1720742400000|2024-07-12 00:00:00|45235.1|45215.1|45237|45217|45237|45217|45234.5|45214.5|1
1720742410000|2024-07-12 00:00:10|45240.9|45220.9|45238.4|45218.4|45245.9|45225.9|45238.4|45218.4|11
1720742420000|2024-07-12 00:00:20|45237.8|45217.8|45232|45212|45237.8|45217.8|45232|45212|1
1720742430000|2024-07-12 00:00:30|45231.5|45211.5|45222|45202|45231.5|45211.5|45222|45202|3
1720742440000|2024-07-12 00:00:40|45220.1|45200.1|45216.2|45196.2|45220.1|45200.1|45216.2|45196.2|1
1720742450000|2024-07-12 00:00:50|45215.6|45195.6|45212.6|45192.6|45215.6|45195.6|45212.6|45192.6|2
1720742460000|2024-07-12 00:01:00|45212|45192|45215.1|45195.1|45215.1|45195.1|45210.1|45190.1|7
1720742470000|2024-07-12 00:01:10|45215.6|45195.6|45221.2|45201.2|45221.2|45201.2|45215.6|45195.6|0
1720742480000|2024-07-12 00:01:20|45225.1|45205.1|45225.6|45205.6|45225.6|45205.6|45225.1|45205.1|2
1720742490000|2024-07-12 00:01:30|45232|45212|45219.2|45199.2|45233.1|45213.1|45219.2|45199.2|15
1720742500000|2024-07-12 00:01:40|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|0
1720742510000|2024-07-12 00:01:50|45216.7|45196.7|45212.3|45192.3|45216.7|45196.7|45212.3|45192.3|2
1720742520000|2024-07-12 00:02:00|45209.2|45189.2|45204.2|45184.2|45209.2|45189.2|45204.2|45184.2|3
1720742530000|2024-07-12 00:02:10|45203.7|45183.7|45220.3|45200.3|45222.3|45202.3|45203.7|45183.7|7
1720742540000|2024-07-12 00:02:20|45222.3|45202.3|45221.7|45201.7|45222.3|45202.3|45219.2|45199.2|1
1720742550000|2024-07-12 00:02:30|45225.6|45205.6|45232.3|45212.3|45236.2|45216.2|45225.6|45205.6|5
1720742560000|2024-07-12 00:02:40|45234.2|45214.2|45225.3|45205.3|45234.2|45214.2|45225.3|45205.3|7
1720742570000|2024-07-12 00:02:50|45223.4|45203.4|45227.8|45207.8|45228.4|45208.4|45223.4|45203.4|2
1720742580000|2024-07-12 00:03:00|45225.9|45205.9|45225.3|45205.3|45225.9|45205.9|45222.8|45202.8|1
1720742590000|2024-07-12 00:03:10|45225.9|45205.9|45223.4|45203.4|45225.9|45205.9|45223.4|45203.4|1
1720742600000|2024-07-12 00:03:20|45221.4|45201.4|45220.3|45200.3|45221.4|45201.4|45220.3|45200.3|2
1720742610000|2024-07-12 00:03:30|45218.4|45198.4|45222.3|45202.3|45222.3|45202.3|45218.4|45198.4|4
1720742620000|2024-07-12 00:03:40|45218.4|45198.4|45222.8|45202.8|45227.3|45207.3|45218.4|45198.4|3
1720742630000|2024-07-12 00:03:50|45222.3|45202.3|45220.3|45200.3|45222.3|45202.3|45220.3|45200.3|0
1720742640000|2024-07-12 00:04:00|45217.3|45197.3|45215.3|45195.3|45220.3|45200.3|45215.3|45195.3|1
1720742650000|2024-07-12 00:04:10|45217.3|45197.3|45217.3|45197.3|45218.4|45198.4|45217.3|45197.3|0
1720742660000|2024-07-12 00:04:20|45217.8|45197.8|45218.4|45198.4|45218.4|45198.4|45215.3|45195.3|0
1720742670000|2024-07-12 00:04:30|45220.3|45200.3|45210.3|45190.3|45220.3|45200.3|45209.8|45189.8|5
1720742680000|2024-07-12 00:04:40|45208.4|45188.4|45210.3|45190.3|45210.3|45190.3|45207.8|45187.8|1
1720742690000|2024-07-12 00:04:50|45207.8|45187.8|45208.4|45188.4|45208.4|45188.4|45207.8|45187.8|1
1720742700000|2024-07-12 00:05:00|45207.8|45187.8|45207.8|45187.8|45208.4|45188.4|45207.8|45187.8|1
1720742710000|2024-07-12 00:05:10|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45207.8|45187.8|0
1720742720000|2024-07-12 00:05:20|45206.4|45186.4|45205.3|45185.3|45207.3|45187.3|45205.3|45185.3|1
1720742730000|2024-07-12 00:05:30|45202.8|45182.8|45197.3|45177.3|45202.8|45182.8|45197.3|45177.3|2
1720742740000|2024-07-12 00:05:40|45198.4|45178.4|45195.3|45175.3|45200.3|45180.3|45195.3|45175.3|3
1720742750000|2024-07-12 00:05:50|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|0
1720742760000|2024-07-12 00:06:00|45192.8|45172.8|45191.4|45171.4|45192.8|45172.8|45190.9|45170.9|6
1720742770000|2024-07-12 00:06:10|45188.9|45168.9|45189.5|45169.5|45191.4|45171.4|45186.4|45166.4|3
1720742780000|2024-07-12 00:06:20|45187.5|45167.5|45186.4|45166.4|45187.5|45167.5|45186.4|45166.4|0
1720742790000|2024-07-12 00:06:30|45185.9|45165.9|45177|45157|45185.9|45165.9|45177|45157|3
1720742810000|2024-07-12 00:06:50|45174.5|45154.5|45174.5|45154.5|45174.5|45154.5|45174.5|45154.5|0
1720742820000|2024-07-12 00:07:00|45173.9|45153.9|45166.4|45146.4|45173.9|45153.9|45166.4|45146.4|8
1720742830000|2024-07-12 00:07:10|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|1
1720742840000|2024-07-12 00:07:20|45167.8|45147.8|45168.9|45148.9|45168.9|45148.9|45167.8|45147.8|9
1720742850000|2024-07-12 00:07:30|||||||||3
1720742860000|2024-07-12 00:07:40|45167|45147|45169.5|45149.5|45169.5|45149.5|45167|45147|5
1720742870000|2024-07-12 00:07:50|45167.5|45147.5|45162|45142|45167.5|45147.5|45162|45142|6
1720742880000|2024-07-12 00:08:00|45157|45137|45152.5|45132.5|45157|45137|45152.5|45132.5|7
1720742890000|2024-07-12 00:08:10|45152|45132|45155|45135|45155|45135|45152|45132|0
1720742900000|2024-07-12 00:08:20|45157|45137|45173.4|45153.4|45173.4|45153.4|45157|45137|5
1720742910000|2024-07-12 00:08:30|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|5
1720742920000|2024-07-12 00:08:40|45176.4|45156.4|45173.4|45153.4|45176.4|45156.4|45173.4|45153.4|3
1720742930000|2024-07-12 00:08:50|45171.4|45151.4|45174.5|45154.5|45174.5|45154.5|45171.4|45151.4|0
1720742940000|2024-07-12 00:09:00|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|1
1720742950000|2024-07-12 00:09:10|45175.6|45155.6|45174.5|45154.5|45175.6|45155.6|45174.5|45154.5|1
1720742960000|2024-07-12 00:09:20|||||||||3
1720742970000|2024-07-12 00:09:30|||||||||1
1720742980000|2024-07-12 00:09:40|45173.9|45153.9|45177|45157|45177|45157|45173.9|45153.9|0
1720743000000|2024-07-12 00:10:00|45176.4|45156.4|45184.5|45164.5|45184.5|45164.5|45176.4|45156.4|4
1720743010000|2024-07-12 00:10:10|||||||||1
1720743020000|2024-07-12 00:10:20|45183.9|45163.9|45187|45167|45187|45167|45180|45160|2
1720743030000|2024-07-12 00:10:30|45185|45165|45189.5|45169.5|45189.5|45169.5|45184.5|45164.5|1
1720743040000|2024-07-12 00:10:40|45190|45170|45189.5|45169.5|45190|45170|45189.5|45169.5|0
1720743050000|2024-07-12 00:10:50|45188.9|45168.9|45179.5|45159.5|45188.9|45168.9|45179.5|45159.5|2
1720743060000|2024-07-12 00:11:00|45181.4|45161.4|45179.5|45159.5|45181.4|45161.4|45179.5|45159.5|1
1720743080000|2024-07-12 00:11:20|45177|45157|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|6
1720743090000|2024-07-12 00:11:30|||||||||1
1720743100000|2024-07-12 00:11:40|45177.5|45157.5|45174.5|45154.5|45177.5|45157.5|45174.5|45154.5|5
1720743110000|2024-07-12 00:11:50|45173.9|45153.9|45172|45152|45174.5|45154.5|45172|45152|0
1720743120000|2024-07-12 00:12:00|45171.4|45151.4|45164.5|45144.5|45171.4|45151.4|45164.5|45144.5|0
1720743130000|2024-07-12 00:12:10|45165|45145|45164.5|45144.5|45165|45145|45164.5|45144.5|1
1720743140000|2024-07-12 00:12:20|45168.9|45148.9|45176.4|45156.4|45176.4|45156.4|45168.9|45148.9|1
1720743160000|2024-07-12 00:12:40|45178.4|45158.4|45183.4|45163.4|45183.4|45163.4|45178.4|45158.4|3
1720743180000|2024-07-12 00:13:00|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|0
1720743190000|2024-07-12 00:13:10|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|0
1720743200000|2024-07-12 00:13:20|45183.9|45163.9|45184.5|45164.5|45184.5|45164.5|45183.9|45163.9|0
1720743210000|2024-07-12 00:13:30|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|2
1720743250000|2024-07-12 00:14:10|45182|45162|45179.5|45159.5|45182|45162|45178.9|45158.9|3
1720743260000|2024-07-12 00:14:20|45180|45160|45179.5|45159.5|45183.9|45163.9|45178.9|45158.9|6
1720743290000|2024-07-12 00:14:50|45178.9|45158.9|45174.5|45154.5|45178.9|45158.9|45174.5|45154.5|1
1720743300000|2024-07-12 00:15:00|45145.6|45125.6|45144.5|45124.5|45145.6|45125.6|45140|45120|13
1720743310000|2024-07-12 00:15:10|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|69
1720743320000|2024-07-12 00:15:20|45158.6|45138.6|45161.4|45141.4|45164.5|45144.5|45158.6|45138.6|9
1720743330000|2024-07-12 00:15:30|45162|45142|45166.4|45146.4|45168.4|45148.4|45162|45142|10
1720743340000|2024-07-12 00:15:40|45168.9|45148.9|45164.5|45144.5|45168.9|45148.9|45164.5|45144.5|12
1720743350000|2024-07-12 00:15:50|45163.9|45143.9|45165.9|45145.9|45165.9|45145.9|45162|45142|17
1720743360000|2024-07-12 00:16:00|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|0
1720743380000|2024-07-12 00:16:20|45171.4|45151.4|45178.4|45158.4|45178.4|45158.4|45171.4|45151.4|4
1720743390000|2024-07-12 00:16:30|45180.3|45160.3|45183.4|45163.4|45183.4|45163.4|45180.3|45160.3|0
1720743400000|2024-07-12 00:16:40|45185.3|45165.3|45191.7|45171.7|45191.7|45171.7|45185.3|45165.3|0
1720743410000|2024-07-12 00:16:50|45190.9|45170.9|45188.9|45168.9|45190.9|45170.9|45188.4|45168.4|0
1720743430000|2024-07-12 00:17:10|45191.4|45171.4|45193.9|45173.9|45193.9|45173.9|45191.4|45171.4|1
1720743440000|2024-07-12 00:17:20|||||||||2
1720743460000|2024-07-12 00:17:40|45195.9|45175.9|45195.3|45175.3|45195.9|45175.9|45195.3|45175.3|0
1720743470000|2024-07-12 00:17:50|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|0
1720743480000|2024-07-12 00:18:00|45200.9|45180.9|45200.9|45180.9|45201.4|45181.4|45196.4|45176.4|7
1720743490000|2024-07-12 00:18:10|45198.4|45178.4|45196.4|45176.4|45198.9|45178.9|45196.4|45176.4|1
1720743500000|2024-07-12 00:18:20|||||||||1
1720743520000|2024-07-12 00:18:40|45198.4|45178.4|45202|45182|45202|45182|45198.4|45178.4|3
1720743530000|2024-07-12 00:18:50|45205|45185|45209.5|45189.5|45211.4|45191.4|45205|45185|2
1720743540000|2024-07-12 00:19:00|45208.9|45188.9|45209.5|45189.5|45209.5|45189.5|45208.9|45188.9|0
1720743550000|2024-07-12 00:19:10|45208.9|45188.9|45197.3|45177.3|45209.5|45189.5|45197.3|45177.3|15
1720743560000|2024-07-12 00:19:20|45199.2|45179.2|45194.5|45174.5|45199.8|45179.8|45193.9|45173.9|9
1720743570000|2024-07-12 00:19:30|45196.4|45176.4|45192.5|45172.5|45196.4|45176.4|45192.5|45172.5|1
1720743580000|2024-07-12 00:19:40|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|1
1720743590000|2024-07-12 00:19:50|45192|45172|45196.4|45176.4|45196.4|45176.4|45192|45172|5
1720743600000|2024-07-12 00:20:00|45194.5|45174.5|45192.5|45172.5|45194.5|45174.5|45192.5|45172.5|4
1720743610000|2024-07-12 00:20:10|45192|45172|45185.6|45165.6|45192|45172|45185.6|45165.6|37
1720743620000|2024-07-12 00:20:20|45187.5|45167.5|45190.6|45170.6|45190.6|45170.6|45187.5|45167.5|8
1720743630000|2024-07-12 00:20:30|45188.1|45168.1|45188.1|45168.1|45188.1|45168.1|45188.1|45168.1|0
1720743640000|2024-07-12 00:20:40|45187.5|45167.5|45187.5|45167.5|45187.5|45167.5|45187.5|45167.5|1
1720743660000|2024-07-12 00:21:00|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|5
1720743670000|2024-07-12 00:21:10|45184.5|45164.5|45180.6|45160.6|45184.5|45164.5|45180.6|45160.6|4
1720743680000|2024-07-12 00:21:20|45180|45160|45180.6|45160.6|45180.6|45160.6|45180|45160|3
1720743690000|2024-07-12 00:21:30|||||||||1
1720743700000|2024-07-12 00:21:40|45178.6|45158.6|45177.5|45157.5|45178.6|45158.6|45177.5|45157.5|1
1720743720000|2024-07-12 00:22:00|45177|45157|45174.5|45154.5|45177|45157|45174.5|45154.5|3
1720743740000|2024-07-12 00:22:20|45170.6|45150.6|45168.6|45148.6|45170.6|45150.6|45168.6|45148.6|2
1720743770000|2024-07-12 00:22:50|45167.5|45147.5|45165.6|45145.6|45167.5|45147.5|45165.6|45145.6|2
1720743780000|2024-07-12 00:23:00|45167.5|45147.5|45163.6|45143.6|45168.6|45148.6|45163.6|45143.6|2
1720743790000|2024-07-12 00:23:10|45161.7|45141.7|45161.1|45141.1|45161.7|45141.7|45161.1|45141.1|1
1720743800000|2024-07-12 00:23:20|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|0
1720743810000|2024-07-12 00:23:30|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|14
1720743820000|2024-07-12 00:23:40|||||||||4
1720743840000|2024-07-12 00:24:00|45155.6|45135.6|45158.1|45138.1|45158.1|45138.1|45155.6|45135.6|0
1720743850000|2024-07-12 00:24:10|45160.6|45140.6|45165|45145|45165|45145|45160.6|45140.6|1
1720743860000|2024-07-12 00:24:20|||||||||2
1720743880000|2024-07-12 00:24:40|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|0
1720743890000|2024-07-12 00:24:50|45165|45145|45165|45145|45165|45145|45165|45145|5
1720743900000|2024-07-12 00:25:00|45165.6|45145.6|45167.5|45147.5|45167.5|45147.5|45165.6|45145.6|0
1720743910000|2024-07-12 00:25:10|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|0
1720743920000|2024-07-12 00:25:20|45173.1|45153.1|45175|45155|45175|45155|45173.1|45153.1|1
1720743950000|2024-07-12 00:25:50|45175.6|45155.6|45175.6|45155.6|45175.6|45155.6|45175.6|45155.6|0
1720743960000|2024-07-12 00:26:00|45173.6|45153.6|45176.1|45156.1|45176.1|45156.1|45173.6|45153.6|0
1720743970000|2024-07-12 00:26:10|45175.6|45155.6|45173.1|45153.1|45175.6|45155.6|45173.1|45153.1|0
1720743980000|2024-07-12 00:26:20|45173.6|45153.6|45175.6|45155.6|45175.6|45155.6|45172.5|45152.5|2
1720743990000|2024-07-12 00:26:30|45174.5|45154.5|45174.5|45154.5|45175|45155|45174.5|45154.5|0
1720744000000|2024-07-12 00:26:40|45175|45155|45175|45155|45175|45155|45175|45155|0
1720744010000|2024-07-12 00:26:50|45177.5|45157.5|45179.5|45159.5|45179.5|45159.5|45177.5|45157.5|3
1720744020000|2024-07-12 00:27:00|45181.4|45161.4|45181.4|45161.4|45181.4|45161.4|45181.4|45161.4|2
1720744030000|2024-07-12 00:27:10|45183.4|45163.4|45185|45165|45185|45165|45183.4|45163.4|1
1720744040000|2024-07-12 00:27:20|45187|45167|45186.4|45166.4|45188.4|45168.4|45186.4|45166.4|3
1720744050000|2024-07-12 00:27:30|45184.5|45164.5|45180|45160|45184.5|45164.5|45180|45160|2
1720744060000|2024-07-12 00:27:40|45179.5|45159.5|45179.5|45159.5|45179.5|45159.5|45179.5|45159.5|0
1720744070000|2024-07-12 00:27:50|45177.5|45157.5|45172.5|45152.5|45177.5|45157.5|45172.5|45152.5|4
1720744080000|2024-07-12 00:28:00|45172|45152|45172|45152|45172|45152|45172|45152|0
1720744090000|2024-07-12 00:28:10|45172.5|45152.5|45169.5|45149.5|45172.5|45152.5|45169.5|45149.5|3
1720744100000|2024-07-12 00:28:20|45170.6|45150.6|45172|45152|45172|45152|45170.6|45150.6|1
1720744110000|2024-07-12 00:28:30|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|0
1720744130000|2024-07-12 00:28:50|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|4
1720744140000|2024-07-12 00:29:00|45169.5|45149.5|45170|45150|45170|45150|45169.5|45149.5|3
1720744150000|2024-07-12 00:29:10|45172|45152|45172.5|45152.5|45172.5|45152.5|45172|45152|3
1720744160000|2024-07-12 00:29:20|45172|45152|45167.5|45147.5|45172.5|45152.5|45167.5|45147.5|3
1720744170000|2024-07-12 00:29:30|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|0
1720744190000|2024-07-12 00:29:50|45162.5|45142.5|45157.5|45137.5|45162.5|45142.5|45157.5|45137.5|5
1720744200000|2024-07-12 00:30:00|45155.6|45135.6|45164.5|45144.5|45164.5|45144.5|45155.6|45135.6|6
1720744210000|2024-07-12 00:30:10|45166.4|45146.4|45167|45147|45167|45147|45166.4|45146.4|0
1720744220000|2024-07-12 00:30:20|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1720744230000|2024-07-12 00:30:30|45170|45150|45169.5|45149.5|45170|45150|45168.9|45148.9|3
1720744240000|2024-07-12 00:30:40|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|4
1720744250000|2024-07-12 00:30:50|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|2
1720744260000|2024-07-12 00:31:00|45165|45145|45161.7|45141.7|45165|45145|45161.1|45141.1|4
1720744270000|2024-07-12 00:31:10|45161.1|45141.1|45160.6|45140.6|45161.1|45141.1|45160.6|45140.6|2
1720744280000|2024-07-12 00:31:20|45161.1|45141.1|45165.6|45145.6|45165.6|45145.6|45160.6|45140.6|2
1720744290000|2024-07-12 00:31:30|||||||||1
1720744310000|2024-07-12 00:31:50|45167.5|45147.5|45170|45150|45170|45150|45167.5|45147.5|1
1720744320000|2024-07-12 00:32:00|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1720744330000|2024-07-12 00:32:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|1
1720744340000|2024-07-12 00:32:20|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1720744350000|2024-07-12 00:32:30|45167.5|45147.5|45158.6|45138.6|45167.5|45147.5|45158.6|45138.6|3
1720744360000|2024-07-12 00:32:40|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|45155.6|45135.6|3
1720744370000|2024-07-12 00:32:50|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|1
1720744380000|2024-07-12 00:33:00|45155.6|45135.6|45160|45140|45160|45140|45155.6|45135.6|1
1720744400000|2024-07-12 00:33:20|45160.6|45140.6|45165|45145|45165|45145|45160|45140|1
1720744410000|2024-07-12 00:33:30|||||||||2
1720744420000|2024-07-12 00:33:40|45164.5|45144.5|45160.6|45140.6|45165|45145|45160.6|45140.6|1
1720744430000|2024-07-12 00:33:50|45160|45140|45160|45140|45160|45140|45160|45140|1
1720744440000|2024-07-12 00:34:00|45162|45142|45160.6|45140.6|45162.5|45142.5|45160.6|45140.6|1
1720744450000|2024-07-12 00:34:10|45160|45140|45160|45140|45160|45140|45160|45140|0
1720744460000|2024-07-12 00:34:20|45157|45137|45157|45137|45157|45137|45157|45137|2
1720744470000|2024-07-12 00:34:30|45155|45135|45152.5|45132.5|45155|45135|45152.5|45132.5|1
1720744480000|2024-07-12 00:34:40|45150.6|45130.6|45149.5|45129.5|45150.6|45130.6|45149.5|45129.5|1
1720744490000|2024-07-12 00:34:50|45150|45130|45145.6|45125.6|45150|45130|45145.6|45125.6|4
1720744500000|2024-07-12 00:35:00|45145|45125|45145|45125|45145.6|45125.6|45145|45125|1
1720744510000|2024-07-12 00:35:10|45143.1|45123.1|45141.1|45121.1|45143.1|45123.1|45141.1|45121.1|3
1720744520000|2024-07-12 00:35:20|||||||||2
1720744530000|2024-07-12 00:35:30|45139.2|45119.2|45131.7|45111.7|45139.2|45119.2|45131.7|45111.7|4
1720744540000|2024-07-12 00:35:40|45131.1|45111.1|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1720744550000|2024-07-12 00:35:50|||||||||1
1720744560000|2024-07-12 00:36:00|45126.7|45106.7|45128.6|45108.6|45128.6|45108.6|45126.7|45106.7|1
1720744570000|2024-07-12 00:36:10|45130.6|45110.6|45131.1|45111.1|45131.7|45111.7|45130.6|45110.6|3
1720744580000|2024-07-12 00:36:20|45133.1|45113.1|45135.6|45115.6|45135.6|45115.6|45133.1|45113.1|1
1720744600000|2024-07-12 00:36:40|||||||||1
1720744610000|2024-07-12 00:36:50|45131.1|45111.1|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|1
1720744620000|2024-07-12 00:37:00|45131.7|45111.7|45131.1|45111.1|45131.7|45111.7|45131.1|45111.1|0
1720744630000|2024-07-12 00:37:10|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|0
1720744640000|2024-07-12 00:37:20|45119.7|45099.7|45116.1|45096.1|45119.7|45099.7|45116.1|45096.1|5
1720744650000|2024-07-12 00:37:30|45114.2|45094.2|45120.6|45100.6|45122.5|45102.5|45112.2|45092.2|35
1720744660000|2024-07-12 00:37:40|45123.1|45103.1|45128.1|45108.1|45128.1|45108.1|45123.1|45103.1|52
1720744670000|2024-07-12 00:37:50|45126.1|45106.1|45126.7|45106.7|45126.7|45106.7|45126.1|45106.1|10
1720744680000|2024-07-12 00:38:00|45126.1|45106.1|45125|45105|45126.1|45106.1|45125|45105|11
1720744690000|2024-07-12 00:38:10|45125.6|45105.6|45130.6|45110.6|45130.6|45110.6|45125.6|45105.6|42
1720744700000|2024-07-12 00:38:20|45131.7|45111.7|45133.6|45113.6|45133.6|45113.6|45131.7|45111.7|0
1720744720000|2024-07-12 00:38:40|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|0
1720744740000|2024-07-12 00:39:00|45133.6|45113.6|45135.6|45115.6|45135.6|45115.6|45133.1|45113.1|26
1720744750000|2024-07-12 00:39:10|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|17
1720744760000|2024-07-12 00:39:20|||||||||2
1720744770000|2024-07-12 00:39:30|||||||||15
1720744780000|2024-07-12 00:39:40|||||||||1
1720744790000|2024-07-12 00:39:50|45140.6|45120.6|45137.5|45117.5|45140.6|45120.6|45137.5|45117.5|14
1720744800000|2024-07-12 00:40:00|45139.5|45119.5|45137.5|45117.5|45140|45120|45137.5|45117.5|2
1720744810000|2024-07-12 00:40:10|||||||||1
1720744820000|2024-07-12 00:40:20|45133.6|45113.6|45132.5|45112.5|45133.6|45113.6|45132.5|45112.5|7
1720744830000|2024-07-12 00:40:30|45130.6|45110.6|45126.1|45106.1|45130.6|45110.6|45126.1|45106.1|2
1720744840000|2024-07-12 00:40:40|45125.6|45105.6|45125.6|45105.6|45125.6|45105.6|45125.6|45105.6|0
1720744850000|2024-07-12 00:40:50|45127.5|45107.5|45125.6|45105.6|45127.5|45107.5|45125.6|45105.6|0
1720744860000|2024-07-12 00:41:00|45123.6|45103.6|45122.5|45102.5|45123.6|45103.6|45122.5|45102.5|1
1720744870000|2024-07-12 00:41:10|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|7
1720744910000|2024-07-12 00:41:50|45119.2|45099.2|45119.2|45099.2|45119.2|45099.2|45119.2|45099.2|1
1720744920000|2024-07-12 00:42:00|45121.7|45101.7|45126.1|45106.1|45126.1|45106.1|45121.7|45101.7|0
1720744930000|2024-07-12 00:42:10|45123.6|45103.6|45124.2|45104.2|45124.2|45104.2|45123.6|45103.6|1
1720744940000|2024-07-12 00:42:20|45126.1|45106.1|45129.7|45109.7|45129.7|45109.7|45126.1|45106.1|5
1720744950000|2024-07-12 00:42:30|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|45129.2|45109.2|0
1720744960000|2024-07-12 00:42:40|45128.6|45108.6|45129.2|45109.2|45129.7|45109.7|45128.6|45108.6|0
1720744970000|2024-07-12 00:42:50|45129.7|45109.7|45133.6|45113.6|45133.6|45113.6|45129.7|45109.7|0
1720744980000|2024-07-12 00:43:00|45131.7|45111.7|45131.1|45111.1|45131.7|45111.7|45131.1|45111.1|0
1720745010000|2024-07-12 00:43:30|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|0
1720745020000|2024-07-12 00:43:40|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|0
1720745040000|2024-07-12 00:44:00|45124.2|45104.2|45123.6|45103.6|45124.2|45104.2|45123.6|45103.6|0
1720745050000|2024-07-12 00:44:10|45124.2|45104.2|45131.1|45111.1|45131.1|45111.1|45124.2|45104.2|5
1720745080000|2024-07-12 00:44:40|45131.7|45111.7|45132.2|45112.2|45132.2|45112.2|45131.7|45111.7|0
1720745090000|2024-07-12 00:44:50|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|0
1720745100000|2024-07-12 00:45:00|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|0
1720745110000|2024-07-12 00:45:10|45131.7|45111.7|45131.1|45111.1|45131.7|45111.7|45131.1|45111.1|0
1720745120000|2024-07-12 00:45:20|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|0
1720745130000|2024-07-12 00:45:30|||||||||1
1720745140000|2024-07-12 00:45:40|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|2
1720745150000|2024-07-12 00:45:50|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|1
1720745160000|2024-07-12 00:46:00|45128.6|45108.6|45128.6|45108.6|45131.1|45111.1|45126.1|45106.1|2
1720745170000|2024-07-12 00:46:10|45128.1|45108.1|45130.6|45110.6|45130.6|45110.6|45126.1|45106.1|2
1720745180000|2024-07-12 00:46:20|45131.1|45111.1|45130.6|45110.6|45131.1|45111.1|45130.6|45110.6|0
1720745190000|2024-07-12 00:46:30|45133.6|45113.6|45131.1|45111.1|45133.6|45113.6|45131.1|45111.1|0
1720745200000|2024-07-12 00:46:40|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|0
1720745230000|2024-07-12 00:47:10|||||||||2
1720745240000|2024-07-12 00:47:20|||||||||1
1720745260000|2024-07-12 00:47:40|45130|45110|45130.6|45110.6|45130.6|45110.6|45130|45110|2
1720745270000|2024-07-12 00:47:50|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|0
1720745280000|2024-07-12 00:48:00|45131.7|45111.7|45133.1|45113.1|45133.6|45113.6|45130.6|45110.6|0
1720745290000|2024-07-12 00:48:10|45132.5|45112.5|45130.6|45110.6|45132.5|45112.5|45130.6|45110.6|0
1720745300000|2024-07-12 00:48:20|45133.1|45113.1|45130.6|45110.6|45133.1|45113.1|45130.6|45110.6|0
1720745310000|2024-07-12 00:48:30|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|1
1720745330000|2024-07-12 00:48:50|45130.6|45110.6|45130.6|45110.6|45131.1|45111.1|45130.6|45110.6|0
1720745340000|2024-07-12 00:49:00|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|0
1720745350000|2024-07-12 00:49:10|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|0
1720745360000|2024-07-12 00:49:20|45130.6|45110.6|45126.1|45106.1|45130.6|45110.6|45126.1|45106.1|0
1720745370000|2024-07-12 00:49:30|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45126.7|45106.7|0
1720745380000|2024-07-12 00:49:40|45129.5|45109.5|45125.6|45105.6|45129.5|45109.5|45125.6|45105.6|0
1720745410000|2024-07-12 00:50:10|45122|45102|45121.4|45101.4|45122|45102|45121.4|45101.4|2
1720745430000|2024-07-12 00:50:30|45120|45100|45120|45100|45120|45100|45120|45100|0
1720745440000|2024-07-12 00:50:40|45118.1|45098.1|45120|45100|45120|45100|45118.1|45098.1|0
1720745450000|2024-07-12 00:50:50|45118.1|45098.1|45120|45100|45120|45100|45118.1|45098.1|3
1720745460000|2024-07-12 00:51:00|45122|45102|45133.4|45113.4|45133.4|45113.4|45122|45102|7
1720745470000|2024-07-12 00:51:10|45132.8|45112.8|45130.3|45110.3|45132.8|45112.8|45130.3|45110.3|1
1720745480000|2024-07-12 00:51:20|45130.9|45110.9|45132.8|45112.8|45135.3|45115.3|45130.9|45110.9|2
1720745490000|2024-07-12 00:51:30|45132.2|45112.2|45125.9|45105.9|45132.2|45112.2|45125.9|45105.9|2
1720745500000|2024-07-12 00:51:40|45127.8|45107.8|45123.4|45103.4|45127.8|45107.8|45123.4|45103.4|0
1720745510000|2024-07-12 00:51:50|45122.8|45102.8|45118.4|45098.4|45122.8|45102.8|45118.4|45098.4|0
1720745530000|2024-07-12 00:52:10|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|0
1720745540000|2024-07-12 00:52:20|45120.9|45100.9|45120.3|45100.3|45120.9|45100.9|45120.3|45100.3|0
1720745550000|2024-07-12 00:52:30|45120.9|45100.9|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|5
1720745570000|2024-07-12 00:52:50|||||||||1
1720745580000|2024-07-12 00:53:00|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|2
1720745600000|2024-07-12 00:53:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.3|45100.3|1
1720745610000|2024-07-12 00:53:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1720745620000|2024-07-12 00:53:40|45117.8|45097.8|45114.7|45094.7|45118.4|45098.4|45114.7|45094.7|1
1720745630000|2024-07-12 00:53:50|45114.2|45094.2|45114.2|45094.2|45115.3|45095.3|45114.2|45094.2|0
1720745640000|2024-07-12 00:54:00|45112.2|45092.2|45110.3|45090.3|45112.2|45092.2|45110.3|45090.3|2
1720745650000|2024-07-12 00:54:10|||||||||1
1720745660000|2024-07-12 00:54:20|45108.4|45088.4|45108.4|45088.4|45110.3|45090.3|45108.4|45088.4|0
1720745670000|2024-07-12 00:54:30|45107.8|45087.8|45108.4|45088.4|45108.4|45088.4|45107.8|45087.8|0
1720745680000|2024-07-12 00:54:40|45105.9|45085.9|45110.3|45090.3|45110.3|45090.3|45105.3|45085.3|1
1720745690000|2024-07-12 00:54:50|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|2
1720745700000|2024-07-12 00:55:00|45110.3|45090.3|45113.4|45093.4|45115.3|45095.3|45110.3|45090.3|2
1720745710000|2024-07-12 00:55:10|45112.8|45092.8|45113.4|45093.4|45113.4|45093.4|45112.8|45092.8|1
1720745720000|2024-07-12 00:55:20|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|1
1720745730000|2024-07-12 00:55:30|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|5
1720745750000|2024-07-12 00:55:50|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|1
1720745760000|2024-07-12 00:56:00|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1720745770000|2024-07-12 00:56:10|45115.9|45095.9|45120.3|45100.3|45120.3|45100.3|45115.9|45095.9|4
1720745780000|2024-07-12 00:56:20|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|0
1720745790000|2024-07-12 00:56:30|45122.8|45102.8|45120.9|45100.9|45122.8|45102.8|45120.3|45100.3|0
1720745800000|2024-07-12 00:56:40|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|2
1720745810000|2024-07-12 00:56:50|45117.8|45097.8|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|0
1720745820000|2024-07-12 00:57:00|45117.8|45097.8|45118.4|45098.4|45118.4|45098.4|45117.8|45097.8|0
1720745830000|2024-07-12 00:57:10|45115.9|45095.9|45123.4|45103.4|45123.4|45103.4|45115.9|45095.9|3
1720745840000|2024-07-12 00:57:20|45119.5|45099.5|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|0
1720745850000|2024-07-12 00:57:30|||||||||2
1720745870000|2024-07-12 00:57:50|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1720745910000|2024-07-12 00:58:30|45127.8|45107.8|45125.9|45105.9|45127.8|45107.8|45125.9|45105.9|1
1720745920000|2024-07-12 00:58:40|45127.8|45107.8|45128.4|45108.4|45128.4|45108.4|45127.8|45107.8|0
1720745930000|2024-07-12 00:58:50|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|1
1720745940000|2024-07-12 00:59:00|45123.4|45103.4|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|1
1720745950000|2024-07-12 00:59:10|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|2
1720745960000|2024-07-12 00:59:20|45116.4|45096.4|45118.4|45098.4|45118.4|45098.4|45116.4|45096.4|1
1720745980000|2024-07-12 00:59:40|45120.3|45100.3|45123.4|45103.4|45123.4|45103.4|45120.3|45100.3|6
1720745990000|2024-07-12 00:59:50|45123.9|45103.9|45128.4|45108.4|45128.4|45108.4|45123.9|45103.9|1
1720746000000|2024-07-12 01:00:00|45127.8|45107.8|45130.3|45110.3|45133.4|45113.4|45114.7|45094.7|22
1720746010000|2024-07-12 01:00:10|45128.4|45108.4|45130.3|45110.3|45130.3|45110.3|45125.3|45105.3|8
1720746020000|2024-07-12 01:00:20|45125.9|45105.9|45130.9|45110.9|45130.9|45110.9|45125.9|45105.9|11
1720746030000|2024-07-12 01:00:30|45131.4|45111.4|45147.8|45127.8|45147.8|45127.8|45130.9|45110.9|8
1720746040000|2024-07-12 01:00:40|45148.9|45128.9|45140.9|45120.9|45153.4|45133.4|45140.3|45120.3|7
1720746050000|2024-07-12 01:00:50|45138.4|45118.4|45135.9|45115.9|45138.4|45118.4|45135.9|45115.9|7
1720746060000|2024-07-12 01:01:00|45136.4|45116.4|45130.3|45110.3|45140.9|45120.9|45130.3|45110.3|20
1720746070000|2024-07-12 01:01:10|45132.2|45112.2|45141.4|45121.4|45143.9|45123.9|45132.2|45112.2|12
1720746080000|2024-07-12 01:01:20|45143.4|45123.4|45143.9|45123.9|45145.9|45125.9|45140.9|45120.9|10
1720746090000|2024-07-12 01:01:30|45143.4|45123.4|45148.4|45128.4|45148.4|45128.4|45143.4|45123.4|1
1720746100000|2024-07-12 01:01:40|45147.8|45127.8|45155.3|45135.3|45155.3|45135.3|45145.9|45125.9|5
1720746110000|2024-07-12 01:01:50|45155.9|45135.9|45155.3|45135.3|45156.4|45136.4|45153.4|45133.4|3
1720746120000|2024-07-12 01:02:00|45153.4|45133.4|45155.9|45135.9|45155.9|45135.9|45150.3|45130.3|12
1720746130000|2024-07-12 01:02:10|45153.4|45133.4|45147.8|45127.8|45153.4|45133.4|45147.8|45127.8|10
1720746140000|2024-07-12 01:02:20|45147.2|45127.2|45148.4|45128.4|45148.9|45128.9|45145.3|45125.3|6
1720746150000|2024-07-12 01:02:30|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|0
1720746160000|2024-07-12 01:02:40|45150.3|45130.3|45148.4|45128.4|45150.9|45130.9|45145.9|45125.9|7
1720746170000|2024-07-12 01:02:50|45150.3|45130.3|45148.4|45128.4|45150.9|45130.9|45148.4|45128.4|0
1720746180000|2024-07-12 01:03:00|45150.9|45130.9|45148.4|45128.4|45150.9|45130.9|45148.4|45128.4|17
1720746190000|2024-07-12 01:03:10|45150.3|45130.3|45160.6|45140.6|45160.6|45140.6|45150.3|45130.3|13
1720746200000|2024-07-12 01:03:20|45161.7|45141.7|45173.6|45153.6|45173.6|45153.6|45161.7|45141.7|3
1720746210000|2024-07-12 01:03:30|45175.6|45155.6|45182|45162|45182|45162|45175.6|45155.6|0
1720746220000|2024-07-12 01:03:40|45182.5|45162.5|45180|45160|45182.5|45162.5|45180|45160|1
1720746230000|2024-07-12 01:03:50|45177.5|45157.5|45175.6|45155.6|45177.5|45157.5|45173.6|45153.6|5
1720746240000|2024-07-12 01:04:00|45178.1|45158.1|45178.6|45158.6|45178.6|45158.6|45175.6|45155.6|1
1720746250000|2024-07-12 01:04:10|45179.2|45159.2|45176.1|45156.1|45181.7|45161.7|45176.1|45156.1|6
1720746260000|2024-07-12 01:04:20|45174.2|45154.2|45172.2|45152.2|45176.7|45156.7|45172.2|45152.2|3
1720746270000|2024-07-12 01:04:30|45172.8|45152.8|45172.8|45152.8|45174.7|45154.7|45171.7|45151.7|0
1720746280000|2024-07-12 01:04:40|45174.7|45154.7|45166.7|45146.7|45174.7|45154.7|45166.7|45146.7|1
1720746290000|2024-07-12 01:04:50|45167.2|45147.2|45168.6|45148.6|45171.7|45151.7|45167.2|45147.2|5
1720746300000|2024-07-12 01:05:00|45168.1|45148.1|45165.6|45145.6|45168.1|45148.1|45165.6|45145.6|13
1720746310000|2024-07-12 01:05:10|45163.6|45143.6|45158.6|45138.6|45163.6|45143.6|45158.6|45138.6|8
1720746320000|2024-07-12 01:05:20|45160.6|45140.6|45156.7|45136.7|45160.6|45140.6|45156.7|45136.7|5
1720746330000|2024-07-12 01:05:30|45153.6|45133.6|45156.7|45136.7|45159.2|45139.2|45151.7|45131.7|8
1720746340000|2024-07-12 01:05:40|45157.2|45137.2|45157.2|45137.2|45159.7|45139.7|45156.7|45136.7|7
1720746350000|2024-07-12 01:05:50|45156.7|45136.7|45157.8|45137.8|45162.8|45142.8|45156.7|45136.7|4
1720746360000|2024-07-12 01:06:00|45157.2|45137.2|45155.3|45135.3|45157.2|45137.2|45155.3|45135.3|0
1720746370000|2024-07-12 01:06:10|45152.8|45132.8|45145.3|45125.3|45152.8|45132.8|45145.3|45125.3|24
1720746380000|2024-07-12 01:06:20|45147.8|45127.8|45157.8|45137.8|45157.8|45137.8|45147.8|45127.8|8
1720746390000|2024-07-12 01:06:30|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|45156.7|45136.7|1
1720746400000|2024-07-12 01:06:40|45163.6|45143.6|45166.7|45146.7|45166.7|45146.7|45161.7|45141.7|3
1720746410000|2024-07-12 01:06:50|45164.7|45144.7|45167.2|45147.2|45169.7|45149.7|45164.7|45144.7|1
1720746420000|2024-07-12 01:07:00|45166.7|45146.7|45164.7|45144.7|45166.7|45146.7|45164.7|45144.7|0
1720746430000|2024-07-12 01:07:10|45164.2|45144.2|45169.2|45149.2|45169.2|45149.2|45164.2|45144.2|9
1720746440000|2024-07-12 01:07:20|45169.7|45149.7|45167.8|45147.8|45169.7|45149.7|45167.8|45147.8|7
1720746450000|2024-07-12 01:07:30|45165.8|45145.8|45167.2|45147.2|45167.2|45147.2|45165.3|45145.3|3
1720746460000|2024-07-12 01:07:40|45164.7|45144.7|45162.8|45142.8|45164.7|45144.7|45162.8|45142.8|5
1720746470000|2024-07-12 01:07:50|45159.7|45139.7|45157.8|45137.8|45160.3|45140.3|45157.2|45137.2|13
1720746480000|2024-07-12 01:08:00|45155.3|45135.3|45144.7|45124.7|45155.3|45135.3|45144.7|45124.7|3
1720746490000|2024-07-12 01:08:10|45142.8|45122.8|45145.8|45125.8|45145.8|45125.8|45140.3|45120.3|9
1720746500000|2024-07-12 01:08:20|45143.9|45123.9|45147.8|45127.8|45147.8|45127.8|45142.8|45122.8|2
1720746510000|2024-07-12 01:08:30|45152.8|45132.8|45162.2|45142.2|45162.2|45142.2|45152.8|45132.8|3
1720746520000|2024-07-12 01:08:40|45164.2|45144.2|45162.8|45142.8|45164.7|45144.7|45162.8|45142.8|0
1720746530000|2024-07-12 01:08:50|45167.2|45147.2|45162.8|45142.8|45167.2|45147.2|45162.8|45142.8|5
1720746540000|2024-07-12 01:09:00|45160.8|45140.8|45157|45137|45163.9|45143.9|45157|45137|4
1720746550000|2024-07-12 01:09:10|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45154.7|45134.7|1
1720746560000|2024-07-12 01:09:20|45154.7|45134.7|45152.8|45132.8|45155.3|45135.3|45152.8|45132.8|0
1720746580000|2024-07-12 01:09:40|45154.7|45134.7|45152.8|45132.8|45154.7|45134.7|45152.8|45132.8|1
1720746590000|2024-07-12 01:09:50|45150.8|45130.8|45148.3|45128.3|45150.8|45130.8|45148.3|45128.3|1
1720746600000|2024-07-12 01:10:00|45148.9|45128.9|45145|45125|45153.9|45133.9|45144.5|45124.5|8
1720746610000|2024-07-12 01:10:10|45143.9|45123.9|45127.5|45107.5|45145|45125|45125|45105|22
1720746620000|2024-07-12 01:10:20|45130|45110|45130|45110|45130|45110|45126.1|45106.1|1
1720746630000|2024-07-12 01:10:30|45132.5|45112.5|45134.5|45114.5|45134.5|45114.5|45130|45110|0
1720746640000|2024-07-12 01:10:40|45135|45115|45129.5|45109.5|45135|45115|45129.5|45109.5|2
1720746650000|2024-07-12 01:10:50|45130|45110|45130|45110|45132.5|45112.5|45127.5|45107.5|4
1720746660000|2024-07-12 01:11:00|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|0
1720746670000|2024-07-12 01:11:10|||||||||2
1720746680000|2024-07-12 01:11:20|45130|45110|45130|45110|45130|45110|45127|45107|0
1720746690000|2024-07-12 01:11:30|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130|45110|0
1720746700000|2024-07-12 01:11:40|45130|45110|45135|45115|45135|45115|45130|45110|0
1720746710000|2024-07-12 01:11:50|45138.9|45118.9|45134.5|45114.5|45138.9|45118.9|45134.5|45114.5|1
1720746720000|2024-07-12 01:12:00|45135|45115|45133.9|45113.9|45135|45115|45132|45112|0
1720746730000|2024-07-12 01:12:10|45132|45112|45128.9|45108.9|45132|45112|45127.8|45107.8|4
1720746740000|2024-07-12 01:12:20|45125|45105|45122.5|45102.5|45127|45107|45122.5|45102.5|0
1720746750000|2024-07-12 01:12:30|45122|45102|45122.5|45102.5|45122.5|45102.5|45122|45102|0
1720746760000|2024-07-12 01:12:40|45122|45102|45118.1|45098.1|45122|45102|45118.1|45098.1|3
1720746770000|2024-07-12 01:12:50|45116.1|45096.1|45110.8|45090.8|45116.1|45096.1|45110.8|45090.8|16
1720746780000|2024-07-12 01:13:00|45111.4|45091.4|45106.4|45086.4|45111.4|45091.4|45106.4|45086.4|8
1720746790000|2024-07-12 01:13:10|45103.9|45083.9|45105|45085|45105|45085|45102|45082|7
1720746800000|2024-07-12 01:13:20|45103.9|45083.9|45104.5|45084.5|45105|45085|45102|45082|2
1720746810000|2024-07-12 01:13:30|45102|45082|45098.1|45078.1|45102|45082|45098.1|45078.1|2
1720746820000|2024-07-12 01:13:40|45097.5|45077.5|45093.1|45073.1|45100|45080|45093.1|45073.1|13
1720746830000|2024-07-12 01:13:50|45095|45075|45095|45075|45095|45075|45092|45072|0
1720746840000|2024-07-12 01:14:00|45092.5|45072.5|45090|45070|45095|45075|45090|45070|1
1720746850000|2024-07-12 01:14:10|45092|45072|45090|45070|45092|45072|45090|45070|0
1720746860000|2024-07-12 01:14:20|45095|45075|45093.1|45073.1|45095|45075|45091.1|45071.1|5
1720746870000|2024-07-12 01:14:30|45095|45075|45098.1|45078.1|45098.1|45078.1|45095|45075|2
1720746880000|2024-07-12 01:14:40|45098.6|45078.6|45100|45080|45103.1|45083.1|45098.1|45078.1|2
1720746890000|2024-07-12 01:14:50|45098.1|45078.1|45100|45080|45100|45080|45098.1|45078.1|2
1720746900000|2024-07-12 01:15:00|45098.1|45078.1|45097|45077|45098.1|45078.1|45097|45077|4
1720746910000|2024-07-12 01:15:10|45097.5|45077.5|45093.1|45073.1|45098.1|45078.1|45093.1|45073.1|6
1720746920000|2024-07-12 01:15:20|45090.6|45070.6|45066.7|45046.7|45090.6|45070.6|45064.2|45044.2|21
1720746930000|2024-07-12 01:15:30|45064.2|45044.2|45066.1|45046.1|45066.1|45046.1|45061.1|45041.1|5
1720746940000|2024-07-12 01:15:40|45068.6|45048.6|45070|45050|45070|45050|45066.1|45046.1|10
1720746950000|2024-07-12 01:15:50|45066.1|45046.1|45063.1|45043.1|45066.1|45046.1|45063.1|45043.1|22
1720746960000|2024-07-12 01:16:00|45060.6|45040.6|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|2
1720746970000|2024-07-12 01:16:10|45059.2|45039.2|45061.7|45041.7|45061.7|45041.7|45057.2|45037.2|21
1720746980000|2024-07-12 01:16:20|45063.6|45043.6|45066.1|45046.1|45068.6|45048.6|45063.6|45043.6|4
1720746990000|2024-07-12 01:16:30|45064.2|45044.2|45054.7|45034.7|45064.2|45044.2|45054.7|45034.7|27
1720747000000|2024-07-12 01:16:40|45054.2|45034.2|45061.1|45041.1|45061.1|45041.1|45054.2|45034.2|7
1720747010000|2024-07-12 01:16:50|45063.1|45043.1|45059.2|45039.2|45063.1|45043.1|45059.2|45039.2|0
1720747020000|2024-07-12 01:17:00|45059.7|45039.7|45052.8|45032.8|45062.2|45042.2|45052.8|45032.8|11
1720747030000|2024-07-12 01:17:10|45050.3|45030.3|45049.2|45029.2|45052.8|45032.8|45049.2|45029.2|6
1720747040000|2024-07-12 01:17:20|45049.7|45029.7|45047.2|45027.2|45049.7|45029.7|45047.2|45027.2|1
1720747050000|2024-07-12 01:17:30|45045.3|45025.3|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|0
1720747060000|2024-07-12 01:17:40|45042.8|45022.8|45046.7|45026.7|45046.7|45026.7|45042.8|45022.8|12
1720747070000|2024-07-12 01:17:50|45044.2|45024.2|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|11
1720747080000|2024-07-12 01:18:00|45044.2|45024.2|45042.2|45022.2|45044.7|45024.7|45042.2|45022.2|3
1720747090000|2024-07-12 01:18:10|45040.3|45020.3|45052.2|45032.2|45052.2|45032.2|45040.3|45020.3|9
1720747100000|2024-07-12 01:18:20|45049.7|45029.7|45047.2|45027.2|45052.2|45032.2|45047.2|45027.2|7
1720747110000|2024-07-12 01:18:30|45049.2|45029.2|45031.4|45011.4|45052.2|45032.2|45030.3|45010.3|10
1720747120000|2024-07-12 01:18:40|45033.3|45013.3|45035.3|45015.3|45037.2|45017.2|45029.7|45009.7|12
1720747130000|2024-07-12 01:18:50|45034.7|45014.7|45033.3|45013.3|45034.7|45014.7|45032.2|45012.2|2
1720747140000|2024-07-12 01:19:00|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|0
1720747150000|2024-07-12 01:19:10|45030.3|45010.3|45022.2|45002.2|45030.3|45010.3|45022.2|45002.2|11
1720747160000|2024-07-12 01:19:20|45017.2|44997.2|44996.4|44976.4|45017.2|44997.2|44991.9|44971.9|128
1720747170000|2024-07-12 01:19:30|44998.3|44978.3|45004.4|44984.4|45004.4|44984.4|44997.5|44977.5|57
1720747180000|2024-07-12 01:19:40|45006.4|44986.4|45012.5|44992.5|45012.5|44992.5|45005|44985|5
1720747190000|2024-07-12 01:19:50|45010.6|44990.6|45015|44995|45015|44995|45006.7|44986.7|35
1720747200000|2024-07-12 01:20:00|45013.1|44993.1|45021.9|45001.9|45021.9|45001.9|45012.5|44992.5|15
1720747210000|2024-07-12 01:20:10|45022.5|45002.5|45017.5|44997.5|45022.5|45002.5|45017.5|44997.5|6
1720747220000|2024-07-12 01:20:20|45018.1|44998.1|45007.5|44987.5|45018.1|44998.1|45007.5|44987.5|8
1720747230000|2024-07-12 01:20:30|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45003.1|44983.1|8
1720747240000|2024-07-12 01:20:40|45003.6|44983.6|45005|44985|45010.6|44990.6|44998.6|44978.6|35
1720747250000|2024-07-12 01:20:50|45005.6|44985.6|45003.6|44983.6|45008.6|44988.6|45003.6|44983.6|9
1720747260000|2024-07-12 01:21:00|44998.1|44978.1|44991.7|44971.7|44998.1|44978.1|44991.7|44971.7|23
1720747270000|2024-07-12 01:21:10|44991.1|44971.1|44988.1|44968.1|44993.1|44973.1|44988.1|44968.1|8
1720747280000|2024-07-12 01:21:20|44990|44970|44995.6|44975.6|44995.6|44975.6|44990|44970|5
1720747290000|2024-07-12 01:21:30|44993.6|44973.6|44990|44970|44993.6|44973.6|44990|44970|0
1720747300000|2024-07-12 01:21:40|44988.1|44968.1|44990|44970|44990|44970|44987.5|44967.5|4
1720747310000|2024-07-12 01:21:50|44990.6|44970.6|44992.5|44972.5|44992.5|44972.5|44990.6|44970.6|0
1720747320000|2024-07-12 01:22:00|44990.6|44970.6|44981.7|44961.7|44990.6|44970.6|44981.7|44961.7|8
1720747330000|2024-07-12 01:22:10|44981.1|44961.1|44983.6|44963.6|44983.6|44963.6|44981.1|44961.1|2
1720747340000|2024-07-12 01:22:20|44986.1|44966.1|44990.6|44970.6|44990.6|44970.6|44986.1|44966.1|2
1720747350000|2024-07-12 01:22:30|44992.5|44972.5|45005.6|44985.6|45005.6|44985.6|44992.5|44972.5|7
1720747360000|2024-07-12 01:22:40|45006.1|44986.1|45011.1|44991.1|45011.1|44991.1|45006.1|44986.1|5
1720747370000|2024-07-12 01:22:50|45011.7|44991.7|45020.6|45000.6|45020.6|45000.6|45011.7|44991.7|19
1720747380000|2024-07-12 01:23:00|45022.5|45002.5|45023.6|45003.6|45023.6|45003.6|45022.5|45002.5|10
1720747390000|2024-07-12 01:23:10|45023.1|45003.1|45022.5|45002.5|45023.1|45003.1|45018.1|44998.1|9
1720747400000|2024-07-12 01:23:20|45025|45005|45029.4|45009.4|45030.6|45010.6|45025|45005|12
1720747410000|2024-07-12 01:23:30|45031.4|45011.4|45040|45020|45040|45020|45031.4|45011.4|3
1720747420000|2024-07-12 01:23:40|45039.4|45019.4|45044.4|45024.4|45044.4|45024.4|45039.4|45019.4|6
1720747430000|2024-07-12 01:23:50|45046.4|45026.4|45046.9|45026.9|45051.4|45031.4|45046.4|45026.4|1
1720747440000|2024-07-12 01:24:00|45049.4|45029.4|45059.4|45039.4|45059.4|45039.4|45049.4|45029.4|8
1720747450000|2024-07-12 01:24:10|45056.9|45036.9|45061.4|45041.4|45063.9|45043.9|45056.9|45036.9|23
1720747460000|2024-07-12 01:24:20|45058.3|45038.3|45053.9|45033.9|45058.3|45038.3|45053.3|45033.3|9
1720747470000|2024-07-12 01:24:30|45054.4|45034.4|45054.4|45034.4|45056.4|45036.4|45054.4|45034.4|2
1720747480000|2024-07-12 01:24:40|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|45054.4|45034.4|0
1720747490000|2024-07-12 01:24:50|45056.9|45036.9|45054.4|45034.4|45056.9|45036.9|45054.4|45034.4|0
1720747500000|2024-07-12 01:25:00|45055|45035|45061.4|45041.4|45061.9|45041.9|45055|45035|5
1720747510000|2024-07-12 01:25:10|45059.4|45039.4|45049.4|45029.4|45059.4|45039.4|45049.4|45029.4|18
1720747520000|2024-07-12 01:25:20|45048.9|45028.9|45049.4|45029.4|45049.4|45029.4|45046.4|45026.4|2
1720747530000|2024-07-12 01:25:30|45047.5|45027.5|45045|45025|45047.5|45027.5|45045|45025|0
1720747540000|2024-07-12 01:25:40|45044.4|45024.4|45044.4|45024.4|45047.5|45027.5|45042.5|45022.5|6
1720747550000|2024-07-12 01:25:50|45045|45025|45047.5|45027.5|45047.5|45027.5|45044.4|45024.4|5
1720747560000|2024-07-12 01:26:00|45048.1|45028.1|45050.6|45030.6|45052.5|45032.5|45048.1|45028.1|1
1720747580000|2024-07-12 01:26:20|45048.1|45028.1|45047.5|45027.5|45048.1|45028.1|45047.5|45027.5|3
1720747590000|2024-07-12 01:26:30|45050|45030|45042.5|45022.5|45050.6|45030.6|45042.5|45022.5|2
1720747600000|2024-07-12 01:26:40|45040.6|45020.6|45037.5|45017.5|45040.6|45020.6|45037.5|45017.5|2
1720747610000|2024-07-12 01:26:50|45035.6|45015.6|45028.9|45008.9|45035.6|45015.6|45028.9|45008.9|2
1720747620000|2024-07-12 01:27:00|45029.4|45009.4|45020.6|45000.6|45029.4|45009.4|45020.6|45000.6|6
1720747630000|2024-07-12 01:27:10|45022.5|45002.5|45025.6|45005.6|45025.6|45005.6|45020.6|45000.6|4
1720747640000|2024-07-12 01:27:20|45030|45010|45032.5|45012.5|45035.6|45015.6|45030|45010|3
1720747650000|2024-07-12 01:27:30|45030.6|45010.6|45018.6|44998.6|45030.6|45010.6|45018.6|44998.6|9
1720747660000|2024-07-12 01:27:40|45018.1|44998.1|45010.6|44990.6|45018.1|44998.1|45010.6|44990.6|6
1720747670000|2024-07-12 01:27:50|45008.6|44988.6|44991.1|44971.1|45008.6|44988.6|44991.1|44971.1|5
1720747680000|2024-07-12 01:28:00|44991.7|44971.7|44975.6|44955.6|44991.7|44971.7|44971.7|44951.7|11
1720747690000|2024-07-12 01:28:10|44977.5|44957.5|44990.6|44970.6|44990.6|44970.6|44977.5|44957.5|3
1720747700000|2024-07-12 01:28:20|44989.4|44969.4|44989.4|44969.4|44990.6|44970.6|44989.4|44969.4|1
1720747710000|2024-07-12 01:28:30|44990|44970|44989.4|44969.4|44990|44970|44985.6|44965.6|7
1720747720000|2024-07-12 01:28:40|44985.6|44965.6|44987.5|44967.5|44990.6|44970.6|44985.6|44965.6|2
1720747730000|2024-07-12 01:28:50|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|10
1720747740000|2024-07-12 01:29:00|44984.4|44964.4|44977.5|44957.5|44984.4|44964.4|44977.5|44957.5|3
1720747750000|2024-07-12 01:29:10|44975.6|44955.6|44980.6|44960.6|44980.6|44960.6|44975.6|44955.6|4
1720747760000|2024-07-12 01:29:20|44982.5|44962.5|44985.6|44965.6|44985.6|44965.6|44982.5|44962.5|7
1720747770000|2024-07-12 01:29:30|44990|44970|44995.6|44975.6|44995.6|44975.6|44990|44970|8
1720747780000|2024-07-12 01:29:40|44990.6|44970.6|44997.5|44977.5|44997.5|44977.5|44990.6|44970.6|7
1720747790000|2024-07-12 01:29:50|44998.1|44978.1|45005|44985|45005|44985|44997.5|44977.5|8
1720747800000|2024-07-12 01:30:00|45004.4|44984.4|44995.6|44975.6|45005.6|44985.6|44990|44970|10
1720747810000|2024-07-12 01:30:10|44990.6|44970.6|44985.6|44965.6|44995|44975|44985|44965|4
1720747820000|2024-07-12 01:30:20|44987.5|44967.5|44996.1|44976.1|44996.1|44976.1|44986.1|44966.1|11
1720747830000|2024-07-12 01:30:30|44995.6|44975.6|44995.6|44975.6|45001.1|44981.1|44995.6|44975.6|3
1720747840000|2024-07-12 01:30:40|44998.1|44978.1|45000.6|44980.6|45000.6|44980.6|44998.1|44978.1|0
1720747850000|2024-07-12 01:30:50|45002.5|44982.5|45008.6|44988.6|45010.6|44990.6|45002.5|44982.5|1
1720747860000|2024-07-12 01:31:00|45008.1|44988.1|45018.1|44998.1|45018.1|44998.1|45008.1|44988.1|6
1720747870000|2024-07-12 01:31:10|45020.6|45000.6|45020.6|45000.6|45023.6|45003.6|45015.6|44995.6|1
1720747880000|2024-07-12 01:31:20|45016.1|44996.1|45018.6|44998.6|45018.6|44998.6|45014.2|44994.2|4
1720747890000|2024-07-12 01:31:30|45020.6|45000.6|45025|45005|45025|45005|45020.6|45000.6|3
1720747900000|2024-07-12 01:31:40|45026.9|45006.9|45018.6|44998.6|45030|45010|45018.6|44998.6|2
1720747910000|2024-07-12 01:31:50|45020.6|45000.6|45030.6|45010.6|45031.9|45011.9|45020.6|45000.6|8
1720747920000|2024-07-12 01:32:00|45030|45010|45017.5|44997.5|45030.6|45010.6|45017.5|44997.5|6
1720747930000|2024-07-12 01:32:10|45015.6|44995.6|45010|44990|45015.6|44995.6|45010|44990|0
1720747940000|2024-07-12 01:32:20|45009.4|44989.4|45008.1|44988.1|45010|44990|45005.6|44985.6|1
1720747950000|2024-07-12 01:32:30|45006.1|44986.1|45011.7|44991.7|45011.7|44991.7|45005.6|44985.6|5
1720747960000|2024-07-12 01:32:40|45012.2|44992.2|45021.7|45001.7|45021.7|45001.7|45012.2|44992.2|3
1720747970000|2024-07-12 01:32:50|45022.2|45002.2|45017.8|44997.8|45022.8|45002.8|45017.8|44997.8|5
1720747980000|2024-07-12 01:33:00|45015.8|44995.8|45022.8|45002.8|45022.8|45002.8|45012.8|44992.8|10
1720747990000|2024-07-12 01:33:10|45025.3|45005.3|45023.3|45003.3|45032.8|45012.8|45023.3|45003.3|8
1720748000000|2024-07-12 01:33:20|45025.3|45005.3|45031.4|45011.4|45031.4|45011.4|45025.3|45005.3|17
1720748010000|2024-07-12 01:33:30|45032.8|45012.8|45035.8|45015.8|45035.8|45015.8|45028.9|45008.9|12
1720748020000|2024-07-12 01:33:40|45038.9|45018.9|45041.4|45021.4|45041.4|45021.4|45038.9|45018.9|10
1720748030000|2024-07-12 01:33:50|45041.9|45021.9|45046.4|45026.4|45046.4|45026.4|45041.9|45021.9|6
1720748040000|2024-07-12 01:34:00|45046.9|45026.9|45048.9|45028.9|45048.9|45028.9|45045.8|45025.8|3
1720748050000|2024-07-12 01:34:10|45049.4|45029.4|45060.8|45040.8|45060.8|45040.8|45049.4|45029.4|1
1720748060000|2024-07-12 01:34:20|45058.9|45038.9|45053.9|45033.9|45058.9|45038.9|45053.9|45033.9|3
1720748070000|2024-07-12 01:34:30|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|0
1720748090000|2024-07-12 01:34:50|45046.9|45026.9|45043.9|45023.9|45046.9|45026.9|45043.9|45023.9|0
1720748100000|2024-07-12 01:35:00|45045.8|45025.8|45047.8|45027.8|45052.8|45032.8|45045.8|45025.8|2
1720748110000|2024-07-12 01:35:10|45045.8|45025.8|45042.8|45022.8|45047.8|45027.8|45042.8|45022.8|0
1720748120000|2024-07-12 01:35:20|45047.8|45027.8|45047.8|45027.8|45049.7|45029.7|45047.8|45027.8|0
1720748130000|2024-07-12 01:35:30|45046.7|45026.7|45032.8|45012.8|45046.7|45026.7|45032.8|45012.8|2
1720748140000|2024-07-12 01:35:40|45030.3|45010.3|45015.8|44995.8|45030.3|45010.3|45015.3|44995.3|13
1720748150000|2024-07-12 01:35:50|45019.7|44999.7|45020.3|45000.3|45021.4|45001.4|45019.7|44999.7|11
1720748160000|2024-07-12 01:36:00|45020.8|45000.8|45023.3|45003.3|45023.9|45003.9|45018.3|44998.3|3
1720748170000|2024-07-12 01:36:10|45022.8|45002.8|45018.3|44998.3|45022.8|45002.8|45018.3|44998.3|0
1720748180000|2024-07-12 01:36:20|45018.9|44998.9|45013.9|44993.9|45018.9|44998.9|45013.9|44993.9|3
1720748190000|2024-07-12 01:36:30|45011.9|44991.9|44998.9|44978.9|45011.9|44991.9|44998.9|44978.9|7
1720748200000|2024-07-12 01:36:40|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|6
1720748210000|2024-07-12 01:36:50|44993.3|44973.3|44993.9|44973.9|44993.9|44973.9|44993.3|44973.3|1
1720748220000|2024-07-12 01:37:00|44991.9|44971.9|44991.4|44971.4|44992.8|44972.8|44988.9|44968.9|0
1720748230000|2024-07-12 01:37:10|44988.9|44968.9|44988.9|44968.9|44993.9|44973.9|44988.9|44968.9|10
1720748240000|2024-07-12 01:37:20|44988.3|44968.3|44979.7|44959.7|44988.3|44968.3|44977.8|44957.8|9
1720748250000|2024-07-12 01:37:30|44980.8|44960.8|44984.4|44964.4|44984.4|44964.4|44980.8|44960.8|1
1720748260000|2024-07-12 01:37:40|44983.9|44963.9|44983.9|44963.9|44984.4|44964.4|44983.9|44963.9|1
1720748270000|2024-07-12 01:37:50|44983.3|44963.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1720748280000|2024-07-12 01:38:00|44978.9|44958.9|44990.8|44970.8|44990.8|44970.8|44978.9|44958.9|4
1720748290000|2024-07-12 01:38:10|44991.4|44971.4|45002.8|44982.8|45002.8|44982.8|44991.4|44971.4|4
1720748300000|2024-07-12 01:38:20|45003.3|44983.3|45008.9|44988.9|45010.8|44990.8|45003.3|44983.3|0
1720748310000|2024-07-12 01:38:30|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45005.8|44985.8|1
1720748320000|2024-07-12 01:38:40|45005.8|44985.8|45007.8|44987.8|45008.3|44988.3|45005.8|44985.8|2
1720748330000|2024-07-12 01:38:50|45005.8|44985.8|45000.8|44980.8|45005.8|44985.8|45000.8|44980.8|3
1720748340000|2024-07-12 01:39:00|44998.9|44978.9|44986.9|44966.9|44998.9|44978.9|44986.9|44966.9|4
1720748350000|2024-07-12 01:39:10|44988.9|44968.9|44988.9|44968.9|44993.3|44973.3|44988.9|44968.9|4
1720748360000|2024-07-12 01:39:20|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44988.3|44968.3|0
1720748370000|2024-07-12 01:39:30|44988.9|44968.9|44983.9|44963.9|44993.3|44973.3|44983.9|44963.9|0
1720748380000|2024-07-12 01:39:40|44983.3|44963.3|44985.8|44965.8|44985.8|44965.8|44982.8|44962.8|0
1720748390000|2024-07-12 01:39:50|44985.3|44965.3|44982.8|44962.8|44985.8|44965.8|44982.8|44962.8|0
1720748400000|2024-07-12 01:40:00|44976.4|44956.4|44967.2|44947.2|44976.4|44956.4|44967.2|44947.2|17
1720748410000|2024-07-12 01:40:10|44965.3|44945.3|44963.9|44943.9|44967.8|44947.8|44961.4|44941.4|5
1720748420000|2024-07-12 01:40:20|44963.3|44943.3|44962.8|44942.8|44965.8|44945.8|44960.8|44940.8|4
1720748430000|2024-07-12 01:40:30|44963.3|44943.3|44956.9|44936.9|44963.3|44943.3|44956.9|44936.9|0
1720748440000|2024-07-12 01:40:40|44957.8|44937.8|44955.3|44935.3|44957.8|44937.8|44954.7|44934.7|3
1720748450000|2024-07-12 01:40:50|44954.7|44934.7|44895.8|44875.8|44954.7|44934.7|44890.8|44870.8|44
1720748460000|2024-07-12 01:41:00|44893.9|44873.9|44888.9|44868.9|44893.9|44873.9|44885.8|44865.8|14
1720748470000|2024-07-12 01:41:10|44891.4|44871.4|44890.8|44870.8|44893.3|44873.3|44890.8|44870.8|17
1720748480000|2024-07-12 01:41:20|44893.3|44873.3|44892.8|44872.8|44893.9|44873.9|44890.3|44870.3|8
1720748490000|2024-07-12 01:41:30|44890.8|44870.8|44883.9|44863.9|44890.8|44870.8|44883.9|44863.9|5
1720748500000|2024-07-12 01:41:40|44887.8|44867.8|44880.8|44860.8|44887.8|44867.8|44880.8|44860.8|8
1720748510000|2024-07-12 01:41:50|44883.3|44863.3|44893.3|44873.3|44893.3|44873.3|44883.3|44863.3|6
1720748520000|2024-07-12 01:42:00|44893.9|44873.9|44898.9|44878.9|44898.9|44878.9|44888.9|44868.9|8
1720748530000|2024-07-12 01:42:10|44897|44877|44898.9|44878.9|44898.9|44878.9|44895.8|44875.8|6
1720748540000|2024-07-12 01:42:20|44903.3|44883.3|44892.8|44872.8|44903.3|44883.3|44892.8|44872.8|5
1720748550000|2024-07-12 01:42:30|44890.8|44870.8|44889.5|44869.5|44893.3|44873.3|44888.9|44868.9|3
1720748560000|2024-07-12 01:42:40|44888.9|44868.9|44903.3|44883.3|44903.3|44883.3|44888.9|44868.9|5
1720748570000|2024-07-12 01:42:50|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|2
1720748580000|2024-07-12 01:43:00|44900.8|44880.8|44902.8|44882.8|44902.8|44882.8|44897.8|44877.8|1
1720748590000|2024-07-12 01:43:10|44904.7|44884.7|44917.8|44897.8|44917.8|44897.8|44904.7|44884.7|6
1720748600000|2024-07-12 01:43:20|44915.8|44895.8|44922.2|44902.2|44922.2|44902.2|44915.8|44895.8|3
1720748610000|2024-07-12 01:43:30|44926.1|44906.1|44931.7|44911.7|44936.1|44916.1|44922.2|44902.2|19
1720748620000|2024-07-12 01:43:40|44929.7|44909.7|44931.7|44911.7|44931.7|44911.7|44929.7|44909.7|2
1720748630000|2024-07-12 01:43:50|44934.2|44914.2|44939.2|44919.2|44939.2|44919.2|44934.2|44914.2|12
1720748650000|2024-07-12 01:44:10|44941.1|44921.1|44946.7|44926.7|44946.7|44926.7|44941.1|44921.1|20
1720748660000|2024-07-12 01:44:20|44945.6|44925.6|44944.5|44924.5|44947|44927|44944.5|44924.5|9
1720748670000|2024-07-12 01:44:30|44943.9|44923.9|44945.3|44925.3|44945.3|44925.3|44943.3|44923.3|0
1720748680000|2024-07-12 01:44:40|44947.8|44927.8|44963.3|44943.3|44963.3|44943.3|44947.8|44927.8|5
1720748690000|2024-07-12 01:44:50|44965.3|44945.3|44972.2|44952.2|44974.7|44954.7|44963.3|44943.3|7
1720748700000|2024-07-12 01:45:00|44972.8|44952.8|44968.3|44948.3|44972.8|44952.8|44965.8|44945.8|5
1720748710000|2024-07-12 01:45:10|44965.8|44945.8|44962.8|44942.8|44968.3|44948.3|44962.8|44942.8|0
1720748720000|2024-07-12 01:45:20|44958.9|44938.9|44947.5|44927.5|44958.9|44938.9|44947.5|44927.5|18
1720748730000|2024-07-12 01:45:30|44943.1|44923.1|44935.6|44915.6|44943.1|44923.1|44935.6|44915.6|5
1720748740000|2024-07-12 01:45:40|44931.7|44911.7|44931.7|44911.7|44936.1|44916.1|44930.6|44910.6|2
1720748750000|2024-07-12 01:45:50|44933.6|44913.6|44941.1|44921.1|44941.1|44921.1|44931.7|44911.7|2
1720748760000|2024-07-12 01:46:00|44940.6|44920.6|44940|44920|44940.6|44920.6|44940|44920|0
1720748770000|2024-07-12 01:46:10|44940.6|44920.6|44950.6|44930.6|44950.6|44930.6|44940.6|44920.6|6
1720748780000|2024-07-12 01:46:20|44951.1|44931.1|44955.6|44935.6|44955.6|44935.6|44950.6|44930.6|1
1720748790000|2024-07-12 01:46:30|44957.5|44937.5|44964.5|44944.5|44964.5|44944.5|44957.5|44937.5|0
1720748800000|2024-07-12 01:46:40|44965|44945|44970|44950|44970|44950|44965|44945|1
1720748810000|2024-07-12 01:46:50|44969.5|44949.5|44965|44945|44970|44950|44965|44945|3
1720748820000|2024-07-12 01:47:00|44967|44947|44970|44950|44970.6|44950.6|44965|44945|8
1720748830000|2024-07-12 01:47:10|44973.9|44953.9|44967.5|44947.5|44973.9|44953.9|44967.5|44947.5|6
1720748840000|2024-07-12 01:47:20|44967|44947|44962.5|44942.5|44967|44947|44962|44942|3
1720748850000|2024-07-12 01:47:30|44960.6|44940.6|44957.5|44937.5|44960.6|44940.6|44953.1|44933.1|2
1720748860000|2024-07-12 01:47:40|44954.5|44934.5|44959.5|44939.5|44963.3|44943.3|44954.5|44934.5|5
1720748870000|2024-07-12 01:47:50|44960|44940|44963.9|44943.9|44963.9|44943.9|44960|44940|0
1720748880000|2024-07-12 01:48:00|44960|44940|44955.6|44935.6|44960|44940|44955.6|44935.6|2
1720748890000|2024-07-12 01:48:10|44956.1|44936.1|44958.6|44938.6|44958.6|44938.6|44956.1|44936.1|0
1720748900000|2024-07-12 01:48:20|44959.2|44939.2|44952.2|44932.2|44959.2|44939.2|44952.2|44932.2|0
1720748910000|2024-07-12 01:48:30|44954.2|44934.2|44955.6|44935.6|44956.1|44936.1|44953.1|44933.1|6
1720748920000|2024-07-12 01:48:40|44955|44935|44948.1|44928.1|44955|44935|44948.1|44928.1|2
1720748930000|2024-07-12 01:48:50|44943.6|44923.6|44946.1|44926.1|44946.1|44926.1|44941.7|44921.7|0
1720748940000|2024-07-12 01:49:00|44950.6|44930.6|44955|44935|44955|44935|44950.6|44930.6|1
1720748950000|2024-07-12 01:49:10|44955.6|44935.6|44956.7|44936.7|44956.7|44936.7|44955.6|44935.6|1
1720748960000|2024-07-12 01:49:20|44957.2|44937.2|44958.6|44938.6|44959.2|44939.2|44957.2|44937.2|0
1720748970000|2024-07-12 01:49:30|44960.6|44940.6|44961.1|44941.1|44963.6|44943.6|44958.6|44938.6|2
1720748980000|2024-07-12 01:49:40|44965|44945|44964.2|44944.2|44966.7|44946.7|44964.2|44944.2|4
1720748990000|2024-07-12 01:49:50|44966.1|44946.1|44969.2|44949.2|44969.2|44949.2|44966.1|44946.1|3
1720749000000|2024-07-12 01:50:00|44967.2|44947.2|44960.6|44940.6|44968.6|44948.6|44956.1|44936.1|8
1720749010000|2024-07-12 01:50:10|44961.1|44941.1|44959.2|44939.2|44964.2|44944.2|44959.2|44939.2|6
1720749020000|2024-07-12 01:50:20|44957.2|44937.2|44961.7|44941.7|44961.7|44941.7|44957.2|44937.2|2
1720749030000|2024-07-12 01:50:30|44962.2|44942.2|44961.7|44941.7|44966.1|44946.1|44961.7|44941.7|0
1720749040000|2024-07-12 01:50:40|44961.1|44941.1|44963.6|44943.6|44963.6|44943.6|44961.1|44941.1|2
1720749050000|2024-07-12 01:50:50|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|2
1720749060000|2024-07-12 01:51:00|44966.1|44946.1|44971.1|44951.1|44971.1|44951.1|44966.1|44946.1|0
1720749070000|2024-07-12 01:51:10|44966.7|44946.7|44971.7|44951.7|44976.1|44956.1|44966.7|44946.7|2
1720749080000|2024-07-12 01:51:20|44975.6|44955.6|44966.7|44946.7|44976.1|44956.1|44966.7|44946.7|2
1720749090000|2024-07-12 01:51:30|44966.1|44946.1|44966.7|44946.7|44966.7|44946.7|44966.1|44946.1|2
1720749100000|2024-07-12 01:51:40|44969.7|44949.7|44972.8|44952.8|44972.8|44952.8|44969.7|44949.7|10
1720749110000|2024-07-12 01:51:50|44972.2|44952.2|44973.6|44953.6|44973.6|44953.6|44972.2|44952.2|4
1720749120000|2024-07-12 01:52:00|44971.7|44951.7|44991.4|44971.4|44991.4|44971.4|44970.6|44950.6|23
1720749130000|2024-07-12 01:52:10|44992|44972|44996.4|44976.4|44996.4|44976.4|44992|44972|2
1720749140000|2024-07-12 01:52:20|44997|44977|45001.4|44981.4|45001.4|44981.4|44997|44977|1
1720749150000|2024-07-12 01:52:30|45000.8|44980.8|44998.9|44978.9|45003.3|44983.3|44998.9|44978.9|0
1720749160000|2024-07-12 01:52:40|45002.8|44982.8|45003.3|44983.3|45003.3|44983.3|45002.8|44982.8|5
1720749170000|2024-07-12 01:52:50|45003.9|44983.9|45005.3|44985.3|45005.8|44985.8|45003.3|44983.3|2
1720749180000|2024-07-12 01:53:00|45005.8|44985.8|45019.7|44999.7|45019.7|44999.7|45005.3|44985.3|17
1720749190000|2024-07-12 01:53:10|45020.3|45000.3|45024.7|45004.7|45024.7|45004.7|45020.3|45000.3|3
1720749210000|2024-07-12 01:53:30|45024.2|45004.2|45021.7|45001.7|45024.2|45004.2|45021.7|45001.7|0
1720749220000|2024-07-12 01:53:40|45025.6|45005.6|45016.1|44996.1|45026.1|45006.1|45016.1|44996.1|50
1720749230000|2024-07-12 01:53:50|45011.1|44991.1|45011.1|44991.1|45016.1|44996.1|45011.1|44991.1|3
1720749240000|2024-07-12 01:54:00|45013.1|44993.1|45013.1|44993.1|45014.2|44994.2|45011.1|44991.1|0
1720749250000|2024-07-12 01:54:10|45013.6|44993.6|45006.1|44986.1|45013.6|44993.6|45006.1|44986.1|5
1720749260000|2024-07-12 01:54:20|45004.2|44984.2|45006.1|44986.1|45006.1|44986.1|45003.6|44983.6|3
1720749270000|2024-07-12 01:54:30|45005.6|44985.6|45001.1|44981.1|45006.1|44986.1|45001.1|44981.1|0
1720749280000|2024-07-12 01:54:40|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|0
1720749290000|2024-07-12 01:54:50|45005|44985|45000.6|44980.6|45005|44985|45000.6|44980.6|2
1720749300000|2024-07-12 01:55:00|44998.1|44978.1|44996.1|44976.1|44998.1|44978.1|44995.6|44975.6|3
1720749310000|2024-07-12 01:55:10|44993.6|44973.6|44987.2|44967.2|44993.6|44973.6|44986.7|44966.7|6
1720749320000|2024-07-12 01:55:20|44989.2|44969.2|44995.6|44975.6|44995.6|44975.6|44989.2|44969.2|8
1720749330000|2024-07-12 01:55:30|45003.1|44983.1|45008.1|44988.1|45008.1|44988.1|45003.1|44983.1|26
1720749340000|2024-07-12 01:55:40|45003.1|44983.1|45001.1|44981.1|45003.1|44983.1|45001.1|44981.1|10
1720749350000|2024-07-12 01:55:50|44999.2|44979.2|44996.1|44976.1|44999.2|44979.2|44996.1|44976.1|0
1720749360000|2024-07-12 01:56:00|44993.1|44973.1|44995|44975|44995|44975|44990|44970|8
1720749370000|2024-07-12 01:56:10|44998.9|44978.9|45000|44980|45000|44980|44995|44975|0
1720749380000|2024-07-12 01:56:20|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44996.1|44976.1|2
1720749390000|2024-07-12 01:56:30|44997.5|44977.5|44996.9|44976.9|44998.1|44978.1|44996.9|44976.9|1
1720749400000|2024-07-12 01:56:40|44995.6|44975.6|44997.5|44977.5|44997.5|44977.5|44995|44975|6
1720749410000|2024-07-12 01:56:50|44998.9|44978.9|45006.1|44986.1|45006.1|44986.1|44998.9|44978.9|13
1720749420000|2024-07-12 01:57:00|45008.1|44988.1|45011.1|44991.1|45011.7|44991.7|45008.1|44988.1|0
1720749430000|2024-07-12 01:57:10|45013.1|44993.1|45020|45000|45020|45000|45013.1|44993.1|5
1720749440000|2024-07-12 01:57:20|45021.1|45001.1|45017.2|44997.2|45022.2|45002.2|45017.2|44997.2|1
1720749450000|2024-07-12 01:57:30|45019.2|44999.2|45025.3|45005.3|45025.3|45005.3|45019.2|44999.2|4
1720749460000|2024-07-12 01:57:40|45023.3|45003.3|45019.5|44999.5|45023.3|45003.3|45018.3|44998.3|7
1720749470000|2024-07-12 01:57:50|45018.9|44998.9|45017.5|44997.5|45019.5|44999.5|45017.5|44997.5|0
1720749480000|2024-07-12 01:58:00|45020|45000|45035.6|45015.6|45035.6|45015.6|45020|45000|23
1720749490000|2024-07-12 01:58:10|45031.7|45011.7|45028.9|45008.9|45032.8|45012.8|45028.9|45008.9|33
1720749500000|2024-07-12 01:58:20|45028.3|45008.3|45016.4|44996.4|45028.3|45008.3|45016.4|44996.4|4
1720749510000|2024-07-12 01:58:30|45018.3|44998.3|45013.3|44993.3|45018.3|44998.3|45013.3|44993.3|1
1720749520000|2024-07-12 01:58:40|45013.9|44993.9|45015|44995|45015|44995|45009.5|44989.5|5
1720749530000|2024-07-12 01:58:50|45017|44997|45023.9|45003.9|45023.9|45003.9|45017|44997|5
1720749540000|2024-07-12 01:59:00|45028.3|45008.3|45037.5|45017.5|45037.5|45017.5|45028.3|45008.3|3
1720749550000|2024-07-12 01:59:10|45039.5|45019.5|45040|45020|45042|45022|45039.5|45019.5|0
1720749560000|2024-07-12 01:59:20|45042|45022|45038.9|45018.9|45043.9|45023.9|45038.9|45018.9|2
1720749570000|2024-07-12 01:59:30|45042.8|45022.8|45052|45032|45052.5|45032.5|45042.8|45022.8|8
1720749580000|2024-07-12 01:59:40|45054.5|45034.5|45053.9|45033.9|45054.5|45034.5|45053.9|45033.9|2
1720749590000|2024-07-12 01:59:50|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45052.8|45032.8|3
1720749600000|2024-07-12 02:00:00|45052.8|45032.8|45044.7|45024.7|45057.8|45037.8|45044.7|45024.7|12
1720749610000|2024-07-12 02:00:10|45045.3|45025.3|45037.8|45017.8|45045.3|45025.3|45037.8|45017.8|2
1720749620000|2024-07-12 02:00:20|45037.2|45017.2|45028.3|45008.3|45037.2|45017.2|45028.3|45008.3|2
1720749630000|2024-07-12 02:00:30|45025.8|45005.8|45020.8|45000.8|45025.8|45005.8|45020.8|45000.8|4
1720749640000|2024-07-12 02:00:40|45018.9|44998.9|45009.7|44989.7|45018.9|44998.9|45009.7|44989.7|0
1720749650000|2024-07-12 02:00:50|45010.3|44990.3|45003.3|44983.3|45010.3|44990.3|45003.3|44983.3|4
1720749660000|2024-07-12 02:01:00|45002.8|44982.8|44983.9|44963.9|45002.8|44982.8|44983.9|44963.9|12
1720749670000|2024-07-12 02:01:10|44983.3|44963.3|44970.8|44950.8|44983.3|44963.3|44970.8|44950.8|10
1720749680000|2024-07-12 02:01:20|44967|44947|44963.9|44943.9|44967|44947|44963.9|44943.9|3
1720749690000|2024-07-12 02:01:30|44962|44942|44962|44942|44962|44942|44961.4|44941.4|3
1720749700000|2024-07-12 02:01:40|44963.9|44943.9|44970|44950|44970|44950|44963.9|44943.9|6
1720749710000|2024-07-12 02:01:50|44974.5|44954.5|44980|44960|44980|44960|44974.5|44954.5|1
1720749720000|2024-07-12 02:02:00|44982|44962|44987|44967|44987|44967|44982|44962|1
1720749730000|2024-07-12 02:02:10|44988.9|44968.9|44980|44960|44989.5|44969.5|44980|44960|8
1720749740000|2024-07-12 02:02:20|44979.5|44959.5|44980|44960|44982|44962|44979.5|44959.5|3
1720749750000|2024-07-12 02:02:30|44982|44962|44980|44960|44985|44965|44980|44960|1
1720749760000|2024-07-12 02:02:40|44979.5|44959.5|44982|44962|44982|44962|44979.5|44959.5|3
1720749770000|2024-07-12 02:02:50|44980|44960|44982|44962|44982|44962|44979.5|44959.5|4
1720749780000|2024-07-12 02:03:00|44983.9|44963.9|44987|44967|44987|44967|44983.9|44963.9|2
1720749790000|2024-07-12 02:03:10|44985|44965|44995|44975|44995|44975|44985|44965|15
1720749800000|2024-07-12 02:03:20|44997.5|44977.5|45014.5|44994.5|45014.5|44994.5|44997.5|44977.5|3
1720749810000|2024-07-12 02:03:30|45010.6|44990.6|45015|44995|45015|44995|45010|44990|2
1720749820000|2024-07-12 02:03:40|45017|44997|45019.5|44999.5|45019.5|44999.5|45017|44997|1
1720749830000|2024-07-12 02:03:50|45020|45000|45025.8|45005.8|45026.4|45006.4|45020|45000|4
1720749840000|2024-07-12 02:04:00|45023.3|45003.3|45027.8|45007.8|45027.8|45007.8|45023.3|45003.3|0
1720749850000|2024-07-12 02:04:10|||||||||2
1720749860000|2024-07-12 02:04:20|45030.3|45010.3|45030.3|45010.3|45032.2|45012.2|45030.3|45010.3|9
1720749870000|2024-07-12 02:04:30|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45025.8|45005.8|5
1720749880000|2024-07-12 02:04:40|45031.7|45011.7|45037.8|45017.8|45037.8|45017.8|45031.7|45011.7|11
1720749890000|2024-07-12 02:04:50|45041.7|45021.7|45036.7|45016.7|45041.7|45021.7|45036.7|45016.7|4
1720749900000|2024-07-12 02:05:00|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|8
1720749910000|2024-07-12 02:05:10|45036.7|45016.7|45038.6|45018.6|45038.6|45018.6|45036.1|45016.1|0
1720749920000|2024-07-12 02:05:20|45040.6|45020.6|45037.2|45017.2|45041.1|45021.1|45037.2|45017.2|3
1720749930000|2024-07-12 02:05:30|45039.2|45019.2|45041.7|45021.7|45041.7|45021.7|45039.2|45019.2|3
1720749940000|2024-07-12 02:05:40|45039.7|45019.7|45041.7|45021.7|45041.7|45021.7|45038.6|45018.6|0
1720749950000|2024-07-12 02:05:50|45041.1|45021.1|45043.6|45023.6|45043.6|45023.6|45041.1|45021.1|1
1720749960000|2024-07-12 02:06:00|45046.1|45026.1|45052.2|45032.2|45052.2|45032.2|45046.1|45026.1|7
1720749970000|2024-07-12 02:06:10|45054.2|45034.2|45041.1|45021.1|45056.7|45036.7|45041.1|45021.1|15
1720749980000|2024-07-12 02:06:20|45041.7|45021.7|45051.1|45031.1|45051.1|45031.1|45041.7|45021.7|2
1720749990000|2024-07-12 02:06:30|45053.1|45033.1|45067.5|45047.5|45067.5|45047.5|45053.1|45033.1|6
1720750000000|2024-07-12 02:06:40|45069.5|45049.5|45065.6|45045.6|45070|45050|45065.6|45045.6|17
1720750010000|2024-07-12 02:06:50|45065|45045|45060|45040|45065.6|45045.6|45060|45040|5
1720750020000|2024-07-12 02:07:00|45056.1|45036.1|45056.1|45036.1|45060.6|45040.6|45055.6|45035.6|1
1720750030000|2024-07-12 02:07:10|45060.6|45040.6|45061.1|45041.1|45061.1|45041.1|45058.1|45038.1|2
1720750040000|2024-07-12 02:07:20|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|0
1720750050000|2024-07-12 02:07:30|45064.5|45044.5|45065.6|45045.6|45065.6|45045.6|45064.5|45044.5|1
1720750060000|2024-07-12 02:07:40|45065|45045|45060.6|45040.6|45065.6|45045.6|45060.6|45040.6|1
1720750070000|2024-07-12 02:07:50|45056.7|45036.7|45056.1|45036.1|45060.6|45040.6|45056.1|45036.1|5
1720750080000|2024-07-12 02:08:00|45055.6|45035.6|45053.1|45033.1|45055.6|45035.6|45053.1|45033.1|3
1720750090000|2024-07-12 02:08:10|45052.5|45032.5|45046.1|45026.1|45052.5|45032.5|45046.1|45026.1|3
1720750100000|2024-07-12 02:08:20|45041.7|45021.7|45034.7|45014.7|45041.7|45021.7|45032.2|45012.2|3
1720750110000|2024-07-12 02:08:30|45036.7|45016.7|45031.7|45011.7|45036.7|45016.7|45031.7|45011.7|2
1720750120000|2024-07-12 02:08:40|45031.1|45011.1|45024.7|45004.7|45031.1|45011.1|45024.7|45004.7|12
1720750130000|2024-07-12 02:08:50|45024.2|45004.2|45017.8|44997.8|45024.2|45004.2|45017.2|44997.2|8
1720750140000|2024-07-12 02:09:00|45017.2|44997.2|45014.7|44994.7|45017.8|44997.8|45014.7|44994.7|5
1720750150000|2024-07-12 02:09:10|45012.8|44992.8|45012.2|44992.2|45014.7|44994.7|45012.2|44992.2|6
1720750160000|2024-07-12 02:09:20|45014.7|44994.7|45016.7|44996.7|45016.7|44996.7|45012.8|44992.8|0
1720750170000|2024-07-12 02:09:30|45014.7|44994.7|45014.2|44994.2|45017.2|44997.2|45012.8|44992.8|6
1720750180000|2024-07-12 02:09:40|45014.7|44994.7|45017.2|44997.2|45017.2|44997.2|45014.7|44994.7|13
1720750200000|2024-07-12 02:10:00|45016.7|44996.7|45019.2|44999.2|45019.2|44999.2|45014.7|44994.7|10
1720750210000|2024-07-12 02:10:10|45019.7|44999.7|45019.2|44999.2|45021.7|45001.7|45019.2|44999.2|1
1720750220000|2024-07-12 02:10:20|45022.2|45002.2|45017.2|44997.2|45022.2|45002.2|45017.2|44997.2|1
1720750230000|2024-07-12 02:10:30|45016.7|44996.7|45022.2|45002.2|45022.2|45002.2|45016.7|44996.7|3
1720750240000|2024-07-12 02:10:40|45026.1|45006.1|45034.2|45014.2|45034.2|45014.2|45026.1|45006.1|16
1720750250000|2024-07-12 02:10:50|45038.1|45018.1|45036.1|45016.1|45038.1|45018.1|45036.1|45016.1|4
1720750260000|2024-07-12 02:11:00|45036.7|45016.7|45033.6|45013.6|45036.7|45016.7|45033.6|45013.6|0
1720750270000|2024-07-12 02:11:10|45033.1|45013.1|45036.1|45016.1|45036.1|45016.1|45033.1|45013.1|1
1720750280000|2024-07-12 02:11:20|45034.2|45014.2|45037.2|45017.2|45039.2|45019.2|45034.2|45014.2|3
1720750290000|2024-07-12 02:11:30|45036.7|45016.7|45032.8|45012.8|45041.1|45021.1|45032.8|45012.8|1
1720750300000|2024-07-12 02:11:40|45031.7|45011.7|45027.8|45007.8|45031.7|45011.7|45027.8|45007.8|0
1720750310000|2024-07-12 02:11:50|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|0
1720750320000|2024-07-12 02:12:00|45026.7|45006.7|45019.2|44999.2|45026.7|45006.7|45018.6|44998.6|2
1720750330000|2024-07-12 02:12:10|45017.2|44997.2|45016.1|44996.1|45017.2|44997.2|45014.2|44994.2|5
1720750340000|2024-07-12 02:12:20|45014.2|44994.2|45011.1|44991.1|45016.1|44996.1|45011.1|44991.1|2
1720750350000|2024-07-12 02:12:30|45011.7|44991.7|45011.1|44991.1|45011.7|44991.7|45008.6|44988.6|10
1720750360000|2024-07-12 02:12:40|45009.2|44989.2|45011.1|44991.1|45011.1|44991.1|45006.7|44986.7|3
1720750370000|2024-07-12 02:12:50|45011.7|44991.7|45011.7|44991.7|45015.6|44995.6|45011.7|44991.7|0
1720750380000|2024-07-12 02:13:00|45015.6|44995.6|45021.7|45001.7|45021.7|45001.7|45015.6|44995.6|2
1720750400000|2024-07-12 02:13:20|45017.2|44997.2|45011.7|44991.7|45017.2|44997.2|45011.7|44991.7|1
1720750410000|2024-07-12 02:13:30|45011.1|44991.1|45011.7|44991.7|45011.7|44991.7|45009.7|44989.7|0
1720750420000|2024-07-12 02:13:40|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|0
1720750430000|2024-07-12 02:13:50|45011.7|44991.7|45016.1|44996.1|45016.7|44996.7|45011.7|44991.7|2
1720750440000|2024-07-12 02:14:00|45016.7|44996.7|45012.2|44992.2|45016.7|44996.7|45012.2|44992.2|6
1720750450000|2024-07-12 02:14:10|45007.8|44987.8|45004.7|44984.7|45007.8|44987.8|45004.7|44984.7|5
1720750460000|2024-07-12 02:14:20|45001.7|44981.7|45002.8|44982.8|45004.7|44984.7|45001.7|44981.7|1
1720750470000|2024-07-12 02:14:30|45001.7|44981.7|45004.2|44984.2|45004.2|44984.2|45001.7|44981.7|1
1720750480000|2024-07-12 02:14:40|45004.7|44984.7|44999.7|44979.7|45004.7|44984.7|44999.7|44979.7|5
1720750490000|2024-07-12 02:14:50|44995.9|44975.9|45000.3|44980.3|45000.3|44980.3|44992.8|44972.8|10
1720750500000|2024-07-12 02:15:00|44999.7|44979.7|44997.8|44977.8|45002.8|44982.8|44997.8|44977.8|13
1720750510000|2024-07-12 02:15:10|45002.2|44982.2|45006.7|44986.7|45006.7|44986.7|45002.2|44982.2|6
1720750520000|2024-07-12 02:15:20|45007.2|44987.2|45020|45000|45020|45000|45007.2|44987.2|11
1720750530000|2024-07-12 02:15:30|45021.7|45001.7|45026.7|45006.7|45026.7|45006.7|45021.7|45001.7|2
1720750540000|2024-07-12 02:15:40|45027.2|45007.2|45026.1|45006.1|45027.2|45007.2|45026.1|45006.1|1
1720750550000|2024-07-12 02:15:50|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|0
1720750560000|2024-07-12 02:16:00|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45026.7|45006.7|0
1720750570000|2024-07-12 02:16:10|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|0
1720750580000|2024-07-12 02:16:20|45029.2|45009.2|45031.7|45011.7|45031.7|45011.7|45026.7|45006.7|8
1720750590000|2024-07-12 02:16:30|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|1
1720750600000|2024-07-12 02:16:40|45031.7|45011.7|45031.1|45011.1|45033.6|45013.6|45031.1|45011.1|0
1720750610000|2024-07-12 02:16:50|45030.6|45010.6|45026.7|45006.7|45030.6|45010.6|45026.7|45006.7|0
1720750620000|2024-07-12 02:17:00|45028.6|45008.6|45026.7|45006.7|45028.6|45008.6|45026.7|45006.7|0
1720750640000|2024-07-12 02:17:20|45028.6|45008.6|45030.6|45010.6|45030.6|45010.6|45028.6|45008.6|2
1720750650000|2024-07-12 02:17:30|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|0
1720750670000|2024-07-12 02:17:50|45030.6|45010.6|45031.1|45011.1|45031.1|45011.1|45030.6|45010.6|1
1720750680000|2024-07-12 02:18:00|45030.6|45010.6|45028.6|45008.6|45030.6|45010.6|45028.6|45008.6|3
1720750690000|2024-07-12 02:18:10|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|0
1720750700000|2024-07-12 02:18:20|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|0
1720750720000|2024-07-12 02:18:40|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|0
1720750730000|2024-07-12 02:18:50|45022.5|45002.5|45025.6|45005.6|45025.6|45005.6|45022.5|45002.5|1
1720750740000|2024-07-12 02:19:00|45023.1|45003.1|45025.6|45005.6|45025.6|45005.6|45023.1|45003.1|2
1720750750000|2024-07-12 02:19:10|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|1
1720750760000|2024-07-12 02:19:20|45023.1|45003.1|45023.6|45003.6|45023.6|45003.6|45023.1|45003.1|0
1720750770000|2024-07-12 02:19:30|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|0
1720750780000|2024-07-12 02:19:40|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|0
1720750790000|2024-07-12 02:19:50|45026.7|45006.7|45026.1|45006.1|45028.6|45008.6|45026.1|45006.1|0
1720750800000|2024-07-12 02:20:00|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|1
1720750810000|2024-07-12 02:20:10|45023.6|45003.6|45016.1|44996.1|45023.6|45003.6|45016.1|44996.1|1
1720750820000|2024-07-12 02:20:20|45015.6|44995.6|45015.6|44995.6|45016.1|44996.1|45015.6|44995.6|0
1720750830000|2024-07-12 02:20:30|45016.1|44996.1|45020.6|45000.6|45020.6|45000.6|45015.6|44995.6|1
1720750850000|2024-07-12 02:20:50|45023.1|45003.1|45023.1|45003.1|45023.1|45003.1|45023.1|45003.1|0
1720750870000|2024-07-12 02:21:10|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|0
1720750880000|2024-07-12 02:21:20|45027.5|45007.5|45028.1|45008.1|45028.1|45008.1|45027.5|45007.5|1
1720750890000|2024-07-12 02:21:30|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|0
1720750900000|2024-07-12 02:21:40|45030.6|45010.6|45030|45010|45030.6|45010.6|45030|45010|1
1720750910000|2024-07-12 02:21:50|45029.5|45009.5|45025.6|45005.6|45029.5|45009.5|45025.6|45005.6|1
1720750920000|2024-07-12 02:22:00|45025|45005|45024.5|45004.5|45025|45005|45024.5|45004.5|0
1720750930000|2024-07-12 02:22:10|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|45022|45002|0
1720750940000|2024-07-12 02:22:20|45018.1|44998.1|45017.5|44997.5|45018.1|44998.1|45017.5|44997.5|3
1720750970000|2024-07-12 02:22:50|45015|44995|45013.1|44993.1|45017|44997|45013.1|44993.1|1
1720751020000|2024-07-12 02:23:40|45012.5|44992.5|45012.5|44992.5|45012.5|44992.5|45012.5|44992.5|0
1720751030000|2024-07-12 02:23:50|45010.6|44990.6|45010.6|44990.6|45010.6|44990.6|45010.6|44990.6|2
1720751040000|2024-07-12 02:24:00|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|2
1720751060000|2024-07-12 02:24:20|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|0
1720751070000|2024-07-12 02:24:30|45010.6|44990.6|45013.1|44993.1|45013.1|44993.1|45010.6|44990.6|0
1720751080000|2024-07-12 02:24:40|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|0
1720751090000|2024-07-12 02:24:50|45015.6|44995.6|45015|44995|45015.6|44995.6|45015|44995|0
1720751110000|2024-07-12 02:25:10|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|1
1720751120000|2024-07-12 02:25:20|45015|44995|45013.1|44993.1|45015|44995|45012.5|44992.5|1
1720751130000|2024-07-12 02:25:30|45015|44995|45015.6|44995.6|45015.6|44995.6|45015|44995|0
1720751140000|2024-07-12 02:25:40|45017.5|44997.5|45017|44997|45017.5|44997.5|45017|44997|0
1720751150000|2024-07-12 02:25:50|45015|44995|45017.2|44997.2|45017.2|44997.2|45012.5|44992.5|7
1720751160000|2024-07-12 02:26:00|45017.8|44997.8|45017.2|44997.2|45017.8|44997.8|45015.3|44995.3|0
1720751170000|2024-07-12 02:26:10|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|0
1720751180000|2024-07-12 02:26:20|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|0
1720751200000|2024-07-12 02:26:40|45022.8|45002.8|45022.8|45002.8|45023.3|45003.3|45022.8|45002.8|1
1720751210000|2024-07-12 02:26:50|45023.3|45003.3|45027.2|45007.2|45027.2|45007.2|45023.3|45003.3|0
1720751220000|2024-07-12 02:27:00|45027.8|45007.8|45025.8|45005.8|45027.8|45007.8|45025.8|45005.8|1
1720751230000|2024-07-12 02:27:10|45023.9|45003.9|45023.9|45003.9|45024.5|45004.5|45022|45002|4
1720751240000|2024-07-12 02:27:20|45022|45002|45021.4|45001.4|45023.3|45003.3|45021.4|45001.4|0
1720751250000|2024-07-12 02:27:30|45023.9|45003.9|45023.9|45003.9|45023.9|45003.9|45023.9|45003.9|0
1720751260000|2024-07-12 02:27:40|45024.5|45004.5|45022.5|45002.5|45024.5|45004.5|45022.5|45002.5|0
1720751270000|2024-07-12 02:27:50|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|1
1720751280000|2024-07-12 02:28:00|45027|45007|45027|45007|45027|45007|45027|45007|0
1720751290000|2024-07-12 02:28:10|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1720751300000|2024-07-12 02:28:20|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|3
1720751310000|2024-07-12 02:28:30|45025.6|45005.6|45027.5|45007.5|45027.5|45007.5|45025.6|45005.6|0
1720751320000|2024-07-12 02:28:40|45025.6|45005.6|45023.6|45003.6|45027.5|45007.5|45023.1|45003.1|6
1720751330000|2024-07-12 02:28:50|45025.6|45005.6|45025.6|45005.6|45025.6|45005.6|45025|45005|0
1720751340000|2024-07-12 02:29:00|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|3
1720751350000|2024-07-12 02:29:10|45031.4|45011.4|45038.9|45018.9|45038.9|45018.9|45031.4|45011.4|10
1720751370000|2024-07-12 02:29:30|45040|45020|45040|45020|45040|45020|45040|45020|1
1720751380000|2024-07-12 02:29:40|||||||||1
1720751390000|2024-07-12 02:29:50|45040.6|45020.6|45040.6|45020.6|45040.6|45020.6|45040.6|45020.6|1
1720751400000|2024-07-12 02:30:00|45035.6|45015.6|45020.6|45000.6|45035.6|45015.6|45013.1|44993.1|22
1720751410000|2024-07-12 02:30:10|45025|45005|45025|45005|45025|45005|45025|45005|1
1720751420000|2024-07-12 02:30:20|45023.1|45003.1|45020.6|45000.6|45025|45005|45020.6|45000.6|2
1720751430000|2024-07-12 02:30:30|45019.5|44999.5|45022.5|45002.5|45022.5|45002.5|45019.5|44999.5|1
1720751440000|2024-07-12 02:30:40|45020.6|45000.6|45011.1|44991.1|45020.6|45000.6|45011.1|44991.1|12
1720751450000|2024-07-12 02:30:50|45010.6|44990.6|45005.6|44985.6|45010.6|44990.6|45005.6|44985.6|7
1720751460000|2024-07-12 02:31:00|45001.7|44981.7|44994.7|44974.7|45001.7|44981.7|44993.6|44973.6|13
1720751470000|2024-07-12 02:31:10|44993.6|44973.6|44991.7|44971.7|44996.1|44976.1|44991.1|44971.1|8
1720751480000|2024-07-12 02:31:20|44995.6|44975.6|44999.7|44979.7|44999.7|44979.7|44995.6|44975.6|3
1720751490000|2024-07-12 02:31:30|44997.8|44977.8|44994.2|44974.2|44997.8|44977.8|44994.2|44974.2|2
1720751500000|2024-07-12 02:31:40|44992.2|44972.2|44996.7|44976.7|44996.7|44976.7|44989.7|44969.7|6
1720751510000|2024-07-12 02:31:50|44997.2|44977.2|44996.7|44976.7|44997.2|44977.2|44996.7|44976.7|1
1720751520000|2024-07-12 02:32:00|44997.2|44977.2|45011.7|44991.7|45011.7|44991.7|44997.2|44977.2|20
1720751530000|2024-07-12 02:32:10|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45007.8|44987.8|1
1720751540000|2024-07-12 02:32:20|45014.7|44994.7|45022.2|45002.2|45022.2|45002.2|45014.7|44994.7|8
1720751550000|2024-07-12 02:32:30|45021.7|45001.7|45017.8|44997.8|45021.7|45001.7|45017.8|44997.8|3
1720751560000|2024-07-12 02:32:40|45021.7|45001.7|45017.8|44997.8|45021.7|45001.7|45017.2|44997.2|0
1720751570000|2024-07-12 02:32:50|45017.2|44997.2|45012.8|44992.8|45019.7|44999.7|45012.8|44992.8|0
1720751580000|2024-07-12 02:33:00|45012.2|44992.2|45009.7|44989.7|45012.2|44992.2|45007.2|44987.2|0
1720751590000|2024-07-12 02:33:10|45007.8|44987.8|45009.7|44989.7|45009.7|44989.7|45006.7|44986.7|1
1720751600000|2024-07-12 02:33:20|45011.7|44991.7|45022.8|45002.8|45022.8|45002.8|45011.7|44991.7|2
1720751610000|2024-07-12 02:33:30|45023.4|45003.4|45024.7|45004.7|45027.8|45007.8|45023.4|45003.4|2
1720751620000|2024-07-12 02:33:40|45022.8|45002.8|45017.8|44997.8|45022.8|45002.8|45017.2|44997.2|2
1720751630000|2024-07-12 02:33:50|45015.9|44995.9|45017.8|44997.8|45017.8|44997.8|45012.8|44992.8|1
1720751640000|2024-07-12 02:34:00|45017.2|44997.2|45012.8|44992.8|45017.2|44997.2|45012.8|44992.8|2
1720751650000|2024-07-12 02:34:10|45017.8|44997.8|45012.8|44992.8|45017.8|44997.8|45012.8|44992.8|1
1720751660000|2024-07-12 02:34:20|45011.7|44991.7|45007.8|44987.8|45012.2|44992.2|45007.8|44987.8|0
1720751670000|2024-07-12 02:34:30|45009.7|44989.7|45012.8|44992.8|45012.8|44992.8|45009.7|44989.7|4
1720751680000|2024-07-12 02:34:40|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|0
1720751690000|2024-07-12 02:34:50|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.2|44992.2|1
1720751700000|2024-07-12 02:35:00|45012.2|44992.2|45009.7|44989.7|45012.2|44992.2|45009.7|44989.7|0
1720751710000|2024-07-12 02:35:10|45012.8|44992.8|45014.7|44994.7|45014.7|44994.7|45012.8|44992.8|1
1720751720000|2024-07-12 02:35:20|45015.3|44995.3|45017.2|44997.2|45017.2|44997.2|45014.7|44994.7|0
1720751730000|2024-07-12 02:35:30|45019.2|44999.2|45017.8|44997.8|45019.7|44999.7|45017.2|44997.2|0
1720751740000|2024-07-12 02:35:40|45019.7|44999.7|45037.8|45017.8|45037.8|45017.8|45019.7|44999.7|10
1720751750000|2024-07-12 02:35:50|45040.3|45020.3|45043.4|45023.4|45045.9|45025.9|45040.3|45020.3|15
1720751760000|2024-07-12 02:36:00|45045.3|45025.3|45032.5|45012.5|45045.3|45025.3|45031.1|45011.1|20
1720751770000|2024-07-12 02:36:10|45030.6|45010.6|45040.6|45020.6|45040.6|45020.6|45030.6|45010.6|16
1720751780000|2024-07-12 02:36:20|45044.5|45024.5|45061.1|45041.1|45063.1|45043.1|45044.5|45024.5|9
1720751790000|2024-07-12 02:36:30|45060.6|45040.6|45056.1|45036.1|45061.1|45041.1|45056.1|45036.1|10
1720751800000|2024-07-12 02:36:40|45055.6|45035.6|45053.1|45033.1|45056.1|45036.1|45051.1|45031.1|4
1720751820000|2024-07-12 02:37:00|45052.5|45032.5|45048.1|45028.1|45053.1|45033.1|45048.1|45028.1|1
1720751830000|2024-07-12 02:37:10|45046.1|45026.1|45048.6|45028.6|45048.6|45028.6|45046.1|45026.1|0
1720751840000|2024-07-12 02:37:20|45050|45030|45035|45015|45050|45030|45035|45015|12
1720751850000|2024-07-12 02:37:30|||||||||1
1720751860000|2024-07-12 02:37:40|45034.5|45014.5|45025|45005|45034.5|45014.5|45025|45005|9
1720751870000|2024-07-12 02:37:50|45022.5|45002.5|45015.6|44995.6|45022.5|45002.5|45015.6|44995.6|2
1720751880000|2024-07-12 02:38:00|45015|44995|45015|44995|45015|44995|45010.6|44990.6|4
1720751890000|2024-07-12 02:38:10|45018.9|44998.9|45020.6|45000.6|45020.6|45000.6|45018.9|44998.9|4
1720751900000|2024-07-12 02:38:20|45025|45005|45030|45010|45030|45010|45025|45005|7
1720751910000|2024-07-12 02:38:30|45032|45012|45035|45015|45035|45015|45032|45012|1
1720751920000|2024-07-12 02:38:40|45037|45017|45035|45015|45037|45017|45035|45015|0
1720751930000|2024-07-12 02:38:50|45038.9|45018.9|45039.5|45019.5|45039.5|45019.5|45038.9|45018.9|0
1720751940000|2024-07-12 02:39:00|45043.4|45023.4|45039.5|45019.5|45043.9|45023.9|45039.5|45019.5|0
1720751950000|2024-07-12 02:39:10|45040|45020|45040|45020|45040|45020|45039.5|45019.5|2
1720751960000|2024-07-12 02:39:20|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45038.9|45018.9|0
1720751970000|2024-07-12 02:39:30|45041.4|45021.4|45040|45020|45042|45022|45040|45020|2
1720751980000|2024-07-12 02:39:40|45038.1|45018.1|45040|45020|45040|45020|45037|45017|1
1720751990000|2024-07-12 02:39:50|45036.2|45016.2|45035|45015|45036.2|45016.2|45035|45015|0
1720752000000|2024-07-12 02:40:00|45034.5|45014.5|45022|45002|45034.5|45014.5|45022|45002|4
1720752010000|2024-07-12 02:40:10|45020|45000|45022.5|45002.5|45022.5|45002.5|45017.5|44997.5|2
1720752020000|2024-07-12 02:40:20|45025|45005|45039.5|45019.5|45039.5|45019.5|45025|45005|10
1720752030000|2024-07-12 02:40:30|45043.4|45023.4|45043.9|45023.9|45043.9|45023.9|45039.5|45019.5|10
1720752040000|2024-07-12 02:40:40|45042|45022|45038.9|45018.9|45042|45022|45038.9|45018.9|6
1720752050000|2024-07-12 02:40:50|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|1
1720752060000|2024-07-12 02:41:00|45040|45020|45043.9|45023.9|45043.9|45023.9|45040|45020|3
1720752070000|2024-07-12 02:41:10|45045|45025|45043.9|45023.9|45045|45025|45043.9|45023.9|2
1720752080000|2024-07-12 02:41:20|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|0
1720752090000|2024-07-12 02:41:30|45048.4|45028.4|45048.9|45028.9|45048.9|45028.9|45048.4|45028.4|3
1720752100000|2024-07-12 02:41:40|45052|45032|45053.9|45033.9|45053.9|45033.9|45052|45032|1
1720752120000|2024-07-12 02:42:00|45050|45030|45049.5|45029.5|45053.9|45033.9|45049.5|45029.5|0
1720752130000|2024-07-12 02:42:10|45048.9|45028.9|45053.9|45033.9|45053.9|45033.9|45048.9|45028.9|0
1720752140000|2024-07-12 02:42:20|45058.4|45038.4|45058.9|45038.9|45058.9|45038.9|45058.4|45038.4|0
1720752150000|2024-07-12 02:42:30|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1720752160000|2024-07-12 02:42:40|45064.5|45044.5|45076.4|45056.4|45076.4|45056.4|45064.5|45044.5|10
1720752170000|2024-07-12 02:42:50|45075.9|45055.9|45078.9|45058.9|45078.9|45058.9|45073.9|45053.9|3
1720752180000|2024-07-12 02:43:00|45078.4|45058.4|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|8
1720752190000|2024-07-12 02:43:10|45082.8|45062.8|45082.8|45062.8|45084.8|45064.8|45082.8|45062.8|1
1720752200000|2024-07-12 02:43:20|45083.4|45063.4|45083.9|45063.9|45083.9|45063.9|45083.4|45063.4|1
1720752210000|2024-07-12 02:43:30|45087.8|45067.8|45087.8|45067.8|45089.8|45069.8|45087.3|45067.3|12
1720752220000|2024-07-12 02:43:40|45086.7|45066.7|45084.8|45064.8|45087.8|45067.8|45082.8|45062.8|8
1720752230000|2024-07-12 02:43:50|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|5
1720752240000|2024-07-12 02:44:00|||||||||1
1720752260000|2024-07-12 02:44:20|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|0
1720752270000|2024-07-12 02:44:30|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|45083.9|45063.9|0
1720752280000|2024-07-12 02:44:40|45083.4|45063.4|45082.8|45062.8|45083.4|45063.4|45082.8|45062.8|0
1720752290000|2024-07-12 02:44:50|45083.9|45063.9|45071.4|45051.4|45083.9|45063.9|45071.4|45051.4|5
1720752300000|2024-07-12 02:45:00|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|1
1720752310000|2024-07-12 02:45:10|||||||||3
1720752320000|2024-07-12 02:45:20|45068.4|45048.4|45069.5|45049.5|45069.5|45049.5|45067|45047|6
1720752330000|2024-07-12 02:45:30|45073.4|45053.4|45078.9|45058.9|45078.9|45058.9|45073.4|45053.4|1
1720752340000|2024-07-12 02:45:40|45078.4|45058.4|45078.4|45058.4|45082.8|45062.8|45078.4|45058.4|0
1720752350000|2024-07-12 02:45:50|45076.4|45056.4|45068.9|45048.9|45078.4|45058.4|45068.9|45048.9|1
1720752370000|2024-07-12 02:46:10|45067|45047|45061.4|45041.4|45067|45047|45061.4|45041.4|2
1720752380000|2024-07-12 02:46:20|45062|45042|45068.9|45048.9|45068.9|45048.9|45062|45042|6
1720752390000|2024-07-12 02:46:30|45069.5|45049.5|45070.9|45050.9|45071.4|45051.4|45069.5|45049.5|1
1720752400000|2024-07-12 02:46:40|45067|45047|45066.4|45046.4|45067|45047|45066.4|45046.4|3
1720752410000|2024-07-12 02:46:50|||||||||2
1720752420000|2024-07-12 02:47:00|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|0
1720752430000|2024-07-12 02:47:10|45071.4|45051.4|45076.4|45056.4|45076.4|45056.4|45071.4|45051.4|2
1720752440000|2024-07-12 02:47:20|45077|45057|45081.4|45061.4|45081.4|45061.4|45077|45057|1
1720752450000|2024-07-12 02:47:30|45080.9|45060.9|45083.9|45063.9|45085.9|45065.9|45080.9|45060.9|1
1720752460000|2024-07-12 02:47:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1720752470000|2024-07-12 02:47:50|45078.9|45058.9|45074.5|45054.5|45078.9|45058.9|45074.5|45054.5|0
1720752480000|2024-07-12 02:48:00|45077|45057|45083.9|45063.9|45083.9|45063.9|45077|45057|0
1720752490000|2024-07-12 02:48:10|45083.4|45063.4|45078.9|45058.9|45083.4|45063.4|45078.9|45058.9|2
1720752500000|2024-07-12 02:48:20|45082.8|45062.8|45082.8|45062.8|45083.4|45063.4|45082.8|45062.8|0
1720752510000|2024-07-12 02:48:30|45083.4|45063.4|45081.4|45061.4|45083.9|45063.9|45081.4|45061.4|3
1720752520000|2024-07-12 02:48:40|45083.4|45063.4|45085.9|45065.9|45085.9|45065.9|45082.8|45062.8|2
1720752530000|2024-07-12 02:48:50|45083.9|45063.9|45082.8|45062.8|45085.9|45065.9|45080.9|45060.9|2
1720752540000|2024-07-12 02:49:00|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1720752550000|2024-07-12 02:49:10|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|2
1720752560000|2024-07-12 02:49:20|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|1
1720752570000|2024-07-12 02:49:30|45078.9|45058.9|45077.8|45057.8|45078.9|45058.9|45077.8|45057.8|2
1720752580000|2024-07-12 02:49:40|45075.9|45055.9|45078.9|45058.9|45078.9|45058.9|45075.9|45055.9|2
1720752590000|2024-07-12 02:49:50|45080.9|45060.9|45080.3|45060.3|45080.9|45060.9|45077.8|45057.8|7
1720752600000|2024-07-12 02:50:00|45080.9|45060.9|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|1
1720752610000|2024-07-12 02:50:10|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|1
1720752620000|2024-07-12 02:50:20|45078.4|45058.4|45080.9|45060.9|45081.4|45061.4|45078.4|45058.4|0
1720752630000|2024-07-12 02:50:30|45078.9|45058.9|45078.4|45058.4|45078.9|45058.9|45078.4|45058.4|1
1720752640000|2024-07-12 02:50:40|45076.4|45056.4|45072|45052|45076.4|45056.4|45072|45052|4
1720752650000|2024-07-12 02:50:50|45070|45050|45068.9|45048.9|45070|45050|45068.9|45048.9|4
1720752660000|2024-07-12 02:51:00|45069.5|45049.5|45070|45050|45072|45052|45067|45047|5
1720752670000|2024-07-12 02:51:10|45069.5|45049.5|45067|45047|45069.5|45049.5|45067|45047|1
1720752680000|2024-07-12 02:51:20|45068.9|45048.9|45069.5|45049.5|45070|45050|45068.9|45048.9|0
1720752690000|2024-07-12 02:51:30|45067|45047|45067|45047|45069.5|45049.5|45067|45047|2
1720752700000|2024-07-12 02:51:40|45065|45045|45059.5|45039.5|45065|45045|45059.5|45039.5|0
1720752710000|2024-07-12 02:51:50|45055|45035|45054.5|45034.5|45055|45035|45054.5|45034.5|6
1720752720000|2024-07-12 02:52:00|45050.6|45030.6|45040|45020|45050.6|45030.6|45040|45020|3
1720752730000|2024-07-12 02:52:10|||||||||2
1720752740000|2024-07-12 02:52:20|45039.5|45019.5|45037|45017|45039.5|45019.5|45037|45017|1
1720752750000|2024-07-12 02:52:30|45035|45015|45037|45017|45037|45017|45035|45015|2
1720752760000|2024-07-12 02:52:40|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|7
1720752770000|2024-07-12 02:52:50|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|0
1720752780000|2024-07-12 02:53:00|45038.9|45018.9|45042|45022|45042|45022|45038.9|45018.9|0
1720752790000|2024-07-12 02:53:10|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45043.4|45023.4|2
1720752800000|2024-07-12 02:53:20|45043.4|45023.4|45047.8|45027.8|45047.8|45027.8|45043.4|45023.4|0
1720752810000|2024-07-12 02:53:30|45045.9|45025.9|45043.9|45023.9|45045.9|45025.9|45043.9|45023.9|1
1720752820000|2024-07-12 02:53:40|45043.4|45023.4|45035.9|45015.9|45043.4|45023.4|45035.9|45015.9|3
1720752840000|2024-07-12 02:54:00|45031.4|45011.4|45032.8|45012.8|45032.8|45012.8|45028.9|45008.9|3
1720752850000|2024-07-12 02:54:10|45031.4|45011.4|45025.9|45005.9|45031.4|45011.4|45025.9|45005.9|1
1720752860000|2024-07-12 02:54:20|45027.8|45007.8|45028.9|45008.9|45028.9|45008.9|45027.8|45007.8|0
1720752870000|2024-07-12 02:54:30|45030.9|45010.9|45037.8|45017.8|45037.8|45017.8|45030.9|45010.9|3
1720752880000|2024-07-12 02:54:40|45038.4|45018.4|45043.4|45023.4|45043.4|45023.4|45038.4|45018.4|3
1720752890000|2024-07-12 02:54:50|45045.3|45025.3|45052.3|45032.3|45054.8|45034.8|45045.3|45025.3|4
1720752900000|2024-07-12 02:55:00|45050.3|45030.3|45054.8|45034.8|45054.8|45034.8|45050.3|45030.3|3
1720752910000|2024-07-12 02:55:10|45055.3|45035.3|45054.8|45034.8|45057.8|45037.8|45054.8|45034.8|1
1720752920000|2024-07-12 02:55:20|45054.2|45034.2|45051.7|45031.7|45054.2|45034.2|45051.7|45031.7|0
1720752930000|2024-07-12 02:55:30|45049.8|45029.8|45046.1|45026.1|45049.8|45029.8|45046.1|45026.1|1
1720752940000|2024-07-12 02:55:40|45045.6|45025.6|45046.1|45026.1|45046.1|45026.1|45045.6|45025.6|0
1720752950000|2024-07-12 02:55:50|45044.2|45024.2|45046.7|45026.7|45046.7|45026.7|45041.7|45021.7|1
1720752960000|2024-07-12 02:56:00|45047.3|45027.3|45056.7|45036.7|45058.6|45038.6|45047.3|45027.3|2
1720752970000|2024-07-12 02:56:10|45056.1|45036.1|45054.2|45034.2|45056.7|45036.7|45054.2|45034.2|0
1720752980000|2024-07-12 02:56:20|45056.1|45036.1|45065|45045|45065|45045|45053.6|45033.6|4
1720752990000|2024-07-12 02:56:30|45065.6|45045.6|45065.6|45045.6|45066.1|45046.1|45063.6|45043.6|0
1720753000000|2024-07-12 02:56:40|45066.1|45046.1|45056.7|45036.7|45066.1|45046.1|45056.7|45036.7|7
1720753010000|2024-07-12 02:56:50|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45052.3|45032.3|0
1720753020000|2024-07-12 02:57:00|45055.6|45035.6|45058.6|45038.6|45058.6|45038.6|45055.6|45035.6|0
1720753030000|2024-07-12 02:57:10|45055.6|45035.6|45053.6|45033.6|45055.6|45035.6|45053.6|45033.6|1
1720753040000|2024-07-12 02:57:20|45055.6|45035.6|45057.5|45037.5|45057.5|45037.5|45055.6|45035.6|15
1720753050000|2024-07-12 02:57:30|45058.1|45038.1|45058.6|45038.6|45058.6|45038.6|45057.5|45037.5|11
1720753060000|2024-07-12 02:57:40|45058.1|45038.1|45050.6|45030.6|45058.1|45038.1|45050.6|45030.6|1
1720753070000|2024-07-12 02:57:50|45051.1|45031.1|45053.1|45033.1|45053.1|45033.1|45051.1|45031.1|1
1720753080000|2024-07-12 02:58:00|45051.1|45031.1|45050.6|45030.6|45051.1|45031.1|45050.6|45030.6|0
1720753090000|2024-07-12 02:58:10|45050|45030|45050|45030|45050.6|45030.6|45050|45030|0
1720753100000|2024-07-12 02:58:20|45050.6|45030.6|45043.6|45023.6|45050.6|45030.6|45043.6|45023.6|2
1720753110000|2024-07-12 02:58:30|45043.1|45023.1|45043.6|45023.6|45043.6|45023.6|45043.1|45023.1|0
1720753120000|2024-07-12 02:58:40|45040.6|45020.6|45043.6|45023.6|45043.6|45023.6|45040.6|45020.6|3
1720753130000|2024-07-12 02:58:50|45045.6|45025.6|45051.1|45031.1|45051.1|45031.1|45043.1|45023.1|7
1720753140000|2024-07-12 02:59:00|45055|45035|45046.1|45026.1|45055|45035|45046.1|45026.1|1
1720753150000|2024-07-12 02:59:10|45045.6|45025.6|45036.1|45016.1|45045.6|45025.6|45036.1|45016.1|0
1720753160000|2024-07-12 02:59:20|45035.6|45015.6|45035.6|45015.6|45036.1|45016.1|45035.6|45015.6|0
1720753170000|2024-07-12 02:59:30|45038.1|45018.1|45044.5|45024.5|45044.5|45024.5|45038.1|45018.1|0
1720753180000|2024-07-12 02:59:40|45040.6|45020.6|45039.5|45019.5|45040.6|45020.6|45039.5|45019.5|1
1720753190000|2024-07-12 02:59:50|45038.6|45018.6|45037.5|45017.5|45040|45020|45037.5|45017.5|2
1720753200000|2024-07-12 03:00:00|45035.6|45015.6|45035.6|45015.6|45035.6|45015.6|45034.5|45014.5|3
1720753210000|2024-07-12 03:00:10|45033.1|45013.1|45047|45027|45047|45027|45032.5|45012.5|10
1720753220000|2024-07-12 03:00:20|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|3
1720753230000|2024-07-12 03:00:30|45045.6|45025.6|45044.5|45024.5|45048.9|45028.9|45044.5|45024.5|7
1720753240000|2024-07-12 03:00:40|45039.5|45019.5|45037.5|45017.5|45039.5|45019.5|45037.5|45017.5|0
1720753250000|2024-07-12 03:00:50|45034.5|45014.5|45030.6|45010.6|45034.5|45014.5|45030.6|45010.6|8
1720753260000|2024-07-12 03:01:00|45032.5|45012.5|45035.6|45015.6|45035.6|45015.6|45032.5|45012.5|3
1720753270000|2024-07-12 03:01:10|45035|45015|45034.5|45014.5|45035|45015|45030.6|45010.6|1
1720753280000|2024-07-12 03:01:20|45032.5|45012.5|45030.6|45010.6|45035.6|45015.6|45030.6|45010.6|1
1720753290000|2024-07-12 03:01:30|45030|45010|45025.6|45005.6|45030.6|45010.6|45025.6|45005.6|3
1720753300000|2024-07-12 03:01:40|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|0
1720753310000|2024-07-12 03:01:50|45026.4|45006.4|45036.4|45016.4|45037|45017|45026.4|45006.4|1
1720753320000|2024-07-12 03:02:00|45034.5|45014.5|45022.5|45002.5|45034.5|45014.5|45022.5|45002.5|9
1720753330000|2024-07-12 03:02:10|45022|45002|45022|45002|45022|45002|45022|45002|2
1720753340000|2024-07-12 03:02:20|45018.9|44998.9|45018.4|44998.4|45019.5|44999.5|45018.4|44998.4|6
1720753350000|2024-07-12 03:02:30|45017.2|44997.2|45017.2|44997.2|45018.4|44998.4|45017.2|44997.2|0
1720753360000|2024-07-12 03:02:40|45017.8|44997.8|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|2
1720753370000|2024-07-12 03:02:50|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45015.9|44995.9|0
1720753380000|2024-07-12 03:03:00|45015.9|44995.9|45013.4|44993.4|45018.4|44998.4|45013.4|44993.4|3
1720753390000|2024-07-12 03:03:10|45013.9|44993.9|45016.4|44996.4|45016.4|44996.4|45013.4|44993.4|8
1720753400000|2024-07-12 03:03:20|45014.5|44994.5|45014.5|44994.5|45016.4|44996.4|45014.5|44994.5|0
1720753410000|2024-07-12 03:03:30|45016.4|44996.4|45016.4|44996.4|45017|44997|45016.4|44996.4|0
1720753420000|2024-07-12 03:03:40|45017|44997|45018.9|44998.9|45018.9|44998.9|45017|44997|1
1720753430000|2024-07-12 03:03:50|45021.4|45001.4|45019.5|44999.5|45023.4|45003.4|45019.5|44999.5|3
1720753440000|2024-07-12 03:04:00|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|0
1720753450000|2024-07-12 03:04:10|45017.2|44997.2|45013.4|44993.4|45018.4|44998.4|45013.4|44993.4|0
1720753460000|2024-07-12 03:04:20|45013.9|44993.9|45016.4|44996.4|45016.4|44996.4|45013.4|44993.4|1
1720753470000|2024-07-12 03:04:30|45018.4|44998.4|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|1
1720753480000|2024-07-12 03:04:40|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|4
1720753490000|2024-07-12 03:04:50|45025.9|45005.9|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1720753500000|2024-07-12 03:05:00|45030.3|45010.3|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|1
1720753510000|2024-07-12 03:05:10|45029.7|45009.7|45032.2|45012.2|45032.2|45012.2|45027.2|45007.2|3
1720753520000|2024-07-12 03:05:20|45029.7|45009.7|45032.2|45012.2|45032.2|45012.2|45029.7|45009.7|2
1720753530000|2024-07-12 03:05:30|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1720753540000|2024-07-12 03:05:40|45032.2|45012.2|45040.6|45020.6|45040.6|45020.6|45032.2|45012.2|3
1720753550000|2024-07-12 03:05:50|45038.6|45018.6|45037.2|45017.2|45040.6|45020.6|45036.7|45016.7|0
1720753560000|2024-07-12 03:06:00|45036.7|45016.7|45022.8|45002.8|45037.2|45017.2|45022.8|45002.8|2
1720753570000|2024-07-12 03:06:10|45023.4|45003.4|45022.2|45002.2|45023.4|45003.4|45020.3|45000.3|0
1720753590000|2024-07-12 03:06:30|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|0
1720753600000|2024-07-12 03:06:40|45022.2|45002.2|45019.7|44999.7|45022.2|45002.2|45019.7|44999.7|0
1720753610000|2024-07-12 03:06:50|45017.8|44997.8|45012.2|44992.2|45017.8|44997.8|45012.2|44992.2|0
1720753620000|2024-07-12 03:07:00|45012.8|44992.8|45002.2|44982.2|45012.8|44992.8|45002.2|44982.2|12
1720753630000|2024-07-12 03:07:10|45000.3|44980.3|44999.2|44979.2|45002.2|44982.2|44998.6|44978.6|5
1720753640000|2024-07-12 03:07:20|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|1
1720753650000|2024-07-12 03:07:30|45002.2|44982.2|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|4
1720753660000|2024-07-12 03:07:40|45001.7|44981.7|45004.7|44984.7|45004.7|44984.7|45001.7|44981.7|1
1720753670000|2024-07-12 03:07:50|45005.3|44985.3|45004.7|44984.7|45007.2|44987.2|45004.7|44984.7|2
1720753680000|2024-07-12 03:08:00|45002.8|44982.8|45002.2|44982.2|45002.8|44982.8|45001.7|44981.7|1
1720753690000|2024-07-12 03:08:10|45000.3|44980.3|45002.2|44982.2|45002.2|44982.2|45000.3|44980.3|1
1720753700000|2024-07-12 03:08:20|45004.2|44984.2|45002.2|44982.2|45004.7|44984.7|45000.3|44980.3|6
1720753710000|2024-07-12 03:08:30|45004.2|44984.2|45004.7|44984.7|45004.7|44984.7|45004.2|44984.2|3
1720753720000|2024-07-12 03:08:40|44999.7|44979.7|44997.2|44977.2|44999.7|44979.7|44997.2|44977.2|5
1720753730000|2024-07-12 03:08:50|44999.2|44979.2|45000.6|44980.6|45000.6|44980.6|44996.7|44976.7|4
1720753740000|2024-07-12 03:09:00|44998.6|44978.6|44996.7|44976.7|44998.6|44978.6|44993.6|44973.6|10
1720753750000|2024-07-12 03:09:10|44995.6|44975.6|44996.1|44976.1|44996.1|44976.1|44995.6|44975.6|3
1720753760000|2024-07-12 03:09:20|44994.2|44974.2|44997.2|44977.2|45001.1|44981.1|44994.2|44974.2|9
1720753770000|2024-07-12 03:09:30|44999.2|44979.2|44997.2|44977.2|45002.2|44982.2|44997.2|44977.2|0
1720753780000|2024-07-12 03:09:40|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1720753790000|2024-07-12 03:09:50|44996.1|44976.1|44997.2|44977.2|45002.2|44982.2|44996.1|44976.1|0
1720753800000|2024-07-12 03:10:00|45001.1|44981.1|44997.2|44977.2|45001.1|44981.1|44997.2|44977.2|0
1720753810000|2024-07-12 03:10:10|44994.2|44974.2|44992.2|44972.2|44997.2|44977.2|44992.2|44972.2|0
1720753830000|2024-07-12 03:10:30|44991.1|44971.1|44994.2|44974.2|44994.2|44974.2|44991.1|44971.1|0
1720753840000|2024-07-12 03:10:40|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|0
1720753850000|2024-07-12 03:10:50|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|2
1720753860000|2024-07-12 03:11:00|45000|44980|45001.1|44981.1|45004.4|44984.4|45000|44980|0
1720753870000|2024-07-12 03:11:10|44998.1|44978.1|45000|44980|45000.6|44980.6|44998.1|44978.1|0
1720753880000|2024-07-12 03:11:20|45001.1|44981.1|44996.1|44976.1|45001.1|44981.1|44996.1|44976.1|3
1720753890000|2024-07-12 03:11:30|44995.6|44975.6|44983.6|44963.6|44995.6|44975.6|44983.6|44963.6|5
1720753900000|2024-07-12 03:11:40|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|1
1720753910000|2024-07-12 03:11:50|44979.2|44959.2|44978.1|44958.1|44981.1|44961.1|44978.1|44958.1|1
1720753920000|2024-07-12 03:12:00|44978.6|44958.6|44981.1|44961.1|44981.1|44961.1|44978.6|44958.6|1
1720753930000|2024-07-12 03:12:10|44983.1|44963.1|44981.1|44961.1|44983.1|44963.1|44981.1|44961.1|10
1720753940000|2024-07-12 03:12:20|44979.2|44959.2|44973.1|44953.1|44979.2|44959.2|44973.1|44953.1|5
1720753950000|2024-07-12 03:12:30|44971.9|44951.9|44968.1|44948.1|44971.9|44951.9|44968.1|44948.1|2
1720753970000|2024-07-12 03:12:50|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|10
1720753980000|2024-07-12 03:13:00|||||||||4
1720753990000|2024-07-12 03:13:10|44961.1|44941.1|44959.4|44939.4|44961.1|44941.1|44959.4|44939.4|12
1720754000000|2024-07-12 03:13:20|44955.6|44935.6|44953.1|44933.1|44955.6|44935.6|44953.1|44933.1|11
1720754010000|2024-07-12 03:13:30|44955|44935|44950|44930|44955|44935|44948.1|44928.1|3
1720754020000|2024-07-12 03:13:40|44948.1|44928.1|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|1
1720754030000|2024-07-12 03:13:50|44947.5|44927.5|44948.1|44928.1|44948.1|44928.1|44947.5|44927.5|2
1720754040000|2024-07-12 03:14:00|44945|44925|44940.6|44920.6|44945|44925|44940.6|44920.6|1
1720754050000|2024-07-12 03:14:10|44938.6|44918.6|44926.1|44906.1|44938.6|44918.6|44922.2|44902.2|13
1720754060000|2024-07-12 03:14:20|44929.2|44909.2|44936.1|44916.1|44936.1|44916.1|44929.2|44909.2|4
1720754070000|2024-07-12 03:14:30|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|0
1720754080000|2024-07-12 03:14:40|44939.2|44919.2|44937.2|44917.2|44939.2|44919.2|44937.2|44917.2|2
1720754090000|2024-07-12 03:14:50|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|0
1720754100000|2024-07-12 03:15:00|44937.2|44917.2|44936.1|44916.1|44937.2|44917.2|44932.2|44912.2|1
1720754110000|2024-07-12 03:15:10|44936.7|44916.7|44940.6|44920.6|44941.7|44921.7|44936.7|44916.7|2
1720754120000|2024-07-12 03:15:20|44941.1|44921.1|44943.1|44923.1|44943.1|44923.1|44941.1|44921.1|2
1720754130000|2024-07-12 03:15:30|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|0
1720754140000|2024-07-12 03:15:40|44934.2|44914.2|44934.2|44914.2|44934.2|44914.2|44934.2|44914.2|8
1720754150000|2024-07-12 03:15:50|44932.2|44912.2|44929.2|44909.2|44932.2|44912.2|44929.2|44909.2|0
1720754160000|2024-07-12 03:16:00|44927.2|44907.2|44926.7|44906.7|44927.2|44907.2|44926.7|44906.7|2
1720754170000|2024-07-12 03:16:10|44928.6|44908.6|44935|44915|44935|44915|44928.6|44908.6|5
1720754180000|2024-07-12 03:16:20|44937.5|44917.5|44935.6|44915.6|44937.5|44917.5|44935.6|44915.6|1
1720754190000|2024-07-12 03:16:30|44937.5|44917.5|44945|44925|44945|44925|44937.5|44917.5|2
1720754200000|2024-07-12 03:16:40|44945.6|44925.6|44950|44930|44950|44930|44945|44925|0
1720754210000|2024-07-12 03:16:50|44945|44925|44945|44925|44945.6|44925.6|44945|44925|10
1720754220000|2024-07-12 03:17:00|44945.6|44925.6|44945|44925|44946.1|44926.1|44945|44925|1
1720754230000|2024-07-12 03:17:10|44945.6|44925.6|44945|44925|44945.6|44925.6|44945|44925|0
1720754240000|2024-07-12 03:17:20|44945.6|44925.6|44950|44930|44950|44930|44945.6|44925.6|0
1720754250000|2024-07-12 03:17:30|||||||||1
1720754260000|2024-07-12 03:17:40|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|0
1720754270000|2024-07-12 03:17:50|44946.1|44926.1|44943.1|44923.1|44946.1|44926.1|44943.1|44923.1|2
1720754280000|2024-07-12 03:18:00|44941.9|44921.9|44945.6|44925.6|44945.6|44925.6|44941.9|44921.9|4
1720754290000|2024-07-12 03:18:10|44946.1|44926.1|44953.1|44933.1|44953.1|44933.1|44946.1|44926.1|1
1720754300000|2024-07-12 03:18:20|44955|44935|44955|44935|44955|44935|44955|44935|1
1720754310000|2024-07-12 03:18:30|44955.6|44935.6|44957.5|44937.5|44957.5|44937.5|44955.6|44935.6|0
1720754320000|2024-07-12 03:18:40|44958.1|44938.1|44963.1|44943.1|44963.1|44943.1|44958.1|44938.1|0
1720754330000|2024-07-12 03:18:50|44965|44945|44968.6|44948.6|44968.6|44948.6|44965|44945|0
1720754340000|2024-07-12 03:19:00|44966.7|44946.7|44969.2|44949.2|44969.2|44949.2|44966.1|44946.1|5
1720754350000|2024-07-12 03:19:10|44966.7|44946.7|44969.2|44949.2|44969.2|44949.2|44966.1|44946.1|0
1720754360000|2024-07-12 03:19:20|44971.1|44951.1|44971.7|44951.7|44971.7|44951.7|44971.1|44951.1|1
1720754370000|2024-07-12 03:19:30|44971.1|44951.1|44994.4|44974.4|44994.4|44974.4|44971.1|44951.1|17
1720754380000|2024-07-12 03:19:40|||||||||2
1720754390000|2024-07-12 03:19:50|44995|44975|44990|44970|44995|44975|44990|44970|1
1720754400000|2024-07-12 03:20:00|44989.4|44969.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|10
1720754410000|2024-07-12 03:20:10|44982.5|44962.5|44980|44960|44982.5|44962.5|44980|44960|2
1720754430000|2024-07-12 03:20:30|44979.4|44959.4|44980|44960|44980|44960|44979.4|44959.4|0
1720754440000|2024-07-12 03:20:40|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|0
1720754450000|2024-07-12 03:20:50|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|2
1720754460000|2024-07-12 03:21:00|44980|44960|44983.6|44963.6|44983.6|44963.6|44980|44960|7
1720754470000|2024-07-12 03:21:10|44983.1|44963.1|44986.1|44966.1|44986.1|44966.1|44981.1|44961.1|1
1720754480000|2024-07-12 03:21:20|44981.1|44961.1|44988.1|44968.1|44988.1|44968.1|44981.1|44961.1|1
1720754490000|2024-07-12 03:21:30|44990|44970|44988.1|44968.1|44990|44970|44988.1|44968.1|1
1720754510000|2024-07-12 03:21:50|44986.1|44966.1|44975.6|44955.6|44986.1|44966.1|44973.6|44953.6|6
1720754520000|2024-07-12 03:22:00|44973.6|44953.6|44963.6|44943.6|44973.6|44953.6|44963.6|44943.6|7
1720754530000|2024-07-12 03:22:10|44963.1|44943.1|44946.1|44926.1|44963.1|44943.1|44946.1|44926.1|3
1720754540000|2024-07-12 03:22:20|44943.6|44923.6|44940.6|44920.6|44943.6|44923.6|44939.2|44919.2|2
1720754550000|2024-07-12 03:22:30|44940|44920|44940|44920|44940|44920|44936.1|44916.1|7
1720754560000|2024-07-12 03:22:40|44942.5|44922.5|44949.2|44929.2|44949.2|44929.2|44942.5|44922.5|1
1720754570000|2024-07-12 03:22:50|44947.2|44927.2|44951.1|44931.1|44951.1|44931.1|44946.1|44926.1|5
1720754580000|2024-07-12 03:23:00|44961.9|44941.9|44965|44945|44970|44950|44961.9|44941.9|2
1720754590000|2024-07-12 03:23:10|44965.6|44945.6|44970|44950|44970|44950|44965.6|44945.6|0
1720754600000|2024-07-12 03:23:20|44973.9|44953.9|44974.4|44954.4|44974.4|44954.4|44973.9|44953.9|6
1720754610000|2024-07-12 03:23:30|44973.9|44953.9|44970|44950|44974.4|44954.4|44970|44950|3
1720754620000|2024-07-12 03:23:40|44969.4|44949.4|44965|44945|44969.4|44949.4|44965|44945|5
1720754630000|2024-07-12 03:23:50|||||||||3
1720754640000|2024-07-12 03:24:00|44963.1|44943.1|44961.1|44941.1|44963.1|44943.1|44961.1|44941.1|0
1720754650000|2024-07-12 03:24:10|44960.6|44940.6|44960|44940|44960.6|44940.6|44960|44940|0
1720754660000|2024-07-12 03:24:20|44959.4|44939.4|44960|44940|44960|44940|44959.4|44939.4|0
1720754670000|2024-07-12 03:24:30|44959.4|44939.4|44955|44935|44960|44940|44955|44935|4
1720754680000|2024-07-12 03:24:40|44956.9|44936.9|44960|44940|44961.9|44941.9|44956.9|44936.9|3
1720754690000|2024-07-12 03:24:50|44961.9|44941.9|44968.9|44948.9|44968.9|44948.9|44961.9|44941.9|0
1720754700000|2024-07-12 03:25:00|44966.9|44946.9|44963.9|44943.9|44968.9|44948.9|44963.9|44943.9|1
1720754710000|2024-07-12 03:25:10|44961.4|44941.4|44963.9|44943.9|44963.9|44943.9|44958.9|44938.9|1
1720754720000|2024-07-12 03:25:20|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|0
1720754730000|2024-07-12 03:25:30|44963.9|44943.9|44963.3|44943.3|44963.9|44943.9|44963.3|44943.3|1
1720754740000|2024-07-12 03:25:40|44963.9|44943.9|44966.4|44946.4|44968.3|44948.3|44963.3|44943.3|9
1720754750000|2024-07-12 03:25:50|44965.8|44945.8|44967.8|44947.8|44970.8|44950.8|44965.8|44945.8|1
1720754760000|2024-07-12 03:26:00|44968.3|44948.3|44977.8|44957.8|44977.8|44957.8|44968.3|44948.3|14
1720754770000|2024-07-12 03:26:10|||||||||1
1720754780000|2024-07-12 03:26:20|44978.3|44958.3|44977.8|44957.8|44978.3|44958.3|44975.8|44955.8|0
1720754790000|2024-07-12 03:26:30|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|0
1720754800000|2024-07-12 03:26:40|44977.8|44957.8|44978.3|44958.3|44980.8|44960.8|44977.8|44957.8|0
1720754810000|2024-07-12 03:26:50|44977.8|44957.8|44973.9|44953.9|44977.8|44957.8|44973.9|44953.9|0
1720754820000|2024-07-12 03:27:00|44977.8|44957.8|44979.7|44959.7|44979.7|44959.7|44977.8|44957.8|10
1720754830000|2024-07-12 03:27:10|44982.8|44962.8|44984.7|44964.7|44984.7|44964.7|44982.8|44962.8|0
1720754840000|2024-07-12 03:27:20|||||||||2
1720754850000|2024-07-12 03:27:30|44987.2|44967.2|44989.2|44969.2|44989.2|44969.2|44987.2|44967.2|1
1720754860000|2024-07-12 03:27:40|44990.5|44970.5|44991.1|44971.1|44991.7|44971.7|44990.5|44970.5|0
1720754870000|2024-07-12 03:27:50|44989.2|44969.2|44991.7|44971.7|44991.7|44971.7|44988.6|44968.6|0
1720754880000|2024-07-12 03:28:00|44992.2|44972.2|44989.2|44969.2|44994.2|44974.2|44989.2|44969.2|3
1720754890000|2024-07-12 03:28:10|44987.2|44967.2|44974.2|44954.2|44987.2|44967.2|44974.2|44954.2|1
1720754900000|2024-07-12 03:28:20|44974.7|44954.7|44977.2|44957.2|44977.2|44957.2|44974.7|44954.7|5
1720754910000|2024-07-12 03:28:30|44976.7|44956.7|44977.2|44957.2|44977.2|44957.2|44976.7|44956.7|2
1720754920000|2024-07-12 03:28:40|44976.7|44956.7|44976.7|44956.7|44979.7|44959.7|44974.7|44954.7|2
1720754930000|2024-07-12 03:28:50|44974.7|44954.7|44979.7|44959.7|44979.7|44959.7|44974.7|44954.7|0
1720754940000|2024-07-12 03:29:00|44977.2|44957.2|44982.2|44962.2|44982.2|44962.2|44977.2|44957.2|0
1720754950000|2024-07-12 03:29:10|44980.3|44960.3|44975.8|44955.8|44982.2|44962.2|44975.8|44955.8|1
1720754960000|2024-07-12 03:29:20|44977.8|44957.8|44975.8|44955.8|44977.8|44957.8|44975.8|44955.8|0
1720754970000|2024-07-12 03:29:30|44975.3|44955.3|44968.9|44948.9|44975.3|44955.3|44968.9|44948.9|0
1720754980000|2024-07-12 03:29:40|44966.9|44946.9|44966.4|44946.4|44966.9|44946.9|44966.4|44946.4|0
1720754990000|2024-07-12 03:29:50|44968.3|44948.3|44963.3|44943.3|44968.3|44948.3|44963.3|44943.3|0
1720755000000|2024-07-12 03:30:00|44961.4|44941.4|44960.8|44940.8|44962.8|44942.8|44958.9|44938.9|0
1720755010000|2024-07-12 03:30:10|44962.8|44942.8|44964.7|44944.7|44964.7|44944.7|44962.8|44942.8|0
1720755020000|2024-07-12 03:30:20|44967.8|44947.8|44968.3|44948.3|44972.2|44952.2|44967.8|44947.8|0
1720755030000|2024-07-12 03:30:30|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|1
1720755050000|2024-07-12 03:30:50|44966.7|44946.7|44968.3|44948.3|44968.3|44948.3|44966.7|44946.7|1
1720755060000|2024-07-12 03:31:00|44967.8|44947.8|44963.3|44943.3|44967.8|44947.8|44963.3|44943.3|0
1720755070000|2024-07-12 03:31:10|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|0
1720755090000|2024-07-12 03:31:30|44963.3|44943.3|44959.4|44939.4|44963.3|44943.3|44959.4|44939.4|0
1720755100000|2024-07-12 03:31:40|44963.3|44943.3|44961.4|44941.4|44963.3|44943.3|44961.4|44941.4|0
1720755110000|2024-07-12 03:31:50|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|0
1720755120000|2024-07-12 03:32:00|44958.9|44938.9|44958.3|44938.3|44958.9|44938.9|44958.3|44938.3|2
1720755150000|2024-07-12 03:32:30|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|1
1720755160000|2024-07-12 03:32:40|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1720755170000|2024-07-12 03:32:50|44958.9|44938.9|44960.8|44940.8|44960.8|44940.8|44958.9|44938.9|0
1720755190000|2024-07-12 03:33:10|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|1
1720755200000|2024-07-12 03:33:20|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|0
1720755210000|2024-07-12 03:33:30|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|2
1720755220000|2024-07-12 03:33:40|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|1
1720755240000|2024-07-12 03:34:00|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1720755250000|2024-07-12 03:34:10|44955.3|44935.3|44955.8|44935.8|44955.8|44935.8|44955.3|44935.3|5
1720755290000|2024-07-12 03:34:50|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1720755300000|2024-07-12 03:35:00|44954.7|44934.7|44957.8|44937.8|44957.8|44937.8|44954.7|44934.7|2
1720755310000|2024-07-12 03:35:10|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|0
1720755320000|2024-07-12 03:35:20|44962.8|44942.8|44958.9|44938.9|44962.8|44942.8|44958.9|44938.9|0
1720755330000|2024-07-12 03:35:30|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|0
1720755360000|2024-07-12 03:36:00|44955.8|44935.8|44953.9|44933.9|44955.8|44935.8|44953.9|44933.9|0
1720755370000|2024-07-12 03:36:10|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|1
1720755380000|2024-07-12 03:36:20|44953.9|44933.9|44951.4|44931.4|44953.9|44933.9|44951.4|44931.4|2
1720755390000|2024-07-12 03:36:30|44948.9|44928.9|44946.9|44926.9|44948.9|44928.9|44946.9|44926.9|1
1720755400000|2024-07-12 03:36:40|44943.9|44923.9|44948.9|44928.9|44948.9|44928.9|44943.9|44923.9|3
1720755420000|2024-07-12 03:37:00|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|0
1720755430000|2024-07-12 03:37:10|44953.9|44933.9|44955.8|44935.8|44955.8|44935.8|44953.9|44933.9|0
1720755440000|2024-07-12 03:37:20|||||||||2
1720755450000|2024-07-12 03:37:30|44956.4|44936.4|44956.4|44936.4|44958.3|44938.3|44956.4|44936.4|0
1720755480000|2024-07-12 03:38:00|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1720755490000|2024-07-12 03:38:10|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|0
1720755500000|2024-07-12 03:38:20|44955.8|44935.8|44956.4|44936.4|44956.4|44936.4|44955.8|44935.8|0
1720755510000|2024-07-12 03:38:30|44955.8|44935.8|44958.9|44938.9|44958.9|44938.9|44955.8|44935.8|1
1720755520000|2024-07-12 03:38:40|44958.3|44938.3|44960.8|44940.8|44960.8|44940.8|44958.3|44938.3|2
1720755590000|2024-07-12 03:39:50|44958.3|44938.3|44960.8|44940.8|44960.8|44940.8|44957.8|44937.8|2
1720755620000|2024-07-12 03:40:20|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|1
1720755630000|2024-07-12 03:40:30|44959.7|44939.7|44960.8|44940.8|44960.8|44940.8|44959.7|44939.7|0
1720755640000|2024-07-12 03:40:40|44958.9|44938.9|44962.8|44942.8|44962.8|44942.8|44958.9|44938.9|2
1720755660000|2024-07-12 03:41:00|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|1
1720755670000|2024-07-12 03:41:10|44955.8|44935.8|44948.9|44928.9|44955.8|44935.8|44948.9|44928.9|1
1720755680000|2024-07-12 03:41:20|44950.8|44930.8|44948.9|44928.9|44952.8|44932.8|44948.9|44928.9|0
1720755690000|2024-07-12 03:41:30|44950.8|44930.8|44957.8|44937.8|44957.8|44937.8|44950.8|44930.8|7
1720755700000|2024-07-12 03:41:40|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|0
1720755710000|2024-07-12 03:41:50|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|0
1720755720000|2024-07-12 03:42:00|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|0
1720755730000|2024-07-12 03:42:10|44955.8|44935.8|44956.4|44936.4|44956.4|44936.4|44955.8|44935.8|0
1720755740000|2024-07-12 03:42:20|44958.3|44938.3|44960.8|44940.8|44960.8|44940.8|44958.3|44938.3|0
1720755750000|2024-07-12 03:42:30|44961.4|44941.4|44960.8|44940.8|44961.4|44941.4|44960.8|44940.8|0
1720755760000|2024-07-12 03:42:40|44961.4|44941.4|44965.8|44945.8|44965.8|44945.8|44961.4|44941.4|3
1720755770000|2024-07-12 03:42:50|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|2
1720755800000|2024-07-12 03:43:20|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|2
1720755810000|2024-07-12 03:43:30|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|1
1720755820000|2024-07-12 03:43:40|||||||||1
1720755840000|2024-07-12 03:44:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|0
1720755860000|2024-07-12 03:44:20|44967.2|44947.2|44965.3|44945.3|44967.2|44947.2|44965.3|44945.3|0
1720755870000|2024-07-12 03:44:30|44967.2|44947.2|44965.8|44945.8|44967.8|44947.8|44965.8|44945.8|0
1720755880000|2024-07-12 03:44:40|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|0
1720755890000|2024-07-12 03:44:50|44970.3|44950.3|44969.7|44949.7|44970.8|44950.8|44969.7|44949.7|0
1720755900000|2024-07-12 03:45:00|44970.3|44950.3|44969.7|44949.7|44970.3|44950.3|44969.7|44949.7|0
1720755920000|2024-07-12 03:45:20|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|2
1720755930000|2024-07-12 03:45:30|44965.3|44945.3|44964.1|44944.1|44965.3|44945.3|44964.1|44944.1|1
1720755940000|2024-07-12 03:45:40|44964.7|44944.7|44962.2|44942.2|44964.7|44944.7|44962.2|44942.2|1
1720755970000|2024-07-12 03:46:10|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|0
1720755980000|2024-07-12 03:46:20|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|0
1720755990000|2024-07-12 03:46:30|44962.8|44942.8|44962.2|44942.2|44962.8|44942.8|44962.2|44942.2|0
1720756000000|2024-07-12 03:46:40|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|0
1720756010000|2024-07-12 03:46:50|||||||||1
1720756030000|2024-07-12 03:47:10|44955.8|44935.8|44955.3|44935.3|44955.8|44935.8|44955.3|44935.3|1
1720756050000|2024-07-12 03:47:30|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|3
1720756080000|2024-07-12 03:48:00|44959.7|44939.7|44961.6|44941.6|44961.6|44941.6|44959.7|44939.7|2
1720756090000|2024-07-12 03:48:10|44962.2|44942.2|44965.8|44945.8|44965.8|44945.8|44962.2|44942.2|0
1720756100000|2024-07-12 03:48:20|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|1
1720756110000|2024-07-12 03:48:30|44969.7|44949.7|44970.3|44950.3|44970.3|44950.3|44969.7|44949.7|0
1720756120000|2024-07-12 03:48:40|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|2
1720756150000|2024-07-12 03:49:10|44972.2|44952.2|44972.8|44952.8|44974.1|44954.1|44972.2|44952.2|1
1720756160000|2024-07-12 03:49:20|44972.2|44952.2|44972.8|44952.8|44972.8|44952.8|44972.2|44952.2|0
1720756180000|2024-07-12 03:49:40|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|0
1720756190000|2024-07-12 03:49:50|44972.8|44952.8|44974.7|44954.7|44974.7|44954.7|44972.8|44952.8|0
1720756200000|2024-07-12 03:50:00|44979.1|44959.1|44982.2|44962.2|44982.2|44962.2|44979.1|44959.1|8
1720756210000|2024-07-12 03:50:10|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|0
1720756220000|2024-07-12 03:50:20|44983.6|44963.6|44977.2|44957.2|44983.6|44963.6|44977.2|44957.2|24
1720756230000|2024-07-12 03:50:30|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|0
1720756250000|2024-07-12 03:50:50|44974.7|44954.7|44975.3|44955.3|44975.3|44955.3|44974.7|44954.7|0
1720756260000|2024-07-12 03:51:00|44974.7|44954.7|44969.7|44949.7|44974.7|44954.7|44969.7|44949.7|0
1720756270000|2024-07-12 03:51:10|||||||||1
1720756280000|2024-07-12 03:51:20|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|1
1720756290000|2024-07-12 03:51:30|44968.6|44948.6|44969.7|44949.7|44969.7|44949.7|44966.6|44946.6|0
1720756310000|2024-07-12 03:51:50|44969.1|44949.1|44969.7|44949.7|44969.7|44949.7|44967.8|44947.8|0
1720756320000|2024-07-12 03:52:00|44967.8|44947.8|44969.7|44949.7|44969.7|44949.7|44967.8|44947.8|1
1720756330000|2024-07-12 03:52:10|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|5
1720756350000|2024-07-12 03:52:30|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|0
1720756360000|2024-07-12 03:52:40|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|4
1720756370000|2024-07-12 03:52:50|44959.7|44939.7|44960.3|44940.3|44960.3|44940.3|44959.7|44939.7|0
1720756410000|2024-07-12 03:53:30|||||||||1
1720756430000|2024-07-12 03:53:50|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|0
1720756440000|2024-07-12 03:54:00|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1720756460000|2024-07-12 03:54:20|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|0
1720756470000|2024-07-12 03:54:30|||||||||7
1720756480000|2024-07-12 03:54:40|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1720756490000|2024-07-12 03:54:50|44952.8|44932.8|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|3
1720756510000|2024-07-12 03:55:10|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|3
1720756520000|2024-07-12 03:55:20|44943.3|44923.3|44940.8|44920.8|44943.3|44923.3|44940.8|44920.8|0
1720756540000|2024-07-12 03:55:40|44936.4|44916.4|44938.3|44918.3|44938.3|44918.3|44936.4|44916.4|2
1720756550000|2024-07-12 03:55:50|44936.4|44916.4|44937.8|44917.8|44938.3|44918.3|44936.4|44916.4|1
1720756560000|2024-07-12 03:56:00|44940.3|44920.3|44940.8|44920.8|44940.8|44920.8|44940.3|44920.3|0
1720756570000|2024-07-12 03:56:10|||||||||1
1720756580000|2024-07-12 03:56:20|||||||||1
1720756590000|2024-07-12 03:56:30|44938.9|44918.9|44940.8|44920.8|44942.8|44922.8|44938.3|44918.3|0
1720756600000|2024-07-12 03:56:40|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|0
1720756610000|2024-07-12 03:56:50|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|0
1720756630000|2024-07-12 03:57:10|44940.3|44920.3|44930.8|44910.8|44940.3|44920.3|44930.8|44910.8|1
1720756640000|2024-07-12 03:57:20|44927.2|44907.2|44935.3|44915.3|44935.3|44915.3|44927.2|44907.2|6
1720756660000|2024-07-12 03:57:40|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|44937.2|44917.2|2
1720756690000|2024-07-12 03:58:10|44939.1|44919.1|44946.6|44926.6|44946.6|44926.6|44939.1|44919.1|6
1720756700000|2024-07-12 03:58:20|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|2
1720756720000|2024-07-12 03:58:40|44950.3|44930.3|44952.8|44932.8|44952.8|44932.8|44950.3|44930.3|0
1720756750000|2024-07-12 03:59:10|44954.7|44934.7|44954.7|44934.7|44956.6|44936.6|44954.7|44934.7|2
1720756760000|2024-07-12 03:59:20|44951.6|44931.6|44951.6|44931.6|44951.6|44931.6|44951.6|44931.6|1
1720756770000|2024-07-12 03:59:30|44949.7|44929.7|44947.8|44927.8|44949.7|44929.7|44947.8|44927.8|1
1720756780000|2024-07-12 03:59:40|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|0
1720756790000|2024-07-12 03:59:50|44944.7|44924.7|44946.6|44926.6|44947.2|44927.2|44944.7|44924.7|2
1720756800000|2024-07-12 04:00:00|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|0
1720756820000|2024-07-12 04:00:20|44947.8|44927.8|44942.8|44922.8|44947.8|44927.8|44942.8|44922.8|2
1720756930000|2024-07-12 04:02:10|44942.2|44922.2|44941.6|44921.6|44942.8|44922.8|44940.3|44920.3|4
1720756940000|2024-07-12 04:02:20|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|1
1720757000000|2024-07-12 04:03:20|44941.6|44921.6|44937.8|44917.8|44941.6|44921.6|44937.8|44917.8|1
1720757010000|2024-07-12 04:03:30|||||||||1
1720757020000|2024-07-12 04:03:40|44939.7|44919.7|44942.2|44922.2|44942.2|44922.2|44939.7|44919.7|0
1720757040000|2024-07-12 04:04:00|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|3
1720757050000|2024-07-12 04:04:10|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|0
1720757070000|2024-07-12 04:04:30|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|3
1720757090000|2024-07-12 04:04:50|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|0
1720757100000|2024-07-12 04:05:00|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|0
1720757120000|2024-07-12 04:05:20|44945.3|44925.3|44947.2|44927.2|44947.2|44927.2|44945.3|44925.3|0
1720757140000|2024-07-12 04:05:40|44945.3|44925.3|44947.2|44927.2|44947.2|44927.2|44945.3|44925.3|0
1720757150000|2024-07-12 04:05:50|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1720757160000|2024-07-12 04:06:00|44944.7|44924.7|44945.3|44925.3|44945.3|44925.3|44944.7|44924.7|0
1720757190000|2024-07-12 04:06:30|44944.7|44924.7|44944.7|44924.7|44945.3|44925.3|44944.7|44924.7|0
1720757200000|2024-07-12 04:06:40|||||||||2
1720757210000|2024-07-12 04:06:50|44942.2|44922.2|44944.1|44924.1|44944.1|44924.1|44942.2|44922.2|0
1720757220000|2024-07-12 04:07:00|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|0
1720757240000|2024-07-12 04:07:20|44945.3|44925.3|44944.7|44924.7|44945.3|44925.3|44944.7|44924.7|0
1720757250000|2024-07-12 04:07:30|44946.6|44926.6|44946.6|44926.6|44947.2|44927.2|44945.3|44925.3|0
1720757260000|2024-07-12 04:07:40|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|0
1720757280000|2024-07-12 04:08:00|44949.1|44929.1|44949.1|44929.1|44949.1|44929.1|44949.1|44929.1|0
1720757290000|2024-07-12 04:08:10|44951.6|44931.6|44951.6|44931.6|44951.6|44931.6|44951.6|44931.6|0
1720757300000|2024-07-12 04:08:20|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|2
1720757320000|2024-07-12 04:08:40|44956.6|44936.6|44956.6|44936.6|44956.6|44936.6|44956.6|44936.6|0
1720757340000|2024-07-12 04:09:00|44957.2|44937.2|44957.8|44937.8|44961.6|44941.6|44957.2|44937.2|5
1720757350000|2024-07-12 04:09:10|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|0
1720757360000|2024-07-12 04:09:20|44959.1|44939.1|44961.6|44941.6|44961.6|44941.6|44959.1|44939.1|0
1720757370000|2024-07-12 04:09:30|44961.1|44941.1|44956.6|44936.6|44961.1|44941.1|44956.6|44936.6|4
1720757380000|2024-07-12 04:09:40|44957.2|44937.2|44952.8|44932.8|44957.2|44937.2|44952.8|44932.8|0
1720757410000|2024-07-12 04:10:10|44954.7|44934.7|44954.7|44934.7|44954.7|44934.7|44954.7|44934.7|0
1720757430000|2024-07-12 04:10:30|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|3
1720757450000|2024-07-12 04:10:50|44957.8|44937.8|44961.6|44941.6|44961.6|44941.6|44957.8|44937.8|0
1720757460000|2024-07-12 04:11:00|44965.5|44945.5|44971.6|44951.6|44971.6|44951.6|44965.5|44945.5|6
1720757470000|2024-07-12 04:11:10|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|1
1720757480000|2024-07-12 04:11:20|44976.1|44956.1|44978.6|44958.6|44978.6|44958.6|44976.1|44956.1|0
1720757490000|2024-07-12 04:11:30|44976.6|44956.6|44981.1|44961.1|44981.1|44961.1|44976.6|44956.6|3
1720757500000|2024-07-12 04:11:40|||||||||1
1720757510000|2024-07-12 04:11:50|44979.1|44959.1|44977.2|44957.2|44979.1|44959.1|44977.2|44957.2|0
1720757520000|2024-07-12 04:12:00|44979.1|44959.1|44977.2|44957.2|44979.1|44959.1|44977.2|44957.2|0
1720757530000|2024-07-12 04:12:10|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|0
1720757540000|2024-07-12 04:12:20|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|1
1720757550000|2024-07-12 04:12:30|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|1
1720757560000|2024-07-12 04:12:40|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|1
1720757570000|2024-07-12 04:12:50|44986.6|44966.6|44988.6|44968.6|44988.6|44968.6|44986.6|44966.6|0
1720757580000|2024-07-12 04:13:00|44990.5|44970.5|44993|44973|44993|44973|44990.5|44970.5|2
1720757590000|2024-07-12 04:13:10|44993.6|44973.6|44995.5|44975.5|44995.5|44975.5|44993.6|44973.6|4
1720757610000|2024-07-12 04:13:30|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|0
1720757620000|2024-07-12 04:13:40|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|0
1720757670000|2024-07-12 04:14:30|45001.9|44981.9|45002.5|44982.5|45002.5|44982.5|45001.9|44981.9|2
1720757680000|2024-07-12 04:14:40|45000|44980|44995.5|44975.5|45000|44980|44995.5|44975.5|7
1720757690000|2024-07-12 04:14:50|44989.7|44969.7|44988.6|44968.6|44989.7|44969.7|44986.6|44966.6|1
1720757700000|2024-07-12 04:15:00|||||||||5
1720757710000|2024-07-12 04:15:10|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1720757720000|2024-07-12 04:15:20|44987.2|44967.2|44986.6|44966.6|44987.2|44967.2|44986.6|44966.6|0
1720757750000|2024-07-12 04:15:50|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|1
1720757780000|2024-07-12 04:16:20|44989.1|44969.1|44988.6|44968.6|44989.1|44969.1|44988.6|44968.6|0
1720757790000|2024-07-12 04:16:30|44989.1|44969.1|44988.6|44968.6|44989.1|44969.1|44988.6|44968.6|0
1720757810000|2024-07-12 04:16:50|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1720757820000|2024-07-12 04:17:00|44988.6|44968.6|44986.1|44966.1|44988.6|44968.6|44986.1|44966.1|1
1720757880000|2024-07-12 04:18:00|44983|44963|44983|44963|44983|44963|44983|44963|1
1720757890000|2024-07-12 04:18:10|44981.1|44961.1|44976.6|44956.6|44981.1|44961.1|44976.6|44956.6|1
1720757900000|2024-07-12 04:18:20|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|1
1720757920000|2024-07-12 04:18:40|||||||||1
1720757940000|2024-07-12 04:19:00|44971.1|44951.1|44971.1|44951.1|44971.1|44951.1|44971.1|44951.1|1
1720757950000|2024-07-12 04:19:10|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|0
1720757960000|2024-07-12 04:19:20|44971.1|44951.1|44966.6|44946.6|44971.1|44951.1|44966.6|44946.6|1
1720757990000|2024-07-12 04:19:50|44964.1|44944.1|44961.6|44941.6|44964.1|44944.1|44961.6|44941.6|0
1720758010000|2024-07-12 04:20:10|44962.2|44942.2|44961.6|44941.6|44962.2|44942.2|44961.6|44941.6|1
1720758020000|2024-07-12 04:20:20|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|0
1720758040000|2024-07-12 04:20:40|44966.1|44946.1|44966.6|44946.6|44966.6|44946.6|44966.1|44946.1|2
1720758060000|2024-07-12 04:21:00|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|0
1720758070000|2024-07-12 04:21:10|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|2
1720758080000|2024-07-12 04:21:20|44971.1|44951.1|44971.6|44951.6|44971.6|44951.6|44971.1|44951.1|0
1720758120000|2024-07-12 04:22:00|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|0
1720758130000|2024-07-12 04:22:10|44971.6|44951.6|44973.6|44953.6|44973.6|44953.6|44971.6|44951.6|0
1720758140000|2024-07-12 04:22:20|44974.1|44954.1|44973.6|44953.6|44974.1|44954.1|44973.6|44953.6|0
1720758160000|2024-07-12 04:22:40|44971.6|44951.6|44971.6|44951.6|44973.6|44953.6|44971.6|44951.6|0
1720758170000|2024-07-12 04:22:50|44974.1|44954.1|44973.6|44953.6|44974.1|44954.1|44973.6|44953.6|0
1720758180000|2024-07-12 04:23:00|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|1
1720758190000|2024-07-12 04:23:10|44973.6|44953.6|44974.7|44954.7|44974.7|44954.7|44973.6|44953.6|1
1720758200000|2024-07-12 04:23:20|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|0
1720758240000|2024-07-12 04:24:00|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|0
1720758270000|2024-07-12 04:24:30|44967.8|44947.8|44966.6|44946.6|44967.8|44947.8|44966.1|44946.1|0
1720758300000|2024-07-12 04:25:00|44961.6|44941.6|44959.7|44939.7|44961.6|44941.6|44959.7|44939.7|3
1720758310000|2024-07-12 04:25:10|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|1
1720758320000|2024-07-12 04:25:20|44957.2|44937.2|44956.6|44936.6|44957.2|44937.2|44956.6|44936.6|0
1720758330000|2024-07-12 04:25:30|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|1
1720758380000|2024-07-12 04:26:20|44961.6|44941.6|44966.6|44946.6|44966.6|44946.6|44961.6|44941.6|10
1720758400000|2024-07-12 04:26:40|44967.2|44947.2|44969.7|44949.7|44970.3|44950.3|44967.2|44947.2|2
1720758410000|2024-07-12 04:26:50|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|1
1720758420000|2024-07-12 04:27:00|44971.1|44951.1|44966.6|44946.6|44971.1|44951.1|44966.6|44946.6|0
1720758430000|2024-07-12 04:27:10|44966.1|44946.1|44968.6|44948.6|44968.6|44948.6|44966.1|44946.1|4
1720758440000|2024-07-12 04:27:20|44971.1|44951.1|44976.1|44956.1|44976.1|44956.1|44971.1|44951.1|2
1720758450000|2024-07-12 04:27:30|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|0
1720758460000|2024-07-12 04:27:40|44973.6|44953.6|44975.5|44955.5|44975.5|44955.5|44973.6|44953.6|0
1720758470000|2024-07-12 04:27:50|44971.6|44951.6|44975.5|44955.5|44975.5|44955.5|44971.6|44951.6|0
1720758480000|2024-07-12 04:28:00|44976.1|44956.1|44976.1|44956.1|44976.1|44956.1|44976.1|44956.1|0
1720758490000|2024-07-12 04:28:10|44975.5|44955.5|44976.1|44956.1|44976.1|44956.1|44975.5|44955.5|1
1720758500000|2024-07-12 04:28:20|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|0
1720758520000|2024-07-12 04:28:40|||||||||4
1720758550000|2024-07-12 04:29:10|44976.1|44956.1|44980.5|44960.5|44980.5|44960.5|44976.1|44956.1|0
1720758570000|2024-07-12 04:29:30|44976.1|44956.1|44976.1|44956.1|44976.1|44956.1|44976.1|44956.1|0
1720758590000|2024-07-12 04:29:50|44978.6|44958.6|44975.5|44955.5|44978.6|44958.6|44975.5|44955.5|1
1720758600000|2024-07-12 04:30:00|44976.1|44956.1|44978.6|44958.6|44978.6|44958.6|44976.1|44956.1|2
1720758610000|2024-07-12 04:30:10|44976.1|44956.1|44980.5|44960.5|44980.5|44960.5|44976.1|44956.1|0
1720758620000|2024-07-12 04:30:20|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|0
1720758630000|2024-07-12 04:30:30|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|0
1720758640000|2024-07-12 04:30:40|44978.6|44958.6|44976.6|44956.6|44978.6|44958.6|44976.6|44956.6|3
1720758650000|2024-07-12 04:30:50|||||||||1
1720758660000|2024-07-12 04:31:00|44974.7|44954.7|44971.6|44951.6|44974.7|44954.7|44971.6|44951.6|0
1720758680000|2024-07-12 04:31:20|44973.6|44953.6|44976.6|44956.6|44976.6|44956.6|44973.6|44953.6|1
1720758710000|2024-07-12 04:31:50|44978.6|44958.6|44979.1|44959.1|44979.1|44959.1|44978.6|44958.6|0
1720758720000|2024-07-12 04:32:00|44981.1|44961.1|44983.6|44963.6|44983.6|44963.6|44981.1|44961.1|2
1720758740000|2024-07-12 04:32:20|44985.5|44965.5|44988.6|44968.6|44988.6|44968.6|44985.5|44965.5|9
1720758750000|2024-07-12 04:32:30|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|0
1720758770000|2024-07-12 04:32:50|||||||||3
1720758780000|2024-07-12 04:33:00|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1720758790000|2024-07-12 04:33:10|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|0
1720758800000|2024-07-12 04:33:20|44989.1|44969.1|44991.6|44971.6|44991.6|44971.6|44989.1|44969.1|3
1720758810000|2024-07-12 04:33:30|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|0
1720758830000|2024-07-12 04:33:50|||||||||2
1720758840000|2024-07-12 04:34:00|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|0
1720758850000|2024-07-12 04:34:10|||||||||1
1720758860000|2024-07-12 04:34:20|44995.5|44975.5|44996.6|44976.6|44996.6|44976.6|44995.5|44975.5|0
1720758870000|2024-07-12 04:34:30|44994.7|44974.7|44991.6|44971.6|44994.7|44974.7|44991.6|44971.6|3
1720758880000|2024-07-12 04:34:40|||||||||1
1720758950000|2024-07-12 04:35:50|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|0
1720758980000|2024-07-12 04:36:20|||||||||1
1720758990000|2024-07-12 04:36:30|44986.1|44966.1|44986.6|44966.6|44986.6|44966.6|44986.1|44966.1|1
1720759000000|2024-07-12 04:36:40|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|1
1720759010000|2024-07-12 04:36:50|44986.6|44966.6|44986.1|44966.1|44986.6|44966.6|44986.1|44966.1|3
1720759020000|2024-07-12 04:37:00|44988.6|44968.6|44991.1|44971.1|44991.1|44971.1|44988.6|44968.6|1
1720759040000|2024-07-12 04:37:20|||||||||1
1720759060000|2024-07-12 04:37:40|44991.6|44971.6|45000.5|44980.5|45000.5|44980.5|44991.6|44971.6|6
1720759080000|2024-07-12 04:38:00|44996.6|44976.6|44996.1|44976.1|44996.6|44976.6|44996.1|44976.1|5
1720759100000|2024-07-12 04:38:20|44991.1|44971.1|44991.6|44971.6|44991.6|44971.6|44991.1|44971.1|1
1720759110000|2024-07-12 04:38:30|||||||||1
1720759120000|2024-07-12 04:38:40|44991.1|44971.1|44991.1|44971.1|44991.1|44971.1|44991.1|44971.1|0
1720759150000|2024-07-12 04:39:10|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1720759170000|2024-07-12 04:39:30|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|0
1720759190000|2024-07-12 04:39:50|44990|44970|44990.5|44970.5|44990.5|44970.5|44990|44970|1
1720759200000|2024-07-12 04:40:00|44992.5|44972.5|44991.1|44971.1|44993|44973|44991.1|44971.1|0
1720759230000|2024-07-12 04:40:30|44995|44975|44996.1|44976.1|44996.1|44976.1|44995|44975|3
1720759240000|2024-07-12 04:40:40|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|0
1720759250000|2024-07-12 04:40:50|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|0
1720759260000|2024-07-12 04:41:00|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|0
1720759270000|2024-07-12 04:41:10|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|0
1720759280000|2024-07-12 04:41:20|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|1
1720759310000|2024-07-12 04:41:50|45001.6|44981.6|45005.5|44985.5|45005.5|44985.5|45001.6|44981.6|1
1720759330000|2024-07-12 04:42:10|45010.5|44990.5|45010.5|44990.5|45010.5|44990.5|45010.5|44990.5|1
1720759340000|2024-07-12 04:42:20|45012.5|44992.5|45012.5|44992.5|45012.5|44992.5|45012.5|44992.5|5
1720759370000|2024-07-12 04:42:50|45008.6|44988.6|45010.5|44990.5|45010.5|44990.5|45008.6|44988.6|2
1720759410000|2024-07-12 04:43:30|45008.6|44988.6|45010.5|44990.5|45010.5|44990.5|45008.6|44988.6|0
1720759450000|2024-07-12 04:44:10|||||||||5
1720759460000|2024-07-12 04:44:20|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|0
1720759470000|2024-07-12 04:44:30|45008|44988|45008|44988|45008|44988|45008|44988|0
1720759520000|2024-07-12 04:45:20|45010|44990|45008.6|44988.6|45010.5|44990.5|45008.6|44988.6|3
1720759540000|2024-07-12 04:45:40|45005.5|44985.5|45008.6|44988.6|45008.6|44988.6|45005.5|44985.5|0
1720759550000|2024-07-12 04:45:50|45005.5|44985.5|45006.1|44986.1|45006.1|44986.1|45005.5|44985.5|0
1720759560000|2024-07-12 04:46:00|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|0
1720759570000|2024-07-12 04:46:10|45008.6|44988.6|45006.6|44986.6|45008.6|44988.6|45006.6|44986.6|0
1720759580000|2024-07-12 04:46:20|45008.6|44988.6|45010.5|44990.5|45010.5|44990.5|45008.6|44988.6|0
1720759590000|2024-07-12 04:46:30|45011.6|44991.6|45011.6|44991.6|45011.6|44991.6|45011.6|44991.6|0
1720759600000|2024-07-12 04:46:40|45013.6|44993.6|45011.6|44991.6|45014.7|44994.7|45011.6|44991.6|12
1720759610000|2024-07-12 04:46:50|45009.1|44989.1|45008.6|44988.6|45009.1|44989.1|45008.6|44988.6|0
1720759630000|2024-07-12 04:47:10|45011.1|44991.1|45008.6|44988.6|45011.1|44991.1|45008.6|44988.6|0
1720759650000|2024-07-12 04:47:30|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|1
1720759660000|2024-07-12 04:47:40|||||||||1
1720759680000|2024-07-12 04:48:00|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|0
1720759690000|2024-07-12 04:48:10|45009.1|44989.1|45009.1|44989.1|45009.1|44989.1|45009.1|44989.1|0
1720759700000|2024-07-12 04:48:20|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|0
1720759710000|2024-07-12 04:48:30|45006.1|44986.1|45006.6|44986.6|45006.6|44986.6|45006.1|44986.1|0
1720759740000|2024-07-12 04:49:00|45006.1|44986.1|45006.6|44986.6|45006.6|44986.6|45006.1|44986.1|0
1720759760000|2024-07-12 04:49:20|45006.1|44986.1|45006.6|44986.6|45006.6|44986.6|45006.1|44986.1|0
1720759780000|2024-07-12 04:49:40|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|0
1720759790000|2024-07-12 04:49:50|45005.5|44985.5|45006.1|44986.1|45006.1|44986.1|45005.5|44985.5|2
1720759800000|2024-07-12 04:50:00|45004.1|44984.1|45003|44983|45004.1|44984.1|45003|44983|0
1720759820000|2024-07-12 04:50:20|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|45003|44983|1
1720759850000|2024-07-12 04:50:50|45013.6|44993.6|45015.5|44995.5|45015.5|44995.5|45013.6|44993.6|14
1720759860000|2024-07-12 04:51:00|45017.5|44997.5|45017.5|44997.5|45017.5|44997.5|45015.5|44995.5|0
1720759870000|2024-07-12 04:51:10|45020|45000|45020|45000|45020|45000|45020|45000|5
1720759920000|2024-07-12 04:52:00|||||||||3
1720759930000|2024-07-12 04:52:10|45018|44998|45018|44998|45018|44998|45018|44998|1
1720759940000|2024-07-12 04:52:20|45017.5|44997.5|45020|45000|45020|45000|45017.5|44997.5|1
1720759950000|2024-07-12 04:52:30|45017.5|44997.5|45020|45000|45020|45000|45017.5|44997.5|1
1720759960000|2024-07-12 04:52:40|45020.5|45000.5|45020.5|45000.5|45020.5|45000.5|45020.5|45000.5|1
1720759970000|2024-07-12 04:52:50|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|4
1720759990000|2024-07-12 04:53:10|45018.8|44998.8|45016.9|44996.9|45018.8|44998.8|45016.9|44996.9|1
1720760010000|2024-07-12 04:53:30|45016.3|44996.3|45016.3|44996.3|45016.3|44996.3|45016.3|44996.3|0
1720760030000|2024-07-12 04:53:50|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|0
1720760040000|2024-07-12 04:54:00|45012.5|44992.5|45014.4|44994.4|45014.4|44994.4|45012.5|44992.5|11
1720760050000|2024-07-12 04:54:10|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45014.4|44994.4|0
1720760060000|2024-07-12 04:54:20|45018.8|44998.8|45016.3|44996.3|45018.8|44998.8|45016.3|44996.3|1
1720760070000|2024-07-12 04:54:30|45015.8|44995.8|45016.3|44996.3|45016.3|44996.3|45015.8|44995.8|0
1720760090000|2024-07-12 04:54:50|45015.8|44995.8|45010.8|44990.8|45015.8|44995.8|45010.8|44990.8|3
1720760100000|2024-07-12 04:55:00|45008.8|44988.8|45011.3|44991.3|45011.3|44991.3|45008.8|44988.8|1
1720760110000|2024-07-12 04:55:10|45008.8|44988.8|45008.3|44988.3|45008.8|44988.8|45006.3|44986.3|20
1720760120000|2024-07-12 04:55:20|45010.2|44990.2|45010.8|44990.8|45011.3|44991.3|45010.2|44990.2|10
1720760140000|2024-07-12 04:55:40|45008.8|44988.8|45008.3|44988.3|45010.8|44990.8|45008.3|44988.3|1
1720760150000|2024-07-12 04:55:50|45010.2|44990.2|45010.8|44990.8|45010.8|44990.8|45008.3|44988.3|5
1720760170000|2024-07-12 04:56:10|45010.2|44990.2|45010.2|44990.2|45010.8|44990.8|45010.2|44990.2|1
1720760180000|2024-07-12 04:56:20|45007.7|44987.7|45008.3|44988.3|45008.3|44988.3|45007.7|44987.7|3
1720760190000|2024-07-12 04:56:30|45007.7|44987.7|45007.1|44987.1|45007.7|44987.7|45005.2|44985.2|47
1720760200000|2024-07-12 04:56:40|45009.1|44989.1|45010.2|44990.2|45010.2|44990.2|45009.1|44989.1|1
1720760210000|2024-07-12 04:56:50|45009.1|44989.1|45011|44991|45011|44991|45009.1|44989.1|3
1720760220000|2024-07-12 04:57:00|45012.1|44992.1|45012.1|44992.1|45012.1|44992.1|45009.6|44989.6|3
1720760240000|2024-07-12 04:57:20|||||||||1
1720760250000|2024-07-12 04:57:30|45014.1|44994.1|45012.1|44992.1|45014.1|44994.1|45012.1|44992.1|2
1720760260000|2024-07-12 04:57:40|45011.6|44991.6|45012.1|44992.1|45012.1|44992.1|45011.6|44991.6|0
1720760280000|2024-07-12 04:58:00|45010.2|44990.2|45009.1|44989.1|45010.2|44990.2|45009.1|44989.1|11
1720760310000|2024-07-12 04:58:30|44998.5|44978.5|44994.6|44974.6|44998.5|44978.5|44994.6|44974.6|7
1720760330000|2024-07-12 04:58:50|44994.1|44974.1|44992.1|44972.1|44994.1|44974.1|44992.1|44972.1|1
1720760340000|2024-07-12 04:59:00|44990.2|44970.2|44991.6|44971.6|44994.1|44974.1|44989.6|44969.6|3
1720760350000|2024-07-12 04:59:10|44989.6|44969.6|44991|44971|44991|44971|44989.1|44969.1|3
1720760360000|2024-07-12 04:59:20|||||||||2
1720760370000|2024-07-12 04:59:30|44993|44973|44994.1|44974.1|44994.1|44974.1|44993|44973|2
1720760380000|2024-07-12 04:59:40|||||||||1
1720760390000|2024-07-12 04:59:50|44993.5|44973.5|44994.1|44974.1|44994.1|44974.1|44993.5|44973.5|1
1720760400000|2024-07-12 05:00:00|44996|44976|44994.1|44974.1|44996|44976|44991.6|44971.6|0
1720760420000|2024-07-12 05:00:20|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44996|44976|3
1720760430000|2024-07-12 05:00:30|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|0
1720760440000|2024-07-12 05:00:40|45001|44981|45002.1|44982.1|45002.1|44982.1|45001|44981|0
1720760450000|2024-07-12 05:00:50|45000.2|44980.2|45000.2|44980.2|45002.1|44982.1|45000.2|44980.2|0
1720760460000|2024-07-12 05:01:00|45001.3|44981.3|45004.4|44984.4|45009.4|44989.4|45001.3|44981.3|3
1720760470000|2024-07-12 05:01:10|45001.3|44981.3|44999.4|44979.4|45001.3|44981.3|44999.4|44979.4|7
1720760480000|2024-07-12 05:01:20|45001.3|44981.3|45001.3|44981.3|45003.3|44983.3|45001.3|44981.3|0
1720760500000|2024-07-12 05:01:40|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|3
1720760510000|2024-07-12 05:01:50|45000.5|44980.5|44999.4|44979.4|45000.5|44980.5|44999.4|44979.4|0
1720760520000|2024-07-12 05:02:00|45000|44980|45000.5|44980.5|45000.5|44980.5|45000|44980|2
1720760540000|2024-07-12 05:02:20|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|0
1720760550000|2024-07-12 05:02:30|||||||||1
1720760560000|2024-07-12 05:02:40|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|2
1720760570000|2024-07-12 05:02:50|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|1
1720760580000|2024-07-12 05:03:00|45005.5|44985.5|45004.7|44984.7|45006.6|44986.6|45004.7|44984.7|0
1720760590000|2024-07-12 05:03:10|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|0
1720760600000|2024-07-12 05:03:20|45004.7|44984.7|45006.6|44986.6|45006.6|44986.6|45004.1|44984.1|1
1720760610000|2024-07-12 05:03:30|45006.1|44986.1|45006.6|44986.6|45006.6|44986.6|45006.1|44986.1|2
1720760640000|2024-07-12 05:04:00|45011.6|44991.6|45014.7|44994.7|45014.7|44994.7|45011.6|44991.6|2
1720760660000|2024-07-12 05:04:20|45011.6|44991.6|45006.6|44986.6|45011.6|44991.6|45006.6|44986.6|0
1720760670000|2024-07-12 05:04:30|45004.7|44984.7|45003.6|44983.6|45004.7|44984.7|45003.6|44983.6|0
1720760690000|2024-07-12 05:04:50|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|1
1720760700000|2024-07-12 05:05:00|44996.6|44976.6|44982.2|44962.2|44996.6|44976.6|44982.2|44962.2|2
1720760710000|2024-07-12 05:05:10|44984.7|44964.7|44976.6|44956.6|44984.7|44964.7|44976.6|44956.6|1
1720760720000|2024-07-12 05:05:20|44976.1|44956.1|44973.6|44953.6|44976.1|44956.1|44973.6|44953.6|1
1720760730000|2024-07-12 05:05:30|44975.5|44955.5|44973.6|44953.6|44976.6|44956.6|44973.6|44953.6|0
1720760740000|2024-07-12 05:05:40|44971.6|44951.6|44967.8|44947.8|44971.6|44951.6|44967.8|44947.8|2
1720760750000|2024-07-12 05:05:50|44963.9|44943.9|44950.8|44930.8|44963.9|44943.9|44949.7|44929.7|4
1720760760000|2024-07-12 05:06:00|44948.9|44928.9|44950.8|44930.8|44950.8|44930.8|44948.9|44928.9|1
1720760770000|2024-07-12 05:06:10|44948.9|44928.9|44952.8|44932.8|44952.8|44932.8|44948.3|44928.3|3
1720760780000|2024-07-12 05:06:20|44953.3|44933.3|44962.8|44942.8|44962.8|44942.8|44953.3|44933.3|5
1720760790000|2024-07-12 05:06:30|44966.6|44946.6|44966.6|44946.6|44966.6|44946.6|44966.6|44946.6|0
1720760800000|2024-07-12 05:06:40|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|0
1720760810000|2024-07-12 05:06:50|44972.2|44952.2|44969.7|44949.7|44972.2|44952.2|44969.7|44949.7|0
1720760820000|2024-07-12 05:07:00|44973.6|44953.6|44977.2|44957.2|44977.2|44957.2|44973.6|44953.6|1
1720760830000|2024-07-12 05:07:10|44979.1|44959.1|44982.2|44962.2|44982.2|44962.2|44979.1|44959.1|1
1720760840000|2024-07-12 05:07:20|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|3
1720760850000|2024-07-12 05:07:30|44982.8|44962.8|44978.9|44958.9|44982.8|44962.8|44978.9|44958.9|0
1720760860000|2024-07-12 05:07:40|44980.8|44960.8|44978.9|44958.9|44980.8|44960.8|44978.3|44958.3|0
1720760870000|2024-07-12 05:07:50|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|0
1720760880000|2024-07-12 05:08:00|44977.8|44957.8|44973.3|44953.3|44977.8|44957.8|44973.3|44953.3|1
1720760890000|2024-07-12 05:08:10|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|0
1720760910000|2024-07-12 05:08:30|44975.3|44955.3|44977.2|44957.2|44977.2|44957.2|44975.3|44955.3|1
1720760920000|2024-07-12 05:08:40|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|0
1720760930000|2024-07-12 05:08:50|44975.8|44955.8|44977.8|44957.8|44977.8|44957.8|44975.3|44955.3|2
1720760950000|2024-07-12 05:09:10|44978.3|44958.3|44980.3|44960.3|44980.3|44960.3|44978.3|44958.3|1
1720760960000|2024-07-12 05:09:20|44984.7|44964.7|44985.3|44965.3|44985.3|44965.3|44984.7|44964.7|0
1720760970000|2024-07-12 05:09:30|44982.8|44962.8|44984.7|44964.7|44984.7|44964.7|44982.8|44962.8|0
1720760980000|2024-07-12 05:09:40|44985.3|44965.3|44983.3|44963.3|44985.3|44965.3|44982.8|44962.8|0
1720760990000|2024-07-12 05:09:50|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|0
1720761010000|2024-07-12 05:10:10|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|0
1720761030000|2024-07-12 05:10:30|44981.6|44961.6|44982.2|44962.2|44982.2|44962.2|44981.6|44961.6|0
1720761040000|2024-07-12 05:10:40|44982.8|44962.8|44982.2|44962.2|44982.8|44962.8|44982.2|44962.2|0
1720761050000|2024-07-12 05:10:50|44981.6|44961.6|44973.3|44953.3|44981.6|44961.6|44973.3|44953.3|4
1720761060000|2024-07-12 05:11:00|44968.9|44948.9|44963.9|44943.9|44968.9|44948.9|44963.9|44943.9|3
1720761070000|2024-07-12 05:11:10|44963.3|44943.3|44963.9|44943.9|44963.9|44943.9|44960.8|44940.8|5
1720761080000|2024-07-12 05:11:20|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|3
1720761100000|2024-07-12 05:11:40|44970.8|44950.8|44965.8|44945.8|44970.8|44950.8|44965.8|44945.8|2
1720761110000|2024-07-12 05:11:50|44967.8|44947.8|44968.9|44948.9|44968.9|44948.9|44967.8|44947.8|1
1720761120000|2024-07-12 05:12:00|44966.4|44946.4|44968.9|44948.9|44968.9|44948.9|44966.4|44946.4|1
1720761130000|2024-07-12 05:12:10|44965.8|44945.8|44967.8|44947.8|44968.3|44948.3|44965.8|44945.8|1
1720761140000|2024-07-12 05:12:20|44968.3|44948.3|44968.9|44948.9|44968.9|44948.9|44968.3|44948.3|1
1720761160000|2024-07-12 05:12:40|44968.3|44948.3|44970.8|44950.8|44970.8|44950.8|44968.3|44948.3|4
1720761180000|2024-07-12 05:13:00|44968.9|44948.9|44968.9|44948.9|44970.8|44950.8|44968.9|44948.9|1
1720761190000|2024-07-12 05:13:10|44968.3|44948.3|44968.9|44948.9|44968.9|44948.9|44968.3|44948.3|1
1720761200000|2024-07-12 05:13:20|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|0
1720761210000|2024-07-12 05:13:30|44971.4|44951.4|44948.3|44928.3|44971.4|44951.4|44948.3|44928.3|4
1720761220000|2024-07-12 05:13:40|44950.3|44930.3|44950.8|44930.8|44952.8|44932.8|44950.3|44930.3|2
1720761230000|2024-07-12 05:13:50|44948.9|44928.9|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|2
1720761250000|2024-07-12 05:14:10|44954.4|44934.4|44953.9|44933.9|44954.4|44934.4|44953.9|44933.9|1
1720761260000|2024-07-12 05:14:20|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44953.9|44933.9|0
1720761270000|2024-07-12 05:14:30|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|3
1720761280000|2024-07-12 05:14:40|44962.8|44942.8|44958.9|44938.9|44962.8|44942.8|44958.9|44938.9|17
1720761290000|2024-07-12 05:14:50|44955|44935|44955|44935|44955|44935|44955|44935|0
1720761300000|2024-07-12 05:15:00|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|0
1720761310000|2024-07-12 05:15:10|44951.4|44931.4|44951.4|44931.4|44953.9|44933.9|44951.4|44931.4|0
1720761320000|2024-07-12 05:15:20|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|0
1720761330000|2024-07-12 05:15:30|44950.8|44930.8|44953.9|44933.9|44953.9|44933.9|44950.8|44930.8|0
1720761340000|2024-07-12 05:15:40|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|0
1720761350000|2024-07-12 05:15:50|44953.3|44933.3|44953.3|44933.3|44953.9|44933.9|44951.4|44931.4|1
1720761360000|2024-07-12 05:16:00|44953.9|44933.9|44958.9|44938.9|44958.9|44938.9|44953.9|44933.9|0
1720761370000|2024-07-12 05:16:10|44956.4|44936.4|44953.9|44933.9|44956.4|44936.4|44953.9|44933.9|0
1720761380000|2024-07-12 05:16:20|44956.4|44936.4|44953.9|44933.9|44956.4|44936.4|44953.9|44933.9|0
1720761390000|2024-07-12 05:16:30|44955.8|44935.8|44956.4|44936.4|44958.9|44938.9|44955.8|44935.8|4
1720761400000|2024-07-12 05:16:40|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|3
1720761420000|2024-07-12 05:17:00|44950|44930|44948.9|44928.9|44950|44930|44948.9|44928.9|3
1720761430000|2024-07-12 05:17:10|44950.8|44930.8|44948.9|44928.9|44952.8|44932.8|44948.9|44928.9|6
1720761450000|2024-07-12 05:17:30|44950.8|44930.8|44951.4|44931.4|44951.4|44931.4|44950.8|44930.8|5
1720761460000|2024-07-12 05:17:40|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|44955.8|44935.8|3
1720761470000|2024-07-12 05:17:50|||||||||1
1720761480000|2024-07-12 05:18:00|44958.3|44938.3|44958.9|44938.9|44958.9|44938.9|44958.3|44938.3|1
1720761500000|2024-07-12 05:18:20|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|1
1720761510000|2024-07-12 05:18:30|44958.9|44938.9|44958.9|44938.9|44959.4|44939.4|44958.9|44938.9|1
1720761520000|2024-07-12 05:18:40|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|1
1720761530000|2024-07-12 05:18:50|44963.9|44943.9|44961.4|44941.4|44963.9|44943.9|44960.8|44940.8|0
1720761540000|2024-07-12 05:19:00|44960.8|44940.8|44963.3|44943.3|44963.9|44943.9|44960.8|44940.8|1
1720761550000|2024-07-12 05:19:10|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|0
1720761580000|2024-07-12 05:19:40|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|0
1720761600000|2024-07-12 05:20:00|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|0
1720761610000|2024-07-12 05:20:10|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|0
1720761620000|2024-07-12 05:20:20|||||||||2
1720761630000|2024-07-12 05:20:30|44957.8|44937.8|44960.8|44940.8|44960.8|44940.8|44957.8|44937.8|5
1720761640000|2024-07-12 05:20:40|44963.3|44943.3|44965.8|44945.8|44965.8|44945.8|44963.3|44943.3|2
1720761660000|2024-07-12 05:21:00|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|0
1720761670000|2024-07-12 05:21:10|44968.3|44948.3|44968.9|44948.9|44968.9|44948.9|44968.3|44948.3|2
1720761680000|2024-07-12 05:21:20|44970.8|44950.8|44968.9|44948.9|44970.8|44950.8|44968.9|44948.9|0
1720761690000|2024-07-12 05:21:30|44966.9|44946.9|44965.8|44945.8|44966.9|44946.9|44965.8|44945.8|1
1720761730000|2024-07-12 05:22:10|44963.9|44943.9|44963.9|44943.9|44963.9|44943.9|44963.9|44943.9|2
1720761750000|2024-07-12 05:22:30|44963.3|44943.3|44958.9|44938.9|44963.9|44943.9|44958.9|44938.9|3
1720761760000|2024-07-12 05:22:40|44960.8|44940.8|44955.8|44935.8|44960.8|44940.8|44955.8|44935.8|3
1720761780000|2024-07-12 05:23:00|44953.9|44933.9|44955.8|44935.8|44955.8|44935.8|44953.9|44933.9|0
1720761790000|2024-07-12 05:23:10|44953.9|44933.9|44955.8|44935.8|44956.4|44936.4|44953.9|44933.9|0
1720761800000|2024-07-12 05:23:20|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|0
1720761810000|2024-07-12 05:23:30|44955.8|44935.8|44956.4|44936.4|44956.4|44936.4|44955.8|44935.8|0
1720761820000|2024-07-12 05:23:40|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44953.9|44933.9|0
1720761830000|2024-07-12 05:23:50|44956.4|44936.4|44955.8|44935.8|44956.4|44936.4|44955.8|44935.8|0
1720761840000|2024-07-12 05:24:00|44953.9|44933.9|44947.8|44927.8|44953.9|44933.9|44947.8|44927.8|7
1720761850000|2024-07-12 05:24:10|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|0
1720761870000|2024-07-12 05:24:30|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|0
1720761880000|2024-07-12 05:24:40|44955.8|44935.8|44960.8|44940.8|44960.8|44940.8|44955.8|44935.8|4
1720761890000|2024-07-12 05:24:50|44958.9|44938.9|44957.8|44937.8|44958.9|44938.9|44957.8|44937.8|1
1720761930000|2024-07-12 05:25:30|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1720761940000|2024-07-12 05:25:40|44954.7|44934.7|44948.3|44928.3|44954.7|44934.7|44948.3|44928.3|0
1720761950000|2024-07-12 05:25:50|44947.8|44927.8|44948.3|44928.3|44948.3|44928.3|44943.9|44923.9|3
1720761960000|2024-07-12 05:26:00|44950.3|44930.3|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|5
1720761970000|2024-07-12 05:26:10|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|0
1720761980000|2024-07-12 05:26:20|44955|44935|44955|44935|44955|44935|44955|44935|0
1720761990000|2024-07-12 05:26:30|44954.4|44934.4|44955|44935|44955|44935|44954.4|44934.4|0
1720762000000|2024-07-12 05:26:40|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|0
1720762030000|2024-07-12 05:27:10|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|0
1720762040000|2024-07-12 05:27:20|44953.3|44933.3|44952.8|44932.8|44953.3|44933.3|44952.2|44932.2|1
1720762050000|2024-07-12 05:27:30|||||||||1
1720762070000|2024-07-12 05:27:50|44954.7|44934.7|44962.2|44942.2|44962.2|44942.2|44954.7|44934.7|1
1720762080000|2024-07-12 05:28:00|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|3
1720762090000|2024-07-12 05:28:10|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|0
1720762100000|2024-07-12 05:28:20|44965.8|44945.8|44965.3|44945.3|44965.8|44945.8|44965.3|44945.3|6
1720762110000|2024-07-12 05:28:30|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|3
1720762120000|2024-07-12 05:28:40|44960.3|44940.3|44958.9|44938.9|44960.8|44940.8|44958.3|44938.3|1
1720762130000|2024-07-12 05:28:50|44958.3|44938.3|44957.8|44937.8|44960.8|44940.8|44957.8|44937.8|0
1720762140000|2024-07-12 05:29:00|44958.3|44938.3|44958.9|44938.9|44958.9|44938.9|44957.8|44937.8|0
1720762150000|2024-07-12 05:29:10|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44958.9|44938.9|0
1720762180000|2024-07-12 05:29:40|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|1
1720762190000|2024-07-12 05:29:50|44963.3|44943.3|44962.8|44942.8|44963.9|44943.9|44962.8|44942.8|2
1720762200000|2024-07-12 05:30:00|44955.3|44935.3|44971.6|44951.6|44976.6|44956.6|44950.8|44930.8|37
1720762210000|2024-07-12 05:30:10|44972.2|44952.2|44971.6|44951.6|44972.2|44952.2|44969.7|44949.7|2
1720762220000|2024-07-12 05:30:20|44969.7|44949.7|44974.7|44954.7|44976.6|44956.6|44969.7|44949.7|2
1720762230000|2024-07-12 05:30:30|44975.3|44955.3|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|4
1720762240000|2024-07-12 05:30:40|44974.7|44954.7|44974.7|44954.7|44975.3|44955.3|44970.8|44950.8|0
1720762250000|2024-07-12 05:30:50|44975.3|44955.3|44969.7|44949.7|44975.3|44955.3|44969.7|44949.7|2
1720762260000|2024-07-12 05:31:00|44970.3|44950.3|44970.8|44950.8|44970.8|44950.8|44970.3|44950.3|3
1720762270000|2024-07-12 05:31:10|44973.9|44953.9|44970.8|44950.8|44975.8|44955.8|44970.8|44950.8|2
1720762280000|2024-07-12 05:31:20|44968.9|44948.9|44957.8|44937.8|44968.9|44948.9|44957.8|44937.8|2
1720762290000|2024-07-12 05:31:30|44955.8|44935.8|44960.8|44940.8|44960.8|44940.8|44955.8|44935.8|3
1720762300000|2024-07-12 05:31:40|44961.4|44941.4|44955.8|44935.8|44961.4|44941.4|44955.8|44935.8|2
1720762310000|2024-07-12 05:31:50|44953.9|44933.9|44957.8|44937.8|44957.8|44937.8|44953.3|44933.3|13
1720762320000|2024-07-12 05:32:00|44958.3|44938.3|44956.4|44936.4|44961.4|44941.4|44955.8|44935.8|2
1720762330000|2024-07-12 05:32:10|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|2
1720762340000|2024-07-12 05:32:20|44951.9|44931.9|44958.9|44938.9|44958.9|44938.9|44951.9|44931.9|4
1720762350000|2024-07-12 05:32:30|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44958.9|44938.9|0
1720762360000|2024-07-12 05:32:40|44959.4|44939.4|44968.9|44948.9|44968.9|44948.9|44959.4|44939.4|2
1720762370000|2024-07-12 05:32:50|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|5
1720762380000|2024-07-12 05:33:00|44971.9|44951.9|44963.9|44943.9|44971.9|44951.9|44959.4|44939.4|2
1720762390000|2024-07-12 05:33:10|44958.9|44938.9|44966.4|44946.4|44966.4|44946.4|44958.9|44938.9|3
1720762400000|2024-07-12 05:33:20|44965.8|44945.8|44973.9|44953.9|44973.9|44953.9|44965.8|44945.8|2
1720762410000|2024-07-12 05:33:30|44970.8|44950.8|44961.9|44941.9|44970.8|44950.8|44961.4|44941.4|7
1720762420000|2024-07-12 05:33:40|44961.4|44941.4|44973.9|44953.9|44973.9|44953.9|44961.4|44941.4|0
1720762430000|2024-07-12 05:33:50|44974.4|44954.4|44975.8|44955.8|44980.8|44960.8|44973.9|44953.9|5
1720762440000|2024-07-12 05:34:00|44973.9|44953.9|44961.4|44941.4|44973.9|44953.9|44960.8|44940.8|9
1720762450000|2024-07-12 05:34:10|44958.9|44938.9|44953.9|44933.9|44958.9|44938.9|44953.9|44933.9|3
1720762460000|2024-07-12 05:34:20|44948.9|44928.9|44935.6|44915.6|44951.4|44931.4|44935.6|44915.6|4
1720762470000|2024-07-12 05:34:30|44935|44915|44934.4|44914.4|44935|44915|44934.4|44914.4|9
1720762480000|2024-07-12 05:34:40|44935|44915|44934.4|44914.4|44935|44915|44930|44910|4
1720762490000|2024-07-12 05:34:50|44935|44915|44936.9|44916.9|44941.9|44921.9|44935|44915|1
1720762500000|2024-07-12 05:35:00|44936.4|44916.4|44930|44910|44936.4|44916.4|44930|44910|2
1720762510000|2024-07-12 05:35:10|44927.5|44907.5|44930|44910|44930|44910|44927.5|44907.5|3
1720762520000|2024-07-12 05:35:20|44931.9|44911.9|44936.9|44916.9|44936.9|44916.9|44930|44910|3
1720762530000|2024-07-12 05:35:30|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|2
1720762540000|2024-07-12 05:35:40|44937.5|44917.5|44940|44920|44940|44920|44936.9|44916.9|2
1720762550000|2024-07-12 05:35:50|44943.9|44923.9|44940|44920|44943.9|44923.9|44939.4|44919.4|0
1720762560000|2024-07-12 05:36:00|44939.4|44919.4|44938.9|44918.9|44940|44920|44935|44915|1
1720762570000|2024-07-12 05:36:10|44939.4|44919.4|44935|44915|44940|44920|44935|44915|1
1720762580000|2024-07-12 05:36:20|44936.9|44916.9|44935|44915|44936.9|44916.9|44935|44915|0
1720762590000|2024-07-12 05:36:30|44931.9|44911.9|44925|44905|44931.9|44911.9|44925|44905|1
1720762600000|2024-07-12 05:36:40|44923.9|44903.9|44920|44900|44923.9|44903.9|44920|44900|0
1720762610000|2024-07-12 05:36:50|44920.6|44900.6|44926.9|44906.9|44928.9|44908.9|44920|44900|4
1720762620000|2024-07-12 05:37:00|44925|44905|44926.9|44906.9|44927.5|44907.5|44921.9|44901.9|4
1720762630000|2024-07-12 05:37:10|44928.9|44908.9|44923.3|44903.3|44928.9|44908.9|44923.3|44903.3|10
1720762640000|2024-07-12 05:37:20|44923.9|44903.9|44918.9|44898.9|44923.9|44903.9|44918.9|44898.9|2
1720762650000|2024-07-12 05:37:30|44919.4|44899.4|44918.9|44898.9|44919.4|44899.4|44915|44895|2
1720762660000|2024-07-12 05:37:40|44919.4|44899.4|44911.4|44891.4|44919.4|44899.4|44911.4|44891.4|3
1720762670000|2024-07-12 05:37:50|44910.8|44890.8|44908.9|44888.9|44910.8|44890.8|44908.9|44888.9|4
1720762680000|2024-07-12 05:38:00|44910|44890|44905|44885|44910|44890|44905|44885|3
1720762690000|2024-07-12 05:38:10|44906.9|44886.9|44893.9|44873.9|44906.9|44886.9|44893.9|44873.9|11
1720762700000|2024-07-12 05:38:20|44895.8|44875.8|44898.9|44878.9|44898.9|44878.9|44895.8|44875.8|5
1720762710000|2024-07-12 05:38:30|44900.8|44880.8|44901.9|44881.9|44906.9|44886.9|44898.9|44878.9|5
1720762720000|2024-07-12 05:38:40|44905.8|44885.8|44890|44870|44905.8|44885.8|44885|44865|36
1720762730000|2024-07-12 05:38:50|44888.1|44868.1|44886.9|44866.9|44890|44870|44885|44865|6
1720762740000|2024-07-12 05:39:00|44887.5|44867.5|44895|44875|44895|44875|44885|44865|26
1720762750000|2024-07-12 05:39:10|44896.9|44876.9|44898.1|44878.1|44905|44885|44896.9|44876.9|3
1720762760000|2024-07-12 05:39:20|44897.5|44877.5|44897.5|44877.5|44900|44880|44895|44875|3
1720762770000|2024-07-12 05:39:30|44900|44880|44905|44885|44905|44885|44900|44880|0
1720762780000|2024-07-12 05:39:40|44902.5|44882.5|44905|44885|44905|44885|44901.9|44881.9|1
1720762790000|2024-07-12 05:39:50|44905.6|44885.6|44906.9|44886.9|44910|44890|44905.6|44885.6|5
1720762800000|2024-07-12 05:40:00|44906.4|44886.4|44901.9|44881.9|44906.4|44886.4|44899.4|44879.4|2
1720762810000|2024-07-12 05:40:10|44904.4|44884.4|44905|44885|44905|44885|44902.5|44882.5|1
1720762820000|2024-07-12 05:40:20|44909.4|44889.4|44916.9|44896.9|44916.9|44896.9|44909.4|44889.4|1
1720762830000|2024-07-12 05:40:30|44917.5|44897.5|44922.5|44902.5|44922.5|44902.5|44917.5|44897.5|1
1720762840000|2024-07-12 05:40:40|44920|44900|44920|44900|44920.6|44900.6|44920|44900|0
1720762850000|2024-07-12 05:40:50|44920.6|44900.6|44927.5|44907.5|44927.5|44907.5|44920.6|44900.6|5
1720762860000|2024-07-12 05:41:00|44925|44905|44933.1|44913.1|44933.1|44913.1|44925|44905|2
1720762870000|2024-07-12 05:41:10|44936.9|44916.9|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|2
1720762880000|2024-07-12 05:41:20|44940|44920|44943.1|44923.1|44943.1|44923.1|44940|44920|1
1720762890000|2024-07-12 05:41:30|44941.9|44921.9|44941.9|44921.9|44943.9|44923.9|44940|44920|3
1720762900000|2024-07-12 05:41:40|44944.4|44924.4|44945|44925|44945|44925|44943.9|44923.9|1
1720762910000|2024-07-12 05:41:50|44944.4|44924.4|44945|44925|44945|44925|44941.9|44921.9|1
1720762920000|2024-07-12 05:42:00|44946.9|44926.9|44950|44930|44951.9|44931.9|44946.9|44926.9|5
1720762930000|2024-07-12 05:42:10|44946.9|44926.9|44946.9|44926.9|44950|44930|44946.9|44926.9|1
1720762940000|2024-07-12 05:42:20|44947.5|44927.5|44946.9|44926.9|44947.5|44927.5|44946.9|44926.9|0
1720762950000|2024-07-12 05:42:30|44945|44925|44942.5|44922.5|44945|44925|44942.5|44922.5|3
1720762960000|2024-07-12 05:42:40|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|0
1720762970000|2024-07-12 05:42:50|44937.5|44917.5|44940|44920|44940|44920|44937.5|44917.5|1
1720762980000|2024-07-12 05:43:00|44944.4|44924.4|44950|44930|44950|44930|44944.4|44924.4|3
1720762990000|2024-07-12 05:43:10|44951.9|44931.9|44960|44940|44960|44940|44951.9|44931.9|5
1720763000000|2024-07-12 05:43:20|44961.9|44941.9|44960|44940|44961.9|44941.9|44958.9|44938.9|3
1720763010000|2024-07-12 05:43:30|44961.9|44941.9|44964.4|44944.4|44964.4|44944.4|44961.9|44941.9|1
1720763020000|2024-07-12 05:43:40|44962.5|44942.5|44961.9|44941.9|44962.5|44942.5|44961.9|44941.9|2
1720763030000|2024-07-12 05:43:50|44961.4|44941.4|44961.9|44941.9|44961.9|44941.9|44961.4|44941.4|0
1720763040000|2024-07-12 05:44:00|44960|44940|44964.4|44944.4|44965|44945|44960|44940|2
1720763050000|2024-07-12 05:44:10|44960.6|44940.6|44965|44945|44965|44945|44960|44940|0
1720763060000|2024-07-12 05:44:20|44963.1|44943.1|44966.9|44946.9|44966.9|44946.9|44963.1|44943.1|2
1720763070000|2024-07-12 05:44:30|44967.5|44947.5|44973.9|44953.9|44973.9|44953.9|44967.5|44947.5|4
1720763080000|2024-07-12 05:44:40|44974.4|44954.4|44976.9|44956.9|44976.9|44956.9|44973.9|44953.9|0
1720763090000|2024-07-12 05:44:50|44976.4|44956.4|44973.9|44953.9|44976.4|44956.4|44971.4|44951.4|0
1720763100000|2024-07-12 05:45:00|44976.4|44956.4|44983.9|44963.9|44983.9|44963.9|44976.4|44956.4|12
1720763110000|2024-07-12 05:45:10|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44983.9|44963.9|0
1720763120000|2024-07-12 05:45:20|44983.9|44963.9|44983.9|44963.9|44985.8|44965.8|44981.4|44961.4|1
1720763130000|2024-07-12 05:45:30|44981.9|44961.9|44985.8|44965.8|44986.4|44966.4|44981.4|44961.4|2
1720763140000|2024-07-12 05:45:40|44986.9|44966.9|44981.9|44961.9|44988.9|44968.9|44981.9|44961.9|11
1720763150000|2024-07-12 05:45:50|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|0
1720763170000|2024-07-12 05:46:10|44986.4|44966.4|44988.9|44968.9|44988.9|44968.9|44986.4|44966.4|4
1720763180000|2024-07-12 05:46:20|44990.8|44970.8|44991.9|44971.9|44991.9|44971.9|44988.9|44968.9|2
1720763190000|2024-07-12 05:46:30|44993.9|44973.9|44998.9|44978.9|44998.9|44978.9|44993.9|44973.9|10
1720763200000|2024-07-12 05:46:40|44999.7|44979.7|45009.1|44989.1|45009.1|44989.1|44999.7|44979.7|8
1720763210000|2024-07-12 05:46:50|45011.1|44991.1|45013.6|44993.6|45013.6|44993.6|45009.1|44989.1|1
1720763220000|2024-07-12 05:47:00|45011.6|44991.6|45024.9|45004.9|45024.9|45004.9|45011.6|44991.6|4
1720763230000|2024-07-12 05:47:10|45026.9|45006.9|45036.9|45016.9|45036.9|45016.9|45026.9|45006.9|9
1720763240000|2024-07-12 05:47:20|45042.4|45022.4|45042.4|45022.4|45044.4|45024.4|45039.9|45019.9|32
1720763250000|2024-07-12 05:47:30|45041.9|45021.9|45039.4|45019.4|45043.8|45023.8|45039.4|45019.4|6
1720763260000|2024-07-12 05:47:40|45041.9|45021.9|45039.9|45019.9|45042.4|45022.4|45039.9|45019.9|3
1720763270000|2024-07-12 05:47:50|45038|45018|45029.9|45009.9|45040.5|45020.5|45029.9|45009.9|12
1720763280000|2024-07-12 05:48:00|45029.4|45009.4|45025.5|45005.5|45029.4|45009.4|45025.5|45005.5|0
1720763290000|2024-07-12 05:48:10|45024.9|45004.9|45016.1|44996.1|45024.9|45004.9|45016.1|44996.1|0
1720763300000|2024-07-12 05:48:20|45015.5|44995.5|45006.1|44986.1|45015.5|44995.5|45006.1|44986.1|2
1720763310000|2024-07-12 05:48:30|45004.1|44984.1|45001.1|44981.1|45004.1|44984.1|45001.1|44981.1|0
1720763320000|2024-07-12 05:48:40|44997.2|44977.2|45002.8|44982.8|45002.8|44982.8|44994.7|44974.7|14
1720763330000|2024-07-12 05:48:50|45003.9|44983.9|45007.8|44987.8|45007.8|44987.8|45003.9|44983.9|6
1720763340000|2024-07-12 05:49:00|45005.8|44985.8|45008.9|44988.9|45009.7|44989.7|45005.3|44985.3|2
1720763350000|2024-07-12 05:49:10|45005.8|44985.8|44993.9|44973.9|45005.8|44985.8|44993.9|44973.9|3
1720763370000|2024-07-12 05:49:30|44991.9|44971.9|44985.8|44965.8|44991.9|44971.9|44985.8|44965.8|1
1720763380000|2024-07-12 05:49:40|44983.9|44963.9|44988.3|44968.3|44988.3|44968.3|44983.9|44963.9|4
1720763390000|2024-07-12 05:49:50|44988.9|44968.9|44984.4|44964.4|44988.9|44968.9|44978.9|44958.9|2
1720763400000|2024-07-12 05:50:00|44986.4|44966.4|44988.9|44968.9|44993.9|44973.9|44986.4|44966.4|1
1720763410000|2024-07-12 05:50:10|44986.9|44966.9|44979.4|44959.4|44986.9|44966.9|44979.4|44959.4|2
1720763420000|2024-07-12 05:50:20|44978.9|44958.9|44983.9|44963.9|44983.9|44963.9|44978.9|44958.9|1
1720763430000|2024-07-12 05:50:30|44982.8|44962.8|44976.4|44956.4|44982.8|44962.8|44976.4|44956.4|1
1720763440000|2024-07-12 05:50:40|44978.9|44958.9|44973.3|44953.3|44978.9|44958.9|44971.4|44951.4|2
1720763450000|2024-07-12 05:50:50|44969.4|44949.4|44968.9|44948.9|44969.4|44949.4|44965.8|44945.8|1
1720763460000|2024-07-12 05:51:00|44964.4|44944.4|44958.9|44938.9|44964.4|44944.4|44958.9|44938.9|0
1720763470000|2024-07-12 05:51:10|44956.9|44936.9|44951.9|44931.9|44956.9|44936.9|44951.9|44931.9|0
1720763480000|2024-07-12 05:51:20|44950|44930|44953.9|44933.9|44953.9|44933.9|44950|44930|4
1720763490000|2024-07-12 05:51:30|44955.8|44935.8|44955.8|44935.8|44958.9|44938.9|44955.8|44935.8|3
1720763500000|2024-07-12 05:51:40|||||||||1
1720763520000|2024-07-12 05:52:00|44957.8|44937.8|44953.3|44933.3|44957.8|44937.8|44953.3|44933.3|1
1720763530000|2024-07-12 05:52:10|44953.9|44933.9|44950.8|44930.8|44953.9|44933.9|44950.8|44930.8|3
1720763540000|2024-07-12 05:52:20|44952.8|44932.8|44955.3|44935.3|44955.3|44935.3|44950.8|44930.8|8
1720763550000|2024-07-12 05:52:30|44955.8|44935.8|44958.3|44938.3|44958.3|44938.3|44955.8|44935.8|3
1720763560000|2024-07-12 05:52:40|44957.8|44937.8|44952.8|44932.8|44957.8|44937.8|44952.8|44932.8|4
1720763570000|2024-07-12 05:52:50|44953.3|44933.3|44960.3|44940.3|44960.3|44940.3|44952.8|44932.8|4
1720763580000|2024-07-12 05:53:00|44960.8|44940.8|44967.2|44947.2|44967.2|44947.2|44960.8|44940.8|12
1720763590000|2024-07-12 05:53:10|44969.1|44949.1|44986.6|44966.6|44986.6|44966.6|44969.1|44949.1|21
1720763600000|2024-07-12 05:53:20|44984.7|44964.7|44984.1|44964.1|44986.6|44966.6|44984.1|44964.1|4
1720763610000|2024-07-12 05:53:30|44986.6|44966.6|44987.2|44967.2|44987.2|44967.2|44982.8|44962.8|0
1720763620000|2024-07-12 05:53:40|44986.6|44966.6|44989.1|44969.1|44989.1|44969.1|44986.6|44966.6|0
1720763630000|2024-07-12 05:53:50|44987.2|44967.2|44989.1|44969.1|44989.1|44969.1|44987.2|44967.2|1
1720763640000|2024-07-12 05:54:00|44986.6|44966.6|44982.2|44962.2|44987.2|44967.2|44982.2|44962.2|8
1720763650000|2024-07-12 05:54:10|44977.8|44957.8|44973.3|44953.3|44977.8|44957.8|44973.3|44953.3|0
1720763660000|2024-07-12 05:54:20|44977.2|44957.2|44977.2|44957.2|44977.8|44957.8|44977.2|44957.2|2
1720763670000|2024-07-12 05:54:30|44981.6|44961.6|44976.6|44956.6|44981.6|44961.6|44976.6|44956.6|0
1720763680000|2024-07-12 05:54:40|44977.2|44957.2|44971.6|44951.6|44977.2|44957.2|44971.6|44951.6|1
1720763690000|2024-07-12 05:54:50|44972.2|44952.2|44976.1|44956.1|44976.1|44956.1|44971.6|44951.6|2
1720763700000|2024-07-12 05:55:00|44972.2|44952.2|44962.2|44942.2|44972.2|44952.2|44962.2|44942.2|0
1720763710000|2024-07-12 05:55:10|44966.6|44946.6|44961.6|44941.6|44966.6|44946.6|44961.6|44941.6|2
1720763720000|2024-07-12 05:55:20|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|0
1720763730000|2024-07-12 05:55:30|44964.7|44944.7|44962.8|44942.8|44964.7|44944.7|44962.2|44942.2|2
1720763740000|2024-07-12 05:55:40|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|1
1720763750000|2024-07-12 05:55:50|44964.1|44944.1|44961.6|44941.6|44964.7|44944.7|44961.6|44941.6|2
1720763760000|2024-07-12 05:56:00|44957.8|44937.8|44947.8|44927.8|44957.8|44937.8|44947.8|44927.8|2
1720763770000|2024-07-12 05:56:10|44948.3|44928.3|44952.8|44932.8|44955.8|44935.8|44947.8|44927.8|6
1720763780000|2024-07-12 05:56:20|44952.2|44932.2|44948.3|44928.3|44953.3|44933.3|44948.3|44928.3|10
1720763790000|2024-07-12 05:56:30|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|0
1720763800000|2024-07-12 05:56:40|44949.7|44929.7|44948.3|44928.3|44950.8|44930.8|44948.3|44928.3|0
1720763810000|2024-07-12 05:56:50|44945.8|44925.8|44952.8|44932.8|44952.8|44932.8|44945.8|44925.8|2
1720763820000|2024-07-12 05:57:00|44954.7|44934.7|44952.8|44932.8|44954.7|44934.7|44952.8|44932.8|1
1720763830000|2024-07-12 05:57:10|44955.3|44935.3|44958.3|44938.3|44958.3|44938.3|44955.3|44935.3|3
1720763840000|2024-07-12 05:57:20|44960.3|44940.3|44962.2|44942.2|44962.2|44942.2|44960.3|44940.3|1
1720763850000|2024-07-12 05:57:30|44966.1|44946.1|44967.8|44947.8|44967.8|44947.8|44966.1|44946.1|0
1720763860000|2024-07-12 05:57:40|44965.8|44945.8|44967.8|44947.8|44967.8|44947.8|44963.3|44943.3|2
1720763870000|2024-07-12 05:57:50|44969.7|44949.7|44972.8|44952.8|44972.8|44952.8|44967.8|44947.8|1
1720763880000|2024-07-12 05:58:00|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|0
1720763890000|2024-07-12 05:58:10|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|0
1720763900000|2024-07-12 05:58:20|44977.2|44957.2|44980.3|44960.3|44980.3|44960.3|44977.2|44957.2|0
1720763910000|2024-07-12 05:58:30|44978.3|44958.3|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|1
1720763920000|2024-07-12 05:58:40|44982.8|44962.8|44983.3|44963.3|44983.3|44963.3|44982.8|44962.8|0
1720763930000|2024-07-12 05:58:50|44985.3|44965.3|44985.8|44965.8|44988.3|44968.3|44985.3|44965.3|3
1720763940000|2024-07-12 05:59:00|44986.4|44966.4|44990.8|44970.8|44990.8|44970.8|44986.4|44966.4|1
1720763950000|2024-07-12 05:59:10|44992.8|44972.8|44999.7|44979.7|44999.7|44979.7|44990.8|44970.8|7
1720763960000|2024-07-12 05:59:20|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44993.3|44973.3|2
1720763970000|2024-07-12 05:59:30|44999.7|44979.7|45002.8|44982.8|45002.8|44982.8|44999.7|44979.7|1
1720763980000|2024-07-12 05:59:40|45004.7|44984.7|45004.7|44984.7|45006.6|44986.6|45004.7|44984.7|1
1720763990000|2024-07-12 05:59:50|45002.8|44982.8|44997.8|44977.8|45003.3|44983.3|44997.8|44977.8|5
1720764000000|2024-07-12 06:00:00|44995.3|44975.3|44997.8|44977.8|44997.8|44977.8|44988.3|44968.3|4
1720764010000|2024-07-12 06:00:10|44995.8|44975.8|44988.9|44968.9|44995.8|44975.8|44988.9|44968.9|5
1720764020000|2024-07-12 06:00:20|44985.8|44965.8|44985.8|44965.8|44988.9|44968.9|44985.8|44965.8|3
1720764030000|2024-07-12 06:00:30|44987.8|44967.8|44997.8|44977.8|44997.8|44977.8|44987.8|44967.8|4
1720764040000|2024-07-12 06:00:40|44998.3|44978.3|44995.3|44975.3|44998.3|44978.3|44995.3|44975.3|1
1720764050000|2024-07-12 06:00:50|44997.8|44977.8|45002.2|44982.2|45002.2|44982.2|44997.8|44977.8|1
1720764060000|2024-07-12 06:01:00|45002.8|44982.8|45014.7|44994.7|45014.7|44994.7|45002.8|44982.8|4
1720764070000|2024-07-12 06:01:10|45012.8|44992.8|45014.1|44994.1|45014.1|44994.1|45010.3|44990.3|2
1720764080000|2024-07-12 06:01:20|45012.2|44992.2|45003.3|44983.3|45012.2|44992.2|45003.3|44983.3|3
1720764090000|2024-07-12 06:01:30|45005.3|44985.3|45017.2|44997.2|45017.2|44997.2|45005.3|44985.3|8
1720764100000|2024-07-12 06:01:40|45016.6|44996.6|45016.1|44996.1|45016.6|44996.6|45016.1|44996.1|3
1720764110000|2024-07-12 06:01:50|45015.5|44995.5|45016.1|44996.1|45016.1|44996.1|45013|44993|3
1720764120000|2024-07-12 06:02:00|45016.6|44996.6|45017.8|44997.8|45020.3|45000.3|45016.6|44996.6|7
1720764130000|2024-07-12 06:02:10|45017.2|44997.2|45012.8|44992.8|45017.2|44997.2|45012.2|44992.2|16
1720764140000|2024-07-12 06:02:20|45014.7|44994.7|45014.7|44994.7|45017.2|44997.2|45014.7|44994.7|2
1720764150000|2024-07-12 06:02:30|45012.8|44992.8|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|2
1720764160000|2024-07-12 06:02:40|45009.7|44989.7|45007.8|44987.8|45010.3|44990.3|45007.8|44987.8|3
1720764170000|2024-07-12 06:02:50|45005.8|44985.8|44993.3|44973.3|45005.8|44985.8|44993.3|44973.3|6
1720764180000|2024-07-12 06:03:00|44993.9|44973.9|45002.2|44982.2|45002.2|44982.2|44993.9|44973.9|3
1720764190000|2024-07-12 06:03:10|45000.3|44980.3|44987.8|44967.8|45002.8|44982.8|44987.8|44967.8|4
1720764200000|2024-07-12 06:03:20|44985.8|44965.8|44975.8|44955.8|44985.8|44965.8|44975.8|44955.8|6
1720764210000|2024-07-12 06:03:30|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.4|44956.4|0
1720764220000|2024-07-12 06:03:40|44978.9|44958.9|44983.9|44963.9|44987.8|44967.8|44976.4|44956.4|2
1720764230000|2024-07-12 06:03:50|44983.3|44963.3|44983.9|44963.9|44986.4|44966.4|44983.3|44963.3|4
1720764240000|2024-07-12 06:04:00|44986.4|44966.4|44988.9|44968.9|44993.3|44973.3|44986.4|44966.4|3
1720764250000|2024-07-12 06:04:10|44990.8|44970.8|44988.9|44968.9|44993.3|44973.3|44988.9|44968.9|0
1720764260000|2024-07-12 06:04:20|44990.8|44970.8|44991.4|44971.4|44991.4|44971.4|44990.8|44970.8|2
1720764270000|2024-07-12 06:04:30|44991.9|44971.9|44993.3|44973.3|44993.9|44973.9|44991.9|44971.9|4
1720764280000|2024-07-12 06:04:40|44993.9|44973.9|45002.8|44982.8|45002.8|44982.8|44993.9|44973.9|2
1720764290000|2024-07-12 06:04:50|44998.3|44978.3|45003.3|44983.3|45003.3|44983.3|44998.3|44978.3|0
1720764300000|2024-07-12 06:05:00|45002.8|44982.8|44998.9|44978.9|45003.3|44983.3|44998.9|44978.9|0
1720764310000|2024-07-12 06:05:10|44996.9|44976.9|44989.4|44969.4|44996.9|44976.9|44989.4|44969.4|3
1720764320000|2024-07-12 06:05:20|44993.9|44973.9|44993.9|44973.9|44996.4|44976.4|44993.9|44973.9|0
1720764330000|2024-07-12 06:05:30|44988.9|44968.9|44988.9|44968.9|44988.9|44968.9|44983.9|44963.9|0
1720764340000|2024-07-12 06:05:40|44985.8|44965.8|44984.4|44964.4|44988.9|44968.9|44983.9|44963.9|1
1720764350000|2024-07-12 06:05:50|44983.9|44963.9|44978.3|44958.3|44985.8|44965.8|44978.3|44958.3|0
1720764360000|2024-07-12 06:06:00|44973.9|44953.9|44973.9|44953.9|44975.8|44955.8|44973.9|44953.9|2
1720764370000|2024-07-12 06:06:10|44975.8|44955.8|44981.9|44961.9|44981.9|44961.9|44975.8|44955.8|1
1720764380000|2024-07-12 06:06:20|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|0
1720764390000|2024-07-12 06:06:30|44983.3|44963.3|44987.8|44967.8|44987.8|44967.8|44983.3|44963.3|3
1720764400000|2024-07-12 06:06:40|44984.7|44964.7|44985.3|44965.3|44985.3|44965.3|44980.8|44960.8|3
1720764410000|2024-07-12 06:06:50|44984.7|44964.7|44987.2|44967.2|44987.2|44967.2|44984.7|44964.7|2
1720764420000|2024-07-12 06:07:00|44989.1|44969.1|45004.7|44984.7|45004.7|44984.7|44987.2|44967.2|6
1720764430000|2024-07-12 06:07:10|45005.3|44985.3|45007.2|44987.2|45007.2|44987.2|45002.8|44982.8|0
1720764440000|2024-07-12 06:07:20|45003.3|44983.3|45005.8|44985.8|45005.8|44985.8|45002.8|44982.8|1
1720764450000|2024-07-12 06:07:30|45003.9|44983.9|45003.9|44983.9|45005.8|44985.8|45002.8|44982.8|0
1720764460000|2024-07-12 06:07:40|45003.3|44983.3|45003.9|44983.9|45003.9|44983.9|44998.9|44978.9|0
1720764470000|2024-07-12 06:07:50|44999.4|44979.4|45005.8|44985.8|45005.8|44985.8|44998.9|44978.9|3
1720764480000|2024-07-12 06:08:00|45012.8|44992.8|45032.8|45012.8|45032.8|45012.8|45012.8|44992.8|13
1720764490000|2024-07-12 06:08:10|45034.1|45014.1|45034.7|45014.7|45034.7|45014.7|45034.1|45014.1|2
1720764500000|2024-07-12 06:08:20|45036.6|45016.6|45037.8|45017.8|45037.8|45017.8|45034.7|45014.7|2
1720764510000|2024-07-12 06:08:30|45032.8|45012.8|45033.9|45013.9|45037.8|45017.8|45032.8|45012.8|1
1720764520000|2024-07-12 06:08:40|45037.8|45017.8|45034.7|45014.7|45039.7|45019.7|45034.7|45014.7|15
1720764530000|2024-07-12 06:08:50|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|1
1720764540000|2024-07-12 06:09:00|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|0
1720764550000|2024-07-12 06:09:10|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|2
1720764560000|2024-07-12 06:09:20|45030.3|45010.3|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|2
1720764570000|2024-07-12 06:09:30|45034.7|45014.7|45032.2|45012.2|45035.3|45015.3|45032.2|45012.2|2
1720764580000|2024-07-12 06:09:40|45027.8|45007.8|45032.8|45012.8|45034.7|45014.7|45027.8|45007.8|2
1720764590000|2024-07-12 06:09:50|45032.2|45012.2|45035.3|45015.3|45037.8|45017.8|45032.2|45012.2|2
1720764600000|2024-07-12 06:10:00|45037.2|45017.2|45038.3|45018.3|45040.8|45020.8|45035.3|45015.3|1
1720764610000|2024-07-12 06:10:10|45038.9|45018.9|45038.9|45018.9|45042.8|45022.8|45037.8|45017.8|0
1720764620000|2024-07-12 06:10:20|45035.8|45015.8|45039.7|45019.7|45040.3|45020.3|45035.8|45015.8|2
1720764630000|2024-07-12 06:10:30|45040.3|45020.3|45039.7|45019.7|45042.8|45022.8|45039.7|45019.7|4
1720764640000|2024-07-12 06:10:40|45038.3|45018.3|45035.3|45015.3|45038.3|45018.3|45033.3|45013.3|1
1720764650000|2024-07-12 06:10:50|45032.8|45012.8|45024.7|45004.7|45032.8|45012.8|45022.8|45002.8|7
1720764660000|2024-07-12 06:11:00|45023.3|45003.3|45022.8|45002.8|45023.3|45003.3|45022.8|45002.8|1
1720764670000|2024-07-12 06:11:10|45020.3|45000.3|45018.3|44998.3|45020.3|45000.3|45018.3|44998.3|0
1720764680000|2024-07-12 06:11:20|45017.8|44997.8|45012.2|44992.2|45017.8|44997.8|45012.2|44992.2|8
1720764690000|2024-07-12 06:11:30|45010.3|44990.3|45009.7|44989.7|45010.3|44990.3|45009.7|44989.7|0
1720764700000|2024-07-12 06:11:40|45005.8|44985.8|45002.8|44982.8|45005.8|44985.8|45002.8|44982.8|0
1720764710000|2024-07-12 06:11:50|45000.8|44980.8|44995.8|44975.8|45000.8|44980.8|44995.8|44975.8|4
1720764720000|2024-07-12 06:12:00|44997.8|44977.8|44995.8|44975.8|44997.8|44977.8|44995.8|44975.8|15
1720764730000|2024-07-12 06:12:10|44993.3|44973.3|44997.8|44977.8|44997.8|44977.8|44993.3|44973.3|3
1720764740000|2024-07-12 06:12:20|44995.8|44975.8|45000.3|44980.3|45000.3|44980.3|44995.8|44975.8|1
1720764750000|2024-07-12 06:12:30|45000.8|44980.8|44997.8|44977.8|45000.8|44980.8|44997.8|44977.8|4
1720764760000|2024-07-12 06:12:40|44997.2|44977.2|44997.8|44977.8|44997.8|44977.8|44997.2|44977.2|2
1720764770000|2024-07-12 06:12:50|44998.3|44978.3|44997.8|44977.8|44998.3|44978.3|44997.8|44977.8|0
1720764780000|2024-07-12 06:13:00|44998.9|44978.9|44992.2|44972.2|44998.9|44978.9|44992.2|44972.2|5
1720764790000|2024-07-12 06:13:10|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44987.8|44967.8|3
1720764800000|2024-07-12 06:13:20|44990.3|44970.3|44989.7|44969.7|44992.8|44972.8|44989.7|44969.7|1
1720764810000|2024-07-12 06:13:30|44991.6|44971.6|44994.7|44974.7|44994.7|44974.7|44991.6|44971.6|2
1720764820000|2024-07-12 06:13:40|44997.2|44977.2|44997.2|44977.2|44997.2|44977.2|44997.2|44977.2|0
1720764830000|2024-07-12 06:13:50|44996.6|44976.6|45001.6|44981.6|45001.6|44981.6|44996.6|44976.6|2
1720764840000|2024-07-12 06:14:00|45003.6|44983.6|45002.2|44982.2|45004.1|44984.1|45002.2|44982.2|0
1720764850000|2024-07-12 06:14:10|45001.6|44981.6|45001.6|44981.6|45001.6|44981.6|44999.1|44979.1|2
1720764860000|2024-07-12 06:14:20|44999.7|44979.7|44999.1|44979.1|44999.7|44979.7|44999.1|44979.1|0
1720764870000|2024-07-12 06:14:30|44992.2|44972.2|44979.7|44959.7|44992.2|44972.2|44979.7|44959.7|5
1720764880000|2024-07-12 06:14:40|44977.2|44957.2|44965.8|44945.8|44977.2|44957.2|44965.8|44945.8|2
1720764890000|2024-07-12 06:14:50|44963.9|44943.9|44957.2|44937.2|44963.9|44943.9|44957.2|44937.2|6
1720764900000|2024-07-12 06:15:00|44961.6|44941.6|44967.8|44947.8|44969.1|44949.1|44961.6|44941.6|11
1720764910000|2024-07-12 06:15:10|44969.7|44949.7|44966.6|44946.6|44969.7|44949.7|44964.7|44944.7|0
1720764920000|2024-07-12 06:15:20|||||||||1
1720764930000|2024-07-12 06:15:30|44967.2|44947.2|44969.7|44949.7|44969.7|44949.7|44967.2|44947.2|2
1720764940000|2024-07-12 06:15:40|44969.1|44949.1|44969.1|44949.1|44969.7|44949.7|44964.7|44944.7|2
1720764950000|2024-07-12 06:15:50|44971.6|44951.6|44974.1|44954.1|44974.1|44954.1|44971.6|44951.6|1
1720764960000|2024-07-12 06:16:00|44976.1|44956.1|44982.8|44962.8|44983.3|44963.3|44976.1|44956.1|9
1720764970000|2024-07-12 06:16:10|44987.2|44967.2|44978.3|44958.3|44987.2|44967.2|44978.3|44958.3|0
1720764980000|2024-07-12 06:16:20|44977.8|44957.8|44964.7|44944.7|44978.3|44958.3|44964.7|44944.7|5
1720764990000|2024-07-12 06:16:30|44962.8|44942.8|44953.9|44933.9|44962.8|44942.8|44953.9|44933.9|6
1720765000000|2024-07-12 06:16:40|44955.8|44935.8|44952.8|44932.8|44957.8|44937.8|44952.8|44932.8|1
1720765010000|2024-07-12 06:16:50|44952.2|44932.2|44952.2|44932.2|44953.3|44933.3|44950.3|44930.3|5
1720765020000|2024-07-12 06:17:00|44950.3|44930.3|44957.2|44937.2|44957.2|44937.2|44947.8|44927.8|4
1720765030000|2024-07-12 06:17:10|44959.7|44939.7|44958.3|44938.3|44962.2|44942.2|44958.3|44938.3|0
1720765040000|2024-07-12 06:17:20|44956.4|44936.4|44957.8|44937.8|44958.3|44938.3|44956.4|44936.4|9
1720765050000|2024-07-12 06:17:30|44958.3|44938.3|44967.2|44947.2|44967.2|44947.2|44958.3|44938.3|2
1720765060000|2024-07-12 06:17:40|44967.8|44947.8|44974.1|44954.1|44974.1|44954.1|44967.8|44947.8|6
1720765070000|2024-07-12 06:17:50|44974.7|44954.7|44967.8|44947.8|44977.2|44957.2|44967.8|44947.8|7
1720765080000|2024-07-12 06:18:00|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44965.3|44945.3|2
1720765090000|2024-07-12 06:18:10|44962.2|44942.2|44967.2|44947.2|44967.2|44947.2|44962.2|44942.2|4
1720765100000|2024-07-12 06:18:20|44966.6|44946.6|44969.1|44949.1|44969.1|44949.1|44966.6|44946.6|0
1720765110000|2024-07-12 06:18:30|44967.2|44947.2|44972.2|44952.2|44972.2|44952.2|44967.2|44947.2|1
1720765120000|2024-07-12 06:18:40|44976.6|44956.6|44979.1|44959.1|44979.1|44959.1|44976.6|44956.6|2
1720765130000|2024-07-12 06:18:50|44981.1|44961.1|44982.2|44962.2|44982.2|44962.2|44976.6|44956.6|3
1720765140000|2024-07-12 06:19:00|44981.6|44961.6|44964.7|44944.7|44981.6|44961.6|44964.1|44944.1|3
1720765150000|2024-07-12 06:19:10|44962.7|44942.7|44952.7|44932.7|44962.7|44942.7|44952.7|44932.7|2
1720765160000|2024-07-12 06:19:20|44952.2|44932.2|44952.2|44932.2|44954.7|44934.7|44952.2|44932.2|4
1720765170000|2024-07-12 06:19:30|44956.1|44936.1|44947.2|44927.2|44957.2|44937.2|44947.2|44927.2|2
1720765180000|2024-07-12 06:19:40|44944.7|44924.7|44943.3|44923.3|44944.7|44924.7|44942.7|44922.7|2
1720765190000|2024-07-12 06:19:50|44942.7|44922.7|44939.7|44919.7|44944.1|44924.1|44939.7|44919.7|4
1720765200000|2024-07-12 06:20:00|44937.2|44917.2|44939.7|44919.7|44939.7|44919.7|44937.2|44917.2|1
1720765210000|2024-07-12 06:20:10|44937.2|44917.2|44932.2|44912.2|44937.2|44917.2|44932.2|44912.2|8
1720765220000|2024-07-12 06:20:20|44934.7|44914.7|44935.2|44915.2|44935.2|44915.2|44932.2|44912.2|5
1720765230000|2024-07-12 06:20:30|44937.2|44917.2|44941.6|44921.6|44943.6|44923.6|44937.2|44917.2|1
1720765240000|2024-07-12 06:20:40|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|0
1720765250000|2024-07-12 06:20:50|44942.7|44922.7|44949.7|44929.7|44949.7|44929.7|44942.7|44922.7|2
1720765260000|2024-07-12 06:21:00|44951.6|44931.6|44961.6|44941.6|44961.6|44941.6|44951.6|44931.6|2
1720765270000|2024-07-12 06:21:10|44962.2|44942.2|44957.2|44937.2|44962.2|44942.2|44957.2|44937.2|0
1720765280000|2024-07-12 06:21:20|44954.1|44934.1|44952.2|44932.2|44954.1|44934.1|44952.2|44932.2|2
1720765290000|2024-07-12 06:21:30|44956.1|44936.1|44949.1|44929.1|44956.1|44936.1|44949.1|44929.1|3
1720765300000|2024-07-12 06:21:40|44947.2|44927.2|44949.1|44929.1|44949.1|44929.1|44947.2|44927.2|0
1720765310000|2024-07-12 06:21:50|44947.2|44927.2|44947.2|44927.2|44951.6|44931.6|44947.2|44927.2|1
1720765320000|2024-07-12 06:22:00|44947.7|44927.7|44952.7|44932.7|44952.7|44932.7|44947.7|44927.7|2
1720765330000|2024-07-12 06:22:10|44954.7|44934.7|44957.2|44937.2|44957.2|44937.2|44954.7|44934.7|1
1720765340000|2024-07-12 06:22:20|||||||||2
1720765360000|2024-07-12 06:22:40|44954.7|44934.7|44957.2|44937.2|44957.2|44937.2|44954.1|44934.1|3
1720765370000|2024-07-12 06:22:50|44959.1|44939.1|44957.2|44937.2|44959.1|44939.1|44957.2|44937.2|2
1720765380000|2024-07-12 06:23:00|44959.1|44939.1|44954.1|44934.1|44959.7|44939.7|44954.1|44934.1|5
1720765390000|2024-07-12 06:23:10|44952.2|44932.2|44950.2|44930.2|44952.2|44932.2|44950.2|44930.2|0
1720765400000|2024-07-12 06:23:20|44948.3|44928.3|44947.2|44927.2|44948.3|44928.3|44947.2|44927.2|3
1720765410000|2024-07-12 06:23:30|44945.2|44925.2|44941.6|44921.6|44945.2|44925.2|44937.2|44917.2|2
1720765420000|2024-07-12 06:23:40|44942.2|44922.2|44949.1|44929.1|44949.7|44929.7|44942.2|44922.2|0
1720765430000|2024-07-12 06:23:50|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|44947.2|44927.2|0
1720765440000|2024-07-12 06:24:00|44949.1|44929.1|44951.6|44931.6|44951.6|44931.6|44949.1|44929.1|3
1720765450000|2024-07-12 06:24:10|44952.2|44932.2|44956.1|44936.1|44956.1|44936.1|44952.2|44932.2|2
1720765460000|2024-07-12 06:24:20|44959.9|44939.9|44960.5|44940.5|44960.5|44940.5|44959.9|44939.9|1
1720765470000|2024-07-12 06:24:30|44961.1|44941.1|44963.6|44943.6|44968|44948|44961.1|44941.1|5
1720765490000|2024-07-12 06:24:50|44963|44943|44961.1|44941.1|44963|44943|44961.1|44941.1|4
1720765500000|2024-07-12 06:25:00|44959.1|44939.1|44956.1|44936.1|44959.1|44939.1|44956.1|44936.1|1
1720765510000|2024-07-12 06:25:10|44958|44938|44958|44938|44964.9|44944.9|44958|44938|2
1720765520000|2024-07-12 06:25:20|44958.6|44938.6|44958|44938|44961.1|44941.1|44956.1|44936.1|0
1720765530000|2024-07-12 06:25:30|44958.6|44938.6|44960.5|44940.5|44960.5|44940.5|44958.6|44938.6|2
1720765540000|2024-07-12 06:25:40|44961.1|44941.1|44965.5|44945.5|44965.5|44945.5|44961.1|44941.1|0
1720765550000|2024-07-12 06:25:50|44967.4|44947.4|44971.1|44951.1|44971.1|44951.1|44966.6|44946.6|4
1720765560000|2024-07-12 06:26:00|44970.5|44950.5|44966.1|44946.1|44970.5|44950.5|44966.1|44946.1|0
1720765570000|2024-07-12 06:26:10|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|0
1720765580000|2024-07-12 06:26:20|44967.4|44947.4|44970.5|44950.5|44970.5|44950.5|44967.4|44947.4|3
1720765590000|2024-07-12 06:26:30|44972.4|44952.4|44975.5|44955.5|44975.5|44955.5|44972.4|44952.4|2
1720765600000|2024-07-12 06:26:40|44971.1|44951.1|44976.1|44956.1|44976.1|44956.1|44971.1|44951.1|0
1720765610000|2024-07-12 06:26:50|44972.2|44952.2|44966.6|44946.6|44972.2|44952.2|44966.6|44946.6|0
1720765620000|2024-07-12 06:27:00|44964.7|44944.7|44966.1|44946.1|44966.1|44946.1|44964.1|44944.1|5
1720765630000|2024-07-12 06:27:10|44964.1|44944.1|44961.6|44941.6|44964.1|44944.1|44961.6|44941.6|1
1720765640000|2024-07-12 06:27:20|44961.1|44941.1|44947.2|44927.2|44961.1|44941.1|44947.2|44927.2|31
1720765650000|2024-07-12 06:27:30|44949.1|44929.1|44952.2|44932.2|44952.2|44932.2|44949.1|44929.1|4
1720765660000|2024-07-12 06:27:40|44954.1|44934.1|44952.2|44932.2|44956.1|44936.1|44952.2|44932.2|0
1720765670000|2024-07-12 06:27:50|44949.1|44929.1|44951.1|44931.1|44951.1|44931.1|44949.1|44929.1|0
1720765680000|2024-07-12 06:28:00|44951.6|44931.6|44942.2|44922.2|44951.6|44931.6|44942.2|44922.2|2
1720765690000|2024-07-12 06:28:10|44940.2|44920.2|44946.1|44926.1|44946.1|44926.1|44940.2|44920.2|2
1720765700000|2024-07-12 06:28:20|44948|44928|44951.1|44931.1|44951.1|44931.1|44946.1|44926.1|1
1720765710000|2024-07-12 06:28:30|44949.1|44929.1|44949.1|44929.1|44949.1|44929.1|44949.1|44929.1|0
1720765720000|2024-07-12 06:28:40|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44947.2|44927.2|0
1720765730000|2024-07-12 06:28:50|44947.2|44927.2|44951.1|44931.1|44951.1|44931.1|44946.1|44926.1|1
1720765740000|2024-07-12 06:29:00|44951.6|44931.6|44961.1|44941.1|44961.1|44941.1|44951.6|44931.6|1
1720765750000|2024-07-12 06:29:10|44966.1|44946.1|44963|44943|44966.1|44946.1|44963|44943|1
1720765760000|2024-07-12 06:29:20|44961.1|44941.1|44959.9|44939.9|44961.1|44941.1|44959.9|44939.9|0
1720765770000|2024-07-12 06:29:30|44956.1|44936.1|44954.1|44934.1|44956.1|44936.1|44954.1|44934.1|0
1720765780000|2024-07-12 06:29:40|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|44950.2|44930.2|2
1720765790000|2024-07-12 06:29:50|44951.1|44931.1|44952.2|44932.2|44952.2|44932.2|44951.1|44931.1|2
1720765800000|2024-07-12 06:30:00|44951.1|44931.1|44947.2|44927.2|44951.1|44931.1|44947.2|44927.2|1
1720765810000|2024-07-12 06:30:10|44946.6|44926.6|44944.7|44924.7|44946.6|44926.6|44944.7|44924.7|4
1720765820000|2024-07-12 06:30:20|44942.7|44922.7|44946.1|44926.1|44946.1|44926.1|44942.2|44922.2|1
1720765830000|2024-07-12 06:30:30|44946.6|44926.6|44956.1|44936.1|44960.5|44940.5|44946.6|44926.6|4
1720765840000|2024-07-12 06:30:40|44954.1|44934.1|44954.1|44934.1|44954.1|44934.1|44952.2|44932.2|2
1720765850000|2024-07-12 06:30:50|44952.2|44932.2|44942.2|44922.2|44952.2|44932.2|44939.7|44919.7|3
1720765860000|2024-07-12 06:31:00|44944.1|44924.1|44939.1|44919.1|44944.1|44924.1|44934.1|44914.1|9
1720765870000|2024-07-12 06:31:10|44937.2|44917.2|44925.2|44905.2|44937.2|44917.2|44923.3|44903.3|12
1720765880000|2024-07-12 06:31:20|44923.3|44903.3|44924.7|44904.7|44927.2|44907.2|44923.3|44903.3|11
1720765890000|2024-07-12 06:31:30|44925.2|44905.2|44918.3|44898.3|44925.2|44905.2|44918.3|44898.3|6
1720765900000|2024-07-12 06:31:40|44915.8|44895.8|44915.8|44895.8|44917.7|44897.7|44913.3|44893.3|11
1720765910000|2024-07-12 06:31:50|44918.3|44898.3|44911.9|44891.9|44918.9|44898.9|44905|44885|23
1720765920000|2024-07-12 06:32:00|44913.9|44893.9|44918.9|44898.9|44923.9|44903.9|44913.9|44893.9|8
1720765930000|2024-07-12 06:32:10|44919.4|44899.4|44923.9|44903.9|44923.9|44903.9|44916.9|44896.9|2
1720765940000|2024-07-12 06:32:20|44921.9|44901.9|44916.9|44896.9|44921.9|44901.9|44916.9|44896.9|5
1720765950000|2024-07-12 06:32:30|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|4
1720765960000|2024-07-12 06:32:40|44923.9|44903.9|44938.3|44918.3|44940.2|44920.2|44923.9|44903.9|3
1720765970000|2024-07-12 06:32:50|44940.2|44920.2|44938.3|44918.3|44940.2|44920.2|44936.4|44916.4|1
1720765980000|2024-07-12 06:33:00|44938.9|44918.9|44935|44915|44943.9|44923.9|44935|44915|12
1720765990000|2024-07-12 06:33:10|44931.9|44911.9|44927.5|44907.5|44931.9|44911.9|44927.5|44907.5|8
1720766000000|2024-07-12 06:33:20|44926.9|44906.9|44931.9|44911.9|44933.9|44913.9|44926.9|44906.9|3
1720766010000|2024-07-12 06:33:30|44933.9|44913.9|44933.9|44913.9|44938.3|44918.3|44933.9|44913.9|2
1720766020000|2024-07-12 06:33:40|44931.9|44911.9|44934.4|44914.4|44934.4|44914.4|44930|44910|4
1720766030000|2024-07-12 06:33:50|44930|44910|44926.9|44906.9|44930|44910|44926.9|44906.9|0
1720766040000|2024-07-12 06:34:00|44925|44905|44934.4|44914.4|44934.4|44914.4|44925|44905|4
1720766050000|2024-07-12 06:34:10|44931.9|44911.9|44930|44910|44931.9|44911.9|44928.1|44908.1|1
1720766060000|2024-07-12 06:34:20|44929.4|44909.4|44930|44910|44930|44910|44926.9|44906.9|3
1720766070000|2024-07-12 06:34:30|44929.4|44909.4|44930|44910|44930|44910|44926.9|44906.9|1
1720766080000|2024-07-12 06:34:40|44931.4|44911.4|44940|44920|44940|44920|44931.4|44911.4|0
1720766090000|2024-07-12 06:34:50|44939.4|44919.4|44940|44920|44943.9|44923.9|44939.4|44919.4|0
1720766100000|2024-07-12 06:35:00|44938.9|44918.9|44940|44920|44940|44920|44935|44915|0
1720766110000|2024-07-12 06:35:10|44941.9|44921.9|44941.9|44921.9|44944.4|44924.4|44940|44920|0
1720766120000|2024-07-12 06:35:20|44940|44920|44941.9|44921.9|44944.4|44924.4|44940|44920|0
1720766130000|2024-07-12 06:35:30|44940|44920|44945|44925|44945|44925|44940|44920|0
1720766140000|2024-07-12 06:35:40|44946.9|44926.9|44942.5|44922.5|44949.4|44929.4|44942.5|44922.5|2
1720766150000|2024-07-12 06:35:50|44945|44925|44958.1|44938.1|44960|44940|44945|44925|8
1720766160000|2024-07-12 06:36:00|44960|44940|44957.5|44937.5|44960|44940|44951.9|44931.9|2
1720766170000|2024-07-12 06:36:10|44959.4|44939.4|44950|44930|44959.4|44939.4|44950|44930|0
1720766180000|2024-07-12 06:36:20|44946.9|44926.9|44945|44925|44946.9|44926.9|44942.5|44922.5|5
1720766190000|2024-07-12 06:36:30|||||||||1
1720766200000|2024-07-12 06:36:40|44943.1|44923.1|44945|44925|44945|44925|44940|44920|5
1720766210000|2024-07-12 06:36:50|44941.9|44921.9|44943.1|44923.1|44943.1|44923.1|44941.9|44921.9|7
1720766220000|2024-07-12 06:37:00|44945|44925|44946.9|44926.9|44950|44930|44945|44925|4
1720766230000|2024-07-12 06:37:10|44948.9|44928.9|44944.4|44924.4|44950|44930|44944.4|44924.4|1
1720766240000|2024-07-12 06:37:20|44942.5|44922.5|44935|44915|44942.5|44922.5|44935|44915|3
1720766250000|2024-07-12 06:37:30|44931.1|44911.1|44925.6|44905.6|44931.1|44911.1|44925.6|44905.6|0
1720766260000|2024-07-12 06:37:40|44925|44905|44910|44890|44925|44905|44910|44890|11
1720766270000|2024-07-12 06:37:50|44906.1|44886.1|44905.6|44885.6|44906.1|44886.1|44905.6|44885.6|1
1720766280000|2024-07-12 06:38:00|44907.5|44887.5|44910|44890|44914.4|44894.4|44907.5|44887.5|1
1720766290000|2024-07-12 06:38:10|44908.1|44888.1|44910|44890|44914.4|44894.4|44908.1|44888.1|6
1720766300000|2024-07-12 06:38:20|44909.4|44889.4|44901.9|44881.9|44909.4|44889.4|44901.9|44881.9|3
1720766310000|2024-07-12 06:38:30|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|44898.9|44878.9|1
1720766320000|2024-07-12 06:38:40|44901.9|44881.9|44903.1|44883.1|44905|44885|44896.9|44876.9|4
1720766330000|2024-07-12 06:38:50|44901.9|44881.9|44904.4|44884.4|44904.4|44884.4|44900|44880|1
1720766340000|2024-07-12 06:39:00|44905|44885|44905|44885|44906.9|44886.9|44902.5|44882.5|1
1720766350000|2024-07-12 06:39:10|44904.4|44884.4|44901.9|44881.9|44904.4|44884.4|44901.9|44881.9|3
1720766360000|2024-07-12 06:39:20|44901.4|44881.4|44901.9|44881.9|44901.9|44881.9|44898.9|44878.9|0
1720766370000|2024-07-12 06:39:30|44903.9|44883.9|44905|44885|44905|44885|44900|44880|5
1720766380000|2024-07-12 06:39:40|44903.1|44883.1|44902.5|44882.5|44903.1|44883.1|44901.9|44881.9|6
1720766390000|2024-07-12 06:39:50|44901.9|44881.9|44900|44880|44905|44885|44900|44880|2
1720766400000|2024-07-12 06:40:00|44895|44875|44900|44880|44900|44880|44895|44875|6
1720766410000|2024-07-12 06:40:10|44901.9|44881.9|44905|44885|44905|44885|44901.9|44881.9|2
1720766420000|2024-07-12 06:40:20|44907.5|44887.5|44915|44895|44915|44895|44907.5|44887.5|1
1720766430000|2024-07-12 06:40:30|44915.6|44895.6|44918.1|44898.1|44918.1|44898.1|44915|44895|1
1720766440000|2024-07-12 06:40:40|44920|44900|44925|44905|44925|44905|44920|44900|7
1720766450000|2024-07-12 06:40:50|44925.6|44905.6|44938.9|44918.9|44938.9|44918.9|44925.6|44905.6|2
1720766460000|2024-07-12 06:41:00|44939.4|44919.4|44943.9|44923.9|44943.9|44923.9|44934.4|44914.4|12
1720766470000|2024-07-12 06:41:10|44952.7|44932.7|44953.3|44933.3|44954.7|44934.7|44952.7|44932.7|7
1720766480000|2024-07-12 06:41:20|44951.4|44931.4|44944.4|44924.4|44951.4|44931.4|44943.9|44923.9|5
1720766490000|2024-07-12 06:41:30|44946.9|44926.9|44943.9|44923.9|44946.9|44926.9|44943.3|44923.3|1
1720766500000|2024-07-12 06:41:40|44943.3|44923.3|44937.5|44917.5|44943.3|44923.3|44937.5|44917.5|4
1720766510000|2024-07-12 06:41:50|44939.4|44919.4|44938.9|44918.9|44939.4|44919.4|44938.9|44918.9|4
1720766520000|2024-07-12 06:42:00|44936.9|44916.9|44940|44920|44940|44920|44936.9|44916.9|2
1720766530000|2024-07-12 06:42:10|44940.6|44920.6|44950|44930|44950|44930|44940.6|44920.6|1
1720766540000|2024-07-12 06:42:20|44949.4|44929.4|44951.9|44931.9|44951.9|44931.9|44948.9|44928.9|3
1720766550000|2024-07-12 06:42:30|44952.5|44932.5|44956.9|44936.9|44956.9|44936.9|44951.9|44931.9|3
1720766560000|2024-07-12 06:42:40|44958.9|44938.9|44965|44945|44965|44945|44958.9|44938.9|8
1720766570000|2024-07-12 06:42:50|44960|44940|44955|44935|44961.9|44941.9|44952.5|44932.5|4
1720766580000|2024-07-12 06:43:00|44961.4|44941.4|44971.9|44951.9|44971.9|44951.9|44961.4|44941.4|4
1720766590000|2024-07-12 06:43:10|44965|44945|44960|44940|44965|44945|44955|44935|5
1720766600000|2024-07-12 06:43:20|44959.4|44939.4|44955|44935|44959.4|44939.4|44950.6|44930.6|7
1720766610000|2024-07-12 06:43:30|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44950|44930|0
1720766620000|2024-07-12 06:43:40|44950|44930|44949.4|44929.4|44954.4|44934.4|44949.4|44929.4|3
1720766630000|2024-07-12 06:43:50|44950|44930|44952.5|44932.5|44952.5|44932.5|44950|44930|5
1720766640000|2024-07-12 06:44:00|44953.9|44933.9|44960|44940|44960|44940|44953.9|44933.9|5
1720766650000|2024-07-12 06:44:10|44961.9|44941.9|44970|44950|44970|44950|44955|44935|11
1720766660000|2024-07-12 06:44:20|44971.9|44951.9|44981.9|44961.9|44982.5|44962.5|44971.9|44951.9|8
1720766670000|2024-07-12 06:44:30|44986.4|44966.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|10
1720766680000|2024-07-12 06:44:40|44982.5|44962.5|44985|44965|44985|44965|44980|44960|9
1720766690000|2024-07-12 06:44:50|44988.9|44968.9|44991.9|44971.9|44991.9|44971.9|44986.9|44966.9|6
1720766700000|2024-07-12 06:45:00|44990|44970|44992.5|44972.5|44994.4|44974.4|44990|44970|1
1720766710000|2024-07-12 06:45:10|44994.4|44974.4|44990|44970|44994.4|44974.4|44990|44970|4
1720766720000|2024-07-12 06:45:20|44989.4|44969.4|44971.9|44951.9|44989.4|44969.4|44971.9|44951.9|12
1720766730000|2024-07-12 06:45:30|44970|44950|44965|44945|44970|44950|44961.9|44941.9|10
1720766740000|2024-07-12 06:45:40|44962.5|44942.5|44958.1|44938.1|44965|44945|44958.1|44938.1|3
1720766750000|2024-07-12 06:45:50|44956.9|44936.9|44955|44935|44958.1|44938.1|44955|44935|1
1720766760000|2024-07-12 06:46:00|44954.4|44934.4|44955|44935|44955|44935|44950|44930|7
1720766770000|2024-07-12 06:46:10|44959.4|44939.4|44954.4|44934.4|44959.4|44939.4|44950|44930|2
1720766780000|2024-07-12 06:46:20|44955|44935|44951.9|44931.9|44955|44935|44951.9|44931.9|1
1720766790000|2024-07-12 06:46:30|44950|44930|44947.5|44927.5|44950|44930|44947.5|44927.5|0
1720766800000|2024-07-12 06:46:40|44944.4|44924.4|44950|44930|44950|44930|44944.4|44924.4|9
1720766810000|2024-07-12 06:46:50|44953.9|44933.9|44945|44925|44955|44935|44945|44925|4
1720766820000|2024-07-12 06:47:00|44943.9|44923.9|44940|44920|44943.9|44923.9|44940|44920|1
1720766830000|2024-07-12 06:47:10|44937.5|44917.5|44925|44905|44937.5|44917.5|44925|44905|13
1720766840000|2024-07-12 06:47:20|44926.9|44906.9|44930|44910|44930|44910|44926.1|44906.1|8
1720766850000|2024-07-12 06:47:30|44927.5|44907.5|44930|44910|44931.9|44911.9|44927.5|44907.5|3
1720766860000|2024-07-12 06:47:40|44928.1|44908.1|44925|44905|44928.1|44908.1|44925|44905|1
1720766870000|2024-07-12 06:47:50|44926.9|44906.9|44925|44905|44930|44910|44925|44905|0
1720766880000|2024-07-12 06:48:00|44924.4|44904.4|44920|44900|44924.4|44904.4|44919.4|44899.4|1
1720766890000|2024-07-12 06:48:10|44921.9|44901.9|44929.4|44909.4|44929.4|44909.4|44920|44900|3
1720766900000|2024-07-12 06:48:20|44930|44910|44934.4|44914.4|44934.4|44914.4|44930|44910|1
1720766910000|2024-07-12 06:48:30|44936.4|44916.4|44930|44910|44936.4|44916.4|44929.4|44909.4|2
1720766920000|2024-07-12 06:48:40|44929.4|44909.4|44930|44910|44930|44910|44928.1|44908.1|2
1720766930000|2024-07-12 06:48:50|44926.9|44906.9|44925|44905|44930|44910|44925|44905|1
1720766940000|2024-07-12 06:49:00|44926.9|44906.9|44927.5|44907.5|44927.5|44907.5|44926.9|44906.9|1
1720766950000|2024-07-12 06:49:10|44926.9|44906.9|44937.5|44917.5|44937.5|44917.5|44926.9|44906.9|0
1720766960000|2024-07-12 06:49:20|44935.6|44915.6|44932.5|44912.5|44935.6|44915.6|44931.9|44911.9|1
1720766970000|2024-07-12 06:49:30|44931.9|44911.9|44926.9|44906.9|44932.5|44912.5|44926.9|44906.9|1
1720766980000|2024-07-12 06:49:40|44924.4|44904.4|44916.9|44896.9|44924.4|44904.4|44916.9|44896.9|4
1720766990000|2024-07-12 06:49:50|44916.4|44896.4|44916.9|44896.9|44916.9|44896.9|44914.4|44894.4|4
1720767000000|2024-07-12 06:50:00|44915|44895|44916.9|44896.9|44916.9|44896.9|44915|44895|6
1720767010000|2024-07-12 06:50:10|44917.5|44897.5|44920|44900|44920|44900|44916.9|44896.9|4
1720767020000|2024-07-12 06:50:20|44918.1|44898.1|44910|44890|44918.1|44898.1|44906.1|44886.1|1
1720767030000|2024-07-12 06:50:30|44905|44885|44910|44890|44910|44890|44905|44885|0
1720767040000|2024-07-12 06:50:40|||||||||3
1720767050000|2024-07-12 06:50:50|44911.9|44891.9|44915|44895|44916.9|44896.9|44911.9|44891.9|0
1720767060000|2024-07-12 06:51:00|44914.4|44894.4|44910|44890|44914.4|44894.4|44910|44890|3
1720767070000|2024-07-12 06:51:10|44905|44885|44905|44885|44909.4|44889.4|44905|44885|0
1720767080000|2024-07-12 06:51:20|44908.9|44888.9|44910|44890|44911.9|44891.9|44908.9|44888.9|5
1720767090000|2024-07-12 06:51:30|44908.1|44888.1|44902.5|44882.5|44908.1|44888.1|44902.5|44882.5|7
1720767100000|2024-07-12 06:51:40|44901.9|44881.9|44900|44880|44901.9|44881.9|44895|44875|3
1720767110000|2024-07-12 06:51:50|44901.9|44881.9|44905|44885|44906.9|44886.9|44901.9|44881.9|4
1720767120000|2024-07-12 06:52:00|44903.1|44883.1|44900|44880|44905|44885|44900|44880|0
1720767130000|2024-07-12 06:52:10|44898.1|44878.1|44896.9|44876.9|44898.1|44878.1|44896.9|44876.9|2
1720767140000|2024-07-12 06:52:20|44899.4|44879.4|44895|44875|44899.4|44879.4|44895|44875|2
1720767150000|2024-07-12 06:52:30|44896.9|44876.9|44898.9|44878.9|44899.4|44879.4|44895|44875|1
1720767160000|2024-07-12 06:52:40|44899.4|44879.4|44895|44875|44899.4|44879.4|44895|44875|0
1720767170000|2024-07-12 06:52:50|44891.9|44871.9|44895|44875|44895|44875|44891.9|44871.9|2
1720767180000|2024-07-12 06:53:00|44896.9|44876.9|44900|44880|44900|44880|44895|44875|0
1720767190000|2024-07-12 06:53:10|44906.4|44886.4|44905|44885|44910.8|44890.8|44905|44885|6
1720767200000|2024-07-12 06:53:20|44903.1|44883.1|44899.4|44879.4|44906.9|44886.9|44899.4|44879.4|4
1720767210000|2024-07-12 06:53:30|44900|44880|44906.4|44886.4|44906.4|44886.4|44899.4|44879.4|3
1720767220000|2024-07-12 06:53:40|44904.4|44884.4|44905|44885|44905|44885|44901.9|44881.9|2
1720767230000|2024-07-12 06:53:50|44904.4|44884.4|44914.4|44894.4|44914.4|44894.4|44904.4|44884.4|1
1720767240000|2024-07-12 06:54:00|44916.4|44896.4|44920|44900|44920|44900|44916.4|44896.4|0
1720767250000|2024-07-12 06:54:10|44921.9|44901.9|44928.9|44908.9|44928.9|44908.9|44921.9|44901.9|1
1720767260000|2024-07-12 06:54:20|44930|44910|44929.4|44909.4|44930|44910|44928.9|44908.9|2
1720767270000|2024-07-12 06:54:30|44930|44910|44935.8|44915.8|44935.8|44915.8|44929.4|44909.4|2
1720767280000|2024-07-12 06:54:40|44936.4|44916.4|44934.4|44914.4|44938.3|44918.3|44934.4|44914.4|2
1720767290000|2024-07-12 06:54:50|44938.3|44918.3|44938.9|44918.9|44938.9|44918.9|44938.3|44918.3|0
1720767300000|2024-07-12 06:55:00|44940.8|44920.8|44941.9|44921.9|44946.4|44926.4|44939.4|44919.4|11
1720767310000|2024-07-12 06:55:10|44942.5|44922.5|44952.7|44932.7|44952.7|44932.7|44941.9|44921.9|3
1720767320000|2024-07-12 06:55:20|44953.3|44933.3|44960.8|44940.8|44960.8|44940.8|44953.3|44933.3|2
1720767330000|2024-07-12 06:55:30|44961.4|44941.4|44957.5|44937.5|44961.4|44941.4|44957.5|44937.5|5
1720767340000|2024-07-12 06:55:40|44959.4|44939.4|44954.4|44934.4|44959.4|44939.4|44953.9|44933.9|5
1720767350000|2024-07-12 06:55:50|44952.5|44932.5|44956.9|44936.9|44959.4|44939.4|44952.5|44932.5|13
1720767360000|2024-07-12 06:56:00|44959.4|44939.4|44953.1|44933.1|44959.4|44939.4|44953.1|44933.1|0
1720767370000|2024-07-12 06:56:10|44954.4|44934.4|44954.4|44934.4|44955|44935|44952.5|44932.5|1
1720767380000|2024-07-12 06:56:20|44955|44935|44955|44935|44955|44935|44954.4|44934.4|4
1720767390000|2024-07-12 06:56:30|44954.4|44934.4|44956.9|44936.9|44956.9|44936.9|44951.9|44931.9|1
1720767400000|2024-07-12 06:56:40|44954.4|44934.4|44959.4|44939.4|44963.9|44943.9|44954.4|44934.4|5
1720767410000|2024-07-12 06:56:50|44961.9|44941.9|44957.5|44937.5|44964.4|44944.4|44957.5|44937.5|2
1720767420000|2024-07-12 06:57:00|44960|44940|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|4
1720767430000|2024-07-12 06:57:10|44960|44940|44964.4|44944.4|44964.4|44944.4|44960|44940|1
1720767440000|2024-07-12 06:57:20|44960|44940|44964.4|44944.4|44964.4|44944.4|44960|44940|0
1720767450000|2024-07-12 06:57:30|44962.5|44942.5|44961.9|44941.9|44964.4|44944.4|44960|44940|2
1720767460000|2024-07-12 06:57:40|44960|44940|44961.9|44941.9|44961.9|44941.9|44960|44940|0
1720767470000|2024-07-12 06:57:50|44964.4|44944.4|44963.9|44943.9|44964.4|44944.4|44961.9|44941.9|1
1720767480000|2024-07-12 06:58:00|44964.4|44944.4|44965|44945|44965|44945|44961.9|44941.9|0
1720767490000|2024-07-12 06:58:10|44964.4|44944.4|44955|44935|44965|44945|44955|44935|3
1720767500000|2024-07-12 06:58:20|44954.4|44934.4|44945|44925|44954.4|44934.4|44945|44925|0
1720767510000|2024-07-12 06:58:30|44946.9|44926.9|44945|44925|44946.9|44926.9|44945|44925|0
1720767530000|2024-07-12 06:58:50|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|4
1720767540000|2024-07-12 06:59:00|44941.1|44921.1|44940|44920|44941.9|44921.9|44938.1|44918.1|1
1720767550000|2024-07-12 06:59:10|44941.9|44921.9|44945|44925|44945|44925|44941.9|44921.9|8
1720767560000|2024-07-12 06:59:20|44944.4|44924.4|44940|44920|44945|44925|44940|44920|0
1720767570000|2024-07-12 06:59:30|44939.4|44919.4|44933.9|44913.9|44939.4|44919.4|44933.9|44913.9|1
1720767580000|2024-07-12 06:59:40|44931.9|44911.9|44930|44910|44931.9|44911.9|44929.4|44909.4|4
1720767590000|2024-07-12 06:59:50|44930.6|44910.6|44925|44905|44930.6|44910.6|44925|44905|3
1720767600000|2024-07-12 07:00:00|44924.4|44904.4|44950.8|44930.8|44950.8|44930.8|44913.9|44893.9|22
1720767610000|2024-07-12 07:00:10|44950.2|44930.2|44943.3|44923.3|44950.2|44930.2|44937.7|44917.7|3
1720767620000|2024-07-12 07:00:20|44941.4|44921.4|44945.8|44925.8|44947.7|44927.7|44941.4|44921.4|9
1720767630000|2024-07-12 07:00:30|44942.7|44922.7|44935.8|44915.8|44942.7|44922.7|44935.8|44915.8|8
1720767640000|2024-07-12 07:00:40|44933.9|44913.9|44935.8|44915.8|44935.8|44915.8|44933.9|44913.9|0
1720767650000|2024-07-12 07:00:50|44933.3|44913.3|44928.3|44908.3|44933.3|44913.3|44928.3|44908.3|3
1720767660000|2024-07-12 07:01:00|44930.2|44910.2|44934.7|44914.7|44935.2|44915.2|44925.8|44905.8|14
1720767670000|2024-07-12 07:01:10|44935.2|44915.2|44934.7|44914.7|44937.7|44917.7|44934.7|44914.7|9
1720767680000|2024-07-12 07:01:20|44936.6|44916.6|44922.2|44902.2|44937.2|44917.2|44922.2|44902.2|13
1720767690000|2024-07-12 07:01:30|44917.7|44897.7|44922.7|44902.7|44927.7|44907.7|44917.7|44897.7|6
1720767700000|2024-07-12 07:01:40|44923.3|44903.3|44913.3|44893.3|44923.9|44903.9|44913.3|44893.3|18
1720767710000|2024-07-12 07:01:50|44915.2|44895.2|44912.7|44892.7|44915.2|44895.2|44908.9|44888.9|16
1720767720000|2024-07-12 07:02:00|44913.3|44893.3|44912.7|44892.7|44913.3|44893.3|44912.7|44892.7|3
1720767730000|2024-07-12 07:02:10|44914.7|44894.7|44905.8|44885.8|44915.8|44895.8|44905.8|44885.8|3
1720767740000|2024-07-12 07:02:20|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|10
1720767750000|2024-07-12 07:02:30|44908.3|44888.3|44893.3|44873.3|44908.3|44888.3|44893.3|44873.3|44
1720767760000|2024-07-12 07:02:40|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|18
1720767770000|2024-07-12 07:02:50|44889.7|44869.7|44890.8|44870.8|44890.8|44870.8|44886.4|44866.4|9
1720767780000|2024-07-12 07:03:00|44889.7|44869.7|44890.2|44870.2|44890.2|44870.2|44887.7|44867.7|7
1720767790000|2024-07-12 07:03:10|44889.7|44869.7|44904.7|44884.7|44906.6|44886.6|44889.7|44869.7|7
1720767800000|2024-07-12 07:03:20|||||||||3
1720767810000|2024-07-12 07:03:30|44906.6|44886.6|44908.5|44888.5|44908.5|44888.5|44906.6|44886.6|6
1720767820000|2024-07-12 07:03:40|44909.7|44889.7|44912.7|44892.7|44912.7|44892.7|44909.7|44889.7|11
1720767830000|2024-07-12 07:03:50|44910.2|44890.2|44907.2|44887.2|44910.2|44890.2|44907.2|44887.2|1
1720767840000|2024-07-12 07:04:00|44905.2|44885.2|44904.7|44884.7|44905.2|44885.2|44902.2|44882.2|4
1720767850000|2024-07-12 07:04:10|44901.6|44881.6|44902.2|44882.2|44902.2|44882.2|44901.6|44881.6|5
1720767860000|2024-07-12 07:04:20|44904.1|44884.1|44898.5|44878.5|44904.1|44884.1|44898.5|44878.5|5
1720767870000|2024-07-12 07:04:30|||||||||4
1720767880000|2024-07-12 07:04:40|||||||||1
1720767890000|2024-07-12 07:04:50|44896.6|44876.6|44890.4|44870.4|44898.5|44878.5|44890.4|44870.4|23
1720767900000|2024-07-12 07:05:00|44888.5|44868.5|44890.2|44870.2|44890.2|44870.2|44888.5|44868.5|6
1720767910000|2024-07-12 07:05:10|44888.2|44868.2|44890.7|44870.7|44892.7|44872.7|44886.3|44866.3|12
1720767920000|2024-07-12 07:05:20|44892.7|44872.7|44884.4|44864.4|44892.7|44872.7|44884.4|44864.4|5
1720767930000|2024-07-12 07:05:30|44888.2|44868.2|44890.7|44870.7|44890.7|44870.7|44886.3|44866.3|1
1720767940000|2024-07-12 07:05:40|44892.7|44872.7|44890.2|44870.2|44892.7|44872.7|44890.2|44870.2|5
1720767950000|2024-07-12 07:05:50|44888.2|44868.2|44892.1|44872.1|44892.1|44872.1|44884.4|44864.4|7
1720767960000|2024-07-12 07:06:00|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|4
1720767970000|2024-07-12 07:06:10|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|4
1720767980000|2024-07-12 07:06:20|44892.1|44872.1|44892.7|44872.7|44892.7|44872.7|44890.2|44870.2|0
1720767990000|2024-07-12 07:06:30|44893.2|44873.2|44886.9|44866.9|44893.2|44873.2|44886.9|44866.9|10
1720768000000|2024-07-12 07:06:40|44888.2|44868.2|44883.8|44863.8|44888.2|44868.2|44883.8|44863.8|0
1720768010000|2024-07-12 07:06:50|44881.9|44861.9|44880.7|44860.7|44881.9|44861.9|44880.7|44860.7|8
1720768020000|2024-07-12 07:07:00|44878.8|44858.8|44881.9|44861.9|44884.4|44864.4|44878.8|44858.8|8
1720768030000|2024-07-12 07:07:10|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44881.9|44861.9|9
1720768050000|2024-07-12 07:07:30|44884.4|44864.4|44893.8|44873.8|44893.8|44873.8|44883.8|44863.8|8
1720768060000|2024-07-12 07:07:40|44891.9|44871.9|44894.9|44874.9|44894.9|44874.9|44891.9|44871.9|6
1720768070000|2024-07-12 07:07:50|44895.5|44875.5|44906|44886|44906|44886|44895.5|44875.5|8
1720768080000|2024-07-12 07:08:00|44908|44888|44904.9|44884.9|44909.9|44889.9|44904.9|44884.9|10
1720768090000|2024-07-12 07:08:10|44906.9|44886.9|44907.4|44887.4|44907.4|44887.4|44906.9|44886.9|6
1720768100000|2024-07-12 07:08:20|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44907.4|44887.4|4
1720768110000|2024-07-12 07:08:30|44906.9|44886.9|44896.9|44876.9|44906.9|44886.9|44896.9|44876.9|10
1720768120000|2024-07-12 07:08:40|44894.9|44874.9|44894.4|44874.4|44894.9|44874.9|44894.4|44874.4|0
1720768130000|2024-07-12 07:08:50|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|6
1720768140000|2024-07-12 07:09:00|44889.9|44869.9|44879.9|44859.9|44889.9|44869.9|44879.9|44859.9|9
1720768150000|2024-07-12 07:09:10|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44874.9|44854.9|7
1720768160000|2024-07-12 07:09:20|44882.7|44862.7|44893.8|44873.8|44893.8|44873.8|44882.7|44862.7|7
1720768170000|2024-07-12 07:09:30|44897.7|44877.7|44893.8|44873.8|44898.8|44878.8|44893.8|44873.8|8
1720768180000|2024-07-12 07:09:40|44895.7|44875.7|44890.7|44870.7|44898.2|44878.2|44890.7|44870.7|3
1720768190000|2024-07-12 07:09:50|44891.9|44871.9|44899.9|44879.9|44899.9|44879.9|44888.8|44868.8|6
1720768200000|2024-07-12 07:10:00|44904.9|44884.9|44900.5|44880.5|44907.4|44887.4|44900.5|44880.5|12
1720768210000|2024-07-12 07:10:10|44899.9|44879.9|44891|44871|44899.9|44879.9|44891|44871|4
1720768220000|2024-07-12 07:10:20|44890.5|44870.5|44874.9|44854.9|44893.5|44873.5|44874.9|44854.9|7
1720768230000|2024-07-12 07:10:30|44876.9|44856.9|44874.4|44854.4|44876.9|44856.9|44869.9|44849.9|6
1720768240000|2024-07-12 07:10:40|44872.4|44852.4|44874.9|44854.9|44874.9|44854.9|44872.4|44852.4|3
1720768250000|2024-07-12 07:10:50|44876.9|44856.9|44875.5|44855.5|44879.4|44859.4|44875.5|44855.5|8
1720768260000|2024-07-12 07:11:00|44874.9|44854.9|44867.4|44847.4|44874.9|44854.9|44865.5|44845.5|15
1720768270000|2024-07-12 07:11:10|44866.3|44846.3|44864.4|44844.4|44867.4|44847.4|44864.4|44844.4|6
1720768280000|2024-07-12 07:11:20|44864.9|44844.9|44862.4|44842.4|44864.9|44844.9|44862.4|44842.4|18
1720768290000|2024-07-12 07:11:30|44860.5|44840.5|44863.8|44843.8|44868.8|44848.8|44858|44838|61
1720768300000|2024-07-12 07:11:40|44859.9|44839.9|44829.4|44809.4|44859.9|44839.9|44829.4|44809.4|30
1720768310000|2024-07-12 07:11:50|44827.4|44807.4|44814.9|44794.9|44829.4|44809.4|44814.9|44794.9|12
1720768320000|2024-07-12 07:12:00|44811|44791|44815.5|44795.5|44815.5|44795.5|44811|44791|16
1720768330000|2024-07-12 07:12:10|44817.4|44797.4|44818.5|44798.5|44818.5|44798.5|44815.5|44795.5|14
1720768340000|2024-07-12 07:12:20|44819.1|44799.1|44821.6|44801.6|44821.6|44801.6|44819.1|44799.1|5
1720768350000|2024-07-12 07:12:30|44823.5|44803.5|44823.5|44803.5|44824.1|44804.1|44823.5|44803.5|1
1720768360000|2024-07-12 07:12:40|44825.5|44805.5|44826|44806|44828.5|44808.5|44825.5|44805.5|10
1720768370000|2024-07-12 07:12:50|44828|44808|44828|44808|44828|44808|44828|44808|6
1720768380000|2024-07-12 07:13:00|44826|44806|44828|44808|44829.1|44809.1|44826|44806|4
1720768390000|2024-07-12 07:13:10|44825.5|44805.5|44823.5|44803.5|44827.4|44807.4|44823.5|44803.5|2
1720768400000|2024-07-12 07:13:20|44821|44801|44818.5|44798.5|44821|44801|44818.5|44798.5|5
1720768410000|2024-07-12 07:13:30|44818|44798|44816.6|44796.6|44818|44798|44815.5|44795.5|19
1720768420000|2024-07-12 07:13:40|44818.5|44798.5|44816|44796|44821|44801|44816|44796|7
1720768430000|2024-07-12 07:13:50|44815.5|44795.5|44813.5|44793.5|44815.5|44795.5|44813.5|44793.5|2
1720768440000|2024-07-12 07:14:00|44811|44791|44801|44781|44811|44791|44801|44781|23
1720768450000|2024-07-12 07:14:10|44801.6|44781.6|44793|44773|44801.6|44781.6|44791|44771|14
1720768460000|2024-07-12 07:14:20|44791|44771|44789.1|44769.1|44795.5|44775.5|44789.1|44769.1|10
1720768470000|2024-07-12 07:14:30|44787.2|44767.2|44784.7|44764.7|44789.7|44769.7|44784.7|44764.7|6
1720768480000|2024-07-12 07:14:40|44785.2|44765.2|44782.7|44762.7|44785.2|44765.2|44782.7|44762.7|12
1720768490000|2024-07-12 07:14:50|44784.7|44764.7|44787.7|44767.7|44787.7|44767.7|44784.7|44764.7|2
1720768500000|2024-07-12 07:15:00|44785.8|44765.8|44776|44756|44785.8|44765.8|44774.1|44754.1|17
1720768510000|2024-07-12 07:15:10|44774.1|44754.1|44772.7|44752.7|44777.2|44757.2|44772.7|44752.7|12
1720768520000|2024-07-12 07:15:20|44772.2|44752.2|44779.1|44759.1|44779.1|44759.1|44771.6|44751.6|7
1720768530000|2024-07-12 07:15:30|44783.5|44763.5|44788|44768|44788|44768|44783.5|44763.5|11
1720768540000|2024-07-12 07:15:40|44790.5|44770.5|44806.3|44786.3|44806.3|44786.3|44790.5|44770.5|23
1720768550000|2024-07-12 07:15:50|44807.4|44787.4|44808.5|44788.5|44811.6|44791.6|44807.4|44787.4|9
1720768560000|2024-07-12 07:16:00|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|0
1720768570000|2024-07-12 07:16:10|44806|44786|44811|44791|44811|44791|44806|44786|19
1720768580000|2024-07-12 07:16:20|44813|44793|44813|44793|44817.4|44797.4|44811|44791|11
1720768590000|2024-07-12 07:16:30|44815.5|44795.5|44806.6|44786.6|44815.5|44795.5|44806.6|44786.6|2
1720768600000|2024-07-12 07:16:40|44802.7|44782.7|44799.1|44779.1|44802.7|44782.7|44799.1|44779.1|0
1720768610000|2024-07-12 07:16:50|44803.5|44783.5|44802.4|44782.4|44803.5|44783.5|44799.4|44779.4|3
1720768620000|2024-07-12 07:17:00|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|44799.4|44779.4|5
1720768640000|2024-07-12 07:17:20|44805.5|44785.5|44813|44793|44813|44793|44805.5|44785.5|1
1720768650000|2024-07-12 07:17:30|||||||||1
1720768660000|2024-07-12 07:17:40|44811|44791|44805.5|44785.5|44811|44791|44801|44781|0
1720768670000|2024-07-12 07:17:50|44800.5|44780.5|44802.4|44782.4|44802.4|44782.4|44800.5|44780.5|2
1720768680000|2024-07-12 07:18:00|44804.3|44784.3|44807.4|44787.4|44807.4|44787.4|44804.3|44784.3|2
1720768690000|2024-07-12 07:18:10|||||||||2
1720768700000|2024-07-12 07:18:20|||||||||5
1720768710000|2024-07-12 07:18:30|44805.5|44785.5|44801.6|44781.6|44805.5|44785.5|44801.6|44781.6|0
1720768720000|2024-07-12 07:18:40|44801|44781|44795.5|44775.5|44801|44781|44795.5|44775.5|0
1720768730000|2024-07-12 07:18:50|44792.4|44772.4|44796.3|44776.3|44796.3|44776.3|44791.8|44771.8|4
1720768740000|2024-07-12 07:19:00|44799.3|44779.3|44804.3|44784.3|44804.3|44784.3|44799.3|44779.3|2
1720768750000|2024-07-12 07:19:10|44806.3|44786.3|44817.7|44797.7|44817.7|44797.7|44806.3|44786.3|9
1720768760000|2024-07-12 07:19:20|44818.2|44798.2|44816.8|44796.8|44818.2|44798.2|44816.3|44796.3|6
1720768770000|2024-07-12 07:19:30|44818.8|44798.8|44819.3|44799.3|44819.3|44799.3|44817.4|44797.4|9
1720768780000|2024-07-12 07:19:40|44817.4|44797.4|44819.3|44799.3|44819.3|44799.3|44817.4|44797.4|5
1720768790000|2024-07-12 07:19:50|44821.3|44801.3|44825.5|44805.5|44825.5|44805.5|44821.3|44801.3|8
1720768800000|2024-07-12 07:20:00|44824.3|44804.3|44816.3|44796.3|44824.3|44804.3|44816.3|44796.3|4
1720768810000|2024-07-12 07:20:10|44815.7|44795.7|44814.3|44794.3|44815.7|44795.7|44811.8|44791.8|2
1720768820000|2024-07-12 07:20:20|44814.9|44794.9|44809.3|44789.3|44814.9|44794.9|44807.4|44787.4|3
1720768830000|2024-07-12 07:20:30|44809.9|44789.9|44812.4|44792.4|44812.4|44792.4|44807.4|44787.4|2
1720768840000|2024-07-12 07:20:40|44810.5|44790.5|44812.4|44792.4|44814.9|44794.9|44809.9|44789.9|0
1720768850000|2024-07-12 07:20:50|44810.5|44790.5|44799.3|44779.3|44810.5|44790.5|44799.3|44779.3|4
1720768860000|2024-07-12 07:21:00|44801.3|44781.3|44801.8|44781.8|44801.8|44781.8|44801.3|44781.3|5
1720768870000|2024-07-12 07:21:10|44799.9|44779.9|44802.4|44782.4|44802.4|44782.4|44799.3|44779.3|0
1720768880000|2024-07-12 07:21:20|44804.3|44784.3|44809.3|44789.3|44809.3|44789.3|44804.3|44784.3|2
1720768890000|2024-07-12 07:21:30|44811.3|44791.3|44819.3|44799.3|44819.3|44799.3|44811.3|44791.3|11
1720768900000|2024-07-12 07:21:40|44812.4|44792.4|44805.5|44785.5|44812.4|44792.4|44803|44783|8
1720768910000|2024-07-12 07:21:50|44804.9|44784.9|44804.9|44784.9|44804.9|44784.9|44804.9|44784.9|0
1720768920000|2024-07-12 07:22:00|44804.3|44784.3|44806.3|44786.3|44806.3|44786.3|44804.3|44784.3|1
1720768930000|2024-07-12 07:22:10|44806.8|44786.8|44804.3|44784.3|44806.8|44786.8|44804.3|44784.3|0
1720768940000|2024-07-12 07:22:20|44806.3|44786.3|44808.2|44788.2|44808.2|44788.2|44803.8|44783.8|8
1720768950000|2024-07-12 07:22:30|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|0
1720768960000|2024-07-12 07:22:40|44813.8|44793.8|44818.2|44798.2|44823.2|44803.2|44813.8|44793.8|20
1720768970000|2024-07-12 07:22:50|44820.2|44800.2|44826.3|44806.3|44826.3|44806.3|44820.2|44800.2|10
1720768980000|2024-07-12 07:23:00|44826.8|44806.8|44834.3|44814.3|44834.3|44814.3|44826.8|44806.8|11
1720768990000|2024-07-12 07:23:10|44836.3|44816.3|44841.8|44821.8|44841.8|44821.8|44836.3|44816.3|5
1720769000000|2024-07-12 07:23:20|44841.3|44821.3|44841.3|44821.3|44843.2|44823.2|44841.3|44821.3|0
1720769010000|2024-07-12 07:23:30|44845.2|44825.2|44852.7|44832.7|44852.7|44832.7|44845.2|44825.2|11
1720769020000|2024-07-12 07:23:40|44864.3|44844.3|44873.2|44853.2|44873.2|44853.2|44862.4|44842.4|18
1720769030000|2024-07-12 07:23:50|44875.7|44855.7|44887.7|44867.7|44887.7|44867.7|44875.7|44855.7|13
1720769040000|2024-07-12 07:24:00|44888.2|44868.2|44886.3|44866.3|44888.2|44868.2|44875.7|44855.7|23
1720769050000|2024-07-12 07:24:10|44884.3|44864.3|44880.7|44860.7|44884.3|44864.3|44880.7|44860.7|1
1720769060000|2024-07-12 07:24:20|44878.8|44858.8|44881.3|44861.3|44881.3|44861.3|44877.7|44857.7|3
1720769070000|2024-07-12 07:24:30|44879.3|44859.3|44878.2|44858.2|44879.3|44859.3|44878.2|44858.2|0
1720769080000|2024-07-12 07:24:40|44876.3|44856.3|44873.2|44853.2|44876.3|44856.3|44873.2|44853.2|4
1720769090000|2024-07-12 07:24:50|44875.7|44855.7|44880.7|44860.7|44880.7|44860.7|44875.7|44855.7|2
1720769100000|2024-07-12 07:25:00|44884.6|44864.6|44883.2|44863.2|44885.7|44865.7|44878.8|44858.8|0
1720769110000|2024-07-12 07:25:10|44878.8|44858.8|44876.3|44856.3|44879.3|44859.3|44876.3|44856.3|8
1720769120000|2024-07-12 07:25:20|44875.7|44855.7|44869.3|44849.3|44875.7|44855.7|44868.8|44848.8|3
1720769130000|2024-07-12 07:25:30|44868.8|44848.8|44869.3|44849.3|44869.3|44849.3|44866.3|44846.3|2
1720769140000|2024-07-12 07:25:40|44868.2|44848.2|44862.4|44842.4|44868.8|44848.8|44862.4|44842.4|2
1720769150000|2024-07-12 07:25:50|44861.3|44841.3|44868.8|44848.8|44868.8|44848.8|44861.3|44841.3|7
1720769160000|2024-07-12 07:26:00|44868.2|44848.2|44869.3|44849.3|44869.3|44849.3|44868.2|44848.2|1
1720769170000|2024-07-12 07:26:10|44868.8|44848.8|44874.3|44854.3|44874.3|44854.3|44868.8|44848.8|3
1720769180000|2024-07-12 07:26:20|44876.3|44856.3|44893.2|44873.2|44894.6|44874.6|44876.3|44856.3|19
1720769190000|2024-07-12 07:26:30|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|3
1720769200000|2024-07-12 07:26:40|44895.7|44875.7|44893.2|44873.2|44898.2|44878.2|44893.2|44873.2|2
1720769210000|2024-07-12 07:26:50|44892.7|44872.7|44890.2|44870.2|44892.7|44872.7|44890.2|44870.2|1
1720769220000|2024-07-12 07:27:00|44883.2|44863.2|44878.2|44858.2|44883.2|44863.2|44878.2|44858.2|3
1720769230000|2024-07-12 07:27:10|44878.8|44858.8|44878.2|44858.2|44878.8|44858.8|44878.2|44858.2|0
1720769240000|2024-07-12 07:27:20|44876.3|44856.3|44875.5|44855.5|44878.2|44858.2|44873.2|44853.2|13
1720769250000|2024-07-12 07:27:30|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|1
1720769260000|2024-07-12 07:27:40|44871.6|44851.6|44869.3|44849.3|44871.6|44851.6|44864.3|44844.3|4
1720769270000|2024-07-12 07:27:50|44867.4|44847.4|44869.3|44849.3|44869.3|44849.3|44866.8|44846.8|0
1720769280000|2024-07-12 07:28:00|44869.9|44849.9|44871.8|44851.8|44871.8|44851.8|44869.9|44849.9|5
1720769290000|2024-07-12 07:28:10|44873.8|44853.8|44878.2|44858.2|44878.2|44858.2|44871.8|44851.8|5
1720769300000|2024-07-12 07:28:20|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|0
1720769310000|2024-07-12 07:28:30|44876.8|44856.8|44886.5|44866.5|44886.5|44866.5|44874.3|44854.3|22
1720769320000|2024-07-12 07:28:40|44888.5|44868.5|44896.3|44876.3|44896.3|44876.3|44888.5|44868.5|2
1720769330000|2024-07-12 07:28:50|44898.8|44878.8|44896.8|44876.8|44899.3|44879.3|44896.8|44876.8|0
1720769340000|2024-07-12 07:29:00|44896.3|44876.3|44896.3|44876.3|44898.8|44878.8|44896.3|44876.3|0
1720769360000|2024-07-12 07:29:20|44898.2|44878.2|44903.2|44883.2|44903.2|44883.2|44898.2|44878.2|7
1720769370000|2024-07-12 07:29:30|44901.3|44881.3|44898.8|44878.8|44902.6|44882.6|44898.2|44878.2|5
1720769380000|2024-07-12 07:29:40|44898.2|44878.2|44905.7|44885.7|44905.7|44885.7|44898.2|44878.2|6
1720769390000|2024-07-12 07:29:50|44906.3|44886.3|44913.2|44893.2|44913.2|44893.2|44906.3|44886.3|7
1720769400000|2024-07-12 07:30:00|44917.1|44897.1|44921.3|44901.3|44921.3|44901.3|44913.2|44893.2|21
1720769410000|2024-07-12 07:30:10|44923.2|44903.2|44930.7|44910.7|44930.7|44910.7|44923.2|44903.2|6
1720769420000|2024-07-12 07:30:20|44928.2|44908.2|44933.2|44913.2|44935.1|44915.1|44928.2|44908.2|8
1720769430000|2024-07-12 07:30:30|44931.3|44911.3|44930.7|44910.7|44931.3|44911.3|44930.7|44910.7|2
1720769440000|2024-07-12 07:30:40|44930.1|44910.1|44914.3|44894.3|44930.7|44910.7|44914.3|44894.3|3
1720769460000|2024-07-12 07:31:00|44913.2|44893.2|44916.3|44896.3|44916.3|44896.3|44913.2|44893.2|0
1720769470000|2024-07-12 07:31:10|44911.3|44891.3|44909.3|44889.3|44914.3|44894.3|44909.3|44889.3|11
1720769480000|2024-07-12 07:31:20|44913.2|44893.2|44935.7|44915.7|44935.7|44915.7|44913.2|44893.2|7
1720769490000|2024-07-12 07:31:30|44923.2|44903.2|44916.3|44896.3|44925.1|44905.1|44914.3|44894.3|21
1720769500000|2024-07-12 07:31:40|44919.3|44899.3|44914.3|44894.3|44921.3|44901.3|44914.3|44894.3|9
1720769510000|2024-07-12 07:31:50|44918.8|44898.8|44932.1|44912.1|44935.1|44915.1|44918.8|44898.8|9
1720769520000|2024-07-12 07:32:00|44929.6|44909.6|44928.2|44908.2|44929.6|44909.6|44923.2|44903.2|20
1720769530000|2024-07-12 07:32:10|44930.1|44910.1|44937.1|44917.1|44937.1|44917.1|44927.6|44907.6|14
1720769540000|2024-07-12 07:32:20|44939|44919|44939|44919|44939|44919|44937.1|44917.1|1
1720769550000|2024-07-12 07:32:30|44939.6|44919.6|44940.1|44920.1|44940.1|44920.1|44937.6|44917.6|2
1720769560000|2024-07-12 07:32:40|44944.6|44924.6|44952.1|44932.1|44952.1|44932.1|44944.6|44924.6|12
1720769570000|2024-07-12 07:32:50|44954|44934|44954|44934|44954|44934|44954|44934|1
1720769580000|2024-07-12 07:33:00|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|0
1720769590000|2024-07-12 07:33:10|44957.1|44937.1|44970.1|44950.1|44970.1|44950.1|44957.1|44937.1|11
1720769600000|2024-07-12 07:33:20|44970.7|44950.7|44980.9|44960.9|44980.9|44960.9|44970.7|44950.7|13
1720769610000|2024-07-12 07:33:30|44982.1|44962.1|44982.9|44962.9|44985.9|44965.9|44980.9|44960.9|25
1720769620000|2024-07-12 07:33:40|44985.9|44965.9|44994.3|44974.3|44994.3|44974.3|44985.9|44965.9|5
1720769630000|2024-07-12 07:33:50|44996.8|44976.8|45009.8|44989.8|45009.8|44989.8|44996.8|44976.8|11
1720769640000|2024-07-12 07:34:00|45013.7|44993.7|45006.4|44986.4|45018.4|44998.4|45006.4|44986.4|39
1720769650000|2024-07-12 07:34:10|45008.4|44988.4|45010.9|44990.9|45011.4|44991.4|45006.4|44986.4|2
1720769660000|2024-07-12 07:34:20|45011.4|44991.4|45006.4|44986.4|45011.4|44991.4|45006.4|44986.4|5
1720769670000|2024-07-12 07:34:30|45004.5|44984.5|45006.4|44986.4|45008.4|44988.4|45003.4|44983.4|7
1720769680000|2024-07-12 07:34:40|45008.4|44988.4|45006.2|44986.2|45008.4|44988.4|45005.1|44985.1|68
1720769690000|2024-07-12 07:34:50|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|1
1720769700000|2024-07-12 07:35:00|45004.8|44984.8|44979.8|44959.8|45004.8|44984.8|44979.8|44959.8|10
1720769710000|2024-07-12 07:35:10|44977.9|44957.9|44984.8|44964.8|44987.3|44967.3|44977.9|44957.9|8
1720769720000|2024-07-12 07:35:20|44985.4|44965.4|44984|44964|44985.4|44965.4|44977.9|44957.9|5
1720769730000|2024-07-12 07:35:30|44985.9|44965.9|44997.9|44977.9|44997.9|44977.9|44985.9|44965.9|43
1720769740000|2024-07-12 07:35:40|44999.8|44979.8|45009.8|44989.8|45009.8|44989.8|44999.8|44979.8|9
1720769750000|2024-07-12 07:35:50|45011.8|44991.8|45017.3|44997.3|45017.3|44997.3|45011.8|44991.8|18
1720769760000|2024-07-12 07:36:00|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45014.8|44994.8|6
1720769770000|2024-07-12 07:36:10|45013.4|44993.4|45012.9|44992.9|45013.4|44993.4|45012.9|44992.9|2
1720769780000|2024-07-12 07:36:20|45010.4|44990.4|44995.9|44975.9|45010.4|44990.4|44995.9|44975.9|18
1720769790000|2024-07-12 07:36:30|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|44987.9|44967.9|3
1720769800000|2024-07-12 07:36:40|44988.4|44968.4|44991.5|44971.5|44991.5|44971.5|44988.4|44968.4|2
1720769810000|2024-07-12 07:36:50|44990.9|44970.9|44969.3|44949.3|44990.9|44970.9|44969.3|44949.3|5
1720769820000|2024-07-12 07:37:00|44973.2|44953.2|44976.3|44956.3|44976.3|44956.3|44973.2|44953.2|4
1720769830000|2024-07-12 07:37:10|44975.7|44955.7|44973.2|44953.2|44975.7|44955.7|44971.3|44951.3|0
1720769840000|2024-07-12 07:37:20|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|5
1720769850000|2024-07-12 07:37:30|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|1
1720769870000|2024-07-12 07:37:50|44979.6|44959.6|44975.1|44955.1|44979.6|44959.6|44975.1|44955.1|0
1720769880000|2024-07-12 07:38:00|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|3
1720769890000|2024-07-12 07:38:10|||||||||5
1720769900000|2024-07-12 07:38:20|44973.2|44953.2|44975.1|44955.1|44975.1|44955.1|44973.2|44953.2|1
1720769910000|2024-07-12 07:38:30|||||||||2
1720769920000|2024-07-12 07:38:40|44977.1|44957.1|44970.1|44950.1|44977.1|44957.1|44970.1|44950.1|2
1720769930000|2024-07-12 07:38:50|44968.2|44948.2|44964.3|44944.3|44968.2|44948.2|44964.3|44944.3|1
1720769940000|2024-07-12 07:39:00|44963.8|44943.8|44962.6|44942.6|44965.7|44945.7|44962.6|44942.6|2
1720769950000|2024-07-12 07:39:10|44964.6|44944.6|44963.2|44943.2|44964.6|44944.6|44962.6|44942.6|2
1720769970000|2024-07-12 07:39:30|44960.7|44940.7|44960.7|44940.7|44961.3|44941.3|44960.7|44940.7|4
1720769980000|2024-07-12 07:39:40|44959.3|44939.3|44961.3|44941.3|44961.3|44941.3|44959.3|44939.3|1
1720769990000|2024-07-12 07:39:50|44958.8|44938.8|44961.3|44941.3|44961.3|44941.3|44958.8|44938.8|3
1720770000000|2024-07-12 07:40:00|44959.3|44939.3|44954.3|44934.3|44959.3|44939.3|44954.3|44934.3|3
1720770010000|2024-07-12 07:40:10|44958.2|44938.2|44972.6|44952.6|44972.6|44952.6|44958.2|44938.2|4
1720770020000|2024-07-12 07:40:20|44973.2|44953.2|44972.6|44952.6|44973.2|44953.2|44972.6|44952.6|0
1720770030000|2024-07-12 07:40:30|44973.2|44953.2|44972.6|44952.6|44973.2|44953.2|44972.6|44952.6|0
1720770040000|2024-07-12 07:40:40|44973.2|44953.2|44977.1|44957.1|44977.1|44957.1|44968.2|44948.2|8
1720770050000|2024-07-12 07:40:50|44975.1|44955.1|44974|44954|44975.1|44955.1|44974|44954|12
1720770060000|2024-07-12 07:41:00|44974.6|44954.6|44975.1|44955.1|44975.1|44955.1|44972.1|44952.1|4
1720770070000|2024-07-12 07:41:10|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|1
1720770080000|2024-07-12 07:41:20|44972.6|44952.6|44962.1|44942.1|44972.6|44952.6|44962.1|44942.1|1
1720770090000|2024-07-12 07:41:30|44974|44954|44980.9|44960.9|44980.9|44960.9|44974|44954|11
1720770100000|2024-07-12 07:41:40|44977.1|44957.1|44975.1|44955.1|44977.1|44957.1|44975.1|44955.1|0
1720770110000|2024-07-12 07:41:50|44973.2|44953.2|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|14
1720770120000|2024-07-12 07:42:00|44967.6|44947.6|44963.2|44943.2|44967.6|44947.6|44958.2|44938.2|5
1720770130000|2024-07-12 07:42:10|44967.6|44947.6|44980.9|44960.9|44980.9|44960.9|44967.6|44947.6|4
1720770140000|2024-07-12 07:42:20|44984.8|44964.8|44987.1|44967.1|44987.1|44967.1|44984.8|44964.8|1
1720770150000|2024-07-12 07:42:30|44985.1|44965.1|44986.5|44966.5|44987.1|44967.1|44985.1|44965.1|4
1720770160000|2024-07-12 07:42:40|44987.1|44967.1|44986.5|44966.5|44990.9|44970.9|44986.5|44966.5|5
1720770170000|2024-07-12 07:42:50|44990.9|44970.9|44995.9|44975.9|45000.9|44980.9|44989.6|44969.6|14
1720770180000|2024-07-12 07:43:00|44996.5|44976.5|45006.5|44986.5|45006.5|44986.5|44995.9|44975.9|8
1720770190000|2024-07-12 07:43:10|45005.9|44985.9|45002.9|44982.9|45005.9|44985.9|45002.9|44982.9|5
1720770200000|2024-07-12 07:43:20|45000.9|44980.9|44991.5|44971.5|45000.9|44980.9|44991.5|44971.5|3
1720770210000|2024-07-12 07:43:30|44987.6|44967.6|45003.4|44983.4|45003.4|44983.4|44987.1|44967.1|8
1720770220000|2024-07-12 07:43:40|45005.9|44985.9|45006.5|44986.5|45006.5|44986.5|44999|44979|10
1720770230000|2024-07-12 07:43:50|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|3
1720770240000|2024-07-12 07:44:00|45006.5|44986.5|45004.6|44984.6|45006.5|44986.5|45004.6|44984.6|6
1720770250000|2024-07-12 07:44:10|45002.1|44982.1|45001.5|44981.5|45002.1|44982.1|45001.5|44981.5|2
1720770260000|2024-07-12 07:44:20|45000.9|44980.9|45005.4|44985.4|45005.9|44985.9|45000.9|44980.9|8
1720770270000|2024-07-12 07:44:30|45004.8|44984.8|45000.9|44980.9|45005.9|44985.9|45000.9|44980.9|3
1720770280000|2024-07-12 07:44:40|45005.9|44985.9|45009.8|44989.8|45009.8|44989.8|45005.9|44985.9|5
1720770290000|2024-07-12 07:44:50|45010.4|44990.4|45024|45004|45024|45004|45010.4|44990.4|14
1720770300000|2024-07-12 07:45:00|45023.4|45003.4|45030.4|45010.4|45030.4|45010.4|45023.4|45003.4|14
1720770310000|2024-07-12 07:45:10|45032.3|45012.3|45032.6|45012.6|45036.5|45016.5|45030.9|45010.9|11
1720770320000|2024-07-12 07:45:20|45033.2|45013.2|45036.5|45016.5|45037.6|45017.6|45033.2|45013.2|8
1720770330000|2024-07-12 07:45:30|45039|45019|45039|45019|45039|45019|45039|45019|4
1720770340000|2024-07-12 07:45:40|45041.5|45021.5|45041.5|45021.5|45041.5|45021.5|45041.5|45021.5|5
1720770350000|2024-07-12 07:45:50|45043.4|45023.4|45041.5|45021.5|45044|45024|45041.5|45021.5|5
1720770360000|2024-07-12 07:46:00|45042.1|45022.1|45044|45024|45045.9|45025.9|45042.1|45022.1|2
1720770370000|2024-07-12 07:46:10|45045.9|45025.9|45057.9|45037.9|45057.9|45037.9|45045.9|45025.9|41
1720770380000|2024-07-12 07:46:20|45058.4|45038.4|45079.2|45059.2|45079.2|45059.2|45058.4|45038.4|18
1720770390000|2024-07-12 07:46:30|45082.3|45062.3|45077.9|45057.9|45085.4|45065.4|45075.9|45055.9|8
1720770400000|2024-07-12 07:46:40|45083.7|45063.7|45091.2|45071.2|45091.2|45071.2|45083.7|45063.7|22
1720770410000|2024-07-12 07:46:50|45089.2|45069.2|45089.2|45069.2|45093.1|45073.1|45086.2|45066.2|44
1720770420000|2024-07-12 07:47:00|45091.2|45071.2|45118.1|45098.1|45118.7|45098.7|45091.2|45071.2|77
1720770430000|2024-07-12 07:47:10|45118.7|45098.7|45119.2|45099.2|45123.7|45103.7|45118.7|45098.7|17
1720770440000|2024-07-12 07:47:20|45116.2|45096.2|45125|45105|45125.6|45105.6|45108.7|45088.7|25
1720770450000|2024-07-12 07:47:30|45125.6|45105.6|45118.1|45098.1|45129.5|45109.5|45117.5|45097.5|11
1720770460000|2024-07-12 07:47:40|45120|45100|45123.1|45103.1|45123.1|45103.1|45120|45100|2
1720770470000|2024-07-12 07:47:50|45123.7|45103.7|45142.5|45122.5|45142.5|45122.5|45120.6|45100.6|27
1720770480000|2024-07-12 07:48:00|45140.6|45120.6|45142.5|45122.5|45142.5|45122.5|45135.6|45115.6|22
1720770490000|2024-07-12 07:48:10|45140.6|45120.6|45138.1|45118.1|45143.7|45123.7|45138.1|45118.1|7
1720770500000|2024-07-12 07:48:20|45140.6|45120.6|45143.1|45123.1|45143.7|45123.7|45140.6|45120.6|6
1720770510000|2024-07-12 07:48:30|45143.7|45123.7|45145.6|45125.6|45145.6|45125.6|45141.7|45121.7|1
1720770520000|2024-07-12 07:48:40|45143.7|45123.7|45125.6|45105.6|45143.7|45123.7|45125.6|45105.6|20
1720770530000|2024-07-12 07:48:50|45123.1|45103.1|45109.8|45089.8|45123.1|45103.1|45109.8|45089.8|3
1720770540000|2024-07-12 07:49:00|45109.2|45089.2|45104.8|45084.8|45109.2|45089.2|45097.3|45077.3|6
1720770550000|2024-07-12 07:49:10|45106.7|45086.7|45104.8|45084.8|45109.2|45089.2|45100.4|45080.4|9
1720770560000|2024-07-12 07:49:20|45104.2|45084.2|45104.8|45084.8|45104.8|45084.8|45099.8|45079.8|3
1720770570000|2024-07-12 07:49:30|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45099.8|45079.8|3
1720770580000|2024-07-12 07:49:40|45104.8|45084.8|45101.7|45081.7|45107.3|45087.3|45101.7|45081.7|5
1720770590000|2024-07-12 07:49:50|45103.7|45083.7|45101.7|45081.7|45103.7|45083.7|45101.7|45081.7|4
1720770600000|2024-07-12 07:50:00|45099.8|45079.8|45093.7|45073.7|45099.8|45079.8|45093.7|45073.7|5
1720770610000|2024-07-12 07:50:10|45091.2|45071.2|45089.8|45069.8|45091.2|45071.2|45087.3|45067.3|8
1720770620000|2024-07-12 07:50:20|45088.7|45068.7|45094.8|45074.8|45094.8|45074.8|45088.7|45068.7|3
1720770630000|2024-07-12 07:50:30|45098.7|45078.7|45094.8|45074.8|45098.7|45078.7|45094.8|45074.8|3
1720770640000|2024-07-12 07:50:40|45090.9|45070.9|45084.8|45064.8|45090.9|45070.9|45084.8|45064.8|4
1720770650000|2024-07-12 07:50:50|45082.9|45062.9|45082.9|45062.9|45085.4|45065.4|45082.9|45062.9|4
1720770660000|2024-07-12 07:51:00|45075.9|45055.9|45062.9|45042.9|45075.9|45055.9|45062.9|45042.9|6
1720770670000|2024-07-12 07:51:10|45060.9|45040.9|45055.9|45035.9|45060.9|45040.9|45055.9|45035.9|0
1720770680000|2024-07-12 07:51:20|45052.1|45032.1|45051.5|45031.5|45052.1|45032.1|45051.5|45031.5|4
1720770690000|2024-07-12 07:51:30|45047.1|45027.1|45045.9|45025.9|45047.1|45027.1|45045.9|45025.9|1
1720770700000|2024-07-12 07:51:40|45046.5|45026.5|45047.1|45027.1|45047.1|45027.1|45044|45024|4
1720770710000|2024-07-12 07:51:50|45047.6|45027.6|45052.1|45032.1|45052.1|45032.1|45047.6|45027.6|0
1720770720000|2024-07-12 07:52:00|||||||||9
1720770730000|2024-07-12 07:52:10|45052.6|45032.6|45048.2|45028.2|45052.6|45032.6|45048.2|45028.2|2
1720770740000|2024-07-12 07:52:20|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|5
1720770750000|2024-07-12 07:52:30|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|1
1720770760000|2024-07-12 07:52:40|45063.4|45043.4|45066.5|45046.5|45067.1|45047.1|45063.4|45043.4|9
1720770770000|2024-07-12 07:52:50|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|0
1720770780000|2024-07-12 07:53:00|45065.4|45045.4|45063.4|45043.4|45065.4|45045.4|45063.4|45043.4|0
1720770790000|2024-07-12 07:53:10|45059|45039|45062.9|45042.9|45064.8|45044.8|45055.9|45035.9|9
1720770800000|2024-07-12 07:53:20|45064.8|45044.8|45069.2|45049.2|45069.2|45049.2|45064.8|45044.8|1
1720770810000|2024-07-12 07:53:30|45071.2|45051.2|45073.7|45053.7|45073.7|45053.7|45071.2|45051.2|0
1720770820000|2024-07-12 07:53:40|45071.7|45051.7|45059.8|45039.8|45071.7|45051.7|45059.8|45039.8|11
1720770830000|2024-07-12 07:53:50|45057.9|45037.9|45071.2|45051.2|45071.2|45051.2|45054.8|45034.8|24
1720770840000|2024-07-12 07:54:00|45069.2|45049.2|45064.8|45044.8|45069.2|45049.2|45064.8|45044.8|1
1720770850000|2024-07-12 07:54:10|||||||||1
1720770860000|2024-07-12 07:54:20|45059.8|45039.8|45057.9|45037.9|45059.8|45039.8|45056.7|45036.7|2
1720770870000|2024-07-12 07:54:30|45057.3|45037.3|45076.7|45056.7|45076.7|45056.7|45057.3|45037.3|9
1720770880000|2024-07-12 07:54:40|45078.7|45058.7|45079.8|45059.8|45079.8|45059.8|45078.7|45058.7|2
1720770890000|2024-07-12 07:54:50|45076.7|45056.7|45078.7|45058.7|45078.7|45058.7|45076.7|45056.7|11
1720770900000|2024-07-12 07:55:00|45071.7|45051.7|45056.7|45036.7|45071.7|45051.7|45056.7|45036.7|18
1720770910000|2024-07-12 07:55:10|45048.4|45028.4|45043.4|45023.4|45048.4|45028.4|45043.4|45023.4|1
1720770920000|2024-07-12 07:55:20|45040.4|45020.4|45025.9|45005.9|45040.4|45020.4|45025.9|45005.9|8
1720770930000|2024-07-12 07:55:30|45024.8|45004.8|45018.4|44998.4|45024.8|45004.8|45018.4|44998.4|2
1720770940000|2024-07-12 07:55:40|45020.9|45000.9|45021.5|45001.5|45021.5|45001.5|45020.9|45000.9|8
1720770950000|2024-07-12 07:55:50|45025.4|45005.4|45024.8|45004.8|45025.9|45005.9|45024.8|45004.8|2
1720770960000|2024-07-12 07:56:00|45022.9|45002.9|45022.3|45002.3|45022.9|45002.9|45020.9|45000.9|4
1720770970000|2024-07-12 07:56:10|45022.9|45002.9|45010.4|44990.4|45029.8|45009.8|45010.4|44990.4|7
1720770980000|2024-07-12 07:56:20|45014.2|44994.2|45009.2|44989.2|45014.2|44994.2|45009.2|44989.2|12
1720770990000|2024-07-12 07:56:30|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|3
1720771000000|2024-07-12 07:56:40|45004.2|44984.2|45011.7|44991.7|45011.7|44991.7|45004.2|44984.2|16
1720771010000|2024-07-12 07:56:50|45014.2|44994.2|45019.2|44999.2|45019.2|44999.2|45014.2|44994.2|7
1720771020000|2024-07-12 07:57:00|45018.7|44998.7|45015.4|44995.4|45024.2|45004.2|45014.8|44994.8|28
1720771030000|2024-07-12 07:57:10|45014.2|44994.2|45011.7|44991.7|45014.2|44994.2|45009.2|44989.2|13
1720771040000|2024-07-12 07:57:20|45013.1|44993.1|45013.7|44993.7|45013.7|44993.7|45008.7|44988.7|14
1720771050000|2024-07-12 07:57:30|45020.6|45000.6|45041.4|45021.4|45041.4|45021.4|45014.2|44994.2|20
1720771060000|2024-07-12 07:57:40|45042.5|45022.5|45060.6|45040.6|45065.6|45045.6|45042.5|45022.5|16
1720771070000|2024-07-12 07:57:50|45056.7|45036.7|45058.1|45038.1|45058.1|45038.1|45053.1|45033.1|4
1720771080000|2024-07-12 07:58:00|45056.2|45036.2|45053.7|45033.7|45056.2|45036.2|45051.7|45031.7|10
1720771090000|2024-07-12 07:58:10|45053.1|45033.1|45054.2|45034.2|45054.2|45034.2|45053.1|45033.1|3
1720771100000|2024-07-12 07:58:20|45053.7|45033.7|45058.7|45038.7|45058.7|45038.7|45053.7|45033.7|2
1720771110000|2024-07-12 07:58:30|45059.2|45039.2|45069.2|45049.2|45069.2|45049.2|45058.7|45038.7|5
1720771120000|2024-07-12 07:58:40|45073.1|45053.1|45083.7|45063.7|45085.6|45065.6|45073.1|45053.1|4
1720771130000|2024-07-12 07:58:50|45087.5|45067.5|45089.8|45069.8|45089.8|45069.8|45087.5|45067.5|5
1720771140000|2024-07-12 07:59:00|45089.2|45069.2|45093.7|45073.7|45093.7|45073.7|45089.2|45069.2|3
1720771150000|2024-07-12 07:59:10|45097.5|45077.5|45103.7|45083.7|45103.7|45083.7|45097.5|45077.5|9
1720771160000|2024-07-12 07:59:20|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|2
1720771170000|2024-07-12 07:59:30|45099.2|45079.2|45094.8|45074.8|45099.2|45079.2|45094.8|45074.8|8
1720771180000|2024-07-12 07:59:40|45096.7|45076.7|45096.2|45076.2|45096.7|45076.7|45096.2|45076.2|3
1720771190000|2024-07-12 07:59:50|45098.7|45078.7|45086.2|45066.2|45099.2|45079.2|45086.2|45066.2|10
1720771200000|2024-07-12 08:00:00|45087.3|45067.3|45084.2|45064.2|45087.3|45067.3|45084.2|45064.2|3
1720771210000|2024-07-12 08:00:10|45088.1|45068.1|45170.4|45150.4|45206.7|45186.7|45088.1|45068.1|150
1720771220000|2024-07-12 08:00:20|45159.8|45139.8|45186.2|45166.2|45191.2|45171.2|45154.8|45134.8|89
1720771230000|2024-07-12 08:00:30|45186.7|45166.7|45184.2|45164.2|45186.7|45166.7|45159.2|45139.2|64
1720771240000|2024-07-12 08:00:40|45188.7|45168.7|45169.2|45149.2|45188.7|45168.7|45166.2|45146.2|20
1720771250000|2024-07-12 08:00:50|45167.3|45147.3|45234.8|45214.8|45236.7|45216.7|45164.8|45144.8|39
1720771260000|2024-07-12 08:01:00|45234.2|45214.2|45272|45252|45297|45277|45234.2|45214.2|169
1720771270000|2024-07-12 08:01:10|45274.5|45254.5|45268.9|45248.9|45288.3|45268.3|45265|45245|68
1720771280000|2024-07-12 08:01:20|45264.5|45244.5|45265.8|45245.8|45270.8|45250.8|45262.5|45242.5|32
1720771290000|2024-07-12 08:01:30|45265.3|45245.3|45253.9|45233.9|45265.3|45245.3|45253.9|45233.9|19
1720771300000|2024-07-12 08:01:40|45252|45232|45265.8|45245.8|45267|45247|45249.5|45229.5|24
1720771310000|2024-07-12 08:01:50|45267|45247|45279.1|45259.1|45279.1|45259.1|45266.4|45246.4|18
1720771320000|2024-07-12 08:02:00|45280.3|45260.3|45291.4|45271.4|45293.3|45273.3|45280.3|45260.3|25
1720771330000|2024-07-12 08:02:10|45292|45272|45287|45267|45292|45272|45287|45267|14
1720771340000|2024-07-12 08:02:20|45286.4|45266.4|45303.3|45283.3|45310.8|45290.8|45286.4|45266.4|28
1720771350000|2024-07-12 08:02:30|45305.3|45285.3|45321.4|45301.4|45321.4|45301.4|45305.3|45285.3|26
1720771360000|2024-07-12 08:02:40|45323.9|45303.9|45298.1|45278.1|45323.9|45303.9|45298.1|45278.1|18
1720771370000|2024-07-12 08:02:50|45299.2|45279.2|45296.7|45276.7|45299.2|45279.2|45296.7|45276.7|12
1720771380000|2024-07-12 08:03:00|45297.3|45277.3|45299.2|45279.2|45299.2|45279.2|45286.7|45266.7|18
1720771390000|2024-07-12 08:03:10|45301.2|45281.2|45305.6|45285.6|45305.6|45285.6|45301.2|45281.2|11
1720771400000|2024-07-12 08:03:20|45308.7|45288.7|45310.6|45290.6|45313.7|45293.7|45308.7|45288.7|9
1720771410000|2024-07-12 08:03:30|45308.7|45288.7|45295.6|45275.6|45308.7|45288.7|45295.6|45275.6|7
1720771420000|2024-07-12 08:03:40|45284.2|45264.2|45280|45260|45284.2|45264.2|45265.9|45245.9|66
1720771430000|2024-07-12 08:03:50|45280.6|45260.6|45282.3|45262.3|45282.3|45262.3|45275.4|45255.4|15
1720771440000|2024-07-12 08:04:00|45282.9|45262.9|45311.7|45291.7|45315|45295|45282.3|45262.3|27
1720771450000|2024-07-12 08:04:10|45309.8|45289.8|45311.7|45291.7|45317.3|45297.3|45309.8|45289.8|25
1720771460000|2024-07-12 08:04:20|45312.3|45292.3|45297.3|45277.3|45316.2|45296.2|45297.3|45277.3|16
1720771470000|2024-07-12 08:04:30|45299.2|45279.2|45320.4|45300.4|45320.4|45300.4|45299.2|45279.2|15
1720771480000|2024-07-12 08:04:40|45320.9|45300.9|45327.3|45307.3|45327.3|45307.3|45320.9|45300.9|8
1720771490000|2024-07-12 08:04:50|45323.7|45303.7|45318.7|45298.7|45323.7|45303.7|45316.7|45296.7|20
1720771500000|2024-07-12 08:05:00|45316.7|45296.7|45304.2|45284.2|45316.7|45296.7|45302.3|45282.3|9
1720771510000|2024-07-12 08:05:10|45302.3|45282.3|45307.3|45287.3|45314.8|45294.8|45301.7|45281.7|13
1720771520000|2024-07-12 08:05:20|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|8
1720771530000|2024-07-12 08:05:30|45301.7|45281.7|45299.8|45279.8|45301.7|45281.7|45287.9|45267.9|17
1720771540000|2024-07-12 08:05:40|45300.4|45280.4|45327.9|45307.9|45327.9|45307.9|45300.4|45280.4|13
1720771550000|2024-07-12 08:05:50|45329.8|45309.8|45327.9|45307.9|45344.2|45324.2|45327.9|45307.9|51
1720771560000|2024-07-12 08:06:00|45323.4|45303.4|45314.6|45294.6|45323.4|45303.4|45305.9|45285.9|21
1720771570000|2024-07-12 08:06:10|45330.4|45310.4|45349.8|45329.8|45349.8|45329.8|45330.4|45310.4|8
1720771580000|2024-07-12 08:06:20|45358.7|45338.7|45365.4|45345.4|45369.2|45349.2|45358.7|45338.7|24
1720771590000|2024-07-12 08:06:30|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45360.4|45340.4|2
1720771600000|2024-07-12 08:06:40|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.4|45340.4|5
1720771610000|2024-07-12 08:06:50|45359|45339|45355.9|45335.9|45359|45339|45355.9|45335.9|2
1720771620000|2024-07-12 08:07:00|45355.4|45335.4|45348.4|45328.4|45355.4|45335.4|45345.9|45325.9|18
1720771630000|2024-07-12 08:07:10|45347.9|45327.9|45345.9|45325.9|45347.9|45327.9|45345.9|45325.9|4
1720771640000|2024-07-12 08:07:20|45347.9|45327.9|45352.9|45332.9|45352.9|45332.9|45345.9|45325.9|4
1720771650000|2024-07-12 08:07:30|45350.9|45330.9|45340.9|45320.9|45350.9|45330.9|45340.9|45320.9|5
1720771660000|2024-07-12 08:07:40|45339|45319|45328.2|45308.2|45339|45319|45328.2|45308.2|9
1720771670000|2024-07-12 08:07:50|45337.1|45317.1|45342.6|45322.6|45342.6|45322.6|45337.1|45317.1|31
1720771680000|2024-07-12 08:08:00|45337.6|45317.6|45316.8|45296.8|45337.6|45317.6|45316.8|45296.8|6
1720771690000|2024-07-12 08:08:10|45318.8|45298.8|45330.1|45310.1|45330.1|45310.1|45318.8|45298.8|4
1720771700000|2024-07-12 08:08:20|45332.6|45312.6|45337.1|45317.1|45337.1|45317.1|45332.6|45312.6|4
1720771710000|2024-07-12 08:08:30|45336.5|45316.5|45334.3|45314.3|45338.2|45318.2|45333.8|45313.8|4
1720771720000|2024-07-12 08:08:40|45334.9|45314.9|45324.3|45304.3|45334.9|45314.9|45324.3|45304.3|9
1720771730000|2024-07-12 08:08:50|45322.4|45302.4|45317.4|45297.4|45322.4|45302.4|45317.4|45297.4|0
1720771740000|2024-07-12 08:09:00|45315.5|45295.5|45298|45278|45315.5|45295.5|45298|45278|7
1720771750000|2024-07-12 08:09:10|45298.5|45278.5|45303.8|45283.8|45304.3|45284.3|45297.4|45277.4|10
1720771760000|2024-07-12 08:09:20|45304.3|45284.3|45303.8|45283.8|45304.3|45284.3|45303.2|45283.2|0
1720771770000|2024-07-12 08:09:30|45303.2|45283.2|45306.3|45286.3|45306.3|45286.3|45303.2|45283.2|0
1720771780000|2024-07-12 08:09:40|45308.8|45288.8|45314.6|45294.6|45320.1|45300.1|45308.8|45288.8|8
1720771790000|2024-07-12 08:09:50|45312.6|45292.6|45310.9|45290.9|45319|45299|45305.1|45285.1|20
1720771800000|2024-07-12 08:10:00|45309.8|45289.8|45305.9|45285.9|45309.8|45289.8|45300.9|45280.9|11
1720771810000|2024-07-12 08:10:10|45304.8|45284.8|45297.9|45277.9|45304.8|45284.8|45297.9|45277.9|8
1720771820000|2024-07-12 08:10:20|45294|45274|45282.9|45262.9|45295.9|45275.9|45282.9|45262.9|14
1720771830000|2024-07-12 08:10:30|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|0
1720771840000|2024-07-12 08:10:40|45285.4|45265.4|45279.8|45259.8|45290.4|45270.4|45279.8|45259.8|13
1720771850000|2024-07-12 08:10:50|45275.4|45255.4|45266.7|45246.7|45275.4|45255.4|45259.8|45239.8|12
1720771860000|2024-07-12 08:11:00|45267.3|45247.3|45272.3|45252.3|45280.4|45260.4|45267.3|45247.3|5
1720771870000|2024-07-12 08:11:10|45271.7|45251.7|45274.8|45254.8|45274.8|45254.8|45271.7|45251.7|2
1720771880000|2024-07-12 08:11:20|45275.4|45255.4|45259.2|45239.2|45278.4|45258.4|45259.2|45239.2|19
1720771890000|2024-07-12 08:11:30|45261.2|45241.2|45263.7|45243.7|45263.7|45243.7|45261.2|45241.2|6
1720771900000|2024-07-12 08:11:40|45265.6|45245.6|45264.2|45244.2|45265.6|45245.6|45263.7|45243.7|4
1720771910000|2024-07-12 08:11:50|45263.1|45243.1|45248.1|45228.1|45263.1|45243.1|45248.1|45228.1|17
1720771920000|2024-07-12 08:12:00|45247.5|45227.5|45245.6|45225.6|45247.5|45227.5|45244.5|45224.5|19
1720771930000|2024-07-12 08:12:10|45250|45230|45252.5|45232.5|45257|45237|45250|45230|9
1720771940000|2024-07-12 08:12:20|45252|45232|45252|45232|45252|45232|45252|45232|1
1720771950000|2024-07-12 08:12:30|45248.1|45228.1|45227|45207|45248.1|45228.1|45224.5|45204.5|10
1720771960000|2024-07-12 08:12:40|45225|45205|45227.5|45207.5|45227.5|45207.5|45225|45205|5
1720771970000|2024-07-12 08:12:50|45229.5|45209.5|45237.5|45217.5|45240.6|45220.6|45229.5|45209.5|9
1720771980000|2024-07-12 08:13:00|45238.1|45218.1|45247|45227|45247|45227|45238.1|45218.1|16
1720771990000|2024-07-12 08:13:10|45246.4|45226.4|45240|45220|45246.4|45226.4|45240|45220|10
1720772000000|2024-07-12 08:13:20|45237.5|45217.5|45233.3|45213.3|45237.5|45217.5|45231.4|45211.4|12
1720772010000|2024-07-12 08:13:30|45233.9|45213.9|45240.3|45220.3|45240.3|45220.3|45233.9|45213.9|5
1720772020000|2024-07-12 08:13:40|45237.8|45217.8|45231.4|45211.4|45240.3|45220.3|45231.4|45211.4|6
1720772030000|2024-07-12 08:13:50|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|1
1720772040000|2024-07-12 08:14:00|45228.9|45208.9|45233.3|45213.3|45233.9|45213.9|45228.9|45208.9|2
1720772050000|2024-07-12 08:14:10|45233.9|45213.9|45230.8|45210.8|45233.9|45213.9|45230.8|45210.8|1
1720772060000|2024-07-12 08:14:20|45223.3|45203.3|45220.8|45200.8|45223.3|45203.3|45220.8|45200.8|8
1720772070000|2024-07-12 08:14:30|45220.3|45200.3|45216.4|45196.4|45220.3|45200.3|45215.3|45195.3|3
1720772080000|2024-07-12 08:14:40|45215.8|45195.8|45213.3|45193.3|45215.8|45195.8|45213.3|45193.3|5
1720772090000|2024-07-12 08:14:50|45215.3|45195.3|45219.7|45199.7|45219.7|45199.7|45215.3|45195.3|4
1720772100000|2024-07-12 08:15:00|45220.3|45200.3|45230.8|45210.8|45233.3|45213.3|45220.3|45200.3|13
1720772110000|2024-07-12 08:15:10|45232.8|45212.8|45233.3|45213.3|45233.3|45213.3|45230.3|45210.3|4
1720772120000|2024-07-12 08:15:20|45237.2|45217.2|45240.3|45220.3|45240.3|45220.3|45237.2|45217.2|34
1720772130000|2024-07-12 08:15:30|45242.2|45222.2|45245.3|45225.3|45245.3|45225.3|45242.2|45222.2|2
1720772140000|2024-07-12 08:15:40|45247.2|45227.2|45245.3|45225.3|45250.3|45230.3|45245.3|45225.3|3
1720772150000|2024-07-12 08:15:50|45249.1|45229.1|45267.8|45247.8|45267.8|45247.8|45249.1|45229.1|5
1720772160000|2024-07-12 08:16:00|45269.7|45249.7|45264.7|45244.7|45271.6|45251.6|45262.8|45242.8|10
1720772170000|2024-07-12 08:16:10|45265.3|45245.3|45260.8|45240.8|45265.3|45245.3|45260.8|45240.8|1
1720772180000|2024-07-12 08:16:20|45265.3|45245.3|45269.7|45249.7|45269.7|45249.7|45265.3|45245.3|2
1720772190000|2024-07-12 08:16:30|45270.3|45250.3|45269.7|45249.7|45274.1|45254.1|45269.7|45249.7|2
1720772200000|2024-07-12 08:16:40|45272.8|45252.8|45272.2|45252.2|45272.8|45252.8|45270.3|45250.3|4
1720772210000|2024-07-12 08:16:50|45275.3|45255.3|45267.8|45247.8|45275.3|45255.3|45265.3|45245.3|16
1720772220000|2024-07-12 08:17:00|45267.2|45247.2|45277.2|45257.2|45277.2|45257.2|45267.2|45247.2|11
1720772230000|2024-07-12 08:17:10|45279.1|45259.1|45287.8|45267.8|45287.8|45267.8|45279.1|45259.1|5
1720772240000|2024-07-12 08:17:20|45291.6|45271.6|45297.2|45277.2|45299.7|45279.7|45291.6|45271.6|8
1720772250000|2024-07-12 08:17:30|45299.1|45279.1|45299.7|45279.7|45299.7|45279.7|45297.2|45277.2|3
1720772260000|2024-07-12 08:17:40|45297.2|45277.2|45311.6|45291.6|45311.6|45291.6|45297.2|45277.2|3
1720772270000|2024-07-12 08:17:50|45314.1|45294.1|45311.6|45291.6|45315.3|45295.3|45311.6|45291.6|33
1720772280000|2024-07-12 08:18:00|45314.1|45294.1|45314.1|45294.1|45314.7|45294.7|45314.1|45294.1|4
1720772290000|2024-07-12 08:18:10|45314.7|45294.7|45320.3|45300.3|45320.3|45300.3|45313.3|45293.3|8
1720772300000|2024-07-12 08:18:20|45315.8|45295.8|45317.8|45297.8|45317.8|45297.8|45315.3|45295.3|13
1720772310000|2024-07-12 08:18:30|45315.8|45295.8|45315.3|45295.3|45318.3|45298.3|45315.3|45295.3|5
1720772320000|2024-07-12 08:18:40|45315.8|45295.8|45302.5|45282.5|45315.8|45295.8|45302.5|45282.5|8
1720772330000|2024-07-12 08:18:50|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45296.4|45276.4|6
1720772340000|2024-07-12 08:19:00|45303.3|45283.3|45305.3|45285.3|45305.3|45285.3|45303.3|45283.3|0
1720772350000|2024-07-12 08:19:10|45308.3|45288.3|45313.3|45293.3|45313.3|45293.3|45308.3|45288.3|2
1720772360000|2024-07-12 08:19:20|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|1
1720772370000|2024-07-12 08:19:30|45308.9|45288.9|45308.3|45288.3|45308.9|45288.9|45308.3|45288.3|0
1720772380000|2024-07-12 08:19:40|45307.8|45287.8|45308.3|45288.3|45308.3|45288.3|45307.8|45287.8|1
1720772390000|2024-07-12 08:19:50|45305.8|45285.8|45308.9|45288.9|45308.9|45288.9|45305.8|45285.8|15
1720772400000|2024-07-12 08:20:00|45306.4|45286.4|45312.8|45292.8|45312.8|45292.8|45306.4|45286.4|3
1720772410000|2024-07-12 08:20:10|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|5
1720772420000|2024-07-12 08:20:20|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|45311.4|45291.4|0
1720772430000|2024-07-12 08:20:30|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45311.4|45291.4|2
1720772440000|2024-07-12 08:20:40|45317.8|45297.8|45327.2|45307.2|45327.2|45307.2|45317.8|45297.8|4
1720772450000|2024-07-12 08:20:50|45325.3|45305.3|45325.3|45305.3|45335.3|45315.3|45324.7|45304.7|12
1720772460000|2024-07-12 08:21:00|45320.8|45300.8|45303.3|45283.3|45320.8|45300.8|45303.3|45283.3|5
1720772470000|2024-07-12 08:21:10|45305.8|45285.8|45305.3|45285.3|45305.8|45285.8|45303.9|45283.9|5
1720772480000|2024-07-12 08:21:20|45301.4|45281.4|45301.4|45281.4|45305.8|45285.8|45300.8|45280.8|5
1720772490000|2024-07-12 08:21:30|45303.3|45283.3|45305.3|45285.3|45305.8|45285.8|45303.3|45283.3|3
1720772500000|2024-07-12 08:21:40|45303.3|45283.3|45300.8|45280.8|45303.3|45283.3|45300.8|45280.8|0
1720772510000|2024-07-12 08:21:50|45301.4|45281.4|45298.3|45278.3|45301.4|45281.4|45298.3|45278.3|0
1720772520000|2024-07-12 08:22:00|45297.8|45277.8|45302.2|45282.2|45302.2|45282.2|45295.8|45275.8|11
1720772530000|2024-07-12 08:22:10|45306.1|45286.1|45307.8|45287.8|45309.7|45289.7|45306.1|45286.1|5
1720772540000|2024-07-12 08:22:20|45305.8|45285.8|45302.8|45282.8|45305.8|45285.8|45302.8|45282.8|1
1720772550000|2024-07-12 08:22:30|45300.3|45280.3|45299.7|45279.7|45300.3|45280.3|45299.7|45279.7|1
1720772560000|2024-07-12 08:22:40|45300.3|45280.3|45298.3|45278.3|45300.3|45280.3|45295.3|45275.3|8
1720772570000|2024-07-12 08:22:50|45298.9|45278.9|45315.3|45295.3|45315.3|45295.3|45298.9|45278.9|1
1720772580000|2024-07-12 08:23:00|||||||||14
1720772590000|2024-07-12 08:23:10|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.3|45295.3|0
1720772600000|2024-07-12 08:23:20|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|45312.8|45292.8|6
1720772610000|2024-07-12 08:23:30|||||||||7
1720772620000|2024-07-12 08:23:40|45317.8|45297.8|45315.3|45295.3|45318.3|45298.3|45315.3|45295.3|7
1720772630000|2024-07-12 08:23:50|45313.3|45293.3|45333.7|45313.7|45338.1|45318.1|45307.5|45287.5|16
1720772640000|2024-07-12 08:24:00|45335.6|45315.6|45326.7|45306.7|45335.6|45315.6|45326.2|45306.2|7
1720772650000|2024-07-12 08:24:10|45329.2|45309.2|45353.1|45333.1|45353.1|45333.1|45328.7|45308.7|20
1720772660000|2024-07-12 08:24:20|45355|45335|45357.5|45337.5|45358.1|45338.1|45355|45335|3
1720772670000|2024-07-12 08:24:30|45355.6|45335.6|45342.5|45322.5|45355.6|45335.6|45342.5|45322.5|14
1720772680000|2024-07-12 08:24:40|45340.6|45320.6|45342.5|45322.5|45342.5|45322.5|45340.6|45320.6|4
1720772690000|2024-07-12 08:24:50|45340.6|45320.6|45349.2|45329.2|45349.2|45329.2|45340.6|45320.6|16
1720772700000|2024-07-12 08:25:00|45348.7|45328.7|45346.2|45326.2|45348.7|45328.7|45344.8|45324.8|2
1720772710000|2024-07-12 08:25:10|45346.7|45326.7|45346.7|45326.7|45346.7|45326.7|45346.2|45326.2|5
1720772720000|2024-07-12 08:25:20|45350.6|45330.6|45344.8|45324.8|45350.6|45330.6|45344.8|45324.8|4
1720772730000|2024-07-12 08:25:30|45349.2|45329.2|45362.3|45342.3|45362.3|45342.3|45349.2|45329.2|10
1720772740000|2024-07-12 08:25:40|45361.7|45341.7|45378.1|45358.1|45378.7|45358.7|45361.7|45341.7|24
1720772750000|2024-07-12 08:25:50|45376.2|45356.2|45369.2|45349.2|45376.2|45356.2|45369.2|45349.2|8
1720772760000|2024-07-12 08:26:00|45369.8|45349.8|45366.2|45346.2|45369.8|45349.8|45366.2|45346.2|8
1720772770000|2024-07-12 08:26:10|45368.1|45348.1|45354.2|45334.2|45368.1|45348.1|45354.2|45334.2|10
1720772780000|2024-07-12 08:26:20|45350.4|45330.4|45353.7|45333.7|45353.7|45333.7|45349.8|45329.8|10
1720772790000|2024-07-12 08:26:30|45349.8|45329.8|45349.8|45329.8|45351.7|45331.7|45349.2|45329.2|2
1720772800000|2024-07-12 08:26:40|45348.7|45328.7|45349.8|45329.8|45354.2|45334.2|45346.7|45326.7|7
1720772810000|2024-07-12 08:26:50|45349.2|45329.2|45339.2|45319.2|45349.2|45329.2|45339.2|45319.2|1
1720772820000|2024-07-12 08:27:00|45338.7|45318.7|45336.7|45316.7|45338.7|45318.7|45336.7|45316.7|1
1720772830000|2024-07-12 08:27:10|45334.2|45314.2|45328.7|45308.7|45334.2|45314.2|45328.7|45308.7|0
1720772840000|2024-07-12 08:27:20|45326.7|45306.7|45314.2|45294.2|45326.7|45306.7|45314.2|45294.2|7
1720772850000|2024-07-12 08:27:30|45312.3|45292.3|45309.8|45289.8|45312.3|45292.3|45309.8|45289.8|4
1720772860000|2024-07-12 08:27:40|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|2
1720772880000|2024-07-12 08:28:00|45309.8|45289.8|45300.9|45280.9|45309.8|45289.8|45300.9|45280.9|3
1720772890000|2024-07-12 08:28:10|45297.9|45277.9|45298.4|45278.4|45298.4|45278.4|45294.8|45274.8|3
1720772900000|2024-07-12 08:28:20|45299|45279|45302.9|45282.9|45302.9|45282.9|45299|45279|1
1720772910000|2024-07-12 08:28:30|45304|45284|45312.9|45292.9|45312.9|45292.9|45304|45284|7
1720772930000|2024-07-12 08:28:50|45316.7|45296.7|45320.4|45300.4|45320.9|45300.9|45316.7|45296.7|4
1720772940000|2024-07-12 08:29:00|45320.9|45300.9|45327.3|45307.3|45327.3|45307.3|45320.4|45300.4|5
1720772950000|2024-07-12 08:29:10|45325.4|45305.4|45307.3|45287.3|45325.4|45305.4|45307.3|45287.3|7
1720772960000|2024-07-12 08:29:20|45305.4|45285.4|45303.7|45283.7|45305.4|45285.4|45301.7|45281.7|1
1720772970000|2024-07-12 08:29:30|45305.6|45285.6|45309.2|45289.2|45309.2|45289.2|45305.6|45285.6|2
1720772980000|2024-07-12 08:29:40|45313.1|45293.1|45314.2|45294.2|45314.2|45294.2|45313.1|45293.1|4
1720772990000|2024-07-12 08:29:50|45313.7|45293.7|45314.2|45294.2|45314.2|45294.2|45311.2|45291.2|2
1720773000000|2024-07-12 08:30:00|45312.3|45292.3|45304.2|45284.2|45312.3|45292.3|45303.7|45283.7|8
1720773010000|2024-07-12 08:30:10|45303.7|45283.7|45297.9|45277.9|45303.7|45283.7|45297.9|45277.9|3
1720773020000|2024-07-12 08:30:20|45295.4|45275.4|45295.4|45275.4|45295.4|45275.4|45295.4|45275.4|2
1720773030000|2024-07-12 08:30:30|45294.8|45274.8|45289.2|45269.2|45294.8|45274.8|45289.2|45269.2|6
1720773040000|2024-07-12 08:30:40|45287.3|45267.3|45305.4|45285.4|45305.4|45285.4|45287.3|45267.3|27
1720773050000|2024-07-12 08:30:50|||||||||2
1720773060000|2024-07-12 08:31:00|45309.2|45289.2|45305.4|45285.4|45309.8|45289.8|45305.4|45285.4|1
1720773070000|2024-07-12 08:31:10|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|0
1720773080000|2024-07-12 08:31:20|45300.9|45280.9|45292.9|45272.9|45300.9|45280.9|45292.9|45272.9|10
1720773090000|2024-07-12 08:31:30|45294.8|45274.8|45297.9|45277.9|45297.9|45277.9|45294.8|45274.8|0
1720773100000|2024-07-12 08:31:40|45299.8|45279.8|45297.9|45277.9|45300.4|45280.4|45297.9|45277.9|7
1720773110000|2024-07-12 08:31:50|45295.9|45275.9|45295.4|45275.4|45295.9|45275.9|45295.4|45275.4|0
1720773120000|2024-07-12 08:32:00|45299.2|45279.2|45298.4|45278.4|45302.9|45282.9|45298.4|45278.4|3
1720773130000|2024-07-12 08:32:10|45300.4|45280.4|45310.9|45290.9|45310.9|45290.9|45300.4|45280.4|7
1720773140000|2024-07-12 08:32:20|45311.5|45291.5|45318.4|45298.4|45320.4|45300.4|45311.5|45291.5|4
1720773150000|2024-07-12 08:32:30|45315.4|45295.4|45301.5|45281.5|45315.4|45295.4|45301.5|45281.5|3
1720773160000|2024-07-12 08:32:40|45299|45279|45295.9|45275.9|45299|45279|45295.9|45275.9|3
1720773180000|2024-07-12 08:33:00|45291.5|45271.5|45290.9|45270.9|45291.5|45271.5|45290.9|45270.9|2
1720773190000|2024-07-12 08:33:10|45289|45269|45289|45269|45289|45269|45289|45269|0
1720773200000|2024-07-12 08:33:20|||||||||5
1720773210000|2024-07-12 08:33:30|45289.6|45269.6|45293.4|45273.4|45293.4|45273.4|45289.6|45269.6|14
1720773220000|2024-07-12 08:33:40|45294|45274|45295.9|45275.9|45295.9|45275.9|45294|45274|1
1720773230000|2024-07-12 08:33:50|45296.5|45276.5|45300.4|45280.4|45300.4|45280.4|45296.5|45276.5|2
1720773240000|2024-07-12 08:34:00|45300.9|45280.9|45295.9|45275.9|45300.9|45280.9|45295.9|45275.9|1
1720773250000|2024-07-12 08:34:10|45299.8|45279.8|45297.9|45277.9|45300.9|45280.9|45297.9|45277.9|2
1720773260000|2024-07-12 08:34:20|45298.4|45278.4|45296.5|45276.5|45298.4|45278.4|45295.9|45275.9|2
1720773280000|2024-07-12 08:34:40|45295.9|45275.9|45294|45274|45296.5|45276.5|45294|45274|1
1720773290000|2024-07-12 08:34:50|45292.9|45272.9|45286.5|45266.5|45292.9|45272.9|45286.5|45266.5|3
1720773300000|2024-07-12 08:35:00|45285.9|45265.9|45290.9|45270.9|45290.9|45270.9|45285.9|45265.9|1
1720773310000|2024-07-12 08:35:10|45295.9|45275.9|45300.9|45280.9|45300.9|45280.9|45295.9|45275.9|1
1720773320000|2024-07-12 08:35:20|45301.5|45281.5|45299|45279|45301.5|45281.5|45299|45279|3
1720773330000|2024-07-12 08:35:30|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|2
1720773340000|2024-07-12 08:35:40|45299|45279|45299|45279|45299|45279|45296.5|45276.5|3
1720773350000|2024-07-12 08:35:50|45301.5|45281.5|45311.5|45291.5|45311.5|45291.5|45301.5|45281.5|7
1720773360000|2024-07-12 08:36:00|45315.9|45295.9|45316.5|45296.5|45318.4|45298.4|45315.9|45295.9|10
1720773370000|2024-07-12 08:36:10|45318.4|45298.4|45324|45304|45324|45304|45318.4|45298.4|2
1720773380000|2024-07-12 08:36:20|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45324|45304|6
1720773390000|2024-07-12 08:36:30|45324|45304|45319|45299|45324|45304|45319|45299|4
1720773400000|2024-07-12 08:36:40|45317.1|45297.1|45309.6|45289.6|45317.1|45297.1|45309.6|45289.6|1
1720773410000|2024-07-12 08:36:50|45307.6|45287.6|45304.6|45284.6|45307.6|45287.6|45304.6|45284.6|1
1720773420000|2024-07-12 08:37:00|45304|45284|45292.1|45272.1|45304|45284|45292.1|45272.1|6
1720773430000|2024-07-12 08:37:10|45292.6|45272.6|45301.5|45281.5|45301.5|45281.5|45292.1|45272.1|9
1720773440000|2024-07-12 08:37:20|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|11
1720773450000|2024-07-12 08:37:30|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|2
1720773460000|2024-07-12 08:37:40|45292.1|45272.1|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|2
1720773470000|2024-07-12 08:37:50|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|2
1720773480000|2024-07-12 08:38:00|45296.5|45276.5|45297.1|45277.1|45297.1|45277.1|45296.5|45276.5|0
1720773510000|2024-07-12 08:38:30|45300.9|45280.9|45301.5|45281.5|45301.5|45281.5|45297.1|45277.1|1
1720773520000|2024-07-12 08:38:40|45297.6|45277.6|45306.5|45286.5|45306.5|45286.5|45297.1|45277.1|8
1720773530000|2024-07-12 08:38:50|45308.4|45288.4|45314.8|45294.8|45314.8|45294.8|45308.4|45288.4|3
1720773540000|2024-07-12 08:39:00|45315.9|45295.9|45314.6|45294.6|45316.5|45296.5|45314|45294|0
1720773550000|2024-07-12 08:39:10|45316.5|45296.5|45309.6|45289.6|45316.5|45296.5|45309.6|45289.6|1
1720773560000|2024-07-12 08:39:20|45307.1|45287.1|45302.1|45282.1|45307.1|45287.1|45302.1|45282.1|1
1720773570000|2024-07-12 08:39:30|45298.2|45278.2|45297.6|45277.6|45298.2|45278.2|45297.6|45277.6|0
1720773580000|2024-07-12 08:39:40|45299.6|45279.6|45297.6|45277.6|45302.1|45282.1|45297.6|45277.6|0
1720773590000|2024-07-12 08:39:50|45299|45279|45302.1|45282.1|45302.1|45282.1|45297.6|45277.6|2
1720773600000|2024-07-12 08:40:00|45304|45284|45309.6|45289.6|45309.6|45289.6|45304|45284|1
1720773610000|2024-07-12 08:40:10|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|3
1720773620000|2024-07-12 08:40:20|45307.1|45287.1|45304.6|45284.6|45307.1|45287.1|45304.6|45284.6|0
1720773630000|2024-07-12 08:40:30|45302.6|45282.6|45309.6|45289.6|45309.6|45289.6|45302.1|45282.1|7
1720773640000|2024-07-12 08:40:40|45311.5|45291.5|45316.5|45296.5|45316.5|45296.5|45311.5|45291.5|1
1720773660000|2024-07-12 08:41:00|45318.4|45298.4|45319|45299|45319|45299|45315.9|45295.9|5
1720773670000|2024-07-12 08:41:10|45319.6|45299.6|45320.9|45300.9|45320.9|45300.9|45319|45299|1
1720773680000|2024-07-12 08:41:20|45319|45299|45319|45299|45319|45299|45319|45299|1
1720773690000|2024-07-12 08:41:30|45317.1|45297.1|45315.9|45295.9|45317.1|45297.1|45315.9|45295.9|0
1720773700000|2024-07-12 08:41:40|45314|45294|45314|45294|45316.5|45296.5|45314|45294|2
1720773710000|2024-07-12 08:41:50|45312.1|45292.1|45300.9|45280.9|45312.1|45292.1|45300.9|45280.9|14
1720773720000|2024-07-12 08:42:00|45293.2|45273.2|45292.6|45272.6|45293.2|45273.2|45292.6|45272.6|0
1720773730000|2024-07-12 08:42:10|45292.1|45272.1|45292.6|45272.6|45292.6|45272.6|45290.1|45270.1|4
1720773740000|2024-07-12 08:42:20|45297.6|45277.6|45297.6|45277.6|45298.2|45278.2|45297.6|45277.6|1
1720773750000|2024-07-12 08:42:30|||||||||2
1720773760000|2024-07-12 08:42:40|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|0
1720773780000|2024-07-12 08:43:00|||||||||3
1720773800000|2024-07-12 08:43:20|45295.1|45275.1|45292.1|45272.1|45295.1|45275.1|45292.1|45272.1|3
1720773820000|2024-07-12 08:43:40|||||||||1
1720773830000|2024-07-12 08:43:50|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|2
1720773840000|2024-07-12 08:44:00|45285.1|45265.1|45277.1|45257.1|45285.1|45265.1|45277.1|45257.1|2
1720773850000|2024-07-12 08:44:10|45276.5|45256.5|45282.1|45262.1|45282.1|45262.1|45276.5|45256.5|0
1720773860000|2024-07-12 08:44:20|||||||||1
1720773870000|2024-07-12 08:44:30|45282.6|45262.6|45294|45274|45294|45274|45282.6|45262.6|0
1720773880000|2024-07-12 08:44:40|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|0
1720773890000|2024-07-12 08:44:50|45294|45274|45292.1|45272.1|45294|45274|45292.1|45272.1|4
1720773900000|2024-07-12 08:45:00|45297.1|45277.1|45300.1|45280.1|45300.1|45280.1|45297.1|45277.1|4
1720773910000|2024-07-12 08:45:10|45302.6|45282.6|45314.6|45294.6|45314.6|45294.6|45302.6|45282.6|3
1720773930000|2024-07-12 08:45:30|45319.6|45299.6|45319|45299|45319.6|45299.6|45317.1|45297.1|1
1720773940000|2024-07-12 08:45:40|45319.6|45299.6|45317.1|45297.1|45319.6|45299.6|45317.1|45297.1|3
1720773950000|2024-07-12 08:45:50|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|1
1720773960000|2024-07-12 08:46:00|45312.1|45292.1|45300.1|45280.1|45312.1|45292.1|45300.1|45280.1|5
1720773970000|2024-07-12 08:46:10|45299.6|45279.6|45300.1|45280.1|45300.1|45280.1|45299.6|45279.6|3
1720773980000|2024-07-12 08:46:20|45297.1|45277.1|45295.1|45275.1|45297.1|45277.1|45295.1|45275.1|2
1720773990000|2024-07-12 08:46:30|45294.6|45274.6|45292.6|45272.6|45297.6|45277.6|45292.6|45272.6|0
1720774000000|2024-07-12 08:46:40|45297.1|45277.1|45297.6|45277.6|45297.6|45277.6|45297.1|45277.1|0
1720774010000|2024-07-12 08:46:50|45300.1|45280.1|45300.1|45280.1|45300.1|45280.1|45297.6|45277.6|1
1720774020000|2024-07-12 08:47:00|45297.6|45277.6|45289|45269|45297.6|45277.6|45289|45269|2
1720774030000|2024-07-12 08:47:10|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|0
1720774040000|2024-07-12 08:47:20|45282.1|45262.1|45280.3|45260.3|45282.1|45262.1|45280.3|45260.3|3
1720774050000|2024-07-12 08:47:30|45278.4|45258.4|45279|45259|45279|45259|45278.4|45258.4|0
1720774060000|2024-07-12 08:47:40|45277.1|45257.1|45277.1|45257.1|45277.1|45257.1|45277.1|45257.1|5
1720774070000|2024-07-12 08:47:50|45278.2|45258.2|45276.3|45256.3|45280.7|45260.7|45276.3|45256.3|3
1720774080000|2024-07-12 08:48:00|45275.7|45255.7|45275.1|45255.1|45275.7|45255.7|45272.6|45252.6|7
1720774090000|2024-07-12 08:48:10|||||||||1
1720774100000|2024-07-12 08:48:20|45274.6|45254.6|45272.6|45252.6|45274.6|45254.6|45272.6|45252.6|1
1720774110000|2024-07-12 08:48:30|45273.2|45253.2|45283.2|45263.2|45285.1|45265.1|45273.2|45253.2|7
1720774120000|2024-07-12 08:48:40|45285.1|45265.1|45271.3|45251.3|45287.6|45267.6|45269.3|45249.3|6
1720774130000|2024-07-12 08:48:50|45273.2|45253.2|45278.2|45258.2|45278.2|45258.2|45273.2|45253.2|5
1720774140000|2024-07-12 08:49:00|45277.6|45257.6|45277.1|45257.1|45277.6|45257.6|45277.1|45257.1|3
1720774150000|2024-07-12 08:49:10|||||||||3
1720774160000|2024-07-12 08:49:20|45278.2|45258.2|45281.5|45261.5|45281.5|45261.5|45272.6|45252.6|3
1720774170000|2024-07-12 08:49:30|45283.4|45263.4|45284.6|45264.6|45284.6|45264.6|45283.4|45263.4|1
1720774180000|2024-07-12 08:49:40|45282.6|45262.6|45282.1|45262.1|45282.6|45262.6|45282.1|45262.1|0
1720774190000|2024-07-12 08:49:50|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|3
1720774200000|2024-07-12 08:50:00|45284.6|45264.6|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|0
1720774210000|2024-07-12 08:50:10|45287.6|45267.6|45290.7|45270.7|45290.7|45270.7|45287.6|45267.6|0
1720774220000|2024-07-12 08:50:20|45290.1|45270.1|45290.1|45270.1|45290.1|45270.1|45290.1|45270.1|1
1720774230000|2024-07-12 08:50:30|45294|45274|45295.9|45275.9|45295.9|45275.9|45294|45274|2
1720774240000|2024-07-12 08:50:40|45297|45277|45297|45277|45297|45277|45297|45277|0
1720774250000|2024-07-12 08:50:50|45297.6|45277.6|45305.1|45285.1|45305.1|45285.1|45297.6|45277.6|2
1720774260000|2024-07-12 08:51:00|45304.5|45284.5|45302|45282|45304.5|45284.5|45302|45282|3
1720774270000|2024-07-12 08:51:10|||||||||3
1720774280000|2024-07-12 08:51:20|45300.1|45280.1|45302|45282|45302|45282|45299|45279|2
1720774290000|2024-07-12 08:51:30|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|2
1720774300000|2024-07-12 08:51:40|45306.5|45286.5|45305.9|45285.9|45307|45287|45305.9|45285.9|2
1720774310000|2024-07-12 08:51:50|45306.5|45286.5|45304|45284|45306.5|45286.5|45304|45284|4
1720774320000|2024-07-12 08:52:00|45305.9|45285.9|45329.5|45309.5|45329.5|45309.5|45305.9|45285.9|9
1720774330000|2024-07-12 08:52:10|45329|45309|45334|45314|45334|45314|45329|45309|4
1720774340000|2024-07-12 08:52:20|45334.5|45314.5|45334|45314|45334.5|45314.5|45334|45314|0
1720774350000|2024-07-12 08:52:30|45335.9|45315.9|45337|45317|45337|45317|45335.9|45315.9|3
1720774360000|2024-07-12 08:52:40|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|2
1720774370000|2024-07-12 08:52:50|45336.5|45316.5|45339|45319|45339|45319|45336.5|45316.5|5
1720774390000|2024-07-12 08:53:10|45337|45317|45334|45314|45337|45317|45334|45314|4
1720774400000|2024-07-12 08:53:20|45332|45312|45332|45312|45332|45312|45332|45312|2
1720774410000|2024-07-12 08:53:30|45331.5|45311.5|45332|45312|45332|45312|45329|45309|3
1720774420000|2024-07-12 08:53:40|45332.6|45312.6|45337|45317|45337|45317|45332.6|45312.6|0
1720774430000|2024-07-12 08:53:50|45339.5|45319.5|45340.1|45320.1|45340.1|45320.1|45339|45319|3
1720774440000|2024-07-12 08:54:00|45342|45322|45341.7|45321.7|45344|45324|45341.7|45321.7|4
1720774450000|2024-07-12 08:54:10|45342.3|45322.3|45337.8|45317.8|45342.8|45322.8|45337.8|45317.8|2
1720774460000|2024-07-12 08:54:20|45339|45319|45337|45317|45340.9|45320.9|45337|45317|12
1720774470000|2024-07-12 08:54:30|45334.5|45314.5|45335.1|45315.1|45335.1|45315.1|45334.5|45314.5|0
1720774480000|2024-07-12 08:54:40|45337|45317|45337|45317|45337|45317|45337|45317|0
1720774490000|2024-07-12 08:54:50|45333.8|45313.8|45333.2|45313.2|45333.8|45313.8|45332.6|45312.6|5
1720774500000|2024-07-12 08:55:00|45332.6|45312.6|45322|45302|45332.6|45312.6|45322|45302|2
1720774510000|2024-07-12 08:55:10|45322.6|45302.6|45318.2|45298.2|45322.6|45302.6|45317.6|45297.6|7
1720774520000|2024-07-12 08:55:20|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|0
1720774530000|2024-07-12 08:55:30|45314.5|45294.5|45308.8|45288.8|45314.5|45294.5|45308.8|45288.8|4
1720774540000|2024-07-12 08:55:40|45308.2|45288.2|45300.1|45280.1|45308.2|45288.2|45300.1|45280.1|5
1720774550000|2024-07-12 08:55:50|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|0
1720774560000|2024-07-12 08:56:00|45296.3|45276.3|45308.2|45288.2|45308.2|45288.2|45293.2|45273.2|13
1720774570000|2024-07-12 08:56:10|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|0
1720774580000|2024-07-12 08:56:20|45309.3|45289.3|45300.5|45280.5|45309.3|45289.3|45300.5|45280.5|10
1720774590000|2024-07-12 08:56:30|45298.5|45278.5|45294.3|45274.3|45298.5|45278.5|45294.3|45274.3|4
1720774600000|2024-07-12 08:56:40|45293.8|45273.8|45286.8|45266.8|45293.8|45273.8|45283|45263|5
1720774620000|2024-07-12 08:57:00|45288.8|45268.8|45297.4|45277.4|45297.4|45277.4|45288.8|45268.8|1
1720774630000|2024-07-12 08:57:10|45303.8|45283.8|45309.3|45289.3|45309.3|45289.3|45303.8|45283.8|5
1720774640000|2024-07-12 08:57:20|45307.4|45287.4|45309.9|45289.9|45309.9|45289.9|45307.4|45287.4|2
1720774680000|2024-07-12 08:58:00|45311.8|45291.8|45325.1|45305.1|45327|45307|45306.3|45286.3|43
1720774690000|2024-07-12 08:58:10|45327|45307|45334.5|45314.5|45334.5|45314.5|45327|45307|5
1720774700000|2024-07-12 08:58:20|45335.1|45315.1|45342|45322|45342|45322|45335.1|45315.1|15
1720774710000|2024-07-12 08:58:30|45347|45327|45340.1|45320.1|45347|45327|45340.1|45320.1|8
1720774720000|2024-07-12 08:58:40|45342|45322|45342.6|45322.6|45342.6|45322.6|45342|45322|4
1720774740000|2024-07-12 08:59:00|45343.8|45323.8|45343.8|45323.8|45343.8|45323.8|45343.8|45323.8|0
1720774750000|2024-07-12 08:59:10|||||||||1
1720774760000|2024-07-12 08:59:20|45343.2|45323.2|45338.2|45318.2|45343.2|45323.2|45338.2|45318.2|7
1720774770000|2024-07-12 08:59:30|45357|45337|45350.1|45330.1|45357|45337|45350.1|45330.1|16
1720774780000|2024-07-12 08:59:40|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|17
1720774790000|2024-07-12 08:59:50|45352.6|45332.6|45357.6|45337.6|45357.6|45337.6|45352.6|45332.6|2
1720774800000|2024-07-12 09:00:00|45358.2|45338.2|45375.1|45355.1|45375.1|45355.1|45358.2|45338.2|6
1720774810000|2024-07-12 09:00:10|45375.7|45355.7|45377.6|45357.6|45377.6|45357.6|45375.1|45355.1|5
1720774820000|2024-07-12 09:00:20|45375.7|45355.7|45372|45352|45378.2|45358.2|45372|45352|2
1720774830000|2024-07-12 09:00:30|45370.1|45350.1|45359|45339|45370.1|45350.1|45359|45339|2
1720774840000|2024-07-12 09:00:40|45357|45337|45348.2|45328.2|45357|45337|45348.2|45328.2|1
1720774850000|2024-07-12 09:00:50|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|8
1720774860000|2024-07-12 09:01:00|45350.7|45330.7|45348.2|45328.2|45351.3|45331.3|45348.2|45328.2|2
1720774870000|2024-07-12 09:01:10|45346.3|45326.3|45337.4|45317.4|45346.3|45326.3|45337.4|45317.4|6
1720774880000|2024-07-12 09:01:20|45336.8|45316.8|45335.7|45315.7|45336.8|45316.8|45335.7|45315.7|1
1720774890000|2024-07-12 09:01:30|45333.8|45313.8|45334.3|45314.3|45334.3|45314.3|45333.2|45313.2|3
1720774900000|2024-07-12 09:01:40|45336.3|45316.3|45333.8|45313.8|45336.3|45316.3|45333.8|45313.8|2
1720774910000|2024-07-12 09:01:50|45334.3|45314.3|45336.3|45316.3|45336.3|45316.3|45334.3|45314.3|0
1720774920000|2024-07-12 09:02:00|45338.2|45318.2|45338.2|45318.2|45340.1|45320.1|45338.2|45318.2|4
1720774930000|2024-07-12 09:02:10|45338.8|45318.8|45336.3|45316.3|45338.8|45318.8|45336.3|45316.3|0
1720774940000|2024-07-12 09:02:20|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|1
1720774950000|2024-07-12 09:02:30|45338.8|45318.8|45338.2|45318.2|45339.3|45319.3|45338.2|45318.2|1
1720774960000|2024-07-12 09:02:40|45339.3|45319.3|45348.2|45328.2|45348.2|45328.2|45339.3|45319.3|1
1720774970000|2024-07-12 09:02:50|45353.2|45333.2|45358.2|45338.2|45358.2|45338.2|45353.2|45333.2|3
1720774980000|2024-07-12 09:03:00|45362|45342|45362|45342|45362|45342|45362|45342|3
1720774990000|2024-07-12 09:03:10|45365.9|45345.9|45370.1|45350.1|45370.1|45350.1|45365.9|45345.9|1
1720775000000|2024-07-12 09:03:20|45369.5|45349.5|45367|45347|45369.5|45349.5|45367|45347|3
1720775010000|2024-07-12 09:03:30|||||||||2
1720775020000|2024-07-12 09:03:40|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|3
1720775030000|2024-07-12 09:03:50|45370.1|45350.1|45372|45352|45372|45352|45370.1|45350.1|2
1720775040000|2024-07-12 09:04:00|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|45375.1|45355.1|4
1720775050000|2024-07-12 09:04:10|45377|45357|45387|45367|45387|45367|45377|45357|5
1720775060000|2024-07-12 09:04:20|45389|45369|45401.5|45381.5|45405.9|45385.9|45389|45369|19
1720775070000|2024-07-12 09:04:30|45403.4|45383.4|45405.9|45385.9|45409.8|45389.8|45403.4|45383.4|8
1720775080000|2024-07-12 09:04:40|45402|45382|45400.9|45380.9|45402|45382|45400.9|45380.9|2
1720775090000|2024-07-12 09:04:50|45399|45379|45392.8|45372.8|45399|45379|45392.8|45372.8|4
1720775100000|2024-07-12 09:05:00|45394.8|45374.8|45400.3|45380.3|45400.3|45380.3|45394.8|45374.8|2
1720775110000|2024-07-12 09:05:10|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|1
1720775120000|2024-07-12 09:05:20|45395.9|45375.9|45395.3|45375.3|45395.9|45375.9|45395.3|45375.3|2
1720775130000|2024-07-12 09:05:30|45395.9|45375.9|45399|45379|45399|45379|45395.9|45375.9|4
1720775140000|2024-07-12 09:05:40|45398.4|45378.4|45392|45372|45399|45379|45392|45372|5
1720775150000|2024-07-12 09:05:50|45391.5|45371.5|45388.4|45368.4|45391.5|45371.5|45385.9|45365.9|18
1720775160000|2024-07-12 09:06:00|45387.8|45367.8|45372|45352|45387.8|45367.8|45372|45352|17
1720775170000|2024-07-12 09:06:10|45374|45354|45376.5|45356.5|45378.4|45358.4|45374|45354|4
1720775180000|2024-07-12 09:06:20|45377|45357|45369|45349|45377|45357|45369|45349|12
1720775190000|2024-07-12 09:06:30|45367|45347|45370.3|45350.3|45370.3|45350.3|45364.5|45344.5|9
1720775200000|2024-07-12 09:06:40|45370.9|45350.9|45376.5|45356.5|45381.5|45361.5|45370.9|45350.9|2
1720775210000|2024-07-12 09:06:50|45380.9|45360.9|45390.9|45370.9|45390.9|45370.9|45380.9|45360.9|3
1720775220000|2024-07-12 09:07:00|45392.8|45372.8|45375.9|45355.9|45393.4|45373.4|45375.9|45355.9|10
1720775230000|2024-07-12 09:07:10|45374|45354|45373.4|45353.4|45374|45354|45373.4|45353.4|1
1720775240000|2024-07-12 09:07:20|45370.9|45350.9|45356.5|45336.5|45370.9|45350.9|45356.5|45336.5|15
1720775250000|2024-07-12 09:07:30|45354.5|45334.5|45359|45339|45359|45339|45354.5|45334.5|6
1720775260000|2024-07-12 09:07:40|45360.9|45340.9|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|0
1720775270000|2024-07-12 09:07:50|45364|45344|45364.5|45344.5|45364.5|45344.5|45362.6|45342.6|0
1720775280000|2024-07-12 09:08:00|45362.6|45342.6|45362|45342|45364.5|45344.5|45362|45342|6
1720775290000|2024-07-12 09:08:10|45361.5|45341.5|45367|45347|45367|45347|45361.5|45341.5|2
1720775300000|2024-07-12 09:08:20|45370.9|45350.9|45366.5|45346.5|45370.9|45350.9|45366.5|45346.5|0
1720775310000|2024-07-12 09:08:30|45362|45342|45357|45337|45362|45342|45357|45337|4
1720775320000|2024-07-12 09:08:40|45356.5|45336.5|45360.9|45340.9|45360.9|45340.9|45356.5|45336.5|3
1720775330000|2024-07-12 09:08:50|45361.5|45341.5|45366.5|45346.5|45366.5|45346.5|45361.5|45341.5|0
1720775340000|2024-07-12 09:09:00|45368.4|45348.4|45370.9|45350.9|45370.9|45350.9|45368.4|45348.4|1
1720775350000|2024-07-12 09:09:10|45368.4|45348.4|45370.3|45350.3|45370.3|45350.3|45366.5|45346.5|1
1720775360000|2024-07-12 09:09:20|45369|45349|45366.5|45346.5|45369|45349|45366.5|45346.5|0
1720775370000|2024-07-12 09:09:30|||||||||1
1720775380000|2024-07-12 09:09:40|45371.5|45351.5|45370.3|45350.3|45371.5|45351.5|45370.3|45350.3|0
1720775390000|2024-07-12 09:09:50|45371.5|45351.5|45367|45347|45371.5|45351.5|45367|45347|3
1720775400000|2024-07-12 09:10:00|45365.1|45345.1|45366.5|45346.5|45368.4|45348.4|45364|45344|1
1720775410000|2024-07-12 09:10:10|45364.5|45344.5|45359|45339|45364.5|45344.5|45359|45339|0
1720775420000|2024-07-12 09:10:20|45358.4|45338.4|45352|45332|45358.4|45338.4|45352|45332|3
1720775430000|2024-07-12 09:10:30|45349.5|45329.5|45347|45327|45349.5|45329.5|45347|45327|7
1720775440000|2024-07-12 09:10:40|45343.2|45323.2|45343.2|45323.2|45343.2|45323.2|45343.2|45323.2|2
1720775450000|2024-07-12 09:10:50|45345.1|45325.1|45342|45322|45345.1|45325.1|45342|45322|4
1720775460000|2024-07-12 09:11:00|45340.1|45320.1|45340.1|45320.1|45340.1|45320.1|45337.6|45317.6|7
1720775470000|2024-07-12 09:11:10|||||||||1
1720775480000|2024-07-12 09:11:20|45342|45322|45341.2|45321.2|45343.2|45323.2|45341.2|45321.2|0
1720775490000|2024-07-12 09:11:30|45340.1|45320.1|45348.2|45328.2|45348.2|45328.2|45340.1|45320.1|2
1720775500000|2024-07-12 09:11:40|45347.6|45327.6|45352|45332|45352|45332|45347|45327|0
1720775520000|2024-07-12 09:12:00|45352.6|45332.6|45357.6|45337.6|45357.6|45337.6|45352.6|45332.6|4
1720775530000|2024-07-12 09:12:10|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|5
1720775540000|2024-07-12 09:12:20|45355.1|45335.1|45357|45337|45357|45337|45352|45332|6
1720775550000|2024-07-12 09:12:30|45357.6|45337.6|45353.2|45333.2|45357.6|45337.6|45353.2|45333.2|1
1720775560000|2024-07-12 09:12:40|||||||||3
1720775570000|2024-07-12 09:12:50|45349.3|45329.3|45357|45337|45357|45337|45348.7|45328.7|1
1720775580000|2024-07-12 09:13:00|45357.6|45337.6|45357.6|45337.6|45357.6|45337.6|45357|45337|0
1720775590000|2024-07-12 09:13:10|45360.1|45340.1|45356.2|45336.2|45366.5|45346.5|45356.2|45336.2|8
1720775600000|2024-07-12 09:13:20|45353.2|45333.2|45348.2|45328.2|45353.2|45333.2|45348.2|45328.2|0
1720775610000|2024-07-12 09:13:30|45344.3|45324.3|45335.1|45315.1|45344.3|45324.3|45335.1|45315.1|5
1720775640000|2024-07-12 09:14:00|45335.7|45315.7|45333.2|45313.2|45335.7|45315.7|45333.2|45313.2|1
1720775660000|2024-07-12 09:14:20|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|3
1720775680000|2024-07-12 09:14:40|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|3
1720775690000|2024-07-12 09:14:50|45331.2|45311.2|45320.7|45300.7|45331.2|45311.2|45320.7|45300.7|9
1720775700000|2024-07-12 09:15:00|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|0
1720775710000|2024-07-12 09:15:10|45318.7|45298.7|45321.2|45301.2|45323.2|45303.2|45318.7|45298.7|0
1720775720000|2024-07-12 09:15:20|45320.7|45300.7|45328.2|45308.2|45328.2|45308.2|45320.7|45300.7|0
1720775730000|2024-07-12 09:15:30|45330.7|45310.7|45342.6|45322.6|45342.6|45322.6|45330.7|45310.7|2
1720775740000|2024-07-12 09:15:40|45344.5|45324.5|45352.6|45332.6|45352.6|45332.6|45340.1|45320.1|21
1720775750000|2024-07-12 09:15:50|45352|45332|45350.1|45330.1|45355.1|45335.1|45350.1|45330.1|23
1720775760000|2024-07-12 09:16:00|45348.2|45328.2|45355.1|45335.1|45355.1|45335.1|45347|45327|11
1720775770000|2024-07-12 09:16:10|45357|45337|45370.1|45350.1|45372|45352|45357|45337|22
1720775780000|2024-07-12 09:16:20|45367.6|45347.6|45362.6|45342.6|45372|45352|45361.5|45341.5|15
1720775790000|2024-07-12 09:16:30|45364.5|45344.5|45362.6|45342.6|45364.5|45344.5|45362.6|45342.6|1
1720775800000|2024-07-12 09:16:40|45366.5|45346.5|45367.6|45347.6|45367.6|45347.6|45366.5|45346.5|3
1720775810000|2024-07-12 09:16:50|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|9
1720775820000|2024-07-12 09:17:00|45370.7|45350.7|45370.1|45350.1|45370.7|45350.7|45370.1|45350.1|3
1720775830000|2024-07-12 09:17:10|45369.5|45349.5|45372|45352|45372|45352|45369|45349|8
1720775840000|2024-07-12 09:17:20|45374|45354|45377.6|45357.6|45377.6|45357.6|45374|45354|3
1720775860000|2024-07-12 09:17:40|45379.5|45359.5|45371.5|45351.5|45379.5|45359.5|45371.5|45351.5|1
1720775870000|2024-07-12 09:17:50|45369.5|45349.5|45373.2|45353.2|45373.2|45353.2|45364.5|45344.5|10
1720775880000|2024-07-12 09:18:00|45377|45357|45378.2|45358.2|45378.2|45358.2|45372.6|45352.6|9
1720775900000|2024-07-12 09:18:20|45373.7|45353.7|45378.2|45358.2|45378.2|45358.2|45373.2|45353.2|9
1720775910000|2024-07-12 09:18:30|45382|45362|45382|45362|45382|45362|45382|45362|12
1720775920000|2024-07-12 09:18:40|45380.1|45360.1|45387.8|45367.8|45387.8|45367.8|45380.1|45360.1|11
1720775930000|2024-07-12 09:18:50|45385.9|45365.9|45390.9|45370.9|45390.9|45370.9|45385.9|45365.9|28
1720775940000|2024-07-12 09:19:00|45385.9|45365.9|45389|45369|45390.9|45370.9|45385.9|45365.9|7
1720775950000|2024-07-12 09:19:10|45387|45367|45391.5|45371.5|45391.5|45371.5|45385.9|45365.9|8
1720775960000|2024-07-12 09:19:20|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45389|45369|7
1720775970000|2024-07-12 09:19:30|45392.8|45372.8|45375.9|45355.9|45392.8|45372.8|45375.9|45355.9|17
1720775980000|2024-07-12 09:19:40|45374|45354|45351.5|45331.5|45374|45354|45351.5|45331.5|10
1720775990000|2024-07-12 09:19:50|45350.9|45330.9|45345.9|45325.9|45350.9|45330.9|45345.9|45325.9|0
1720776000000|2024-07-12 09:20:00|45342|45322|45342|45322|45342|45322|45342|45322|0
1720776010000|2024-07-12 09:20:10|45341.5|45321.5|45340.9|45320.9|45341.5|45321.5|45340.9|45320.9|6
1720776020000|2024-07-12 09:20:20|45340.3|45320.3|45330.9|45310.9|45340.3|45320.3|45330.9|45310.9|4
1720776030000|2024-07-12 09:20:30|45330.3|45310.3|45321.5|45301.5|45330.3|45310.3|45321.5|45301.5|6
1720776040000|2024-07-12 09:20:40|45317.6|45297.6|45317|45297|45317.6|45297.6|45316.5|45296.5|9
1720776050000|2024-07-12 09:20:50|45316.5|45296.5|45324.8|45304.8|45324.8|45304.8|45316.5|45296.5|2
1720776060000|2024-07-12 09:21:00|45322.8|45302.8|45315.9|45295.9|45322.8|45302.8|45315.9|45295.9|6
1720776070000|2024-07-12 09:21:10|45315.3|45295.3|45315.9|45295.9|45315.9|45295.9|45314|45294|3
1720776080000|2024-07-12 09:21:20|45312|45292|45311.5|45291.5|45312|45292|45311.5|45291.5|1
1720776090000|2024-07-12 09:21:30|45310.9|45290.9|45310.3|45290.3|45310.9|45290.9|45310.3|45290.3|0
1720776110000|2024-07-12 09:21:50|45307.8|45287.8|45299|45279|45307.8|45287.8|45299|45279|4
1720776120000|2024-07-12 09:22:00|45301.5|45281.5|45297|45277|45301.5|45281.5|45296.5|45276.5|3
1720776130000|2024-07-12 09:22:10|45296.5|45276.5|45308.4|45288.4|45308.4|45288.4|45296.5|45276.5|9
1720776140000|2024-07-12 09:22:20|45312|45292|45324|45304|45324|45304|45312|45292|5
1720776150000|2024-07-12 09:22:30|45326.5|45306.5|45324.5|45304.5|45326.5|45306.5|45324|45304|4
1720776160000|2024-07-12 09:22:40|45324|45304|45324|45304|45324|45304|45324|45304|0
1720776170000|2024-07-12 09:22:50|||||||||4
1720776180000|2024-07-12 09:23:00|45321.5|45301.5|45316.5|45296.5|45321.5|45301.5|45316.5|45296.5|5
1720776190000|2024-07-12 09:23:10|45317|45297|45317|45297|45317|45297|45316.5|45296.5|0
1720776200000|2024-07-12 09:23:20|45319|45299|45315.9|45295.9|45319|45299|45315.9|45295.9|1
1720776210000|2024-07-12 09:23:30|45315.3|45295.3|45308.4|45288.4|45315.3|45295.3|45308.4|45288.4|0
1720776220000|2024-07-12 09:23:40|45306.5|45286.5|45305.9|45285.9|45306.5|45286.5|45303.4|45283.4|1
1720776230000|2024-07-12 09:23:50|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|6
1720776240000|2024-07-12 09:24:00|45300.9|45280.9|45295.9|45275.9|45300.9|45280.9|45295.9|45275.9|0
1720776250000|2024-07-12 09:24:10|45291.5|45271.5|45295.3|45275.3|45295.3|45275.3|45291.5|45271.5|10
1720776260000|2024-07-12 09:24:20|45296.5|45276.5|45299|45279|45299|45279|45296.5|45276.5|1
1720776270000|2024-07-12 09:24:30|45301.5|45281.5|45299|45279|45301.5|45281.5|45297|45277|2
1720776280000|2024-07-12 09:24:40|45296.5|45276.5|45295.9|45275.9|45296.5|45276.5|45294|45274|1
1720776290000|2024-07-12 09:24:50|45292.6|45272.6|45287|45267|45292.6|45272.6|45287|45267|2
1720776300000|2024-07-12 09:25:00|45282.6|45262.6|45300.3|45280.3|45300.3|45280.3|45281.5|45261.5|13
1720776310000|2024-07-12 09:25:10|45296.5|45276.5|45297|45277|45297|45277|45296.5|45276.5|4
1720776320000|2024-07-12 09:25:20|45295.9|45275.9|45301.5|45281.5|45305.9|45285.9|45295.9|45275.9|5
1720776330000|2024-07-12 09:25:30|45300.9|45280.9|45296.5|45276.5|45300.9|45280.9|45294.5|45274.5|2
1720776340000|2024-07-12 09:25:40|45287|45267|45285.1|45265.1|45287|45267|45285.1|45265.1|19
1720776350000|2024-07-12 09:25:50|45286.5|45266.5|45284|45264|45287|45267|45284|45264|5
1720776360000|2024-07-12 09:26:00|45285.9|45265.9|45282|45262|45287|45267|45282|45262|10
1720776370000|2024-07-12 09:26:10|45276.5|45256.5|45270.1|45250.1|45276.5|45256.5|45270.1|45250.1|12
1720776380000|2024-07-12 09:26:20|45265.7|45245.7|45267|45247|45267|45247|45264.5|45244.5|3
1720776390000|2024-07-12 09:26:30|45269|45249|45269.5|45249.5|45269.5|45249.5|45269|45249|1
1720776400000|2024-07-12 09:26:40|45271.5|45251.5|45276.5|45256.5|45276.5|45256.5|45271.5|45251.5|1
1720776410000|2024-07-12 09:26:50|45280.3|45260.3|45287|45267|45287|45267|45280.3|45260.3|1
1720776420000|2024-07-12 09:27:00|45287.6|45267.6|45290.9|45270.9|45291.5|45271.5|45287.6|45267.6|5
1720776430000|2024-07-12 09:27:10|45291.5|45271.5|45284|45264|45291.5|45271.5|45284|45264|1
1720776440000|2024-07-12 09:27:20|45281.5|45261.5|45282|45262|45284|45264|45280.9|45260.9|6
1720776450000|2024-07-12 09:27:30|45282.6|45262.6|45284.5|45264.5|45286.5|45266.5|45282.6|45262.6|8
1720776460000|2024-07-12 09:27:40|45284|45264|45286.5|45266.5|45286.5|45266.5|45284|45264|1
1720776470000|2024-07-12 09:27:50|45289|45269|45286.5|45266.5|45290.9|45270.9|45286.5|45266.5|1
1720776480000|2024-07-12 09:28:00|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|0
1720776490000|2024-07-12 09:28:10|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|4
1720776500000|2024-07-12 09:28:20|45282|45262|45282|45262|45284.5|45264.5|45281.5|45261.5|16
1720776510000|2024-07-12 09:28:30|45285.9|45265.9|45286.5|45266.5|45286.5|45266.5|45285.9|45265.9|11
1720776530000|2024-07-12 09:28:50|45287|45267|45287|45267|45287|45267|45287|45267|0
1720776540000|2024-07-12 09:29:00|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|1
1720776550000|2024-07-12 09:29:10|45292|45272|45294|45274|45294|45274|45289.5|45269.5|11
1720776560000|2024-07-12 09:29:20|45297.8|45277.8|45300.9|45280.9|45300.9|45280.9|45297.8|45277.8|1
1720776570000|2024-07-12 09:29:30|45302|45282|45300.9|45280.9|45302|45282|45300.9|45280.9|0
1720776590000|2024-07-12 09:29:50|45301.5|45281.5|45302|45282|45304|45284|45301.5|45281.5|3
1720776600000|2024-07-12 09:30:00|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|0
1720776610000|2024-07-12 09:30:10|45304|45284|45304|45284|45304.5|45284.5|45304|45284|1
1720776620000|2024-07-12 09:30:20|45304.5|45284.5|45304|45284|45304.5|45284.5|45304|45284|0
1720776630000|2024-07-12 09:30:30|45305.9|45285.9|45302|45282|45305.9|45285.9|45300.1|45280.1|3
1720776640000|2024-07-12 09:30:40|45299.5|45279.5|45296.5|45276.5|45299.5|45279.5|45296.5|45276.5|1
1720776650000|2024-07-12 09:30:50|45294.5|45274.5|45296.5|45276.5|45296.5|45276.5|45292|45272|0
1720776660000|2024-07-12 09:31:00|45294|45274|45294|45274|45294|45274|45294|45274|0
1720776680000|2024-07-12 09:31:20|45292|45272|45294.5|45274.5|45294.5|45274.5|45292|45272|3
1720776690000|2024-07-12 09:31:30|45295.1|45275.1|45297|45277|45297.6|45277.6|45295.1|45275.1|2
1720776700000|2024-07-12 09:31:40|45302|45282|45304|45284|45304|45284|45302|45282|1
1720776710000|2024-07-12 09:31:50|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|45306.5|45286.5|3
1720776720000|2024-07-12 09:32:00|45308.4|45288.4|45310.9|45290.9|45312|45292|45308.4|45288.4|3
1720776730000|2024-07-12 09:32:10|45311.5|45291.5|45312|45292|45312|45292|45306.5|45286.5|1
1720776740000|2024-07-12 09:32:20|45312.6|45292.6|45315.1|45295.1|45316.5|45296.5|45312.6|45292.6|3
1720776750000|2024-07-12 09:32:30|45314.5|45294.5|45313.4|45293.4|45314.5|45294.5|45313.4|45293.4|1
1720776770000|2024-07-12 09:32:50|45314|45294|45314|45294|45314|45294|45313.4|45293.4|0
1720776790000|2024-07-12 09:33:10|45316.5|45296.5|45317|45297|45317|45297|45316.5|45296.5|3
1720776800000|2024-07-12 09:33:20|45315.1|45295.1|45316.5|45296.5|45316.5|45296.5|45315.1|45295.1|0
1720776810000|2024-07-12 09:33:30|45312|45292|45312|45292|45312|45292|45312|45292|0
1720776820000|2024-07-12 09:33:40|45314|45294|45317|45297|45317|45297|45314|45294|3
1720776830000|2024-07-12 09:33:50|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45312|45292|4
1720776850000|2024-07-12 09:34:10|45312.6|45292.6|45310.7|45290.7|45312.6|45292.6|45310.7|45290.7|1
1720776860000|2024-07-12 09:34:20|45310.1|45290.1|45307|45287|45310.1|45290.1|45305.1|45285.1|4
1720776870000|2024-07-12 09:34:30|45309|45289|45309.5|45289.5|45309.5|45289.5|45305.1|45285.1|3
1720776880000|2024-07-12 09:34:40|45310.1|45290.1|45312|45292|45312|45292|45310.1|45290.1|3
1720776890000|2024-07-12 09:34:50|||||||||3
1720776900000|2024-07-12 09:35:00|45315.9|45295.9|45310.1|45290.1|45317|45297|45310.1|45290.1|6
1720776910000|2024-07-12 09:35:10|45311.5|45291.5|45307|45287|45311.5|45291.5|45307|45287|3
1720776920000|2024-07-12 09:35:20|45311.5|45291.5|45314|45294|45314|45294|45311.5|45291.5|0
1720776930000|2024-07-12 09:35:30|45315.9|45295.9|45317|45297|45317|45297|45315.9|45295.9|0
1720776950000|2024-07-12 09:35:50|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|2
1720776960000|2024-07-12 09:36:00|45312.6|45292.6|45317.6|45297.6|45317.6|45297.6|45312.6|45292.6|3
1720776970000|2024-07-12 09:36:10|45319.5|45299.5|45324.5|45304.5|45324.5|45304.5|45319.5|45299.5|1
1720776980000|2024-07-12 09:36:20|45322.6|45302.6|45324|45304|45324|45304|45322|45302|3
1720776990000|2024-07-12 09:36:30|45324.5|45304.5|45325.1|45305.1|45325.1|45305.1|45322|45302|0
1720777000000|2024-07-12 09:36:40|45324.5|45304.5|45322|45302|45325.1|45305.1|45322|45302|0
1720777020000|2024-07-12 09:37:00|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|3
1720777030000|2024-07-12 09:37:10|45322|45302|45322|45302|45322|45302|45320.1|45300.1|0
1720777040000|2024-07-12 09:37:20|45320.1|45300.1|45322|45302|45322|45302|45318.2|45298.2|0
1720777060000|2024-07-12 09:37:40|45318.2|45298.2|45317|45297|45318.2|45298.2|45317|45297|0
1720777070000|2024-07-12 09:37:50|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|0
1720777080000|2024-07-12 09:38:00|45319.5|45299.5|45317|45297|45322|45302|45317|45297|5
1720777090000|2024-07-12 09:38:10|45317.6|45297.6|45317|45297|45317.6|45297.6|45317|45297|5
1720777100000|2024-07-12 09:38:20|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|0
1720777110000|2024-07-12 09:38:30|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|0
1720777120000|2024-07-12 09:38:40|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|1
1720777130000|2024-07-12 09:38:50|45312|45292|45312|45292|45312|45292|45312|45292|2
1720777140000|2024-07-12 09:39:00|45315.1|45295.1|45322|45302|45322|45302|45315.1|45295.1|5
1720777150000|2024-07-12 09:39:10|45322.6|45302.6|45325.1|45305.1|45325.1|45305.1|45322.6|45302.6|1
1720777160000|2024-07-12 09:39:20|||||||||1
1720777170000|2024-07-12 09:39:30|45324|45304|45324|45304|45324|45304|45324|45304|2
1720777180000|2024-07-12 09:39:40|45320.1|45300.1|45317.6|45297.6|45320.1|45300.1|45317.6|45297.6|0
1720777190000|2024-07-12 09:39:50|45317|45297|45317|45297|45317|45297|45317|45297|2
1720777200000|2024-07-12 09:40:00|45316.5|45296.5|45311.5|45291.5|45316.5|45296.5|45311.5|45291.5|1
1720777220000|2024-07-12 09:40:20|45309|45289|45309|45289|45309|45289|45309|45289|0
1720777230000|2024-07-12 09:40:30|45308.4|45288.4|45309|45289|45309|45289|45308.4|45288.4|1
1720777240000|2024-07-12 09:40:40|||||||||1
1720777250000|2024-07-12 09:40:50|45305.9|45285.9|45302|45282|45305.9|45285.9|45302|45282|2
1720777260000|2024-07-12 09:41:00|||||||||1
1720777270000|2024-07-12 09:41:10|||||||||2
1720777280000|2024-07-12 09:41:20|45298.2|45278.2|45287|45267|45298.2|45278.2|45286.5|45266.5|17
1720777300000|2024-07-12 09:41:40|45287.6|45267.6|45292|45272|45292|45272|45287.6|45267.6|1
1720777310000|2024-07-12 09:41:50|45287.6|45267.6|45292.6|45272.6|45292.6|45272.6|45287.6|45267.6|0
1720777320000|2024-07-12 09:42:00|45288.7|45268.7|45281.2|45261.2|45288.7|45268.7|45281.2|45261.2|25
1720777330000|2024-07-12 09:42:10|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1720777340000|2024-07-12 09:42:20|||||||||5
1720777350000|2024-07-12 09:42:30|45278.7|45258.7|45276.2|45256.2|45278.7|45258.7|45276.2|45256.2|1
1720777360000|2024-07-12 09:42:40|||||||||3
1720777370000|2024-07-12 09:42:50|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1720777380000|2024-07-12 09:43:00|45279.3|45259.3|45278.7|45258.7|45279.3|45259.3|45276.2|45256.2|2
1720777390000|2024-07-12 09:43:10|45274.9|45254.9|45278.2|45258.2|45279.3|45259.3|45274.9|45254.9|4
1720777400000|2024-07-12 09:43:20|45278.7|45258.7|45278.7|45258.7|45279.3|45259.3|45278.2|45258.2|1
1720777410000|2024-07-12 09:43:30|45276.8|45256.8|45279.3|45259.3|45279.3|45259.3|45276.2|45256.2|0
1720777440000|2024-07-12 09:44:00|45281.2|45261.2|45284.3|45264.3|45284.3|45264.3|45281.2|45261.2|3
1720777450000|2024-07-12 09:44:10|45286.2|45266.2|45286.2|45266.2|45286.8|45266.8|45286.2|45266.2|1
1720777460000|2024-07-12 09:44:20|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|0
1720777470000|2024-07-12 09:44:30|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|0
1720777480000|2024-07-12 09:44:40|45284.3|45264.3|45289.3|45269.3|45289.3|45269.3|45284.3|45264.3|0
1720777490000|2024-07-12 09:44:50|45291.2|45271.2|45286.2|45266.2|45291.2|45271.2|45286.2|45266.2|5
1720777500000|2024-07-12 09:45:00|45284.3|45264.3|45274.3|45254.3|45284.3|45264.3|45274.3|45254.3|2
1720777510000|2024-07-12 09:45:10|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|2
1720777520000|2024-07-12 09:45:20|45275.7|45255.7|45273.7|45253.7|45276.2|45256.2|45273.7|45253.7|2
1720777530000|2024-07-12 09:45:30|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|0
1720777540000|2024-07-12 09:45:40|45273.2|45253.2|45274.3|45254.3|45274.3|45254.3|45273.2|45253.2|1
1720777550000|2024-07-12 09:45:50|45276.2|45256.2|45278.7|45258.7|45278.7|45258.7|45276.2|45256.2|0
1720777570000|2024-07-12 09:46:10|45280.7|45260.7|45281.8|45261.8|45281.8|45261.8|45278.7|45258.7|2
1720777590000|2024-07-12 09:46:30|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|0
1720777610000|2024-07-12 09:46:50|45279.3|45259.3|45284.3|45264.3|45284.3|45264.3|45279.3|45259.3|13
1720777620000|2024-07-12 09:47:00|45286.2|45266.2|45284.3|45264.3|45286.2|45266.2|45284.3|45264.3|2
1720777630000|2024-07-12 09:47:10|45286.2|45266.2|45286.8|45266.8|45288.7|45268.7|45286.2|45266.2|1
1720777640000|2024-07-12 09:47:20|45286.2|45266.2|45291.2|45271.2|45291.2|45271.2|45286.2|45266.2|6
1720777650000|2024-07-12 09:47:30|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|15
1720777680000|2024-07-12 09:48:00|45292.4|45272.4|45306.2|45286.2|45306.2|45286.2|45292.4|45272.4|7
1720777690000|2024-07-12 09:48:10|45304.3|45284.3|45297.4|45277.4|45304.3|45284.3|45297.4|45277.4|3
1720777700000|2024-07-12 09:48:20|45296.2|45276.2|45285.4|45265.4|45296.2|45276.2|45285.4|45265.4|1
1720777710000|2024-07-12 09:48:30|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|0
1720777730000|2024-07-12 09:48:50|45283.7|45263.7|45281.8|45261.8|45283.7|45263.7|45281.8|45261.8|1
1720777740000|2024-07-12 09:49:00|45279.9|45259.9|45276.2|45256.2|45279.9|45259.9|45276.2|45256.2|3
1720777750000|2024-07-12 09:49:10|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|4
1720777760000|2024-07-12 09:49:20|45273.7|45253.7|45271.8|45251.8|45273.7|45253.7|45271.8|45251.8|1
1720777780000|2024-07-12 09:49:40|45274.3|45254.3|45271.2|45251.2|45274.3|45254.3|45271.2|45251.2|0
1720777790000|2024-07-12 09:49:50|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|4
1720777800000|2024-07-12 09:50:00|45273.2|45253.2|45269.9|45249.9|45274.3|45254.3|45269.9|45249.9|8
1720777810000|2024-07-12 09:50:10|45270.4|45250.4|45267.9|45247.9|45270.4|45250.4|45267.9|45247.9|1
1720777830000|2024-07-12 09:50:30|45269.9|45249.9|45272.4|45252.4|45272.4|45252.4|45269.9|45249.9|2
1720777840000|2024-07-12 09:50:40|45274.3|45254.3|45277.4|45257.4|45277.9|45257.9|45274.3|45254.3|3
1720777850000|2024-07-12 09:50:50|45279.3|45259.3|45277.4|45257.4|45279.3|45259.3|45277.4|45257.4|3
1720777860000|2024-07-12 09:51:00|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|0
1720777870000|2024-07-12 09:51:10|45274.3|45254.3|45272.4|45252.4|45274.3|45254.3|45272.4|45252.4|6
1720777880000|2024-07-12 09:51:20|45271.8|45251.8|45274.3|45254.3|45274.3|45254.3|45271.8|45251.8|2
1720777890000|2024-07-12 09:51:30|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|0
1720777910000|2024-07-12 09:51:50|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|2
1720777920000|2024-07-12 09:52:00|||||||||4
1720777940000|2024-07-12 09:52:20|45277.4|45257.4|45277.4|45257.4|45277.4|45257.4|45277.4|45257.4|1
1720777950000|2024-07-12 09:52:30|||||||||1
1720777960000|2024-07-12 09:52:40|45276.8|45256.8|45277.4|45257.4|45277.4|45257.4|45272.4|45252.4|2
1720777970000|2024-07-12 09:52:50|45276.8|45256.8|45277.4|45257.4|45277.4|45257.4|45274.9|45254.9|1
1720778000000|2024-07-12 09:53:20|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|1
1720778010000|2024-07-12 09:53:30|45281.2|45261.2|45291.2|45271.2|45291.2|45271.2|45281.2|45261.2|4
1720778020000|2024-07-12 09:53:40|45291.8|45271.8|45293.7|45273.7|45293.7|45273.7|45291.2|45271.2|0
1720778040000|2024-07-12 09:54:00|45291.8|45271.8|45293.7|45273.7|45293.7|45273.7|45291.2|45271.2|2
1720778060000|2024-07-12 09:54:20|45294.3|45274.3|45296.8|45276.8|45296.8|45276.8|45294.3|45274.3|1
1720778070000|2024-07-12 09:54:30|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|0
1720778080000|2024-07-12 09:54:40|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|0
1720778090000|2024-07-12 09:54:50|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|3
1720778100000|2024-07-12 09:55:00|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|1
1720778110000|2024-07-12 09:55:10|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|2
1720778120000|2024-07-12 09:55:20|45291.2|45271.2|45289.3|45269.3|45291.2|45271.2|45289.3|45269.3|1
1720778130000|2024-07-12 09:55:30|45287.4|45267.4|45286.8|45266.8|45287.4|45267.4|45286.8|45266.8|0
1720778140000|2024-07-12 09:55:40|45284.3|45264.3|45286.2|45266.2|45286.2|45266.2|45283.7|45263.7|1
1720778160000|2024-07-12 09:56:00|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|0
1720778170000|2024-07-12 09:56:10|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|0
1720778190000|2024-07-12 09:56:30|45289.3|45269.3|45294.3|45274.3|45294.3|45274.3|45289.3|45269.3|0
1720778200000|2024-07-12 09:56:40|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|1
1720778220000|2024-07-12 09:57:00|||||||||3
1720778230000|2024-07-12 09:57:10|45298.7|45278.7|45296.2|45276.2|45298.7|45278.7|45296.2|45276.2|2
1720778240000|2024-07-12 09:57:20|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|1
1720778250000|2024-07-12 09:57:30|45288.7|45268.7|45289.3|45269.3|45289.3|45269.3|45286.2|45266.2|3
1720778260000|2024-07-12 09:57:40|45285.4|45265.4|45285.4|45265.4|45285.4|45265.4|45285.4|45265.4|2
1720778290000|2024-07-12 09:58:10|45289.3|45269.3|45293.5|45273.5|45293.5|45273.5|45289.3|45269.3|3
1720778300000|2024-07-12 09:58:20|45295.4|45275.4|45297.4|45277.4|45297.4|45277.4|45295.4|45275.4|0
1720778330000|2024-07-12 09:58:50|45299.3|45279.3|45297.4|45277.4|45299.3|45279.3|45297.4|45277.4|2
1720778340000|2024-07-12 09:59:00|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1720778350000|2024-07-12 09:59:10|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45295.4|45275.4|2
1720778360000|2024-07-12 09:59:20|45295.4|45275.4|45299.3|45279.3|45299.3|45279.3|45295.4|45275.4|0
1720778370000|2024-07-12 09:59:30|45294.9|45274.9|45294.3|45274.3|45299.3|45279.3|45294.3|45274.3|1
1720778380000|2024-07-12 09:59:40|45296.2|45276.2|45299.3|45279.3|45299.3|45279.3|45296.2|45276.2|1
1720778390000|2024-07-12 09:59:50|45299.9|45279.9|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|5
1720778420000|2024-07-12 10:00:20|45299.3|45279.3|45302.4|45282.4|45302.4|45282.4|45299.3|45279.3|2
1720778430000|2024-07-12 10:00:30|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|2
1720778440000|2024-07-12 10:00:40|45302.4|45282.4|45305.4|45285.4|45305.4|45285.4|45302.4|45282.4|4
1720778450000|2024-07-12 10:00:50|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|45307.4|45287.4|2
1720778460000|2024-07-12 10:01:00|45312.4|45292.4|45320.4|45300.4|45320.4|45300.4|45312.4|45292.4|7
1720778470000|2024-07-12 10:01:10|45322.4|45302.4|45322.4|45302.4|45322.9|45302.9|45322.4|45302.4|0
1720778480000|2024-07-12 10:01:20|45324.3|45304.3|45322.4|45302.4|45324.3|45304.3|45322.4|45302.4|4
1720778490000|2024-07-12 10:01:30|45320.4|45300.4|45315.4|45295.4|45320.4|45300.4|45315.4|45295.4|3
1720778500000|2024-07-12 10:01:40|45317.4|45297.4|45319.3|45299.3|45319.3|45299.3|45317.4|45297.4|0
1720778510000|2024-07-12 10:01:50|45314.9|45294.9|45314.9|45294.9|45319.3|45299.3|45314.9|45294.9|4
1720778520000|2024-07-12 10:02:00|45315.4|45295.4|45316.8|45296.8|45319.3|45299.3|45315.4|45295.4|2
1720778530000|2024-07-12 10:02:10|45316.2|45296.2|45308.5|45288.5|45316.2|45296.2|45308.5|45288.5|2
1720778540000|2024-07-12 10:02:20|45306|45286|45302.4|45282.4|45306|45286|45302.4|45282.4|1
1720778550000|2024-07-12 10:02:30|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|1
1720778560000|2024-07-12 10:02:40|45297.4|45277.4|45297.4|45277.4|45299.3|45279.3|45297.4|45277.4|0
1720778570000|2024-07-12 10:02:50|45295.4|45275.4|45299.3|45279.3|45299.3|45279.3|45295.4|45275.4|0
1720778580000|2024-07-12 10:03:00|45299.9|45279.9|45300.4|45280.4|45300.4|45280.4|45297.9|45277.9|4
1720778600000|2024-07-12 10:03:20|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|1
1720778610000|2024-07-12 10:03:30|45304.3|45284.3|45304.3|45284.3|45304.9|45284.9|45302.4|45282.4|2
1720778630000|2024-07-12 10:03:50|45302.4|45282.4|45304.3|45284.3|45304.3|45284.3|45302.4|45282.4|0
1720778640000|2024-07-12 10:04:00|45304.9|45284.9|45307.4|45287.4|45307.4|45287.4|45304.9|45284.9|1
1720778650000|2024-07-12 10:04:10|45307.9|45287.9|45304.3|45284.3|45307.9|45287.9|45304.3|45284.3|1
1720778660000|2024-07-12 10:04:20|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|1
1720778670000|2024-07-12 10:04:30|45304.3|45284.3|45304.9|45284.9|45307.4|45287.4|45304.3|45284.3|9
1720778680000|2024-07-12 10:04:40|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|0
1720778690000|2024-07-12 10:04:50|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|3
1720778700000|2024-07-12 10:05:00|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45302.4|45282.4|1
1720778710000|2024-07-12 10:05:10|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|0
1720778720000|2024-07-12 10:05:20|45304.3|45284.3|45304.9|45284.9|45304.9|45284.9|45304.3|45284.3|1
1720778730000|2024-07-12 10:05:30|45302.4|45282.4|45301.8|45281.8|45302.4|45282.4|45301.8|45281.8|1
1720778740000|2024-07-12 10:05:40|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|0
1720778750000|2024-07-12 10:05:50|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|0
1720778760000|2024-07-12 10:06:00|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|0
1720778770000|2024-07-12 10:06:10|45304.9|45284.9|45304.3|45284.3|45304.9|45284.9|45302.4|45282.4|5
1720778780000|2024-07-12 10:06:20|45303.7|45283.7|45304.3|45284.3|45304.9|45284.9|45303.7|45283.7|1
1720778790000|2024-07-12 10:06:30|||||||||1
1720778810000|2024-07-12 10:06:50|45306.2|45286.2|45307.4|45287.4|45307.4|45287.4|45306.2|45286.2|12
1720778820000|2024-07-12 10:07:00|45307.9|45287.9|45312.4|45292.4|45312.4|45292.4|45307.9|45287.9|2
1720778840000|2024-07-12 10:07:20|45311.2|45291.2|45313.7|45293.7|45313.7|45293.7|45311.2|45291.2|27
1720778850000|2024-07-12 10:07:30|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|0
1720778860000|2024-07-12 10:07:40|45311.2|45291.2|45295.4|45275.4|45311.2|45291.2|45295.4|45275.4|21
1720778870000|2024-07-12 10:07:50|45290.4|45270.4|45290.4|45270.4|45290.4|45270.4|45290.4|45270.4|2
1720778880000|2024-07-12 10:08:00|45285.4|45265.4|45280.4|45260.4|45285.4|45265.4|45280.4|45260.4|4
1720778890000|2024-07-12 10:08:10|45281|45261|45285.4|45265.4|45285.4|45265.4|45281|45261|6
1720778900000|2024-07-12 10:08:20|||||||||2
1720778910000|2024-07-12 10:08:30|45287.4|45267.4|45287.4|45267.4|45287.4|45267.4|45287.4|45267.4|0
1720778920000|2024-07-12 10:08:40|45285.4|45265.4|45280.4|45260.4|45285.4|45265.4|45280.4|45260.4|1
1720778930000|2024-07-12 10:08:50|45276|45256|45276|45256|45276|45256|45276|45256|2
1720778940000|2024-07-12 10:09:00|45274.9|45254.9|45272.4|45252.4|45274.9|45254.9|45272.4|45252.4|4
1720778950000|2024-07-12 10:09:10|45265.4|45245.4|45262.9|45242.9|45265.4|45245.4|45262.9|45242.9|3
1720778960000|2024-07-12 10:09:20|45262.4|45242.4|45259.9|45239.9|45262.9|45242.9|45259.3|45239.3|5
1720778970000|2024-07-12 10:09:30|45261.8|45241.8|45264.3|45244.3|45264.9|45244.9|45261.8|45241.8|3
1720778980000|2024-07-12 10:09:40|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|0
1720778990000|2024-07-12 10:09:50|45265.4|45245.4|45245.4|45225.4|45265.4|45245.4|45245.4|45225.4|26
1720779000000|2024-07-12 10:10:00|45244.9|45224.9|45245.4|45225.4|45245.4|45225.4|45244.9|45224.9|2
1720779010000|2024-07-12 10:10:10|45246|45226|45245.4|45225.4|45246|45226|45245.4|45225.4|0
1720779020000|2024-07-12 10:10:20|45246.6|45226.6|45245.4|45225.4|45246.6|45226.6|45245.4|45225.4|4
1720779030000|2024-07-12 10:10:30|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|45240.4|45220.4|4
1720779040000|2024-07-12 10:10:40|||||||||3
1720779050000|2024-07-12 10:10:50|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|1
1720779060000|2024-07-12 10:11:00|45241|45221|45241|45221|45241|45221|45241|45221|2
1720779070000|2024-07-12 10:11:10|45240.4|45220.4|45231.6|45211.6|45240.4|45220.4|45231.6|45211.6|7
1720779080000|2024-07-12 10:11:20|45231|45211|45231|45211|45231|45211|45231|45211|3
1720779090000|2024-07-12 10:11:30|45230.4|45210.4|45224.1|45204.1|45230.4|45210.4|45224.1|45204.1|2
1720779100000|2024-07-12 10:11:40|45222.2|45202.2|45223.5|45203.5|45223.5|45203.5|45221|45201|4
1720779110000|2024-07-12 10:11:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|1
1720779120000|2024-07-12 10:12:00|45223.5|45203.5|45224.1|45204.1|45224.1|45204.1|45223.5|45203.5|0
1720779130000|2024-07-12 10:12:10|45223.5|45203.5|45219.7|45199.7|45223.5|45203.5|45219.7|45199.7|7
1720779140000|2024-07-12 10:12:20|45219.1|45199.1|45224.7|45204.7|45224.7|45204.7|45215.2|45195.2|19
1720779150000|2024-07-12 10:12:30|45222.7|45202.7|45216|45196|45222.7|45202.7|45216|45196|12
1720779160000|2024-07-12 10:12:40|45214.1|45194.1|45219.7|45199.7|45219.7|45199.7|45209.7|45189.7|25
1720779170000|2024-07-12 10:12:50|45221.6|45201.6|45226.6|45206.6|45228.5|45208.5|45221.6|45201.6|2
1720779180000|2024-07-12 10:13:00|45227.2|45207.2|45225.2|45205.2|45231.6|45211.6|45225.2|45205.2|12
1720779190000|2024-07-12 10:13:10|45224.7|45204.7|45222.2|45202.2|45224.7|45204.7|45222.2|45202.2|2
1720779200000|2024-07-12 10:13:20|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|2
1720779210000|2024-07-12 10:13:30|45219.7|45199.7|45214.7|45194.7|45219.7|45199.7|45214.7|45194.7|0
1720779220000|2024-07-12 10:13:40|45216.6|45196.6|45216.6|45196.6|45217.2|45197.2|45216.6|45196.6|2
1720779230000|2024-07-12 10:13:50|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|1
1720779240000|2024-07-12 10:14:00|45221|45201|45231.6|45211.6|45231.6|45211.6|45221|45201|2
1720779250000|2024-07-12 10:14:10|45234.1|45214.1|45251|45231|45251|45231|45234.1|45214.1|7
1720779260000|2024-07-12 10:14:20|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|0
1720779270000|2024-07-12 10:14:30|45251|45231|45251.6|45231.6|45251.6|45231.6|45249.1|45229.1|1
1720779280000|2024-07-12 10:14:40|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1720779290000|2024-07-12 10:14:50|45254.1|45234.1|45242.2|45222.2|45254.1|45234.1|45242.2|45222.2|19
1720779300000|2024-07-12 10:15:00|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|4
1720779310000|2024-07-12 10:15:10|45243.5|45223.5|45242.2|45222.2|45244.1|45224.1|45242.2|45222.2|0
1720779320000|2024-07-12 10:15:20|45242.7|45222.7|45242.2|45222.2|45242.7|45222.7|45242.2|45222.2|0
1720779330000|2024-07-12 10:15:30|45242.7|45222.7|45246.6|45226.6|45246.6|45226.6|45242.7|45222.7|4
1720779340000|2024-07-12 10:15:40|45249.7|45229.7|45249.7|45229.7|45251.6|45231.6|45249.7|45229.7|2
1720779350000|2024-07-12 10:15:50|45250.2|45230.2|45252.2|45232.2|45252.2|45232.2|45250.2|45230.2|1
1720779360000|2024-07-12 10:16:00|45252.7|45232.7|45254.7|45234.7|45254.7|45234.7|45252.7|45232.7|0
1720779370000|2024-07-12 10:16:10|||||||||2
1720779380000|2024-07-12 10:16:20|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|3
1720779390000|2024-07-12 10:16:30|45249.1|45229.1|45249.7|45229.7|45249.7|45229.7|45248.5|45228.5|1
1720779400000|2024-07-12 10:16:40|45251.6|45231.6|45251.6|45231.6|45256|45236|45251.6|45231.6|11
1720779420000|2024-07-12 10:17:00|45256.6|45236.6|45251.6|45231.6|45256.6|45236.6|45251.6|45231.6|0
1720779430000|2024-07-12 10:17:10|45253.5|45233.5|45251.6|45231.6|45253.5|45233.5|45251.6|45231.6|1
1720779440000|2024-07-12 10:17:20|45251|45231|45251|45231|45251|45231|45251|45231|1
1720779450000|2024-07-12 10:17:30|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|0
1720779460000|2024-07-12 10:17:40|45251|45231|45246.6|45226.6|45251|45231|45246.6|45226.6|0
1720779480000|2024-07-12 10:18:00|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|0
1720779490000|2024-07-12 10:18:10|45246|45226|45248.5|45228.5|45248.5|45228.5|45246|45226|2
1720779500000|2024-07-12 10:18:20|45246.6|45226.6|45246.6|45226.6|45246.6|45226.6|45246.6|45226.6|1
1720779510000|2024-07-12 10:18:30|45248.5|45228.5|45246.6|45226.6|45248.5|45228.5|45246.6|45226.6|1
1720779520000|2024-07-12 10:18:40|45244.7|45224.7|45243.5|45223.5|45244.7|45224.7|45241.6|45221.6|3
1720779530000|2024-07-12 10:18:50|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|0
1720779540000|2024-07-12 10:19:00|45246.6|45226.6|45246.6|45226.6|45246.6|45226.6|45246.6|45226.6|1
1720779560000|2024-07-12 10:19:20|45248.5|45228.5|45253.5|45233.5|45253.5|45233.5|45248.5|45228.5|2
1720779570000|2024-07-12 10:19:30|45255.4|45235.4|45256|45236|45256|45236|45255.4|45235.4|0
1720779580000|2024-07-12 10:19:40|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|4
1720779590000|2024-07-12 10:19:50|45260.4|45240.4|45261|45241|45261|45241|45260.4|45240.4|1
1720779600000|2024-07-12 10:20:00|45256.6|45236.6|45256|45236|45258.5|45238.5|45256|45236|5
1720779610000|2024-07-12 10:20:10|45254.1|45234.1|45257.9|45237.9|45257.9|45237.9|45254.1|45234.1|0
1720779620000|2024-07-12 10:20:20|45258.5|45238.5|45253.5|45233.5|45258.5|45238.5|45253.5|45233.5|1
1720779630000|2024-07-12 10:20:30|45256.6|45236.6|45253.5|45233.5|45256.6|45236.6|45253.5|45233.5|1
1720779640000|2024-07-12 10:20:40|45251|45231|45250.4|45230.4|45251|45231|45250.4|45230.4|2
1720779650000|2024-07-12 10:20:50|45248.5|45228.5|45244.7|45224.7|45248.5|45228.5|45244.7|45224.7|2
1720779670000|2024-07-12 10:21:10|45239.7|45219.7|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|5
1720779680000|2024-07-12 10:21:20|45235.2|45215.2|45224.7|45204.7|45235.2|45215.2|45224.7|45204.7|5
1720779690000|2024-07-12 10:21:30|45226.6|45206.6|45224.7|45204.7|45226.6|45206.6|45224.7|45204.7|5
1720779700000|2024-07-12 10:21:40|45224.1|45204.1|45224.7|45204.7|45224.7|45204.7|45224.1|45204.1|0
1720779710000|2024-07-12 10:21:50|45224.1|45204.1|45223.5|45203.5|45226.6|45206.6|45222.2|45202.2|4
1720779720000|2024-07-12 10:22:00|45221.6|45201.6|45221|45201|45221.6|45201.6|45221|45201|2
1720779730000|2024-07-12 10:22:10|45219.1|45199.1|45214.7|45194.7|45219.1|45199.1|45214.7|45194.7|1
1720779740000|2024-07-12 10:22:20|45212.7|45192.7|45207.2|45187.2|45212.7|45192.7|45207.2|45187.2|0
1720779750000|2024-07-12 10:22:30|||||||||3
1720779760000|2024-07-12 10:22:40|45206.6|45186.6|45207.2|45187.2|45207.2|45187.2|45206.6|45186.6|0
1720779780000|2024-07-12 10:23:00|45206.6|45186.6|45206.6|45186.6|45207.2|45187.2|45206.6|45186.6|2
1720779790000|2024-07-12 10:23:10|45207.2|45187.2|45206.6|45186.6|45207.2|45187.2|45206.6|45186.6|1
1720779800000|2024-07-12 10:23:20|45204.7|45184.7|45203.5|45183.5|45204.7|45184.7|45203.5|45183.5|1
1720779810000|2024-07-12 10:23:30|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|1
1720779820000|2024-07-12 10:23:40|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|3
1720779840000|2024-07-12 10:24:00|45208.5|45188.5|45209.7|45189.7|45209.7|45189.7|45206.6|45186.6|0
1720779850000|2024-07-12 10:24:10|45209.1|45189.1|45207.2|45187.2|45209.1|45189.1|45207.2|45187.2|1
1720779870000|2024-07-12 10:24:30|45209.7|45189.7|45211.6|45191.6|45211.6|45191.6|45209.7|45189.7|2
1720779890000|2024-07-12 10:24:50|45213.5|45193.5|45213.5|45193.5|45213.5|45193.5|45213.5|45193.5|1
1720779900000|2024-07-12 10:25:00|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|0
1720779910000|2024-07-12 10:25:10|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|1
1720779920000|2024-07-12 10:25:20|45212.1|45192.1|45206.6|45186.6|45212.1|45192.1|45206.6|45186.6|6
1720779930000|2024-07-12 10:25:30|||||||||1
1720779940000|2024-07-12 10:25:40|45206|45186|45210.4|45190.4|45210.4|45190.4|45206|45186|2
1720779950000|2024-07-12 10:25:50|45206.6|45186.6|45206.6|45186.6|45207.1|45187.1|45206.6|45186.6|0
1720779970000|2024-07-12 10:26:10|45208.5|45188.5|45207.1|45187.1|45211.6|45191.6|45207.1|45187.1|4
1720779980000|2024-07-12 10:26:20|45206.6|45186.6|45196.6|45176.6|45206.6|45186.6|45196.6|45176.6|6
1720780000000|2024-07-12 10:26:40|45197.1|45177.1|45197.7|45177.7|45197.7|45177.7|45194.6|45174.6|3
1720780010000|2024-07-12 10:26:50|45197.1|45177.1|45197.7|45177.7|45197.7|45177.7|45193.3|45173.3|2
1720780020000|2024-07-12 10:27:00|45195.8|45175.8|45197.7|45177.7|45197.7|45177.7|45194.6|45174.6|1
1720780030000|2024-07-12 10:27:10|45192.7|45172.7|45202.7|45182.7|45202.7|45182.7|45192.7|45172.7|5
1720780040000|2024-07-12 10:27:20|45205.2|45185.2|45202.7|45182.7|45207.7|45187.7|45202.7|45182.7|7
1720780050000|2024-07-12 10:27:30|45204.6|45184.6|45209.6|45189.6|45209.6|45189.6|45204.6|45184.6|7
1720780060000|2024-07-12 10:27:40|45212.1|45192.1|45212.7|45192.7|45212.7|45192.7|45212.1|45192.1|1
1720780070000|2024-07-12 10:27:50|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|0
1720780080000|2024-07-12 10:28:00|45210.8|45190.8|45208.9|45188.9|45210.8|45190.8|45208.9|45188.9|9
1720780100000|2024-07-12 10:28:20|45206.9|45186.9|45210.8|45190.8|45210.8|45190.8|45205.8|45185.8|3
1720780110000|2024-07-12 10:28:30|45212.7|45192.7|45213.9|45193.9|45213.9|45193.9|45211.4|45191.4|5
1720780120000|2024-07-12 10:28:40|45215.8|45195.8|45225.2|45205.2|45225.2|45205.2|45215.8|45195.8|8
1720780130000|2024-07-12 10:28:50|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45227.1|45207.1|0
1720780140000|2024-07-12 10:29:00|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|1
1720780150000|2024-07-12 10:29:10|45227.1|45207.1|45230.2|45210.2|45230.2|45210.2|45225.2|45205.2|6
1720780160000|2024-07-12 10:29:20|45232.1|45212.1|45237.7|45217.7|45237.7|45217.7|45232.1|45212.1|3
1720780170000|2024-07-12 10:29:30|45239.6|45219.6|45252.1|45232.1|45252.1|45232.1|45239.6|45219.6|6
1720780180000|2024-07-12 10:29:40|45254.6|45234.6|45250.2|45230.2|45254.6|45234.6|45250.2|45230.2|5
1720780190000|2024-07-12 10:29:50|45248.3|45228.3|45247.7|45227.7|45248.3|45228.3|45245.2|45225.2|2
1720780200000|2024-07-12 10:30:00|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|0
1720780210000|2024-07-12 10:30:10|45249.6|45229.6|45247.7|45227.7|45249.6|45229.6|45247.7|45227.7|1
1720780220000|2024-07-12 10:30:20|45245.8|45225.8|45245.2|45225.2|45245.8|45225.8|45241.4|45221.4|4
1720780230000|2024-07-12 10:30:30|45245.8|45225.8|45252.1|45232.1|45252.1|45232.1|45245.8|45225.8|2
1720780240000|2024-07-12 10:30:40|45254.6|45234.6|45257.7|45237.7|45257.7|45237.7|45254.6|45234.6|3
1720780250000|2024-07-12 10:30:50|45255.2|45235.2|45249.6|45229.6|45255.2|45235.2|45249.6|45229.6|6
1720780260000|2024-07-12 10:31:00|45252.1|45232.1|45252.7|45232.7|45252.7|45232.7|45249.6|45229.6|1
1720780270000|2024-07-12 10:31:10|45254.6|45234.6|45249.6|45229.6|45254.6|45234.6|45249.6|45229.6|3
1720780280000|2024-07-12 10:31:20|45249.1|45229.1|45244.6|45224.6|45249.1|45229.1|45244.6|45224.6|5
1720780300000|2024-07-12 10:31:40|45242.7|45222.7|45246.6|45226.6|45247.1|45227.1|45242.7|45222.7|2
1720780310000|2024-07-12 10:31:50|45247.1|45227.1|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|6
1720780320000|2024-07-12 10:32:00|45251|45231|45251.6|45231.6|45251.6|45231.6|45251|45231|1
1720780330000|2024-07-12 10:32:10|45254.1|45234.1|45259.6|45239.6|45260.2|45240.2|45254.1|45234.1|4
1720780340000|2024-07-12 10:32:20|45257.7|45237.7|45252.1|45232.1|45257.7|45237.7|45252.1|45232.1|6
1720780350000|2024-07-12 10:32:30|45251.6|45231.6|45242.7|45222.7|45251.6|45231.6|45242.7|45222.7|0
1720780360000|2024-07-12 10:32:40|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|1
1720780380000|2024-07-12 10:33:00|||||||||2
1720780390000|2024-07-12 10:33:10|45250.2|45230.2|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|1
1720780400000|2024-07-12 10:33:20|||||||||1
1720780410000|2024-07-12 10:33:30|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|45248.3|45228.3|5
1720780420000|2024-07-12 10:33:40|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|3
1720780440000|2024-07-12 10:34:00|45250.2|45230.2|45252.1|45232.1|45252.1|45232.1|45250.2|45230.2|1
1720780450000|2024-07-12 10:34:10|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|2
1720780460000|2024-07-12 10:34:20|45254.6|45234.6|45252.7|45232.7|45254.6|45234.6|45252.7|45232.7|7
1720780470000|2024-07-12 10:34:30|45250.2|45230.2|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|0
1720780480000|2024-07-12 10:34:40|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45250.2|45230.2|0
1720780490000|2024-07-12 10:34:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|0
1720780500000|2024-07-12 10:35:00|45250.8|45230.8|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|3
1720780510000|2024-07-12 10:35:10|45254.6|45234.6|45257.7|45237.7|45257.7|45237.7|45252.7|45232.7|1
1720780520000|2024-07-12 10:35:20|45259.6|45239.6|45265.2|45245.2|45265.2|45245.2|45259.6|45239.6|2
1720780530000|2024-07-12 10:35:30|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|5
1720780540000|2024-07-12 10:35:40|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|2
1720780550000|2024-07-12 10:35:50|45267.1|45247.1|45269.6|45249.6|45269.6|45249.6|45267.1|45247.1|0
1720780560000|2024-07-12 10:36:00|||||||||4
1720780570000|2024-07-12 10:36:10|45270.2|45250.2|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|2
1720780580000|2024-07-12 10:36:20|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|1
1720780590000|2024-07-12 10:36:30|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|1
1720780600000|2024-07-12 10:36:40|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|4
1720780610000|2024-07-12 10:36:50|45274.6|45254.6|45277.7|45257.7|45277.7|45257.7|45274.6|45254.6|13
1720780620000|2024-07-12 10:37:00|45279.6|45259.6|45277.7|45257.7|45279.6|45259.6|45277.7|45257.7|1
1720780630000|2024-07-12 10:37:10|45275.8|45255.8|45272.7|45252.7|45277.1|45257.1|45272.7|45252.7|3
1720780640000|2024-07-12 10:37:20|45274.6|45254.6|45272.7|45252.7|45274.6|45254.6|45272.7|45252.7|2
1720780650000|2024-07-12 10:37:30|45274.6|45254.6|45275.2|45255.2|45275.2|45255.2|45274.6|45254.6|2
1720780660000|2024-07-12 10:37:40|45275.8|45255.8|45282.7|45262.7|45282.7|45262.7|45275.8|45255.8|22
1720780680000|2024-07-12 10:38:00|45284.6|45264.6|45287.7|45267.7|45287.7|45267.7|45284.6|45264.6|4
1720780700000|2024-07-12 10:38:20|45289.6|45269.6|45294.1|45274.1|45294.1|45274.1|45289.6|45269.6|5
1720780710000|2024-07-12 10:38:30|45294.6|45274.6|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|11
1720780720000|2024-07-12 10:38:40|45292.7|45272.7|45296.6|45276.6|45296.6|45276.6|45292.7|45272.7|5
1720780730000|2024-07-12 10:38:50|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|5
1720780750000|2024-07-12 10:39:10|45297.7|45277.7|45297.7|45277.7|45299.6|45279.6|45297.7|45277.7|4
1720780760000|2024-07-12 10:39:20|45299.6|45279.6|45297.7|45277.7|45299.6|45279.6|45297.7|45277.7|1
1720780770000|2024-07-12 10:39:30|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|0
1720780790000|2024-07-12 10:39:50|||||||||1
1720780800000|2024-07-12 10:40:00|45295.8|45275.8|45297.7|45277.7|45297.7|45277.7|45295.8|45275.8|6
1720780810000|2024-07-12 10:40:10|45299.6|45279.6|45297.1|45277.1|45299.6|45279.6|45297.1|45277.1|7
1720780820000|2024-07-12 10:40:20|45292.7|45272.7|45290.8|45270.8|45292.7|45272.7|45290.8|45270.8|1
1720780830000|2024-07-12 10:40:30|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|0
1720780840000|2024-07-12 10:40:40|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|10
1720780850000|2024-07-12 10:40:50|45285.8|45265.8|45283.9|45263.9|45285.8|45265.8|45283.9|45263.9|1
1720780860000|2024-07-12 10:41:00|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|0
1720780870000|2024-07-12 10:41:10|45280.2|45260.2|45284.6|45264.6|45284.6|45264.6|45280.2|45260.2|15
1720780880000|2024-07-12 10:41:20|45291|45271|45294.1|45274.1|45295.4|45275.4|45291|45271|3
1720780890000|2024-07-12 10:41:30|45292.1|45272.1|45282.7|45262.7|45292.1|45272.1|45282.7|45262.7|13
1720780900000|2024-07-12 10:41:40|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|1
1720780910000|2024-07-12 10:41:50|45279.6|45259.6|45281.6|45261.6|45281.6|45261.6|45279.6|45259.6|2
1720780920000|2024-07-12 10:42:00|45282.1|45262.1|45277.1|45257.1|45282.1|45262.1|45277.1|45257.1|0
1720780930000|2024-07-12 10:42:10|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1720780940000|2024-07-12 10:42:20|45275.8|45255.8|45274.6|45254.6|45275.8|45255.8|45274.6|45254.6|2
1720780950000|2024-07-12 10:42:30|45272.7|45252.7|45269.6|45249.6|45272.7|45252.7|45267.1|45247.1|10
1720780960000|2024-07-12 10:42:40|45271.6|45251.6|45267.7|45247.7|45271.6|45251.6|45267.7|45247.7|0
1720780970000|2024-07-12 10:42:50|45271.6|45251.6|45272.7|45252.7|45272.7|45252.7|45271.6|45251.6|0
1720780980000|2024-07-12 10:43:00|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|1
1720780990000|2024-07-12 10:43:10|45272.1|45252.1|45272.1|45252.1|45272.1|45252.1|45272.1|45252.1|0
1720781000000|2024-07-12 10:43:20|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|0
1720781010000|2024-07-12 10:43:30|45271.6|45251.6|45269.6|45249.6|45272.1|45252.1|45269.6|45249.6|1
1720781020000|2024-07-12 10:43:40|45270.2|45250.2|45269.6|45249.6|45270.2|45250.2|45269.6|45249.6|1
1720781030000|2024-07-12 10:43:50|45270.2|45250.2|45267.7|45247.7|45272.7|45252.7|45267.7|45247.7|2
1720781040000|2024-07-12 10:44:00|||||||||2
1720781050000|2024-07-12 10:44:10|45267.1|45247.1|45262.7|45242.7|45267.7|45247.7|45262.7|45242.7|0
1720781070000|2024-07-12 10:44:30|45267.1|45247.1|45267.1|45247.1|45267.1|45247.1|45267.1|45247.1|1
1720781080000|2024-07-12 10:44:40|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1720781090000|2024-07-12 10:44:50|45267.1|45247.1|45267.7|45247.7|45267.7|45247.7|45267.1|45247.1|0
1720781100000|2024-07-12 10:45:00|45269.6|45249.6|45274.6|45254.6|45274.6|45254.6|45269.6|45249.6|5
1720781110000|2024-07-12 10:45:10|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|2
1720781120000|2024-07-12 10:45:20|45274.6|45254.6|45270.2|45250.2|45274.6|45254.6|45270.2|45250.2|4
1720781130000|2024-07-12 10:45:30|45269.6|45249.6|45267.7|45247.7|45269.6|45249.6|45267.7|45247.7|1
1720781150000|2024-07-12 10:45:50|||||||||2
1720781160000|2024-07-12 10:46:00|45268.3|45248.3|45267.7|45247.7|45268.3|45248.3|45267.7|45247.7|3
1720781180000|2024-07-12 10:46:20|45265.2|45245.2|45263.3|45243.3|45265.8|45245.8|45263.3|45243.3|1
1720781190000|2024-07-12 10:46:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|2
1720781200000|2024-07-12 10:46:40|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|1
1720781210000|2024-07-12 10:46:50|45272.1|45252.1|45272.7|45252.7|45275.8|45255.8|45272.1|45252.1|2
1720781220000|2024-07-12 10:47:00|45271.6|45251.6|45267.7|45247.7|45272.7|45252.7|45267.7|45247.7|2
1720781230000|2024-07-12 10:47:10|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|0
1720781240000|2024-07-12 10:47:20|45272.1|45252.1|45272.7|45252.7|45272.7|45252.7|45272.1|45252.1|7
1720781260000|2024-07-12 10:47:40|45275.8|45255.8|45279.6|45259.6|45279.6|45259.6|45275.8|45255.8|1
1720781270000|2024-07-12 10:47:50|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|5
1720781280000|2024-07-12 10:48:00|45280.2|45260.2|45279.6|45259.6|45280.2|45260.2|45279.1|45259.1|4
1720781290000|2024-07-12 10:48:10|45279.1|45259.1|45274.6|45254.6|45279.1|45259.1|45274.6|45254.6|2
1720781310000|2024-07-12 10:48:30|45275.2|45255.2|45277.1|45257.1|45277.1|45257.1|45275.2|45255.2|4
1720781320000|2024-07-12 10:48:40|45275.2|45255.2|45274.6|45254.6|45275.2|45255.2|45274.1|45254.1|1
1720781330000|2024-07-12 10:48:50|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|0
1720781340000|2024-07-12 10:49:00|45272.7|45252.7|45279.6|45259.6|45279.6|45259.6|45272.7|45252.7|10
1720781350000|2024-07-12 10:49:10|45281.6|45261.6|45288.5|45268.5|45288.5|45268.5|45281.6|45261.6|4
1720781360000|2024-07-12 10:49:20|45291|45271|45291.6|45271.6|45291.6|45271.6|45291|45271|4
1720781370000|2024-07-12 10:49:30|45294.1|45274.1|45300.4|45280.4|45300.4|45280.4|45294.1|45274.1|4
1720781380000|2024-07-12 10:49:40|45298.5|45278.5|45296.6|45276.6|45298.5|45278.5|45296.6|45276.6|0
1720781390000|2024-07-12 10:49:50|45298.5|45278.5|45295.4|45275.4|45298.5|45278.5|45295.4|45275.4|2
1720781400000|2024-07-12 10:50:00|45293.5|45273.5|45295.4|45275.4|45295.4|45275.4|45291.6|45271.6|2
1720781410000|2024-07-12 10:50:10|45296|45276|45291.6|45271.6|45296|45276|45291.6|45271.6|6
1720781420000|2024-07-12 10:50:20|45289.1|45269.1|45290.4|45270.4|45290.4|45270.4|45286.6|45266.6|6
1720781430000|2024-07-12 10:50:30|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|13
1720781440000|2024-07-12 10:50:40|45295.4|45275.4|45300.4|45280.4|45300.4|45280.4|45295.4|45275.4|5
1720781460000|2024-07-12 10:51:00|45302.4|45282.4|45312.4|45292.4|45312.4|45292.4|45302.4|45282.4|11
1720781470000|2024-07-12 10:51:10|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|5
1720781480000|2024-07-12 10:51:20|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|1
1720781490000|2024-07-12 10:51:30|45317.9|45297.9|45315.4|45295.4|45317.9|45297.9|45315.4|45295.4|3
1720781500000|2024-07-12 10:51:40|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|1
1720781510000|2024-07-12 10:51:50|45315.4|45295.4|45319.3|45299.3|45319.3|45299.3|45315.4|45295.4|6
1720781520000|2024-07-12 10:52:00|45321.2|45301.2|45335.4|45315.4|45335.4|45315.4|45321.2|45301.2|11
1720781530000|2024-07-12 10:52:10|45337.4|45317.4|45336|45316|45337.4|45317.4|45335.4|45315.4|2
1720781540000|2024-07-12 10:52:20|45335.4|45315.4|45334.3|45314.3|45337.9|45317.9|45334.3|45314.3|6
1720781550000|2024-07-12 10:52:30|45333.7|45313.7|45325.4|45305.4|45333.7|45313.7|45325.4|45305.4|3
1720781560000|2024-07-12 10:52:40|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|2
1720781580000|2024-07-12 10:53:00|45322.9|45302.9|45319.3|45299.3|45322.9|45302.9|45317.4|45297.4|3
1720781590000|2024-07-12 10:53:10|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.3|45299.3|3
1720781600000|2024-07-12 10:53:20|45319.3|45299.3|45319.9|45299.9|45319.9|45299.9|45319.3|45299.3|0
1720781610000|2024-07-12 10:53:30|45321.8|45301.8|45314.9|45294.9|45321.8|45301.8|45314.9|45294.9|2
1720781620000|2024-07-12 10:53:40|45315.4|45295.4|45312.4|45292.4|45317.4|45297.4|45312.4|45292.4|5
1720781630000|2024-07-12 10:53:50|45310.4|45290.4|45309.3|45289.3|45312.4|45292.4|45307.4|45287.4|4
1720781640000|2024-07-12 10:54:00|45305.4|45285.4|45307.4|45287.4|45307.4|45287.4|45304.9|45284.9|0
1720781650000|2024-07-12 10:54:10|45309.3|45289.3|45309.9|45289.9|45309.9|45289.9|45309.3|45289.3|3
1720781670000|2024-07-12 10:54:30|45311.8|45291.8|45313.5|45293.5|45313.5|45293.5|45311.8|45291.8|7
1720781680000|2024-07-12 10:54:40|45315.4|45295.4|45316|45296|45316|45296|45315.4|45295.4|1
1720781690000|2024-07-12 10:54:50|45320.4|45300.4|45320.4|45300.4|45320.4|45300.4|45320.4|45300.4|1
1720781700000|2024-07-12 10:55:00|||||||||2
1720781720000|2024-07-12 10:55:20|45322.4|45302.4|45324.3|45304.3|45324.3|45304.3|45322.4|45302.4|3
1720781730000|2024-07-12 10:55:30|45324.9|45304.9|45326.8|45306.8|45326.8|45306.8|45324.9|45304.9|3
1720781740000|2024-07-12 10:55:40|45327.4|45307.4|45326.8|45306.8|45327.4|45307.4|45326.8|45306.8|1
1720781750000|2024-07-12 10:55:50|45327.4|45307.4|45332.4|45312.4|45332.4|45312.4|45327.4|45307.4|3
1720781760000|2024-07-12 10:56:00|45332.9|45312.9|45335.4|45315.4|45335.4|45315.4|45332.4|45312.4|2
1720781770000|2024-07-12 10:56:10|45333.5|45313.5|45339.3|45319.3|45339.3|45319.3|45332.9|45312.9|11
1720781780000|2024-07-12 10:56:20|45340.4|45320.4|45342.4|45322.4|45342.4|45322.4|45340.4|45320.4|4
1720781790000|2024-07-12 10:56:30|45347.4|45327.4|45356.2|45336.2|45356.2|45336.2|45347.4|45327.4|13
1720781800000|2024-07-12 10:56:40|45355.6|45335.6|45356.2|45336.2|45356.2|45336.2|45353.7|45333.7|2
1720781810000|2024-07-12 10:56:50|45358.7|45338.7|45358.7|45338.7|45360.6|45340.6|45358.7|45338.7|17
1720781820000|2024-07-12 10:57:00|45356.2|45336.2|45353.1|45333.1|45356.8|45336.8|45353.1|45333.1|6
1720781830000|2024-07-12 10:57:10|45355.1|45335.1|45351.2|45331.2|45355.1|45335.1|45351.2|45331.2|2
1720781840000|2024-07-12 10:57:20|45350.6|45330.6|45346.2|45326.2|45350.6|45330.6|45346.2|45326.2|5
1720781850000|2024-07-12 10:57:30|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|2
1720781860000|2024-07-12 10:57:40|45352.4|45332.4|45360.4|45340.4|45360.4|45340.4|45352.4|45332.4|1
1720781870000|2024-07-12 10:57:50|45362.4|45342.4|45361.2|45341.2|45362.4|45342.4|45361.2|45341.2|1
1720781880000|2024-07-12 10:58:00|45359.3|45339.3|45361.2|45341.2|45361.2|45341.2|45359.3|45339.3|9
1720781890000|2024-07-12 10:58:10|45363.1|45343.1|45366.2|45346.2|45366.2|45346.2|45363.1|45343.1|3
1720781900000|2024-07-12 10:58:20|45366.8|45346.8|45370.6|45350.6|45370.6|45350.6|45364.3|45344.3|7
1720781910000|2024-07-12 10:58:30|45371.2|45351.2|45380.1|45360.1|45380.1|45360.1|45371.2|45351.2|12
1720781920000|2024-07-12 10:58:40|45382.6|45362.6|45377.6|45357.6|45382.6|45362.6|45377.6|45357.6|4
1720781930000|2024-07-12 10:58:50|45375.1|45355.1|45373.1|45353.1|45375.1|45355.1|45373.1|45353.1|2
1720781940000|2024-07-12 10:59:00|45371.2|45351.2|45355.6|45335.6|45371.2|45351.2|45355.6|45335.6|7
1720781950000|2024-07-12 10:59:10|45355.1|45335.1|45360.1|45340.1|45360.1|45340.1|45355.1|45335.1|8
1720781970000|2024-07-12 10:59:30|45358.1|45338.1|45355.1|45335.1|45360.1|45340.1|45355.1|45335.1|4
1720781980000|2024-07-12 10:59:40|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|2
1720781990000|2024-07-12 10:59:50|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|4
1720782000000|2024-07-12 11:00:00|45353.7|45333.7|45387|45367|45388.9|45368.9|45353.7|45333.7|26
1720782010000|2024-07-12 11:00:10|45389.5|45369.5|45385.1|45365.1|45389.5|45369.5|45385.1|45365.1|6
1720782020000|2024-07-12 11:00:20|45382|45362|45385.1|45365.1|45385.1|45365.1|45382|45362|9
1720782030000|2024-07-12 11:00:30|45387|45367|45400.1|45380.1|45400.1|45380.1|45387|45367|21
1720782040000|2024-07-12 11:00:40|45402|45382|45405.1|45385.1|45405.1|45385.1|45402|45382|12
1720782050000|2024-07-12 11:00:50|45403.1|45383.1|45402.6|45382.6|45403.1|45383.1|45402.6|45382.6|4
1720782060000|2024-07-12 11:01:00|45402|45382|45384.9|45364.9|45405.1|45385.1|45384.9|45364.9|26
1720782070000|2024-07-12 11:01:10|45382.6|45362.6|45378.9|45358.9|45383.9|45363.9|45378.9|45358.9|6
1720782080000|2024-07-12 11:01:20|45377|45357|45373.9|45353.9|45377|45357|45372|45352|8
1720782090000|2024-07-12 11:01:30|45376.4|45356.4|45376.4|45356.4|45377|45357|45376.4|45356.4|6
1720782100000|2024-07-12 11:01:40|45377|45357|45372|45352|45377|45357|45372|45352|5
1720782110000|2024-07-12 11:01:50|45373.9|45353.9|45380.9|45360.9|45380.9|45360.9|45373.9|45353.9|3
1720782120000|2024-07-12 11:02:00|45381.4|45361.4|45382|45362|45382|45362|45378.9|45358.9|0
1720782140000|2024-07-12 11:02:20|45387|45367|45387|45367|45387|45367|45387|45367|1
1720782150000|2024-07-12 11:02:30|45387.6|45367.6|45389.5|45369.5|45389.5|45369.5|45387|45367|1
1720782160000|2024-07-12 11:02:40|45388.9|45368.9|45392|45372|45392|45372|45387.6|45367.6|11
1720782170000|2024-07-12 11:02:50|45393.9|45373.9|45393.9|45373.9|45395.9|45375.9|45393.9|45373.9|3
1720782180000|2024-07-12 11:03:00|45395.9|45375.9|45392|45372|45395.9|45375.9|45392|45372|2
1720782190000|2024-07-12 11:03:10|45390.1|45370.1|45390.1|45370.1|45392|45372|45390.1|45370.1|6
1720782200000|2024-07-12 11:03:20|45389.5|45369.5|45390.1|45370.1|45390.1|45370.1|45389.5|45369.5|3
1720782210000|2024-07-12 11:03:30|45395.1|45375.1|45395.1|45375.1|45395.1|45375.1|45395.1|45375.1|2
1720782220000|2024-07-12 11:03:40|45395.6|45375.6|45395.6|45375.6|45395.6|45375.6|45395.6|45375.6|1
1720782230000|2024-07-12 11:03:50|45407.6|45387.6|45405.1|45385.1|45407.6|45387.6|45405.1|45385.1|10
1720782240000|2024-07-12 11:04:00|45404.5|45384.5|45398.1|45378.1|45404.5|45384.5|45397.6|45377.6|15
1720782250000|2024-07-12 11:04:10|45397.6|45377.6|45398.1|45378.1|45398.1|45378.1|45397.6|45377.6|3
1720782260000|2024-07-12 11:04:20|45397.6|45377.6|45397|45377|45402|45382|45397|45377|0
1720782270000|2024-07-12 11:04:30|||||||||1
1720782280000|2024-07-12 11:04:40|45397.6|45377.6|45395.1|45375.1|45397.6|45377.6|45392.6|45372.6|2
1720782290000|2024-07-12 11:04:50|45393.1|45373.1|45381.2|45361.2|45393.1|45373.1|45381.2|45361.2|5
1720782300000|2024-07-12 11:05:00|45383.1|45363.1|45383.1|45363.1|45383.1|45363.1|45380.6|45360.6|3
1720782310000|2024-07-12 11:05:10|45385.1|45365.1|45378.1|45358.1|45385.1|45365.1|45378.1|45358.1|1
1720782320000|2024-07-12 11:05:20|45382|45362|45378.1|45358.1|45382|45362|45378.1|45358.1|0
1720782340000|2024-07-12 11:05:40|45377.6|45357.6|45363.1|45343.1|45377.6|45357.6|45363.1|45343.1|15
1720782350000|2024-07-12 11:05:50|45362.6|45342.6|45365.1|45345.1|45365.1|45345.1|45362.6|45342.6|43
1720782360000|2024-07-12 11:06:00|45367.6|45347.6|45373.1|45353.1|45373.1|45353.1|45367.6|45347.6|4
1720782370000|2024-07-12 11:06:10|45375.1|45355.1|45375.1|45355.1|45375.6|45355.6|45375.1|45355.1|9
1720782380000|2024-07-12 11:06:20|45370.1|45350.1|45368.1|45348.1|45372.6|45352.6|45368.1|45348.1|4
1720782390000|2024-07-12 11:06:30|45364.3|45344.3|45368.1|45348.1|45368.1|45348.1|45364.3|45344.3|1
1720782400000|2024-07-12 11:06:40|45370.1|45350.1|45368.7|45348.7|45372.6|45352.6|45368.1|45348.1|1
1720782410000|2024-07-12 11:06:50|45368.1|45348.1|45372.6|45352.6|45372.6|45352.6|45368.1|45348.1|2
1720782430000|2024-07-12 11:07:10|45373.1|45353.1|45382.6|45362.6|45382.6|45362.6|45373.1|45353.1|4
1720782440000|2024-07-12 11:07:20|45383.1|45363.1|45380.1|45360.1|45383.1|45363.1|45380.1|45360.1|1
1720782450000|2024-07-12 11:07:30|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|5
1720782460000|2024-07-12 11:07:40|45377.6|45357.6|45377.6|45357.6|45377.6|45357.6|45375.1|45355.1|0
1720782470000|2024-07-12 11:07:50|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|0
1720782480000|2024-07-12 11:08:00|45377.6|45357.6|45378.1|45358.1|45378.1|45358.1|45377.6|45357.6|2
1720782490000|2024-07-12 11:08:10|45377.6|45357.6|45380.1|45360.1|45380.1|45360.1|45375.1|45355.1|3
1720782500000|2024-07-12 11:08:20|45383.9|45363.9|45383.9|45363.9|45383.9|45363.9|45383.9|45363.9|0
1720782510000|2024-07-12 11:08:30|45385.8|45365.8|45383.9|45363.9|45385.8|45365.8|45383.9|45363.9|0
1720782520000|2024-07-12 11:08:40|45382|45362|45382|45362|45385.1|45365.1|45380.1|45360.1|4
1720782530000|2024-07-12 11:08:50|45378.1|45358.1|45378.1|45358.1|45378.1|45358.1|45376.2|45356.2|13
1720782560000|2024-07-12 11:09:20|||||||||1
1720782580000|2024-07-12 11:09:40|45375.6|45355.6|45375.1|45355.1|45378.1|45358.1|45375.1|45355.1|11
1720782590000|2024-07-12 11:09:50|45377|45357|45382.6|45362.6|45382.6|45362.6|45377|45357|7
1720782600000|2024-07-12 11:10:00|45385.1|45365.1|45392.6|45372.6|45397|45377|45385.1|45365.1|6
1720782610000|2024-07-12 11:10:10|45395.1|45375.1|45397|45377|45397|45377|45395.1|45375.1|0
1720782620000|2024-07-12 11:10:20|45395.1|45375.1|45398.1|45378.1|45398.1|45378.1|45393.1|45373.1|9
1720782630000|2024-07-12 11:10:30|45402|45382|45403.1|45383.1|45403.1|45383.1|45402|45382|6
1720782640000|2024-07-12 11:10:40|45405.1|45385.1|45405.6|45385.6|45405.6|45385.6|45403.1|45383.1|1
1720782650000|2024-07-12 11:10:50|||||||||1
1720782660000|2024-07-12 11:11:00|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|3
1720782670000|2024-07-12 11:11:10|45410.1|45390.1|45412|45392|45412|45392|45408.1|45388.1|7
1720782680000|2024-07-12 11:11:20|45413.1|45393.1|45413.1|45393.1|45413.1|45393.1|45410.1|45390.1|2
1720782690000|2024-07-12 11:11:30|45412|45392|45408.1|45388.1|45412|45392|45408.1|45388.1|6
1720782700000|2024-07-12 11:11:40|45407.6|45387.6|45407|45387|45407.6|45387.6|45407|45387|6
1720782710000|2024-07-12 11:11:50|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|2
1720782720000|2024-07-12 11:12:00|45408.7|45388.7|45422|45402|45422|45402|45408.7|45388.7|18
1720782730000|2024-07-12 11:12:10|45414.3|45394.3|45413.1|45393.1|45414.3|45394.3|45413.1|45393.1|4
1720782740000|2024-07-12 11:12:20|45411.2|45391.2|45407.6|45387.6|45411.2|45391.2|45407.6|45387.6|1
1720782750000|2024-07-12 11:12:30|45408.1|45388.1|45413.1|45393.1|45413.1|45393.1|45408.1|45388.1|1
1720782770000|2024-07-12 11:12:50|45416.2|45396.2|45418.1|45398.1|45418.1|45398.1|45416.2|45396.2|1
1720782780000|2024-07-12 11:13:00|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|0
1720782790000|2024-07-12 11:13:10|45422|45402|45439.5|45419.5|45443.1|45423.1|45422|45402|14
1720782800000|2024-07-12 11:13:20|45442|45422|45437|45417|45442|45422|45435.1|45415.1|8
1720782810000|2024-07-12 11:13:30|45438.9|45418.9|45443.3|45423.3|45443.3|45423.3|45438.9|45418.9|18
1720782820000|2024-07-12 11:13:40|45443.9|45423.9|45446.4|45426.4|45448.9|45428.9|45443.9|45423.9|9
1720782830000|2024-07-12 11:13:50|45445.8|45425.8|45445.8|45425.8|45445.8|45425.8|45443.9|45423.9|0
1720782840000|2024-07-12 11:14:00|45443.9|45423.9|45445.8|45425.8|45445.8|45425.8|45443.9|45423.9|5
1720782850000|2024-07-12 11:14:10|45447.8|45427.8|45448.9|45428.9|45448.9|45428.9|45447.8|45427.8|2
1720782860000|2024-07-12 11:14:20|45448.3|45428.3|45447.8|45427.8|45452.8|45432.8|45447.8|45427.8|4
1720782870000|2024-07-12 11:14:30|45452.8|45432.8|45453.9|45433.9|45454.7|45434.7|45452.8|45432.8|12
1720782880000|2024-07-12 11:14:40|45457.8|45437.8|45460.8|45440.8|45462.8|45442.8|45457.8|45437.8|5
1720782890000|2024-07-12 11:14:50|45464.7|45444.7|45454.7|45434.7|45464.7|45444.7|45454.7|45434.7|27
1720782900000|2024-07-12 11:15:00|45452.8|45432.8|45452.8|45432.8|45455.8|45435.8|45452.8|45432.8|17
1720782910000|2024-07-12 11:15:10|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|45452.8|45432.8|4
1720782920000|2024-07-12 11:15:20|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|3
1720782930000|2024-07-12 11:15:30|45452.2|45432.2|45450.3|45430.3|45452.2|45432.2|45450.3|45430.3|1
1720782940000|2024-07-12 11:15:40|45449.7|45429.7|45447.8|45427.8|45449.7|45429.7|45447.8|45427.8|0
1720782950000|2024-07-12 11:15:50|45452.2|45432.2|45454.1|45434.1|45454.1|45434.1|45452.2|45432.2|4
1720782970000|2024-07-12 11:16:10|45454.7|45434.7|45452.8|45432.8|45455.3|45435.3|45452.8|45432.8|6
1720782980000|2024-07-12 11:16:20|45454.7|45434.7|45457.8|45437.8|45457.8|45437.8|45454.7|45434.7|6
1720782990000|2024-07-12 11:16:30|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|0
1720783000000|2024-07-12 11:16:40|45454.7|45434.7|45454.7|45434.7|45457.2|45437.2|45454.7|45434.7|1
1720783010000|2024-07-12 11:16:50|45452.8|45432.8|45454.7|45434.7|45454.7|45434.7|45450.8|45430.8|3
1720783020000|2024-07-12 11:17:00|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|1
1720783030000|2024-07-12 11:17:10|45454.7|45434.7|45452.8|45432.8|45454.7|45434.7|45450.3|45430.3|5
1720783040000|2024-07-12 11:17:20|||||||||3
1720783050000|2024-07-12 11:17:30|45454.7|45434.7|45455.8|45435.8|45455.8|45435.8|45454.7|45434.7|4
1720783060000|2024-07-12 11:17:40|45457.8|45437.8|45455.8|45435.8|45457.8|45437.8|45455.8|45435.8|1
1720783080000|2024-07-12 11:18:00|45455.3|45435.3|45452.8|45432.8|45455.3|45435.3|45452.8|45432.8|7
1720783100000|2024-07-12 11:18:20|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|2
1720783110000|2024-07-12 11:18:30|45457.8|45437.8|45460.8|45440.8|45462.8|45442.8|45457.8|45437.8|6
1720783120000|2024-07-12 11:18:40|45457|45437|45455.1|45435.1|45457|45437|45455.1|45435.1|13
1720783130000|2024-07-12 11:18:50|45453.1|45433.1|45448.9|45428.9|45453.1|45433.1|45448.9|45428.9|7
1720783140000|2024-07-12 11:19:00|45433.1|45413.1|45421.2|45401.2|45433.1|45413.1|45419.9|45399.9|28
1720783150000|2024-07-12 11:19:10|45423.1|45403.1|45425.1|45405.1|45425.1|45405.1|45423.1|45403.1|10
1720783160000|2024-07-12 11:19:20|45427|45407|45427.6|45407.6|45427.6|45407.6|45427|45407|2
1720783170000|2024-07-12 11:19:30|45429.5|45409.5|45432.6|45412.6|45432.6|45412.6|45429.5|45409.5|1
1720783180000|2024-07-12 11:19:40|45433.1|45413.1|45428.1|45408.1|45433.1|45413.1|45428.1|45408.1|2
1720783190000|2024-07-12 11:19:50|45432|45412|45428.1|45408.1|45432|45412|45428.1|45408.1|2
1720783200000|2024-07-12 11:20:00|45426.2|45406.2|45416.8|45396.8|45426.2|45406.2|45416.8|45396.8|8
1720783210000|2024-07-12 11:20:10|45414.9|45394.9|45397.4|45377.4|45414.9|45394.9|45396.8|45376.8|20
1720783220000|2024-07-12 11:20:20|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|3
1720783230000|2024-07-12 11:20:30|45399.9|45379.9|45399.3|45379.3|45399.9|45379.9|45399.3|45379.3|2
1720783240000|2024-07-12 11:20:40|45400.4|45380.4|45409.9|45389.9|45409.9|45389.9|45400.4|45380.4|4
1720783250000|2024-07-12 11:20:50|45409.3|45389.3|45409.9|45389.9|45409.9|45389.9|45409.3|45389.3|6
1720783260000|2024-07-12 11:21:00|45409.3|45389.3|45413.1|45393.1|45413.1|45393.1|45409.3|45389.3|19
1720783270000|2024-07-12 11:21:10|45411.2|45391.2|45413.1|45393.1|45413.1|45393.1|45408.7|45388.7|4
1720783280000|2024-07-12 11:21:20|45413.7|45393.7|45411.2|45391.2|45414.3|45394.3|45411.2|45391.2|10
1720783290000|2024-07-12 11:21:30|45409.3|45389.3|45406.2|45386.2|45409.3|45389.3|45406.2|45386.2|8
1720783300000|2024-07-12 11:21:40|45404.3|45384.3|45402.4|45382.4|45408.1|45388.1|45402.4|45382.4|7
1720783310000|2024-07-12 11:21:50|45401.8|45381.8|45403.1|45383.1|45404.3|45384.3|45401.8|45381.8|4
1720783320000|2024-07-12 11:22:00|45404.3|45384.3|45404.3|45384.3|45406.2|45386.2|45401.8|45381.8|5
1720783330000|2024-07-12 11:22:10|45401.8|45381.8|45403.7|45383.7|45404.3|45384.3|45401.8|45381.8|3
1720783340000|2024-07-12 11:22:20|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|0
1720783350000|2024-07-12 11:22:30|45403.7|45383.7|45402.4|45382.4|45404.3|45384.3|45401.8|45381.8|1
1720783360000|2024-07-12 11:22:40|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|0
1720783370000|2024-07-12 11:22:50|45404.9|45384.9|45408.5|45388.5|45408.5|45388.5|45404.9|45384.9|3
1720783380000|2024-07-12 11:23:00|45410.4|45390.4|45415.4|45395.4|45415.4|45395.4|45408.5|45388.5|2
1720783390000|2024-07-12 11:23:10|||||||||1
1720783400000|2024-07-12 11:23:20|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|6
1720783410000|2024-07-12 11:23:30|45411|45391|45407.4|45387.4|45411|45391|45407.4|45387.4|1
1720783420000|2024-07-12 11:23:40|45409.3|45389.3|45411.2|45391.2|45411.2|45391.2|45409.3|45389.3|1
1720783430000|2024-07-12 11:23:50|45413.1|45393.1|45444.3|45424.3|45444.3|45424.3|45413.1|45393.1|39
1720783440000|2024-07-12 11:24:00|45448.1|45428.1|45440.6|45420.6|45448.1|45428.1|45438.7|45418.7|18
1720783450000|2024-07-12 11:24:10|||||||||1
1720783460000|2024-07-12 11:24:20|45438.7|45418.7|45438.7|45418.7|45438.7|45418.7|45438.7|45418.7|1
1720783480000|2024-07-12 11:24:40|||||||||1
1720783490000|2024-07-12 11:24:50|45437.6|45417.6|45433.1|45413.1|45438.1|45418.1|45433.1|45413.1|21
1720783500000|2024-07-12 11:25:00|45433.7|45413.7|45433.1|45413.1|45433.7|45413.7|45433.1|45413.1|11
1720783510000|2024-07-12 11:25:10|45435.1|45415.1|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|2
1720783520000|2024-07-12 11:25:20|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|0
1720783530000|2024-07-12 11:25:30|45434.5|45414.5|45445.8|45425.8|45445.8|45425.8|45434.5|45414.5|38
1720783540000|2024-07-12 11:25:40|45446.4|45426.4|45452.8|45432.8|45452.8|45432.8|45446.4|45426.4|10
1720783550000|2024-07-12 11:25:50|45453.3|45433.3|45453.3|45433.3|45455.8|45435.8|45453.3|45433.3|3
1720783560000|2024-07-12 11:26:00|45455.3|45435.3|45455.8|45435.8|45455.8|45435.8|45455.3|45435.3|2
1720783570000|2024-07-12 11:26:10|||||||||1
1720783580000|2024-07-12 11:26:20|45453.9|45433.9|45440.4|45420.4|45453.9|45433.9|45440.4|45420.4|8
1720783590000|2024-07-12 11:26:30|45439.8|45419.8|45433.1|45413.1|45440.6|45420.6|45433.1|45413.1|3
1720783600000|2024-07-12 11:26:40|45435.1|45415.1|45436.2|45416.2|45441.4|45421.4|45435.1|45415.1|7
1720783610000|2024-07-12 11:26:50|45431.8|45411.8|45426.2|45406.2|45431.8|45411.8|45426.2|45406.2|5
1720783620000|2024-07-12 11:27:00|45425.6|45405.6|45419.3|45399.3|45425.6|45405.6|45419.3|45399.3|1
1720783630000|2024-07-12 11:27:10|45421.2|45401.2|45423.1|45403.1|45423.1|45403.1|45421.2|45401.2|4
1720783640000|2024-07-12 11:27:20|45423.7|45403.7|45416.8|45396.8|45423.7|45403.7|45416.8|45396.8|10
1720783650000|2024-07-12 11:27:30|45414.8|45394.8|45414.3|45394.3|45414.8|45394.8|45414.3|45394.3|4
1720783670000|2024-07-12 11:27:50|45422|45402|45423.1|45403.1|45423.1|45403.1|45422|45402|2
1720783680000|2024-07-12 11:28:00|45428.1|45408.1|45438.1|45418.1|45438.1|45418.1|45428.1|45408.1|5
1720783690000|2024-07-12 11:28:10|45438.7|45418.7|45443.1|45423.1|45445.1|45425.1|45438.7|45418.7|4
1720783700000|2024-07-12 11:28:20|45441.2|45421.2|45442.3|45422.3|45442.3|45422.3|45441.2|45421.2|0
1720783710000|2024-07-12 11:28:30|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|5
1720783720000|2024-07-12 11:28:40|45440.4|45420.4|45440.4|45420.4|45440.4|45420.4|45440.4|45420.4|2
1720783730000|2024-07-12 11:28:50|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|0
1720783740000|2024-07-12 11:29:00|45440.4|45420.4|45439.8|45419.8|45440.4|45420.4|45439.8|45419.8|4
1720783750000|2024-07-12 11:29:10|45439.3|45419.3|45435.4|45415.4|45439.3|45419.3|45435.4|45415.4|2
1720783760000|2024-07-12 11:29:20|45433.5|45413.5|45426|45406|45433.5|45413.5|45426|45406|2
1720783780000|2024-07-12 11:29:40|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|4
1720783790000|2024-07-12 11:29:50|45426|45406|45432.3|45412.3|45432.3|45412.3|45426|45406|2
1720783800000|2024-07-12 11:30:00|45434.3|45414.3|45442.3|45422.3|45442.3|45422.3|45434.3|45414.3|6
1720783810000|2024-07-12 11:30:10|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|1
1720783820000|2024-07-12 11:30:20|45442.9|45422.9|45437.9|45417.9|45442.9|45422.9|45437.9|45417.9|3
1720783830000|2024-07-12 11:30:30|45439.8|45419.8|45439.3|45419.3|45439.8|45419.8|45437.3|45417.3|0
1720783840000|2024-07-12 11:30:40|45437.3|45417.3|45439.8|45419.8|45440.4|45420.4|45437.3|45417.3|1
1720783850000|2024-07-12 11:30:50|45437.3|45417.3|45432.9|45412.9|45437.3|45417.3|45432.9|45412.9|7
1720783860000|2024-07-12 11:31:00|45431|45411|45435.4|45415.4|45436|45416|45431|45411|3
1720783870000|2024-07-12 11:31:10|45436|45416|45441|45421|45441|45421|45436|45416|4
1720783880000|2024-07-12 11:31:20|45442.9|45422.9|45440.4|45420.4|45445.4|45425.4|45440.4|45420.4|12
1720783890000|2024-07-12 11:31:30|45433.5|45413.5|45439.3|45419.3|45439.3|45419.3|45431.6|45411.6|20
1720783900000|2024-07-12 11:31:40|45439.8|45419.8|45445.4|45425.4|45445.4|45425.4|45439.8|45419.8|5
1720783910000|2024-07-12 11:31:50|45447.3|45427.3|45450.4|45430.4|45451|45431|45447.3|45427.3|10
1720783920000|2024-07-12 11:32:00|45453.5|45433.5|45455.4|45435.4|45455.4|45435.4|45451.6|45431.6|3
1720783930000|2024-07-12 11:32:10|45457.3|45437.3|45474.3|45454.3|45474.3|45454.3|45457.3|45437.3|35
1720783940000|2024-07-12 11:32:20|45472.3|45452.3|45462.3|45442.3|45472.3|45452.3|45462.3|45442.3|5
1720783950000|2024-07-12 11:32:30|45459.3|45439.3|45451.6|45431.6|45459.3|45439.3|45451.6|45431.6|6
1720783960000|2024-07-12 11:32:40|45454.3|45434.3|45453.5|45433.5|45455.4|45435.4|45453.5|45433.5|2
1720783970000|2024-07-12 11:32:50|45451|45431|45451.6|45431.6|45451.6|45431.6|45451|45431|1
1720783980000|2024-07-12 11:33:00|45450.4|45430.4|45441.6|45421.6|45450.4|45430.4|45441.6|45421.6|4
1720783990000|2024-07-12 11:33:10|45439.6|45419.6|45434.6|45414.6|45439.6|45419.6|45434.6|45414.6|4
1720784000000|2024-07-12 11:33:20|45434.1|45414.1|45425.8|45405.8|45434.1|45414.1|45425.8|45405.8|7
1720784010000|2024-07-12 11:33:30|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|0
1720784020000|2024-07-12 11:33:40|45422.1|45402.1|45417.1|45397.1|45422.1|45402.1|45417.1|45397.1|3
1720784030000|2024-07-12 11:33:50|45419.1|45399.1|45424.1|45404.1|45424.1|45404.1|45419.1|45399.1|3
1720784040000|2024-07-12 11:34:00|45426.6|45406.6|45426.6|45406.6|45430.4|45410.4|45426.6|45406.6|1
1720784050000|2024-07-12 11:34:10|45431.6|45411.6|45440.4|45420.4|45440.4|45420.4|45431.6|45411.6|13
1720784060000|2024-07-12 11:34:20|45441|45421|45449.8|45429.8|45449.8|45429.8|45441|45421|9
1720784070000|2024-07-12 11:34:30|45447.9|45427.9|45447.3|45427.3|45447.9|45427.9|45447.3|45427.3|6
1720784080000|2024-07-12 11:34:40|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|1
1720784090000|2024-07-12 11:34:50|45439.1|45419.1|45436|45416|45439.1|45419.1|45431.6|45411.6|19
1720784100000|2024-07-12 11:35:00|45436.6|45416.6|45440.4|45420.4|45440.4|45420.4|45436.6|45416.6|7
1720784110000|2024-07-12 11:35:10|||||||||1
1720784120000|2024-07-12 11:35:20|45442.3|45422.3|45446.8|45426.8|45446.8|45426.8|45442.3|45422.3|4
1720784130000|2024-07-12 11:35:30|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|2
1720784140000|2024-07-12 11:35:40|45446.2|45426.2|45442.3|45422.3|45446.8|45426.8|45442.3|45422.3|2
1720784150000|2024-07-12 11:35:50|45442.9|45422.9|45444.8|45424.8|45445.4|45425.4|45442.9|45422.9|4
1720784160000|2024-07-12 11:36:00|45446.8|45426.8|45447.3|45427.3|45449.3|45429.3|45446.8|45426.8|2
1720784170000|2024-07-12 11:36:10|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|3
1720784180000|2024-07-12 11:36:20|45440.4|45420.4|45432.3|45412.3|45440.4|45420.4|45432.3|45412.3|20
1720784190000|2024-07-12 11:36:30|||||||||1
1720784200000|2024-07-12 11:36:40|45430.4|45410.4|45426.8|45406.8|45430.4|45410.4|45426.8|45406.8|1
1720784210000|2024-07-12 11:36:50|45422.9|45402.9|45424.3|45404.3|45424.3|45404.3|45421.8|45401.8|6
1720784220000|2024-07-12 11:37:00|45423.1|45403.1|45423.1|45403.1|45423.1|45403.1|45423.1|45403.1|2
1720784230000|2024-07-12 11:37:10|45421.2|45401.2|45426.2|45406.2|45426.2|45406.2|45421.2|45401.2|4
1720784240000|2024-07-12 11:37:20|45424.3|45404.3|45419.3|45399.3|45424.3|45404.3|45419.3|45399.3|6
1720784250000|2024-07-12 11:37:30|||||||||2
1720784270000|2024-07-12 11:37:50|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|3
1720784280000|2024-07-12 11:38:00|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|5
1720784290000|2024-07-12 11:38:10|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|8
1720784300000|2024-07-12 11:38:20|45418.1|45398.1|45413.7|45393.7|45418.1|45398.1|45411.8|45391.8|13
1720784310000|2024-07-12 11:38:30|45414.3|45394.3|45416.8|45396.8|45416.8|45396.8|45414.3|45394.3|3
1720784320000|2024-07-12 11:38:40|45417.3|45397.3|45419.3|45399.3|45419.3|45399.3|45417.3|45397.3|0
1720784330000|2024-07-12 11:38:50|45424.3|45404.3|45424.3|45404.3|45424.3|45404.3|45424.3|45404.3|3
1720784340000|2024-07-12 11:39:00|45428.1|45408.1|45431.2|45411.2|45431.2|45411.2|45428.1|45408.1|5
1720784350000|2024-07-12 11:39:10|45433.1|45413.1|45445.6|45425.6|45445.6|45425.6|45433.1|45413.1|22
1720784360000|2024-07-12 11:39:20|45447.6|45427.6|45445.6|45425.6|45449.5|45429.5|45445.6|45425.6|12
1720784370000|2024-07-12 11:39:30|45443.7|45423.7|45445.6|45425.6|45445.6|45425.6|45443.7|45423.7|2
1720784380000|2024-07-12 11:39:40|45447.6|45427.6|45445.1|45425.1|45447.6|45427.6|45445.1|45425.1|8
1720784390000|2024-07-12 11:39:50|45443.1|45423.1|45434.3|45414.3|45443.1|45423.1|45434.3|45414.3|2
1720784410000|2024-07-12 11:40:10|45429.3|45409.3|45417.9|45397.9|45429.3|45409.3|45417.9|45397.9|2
1720784420000|2024-07-12 11:40:20|45416|45396|45416|45396|45416|45396|45416|45396|0
1720784430000|2024-07-12 11:40:30|45415.4|45395.4|45417.3|45397.3|45417.3|45397.3|45415.4|45395.4|0
1720784440000|2024-07-12 11:40:40|45419.3|45399.3|45414.3|45394.3|45419.3|45399.3|45414.3|45394.3|1
1720784460000|2024-07-12 11:41:00|45413.1|45393.1|45408.1|45388.1|45413.1|45393.1|45408.1|45388.1|7
1720784470000|2024-07-12 11:41:10|45407.6|45387.6|45403.7|45383.7|45407.6|45387.6|45403.1|45383.1|6
1720784480000|2024-07-12 11:41:20|45401.2|45381.2|45401.8|45381.8|45401.8|45381.8|45401.2|45381.2|11
1720784490000|2024-07-12 11:41:30|45403.7|45383.7|45403.7|45383.7|45403.7|45383.7|45403.7|45383.7|10
1720784500000|2024-07-12 11:41:40|45406.2|45386.2|45404.3|45384.3|45406.2|45386.2|45404.3|45384.3|4
1720784510000|2024-07-12 11:41:50|45403.7|45383.7|45403.7|45383.7|45404.3|45384.3|45403.7|45383.7|1
1720784520000|2024-07-12 11:42:00|45401.8|45381.8|45403.7|45383.7|45403.7|45383.7|45401.8|45381.8|1
1720784530000|2024-07-12 11:42:10|||||||||3
1720784540000|2024-07-12 11:42:20|45401.8|45381.8|45403.7|45383.7|45406.8|45386.8|45401.8|45381.8|10
1720784550000|2024-07-12 11:42:30|||||||||1
1720784560000|2024-07-12 11:42:40|||||||||5
1720784570000|2024-07-12 11:42:50|||||||||2
1720784580000|2024-07-12 11:43:00|45404.3|45384.3|45408.7|45388.7|45408.7|45388.7|45404.3|45384.3|3
1720784600000|2024-07-12 11:43:20|45410.6|45390.6|45416.2|45396.2|45416.2|45396.2|45410.6|45390.6|5
1720784610000|2024-07-12 11:43:30|45415.6|45395.6|45413.7|45393.7|45415.6|45395.6|45413.7|45393.7|2
1720784620000|2024-07-12 11:43:40|45413.1|45393.1|45409.3|45389.3|45413.1|45393.1|45409.3|45389.3|0
1720784630000|2024-07-12 11:43:50|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|1
1720784640000|2024-07-12 11:44:00|||||||||2
1720784650000|2024-07-12 11:44:10|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|45408.1|45388.1|2
1720784660000|2024-07-12 11:44:20|45410.1|45390.1|45410.6|45390.6|45410.6|45390.6|45410.1|45390.1|1
1720784670000|2024-07-12 11:44:30|45412.6|45392.6|45417|45397|45417|45397|45412.6|45392.6|0
1720784680000|2024-07-12 11:44:40|45418.9|45398.9|45417|45397|45418.9|45398.9|45417|45397|2
1720784690000|2024-07-12 11:44:50|45417.6|45397.6|45414.5|45394.5|45417.6|45397.6|45414.5|45394.5|5
1720784700000|2024-07-12 11:45:00|45408.7|45388.7|45408.1|45388.1|45408.7|45388.7|45403.7|45383.7|10
1720784710000|2024-07-12 11:45:10|45410.1|45390.1|45412|45392|45412|45392|45410.1|45390.1|3
1720784720000|2024-07-12 11:45:20|45412.6|45392.6|45412.6|45392.6|45412.6|45392.6|45412.6|45392.6|1
1720784730000|2024-07-12 11:45:30|45415.6|45395.6|45415.6|45395.6|45415.6|45395.6|45415.6|45395.6|1
1720784740000|2024-07-12 11:45:40|45417.6|45397.6|45423.9|45403.9|45423.9|45403.9|45417.6|45397.6|9
1720784750000|2024-07-12 11:45:50|45422|45402|45426.4|45406.4|45426.4|45406.4|45421.4|45401.4|3
1720784760000|2024-07-12 11:46:00|45430.3|45410.3|45431.4|45411.4|45431.4|45411.4|45430.3|45410.3|4
1720784770000|2024-07-12 11:46:10|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|1
1720784780000|2024-07-12 11:46:20|45433.9|45413.9|45423.1|45403.1|45433.9|45413.9|45423.1|45403.1|10
1720784790000|2024-07-12 11:46:30|45418.7|45398.7|45418.1|45398.1|45418.7|45398.7|45418.1|45398.1|1
1720784800000|2024-07-12 11:46:40|45413.1|45393.1|45413.1|45393.1|45413.1|45393.1|45413.1|45393.1|0
1720784810000|2024-07-12 11:46:50|45411.2|45391.2|45413.1|45393.1|45413.1|45393.1|45411.2|45391.2|1
1720784820000|2024-07-12 11:47:00|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|1
1720784830000|2024-07-12 11:47:10|45413.1|45393.1|45417.6|45397.6|45417.6|45397.6|45413.1|45393.1|1
1720784840000|2024-07-12 11:47:20|45417|45397|45422|45402|45422|45402|45417|45397|9
1720784850000|2024-07-12 11:47:30|45422.6|45402.6|45422.6|45402.6|45423.1|45403.1|45422.6|45402.6|6
1720784870000|2024-07-12 11:47:50|45423.1|45403.1|45427|45407|45427|45407|45423.1|45403.1|13
1720784890000|2024-07-12 11:48:10|45430.1|45410.1|45427.6|45407.6|45430.1|45410.1|45427.6|45407.6|6
1720784900000|2024-07-12 11:48:20|45429.5|45409.5|45434.5|45414.5|45434.5|45414.5|45429.5|45409.5|6
1720784910000|2024-07-12 11:48:30|45436.4|45416.4|45437|45417|45437|45417|45434.5|45414.5|0
1720784930000|2024-07-12 11:48:50|45438.9|45418.9|45437.5|45417.5|45439.5|45419.5|45437.5|45417.5|0
1720784940000|2024-07-12 11:49:00|45439.5|45419.5|45445.6|45425.6|45447.5|45427.5|45439.5|45419.5|5
1720784950000|2024-07-12 11:49:10|45447.5|45427.5|45447.5|45427.5|45447.5|45427.5|45445.6|45425.6|1
1720784970000|2024-07-12 11:49:30|45440.6|45420.6|45438.1|45418.1|45440.6|45420.6|45438.1|45418.1|6
1720784990000|2024-07-12 11:49:50|45436.2|45416.2|45431.2|45411.2|45436.2|45416.2|45431.2|45411.2|3
1720785000000|2024-07-12 11:50:00|45433.1|45413.1|45437.5|45417.5|45437.5|45417.5|45433.1|45413.1|4
1720785010000|2024-07-12 11:50:10|45435.6|45415.6|45442|45422|45442|45422|45435.6|45415.6|3
1720785020000|2024-07-12 11:50:20|45443.9|45423.9|45442.5|45422.5|45443.9|45423.9|45442|45422|2
1720785030000|2024-07-12 11:50:30|45440|45420|45439.5|45419.5|45440|45420|45439.5|45419.5|1
1720785040000|2024-07-12 11:50:40|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|45437.5|45417.5|1
1720785050000|2024-07-12 11:50:50|45435.6|45415.6|45437|45417|45437|45417|45435.6|45415.6|3
1720785060000|2024-07-12 11:51:00|45433.1|45413.1|45432.5|45412.5|45433.1|45413.1|45432.5|45412.5|1
1720785070000|2024-07-12 11:51:10|45432|45412|45429.5|45409.5|45432|45412|45429.5|45409.5|2
1720785080000|2024-07-12 11:51:20|45427.5|45407.5|45415|45395|45427.5|45407.5|45415|45395|10
1720785090000|2024-07-12 11:51:30|45411.2|45391.2|45405|45385|45411.2|45391.2|45405|45385|11
1720785100000|2024-07-12 11:51:40|45402.5|45382.5|45402|45382|45402.5|45382.5|45402|45382|5
1720785110000|2024-07-12 11:51:50|||||||||2
1720785120000|2024-07-12 11:52:00|45398.1|45378.1|45402|45382|45402|45382|45397.5|45377.5|9
1720785130000|2024-07-12 11:52:10|45405.8|45385.8|45407|45387|45407|45387|45405.8|45385.8|1
1720785140000|2024-07-12 11:52:20|45405|45385|45403.1|45383.1|45405|45385|45403.1|45383.1|17
1720785160000|2024-07-12 11:52:40|45405|45385|45405|45385|45405|45385|45405|45385|0
1720785180000|2024-07-12 11:53:00|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|6
1720785190000|2024-07-12 11:53:10|45407|45387|45400.6|45380.6|45407|45387|45400.6|45380.6|9
1720785200000|2024-07-12 11:53:20|45402.5|45382.5|45402.5|45382.5|45402.5|45382.5|45402.5|45382.5|2
1720785210000|2024-07-12 11:53:30|45402|45382|45402|45382|45402|45382|45400|45380|1
1720785220000|2024-07-12 11:53:40|45402.5|45382.5|45402.5|45382.5|45402.5|45382.5|45402.5|45382.5|0
1720785230000|2024-07-12 11:53:50|45405|45385|45407|45387|45407|45387|45405|45385|1
1720785240000|2024-07-12 11:54:00|45408.9|45388.9|45411.4|45391.4|45411.4|45391.4|45408.9|45388.9|4
1720785250000|2024-07-12 11:54:10|||||||||1
1720785260000|2024-07-12 11:54:20|45409.5|45389.5|45413.9|45393.9|45413.9|45393.9|45409.5|45389.5|1
1720785270000|2024-07-12 11:54:30|45414.5|45394.5|45415.3|45395.3|45415.8|45395.8|45414.5|45394.5|4
1720785280000|2024-07-12 11:54:40|45415.8|45395.8|45414.5|45394.5|45416.4|45396.4|45414.5|45394.5|0
1720785300000|2024-07-12 11:55:00|45412|45392|45413.3|45393.3|45413.3|45393.3|45411.4|45391.4|5
1720785310000|2024-07-12 11:55:10|45414.5|45394.5|45416.4|45396.4|45416.4|45396.4|45413.9|45393.9|2
1720785320000|2024-07-12 11:55:20|45414.5|45394.5|45417|45397|45417|45397|45414.5|45394.5|4
1720785330000|2024-07-12 11:55:30|45418.9|45398.9|45417|45397|45421.4|45401.4|45417|45397|3
1720785340000|2024-07-12 11:55:40|45418.9|45398.9|45417|45397|45418.9|45398.9|45412.5|45392.5|18
1720785350000|2024-07-12 11:55:50|45414.5|45394.5|45417|45397|45417|45397|45412|45392|16
1720785360000|2024-07-12 11:56:00|45418.9|45398.9|45422|45402|45428.3|45408.3|45418.9|45398.9|40
1720785370000|2024-07-12 11:56:10|45423.9|45403.9|45422|45402|45423.9|45403.9|45422|45402|0
1720785380000|2024-07-12 11:56:20|45419.5|45399.5|45407.5|45387.5|45419.5|45399.5|45407.5|45387.5|12
1720785390000|2024-07-12 11:56:30|45407|45387|45407|45387|45407|45387|45407|45387|3
1720785400000|2024-07-12 11:56:40|45408.9|45388.9|45406.4|45386.4|45408.9|45388.9|45406.4|45386.4|4
1720785410000|2024-07-12 11:56:50|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|1
1720785420000|2024-07-12 11:57:00|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|0
1720785430000|2024-07-12 11:57:10|||||||||3
1720785440000|2024-07-12 11:57:20|45402|45382|45402|45382|45402|45382|45402|45382|5
1720785450000|2024-07-12 11:57:30|45400|45380|45402|45382|45402|45382|45399.5|45379.5|1
1720785460000|2024-07-12 11:57:40|45400|45380|45402|45382|45402|45382|45400|45380|1
1720785470000|2024-07-12 11:57:50|45400|45380|45398.9|45378.9|45400|45380|45398.9|45378.9|3
1720785480000|2024-07-12 11:58:00|45395.8|45375.8|45378.9|45358.9|45395.8|45375.8|45378.9|45358.9|9
1720785490000|2024-07-12 11:58:10|45380.8|45360.8|45381.4|45361.4|45381.4|45361.4|45378.9|45358.9|9
1720785500000|2024-07-12 11:58:20|45379.5|45359.5|45377|45357|45381.4|45361.4|45377|45357|4
1720785510000|2024-07-12 11:58:30|||||||||7
1720785520000|2024-07-12 11:58:40|45377.5|45357.5|45382|45362|45382|45362|45377.5|45357.5|0
1720785530000|2024-07-12 11:58:50|45382.5|45362.5|45382|45362|45382.5|45362.5|45382|45362|1
1720785550000|2024-07-12 11:59:10|45381.4|45361.4|45381.4|45361.4|45381.4|45361.4|45379.5|45359.5|1
1720785560000|2024-07-12 11:59:20|45383.3|45363.3|45383.9|45363.9|45383.9|45363.9|45383.3|45363.3|3
1720785570000|2024-07-12 11:59:30|45385.8|45365.8|45387|45367|45387|45367|45385.8|45365.8|7
1720785580000|2024-07-12 11:59:40|||||||||1
1720785590000|2024-07-12 11:59:50|||||||||2
1720785600000|2024-07-12 12:00:00|45390.8|45370.8|45393.1|45373.1|45398.9|45378.9|45390.8|45370.8|15
1720785610000|2024-07-12 12:00:10|45395|45375|45390|45370|45395|45375|45390|45370|0
1720785620000|2024-07-12 12:00:20|45388.1|45368.1|45409.5|45389.5|45409.5|45389.5|45387|45367|9
1720785630000|2024-07-12 12:00:30|45410|45390|45416.4|45396.4|45416.4|45396.4|45410|45390|6
1720785640000|2024-07-12 12:00:40|45414.5|45394.5|45413.1|45393.1|45414.5|45394.5|45412.5|45392.5|4
1720785650000|2024-07-12 12:00:50|45412.5|45392.5|45414.5|45394.5|45414.5|45394.5|45409.5|45389.5|5
1720785660000|2024-07-12 12:01:00|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45413.9|45393.9|0
1720785670000|2024-07-12 12:01:10|45417.7|45397.7|45417|45397|45418.9|45398.9|45416.4|45396.4|7
1720785680000|2024-07-12 12:01:20|45414.5|45394.5|45413.9|45393.9|45414.5|45394.5|45410.8|45390.8|3
1720785690000|2024-07-12 12:01:30|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|0
1720785700000|2024-07-12 12:01:40|45415|45395|45414.5|45394.5|45417|45397|45412|45392|7
1720785710000|2024-07-12 12:01:50|45415|45395|45420.6|45400.6|45421.2|45401.2|45415|45395|12
1720785720000|2024-07-12 12:02:00|45420|45400|45420.6|45400.6|45423.1|45403.1|45419.5|45399.5|12
1720785730000|2024-07-12 12:02:10|||||||||4
1720785740000|2024-07-12 12:02:20|45420|45400|45413.1|45393.1|45420|45400|45413.1|45393.1|6
1720785750000|2024-07-12 12:02:30|45410.6|45390.6|45418.1|45398.1|45420|45400|45410.6|45390.6|10
1720785760000|2024-07-12 12:02:40|45420|45400|45420.6|45400.6|45420.6|45400.6|45420|45400|2
1720785770000|2024-07-12 12:02:50|45422.5|45402.5|45438.1|45418.1|45438.1|45418.1|45422.5|45402.5|17
1720785780000|2024-07-12 12:03:00|45442.5|45422.5|45453.1|45433.1|45453.1|45433.1|45442.5|45422.5|9
1720785790000|2024-07-12 12:03:10|45457|45437|45465.6|45445.6|45467.5|45447.5|45457|45437|6
1720785800000|2024-07-12 12:03:20|45467.5|45447.5|45468.1|45448.1|45470.6|45450.6|45467.5|45447.5|7
1720785810000|2024-07-12 12:03:30|45466.2|45446.2|45465.6|45445.6|45470.6|45450.6|45465.6|45445.6|7
1720785820000|2024-07-12 12:03:40|45462.5|45442.5|45459.5|45439.5|45462.5|45442.5|45459.5|45439.5|8
1720785830000|2024-07-12 12:03:50|45457.5|45437.5|45448.1|45428.1|45457.5|45437.5|45448.1|45428.1|5
1720785840000|2024-07-12 12:04:00|45445.6|45425.6|45440|45420|45448.1|45428.1|45440|45420|3
1720785850000|2024-07-12 12:04:10|45438.1|45418.1|45438.1|45418.1|45438.1|45418.1|45438.1|45418.1|2
1720785860000|2024-07-12 12:04:20|45437|45417|45448.1|45428.1|45448.1|45428.1|45437|45417|8
1720785870000|2024-07-12 12:04:30|45450|45430|45450.6|45430.6|45450.6|45430.6|45450|45430|2
1720785880000|2024-07-12 12:04:40|45453.1|45433.1|45455|45435|45456.2|45436.2|45452.5|45432.5|4
1720785890000|2024-07-12 12:04:50|45457|45437|45455|45435|45457|45437|45455|45435|1
1720785900000|2024-07-12 12:05:00|45457|45437|45471.4|45451.4|45471.4|45451.4|45457|45437|7
1720785910000|2024-07-12 12:05:10|||||||||5
1720785920000|2024-07-12 12:05:20|45467|45447|45457.5|45437.5|45467|45447|45457.5|45437.5|3
1720785930000|2024-07-12 12:05:30|45454.5|45434.5|45442|45422|45454.5|45434.5|45442|45422|9
1720785940000|2024-07-12 12:05:40|45443.1|45423.1|45447|45427|45447.5|45427.5|45443.1|45423.1|4
1720785950000|2024-07-12 12:05:50|45448.9|45428.9|45447.5|45427.5|45450|45430|45447.5|45427.5|2
1720785960000|2024-07-12 12:06:00|45448.1|45428.1|45442|45422|45448.1|45428.1|45442|45422|3
1720785970000|2024-07-12 12:06:10|45440|45420|45440|45420|45440|45420|45440|45420|2
1720785980000|2024-07-12 12:06:20|45440.6|45420.6|45448.1|45428.1|45448.1|45428.1|45438.1|45418.1|18
1720785990000|2024-07-12 12:06:30|45448.7|45428.7|45446.2|45426.2|45448.7|45428.7|45446.2|45426.2|3
1720786000000|2024-07-12 12:06:40|45445|45425|45443.1|45423.1|45445|45425|45442.5|45422.5|3
1720786010000|2024-07-12 12:06:50|45447.5|45427.5|45450.6|45430.6|45450.6|45430.6|45447.5|45427.5|6
1720786020000|2024-07-12 12:07:00|45452.5|45432.5|45455|45435|45455|45435|45452.5|45432.5|3
1720786030000|2024-07-12 12:07:10|45453.1|45433.1|45447.5|45427.5|45453.1|45433.1|45447.5|45427.5|6
1720786040000|2024-07-12 12:07:20|45445.6|45425.6|45448.1|45428.1|45450|45430|45445.6|45425.6|5
1720786050000|2024-07-12 12:07:30|45445|45425|45453.1|45433.1|45453.1|45433.1|45445|45425|3
1720786060000|2024-07-12 12:07:40|45452.5|45432.5|45455|45435|45455|45435|45452.5|45432.5|2
1720786070000|2024-07-12 12:07:50|45455.6|45435.6|45462.5|45442.5|45462.5|45442.5|45455.6|45435.6|5
1720786080000|2024-07-12 12:08:00|45463.1|45443.1|45468.1|45448.1|45470|45450|45463.1|45443.1|5
1720786090000|2024-07-12 12:08:10|45467.5|45447.5|45470|45450|45470|45450|45467|45447|4
1720786100000|2024-07-12 12:08:20|45467.5|45447.5|45470|45450|45470|45450|45465.6|45445.6|5
1720786110000|2024-07-12 12:08:30|45472.5|45452.5|45472.5|45452.5|45472.5|45452.5|45470|45450|2
1720786120000|2024-07-12 12:08:40|45473.1|45453.1|45485.8|45465.8|45485.8|45465.8|45473.1|45453.1|14
1720786130000|2024-07-12 12:08:50|45483.9|45463.9|45465|45445|45487|45467|45465|45445|27
1720786140000|2024-07-12 12:09:00|45463.1|45443.1|45464.5|45444.5|45464.5|45444.5|45462.5|45442.5|3
1720786150000|2024-07-12 12:09:10|45469.5|45449.5|45477|45457|45477|45457|45469.5|45449.5|23
1720786160000|2024-07-12 12:09:20|45475|45455|45472|45452|45475|45455|45468.9|45448.9|6
1720786170000|2024-07-12 12:09:30|45471.4|45451.4|45467|45447|45472|45452|45467|45447|5
1720786180000|2024-07-12 12:09:40|45465|45445|45477|45457|45477|45457|45463.9|45443.9|6
1720786190000|2024-07-12 12:09:50|45476.4|45456.4|45457|45437|45476.4|45456.4|45457|45437|16
1720786200000|2024-07-12 12:10:00|45450.6|45430.6|45425|45405|45450.6|45430.6|45425|45405|25
1720786210000|2024-07-12 12:10:10|45422.5|45402.5|45420.6|45400.6|45422.5|45402.5|45412.5|45392.5|10
1720786220000|2024-07-12 12:10:20|45424.5|45404.5|45423.1|45403.1|45427|45407|45423.1|45403.1|17
1720786230000|2024-07-12 12:10:30|45425|45405|45418.1|45398.1|45426.2|45406.2|45418.1|45398.1|11
1720786240000|2024-07-12 12:10:40|45415.6|45395.6|45408.1|45388.1|45420|45400|45408.1|45388.1|12
1720786250000|2024-07-12 12:10:50|45407.5|45387.5|45413.1|45393.1|45413.1|45393.1|45407.5|45387.5|4
1720786260000|2024-07-12 12:11:00|45411.2|45391.2|45422|45402|45422|45402|45411.2|45391.2|17
1720786270000|2024-07-12 12:11:10|45424.5|45404.5|45420|45400|45424.5|45404.5|45416.2|45396.2|1
1720786280000|2024-07-12 12:11:20|45419.5|45399.5|45415|45395|45420|45400|45415|45395|6
1720786290000|2024-07-12 12:11:30|45417|45397|45420|45400|45420|45400|45415|45395|6
1720786300000|2024-07-12 12:11:40|45420.6|45400.6|45433.1|45413.1|45433.1|45413.1|45420.6|45400.6|3
1720786310000|2024-07-12 12:11:50|45433.7|45413.7|45440|45420|45440|45420|45433.7|45413.7|1
1720786320000|2024-07-12 12:12:00|45439.5|45419.5|45442|45422|45442.5|45422.5|45438.7|45418.7|1
1720786330000|2024-07-12 12:12:10|45439.5|45419.5|45439.5|45419.5|45439.5|45419.5|45437|45417|11
1720786340000|2024-07-12 12:12:20|45442|45422|45444.5|45424.5|45446.4|45426.4|45442|45422|3
1720786350000|2024-07-12 12:12:30|45446.4|45426.4|45447.5|45427.5|45447.5|45427.5|45446.4|45426.4|1
1720786360000|2024-07-12 12:12:40|45445.6|45425.6|45448.1|45428.1|45448.1|45428.1|45445.6|45425.6|1
1720786370000|2024-07-12 12:12:50|45450|45430|45450|45430|45450|45430|45448.1|45428.1|0
1720786380000|2024-07-12 12:13:00|45452.5|45432.5|45464.5|45444.5|45464.5|45444.5|45452.5|45432.5|14
1720786390000|2024-07-12 12:13:10|45469.5|45449.5|45475.6|45455.6|45477.5|45457.5|45469.5|45449.5|8
1720786400000|2024-07-12 12:13:20|||||||||6
1720786410000|2024-07-12 12:13:30|45476.2|45456.2|45478.9|45458.9|45478.9|45458.9|45475|45455|15
1720786420000|2024-07-12 12:13:40|45482|45462|45492|45472|45492|45472|45482|45462|15
1720786430000|2024-07-12 12:13:50|45495.6|45475.6|45507|45487|45507|45487|45495.6|45475.6|66
1720786440000|2024-07-12 12:14:00|45508.9|45488.9|45522.2|45502.2|45522.7|45502.7|45508.9|45488.9|16
1720786450000|2024-07-12 12:14:10|45522.7|45502.7|45525.2|45505.2|45525.2|45505.2|45522.2|45502.2|7
1720786460000|2024-07-12 12:14:20|45523.3|45503.3|45509.1|45489.1|45523.3|45503.3|45509.1|45489.1|33
1720786470000|2024-07-12 12:14:30|45506.6|45486.6|45509.7|45489.7|45509.7|45489.7|45504.7|45484.7|6
1720786480000|2024-07-12 12:14:40|45507.7|45487.7|45519.7|45499.7|45519.7|45499.7|45505.8|45485.8|33
1720786490000|2024-07-12 12:14:50|45521.6|45501.6|45526.6|45506.6|45526.6|45506.6|45521.6|45501.6|13
1720786500000|2024-07-12 12:15:00|45528.5|45508.5|45526.6|45506.6|45529.1|45509.1|45526|45506|10
1720786510000|2024-07-12 12:15:10|45531|45511|45535.4|45515.4|45536|45516|45531|45511|13
1720786520000|2024-07-12 12:15:20|45533.5|45513.5|45534.3|45514.3|45549.9|45529.9|45533.5|45513.5|20
1720786530000|2024-07-12 12:15:30|45537.4|45517.4|45526.8|45506.8|45539.3|45519.3|45526.8|45506.8|7
1720786540000|2024-07-12 12:15:40|45526.2|45506.2|45531.2|45511.2|45531.8|45511.8|45526.2|45506.2|5
1720786550000|2024-07-12 12:15:50|45529.3|45509.3|45524.3|45504.3|45529.3|45509.3|45524.3|45504.3|5
1720786560000|2024-07-12 12:16:00|45526.8|45506.8|45517.7|45497.7|45532.4|45512.4|45517.7|45497.7|41
1720786570000|2024-07-12 12:16:10|45515.2|45495.2|45509.7|45489.7|45515.2|45495.2|45505.2|45485.2|5
1720786580000|2024-07-12 12:16:20|45513.5|45493.5|45522.2|45502.2|45522.2|45502.2|45513.5|45493.5|7
1720786590000|2024-07-12 12:16:30|45524.1|45504.1|45521.6|45501.6|45524.1|45504.1|45521.6|45501.6|5
1720786600000|2024-07-12 12:16:40|45523.5|45503.5|45524.1|45504.1|45524.1|45504.1|45523.5|45503.5|3
1720786610000|2024-07-12 12:16:50|45526.6|45506.6|45524.1|45504.1|45526.6|45506.6|45524.1|45504.1|3
1720786620000|2024-07-12 12:17:00|45526|45506|45517.2|45497.2|45526|45506|45517.2|45497.2|2
1720786630000|2024-07-12 12:17:10|45516.6|45496.6|45524.1|45504.1|45524.1|45504.1|45516.6|45496.6|2
1720786640000|2024-07-12 12:17:20|45527.9|45507.9|45528.5|45508.5|45528.5|45508.5|45527.9|45507.9|7
1720786650000|2024-07-12 12:17:30|45535.4|45515.4|45538.5|45518.5|45538.5|45518.5|45535.4|45515.4|9
1720786660000|2024-07-12 12:17:40|45537.9|45517.9|45535.4|45515.4|45537.9|45517.9|45535.4|45515.4|2
1720786670000|2024-07-12 12:17:50|45534.9|45514.9|45538.5|45518.5|45538.5|45518.5|45534.9|45514.9|4
1720786680000|2024-07-12 12:18:00|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|45538.5|45518.5|4
1720786690000|2024-07-12 12:18:10|45542.9|45522.9|45536|45516|45542.9|45522.9|45536|45516|8
1720786700000|2024-07-12 12:18:20|45535.4|45515.4|45538.5|45518.5|45538.5|45518.5|45535.4|45515.4|6
1720786710000|2024-07-12 12:18:30|45539.1|45519.1|45537.4|45517.4|45539.1|45519.1|45537.4|45517.4|1
1720786720000|2024-07-12 12:18:40|45535.4|45515.4|45552.4|45532.4|45555.4|45535.4|45535.4|45515.4|63
1720786730000|2024-07-12 12:18:50|45554.9|45534.9|45557.4|45537.4|45557.4|45537.4|45552.4|45532.4|3
1720786740000|2024-07-12 12:19:00|45555.4|45535.4|45561.2|45541.2|45561.2|45541.2|45555.4|45535.4|13
1720786750000|2024-07-12 12:19:10|45561.8|45541.8|45563.1|45543.1|45563.7|45543.7|45561.2|45541.2|3
1720786760000|2024-07-12 12:19:20|45563.7|45543.7|45541.8|45521.8|45563.7|45543.7|45541.8|45521.8|91
1720786770000|2024-07-12 12:19:30|45543.7|45523.7|45546.8|45526.8|45546.8|45526.8|45541.8|45521.8|8
1720786780000|2024-07-12 12:19:40|45549.3|45529.3|45557.9|45537.9|45561.8|45541.8|45549.3|45529.3|39
1720786790000|2024-07-12 12:19:50|45559.3|45539.3|45562.4|45542.4|45566.2|45546.2|45559.3|45539.3|17
1720786800000|2024-07-12 12:20:00|45561.2|45541.2|45587.4|45567.4|45587.4|45567.4|45561.2|45541.2|72
1720786810000|2024-07-12 12:20:10|45585.4|45565.4|45588.1|45568.1|45589.3|45569.3|45584.3|45564.3|15
1720786820000|2024-07-12 12:20:20|45592.6|45572.6|45587.6|45567.6|45593.1|45573.1|45587.6|45567.6|45
1720786830000|2024-07-12 12:20:30|45590.1|45570.1|45595.6|45575.6|45597|45577|45587.6|45567.6|28
1720786840000|2024-07-12 12:20:40|45596.2|45576.2|45595.1|45575.1|45604.5|45584.5|45595.1|45575.1|17
1720786850000|2024-07-12 12:20:50|45597|45577|45607|45587|45607|45587|45597|45577|15
1720786860000|2024-07-12 12:21:00|45609.5|45589.5|45590.1|45570.1|45609.5|45589.5|45590.1|45570.1|34
1720786870000|2024-07-12 12:21:10|45588.1|45568.1|45588.9|45568.9|45593.1|45573.1|45582|45562|88
1720786880000|2024-07-12 12:21:20|45587|45567|45600.1|45580.1|45600.1|45580.1|45587|45567|39
1720786890000|2024-07-12 12:21:30|45602|45582|45608.9|45588.9|45608.9|45588.9|45602|45582|10
1720786900000|2024-07-12 12:21:40|45607|45587|45605.1|45585.1|45610.6|45590.6|45605.1|45585.1|28
1720786910000|2024-07-12 12:21:50|45603.1|45583.1|45607|45587|45607|45587|45602|45582|6
1720786920000|2024-07-12 12:22:00|45610.8|45590.8|45602|45582|45610.8|45590.8|45595.1|45575.1|26
1720786930000|2024-07-12 12:22:10|45602.6|45582.6|45605.8|45585.8|45607|45587|45602.6|45582.6|23
1720786940000|2024-07-12 12:22:20|45607.8|45587.8|45605.8|45585.8|45608.3|45588.3|45605.8|45585.8|3
1720786950000|2024-07-12 12:22:30|45606.4|45586.4|45611|45591|45612.2|45592.2|45604.5|45584.5|44
1720786960000|2024-07-12 12:22:40|45609.1|45589.1|45608.5|45588.5|45609.1|45589.1|45605.5|45585.5|14
1720786970000|2024-07-12 12:22:50|45609.1|45589.1|45611.6|45591.6|45611.6|45591.6|45608.5|45588.5|6
1720786980000|2024-07-12 12:23:00|45611|45591|45622.4|45602.4|45622.4|45602.4|45610.5|45590.5|47
1720786990000|2024-07-12 12:23:10|45623.2|45603.2|45632.4|45612.4|45635.1|45615.1|45621.2|45601.2|43
1720787000000|2024-07-12 12:23:20|45634.3|45614.3|45635.7|45615.7|45636.8|45616.8|45633.7|45613.7|21
1720787010000|2024-07-12 12:23:30|45640.7|45620.7|45648.7|45628.7|45650.1|45630.1|45640.7|45620.7|20
1720787020000|2024-07-12 12:23:40|45652.6|45632.6|45630.1|45610.1|45653.2|45633.2|45630.1|45610.1|39
1720787030000|2024-07-12 12:23:50|45626.2|45606.2|45596.8|45576.8|45626.2|45606.2|45591.8|45571.8|37
1720787040000|2024-07-12 12:24:00|45598.7|45578.7|45604.9|45584.9|45604.9|45584.9|45598.7|45578.7|16
1720787050000|2024-07-12 12:24:10|45603|45583|45603.5|45583.5|45605.5|45585.5|45600.5|45580.5|3
1720787060000|2024-07-12 12:24:20|45605.5|45585.5|45608|45588|45608|45588|45603|45583|13
1720787070000|2024-07-12 12:24:30|45607.4|45587.4|45596.8|45576.8|45609.3|45589.3|45596.8|45576.8|22
1720787080000|2024-07-12 12:24:40|45594.3|45574.3|45596.2|45576.2|45596.2|45576.2|45589.3|45569.3|10
1720787090000|2024-07-12 12:24:50|45596.8|45576.8|45609.3|45589.3|45609.3|45589.3|45596.8|45576.8|18
1720787100000|2024-07-12 12:25:00|45611.8|45591.8|45646.2|45626.2|45646.2|45626.2|45611.8|45591.8|24
1720787110000|2024-07-12 12:25:10|45650.7|45630.7|45650.1|45630.1|45650.7|45630.7|45646.8|45626.8|62
1720787120000|2024-07-12 12:25:20|45647|45627|45649.5|45629.5|45652|45632|45645.1|45625.1|26
1720787130000|2024-07-12 12:25:30|45650.1|45630.1|45632|45612|45654.5|45634.5|45632|45612|28
1720787140000|2024-07-12 12:25:40|45632.6|45612.6|45651.6|45631.6|45652.2|45632.2|45632.6|45612.6|27
1720787150000|2024-07-12 12:25:50|45653.6|45633.6|45651.6|45631.6|45657.4|45637.4|45651.6|45631.6|23
1720787160000|2024-07-12 12:26:00|45649.7|45629.7|45644.7|45624.7|45649.7|45629.7|45639.7|45619.7|5
1720787170000|2024-07-12 12:26:10|45645.3|45625.3|45650.3|45630.3|45650.3|45630.3|45644.7|45624.7|11
1720787180000|2024-07-12 12:26:20|45650.9|45630.9|45631.4|45611.4|45650.9|45630.9|45631.4|45611.4|15
1720787190000|2024-07-12 12:26:30|45630.1|45610.1|45634.5|45614.5|45636.4|45616.4|45629.5|45609.5|12
1720787200000|2024-07-12 12:26:40|45632|45612|45636.4|45616.4|45636.4|45616.4|45617.6|45597.6|23
1720787210000|2024-07-12 12:26:50|45634.5|45614.5|45634.7|45614.7|45637.8|45617.8|45634.5|45614.5|25
1720787220000|2024-07-12 12:27:00|45635.3|45615.3|45642.2|45622.2|45644.7|45624.7|45635.3|45615.3|16
1720787230000|2024-07-12 12:27:10|45644.7|45624.7|45644.7|45624.7|45644.7|45624.7|45642.2|45622.2|2
1720787240000|2024-07-12 12:27:20|45642.8|45622.8|45630.9|45610.9|45644.7|45624.7|45630.9|45610.9|25
1720787250000|2024-07-12 12:27:30|45628.9|45608.9|45622.8|45602.8|45630.9|45610.9|45620.9|45600.9|10
1720787260000|2024-07-12 12:27:40|45623.4|45603.4|45625.3|45605.3|45625.9|45605.9|45620.9|45600.9|6
1720787270000|2024-07-12 12:27:50|45624.7|45604.7|45619.7|45599.7|45625.9|45605.9|45619.7|45599.7|9
1720787280000|2024-07-12 12:28:00|45618.6|45598.6|45613.9|45593.9|45618.6|45598.6|45611.4|45591.4|18
1720787290000|2024-07-12 12:28:10|45614.5|45594.5|45621.2|45601.2|45621.2|45601.2|45612.6|45592.6|12
1720787300000|2024-07-12 12:28:20|45621.8|45601.8|45628.7|45608.7|45628.7|45608.7|45621.8|45601.8|6
1720787310000|2024-07-12 12:28:30|45626.8|45606.8|45626|45606|45629.3|45609.3|45624.9|45604.9|17
1720787320000|2024-07-12 12:28:40|45625.5|45605.5|45621|45601|45625.5|45605.5|45621|45601|3
1720787330000|2024-07-12 12:28:50|45619.9|45599.9|45615.5|45595.5|45620.5|45600.5|45615.5|45595.5|9
1720787340000|2024-07-12 12:29:00|45612.4|45592.4|45609.9|45589.9|45612.4|45592.4|45609.9|45589.9|8
1720787350000|2024-07-12 12:29:10|45608|45588|45609.3|45589.3|45609.3|45589.3|45607.4|45587.4|4
1720787360000|2024-07-12 12:29:20|45609.9|45589.9|45604.9|45584.9|45609.9|45589.9|45603|45583|2
1720787370000|2024-07-12 12:29:30|45598.5|45578.5|45607.4|45587.4|45607.4|45587.4|45598.5|45578.5|17
1720787380000|2024-07-12 12:29:40|45605.5|45585.5|45608.7|45588.7|45608.7|45588.7|45600.5|45580.5|9
1720787390000|2024-07-12 12:29:50|45610.7|45590.7|45606.8|45586.8|45610.7|45590.7|45606.8|45586.8|4
1720787400000|2024-07-12 12:30:00|45604.9|45584.9|45581.8|45561.8|45604.9|45584.9|45552.4|45532.4|100
1720787410000|2024-07-12 12:30:10|45584.3|45564.3|45605.7|45585.7|45627.6|45607.6|45579.9|45559.9|60
1720787420000|2024-07-12 12:30:20|45602.6|45582.6|45598.2|45578.2|45607.6|45587.6|45576.2|45556.2|19
1720787430000|2024-07-12 12:30:30|45598.7|45578.7|45603.7|45583.7|45613.2|45593.2|45592.4|45572.4|17
1720787440000|2024-07-12 12:30:40|45601.8|45581.8|45603.7|45583.7|45606.2|45586.2|45593.7|45573.7|38
1720787450000|2024-07-12 12:30:50|45605.7|45585.7|45611.4|45591.4|45616.4|45596.4|45605.7|45585.7|47
1720787460000|2024-07-12 12:31:00|45609.5|45589.5|45587.6|45567.6|45609.5|45589.5|45587.6|45567.6|55
1720787470000|2024-07-12 12:31:10|45585.7|45565.7|45595.1|45575.1|45595.1|45575.1|45580.1|45560.1|15
1720787480000|2024-07-12 12:31:20|45597.6|45577.6|45604.5|45584.5|45605.7|45585.7|45595.7|45575.7|93
1720787490000|2024-07-12 12:31:30|45605.1|45585.1|45605.1|45585.1|45605.7|45585.7|45601.2|45581.2|69
1720787500000|2024-07-12 12:31:40|45602.6|45582.6|45590.7|45570.7|45602.6|45582.6|45590.7|45570.7|85
1720787510000|2024-07-12 12:31:50|45584.9|45564.9|45593.2|45573.2|45593.7|45573.7|45584.9|45564.9|49
1720787520000|2024-07-12 12:32:00|45592.6|45572.6|45586.8|45566.8|45593.2|45573.2|45586.2|45566.2|55
1720787530000|2024-07-12 12:32:10|45584.3|45564.3|45598.2|45578.2|45600.7|45580.7|45584.3|45564.3|52
1720787540000|2024-07-12 12:32:20|45597.6|45577.6|45608.2|45588.2|45610.7|45590.7|45595.7|45575.7|34
1720787550000|2024-07-12 12:32:30|45610.1|45590.1|45602|45582|45612.6|45592.6|45600.1|45580.1|24
1720787560000|2024-07-12 12:32:40|45602.6|45582.6|45607|45587|45607.6|45587.6|45600.1|45580.1|16
1720787570000|2024-07-12 12:32:50|45608.2|45588.2|45609.5|45589.5|45618.2|45598.2|45607|45587|22
1720787580000|2024-07-12 12:33:00|45610.1|45590.1|45613.2|45593.2|45619.5|45599.5|45606.2|45586.2|17
1720787590000|2024-07-12 12:33:10|45612|45592|45635.1|45615.1|45637.6|45617.6|45612|45592|38
1720787600000|2024-07-12 12:33:20|45632|45612|45623.2|45603.2|45637|45617|45623.2|45603.2|26
1720787610000|2024-07-12 12:33:30|45622|45602|45632.6|45612.6|45632.6|45612.6|45622|45602|8
1720787620000|2024-07-12 12:33:40|45633.2|45613.2|45638.2|45618.2|45643.9|45623.9|45632|45612|54
1720787630000|2024-07-12 12:33:50|45640.1|45620.1|45635.1|45615.1|45641.2|45621.2|45635.1|45615.1|12
1720787640000|2024-07-12 12:34:00|45635.7|45615.7|45658.4|45638.4|45660.3|45640.3|45635.7|45615.7|55
1720787650000|2024-07-12 12:34:10|45656.4|45636.4|45654.7|45634.7|45659.7|45639.7|45652.8|45632.8|25
1720787660000|2024-07-12 12:34:20|45656.6|45636.6|45671.6|45651.6|45671.6|45651.6|45655.9|45635.9|22
1720787670000|2024-07-12 12:34:30|45674.7|45654.7|45679.7|45659.7|45681.6|45661.6|45674.7|45654.7|13
1720787680000|2024-07-12 12:34:40|45679.1|45659.1|45684.7|45664.7|45684.7|45664.7|45679.1|45659.1|10
1720787690000|2024-07-12 12:34:50|45686.6|45666.6|45686.6|45666.6|45689.7|45669.7|45678.6|45658.6|49
1720787700000|2024-07-12 12:35:00|45688.6|45668.6|45684.7|45664.7|45689.7|45669.7|45676.6|45656.6|29
1720787710000|2024-07-12 12:35:10|45686.6|45666.6|45714.7|45694.7|45714.7|45694.7|45686.6|45666.6|29
1720787720000|2024-07-12 12:35:20|45716.6|45696.6|45702.2|45682.2|45716.6|45696.6|45702.2|45682.2|24
1720787730000|2024-07-12 12:35:30|45699.7|45679.7|45703.6|45683.6|45705.5|45685.5|45683.6|45663.6|19
1720787740000|2024-07-12 12:35:40|45701.6|45681.6|45696.6|45676.6|45703.6|45683.6|45691.6|45671.6|14
1720787750000|2024-07-12 12:35:50|45694.1|45674.1|45694.7|45674.7|45696.6|45676.6|45688.6|45668.6|11
1720787760000|2024-07-12 12:36:00|45695.3|45675.3|45710.9|45690.9|45710.9|45690.9|45690.9|45670.9|18
1720787770000|2024-07-12 12:36:10|45712.8|45692.8|45699.7|45679.7|45714.7|45694.7|45699.7|45679.7|20
1720787780000|2024-07-12 12:36:20|45695.9|45675.9|45683.6|45663.6|45695.9|45675.9|45677.8|45657.8|50
1720787790000|2024-07-12 12:36:30|45684.1|45664.1|45679.7|45659.7|45687.2|45667.2|45674.7|45654.7|9
1720787800000|2024-07-12 12:36:40|45677.8|45657.8|45682.8|45662.8|45682.8|45662.8|45669.7|45649.7|25
1720787810000|2024-07-12 12:36:50|45679.7|45659.7|45679.7|45659.7|45681.6|45661.6|45676.6|45656.6|10
1720787820000|2024-07-12 12:37:00|45676.6|45656.6|45674.7|45654.7|45676.6|45656.6|45674.7|45654.7|16
1720787830000|2024-07-12 12:37:10|45674.1|45654.1|45672.2|45652.2|45679.7|45659.7|45672.2|45652.2|16
1720787840000|2024-07-12 12:37:20|45674.1|45654.1|45665.9|45645.9|45674.1|45654.1|45661.6|45641.6|19
1720787850000|2024-07-12 12:37:30|45663.9|45643.9|45635.9|45615.9|45663.9|45643.9|45635.9|45615.9|19
1720787860000|2024-07-12 12:37:40|45630.9|45610.9|45638.9|45618.9|45638.9|45618.9|45627|45607|28
1720787870000|2024-07-12 12:37:50|45643.9|45623.9|45646.4|45626.4|45650.3|45630.3|45643.9|45623.9|9
1720787880000|2024-07-12 12:38:00|45644.5|45624.5|45652|45632|45655.9|45635.9|45641.4|45621.4|54
1720787890000|2024-07-12 12:38:10|45655.9|45635.9|45648.9|45628.9|45657|45637|45648.9|45628.9|28
1720787900000|2024-07-12 12:38:20|45649.5|45629.5|45649.5|45629.5|45652|45632|45647|45627|14
1720787910000|2024-07-12 12:38:30|45648.9|45628.9|45655.9|45635.9|45655.9|45635.9|45648.9|45628.9|16
1720787920000|2024-07-12 12:38:40|||||||||5
1720787930000|2024-07-12 12:38:50|45659.7|45639.7|45676.6|45656.6|45679.7|45659.7|45659.7|45639.7|18
1720787940000|2024-07-12 12:39:00|45674.7|45654.7|45645.9|45625.9|45674.7|45654.7|45642.8|45622.8|31
1720787950000|2024-07-12 12:39:10|45647.8|45627.8|45657.8|45637.8|45657.8|45637.8|45645.9|45625.9|12
1720787960000|2024-07-12 12:39:20|45655.9|45635.9|45634.7|45614.7|45655.9|45635.9|45634.7|45614.7|16
1720787970000|2024-07-12 12:39:30|45633.4|45613.4|45608.9|45588.9|45635.9|45615.9|45607.6|45587.6|71
1720787980000|2024-07-12 12:39:40|45607|45587|45612|45592|45612|45592|45602|45582|7
1720787990000|2024-07-12 12:39:50|45613.9|45593.9|45614.7|45594.7|45615.9|45595.9|45610.1|45590.1|19
1720788000000|2024-07-12 12:40:00|45612.8|45592.8|45613.9|45593.9|45618.4|45598.4|45612.8|45592.8|13
1720788010000|2024-07-12 12:40:10|45613.4|45593.4|45628.9|45608.9|45629.5|45609.5|45610.9|45590.9|12
1720788020000|2024-07-12 12:40:20|45627.6|45607.6|45617|45597|45632|45612|45616.4|45596.4|7
1720788030000|2024-07-12 12:40:30|45616.4|45596.4|45596|45576|45617|45597|45596|45576|41
1720788040000|2024-07-12 12:40:40|45595.5|45575.5|45578.5|45558.5|45597.4|45577.4|45574.7|45554.7|68
1720788050000|2024-07-12 12:40:50|45579.7|45559.7|45589.7|45569.7|45589.7|45569.7|45579.7|45559.7|28
1720788060000|2024-07-12 12:41:00|45591.6|45571.6|45591.6|45571.6|45595.5|45575.5|45590.5|45570.5|28
1720788070000|2024-07-12 12:41:10|45586.6|45566.6|45595.5|45575.5|45598.5|45578.5|45586.6|45566.6|5
1720788080000|2024-07-12 12:41:20|45597.4|45577.4|45595.5|45575.5|45598|45578|45593|45573|12
1720788090000|2024-07-12 12:41:30|45597.4|45577.4|45595.5|45575.5|45599.3|45579.3|45595.5|45575.5|4
1720788100000|2024-07-12 12:41:40|45593.5|45573.5|45597.4|45577.4|45597.4|45577.4|45592.4|45572.4|20
1720788110000|2024-07-12 12:41:50|45599.3|45579.3|45599.9|45579.9|45600.5|45580.5|45597.4|45577.4|5
1720788120000|2024-07-12 12:42:00|45600.5|45580.5|45614.3|45594.3|45614.3|45594.3|45600.5|45580.5|20
1720788130000|2024-07-12 12:42:10|45612.4|45592.4|45623.5|45603.5|45623.5|45603.5|45610.5|45590.5|14
1720788140000|2024-07-12 12:42:20|45623|45603|45633.5|45613.5|45633.5|45613.5|45623|45603|10
1720788150000|2024-07-12 12:42:30|45635.5|45615.5|45633.5|45613.5|45640.5|45620.5|45633.5|45613.5|22
1720788160000|2024-07-12 12:42:40|45631|45611|45635.5|45615.5|45635.5|45615.5|45631|45611|12
1720788170000|2024-07-12 12:42:50|45637.4|45617.4|45632.4|45612.4|45645.5|45625.5|45632.4|45612.4|22
1720788180000|2024-07-12 12:43:00|45631|45611|45630.5|45610.5|45637.4|45617.4|45628.5|45608.5|7
1720788190000|2024-07-12 12:43:10|45631|45611|45622.2|45602.2|45631|45611|45622.2|45602.2|14
1720788200000|2024-07-12 12:43:20|45615.3|45595.3|45605.3|45585.3|45615.3|45595.3|45605.3|45585.3|11
1720788210000|2024-07-12 12:43:30|45605.8|45585.8|45616.6|45596.6|45617.8|45597.8|45605.8|45585.8|7
1720788220000|2024-07-12 12:43:40|45619.1|45599.1|45609.7|45589.7|45623.5|45603.5|45607.8|45587.8|6
1720788230000|2024-07-12 12:43:50|45607.8|45587.8|45606.6|45586.6|45609.7|45589.7|45601.6|45581.6|4
1720788240000|2024-07-12 12:44:00|45609.7|45589.7|45622.2|45602.2|45622.2|45602.2|45609.7|45589.7|7
1720788250000|2024-07-12 12:44:10|45624.1|45604.1|45619.1|45599.1|45627.2|45607.2|45617.8|45597.8|9
1720788260000|2024-07-12 12:44:20|45618.5|45598.5|45607.8|45587.8|45618.5|45598.5|45606.6|45586.6|10
1720788270000|2024-07-12 12:44:30|45606.6|45586.6|45620.8|45600.8|45622.8|45602.8|45606.6|45586.6|5
1720788280000|2024-07-12 12:44:40|45620.3|45600.3|45607.8|45587.8|45620.3|45600.3|45607.8|45587.8|6
1720788290000|2024-07-12 12:44:50|45609.7|45589.7|45607.8|45587.8|45612.8|45592.8|45607.8|45587.8|11
1720788300000|2024-07-12 12:45:00|45605.8|45585.8|45610.8|45590.8|45617.8|45597.8|45605.3|45585.3|16
1720788310000|2024-07-12 12:45:10|45613.3|45593.3|45610.8|45590.8|45613.3|45593.3|45607|45587|5
1720788320000|2024-07-12 12:45:20|45610.3|45590.3|45623|45603|45623|45603|45607.8|45587.8|20
1720788330000|2024-07-12 12:45:30|45621|45601|45611.6|45591.6|45621.6|45601.6|45611.6|45591.6|8
1720788340000|2024-07-12 12:45:40|45611|45591|45608.5|45588.5|45611|45591|45605.5|45585.5|1
1720788350000|2024-07-12 12:45:50|45609.7|45589.7|45618.5|45598.5|45618.5|45598.5|45609.7|45589.7|5
1720788360000|2024-07-12 12:46:00|45622.9|45602.9|45623.5|45603.5|45625.4|45605.4|45622.9|45602.9|8
1720788370000|2024-07-12 12:46:10|45626|45606|45626|45606|45628.5|45608.5|45624.1|45604.1|8
1720788380000|2024-07-12 12:46:20|45625.4|45605.4|45618.5|45598.5|45625.4|45605.4|45618.5|45598.5|4
1720788390000|2024-07-12 12:46:30|45616.6|45596.6|45614.7|45594.7|45618.5|45598.5|45613.5|45593.5|3
1720788400000|2024-07-12 12:46:40|45613.5|45593.5|45622.4|45602.4|45622.4|45602.4|45613.5|45593.5|7
1720788410000|2024-07-12 12:46:50|45623.5|45603.5|45624.7|45604.7|45624.7|45604.7|45621.6|45601.6|14
1720788420000|2024-07-12 12:47:00|45626.6|45606.6|45634.1|45614.1|45634.1|45614.1|45626.6|45606.6|10
1720788430000|2024-07-12 12:47:10|45636.6|45616.6|45639.7|45619.7|45643.5|45623.5|45636.6|45616.6|10
1720788440000|2024-07-12 12:47:20|45638.5|45618.5|45621|45601|45638.5|45618.5|45619.1|45599.1|14
1720788450000|2024-07-12 12:47:30|45622.9|45602.9|45632.2|45612.2|45632.2|45612.2|45621|45601|4
1720788460000|2024-07-12 12:47:40|45632.7|45612.7|45636.6|45616.6|45636.6|45616.6|45629.7|45609.7|4
1720788470000|2024-07-12 12:47:50|45637.2|45617.2|45637.7|45617.7|45639.7|45619.7|45634.7|45614.7|10
1720788480000|2024-07-12 12:48:00|45636.6|45616.6|45626.6|45606.6|45636.6|45616.6|45624.1|45604.1|5
1720788490000|2024-07-12 12:48:10|45628.5|45608.5|45628.5|45608.5|45629.1|45609.1|45626.6|45606.6|1
1720788500000|2024-07-12 12:48:20|45629.7|45609.7|45622.2|45602.2|45631.6|45611.6|45622.2|45602.2|16
1720788510000|2024-07-12 12:48:30|45620.2|45600.2|45626|45606|45626|45606|45617.2|45597.2|6
1720788520000|2024-07-12 12:48:40|45626.6|45606.6|45629.1|45609.1|45629.1|45609.1|45624.1|45604.1|12
1720788530000|2024-07-12 12:48:50|45631|45611|45636.6|45616.6|45639.1|45619.1|45631|45611|10
1720788540000|2024-07-12 12:49:00|45631.6|45611.6|45629.7|45609.7|45631.6|45611.6|45624.7|45604.7|6
1720788550000|2024-07-12 12:49:10|45630.2|45610.2|45629.7|45609.7|45630.2|45610.2|45626.6|45606.6|3
1720788560000|2024-07-12 12:49:20|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45629.7|45609.7|6
1720788570000|2024-07-12 12:49:30|45632.2|45612.2|45633.5|45613.5|45637.2|45617.2|45632.2|45612.2|27
1720788580000|2024-07-12 12:49:40|45629.7|45609.7|45627.2|45607.2|45632.2|45612.2|45627.2|45607.2|17
1720788590000|2024-07-12 12:49:50|45625.2|45605.2|45616.6|45596.6|45627.2|45607.2|45616.6|45596.6|19
1720788600000|2024-07-12 12:50:00|45617.2|45597.2|45629.7|45609.7|45629.7|45609.7|45614.7|45594.7|20
1720788610000|2024-07-12 12:50:10|45627.7|45607.7|45624.7|45604.7|45629.7|45609.7|45624.7|45604.7|11
1720788620000|2024-07-12 12:50:20|45622.2|45602.2|45631.6|45611.6|45631.6|45611.6|45622.2|45602.2|16
1720788630000|2024-07-12 12:50:30|45629.7|45609.7|45626.6|45606.6|45629.7|45609.7|45626.6|45606.6|8
1720788640000|2024-07-12 12:50:40|45627.7|45607.7|45624.7|45604.7|45627.7|45607.7|45622.2|45602.2|11
1720788650000|2024-07-12 12:50:50|45622.7|45602.7|45620.2|45600.2|45622.7|45602.7|45617.7|45597.7|5
1720788660000|2024-07-12 12:51:00|45618.3|45598.3|45611.4|45591.4|45618.3|45598.3|45610.8|45590.8|9
1720788670000|2024-07-12 12:51:10|45610.8|45590.8|45615.8|45595.8|45615.8|45595.8|45607.7|45587.7|12
1720788680000|2024-07-12 12:51:20|45617.7|45597.7|45618.3|45598.3|45620.2|45600.2|45617.7|45597.7|6
1720788690000|2024-07-12 12:51:30|45617.7|45597.7|45612.7|45592.7|45620.2|45600.2|45612.7|45592.7|5
1720788700000|2024-07-12 12:51:40|45610.8|45590.8|45615.8|45595.8|45615.8|45595.8|45610.8|45590.8|1
1720788710000|2024-07-12 12:51:50|45616.4|45596.4|45628.3|45608.3|45628.3|45608.3|45616.4|45596.4|13
1720788720000|2024-07-12 12:52:00|45628.9|45608.9|45650.2|45630.2|45654.7|45634.7|45628.9|45608.9|52
1720788730000|2024-07-12 12:52:10|45648.3|45628.3|45637.7|45617.7|45648.3|45628.3|45637.7|45617.7|4
1720788740000|2024-07-12 12:52:20|45638.3|45618.3|45637.2|45617.2|45638.3|45618.3|45632.7|45612.7|10
1720788750000|2024-07-12 12:52:30|45639.1|45619.1|45635.8|45615.8|45640.2|45620.2|45635.2|45615.2|7
1720788760000|2024-07-12 12:52:40|45635.2|45615.2|45642.2|45622.2|45642.2|45622.2|45635.2|45615.2|11
1720788770000|2024-07-12 12:52:50|45647.7|45627.7|45645.8|45625.8|45652.2|45632.2|45643.3|45623.3|14
1720788780000|2024-07-12 12:53:00|45645.2|45625.2|45645.8|45625.8|45649.7|45629.7|45645.2|45625.2|6
1720788790000|2024-07-12 12:53:10|45647.7|45627.7|45644.7|45624.7|45647.7|45627.7|45644.7|45624.7|6
1720788800000|2024-07-12 12:53:20|45643.3|45623.3|45657.7|45637.7|45657.7|45637.7|45642.7|45622.7|10
1720788810000|2024-07-12 12:53:30|45655.8|45635.8|45660.8|45640.8|45660.8|45640.8|45655.8|45635.8|8
1720788820000|2024-07-12 12:53:40|45662.7|45642.7|45658.9|45638.9|45663.3|45643.3|45658.9|45638.9|9
1720788830000|2024-07-12 12:53:50|45657|45637|45658.9|45638.9|45659.5|45639.5|45655.8|45635.8|9
1720788840000|2024-07-12 12:54:00|45658.3|45638.3|45643.9|45623.9|45663.9|45643.9|45643.3|45623.3|16
1720788850000|2024-07-12 12:54:10|45645.8|45625.8|45647.7|45627.7|45648.3|45628.3|45645.8|45625.8|1
1720788860000|2024-07-12 12:54:20|45652.7|45632.7|45650.8|45630.8|45653.3|45633.3|45650.8|45630.8|2
1720788870000|2024-07-12 12:54:30|45650.2|45630.2|45637.7|45617.7|45650.2|45630.2|45637.7|45617.7|14
1720788880000|2024-07-12 12:54:40|45638.3|45618.3|45638.3|45618.3|45640.8|45620.8|45635.8|45615.8|6
1720788890000|2024-07-12 12:54:50|45637.7|45617.7|45635.8|45615.8|45637.7|45617.7|45635.8|45615.8|1
1720788900000|2024-07-12 12:55:00|45638.9|45618.9|45638.3|45618.3|45640.8|45620.8|45635.8|45615.8|3
1720788910000|2024-07-12 12:55:10|45637.7|45617.7|45637.7|45617.7|45638.9|45618.9|45635.8|45615.8|8
1720788920000|2024-07-12 12:55:20|45639.7|45619.7|45640.8|45620.8|45645.2|45625.2|45639.7|45619.7|14
1720788930000|2024-07-12 12:55:30|45640.2|45620.2|45651.4|45631.4|45655.2|45635.2|45640.2|45620.2|19
1720788940000|2024-07-12 12:55:40|45650.8|45630.8|45652.7|45632.7|45653.3|45633.3|45650.2|45630.2|10
1720788950000|2024-07-12 12:55:50|45654.7|45634.7|45650.2|45630.2|45655.8|45635.8|45650.2|45630.2|1
1720788960000|2024-07-12 12:56:00|45650.8|45630.8|45650.8|45630.8|45652.7|45632.7|45650.2|45630.2|7
1720788970000|2024-07-12 12:56:10|45650.2|45630.2|45643.3|45623.3|45650.8|45630.8|45643.3|45623.3|13
1720788980000|2024-07-12 12:56:20|45640.8|45620.8|45638.3|45618.3|45640.8|45620.8|45637.7|45617.7|0
1720788990000|2024-07-12 12:56:30|45637.7|45617.7|45632.7|45612.7|45640.2|45620.2|45632.7|45612.7|7
1720789000000|2024-07-12 12:56:40|45635.2|45615.2|45630.8|45610.8|45635.2|45615.2|45630.2|45610.2|4
1720789010000|2024-07-12 12:56:50|45632.7|45612.7|45633.3|45613.3|45633.3|45613.3|45630.2|45610.2|1
1720789020000|2024-07-12 12:57:00|45635.2|45615.2|45643.3|45623.3|45643.3|45623.3|45635.2|45615.2|3
1720789030000|2024-07-12 12:57:10|45641.4|45621.4|45643.9|45623.9|45643.9|45623.9|45641.4|45621.4|4
1720789040000|2024-07-12 12:57:20|45645.8|45625.8|45643.3|45623.3|45647.7|45627.7|45643.3|45623.3|7
1720789050000|2024-07-12 12:57:30|45641.4|45621.4|45638.3|45618.3|45641.4|45621.4|45638.3|45618.3|4
1720789060000|2024-07-12 12:57:40|45638.9|45618.9|45630.8|45610.8|45638.9|45618.9|45630.8|45610.8|12
1720789070000|2024-07-12 12:57:50|45626.4|45606.4|45620.8|45600.8|45626.4|45606.4|45618.9|45598.9|18
1720789080000|2024-07-12 12:58:00|45621.4|45601.4|45624.5|45604.5|45627|45607|45621.4|45601.4|12
1720789090000|2024-07-12 12:58:10|45623.9|45603.9|45628.1|45608.1|45628.1|45608.1|45623.9|45603.9|2
1720789100000|2024-07-12 12:58:20|45627|45607|45623.9|45603.9|45627|45607|45623.9|45603.9|4
1720789110000|2024-07-12 12:58:30|45624.5|45604.5|45621.4|45601.4|45624.5|45604.5|45618.9|45598.9|8
1720789120000|2024-07-12 12:58:40|45619.5|45599.5|45622|45602|45622.5|45602.5|45619.5|45599.5|9
1720789130000|2024-07-12 12:58:50|45623.9|45603.9|45620.2|45600.2|45627|45607|45620.2|45600.2|6
1720789140000|2024-07-12 12:59:00|45615.8|45595.8|45598.9|45578.9|45615.8|45595.8|45598.9|45578.9|35
1720789150000|2024-07-12 12:59:10|45599.5|45579.5|45595.6|45575.6|45602|45582|45595.6|45575.6|23
1720789160000|2024-07-12 12:59:20|45597.5|45577.5|45598.7|45578.7|45600.6|45580.6|45593.1|45573.1|18
1720789170000|2024-07-12 12:59:30|45598.1|45578.1|45601.2|45581.2|45606.2|45586.2|45598.1|45578.1|19
1720789180000|2024-07-12 12:59:40|45603.7|45583.7|45599.3|45579.3|45603.7|45583.7|45598.7|45578.7|11
1720789190000|2024-07-12 12:59:50|45601.2|45581.2|45599.8|45579.8|45601.8|45581.8|45599.3|45579.3|14
1720789200000|2024-07-12 13:00:00|45599.3|45579.3|45623.9|45603.9|45632|45612|45599.3|45579.3|170
1720789210000|2024-07-12 13:00:10|45620.8|45600.8|45626.4|45606.4|45626.4|45606.4|45618.3|45598.3|50
1720789220000|2024-07-12 13:00:20|45627|45607|45628.3|45608.3|45637.7|45617.7|45627|45607|79
1720789230000|2024-07-12 13:00:30|45628.9|45608.9|45631.6|45611.6|45631.6|45611.6|45623.3|45603.3|38
1720789240000|2024-07-12 13:00:40|45629.7|45609.7|45640.4|45620.4|45643.5|45623.5|45628.5|45608.5|27
1720789250000|2024-07-12 13:00:50|45638.5|45618.5|45638.5|45618.5|45640.4|45620.4|45635.4|45615.4|21
1720789260000|2024-07-12 13:01:00|45636.6|45616.6|45639.1|45619.1|45640.4|45620.4|45626.6|45606.6|49
1720789270000|2024-07-12 13:01:10|45641.6|45621.6|45655.6|45635.6|45656.2|45636.2|45638.5|45618.5|40
1720789280000|2024-07-12 13:01:20|45653.7|45633.7|45688.9|45668.9|45689.5|45669.5|45653.7|45633.7|105
1720789290000|2024-07-12 13:01:30|45689.5|45669.5|45674.5|45654.5|45694.5|45674.5|45674.5|45654.5|38
1720789300000|2024-07-12 13:01:40|45672.6|45652.6|45688.3|45668.3|45689.5|45669.5|45672.6|45652.6|67
1720789310000|2024-07-12 13:01:50|45689.5|45669.5|45697.8|45677.8|45699.7|45679.7|45684.5|45664.5|46
1720789320000|2024-07-12 13:02:00|45702.8|45682.8|45660.8|45640.8|45702.8|45682.8|45658.9|45638.9|41
1720789330000|2024-07-12 13:02:10|45661.4|45641.4|45665.8|45645.8|45672.8|45652.8|45656.4|45636.4|21
1720789340000|2024-07-12 13:02:20|45668.9|45648.9|45661.4|45641.4|45668.9|45648.9|45660.8|45640.8|16
1720789350000|2024-07-12 13:02:30|45660.8|45640.8|45660.8|45640.8|45663.9|45643.9|45651.4|45631.4|24
1720789360000|2024-07-12 13:02:40|45660.3|45640.3|45659.5|45639.5|45661.4|45641.4|45655.8|45635.8|16
1720789370000|2024-07-12 13:02:50|45658.9|45638.9|45658.9|45638.9|45663.3|45643.3|45655.8|45635.8|6
1720789380000|2024-07-12 13:03:00|45660.8|45640.8|45675.3|45655.3|45679.7|45659.7|45658.3|45638.3|26
1720789390000|2024-07-12 13:03:10|45674.7|45654.7|45677.8|45657.8|45677.8|45657.8|45672.8|45652.8|9
1720789400000|2024-07-12 13:03:20|45679.7|45659.7|45659.7|45639.7|45679.7|45659.7|45659.7|45639.7|27
1720789410000|2024-07-12 13:03:30|45657.8|45637.8|45668.5|45648.5|45668.5|45648.5|45657.2|45637.2|10
1720789420000|2024-07-12 13:03:40|45667.2|45647.2|45669.7|45649.7|45669.7|45649.7|45666.6|45646.6|10
1720789430000|2024-07-12 13:03:50|45671.6|45651.6|45658.9|45638.9|45672.8|45652.8|45655.3|45635.3|19
1720789440000|2024-07-12 13:04:00|45658.3|45638.3|45635.8|45615.8|45658.3|45638.3|45635.8|45615.8|26
1720789450000|2024-07-12 13:04:10|45633.9|45613.9|45615.1|45595.1|45633.9|45613.9|45614.5|45594.5|14
1720789460000|2024-07-12 13:04:20|45617|45597|45605.1|45585.1|45617|45597|45605.1|45585.1|24
1720789470000|2024-07-12 13:04:30|45604.5|45584.5|45605.1|45585.1|45605.1|45585.1|45602|45582|18
1720789480000|2024-07-12 13:04:40|45604.5|45584.5|45597.4|45577.4|45604.5|45584.5|45597.4|45577.4|10
1720789490000|2024-07-12 13:04:50|45596.8|45576.8|45611.8|45591.8|45611.8|45591.8|45594.3|45574.3|24
1720789500000|2024-07-12 13:05:00|45613.7|45593.7|45630.6|45610.6|45631.2|45611.2|45612.4|45592.4|27
1720789510000|2024-07-12 13:05:10|45631.2|45611.2|45643.7|45623.7|45648.1|45628.1|45630.6|45610.6|31
1720789520000|2024-07-12 13:05:20|45643.1|45623.1|45650.6|45630.6|45650.6|45630.6|45643.1|45623.1|11
1720789530000|2024-07-12 13:05:30|45648.7|45628.7|45648.9|45628.9|45648.9|45628.9|45642|45622|25
1720789540000|2024-07-12 13:05:40|45650.8|45630.8|45657.7|45637.7|45662.2|45642.2|45643.9|45623.9|22
1720789550000|2024-07-12 13:05:50|45659.7|45639.7|45659.7|45639.7|45662.2|45642.2|45657.2|45637.2|7
1720789560000|2024-07-12 13:06:00|45664.1|45644.1|45674.1|45654.1|45674.1|45654.1|45662.2|45642.2|12
1720789570000|2024-07-12 13:06:10|45672.2|45652.2|45674.1|45654.1|45674.7|45654.7|45666.6|45646.6|18
1720789580000|2024-07-12 13:06:20|45674.7|45654.7|45671.6|45651.6|45685.2|45665.2|45671.6|45651.6|39
1720789590000|2024-07-12 13:06:30|45667.7|45647.7|45657.2|45637.2|45667.7|45647.7|45652.7|45632.7|12
1720789600000|2024-07-12 13:06:40|45655.2|45635.2|45667.2|45647.2|45667.2|45647.2|45655.2|45635.2|10
1720789610000|2024-07-12 13:06:50|45669.1|45649.1|45691.8|45671.8|45693.7|45673.7|45667.9|45647.9|49
1720789620000|2024-07-12 13:07:00|45693.7|45673.7|45693.5|45673.5|45697.4|45677.4|45692.9|45672.9|15
1720789630000|2024-07-12 13:07:10|45691.6|45671.6|45690.4|45670.4|45693.5|45673.5|45688.5|45668.5|11
1720789640000|2024-07-12 13:07:20|45691|45671|45689.9|45669.9|45695.4|45675.4|45689.9|45669.9|19
1720789650000|2024-07-12 13:07:30|45686|45666|45698.5|45678.5|45699.1|45679.1|45681|45661|26
1720789660000|2024-07-12 13:07:40|45699.1|45679.1|45702.9|45682.9|45702.9|45682.9|45696.6|45676.6|58
1720789670000|2024-07-12 13:07:50|45702.4|45682.4|45701.6|45681.6|45704.3|45684.3|45696.6|45676.6|29
1720789680000|2024-07-12 13:08:00|45703.5|45683.5|45726|45706|45726|45706|45703.5|45683.5|24
1720789690000|2024-07-12 13:08:10|45726.6|45706.6|45728.7|45708.7|45731.2|45711.2|45721.8|45701.8|89
1720789700000|2024-07-12 13:08:20|45726.8|45706.8|45713.5|45693.5|45726.8|45706.8|45701.6|45681.6|42
1720789710000|2024-07-12 13:08:30|45712.2|45692.2|45717.9|45697.9|45719.9|45699.9|45711.6|45691.6|15
1720789720000|2024-07-12 13:08:40|45720.4|45700.4|45721.6|45701.6|45723.5|45703.5|45718.5|45698.5|6
1720789730000|2024-07-12 13:08:50|45719.1|45699.1|45735.2|45715.2|45735.2|45715.2|45714.7|45694.7|52
1720789740000|2024-07-12 13:09:00|45737.2|45717.2|45753.3|45733.3|45753.3|45733.3|45737.2|45717.2|24
1720789750000|2024-07-12 13:09:10|45755.2|45735.2|45755.8|45735.8|45755.8|45735.8|45747.7|45727.7|34
1720789760000|2024-07-12 13:09:20|45753.9|45733.9|45758.3|45738.3|45760.8|45740.8|45751.4|45731.4|32
1720789770000|2024-07-12 13:09:30|45755.8|45735.8|45754.7|45734.7|45759.1|45739.1|45752.2|45732.2|46
1720789780000|2024-07-12 13:09:40|45757.2|45737.2|45748.3|45728.3|45760.2|45740.2|45748.3|45728.3|18
1720789790000|2024-07-12 13:09:50|45750.8|45730.8|45743.9|45723.9|45757.7|45737.7|45742.7|45722.7|51
1720789800000|2024-07-12 13:10:00|45741.4|45721.4|45756.4|45736.4|45756.4|45736.4|45741.4|45721.4|20
1720789810000|2024-07-12 13:10:10|45758.3|45738.3|45764.1|45744.1|45773.1|45753.1|45758.3|45738.3|41
1720789820000|2024-07-12 13:10:20|45763.5|45743.5|45750.4|45730.4|45763.5|45743.5|45749.8|45729.8|21
1720789830000|2024-07-12 13:10:30|45752.3|45732.3|45727.2|45707.2|45752.9|45732.9|45724.7|45704.7|16
1720789840000|2024-07-12 13:10:40|45726.6|45706.6|45707.7|45687.7|45727.2|45707.2|45707.7|45687.7|20
1720789850000|2024-07-12 13:10:50|45707.2|45687.2|45704.7|45684.7|45709.7|45689.7|45701.6|45681.6|9
1720789860000|2024-07-12 13:11:00|45702.7|45682.7|45716.8|45696.8|45719.7|45699.7|45702.7|45682.7|24
1720789870000|2024-07-12 13:11:10|45717.3|45697.3|45741.2|45721.2|45741.2|45721.2|45717.3|45697.3|8
1720789880000|2024-07-12 13:11:20|45739.3|45719.3|45721.8|45701.8|45742.5|45722.5|45721.8|45701.8|14
1720789890000|2024-07-12 13:11:30|45721.2|45701.2|45728.7|45708.7|45730.6|45710.6|45721.2|45701.2|1
1720789900000|2024-07-12 13:11:40|45730.6|45710.6|45752|45732|45752|45732|45730.6|45710.6|9
1720789910000|2024-07-12 13:11:50|45753.9|45733.9|45760|45740|45765.8|45745.8|45752|45732|54
1720789920000|2024-07-12 13:12:00|45762|45742|45762|45742|45767|45747|45760.8|45740.8|20
1720789930000|2024-07-12 13:12:10|45763.3|45743.3|45763.9|45743.9|45766.4|45746.4|45760.8|45740.8|40
1720789940000|2024-07-12 13:12:20|45760.8|45740.8|45752.7|45732.7|45763.9|45743.9|45751.4|45731.4|25
1720789950000|2024-07-12 13:12:30|45750.8|45730.8|45736.4|45716.4|45752.7|45732.7|45733.9|45713.9|12
1720789960000|2024-07-12 13:12:40|45737|45717|45737|45717|45737|45717|45734.5|45714.5|2
1720789970000|2024-07-12 13:12:50|45740.8|45720.8|45758.9|45738.9|45758.9|45738.9|45740.8|45720.8|24
1720789980000|2024-07-12 13:13:00|45757|45737|45750.8|45730.8|45762.7|45742.7|45748.9|45728.9|33
1720789990000|2024-07-12 13:13:10|45752.7|45732.7|45753.3|45733.3|45757.7|45737.7|45748.9|45728.9|32
1720790000000|2024-07-12 13:13:20|45755.2|45735.2|45782.7|45762.7|45782.7|45762.7|45755.2|45735.2|36
1720790010000|2024-07-12 13:13:30|45782.2|45762.2|45777.2|45757.2|45787.7|45767.7|45776.6|45756.6|26
1720790020000|2024-07-12 13:13:40|45775.2|45755.2|45755.2|45735.2|45775.2|45755.2|45752.7|45732.7|25
1720790030000|2024-07-12 13:13:50|45757.7|45737.7|45742.7|45722.7|45757.7|45737.7|45742.7|45722.7|13
1720790040000|2024-07-12 13:14:00|45740.8|45720.8|45729.7|45709.7|45745.2|45725.2|45723.9|45703.9|43
1720790050000|2024-07-12 13:14:10|45734.7|45714.7|45739.7|45719.7|45743.3|45723.3|45734.7|45714.7|14
1720790060000|2024-07-12 13:14:20|45739.1|45719.1|45732.2|45712.2|45739.7|45719.7|45732.2|45712.2|2
1720790070000|2024-07-12 13:14:30|45730.2|45710.2|45740.2|45720.2|45741.6|45721.6|45730.2|45710.2|8
1720790080000|2024-07-12 13:14:40|45739.7|45719.7|45744.7|45724.7|45744.7|45724.7|45737.2|45717.2|6
1720790090000|2024-07-12 13:14:50|45747.2|45727.2|45771.6|45751.6|45771.6|45751.6|45747.2|45727.2|19
1720790100000|2024-07-12 13:15:00|45774.7|45754.7|45787.2|45767.2|45787.2|45767.2|45774.7|45754.7|31
1720790110000|2024-07-12 13:15:10|45791.6|45771.6|45799.7|45779.7|45799.7|45779.7|45791.6|45771.6|41
1720790120000|2024-07-12 13:15:20|45804.1|45784.1|45787.7|45767.7|45807.2|45787.2|45784.7|45764.7|41
1720790130000|2024-07-12 13:15:30|45785.2|45765.2|45768.3|45748.3|45785.2|45765.2|45768.3|45748.3|14
1720790140000|2024-07-12 13:15:40|45768.9|45748.9|45768.3|45748.3|45768.9|45748.9|45765.2|45745.2|5
1720790150000|2024-07-12 13:15:50|45770.2|45750.2|45780.2|45760.2|45782.7|45762.7|45770.2|45750.2|5
1720790160000|2024-07-12 13:16:00|45782.7|45762.7|45778.9|45758.9|45785.2|45765.2|45778.9|45758.9|11
1720790170000|2024-07-12 13:16:10|45780.8|45760.8|45793.9|45773.9|45793.9|45773.9|45778.3|45758.3|24
1720790180000|2024-07-12 13:16:20|45795.8|45775.8|45787.7|45767.7|45797.7|45777.7|45787.7|45767.7|26
1720790190000|2024-07-12 13:16:30|45783.9|45763.9|45770.2|45750.2|45785.8|45765.8|45770.2|45750.2|4
1720790200000|2024-07-12 13:16:40|45769.7|45749.7|45752.7|45732.7|45769.7|45749.7|45752.7|45732.7|7
1720790210000|2024-07-12 13:16:50|45752.2|45732.2|45750.8|45730.8|45752.7|45732.7|45747.7|45727.7|7
1720790220000|2024-07-12 13:17:00|45750.2|45730.2|45747.7|45727.7|45755.2|45735.2|45745.8|45725.8|16
1720790230000|2024-07-12 13:17:10|45743.3|45723.3|45718.9|45698.9|45743.3|45723.3|45714.5|45694.5|22
1720790240000|2024-07-12 13:17:20|45720.8|45700.8|45723.9|45703.9|45723.9|45703.9|45718.9|45698.9|5
1720790250000|2024-07-12 13:17:30|45725.8|45705.8|45736.4|45716.4|45736.4|45716.4|45725.8|45705.8|7
1720790260000|2024-07-12 13:17:40|45740.2|45720.2|45747.7|45727.7|45748.3|45728.3|45740.2|45720.2|11
1720790270000|2024-07-12 13:17:50|45747.2|45727.2|45757.2|45737.2|45759.7|45739.7|45747.2|45727.2|11
1720790280000|2024-07-12 13:18:00|45759.7|45739.7|45754.7|45734.7|45759.7|45739.7|45754.7|45734.7|9
1720790290000|2024-07-12 13:18:10|45754.1|45734.1|45752.4|45732.4|45754.1|45734.1|45744.7|45724.7|24
1720790300000|2024-07-12 13:18:20|45750.4|45730.4|45752.9|45732.9|45759.9|45739.9|45749.9|45729.9|35
1720790310000|2024-07-12 13:18:30|45751|45731|45745.4|45725.4|45751|45731|45745.4|45725.4|12
1720790320000|2024-07-12 13:18:40|45743.5|45723.5|45757.9|45737.9|45757.9|45737.9|45741|45721|19
1720790330000|2024-07-12 13:18:50|45758.5|45738.5|45766|45746|45766|45746|45756|45736|27
1720790340000|2024-07-12 13:19:00|45766.6|45746.6|45763.5|45743.5|45768.5|45748.5|45761.6|45741.6|14
1720790350000|2024-07-12 13:19:10|45766|45746|45763.5|45743.5|45768.5|45748.5|45761.6|45741.6|10
1720790360000|2024-07-12 13:19:20|45761|45741|45737.7|45717.7|45761|45741|45737.7|45717.7|15
1720790370000|2024-07-12 13:19:30|45734.7|45714.7|45730.8|45710.8|45734.7|45714.7|45727.7|45707.7|5
1720790380000|2024-07-12 13:19:40|45732.7|45712.7|45724.7|45704.7|45732.7|45712.7|45724.7|45704.7|13
1720790390000|2024-07-12 13:19:50|45727.2|45707.2|45731|45711|45731|45711|45726|45706|10
1720790400000|2024-07-12 13:20:00|45731.6|45711.6|45741.6|45721.6|45746|45726|45731.6|45711.6|25
1720790410000|2024-07-12 13:20:10|45739.7|45719.7|45737.2|45717.2|45739.7|45719.7|45732.2|45712.2|29
1720790420000|2024-07-12 13:20:20|45734.7|45714.7|45729.7|45709.7|45737.2|45717.2|45729.7|45709.7|20
1720790430000|2024-07-12 13:20:30|45731|45711|45743.5|45723.5|45748.5|45728.5|45731|45711|16
1720790440000|2024-07-12 13:20:40|45741.6|45721.6|45728.5|45708.5|45741.6|45721.6|45728.5|45708.5|8
1720790450000|2024-07-12 13:20:50|45730.4|45710.4|45726|45706|45731|45711|45723.5|45703.5|10
1720790460000|2024-07-12 13:21:00|45728.5|45708.5|45738.5|45718.5|45748.5|45728.5|45728.5|45708.5|27
1720790470000|2024-07-12 13:21:10|45737.9|45717.9|45729.1|45709.1|45738.5|45718.5|45728.5|45708.5|9
1720790480000|2024-07-12 13:21:20|45731.6|45711.6|45728.5|45708.5|45732.2|45712.2|45724.7|45704.7|18
1720790490000|2024-07-12 13:21:30|45730.4|45710.4|45721|45701|45731.6|45711.6|45718.5|45698.5|14
1720790500000|2024-07-12 13:21:40|45721.6|45701.6|45723.5|45703.5|45726.6|45706.6|45721.6|45701.6|7
1720790510000|2024-07-12 13:21:50|45719.1|45699.1|45713.5|45693.5|45719.1|45699.1|45711.6|45691.6|13
1720790520000|2024-07-12 13:22:00|45712.2|45692.2|45702.2|45682.2|45712.2|45692.2|45702.2|45682.2|8
1720790530000|2024-07-12 13:22:10|45704.1|45684.1|45704.7|45684.7|45707.2|45687.2|45702.2|45682.2|11
1720790540000|2024-07-12 13:22:20|45704.1|45684.1|45692.2|45672.2|45704.1|45684.1|45692.2|45672.2|16
1720790550000|2024-07-12 13:22:30|45692.7|45672.7|45690.2|45670.2|45695.2|45675.2|45689.7|45669.7|9
1720790560000|2024-07-12 13:22:40|45692.2|45672.2|45695.8|45675.8|45696.4|45676.4|45688.3|45668.3|28
1720790570000|2024-07-12 13:22:50|45697.7|45677.7|45693.9|45673.9|45698.3|45678.3|45693.3|45673.3|3
1720790580000|2024-07-12 13:23:00|45695.8|45675.8|45685.8|45665.8|45700.8|45680.8|45685.8|45665.8|16
1720790590000|2024-07-12 13:23:10|45685.2|45665.2|45687.7|45667.7|45689.7|45669.7|45682.7|45662.7|4
1720790600000|2024-07-12 13:23:20|45689.6|45669.6|45706.6|45686.6|45706.6|45686.6|45687.7|45667.7|10
1720790610000|2024-07-12 13:23:30|45701.6|45681.6|45703.5|45683.5|45713.5|45693.5|45701.6|45681.6|28
1720790620000|2024-07-12 13:23:40|45702.3|45682.3|45702.9|45682.9|45703.5|45683.5|45701|45681|15
1720790630000|2024-07-12 13:23:50|45704.8|45684.8|45683.5|45663.5|45705.4|45685.4|45681.6|45661.6|14
1720790640000|2024-07-12 13:24:00|45684.1|45664.1|45689.1|45669.1|45694.1|45674.1|45683.5|45663.5|25
1720790650000|2024-07-12 13:24:10|45689.6|45669.6|45691|45671|45691.6|45671.6|45680.4|45660.4|8
1720790660000|2024-07-12 13:24:20|45692.9|45672.9|45690.4|45670.4|45696|45676|45690.4|45670.4|26
1720790670000|2024-07-12 13:24:30|45693.5|45673.5|45687.3|45667.3|45696|45676|45687.3|45667.3|12
1720790680000|2024-07-12 13:24:40|45688.5|45668.5|45681|45661|45690.4|45670.4|45681|45661|6
1720790690000|2024-07-12 13:24:50|45676.6|45656.6|45684.1|45664.1|45686.6|45666.6|45675.4|45655.4|4
1720790700000|2024-07-12 13:25:00|45684.6|45664.6|45683.5|45663.5|45690.4|45670.4|45682.9|45662.9|23
1720790710000|2024-07-12 13:25:10|45685.4|45665.4|45702.9|45682.9|45704.8|45684.8|45685.4|45665.4|20
1720790720000|2024-07-12 13:25:20|45705.4|45685.4|45704.3|45684.3|45712.3|45692.3|45704.3|45684.3|16
1720790730000|2024-07-12 13:25:30|45702.3|45682.3|45695.4|45675.4|45702.3|45682.3|45692.9|45672.9|19
1720790740000|2024-07-12 13:25:40|45692.9|45672.9|45697.9|45677.9|45697.9|45677.9|45692.3|45672.3|6
1720790750000|2024-07-12 13:25:50|45696|45676|45690.4|45670.4|45698.5|45678.5|45690.4|45670.4|12
1720790760000|2024-07-12 13:26:00|45692.9|45672.9|45696.6|45676.6|45698.5|45678.5|45692.9|45672.9|2
1720790770000|2024-07-12 13:26:10|45696|45676|45692.9|45672.9|45698.5|45678.5|45692.9|45672.9|6
1720790780000|2024-07-12 13:26:20|45693.5|45673.5|45688.5|45668.5|45696|45676|45688.5|45668.5|11
1720790790000|2024-07-12 13:26:30|45689.1|45669.1|45674.6|45654.6|45690.4|45670.4|45674.6|45654.6|19
1720790800000|2024-07-12 13:26:40|45676.6|45656.6|45665.4|45645.4|45676.6|45656.6|45663.5|45643.5|16
1720790810000|2024-07-12 13:26:50|45666|45646|45666.6|45646.6|45669.1|45649.1|45663.5|45643.5|5
1720790820000|2024-07-12 13:27:00|45668.5|45648.5|45674.1|45654.1|45676.6|45656.6|45667.7|45647.7|14
1720790830000|2024-07-12 13:27:10|45672.7|45652.7|45668.5|45648.5|45676.6|45656.6|45662.1|45642.1|37
1720790840000|2024-07-12 13:27:20|45670.4|45650.4|45668.5|45648.5|45673.5|45653.5|45666.6|45646.6|6
1720790850000|2024-07-12 13:27:30|45669.1|45649.1|45661.6|45641.6|45669.1|45649.1|45661.6|45641.6|3
1720790860000|2024-07-12 13:27:40|45663.5|45643.5|45655|45635|45664.6|45644.6|45653.9|45633.9|29
1720790870000|2024-07-12 13:27:50|45654.4|45634.4|45653.9|45633.9|45656.4|45636.4|45653.9|45633.9|6
1720790880000|2024-07-12 13:28:00|45651.9|45631.9|45638.1|45618.1|45651.9|45631.9|45638.1|45618.1|32
1720790890000|2024-07-12 13:28:10|45636.2|45616.2|45631.2|45611.2|45636.2|45616.2|45631.2|45611.2|8
1720790900000|2024-07-12 13:28:20|45633.7|45613.7|45630.6|45610.6|45636.2|45616.2|45630.6|45610.6|6
1720790910000|2024-07-12 13:28:30|45628.7|45608.7|45645.6|45625.6|45645.6|45625.6|45628.7|45608.7|26
1720790920000|2024-07-12 13:28:40|45645|45625|45643.1|45623.1|45648.1|45628.1|45643.1|45623.1|5
1720790930000|2024-07-12 13:28:50|45645|45625|45646.8|45626.8|45649.3|45629.3|45645|45625|9
1720790940000|2024-07-12 13:29:00|45646.2|45626.2|45642.5|45622.5|45648.1|45628.1|45640|45620|22
1720790950000|2024-07-12 13:29:10|45643.1|45623.1|45642.5|45622.5|45643.1|45623.1|45636.2|45616.2|25
1720790960000|2024-07-12 13:29:20|45643.9|45623.9|45643.9|45623.9|45646.4|45626.4|45641.4|45621.4|9
1720790970000|2024-07-12 13:29:30|45641.9|45621.9|45646.9|45626.9|45649.4|45629.4|45641.9|45621.9|5
1720790980000|2024-07-12 13:29:40|45645.8|45625.8|45655.8|45635.8|45655.8|45635.8|45645.8|45625.8|14
1720790990000|2024-07-12 13:29:50|45658.9|45638.9|45648.9|45628.9|45658.9|45638.9|45648.9|45628.9|11
1720791000000|2024-07-12 13:30:00|45646.9|45626.9|45626.9|45606.9|45648.9|45628.9|45616.2|45596.2|30
1720791010000|2024-07-12 13:30:10|45625|45605|45640.8|45620.8|45640.8|45620.8|45623.9|45603.9|3
1720791020000|2024-07-12 13:30:20|45638.9|45618.9|45665|45645|45665|45645|45638.9|45618.9|26
1720791030000|2024-07-12 13:30:30|45666.2|45646.2|45649.3|45629.3|45667.5|45647.5|45645|45625|22
1720791040000|2024-07-12 13:30:40|45654.3|45634.3|45656.2|45636.2|45656.2|45636.2|45647.3|45627.3|21
1720791050000|2024-07-12 13:30:50|45652.3|45632.3|45666.2|45646.2|45668.1|45648.1|45650.6|45630.6|24
1720791060000|2024-07-12 13:31:00|45664.3|45644.3|45701.9|45681.9|45708.9|45688.9|45663.7|45643.7|81
1720791070000|2024-07-12 13:31:10|45698.1|45678.1|45696.4|45676.4|45703.9|45683.9|45695.6|45675.6|31
1720791080000|2024-07-12 13:31:20|45695.8|45675.8|45690.8|45670.8|45695.8|45675.8|45688.9|45668.9|4
1720791090000|2024-07-12 13:31:30|45691.9|45671.9|45678.9|45658.9|45693.9|45673.9|45678.9|45658.9|15
1720791100000|2024-07-12 13:31:40|45680.8|45660.8|45696.9|45676.9|45698.9|45678.9|45680.8|45660.8|20
1720791110000|2024-07-12 13:31:50|45698.9|45678.9|45686.9|45666.9|45698.9|45678.9|45686.9|45666.9|5
1720791120000|2024-07-12 13:32:00|45692.7|45672.7|45686.9|45666.9|45695.8|45675.8|45683.9|45663.9|7
1720791130000|2024-07-12 13:32:10|45683.9|45663.9|45665|45645|45686.4|45666.4|45665|45645|20
1720791140000|2024-07-12 13:32:20|45666.9|45646.9|45668.1|45648.1|45670|45650|45664.4|45644.4|15
1720791150000|2024-07-12 13:32:30|45665|45645|45663.1|45643.1|45670|45650|45661.2|45641.2|10
1720791160000|2024-07-12 13:32:40|45660.6|45640.6|45675|45655|45675|45655|45660.6|45640.6|7
1720791170000|2024-07-12 13:32:50|45673.7|45653.7|45675|45655|45682.5|45662.5|45668.7|45648.7|14
1720791180000|2024-07-12 13:33:00|45676.9|45656.9|45659.4|45639.4|45678.1|45658.1|45656.9|45636.9|4
1720791190000|2024-07-12 13:33:10|45660|45640|45675|45655|45675|45655|45660|45640|7
1720791200000|2024-07-12 13:33:20|45676.9|45656.9|45670|45650|45676.9|45656.9|45668.1|45648.1|5
1720791210000|2024-07-12 13:33:30|45668.9|45648.9|45685|45665|45685|45665|45668.1|45648.1|14
1720791220000|2024-07-12 13:33:40|45687.5|45667.5|45705.8|45685.8|45706.9|45686.9|45687.5|45667.5|12
1720791230000|2024-07-12 13:33:50|45703.9|45683.9|45701.9|45681.9|45708.9|45688.9|45701.9|45681.9|11
1720791240000|2024-07-12 13:34:00|45700.8|45680.8|45725.8|45705.8|45725.8|45705.8|45700.8|45680.8|32
1720791250000|2024-07-12 13:34:10|45727.7|45707.7|45741.6|45721.6|45741.6|45721.6|45727.7|45707.7|20
1720791260000|2024-07-12 13:34:20|45743.5|45723.5|45722.7|45702.7|45751|45731|45721.6|45701.6|48
1720791270000|2024-07-12 13:34:30|45720.8|45700.8|45720.8|45700.8|45724.6|45704.6|45718.9|45698.9|15
1720791280000|2024-07-12 13:34:40|45721.9|45701.9|45717.1|45697.1|45723.9|45703.9|45717.1|45697.1|8
1720791290000|2024-07-12 13:34:50|45714.6|45694.6|45707.7|45687.7|45714.6|45694.6|45707.1|45687.1|7
1720791300000|2024-07-12 13:35:00|45709.6|45689.6|45698.5|45678.5|45711.6|45691.6|45692.1|45672.1|20
1720791310000|2024-07-12 13:35:10|45701.6|45681.6|45705.2|45685.2|45711.6|45691.6|45701.6|45681.6|40
1720791320000|2024-07-12 13:35:20|45701.4|45681.4|45701.6|45681.6|45704.6|45684.6|45694.6|45674.6|20
1720791330000|2024-07-12 13:35:30|45702.7|45682.7|45717.1|45697.1|45719.6|45699.6|45701.6|45681.6|16
1720791340000|2024-07-12 13:35:40|45719.6|45699.6|45718.5|45698.5|45726|45706|45718.5|45698.5|11
1720791350000|2024-07-12 13:35:50|45721.6|45701.6|45721.6|45701.6|45721.6|45701.6|45716|45696|6
1720791360000|2024-07-12 13:36:00|45723.5|45703.5|45721.6|45701.6|45728.5|45708.5|45718.5|45698.5|14
1720791370000|2024-07-12 13:36:10|45719.6|45699.6|45718.5|45698.5|45723.5|45703.5|45716.6|45696.6|8
1720791380000|2024-07-12 13:36:20|45719.1|45699.1|45707.7|45687.7|45719.1|45699.1|45705.8|45685.8|20
1720791390000|2024-07-12 13:36:30|45705.8|45685.8|45695.8|45675.8|45705.8|45685.8|45692.7|45672.7|6
1720791400000|2024-07-12 13:36:40|45699.6|45679.6|45707.7|45687.7|45707.7|45687.7|45699.6|45679.6|10
1720791410000|2024-07-12 13:36:50|45710.8|45690.8|45707.1|45687.1|45710.8|45690.8|45704.6|45684.6|1
1720791420000|2024-07-12 13:37:00|45704.6|45684.6|45702.7|45682.7|45705.2|45685.2|45695.8|45675.8|10
1720791430000|2024-07-12 13:37:10|45705.8|45685.8|45712.7|45692.7|45715.8|45695.8|45704.6|45684.6|9
1720791440000|2024-07-12 13:37:20|45708.9|45688.9|45696.9|45676.9|45708.9|45688.9|45696.4|45676.4|12
1720791450000|2024-07-12 13:37:30|45694.4|45674.4|45690.8|45670.8|45694.4|45674.4|45688.9|45668.9|13
1720791460000|2024-07-12 13:37:40|45691.4|45671.4|45690|45670|45696.9|45676.9|45690|45670|25
1720791470000|2024-07-12 13:37:50|45688.1|45668.1|45678.9|45658.9|45688.9|45668.9|45678.9|45658.9|7
1720791480000|2024-07-12 13:38:00|45676.9|45656.9|45673.9|45653.9|45676.9|45656.9|45671.9|45651.9|16
1720791490000|2024-07-12 13:38:10|45671.9|45651.9|45658.1|45638.1|45673.9|45653.9|45658.1|45638.1|21
1720791500000|2024-07-12 13:38:20|45655.6|45635.6|45668.1|45648.1|45668.1|45648.1|45655|45635|13
1720791510000|2024-07-12 13:38:30|45670|45650|45668.9|45648.9|45685|45665|45666.9|45646.9|18
1720791520000|2024-07-12 13:38:40|45670|45650|45665|45645|45670|45650|45665|45645|14
1720791530000|2024-07-12 13:38:50|45666.9|45646.9|45676.9|45656.9|45676.9|45656.9|45666.9|45646.9|10
1720791540000|2024-07-12 13:39:00|45675|45655|45685.8|45665.8|45685.8|45665.8|45666.9|45646.9|4
1720791550000|2024-07-12 13:39:10|45680.8|45660.8|45693.9|45673.9|45693.9|45673.9|45680.8|45660.8|7
1720791560000|2024-07-12 13:39:20|45691.9|45671.9|45701.9|45681.9|45701.9|45681.9|45689.4|45669.4|13
1720791570000|2024-07-12 13:39:30|45702.5|45682.5|45718.9|45698.9|45718.9|45698.9|45702.5|45682.5|9
1720791580000|2024-07-12 13:39:40|45716.9|45696.9|45727.7|45707.7|45727.7|45707.7|45708.3|45688.3|22
1720791590000|2024-07-12 13:39:50|45729.6|45709.6|45734.6|45714.6|45739.6|45719.6|45729.6|45709.6|10
1720791600000|2024-07-12 13:40:00|45735.2|45715.2|45712.7|45692.7|45735.8|45715.8|45712.7|45692.7|18
1720791610000|2024-07-12 13:40:10|45712.1|45692.1|45695.8|45675.8|45712.7|45692.7|45692.1|45672.1|35
1720791620000|2024-07-12 13:40:20|45697.7|45677.7|45700.8|45680.8|45704.6|45684.6|45695.8|45675.8|6
1720791630000|2024-07-12 13:40:30|45698.9|45678.9|45673.9|45653.9|45698.9|45678.9|45673.9|45653.9|8
1720791640000|2024-07-12 13:40:40|45671.9|45651.9|45651.9|45631.9|45671.9|45651.9|45648.9|45628.9|34
1720791650000|2024-07-12 13:40:50|45650|45630|45645|45625|45655|45635|45640|45620|8
1720791660000|2024-07-12 13:41:00|45641.2|45621.2|45650|45630|45650|45630|45638.1|45618.1|10
1720791670000|2024-07-12 13:41:10|45651.9|45631.9|45661.2|45641.2|45665|45645|45648.1|45628.1|3
1720791680000|2024-07-12 13:41:20|45659.2|45639.2|45657.5|45637.5|45660|45640|45655|45635|8
1720791690000|2024-07-12 13:41:30|45659.4|45639.4|45680.2|45660.2|45688.9|45668.9|45659.4|45639.4|30
1720791700000|2024-07-12 13:41:40|45684|45664|45689|45669|45689.6|45669.6|45679.6|45659.6|7
1720791710000|2024-07-12 13:41:50|45688.5|45668.5|45701.5|45681.5|45703.5|45683.5|45688.5|45668.5|13
1720791720000|2024-07-12 13:42:00|45699.6|45679.6|45707.9|45687.9|45717.1|45697.1|45698.5|45678.5|44
1720791730000|2024-07-12 13:42:10|45708.5|45688.5|45701.5|45681.5|45708.5|45688.5|45701.5|45681.5|6
1720791740000|2024-07-12 13:42:20|45700.4|45680.4|45687.7|45667.7|45700.4|45680.4|45686.9|45666.9|31
1720791750000|2024-07-12 13:42:30|45689.6|45669.6|45694.8|45674.8|45694.8|45674.8|45687.7|45667.7|61
1720791760000|2024-07-12 13:42:40|45696.7|45676.7|45694.2|45674.2|45696.7|45676.7|45690.4|45670.4|2
1720791770000|2024-07-12 13:42:50|45695.4|45675.4|45693.5|45673.5|45698.5|45678.5|45693.5|45673.5|4
1720791780000|2024-07-12 13:43:00|45694|45674|45689.6|45669.6|45697.1|45677.1|45688.5|45668.5|11
1720791790000|2024-07-12 13:43:10|45689|45669|45691.5|45671.5|45691.5|45671.5|45680.2|45660.2|6
1720791800000|2024-07-12 13:43:20|45693.5|45673.5|45689|45669|45693.5|45673.5|45688.5|45668.5|17
1720791810000|2024-07-12 13:43:30|45692.9|45672.9|45696.5|45676.5|45696.5|45676.5|45692.9|45672.9|5
1720791820000|2024-07-12 13:43:40|45698.5|45678.5|45701.5|45681.5|45701.5|45681.5|45696.5|45676.5|6
1720791830000|2024-07-12 13:43:50|45699.6|45679.6|45683.5|45663.5|45701.5|45681.5|45683.5|45663.5|6
1720791840000|2024-07-12 13:44:00|45684|45664|45681.5|45661.5|45690.4|45670.4|45678.5|45658.5|8
1720791850000|2024-07-12 13:44:10|45680.4|45660.4|45687.3|45667.3|45695.4|45675.4|45678.5|45658.5|14
1720791860000|2024-07-12 13:44:20|45683.5|45663.5|45688.5|45668.5|45688.5|45668.5|45680.4|45660.4|8
1720791870000|2024-07-12 13:44:30|45686.5|45666.5|45697.3|45677.3|45700.4|45680.4|45686.5|45666.5|3
1720791880000|2024-07-12 13:44:40|45697.9|45677.9|45694.2|45674.2|45697.9|45677.9|45685.4|45665.4|8
1720791890000|2024-07-12 13:44:50|45694.8|45674.8|45694.8|45674.8|45702.3|45682.3|45692.3|45672.3|5
1720791900000|2024-07-12 13:45:00|45695.4|45675.4|45692.9|45672.9|45695.4|45675.4|45687.3|45667.3|18
1720791910000|2024-07-12 13:45:10|45692.3|45672.3|45692.3|45672.3|45694.8|45674.8|45689.8|45669.8|20
1720791920000|2024-07-12 13:45:20|45694.8|45674.8|45707.3|45687.3|45707.9|45687.9|45694.8|45674.8|32
1720791930000|2024-07-12 13:45:30|45705.4|45685.4|45722.3|45702.3|45722.3|45702.3|45705.4|45685.4|16
1720791940000|2024-07-12 13:45:40|45722.9|45702.9|45725.4|45705.4|45730.4|45710.4|45722.9|45702.9|19
1720791950000|2024-07-12 13:45:50|45727.3|45707.3|45725.4|45705.4|45729.8|45709.8|45725.4|45705.4|15
1720791960000|2024-07-12 13:46:00|45729.8|45709.8|45735.4|45715.4|45735.4|45715.4|45725.4|45705.4|15
1720791970000|2024-07-12 13:46:10|45734.8|45714.8|45734.8|45714.8|45734.8|45714.8|45727.3|45707.3|39
1720791980000|2024-07-12 13:46:20|45736.7|45716.7|45759.8|45739.8|45761.7|45741.7|45736.7|45716.7|22
1720791990000|2024-07-12 13:46:30|45761.7|45741.7|45767.3|45747.3|45769.2|45749.2|45761.7|45741.7|28
1720792000000|2024-07-12 13:46:40|45765.4|45745.4|45794.2|45774.2|45794.2|45774.2|45765.4|45745.4|43
1720792010000|2024-07-12 13:46:50|45792.3|45772.3|45784.2|45764.2|45793.7|45773.7|45784.2|45764.2|20
1720792020000|2024-07-12 13:47:00|45786.2|45766.2|45786.7|45766.7|45788.7|45768.7|45783.7|45763.7|13
1720792030000|2024-07-12 13:47:10|45787.3|45767.3|45781.7|45761.7|45787.3|45767.3|45779.2|45759.2|22
1720792040000|2024-07-12 13:47:20|45782.3|45762.3|45789.2|45769.2|45789.2|45769.2|45781.2|45761.2|21
1720792050000|2024-07-12 13:47:30|45788.7|45768.7|45784.2|45764.2|45788.7|45768.7|45776.7|45756.7|38
1720792060000|2024-07-12 13:47:40|45786.2|45766.2|45788.7|45768.7|45796.2|45776.2|45784.2|45764.2|31
1720792070000|2024-07-12 13:47:50|45786.2|45766.2|45782.3|45762.3|45786.2|45766.2|45781.2|45761.2|46
1720792080000|2024-07-12 13:48:00|45784.2|45764.2|45783.1|45763.1|45784.2|45764.2|45776.7|45756.7|18
1720792090000|2024-07-12 13:48:10|45781.2|45761.2|45791.2|45771.2|45791.2|45771.2|45781.2|45761.2|11
1720792100000|2024-07-12 13:48:20|45789.2|45769.2|45791.2|45771.2|45791.2|45771.2|45786.2|45766.2|3
1720792110000|2024-07-12 13:48:30|45791.7|45771.7|45799.2|45779.2|45799.2|45779.2|45791.7|45771.7|4
1720792120000|2024-07-12 13:48:40|45796.7|45776.7|45808.7|45788.7|45809.2|45789.2|45796.7|45776.7|30
1720792130000|2024-07-12 13:48:50|45809.2|45789.2|45809.2|45789.2|45811.7|45791.7|45809.2|45789.2|20
1720792140000|2024-07-12 13:49:00|45811.2|45791.2|45806.2|45786.2|45816.2|45796.2|45804.2|45784.2|14
1720792150000|2024-07-12 13:49:10|45808.7|45788.7|45809.2|45789.2|45815.6|45795.6|45808.7|45788.7|20
1720792160000|2024-07-12 13:49:20|45807.3|45787.3|45808.7|45788.7|45809.2|45789.2|45804.2|45784.2|12
1720792170000|2024-07-12 13:49:30|45809.2|45789.2|45804.2|45784.2|45809.2|45789.2|45804.2|45784.2|4
1720792180000|2024-07-12 13:49:40|45806.7|45786.7|45801.7|45781.7|45806.7|45786.7|45799.8|45779.8|13
1720792190000|2024-07-12 13:49:50|45799.8|45779.8|45814.2|45794.2|45814.2|45794.2|45799.2|45779.2|9
1720792200000|2024-07-12 13:50:00|45812.3|45792.3|45814.2|45794.2|45816.2|45796.2|45811.7|45791.7|11
1720792210000|2024-07-12 13:50:10|45813.7|45793.7|45816.2|45796.2|45818.7|45798.7|45811.7|45791.7|7
1720792220000|2024-07-12 13:50:20|45818.1|45798.1|45828.7|45808.7|45828.7|45808.7|45808.7|45788.7|47
1720792230000|2024-07-12 13:50:30|45826.7|45806.7|45842.5|45822.5|45843.1|45823.1|45824.2|45804.2|73
1720792240000|2024-07-12 13:50:40|45843.1|45823.1|45838.7|45818.7|45843.1|45823.1|45833.1|45813.1|35
1720792250000|2024-07-12 13:50:50|45840.6|45820.6|45833.7|45813.7|45841.2|45821.2|45829.2|45809.2|55
1720792260000|2024-07-12 13:51:00|45837.5|45817.5|45833.7|45813.7|45855|45835|45831.2|45811.2|91
1720792270000|2024-07-12 13:51:10|45831.7|45811.7|45831.2|45811.2|45833.7|45813.7|45826.7|45806.7|48
1720792280000|2024-07-12 13:51:20|45828.7|45808.7|45824.2|45804.2|45831.7|45811.7|45824.2|45804.2|18
1720792290000|2024-07-12 13:51:30|45826.2|45806.2|45847.5|45827.5|45847.5|45827.5|45824.2|45804.2|28
1720792300000|2024-07-12 13:51:40|45845|45825|45827.5|45807.5|45847.5|45827.5|45827.5|45807.5|42
1720792310000|2024-07-12 13:51:50|45830|45810|45826.7|45806.7|45830|45810|45825|45805|14
1720792320000|2024-07-12 13:52:00|45827.3|45807.3|45834.8|45814.8|45834.8|45814.8|45824.8|45804.8|14
1720792330000|2024-07-12 13:52:10|45832.9|45812.9|45834.2|45814.2|45834.2|45814.2|45827.9|45807.9|21
1720792340000|2024-07-12 13:52:20|45832.3|45812.3|45832.3|45812.3|45832.3|45812.3|45829.8|45809.8|11
1720792350000|2024-07-12 13:52:30|45834.2|45814.2|45791|45771|45839.8|45819.8|45791|45771|90
1720792360000|2024-07-12 13:52:40|45789|45769|45789|45769|45791|45771|45784.6|45764.6|11
1720792370000|2024-07-12 13:52:50|45787.1|45767.1|45789.6|45769.6|45791.5|45771.5|45782.1|45762.1|21
1720792380000|2024-07-12 13:53:00|45791.5|45771.5|45806.5|45786.5|45806.5|45786.5|45786.5|45766.5|31
1720792390000|2024-07-12 13:53:10|45803.5|45783.5|45816|45796|45816|45796|45801.5|45781.5|30
1720792400000|2024-07-12 13:53:20|45813.5|45793.5|45813.5|45793.5|45816.5|45796.5|45811|45791|14
1720792410000|2024-07-12 13:53:30|45811.5|45791.5|45806.9|45786.9|45811.9|45791.9|45805.6|45785.6|35
1720792420000|2024-07-12 13:53:40|45807.5|45787.5|45795|45775|45809.4|45789.4|45795|45775|38
1720792430000|2024-07-12 13:53:50|45796.9|45776.9|45795.8|45775.8|45798.8|45778.8|45793.8|45773.8|16
1720792440000|2024-07-12 13:54:00|45795.2|45775.2|45817.1|45797.1|45817.1|45797.1|45795.2|45775.2|17
1720792450000|2024-07-12 13:54:10|45819|45799|45814|45794|45822.9|45802.9|45814|45794|18
1720792460000|2024-07-12 13:54:20|45814.6|45794.6|45812.9|45792.9|45816.5|45796.5|45808.5|45788.5|12
1720792470000|2024-07-12 13:54:30|45813.5|45793.5|45808.5|45788.5|45813.5|45793.5|45806.5|45786.5|7
1720792480000|2024-07-12 13:54:40|45807.9|45787.9|45776.9|45756.9|45807.9|45787.9|45776.9|45756.9|62
1720792490000|2024-07-12 13:54:50|45778.8|45758.8|45802.1|45782.1|45802.7|45782.7|45778.8|45758.8|21
1720792500000|2024-07-12 13:55:00|45802.7|45782.7|45804|45784|45806.5|45786.5|45801.5|45781.5|26
1720792510000|2024-07-12 13:55:10|45804.6|45784.6|45810.4|45790.4|45816.5|45796.5|45804|45784|24
1720792520000|2024-07-12 13:55:20|45812.3|45792.3|45816.1|45796.1|45816.1|45796.1|45810.4|45790.4|26
1720792530000|2024-07-12 13:55:30|45814.2|45794.2|45807.3|45787.3|45814.2|45794.2|45801|45781|18
1720792540000|2024-07-12 13:55:40|45805.4|45785.4|45806.1|45786.1|45807.3|45787.3|45801.7|45781.7|12
1720792550000|2024-07-12 13:55:50|45808.1|45788.1|45810.4|45790.4|45814.2|45794.2|45808.1|45788.1|13
1720792560000|2024-07-12 13:56:00|45809.8|45789.8|45829.2|45809.2|45829.2|45809.2|45809.2|45789.2|15
1720792570000|2024-07-12 13:56:10|45828.6|45808.6|45799.8|45779.8|45828.6|45808.6|45799.8|45779.8|36
1720792580000|2024-07-12 13:56:20|45800.4|45780.4|45797.3|45777.3|45802.3|45782.3|45792.9|45772.9|13
1720792590000|2024-07-12 13:56:30|45799.8|45779.8|45797.3|45777.3|45802.3|45782.3|45797.3|45777.3|13
1720792600000|2024-07-12 13:56:40|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|45793.5|45773.5|12
1720792610000|2024-07-12 13:56:50|45800.4|45780.4|45795.4|45775.4|45801|45781|45795.4|45775.4|4
1720792620000|2024-07-12 13:57:00|45794.8|45774.8|45798.5|45778.5|45798.5|45778.5|45793.5|45773.5|19
1720792630000|2024-07-12 13:57:10|45803.5|45783.5|45806|45786|45806|45786|45801|45781|13
1720792640000|2024-07-12 13:57:20|45808.5|45788.5|45806|45786|45808.5|45788.5|45803.5|45783.5|8
1720792650000|2024-07-12 13:57:30|45806.5|45786.5|45806|45786|45806.5|45786.5|45805.4|45785.4|11
1720792660000|2024-07-12 13:57:40|45806.5|45786.5|45813.5|45793.5|45814|45794|45806|45786|4
1720792670000|2024-07-12 13:57:50|45811.5|45791.5|45820.4|45800.4|45822.3|45802.3|45811.5|45791.5|16
1720792680000|2024-07-12 13:58:00|45818.5|45798.5|45814.8|45794.8|45818.5|45798.5|45813.5|45793.5|20
1720792690000|2024-07-12 13:58:10|45811|45791|45808.5|45788.5|45811|45791|45808.5|45788.5|1
1720792700000|2024-07-12 13:58:20|45811|45791|45807.9|45787.9|45811|45791|45807.9|45787.9|4
1720792710000|2024-07-12 13:58:30|45805.9|45785.9|45801.5|45781.5|45805.9|45785.9|45801.5|45781.5|9
1720792720000|2024-07-12 13:58:40|45800.9|45780.9|45803.4|45783.4|45803.4|45783.4|45800.9|45780.9|4
1720792730000|2024-07-12 13:58:50|45802.9|45782.9|45803.4|45783.4|45805.9|45785.9|45802.9|45782.9|11
1720792740000|2024-07-12 13:59:00|45804|45784|45799|45779|45806.5|45786.5|45799|45779|4
1720792750000|2024-07-12 13:59:10|45797.1|45777.1|45790.8|45770.8|45797.1|45777.1|45790.8|45770.8|26
1720792760000|2024-07-12 13:59:20|45788.8|45768.8|45798.4|45778.4|45798.4|45778.4|45788.8|45768.8|43
1720792770000|2024-07-12 13:59:30|||||||||1
1720792780000|2024-07-12 13:59:40|45800.4|45780.4|45803.4|45783.4|45803.4|45783.4|45800.4|45780.4|1
1720792790000|2024-07-12 13:59:50|45804|45784|45804.6|45784.6|45804.6|45784.6|45804|45784|2
1720792800000|2024-07-12 14:00:00|45805.2|45785.2|45824|45804|45830.9|45810.9|45805.2|45785.2|23
1720792810000|2024-07-12 14:00:10|45824.6|45804.6|45835.9|45815.9|45835.9|45815.9|45819|45799|20
1720792820000|2024-07-12 14:00:20|45837.9|45817.9|45832.9|45812.9|45839.8|45819.8|45830.9|45810.9|16
1720792830000|2024-07-12 14:00:30|45833.4|45813.4|45822.9|45802.9|45834.8|45814.8|45822.3|45802.3|14
1720792840000|2024-07-12 14:00:40|45824.8|45804.8|45824.8|45804.8|45832.3|45812.3|45824.8|45804.8|5
1720792850000|2024-07-12 14:00:50|45822.3|45802.3|45826.7|45806.7|45826.7|45806.7|45812.9|45792.9|15
1720792860000|2024-07-12 14:01:00|45824.8|45804.8|45844.8|45824.8|45846.7|45826.7|45824.8|45804.8|29
1720792870000|2024-07-12 14:01:10|45844.2|45824.2|45831.7|45811.7|45844.2|45824.2|45830.4|45810.4|15
1720792880000|2024-07-12 14:01:20|45834.2|45814.2|45844.8|45824.8|45844.8|45824.8|45834.2|45814.2|6
1720792890000|2024-07-12 14:01:30|45846.1|45826.1|45848.6|45828.6|45851.7|45831.7|45846.1|45826.1|13
1720792900000|2024-07-12 14:01:40|45851.1|45831.1|45841.1|45821.1|45851.1|45831.1|45841.1|45821.1|3
1720792910000|2024-07-12 14:01:50|45839.2|45819.2|45843.6|45823.6|45843.6|45823.6|45834.2|45814.2|17
1720792920000|2024-07-12 14:02:00|45844.2|45824.2|45861.1|45841.1|45870.6|45850.6|45844.2|45824.2|35
1720792930000|2024-07-12 14:02:10|45859.2|45839.2|45851.7|45831.7|45861.1|45841.1|45851.1|45831.1|13
1720792940000|2024-07-12 14:02:20|45851.1|45831.1|45846.7|45826.7|45856.1|45836.1|45846.7|45826.7|19
1720792950000|2024-07-12 14:02:30|45849.2|45829.2|45846.1|45826.1|45849.2|45829.2|45844.2|45824.2|39
1720792960000|2024-07-12 14:02:40|45848.1|45828.1|45839.2|45819.2|45849.2|45829.2|45839.2|45819.2|12
1720792970000|2024-07-12 14:02:50|45841.1|45821.1|45820.4|45800.4|45841.1|45821.1|45820.4|45800.4|26
1720792980000|2024-07-12 14:03:00|45819.2|45799.2|45817.3|45797.3|45824.2|45804.2|45811.1|45791.1|26
1720792990000|2024-07-12 14:03:10|45819.2|45799.2|45817.3|45797.3|45821.7|45801.7|45816.7|45796.7|6
1720793000000|2024-07-12 14:03:20|45817.9|45797.9|45819.8|45799.8|45827.3|45807.3|45817.9|45797.9|15
1720793010000|2024-07-12 14:03:30|45820.9|45800.9|45809.8|45789.8|45824.8|45804.8|45809.8|45789.8|23
1720793020000|2024-07-12 14:03:40|45809.2|45789.2|45809|45789|45815.4|45795.4|45809|45789|9
1720793030000|2024-07-12 14:03:50|45807.1|45787.1|45795.9|45775.9|45807.1|45787.1|45795.9|45775.9|18
1720793040000|2024-07-12 14:04:00|45797.9|45777.9|45785.9|45765.9|45800.4|45780.4|45785.9|45765.9|26
1720793050000|2024-07-12 14:04:10|45787.9|45767.9|45797.3|45777.3|45797.3|45777.3|45784.8|45764.8|7
1720793060000|2024-07-12 14:04:20|45799.2|45779.2|45817.9|45797.9|45820.9|45800.9|45799.2|45779.2|23
1720793070000|2024-07-12 14:04:30|45815.9|45795.9|45810.4|45790.4|45815.9|45795.9|45809.8|45789.8|7
1720793080000|2024-07-12 14:04:40|45810.9|45790.9|45803.4|45783.4|45810.9|45790.9|45803.4|45783.4|49
1720793090000|2024-07-12 14:04:50|45804|45784|45813.4|45793.4|45814|45794|45804|45784|15
1720793100000|2024-07-12 14:05:00|45811.5|45791.5|45842.3|45822.3|45842.3|45822.3|45811.5|45791.5|45
1720793110000|2024-07-12 14:05:10|45840.4|45820.4|45823.4|45803.4|45842.3|45822.3|45823.4|45803.4|21
1720793120000|2024-07-12 14:05:20|45822.3|45802.3|45835.4|45815.4|45835.4|45815.4|45819.8|45799.8|7
1720793130000|2024-07-12 14:05:30|45834.8|45814.8|45841.1|45821.1|45842.3|45822.3|45832.3|45812.3|17
1720793140000|2024-07-12 14:05:40|45839.2|45819.2|45836.1|45816.1|45839.2|45819.2|45831.1|45811.1|2
1720793150000|2024-07-12 14:05:50|45836.7|45816.7|45834.8|45814.8|45837.3|45817.3|45834.2|45814.2|9
1720793160000|2024-07-12 14:06:00|45836.7|45816.7|45802.9|45782.9|45839.8|45819.8|45800.4|45780.4|26
1720793170000|2024-07-12 14:06:10|45801.5|45781.5|45798.4|45778.4|45803.4|45783.4|45798.4|45778.4|14
1720793180000|2024-07-12 14:06:20|45797.9|45777.9|45803.4|45783.4|45803.4|45783.4|45795.4|45775.4|7
1720793190000|2024-07-12 14:06:30|45805.4|45785.4|45803.4|45783.4|45809.2|45789.2|45800.9|45780.9|7
1720793200000|2024-07-12 14:06:40|45805.4|45785.4|45795.9|45775.9|45805.9|45785.9|45795.9|45775.9|6
1720793210000|2024-07-12 14:06:50|45796.5|45776.5|45784|45764|45796.5|45776.5|45782.1|45762.1|13
1720793220000|2024-07-12 14:07:00|45780.2|45760.2|45786.5|45766.5|45786.5|45766.5|45774.6|45754.6|8
1720793230000|2024-07-12 14:07:10|45788.4|45768.4|45775.2|45755.2|45788.4|45768.4|45775.2|45755.2|20
1720793240000|2024-07-12 14:07:20|45777.7|45757.7|45780.2|45760.2|45786.3|45766.3|45775.7|45755.7|10
1720793250000|2024-07-12 14:07:30|45780.7|45760.7|45789|45769|45791.5|45771.5|45773.8|45753.8|14
1720793260000|2024-07-12 14:07:40|45789.6|45769.6|45785.2|45765.2|45789.6|45769.6|45785.2|45765.2|12
1720793270000|2024-07-12 14:07:50|45783.8|45763.8|45785.7|45765.7|45787.7|45767.7|45781.3|45761.3|9
1720793280000|2024-07-12 14:08:00|45783.8|45763.8|45770.7|45750.7|45783.8|45763.8|45770.7|45750.7|19
1720793290000|2024-07-12 14:08:10|45768.8|45748.8|45776.5|45756.5|45777.1|45757.1|45768.2|45748.2|28
1720793300000|2024-07-12 14:08:20|45775.9|45755.9|45791.5|45771.5|45793.4|45773.4|45770.9|45750.9|69
1720793310000|2024-07-12 14:08:30|45789.6|45769.6|45774|45754|45798.4|45778.4|45774|45754|16
1720793320000|2024-07-12 14:08:40|45775.9|45755.9|45770.9|45750.9|45775.9|45755.9|45770.9|45750.9|3
1720793330000|2024-07-12 14:08:50|45770.4|45750.4|45795.4|45775.4|45795.4|45775.4|45761.5|45741.5|31
1720793340000|2024-07-12 14:09:00|45793.4|45773.4|45790.9|45770.9|45795.4|45775.4|45785.9|45765.9|59
1720793350000|2024-07-12 14:09:10|45785.9|45765.9|45803|45783|45803|45783|45785.9|45765.9|19
1720793360000|2024-07-12 14:09:20|45801.7|45781.7|45811.1|45791.1|45816.7|45796.7|45801.1|45781.1|31
1720793370000|2024-07-12 14:09:30|45810.5|45790.5|45814.2|45794.2|45816.1|45796.1|45810.5|45790.5|14
1720793380000|2024-07-12 14:09:40|45813.6|45793.6|45818.6|45798.6|45820.5|45800.5|45813.6|45793.6|9
1720793390000|2024-07-12 14:09:50|45816.7|45796.7|45811.1|45791.1|45816.7|45796.7|45809.2|45789.2|10
1720793400000|2024-07-12 14:10:00|45813|45793|45809.2|45789.2|45818|45798|45804.2|45784.2|34
1720793410000|2024-07-12 14:10:10|45808.6|45788.6|45814.2|45794.2|45829.2|45809.2|45808.6|45788.6|56
1720793420000|2024-07-12 14:10:20|45814.8|45794.8|45808.6|45788.6|45817.3|45797.3|45808.6|45788.6|20
1720793430000|2024-07-12 14:10:30|45806.7|45786.7|45798.6|45778.6|45811.1|45791.1|45798.6|45778.6|10
1720793440000|2024-07-12 14:10:40|45800.5|45780.5|45790.5|45770.5|45800.5|45780.5|45790.5|45770.5|7
1720793450000|2024-07-12 14:10:50|45791.1|45771.1|45779.2|45759.2|45791.1|45771.1|45779.2|45759.2|12
1720793460000|2024-07-12 14:11:00|45777.3|45757.3|45769.2|45749.2|45779.2|45759.2|45769.2|45749.2|38
1720793470000|2024-07-12 14:11:10|45767.3|45747.3|45784.8|45764.8|45784.8|45764.8|45762.3|45742.3|22
1720793480000|2024-07-12 14:11:20|45787.3|45767.3|45809.2|45789.2|45809.2|45789.2|45787.3|45767.3|10
1720793490000|2024-07-12 14:11:30|45811.1|45791.1|45816.1|45796.1|45821.1|45801.1|45809.2|45789.2|32
1720793500000|2024-07-12 14:11:40|45815.5|45795.5|45821.7|45801.7|45823.6|45803.6|45814.2|45794.2|31
1720793510000|2024-07-12 14:11:50|45819.2|45799.2|45811.1|45791.1|45821.1|45801.1|45811.1|45791.1|9
1720793520000|2024-07-12 14:12:00|45813|45793|45806.7|45786.7|45816.1|45796.1|45801.7|45781.7|18
1720793530000|2024-07-12 14:12:10|45806.1|45786.1|45808.6|45788.6|45814.2|45794.2|45806.1|45786.1|7
1720793540000|2024-07-12 14:12:20|45806.1|45786.1|45811.1|45791.1|45813.6|45793.6|45806.1|45786.1|5
1720793550000|2024-07-12 14:12:30|45808.6|45788.6|45811.7|45791.7|45820.5|45800.5|45806.7|45786.7|32
1720793560000|2024-07-12 14:12:40|45811.1|45791.1|45810.5|45790.5|45813.6|45793.6|45810.5|45790.5|6
1720793570000|2024-07-12 14:12:50|45804.2|45784.2|45779.8|45759.8|45804.2|45784.2|45775.4|45755.4|13
1720793580000|2024-07-12 14:13:00|45780.4|45760.4|45786.7|45766.7|45794.8|45774.8|45780.4|45760.4|10
1720793590000|2024-07-12 14:13:10|45787.3|45767.3|45784.8|45764.8|45789.8|45769.8|45784.2|45764.2|1
1720793600000|2024-07-12 14:13:20|45787.3|45767.3|45787.3|45767.3|45787.3|45767.3|45783.6|45763.6|7
1720793610000|2024-07-12 14:13:30|45789.2|45769.2|45742.5|45722.5|45791.1|45771.1|45742.5|45722.5|62
1720793620000|2024-07-12 14:13:40|45744.4|45724.4|45734.4|45714.4|45745|45725|45728|45708|35
1720793630000|2024-07-12 14:13:50|45737.5|45717.5|45758.6|45738.6|45758.6|45738.6|45737.5|45717.5|70
1720793640000|2024-07-12 14:14:00|45761.1|45741.1|45748|45728|45763|45743|45744.2|45724.2|22
1720793650000|2024-07-12 14:14:10|45749.2|45729.2|45748.6|45728.6|45756.1|45736.1|45748.6|45728.6|42
1720793660000|2024-07-12 14:14:20|45749.2|45729.2|45750.4|45730.4|45758|45738|45746.7|45726.7|6
1720793670000|2024-07-12 14:14:30|45749.8|45729.8|45744.2|45724.2|45754.2|45734.2|45744.2|45724.2|10
1720793680000|2024-07-12 14:14:40|45743.6|45723.6|45734.2|45714.2|45744.8|45724.8|45733.6|45713.6|23
1720793690000|2024-07-12 14:14:50|45738.6|45718.6|45734.2|45714.2|45738.6|45718.6|45733.6|45713.6|13
1720793700000|2024-07-12 14:15:00|45731.7|45711.7|45745.5|45725.5|45745.5|45725.5|45722.3|45702.3|18
1720793710000|2024-07-12 14:15:10|45743.6|45723.6|45737.3|45717.3|45761.1|45741.1|45737.3|45717.3|33
1720793720000|2024-07-12 14:15:20|45734.8|45714.8|45732.3|45712.3|45738.6|45718.6|45729.8|45709.8|36
1720793730000|2024-07-12 14:15:30|45729.8|45709.8|45730.3|45710.3|45732.3|45712.3|45727.8|45707.8|5
1720793740000|2024-07-12 14:15:40|45732.8|45712.8|45724.8|45704.8|45732.8|45712.8|45724.8|45704.8|3
1720793750000|2024-07-12 14:15:50|45725.3|45705.3|45732.8|45712.8|45736.7|45716.7|45725.3|45705.3|39
1720793760000|2024-07-12 14:16:00|45734.8|45714.8|45745.9|45725.9|45747.8|45727.8|45734.8|45714.8|20
1720793770000|2024-07-12 14:16:10|45747.8|45727.8|45742.3|45722.3|45752.3|45732.3|45742.3|45722.3|4
1720793780000|2024-07-12 14:16:20|45744.2|45724.2|45747.3|45727.3|45747.3|45727.3|45740.3|45720.3|6
1720793790000|2024-07-12 14:16:30|45745.3|45725.3|45740.3|45720.3|45745.3|45725.3|45737.8|45717.8|5
1720793800000|2024-07-12 14:16:40|45739.8|45719.8|45742.3|45722.3|45745.3|45725.3|45739.8|45719.8|16
1720793810000|2024-07-12 14:16:50|45740.3|45720.3|45744.8|45724.8|45750.3|45730.3|45740.3|45720.3|16
1720793820000|2024-07-12 14:17:00|45747.8|45727.8|45732.3|45712.3|45747.8|45727.8|45727.3|45707.3|22
1720793830000|2024-07-12 14:17:10|45730.3|45710.3|45752.3|45732.3|45755.3|45735.3|45730.3|45710.3|13
1720793840000|2024-07-12 14:17:20|45749.8|45729.8|45757.3|45737.3|45757.3|45737.3|45747.3|45727.3|6
1720793850000|2024-07-12 14:17:30|45756.7|45736.7|45761.1|45741.1|45761.1|45741.1|45754.2|45734.2|5
1720793860000|2024-07-12 14:17:40|45759.8|45739.8|45766.1|45746.1|45769.2|45749.2|45759.2|45739.2|3
1720793870000|2024-07-12 14:17:50|45766.7|45746.7|45764.2|45744.2|45769.2|45749.2|45764.2|45744.2|7
1720793880000|2024-07-12 14:18:00|45766.1|45746.1|45777.3|45757.3|45779.8|45759.8|45766.1|45746.1|7
1720793890000|2024-07-12 14:18:10|45776.7|45756.7|45771.1|45751.1|45777.3|45757.3|45771.1|45751.1|10
1720793900000|2024-07-12 14:18:20|45773|45753|45769.2|45749.2|45778.6|45758.6|45769.2|45749.2|4
1720793910000|2024-07-12 14:18:30|45766.1|45746.1|45753|45733|45766.1|45746.1|45748.6|45728.6|18
1720793920000|2024-07-12 14:18:40|45755.5|45735.5|45738|45718|45755.5|45735.5|45738|45718|5
1720793930000|2024-07-12 14:18:50|45737.5|45717.5|45726.1|45706.1|45738|45718|45726.1|45706.1|13
1720793940000|2024-07-12 14:19:00|45728|45708|45741.1|45721.1|45741.1|45721.1|45728|45708|7
1720793950000|2024-07-12 14:19:10|45739.2|45719.2|45751.7|45731.7|45751.7|45731.7|45738.6|45718.6|4
1720793960000|2024-07-12 14:19:20|45751.1|45731.1|45756.1|45736.1|45758.6|45738.6|45751.1|45731.1|6
1720793970000|2024-07-12 14:19:30|45756.7|45736.7|45754.2|45734.2|45756.7|45736.7|45751.7|45731.7|4
1720793980000|2024-07-12 14:19:40|45751.7|45731.7|45756.7|45736.7|45757.3|45737.3|45751.7|45731.7|8
1720793990000|2024-07-12 14:19:50|45757.3|45737.3|45761.7|45741.7|45761.7|45741.7|45754.2|45734.2|3
1720794000000|2024-07-12 14:20:00|45761.1|45741.1|45781.1|45761.1|45784.2|45764.2|45761.1|45741.1|15
1720794010000|2024-07-12 14:20:10|45780.5|45760.5|45768.6|45748.6|45781.1|45761.1|45768.6|45748.6|6
1720794020000|2024-07-12 14:20:20|45768|45748|45754.2|45734.2|45768|45748|45751.7|45731.7|3
1720794030000|2024-07-12 14:20:30|45752.3|45732.3|45751.7|45731.7|45756.7|45736.7|45751.1|45731.1|2
1720794040000|2024-07-12 14:20:40|45753.6|45733.6|45746.1|45726.1|45757.3|45737.3|45746.1|45726.1|3
1720794050000|2024-07-12 14:20:50|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|45734.2|45714.2|9
1720794060000|2024-07-12 14:21:00|45744.8|45724.8|45751.1|45731.1|45754.2|45734.2|45744.2|45724.2|3
1720794070000|2024-07-12 14:21:10|45751.7|45731.7|45753.6|45733.6|45753.6|45733.6|45749.2|45729.2|3
1720794080000|2024-07-12 14:21:20|45756.1|45736.1|45758.6|45738.6|45761.1|45741.1|45754.2|45734.2|5
1720794090000|2024-07-12 14:21:30|45759.2|45739.2|45765|45745|45765|45745|45756.1|45736.1|31
1720794100000|2024-07-12 14:21:40|45766.9|45746.9|45772.5|45752.5|45772.5|45752.5|45762.5|45742.5|16
1720794110000|2024-07-12 14:21:50|45773|45753|45768|45748|45773|45753|45767.5|45747.5|13
1720794120000|2024-07-12 14:22:00|45766.1|45746.1|45764.9|45744.9|45766.1|45746.1|45763|45743|8
1720794130000|2024-07-12 14:22:10|45763|45743|45758|45738|45763|45743|45757.4|45737.4|17
1720794140000|2024-07-12 14:22:20|45760.5|45740.5|45759.9|45739.9|45767.4|45747.4|45759.9|45739.9|9
1720794150000|2024-07-12 14:22:30|45759.4|45739.4|45753.6|45733.6|45759.9|45739.9|45753.6|45733.6|5
1720794160000|2024-07-12 14:22:40|45755.5|45735.5|45754.9|45734.9|45759.9|45739.9|45752.4|45732.4|15
1720794170000|2024-07-12 14:22:50|45757.4|45737.4|45759.9|45739.9|45764.9|45744.9|45757.4|45737.4|6
1720794180000|2024-07-12 14:23:00|45758|45738|45762.4|45742.4|45762.4|45742.4|45754.9|45734.9|14
1720794190000|2024-07-12 14:23:10|45764.9|45744.9|45759.9|45739.9|45764.9|45744.9|45759.9|45739.9|5
1720794200000|2024-07-12 14:23:20|45756.1|45736.1|45759.9|45739.9|45759.9|45739.9|45750.5|45730.5|5
1720794210000|2024-07-12 14:23:30|45761.9|45741.9|45762.4|45742.4|45763|45743|45759.9|45739.9|5
1720794220000|2024-07-12 14:23:40|45763|45743|45768.6|45748.6|45768.6|45748.6|45762.4|45742.4|4
1720794230000|2024-07-12 14:23:50|45768|45748|45767.4|45747.4|45772.4|45752.4|45767.4|45747.4|5
1720794240000|2024-07-12 14:24:00|45766.1|45746.1|45781.9|45761.9|45781.9|45761.9|45766.1|45746.1|23
1720794250000|2024-07-12 14:24:10|45780.5|45760.5|45783|45763|45784.9|45764.9|45779.9|45759.9|15
1720794260000|2024-07-12 14:24:20|45779.9|45759.9|45769.9|45749.9|45779.9|45759.9|45765.5|45745.5|12
1720794270000|2024-07-12 14:24:30|45767.4|45747.4|45764.9|45744.9|45767.4|45747.4|45762.4|45742.4|9
1720794280000|2024-07-12 14:24:40|45765.5|45745.5|45764.9|45744.9|45765.5|45745.5|45760.5|45740.5|3
1720794290000|2024-07-12 14:24:50|45763|45743|45774.4|45754.4|45774.9|45754.9|45762.4|45742.4|11
1720794300000|2024-07-12 14:25:00|45774.9|45754.9|45773.8|45753.8|45778.8|45758.8|45771.3|45751.3|16
1720794310000|2024-07-12 14:25:10|45776.3|45756.3|45795.9|45775.9|45796.5|45776.5|45776.3|45756.3|46
1720794320000|2024-07-12 14:25:20|45795.3|45775.3|45777.6|45757.6|45800.9|45780.9|45777.6|45757.6|32
1720794330000|2024-07-12 14:25:30|45779.6|45759.6|45776.5|45756.5|45779.6|45759.6|45772.1|45752.1|10
1720794340000|2024-07-12 14:25:40|45778.4|45758.4|45769|45749|45779.6|45759.6|45769|45749|10
1720794350000|2024-07-12 14:25:50|45769.6|45749.6|45799|45779|45799|45779|45769.6|45749.6|14
1720794360000|2024-07-12 14:26:00|45798.4|45778.4|45816.1|45796.1|45818.6|45798.6|45795.3|45775.3|48
1720794370000|2024-07-12 14:26:10|45814.7|45794.7|45811.7|45791.7|45818|45798|45811.7|45791.7|21
1720794380000|2024-07-12 14:26:20|45809.7|45789.7|45800.1|45780.1|45810.3|45790.3|45799.6|45779.6|24
1720794390000|2024-07-12 14:26:30|45799.6|45779.6|45807.6|45787.6|45810.1|45790.1|45799.6|45779.6|23
1720794400000|2024-07-12 14:26:40|45807.1|45787.1|45808.4|45788.4|45811.5|45791.5|45807.1|45787.1|0
1720794410000|2024-07-12 14:26:50|45807.8|45787.8|45810.3|45790.3|45812.8|45792.8|45807.8|45787.8|5
1720794420000|2024-07-12 14:27:00|45815.3|45795.3|45817.2|45797.2|45817.8|45797.8|45812.8|45792.8|9
1720794430000|2024-07-12 14:27:10|45819.2|45799.2|45825.3|45805.3|45825.3|45805.3|45814.7|45794.7|7
1720794440000|2024-07-12 14:27:20|45827.2|45807.2|45825.3|45805.3|45828.4|45808.4|45825.3|45805.3|10
1720794450000|2024-07-12 14:27:30|45822.8|45802.8|45824.2|45804.2|45825.3|45805.3|45822.2|45802.2|5
1720794460000|2024-07-12 14:27:40|45822.2|45802.2|45821.7|45801.7|45824.2|45804.2|45821.7|45801.7|1
1720794470000|2024-07-12 14:27:50|45822.2|45802.2|45821.1|45801.1|45824.2|45804.2|45817.2|45797.2|9
1720794480000|2024-07-12 14:28:00|45820.5|45800.5|45810.3|45790.3|45820.5|45800.5|45810.3|45790.3|10
1720794490000|2024-07-12 14:28:10|45812.2|45792.2|45809.2|45789.2|45816.1|45796.1|45804.7|45784.7|4
1720794500000|2024-07-12 14:28:20|45807.2|45787.2|45799.7|45779.7|45807.2|45787.2|45797.2|45777.2|11
1720794510000|2024-07-12 14:28:30|45799.2|45779.2|45813.6|45793.6|45813.6|45793.6|45794.7|45774.7|13
1720794520000|2024-07-12 14:28:40|45814.2|45794.2|45818.6|45798.6|45818.6|45798.6|45814.2|45794.2|3
1720794530000|2024-07-12 14:28:50|45820.5|45800.5|45830.5|45810.5|45830.5|45810.5|45820.5|45800.5|12
1720794540000|2024-07-12 14:29:00|45828.6|45808.6|45825.5|45805.5|45828.6|45808.6|45823|45803|4
1720794550000|2024-07-12 14:29:10|45823.6|45803.6|45828|45808|45832.4|45812.4|45823|45803|27
1720794560000|2024-07-12 14:29:20|45826.1|45806.1|45825.5|45805.5|45830.5|45810.5|45825.5|45805.5|6
1720794570000|2024-07-12 14:29:30|45827.4|45807.4|45828|45808|45830.5|45810.5|45825.5|45805.5|9
1720794580000|2024-07-12 14:29:40|45825.5|45805.5|45828|45808|45828|45808|45821.1|45801.1|9
1720794590000|2024-07-12 14:29:50|45830.5|45810.5|45816.7|45796.7|45830.5|45810.5|45816.1|45796.1|10
1720794600000|2024-07-12 14:30:00|45816.1|45796.1|45818|45798|45818.6|45798.6|45805.5|45785.5|13
1720794610000|2024-07-12 14:30:10|45816.1|45796.1|45818|45798|45818|45798|45810.5|45790.5|9
1720794620000|2024-07-12 14:30:20|45820.5|45800.5|45831.7|45811.7|45840.5|45820.5|45820.5|45800.5|31
1720794630000|2024-07-12 14:30:30|45829.7|45809.7|45821.1|45801.1|45831.7|45811.7|45820.5|45800.5|8
1720794640000|2024-07-12 14:30:40|45820.5|45800.5|45810.5|45790.5|45823|45803|45810.5|45790.5|9
1720794650000|2024-07-12 14:30:50|45813|45793|45825.5|45805.5|45825.5|45805.5|45813|45793|4
1720794660000|2024-07-12 14:31:00|45826.1|45806.1|45826.7|45806.7|45832.4|45812.4|45825.5|45805.5|22
1720794670000|2024-07-12 14:31:10|45828.6|45808.6|45828|45808|45828.6|45808.6|45825.5|45805.5|4
1720794680000|2024-07-12 14:31:20|45826.1|45806.1|45850.5|45830.5|45850.5|45830.5|45826.1|45806.1|34
1720794690000|2024-07-12 14:31:30|45851.1|45831.1|45851.1|45831.1|45853.6|45833.6|45848|45828|9
1720794700000|2024-07-12 14:31:40|45853|45833|45862|45842|45865.7|45845.7|45851.1|45831.1|25
1720794710000|2024-07-12 14:31:50|45860.1|45840.1|45857.6|45837.6|45862|45842|45857.6|45837.6|18
1720794720000|2024-07-12 14:32:00|45858.2|45838.2|45860.1|45840.1|45862|45842|45857.6|45837.6|33
1720794730000|2024-07-12 14:32:10|45862|45842|45877.8|45857.8|45877.8|45857.8|45862|45842|38
1720794740000|2024-07-12 14:32:20|45875.9|45855.9|45880.9|45860.9|45886.4|45866.4|45870.9|45850.9|36
1720794750000|2024-07-12 14:32:30|45881.4|45861.4|45873.4|45853.4|45885.9|45865.9|45873.4|45853.4|19
1720794760000|2024-07-12 14:32:40|45875.3|45855.3|45884.1|45864.1|45884.1|45864.1|45875.3|45855.3|12
1720794770000|2024-07-12 14:32:50|45882.2|45862.2|45897.2|45877.2|45897.2|45877.2|45882.2|45862.2|47
1720794780000|2024-07-12 14:33:00|45892.8|45872.8|45890.3|45870.3|45893.4|45873.4|45885.9|45865.9|19
1720794790000|2024-07-12 14:33:10|45894.1|45874.1|45911.4|45891.4|45911.4|45891.4|45894.1|45874.1|86
1720794800000|2024-07-12 14:33:20|45910.9|45890.9|45913.4|45893.4|45916.4|45896.4|45910.9|45890.9|37
1720794810000|2024-07-12 14:33:30|45911.4|45891.4|45917.2|45897.2|45917.2|45897.2|45911.4|45891.4|40
1720794820000|2024-07-12 14:33:40|45918.4|45898.4|45915.3|45895.3|45919.7|45899.7|45910.9|45890.9|32
1720794830000|2024-07-12 14:33:50|45917.2|45897.2|45910.9|45890.9|45917.2|45897.2|45910.3|45890.3|20
1720794840000|2024-07-12 14:34:00|45908.9|45888.9|45905.3|45885.3|45910.3|45890.3|45905.3|45885.3|34
1720794850000|2024-07-12 14:34:10|45907.2|45887.2|45902.2|45882.2|45907.2|45887.2|45902.2|45882.2|13
1720794860000|2024-07-12 14:34:20|45904.7|45884.7|45890.3|45870.3|45905.3|45885.3|45890.3|45870.3|79
1720794870000|2024-07-12 14:34:30|45892.2|45872.2|45880.3|45860.3|45892.2|45872.2|45880.3|45860.3|33
1720794880000|2024-07-12 14:34:40|45879.7|45859.7|45891.6|45871.6|45891.6|45871.6|45877.8|45857.8|11
1720794890000|2024-07-12 14:34:50|45892.2|45872.2|45889.7|45869.7|45892.2|45872.2|45884.7|45864.7|6
1720794900000|2024-07-12 14:35:00|45887.8|45867.8|45901.6|45881.6|45901.6|45881.6|45884.7|45864.7|25
1720794910000|2024-07-12 14:35:10|45897.8|45877.8|45904.7|45884.7|45905.3|45885.3|45894.1|45874.1|21
1720794920000|2024-07-12 14:35:20|45904.1|45884.1|45903.5|45883.5|45904.7|45884.7|45903.5|45883.5|7
1720794930000|2024-07-12 14:35:30|45904.1|45884.1|45899.1|45879.1|45904.1|45884.1|45899.1|45879.1|3
1720794940000|2024-07-12 14:35:40|45897.2|45877.2|45882.2|45862.2|45897.2|45877.2|45882.2|45862.2|16
1720794950000|2024-07-12 14:35:50|45882.8|45862.8|45902.2|45882.2|45902.2|45882.2|45882.8|45862.8|7
1720794960000|2024-07-12 14:36:00|45905.3|45885.3|45902.2|45882.2|45907.2|45887.2|45901|45881|11
1720794970000|2024-07-12 14:36:10|45901|45881|45903.5|45883.5|45903.5|45883.5|45898.5|45878.5|6
1720794980000|2024-07-12 14:36:20|45901.6|45881.6|45899.1|45879.1|45905.5|45885.5|45896.6|45876.6|21
1720794990000|2024-07-12 14:36:30|45901|45881|45916|45896|45918.5|45898.5|45901|45881|45
1720795000000|2024-07-12 14:36:40|45914.1|45894.1|45911.6|45891.6|45916|45896|45911.6|45891.6|6
1720795010000|2024-07-12 14:36:50|45911|45891|45913.5|45893.5|45916|45896|45911|45891|37
1720795020000|2024-07-12 14:37:00|45915.5|45895.5|45911.6|45891.6|45918.5|45898.5|45911|45891|31
1720795030000|2024-07-12 14:37:10|45913.5|45893.5|45911|45891|45916|45896|45911|45891|8
1720795040000|2024-07-12 14:37:20|45909.1|45889.1|45910.5|45890.5|45910.5|45890.5|45904.1|45884.1|21
1720795050000|2024-07-12 14:37:30|45912.4|45892.4|45906.6|45886.6|45913|45893|45904.1|45884.1|42
1720795060000|2024-07-12 14:37:40|45908.5|45888.5|45911|45891|45911.6|45891.6|45908.5|45888.5|4
1720795070000|2024-07-12 14:37:50|45911.6|45891.6|45909.1|45889.1|45915.5|45895.5|45909.1|45889.1|15
1720795080000|2024-07-12 14:38:00|45904.7|45884.7|45902.2|45882.2|45904.7|45884.7|45899.7|45879.7|7
1720795090000|2024-07-12 14:38:10|45898.4|45878.4|45907.2|45887.2|45907.2|45887.2|45897.2|45877.2|38
1720795100000|2024-07-12 14:38:20|45906.6|45886.6|45909.7|45889.7|45912.2|45892.2|45906.6|45886.6|6
1720795110000|2024-07-12 14:38:30|||||||||3
1720795120000|2024-07-12 14:38:40|45909.1|45889.1|45905.9|45885.9|45909.7|45889.7|45905.3|45885.3|7
1720795130000|2024-07-12 14:38:50|45905.3|45885.3|45914.1|45894.1|45914.1|45894.1|45905.3|45885.3|7
1720795140000|2024-07-12 14:39:00|45914.7|45894.7|45937.2|45917.2|45937.2|45917.2|45914.7|45894.7|24
1720795150000|2024-07-12 14:39:10|45934.1|45914.1|45939.7|45919.7|45947.2|45927.2|45934.1|45914.1|41
1720795160000|2024-07-12 14:39:20|45942.2|45922.2|45947.8|45927.8|45947.8|45927.8|45941.6|45921.6|15
1720795170000|2024-07-12 14:39:30|45947.2|45927.2|45935.3|45915.3|45947.2|45927.2|45935.3|45915.3|18
1720795180000|2024-07-12 14:39:40|45934.7|45914.7|45928.4|45908.4|45934.7|45914.7|45927.8|45907.8|10
1720795190000|2024-07-12 14:39:50|45927.8|45907.8|45918.4|45898.4|45930.3|45910.3|45917.8|45897.8|5
1720795200000|2024-07-12 14:40:00|45917.8|45897.8|45925.3|45905.3|45926.6|45906.6|45917.8|45897.8|4
1720795210000|2024-07-12 14:40:10|45927.2|45907.2|45928.9|45908.9|45929.5|45909.5|45923.9|45903.9|23
1720795220000|2024-07-12 14:40:20|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45924.5|45904.5|20
1720795230000|2024-07-12 14:40:30|45927.6|45907.6|45879.5|45859.5|45927.6|45907.6|45875.1|45855.1|125
1720795240000|2024-07-12 14:40:40|45880.1|45860.1|45873.2|45853.2|45880.1|45860.1|45873.2|45853.2|23
1720795250000|2024-07-12 14:40:50|45871.2|45851.2|45860.7|45840.7|45873.2|45853.2|45855.7|45835.7|20
1720795260000|2024-07-12 14:41:00|45863.7|45843.7|45854.3|45834.3|45866.8|45846.8|45854.3|45834.3|17
1720795270000|2024-07-12 14:41:10|45843|45823|45841.8|45821.8|45844.9|45824.9|45841.1|45821.1|11
1720795280000|2024-07-12 14:41:20|45838.7|45818.7|45843|45823|45844.3|45824.3|45838.7|45818.7|5
1720795290000|2024-07-12 14:41:30|45844.9|45824.9|45838.7|45818.7|45844.9|45824.9|45838.7|45818.7|9
1720795300000|2024-07-12 14:41:40|45839.9|45819.9|45833.7|45813.7|45839.9|45819.9|45831.2|45811.2|5
1720795310000|2024-07-12 14:41:50|45835.7|45815.7|45833.7|45813.7|45836.2|45816.2|45833.7|45813.7|14
1720795320000|2024-07-12 14:42:00|45834.3|45814.3|45845.7|45825.7|45846.2|45826.2|45834.3|45814.3|28
1720795330000|2024-07-12 14:42:10|45846.2|45826.2|45843.2|45823.2|45846.2|45826.2|45843.2|45823.2|4
1720795340000|2024-07-12 14:42:20|45842.6|45822.6|45830.7|45810.7|45842.6|45822.6|45830.7|45810.7|6
1720795350000|2024-07-12 14:42:30|45832.6|45812.6|45828.7|45808.7|45833.2|45813.2|45828.7|45808.7|3
1720795360000|2024-07-12 14:42:40|45828.2|45808.2|45831.8|45811.8|45831.8|45811.8|45828.2|45808.2|15
1720795370000|2024-07-12 14:42:50|45832.4|45812.4|45835.7|45815.7|45840.7|45820.7|45832.4|45812.4|16
1720795380000|2024-07-12 14:43:00|45836.2|45816.2|45859.3|45839.3|45859.3|45839.3|45836.2|45816.2|8
1720795390000|2024-07-12 14:43:10|45861.8|45841.8|45863.7|45843.7|45863.7|45843.7|45855.7|45835.7|9
1720795400000|2024-07-12 14:43:20|45865.7|45845.7|45875.7|45855.7|45878.2|45858.2|45865.7|45845.7|20
1720795410000|2024-07-12 14:43:30|45873.7|45853.7|45877.6|45857.6|45877.6|45857.6|45873.7|45853.7|4
1720795420000|2024-07-12 14:43:40|45877|45857|45882.6|45862.6|45882.6|45862.6|45875.7|45855.7|19
1720795430000|2024-07-12 14:43:50|45884.5|45864.5|45887|45867|45894.5|45874.5|45884.5|45864.5|26
1720795440000|2024-07-12 14:44:00|45885.1|45865.1|45882|45862|45885.1|45865.1|45881.4|45861.4|6
1720795450000|2024-07-12 14:44:10|45883.9|45863.9|45882|45862|45883.9|45863.9|45879.5|45859.5|13
1720795460000|2024-07-12 14:44:20|45881.4|45861.4|45880.8|45860.8|45882.6|45862.6|45880.8|45860.8|10
1720795470000|2024-07-12 14:44:30|45878.9|45858.9|45875.3|45855.3|45880.8|45860.8|45875.3|45855.3|15
1720795480000|2024-07-12 14:44:40|45870.8|45850.8|45866.4|45846.4|45874.7|45854.7|45865.8|45845.8|21
1720795490000|2024-07-12 14:44:50|45868.3|45848.3|45861.4|45841.4|45868.3|45848.3|45861.4|45841.4|14
1720795500000|2024-07-12 14:45:00|45859.5|45839.5|45848.9|45828.9|45859.5|45839.5|45848.3|45828.3|16
1720795510000|2024-07-12 14:45:10|45851.4|45831.4|45849.5|45829.5|45851.4|45831.4|45847|45827|18
1720795520000|2024-07-12 14:45:20|45853.3|45833.3|45849.5|45829.5|45857|45837|45849.5|45829.5|24
1720795530000|2024-07-12 14:45:30|45845.1|45825.1|45836.4|45816.4|45845.1|45825.1|45836.4|45816.4|1
1720795540000|2024-07-12 14:45:40|45834.5|45814.5|45848.3|45828.3|45848.3|45828.3|45834.5|45814.5|10
1720795550000|2024-07-12 14:45:50|45848.9|45828.9|45862.6|45842.6|45862.6|45842.6|45848.9|45828.9|3
1720795560000|2024-07-12 14:46:00|45864.5|45844.5|45868.3|45848.3|45868.3|45848.3|45861.4|45841.4|8
1720795570000|2024-07-12 14:46:10|45870.3|45850.3|45869.5|45849.5|45873.3|45853.3|45869.5|45849.5|5
1720795580000|2024-07-12 14:46:20|45868.9|45848.9|45854.5|45834.5|45868.9|45848.9|45846.4|45826.4|21
1720795590000|2024-07-12 14:46:30|45856.4|45836.4|45873.3|45853.3|45873.3|45853.3|45856.4|45836.4|6
1720795600000|2024-07-12 14:46:40|45873.9|45853.9|45880.8|45860.8|45883.9|45863.9|45871.4|45851.4|23
1720795610000|2024-07-12 14:46:50|45881.4|45861.4|45868.3|45848.3|45881.4|45861.4|45865.8|45845.8|11
1720795620000|2024-07-12 14:47:00|45868.9|45848.9|45914.5|45894.5|45916.4|45896.4|45862.6|45842.6|115
1720795630000|2024-07-12 14:47:10|45912.6|45892.6|45897.6|45877.6|45912.6|45892.6|45897.6|45877.6|11
1720795640000|2024-07-12 14:47:20|45894.5|45874.5|45890.1|45870.1|45894.5|45874.5|45882.6|45862.6|34
1720795650000|2024-07-12 14:47:30|45890.7|45870.7|45889.5|45869.5|45897.6|45877.6|45889.5|45869.5|11
1720795660000|2024-07-12 14:47:40|45891.4|45871.4|45894.5|45874.5|45894.5|45874.5|45889.5|45869.5|11
1720795670000|2024-07-12 14:47:50|45898.3|45878.3|45910.3|45890.3|45910.3|45890.3|45898.3|45878.3|7
1720795680000|2024-07-12 14:48:00|45910.8|45890.8|45924.7|45904.7|45927.2|45907.2|45910.3|45890.3|24
1720795690000|2024-07-12 14:48:10|45926.6|45906.6|45930.3|45910.3|45932.2|45912.2|45921.6|45901.6|22
1720795700000|2024-07-12 14:48:20|45931.6|45911.6|45932.2|45912.2|45934.1|45914.1|45929.7|45909.7|3
1720795710000|2024-07-12 14:48:30|45929.7|45909.7|45912.8|45892.8|45929.7|45909.7|45912.8|45892.8|29
1720795720000|2024-07-12 14:48:40|45910.3|45890.3|45906.4|45886.4|45912.8|45892.8|45905.3|45885.3|10
1720795730000|2024-07-12 14:48:50|45908.3|45888.3|45905.3|45885.3|45910.3|45890.3|45905.3|45885.3|9
1720795740000|2024-07-12 14:49:00|45903.3|45883.3|45903.3|45883.3|45908.3|45888.3|45903.3|45883.3|5
1720795750000|2024-07-12 14:49:10|45905.3|45885.3|45900.8|45880.8|45906.4|45886.4|45900.3|45880.3|9
1720795760000|2024-07-12 14:49:20|45897.8|45877.8|45907.8|45887.8|45908.3|45888.3|45895.3|45875.3|23
1720795770000|2024-07-12 14:49:30|45905.8|45885.8|45897.2|45877.2|45905.8|45885.8|45897.2|45877.2|10
1720795780000|2024-07-12 14:49:40|45893.9|45873.9|45900.3|45880.3|45900.8|45880.8|45891.4|45871.4|2
1720795790000|2024-07-12 14:49:50|45900.8|45880.8|45913.5|45893.5|45913.5|45893.5|45892.8|45872.8|34
1720795800000|2024-07-12 14:50:00|45915.4|45895.4|45902.2|45882.2|45915.4|45895.4|45902.2|45882.2|8
1720795810000|2024-07-12 14:50:10|45900.3|45880.3|45904.1|45884.1|45904.1|45884.1|45893.9|45873.9|17
1720795820000|2024-07-12 14:50:20|45902.2|45882.2|45895.3|45875.3|45902.8|45882.8|45890.3|45870.3|8
1720795830000|2024-07-12 14:50:30|45897.8|45877.8|45902.2|45882.2|45905.3|45885.3|45897.8|45877.8|12
1720795840000|2024-07-12 14:50:40|45900.3|45880.3|45905.3|45885.3|45905.3|45885.3|45900.3|45880.3|12
1720795850000|2024-07-12 14:50:50|45903.3|45883.3|45902.2|45882.2|45910.3|45890.3|45902.2|45882.2|35
1720795860000|2024-07-12 14:51:00|45900.3|45880.3|45890.3|45870.3|45902.2|45882.2|45888.3|45868.3|21
1720795870000|2024-07-12 14:51:10|45890.2|45870.2|45893.3|45873.3|45893.3|45873.3|45887.7|45867.7|16
1720795880000|2024-07-12 14:51:20|45895.2|45875.2|45905.8|45885.8|45907.7|45887.7|45895.2|45875.2|9
1720795890000|2024-07-12 14:51:30|45903.9|45883.9|45908.3|45888.3|45908.3|45888.3|45900.8|45880.8|16
1720795900000|2024-07-12 14:51:40|45910.2|45890.2|45890.8|45870.8|45910.8|45890.8|45890.8|45870.8|11
1720795910000|2024-07-12 14:51:50|45888.9|45868.9|45888.3|45868.3|45888.9|45868.9|45885.8|45865.8|12
1720795920000|2024-07-12 14:52:00|45890.2|45870.2|45902.7|45882.7|45902.7|45882.7|45890.2|45870.2|13
1720795930000|2024-07-12 14:52:10|45904.7|45884.7|45902.2|45882.2|45912.2|45892.2|45902.2|45882.2|9
1720795940000|2024-07-12 14:52:20|45900.2|45880.2|45889.7|45869.7|45900.2|45880.2|45887.7|45867.7|10
1720795950000|2024-07-12 14:52:30|45887.2|45867.2|45880.2|45860.2|45887.2|45867.2|45877.7|45857.7|20
1720795960000|2024-07-12 14:52:40|45882.2|45862.2|45882.2|45862.2|45885.2|45865.2|45880.2|45860.2|8
1720795970000|2024-07-12 14:52:50|45880.2|45860.2|45882.2|45862.2|45882.2|45862.2|45879.7|45859.7|10
1720795980000|2024-07-12 14:53:00|45884.1|45864.1|45892.2|45872.2|45894.7|45874.7|45884.1|45864.1|7
1720795990000|2024-07-12 14:53:10|45890.2|45870.2|45892.7|45872.7|45894.7|45874.7|45889.7|45869.7|1
1720796000000|2024-07-12 14:53:20|45894.1|45874.1|45890.2|45870.2|45894.7|45874.7|45889.1|45869.1|9
1720796010000|2024-07-12 14:53:30|45892.2|45872.2|45897.2|45877.2|45899.7|45879.7|45892.2|45872.2|18
1720796020000|2024-07-12 14:53:40|45896.6|45876.6|45897.2|45877.2|45897.2|45877.2|45896.6|45876.6|2
1720796030000|2024-07-12 14:53:50|45895.2|45875.2|45894.7|45874.7|45895.2|45875.2|45894.7|45874.7|2
1720796040000|2024-07-12 14:54:00|45892.2|45872.2|45870.2|45850.2|45892.2|45872.2|45865.2|45845.2|35
1720796050000|2024-07-12 14:54:10|45870.8|45850.8|45879.7|45859.7|45879.7|45859.7|45870.8|45850.8|9
1720796060000|2024-07-12 14:54:20|45881.6|45861.6|45887.2|45867.2|45890.8|45870.8|45881.6|45861.6|10
1720796070000|2024-07-12 14:54:30|45886.6|45866.6|45883.3|45863.3|45887.2|45867.2|45882.2|45862.2|5
1720796080000|2024-07-12 14:54:40|45881.4|45861.4|45888.3|45868.3|45888.3|45868.3|45881.4|45861.4|2
1720796090000|2024-07-12 14:54:50|45890.2|45870.2|45890.2|45870.2|45892.7|45872.7|45888.3|45868.3|18
1720796100000|2024-07-12 14:55:00|45892.7|45872.7|45888.3|45868.3|45892.7|45872.7|45885.8|45865.8|6
1720796110000|2024-07-12 14:55:10|45890.2|45870.2|45890.8|45870.8|45890.8|45870.8|45888.3|45868.3|8
1720796120000|2024-07-12 14:55:20|45888.3|45868.3|45890.2|45870.2|45891.4|45871.4|45888.3|45868.3|6
1720796130000|2024-07-12 14:55:30|45888.3|45868.3|45887.2|45867.2|45888.3|45868.3|45880.2|45860.2|20
1720796140000|2024-07-12 14:55:40|45887.7|45867.7|45890.2|45870.2|45890.2|45870.2|45887.7|45867.7|4
1720796150000|2024-07-12 14:55:50|45892.2|45872.2|45885.2|45865.2|45892.2|45872.2|45885.2|45865.2|11
1720796160000|2024-07-12 14:56:00|45887.2|45867.2|45891.6|45871.6|45891.6|45871.6|45882.2|45862.2|18
1720796170000|2024-07-12 14:56:10|45889.7|45869.7|45888.3|45868.3|45889.7|45869.7|45885.8|45865.8|18
1720796180000|2024-07-12 14:56:20|45890.8|45870.8|45893.3|45873.3|45893.3|45873.3|45888.3|45868.3|23
1720796190000|2024-07-12 14:56:30|45891.4|45871.4|45871.4|45851.4|45893.3|45873.3|45871.4|45851.4|10
1720796200000|2024-07-12 14:56:40|45869.5|45849.5|45875.8|45855.8|45875.8|45855.8|45866.4|45846.4|18
1720796210000|2024-07-12 14:56:50|45878.3|45858.3|45875.8|45855.8|45878.3|45858.3|45875.8|45855.8|14
1720796220000|2024-07-12 14:57:00|45877.7|45857.7|45888.3|45868.3|45890.8|45870.8|45875.8|45855.8|17
1720796230000|2024-07-12 14:57:10|45890.8|45870.8|45883.9|45863.9|45890.8|45870.8|45883.9|45863.9|7
1720796240000|2024-07-12 14:57:20|45883.3|45863.3|45883.3|45863.3|45885.8|45865.8|45881.4|45861.4|3
1720796250000|2024-07-12 14:57:30|45885.8|45865.8|45897.7|45877.7|45900.8|45880.8|45883.3|45863.3|30
1720796260000|2024-07-12 14:57:40|45895.2|45875.2|45880.8|45860.8|45895.2|45875.2|45880.8|45860.8|4
1720796270000|2024-07-12 14:57:50|45882.7|45862.7|45883.3|45863.3|45885.8|45865.8|45880.8|45860.8|6
1720796280000|2024-07-12 14:58:00|45881.4|45861.4|45887.7|45867.7|45888.3|45868.3|45880.8|45860.8|91
1720796290000|2024-07-12 14:58:10|45890.2|45870.2|45898.3|45878.3|45900.2|45880.2|45890.2|45870.2|11
1720796300000|2024-07-12 14:58:20|45897.7|45877.7|45887.7|45867.7|45900.2|45880.2|45887.7|45867.7|1
1720796310000|2024-07-12 14:58:30|45887.2|45867.2|45877.7|45857.7|45888.3|45868.3|45877.7|45857.7|2
1720796320000|2024-07-12 14:58:40|45879.7|45859.7|45880.2|45860.2|45880.8|45860.8|45879.7|45859.7|10
1720796330000|2024-07-12 14:58:50|45880.8|45860.8|45885.2|45865.2|45885.2|45865.2|45880.2|45860.2|2
1720796340000|2024-07-12 14:59:00|45885.8|45865.8|45890.2|45870.2|45893.3|45873.3|45885.2|45865.2|6
1720796350000|2024-07-12 14:59:10|45889.7|45869.7|45887.2|45867.2|45890.2|45870.2|45887.2|45867.2|9
1720796360000|2024-07-12 14:59:20|45887.7|45867.7|45893.3|45873.3|45893.3|45873.3|45887.7|45867.7|14
1720796370000|2024-07-12 14:59:30|45892.7|45872.7|45890.2|45870.2|45895.2|45875.2|45890.2|45870.2|16
1720796380000|2024-07-12 14:59:40|45888.3|45868.3|45887.7|45867.7|45890.2|45870.2|45887.7|45867.7|7
1720796390000|2024-07-12 14:59:50|45885.8|45865.8|45897.2|45877.2|45897.7|45877.7|45885.2|45865.2|20
1720796400000|2024-07-12 15:00:00|45899.1|45879.1|45927.2|45907.2|45929.7|45909.7|45899.1|45879.1|46
1720796410000|2024-07-12 15:00:10|45929.7|45909.7|45898.3|45878.3|45930.2|45910.2|45898.3|45878.3|32
1720796420000|2024-07-12 15:00:20|45893.9|45873.9|45885.8|45865.8|45893.9|45873.9|45883.3|45863.3|12
1720796430000|2024-07-12 15:00:30|45883.3|45863.3|45885.8|45865.8|45888.3|45868.3|45883.3|45863.3|7
1720796440000|2024-07-12 15:00:40|45888.3|45868.3|45890.8|45870.8|45890.8|45870.8|45885.8|45865.8|13
1720796450000|2024-07-12 15:00:50|45891.4|45871.4|45893.3|45873.3|45893.3|45873.3|45890.8|45870.8|5
1720796460000|2024-07-12 15:01:00|45898.3|45878.3|45918.3|45898.3|45920.2|45900.2|45896.4|45876.4|39
1720796470000|2024-07-12 15:01:10|45920.8|45900.8|45918.3|45898.3|45922.7|45902.7|45918.3|45898.3|16
1720796480000|2024-07-12 15:01:20|45915.2|45895.2|45928.3|45908.3|45928.3|45908.3|45915.2|45895.2|19
1720796490000|2024-07-12 15:01:30|45926.4|45906.4|45940.8|45920.8|45942.7|45922.7|45926.4|45906.4|16
1720796500000|2024-07-12 15:01:40|45942.7|45922.7|45938.9|45918.9|45945.8|45925.8|45938.3|45918.3|16
1720796510000|2024-07-12 15:01:50|45938.3|45918.3|45932|45912|45939.5|45919.5|45928.9|45908.9|28
1720796520000|2024-07-12 15:02:00|45933.9|45913.9|45934.5|45914.5|45940.8|45920.8|45932.5|45912.5|49
1720796530000|2024-07-12 15:02:10|45936.4|45916.4|45927|45907|45937|45917|45927|45907|18
1720796540000|2024-07-12 15:02:20|45925|45905|45929.5|45909.5|45929.5|45909.5|45920.6|45900.6|18
1720796550000|2024-07-12 15:02:30|45927.5|45907.5|45928.9|45908.9|45928.9|45908.9|45921.4|45901.4|21
1720796560000|2024-07-12 15:02:40|45931.4|45911.4|45931.4|45911.4|45932|45912|45927.5|45907.5|35
1720796570000|2024-07-12 15:02:50|45934.5|45914.5|45931.4|45911.4|45941.4|45921.4|45931.4|45911.4|14
1720796580000|2024-07-12 15:03:00|45933.3|45913.3|45929.5|45909.5|45933.3|45913.3|45929.5|45909.5|4
1720796590000|2024-07-12 15:03:10|45932|45912|45947|45927|45947|45927|45932|45912|33
1720796600000|2024-07-12 15:03:20|45949.5|45929.5|45952|45932|45954.5|45934.5|45949.5|45929.5|7
1720796610000|2024-07-12 15:03:30|45952.5|45932.5|45952|45932|45954.5|45934.5|45949.5|45929.5|9
1720796620000|2024-07-12 15:03:40|45955|45935|45955.6|45935.6|45955.6|45935.6|45955|45935|25
1720796630000|2024-07-12 15:03:50|45955|45935|45952.5|45932.5|45955.6|45935.6|45952.5|45932.5|15
1720796640000|2024-07-12 15:04:00|45955|45935|45958.1|45938.1|45958.1|45938.1|45955|45935|21
1720796650000|2024-07-12 15:04:10|45958.7|45938.7|45958.7|45938.7|45958.7|45938.7|45958.7|45938.7|10
1720796660000|2024-07-12 15:04:20|45958.1|45938.1|45949.3|45929.3|45958.7|45938.7|45946.8|45926.8|38
1720796670000|2024-07-12 15:04:30|45946.8|45926.8|45944.3|45924.3|45949.3|45929.3|45944.3|45924.3|6
1720796680000|2024-07-12 15:04:40|45942.4|45922.4|45943.7|45923.7|45946.2|45926.2|45941.8|45921.8|7
1720796690000|2024-07-12 15:04:50|45944.3|45924.3|45944.3|45924.3|45944.3|45924.3|45941.2|45921.2|13
1720796700000|2024-07-12 15:05:00|45944.9|45924.9|45954.9|45934.9|45954.9|45934.9|45944.9|45924.9|18
1720796710000|2024-07-12 15:05:10|45952.4|45932.4|45960.4|45940.4|45960.4|45940.4|45952.4|45932.4|11
1720796720000|2024-07-12 15:05:20|45957.9|45937.9|45959.9|45939.9|45961|45941|45957.9|45937.9|6
1720796730000|2024-07-12 15:05:30|45960.4|45940.4|45953.5|45933.5|45961|45941|45953.5|45933.5|9
1720796740000|2024-07-12 15:05:40|45952.9|45932.9|45952.4|45932.4|45954.3|45934.3|45950.4|45930.4|25
1720796750000|2024-07-12 15:05:50|45950.4|45930.4|45938.7|45918.7|45950.4|45930.4|45938.7|45918.7|9
1720796760000|2024-07-12 15:06:00|45939.3|45919.3|45941.8|45921.8|45944.3|45924.3|45939.3|45919.3|12
1720796770000|2024-07-12 15:06:10|45943.7|45923.7|45939.9|45919.9|45944.9|45924.9|45939.9|45919.9|9
1720796780000|2024-07-12 15:06:20|45942.9|45922.9|45935.4|45915.4|45942.9|45922.9|45935.4|45915.4|21
1720796790000|2024-07-12 15:06:30|45937.4|45917.4|45945.4|45925.4|45945.4|45925.4|45937.4|45917.4|15
1720796800000|2024-07-12 15:06:40|45946|45926|45954.9|45934.9|45955.4|45935.4|45946|45926|7
1720796810000|2024-07-12 15:06:50|45956.8|45936.8|45953.7|45933.7|45957.4|45937.4|45953.7|45933.7|9
1720796820000|2024-07-12 15:07:00|45954.3|45934.3|45956.2|45936.2|45956.2|45936.2|45953.7|45933.7|16
1720796830000|2024-07-12 15:07:10|45956.8|45936.8|45954.8|45934.8|45956.8|45936.8|45954.3|45934.3|5
1720796840000|2024-07-12 15:07:20|45954.3|45934.3|45949.8|45929.8|45954.8|45934.8|45949.3|45929.3|11
1720796850000|2024-07-12 15:07:30|45952.3|45932.3|45949.8|45929.8|45952.3|45932.3|45949.8|45929.8|21
1720796860000|2024-07-12 15:07:40|45951.8|45931.8|45951.8|45931.8|45951.8|45931.8|45949.8|45929.8|2
1720796870000|2024-07-12 15:07:50|45949.8|45929.8|45951.8|45931.8|45951.8|45931.8|45949.3|45929.3|4
1720796880000|2024-07-12 15:08:00|45953.7|45933.7|45956.8|45936.8|45956.8|45936.8|45951.8|45931.8|2
1720796890000|2024-07-12 15:08:10|45954.8|45934.8|45954.3|45934.3|45956.8|45936.8|45954.3|45934.3|6
1720796900000|2024-07-12 15:08:20|45954.8|45934.8|45954.3|45934.3|45956.8|45936.8|45954.3|45934.3|7
1720796910000|2024-07-12 15:08:30|45954.8|45934.8|45959.3|45939.3|45959.3|45939.3|45954.3|45934.3|12
1720796920000|2024-07-12 15:08:40|45961.8|45941.8|45959.3|45939.3|45961.8|45941.8|45959.3|45939.3|7
1720796930000|2024-07-12 15:08:50|45957.3|45937.3|45954.3|45934.3|45957.3|45937.3|45954.3|45934.3|4
1720796940000|2024-07-12 15:09:00|45953.7|45933.7|45954.8|45934.8|45956.8|45936.8|45952.3|45932.3|22
1720796950000|2024-07-12 15:09:10|45956.8|45936.8|45954.8|45934.8|45959.3|45939.3|45954.8|45934.8|5
1720796960000|2024-07-12 15:09:20|45954.3|45934.3|45954.3|45934.3|45959.3|45939.3|45954.3|45934.3|10
1720796970000|2024-07-12 15:09:30|45951.8|45931.8|45946.8|45926.8|45951.8|45931.8|45944.8|45924.8|11
1720796980000|2024-07-12 15:09:40|45943.7|45923.7|45928.5|45908.5|45943.7|45923.7|45928.5|45908.5|24
1720796990000|2024-07-12 15:09:50|45927.9|45907.9|45937.9|45917.9|45937.9|45917.9|45921|45901|49
1720797000000|2024-07-12 15:10:00|45933.5|45913.5|45937.3|45917.3|45942.3|45922.3|45933.5|45913.5|21
1720797010000|2024-07-12 15:10:10|45937.9|45917.9|45937.9|45917.9|45938.5|45918.5|45937.9|45917.9|4
1720797020000|2024-07-12 15:10:20|45939.8|45919.8|45939.3|45919.3|45940.4|45920.4|45937.3|45917.3|3
1720797030000|2024-07-12 15:10:30|45941.2|45921.2|45934.8|45914.8|45941.8|45921.8|45934.8|45914.8|3
1720797040000|2024-07-12 15:10:40|45936.8|45916.8|45930.4|45910.4|45936.8|45916.8|45930.4|45910.4|4
1720797050000|2024-07-12 15:10:50|45927.9|45907.9|45924.8|45904.8|45927.9|45907.9|45922.9|45902.9|5
1720797060000|2024-07-12 15:11:00|45922.9|45902.9|45923.5|45903.5|45925.4|45905.4|45922.9|45902.9|16
1720797070000|2024-07-12 15:11:10|45927.3|45907.3|45929.8|45909.8|45929.8|45909.8|45927.3|45907.3|9
1720797080000|2024-07-12 15:11:20|45931.8|45911.8|45937.9|45917.9|45940.4|45920.4|45931.8|45911.8|10
1720797090000|2024-07-12 15:11:30|45936|45916|45935.4|45915.4|45937.3|45917.3|45935.4|45915.4|6
1720797100000|2024-07-12 15:11:40|45934.8|45914.8|45936.8|45916.8|45936.8|45916.8|45932.3|45912.3|6
1720797110000|2024-07-12 15:11:50|45934.8|45914.8|45934.3|45914.3|45936.8|45916.8|45934.3|45914.3|7
1720797120000|2024-07-12 15:12:00|45932.3|45912.3|45915.4|45895.4|45932.3|45912.3|45915.4|45895.4|22
1720797130000|2024-07-12 15:12:10|45913.5|45893.5|45906|45886|45913.5|45893.5|45905.4|45885.4|12
1720797140000|2024-07-12 15:12:20|45908.5|45888.5|45908.5|45888.5|45912.9|45892.9|45906|45886|15
1720797150000|2024-07-12 15:12:30|45907.9|45887.9|45908.5|45888.5|45911|45891|45907.9|45887.9|3
1720797160000|2024-07-12 15:12:40|45911|45891|45921|45901|45924.1|45904.1|45911|45891|7
1720797170000|2024-07-12 15:12:50|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|1
1720797180000|2024-07-12 15:13:00|45918.5|45898.5|45902.3|45882.3|45918.5|45898.5|45898.5|45878.5|15
1720797190000|2024-07-12 15:13:10|45902.9|45882.9|45911.2|45891.2|45911.2|45891.2|45902.9|45882.9|3
1720797200000|2024-07-12 15:13:20|45913.7|45893.7|45917.9|45897.9|45917.9|45897.9|45913.7|45893.7|9
1720797210000|2024-07-12 15:13:30|45919.8|45899.8|45919.8|45899.8|45919.8|45899.8|45917.9|45897.9|5
1720797220000|2024-07-12 15:13:40|45917.9|45897.9|45916.8|45896.8|45917.9|45897.9|45916.8|45896.8|6
1720797230000|2024-07-12 15:13:50|45914.8|45894.8|45914.8|45894.8|45914.8|45894.8|45914.8|45894.8|0
1720797240000|2024-07-12 15:14:00|45914.3|45894.3|45916.8|45896.8|45916.8|45896.8|45909.8|45889.8|6
1720797250000|2024-07-12 15:14:10|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|0
1720797260000|2024-07-12 15:14:20|45918.7|45898.7|45919.3|45899.3|45924.3|45904.3|45918.7|45898.7|15
1720797270000|2024-07-12 15:14:30|45916.8|45896.8|45916.8|45896.8|45916.8|45896.8|45916.8|45896.8|5
1720797280000|2024-07-12 15:14:40|45914.8|45894.8|45904.3|45884.3|45914.8|45894.8|45904.3|45884.3|9
1720797290000|2024-07-12 15:14:50|45902.3|45882.3|45901.8|45881.8|45904.3|45884.3|45899.3|45879.3|19
1720797300000|2024-07-12 15:15:00|45904.3|45884.3|45901.8|45881.8|45906.8|45886.8|45899.8|45879.8|19
1720797310000|2024-07-12 15:15:10|45899.8|45879.8|45905.4|45885.4|45905.4|45885.4|45895.4|45875.4|13
1720797320000|2024-07-12 15:15:20|45909.8|45889.8|45904.3|45884.3|45909.8|45889.8|45904.3|45884.3|17
1720797330000|2024-07-12 15:15:30|45904.8|45884.8|45906.8|45886.8|45909.3|45889.3|45904.3|45884.3|11
1720797340000|2024-07-12 15:15:40|45908.7|45888.7|45921.8|45901.8|45921.8|45901.8|45908.7|45888.7|45
1720797350000|2024-07-12 15:15:50|45923.7|45903.7|45921.8|45901.8|45924.3|45904.3|45919.8|45899.8|4
1720797360000|2024-07-12 15:16:00|45923.7|45903.7|45937.3|45917.3|45941.2|45921.2|45923.7|45903.7|23
1720797370000|2024-07-12 15:16:10|45934.8|45914.8|45939.3|45919.3|45939.8|45919.8|45934.3|45914.3|30
1720797380000|2024-07-12 15:16:20|45937.3|45917.3|45939.3|45919.3|45939.8|45919.8|45936.8|45916.8|9
1720797390000|2024-07-12 15:16:30|45936.8|45916.8|45934.8|45914.8|45939.8|45919.8|45934.8|45914.8|3
1720797400000|2024-07-12 15:16:40|45932.9|45912.9|45927.3|45907.3|45932.9|45912.9|45927.3|45907.3|6
1720797410000|2024-07-12 15:16:50|45929.3|45909.3|45934.3|45914.3|45934.3|45914.3|45929.3|45909.3|4
1720797420000|2024-07-12 15:17:00|45932.3|45912.3|45920.4|45900.4|45932.3|45912.3|45919.8|45899.8|8
1720797430000|2024-07-12 15:17:10|45922.3|45902.3|45919.8|45899.8|45924.3|45904.3|45919.8|45899.8|7
1720797440000|2024-07-12 15:17:20|45920.4|45900.4|45921.8|45901.8|45922.9|45902.9|45919.8|45899.8|4
1720797450000|2024-07-12 15:17:30|45922.3|45902.3|45912.3|45892.3|45922.3|45902.3|45909.8|45889.8|7
1720797460000|2024-07-12 15:17:40|45909.8|45889.8|45904.3|45884.3|45909.8|45889.8|45904.3|45884.3|1
1720797470000|2024-07-12 15:17:50|45901.8|45881.8|45899.2|45879.2|45904.2|45884.2|45899.2|45879.2|6
1720797480000|2024-07-12 15:18:00|45899.8|45879.8|45891|45871|45899.8|45879.8|45890.4|45870.4|13
1720797490000|2024-07-12 15:18:10|45887.9|45867.9|45881.7|45861.7|45887.9|45867.9|45879.8|45859.8|9
1720797500000|2024-07-12 15:18:20|45884.2|45864.2|45894.2|45874.2|45894.2|45874.2|45884.2|45864.2|11
1720797510000|2024-07-12 15:18:30|45891.7|45871.7|45891.7|45871.7|45894.2|45874.2|45891.7|45871.7|7
1720797520000|2024-07-12 15:18:40|45894.2|45874.2|45916.7|45896.7|45916.7|45896.7|45894.2|45874.2|15
1720797530000|2024-07-12 15:18:50|45918.7|45898.7|45929.2|45909.2|45929.2|45909.2|45918.7|45898.7|7
1720797540000|2024-07-12 15:19:00|45931.7|45911.7|45934.2|45914.2|45934.2|45914.2|45929.2|45909.2|2
1720797550000|2024-07-12 15:19:10|45932.3|45912.3|45924.8|45904.8|45934.2|45914.2|45924.8|45904.8|12
1720797560000|2024-07-12 15:19:20|45926.7|45906.7|45929.8|45909.8|45931.7|45911.7|45926.7|45906.7|1
1720797570000|2024-07-12 15:19:30|45929.2|45909.2|45921.7|45901.7|45929.2|45909.2|45921.7|45901.7|10
1720797580000|2024-07-12 15:19:40|45919.2|45899.2|45916.7|45896.7|45919.2|45899.2|45916.7|45896.7|2
1720797590000|2024-07-12 15:19:50|45919.2|45899.2|45915.4|45895.4|45919.8|45899.8|45915.4|45895.4|4
1720797600000|2024-07-12 15:20:00|45917.3|45897.3|45926.7|45906.7|45926.7|45906.7|45914.2|45894.2|11
1720797610000|2024-07-12 15:20:10|45927.3|45907.3|45926.7|45906.7|45928.7|45908.7|45924.8|45904.8|3
1720797620000|2024-07-12 15:20:20|45927.3|45907.3|45924.2|45904.2|45929.2|45909.2|45924.2|45904.2|6
1720797630000|2024-07-12 15:20:30|45923.7|45903.7|45924.2|45904.2|45926.7|45906.7|45917.9|45897.9|15
1720797640000|2024-07-12 15:20:40|45924.8|45904.8|45903.5|45883.5|45927.3|45907.3|45903.5|45883.5|21
1720797650000|2024-07-12 15:20:50|45901|45881|45902.9|45882.9|45902.9|45882.9|45901|45881|16
1720797660000|2024-07-12 15:21:00|45903.5|45883.5|45913.5|45893.5|45913.5|45893.5|45903.5|45883.5|9
1720797670000|2024-07-12 15:21:10|45911|45891|45899.1|45879.1|45913.5|45893.5|45899.1|45879.1|13
1720797680000|2024-07-12 15:21:20|45898.5|45878.5|45901|45881|45901|45881|45896|45876|7
1720797690000|2024-07-12 15:21:30|45902.9|45882.9|45910.4|45890.4|45910.4|45890.4|45902.9|45882.9|3
1720797700000|2024-07-12 15:21:40|45911|45891|45893.5|45873.5|45911|45891|45893.5|45873.5|9
1720797710000|2024-07-12 15:21:50|45894.1|45874.1|45891.6|45871.6|45894.1|45874.1|45891.6|45871.6|3
1720797720000|2024-07-12 15:22:00|45892.1|45872.1|45887.1|45867.1|45894.1|45874.1|45886.6|45866.6|14
1720797730000|2024-07-12 15:22:10|45886.6|45866.6|45881.6|45861.6|45889.1|45869.1|45881.6|45861.6|11
1720797740000|2024-07-12 15:22:20|45881|45861|45886|45866|45889.8|45869.8|45877.1|45857.1|10
1720797750000|2024-07-12 15:22:30|45891|45871|45895.4|45875.4|45895.4|45875.4|45891|45871|21
1720797760000|2024-07-12 15:22:40|45896|45876|45896.6|45876.6|45899.1|45879.1|45894.6|45874.6|7
1720797770000|2024-07-12 15:22:50|45899.1|45879.1|45885.2|45865.2|45899.1|45879.1|45883.3|45863.3|61
1720797780000|2024-07-12 15:23:00|45883.3|45863.3|45882.7|45862.7|45885.2|45865.2|45882.7|45862.7|9
1720797790000|2024-07-12 15:23:10|45880.8|45860.8|45868.9|45848.9|45880.8|45860.8|45868.9|45848.9|27
1720797800000|2024-07-12 15:23:20|45866.4|45846.4|45866.4|45846.4|45868.9|45848.9|45862|45842|38
1720797810000|2024-07-12 15:23:30|45865.8|45845.8|45867.7|45847.7|45868.3|45848.3|45863.3|45843.3|2
1720797820000|2024-07-12 15:23:40|45863.9|45843.9|45863.9|45843.9|45863.9|45843.9|45863.3|45843.3|3
1720797830000|2024-07-12 15:23:50|45863.3|45843.3|45867|45847|45867|45847|45861.4|45841.4|5
1720797840000|2024-07-12 15:24:00|45866.4|45846.4|45860|45840|45869.5|45849.5|45860|45840|11
1720797850000|2024-07-12 15:24:10|45858.1|45838.1|45858.1|45838.1|45860.6|45840.6|45858.1|45838.1|16
1720797860000|2024-07-12 15:24:20|45862.5|45842.5|45856.2|45836.2|45862.5|45842.5|45856.2|45836.2|14
1720797870000|2024-07-12 15:24:30|45856.8|45836.8|45853.7|45833.7|45856.8|45836.8|45848.5|45828.5|56
1720797880000|2024-07-12 15:24:40|45851.8|45831.8|45851.2|45831.2|45851.8|45831.8|45849.3|45829.3|1
1720797890000|2024-07-12 15:24:50|45853.1|45833.1|45875|45855|45875|45855|45853.1|45833.1|33
1720797900000|2024-07-12 15:25:00|45877|45857|45887|45867|45887|45867|45877|45857|20
1720797910000|2024-07-12 15:25:10|45886.4|45866.4|45896.4|45876.4|45896.4|45876.4|45886.4|45866.4|13
1720797920000|2024-07-12 15:25:20|45898.3|45878.3|45903.3|45883.3|45903.3|45883.3|45898.3|45878.3|13
1720797930000|2024-07-12 15:25:30|45900.8|45880.8|45895.8|45875.8|45900.8|45880.8|45893.3|45873.3|23
1720797940000|2024-07-12 15:25:40|45897.7|45877.7|45909.1|45889.1|45909.1|45889.1|45897.7|45877.7|9
1720797950000|2024-07-12 15:25:50|45911.6|45891.6|45914.1|45894.1|45914.6|45894.6|45911.6|45891.6|5
1720797960000|2024-07-12 15:26:00|45916|45896|45912.1|45892.1|45916.6|45896.6|45912.1|45892.1|3
1720797970000|2024-07-12 15:26:10|45911.6|45891.6|45902.7|45882.7|45911.6|45891.6|45900.8|45880.8|10
1720797980000|2024-07-12 15:26:20|45904.6|45884.6|45905.2|45885.2|45905.2|45885.2|45902.7|45882.7|8
1720797990000|2024-07-12 15:26:30|45904.6|45884.6|45899.1|45879.1|45904.6|45884.6|45897.1|45877.1|2
1720798000000|2024-07-12 15:26:40|45897.1|45877.1|45892.1|45872.1|45897.1|45877.1|45891.6|45871.6|1
1720798010000|2024-07-12 15:26:50|45890.2|45870.2|45889.1|45869.1|45892.1|45872.1|45889.1|45869.1|3
1720798020000|2024-07-12 15:27:00|45887.1|45867.1|45888.5|45868.5|45888.5|45868.5|45886.6|45866.6|3
1720798030000|2024-07-12 15:27:10|45889.1|45869.1|45886.6|45866.6|45889.1|45869.1|45886.6|45866.6|3
1720798040000|2024-07-12 15:27:20|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|45884.6|45864.6|1
1720798050000|2024-07-12 15:27:30|45884.6|45864.6|45882.1|45862.1|45884.6|45864.6|45882.1|45862.1|0
1720798060000|2024-07-12 15:27:40|45887.1|45867.1|45884.6|45864.6|45887.1|45867.1|45882.1|45862.1|6
1720798070000|2024-07-12 15:27:50|45884.1|45864.1|45887.1|45867.1|45887.1|45867.1|45884.1|45864.1|4
1720798080000|2024-07-12 15:28:00|45886.5|45866.5|45887.1|45867.1|45887.1|45867.1|45882.1|45862.1|6
1720798090000|2024-07-12 15:28:10|45891.5|45871.5|45891|45871|45892.9|45872.9|45891|45871|12
1720798100000|2024-07-12 15:28:20|45890.4|45870.4|45887.9|45867.9|45890.4|45870.4|45886|45866|3
1720798110000|2024-07-12 15:28:30|45886|45866|45890.4|45870.4|45890.4|45870.4|45886|45866|0
1720798120000|2024-07-12 15:28:40|45887.9|45867.9|45891|45871|45891|45871|45886|45866|10
1720798130000|2024-07-12 15:28:50|45892.9|45872.9|45895.4|45875.4|45895.4|45875.4|45892.9|45872.9|7
1720798140000|2024-07-12 15:29:00|45897.9|45877.9|45905.4|45885.4|45905.4|45885.4|45897.9|45877.9|5
1720798150000|2024-07-12 15:29:10|45904.8|45884.8|45902.3|45882.3|45905.4|45885.4|45902.3|45882.3|12
1720798160000|2024-07-12 15:29:20|45902.9|45882.9|45905.4|45885.4|45905.4|45885.4|45902.9|45882.9|0
1720798170000|2024-07-12 15:29:30|45904.8|45884.8|45904.8|45884.8|45905.4|45885.4|45900.4|45880.4|34
1720798180000|2024-07-12 15:29:40|45902.3|45882.3|45902.3|45882.3|45904.8|45884.8|45899.8|45879.8|1
1720798190000|2024-07-12 15:29:50|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|45899.8|45879.8|2
1720798200000|2024-07-12 15:30:00|45901|45881|45910.4|45890.4|45912.9|45892.9|45901|45881|16
1720798210000|2024-07-12 15:30:10|45912.3|45892.3|45917.3|45897.3|45917.3|45897.3|45910.4|45890.4|2
1720798220000|2024-07-12 15:30:20|45916.7|45896.7|45922.3|45902.3|45924.8|45904.8|45916.7|45896.7|38
1720798230000|2024-07-12 15:30:30|45926.7|45906.7|45929.2|45909.2|45929.2|45909.2|45924.2|45904.2|8
1720798240000|2024-07-12 15:30:40|45926.7|45906.7|45926.7|45906.7|45929.2|45909.2|45926.7|45906.7|13
1720798250000|2024-07-12 15:30:50|45924.8|45904.8|45926.7|45906.7|45927.3|45907.3|45924.8|45904.8|1
1720798260000|2024-07-12 15:31:00|45924.2|45904.2|45919.2|45899.2|45924.2|45904.2|45919.2|45899.2|6
1720798270000|2024-07-12 15:31:10|45917.3|45897.3|45909.8|45889.8|45917.3|45897.3|45909.8|45889.8|15
1720798280000|2024-07-12 15:31:20|45910.4|45890.4|45911.7|45891.7|45911.7|45891.7|45909.2|45889.2|8
1720798290000|2024-07-12 15:31:30|45912.3|45892.3|45909.8|45889.8|45912.3|45892.3|45907.9|45887.9|1
1720798300000|2024-07-12 15:31:40|45906|45886|45901.7|45881.7|45906.7|45886.7|45901.7|45881.7|11
1720798310000|2024-07-12 15:31:50|45899.8|45879.8|45889.8|45869.8|45899.8|45879.8|45889.8|45869.8|16
1720798320000|2024-07-12 15:32:00|45887.3|45867.3|45881|45861|45887.3|45867.3|45880.4|45860.4|16
1720798330000|2024-07-12 15:32:10|45879|45859|45881|45861|45881|45861|45876.5|45856.5|2
1720798340000|2024-07-12 15:32:20|45879|45859|45881|45861|45881|45861|45876|45856|5
1720798350000|2024-07-12 15:32:30|45881.5|45861.5|45876.5|45856.5|45881.5|45861.5|45876.5|45856.5|10
1720798360000|2024-07-12 15:32:40|45876|45856|45861.5|45841.5|45876|45856|45861.5|45841.5|11
1720798370000|2024-07-12 15:32:50|45859.6|45839.6|45859|45839|45861.5|45841.5|45857.1|45837.1|4
1720798380000|2024-07-12 15:33:00|45857.1|45837.1|45858.5|45838.5|45859|45839|45856.5|45836.5|3
1720798390000|2024-07-12 15:33:10|45861|45841|45861.5|45841.5|45861.5|45841.5|45859|45839|8
1720798400000|2024-07-12 15:33:20|45860.4|45840.4|45865.4|45845.4|45865.4|45845.4|45858.5|45838.5|11
1720798410000|2024-07-12 15:33:30|45867.9|45847.9|45877.9|45857.9|45877.9|45857.9|45867.9|45847.9|10
1720798420000|2024-07-12 15:33:40|45879.8|45859.8|45877.9|45857.9|45882.3|45862.3|45875.4|45855.4|5
1720798430000|2024-07-12 15:33:50|45879.8|45859.8|45881.7|45861.7|45881.7|45861.7|45874.8|45854.8|4
1720798440000|2024-07-12 15:34:00|45884.8|45864.8|45886.7|45866.7|45891.7|45871.7|45884.8|45864.8|28
1720798450000|2024-07-12 15:34:10|45884.8|45864.8|45872.9|45852.9|45884.8|45864.8|45872.9|45852.9|12
1720798460000|2024-07-12 15:34:20|45872.3|45852.3|45864.8|45844.8|45872.9|45852.9|45864.8|45844.8|1
1720798470000|2024-07-12 15:34:30|45865.4|45845.4|45864.8|45844.8|45865.4|45845.4|45864.8|45844.8|0
1720798480000|2024-07-12 15:34:40|45861|45841|45857.7|45837.7|45861|45841|45853.3|45833.3|33
1720798490000|2024-07-12 15:34:50|45859.6|45839.6|45850.2|45830.2|45860.2|45840.2|45848.9|45828.9|39
1720798500000|2024-07-12 15:35:00|45847.7|45827.7|45847.7|45827.7|45848.3|45828.3|45845.2|45825.2|7
1720798510000|2024-07-12 15:35:10|45845.8|45825.8|45854.6|45834.6|45854.6|45834.6|45843.3|45823.3|16
1720798520000|2024-07-12 15:35:20|45854|45834|45856.5|45836.5|45856.5|45836.5|45854|45834|9
1720798530000|2024-07-12 15:35:30|45854|45834|45858.5|45838.5|45859.8|45839.8|45849.6|45829.6|12
1720798540000|2024-07-12 15:35:40|45860.4|45840.4|45862.9|45842.9|45863.5|45843.5|45860.4|45840.4|4
1720798550000|2024-07-12 15:35:50|45863.5|45843.5|45866|45846|45866|45846|45862.9|45842.9|1
1720798560000|2024-07-12 15:36:00|45867.9|45847.9|45861|45841|45867.9|45847.9|45859|45839|11
1720798570000|2024-07-12 15:36:10|45857.1|45837.1|45854|45834|45857.1|45837.1|45854|45834|3
1720798580000|2024-07-12 15:36:20|45856|45836|45854|45834|45856.5|45836.5|45849.6|45829.6|5
1720798590000|2024-07-12 15:36:30|45854.6|45834.6|45854|45834|45856.5|45836.5|45852.1|45832.1|5
1720798600000|2024-07-12 15:36:40|45854.6|45834.6|45867.3|45847.3|45867.3|45847.3|45854|45834|10
1720798610000|2024-07-12 15:36:50|45865.4|45845.4|45871|45851|45874.8|45854.8|45865.4|45845.4|11
1720798620000|2024-07-12 15:37:00|45869|45849|45864.6|45844.6|45871|45851|45864.6|45844.6|5
1720798630000|2024-07-12 15:37:10|45862.7|45842.7|45866.5|45846.5|45866.5|45846.5|45862.7|45842.7|3
1720798650000|2024-07-12 15:37:30|45868.5|45848.5|45870.2|45850.2|45870.2|45850.2|45865.2|45845.2|20
1720798660000|2024-07-12 15:37:40|45868.3|45848.3|45868.3|45848.3|45868.9|45848.9|45866.4|45846.4|25
1720798670000|2024-07-12 15:37:50|45868.9|45848.9|45870.2|45850.2|45870.2|45850.2|45868.3|45848.3|1
1720798680000|2024-07-12 15:38:00|45868.3|45848.3|45861.9|45841.9|45868.3|45848.3|45861.9|45841.9|4
1720798690000|2024-07-12 15:38:10|45863.9|45843.9|45859.4|45839.4|45863.9|45843.9|45856.4|45836.4|7
1720798700000|2024-07-12 15:38:20|45858.9|45838.9|45861.4|45841.4|45861.4|45841.4|45858.9|45838.9|3
1720798710000|2024-07-12 15:38:30|45863.9|45843.9|45866.4|45846.4|45866.4|45846.4|45863.9|45843.9|2
1720798720000|2024-07-12 15:38:40|45868.9|45848.9|45868.9|45848.9|45868.9|45848.9|45868.9|45848.9|3
1720798730000|2024-07-12 15:38:50|45871.4|45851.4|45874.4|45854.4|45875|45855|45869.4|45849.4|4
1720798740000|2024-07-12 15:39:00|45876.4|45856.4|45877.5|45857.5|45877.5|45857.5|45874.4|45854.4|18
1720798750000|2024-07-12 15:39:10|45876.9|45856.9|45874.4|45854.4|45877.5|45857.5|45874.4|45854.4|3
1720798760000|2024-07-12 15:39:20|45875|45855|45877.5|45857.5|45877.5|45857.5|45874.4|45854.4|7
1720798770000|2024-07-12 15:39:30|45878.1|45858.1|45877.5|45857.5|45879.4|45859.4|45877.5|45857.5|5
1720798780000|2024-07-12 15:39:40|45875.6|45855.6|45877.5|45857.5|45877.5|45857.5|45875|45855|2
1720798790000|2024-07-12 15:39:50|45876.9|45856.9|45872.5|45852.5|45876.9|45856.9|45872.5|45852.5|1
1720798800000|2024-07-12 15:40:00|45874.4|45854.4|45872.5|45852.5|45874.4|45854.4|45871.9|45851.9|7
1720798810000|2024-07-12 15:40:10|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|45870|45850|9
1720798820000|2024-07-12 15:40:20|45874.4|45854.4|45867.5|45847.5|45874.4|45854.4|45867.5|45847.5|11
1720798830000|2024-07-12 15:40:30|45866.9|45846.9|45864.4|45844.4|45866.9|45846.9|45860.6|45840.6|5
1720798840000|2024-07-12 15:40:40|45865|45845|45861.3|45841.3|45865|45845|45861.3|45841.3|4
1720798850000|2024-07-12 15:40:50|45863.8|45843.8|45864.4|45844.4|45864.4|45844.4|45861.3|45841.3|7
1720798860000|2024-07-12 15:41:00|45863.8|45843.8|45870.8|45850.8|45870.8|45850.8|45861.3|45841.3|30
1720798870000|2024-07-12 15:41:10|45872.7|45852.7|45875.2|45855.2|45877.7|45857.7|45872.7|45852.7|6
1720798880000|2024-07-12 15:41:20|45873.3|45853.3|45867.7|45847.7|45873.3|45853.3|45867.7|45847.7|4
1720798890000|2024-07-12 15:41:30|45869.6|45849.6|45875.2|45855.2|45875.2|45855.2|45869.6|45849.6|10
1720798900000|2024-07-12 15:41:40|45875.8|45855.8|45875.2|45855.2|45875.8|45855.8|45873.3|45853.3|6
1720798910000|2024-07-12 15:41:50|45875.8|45855.8|45875.2|45855.2|45875.8|45855.8|45875.2|45855.2|1
1720798920000|2024-07-12 15:42:00|45877.7|45857.7|45878.3|45858.3|45878.3|45858.3|45877.7|45857.7|9
1720798930000|2024-07-12 15:42:10|45882.7|45862.7|45882.7|45862.7|45882.7|45862.7|45882.7|45862.7|1
1720798940000|2024-07-12 15:42:20|45885.2|45865.2|45890.2|45870.2|45890.2|45870.2|45885.2|45865.2|7
1720798950000|2024-07-12 15:42:30|45892.1|45872.1|45902.3|45882.3|45903.4|45883.4|45892.1|45872.1|36
1720798960000|2024-07-12 15:42:40|45900.4|45880.4|45906.7|45886.7|45906.7|45886.7|45900.4|45880.4|5
1720798970000|2024-07-12 15:42:50|45902.3|45882.3|45906.7|45886.7|45906.7|45886.7|45902.3|45882.3|17
1720798980000|2024-07-12 15:43:00|45904.8|45884.8|45909.8|45889.8|45912.3|45892.3|45904.8|45884.8|13
1720798990000|2024-07-12 15:43:10|45909.2|45889.2|45906.7|45886.7|45909.8|45889.8|45906.7|45886.7|5
1720799000000|2024-07-12 15:43:20|||||||||3
1720799010000|2024-07-12 15:43:30|45905.4|45885.4|45902.3|45882.3|45905.4|45885.4|45902.3|45882.3|25
1720799020000|2024-07-12 15:43:40|45901.7|45881.7|45902.3|45882.3|45902.3|45882.3|45899.8|45879.8|5
1720799030000|2024-07-12 15:43:50|45901.7|45881.7|45897.3|45877.3|45902.3|45882.3|45897.3|45877.3|2
1720799040000|2024-07-12 15:44:00|45897.9|45877.9|45899.8|45879.8|45899.8|45879.8|45895.4|45875.4|3
1720799050000|2024-07-12 15:44:10|45897.9|45877.9|45899.8|45879.8|45899.8|45879.8|45897.3|45877.3|0
1720799060000|2024-07-12 15:44:20|45897.9|45877.9|45897.9|45877.9|45900.4|45880.4|45895.4|45875.4|6
1720799070000|2024-07-12 15:44:30|45894|45874|45884.6|45864.6|45894|45874|45884.6|45864.6|8
1720799080000|2024-07-12 15:44:40|45884|45864|45884|45864|45884.6|45864.6|45884|45864|0
1720799090000|2024-07-12 15:44:50|45884.6|45864.6|45881.5|45861.5|45884.6|45864.6|45881.5|45861.5|8
1720799100000|2024-07-12 15:45:00|45879.6|45859.6|45911.7|45891.7|45911.7|45891.7|45879.6|45859.6|19
1720799110000|2024-07-12 15:45:10|45912.3|45892.3|45919.8|45899.8|45922.9|45902.9|45911.7|45891.7|13
1720799120000|2024-07-12 15:45:20|45917.9|45897.9|45910.9|45890.9|45919.8|45899.8|45909|45889|12
1720799130000|2024-07-12 15:45:30|45909|45889|45905.4|45885.4|45910.9|45890.9|45905.4|45885.4|12
1720799140000|2024-07-12 15:45:40|45904.8|45884.8|45897.9|45877.9|45905.4|45885.4|45893.4|45873.4|4
1720799150000|2024-07-12 15:45:50|45895.9|45875.9|45887.1|45867.1|45900.9|45880.9|45887.1|45867.1|45
1720799160000|2024-07-12 15:46:00|45887.7|45867.7|45884.6|45864.6|45889.6|45869.6|45884.6|45864.6|20
1720799170000|2024-07-12 15:46:10|45886.5|45866.5|45889|45869|45889|45869|45886.5|45866.5|1
1720799180000|2024-07-12 15:46:20|45887.1|45867.1|45887.1|45867.1|45891.5|45871.5|45887.1|45867.1|2
1720799190000|2024-07-12 15:46:30|45889|45869|45905.9|45885.9|45905.9|45885.9|45889|45869|19
1720799200000|2024-07-12 15:46:40|45906.5|45886.5|45910.4|45890.4|45910.4|45890.4|45905.9|45885.9|3
1720799210000|2024-07-12 15:46:50|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1720799220000|2024-07-12 15:47:00|45913.4|45893.4|45924.2|45904.2|45924.2|45904.2|45913.4|45893.4|14
1720799230000|2024-07-12 15:47:10|45921.7|45901.7|45910.4|45890.4|45921.7|45901.7|45910.4|45890.4|25
1720799240000|2024-07-12 15:47:20|45908.4|45888.4|45881.5|45861.5|45908.4|45888.4|45881.5|45861.5|38
1720799250000|2024-07-12 15:47:30|45879.6|45859.6|45860.2|45840.2|45879.6|45859.6|45856.3|45836.3|40
1720799260000|2024-07-12 15:47:40|45858.3|45838.3|45852.1|45832.1|45858.3|45838.3|45852.1|45832.1|19
1720799270000|2024-07-12 15:47:50|45852.7|45832.7|45852.1|45832.1|45855.2|45835.2|45852.1|45832.1|6
1720799280000|2024-07-12 15:48:00|45850.2|45830.2|45862.1|45842.1|45862.1|45842.1|45849|45829|31
1720799290000|2024-07-12 15:48:10|45864|45844|45869.6|45849.6|45870.2|45850.2|45864|45844|38
1720799300000|2024-07-12 15:48:20|45871.5|45851.5|45873.3|45853.3|45873.4|45853.4|45869.6|45849.6|6
1720799310000|2024-07-12 15:48:30|45872.7|45852.7|45870.2|45850.2|45872.7|45852.7|45868.3|45848.3|7
1720799320000|2024-07-12 15:48:40|45872.1|45852.1|45880.4|45860.4|45880.4|45860.4|45872.1|45852.1|5
1720799330000|2024-07-12 15:48:50|45880.9|45860.9|45882.9|45862.9|45883.4|45863.4|45880.9|45860.9|2
1720799340000|2024-07-12 15:49:00|45884.8|45864.8|45900.4|45880.4|45900.4|45880.4|45884.8|45864.8|7
1720799350000|2024-07-12 15:49:10|45907.3|45887.3|45909.2|45889.2|45909.2|45889.2|45907.3|45887.3|10
1720799360000|2024-07-12 15:49:20|45911.1|45891.1|45909.2|45889.2|45911.1|45891.1|45909.2|45889.2|6
1720799370000|2024-07-12 15:49:30|45909.8|45889.8|45911.7|45891.7|45914.2|45894.2|45909.2|45889.2|7
1720799380000|2024-07-12 15:49:40|45909.8|45889.8|45914.2|45894.2|45914.2|45894.2|45909.8|45889.8|4
1720799390000|2024-07-12 15:49:50|45916.1|45896.1|45924.2|45904.2|45926.7|45906.7|45916.1|45896.1|15
1720799400000|2024-07-12 15:50:00|45921.7|45901.7|45916.7|45896.7|45921.7|45901.7|45916.7|45896.7|3
1720799410000|2024-07-12 15:50:10|45914.8|45894.8|45916.1|45896.1|45916.1|45896.1|45914.2|45894.2|0
1720799420000|2024-07-12 15:50:20|45916.7|45896.7|45916.7|45896.7|45919.2|45899.2|45914.8|45894.8|7
1720799430000|2024-07-12 15:50:30|45914.8|45894.8|45914.8|45894.8|45916.7|45896.7|45914.2|45894.2|4
1720799440000|2024-07-12 15:50:40|45914.2|45894.2|45911.7|45891.7|45914.2|45894.2|45911.7|45891.7|0
1720799450000|2024-07-12 15:50:50|45909.8|45889.8|45907.3|45887.3|45911.7|45891.7|45907.3|45887.3|2
1720799460000|2024-07-12 15:51:00|45909.2|45889.2|45914.2|45894.2|45914.2|45894.2|45909.2|45889.2|3
1720799470000|2024-07-12 15:51:10|||||||||2
1720799480000|2024-07-12 15:51:20|45912.3|45892.3|45909.2|45889.2|45912.3|45892.3|45909.2|45889.2|3
1720799490000|2024-07-12 15:51:30|45909.8|45889.8|45909.8|45889.8|45914.2|45894.2|45909.8|45889.8|10
1720799500000|2024-07-12 15:51:40|45909.2|45889.2|45906.7|45886.7|45909.8|45889.8|45906.7|45886.7|2
1720799510000|2024-07-12 15:51:50|||||||||1
1720799520000|2024-07-12 15:52:00|45904.8|45884.8|45906.7|45886.7|45906.7|45886.7|45901.7|45881.7|12
1720799530000|2024-07-12 15:52:10|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|2
1720799540000|2024-07-12 15:52:20|45904.2|45884.2|45901.7|45881.7|45904.2|45884.2|45901.7|45881.7|2
1720799550000|2024-07-12 15:52:30|45903.6|45883.6|45906.7|45886.7|45906.7|45886.7|45903.6|45883.6|8
1720799560000|2024-07-12 15:52:40|45907.3|45887.3|45906.7|45886.7|45907.3|45887.3|45906.7|45886.7|5
1720799570000|2024-07-12 15:52:50|45909.8|45889.8|45899.8|45879.8|45909.8|45889.8|45899.8|45879.8|3
1720799580000|2024-07-12 15:53:00|45897.8|45877.8|45899.8|45879.8|45899.8|45879.8|45894.8|45874.8|5
1720799590000|2024-07-12 15:53:10|45897.8|45877.8|45893.6|45873.6|45897.8|45877.8|45893.6|45873.6|2
1720799600000|2024-07-12 15:53:20|45891.7|45871.7|45894.8|45874.8|45894.8|45874.8|45889.8|45869.8|5
1720799610000|2024-07-12 15:53:30|45896.7|45876.7|45899.8|45879.8|45899.8|45879.8|45896.7|45876.7|5
1720799620000|2024-07-12 15:53:40|45901.7|45881.7|45906.7|45886.7|45906.7|45886.7|45901.7|45881.7|18
1720799630000|2024-07-12 15:53:50|45909.2|45889.2|45904.8|45884.8|45909.2|45889.2|45904.2|45884.2|4
1720799640000|2024-07-12 15:54:00|45906.7|45886.7|45904.8|45884.8|45906.7|45886.7|45904.8|45884.8|1
1720799650000|2024-07-12 15:54:10|45904.2|45884.2|45907.3|45887.3|45907.3|45887.3|45904.2|45884.2|6
1720799660000|2024-07-12 15:54:20|45906.7|45886.7|45913.6|45893.6|45913.6|45893.6|45906.7|45886.7|4
1720799670000|2024-07-12 15:54:30|45911.7|45891.7|45911.1|45891.1|45911.7|45891.7|45911.1|45891.1|5
1720799680000|2024-07-12 15:54:40|45909.2|45889.2|45909.2|45889.2|45909.2|45889.2|45909.2|45889.2|1
1720799690000|2024-07-12 15:54:50|45908.6|45888.6|45906.7|45886.7|45909.2|45889.2|45906.7|45886.7|0
1720799700000|2024-07-12 15:55:00|45904.8|45884.8|45909.8|45889.8|45909.8|45889.8|45904.8|45884.8|11
1720799710000|2024-07-12 15:55:10|45911.7|45891.7|45919.2|45899.2|45919.2|45899.2|45911.7|45891.7|15
1720799720000|2024-07-12 15:55:20|45921.7|45901.7|45919.2|45899.2|45921.7|45901.7|45919.2|45899.2|8
1720799730000|2024-07-12 15:55:30|45919.8|45899.8|45918.6|45898.6|45921.7|45901.7|45918.6|45898.6|5
1720799740000|2024-07-12 15:55:40|45921.7|45901.7|45921.7|45901.7|45922.3|45902.3|45921.7|45901.7|2
1720799750000|2024-07-12 15:55:50|45922.3|45902.3|45927.3|45907.3|45927.3|45907.3|45922.3|45902.3|8
1720799760000|2024-07-12 15:56:00|45924.8|45904.8|45924.2|45904.2|45929.2|45909.2|45924.2|45904.2|8
1720799770000|2024-07-12 15:56:10|45924.8|45904.8|45924.8|45904.8|45924.8|45904.8|45924.8|45904.8|1
1720799780000|2024-07-12 15:56:20|45924.2|45904.2|45926.7|45906.7|45926.7|45906.7|45924.2|45904.2|1
1720799790000|2024-07-12 15:56:30|45928.6|45908.6|45933|45913|45933|45913|45928.6|45908.6|8
1720799800000|2024-07-12 15:56:40|45931.1|45911.1|45919.2|45899.2|45931.7|45911.7|45919.2|45899.2|13
1720799810000|2024-07-12 15:56:50|45919.8|45899.8|45921.7|45901.7|45921.7|45901.7|45919.8|45899.8|13
1720799820000|2024-07-12 15:57:00|45923.6|45903.6|45934.2|45914.2|45934.2|45914.2|45923.6|45903.6|62
1720799830000|2024-07-12 15:57:10|45931.7|45911.7|45929.2|45909.2|45931.7|45911.7|45929.2|45909.2|3
1720799840000|2024-07-12 15:57:20|45927.3|45907.3|45914.8|45894.8|45927.3|45907.3|45914.2|45894.2|14
1720799850000|2024-07-12 15:57:30|45916.7|45896.7|45914.8|45894.8|45919.2|45899.2|45914.8|45894.8|4
1720799860000|2024-07-12 15:57:40|45912.8|45892.8|45924.2|45904.2|45924.2|45904.2|45912.8|45892.8|5
1720799870000|2024-07-12 15:57:50|45921.7|45901.7|45924.2|45904.2|45924.2|45904.2|45921.7|45901.7|2
1720799880000|2024-07-12 15:58:00|45921.7|45901.7|45924.2|45904.2|45924.2|45904.2|45921.7|45901.7|0
1720799890000|2024-07-12 15:58:10|45921.7|45901.7|45921.7|45901.7|45921.7|45901.7|45921.7|45901.7|3
1720799900000|2024-07-12 15:58:20|45919.8|45899.8|45917.3|45897.3|45919.8|45899.8|45917.3|45897.3|2
1720799910000|2024-07-12 15:58:30|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|3
1720799920000|2024-07-12 15:58:40|45917.3|45897.3|45907.3|45887.3|45917.3|45897.3|45907.3|45887.3|1
1720799930000|2024-07-12 15:58:50|45905.3|45885.3|45905.3|45885.3|45907.3|45887.3|45903.4|45883.4|9
1720799940000|2024-07-12 15:59:00|45907.3|45887.3|45905.3|45885.3|45907.3|45887.3|45905.3|45885.3|0
1720799950000|2024-07-12 15:59:10|45904.8|45884.8|45902.8|45882.8|45904.8|45884.8|45902.3|45882.3|7
1720799960000|2024-07-12 15:59:20|45903.4|45883.4|45904.8|45884.8|45905.9|45885.9|45902.8|45882.8|4
1720799970000|2024-07-12 15:59:30|45904.7|45884.7|45895.9|45875.9|45904.7|45884.7|45895.9|45875.9|9
1720799980000|2024-07-12 15:59:40|45893.4|45873.4|45879|45859|45894|45874|45879|45859|15
1720799990000|2024-07-12 15:59:50|45872.1|45852.1|45874|45854|45874|45854|45864|45844|23
1720800000000|2024-07-12 16:00:00|45874.6|45854.6|45890.3|45870.3|45890.9|45870.9|45874|45854|14
1720800010000|2024-07-12 16:00:10|45890.9|45870.9|45890.9|45870.9|45892.8|45872.8|45890.3|45870.3|5
1720800020000|2024-07-12 16:00:20|45889|45869|45885.3|45865.3|45890.9|45870.9|45885.3|45865.3|3
1720800030000|2024-07-12 16:00:30|45885.9|45865.9|45894.7|45874.7|45894.7|45874.7|45885.9|45865.9|1
1720800040000|2024-07-12 16:00:40|45897.8|45877.8|45904.2|45884.2|45904.2|45884.2|45897.8|45877.8|9
1720800050000|2024-07-12 16:00:50|45906.1|45886.1|45921.7|45901.7|45924.2|45904.2|45906.1|45886.1|14
1720800060000|2024-07-12 16:01:00|45919.7|45899.7|45947.4|45927.4|45947.4|45927.4|45919.7|45899.7|49
1720800070000|2024-07-12 16:01:10|45948|45928|45940.5|45920.5|45948|45928|45940.5|45920.5|12
1720800080000|2024-07-12 16:01:20|45939.9|45919.9|45938.6|45918.6|45939.9|45919.9|45935.5|45915.5|31
1720800090000|2024-07-12 16:01:30|45936.1|45916.1|45931.1|45911.1|45938|45918|45931.1|45911.1|4
1720800100000|2024-07-12 16:01:40|45933|45913|45931.8|45911.8|45933|45913|45928.6|45908.6|7
1720800110000|2024-07-12 16:01:50|45932.4|45912.4|45934.3|45914.3|45934.3|45914.3|45929.3|45909.3|10
1720800120000|2024-07-12 16:02:00|45936.3|45916.3|45937.4|45917.4|45941.8|45921.8|45936.3|45916.3|3
1720800130000|2024-07-12 16:02:10|45938|45918|45941.8|45921.8|45941.8|45921.8|45936.8|45916.8|6
1720800140000|2024-07-12 16:02:20|45939.3|45919.3|45939.9|45919.9|45941.8|45921.8|45939.3|45919.3|40
1720800150000|2024-07-12 16:02:30|45939.3|45919.3|45932.4|45912.4|45939.9|45919.9|45932.4|45912.4|3
1720800160000|2024-07-12 16:02:40|45931.3|45911.3|45929.9|45909.9|45932.4|45912.4|45929.9|45909.9|3
1720800170000|2024-07-12 16:02:50|45929.3|45909.3|45926.8|45906.8|45929.3|45909.3|45926.3|45906.3|3
1720800180000|2024-07-12 16:03:00|45929.3|45909.3|45933.6|45913.6|45933.6|45913.6|45929.3|45909.3|5
1720800190000|2024-07-12 16:03:10|45935.5|45915.5|45937.4|45917.4|45939.3|45919.3|45935.5|45915.5|8
1720800200000|2024-07-12 16:03:20|45939.3|45919.3|45944.3|45924.3|45944.3|45924.3|45939.3|45919.3|9
1720800210000|2024-07-12 16:03:30|45941.8|45921.8|45941.8|45921.8|45941.8|45921.8|45941.8|45921.8|4
1720800220000|2024-07-12 16:03:40|45943.8|45923.8|45952.4|45932.4|45952.4|45932.4|45943.8|45923.8|17
1720800230000|2024-07-12 16:03:50|45956.8|45936.8|45966.8|45946.8|45966.8|45946.8|45956.8|45936.8|40
1720800240000|2024-07-12 16:04:00|45967.4|45947.4|45964.9|45944.9|45967.4|45947.4|45962.4|45942.4|8
1720800250000|2024-07-12 16:04:10|45966.8|45946.8|45979.9|45959.9|45981.8|45961.8|45966.8|45946.8|48
1720800260000|2024-07-12 16:04:20|45981.8|45961.8|45979.9|45959.9|45982.4|45962.4|45978|45958|6
1720800270000|2024-07-12 16:04:30|45981.8|45961.8|45961.8|45941.8|45982.4|45962.4|45961.8|45941.8|53
1720800280000|2024-07-12 16:04:40|45963.8|45943.8|45967.4|45947.4|45974.3|45954.3|45963.8|45943.8|79
1720800290000|2024-07-12 16:04:50|45966.8|45946.8|45959.9|45939.9|45966.8|45946.8|45959.9|45939.9|25
1720800300000|2024-07-12 16:05:00|45962.4|45942.4|45966.8|45946.8|45966.8|45946.8|45959.9|45939.9|17
1720800310000|2024-07-12 16:05:10|45967.4|45947.4|45976.8|45956.8|45976.8|45956.8|45966.8|45946.8|41
1720800320000|2024-07-12 16:05:20|45972.4|45952.4|45969.9|45949.9|45972.4|45952.4|45969.3|45949.3|18
1720800330000|2024-07-12 16:05:30|45969.3|45949.3|45963.6|45943.6|45969.3|45949.3|45961.7|45941.7|16
1720800340000|2024-07-12 16:05:40|45961.7|45941.7|45942.2|45922.2|45963.6|45943.6|45941.7|45921.7|42
1720800350000|2024-07-12 16:05:50|45940.3|45920.3|45935.9|45915.9|45940.3|45920.3|45935.9|45915.9|18
1720800360000|2024-07-12 16:06:00|45935.3|45915.3|45917.8|45897.8|45935.3|45915.3|45917.2|45897.2|29
1720800370000|2024-07-12 16:06:10|45915.3|45895.3|45920.9|45900.9|45920.9|45900.9|45915.3|45895.3|8
1720800380000|2024-07-12 16:06:20|45919|45899|45907.1|45887.1|45919|45899|45907.1|45887.1|36
1720800390000|2024-07-12 16:06:30|45903.2|45883.2|45912.8|45892.8|45912.8|45892.8|45902.1|45882.1|13
1720800400000|2024-07-12 16:06:40|45910.9|45890.9|45914|45894|45914|45894|45910.9|45890.9|4
1720800410000|2024-07-12 16:06:50|45910.9|45890.9|45916.5|45896.5|45916.5|45896.5|45910.9|45890.9|2
1720800420000|2024-07-12 16:07:00|45920.9|45900.9|45916.5|45896.5|45921.5|45901.5|45916.5|45896.5|11
1720800430000|2024-07-12 16:07:10|45915.9|45895.9|45899.6|45879.6|45916.5|45896.5|45899.6|45879.6|44
1720800440000|2024-07-12 16:07:20|45901.5|45881.5|45894|45874|45901.5|45881.5|45894|45874|34
1720800450000|2024-07-12 16:07:30|45887.6|45867.6|45882.6|45862.6|45887.6|45867.6|45880.7|45860.7|23
1720800460000|2024-07-12 16:07:40|45880.7|45860.7|45877.1|45857.1|45880.7|45860.7|45874.6|45854.6|22
1720800470000|2024-07-12 16:07:50|45879|45859|45879|45859|45879.6|45859.6|45877.1|45857.1|24
1720800480000|2024-07-12 16:08:00|45879.6|45859.6|45877.1|45857.1|45879.6|45859.6|45877.1|45857.1|19
1720800490000|2024-07-12 16:08:10|45879|45859|45869.6|45849.6|45879|45859|45867.6|45847.6|25
1720800500000|2024-07-12 16:08:20|45870.1|45850.1|45869.6|45849.6|45872.1|45852.1|45869.6|45849.6|2
1720800510000|2024-07-12 16:08:30|45867.6|45847.6|45852.1|45832.1|45867.6|45847.6|45852.1|45832.1|28
1720800520000|2024-07-12 16:08:40|45854|45834|45845.3|45825.3|45855.1|45835.1|45845.3|45825.3|73
1720800530000|2024-07-12 16:08:50|45843.4|45823.4|45847.1|45827.1|45847.1|45827.1|45842.1|45822.1|94
1720800540000|2024-07-12 16:09:00|45849|45829|45849|45829|45849.6|45829.6|45846.5|45826.5|22
1720800550000|2024-07-12 16:09:10|45845.1|45825.1|45844|45824|45845.1|45825.1|45839.6|45819.6|123
1720800560000|2024-07-12 16:09:20|45844.6|45824.6|45854.6|45834.6|45854.6|45834.6|45842.1|45822.1|26
1720800570000|2024-07-12 16:09:30|45839.4|45819.4|45836.5|45816.5|45839.4|45819.4|45834.6|45814.6|54
1720800580000|2024-07-12 16:09:40|45837.1|45817.1|45829.6|45809.6|45837.1|45817.1|45829.6|45809.6|13
1720800590000|2024-07-12 16:09:50|45829|45809|45821.5|45801.5|45829.6|45809.6|45821.5|45801.5|14
1720800600000|2024-07-12 16:10:00|45822.1|45802.1|45812.1|45792.1|45826.5|45806.5|45812.1|45792.1|39
1720800610000|2024-07-12 16:10:10|45812.6|45792.6|45812.1|45792.1|45812.6|45792.6|45812.1|45792.1|18
1720800620000|2024-07-12 16:10:20|45809.6|45789.6|45807.6|45787.6|45811.5|45791.5|45807.1|45787.1|16
1720800630000|2024-07-12 16:10:30|45807.1|45787.1|45804|45784|45807.1|45787.1|45803.4|45783.4|40
1720800640000|2024-07-12 16:10:40|45804.6|45784.6|45800.9|45780.9|45806.5|45786.5|45800.9|45780.9|41
1720800650000|2024-07-12 16:10:50|45801.5|45781.5|45799.6|45779.6|45802.1|45782.1|45798.4|45778.4|6
1720800660000|2024-07-12 16:11:00|45800.1|45780.1|45792.1|45772.1|45802.1|45782.1|45792.1|45772.1|19
1720800670000|2024-07-12 16:11:10|45792.6|45772.6|45822.1|45802.1|45822.1|45802.1|45792.6|45772.6|104
1720800680000|2024-07-12 16:11:20|45825.9|45805.9|45835.3|45815.3|45835.3|45815.3|45825.9|45805.9|10
1720800690000|2024-07-12 16:11:30|45837.8|45817.8|45827.8|45807.8|45838.4|45818.4|45827.8|45807.8|8
1720800700000|2024-07-12 16:11:40|45825.9|45805.9|45823.4|45803.4|45825.9|45805.9|45821.5|45801.5|7
1720800710000|2024-07-12 16:11:50|45824|45804|45819|45799|45824|45804|45819|45799|2
1720800720000|2024-07-12 16:12:00|45817.1|45797.1|45814|45794|45817.1|45797.1|45813.4|45793.4|1
1720800730000|2024-07-12 16:12:10|45811.5|45791.5|45802.1|45782.1|45811.5|45791.5|45802.1|45782.1|8
1720800740000|2024-07-12 16:12:20|45798.2|45778.2|45799|45779|45799|45779|45797.1|45777.1|11
1720800750000|2024-07-12 16:12:30|45800.9|45780.9|45802|45782|45802|45782|45800.9|45780.9|2
1720800760000|2024-07-12 16:12:40|45804|45784|45807|45787|45807|45787|45804|45784|22
1720800770000|2024-07-12 16:12:50|45809|45789|45819|45799|45819|45799|45807|45787|4
1720800780000|2024-07-12 16:13:00|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|45819|45799|1
1720800790000|2024-07-12 16:13:10|45819|45799|45819.5|45799.5|45819.5|45799.5|45819|45799|0
1720800800000|2024-07-12 16:13:20|45819|45799|45822|45802|45824|45804|45819|45799|16
1720800810000|2024-07-12 16:13:30|45824|45804|45834.5|45814.5|45836.5|45816.5|45824|45804|4
1720800820000|2024-07-12 16:13:40|45836.5|45816.5|45846.5|45826.5|45846.5|45826.5|45836.5|45816.5|14
1720800830000|2024-07-12 16:13:50|45849|45829|45845.1|45825.1|45849|45829|45845.1|45825.1|29
1720800840000|2024-07-12 16:14:00|45844.5|45824.5|45840.1|45820.1|45844.5|45824.5|45840.1|45820.1|15
1720800850000|2024-07-12 16:14:10|45842|45822|45849.5|45829.5|45849.5|45829.5|45842|45822|2
1720800860000|2024-07-12 16:14:20|45851.5|45831.5|45857|45837|45857|45837|45849|45829|8
1720800870000|2024-07-12 16:14:30|45855.9|45835.9|45857|45837|45857|45837|45855.9|45835.9|1
1720800880000|2024-07-12 16:14:40|45859|45839|45854|45834|45859|45839|45854|45834|2
1720800890000|2024-07-12 16:14:50|45849|45829|45845.9|45825.9|45849|45829|45845.9|45825.9|12
1720800900000|2024-07-12 16:15:00|45848.4|45828.4|45857.2|45837.2|45857.2|45837.2|45846.5|45826.5|13
1720800910000|2024-07-12 16:15:10|45859.7|45839.7|45862.8|45842.8|45862.8|45842.8|45859.7|45839.7|9
1720800920000|2024-07-12 16:15:20|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|2
1720800930000|2024-07-12 16:15:30|45866.6|45846.6|45859.7|45839.7|45866.6|45846.6|45859.7|45839.7|8
1720800940000|2024-07-12 16:15:40|45855.9|45835.9|45856.6|45836.6|45856.6|45836.6|45854.1|45834.1|2
1720800950000|2024-07-12 16:15:50|45858.6|45838.6|45856.6|45836.6|45858.6|45838.6|45856.6|45836.6|7
1720800960000|2024-07-12 16:16:00|45858.6|45838.6|45861.6|45841.6|45861.6|45841.6|45858.6|45838.6|3
1720800970000|2024-07-12 16:16:10|45864.1|45844.1|45872.2|45852.2|45872.2|45852.2|45864.1|45844.1|2
1720800980000|2024-07-12 16:16:20|45870.3|45850.3|45869.7|45849.7|45870.3|45850.3|45869.7|45849.7|9
1720800990000|2024-07-12 16:16:30|||||||||30
1720801000000|2024-07-12 16:16:40|45867.2|45847.2|45862.8|45842.8|45867.2|45847.2|45862.8|45842.8|6
1720801010000|2024-07-12 16:16:50|45862.2|45842.2|45864.1|45844.1|45864.7|45844.7|45861.6|45841.6|2
1720801020000|2024-07-12 16:17:00|45862.2|45842.2|45864.1|45844.1|45864.1|45844.1|45861.6|45841.6|1
1720801030000|2024-07-12 16:17:10|45862.2|45842.2|45878.6|45858.6|45878.6|45858.6|45861.6|45841.6|14
1720801040000|2024-07-12 16:17:20|45879.1|45859.1|45881.6|45861.6|45883|45863|45879.1|45859.1|4
1720801050000|2024-07-12 16:17:30|45879.7|45859.7|45881.6|45861.6|45881.6|45861.6|45879.7|45859.7|0
1720801060000|2024-07-12 16:17:40|45884.1|45864.1|45877.8|45857.8|45884.1|45864.1|45877.8|45857.8|12
1720801070000|2024-07-12 16:17:50|45879.7|45859.7|45877.8|45857.8|45880.3|45860.3|45877.2|45857.2|4
1720801080000|2024-07-12 16:18:00|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45874|45854|9
1720801090000|2024-07-12 16:18:10|45874|45854|45871.5|45851.5|45874|45854|45871.5|45851.5|6
1720801100000|2024-07-12 16:18:20|45869.5|45849.5|45871.5|45851.5|45872|45852|45869.5|45849.5|10
1720801110000|2024-07-12 16:18:30|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|45872.8|45852.8|3
1720801120000|2024-07-12 16:18:40|45872.8|45852.8|45874|45854|45875.9|45855.9|45872.8|45852.8|2
1720801140000|2024-07-12 16:19:00|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45874|45854|3
1720801150000|2024-07-12 16:19:10|45876.5|45856.5|45877.8|45857.8|45880.3|45860.3|45876.5|45856.5|8
1720801160000|2024-07-12 16:19:20|45875.3|45855.3|45875.3|45855.3|45875.3|45855.3|45875.3|45855.3|0
1720801170000|2024-07-12 16:19:30|45873.4|45853.4|45872.8|45852.8|45873.4|45853.4|45870.9|45850.9|4
1720801180000|2024-07-12 16:19:40|45873.4|45853.4|45872.8|45852.8|45875.3|45855.3|45872.8|45852.8|4
1720801190000|2024-07-12 16:19:50|45874.7|45854.7|45875.3|45855.3|45875.3|45855.3|45874.7|45854.7|2
1720801200000|2024-07-12 16:20:00|45875.9|45855.9|45875.3|45855.3|45877.8|45857.8|45875.3|45855.3|2
1720801220000|2024-07-12 16:20:20|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|7
1720801230000|2024-07-12 16:20:30|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|1
1720801240000|2024-07-12 16:20:40|45869|45849|45854.5|45834.5|45869|45849|45852|45832|14
1720801250000|2024-07-12 16:20:50|45854|45834|45857|45837|45857|45837|45854|45834|3
1720801260000|2024-07-12 16:21:00|45854|45834|45850.9|45830.9|45854|45834|45850.9|45830.9|8
1720801270000|2024-07-12 16:21:10|45846.5|45826.5|45841.5|45821.5|45846.5|45826.5|45841.5|45821.5|10
1720801280000|2024-07-12 16:21:20|45842|45822|45842|45822|45842|45822|45839|45819|2
1720801290000|2024-07-12 16:21:30|45839.5|45819.5|45834.5|45814.5|45842|45822|45834.5|45814.5|4
1720801310000|2024-07-12 16:21:50|45832|45812|45832|45812|45832|45812|45830.1|45810.1|0
1720801330000|2024-07-12 16:22:10|45831.5|45811.5|45834.5|45814.5|45834.5|45814.5|45831.5|45811.5|7
1720801340000|2024-07-12 16:22:20|45836.5|45816.5|45852|45832|45852|45832|45836.5|45816.5|10
1720801350000|2024-07-12 16:22:30|45854|45834|45852|45832|45854.5|45834.5|45852|45832|9
1720801360000|2024-07-12 16:22:40|45854|45834|45851.5|45831.5|45854|45834|45851.5|45831.5|11
1720801370000|2024-07-12 16:22:50|45851.4|45831.4|45845.1|45825.1|45851.4|45831.4|45845.1|45825.1|6
1720801380000|2024-07-12 16:23:00|45844.5|45824.5|45842.6|45822.6|45844.5|45824.5|45842.6|45822.6|7
1720801390000|2024-07-12 16:23:10|45839.5|45819.5|45840.1|45820.1|45840.1|45820.1|45839.5|45819.5|7
1720801400000|2024-07-12 16:23:20|45839.5|45819.5|45839.5|45819.5|45840.1|45820.1|45839.5|45819.5|1
1720801410000|2024-07-12 16:23:30|45837.6|45817.6|45838.9|45818.9|45840.1|45820.1|45837|45817|4
1720801420000|2024-07-12 16:23:40|45839.5|45819.5|45841.4|45821.4|45842|45822|45839.5|45819.5|4
1720801430000|2024-07-12 16:23:50|45838.4|45818.4|45837|45817|45838.4|45818.4|45836.4|45816.4|13
1720801440000|2024-07-12 16:24:00|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|3
1720801450000|2024-07-12 16:24:10|45841.4|45821.4|45843.9|45823.9|45843.9|45823.9|45841.4|45821.4|5
1720801460000|2024-07-12 16:24:20|45846.4|45826.4|45854.7|45834.7|45854.7|45834.7|45846.4|45826.4|35
1720801470000|2024-07-12 16:24:30|45852.8|45832.8|45854.7|45834.7|45854.7|45834.7|45852.8|45832.8|7
1720801480000|2024-07-12 16:24:40|||||||||2
1720801490000|2024-07-12 16:24:50|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|0
1720801500000|2024-07-12 16:25:00|45850.9|45830.9|45864.1|45844.1|45864.1|45844.1|45848.4|45828.4|47
1720801510000|2024-07-12 16:25:10|45864.7|45844.7|45861.6|45841.6|45864.7|45844.7|45861.6|45841.6|1
1720801520000|2024-07-12 16:25:20|45859.7|45839.7|45861.6|45841.6|45861.6|45841.6|45859.7|45839.7|0
1720801530000|2024-07-12 16:25:30|45863.5|45843.5|45861.6|45841.6|45864.1|45844.1|45859.7|45839.7|3
1720801540000|2024-07-12 16:25:40|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|0
1720801550000|2024-07-12 16:25:50|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45859.1|45839.1|2
1720801560000|2024-07-12 16:26:00|45864.1|45844.1|45863.5|45843.5|45866.6|45846.6|45863.5|45843.5|24
1720801570000|2024-07-12 16:26:10|45863|45843|45863.5|45843.5|45863.5|45843.5|45863|45843|7
1720801580000|2024-07-12 16:26:20|45865.5|45845.5|45863.5|45843.5|45866|45846|45863.5|45843.5|3
1720801590000|2024-07-12 16:26:30|45865.5|45845.5|45865.5|45845.5|45865.5|45845.5|45863.5|45843.5|1
1720801600000|2024-07-12 16:26:40|45863.5|45843.5|45865.5|45845.5|45865.5|45845.5|45863.5|45843.5|11
1720801620000|2024-07-12 16:27:00|45866|45846|45854.1|45834.1|45866|45846|45854.1|45834.1|6
1720801630000|2024-07-12 16:27:10|45853.5|45833.5|45852.2|45832.2|45854.1|45834.1|45847.8|45827.8|4
1720801640000|2024-07-12 16:27:20|45851.6|45831.6|45847.8|45827.8|45852.2|45832.2|45847.2|45827.2|12
1720801650000|2024-07-12 16:27:30|45847.2|45827.2|45847.2|45827.2|45847.8|45827.8|45845.3|45825.3|2
1720801660000|2024-07-12 16:27:40|45845.3|45825.3|45849.1|45829.1|45849.1|45829.1|45844.7|45824.7|3
1720801670000|2024-07-12 16:27:50|45847.2|45827.2|45851|45831|45851.6|45831.6|45846.6|45826.6|4
1720801680000|2024-07-12 16:28:00|45853.5|45833.5|45851|45831|45853.5|45833.5|45851|45831|1
1720801690000|2024-07-12 16:28:10|45849.1|45829.1|45851.6|45831.6|45851.6|45831.6|45849.1|45829.1|4
1720801700000|2024-07-12 16:28:20|45849.7|45829.7|45851.6|45831.6|45853.5|45833.5|45849.1|45829.1|10
1720801710000|2024-07-12 16:28:30|45853.5|45833.5|45851.6|45831.6|45853.5|45833.5|45849.7|45829.7|2
1720801720000|2024-07-12 16:28:40|45851|45831|45851.6|45831.6|45851.6|45831.6|45851|45831|1
1720801730000|2024-07-12 16:28:50|45854.1|45834.1|45854.1|45834.1|45854.1|45834.1|45854.1|45834.1|0
1720801740000|2024-07-12 16:29:00|45856|45836|45856|45836|45856.6|45836.6|45854.1|45834.1|12
1720801750000|2024-07-12 16:29:10|45854.1|45834.1|45857.2|45837.2|45857.2|45837.2|45854.1|45834.1|6
1720801760000|2024-07-12 16:29:20|45859.1|45839.1|45863.5|45843.5|45864.1|45844.1|45859.1|45839.1|7
1720801770000|2024-07-12 16:29:30|45864.1|45844.1|45864.7|45844.7|45864.7|45844.7|45861.6|45841.6|9
1720801780000|2024-07-12 16:29:40|45865.3|45845.3|45873.5|45853.5|45874.1|45854.1|45864.1|45844.1|43
1720801790000|2024-07-12 16:29:50|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45866.6|45846.6|11
1720801800000|2024-07-12 16:30:00|45867.2|45847.2|45861.6|45841.6|45869.1|45849.1|45861.6|45841.6|28
1720801810000|2024-07-12 16:30:10|45859.7|45839.7|45858.5|45838.5|45859.7|45839.7|45858.5|45838.5|9
1720801820000|2024-07-12 16:30:20|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|6
1720801830000|2024-07-12 16:30:30|45855.3|45835.3|45854.1|45834.1|45855.3|45835.3|45854.1|45834.1|21
1720801840000|2024-07-12 16:30:40|45849.7|45829.7|45847.8|45827.8|45849.7|45829.7|45847.8|45827.8|3
1720801850000|2024-07-12 16:30:50|45845.9|45825.9|45851.6|45831.6|45851.6|45831.6|45843.9|45823.9|27
1720801860000|2024-07-12 16:31:00|45854.1|45834.1|45854.7|45834.7|45854.7|45834.7|45851.6|45831.6|4
1720801870000|2024-07-12 16:31:10|45854.1|45834.1|45854.1|45834.1|45854.1|45834.1|45851.6|45831.6|4
1720801880000|2024-07-12 16:31:20|45851.6|45831.6|45851.6|45831.6|45854.1|45834.1|45851.6|45831.6|0
1720801900000|2024-07-12 16:31:40|45849.7|45829.7|45851.6|45831.6|45854.1|45834.1|45849.1|45829.1|1
1720801910000|2024-07-12 16:31:50|45849.7|45829.7|45851.6|45831.6|45851.6|45831.6|45849.1|45829.1|0
1720801920000|2024-07-12 16:32:00|45852.2|45832.2|45849.7|45829.7|45852.2|45832.2|45849.1|45829.1|4
1720801930000|2024-07-12 16:32:10|||||||||2
1720801940000|2024-07-12 16:32:20|45845.3|45825.3|45844.7|45824.7|45845.3|45825.3|45842.8|45822.8|8
1720801950000|2024-07-12 16:32:30|45842.2|45822.2|45849.7|45829.7|45849.7|45829.7|45842.2|45822.2|34
1720801960000|2024-07-12 16:32:40|45851.6|45831.6|45856.6|45836.6|45856.6|45836.6|45851.6|45831.6|5
1720801970000|2024-07-12 16:32:50|45857.2|45837.2|45864.1|45844.1|45864.1|45844.1|45857.2|45837.2|9
1720801980000|2024-07-12 16:33:00|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|2
1720801990000|2024-07-12 16:33:10|45865.3|45845.3|45871|45851|45871|45851|45865.3|45845.3|7
1720802000000|2024-07-12 16:33:20|45869.1|45849.1|45862.2|45842.2|45869.1|45849.1|45862.2|45842.2|12
1720802010000|2024-07-12 16:33:30|45860.3|45840.3|45857.8|45837.8|45862.2|45842.2|45857.2|45837.2|6
1720802020000|2024-07-12 16:33:40|45857.2|45837.2|45861.6|45841.6|45861.6|45841.6|45857.2|45837.2|0
1720802030000|2024-07-12 16:33:50|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|0
1720802040000|2024-07-12 16:34:00|45862.2|45842.2|45862.2|45842.2|45864.7|45844.7|45862.2|45842.2|5
1720802050000|2024-07-12 16:34:10|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|6
1720802060000|2024-07-12 16:34:20|45862.2|45842.2|45865.3|45845.3|45865.3|45845.3|45862.2|45842.2|27
1720802070000|2024-07-12 16:34:30|45865.8|45845.8|45863.3|45843.3|45865.8|45845.8|45863.3|45843.3|25
1720802080000|2024-07-12 16:34:40|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1720802090000|2024-07-12 16:34:50|45862.2|45842.2|45862.8|45842.8|45862.8|45842.8|45862.2|45842.2|10
1720802100000|2024-07-12 16:35:00|45864.7|45844.7|45876|45856|45876|45856|45864.7|45844.7|11
1720802110000|2024-07-12 16:35:10|45876.6|45856.6|45879.1|45859.1|45879.1|45859.1|45874.1|45854.1|7
1720802120000|2024-07-12 16:35:20|45874.1|45854.1|45869.7|45849.7|45874.1|45854.1|45869.7|45849.7|31
1720802130000|2024-07-12 16:35:30|45871.6|45851.6|45872.2|45852.2|45872.8|45852.8|45869.7|45849.7|12
1720802140000|2024-07-12 16:35:40|45874.1|45854.1|45874.7|45854.7|45874.7|45854.7|45871.6|45851.6|1
1720802150000|2024-07-12 16:35:50|45874.1|45854.1|45869.7|45849.7|45874.7|45854.7|45869.7|45849.7|3
1720802160000|2024-07-12 16:36:00|45867.8|45847.8|45867.8|45847.8|45869.7|45849.7|45867.8|45847.8|3
1720802170000|2024-07-12 16:36:10|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45864.7|45844.7|4
1720802180000|2024-07-12 16:36:20|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.2|45847.2|1
1720802190000|2024-07-12 16:36:30|45867.2|45847.2|45868.9|45848.9|45869.5|45849.5|45862.8|45842.8|9
1720802200000|2024-07-12 16:36:40|45870.8|45850.8|45871.4|45851.4|45873.3|45853.3|45870.8|45850.8|33
1720802210000|2024-07-12 16:36:50|45872|45852|45858.9|45838.9|45872|45852|45858.9|45838.9|60
1720802220000|2024-07-12 16:37:00|45857|45837|45846.4|45826.4|45857|45837|45846.4|45826.4|14
1720802230000|2024-07-12 16:37:10|45844.5|45824.5|45863.3|45843.3|45863.3|45843.3|45843.9|45823.9|25
1720802240000|2024-07-12 16:37:20|45865.3|45845.3|45874.7|45854.7|45874.7|45854.7|45865.3|45845.3|7
1720802250000|2024-07-12 16:37:30|45872.8|45852.8|45871.6|45851.6|45872.8|45852.8|45871.6|45851.6|9
1720802260000|2024-07-12 16:37:40|45872.2|45852.2|45869.1|45849.1|45872.2|45852.2|45869.1|45849.1|1
1720802270000|2024-07-12 16:37:50|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|0
1720802280000|2024-07-12 16:38:00|45867.8|45847.8|45879.1|45859.1|45879.7|45859.7|45867.8|45847.8|17
1720802290000|2024-07-12 16:38:10|45881.6|45861.6|45888.5|45868.5|45888.5|45868.5|45881.6|45861.6|19
1720802300000|2024-07-12 16:38:20|45889.1|45869.1|45891|45871|45891|45871|45889.1|45869.1|8
1720802310000|2024-07-12 16:38:30|45890.4|45870.4|45909.8|45889.8|45909.8|45889.8|45890.4|45870.4|18
1720802320000|2024-07-12 16:38:40|45907.9|45887.9|45905.4|45885.4|45907.9|45887.9|45905.4|45885.4|4
1720802330000|2024-07-12 16:38:50|45904.8|45884.8|45899.8|45879.8|45904.8|45884.8|45899.8|45879.8|11
1720802340000|2024-07-12 16:39:00|45895.4|45875.4|45892.3|45872.3|45895.4|45875.4|45890.4|45870.4|20
1720802350000|2024-07-12 16:39:10|45894.3|45874.3|45894.8|45874.8|45895.4|45875.4|45894.3|45874.3|5
1720802360000|2024-07-12 16:39:20|45896.8|45876.8|45899.8|45879.8|45899.8|45879.8|45896.8|45876.8|4
1720802370000|2024-07-12 16:39:30|45900.4|45880.4|45897.3|45877.3|45900.4|45880.4|45897.3|45877.3|2
1720802380000|2024-07-12 16:39:40|45901.2|45881.2|45896|45876|45901.2|45881.2|45896|45876|14
1720802390000|2024-07-12 16:39:50|45895.4|45875.4|45893.5|45873.5|45896|45876|45893.5|45873.5|2
1720802400000|2024-07-12 16:40:00|45894.1|45874.1|45898.5|45878.5|45898.5|45878.5|45893.5|45873.5|8
1720802410000|2024-07-12 16:40:10|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45895.4|45875.4|4
1720802420000|2024-07-12 16:40:20|45898.5|45878.5|45904.1|45884.1|45906|45886|45898.5|45878.5|5
1720802430000|2024-07-12 16:40:30|45903.5|45883.5|45903.5|45883.5|45904.1|45884.1|45903.5|45883.5|0
1720802440000|2024-07-12 16:40:40|45905.4|45885.4|45901.6|45881.6|45906|45886|45901.6|45881.6|7
1720802450000|2024-07-12 16:40:50|45901|45881|45898.5|45878.5|45901|45881|45897.9|45877.9|5
1720802470000|2024-07-12 16:41:10|45900.4|45880.4|45901.6|45881.6|45901.6|45881.6|45900.4|45880.4|3
1720802480000|2024-07-12 16:41:20|45901|45881|45892.9|45872.9|45901|45881|45892.9|45872.9|11
1720802490000|2024-07-12 16:41:30|45890.4|45870.4|45886|45866|45890.4|45870.4|45886|45866|3
1720802500000|2024-07-12 16:41:40|45884.1|45864.1|45876.6|45856.6|45884.1|45864.1|45876.6|45856.6|3
1720802510000|2024-07-12 16:41:50|45874.7|45854.7|45874.1|45854.1|45874.7|45854.7|45874.1|45854.1|1
1720802520000|2024-07-12 16:42:00|45873.5|45853.5|45874.1|45854.1|45874.1|45854.1|45869.1|45849.1|14
1720802530000|2024-07-12 16:42:10|45874.7|45854.7|45872.2|45852.2|45874.7|45854.7|45872.2|45852.2|2
1720802540000|2024-07-12 16:42:20|45871.6|45851.6|45862.2|45842.2|45871.6|45851.6|45862.2|45842.2|8
1720802550000|2024-07-12 16:42:30|45861.6|45841.6|45864.7|45844.7|45864.7|45844.7|45861.6|45841.6|4
1720802560000|2024-07-12 16:42:40|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|0
1720802570000|2024-07-12 16:42:50|45868.5|45848.5|45874.7|45854.7|45875.2|45855.2|45868.5|45848.5|12
1720802600000|2024-07-12 16:43:20|45876.6|45856.6|45887.9|45867.9|45888.5|45868.5|45876.6|45856.6|17
1720802610000|2024-07-12 16:43:30|45888.5|45868.5|45893.5|45873.5|45893.5|45873.5|45888.5|45868.5|12
1720802620000|2024-07-12 16:43:40|45896.6|45876.6|45889.8|45869.8|45896.6|45876.6|45889.8|45869.8|6
1720802630000|2024-07-12 16:43:50|45890.4|45870.4|45887.9|45867.9|45890.4|45870.4|45887.9|45867.9|1
1720802640000|2024-07-12 16:44:00|45888.5|45868.5|45888.5|45868.5|45890.4|45870.4|45888.5|45868.5|5
1720802650000|2024-07-12 16:44:10|45887.9|45867.9|45886|45866|45890.4|45870.4|45886|45866|11
1720802660000|2024-07-12 16:44:20|45884.1|45864.1|45883.5|45863.5|45884.1|45864.1|45883.5|45863.5|3
1720802670000|2024-07-12 16:44:30|45881.6|45861.6|45881.6|45861.6|45883.5|45863.5|45881.6|45861.6|10
1720802680000|2024-07-12 16:44:40|45883.5|45863.5|45877.7|45857.7|45884.1|45864.1|45877.7|45857.7|4
1720802690000|2024-07-12 16:44:50|45875.8|45855.8|45873.3|45853.3|45875.8|45855.8|45873.3|45853.3|4
1720802700000|2024-07-12 16:45:00|45871.4|45851.4|45865.8|45845.8|45873.3|45853.3|45865.8|45845.8|12
1720802710000|2024-07-12 16:45:10|45863.9|45843.9|45866.4|45846.4|45866.4|45846.4|45863.9|45843.9|7
1720802720000|2024-07-12 16:45:20|45865.8|45845.8|45867.7|45847.7|45870.8|45850.8|45859.5|45839.5|32
1720802730000|2024-07-12 16:45:30|45868.3|45848.3|45865.8|45845.8|45868.3|45848.3|45865.2|45845.2|41
1720802740000|2024-07-12 16:45:40|45863.9|45843.9|45865.8|45845.8|45865.8|45845.8|45863.9|45843.9|2
1720802750000|2024-07-12 16:45:50|45863.3|45843.3|45864.7|45844.7|45865.8|45845.8|45862.7|45842.7|2
1720802760000|2024-07-12 16:46:00|45865.2|45845.2|45862.7|45842.7|45865.2|45845.2|45862.7|45842.7|1
1720802770000|2024-07-12 16:46:10|45863.3|45843.3|45863.3|45843.3|45868.3|45848.3|45863.3|45843.3|15
1720802780000|2024-07-12 16:46:20|45865.2|45845.2|45868.3|45848.3|45868.9|45848.9|45865.2|45845.2|2
1720802790000|2024-07-12 16:46:30|45865.8|45845.8|45872.7|45852.7|45872.7|45852.7|45865.8|45845.8|5
1720802800000|2024-07-12 16:46:40|45874.7|45854.7|45872.7|45852.7|45875.8|45855.8|45872.7|45852.7|7
1720802810000|2024-07-12 16:46:50|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45872.7|45852.7|5
1720802820000|2024-07-12 16:47:00|45875.2|45855.2|45873.3|45853.3|45875.8|45855.8|45873.3|45853.3|9
1720802830000|2024-07-12 16:47:10|45875.8|45855.8|45870.8|45850.8|45875.8|45855.8|45870.8|45850.8|2
1720802840000|2024-07-12 16:47:20|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|5
1720802850000|2024-07-12 16:47:30|45863.9|45843.9|45855.8|45835.8|45863.9|45843.9|45855.8|45835.8|9
1720802860000|2024-07-12 16:47:40|45853.9|45833.9|45855.8|45835.8|45855.8|45835.8|45853.9|45833.9|24
1720802870000|2024-07-12 16:47:50|45857.7|45837.7|45861.4|45841.4|45861.4|45841.4|45857.7|45837.7|9
1720802880000|2024-07-12 16:48:00|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|0
1720802890000|2024-07-12 16:48:10|45858.9|45838.9|45866.4|45846.4|45866.4|45846.4|45857|45837|8
1720802900000|2024-07-12 16:48:20|45865.8|45845.8|45866.4|45846.4|45866.4|45846.4|45865.8|45845.8|22
1720802910000|2024-07-12 16:48:30|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|8
1720802920000|2024-07-12 16:48:40|45863.9|45843.9|45865.8|45845.8|45865.8|45845.8|45863.9|45843.9|10
1720802930000|2024-07-12 16:48:50|||||||||3
1720802950000|2024-07-12 16:49:10|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|10
1720802960000|2024-07-12 16:49:20|45870.2|45850.2|45870.2|45850.2|45870.8|45850.8|45870.2|45850.2|0
1720802970000|2024-07-12 16:49:30|45874.7|45854.7|45875.2|45855.2|45875.2|45855.2|45874.7|45854.7|5
1720802980000|2024-07-12 16:49:40|45879.7|45859.7|45880.8|45860.8|45880.8|45860.8|45877.7|45857.7|6
1720802990000|2024-07-12 16:49:50|45882.7|45862.7|45880.8|45860.8|45882.7|45862.7|45880.8|45860.8|1
1720803000000|2024-07-12 16:50:00|45882.7|45862.7|45875.8|45855.8|45882.7|45862.7|45875.8|45855.8|10
1720803010000|2024-07-12 16:50:10|45875.2|45855.2|45874.7|45854.7|45875.2|45855.2|45874.7|45854.7|0
1720803020000|2024-07-12 16:50:20|45875.8|45855.8|45875.8|45855.8|45877.7|45857.7|45872.7|45852.7|7
1720803050000|2024-07-12 16:50:50|45877.7|45857.7|45877.7|45857.7|45877.7|45857.7|45877.7|45857.7|26
1720803060000|2024-07-12 16:51:00|45880.2|45860.2|45877.7|45857.7|45882.7|45862.7|45877.7|45857.7|9
1720803070000|2024-07-12 16:51:10|45875.8|45855.8|45873.9|45853.9|45876.4|45856.4|45870.8|45850.8|22
1720803080000|2024-07-12 16:51:20|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|2
1720803090000|2024-07-12 16:51:30|45872.7|45852.7|45872.7|45852.7|45872.7|45852.7|45870.8|45850.8|8
1720803100000|2024-07-12 16:51:40|45870.2|45850.2|45863.3|45843.3|45870.2|45850.2|45863.3|45843.3|6
1720803110000|2024-07-12 16:51:50|45861.4|45841.4|45863.3|45843.3|45865.8|45845.8|45861.4|45841.4|0
1720803120000|2024-07-12 16:52:00|45861.4|45841.4|45860.2|45840.2|45861.4|45841.4|45860.2|45840.2|4
1720803130000|2024-07-12 16:52:10|45860.8|45840.8|45857|45837|45860.8|45840.8|45855.8|45835.8|65
1720803140000|2024-07-12 16:52:20|45858.9|45838.9|45858.9|45838.9|45858.9|45838.9|45858.9|45838.9|21
1720803150000|2024-07-12 16:52:30|||||||||5
1720803160000|2024-07-12 16:52:40|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|22
1720803170000|2024-07-12 16:52:50|45863.1|45843.1|45860.1|45840.1|45863.1|45843.1|45860.1|45840.1|12
1720803180000|2024-07-12 16:53:00|45857.6|45837.6|45853.1|45833.1|45857.6|45837.6|45848.7|45828.7|22
1720803190000|2024-07-12 16:53:10|45853.7|45833.7|45853.1|45833.1|45853.7|45833.7|45853.1|45833.1|0
1720803200000|2024-07-12 16:53:20|45852.6|45832.6|45853.1|45833.1|45853.1|45833.1|45852.6|45832.6|0
1720803210000|2024-07-12 16:53:30|45852.6|45832.6|45850.1|45830.1|45853.1|45833.1|45850.1|45830.1|5
1720803220000|2024-07-12 16:53:40|45852|45832|45864.5|45844.5|45864.5|45844.5|45852|45832|16
1720803240000|2024-07-12 16:54:00|45867|45847|45867.6|45847.6|45867.6|45847.6|45864.5|45844.5|5
1720803250000|2024-07-12 16:54:10|45869.5|45849.5|45872|45852|45872|45852|45869.5|45849.5|3
1720803260000|2024-07-12 16:54:20|45870.1|45850.1|45867|45847|45870.1|45850.1|45867|45847|7
1720803270000|2024-07-12 16:54:30|45863.9|45843.9|45863.9|45843.9|45866.4|45846.4|45863.9|45843.9|2
1720803280000|2024-07-12 16:54:40|45866.4|45846.4|45866.4|45846.4|45866.4|45846.4|45866.4|45846.4|1
1720803290000|2024-07-12 16:54:50|45863.9|45843.9|45863.9|45843.9|45864.5|45844.5|45863.9|45843.9|3
1720803300000|2024-07-12 16:55:00|45862|45842|45859.5|45839.5|45862|45842|45859.5|45839.5|11
1720803310000|2024-07-12 16:55:10|45858.9|45838.9|45860.1|45840.1|45862|45842|45857|45837|6
1720803320000|2024-07-12 16:55:20|45862|45842|45862.6|45842.6|45862.6|45842.6|45862|45842|3
1720803330000|2024-07-12 16:55:30|45861.4|45841.4|45866.4|45846.4|45866.4|45846.4|45861.4|45841.4|18
1720803340000|2024-07-12 16:55:40|45863.9|45843.9|45863.9|45843.9|45864.5|45844.5|45863.9|45843.9|8
1720803350000|2024-07-12 16:55:50|45866.4|45846.4|45862|45842|45867|45847|45862|45842|13
1720803360000|2024-07-12 16:56:00|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|6
1720803370000|2024-07-12 16:56:10|45862|45842|45857|45837|45862|45842|45855.1|45835.1|7
1720803380000|2024-07-12 16:56:20|45856.4|45836.4|45858.9|45838.9|45858.9|45838.9|45853.9|45833.9|7
1720803390000|2024-07-12 16:56:30|45857|45837|45854.5|45834.5|45857|45837|45854.5|45834.5|11
1720803400000|2024-07-12 16:56:40|45858.9|45838.9|45870.8|45850.8|45870.8|45850.8|45858.9|45838.9|14
1720803410000|2024-07-12 16:56:50|45873.3|45853.3|45880.2|45860.2|45882.1|45862.1|45873.3|45853.3|19
1720803420000|2024-07-12 16:57:00|45878.3|45858.3|45878.3|45858.3|45880.2|45860.2|45878.3|45858.3|3
1720803430000|2024-07-12 16:57:10|45875.2|45855.2|45872.7|45852.7|45877.7|45857.7|45872.7|45852.7|10
1720803440000|2024-07-12 16:57:20|45874.6|45854.6|45877.1|45857.1|45877.7|45857.7|45872.7|45852.7|2
1720803450000|2024-07-12 16:57:30|45877.7|45857.7|45879.6|45859.6|45879.6|45859.6|45877.1|45857.1|8
1720803460000|2024-07-12 16:57:40|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|0
1720803470000|2024-07-12 16:57:50|45882.7|45862.7|45893.5|45873.5|45894.1|45874.1|45882.1|45862.1|15
1720803480000|2024-07-12 16:58:00|45897.9|45877.9|45897.1|45877.1|45899.1|45879.1|45896.6|45876.6|12
1720803490000|2024-07-12 16:58:10|45896.6|45876.6|45899.6|45879.6|45899.6|45879.6|45894.6|45874.6|2
1720803500000|2024-07-12 16:58:20|45896.6|45876.6|45899.6|45879.6|45899.6|45879.6|45896.6|45876.6|7
1720803510000|2024-07-12 16:58:30|45897.1|45877.1|45898.5|45878.5|45899.1|45879.1|45896.6|45876.6|10
1720803520000|2024-07-12 16:58:40|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|4
1720803530000|2024-07-12 16:58:50|45896|45876|45900.4|45880.4|45905.4|45885.4|45896|45876|36
1720803540000|2024-07-12 16:59:00|45898.5|45878.5|45898.5|45878.5|45902.9|45882.9|45894.8|45874.8|115
1720803550000|2024-07-12 16:59:10|45897.9|45877.9|45907.3|45887.3|45907.3|45887.3|45897.9|45877.9|107
1720803560000|2024-07-12 16:59:20|45906.7|45886.7|45901.7|45881.7|45906.7|45886.7|45901.7|45881.7|115
1720803570000|2024-07-12 16:59:30|45902.9|45882.9|45899.1|45879.1|45903.5|45883.5|45899.1|45879.1|77
1720803580000|2024-07-12 16:59:40|45903.5|45883.5|45899.6|45879.6|45904.1|45884.1|45899.6|45879.6|83
1720803590000|2024-07-12 16:59:50|45904.1|45884.1|45899.6|45879.6|45904.1|45884.1|45895.2|45875.2|77
1720803600000|2024-07-12 17:00:00|45899.1|45879.1|45886.4|45866.4|45899.1|45879.1|45886.4|45866.4|95
1720803610000|2024-07-12 17:00:10|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|45882.7|45862.7|24
1720803620000|2024-07-12 17:00:20|45882.7|45862.7|45883.3|45863.3|45883.3|45863.3|45882.7|45862.7|28
1720803630000|2024-07-12 17:00:30|45882.7|45862.7|45880.2|45860.2|45882.7|45862.7|45875.8|45855.8|15
1720803640000|2024-07-12 17:00:40|45877.7|45857.7|45875.8|45855.8|45880.2|45860.2|45875.8|45855.8|10
1720803650000|2024-07-12 17:00:50|45875.2|45855.2|45875.8|45855.8|45875.8|45855.8|45875.2|45855.2|23
1720803660000|2024-07-12 17:01:00|45876.4|45856.4|45880.2|45860.2|45880.2|45860.2|45876.4|45856.4|8
1720803670000|2024-07-12 17:01:10|45880.8|45860.8|45880.8|45860.8|45882.7|45862.7|45880.2|45860.2|6
1720803680000|2024-07-12 17:01:20|45880.2|45860.2|45884.6|45864.6|45884.6|45864.6|45880.2|45860.2|22
1720803690000|2024-07-12 17:01:30|45890.2|45870.2|45895.8|45875.8|45895.8|45875.8|45890.2|45870.2|25
1720803700000|2024-07-12 17:01:40|45895.2|45875.2|45904.6|45884.6|45906.5|45886.5|45895.2|45875.2|18
1720803710000|2024-07-12 17:01:50|45904|45884|45903.5|45883.5|45904|45884|45903.5|45883.5|4
1720803720000|2024-07-12 17:02:00|45904|45884|45894|45874|45904|45884|45894|45874|7
1720803730000|2024-07-12 17:02:10|45892.1|45872.1|45878.3|45858.3|45892.1|45872.1|45878.3|45858.3|13
1720803740000|2024-07-12 17:02:20|45877.7|45857.7|45880.2|45860.2|45880.2|45860.2|45877.1|45857.1|4
1720803750000|2024-07-12 17:02:30|45882.1|45862.1|45882.7|45862.7|45883.3|45863.3|45880.8|45860.8|9
1720803760000|2024-07-12 17:02:40|45883.3|45863.3|45884|45864|45887.1|45867.1|45883.3|45863.3|26
1720803770000|2024-07-12 17:02:50|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|2
1720803780000|2024-07-12 17:03:00|45884|45864|45882.1|45862.1|45884|45864|45881.5|45861.5|0
1720803790000|2024-07-12 17:03:10|45881.5|45861.5|45880.2|45860.2|45881.5|45861.5|45879.6|45859.6|4
1720803800000|2024-07-12 17:03:20|45877.7|45857.7|45880.2|45860.2|45880.2|45860.2|45877.7|45857.7|3
1720803810000|2024-07-12 17:03:30|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|2
1720803820000|2024-07-12 17:03:40|45882.7|45862.7|45882.7|45862.7|45882.7|45862.7|45882.1|45862.1|0
1720803830000|2024-07-12 17:03:50|45884.6|45864.6|45889.6|45869.6|45889.6|45869.6|45884.6|45864.6|2
1720803840000|2024-07-12 17:04:00|45892.1|45872.1|45891.5|45871.5|45892.1|45872.1|45891.5|45871.5|3
1720803850000|2024-07-12 17:04:10|45889|45869|45891.5|45871.5|45891.5|45871.5|45889|45869|0
1720803860000|2024-07-12 17:04:20|45889.6|45869.6|45891.5|45871.5|45891.5|45871.5|45889.6|45869.6|0
1720803870000|2024-07-12 17:04:30|45893.5|45873.5|45899|45879|45901|45881|45893.5|45873.5|6
1720803880000|2024-07-12 17:04:40|||||||||7
1720803900000|2024-07-12 17:05:00|45899.6|45879.6|45892.1|45872.1|45900.2|45880.2|45892.1|45872.1|17
1720803910000|2024-07-12 17:05:10|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|1
1720803920000|2024-07-12 17:05:20|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|0
1720803940000|2024-07-12 17:05:40|45889|45869|45889.6|45869.6|45889.6|45869.6|45887.1|45867.1|6
1720803950000|2024-07-12 17:05:50|45891.5|45871.5|45889.6|45869.6|45891.5|45871.5|45889.6|45869.6|2
1720803960000|2024-07-12 17:06:00|45891.5|45871.5|45889.6|45869.6|45892.1|45872.1|45889.6|45869.6|1
1720803970000|2024-07-12 17:06:10|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|45889.6|45869.6|0
1720803980000|2024-07-12 17:06:20|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|0
1720803990000|2024-07-12 17:06:30|45894|45874|45892.1|45872.1|45894|45874|45892.1|45872.1|0
1720804000000|2024-07-12 17:06:40|||||||||2
1720804010000|2024-07-12 17:06:50|45894.6|45874.6|45894.6|45874.6|45894.6|45874.6|45894.6|45874.6|4
1720804020000|2024-07-12 17:07:00|45895.2|45875.2|45900.2|45880.2|45900.2|45880.2|45895.2|45875.2|10
1720804030000|2024-07-12 17:07:10|45902.1|45882.1|45900.2|45880.2|45902.1|45882.1|45900.2|45880.2|0
1720804040000|2024-07-12 17:07:20|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|2
1720804050000|2024-07-12 17:07:30|45899|45879|45899|45879|45899|45879|45899|45879|14
1720804060000|2024-07-12 17:07:40|||||||||7
1720804070000|2024-07-12 17:07:50|||||||||4
1720804080000|2024-07-12 17:08:00|45894.6|45874.6|45897.1|45877.1|45897.1|45877.1|45894.6|45874.6|2
1720804090000|2024-07-12 17:08:10|45899|45879|45899|45879|45899|45879|45899|45879|1
1720804100000|2024-07-12 17:08:20|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|0
1720804110000|2024-07-12 17:08:30|45897.1|45877.1|45894.6|45874.6|45899.6|45879.6|45894.6|45874.6|4
1720804120000|2024-07-12 17:08:40|45896.5|45876.5|45897.1|45877.1|45897.7|45877.7|45896.5|45876.5|3
1720804130000|2024-07-12 17:08:50|45895.2|45875.2|45894.6|45874.6|45895.2|45875.2|45894.6|45874.6|0
1720804140000|2024-07-12 17:09:00|||||||||3
1720804160000|2024-07-12 17:09:20|45895.2|45875.2|45897.1|45877.1|45897.1|45877.1|45894.6|45874.6|1
1720804170000|2024-07-12 17:09:30|45895.2|45875.2|45899.6|45879.6|45899.6|45879.6|45894.6|45874.6|0
1720804180000|2024-07-12 17:09:40|||||||||4
1720804190000|2024-07-12 17:09:50|||||||||3
1720804200000|2024-07-12 17:10:00|45900.2|45880.2|45899.6|45879.6|45900.2|45880.2|45899.6|45879.6|5
1720804210000|2024-07-12 17:10:10|45899|45879|45899.6|45879.6|45899.6|45879.6|45899|45879|6
1720804220000|2024-07-12 17:10:20|45899|45879|45899.6|45879.6|45899.6|45879.6|45898.4|45878.4|4
1720804230000|2024-07-12 17:10:30|45901.5|45881.5|45899.6|45879.6|45901.5|45881.5|45899.6|45879.6|0
1720804240000|2024-07-12 17:10:40|45899|45879|45899.6|45879.6|45899.6|45879.6|45899|45879|0
1720804250000|2024-07-12 17:10:50|45902.1|45882.1|45902.7|45882.7|45902.7|45882.7|45902.1|45882.1|1
1720804260000|2024-07-12 17:11:00|45904.6|45884.6|45906.5|45886.5|45906.5|45886.5|45904.6|45884.6|6
1720804270000|2024-07-12 17:11:10|45904.6|45884.6|45904|45884|45904.6|45884.6|45904|45884|2
1720804280000|2024-07-12 17:11:20|45904.6|45884.6|45906.5|45886.5|45906.5|45886.5|45904.6|45884.6|5
1720804290000|2024-07-12 17:11:30|45907.1|45887.1|45906.5|45886.5|45907.1|45887.1|45906.5|45886.5|0
1720804300000|2024-07-12 17:11:40|45907.1|45887.1|45906.5|45886.5|45909|45889|45904.6|45884.6|7
1720804310000|2024-07-12 17:11:50|45909|45889|45909|45889|45909|45889|45909|45889|0
1720804320000|2024-07-12 17:12:00|45905.2|45885.2|45904.6|45884.6|45906.5|45886.5|45904.6|45884.6|4
1720804330000|2024-07-12 17:12:10|45906.5|45886.5|45904.6|45884.6|45906.5|45886.5|45904.6|45884.6|1
1720804340000|2024-07-12 17:12:20|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|3
1720804350000|2024-07-12 17:12:30|45907.1|45887.1|45911.5|45891.5|45911.5|45891.5|45907.1|45887.1|8
1720804360000|2024-07-12 17:12:40|45910.9|45890.9|45919|45899|45919|45899|45910.9|45890.9|9
1720804370000|2024-07-12 17:12:50|45918.4|45898.4|45919|45899|45919|45899|45918.4|45898.4|0
1720804380000|2024-07-12 17:13:00|45918.4|45898.4|45923.4|45903.4|45923.4|45903.4|45918.4|45898.4|43
1720804400000|2024-07-12 17:13:20|45919|45899|45918.4|45898.4|45920.4|45900.4|45918.4|45898.4|23
1720804410000|2024-07-12 17:13:30|45917.9|45897.9|45915.9|45895.9|45917.9|45897.9|45915.9|45895.9|3
1720804430000|2024-07-12 17:13:50|45915.4|45895.4|45913.4|45893.4|45915.4|45895.4|45913.4|45893.4|3
1720804440000|2024-07-12 17:14:00|45911.5|45891.5|45905.9|45885.9|45911.5|45891.5|45904.6|45884.6|3
1720804460000|2024-07-12 17:14:20|45907.9|45887.9|45905.4|45885.4|45907.9|45887.9|45905.4|45885.4|3
1720804470000|2024-07-12 17:14:30|45903.4|45883.4|45900.9|45880.9|45903.4|45883.4|45900.9|45880.9|5
1720804480000|2024-07-12 17:14:40|45902.9|45882.9|45899|45879|45903.4|45883.4|45899|45879|4
1720804490000|2024-07-12 17:14:50|45898.4|45878.4|45898.4|45878.4|45899|45879|45897.9|45877.9|1
1720804500000|2024-07-12 17:15:00|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|45895.9|45875.9|5
1720804510000|2024-07-12 17:15:10|45898.4|45878.4|45902.9|45882.9|45902.9|45882.9|45898.4|45878.4|8
1720804520000|2024-07-12 17:15:20|45900.9|45880.9|45903.4|45883.4|45903.4|45883.4|45898.4|45878.4|5
1720804530000|2024-07-12 17:15:30|45904|45884|45903.4|45883.4|45904|45884|45903.4|45883.4|1
1720804540000|2024-07-12 17:15:40|45902.9|45882.9|45901.5|45881.5|45904|45884|45901.5|45881.5|3
1720804550000|2024-07-12 17:15:50|45903.4|45883.4|45903.4|45883.4|45904|45884|45903.4|45883.4|1
1720804560000|2024-07-12 17:16:00|45904|45884|45900.9|45880.9|45904|45884|45900.9|45880.9|12
1720804570000|2024-07-12 17:16:10|45902.9|45882.9|45893.4|45873.4|45902.9|45882.9|45893.4|45873.4|14
1720804580000|2024-07-12 17:16:20|45894|45874|45894|45874|45894|45874|45894|45874|6
1720804600000|2024-07-12 17:16:40|45892.1|45872.1|45891.5|45871.5|45892.1|45872.1|45890.9|45870.9|0
1720804620000|2024-07-12 17:17:00|45894|45874|45894|45874|45894|45874|45894|45874|3
1720804630000|2024-07-12 17:17:10|||||||||3
1720804640000|2024-07-12 17:17:20|45894.6|45874.6|45900.9|45880.9|45902.9|45882.9|45894.6|45874.6|11
1720804650000|2024-07-12 17:17:30|45903.4|45883.4|45902.9|45882.9|45903.4|45883.4|45900.9|45880.9|17
1720804660000|2024-07-12 17:17:40|||||||||1
1720804670000|2024-07-12 17:17:50|45899|45879|45899|45879|45899|45879|45898.4|45878.4|4
1720804680000|2024-07-12 17:18:00|45898.4|45878.4|45900.9|45880.9|45900.9|45880.9|45898.4|45878.4|0
1720804690000|2024-07-12 17:18:10|45898.4|45878.4|45900.3|45880.3|45900.9|45880.9|45898.4|45878.4|3
1720804700000|2024-07-12 17:18:20|45898.4|45878.4|45900.3|45880.3|45903.4|45883.4|45898.4|45878.4|4
1720804710000|2024-07-12 17:18:30|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|1
1720804730000|2024-07-12 17:18:50|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|19
1720804740000|2024-07-12 17:19:00|45897.3|45877.3|45897.8|45877.8|45897.8|45877.8|45897.3|45877.3|1
1720804750000|2024-07-12 17:19:10|45897.3|45877.3|45897.8|45877.8|45897.8|45877.8|45897.3|45877.3|0
1720804760000|2024-07-12 17:19:20|45897.3|45877.3|45897.8|45877.8|45897.8|45877.8|45895.3|45875.3|5
1720804770000|2024-07-12 17:19:30|45899.8|45879.8|45900.3|45880.3|45900.3|45880.3|45899.8|45879.8|0
1720804790000|2024-07-12 17:19:50|45900.9|45880.9|45900.3|45880.3|45900.9|45880.9|45900.3|45880.3|4
1720804800000|2024-07-12 17:20:00|45899.8|45879.8|45900.3|45880.3|45900.3|45880.3|45899.8|45879.8|6
1720804820000|2024-07-12 17:20:20|45898.4|45878.4|45897.8|45877.8|45898.4|45878.4|45897.8|45877.8|3
1720804840000|2024-07-12 17:20:40|45895.9|45875.9|45896.5|45876.5|45898.4|45878.4|45895.9|45875.9|9
1720804870000|2024-07-12 17:21:10|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|1
1720804880000|2024-07-12 17:21:20|45896.5|45876.5|45895.9|45875.9|45898.4|45878.4|45895.9|45875.9|5
1720804890000|2024-07-12 17:21:30|45893.4|45873.4|45893.4|45873.4|45895.9|45875.9|45893.4|45873.4|0
1720804900000|2024-07-12 17:21:40|45894|45874|45893.4|45873.4|45894|45874|45893.4|45873.4|0
1720804910000|2024-07-12 17:21:50|45894|45874|45889|45869|45894|45874|45889|45869|16
1720804920000|2024-07-12 17:22:00|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|1
1720804930000|2024-07-12 17:22:10|45889|45869|45886.5|45866.5|45891.5|45871.5|45886.5|45866.5|4
1720804940000|2024-07-12 17:22:20|45888.4|45868.4|45886.5|45866.5|45888.4|45868.4|45886.5|45866.5|5
1720804950000|2024-07-12 17:22:30|45888.4|45868.4|45889|45869|45889|45869|45888.4|45868.4|2
1720804960000|2024-07-12 17:22:40|45891.5|45871.5|45893.4|45873.4|45893.4|45873.4|45891.5|45871.5|2
1720804970000|2024-07-12 17:22:50|45894|45874|45894|45874|45894|45874|45894|45874|0
1720804980000|2024-07-12 17:23:00|45893.4|45873.4|45893.4|45873.4|45894|45874|45893.4|45873.4|0
1720804990000|2024-07-12 17:23:10|||||||||1
1720805000000|2024-07-12 17:23:20|45895.9|45875.9|45895.9|45875.9|45896.5|45876.5|45895.9|45875.9|2
1720805010000|2024-07-12 17:23:30|45896.5|45876.5|45895.9|45875.9|45896.5|45876.5|45895.9|45875.9|1
1720805020000|2024-07-12 17:23:40|45896.5|45876.5|45895.9|45875.9|45896.5|45876.5|45895.9|45875.9|0
1720805030000|2024-07-12 17:23:50|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|0
1720805040000|2024-07-12 17:24:00|45899|45879|45899|45879|45899|45879|45899|45879|7
1720805050000|2024-07-12 17:24:10|45898.4|45878.4|45899|45879|45899|45879|45898.4|45878.4|0
1720805060000|2024-07-12 17:24:20|45898.4|45878.4|45900.9|45880.9|45900.9|45880.9|45898.4|45878.4|1
1720805070000|2024-07-12 17:24:30|45899|45879|45899|45879|45899|45879|45898.4|45878.4|1
1720805080000|2024-07-12 17:24:40|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|0
1720805100000|2024-07-12 17:25:00|45897.8|45877.8|45893.4|45873.4|45897.8|45877.8|45893.4|45873.4|17
1720805110000|2024-07-12 17:25:10|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|0
1720805120000|2024-07-12 17:25:20|45893.4|45873.4|45889|45869|45894|45874|45889|45869|17
1720805130000|2024-07-12 17:25:30|45888.4|45868.4|45888.4|45868.4|45889|45869|45888.4|45868.4|0
1720805140000|2024-07-12 17:25:40|45880.8|45860.8|45882.7|45862.7|45882.7|45862.7|45880.8|45860.8|2
1720805150000|2024-07-12 17:25:50|45880.8|45860.8|45877.7|45857.7|45880.8|45860.8|45877.7|45857.7|1
1720805170000|2024-07-12 17:26:10|45879.6|45859.6|45875.2|45855.2|45880.2|45860.2|45875.2|45855.2|5
1720805180000|2024-07-12 17:26:20|45870.8|45850.8|45868.8|45848.8|45870.8|45850.8|45868.8|45848.8|1
1720805190000|2024-07-12 17:26:30|45868.3|45848.3|45870.8|45850.8|45870.8|45850.8|45868.3|45848.3|1
1720805200000|2024-07-12 17:26:40|45870.2|45850.2|45870.7|45850.7|45870.8|45850.8|45870.2|45850.2|0
1720805210000|2024-07-12 17:26:50|45870.2|45850.2|45870.7|45850.7|45870.7|45850.7|45870.2|45850.2|0
1720805230000|2024-07-12 17:27:10|||||||||11
1720805240000|2024-07-12 17:27:20|45870.2|45850.2|45870.7|45850.7|45870.7|45850.7|45870.2|45850.2|3
1720805250000|2024-07-12 17:27:30|45868.8|45848.8|45868.8|45848.8|45868.8|45848.8|45868.8|45848.8|2
1720805260000|2024-07-12 17:27:40|45868.2|45848.2|45866.3|45846.3|45868.2|45848.2|45866.3|45846.3|0
1720805280000|2024-07-12 17:28:00|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|45865.7|45845.7|0
1720805300000|2024-07-12 17:28:20|45869.6|45849.6|45870.7|45850.7|45870.7|45850.7|45869.6|45849.6|10
1720805310000|2024-07-12 17:28:30|45868.2|45848.2|45870.7|45850.7|45870.7|45850.7|45868.2|45848.2|2
1720805320000|2024-07-12 17:28:40|45868.8|45848.8|45870.7|45850.7|45870.7|45850.7|45868.2|45848.2|1
1720805330000|2024-07-12 17:28:50|45868.8|45848.8|45871.3|45851.3|45871.3|45851.3|45868.8|45848.8|0
1720805340000|2024-07-12 17:29:00|45870.7|45850.7|45873.2|45853.2|45873.2|45853.2|45870.7|45850.7|0
1720805370000|2024-07-12 17:29:30|45873.8|45853.8|45873.2|45853.2|45873.8|45853.8|45873.2|45853.2|2
1720805390000|2024-07-12 17:29:50|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|0
1720805400000|2024-07-12 17:30:00|45876.3|45856.3|45875.7|45855.7|45878.2|45858.2|45875.7|45855.7|4
1720805430000|2024-07-12 17:30:30|45873.2|45853.2|45875.2|45855.2|45875.2|45855.2|45873.2|45853.2|6
1720805440000|2024-07-12 17:30:40|45873.2|45853.2|45877.7|45857.7|45877.7|45857.7|45873.2|45853.2|2
1720805450000|2024-07-12 17:30:50|45875.7|45855.7|45877.7|45857.7|45877.7|45857.7|45875.7|45855.7|4
1720805460000|2024-07-12 17:31:00|45878.2|45858.2|45873.8|45853.8|45878.2|45858.2|45873.8|45853.8|1
1720805470000|2024-07-12 17:31:10|45871.9|45851.9|45866.3|45846.3|45871.9|45851.9|45866.3|45846.3|15
1720805480000|2024-07-12 17:31:20|45864.4|45844.4|45857.5|45837.5|45864.4|45844.4|45857.5|45837.5|7
1720805490000|2024-07-12 17:31:30|45858.1|45838.1|45856.2|45836.2|45858.1|45838.1|45856.2|45836.2|3
1720805500000|2024-07-12 17:31:40|45857.5|45837.5|45855|45835|45858.1|45838.1|45853.1|45833.1|11
1720805510000|2024-07-12 17:31:50|45853.1|45833.1|45855|45835|45855|45835|45853.1|45833.1|2
1720805520000|2024-07-12 17:32:00|45856.9|45836.9|45858.1|45838.1|45858.1|45838.1|45856.9|45836.9|11
1720805530000|2024-07-12 17:32:10|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|0
1720805540000|2024-07-12 17:32:20|45858.1|45838.1|45866.3|45846.3|45866.3|45846.3|45858.1|45838.1|12
1720805550000|2024-07-12 17:32:30|45866.9|45846.9|45868.8|45848.8|45868.8|45848.8|45866.3|45846.3|2
1720805560000|2024-07-12 17:32:40|45866.9|45846.9|45866.9|45846.9|45868.2|45848.2|45866.3|45846.3|10
1720805570000|2024-07-12 17:32:50|||||||||5
1720805580000|2024-07-12 17:33:00|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|5
1720805590000|2024-07-12 17:33:10|45866.9|45846.9|45866.3|45846.3|45866.9|45846.9|45864.4|45844.4|3
1720805600000|2024-07-12 17:33:20|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|5
1720805610000|2024-07-12 17:33:30|45868.8|45848.8|45871.3|45851.3|45871.3|45851.3|45868.8|45848.8|2
1720805620000|2024-07-12 17:33:40|||||||||1
1720805630000|2024-07-12 17:33:50|||||||||2
1720805640000|2024-07-12 17:34:00|45873.2|45853.2|45878.2|45858.2|45878.2|45858.2|45873.2|45853.2|4
1720805650000|2024-07-12 17:34:10|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|3
1720805660000|2024-07-12 17:34:20|45878.2|45858.2|45876.3|45856.3|45878.2|45858.2|45876.3|45856.3|12
1720805670000|2024-07-12 17:34:30|45874.4|45854.4|45876.3|45856.3|45876.3|45856.3|45874.4|45854.4|3
1720805700000|2024-07-12 17:35:00|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|2
1720805710000|2024-07-12 17:35:10|||||||||1
1720805720000|2024-07-12 17:35:20|45877.5|45857.5|45876.9|45856.9|45877.5|45857.5|45876.9|45856.9|0
1720805730000|2024-07-12 17:35:30|45877.5|45857.5|45877.5|45857.5|45879.4|45859.4|45877.5|45857.5|1
1720805740000|2024-07-12 17:35:40|45879.4|45859.4|45877.5|45857.5|45879.4|45859.4|45877.5|45857.5|1
1720805750000|2024-07-12 17:35:50|45879.4|45859.4|45877.5|45857.5|45879.4|45859.4|45877.5|45857.5|1
1720805760000|2024-07-12 17:36:00|45876.9|45856.9|45874.4|45854.4|45876.9|45856.9|45874.4|45854.4|9
1720805770000|2024-07-12 17:36:10|45873.8|45853.8|45873.8|45853.8|45873.8|45853.8|45873.8|45853.8|0
1720805780000|2024-07-12 17:36:20|45871.9|45851.9|45872.5|45852.5|45872.5|45852.5|45871.9|45851.9|5
1720805790000|2024-07-12 17:36:30|45871.9|45851.9|45872.5|45852.5|45872.5|45852.5|45871.9|45851.9|0
1720805800000|2024-07-12 17:36:40|45870|45850|45870|45850|45870.6|45850.6|45870|45850|1
1720805810000|2024-07-12 17:36:50|45870.6|45850.6|45873.1|45853.1|45873.1|45853.1|45870.6|45850.6|4
1720805820000|2024-07-12 17:37:00|45870.6|45850.6|45873.1|45853.1|45873.1|45853.1|45870.6|45850.6|7
1720805830000|2024-07-12 17:37:10|45875|45855|45870|45850|45875.6|45855.6|45870|45850|13
1720805840000|2024-07-12 17:37:20|45871.9|45851.9|45872.5|45852.5|45872.5|45852.5|45871.9|45851.9|0
1720805850000|2024-07-12 17:37:30|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|1
1720805870000|2024-07-12 17:37:50|45873.6|45853.6|45873.1|45853.1|45873.6|45853.6|45873.1|45853.1|0
1720805880000|2024-07-12 17:38:00|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|45873.1|45853.1|2
1720805890000|2024-07-12 17:38:10|||||||||2
1720805900000|2024-07-12 17:38:20|45876.1|45856.1|45878.1|45858.1|45878.1|45858.1|45876.1|45856.1|0
1720805910000|2024-07-12 17:38:30|45880.6|45860.6|45880.6|45860.6|45880.6|45860.6|45880.6|45860.6|1
1720805920000|2024-07-12 17:38:40|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|14
1720805930000|2024-07-12 17:38:50|45883.1|45863.1|45893.2|45873.2|45893.2|45873.2|45883.1|45863.1|6
1720805940000|2024-07-12 17:39:00|45891.3|45871.3|45890.7|45870.7|45891.3|45871.3|45890.7|45870.7|2
1720805950000|2024-07-12 17:39:10|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|3
1720805960000|2024-07-12 17:39:20|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|0
1720805970000|2024-07-12 17:39:30|45891.3|45871.3|45886.9|45866.9|45891.3|45871.3|45886.9|45866.9|1
1720805980000|2024-07-12 17:39:40|45888.8|45868.8|45891.9|45871.9|45891.9|45871.9|45888.8|45868.8|1
1720805990000|2024-07-12 17:39:50|45891.3|45871.3|45891.9|45871.9|45891.9|45871.9|45891.3|45871.3|0
1720806000000|2024-07-12 17:40:00|45889.4|45869.4|45891.9|45871.9|45891.9|45871.9|45889.4|45869.4|0
1720806010000|2024-07-12 17:40:10|45891.3|45871.3|45891.9|45871.9|45891.9|45871.9|45891.3|45871.3|0
1720806020000|2024-07-12 17:40:20|45889.4|45869.4|45886.9|45866.9|45889.4|45869.4|45886.9|45866.9|1
1720806030000|2024-07-12 17:40:30|||||||||3
1720806040000|2024-07-12 17:40:40|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|4
1720806050000|2024-07-12 17:40:50|45892.5|45872.5|45894.4|45874.4|45894.4|45874.4|45892.5|45872.5|3
1720806060000|2024-07-12 17:41:00|45893.8|45873.8|45894.4|45874.4|45894.4|45874.4|45893.8|45873.8|1
1720806070000|2024-07-12 17:41:10|45896.9|45876.9|45896.9|45876.9|45896.9|45876.9|45896.9|45876.9|1
1720806080000|2024-07-12 17:41:20|45895|45875|45896.9|45876.9|45896.9|45876.9|45894.4|45874.4|3
1720806090000|2024-07-12 17:41:30|45898.8|45878.8|45896.9|45876.9|45898.8|45878.8|45896.3|45876.3|7
1720806100000|2024-07-12 17:41:40|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|0
1720806110000|2024-07-12 17:41:50|45898.2|45878.2|45898.2|45878.2|45898.2|45878.2|45898.2|45878.2|1
1720806120000|2024-07-12 17:42:00|45898.8|45878.8|45898.8|45878.8|45899.4|45879.4|45898.8|45878.8|1
1720806130000|2024-07-12 17:42:10|45899.4|45879.4|45898.2|45878.2|45899.4|45879.4|45898.2|45878.2|2
1720806140000|2024-07-12 17:42:20|45897.6|45877.6|45898.2|45878.2|45898.2|45878.2|45897.6|45877.6|6
1720806150000|2024-07-12 17:42:30|45897.6|45877.6|45893.2|45873.2|45897.6|45877.6|45891.3|45871.3|3
1720806160000|2024-07-12 17:42:40|45892.6|45872.6|45893.2|45873.2|45893.2|45873.2|45892.6|45872.6|0
1720806170000|2024-07-12 17:42:50|45892.6|45872.6|45890.7|45870.7|45892.6|45872.6|45890.7|45870.7|9
1720806180000|2024-07-12 17:43:00|45892.6|45872.6|45893.8|45873.8|45893.8|45873.8|45892.6|45872.6|6
1720806190000|2024-07-12 17:43:10|45893.2|45873.2|45890.7|45870.7|45893.2|45873.2|45890.7|45870.7|3
1720806210000|2024-07-12 17:43:30|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|4
1720806220000|2024-07-12 17:43:40|45891.3|45871.3|45891.9|45871.9|45891.9|45871.9|45891.3|45871.3|0
1720806250000|2024-07-12 17:44:10|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|45890.7|45870.7|4
1720806260000|2024-07-12 17:44:20|45890.7|45870.7|45890.7|45870.7|45890.7|45870.7|45890.7|45870.7|0
1720806270000|2024-07-12 17:44:30|45888.8|45868.8|45886.9|45866.9|45888.8|45868.8|45886.9|45866.9|10
1720806280000|2024-07-12 17:44:40|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|1
1720806300000|2024-07-12 17:45:00|||||||||4
1720806310000|2024-07-12 17:45:10|45886.9|45866.9|45889.4|45869.4|45889.4|45869.4|45886.9|45866.9|5
1720806330000|2024-07-12 17:45:30|45890|45870|45890|45870|45890|45870|45890|45870|0
1720806340000|2024-07-12 17:45:40|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|0
1720806350000|2024-07-12 17:45:50|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|31
1720806360000|2024-07-12 17:46:00|45881.7|45861.7|45876.9|45856.9|45881.7|45861.7|45876.9|45856.9|5
1720806370000|2024-07-12 17:46:10|45876.3|45856.3|45875.7|45855.7|45876.3|45856.3|45875.7|45855.7|3
1720806380000|2024-07-12 17:46:20|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|4
1720806390000|2024-07-12 17:46:30|45871.3|45851.3|45871.9|45851.9|45871.9|45851.9|45871.3|45851.3|0
1720806400000|2024-07-12 17:46:40|45872.5|45852.5|45871.9|45851.9|45872.5|45852.5|45871.9|45851.9|1
1720806410000|2024-07-12 17:46:50|45872.5|45852.5|45875|45855|45875|45855|45872.5|45852.5|3
1720806420000|2024-07-12 17:47:00|45877.5|45857.5|45877.5|45857.5|45878|45858|45877.5|45857.5|1
1720806430000|2024-07-12 17:47:10|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|2
1720806440000|2024-07-12 17:47:20|45876.3|45856.3|45876.3|45856.3|45876.9|45856.9|45876.3|45856.3|1
1720806450000|2024-07-12 17:47:30|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|0
1720806460000|2024-07-12 17:47:40|45876.3|45856.3|45876.9|45856.9|45876.9|45856.9|45876.3|45856.3|0
1720806470000|2024-07-12 17:47:50|45876.3|45856.3|45876.3|45856.3|45876.9|45856.9|45876.3|45856.3|0
1720806480000|2024-07-12 17:48:00|45876.9|45856.9|45876.9|45856.9|45878.8|45858.8|45876.3|45856.3|2
1720806490000|2024-07-12 17:48:10|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|4
1720806500000|2024-07-12 17:48:20|45881.9|45861.9|45881.9|45861.9|45881.9|45861.9|45881.9|45861.9|0
1720806510000|2024-07-12 17:48:30|45881.3|45861.3|45881.9|45861.9|45881.9|45861.9|45881.3|45861.3|0
1720806520000|2024-07-12 17:48:40|45881.3|45861.3|45881.9|45861.9|45881.9|45861.9|45881.3|45861.3|1
1720806530000|2024-07-12 17:48:50|||||||||3
1720806550000|2024-07-12 17:49:10|45881.3|45861.3|45886.9|45866.9|45886.9|45866.9|45881.3|45861.3|18
1720806560000|2024-07-12 17:49:20|45887.5|45867.5|45886.9|45866.9|45887.5|45867.5|45886.9|45866.9|0
1720806570000|2024-07-12 17:49:30|45887.5|45867.5|45891.9|45871.9|45891.9|45871.9|45887.5|45867.5|2
1720806580000|2024-07-12 17:49:40|45896.3|45876.3|45902.6|45882.6|45902.6|45882.6|45895.7|45875.7|18
1720806590000|2024-07-12 17:49:50|45906.5|45886.5|45911.5|45891.5|45911.5|45891.5|45906.5|45886.5|4
1720806610000|2024-07-12 17:50:10|45910.9|45890.9|45909|45889|45910.9|45890.9|45909|45889|5
1720806620000|2024-07-12 17:50:20|45907|45887|45907|45887|45907|45887|45907|45887|3
1720806630000|2024-07-12 17:50:30|45909|45889|45910.1|45890.1|45910.1|45890.1|45909|45889|2
1720806640000|2024-07-12 17:50:40|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|2
1720806660000|2024-07-12 17:51:00|45909|45889|45911.5|45891.5|45911.5|45891.5|45909|45889|3
1720806670000|2024-07-12 17:51:10|45909|45889|45909|45889|45909|45889|45909|45889|3
1720806690000|2024-07-12 17:51:30|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|0
1720806700000|2024-07-12 17:51:40|45909|45889|45909|45889|45909|45889|45908.4|45888.4|0
1720806710000|2024-07-12 17:51:50|45907|45887|45907|45887|45907|45887|45906.5|45886.5|3
1720806720000|2024-07-12 17:52:00|||||||||3
1720806730000|2024-07-12 17:52:10|||||||||1
1720806740000|2024-07-12 17:52:20|||||||||2
1720806760000|2024-07-12 17:52:40|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|0
1720806780000|2024-07-12 17:53:00|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|45909.5|45889.5|2
1720806790000|2024-07-12 17:53:10|45913.4|45893.4|45915.1|45895.1|45915.1|45895.1|45913.4|45893.4|3
1720806800000|2024-07-12 17:53:20|45914.5|45894.5|45915.1|45895.1|45915.1|45895.1|45914.5|45894.5|0
1720806810000|2024-07-12 17:53:30|45914.5|45894.5|45914.5|45894.5|45914.5|45894.5|45914.5|45894.5|2
1720806820000|2024-07-12 17:53:40|||||||||3
1720806830000|2024-07-12 17:53:50|45913.9|45893.9|45914.5|45894.5|45914.5|45894.5|45913.9|45893.9|0
1720806840000|2024-07-12 17:54:00|45916.4|45896.4|45917|45897|45917|45897|45916.4|45896.4|4
1720806850000|2024-07-12 17:54:10|45918.9|45898.9|45919.5|45899.5|45919.5|45899.5|45918.9|45898.9|1
1720806860000|2024-07-12 17:54:20|||||||||4
1720806870000|2024-07-12 17:54:30|||||||||3
1720806880000|2024-07-12 17:54:40|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|2
1720806890000|2024-07-12 17:54:50|||||||||3
1720806900000|2024-07-12 17:55:00|45920.9|45900.9|45920.9|45900.9|45920.9|45900.9|45920.9|45900.9|3
1720806910000|2024-07-12 17:55:10|||||||||1
1720806930000|2024-07-12 17:55:30|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|5
1720806940000|2024-07-12 17:55:40|45918.4|45898.4|45913.9|45893.9|45918.4|45898.4|45913.9|45893.9|7
1720806950000|2024-07-12 17:55:50|||||||||3
1720806960000|2024-07-12 17:56:00|45914.5|45894.5|45913.9|45893.9|45916.4|45896.4|45913.9|45893.9|1
1720806970000|2024-07-12 17:56:10|45914.5|45894.5|45911.4|45891.4|45914.5|45894.5|45911.4|45891.4|2
1720806980000|2024-07-12 17:56:20|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1720806990000|2024-07-12 17:56:30|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|2
1720807010000|2024-07-12 17:56:50|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|5
1720807030000|2024-07-12 17:57:10|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45906.4|45886.4|3
1720807040000|2024-07-12 17:57:20|45908.4|45888.4|45908.4|45888.4|45908.9|45888.9|45908.4|45888.4|0
1720807050000|2024-07-12 17:57:30|45908.9|45888.9|45903.9|45883.9|45908.9|45888.9|45903.9|45883.9|6
1720807060000|2024-07-12 17:57:40|||||||||4
1720807070000|2024-07-12 17:57:50|||||||||1
1720807080000|2024-07-12 17:58:00|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|5
1720807100000|2024-07-12 17:58:20|45908.4|45888.4|45910.9|45890.9|45910.9|45890.9|45908.4|45888.4|1
1720807110000|2024-07-12 17:58:30|45913.4|45893.4|45912.8|45892.8|45913.4|45893.4|45912.8|45892.8|3
1720807120000|2024-07-12 17:58:40|45910.9|45890.9|45912.8|45892.8|45912.8|45892.8|45910.9|45890.9|0
1720807140000|2024-07-12 17:59:00|45915.3|45895.3|45915.9|45895.9|45915.9|45895.9|45915.3|45895.3|5
1720807150000|2024-07-12 17:59:10|45917.8|45897.8|45920.3|45900.3|45920.3|45900.3|45917.8|45897.8|5
1720807160000|2024-07-12 17:59:20|45918.4|45898.4|45920.3|45900.3|45920.3|45900.3|45917.2|45897.2|0
1720807170000|2024-07-12 17:59:30|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.2|45897.2|4
1720807180000|2024-07-12 17:59:40|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|0
1720807190000|2024-07-12 17:59:50|45916.4|45896.4|45915.9|45895.9|45916.4|45896.4|45913.4|45893.4|10
1720807200000|2024-07-12 18:00:00|45913.9|45893.9|45911.4|45891.4|45913.9|45893.9|45911.4|45891.4|2
1720807210000|2024-07-12 18:00:10|45909.5|45889.5|45906.4|45886.4|45909.5|45889.5|45905.9|45885.9|16
1720807220000|2024-07-12 18:00:20|45908.3|45888.3|45906.4|45886.4|45908.9|45888.9|45906.4|45886.4|5
1720807240000|2024-07-12 18:00:40|||||||||3
1720807260000|2024-07-12 18:01:00|45910.8|45890.8|45910.8|45890.8|45910.8|45890.8|45910.8|45890.8|10
1720807270000|2024-07-12 18:01:10|45910.3|45890.3|45908.3|45888.3|45910.3|45890.3|45908.3|45888.3|6
1720807280000|2024-07-12 18:01:20|45910.3|45890.3|45908.3|45888.3|45910.8|45890.8|45908.3|45888.3|4
1720807290000|2024-07-12 18:01:30|45906.4|45886.4|45903.3|45883.3|45906.4|45886.4|45903.3|45883.3|1
1720807310000|2024-07-12 18:01:50|45901.4|45881.4|45898.3|45878.3|45901.4|45881.4|45898.3|45878.3|3
1720807320000|2024-07-12 18:02:00|45897.8|45877.8|45898.3|45878.3|45898.3|45878.3|45897.8|45877.8|3
1720807340000|2024-07-12 18:02:20|45900.3|45880.3|45903.3|45883.3|45903.3|45883.3|45900.3|45880.3|0
1720807350000|2024-07-12 18:02:30|||||||||2
1720807360000|2024-07-12 18:02:40|45905.3|45885.3|45905.8|45885.8|45905.8|45885.8|45905.3|45885.3|2
1720807370000|2024-07-12 18:02:50|45905.3|45885.3|45903.3|45883.3|45905.3|45885.3|45903.3|45883.3|2
1720807380000|2024-07-12 18:03:00|||||||||3
1720807410000|2024-07-12 18:03:30|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1720807420000|2024-07-12 18:03:40|45903.3|45883.3|45900.3|45880.3|45903.3|45883.3|45900.3|45880.3|0
1720807430000|2024-07-12 18:03:50|45900.8|45880.8|45897.8|45877.8|45900.8|45880.8|45897.8|45877.8|2
1720807440000|2024-07-12 18:04:00|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|1
1720807460000|2024-07-12 18:04:20|45897.8|45877.8|45900.3|45880.3|45900.3|45880.3|45897.8|45877.8|1
1720807480000|2024-07-12 18:04:40|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|37
1720807490000|2024-07-12 18:04:50|45895.3|45875.3|45893.3|45873.3|45895.3|45875.3|45893.3|45873.3|18
1720807500000|2024-07-12 18:05:00|45895.8|45875.8|45897.8|45877.8|45897.8|45877.8|45895.3|45875.3|3
1720807510000|2024-07-12 18:05:10|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|2
1720807520000|2024-07-12 18:05:20|45898.9|45878.9|45900.8|45880.8|45900.8|45880.8|45898.9|45878.9|0
1720807530000|2024-07-12 18:05:30|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|3
1720807550000|2024-07-12 18:05:50|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|0
1720807560000|2024-07-12 18:06:00|||||||||4
1720807570000|2024-07-12 18:06:10|45898.3|45878.3|45900.8|45880.8|45903.3|45883.3|45898.3|45878.3|2
1720807580000|2024-07-12 18:06:20|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|1
1720807640000|2024-07-12 18:07:20|45895.8|45875.8|45895.3|45875.3|45895.8|45875.8|45895.3|45875.3|3
1720807650000|2024-07-12 18:07:30|45893.3|45873.3|45890.8|45870.8|45893.3|45873.3|45890.8|45870.8|1
1720807660000|2024-07-12 18:07:40|45888.9|45868.9|45885.8|45865.8|45888.9|45868.9|45885.8|45865.8|0
1720807670000|2024-07-12 18:07:50|45883.9|45863.9|45873.9|45853.9|45883.9|45863.9|45873.9|45853.9|7
1720807680000|2024-07-12 18:08:00|45871.4|45851.4|45870.8|45850.8|45871.4|45851.4|45870.8|45850.8|1
1720807690000|2024-07-12 18:08:10|45871.4|45851.4|45871.4|45851.4|45871.4|45851.4|45870.8|45850.8|1
1720807720000|2024-07-12 18:08:40|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|0
1720807730000|2024-07-12 18:08:50|45873.9|45853.9|45874.5|45854.5|45874.5|45854.5|45873.3|45853.3|0
1720807740000|2024-07-12 18:09:00|45873.9|45853.9|45876.4|45856.4|45876.4|45856.4|45873.9|45853.9|4
1720807750000|2024-07-12 18:09:10|45878.3|45858.3|45884.5|45864.5|45884.5|45864.5|45878.3|45858.3|3
1720807760000|2024-07-12 18:09:20|45882|45862|45886.4|45866.4|45886.4|45866.4|45882|45862|1
1720807780000|2024-07-12 18:09:40|||||||||3
1720807790000|2024-07-12 18:09:50|45884.5|45864.5|45883.3|45863.3|45886.4|45866.4|45883.3|45863.3|2
1720807800000|2024-07-12 18:10:00|45883.9|45863.9|45883.9|45863.9|45886.4|45866.4|45883.9|45863.9|0
1720807810000|2024-07-12 18:10:10|45886.4|45866.4|45886.4|45866.4|45886.4|45866.4|45886.4|45866.4|0
1720807820000|2024-07-12 18:10:20|45888.3|45868.3|45888.9|45868.9|45888.9|45868.9|45888.3|45868.3|0
1720807830000|2024-07-12 18:10:30|45888.3|45868.3|45888.9|45868.9|45889.5|45869.5|45886.4|45866.4|8
1720807840000|2024-07-12 18:10:40|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|0
1720807850000|2024-07-12 18:10:50|45891.4|45871.4|45889.5|45869.5|45891.4|45871.4|45889.5|45869.5|0
1720807860000|2024-07-12 18:11:00|45888.9|45868.9|45891.4|45871.4|45891.4|45871.4|45888.9|45868.9|0
1720807870000|2024-07-12 18:11:10|45889.5|45869.5|45888.9|45868.9|45889.5|45869.5|45888.9|45868.9|0
1720807880000|2024-07-12 18:11:20|45889.5|45869.5|45891.4|45871.4|45891.4|45871.4|45889.5|45869.5|2
1720807910000|2024-07-12 18:11:50|45895.7|45875.7|45891.3|45871.3|45895.7|45875.7|45891.3|45871.3|6
1720807920000|2024-07-12 18:12:00|||||||||1
1720807930000|2024-07-12 18:12:10|45888.2|45868.2|45888.2|45868.2|45888.2|45868.2|45888.2|45868.2|8
1720807940000|2024-07-12 18:12:20|||||||||2
1720807950000|2024-07-12 18:12:30|45886.2|45866.2|45888.7|45868.7|45888.7|45868.7|45886.2|45866.2|2
1720807970000|2024-07-12 18:12:50|||||||||3
1720807990000|2024-07-12 18:13:10|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|1
1720808000000|2024-07-12 18:13:20|45893.2|45873.2|45891.2|45871.2|45893.2|45873.2|45891.2|45871.2|0
1720808010000|2024-07-12 18:13:30|45893.2|45873.2|45893.2|45873.2|45893.2|45873.2|45893.2|45873.2|0
1720808020000|2024-07-12 18:13:40|45891.2|45871.2|45891.2|45871.2|45893.7|45873.7|45891.2|45871.2|1
1720808030000|2024-07-12 18:13:50|45886.2|45866.2|45888.7|45868.7|45888.7|45868.7|45886.2|45866.2|8
1720808060000|2024-07-12 18:14:20|45890.7|45870.7|45886.2|45866.2|45890.7|45870.7|45886.2|45866.2|1
1720808070000|2024-07-12 18:14:30|45885.7|45865.7|45885.7|45865.7|45885.7|45865.7|45885.7|45865.7|1
1720808080000|2024-07-12 18:14:40|45883.2|45863.2|45880.7|45860.7|45883.2|45863.2|45880.7|45860.7|3
1720808090000|2024-07-12 18:14:50|45881.2|45861.2|45879.3|45859.3|45883.2|45863.2|45879.3|45859.3|2
1720808110000|2024-07-12 18:15:10|45881.2|45861.2|45878.7|45858.7|45881.2|45861.2|45878.7|45858.7|1
1720808120000|2024-07-12 18:15:20|45876.2|45856.2|45876.2|45856.2|45876.2|45856.2|45876.2|45856.2|1
1720808130000|2024-07-12 18:15:30|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|0
1720808150000|2024-07-12 18:15:50|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|2
1720808160000|2024-07-12 18:16:00|45870.5|45850.5|45869.9|45849.9|45870.5|45850.5|45869.9|45849.9|3
1720808170000|2024-07-12 18:16:10|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|0
1720808180000|2024-07-12 18:16:20|45873|45853|45874.9|45854.9|45874.9|45854.9|45873|45853|0
1720808190000|2024-07-12 18:16:30|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|0
1720808200000|2024-07-12 18:16:40|45875.5|45855.5|45877.4|45857.4|45877.4|45857.4|45874.9|45854.9|1
1720808210000|2024-07-12 18:16:50|45879.3|45859.3|45881.8|45861.8|45881.8|45861.8|45879.3|45859.3|2
1720808220000|2024-07-12 18:17:00|45879.9|45859.9|45879.3|45859.3|45879.9|45859.9|45879.3|45859.3|0
1720808230000|2024-07-12 18:17:10|45881.2|45861.2|45879.3|45859.3|45881.2|45861.2|45879.3|45859.3|0
1720808240000|2024-07-12 18:17:20|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|2
1720808280000|2024-07-12 18:18:00|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|4
1720808290000|2024-07-12 18:18:10|45881.2|45861.2|45881.8|45861.8|45881.8|45861.8|45881.2|45861.2|2
1720808300000|2024-07-12 18:18:20|45879.9|45859.9|45879.3|45859.3|45879.9|45859.9|45879.3|45859.3|1
1720808330000|2024-07-12 18:18:50|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|0
1720808340000|2024-07-12 18:19:00|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|9
1720808370000|2024-07-12 18:19:30|||||||||4
1720808390000|2024-07-12 18:19:50|||||||||4
1720808400000|2024-07-12 18:20:00|45877.4|45857.4|45876.8|45856.8|45877.4|45857.4|45876.8|45856.8|0
1720808420000|2024-07-12 18:20:20|45878.7|45858.7|45876.8|45856.8|45879.3|45859.3|45876.8|45856.8|0
1720808440000|2024-07-12 18:20:40|||||||||1
1720808460000|2024-07-12 18:21:00|45876.2|45856.2|45876.8|45856.8|45876.8|45856.8|45876.2|45856.2|0
1720808480000|2024-07-12 18:21:20|45876.2|45856.2|45876.8|45856.8|45876.8|45856.8|45876.2|45856.2|0
1720808500000|2024-07-12 18:21:40|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|0
1720808510000|2024-07-12 18:21:50|45876.8|45856.8|45876.2|45856.2|45876.8|45856.8|45876.2|45856.2|0
1720808530000|2024-07-12 18:22:10|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|10
1720808540000|2024-07-12 18:22:20|45873.7|45853.7|45871.2|45851.2|45873.7|45853.7|45871.2|45851.2|9
1720808550000|2024-07-12 18:22:30|45871.8|45851.8|45871.2|45851.2|45871.8|45851.8|45869.3|45849.3|4
1720808560000|2024-07-12 18:22:40|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|45871.8|45851.8|0
1720808570000|2024-07-12 18:22:50|45873.7|45853.7|45875.6|45855.6|45875.6|45855.6|45873.7|45853.7|2
1720808580000|2024-07-12 18:23:00|45873.7|45853.7|45874.3|45854.3|45876.2|45856.2|45873.7|45853.7|3
1720808610000|2024-07-12 18:23:30|45876.8|45856.8|45876.8|45856.8|45876.8|45856.8|45876.8|45856.8|0
1720808620000|2024-07-12 18:23:40|45876.2|45856.2|45873.7|45853.7|45876.2|45856.2|45873.7|45853.7|6
1720808630000|2024-07-12 18:23:50|45874.3|45854.3|45873.7|45853.7|45874.3|45854.3|45873.7|45853.7|0
1720808640000|2024-07-12 18:24:00|45874.3|45854.3|45876.8|45856.8|45876.8|45856.8|45874.3|45854.3|1
1720808650000|2024-07-12 18:24:10|45876.2|45856.2|45876.2|45856.2|45876.8|45856.8|45876.2|45856.2|1
1720808660000|2024-07-12 18:24:20|||||||||2
1720808670000|2024-07-12 18:24:30|45876.8|45856.8|45876.8|45856.8|45876.8|45856.8|45876.2|45856.2|0
1720808680000|2024-07-12 18:24:40|45876.2|45856.2|45876.2|45856.2|45876.2|45856.2|45876.2|45856.2|0
1720808700000|2024-07-12 18:25:00|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|1
1720808710000|2024-07-12 18:25:10|45873.7|45853.7|45873.7|45853.7|45873.7|45853.7|45873.7|45853.7|0
1720808720000|2024-07-12 18:25:20|45871.8|45851.8|45868.7|45848.7|45871.8|45851.8|45868.1|45848.1|18
1720808730000|2024-07-12 18:25:30|45866.8|45846.8|45866.2|45846.2|45866.8|45846.8|45866.2|45846.2|1
1720808750000|2024-07-12 18:25:50|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|0
1720808760000|2024-07-12 18:26:00|45864.3|45844.3|45864.3|45844.3|45866.8|45846.8|45864.3|45844.3|4
1720808770000|2024-07-12 18:26:10|45866.2|45846.2|45864.3|45844.3|45866.2|45846.2|45864.3|45844.3|1
1720808790000|2024-07-12 18:26:30|45866.8|45846.8|45864.3|45844.3|45866.8|45846.8|45864.3|45844.3|3
1720808800000|2024-07-12 18:26:40|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|0
1720808820000|2024-07-12 18:27:00|45866.2|45846.2|45866.2|45846.2|45866.8|45846.8|45864.3|45844.3|4
1720808830000|2024-07-12 18:27:10|45866.8|45846.8|45867.4|45847.4|45867.4|45847.4|45866.8|45846.8|3
1720808870000|2024-07-12 18:27:50|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|0
1720808880000|2024-07-12 18:28:00|45868.7|45848.7|45866.2|45846.2|45869.3|45849.3|45866.2|45846.2|7
1720808890000|2024-07-12 18:28:10|45864.3|45844.3|45864.3|45844.3|45866.2|45846.2|45862.4|45842.4|3
1720808900000|2024-07-12 18:28:20|45862.4|45842.4|45866.2|45846.2|45866.2|45846.2|45862.4|45842.4|1
1720808910000|2024-07-12 18:28:30|45866.8|45846.8|45866.2|45846.2|45866.8|45846.8|45866.2|45846.2|0
1720808920000|2024-07-12 18:28:40|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.2|45846.2|0
1720808930000|2024-07-12 18:28:50|||||||||2
1720808940000|2024-07-12 18:29:00|||||||||1
1720808950000|2024-07-12 18:29:10|45864.9|45844.9|45866.8|45846.8|45866.8|45846.8|45864.3|45844.3|7
1720808960000|2024-07-12 18:29:20|45864.3|45844.3|45863.7|45843.7|45864.3|45844.3|45863.7|45843.7|0
1720808990000|2024-07-12 18:29:50|45865.6|45845.6|45861.2|45841.2|45866.2|45846.2|45861.2|45841.2|15
1720809000000|2024-07-12 18:30:00|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|2
1720809040000|2024-07-12 18:30:40|45861.2|45841.2|45860.6|45840.6|45861.2|45841.2|45858.7|45838.7|3
1720809050000|2024-07-12 18:30:50|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|1
1720809060000|2024-07-12 18:31:00|||||||||2
1720809090000|2024-07-12 18:31:30|45862.4|45842.4|45866.2|45846.2|45866.2|45846.2|45862.4|45842.4|5
1720809100000|2024-07-12 18:31:40|||||||||1
1720809120000|2024-07-12 18:32:00|||||||||1
1720809140000|2024-07-12 18:32:20|45865.6|45845.6|45863.7|45843.7|45865.6|45845.6|45863.7|45843.7|0
1720809160000|2024-07-12 18:32:40|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|0
1720809170000|2024-07-12 18:32:50|45863.7|45843.7|45863.1|45843.1|45863.7|45843.7|45863.1|45843.1|5
1720809180000|2024-07-12 18:33:00|45862.5|45842.5|45862.5|45842.5|45862.5|45842.5|45862.5|45842.5|1
1720809190000|2024-07-12 18:33:10|45862|45842|45859.5|45839.5|45862|45842|45859.5|45839.5|0
1720809210000|2024-07-12 18:33:30|45860|45840|45860.6|45840.6|45860.6|45840.6|45860|45840|2
1720809220000|2024-07-12 18:33:40|45858.7|45838.7|45858.7|45838.7|45860.6|45840.6|45858.7|45838.7|2
1720809230000|2024-07-12 18:33:50|45858.1|45838.1|45856.2|45836.2|45858.1|45838.1|45856.2|45836.2|1
1720809240000|2024-07-12 18:34:00|45856.8|45836.8|45856.2|45836.2|45856.8|45836.8|45856.2|45836.2|3
1720809250000|2024-07-12 18:34:10|45860|45840|45861.2|45841.2|45861.2|45841.2|45860|45840|14
1720809260000|2024-07-12 18:34:20|45860.6|45840.6|45861.2|45841.2|45861.2|45841.2|45860.6|45840.6|0
1720809280000|2024-07-12 18:34:40|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|0
1720809290000|2024-07-12 18:34:50|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|3
1720809300000|2024-07-12 18:35:00|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|3
1720809310000|2024-07-12 18:35:10|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|45865.6|45845.6|0
1720809320000|2024-07-12 18:35:20|45865.6|45845.6|45866.2|45846.2|45866.2|45846.2|45865.6|45845.6|1
1720809330000|2024-07-12 18:35:30|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|0
1720809340000|2024-07-12 18:35:40|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|2
1720809350000|2024-07-12 18:35:50|||||||||10
1720809360000|2024-07-12 18:36:00|||||||||5
1720809370000|2024-07-12 18:36:10|45861.2|45841.2|45860.6|45840.6|45861.2|45841.2|45860.6|45840.6|16
1720809380000|2024-07-12 18:36:20|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|0
1720809390000|2024-07-12 18:36:30|45858.7|45838.7|45856.2|45836.2|45858.7|45838.7|45856.2|45836.2|11
1720809400000|2024-07-12 18:36:40|45855.6|45835.6|45855.6|45835.6|45855.6|45835.6|45855.6|45835.6|12
1720809410000|2024-07-12 18:36:50|45856.2|45836.2|45855.6|45835.6|45856.2|45836.2|45855.6|45835.6|0
1720809420000|2024-07-12 18:37:00|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|6
1720809430000|2024-07-12 18:37:10|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|0
1720809440000|2024-07-12 18:37:20|45856.2|45836.2|45856.8|45836.8|45856.8|45836.8|45856.2|45836.2|0
1720809470000|2024-07-12 18:37:50|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|4
1720809480000|2024-07-12 18:38:00|45860.6|45840.6|45861.2|45841.2|45861.2|45841.2|45860.6|45840.6|2
1720809490000|2024-07-12 18:38:10|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|4
1720809500000|2024-07-12 18:38:20|45856.2|45836.2|45856.8|45836.8|45856.8|45836.8|45856.2|45836.2|0
1720809510000|2024-07-12 18:38:30|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|7
1720809530000|2024-07-12 18:38:50|||||||||9
1720809550000|2024-07-12 18:39:10|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|6
1720809600000|2024-07-12 18:40:00|45863.7|45843.7|45868.7|45848.7|45869.3|45849.3|45863.7|45843.7|18
1720809610000|2024-07-12 18:40:10|45867.4|45847.4|45865|45845|45867.4|45847.4|45865|45845|22
1720809620000|2024-07-12 18:40:20|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865|45845|0
1720809630000|2024-07-12 18:40:30|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|3
1720809640000|2024-07-12 18:40:40|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|0
1720809650000|2024-07-12 18:40:50|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|0
1720809670000|2024-07-12 18:41:10|||||||||1
1720809690000|2024-07-12 18:41:30|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|2
1720809710000|2024-07-12 18:41:50|45861.2|45841.2|45860|45840|45861.2|45841.2|45860|45840|9
1720809720000|2024-07-12 18:42:00|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|10
1720809730000|2024-07-12 18:42:10|||||||||2
1720809770000|2024-07-12 18:42:50|45853.7|45833.7|45854.3|45834.3|45854.3|45834.3|45853.7|45833.7|11
1720809790000|2024-07-12 18:43:10|45853.7|45833.7|45851.2|45831.2|45853.7|45833.7|45851.2|45831.2|6
1720809800000|2024-07-12 18:43:20|45853.1|45833.1|45853.7|45833.7|45853.7|45833.7|45853.1|45833.1|16
1720809810000|2024-07-12 18:43:30|45854.3|45834.3|45853.7|45833.7|45854.3|45834.3|45853.7|45833.7|0
1720809820000|2024-07-12 18:43:40|||||||||1
1720809830000|2024-07-12 18:43:50|45855.6|45835.6|45855.6|45835.6|45855.6|45835.6|45855.6|45835.6|0
1720809840000|2024-07-12 18:44:00|45856.2|45836.2|45856.8|45836.8|45856.8|45836.8|45855.6|45835.6|2
1720809860000|2024-07-12 18:44:20|||||||||3
1720809870000|2024-07-12 18:44:30|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|4
1720809880000|2024-07-12 18:44:40|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|1
1720809900000|2024-07-12 18:45:00|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|0
1720809930000|2024-07-12 18:45:30|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|6
1720809940000|2024-07-12 18:45:40|45863.1|45843.1|45865.6|45845.6|45865.6|45845.6|45863.1|45843.1|0
1720809950000|2024-07-12 18:45:50|45866.2|45846.2|45863.7|45843.7|45866.2|45846.2|45863.7|45843.7|2
1720809960000|2024-07-12 18:46:00|||||||||1
1720809970000|2024-07-12 18:46:10|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|1
1720809980000|2024-07-12 18:46:20|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|1
1720810030000|2024-07-12 18:47:10|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|1
1720810040000|2024-07-12 18:47:20|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|3
1720810070000|2024-07-12 18:47:50|||||||||1
1720810080000|2024-07-12 18:48:00|||||||||1
1720810100000|2024-07-12 18:48:20|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|1
1720810110000|2024-07-12 18:48:30|45863.7|45843.7|45863.1|45843.1|45863.7|45843.7|45863.1|45843.1|1
1720810120000|2024-07-12 18:48:40|45865|45845|45865.6|45845.6|45865.6|45845.6|45865|45845|0
1720810140000|2024-07-12 18:49:00|||||||||2
1720810150000|2024-07-12 18:49:10|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|2
1720810180000|2024-07-12 18:49:40|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|2
1720810200000|2024-07-12 18:50:00|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|45863.7|45843.7|2
1720810210000|2024-07-12 18:50:10|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|0
1720810230000|2024-07-12 18:50:30|45863.7|45843.7|45863.1|45843.1|45863.7|45843.7|45863.1|45843.1|1
1720810240000|2024-07-12 18:50:40|45860.6|45840.6|45858.7|45838.7|45861.2|45841.2|45858.7|45838.7|9
1720810250000|2024-07-12 18:50:50|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|0
1720810260000|2024-07-12 18:51:00|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|3
1720810270000|2024-07-12 18:51:10|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|1
1720810280000|2024-07-12 18:51:20|45860.6|45840.6|45858.7|45838.7|45860.6|45840.6|45858.7|45838.7|0
1720810290000|2024-07-12 18:51:30|45856.8|45836.8|45856.2|45836.2|45856.8|45836.8|45856.2|45836.2|1
1720810320000|2024-07-12 18:52:00|45855.6|45835.6|45856.2|45836.2|45856.2|45836.2|45855.6|45835.6|1
1720810330000|2024-07-12 18:52:10|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|0
1720810340000|2024-07-12 18:52:20|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|0
1720810370000|2024-07-12 18:52:50|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|0
1720810380000|2024-07-12 18:53:00|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|45861.2|45841.2|0
1720810400000|2024-07-12 18:53:20|||||||||1
1720810420000|2024-07-12 18:53:40|45860.6|45840.6|45858.7|45838.7|45860.6|45840.6|45858.7|45838.7|3
1720810470000|2024-07-12 18:54:30|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|0
1720810490000|2024-07-12 18:54:50|45856.2|45836.2|45856.8|45836.8|45856.8|45836.8|45856.2|45836.2|1
1720810510000|2024-07-12 18:55:10|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|0
1720810520000|2024-07-12 18:55:20|45856.8|45836.8|45856.2|45836.2|45856.8|45836.8|45856.2|45836.2|1
1720810540000|2024-07-12 18:55:40|45856.8|45836.8|45860.6|45840.6|45860.6|45840.6|45856.8|45836.8|2
1720810550000|2024-07-12 18:55:50|||||||||2
1720810610000|2024-07-12 18:56:50|45862.5|45842.5|45862.5|45842.5|45862.5|45842.5|45862.5|45842.5|1
1720810620000|2024-07-12 18:57:00|45863.1|45843.1|45861.2|45841.2|45863.1|45843.1|45861.2|45841.2|2
1720810630000|2024-07-12 18:57:10|||||||||12
1720810700000|2024-07-12 18:58:20|45865|45845|45865.6|45845.6|45865.6|45845.6|45865|45845|4
1720810740000|2024-07-12 18:59:00|||||||||2
1720810800000|2024-07-12 19:00:00|45870.6|45850.6|45873.7|45853.7|45873.7|45853.7|45870.6|45850.6|23
1720810820000|2024-07-12 19:00:20|45875.6|45855.6|45878.1|45858.1|45878.1|45858.1|45875.6|45855.6|28
1720810830000|2024-07-12 19:00:30|45876.2|45856.2|45875.6|45855.6|45876.2|45856.2|45875.6|45855.6|1
1720810840000|2024-07-12 19:00:40|||||||||11
1720810850000|2024-07-12 19:00:50|45873.7|45853.7|45873.1|45853.1|45873.7|45853.7|45873.1|45853.1|3
1720810860000|2024-07-12 19:01:00|45872.5|45852.5|45865.6|45845.6|45872.5|45852.5|45865.6|45845.6|2
1720810890000|2024-07-12 19:01:30|45866.2|45846.2|45865.6|45845.6|45866.2|45846.2|45865.6|45845.6|0
1720810920000|2024-07-12 19:02:00|||||||||1
1720810930000|2024-07-12 19:02:10|45866.2|45846.2|45863.7|45843.7|45866.2|45846.2|45863.7|45843.7|3
1720810940000|2024-07-12 19:02:20|||||||||1
1720810960000|2024-07-12 19:02:40|||||||||18
1720810980000|2024-07-12 19:03:00|45861.7|45841.7|45861.2|45841.2|45861.7|45841.7|45861.2|45841.2|0
1720810990000|2024-07-12 19:03:10|45860.6|45840.6|45858.7|45838.7|45860.6|45840.6|45858.7|45838.7|2
1720811050000|2024-07-12 19:04:10|||||||||1
1720811060000|2024-07-12 19:04:20|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|0
1720811070000|2024-07-12 19:04:30|45857.5|45837.5|45857.5|45837.5|45857.5|45837.5|45857.5|45837.5|0
1720811080000|2024-07-12 19:04:40|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|10
1720811100000|2024-07-12 19:05:00|45860|45840|45860|45840|45860|45840|45860|45840|0
1720811110000|2024-07-12 19:05:10|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|4
1720811120000|2024-07-12 19:05:20|45856.2|45836.2|45856.7|45836.7|45856.7|45836.7|45856.2|45836.2|1
1720811140000|2024-07-12 19:05:40|45855.6|45835.6|45856.7|45836.7|45856.7|45836.7|45855.6|45835.6|0
1720811150000|2024-07-12 19:05:50|45856.2|45836.2|45856.7|45836.7|45856.7|45836.7|45856.2|45836.2|0
1720811160000|2024-07-12 19:06:00|45858.7|45838.7|45860.6|45840.6|45860.6|45840.6|45858.7|45838.7|1
1720811190000|2024-07-12 19:06:30|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|45858.7|45838.7|1
1720811210000|2024-07-12 19:06:50|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|0
1720811220000|2024-07-12 19:07:00|||||||||1
1720811240000|2024-07-12 19:07:20|45858.6|45838.6|45858.6|45838.6|45858.6|45838.6|45858.6|45838.6|3
1720811280000|2024-07-12 19:08:00|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|28
1720811290000|2024-07-12 19:08:10|45856.7|45836.7|45856.1|45836.1|45858.6|45838.6|45856.1|45836.1|2
1720811310000|2024-07-12 19:08:30|45856.7|45836.7|45856.1|45836.1|45856.7|45836.7|45856.1|45836.1|0
1720811320000|2024-07-12 19:08:40|||||||||1
1720811330000|2024-07-12 19:08:50|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|0
1720811350000|2024-07-12 19:09:10|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|0
1720811360000|2024-07-12 19:09:20|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|1
1720811370000|2024-07-12 19:09:30|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|2
1720811390000|2024-07-12 19:09:50|45858.6|45838.6|45858.6|45838.6|45859.2|45839.2|45858.6|45838.6|5
1720811400000|2024-07-12 19:10:00|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.1|45836.1|9
1720811420000|2024-07-12 19:10:20|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|5
1720811510000|2024-07-12 19:11:50|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|8
1720811530000|2024-07-12 19:12:10|45857.3|45837.3|45856.7|45836.7|45857.3|45837.3|45856.7|45836.7|0
1720811550000|2024-07-12 19:12:30|45856.1|45836.1|45851.7|45831.7|45856.1|45836.1|45851.7|45831.7|22
1720811560000|2024-07-12 19:12:40|45855.6|45835.6|45854.8|45834.8|45856.7|45836.7|45854.2|45834.2|18
1720811570000|2024-07-12 19:12:50|45854.2|45834.2|45854.8|45834.8|45854.8|45834.8|45854.2|45834.2|1
1720811580000|2024-07-12 19:13:00|45856.7|45836.7|45857.3|45837.3|45857.3|45837.3|45856.7|45836.7|0
1720811590000|2024-07-12 19:13:10|||||||||4
1720811610000|2024-07-12 19:13:30|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|0
1720811620000|2024-07-12 19:13:40|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|0
1720811650000|2024-07-12 19:14:10|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|0
1720811660000|2024-07-12 19:14:20|45861.1|45841.1|45861.7|45841.7|45861.7|45841.7|45861.1|45841.1|3
1720811700000|2024-07-12 19:15:00|45861.1|45841.1|45861.7|45841.7|45861.7|45841.7|45859.2|45839.2|2
1720811720000|2024-07-12 19:15:20|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|0
1720811740000|2024-07-12 19:15:40|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|1
1720811780000|2024-07-12 19:16:20|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|8
1720811790000|2024-07-12 19:16:30|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|1
1720811800000|2024-07-12 19:16:40|45862.3|45842.3|45861.1|45841.1|45862.3|45842.3|45861.1|45841.1|0
1720811810000|2024-07-12 19:16:50|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|0
1720811820000|2024-07-12 19:17:00|45859.2|45839.2|45859.2|45839.2|45859.8|45839.8|45859.2|45839.2|3
1720811830000|2024-07-12 19:17:10|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|1
1720811870000|2024-07-12 19:17:50|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|3
1720811880000|2024-07-12 19:18:00|45859.8|45839.8|45856.7|45836.7|45859.8|45839.8|45856.7|45836.7|3
1720811910000|2024-07-12 19:18:30|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|5
1720811950000|2024-07-12 19:19:10|||||||||7
1720811980000|2024-07-12 19:19:40|||||||||1
1720811990000|2024-07-12 19:19:50|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|3
1720812000000|2024-07-12 19:20:00|45862.3|45842.3|45861.7|45841.7|45862.3|45842.3|45861.7|45841.7|0
1720812020000|2024-07-12 19:20:20|45859.8|45839.8|45859.2|45839.2|45859.8|45839.8|45859.2|45839.2|12
1720812030000|2024-07-12 19:20:30|||||||||1
1720812040000|2024-07-12 19:20:40|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|0
1720812050000|2024-07-12 19:20:50|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|0
1720812070000|2024-07-12 19:21:10|45859.8|45839.8|45857.3|45837.3|45859.8|45839.8|45857.3|45837.3|3
1720812120000|2024-07-12 19:22:00|45859.2|45839.2|45857.3|45837.3|45859.2|45839.2|45857.3|45837.3|3
1720812130000|2024-07-12 19:22:10|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|12
1720812140000|2024-07-12 19:22:20|45857.9|45837.9|45855.4|45835.4|45857.9|45837.9|45855.4|45835.4|3
1720812170000|2024-07-12 19:22:50|45857.3|45837.3|45857.3|45837.3|45857.9|45837.9|45857.3|45837.3|0
1720812190000|2024-07-12 19:23:10|45857.9|45837.9|45857.3|45837.3|45857.9|45837.9|45857.3|45837.3|17
1720812200000|2024-07-12 19:23:20|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|1
1720812210000|2024-07-12 19:23:30|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|15
1720812220000|2024-07-12 19:23:40|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|2
1720812240000|2024-07-12 19:24:00|45862.3|45842.3|45862.9|45842.9|45862.9|45842.9|45862.3|45842.3|3
1720812280000|2024-07-12 19:24:40|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|0
1720812290000|2024-07-12 19:24:50|45866|45846|45866|45846|45866|45846|45866|45846|1
1720812300000|2024-07-12 19:25:00|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|0
1720812310000|2024-07-12 19:25:10|45865.4|45845.4|45865.4|45845.4|45865.4|45845.4|45865.4|45845.4|0
1720812340000|2024-07-12 19:25:40|45864.8|45844.8|45865.4|45845.4|45865.4|45845.4|45864.8|45844.8|0
1720812350000|2024-07-12 19:25:50|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|3
1720812370000|2024-07-12 19:26:10|45866.7|45846.7|45867.3|45847.3|45867.3|45847.3|45866.7|45846.7|0
1720812380000|2024-07-12 19:26:20|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|0
1720812430000|2024-07-12 19:27:10|45867.3|45847.3|45866.7|45846.7|45867.3|45847.3|45866.7|45846.7|2
1720812440000|2024-07-12 19:27:20|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|4
1720812490000|2024-07-12 19:28:10|45864.2|45844.2|45862.3|45842.3|45864.8|45844.8|45862.3|45842.3|13
1720812500000|2024-07-12 19:28:20|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|0
1720812510000|2024-07-12 19:28:30|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|0
1720812550000|2024-07-12 19:29:10|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|9
1720812560000|2024-07-12 19:29:20|45862.9|45842.9|45859.8|45839.8|45862.9|45842.9|45859.8|45839.8|12
1720812590000|2024-07-12 19:29:50|||||||||2
1720812600000|2024-07-12 19:30:00|45857.9|45837.9|45862.9|45842.9|45862.9|45842.9|45857.9|45837.9|41
1720812610000|2024-07-12 19:30:10|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|57
1720812620000|2024-07-12 19:30:20|45857.9|45837.9|45851|45831|45857.9|45837.9|45849.6|45829.6|20
1720812640000|2024-07-12 19:30:40|45851.5|45831.5|45848.5|45828.5|45851.5|45831.5|45848.5|45828.5|0
1720812650000|2024-07-12 19:30:50|45847.9|45827.9|45847.9|45827.9|45847.9|45827.9|45847.9|45827.9|0
1720812660000|2024-07-12 19:31:00|45848.5|45828.5|45852.9|45832.9|45853.5|45833.5|45848.5|45828.5|23
1720812670000|2024-07-12 19:31:10|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|33
1720812680000|2024-07-12 19:31:20|45852.9|45832.9|45852.9|45832.9|45855.4|45835.4|45852.3|45832.3|3
1720812690000|2024-07-12 19:31:30|45853.5|45833.5|45850.4|45830.4|45853.5|45833.5|45850.4|45830.4|11
1720812700000|2024-07-12 19:31:40|45851|45831|45851|45831|45851|45831|45850.4|45830.4|0
1720812710000|2024-07-12 19:31:50|45854.2|45834.2|45854.8|45834.8|45856.7|45836.7|45854.2|45834.2|3
1720812720000|2024-07-12 19:32:00|45856.7|45836.7|45852.9|45832.9|45857.9|45837.9|45852.9|45832.9|1
1720812740000|2024-07-12 19:32:20|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|1
1720812760000|2024-07-12 19:32:40|45852.9|45832.9|45855.4|45835.4|45855.4|45835.4|45852.9|45832.9|3
1720812780000|2024-07-12 19:33:00|45854.8|45834.8|45855.4|45835.4|45857.3|45837.3|45854.8|45834.8|9
1720812790000|2024-07-12 19:33:10|45853.5|45833.5|45857.9|45837.9|45857.9|45837.9|45852.9|45832.9|4
1720812800000|2024-07-12 19:33:20|||||||||4
1720812810000|2024-07-12 19:33:30|||||||||1
1720812820000|2024-07-12 19:33:40|45860.4|45840.4|45860.4|45840.4|45860.4|45840.4|45860.4|45840.4|0
1720812830000|2024-07-12 19:33:50|||||||||6
1720812860000|2024-07-12 19:34:20|45862.3|45842.3|45864.8|45844.8|45864.8|45844.8|45862.3|45842.3|1
1720812870000|2024-07-12 19:34:30|45864.2|45844.2|45864.8|45844.8|45864.8|45844.8|45864.2|45844.2|0
1720812890000|2024-07-12 19:34:50|45866.7|45846.7|45867.3|45847.3|45867.3|45847.3|45866.7|45846.7|10
1720812900000|2024-07-12 19:35:00|45865.4|45845.4|45865.4|45845.4|45865.4|45845.4|45865.4|45845.4|9
1720812930000|2024-07-12 19:35:30|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|45864.8|45844.8|9
1720812950000|2024-07-12 19:35:50|||||||||1
1720812960000|2024-07-12 19:36:00|45864.2|45844.2|45864.8|45844.8|45864.8|45844.8|45864.2|45844.2|2
1720812970000|2024-07-12 19:36:10|45864.2|45844.2|45861.7|45841.7|45864.2|45844.2|45861.7|45841.7|1
1720812980000|2024-07-12 19:36:20|45859.8|45839.8|45862.3|45842.3|45862.3|45842.3|45859.8|45839.8|1
1720812990000|2024-07-12 19:36:30|45860.4|45840.4|45859.8|45839.8|45860.4|45840.4|45859.8|45839.8|0
1720813010000|2024-07-12 19:36:50|45857.9|45837.9|45857.9|45837.9|45857.9|45837.9|45857.9|45837.9|0
1720813020000|2024-07-12 19:37:00|45859.8|45839.8|45857.9|45837.9|45859.8|45839.8|45857.9|45837.9|0
1720813030000|2024-07-12 19:37:10|45857.3|45837.3|45857.9|45837.9|45857.9|45837.9|45857.3|45837.3|4
1720813040000|2024-07-12 19:37:20|45859.8|45839.8|45857.9|45837.9|45859.8|45839.8|45857.9|45837.9|0
1720813060000|2024-07-12 19:37:40|45857.3|45837.3|45855.4|45835.4|45857.3|45837.3|45855.4|45835.4|2
1720813090000|2024-07-12 19:38:10|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|1
1720813120000|2024-07-12 19:38:40|||||||||1
1720813140000|2024-07-12 19:39:00|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|2
1720813150000|2024-07-12 19:39:10|45857.3|45837.3|45855.4|45835.4|45857.9|45837.9|45855.4|45835.4|2
1720813170000|2024-07-12 19:39:30|45854.8|45834.8|45854.8|45834.8|45854.8|45834.8|45854.8|45834.8|0
1720813180000|2024-07-12 19:39:40|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|0
1720813190000|2024-07-12 19:39:50|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|4
1720813200000|2024-07-12 19:40:00|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|5
1720813210000|2024-07-12 19:40:10|||||||||2
1720813220000|2024-07-12 19:40:20|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|0
1720813270000|2024-07-12 19:41:10|45851.1|45831.1|45851.7|45831.7|45851.7|45831.7|45851.1|45831.1|4
1720813300000|2024-07-12 19:41:40|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|1
1720813320000|2024-07-12 19:42:00|||||||||1
1720813340000|2024-07-12 19:42:20|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|2
1720813390000|2024-07-12 19:43:10|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|1
1720813400000|2024-07-12 19:43:20|45844.8|45824.8|45837.3|45817.3|45844.8|45824.8|45837.3|45817.3|17
1720813410000|2024-07-12 19:43:30|45836.7|45816.7|45837.3|45817.3|45837.3|45817.3|45836.7|45816.7|0
1720813430000|2024-07-12 19:43:50|45836.7|45816.7|45836.7|45816.7|45836.7|45816.7|45836.7|45816.7|0
1720813460000|2024-07-12 19:44:20|||||||||2
1720813490000|2024-07-12 19:44:50|45837.3|45817.3|45835.3|45815.3|45837.3|45817.3|45835.3|45815.3|4
1720813500000|2024-07-12 19:45:00|45837.3|45817.3|45837.3|45817.3|45837.3|45817.3|45837.3|45817.3|6
1720813520000|2024-07-12 19:45:20|45837.8|45817.8|45837.3|45817.3|45837.8|45817.8|45837.3|45817.3|12
1720813530000|2024-07-12 19:45:30|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|2
1720813540000|2024-07-12 19:45:40|45834.8|45814.8|45835.3|45815.3|45835.3|45815.3|45834.8|45814.8|3
1720813570000|2024-07-12 19:46:10|45834.8|45814.8|45834.8|45814.8|45834.8|45814.8|45834.2|45814.2|19
1720813580000|2024-07-12 19:46:20|45835.3|45815.3|45832.8|45812.8|45835.3|45815.3|45832.8|45812.8|4
1720813590000|2024-07-12 19:46:30|45832.3|45812.3|45832.3|45812.3|45832.3|45812.3|45832.3|45812.3|2
1720813600000|2024-07-12 19:46:40|45831.7|45811.7|45827.8|45807.8|45831.7|45811.7|45827.8|45807.8|1
1720813620000|2024-07-12 19:47:00|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|0
1720813630000|2024-07-12 19:47:10|45825.3|45805.3|45822.8|45802.8|45825.3|45805.3|45822.8|45802.8|1
1720813640000|2024-07-12 19:47:20|45822.3|45802.3|45819.8|45799.8|45822.3|45802.3|45819.8|45799.8|6
1720813670000|2024-07-12 19:47:50|45819.2|45799.2|45815.3|45795.3|45819.8|45799.8|45815.3|45795.3|13
1720813680000|2024-07-12 19:48:00|45814.8|45794.8|45814.8|45794.8|45814.8|45794.8|45814.8|45794.8|0
1720813690000|2024-07-12 19:48:10|45815.3|45795.3|45810.3|45790.3|45815.3|45795.3|45810.3|45790.3|0
1720813700000|2024-07-12 19:48:20|45809.8|45789.8|45809.7|45789.7|45809.8|45789.8|45809.7|45789.7|4
1720813710000|2024-07-12 19:48:30|45810.3|45790.3|45810.9|45790.9|45810.9|45790.9|45810.3|45790.3|6
1720813720000|2024-07-12 19:48:40|45809|45789|45812.8|45792.8|45812.8|45792.8|45808.4|45788.4|2
1720813730000|2024-07-12 19:48:50|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|1
1720813740000|2024-07-12 19:49:00|45809|45789|45810.9|45790.9|45810.9|45790.9|45808.4|45788.4|4
1720813750000|2024-07-12 19:49:10|45812.8|45792.8|45810.9|45790.9|45813.4|45793.4|45810.9|45790.9|2
1720813780000|2024-07-12 19:49:40|45809|45789|45808.4|45788.4|45809|45789|45808.4|45788.4|0
1720813790000|2024-07-12 19:49:50|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45808.4|45788.4|5
1720813800000|2024-07-12 19:50:00|45810.3|45790.3|45807.8|45787.8|45810.9|45790.9|45807.8|45787.8|7
1720813810000|2024-07-12 19:50:10|45808.4|45788.4|45800.9|45780.9|45808.4|45788.4|45800.9|45780.9|4
1720813820000|2024-07-12 19:50:20|45800.3|45780.3|45800.3|45780.3|45800.3|45780.3|45799.7|45779.7|6
1720813830000|2024-07-12 19:50:30|45799.7|45779.7|45799.7|45779.7|45800.3|45780.3|45799.7|45779.7|0
1720813840000|2024-07-12 19:50:40|45800.3|45780.3|45795.9|45775.9|45800.3|45780.3|45795.3|45775.3|11
1720813850000|2024-07-12 19:50:50|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|12
1720813860000|2024-07-12 19:51:00|45790.9|45770.9|45794|45774|45794|45774|45790.9|45770.9|7
1720813870000|2024-07-12 19:51:10|45795.9|45775.9|45798.4|45778.4|45798.4|45778.4|45795.9|45775.9|0
1720813880000|2024-07-12 19:51:20|45799|45779|45798.4|45778.4|45799|45779|45798.4|45778.4|0
1720813900000|2024-07-12 19:51:40|45802.2|45782.2|45807.8|45787.8|45808.4|45788.4|45802.2|45782.2|6
1720813910000|2024-07-12 19:51:50|45808.4|45788.4|45805.9|45785.9|45808.4|45788.4|45805.9|45785.9|4
1720813920000|2024-07-12 19:52:00|45804|45784|45805.9|45785.9|45805.9|45785.9|45804|45784|0
1720813930000|2024-07-12 19:52:10|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|45805.9|45785.9|1
1720813940000|2024-07-12 19:52:20|45805.9|45785.9|45805.9|45785.9|45807.8|45787.8|45805.9|45785.9|6
1720813950000|2024-07-12 19:52:30|45804|45784|45802.8|45782.8|45804|45784|45802.8|45782.8|4
1720813960000|2024-07-12 19:52:40|||||||||2
1720813980000|2024-07-12 19:53:00|45802.2|45782.2|45802.8|45782.8|45802.8|45782.8|45802.2|45782.2|1
1720813990000|2024-07-12 19:53:10|45802.2|45782.2|45796.5|45776.5|45802.2|45782.2|45796.5|45776.5|4
1720814000000|2024-07-12 19:53:20|45794.6|45774.6|45794.6|45774.6|45794.6|45774.6|45794.6|45774.6|1
1720814010000|2024-07-12 19:53:30|45796.5|45776.5|45796.5|45776.5|45796.5|45776.5|45796.5|45776.5|4
1720814020000|2024-07-12 19:53:40|45798.4|45778.4|45798.4|45778.4|45798.4|45778.4|45798.4|45778.4|0
1720814030000|2024-07-12 19:53:50|45799|45779|45799|45779|45799|45779|45799|45779|0
1720814040000|2024-07-12 19:54:00|45800.9|45780.9|45802.1|45782.1|45802.1|45782.1|45800.9|45780.9|2
1720814050000|2024-07-12 19:54:10|45801.5|45781.5|45799|45779|45801.5|45781.5|45799|45779|0
1720814080000|2024-07-12 19:54:40|45800.9|45780.9|45803.4|45783.4|45803.4|45783.4|45800.9|45780.9|2
1720814090000|2024-07-12 19:54:50|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|0
1720814100000|2024-07-12 19:55:00|45803.4|45783.4|45805.3|45785.3|45805.9|45785.9|45803.4|45783.4|1
1720814110000|2024-07-12 19:55:10|45803.4|45783.4|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|0
1720814120000|2024-07-12 19:55:20|45807.8|45787.8|45805.9|45785.9|45808.4|45788.4|45805.9|45785.9|2
1720814130000|2024-07-12 19:55:30|45804|45784|45803.4|45783.4|45804|45784|45803.4|45783.4|0
1720814140000|2024-07-12 19:55:40|45802.8|45782.8|45803.4|45783.4|45803.4|45783.4|45802.8|45782.8|0
1720814150000|2024-07-12 19:55:50|45804|45784|45805.9|45785.9|45805.9|45785.9|45804|45784|5
1720814160000|2024-07-12 19:56:00|45804|45784|45804|45784|45804|45784|45803.4|45783.4|0
1720814180000|2024-07-12 19:56:20|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45800.9|45780.9|7
1720814190000|2024-07-12 19:56:30|45802.8|45782.8|45802.8|45782.8|45803.4|45783.4|45802.8|45782.8|0
1720814200000|2024-07-12 19:56:40|45802.2|45782.2|45802.8|45782.8|45802.8|45782.8|45802.2|45782.2|5
1720814210000|2024-07-12 19:56:50|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|2
1720814220000|2024-07-12 19:57:00|45800.3|45780.3|45798.4|45778.4|45800.3|45780.3|45798.4|45778.4|0
1720814230000|2024-07-12 19:57:10|||||||||1
1720814240000|2024-07-12 19:57:20|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|18
1720814260000|2024-07-12 19:57:40|45801.6|45781.6|45801.6|45781.6|45802.2|45782.2|45800.3|45780.3|10
1720814270000|2024-07-12 19:57:50|45802.2|45782.2|45802.2|45782.2|45802.2|45782.2|45802.2|45782.2|0
1720814280000|2024-07-12 19:58:00|45801.6|45781.6|45801.6|45781.6|45802.2|45782.2|45799.7|45779.7|4
1720814300000|2024-07-12 19:58:20|45802.2|45782.2|45799.7|45779.7|45804.1|45784.1|45799.7|45779.7|27
1720814310000|2024-07-12 19:58:30|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|2
1720814320000|2024-07-12 19:58:40|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|2
1720814330000|2024-07-12 19:58:50|45797.8|45777.8|45797.2|45777.2|45797.8|45777.8|45797.2|45777.2|0
1720814340000|2024-07-12 19:59:00|45797.8|45777.8|45795.3|45775.3|45797.8|45777.8|45795.3|45775.3|3
1720814350000|2024-07-12 19:59:10|45797.2|45777.2|45797.2|45777.2|45797.8|45777.8|45797.2|45777.2|0
1720814360000|2024-07-12 19:59:20|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|45797.2|45777.2|1
1720814370000|2024-07-12 19:59:30|45797.2|45777.2|45797.2|45777.2|45797.8|45777.8|45797.2|45777.2|5
1720814380000|2024-07-12 19:59:40|45795.3|45775.3|45794.7|45774.7|45795.3|45775.3|45792.8|45772.8|6
1720814390000|2024-07-12 19:59:50|45792.8|45772.8|45799.7|45779.7|45799.7|45779.7|45792.8|45772.8|8
1720814400000|2024-07-12 20:00:00|45802.2|45782.2|45802.8|45782.8|45807.2|45787.2|45802.2|45782.2|25
1720814410000|2024-07-12 20:00:10|45800.3|45780.3|45802.8|45782.8|45802.8|45782.8|45800.3|45780.3|5
1720814420000|2024-07-12 20:00:20|45800.3|45780.3|45800.3|45780.3|45800.9|45780.9|45800.3|45780.3|2
1720814430000|2024-07-12 20:00:30|45798.4|45778.4|45800.3|45780.3|45800.3|45780.3|45798.4|45778.4|0
1720814440000|2024-07-12 20:00:40|45798.4|45778.4|45797.2|45777.2|45798.4|45778.4|45797.2|45777.2|1
1720814470000|2024-07-12 20:01:10|45793.4|45773.4|45795.3|45775.3|45795.3|45775.3|45793.4|45773.4|1
1720814500000|2024-07-12 20:01:40|45793.4|45773.4|45792.8|45772.8|45793.4|45773.4|45792.8|45772.8|0
1720814510000|2024-07-12 20:01:50|45792.2|45772.2|45791.6|45771.6|45792.2|45772.2|45791.6|45771.6|4
1720814520000|2024-07-12 20:02:00|45789.1|45769.1|45789.1|45769.1|45789.1|45769.1|45789.1|45769.1|7
1720814540000|2024-07-12 20:02:20|45787.2|45767.2|45787.2|45767.2|45789.1|45769.1|45787.2|45767.2|3
1720814560000|2024-07-12 20:02:40|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|2
1720814570000|2024-07-12 20:02:50|45786.6|45766.6|45786.6|45766.6|45786.6|45766.6|45786.6|45766.6|0
1720814580000|2024-07-12 20:03:00|45788.5|45768.5|45788.5|45768.5|45788.5|45768.5|45788.5|45768.5|3
1720814600000|2024-07-12 20:03:20|45786.6|45766.6|45788.5|45768.5|45788.5|45768.5|45786.6|45766.6|1
1720814610000|2024-07-12 20:03:30|45789.1|45769.1|45786.6|45766.6|45789.1|45769.1|45786.6|45766.6|0
1720814620000|2024-07-12 20:03:40|45787.2|45767.2|45789.1|45769.1|45789.1|45769.1|45787.2|45767.2|1
1720814640000|2024-07-12 20:04:00|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|45784.7|45764.7|1
1720814700000|2024-07-12 20:05:00|45785.3|45765.3|45787.8|45767.8|45787.8|45767.8|45785.3|45765.3|1
1720814710000|2024-07-12 20:05:10|45789.7|45769.7|45787.8|45767.8|45789.7|45769.7|45787.8|45767.8|1
1720814720000|2024-07-12 20:05:20|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|1
1720814730000|2024-07-12 20:05:30|45790.3|45770.3|45789.7|45769.7|45790.3|45770.3|45789.7|45769.7|1
1720814740000|2024-07-12 20:05:40|45792.2|45772.2|45793.4|45773.4|45793.4|45773.4|45792.2|45772.2|11
1720814750000|2024-07-12 20:05:50|45794|45774|45794|45774|45794|45774|45793.4|45773.4|0
1720814780000|2024-07-12 20:06:20|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|1
1720814790000|2024-07-12 20:06:30|45795.3|45775.3|45795.3|45775.3|45795.9|45775.9|45795.3|45775.3|0
1720814800000|2024-07-12 20:06:40|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|0
1720814840000|2024-07-12 20:07:20|45794.7|45774.7|45794.7|45774.7|45795.3|45775.3|45794.7|45774.7|2
1720814880000|2024-07-12 20:08:00|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|1
1720814900000|2024-07-12 20:08:20|45794.7|45774.7|45795.3|45775.3|45795.3|45775.3|45794.7|45774.7|2
1720814920000|2024-07-12 20:08:40|45794.7|45774.7|45794.7|45774.7|45794.7|45774.7|45794.7|45774.7|0
1720814940000|2024-07-12 20:09:00|45795.3|45775.3|45799.7|45779.7|45799.7|45779.7|45795.3|45775.3|6
1720814960000|2024-07-12 20:09:20|45800.3|45780.3|45800.3|45780.3|45800.3|45780.3|45800.3|45780.3|0
1720814980000|2024-07-12 20:09:40|45799.1|45779.1|45799.7|45779.7|45799.7|45779.7|45799.1|45779.1|1
1720814990000|2024-07-12 20:09:50|45801.6|45781.6|45804.1|45784.1|45804.1|45784.1|45801.6|45781.6|3
1720815000000|2024-07-12 20:10:00|45799.1|45779.1|45799.7|45779.7|45801.6|45781.6|45799.1|45779.1|30
1720815010000|2024-07-12 20:10:10|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|0
1720815020000|2024-07-12 20:10:20|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|2
1720815040000|2024-07-12 20:10:40|45802.2|45782.2|45801.6|45781.6|45802.2|45782.2|45801.6|45781.6|0
1720815050000|2024-07-12 20:10:50|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|45799.1|45779.1|7
1720815060000|2024-07-12 20:11:00|45801.6|45781.6|45799.7|45779.7|45801.6|45781.6|45799.1|45779.1|4
1720815080000|2024-07-12 20:11:20|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|0
1720815090000|2024-07-12 20:11:30|45799.7|45779.7|45799.1|45779.1|45799.7|45779.7|45799.1|45779.1|5
1720815100000|2024-07-12 20:11:40|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|0
1720815110000|2024-07-12 20:11:50|45799.1|45779.1|45799.7|45779.7|45799.7|45779.7|45799.1|45779.1|1
1720815120000|2024-07-12 20:12:00|45797.8|45777.8|45797.2|45777.2|45797.8|45777.8|45797.2|45777.2|0
1720815130000|2024-07-12 20:12:10|||||||||2
1720815140000|2024-07-12 20:12:20|45796.6|45776.6|45796.6|45776.6|45796.6|45776.6|45796.6|45776.6|1
1720815180000|2024-07-12 20:13:00|||||||||1
1720815240000|2024-07-12 20:14:00|45794.7|45774.7|45799.1|45779.1|45799.1|45779.1|45794.7|45774.7|7
1720815260000|2024-07-12 20:14:20|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|1
1720815270000|2024-07-12 20:14:30|45796.6|45776.6|45797.2|45777.2|45797.2|45777.2|45796.6|45776.6|0
1720815280000|2024-07-12 20:14:40|45796.6|45776.6|45796.6|45776.6|45796.6|45776.6|45796.6|45776.6|0
1720815290000|2024-07-12 20:14:50|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|2
1720815300000|2024-07-12 20:15:00|45796.6|45776.6|45786.6|45766.6|45796.6|45776.6|45786.6|45766.6|22
1720815360000|2024-07-12 20:16:00|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|2
1720815380000|2024-07-12 20:16:20|45791.6|45771.6|45791.6|45771.6|45791.6|45771.6|45791.6|45771.6|12
1720815400000|2024-07-12 20:16:40|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|0
1720815430000|2024-07-12 20:17:10|||||||||1
1720815470000|2024-07-12 20:17:50|||||||||3
1720815550000|2024-07-12 20:19:10|45794.1|45774.1|45794.1|45774.1|45794.1|45774.1|45794.1|45774.1|15
1720815570000|2024-07-12 20:19:30|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|20
1720815580000|2024-07-12 20:19:40|||||||||3
1720815590000|2024-07-12 20:19:50|||||||||3
1720815600000|2024-07-12 20:20:00|||||||||3
1720815640000|2024-07-12 20:20:40|45795.4|45775.4|45795.4|45775.4|45795.4|45775.4|45795.4|45775.4|2
1720815720000|2024-07-12 20:22:00|45794.8|45774.8|45794.8|45774.8|45794.8|45774.8|45794.8|45774.8|0
1720815760000|2024-07-12 20:22:40|45795.4|45775.4|45795.4|45775.4|45795.4|45775.4|45795.4|45775.4|0
1720815770000|2024-07-12 20:22:50|45794.8|45774.8|45795.4|45775.4|45795.4|45775.4|45794.8|45774.8|0
1720815780000|2024-07-12 20:23:00|45794.8|45774.8|45794.8|45774.8|45794.8|45774.8|45794.8|45774.8|0
1720815870000|2024-07-12 20:24:30|45792.9|45772.9|45794.8|45774.8|45794.8|45774.8|45792.9|45772.9|11
1720815890000|2024-07-12 20:24:50|||||||||1
1720815960000|2024-07-12 20:26:00|||||||||1
1720816020000|2024-07-12 20:27:00|45791|45771|45790.4|45770.4|45791|45771|45790.4|45770.4|6
1720816040000|2024-07-12 20:27:20|45788.5|45768.5|45785.4|45765.4|45788.5|45768.5|45785.4|45765.4|8
1720816070000|2024-07-12 20:27:50|45786|45766|45785.4|45765.4|45786|45766|45785.4|45765.4|2
1720816090000|2024-07-12 20:28:10|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|0
1720816120000|2024-07-12 20:28:40|45785.4|45765.4|45785.4|45765.4|45785.4|45765.4|45784.8|45764.8|0
1720816130000|2024-07-12 20:28:50|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|0
1720816140000|2024-07-12 20:29:00|||||||||1
1720816150000|2024-07-12 20:29:10|45789.8|45769.8|45789.8|45769.8|45789.8|45769.8|45789.8|45769.8|10
1720816190000|2024-07-12 20:29:50|45791.7|45771.7|45794.8|45774.8|45794.8|45774.8|45791.7|45771.7|7
1720816200000|2024-07-12 20:30:00|45796.7|45776.7|45796.7|45776.7|45796.7|45776.7|45796.7|45776.7|0
1720816210000|2024-07-12 20:30:10|||||||||5
1720816240000|2024-07-12 20:30:40|||||||||1
1720816250000|2024-07-12 20:30:50|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|3
1720816260000|2024-07-12 20:31:00|||||||||1
1720816270000|2024-07-12 20:31:10|||||||||1
1720816300000|2024-07-12 20:31:40|||||||||2
1720816310000|2024-07-12 20:31:50|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|0
1720816330000|2024-07-12 20:32:10|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|0
1720816430000|2024-07-12 20:33:50|45799.8|45779.8|45799.8|45779.8|45799.8|45779.8|45799.8|45779.8|4
1720816460000|2024-07-12 20:34:20|45800.4|45780.4|45799.8|45779.8|45800.4|45780.4|45799.8|45779.8|1
1720816490000|2024-07-12 20:34:50|||||||||3
1720816550000|2024-07-12 20:35:50|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|3
1720816560000|2024-07-12 20:36:00|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|45798.6|45778.6|4
1720816570000|2024-07-12 20:36:10|45798.6|45778.6|45794.8|45774.8|45798.6|45778.6|45794.8|45774.8|2
1720816580000|2024-07-12 20:36:20|||||||||1
1720816590000|2024-07-12 20:36:30|45794.2|45774.2|45794.8|45774.8|45794.8|45774.8|45794.2|45774.2|1
1720816600000|2024-07-12 20:36:40|45794.2|45774.2|45794.2|45774.2|45794.2|45774.2|45794.2|45774.2|0
1720816620000|2024-07-12 20:37:00|||||||||1
1720816630000|2024-07-12 20:37:10|||||||||2
1720816640000|2024-07-12 20:37:20|||||||||1
1720816650000|2024-07-12 20:37:30|||||||||1
1720816700000|2024-07-12 20:38:20|||||||||2
1720816710000|2024-07-12 20:38:30|||||||||1
1720816730000|2024-07-12 20:38:50|||||||||1
1720816790000|2024-07-12 20:39:50|||||||||1
1720816850000|2024-07-12 20:40:50|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|0
1720816860000|2024-07-12 20:41:00|||||||||8
1720816900000|2024-07-12 20:41:40|45794.2|45774.2|45794.2|45774.2|45794.2|45774.2|45794.2|45774.2|0
1720816920000|2024-07-12 20:42:00|45790.4|45770.4|45790.4|45770.4|45790.4|45770.4|45790.4|45770.4|2
1720816930000|2024-07-12 20:42:10|45789.8|45769.8|45790.4|45770.4|45790.4|45770.4|45789.8|45769.8|1
1720816940000|2024-07-12 20:42:20|45791|45771|45791|45771|45791|45771|45791|45771|0
1720816960000|2024-07-12 20:42:40|||||||||2
1720816970000|2024-07-12 20:42:50|||||||||2
1720816980000|2024-07-12 20:43:00|45789.8|45769.8|45789.8|45769.8|45789.8|45769.8|45789.8|45769.8|6
1720817010000|2024-07-12 20:43:30|45790.4|45770.4|45790.4|45770.4|45790.4|45770.4|45790.4|45770.4|0
1720817040000|2024-07-12 20:44:00|45789.8|45769.8|45787.9|45767.9|45789.8|45769.8|45787.9|45767.9|3
1720817070000|2024-07-12 20:44:30|45788.5|45768.5|45786|45766|45788.5|45768.5|45786|45766|3
1720817090000|2024-07-12 20:44:50|45787.9|45767.9|45788.5|45768.5|45788.5|45768.5|45787.9|45767.9|0
1720817100000|2024-07-12 20:45:00|45786|45766|45786|45766|45787.9|45767.9|45786|45766|3
1720817200000|2024-07-12 20:46:40|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|1
1720817320000|2024-07-12 20:48:40|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|0
1720817330000|2024-07-12 20:48:50|45783.5|45763.5|45782.9|45762.9|45783.5|45763.5|45782.9|45762.9|1
1720817340000|2024-07-12 20:49:00|45781|45761|45781|45761|45781|45761|45781|45761|4
1720817350000|2024-07-12 20:49:10|45782.9|45762.9|45783.5|45763.5|45783.5|45763.5|45782.9|45762.9|0
1720817360000|2024-07-12 20:49:20|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|0
1720817380000|2024-07-12 20:49:40|45781.6|45761.6|45781.6|45761.6|45781.6|45761.6|45781.6|45761.6|1
1720817390000|2024-07-12 20:49:50|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|45784.1|45764.1|4
1720817400000|2024-07-12 20:50:00|45786|45766|45784.6|45764.6|45786.6|45766.6|45784.1|45764.1|5
1720817410000|2024-07-12 20:50:10|45784.1|45764.1|45786.6|45766.6|45786.6|45766.6|45784.1|45764.1|3
1720817430000|2024-07-12 20:50:30|||||||||3
1720817440000|2024-07-12 20:50:40|45787.1|45767.1|45787.1|45767.1|45789.1|45769.1|45787.1|45767.1|4
1720817460000|2024-07-12 20:51:00|45786.6|45766.6|45789|45769|45789|45769|45786.5|45766.5|2
1720817480000|2024-07-12 20:51:20|45791|45771|45791.5|45771.5|45791.5|45771.5|45791|45771|1
1720817500000|2024-07-12 20:51:40|45789.6|45769.6|45789.6|45769.6|45789.6|45769.6|45789.6|45769.6|3
1720817510000|2024-07-12 20:51:50|45789|45769|45789|45769|45789|45769|45789|45769|1
1720817520000|2024-07-12 20:52:00|45786.5|45766.5|45789|45769|45789|45769|45786.5|45766.5|8
1720817530000|2024-07-12 20:52:10|45786.5|45766.5|45784.6|45764.6|45787.1|45767.1|45784.6|45764.6|2
1720817540000|2024-07-12 20:52:20|45786.5|45766.5|45787.1|45767.1|45789.6|45769.6|45786.5|45766.5|9
1720817580000|2024-07-12 20:53:00|45786.5|45766.5|45787.1|45767.1|45787.1|45767.1|45786.5|45766.5|0
1720817590000|2024-07-12 20:53:10|45789|45769|45789.6|45769.6|45789.6|45769.6|45789|45769|5
1720817600000|2024-07-12 20:53:20|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|0
1720817610000|2024-07-12 20:53:30|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|0
1720817640000|2024-07-12 20:54:00|||||||||1
1720817650000|2024-07-12 20:54:10|||||||||1
1720817670000|2024-07-12 20:54:30|45790.2|45770.2|45794.6|45774.6|45794.6|45774.6|45790.2|45770.2|17
1720817680000|2024-07-12 20:54:40|45799|45779|45799|45779|45799|45779|45797.1|45777.1|8
1720817690000|2024-07-12 20:54:50|45799.6|45779.6|45799.6|45779.6|45799.6|45779.6|45799.6|45779.6|0
1720817700000|2024-07-12 20:55:00|45800.2|45780.2|45799.6|45779.6|45800.2|45780.2|45799.6|45779.6|3
1720817720000|2024-07-12 20:55:20|45797.7|45777.7|45797.7|45777.7|45797.7|45777.7|45797.7|45777.7|0
1720817730000|2024-07-12 20:55:30|45795.2|45775.2|45795.2|45775.2|45795.2|45775.2|45795.2|45775.2|4
1720817740000|2024-07-12 20:55:40|45795.8|45775.8|45795.2|45775.2|45795.8|45775.8|45795.2|45775.2|1
1720817780000|2024-07-12 20:56:20|45793.3|45773.3|45792.7|45772.7|45793.3|45773.3|45792.7|45772.7|2
1720817800000|2024-07-12 20:56:40|45793.3|45773.3|45793.3|45773.3|45793.3|45773.3|45793.3|45773.3|2
1720817820000|2024-07-12 20:57:00|45795.2|45775.2|45790.2|45770.2|45795.2|45775.2|45790.2|45770.2|2
1720817840000|2024-07-12 20:57:20|||||||||1
1720817850000|2024-07-12 20:57:30|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|25
1720817860000|2024-07-12 20:57:40|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|1
1720817880000|2024-07-12 20:58:00|45787.1|45767.1|45787.7|45767.7|45787.7|45767.7|45787.1|45767.1|4
1720817890000|2024-07-12 20:58:10|||||||||1
1720817910000|2024-07-12 20:58:30|45785.8|45765.8|45785.2|45765.2|45785.8|45765.8|45785.2|45765.2|2
1720817920000|2024-07-12 20:58:40|45784.6|45764.6|45784.6|45764.6|45784.6|45764.6|45784.6|45764.6|3
1720817930000|2024-07-12 20:58:50|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|0
1720817940000|2024-07-12 20:59:00|45783.3|45763.3|45783.9|45763.9|45783.9|45763.9|45783.3|45763.3|3
1720817950000|2024-07-12 20:59:10|45783.3|45763.3|45783.9|45763.9|45783.9|45763.9|45783.3|45763.3|1
1720817960000|2024-07-12 20:59:20|||||||||1
1720817970000|2024-07-12 20:59:30|45782|45762|45782|45762|45782|45762|45780.1|45760.1|18
1720817980000|2024-07-12 20:59:40|||||||||1
1720817990000|2024-07-12 20:59:50|45787|45767|45788.9|45768.9|45788.9|45768.9|45787|45767|6
1720994400000|2024-07-14 22:00:00|45782.4|45762.4|45778.8|45758.8|45782.4|45762.4|45768.1|45748.1|13
1720994410000|2024-07-14 22:00:10|45794.9|45774.9|45778.8|45758.8|45799.9|45779.9|45778.8|45758.8|10
1720994420000|2024-07-14 22:00:20|45776.9|45756.9|45764.4|45744.4|45776.9|45756.9|45764.4|45744.4|2
1720994430000|2024-07-14 22:00:30|45758.8|45738.8|45749.2|45729.2|45758.8|45738.8|45743.8|45723.8|11
1720994440000|2024-07-14 22:00:40|45753.1|45733.1|45766.3|45746.3|45766.3|45746.3|45753.1|45733.1|6
1720994450000|2024-07-14 22:00:50|45766.9|45746.9|45766.9|45746.9|45773.1|45753.1|45766.9|45746.9|0
1720994460000|2024-07-14 22:01:00|45765.1|45745.1|45758.1|45738.1|45765.1|45745.1|45754.4|45734.4|2
1720994470000|2024-07-14 22:01:10|45759.9|45739.9|45760.6|45740.6|45760.6|45740.6|45759.9|45739.9|3
1720994480000|2024-07-14 22:01:20|45756.3|45736.3|45757.6|45737.6|45759.4|45739.4|45756.3|45736.3|15
1720994490000|2024-07-14 22:01:30|45756.9|45736.9|45755.1|45735.1|45756.9|45736.9|45755.1|45735.1|4
1720994500000|2024-07-14 22:01:40|45750.1|45730.1|45719.4|45699.4|45750.1|45730.1|45717.6|45697.6|15
1720994510000|2024-07-14 22:01:50|45717.6|45697.6|45731.3|45711.3|45731.3|45711.3|45716.9|45696.9|23
1720994520000|2024-07-14 22:02:00|45730.6|45710.6|45720.1|45700.1|45730.6|45710.6|45720.1|45700.1|6
1720994530000|2024-07-14 22:02:10|45719.4|45699.4|45718.8|45698.8|45719.4|45699.4|45718.8|45698.8|2
1720994550000|2024-07-14 22:02:30|45713.3|45693.3|45694.9|45674.9|45713.3|45693.3|45694.9|45674.9|6
1720994560000|2024-07-14 22:02:40|45688.8|45668.8|45686.9|45666.9|45688.8|45668.8|45686.9|45666.9|2
1720994570000|2024-07-14 22:02:50|45686.3|45666.3|45674.4|45654.4|45686.3|45666.3|45660.1|45640.1|30
1720994580000|2024-07-14 22:03:00|45672.6|45652.6|45671.9|45651.9|45672.6|45652.6|45671.9|45651.9|2
1720994590000|2024-07-14 22:03:10|45672.6|45652.6|45674.4|45654.4|45674.4|45654.4|45672.6|45652.6|2
1720994600000|2024-07-14 22:03:20|45669|45649|45669|45649|45670.8|45650.8|45669|45649|12
1720994610000|2024-07-14 22:03:30|45666.9|45646.9|45658.1|45638.1|45666.9|45646.9|45658.1|45638.1|5
1720994620000|2024-07-14 22:03:40|45658.8|45638.8|45661.2|45641.2|45661.3|45641.3|45658.8|45638.8|2
1720994630000|2024-07-14 22:03:50|45660.6|45640.6|45660.6|45640.6|45660.6|45640.6|45658.7|45638.7|1
1720994640000|2024-07-14 22:04:00|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45660.6|45640.6|0
1720994650000|2024-07-14 22:04:10|45659.4|45639.4|45662.6|45642.6|45662.6|45642.6|45659.4|45639.4|0
1720994660000|2024-07-14 22:04:20|45661.9|45641.9|45663.7|45643.7|45663.7|45643.7|45661.9|45641.9|7
1720994700000|2024-07-14 22:05:00|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|45660.1|45640.1|11
1720994710000|2024-07-14 22:05:10|45660.1|45640.1|45659.4|45639.4|45660.1|45640.1|45659.4|45639.4|0
1720994720000|2024-07-14 22:05:20|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|4
1720994730000|2024-07-14 22:05:30|45663.7|45643.7|45660.1|45640.1|45663.7|45643.7|45658.3|45638.3|5
1720994740000|2024-07-14 22:05:40|45656.5|45636.5|45655.8|45635.8|45656.5|45636.5|45655.8|45635.8|3
1720994750000|2024-07-14 22:05:50|45656.5|45636.5|45652.8|45632.8|45656.5|45636.5|45652.1|45632.1|3
1720994760000|2024-07-14 22:06:00|45651.5|45631.5|45651.5|45631.5|45651.5|45631.5|45644|45624|13
1720994780000|2024-07-14 22:06:20|45652.8|45632.8|45660.8|45640.8|45660.8|45640.8|45652.1|45632.1|6
1720994800000|2024-07-14 22:06:40|45662.6|45642.6|45665.1|45645.1|45665.1|45645.1|45662.6|45642.6|0
1720994810000|2024-07-14 22:06:50|45665.8|45645.8|45668.9|45648.9|45668.9|45648.9|45665.8|45645.8|2
1720994820000|2024-07-14 22:07:00|45670.8|45650.8|45672.6|45652.6|45672.6|45652.6|45670.1|45650.1|3
1720994830000|2024-07-14 22:07:10|45668.9|45648.9|45668.3|45648.3|45668.9|45648.9|45668.3|45648.3|2
1720994840000|2024-07-14 22:07:20|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|0
1720994850000|2024-07-14 22:07:30|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|5
1720994860000|2024-07-14 22:07:40|45659.4|45639.4|45656.9|45636.9|45659.4|45639.4|45656.9|45636.9|4
1720994870000|2024-07-14 22:07:50|45648.7|45628.7|45640.1|45620.1|45648.7|45628.7|45640.1|45620.1|7
1720994890000|2024-07-14 22:08:10|45641.9|45621.9|45650.1|45630.1|45650.1|45630.1|45641.9|45621.9|22
1720994900000|2024-07-14 22:08:20|45652.6|45632.6|45655.1|45635.1|45655.1|45635.1|45652.6|45632.6|2
1720994910000|2024-07-14 22:08:30|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|5
1720994930000|2024-07-14 22:08:50|45656.9|45636.9|45655.1|45635.1|45658.7|45638.7|45655.1|45635.1|6
1720994940000|2024-07-14 22:09:00|45652.6|45632.6|45646.9|45626.9|45652.6|45632.6|45646.9|45626.9|12
1720994950000|2024-07-14 22:09:10|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|0
1720994960000|2024-07-14 22:09:20|||||||||1
1720994980000|2024-07-14 22:09:40|45641.9|45621.9|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|1
1720994990000|2024-07-14 22:09:50|45637.6|45617.6|45635.1|45615.1|45637.6|45617.6|45635.1|45615.1|6
1720995000000|2024-07-14 22:10:00|45634.4|45614.4|45627.6|45607.6|45634.4|45614.4|45627.6|45607.6|9
1720995010000|2024-07-14 22:10:10|45626.9|45606.9|45650.8|45630.8|45667.4|45647.4|45626.9|45606.9|60
1720995020000|2024-07-14 22:10:20|45654.4|45634.4|45663.1|45643.1|45663.1|45643.1|45654.4|45634.4|7
1720995030000|2024-07-14 22:10:30|45663.7|45643.7|45665.6|45645.6|45665.6|45645.6|45663.7|45643.7|2
1720995040000|2024-07-14 22:10:40|45663.7|45643.7|45668.1|45648.1|45668.1|45648.1|45663.7|45643.7|1
1720995050000|2024-07-14 22:10:50|45663.7|45643.7|45650.8|45630.8|45663.7|45643.7|45650.8|45630.8|31
1720995060000|2024-07-14 22:11:00|45652.6|45632.6|45667.6|45647.6|45674.9|45654.9|45652.6|45632.6|73
1720995070000|2024-07-14 22:11:10|45666.9|45646.9|45673.7|45653.7|45673.7|45653.7|45664.4|45644.4|5
1720995090000|2024-07-14 22:11:30|45675.6|45655.6|45676.9|45656.9|45676.9|45656.9|45675.6|45655.6|10
1720995100000|2024-07-14 22:11:40|45664.4|45644.4|45673.7|45653.7|45673.7|45653.7|45664.4|45644.4|30
1720995110000|2024-07-14 22:11:50|||||||||1
1720995130000|2024-07-14 22:12:10|45677.4|45657.4|45675.6|45655.6|45677.4|45657.4|45675.6|45655.6|8
1720995140000|2024-07-14 22:12:20|45666.2|45646.2|45668.7|45648.7|45668.7|45648.7|45663.7|45643.7|28
1720995160000|2024-07-14 22:12:40|45673.7|45653.7|45675.6|45655.6|45675.6|45655.6|45673.7|45653.7|3
1720995170000|2024-07-14 22:12:50|45678.1|45658.1|45679.9|45659.9|45679.9|45659.9|45678.1|45658.1|2
1720995180000|2024-07-14 22:13:00|45683.1|45663.1|45681.9|45661.9|45685.6|45665.6|45681.9|45661.9|19
1720995190000|2024-07-14 22:13:10|45682.6|45662.6|45684.4|45664.4|45684.4|45664.4|45682.6|45662.6|1
1720995200000|2024-07-14 22:13:20|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|1
1720995210000|2024-07-14 22:13:30|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|1
1720995220000|2024-07-14 22:13:40|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|0
1720995270000|2024-07-14 22:14:30|||||||||1
1720995290000|2024-07-14 22:14:50|45676.2|45656.2|45673.7|45653.7|45676.2|45656.2|45673.7|45653.7|21
1720995300000|2024-07-14 22:15:00|45676.2|45656.2|45674.4|45654.4|45676.2|45656.2|45671.9|45651.9|7
1720995310000|2024-07-14 22:15:10|45673.7|45653.7|45671.9|45651.9|45673.7|45653.7|45671.9|45651.9|0
1720995320000|2024-07-14 22:15:20|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|2
1720995330000|2024-07-14 22:15:30|45678.1|45658.1|45682.4|45662.4|45682.4|45662.4|45678.1|45658.1|11
1720995340000|2024-07-14 22:15:40|45683.1|45663.1|45683.1|45663.1|45683.1|45663.1|45683.1|45663.1|0
1720995350000|2024-07-14 22:15:50|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|1
1720995360000|2024-07-14 22:16:00|45688.1|45668.1|45681.9|45661.9|45688.1|45668.1|45681.9|45661.9|24
1720995370000|2024-07-14 22:16:10|45680.1|45660.1|45683.1|45663.1|45683.1|45663.1|45676.9|45656.9|16
1720995390000|2024-07-14 22:16:30|||||||||1
1720995410000|2024-07-14 22:16:50|45683|45663|45683|45663|45683|45663|45683|45663|0
1720995420000|2024-07-14 22:17:00|45685.5|45665.5|45683.7|45663.7|45685.5|45665.5|45683.7|45663.7|33
1720995430000|2024-07-14 22:17:10|45681.2|45661.2|45681.2|45661.2|45683|45663|45681.2|45661.2|10
1720995450000|2024-07-14 22:17:30|||||||||1
1720995460000|2024-07-14 22:17:40|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|8
1720995470000|2024-07-14 22:17:50|45674.4|45654.4|45664.4|45644.4|45674.4|45654.4|45664.4|45644.4|2
1720995480000|2024-07-14 22:18:00|45662.6|45642.6|45661.9|45641.9|45662.6|45642.6|45661.9|45641.9|2
1720995490000|2024-07-14 22:18:10|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|3
1720995500000|2024-07-14 22:18:20|||||||||2
1720995510000|2024-07-14 22:18:30|45654.4|45634.4|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|2
1720995520000|2024-07-14 22:18:40|45658|45638|45665.5|45645.5|45667.4|45647.4|45658|45638|2
1720995530000|2024-07-14 22:18:50|45663.7|45643.7|45662.4|45642.4|45663.7|45643.7|45660.5|45640.5|0
1720995540000|2024-07-14 22:19:00|45660.5|45640.5|45658|45638|45662.4|45642.4|45656.2|45636.2|4
1720995550000|2024-07-14 22:19:10|45659.9|45639.9|45661.9|45641.9|45661.9|45641.9|45659.9|45639.9|1
1720995560000|2024-07-14 22:19:20|45663.7|45643.7|45659.4|45639.4|45663.7|45643.7|45659.4|45639.4|0
1720995570000|2024-07-14 22:19:30|45658.7|45638.7|45653.7|45633.7|45658.7|45638.7|45651.9|45631.9|1
1720995580000|2024-07-14 22:19:40|45655.5|45635.5|45655.5|45635.5|45655.5|45635.5|45653.7|45633.7|0
1720995590000|2024-07-14 22:19:50|45653.7|45633.7|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|4
1720995600000|2024-07-14 22:20:00|45656.9|45636.9|45660.1|45640.1|45660.1|45640.1|45656.9|45636.9|3
1720995610000|2024-07-14 22:20:10|45661.9|45641.9|45660.8|45640.8|45663.7|45643.7|45660.1|45640.1|1
1720995620000|2024-07-14 22:20:20|45664.4|45644.4|45660.8|45640.8|45664.4|45644.4|45660.8|45640.8|0
1720995630000|2024-07-14 22:20:30|45664.4|45644.4|45665.1|45645.1|45665.1|45645.1|45660.8|45640.8|1
1720995640000|2024-07-14 22:20:40|45665.7|45645.7|45665.1|45645.1|45665.7|45645.7|45665.1|45645.1|0
1720995650000|2024-07-14 22:20:50|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|3
1720995660000|2024-07-14 22:21:00|45666.4|45646.4|45667.6|45647.6|45667.6|45647.6|45665.7|45645.7|2
1720995670000|2024-07-14 22:21:10|45669.4|45649.4|45673.7|45653.7|45673.7|45653.7|45667.6|45647.6|3
1720995680000|2024-07-14 22:21:20|45675.5|45655.5|45673.7|45653.7|45675.5|45655.5|45670.1|45650.1|1
1720995690000|2024-07-14 22:21:30|45675.1|45655.1|45675.1|45655.1|45675.1|45655.1|45675.1|45655.1|2
1720995740000|2024-07-14 22:22:20|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|0
1720995750000|2024-07-14 22:22:30|45674.4|45654.4|45671.9|45651.9|45674.4|45654.4|45671.9|45651.9|2
1720995780000|2024-07-14 22:23:00|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|1
1720995830000|2024-07-14 22:23:50|||||||||1
1720995840000|2024-07-14 22:24:00|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|2
1720995850000|2024-07-14 22:24:10|45680.1|45660.1|45681.9|45661.9|45681.9|45661.9|45680.1|45660.1|3
1720995860000|2024-07-14 22:24:20|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|0
1720995870000|2024-07-14 22:24:30|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|1
1720995880000|2024-07-14 22:24:40|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|0
1720995890000|2024-07-14 22:24:50|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|0
1720995910000|2024-07-14 22:25:10|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|1
1720995930000|2024-07-14 22:25:30|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|1
1720995950000|2024-07-14 22:25:50|45686.2|45666.2|45685.5|45665.5|45686.2|45666.2|45685.5|45665.5|0
1720995960000|2024-07-14 22:26:00|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|0
1720995980000|2024-07-14 22:26:20|||||||||1
1720995990000|2024-07-14 22:26:30|45688|45668|45688|45668|45688|45668|45688|45668|2
1720996010000|2024-07-14 22:26:50|45687.4|45667.4|45692.4|45672.4|45692.4|45672.4|45687.4|45667.4|3
1720996020000|2024-07-14 22:27:00|||||||||2
1720996030000|2024-07-14 22:27:10|45690.5|45670.5|45693.7|45673.7|45693.7|45673.7|45690.5|45670.5|3
1720996040000|2024-07-14 22:27:20|45694.4|45674.4|45696.2|45676.2|45696.2|45676.2|45694.4|45674.4|3
1720996050000|2024-07-14 22:27:30|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|3
1720996070000|2024-07-14 22:27:50|45700.5|45680.5|45698.7|45678.7|45700.5|45680.5|45698.7|45678.7|2
1720996090000|2024-07-14 22:28:10|45702.4|45682.4|45699.4|45679.4|45702.4|45682.4|45699.4|45679.4|3
1720996100000|2024-07-14 22:28:20|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|0
1720996110000|2024-07-14 22:28:30|45703|45683|45700.5|45680.5|45703|45683|45700.5|45680.5|6
1720996120000|2024-07-14 22:28:40|45701.9|45681.9|45703.7|45683.7|45703.7|45683.7|45701.9|45681.9|3
1720996130000|2024-07-14 22:28:50|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|1
1720996140000|2024-07-14 22:29:00|45711.9|45691.9|45710.5|45690.5|45713.7|45693.7|45708.7|45688.7|5
1720996150000|2024-07-14 22:29:10|45713|45693|45713|45693|45713|45693|45713|45693|6
1720996160000|2024-07-14 22:29:20|45715.5|45695.5|45712.3|45692.3|45715.5|45695.5|45712.3|45692.3|5
1720996170000|2024-07-14 22:29:30|45710.5|45690.5|45712.3|45692.3|45712.3|45692.3|45710.5|45690.5|0
1720996190000|2024-07-14 22:29:50|45710.5|45690.5|45707.3|45687.3|45710.5|45690.5|45707.3|45687.3|0
1720996200000|2024-07-14 22:30:00|45705.5|45685.5|45702.3|45682.3|45705.5|45685.5|45701.7|45681.7|6
1720996210000|2024-07-14 22:30:10|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|0
1720996220000|2024-07-14 22:30:20|45708.5|45688.5|45711.7|45691.7|45711.7|45691.7|45708.5|45688.5|3
1720996230000|2024-07-14 22:30:30|45713.5|45693.5|45716|45696|45716|45696|45713.5|45693.5|1
1720996250000|2024-07-14 22:30:50|45717.3|45697.3|45717.3|45697.3|45717.3|45697.3|45717.3|45697.3|2
1720996260000|2024-07-14 22:31:00|45716|45696|45716|45696|45716|45696|45716|45696|0
1720996270000|2024-07-14 22:31:10|||||||||3
1720996280000|2024-07-14 22:31:20|45714.2|45694.2|45716|45696|45716|45696|45714.2|45694.2|0
1720996290000|2024-07-14 22:31:30|45717.3|45697.3|45721|45701|45721|45701|45717.3|45697.3|2
1720996300000|2024-07-14 22:31:40|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|2
1720996310000|2024-07-14 22:31:50|45725.3|45705.3|45725.3|45705.3|45725.3|45705.3|45725.3|45705.3|3
1720996320000|2024-07-14 22:32:00|45724.6|45704.6|45721|45701|45724.6|45704.6|45721|45701|2
1720996350000|2024-07-14 22:32:30|45724.6|45704.6|45724.6|45704.6|45724.6|45704.6|45724.6|45704.6|4
1720996360000|2024-07-14 22:32:40|45726.5|45706.5|45725.3|45705.3|45727.1|45707.1|45725.3|45705.3|3
1720996370000|2024-07-14 22:32:50|45723.5|45703.5|45721.7|45701.7|45723.5|45703.5|45721.7|45701.7|1
1720996380000|2024-07-14 22:33:00|45719.8|45699.8|45721.7|45701.7|45721.7|45701.7|45718|45698|0
1720996390000|2024-07-14 22:33:10|45719.8|45699.8|45721.7|45701.7|45721.7|45701.7|45718|45698|1
1720996400000|2024-07-14 22:33:20|45718|45698|45716.7|45696.7|45718|45698|45716.7|45696.7|0
1720996410000|2024-07-14 22:33:30|45716|45696|45712.3|45692.3|45716|45696|45712.3|45692.3|0
1720996420000|2024-07-14 22:33:40|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|0
1720996430000|2024-07-14 22:33:50|45709.2|45689.2|45708.5|45688.5|45709.2|45689.2|45708.5|45688.5|0
1720996440000|2024-07-14 22:34:00|45706|45686|45704.2|45684.2|45706|45686|45704.2|45684.2|1
1720996450000|2024-07-14 22:34:10|45702.3|45682.3|45704.2|45684.2|45704.2|45684.2|45702.3|45682.3|1
1720996460000|2024-07-14 22:34:20|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|1
1720996470000|2024-07-14 22:34:30|45708.5|45688.5|45709.2|45689.2|45709.2|45689.2|45708.5|45688.5|0
1720996480000|2024-07-14 22:34:40|45708.5|45688.5|45711|45691|45711|45691|45708.5|45688.5|0
1720996490000|2024-07-14 22:34:50|45710.3|45690.3|45708.5|45688.5|45710.3|45690.3|45708.5|45688.5|0
1720996510000|2024-07-14 22:35:10|45710.3|45690.3|45708.5|45688.5|45710.3|45690.3|45708.5|45688.5|0
1720996520000|2024-07-14 22:35:20|45710.3|45690.3|45710.3|45690.3|45710.3|45690.3|45710.3|45690.3|0
1720996550000|2024-07-14 22:35:50|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|1
1720996570000|2024-07-14 22:36:10|45711|45691|45711|45691|45711|45691|45711|45691|0
1720996580000|2024-07-14 22:36:20|45709.2|45689.2|45708.5|45688.5|45710.3|45690.3|45708.5|45688.5|2
1720996590000|2024-07-14 22:36:30|||||||||1
1720996600000|2024-07-14 22:36:40|45706|45686|45706|45686|45708.5|45688.5|45706|45686|0
1720996620000|2024-07-14 22:37:00|||||||||2
1720996650000|2024-07-14 22:37:30|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|0
1720996660000|2024-07-14 22:37:40|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|0
1720996670000|2024-07-14 22:37:50|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|0
1720996680000|2024-07-14 22:38:00|45704.2|45684.2|45706.7|45686.7|45706.7|45686.7|45704.2|45684.2|1
1720996690000|2024-07-14 22:38:10|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|0
1720996710000|2024-07-14 22:38:30|45709.8|45689.8|45710.5|45690.5|45711.2|45691.2|45709.8|45689.8|1
1720996720000|2024-07-14 22:38:40|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|0
1720996740000|2024-07-14 22:39:00|45711.9|45691.9|45710.5|45690.5|45711.9|45691.9|45710.5|45690.5|1
1720996760000|2024-07-14 22:39:20|45707.3|45687.3|45705.5|45685.5|45707.3|45687.3|45705.5|45685.5|0
1720996770000|2024-07-14 22:39:30|45704.8|45684.8|45706.7|45686.7|45706.7|45686.7|45704.8|45684.8|0
1720996780000|2024-07-14 22:39:40|45704.8|45684.8|45704.2|45684.2|45704.8|45684.8|45704.2|45684.2|0
1720996790000|2024-07-14 22:39:50|45704.8|45684.8|45704.2|45684.2|45704.8|45684.8|45704.2|45684.2|0
1720996800000|2024-07-14 22:40:00|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|1
1720996840000|2024-07-14 22:40:40|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|45704.2|45684.2|2
1720996850000|2024-07-14 22:40:50|45704.8|45684.8|45704.8|45684.8|45704.8|45684.8|45704.8|45684.8|2
1720996870000|2024-07-14 22:41:10|||||||||1
1720996880000|2024-07-14 22:41:20|45703|45683|45703|45683|45703|45683|45703|45683|0
1720996890000|2024-07-14 22:41:30|45701.2|45681.2|45703|45683|45703|45683|45699.4|45679.4|0
1720996920000|2024-07-14 22:42:00|||||||||1
1720996930000|2024-07-14 22:42:10|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|0
1720996940000|2024-07-14 22:42:20|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|3
1720996950000|2024-07-14 22:42:30|||||||||2
1720996960000|2024-07-14 22:42:40|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|45707.3|45687.3|4
1720996980000|2024-07-14 22:43:00|45709.1|45689.1|45710.5|45690.5|45710.5|45690.5|45707.3|45687.3|2
1720996990000|2024-07-14 22:43:10|45709.8|45689.8|45709.8|45689.8|45709.8|45689.8|45709.8|45689.8|0
1720997000000|2024-07-14 22:43:20|45708|45688|45707.3|45687.3|45708|45688|45707.3|45687.3|4
1720997020000|2024-07-14 22:43:40|||||||||1
1720997030000|2024-07-14 22:43:50|45706|45686|45706|45686|45706|45686|45701.6|45681.6|1
1720997040000|2024-07-14 22:44:00|45702.3|45682.3|45701.6|45681.6|45702.3|45682.3|45701.6|45681.6|0
1720997050000|2024-07-14 22:44:10|45698|45678|45698|45678|45698|45678|45698|45678|0
1720997060000|2024-07-14 22:44:20|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|0
1720997070000|2024-07-14 22:44:30|45699.1|45679.1|45701.6|45681.6|45701.6|45681.6|45699.1|45679.1|1
1720997100000|2024-07-14 22:45:00|45701|45681|45701|45681|45701|45681|45701|45681|0
1720997110000|2024-07-14 22:45:10|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|0
1720997120000|2024-07-14 22:45:20|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|0
1720997130000|2024-07-14 22:45:30|45699.1|45679.1|45698|45678|45701.6|45681.6|45698|45678|0
1720997140000|2024-07-14 22:45:40|45699.8|45679.8|45698|45678|45699.8|45679.8|45698|45678|0
1720997160000|2024-07-14 22:46:00|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|0
1720997170000|2024-07-14 22:46:10|45696.6|45676.6|45696.6|45676.6|45696.6|45676.6|45696.6|45676.6|0
1720997190000|2024-07-14 22:46:30|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|0
1720997280000|2024-07-14 22:48:00|45693|45673|45693|45673|45693|45673|45693|45673|0
1720997290000|2024-07-14 22:48:10|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|4
1720997310000|2024-07-14 22:48:30|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|0
1720997320000|2024-07-14 22:48:40|45691.6|45671.6|45691|45671|45691.6|45671.6|45691|45671|1
1720997340000|2024-07-14 22:49:00|45690.3|45670.3|45688.5|45668.5|45690.3|45670.3|45688.5|45668.5|3
1720997370000|2024-07-14 22:49:30|45686.6|45666.6|45686.6|45666.6|45686.6|45666.6|45686.6|45666.6|1
1720997400000|2024-07-14 22:50:00|45686|45666|45682.3|45662.3|45686.6|45666.6|45682.3|45662.3|5
1720997410000|2024-07-14 22:50:10|45684.1|45664.1|45686.6|45666.6|45686.6|45666.6|45683|45663|1
1720997440000|2024-07-14 22:50:40|45688.5|45668.5|45691|45671|45691|45671|45688.5|45668.5|0
1720997480000|2024-07-14 22:51:20|45687.3|45667.3|45692.3|45672.3|45692.3|45672.3|45687.3|45667.3|132
1720997490000|2024-07-14 22:51:30|45694.1|45674.1|45689.8|45669.8|45694.8|45674.8|45689.8|45669.8|13
1720997500000|2024-07-14 22:51:40|45681.6|45661.6|45679.1|45659.1|45681.6|45661.6|45677.3|45657.3|21
1720997510000|2024-07-14 22:51:50|45686.6|45666.6|45694.8|45674.8|45694.8|45674.8|45686.6|45666.6|11
1720997520000|2024-07-14 22:52:00|45694.1|45674.1|45694.1|45674.1|45694.1|45674.1|45694.1|45674.1|16
1720997530000|2024-07-14 22:52:10|45691|45671|45691|45671|45691|45671|45691|45671|1
1720997540000|2024-07-14 22:52:20|45691.6|45671.6|45691.6|45671.6|45691.6|45671.6|45691|45671|18
1720997550000|2024-07-14 22:52:30|45693.5|45673.5|45693.5|45673.5|45693.5|45673.5|45693.5|45673.5|15
1720997570000|2024-07-14 22:52:50|45691.6|45671.6|45691.6|45671.6|45693.5|45673.5|45689.1|45669.1|11
1720997580000|2024-07-14 22:53:00|||||||||8
1720997590000|2024-07-14 22:53:10|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|0
1720997620000|2024-07-14 22:53:40|45694.1|45674.1|45694.8|45674.8|45694.8|45674.8|45694.1|45674.1|0
1720997630000|2024-07-14 22:53:50|45696.6|45676.6|45701.6|45681.6|45701.6|45681.6|45696.6|45676.6|0
1720997640000|2024-07-14 22:54:00|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|45702.3|45682.3|0
1720997650000|2024-07-14 22:54:10|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|0
1720997660000|2024-07-14 22:54:20|45702.3|45682.3|45701.6|45681.6|45704.8|45684.8|45701.6|45681.6|0
1720997670000|2024-07-14 22:54:30|45703|45683|45703|45683|45703|45683|45703|45683|0
1720997680000|2024-07-14 22:54:40|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|0
1720997690000|2024-07-14 22:54:50|45703|45683|45699.8|45679.8|45703|45683|45699.8|45679.8|22
1720997710000|2024-07-14 22:55:10|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|13
1720997720000|2024-07-14 22:55:20|45702.3|45682.3|45705.5|45685.5|45705.5|45685.5|45702.3|45682.3|28
1720997730000|2024-07-14 22:55:30|45703.7|45683.7|45703|45683|45703.7|45683.7|45703|45683|38
1720997750000|2024-07-14 22:55:50|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|1
1720997760000|2024-07-14 22:56:00|45706.2|45686.2|45703.7|45683.7|45706.2|45686.2|45703.7|45683.7|2
1720997770000|2024-07-14 22:56:10|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|0
1720997780000|2024-07-14 22:56:20|45703.7|45683.7|45703.7|45683.7|45703.7|45683.7|45703.7|45683.7|0
1720997790000|2024-07-14 22:56:30|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|0
1720997800000|2024-07-14 22:56:40|||||||||1
1720997820000|2024-07-14 22:57:00|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|0
1720997830000|2024-07-14 22:57:10|45709.3|45689.3|45709.3|45689.3|45709.3|45689.3|45709.3|45689.3|3
1720997850000|2024-07-14 22:57:30|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|0
1720997860000|2024-07-14 22:57:40|45710.7|45690.7|45709.3|45689.3|45710.7|45690.7|45709.3|45689.3|3
1720997880000|2024-07-14 22:58:00|45711.2|45691.2|45711.8|45691.8|45711.8|45691.8|45711.2|45691.2|0
1720997900000|2024-07-14 22:58:20|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|0
1720997910000|2024-07-14 22:58:30|45714.3|45694.3|45712.5|45692.5|45714.3|45694.3|45712.5|45692.5|0
1720997920000|2024-07-14 22:58:40|45715|45695|45717.5|45697.5|45717.5|45697.5|45715|45695|3
1720997940000|2024-07-14 22:59:00|45718.2|45698.2|45717.5|45697.5|45718.2|45698.2|45717.5|45697.5|1
1720997950000|2024-07-14 22:59:10|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|1
1720998000000|2024-07-14 23:00:00|45710.7|45690.7|45706.4|45686.4|45710.7|45690.7|45706.4|45686.4|1
1720998010000|2024-07-14 23:00:10|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1720998030000|2024-07-14 23:00:30|45702|45682|45698.9|45678.9|45702|45682|45696.4|45676.4|8
1720998040000|2024-07-14 23:00:40|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|2
1720998050000|2024-07-14 23:00:50|45698.9|45678.9|45698.9|45678.9|45698.9|45678.9|45698.2|45678.2|0
1720998060000|2024-07-14 23:01:00|45697|45677|45696.4|45676.4|45697|45677|45696.4|45676.4|0
1720998070000|2024-07-14 23:01:10|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|1
1720998080000|2024-07-14 23:01:20|45698.9|45678.9|45693.9|45673.9|45698.9|45678.9|45693.9|45673.9|1
1720998090000|2024-07-14 23:01:30|45687|45667|45687|45667|45687|45667|45687|45667|1
1720998110000|2024-07-14 23:01:50|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|1
1720998120000|2024-07-14 23:02:00|45685.7|45665.7|45685.7|45665.7|45685.7|45665.7|45685.7|45665.7|1
1720998130000|2024-07-14 23:02:10|45686.4|45666.4|45685.7|45665.7|45686.4|45666.4|45685.7|45665.7|0
1720998150000|2024-07-14 23:02:30|45686.4|45666.4|45685.7|45665.7|45686.4|45666.4|45685.7|45665.7|0
1720998160000|2024-07-14 23:02:40|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|0
1720998180000|2024-07-14 23:03:00|45685.7|45665.7|45687|45667|45687|45667|45685.7|45665.7|2
1720998200000|2024-07-14 23:03:20|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|0
1720998240000|2024-07-14 23:04:00|45688.9|45668.9|45686.4|45666.4|45688.9|45668.9|45686.4|45666.4|0
1720998260000|2024-07-14 23:04:20|45687|45667|45687|45667|45687|45667|45687|45667|0
1720998290000|2024-07-14 23:04:50|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|1
1720998320000|2024-07-14 23:05:20|45687|45667|45685.2|45665.2|45687|45667|45685.2|45665.2|3
1720998330000|2024-07-14 23:05:30|45683.2|45663.2|45672.5|45652.5|45683.2|45663.2|45672.5|45652.5|8
1720998340000|2024-07-14 23:05:40|45670.7|45650.7|45672.5|45652.5|45674.3|45654.3|45670.7|45650.7|0
1720998350000|2024-07-14 23:05:50|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|3
1720998360000|2024-07-14 23:06:00|||||||||1
1720998370000|2024-07-14 23:06:10|45672.5|45652.5|45674.3|45654.3|45674.3|45654.3|45672.5|45652.5|0
1720998380000|2024-07-14 23:06:20|45672.5|45652.5|45672.5|45652.5|45672.5|45652.5|45672.5|45652.5|0
1720998390000|2024-07-14 23:06:30|45670.7|45650.7|45672.5|45652.5|45672.5|45652.5|45670.7|45650.7|3
1720998400000|2024-07-14 23:06:40|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|0
1720998410000|2024-07-14 23:06:50|45672.5|45652.5|45670.7|45650.7|45672.5|45652.5|45670.7|45650.7|1
1720998440000|2024-07-14 23:07:20|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|3
1720998450000|2024-07-14 23:07:30|45665|45645|45665|45645|45665|45645|45665|45645|0
1720998460000|2024-07-14 23:07:40|45663.2|45643.2|45662.5|45642.5|45663.2|45643.2|45662.5|45642.5|1
1720998470000|2024-07-14 23:07:50|45660.7|45640.7|45660.7|45640.7|45660.7|45640.7|45660.7|45640.7|0
1720998480000|2024-07-14 23:08:00|45662.5|45642.5|45662.5|45642.5|45662.5|45642.5|45662.5|45642.5|2
1720998490000|2024-07-14 23:08:10|45660.7|45640.7|45660.7|45640.7|45662.5|45642.5|45660.7|45640.7|0
1720998500000|2024-07-14 23:08:20|45662.5|45642.5|45660.7|45640.7|45662.5|45642.5|45660.7|45640.7|0
1720998520000|2024-07-14 23:08:40|45658.8|45638.8|45660|45640|45660|45640|45658.2|45638.2|2
1720998530000|2024-07-14 23:08:50|45660.7|45640.7|45658.2|45638.2|45660.7|45640.7|45658.2|45638.2|0
1720998570000|2024-07-14 23:09:30|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|4
1720998580000|2024-07-14 23:09:40|45655|45635|45655|45635|45655|45635|45655|45635|2
1720998590000|2024-07-14 23:09:50|45654.3|45634.3|45652.5|45632.5|45654.3|45634.3|45652.5|45632.5|3
1720998600000|2024-07-14 23:10:00|||||||||3
1720998610000|2024-07-14 23:10:10|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|11
1720998620000|2024-07-14 23:10:20|45644.3|45624.3|45640|45620|45644.3|45624.3|45640|45620|7
1720998630000|2024-07-14 23:10:30|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|7
1720998650000|2024-07-14 23:10:50|45638.8|45618.8|45640.7|45620.7|45640.7|45620.7|45638.8|45618.8|2
1720998660000|2024-07-14 23:11:00|45644.3|45624.3|45645|45625|45645|45625|45644.3|45624.3|0
1720998690000|2024-07-14 23:11:30|||||||||1
1720998700000|2024-07-14 23:11:40|45645.7|45625.7|45649.3|45629.3|45649.3|45629.3|45645.7|45625.7|10
1720998720000|2024-07-14 23:12:00|45651.1|45631.1|45653.6|45633.6|45653.6|45633.6|45651.1|45631.1|5
1720998730000|2024-07-14 23:12:10|45660.9|45640.9|45662.9|45642.9|45662.9|45642.9|45660.9|45640.9|7
1720998750000|2024-07-14 23:12:30|45663.6|45643.6|45667.9|45647.9|45667.9|45647.9|45663.6|45643.6|2
1720998760000|2024-07-14 23:12:40|45668.6|45648.6|45668.6|45648.6|45668.6|45648.6|45668.6|45648.6|1
1720998770000|2024-07-14 23:12:50|45666.8|45646.8|45664.3|45644.3|45666.8|45646.8|45664.3|45644.3|2
1720998780000|2024-07-14 23:13:00|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|45661.8|45641.8|1
1720998810000|2024-07-14 23:13:30|45660|45640|45659.3|45639.3|45660|45640|45659.3|45639.3|0
1720998820000|2024-07-14 23:13:40|45656.8|45636.8|45656.8|45636.8|45657.5|45637.5|45656.8|45636.8|2
1720998830000|2024-07-14 23:13:50|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|0
1720998840000|2024-07-14 23:14:00|45655|45635|45655|45635|45655|45635|45655|45635|0
1720998850000|2024-07-14 23:14:10|45655.7|45635.7|45652.5|45632.5|45657.5|45637.5|45652.5|45632.5|7
1720998860000|2024-07-14 23:14:20|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|5
1720998880000|2024-07-14 23:14:40|45648.8|45628.8|45647|45627|45648.8|45628.8|45647|45627|0
1720998900000|2024-07-14 23:15:00|45645.2|45625.2|45647.7|45627.7|45647.7|45627.7|45645.2|45625.2|1
1720998910000|2024-07-14 23:15:10|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|0
1720998920000|2024-07-14 23:15:20|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|2
1720998930000|2024-07-14 23:15:30|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|1
1720998940000|2024-07-14 23:15:40|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|0
1720998960000|2024-07-14 23:16:00|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1720998970000|2024-07-14 23:16:10|45659.3|45639.3|45655.7|45635.7|45659.3|45639.3|45655.7|45635.7|1
1720998980000|2024-07-14 23:16:20|45657.5|45637.5|45659.3|45639.3|45659.3|45639.3|45657.5|45637.5|0
1720999020000|2024-07-14 23:17:00|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1720999040000|2024-07-14 23:17:20|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|0
1720999070000|2024-07-14 23:17:50|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|2
1720999080000|2024-07-14 23:18:00|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|2
1720999110000|2024-07-14 23:18:30|45653.2|45633.2|45651.3|45631.3|45655.7|45635.7|45650.7|45630.7|1
1720999120000|2024-07-14 23:18:40|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|45649.5|45629.5|0
1720999130000|2024-07-14 23:18:50|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|0
1720999140000|2024-07-14 23:19:00|45644.5|45624.5|45644.5|45624.5|45644.5|45624.5|45644.5|45624.5|15
1720999150000|2024-07-14 23:19:10|45643.4|45623.4|45628.8|45608.8|45643.4|45623.4|45628.8|45608.8|8
1720999180000|2024-07-14 23:19:40|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|2
1720999200000|2024-07-14 23:20:00|||||||||1
1720999210000|2024-07-14 23:20:10|||||||||1
1720999250000|2024-07-14 23:20:50|45628.1|45608.1|45630|45610|45630|45610|45628.1|45608.1|0
1720999260000|2024-07-14 23:21:00|45626.3|45606.3|45628.1|45608.1|45628.1|45608.1|45626.3|45606.3|1
1720999290000|2024-07-14 23:21:30|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|0
1720999320000|2024-07-14 23:22:00|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|0
1720999330000|2024-07-14 23:22:10|||||||||1
1720999340000|2024-07-14 23:22:20|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|0
1720999380000|2024-07-14 23:23:00|||||||||4
1720999390000|2024-07-14 23:23:10|45633.1|45613.1|45633.1|45613.1|45633.1|45613.1|45633.1|45613.1|2
1720999400000|2024-07-14 23:23:20|||||||||1
1720999410000|2024-07-14 23:23:30|||||||||1
1720999430000|2024-07-14 23:23:50|45633.8|45613.8|45632|45612|45633.8|45613.8|45632|45612|4
1720999440000|2024-07-14 23:24:00|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|2
1720999480000|2024-07-14 23:24:40|45632|45612|45632|45612|45632|45612|45632|45612|2
1720999500000|2024-07-14 23:25:00|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1720999510000|2024-07-14 23:25:10|45629.5|45609.5|45628.8|45608.8|45632|45612|45628.8|45608.8|2
1720999520000|2024-07-14 23:25:20|45629.5|45609.5|45628.8|45608.8|45629.5|45609.5|45628.8|45608.8|0
1720999540000|2024-07-14 23:25:40|45629.5|45609.5|45629.5|45609.5|45629.5|45609.5|45629.5|45609.5|1
1720999550000|2024-07-14 23:25:50|45628.8|45608.8|45633.8|45613.8|45633.8|45613.8|45628.8|45608.8|3
1720999560000|2024-07-14 23:26:00|||||||||2
1720999580000|2024-07-14 23:26:20|45634.5|45614.5|45632.7|45612.7|45634.5|45614.5|45632.7|45612.7|2
1720999590000|2024-07-14 23:26:30|45634.5|45614.5|45632.7|45612.7|45634.5|45614.5|45632.7|45612.7|0
1720999620000|2024-07-14 23:27:00|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|0
1720999630000|2024-07-14 23:27:10|45635.2|45615.2|45637|45617|45637|45617|45632|45612|6
1720999680000|2024-07-14 23:28:00|||||||||1
1720999690000|2024-07-14 23:28:10|45634.5|45614.5|45639.5|45619.5|45639.5|45619.5|45634.5|45614.5|0
1720999720000|2024-07-14 23:28:40|45638.8|45618.8|45632.7|45612.7|45638.8|45618.8|45632.7|45612.7|5
1720999740000|2024-07-14 23:29:00|45630.8|45610.8|45629.5|45609.5|45630.8|45610.8|45629.5|45609.5|0
1720999750000|2024-07-14 23:29:10|45627|45607|45627|45607|45627|45607|45627|45607|0
1720999780000|2024-07-14 23:29:40|||||||||1
1720999790000|2024-07-14 23:29:50|45625.2|45605.2|45617|45597|45625.2|45605.2|45617|45597|25
1720999800000|2024-07-14 23:30:00|45637.5|45617.5|45638.8|45618.8|45638.8|45618.8|45637.5|45617.5|13
1720999810000|2024-07-14 23:30:10|45637|45617|45635.6|45615.6|45637|45617|45635.6|45615.6|2
1720999820000|2024-07-14 23:30:20|45632|45612|45632|45612|45632|45612|45632|45612|0
1720999840000|2024-07-14 23:30:40|||||||||30
1720999850000|2024-07-14 23:30:50|45631.3|45611.3|45627|45607|45631.3|45611.3|45624.5|45604.5|72
1720999860000|2024-07-14 23:31:00|45625.2|45605.2|45614.5|45594.5|45625.2|45605.2|45614.5|45594.5|40
1720999870000|2024-07-14 23:31:10|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|29
1720999880000|2024-07-14 23:31:20|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|2
1720999890000|2024-07-14 23:31:30|45609.5|45589.5|45608.8|45588.8|45609.5|45589.5|45608.8|45588.8|1
1720999900000|2024-07-14 23:31:40|45610.6|45590.6|45612|45592|45612|45592|45610.6|45590.6|3
1720999910000|2024-07-14 23:31:50|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|0
1720999920000|2024-07-14 23:32:00|45614.5|45594.5|45612.7|45592.7|45615.2|45595.2|45612.7|45592.7|0
1720999930000|2024-07-14 23:32:10|45614.5|45594.5|45617|45597|45617|45597|45614.5|45594.5|5
1720999940000|2024-07-14 23:32:20|45616.3|45596.3|45616.5|45596.5|45616.5|45596.5|45616.3|45596.3|6
1720999950000|2024-07-14 23:32:30|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|2
1720999970000|2024-07-14 23:32:50|45615.4|45595.4|45619|45599|45619|45599|45614.7|45594.7|1
1720999980000|2024-07-14 23:33:00|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|0
1720999990000|2024-07-14 23:33:10|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|0
1721000000000|2024-07-14 23:33:20|||||||||1
1721000020000|2024-07-14 23:33:40|45619|45599|45619|45599|45619|45599|45619|45599|1
1721000080000|2024-07-14 23:34:40|45619.7|45599.7|45622.9|45602.9|45625.4|45605.4|45619.7|45599.7|8
1721000110000|2024-07-14 23:35:10|45621.1|45601.1|45620.4|45600.4|45621.1|45601.1|45620.4|45600.4|1
1721000130000|2024-07-14 23:35:30|||||||||1
1721000140000|2024-07-14 23:35:40|45619.7|45599.7|45617.2|45597.2|45619.7|45599.7|45617.2|45597.2|3
1721000150000|2024-07-14 23:35:50|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|0
1721000160000|2024-07-14 23:36:00|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|0
1721000180000|2024-07-14 23:36:20|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|1
1721000200000|2024-07-14 23:36:40|45616.1|45596.1|45615.4|45595.4|45617.9|45597.9|45615.4|45595.4|0
1721000210000|2024-07-14 23:36:50|45617.2|45597.2|45617.9|45597.9|45617.9|45597.9|45617.2|45597.2|1
1721000220000|2024-07-14 23:37:00|45616.1|45596.1|45612.9|45592.9|45616.1|45596.1|45612.9|45592.9|3
1721000240000|2024-07-14 23:37:20|45615.4|45595.4|45611.1|45591.1|45615.4|45595.4|45611.1|45591.1|1
1721000280000|2024-07-14 23:38:00|45614.7|45594.7|45616.1|45596.1|45616.1|45596.1|45614.7|45594.7|3
1721000290000|2024-07-14 23:38:10|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45616.1|45596.1|0
1721000300000|2024-07-14 23:38:20|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|0
1721000310000|2024-07-14 23:38:30|45618.6|45598.6|45621|45601|45621.1|45601.1|45618.6|45598.6|0
1721000320000|2024-07-14 23:38:40|45619.2|45599.2|45616|45596|45619.2|45599.2|45616|45596|2
1721000370000|2024-07-14 23:39:30|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|1
1721000380000|2024-07-14 23:39:40|45610.6|45590.6|45609.9|45589.9|45610.6|45590.6|45609.9|45589.9|3
1721000390000|2024-07-14 23:39:50|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|8
1721000400000|2024-07-14 23:40:00|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|6
1721000410000|2024-07-14 23:40:10|45606|45586|45602.4|45582.4|45606|45586|45602.4|45582.4|8
1721000420000|2024-07-14 23:40:20|45601.7|45581.7|45602.4|45582.4|45602.4|45582.4|45601.7|45581.7|1
1721000430000|2024-07-14 23:40:30|||||||||1
1721000460000|2024-07-14 23:41:00|45604.2|45584.2|45607.4|45587.4|45607.4|45587.4|45604.2|45584.2|3
1721000470000|2024-07-14 23:41:10|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|0
1721000480000|2024-07-14 23:41:20|45610.6|45590.6|45612.4|45592.4|45612.4|45592.4|45610.6|45590.6|2
1721000490000|2024-07-14 23:41:30|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|0
1721000510000|2024-07-14 23:41:50|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|1
1721000520000|2024-07-14 23:42:00|45611.9|45591.9|45616.3|45596.3|45616.3|45596.3|45611.3|45591.3|3
1721000540000|2024-07-14 23:42:20|45618.1|45598.1|45618.8|45598.8|45618.8|45598.8|45618.1|45598.1|0
1721000580000|2024-07-14 23:43:00|45620.6|45600.6|45621.3|45601.3|45621.3|45601.3|45620.6|45600.6|1
1721000600000|2024-07-14 23:43:20|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|1
1721000620000|2024-07-14 23:43:40|||||||||1
1721000640000|2024-07-14 23:44:00|||||||||4
1721000650000|2024-07-14 23:44:10|45627.4|45607.4|45628.8|45608.8|45628.8|45608.8|45627.4|45607.4|4
1721000660000|2024-07-14 23:44:20|||||||||1
1721000670000|2024-07-14 23:44:30|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|4
1721000680000|2024-07-14 23:44:40|||||||||5
1721000690000|2024-07-14 23:44:50|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|0
1721000700000|2024-07-14 23:45:00|45632.4|45612.4|45633.8|45613.8|45633.8|45613.8|45632.4|45612.4|5
1721000720000|2024-07-14 23:45:20|45634.4|45614.4|45633.8|45613.8|45634.4|45614.4|45633.8|45613.8|1
1721000760000|2024-07-14 23:46:00|45635.6|45615.6|45635.1|45615.1|45635.6|45615.6|45635.1|45615.1|0
1721000770000|2024-07-14 23:46:10|45633.3|45613.3|45633.8|45613.8|45633.8|45613.8|45633.3|45613.3|1
1721000780000|2024-07-14 23:46:20|45631.9|45611.9|45633.8|45613.8|45634.4|45614.4|45630.1|45610.1|1
1721000800000|2024-07-14 23:46:40|45634.4|45614.4|45631.9|45611.9|45636.3|45616.3|45631.9|45611.9|1
1721000810000|2024-07-14 23:46:50|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|1
1721000820000|2024-07-14 23:47:00|45627.6|45607.6|45625.1|45605.1|45627.6|45607.6|45625.1|45605.1|1
1721000840000|2024-07-14 23:47:20|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|0
1721000850000|2024-07-14 23:47:30|45625.1|45605.1|45628.8|45608.8|45628.8|45608.8|45625.1|45605.1|6
1721000860000|2024-07-14 23:47:40|45633.1|45613.1|45633.8|45613.8|45633.8|45613.8|45633.1|45613.1|7
1721000910000|2024-07-14 23:48:30|||||||||1
1721000980000|2024-07-14 23:49:40|45632.4|45612.4|45632.4|45612.4|45632.4|45612.4|45632.4|45612.4|0
1721000990000|2024-07-14 23:49:50|45633.1|45613.1|45633.1|45613.1|45633.1|45613.1|45633.1|45613.1|0
1721001000000|2024-07-14 23:50:00|45630.6|45610.6|45628.8|45608.8|45630.6|45610.6|45628.8|45608.8|3
1721001010000|2024-07-14 23:50:10|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|45628.1|45608.1|1
1721001020000|2024-07-14 23:50:20|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|2
1721001040000|2024-07-14 23:50:40|45628.7|45608.7|45629.4|45609.4|45629.4|45609.4|45628.7|45608.7|3
1721001080000|2024-07-14 23:51:20|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|3
1721001100000|2024-07-14 23:51:40|45633.1|45613.1|45631.2|45611.2|45633.1|45613.1|45631.2|45611.2|1
1721001110000|2024-07-14 23:51:50|45633.1|45613.1|45631.2|45611.2|45633.1|45613.1|45631.2|45611.2|1
1721001130000|2024-07-14 23:52:10|45633.1|45613.1|45633.7|45613.7|45635.6|45615.6|45633.1|45613.1|2
1721001170000|2024-07-14 23:52:50|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|0
1721001180000|2024-07-14 23:53:00|45636.2|45616.2|45638.7|45618.7|45638.7|45618.7|45636.2|45616.2|1
1721001200000|2024-07-14 23:53:20|||||||||1
1721001230000|2024-07-14 23:53:50|||||||||2
1721001240000|2024-07-14 23:54:00|45640.6|45620.6|45642.4|45622.4|45642.4|45622.4|45638.7|45618.7|2
1721001260000|2024-07-14 23:54:20|45640.6|45620.6|45642.4|45622.4|45642.4|45622.4|45640.6|45620.6|1
1721001270000|2024-07-14 23:54:30|||||||||2
1721001290000|2024-07-14 23:54:50|45640.6|45620.6|45642.4|45622.4|45642.4|45622.4|45640.6|45620.6|0
1721001320000|2024-07-14 23:55:20|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|0
1721001330000|2024-07-14 23:55:30|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|1
1721001340000|2024-07-14 23:55:40|||||||||1
1721001370000|2024-07-14 23:56:10|45640.6|45620.6|45637.4|45617.4|45640.6|45620.6|45637.4|45617.4|2
1721001380000|2024-07-14 23:56:20|45635.6|45615.6|45634.2|45614.2|45635.6|45615.6|45634.2|45614.2|0
1721001400000|2024-07-14 23:56:40|45637.4|45617.4|45637.4|45617.4|45637.4|45617.4|45637.4|45617.4|0
1721001420000|2024-07-14 23:57:00|45639.2|45619.2|45639.9|45619.9|45641.7|45621.7|45639.2|45619.2|5
1721001430000|2024-07-14 23:57:10|45641.7|45621.7|45639.9|45619.9|45641.7|45621.7|45639.9|45619.9|1
1721001480000|2024-07-14 23:58:00|45638.1|45618.1|45638.1|45618.1|45639.9|45619.9|45638.1|45618.1|3
1721001490000|2024-07-14 23:58:10|45639.9|45619.9|45639.2|45619.2|45639.9|45619.9|45639.2|45619.2|0
1721001510000|2024-07-14 23:58:30|45643.7|45623.7|45645.1|45625.1|45646.9|45626.9|45643.7|45623.7|3
1721001520000|2024-07-14 23:58:40|45646.2|45626.2|45645.1|45625.1|45646.2|45626.2|45645.1|45625.1|3
1721001540000|2024-07-14 23:59:00|45646.9|45626.9|45651.5|45631.5|45651.5|45631.5|45646.9|45626.9|2
1721001550000|2024-07-14 23:59:10|45653.3|45633.3|45655.8|45635.8|45655.8|45635.8|45653.3|45633.3|2
1721001570000|2024-07-14 23:59:30|45654|45634|45654|45634|45656.5|45636.5|45654|45634|1
1721001590000|2024-07-14 23:59:50|45657.6|45637.6|45652.8|45632.8|45657.6|45637.6|45652.8|45632.8|4
1721001600000|2024-07-15 00:00:00|45654.6|45634.6|45646|45626|45654.6|45634.6|45646|45626|23
1721001610000|2024-07-15 00:00:10|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|4
1721001620000|2024-07-15 00:00:20|45647.1|45627.1|45654.2|45634.2|45654.2|45634.2|45646.5|45626.5|3
1721001630000|2024-07-15 00:00:30|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|45656.7|45636.7|3
1721001640000|2024-07-15 00:00:40|45654.2|45634.2|45649.9|45629.9|45654.2|45634.2|45649.9|45629.9|3
1721001650000|2024-07-15 00:00:50|45649.2|45629.2|45645.6|45625.6|45649.2|45629.2|45645.6|45625.6|0
1721001660000|2024-07-15 00:01:00|45643.5|45623.5|45646|45626|45646|45626|45641|45621|4
1721001670000|2024-07-15 00:01:10|45645.3|45625.3|45641|45621|45645.3|45625.3|45641|45621|0
1721001680000|2024-07-15 00:01:20|45644.7|45624.7|45651|45631|45651|45631|45644.7|45624.7|11
1721001690000|2024-07-15 00:01:30|45654.7|45634.7|45651.7|45631.7|45655.3|45635.3|45651|45631|12
1721001700000|2024-07-15 00:01:40|45652.4|45632.4|45654.2|45634.2|45656|45636|45652.4|45632.4|4
1721001710000|2024-07-15 00:01:50|45656.7|45636.7|45652.4|45632.4|45656.7|45636.7|45652.4|45632.4|7
1721001720000|2024-07-15 00:02:00|45650.6|45630.6|45643.1|45623.1|45650.6|45630.6|45643.1|45623.1|6
1721001730000|2024-07-15 00:02:10|45639.4|45619.4|45634.2|45614.2|45639.4|45619.4|45634.2|45614.2|10
1721001740000|2024-07-15 00:02:20|45632.4|45612.4|45633.1|45613.1|45633.1|45613.1|45632.4|45612.4|3
1721001760000|2024-07-15 00:02:40|45632.4|45612.4|45633.1|45613.1|45637.4|45617.4|45632.4|45612.4|3
1721001770000|2024-07-15 00:02:50|45632.4|45612.4|45628.1|45608.1|45632.4|45612.4|45628.1|45608.1|4
1721001780000|2024-07-15 00:03:00|45623.7|45603.7|45621.9|45601.9|45623.7|45603.7|45621.9|45601.9|0
1721001790000|2024-07-15 00:03:10|45619.9|45599.9|45617.4|45597.4|45619.9|45599.9|45614.9|45594.9|6
1721001800000|2024-07-15 00:03:20|45619.2|45599.2|45622.4|45602.4|45622.4|45602.4|45619.2|45599.2|3
1721001810000|2024-07-15 00:03:30|45626|45606|45627.4|45607.4|45627.4|45607.4|45626|45606|1
1721001820000|2024-07-15 00:03:40|45625.6|45605.6|45622.4|45602.4|45625.6|45605.6|45622.4|45602.4|1
1721001830000|2024-07-15 00:03:50|45620.6|45600.6|45620.6|45600.6|45620.6|45600.6|45620.6|45600.6|3
1721001840000|2024-07-15 00:04:00|45617.4|45597.4|45612.8|45592.8|45619.2|45599.2|45612.8|45592.8|4
1721001850000|2024-07-15 00:04:10|45614.7|45594.7|45615.3|45595.3|45615.3|45595.3|45611.7|45591.7|4
1721001860000|2024-07-15 00:04:20|45616|45596|45616|45596|45616|45596|45616|45596|0
1721001870000|2024-07-15 00:04:30|45616.7|45596.7|45617.4|45597.4|45619.2|45599.2|45616.7|45596.7|2
1721001880000|2024-07-15 00:04:40|45619.9|45599.9|45619.9|45599.9|45619.9|45599.9|45617.4|45597.4|0
1721001890000|2024-07-15 00:04:50|45621.7|45601.7|45616.7|45596.7|45621.7|45601.7|45616.7|45596.7|1
1721001900000|2024-07-15 00:05:00|45618.1|45598.1|45617.4|45597.4|45618.1|45598.1|45617.4|45597.4|0
1721001910000|2024-07-15 00:05:10|45615.6|45595.6|45617.4|45597.4|45617.4|45597.4|45615.6|45595.6|0
1721001930000|2024-07-15 00:05:30|45618.1|45598.1|45618|45598|45618.1|45598.1|45618|45598|1
1721001940000|2024-07-15 00:05:40|45619.9|45599.9|45624.2|45604.2|45624.2|45604.2|45619.9|45599.9|7
1721001950000|2024-07-15 00:05:50|45626|45606|45627.4|45607.4|45627.8|45607.8|45624.2|45604.2|10
1721001960000|2024-07-15 00:06:00|45626|45606|45627.4|45607.4|45627.4|45607.4|45626|45606|8
1721001970000|2024-07-15 00:06:10|45626.7|45606.7|45627.4|45607.4|45629.2|45609.2|45624.9|45604.9|7
1721001980000|2024-07-15 00:06:20|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|5
1721001990000|2024-07-15 00:06:30|45632.4|45612.4|45632.4|45612.4|45634.2|45614.2|45632.4|45612.4|1
1721002000000|2024-07-15 00:06:40|45634.2|45614.2|45637.4|45617.4|45637.4|45617.4|45634.2|45614.2|2
1721002010000|2024-07-15 00:06:50|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45637.4|45617.4|0
1721002020000|2024-07-15 00:07:00|45637.4|45617.4|45637.4|45617.4|45637.4|45617.4|45632.4|45612.4|5
1721002030000|2024-07-15 00:07:10|45639.2|45619.2|45641|45621|45641|45621|45639.2|45619.2|1
1721002040000|2024-07-15 00:07:20|45641.7|45621.7|45635.5|45615.5|45646|45626|45635.5|45615.5|13
1721002050000|2024-07-15 00:07:30|45633.7|45613.7|45628|45608|45633.7|45613.7|45628|45608|0
1721002070000|2024-07-15 00:07:50|45625.5|45605.5|45626.2|45606.2|45626.2|45606.2|45625.5|45605.5|1
1721002080000|2024-07-15 00:08:00|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|45626.9|45606.9|3
1721002090000|2024-07-15 00:08:10|45625.1|45605.1|45621.9|45601.9|45625.1|45605.1|45621.9|45601.9|2
1721002100000|2024-07-15 00:08:20|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|2
1721002110000|2024-07-15 00:08:30|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|0
1721002120000|2024-07-15 00:08:40|45624.4|45604.4|45621.9|45601.9|45624.4|45604.4|45621.9|45601.9|0
1721002140000|2024-07-15 00:09:00|45623.7|45603.7|45624.4|45604.4|45624.4|45604.4|45621.9|45601.9|8
1721002150000|2024-07-15 00:09:10|45626.2|45606.2|45623.7|45603.7|45626.2|45606.2|45623.7|45603.7|3
1721002160000|2024-07-15 00:09:20|45616.9|45596.9|45606.9|45586.9|45616.9|45596.9|45606.9|45586.9|9
1721002170000|2024-07-15 00:09:30|45606.2|45586.2|45608.7|45588.7|45608.7|45588.7|45604.4|45584.4|6
1721002180000|2024-07-15 00:09:40|45609.4|45589.4|45604.4|45584.4|45609.4|45589.4|45604.4|45584.4|5
1721002190000|2024-07-15 00:09:50|45606.2|45586.2|45608.7|45588.7|45609.4|45589.4|45606.2|45586.2|2
1721002200000|2024-07-15 00:10:00|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|1
1721002210000|2024-07-15 00:10:10|45613|45593|45610.8|45590.8|45616.2|45596.2|45610.8|45590.8|7
1721002220000|2024-07-15 00:10:20|||||||||2
1721002230000|2024-07-15 00:10:30|45608.9|45588.9|45611.4|45591.4|45611.4|45591.4|45608.3|45588.3|4
1721002260000|2024-07-15 00:11:00|45610.8|45590.8|45618.9|45598.9|45618.9|45598.9|45610.8|45590.8|18
1721002270000|2024-07-15 00:11:10|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|3
1721002280000|2024-07-15 00:11:20|||||||||1
1721002300000|2024-07-15 00:11:40|45617.1|45597.1|45617.1|45597.1|45617.1|45597.1|45617.1|45597.1|1
1721002310000|2024-07-15 00:11:50|45615.3|45595.3|45612.1|45592.1|45615.3|45595.3|45612.1|45592.1|1
1721002320000|2024-07-15 00:12:00|45612.8|45592.8|45616.4|45596.4|45616.4|45596.4|45612.8|45592.8|3
1721002330000|2024-07-15 00:12:10|45614.6|45594.6|45610.3|45590.3|45614.6|45594.6|45610.3|45590.3|6
1721002340000|2024-07-15 00:12:20|45611|45591|45612.8|45592.8|45612.8|45592.8|45611|45591|0
1721002350000|2024-07-15 00:12:30|45610.3|45590.3|45610.3|45590.3|45612.8|45592.8|45610.3|45590.3|0
1721002360000|2024-07-15 00:12:40|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|2
1721002390000|2024-07-15 00:13:10|45607.8|45587.8|45607.8|45587.8|45609.6|45589.6|45607.8|45587.8|5
1721002420000|2024-07-15 00:13:40|||||||||1
1721002450000|2024-07-15 00:14:10|45602.8|45582.8|45606|45586|45606|45586|45602.8|45582.8|2
1721002460000|2024-07-15 00:14:20|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|3
1721002480000|2024-07-15 00:14:40|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|1
1721002490000|2024-07-15 00:14:50|45610.3|45590.3|45614.6|45594.6|45614.6|45594.6|45610.3|45590.3|1
1721002500000|2024-07-15 00:15:00|45617.8|45597.8|45624.2|45604.2|45624.2|45604.2|45617.8|45597.8|0
1721002510000|2024-07-15 00:15:10|45622.8|45602.8|45621|45601|45623.5|45603.5|45621|45601|3
1721002520000|2024-07-15 00:15:20|||||||||2
1721002530000|2024-07-15 00:15:30|||||||||4
1721002540000|2024-07-15 00:15:40|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|1
1721002560000|2024-07-15 00:16:00|45624.2|45604.2|45626|45606|45626|45606|45624.2|45604.2|1
1721002590000|2024-07-15 00:16:30|||||||||2
1721002600000|2024-07-15 00:16:40|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|2
1721002610000|2024-07-15 00:16:50|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|0
1721002620000|2024-07-15 00:17:00|45627.3|45607.3|45626|45606|45627.3|45607.3|45626|45606|0
1721002630000|2024-07-15 00:17:10|45629.2|45609.2|45631|45611|45631|45611|45629.2|45609.2|1
1721002640000|2024-07-15 00:17:20|45628.5|45608.5|45629.2|45609.2|45629.2|45609.2|45627.8|45607.8|2
1721002650000|2024-07-15 00:17:30|45631|45611|45631|45611|45631|45611|45631|45611|0
1721002660000|2024-07-15 00:17:40|||||||||1
1721002670000|2024-07-15 00:17:50|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1721002680000|2024-07-15 00:18:00|45631|45611|45631|45611|45631|45611|45631|45611|3
1721002690000|2024-07-15 00:18:10|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|0
1721002710000|2024-07-15 00:18:30|45630.3|45610.3|45631|45611|45631|45611|45630.3|45610.3|1
1721002720000|2024-07-15 00:18:40|45630.3|45610.3|45626|45606|45630.3|45610.3|45626|45606|3
1721002730000|2024-07-15 00:18:50|45626.7|45606.7|45626|45606|45626.7|45606.7|45624.2|45604.2|0
1721002740000|2024-07-15 00:19:00|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|0
1721002760000|2024-07-15 00:19:20|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|1
1721002770000|2024-07-15 00:19:30|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|0
1721002780000|2024-07-15 00:19:40|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|1
1721002790000|2024-07-15 00:19:50|||||||||6
1721002800000|2024-07-15 00:20:00|||||||||1
1721002810000|2024-07-15 00:20:10|45623.5|45603.5|45624.2|45604.2|45624.2|45604.2|45623.5|45603.5|0
1721002820000|2024-07-15 00:20:20|45622.3|45602.3|45619.2|45599.2|45622.3|45602.3|45619.2|45599.2|0
1721002830000|2024-07-15 00:20:30|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|0
1721002850000|2024-07-15 00:20:50|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|2
1721002870000|2024-07-15 00:21:10|||||||||2
1721002890000|2024-07-15 00:21:30|45616|45596|45616|45596|45616|45596|45616|45596|0
1721002900000|2024-07-15 00:21:40|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1721002940000|2024-07-15 00:22:20|45616.7|45596.7|45616.7|45596.7|45617.3|45597.3|45614.2|45594.2|0
1721002950000|2024-07-15 00:22:30|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|0
1721002960000|2024-07-15 00:22:40|45615.5|45595.5|45614.1|45594.1|45617.3|45597.3|45614.1|45594.1|2
1721002990000|2024-07-15 00:23:10|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|0
1721003000000|2024-07-15 00:23:20|||||||||1
1721003030000|2024-07-15 00:23:50|45612.3|45592.3|45610.5|45590.5|45612.3|45592.3|45610.5|45590.5|2
1721003060000|2024-07-15 00:24:20|45609.8|45589.8|45609.8|45589.8|45609.8|45589.8|45609.8|45589.8|0
1721003070000|2024-07-15 00:24:30|45610.5|45590.5|45610.5|45590.5|45610.5|45590.5|45610.5|45590.5|2
1721003080000|2024-07-15 00:24:40|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|0
1721003090000|2024-07-15 00:24:50|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|1
1721003100000|2024-07-15 00:25:00|45609.8|45589.8|45608|45588|45611.6|45591.6|45608|45588|8
1721003110000|2024-07-15 00:25:10|45612.3|45592.3|45614.1|45594.1|45614.1|45594.1|45612.3|45592.3|3
1721003140000|2024-07-15 00:25:40|||||||||1
1721003150000|2024-07-15 00:25:50|45616|45596|45616|45596|45616|45596|45616|45596|0
1721003160000|2024-07-15 00:26:00|45612.3|45592.3|45614.1|45594.1|45614.1|45594.1|45612.3|45592.3|1
1721003170000|2024-07-15 00:26:10|45615.5|45595.5|45612.3|45592.3|45615.5|45595.5|45612.3|45592.3|0
1721003180000|2024-07-15 00:26:20|45614.1|45594.1|45615.5|45595.5|45615.5|45595.5|45612.3|45592.3|1
1721003190000|2024-07-15 00:26:30|45614.8|45594.8|45613|45593|45614.8|45594.8|45613|45593|1
1721003200000|2024-07-15 00:26:40|45612.3|45592.3|45612.3|45592.3|45614.1|45594.1|45610.5|45590.5|0
1721003220000|2024-07-15 00:27:00|45615.5|45595.5|45614.1|45594.1|45615.5|45595.5|45612.3|45592.3|1
1721003230000|2024-07-15 00:27:10|45612.3|45592.3|45610.5|45590.5|45612.3|45592.3|45610.5|45590.5|1
1721003240000|2024-07-15 00:27:20|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|45612.3|45592.3|0
1721003250000|2024-07-15 00:27:30|45614.1|45594.1|45613.5|45593.5|45614.1|45594.1|45611.6|45591.6|1
1721003260000|2024-07-15 00:27:40|45611.6|45591.6|45611|45591|45614.1|45594.1|45611|45591|0
1721003270000|2024-07-15 00:27:50|45612.8|45592.8|45611|45591|45612.8|45592.8|45611|45591|0
1721003290000|2024-07-15 00:28:10|45612.8|45592.8|45611|45591|45612.8|45592.8|45611|45591|0
1721003300000|2024-07-15 00:28:20|45612.8|45592.8|45614.1|45594.1|45614.1|45594.1|45612.8|45592.8|0
1721003310000|2024-07-15 00:28:30|||||||||1
1721003350000|2024-07-15 00:29:10|45613.5|45593.5|45614.1|45594.1|45614.1|45594.1|45613.5|45593.5|0
1721003360000|2024-07-15 00:29:20|45616|45596|45616|45596|45616|45596|45616|45596|0
1721003400000|2024-07-15 00:30:00|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|4
1721003410000|2024-07-15 00:30:10|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|2
1721003420000|2024-07-15 00:30:20|45621|45601|45622.3|45602.3|45622.3|45602.3|45621|45601|6
1721003440000|2024-07-15 00:30:40|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|2
1721003470000|2024-07-15 00:31:10|45620.5|45600.5|45621|45601|45621|45601|45619.1|45599.1|2
1721003480000|2024-07-15 00:31:20|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|0
1721003500000|2024-07-15 00:31:40|45624.1|45604.1|45624.1|45604.1|45624.1|45604.1|45624.1|45604.1|0
1721003510000|2024-07-15 00:31:50|45622.3|45602.3|45620.5|45600.5|45624.1|45604.1|45620.5|45600.5|1
1721003520000|2024-07-15 00:32:00|45619.8|45599.8|45620.5|45600.5|45620.5|45600.5|45619.8|45599.8|0
1721003530000|2024-07-15 00:32:10|45619.1|45599.1|45620.5|45600.5|45620.5|45600.5|45619.1|45599.1|0
1721003540000|2024-07-15 00:32:20|45619.8|45599.8|45619.1|45599.1|45619.8|45599.8|45619.1|45599.1|0
1721003550000|2024-07-15 00:32:30|45619.8|45599.8|45615.5|45595.5|45619.8|45599.8|45615.5|45595.5|4
1721003570000|2024-07-15 00:32:50|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|2
1721003580000|2024-07-15 00:33:00|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|0
1721003610000|2024-07-15 00:33:30|45617.3|45597.3|45615.5|45595.5|45617.3|45597.3|45615.5|45595.5|1
1721003620000|2024-07-15 00:33:40|45616|45596|45617.3|45597.3|45617.3|45597.3|45614.1|45594.1|2
1721003640000|2024-07-15 00:34:00|||||||||1
1721003670000|2024-07-15 00:34:30|||||||||2
1721003690000|2024-07-15 00:34:50|||||||||3
1721003710000|2024-07-15 00:35:10|45618|45598|45618|45598|45618|45598|45618|45598|2
1721003720000|2024-07-15 00:35:20|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|1
1721003800000|2024-07-15 00:36:40|45618|45598|45618|45598|45618|45598|45618|45598|0
1721003810000|2024-07-15 00:36:50|45617.3|45597.3|45609.8|45589.8|45617.3|45597.3|45609.8|45589.8|5
1721003820000|2024-07-15 00:37:00|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1721003840000|2024-07-15 00:37:20|45606.6|45586.6|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|2
1721003850000|2024-07-15 00:37:30|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|0
1721003870000|2024-07-15 00:37:50|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1721003880000|2024-07-15 00:38:00|45606|45586|45609.1|45589.1|45609.1|45589.1|45606|45586|2
1721003910000|2024-07-15 00:38:30|||||||||3
1721003920000|2024-07-15 00:38:40|45607.3|45587.3|45606.6|45586.6|45607.3|45587.3|45606.6|45586.6|6
1721003930000|2024-07-15 00:38:50|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|0
1721003940000|2024-07-15 00:39:00|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|1
1721003960000|2024-07-15 00:39:20|||||||||1
1721003970000|2024-07-15 00:39:30|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|45607.3|45587.3|0
1721003980000|2024-07-15 00:39:40|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|0
1721004010000|2024-07-15 00:40:10|45607.3|45587.3|45605.9|45585.9|45607.3|45587.3|45605.9|45585.9|0
1721004090000|2024-07-15 00:41:30|45601.6|45581.6|45600.9|45580.9|45601.6|45581.6|45600.9|45580.9|4
1721004100000|2024-07-15 00:41:40|45602.8|45582.8|45599.1|45579.1|45602.8|45582.8|45599.1|45579.1|0
1721004110000|2024-07-15 00:41:50|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|0
1721004120000|2024-07-15 00:42:00|45601.6|45581.6|45600.9|45580.9|45602.3|45582.3|45600.9|45580.9|0
1721004150000|2024-07-15 00:42:30|45599.1|45579.1|45595.9|45575.9|45599.1|45579.1|45595.9|45575.9|8
1721004160000|2024-07-15 00:42:40|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|1
1721004170000|2024-07-15 00:42:50|45592.3|45572.3|45591.6|45571.6|45592.3|45572.3|45591.6|45571.6|7
1721004180000|2024-07-15 00:43:00|||||||||1
1721004190000|2024-07-15 00:43:10|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|2
1721004200000|2024-07-15 00:43:20|45589.1|45569.1|45590.9|45570.9|45590.9|45570.9|45589.1|45569.1|2
1721004210000|2024-07-15 00:43:30|45589.1|45569.1|45590.3|45570.3|45590.9|45570.9|45589.1|45569.1|6
1721004230000|2024-07-15 00:43:50|45588.4|45568.4|45589.6|45569.6|45589.6|45569.6|45587.1|45567.1|2
1721004250000|2024-07-15 00:44:10|45587.8|45567.8|45579.6|45559.6|45587.8|45567.8|45579.6|45559.6|7
1721004260000|2024-07-15 00:44:20|45575.3|45555.3|45572.8|45552.8|45575.3|45555.3|45570.9|45550.9|26
1721004270000|2024-07-15 00:44:30|45574.1|45554.1|45570.9|45550.9|45575.3|45555.3|45570.9|45550.9|9
1721004290000|2024-07-15 00:44:50|45569.1|45549.1|45565.9|45545.9|45569.1|45549.1|45565.9|45545.9|6
1721004300000|2024-07-15 00:45:00|45570.9|45550.9|45580.3|45560.3|45580.3|45560.3|45570.9|45550.9|5
1721004310000|2024-07-15 00:45:10|45580.9|45560.9|45585.3|45565.3|45585.3|45565.3|45580.9|45560.9|2
1721004320000|2024-07-15 00:45:20|45585.9|45565.9|45587.8|45567.8|45587.8|45567.8|45585.9|45565.9|1
1721004330000|2024-07-15 00:45:30|45589.6|45569.6|45593.4|45573.4|45595.3|45575.3|45589.6|45569.6|6
1721004340000|2024-07-15 00:45:40|45594.1|45574.1|45600.9|45580.9|45600.9|45580.9|45594.1|45574.1|7
1721004350000|2024-07-15 00:45:50|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|0
1721004360000|2024-07-15 00:46:00|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|45600.9|45580.9|2
1721004370000|2024-07-15 00:46:10|45605.3|45585.3|45605.3|45585.3|45605.3|45585.3|45605.3|45585.3|1
1721004380000|2024-07-15 00:46:20|45607.1|45587.1|45607.1|45587.1|45607.1|45587.1|45605.3|45585.3|0
1721004390000|2024-07-15 00:46:30|45610.3|45590.3|45609.6|45589.6|45612.8|45592.8|45609.6|45589.6|10
1721004420000|2024-07-15 00:47:00|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|1
1721004430000|2024-07-15 00:47:10|45607.1|45587.1|45607.1|45587.1|45607.1|45587.1|45607.1|45587.1|0
1721004440000|2024-07-15 00:47:20|45607.8|45587.8|45604.6|45584.6|45607.8|45587.8|45604.6|45584.6|4
1721004450000|2024-07-15 00:47:30|45605.3|45585.3|45604.6|45584.6|45605.3|45585.3|45604.6|45584.6|1
1721004460000|2024-07-15 00:47:40|45605.3|45585.3|45607.8|45587.8|45607.8|45587.8|45605.3|45585.3|1
1721004470000|2024-07-15 00:47:50|45609.6|45589.6|45612.1|45592.1|45612.1|45592.1|45609.6|45589.6|1
1721004480000|2024-07-15 00:48:00|45613.9|45593.9|45614.6|45594.6|45617.1|45597.1|45613.9|45593.9|3
1721004490000|2024-07-15 00:48:10|45612.8|45592.8|45614.6|45594.6|45614.6|45594.6|45612.8|45592.8|4
1721004500000|2024-07-15 00:48:20|45616.4|45596.4|45612.8|45592.8|45616.4|45596.4|45612.8|45592.8|8
1721004510000|2024-07-15 00:48:30|45614.6|45594.6|45615.9|45595.9|45615.9|45595.9|45614.6|45594.6|2
1721004520000|2024-07-15 00:48:40|45617.8|45597.8|45621.4|45601.4|45621.4|45601.4|45617.8|45597.8|2
1721004530000|2024-07-15 00:48:50|45623.2|45603.2|45621.4|45601.4|45624.6|45604.6|45621.4|45601.4|10
1721004540000|2024-07-15 00:49:00|45619.6|45599.6|45614.6|45594.6|45619.6|45599.6|45614.6|45594.6|2
1721004550000|2024-07-15 00:49:10|||||||||2
1721004560000|2024-07-15 00:49:20|45616.4|45596.4|45617.1|45597.1|45618.9|45598.9|45616.4|45596.4|2
1721004570000|2024-07-15 00:49:30|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|4
1721004600000|2024-07-15 00:50:00|45609.6|45589.6|45605.3|45585.3|45609.6|45589.6|45605.3|45585.3|12
1721004620000|2024-07-15 00:50:20|45600.3|45580.3|45602.8|45582.8|45602.8|45582.8|45600.3|45580.3|5
1721004630000|2024-07-15 00:50:30|45604.6|45584.6|45605.3|45585.3|45605.3|45585.3|45602.8|45582.8|1
1721004640000|2024-07-15 00:50:40|45607.1|45587.1|45605.9|45585.9|45607.1|45587.1|45603.4|45583.4|10
1721004650000|2024-07-15 00:50:50|45607.8|45587.8|45605.9|45585.9|45607.8|45587.8|45602.8|45582.8|3
1721004660000|2024-07-15 00:51:00|45607.8|45587.8|45605.3|45585.3|45607.8|45587.8|45605.3|45585.3|8
1721004670000|2024-07-15 00:51:10|45603.4|45583.4|45600.9|45580.9|45605.3|45585.3|45600.9|45580.9|5
1721004680000|2024-07-15 00:51:20|45603.4|45583.4|45600.3|45580.3|45603.4|45583.4|45600.3|45580.3|3
1721004690000|2024-07-15 00:51:30|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|3
1721004700000|2024-07-15 00:51:40|45600.3|45580.3|45598.4|45578.4|45600.3|45580.3|45595.9|45575.9|9
1721004710000|2024-07-15 00:51:50|||||||||1
1721004720000|2024-07-15 00:52:00|45600.3|45580.3|45600.9|45580.9|45600.9|45580.9|45600.3|45580.3|1
1721004740000|2024-07-15 00:52:20|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|2
1721004750000|2024-07-15 00:52:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|0
1721004760000|2024-07-15 00:52:40|45605.3|45585.3|45603.4|45583.4|45605.3|45585.3|45603.4|45583.4|1
1721004770000|2024-07-15 00:52:50|45600.9|45580.9|45600.9|45580.9|45603.4|45583.4|45599.1|45579.1|1
1721004780000|2024-07-15 00:53:00|45602.8|45582.8|45603.4|45583.4|45603.4|45583.4|45602.8|45582.8|2
1721004790000|2024-07-15 00:53:10|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|0
1721004800000|2024-07-15 00:53:20|45604.8|45584.8|45604.8|45584.8|45604.8|45584.8|45604.8|45584.8|2
1721004810000|2024-07-15 00:53:30|45599.8|45579.8|45596.6|45576.6|45599.8|45579.8|45596.6|45576.6|3
1721004820000|2024-07-15 00:53:40|45599.1|45579.1|45600.5|45580.5|45600.5|45580.5|45599.1|45579.1|2
1721004830000|2024-07-15 00:53:50|45599.1|45579.1|45604.1|45584.1|45604.1|45584.1|45599.1|45579.1|16
1721004840000|2024-07-15 00:54:00|45606.6|45586.6|45610.3|45590.3|45610.3|45590.3|45606.6|45586.6|9
1721004850000|2024-07-15 00:54:10|45612.1|45592.1|45620.3|45600.3|45620.3|45600.3|45612.1|45592.1|8
1721004860000|2024-07-15 00:54:20|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|3
1721004870000|2024-07-15 00:54:30|45620.3|45600.3|45615.9|45595.9|45620.3|45600.3|45615.9|45595.9|6
1721004880000|2024-07-15 00:54:40|45614.1|45594.1|45609.1|45589.1|45614.1|45594.1|45609.1|45589.1|5
1721004890000|2024-07-15 00:54:50|45609.8|45589.8|45614.1|45594.1|45614.1|45594.1|45609.8|45589.8|3
1721004900000|2024-07-15 00:55:00|||||||||2
1721004920000|2024-07-15 00:55:20|||||||||2
1721004940000|2024-07-15 00:55:40|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|2
1721004950000|2024-07-15 00:55:50|45611.6|45591.6|45610.9|45590.9|45611.6|45591.6|45610.9|45590.9|0
1721004960000|2024-07-15 00:56:00|45609.1|45589.1|45609.1|45589.1|45611.6|45591.6|45609.1|45589.1|1
1721004980000|2024-07-15 00:56:20|45609.8|45589.8|45612.3|45592.3|45612.3|45592.3|45609.8|45589.8|1
1721004990000|2024-07-15 00:56:30|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|2
1721005010000|2024-07-15 00:56:50|45617.3|45597.3|45619.1|45599.1|45619.1|45599.1|45617.3|45597.3|1
1721005020000|2024-07-15 00:57:00|45617.3|45597.3|45619.1|45599.1|45619.1|45599.1|45617.3|45597.3|4
1721005030000|2024-07-15 00:57:10|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|3
1721005040000|2024-07-15 00:57:20|||||||||2
1721005050000|2024-07-15 00:57:30|45619.1|45599.1|45619.1|45599.1|45620.9|45600.9|45619.1|45599.1|0
1721005060000|2024-07-15 00:57:40|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|0
1721005070000|2024-07-15 00:57:50|||||||||3
1721005080000|2024-07-15 00:58:00|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|0
1721005120000|2024-07-15 00:58:40|45624.6|45604.6|45622.7|45602.7|45624.6|45604.6|45620.9|45600.9|0
1721005130000|2024-07-15 00:58:50|45624.6|45604.6|45620.2|45600.2|45624.6|45604.6|45620.2|45600.2|2
1721005140000|2024-07-15 00:59:00|45623.2|45603.2|45614.6|45594.6|45623.2|45603.2|45608.2|45588.2|14
1721005150000|2024-07-15 00:59:10|45612.7|45592.7|45611.4|45591.4|45613.9|45593.9|45611.4|45591.4|1
1721005160000|2024-07-15 00:59:20|45608.9|45588.9|45610|45590|45610|45590|45608.2|45588.2|2
1721005170000|2024-07-15 00:59:30|45608.2|45588.2|45614.3|45594.3|45614.3|45594.3|45608.2|45588.2|0
1721005180000|2024-07-15 00:59:40|45612.5|45592.5|45615|45595|45615|45595|45611.8|45591.8|1
1721005190000|2024-07-15 00:59:50|45618.7|45598.7|45613.7|45593.7|45620.5|45600.5|45613.7|45593.7|38
1721005200000|2024-07-15 01:00:00|45615.5|45595.5|45599.8|45579.8|45616.8|45596.8|45587.3|45567.3|50
1721005210000|2024-07-15 01:00:10|45602.3|45582.3|45600.5|45580.5|45605.5|45585.5|45595.5|45575.5|20
1721005220000|2024-07-15 01:00:20|45598.7|45578.7|45601.2|45581.2|45601.2|45581.2|45594.1|45574.1|19
1721005230000|2024-07-15 01:00:30|45604.8|45584.8|45623.7|45603.7|45623.7|45603.7|45604.8|45584.8|13
1721005240000|2024-07-15 01:00:40|45625.5|45605.5|45631.8|45611.8|45634.1|45614.1|45625.5|45605.5|16
1721005250000|2024-07-15 01:00:50|45636.8|45616.8|45640.7|45620.7|45643.2|45623.2|45635|45615|10
1721005260000|2024-07-15 01:01:00|45645|45625|45657.5|45637.5|45658.2|45638.2|45645|45625|16
1721005270000|2024-07-15 01:01:10|45656.8|45636.8|45652.3|45632.3|45659.3|45639.3|45647.3|45627.3|18
1721005280000|2024-07-15 01:01:20|45654.1|45634.1|45644.1|45624.1|45654.1|45634.1|45642.3|45622.3|11
1721005290000|2024-07-15 01:01:30|45643.4|45623.4|45645.2|45625.2|45645.9|45625.9|45640.9|45620.9|10
1721005300000|2024-07-15 01:01:40|45644.6|45624.6|45635.9|45615.9|45644.6|45624.6|45635.9|45615.9|4
1721005310000|2024-07-15 01:01:50|45635.2|45615.2|45634.6|45614.6|45635.9|45615.9|45632.7|45612.7|4
1721005320000|2024-07-15 01:02:00|45630.9|45610.9|45632.7|45612.7|45632.7|45612.7|45625.9|45605.9|6
1721005330000|2024-07-15 01:02:10|45634.6|45614.6|45626.6|45606.6|45635.9|45615.9|45626.6|45606.6|4
1721005340000|2024-07-15 01:02:20|45630.9|45610.9|45633.4|45613.4|45633.4|45613.4|45630.9|45610.9|3
1721005350000|2024-07-15 01:02:30|45632.7|45612.7|45635.9|45615.9|45635.9|45615.9|45631.6|45611.6|0
1721005360000|2024-07-15 01:02:40|45636.6|45616.6|45632.3|45612.3|45636.6|45616.6|45632.3|45612.3|0
1721005370000|2024-07-15 01:02:50|45631.6|45611.6|45635.9|45615.9|45635.9|45615.9|45630.9|45610.9|2
1721005380000|2024-07-15 01:03:00|45634.6|45614.6|45632.7|45612.7|45635.9|45615.9|45627.7|45607.7|3
1721005390000|2024-07-15 01:03:10|45630.9|45610.9|45628.4|45608.4|45630.9|45610.9|45627.7|45607.7|0
1721005400000|2024-07-15 01:03:20|45627.7|45607.7|45646.6|45626.6|45646.6|45626.6|45627.7|45607.7|3
1721005410000|2024-07-15 01:03:30|45648.4|45628.4|45665.2|45645.2|45665.2|45645.2|45648.4|45628.4|16
1721005420000|2024-07-15 01:03:40|45665.9|45645.9|45665.2|45645.2|45670.2|45650.2|45664.6|45644.6|16
1721005430000|2024-07-15 01:03:50|45665.9|45645.9|45660.9|45640.9|45665.9|45645.9|45660.2|45640.2|13
1721005440000|2024-07-15 01:04:00|45662.7|45642.7|45660.9|45640.9|45662.7|45642.7|45658.4|45638.4|5
1721005450000|2024-07-15 01:04:10|45662.7|45642.7|45670.9|45650.9|45670.9|45650.9|45662.7|45642.7|5
1721005460000|2024-07-15 01:04:20|45672.7|45652.7|45670.9|45650.9|45672.7|45652.7|45667.7|45647.7|5
1721005470000|2024-07-15 01:04:30|45668.4|45648.4|45670.9|45650.9|45670.9|45650.9|45667.7|45647.7|8
1721005480000|2024-07-15 01:04:40|45672.7|45652.7|45675.2|45655.2|45675.2|45655.2|45672.7|45652.7|4
1721005490000|2024-07-15 01:04:50|45673.4|45653.4|45675.9|45655.9|45675.9|45655.9|45670.9|45650.9|1
1721005500000|2024-07-15 01:05:00|45674.1|45654.1|45670.9|45650.9|45675.9|45655.9|45669.1|45649.1|1
1721005510000|2024-07-15 01:05:10|45674.6|45654.6|45675.9|45655.9|45675.9|45655.9|45670.9|45650.9|0
1721005520000|2024-07-15 01:05:20|||||||||2
1721005530000|2024-07-15 01:05:30|45673.4|45653.4|45674.1|45654.1|45677.7|45657.7|45673.4|45653.4|2
1721005540000|2024-07-15 01:05:40|45675.9|45655.9|45675.9|45655.9|45675.9|45655.9|45673.4|45653.4|2
1721005550000|2024-07-15 01:05:50|45676.6|45656.6|45664.1|45644.1|45678.4|45658.4|45661.6|45641.6|8
1721005560000|2024-07-15 01:06:00|45661.6|45641.6|45661.6|45641.6|45663.4|45643.4|45659.1|45639.1|6
1721005570000|2024-07-15 01:06:10|45663.4|45643.4|45662.3|45642.3|45664.1|45644.1|45662.3|45642.3|2
1721005580000|2024-07-15 01:06:20|45664.1|45644.1|45662.3|45642.3|45666.6|45646.6|45662.3|45642.3|2
1721005590000|2024-07-15 01:06:30|45661.6|45641.6|45660.9|45640.9|45661.6|45641.6|45660.9|45640.9|1
1721005600000|2024-07-15 01:06:40|45659.1|45639.1|45658.4|45638.4|45660.9|45640.9|45658.4|45638.4|1
1721005610000|2024-07-15 01:06:50|45655.9|45635.9|45650.9|45630.9|45655.9|45635.9|45650.9|45630.9|6
1721005620000|2024-07-15 01:07:00|45649.1|45629.1|45647.7|45627.7|45649.1|45629.1|45645.2|45625.2|3
1721005630000|2024-07-15 01:07:10|45645.9|45625.9|45648.4|45628.4|45648.4|45628.4|45645.9|45625.9|1
1721005640000|2024-07-15 01:07:20|45646.6|45626.6|45640.9|45620.9|45646.6|45626.6|45640.9|45620.9|5
1721005650000|2024-07-15 01:07:30|45640.2|45620.2|45637.7|45617.7|45640.2|45620.2|45637.7|45617.7|0
1721005660000|2024-07-15 01:07:40|45638.4|45618.4|45630.2|45610.2|45638.4|45618.4|45630.2|45610.2|6
1721005670000|2024-07-15 01:07:50|45630.9|45610.9|45630.9|45610.9|45630.9|45610.9|45630.9|45610.9|1
1721005680000|2024-07-15 01:08:00|45632.7|45612.7|45633.4|45613.4|45635.2|45615.2|45632.7|45612.7|2
1721005690000|2024-07-15 01:08:10|45631.6|45611.6|45626.6|45606.6|45634.1|45614.1|45624.1|45604.1|2
1721005700000|2024-07-15 01:08:20|45624.8|45604.8|45626.6|45606.6|45626.6|45606.6|45624.8|45604.8|0
1721005710000|2024-07-15 01:08:30|45625.9|45605.9|45622.7|45602.7|45628.4|45608.4|45622.7|45602.7|6
1721005720000|2024-07-15 01:08:40|45624.1|45604.1|45621.6|45601.6|45625.9|45605.9|45620.9|45600.9|6
1721005730000|2024-07-15 01:08:50|45619.1|45599.1|45622.3|45602.3|45624.1|45604.1|45619.1|45599.1|0
1721005740000|2024-07-15 01:09:00|45623.6|45603.6|45625.5|45605.5|45628|45608|45623.6|45603.6|1
1721005750000|2024-07-15 01:09:10|45627.3|45607.3|45634.8|45614.8|45634.8|45614.8|45627.3|45607.3|0
1721005760000|2024-07-15 01:09:20|45635.5|45615.5|45631.8|45611.8|45635.5|45615.5|45631.8|45611.8|1
1721005770000|2024-07-15 01:09:30|45628.6|45608.6|45628.6|45608.6|45630.5|45610.5|45628.6|45608.6|1
1721005780000|2024-07-15 01:09:40|45630.5|45610.5|45623|45603|45630.5|45610.5|45623|45603|4
1721005790000|2024-07-15 01:09:50|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|0
1721005800000|2024-07-15 01:10:00|45622.3|45602.3|45640.5|45620.5|45640.5|45620.5|45622.3|45602.3|4
1721005810000|2024-07-15 01:10:10|45638.6|45618.6|45640.5|45620.5|45640.5|45620.5|45638.6|45618.6|1
1721005820000|2024-07-15 01:10:20|45642.3|45622.3|45633.6|45613.6|45643|45623|45633.6|45613.6|1
1721005830000|2024-07-15 01:10:30|45633|45613|45623.6|45603.6|45633|45613|45623.6|45603.6|1
1721005840000|2024-07-15 01:10:40|45625.5|45605.5|45628|45608|45628|45608|45623.6|45603.6|0
1721005850000|2024-07-15 01:10:50|45628.6|45608.6|45632.3|45612.3|45632.3|45612.3|45628.6|45608.6|0
1721005860000|2024-07-15 01:11:00|45633|45613|45633|45613|45636.6|45616.6|45633|45613|0
1721005870000|2024-07-15 01:11:10|45632.3|45612.3|45633|45613|45633|45613|45632.3|45612.3|0
1721005880000|2024-07-15 01:11:20|45634.8|45614.8|45633|45613|45634.8|45614.8|45633|45613|1
1721005890000|2024-07-15 01:11:30|45634.8|45614.8|45638|45618|45638|45618|45633.6|45613.6|0
1721005900000|2024-07-15 01:11:40|45638.6|45618.6|45646.1|45626.1|45646.1|45626.1|45638.6|45618.6|4
1721005910000|2024-07-15 01:11:50|45643.6|45623.6|45643.6|45623.6|45648.6|45628.6|45643.6|45623.6|3
1721005920000|2024-07-15 01:12:00|45643|45623|45642.3|45622.3|45643|45623|45642.3|45622.3|0
1721005930000|2024-07-15 01:12:10|45638|45618|45633|45613|45638|45618|45630.5|45610.5|2
1721005940000|2024-07-15 01:12:20|45631.1|45611.1|45628|45608|45633|45613|45628|45608|0
1721005950000|2024-07-15 01:12:30|45627.3|45607.3|45625.9|45605.9|45627.3|45607.3|45625.9|45605.9|3
1721005960000|2024-07-15 01:12:40|45621.6|45601.6|45625.9|45605.9|45625.9|45605.9|45621.6|45601.6|1
1721005970000|2024-07-15 01:12:50|45624.1|45604.1|45625.9|45605.9|45626.6|45606.6|45623.4|45603.4|0
1721005980000|2024-07-15 01:13:00|45624.1|45604.1|45617.7|45597.7|45624.1|45604.1|45615.9|45595.9|4
1721005990000|2024-07-15 01:13:10|45615.9|45595.9|45623.6|45603.6|45623.6|45603.6|45615.9|45595.9|4
1721006000000|2024-07-15 01:13:20|45625.5|45605.5|45629.5|45609.5|45633.2|45613.2|45625|45605|2
1721006010000|2024-07-15 01:13:30|45631.4|45611.4|45627.7|45607.7|45631.4|45611.4|45627.7|45607.7|2
1721006020000|2024-07-15 01:13:40|45626.4|45606.4|45639.3|45619.3|45639.3|45619.3|45626.4|45606.4|7
1721006030000|2024-07-15 01:13:50|45636.4|45616.4|45636.4|45616.4|45636.4|45616.4|45636.4|45616.4|2
1721006040000|2024-07-15 01:14:00|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|1
1721006050000|2024-07-15 01:14:10|||||||||2
1721006060000|2024-07-15 01:14:20|45630.9|45610.9|45621.4|45601.4|45630.9|45610.9|45621.4|45601.4|5
1721006070000|2024-07-15 01:14:30|45620.7|45600.7|45620.7|45600.7|45621.4|45601.4|45618.2|45598.2|6
1721006080000|2024-07-15 01:14:40|45618.2|45598.2|45612.7|45592.7|45618.2|45598.2|45612.7|45592.7|7
1721006090000|2024-07-15 01:14:50|45612|45592|45611.4|45591.4|45613.9|45593.9|45611.4|45591.4|1
1721006100000|2024-07-15 01:15:00|45609.5|45589.5|45616.4|45596.4|45617|45597|45604.5|45584.5|10
1721006110000|2024-07-15 01:15:10|45618.2|45598.2|45618.9|45598.9|45620.7|45600.7|45618.2|45598.2|0
1721006120000|2024-07-15 01:15:20|45620.7|45600.7|45630|45610|45630.7|45610.7|45620.7|45600.7|4
1721006130000|2024-07-15 01:15:30|45631.4|45611.4|45632.5|45612.5|45635|45615|45630.7|45610.7|0
1721006140000|2024-07-15 01:15:40|45630.7|45610.7|45628.2|45608.2|45630.7|45610.7|45625.7|45605.7|5
1721006150000|2024-07-15 01:15:50|45627.5|45607.5|45630|45610|45630|45610|45627.5|45607.5|0
1721006160000|2024-07-15 01:16:00|45628.2|45608.2|45625|45605|45630|45610|45622.5|45602.5|2
1721006170000|2024-07-15 01:16:10|45621.4|45601.4|45623.2|45603.2|45623.2|45603.2|45620.7|45600.7|1
1721006180000|2024-07-15 01:16:20|45625|45605|45621.4|45601.4|45626.4|45606.4|45621.4|45601.4|0
1721006190000|2024-07-15 01:16:30|45623.2|45603.2|45620.7|45600.7|45625|45605|45618.9|45598.9|0
1721006200000|2024-07-15 01:16:40|45618.9|45598.9|45620.7|45600.7|45620.7|45600.7|45617|45597|0
1721006210000|2024-07-15 01:16:50|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45620.7|45600.7|1
1721006220000|2024-07-15 01:17:00|45625|45605|45626.4|45606.4|45626.4|45606.4|45623.2|45603.2|1
1721006230000|2024-07-15 01:17:10|45630|45610|45633.2|45613.2|45633.2|45613.2|45626.4|45606.4|1
1721006240000|2024-07-15 01:17:20|45635|45615|45631.4|45611.4|45635|45615|45630.7|45610.7|2
1721006250000|2024-07-15 01:17:30|45635|45615|45631.4|45611.4|45635|45615|45630.7|45610.7|0
1721006260000|2024-07-15 01:17:40|45633.2|45613.2|45631.4|45611.4|45633.2|45613.2|45631.4|45611.4|1
1721006270000|2024-07-15 01:17:50|45633.2|45613.2|45631.4|45611.4|45633.9|45613.9|45631.4|45611.4|2
1721006280000|2024-07-15 01:18:00|45636.4|45616.4|45636.4|45616.4|45636.4|45616.4|45632.7|45612.7|3
1721006290000|2024-07-15 01:18:10|45631.4|45611.4|45634.5|45614.5|45635|45615|45631.4|45611.4|1
1721006300000|2024-07-15 01:18:20|45636.4|45616.4|45653.2|45633.2|45653.2|45633.2|45636.4|45616.4|3
1721006310000|2024-07-15 01:18:30|45651.4|45631.4|45650.7|45630.7|45655|45635|45650|45630|1
1721006320000|2024-07-15 01:18:40|45655|45635|45660.7|45640.7|45664.3|45644.3|45655|45635|8
1721006330000|2024-07-15 01:18:50|45662.5|45642.5|45660.7|45640.7|45662.5|45642.5|45660.7|45640.7|1
1721006340000|2024-07-15 01:19:00|45662.5|45642.5|45665.4|45645.4|45665.4|45645.4|45661.8|45641.8|1
1721006350000|2024-07-15 01:19:10|45666.8|45646.8|45673.6|45653.6|45673.6|45653.6|45666.8|45646.8|1
1721006360000|2024-07-15 01:19:20|45670.4|45650.4|45668.6|45648.6|45673.6|45653.6|45668.6|45648.6|2
1721006370000|2024-07-15 01:19:30|45666.8|45646.8|45663.6|45643.6|45666.8|45646.8|45663.6|45643.6|0
1721006380000|2024-07-15 01:19:40|45661.8|45641.8|45661.1|45641.1|45663.6|45643.6|45661.1|45641.1|0
1721006390000|2024-07-15 01:19:50|45660.4|45640.4|45661.8|45641.8|45661.8|45641.8|45659.3|45639.3|0
1721006400000|2024-07-15 01:20:00|45660|45640|45660|45640|45661.8|45641.8|45659.3|45639.3|4
1721006410000|2024-07-15 01:20:10|45661.8|45641.8|45663.6|45643.6|45663.6|45643.6|45660|45640|0
1721006420000|2024-07-15 01:20:20|45664.3|45644.3|45660|45640|45664.3|45644.3|45659.3|45639.3|1
1721006430000|2024-07-15 01:20:30|45661.8|45641.8|45666.1|45646.1|45666.1|45646.1|45661.8|45641.8|0
1721006440000|2024-07-15 01:20:40|45666.8|45646.8|45671.8|45651.8|45671.8|45651.8|45666.8|45646.8|2
1721006450000|2024-07-15 01:20:50|45673.6|45653.6|45677.3|45657.3|45677.3|45657.3|45673.6|45653.6|1
1721006460000|2024-07-15 01:21:00|45675.4|45655.4|45672.9|45652.9|45677.9|45657.9|45672.9|45652.9|0
1721006470000|2024-07-15 01:21:10|45676.6|45656.6|45679.5|45659.5|45679.5|45659.5|45673.4|45653.4|8
1721006480000|2024-07-15 01:21:20|45681.4|45661.4|45678.9|45658.9|45682|45662|45678.9|45658.9|4
1721006490000|2024-07-15 01:21:30|45679.5|45659.5|45680.2|45660.2|45680.2|45660.2|45679.5|45659.5|2
1721006500000|2024-07-15 01:21:40|45675.9|45655.9|45675.2|45655.2|45679.5|45659.5|45675.2|45655.2|1
1721006510000|2024-07-15 01:21:50|45675.9|45655.9|45675.2|45655.2|45679.5|45659.5|45675.2|45655.2|0
1721006520000|2024-07-15 01:22:00|45674.5|45654.5|45677|45657|45679.5|45659.5|45674.5|45654.5|1
1721006530000|2024-07-15 01:22:10|45674.5|45654.5|45669.5|45649.5|45674.5|45654.5|45669.5|45649.5|6
1721006540000|2024-07-15 01:22:20|45667|45647|45669.5|45649.5|45669.5|45649.5|45667|45647|0
1721006550000|2024-07-15 01:22:30|45672|45652|45672|45652|45672|45652|45672|45652|1
1721006570000|2024-07-15 01:22:50|45671.4|45651.4|45665.9|45645.9|45671.4|45651.4|45665.9|45645.9|0
1721006580000|2024-07-15 01:23:00|45669.5|45649.5|45669.5|45649.5|45670.9|45650.9|45669.5|45649.5|0
1721006590000|2024-07-15 01:23:10|45670.2|45650.2|45674.5|45654.5|45674.5|45654.5|45669.5|45649.5|1
1721006600000|2024-07-15 01:23:20|45675.2|45655.2|45677.7|45657.7|45677.7|45657.7|45674.5|45654.5|0
1721006610000|2024-07-15 01:23:30|45679.5|45659.5|45681.3|45661.3|45683.2|45663.2|45677.7|45657.7|5
1721006620000|2024-07-15 01:23:40|45679.5|45659.5|45683.2|45663.2|45683.2|45663.2|45679.5|45659.5|2
1721006630000|2024-07-15 01:23:50|45681.3|45661.3|45689.5|45669.5|45689.5|45669.5|45681.3|45661.3|13
1721006640000|2024-07-15 01:24:00|45688.8|45668.8|45683.8|45663.8|45688.8|45668.8|45683.8|45663.8|6
1721006650000|2024-07-15 01:24:10|45682|45662|45678.8|45658.8|45683.8|45663.8|45678.8|45658.8|0
1721006660000|2024-07-15 01:24:20|45677|45657|45674.5|45654.5|45677|45657|45674.5|45654.5|0
1721006670000|2024-07-15 01:24:30|45672|45652|45672.7|45652.7|45672.7|45652.7|45669.5|45649.5|2
1721006680000|2024-07-15 01:24:40|45672|45652|45670.2|45650.2|45672|45652|45670.2|45650.2|0
1721006690000|2024-07-15 01:24:50|45669.5|45649.5|45670.2|45650.2|45670.2|45650.2|45669.5|45649.5|0
1721006700000|2024-07-15 01:25:00|45669.5|45649.5|45672.7|45652.7|45672.7|45652.7|45669.5|45649.5|2
1721006710000|2024-07-15 01:25:10|||||||||2
1721006720000|2024-07-15 01:25:20|45674.5|45654.5|45679.5|45659.5|45679.5|45659.5|45674.5|45654.5|1
1721006730000|2024-07-15 01:25:30|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|2
1721006740000|2024-07-15 01:25:40|45683.2|45663.2|45681.3|45661.3|45683.2|45663.2|45681.3|45661.3|0
1721006750000|2024-07-15 01:25:50|45682|45662|45686.3|45666.3|45686.3|45666.3|45682|45662|2
1721006760000|2024-07-15 01:26:00|45690|45670|45700.9|45680.9|45700.9|45680.9|45689.5|45669.5|9
1721006770000|2024-07-15 01:26:10|45697.3|45677.3|45700.9|45680.9|45700.9|45680.9|45696.6|45676.6|1
1721006780000|2024-07-15 01:26:20|45702.7|45682.7|45699.1|45679.1|45702.7|45682.7|45699.1|45679.1|2
1721006790000|2024-07-15 01:26:30|45702.3|45682.3|45699.1|45679.1|45702.3|45682.3|45699.1|45679.1|0
1721006800000|2024-07-15 01:26:40|45697.3|45677.3|45695.9|45675.9|45699.1|45679.1|45695.9|45675.9|1
1721006810000|2024-07-15 01:26:50|45694.1|45674.1|45695.9|45675.9|45695.9|45675.9|45694.1|45674.1|0
1721006820000|2024-07-15 01:27:00|45697.7|45677.7|45700.9|45680.9|45700.9|45680.9|45697.7|45677.7|1
1721006830000|2024-07-15 01:27:10|45697.3|45677.3|45697.3|45677.3|45697.7|45677.7|45695.9|45675.9|0
1721006840000|2024-07-15 01:27:20|45695.9|45675.9|45695.2|45675.2|45695.9|45675.9|45695.2|45675.2|0
1721006850000|2024-07-15 01:27:30|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|45692.3|45672.3|1
1721006860000|2024-07-15 01:27:40|45694.1|45674.1|45689.8|45669.8|45694.1|45674.1|45689.8|45669.8|5
1721006870000|2024-07-15 01:27:50|45687.9|45667.9|45692.3|45672.3|45692.3|45672.3|45683.6|45663.6|10
1721006880000|2024-07-15 01:28:00|45691.6|45671.6|45685.9|45665.9|45691.6|45671.6|45684.1|45664.1|3
1721006890000|2024-07-15 01:28:10|45684.1|45664.1|45683.4|45663.4|45684.1|45664.1|45681.6|45661.6|0
1721006900000|2024-07-15 01:28:20|45682.7|45662.7|45680.9|45660.9|45682.7|45662.7|45680.9|45660.9|0
1721006910000|2024-07-15 01:28:30|45678.4|45658.4|45670.9|45650.9|45678.4|45658.4|45670.9|45650.9|4
1721006930000|2024-07-15 01:28:50|45673.4|45653.4|45675.2|45655.2|45675.9|45655.9|45670.9|45650.9|4
1721006940000|2024-07-15 01:29:00|45671.6|45651.6|45665.9|45645.9|45675.9|45655.9|45665.9|45645.9|1
1721006950000|2024-07-15 01:29:10|45667.7|45647.7|45659.1|45639.1|45667.7|45647.7|45659.1|45639.1|1
1721006960000|2024-07-15 01:29:20|45660.9|45640.9|45664.5|45644.5|45664.5|45644.5|45659.5|45639.5|1
1721006980000|2024-07-15 01:29:40|45662.7|45642.7|45666.6|45646.6|45666.6|45646.6|45660.9|45640.9|0
1721006990000|2024-07-15 01:29:50|45665.9|45645.9|45665.9|45645.9|45669.1|45649.1|45665.9|45645.9|1
1721007000000|2024-07-15 01:30:00|45665.2|45645.2|45669.5|45649.5|45670.2|45650.2|45664.5|45644.5|2
1721007010000|2024-07-15 01:30:10|45667.7|45647.7|45670.2|45650.2|45670.2|45650.2|45665.9|45645.9|3
1721007020000|2024-07-15 01:30:20|45668.4|45648.4|45666.3|45646.3|45668.4|45648.4|45666.3|45646.3|0
1721007030000|2024-07-15 01:30:30|45668.2|45648.2|45669.5|45649.5|45669.5|45649.5|45663.8|45643.8|0
1721007040000|2024-07-15 01:30:40|45667.7|45647.7|45664.5|45644.5|45667.7|45647.7|45664.5|45644.5|1
1721007050000|2024-07-15 01:30:50|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|0
1721007060000|2024-07-15 01:31:00|45663.2|45643.2|45664.5|45644.5|45668.2|45648.2|45663.2|45643.2|1
1721007070000|2024-07-15 01:31:10|45666.3|45646.3|45672.7|45652.7|45672.7|45652.7|45664.5|45644.5|6
1721007080000|2024-07-15 01:31:20|45675.9|45655.9|45679.5|45659.5|45679.5|45659.5|45673.4|45653.4|0
1721007090000|2024-07-15 01:31:30|45677.7|45657.7|45685.7|45665.7|45685.7|45665.7|45676.3|45656.3|4
1721007100000|2024-07-15 01:31:40|45686.3|45666.3|45702.7|45682.7|45702.7|45682.7|45686.3|45666.3|3
1721007110000|2024-07-15 01:31:50|45703.4|45683.4|45714.5|45694.5|45714.5|45694.5|45703.4|45683.4|5
1721007120000|2024-07-15 01:32:00|45717.7|45697.7|45717.7|45697.7|45722.7|45702.7|45717.7|45697.7|10
1721007130000|2024-07-15 01:32:10|45717|45697|45714.5|45694.5|45717|45697|45714.5|45694.5|3
1721007140000|2024-07-15 01:32:20|45713.8|45693.8|45707|45687|45714.5|45694.5|45706.3|45686.3|4
1721007150000|2024-07-15 01:32:30|45707.7|45687.7|45691.3|45671.3|45707.7|45687.7|45691.3|45671.3|12
1721007160000|2024-07-15 01:32:40|45689.5|45669.5|45681.3|45661.3|45689.5|45669.5|45681.3|45661.3|9
1721007170000|2024-07-15 01:32:50|45679.5|45659.5|45677.7|45657.7|45681.3|45661.3|45677.7|45657.7|1
1721007180000|2024-07-15 01:33:00|45677|45657|45671.3|45651.3|45677|45657|45671.3|45651.3|2
1721007190000|2024-07-15 01:33:10|45668.8|45648.8|45678.8|45658.8|45678.8|45658.8|45668.8|45648.8|13
1721007200000|2024-07-15 01:33:20|45680.7|45660.7|45684.5|45664.5|45684.5|45664.5|45680.7|45660.7|2
1721007210000|2024-07-15 01:33:30|45685.2|45665.2|45690.2|45670.2|45690.2|45670.2|45684.5|45664.5|0
1721007220000|2024-07-15 01:33:40|45692|45672|45693.8|45673.8|45693.8|45673.8|45689.5|45669.5|2
1721007230000|2024-07-15 01:33:50|45689.5|45669.5|45695.2|45675.2|45695.2|45675.2|45689.5|45669.5|3
1721007240000|2024-07-15 01:34:00|45697|45677|45698.8|45678.8|45701.3|45681.3|45697|45677|0
1721007250000|2024-07-15 01:34:10|45697|45677|45684.5|45664.5|45697|45677|45684.5|45664.5|8
1721007260000|2024-07-15 01:34:20|45683.8|45663.8|45677|45657|45683.8|45663.8|45677|45657|8
1721007270000|2024-07-15 01:34:30|45678.8|45658.8|45674.5|45654.5|45678.8|45658.8|45672.7|45652.7|2
1721007280000|2024-07-15 01:34:40|45672.7|45652.7|45674.5|45654.5|45674.5|45654.5|45672.7|45652.7|5
1721007290000|2024-07-15 01:34:50|45676.3|45656.3|45678.8|45658.8|45679.5|45659.5|45676.3|45656.3|2
1721007300000|2024-07-15 01:35:00|45679.5|45659.5|45674.5|45654.5|45679.5|45659.5|45674.5|45654.5|2
1721007310000|2024-07-15 01:35:10|45676.3|45656.3|45678.1|45658.1|45678.8|45658.8|45676.3|45656.3|7
1721007320000|2024-07-15 01:35:20|45674.5|45654.5|45677|45657|45678.8|45658.8|45674.5|45654.5|0
1721007330000|2024-07-15 01:35:30|45676.3|45656.3|45679.5|45659.5|45681.3|45661.3|45676.3|45656.3|6
1721007340000|2024-07-15 01:35:40|45678.8|45658.8|45687.7|45667.7|45689.5|45669.5|45678.8|45658.8|4
1721007350000|2024-07-15 01:35:50|45687|45667|45687|45667|45691.3|45671.3|45687|45667|2
1721007360000|2024-07-15 01:36:00|45685.2|45665.2|45684.5|45664.5|45687|45667|45683.8|45663.8|3
1721007370000|2024-07-15 01:36:10|45682|45662|45692|45672|45692|45672|45682|45662|1
1721007380000|2024-07-15 01:36:20|45690.2|45670.2|45684.5|45664.5|45690.2|45670.2|45684.5|45664.5|3
1721007390000|2024-07-15 01:36:30|45683.8|45663.8|45678.8|45658.8|45683.8|45663.8|45678.8|45658.8|1
1721007400000|2024-07-15 01:36:40|45677|45657|45671.3|45651.3|45677|45657|45669.5|45649.5|3
1721007410000|2024-07-15 01:36:50|45669.5|45649.5|45674.5|45654.5|45674.5|45654.5|45669.5|45649.5|0
1721007420000|2024-07-15 01:37:00|45673.8|45653.8|45660.9|45640.9|45673.8|45653.8|45660.9|45640.9|11
1721007430000|2024-07-15 01:37:10|45659.1|45639.1|45635.9|45615.9|45659.1|45639.1|45635.9|45615.9|13
1721007440000|2024-07-15 01:37:20|45634.1|45614.1|45638.4|45618.4|45638.4|45618.4|45634.1|45614.1|4
1721007450000|2024-07-15 01:37:30|45637.7|45617.7|45640.9|45620.9|45640.9|45620.9|45637.7|45617.7|2
1721007460000|2024-07-15 01:37:40|45641.6|45621.6|45640.9|45620.9|45641.6|45621.6|45640.9|45620.9|0
1721007470000|2024-07-15 01:37:50|45644.5|45624.5|45640.2|45620.2|45644.5|45624.5|45640.2|45620.2|3
1721007480000|2024-07-15 01:38:00|45643.8|45623.8|45645.9|45625.9|45645.9|45625.9|45642|45622|0
1721007490000|2024-07-15 01:38:10|45647.7|45627.7|45649.5|45629.5|45649.5|45629.5|45645.2|45625.2|2
1721007500000|2024-07-15 01:38:20|45650.2|45630.2|45648.8|45628.8|45650.2|45630.2|45648.4|45628.4|2
1721007510000|2024-07-15 01:38:30|45649.5|45629.5|45644.5|45624.5|45649.5|45629.5|45644.5|45624.5|0
1721007520000|2024-07-15 01:38:40|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|0
1721007530000|2024-07-15 01:38:50|45648.8|45628.8|45650.2|45630.2|45651.3|45631.3|45646.6|45626.6|3
1721007540000|2024-07-15 01:39:00|45650.9|45630.9|45673.8|45653.8|45673.8|45653.8|45650.9|45630.9|4
1721007550000|2024-07-15 01:39:10|45669.5|45649.5|45680.9|45660.9|45681.3|45661.3|45669.5|45649.5|4
1721007560000|2024-07-15 01:39:20|45681.6|45661.6|45680.4|45660.4|45681.6|45661.6|45677.9|45657.9|2
1721007570000|2024-07-15 01:39:30|45678.6|45658.6|45677.2|45657.2|45680.4|45660.4|45677.2|45657.2|0
1721007580000|2024-07-15 01:39:40|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|45677.9|45657.9|0
1721007590000|2024-07-15 01:39:50|45682.2|45662.2|45691.6|45671.6|45695.2|45675.2|45682.2|45662.2|3
1721007600000|2024-07-15 01:40:00|45692.2|45672.2|45706.6|45686.6|45706.6|45686.6|45692.2|45672.2|7
1721007610000|2024-07-15 01:40:10|45707.2|45687.2|45712.2|45692.2|45712.2|45692.2|45707.2|45687.2|6
1721007620000|2024-07-15 01:40:20|45711.6|45691.6|45711.6|45691.6|45714.1|45694.1|45711.6|45691.6|0
1721007630000|2024-07-15 01:40:30|45709.7|45689.7|45708.6|45688.6|45709.7|45689.7|45706.6|45686.6|17
1721007640000|2024-07-15 01:40:40|45711.1|45691.1|45717.5|45697.5|45717.5|45697.5|45711.1|45691.1|1
1721007650000|2024-07-15 01:40:50|45719.3|45699.3|45716.3|45696.3|45723.1|45703.1|45716.3|45696.3|7
1721007660000|2024-07-15 01:41:00|45718.1|45698.1|45723.1|45703.1|45723.1|45703.1|45718.1|45698.1|10
1721007670000|2024-07-15 01:41:10|45723.8|45703.8|45730|45710|45731.3|45711.3|45723.8|45703.8|5
1721007680000|2024-07-15 01:41:20|45728.1|45708.1|45725.4|45705.4|45731.8|45711.8|45725.4|45705.4|4
1721007690000|2024-07-15 01:41:30|45727.2|45707.2|45723.6|45703.6|45727.2|45707.2|45722.9|45702.9|1
1721007700000|2024-07-15 01:41:40|45722.9|45702.9|45727.2|45707.2|45727.2|45707.2|45722.9|45702.9|1
1721007710000|2024-07-15 01:41:50|45725.4|45705.4|45725.4|45705.4|45725.4|45705.4|45722.9|45702.9|0
1721007720000|2024-07-15 01:42:00|45723.6|45703.6|45731.1|45711.1|45733.6|45713.6|45722.9|45702.9|0
1721007730000|2024-07-15 01:42:10|45733.6|45713.6|45733.6|45713.6|45733.6|45713.6|45731.1|45711.1|0
1721007740000|2024-07-15 01:42:20|45731.1|45711.1|45758.6|45738.6|45758.6|45738.6|45731.1|45711.1|13
1721007750000|2024-07-15 01:42:30|45761.1|45741.1|45783.6|45763.6|45783.6|45763.6|45761.1|45741.1|64
1721007760000|2024-07-15 01:42:40|45787.2|45767.2|45781.1|45761.1|45802.2|45782.2|45781.1|45761.1|52
1721007770000|2024-07-15 01:42:50|45778.6|45758.6|45764.3|45744.3|45778.6|45758.6|45762.5|45742.5|67
1721007780000|2024-07-15 01:43:00|45762.5|45742.5|45761.1|45741.1|45766.8|45746.8|45759.3|45739.3|9
1721007790000|2024-07-15 01:43:10|45762.9|45742.9|45777.9|45757.9|45782.2|45762.2|45758.6|45738.6|15
1721007800000|2024-07-15 01:43:20|45778.6|45758.6|45773.6|45753.6|45783.6|45763.6|45771.1|45751.1|7
1721007810000|2024-07-15 01:43:30|45772.9|45752.9|45783.6|45763.6|45783.6|45763.6|45772.9|45752.9|3
1721007820000|2024-07-15 01:43:40|45784.3|45764.3|45798.8|45778.8|45798.8|45778.8|45784.3|45764.3|9
1721007830000|2024-07-15 01:43:50|45796.3|45776.3|45817.7|45797.7|45822.7|45802.7|45796.3|45776.3|30
1721007840000|2024-07-15 01:44:00|45819.5|45799.5|45825.9|45805.9|45827.7|45807.7|45819.5|45799.5|5
1721007850000|2024-07-15 01:44:10|45828.4|45808.4|45863.4|45843.4|45864.1|45844.1|45825.2|45805.2|45
1721007860000|2024-07-15 01:44:20|45864.1|45844.1|45850.2|45830.2|45867.7|45847.7|45845.2|45825.2|13
1721007870000|2024-07-15 01:44:30|45848.4|45828.4|45839.1|45819.1|45848.4|45828.4|45839.1|45819.1|8
1721007880000|2024-07-15 01:44:40|45837.7|45817.7|45842|45822|45842.7|45822.7|45837.7|45817.7|12
1721007890000|2024-07-15 01:44:50|45843.8|45823.8|45839.5|45819.5|45843.8|45823.8|45839.5|45819.5|1
1721007900000|2024-07-15 01:45:00|45841.3|45821.3|45837.7|45817.7|45850.2|45830.2|45833.4|45813.4|12
1721007910000|2024-07-15 01:45:10|45837|45817|45837.7|45817.7|45837.7|45817.7|45834.5|45814.5|7
1721007920000|2024-07-15 01:45:20|45841.3|45821.3|45832.7|45812.7|45841.3|45821.3|45832.7|45812.7|4
1721007930000|2024-07-15 01:45:30|45832|45812|45834.5|45814.5|45837|45817|45832|45812|5
1721007940000|2024-07-15 01:45:40|45836.3|45816.3|45836.3|45816.3|45837|45817|45833.8|45813.8|13
1721007950000|2024-07-15 01:45:50|45832.7|45812.7|45824.1|45804.1|45837|45817|45824.1|45804.1|9
1721007960000|2024-07-15 01:46:00|45827.7|45807.7|45815.4|45795.4|45829.1|45809.1|45815.4|45795.4|12
1721007970000|2024-07-15 01:46:10|45817.2|45797.2|45802.7|45782.7|45819.1|45799.1|45802.7|45782.7|33
1721007980000|2024-07-15 01:46:20|45800.9|45780.9|45794.1|45774.1|45800.9|45780.9|45794.1|45774.1|5
1721007990000|2024-07-15 01:46:30|45791.6|45771.6|45793.4|45773.4|45794.1|45774.1|45789.1|45769.1|1
1721008000000|2024-07-15 01:46:40|45797.7|45777.7|45794.1|45774.1|45797.7|45777.7|45793.4|45773.4|1
1721008010000|2024-07-15 01:46:50|45793.4|45773.4|45788.4|45768.4|45793.4|45773.4|45787.7|45767.7|2
1721008020000|2024-07-15 01:47:00|45787.7|45767.7|45790.9|45770.9|45791.6|45771.6|45784.1|45764.1|14
1721008030000|2024-07-15 01:47:10|45791.6|45771.6|45814.5|45794.5|45814.5|45794.5|45791.6|45771.6|17
1721008040000|2024-07-15 01:47:20|45815.2|45795.2|45817.7|45797.7|45822.7|45802.7|45813.4|45793.4|12
1721008050000|2024-07-15 01:47:30|45819.5|45799.5|45828.4|45808.4|45833.8|45813.8|45819.5|45799.5|11
1721008060000|2024-07-15 01:47:40|45827.7|45807.7|45840.2|45820.2|45840.9|45820.9|45827.7|45807.7|9
1721008070000|2024-07-15 01:47:50|45840.9|45820.9|45838.4|45818.4|45842.7|45822.7|45834.1|45814.1|20
1721008080000|2024-07-15 01:48:00|45837.7|45817.7|45848.8|45828.8|45848.8|45828.8|45837.7|45817.7|3
1721008090000|2024-07-15 01:48:10|45847|45827|45853.4|45833.4|45853.4|45833.4|45842.7|45822.7|15
1721008100000|2024-07-15 01:48:20|45854.1|45834.1|45867|45847|45867|45847|45853.4|45833.4|7
1721008110000|2024-07-15 01:48:30|45870.6|45850.6|45889.5|45869.5|45893.8|45873.8|45870.6|45850.6|17
1721008120000|2024-07-15 01:48:40|45890.2|45870.2|45887|45867|45892|45872|45887|45867|23
1721008130000|2024-07-15 01:48:50|45883.4|45863.4|45903.1|45883.1|45903.1|45883.1|45882.7|45862.7|11
1721008140000|2024-07-15 01:49:00|45905|45885|45914.3|45894.3|45917.5|45897.5|45905|45885|14
1721008150000|2024-07-15 01:49:10|45912.5|45892.5|45913.8|45893.8|45915.6|45895.6|45910.6|45890.6|7
1721008160000|2024-07-15 01:49:20|45913.1|45893.1|45910.6|45890.6|45915|45895|45906.3|45886.3|3
1721008170000|2024-07-15 01:49:30|45907|45887|45919.3|45899.3|45919.3|45899.3|45906.3|45886.3|4
1721008180000|2024-07-15 01:49:40|45921.1|45901.1|45939.3|45919.3|45942.9|45922.9|45919.3|45899.3|24
1721008190000|2024-07-15 01:49:50|45941.8|45921.8|45950|45930|45950|45930|45941.3|45921.3|10
1721008200000|2024-07-15 01:50:00|45954.3|45934.3|45974|45954|46001.5|45981.5|45954.3|45934.3|100
1721008210000|2024-07-15 01:50:10|45970.4|45950.4|45948.6|45928.6|45971.5|45951.5|45948.6|45928.6|17
1721008220000|2024-07-15 01:50:20|45940|45920|45933.6|45913.6|45940|45920|45931.8|45911.8|22
1721008230000|2024-07-15 01:50:30|45930|45910|45927.2|45907.2|45932.9|45912.9|45927.2|45907.2|2
1721008240000|2024-07-15 01:50:40|45922.9|45902.9|45912.9|45892.9|45922.9|45902.9|45912.9|45892.9|12
1721008250000|2024-07-15 01:50:50|45917.2|45897.2|45920.4|45900.4|45920.4|45900.4|45917.2|45897.2|6
1721008260000|2024-07-15 01:51:00|45925.4|45905.4|45920.4|45900.4|45938.6|45918.6|45920.4|45900.4|13
1721008270000|2024-07-15 01:51:10|45919.7|45899.7|45924.3|45904.3|45924.3|45904.3|45919.7|45899.7|5
1721008280000|2024-07-15 01:51:20|45928.6|45908.6|45929.3|45909.3|45935.4|45915.4|45928.6|45908.6|7
1721008290000|2024-07-15 01:51:30|45926.8|45906.8|45937.9|45917.9|45937.9|45917.9|45926.8|45906.8|13
1721008300000|2024-07-15 01:51:40|45939.7|45919.7|45947.9|45927.9|45947.9|45927.9|45937.9|45917.9|7
1721008310000|2024-07-15 01:51:50|45952.2|45932.2|45956.5|45936.5|45956.5|45936.5|45952.2|45932.2|5
1721008320000|2024-07-15 01:52:00|45957.2|45937.2|45985.9|45965.9|45985.9|45965.9|45957.2|45937.2|6
1721008330000|2024-07-15 01:52:10|45981.5|45961.5|45986.5|45966.5|45991.5|45971.5|45981.5|45961.5|7
1721008340000|2024-07-15 01:52:20|45990.2|45970.2|45984.5|45964.5|45990.2|45970.2|45977.7|45957.7|9
1721008350000|2024-07-15 01:52:30|45980.9|45960.9|45981.5|45961.5|45981.5|45961.5|45980.9|45960.9|2
1721008360000|2024-07-15 01:52:40|45983.4|45963.4|45967.2|45947.2|45983.4|45963.4|45967.2|45947.2|3
1721008370000|2024-07-15 01:52:50|45966.5|45946.5|45962.9|45942.9|45966.5|45946.5|45962.9|45942.9|2
1721008380000|2024-07-15 01:53:00|45962.2|45942.2|45961.8|45941.8|45963.6|45943.6|45958.6|45938.6|6
1721008390000|2024-07-15 01:53:10|45963.6|45943.6|45972.9|45952.9|45972.9|45952.9|45963.6|45943.6|4
1721008400000|2024-07-15 01:53:20|45973.6|45953.6|45982.9|45962.9|45982.9|45962.9|45973.6|45953.6|2
1721008410000|2024-07-15 01:53:30|45979.3|45959.3|45978.6|45958.6|45979.3|45959.3|45974.9|45954.9|12
1721008420000|2024-07-15 01:53:40|45974.3|45954.3|45973.6|45953.6|45974.3|45954.3|45972.9|45952.9|1
1721008430000|2024-07-15 01:53:50|45975.4|45955.4|45968.6|45948.6|45975.4|45955.4|45966.1|45946.1|3
1721008440000|2024-07-15 01:54:00|45966.8|45946.8|45968.6|45948.6|45968.6|45948.6|45952.4|45932.4|73
1721008450000|2024-07-15 01:54:10|45961.3|45941.3|45949.3|45929.3|45961.3|45941.3|45949.3|45929.3|4
1721008460000|2024-07-15 01:54:20|45947.4|45927.4|45939.9|45919.9|45947.4|45927.4|45939.9|45919.9|3
1721008470000|2024-07-15 01:54:30|45936.3|45916.3|45929.9|45909.9|45936.3|45916.3|45929.9|45909.9|8
1721008480000|2024-07-15 01:54:40|45928.1|45908.1|45925.6|45905.6|45929.9|45909.9|45923.1|45903.1|4
1721008490000|2024-07-15 01:54:50|45924.9|45904.9|45916.3|45896.3|45925.6|45905.6|45916.3|45896.3|4
1721008500000|2024-07-15 01:55:00|45914.5|45894.5|45906.3|45886.3|45916.3|45896.3|45902.7|45882.7|3
1721008510000|2024-07-15 01:55:10|45907|45887|45912|45892|45912|45892|45907|45887|9
1721008520000|2024-07-15 01:55:20|45909.5|45889.5|45928.1|45908.1|45928.1|45908.1|45909.5|45889.5|10
1721008530000|2024-07-15 01:55:30|45931.8|45911.8|45941.3|45921.3|45941.3|45921.3|45931.8|45911.8|5
1721008540000|2024-07-15 01:55:40|45939.5|45919.5|45934.5|45914.5|45942.7|45922.7|45932|45912|4
1721008550000|2024-07-15 01:55:50|45932.7|45912.7|45939.5|45919.5|45939.5|45919.5|45932.7|45912.7|0
1721008560000|2024-07-15 01:56:00|45946.3|45926.3|45952|45932|45952|45932|45946.3|45926.3|4
1721008570000|2024-07-15 01:56:10|45947.7|45927.7|45927.7|45907.7|45947.7|45927.7|45927.7|45907.7|10
1721008580000|2024-07-15 01:56:20|45924|45904|45927.7|45907.7|45927.7|45907.7|45924|45904|1
1721008590000|2024-07-15 01:56:30|45929.5|45909.5|45932.7|45912.7|45932.7|45912.7|45929.5|45909.5|0
1721008600000|2024-07-15 01:56:40|45935.9|45915.9|45930.4|45910.4|45937.2|45917.2|45930.4|45910.4|2
1721008610000|2024-07-15 01:56:50|45929|45909|45922.7|45902.7|45929|45909|45919.5|45899.5|1
1721008620000|2024-07-15 01:57:00|45920.9|45900.9|45920.9|45900.9|45920.9|45900.9|45920.9|45900.9|1
1721008630000|2024-07-15 01:57:10|45924|45904|45924|45904|45924|45904|45921.5|45901.5|11
1721008640000|2024-07-15 01:57:20|45925.9|45905.9|45929|45909|45929|45909|45924|45904|7
1721008650000|2024-07-15 01:57:30|45934|45914|45934|45914|45934|45914|45934|45914|2
1721008660000|2024-07-15 01:57:40|45930.4|45910.4|45929.7|45909.7|45934|45914|45929.7|45909.7|0
1721008670000|2024-07-15 01:57:50|45927.2|45907.2|45909.7|45889.7|45927.2|45907.2|45909.7|45889.7|5
1721008680000|2024-07-15 01:58:00|45905.4|45885.4|45907.2|45887.2|45909.7|45889.7|45904|45884|7
1721008690000|2024-07-15 01:58:10|45905.4|45885.4|45905.4|45885.4|45907.9|45887.9|45905.4|45885.4|1
1721008700000|2024-07-15 01:58:20|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|4
1721008710000|2024-07-15 01:58:30|45902.2|45882.2|45902.2|45882.2|45902.2|45882.2|45901.5|45881.5|1
1721008720000|2024-07-15 01:58:40|45905.9|45885.9|45911.5|45891.5|45911.5|45891.5|45905.9|45885.9|4
1721008730000|2024-07-15 01:58:50|45912.2|45892.2|45912.9|45892.9|45913.6|45893.6|45910.4|45890.4|1
1721008740000|2024-07-15 01:59:00|45914.7|45894.7|45930.2|45910.2|45930.2|45910.2|45914.7|45894.7|7
1721008750000|2024-07-15 01:59:10|45932|45912|45932.7|45912.7|45936.3|45916.3|45930.9|45910.9|7
1721008760000|2024-07-15 01:59:20|45933.8|45913.8|45936.3|45916.3|45938.1|45918.1|45932.7|45912.7|17
1721008770000|2024-07-15 01:59:30|45938.8|45918.8|45939.5|45919.5|45939.5|45919.5|45937|45917|4
1721008780000|2024-07-15 01:59:40|45941.3|45921.3|45945.6|45925.6|45949.9|45929.9|45941.3|45921.3|2
1721008790000|2024-07-15 01:59:50|45949.3|45929.3|45956.8|45936.8|45956.8|45936.8|45949.3|45929.3|2
1721008800000|2024-07-15 02:00:00|45959.3|45939.3|45973.8|45953.8|45973.8|45953.8|45959.3|45939.3|8
1721008810000|2024-07-15 02:00:10|45972|45952|45973.4|45953.4|45977.7|45957.7|45972|45952|4
1721008820000|2024-07-15 02:00:20|45977.7|45957.7|45973.4|45953.4|45977.7|45957.7|45973.4|45953.4|5
1721008830000|2024-07-15 02:00:30|45969.7|45949.7|45959.7|45939.7|45969.7|45949.7|45959.7|45939.7|0
1721008840000|2024-07-15 02:00:40|45957.9|45937.9|45967.7|45947.7|45967.7|45947.7|45957.9|45937.9|4
1721008850000|2024-07-15 02:00:50|45964|45944|45974|45954|45974|45954|45964|45944|4
1721008860000|2024-07-15 02:01:00|45977.7|45957.7|45976.5|45956.5|45980.9|45960.9|45976.5|45956.5|7
1721008870000|2024-07-15 02:01:10|45979|45959|46002.2|45982.2|46002.2|45982.2|45978.4|45958.4|16
1721008880000|2024-07-15 02:01:20|46004|45984|46000.9|45980.9|46004|45984|46000.9|45980.9|4
1721008890000|2024-07-15 02:01:30|46002.2|45982.2|45979|45959|46002.2|45982.2|45979|45959|20
1721008900000|2024-07-15 02:01:40|45979.7|45959.7|45974|45954|45979.7|45959.7|45974|45954|8
1721008910000|2024-07-15 02:01:50|45970.4|45950.4|45944.7|45924.7|45970.4|45950.4|45944.7|45924.7|21
1721008920000|2024-07-15 02:02:00|45944|45924|45924|45904|45944|45924|45922.2|45902.2|13
1721008930000|2024-07-15 02:02:10|45919.7|45899.7|45929|45909|45929|45909|45915.4|45895.4|2
1721008940000|2024-07-15 02:02:20|45924.7|45904.7|45929|45909|45932.2|45912.2|45924.7|45904.7|2
1721008950000|2024-07-15 02:02:30|45929.7|45909.7|45926.5|45906.5|45929.7|45909.7|45926.5|45906.5|2
1721008960000|2024-07-15 02:02:40|45924.7|45904.7|45919.7|45899.7|45924.7|45904.7|45919.7|45899.7|1
1721008970000|2024-07-15 02:02:50|45922.2|45902.2|45919|45899|45922.2|45902.2|45919|45899|2
1721008980000|2024-07-15 02:03:00|45918.4|45898.4|45907.9|45887.9|45918.4|45898.4|45907.2|45887.2|4
1721008990000|2024-07-15 02:03:10|45904.7|45884.7|45892.2|45872.2|45904.7|45884.7|45889.7|45869.7|6
1721009000000|2024-07-15 02:03:20|45894|45874|45907.2|45887.2|45907.2|45887.2|45890.4|45870.4|8
1721009010000|2024-07-15 02:03:30|45907.9|45887.9|45914.7|45894.7|45914.7|45894.7|45907.2|45887.2|1
1721009020000|2024-07-15 02:03:40|45918.4|45898.4|45914.7|45894.7|45919.7|45899.7|45914.7|45894.7|7
1721009030000|2024-07-15 02:03:50|45912.9|45892.9|45909.7|45889.7|45912.9|45892.9|45909.7|45889.7|4
1721009040000|2024-07-15 02:04:00|45904.7|45884.7|45906.5|45886.5|45906.5|45886.5|45904.7|45884.7|6
1721009050000|2024-07-15 02:04:10|45907.2|45887.2|45908.4|45888.4|45908.4|45888.4|45900.4|45880.4|3
1721009060000|2024-07-15 02:04:20|45910.9|45890.9|45913.4|45893.4|45922.7|45902.7|45910.9|45890.9|8
1721009070000|2024-07-15 02:04:30|45912|45892|45906.5|45886.5|45912|45892|45904|45884|3
1721009080000|2024-07-15 02:04:40|45908.4|45888.4|45923.4|45903.4|45923.4|45903.4|45906.5|45886.5|5
1721009090000|2024-07-15 02:04:50|45930.9|45910.9|45933.4|45913.4|45938.4|45918.4|45930.9|45910.9|8
1721009100000|2024-07-15 02:05:00|45934|45914|45949.7|45929.7|45949.7|45929.7|45934|45914|6
1721009110000|2024-07-15 02:05:10|45949|45929|45930.4|45910.4|45949|45929|45930.4|45910.4|3
1721009120000|2024-07-15 02:05:20|45926.8|45906.8|45924.7|45904.7|45926.8|45906.8|45922.9|45902.9|14
1721009130000|2024-07-15 02:05:30|45925.4|45905.4|45922.2|45902.2|45925.4|45905.4|45922.2|45902.2|0
1721009140000|2024-07-15 02:05:40|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45910.4|45890.4|4
1721009150000|2024-07-15 02:05:50|45925.4|45905.4|45935.4|45915.4|45935.4|45915.4|45925.4|45905.4|1
1721009160000|2024-07-15 02:06:00|45937.2|45917.2|45939.7|45919.7|45940.4|45920.4|45935.4|45915.4|1
1721009170000|2024-07-15 02:06:10|45937.9|45917.9|45934.7|45914.7|45939.7|45919.7|45930.4|45910.4|0
1721009180000|2024-07-15 02:06:20|45928.6|45908.6|45925.4|45905.4|45930.4|45910.4|45925.4|45905.4|4
1721009190000|2024-07-15 02:06:30|45923.6|45903.6|45925.4|45905.4|45927.9|45907.9|45923.6|45903.6|1
1721009200000|2024-07-15 02:06:40|45922.9|45902.9|45924.7|45904.7|45924.7|45904.7|45920.4|45900.4|0
1721009210000|2024-07-15 02:06:50|45922.2|45902.2|45925.4|45905.4|45925.4|45905.4|45920.4|45900.4|3
1721009220000|2024-07-15 02:07:00|45929|45909|45930.4|45910.4|45931.1|45911.1|45929|45909|0
1721009230000|2024-07-15 02:07:10|45932.2|45912.2|45940.4|45920.4|45941.1|45921.1|45932.2|45912.2|10
1721009240000|2024-07-15 02:07:20|45935.4|45915.4|45920.4|45900.4|45935.4|45915.4|45920.4|45900.4|6
1721009250000|2024-07-15 02:07:30|45921.1|45901.1|45916.1|45896.1|45921.1|45901.1|45916.1|45896.1|3
1721009260000|2024-07-15 02:07:40|45914.3|45894.3|45907.4|45887.4|45914.3|45894.3|45907.4|45887.4|2
1721009270000|2024-07-15 02:07:50|45909.3|45889.3|45911.8|45891.8|45911.8|45891.8|45908.6|45888.6|4
1721009280000|2024-07-15 02:08:00|45913.6|45893.6|45921.1|45901.1|45921.1|45901.1|45913.6|45893.6|6
1721009290000|2024-07-15 02:08:10|45922.9|45902.9|45922.2|45902.2|45923.6|45903.6|45916.8|45896.8|25
1721009300000|2024-07-15 02:08:20|45922.9|45902.9|45931.5|45911.5|45931.5|45911.5|45922.9|45902.9|7
1721009310000|2024-07-15 02:08:30|45932.2|45912.2|45946.5|45926.5|45947.2|45927.2|45932.2|45912.2|13
1721009320000|2024-07-15 02:08:40|45944.7|45924.7|45949|45929|45949|45929|45944.7|45924.7|0
1721009330000|2024-07-15 02:08:50|45949.7|45929.7|45952.2|45932.2|45952.2|45932.2|45949.7|45929.7|12
1721009340000|2024-07-15 02:09:00|45954|45934|45945.4|45925.4|45954|45934|45945.4|45925.4|3
1721009350000|2024-07-15 02:09:10|45941.8|45921.8|45947.2|45927.2|45947.2|45927.2|45941.8|45921.8|0
1721009360000|2024-07-15 02:09:20|45946.5|45926.5|45931.5|45911.5|45949|45929|45922.9|45902.9|77
1721009370000|2024-07-15 02:09:30|45932.2|45912.2|45934.7|45914.7|45937.9|45917.9|45932.2|45912.2|6
1721009380000|2024-07-15 02:09:40|45932.9|45912.9|45936.5|45916.5|45936.5|45916.5|45932.9|45912.9|76
1721009390000|2024-07-15 02:09:50|45937.2|45917.2|45936.5|45916.5|45939.7|45919.7|45936.5|45916.5|1
1721009400000|2024-07-15 02:10:00|45939|45919|45932.2|45912.2|45939|45919|45930.4|45910.4|43
1721009410000|2024-07-15 02:10:10|45934|45914|45934.7|45914.7|45939|45919|45932.2|45912.2|59
1721009420000|2024-07-15 02:10:20|45932.9|45912.9|45934.7|45914.7|45937.2|45917.2|45932.2|45912.2|27
1721009430000|2024-07-15 02:10:30|45934|45914|45920.4|45900.4|45934|45914|45920.4|45900.4|14
1721009440000|2024-07-15 02:10:40|45918.6|45898.6|45922.2|45902.2|45922.2|45902.2|45918.6|45898.6|1
1721009450000|2024-07-15 02:10:50|45920.4|45900.4|45920.4|45900.4|45922.2|45902.2|45920.4|45900.4|1
1721009460000|2024-07-15 02:11:00|45922.2|45902.2|45932.9|45912.9|45934.7|45914.7|45922.2|45902.2|4
1721009470000|2024-07-15 02:11:10|45932.2|45912.2|45935.4|45915.4|45935.4|45915.4|45932.2|45912.2|1
1721009480000|2024-07-15 02:11:20|45937.2|45917.2|45930.4|45910.4|45937.2|45917.2|45930.4|45910.4|3
1721009490000|2024-07-15 02:11:30|45928.6|45908.6|45927.9|45907.9|45928.6|45908.6|45927.2|45907.2|0
1721009500000|2024-07-15 02:11:40|45929.7|45909.7|45924.7|45904.7|45929.7|45909.7|45924.7|45904.7|0
1721009510000|2024-07-15 02:11:50|45922.9|45902.9|45921.1|45901.1|45924.7|45904.7|45920.4|45900.4|1
1721009520000|2024-07-15 02:12:00|45920.4|45900.4|45932.2|45912.2|45934.7|45914.7|45920.4|45900.4|6
1721009530000|2024-07-15 02:12:10|45934.7|45914.7|45932.2|45912.2|45934.7|45914.7|45932.2|45912.2|0
1721009540000|2024-07-15 02:12:20|45929.7|45909.7|45920.4|45900.4|45930.4|45910.4|45920.4|45900.4|4
1721009550000|2024-07-15 02:12:30|45916.8|45896.8|45915.4|45895.4|45920.4|45900.4|45915.4|45895.4|3
1721009560000|2024-07-15 02:12:40|45919.7|45899.7|45920.4|45900.4|45920.4|45900.4|45919.7|45899.7|0
1721009570000|2024-07-15 02:12:50|45919.7|45899.7|45915.4|45895.4|45919.7|45899.7|45915.4|45895.4|1
1721009580000|2024-07-15 02:13:00|45914.7|45894.7|45920.4|45900.4|45920.4|45900.4|45914.7|45894.7|0
1721009590000|2024-07-15 02:13:10|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|45917.2|45897.2|3
1721009600000|2024-07-15 02:13:20|45915.4|45895.4|45906.8|45886.8|45915.4|45895.4|45906.8|45886.8|2
1721009610000|2024-07-15 02:13:30|45904.3|45884.3|45902.9|45882.9|45904.3|45884.3|45902.9|45882.9|1
1721009620000|2024-07-15 02:13:40|45902.2|45882.2|45900.4|45880.4|45903.6|45883.6|45900.4|45880.4|8
1721009630000|2024-07-15 02:13:50|45902.2|45882.2|45906.1|45886.1|45906.1|45886.1|45901.1|45881.1|5
1721009640000|2024-07-15 02:14:00|45905.4|45885.4|45906.1|45886.1|45909.7|45889.7|45905.4|45885.4|1
1721009650000|2024-07-15 02:14:10|45907.9|45887.9|45910.4|45890.4|45910.4|45890.4|45906.1|45886.1|2
1721009660000|2024-07-15 02:14:20|45906.8|45886.8|45911.5|45891.5|45911.5|45891.5|45906.1|45886.1|1
1721009670000|2024-07-15 02:14:30|45913.3|45893.3|45920.4|45900.4|45920.4|45900.4|45913.3|45893.3|3
1721009680000|2024-07-15 02:14:40|45922.9|45902.9|45929|45909|45929.7|45909.7|45922.9|45902.9|1
1721009690000|2024-07-15 02:14:50|45927.2|45907.2|45924.7|45904.7|45929|45909|45924|45904|2
1721009700000|2024-07-15 02:15:00|45924|45904|45919.7|45899.7|45924|45904|45919.7|45899.7|1
1721009710000|2024-07-15 02:15:10|45914.7|45894.7|45914.7|45894.7|45914.7|45894.7|45910.4|45890.4|2
1721009720000|2024-07-15 02:15:20|45915.4|45895.4|45926.5|45906.5|45930.8|45910.8|45915.4|45895.4|6
1721009730000|2024-07-15 02:15:30|45922.9|45902.9|45922.2|45902.2|45922.9|45902.9|45922.2|45902.2|0
1721009740000|2024-07-15 02:15:40|45921.5|45901.5|45917.2|45897.2|45921.5|45901.5|45917.2|45897.2|1
1721009750000|2024-07-15 02:15:50|45916.5|45896.5|45919|45899|45919|45899|45916.5|45896.5|5
1721009760000|2024-07-15 02:16:00|45918.3|45898.3|45919|45899|45919.7|45899.7|45918.3|45898.3|1
1721009770000|2024-07-15 02:16:10|45917.2|45897.2|45916.5|45896.5|45919|45899|45916.5|45896.5|0
1721009780000|2024-07-15 02:16:20|45919|45899|45917.2|45897.2|45919|45899|45916.5|45896.5|7
1721009790000|2024-07-15 02:16:30|45916.5|45896.5|45910.4|45890.4|45916.5|45896.5|45910.4|45890.4|9
1721009800000|2024-07-15 02:16:40|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|0
1721009810000|2024-07-15 02:16:50|45904.7|45884.7|45901.5|45881.5|45904.7|45884.7|45901.5|45881.5|0
1721009820000|2024-07-15 02:17:00|45899.7|45879.7|45890.4|45870.4|45899.7|45879.7|45890.4|45870.4|2
1721009830000|2024-07-15 02:17:10|45894.7|45874.7|45892.9|45872.9|45894.7|45874.7|45892.9|45872.9|0
1721009840000|2024-07-15 02:17:20|45892.2|45872.2|45894.7|45874.7|45894.7|45874.7|45892.2|45872.2|1
1721009850000|2024-07-15 02:17:30|45891.5|45871.5|45894.7|45874.7|45894.7|45874.7|45891.5|45871.5|2
1721009860000|2024-07-15 02:17:40|45896.5|45876.5|45902.2|45882.2|45902.2|45882.2|45896.5|45876.5|2
1721009870000|2024-07-15 02:17:50|||||||||1
1721009880000|2024-07-15 02:18:00|45899.7|45879.7|45899|45879|45899.7|45879.7|45899|45879|2
1721009890000|2024-07-15 02:18:10|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|0
1721009900000|2024-07-15 02:18:20|45894.7|45874.7|45892.2|45872.2|45894.7|45874.7|45892.2|45872.2|2
1721009920000|2024-07-15 02:18:40|45891.5|45871.5|45889|45869|45891.5|45871.5|45889|45869|1
1721009930000|2024-07-15 02:18:50|45890.8|45870.8|45889.7|45869.7|45892.2|45872.2|45889.7|45869.7|2
1721009940000|2024-07-15 02:19:00|45890.4|45870.4|45882.2|45862.2|45890.4|45870.4|45882.2|45862.2|18
1721009950000|2024-07-15 02:19:10|45882.9|45862.9|45889.7|45869.7|45889.7|45869.7|45882.9|45862.9|6
1721009960000|2024-07-15 02:19:20|45890.4|45870.4|45889.7|45869.7|45890.4|45870.4|45889.7|45869.7|3
1721009970000|2024-07-15 02:19:30|45887.9|45867.9|45887.2|45867.2|45887.9|45867.9|45887.2|45867.2|0
1721009990000|2024-07-15 02:19:50|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|0
1721010000000|2024-07-15 02:20:00|45886.1|45866.1|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|1
1721010010000|2024-07-15 02:20:10|45882.9|45862.9|45875.4|45855.4|45882.9|45862.9|45875.4|45855.4|8
1721010020000|2024-07-15 02:20:20|45866.8|45846.8|45874.3|45854.3|45876.8|45856.8|45866.8|45846.8|8
1721010030000|2024-07-15 02:20:30|45875.4|45855.4|45873.6|45853.6|45875.4|45855.4|45871.8|45851.8|2
1721010040000|2024-07-15 02:20:40|45871.8|45851.8|45869.9|45849.9|45871.8|45851.8|45869.3|45849.3|3
1721010050000|2024-07-15 02:20:50|45868.6|45848.6|45868.6|45848.6|45869.3|45849.3|45868.6|45848.6|1
1721010060000|2024-07-15 02:21:00|45871.8|45851.8|45873.6|45853.6|45873.6|45853.6|45871.8|45851.8|4
1721010070000|2024-07-15 02:21:10|45875.4|45855.4|45878.6|45858.6|45878.6|45858.6|45875.4|45855.4|2
1721010080000|2024-07-15 02:21:20|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|0
1721010090000|2024-07-15 02:21:30|45883.6|45863.6|45888.6|45868.6|45888.6|45868.6|45883.6|45863.6|1
1721010100000|2024-07-15 02:21:40|||||||||1
1721010120000|2024-07-15 02:22:00|45887.9|45867.9|45881.8|45861.8|45887.9|45867.9|45881.8|45861.8|2
1721010130000|2024-07-15 02:22:10|45851.8|45831.8|45859.9|45839.9|45859.9|45839.9|45846.8|45826.8|28
1721010140000|2024-07-15 02:22:20|45863.6|45843.6|45866.1|45846.1|45866.8|45846.8|45863.6|45843.6|3
1721010150000|2024-07-15 02:22:30|45867.9|45847.9|45866.1|45846.1|45867.9|45847.9|45866.1|45846.1|4
1721010160000|2024-07-15 02:22:40|45865.4|45845.4|45863.6|45843.6|45866.1|45846.1|45863.6|45843.6|4
1721010170000|2024-07-15 02:22:50|45865.4|45845.4|45866.1|45846.1|45866.1|45846.1|45865.4|45845.4|2
1721010180000|2024-07-15 02:23:00|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|4
1721010200000|2024-07-15 02:23:20|45874.9|45854.9|45874.9|45854.9|45874.9|45854.9|45874.9|45854.9|2
1721010210000|2024-07-15 02:23:30|45878.6|45858.6|45884.3|45864.3|45884.3|45864.3|45878.6|45858.6|3
1721010220000|2024-07-15 02:23:40|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|1
1721010230000|2024-07-15 02:23:50|45883.6|45863.6|45881.8|45861.8|45883.6|45863.6|45881.8|45861.8|1
1721010240000|2024-07-15 02:24:00|45880.4|45860.4|45874.9|45854.9|45880.4|45860.4|45874.9|45854.9|4
1721010260000|2024-07-15 02:24:20|45874.2|45854.2|45871.7|45851.7|45874.2|45854.2|45871.7|45851.7|2
1721010270000|2024-07-15 02:24:30|45873.6|45853.6|45879.2|45859.2|45879.2|45859.2|45873.6|45853.6|8
1721010290000|2024-07-15 02:24:50|45881.1|45861.1|45888.6|45868.6|45888.6|45868.6|45881.1|45861.1|3
1721010300000|2024-07-15 02:25:00|45886.7|45866.7|45886.1|45866.1|45886.7|45866.7|45886.1|45866.1|3
1721010310000|2024-07-15 02:25:10|45886.7|45866.7|45886.1|45866.1|45886.7|45866.7|45886.1|45866.1|1
1721010320000|2024-07-15 02:25:20|45886.7|45866.7|45888.6|45868.6|45888.6|45868.6|45886.7|45866.7|1
1721010330000|2024-07-15 02:25:30|45886.7|45866.7|45888.6|45868.6|45888.6|45868.6|45886.7|45866.7|2
1721010340000|2024-07-15 02:25:40|45886.7|45866.7|45886.1|45866.1|45886.7|45866.7|45883.6|45863.6|2
1721010350000|2024-07-15 02:25:50|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|0
1721010360000|2024-07-15 02:26:00|45885.4|45865.4|45888.6|45868.6|45888.6|45868.6|45885.4|45865.4|8
1721010370000|2024-07-15 02:26:10|45890.4|45870.4|45891.1|45871.1|45891.1|45871.1|45890.4|45870.4|2
1721010380000|2024-07-15 02:26:20|45891.7|45871.7|45895.4|45875.4|45896.1|45876.1|45891.1|45871.1|6
1721010390000|2024-07-15 02:26:30|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|10
1721010400000|2024-07-15 02:26:40|45892.9|45872.9|45890.4|45870.4|45893.6|45873.6|45890.4|45870.4|1
1721010410000|2024-07-15 02:26:50|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|1
1721010420000|2024-07-15 02:27:00|45889.7|45869.7|45895.4|45875.4|45895.4|45875.4|45889.7|45869.7|3
1721010430000|2024-07-15 02:27:10|45894.7|45874.7|45894.7|45874.7|45894.7|45874.7|45892.9|45872.9|1
1721010440000|2024-07-15 02:27:20|45896.1|45876.1|45897.9|45877.9|45897.9|45877.9|45896.1|45876.1|1
1721010450000|2024-07-15 02:27:30|45896.1|45876.1|45895.4|45875.4|45897.9|45877.9|45895.4|45875.4|1
1721010460000|2024-07-15 02:27:40|45891.7|45871.7|45891.7|45871.7|45891.7|45871.7|45891.7|45871.7|2
1721010470000|2024-07-15 02:27:50|45895.4|45875.4|45899|45879|45899|45879|45895.4|45875.4|0
1721010480000|2024-07-15 02:28:00|45901.1|45881.1|45902.9|45882.9|45902.9|45882.9|45901.1|45881.1|3
1721010490000|2024-07-15 02:28:10|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|1
1721010500000|2024-07-15 02:28:20|45901.7|45881.7|45899.9|45879.9|45901.7|45881.7|45899.9|45879.9|0
1721010510000|2024-07-15 02:28:30|45898.6|45878.6|45902.2|45882.2|45902.2|45882.2|45898.6|45878.6|0
1721010520000|2024-07-15 02:28:40|45904|45884|45904|45884|45904|45884|45904|45884|0
1721010530000|2024-07-15 02:28:50|45907.2|45887.2|45909.7|45889.7|45909.7|45889.7|45907.2|45887.2|4
1721010540000|2024-07-15 02:29:00|45910.4|45890.4|45910.4|45890.4|45910.4|45890.4|45910.4|45890.4|0
1721010550000|2024-07-15 02:29:10|45911.1|45891.1|45912.9|45892.9|45912.9|45892.9|45911.1|45891.1|2
1721010560000|2024-07-15 02:29:20|45914|45894|45914.7|45894.7|45915.4|45895.4|45914|45894|8
1721010570000|2024-07-15 02:29:30|45915.4|45895.4|45914.7|45894.7|45915.4|45895.4|45914.7|45894.7|0
1721010580000|2024-07-15 02:29:40|45915.4|45895.4|45917.9|45897.9|45917.9|45897.9|45915.4|45895.4|1
1721010590000|2024-07-15 02:29:50|45917.2|45897.2|45915.4|45895.4|45919.7|45899.7|45915.4|45895.4|0
1721010600000|2024-07-15 02:30:00|45910.4|45890.4|45919.7|45899.7|45919.7|45899.7|45910.4|45890.4|10
1721010610000|2024-07-15 02:30:10|45921.5|45901.5|45919|45899|45924|45904|45919|45899|9
1721010620000|2024-07-15 02:30:20|45920.4|45900.4|45919.7|45899.7|45920.4|45900.4|45919|45899|5
1721010630000|2024-07-15 02:30:30|45920.4|45900.4|45920.4|45900.4|45922.9|45902.9|45916.7|45896.7|1
1721010640000|2024-07-15 02:30:40|45919|45899|45918.6|45898.6|45920.4|45900.4|45915.4|45895.4|1
1721010650000|2024-07-15 02:30:50|45920.4|45900.4|45918.6|45898.6|45922.2|45902.2|45918.6|45898.6|3
1721010660000|2024-07-15 02:31:00|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|0
1721010670000|2024-07-15 02:31:10|45919|45899|45915.4|45895.4|45919.7|45899.7|45915.4|45895.4|2
1721010680000|2024-07-15 02:31:20|45914.7|45894.7|45915.4|45895.4|45917.2|45897.2|45914.7|45894.7|2
1721010690000|2024-07-15 02:31:30|45917.2|45897.2|45914|45894|45919|45899|45914|45894|2
1721010700000|2024-07-15 02:31:40|45915.4|45895.4|45912.2|45892.2|45917.2|45897.2|45912.2|45892.2|1
1721010710000|2024-07-15 02:31:50|45914|45894|45912.2|45892.2|45914|45894|45912.2|45892.2|5
1721010720000|2024-07-15 02:32:00|45910.4|45890.4|45911.5|45891.5|45912.2|45892.2|45909.7|45889.7|0
1721010730000|2024-07-15 02:32:10|45910.8|45890.8|45909|45889|45913.3|45893.3|45909|45889|1
1721010740000|2024-07-15 02:32:20|45908.3|45888.3|45909|45889|45909|45889|45908.3|45888.3|3
1721010750000|2024-07-15 02:32:30|45906.5|45886.5|45903.3|45883.3|45909|45889|45903.3|45883.3|8
1721010770000|2024-07-15 02:32:50|45899.7|45879.7|45892.6|45872.6|45899.7|45879.7|45892.6|45872.6|0
1721010780000|2024-07-15 02:33:00|45895.1|45875.1|45901.5|45881.5|45901.5|45881.5|45894|45874|3
1721010790000|2024-07-15 02:33:10|45903.3|45883.3|45905.1|45885.1|45905.1|45885.1|45902.6|45882.6|0
1721010800000|2024-07-15 02:33:20|45907.6|45887.6|45904|45884|45907.6|45887.6|45904|45884|1
1721010810000|2024-07-15 02:33:30|45903.3|45883.3|45899|45879|45903.3|45883.3|45894.7|45874.7|2
1721010820000|2024-07-15 02:33:40|45898.3|45878.3|45894|45874|45898.3|45878.3|45894|45874|0
1721010830000|2024-07-15 02:33:50|45893.3|45873.3|45894|45874|45894|45874|45890.8|45870.8|0
1721010840000|2024-07-15 02:34:00|45895.8|45875.8|45903.3|45883.3|45903.3|45883.3|45895.8|45875.8|0
1721010850000|2024-07-15 02:34:10|45906.9|45886.9|45903.3|45883.3|45906.9|45886.9|45903.3|45883.3|0
1721010860000|2024-07-15 02:34:20|45899.7|45879.7|45899|45879|45899.7|45879.7|45899|45879|0
1721010870000|2024-07-15 02:34:30|45897.6|45877.6|45900.8|45880.8|45900.8|45880.8|45897.6|45877.6|2
1721010880000|2024-07-15 02:34:40|45899|45879|45898.3|45878.3|45903.3|45883.3|45898.3|45878.3|0
1721010890000|2024-07-15 02:34:50|45900.1|45880.1|45902.6|45882.6|45904|45884|45900.1|45880.1|1
1721010900000|2024-07-15 02:35:00|45903.3|45883.3|45898.3|45878.3|45903.3|45883.3|45897.6|45877.6|3
1721010910000|2024-07-15 02:35:10|45895.8|45875.8|45894|45874|45895.8|45875.8|45894|45874|2
1721010920000|2024-07-15 02:35:20|45893.3|45873.3|45884|45864|45893.3|45873.3|45884|45864|8
1721010930000|2024-07-15 02:35:30|45882.2|45862.2|45879|45859|45882.2|45862.2|45879|45859|2
1721010940000|2024-07-15 02:35:40|45880.8|45860.8|45880.8|45860.8|45884|45864|45880.8|45860.8|1
1721010950000|2024-07-15 02:35:50|45882.6|45862.6|45876.5|45856.5|45883.3|45863.3|45876.5|45856.5|5
1721010960000|2024-07-15 02:36:00|45875.8|45855.8|45861.5|45841.5|45875.8|45855.8|45860.8|45840.8|26
1721010970000|2024-07-15 02:36:10|45865.1|45845.1|45867.6|45847.6|45867.6|45847.6|45865.1|45845.1|15
1721010980000|2024-07-15 02:36:20|45869.4|45849.4|45865.8|45845.8|45869.4|45849.4|45865.8|45845.8|2
1721010990000|2024-07-15 02:36:30|45864|45844|45869|45849|45869|45849|45864|45844|2
1721011000000|2024-07-15 02:36:40|45870.8|45850.8|45880.8|45860.8|45880.8|45860.8|45870.8|45850.8|3
1721011010000|2024-07-15 02:36:50|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|0
1721011020000|2024-07-15 02:37:00|45885.8|45865.8|45879|45859|45885.8|45865.8|45879|45859|1
1721011050000|2024-07-15 02:37:30|45880.8|45860.8|45879|45859|45883.3|45863.3|45879|45859|6
1721011060000|2024-07-15 02:37:40|45877.2|45857.2|45876.5|45856.5|45877.2|45857.2|45876.5|45856.5|1
1721011070000|2024-07-15 02:37:50|45874.7|45854.7|45864.7|45844.7|45874.7|45854.7|45864.7|45844.7|7
1721011080000|2024-07-15 02:38:00|45864|45844|45861.5|45841.5|45864.7|45844.7|45861.5|45841.5|1
1721011090000|2024-07-15 02:38:10|45862.2|45842.2|45864|45844|45864|45844|45861.5|45841.5|5
1721011100000|2024-07-15 02:38:20|45861.5|45841.5|45864|45844|45864|45844|45861.5|45841.5|6
1721011110000|2024-07-15 02:38:30|45863.3|45843.3|45883.3|45863.3|45883.3|45863.3|45860.8|45840.8|11
1721011120000|2024-07-15 02:38:40|45881.5|45861.5|45884|45864|45884|45864|45879|45859|0
1721011140000|2024-07-15 02:39:00|45882.2|45862.2|45869|45849|45882.2|45862.2|45869|45849|26
1721011150000|2024-07-15 02:39:10|45863.3|45843.3|45872.6|45852.6|45872.6|45852.6|45863.3|45843.3|6
1721011160000|2024-07-15 02:39:20|||||||||4
1721011170000|2024-07-15 02:39:30|45873.3|45853.3|45875.8|45855.8|45875.8|45855.8|45873.3|45853.3|1
1721011180000|2024-07-15 02:39:40|45878.3|45858.3|45880.8|45860.8|45880.8|45860.8|45876.5|45856.5|0
1721011190000|2024-07-15 02:39:50|45879|45859|45881.9|45861.9|45885.1|45865.1|45879|45859|4
1721011200000|2024-07-15 02:40:00|45880.1|45860.1|45877.6|45857.6|45882.6|45862.6|45877.6|45857.6|2
1721011210000|2024-07-15 02:40:10|45879.4|45859.4|45876.3|45856.3|45879.4|45859.4|45874.4|45854.4|3
1721011220000|2024-07-15 02:40:20|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|0
1721011230000|2024-07-15 02:40:30|45877.6|45857.6|45877.6|45857.6|45877.6|45857.6|45875.8|45855.8|1
1721011240000|2024-07-15 02:40:40|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|1
1721011250000|2024-07-15 02:40:50|45876.5|45856.5|45873.3|45853.3|45876.5|45856.5|45870.8|45850.8|1
1721011260000|2024-07-15 02:41:00|45872.6|45852.6|45872.6|45852.6|45872.6|45852.6|45870.8|45850.8|1
1721011270000|2024-07-15 02:41:10|45873.3|45853.3|45872.6|45852.6|45874|45854|45872.6|45852.6|0
1721011280000|2024-07-15 02:41:20|45873.3|45853.3|45878.3|45858.3|45878.3|45858.3|45873.3|45853.3|1
1721011290000|2024-07-15 02:41:30|45880.1|45860.1|45881.9|45861.9|45881.9|45861.9|45880.1|45860.1|0
1721011300000|2024-07-15 02:41:40|45883.8|45863.8|45877.6|45857.6|45883.8|45863.8|45877.6|45857.6|3
1721011310000|2024-07-15 02:41:50|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|3
1721011320000|2024-07-15 02:42:00|45876.3|45856.3|45872.6|45852.6|45876.3|45856.3|45872.6|45852.6|2
1721011330000|2024-07-15 02:42:10|45871.9|45851.9|45858.3|45838.3|45871.9|45851.9|45858.3|45838.3|21
1721011340000|2024-07-15 02:42:20|45859|45839|45863.3|45843.3|45863.3|45843.3|45859|45839|4
1721011350000|2024-07-15 02:42:30|45861.5|45841.5|45861.5|45841.5|45863.3|45843.3|45861.5|45841.5|0
1721011360000|2024-07-15 02:42:40|45860.1|45840.1|45853.3|45833.3|45860.1|45840.1|45853.3|45833.3|7
1721011370000|2024-07-15 02:42:50|45855.1|45835.1|45855.1|45835.1|45855.1|45835.1|45853.3|45833.3|0
1721011380000|2024-07-15 02:43:00|45851.5|45831.5|45844|45824|45851.5|45831.5|45843.3|45823.3|0
1721011390000|2024-07-15 02:43:10|45843.3|45823.3|45842.6|45822.6|45844|45824|45842.6|45822.6|1
1721011400000|2024-07-15 02:43:20|45840.8|45820.8|45834|45814|45840.8|45820.8|45830.4|45810.4|20
1721011410000|2024-07-15 02:43:30|45835.4|45815.4|45835.4|45815.4|45835.4|45815.4|45833.5|45813.5|1
1721011420000|2024-07-15 02:43:40|45837.2|45817.2|45839.7|45819.7|45839.7|45819.7|45837.2|45817.2|7
1721011430000|2024-07-15 02:43:50|45841.5|45821.5|45842.2|45822.2|45844.7|45824.7|45839.7|45819.7|6
1721011440000|2024-07-15 02:44:00|45845.4|45825.4|45842.2|45822.2|45845.4|45825.4|45842.2|45822.2|1
1721011450000|2024-07-15 02:44:10|45840.4|45820.4|45840.4|45820.4|45840.4|45820.4|45840.4|45820.4|4
1721011460000|2024-07-15 02:44:20|45838.5|45818.5|45839.2|45819.2|45839.2|45819.2|45838.5|45818.5|10
1721011470000|2024-07-15 02:44:30|45839.9|45819.9|45842.4|45822.4|45842.4|45822.4|45838.1|45818.1|1
1721011480000|2024-07-15 02:44:40|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|0
1721011490000|2024-07-15 02:44:50|45850.4|45830.4|45851.7|45831.7|45851.7|45831.7|45850.4|45830.4|1
1721011500000|2024-07-15 02:45:00|45853.5|45833.5|45856.7|45836.7|45856.7|45836.7|45853.5|45833.5|0
1721011520000|2024-07-15 02:45:20|45857.4|45837.4|45861.7|45841.7|45864.2|45844.2|45857.4|45837.4|3
1721011530000|2024-07-15 02:45:30|45863.5|45843.5|45861.7|45841.7|45866|45846|45861.7|45841.7|4
1721011540000|2024-07-15 02:45:40|||||||||1
1721011550000|2024-07-15 02:45:50|45859.9|45839.9|45856|45836|45859.9|45839.9|45856|45836|1
1721011560000|2024-07-15 02:46:00|45856.7|45836.7|45852.4|45832.4|45856.7|45836.7|45852.4|45832.4|1
1721011570000|2024-07-15 02:46:10|45851.7|45831.7|45854.2|45834.2|45854.9|45834.9|45851.7|45831.7|1
1721011580000|2024-07-15 02:46:20|45851.7|45831.7|45849.9|45829.9|45851.7|45831.7|45848.1|45828.1|2
1721011590000|2024-07-15 02:46:30|45848.1|45828.1|45848.1|45828.1|45851.7|45831.7|45847.4|45827.4|1
1721011600000|2024-07-15 02:46:40|45847.4|45827.4|45852.4|45832.4|45852.4|45832.4|45847.4|45827.4|0
1721011610000|2024-07-15 02:46:50|45856.7|45836.7|45853.1|45833.1|45858.1|45838.1|45853.1|45833.1|2
1721011620000|2024-07-15 02:47:00|45851.7|45831.7|45848.1|45828.1|45853.1|45833.1|45848.1|45828.1|0
1721011630000|2024-07-15 02:47:10|45849.9|45829.9|45849.9|45829.9|45851.7|45831.7|45849.9|45829.9|3
1721011640000|2024-07-15 02:47:20|45848.1|45828.1|45856.7|45836.7|45858.5|45838.5|45848.1|45828.1|3
1721011650000|2024-07-15 02:47:30|45860.4|45840.4|45860.4|45840.4|45860.4|45840.4|45860.4|45840.4|0
1721011660000|2024-07-15 02:47:40|45861.7|45841.7|45862.4|45842.4|45862.4|45842.4|45861.7|45841.7|0
1721011670000|2024-07-15 02:47:50|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45859.9|45839.9|0
1721011680000|2024-07-15 02:48:00|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|1
1721011690000|2024-07-15 02:48:10|45861.7|45841.7|45864.9|45844.9|45864.9|45844.9|45861.7|45841.7|5
1721011700000|2024-07-15 02:48:20|45866.7|45846.7|45864.9|45844.9|45868.1|45848.1|45863.1|45843.1|0
1721011710000|2024-07-15 02:48:30|45863.1|45843.1|45863.1|45843.1|45868.1|45848.1|45863.1|45843.1|1
1721011730000|2024-07-15 02:48:50|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|0
1721011740000|2024-07-15 02:49:00|45863.1|45843.1|45862.4|45842.4|45863.1|45843.1|45861.7|45841.7|2
1721011750000|2024-07-15 02:49:10|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|2
1721011760000|2024-07-15 02:49:20|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|0
1721011770000|2024-07-15 02:49:30|45863.1|45843.1|45860.6|45840.6|45863.1|45843.1|45858.1|45838.1|0
1721011780000|2024-07-15 02:49:40|45858.1|45838.1|45863.1|45843.1|45863.1|45843.1|45858.1|45838.1|2
1721011790000|2024-07-15 02:49:50|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|5
1721011800000|2024-07-15 02:50:00|45859.5|45839.5|45856.3|45836.3|45861.3|45841.3|45856.3|45836.3|6
1721011810000|2024-07-15 02:50:10|45854.5|45834.5|45851.3|45831.3|45854.5|45834.5|45851.3|45831.3|1
1721011830000|2024-07-15 02:50:30|45849.5|45829.5|45853.1|45833.1|45853.1|45833.1|45848.1|45828.1|3
1721011840000|2024-07-15 02:50:40|45853.8|45833.8|45858.1|45838.1|45858.1|45838.1|45853.8|45833.8|0
1721011850000|2024-07-15 02:50:50|45856.3|45836.3|45853.8|45833.8|45858.1|45838.1|45853.8|45833.8|4
1721011860000|2024-07-15 02:51:00|45852|45832|45853.1|45833.1|45853.1|45833.1|45851.3|45831.3|2
1721011870000|2024-07-15 02:51:10|45854.9|45834.9|45853.1|45833.1|45855.6|45835.6|45853.1|45833.1|1
1721011880000|2024-07-15 02:51:20|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|0
1721011890000|2024-07-15 02:51:30|45844.5|45824.5|45832.6|45812.6|45844.5|45824.5|45832.6|45812.6|9
1721011900000|2024-07-15 02:51:40|45832|45812|45813.8|45793.8|45832|45812|45813.8|45793.8|34
1721011910000|2024-07-15 02:51:50|45812|45792|45799.5|45779.5|45812|45792|45795.1|45775.1|17
1721011920000|2024-07-15 02:52:00|45800.1|45780.1|45797.6|45777.6|45800.8|45780.8|45797.6|45777.6|13
1721011930000|2024-07-15 02:52:10|45799.5|45779.5|45813.1|45793.1|45813.1|45793.1|45799.5|45779.5|18
1721011940000|2024-07-15 02:52:20|45811.3|45791.3|45814.5|45794.5|45814.5|45794.5|45811.3|45791.3|1
1721011950000|2024-07-15 02:52:30|45810.1|45790.1|45804.5|45784.5|45810.1|45790.1|45804.5|45784.5|3
1721011960000|2024-07-15 02:52:40|45807.6|45787.6|45804.5|45784.5|45807.6|45787.6|45804.5|45784.5|1
1721011970000|2024-07-15 02:52:50|45802.6|45782.6|45798.3|45778.3|45802.6|45782.6|45798.3|45778.3|13
1721011980000|2024-07-15 02:53:00|45797.6|45777.6|45789|45769|45797.6|45777.6|45789|45769|12
1721011990000|2024-07-15 02:53:10|45790.8|45770.8|45799|45779|45799|45779|45789|45769|8
1721012000000|2024-07-15 02:53:20|45799.7|45779.7|45812.2|45792.2|45812.2|45792.2|45799.7|45779.7|2
1721012010000|2024-07-15 02:53:30|45814|45794|45817.2|45797.2|45817.2|45797.2|45812.2|45792.2|1
1721012020000|2024-07-15 02:53:40|45817.9|45797.9|45817.2|45797.2|45817.9|45797.9|45817.2|45797.2|1
1721012030000|2024-07-15 02:53:50|45817.9|45797.9|45820.4|45800.4|45820.4|45800.4|45816.5|45796.5|14
1721012040000|2024-07-15 02:54:00|45819|45799|45810.4|45790.4|45819|45799|45810.4|45790.4|4
1721012050000|2024-07-15 02:54:10|45809.7|45789.7|45812.2|45792.2|45812.2|45792.2|45809.7|45789.7|1
1721012060000|2024-07-15 02:54:20|45809.7|45789.7|45814|45794|45816.5|45796.5|45809|45789|5
1721012070000|2024-07-15 02:54:30|45812.2|45792.2|45812.2|45792.2|45812.2|45792.2|45809|45789|1
1721012080000|2024-07-15 02:54:40|45814|45794|45812.2|45792.2|45814|45794|45812.2|45792.2|2
1721012090000|2024-07-15 02:54:50|45812.9|45792.9|45812.2|45792.2|45812.9|45792.9|45812.2|45792.2|2
1721012100000|2024-07-15 02:55:00|45812.9|45792.9|45827.9|45807.9|45827.9|45807.9|45812.9|45792.9|0
1721012110000|2024-07-15 02:55:10|45828.6|45808.6|45834|45814|45834|45814|45827.2|45807.2|4
1721012120000|2024-07-15 02:55:20|45837.2|45817.2|45839.7|45819.7|45839.7|45819.7|45835.4|45815.4|3
1721012130000|2024-07-15 02:55:30|45837.2|45817.2|45830.4|45810.4|45837.2|45817.2|45830.4|45810.4|7
1721012140000|2024-07-15 02:55:40|45832.2|45812.2|45829.7|45809.7|45832.2|45812.2|45829.7|45809.7|1
1721012150000|2024-07-15 02:55:50|45830.4|45810.4|45828.6|45808.6|45831.5|45811.5|45827.2|45807.2|5
1721012160000|2024-07-15 02:56:00|45826.8|45806.8|45821.8|45801.8|45826.8|45806.8|45821.8|45801.8|5
1721012170000|2024-07-15 02:56:10|45823.6|45803.6|45811.3|45791.3|45824.9|45804.9|45811.3|45791.3|10
1721012180000|2024-07-15 02:56:20|45810.6|45790.6|45808.1|45788.1|45812.4|45792.4|45808.1|45788.1|6
1721012190000|2024-07-15 02:56:30|45809.5|45789.5|45808.1|45788.1|45813.1|45793.1|45806.3|45786.3|4
1721012200000|2024-07-15 02:56:40|45811.3|45791.3|45812.4|45792.4|45813.1|45793.1|45808.1|45788.1|1
1721012210000|2024-07-15 02:56:50|45810.6|45790.6|45808.1|45788.1|45811.8|45791.8|45808.1|45788.1|3
1721012220000|2024-07-15 02:57:00|45809.9|45789.9|45808.1|45788.1|45811.8|45791.8|45808.1|45788.1|0
1721012230000|2024-07-15 02:57:10|45810.6|45790.6|45808.8|45788.8|45810.6|45790.6|45806.3|45786.3|0
1721012240000|2024-07-15 02:57:20|45810.6|45790.6|45811.3|45791.3|45811.3|45791.3|45806.3|45786.3|0
1721012250000|2024-07-15 02:57:30|45812|45792|45811.3|45791.3|45812|45792|45811.3|45791.3|2
1721012260000|2024-07-15 02:57:40|45809.9|45789.9|45808.1|45788.1|45811.3|45791.3|45808.1|45788.1|2
1721012270000|2024-07-15 02:57:50|45805.6|45785.6|45803.1|45783.1|45805.6|45785.6|45803.1|45783.1|4
1721012280000|2024-07-15 02:58:00|45804.9|45784.9|45808.1|45788.1|45808.1|45788.1|45804.9|45784.9|0
1721012290000|2024-07-15 02:58:10|45804.5|45784.5|45794.5|45774.5|45804.5|45784.5|45794.5|45774.5|6
1721012300000|2024-07-15 02:58:20|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|4
1721012320000|2024-07-15 02:58:40|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|2
1721012330000|2024-07-15 02:58:50|45803.1|45783.1|45801.3|45781.3|45803.1|45783.1|45801.3|45781.3|0
1721012340000|2024-07-15 02:59:00|45803.1|45783.1|45804.5|45784.5|45807.7|45787.7|45802.7|45782.7|19
1721012350000|2024-07-15 02:59:10|45802.7|45782.7|45804.5|45784.5|45804.5|45784.5|45802.7|45782.7|8
1721012360000|2024-07-15 02:59:20|45803.8|45783.8|45801.3|45781.3|45803.8|45783.8|45801.3|45781.3|0
1721012370000|2024-07-15 02:59:30|45799.5|45779.5|45801.3|45781.3|45801.3|45781.3|45799.5|45779.5|0
1721012380000|2024-07-15 02:59:40|45802.7|45782.7|45800.6|45780.6|45804.5|45784.5|45800.6|45780.6|4
1721012390000|2024-07-15 02:59:50|45798.8|45778.8|45789.5|45769.5|45798.8|45778.8|45789.5|45769.5|2
1721012400000|2024-07-15 03:00:00|45788.1|45768.1|45773.1|45753.1|45788.1|45768.1|45773.1|45753.1|12
1721012410000|2024-07-15 03:00:10|45773.8|45753.8|45776.3|45756.3|45781.3|45761.3|45773.8|45753.8|6
1721012420000|2024-07-15 03:00:20|45774.5|45754.5|45770.2|45750.2|45774.5|45754.5|45770.2|45750.2|4
1721012430000|2024-07-15 03:00:30|45772|45752|45773.8|45753.8|45773.8|45753.8|45767.7|45747.7|1
1721012440000|2024-07-15 03:00:40|45775.6|45755.6|45776.3|45756.3|45776.3|45756.3|45775.6|45755.6|0
1721012450000|2024-07-15 03:00:50|45778.1|45758.1|45778.1|45758.1|45781.3|45761.3|45778.1|45758.1|3
1721012460000|2024-07-15 03:01:00|45778.8|45758.8|45786.3|45766.3|45786.3|45766.3|45778.1|45758.1|2
1721012470000|2024-07-15 03:01:10|45788.1|45768.1|45799.9|45779.9|45799.9|45779.9|45788.1|45768.1|4
1721012480000|2024-07-15 03:01:20|45800.6|45780.6|45788.8|45768.8|45800.6|45780.6|45787|45767|22
1721012490000|2024-07-15 03:01:30|45789.5|45769.5|45788.8|45768.8|45789.5|45769.5|45787|45767|0
1721012500000|2024-07-15 03:01:40|45787|45767|45788.8|45768.8|45790.6|45770.6|45787|45767|0
1721012510000|2024-07-15 03:01:50|45790.6|45770.6|45788.8|45768.8|45790.6|45770.6|45788.8|45768.8|0
1721012520000|2024-07-15 03:02:00|45786.3|45766.3|45778.1|45758.1|45786.3|45766.3|45778.1|45758.1|5
1721012530000|2024-07-15 03:02:10|45776.3|45756.3|45768.1|45748.1|45776.3|45756.3|45768.1|45748.1|4
1721012540000|2024-07-15 03:02:20|45769.9|45749.9|45771.3|45751.3|45774.9|45754.9|45769.9|45749.9|3
1721012550000|2024-07-15 03:02:30|45770.6|45750.6|45777.4|45757.4|45777.4|45757.4|45769.9|45749.9|2
1721012560000|2024-07-15 03:02:40|45774.9|45754.9|45773.1|45753.1|45774.9|45754.9|45773.1|45753.1|2
1721012570000|2024-07-15 03:02:50|45775.6|45755.6|45778.1|45758.1|45778.1|45758.1|45773.8|45753.8|5
1721012580000|2024-07-15 03:03:00|45779.9|45759.9|45796.3|45776.3|45798.1|45778.1|45779.9|45759.9|3
1721012590000|2024-07-15 03:03:10|45794.9|45774.9|45791.3|45771.3|45794.9|45774.9|45791.3|45771.3|3
1721012600000|2024-07-15 03:03:20|45795.6|45775.6|45798.1|45778.1|45798.1|45778.1|45792|45772|3
1721012610000|2024-07-15 03:03:30|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|45795.6|45775.6|0
1721012620000|2024-07-15 03:03:40|45798.1|45778.1|45798.1|45778.1|45803.1|45783.1|45798.1|45778.1|3
1721012630000|2024-07-15 03:03:50|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|0
1721012640000|2024-07-15 03:04:00|45795.6|45775.6|45795.6|45775.6|45795.6|45775.6|45795.6|45775.6|0
1721012650000|2024-07-15 03:04:10|45793.8|45773.8|45796.3|45776.3|45796.3|45776.3|45793.8|45773.8|3
1721012660000|2024-07-15 03:04:20|45798.1|45778.1|45799.5|45779.5|45803.8|45783.8|45798.1|45778.1|3
1721012670000|2024-07-15 03:04:30|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|0
1721012680000|2024-07-15 03:04:40|45802|45782|45804.5|45784.5|45804.5|45784.5|45802|45782|2
1721012690000|2024-07-15 03:04:50|45808.1|45788.1|45806.3|45786.3|45808.8|45788.8|45806.3|45786.3|3
1721012720000|2024-07-15 03:05:20|45805.6|45785.6|45804.5|45784.5|45806.3|45786.3|45804.5|45784.5|2
1721012730000|2024-07-15 03:05:30|45803.8|45783.8|45789.5|45769.5|45803.8|45783.8|45789.5|45769.5|3
1721012740000|2024-07-15 03:05:40|45787.7|45767.7|45782|45762|45787.7|45767.7|45782|45762|8
1721012750000|2024-07-15 03:05:50|45779.5|45759.5|45782|45762|45782.7|45762.7|45779.5|45759.5|4
1721012760000|2024-07-15 03:06:00|45782.7|45762.7|45784.5|45764.5|45784.5|45764.5|45782|45762|2
1721012770000|2024-07-15 03:06:10|45782.7|45762.7|45792.7|45772.7|45792.7|45772.7|45782.7|45762.7|5
1721012780000|2024-07-15 03:06:20|45794.5|45774.5|45787.7|45767.7|45794.5|45774.5|45787.7|45767.7|3
1721012790000|2024-07-15 03:06:30|45789.5|45769.5|45787.7|45767.7|45789.5|45769.5|45787.7|45767.7|10
1721012800000|2024-07-15 03:06:40|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|0
1721012810000|2024-07-15 03:06:50|45782.7|45762.7|45787.7|45767.7|45787.7|45767.7|45782.7|45762.7|2
1721012820000|2024-07-15 03:07:00|||||||||1
1721012830000|2024-07-15 03:07:10|45790.2|45770.2|45790.2|45770.2|45790.2|45770.2|45790.2|45770.2|1
1721012840000|2024-07-15 03:07:20|45792.7|45772.7|45792.7|45772.7|45794.5|45774.5|45792.7|45772.7|2
1721012850000|2024-07-15 03:07:30|45790.9|45770.9|45788.8|45768.8|45790.9|45770.9|45788.8|45768.8|5
1721012860000|2024-07-15 03:07:40|45789.5|45769.5|45787|45767|45789.5|45769.5|45787|45767|0
1721012870000|2024-07-15 03:07:50|45787.7|45767.7|45782.7|45762.7|45787.7|45767.7|45782.7|45762.7|2
1721012880000|2024-07-15 03:08:00|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|7
1721012890000|2024-07-15 03:08:10|45787|45767|45788.8|45768.8|45788.8|45768.8|45787|45767|1
1721012900000|2024-07-15 03:08:20|45789.5|45769.5|45792.7|45772.7|45796.3|45776.3|45789.5|45769.5|1
1721012910000|2024-07-15 03:08:30|45792|45772|45791.3|45771.3|45792|45772|45791.3|45771.3|1
1721012920000|2024-07-15 03:08:40|45789.5|45769.5|45792.7|45772.7|45792.7|45772.7|45787.7|45767.7|3
1721012930000|2024-07-15 03:08:50|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|3
1721012940000|2024-07-15 03:09:00|45797.7|45777.7|45797.7|45777.7|45797.7|45777.7|45797.7|45777.7|0
1721012950000|2024-07-15 03:09:10|45799.5|45779.5|45800.2|45780.2|45800.2|45780.2|45797.7|45777.7|0
1721012960000|2024-07-15 03:09:20|45802.7|45782.7|45812.7|45792.7|45812.7|45792.7|45802.7|45782.7|2
1721012970000|2024-07-15 03:09:30|45810.9|45790.9|45810.9|45790.9|45812.7|45792.7|45810.9|45790.9|0
1721012980000|2024-07-15 03:09:40|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|2
1721012990000|2024-07-15 03:09:50|45807.7|45787.7|45805.9|45785.9|45808.4|45788.4|45805.9|45785.9|3
1721013000000|2024-07-15 03:10:00|45807.7|45787.7|45794|45774|45807.7|45787.7|45791.5|45771.5|9
1721013010000|2024-07-15 03:10:10|45795.9|45775.9|45800.9|45780.9|45800.9|45780.9|45795.9|45775.9|5
1721013020000|2024-07-15 03:10:20|45801.5|45781.5|45799|45779|45801.5|45781.5|45799|45779|3
1721013040000|2024-07-15 03:10:40|45797.7|45777.7|45794|45774|45799|45779|45794|45774|6
1721013050000|2024-07-15 03:10:50|45795.9|45775.9|45799|45779|45799|45779|45794|45774|1
1721013060000|2024-07-15 03:11:00|45796.5|45776.5|45799|45779|45799|45779|45796.5|45776.5|0
1721013070000|2024-07-15 03:11:10|45797.2|45777.2|45799|45779|45799|45779|45794.7|45774.7|0
1721013080000|2024-07-15 03:11:20|45797.2|45777.2|45799|45779|45799|45779|45794|45774|1
1721013100000|2024-07-15 03:11:40|||||||||3
1721013110000|2024-07-15 03:11:50|45800.9|45780.9|45799|45779|45801.5|45781.5|45799|45779|0
1721013120000|2024-07-15 03:12:00|45800.9|45780.9|45799|45779|45800.9|45780.9|45799|45779|0
1721013140000|2024-07-15 03:12:20|45800.9|45780.9|45800.9|45780.9|45804|45784|45800.9|45780.9|1
1721013150000|2024-07-15 03:12:30|45799|45779|45794|45774|45799|45779|45794|45774|1
1721013160000|2024-07-15 03:12:40|45791.5|45771.5|45789|45769|45791.5|45771.5|45789|45769|2
1721013170000|2024-07-15 03:12:50|45788.4|45768.4|45789|45769|45789|45769|45788.4|45768.4|0
1721013180000|2024-07-15 03:13:00|45784|45764|45792.7|45772.7|45792.7|45772.7|45784|45764|7
1721013190000|2024-07-15 03:13:10|45789|45769|45794|45774|45794|45774|45789|45769|5
1721013210000|2024-07-15 03:13:30|45797.2|45777.2|45794.7|45774.7|45799|45779|45794.7|45774.7|0
1721013220000|2024-07-15 03:13:40|45794|45774|45799|45779|45799|45779|45794|45774|1
1721013230000|2024-07-15 03:13:50|45796.5|45776.5|45797.7|45777.7|45799|45779|45796.5|45776.5|2
1721013240000|2024-07-15 03:14:00|45799|45779|45799|45779|45799|45779|45799|45779|3
1721013260000|2024-07-15 03:14:20|45798.4|45778.4|45799.5|45779.5|45800.2|45780.2|45798.4|45778.4|6
1721013270000|2024-07-15 03:14:30|45797|45777|45797.7|45777.7|45797.7|45777.7|45792.7|45772.7|14
1721013280000|2024-07-15 03:14:40|45798.4|45778.4|45797.7|45777.7|45799|45779|45797.7|45777.7|0
1721013290000|2024-07-15 03:14:50|45795.9|45775.9|45790.9|45770.9|45795.9|45775.9|45787.7|45767.7|8
1721013300000|2024-07-15 03:15:00|45792.7|45772.7|45795.9|45775.9|45795.9|45775.9|45790.9|45770.9|10
1721013310000|2024-07-15 03:15:10|45797.7|45777.7|45796.5|45776.5|45798.4|45778.4|45796.5|45776.5|1
1721013320000|2024-07-15 03:15:20|||||||||5
1721013330000|2024-07-15 03:15:30|45794.7|45774.7|45792.2|45772.2|45794.7|45774.7|45792.2|45772.2|4
1721013340000|2024-07-15 03:15:40|45794|45774|45799|45779|45799|45779|45794|45774|2
1721013350000|2024-07-15 03:15:50|45800.9|45780.9|45800.9|45780.9|45803.4|45783.4|45800.9|45780.9|3
1721013360000|2024-07-15 03:16:00|45802.7|45782.7|45804|45784|45804|45784|45800.9|45780.9|2
1721013370000|2024-07-15 03:16:10|45803.4|45783.4|45799|45779|45803.4|45783.4|45799|45779|0
1721013380000|2024-07-15 03:16:20|45798.4|45778.4|45794|45774|45798.4|45778.4|45794|45774|0
1721013390000|2024-07-15 03:16:30|45795.9|45775.9|45797.7|45777.7|45799|45779|45795.9|45775.9|0
1721013400000|2024-07-15 03:16:40|45798.4|45778.4|45794|45774|45799|45779|45794|45774|4
1721013410000|2024-07-15 03:16:50|45795.9|45775.9|45795.9|45775.9|45796.5|45776.5|45795.9|45775.9|0
1721013420000|2024-07-15 03:17:00|45796.5|45776.5|45794|45774|45797.2|45777.2|45794|45774|2
1721013430000|2024-07-15 03:17:10|45792.2|45772.2|45802.7|45782.7|45802.7|45782.7|45792.2|45772.2|2
1721013440000|2024-07-15 03:17:20|45804.5|45784.5|45808.4|45788.4|45808.4|45788.4|45802.7|45782.7|2
1721013470000|2024-07-15 03:17:50|45809.7|45789.7|45814|45794|45814|45794|45809.7|45789.7|3
1721013480000|2024-07-15 03:18:00|||||||||1
1721013490000|2024-07-15 03:18:10|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|0
1721013500000|2024-07-15 03:18:20|45811.5|45791.5|45800.9|45780.9|45811.5|45791.5|45800.9|45780.9|15
1721013510000|2024-07-15 03:18:30|45802.7|45782.7|45800.9|45780.9|45802.7|45782.7|45800.9|45780.9|0
1721013520000|2024-07-15 03:18:40|45802.7|45782.7|45803.4|45783.4|45803.4|45783.4|45802.7|45782.7|0
1721013530000|2024-07-15 03:18:50|45804|45784|45808.4|45788.4|45809|45789|45804|45784|1
1721013540000|2024-07-15 03:19:00|45809|45789|45795.8|45775.8|45809|45789|45795.8|45775.8|5
1721013550000|2024-07-15 03:19:10|45792.7|45772.7|45795.8|45775.8|45795.8|45775.8|45792.7|45772.7|2
1721013560000|2024-07-15 03:19:20|45792.7|45772.7|45792.7|45772.7|45795.8|45775.8|45792.7|45772.7|0
1721013580000|2024-07-15 03:19:40|45789|45769|45790.8|45770.8|45790.8|45770.8|45789|45769|3
1721013590000|2024-07-15 03:19:50|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|1
1721013600000|2024-07-15 03:20:00|45795.8|45775.8|45807.7|45787.7|45807.7|45787.7|45795.8|45775.8|3
1721013610000|2024-07-15 03:20:10|45808.3|45788.3|45812.7|45792.7|45812.7|45792.7|45808.3|45788.3|3
1721013620000|2024-07-15 03:20:20|45814.5|45794.5|45812.7|45792.7|45815.2|45795.2|45812.7|45792.7|0
1721013630000|2024-07-15 03:20:30|45810.2|45790.2|45810.2|45790.2|45810.2|45790.2|45810.2|45790.2|1
1721013640000|2024-07-15 03:20:40|||||||||1
1721013650000|2024-07-15 03:20:50|45807.7|45787.7|45807.7|45787.7|45807.7|45787.7|45807.7|45787.7|2
1721013660000|2024-07-15 03:21:00|45805.8|45785.8|45795.8|45775.8|45805.8|45785.8|45795.8|45775.8|1
1721013670000|2024-07-15 03:21:10|45794|45774|45794|45774|45794|45774|45794|45774|0
1721013680000|2024-07-15 03:21:20|45795.8|45775.8|45794|45774|45795.8|45775.8|45794|45774|0
1721013690000|2024-07-15 03:21:30|45790.8|45770.8|45793.3|45773.3|45793.3|45773.3|45790.8|45770.8|1
1721013700000|2024-07-15 03:21:40|45794.5|45774.5|45794|45774|45795.8|45775.8|45794|45774|0
1721013710000|2024-07-15 03:21:50|45793.3|45773.3|45795.8|45775.8|45795.8|45775.8|45793.3|45773.3|0
1721013720000|2024-07-15 03:22:00|45793.3|45773.3|45789|45769|45793.3|45773.3|45789|45769|5
1721013730000|2024-07-15 03:22:10|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|45787.2|45767.2|2
1721013740000|2024-07-15 03:22:20|45789|45769|45787.2|45767.2|45789|45769|45787.2|45767.2|1
1721013760000|2024-07-15 03:22:40|45784.7|45764.7|45784|45764|45785.8|45765.8|45784|45764|5
1721013770000|2024-07-15 03:22:50|45785.8|45765.8|45784|45764|45785.8|45765.8|45784|45764|0
1721013780000|2024-07-15 03:23:00|45785.8|45765.8|45781.5|45761.5|45785.8|45765.8|45781.5|45761.5|1
1721013790000|2024-07-15 03:23:10|45780.8|45760.8|45784|45764|45784|45764|45780.8|45760.8|6
1721013800000|2024-07-15 03:23:20|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|0
1721013810000|2024-07-15 03:23:30|||||||||2
1721013820000|2024-07-15 03:23:40|45782.7|45762.7|45782.7|45762.7|45782.7|45762.7|45782.7|45762.7|0
1721013830000|2024-07-15 03:23:50|45783.3|45763.3|45784|45764|45785.8|45765.8|45783.3|45763.3|2
1721013840000|2024-07-15 03:24:00|45780.8|45760.8|45774|45754|45780.8|45760.8|45774|45754|3
1721013850000|2024-07-15 03:24:10|45775.8|45755.8|45775.8|45755.8|45775.8|45755.8|45775.8|45755.8|5
1721013860000|2024-07-15 03:24:20|45776.5|45756.5|45782.7|45762.7|45782.7|45762.7|45776.5|45756.5|0
1721013870000|2024-07-15 03:24:30|45780.8|45760.8|45782.7|45762.7|45782.7|45762.7|45778.3|45758.3|3
1721013890000|2024-07-15 03:24:50|45784.5|45764.5|45784.5|45764.5|45786.3|45766.3|45784.5|45764.5|3
1721013900000|2024-07-15 03:25:00|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|1
1721013910000|2024-07-15 03:25:10|45782.7|45762.7|45782.7|45762.7|45782.7|45762.7|45782.7|45762.7|0
1721013920000|2024-07-15 03:25:20|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|1
1721013930000|2024-07-15 03:25:30|45779|45759|45778.3|45758.3|45779|45759|45778.3|45758.3|3
1721013940000|2024-07-15 03:25:40|45776.5|45756.5|45773.3|45753.3|45778.3|45758.3|45771.5|45751.5|2
1721013950000|2024-07-15 03:25:50|45771.5|45751.5|45772.7|45752.7|45773.3|45753.3|45768.3|45748.3|7
1721013970000|2024-07-15 03:26:10|45774.5|45754.5|45773.3|45753.3|45775.8|45755.8|45773.3|45753.3|0
1721013980000|2024-07-15 03:26:20|45772.7|45752.7|45775.8|45755.8|45775.8|45755.8|45772.7|45752.7|1
1721013990000|2024-07-15 03:26:30|45777.7|45757.7|45777.7|45757.7|45780.2|45760.2|45777.7|45757.7|1
1721014000000|2024-07-15 03:26:40|45780.2|45760.2|45778.3|45758.3|45780.2|45760.2|45777.7|45757.7|3
1721014010000|2024-07-15 03:26:50|45777.7|45757.7|45777.7|45757.7|45777.7|45757.7|45777.7|45757.7|0
1721014020000|2024-07-15 03:27:00|45780.2|45760.2|45777.7|45757.7|45780.2|45760.2|45777.7|45757.7|0
1721014040000|2024-07-15 03:27:20|45778.3|45758.3|45777.7|45757.7|45778.3|45758.3|45777.7|45757.7|3
1721014050000|2024-07-15 03:27:30|45775.8|45755.8|45772|45752|45775.8|45755.8|45772|45752|1
1721014060000|2024-07-15 03:27:40|45772.7|45752.7|45770.2|45750.2|45772.7|45752.7|45770.2|45750.2|2
1721014070000|2024-07-15 03:27:50|45768.3|45748.3|45765.8|45745.8|45768.3|45748.3|45765.8|45745.8|14
1721014080000|2024-07-15 03:28:00|45765.2|45745.2|45757.7|45737.7|45765.2|45745.2|45757.7|45737.7|3
1721014090000|2024-07-15 03:28:10|45755.8|45735.8|45757|45737|45757.7|45737.7|45755.2|45735.2|1
1721014100000|2024-07-15 03:28:20|45757.7|45737.7|45756.3|45736.3|45757.7|45737.7|45754.5|45734.5|1
1721014110000|2024-07-15 03:28:30|45754.5|45734.5|45754.5|45734.5|45754.5|45734.5|45754.5|45734.5|4
1721014120000|2024-07-15 03:28:40|45756.3|45736.3|45761.3|45741.3|45761.3|45741.3|45756.3|45736.3|6
1721014130000|2024-07-15 03:28:50|45762|45742|45759.5|45739.5|45762|45742|45759.5|45739.5|0
1721014140000|2024-07-15 03:29:00|45761.3|45741.3|45758.8|45738.8|45761.3|45741.3|45758.8|45738.8|3
1721014150000|2024-07-15 03:29:10|45759.5|45739.5|45759.5|45739.5|45759.5|45739.5|45755.2|45735.2|8
1721014160000|2024-07-15 03:29:20|45757.7|45737.7|45761.3|45741.3|45761.3|45741.3|45757.7|45737.7|0
1721014170000|2024-07-15 03:29:30|45762|45742|45763.8|45743.8|45763.8|45743.8|45762|45742|1
1721014180000|2024-07-15 03:29:40|45766.3|45746.3|45771.3|45751.3|45771.3|45751.3|45766.3|45746.3|1
1721014190000|2024-07-15 03:29:50|45773.1|45753.1|45773.8|45753.8|45774.5|45754.5|45771.3|45751.3|4
1721014200000|2024-07-15 03:30:00|45773.1|45753.1|45769.5|45749.5|45773.1|45753.1|45769.5|45749.5|1
1721014210000|2024-07-15 03:30:10|45768.8|45748.8|45768.8|45748.8|45768.8|45748.8|45768.8|45748.8|0
1721014220000|2024-07-15 03:30:20|45769.5|45749.5|45773.1|45753.1|45773.1|45753.1|45769.5|45749.5|2
1721014230000|2024-07-15 03:30:30|45771.3|45751.3|45769.5|45749.5|45771.3|45751.3|45769.5|45749.5|1
1721014240000|2024-07-15 03:30:40|45767.7|45747.7|45767|45747|45767.7|45747.7|45767|45747|1
1721014280000|2024-07-15 03:31:20|45764.5|45744.5|45764.5|45744.5|45764.5|45744.5|45764.5|45744.5|1
1721014290000|2024-07-15 03:31:30|||||||||1
1721014300000|2024-07-15 03:31:40|45762.7|45742.7|45759.5|45739.5|45762.7|45742.7|45759.5|45739.5|1
1721014320000|2024-07-15 03:32:00|45760.2|45740.2|45764.5|45744.5|45764.5|45744.5|45760.2|45740.2|2
1721014330000|2024-07-15 03:32:10|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|0
1721014340000|2024-07-15 03:32:20|45764.5|45744.5|45767|45747|45767|45747|45762.7|45742.7|3
1721014350000|2024-07-15 03:32:30|45767.7|45747.7|45769.5|45749.5|45769.5|45749.5|45767.7|45747.7|1
1721014360000|2024-07-15 03:32:40|45771.3|45751.3|45773.1|45753.1|45773.1|45753.1|45771.3|45751.3|1
1721014370000|2024-07-15 03:32:50|45773.8|45753.8|45778.1|45758.1|45778.1|45758.1|45773.8|45753.8|0
1721014380000|2024-07-15 03:33:00|45779.9|45759.9|45780.6|45760.6|45780.6|45760.6|45779.9|45759.9|1
1721014390000|2024-07-15 03:33:10|||||||||1
1721014400000|2024-07-15 03:33:20|||||||||1
1721014440000|2024-07-15 03:34:00|45778.8|45758.8|45777|45757|45779.5|45759.5|45777|45757|2
1721014450000|2024-07-15 03:34:10|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|0
1721014460000|2024-07-15 03:34:20|45777.7|45757.7|45776.3|45756.3|45777.7|45757.7|45776.3|45756.3|0
1721014470000|2024-07-15 03:34:30|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|0
1721014490000|2024-07-15 03:34:50|45782|45762|45782|45762|45782|45762|45782|45762|0
1721014500000|2024-07-15 03:35:00|45779.5|45759.5|45777.7|45757.7|45779.5|45759.5|45777.7|45757.7|2
1721014510000|2024-07-15 03:35:10|45777|45757|45777|45757|45777|45757|45777|45757|1
1721014520000|2024-07-15 03:35:20|45775.2|45755.2|45775.2|45755.2|45775.2|45755.2|45775.2|45755.2|0
1721014530000|2024-07-15 03:35:30|45777|45757|45772.7|45752.7|45777|45757|45772.7|45752.7|5
1721014540000|2024-07-15 03:35:40|45777|45757|45772.7|45752.7|45777|45757|45772.7|45752.7|3
1721014550000|2024-07-15 03:35:50|45776.3|45756.3|45777|45757|45777|45757|45776.3|45756.3|0
1721014560000|2024-07-15 03:36:00|45776.3|45756.3|45772|45752|45776.3|45756.3|45772|45752|2
1721014570000|2024-07-15 03:36:10|45772.7|45752.7|45772.7|45752.7|45774.5|45754.5|45772.7|45752.7|0
1721014580000|2024-07-15 03:36:20|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|0
1721014590000|2024-07-15 03:36:30|45772.7|45752.7|45777|45757|45777|45757|45772.7|45752.7|2
1721014610000|2024-07-15 03:36:50|45776.3|45756.3|45776.3|45756.3|45776.3|45756.3|45776.3|45756.3|0
1721014620000|2024-07-15 03:37:00|45777|45757|45777.7|45757.7|45779.5|45759.5|45777|45757|0
1721014630000|2024-07-15 03:37:10|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|0
1721014650000|2024-07-15 03:37:30|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|0
1721014660000|2024-07-15 03:37:40|45777|45757|45777|45757|45777|45757|45777|45757|1
1721014670000|2024-07-15 03:37:50|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|1
1721014680000|2024-07-15 03:38:00|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|4
1721014690000|2024-07-15 03:38:10|45769.5|45749.5|45769.5|45749.5|45769.5|45749.5|45769.5|45749.5|0
1721014700000|2024-07-15 03:38:20|45766.3|45746.3|45766.3|45746.3|45766.3|45746.3|45766.3|45746.3|0
1721014710000|2024-07-15 03:38:30|45767.7|45747.7|45767.7|45747.7|45767.7|45747.7|45767.7|45747.7|4
1721014720000|2024-07-15 03:38:40|45769.5|45749.5|45777|45757|45778.8|45758.8|45769.5|45749.5|2
1721014730000|2024-07-15 03:38:50|45779.5|45759.5|45776.3|45756.3|45779.5|45759.5|45776.3|45756.3|0
1721014740000|2024-07-15 03:39:00|45774.5|45754.5|45772.7|45752.7|45774.5|45754.5|45772.7|45752.7|0
1721014750000|2024-07-15 03:39:10|45770.8|45750.8|45770.8|45750.8|45770.8|45750.8|45770.8|45750.8|0
1721014760000|2024-07-15 03:39:20|45772.7|45752.7|45772.7|45752.7|45772.7|45752.7|45772.7|45752.7|0
1721014770000|2024-07-15 03:39:30|45774.5|45754.5|45772|45752|45774.5|45754.5|45772|45752|2
1721014780000|2024-07-15 03:39:40|45770.2|45750.2|45766.3|45746.3|45770.2|45750.2|45766.3|45746.3|4
1721014790000|2024-07-15 03:39:50|45767|45747|45764.5|45744.5|45767.7|45747.7|45764.5|45744.5|3
1721014800000|2024-07-15 03:40:00|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|1
1721014810000|2024-07-15 03:40:10|45760.8|45740.8|45760.2|45740.2|45760.8|45740.8|45760.2|45740.2|1
1721014820000|2024-07-15 03:40:20|45763.8|45743.8|45778.8|45758.8|45778.8|45758.8|45763.8|45743.8|15
1721014830000|2024-07-15 03:40:30|45779.5|45759.5|45778.8|45758.8|45779.5|45759.5|45778.8|45758.8|3
1721014840000|2024-07-15 03:40:40|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|0
1721014850000|2024-07-15 03:40:50|45781.3|45761.3|45779.5|45759.5|45781.3|45761.3|45779.5|45759.5|2
1721014860000|2024-07-15 03:41:00|45781.3|45761.3|45785.8|45765.8|45785.8|45765.8|45781.3|45761.3|4
1721014870000|2024-07-15 03:41:10|45785.2|45765.2|45787.7|45767.7|45787.7|45767.7|45784.5|45764.5|1
1721014880000|2024-07-15 03:41:20|||||||||2
1721014890000|2024-07-15 03:41:30|45789.5|45769.5|45794.5|45774.5|45794.5|45774.5|45789.5|45769.5|2
1721014900000|2024-07-15 03:41:40|45795.2|45775.2|45809.5|45789.5|45809.5|45789.5|45795.2|45775.2|3
1721014910000|2024-07-15 03:41:50|45807.7|45787.7|45809.5|45789.5|45809.5|45789.5|45806.3|45786.3|5
1721014920000|2024-07-15 03:42:00|45807.7|45787.7|45806.3|45786.3|45807.7|45787.7|45806.3|45786.3|1
1721014940000|2024-07-15 03:42:20|||||||||1
1721014950000|2024-07-15 03:42:30|45804.5|45784.5|45802|45782|45804.5|45784.5|45802|45782|3
1721014960000|2024-07-15 03:42:40|45797|45777|45792.7|45772.7|45797|45777|45792.7|45772.7|4
1721014970000|2024-07-15 03:42:50|45792|45772|45792|45772|45792|45772|45792|45772|0
1721015030000|2024-07-15 03:43:50|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|45792|45772|1
1721015040000|2024-07-15 03:44:00|45792|45772|45792|45772|45792|45772|45792|45772|0
1721015050000|2024-07-15 03:44:10|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|0
1721015060000|2024-07-15 03:44:20|45789.5|45769.5|45789.5|45769.5|45789.5|45769.5|45789.5|45769.5|1
1721015070000|2024-07-15 03:44:30|45791.3|45771.3|45792|45772|45792|45772|45791.3|45771.3|1
1721015080000|2024-07-15 03:44:40|45791.3|45771.3|45791.3|45771.3|45792|45772|45791.3|45771.3|0
1721015090000|2024-07-15 03:44:50|45792|45772|45792|45772|45792|45772|45792|45772|4
1721015110000|2024-07-15 03:45:10|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|0
1721015120000|2024-07-15 03:45:20|45797|45777|45797|45777|45797|45777|45797|45777|2
1721015130000|2024-07-15 03:45:30|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|2
1721015150000|2024-07-15 03:45:50|45801.3|45781.3|45800.6|45780.6|45801.3|45781.3|45800.6|45780.6|2
1721015160000|2024-07-15 03:46:00|45801.3|45781.3|45804.5|45784.5|45804.5|45784.5|45801.3|45781.3|1
1721015170000|2024-07-15 03:46:10|45805.2|45785.2|45805.1|45785.1|45805.2|45785.2|45805.1|45785.1|0
1721015180000|2024-07-15 03:46:20|45804.5|45784.5|45807.6|45787.6|45807.6|45787.6|45804.5|45784.5|1
1721015190000|2024-07-15 03:46:30|45805.1|45785.1|45805.1|45785.1|45805.1|45785.1|45805.1|45785.1|0
1721015200000|2024-07-15 03:46:40|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|0
1721015210000|2024-07-15 03:46:50|45806.3|45786.3|45807.6|45787.6|45807.6|45787.6|45806.3|45786.3|0
1721015220000|2024-07-15 03:47:00|45809.5|45789.5|45807.6|45787.6|45809.5|45789.5|45807.6|45787.6|1
1721015230000|2024-07-15 03:47:10|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|0
1721015240000|2024-07-15 03:47:20|||||||||1
1721015260000|2024-07-15 03:47:40|45802.6|45782.6|45802|45782|45802.6|45782.6|45802|45782|0
1721015270000|2024-07-15 03:47:50|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|1
1721015320000|2024-07-15 03:48:40|45797|45777|45797|45777|45797.6|45777.6|45797|45777|0
1721015330000|2024-07-15 03:48:50|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|2
1721015340000|2024-07-15 03:49:00|45799.5|45779.5|45799.5|45779.5|45799.5|45779.5|45799.5|45779.5|0
1721015370000|2024-07-15 03:49:30|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|0
1721015380000|2024-07-15 03:49:40|45799.5|45779.5|45803.8|45783.8|45803.8|45783.8|45799.5|45779.5|0
1721015420000|2024-07-15 03:50:20|45805.6|45785.6|45806.3|45786.3|45806.3|45786.3|45804.5|45784.5|2
1721015430000|2024-07-15 03:50:30|45807|45787|45805.8|45785.8|45807|45787|45805.8|45785.8|0
1721015440000|2024-07-15 03:50:40|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|0
1721015460000|2024-07-15 03:51:00|45802.6|45782.6|45806.3|45786.3|45806.3|45786.3|45802.6|45782.6|8
1721015470000|2024-07-15 03:51:10|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|0
1721015480000|2024-07-15 03:51:20|45809.5|45789.5|45807.6|45787.6|45809.5|45789.5|45807.6|45787.6|0
1721015510000|2024-07-15 03:51:50|||||||||1
1721015520000|2024-07-15 03:52:00|45807|45787|45805.1|45785.1|45807|45787|45804.5|45784.5|4
1721015540000|2024-07-15 03:52:20|45802|45782|45798.3|45778.3|45802|45782|45797.6|45777.6|3
1721015570000|2024-07-15 03:52:50|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|1
1721015600000|2024-07-15 03:53:20|45802|45782|45802|45782|45802|45782|45802|45782|0
1721015650000|2024-07-15 03:54:10|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|0
1721015680000|2024-07-15 03:54:40|45802|45782|45802|45782|45804.5|45784.5|45802|45782|1
1721015690000|2024-07-15 03:54:50|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|0
1721015700000|2024-07-15 03:55:00|45802|45782|45802.6|45782.6|45802.6|45782.6|45802|45782|0
1721015730000|2024-07-15 03:55:30|45800.8|45780.8|45800.1|45780.1|45800.8|45780.8|45800.1|45780.1|0
1721015740000|2024-07-15 03:55:40|||||||||1
1721015750000|2024-07-15 03:55:50|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|1
1721015780000|2024-07-15 03:56:20|45800.1|45780.1|45797.6|45777.6|45800.1|45780.1|45797.6|45777.6|1
1721015800000|2024-07-15 03:56:40|||||||||1
1721015810000|2024-07-15 03:56:50|45798.3|45778.3|45797.6|45777.6|45798.3|45778.3|45797.6|45777.6|1
1721015830000|2024-07-15 03:57:10|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|0
1721015840000|2024-07-15 03:57:20|45797.6|45777.6|45799|45779|45799|45779|45797.6|45777.6|1
1721015860000|2024-07-15 03:57:40|45800.8|45780.8|45800.1|45780.1|45800.8|45780.8|45800.1|45780.1|0
1721015870000|2024-07-15 03:57:50|||||||||1
1721015880000|2024-07-15 03:58:00|45797.6|45777.6|45797|45777|45797.6|45777.6|45797|45777|0
1721015890000|2024-07-15 03:58:10|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|0
1721015910000|2024-07-15 03:58:30|||||||||5
1721015970000|2024-07-15 03:59:30|45797|45777|45797|45777|45797|45777|45797|45777|1
1721015980000|2024-07-15 03:59:40|45795.1|45775.1|45792.6|45772.6|45795.1|45775.1|45792.6|45772.6|2
1721015990000|2024-07-15 03:59:50|45790.8|45770.8|45788.3|45768.3|45790.8|45770.8|45788.3|45768.3|3
1721016000000|2024-07-15 04:00:00|45790.8|45770.8|45784|45764|45790.8|45770.8|45784|45764|4
1721016010000|2024-07-15 04:00:10|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|0
1721016020000|2024-07-15 04:00:20|45784|45764|45784|45764|45784|45764|45784|45764|0
1721016030000|2024-07-15 04:00:30|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|2
1721016060000|2024-07-15 04:01:00|45790.8|45770.8|45793.3|45773.3|45793.3|45773.3|45790.8|45770.8|1
1721016070000|2024-07-15 04:01:10|||||||||3
1721016090000|2024-07-15 04:01:30|45794|45774|45797.6|45777.6|45797.6|45777.6|45794|45774|1
1721016100000|2024-07-15 04:01:40|45794|45774|45798.3|45778.3|45798.3|45778.3|45794|45774|2
1721016110000|2024-07-15 04:01:50|45797.6|45777.6|45800.1|45780.1|45800.1|45780.1|45797.6|45777.6|0
1721016130000|2024-07-15 04:02:10|45797.6|45777.6|45798.3|45778.3|45798.3|45778.3|45797.6|45777.6|1
1721016150000|2024-07-15 04:02:30|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|0
1721016160000|2024-07-15 04:02:40|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|0
1721016170000|2024-07-15 04:02:50|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|45797.6|45777.6|0
1721016180000|2024-07-15 04:03:00|45795.8|45775.8|45795.8|45775.8|45795.8|45775.8|45795.8|45775.8|0
1721016190000|2024-07-15 04:03:10|||||||||1
1721016230000|2024-07-15 04:03:50|45797|45777|45798.8|45778.8|45798.8|45778.8|45797|45777|17
1721016240000|2024-07-15 04:04:00|45798.1|45778.1|45798.1|45778.1|45798.1|45778.1|45798.1|45778.1|0
1721016280000|2024-07-15 04:04:40|45801.7|45781.7|45800.3|45780.3|45802.8|45782.8|45800.3|45780.3|5
1721016290000|2024-07-15 04:04:50|||||||||1
1721016300000|2024-07-15 04:05:00|45799.6|45779.6|45799.6|45779.6|45799.6|45779.6|45799.6|45779.6|0
1721016320000|2024-07-15 04:05:20|||||||||1
1721016330000|2024-07-15 04:05:30|||||||||1
1721016350000|2024-07-15 04:05:50|45799|45779|45797.6|45777.6|45799|45779|45797.6|45777.6|0
1721016360000|2024-07-15 04:06:00|||||||||1
1721016400000|2024-07-15 04:06:40|45799.4|45779.4|45800.1|45780.1|45800.1|45780.1|45799.4|45779.4|2
1721016410000|2024-07-15 04:06:50|45801.9|45781.9|45805.1|45785.1|45805.1|45785.1|45801.9|45781.9|0
1721016420000|2024-07-15 04:07:00|45807.6|45787.6|45809.4|45789.4|45809.4|45789.4|45807.6|45787.6|3
1721016430000|2024-07-15 04:07:10|45811.2|45791.2|45811.9|45791.9|45811.9|45791.9|45811.2|45791.2|0
1721016440000|2024-07-15 04:07:20|45813.7|45793.7|45815.5|45795.5|45815.5|45795.5|45813.7|45793.7|0
1721016460000|2024-07-15 04:07:40|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|0
1721016470000|2024-07-15 04:07:50|||||||||1
1721016480000|2024-07-15 04:08:00|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|0
1721016490000|2024-07-15 04:08:10|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|2
1721016510000|2024-07-15 04:08:30|||||||||1
1721016520000|2024-07-15 04:08:40|45818.7|45798.7|45820.1|45800.1|45820.1|45800.1|45818.7|45798.7|0
1721016530000|2024-07-15 04:08:50|45819.4|45799.4|45817.6|45797.6|45819.4|45799.4|45817.6|45797.6|2
1721016570000|2024-07-15 04:09:30|||||||||3
1721016600000|2024-07-15 04:10:00|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|1
1721016610000|2024-07-15 04:10:10|45819.4|45799.4|45817.6|45797.6|45819.4|45799.4|45817.6|45797.6|0
1721016620000|2024-07-15 04:10:20|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|1
1721016630000|2024-07-15 04:10:30|||||||||1
1721016640000|2024-07-15 04:10:40|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|1
1721016660000|2024-07-15 04:11:00|45817.6|45797.6|45815.8|45795.8|45817.6|45797.6|45815.8|45795.8|0
1721016700000|2024-07-15 04:11:40|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|0
1721016710000|2024-07-15 04:11:50|45815.8|45795.8|45817.6|45797.6|45817.6|45797.6|45815.8|45795.8|0
1721016720000|2024-07-15 04:12:00|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|3
1721016810000|2024-07-15 04:13:30|45821.2|45801.2|45817.6|45797.6|45821.2|45801.2|45817.6|45797.6|0
1721016860000|2024-07-15 04:14:20|45815.8|45795.8|45815.1|45795.1|45815.8|45795.8|45815.1|45795.1|1
1721016870000|2024-07-15 04:14:30|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|0
1721016880000|2024-07-15 04:14:40|45816.4|45796.4|45820.1|45800.1|45820.1|45800.1|45816.4|45796.4|2
1721016900000|2024-07-15 04:15:00|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|0
1721016910000|2024-07-15 04:15:10|45820.8|45800.8|45817.6|45797.6|45820.8|45800.8|45817.6|45797.6|4
1721016920000|2024-07-15 04:15:20|45818.3|45798.3|45820.8|45800.8|45820.8|45800.8|45818.3|45798.3|1
1721016930000|2024-07-15 04:15:30|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|0
1721016940000|2024-07-15 04:15:40|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|0
1721016970000|2024-07-15 04:16:10|||||||||1
1721016980000|2024-07-15 04:16:20|||||||||1
1721017000000|2024-07-15 04:16:40|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|0
1721017020000|2024-07-15 04:17:00|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|2
1721017030000|2024-07-15 04:17:10|45819.4|45799.4|45820.8|45800.8|45820.8|45800.8|45819.4|45799.4|0
1721017050000|2024-07-15 04:17:30|45820.1|45800.1|45822.6|45802.6|45822.6|45802.6|45820.1|45800.1|1
1721017060000|2024-07-15 04:17:40|||||||||1
1721017070000|2024-07-15 04:17:50|||||||||1
1721017110000|2024-07-15 04:18:30|45821.9|45801.9|45824.4|45804.4|45824.4|45804.4|45821.9|45801.9|0
1721017140000|2024-07-15 04:19:00|||||||||4
1721017150000|2024-07-15 04:19:10|45826.2|45806.2|45827.6|45807.6|45827.6|45807.6|45826.2|45806.2|0
1721017160000|2024-07-15 04:19:20|45828.3|45808.3|45827.6|45807.6|45828.3|45808.3|45827.6|45807.6|0
1721017170000|2024-07-15 04:19:30|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|1
1721017200000|2024-07-15 04:20:00|45831.9|45811.9|45832.6|45812.6|45832.6|45812.6|45830.1|45810.1|2
1721017220000|2024-07-15 04:20:20|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|0
1721017230000|2024-07-15 04:20:30|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|3
1721017240000|2024-07-15 04:20:40|45830.8|45810.8|45835.8|45815.8|45835.8|45815.8|45830.8|45810.8|1
1721017260000|2024-07-15 04:21:00|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|0
1721017280000|2024-07-15 04:21:20|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|1
1721017300000|2024-07-15 04:21:40|45837.6|45817.6|45835.8|45815.8|45837.6|45817.6|45835.8|45815.8|0
1721017310000|2024-07-15 04:21:50|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|0
1721017330000|2024-07-15 04:22:10|45835.8|45815.8|45837.6|45817.6|45837.6|45817.6|45835.8|45815.8|1
1721017340000|2024-07-15 04:22:20|45835.8|45815.8|45833.9|45813.9|45835.8|45815.8|45833.9|45813.9|2
1721017360000|2024-07-15 04:22:40|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|2
1721017370000|2024-07-15 04:22:50|45831.4|45811.4|45833.3|45813.3|45833.3|45813.3|45831.4|45811.4|0
1721017380000|2024-07-15 04:23:00|45835.1|45815.1|45835.8|45815.8|45835.8|45815.8|45835.1|45815.1|3
1721017390000|2024-07-15 04:23:10|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|1
1721017410000|2024-07-15 04:23:30|45833.3|45813.3|45832.6|45812.6|45833.3|45813.3|45832.6|45812.6|1
1721017420000|2024-07-15 04:23:40|45833.3|45813.3|45832.6|45812.6|45833.3|45813.3|45832.6|45812.6|0
1721017430000|2024-07-15 04:23:50|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|0
1721017440000|2024-07-15 04:24:00|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|0
1721017460000|2024-07-15 04:24:20|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|0
1721017470000|2024-07-15 04:24:30|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|0
1721017480000|2024-07-15 04:24:40|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|3
1721017490000|2024-07-15 04:24:50|||||||||2
1721017500000|2024-07-15 04:25:00|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|45832.6|45812.6|3
1721017510000|2024-07-15 04:25:10|45831.9|45811.9|45832.6|45812.6|45832.6|45812.6|45831.9|45811.9|0
1721017520000|2024-07-15 04:25:20|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|0
1721017540000|2024-07-15 04:25:40|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|3
1721017560000|2024-07-15 04:26:00|45831.2|45811.2|45829.4|45809.4|45831.2|45811.2|45829.4|45809.4|1
1721017570000|2024-07-15 04:26:10|45827.6|45807.6|45827.6|45807.6|45827.6|45807.6|45827.6|45807.6|2
1721017580000|2024-07-15 04:26:20|45825.8|45805.8|45825.8|45805.8|45827.6|45807.6|45825.8|45805.8|2
1721017590000|2024-07-15 04:26:30|45825.1|45805.1|45825.1|45805.1|45825.1|45805.1|45825.1|45805.1|0
1721017600000|2024-07-15 04:26:40|45824.4|45804.4|45829.4|45809.4|45829.4|45809.4|45824.4|45804.4|1
1721017620000|2024-07-15 04:27:00|||||||||2
1721017630000|2024-07-15 04:27:10|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|1
1721017640000|2024-07-15 04:27:20|45827.6|45807.6|45825.1|45805.1|45829.4|45809.4|45825.1|45805.1|0
1721017660000|2024-07-15 04:27:40|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|0
1721017670000|2024-07-15 04:27:50|45825.1|45805.1|45825.8|45805.8|45825.8|45805.8|45825.1|45805.1|0
1721017680000|2024-07-15 04:28:00|45829.4|45809.4|45830.1|45810.1|45830.1|45810.1|45829.4|45809.4|0
1721017690000|2024-07-15 04:28:10|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|1
1721017740000|2024-07-15 04:29:00|||||||||2
1721017770000|2024-07-15 04:29:30|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|1
1721017780000|2024-07-15 04:29:40|45830.1|45810.1|45827.6|45807.6|45830.1|45810.1|45827.6|45807.6|0
1721017790000|2024-07-15 04:29:50|45823.9|45803.9|45823.3|45803.3|45823.9|45803.9|45823.3|45803.3|0
1721017800000|2024-07-15 04:30:00|45825.1|45805.1|45825.8|45805.8|45825.8|45805.8|45825.1|45805.1|0
1721017810000|2024-07-15 04:30:10|45825.7|45805.7|45823.2|45803.2|45825.7|45805.7|45823.2|45803.2|0
1721017820000|2024-07-15 04:30:20|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|1
1721017840000|2024-07-15 04:30:40|45820.1|45800.1|45816.4|45796.4|45820.1|45800.1|45816.4|45796.4|0
1721017850000|2024-07-15 04:30:50|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|3
1721017870000|2024-07-15 04:31:10|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|5
1721017880000|2024-07-15 04:31:20|||||||||1
1721017900000|2024-07-15 04:31:40|45806.4|45786.4|45803.9|45783.9|45806.4|45786.4|45803.9|45783.9|0
1721017910000|2024-07-15 04:31:50|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45803.9|45783.9|1
1721017930000|2024-07-15 04:32:10|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|0
1721017940000|2024-07-15 04:32:20|45805.7|45785.7|45808.2|45788.2|45808.2|45788.2|45805.7|45785.7|3
1721017960000|2024-07-15 04:32:40|45806.4|45786.4|45808.2|45788.2|45808.2|45788.2|45806.4|45786.4|0
1721017980000|2024-07-15 04:33:00|45806.4|45786.4|45808.2|45788.2|45808.2|45788.2|45806.4|45786.4|0
1721018000000|2024-07-15 04:33:20|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|0
1721018030000|2024-07-15 04:33:50|45805.7|45785.7|45808.2|45788.2|45808.2|45788.2|45805.7|45785.7|1
1721018050000|2024-07-15 04:34:10|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|0
1721018060000|2024-07-15 04:34:20|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|0
1721018070000|2024-07-15 04:34:30|45808.9|45788.9|45810.1|45790.1|45810.7|45790.7|45808.9|45788.9|4
1721018080000|2024-07-15 04:34:40|45810.7|45790.7|45810.7|45790.7|45810.7|45790.7|45810.7|45790.7|0
1721018090000|2024-07-15 04:34:50|45808.9|45788.9|45808.2|45788.2|45808.9|45788.9|45808.2|45788.2|2
1721018100000|2024-07-15 04:35:00|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|0
1721018140000|2024-07-15 04:35:40|45804.6|45784.6|45803.9|45783.9|45804.6|45784.6|45803.9|45783.9|0
1721018150000|2024-07-15 04:35:50|45802.1|45782.1|45802.1|45782.1|45802.1|45782.1|45802.1|45782.1|0
1721018170000|2024-07-15 04:36:10|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45799.6|45779.6|0
1721018180000|2024-07-15 04:36:20|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|0
1721018200000|2024-07-15 04:36:40|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|0
1721018230000|2024-07-15 04:37:10|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|45807.6|45787.6|0
1721018240000|2024-07-15 04:37:20|45810.1|45790.1|45810.7|45790.7|45810.7|45790.7|45810.1|45790.1|0
1721018270000|2024-07-15 04:37:50|45812.6|45792.6|45813.2|45793.2|45813.2|45793.2|45812.6|45792.6|0
1721018280000|2024-07-15 04:38:00|45815.1|45795.1|45810.7|45790.7|45815.1|45795.1|45810.7|45790.7|2
1721018300000|2024-07-15 04:38:20|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|0
1721018340000|2024-07-15 04:39:00|45808.2|45788.2|45803.9|45783.9|45808.2|45788.2|45803.9|45783.9|0
1721018350000|2024-07-15 04:39:10|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|0
1721018360000|2024-07-15 04:39:20|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|0
1721018390000|2024-07-15 04:39:50|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|0
1721018400000|2024-07-15 04:40:00|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|0
1721018410000|2024-07-15 04:40:10|45803.2|45783.2|45801.4|45781.4|45803.2|45783.2|45801.4|45781.4|0
1721018420000|2024-07-15 04:40:20|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|2
1721018460000|2024-07-15 04:41:00|45798.9|45778.9|45800.7|45780.7|45800.7|45780.7|45798.9|45778.9|1
1721018470000|2024-07-15 04:41:10|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|0
1721018480000|2024-07-15 04:41:20|45803.2|45783.2|45805.7|45785.7|45805.7|45785.7|45803.2|45783.2|2
1721018490000|2024-07-15 04:41:30|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|0
1721018500000|2024-07-15 04:41:40|||||||||1
1721018520000|2024-07-15 04:42:00|45808.2|45788.2|45808.9|45788.9|45808.9|45788.9|45806.4|45786.4|1
1721018530000|2024-07-15 04:42:10|45806.4|45786.4|45806.4|45786.4|45808.2|45788.2|45806.4|45786.4|0
1721018540000|2024-07-15 04:42:20|45808.2|45788.2|45805.1|45785.1|45808.2|45788.2|45805.1|45785.1|5
1721018570000|2024-07-15 04:42:50|45803.2|45783.2|45799.6|45779.6|45803.2|45783.2|45799.6|45779.6|0
1721018590000|2024-07-15 04:43:10|45796.4|45776.4|45796.4|45776.4|45796.4|45776.4|45796.4|45776.4|0
1721018640000|2024-07-15 04:44:00|45798.2|45778.2|45800.1|45780.1|45800.1|45780.1|45798.2|45778.2|2
1721018650000|2024-07-15 04:44:10|45800.7|45780.7|45798.9|45778.9|45800.7|45780.7|45798.9|45778.9|0
1721018660000|2024-07-15 04:44:20|45800.7|45780.7|45798.9|45778.9|45800.7|45780.7|45798.9|45778.9|0
1721018670000|2024-07-15 04:44:30|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|0
1721018740000|2024-07-15 04:45:40|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|0
1721018760000|2024-07-15 04:46:00|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|1
1721018780000|2024-07-15 04:46:20|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1721018790000|2024-07-15 04:46:30|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|0
1721018810000|2024-07-15 04:46:50|45810.7|45790.7|45810.7|45790.7|45810.7|45790.7|45810.7|45790.7|2
1721018840000|2024-07-15 04:47:20|45810|45790|45810|45790|45810|45790|45810|45790|0
1721018850000|2024-07-15 04:47:30|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1721018870000|2024-07-15 04:47:50|45805.7|45785.7|45805|45785|45805.7|45785.7|45805|45785|0
1721018950000|2024-07-15 04:49:10|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|1
1721018960000|2024-07-15 04:49:20|45805|45785|45805|45785|45805|45785|45805|45785|0
1721018990000|2024-07-15 04:49:50|45803.2|45783.2|45800|45780|45803.2|45783.2|45800|45780|2
1721019020000|2024-07-15 04:50:20|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|1
1721019030000|2024-07-15 04:50:30|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|45800.7|45780.7|0
1721019050000|2024-07-15 04:50:50|||||||||1
1721019060000|2024-07-15 04:51:00|45804.4|45784.4|45807.5|45787.5|45807.5|45787.5|45804.4|45784.4|2
1721019070000|2024-07-15 04:51:10|45809.4|45789.4|45809.4|45789.4|45811.2|45791.2|45809.4|45789.4|0
1721019080000|2024-07-15 04:51:20|45811.2|45791.2|45809.4|45789.4|45811.2|45791.2|45809.4|45789.4|0
1721019090000|2024-07-15 04:51:30|||||||||2
1721019110000|2024-07-15 04:51:50|||||||||1
1721019120000|2024-07-15 04:52:00|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1721019240000|2024-07-15 04:54:00|||||||||1
1721019270000|2024-07-15 04:54:30|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|0
1721019280000|2024-07-15 04:54:40|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1721019290000|2024-07-15 04:54:50|45805.7|45785.7|45795.7|45775.7|45805.7|45785.7|45795.7|45775.7|6
1721019300000|2024-07-15 04:55:00|||||||||2
1721019330000|2024-07-15 04:55:30|||||||||3
1721019340000|2024-07-15 04:55:40|45797.5|45777.5|45800.7|45780.7|45800.7|45780.7|45797.5|45777.5|2
1721019350000|2024-07-15 04:55:50|45798.9|45778.9|45797.5|45777.5|45798.9|45778.9|45797.5|45777.5|0
1721019360000|2024-07-15 04:56:00|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|1
1721019370000|2024-07-15 04:56:10|||||||||1
1721019390000|2024-07-15 04:56:30|45793.9|45773.9|45793.9|45773.9|45793.9|45773.9|45793.9|45773.9|0
1721019410000|2024-07-15 04:56:50|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|0
1721019420000|2024-07-15 04:57:00|||||||||1
1721019430000|2024-07-15 04:57:10|45795|45775|45795.7|45775.7|45795.7|45775.7|45795|45775|1
1721019440000|2024-07-15 04:57:20|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|0
1721019480000|2024-07-15 04:58:00|45796.2|45776.2|45796.2|45776.2|45796.2|45776.2|45796.2|45776.2|0
1721019510000|2024-07-15 04:58:30|45794.3|45774.3|45794.3|45774.3|45794.3|45774.3|45794.3|45774.3|0
1721019540000|2024-07-15 04:59:00|45792.5|45772.5|45792.5|45772.5|45792.5|45772.5|45792.5|45772.5|1
1721019570000|2024-07-15 04:59:30|45790|45770|45790|45770|45790|45770|45790|45770|4
1721019590000|2024-07-15 04:59:50|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|1
1721019600000|2024-07-15 05:00:00|45785.7|45765.7|45755.7|45735.7|45785.7|45765.7|45740.7|45720.7|42
1721019610000|2024-07-15 05:00:10|45760.7|45740.7|45765.7|45745.7|45765.7|45745.7|45760.7|45740.7|5
1721019620000|2024-07-15 05:00:20|45769.3|45749.3|45770.7|45750.7|45770.7|45750.7|45769.3|45749.3|1
1721019640000|2024-07-15 05:00:40|45768.9|45748.9|45768.9|45748.9|45770.7|45750.7|45768.2|45748.2|3
1721019650000|2024-07-15 05:00:50|45768.2|45748.2|45770.7|45750.7|45770.7|45750.7|45768.2|45748.2|0
1721019660000|2024-07-15 05:01:00|45772.5|45752.5|45773.2|45753.2|45775|45755|45772.5|45752.5|6
1721019670000|2024-07-15 05:01:10|45775|45755|45775.7|45755.7|45777.5|45757.5|45772.5|45752.5|2
1721019680000|2024-07-15 05:01:20|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|2
1721019690000|2024-07-15 05:01:30|45780|45760|45780|45760|45780|45760|45780|45760|8
1721019700000|2024-07-15 05:01:40|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|2
1721019720000|2024-07-15 05:02:00|45775.7|45755.7|45782.5|45762.5|45782.5|45762.5|45775.7|45755.7|4
1721019730000|2024-07-15 05:02:10|45780.7|45760.7|45782.5|45762.5|45782.5|45762.5|45780.7|45760.7|0
1721019740000|2024-07-15 05:02:20|45784.3|45764.3|45785|45765|45785|45765|45784.3|45764.3|0
1721019750000|2024-07-15 05:02:30|45786.8|45766.8|45787.5|45767.5|45787.5|45767.5|45786.8|45766.8|0
1721019770000|2024-07-15 05:02:50|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|45785|45765|1
1721019780000|2024-07-15 05:03:00|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|2
1721019790000|2024-07-15 05:03:10|45785|45765|45785.7|45765.7|45785.7|45765.7|45785|45765|4
1721019810000|2024-07-15 05:03:30|45782.5|45762.5|45782.5|45762.5|45782.5|45762.5|45782.5|45762.5|2
1721019830000|2024-07-15 05:03:50|45778.9|45758.9|45785.7|45765.7|45785.7|45765.7|45778.9|45758.9|2
1721019850000|2024-07-15 05:04:10|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|1
1721019860000|2024-07-15 05:04:20|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|0
1721019870000|2024-07-15 05:04:30|45778.9|45758.9|45778.9|45758.9|45778.9|45758.9|45778.9|45758.9|0
1721019890000|2024-07-15 05:04:50|45777.1|45757.1|45780.7|45760.7|45780.7|45760.7|45777.1|45757.1|0
1721019900000|2024-07-15 05:05:00|45778.9|45758.9|45777.1|45757.1|45778.9|45758.9|45777.1|45757.1|0
1721019920000|2024-07-15 05:05:20|45780.7|45760.7|45782.1|45762.1|45782.1|45762.1|45780.7|45760.7|1
1721019940000|2024-07-15 05:05:40|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|0
1721019960000|2024-07-15 05:06:00|45778.9|45758.9|45777.1|45757.1|45778.9|45758.9|45777.1|45757.1|1
1721019980000|2024-07-15 05:06:20|45775.3|45755.3|45776.4|45756.4|45776.4|45756.4|45773.9|45753.9|0
1721019990000|2024-07-15 05:06:30|45777.1|45757.1|45772.1|45752.1|45777.1|45757.1|45772.1|45752.1|0
1721020000000|2024-07-15 05:06:40|45774.6|45754.6|45776.4|45756.4|45776.4|45756.4|45773.9|45753.9|2
1721020010000|2024-07-15 05:06:50|45774.6|45754.6|45773.9|45753.9|45774.6|45754.6|45772.1|45752.1|0
1721020020000|2024-07-15 05:07:00|45774.6|45754.6|45772.1|45752.1|45774.6|45754.6|45772.1|45752.1|1
1721020030000|2024-07-15 05:07:10|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45772.1|45752.1|1
1721020040000|2024-07-15 05:07:20|45775.7|45755.7|45772.1|45752.1|45776.4|45756.4|45772.1|45752.1|2
1721020060000|2024-07-15 05:07:40|45774.6|45754.6|45773.9|45753.9|45774.6|45754.6|45773.9|45753.9|2
1721020080000|2024-07-15 05:08:00|45772.1|45752.1|45775.7|45755.7|45775.7|45755.7|45772.1|45752.1|2
1721020090000|2024-07-15 05:08:10|45777.5|45757.5|45775.7|45755.7|45778.2|45758.2|45775.7|45755.7|1
1721020100000|2024-07-15 05:08:20|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|0
1721020120000|2024-07-15 05:08:40|45775.3|45755.3|45773.9|45753.9|45775.3|45755.3|45773.9|45753.9|1
1721020140000|2024-07-15 05:09:00|45773.2|45753.2|45769.6|45749.6|45773.2|45753.2|45769.6|45749.6|1
1721020170000|2024-07-15 05:09:30|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|0
1721020190000|2024-07-15 05:09:50|45774.6|45754.6|45774.6|45754.6|45774.6|45754.6|45774.6|45754.6|1
1721020200000|2024-07-15 05:10:00|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|0
1721020220000|2024-07-15 05:10:20|45773.2|45753.2|45773.9|45753.9|45773.9|45753.9|45771.4|45751.4|0
1721020270000|2024-07-15 05:11:10|45771.4|45751.4|45773.9|45753.9|45773.9|45753.9|45771.4|45751.4|0
1721020300000|2024-07-15 05:11:40|45774.6|45754.6|45777.1|45757.1|45777.1|45757.1|45774.6|45754.6|1
1721020310000|2024-07-15 05:11:50|45778.9|45758.9|45783.2|45763.2|45783.2|45763.2|45778.9|45758.9|1
1721020320000|2024-07-15 05:12:00|45783.9|45763.9|45786.4|45766.4|45786.4|45766.4|45783.9|45763.9|1
1721020340000|2024-07-15 05:12:20|45788.2|45768.2|45788.9|45768.9|45788.9|45768.9|45788.2|45768.2|2
1721020350000|2024-07-15 05:12:30|45789.6|45769.6|45795|45775|45795|45775|45789.6|45769.6|3
1721020360000|2024-07-15 05:12:40|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|0
1721020390000|2024-07-15 05:13:10|45795|45775|45795|45775|45795|45775|45795|45775|1
1721020420000|2024-07-15 05:13:40|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|0
1721020430000|2024-07-15 05:13:50|45791.4|45771.4|45793.9|45773.9|45793.9|45773.9|45791.4|45771.4|0
1721020440000|2024-07-15 05:14:00|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|45795.7|45775.7|0
1721020450000|2024-07-15 05:14:10|||||||||1
1721020460000|2024-07-15 05:14:20|||||||||2
1721020470000|2024-07-15 05:14:30|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|0
1721020480000|2024-07-15 05:14:40|45799.3|45779.3|45802.5|45782.5|45802.5|45782.5|45799.3|45779.3|2
1721020510000|2024-07-15 05:15:10|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|0
1721020520000|2024-07-15 05:15:20|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|1
1721020530000|2024-07-15 05:15:30|45805|45785|45800.7|45780.7|45805|45785|45800.7|45780.7|11
1721020550000|2024-07-15 05:15:50|45797.1|45777.1|45795.7|45775.7|45797.1|45777.1|45795.7|45775.7|0
1721020580000|2024-07-15 05:16:20|||||||||1
1721020610000|2024-07-15 05:16:50|45801.4|45781.4|45805|45785|45805|45785|45801.4|45781.4|4
1721020620000|2024-07-15 05:17:00|45810.7|45790.7|45812.5|45792.5|45812.5|45792.5|45810.7|45790.7|1
1721020630000|2024-07-15 05:17:10|45813.2|45793.2|45812.5|45792.5|45813.2|45793.2|45812.5|45792.5|0
1721020650000|2024-07-15 05:17:30|45815|45795|45813.9|45793.9|45815|45795|45812.5|45792.5|4
1721020660000|2024-07-15 05:17:40|45815.7|45795.7|45815.7|45795.7|45815.7|45795.7|45815.7|45795.7|1
1721020670000|2024-07-15 05:17:50|||||||||1
1721020680000|2024-07-15 05:18:00|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|2
1721020690000|2024-07-15 05:18:10|45815.7|45795.7|45815.7|45795.7|45815.7|45795.7|45813.9|45793.9|0
1721020700000|2024-07-15 05:18:20|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|0
1721020710000|2024-07-15 05:18:30|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|0
1721020730000|2024-07-15 05:18:50|45816.4|45796.4|45816.4|45796.4|45816.4|45796.4|45816.4|45796.4|0
1721020740000|2024-07-15 05:19:00|45813.9|45793.9|45816.4|45796.4|45816.4|45796.4|45813.9|45793.9|7
1721020750000|2024-07-15 05:19:10|45815.7|45795.7|45813.9|45793.9|45815.7|45795.7|45813.9|45793.9|2
1721020770000|2024-07-15 05:19:30|45812.1|45792.1|45812.1|45792.1|45812.1|45792.1|45812.1|45792.1|0
1721020780000|2024-07-15 05:19:40|45813.9|45793.9|45813.2|45793.2|45813.9|45793.9|45811.4|45791.4|2
1721020790000|2024-07-15 05:19:50|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|0
1721020820000|2024-07-15 05:20:20|45812.5|45792.5|45813.9|45793.9|45813.9|45793.9|45812.5|45792.5|2
1721020840000|2024-07-15 05:20:40|45812.1|45792.1|45812.1|45792.1|45812.1|45792.1|45812.1|45792.1|0
1721020850000|2024-07-15 05:20:50|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|14
1721020860000|2024-07-15 05:21:00|45814.6|45794.6|45814.6|45794.6|45814.6|45794.6|45814.6|45794.6|2
1721020870000|2024-07-15 05:21:10|||||||||1
1721020880000|2024-07-15 05:21:20|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|0
1721020890000|2024-07-15 05:21:30|45817.1|45797.1|45817.1|45797.1|45817.1|45797.1|45817.1|45797.1|0
1721020900000|2024-07-15 05:21:40|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|4
1721020910000|2024-07-15 05:21:50|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|0
1721020920000|2024-07-15 05:22:00|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|0
1721020930000|2024-07-15 05:22:10|45823.2|45803.2|45825.7|45805.7|45825.7|45805.7|45823.2|45803.2|1
1721020940000|2024-07-15 05:22:20|45830.7|45810.7|45823.9|45803.9|45830.7|45810.7|45823.9|45803.9|2
1721020950000|2024-07-15 05:22:30|45825.7|45805.7|45826.4|45806.4|45828.2|45808.2|45825.7|45805.7|0
1721020960000|2024-07-15 05:22:40|45827.1|45807.1|45826.4|45806.4|45828.9|45808.9|45826.4|45806.4|1
1721020970000|2024-07-15 05:22:50|45827.1|45807.1|45825.7|45805.7|45827.1|45807.1|45825.7|45805.7|0
1721020980000|2024-07-15 05:23:00|||||||||2
1721021000000|2024-07-15 05:23:20|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|0
1721021020000|2024-07-15 05:23:40|45825.7|45805.7|45823.9|45803.9|45826.4|45806.4|45823.9|45803.9|2
1721021030000|2024-07-15 05:23:50|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|0
1721021040000|2024-07-15 05:24:00|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|45825.7|45805.7|1
1721021050000|2024-07-15 05:24:10|45826.4|45806.4|45830.7|45810.7|45830.7|45810.7|45826.4|45806.4|0
1721021060000|2024-07-15 05:24:20|45828.9|45808.9|45825.7|45805.7|45828.9|45808.9|45825.7|45805.7|5
1721021070000|2024-07-15 05:24:30|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|0
1721021080000|2024-07-15 05:24:40|45825.7|45805.7|45821.4|45801.4|45825.7|45805.7|45821.4|45801.4|1
1721021090000|2024-07-15 05:24:50|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|0
1721021100000|2024-07-15 05:25:00|45819.6|45799.6|45821.4|45801.4|45821.4|45801.4|45819.6|45799.6|1
1721021110000|2024-07-15 05:25:10|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|1
1721021120000|2024-07-15 05:25:20|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|0
1721021130000|2024-07-15 05:25:30|45822.1|45802.1|45825.7|45805.7|45825.7|45805.7|45822.1|45802.1|0
1721021140000|2024-07-15 05:25:40|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|0
1721021160000|2024-07-15 05:26:00|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|0
1721021180000|2024-07-15 05:26:20|45826.4|45806.4|45825.7|45805.7|45827.1|45807.1|45825.7|45805.7|2
1721021190000|2024-07-15 05:26:30|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|1
1721021210000|2024-07-15 05:26:50|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|1
1721021220000|2024-07-15 05:27:00|45823.9|45803.9|45822.1|45802.1|45823.9|45803.9|45822.1|45802.1|0
1721021230000|2024-07-15 05:27:10|45820.3|45800.3|45818.9|45798.9|45820.3|45800.3|45818.9|45798.9|0
1721021240000|2024-07-15 05:27:20|45818.2|45798.2|45818.9|45798.9|45818.9|45798.9|45818.2|45798.2|0
1721021250000|2024-07-15 05:27:30|45818.2|45798.2|45818.9|45798.9|45818.9|45798.9|45818.2|45798.2|1
1721021280000|2024-07-15 05:28:00|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|45820.7|45800.7|0
1721021300000|2024-07-15 05:28:20|45818.9|45798.9|45820.7|45800.7|45820.7|45800.7|45818.9|45798.9|0
1721021320000|2024-07-15 05:28:40|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|0
1721021340000|2024-07-15 05:29:00|45820.7|45800.7|45825.7|45805.7|45825.7|45805.7|45820.7|45800.7|2
1721021350000|2024-07-15 05:29:10|45827.5|45807.5|45828.9|45808.9|45828.9|45808.9|45827.5|45807.5|1
1721021360000|2024-07-15 05:29:20|45830.7|45810.7|45833.9|45813.9|45837.5|45817.5|45830.7|45810.7|11
1721021380000|2024-07-15 05:29:40|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|0
1721021390000|2024-07-15 05:29:50|45830.7|45810.7|45823.9|45803.9|45830.7|45810.7|45823.9|45803.9|3
1721021400000|2024-07-15 05:30:00|45822.1|45802.1|45793.9|45773.9|45837.1|45817.1|45793.9|45773.9|34
1721021410000|2024-07-15 05:30:10|45795.7|45775.7|45798.2|45778.2|45798.2|45778.2|45795.7|45775.7|2
1721021420000|2024-07-15 05:30:20|45798.9|45778.9|45783.9|45763.9|45798.9|45778.9|45783.9|45763.9|17
1721021430000|2024-07-15 05:30:30|45782.1|45762.1|45773.9|45753.9|45782.1|45762.1|45773.9|45753.9|5
1721021440000|2024-07-15 05:30:40|45777.1|45757.1|45770.7|45750.7|45777.1|45757.1|45770.7|45750.7|5
1721021450000|2024-07-15 05:30:50|45773.9|45753.9|45772.1|45752.1|45773.9|45753.9|45768.9|45748.9|6
1721021460000|2024-07-15 05:31:00|45776.4|45756.4|45787.1|45767.1|45787.1|45767.1|45776.4|45756.4|10
1721021470000|2024-07-15 05:31:10|45785.3|45765.3|45787.1|45767.1|45787.1|45767.1|45783.9|45763.9|6
1721021480000|2024-07-15 05:31:20|45786.4|45766.4|45786.4|45766.4|45786.4|45766.4|45784.6|45764.6|0
1721021490000|2024-07-15 05:31:30|45788.9|45768.9|45787.1|45767.1|45788.9|45768.9|45783.9|45763.9|1
1721021500000|2024-07-15 05:31:40|45788.9|45768.9|45787.1|45767.1|45788.9|45768.9|45786.4|45766.4|0
1721021510000|2024-07-15 05:31:50|45783.9|45763.9|45787.1|45767.1|45787.1|45767.1|45783.9|45763.9|0
1721021520000|2024-07-15 05:32:00|45784.6|45764.6|45775.7|45755.7|45784.6|45764.6|45775.7|45755.7|1
1721021530000|2024-07-15 05:32:10|45773.9|45753.9|45772.1|45752.1|45773.9|45753.9|45771.4|45751.4|0
1721021540000|2024-07-15 05:32:20|45770.7|45750.7|45767.1|45747.1|45770.7|45750.7|45766.4|45746.4|2
1721021560000|2024-07-15 05:32:40|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|1
1721021570000|2024-07-15 05:32:50|45765.7|45745.7|45765.7|45745.7|45765.7|45745.7|45763.9|45743.9|0
1721021580000|2024-07-15 05:33:00|45763.9|45743.9|45766.4|45746.4|45766.4|45746.4|45763.2|45743.2|2
1721021590000|2024-07-15 05:33:10|45765.7|45745.7|45758.9|45738.9|45765.7|45745.7|45758.9|45738.9|0
1721021600000|2024-07-15 05:33:20|45753.9|45733.9|45735.7|45715.7|45753.9|45733.9|45735.7|45715.7|14
1721021610000|2024-07-15 05:33:30|45737.1|45717.1|45738.2|45718.2|45743.9|45723.9|45737.1|45717.1|14
1721021620000|2024-07-15 05:33:40|45737.5|45717.5|45735.7|45715.7|45740.7|45720.7|45735.7|45715.7|3
1721021630000|2024-07-15 05:33:50|45736.4|45716.4|45732.1|45712.1|45736.4|45716.4|45730.7|45710.7|2
1721021640000|2024-07-15 05:34:00|45733.9|45713.9|45730.7|45710.7|45733.9|45713.9|45727.5|45707.5|5
1721021650000|2024-07-15 05:34:10|45731.4|45711.4|45728.9|45708.9|45731.4|45711.4|45728.9|45708.9|3
1721021660000|2024-07-15 05:34:20|45731.4|45711.4|45733.9|45713.9|45733.9|45713.9|45730.7|45710.7|3
1721021670000|2024-07-15 05:34:30|45734.6|45714.6|45738.9|45718.9|45738.9|45718.9|45734.6|45714.6|2
1721021680000|2024-07-15 05:34:40|45736.4|45716.4|45741.4|45721.4|45741.4|45721.4|45736.4|45716.4|0
1721021690000|2024-07-15 05:34:50|45745.7|45725.7|45748.9|45728.9|45748.9|45728.9|45743.9|45723.9|2
1721021700000|2024-07-15 05:35:00|45750.7|45730.7|45750.7|45730.7|45755|45735|45750.7|45730.7|8
1721021710000|2024-07-15 05:35:10|45754.3|45734.3|45755.7|45735.7|45755.7|45735.7|45754.3|45734.3|14
1721021730000|2024-07-15 05:35:30|45753.9|45733.9|45746.4|45726.4|45755.7|45735.7|45744.6|45724.6|10
1721021740000|2024-07-15 05:35:40|45744.6|45724.6|45741.4|45721.4|45744.6|45724.6|45741.4|45721.4|1
1721021750000|2024-07-15 05:35:50|45739.6|45719.6|45720.7|45700.7|45739.6|45719.6|45720.7|45700.7|3
1721021760000|2024-07-15 05:36:00|45721.4|45701.4|45725|45705|45725.7|45705.7|45721.4|45701.4|13
1721021770000|2024-07-15 05:36:10|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|2
1721021780000|2024-07-15 05:36:20|45725|45705|45722.5|45702.5|45727.5|45707.5|45722.5|45702.5|1
1721021790000|2024-07-15 05:36:30|45720|45700|45722.5|45702.5|45722.5|45702.5|45717.5|45697.5|3
1721021800000|2024-07-15 05:36:40|45720.7|45700.7|45720.7|45700.7|45725.7|45705.7|45720.7|45700.7|5
1721021810000|2024-07-15 05:36:50|45722.5|45702.5|45717.5|45697.5|45722.5|45702.5|45717.5|45697.5|2
1721021820000|2024-07-15 05:37:00|45719.3|45699.3|45720|45700|45721.8|45701.8|45717.5|45697.5|2
1721021830000|2024-07-15 05:37:10|45719.3|45699.3|45708.2|45688.2|45719.3|45699.3|45708.2|45688.2|7
1721021840000|2024-07-15 05:37:20|45705.7|45685.7|45703.2|45683.2|45705.7|45685.7|45700.7|45680.7|5
1721021850000|2024-07-15 05:37:30|45698.2|45678.2|45690.7|45670.7|45698.2|45678.2|45688.9|45668.9|30
1721021860000|2024-07-15 05:37:40|45690|45670|45681.1|45661.1|45690|45670|45681.1|45661.1|5
1721021870000|2024-07-15 05:37:50|45681.8|45661.8|45681.8|45661.8|45682.5|45662.5|45679.3|45659.3|0
1721021880000|2024-07-15 05:38:00|45680|45660|45675.7|45655.7|45680|45660|45675.7|45655.7|3
1721021890000|2024-07-15 05:38:10|45677.5|45657.5|45673.2|45653.2|45677.5|45657.5|45673.2|45653.2|1
1721021900000|2024-07-15 05:38:20|45670.7|45650.7|45668.2|45648.2|45670.7|45650.7|45668.2|45648.2|18
1721021910000|2024-07-15 05:38:30|45667.5|45647.5|45669.3|45649.3|45670|45650|45665.7|45645.7|3
1721021920000|2024-07-15 05:38:40|45670|45650|45675.7|45655.7|45677.5|45657.5|45670|45650|14
1721021930000|2024-07-15 05:38:50|45676.4|45656.4|45680|45660|45680.7|45660.7|45676.4|45656.4|1
1721021940000|2024-07-15 05:39:00|45680.7|45660.7|45683.2|45663.2|45683.2|45663.2|45678.9|45658.9|5
1721021950000|2024-07-15 05:39:10|45683.9|45663.9|45673.2|45653.2|45685.7|45665.7|45670.7|45650.7|14
1721021960000|2024-07-15 05:39:20|45672.5|45652.5|45673.9|45653.9|45673.9|45653.9|45670.7|45650.7|1
1721021970000|2024-07-15 05:39:30|45671.4|45651.4|45675.7|45655.7|45675.7|45655.7|45671.4|45651.4|1
1721021980000|2024-07-15 05:39:40|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|0
1721021990000|2024-07-15 05:39:50|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|7
1721022000000|2024-07-15 05:40:00|45678.2|45658.2|45681.4|45661.4|45681.4|45661.4|45678.2|45658.2|2
1721022010000|2024-07-15 05:40:10|45679.6|45659.6|45675.7|45655.7|45679.6|45659.6|45675.7|45655.7|5
1721022020000|2024-07-15 05:40:20|45678.2|45658.2|45675.7|45655.7|45678.9|45658.9|45673.9|45653.9|2
1721022030000|2024-07-15 05:40:30|45673.9|45653.9|45678.9|45658.9|45678.9|45658.9|45673.9|45653.9|2
1721022040000|2024-07-15 05:40:40|45681.4|45661.4|45683.2|45663.2|45683.2|45663.2|45681.4|45661.4|1
1721022050000|2024-07-15 05:40:50|45681.4|45661.4|45671.4|45651.4|45681.4|45661.4|45671.4|45651.4|3
1721022060000|2024-07-15 05:41:00|45670.7|45650.7|45667.1|45647.1|45673.2|45653.2|45667.1|45647.1|0
1721022070000|2024-07-15 05:41:10|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|2
1721022080000|2024-07-15 05:41:20|45667.1|45647.1|45663.9|45643.9|45667.1|45647.1|45663.9|45643.9|4
1721022090000|2024-07-15 05:41:30|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|45663.2|45643.2|2
1721022100000|2024-07-15 05:41:40|45667.5|45647.5|45660|45640|45667.5|45647.5|45660|45640|5
1721022110000|2024-07-15 05:41:50|45662.5|45642.5|45661.8|45641.8|45662.5|45642.5|45661.8|45641.8|8
1721022120000|2024-07-15 05:42:00|45660|45640|45668.2|45648.2|45668.2|45648.2|45658.2|45638.2|5
1721022130000|2024-07-15 05:42:10|45670|45650|45670|45650|45673.6|45653.6|45670|45650|2
1721022140000|2024-07-15 05:42:20|45669.3|45649.3|45672.5|45652.5|45672.5|45652.5|45667.5|45647.5|0
1721022150000|2024-07-15 05:42:30|45670.7|45650.7|45667.5|45647.5|45670.7|45650.7|45667.5|45647.5|1
1721022160000|2024-07-15 05:42:40|45669.3|45649.3|45670.7|45650.7|45672.5|45652.5|45669.3|45649.3|0
1721022170000|2024-07-15 05:42:50|45668.9|45648.9|45668.2|45648.2|45668.9|45648.9|45667.5|45647.5|0
1721022180000|2024-07-15 05:43:00|45668.9|45648.9|45670.7|45650.7|45672.5|45652.5|45668.2|45648.2|1
1721022190000|2024-07-15 05:43:10|45672.5|45652.5|45670|45650|45672.5|45652.5|45670|45650|2
1721022200000|2024-07-15 05:43:20|45670.7|45650.7|45665|45645|45670.7|45650.7|45665|45645|1
1721022210000|2024-07-15 05:43:30|45667.5|45647.5|45667.5|45647.5|45667.5|45647.5|45665|45645|0
1721022220000|2024-07-15 05:43:40|45669.3|45649.3|45665|45645|45669.3|45649.3|45665|45645|1
1721022230000|2024-07-15 05:43:50|45666.8|45646.8|45664.3|45644.3|45667.5|45647.5|45664.3|45644.3|0
1721022240000|2024-07-15 05:44:00|45660|45640|45650.7|45630.7|45660|45640|45650.7|45630.7|5
1721022250000|2024-07-15 05:44:10|45648.9|45628.9|45643.2|45623.2|45648.9|45628.9|45641.4|45621.4|6
1721022260000|2024-07-15 05:44:20|45643.9|45623.9|45643.9|45623.9|45643.9|45623.9|45643.9|45623.9|4
1721022270000|2024-07-15 05:44:30|45647.5|45627.5|45646.4|45626.4|45648.2|45628.2|45646.4|45626.4|4
1721022280000|2024-07-15 05:44:40|45647.1|45627.1|45648.9|45628.9|45648.9|45628.9|45647.1|45627.1|1
1721022290000|2024-07-15 05:44:50|45647.1|45627.1|45647.1|45627.1|45650.7|45630.7|45647.1|45627.1|0
1721022300000|2024-07-15 05:45:00|45648.9|45628.9|45651.4|45631.4|45651.4|45631.4|45647.1|45627.1|3
1721022310000|2024-07-15 05:45:10|45652.1|45632.1|45648.4|45628.4|45652.1|45632.1|45647.8|45627.8|7
1721022320000|2024-07-15 05:45:20|45647.8|45627.8|45645.9|45625.9|45650.3|45630.3|45645.9|45625.9|2
1721022330000|2024-07-15 05:45:30|45642.3|45622.3|45638.4|45618.4|45642.3|45622.3|45636.6|45616.6|3
1721022340000|2024-07-15 05:45:40|45640.3|45620.3|45641.6|45621.6|45641.6|45621.6|45640.3|45620.3|2
1721022350000|2024-07-15 05:45:50|45643|45623|45644.8|45624.8|45644.8|45624.8|45639.8|45619.8|3
1721022360000|2024-07-15 05:46:00|45644.1|45624.1|45641.6|45621.6|45646.6|45626.6|45641.6|45621.6|1
1721022370000|2024-07-15 05:46:10|45639.8|45619.8|45638|45618|45639.8|45619.8|45638|45618|1
1721022380000|2024-07-15 05:46:20|45639.8|45619.8|45639.8|45619.8|45639.8|45619.8|45639.8|45619.8|0
1721022390000|2024-07-15 05:46:30|45644.1|45624.1|45644.8|45624.8|45644.8|45624.8|45642.3|45622.3|2
1721022400000|2024-07-15 05:46:40|45643|45623|45644.8|45624.8|45644.8|45624.8|45643|45623|6
1721022410000|2024-07-15 05:46:50|45645.5|45625.5|45649.8|45629.8|45650.5|45630.5|45645.5|45625.5|3
1721022420000|2024-07-15 05:47:00|45650.5|45630.5|45650.5|45630.5|45653|45633|45649.8|45629.8|1
1721022430000|2024-07-15 05:47:10|45651.2|45631.2|45649.8|45629.8|45654.8|45634.8|45649.8|45629.8|6
1721022440000|2024-07-15 05:47:20|45649.1|45629.1|45643|45623|45649.1|45629.1|45643|45623|0
1721022450000|2024-07-15 05:47:30|45639.8|45619.8|45639.1|45619.1|45639.8|45619.8|45637.3|45617.3|6
1721022460000|2024-07-15 05:47:40|45639.8|45619.8|45644.1|45624.1|45644.1|45624.1|45639.1|45619.1|1
1721022470000|2024-07-15 05:47:50|45645.9|45625.9|45644.1|45624.1|45645.9|45625.9|45644.1|45624.1|3
1721022480000|2024-07-15 05:48:00|45643.4|45623.4|45634.8|45614.8|45643.4|45623.4|45634.8|45614.8|2
1721022490000|2024-07-15 05:48:10|45634.1|45614.1|45629.8|45609.8|45634.1|45614.1|45629.8|45609.8|6
1721022500000|2024-07-15 05:48:20|45629.1|45609.1|45629.1|45609.1|45629.8|45609.8|45629.1|45609.1|0
1721022510000|2024-07-15 05:48:30|45630.9|45610.9|45638.4|45618.4|45638.4|45618.4|45629.1|45609.1|3
1721022520000|2024-07-15 05:48:40|45639.1|45619.1|45648.4|45628.4|45648.4|45628.4|45639.1|45619.1|1
1721022530000|2024-07-15 05:48:50|45651.6|45631.6|45654.1|45634.1|45654.1|45634.1|45651.6|45631.6|2
1721022540000|2024-07-15 05:49:00|45653.4|45633.4|45658.4|45638.4|45658.4|45638.4|45653.4|45633.4|16
1721022550000|2024-07-15 05:49:10|||||||||1
1721022560000|2024-07-15 05:49:20|45656.6|45636.6|45651.6|45631.6|45656.6|45636.6|45649.1|45629.1|1
1721022580000|2024-07-15 05:49:40|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|2
1721022590000|2024-07-15 05:49:50|45651.6|45631.6|45651.6|45631.6|45653.4|45633.4|45651.6|45631.6|1
1721022600000|2024-07-15 05:50:00|45649.1|45629.1|45651.6|45631.6|45651.6|45631.6|45649.1|45629.1|1
1721022610000|2024-07-15 05:50:10|45653.4|45633.4|45653.4|45633.4|45654.1|45634.1|45653.4|45633.4|2
1721022620000|2024-07-15 05:50:20|45652.8|45632.8|45652.1|45632.1|45652.8|45632.8|45652.1|45632.1|0
1721022630000|2024-07-15 05:50:30|45648.4|45628.4|45648.4|45628.4|45648.4|45628.4|45648.4|45628.4|0
1721022640000|2024-07-15 05:50:40|45646.6|45626.6|45648.4|45628.4|45648.4|45628.4|45646.6|45626.6|2
1721022650000|2024-07-15 05:50:50|45646.6|45626.6|45646.6|45626.6|45646.6|45626.6|45644.1|45624.1|0
1721022660000|2024-07-15 05:51:00|45644.8|45624.8|45648.4|45628.4|45648.4|45628.4|45644.8|45624.8|0
1721022670000|2024-07-15 05:51:10|45651.6|45631.6|45653.4|45633.4|45655.9|45635.9|45651.6|45631.6|3
1721022680000|2024-07-15 05:51:20|45655.9|45635.9|45656.6|45636.6|45657.8|45637.8|45653.4|45633.4|0
1721022690000|2024-07-15 05:51:30|45655.9|45635.9|45656.6|45636.6|45656.6|45636.6|45653.4|45633.4|3
1721022700000|2024-07-15 05:51:40|45654.8|45634.8|45653.4|45633.4|45654.8|45634.8|45649.8|45629.8|5
1721022710000|2024-07-15 05:51:50|45655.3|45635.3|45658.4|45638.4|45658.4|45638.4|45653.4|45633.4|12
1721022720000|2024-07-15 05:52:00|45656.6|45636.6|45651.6|45631.6|45656.6|45636.6|45649.1|45629.1|1
1721022730000|2024-07-15 05:52:10|45652.3|45632.3|45654.1|45634.1|45654.1|45634.1|45649.8|45629.8|17
1721022740000|2024-07-15 05:52:20|45653.4|45633.4|45653.4|45633.4|45654.1|45634.1|45653.4|45633.4|4
1721022750000|2024-07-15 05:52:30|45654.1|45634.1|45655.9|45635.9|45659.1|45639.1|45654.1|45634.1|3
1721022770000|2024-07-15 05:52:50|45653.4|45633.4|45653.4|45633.4|45653.4|45633.4|45653.4|45633.4|1
1721022780000|2024-07-15 05:53:00|45652.8|45632.8|45651.6|45631.6|45652.8|45632.8|45648.4|45628.4|2
1721022790000|2024-07-15 05:53:10|45649.8|45629.8|45649.1|45629.1|45649.8|45629.8|45649.1|45629.1|0
1721022800000|2024-07-15 05:53:20|45651.6|45631.6|45653.4|45633.4|45653.4|45633.4|45651.6|45631.6|0
1721022810000|2024-07-15 05:53:30|45649.1|45629.1|45648.4|45628.4|45649.1|45629.1|45648.4|45628.4|1
1721022820000|2024-07-15 05:53:40|45646.6|45626.6|45645.9|45625.9|45646.6|45626.6|45645.9|45625.9|2
1721022830000|2024-07-15 05:53:50|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|0
1721022840000|2024-07-15 05:54:00|45645.9|45625.9|45643.4|45623.4|45645.9|45625.9|45643.4|45623.4|1
1721022850000|2024-07-15 05:54:10|45642.8|45622.8|45640.9|45620.9|45642.8|45622.8|45640.9|45620.9|2
1721022860000|2024-07-15 05:54:20|45638.4|45618.4|45635.9|45615.9|45638.4|45618.4|45634.1|45614.1|1
1721022870000|2024-07-15 05:54:30|45636.6|45616.6|45633.4|45613.4|45636.6|45616.6|45633.4|45613.4|8
1721022880000|2024-07-15 05:54:40|45635.9|45615.9|45636.6|45616.6|45636.6|45616.6|45635.9|45615.9|0
1721022890000|2024-07-15 05:54:50|45639.1|45619.1|45639.1|45619.1|45639.8|45619.8|45639.1|45619.1|5
1721022900000|2024-07-15 05:55:00|45638.4|45618.4|45638.4|45618.4|45638.4|45618.4|45636.6|45616.6|1
1721022910000|2024-07-15 05:55:10|45636.6|45616.6|45630.9|45610.9|45636.6|45616.6|45630.9|45610.9|4
1721022920000|2024-07-15 05:55:20|45629.8|45609.8|45625.9|45605.9|45629.8|45609.8|45625.9|45605.9|8
1721022930000|2024-07-15 05:55:30|45624.8|45604.8|45624.8|45604.8|45624.8|45604.8|45623.4|45603.4|0
1721022940000|2024-07-15 05:55:40|45623.4|45603.4|45624.8|45604.8|45624.8|45604.8|45623.4|45603.4|2
1721022950000|2024-07-15 05:55:50|45623|45603|45624.8|45604.8|45626.6|45606.6|45623|45603|3
1721022960000|2024-07-15 05:56:00|45628.4|45608.4|45632.3|45612.3|45632.3|45612.3|45628.4|45608.4|3
1721022970000|2024-07-15 05:56:10|45634.1|45614.1|45635.9|45615.9|45635.9|45615.9|45634.1|45614.1|2
1721022980000|2024-07-15 05:56:20|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|45633.4|45613.4|2
1721022990000|2024-07-15 05:56:30|45631.6|45611.6|45629.8|45609.8|45631.6|45611.6|45629.8|45609.8|0
1721023000000|2024-07-15 05:56:40|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|1
1721023010000|2024-07-15 05:56:50|45629.8|45609.8|45633.4|45613.4|45634.8|45614.8|45629.8|45609.8|3
1721023020000|2024-07-15 05:57:00|45634.8|45614.8|45639.8|45619.8|45639.8|45619.8|45634.8|45614.8|1
1721023030000|2024-07-15 05:57:10|45639.1|45619.1|45634.8|45614.8|45639.1|45619.1|45634.8|45614.8|3
1721023040000|2024-07-15 05:57:20|45637.3|45617.3|45639.1|45619.1|45639.8|45619.8|45637.3|45617.3|1
1721023050000|2024-07-15 05:57:30|45637.3|45617.3|45641.6|45621.6|45641.6|45621.6|45636.6|45616.6|1
1721023060000|2024-07-15 05:57:40|45642.3|45622.3|45639.8|45619.8|45644.1|45624.1|45639.8|45619.8|0
1721023070000|2024-07-15 05:57:50|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|1
1721023080000|2024-07-15 05:58:00|45636.6|45616.6|45606.6|45586.6|45636.6|45616.6|45604.8|45584.8|26
1721023090000|2024-07-15 05:58:10|45604.8|45584.8|45595.2|45575.2|45604.8|45584.8|45595.2|45575.2|17
1721023100000|2024-07-15 05:58:20|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|6
1721023110000|2024-07-15 05:58:30|45587.3|45567.3|45585.9|45565.9|45587.3|45567.3|45584.1|45564.1|9
1721023120000|2024-07-15 05:58:40|45584.1|45564.1|45586.2|45566.2|45586.2|45566.2|45584.1|45564.1|0
1721023130000|2024-07-15 05:58:50|45585.5|45565.5|45589.8|45569.8|45589.8|45569.8|45584.8|45564.8|4
1721023140000|2024-07-15 05:59:00|45594.8|45574.8|45598|45578|45598|45578|45594.8|45574.8|21
1721023150000|2024-07-15 05:59:10|45597.3|45577.3|45597.3|45577.3|45597.3|45577.3|45597.3|45577.3|14
1721023160000|2024-07-15 05:59:20|45593|45573|45588.7|45568.7|45593|45573|45588.7|45568.7|8
1721023170000|2024-07-15 05:59:30|45591.2|45571.2|45588.7|45568.7|45591.2|45571.2|45588|45568|4
1721023180000|2024-07-15 05:59:40|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|1
1721023190000|2024-07-15 05:59:50|45584.4|45564.4|45580.5|45560.5|45584.4|45564.4|45580.5|45560.5|3
1721023200000|2024-07-15 06:00:00|45578.7|45558.7|45569.8|45549.8|45578.7|45558.7|45569.1|45549.1|29
1721023210000|2024-07-15 06:00:10|45570.5|45550.5|45558|45538|45570.5|45550.5|45556.6|45536.6|11
1721023220000|2024-07-15 06:00:20|45559.8|45539.8|45559.8|45539.8|45560.5|45540.5|45558|45538|1
1721023230000|2024-07-15 06:00:30|45558|45538|45563|45543|45564.4|45544.4|45558|45538|3
1721023240000|2024-07-15 06:00:40|45559.8|45539.8|45551.2|45531.2|45559.8|45539.8|45549.8|45529.8|13
1721023250000|2024-07-15 06:00:50|45550.5|45530.5|45554.8|45534.8|45554.8|45534.8|45543|45523|16
1721023260000|2024-07-15 06:01:00|45550.5|45530.5|45554.8|45534.8|45557.3|45537.3|45549.8|45529.8|5
1721023270000|2024-07-15 06:01:10|45558|45538|45558|45538|45558|45538|45554.8|45534.8|1
1721023280000|2024-07-15 06:01:20|45556.6|45536.6|45554.8|45534.8|45556.6|45536.6|45554.8|45534.8|3
1721023290000|2024-07-15 06:01:30|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|3
1721023300000|2024-07-15 06:01:40|45553|45533|45543|45523|45554.8|45534.8|45543|45523|2
1721023310000|2024-07-15 06:01:50|45539.8|45519.8|45545.5|45525.5|45547.3|45527.3|45539.8|45519.8|4
1721023320000|2024-07-15 06:02:00|45544.8|45524.8|45539.8|45519.8|45544.8|45524.8|45539.8|45519.8|3
1721023330000|2024-07-15 06:02:10|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|0
1721023340000|2024-07-15 06:02:20|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|0
1721023350000|2024-07-15 06:02:30|45541.6|45521.6|45540.9|45520.9|45544.8|45524.8|45538.4|45518.4|4
1721023360000|2024-07-15 06:02:40|45541.6|45521.6|45539.8|45519.8|45541.6|45521.6|45538.4|45518.4|0
1721023370000|2024-07-15 06:02:50|45541.6|45521.6|45539.8|45519.8|45541.6|45521.6|45539.8|45519.8|2
1721023380000|2024-07-15 06:03:00|45538|45518|45537.3|45517.3|45538|45518|45537.3|45517.3|6
1721023390000|2024-07-15 06:03:10|45535.5|45515.5|45539.8|45519.8|45539.8|45519.8|45533|45513|7
1721023400000|2024-07-15 06:03:20|45540.5|45520.5|45554.1|45534.1|45554.1|45534.1|45539.8|45519.8|4
1721023410000|2024-07-15 06:03:30|45554.8|45534.8|45554.1|45534.1|45556.6|45536.6|45550.5|45530.5|0
1721023420000|2024-07-15 06:03:40|45552.3|45532.3|45554.1|45534.1|45554.8|45534.8|45552.3|45532.3|2
1721023430000|2024-07-15 06:03:50|45554.8|45534.8|45553.4|45533.4|45554.8|45534.8|45549.8|45529.8|2
1721023440000|2024-07-15 06:04:00|45551.6|45531.6|45553.4|45533.4|45553.4|45533.4|45549.1|45529.1|2
1721023450000|2024-07-15 06:04:10|45549.8|45529.8|45549.1|45529.1|45551.6|45531.6|45549.1|45529.1|1
1721023460000|2024-07-15 06:04:20|45551.6|45531.6|45548.4|45528.4|45551.6|45531.6|45548.4|45528.4|7
1721023470000|2024-07-15 06:04:30|45545.9|45525.9|45546.6|45526.6|45546.6|45526.6|45544.1|45524.1|0
1721023480000|2024-07-15 06:04:40|45544.8|45524.8|45546.6|45526.6|45546.6|45526.6|45544.8|45524.8|0
1721023490000|2024-07-15 06:04:50|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|2
1721023500000|2024-07-15 06:05:00|45549.1|45529.1|45554.1|45534.1|45554.1|45534.1|45549.1|45529.1|9
1721023510000|2024-07-15 06:05:10|45554.8|45534.8|45554.1|45534.1|45556.6|45536.6|45554.1|45534.1|0
1721023520000|2024-07-15 06:05:20|45556.6|45536.6|45551.6|45531.6|45556.6|45536.6|45551.6|45531.6|7
1721023530000|2024-07-15 06:05:30|45549.8|45529.8|45536.2|45516.2|45549.8|45529.8|45536.2|45516.2|17
1721023540000|2024-07-15 06:05:40|45536.6|45516.6|45529.8|45509.8|45537.3|45517.3|45526.6|45506.6|5
1721023550000|2024-07-15 06:05:50|45532.3|45512.3|45536.2|45516.2|45536.2|45516.2|45532.3|45512.3|12
1721023560000|2024-07-15 06:06:00|45534.8|45514.8|45523|45503|45534.8|45514.8|45518.7|45498.7|25
1721023570000|2024-07-15 06:06:10|45523.7|45503.7|45529.8|45509.8|45529.8|45509.8|45523.7|45503.7|6
1721023580000|2024-07-15 06:06:20|45531.6|45511.6|45528|45508|45533|45513|45528|45508|10
1721023590000|2024-07-15 06:06:30|45526.2|45506.2|45528|45508|45528|45508|45526.2|45506.2|3
1721023610000|2024-07-15 06:06:50|45528.7|45508.7|45543.7|45523.7|45547.3|45527.3|45528.7|45508.7|8
1721023620000|2024-07-15 06:07:00|45541.9|45521.9|45538|45518|45541.9|45521.9|45535.5|45515.5|8
1721023640000|2024-07-15 06:07:20|45540.5|45520.5|45544.8|45524.8|45544.8|45524.8|45540.5|45520.5|4
1721023650000|2024-07-15 06:07:30|45546.6|45526.6|45549.1|45529.1|45549.1|45529.1|45545.5|45525.5|2
1721023660000|2024-07-15 06:07:40|45549.8|45529.8|45534.4|45514.4|45550.5|45530.5|45534.4|45514.4|0
1721023670000|2024-07-15 06:07:50|45533.7|45513.7|45530.5|45510.5|45533.7|45513.7|45530.5|45510.5|9
1721023680000|2024-07-15 06:08:00|45531.2|45511.2|45543|45523|45543|45523|45531.2|45511.2|2
1721023690000|2024-07-15 06:08:10|45544.8|45524.8|45543|45523|45548|45528|45543|45523|1
1721023700000|2024-07-15 06:08:20|45545.5|45525.5|45545.5|45525.5|45545.5|45525.5|45543|45523|1
1721023710000|2024-07-15 06:08:30|45544.8|45524.8|45541.2|45521.2|45544.8|45524.8|45541.2|45521.2|1
1721023720000|2024-07-15 06:08:40|45539.4|45519.4|45536.2|45516.2|45539.4|45519.4|45531.9|45511.9|0
1721023730000|2024-07-15 06:08:50|45531.2|45511.2|45533.7|45513.7|45533.7|45513.7|45531.2|45511.2|2
1721023740000|2024-07-15 06:09:00|45533|45513|45533|45513|45536.2|45516.2|45531.2|45511.2|12
1721023750000|2024-07-15 06:09:10|45531.2|45511.2|45528.7|45508.7|45531.2|45511.2|45528|45508|4
1721023760000|2024-07-15 06:09:20|45530.5|45510.5|45531.2|45511.2|45531.2|45511.2|45528.7|45508.7|5
1721023770000|2024-07-15 06:09:30|45528.7|45508.7|45531.2|45511.2|45531.2|45511.2|45528|45508|4
1721023780000|2024-07-15 06:09:40|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|2
1721023790000|2024-07-15 06:09:50|||||||||1
1721023800000|2024-07-15 06:10:00|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|5
1721023810000|2024-07-15 06:10:10|45533|45513|45533|45513|45536.2|45516.2|45533|45513|3
1721023820000|2024-07-15 06:10:20|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|2
1721023830000|2024-07-15 06:10:30|45529.4|45509.4|45521.2|45501.2|45529.4|45509.4|45521.2|45501.2|5
1721023840000|2024-07-15 06:10:40|45519.4|45499.4|45521.2|45501.2|45521.2|45501.2|45518|45498|0
1721023850000|2024-07-15 06:10:50|||||||||2
1721023860000|2024-07-15 06:11:00|45523|45503|45526.2|45506.2|45526.2|45506.2|45523|45503|2
1721023870000|2024-07-15 06:11:10|45527.6|45507.6|45531.2|45511.2|45531.2|45511.2|45527.6|45507.6|1
1721023880000|2024-07-15 06:11:20|45533|45513|45533|45513|45533|45513|45533|45513|1
1721023890000|2024-07-15 06:11:30|45534.8|45514.8|45539.4|45519.4|45539.4|45519.4|45534.8|45514.8|5
1721023900000|2024-07-15 06:11:40|45541.2|45521.2|45544.4|45524.4|45544.4|45524.4|45541.2|45521.2|1
1721023910000|2024-07-15 06:11:50|45546.2|45526.2|45549.8|45529.8|45553|45533|45546.2|45526.2|3
1721023920000|2024-07-15 06:12:00|45553|45533|45548|45528|45553|45533|45548|45528|1
1721023930000|2024-07-15 06:12:10|45547.3|45527.3|45546.2|45526.2|45548|45528|45546.2|45526.2|0
1721023940000|2024-07-15 06:12:20|45545.5|45525.5|45543|45523|45547.3|45527.3|45543|45523|4
1721023950000|2024-07-15 06:12:30|45541.2|45521.2|45539.1|45519.1|45541.2|45521.2|45539.1|45519.1|1
1721023960000|2024-07-15 06:12:40|45539.8|45519.8|45540.5|45520.5|45540.5|45520.5|45538|45518|4
1721023970000|2024-07-15 06:12:50|45538|45518|45541.2|45521.2|45541.2|45521.2|45538|45518|2
1721023980000|2024-07-15 06:13:00|45540.5|45520.5|45541.2|45521.2|45541.2|45521.2|45540.5|45520.5|0
1721023990000|2024-07-15 06:13:10|45544.8|45524.8|45536.2|45516.2|45544.8|45524.8|45536.2|45516.2|2
1721024000000|2024-07-15 06:13:20|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|0
1721024010000|2024-07-15 06:13:30|45533|45513|45539.4|45519.4|45539.4|45519.4|45533|45513|2
1721024020000|2024-07-15 06:13:40|45541.2|45521.2|45548|45528|45548.7|45528.7|45541.2|45521.2|3
1721024030000|2024-07-15 06:13:50|45550.5|45530.5|45546.2|45526.2|45550.5|45530.5|45546.2|45526.2|1
1721024040000|2024-07-15 06:14:00|45544.4|45524.4|45536.2|45516.2|45544.4|45524.4|45536.2|45516.2|4
1721024050000|2024-07-15 06:14:10|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|1
1721024060000|2024-07-15 06:14:20|45533|45513|45529.8|45509.8|45533|45513|45529.8|45509.8|1
1721024070000|2024-07-15 06:14:30|45530.5|45510.5|45524.4|45504.4|45530.5|45510.5|45523.7|45503.7|5
1721024080000|2024-07-15 06:14:40|45523.7|45503.7|45523.7|45503.7|45524.4|45504.4|45523.7|45503.7|2
1721024090000|2024-07-15 06:14:50|45525.5|45505.5|45518|45498|45525.5|45505.5|45518|45498|4
1721024100000|2024-07-15 06:15:00|45516.2|45496.2|45510.5|45490.5|45516.2|45496.2|45510.5|45490.5|8
1721024110000|2024-07-15 06:15:10|45509.8|45489.8|45519.8|45499.8|45519.8|45499.8|45509.8|45489.8|2
1721024120000|2024-07-15 06:15:20|45520.5|45500.5|45521.2|45501.2|45526.2|45506.2|45520.5|45500.5|4
1721024130000|2024-07-15 06:15:30|45523|45503|45520.5|45500.5|45523|45503|45520.5|45500.5|1
1721024140000|2024-07-15 06:15:40|45521.2|45501.2|45516.2|45496.2|45521.2|45501.2|45516.2|45496.2|0
1721024150000|2024-07-15 06:15:50|45521.2|45501.2|45513.7|45493.7|45521.2|45501.2|45513.7|45493.7|1
1721024160000|2024-07-15 06:16:00|45511.9|45491.9|45499.8|45479.8|45511.9|45491.9|45498|45478|47
1721024170000|2024-07-15 06:16:10|45498|45478|45498|45478|45498|45478|45498|45478|5
1721024180000|2024-07-15 06:16:20|45495.5|45475.5|45496.2|45476.2|45498|45478|45495.5|45475.5|7
1721024190000|2024-07-15 06:16:30|45498|45478|45503.7|45483.7|45503.7|45483.7|45498|45478|0
1721024200000|2024-07-15 06:16:40|45501.9|45481.9|45501.2|45481.2|45501.9|45481.9|45501.2|45481.2|1
1721024210000|2024-07-15 06:16:50|45505.5|45485.5|45508.7|45488.7|45508.7|45488.7|45505.5|45485.5|11
1721024220000|2024-07-15 06:17:00|45506.9|45486.9|45511.2|45491.2|45511.2|45491.2|45506.2|45486.2|7
1721024230000|2024-07-15 06:17:10|45509.4|45489.4|45503.7|45483.7|45509.4|45489.4|45503.7|45483.7|2
1721024240000|2024-07-15 06:17:20|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|0
1721024250000|2024-07-15 06:17:30|||||||||1
1721024260000|2024-07-15 06:17:40|45498.7|45478.7|45499.4|45479.4|45500.5|45480.5|45498.7|45478.7|0
1721024270000|2024-07-15 06:17:50|45498.7|45478.7|45505.5|45485.5|45505.5|45485.5|45498.7|45478.7|1
1721024280000|2024-07-15 06:18:00|45508|45488|45506.2|45486.2|45508|45488|45503|45483|13
1721024290000|2024-07-15 06:18:10|45508|45488|45501.2|45481.2|45508|45488|45501.2|45481.2|5
1721024310000|2024-07-15 06:18:30|45503|45483|45513.7|45493.7|45513.7|45493.7|45503|45483|6
1721024320000|2024-07-15 06:18:40|45515.5|45495.5|45521.2|45501.2|45521.2|45501.2|45515.5|45495.5|1
1721024330000|2024-07-15 06:18:50|45521.9|45501.9|45518.7|45498.7|45521.9|45501.9|45518.7|45498.7|2
1721024340000|2024-07-15 06:19:00|45518|45498|45518|45498|45518|45498|45518|45498|1
1721024350000|2024-07-15 06:19:10|45516.2|45496.2|45513|45493|45518|45498|45513|45493|1
1721024360000|2024-07-15 06:19:20|45511.2|45491.2|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|1
1721024370000|2024-07-15 06:19:30|45510.5|45490.5|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|2
1721024380000|2024-07-15 06:19:40|45508|45488|45508|45488|45509.8|45489.8|45508|45488|0
1721024390000|2024-07-15 06:19:50|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|1
1721024400000|2024-07-15 06:20:00|45508|45488|45506.2|45486.2|45508|45488|45505.5|45485.5|5
1721024410000|2024-07-15 06:20:10|45508|45488|45506.2|45486.2|45508|45488|45503|45483|1
1721024420000|2024-07-15 06:20:20|45503.7|45483.7|45506.2|45486.2|45506.2|45486.2|45503|45483|2
1721024440000|2024-07-15 06:20:40|45504.4|45484.4|45503|45483|45504.8|45484.8|45503|45483|0
1721024450000|2024-07-15 06:20:50|45506.2|45486.2|45503.7|45483.7|45508.7|45488.7|45503|45483|19
1721024460000|2024-07-15 06:21:00|45506.2|45486.2|45516.2|45496.2|45516.2|45496.2|45503.7|45483.7|5
1721024470000|2024-07-15 06:21:10|45518|45498|45523|45503|45523|45503|45518|45498|4
1721024480000|2024-07-15 06:21:20|45524.8|45504.8|45526.2|45506.2|45526.2|45506.2|45524.8|45504.8|1
1721024490000|2024-07-15 06:21:30|45528|45508|45526.9|45506.9|45531.2|45511.2|45526.9|45506.9|3
1721024500000|2024-07-15 06:21:40|45526.2|45506.2|45531.2|45511.2|45533|45513|45526.2|45506.2|5
1721024510000|2024-07-15 06:21:50|45528.7|45508.7|45523|45503|45531.2|45511.2|45523|45503|8
1721024520000|2024-07-15 06:22:00|45521.2|45501.2|45516.2|45496.2|45521.2|45501.2|45516.2|45496.2|3
1721024530000|2024-07-15 06:22:10|45519.4|45499.4|45521.2|45501.2|45523.7|45503.7|45518|45498|4
1721024540000|2024-07-15 06:22:20|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|4
1721024550000|2024-07-15 06:22:30|45516.2|45496.2|45513.7|45493.7|45516.2|45496.2|45511.2|45491.2|2
1721024560000|2024-07-15 06:22:40|45513|45493|45513.7|45493.7|45513.7|45493.7|45513|45493|0
1721024570000|2024-07-15 06:22:50|45513|45493|45506.9|45486.9|45513.7|45493.7|45506.9|45486.9|6
1721024580000|2024-07-15 06:23:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45504.4|45484.4|0
1721024590000|2024-07-15 06:23:10|45503.7|45483.7|45508|45488|45508|45488|45503|45483|5
1721024600000|2024-07-15 06:23:20|45506.2|45486.2|45508|45488|45508|45488|45506.2|45486.2|0
1721024610000|2024-07-15 06:23:30|45506.2|45486.2|45508|45488|45508.7|45488.7|45506.2|45486.2|3
1721024620000|2024-07-15 06:23:40|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45503.7|45483.7|1
1721024630000|2024-07-15 06:23:50|45510.5|45490.5|45511.2|45491.2|45511.2|45491.2|45510.5|45490.5|2
1721024640000|2024-07-15 06:24:00|45514.8|45494.8|45508.7|45488.7|45516.2|45496.2|45506.2|45486.2|10
1721024650000|2024-07-15 06:24:10|45508|45488|45511.9|45491.9|45511.9|45491.9|45506.2|45486.2|3
1721024660000|2024-07-15 06:24:20|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45513.7|45493.7|0
1721024670000|2024-07-15 06:24:30|45518|45498|45516.2|45496.2|45518|45498|45516.2|45496.2|0
1721024680000|2024-07-15 06:24:40|45518|45498|45513.7|45493.7|45519.8|45499.8|45513.7|45493.7|0
1721024690000|2024-07-15 06:24:50|45515.5|45495.5|45517.3|45497.3|45519.8|45499.8|45513.7|45493.7|16
1721024700000|2024-07-15 06:25:00|45515.5|45495.5|45514.8|45494.8|45519.8|45499.8|45514.8|45494.8|4
1721024710000|2024-07-15 06:25:10|45519.8|45499.8|45519.8|45499.8|45519.8|45499.8|45519.8|45499.8|0
1721024720000|2024-07-15 06:25:20|45515.5|45495.5|45514.8|45494.8|45516.6|45496.6|45514.1|45494.1|3
1721024730000|2024-07-15 06:25:30|45516.6|45496.6|45514.8|45494.8|45516.6|45496.6|45514.1|45494.1|1
1721024740000|2024-07-15 06:25:40|45516.6|45496.6|45515.5|45495.5|45517.3|45497.3|45512.3|45492.3|4
1721024750000|2024-07-15 06:25:50|45514.8|45494.8|45504.8|45484.8|45516.6|45496.6|45504.8|45484.8|4
1721024760000|2024-07-15 06:26:00|45503.4|45483.4|45501.6|45481.6|45504.8|45484.8|45501.6|45481.6|0
1721024770000|2024-07-15 06:26:10|45503.4|45483.4|45504.8|45484.8|45504.8|45484.8|45503.4|45483.4|3
1721024780000|2024-07-15 06:26:20|45506.6|45486.6|45514.8|45494.8|45514.8|45494.8|45506.6|45486.6|1
1721024790000|2024-07-15 06:26:30|45516.6|45496.6|45513|45493|45517.3|45497.3|45513|45493|0
1721024800000|2024-07-15 06:26:40|45511.6|45491.6|45510.9|45490.9|45511.6|45491.6|45510.9|45490.9|1
1721024810000|2024-07-15 06:26:50|45511.6|45491.6|45511.6|45491.6|45511.6|45491.6|45509.8|45489.8|2
1721024820000|2024-07-15 06:27:00|45512.3|45492.3|45512.3|45492.3|45512.3|45492.3|45512.3|45492.3|2
1721024830000|2024-07-15 06:27:10|45513|45493|45513|45493|45514.8|45494.8|45513|45493|0
1721024840000|2024-07-15 06:27:20|45511.6|45491.6|45513|45493|45513|45493|45509.8|45489.8|4
1721024850000|2024-07-15 06:27:30|45508|45488|45506.6|45486.6|45509.8|45489.8|45504.8|45484.8|7
1721024860000|2024-07-15 06:27:40|45506.2|45486.2|45501.2|45481.2|45506.2|45486.2|45501.2|45481.2|3
1721024870000|2024-07-15 06:27:50|45503|45483|45499.8|45479.8|45504.8|45484.8|45499.8|45479.8|3
1721024880000|2024-07-15 06:28:00|45501.6|45481.6|45501.2|45481.2|45503|45483|45499.8|45479.8|5
1721024890000|2024-07-15 06:28:10|45503|45483|45506.2|45486.2|45506.2|45486.2|45503|45483|2
1721024900000|2024-07-15 06:28:20|45505.5|45485.5|45505.5|45485.5|45506.2|45486.2|45505.5|45485.5|2
1721024910000|2024-07-15 06:28:30|45504.8|45484.8|45509.8|45489.8|45509.8|45489.8|45504.8|45484.8|4
1721024920000|2024-07-15 06:28:40|45507.3|45487.3|45504.8|45484.8|45507.3|45487.3|45503.4|45483.4|11
1721024930000|2024-07-15 06:28:50|45503|45483|45500.5|45480.5|45503|45483|45500.5|45480.5|1
1721024940000|2024-07-15 06:29:00|45502.3|45482.3|45500.5|45480.5|45502.3|45482.3|45500.5|45480.5|1
1721024950000|2024-07-15 06:29:10|45502.3|45482.3|45503|45483|45503|45483|45500.5|45480.5|2
1721024960000|2024-07-15 06:29:20|45504.8|45484.8|45506.6|45486.6|45506.6|45486.6|45504.8|45484.8|2
1721024970000|2024-07-15 06:29:30|45511.6|45491.6|45512.3|45492.3|45512.3|45492.3|45511.6|45491.6|12
1721024980000|2024-07-15 06:29:40|45514.8|45494.8|45519.8|45499.8|45519.8|45499.8|45514.8|45494.8|9
1721024990000|2024-07-15 06:29:50|45520.5|45500.5|45515.9|45495.9|45520.5|45500.5|45515.9|45495.9|7
1721025000000|2024-07-15 06:30:00|45514.1|45494.1|45506.6|45486.6|45514.1|45494.1|45504.8|45484.8|19
1721025010000|2024-07-15 06:30:10|45508.4|45488.4|45501.2|45481.2|45508.4|45488.4|45501.2|45481.2|4
1721025020000|2024-07-15 06:30:20|45498|45478|45496.2|45476.2|45498|45478|45491.9|45471.9|13
1721025030000|2024-07-15 06:30:30|45498|45478|45501.2|45481.2|45501.2|45481.2|45496.2|45476.2|2
1721025040000|2024-07-15 06:30:40|45503|45483|45506.2|45486.2|45506.2|45486.2|45503|45483|0
1721025050000|2024-07-15 06:30:50|45510.5|45490.5|45522.3|45502.3|45522.3|45502.3|45510.5|45490.5|2
1721025060000|2024-07-15 06:31:00|45521.6|45501.6|45519.8|45499.8|45521.6|45501.6|45519.8|45499.8|5
1721025070000|2024-07-15 06:31:10|45519.1|45499.1|45519.8|45499.8|45519.8|45499.8|45519.1|45499.1|0
1721025080000|2024-07-15 06:31:20|45516.2|45496.2|45513|45493|45519.8|45499.8|45513|45493|8
1721025090000|2024-07-15 06:31:30|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|0
1721025100000|2024-07-15 06:31:40|45513.7|45493.7|45508|45488|45516.2|45496.2|45508|45488|9
1721025110000|2024-07-15 06:31:50|45507.3|45487.3|45508|45488|45508|45488|45507.3|45487.3|2
1721025120000|2024-07-15 06:32:00|45506.2|45486.2|45503|45483|45506.2|45486.2|45500.5|45480.5|12
1721025130000|2024-07-15 06:32:10|45504.8|45484.8|45513|45493|45513|45493|45504.8|45484.8|8
1721025140000|2024-07-15 06:32:20|45512.3|45492.3|45514.8|45494.8|45515.5|45495.5|45512.3|45492.3|1
1721025150000|2024-07-15 06:32:30|45513|45493|45513|45493|45513|45493|45513|45493|1
1721025160000|2024-07-15 06:32:40|45512.3|45492.3|45511.6|45491.6|45512.3|45492.3|45511.6|45491.6|0
1721025180000|2024-07-15 06:33:00|45510.9|45490.9|45509.1|45489.1|45511.6|45491.6|45507.3|45487.3|6
1721025190000|2024-07-15 06:33:10|45509.8|45489.8|45506.6|45486.6|45509.8|45489.8|45506.6|45486.6|1
1721025200000|2024-07-15 06:33:20|45502.3|45482.3|45491.6|45471.6|45502.3|45482.3|45489.8|45469.8|11
1721025210000|2024-07-15 06:33:30|45493.4|45473.4|45494.8|45474.8|45494.8|45474.8|45493.4|45473.4|1
1721025220000|2024-07-15 06:33:40|45495.5|45475.5|45494.8|45474.8|45498|45478|45494.8|45474.8|2
1721025230000|2024-07-15 06:33:50|45491.2|45471.2|45490.5|45470.5|45491.2|45471.2|45490.5|45470.5|3
1721025240000|2024-07-15 06:34:00|45489.1|45469.1|45481.6|45461.6|45489.1|45469.1|45481.6|45461.6|7
1721025250000|2024-07-15 06:34:10|45476.6|45456.6|45478.4|45458.4|45481.6|45461.6|45476.6|45456.6|6
1721025260000|2024-07-15 06:34:20|45476.6|45456.6|45486.6|45466.6|45489.1|45469.1|45476.6|45456.6|3
1721025270000|2024-07-15 06:34:30|45484.8|45464.8|45488.4|45468.4|45488.4|45468.4|45484.8|45464.8|3
1721025280000|2024-07-15 06:34:40|45489.1|45469.1|45489.8|45469.8|45489.8|45469.8|45489.1|45469.1|3
1721025290000|2024-07-15 06:34:50|45488.4|45468.4|45493.4|45473.4|45493.4|45473.4|45486.6|45466.6|2
1721025300000|2024-07-15 06:35:00|45494.1|45474.1|45499.8|45479.8|45499.8|45479.8|45494.1|45474.1|8
1721025310000|2024-07-15 06:35:10|45503.4|45483.4|45503.4|45483.4|45505.9|45485.9|45503.4|45483.4|3
1721025320000|2024-07-15 06:35:20|45504.1|45484.1|45506.6|45486.6|45506.6|45486.6|45503.4|45483.4|3
1721025330000|2024-07-15 06:35:30|45504.8|45484.8|45508.4|45488.4|45508.4|45488.4|45504.8|45484.8|1
1721025340000|2024-07-15 06:35:40|45506.6|45486.6|45504.1|45484.1|45506.6|45486.6|45500.5|45480.5|1
1721025350000|2024-07-15 06:35:50|45504.8|45484.8|45504.1|45484.1|45504.8|45484.8|45503.4|45483.4|1
1721025360000|2024-07-15 06:36:00|45506.6|45486.6|45508.4|45488.4|45508.4|45488.4|45504.1|45484.1|6
1721025370000|2024-07-15 06:36:10|45506.6|45486.6|45508.4|45488.4|45508.4|45488.4|45505.9|45485.9|0
1721025380000|2024-07-15 06:36:20|45504.1|45484.1|45503.4|45483.4|45505.9|45485.9|45503.4|45483.4|1
1721025390000|2024-07-15 06:36:30|45505.2|45485.2|45503.4|45483.4|45505.2|45485.2|45502.7|45482.7|1
1721025400000|2024-07-15 06:36:40|45502|45482|45500.2|45480.2|45502|45482|45500.2|45480.2|3
1721025410000|2024-07-15 06:36:50|45493|45473|45494.8|45474.8|45494.8|45474.8|45493|45473|8
1721025420000|2024-07-15 06:37:00|45494.1|45474.1|45498.4|45478.4|45498.4|45478.4|45494.1|45474.1|5
1721025430000|2024-07-15 06:37:10|45496.6|45476.6|45487.3|45467.3|45496.6|45476.6|45487.3|45467.3|5
1721025440000|2024-07-15 06:37:20|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|45489.1|45469.1|2
1721025450000|2024-07-15 06:37:30|45489.8|45469.8|45491.2|45471.2|45491.2|45471.2|45489.8|45469.8|4
1721025460000|2024-07-15 06:37:40|45494.8|45474.8|45496.6|45476.6|45498.4|45478.4|45494.8|45474.8|5
1721025470000|2024-07-15 06:37:50|45494.8|45474.8|45493.4|45473.4|45494.8|45474.8|45493.4|45473.4|2
1721025480000|2024-07-15 06:38:00|45491.6|45471.6|45489.8|45469.8|45491.6|45471.6|45489.8|45469.8|6
1721025490000|2024-07-15 06:38:10|45488|45468|45486.6|45466.6|45488|45468|45486.6|45466.6|4
1721025500000|2024-07-15 06:38:20|45493.4|45473.4|45487.3|45467.3|45493.4|45473.4|45487.3|45467.3|10
1721025510000|2024-07-15 06:38:30|45489.8|45469.8|45489.8|45469.8|45489.8|45469.8|45489.8|45469.8|2
1721025520000|2024-07-15 06:38:40|45491.6|45471.6|45489.8|45469.8|45493.4|45473.4|45488|45468|3
1721025530000|2024-07-15 06:38:50|45488|45468|45487.3|45467.3|45489.8|45469.8|45487.3|45467.3|0
1721025540000|2024-07-15 06:39:00|||||||||2
1721025550000|2024-07-15 06:39:10|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|3
1721025560000|2024-07-15 06:39:20|45485.9|45465.9|45484.8|45464.8|45488.4|45468.4|45484.1|45464.1|2
1721025570000|2024-07-15 06:39:30|45483.4|45463.4|45479.1|45459.1|45483.4|45463.4|45477.3|45457.3|5
1721025580000|2024-07-15 06:39:40|45477.3|45457.3|45479.8|45459.8|45479.8|45459.8|45472.3|45452.3|1
1721025590000|2024-07-15 06:39:50|45481.6|45461.6|45481.6|45461.6|45484.1|45464.1|45481.6|45461.6|2
1721025600000|2024-07-15 06:40:00|45479.8|45459.8|45479.8|45459.8|45479.8|45459.8|45476.6|45456.6|5
1721025610000|2024-07-15 06:40:10|45478|45458|45471.2|45451.2|45478|45458|45469.4|45449.4|24
1721025620000|2024-07-15 06:40:20|45473|45453|45469.4|45449.4|45474.8|45454.8|45469.4|45449.4|8
1721025630000|2024-07-15 06:40:30|45468.7|45448.7|45469.8|45449.8|45469.8|45449.8|45468|45448|4
1721025640000|2024-07-15 06:40:40|45471.2|45451.2|45469.8|45449.8|45473|45453|45468|45448|3
1721025650000|2024-07-15 06:40:50|45468|45448|45471.2|45451.2|45471.2|45451.2|45468|45448|4
1721025660000|2024-07-15 06:41:00|45473|45453|45474.8|45454.8|45476.6|45456.6|45473|45453|2
1721025670000|2024-07-15 06:41:10|45473|45453|45473|45453|45473|45453|45473|45453|1
1721025680000|2024-07-15 06:41:20|45474.8|45454.8|45468.7|45448.7|45474.8|45454.8|45468.7|45448.7|1
1721025690000|2024-07-15 06:41:30|45468|45448|45464.4|45444.4|45468|45448|45458.7|45438.7|13
1721025700000|2024-07-15 06:41:40|45466.2|45446.2|45463|45443|45466.2|45446.2|45463|45443|5
1721025710000|2024-07-15 06:41:50|45466.2|45446.2|45463|45443|45466.2|45446.2|45463|45443|2
1721025720000|2024-07-15 06:42:00|45461.2|45441.2|45453.7|45433.7|45461.2|45441.2|45453.7|45433.7|7
1721025730000|2024-07-15 06:42:10|45456.2|45436.2|45458|45438|45458|45438|45456.2|45436.2|4
1721025740000|2024-07-15 06:42:20|45460.5|45440.5|45461.2|45441.2|45464.4|45444.4|45458|45438|1
1721025750000|2024-07-15 06:42:30|45463.7|45443.7|45470.5|45450.5|45470.5|45450.5|45463.7|45443.7|1
1721025760000|2024-07-15 06:42:40|45471.2|45451.2|45476.2|45456.2|45476.2|45456.2|45471.2|45451.2|2
1721025770000|2024-07-15 06:42:50|45475.5|45455.5|45476.9|45456.9|45480.5|45460.5|45475.5|45455.5|4
1721025780000|2024-07-15 06:43:00|45476.2|45456.2|45475.5|45455.5|45480.5|45460.5|45475.5|45455.5|4
1721025790000|2024-07-15 06:43:10|45476.2|45456.2|45475.5|45455.5|45476.2|45456.2|45475.5|45455.5|3
1721025800000|2024-07-15 06:43:20|45476.2|45456.2|45475.5|45455.5|45476.2|45456.2|45475.5|45455.5|0
1721025810000|2024-07-15 06:43:30|45473|45453|45471.2|45451.2|45473|45453|45471.2|45451.2|4
1721025820000|2024-07-15 06:43:40|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|0
1721025830000|2024-07-15 06:43:50|||||||||1
1721025840000|2024-07-15 06:44:00|45468|45448|45470.5|45450.5|45470.5|45450.5|45466.2|45446.2|1
1721025850000|2024-07-15 06:44:10|45471.2|45451.2|45473.7|45453.7|45473.7|45453.7|45471.2|45451.2|2
1721025860000|2024-07-15 06:44:20|45475.5|45455.5|45480.5|45460.5|45481.2|45461.2|45475.5|45455.5|9
1721025870000|2024-07-15 06:44:30|45487.3|45467.3|45494.8|45474.8|45494.8|45474.8|45487.3|45467.3|6
1721025880000|2024-07-15 06:44:40|45495.5|45475.5|45508|45488|45508|45488|45495.5|45475.5|7
1721025890000|2024-07-15 06:44:50|45509.8|45489.8|45503|45483|45509.8|45489.8|45501.2|45481.2|1
1721025900000|2024-07-15 06:45:00|45502.3|45482.3|45505.5|45485.5|45505.5|45485.5|45501.2|45481.2|1
1721025910000|2024-07-15 06:45:10|45504.8|45484.8|45493.7|45473.7|45504.8|45484.8|45493.7|45473.7|5
1721025920000|2024-07-15 06:45:20|45491.2|45471.2|45488.7|45468.7|45491.2|45471.2|45488.7|45468.7|2
1721025930000|2024-07-15 06:45:30|45488|45468|45485.5|45465.5|45488|45468|45485.5|45465.5|0
1721025940000|2024-07-15 06:45:40|45483.7|45463.7|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|1
1721025950000|2024-07-15 06:45:50|45483.7|45463.7|45481.9|45461.9|45483.7|45463.7|45481.9|45461.9|1
1721025960000|2024-07-15 06:46:00|45481.2|45461.2|45476.2|45456.2|45481.2|45461.2|45476.2|45456.2|8
1721025970000|2024-07-15 06:46:10|45475.5|45455.5|45472.3|45452.3|45475.5|45455.5|45472.3|45452.3|1
1721025980000|2024-07-15 06:46:20|45473|45453|45474.8|45454.8|45474.8|45454.8|45472.3|45452.3|11
1721025990000|2024-07-15 06:46:30|45473|45453|45473|45453|45473|45453|45473|45453|2
1721026000000|2024-07-15 06:46:40|45475.5|45455.5|45474.8|45454.8|45475.5|45455.5|45474.8|45454.8|1
1721026010000|2024-07-15 06:46:50|45478|45458|45479.8|45459.8|45479.8|45459.8|45478|45458|0
1721026020000|2024-07-15 06:47:00|45480.5|45460.5|45476.2|45456.2|45480.5|45460.5|45476.2|45456.2|6
1721026030000|2024-07-15 06:47:10|45475.5|45455.5|45471.2|45451.2|45475.5|45455.5|45471.2|45451.2|0
1721026040000|2024-07-15 06:47:20|45470.5|45450.5|45474.8|45454.8|45474.8|45454.8|45470.5|45450.5|1
1721026050000|2024-07-15 06:47:30|45475.5|45455.5|45479.1|45459.1|45479.1|45459.1|45475.5|45455.5|0
1721026060000|2024-07-15 06:47:40|45477.3|45457.3|45472.3|45452.3|45477.3|45457.3|45472.3|45452.3|2
1721026070000|2024-07-15 06:47:50|45470.5|45450.5|45463|45443|45470.5|45450.5|45463|45443|7
1721026080000|2024-07-15 06:48:00|45465.5|45445.5|45468|45448|45468|45448|45463|45443|3
1721026090000|2024-07-15 06:48:10|45465.5|45445.5|45465.5|45445.5|45466.2|45446.2|45464.8|45444.8|2
1721026100000|2024-07-15 06:48:20|45463.7|45443.7|45465.5|45445.5|45465.5|45445.5|45463|45443|2
1721026110000|2024-07-15 06:48:30|45466.2|45446.2|45474.8|45454.8|45474.8|45454.8|45466.2|45446.2|0
1721026120000|2024-07-15 06:48:40|45475.5|45455.5|45479.1|45459.1|45479.1|45459.1|45474.8|45454.8|6
1721026130000|2024-07-15 06:48:50|45479.8|45459.8|45474.8|45454.8|45479.8|45459.8|45474.8|45454.8|0
1721026140000|2024-07-15 06:49:00|45473|45453|45469.8|45449.8|45473|45453|45469.8|45449.8|2
1721026150000|2024-07-15 06:49:10|45468|45448|45466.6|45446.6|45469.8|45449.8|45466.6|45446.6|0
1721026160000|2024-07-15 06:49:20|45464.8|45444.8|45466.6|45446.6|45466.6|45446.6|45463|45443|5
1721026170000|2024-07-15 06:49:30|45468.4|45448.4|45466.6|45446.6|45469.1|45449.1|45466.6|45446.6|0
1721026180000|2024-07-15 06:49:40|45468.4|45448.4|45469.8|45449.8|45469.8|45449.8|45464.8|45444.8|0
1721026190000|2024-07-15 06:49:50|45468|45448|45463|45443|45469.8|45449.8|45463|45443|11
1721026200000|2024-07-15 06:50:00|45461.2|45441.2|45459.8|45439.8|45464.1|45444.1|45458|45438|13
1721026210000|2024-07-15 06:50:10|45459.1|45439.1|45460.5|45440.5|45460.5|45440.5|45459.1|45439.1|2
1721026220000|2024-07-15 06:50:20|45462.3|45442.3|45462.3|45442.3|45463|45443|45459.8|45439.8|2
1721026230000|2024-07-15 06:50:30|45460.5|45440.5|45459.8|45439.8|45462.3|45442.3|45459.8|45439.8|0
1721026240000|2024-07-15 06:50:40|||||||||1
1721026250000|2024-07-15 06:50:50|45458|45438|45458|45438|45458|45438|45458|45438|1
1721026260000|2024-07-15 06:51:00|45459.8|45439.8|45455.5|45435.5|45459.8|45439.8|45455.5|45435.5|5
1721026280000|2024-07-15 06:51:20|45450.5|45430.5|45449.8|45429.8|45450.5|45430.5|45449.8|45429.8|2
1721026290000|2024-07-15 06:51:30|45452.3|45432.3|45449.8|45429.8|45453|45433|45449.8|45429.8|2
1721026300000|2024-07-15 06:51:40|45448|45428|45454.8|45434.8|45454.8|45434.8|45448|45428|11
1721026310000|2024-07-15 06:51:50|45452.3|45432.3|45450.5|45430.5|45452.3|45432.3|45450.5|45430.5|0
1721026320000|2024-07-15 06:52:00|45451.2|45431.2|45449.8|45429.8|45451.2|45431.2|45449.8|45429.8|3
1721026330000|2024-07-15 06:52:10|45448|45428|45449.8|45429.8|45451.2|45431.2|45448|45428|0
1721026340000|2024-07-15 06:52:20|45448|45428|45443|45423|45448|45428|45443|45423|9
1721026350000|2024-07-15 06:52:30|45444.8|45424.8|45444.8|45424.8|45445.5|45425.5|45444.8|45424.8|0
1721026360000|2024-07-15 06:52:40|45445.5|45425.5|45450.5|45430.5|45450.5|45430.5|45445.5|45425.5|2
1721026370000|2024-07-15 06:52:50|45452.3|45432.3|45457.3|45437.3|45457.3|45437.3|45452.3|45432.3|2
1721026380000|2024-07-15 06:53:00|45455.5|45435.5|45463.7|45443.7|45466.6|45446.6|45455.5|45435.5|14
1721026390000|2024-07-15 06:53:10|45465.5|45445.5|45468|45448|45468.4|45448.4|45464.8|45444.8|12
1721026400000|2024-07-15 06:53:20|45464.8|45444.8|45466.2|45446.2|45466.2|45446.2|45461.2|45441.2|2
1721026410000|2024-07-15 06:53:30|45465.5|45445.5|45467.3|45447.3|45467.3|45447.3|45465.5|45445.5|0
1721026420000|2024-07-15 06:53:40|45468|45448|45469.8|45449.8|45469.8|45449.8|45468|45448|1
1721026430000|2024-07-15 06:53:50|45468|45448|45470.5|45450.5|45470.5|45450.5|45468|45448|1
1721026440000|2024-07-15 06:54:00|45469.8|45449.8|45461.2|45441.2|45469.8|45449.8|45461.2|45441.2|1
1721026450000|2024-07-15 06:54:10|45456.2|45436.2|45461.2|45441.2|45463|45443|45456.2|45436.2|5
1721026460000|2024-07-15 06:54:20|45463|45443|45463|45443|45464.8|45444.8|45460.5|45440.5|0
1721026470000|2024-07-15 06:54:30|45462.3|45442.3|45462.3|45442.3|45463|45443|45461.6|45441.6|0
1721026480000|2024-07-15 06:54:40|45461.6|45441.6|45464.8|45444.8|45464.8|45444.8|45459.8|45439.8|1
1721026490000|2024-07-15 06:54:50|45462.3|45442.3|45459.8|45439.8|45462.3|45442.3|45459.8|45439.8|3
1721026500000|2024-07-15 06:55:00|45459.1|45439.1|45469.8|45449.8|45469.8|45449.8|45454.8|45434.8|6
1721026510000|2024-07-15 06:55:10|45471.6|45451.6|45473.4|45453.4|45473.4|45453.4|45469.8|45449.8|0
1721026520000|2024-07-15 06:55:20|45474.1|45454.1|45469.8|45449.8|45474.1|45454.1|45469.1|45449.1|1
1721026530000|2024-07-15 06:55:30|45471.6|45451.6|45469.8|45449.8|45473.4|45453.4|45469.8|45449.8|0
1721026540000|2024-07-15 06:55:40|45471.6|45451.6|45469.8|45449.8|45471.6|45451.6|45469.8|45449.8|1
1721026550000|2024-07-15 06:55:50|45469.1|45449.1|45463|45443|45469.1|45449.1|45461.6|45441.6|0
1721026560000|2024-07-15 06:56:00|45459.8|45439.8|45455.5|45435.5|45459.8|45439.8|45453|45433|2
1721026570000|2024-07-15 06:56:10|45451.9|45431.9|45454.8|45434.8|45454.8|45434.8|45450.5|45430.5|0
1721026580000|2024-07-15 06:56:20|45449.8|45429.8|45454.8|45434.8|45457.3|45437.3|45449.8|45429.8|0
1721026590000|2024-07-15 06:56:30|45459.8|45439.8|45461.6|45441.6|45461.6|45441.6|45459.1|45439.1|5
1721026600000|2024-07-15 06:56:40|45463.4|45443.4|45463.4|45443.4|45463.4|45443.4|45461.6|45441.6|0
1721026610000|2024-07-15 06:56:50|45461.6|45441.6|45468.4|45448.4|45468.4|45448.4|45461.6|45441.6|4
1721026620000|2024-07-15 06:57:00|45466.6|45446.6|45466.6|45446.6|45466.6|45446.6|45466.6|45446.6|0
1721026630000|2024-07-15 06:57:10|45468.4|45448.4|45464.8|45444.8|45468.4|45448.4|45464.8|45444.8|1
1721026640000|2024-07-15 06:57:20|45466.6|45446.6|45468.4|45448.4|45468.4|45448.4|45463.4|45443.4|1
1721026660000|2024-07-15 06:57:40|45473.4|45453.4|45469.1|45449.1|45473.4|45453.4|45469.1|45449.1|2
1721026670000|2024-07-15 06:57:50|45465.5|45445.5|45468.4|45448.4|45469.1|45449.1|45465.5|45445.5|0
1721026680000|2024-07-15 06:58:00|45466.6|45446.6|45463.4|45443.4|45468.4|45448.4|45463.4|45443.4|2
1721026690000|2024-07-15 06:58:10|45464.8|45444.8|45463.4|45443.4|45464.8|45444.8|45459.8|45439.8|0
1721026700000|2024-07-15 06:58:20|45464.1|45444.1|45463.4|45443.4|45466.6|45446.6|45461.6|45441.6|1
1721026710000|2024-07-15 06:58:30|45464.1|45444.1|45473.8|45453.8|45473.8|45453.8|45463.4|45443.4|9
1721026720000|2024-07-15 06:58:40|45473.1|45453.1|45479.9|45459.9|45479.9|45459.9|45473.1|45453.1|10
1721026730000|2024-07-15 06:58:50|45480.6|45460.6|45482.4|45462.4|45482.4|45462.4|45479.9|45459.9|2
1721026740000|2024-07-15 06:59:00|45484.2|45464.2|45483.6|45463.6|45486.1|45466.1|45481.1|45461.1|8
1721026750000|2024-07-15 06:59:10|45485.4|45465.4|45481.1|45461.1|45486.1|45466.1|45481.1|45461.1|2
1721026760000|2024-07-15 06:59:20|45482.9|45462.9|45486.1|45466.1|45486.1|45466.1|45481.1|45461.1|6
1721026770000|2024-07-15 06:59:30|45487.9|45467.9|45489.7|45469.7|45492.2|45472.2|45487.9|45467.9|5
1721026780000|2024-07-15 06:59:40|45489|45469|45487.9|45467.9|45489|45469|45485.4|45465.4|7
1721026790000|2024-07-15 06:59:50|45482.9|45462.9|45482.9|45462.9|45486.1|45466.1|45482.9|45462.9|1
1721026800000|2024-07-15 07:00:00|45481.1|45461.1|45518.7|45498.7|45518.7|45498.7|45477.9|45457.9|36
1721026810000|2024-07-15 07:00:10|45520.1|45500.1|45538.7|45518.7|45538.7|45518.7|45511.9|45491.9|55
1721026820000|2024-07-15 07:00:20|45540.5|45520.5|45515.1|45495.1|45541.9|45521.9|45515.1|45495.1|20
1721026830000|2024-07-15 07:00:30|45519.4|45499.4|45508.3|45488.3|45525.1|45505.1|45508.3|45488.3|15
1721026840000|2024-07-15 07:00:40|45503.3|45483.3|45510.1|45490.1|45510.1|45490.1|45503.3|45483.3|9
1721026850000|2024-07-15 07:00:50|45511.5|45491.5|45518.7|45498.7|45518.7|45498.7|45510.1|45490.1|10
1721026860000|2024-07-15 07:01:00|45522.3|45502.3|45516.9|45496.9|45522.3|45502.3|45516.9|45496.9|5
1721026870000|2024-07-15 07:01:10|45515.1|45495.1|45509.4|45489.4|45515.1|45495.1|45509.4|45489.4|5
1721026880000|2024-07-15 07:01:20|45508.7|45488.7|45505.1|45485.1|45509.4|45489.4|45505.1|45485.1|1
1721026890000|2024-07-15 07:01:30|45504.4|45484.4|45476.5|45456.5|45504.4|45484.4|45476.5|45456.5|13
1721026900000|2024-07-15 07:01:40|45478.3|45458.3|45500.1|45480.1|45500.1|45480.1|45478.3|45458.3|14
1721026910000|2024-07-15 07:01:50|45498.7|45478.7|45508.7|45488.7|45508.7|45488.7|45496.9|45476.9|4
1721026920000|2024-07-15 07:02:00|45506.9|45486.9|45496.2|45476.2|45506.9|45486.9|45496.2|45476.2|8
1721026930000|2024-07-15 07:02:10|45496.9|45476.9|45493.3|45473.3|45500.5|45480.5|45493.3|45473.3|9
1721026940000|2024-07-15 07:02:20|45491.5|45471.5|45484.4|45464.4|45491.5|45471.5|45484.4|45464.4|27
1721026950000|2024-07-15 07:02:30|45485.1|45465.1|45475.8|45455.8|45485.1|45465.1|45469.7|45449.7|19
1721026960000|2024-07-15 07:02:40|45476.5|45456.5|45474.7|45454.7|45490.1|45470.1|45474.7|45454.7|13
1721026970000|2024-07-15 07:02:50|45476.5|45456.5|45469.7|45449.7|45476.5|45456.5|45469.7|45449.7|4
1721026980000|2024-07-15 07:03:00|45468.3|45448.3|45460.5|45440.5|45468.3|45448.3|45439.1|45419.1|42
1721026990000|2024-07-15 07:03:10|45458.7|45438.7|45470.9|45450.9|45470.9|45450.9|45457.3|45437.3|6
1721027000000|2024-07-15 07:03:20|45469.1|45449.1|45469.1|45449.1|45469.8|45449.8|45469.1|45449.1|11
1721027010000|2024-07-15 07:03:30|45472.3|45452.3|45479.1|45459.1|45479.1|45459.1|45472.3|45452.3|20
1721027020000|2024-07-15 07:03:40|45480.9|45460.9|45484.1|45464.1|45484.1|45464.1|45479.1|45459.1|9
1721027030000|2024-07-15 07:03:50|45485.9|45465.9|45494.5|45474.5|45494.5|45474.5|45485.9|45465.9|7
1721027040000|2024-07-15 07:04:00|45492.7|45472.7|45497|45477|45497|45477|45490.9|45470.9|8
1721027050000|2024-07-15 07:04:10|45497.7|45477.7|45495.9|45475.9|45498.4|45478.4|45495.9|45475.9|5
1721027060000|2024-07-15 07:04:20|45498.4|45478.4|45497.7|45477.7|45498.4|45478.4|45495.2|45475.2|3
1721027070000|2024-07-15 07:04:30|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|4
1721027080000|2024-07-15 07:04:40|45502|45482|45502|45482|45502|45482|45502|45482|1
1721027090000|2024-07-15 07:04:50|45500.2|45480.2|45495.9|45475.9|45500.2|45480.2|45495.9|45475.9|4
1721027100000|2024-07-15 07:05:00|45503.2|45483.2|45505|45485|45505|45485|45503.2|45483.2|16
1721027110000|2024-07-15 07:05:10|45506.8|45486.8|45506.4|45486.4|45517.9|45497.9|45505.7|45485.7|18
1721027120000|2024-07-15 07:05:20|45508.9|45488.9|45522|45502|45522|45502|45508.9|45488.9|6
1721027130000|2024-07-15 07:05:30|45525.2|45505.2|45532|45512|45532|45512|45525.2|45505.2|6
1721027140000|2024-07-15 07:05:40|45535.7|45515.7|45532|45512|45552.5|45532.5|45532|45512|72
1721027150000|2024-07-15 07:05:50|45533.9|45513.9|45542.5|45522.5|45545|45525|45533.9|45513.9|13
1721027160000|2024-07-15 07:06:00|45545|45525|45545.7|45525.7|45545.7|45525.7|45545|45525|4
1721027170000|2024-07-15 07:06:10|45539.5|45519.5|45540|45520|45540|45520|45538.2|45518.2|6
1721027180000|2024-07-15 07:06:20|45543.2|45523.2|45537.7|45517.7|45543.2|45523.2|45532.7|45512.7|13
1721027190000|2024-07-15 07:06:30|45539.5|45519.5|45540.2|45520.2|45547.7|45527.7|45535.9|45515.9|31
1721027200000|2024-07-15 07:06:40|45538.4|45518.4|45535.9|45515.9|45538.4|45518.4|45535.9|45515.9|4
1721027210000|2024-07-15 07:06:50|45538.4|45518.4|45547.7|45527.7|45547.7|45527.7|45535.2|45515.2|6
1721027220000|2024-07-15 07:07:00|45548.4|45528.4|45547.7|45527.7|45549.5|45529.5|45547.7|45527.7|1
1721027230000|2024-07-15 07:07:10|45546.4|45526.4|45525.2|45505.2|45546.4|45526.4|45525.2|45505.2|9
1721027240000|2024-07-15 07:07:20|45522.7|45502.7|45510.9|45490.9|45522.7|45502.7|45510.9|45490.9|1
1721027250000|2024-07-15 07:07:30|45503.4|45483.4|45495.9|45475.9|45503.4|45483.4|45495.9|45475.9|5
1721027260000|2024-07-15 07:07:40|45496.6|45476.6|45510.2|45490.2|45510.9|45490.9|45496.6|45476.6|5
1721027270000|2024-07-15 07:07:50|45510.9|45490.9|45510.9|45490.9|45518.4|45498.4|45510.9|45490.9|3
1721027280000|2024-07-15 07:08:00|45510.2|45490.2|45500.2|45480.2|45510.2|45490.2|45500.2|45480.2|2
1721027290000|2024-07-15 07:08:10|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45500.2|45480.2|2
1721027300000|2024-07-15 07:08:20|45498.4|45478.4|45500.9|45480.9|45500.9|45480.9|45496.6|45476.6|1
1721027310000|2024-07-15 07:08:30|45503.4|45483.4|45498.4|45478.4|45503.4|45483.4|45498.4|45478.4|1
1721027320000|2024-07-15 07:08:40|45500.9|45480.9|45510.2|45490.2|45510.2|45490.2|45500.9|45480.9|2
1721027330000|2024-07-15 07:08:50|45510.9|45490.9|45517.3|45497.3|45517.3|45497.3|45510.9|45490.9|0
1721027340000|2024-07-15 07:09:00|45520.9|45500.9|45509.1|45489.1|45520.9|45500.9|45509.1|45489.1|6
1721027350000|2024-07-15 07:09:10|45507.3|45487.3|45503|45483|45508.7|45488.7|45503|45483|8
1721027360000|2024-07-15 07:09:20|45501.2|45481.2|45500.5|45480.5|45501.2|45481.2|45500.5|45480.5|0
1721027370000|2024-07-15 07:09:30|45498.7|45478.7|45491.2|45471.2|45498.7|45478.7|45491.2|45471.2|7
1721027380000|2024-07-15 07:09:40|45493|45473|45492.3|45472.3|45493|45473|45490.5|45470.5|5
1721027390000|2024-07-15 07:09:50|45493|45473|45493|45473|45498.7|45478.7|45493|45473|3
1721027400000|2024-07-15 07:10:00|45490.5|45470.5|45483|45463|45490.5|45470.5|45483|45463|3
1721027420000|2024-07-15 07:10:20|45484.8|45464.8|45483|45463|45484.8|45464.8|45482.3|45462.3|7
1721027430000|2024-07-15 07:10:30|45483.7|45463.7|45483.7|45463.7|45486.2|45466.2|45483.7|45463.7|2
1721027440000|2024-07-15 07:10:40|45484.4|45464.4|45488|45468|45488|45468|45484.4|45464.4|1
1721027450000|2024-07-15 07:10:50|45487.3|45467.3|45487.3|45467.3|45487.3|45467.3|45487.3|45467.3|0
1721027460000|2024-07-15 07:11:00|45483.7|45463.7|45479.4|45459.4|45483.7|45463.7|45478.7|45458.7|22
1721027470000|2024-07-15 07:11:10|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|45481.9|45461.9|6
1721027490000|2024-07-15 07:11:30|45483.7|45463.7|45479.4|45459.4|45483.7|45463.7|45479.4|45459.4|3
1721027500000|2024-07-15 07:11:40|45478.7|45458.7|45486.9|45466.9|45486.9|45466.9|45476.2|45456.2|10
1721027510000|2024-07-15 07:11:50|45488.7|45468.7|45508.7|45488.7|45508.7|45488.7|45488.7|45468.7|11
1721027520000|2024-07-15 07:12:00|45510.1|45490.1|45515.5|45495.5|45518|45498|45510.1|45490.1|9
1721027530000|2024-07-15 07:12:10|45518.7|45498.7|45520.5|45500.5|45520.5|45500.5|45518|45498|12
1721027540000|2024-07-15 07:12:20|45522.3|45502.3|45530.5|45510.5|45530.5|45510.5|45522.3|45502.3|8
1721027550000|2024-07-15 07:12:30|45534.1|45514.1|45540.5|45520.5|45540.5|45520.5|45530.5|45510.5|14
1721027560000|2024-07-15 07:12:40|45542.3|45522.3|45538|45518|45545.5|45525.5|45538|45518|5
1721027570000|2024-07-15 07:12:50|45537.3|45517.3|45533.7|45513.7|45537.3|45517.3|45533|45513|2
1721027580000|2024-07-15 07:13:00|45533|45513|45540.5|45520.5|45540.5|45520.5|45532.3|45512.3|6
1721027600000|2024-07-15 07:13:20|45538|45518|45539.8|45519.8|45542.3|45522.3|45538|45518|1
1721027610000|2024-07-15 07:13:30|45538|45518|45549.8|45529.8|45552.3|45532.3|45537.3|45517.3|10
1721027620000|2024-07-15 07:13:40|45550.5|45530.5|45549.1|45529.1|45550.5|45530.5|45549.1|45529.1|1
1721027630000|2024-07-15 07:13:50|45543|45523|45542.3|45522.3|45543|45523|45538|45518|3
1721027640000|2024-07-15 07:14:00|45541.6|45521.6|45534.8|45514.8|45542.3|45522.3|45534.8|45514.8|2
1721027650000|2024-07-15 07:14:10|45532.3|45512.3|45531.6|45511.6|45532.3|45512.3|45529.8|45509.8|5
1721027660000|2024-07-15 07:14:20|45529.8|45509.8|45538.4|45518.4|45538.4|45518.4|45527.3|45507.3|8
1721027670000|2024-07-15 07:14:30|45539.1|45519.1|45554.1|45534.1|45554.8|45534.8|45539.1|45519.1|5
1721027680000|2024-07-15 07:14:40|45552.3|45532.3|45556.6|45536.6|45556.6|45536.6|45552.3|45532.3|4
1721027690000|2024-07-15 07:14:50|45552.3|45532.3|45562.3|45542.3|45562.3|45542.3|45552.3|45532.3|8
1721027700000|2024-07-15 07:15:00|45561.6|45541.6|45567.3|45547.3|45567.3|45547.3|45558|45538|11
1721027710000|2024-07-15 07:15:10|45569.1|45549.1|45581.6|45561.6|45585.9|45565.9|45569.1|45549.1|17
1721027720000|2024-07-15 07:15:20|45579.8|45559.8|45575.9|45555.9|45580.2|45560.2|45575.9|45555.9|3
1721027730000|2024-07-15 07:15:30|45577.7|45557.7|45578.4|45558.4|45578.4|45558.4|45577.7|45557.7|0
1721027740000|2024-07-15 07:15:40|45580.2|45560.2|45580.9|45560.9|45580.9|45560.9|45576.6|45556.6|7
1721027750000|2024-07-15 07:15:50|45579.1|45559.1|45575.9|45555.9|45579.1|45559.1|45574.1|45554.1|0
1721027760000|2024-07-15 07:16:00|45577.7|45557.7|45580.9|45560.9|45580.9|45560.9|45577.7|45557.7|7
1721027770000|2024-07-15 07:16:10|45580.2|45560.2|45578.4|45558.4|45583.4|45563.4|45578.4|45558.4|0
1721027780000|2024-07-15 07:16:20|45580.2|45560.2|45580.9|45560.9|45580.9|45560.9|45580.2|45560.2|0
1721027790000|2024-07-15 07:16:30|45580.2|45560.2|45563.4|45543.4|45580.2|45560.2|45563.4|45543.4|6
1721027800000|2024-07-15 07:16:40|45565.2|45545.2|45574.5|45554.5|45574.5|45554.5|45565.2|45545.2|5
1721027810000|2024-07-15 07:16:50|45575.2|45555.2|45565.2|45545.2|45575.2|45555.2|45565.2|45545.2|2
1721027820000|2024-07-15 07:17:00|45563.4|45543.4|45565.2|45545.2|45565.2|45545.2|45562.7|45542.7|0
1721027830000|2024-07-15 07:17:10|45562.7|45542.7|45560.2|45540.2|45562.7|45542.7|45560.2|45540.2|1
1721027840000|2024-07-15 07:17:20|45563.4|45543.4|45570.2|45550.2|45570.2|45550.2|45563.4|45543.4|8
1721027850000|2024-07-15 07:17:30|45572|45552|45587.7|45567.7|45587.7|45567.7|45572|45552|3
1721027860000|2024-07-15 07:17:40|45590.2|45570.2|45595.2|45575.2|45595.2|45575.2|45590.2|45570.2|3
1721027870000|2024-07-15 07:17:50|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|2
1721027880000|2024-07-15 07:18:00|45596.6|45576.6|45603.4|45583.4|45603.4|45583.4|45595.9|45575.9|11
1721027890000|2024-07-15 07:18:10|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|1
1721027900000|2024-07-15 07:18:20|45602.7|45582.7|45600.2|45580.2|45602.7|45582.7|45600.2|45580.2|0
1721027910000|2024-07-15 07:18:30|45596.6|45576.6|45595.2|45575.2|45596.6|45576.6|45595.2|45575.2|1
1721027920000|2024-07-15 07:18:40|45597.7|45577.7|45595.2|45575.2|45600.2|45580.2|45595.2|45575.2|0
1721027930000|2024-07-15 07:18:50|45596.6|45576.6|45595.2|45575.2|45598.4|45578.4|45595.2|45575.2|2
1721027940000|2024-07-15 07:19:00|45593.4|45573.4|45573.4|45553.4|45593.4|45573.4|45573.4|45553.4|10
1721027950000|2024-07-15 07:19:10|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|3
1721027960000|2024-07-15 07:19:20|45565.2|45545.2|45558.4|45538.4|45565.2|45545.2|45556.6|45536.6|4
1721027970000|2024-07-15 07:19:30|45559.8|45539.8|45570.2|45550.2|45570.2|45550.2|45559.8|45539.8|5
1721027980000|2024-07-15 07:19:40|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|1
1721027990000|2024-07-15 07:19:50|45570.9|45550.9|45565.2|45545.2|45570.9|45550.9|45565.2|45545.2|6
1721028000000|2024-07-15 07:20:00|45563.4|45543.4|45557.3|45537.3|45565.2|45545.2|45557.3|45537.3|7
1721028010000|2024-07-15 07:20:10|45553.7|45533.7|45552.3|45532.3|45553.7|45533.7|45550.5|45530.5|3
1721028020000|2024-07-15 07:20:20|45550.5|45530.5|45549.8|45529.8|45550.5|45530.5|45549.8|45529.8|5
1721028030000|2024-07-15 07:20:30|45547.3|45527.3|45533|45513|45547.3|45527.3|45533|45513|4
1721028040000|2024-07-15 07:20:40|45528|45508|45518|45498|45528|45508|45518|45498|0
1721028060000|2024-07-15 07:21:00|45516.2|45496.2|45510.5|45490.5|45516.2|45496.2|45510.5|45490.5|3
1721028070000|2024-07-15 07:21:10|45511.2|45491.2|45518|45498|45518|45498|45511.2|45491.2|8
1721028080000|2024-07-15 07:21:20|45518.7|45498.7|45521.9|45501.9|45525.5|45505.5|45518.7|45498.7|4
1721028090000|2024-07-15 07:21:30|45521.2|45501.2|45524.4|45504.4|45524.4|45504.4|45521.2|45501.2|0
1721028100000|2024-07-15 07:21:40|45523.7|45503.7|45536.2|45516.2|45536.2|45516.2|45521.9|45501.9|5
1721028110000|2024-07-15 07:21:50|45538|45518|45538.7|45518.7|45539.4|45519.4|45536.2|45516.2|4
1721028120000|2024-07-15 07:22:00|45543|45523|45534.4|45514.4|45543|45523|45534.4|45514.4|8
1721028140000|2024-07-15 07:22:20|45533|45513|45529.8|45509.8|45533|45513|45529.8|45509.8|3
1721028150000|2024-07-15 07:22:30|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|1
1721028160000|2024-07-15 07:22:40|45533|45513|45528.7|45508.7|45533.7|45513.7|45528.7|45508.7|6
1721028170000|2024-07-15 07:22:50|45526.9|45506.9|45526.2|45506.2|45526.9|45506.9|45526.2|45506.2|0
1721028180000|2024-07-15 07:23:00|45528.7|45508.7|45539.4|45519.4|45539.4|45519.4|45528.7|45508.7|16
1721028190000|2024-07-15 07:23:10|45543|45523|45543.7|45523.7|45543.7|45523.7|45543|45523|1
1721028200000|2024-07-15 07:23:20|45541.2|45521.2|45543|45523|45543|45523|45534.4|45514.4|7
1721028210000|2024-07-15 07:23:30|45543.7|45523.7|45546.2|45526.2|45546.2|45526.2|45543.7|45523.7|0
1721028220000|2024-07-15 07:23:40|45548.7|45528.7|45556.9|45536.9|45556.9|45536.9|45548.7|45528.7|2
1721028230000|2024-07-15 07:23:50|45558.7|45538.7|45559.4|45539.4|45559.4|45539.4|45558.7|45538.7|0
1721028240000|2024-07-15 07:24:00|45561.9|45541.9|45566.9|45546.9|45566.9|45546.9|45561.9|45541.9|7
1721028250000|2024-07-15 07:24:10|45568.7|45548.7|45564.4|45544.4|45569.4|45549.4|45564.4|45544.4|15
1721028260000|2024-07-15 07:24:20|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|45554.4|45534.4|5
1721028270000|2024-07-15 07:24:30|45560.1|45540.1|45564.4|45544.4|45564.4|45544.4|45560.1|45540.1|2
1721028280000|2024-07-15 07:24:40|||||||||6
1721028290000|2024-07-15 07:24:50|||||||||4
1721028300000|2024-07-15 07:25:00|45559.4|45539.4|45554.4|45534.4|45559.4|45539.4|45554.4|45534.4|4
1721028310000|2024-07-15 07:25:10|45551.9|45531.9|45554.4|45534.4|45554.4|45534.4|45551.9|45531.9|0
1721028330000|2024-07-15 07:25:30|45551.9|45531.9|45554.4|45534.4|45554.4|45534.4|45549.4|45529.4|2
1721028340000|2024-07-15 07:25:40|45555.8|45535.8|45559.4|45539.4|45559.4|45539.4|45555.8|45535.8|5
1721028350000|2024-07-15 07:25:50|45561.2|45541.2|45567.6|45547.6|45567.6|45547.6|45561.2|45541.2|1
1721028360000|2024-07-15 07:26:00|45568.3|45548.3|45560.1|45540.1|45568.3|45548.3|45560.1|45540.1|13
1721028380000|2024-07-15 07:26:20|45560.8|45540.8|45562.6|45542.6|45562.6|45542.6|45560.8|45540.8|20
1721028390000|2024-07-15 07:26:30|45561.9|45541.9|45561.9|45541.9|45561.9|45541.9|45561.9|45541.9|0
1721028400000|2024-07-15 07:26:40|45562.6|45542.6|45562.6|45542.6|45562.6|45542.6|45562.6|45542.6|0
1721028410000|2024-07-15 07:26:50|45561.9|45541.9|45563.3|45543.3|45563.3|45543.3|45558.3|45538.3|5
1721028420000|2024-07-15 07:27:00|45563.9|45543.9|45568.9|45548.9|45568.9|45548.9|45563.9|45543.9|2
1721028430000|2024-07-15 07:27:10|45569.6|45549.6|45568.9|45548.9|45569.6|45549.6|45568.9|45548.9|1
1721028450000|2024-07-15 07:27:30|45562.1|45542.1|45565.8|45545.8|45565.8|45545.8|45560.8|45540.8|31
1721028460000|2024-07-15 07:27:40|45567.6|45547.6|45565.8|45545.8|45569.4|45549.4|45565.8|45545.8|20
1721028470000|2024-07-15 07:27:50|45565.1|45545.1|45557.6|45537.6|45565.1|45545.1|45557.6|45537.6|6
1721028480000|2024-07-15 07:28:00|45555.8|45535.8|45552.6|45532.6|45555.8|45535.8|45552.6|45532.6|3
1721028490000|2024-07-15 07:28:10|45551.9|45531.9|45552.6|45532.6|45552.6|45532.6|45551.9|45531.9|0
1721028500000|2024-07-15 07:28:20|45551.9|45531.9|45555.8|45535.8|45556.9|45536.9|45551.9|45531.9|1
1721028510000|2024-07-15 07:28:30|45555.1|45535.1|45548.3|45528.3|45555.1|45535.1|45548.3|45528.3|2
1721028520000|2024-07-15 07:28:40|45546.4|45526.4|45545.1|45525.1|45546.4|45526.4|45545.1|45525.1|2
1721028530000|2024-07-15 07:28:50|45545.8|45525.8|45542.6|45522.6|45545.8|45525.8|45538.9|45518.9|5
1721028540000|2024-07-15 07:29:00|45543.3|45523.3|45550.8|45530.8|45550.8|45530.8|45543.3|45523.3|0
1721028550000|2024-07-15 07:29:10|45548.9|45528.9|45545.8|45525.8|45548.9|45528.9|45545.8|45525.8|3
1721028560000|2024-07-15 07:29:20|45545.1|45525.1|45545.8|45525.8|45545.8|45525.8|45543.3|45523.3|1
1721028570000|2024-07-15 07:29:30|45540.8|45520.8|45542.1|45522.1|45542.1|45522.1|45540.8|45520.8|0
1721028580000|2024-07-15 07:29:40|45540.8|45520.8|45520.3|45500.3|45542.1|45522.1|45518.5|45498.5|46
1721028590000|2024-07-15 07:29:50|45522.1|45502.1|45522.1|45502.1|45522.1|45502.1|45519.6|45499.6|1
1721028600000|2024-07-15 07:30:00|45519.6|45499.6|45507.8|45487.8|45522.1|45502.1|45507.8|45487.8|2
1721028610000|2024-07-15 07:30:10|45507.1|45487.1|45503.5|45483.5|45507.1|45487.1|45502.8|45482.8|9
1721028620000|2024-07-15 07:30:20|45502.8|45482.8|45492.8|45472.8|45502.8|45482.8|45491.7|45471.7|8
1721028630000|2024-07-15 07:30:30|45493.5|45473.5|45493.5|45473.5|45495.3|45475.3|45492.8|45472.8|1
1721028640000|2024-07-15 07:30:40|45492.8|45472.8|45493.5|45473.5|45493.5|45473.5|45492.8|45472.8|1
1721028650000|2024-07-15 07:30:50|45491|45471|45496|45476|45496|45476|45491|45471|1
1721028660000|2024-07-15 07:31:00|45494.2|45474.2|45492.8|45472.8|45494.2|45474.2|45492.8|45472.8|1
1721028670000|2024-07-15 07:31:10|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|1
1721028680000|2024-07-15 07:31:20|45492.8|45472.8|45492.1|45472.1|45493.5|45473.5|45492.1|45472.1|1
1721028690000|2024-07-15 07:31:30|45492.8|45472.8|45480.3|45460.3|45492.8|45472.8|45480.3|45460.3|3
1721028700000|2024-07-15 07:31:40|45477.8|45457.8|45479.2|45459.2|45479.2|45459.2|45477.8|45457.8|1
1721028710000|2024-07-15 07:31:50|45482.8|45462.8|45488.5|45468.5|45488.5|45468.5|45482.8|45462.8|5
1721028720000|2024-07-15 07:32:00|45486.7|45466.7|45469.9|45449.9|45488.5|45468.5|45469.9|45449.9|13
1721028730000|2024-07-15 07:32:10|45469.2|45449.2|45459.2|45439.2|45469.2|45449.2|45458.5|45438.5|4
1721028740000|2024-07-15 07:32:20|45456|45436|45459.2|45439.2|45459.2|45439.2|45456|45436|1
1721028750000|2024-07-15 07:32:30|45461.7|45441.7|45459.9|45439.9|45464.2|45444.2|45459.9|45439.9|6
1721028760000|2024-07-15 07:32:40|45457.4|45437.4|45445.6|45425.6|45457.4|45437.4|45440.6|45420.6|7
1721028770000|2024-07-15 07:32:50|45447.4|45427.4|45452|45432|45452|45432|45447.4|45427.4|2
1721028780000|2024-07-15 07:33:00|45451.3|45431.3|45449.9|45429.9|45455.6|45435.6|45449.9|45429.9|1
1721028790000|2024-07-15 07:33:10|45450.6|45430.6|45453.1|45433.1|45454.9|45434.9|45450.6|45430.6|1
1721028800000|2024-07-15 07:33:20|45454.9|45434.9|45455.6|45435.6|45455.6|45435.6|45454.9|45434.9|0
1721028810000|2024-07-15 07:33:30|45453.1|45433.1|45453.1|45433.1|45453.8|45433.8|45453.1|45433.1|1
1721028820000|2024-07-15 07:33:40|45451.3|45431.3|45437|45417|45451.3|45431.3|45437|45417|13
1721028830000|2024-07-15 07:33:50|45435.2|45415.2|45429.5|45409.5|45435.2|45415.2|45429.5|45409.5|30
1721028840000|2024-07-15 07:34:00|45431.3|45411.3|45418.4|45398.4|45433.4|45413.4|45417.7|45397.7|29
1721028850000|2024-07-15 07:34:10|45417.7|45397.7|45417.7|45397.7|45419.5|45399.5|45417|45397|5
1721028860000|2024-07-15 07:34:20|45419.5|45399.5|45422.7|45402.7|45422.7|45402.7|45417|45397|6
1721028870000|2024-07-15 07:34:30|45426.3|45406.3|45437|45417|45437|45417|45422.7|45402.7|11
1721028880000|2024-07-15 07:34:40|45432.7|45412.7|45432|45412|45434.5|45414.5|45432|45412|2
1721028890000|2024-07-15 07:34:50|45428.4|45408.4|45425.9|45405.9|45428.4|45408.4|45425.9|45405.9|6
1721028900000|2024-07-15 07:35:00|45425.2|45405.2|45433.1|45413.1|45433.1|45413.1|45421.3|45401.3|3
1721028910000|2024-07-15 07:35:10|45436.3|45416.3|45453.8|45433.8|45453.8|45433.8|45436.3|45416.3|11
1721028920000|2024-07-15 07:35:20|||||||||1
1721028930000|2024-07-15 07:35:30|45456.3|45436.3|45455.6|45435.6|45456.3|45436.3|45451.3|45431.3|7
1721028940000|2024-07-15 07:35:40|45458.8|45438.8|45468.1|45448.1|45468.1|45448.1|45458.8|45438.8|3
1721028950000|2024-07-15 07:35:50|45470.6|45450.6|45468.8|45448.8|45471.3|45451.3|45468.8|45448.8|5
1721028960000|2024-07-15 07:36:00|45463.8|45443.8|45456.3|45436.3|45463.8|45443.8|45452|45432|5
1721028970000|2024-07-15 07:36:10|45457|45437|45466.3|45446.3|45466.3|45446.3|45457|45437|2
1721028980000|2024-07-15 07:36:20|45467|45447|45466.3|45446.3|45467|45447|45466.3|45446.3|1
1721028990000|2024-07-15 07:36:30|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45463.8|45443.8|1
1721029000000|2024-07-15 07:36:40|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|1
1721029010000|2024-07-15 07:36:50|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45463.1|45443.1|4
1721029020000|2024-07-15 07:37:00|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45465.6|45445.6|3
1721029030000|2024-07-15 07:37:10|45469.9|45449.9|45477|45457|45481.3|45461.3|45469.9|45449.9|23
1721029040000|2024-07-15 07:37:20|45478.8|45458.8|45472|45452|45483.1|45463.1|45472|45452|22
1721029050000|2024-07-15 07:37:30|45470.2|45450.2|45476.3|45456.3|45476.3|45456.3|45468.8|45448.8|2
1721029060000|2024-07-15 07:37:40|||||||||1
1721029070000|2024-07-15 07:37:50|45478.8|45458.8|45496.3|45476.3|45496.3|45476.3|45478.8|45458.8|14
1721029080000|2024-07-15 07:38:00|45498.1|45478.1|45496.3|45476.3|45498.1|45478.1|45496.3|45476.3|8
1721029090000|2024-07-15 07:38:10|45492.7|45472.7|45477|45457|45492.7|45472.7|45477|45457|2
1721029100000|2024-07-15 07:38:20|45475.2|45455.2|45473.8|45453.8|45475.2|45455.2|45472|45452|1
1721029110000|2024-07-15 07:38:30|45476.3|45456.3|45478.8|45458.8|45478.8|45458.8|45476.3|45456.3|8
1721029120000|2024-07-15 07:38:40|45480.6|45460.6|45473.4|45453.4|45482|45462|45472|45452|14
1721029130000|2024-07-15 07:38:50|45481.3|45461.3|45483.1|45463.1|45483.1|45463.1|45481.3|45461.3|1
1721029140000|2024-07-15 07:39:00|45481.3|45461.3|45487.7|45467.7|45487.7|45467.7|45481.3|45461.3|4
1721029150000|2024-07-15 07:39:10|45495.6|45475.6|45491.3|45471.3|45498.8|45478.8|45491.3|45471.3|4
1721029160000|2024-07-15 07:39:20|45489.5|45469.5|45481.3|45461.3|45489.5|45469.5|45481.3|45461.3|1
1721029170000|2024-07-15 07:39:30|45479.5|45459.5|45477|45457|45479.5|45459.5|45477|45457|1
1721029180000|2024-07-15 07:39:40|45474.5|45454.5|45473.1|45453.1|45474.5|45454.5|45473.1|45453.1|0
1721029190000|2024-07-15 07:39:50|45473.8|45453.8|45472|45452|45473.8|45453.8|45472|45452|6
1721029200000|2024-07-15 07:40:00|||||||||6
1721029210000|2024-07-15 07:40:10|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|1
1721029220000|2024-07-15 07:40:20|45474.5|45454.5|45475.6|45455.6|45475.6|45455.6|45471.3|45451.3|3
1721029230000|2024-07-15 07:40:30|45476.3|45456.3|45485.6|45465.6|45485.6|45465.6|45476.3|45456.3|1
1721029240000|2024-07-15 07:40:40|45482|45462|45479.5|45459.5|45482|45462|45478.8|45458.8|2
1721029250000|2024-07-15 07:40:50|45480.6|45460.6|45483.1|45463.1|45483.1|45463.1|45480.6|45460.6|2
1721029260000|2024-07-15 07:41:00|45483.8|45463.8|45504.5|45484.5|45504.5|45484.5|45483.1|45463.1|9
1721029270000|2024-07-15 07:41:10|45507|45487|45507|45487|45508.8|45488.8|45507|45487|5
1721029280000|2024-07-15 07:41:20|45508.8|45488.8|45512|45492|45512|45492|45508.8|45488.8|2
1721029290000|2024-07-15 07:41:30|45509.5|45489.5|45511.3|45491.3|45511.3|45491.3|45509.5|45489.5|0
1721029300000|2024-07-15 07:41:40|45509.5|45489.5|45512|45492|45512|45492|45507|45487|12
1721029310000|2024-07-15 07:41:50|45514.5|45494.5|45532|45512|45532|45512|45514.5|45494.5|8
1721029320000|2024-07-15 07:42:00|45534.5|45514.5|45539.5|45519.5|45539.5|45519.5|45534.5|45514.5|6
1721029330000|2024-07-15 07:42:10|||||||||1
1721029340000|2024-07-15 07:42:20|45537|45517|45533.8|45513.8|45537|45517|45533.8|45513.8|7
1721029350000|2024-07-15 07:42:30|45534.5|45514.5|45527.4|45507.4|45534.5|45514.5|45527.4|45507.4|12
1721029360000|2024-07-15 07:42:40|45528.8|45508.8|45521.3|45501.3|45530.6|45510.6|45521.3|45501.3|11
1721029370000|2024-07-15 07:42:50|45522|45502|45522|45502|45522|45502|45522|45502|2
1721029380000|2024-07-15 07:43:00|45521.3|45501.3|45516.3|45496.3|45521.3|45501.3|45516.3|45496.3|1
1721029390000|2024-07-15 07:43:10|45514.9|45494.9|45510.6|45490.6|45514.9|45494.9|45507.4|45487.4|1
1721029400000|2024-07-15 07:43:20|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|45510.6|45490.6|2
1721029410000|2024-07-15 07:43:30|45512|45492|45521.3|45501.3|45523.1|45503.1|45512|45492|4
1721029420000|2024-07-15 07:43:40|45520.6|45500.6|45521.3|45501.3|45521.3|45501.3|45520.6|45500.6|1
1721029430000|2024-07-15 07:43:50|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|45519.9|45499.9|0
1721029440000|2024-07-15 07:44:00|45520.6|45500.6|45524.9|45504.9|45524.9|45504.9|45518.8|45498.8|4
1721029450000|2024-07-15 07:44:10|45526.3|45506.3|45534.9|45514.9|45534.9|45514.9|45526.3|45506.3|2
1721029460000|2024-07-15 07:44:20|45536.7|45516.7|45538.1|45518.1|45538.1|45518.1|45536.7|45516.7|0
1721029480000|2024-07-15 07:44:40|45538.8|45518.8|45556.3|45536.3|45556.3|45536.3|45538.8|45518.8|8
1721029490000|2024-07-15 07:44:50|45552|45532|45552|45532|45552|45532|45552|45532|0
1721029500000|2024-07-15 07:45:00|45555.6|45535.6|45556.3|45536.3|45556.3|45536.3|45555.6|45535.6|0
1721029510000|2024-07-15 07:45:10|45554.5|45534.5|45553.1|45533.1|45554.5|45534.5|45550.6|45530.6|8
1721029520000|2024-07-15 07:45:20|45554.5|45534.5|45551.3|45531.3|45554.5|45534.5|45551.3|45531.3|6
1721029530000|2024-07-15 07:45:30|45549.5|45529.5|45560.6|45540.6|45564.9|45544.9|45549.5|45529.5|5
1721029540000|2024-07-15 07:45:40|45564.9|45544.9|45569.9|45549.9|45569.9|45549.9|45560.6|45540.6|4
1721029550000|2024-07-15 07:45:50|45566.3|45546.3|45566.3|45546.3|45566.3|45546.3|45566.3|45546.3|2
1721029560000|2024-07-15 07:46:00|45565.6|45545.6|45561.3|45541.3|45570.6|45550.6|45556.3|45536.3|12
1721029570000|2024-07-15 07:46:10|45562|45542|45563.8|45543.8|45563.8|45543.8|45562|45542|0
1721029580000|2024-07-15 07:46:20|45564.5|45544.5|45567|45547|45567|45547|45564.5|45544.5|1
1721029590000|2024-07-15 07:46:30|45570.6|45550.6|45571.3|45551.3|45572|45552|45570.6|45550.6|3
1721029600000|2024-07-15 07:46:40|45567.7|45547.7|45567.7|45547.7|45567.7|45547.7|45567|45547|0
1721029610000|2024-07-15 07:46:50|45567|45547|45563.8|45543.8|45567|45547|45563.8|45543.8|2
1721029620000|2024-07-15 07:47:00|45566.3|45546.3|45562|45542|45566.3|45546.3|45561.3|45541.3|1
1721029630000|2024-07-15 07:47:10|45563.8|45543.8|45567|45547|45567|45547|45562|45542|2
1721029650000|2024-07-15 07:47:30|45568.8|45548.8|45572|45552|45572|45552|45568.8|45548.8|0
1721029670000|2024-07-15 07:47:50|45581.3|45561.3|45583.8|45563.8|45584.5|45564.5|45581.3|45561.3|3
1721029680000|2024-07-15 07:48:00|45582|45562|45582|45562|45582|45562|45582|45562|3
1721029690000|2024-07-15 07:48:10|45577|45557|45577|45557|45577|45557|45577|45557|6
1721029700000|2024-07-15 07:48:20|45582|45562|45585.6|45565.6|45585.6|45565.6|45582|45562|1
1721029710000|2024-07-15 07:48:30|45590.6|45570.6|45587|45567|45590.6|45570.6|45587|45567|4
1721029720000|2024-07-15 07:48:40|45590.6|45570.6|45592|45572|45592|45572|45587|45567|3
1721029730000|2024-07-15 07:48:50|45587|45567|45592|45572|45592|45572|45587|45567|4
1721029740000|2024-07-15 07:49:00|||||||||1
1721029750000|2024-07-15 07:49:10|45587.7|45567.7|45586.3|45566.3|45587.7|45567.7|45586.3|45566.3|1
1721029760000|2024-07-15 07:49:20|||||||||1
1721029780000|2024-07-15 07:49:40|45582|45562|45590.6|45570.6|45590.6|45570.6|45582|45562|8
1721029790000|2024-07-15 07:49:50|45592|45572|45592|45572|45592|45572|45592|45572|0
1721029800000|2024-07-15 07:50:00|45593.8|45573.8|45597|45577|45597|45577|45593.8|45573.8|3
1721029810000|2024-07-15 07:50:10|||||||||2
1721029820000|2024-07-15 07:50:20|45593.4|45573.4|45597|45577|45597|45577|45593.4|45573.4|1
1721029830000|2024-07-15 07:50:30|45595.2|45575.2|45580.2|45560.2|45595.2|45575.2|45580.2|45560.2|13
1721029840000|2024-07-15 07:50:40|45582|45562|45587|45567|45587|45567|45582|45562|8
1721029850000|2024-07-15 07:50:50|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45587.7|45567.7|0
1721029860000|2024-07-15 07:51:00|45590.2|45570.2|45593.8|45573.8|45595.6|45575.6|45590.2|45570.2|3
1721029870000|2024-07-15 07:51:10|45595.6|45575.6|45594.5|45574.5|45597|45577|45594.5|45574.5|7
1721029880000|2024-07-15 07:51:20|45592|45572|45587|45567|45592|45572|45587|45567|2
1721029890000|2024-07-15 07:51:30|45591.3|45571.3|45590.6|45570.6|45592|45572|45587|45567|2
1721029900000|2024-07-15 07:51:40|45591.3|45571.3|45591.3|45571.3|45592|45572|45591.3|45571.3|0
1721029910000|2024-07-15 07:51:50|45592|45572|45592|45572|45592|45572|45592|45572|0
1721029920000|2024-07-15 07:52:00|45596.3|45576.3|45597.7|45577.7|45597.7|45577.7|45596.3|45576.3|5
1721029930000|2024-07-15 07:52:10|45599.5|45579.5|45594.5|45574.5|45600.2|45580.2|45594.5|45574.5|7
1721029940000|2024-07-15 07:52:20|45595.2|45575.2|45592|45572|45595.2|45575.2|45592|45572|2
1721029950000|2024-07-15 07:52:30|45588.4|45568.4|45585.2|45565.2|45588.4|45568.4|45585.2|45565.2|3
1721029960000|2024-07-15 07:52:40|45587|45567|45587|45567|45587.7|45567.7|45587|45567|0
1721029970000|2024-07-15 07:52:50|45588.8|45568.8|45587.7|45567.7|45588.8|45568.8|45587|45567|0
1721029980000|2024-07-15 07:53:00|45592|45572|45602|45582|45606.3|45586.3|45592|45572|17
1721029990000|2024-07-15 07:53:10|45601.3|45581.3|45592|45572|45601.3|45581.3|45592|45572|5
1721030000000|2024-07-15 07:53:20|45590.2|45570.2|45589.5|45569.5|45590.2|45570.2|45589.5|45569.5|1
1721030010000|2024-07-15 07:53:30|45587.7|45567.7|45587|45567|45587.7|45567.7|45584.5|45564.5|2
1721030020000|2024-07-15 07:53:40|45585.2|45565.2|45583.8|45563.8|45585.2|45565.2|45583.8|45563.8|3
1721030030000|2024-07-15 07:53:50|45582|45562|45582|45562|45582|45562|45582|45562|2
1721030040000|2024-07-15 07:54:00|45583.8|45563.8|45585.2|45565.2|45585.2|45565.2|45583.8|45563.8|0
1721030050000|2024-07-15 07:54:10|45584.5|45564.5|45585.2|45565.2|45585.2|45565.2|45582.7|45562.7|0
1721030060000|2024-07-15 07:54:20|45587|45567|45588.8|45568.8|45588.8|45568.8|45587|45567|2
1721030070000|2024-07-15 07:54:30|45591.3|45571.3|45595.6|45575.6|45595.6|45575.6|45591.3|45571.3|2
1721030080000|2024-07-15 07:54:40|45596.3|45576.3|45601.3|45581.3|45601.3|45581.3|45596.3|45576.3|1
1721030090000|2024-07-15 07:54:50|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|2
1721030100000|2024-07-15 07:55:00|45602|45582|45603.8|45583.8|45603.8|45583.8|45602|45582|5
1721030110000|2024-07-15 07:55:10|||||||||2
1721030120000|2024-07-15 07:55:20|45605.6|45585.6|45606.3|45586.3|45606.3|45586.3|45605.6|45585.6|12
1721030130000|2024-07-15 07:55:30|45605.6|45585.6|45603.8|45583.8|45607|45587|45603.8|45583.8|1
1721030140000|2024-07-15 07:55:40|45607|45587|45607|45587|45607|45587|45607|45587|2
1721030150000|2024-07-15 07:55:50|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|0
1721030160000|2024-07-15 07:56:00|45607|45587|45607|45587|45607|45587|45603.8|45583.8|8
1721030170000|2024-07-15 07:56:10|45606.3|45586.3|45602|45582|45606.3|45586.3|45602|45582|1
1721030180000|2024-07-15 07:56:20|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|0
1721030190000|2024-07-15 07:56:30|45605.6|45585.6|45611.3|45591.3|45611.3|45591.3|45605.6|45585.6|6
1721030210000|2024-07-15 07:56:50|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1721030220000|2024-07-15 07:57:00|45610.2|45590.2|45607|45587|45610.2|45590.2|45607|45587|10
1721030240000|2024-07-15 07:57:20|45613.8|45593.8|45613.8|45593.8|45617|45597|45613.8|45593.8|6
1721030260000|2024-07-15 07:57:40|45615.2|45595.2|45613.8|45593.8|45615.2|45595.2|45613.8|45593.8|0
1721030270000|2024-07-15 07:57:50|45615.6|45595.6|45617|45597|45617|45597|45615.6|45595.6|2
1721030280000|2024-07-15 07:58:00|45616.3|45596.3|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|3
1721030290000|2024-07-15 07:58:10|||||||||2
1721030300000|2024-07-15 07:58:20|45615.6|45595.6|45622|45602|45623.4|45603.4|45615.6|45595.6|5
1721030310000|2024-07-15 07:58:30|45625.2|45605.2|45625.2|45605.2|45625.2|45605.2|45625.2|45605.2|0
1721030330000|2024-07-15 07:58:50|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|1
1721030340000|2024-07-15 07:59:00|45625.2|45605.2|45625.2|45605.2|45625.2|45605.2|45625.2|45605.2|0
1721030350000|2024-07-15 07:59:10|45624.5|45604.5|45622.7|45602.7|45624.5|45604.5|45622|45602|4
1721030360000|2024-07-15 07:59:20|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45622|45602|1
1721030370000|2024-07-15 07:59:30|45622.7|45602.7|45627|45607|45627|45607|45622.7|45602.7|6
1721030380000|2024-07-15 07:59:40|45625.6|45605.6|45619.5|45599.5|45625.6|45605.6|45619.5|45599.5|4
1721030390000|2024-07-15 07:59:50|45617.7|45597.7|45635.2|45615.2|45635.2|45615.2|45617|45597|1
1721030400000|2024-07-15 08:00:00|45638.8|45618.8|45642|45622|45645.2|45625.2|45638.8|45618.8|38
1721030410000|2024-07-15 08:00:10|45643.8|45623.8|45568.4|45548.4|45645.2|45625.2|45559|45539|202
1721030420000|2024-07-15 08:00:20|45570.2|45550.2|45562.7|45542.7|45572|45552|45562.7|45542.7|19
1721030430000|2024-07-15 08:00:30|45563.4|45543.4|45609.5|45589.5|45616.3|45596.3|45563.4|45543.4|51
1721030440000|2024-07-15 08:00:40|45605.9|45585.9|45612|45592|45618.8|45598.8|45603.4|45583.4|39
1721030450000|2024-07-15 08:00:50|45608.4|45588.4|45618.1|45598.1|45618.1|45598.1|45608.4|45588.4|9
1721030460000|2024-07-15 08:01:00|45616.3|45596.3|45601.3|45581.3|45620.6|45600.6|45591.3|45571.3|29
1721030470000|2024-07-15 08:01:10|45600.6|45580.6|45610.6|45590.6|45612.4|45592.4|45600.6|45580.6|6
1721030480000|2024-07-15 08:01:20|45613.1|45593.1|45610.6|45590.6|45614.9|45594.9|45610.6|45590.6|6
1721030490000|2024-07-15 08:01:30|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|5
1721030500000|2024-07-15 08:01:40|45610.6|45590.6|45606.3|45586.3|45618.1|45598.1|45606.3|45586.3|23
1721030510000|2024-07-15 08:01:50|45605.6|45585.6|45603.1|45583.1|45605.6|45585.6|45592|45572|23
1721030520000|2024-07-15 08:02:00|45603.8|45583.8|45606.3|45586.3|45606.3|45586.3|45600.6|45580.6|16
1721030530000|2024-07-15 08:02:10|45608.1|45588.1|45606.3|45586.3|45608.8|45588.8|45602|45582|8
1721030540000|2024-07-15 08:02:20|45608.1|45588.1|45601.3|45581.3|45608.1|45588.1|45598.1|45578.1|5
1721030550000|2024-07-15 08:02:30|45604.9|45584.9|45604.5|45584.5|45607|45587|45604.5|45584.5|23
1721030560000|2024-07-15 08:02:40|45606.3|45586.3|45601.3|45581.3|45606.3|45586.3|45601.3|45581.3|8
1721030570000|2024-07-15 08:02:50|45602|45582|45606.3|45586.3|45606.3|45586.3|45601.3|45581.3|4
1721030580000|2024-07-15 08:03:00|45609.9|45589.9|45628.1|45608.1|45628.1|45608.1|45609.9|45589.9|26
1721030590000|2024-07-15 08:03:10|45630.6|45610.6|45636.7|45616.7|45639.2|45619.2|45630.6|45610.6|13
1721030600000|2024-07-15 08:03:20|45634.9|45614.9|45640.3|45620.3|45643.9|45623.9|45633.5|45613.5|26
1721030610000|2024-07-15 08:03:30|45642.1|45622.1|45647.1|45627.1|45647.1|45627.1|45633.5|45613.5|14
1721030620000|2024-07-15 08:03:40|45648.9|45628.9|45649.6|45629.6|45653.2|45633.2|45647.1|45627.1|23
1721030630000|2024-07-15 08:03:50|45651.4|45631.4|45652.1|45632.1|45659.6|45639.6|45651.4|45631.4|20
1721030640000|2024-07-15 08:04:00|45651.4|45631.4|45641.4|45621.4|45651.4|45631.4|45639.6|45619.6|2
1721030650000|2024-07-15 08:04:10|45643.9|45623.9|45647.1|45627.1|45647.1|45627.1|45643.9|45623.9|0
1721030660000|2024-07-15 08:04:20|45648.9|45628.9|45660.3|45640.3|45660.3|45640.3|45648.9|45628.9|4
1721030670000|2024-07-15 08:04:30|45661|45641|45663.5|45643.5|45663.5|45643.5|45661|45641|3
1721030680000|2024-07-15 08:04:40|45662.8|45642.8|45663.5|45643.5|45663.5|45643.5|45662.8|45642.8|0
1721030690000|2024-07-15 08:04:50|45665.3|45645.3|45670.3|45650.3|45672.8|45652.8|45665.3|45645.3|22
1721030700000|2024-07-15 08:05:00|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|0
1721030710000|2024-07-15 08:05:10|45669.2|45649.2|45661|45641|45669.2|45649.2|45658.5|45638.5|17
1721030720000|2024-07-15 08:05:20|45656.7|45636.7|45654.2|45634.2|45659.2|45639.2|45654.2|45634.2|4
1721030730000|2024-07-15 08:05:30|45652.4|45632.4|45649.2|45629.2|45652.4|45632.4|45649.2|45629.2|4
1721030740000|2024-07-15 08:05:40|45652.8|45632.8|45658.5|45638.5|45659.2|45639.2|45652.8|45632.8|11
1721030750000|2024-07-15 08:05:50|45656|45636|45636.7|45616.7|45656|45636|45636.7|45616.7|6
1721030760000|2024-07-15 08:06:00|45636|45616|45609.9|45589.9|45636|45616|45609.9|45589.9|3
1721030770000|2024-07-15 08:06:10|45604.9|45584.9|45586.3|45566.3|45606.7|45586.7|45586.3|45566.3|28
1721030780000|2024-07-15 08:06:20|45583.1|45563.1|45581.3|45561.3|45584.9|45564.9|45580.6|45560.6|0
1721030790000|2024-07-15 08:06:30|45580.6|45560.6|45591.7|45571.7|45591.7|45571.7|45580.6|45560.6|11
1721030800000|2024-07-15 08:06:40|45590.6|45570.6|45591.3|45571.3|45591.3|45571.3|45590.6|45570.6|11
1721030810000|2024-07-15 08:06:50|45592|45572|45593.1|45573.1|45593.1|45573.1|45591.3|45571.3|4
1721030820000|2024-07-15 08:07:00|45594.9|45574.9|45596.3|45576.3|45596.3|45576.3|45594.9|45574.9|2
1721030830000|2024-07-15 08:07:10|45595.6|45575.6|45593.1|45573.1|45595.6|45575.6|45590.6|45570.6|7
1721030840000|2024-07-15 08:07:20|45593.8|45573.8|45588.1|45568.1|45593.8|45573.8|45588.1|45568.1|9
1721030850000|2024-07-15 08:07:30|45586.7|45566.7|45583.1|45563.1|45588.1|45568.1|45583.1|45563.1|2
1721030860000|2024-07-15 08:07:40|45571.3|45551.3|45544.5|45524.5|45571.3|45551.3|45544.5|45524.5|33
1721030870000|2024-07-15 08:07:50|45543.8|45523.8|45546.3|45526.3|45546.3|45526.3|45542|45522|7
1721030880000|2024-07-15 08:08:00|45549.5|45529.5|45559.5|45539.5|45559.5|45539.5|45549.5|45529.5|5
1721030890000|2024-07-15 08:08:10|45557.7|45537.7|45562.7|45542.7|45562.7|45542.7|45557.7|45537.7|2
1721030900000|2024-07-15 08:08:20|45564.5|45544.5|45567.7|45547.7|45572|45552|45564.5|45544.5|4
1721030920000|2024-07-15 08:08:40|45564|45544|45552.7|45532.7|45564|45544|45552.7|45532.7|6
1721030930000|2024-07-15 08:08:50|45554.5|45534.5|45554.5|45534.5|45554.5|45534.5|45554.5|45534.5|3
1721030940000|2024-07-15 08:09:00|45555.8|45535.8|45563.3|45543.3|45563.3|45543.3|45555.8|45535.8|1
1721030950000|2024-07-15 08:09:10|45562.7|45542.7|45570.2|45550.2|45570.2|45550.2|45562.7|45542.7|0
1721030960000|2024-07-15 08:09:20|45571.5|45551.5|45570.8|45550.8|45571.5|45551.5|45570.8|45550.8|4
1721030970000|2024-07-15 08:09:30|45572.2|45552.2|45575.8|45555.8|45575.8|45555.8|45572.2|45552.2|1
1721030980000|2024-07-15 08:09:40|45579.5|45559.5|45584.5|45564.5|45584.5|45564.5|45577.7|45557.7|15
1721030990000|2024-07-15 08:09:50|45582.7|45562.7|45582|45562|45582.7|45562.7|45582|45562|7
1721031000000|2024-07-15 08:10:00|45580.2|45560.2|45572|45552|45580.2|45560.2|45572|45552|5
1721031010000|2024-07-15 08:10:10|45570.2|45550.2|45569.5|45549.5|45570.2|45550.2|45569.5|45549.5|1
1721031020000|2024-07-15 08:10:20|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|3
1721031030000|2024-07-15 08:10:30|45572|45552|45576.3|45556.3|45576.3|45556.3|45572|45552|2
1721031040000|2024-07-15 08:10:40|45583.1|45563.1|45594.9|45574.9|45594.9|45574.9|45583.1|45563.1|6
1721031050000|2024-07-15 08:10:50|45596.7|45576.7|45597.4|45577.4|45597.4|45577.4|45596.7|45576.7|1
1721031060000|2024-07-15 08:11:00|45598.8|45578.8|45602|45582|45602|45582|45598.8|45578.8|1
1721031070000|2024-07-15 08:11:10|45601.3|45581.3|45595.6|45575.6|45601.3|45581.3|45595.6|45575.6|8
1721031080000|2024-07-15 08:11:20|45594.9|45574.9|45595.6|45575.6|45595.6|45575.6|45594.9|45574.9|0
1721031090000|2024-07-15 08:11:30|45593.8|45573.8|45586.3|45566.3|45594.9|45574.9|45586.3|45566.3|5
1721031100000|2024-07-15 08:11:40|45579.5|45559.5|45568.3|45548.3|45579.5|45559.5|45567.6|45547.6|16
1721031110000|2024-07-15 08:11:50|45569|45549|45572.6|45552.6|45572.6|45552.6|45569|45549|1
1721031120000|2024-07-15 08:12:00|45577.6|45557.6|45577.6|45557.6|45580.1|45560.1|45575.1|45555.1|17
1721031130000|2024-07-15 08:12:10|45577|45557|45576.3|45556.3|45577|45557|45576.3|45556.3|1
1721031140000|2024-07-15 08:12:20|45577|45557|45577|45557|45577|45557|45576.3|45556.3|0
1721031150000|2024-07-15 08:12:30|||||||||1
1721031170000|2024-07-15 08:12:50|45577.6|45557.6|45583.3|45563.3|45583.3|45563.3|45577.6|45557.6|7
1721031180000|2024-07-15 08:13:00|45587|45567|45595.1|45575.1|45595.1|45575.1|45587|45567|1
1721031190000|2024-07-15 08:13:10|45595.8|45575.8|45597.6|45577.6|45597.6|45577.6|45595.8|45575.8|3
1721031200000|2024-07-15 08:13:20|45598.3|45578.3|45607|45587|45607|45587|45598.3|45578.3|10
1721031210000|2024-07-15 08:13:30|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|1
1721031220000|2024-07-15 08:13:40|45607|45587|45610.1|45590.1|45610.1|45590.1|45607|45587|1
1721031240000|2024-07-15 08:14:00|45612|45592|45617|45597|45617|45597|45612|45592|4
1721031250000|2024-07-15 08:14:10|45622|45602|45625.1|45605.1|45625.1|45605.1|45622|45602|4
1721031260000|2024-07-15 08:14:20|45625.8|45605.8|45629.5|45609.5|45630.1|45610.1|45625.8|45605.8|6
1721031270000|2024-07-15 08:14:30|45625.6|45605.6|45645.1|45625.1|45645.1|45625.1|45625.6|45605.6|21
1721031280000|2024-07-15 08:14:40|45643.3|45623.3|45638.3|45618.3|45643.3|45623.3|45638.3|45618.3|5
1721031290000|2024-07-15 08:14:50|45642|45622|45642|45622|45642|45622|45641.3|45621.3|3
1721031300000|2024-07-15 08:15:00|45640.1|45620.1|45642|45622|45642|45622|45640.1|45620.1|0
1721031310000|2024-07-15 08:15:10|45640.1|45620.1|45642|45622|45642|45622|45640.1|45620.1|2
1721031320000|2024-07-15 08:15:20|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|1
1721031330000|2024-07-15 08:15:30|45639.5|45619.5|45637|45617|45639.5|45619.5|45637|45617|3
1721031340000|2024-07-15 08:15:40|45642|45622|45642|45622|45642|45622|45642|45622|2
1721031350000|2024-07-15 08:15:50|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|1
1721031360000|2024-07-15 08:16:00|45644.5|45624.5|45630.8|45610.8|45647|45627|45630.8|45610.8|4
1721031370000|2024-07-15 08:16:10|45630.1|45610.1|45633.3|45613.3|45633.3|45613.3|45630.1|45610.1|1
1721031380000|2024-07-15 08:16:20|45632.6|45612.6|45632|45612|45632.6|45612.6|45632|45612|0
1721031400000|2024-07-15 08:16:40|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|45632.6|45612.6|2
1721031410000|2024-07-15 08:16:50|45634.5|45614.5|45635.8|45615.8|45637.6|45617.6|45634.5|45614.5|2
1721031420000|2024-07-15 08:17:00|45637.6|45617.6|45642|45622|45642|45622|45630.1|45610.1|3
1721031430000|2024-07-15 08:17:10|45642.6|45622.6|45642|45622|45644.5|45624.5|45642|45622|5
1721031440000|2024-07-15 08:17:20|45637.6|45617.6|45642|45622|45642|45622|45637.6|45617.6|0
1721031450000|2024-07-15 08:17:30|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|45640.8|45620.8|8
1721031470000|2024-07-15 08:17:50|45642|45622|45642|45622|45642|45622|45642|45622|0
1721031480000|2024-07-15 08:18:00|45647|45627|45650.1|45630.1|45650.1|45630.1|45642.6|45622.6|1
1721031490000|2024-07-15 08:18:10|45652|45632|45652.6|45632.6|45652.6|45632.6|45652|45632|0
1721031500000|2024-07-15 08:18:20|||||||||2
1721031510000|2024-07-15 08:18:30|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|2
1721031520000|2024-07-15 08:18:40|45655.8|45635.8|45655.8|45635.8|45655.8|45635.8|45655.1|45635.1|2
1721031530000|2024-07-15 08:18:50|45655.1|45635.1|45652.6|45632.6|45655.1|45635.1|45652.6|45632.6|0
1721031540000|2024-07-15 08:19:00|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|6
1721031550000|2024-07-15 08:19:10|||||||||4
1721031560000|2024-07-15 08:19:20|45652.6|45632.6|45652.6|45632.6|45652.6|45632.6|45652.6|45632.6|0
1721031570000|2024-07-15 08:19:30|45650.8|45630.8|45650.1|45630.1|45650.8|45630.8|45650.1|45630.1|0
1721031580000|2024-07-15 08:19:40|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|1
1721031590000|2024-07-15 08:19:50|45652.6|45632.6|45653.3|45633.3|45653.3|45633.3|45652.6|45632.6|2
1721031600000|2024-07-15 08:20:00|45655.1|45635.1|45665.1|45645.1|45665.1|45645.1|45655.1|45635.1|3
1721031610000|2024-07-15 08:20:10|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|4
1721031620000|2024-07-15 08:20:20|45662.6|45642.6|45658.3|45638.3|45662.6|45642.6|45658.3|45638.3|0
1721031630000|2024-07-15 08:20:30|||||||||1
1721031640000|2024-07-15 08:20:40|45655.8|45635.8|45653.3|45633.3|45655.8|45635.8|45653.3|45633.3|2
1721031650000|2024-07-15 08:20:50|45655.8|45635.8|45655.8|45635.8|45657.6|45637.6|45655.8|45635.8|2
1721031660000|2024-07-15 08:21:00|45655.1|45635.1|45657.6|45637.6|45657.6|45637.6|45655.1|45635.1|0
1721031670000|2024-07-15 08:21:10|45655.8|45635.8|45665.1|45645.1|45665.1|45645.1|45655.8|45635.8|18
1721031680000|2024-07-15 08:21:20|45666.9|45646.9|45668.3|45648.3|45668.3|45648.3|45666.9|45646.9|4
1721031690000|2024-07-15 08:21:30|45670.1|45650.1|45665.1|45645.1|45670.1|45650.1|45665.1|45645.1|3
1721031700000|2024-07-15 08:21:40|45663.3|45643.3|45662.6|45642.6|45663.3|45643.3|45662.6|45642.6|1
1721031710000|2024-07-15 08:21:50|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|0
1721031720000|2024-07-15 08:22:00|45662.6|45642.6|45682.6|45662.6|45682.6|45662.6|45662.6|45642.6|16
1721031730000|2024-07-15 08:22:10|45686.3|45666.3|45686.9|45666.9|45690.1|45670.1|45686.3|45666.3|17
1721031740000|2024-07-15 08:22:20|45690.1|45670.1|45690.1|45670.1|45690.1|45670.1|45690.1|45670.1|11
1721031750000|2024-07-15 08:22:30|45695.1|45675.1|45696.9|45676.9|45696.9|45676.9|45692.6|45672.6|11
1721031760000|2024-07-15 08:22:40|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|2
1721031770000|2024-07-15 08:22:50|45696.9|45676.9|45692.6|45672.6|45699.4|45679.4|45692.6|45672.6|6
1721031780000|2024-07-15 08:23:00|45691.9|45671.9|45690.8|45670.8|45691.9|45671.9|45690.1|45670.1|3
1721031800000|2024-07-15 08:23:20|45692.6|45672.6|45695.1|45675.1|45695.1|45675.1|45692.6|45672.6|1
1721031810000|2024-07-15 08:23:30|45698.8|45678.8|45702.6|45682.6|45702.6|45682.6|45698.8|45678.8|8
1721031820000|2024-07-15 08:23:40|45703.3|45683.3|45712.6|45692.6|45713.3|45693.3|45703.3|45683.3|10
1721031840000|2024-07-15 08:24:00|45714.4|45694.4|45715.1|45695.1|45715.1|45695.1|45712.6|45692.6|4
1721031850000|2024-07-15 08:24:10|45714.4|45694.4|45722.6|45702.6|45722.6|45702.6|45714.4|45694.4|14
1721031860000|2024-07-15 08:24:20|45718.3|45698.3|45710.8|45690.8|45718.3|45698.3|45710.8|45690.8|17
1721031870000|2024-07-15 08:24:30|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|1
1721031880000|2024-07-15 08:24:40|45706.5|45686.5|45705.8|45685.8|45707.6|45687.6|45705.8|45685.8|3
1721031890000|2024-07-15 08:24:50|45707.6|45687.6|45705.8|45685.8|45707.6|45687.6|45705.8|45685.8|0
1721031900000|2024-07-15 08:25:00|45708.3|45688.3|45705.8|45685.8|45708.3|45688.3|45705.8|45685.8|12
1721031910000|2024-07-15 08:25:10|45705.1|45685.1|45707.6|45687.6|45707.6|45687.6|45705.1|45685.1|0
1721031920000|2024-07-15 08:25:20|45706.9|45686.9|45707.6|45687.6|45707.6|45687.6|45706.9|45686.9|3
1721031930000|2024-07-15 08:25:30|45708.3|45688.3|45715.1|45695.1|45717.6|45697.6|45708.3|45688.3|2
1721031940000|2024-07-15 08:25:40|45713.3|45693.3|45713.3|45693.3|45717.6|45697.6|45713.3|45693.3|2
1721031950000|2024-07-15 08:25:50|45709|45689|45702.6|45682.6|45709|45689|45702.6|45682.6|0
1721031960000|2024-07-15 08:26:00|45700.8|45680.8|45705.1|45685.1|45707.6|45687.6|45700.1|45680.1|11
1721031970000|2024-07-15 08:26:10|45707.6|45687.6|45707.6|45687.6|45707.6|45687.6|45707.6|45687.6|6
1721031980000|2024-07-15 08:26:20|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|1
1721031990000|2024-07-15 08:26:30|||||||||2
1721032000000|2024-07-15 08:26:40|45705.1|45685.1|45701.2|45681.2|45705.1|45685.1|45700.6|45680.6|11
1721032010000|2024-07-15 08:26:50|45701.9|45681.9|45701.9|45681.9|45701.9|45681.9|45701.9|45681.9|1
1721032020000|2024-07-15 08:27:00|45700.1|45680.1|45698.3|45678.3|45700.1|45680.1|45698.3|45678.3|3
1721032030000|2024-07-15 08:27:10|45697.6|45677.6|45697.6|45677.6|45698.3|45678.3|45695.8|45675.8|0
1721032040000|2024-07-15 08:27:20|45698.3|45678.3|45695.8|45675.8|45698.3|45678.3|45695.8|45675.8|2
1721032050000|2024-07-15 08:27:30|45695.1|45675.1|45706.9|45686.9|45706.9|45686.9|45695.1|45675.1|8
1721032060000|2024-07-15 08:27:40|45708.7|45688.7|45711.9|45691.9|45711.9|45691.9|45708.7|45688.7|1
1721032070000|2024-07-15 08:27:50|45710.1|45690.1|45711.9|45691.9|45711.9|45691.9|45710.1|45690.1|3
1721032080000|2024-07-15 08:28:00|45712.6|45692.6|45708.3|45688.3|45712.6|45692.6|45708.3|45688.3|8
1721032090000|2024-07-15 08:28:10|45711.2|45691.2|45711.9|45691.9|45711.9|45691.9|45710.1|45690.1|3
1721032100000|2024-07-15 08:28:20|45712.6|45692.6|45712.6|45692.6|45712.6|45692.6|45712.6|45692.6|0
1721032110000|2024-07-15 08:28:30|45713.3|45693.3|45717.6|45697.6|45717.6|45697.6|45713.3|45693.3|4
1721032120000|2024-07-15 08:28:40|45718.3|45698.3|45721.9|45701.9|45722.6|45702.6|45718.3|45698.3|4
1721032130000|2024-07-15 08:28:50|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|0
1721032140000|2024-07-15 08:29:00|45721.9|45701.9|45708.3|45688.3|45721.9|45701.9|45708.3|45688.3|6
1721032150000|2024-07-15 08:29:10|45707.6|45687.6|45706.9|45686.9|45707.6|45687.6|45702.6|45682.6|2
1721032160000|2024-07-15 08:29:20|45707.6|45687.6|45702.6|45682.6|45707.6|45687.6|45702.6|45682.6|5
1721032170000|2024-07-15 08:29:30|45701.9|45681.9|45700.1|45680.1|45701.9|45681.9|45700.1|45680.1|6
1721032180000|2024-07-15 08:29:40|45698.3|45678.3|45697.6|45677.6|45698.3|45678.3|45697.6|45677.6|1
1721032190000|2024-07-15 08:29:50|45696.9|45676.9|45695.1|45675.1|45696.9|45676.9|45695.1|45675.1|3
1721032200000|2024-07-15 08:30:00|45696.9|45676.9|45697.6|45677.6|45697.6|45677.6|45696.9|45676.9|5
1721032210000|2024-07-15 08:30:10|45701.2|45681.2|45697.6|45677.6|45701.2|45681.2|45697.6|45677.6|3
1721032220000|2024-07-15 08:30:20|45695.8|45675.8|45689.4|45669.4|45695.8|45675.8|45689.4|45669.4|8
1721032230000|2024-07-15 08:30:30|45685.1|45665.1|45684.4|45664.4|45685.1|45665.1|45684.4|45664.4|3
1721032240000|2024-07-15 08:30:40|45685.1|45665.1|45686.9|45666.9|45686.9|45666.9|45685.1|45665.1|6
1721032250000|2024-07-15 08:30:50|45688.7|45668.7|45699.4|45679.4|45699.4|45679.4|45688.7|45668.7|1
1721032260000|2024-07-15 08:31:00|45697.6|45677.6|45699.4|45679.4|45700.1|45680.1|45697.6|45677.6|4
1721032270000|2024-07-15 08:31:10|45700.1|45680.1|45700.1|45680.1|45700.1|45680.1|45700.1|45680.1|0
1721032280000|2024-07-15 08:31:20|45698.3|45678.3|45699.4|45679.4|45699.4|45679.4|45698.3|45678.3|0
1721032290000|2024-07-15 08:31:30|45700.1|45680.1|45690.1|45670.1|45700.1|45680.1|45690.1|45670.1|2
1721032300000|2024-07-15 08:31:40|45691.9|45671.9|45692.6|45672.6|45692.6|45672.6|45691.9|45671.9|6
1721032310000|2024-07-15 08:31:50|45691.9|45671.9|45692.6|45672.6|45692.6|45672.6|45691.9|45671.9|0
1721032320000|2024-07-15 08:32:00|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|1
1721032330000|2024-07-15 08:32:10|45690.1|45670.1|45687.6|45667.6|45690.1|45670.1|45687.6|45667.6|2
1721032340000|2024-07-15 08:32:20|45685.8|45665.8|45685.1|45665.1|45685.8|45665.8|45685.1|45665.1|3
1721032350000|2024-07-15 08:32:30|45684.4|45664.4|45682.6|45662.6|45684.4|45664.4|45682.6|45662.6|0
1721032360000|2024-07-15 08:32:40|45683.3|45663.3|45682.6|45662.6|45683.3|45663.3|45682.6|45662.6|0
1721032380000|2024-07-15 08:33:00|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|2
1721032390000|2024-07-15 08:33:10|45685.1|45665.1|45686.5|45666.5|45686.5|45666.5|45685.1|45665.1|2
1721032400000|2024-07-15 08:33:20|45688.3|45668.3|45693.3|45673.3|45693.3|45673.3|45688.3|45668.3|1
1721032410000|2024-07-15 08:33:30|45691.9|45671.9|45683.3|45663.3|45691.9|45671.9|45683.3|45663.3|7
1721032420000|2024-07-15 08:33:40|45681.9|45661.9|45677.6|45657.6|45681.9|45661.9|45676.9|45656.9|3
1721032430000|2024-07-15 08:33:50|45680.1|45660.1|45684.4|45664.4|45684.4|45664.4|45680.1|45660.1|1
1721032440000|2024-07-15 08:34:00|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|0
1721032450000|2024-07-15 08:34:10|45680.1|45660.1|45679.4|45659.4|45680.1|45660.1|45675.8|45655.8|11
1721032460000|2024-07-15 08:34:20|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|0
1721032470000|2024-07-15 08:34:30|45681.9|45661.9|45672.6|45652.6|45681.9|45661.9|45672.6|45652.6|5
1721032480000|2024-07-15 08:34:40|45671.9|45651.9|45667.6|45647.6|45671.9|45651.9|45667.6|45647.6|0
1721032490000|2024-07-15 08:34:50|45666.9|45646.9|45667.6|45647.6|45667.6|45647.6|45666.9|45646.9|0
1721032500000|2024-07-15 08:35:00|45666.9|45646.9|45657.6|45637.6|45666.9|45646.9|45653.3|45633.3|13
1721032510000|2024-07-15 08:35:10|45656.9|45636.9|45656.9|45636.9|45656.9|45636.9|45656.9|45636.9|0
1721032520000|2024-07-15 08:35:20|45657.6|45637.6|45652.6|45632.6|45657.6|45637.6|45652.6|45632.6|4
1721032530000|2024-07-15 08:35:30|45650.1|45630.1|45652.6|45632.6|45652.6|45632.6|45648.3|45628.3|2
1721032540000|2024-07-15 08:35:40|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|0
1721032550000|2024-07-15 08:35:50|45652.6|45632.6|45656.9|45636.9|45656.9|45636.9|45652.6|45632.6|0
1721032560000|2024-07-15 08:36:00|45657.6|45637.6|45661.9|45641.9|45665.1|45645.1|45657.6|45637.6|2
1721032570000|2024-07-15 08:36:10|45657.6|45637.6|45657.6|45637.6|45657.6|45637.6|45657.6|45637.6|0
1721032580000|2024-07-15 08:36:20|45656.9|45636.9|45654.4|45634.4|45656.9|45636.9|45654.4|45634.4|1
1721032590000|2024-07-15 08:36:30|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|1
1721032600000|2024-07-15 08:36:40|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|0
1721032610000|2024-07-15 08:36:50|45651.9|45631.9|45653.3|45633.3|45653.3|45633.3|45651.9|45631.9|8
1721032620000|2024-07-15 08:37:00|45655.1|45635.1|45655.8|45635.8|45655.8|45635.8|45653.3|45633.3|2
1721032630000|2024-07-15 08:37:10|45657.6|45637.6|45662.6|45642.6|45664.4|45644.4|45657.6|45637.6|11
1721032650000|2024-07-15 08:37:30|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|0
1721032660000|2024-07-15 08:37:40|45662.6|45642.6|45668.7|45648.7|45668.7|45648.7|45662.6|45642.6|3
1721032670000|2024-07-15 08:37:50|||||||||1
1721032680000|2024-07-15 08:38:00|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|1
1721032690000|2024-07-15 08:38:10|45671.9|45651.9|45675.5|45655.5|45675.5|45655.5|45671.9|45651.9|0
1721032700000|2024-07-15 08:38:20|45676.9|45656.9|45677.6|45657.6|45677.6|45657.6|45676.9|45656.9|3
1721032710000|2024-07-15 08:38:30|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|0
1721032720000|2024-07-15 08:38:40|45680.1|45660.1|45680.1|45660.1|45680.1|45660.1|45680.1|45660.1|4
1721032730000|2024-07-15 08:38:50|45682.6|45662.6|45686.9|45666.9|45686.9|45666.9|45682.6|45662.6|7
1721032740000|2024-07-15 08:39:00|45685.1|45665.1|45679.4|45659.4|45685.1|45665.1|45679.4|45659.4|1
1721032750000|2024-07-15 08:39:10|45680.1|45660.1|45679.4|45659.4|45680.1|45660.1|45679.4|45659.4|0
1721032760000|2024-07-15 08:39:20|45680.1|45660.1|45679.4|45659.4|45680.1|45660.1|45679.4|45659.4|0
1721032770000|2024-07-15 08:39:30|45680.1|45660.1|45681.9|45661.9|45681.9|45661.9|45680.1|45660.1|1
1721032780000|2024-07-15 08:39:40|45682.6|45662.6|45698.7|45678.7|45698.7|45678.7|45682.6|45662.6|33
1721032800000|2024-07-15 08:40:00|45699.4|45679.4|45700.1|45680.1|45700.1|45680.1|45699.4|45679.4|1
1721032810000|2024-07-15 08:40:10|45696.9|45676.9|45696.2|45676.2|45696.9|45676.9|45696.2|45676.2|4
1721032820000|2024-07-15 08:40:20|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45696.2|45676.2|2
1721032830000|2024-07-15 08:40:30|45694.4|45674.4|45701.2|45681.2|45701.2|45681.2|45694.4|45674.4|6
1721032840000|2024-07-15 08:40:40|45703|45683|45703.7|45683.7|45703.7|45683.7|45703|45683|7
1721032850000|2024-07-15 08:40:50|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45700.5|45680.5|2
1721032860000|2024-07-15 08:41:00|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|2
1721032870000|2024-07-15 08:41:10|45695.5|45675.5|45693.7|45673.7|45695.5|45675.5|45693.7|45673.7|0
1721032880000|2024-07-15 08:41:20|45694.4|45674.4|45691.2|45671.2|45694.4|45674.4|45691.2|45671.2|0
1721032890000|2024-07-15 08:41:30|45689.4|45669.4|45690.1|45670.1|45690.1|45670.1|45688.7|45668.7|3
1721032900000|2024-07-15 08:41:40|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|0
1721032920000|2024-07-15 08:42:00|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|0
1721032930000|2024-07-15 08:42:10|45689.4|45669.4|45691.9|45671.9|45691.9|45671.9|45689.4|45669.4|1
1721032950000|2024-07-15 08:42:30|45695.5|45675.5|45696.2|45676.2|45696.2|45676.2|45695.5|45675.5|2
1721032960000|2024-07-15 08:42:40|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|4
1721033000000|2024-07-15 08:43:20|45700.1|45680.1|45704.4|45684.4|45704.4|45684.4|45700.1|45680.1|3
1721033010000|2024-07-15 08:43:30|45706.2|45686.2|45709.4|45689.4|45709.4|45689.4|45706.2|45686.2|2
1721033030000|2024-07-15 08:43:50|45708.7|45688.7|45706.2|45686.2|45708.7|45688.7|45706.2|45686.2|2
1721033040000|2024-07-15 08:44:00|45704.4|45684.4|45704.4|45684.4|45704.4|45684.4|45704.4|45684.4|0
1721033050000|2024-07-15 08:44:10|45703.7|45683.7|45703|45683|45703.7|45683.7|45703|45683|0
1721033070000|2024-07-15 08:44:30|45703.7|45683.7|45701.2|45681.2|45703.7|45683.7|45701.2|45681.2|4
1721033080000|2024-07-15 08:44:40|45699.4|45679.4|45698.7|45678.7|45699.4|45679.4|45698.7|45678.7|3
1721033090000|2024-07-15 08:44:50|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45698.7|45678.7|0
1721033100000|2024-07-15 08:45:00|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|0
1721033110000|2024-07-15 08:45:10|45699.4|45679.4|45713.7|45693.7|45713.7|45693.7|45698.7|45678.7|3
1721033120000|2024-07-15 08:45:20|45714.4|45694.4|45713.7|45693.7|45714.4|45694.4|45713.7|45693.7|7
1721033130000|2024-07-15 08:45:30|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|0
1721033140000|2024-07-15 08:45:40|45713.7|45693.7|45713.7|45693.7|45713.7|45693.7|45713.7|45693.7|1
1721033150000|2024-07-15 08:45:50|45711.9|45691.9|45705.5|45685.5|45711.9|45691.9|45705.5|45685.5|1
1721033160000|2024-07-15 08:46:00|45704.8|45684.8|45700.5|45680.5|45704.8|45684.8|45700.5|45680.5|2
1721033170000|2024-07-15 08:46:10|45701.2|45681.2|45706.9|45686.9|45709.4|45689.4|45701.2|45681.2|16
1721033180000|2024-07-15 08:46:20|45705.1|45685.1|45706.9|45686.9|45706.9|45686.9|45705.1|45685.1|0
1721033190000|2024-07-15 08:46:30|45708.7|45688.7|45708.7|45688.7|45708.7|45688.7|45708.7|45688.7|0
1721033200000|2024-07-15 08:46:40|45710.5|45690.5|45711.2|45691.2|45713|45693|45710.5|45690.5|1
1721033210000|2024-07-15 08:46:50|45709.4|45689.4|45711.2|45691.2|45711.2|45691.2|45708.7|45688.7|1
1721033230000|2024-07-15 08:47:10|45709.4|45689.4|45711.9|45691.9|45711.9|45691.9|45709.4|45689.4|1
1721033250000|2024-07-15 08:47:30|45710.1|45690.1|45706.9|45686.9|45710.1|45690.1|45706.9|45686.9|2
1721033260000|2024-07-15 08:47:40|45710.5|45690.5|45713.7|45693.7|45713.7|45693.7|45710.5|45690.5|0
1721033280000|2024-07-15 08:48:00|45714.4|45694.4|45716.2|45696.2|45716.2|45696.2|45713.7|45693.7|4
1721033290000|2024-07-15 08:48:10|45713.7|45693.7|45711.2|45691.2|45715.5|45695.5|45711.2|45691.2|6
1721033300000|2024-07-15 08:48:20|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|0
1721033310000|2024-07-15 08:48:30|45708.7|45688.7|45706.9|45686.9|45708.7|45688.7|45706.9|45686.9|0
1721033320000|2024-07-15 08:48:40|45706.2|45686.2|45701.2|45681.2|45706.2|45686.2|45701.2|45681.2|2
1721033330000|2024-07-15 08:48:50|45699.4|45679.4|45696.9|45676.9|45699.4|45679.4|45696.9|45676.9|1
1721033340000|2024-07-15 08:49:00|45696.2|45676.2|45693.7|45673.7|45696.2|45676.2|45693.7|45673.7|1
1721033360000|2024-07-15 08:49:20|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|2
1721033370000|2024-07-15 08:49:30|45688.7|45668.7|45684.4|45664.4|45688.7|45668.7|45684.4|45664.4|1
1721033380000|2024-07-15 08:49:40|45685.1|45665.1|45685.1|45665.1|45685.1|45665.1|45685.1|45665.1|0
1721033390000|2024-07-15 08:49:50|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|1
1721033400000|2024-07-15 08:50:00|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|1
1721033410000|2024-07-15 08:50:10|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|1
1721033420000|2024-07-15 08:50:20|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|2
1721033440000|2024-07-15 08:50:40|||||||||1
1721033450000|2024-07-15 08:50:50|45683|45663|45675.5|45655.5|45683|45663|45675.5|45655.5|0
1721033470000|2024-07-15 08:51:10|45673.7|45653.7|45659.8|45639.8|45673.7|45653.7|45659.8|45639.8|11
1721033480000|2024-07-15 08:51:20|45656.2|45636.2|45644.4|45624.4|45656.2|45636.2|45644.4|45624.4|8
1721033490000|2024-07-15 08:51:30|45642.6|45622.6|45654.4|45634.4|45654.4|45634.4|45642.6|45622.6|14
1721033500000|2024-07-15 08:51:40|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|3
1721033510000|2024-07-15 08:51:50|45651.2|45631.2|45656.2|45636.2|45656.2|45636.2|45647.6|45627.6|10
1721033520000|2024-07-15 08:52:00|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|0
1721033530000|2024-07-15 08:52:10|45661.2|45641.2|45659.4|45639.4|45661.2|45641.2|45658.7|45638.7|5
1721033540000|2024-07-15 08:52:20|45661.2|45641.2|45657.6|45637.6|45661.9|45641.9|45657.6|45637.6|8
1721033550000|2024-07-15 08:52:30|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|0
1721033560000|2024-07-15 08:52:40|45654.8|45634.8|45656.2|45636.2|45656.2|45636.2|45654.8|45634.8|0
1721033570000|2024-07-15 08:52:50|45655.5|45635.5|45656.2|45636.2|45656.2|45636.2|45655.5|45635.5|4
1721033580000|2024-07-15 08:53:00|45654.4|45634.4|45636.2|45616.2|45654.4|45634.4|45636.2|45616.2|3
1721033590000|2024-07-15 08:53:10|45634.4|45614.4|45638.7|45618.7|45638.7|45618.7|45631.9|45611.9|11
1721033600000|2024-07-15 08:53:20|45643|45623|45640.5|45620.5|45643|45623|45640.5|45620.5|0
1721033610000|2024-07-15 08:53:30|45641.2|45621.2|45638.7|45618.7|45645.5|45625.5|45638.7|45618.7|6
1721033620000|2024-07-15 08:53:40|45638|45618|45636.2|45616.2|45640.5|45620.5|45635.5|45615.5|10
1721033630000|2024-07-15 08:53:50|45638.7|45618.7|45636.2|45616.2|45638.7|45618.7|45636.2|45616.2|0
1721033640000|2024-07-15 08:54:00|45635.5|45615.5|45618.7|45598.7|45635.5|45615.5|45618.7|45598.7|12
1721033650000|2024-07-15 08:54:10|45621.2|45601.2|45623.7|45603.7|45623.7|45603.7|45620.5|45600.5|4
1721033660000|2024-07-15 08:54:20|45626.2|45606.2|45621.2|45601.2|45626.2|45606.2|45621.2|45601.2|7
1721033670000|2024-07-15 08:54:30|45619.4|45599.4|45616.2|45596.2|45619.4|45599.4|45614.4|45594.4|2
1721033680000|2024-07-15 08:54:40|45614.4|45594.4|45614.4|45594.4|45614.4|45594.4|45614.4|45594.4|2
1721033700000|2024-07-15 08:55:00|45613.7|45593.7|45609.4|45589.4|45614.4|45594.4|45607.6|45587.6|12
1721033710000|2024-07-15 08:55:10|45607.6|45587.6|45606.9|45586.9|45607.6|45587.6|45606.9|45586.9|0
1721033720000|2024-07-15 08:55:20|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|45601.9|45581.9|6
1721033740000|2024-07-15 08:55:40|45602.6|45582.6|45601.2|45581.2|45604.4|45584.4|45601.2|45581.2|6
1721033750000|2024-07-15 08:55:50|45604.8|45584.8|45601.2|45581.2|45606.2|45586.2|45601.2|45581.2|2
1721033760000|2024-07-15 08:56:00|45604.8|45584.8|45606.2|45586.2|45606.2|45586.2|45601.2|45581.2|1
1721033770000|2024-07-15 08:56:10|45606.9|45586.9|45601.9|45581.9|45606.9|45586.9|45601.9|45581.9|7
1721033780000|2024-07-15 08:56:20|45599.4|45579.4|45597.6|45577.6|45599.4|45579.4|45597.6|45577.6|13
1721033790000|2024-07-15 08:56:30|45595.8|45575.8|45593.7|45573.7|45595.8|45575.8|45593.7|45573.7|2
1721033800000|2024-07-15 08:56:40|45594.4|45574.4|45589.4|45569.4|45594.4|45574.4|45586.9|45566.9|17
1721033810000|2024-07-15 08:56:50|45586.9|45566.9|45586.2|45566.2|45586.9|45566.9|45586.2|45566.2|9
1721033820000|2024-07-15 08:57:00|45583.7|45563.7|45590.5|45570.5|45590.5|45570.5|45572.6|45552.6|39
1721033830000|2024-07-15 08:57:10|45591.2|45571.2|45598|45578|45598|45578|45591.2|45571.2|6
1721033840000|2024-07-15 08:57:20|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|3
1721033850000|2024-07-15 08:57:30|45606.2|45586.2|45606.2|45586.2|45606.9|45586.9|45606.2|45586.2|0
1721033860000|2024-07-15 08:57:40|45604.4|45584.4|45606.9|45586.9|45606.9|45586.9|45604.4|45584.4|1
1721033870000|2024-07-15 08:57:50|45607.6|45587.6|45607.6|45587.6|45607.6|45587.6|45607.6|45587.6|2
1721033880000|2024-07-15 08:58:00|45609.4|45589.4|45611.9|45591.9|45612.6|45592.6|45609.4|45589.4|1
1721033890000|2024-07-15 08:58:10|45611.2|45591.2|45611.2|45591.2|45614.4|45594.4|45611.2|45591.2|3
1721033900000|2024-07-15 08:58:20|45607.6|45587.6|45596.2|45576.2|45607.6|45587.6|45596.2|45576.2|3
1721033910000|2024-07-15 08:58:30|45594.4|45574.4|45594.4|45574.4|45594.4|45574.4|45594.4|45574.4|0
1721033920000|2024-07-15 08:58:40|45595.5|45575.5|45589.8|45569.8|45596.2|45576.2|45589.8|45569.8|18
1721033930000|2024-07-15 08:58:50|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|12
1721033940000|2024-07-15 08:59:00|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|0
1721033950000|2024-07-15 08:59:10|45587.6|45567.6|45589.4|45569.4|45589.4|45569.4|45587.6|45567.6|2
1721033960000|2024-07-15 08:59:20|45593|45573|45606.2|45586.2|45606.2|45586.2|45593|45573|15
1721033970000|2024-07-15 08:59:30|45611.2|45591.2|45615.5|45595.5|45615.5|45595.5|45611.2|45591.2|8
1721033980000|2024-07-15 08:59:40|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|2
1721033990000|2024-07-15 08:59:50|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|45616.9|45596.9|2
1721034000000|2024-07-15 09:00:00|45614.4|45594.4|45613.7|45593.7|45614.4|45594.4|45609.4|45589.4|8
1721034010000|2024-07-15 09:00:10|45614.4|45594.4|45611.9|45591.9|45614.4|45594.4|45611.9|45591.9|2
1721034020000|2024-07-15 09:00:20|45613.7|45593.7|45628.7|45608.7|45628.7|45608.7|45613.7|45593.7|5
1721034030000|2024-07-15 09:00:30|45629.4|45609.4|45622.6|45602.6|45633.7|45613.7|45620.8|45600.8|21
1721034040000|2024-07-15 09:00:40|45621.9|45601.9|45619.4|45599.4|45621.9|45601.9|45619.4|45599.4|0
1721034050000|2024-07-15 09:00:50|45621.2|45601.2|45619.4|45599.4|45622.6|45602.6|45619.4|45599.4|3
1721034060000|2024-07-15 09:01:00|45617.6|45597.6|45621.9|45601.9|45621.9|45601.9|45617.6|45597.6|8
1721034070000|2024-07-15 09:01:10|45623.7|45603.7|45626.9|45606.9|45626.9|45606.9|45623.7|45603.7|1
1721034090000|2024-07-15 09:01:30|45632.6|45612.6|45634.4|45614.4|45634.4|45614.4|45632.6|45612.6|6
1721034100000|2024-07-15 09:01:40|45635.1|45615.1|45637.6|45617.6|45637.6|45617.6|45635.1|45615.1|1
1721034110000|2024-07-15 09:01:50|45639.4|45619.4|45639.4|45619.4|45641.2|45621.2|45639.4|45619.4|6
1721034120000|2024-07-15 09:02:00|||||||||11
1721034130000|2024-07-15 09:02:10|45641.2|45621.2|45641.9|45621.9|45641.9|45621.9|45641.2|45621.2|3
1721034140000|2024-07-15 09:02:20|||||||||4
1721034160000|2024-07-15 09:02:40|45640.1|45620.1|45639.4|45619.4|45640.1|45620.1|45637.6|45617.6|2
1721034170000|2024-07-15 09:02:50|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|1
1721034180000|2024-07-15 09:03:00|45641.9|45621.9|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|2
1721034200000|2024-07-15 09:03:20|45636.9|45616.9|45642.6|45622.6|45642.6|45622.6|45636.9|45616.9|5
1721034210000|2024-07-15 09:03:30|45644.4|45624.4|45646.9|45626.9|45647.6|45627.6|45644.4|45624.4|3
1721034220000|2024-07-15 09:03:40|45645.1|45625.1|45631.9|45611.9|45645.1|45625.1|45630.1|45610.1|6
1721034230000|2024-07-15 09:03:50|45634.4|45614.4|45634.4|45614.4|45634.4|45614.4|45634.4|45614.4|1
1721034240000|2024-07-15 09:04:00|||||||||1
1721034250000|2024-07-15 09:04:10|45636.9|45616.9|45637.6|45617.6|45637.6|45617.6|45636.9|45616.9|1
1721034260000|2024-07-15 09:04:20|45635.8|45615.8|45636.9|45616.9|45636.9|45616.9|45632.6|45612.6|4
1721034280000|2024-07-15 09:04:40|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|3
1721034290000|2024-07-15 09:04:50|45634.4|45614.4|45633.7|45613.7|45634.4|45614.4|45633.7|45613.7|3
1721034300000|2024-07-15 09:05:00|45633|45613|45616.9|45596.9|45633|45613|45615.1|45595.1|11
1721034310000|2024-07-15 09:05:10|||||||||1
1721034320000|2024-07-15 09:05:20|45618.7|45598.7|45621.2|45601.2|45621.2|45601.2|45618.7|45598.7|1
1721034330000|2024-07-15 09:05:30|||||||||8
1721034340000|2024-07-15 09:05:40|45623|45603|45631.2|45611.2|45631.2|45611.2|45623|45603|5
1721034350000|2024-07-15 09:05:50|45631.9|45611.9|45622.6|45602.6|45631.9|45611.9|45619.4|45599.4|1
1721034360000|2024-07-15 09:06:00|45624.4|45604.4|45626.2|45606.2|45626.2|45606.2|45621.9|45601.9|10
1721034370000|2024-07-15 09:06:10|45628|45608|45630.1|45610.1|45630.1|45610.1|45628|45608|0
1721034380000|2024-07-15 09:06:20|45630.8|45610.8|45642.6|45622.6|45646.2|45626.2|45630.8|45610.8|11
1721034390000|2024-07-15 09:06:30|45641.9|45621.9|45640.1|45620.1|45641.9|45621.9|45640.1|45620.1|0
1721034400000|2024-07-15 09:06:40|45638.3|45618.3|45638.3|45618.3|45640.1|45620.1|45638.3|45618.3|1
1721034410000|2024-07-15 09:06:50|45635.8|45615.8|45641.9|45621.9|45641.9|45621.9|45635.8|45615.8|5
1721034420000|2024-07-15 09:07:00|45640.1|45620.1|45642.6|45622.6|45646.2|45626.2|45639.4|45619.4|5
1721034430000|2024-07-15 09:07:10|45644.4|45624.4|45641.9|45621.9|45644.4|45624.4|45641.9|45621.9|0
1721034440000|2024-07-15 09:07:20|45644.4|45624.4|45646.2|45626.2|45646.2|45626.2|45641.9|45621.9|4
1721034450000|2024-07-15 09:07:30|45646.9|45626.9|45646.9|45626.9|45646.9|45626.9|45646.9|45626.9|0
1721034460000|2024-07-15 09:07:40|45646.2|45626.2|45643.3|45623.3|45646.2|45626.2|45642.6|45622.6|7
1721034480000|2024-07-15 09:08:00|45642.6|45622.6|45645.1|45625.1|45645.1|45625.1|45642.6|45622.6|1
1721034490000|2024-07-15 09:08:10|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|45642.6|45622.6|1
1721034500000|2024-07-15 09:08:20|45645.1|45625.1|45642.6|45622.6|45645.1|45625.1|45642.6|45622.6|0
1721034520000|2024-07-15 09:08:40|||||||||1
1721034530000|2024-07-15 09:08:50|45646.9|45626.9|45655.1|45635.1|45655.1|45635.1|45646.9|45626.9|11
1721034540000|2024-07-15 09:09:00|45656.9|45636.9|45655.1|45635.1|45657.6|45637.6|45655.1|45635.1|1
1721034550000|2024-07-15 09:09:10|45654.4|45634.4|45661.2|45641.2|45663|45643|45654.4|45634.4|4
1721034560000|2024-07-15 09:09:20|45661.9|45641.9|45663.7|45643.7|45663.7|45643.7|45661.9|45641.9|0
1721034570000|2024-07-15 09:09:30|45661.2|45641.2|45659.4|45639.4|45661.2|45641.2|45659.4|45639.4|1
1721034580000|2024-07-15 09:09:40|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|1
1721034600000|2024-07-15 09:10:00|45663.7|45643.7|45678.7|45658.7|45678.7|45658.7|45663.7|45643.7|5
1721034610000|2024-07-15 09:10:10|45685.5|45665.5|45686.9|45666.9|45690.5|45670.5|45685.5|45665.5|8
1721034620000|2024-07-15 09:10:20|45683.3|45663.3|45673.7|45653.7|45683.3|45663.3|45673.7|45653.7|0
1721034630000|2024-07-15 09:10:30|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|3
1721034640000|2024-07-15 09:10:40|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|0
1721034650000|2024-07-15 09:10:50|45683.7|45663.7|45681.2|45661.2|45683.7|45663.7|45681.2|45661.2|2
1721034660000|2024-07-15 09:11:00|45678.7|45658.7|45681.2|45661.2|45681.2|45661.2|45678.7|45658.7|1
1721034670000|2024-07-15 09:11:10|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|0
1721034680000|2024-07-15 09:11:20|45678.7|45658.7|45676.2|45656.2|45678.7|45658.7|45676.2|45656.2|0
1721034690000|2024-07-15 09:11:30|45674.4|45654.4|45676.9|45656.9|45676.9|45656.9|45673.7|45653.7|1
1721034700000|2024-07-15 09:11:40|45678.7|45658.7|45676.2|45656.2|45678.7|45658.7|45676.2|45656.2|4
1721034710000|2024-07-15 09:11:50|45673.7|45653.7|45671.9|45651.9|45676.2|45656.2|45671.9|45651.9|1
1721034720000|2024-07-15 09:12:00|||||||||2
1721034730000|2024-07-15 09:12:10|45671.2|45651.2|45676.9|45656.9|45676.9|45656.9|45671.2|45651.2|3
1721034740000|2024-07-15 09:12:20|45678.7|45658.7|45676.9|45656.9|45679.4|45659.4|45676.9|45656.9|3
1721034750000|2024-07-15 09:12:30|45676.2|45656.2|45674.4|45654.4|45676.2|45656.2|45674.4|45654.4|1
1721034760000|2024-07-15 09:12:40|45672.6|45652.6|45671.2|45651.2|45672.6|45652.6|45671.2|45651.2|1
1721034770000|2024-07-15 09:12:50|45671.9|45651.9|45673.7|45653.7|45673.7|45653.7|45671.9|45651.9|2
1721034780000|2024-07-15 09:13:00|45673|45653|45668.7|45648.7|45673|45653|45668.7|45648.7|3
1721034790000|2024-07-15 09:13:10|45666.9|45646.9|45666.2|45646.2|45666.9|45646.9|45666.2|45646.2|0
1721034800000|2024-07-15 09:13:20|45668.7|45648.7|45666.2|45646.2|45668.7|45648.7|45666.2|45646.2|2
1721034810000|2024-07-15 09:13:30|45666.9|45646.9|45668.7|45648.7|45668.7|45648.7|45666.9|45646.9|0
1721034820000|2024-07-15 09:13:40|45666.9|45646.9|45671.2|45651.2|45671.2|45651.2|45666.9|45646.9|1
1721034830000|2024-07-15 09:13:50|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|0
1721034840000|2024-07-15 09:14:00|45675.5|45655.5|45671.9|45651.9|45676.2|45656.2|45671.9|45651.9|1
1721034850000|2024-07-15 09:14:10|45673.7|45653.7|45671.9|45651.9|45676.2|45656.2|45671.9|45651.9|1
1721034870000|2024-07-15 09:14:30|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45668.7|45648.7|2
1721034880000|2024-07-15 09:14:40|45666.9|45646.9|45661.2|45641.2|45666.9|45646.9|45661.2|45641.2|0
1721034890000|2024-07-15 09:14:50|45656.9|45636.9|45668|45648|45668|45648|45656.2|45636.2|9
1721034900000|2024-07-15 09:15:00|45673.7|45653.7|45681.2|45661.2|45681.2|45661.2|45673.7|45653.7|2
1721034910000|2024-07-15 09:15:10|45678.7|45658.7|45681.2|45661.2|45681.2|45661.2|45676.2|45656.2|1
1721034940000|2024-07-15 09:15:40|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|0
1721034950000|2024-07-15 09:15:50|45681.2|45661.2|45682.6|45662.6|45686.2|45666.2|45681.2|45661.2|0
1721034960000|2024-07-15 09:16:00|45681.9|45661.9|45678.7|45658.7|45686.2|45666.2|45678.7|45658.7|2
1721034970000|2024-07-15 09:16:10|45675.1|45655.1|45676.9|45656.9|45676.9|45656.9|45672.6|45652.6|3
1721034980000|2024-07-15 09:16:20|45678.7|45658.7|45683.7|45663.7|45683.7|45663.7|45678.7|45658.7|0
1721034990000|2024-07-15 09:16:30|45685.5|45665.5|45686.2|45666.2|45686.2|45666.2|45685.5|45665.5|0
1721035020000|2024-07-15 09:17:00|45681.9|45661.9|45679.4|45659.4|45681.9|45661.9|45678.7|45658.7|5
1721035030000|2024-07-15 09:17:10|45676.9|45656.9|45676.9|45656.9|45681.2|45661.2|45676.9|45656.9|4
1721035040000|2024-07-15 09:17:20|45677.6|45657.6|45676.2|45656.2|45677.6|45657.6|45676.2|45656.2|1
1721035050000|2024-07-15 09:17:30|45672.6|45652.6|45673.7|45653.7|45673.7|45653.7|45671.9|45651.9|5
1721035060000|2024-07-15 09:17:40|45674.4|45654.4|45681.2|45661.2|45681.2|45661.2|45674.4|45654.4|0
1721035080000|2024-07-15 09:18:00|45681.9|45661.9|45686.2|45666.2|45686.2|45666.2|45681.9|45661.9|2
1721035090000|2024-07-15 09:18:10|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|2
1721035100000|2024-07-15 09:18:20|45676.9|45656.9|45683|45663|45683|45663|45676.9|45656.9|21
1721035110000|2024-07-15 09:18:30|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|2
1721035120000|2024-07-15 09:18:40|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|0
1721035140000|2024-07-15 09:19:00|45676.2|45656.2|45663.7|45643.7|45676.2|45656.2|45657.6|45637.6|19
1721035150000|2024-07-15 09:19:10|45664.4|45644.4|45665.1|45645.1|45665.1|45645.1|45664.4|45644.4|3
1721035160000|2024-07-15 09:19:20|45664.4|45644.4|45665.1|45645.1|45665.1|45645.1|45664.4|45644.4|0
1721035170000|2024-07-15 09:19:30|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|0
1721035180000|2024-07-15 09:19:40|45665.1|45645.1|45662.6|45642.6|45665.1|45645.1|45662.6|45642.6|2
1721035190000|2024-07-15 09:19:50|45664.4|45644.4|45661.9|45641.9|45664.4|45644.4|45661.9|45641.9|1
1721035200000|2024-07-15 09:20:00|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|0
1721035210000|2024-07-15 09:20:10|45659.4|45639.4|45659.4|45639.4|45661.9|45641.9|45659.4|45639.4|2
1721035220000|2024-07-15 09:20:20|45661.2|45641.2|45666.2|45646.2|45666.2|45646.2|45661.2|45641.2|3
1721035230000|2024-07-15 09:20:30|45666.9|45646.9|45661.9|45641.9|45666.9|45646.9|45661.9|45641.9|0
1721035240000|2024-07-15 09:20:40|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|2
1721035250000|2024-07-15 09:20:50|45667.6|45647.6|45678|45658|45678|45658|45667.6|45647.6|5
1721035260000|2024-07-15 09:21:00|45679.8|45659.8|45681.2|45661.2|45681.2|45661.2|45676.2|45656.2|13
1721035270000|2024-07-15 09:21:10|45678.7|45658.7|45676.2|45656.2|45681.2|45661.2|45676.2|45656.2|7
1721035280000|2024-07-15 09:21:20|45678.7|45658.7|45683.7|45663.7|45683.7|45663.7|45678.7|45658.7|4
1721035290000|2024-07-15 09:21:30|||||||||1
1721035300000|2024-07-15 09:21:40|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|1
1721035310000|2024-07-15 09:21:50|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|0
1721035320000|2024-07-15 09:22:00|45690.5|45670.5|45693.7|45673.7|45693.7|45673.7|45690.5|45670.5|11
1721035330000|2024-07-15 09:22:10|||||||||1
1721035340000|2024-07-15 09:22:20|45691.9|45671.9|45688.7|45668.7|45691.9|45671.9|45688.7|45668.7|3
1721035360000|2024-07-15 09:22:40|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|1
1721035370000|2024-07-15 09:22:50|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|0
1721035380000|2024-07-15 09:23:00|45688|45668|45688.7|45668.7|45688.7|45668.7|45688|45668|2
1721035390000|2024-07-15 09:23:10|45686.9|45666.9|45686.2|45666.2|45686.9|45666.9|45686.2|45666.2|1
1721035410000|2024-07-15 09:23:30|45686.9|45666.9|45691.2|45671.2|45691.2|45671.2|45686.9|45666.9|2
1721035420000|2024-07-15 09:23:40|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|1
1721035430000|2024-07-15 09:23:50|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|2
1721035440000|2024-07-15 09:24:00|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|0
1721035450000|2024-07-15 09:24:10|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|1
1721035460000|2024-07-15 09:24:20|||||||||2
1721035470000|2024-07-15 09:24:30|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45696.2|45676.2|1
1721035480000|2024-07-15 09:24:40|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|0
1721035500000|2024-07-15 09:25:00|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|9
1721035510000|2024-07-15 09:25:10|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|1
1721035520000|2024-07-15 09:25:20|45698.7|45678.7|45708.7|45688.7|45708.7|45688.7|45698.7|45678.7|23
1721035530000|2024-07-15 09:25:30|45701.2|45681.2|45696.2|45676.2|45701.2|45681.2|45696.2|45676.2|8
1721035550000|2024-07-15 09:25:50|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|1
1721035560000|2024-07-15 09:26:00|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|7
1721035570000|2024-07-15 09:26:10|45693.7|45673.7|45693|45673|45693.7|45673.7|45693|45673|1
1721035580000|2024-07-15 09:26:20|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|0
1721035590000|2024-07-15 09:26:30|45696.2|45676.2|45693.7|45673.7|45696.2|45676.2|45693.7|45673.7|2
1721035600000|2024-07-15 09:26:40|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|11
1721035610000|2024-07-15 09:26:50|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|1
1721035620000|2024-07-15 09:27:00|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|0
1721035630000|2024-07-15 09:27:10|45691.9|45671.9|45699.4|45679.4|45706.9|45686.9|45691.9|45671.9|15
1721035640000|2024-07-15 09:27:20|45694.4|45674.4|45681.9|45661.9|45694.4|45674.4|45681.9|45661.9|4
1721035670000|2024-07-15 09:27:50|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|1
1721035690000|2024-07-15 09:28:10|45674.4|45654.4|45666.9|45646.9|45678|45658|45666.9|45646.9|13
1721035700000|2024-07-15 09:28:20|45661.9|45641.9|45660.1|45640.1|45661.9|45641.9|45659.4|45639.4|5
1721035720000|2024-07-15 09:28:40|45661.9|45641.9|45659.4|45639.4|45661.9|45641.9|45659.4|45639.4|3
1721035730000|2024-07-15 09:28:50|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|0
1721035740000|2024-07-15 09:29:00|45659.4|45639.4|45669.4|45649.4|45669.4|45649.4|45659.4|45639.4|6
1721035750000|2024-07-15 09:29:10|45671.2|45651.2|45671.9|45651.9|45671.9|45651.9|45671.2|45651.2|0
1721035760000|2024-07-15 09:29:20|45671.2|45651.2|45673.7|45653.7|45673.7|45653.7|45670.5|45650.5|0
1721035770000|2024-07-15 09:29:30|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45668.7|45648.7|1
1721035780000|2024-07-15 09:29:40|45666.9|45646.9|45666.2|45646.2|45666.9|45646.9|45666.2|45646.2|3
1721035800000|2024-07-15 09:30:00|45666.9|45646.9|45666.9|45646.9|45668.7|45648.7|45666.2|45646.2|0
1721035810000|2024-07-15 09:30:10|45668|45648|45668.7|45648.7|45668.7|45648.7|45668|45648|2
1721035820000|2024-07-15 09:30:20|45666.9|45646.9|45665.5|45645.5|45666.9|45646.9|45665.5|45645.5|1
1721035830000|2024-07-15 09:30:30|45660.5|45640.5|45660.5|45640.5|45660.5|45640.5|45660.5|45640.5|5
1721035840000|2024-07-15 09:30:40|45658.7|45638.7|45663.7|45643.7|45663.7|45643.7|45658.7|45638.7|1
1721035850000|2024-07-15 09:30:50|45660.1|45640.1|45660.5|45640.5|45660.5|45640.5|45658.7|45638.7|2
1721035860000|2024-07-15 09:31:00|45662.3|45642.3|45661.2|45641.2|45662.3|45642.3|45661.2|45641.2|6
1721035870000|2024-07-15 09:31:10|45660.5|45640.5|45665.5|45645.5|45665.5|45645.5|45660.5|45640.5|1
1721035880000|2024-07-15 09:31:20|45668|45648|45668|45648|45668|45648|45668|45648|0
1721035900000|2024-07-15 09:31:40|45668.7|45648.7|45672.3|45652.3|45672.3|45652.3|45668.7|45648.7|0
1721035910000|2024-07-15 09:31:50|45673|45653|45675.5|45655.5|45675.5|45655.5|45673|45653|2
1721035920000|2024-07-15 09:32:00|45676.2|45656.2|45678.7|45658.7|45678.7|45658.7|45676.2|45656.2|1
1721035930000|2024-07-15 09:32:10|45675.5|45655.5|45675.5|45655.5|45675.5|45655.5|45675.5|45655.5|3
1721035940000|2024-07-15 09:32:20|||||||||1
1721035950000|2024-07-15 09:32:30|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|0
1721035970000|2024-07-15 09:32:50|45678.7|45658.7|45675.5|45655.5|45678.7|45658.7|45675.5|45655.5|3
1721035980000|2024-07-15 09:33:00|45676.2|45656.2|45678.7|45658.7|45679.8|45659.8|45676.2|45656.2|0
1721035990000|2024-07-15 09:33:10|45678|45658|45678.7|45658.7|45680.5|45660.5|45678|45658|1
1721036000000|2024-07-15 09:33:20|45680.5|45660.5|45676.2|45656.2|45681.2|45661.2|45676.2|45656.2|6
1721036010000|2024-07-15 09:33:30|45673.7|45653.7|45666.9|45646.9|45673.7|45653.7|45666.9|45646.9|0
1721036020000|2024-07-15 09:33:40|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|12
1721036030000|2024-07-15 09:33:50|45667.6|45647.6|45667.6|45647.6|45667.6|45647.6|45667.6|45647.6|1
1721036040000|2024-07-15 09:34:00|45664|45644|45658.7|45638.7|45664|45644|45656.9|45636.9|6
1721036050000|2024-07-15 09:34:10|45656.9|45636.9|45656.9|45636.9|45658.7|45638.7|45656.9|45636.9|0
1721036060000|2024-07-15 09:34:20|45656.2|45636.2|45656.9|45636.9|45656.9|45636.9|45656.2|45636.2|0
1721036070000|2024-07-15 09:34:30|45655.5|45635.5|45653.7|45633.7|45656.9|45636.9|45653.7|45633.7|10
1721036080000|2024-07-15 09:34:40|45651.9|45631.9|45653.7|45633.7|45653.7|45633.7|45651.9|45631.9|6
1721036090000|2024-07-15 09:34:50|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|0
1721036100000|2024-07-15 09:35:00|45653.7|45633.7|45651.9|45631.9|45653.7|45633.7|45651.9|45631.9|3
1721036110000|2024-07-15 09:35:10|45651.2|45631.2|45645.5|45625.5|45651.2|45631.2|45645.5|45625.5|3
1721036140000|2024-07-15 09:35:40|45643.7|45623.7|45641.2|45621.2|45643.7|45623.7|45641.2|45621.2|10
1721036150000|2024-07-15 09:35:50|45638.7|45618.7|45635.5|45615.5|45638.7|45618.7|45635.5|45615.5|6
1721036160000|2024-07-15 09:36:00|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|9
1721036170000|2024-07-15 09:36:10|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|1
1721036180000|2024-07-15 09:36:20|45631.2|45611.2|45638.7|45618.7|45638.7|45618.7|45630.5|45610.5|7
1721036190000|2024-07-15 09:36:30|45640.5|45620.5|45641.2|45621.2|45641.2|45621.2|45640.5|45620.5|0
1721036210000|2024-07-15 09:36:50|||||||||1
1721036230000|2024-07-15 09:37:10|45639.4|45619.4|45638.7|45618.7|45639.4|45619.4|45638.7|45618.7|2
1721036240000|2024-07-15 09:37:20|45636.9|45616.9|45635.5|45615.5|45636.9|45616.9|45633.7|45613.7|0
1721036250000|2024-07-15 09:37:30|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|1
1721036260000|2024-07-15 09:37:40|45635.5|45615.5|45636.2|45616.2|45636.2|45616.2|45635.5|45615.5|4
1721036280000|2024-07-15 09:38:00|45629|45609|45624.4|45604.4|45629|45609|45624.4|45604.4|8
1721036290000|2024-07-15 09:38:10|45621.9|45601.9|45623.7|45603.7|45623.7|45603.7|45619.4|45599.4|5
1721036300000|2024-07-15 09:38:20|45628|45608|45633.7|45613.7|45633.7|45613.7|45628|45608|4
1721036310000|2024-07-15 09:38:30|45631.2|45611.2|45628.7|45608.7|45631.2|45611.2|45628.7|45608.7|2
1721036320000|2024-07-15 09:38:40|45626.9|45606.9|45618.3|45598.3|45626.9|45606.9|45618.3|45598.3|7
1721036340000|2024-07-15 09:39:00|45620.1|45600.1|45606.9|45586.9|45620.1|45600.1|45606.9|45586.9|11
1721036350000|2024-07-15 09:39:10|||||||||2
1721036360000|2024-07-15 09:39:20|45611.2|45591.2|45611.9|45591.9|45611.9|45591.9|45611.2|45591.2|6
1721036370000|2024-07-15 09:39:30|45610.1|45590.1|45607.6|45587.6|45610.1|45590.1|45607.6|45587.6|1
1721036390000|2024-07-15 09:39:50|45606.9|45586.9|45611.2|45591.2|45611.2|45591.2|45606.9|45586.9|2
1721036410000|2024-07-15 09:40:10|45611.9|45591.9|45611.9|45591.9|45611.9|45591.9|45611.9|45591.9|0
1721036420000|2024-07-15 09:40:20|45612.6|45592.6|45611.9|45591.9|45612.6|45592.6|45611.9|45591.9|0
1721036430000|2024-07-15 09:40:30|45612.6|45592.6|45611.2|45591.2|45612.6|45592.6|45611.2|45591.2|4
1721036440000|2024-07-15 09:40:40|45607.6|45587.6|45612.6|45592.6|45612.6|45592.6|45607.6|45587.6|5
1721036450000|2024-07-15 09:40:50|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|0
1721036460000|2024-07-15 09:41:00|45615.1|45595.1|45616.9|45596.9|45621.2|45601.2|45615.1|45595.1|5
1721036470000|2024-07-15 09:41:10|||||||||1
1721036480000|2024-07-15 09:41:20|45613.7|45593.7|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|5
1721036490000|2024-07-15 09:41:30|45615.5|45595.5|45611.9|45591.9|45615.5|45595.5|45611.9|45591.9|1
1721036500000|2024-07-15 09:41:40|45613.7|45593.7|45609.4|45589.4|45614.4|45594.4|45609.4|45589.4|7
1721036510000|2024-07-15 09:41:50|45608.7|45588.7|45611.2|45591.2|45611.2|45591.2|45608.7|45588.7|1
1721036520000|2024-07-15 09:42:00|45611.9|45591.9|45613.7|45593.7|45613.7|45593.7|45609.4|45589.4|4
1721036530000|2024-07-15 09:42:10|45611.2|45591.2|45613.7|45593.7|45613.7|45593.7|45611.2|45591.2|3
1721036540000|2024-07-15 09:42:20|45610.1|45590.1|45608|45588|45610.1|45590.1|45608|45588|4
1721036550000|2024-07-15 09:42:30|45608.7|45588.7|45606.2|45586.2|45610.5|45590.5|45606.2|45586.2|5
1721036560000|2024-07-15 09:42:40|45605.5|45585.5|45606.2|45586.2|45606.2|45586.2|45605.5|45585.5|1
1721036570000|2024-07-15 09:42:50|45605.5|45585.5|45613.7|45593.7|45613.7|45593.7|45603.7|45583.7|9
1721036580000|2024-07-15 09:43:00|45614.4|45594.4|45621.2|45601.2|45621.2|45601.2|45614.4|45594.4|2
1721036590000|2024-07-15 09:43:10|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|2
1721036600000|2024-07-15 09:43:20|45618|45598|45616.2|45596.2|45620.5|45600.5|45616.2|45596.2|1
1721036610000|2024-07-15 09:43:30|45615.5|45595.5|45613.7|45593.7|45615.5|45595.5|45613.7|45593.7|5
1721036620000|2024-07-15 09:43:40|||||||||1
1721036630000|2024-07-15 09:43:50|||||||||2
1721036640000|2024-07-15 09:44:00|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|1
1721036650000|2024-07-15 09:44:10|45619.4|45599.4|45621.2|45601.2|45621.2|45601.2|45619.4|45599.4|0
1721036660000|2024-07-15 09:44:20|||||||||1
1721036670000|2024-07-15 09:44:30|45623.7|45603.7|45621.2|45601.2|45623.7|45603.7|45620.5|45600.5|2
1721036680000|2024-07-15 09:44:40|45621.9|45601.9|45625.5|45605.5|45625.5|45605.5|45621.9|45601.9|0
1721036730000|2024-07-15 09:45:30|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|45621.9|45601.9|5
1721036750000|2024-07-15 09:45:50|45624.4|45604.4|45624.4|45604.4|45624.4|45604.4|45624.4|45604.4|0
1721036760000|2024-07-15 09:46:00|45623.7|45603.7|45626.2|45606.2|45626.2|45606.2|45623.7|45603.7|1
1721036790000|2024-07-15 09:46:30|||||||||10
1721036810000|2024-07-15 09:46:50|45626.9|45606.9|45633|45613|45633|45613|45626.9|45606.9|3
1721036820000|2024-07-15 09:47:00|45636.2|45616.2|45639.4|45619.4|45639.4|45619.4|45636.2|45616.2|1
1721036830000|2024-07-15 09:47:10|||||||||4
1721036880000|2024-07-15 09:48:00|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|1
1721036890000|2024-07-15 09:48:10|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|0
1721036900000|2024-07-15 09:48:20|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|0
1721036910000|2024-07-15 09:48:30|45641.2|45621.2|45640.5|45620.5|45641.2|45621.2|45636.9|45616.9|6
1721036920000|2024-07-15 09:48:40|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|0
1721036930000|2024-07-15 09:48:50|45640.5|45620.5|45643.7|45623.7|45643.7|45623.7|45640.5|45620.5|1
1721036940000|2024-07-15 09:49:00|45641.2|45621.2|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|6
1721036960000|2024-07-15 09:49:20|||||||||2
1721036980000|2024-07-15 09:49:40|45638.7|45618.7|45636.9|45616.9|45638.7|45618.7|45636.9|45616.9|2
1721037000000|2024-07-15 09:50:00|45636.2|45616.2|45644.4|45624.4|45644.4|45624.4|45636.2|45616.2|5
1721037010000|2024-07-15 09:50:10|45645.1|45625.1|45644.4|45624.4|45645.1|45625.1|45644.4|45624.4|2
1721037020000|2024-07-15 09:50:20|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|0
1721037030000|2024-07-15 09:50:30|||||||||1
1721037040000|2024-07-15 09:50:40|45644.4|45624.4|45648.7|45628.7|45648.7|45628.7|45643.7|45623.7|3
1721037060000|2024-07-15 09:51:00|45649.4|45629.4|45651.2|45631.2|45651.2|45631.2|45649.4|45629.4|9
1721037070000|2024-07-15 09:51:10|45648.7|45628.7|45646.2|45626.2|45648.7|45628.7|45646.2|45626.2|3
1721037110000|2024-07-15 09:51:50|45648.7|45628.7|45645.5|45625.5|45648.7|45628.7|45645.5|45625.5|4
1721037120000|2024-07-15 09:52:00|||||||||2
1721037130000|2024-07-15 09:52:10|45641.9|45621.9|45636.9|45616.9|45641.9|45621.9|45636.9|45616.9|0
1721037140000|2024-07-15 09:52:20|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|2
1721037150000|2024-07-15 09:52:30|45638|45618|45638|45618|45638|45618|45638|45618|2
1721037160000|2024-07-15 09:52:40|45638.7|45618.7|45640.5|45620.5|45640.5|45620.5|45638.7|45618.7|1
1721037170000|2024-07-15 09:52:50|45641.2|45621.2|45641.9|45621.9|45641.9|45621.9|45641.2|45621.2|0
1721037190000|2024-07-15 09:53:10|45640.1|45620.1|45620.1|45600.1|45640.1|45620.1|45620.1|45600.1|13
1721037200000|2024-07-15 09:53:20|45616.5|45596.5|45615.1|45595.1|45616.5|45596.5|45615.1|45595.1|2
1721037220000|2024-07-15 09:53:40|45616.9|45596.9|45614.4|45594.4|45616.9|45596.9|45614.4|45594.4|1
1721037230000|2024-07-15 09:53:50|45613.7|45593.7|45614.4|45594.4|45614.4|45594.4|45613.7|45593.7|2
1721037240000|2024-07-15 09:54:00|45615.1|45595.1|45611.9|45591.9|45615.1|45595.1|45611.9|45591.9|5
1721037250000|2024-07-15 09:54:10|45609.4|45589.4|45606.9|45586.9|45609.4|45589.4|45605.1|45585.1|4
1721037290000|2024-07-15 09:54:50|45605.1|45585.1|45604.4|45584.4|45605.1|45585.1|45604.4|45584.4|0
1721037300000|2024-07-15 09:55:00|45601.2|45581.2|45587.6|45567.6|45601.2|45581.2|45586.9|45566.9|12
1721037310000|2024-07-15 09:55:10|45585.8|45565.8|45587.6|45567.6|45589.4|45569.4|45585.1|45565.1|14
1721037320000|2024-07-15 09:55:20|45586.9|45566.9|45586.9|45566.9|45586.9|45566.9|45586.9|45566.9|2
1721037330000|2024-07-15 09:55:30|45584.4|45564.4|45583.7|45563.7|45588.7|45568.7|45583.7|45563.7|3
1721037340000|2024-07-15 09:55:40|45586.2|45566.2|45585.5|45565.5|45586.2|45566.2|45585.5|45565.5|0
1721037350000|2024-07-15 09:55:50|45586.2|45566.2|45586.2|45566.2|45588.7|45568.7|45586.2|45566.2|2
1721037360000|2024-07-15 09:56:00|45590.5|45570.5|45585.5|45565.5|45590.5|45570.5|45585.5|45565.5|3
1721037370000|2024-07-15 09:56:10|45583.7|45563.7|45583|45563|45583.7|45563.7|45583|45563|0
1721037390000|2024-07-15 09:56:30|45581.2|45561.2|45575.1|45555.1|45581.2|45561.2|45575.1|45555.1|3
1721037400000|2024-07-15 09:56:40|45573.3|45553.3|45556.2|45536.2|45573.3|45553.3|45554.4|45534.4|38
1721037410000|2024-07-15 09:56:50|45559.4|45539.4|45559.4|45539.4|45559.4|45539.4|45559.4|45539.4|4
1721037420000|2024-07-15 09:57:00|45560.1|45540.1|45535.8|45515.8|45562.6|45542.6|45535.8|45515.8|14
1721037430000|2024-07-15 09:57:10|45534|45514|45533.3|45513.3|45535.1|45515.1|45532.6|45512.6|0
1721037440000|2024-07-15 09:57:20|45532.6|45512.6|45533.3|45513.3|45533.3|45513.3|45532.6|45512.6|0
1721037450000|2024-07-15 09:57:30|45535.1|45515.1|45537.6|45517.6|45537.6|45517.6|45535.1|45515.1|0
1721037460000|2024-07-15 09:57:40|45535.1|45515.1|45533.7|45513.7|45535.1|45515.1|45533.7|45513.7|1
1721037470000|2024-07-15 09:57:50|45534.4|45514.4|45539.4|45519.4|45539.4|45519.4|45534.4|45514.4|19
1721037480000|2024-07-15 09:58:00|45541.9|45521.9|45542.6|45522.6|45542.6|45522.6|45541.9|45521.9|0
1721037490000|2024-07-15 09:58:10|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|2
1721037520000|2024-07-15 09:58:40|45537.6|45517.6|45535.8|45515.8|45537.6|45517.6|45535.8|45515.8|0
1721037530000|2024-07-15 09:58:50|45534|45514|45530.1|45510.1|45534|45514|45530.1|45510.1|0
1721037540000|2024-07-15 09:59:00|45528.3|45508.3|45520.8|45500.8|45528.3|45508.3|45520.8|45500.8|3
1721037550000|2024-07-15 09:59:10|45519|45499|45518.3|45498.3|45520.1|45500.1|45518.3|45498.3|2
1721037560000|2024-07-15 09:59:20|45517.6|45497.6|45518.3|45498.3|45518.3|45498.3|45517.6|45497.6|1
1721037570000|2024-07-15 09:59:30|45520.1|45500.1|45517.6|45497.6|45520.1|45500.1|45517.6|45497.6|2
1721037580000|2024-07-15 09:59:40|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|0
1721037590000|2024-07-15 09:59:50|45520.1|45500.1|45526.9|45506.9|45526.9|45506.9|45520.1|45500.1|2
1721037600000|2024-07-15 10:00:00|45525.1|45505.1|45525.1|45505.1|45525.1|45505.1|45524.4|45504.4|3
1721037610000|2024-07-15 10:00:10|45526.9|45506.9|45523.3|45503.3|45527.6|45507.6|45523.3|45503.3|1
1721037620000|2024-07-15 10:00:20|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|0
1721037640000|2024-07-15 10:00:40|45517.6|45497.6|45510.1|45490.1|45517.6|45497.6|45510.1|45490.1|1
1721037650000|2024-07-15 10:00:50|45508.3|45488.3|45499.4|45479.4|45508.3|45488.3|45499.4|45479.4|2
1721037660000|2024-07-15 10:01:00|45500.1|45480.1|45511.9|45491.9|45511.9|45491.9|45500.1|45480.1|12
1721037670000|2024-07-15 10:01:10|45510.8|45490.8|45517.6|45497.6|45517.6|45497.6|45510.1|45490.1|2
1721037680000|2024-07-15 10:01:20|45520.1|45500.1|45517.6|45497.6|45520.1|45500.1|45517.6|45497.6|2
1721037690000|2024-07-15 10:01:30|45518.3|45498.3|45517.6|45497.6|45518.3|45498.3|45517.6|45497.6|5
1721037700000|2024-07-15 10:01:40|45518.3|45498.3|45522.6|45502.6|45522.6|45502.6|45518.3|45498.3|7
1721037720000|2024-07-15 10:02:00|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|0
1721037740000|2024-07-15 10:02:20|45514.7|45494.7|45514.7|45494.7|45514.7|45494.7|45514.7|45494.7|2
1721037750000|2024-07-15 10:02:30|45513.3|45493.3|45512.6|45492.6|45513.3|45493.3|45512.6|45492.6|0
1721037760000|2024-07-15 10:02:40|45509|45489|45507.6|45487.6|45509|45489|45507.6|45487.6|1
1721037770000|2024-07-15 10:02:50|45502.6|45482.6|45502.6|45482.6|45502.6|45482.6|45502.6|45482.6|0
1721037780000|2024-07-15 10:03:00|45500.8|45480.8|45497.6|45477.6|45500.8|45480.8|45497.6|45477.6|3
1721037790000|2024-07-15 10:03:10|45495.8|45475.8|45487.6|45467.6|45495.8|45475.8|45487.6|45467.6|7
1721037800000|2024-07-15 10:03:20|45490.1|45470.1|45504|45484|45504|45484|45490.1|45470.1|11
1721037810000|2024-07-15 10:03:30|45505.8|45485.8|45507.6|45487.6|45508.3|45488.3|45505.8|45485.8|0
1721037820000|2024-07-15 10:03:40|45508.3|45488.3|45509|45489|45509|45489|45504|45484|6
1721037830000|2024-07-15 10:03:50|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|0
1721037840000|2024-07-15 10:04:00|||||||||1
1721037850000|2024-07-15 10:04:10|45507.6|45487.6|45503.3|45483.3|45507.6|45487.6|45503.3|45483.3|4
1721037860000|2024-07-15 10:04:20|45500.1|45480.1|45503.3|45483.3|45503.3|45483.3|45500.1|45480.1|5
1721037870000|2024-07-15 10:04:30|45505.1|45485.1|45508.3|45488.3|45508.3|45488.3|45505.1|45485.1|5
1721037880000|2024-07-15 10:04:40|45513.3|45493.3|45514|45494|45514|45494|45513.3|45493.3|0
1721037890000|2024-07-15 10:04:50|45515.8|45495.8|45517.6|45497.6|45517.6|45497.6|45515.8|45495.8|2
1721037900000|2024-07-15 10:05:00|45521.2|45501.2|45520.1|45500.1|45523.3|45503.3|45518.3|45498.3|19
1721037910000|2024-07-15 10:05:10|45522.6|45502.6|45525.1|45505.1|45525.1|45505.1|45522.6|45502.6|1
1721037920000|2024-07-15 10:05:20|45526.9|45506.9|45527.6|45507.6|45527.6|45507.6|45526.9|45506.9|0
1721037930000|2024-07-15 10:05:30|45529.4|45509.4|45531.9|45511.9|45531.9|45511.9|45529.4|45509.4|1
1721037950000|2024-07-15 10:05:50|45532.6|45512.6|45533.3|45513.3|45533.3|45513.3|45532.6|45512.6|6
1721037960000|2024-07-15 10:06:00|45536.9|45516.9|45530.1|45510.1|45537.6|45517.6|45530.1|45510.1|7
1721037970000|2024-07-15 10:06:10|||||||||1
1721037980000|2024-07-15 10:06:20|45528.3|45508.3|45525.1|45505.1|45528.3|45508.3|45525.1|45505.1|2
1721038010000|2024-07-15 10:06:50|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|9
1721038020000|2024-07-15 10:07:00|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|2
1721038030000|2024-07-15 10:07:10|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|45522.6|45502.6|0
1721038040000|2024-07-15 10:07:20|45523.3|45503.3|45534|45514|45534|45514|45523.3|45503.3|16
1721038050000|2024-07-15 10:07:30|45533.3|45513.3|45540.1|45520.1|45540.1|45520.1|45533.3|45513.3|0
1721038060000|2024-07-15 10:07:40|45546.2|45526.2|45541.9|45521.9|45546.2|45526.2|45539.4|45519.4|19
1721038070000|2024-07-15 10:07:50|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|2
1721038080000|2024-07-15 10:08:00|45545.1|45525.1|45543.3|45523.3|45545.8|45525.8|45543.3|45523.3|1
1721038090000|2024-07-15 10:08:10|45541.5|45521.5|45540.8|45520.8|45541.5|45521.5|45540.8|45520.8|0
1721038100000|2024-07-15 10:08:20|45539|45519|45534.4|45514.4|45539|45519|45532.6|45512.6|12
1721038110000|2024-07-15 10:08:30|45532.6|45512.6|45533.3|45513.3|45533.3|45513.3|45532.6|45512.6|0
1721038120000|2024-07-15 10:08:40|45530.8|45510.8|45530.8|45510.8|45532.6|45512.6|45530.8|45510.8|3
1721038130000|2024-07-15 10:08:50|45526.5|45506.5|45526.5|45506.5|45526.5|45506.5|45526.5|45506.5|2
1721038150000|2024-07-15 10:09:10|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|3
1721038160000|2024-07-15 10:09:20|45519.7|45499.7|45518.3|45498.3|45519.7|45499.7|45518.3|45498.3|1
1721038180000|2024-07-15 10:09:40|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|0
1721038190000|2024-07-15 10:09:50|45514|45494|45508.3|45488.3|45514|45494|45508.3|45488.3|13
1721038200000|2024-07-15 10:10:00|45504.7|45484.7|45506.5|45486.5|45508.3|45488.3|45503.3|45483.3|2
1721038210000|2024-07-15 10:10:10|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|0
1721038220000|2024-07-15 10:10:20|45508.3|45488.3|45509|45489|45509|45489|45508.3|45488.3|1
1721038230000|2024-07-15 10:10:30|45510.8|45490.8|45518.3|45498.3|45518.3|45498.3|45510.8|45490.8|1
1721038240000|2024-07-15 10:10:40|45516.5|45496.5|45515.8|45495.8|45516.5|45496.5|45515.8|45495.8|1
1721038250000|2024-07-15 10:10:50|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|0
1721038260000|2024-07-15 10:11:00|45515.8|45495.8|45513.3|45493.3|45515.8|45495.8|45510.8|45490.8|2
1721038270000|2024-07-15 10:11:10|45516.9|45496.9|45523.3|45503.3|45523.3|45503.3|45516.9|45496.9|2
1721038280000|2024-07-15 10:11:20|45524|45504|45531.5|45511.5|45531.5|45511.5|45524|45504|0
1721038290000|2024-07-15 10:11:30|45532.2|45512.2|45531.5|45511.5|45532.2|45512.2|45531.5|45511.5|0
1721038310000|2024-07-15 10:11:50|45533.3|45513.3|45536.5|45516.5|45536.5|45516.5|45533.3|45513.3|6
1721038320000|2024-07-15 10:12:00|45540.8|45520.8|45541.5|45521.5|45541.5|45521.5|45540.8|45520.8|2
1721038330000|2024-07-15 10:12:10|45544.7|45524.7|45546.5|45526.5|45546.5|45526.5|45544.7|45524.7|8
1721038340000|2024-07-15 10:12:20|45548.3|45528.3|45554|45534|45555.8|45535.8|45546.5|45526.5|13
1721038350000|2024-07-15 10:12:30|45557.6|45537.6|45558.3|45538.3|45558.3|45538.3|45557.6|45537.6|4
1721038360000|2024-07-15 10:12:40|45560.1|45540.1|45556.5|45536.5|45560.1|45540.1|45556.5|45536.5|9
1721038370000|2024-07-15 10:12:50|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|1
1721038380000|2024-07-15 10:13:00|45551.5|45531.5|45554.7|45534.7|45554.7|45534.7|45551.5|45531.5|2
1721038390000|2024-07-15 10:13:10|45554|45534|45549|45529|45554.7|45534.7|45549|45529|3
1721038400000|2024-07-15 10:13:20|45546.5|45526.5|45546.5|45526.5|45549|45529|45546.5|45526.5|1
1721038410000|2024-07-15 10:13:30|45547.2|45527.2|45547.2|45527.2|45547.2|45527.2|45547.2|45527.2|0
1721038420000|2024-07-15 10:13:40|45549|45529|45544|45524|45549|45529|45544|45524|2
1721038430000|2024-07-15 10:13:50|45546.5|45526.5|45539|45519|45546.5|45526.5|45539|45519|2
1721038450000|2024-07-15 10:14:10|45538.3|45518.3|45538.3|45518.3|45539|45519|45538.3|45518.3|1
1721038460000|2024-07-15 10:14:20|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|0
1721038470000|2024-07-15 10:14:30|45538.3|45518.3|45538.3|45518.3|45538.3|45518.3|45538.3|45518.3|6
1721038480000|2024-07-15 10:14:40|45539|45519|45544|45524|45544|45524|45539|45519|3
1721038490000|2024-07-15 10:14:50|45544.7|45524.7|45549|45529|45549|45529|45544.7|45524.7|0
1721038500000|2024-07-15 10:15:00|45548.3|45528.3|45549|45529|45549|45529|45545.8|45525.8|3
1721038510000|2024-07-15 10:15:10|45550.8|45530.8|45551.5|45531.5|45551.5|45531.5|45550.8|45530.8|1
1721038520000|2024-07-15 10:15:20|45555.1|45535.1|45557.6|45537.6|45557.6|45537.6|45555.1|45535.1|1
1721038530000|2024-07-15 10:15:30|45559|45539|45570.4|45550.4|45571|45551|45559|45539|8
1721038540000|2024-07-15 10:15:40|45569.7|45549.7|45572.2|45552.2|45572.2|45552.2|45569.7|45549.7|2
1721038550000|2024-07-15 10:15:50|45571.5|45551.5|45571.5|45551.5|45574.7|45554.7|45571.5|45551.5|4
1721038570000|2024-07-15 10:16:10|45573.3|45553.3|45571.5|45551.5|45574.7|45554.7|45571.5|45551.5|3
1721038580000|2024-07-15 10:16:20|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|1
1721038590000|2024-07-15 10:16:30|45572.2|45552.2|45572.2|45552.2|45572.2|45552.2|45572.2|45552.2|2
1721038600000|2024-07-15 10:16:40|45570.3|45550.3|45571.5|45551.5|45571.5|45551.5|45569|45549|0
1721038610000|2024-07-15 10:16:50|45569.7|45549.7|45569.7|45549.7|45569.7|45549.7|45569.7|45549.7|0
1721038620000|2024-07-15 10:17:00|45573.3|45553.3|45574|45554|45574|45554|45573.3|45553.3|1
1721038640000|2024-07-15 10:17:20|45575.8|45555.8|45576.5|45556.5|45576.5|45556.5|45575.8|45555.8|0
1721038650000|2024-07-15 10:17:30|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|45571.5|45551.5|5
1721038660000|2024-07-15 10:17:40|45573.3|45553.3|45574.7|45554.7|45574.7|45554.7|45571.5|45551.5|0
1721038670000|2024-07-15 10:17:50|45573.3|45553.3|45569.7|45549.7|45573.3|45553.3|45569.7|45549.7|0
1721038680000|2024-07-15 10:18:00|45569|45549|45571.5|45551.5|45571.5|45551.5|45569|45549|2
1721038690000|2024-07-15 10:18:10|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|0
1721038710000|2024-07-15 10:18:30|45571.5|45551.5|45573.3|45553.3|45573.3|45553.3|45571.5|45551.5|0
1721038720000|2024-07-15 10:18:40|45571.5|45551.5|45576.5|45556.5|45576.5|45556.5|45571.5|45551.5|1
1721038730000|2024-07-15 10:18:50|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|0
1721038740000|2024-07-15 10:19:00|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|2
1721038750000|2024-07-15 10:19:10|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|1
1721038760000|2024-07-15 10:19:20|45572.6|45552.6|45573.3|45553.3|45573.3|45553.3|45572.6|45552.6|0
1721038770000|2024-07-15 10:19:30|45574.6|45554.6|45576.5|45556.5|45576.5|45556.5|45572.8|45552.8|7
1721038780000|2024-07-15 10:19:40|||||||||3
1721038790000|2024-07-15 10:19:50|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|3
1721038800000|2024-07-15 10:20:00|45576.5|45556.5|45574.6|45554.6|45578.3|45558.3|45574.6|45554.6|2
1721038810000|2024-07-15 10:20:10|45574|45554|45578.3|45558.3|45578.3|45558.3|45574|45554|3
1721038820000|2024-07-15 10:20:20|45579|45559|45579|45559|45579|45559|45579|45559|0
1721038830000|2024-07-15 10:20:30|45578.3|45558.3|45578.3|45558.3|45579|45559|45578.3|45558.3|1
1721038840000|2024-07-15 10:20:40|45579|45559|45586.5|45566.5|45586.5|45566.5|45579|45559|3
1721038850000|2024-07-15 10:20:50|||||||||1
1721038860000|2024-07-15 10:21:00|45593.3|45573.3|45594|45574|45594|45574|45593.3|45573.3|2
1721038870000|2024-07-15 10:21:10|45595.8|45575.8|45599|45579|45601.5|45581.5|45595.8|45575.8|6
1721038880000|2024-07-15 10:21:20|45598.3|45578.3|45593.3|45573.3|45598.3|45578.3|45592.6|45572.6|2
1721038890000|2024-07-15 10:21:30|45594|45574|45594|45574|45594|45574|45594|45574|0
1721038900000|2024-07-15 10:21:40|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|0
1721038910000|2024-07-15 10:21:50|45594|45574|45594|45574|45594|45574|45594|45574|0
1721038920000|2024-07-15 10:22:00|45595.8|45575.8|45599|45579|45599|45579|45595.8|45575.8|3
1721038930000|2024-07-15 10:22:10|45599.6|45579.6|45601.5|45581.5|45602.8|45582.8|45599.6|45579.6|3
1721038940000|2024-07-15 10:22:20|45599.6|45579.6|45601.4|45581.4|45601.4|45581.4|45599.6|45579.6|0
1721038950000|2024-07-15 10:22:30|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|1
1721038960000|2024-07-15 10:22:40|45598.9|45578.9|45598.3|45578.3|45598.9|45578.9|45598.3|45578.3|4
1721038970000|2024-07-15 10:22:50|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|2
1721038980000|2024-07-15 10:23:00|45599.6|45579.6|45603.3|45583.3|45603.3|45583.3|45599.6|45579.6|3
1721038990000|2024-07-15 10:23:10|||||||||3
1721039000000|2024-07-15 10:23:20|45602.6|45582.6|45600.8|45580.8|45602.6|45582.6|45600.8|45580.8|2
1721039010000|2024-07-15 10:23:30|45601.4|45581.4|45600.8|45580.8|45601.4|45581.4|45600.8|45580.8|0
1721039030000|2024-07-15 10:23:50|45598.9|45578.9|45595.8|45575.8|45598.9|45578.9|45595.8|45575.8|3
1721039040000|2024-07-15 10:24:00|45596.4|45576.4|45598.3|45578.3|45598.3|45578.3|45596.4|45576.4|3
1721039050000|2024-07-15 10:24:10|45598.9|45578.9|45598.3|45578.3|45598.9|45578.9|45598.3|45578.3|0
1721039060000|2024-07-15 10:24:20|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|0
1721039080000|2024-07-15 10:24:40|45602.6|45582.6|45602.6|45582.6|45602.6|45582.6|45602.6|45582.6|1
1721039090000|2024-07-15 10:24:50|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|2
1721039100000|2024-07-15 10:25:00|45598.3|45578.3|45596.4|45576.4|45598.3|45578.3|45595.8|45575.8|7
1721039110000|2024-07-15 10:25:10|45595.7|45575.7|45595.7|45575.7|45596.4|45576.4|45595.1|45575.1|0
1721039130000|2024-07-15 10:25:30|45596.4|45576.4|45595.1|45575.1|45596.4|45576.4|45595.1|45575.1|1
1721039140000|2024-07-15 10:25:40|45596.4|45576.4|45593.2|45573.2|45596.4|45576.4|45593.2|45573.2|7
1721039160000|2024-07-15 10:26:00|||||||||4
1721039170000|2024-07-15 10:26:10|45592.6|45572.6|45585.7|45565.7|45592.6|45572.6|45585.7|45565.7|5
1721039180000|2024-07-15 10:26:20|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|5
1721039200000|2024-07-15 10:26:40|45585.7|45565.7|45585.7|45565.7|45585.7|45565.7|45585.7|45565.7|2
1721039220000|2024-07-15 10:27:00|45587.6|45567.6|45585.1|45565.1|45587.6|45567.6|45585.1|45565.1|1
1721039230000|2024-07-15 10:27:10|45584.4|45564.4|45577.6|45557.6|45585.1|45565.1|45577.6|45557.6|6
1721039240000|2024-07-15 10:27:20|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|1
1721039280000|2024-07-15 10:28:00|45577.5|45557.5|45573.2|45553.2|45577.5|45557.5|45573.2|45553.2|2
1721039290000|2024-07-15 10:28:10|45575|45555|45575.7|45555.7|45575.7|45555.7|45575|45555|0
1721039300000|2024-07-15 10:28:20|45575|45555|45578.2|45558.2|45578.2|45558.2|45573.2|45553.2|3
1721039310000|2024-07-15 10:28:30|45580|45560|45580.7|45560.7|45580.7|45560.7|45580|45560|0
1721039330000|2024-07-15 10:28:50|45583.2|45563.2|45583.9|45563.9|45583.9|45563.9|45583.2|45563.2|1
1721039340000|2024-07-15 10:29:00|45585.7|45565.7|45590|45570|45591.4|45571.4|45585.7|45565.7|9
1721039360000|2024-07-15 10:29:20|45589.4|45569.4|45583.2|45563.2|45589.4|45569.4|45583.2|45563.2|4
1721039370000|2024-07-15 10:29:30|45582.5|45562.5|45581.4|45561.4|45583.2|45563.2|45581.4|45561.4|2
1721039380000|2024-07-15 10:29:40|45580|45560|45582.5|45562.5|45582.5|45562.5|45580|45560|1
1721039390000|2024-07-15 10:29:50|45581.9|45561.9|45582.5|45562.5|45582.5|45562.5|45581.9|45561.9|1
1721039400000|2024-07-15 10:30:00|45585|45565|45591.8|45571.8|45591.8|45571.8|45585|45565|1
1721039410000|2024-07-15 10:30:10|45592.5|45572.5|45578.2|45558.2|45594.3|45574.3|45578.2|45558.2|2
1721039420000|2024-07-15 10:30:20|45576.4|45556.4|45574.6|45554.6|45576.4|45556.4|45574.6|45554.6|2
1721039430000|2024-07-15 10:30:30|45573.2|45553.2|45568.2|45548.2|45573.2|45553.2|45568.2|45548.2|3
1721039440000|2024-07-15 10:30:40|||||||||2
1721039450000|2024-07-15 10:30:50|45570|45550|45570|45550|45570|45550|45570|45550|0
1721039460000|2024-07-15 10:31:00|45570.7|45550.7|45569.6|45549.6|45573.2|45553.2|45569.6|45549.6|1
1721039470000|2024-07-15 10:31:10|45568.9|45548.9|45563.9|45543.9|45568.9|45548.9|45563.9|45543.9|1
1721039480000|2024-07-15 10:31:20|45564.6|45544.6|45563.9|45543.9|45564.6|45544.6|45563.9|45543.9|0
1721039490000|2024-07-15 10:31:30|45566.4|45546.4|45564.6|45544.6|45566.4|45546.4|45564.6|45544.6|0
1721039500000|2024-07-15 10:31:40|45563.2|45543.2|45559.6|45539.6|45563.2|45543.2|45559.6|45539.6|0
1721039510000|2024-07-15 10:31:50|45558.9|45538.9|45558.9|45538.9|45558.9|45538.9|45558.9|45538.9|0
1721039520000|2024-07-15 10:32:00|45560.7|45540.7|45563.2|45543.2|45563.2|45543.2|45560.7|45540.7|0
1721039530000|2024-07-15 10:32:10|45563.9|45543.9|45568.2|45548.2|45568.2|45548.2|45563.9|45543.9|1
1721039560000|2024-07-15 10:32:40|45568.9|45548.9|45564.6|45544.6|45568.9|45548.9|45564.6|45544.6|0
1721039570000|2024-07-15 10:32:50|45566.4|45546.4|45568.9|45548.9|45568.9|45548.9|45566.4|45546.4|2
1721039580000|2024-07-15 10:33:00|45568.2|45548.2|45565|45545|45568.2|45548.2|45563.2|45543.2|5
1721039590000|2024-07-15 10:33:10|||||||||1
1721039600000|2024-07-15 10:33:20|45565.7|45545.7|45565.7|45545.7|45565.7|45545.7|45565.7|45545.7|1
1721039630000|2024-07-15 10:33:50|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|0
1721039640000|2024-07-15 10:34:00|45562.5|45542.5|45563.2|45543.2|45563.2|45543.2|45558.2|45538.2|4
1721039660000|2024-07-15 10:34:20|45561.8|45541.8|45558.2|45538.2|45561.8|45541.8|45558.2|45538.2|0
1721039670000|2024-07-15 10:34:30|45560|45540|45561.8|45541.8|45563.2|45543.2|45560|45540|0
1721039680000|2024-07-15 10:34:40|45562.5|45542.5|45561.8|45541.8|45562.5|45542.5|45561.8|45541.8|0
1721039690000|2024-07-15 10:34:50|45562.5|45542.5|45561.8|45541.8|45562.5|45542.5|45561.8|45541.8|2
1721039700000|2024-07-15 10:35:00|45560|45540|45561.8|45541.8|45561.8|45541.8|45560|45540|0
1721039710000|2024-07-15 10:35:10|45563.2|45543.2|45560|45540|45563.2|45543.2|45560|45540|0
1721039720000|2024-07-15 10:35:20|45558.2|45538.2|45552.5|45532.5|45558.2|45538.2|45552.5|45532.5|6
1721039730000|2024-07-15 10:35:30|45546.4|45526.4|45541.8|45521.8|45546.4|45526.4|45541.8|45521.8|0
1721039750000|2024-07-15 10:35:50|45541.1|45521.1|45541.1|45521.1|45541.1|45521.1|45541.1|45521.1|2
1721039760000|2024-07-15 10:36:00|45537.5|45517.5|45528.6|45508.6|45537.5|45517.5|45528.6|45508.6|5
1721039770000|2024-07-15 10:36:10|||||||||1
1721039780000|2024-07-15 10:36:20|45526.8|45506.8|45524.3|45504.3|45526.8|45506.8|45524.3|45504.3|0
1721039790000|2024-07-15 10:36:30|45525|45505|45523.2|45503.2|45525|45505|45523.2|45503.2|2
1721039800000|2024-07-15 10:36:40|45525|45505|45532.5|45512.5|45532.5|45512.5|45525|45505|2
1721039810000|2024-07-15 10:36:50|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|0
1721039820000|2024-07-15 10:37:00|45535|45515|45535|45515|45535|45515|45535|45515|0
1721039830000|2024-07-15 10:37:10|||||||||2
1721039840000|2024-07-15 10:37:20|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|45533.2|45513.2|0
1721039850000|2024-07-15 10:37:30|45530|45510|45524.3|45504.3|45530|45510|45524.3|45504.3|1
1721039870000|2024-07-15 10:37:50|45522.5|45502.5|45508.2|45488.2|45522.5|45502.5|45508.2|45488.2|3
1721039880000|2024-07-15 10:38:00|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|1
1721039890000|2024-07-15 10:38:10|45505|45485|45501.8|45481.8|45505|45485|45501.8|45481.8|17
1721039910000|2024-07-15 10:38:30|45496.4|45476.4|45498.2|45478.2|45498.2|45478.2|45495.7|45475.7|14
1721039920000|2024-07-15 10:38:40|45500|45480|45500.7|45480.7|45500.7|45480.7|45500|45480|2
1721039940000|2024-07-15 10:39:00|45502.5|45482.5|45503.9|45483.9|45503.9|45483.9|45502.5|45482.5|1
1721039950000|2024-07-15 10:39:10|||||||||1
1721039960000|2024-07-15 10:39:20|45508.2|45488.2|45508.2|45488.2|45508.2|45488.2|45508.2|45488.2|0
1721039980000|2024-07-15 10:39:40|45508.9|45488.9|45511.8|45491.8|45511.8|45491.8|45508.2|45488.2|4
1721039990000|2024-07-15 10:39:50|45512.5|45492.5|45508.2|45488.2|45512.5|45492.5|45508.2|45488.2|3
1721040000000|2024-07-15 10:40:00|45512.5|45492.5|45516.8|45496.8|45517.5|45497.5|45512.5|45492.5|1
1721040010000|2024-07-15 10:40:10|45518.2|45498.2|45518.2|45498.2|45518.2|45498.2|45518.2|45498.2|0
1721040020000|2024-07-15 10:40:20|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|45516.8|45496.8|0
1721040030000|2024-07-15 10:40:30|45517.5|45497.5|45516.8|45496.8|45518.2|45498.2|45516.8|45496.8|0
1721040040000|2024-07-15 10:40:40|45515|45495|45518.2|45498.2|45518.2|45498.2|45515|45495|1
1721040050000|2024-07-15 10:40:50|45521.8|45501.8|45523.2|45503.2|45526.1|45506.1|45521.8|45501.8|7
1721040060000|2024-07-15 10:41:00|45526.8|45506.8|45527.5|45507.5|45527.5|45507.5|45526.8|45506.8|2
1721040070000|2024-07-15 10:41:10|||||||||5
1721040080000|2024-07-15 10:41:20|45529.3|45509.3|45531.8|45511.8|45531.8|45511.8|45529.3|45509.3|6
1721040090000|2024-07-15 10:41:30|45533.6|45513.6|45534.3|45514.3|45534.3|45514.3|45531.8|45511.8|2
1721040100000|2024-07-15 10:41:40|45536.1|45516.1|45542.5|45522.5|45542.5|45522.5|45536.1|45516.1|4
1721040110000|2024-07-15 10:41:50|45544.3|45524.3|45545|45525|45545|45525|45544.3|45524.3|0
1721040120000|2024-07-15 10:42:00|45542.5|45522.5|45543.6|45523.6|45545|45525|45542.5|45522.5|3
1721040130000|2024-07-15 10:42:10|45544.3|45524.3|45546.8|45526.8|45546.8|45526.8|45544.3|45524.3|0
1721040140000|2024-07-15 10:42:20|45545|45525|45541.8|45521.8|45545|45525|45541.8|45521.8|1
1721040150000|2024-07-15 10:42:30|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|1
1721040160000|2024-07-15 10:42:40|45551.8|45531.8|45553.6|45533.6|45556.8|45536.8|45551.8|45531.8|2
1721040170000|2024-07-15 10:42:50|45551.8|45531.8|45556.1|45536.1|45556.1|45536.1|45551.8|45531.8|4
1721040180000|2024-07-15 10:43:00|45554.3|45534.3|45555.4|45535.4|45556.1|45536.1|45553.6|45533.6|0
1721040190000|2024-07-15 10:43:10|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|0
1721040200000|2024-07-15 10:43:20|45552.5|45532.5|45556.8|45536.8|45556.8|45536.8|45551.8|45531.8|1
1721040230000|2024-07-15 10:43:50|||||||||2
1721040250000|2024-07-15 10:44:10|45559.3|45539.3|45556.8|45536.8|45559.3|45539.3|45556.8|45536.8|3
1721040280000|2024-07-15 10:44:40|45555|45535|45555|45535|45555|45535|45555|45535|0
1721040290000|2024-07-15 10:44:50|||||||||4
1721040300000|2024-07-15 10:45:00|45556.8|45536.8|45554.3|45534.3|45556.8|45536.8|45553.6|45533.6|1
1721040310000|2024-07-15 10:45:10|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|6
1721040320000|2024-07-15 10:45:20|||||||||1
1721040330000|2024-07-15 10:45:30|45550|45530|45549.3|45529.3|45551.8|45531.8|45546.8|45526.8|2
1721040340000|2024-07-15 10:45:40|45550|45530|45551.8|45531.8|45551.8|45531.8|45550|45530|2
1721040350000|2024-07-15 10:45:50|45554.3|45534.3|45551.8|45531.8|45555|45535|45551.8|45531.8|0
1721040360000|2024-07-15 10:46:00|45555.4|45535.4|45555.4|45535.4|45555.4|45535.4|45555.4|45535.4|2
1721040370000|2024-07-15 10:46:10|45556.1|45536.1|45556.1|45536.1|45556.8|45536.8|45555.4|45535.4|0
1721040380000|2024-07-15 10:46:20|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|0
1721040400000|2024-07-15 10:46:40|45554.3|45534.3|45556.8|45536.8|45556.8|45536.8|45554.3|45534.3|5
1721040410000|2024-07-15 10:46:50|45555|45535|45551.8|45531.8|45555|45535|45551.8|45531.8|1
1721040420000|2024-07-15 10:47:00|45551.1|45531.1|45546.8|45526.8|45551.1|45531.1|45546.8|45526.8|2
1721040430000|2024-07-15 10:47:10|45546.1|45526.1|45541.1|45521.1|45546.1|45526.1|45541.1|45521.1|0
1721040440000|2024-07-15 10:47:20|45538.6|45518.6|45538.6|45518.6|45538.6|45518.6|45538.6|45518.6|3
1721040450000|2024-07-15 10:47:30|45539.3|45519.3|45536.8|45516.8|45541.8|45521.8|45536.8|45516.8|4
1721040460000|2024-07-15 10:47:40|45540.4|45520.4|45536.8|45516.8|45541.1|45521.1|45536.8|45516.8|1
1721040470000|2024-07-15 10:47:50|45538.6|45518.6|45540.4|45520.4|45540.4|45520.4|45538.6|45518.6|2
1721040480000|2024-07-15 10:48:00|45541.1|45521.1|45542.5|45522.5|45542.5|45522.5|45541.1|45521.1|1
1721040500000|2024-07-15 10:48:20|45545|45525|45547.5|45527.5|45547.5|45527.5|45545|45525|1
1721040510000|2024-07-15 10:48:30|45549.3|45529.3|45548.6|45528.6|45549.3|45529.3|45548.6|45528.6|1
1721040520000|2024-07-15 10:48:40|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|0
1721040530000|2024-07-15 10:48:50|45547.9|45527.9|45551.8|45531.8|45551.8|45531.8|45547.9|45527.9|1
1721040550000|2024-07-15 10:49:10|45547.5|45527.5|45546.8|45526.8|45547.5|45527.5|45546.8|45526.8|2
1721040560000|2024-07-15 10:49:20|45548.6|45528.6|45548.6|45528.6|45548.6|45528.6|45546.8|45526.8|1
1721040570000|2024-07-15 10:49:30|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|0
1721040590000|2024-07-15 10:49:50|45549.3|45529.3|45548.6|45528.6|45549.3|45529.3|45548.6|45528.6|0
1721040600000|2024-07-15 10:50:00|45550.4|45530.4|45551.1|45531.1|45551.1|45531.1|45548.6|45528.6|0
1721040610000|2024-07-15 10:50:10|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|4
1721040620000|2024-07-15 10:50:20|45553.6|45533.6|45554.3|45534.3|45566.1|45546.1|45553.6|45533.6|30
1721040630000|2024-07-15 10:50:30|45551.8|45531.8|45556.1|45536.1|45556.1|45536.1|45551.8|45531.8|1
1721040640000|2024-07-15 10:50:40|45556.8|45536.8|45556.1|45536.1|45556.8|45536.8|45556.1|45536.1|0
1721040650000|2024-07-15 10:50:50|45553.6|45533.6|45556.1|45536.1|45556.1|45536.1|45553.6|45533.6|0
1721040660000|2024-07-15 10:51:00|45552.5|45532.5|45538.6|45518.6|45552.5|45532.5|45536.8|45516.8|5
1721040680000|2024-07-15 10:51:20|45537.5|45517.5|45535|45515|45537.5|45517.5|45535|45515|2
1721040690000|2024-07-15 10:51:30|45536.8|45516.8|45535|45515|45536.8|45516.8|45535|45515|1
1721040700000|2024-07-15 10:51:40|45534.3|45514.3|45539.3|45519.3|45539.3|45519.3|45534.3|45514.3|1
1721040710000|2024-07-15 10:51:50|45541.1|45521.1|45546.8|45526.8|45546.8|45526.8|45541.1|45521.1|0
1721040720000|2024-07-15 10:52:00|45546.1|45526.1|45546.8|45526.8|45546.8|45526.8|45546.1|45526.1|1
1721040730000|2024-07-15 10:52:10|45546.1|45526.1|45546.8|45526.8|45546.8|45526.8|45546.1|45526.1|0
1721040740000|2024-07-15 10:52:20|45550.4|45530.4|45551.8|45531.8|45551.8|45531.8|45550.4|45530.4|1
1721040750000|2024-07-15 10:52:30|45553.6|45533.6|45541.8|45521.8|45553.6|45533.6|45541.8|45521.8|4
1721040760000|2024-07-15 10:52:40|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|0
1721040780000|2024-07-15 10:53:00|45536.1|45516.1|45536.8|45516.8|45538.6|45518.6|45536.1|45516.1|1
1721040800000|2024-07-15 10:53:20|45536.1|45516.1|45538.6|45518.6|45538.6|45518.6|45536.1|45516.1|3
1721040820000|2024-07-15 10:53:40|45539.3|45519.3|45539.3|45519.3|45539.3|45519.3|45539.3|45519.3|0
1721040830000|2024-07-15 10:53:50|45536.8|45516.8|45541.8|45521.8|45541.8|45521.8|45536.8|45516.8|1
1721040840000|2024-07-15 10:54:00|45538.2|45518.2|45537.5|45517.5|45538.2|45518.2|45536.8|45516.8|1
1721040850000|2024-07-15 10:54:10|45536.8|45516.8|45536.8|45516.8|45537.5|45517.5|45536.8|45516.8|0
1721040860000|2024-07-15 10:54:20|45535|45515|45528.2|45508.2|45535|45515|45528.2|45508.2|5
1721040870000|2024-07-15 10:54:30|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|45531.8|45511.8|1
1721040880000|2024-07-15 10:54:40|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|1
1721040890000|2024-07-15 10:54:50|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|0
1721040900000|2024-07-15 10:55:00|45525|45505|45523.2|45503.2|45527.5|45507.5|45523.2|45503.2|1
1721040920000|2024-07-15 10:55:20|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|1
1721040930000|2024-07-15 10:55:30|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|8
1721040940000|2024-07-15 10:55:40|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|45523.9|45503.9|3
1721040950000|2024-07-15 10:55:50|45523.2|45503.2|45518.2|45498.2|45523.2|45503.2|45518.2|45498.2|2
1721040960000|2024-07-15 10:56:00|45518.9|45498.9|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|2
1721040970000|2024-07-15 10:56:10|45515.7|45495.7|45513.9|45493.9|45516.4|45496.4|45513.9|45493.9|3
1721040980000|2024-07-15 10:56:20|45512.1|45492.1|45511.4|45491.4|45512.1|45492.1|45511.4|45491.4|0
1721040990000|2024-07-15 10:56:30|45510.7|45490.7|45508.9|45488.9|45510.7|45490.7|45508.2|45488.2|2
1721041000000|2024-07-15 10:56:40|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|5
1721041010000|2024-07-15 10:56:50|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|0
1721041030000|2024-07-15 10:57:10|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|1
1721041040000|2024-07-15 10:57:20|45502.1|45482.1|45504.6|45484.6|45504.6|45484.6|45502.1|45482.1|4
1721041050000|2024-07-15 10:57:30|45502.8|45482.8|45503.9|45483.9|45504.6|45484.6|45501.4|45481.4|0
1721041060000|2024-07-15 10:57:40|45502.1|45482.1|45504.6|45484.6|45504.6|45484.6|45501.4|45481.4|3
1721041070000|2024-07-15 10:57:50|45503.2|45483.2|45501.4|45481.4|45503.2|45483.2|45501.4|45481.4|0
1721041080000|2024-07-15 10:58:00|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|2
1721041090000|2024-07-15 10:58:10|45505.3|45485.3|45507.8|45487.8|45507.8|45487.8|45505.3|45485.3|1
1721041110000|2024-07-15 10:58:30|45509.6|45489.6|45516.4|45496.4|45516.4|45496.4|45509.6|45489.6|2
1721041120000|2024-07-15 10:58:40|45517.1|45497.1|45517.1|45497.1|45517.1|45497.1|45517.1|45497.1|0
1721041150000|2024-07-15 10:59:10|45520.3|45500.3|45523.9|45503.9|45523.9|45503.9|45520.3|45500.3|1
1721041160000|2024-07-15 10:59:20|45528.9|45508.9|45530.7|45510.7|45530.7|45510.7|45528.9|45508.9|3
1721041170000|2024-07-15 10:59:30|45528.9|45508.9|45533.2|45513.2|45533.2|45513.2|45528.9|45508.9|4
1721041190000|2024-07-15 10:59:50|45535|45515|45531.4|45511.4|45535|45515|45530.7|45510.7|4
1721041200000|2024-07-15 11:00:00|45530|45510|45566.4|45546.4|45573.2|45553.2|45530|45510|15
1721041210000|2024-07-15 11:00:10|45564.6|45544.6|45558.2|45538.2|45564.6|45544.6|45558.2|45538.2|3
1721041220000|2024-07-15 11:00:20|45557.5|45537.5|45558.2|45538.2|45558.2|45538.2|45553.2|45533.2|5
1721041230000|2024-07-15 11:00:30|45560|45540|45560|45540|45560.7|45540.7|45560|45540|2
1721041240000|2024-07-15 11:00:40|45556.4|45536.4|45553.2|45533.2|45556.4|45536.4|45553.2|45533.2|2
1721041260000|2024-07-15 11:01:00|45551.4|45531.4|45545.7|45525.7|45551.4|45531.4|45545.7|45525.7|5
1721041270000|2024-07-15 11:01:10|45543.2|45523.2|45523.2|45503.2|45543.2|45523.2|45519.6|45499.6|16
1721041280000|2024-07-15 11:01:20|45523.9|45503.9|45518.2|45498.2|45523.9|45503.9|45518.2|45498.2|5
1721041290000|2024-07-15 11:01:30|45517.5|45497.5|45523.2|45503.2|45523.2|45503.2|45517.5|45497.5|6
1721041300000|2024-07-15 11:01:40|45526.4|45506.4|45526.4|45506.4|45527.1|45507.1|45526.4|45506.4|3
1721041310000|2024-07-15 11:01:50|||||||||4
1721041320000|2024-07-15 11:02:00|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|4
1721041330000|2024-07-15 11:02:10|45528.9|45508.9|45551.4|45531.4|45555.7|45535.7|45528.9|45508.9|33
1721041340000|2024-07-15 11:02:20|45553.2|45533.2|45551.4|45531.4|45553.9|45533.9|45551.4|45531.4|9
1721041350000|2024-07-15 11:02:30|45550.7|45530.7|45548.2|45528.2|45550.7|45530.7|45548.2|45528.2|4
1721041360000|2024-07-15 11:02:40|45550|45530|45548.6|45528.6|45550|45530|45548.6|45528.6|1
1721041370000|2024-07-15 11:02:50|45549.3|45529.3|45550|45530|45550|45530|45549.3|45529.3|3
1721041380000|2024-07-15 11:03:00|45551.8|45531.8|45552.5|45532.5|45554.3|45534.3|45551.8|45531.8|3
1721041390000|2024-07-15 11:03:10|45551.8|45531.8|45553.2|45533.2|45553.2|45533.2|45551.8|45531.8|1
1721041400000|2024-07-15 11:03:20|45555|45535|45555|45535|45555|45535|45555|45535|0
1721041410000|2024-07-15 11:03:30|45553.2|45533.2|45551.8|45531.8|45553.2|45533.2|45551.8|45531.8|1
1721041420000|2024-07-15 11:03:40|45552.5|45532.5|45550|45530|45552.5|45532.5|45550|45530|0
1721041430000|2024-07-15 11:03:50|45548.2|45528.2|45550|45530|45550|45530|45546.8|45526.8|5
1721041440000|2024-07-15 11:04:00|45551.8|45531.8|45553.2|45533.2|45553.2|45533.2|45551.8|45531.8|4
1721041450000|2024-07-15 11:04:10|45555|45535|45553.2|45533.2|45555|45535|45553.2|45533.2|1
1721041460000|2024-07-15 11:04:20|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|0
1721041470000|2024-07-15 11:04:30|45553.2|45533.2|45553.2|45533.2|45553.2|45533.2|45552.5|45532.5|0
1721041480000|2024-07-15 11:04:40|45555|45535|45555|45535|45555|45535|45552.5|45532.5|1
1721041490000|2024-07-15 11:04:50|45552.5|45532.5|45552.5|45532.5|45555|45535|45552.5|45532.5|3
1721041500000|2024-07-15 11:05:00|45553.2|45533.2|45552.5|45532.5|45553.2|45533.2|45552.5|45532.5|0
1721041510000|2024-07-15 11:05:10|45553.2|45533.2|45553.2|45533.2|45553.2|45533.2|45553.2|45533.2|0
1721041520000|2024-07-15 11:05:20|||||||||1
1721041530000|2024-07-15 11:05:30|||||||||1
1721041550000|2024-07-15 11:05:50|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|0
1721041560000|2024-07-15 11:06:00|||||||||2
1721041570000|2024-07-15 11:06:10|45553.2|45533.2|45550|45530|45553.2|45533.2|45550|45530|3
1721041580000|2024-07-15 11:06:20|45550.7|45530.7|45555|45535|45555|45535|45550.7|45530.7|2
1721041600000|2024-07-15 11:06:40|||||||||1
1721041610000|2024-07-15 11:06:50|45556.8|45536.8|45558.2|45538.2|45558.2|45538.2|45556.8|45536.8|0
1721041620000|2024-07-15 11:07:00|45560|45540|45563.2|45543.2|45563.2|45543.2|45560|45540|7
1721041630000|2024-07-15 11:07:10|45561.4|45541.4|45560|45540|45561.4|45541.4|45560|45540|0
1721041640000|2024-07-15 11:07:20|45559.3|45539.3|45556.8|45536.8|45559.3|45539.3|45556.8|45536.8|0
1721041650000|2024-07-15 11:07:30|45555|45535|45555|45535|45556.8|45536.8|45555|45535|3
1721041660000|2024-07-15 11:07:40|||||||||2
1721041670000|2024-07-15 11:07:50|45557.5|45537.5|45558.2|45538.2|45558.2|45538.2|45557.5|45537.5|0
1721041680000|2024-07-15 11:08:00|||||||||2
1721041690000|2024-07-15 11:08:10|45561.8|45541.8|45561.8|45541.8|45561.8|45541.8|45561.8|45541.8|0
1721041700000|2024-07-15 11:08:20|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|0
1721041710000|2024-07-15 11:08:30|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|0
1721041720000|2024-07-15 11:08:40|45565|45545|45568.2|45548.2|45568.2|45548.2|45565|45545|0
1721041730000|2024-07-15 11:08:50|45570|45550|45570|45550|45570|45550|45567.5|45547.5|2
1721041740000|2024-07-15 11:09:00|45570.7|45550.7|45580|45560|45580|45560|45570.7|45550.7|8
1721041760000|2024-07-15 11:09:20|45581.8|45561.8|45585|45565|45585|45565|45580|45560|3
1721041770000|2024-07-15 11:09:30|45588.6|45568.6|45591.8|45571.8|45595|45575|45588.6|45568.6|54
1721041780000|2024-07-15 11:09:40|45588.6|45568.6|45588.6|45568.6|45588.6|45568.6|45588.6|45568.6|0
1721041790000|2024-07-15 11:09:50|||||||||1
1721041800000|2024-07-15 11:10:00|45586.8|45566.8|45585|45565|45586.8|45566.8|45585|45565|14
1721041810000|2024-07-15 11:10:10|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|11
1721041820000|2024-07-15 11:10:20|45583.6|45563.6|45583.6|45563.6|45583.6|45563.6|45583.6|45563.6|0
1721041830000|2024-07-15 11:10:30|45584.3|45564.3|45581.8|45561.8|45584.3|45564.3|45581.8|45561.8|0
1721041840000|2024-07-15 11:10:40|45583.6|45563.6|45583.6|45563.6|45584.3|45564.3|45581.8|45561.8|6
1721041850000|2024-07-15 11:10:50|45584.3|45564.3|45583.6|45563.6|45584.3|45564.3|45583.6|45563.6|0
1721041860000|2024-07-15 11:11:00|45585|45565|45584.3|45564.3|45586.8|45566.8|45584.3|45564.3|1
1721041870000|2024-07-15 11:11:10|45581.8|45561.8|45584.3|45564.3|45586.8|45566.8|45581.8|45561.8|2
1721041880000|2024-07-15 11:11:20|45585|45565|45586.8|45566.8|45586.8|45566.8|45584.3|45564.3|2
1721041890000|2024-07-15 11:11:30|45587.5|45567.5|45586.8|45566.8|45587.5|45567.5|45586.8|45566.8|0
1721041900000|2024-07-15 11:11:40|45585|45565|45584.3|45564.3|45586.8|45566.8|45584.3|45564.3|3
1721041910000|2024-07-15 11:11:50|45582.5|45562.5|45584.3|45564.3|45584.3|45564.3|45582.5|45562.5|1
1721041920000|2024-07-15 11:12:00|45581.8|45561.8|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|4
1721041930000|2024-07-15 11:12:10|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|31
1721041940000|2024-07-15 11:12:20|45577.5|45557.5|45576.8|45556.8|45577.5|45557.5|45576.8|45556.8|1
1721041950000|2024-07-15 11:12:30|45580|45560|45580|45560|45580|45560|45580|45560|4
1721041960000|2024-07-15 11:12:40|45578.6|45558.6|45578.6|45558.6|45578.6|45558.6|45578.6|45558.6|2
1721041970000|2024-07-15 11:12:50|45581.1|45561.1|45584.3|45564.3|45584.3|45564.3|45581.1|45561.1|8
1721041990000|2024-07-15 11:13:10|45586.8|45566.8|45580|45560|45587.5|45567.5|45580|45560|50
1721042000000|2024-07-15 11:13:20|45583.6|45563.6|45584.3|45564.3|45584.3|45564.3|45583.6|45563.6|27
1721042010000|2024-07-15 11:13:30|||||||||1
1721042020000|2024-07-15 11:13:40|45586.1|45566.1|45586.8|45566.8|45588.6|45568.6|45586.1|45566.1|7
1721042030000|2024-07-15 11:13:50|45591.8|45571.8|45586.8|45566.8|45591.8|45571.8|45585|45565|18
1721042040000|2024-07-15 11:14:00|45585|45565|45574.3|45554.3|45585|45565|45574.3|45554.3|18
1721042050000|2024-07-15 11:14:10|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|44
1721042060000|2024-07-15 11:14:20|45578.6|45558.6|45571.1|45551.1|45578.6|45558.6|45571.1|45551.1|9
1721042070000|2024-07-15 11:14:30|45569.3|45549.3|45559.3|45539.3|45569.3|45549.3|45559.3|45539.3|9
1721042080000|2024-07-15 11:14:40|45560|45540|45556.8|45536.8|45561.8|45541.8|45556.8|45536.8|3
1721042090000|2024-07-15 11:14:50|45558.6|45538.6|45561.8|45541.8|45561.8|45541.8|45556.8|45536.8|24
1721042100000|2024-07-15 11:15:00|45565|45545|45565|45545|45565|45545|45565|45545|12
1721042110000|2024-07-15 11:15:10|45564.3|45544.3|45562.5|45542.5|45564.3|45544.3|45560|45540|33
1721042120000|2024-07-15 11:15:20|45564.3|45544.3|45570|45550|45570|45550|45562.5|45542.5|2
1721042130000|2024-07-15 11:15:30|45567.5|45547.5|45565|45545|45567.5|45547.5|45565|45545|25
1721042140000|2024-07-15 11:15:40|||||||||3
1721042150000|2024-07-15 11:15:50|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|10
1721042160000|2024-07-15 11:16:00|45566.8|45546.8|45565|45545|45568.2|45548.2|45565|45545|8
1721042170000|2024-07-15 11:16:10|45563.2|45543.2|45561.8|45541.8|45563.2|45543.2|45561.8|45541.8|1
1721042180000|2024-07-15 11:16:20|45560|45540|45565|45545|45565|45545|45560|45540|10
1721042190000|2024-07-15 11:16:30|45565.7|45545.7|45567.5|45547.5|45569.3|45549.3|45565.7|45545.7|10
1721042200000|2024-07-15 11:16:40|45566.8|45546.8|45565|45545|45566.8|45546.8|45565|45545|77
1721042210000|2024-07-15 11:16:50|45565.7|45545.7|45565|45545|45565.7|45545.7|45563.2|45543.2|7
1721042220000|2024-07-15 11:17:00|45565.7|45545.7|45562.5|45542.5|45565.7|45545.7|45562.5|45542.5|5
1721042230000|2024-07-15 11:17:10|45564.3|45544.3|45565|45545|45565|45545|45564.3|45544.3|11
1721042250000|2024-07-15 11:17:30|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|8
1721042260000|2024-07-15 11:17:40|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|45563.2|45543.2|0
1721042270000|2024-07-15 11:17:50|45565|45545|45568.2|45548.2|45568.2|45548.2|45565|45545|6
1721042280000|2024-07-15 11:18:00|45565.7|45545.7|45568.2|45548.2|45568.2|45548.2|45565.7|45545.7|1
1721042300000|2024-07-15 11:18:20|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45570.7|45550.7|1
1721042310000|2024-07-15 11:18:30|45568.9|45548.9|45568.2|45548.2|45568.9|45548.9|45568.2|45548.2|14
1721042320000|2024-07-15 11:18:40|45567.5|45547.5|45568.2|45548.2|45568.2|45548.2|45567.5|45547.5|0
1721042330000|2024-07-15 11:18:50|||||||||7
1721042340000|2024-07-15 11:19:00|||||||||2
1721042350000|2024-07-15 11:19:10|45570|45550|45570.7|45550.7|45570.7|45550.7|45568.2|45548.2|0
1721042360000|2024-07-15 11:19:20|45572.5|45552.5|45572.5|45552.5|45575|45555|45571.8|45551.8|48
1721042370000|2024-07-15 11:19:30|45571.8|45551.8|45571.8|45551.8|45572.5|45552.5|45571.1|45551.1|32
1721042380000|2024-07-15 11:19:40|45568.2|45548.2|45568.2|45548.2|45571.8|45551.8|45568.2|45548.2|11
1721042390000|2024-07-15 11:19:50|45566.4|45546.4|45568.2|45548.2|45568.2|45548.2|45566.4|45546.4|1
1721042400000|2024-07-15 11:20:00|45570|45550|45568.2|45548.2|45570.7|45550.7|45568.2|45548.2|16
1721042410000|2024-07-15 11:20:10|45566.4|45546.4|45568.2|45548.2|45568.9|45548.9|45566.4|45546.4|1
1721042420000|2024-07-15 11:20:20|45570|45550|45570.7|45550.7|45570.7|45550.7|45570|45550|0
1721042440000|2024-07-15 11:20:40|45572.5|45552.5|45573.2|45553.2|45573.2|45553.2|45572.5|45552.5|0
1721042450000|2024-07-15 11:20:50|||||||||6
1721042460000|2024-07-15 11:21:00|45573.9|45553.9|45574.6|45554.6|45574.6|45554.6|45573.9|45553.9|0
1721042470000|2024-07-15 11:21:10|45576.4|45556.4|45574.6|45554.6|45578.2|45558.2|45574.6|45554.6|6
1721042490000|2024-07-15 11:21:30|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|6
1721042500000|2024-07-15 11:21:40|45575.7|45555.7|45578.2|45558.2|45578.2|45558.2|45575|45555|3
1721042520000|2024-07-15 11:22:00|45576.4|45556.4|45578.2|45558.2|45578.2|45558.2|45575.7|45555.7|0
1721042530000|2024-07-15 11:22:10|45574.6|45554.6|45573.2|45553.2|45574.6|45554.6|45573.2|45553.2|22
1721042540000|2024-07-15 11:22:20|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45570.7|45550.7|8
1721042550000|2024-07-15 11:22:30|45570.7|45550.7|45570|45550|45572.5|45552.5|45570|45550|0
1721042560000|2024-07-15 11:22:40|45568.2|45548.2|45565|45545|45568.2|45548.2|45565|45545|37
1721042570000|2024-07-15 11:22:50|45568.2|45548.2|45567.5|45547.5|45568.2|45548.2|45567.5|45547.5|49
1721042580000|2024-07-15 11:23:00|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|45566.8|45546.8|0
1721042590000|2024-07-15 11:23:10|||||||||1
1721042620000|2024-07-15 11:23:40|45566.4|45546.4|45568.2|45548.2|45568.2|45548.2|45566.4|45546.4|1
1721042630000|2024-07-15 11:23:50|45570|45550|45568.2|45548.2|45570|45550|45568.2|45548.2|11
1721042640000|2024-07-15 11:24:00|45566.8|45546.8|45568.2|45548.2|45568.2|45548.2|45566.8|45546.8|0
1721042650000|2024-07-15 11:24:10|45566.4|45546.4|45565|45545|45566.4|45546.4|45565|45545|2
1721042680000|2024-07-15 11:24:40|||||||||1
1721042690000|2024-07-15 11:24:50|45566.4|45546.4|45561.4|45541.4|45566.4|45546.4|45561.4|45541.4|4
1721042710000|2024-07-15 11:25:10|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|16
1721042720000|2024-07-15 11:25:20|45558.9|45538.9|45563.2|45543.2|45563.2|45543.2|45558.9|45538.9|10
1721042730000|2024-07-15 11:25:30|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|45559.6|45539.6|9
1721042740000|2024-07-15 11:25:40|45557.8|45537.8|45556.4|45536.4|45557.8|45537.8|45556.4|45536.4|32
1721042750000|2024-07-15 11:25:50|45555|45535|45548.2|45528.2|45555|45535|45548.2|45528.2|5
1721042760000|2024-07-15 11:26:00|45546.4|45526.4|45526.4|45506.4|45546.4|45526.4|45526.4|45506.4|60
1721042770000|2024-07-15 11:26:10|45522.8|45502.8|45517.1|45497.1|45522.8|45502.8|45516.4|45496.4|7
1721042780000|2024-07-15 11:26:20|45517.8|45497.8|45521.4|45501.4|45522.8|45502.8|45517.8|45497.8|16
1721042790000|2024-07-15 11:26:30|45519.6|45499.6|45521.4|45501.4|45523.2|45503.2|45519.6|45499.6|2
1721042800000|2024-07-15 11:26:40|45519.6|45499.6|45519.6|45499.6|45519.6|45499.6|45519.6|45499.6|5
1721042810000|2024-07-15 11:26:50|45521.4|45501.4|45538.9|45518.9|45538.9|45518.9|45521.4|45501.4|59
1721042820000|2024-07-15 11:27:00|45542.1|45522.1|45537.5|45517.5|45543.2|45523.2|45537.5|45517.5|21
1721042840000|2024-07-15 11:27:20|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|14
1721042850000|2024-07-15 11:27:30|45537.5|45517.5|45537.5|45517.5|45538.2|45518.2|45535|45515|3
1721042860000|2024-07-15 11:27:40|45538.2|45518.2|45540|45520|45540|45520|45538.2|45518.2|3
1721042880000|2024-07-15 11:28:00|45540.7|45520.7|45551.8|45531.8|45551.8|45531.8|45540.7|45520.7|7
1721042890000|2024-07-15 11:28:10|45550|45530|45551.8|45531.8|45551.8|45531.8|45550|45530|5
1721042900000|2024-07-15 11:28:20|45554.3|45534.3|45527.1|45507.1|45554.3|45534.3|45527.1|45507.1|24
1721042910000|2024-07-15 11:28:30|45525.3|45505.3|45516|45496|45525.3|45505.3|45516|45496|4
1721042930000|2024-07-15 11:28:50|45517.8|45497.8|45515.3|45495.3|45517.8|45497.8|45515.3|45495.3|1
1721042940000|2024-07-15 11:29:00|45516|45496|45507.8|45487.8|45516|45496|45507.8|45487.8|7
1721042950000|2024-07-15 11:29:10|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|1
1721042960000|2024-07-15 11:29:20|45507.1|45487.1|45506.4|45486.4|45507.1|45487.1|45506.4|45486.4|0
1721042970000|2024-07-15 11:29:30|45504.6|45484.6|45509.6|45489.6|45509.6|45489.6|45503.9|45483.9|4
1721042980000|2024-07-15 11:29:40|||||||||2
1721042990000|2024-07-15 11:29:50|45508.9|45488.9|45504.6|45484.6|45508.9|45488.9|45504.6|45484.6|1
1721043000000|2024-07-15 11:30:00|45503.9|45483.9|45466|45446|45503.9|45483.9|45464.6|45444.6|29
1721043010000|2024-07-15 11:30:10|45471|45451|45471.7|45451.7|45471.7|45451.7|45471|45451|5
1721043020000|2024-07-15 11:30:20|45471|45451|45499.6|45479.6|45501|45481|45471|45451|42
1721043030000|2024-07-15 11:30:30|45497.8|45477.8|45495.3|45475.3|45497.8|45477.8|45495.3|45475.3|9
1721043040000|2024-07-15 11:30:40|45493.5|45473.5|45492.1|45472.1|45493.5|45473.5|45492.1|45472.1|6
1721043050000|2024-07-15 11:30:50|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|2
1721043060000|2024-07-15 11:31:00|45488.5|45468.5|45492.1|45472.1|45492.1|45472.1|45487.8|45467.8|2
1721043070000|2024-07-15 11:31:10|45496.4|45476.4|45504.6|45484.6|45504.6|45484.6|45496.4|45476.4|8
1721043080000|2024-07-15 11:31:20|45507.8|45487.8|45510.3|45490.3|45521|45501|45507.8|45487.8|6
1721043090000|2024-07-15 11:31:30|45505.3|45485.3|45494.2|45474.2|45507.1|45487.1|45492.4|45472.4|5
1721043100000|2024-07-15 11:31:40|45496|45476|45498.5|45478.5|45499.6|45479.6|45495.3|45475.3|10
1721043110000|2024-07-15 11:31:50|45497.8|45477.8|45503.5|45483.5|45503.5|45483.5|45497.8|45477.8|5
1721043120000|2024-07-15 11:32:00|45501|45481|45501|45481|45501|45481|45501|45481|0
1721043130000|2024-07-15 11:32:10|||||||||4
1721043140000|2024-07-15 11:32:20|45496|45476|45492.8|45472.8|45496|45476|45490.3|45470.3|5
1721043150000|2024-07-15 11:32:30|45491|45471|45495.3|45475.3|45495.3|45475.3|45491|45471|2
1721043160000|2024-07-15 11:32:40|45496|45476|45496|45476|45500.3|45480.3|45496|45476|2
1721043170000|2024-07-15 11:32:50|45497.8|45477.8|45500.3|45480.3|45500.3|45480.3|45497.8|45477.8|1
1721043180000|2024-07-15 11:33:00|45499.6|45479.6|45509.6|45489.6|45509.6|45489.6|45499.6|45479.6|4
1721043190000|2024-07-15 11:33:10|45513.2|45493.2|45526|45506|45526|45506|45513.2|45493.2|7
1721043200000|2024-07-15 11:33:20|45528.5|45508.5|45532.8|45512.8|45532.8|45512.8|45528.5|45508.5|2
1721043210000|2024-07-15 11:33:30|45531|45511|45533.5|45513.5|45534.2|45514.2|45531|45511|2
1721043220000|2024-07-15 11:33:40|45534.2|45514.2|45539.6|45519.6|45539.6|45519.6|45534.2|45514.2|2
1721043230000|2024-07-15 11:33:50|45538.5|45518.5|45540.3|45520.3|45540.3|45520.3|45536.7|45516.7|1
1721043240000|2024-07-15 11:34:00|45539.6|45519.6|45531.4|45511.4|45539.6|45519.6|45526|45506|8
1721043250000|2024-07-15 11:34:10|45532.8|45512.8|45528.5|45508.5|45536|45516|45528.5|45508.5|5
1721043260000|2024-07-15 11:34:20|45521.7|45501.7|45521|45501|45521.7|45501.7|45517.8|45497.8|15
1721043270000|2024-07-15 11:34:30|45522.8|45502.8|45526|45506|45526|45506|45521|45501|2
1721043280000|2024-07-15 11:34:40|45524.2|45504.2|45528.9|45508.9|45532.8|45512.8|45522.1|45502.1|14
1721043290000|2024-07-15 11:34:50|45528.2|45508.2|45518.2|45498.2|45528.2|45508.2|45518.2|45498.2|11
1721043300000|2024-07-15 11:35:00|45516.4|45496.4|45531.4|45511.4|45531.4|45511.4|45516.4|45496.4|12
1721043310000|2024-07-15 11:35:10|45532.1|45512.1|45531.4|45511.4|45534.6|45514.6|45531.4|45511.4|10
1721043320000|2024-07-15 11:35:20|45533.2|45513.2|45538.2|45518.2|45546.4|45526.4|45533.2|45513.2|42
1721043330000|2024-07-15 11:35:30|||||||||1
1721043340000|2024-07-15 11:35:40|45540|45520|45546.4|45526.4|45548.2|45528.2|45540|45520|5
1721043350000|2024-07-15 11:35:50|45548.2|45528.2|45556.4|45536.4|45556.4|45536.4|45548.2|45528.2|8
1721043360000|2024-07-15 11:36:00|45555.7|45535.7|45578.2|45558.2|45583.2|45563.2|45555.7|45535.7|31
1721043370000|2024-07-15 11:36:10|45575|45555|45573.2|45553.2|45575|45555|45570.7|45550.7|13
1721043380000|2024-07-15 11:36:20|45575|45555|45551.8|45531.8|45578.2|45558.2|45551.8|45531.8|35
1721043390000|2024-07-15 11:36:30|45550|45530|45553.2|45533.2|45558.2|45538.2|45550|45530|9
1721043400000|2024-07-15 11:36:40|45552.5|45532.5|45553.2|45533.2|45553.2|45533.2|45551.8|45531.8|0
1721043410000|2024-07-15 11:36:50|45552.5|45532.5|45558.9|45538.9|45558.9|45538.9|45550|45530|6
1721043420000|2024-07-15 11:37:00|45563.2|45543.2|45556|45536|45563.2|45543.2|45555.3|45535.3|107
1721043430000|2024-07-15 11:37:10|45557.8|45537.8|45564.6|45544.6|45566.4|45546.4|45557.8|45537.8|21
1721043440000|2024-07-15 11:37:20|45562.8|45542.8|45564.6|45544.6|45564.6|45544.6|45562.8|45542.8|5
1721043450000|2024-07-15 11:37:30|45566.4|45546.4|45566.4|45546.4|45566.4|45546.4|45564.6|45544.6|15
1721043460000|2024-07-15 11:37:40|45567.1|45547.1|45573.9|45553.9|45573.9|45553.9|45567.1|45547.1|3
1721043470000|2024-07-15 11:37:50|45579.6|45559.6|45584.6|45564.6|45584.6|45564.6|45579.6|45559.6|1
1721043480000|2024-07-15 11:38:00|45587.1|45567.1|45590.3|45570.3|45594.6|45574.6|45587.1|45567.1|2
1721043490000|2024-07-15 11:38:10|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|10
1721043500000|2024-07-15 11:38:20|45592.1|45572.1|45589.6|45569.6|45592.8|45572.8|45588.9|45568.9|6
1721043510000|2024-07-15 11:38:30|45588.9|45568.9|45589.6|45569.6|45589.6|45569.6|45586.4|45566.4|1
1721043520000|2024-07-15 11:38:40|45587.8|45567.8|45586|45566|45589.6|45569.6|45586|45566|7
1721043530000|2024-07-15 11:38:50|45585.3|45565.3|45587.1|45567.1|45588.9|45568.9|45585.3|45565.3|2
1721043540000|2024-07-15 11:39:00|45588.9|45568.9|45591.4|45571.4|45591.4|45571.4|45588.9|45568.9|2
1721043550000|2024-07-15 11:39:10|45593.2|45573.2|45593.9|45573.9|45593.9|45573.9|45591.4|45571.4|2
1721043560000|2024-07-15 11:39:20|45591.4|45571.4|45590.7|45570.7|45591.4|45571.4|45588.9|45568.9|1
1721043570000|2024-07-15 11:39:30|45588.9|45568.9|45588.9|45568.9|45588.9|45568.9|45588.9|45568.9|0
1721043580000|2024-07-15 11:39:40|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|0
1721043590000|2024-07-15 11:39:50|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45583.9|45563.9|18
1721043600000|2024-07-15 11:40:00|45585.7|45565.7|45585.7|45565.7|45585.7|45565.7|45580.7|45560.7|16
1721043610000|2024-07-15 11:40:10|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|0
1721043620000|2024-07-15 11:40:20|45588.2|45568.2|45588.2|45568.2|45588.9|45568.9|45588.2|45568.2|0
1721043640000|2024-07-15 11:40:40|45588.9|45568.9|45586.4|45566.4|45588.9|45568.9|45586.4|45566.4|0
1721043650000|2024-07-15 11:40:50|45588.9|45568.9|45591.4|45571.4|45591.4|45571.4|45588.9|45568.9|8
1721043660000|2024-07-15 11:41:00|45590.7|45570.7|45590|45570|45590.7|45570.7|45590|45570|8
1721043670000|2024-07-15 11:41:10|45588.2|45568.2|45581.4|45561.4|45588.2|45568.2|45577.8|45557.8|9
1721043680000|2024-07-15 11:41:20|45583.2|45563.2|45595.7|45575.7|45597.5|45577.5|45583.2|45563.2|30
1721043690000|2024-07-15 11:41:30|45593.9|45573.9|45593.2|45573.2|45593.9|45573.9|45593.2|45573.2|2
1721043700000|2024-07-15 11:41:40|45592.5|45572.5|45593.2|45573.2|45593.2|45573.2|45591.8|45571.8|2
1721043710000|2024-07-15 11:41:50|45592.5|45572.5|45593.2|45573.2|45593.2|45573.2|45592.5|45572.5|0
1721043720000|2024-07-15 11:42:00|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|45590.7|45570.7|2
1721043730000|2024-07-15 11:42:10|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|0
1721043740000|2024-07-15 11:42:20|45590|45570|45590.7|45570.7|45590.7|45570.7|45590|45570|1
1721043750000|2024-07-15 11:42:30|45592.5|45572.5|45596.8|45576.8|45596.8|45576.8|45592.5|45572.5|2
1721043760000|2024-07-15 11:42:40|45597.5|45577.5|45603.6|45583.6|45603.6|45583.6|45597.5|45577.5|4
1721043770000|2024-07-15 11:42:50|45607.5|45587.5|45612.5|45592.5|45612.5|45592.5|45607.5|45587.5|5
1721043780000|2024-07-15 11:43:00|45610|45590|45611.4|45591.4|45611.4|45591.4|45608.2|45588.2|33
1721043790000|2024-07-15 11:43:10|45609.6|45589.6|45599.6|45579.6|45609.6|45589.6|45597.1|45577.1|45
1721043800000|2024-07-15 11:43:20|45601.4|45581.4|45598.9|45578.9|45602.1|45582.1|45598.9|45578.9|4
1721043820000|2024-07-15 11:43:40|45600.7|45580.7|45597.1|45577.1|45601.4|45581.4|45597.1|45577.1|7
1721043830000|2024-07-15 11:43:50|45595.3|45575.3|45597.1|45577.1|45597.1|45577.1|45593.9|45573.9|37
1721043840000|2024-07-15 11:44:00|45598.9|45578.9|45607.1|45587.1|45607.1|45587.1|45598.9|45578.9|7
1721043850000|2024-07-15 11:44:10|45612.1|45592.1|45619.6|45599.6|45619.6|45599.6|45612.1|45592.1|39
1721043860000|2024-07-15 11:44:20|||||||||3
1721043870000|2024-07-15 11:44:30|45617.8|45597.8|45617.8|45597.8|45619.6|45599.6|45617.8|45597.8|2
1721043880000|2024-07-15 11:44:40|45616.4|45596.4|45610.3|45590.3|45616.4|45596.4|45610.3|45590.3|3
1721043890000|2024-07-15 11:44:50|45605.3|45585.3|45602.8|45582.8|45605.3|45585.3|45592.8|45572.8|81
1721043900000|2024-07-15 11:45:00|45600.3|45580.3|45602.1|45582.1|45602.1|45582.1|45597.1|45577.1|10
1721043910000|2024-07-15 11:45:10|45603.9|45583.9|45607.1|45587.1|45607.1|45587.1|45603.9|45583.9|1
1721043920000|2024-07-15 11:45:20|45608.9|45588.9|45614.6|45594.6|45617.8|45597.8|45608.9|45588.9|6
1721043930000|2024-07-15 11:45:30|45616|45596|45615.3|45595.3|45616|45596|45615.3|45595.3|1
1721043940000|2024-07-15 11:45:40|45617.1|45597.1|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|4
1721043950000|2024-07-15 11:45:50|45619.6|45599.6|45617.8|45597.8|45619.6|45599.6|45616.4|45596.4|6
1721043960000|2024-07-15 11:46:00|45617.1|45597.1|45611|45591|45617.1|45597.1|45611|45591|1
1721043970000|2024-07-15 11:46:10|||||||||1
1721043980000|2024-07-15 11:46:20|45607.8|45587.8|45609.6|45589.6|45609.6|45589.6|45607.8|45587.8|5
1721044000000|2024-07-15 11:46:40|45617.1|45597.1|45621|45601|45621|45601|45617.1|45597.1|8
1721044020000|2024-07-15 11:47:00|45622.8|45602.8|45620.3|45600.3|45622.8|45602.8|45620.3|45600.3|22
1721044030000|2024-07-15 11:47:10|45622.8|45602.8|45623.5|45603.5|45623.5|45603.5|45622.8|45602.8|5
1721044040000|2024-07-15 11:47:20|||||||||10
1721044050000|2024-07-15 11:47:30|45625.3|45605.3|45623.5|45603.5|45625.3|45605.3|45623.5|45603.5|7
1721044060000|2024-07-15 11:47:40|45622.8|45602.8|45616|45596|45622.8|45602.8|45616|45596|58
1721044070000|2024-07-15 11:47:50|45613.5|45593.5|45608.5|45588.5|45613.5|45593.5|45608.5|45588.5|32
1721044080000|2024-07-15 11:48:00|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|45604.2|45584.2|3
1721044090000|2024-07-15 11:48:10|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|8
1721044100000|2024-07-15 11:48:20|||||||||1
1721044110000|2024-07-15 11:48:30|45611|45591|45611|45591|45611|45591|45611|45591|10
1721044120000|2024-07-15 11:48:40|45610.3|45590.3|45622.8|45602.8|45622.8|45602.8|45610.3|45590.3|34
1721044130000|2024-07-15 11:48:50|45623.5|45603.5|45617.8|45597.8|45623.5|45603.5|45617.8|45597.8|11
1721044140000|2024-07-15 11:49:00|45616|45596|45612.8|45592.8|45616|45596|45612.8|45592.8|4
1721044150000|2024-07-15 11:49:10|45611|45591|45607.8|45587.8|45612.8|45592.8|45607.8|45587.8|1
1721044170000|2024-07-15 11:49:30|45607.1|45587.1|45602.8|45582.8|45607.1|45587.1|45602.8|45582.8|6
1721044180000|2024-07-15 11:49:40|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|0
1721044190000|2024-07-15 11:49:50|45597.8|45577.8|45582.1|45562.1|45597.8|45577.8|45582.1|45562.1|11
1721044200000|2024-07-15 11:50:00|45582.8|45562.8|45581|45561|45582.8|45562.8|45577.8|45557.8|5
1721044210000|2024-07-15 11:50:10|45581.7|45561.7|45587.8|45567.8|45587.8|45567.8|45581.7|45561.7|2
1721044220000|2024-07-15 11:50:20|45586|45566|45588.5|45568.5|45589.6|45569.6|45586|45566|4
1721044230000|2024-07-15 11:50:30|45587.8|45567.8|45586|45566|45587.8|45567.8|45586|45566|3
1721044240000|2024-07-15 11:50:40|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|0
1721044250000|2024-07-15 11:50:50|45596|45576|45596.7|45576.7|45596.7|45576.7|45596|45576|25
1721044260000|2024-07-15 11:51:00|45599.9|45579.9|45591|45571|45602.4|45582.4|45591|45571|17
1721044270000|2024-07-15 11:51:10|45589.2|45569.2|45586|45566|45589.2|45569.2|45586|45566|1
1721044280000|2024-07-15 11:51:20|45585.3|45565.3|45585.3|45565.3|45585.3|45565.3|45585.3|45565.3|3
1721044290000|2024-07-15 11:51:30|45583.5|45563.5|45585.3|45565.3|45585.3|45565.3|45583.5|45563.5|0
1721044300000|2024-07-15 11:51:40|45586|45566|45583.5|45563.5|45586|45566|45581|45561|8
1721044310000|2024-07-15 11:51:50|||||||||4
1721044320000|2024-07-15 11:52:00|45586|45566|45586|45566|45586|45566|45583.5|45563.5|4
1721044330000|2024-07-15 11:52:10|45587.8|45567.8|45588.5|45568.5|45588.5|45568.5|45587.8|45567.8|3
1721044340000|2024-07-15 11:52:20|||||||||1
1721044350000|2024-07-15 11:52:30|45591|45571|45591|45571|45591|45571|45591|45571|1
1721044360000|2024-07-15 11:52:40|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|6
1721044370000|2024-07-15 11:52:50|45590.3|45570.3|45588.5|45568.5|45590.3|45570.3|45588.5|45568.5|1
1721044380000|2024-07-15 11:53:00|45592.8|45572.8|45593.5|45573.5|45593.5|45573.5|45592.8|45572.8|8
1721044390000|2024-07-15 11:53:10|45594.2|45574.2|45611|45591|45611|45591|45594.2|45574.2|25
1721044400000|2024-07-15 11:53:20|45612.8|45592.8|45613.5|45593.5|45613.5|45593.5|45612.8|45592.8|1
1721044410000|2024-07-15 11:53:30|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|45611.7|45591.7|1
1721044420000|2024-07-15 11:53:40|45619.6|45599.6|45622.8|45602.8|45624.6|45604.6|45619.6|45599.6|1
1721044430000|2024-07-15 11:53:50|45625.3|45605.3|45629.6|45609.6|45629.6|45609.6|45625.3|45605.3|6
1721044450000|2024-07-15 11:54:10|45627.8|45607.8|45629.6|45609.6|45629.6|45609.6|45624.6|45604.6|5
1721044460000|2024-07-15 11:54:20|45631|45611|45632.8|45612.8|45632.8|45612.8|45631|45611|7
1721044470000|2024-07-15 11:54:30|45634.6|45614.6|45637.8|45617.8|45637.8|45617.8|45634.6|45614.6|2
1721044480000|2024-07-15 11:54:40|45638.5|45618.5|45621|45601|45639.2|45619.2|45621|45601|26
1721044490000|2024-07-15 11:54:50|45622.8|45602.8|45618.5|45598.5|45622.8|45602.8|45618.5|45598.5|2
1721044500000|2024-07-15 11:55:00|45617.8|45597.8|45613.5|45593.5|45618.5|45598.5|45613.5|45593.5|31
1721044510000|2024-07-15 11:55:10|45616|45596|45616|45596|45616|45596|45616|45596|10
1721044520000|2024-07-15 11:55:20|45614.2|45594.2|45612.8|45592.8|45614.2|45594.2|45612.8|45592.8|29
1721044530000|2024-07-15 11:55:30|45612.1|45592.1|45610.3|45590.3|45612.1|45592.1|45610.3|45590.3|1
1721044540000|2024-07-15 11:55:40|45609.6|45589.6|45610.3|45590.3|45610.3|45590.3|45609.6|45589.6|1
1721044550000|2024-07-15 11:55:50|||||||||6
1721044560000|2024-07-15 11:56:00|45608.5|45588.5|45613.5|45593.5|45613.5|45593.5|45608.5|45588.5|16
1721044570000|2024-07-15 11:56:10|45617.1|45597.1|45604.2|45584.2|45618.5|45598.5|45604.2|45584.2|21
1721044580000|2024-07-15 11:56:20|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|0
1721044590000|2024-07-15 11:56:30|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|5
1721044600000|2024-07-15 11:56:40|45603.8|45583.8|45603.1|45583.1|45603.8|45583.8|45603.1|45583.1|0
1721044610000|2024-07-15 11:56:50|45603.8|45583.8|45603.1|45583.1|45603.8|45583.8|45603.1|45583.1|0
1721044620000|2024-07-15 11:57:00|45603.8|45583.8|45592|45572|45603.8|45583.8|45589.5|45569.5|15
1721044630000|2024-07-15 11:57:10|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|4
1721044640000|2024-07-15 11:57:20|45594.5|45574.5|45597|45577|45597|45577|45594.5|45574.5|5
1721044650000|2024-07-15 11:57:30|45597.7|45577.7|45596.3|45576.3|45597.7|45577.7|45595.6|45575.6|11
1721044660000|2024-07-15 11:57:40|45597|45577|45592|45572|45597|45577|45592|45572|5
1721044670000|2024-07-15 11:57:50|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|4
1721044680000|2024-07-15 11:58:00|45592|45572|45592|45572|45592|45572|45592|45572|0
1721044690000|2024-07-15 11:58:10|45590.2|45570.2|45595.6|45575.6|45595.6|45575.6|45587.7|45567.7|11
1721044700000|2024-07-15 11:58:20|||||||||3
1721044710000|2024-07-15 11:58:30|45593.8|45573.8|45598.1|45578.1|45598.1|45578.1|45593.8|45573.8|1
1721044720000|2024-07-15 11:58:40|45596.3|45576.3|45602|45582|45602|45582|45596.3|45576.3|17
1721044730000|2024-07-15 11:58:50|45605.2|45585.2|45605.9|45585.9|45607.7|45587.7|45602.7|45582.7|17
1721044740000|2024-07-15 11:59:00|45605.2|45585.2|45600.9|45580.9|45608.8|45588.8|45600.9|45580.9|17
1721044750000|2024-07-15 11:59:10|45600.2|45580.2|45602.7|45582.7|45602.7|45582.7|45600.2|45580.2|0
1721044760000|2024-07-15 11:59:20|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|0
1721044770000|2024-07-15 11:59:30|45608.8|45588.8|45610.2|45590.2|45610.2|45590.2|45608.8|45588.8|10
1721044780000|2024-07-15 11:59:40|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|0
1721044790000|2024-07-15 11:59:50|45617|45597|45627|45607|45627|45607|45617|45597|14
1721044800000|2024-07-15 12:00:00|45625.2|45605.2|45626.6|45606.6|45626.6|45606.6|45625.2|45605.2|10
1721044810000|2024-07-15 12:00:10|45628.4|45608.4|45614.1|45594.1|45629.1|45609.1|45612.3|45592.3|8
1721044820000|2024-07-15 12:00:20|45614.8|45594.8|45609.1|45589.1|45614.8|45594.8|45609.1|45589.1|7
1721044830000|2024-07-15 12:00:30|45609.8|45589.8|45620.6|45600.6|45620.6|45600.6|45607.3|45587.3|15
1721044840000|2024-07-15 12:00:40|45617|45597|45613.8|45593.8|45617|45597|45613.8|45593.8|5
1721044850000|2024-07-15 12:00:50|45614.5|45594.5|45618.8|45598.8|45618.8|45598.8|45614.5|45594.5|3
1721044860000|2024-07-15 12:01:00|45619.5|45599.5|45609.5|45589.5|45619.5|45599.5|45609.5|45589.5|2
1721044870000|2024-07-15 12:01:10|45605.9|45585.9|45607.7|45587.7|45607.7|45587.7|45605.2|45585.2|4
1721044880000|2024-07-15 12:01:20|45609.5|45589.5|45612|45592|45612|45592|45609.5|45589.5|1
1721044890000|2024-07-15 12:01:30|45608.4|45588.4|45620.2|45600.2|45620.2|45600.2|45607.7|45587.7|9
1721044900000|2024-07-15 12:01:40|45622|45602|45636.3|45616.3|45636.3|45616.3|45620.2|45600.2|13
1721044910000|2024-07-15 12:01:50|45635.6|45615.6|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|2
1721044920000|2024-07-15 12:02:00|45639.9|45619.9|45637|45617|45640.6|45620.6|45637|45617|13
1721044930000|2024-07-15 12:02:10|45638.8|45618.8|45657|45637|45657|45637|45638.8|45618.8|39
1721044940000|2024-07-15 12:02:20|45658.8|45638.8|45657|45637|45659.5|45639.5|45657|45637|7
1721044950000|2024-07-15 12:02:30|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|6
1721044960000|2024-07-15 12:02:40|45655.6|45635.6|45652|45632|45655.6|45635.6|45651.3|45631.3|6
1721044970000|2024-07-15 12:02:50|45650.2|45630.2|45647|45627|45650.2|45630.2|45647|45627|3
1721044980000|2024-07-15 12:03:00|45648.8|45628.8|45650.2|45630.2|45650.2|45630.2|45648.8|45628.8|5
1721044990000|2024-07-15 12:03:10|45652|45632|45652|45632|45655.2|45635.2|45652|45632|1
1721045000000|2024-07-15 12:03:20|45652.7|45632.7|45652|45632|45655.2|45635.2|45652|45632|5
1721045020000|2024-07-15 12:03:40|45652.7|45632.7|45652|45632|45652.7|45632.7|45652|45632|0
1721045050000|2024-07-15 12:04:10|45649.5|45629.5|45648.4|45628.4|45650.2|45630.2|45647.7|45627.7|23
1721045060000|2024-07-15 12:04:20|45647.7|45627.7|45652|45632|45652|45632|45647.7|45627.7|34
1721045070000|2024-07-15 12:04:30|45650.2|45630.2|45670.2|45650.2|45670.2|45650.2|45650.2|45630.2|57
1721045080000|2024-07-15 12:04:40|||||||||3
1721045090000|2024-07-15 12:04:50|45669.5|45649.5|45668.8|45648.8|45669.5|45649.5|45668.8|45648.8|4
1721045100000|2024-07-15 12:05:00|45663.8|45643.8|45664.5|45644.5|45668.8|45648.8|45663.8|45643.8|7
1721045110000|2024-07-15 12:05:10|45663.8|45643.8|45667|45647|45667|45647|45663.8|45643.8|2
1721045140000|2024-07-15 12:05:40|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|3
1721045150000|2024-07-15 12:05:50|45667|45647|45662.7|45642.7|45668.8|45648.8|45662.7|45642.7|7
1721045160000|2024-07-15 12:06:00|45657|45637|45657|45637|45657|45637|45657|45637|4
1721045170000|2024-07-15 12:06:10|45653.4|45633.4|45644.5|45624.5|45653.4|45633.4|45643.8|45623.8|8
1721045180000|2024-07-15 12:06:20|||||||||1
1721045190000|2024-07-15 12:06:30|45642.7|45622.7|45642|45622|45643.8|45623.8|45642|45622|11
1721045200000|2024-07-15 12:06:40|45640.2|45620.2|45639.5|45619.5|45640.2|45620.2|45639.5|45619.5|14
1721045210000|2024-07-15 12:06:50|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|0
1721045220000|2024-07-15 12:07:00|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|8
1721045230000|2024-07-15 12:07:10|45628.4|45608.4|45628.4|45608.4|45628.4|45608.4|45628.4|45608.4|3
1721045240000|2024-07-15 12:07:20|45630.2|45610.2|45627.7|45607.7|45630.9|45610.9|45627.7|45607.7|6
1721045250000|2024-07-15 12:07:30|45627|45607|45622.7|45602.7|45627.7|45607.7|45622.7|45602.7|3
1721045260000|2024-07-15 12:07:40|45623.4|45603.4|45611.6|45591.6|45623.4|45603.4|45611.6|45591.6|19
1721045270000|2024-07-15 12:07:50|45608|45588|45604.8|45584.8|45609.8|45589.8|45602.3|45582.3|32
1721045280000|2024-07-15 12:08:00|45603|45583|45614.8|45594.8|45614.8|45594.8|45603|45583|18
1721045290000|2024-07-15 12:08:10|45616.6|45596.6|45624.8|45604.8|45624.8|45604.8|45616.6|45596.6|3
1721045300000|2024-07-15 12:08:20|45625.5|45605.5|45631.6|45611.6|45631.6|45611.6|45625.5|45605.5|1
1721045310000|2024-07-15 12:08:30|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|45629.1|45609.1|8
1721045320000|2024-07-15 12:08:40|45631.2|45611.2|45631.6|45611.6|45631.6|45611.6|45629.8|45609.8|2
1721045330000|2024-07-15 12:08:50|45629.1|45609.1|45627.7|45607.7|45629.1|45609.1|45627.7|45607.7|0
1721045340000|2024-07-15 12:09:00|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45622.7|45602.7|6
1721045360000|2024-07-15 12:09:20|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|6
1721045370000|2024-07-15 12:09:30|45624.8|45604.8|45626.6|45606.6|45626.6|45606.6|45624.8|45604.8|2
1721045380000|2024-07-15 12:09:40|45631.6|45611.6|45635.9|45615.9|45635.9|45615.9|45631.6|45611.6|3
1721045390000|2024-07-15 12:09:50|45631.6|45611.6|45618|45598|45631.6|45611.6|45618|45598|24
1721045400000|2024-07-15 12:10:00|45618.7|45598.7|45625.5|45605.5|45625.5|45605.5|45618.7|45598.7|14
1721045410000|2024-07-15 12:10:10|45624.8|45604.8|45629.8|45609.8|45629.8|45609.8|45624.8|45604.8|9
1721045420000|2024-07-15 12:10:20|45632.3|45612.3|45633|45613|45633|45613|45630.5|45610.5|3
1721045430000|2024-07-15 12:10:30|45635.5|45615.5|45639.8|45619.8|45639.8|45619.8|45635.5|45615.5|7
1721045440000|2024-07-15 12:10:40|45639.1|45619.1|45637.3|45617.3|45639.8|45619.8|45637.3|45617.3|7
1721045460000|2024-07-15 12:11:00|45639.8|45619.8|45639.8|45619.8|45639.8|45619.8|45635.5|45615.5|18
1721045470000|2024-07-15 12:11:10|45644.8|45624.8|45653|45633|45653|45633|45644.8|45624.8|10
1721045480000|2024-07-15 12:11:20|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|13
1721045490000|2024-07-15 12:11:30|45650.5|45630.5|45640.5|45620.5|45650.5|45630.5|45640.5|45620.5|8
1721045500000|2024-07-15 12:11:40|||||||||1
1721045510000|2024-07-15 12:11:50|||||||||5
1721045520000|2024-07-15 12:12:00|45638.7|45618.7|45638|45618|45638.7|45618.7|45638|45618|20
1721045530000|2024-07-15 12:12:10|45634.4|45614.4|45629.8|45609.8|45634.4|45614.4|45629.8|45609.8|12
1721045540000|2024-07-15 12:12:20|45633|45613|45635.5|45615.5|45635.5|45615.5|45633|45613|14
1721045550000|2024-07-15 12:12:30|45637.3|45617.3|45638|45618|45638|45618|45637.3|45617.3|3
1721045560000|2024-07-15 12:12:40|||||||||7
1721045570000|2024-07-15 12:12:50|45636.2|45616.2|45633.7|45613.7|45636.2|45616.2|45633.7|45613.7|0
1721045580000|2024-07-15 12:13:00|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|6
1721045590000|2024-07-15 12:13:10|||||||||7
1721045600000|2024-07-15 12:13:20|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|2
1721045610000|2024-07-15 12:13:30|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|1
1721045620000|2024-07-15 12:13:40|||||||||6
1721045630000|2024-07-15 12:13:50|45643|45623|45643|45623|45643|45623|45643|45623|6
1721045640000|2024-07-15 12:14:00|45644.8|45624.8|45644.8|45624.8|45644.8|45624.8|45644.8|45624.8|2
1721045650000|2024-07-15 12:14:10|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|9
1721045660000|2024-07-15 12:14:20|||||||||6
1721045670000|2024-07-15 12:14:30|45641.9|45621.9|45639.8|45619.8|45641.9|45621.9|45639.8|45619.8|14
1721045680000|2024-07-15 12:14:40|45636.2|45616.2|45631.2|45611.2|45636.2|45616.2|45631.2|45611.2|3
1721045690000|2024-07-15 12:14:50|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|6
1721045710000|2024-07-15 12:15:10|45633.7|45613.7|45636.2|45616.2|45638|45618|45633.7|45613.7|4
1721045720000|2024-07-15 12:15:20|45635.5|45615.5|45633|45613|45636.2|45616.2|45633|45613|2
1721045730000|2024-07-15 12:15:30|45631.2|45611.2|45626.2|45606.2|45631.2|45611.2|45626.2|45606.2|6
1721045740000|2024-07-15 12:15:40|45621.9|45601.9|45611.9|45591.9|45621.9|45601.9|45611.9|45591.9|10
1721045750000|2024-07-15 12:15:50|45608.3|45588.3|45592.6|45572.6|45608.3|45588.3|45592.6|45572.6|9
1721045760000|2024-07-15 12:16:00|45594.4|45574.4|45589.4|45569.4|45594.4|45574.4|45589.4|45569.4|5
1721045770000|2024-07-15 12:16:10|45588.7|45568.7|45575.8|45555.8|45588.7|45568.7|45575.8|45555.8|8
1721045780000|2024-07-15 12:16:20|45575.1|45555.1|45576.9|45556.9|45576.9|45556.9|45572.6|45552.6|8
1721045790000|2024-07-15 12:16:30|45578.7|45558.7|45578.7|45558.7|45578.7|45558.7|45578.7|45558.7|4
1721045800000|2024-07-15 12:16:40|45581.2|45561.2|45594.4|45574.4|45594.4|45574.4|45581.2|45561.2|1
1721045810000|2024-07-15 12:16:50|45591.9|45571.9|45594.4|45574.4|45594.4|45574.4|45591.9|45571.9|1
1721045820000|2024-07-15 12:17:00|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|0
1721045830000|2024-07-15 12:17:10|45594.4|45574.4|45593.7|45573.7|45594.4|45574.4|45593.7|45573.7|7
1721045840000|2024-07-15 12:17:20|45594.4|45574.4|45591.9|45571.9|45594.4|45574.4|45591.9|45571.9|15
1721045870000|2024-07-15 12:17:50|45590.1|45570.1|45591.2|45571.2|45591.2|45571.2|45589.4|45569.4|7
1721045880000|2024-07-15 12:18:00|45589.4|45569.4|45585.5|45565.5|45589.4|45569.4|45585.5|45565.5|20
1721045890000|2024-07-15 12:18:10|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|4
1721045900000|2024-07-15 12:18:20|||||||||3
1721045910000|2024-07-15 12:18:30|45583|45563|45583|45563|45583|45563|45583|45563|2
1721045920000|2024-07-15 12:18:40|45582.3|45562.3|45583|45563|45583|45563|45582.3|45562.3|1
1721045930000|2024-07-15 12:18:50|45584.8|45564.8|45599.1|45579.1|45599.1|45579.1|45584.8|45564.8|7
1721045940000|2024-07-15 12:19:00|45600.9|45580.9|45604.1|45584.1|45604.1|45584.1|45600.9|45580.9|3
1721045960000|2024-07-15 12:19:20|45606.6|45586.6|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|8
1721045970000|2024-07-15 12:19:30|45606.6|45586.6|45599.1|45579.1|45606.6|45586.6|45599.1|45579.1|7
1721045990000|2024-07-15 12:19:50|||||||||4
1721046000000|2024-07-15 12:20:00|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45595.9|45575.9|5
1721046010000|2024-07-15 12:20:10|45594.8|45574.8|45594.1|45574.1|45594.8|45574.8|45591.6|45571.6|8
1721046020000|2024-07-15 12:20:20|45595.9|45575.9|45596.6|45576.6|45596.6|45576.6|45595.9|45575.9|7
1721046030000|2024-07-15 12:20:30|45600.9|45580.9|45601.6|45581.6|45601.6|45581.6|45600.9|45580.9|3
1721046040000|2024-07-15 12:20:40|45602.3|45582.3|45606.6|45586.6|45609.1|45589.1|45602.3|45582.3|2
1721046050000|2024-07-15 12:20:50|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|4
1721046060000|2024-07-15 12:21:00|45606.6|45586.6|45608.4|45588.4|45609.1|45589.1|45606.6|45586.6|5
1721046070000|2024-07-15 12:21:10|45604.1|45584.1|45606.6|45586.6|45606.6|45586.6|45601.6|45581.6|17
1721046080000|2024-07-15 12:21:20|45604.8|45584.8|45609.1|45589.1|45609.1|45589.1|45604.1|45584.1|4
1721046100000|2024-07-15 12:21:40|45611.6|45591.6|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|6
1721046110000|2024-07-15 12:21:50|||||||||9
1721046120000|2024-07-15 12:22:00|45616.6|45596.6|45614.1|45594.1|45616.6|45596.6|45614.1|45594.1|9
1721046130000|2024-07-15 12:22:10|45615.9|45595.9|45621.6|45601.6|45621.6|45601.6|45615.9|45595.9|3
1721046140000|2024-07-15 12:22:20|45624.1|45604.1|45626.6|45606.6|45629.1|45609.1|45624.1|45604.1|1
1721046150000|2024-07-15 12:22:30|45628.4|45608.4|45631.6|45611.6|45631.6|45611.6|45628.4|45608.4|7
1721046160000|2024-07-15 12:22:40|45633.4|45613.4|45634.1|45614.1|45634.1|45614.1|45633.4|45613.4|8
1721046170000|2024-07-15 12:22:50|45635.9|45615.9|45636.6|45616.6|45636.6|45616.6|45635.9|45615.9|4
1721046180000|2024-07-15 12:23:00|45634.1|45614.1|45633.4|45613.4|45634.1|45614.1|45633.4|45613.4|1
1721046190000|2024-07-15 12:23:10|45631.6|45611.6|45626.6|45606.6|45631.6|45611.6|45626.6|45606.6|8
1721046200000|2024-07-15 12:23:20|||||||||4
1721046210000|2024-07-15 12:23:30|45628.4|45608.4|45628.4|45608.4|45628.4|45608.4|45628.4|45608.4|34
1721046220000|2024-07-15 12:23:40|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|22
1721046230000|2024-07-15 12:23:50|45624.1|45604.1|45624.1|45604.1|45624.1|45604.1|45624.1|45604.1|4
1721046240000|2024-07-15 12:24:00|45621.6|45601.6|45613.4|45593.4|45621.6|45601.6|45613.4|45593.4|12
1721046250000|2024-07-15 12:24:10|45606.6|45586.6|45604.1|45584.1|45606.6|45586.6|45604.1|45584.1|6
1721046260000|2024-07-15 12:24:20|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|1
1721046270000|2024-07-15 12:24:30|45603.4|45583.4|45604.1|45584.1|45606.6|45586.6|45603.4|45583.4|6
1721046280000|2024-07-15 12:24:40|||||||||4
1721046290000|2024-07-15 12:24:50|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|3
1721046300000|2024-07-15 12:25:00|45598.4|45578.4|45589.1|45569.1|45599.1|45579.1|45589.1|45569.1|18
1721046310000|2024-07-15 12:25:10|45584.1|45564.1|45583.4|45563.4|45584.1|45564.1|45583.4|45563.4|3
1721046320000|2024-07-15 12:25:20|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|45571.6|45551.6|8
1721046330000|2024-07-15 12:25:30|45573|45553|45569.8|45549.8|45574.8|45554.8|45569.8|45549.8|10
1721046340000|2024-07-15 12:25:40|45570.5|45550.5|45575.5|45555.5|45575.5|45555.5|45570.5|45550.5|19
1721046350000|2024-07-15 12:25:50|45577.3|45557.3|45590.5|45570.5|45590.5|45570.5|45575.5|45555.5|7
1721046360000|2024-07-15 12:26:00|45589.8|45569.8|45596.6|45576.6|45596.6|45576.6|45589.8|45569.8|3
1721046370000|2024-07-15 12:26:10|45594.8|45574.8|45596.6|45576.6|45596.6|45576.6|45593|45573|0
1721046380000|2024-07-15 12:26:20|45598.4|45578.4|45594.8|45574.8|45598.4|45578.4|45594.8|45574.8|1
1721046390000|2024-07-15 12:26:30|45593|45573|45588|45568|45593|45573|45588|45568|2
1721046410000|2024-07-15 12:26:50|45589.8|45569.8|45596.2|45576.2|45596.2|45576.2|45589.8|45569.8|4
1721046420000|2024-07-15 12:27:00|45594.8|45574.8|45594.8|45574.8|45596.2|45576.2|45594.8|45574.8|6
1721046430000|2024-07-15 12:27:10|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|0
1721046440000|2024-07-15 12:27:20|45589.8|45569.8|45591.2|45571.2|45591.2|45571.2|45589.8|45569.8|5
1721046450000|2024-07-15 12:27:30|45598|45578|45598|45578|45599.8|45579.8|45598|45578|2
1721046460000|2024-07-15 12:27:40|||||||||1
1721046470000|2024-07-15 12:27:50|45598.7|45578.7|45588|45568|45598.7|45578.7|45588|45568|5
1721046480000|2024-07-15 12:28:00|45586.2|45566.2|45579.1|45559.1|45586.2|45566.2|45579.1|45559.1|6
1721046490000|2024-07-15 12:28:10|45578|45558|45579.8|45559.8|45579.8|45559.8|45577.3|45557.3|6
1721046500000|2024-07-15 12:28:20|||||||||1
1721046510000|2024-07-15 12:28:30|45578|45558|45578|45558|45578|45558|45578|45558|4
1721046520000|2024-07-15 12:28:40|45576.2|45556.2|45574.4|45554.4|45576.2|45556.2|45574.4|45554.4|3
1721046530000|2024-07-15 12:28:50|45571.9|45551.9|45573.7|45553.7|45575.5|45555.5|45571.9|45551.9|14
1721046550000|2024-07-15 12:29:10|||||||||10
1721046560000|2024-07-15 12:29:20|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|3
1721046570000|2024-07-15 12:29:30|45578|45558|45588|45568|45588|45568|45578|45558|4
1721046580000|2024-07-15 12:29:40|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|0
1721046590000|2024-07-15 12:29:50|45593|45573|45593|45573|45593|45573|45593|45573|6
1721046600000|2024-07-15 12:30:00|45579.8|45559.8|45579.1|45559.1|45579.8|45559.8|45577.3|45557.3|13
1721046610000|2024-07-15 12:30:10|45579.8|45559.8|45554.4|45534.4|45579.8|45559.8|45554.4|45534.4|21
1721046620000|2024-07-15 12:30:20|45556.2|45536.2|45560.1|45540.1|45560.1|45540.1|45556.2|45536.2|16
1721046630000|2024-07-15 12:30:30|45560.8|45540.8|45565.1|45545.1|45565.8|45545.8|45560.8|45540.8|9
1721046640000|2024-07-15 12:30:40|45563.3|45543.3|45568.3|45548.3|45568.3|45548.3|45563.3|45543.3|6
1721046650000|2024-07-15 12:30:50|45567.6|45547.6|45565.8|45545.8|45567.6|45547.6|45563.3|45543.3|7
1721046660000|2024-07-15 12:31:00|45560.8|45540.8|45558.3|45538.3|45560.8|45540.8|45555.8|45535.8|15
1721046670000|2024-07-15 12:31:10|45557.6|45537.6|45560.1|45540.1|45560.1|45540.1|45553.3|45533.3|5
1721046680000|2024-07-15 12:31:20|45557.2|45537.2|45555.1|45535.1|45557.2|45537.2|45555.1|45535.1|9
1721046690000|2024-07-15 12:31:30|45551.5|45531.5|45550.1|45530.1|45551.5|45531.5|45550.1|45530.1|7
1721046700000|2024-07-15 12:31:40|45548.3|45528.3|45542.6|45522.6|45548.3|45528.3|45542.6|45522.6|8
1721046710000|2024-07-15 12:31:50|45540.8|45520.8|45538.3|45518.3|45540.8|45520.8|45532.6|45512.6|16
1721046720000|2024-07-15 12:32:00|45539|45519|45532.2|45512.2|45539|45519|45532.2|45512.2|11
1721046730000|2024-07-15 12:32:10|45534|45514|45534|45514|45534.7|45514.7|45529.7|45509.7|7
1721046740000|2024-07-15 12:32:20|45529.7|45509.7|45532.2|45512.2|45533.3|45513.3|45529.7|45509.7|10
1721046750000|2024-07-15 12:32:30|||||||||2
1721046760000|2024-07-15 12:32:40|45534|45514|45519|45499|45534|45514|45518.3|45498.3|16
1721046770000|2024-07-15 12:32:50|45516.5|45496.5|45527.2|45507.2|45527.2|45507.2|45515.8|45495.8|12
1721046780000|2024-07-15 12:33:00|45524|45504|45504.7|45484.7|45528.3|45508.3|45504.7|45484.7|38
1721046790000|2024-07-15 12:33:10|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|53
1721046800000|2024-07-15 12:33:20|45502.9|45482.9|45489.7|45469.7|45502.9|45482.9|45489.7|45469.7|23
1721046810000|2024-07-15 12:33:30|45489|45469|45470.4|45450.4|45489|45469|45470.4|45450.4|32
1721046820000|2024-07-15 12:33:40|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|10
1721046830000|2024-07-15 12:33:50|45470.4|45450.4|45460.4|45440.4|45472.2|45452.2|45451.8|45431.8|55
1721046840000|2024-07-15 12:34:00|45459.7|45439.7|45459.7|45439.7|45460.4|45440.4|45459.7|45439.7|13
1721046850000|2024-07-15 12:34:10|45457.9|45437.9|45450.4|45430.4|45457.9|45437.9|45450.4|45430.4|13
1721046860000|2024-07-15 12:34:20|45451.1|45431.1|45458.6|45438.6|45458.6|45438.6|45451.1|45431.1|13
1721046870000|2024-07-15 12:34:30|45460.4|45440.4|45475.4|45455.4|45475.4|45455.4|45460.4|45440.4|34
1721046880000|2024-07-15 12:34:40|45480.4|45460.4|45483.6|45463.6|45483.6|45463.6|45480.4|45460.4|13
1721046890000|2024-07-15 12:34:50|45485.4|45465.4|45495.4|45475.4|45495.4|45475.4|45485.4|45465.4|30
1721046900000|2024-07-15 12:35:00|45491.8|45471.8|45470.4|45450.4|45491.8|45471.8|45470.4|45450.4|13
1721046910000|2024-07-15 12:35:10|45472.9|45452.9|45472.2|45452.2|45472.9|45452.9|45472.2|45452.2|12
1721046920000|2024-07-15 12:35:20|45470.4|45450.4|45464.7|45444.7|45470.4|45450.4|45464.7|45444.7|10
1721046930000|2024-07-15 12:35:30|45462.9|45442.9|45472.9|45452.9|45474.7|45454.7|45460.4|45440.4|30
1721046940000|2024-07-15 12:35:40|45470.4|45450.4|45456.1|45436.1|45470.4|45450.4|45456.1|45436.1|4
1721046950000|2024-07-15 12:35:50|45457.9|45437.9|45462.2|45442.2|45462.2|45442.2|45457.9|45437.9|7
1721046960000|2024-07-15 12:36:00|45465.4|45445.4|45456.8|45436.8|45465.4|45445.4|45456.8|45436.8|6
1721046970000|2024-07-15 12:36:10|45455|45435|45455.4|45435.4|45456.8|45436.8|45452.2|45432.2|3
1721046980000|2024-07-15 12:36:20|45457.9|45437.9|45462.2|45442.2|45462.2|45442.2|45457.9|45437.9|5
1721046990000|2024-07-15 12:36:30|45464|45444|45474|45454|45474|45454|45464|45444|17
1721047000000|2024-07-15 12:36:40|45469|45449|45464|45444|45469|45449|45464|45444|6
1721047010000|2024-07-15 12:36:50|45460.4|45440.4|45455.8|45435.8|45460.4|45440.4|45455.8|45435.8|8
1721047020000|2024-07-15 12:37:00|45456.5|45436.5|45457.6|45437.6|45459|45439|45454|45434|26
1721047030000|2024-07-15 12:37:10|45455.8|45435.8|45459|45439|45459|45439|45454|45434|16
1721047040000|2024-07-15 12:37:20|45458.3|45438.3|45459|45439|45459|45439|45458.3|45438.3|3
1721047060000|2024-07-15 12:37:40|||||||||22
1721047070000|2024-07-15 12:37:50|45454|45434|45440.4|45420.4|45454|45434|45440.4|45420.4|22
1721047080000|2024-07-15 12:38:00|45442.2|45422.2|45441.5|45421.5|45442.2|45422.2|45437.2|45417.2|33
1721047090000|2024-07-15 12:38:10|45446.5|45426.5|45449|45429|45449|45429|45446.5|45426.5|5
1721047100000|2024-07-15 12:38:20|45450.8|45430.8|45454|45434|45454|45434|45450.8|45430.8|2
1721047110000|2024-07-15 12:38:30|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|1
1721047130000|2024-07-15 12:38:50|45458.3|45438.3|45449.7|45429.7|45459|45439|45449|45429|10
1721047140000|2024-07-15 12:39:00|45449|45429|45447.2|45427.2|45449.7|45429.7|45447.2|45427.2|9
1721047150000|2024-07-15 12:39:10|45445.4|45425.4|45440.8|45420.8|45445.4|45425.4|45439|45419|9
1721047160000|2024-07-15 12:39:20|45442.2|45422.2|45451.5|45431.5|45455.8|45435.8|45441.5|45421.5|11
1721047170000|2024-07-15 12:39:30|45452.2|45432.2|45449|45429|45452.2|45432.2|45449|45429|7
1721047180000|2024-07-15 12:39:40|45446.5|45426.5|45445.8|45425.8|45449|45429|45445.8|45425.8|1
1721047190000|2024-07-15 12:39:50|45444|45424|45444|45424|45444.7|45424.7|45444|45424|4
1721047200000|2024-07-15 12:40:00|45444.7|45424.7|45442.2|45422.2|45445.4|45425.4|45439.7|45419.7|13
1721047210000|2024-07-15 12:40:10|45444|45424|45442.2|45422.2|45444.7|45424.7|45442.2|45422.2|2
1721047220000|2024-07-15 12:40:20|45444|45424|45442.2|45422.2|45444|45424|45441.5|45421.5|1
1721047230000|2024-07-15 12:40:30|45444|45424|45449.7|45429.7|45449.7|45429.7|45444|45424|3
1721047240000|2024-07-15 12:40:40|||||||||14
1721047250000|2024-07-15 12:40:50|45451.5|45431.5|45452.2|45432.2|45452.2|45432.2|45451.5|45431.5|8
1721047260000|2024-07-15 12:41:00|45450.4|45430.4|45452.2|45432.2|45452.2|45432.2|45447.2|45427.2|7
1721047270000|2024-07-15 12:41:10|45454|45434|45454|45434|45455.4|45435.4|45452.2|45432.2|23
1721047280000|2024-07-15 12:41:20|45454.7|45434.7|45457.2|45437.2|45457.2|45437.2|45454.7|45434.7|1
1721047290000|2024-07-15 12:41:30|45454|45434|45455.8|45435.8|45457.2|45437.2|45452.2|45432.2|11
1721047300000|2024-07-15 12:41:40|45453.3|45433.3|45439|45419|45453.3|45433.3|45439|45419|18
1721047310000|2024-07-15 12:41:50|45438.3|45418.3|45437.6|45417.6|45438.3|45418.3|45435.8|45415.8|2
1721047320000|2024-07-15 12:42:00|45439|45419|45434|45414|45439|45419|45434|45414|4
1721047330000|2024-07-15 12:42:10|45433.3|45413.3|45427.2|45407.2|45435.1|45415.1|45422.2|45402.2|34
1721047340000|2024-07-15 12:42:20|45426.5|45406.5|45435.4|45415.4|45435.4|45415.4|45424|45404|8
1721047350000|2024-07-15 12:42:30|45436.1|45416.1|45434|45414|45440.8|45420.8|45434|45414|9
1721047360000|2024-07-15 12:42:40|45432.2|45412.2|45429|45409|45432.2|45412.2|45427.2|45407.2|7
1721047370000|2024-07-15 12:42:50|45427.2|45407.2|45430.8|45410.8|45432.2|45412.2|45427.2|45407.2|7
1721047380000|2024-07-15 12:43:00|45429|45409|45387.2|45367.2|45429|45409|45387.2|45367.2|56
1721047390000|2024-07-15 12:43:10|45386.5|45366.5|45361.1|45341.1|45386.5|45366.5|45361.1|45341.1|25
1721047400000|2024-07-15 12:43:20|45361.8|45341.8|45347.5|45327.5|45361.8|45341.8|45344.3|45324.3|65
1721047410000|2024-07-15 12:43:30|45345|45325|45356.1|45336.1|45356.1|45336.1|45344.3|45324.3|81
1721047420000|2024-07-15 12:43:40|45355|45335|45366.8|45346.8|45366.8|45346.8|45353.6|45333.6|23
1721047430000|2024-07-15 12:43:50|45371.8|45351.8|45373.6|45353.6|45373.6|45353.6|45369.3|45349.3|3
1721047440000|2024-07-15 12:44:00|45371.8|45351.8|45368.6|45348.6|45371.8|45351.8|45366.8|45346.8|11
1721047450000|2024-07-15 12:44:10|45366.8|45346.8|45350|45330|45366.8|45346.8|45350|45330|29
1721047460000|2024-07-15 12:44:20|45348.6|45328.6|45358.2|45338.2|45358.2|45338.2|45348.6|45328.6|12
1721047470000|2024-07-15 12:44:30|45356.8|45336.8|45357.5|45337.5|45361.8|45341.8|45356.8|45336.8|5
1721047480000|2024-07-15 12:44:40|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45359.3|45339.3|15
1721047490000|2024-07-15 12:44:50|45360.4|45340.4|45353.6|45333.6|45360.4|45340.4|45353.6|45333.6|12
1721047500000|2024-07-15 12:45:00|45358.6|45338.6|45361.8|45341.8|45361.8|45341.8|45358.6|45338.6|4
1721047510000|2024-07-15 12:45:10|45363.2|45343.2|45366.8|45346.8|45366.8|45346.8|45363.2|45343.2|5
1721047520000|2024-07-15 12:45:20|45368.6|45348.6|45376.8|45356.8|45376.8|45356.8|45368.6|45348.6|6
1721047540000|2024-07-15 12:45:40|||||||||4
1721047550000|2024-07-15 12:45:50|45376.1|45356.1|45376.8|45356.8|45376.8|45356.8|45376.1|45356.1|2
1721047560000|2024-07-15 12:46:00|45373.6|45353.6|45371.1|45351.1|45375|45355|45371.1|45351.1|9
1721047570000|2024-07-15 12:46:10|45371.8|45351.8|45368.6|45348.6|45371.8|45351.8|45366.8|45346.8|20
1721047580000|2024-07-15 12:46:20|45369.3|45349.3|45371.1|45351.1|45371.1|45351.1|45369.3|45349.3|1
1721047590000|2024-07-15 12:46:30|45368.6|45348.6|45369.7|45349.7|45372.2|45352.2|45366.8|45346.8|64
1721047600000|2024-07-15 12:46:40|45369|45349|45358.6|45338.6|45369|45349|45357.9|45337.9|12
1721047610000|2024-07-15 12:46:50|45355|45335|45353.6|45333.6|45355|45335|45353.6|45333.6|7
1721047620000|2024-07-15 12:47:00|45354.3|45334.3|45356.1|45336.1|45356.1|45336.1|45354.3|45334.3|5
1721047630000|2024-07-15 12:47:10|45355.4|45335.4|45353.6|45333.6|45355.4|45335.4|45353.6|45333.6|13
1721047640000|2024-07-15 12:47:20|45352.9|45332.9|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|5
1721047650000|2024-07-15 12:47:30|45349.3|45329.3|45330|45310|45349.3|45329.3|45330|45310|35
1721047660000|2024-07-15 12:47:40|45328.2|45308.2|45326.1|45306.1|45328.2|45308.2|45326.1|45306.1|8
1721047670000|2024-07-15 12:47:50|45328.6|45308.6|45327.9|45307.9|45328.6|45308.6|45324.3|45304.3|6
1721047680000|2024-07-15 12:48:00|45328.6|45308.6|45336.1|45316.1|45336.1|45316.1|45328.6|45308.6|17
1721047690000|2024-07-15 12:48:10|45340.4|45320.4|45355.4|45335.4|45355.4|45335.4|45340.4|45320.4|13
1721047700000|2024-07-15 12:48:20|45356.1|45336.1|45361.8|45341.8|45361.8|45341.8|45356.1|45336.1|7
1721047710000|2024-07-15 12:48:30|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|10
1721047720000|2024-07-15 12:48:40|45359.3|45339.3|45376.8|45356.8|45376.8|45356.8|45359.3|45339.3|17
1721047730000|2024-07-15 12:48:50|45373.2|45353.2|45371.1|45351.1|45373.2|45353.2|45371.1|45351.1|3
1721047740000|2024-07-15 12:49:00|45369.3|45349.3|45365.4|45345.4|45369.3|45349.3|45361.8|45341.8|8
1721047750000|2024-07-15 12:49:10|45363.6|45343.6|45371.8|45351.8|45371.8|45351.8|45363.6|45343.6|3
1721047760000|2024-07-15 12:49:20|45373.2|45353.2|45373.2|45353.2|45373.2|45353.2|45373.2|45353.2|1
1721047770000|2024-07-15 12:49:30|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|11
1721047780000|2024-07-15 12:49:40|45370.4|45350.4|45365|45345|45370.4|45350.4|45363.6|45343.6|18
1721047790000|2024-07-15 12:49:50|45363.6|45343.6|45366.8|45346.8|45366.8|45346.8|45361.8|45341.8|7
1721047800000|2024-07-15 12:50:00|45367.5|45347.5|45366.8|45346.8|45371.8|45351.8|45366.8|45346.8|10
1721047810000|2024-07-15 12:50:10|45365.4|45345.4|45363.6|45343.6|45365.4|45345.4|45363.6|45343.6|7
1721047820000|2024-07-15 12:50:20|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|2
1721047830000|2024-07-15 12:50:30|45363.6|45343.6|45363.6|45343.6|45366.1|45346.1|45363.6|45343.6|4
1721047840000|2024-07-15 12:50:40|45365.4|45345.4|45365.4|45345.4|45366.1|45346.1|45365.4|45345.4|0
1721047850000|2024-07-15 12:50:50|45363.6|45343.6|45350.4|45330.4|45363.6|45343.6|45350.4|45330.4|19
1721047860000|2024-07-15 12:51:00|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45348.6|45328.6|1
1721047870000|2024-07-15 12:51:10|45346.8|45326.8|45344.3|45324.3|45348.6|45328.6|45344.3|45324.3|24
1721047880000|2024-07-15 12:51:20|45345|45325|45341.8|45321.8|45345|45325|45341.8|45321.8|26
1721047890000|2024-07-15 12:51:30|45342.5|45322.5|45346.8|45326.8|45346.8|45326.8|45341.8|45321.8|9
1721047900000|2024-07-15 12:51:40|45343.6|45323.6|45340|45320|45343.6|45323.6|45337.5|45317.5|21
1721047910000|2024-07-15 12:51:50|45344.3|45324.3|45346.8|45326.8|45346.8|45326.8|45344.3|45324.3|7
1721047920000|2024-07-15 12:52:00|45349.3|45329.3|45348.6|45328.6|45351.1|45331.1|45346.8|45326.8|4
1721047930000|2024-07-15 12:52:10|45346.8|45326.8|45346.1|45326.1|45346.8|45326.8|45346.1|45326.1|1
1721047940000|2024-07-15 12:52:20|45345.4|45325.4|45346.8|45326.8|45346.8|45326.8|45345.4|45325.4|0
1721047950000|2024-07-15 12:52:30|||||||||1
1721047960000|2024-07-15 12:52:40|45343.2|45323.2|45336.8|45316.8|45343.2|45323.2|45336.8|45316.8|35
1721047970000|2024-07-15 12:52:50|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|1
1721047980000|2024-07-15 12:53:00|45341.8|45321.8|45343.6|45323.6|45343.6|45323.6|45341.8|45321.8|10
1721047990000|2024-07-15 12:53:10|45345|45325|45341.8|45321.8|45345|45325|45341.8|45321.8|1
1721048000000|2024-07-15 12:53:20|45340|45320|45345.4|45325.4|45345.4|45325.4|45338.6|45318.6|3
1721048010000|2024-07-15 12:53:30|45346.8|45326.8|45350|45330|45350|45330|45346.8|45326.8|6
1721048020000|2024-07-15 12:53:40|45351.8|45331.8|45353.6|45333.6|45353.6|45333.6|45349.3|45329.3|18
1721048030000|2024-07-15 12:53:50|45349.3|45329.3|45345.4|45325.4|45349.3|45329.3|45345.4|45325.4|22
1721048040000|2024-07-15 12:54:00|45347.9|45327.9|45346.1|45326.1|45348.6|45328.6|45343.6|45323.6|13
1721048050000|2024-07-15 12:54:10|45343.6|45323.6|45336.1|45316.1|45345.4|45325.4|45336.1|45316.1|14
1721048060000|2024-07-15 12:54:20|45332.5|45312.5|45336.1|45316.1|45336.1|45316.1|45332.5|45312.5|2
1721048070000|2024-07-15 12:54:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|4
1721048080000|2024-07-15 12:54:40|45337.5|45317.5|45336.8|45316.8|45338.6|45318.6|45336.8|45316.8|7
1721048090000|2024-07-15 12:54:50|45339.3|45319.3|45340|45320|45340|45320|45336.8|45316.8|5
1721048100000|2024-07-15 12:55:00|45336.8|45316.8|45343.6|45323.6|45343.6|45323.6|45336.8|45316.8|13
1721048110000|2024-07-15 12:55:10|45344.3|45324.3|45336.8|45316.8|45344.3|45324.3|45336.8|45316.8|10
1721048120000|2024-07-15 12:55:20|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|2
1721048130000|2024-07-15 12:55:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1721048140000|2024-07-15 12:55:40|45337.5|45317.5|45341.1|45321.1|45341.1|45321.1|45336.8|45316.8|8
1721048150000|2024-07-15 12:55:50|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|12
1721048160000|2024-07-15 12:56:00|45344.3|45324.3|45345|45325|45347.5|45327.5|45342.5|45322.5|16
1721048170000|2024-07-15 12:56:10|45347.5|45327.5|45354.3|45334.3|45354.3|45334.3|45347.5|45327.5|21
1721048180000|2024-07-15 12:56:20|45358.6|45338.6|45362.5|45342.5|45362.5|45342.5|45357.5|45337.5|16
1721048190000|2024-07-15 12:56:30|45361.8|45341.8|45357.5|45337.5|45362.5|45342.5|45357.5|45337.5|8
1721048200000|2024-07-15 12:56:40|45355|45335|45357.5|45337.5|45357.5|45337.5|45355|45335|9
1721048210000|2024-07-15 12:56:50|45360|45340|45360|45340|45360|45340|45360|45340|4
1721048220000|2024-07-15 12:57:00|45359.3|45339.3|45357.5|45337.5|45360|45340|45355|45335|6
1721048230000|2024-07-15 12:57:10|45355.7|45335.7|45352.5|45332.5|45355.7|45335.7|45352.5|45332.5|3
1721048240000|2024-07-15 12:57:20|45354.3|45334.3|45355|45335|45355|45335|45354.3|45334.3|1
1721048250000|2024-07-15 12:57:30|45352.5|45332.5|45351.8|45331.8|45355|45335|45351.8|45331.8|3
1721048260000|2024-07-15 12:57:40|45352.5|45332.5|45356.8|45336.8|45356.8|45336.8|45352.5|45332.5|3
1721048270000|2024-07-15 12:57:50|45353.2|45333.2|45352.5|45332.5|45353.2|45333.2|45352.5|45332.5|7
1721048280000|2024-07-15 12:58:00|45351.8|45331.8|45345|45325|45351.8|45331.8|45345|45325|4
1721048290000|2024-07-15 12:58:10|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|2
1721048300000|2024-07-15 12:58:20|||||||||3
1721048310000|2024-07-15 12:58:30|45342.5|45322.5|45341.8|45321.8|45342.5|45322.5|45340|45320|1
1721048320000|2024-07-15 12:58:40|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45341.8|45321.8|1
1721048330000|2024-07-15 12:58:50|||||||||2
1721048340000|2024-07-15 12:59:00|45341.8|45321.8|45346.8|45326.8|45346.8|45326.8|45340|45320|14
1721048350000|2024-07-15 12:59:10|45349.3|45329.3|45351.8|45331.8|45353.6|45333.6|45349.3|45329.3|4
1721048360000|2024-07-15 12:59:20|45353.6|45333.6|45356.8|45336.8|45356.8|45336.8|45353.6|45333.6|4
1721048370000|2024-07-15 12:59:30|45357.5|45337.5|45350|45330|45357.5|45337.5|45350|45330|5
1721048380000|2024-07-15 12:59:40|45349.3|45329.3|45348.2|45328.2|45349.3|45329.3|45345.7|45325.7|6
1721048390000|2024-07-15 12:59:50|45350|45330|45355|45335|45355|45335|45350|45330|4
1721048400000|2024-07-15 13:00:00|45356.8|45336.8|45422.5|45402.5|45425|45405|45356.8|45336.8|145
1721048410000|2024-07-15 13:00:10|45425|45405|45425|45405|45427.5|45407.5|45413.6|45393.6|47
1721048420000|2024-07-15 13:00:20|45425.7|45405.7|45426.8|45406.8|45430|45410|45425|45405|22
1721048430000|2024-07-15 13:00:30|45425|45405|45426.8|45406.8|45427.5|45407.5|45421.8|45401.8|12
1721048440000|2024-07-15 13:00:40|45427.5|45407.5|45424.3|45404.3|45427.5|45407.5|45420|45400|23
1721048450000|2024-07-15 13:00:50|45425|45405|45417.5|45397.5|45427.5|45407.5|45417.5|45397.5|14
1721048460000|2024-07-15 13:01:00|45415.7|45395.7|45411.8|45391.8|45415.7|45395.7|45404.3|45384.3|19
1721048470000|2024-07-15 13:01:10|45416.8|45396.8|45416.8|45396.8|45416.8|45396.8|45413.2|45393.2|16
1721048480000|2024-07-15 13:01:20|45415|45395|45409.3|45389.3|45415|45395|45409.3|45389.3|8
1721048490000|2024-07-15 13:01:30|45406.8|45386.8|45398.6|45378.6|45406.8|45386.8|45398.6|45378.6|10
1721048500000|2024-07-15 13:01:40|45396.8|45376.8|45391.1|45371.1|45400|45380|45391.1|45371.1|17
1721048510000|2024-07-15 13:01:50|45391.8|45371.8|45388.6|45368.6|45394.3|45374.3|45388.6|45368.6|6
1721048520000|2024-07-15 13:02:00|45385|45365|45385|45365|45385|45365|45384.3|45364.3|20
1721048530000|2024-07-15 13:02:10|45386.8|45366.8|45400.7|45380.7|45400.7|45380.7|45386.8|45366.8|14
1721048540000|2024-07-15 13:02:20|45400|45380|45411.8|45391.8|45411.8|45391.8|45400|45380|12
1721048550000|2024-07-15 13:02:30|45410|45390|45410|45390|45416.8|45396.8|45405|45385|12
1721048560000|2024-07-15 13:02:40|45408.2|45388.2|45400.7|45380.7|45408.2|45388.2|45397.5|45377.5|9
1721048570000|2024-07-15 13:02:50|45393.2|45373.2|45395|45375|45395|45375|45387.5|45367.5|11
1721048580000|2024-07-15 13:03:00|45396.8|45376.8|45400|45380|45400|45380|45396.8|45376.8|4
1721048590000|2024-07-15 13:03:10|45397.5|45377.5|45395|45375|45400|45380|45390|45370|6
1721048600000|2024-07-15 13:03:20|45395.7|45375.7|45397.5|45377.5|45397.5|45377.5|45392.5|45372.5|10
1721048610000|2024-07-15 13:03:30|45401.1|45381.1|45397.5|45377.5|45410|45390|45397.5|45377.5|10
1721048620000|2024-07-15 13:03:40|45394.3|45374.3|45396.8|45376.8|45397.5|45377.5|45394.3|45374.3|6
1721048630000|2024-07-15 13:03:50|45397.5|45377.5|45395|45375|45397.5|45377.5|45391.8|45371.8|11
1721048640000|2024-07-15 13:04:00|45391.8|45371.8|45406.8|45386.8|45406.8|45386.8|45391.8|45371.8|7
1721048650000|2024-07-15 13:04:10|45409.3|45389.3|45409.3|45389.3|45411.8|45391.8|45409.3|45389.3|11
1721048660000|2024-07-15 13:04:20|||||||||4
1721048670000|2024-07-15 13:04:30|45407.5|45387.5|45407.5|45387.5|45407.5|45387.5|45407.5|45387.5|3
1721048680000|2024-07-15 13:04:40|45406.8|45386.8|45414.3|45394.3|45414.3|45394.3|45406.8|45386.8|7
1721048690000|2024-07-15 13:04:50|45416.1|45396.1|45419.3|45399.3|45419.3|45399.3|45416.1|45396.1|9
1721048700000|2024-07-15 13:05:00|45417.5|45397.5|45410|45390|45420|45400|45410|45390|15
1721048710000|2024-07-15 13:05:10|45406.8|45386.8|45390|45370|45406.8|45386.8|45387.5|45367.5|14
1721048720000|2024-07-15 13:05:20|45389.3|45369.3|45398.2|45378.2|45400|45380|45389.3|45369.3|22
1721048730000|2024-07-15 13:05:30|45400.7|45380.7|45400.7|45380.7|45400.7|45380.7|45395|45375|7
1721048740000|2024-07-15 13:05:40|45401.4|45381.4|45373.9|45353.9|45401.4|45381.4|45373.9|45353.9|14
1721048750000|2024-07-15 13:05:50|45376.4|45356.4|45388.9|45368.9|45388.9|45368.9|45376.4|45356.4|9
1721048760000|2024-07-15 13:06:00|45388.2|45368.2|45396.4|45376.4|45398.2|45378.2|45386.4|45366.4|16
1721048770000|2024-07-15 13:06:10|45398.2|45378.2|45398.9|45378.9|45398.9|45378.9|45395.7|45375.7|4
1721048780000|2024-07-15 13:06:20|45398.2|45378.2|45410.7|45390.7|45410.7|45390.7|45398.2|45378.2|7
1721048790000|2024-07-15 13:06:30|45408.9|45388.9|45407.5|45387.5|45411.4|45391.4|45407.5|45387.5|27
1721048800000|2024-07-15 13:06:40|45405.7|45385.7|45413.9|45393.9|45413.9|45393.9|45403.9|45383.9|12
1721048810000|2024-07-15 13:06:50|45418.2|45398.2|45418.9|45398.9|45418.9|45398.9|45417.5|45397.5|11
1721048820000|2024-07-15 13:07:00|45422.5|45402.5|45426.8|45406.8|45427.5|45407.5|45422.5|45402.5|24
1721048830000|2024-07-15 13:07:10|45425|45405|45417.5|45397.5|45425|45405|45415.7|45395.7|9
1721048840000|2024-07-15 13:07:20|45413.2|45393.2|45410|45390|45418.2|45398.2|45410|45390|8
1721048850000|2024-07-15 13:07:30|45406.4|45386.4|45398.2|45378.2|45406.4|45386.4|45398.2|45378.2|11
1721048860000|2024-07-15 13:07:40|45396.4|45376.4|45383.9|45363.9|45396.4|45376.4|45383.9|45363.9|25
1721048870000|2024-07-15 13:07:50|45378.9|45358.9|45373.9|45353.9|45378.9|45358.9|45373.2|45353.2|29
1721048880000|2024-07-15 13:08:00|45368.9|45348.9|45365.7|45345.7|45371.4|45351.4|45365.7|45345.7|11
1721048890000|2024-07-15 13:08:10|45368.2|45348.2|45361.4|45341.4|45368.2|45348.2|45361.4|45341.4|7
1721048900000|2024-07-15 13:08:20|45359.6|45339.6|45343.9|45323.9|45359.6|45339.6|45343.9|45323.9|44
1721048910000|2024-07-15 13:08:30|45348.9|45328.9|45338.9|45318.9|45348.9|45328.9|45338.9|45318.9|48
1721048920000|2024-07-15 13:08:40|45338.2|45318.2|45334.6|45314.6|45338.2|45318.2|45334.6|45314.6|13
1721048930000|2024-07-15 13:08:50|45331.4|45311.4|45350|45330|45350|45330|45330.7|45310.7|31
1721048940000|2024-07-15 13:09:00|45356.1|45336.1|45381.8|45361.8|45381.8|45361.8|45356.1|45336.1|18
1721048950000|2024-07-15 13:09:10|45383.6|45363.6|45395|45375|45400|45380|45383.6|45363.6|9
1721048960000|2024-07-15 13:09:20|45390|45370|45393.6|45373.6|45393.6|45373.6|45387.5|45367.5|17
1721048970000|2024-07-15 13:09:30|45391.8|45371.8|45382.5|45362.5|45391.8|45371.8|45382.5|45362.5|5
1721048980000|2024-07-15 13:09:40|45380.7|45360.7|45386.8|45366.8|45388.2|45368.2|45375|45355|6
1721048990000|2024-07-15 13:09:50|45389.3|45369.3|45400|45380|45402.5|45382.5|45389.3|45369.3|10
1721049000000|2024-07-15 13:10:00|45401.8|45381.8|45408.2|45388.2|45412.5|45392.5|45401.8|45381.8|10
1721049010000|2024-07-15 13:10:10|45406.4|45386.4|45400|45380|45406.4|45386.4|45398.2|45378.2|20
1721049020000|2024-07-15 13:10:20|45399.3|45379.3|45397.5|45377.5|45402.5|45382.5|45396.8|45376.8|32
1721049030000|2024-07-15 13:10:30|45395.7|45375.7|45391.4|45371.4|45398.2|45378.2|45383.2|45363.2|36
1721049040000|2024-07-15 13:10:40|45393.2|45373.2|45393.2|45373.2|45398.9|45378.9|45391.4|45371.4|52
1721049050000|2024-07-15 13:10:50|45388.2|45368.2|45363.9|45343.9|45388.2|45368.2|45363.9|45343.9|27
1721049060000|2024-07-15 13:11:00|45360.3|45340.3|45371.4|45351.4|45371.4|45351.4|45358.9|45338.9|32
1721049070000|2024-07-15 13:11:10|45368.9|45348.9|45359.6|45339.6|45371.4|45351.4|45359.6|45339.6|24
1721049080000|2024-07-15 13:11:20|45353.9|45333.9|45348.2|45328.2|45356.4|45336.4|45348.2|45328.2|20
1721049090000|2024-07-15 13:11:30|45347.5|45327.5|45346.4|45326.4|45348.9|45328.9|45343.9|45323.9|28
1721049100000|2024-07-15 13:11:40|45344.6|45324.6|45336.4|45316.4|45344.6|45324.6|45336.4|45316.4|21
1721049110000|2024-07-15 13:11:50|45332.8|45312.8|45349.3|45329.3|45349.3|45329.3|45332.5|45312.5|56
1721049120000|2024-07-15 13:12:00|45346.8|45326.8|45340|45320|45348.2|45328.2|45340|45320|15
1721049130000|2024-07-15 13:12:10|45336.4|45316.4|45333.9|45313.9|45336.4|45316.4|45330.7|45310.7|19
1721049140000|2024-07-15 13:12:20|45334.6|45314.6|45343.9|45323.9|45343.9|45323.9|45334.6|45314.6|6
1721049150000|2024-07-15 13:12:30|45350.7|45330.7|45370|45350|45370|45350|45350.7|45330.7|14
1721049160000|2024-07-15 13:12:40|45368.2|45348.2|45361.8|45341.8|45368.2|45348.2|45358.9|45338.9|7
1721049170000|2024-07-15 13:12:50|45360|45340|45347.5|45327.5|45360|45340|45347.5|45327.5|9
1721049180000|2024-07-15 13:13:00|45346.8|45326.8|45332.5|45312.5|45346.8|45326.8|45331.8|45311.8|4
1721049190000|2024-07-15 13:13:10|45331.8|45311.8|45346.8|45326.8|45346.8|45326.8|45329.3|45309.3|21
1721049200000|2024-07-15 13:13:20|45347.5|45327.5|45349.3|45329.3|45356.1|45336.1|45347.5|45327.5|9
1721049210000|2024-07-15 13:13:30|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|2
1721049220000|2024-07-15 13:13:40|45348.6|45328.6|45351.8|45331.8|45351.8|45331.8|45348.6|45328.6|1
1721049230000|2024-07-15 13:13:50|45350|45330|45344.3|45324.3|45350|45330|45344.3|45324.3|7
1721049240000|2024-07-15 13:14:00|45341.8|45321.8|45331.1|45311.1|45341.8|45321.8|45331.1|45311.1|4
1721049250000|2024-07-15 13:14:10|45331.8|45311.8|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|15
1721049260000|2024-07-15 13:14:20|45336.1|45316.1|45336.8|45316.8|45340|45320|45333.6|45313.6|17
1721049270000|2024-07-15 13:14:30|45338.6|45318.6|45336.8|45316.8|45340|45320|45336.8|45316.8|12
1721049280000|2024-07-15 13:14:40|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|1
1721049290000|2024-07-15 13:14:50|45335.4|45315.4|45328.6|45308.6|45336.1|45316.1|45328.6|45308.6|11
1721049300000|2024-07-15 13:15:00|45326.8|45306.8|45311.8|45291.8|45328.6|45308.6|45311.8|45291.8|121
1721049310000|2024-07-15 13:15:10|45310|45290|45312.5|45292.5|45312.5|45292.5|45307.5|45287.5|21
1721049320000|2024-07-15 13:15:20|45318.6|45298.6|45328.6|45308.6|45328.6|45308.6|45318.6|45298.6|11
1721049330000|2024-07-15 13:15:30|45329.3|45309.3|45330|45310|45330|45310|45327.5|45307.5|17
1721049340000|2024-07-15 13:15:40|45331.8|45311.8|45342.5|45322.5|45345|45325|45331.8|45311.8|14
1721049350000|2024-07-15 13:15:50|45341.8|45321.8|45341.8|45321.8|45346.8|45326.8|45338.6|45318.6|11
1721049360000|2024-07-15 13:16:00|45342.5|45322.5|45339.3|45319.3|45347.5|45327.5|45339.3|45319.3|10
1721049370000|2024-07-15 13:16:10|45340|45320|45333.2|45313.2|45346.1|45326.1|45332.5|45312.5|11
1721049380000|2024-07-15 13:16:20|45335|45315|45336.8|45316.8|45337.5|45317.5|45331.8|45311.8|10
1721049390000|2024-07-15 13:16:30|45336.1|45316.1|45336.1|45316.1|45336.8|45316.8|45336.1|45316.1|4
1721049400000|2024-07-15 13:16:40|45336.8|45316.8|45337.5|45317.5|45337.5|45317.5|45335|45315|10
1721049410000|2024-07-15 13:16:50|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|7
1721049420000|2024-07-15 13:17:00|45338.6|45318.6|45335|45315|45338.6|45318.6|45326.8|45306.8|24
1721049430000|2024-07-15 13:17:10|45335.7|45315.7|45334.3|45314.3|45335.7|45315.7|45334.3|45314.3|11
1721049440000|2024-07-15 13:17:20|45335|45315|45339.3|45319.3|45340|45320|45334.3|45314.3|6
1721049450000|2024-07-15 13:17:30|45340|45320|45342.5|45322.5|45342.5|45322.5|45340|45320|3
1721049460000|2024-07-15 13:17:40|45344.3|45324.3|45352.5|45332.5|45352.5|45332.5|45344.3|45324.3|14
1721049470000|2024-07-15 13:17:50|45355|45335|45355|45335|45356.8|45336.8|45354.3|45334.3|3
1721049480000|2024-07-15 13:18:00|45353.2|45333.2|45352.5|45332.5|45353.2|45333.2|45351.8|45331.8|1
1721049490000|2024-07-15 13:18:10|45349.3|45329.3|45349.3|45329.3|45350|45330|45349.3|45329.3|10
1721049500000|2024-07-15 13:18:20|45350|45330|45351.8|45331.8|45354.3|45334.3|45350|45330|3
1721049510000|2024-07-15 13:18:30|45350|45330|45356.8|45336.8|45356.8|45336.8|45350|45330|6
1721049520000|2024-07-15 13:18:40|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45356.8|45336.8|19
1721049530000|2024-07-15 13:18:50|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|4
1721049540000|2024-07-15 13:19:00|45357.5|45337.5|45362.5|45342.5|45367.5|45347.5|45356.8|45336.8|15
1721049550000|2024-07-15 13:19:10|45358.9|45338.9|45349.3|45329.3|45358.9|45338.9|45349.3|45329.3|5
1721049560000|2024-07-15 13:19:20|45347.5|45327.5|45342.5|45322.5|45347.5|45327.5|45342.5|45322.5|3
1721049570000|2024-07-15 13:19:30|45337.5|45317.5|45340|45320|45340|45320|45337.5|45317.5|27
1721049580000|2024-07-15 13:19:40|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45336.8|45316.8|2
1721049590000|2024-07-15 13:19:50|45335|45315|45342.5|45322.5|45342.5|45322.5|45335|45315|4
1721049600000|2024-07-15 13:20:00|45344.3|45324.3|45358.6|45338.6|45366.1|45346.1|45344.3|45324.3|17
1721049610000|2024-07-15 13:20:10|45356.8|45336.8|45356.1|45336.1|45356.8|45336.8|45353.6|45333.6|3
1721049620000|2024-07-15 13:20:20|45355.4|45335.4|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|6
1721049630000|2024-07-15 13:20:30|45357.9|45337.9|45366.8|45346.8|45366.8|45346.8|45357.9|45337.9|8
1721049640000|2024-07-15 13:20:40|45366.1|45346.1|45369|45349|45370.4|45350.4|45366.1|45346.1|12
1721049650000|2024-07-15 13:20:50|45369.7|45349.7|45382.6|45362.6|45382.6|45362.6|45369.7|45349.7|46
1721049660000|2024-07-15 13:21:00|45381.9|45361.9|45371.9|45351.9|45381.9|45361.9|45369.4|45349.4|20
1721049670000|2024-07-15 13:21:10|45375.5|45355.5|45374.4|45354.4|45378.7|45358.7|45374.4|45354.4|41
1721049680000|2024-07-15 13:21:20|45375.1|45355.1|45374.4|45354.4|45375.1|45355.1|45372.6|45352.6|16
1721049690000|2024-07-15 13:21:30|45375.1|45355.1|45375.8|45355.8|45377.6|45357.6|45374.4|45354.4|7
1721049700000|2024-07-15 13:21:40|45375.1|45355.1|45372.6|45352.6|45375.1|45355.1|45370.1|45350.1|11
1721049710000|2024-07-15 13:21:50|45371.9|45351.9|45367.6|45347.6|45372.6|45352.6|45367.6|45347.6|8
1721049720000|2024-07-15 13:22:00|45365.8|45345.8|45360.1|45340.1|45365.8|45345.8|45360.1|45340.1|13
1721049730000|2024-07-15 13:22:10|45360.8|45340.8|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|3
1721049740000|2024-07-15 13:22:20|45359.7|45339.7|45357.9|45337.9|45359.7|45339.7|45354.7|45334.7|15
1721049750000|2024-07-15 13:22:30|45361.5|45341.5|45357.9|45337.9|45362.2|45342.2|45355.4|45335.4|23
1721049760000|2024-07-15 13:22:40|45357.2|45337.2|45360.4|45340.4|45360.4|45340.4|45357.2|45337.2|2
1721049770000|2024-07-15 13:22:50|45359.7|45339.7|45354.7|45334.7|45362.2|45342.2|45352.9|45332.9|12
1721049780000|2024-07-15 13:23:00|45354|45334|45355.4|45335.4|45355.4|45335.4|45352.9|45332.9|5
1721049790000|2024-07-15 13:23:10|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|5
1721049800000|2024-07-15 13:23:20|45360.4|45340.4|45365.4|45345.4|45365.4|45345.4|45360.4|45340.4|10
1721049810000|2024-07-15 13:23:30|45364.7|45344.7|45360.4|45340.4|45365.4|45345.4|45357.2|45337.2|14
1721049820000|2024-07-15 13:23:40|45357.9|45337.9|45357.9|45337.9|45360.4|45340.4|45357.9|45337.9|8
1721049830000|2024-07-15 13:23:50|45357.2|45337.2|45355.4|45335.4|45357.9|45337.9|45352.9|45332.9|22
1721049840000|2024-07-15 13:24:00|45354.7|45334.7|45357.2|45337.2|45357.2|45337.2|45352.9|45332.9|15
1721049850000|2024-07-15 13:24:10|45361.5|45341.5|45362.9|45342.9|45362.9|45342.9|45361.5|45341.5|6
1721049860000|2024-07-15 13:24:20|45362.2|45342.2|45362.2|45342.2|45364.7|45344.7|45362.2|45342.2|1
1721049870000|2024-07-15 13:24:30|45361.5|45341.5|45357.2|45337.2|45361.5|45341.5|45355.4|45335.4|4
1721049880000|2024-07-15 13:24:40|45357.9|45337.9|45359.7|45339.7|45359.7|45339.7|45356.5|45336.5|10
1721049890000|2024-07-15 13:24:50|45359|45339|45354|45334|45359|45339|45354|45334|6
1721049900000|2024-07-15 13:25:00|45354.7|45334.7|45347.9|45327.9|45357.2|45337.2|45347.9|45327.9|16
1721049910000|2024-07-15 13:25:10|45354.7|45334.7|45360.4|45340.4|45360.4|45340.4|45354.7|45334.7|14
1721049920000|2024-07-15 13:25:20|45359.7|45339.7|45359.7|45339.7|45360.4|45340.4|45359.7|45339.7|15
1721049930000|2024-07-15 13:25:30|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|3
1721049940000|2024-07-15 13:25:40|45362.9|45342.9|45362.2|45342.2|45365.4|45345.4|45362.2|45342.2|5
1721049950000|2024-07-15 13:25:50|45364.7|45344.7|45365.4|45345.4|45365.4|45345.4|45362.9|45342.9|11
1721049960000|2024-07-15 13:26:00|45363.6|45343.6|45364.7|45344.7|45364.7|45344.7|45363.6|45343.6|5
1721049970000|2024-07-15 13:26:10|45367.2|45347.2|45374|45354|45374.7|45354.7|45367.2|45347.2|16
1721049980000|2024-07-15 13:26:20|45369.7|45349.7|45372.2|45352.2|45372.2|45352.2|45367.2|45347.2|11
1721049990000|2024-07-15 13:26:30|45374|45354|45379|45359|45379|45359|45374|45354|8
1721050000000|2024-07-15 13:26:40|45379.7|45359.7|45374|45354|45380.4|45360.4|45374|45354|16
1721050010000|2024-07-15 13:26:50|45374.7|45354.7|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|12
1721050020000|2024-07-15 13:27:00|45382.6|45362.6|45389.4|45369.4|45389.4|45369.4|45382.6|45362.6|28
1721050030000|2024-07-15 13:27:10|45386.9|45366.9|45381.9|45361.9|45386.9|45366.9|45381.9|45361.9|3
1721050040000|2024-07-15 13:27:20|45380.1|45360.1|45379.4|45359.4|45380.1|45360.1|45379.4|45359.4|5
1721050050000|2024-07-15 13:27:30|45381.2|45361.2|45381.2|45361.2|45385.1|45365.1|45381.2|45361.2|7
1721050060000|2024-07-15 13:27:40|45381.9|45361.9|45379.4|45359.4|45386.2|45366.2|45379.4|45359.4|14
1721050070000|2024-07-15 13:27:50|45377.6|45357.6|45378.3|45358.3|45378.3|45358.3|45377.6|45357.6|4
1721050080000|2024-07-15 13:28:00|45379|45359|45379|45359|45379|45359|45379|45359|2
1721050090000|2024-07-15 13:28:10|45378.3|45358.3|45383.3|45363.3|45383.3|45363.3|45377.6|45357.6|13
1721050100000|2024-07-15 13:28:20|45382.6|45362.6|45391.9|45371.9|45391.9|45371.9|45382.6|45362.6|24
1721050110000|2024-07-15 13:28:30|45394.4|45374.4|45399|45379|45399|45379|45394.4|45374.4|6
1721050120000|2024-07-15 13:28:40|45402.6|45382.6|45402.6|45382.6|45402.6|45382.6|45401.2|45381.2|13
1721050130000|2024-07-15 13:28:50|45401.9|45381.9|45407.6|45387.6|45407.6|45387.6|45401.9|45381.9|12
1721050140000|2024-07-15 13:29:00|45408.3|45388.3|45423.7|45403.7|45423.7|45403.7|45408.3|45388.3|19
1721050150000|2024-07-15 13:29:10|45424.4|45404.4|45422.6|45402.6|45425.1|45405.1|45421.9|45401.9|9
1721050160000|2024-07-15 13:29:20|45426.2|45406.2|45434.4|45414.4|45438|45418|45422.6|45402.6|37
1721050170000|2024-07-15 13:29:30|45431.9|45411.9|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|2
1721050180000|2024-07-15 13:29:40|45436.2|45416.2|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|19
1721050190000|2024-07-15 13:29:50|45437.6|45417.6|45436.2|45416.2|45437.6|45417.6|45436.2|45416.2|8
1721050200000|2024-07-15 13:30:00|45433|45413|45438.7|45418.7|45438.7|45418.7|45428.7|45408.7|35
1721050210000|2024-07-15 13:30:10|45439.4|45419.4|45431.2|45411.2|45443|45423|45431.2|45411.2|12
1721050220000|2024-07-15 13:30:20|45433.7|45413.7|45440.5|45420.5|45440.5|45420.5|45433.7|45413.7|14
1721050230000|2024-07-15 13:30:30|45439.8|45419.8|45436.2|45416.2|45439.8|45419.8|45436.2|45416.2|8
1721050240000|2024-07-15 13:30:40|45431.9|45411.9|45429.8|45409.8|45431.9|45411.9|45425.5|45405.5|18
1721050250000|2024-07-15 13:30:50|45431.2|45411.2|45426.2|45406.2|45431.2|45411.2|45420.5|45400.5|11
1721050260000|2024-07-15 13:31:00|45428|45408|45423|45403|45428|45408|45418|45398|9
1721050270000|2024-07-15 13:31:10|45421.2|45401.2|45420.5|45400.5|45421.2|45401.2|45406.2|45386.2|33
1721050280000|2024-07-15 13:31:20|45421.2|45401.2|45411.2|45391.2|45425.5|45405.5|45409.4|45389.4|8
1721050290000|2024-07-15 13:31:30|45413|45393|45408|45388|45414.8|45394.8|45408|45388|10
1721050300000|2024-07-15 13:31:40|45406.2|45386.2|45403|45383|45406.2|45386.2|45403|45383|7
1721050310000|2024-07-15 13:31:50|45404.8|45384.8|45421.6|45401.6|45421.6|45401.6|45404.8|45384.8|8
1721050320000|2024-07-15 13:32:00|45423|45403|45428|45408|45444.1|45424.1|45423|45403|17
1721050330000|2024-07-15 13:32:10|45427.3|45407.3|45419.8|45399.8|45428|45408|45418.4|45398.4|8
1721050340000|2024-07-15 13:32:20|45416.2|45396.2|45409.8|45389.8|45421.6|45401.6|45409.8|45389.8|8
1721050350000|2024-07-15 13:32:30|45408|45388|45406.2|45386.2|45408|45388|45405.5|45385.5|2
1721050360000|2024-07-15 13:32:40|45404.8|45384.8|45414.1|45394.1|45414.1|45394.1|45404.8|45384.8|8
1721050370000|2024-07-15 13:32:50|45409.8|45389.8|45409.8|45389.8|45411.6|45391.6|45406.6|45386.6|5
1721050380000|2024-07-15 13:33:00|45411.6|45391.6|45400.5|45380.5|45411.6|45391.6|45400.5|45380.5|12
1721050390000|2024-07-15 13:33:10|45403|45383|45406.6|45386.6|45406.6|45386.6|45401.6|45381.6|3
1721050400000|2024-07-15 13:33:20|45409.1|45389.1|45409.1|45389.1|45409.1|45389.1|45406.6|45386.6|5
1721050410000|2024-07-15 13:33:30|45414.1|45394.1|45409.8|45389.8|45414.1|45394.1|45407.3|45387.3|10
1721050420000|2024-07-15 13:33:40|45405.5|45385.5|45386.2|45366.2|45405.5|45385.5|45386.2|45366.2|8
1721050430000|2024-07-15 13:33:50|45388|45368|45386.2|45366.2|45391.2|45371.2|45386.2|45366.2|5
1721050440000|2024-07-15 13:34:00|45388|45368|45384.4|45364.4|45388.7|45368.7|45384.4|45364.4|11
1721050450000|2024-07-15 13:34:10|45381.2|45361.2|45376.2|45356.2|45381.2|45361.2|45376.2|45356.2|11
1721050460000|2024-07-15 13:34:20|45372.6|45352.6|45371.5|45351.5|45372.6|45352.6|45366.5|45346.5|22
1721050470000|2024-07-15 13:34:30|45370.8|45350.8|45374|45354|45374|45354|45370.8|45350.8|24
1721050480000|2024-07-15 13:34:40|45376.5|45356.5|45382.6|45362.6|45382.6|45362.6|45376.5|45356.5|4
1721050490000|2024-07-15 13:34:50|45384.4|45364.4|45400.1|45380.1|45400.1|45380.1|45384.4|45364.4|12
1721050500000|2024-07-15 13:35:00|45400.8|45380.8|45405.1|45385.1|45407.6|45387.6|45400.8|45380.8|13
1721050510000|2024-07-15 13:35:10|45403.3|45383.3|45408.3|45388.3|45408.3|45388.3|45401.9|45381.9|4
1721050520000|2024-07-15 13:35:20|45407.6|45387.6|45410.8|45390.8|45410.8|45390.8|45406.9|45386.9|5
1721050530000|2024-07-15 13:35:30|45409.4|45389.4|45404|45384|45410.8|45390.8|45404|45384|2
1721050540000|2024-07-15 13:35:40|45402.6|45382.6|45392.6|45372.6|45404|45384|45392.6|45372.6|5
1721050550000|2024-07-15 13:35:50|45390.1|45370.1|45387.2|45367.2|45390.1|45370.1|45385.8|45365.8|9
1721050560000|2024-07-15 13:36:00|45389|45369|45387.6|45367.6|45390.8|45370.8|45387.6|45367.6|0
1721050570000|2024-07-15 13:36:10|45388.3|45368.3|45368.3|45348.3|45389|45369|45368.3|45348.3|17
1721050580000|2024-07-15 13:36:20|45369|45349|45374|45354|45374|45354|45368.3|45348.3|11
1721050590000|2024-07-15 13:36:30|45375.4|45355.4|45380.8|45360.8|45380.8|45360.8|45375.4|45355.4|7
1721050600000|2024-07-15 13:36:40|45379|45359|45383.3|45363.3|45383.3|45363.3|45375.8|45355.8|10
1721050610000|2024-07-15 13:36:50|45382.6|45362.6|45380.8|45360.8|45384|45364|45380.8|45360.8|10
1721050620000|2024-07-15 13:37:00|45379|45359|45373.3|45353.3|45379|45359|45373.3|45353.3|5
1721050630000|2024-07-15 13:37:10|45371.5|45351.5|45384|45364|45384|45364|45366.5|45346.5|20
1721050640000|2024-07-15 13:37:20|45385.4|45365.4|45389|45369|45390.8|45370.8|45385.4|45365.4|5
1721050650000|2024-07-15 13:37:30|45388.3|45368.3|45389|45369|45389|45369|45385.8|45365.8|4
1721050660000|2024-07-15 13:37:40|45388.3|45368.3|45386.5|45366.5|45391.5|45371.5|45386.5|45366.5|7
1721050670000|2024-07-15 13:37:50|45387.2|45367.2|45386.5|45366.5|45387.2|45367.2|45384.7|45364.7|10
1721050680000|2024-07-15 13:38:00|45387.2|45367.2|45380.4|45360.4|45387.2|45367.2|45379|45359|11
1721050690000|2024-07-15 13:38:10|45379.7|45359.7|45379.7|45359.7|45384|45364|45379.7|45359.7|5
1721050700000|2024-07-15 13:38:20|45379|45359|45377.2|45357.2|45379.7|45359.7|45377.2|45357.2|10
1721050710000|2024-07-15 13:38:30|45375.4|45355.4|45374|45354|45375.4|45355.4|45369|45349|7
1721050720000|2024-07-15 13:38:40|45374.7|45354.7|45374|45354|45374.7|45354.7|45374|45354|0
1721050730000|2024-07-15 13:38:50|45373.3|45353.3|45375.4|45355.4|45375.4|45355.4|45369.7|45349.7|10
1721050740000|2024-07-15 13:39:00|45379.7|45359.7|45382.2|45362.2|45382.9|45362.9|45377.2|45357.2|24
1721050750000|2024-07-15 13:39:10|45384|45364|45387.2|45367.2|45391.5|45371.5|45384|45364|19
1721050760000|2024-07-15 13:39:20|45386.5|45366.5|45397.2|45377.2|45397.2|45377.2|45386.5|45366.5|7
1721050770000|2024-07-15 13:39:30|45400.8|45380.8|45409|45389|45409|45389|45400.8|45380.8|2
1721050780000|2024-07-15 13:39:40|45405.4|45385.4|45406.5|45386.5|45409|45389|45401.5|45381.5|6
1721050790000|2024-07-15 13:39:50|45405.8|45385.8|45414|45394|45414|45394|45404|45384|19
1721050800000|2024-07-15 13:40:00|45416.5|45396.5|45399|45379|45419|45399|45399|45379|9
1721050810000|2024-07-15 13:40:10|45401.5|45381.5|45403.3|45383.3|45406.5|45386.5|45401.5|45381.5|10
1721050820000|2024-07-15 13:40:20|45404|45384|45399.7|45379.7|45404|45384|45399.7|45379.7|7
1721050830000|2024-07-15 13:40:30|45397.2|45377.2|45371.5|45351.5|45397.2|45377.2|45366.5|45346.5|21
1721050840000|2024-07-15 13:40:40|45375.1|45355.1|45372.2|45352.2|45376.5|45356.5|45369.7|45349.7|2
1721050850000|2024-07-15 13:40:50|45374|45354|45387.2|45367.2|45390.8|45370.8|45374|45354|11
1721050860000|2024-07-15 13:41:00|45386.5|45366.5|45354|45334|45386.5|45366.5|45354|45334|26
1721050870000|2024-07-15 13:41:10|45350.8|45330.8|45359|45339|45359|45339|45348.3|45328.3|16
1721050880000|2024-07-15 13:41:20|45360.8|45340.8|45364|45344|45364|45344|45359|45339|8
1721050890000|2024-07-15 13:41:30|45362.2|45342.2|45364|45344|45369|45349|45359|45339|15
1721050900000|2024-07-15 13:41:40|45359.7|45339.7|45349|45329|45359.7|45339.7|45349|45329|30
1721050910000|2024-07-15 13:41:50|45349.7|45329.7|45349|45329|45354|45334|45346.5|45326.5|9
1721050920000|2024-07-15 13:42:00|45351.5|45331.5|45364|45344|45364.7|45344.7|45349|45329|20
1721050930000|2024-07-15 13:42:10|45367.2|45347.2|45367.2|45347.2|45375.8|45355.8|45367.2|45347.2|14
1721050940000|2024-07-15 13:42:20|45365.4|45345.4|45362.2|45342.2|45367.2|45347.2|45362.2|45342.2|6
1721050950000|2024-07-15 13:42:30|45364|45344|45377.2|45357.2|45377.2|45357.2|45364|45344|15
1721050960000|2024-07-15 13:42:40|45375.8|45355.8|45404|45384|45404|45384|45374|45354|10
1721050970000|2024-07-15 13:42:50|45404.7|45384.7|45404|45384|45405.8|45385.8|45400.8|45380.8|8
1721050980000|2024-07-15 13:43:00|45402.2|45382.2|45399.7|45379.7|45402.2|45382.2|45397.2|45377.2|20
1721050990000|2024-07-15 13:43:10|45401.5|45381.5|45404|45384|45407.2|45387.2|45401.5|45381.5|15
1721051000000|2024-07-15 13:43:20|45402.2|45382.2|45386.5|45366.5|45402.2|45382.2|45384.7|45364.7|7
1721051010000|2024-07-15 13:43:30|45382.9|45362.9|45367.2|45347.2|45382.9|45362.9|45365.4|45345.4|16
1721051020000|2024-07-15 13:43:40|45369|45349|45379|45359|45381.5|45361.5|45369|45349|5
1721051030000|2024-07-15 13:43:50|45378.3|45358.3|45379|45359|45381.5|45361.5|45377.2|45357.2|9
1721051040000|2024-07-15 13:44:00|45379.7|45359.7|45375.8|45355.8|45384|45364|45375.8|45355.8|5
1721051050000|2024-07-15 13:44:10|45376.5|45356.5|45371.5|45351.5|45376.5|45356.5|45367.2|45347.2|17
1721051060000|2024-07-15 13:44:20|45373.3|45353.3|45375.8|45355.8|45375.8|45355.8|45371.5|45351.5|2
1721051070000|2024-07-15 13:44:30|45376.5|45356.5|45377.2|45357.2|45379|45359|45374|45354|8
1721051080000|2024-07-15 13:44:40|45379|45359|45387.2|45367.2|45391.5|45371.5|45374|45354|21
1721051090000|2024-07-15 13:44:50|45389|45369|45397.2|45377.2|45397.2|45377.2|45387.2|45367.2|6
1721051100000|2024-07-15 13:45:00|45399|45379|45414|45394|45414|45394|45397.2|45377.2|18
1721051110000|2024-07-15 13:45:10|45409.7|45389.7|45407.2|45387.2|45409.7|45389.7|45404|45384|18
1721051120000|2024-07-15 13:45:20|45405.8|45385.8|45409|45389|45412.2|45392.2|45404|45384|15
1721051130000|2024-07-15 13:45:30|45407.2|45387.2|45401.5|45381.5|45407.2|45387.2|45399|45379|9
1721051140000|2024-07-15 13:45:40|45404|45384|45417.6|45397.6|45417.6|45397.6|45404|45384|16
1721051150000|2024-07-15 13:45:50|45414|45394|45419|45399|45419|45399|45414|45394|2
1721051160000|2024-07-15 13:46:00|45417.2|45397.2|45415.8|45395.8|45419|45399|45415.8|45395.8|52
1721051170000|2024-07-15 13:46:10|45416.5|45396.5|45419|45399|45419|45399|45416.5|45396.5|4
1721051180000|2024-07-15 13:46:20|45422.6|45402.6|45436.5|45416.5|45436.5|45416.5|45422.6|45402.6|34
1721051190000|2024-07-15 13:46:30|45435.8|45415.8|45435.8|45415.8|45436.5|45416.5|45429|45409|17
1721051200000|2024-07-15 13:46:40|45434|45414|45423.3|45403.3|45434|45414|45423.3|45403.3|13
1721051210000|2024-07-15 13:46:50|45424|45404|45417.2|45397.2|45424|45404|45417.2|45397.2|23
1721051220000|2024-07-15 13:47:00|45414|45394|45404|45384|45414|45394|45403.3|45383.3|6
1721051230000|2024-07-15 13:47:10|45402.2|45382.2|45396.5|45376.5|45402.2|45382.2|45395.4|45375.4|28
1721051240000|2024-07-15 13:47:20|45394.7|45374.7|45397.2|45377.2|45400.4|45380.4|45394.7|45374.7|3
1721051250000|2024-07-15 13:47:30|45395.4|45375.4|45389|45369|45397.2|45377.2|45388.3|45368.3|5
1721051260000|2024-07-15 13:47:40|45388.3|45368.3|45379|45359|45389|45369|45379|45359|4
1721051270000|2024-07-15 13:47:50|45379.7|45359.7|45380.4|45360.4|45380.4|45360.4|45374|45354|9
1721051280000|2024-07-15 13:48:00|45382.2|45362.2|45387.2|45367.2|45387.2|45367.2|45382.2|45362.2|19
1721051290000|2024-07-15 13:48:10|45389|45369|45389.7|45369.7|45389.7|45369.7|45384|45364|3
1721051300000|2024-07-15 13:48:20|45389|45369|45389.7|45369.7|45389.7|45369.7|45384.7|45364.7|9
1721051310000|2024-07-15 13:48:30|45389|45369|45389|45369|45389|45369|45384|45364|13
1721051320000|2024-07-15 13:48:40|45389.7|45369.7|45389.7|45369.7|45390.4|45370.4|45389.7|45369.7|12
1721051330000|2024-07-15 13:48:50|45389|45369|45392.2|45372.2|45394.7|45374.7|45389|45369|4
1721051340000|2024-07-15 13:49:00|45394|45374|45405.4|45385.4|45405.4|45385.4|45394|45374|15
1721051350000|2024-07-15 13:49:10|45407.2|45387.2|45412.2|45392.2|45412.2|45392.2|45407.2|45387.2|15
1721051360000|2024-07-15 13:49:20|45414|45394|45422.2|45402.2|45422.2|45402.2|45412.2|45392.2|6
1721051370000|2024-07-15 13:49:30|45420.4|45400.4|45426.5|45406.5|45427.2|45407.2|45419|45399|2
1721051380000|2024-07-15 13:49:40|45427.2|45407.2|45417.2|45397.2|45427.2|45407.2|45417.2|45397.2|8
1721051390000|2024-07-15 13:49:50|45415.8|45395.8|45419|45399|45419|45399|45414|45394|13
1721051400000|2024-07-15 13:50:00|45422.2|45402.2|45399.7|45379.7|45422.2|45402.2|45399|45379|24
1721051410000|2024-07-15 13:50:10|45404|45384|45394.7|45374.7|45404|45384|45390.8|45370.8|11
1721051420000|2024-07-15 13:50:20|45395.8|45375.8|45404|45384|45404|45384|45395.4|45375.4|7
1721051430000|2024-07-15 13:50:30|45406.5|45386.5|45409|45389|45409|45389|45406.5|45386.5|7
1721051440000|2024-07-15 13:50:40|45404.7|45384.7|45404|45384|45405.8|45385.8|45404|45384|5
1721051450000|2024-07-15 13:50:50|45402.2|45382.2|45399.7|45379.7|45402.2|45382.2|45396.5|45376.5|4
1721051460000|2024-07-15 13:51:00|45399|45379|45392.2|45372.2|45399|45379|45392.2|45372.2|23
1721051470000|2024-07-15 13:51:10|45390.4|45370.4|45394|45374|45394|45374|45389|45369|4
1721051480000|2024-07-15 13:51:20|45392.2|45372.2|45399|45379|45399|45379|45392.2|45372.2|3
1721051490000|2024-07-15 13:51:30|45397.2|45377.2|45396.5|45376.5|45401.5|45381.5|45396.5|45376.5|38
1721051500000|2024-07-15 13:51:40|45394|45374|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|19
1721051510000|2024-07-15 13:51:50|45389.7|45369.7|45390.4|45370.4|45392.2|45372.2|45389|45369|16
1721051520000|2024-07-15 13:52:00|45392.2|45372.2|45386.5|45366.5|45392.2|45372.2|45386.5|45366.5|18
1721051530000|2024-07-15 13:52:10|45384|45364|45382.2|45362.2|45384|45364|45381.5|45361.5|11
1721051540000|2024-07-15 13:52:20|45384|45364|45406.5|45386.5|45406.5|45386.5|45384|45364|20
1721051550000|2024-07-15 13:52:30|45410.1|45390.1|45424|45404|45427.2|45407.2|45410.1|45390.1|24
1721051560000|2024-07-15 13:52:40|45425.8|45405.8|45429.7|45409.7|45429.7|45409.7|45425.8|45405.8|4
1721051570000|2024-07-15 13:52:50|45434.7|45414.7|45450.8|45430.8|45452.2|45432.2|45434.7|45414.7|10
1721051580000|2024-07-15 13:53:00|45451.5|45431.5|45461.5|45441.5|45461.5|45441.5|45450.8|45430.8|10
1721051590000|2024-07-15 13:53:10|45459.7|45439.7|45462.2|45442.2|45464|45444|45459.7|45439.7|6
1721051600000|2024-07-15 13:53:20|45464|45444|45474|45454|45477.2|45457.2|45459.7|45439.7|54
1721051610000|2024-07-15 13:53:30|45472.2|45452.2|45455.8|45435.8|45472.2|45452.2|45455.8|45435.8|29
1721051620000|2024-07-15 13:53:40|45453.3|45433.3|45443.6|45423.6|45453.3|45433.3|45442.9|45422.9|38
1721051630000|2024-07-15 13:53:50|45442.2|45422.2|45438.6|45418.6|45442.2|45422.2|45437.2|45417.2|9
1721051640000|2024-07-15 13:54:00|45440.4|45420.4|45423.6|45403.6|45440.4|45420.4|45423.6|45403.6|17
1721051650000|2024-07-15 13:54:10|45421.1|45401.1|45413.6|45393.6|45421.1|45401.1|45406.1|45386.1|16
1721051660000|2024-07-15 13:54:20|45415.4|45395.4|45423.6|45403.6|45423.6|45403.6|45415.4|45395.4|11
1721051670000|2024-07-15 13:54:30|45430|45410|45432.2|45412.2|45433.6|45413.6|45428.6|45408.6|8
1721051680000|2024-07-15 13:54:40|45430.4|45410.4|45427.2|45407.2|45430.4|45410.4|45425.4|45405.4|5
1721051690000|2024-07-15 13:54:50|45428.6|45408.6|45425.4|45405.4|45428.6|45408.6|45425.4|45405.4|17
1721051700000|2024-07-15 13:55:00|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45420.4|45400.4|15
1721051710000|2024-07-15 13:55:10|45425.4|45405.4|45432.2|45412.2|45432.2|45412.2|45425.4|45405.4|13
1721051720000|2024-07-15 13:55:20|45432.9|45412.9|45436.1|45416.1|45436.1|45416.1|45430.4|45410.4|3
1721051730000|2024-07-15 13:55:30|45441.1|45421.1|45441.1|45421.1|45445.4|45425.4|45440.4|45420.4|12
1721051740000|2024-07-15 13:55:40|45442.9|45422.9|45446.1|45426.1|45446.1|45426.1|45441.1|45421.1|5
1721051750000|2024-07-15 13:55:50|45448.6|45428.6|45446.1|45426.1|45449.3|45429.3|45446.1|45426.1|11
1721051760000|2024-07-15 13:56:00|45445.4|45425.4|45445.4|45425.4|45446.1|45426.1|45445.4|45425.4|12
1721051770000|2024-07-15 13:56:10|45446.1|45426.1|45455.4|45435.4|45455.4|45435.4|45445.4|45425.4|14
1721051780000|2024-07-15 13:56:20|45457.2|45437.2|45455.4|45435.4|45460.4|45440.4|45455.4|45435.4|16
1721051790000|2024-07-15 13:56:30|45457.9|45437.9|45458.6|45438.6|45458.6|45438.6|45455.4|45435.4|0
1721051800000|2024-07-15 13:56:40|45460.4|45440.4|45460.4|45440.4|45460.4|45440.4|45455.4|45435.4|9
1721051810000|2024-07-15 13:56:50|45458.6|45438.6|45465.4|45445.4|45465.4|45445.4|45455.4|45435.4|36
1721051820000|2024-07-15 13:57:00|45464.7|45444.7|45469|45449|45469|45449|45464.7|45444.7|6
1721051830000|2024-07-15 13:57:10|45470.8|45450.8|45473.3|45453.3|45474|45454|45470.8|45450.8|16
1721051840000|2024-07-15 13:57:20|45474|45454|45474|45454|45475.8|45455.8|45474|45454|10
1721051850000|2024-07-15 13:57:30|45473.3|45453.3|45475.1|45455.1|45475.1|45455.1|45470.8|45450.8|8
1721051860000|2024-07-15 13:57:40|45475.8|45455.8|45475.8|45455.8|45476.5|45456.5|45475.8|45455.8|0
1721051870000|2024-07-15 13:57:50|45476.5|45456.5|45479|45459|45480.8|45460.8|45476.5|45456.5|4
1721051880000|2024-07-15 13:58:00|45477.2|45457.2|45480.8|45460.8|45480.8|45460.8|45474|45454|16
1721051890000|2024-07-15 13:58:10|45479|45459|45477.6|45457.6|45479|45459|45477.6|45457.6|8
1721051900000|2024-07-15 13:58:20|45478.3|45458.3|45498.3|45478.3|45498.3|45478.3|45478.3|45458.3|29
1721051910000|2024-07-15 13:58:30|45499|45479|45496.5|45476.5|45499|45479|45496.5|45476.5|20
1721051920000|2024-07-15 13:58:40|45494|45474|45494|45474|45494|45474|45491.5|45471.5|10
1721051930000|2024-07-15 13:58:50|45492.2|45472.2|45486.5|45466.5|45494|45474|45484|45464|26
1721051940000|2024-07-15 13:59:00|45488.3|45468.3|45492.2|45472.2|45492.2|45472.2|45486.5|45466.5|0
1721051950000|2024-07-15 13:59:10|45494|45474|45497.2|45477.2|45499.7|45479.7|45494|45474|7
1721051960000|2024-07-15 13:59:20|45499.7|45479.7|45506.5|45486.5|45508.3|45488.3|45499.7|45479.7|23
1721051970000|2024-07-15 13:59:30|45507.2|45487.2|45504|45484|45509.7|45489.7|45504|45484|16
1721051980000|2024-07-15 13:59:40|45504.7|45484.7|45507.2|45487.2|45507.2|45487.2|45504|45484|7
1721051990000|2024-07-15 13:59:50|45505.4|45485.4|45504|45484|45505.4|45485.4|45499|45479|11
1721052000000|2024-07-15 14:00:00|45502.2|45482.2|45489|45469|45502.2|45482.2|45484.7|45464.7|19
1721052010000|2024-07-15 14:00:10|45489.7|45469.7|45489|45469|45494|45474|45489|45469|22
1721052020000|2024-07-15 14:00:20|45492.2|45472.2|45499|45479|45499|45479|45492.2|45472.2|8
1721052030000|2024-07-15 14:00:30|45500.8|45480.8|45496.5|45476.5|45501.5|45481.5|45494.7|45474.7|8
1721052040000|2024-07-15 14:00:40|45499|45479|45504.7|45484.7|45504.7|45484.7|45497.2|45477.2|9
1721052050000|2024-07-15 14:00:50|45504|45484|45514|45494|45514|45494|45504|45484|5
1721052060000|2024-07-15 14:01:00|45514.7|45494.7|45532.6|45512.6|45537.6|45517.6|45514.7|45494.7|76
1721052070000|2024-07-15 14:01:10|45530.8|45510.8|45522.6|45502.6|45530.8|45510.8|45521.5|45501.5|7
1721052080000|2024-07-15 14:01:20|45519|45499|45513.3|45493.3|45519|45499|45513.3|45493.3|20
1721052090000|2024-07-15 14:01:30|45515.1|45495.1|45512.6|45492.6|45515.8|45495.8|45510.1|45490.1|6
1721052100000|2024-07-15 14:01:40|45510.8|45490.8|45516.5|45496.5|45516.5|45496.5|45507.6|45487.6|8
1721052110000|2024-07-15 14:01:50|45515.8|45495.8|45524.4|45504.4|45524.4|45504.4|45515.8|45495.8|12
1721052120000|2024-07-15 14:02:00|45527.6|45507.6|45530.1|45510.1|45532.6|45512.6|45527.6|45507.6|9
1721052130000|2024-07-15 14:02:10|45530.8|45510.8|45527.6|45507.6|45532.6|45512.6|45527.6|45507.6|12
1721052140000|2024-07-15 14:02:20|45528.3|45508.3|45527.6|45507.6|45530.8|45510.8|45527.6|45507.6|7
1721052150000|2024-07-15 14:02:30|45526.9|45506.9|45520.1|45500.1|45526.9|45506.9|45520.1|45500.1|5
1721052160000|2024-07-15 14:02:40|45519.4|45499.4|45508.3|45488.3|45519.4|45499.4|45508.3|45488.3|22
1721052170000|2024-07-15 14:02:50|45507.6|45487.6|45494|45474|45507.6|45487.6|45492.2|45472.2|4
1721052180000|2024-07-15 14:03:00|45492.2|45472.2|45489|45469|45494|45474|45489|45469|8
1721052190000|2024-07-15 14:03:10|45484.7|45464.7|45485.8|45465.8|45485.8|45465.8|45482.2|45462.2|7
1721052200000|2024-07-15 14:03:20|45487.6|45467.6|45491.5|45471.5|45491.5|45471.5|45487.6|45467.6|4
1721052210000|2024-07-15 14:03:30|45490.8|45470.8|45493.3|45473.3|45493.3|45473.3|45488.3|45468.3|3
1721052220000|2024-07-15 14:03:40|45495.8|45475.8|45494|45474|45496.5|45476.5|45493.3|45473.3|5
1721052230000|2024-07-15 14:03:50|45495.8|45475.8|45499|45479|45499|45479|45495.8|45475.8|6
1721052240000|2024-07-15 14:04:00|45497.2|45477.2|45494|45474|45499|45479|45494|45474|5
1721052250000|2024-07-15 14:04:10|45493.3|45473.3|45484|45464|45493.3|45473.3|45484|45464|10
1721052260000|2024-07-15 14:04:20|45482.2|45462.2|45484.7|45464.7|45484.7|45464.7|45474.7|45454.7|13
1721052270000|2024-07-15 14:04:30|45485.4|45465.4|45484|45464|45485.8|45465.8|45482.2|45462.2|5
1721052280000|2024-07-15 14:04:40|45482.2|45462.2|45484|45464|45484|45464|45480.8|45460.8|5
1721052290000|2024-07-15 14:04:50|45479|45459|45484|45464|45484|45464|45479|45459|9
1721052300000|2024-07-15 14:05:00|45485.8|45465.8|45484|45464|45485.8|45465.8|45484|45464|6
1721052310000|2024-07-15 14:05:10|45481.5|45461.5|45474|45454|45481.5|45461.5|45469.7|45449.7|20
1721052320000|2024-07-15 14:05:20|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45469|45449|7
1721052330000|2024-07-15 14:05:30|45474|45454|45469|45449|45474|45454|45469|45449|14
1721052340000|2024-07-15 14:05:40|45467.2|45447.2|45464.7|45444.7|45469|45449|45464.7|45444.7|2
1721052350000|2024-07-15 14:05:50|45464|45444|45468.3|45448.3|45468.3|45448.3|45464|45444|2
1721052360000|2024-07-15 14:06:00|45469|45449|45471.5|45451.5|45474|45454|45469|45449|27
1721052370000|2024-07-15 14:06:10|45470.8|45450.8|45469|45449|45470.8|45450.8|45466.5|45446.5|3
1721052380000|2024-07-15 14:06:20|45467.2|45447.2|45470.8|45450.8|45471.5|45451.5|45467.2|45447.2|4
1721052390000|2024-07-15 14:06:30|45469|45449|45477.2|45457.2|45479|45459|45469|45449|22
1721052400000|2024-07-15 14:06:40|45479|45459|45469.7|45449.7|45479|45459|45467.2|45447.2|4
1721052410000|2024-07-15 14:06:50|45469|45449|45464.7|45444.7|45469|45449|45464.7|45444.7|2
1721052420000|2024-07-15 14:07:00|45465.8|45445.8|45471.5|45451.5|45471.5|45451.5|45465.8|45445.8|7
1721052430000|2024-07-15 14:07:10|45469.7|45449.7|45477.2|45457.2|45479|45459|45469.7|45449.7|12
1721052440000|2024-07-15 14:07:20|45475.4|45455.4|45477.2|45457.2|45477.2|45457.2|45474|45454|6
1721052450000|2024-07-15 14:07:30|45474|45454|45484|45464|45484|45464|45474|45454|6
1721052460000|2024-07-15 14:07:40|||||||||3
1721052470000|2024-07-15 14:07:50|45486.5|45466.5|45488.3|45468.3|45488.3|45468.3|45485.8|45465.8|4
1721052480000|2024-07-15 14:08:00|45489|45469|45498.3|45478.3|45498.3|45478.3|45489|45469|8
1721052490000|2024-07-15 14:08:10|45494.7|45474.7|45499|45479|45499|45479|45494.7|45474.7|2
1721052500000|2024-07-15 14:08:20|45495.8|45475.8|45499|45479|45499|45479|45494|45474|4
1721052510000|2024-07-15 14:08:30|45499.7|45479.7|45491.5|45471.5|45499.7|45479.7|45491.5|45471.5|9
1721052520000|2024-07-15 14:08:40|45489|45469|45489|45469|45490.8|45470.8|45489|45469|0
1721052530000|2024-07-15 14:08:50|45491.5|45471.5|45494|45474|45494|45474|45490.8|45470.8|4
1721052540000|2024-07-15 14:09:00|45495.8|45475.8|45504|45484|45504|45484|45495.8|45475.8|4
1721052550000|2024-07-15 14:09:10|45500.8|45480.8|45511.5|45491.5|45511.5|45491.5|45500.8|45480.8|6
1721052560000|2024-07-15 14:09:20|45512.2|45492.2|45508.3|45488.3|45512.2|45492.2|45508.3|45488.3|5
1721052570000|2024-07-15 14:09:30|45509|45489|45510.8|45490.8|45510.8|45490.8|45506.5|45486.5|6
1721052580000|2024-07-15 14:09:40|45511.5|45491.5|45513.3|45493.3|45514|45494|45509|45489|13
1721052590000|2024-07-15 14:09:50|45509|45489|45515.8|45495.8|45515.8|45495.8|45509|45489|4
1721052600000|2024-07-15 14:10:00|45517.6|45497.6|45502.2|45482.2|45521.5|45501.5|45502.2|45482.2|25
1721052610000|2024-07-15 14:10:10|45501.5|45481.5|45499|45479|45501.5|45481.5|45499|45479|2
1721052620000|2024-07-15 14:10:20|45500.8|45480.8|45499|45479|45501.5|45481.5|45498.3|45478.3|3
1721052630000|2024-07-15 14:10:30|45498.3|45478.3|45499|45479|45499|45479|45498.3|45478.3|3
1721052640000|2024-07-15 14:10:40|45498.3|45478.3|45499|45479|45499|45479|45495.8|45475.8|11
1721052650000|2024-07-15 14:10:50|45500.8|45480.8|45504|45484|45504.7|45484.7|45499|45479|1
1721052660000|2024-07-15 14:11:00|45504.7|45484.7|45503.3|45483.3|45504.7|45484.7|45502.6|45482.6|9
1721052670000|2024-07-15 14:11:10|45504|45484|45504|45484|45506.5|45486.5|45504|45484|2
1721052680000|2024-07-15 14:11:20|||||||||3
1721052690000|2024-07-15 14:11:30|45502.2|45482.2|45494|45474|45502.2|45482.2|45494|45474|10
1721052700000|2024-07-15 14:11:40|45495.8|45475.8|45495.8|45475.8|45495.8|45475.8|45491.5|45471.5|3
1721052710000|2024-07-15 14:11:50|45494|45474|45495.8|45475.8|45497.2|45477.2|45494|45474|2
1721052720000|2024-07-15 14:12:00|45494|45474|45494|45474|45494|45474|45494|45474|6
1721052730000|2024-07-15 14:12:10|45490.4|45470.4|45476.5|45456.5|45490.4|45470.4|45476.5|45456.5|8
1721052740000|2024-07-15 14:12:20|45474.7|45454.7|45472.9|45452.9|45474.7|45454.7|45470.4|45450.4|4
1721052750000|2024-07-15 14:12:30|45472.2|45452.2|45470.4|45450.4|45472.9|45452.9|45469.7|45449.7|4
1721052760000|2024-07-15 14:12:40|45472.2|45452.2|45465.4|45445.4|45472.2|45452.2|45465.4|45445.4|5
1721052770000|2024-07-15 14:12:50|45464.7|45444.7|45464|45444|45464.7|45444.7|45462.2|45442.2|0
1721052780000|2024-07-15 14:13:00|45465.4|45445.4|45465.4|45445.4|45468.6|45448.6|45465.4|45445.4|5
1721052790000|2024-07-15 14:13:10|45467.2|45447.2|45460.4|45440.4|45467.2|45447.2|45460.4|45440.4|2
1721052800000|2024-07-15 14:13:20|45462.2|45442.2|45457.2|45437.2|45462.9|45442.9|45457.2|45437.2|8
1721052810000|2024-07-15 14:13:30|45456.5|45436.5|45454|45434|45456.5|45436.5|45453.3|45433.3|0
1721052820000|2024-07-15 14:13:40|45453.3|45433.3|45449.7|45429.7|45454|45434|45449.7|45429.7|5
1721052830000|2024-07-15 14:13:50|45450.4|45430.4|45450.4|45430.4|45450.4|45430.4|45450.4|45430.4|6
1721052840000|2024-07-15 14:14:00|45451.1|45431.1|45450.4|45430.4|45452.2|45432.2|45448.6|45428.6|10
1721052850000|2024-07-15 14:14:10|45448.6|45428.6|45445.4|45425.4|45448.6|45428.6|45445.4|45425.4|2
1721052860000|2024-07-15 14:14:20|45447.2|45427.2|45447.2|45427.2|45447.2|45427.2|45445.4|45425.4|4
1721052870000|2024-07-15 14:14:30|45449.7|45429.7|45449.7|45429.7|45450.4|45430.4|45449.7|45429.7|4
1721052880000|2024-07-15 14:14:40|45450.4|45430.4|45452.2|45432.2|45452.9|45432.9|45449.7|45429.7|0
1721052890000|2024-07-15 14:14:50|45452.9|45432.9|45450.4|45430.4|45454.7|45434.7|45450.4|45430.4|6
1721052900000|2024-07-15 14:15:00|45452.2|45432.2|45452.2|45432.2|45452.9|45432.9|45450.4|45430.4|1
1721052910000|2024-07-15 14:15:10|45452.9|45432.9|45455.4|45435.4|45455.4|45435.4|45452.9|45432.9|5
1721052920000|2024-07-15 14:15:20|45460.4|45440.4|45465.4|45445.4|45465.4|45445.4|45460.4|45440.4|13
1721052930000|2024-07-15 14:15:30|45470.4|45450.4|45474.7|45454.7|45474.7|45454.7|45470.4|45450.4|7
1721052940000|2024-07-15 14:15:40|45472.9|45452.9|45477.2|45457.2|45477.2|45457.2|45472.9|45452.9|9
1721052950000|2024-07-15 14:15:50|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|4
1721052960000|2024-07-15 14:16:00|45477.2|45457.2|45481.1|45461.1|45481.1|45461.1|45477.2|45457.2|10
1721052970000|2024-07-15 14:16:10|45480.4|45460.4|45485.4|45465.4|45487.2|45467.2|45480.4|45460.4|15
1721052980000|2024-07-15 14:16:20|45487.2|45467.2|45487.2|45467.2|45489|45469|45487.2|45467.2|8
1721052990000|2024-07-15 14:16:30|45486.5|45466.5|45489.7|45469.7|45489.7|45469.7|45484.7|45464.7|8
1721053000000|2024-07-15 14:16:40|45490.4|45470.4|45489.7|45469.7|45490.4|45470.4|45489.7|45469.7|7
1721053010000|2024-07-15 14:16:50|45487.9|45467.9|45487.2|45467.2|45487.9|45467.9|45484|45464|10
1721053020000|2024-07-15 14:17:00|45489.7|45469.7|45494.7|45474.7|45494.7|45474.7|45489.7|45469.7|7
1721053030000|2024-07-15 14:17:10|45495.4|45475.4|45502.2|45482.2|45502.2|45482.2|45495.4|45475.4|5
1721053040000|2024-07-15 14:17:20|45504|45484|45504|45484|45504|45484|45504|45484|5
1721053050000|2024-07-15 14:17:30|45505.8|45485.8|45505.4|45485.4|45507.9|45487.9|45503.6|45483.6|7
1721053060000|2024-07-15 14:17:40|45507.2|45487.2|45507.2|45487.2|45507.2|45487.2|45507.2|45487.2|6
1721053070000|2024-07-15 14:17:50|45508.6|45488.6|45512.9|45492.9|45512.9|45492.9|45505.4|45485.4|6
1721053080000|2024-07-15 14:18:00|45515.4|45495.4|45511.5|45491.5|45515.4|45495.4|45511.5|45491.5|9
1721053090000|2024-07-15 14:18:10|45512.2|45492.2|45505.4|45485.4|45512.2|45492.2|45505.4|45485.4|6
1721053100000|2024-07-15 14:18:20|45503.6|45483.6|45495.4|45475.4|45505.4|45485.4|45494.7|45474.7|9
1721053110000|2024-07-15 14:18:30|45497.2|45477.2|45496.1|45476.1|45497.9|45477.9|45495.4|45475.4|5
1721053120000|2024-07-15 14:18:40|45497.9|45477.9|45493.6|45473.6|45497.9|45477.9|45493.6|45473.6|6
1721053130000|2024-07-15 14:18:50|45492.9|45472.9|45490.4|45470.4|45492.9|45472.9|45489.7|45469.7|7
1721053140000|2024-07-15 14:19:00|45485.4|45465.4|45485.4|45465.4|45485.4|45465.4|45485.4|45465.4|6
1721053150000|2024-07-15 14:19:10|45488.6|45468.6|45497.2|45477.2|45497.2|45477.2|45488.6|45468.6|13
1721053160000|2024-07-15 14:19:20|45499|45479|45495.4|45475.4|45500.4|45480.4|45495.4|45475.4|16
1721053170000|2024-07-15 14:19:30|45496.1|45476.1|45498.6|45478.6|45498.6|45478.6|45496.1|45476.1|2
1721053180000|2024-07-15 14:19:40|45495.4|45475.4|45495.4|45475.4|45498.6|45478.6|45495.4|45475.4|6
1721053190000|2024-07-15 14:19:50|45493.6|45473.6|45495.4|45475.4|45495.4|45475.4|45492.9|45472.9|4
1721053200000|2024-07-15 14:20:00|45497.2|45477.2|45500.4|45480.4|45500.4|45480.4|45497.2|45477.2|12
1721053210000|2024-07-15 14:20:10|45497.9|45477.9|45498.6|45478.6|45500.4|45480.4|45497.9|45477.9|6
1721053220000|2024-07-15 14:20:20|45497.9|45477.9|45491.1|45471.1|45497.9|45477.9|45491.1|45471.1|12
1721053230000|2024-07-15 14:20:30|45488.6|45468.6|45477.5|45457.5|45489.3|45469.3|45477.5|45457.5|9
1721053240000|2024-07-15 14:20:40|45479.3|45459.3|45476.8|45456.8|45479.3|45459.3|45476.8|45456.8|3
1721053250000|2024-07-15 14:20:50|45475|45455|45470|45450|45475|45455|45470|45450|8
1721053260000|2024-07-15 14:21:00|45468.6|45448.6|45465.4|45445.4|45468.6|45448.6|45464.3|45444.3|6
1721053270000|2024-07-15 14:21:10|45464.7|45444.7|45465.4|45445.4|45465.4|45445.4|45462.2|45442.2|23
1721053280000|2024-07-15 14:21:20|45463.6|45443.6|45457.2|45437.2|45463.6|45443.6|45457.2|45437.2|5
1721053290000|2024-07-15 14:21:30|45460.4|45440.4|45458.6|45438.6|45460.4|45440.4|45455.4|45435.4|4
1721053300000|2024-07-15 14:21:40|45460.4|45440.4|45463.6|45443.6|45464.3|45444.3|45460.4|45440.4|19
1721053310000|2024-07-15 14:21:50|45461.8|45441.8|45460.4|45440.4|45461.8|45441.8|45460.4|45440.4|5
1721053320000|2024-07-15 14:22:00|45461.1|45441.1|45463.6|45443.6|45463.6|45443.6|45461.1|45441.1|5
1721053330000|2024-07-15 14:22:10|45465.4|45445.4|45465.4|45445.4|45469.7|45449.7|45465.4|45445.4|18
1721053340000|2024-07-15 14:22:20|45463.6|45443.6|45466.8|45446.8|45466.8|45446.8|45463.6|45443.6|23
1721053350000|2024-07-15 14:22:30|45468.6|45448.6|45471.8|45451.8|45471.8|45451.8|45466.8|45446.8|8
1721053360000|2024-07-15 14:22:40|45475.4|45455.4|45474.3|45454.3|45478.6|45458.6|45474.3|45454.3|16
1721053370000|2024-07-15 14:22:50|45473.6|45453.6|45480.4|45460.4|45480.4|45460.4|45471.8|45451.8|15
1721053380000|2024-07-15 14:23:00|45481.1|45461.1|45482.2|45462.2|45482.9|45462.9|45480.4|45460.4|4
1721053390000|2024-07-15 14:23:10|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|0
1721053400000|2024-07-15 14:23:20|45481.1|45461.1|45477.9|45457.9|45481.1|45461.1|45477.9|45457.9|5
1721053410000|2024-07-15 14:23:30|45479.7|45459.7|45482.9|45462.9|45482.9|45462.9|45479.7|45459.7|3
1721053420000|2024-07-15 14:23:40|45484.7|45464.7|45488.6|45468.6|45488.6|45468.6|45484.7|45464.7|5
1721053430000|2024-07-15 14:23:50|45491.1|45471.1|45507.2|45487.2|45507.2|45487.2|45491.1|45471.1|2
1721053440000|2024-07-15 14:24:00|45509|45489|45506.1|45486.1|45509.7|45489.7|45506.1|45486.1|11
1721053450000|2024-07-15 14:24:10|45505.4|45485.4|45507.2|45487.2|45507.2|45487.2|45502.9|45482.9|1
1721053460000|2024-07-15 14:24:20|45509|45489|45512.2|45492.2|45512.2|45492.2|45509|45489|3
1721053470000|2024-07-15 14:24:30|45510.4|45490.4|45512.2|45492.2|45512.2|45492.2|45509.7|45489.7|2
1721053480000|2024-07-15 14:24:40|45512.9|45492.9|45515.4|45495.4|45515.4|45495.4|45512.9|45492.9|7
1721053490000|2024-07-15 14:24:50|45516.1|45496.1|45520.4|45500.4|45520.4|45500.4|45515.4|45495.4|10
1721053500000|2024-07-15 14:25:00|45524|45504|45517.2|45497.2|45529|45509|45517.2|45497.2|41
1721053510000|2024-07-15 14:25:10|45516.5|45496.5|45524|45504|45524|45504|45516.5|45496.5|7
1721053520000|2024-07-15 14:25:20|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|7
1721053530000|2024-07-15 14:25:30|45519.7|45499.7|45515.8|45495.8|45519.7|45499.7|45514|45494|7
1721053540000|2024-07-15 14:25:40|45514|45494|45514|45494|45514|45494|45511.5|45491.5|1
1721053550000|2024-07-15 14:25:50|45511.5|45491.5|45516.5|45496.5|45516.5|45496.5|45511.5|45491.5|2
1721053560000|2024-07-15 14:26:00|45517.2|45497.2|45517.2|45497.2|45517.2|45497.2|45516.5|45496.5|3
1721053570000|2024-07-15 14:26:10|45517.9|45497.9|45519.7|45499.7|45519.7|45499.7|45517.2|45497.2|4
1721053580000|2024-07-15 14:26:20|45517.2|45497.2|45520.4|45500.4|45520.4|45500.4|45517.2|45497.2|5
1721053590000|2024-07-15 14:26:30|45522.2|45502.2|45522.2|45502.2|45522.2|45502.2|45517.2|45497.2|21
1721053600000|2024-07-15 14:26:40|45525.4|45505.4|45527.2|45507.2|45527.2|45507.2|45524.7|45504.7|4
1721053610000|2024-07-15 14:26:50|45527.9|45507.9|45527.2|45507.2|45527.9|45507.9|45527.2|45507.2|2
1721053620000|2024-07-15 14:27:00|45529.7|45509.7|45537.2|45517.2|45539|45519|45529.7|45509.7|19
1721053630000|2024-07-15 14:27:10|45539|45519|45539|45519|45539.7|45519.7|45539|45519|7
1721053640000|2024-07-15 14:27:20|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|15
1721053650000|2024-07-15 14:27:30|45534|45514|45534|45514|45537.2|45517.2|45534|45514|2
1721053660000|2024-07-15 14:27:40|45534.7|45514.7|45539|45519|45541.5|45521.5|45534.7|45514.7|11
1721053670000|2024-07-15 14:27:50|45542.2|45522.2|45541.5|45521.5|45542.2|45522.2|45539|45519|2
1721053680000|2024-07-15 14:28:00|45539|45519|45534.7|45514.7|45539|45519|45534.7|45514.7|7
1721053690000|2024-07-15 14:28:10|45537.2|45517.2|45540.4|45520.4|45540.4|45520.4|45537.2|45517.2|20
1721053700000|2024-07-15 14:28:20|45540.8|45520.8|45541.5|45521.5|45544|45524|45539|45519|8
1721053710000|2024-07-15 14:28:30|45544|45524|45544|45524|45544|45524|45544|45524|0
1721053720000|2024-07-15 14:28:40|45544.7|45524.7|45544.7|45524.7|45546.5|45526.5|45544|45524|8
1721053730000|2024-07-15 14:28:50|45544|45524|45541.5|45521.5|45544|45524|45539|45519|14
1721053740000|2024-07-15 14:29:00|45539|45519|45539|45519|45543.3|45523.3|45538.3|45518.3|6
1721053750000|2024-07-15 14:29:10|45538.3|45518.3|45544|45524|45544|45524|45538.3|45518.3|11
1721053760000|2024-07-15 14:29:20|45552.6|45532.6|45558.3|45538.3|45558.3|45538.3|45552.6|45532.6|8
1721053770000|2024-07-15 14:29:30|45556.5|45536.5|45555.8|45535.8|45556.5|45536.5|45555.8|45535.8|5
1721053780000|2024-07-15 14:29:40|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|2
1721053790000|2024-07-15 14:29:50|45559|45539|45559|45539|45563.3|45543.3|45558.3|45538.3|12
1721053800000|2024-07-15 14:30:00|45558.3|45538.3|45548.3|45528.3|45558.3|45538.3|45548.3|45528.3|22
1721053810000|2024-07-15 14:30:10|45549|45529|45545.8|45525.8|45550.8|45530.8|45545.8|45525.8|11
1721053820000|2024-07-15 14:30:20|45548.3|45528.3|45552.6|45532.6|45552.6|45532.6|45548.3|45528.3|80
1721053830000|2024-07-15 14:30:30|45551.9|45531.9|45555.5|45535.5|45558|45538|45551.2|45531.2|17
1721053840000|2024-07-15 14:30:40|45556.2|45536.2|45568|45548|45568|45548|45556.2|45536.2|15
1721053850000|2024-07-15 14:30:50|45568.7|45548.7|45578|45558|45578.7|45558.7|45568.7|45548.7|20
1721053860000|2024-07-15 14:31:00|45578.7|45558.7|45586.2|45566.2|45589.7|45569.7|45578.7|45558.7|75
1721053870000|2024-07-15 14:31:10|45585.5|45565.5|45578.7|45558.7|45585.5|45565.5|45578.7|45558.7|21
1721053880000|2024-07-15 14:31:20|45578|45558|45559.4|45539.4|45580.5|45560.5|45559.4|45539.4|13
1721053890000|2024-07-15 14:31:30|45558.7|45538.7|45556.2|45536.2|45560.5|45540.5|45555.5|45535.5|10
1721053900000|2024-07-15 14:31:40|45558|45538|45558.7|45538.7|45560.5|45540.5|45556.2|45536.2|38
1721053910000|2024-07-15 14:31:50|45559.7|45539.7|45545.5|45525.5|45560.5|45540.5|45545.5|45525.5|49
1721053920000|2024-07-15 14:32:00|45543|45523|45543|45523|45543|45523|45540.5|45520.5|13
1721053930000|2024-07-15 14:32:10|45543.7|45523.7|45543|45523|45544.7|45524.7|45543|45523|6
1721053940000|2024-07-15 14:32:20|45544.7|45524.7|45534.7|45514.7|45545.5|45525.5|45533|45513|6
1721053950000|2024-07-15 14:32:30|45533|45513|45530.5|45510.5|45533|45513|45530.5|45510.5|4
1721053960000|2024-07-15 14:32:40|45534|45514|45536.2|45516.2|45536.2|45516.2|45534|45514|8
1721053970000|2024-07-15 14:32:50|45535.5|45515.5|45533|45513|45537.2|45517.2|45533|45513|4
1721053980000|2024-07-15 14:33:00|45532.2|45512.2|45536.5|45516.5|45536.5|45516.5|45530.5|45510.5|3
1721053990000|2024-07-15 14:33:10|45534.7|45514.7|45538|45518|45538|45518|45534.7|45514.7|1
1721054010000|2024-07-15 14:33:30|45535.5|45515.5|45538|45518|45538|45518|45535.5|45515.5|8
1721054020000|2024-07-15 14:33:40|45536.2|45516.2|45530.5|45510.5|45536.2|45516.2|45530.5|45510.5|2
1721054030000|2024-07-15 14:33:50|||||||||1
1721054040000|2024-07-15 14:34:00|45532.2|45512.2|45535.5|45515.5|45535.5|45515.5|45532.2|45512.2|9
1721054050000|2024-07-15 14:34:10|45538|45518|45535.5|45515.5|45538|45518|45535.5|45515.5|3
1721054060000|2024-07-15 14:34:20|45533.7|45513.7|45534.7|45514.7|45534.7|45514.7|45531.2|45511.2|13
1721054070000|2024-07-15 14:34:30|45537.2|45517.2|45539|45519|45541.5|45521.5|45537.2|45517.2|12
1721054080000|2024-07-15 14:34:40|45537.2|45517.2|45524|45504|45537.2|45517.2|45524|45504|5
1721054090000|2024-07-15 14:34:50|45524.7|45504.7|45516.2|45496.2|45524.7|45504.7|45516.2|45496.2|19
1721054100000|2024-07-15 14:35:00|45518|45498|45516.2|45496.2|45518.7|45498.7|45516.2|45496.2|9
1721054110000|2024-07-15 14:35:10|45514.4|45494.4|45510.5|45490.5|45514.4|45494.4|45510.5|45490.5|3
1721054120000|2024-07-15 14:35:20|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|4
1721054130000|2024-07-15 14:35:30|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|4
1721054140000|2024-07-15 14:35:40|45516.2|45496.2|45528.7|45508.7|45529.4|45509.4|45516.2|45496.2|13
1721054150000|2024-07-15 14:35:50|45531.2|45511.2|45532.9|45512.9|45532.9|45512.9|45529.4|45509.4|3
1721054160000|2024-07-15 14:36:00|45531.2|45511.2|45536.2|45516.2|45536.2|45516.2|45531.2|45511.2|10
1721054170000|2024-07-15 14:36:10|||||||||2
1721054180000|2024-07-15 14:36:20|45538.7|45518.7|45541.2|45521.2|45541.2|45521.2|45537.9|45517.9|10
1721054190000|2024-07-15 14:36:30|45541.9|45521.9|45541.2|45521.2|45541.9|45521.9|45541.2|45521.2|3
1721054200000|2024-07-15 14:36:40|45539.4|45519.4|45531.9|45511.9|45539.4|45519.4|45531.9|45511.9|8
1721054210000|2024-07-15 14:36:50|45531.2|45511.2|45527.9|45507.9|45531.9|45511.9|45527.9|45507.9|2
1721054220000|2024-07-15 14:37:00|45525.4|45505.4|45517.9|45497.9|45525.4|45505.4|45517.9|45497.9|6
1721054230000|2024-07-15 14:37:10|45518.7|45498.7|45517.9|45497.9|45518.7|45498.7|45517.9|45497.9|2
1721054240000|2024-07-15 14:37:20|45518.7|45498.7|45524.7|45504.7|45524.7|45504.7|45518.7|45498.7|12
1721054250000|2024-07-15 14:37:30|45522.9|45502.9|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|2
1721054260000|2024-07-15 14:37:40|45523.7|45503.7|45522.9|45502.9|45523.7|45503.7|45522.9|45502.9|0
1721054270000|2024-07-15 14:37:50|45516.9|45496.9|45511.9|45491.9|45516.9|45496.9|45511.9|45491.9|4
1721054280000|2024-07-15 14:38:00|45513.7|45493.7|45522.9|45502.9|45522.9|45502.9|45513.7|45493.7|4
1721054290000|2024-07-15 14:38:10|45523.7|45503.7|45526.2|45506.2|45526.9|45506.9|45523.7|45503.7|10
1721054300000|2024-07-15 14:38:20|45527.9|45507.9|45526.2|45506.2|45528.7|45508.7|45526.2|45506.2|8
1721054310000|2024-07-15 14:38:30|45525.4|45505.4|45524.4|45504.4|45525.4|45505.4|45523.7|45503.7|3
1721054320000|2024-07-15 14:38:40|45526.2|45506.2|45526.9|45506.9|45526.9|45506.9|45526.2|45506.2|4
1721054330000|2024-07-15 14:38:50|45526.2|45506.2|45531.2|45511.2|45532.9|45512.9|45526.2|45506.2|2
1721054340000|2024-07-15 14:39:00|45533.7|45513.7|45535.4|45515.4|45535.4|45515.4|45531.2|45511.2|6
1721054350000|2024-07-15 14:39:10|45537.9|45517.9|45539.7|45519.7|45539.7|45519.7|45537.9|45517.9|2
1721054360000|2024-07-15 14:39:20|45542.2|45522.2|45531.9|45511.9|45542.9|45522.9|45531.9|45511.9|7
1721054370000|2024-07-15 14:39:30|45531.2|45511.2|45524.4|45504.4|45531.2|45511.2|45524.4|45504.4|1
1721054380000|2024-07-15 14:39:40|45522.6|45502.6|45521.2|45501.2|45522.9|45502.9|45521.2|45501.2|0
1721054390000|2024-07-15 14:39:50|45526.2|45506.2|45521.2|45501.2|45526.2|45506.2|45521.2|45501.2|1
1721054400000|2024-07-15 14:40:00|45522.9|45502.9|45520.4|45500.4|45526.2|45506.2|45520.4|45500.4|16
1721054410000|2024-07-15 14:40:10|45521.2|45501.2|45521.2|45501.2|45526.2|45506.2|45521.2|45501.2|12
1721054420000|2024-07-15 14:40:20|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45521.2|45501.2|14
1721054430000|2024-07-15 14:40:30|45524.4|45504.4|45524.4|45504.4|45526.2|45506.2|45521.2|45501.2|22
1721054440000|2024-07-15 14:40:40|45522.6|45502.6|45524.4|45504.4|45524.4|45504.4|45521.2|45501.2|5
1721054450000|2024-07-15 14:40:50|45522.9|45502.9|45516.2|45496.2|45526.2|45506.2|45516.2|45496.2|16
1721054460000|2024-07-15 14:41:00|45516.9|45496.9|45521.2|45501.2|45521.2|45501.2|45516.9|45496.9|3
1721054470000|2024-07-15 14:41:10|45522.9|45502.9|45521.2|45501.2|45523.7|45503.7|45521.2|45501.2|1
1721054480000|2024-07-15 14:41:20|45523.7|45503.7|45523.7|45503.7|45525.4|45505.4|45521.2|45501.2|13
1721054490000|2024-07-15 14:41:30|45524.4|45504.4|45526.2|45506.2|45526.2|45506.2|45523.7|45503.7|3
1721054500000|2024-07-15 14:41:40|45525.4|45505.4|45526.2|45506.2|45526.2|45506.2|45522.9|45502.9|6
1721054510000|2024-07-15 14:41:50|45525.4|45505.4|45523.7|45503.7|45526.2|45506.2|45521.2|45501.2|7
1721054520000|2024-07-15 14:42:00|45522.9|45502.9|45518.7|45498.7|45522.9|45502.9|45518.7|45498.7|4
1721054530000|2024-07-15 14:42:10|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|3
1721054540000|2024-07-15 14:42:20|45520.4|45500.4|45521.2|45501.2|45521.9|45501.9|45516.2|45496.2|7
1721054550000|2024-07-15 14:42:30|45521.9|45501.9|45516.9|45496.9|45521.9|45501.9|45516.9|45496.9|4
1721054560000|2024-07-15 14:42:40|45518.7|45498.7|45526.2|45506.2|45526.9|45506.9|45518.7|45498.7|11
1721054570000|2024-07-15 14:42:50|45526.9|45506.9|45529.4|45509.4|45531.2|45511.2|45526.2|45506.2|1
1721054580000|2024-07-15 14:43:00|45531.2|45511.2|45531.2|45511.2|45531.9|45511.9|45529.4|45509.4|0
1721054590000|2024-07-15 14:43:10|45529.4|45509.4|45529.4|45509.4|45531.9|45511.9|45528.7|45508.7|1
1721054600000|2024-07-15 14:43:20|45528.7|45508.7|45529.4|45509.4|45529.4|45509.4|45528.7|45508.7|1
1721054610000|2024-07-15 14:43:30|45528.7|45508.7|45522.9|45502.9|45528.7|45508.7|45522.9|45502.9|8
1721054620000|2024-07-15 14:43:40|45523.7|45503.7|45515.4|45495.4|45523.7|45503.7|45515.4|45495.4|4
1721054630000|2024-07-15 14:43:50|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45511.9|45491.9|5
1721054640000|2024-07-15 14:44:00|45518.7|45498.7|45519.4|45499.4|45519.4|45499.4|45518.7|45498.7|5
1721054650000|2024-07-15 14:44:10|45521.2|45501.2|45527.9|45507.9|45527.9|45507.9|45521.2|45501.2|0
1721054660000|2024-07-15 14:44:20|45528.7|45508.7|45527.9|45507.9|45528.7|45508.7|45527.9|45507.9|5
1721054670000|2024-07-15 14:44:30|45530.4|45510.4|45532.9|45512.9|45533.7|45513.7|45530.4|45510.4|7
1721054680000|2024-07-15 14:44:40|45531.2|45511.2|45529.4|45509.4|45531.2|45511.2|45528.7|45508.7|3
1721054690000|2024-07-15 14:44:50|45527.6|45507.6|45529.4|45509.4|45529.4|45509.4|45526.9|45506.9|4
1721054700000|2024-07-15 14:45:00|45528.7|45508.7|45533.7|45513.7|45533.7|45513.7|45528.7|45508.7|8
1721054710000|2024-07-15 14:45:10|45536.2|45516.2|45536.2|45516.2|45536.9|45516.9|45536.2|45516.2|2
1721054720000|2024-07-15 14:45:20|45536.9|45516.9|45536.2|45516.2|45536.9|45516.9|45536.2|45516.2|1
1721054730000|2024-07-15 14:45:30|45535.4|45515.4|45532.9|45512.9|45535.4|45515.4|45532.9|45512.9|20
1721054740000|2024-07-15 14:45:40|45532.2|45512.2|45532.9|45512.9|45532.9|45512.9|45532.2|45512.2|0
1721054750000|2024-07-15 14:45:50|45532.2|45512.2|45538.7|45518.7|45538.7|45518.7|45531.2|45511.2|11
1721054760000|2024-07-15 14:46:00|45540.4|45520.4|45546.2|45526.2|45546.2|45526.2|45540.4|45520.4|10
1721054770000|2024-07-15 14:46:10|45544.4|45524.4|45544.4|45524.4|45546.2|45526.2|45544.4|45524.4|16
1721054780000|2024-07-15 14:46:20|45546.2|45526.2|45548.7|45528.7|45548.7|45528.7|45546.2|45526.2|7
1721054790000|2024-07-15 14:46:30|45547.9|45527.9|45550.4|45530.4|45550.4|45530.4|45546.2|45526.2|7
1721054800000|2024-07-15 14:46:40|45546.2|45526.2|45546.2|45526.2|45546.9|45526.9|45545.4|45525.4|5
1721054810000|2024-07-15 14:46:50|45545.4|45525.4|45546.2|45526.2|45548.7|45528.7|45545.4|45525.4|12
1721054820000|2024-07-15 14:47:00|45547.9|45527.9|45550.4|45530.4|45550.4|45530.4|45547.9|45527.9|3
1721054830000|2024-07-15 14:47:10|45546.9|45526.9|45546.2|45526.2|45548.7|45528.7|45543.7|45523.7|18
1721054840000|2024-07-15 14:47:20|45547.9|45527.9|45566.2|45546.2|45566.2|45546.2|45547.9|45527.9|10
1721054850000|2024-07-15 14:47:30|45569.7|45549.7|45571.2|45551.2|45571.9|45551.9|45569.7|45549.7|24
1721054860000|2024-07-15 14:47:40|45570.4|45550.4|45566.5|45546.5|45570.4|45550.4|45566.5|45546.5|16
1721054870000|2024-07-15 14:47:50|45564.7|45544.7|45561.2|45541.2|45565.4|45545.4|45558.7|45538.7|10
1721054880000|2024-07-15 14:48:00|45561.9|45541.9|45559.7|45539.7|45562.9|45542.9|45559.7|45539.7|8
1721054890000|2024-07-15 14:48:10|45560.4|45540.4|45547.9|45527.9|45560.4|45540.4|45546.2|45526.2|6
1721054900000|2024-07-15 14:48:20|45546.2|45526.2|45542.9|45522.9|45546.2|45526.2|45542.9|45522.9|0
1721054910000|2024-07-15 14:48:30|45543.7|45523.7|45537.9|45517.9|45543.7|45523.7|45537.9|45517.9|1
1721054920000|2024-07-15 14:48:40|45538.7|45518.7|45533.7|45513.7|45538.7|45518.7|45533.7|45513.7|6
1721054930000|2024-07-15 14:48:50|45531.9|45511.9|45526.9|45506.9|45531.9|45511.9|45526.9|45506.9|5
1721054940000|2024-07-15 14:49:00|45526.2|45506.2|45531.2|45511.2|45531.9|45511.9|45526.2|45506.2|3
1721054950000|2024-07-15 14:49:10|45531.9|45511.9|45536.2|45516.2|45537.9|45517.9|45531.9|45511.9|5
1721054960000|2024-07-15 14:49:20|45534.4|45514.4|45527.9|45507.9|45534.4|45514.4|45527.9|45507.9|3
1721054970000|2024-07-15 14:49:30|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45522.9|45502.9|3
1721054980000|2024-07-15 14:49:40|45520.4|45500.4|45519.7|45499.7|45520.4|45500.4|45519.7|45499.7|1
1721054990000|2024-07-15 14:49:50|45516.9|45496.9|45519.4|45499.4|45519.4|45499.4|45511.9|45491.9|62
1721055000000|2024-07-15 14:50:00|45521.9|45501.9|45529.4|45509.4|45530.8|45510.8|45521.9|45501.9|7
1721055010000|2024-07-15 14:50:10|45527.6|45507.6|45521.2|45501.2|45529.4|45509.4|45521.2|45501.2|8
1721055020000|2024-07-15 14:50:20|45521.9|45501.9|45516.2|45496.2|45521.9|45501.9|45516.2|45496.2|6
1721055030000|2024-07-15 14:50:30|45514.4|45494.4|45510.4|45490.4|45514.4|45494.4|45508.7|45488.7|12
1721055040000|2024-07-15 14:50:40|45508.7|45488.7|45514.4|45494.4|45516.2|45496.2|45508.7|45488.7|6
1721055050000|2024-07-15 14:50:50|45516.2|45496.2|45514.4|45494.4|45516.2|45496.2|45514.4|45494.4|18
1721055060000|2024-07-15 14:51:00|45513.7|45493.7|45498.7|45478.7|45513.7|45493.7|45498.7|45478.7|11
1721055070000|2024-07-15 14:51:10|45499.4|45479.4|45499.4|45479.4|45501.2|45481.2|45496.2|45476.2|28
1721055080000|2024-07-15 14:51:20|45498.7|45478.7|45501.2|45481.2|45501.2|45481.2|45498.7|45478.7|3
1721055090000|2024-07-15 14:51:30|45501.9|45481.9|45519.7|45499.7|45519.7|45499.7|45501.9|45481.9|15
1721055100000|2024-07-15 14:51:40|45521.5|45501.5|45532.2|45512.2|45532.9|45512.9|45521.5|45501.5|14
1721055110000|2024-07-15 14:51:50|45532.9|45512.9|45542.9|45522.9|45547.9|45527.9|45531.5|45511.5|19
1721055120000|2024-07-15 14:52:00|45544.7|45524.7|45542.2|45522.2|45546.5|45526.5|45542.2|45522.2|11
1721055130000|2024-07-15 14:52:10|45541.5|45521.5|45534.7|45514.7|45541.5|45521.5|45534.7|45514.7|6
1721055140000|2024-07-15 14:52:20|45535.4|45515.4|45542.2|45522.2|45542.2|45522.2|45535.4|45515.4|5
1721055150000|2024-07-15 14:52:30|45539.7|45519.7|45537.2|45517.2|45540.4|45520.4|45535.4|45515.4|3
1721055160000|2024-07-15 14:52:40|45535.4|45515.4|45535.4|45515.4|45536.2|45516.2|45530.4|45510.4|8
1721055170000|2024-07-15 14:52:50|45537.2|45517.2|45537.9|45517.9|45537.9|45517.9|45537.2|45517.2|4
1721055180000|2024-07-15 14:53:00|45539.7|45519.7|45547.9|45527.9|45547.9|45527.9|45539.7|45519.7|5
1721055190000|2024-07-15 14:53:10|45546.2|45526.2|45547.9|45527.9|45547.9|45527.9|45544.7|45524.7|1
1721055200000|2024-07-15 14:53:20|45548.7|45528.7|45542.9|45522.9|45554|45534|45542.9|45522.9|12
1721055210000|2024-07-15 14:53:30|45544.7|45524.7|45545.4|45525.4|45545.4|45525.4|45540.4|45520.4|7
1721055220000|2024-07-15 14:53:40|45546.2|45526.2|45547.9|45527.9|45551.2|45531.2|45546.2|45526.2|1
1721055230000|2024-07-15 14:53:50|45549.7|45529.7|45552.9|45532.9|45552.9|45532.9|45549.7|45529.7|1
1721055240000|2024-07-15 14:54:00|45549.7|45529.7|45549.7|45529.7|45552.9|45532.9|45549.7|45529.7|5
1721055250000|2024-07-15 14:54:10|45549|45529|45541.2|45521.2|45549|45529|45541.2|45521.2|12
1721055260000|2024-07-15 14:54:20|45538.7|45518.7|45528.7|45508.7|45538.7|45518.7|45526.2|45506.2|28
1721055270000|2024-07-15 14:54:30|45529.4|45509.4|45529.4|45509.4|45531.2|45511.2|45529.4|45509.4|2
1721055280000|2024-07-15 14:54:40|45531.2|45511.2|45531.9|45511.9|45534.4|45514.4|45529.4|45509.4|19
1721055290000|2024-07-15 14:54:50|45531.2|45511.2|45536.2|45516.2|45536.2|45516.2|45531.2|45511.2|2
1721055300000|2024-07-15 14:55:00|45536.9|45516.9|45534.4|45514.4|45536.9|45516.9|45533.7|45513.7|4
1721055310000|2024-07-15 14:55:10|45536.2|45516.2|45539.4|45519.4|45539.4|45519.4|45536.2|45516.2|6
1721055320000|2024-07-15 14:55:20|45541.2|45521.2|45537.6|45517.6|45541.9|45521.9|45537.6|45517.6|17
1721055330000|2024-07-15 14:55:30|45536.9|45516.9|45537.6|45517.6|45540.1|45520.1|45536.9|45516.9|11
1721055340000|2024-07-15 14:55:40|45534|45514|45531.9|45511.9|45534|45514|45531.9|45511.9|9
1721055350000|2024-07-15 14:55:50|45529.4|45509.4|45530.1|45510.1|45531.9|45511.9|45529.4|45509.4|5
1721055360000|2024-07-15 14:56:00|45529.4|45509.4|45532.6|45512.6|45533.3|45513.3|45524.4|45504.4|15
1721055370000|2024-07-15 14:56:10|45531.9|45511.9|45534.4|45514.4|45536.9|45516.9|45531.9|45511.9|4
1721055380000|2024-07-15 14:56:20|45536.9|45516.9|45539.4|45519.4|45539.4|45519.4|45536.9|45516.9|1
1721055390000|2024-07-15 14:56:30|45537.6|45517.6|45534.4|45514.4|45537.6|45517.6|45534.4|45514.4|7
1721055400000|2024-07-15 14:56:40|45533.6|45513.6|45535.1|45515.1|45535.1|45515.1|45531.9|45511.9|4
1721055410000|2024-07-15 14:56:50|45535.8|45515.8|45536.9|45516.9|45537.6|45517.6|45535.1|45515.1|5
1721055420000|2024-07-15 14:57:00|45537.6|45517.6|45536.9|45516.9|45537.6|45517.6|45533.3|45513.3|16
1721055430000|2024-07-15 14:57:10|45534.4|45514.4|45532.6|45512.6|45537.6|45517.6|45532.6|45512.6|4
1721055440000|2024-07-15 14:57:20|45535.1|45515.1|45539.4|45519.4|45539.4|45519.4|45535.1|45515.1|8
1721055450000|2024-07-15 14:57:30|45540.1|45520.1|45535.1|45515.1|45540.1|45520.1|45535.1|45515.1|1
1721055460000|2024-07-15 14:57:40|45536.9|45516.9|45540.1|45520.1|45540.1|45520.1|45536.9|45516.9|3
1721055470000|2024-07-15 14:57:50|45539.4|45519.4|45539.4|45519.4|45540.1|45520.1|45539.4|45519.4|4
1721055480000|2024-07-15 14:58:00|45537.6|45517.6|45525.8|45505.8|45537.6|45517.6|45525.1|45505.1|12
1721055490000|2024-07-15 14:58:10|45527.6|45507.6|45532.6|45512.6|45532.6|45512.6|45527.6|45507.6|3
1721055500000|2024-07-15 14:58:20|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|5
1721055510000|2024-07-15 14:58:30|45532.6|45512.6|45533.3|45513.3|45533.3|45513.3|45532.6|45512.6|0
1721055520000|2024-07-15 14:58:40|45532.6|45512.6|45530.1|45510.1|45532.6|45512.6|45528.3|45508.3|54
1721055530000|2024-07-15 14:58:50|45533.6|45513.6|45538.6|45518.6|45538.6|45518.6|45533.6|45513.6|7
1721055540000|2024-07-15 14:59:00|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|45536.1|45516.1|2
1721055550000|2024-07-15 14:59:10|45536.1|45516.1|45536.9|45516.9|45539.4|45519.4|45536.1|45516.1|8
1721055560000|2024-07-15 14:59:20|45536.1|45516.1|45541.1|45521.1|45541.1|45521.1|45536.1|45516.1|0
1721055570000|2024-07-15 14:59:30|45539.4|45519.4|45541.9|45521.9|45541.9|45521.9|45539.4|45519.4|8
1721055580000|2024-07-15 14:59:40|45544.4|45524.4|45551.1|45531.1|45551.9|45531.9|45544.4|45524.4|5
1721055590000|2024-07-15 14:59:50|45551.9|45531.9|45549.4|45529.4|45551.9|45531.9|45549.4|45529.4|10
1721055600000|2024-07-15 15:00:00|45551.9|45531.9|45554.4|45534.4|45556.9|45536.9|45551.1|45531.1|9
1721055610000|2024-07-15 15:00:10|45552.6|45532.6|45548.3|45528.3|45552.6|45532.6|45548.3|45528.3|4
1721055620000|2024-07-15 15:00:20|45546.5|45526.5|45537.6|45517.6|45546.5|45526.5|45536.9|45516.9|15
1721055630000|2024-07-15 15:00:30|45536.9|45516.9|45536.9|45516.9|45537.6|45517.6|45536.9|45516.9|1
1721055640000|2024-07-15 15:00:40|45537.6|45517.6|45533.3|45513.3|45537.6|45517.6|45533.3|45513.3|6
1721055650000|2024-07-15 15:00:50|45532.6|45512.6|45537.6|45517.6|45537.6|45517.6|45532.6|45512.6|17
1721055660000|2024-07-15 15:01:00|45538.3|45518.3|45542.6|45522.6|45542.6|45522.6|45538.3|45518.3|9
1721055670000|2024-07-15 15:01:10|45544.4|45524.4|45547.6|45527.6|45548.3|45528.3|45544.4|45524.4|5
1721055680000|2024-07-15 15:01:20|45549.4|45529.4|45550.1|45530.1|45550.1|45530.1|45547.6|45527.6|3
1721055690000|2024-07-15 15:01:30|45551.9|45531.9|45552.6|45532.6|45554.4|45534.4|45550.8|45530.8|5
1721055700000|2024-07-15 15:01:40|45550.1|45530.1|45551.9|45531.9|45551.9|45531.9|45549.4|45529.4|2
1721055710000|2024-07-15 15:01:50|45552.6|45532.6|45551.9|45531.9|45554.4|45534.4|45551.9|45531.9|1
1721055720000|2024-07-15 15:02:00|45553.6|45533.6|45575.8|45555.8|45575.8|45555.8|45553.6|45533.6|21
1721055730000|2024-07-15 15:02:10|45572.6|45552.6|45567.6|45547.6|45575.8|45555.8|45567.6|45547.6|11
1721055740000|2024-07-15 15:02:20|45565.8|45545.8|45567.6|45547.6|45570.1|45550.1|45565.1|45545.1|6
1721055750000|2024-07-15 15:02:30|45566.9|45546.9|45563.6|45543.6|45566.9|45546.9|45563.6|45543.6|4
1721055760000|2024-07-15 15:02:40|45564.4|45544.4|45565.8|45545.8|45565.8|45545.8|45561.9|45541.9|6
1721055770000|2024-07-15 15:02:50|45567.6|45547.6|45575.8|45555.8|45575.8|45555.8|45567.6|45547.6|8
1721055780000|2024-07-15 15:03:00|45575.1|45555.1|45581.9|45561.9|45581.9|45561.9|45575.1|45555.1|28
1721055790000|2024-07-15 15:03:10|45582.6|45562.6|45595.4|45575.4|45599.7|45579.7|45582.6|45562.6|113
1721055800000|2024-07-15 15:03:20|45594.7|45574.7|45597.9|45577.9|45597.9|45577.9|45594.7|45574.7|71
1721055810000|2024-07-15 15:03:30|45597.2|45577.2|45610.1|45590.1|45610.1|45590.1|45597.2|45577.2|33
1721055820000|2024-07-15 15:03:40|45611.9|45591.9|45620.8|45600.8|45620.8|45600.8|45611.9|45591.9|17
1721055830000|2024-07-15 15:03:50|45621.5|45601.5|45623.3|45603.3|45624|45604|45619|45599|11
1721055840000|2024-07-15 15:04:00|45625.1|45605.1|45623.3|45603.3|45626.5|45606.5|45623.3|45603.3|2
1721055850000|2024-07-15 15:04:10|45621.5|45601.5|45606.5|45586.5|45621.5|45601.5|45606.5|45586.5|11
1721055860000|2024-07-15 15:04:20|45604.7|45584.7|45598.3|45578.3|45604.7|45584.7|45594.7|45574.7|3
1721055870000|2024-07-15 15:04:30|45599.7|45579.7|45606.5|45586.5|45606.5|45586.5|45599.7|45579.7|3
1721055880000|2024-07-15 15:04:40|45605.8|45585.8|45599|45579|45605.8|45585.8|45599|45579|5
1721055890000|2024-07-15 15:04:50|45594.7|45574.7|45591.5|45571.5|45594.7|45574.7|45591.5|45571.5|4
1721055900000|2024-07-15 15:05:00|45593.3|45573.3|45600.1|45580.1|45600.8|45580.8|45593.3|45573.3|23
1721055910000|2024-07-15 15:05:10|45598.3|45578.3|45600.1|45580.1|45600.1|45580.1|45597.6|45577.6|15
1721055920000|2024-07-15 15:05:20|45609.4|45589.4|45612.6|45592.6|45615.1|45595.1|45609.4|45589.4|11
1721055930000|2024-07-15 15:05:30|45613.3|45593.3|45616.5|45596.5|45616.5|45596.5|45613.3|45593.3|3
1721055940000|2024-07-15 15:05:40|45615.8|45595.8|45608.3|45588.3|45615.8|45595.8|45608.3|45588.3|11
1721055950000|2024-07-15 15:05:50|45610.8|45590.8|45608.3|45588.3|45612.6|45592.6|45608.3|45588.3|6
1721055960000|2024-07-15 15:06:00|45607.6|45587.6|45613.3|45593.3|45613.3|45593.3|45607.6|45587.6|12
1721055970000|2024-07-15 15:06:10|45612.6|45592.6|45615.1|45595.1|45615.1|45595.1|45612.6|45592.6|11
1721055980000|2024-07-15 15:06:20|45618.3|45598.3|45617.6|45597.6|45622.6|45602.6|45617.6|45597.6|15
1721055990000|2024-07-15 15:06:30|45620.1|45600.1|45617.6|45597.6|45620.1|45600.1|45617.6|45597.6|2
1721056000000|2024-07-15 15:06:40|45618.3|45598.3|45617.6|45597.6|45618.3|45598.3|45617.6|45597.6|6
1721056010000|2024-07-15 15:06:50|45618.3|45598.3|45615.1|45595.1|45618.3|45598.3|45615.1|45595.1|20
1721056020000|2024-07-15 15:07:00|45614.4|45594.4|45618.3|45598.3|45618.3|45598.3|45614.4|45594.4|7
1721056030000|2024-07-15 15:07:10|45619|45599|45623.3|45603.3|45623.3|45603.3|45618.3|45598.3|2
1721056040000|2024-07-15 15:07:20|45622.6|45602.6|45612.6|45592.6|45622.6|45602.6|45610.1|45590.1|19
1721056050000|2024-07-15 15:07:30|45613.3|45593.3|45602.6|45582.6|45613.3|45593.3|45602.6|45582.6|12
1721056060000|2024-07-15 15:07:40|45603.3|45583.3|45608.3|45588.3|45608.3|45588.3|45600.8|45580.8|31
1721056070000|2024-07-15 15:07:50|45607.6|45587.6|45607.6|45587.6|45610.1|45590.1|45607.6|45587.6|3
1721056080000|2024-07-15 15:08:00|45606.9|45586.9|45610.1|45590.1|45610.1|45590.1|45606.9|45586.9|8
1721056090000|2024-07-15 15:08:10|45608.3|45588.3|45605.1|45585.1|45608.3|45588.3|45603.3|45583.3|5
1721056100000|2024-07-15 15:08:20|45603.3|45583.3|45595.8|45575.8|45603.3|45583.3|45595.8|45575.8|18
1721056110000|2024-07-15 15:08:30|45594|45574|45592.6|45572.6|45594|45574|45592.6|45572.6|14
1721056120000|2024-07-15 15:08:40|45593.3|45573.3|45589|45569|45594|45574|45589|45569|5
1721056130000|2024-07-15 15:08:50|45588.3|45568.3|45586.5|45566.5|45588.3|45568.3|45585.1|45565.1|3
1721056140000|2024-07-15 15:09:00|45583.3|45563.3|45583.3|45563.3|45585.1|45565.1|45581.5|45561.5|4
1721056150000|2024-07-15 15:09:10|45585.1|45565.1|45589|45569|45589|45569|45584|45564|14
1721056160000|2024-07-15 15:09:20|45590.8|45570.8|45584.7|45564.7|45590.8|45570.8|45584.7|45564.7|13
1721056170000|2024-07-15 15:09:30|45586.5|45566.5|45590.8|45570.8|45590.8|45570.8|45586.5|45566.5|1
1721056180000|2024-07-15 15:09:40|45588.3|45568.3|45579|45559|45589|45569|45579|45559|8
1721056190000|2024-07-15 15:09:50|45575.8|45555.8|45575.1|45555.1|45576.5|45556.5|45574|45554|8
1721056200000|2024-07-15 15:10:00|45575.8|45555.8|45581.5|45561.5|45581.5|45561.5|45575.1|45555.1|11
1721056210000|2024-07-15 15:10:10|45580.8|45560.8|45580.8|45560.8|45583.3|45563.3|45580.8|45560.8|4
1721056220000|2024-07-15 15:10:20|45580.1|45560.1|45573.3|45553.3|45580.1|45560.1|45573.3|45553.3|3
1721056230000|2024-07-15 15:10:30|45568.3|45548.3|45554|45534|45568.3|45548.3|45554|45534|21
1721056240000|2024-07-15 15:10:40|45555.1|45535.1|45558.3|45538.3|45558.3|45538.3|45555.1|45535.1|6
1721056250000|2024-07-15 15:10:50|45559|45539|45559|45539|45559|45539|45558.3|45538.3|0
1721056260000|2024-07-15 15:11:00|45560.8|45540.8|45568.3|45548.3|45568.3|45548.3|45560.8|45540.8|18
1721056270000|2024-07-15 15:11:10|45569|45549|45561.5|45541.5|45569|45549|45561.5|45541.5|13
1721056280000|2024-07-15 15:11:20|45560.8|45540.8|45571.9|45551.9|45571.9|45551.9|45560.8|45540.8|128
1721056290000|2024-07-15 15:11:30|45571.2|45551.2|45565.1|45545.1|45571.9|45551.9|45565.1|45545.1|14
1721056300000|2024-07-15 15:11:40|45566.9|45546.9|45566.9|45546.9|45567.6|45547.6|45566.9|45546.9|6
1721056310000|2024-07-15 15:11:50|45570.5|45550.5|45572.6|45552.6|45573.3|45553.3|45570.5|45550.5|6
1721056320000|2024-07-15 15:12:00|45573.3|45553.3|45581.9|45561.9|45581.9|45561.9|45573.3|45553.3|9
1721056330000|2024-07-15 15:12:10|45585.1|45565.1|45581.2|45561.2|45585.8|45565.8|45581.2|45561.2|23
1721056340000|2024-07-15 15:12:20|45580.5|45560.5|45571.2|45551.2|45581.2|45561.2|45571.2|45551.2|42
1721056350000|2024-07-15 15:12:30|45571.9|45551.9|45569.4|45549.4|45571.9|45551.9|45568.7|45548.7|2
1721056360000|2024-07-15 15:12:40|45568.7|45548.7|45556.9|45536.9|45568.7|45548.7|45555.1|45535.1|16
1721056370000|2024-07-15 15:12:50|45555.1|45535.1|45540.1|45520.1|45556.9|45536.9|45540.1|45520.1|9
1721056380000|2024-07-15 15:13:00|45538.3|45518.3|45535.8|45515.8|45540.1|45520.1|45535.8|45515.8|17
1721056390000|2024-07-15 15:13:10|45535.1|45515.1|45479|45459|45537.6|45517.6|45477.2|45457.2|190
1721056400000|2024-07-15 15:13:20|45476.5|45456.5|45472.9|45452.9|45479|45459|45470.4|45450.4|36
1721056410000|2024-07-15 15:13:30|45474.7|45454.7|45482.9|45462.9|45482.9|45462.9|45470.4|45450.4|20
1721056420000|2024-07-15 15:13:40|45484.7|45464.7|45483.6|45463.6|45489.7|45469.7|45482.9|45462.9|25
1721056430000|2024-07-15 15:13:50|45485.4|45465.4|45487.9|45467.9|45489.7|45469.7|45485.4|45465.4|12
1721056440000|2024-07-15 15:14:00|45489.7|45469.7|45466.9|45446.9|45497.2|45477.2|45466.9|45446.9|30
1721056450000|2024-07-15 15:14:10|45469.4|45449.4|45469.4|45449.4|45476.9|45456.9|45469.4|45449.4|56
1721056460000|2024-07-15 15:14:20|45470.1|45450.1|45481.1|45461.1|45482.9|45462.9|45469.4|45449.4|5
1721056470000|2024-07-15 15:14:30|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|7
1721056480000|2024-07-15 15:14:40|45483.6|45463.6|45481.1|45461.1|45483.6|45463.6|45481.1|45461.1|3
1721056490000|2024-07-15 15:14:50|45481.9|45461.9|45479.4|45459.4|45484.4|45464.4|45479.4|45459.4|13
1721056500000|2024-07-15 15:15:00|45481.1|45461.1|45481.1|45461.1|45482.9|45462.9|45481.1|45461.1|0
1721056510000|2024-07-15 15:15:10|45482.9|45462.9|45486.9|45466.9|45486.9|45466.9|45479.4|45459.4|12
1721056520000|2024-07-15 15:15:20|45490.1|45470.1|45498.6|45478.6|45498.6|45478.6|45489.4|45469.4|10
1721056530000|2024-07-15 15:15:30|45499.4|45479.4|45504.4|45484.4|45504.4|45484.4|45499.4|45479.4|1
1721056540000|2024-07-15 15:15:40|45501.9|45481.9|45501.1|45481.1|45501.9|45481.9|45500.4|45480.4|5
1721056550000|2024-07-15 15:15:50|45502.9|45482.9|45482.2|45462.2|45503.6|45483.6|45482.2|45462.2|18
1721056560000|2024-07-15 15:16:00|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45481.1|45461.1|3
1721056570000|2024-07-15 15:16:10|45484.7|45464.7|45488.6|45468.6|45488.6|45468.6|45484.7|45464.7|0
1721056580000|2024-07-15 15:16:20|45487.9|45467.9|45486.1|45466.1|45488.6|45468.6|45486.1|45466.1|4
1721056590000|2024-07-15 15:16:30|45486.9|45466.9|45470.1|45450.1|45486.9|45466.9|45469.4|45449.4|7
1721056600000|2024-07-15 15:16:40|45466.5|45446.5|45460.1|45440.1|45466.5|45446.5|45457.6|45437.6|36
1721056610000|2024-07-15 15:16:50|45460.8|45440.8|45460.8|45440.8|45463.3|45443.3|45459|45439|13
1721056620000|2024-07-15 15:17:00|45462.6|45442.6|45460.1|45440.1|45464.4|45444.4|45460.1|45440.1|10
1721056630000|2024-07-15 15:17:10|45462.6|45442.6|45462.6|45442.6|45464|45444|45462.6|45442.6|24
1721056640000|2024-07-15 15:17:20|45460.8|45440.8|45450.1|45430.1|45460.8|45440.8|45450.1|45430.1|8
1721056650000|2024-07-15 15:17:30|45450.8|45430.8|45440.8|45420.8|45450.8|45430.8|45440.8|45420.8|16
1721056660000|2024-07-15 15:17:40|45442.6|45422.6|45442.6|45422.6|45443.3|45423.3|45442.6|45422.6|7
1721056670000|2024-07-15 15:17:50|45441.9|45421.9|45441.9|45421.9|45442.6|45422.6|45441.9|45421.9|0
1721056680000|2024-07-15 15:18:00|45433.3|45413.3|45425.1|45405.1|45433.3|45413.3|45421.5|45401.5|71
1721056690000|2024-07-15 15:18:10|45423.3|45403.3|45405.8|45385.8|45423.3|45403.3|45405.8|45385.8|32
1721056700000|2024-07-15 15:18:20|45405.1|45385.1|45397.6|45377.6|45405.1|45385.1|45393.3|45373.3|53
1721056710000|2024-07-15 15:18:30|45393.3|45373.3|45369|45349|45393.3|45373.3|45368.3|45348.3|24
1721056720000|2024-07-15 15:18:40|45370.8|45350.8|45365.1|45345.1|45375.1|45355.1|45365.1|45345.1|7
1721056730000|2024-07-15 15:18:50|45367.6|45347.6|45378.3|45358.3|45378.3|45358.3|45367.6|45347.6|17
1721056740000|2024-07-15 15:19:00|45379|45359|45379|45359|45381.5|45361.5|45375.8|45355.8|18
1721056750000|2024-07-15 15:19:10|45377.2|45357.2|45362.6|45342.6|45377.2|45357.2|45362.6|45342.6|55
1721056760000|2024-07-15 15:19:20|45359|45339|45312.6|45292.6|45359|45339|45310.1|45290.1|183
1721056770000|2024-07-15 15:19:30|45313.3|45293.3|45296.1|45276.1|45313.3|45293.3|45275.4|45255.4|192
1721056780000|2024-07-15 15:19:40|45297.9|45277.9|45303.3|45283.3|45310.8|45290.8|45297.9|45277.9|48
1721056790000|2024-07-15 15:19:50|45305.8|45285.8|45291.9|45271.9|45305.8|45285.8|45291.9|45271.9|33
1721056800000|2024-07-15 15:20:00|45295.4|45275.4|45310.8|45290.8|45311.5|45291.5|45287.6|45267.6|47
1721056810000|2024-07-15 15:20:10|45313.3|45293.3|45327.2|45307.2|45327.2|45307.2|45311.5|45291.5|30
1721056820000|2024-07-15 15:20:20|45329|45309|45339|45319|45346.5|45326.5|45329|45309|30
1721056830000|2024-07-15 15:20:30|45339.7|45319.7|45354|45334|45354|45334|45337.2|45317.2|68
1721056840000|2024-07-15 15:20:40|45346.5|45326.5|45342.2|45322.2|45346.5|45326.5|45340.8|45320.8|9
1721056850000|2024-07-15 15:20:50|45344|45324|45352.2|45332.2|45352.9|45332.9|45344|45324|19
1721056860000|2024-07-15 15:21:00|45349.7|45329.7|45376.5|45356.5|45376.5|45356.5|45347.2|45327.2|36
1721056870000|2024-07-15 15:21:10|45378.3|45358.3|45409|45389|45409|45389|45378.3|45358.3|35
1721056880000|2024-07-15 15:21:20|45411.5|45391.5|45395.8|45375.8|45414|45394|45394.4|45374.4|53
1721056890000|2024-07-15 15:21:30|45394|45374|45382.6|45362.6|45394|45374|45382.2|45362.2|54
1721056900000|2024-07-15 15:21:40|45380.8|45360.8|45404.4|45384.4|45409.4|45389.4|45380.8|45360.8|22
1721056910000|2024-07-15 15:21:50|45402.6|45382.6|45404.4|45384.4|45409.4|45389.4|45402.6|45382.6|19
1721056920000|2024-07-15 15:22:00|45406.9|45386.9|45419.4|45399.4|45419.4|45399.4|45406.9|45386.9|14
1721056930000|2024-07-15 15:22:10|45421.1|45401.1|45414.4|45394.4|45431.1|45411.1|45414.4|45394.4|33
1721056940000|2024-07-15 15:22:20|45409.4|45389.4|45427.9|45407.9|45427.9|45407.9|45409.4|45389.4|26
1721056950000|2024-07-15 15:22:30|45429.7|45409.7|45421.8|45401.8|45431.1|45411.1|45416.1|45396.1|21
1721056960000|2024-07-15 15:22:40|45421.1|45401.1|45435.4|45415.4|45435.4|45415.4|45421.1|45401.1|33
1721056970000|2024-07-15 15:22:50|45433.6|45413.6|45432.9|45412.9|45439|45419|45432.9|45412.9|31
1721056980000|2024-07-15 15:23:00|45432.2|45412.2|45434.7|45414.7|45438.6|45418.6|45430.4|45410.4|29
1721056990000|2024-07-15 15:23:10|45436.5|45416.5|45449.7|45429.7|45449.7|45429.7|45436.5|45416.5|36
1721057000000|2024-07-15 15:23:20|45450.4|45430.4|45462.2|45442.2|45462.9|45442.9|45449.7|45429.7|25
1721057010000|2024-07-15 15:23:30|45460.4|45440.4|45464.7|45444.7|45464.7|45444.7|45460.4|45440.4|5
1721057020000|2024-07-15 15:23:40|45466.5|45446.5|45459.7|45439.7|45467.2|45447.2|45455.4|45435.4|12
1721057030000|2024-07-15 15:23:50|45456.5|45436.5|45454|45434|45456.5|45436.5|45450.4|45430.4|23
1721057040000|2024-07-15 15:24:00|45452.2|45432.2|45447.2|45427.2|45452.2|45432.2|45446.5|45426.5|12
1721057050000|2024-07-15 15:24:10|45449|45429|45441.5|45421.5|45449|45429|45441.5|45421.5|22
1721057060000|2024-07-15 15:24:20|45439|45419|45418.6|45398.6|45439|45419|45418.6|45398.6|19
1721057070000|2024-07-15 15:24:30|45417.9|45397.9|45392.9|45372.9|45417.9|45397.9|45392.9|45372.9|11
1721057080000|2024-07-15 15:24:40|45391.5|45371.5|45376.1|45356.1|45391.5|45371.5|45376.1|45356.1|3
1721057090000|2024-07-15 15:24:50|45375.4|45355.4|45385.4|45365.4|45387.2|45367.2|45369.7|45349.7|15
1721057100000|2024-07-15 15:25:00|45384.7|45364.7|45380.4|45360.4|45387.9|45367.9|45380.4|45360.4|5
1721057110000|2024-07-15 15:25:10|45377.9|45357.9|45366.1|45346.1|45380.4|45360.4|45366.1|45346.1|6
1721057120000|2024-07-15 15:25:20|45365.4|45345.4|45346.8|45326.8|45365.4|45345.4|45346.8|45326.8|27
1721057130000|2024-07-15 15:25:30|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45337.6|45317.6|11
1721057140000|2024-07-15 15:25:40|45347.6|45327.6|45341.8|45321.8|45347.6|45327.6|45337.6|45317.6|14
1721057150000|2024-07-15 15:25:50|45343.6|45323.6|45349|45329|45349.3|45329.3|45339.3|45319.3|5
1721057160000|2024-07-15 15:26:00|45347.6|45327.6|45347.6|45327.6|45349.3|45329.3|45344.3|45324.3|14
1721057170000|2024-07-15 15:26:10|45345.1|45325.1|45331.8|45311.8|45345.1|45325.1|45331.8|45311.8|28
1721057180000|2024-07-15 15:26:20|45334.3|45314.3|45320.1|45300.1|45336.1|45316.1|45320.1|45300.1|19
1721057190000|2024-07-15 15:26:30|45318.3|45298.3|45318.3|45298.3|45320.1|45300.1|45315.8|45295.8|17
1721057200000|2024-07-15 15:26:40|45319|45299|45322.2|45302.2|45322.2|45302.2|45319|45299|7
1721057210000|2024-07-15 15:26:50|45329|45309|45335.8|45315.8|45335.8|45315.8|45329|45309|17
1721057220000|2024-07-15 15:27:00|45337.6|45317.6|45344|45324|45344|45324|45337.6|45317.6|10
1721057230000|2024-07-15 15:27:10|45345.8|45325.8|45344|45324|45347.2|45327.2|45344|45324|6
1721057240000|2024-07-15 15:27:20|45345.8|45325.8|45345.8|45325.8|45345.8|45325.8|45342.6|45322.6|21
1721057250000|2024-07-15 15:27:30|45347.2|45327.2|45352.6|45332.6|45355.8|45335.8|45347.2|45327.2|9
1721057260000|2024-07-15 15:27:40|45353.3|45333.3|45345.1|45325.1|45355.8|45335.8|45345.1|45325.1|14
1721057270000|2024-07-15 15:27:50|45342.6|45322.6|45340.8|45320.8|45343.3|45323.3|45338.3|45318.3|5
1721057280000|2024-07-15 15:28:00|45343.3|45323.3|45338.3|45318.3|45345.8|45325.8|45338.3|45318.3|6
1721057290000|2024-07-15 15:28:10|45339|45319|45344|45324|45344|45324|45339|45319|3
1721057300000|2024-07-15 15:28:20|45340.8|45320.8|45344|45324|45344|45324|45339|45319|4
1721057310000|2024-07-15 15:28:30|45343.3|45323.3|45339|45319|45344|45324|45339|45319|5
1721057320000|2024-07-15 15:28:40|45338.3|45318.3|45350.8|45330.8|45350.8|45330.8|45338.3|45318.3|15
1721057330000|2024-07-15 15:28:50|45351.5|45331.5|45360.8|45340.8|45360.8|45340.8|45350.8|45330.8|8
1721057340000|2024-07-15 15:29:00|||||||||1
1721057350000|2024-07-15 15:29:10|45359|45339|45357.6|45337.6|45360.8|45340.8|45357.6|45337.6|2
1721057360000|2024-07-15 15:29:20|45359.3|45339.3|45362.6|45342.6|45365.1|45345.1|45357.6|45337.6|7
1721057370000|2024-07-15 15:29:30|45359.3|45339.3|45350.8|45330.8|45359.3|45339.3|45350.8|45330.8|3
1721057380000|2024-07-15 15:29:40|45346.5|45326.5|45340.8|45320.8|45348.3|45328.3|45340.8|45320.8|3
1721057390000|2024-07-15 15:29:50|45340.1|45320.1|45345.8|45325.8|45345.8|45325.8|45337.6|45317.6|5
1721057400000|2024-07-15 15:30:00|45347.6|45327.6|45342.6|45322.6|45347.6|45327.6|45337.6|45317.6|32
1721057410000|2024-07-15 15:30:10|45341.1|45321.1|45349.3|45329.3|45349.3|45329.3|45341.1|45321.1|18
1721057420000|2024-07-15 15:30:20|45351.1|45331.1|45349.3|45329.3|45352.6|45332.6|45349.3|45329.3|7
1721057430000|2024-07-15 15:30:30|45347.6|45327.6|45340.1|45320.1|45347.6|45327.6|45337.6|45317.6|14
1721057440000|2024-07-15 15:30:40|45339.3|45319.3|45347.6|45327.6|45347.6|45327.6|45333.3|45313.3|22
1721057450000|2024-07-15 15:30:50|45342.2|45322.2|45328.3|45308.3|45342.2|45322.2|45328.3|45308.3|14
1721057460000|2024-07-15 15:31:00|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45314.3|45294.3|26
1721057470000|2024-07-15 15:31:10|45328.3|45308.3|45327.6|45307.6|45330.8|45310.8|45327.6|45307.6|2
1721057480000|2024-07-15 15:31:20|45326.8|45306.8|45317.6|45297.6|45330.1|45310.1|45317.6|45297.6|12
1721057490000|2024-07-15 15:31:30|45316.8|45296.8|45305.1|45285.1|45317.6|45297.6|45305.1|45285.1|7
1721057500000|2024-07-15 15:31:40|45303.3|45283.3|45292.2|45272.2|45303.3|45283.3|45292.2|45272.2|19
1721057510000|2024-07-15 15:31:50|45290.4|45270.4|45284|45264|45290.4|45270.4|45284|45264|49
1721057520000|2024-07-15 15:32:00|45285.4|45265.4|45290.8|45270.8|45290.8|45270.8|45284|45264|10
1721057530000|2024-07-15 15:32:10|45292.6|45272.6|45296.5|45276.5|45296.5|45276.5|45290.8|45270.8|14
1721057540000|2024-07-15 15:32:20|45295.8|45275.8|45304|45284|45304|45284|45295.8|45275.8|13
1721057550000|2024-07-15 15:32:30|45304.7|45284.7|45305.8|45285.8|45305.8|45285.8|45304|45284|20
1721057560000|2024-07-15 15:32:40|45304.7|45284.7|45310.8|45290.8|45310.8|45290.8|45304|45284|7
1721057570000|2024-07-15 15:32:50|45314|45294|45306.5|45286.5|45314|45294|45306.5|45286.5|10
1721057580000|2024-07-15 15:33:00|45305.8|45285.8|45301.5|45281.5|45305.8|45285.8|45299|45279|35
1721057590000|2024-07-15 15:33:10|45302.2|45282.2|45297.2|45277.2|45302.2|45282.2|45295.4|45275.4|6
1721057600000|2024-07-15 15:33:20|45300.4|45280.4|45299|45279|45302.2|45282.2|45299|45279|3
1721057610000|2024-07-15 15:33:30|45297.2|45277.2|45300.4|45280.4|45300.4|45280.4|45297.2|45277.2|2
1721057620000|2024-07-15 15:33:40|45298.6|45278.6|45300.4|45280.4|45300.4|45280.4|45297.2|45277.2|3
1721057630000|2024-07-15 15:33:50|45299|45279|45304|45284|45307.2|45287.2|45299|45279|15
1721057640000|2024-07-15 15:34:00|45304.7|45284.7|45297.2|45277.2|45304.7|45284.7|45297.2|45277.2|38
1721057650000|2024-07-15 15:34:10|45295.4|45275.4|45302.2|45282.2|45302.2|45282.2|45294|45274|3
1721057660000|2024-07-15 15:34:20|45300.4|45280.4|45304|45284|45304|45284|45300.4|45280.4|5
1721057670000|2024-07-15 15:34:30|45302.2|45282.2|45281.1|45261.1|45304|45284|45280.4|45260.4|49
1721057680000|2024-07-15 15:34:40|45278.6|45258.6|45252.5|45232.5|45278.6|45258.6|45252.5|45232.5|75
1721057690000|2024-07-15 15:34:50|45251.8|45231.8|45253.6|45233.6|45254.3|45234.3|45249.3|45229.3|18
1721057700000|2024-07-15 15:35:00|45254.3|45234.3|45233.2|45213.2|45254.3|45234.3|45232.5|45212.5|60
1721057710000|2024-07-15 15:35:10|45231.8|45211.8|45242.5|45222.5|45242.5|45222.5|45231.8|45211.8|39
1721057720000|2024-07-15 15:35:20|45240|45220|45261.8|45241.8|45261.8|45241.8|45238.2|45218.2|29
1721057730000|2024-07-15 15:35:30|45262.5|45242.5|45260|45240|45262.5|45242.5|45250|45230|9
1721057740000|2024-07-15 15:35:40|45266.1|45246.1|45256.8|45236.8|45266.8|45246.8|45253.9|45233.9|22
1721057750000|2024-07-15 15:35:50|45255|45235|45267.5|45247.5|45267.5|45247.5|45255|45235|6
1721057760000|2024-07-15 15:36:00|45269.3|45249.3|45279.3|45259.3|45281.1|45261.1|45269.3|45249.3|21
1721057770000|2024-07-15 15:36:10|45276.8|45256.8|45266.8|45246.8|45276.8|45256.8|45266.8|45246.8|30
1721057780000|2024-07-15 15:36:20|45265|45245|45263.2|45243.2|45265|45245|45261.4|45241.4|10
1721057790000|2024-07-15 15:36:30|45262.5|45242.5|45270|45250|45270|45250|45259.3|45239.3|23
1721057800000|2024-07-15 15:36:40|45267.5|45247.5|45278.6|45258.6|45280.4|45260.4|45266.8|45246.8|10
1721057810000|2024-07-15 15:36:50|45276.8|45256.8|45276.1|45256.1|45276.8|45256.8|45276.1|45256.1|1
1721057820000|2024-07-15 15:37:00|45276.8|45256.8|45268.6|45248.6|45279.3|45259.3|45266.8|45246.8|9
1721057830000|2024-07-15 15:37:10|45266.8|45246.8|45262.5|45242.5|45266.8|45246.8|45261.8|45241.8|7
1721057840000|2024-07-15 15:37:20|45267.9|45247.9|45280.4|45260.4|45280.4|45260.4|45267.9|45247.9|25
1721057850000|2024-07-15 15:37:30|45281.1|45261.1|45267.5|45247.5|45281.8|45261.8|45265|45245|29
1721057860000|2024-07-15 15:37:40|45266.8|45246.8|45266.8|45246.8|45270|45250|45266.8|45246.8|8
1721057870000|2024-07-15 15:37:50|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45261.8|45241.8|9
1721057880000|2024-07-15 15:38:00|45265|45245|45282.5|45262.5|45282.5|45262.5|45265|45245|11
1721057890000|2024-07-15 15:38:10|45281.8|45261.8|45288.6|45268.6|45291.1|45271.1|45281.8|45261.8|25
1721057900000|2024-07-15 15:38:20|45292.2|45272.2|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|3
1721057910000|2024-07-15 15:38:30|45296.1|45276.1|45291.8|45271.8|45298.6|45278.6|45291.8|45271.8|16
1721057920000|2024-07-15 15:38:40|45289.3|45269.3|45274.3|45254.3|45289.3|45269.3|45271.8|45251.8|11
1721057930000|2024-07-15 15:38:50|45275|45255|45281.8|45261.8|45281.8|45261.8|45272.5|45252.5|4
1721057940000|2024-07-15 15:39:00|45279.3|45259.3|45300|45280|45300|45280|45279.3|45259.3|10
1721057950000|2024-07-15 15:39:10|45301.8|45281.8|45306.8|45286.8|45311.1|45291.1|45301.8|45281.8|18
1721057960000|2024-07-15 15:39:20|45308.6|45288.6|45303.2|45283.2|45311.8|45291.8|45303.2|45283.2|33
1721057970000|2024-07-15 15:39:30|45302.5|45282.5|45298.6|45278.6|45305|45285|45298.6|45278.6|1
1721057980000|2024-07-15 15:39:40|45299.3|45279.3|45296.1|45276.1|45301.8|45281.8|45296.1|45276.1|2
1721057990000|2024-07-15 15:39:50|45291.8|45271.8|45282.5|45262.5|45291.8|45271.8|45280.7|45260.7|11
1721058000000|2024-07-15 15:40:00|45284.3|45264.3|45290|45270|45290|45270|45284.3|45264.3|26
1721058010000|2024-07-15 15:40:10|45289.3|45269.3|45289.3|45269.3|45291.8|45271.8|45286.8|45266.8|6
1721058020000|2024-07-15 15:40:20|45286.8|45266.8|45284.3|45264.3|45290|45270|45284.3|45264.3|4
1721058030000|2024-07-15 15:40:30|45286.1|45266.1|45296.8|45276.8|45296.8|45276.8|45286.1|45266.1|4
1721058040000|2024-07-15 15:40:40|45298.6|45278.6|45294.3|45274.3|45298.6|45278.6|45294.3|45274.3|5
1721058050000|2024-07-15 15:40:50|45296.1|45276.1|45296.8|45276.8|45298.6|45278.6|45296.1|45276.1|1
1721058060000|2024-07-15 15:41:00|45296.1|45276.1|45301.8|45281.8|45301.8|45281.8|45296.1|45276.1|8
1721058070000|2024-07-15 15:41:10|45298.6|45278.6|45293.6|45273.6|45299.3|45279.3|45293.6|45273.6|9
1721058080000|2024-07-15 15:41:20|45291.8|45271.8|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|4
1721058090000|2024-07-15 15:41:30|45293.6|45273.6|45291.8|45271.8|45294.3|45274.3|45291.8|45271.8|1
1721058100000|2024-07-15 15:41:40|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45290.4|45270.4|4
1721058110000|2024-07-15 15:41:50|45290.4|45270.4|45291.8|45271.8|45293.6|45273.6|45290.4|45270.4|0
1721058120000|2024-07-15 15:42:00|45293.6|45273.6|45299.3|45279.3|45304.3|45284.3|45293.6|45273.6|16
1721058130000|2024-07-15 15:42:10|45298.6|45278.6|45300|45280|45300.7|45280.7|45298.6|45278.6|1
1721058140000|2024-07-15 15:42:20|45301.8|45281.8|45301.8|45281.8|45302.5|45282.5|45301.8|45281.8|1
1721058150000|2024-07-15 15:42:30|45302.5|45282.5|45301.8|45281.8|45302.5|45282.5|45299.3|45279.3|13
1721058160000|2024-07-15 15:42:40|45303.6|45283.6|45308.6|45288.6|45308.6|45288.6|45303.6|45283.6|3
1721058170000|2024-07-15 15:42:50|45309.3|45289.3|45313.6|45293.6|45314.3|45294.3|45309.3|45289.3|10
1721058180000|2024-07-15 15:43:00|45312.9|45292.9|45309.3|45289.3|45312.9|45292.9|45307.9|45287.9|18
1721058190000|2024-07-15 15:43:10|45311.8|45291.8|45315.4|45295.4|45328.6|45308.6|45311.8|45291.8|19
1721058200000|2024-07-15 15:43:20|45317.2|45297.2|45317.2|45297.2|45317.2|45297.2|45312.2|45292.2|4
1721058210000|2024-07-15 15:43:30|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|2
1721058220000|2024-07-15 15:43:40|45317.2|45297.2|45322.2|45302.2|45322.2|45302.2|45317.2|45297.2|5
1721058230000|2024-07-15 15:43:50|45320.4|45300.4|45319.7|45299.7|45322.2|45302.2|45319.7|45299.7|7
1721058240000|2024-07-15 15:44:00|45322.2|45302.2|45325.4|45305.4|45327.2|45307.2|45322.2|45302.2|14
1721058250000|2024-07-15 15:44:10|45327.2|45307.2|45325.4|45305.4|45327.2|45307.2|45322.2|45302.2|3
1721058260000|2024-07-15 15:44:20|45322.9|45302.9|45314.3|45294.3|45322.9|45302.9|45314.3|45294.3|6
1721058270000|2024-07-15 15:44:30|45316.1|45296.1|45316.8|45296.8|45316.8|45296.8|45316.1|45296.1|2
1721058280000|2024-07-15 15:44:40|45318.6|45298.6|45325.4|45305.4|45325.4|45305.4|45318.6|45298.6|2
1721058290000|2024-07-15 15:44:50|45327.9|45307.9|45323.6|45303.6|45327.9|45307.9|45322.9|45302.9|4
1721058300000|2024-07-15 15:45:00|45325.4|45305.4|45327.9|45307.9|45328.6|45308.6|45325.4|45305.4|0
1721058310000|2024-07-15 15:45:10|45326.1|45306.1|45324|45304|45327.9|45307.9|45322.2|45302.2|8
1721058320000|2024-07-15 15:45:20|45322.2|45302.2|45303.6|45283.6|45322.2|45302.2|45303.6|45283.6|10
1721058330000|2024-07-15 15:45:30|45300.4|45280.4|45298.6|45278.6|45300.4|45280.4|45296.1|45276.1|8
1721058340000|2024-07-15 15:45:40|45296.8|45276.8|45301.1|45281.1|45301.8|45281.8|45296.8|45276.8|8
1721058350000|2024-07-15 15:45:50|45299.3|45279.3|45307.2|45287.2|45307.2|45287.2|45296.8|45276.8|22
1721058360000|2024-07-15 15:46:00|45305.4|45285.4|45306.1|45286.1|45310.4|45290.4|45305.4|45285.4|9
1721058370000|2024-07-15 15:46:10|45307.9|45287.9|45301.1|45281.1|45307.9|45287.9|45298.6|45278.6|45
1721058380000|2024-07-15 15:46:20|45300.4|45280.4|45304.3|45284.3|45304.3|45284.3|45300.4|45280.4|6
1721058390000|2024-07-15 15:46:30|45306.1|45286.1|45307.2|45287.2|45307.2|45287.2|45305.4|45285.4|2
1721058400000|2024-07-15 15:46:40|45308.6|45288.6|45307.2|45287.2|45312.2|45292.2|45307.2|45287.2|3
1721058410000|2024-07-15 15:46:50|45314|45294|45312.2|45292.2|45315.4|45295.4|45312.2|45292.2|6
1721058420000|2024-07-15 15:47:00|45312.9|45292.9|45312.9|45292.9|45315.4|45295.4|45310.4|45290.4|4
1721058430000|2024-07-15 15:47:10|45311.1|45291.1|45311.1|45291.1|45312.9|45292.9|45311.1|45291.1|1
1721058440000|2024-07-15 15:47:20|45312.9|45292.9|45305.4|45285.4|45312.9|45292.9|45305.4|45285.4|9
1721058450000|2024-07-15 15:47:30|45303.6|45283.6|45310.4|45290.4|45310.4|45290.4|45303.6|45283.6|2
1721058460000|2024-07-15 15:47:40|45308.6|45288.6|45308.6|45288.6|45311.1|45291.1|45308.6|45288.6|1
1721058470000|2024-07-15 15:47:50|45306.8|45286.8|45307.9|45287.9|45307.9|45287.9|45306.1|45286.1|0
1721058480000|2024-07-15 15:48:00|45307.2|45287.2|45308.6|45288.6|45308.6|45288.6|45307.2|45287.2|2
1721058490000|2024-07-15 15:48:10|45307.9|45287.9|45308.6|45288.6|45310.4|45290.4|45306.1|45286.1|3
1721058500000|2024-07-15 15:48:20|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45305.4|45285.4|4
1721058510000|2024-07-15 15:48:30|45305.4|45285.4|45310.4|45290.4|45310.4|45290.4|45305.4|45285.4|2
1721058520000|2024-07-15 15:48:40|45314.7|45294.7|45327.9|45307.9|45327.9|45307.9|45314.7|45294.7|8
1721058530000|2024-07-15 15:48:50|45328.6|45308.6|45335.4|45315.4|45337.9|45317.9|45328.6|45308.6|8
1721058540000|2024-07-15 15:49:00|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|4
1721058550000|2024-07-15 15:49:10|45337.9|45317.9|45341.1|45321.1|45341.8|45321.8|45337.9|45317.9|3
1721058560000|2024-07-15 15:49:20|45343.6|45323.6|45343.6|45323.6|45345.4|45325.4|45343.6|45323.6|13
1721058570000|2024-07-15 15:49:30|45341.1|45321.1|45337.9|45317.9|45341.1|45321.1|45336.1|45316.1|5
1721058580000|2024-07-15 15:49:40|45338.6|45318.6|45344|45324|45344|45324|45337.9|45317.9|10
1721058590000|2024-07-15 15:49:50|45345.4|45325.4|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|3
1721058600000|2024-07-15 15:50:00|45350.4|45330.4|45356.1|45336.1|45356.1|45336.1|45350.4|45330.4|4
1721058610000|2024-07-15 15:50:10|45355.4|45335.4|45357.2|45337.2|45359|45339|45355.4|45335.4|12
1721058620000|2024-07-15 15:50:20|45357.9|45337.9|45347.9|45327.9|45357.9|45337.9|45347.9|45327.9|10
1721058630000|2024-07-15 15:50:30|45349.7|45329.7|45344.7|45324.7|45349.7|45329.7|45344.7|45324.7|5
1721058640000|2024-07-15 15:50:40|45347.2|45327.2|45352.2|45332.2|45352.2|45332.2|45347.2|45327.2|7
1721058650000|2024-07-15 15:50:50|45350.4|45330.4|45345.4|45325.4|45350.4|45330.4|45345.4|45325.4|4
1721058660000|2024-07-15 15:51:00|45344.7|45324.7|45345.4|45325.4|45345.4|45325.4|45342.2|45322.2|5
1721058670000|2024-07-15 15:51:10|45347.2|45327.2|45352.2|45332.2|45352.2|45332.2|45347.2|45327.2|2
1721058680000|2024-07-15 15:51:20|45351.5|45331.5|45349.7|45329.7|45351.5|45331.5|45349.7|45329.7|3
1721058690000|2024-07-15 15:51:30|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|0
1721058700000|2024-07-15 15:51:40|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|1
1721058710000|2024-07-15 15:51:50|45352.9|45332.9|45350.4|45330.4|45355.4|45335.4|45350.4|45330.4|13
1721058720000|2024-07-15 15:52:00|45348.6|45328.6|45350.4|45330.4|45353.6|45333.6|45348.6|45328.6|12
1721058730000|2024-07-15 15:52:10|45348.6|45328.6|45331.8|45311.8|45348.6|45328.6|45331.8|45311.8|4
1721058740000|2024-07-15 15:52:20|45330|45310|45318.6|45298.6|45331.8|45311.8|45318.6|45298.6|8
1721058750000|2024-07-15 15:52:30|45316.1|45296.1|45322.5|45302.5|45324.3|45304.3|45316.1|45296.1|4
1721058760000|2024-07-15 15:52:40|45320|45300|45310|45290|45320|45300|45310|45290|6
1721058770000|2024-07-15 15:52:50|45311.8|45291.8|45319.3|45299.3|45319.3|45299.3|45311.8|45291.8|16
1721058780000|2024-07-15 15:53:00|45320|45300|45322.5|45302.5|45322.5|45302.5|45320|45300|3
1721058790000|2024-07-15 15:53:10|45320|45300|45321.8|45301.8|45322.5|45302.5|45320|45300|2
1721058800000|2024-07-15 15:53:20|45320|45300|45320|45300|45321.8|45301.8|45320|45300|1
1721058810000|2024-07-15 15:53:30|45321.8|45301.8|45325|45305|45325|45305|45320|45300|4
1721058820000|2024-07-15 15:53:40|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|1
1721058830000|2024-07-15 15:53:50|45329.3|45309.3|45334.3|45314.3|45334.3|45314.3|45329.3|45309.3|1
1721058840000|2024-07-15 15:54:00|45332.5|45312.5|45318.2|45298.2|45332.5|45312.5|45317.5|45297.5|16
1721058850000|2024-07-15 15:54:10|45317.5|45297.5|45305.7|45285.7|45318.2|45298.2|45305.7|45285.7|10
1721058860000|2024-07-15 15:54:20|||||||||2
1721058870000|2024-07-15 15:54:30|45307.5|45287.5|45307.5|45287.5|45308.2|45288.2|45305.7|45285.7|1
1721058880000|2024-07-15 15:54:40|45310|45290|45324.3|45304.3|45324.3|45304.3|45310|45290|21
1721058890000|2024-07-15 15:54:50|45326.1|45306.1|45326.8|45306.8|45326.8|45306.8|45326.1|45306.1|3
1721058900000|2024-07-15 15:55:00|45329.3|45309.3|45342.5|45322.5|45342.5|45322.5|45329.3|45309.3|2
1721058910000|2024-07-15 15:55:10|45341.8|45321.8|45344.3|45324.3|45345|45325|45341.8|45321.8|0
1721058920000|2024-07-15 15:55:20|45349.3|45329.3|45355|45335|45355.7|45335.7|45349.3|45329.3|2
1721058930000|2024-07-15 15:55:30|45358.2|45338.2|45361.8|45341.8|45364.3|45344.3|45358.2|45338.2|17
1721058940000|2024-07-15 15:55:40|45360|45340|45359.3|45339.3|45360|45340|45357.5|45337.5|6
1721058950000|2024-07-15 15:55:50|45361.1|45341.1|45363.6|45343.6|45363.6|45343.6|45361.1|45341.1|12
1721058960000|2024-07-15 15:56:00|45361.8|45341.8|45368.6|45348.6|45368.6|45348.6|45361.8|45341.8|4
1721058970000|2024-07-15 15:56:10|45369.3|45349.3|45371.8|45351.8|45371.8|45351.8|45369.3|45349.3|9
1721058980000|2024-07-15 15:56:20|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45371.1|45351.1|1
1721058990000|2024-07-15 15:56:30|45374.3|45354.3|45375|45355|45375|45355|45374.3|45354.3|10
1721059000000|2024-07-15 15:56:40|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|0
1721059010000|2024-07-15 15:56:50|45375|45355|45381.8|45361.8|45381.8|45361.8|45375|45355|14
1721059020000|2024-07-15 15:57:00|45378.6|45358.6|45371.8|45351.8|45381.8|45361.8|45371.8|45351.8|17
1721059030000|2024-07-15 15:57:10|45372.5|45352.5|45371.8|45351.8|45374.3|45354.3|45371.8|45351.8|1
1721059040000|2024-07-15 15:57:20|45370|45350|45366.8|45346.8|45370|45350|45366.8|45346.8|2
1721059050000|2024-07-15 15:57:30|45366.1|45346.1|45366.8|45346.8|45366.8|45346.8|45363.6|45343.6|2
1721059060000|2024-07-15 15:57:40|45368.6|45348.6|45370|45350|45370|45350|45368.6|45348.6|6
1721059070000|2024-07-15 15:57:50|45369.3|45349.3|45361.8|45341.8|45369.3|45349.3|45361.8|45341.8|6
1721059080000|2024-07-15 15:58:00|45362.5|45342.5|45363.6|45343.6|45363.6|45343.6|45361.8|45341.8|5
1721059090000|2024-07-15 15:58:10|45364.3|45344.3|45366.1|45346.1|45366.1|45346.1|45363.6|45343.6|3
1721059100000|2024-07-15 15:58:20|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|3
1721059110000|2024-07-15 15:58:30|45367.9|45347.9|45368.6|45348.6|45368.6|45348.6|45366.8|45346.8|2
1721059120000|2024-07-15 15:58:40|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|1
1721059130000|2024-07-15 15:58:50|45368.6|45348.6|45371.1|45351.1|45371.1|45351.1|45368.6|45348.6|2
1721059140000|2024-07-15 15:59:00|||||||||1
1721059150000|2024-07-15 15:59:10|45371.8|45351.8|45373.6|45353.6|45373.6|45353.6|45371.8|45351.8|2
1721059160000|2024-07-15 15:59:20|45371.1|45351.1|45371.8|45351.8|45371.8|45351.8|45371.1|45351.1|12
1721059170000|2024-07-15 15:59:30|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|6
1721059180000|2024-07-15 15:59:40|45371.8|45351.8|45366.1|45346.1|45371.8|45351.8|45366.1|45346.1|4
1721059190000|2024-07-15 15:59:50|45364.3|45344.3|45352.5|45332.5|45364.3|45344.3|45352.5|45332.5|4
1721059200000|2024-07-15 16:00:00|45354.3|45334.3|45346.8|45326.8|45354.3|45334.3|45346.1|45326.1|7
1721059210000|2024-07-15 16:00:10|45346.1|45326.1|45331.8|45311.8|45346.8|45326.8|45331.8|45311.8|12
1721059220000|2024-07-15 16:00:20|45333.6|45313.6|45336.8|45316.8|45338.6|45318.6|45331.8|45311.8|2
1721059230000|2024-07-15 16:00:30|45335|45315|45331.8|45311.8|45335|45315|45331.1|45311.1|8
1721059240000|2024-07-15 16:00:40|45333.6|45313.6|45341.8|45321.8|45342.5|45322.5|45333.6|45313.6|7
1721059250000|2024-07-15 16:00:50|45342.5|45322.5|45345|45325|45345|45325|45341.8|45321.8|4
1721059260000|2024-07-15 16:01:00|45346.8|45326.8|45352.9|45332.9|45357.9|45337.9|45346.8|45326.8|31
1721059270000|2024-07-15 16:01:10|45351.1|45331.1|45341.8|45321.8|45351.1|45331.1|45339.3|45319.3|10
1721059280000|2024-07-15 16:01:20|45339.3|45319.3|45344.7|45324.7|45344.7|45324.7|45337.5|45317.5|15
1721059290000|2024-07-15 16:01:30|45342.9|45322.9|45346.5|45326.5|45346.5|45326.5|45342.2|45322.2|14
1721059300000|2024-07-15 16:01:40|45344.7|45324.7|45337.2|45317.2|45349.7|45329.7|45335.4|45315.4|20
1721059310000|2024-07-15 16:01:50|45337.9|45317.9|45339.7|45319.7|45339.7|45319.7|45337.2|45317.2|17
1721059320000|2024-07-15 16:02:00|45340.4|45320.4|45346.5|45326.5|45349.7|45329.7|45340.4|45320.4|27
1721059330000|2024-07-15 16:02:10|45348.3|45328.3|45351.5|45331.5|45353.3|45333.3|45348.3|45328.3|13
1721059340000|2024-07-15 16:02:20|45350.8|45330.8|45347.2|45327.2|45354|45334|45347.2|45327.2|11
1721059350000|2024-07-15 16:02:30|45349|45329|45349|45329|45349|45329|45345.8|45325.8|12
1721059360000|2024-07-15 16:02:40|45348.3|45328.3|45349|45329|45349|45329|45348.3|45328.3|3
1721059370000|2024-07-15 16:02:50|45350.8|45330.8|45349|45329|45353.3|45333.3|45349|45329|4
1721059380000|2024-07-15 16:03:00|45350.8|45330.8|45354|45334|45355.8|45335.8|45350.8|45330.8|3
1721059390000|2024-07-15 16:03:10|45355.8|45335.8|45359|45339|45359|45339|45355.8|45335.8|3
1721059400000|2024-07-15 16:03:20|45358.3|45338.3|45363.3|45343.3|45363.3|45343.3|45358.3|45338.3|5
1721059410000|2024-07-15 16:03:30|45359|45339|45353.3|45333.3|45359|45339|45353.3|45333.3|4
1721059420000|2024-07-15 16:03:40|45352.5|45332.5|45353.3|45333.3|45353.3|45333.3|45352.5|45332.5|3
1721059430000|2024-07-15 16:03:50|45344.7|45324.7|45334.7|45314.7|45344.7|45324.7|45332.9|45312.9|13
1721059440000|2024-07-15 16:04:00|45329.7|45309.7|45334.7|45314.7|45334.7|45314.7|45329.7|45309.7|8
1721059450000|2024-07-15 16:04:10|45332.9|45312.9|45329.7|45309.7|45332.9|45312.9|45329.7|45309.7|1
1721059460000|2024-07-15 16:04:20|45333.3|45313.3|45337.2|45317.2|45337.2|45317.2|45333.3|45313.3|7
1721059470000|2024-07-15 16:04:30|45341.5|45321.5|45335.8|45315.8|45342.2|45322.2|45334|45314|14
1721059480000|2024-07-15 16:04:40|45334|45314|45321.5|45301.5|45334|45314|45319.7|45299.7|5
1721059490000|2024-07-15 16:04:50|45319|45299|45320.8|45300.8|45320.8|45300.8|45317.2|45297.2|0
1721059500000|2024-07-15 16:05:00|45321.5|45301.5|45325.8|45305.8|45325.8|45305.8|45319|45299|4
1721059510000|2024-07-15 16:05:10|45324|45304|45326.5|45306.5|45328.3|45308.3|45324|45304|10
1721059520000|2024-07-15 16:05:20|45325.8|45305.8|45327.2|45307.2|45327.2|45307.2|45324|45304|2
1721059530000|2024-07-15 16:05:30|45329|45309|45331.5|45311.5|45331.5|45311.5|45329|45309|1
1721059540000|2024-07-15 16:05:40|45330.8|45310.8|45330.8|45310.8|45333.3|45313.3|45329|45309|3
1721059550000|2024-07-15 16:05:50|45333.3|45313.3|45339|45319|45339|45319|45333.3|45313.3|5
1721059560000|2024-07-15 16:06:00|45339.7|45319.7|45340.8|45320.8|45343.3|45323.3|45339.7|45319.7|9
1721059570000|2024-07-15 16:06:10|45339|45319|45337.5|45317.5|45340|45320|45337.5|45317.5|19
1721059580000|2024-07-15 16:06:20|45336.8|45316.8|45337.5|45317.5|45339.3|45319.3|45336.8|45316.8|2
1721059590000|2024-07-15 16:06:30|45334.3|45314.3|45315.8|45295.8|45334.3|45314.3|45315.8|45295.8|23
1721059600000|2024-07-15 16:06:40|45314|45294|45315.8|45295.8|45315.8|45295.8|45313.3|45293.3|4
1721059610000|2024-07-15 16:06:50|45316.5|45296.5|45317.2|45297.2|45317.2|45297.2|45316.5|45296.5|16
1721059620000|2024-07-15 16:07:00|45319|45299|45319|45299|45322.2|45302.2|45319|45299|7
1721059630000|2024-07-15 16:07:10|45316.5|45296.5|45320.8|45300.8|45320.8|45300.8|45316.5|45296.5|5
1721059640000|2024-07-15 16:07:20|45322.5|45302.5|45330.8|45310.8|45330.8|45310.8|45322.5|45302.5|5
1721059650000|2024-07-15 16:07:30|45329|45309|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|0
1721059660000|2024-07-15 16:07:40|45332.5|45312.5|45334|45314|45334|45314|45330.8|45310.8|7
1721059670000|2024-07-15 16:07:50|45334.7|45314.7|45337.2|45317.2|45337.2|45317.2|45334.7|45314.7|2
1721059680000|2024-07-15 16:08:00|45336.5|45316.5|45336.5|45316.5|45339|45319|45336.5|45316.5|1
1721059690000|2024-07-15 16:08:10|45339|45319|45342.5|45322.5|45342.5|45322.5|45336.5|45316.5|19
1721059700000|2024-07-15 16:08:20|45340.8|45320.8|45342.5|45322.5|45342.5|45322.5|45338.3|45318.3|4
1721059710000|2024-07-15 16:08:30|45340.8|45320.8|45338.3|45318.3|45340.8|45320.8|45338.3|45318.3|2
1721059720000|2024-07-15 16:08:40|45339|45319|45336.5|45316.5|45339|45319|45336.5|45316.5|4
1721059730000|2024-07-15 16:08:50|45335.8|45315.8|45327.2|45307.2|45335.8|45315.8|45327.2|45307.2|3
1721059740000|2024-07-15 16:09:00|45329|45309|45330.8|45310.8|45330.8|45310.8|45327.2|45307.2|17
1721059750000|2024-07-15 16:09:10|45331.5|45311.5|45334|45314|45334|45314|45331.5|45311.5|0
1721059760000|2024-07-15 16:09:20|45333.3|45313.3|45334|45314|45334|45314|45333.3|45313.3|1
1721059770000|2024-07-15 16:09:30|45333.3|45313.3|45329|45309|45334|45314|45329|45309|3
1721059780000|2024-07-15 16:09:40|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|1
1721059790000|2024-07-15 16:09:50|45329|45309|45330.8|45310.8|45330.8|45310.8|45329|45309|1
1721059800000|2024-07-15 16:10:00|45332.5|45312.5|45336.5|45316.5|45336.5|45316.5|45332.5|45312.5|8
1721059810000|2024-07-15 16:10:10|45335.8|45315.8|45330.8|45310.8|45336.5|45316.5|45330.8|45310.8|2
1721059830000|2024-07-15 16:10:30|45329.3|45309.3|45329|45309|45330.8|45310.8|45327.5|45307.5|16
1721059840000|2024-07-15 16:10:40|45332.2|45312.2|45334|45314|45334|45314|45332.2|45312.2|1
1721059850000|2024-07-15 16:10:50|||||||||2
1721059860000|2024-07-15 16:11:00|||||||||5
1721059870000|2024-07-15 16:11:10|45336.5|45316.5|45334|45314|45336.5|45316.5|45334|45314|2
1721059880000|2024-07-15 16:11:20|45332.2|45312.2|45330.8|45310.8|45332.2|45312.2|45330.8|45310.8|3
1721059890000|2024-07-15 16:11:30|45329|45309|45320.8|45300.8|45329|45309|45320.8|45300.8|7
1721059900000|2024-07-15 16:11:40|45319|45299|45320.8|45300.8|45320.8|45300.8|45319|45299|4
1721059910000|2024-07-15 16:11:50|45324|45304|45323.3|45303.3|45324|45304|45319|45299|4
1721059920000|2024-07-15 16:12:00|45321.5|45301.5|45316.5|45296.5|45321.5|45301.5|45316.5|45296.5|1
1721059930000|2024-07-15 16:12:10|45319|45299|45317.2|45297.2|45320.8|45300.8|45317.2|45297.2|7
1721059940000|2024-07-15 16:12:20|||||||||5
1721059950000|2024-07-15 16:12:30|45319|45299|45325.8|45305.8|45325.8|45305.8|45319|45299|3
1721059960000|2024-07-15 16:12:40|45324|45304|45320.4|45300.4|45324|45304|45319|45299|5
1721059970000|2024-07-15 16:12:50|45319.7|45299.7|45319|45299|45324|45304|45317.5|45297.5|10
1721059980000|2024-07-15 16:13:00|45317.5|45297.5|45320.8|45300.8|45320.8|45300.8|45315.8|45295.8|5
1721059990000|2024-07-15 16:13:10|45319|45299|45312.2|45292.2|45319|45299|45312.2|45292.2|4
1721060000000|2024-07-15 16:13:20|45310.4|45290.4|45302.2|45282.2|45310.4|45290.4|45302.2|45282.2|7
1721060010000|2024-07-15 16:13:30|45304|45284|45302.2|45282.2|45304|45284|45300.4|45280.4|2
1721060020000|2024-07-15 16:13:40|45304|45284|45297.2|45277.2|45304|45284|45297.2|45277.2|3
1721060030000|2024-07-15 16:13:50|45294|45274|45294|45274|45297.2|45277.2|45294|45274|2
1721060040000|2024-07-15 16:14:00|45296.5|45276.5|45295.8|45275.8|45297.5|45277.5|45295.8|45275.8|2
1721060050000|2024-07-15 16:14:10|45297.2|45277.2|45294|45274|45297.2|45277.2|45294|45274|0
1721060060000|2024-07-15 16:14:20|45298.3|45278.3|45299|45279|45299|45279|45298.3|45278.3|10
1721060070000|2024-07-15 16:14:30|||||||||1
1721060080000|2024-07-15 16:14:40|45299.7|45279.7|45301.5|45281.5|45301.5|45281.5|45299.7|45279.7|4
1721060090000|2024-07-15 16:14:50|45303.3|45283.3|45305.8|45285.8|45306.5|45286.5|45303.3|45283.3|0
1721060100000|2024-07-15 16:15:00|45304|45284|45310|45290|45310|45290|45304|45284|10
1721060110000|2024-07-15 16:15:10|45310.8|45290.8|45317.5|45297.5|45317.5|45297.5|45310.8|45290.8|27
1721060120000|2024-07-15 16:15:20|45319.3|45299.3|45322.5|45302.5|45322.5|45302.5|45319.3|45299.3|10
1721060130000|2024-07-15 16:15:30|45320.8|45300.8|45323.3|45303.3|45323.3|45303.3|45320.8|45300.8|4
1721060140000|2024-07-15 16:15:40|45321.5|45301.5|45323.3|45303.3|45323.3|45303.3|45320.8|45300.8|5
1721060150000|2024-07-15 16:15:50|45320.8|45300.8|45330|45310|45330|45310|45320.8|45300.8|10
1721060160000|2024-07-15 16:16:00|45331.8|45311.8|45335.8|45315.8|45337.5|45317.5|45331.8|45311.8|16
1721060170000|2024-07-15 16:16:10|45335|45315|45333.3|45313.3|45335|45315|45330.8|45310.8|10
1721060180000|2024-07-15 16:16:20|45332.5|45312.5|45332.5|45312.5|45333.3|45313.3|45328.3|45308.3|4
1721060190000|2024-07-15 16:16:30|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45332.5|45312.5|0
1721060200000|2024-07-15 16:16:40|45334|45314|45333.3|45313.3|45334|45314|45333.3|45313.3|1
1721060210000|2024-07-15 16:16:50|45334|45314|45345.8|45325.8|45345.8|45325.8|45333.3|45313.3|7
1721060220000|2024-07-15 16:17:00|45344|45324|45352.5|45332.5|45352.5|45332.5|45342.5|45322.5|7
1721060230000|2024-07-15 16:17:10|45353.3|45333.3|45355.8|45335.8|45356.5|45336.5|45350.8|45330.8|2
1721060240000|2024-07-15 16:17:20|45356.5|45336.5|45355.8|45335.8|45356.5|45336.5|45355.8|45335.8|0
1721060250000|2024-07-15 16:17:30|45355|45335|45353.3|45333.3|45355|45335|45353.3|45333.3|2
1721060260000|2024-07-15 16:17:40|45355|45335|45357.5|45337.5|45357.5|45337.5|45355|45335|0
1721060270000|2024-07-15 16:17:50|45358.3|45338.3|45352.5|45332.5|45358.3|45338.3|45352.5|45332.5|10
1721060280000|2024-07-15 16:18:00|45348.3|45328.3|45343.3|45323.3|45348.3|45328.3|45343.3|45323.3|6
1721060290000|2024-07-15 16:18:10|45341.5|45321.5|45329|45309|45341.5|45321.5|45329|45309|18
1721060300000|2024-07-15 16:18:20|45330.8|45310.8|45331.5|45311.5|45331.5|45311.5|45329|45309|3
1721060310000|2024-07-15 16:18:30|45330.8|45310.8|45330.8|45310.8|45331.5|45311.5|45330.8|45310.8|0
1721060320000|2024-07-15 16:18:40|45326.5|45306.5|45319.7|45299.7|45329|45309|45319.7|45299.7|4
1721060330000|2024-07-15 16:18:50|45317.9|45297.9|45314|45294|45317.9|45297.9|45311.5|45291.5|4
1721060340000|2024-07-15 16:19:00|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|3
1721060350000|2024-07-15 16:19:10|45314|45294|45312.2|45292.2|45314|45294|45312.2|45292.2|2
1721060360000|2024-07-15 16:19:20|45314|45294|45315.8|45295.8|45316.5|45296.5|45314|45294|3
1721060370000|2024-07-15 16:19:30|45316.5|45296.5|45314|45294|45317.2|45297.2|45314|45294|0
1721060380000|2024-07-15 16:19:40|45312.2|45292.2|45311.5|45291.5|45312.2|45292.2|45311.5|45291.5|0
1721060390000|2024-07-15 16:19:50|||||||||2
1721060400000|2024-07-15 16:20:00|45308.3|45288.3|45301.5|45281.5|45308.3|45288.3|45301.5|45281.5|7
1721060410000|2024-07-15 16:20:10|45299.7|45279.7|45304|45284|45304|45284|45299|45279|4
1721060420000|2024-07-15 16:20:20|45301.5|45281.5|45304.7|45284.7|45304.7|45284.7|45301.5|45281.5|4
1721060430000|2024-07-15 16:20:30|45306.5|45286.5|45309|45289|45309|45289|45306.5|45286.5|1
1721060440000|2024-07-15 16:20:40|45311.5|45291.5|45309.7|45289.7|45312.2|45292.2|45309.7|45289.7|2
1721060450000|2024-07-15 16:20:50|45307.9|45287.9|45302.9|45282.9|45307.9|45287.9|45302.9|45282.9|19
1721060460000|2024-07-15 16:21:00|45302.2|45282.2|45289.7|45269.7|45302.2|45282.2|45289.7|45269.7|19
1721060470000|2024-07-15 16:21:10|45290.4|45270.4|45290.4|45270.4|45290.4|45270.4|45286.1|45266.1|12
1721060480000|2024-07-15 16:21:20|45288.6|45268.6|45290.4|45270.4|45291.1|45271.1|45288.6|45268.6|4
1721060490000|2024-07-15 16:21:30|45291.1|45271.1|45285.4|45265.4|45291.1|45271.1|45285.4|45265.4|4
1721060500000|2024-07-15 16:21:40|45278.6|45258.6|45271.1|45251.1|45278.6|45258.6|45271.1|45251.1|27
1721060510000|2024-07-15 16:21:50|45270.4|45250.4|45266.1|45246.1|45270.4|45250.4|45264.3|45244.3|8
1721060520000|2024-07-15 16:22:00|45262.5|45242.5|45261.1|45241.1|45262.9|45242.9|45260.4|45240.4|11
1721060530000|2024-07-15 16:22:10|45260.4|45240.4|45260|45240|45261.1|45241.1|45258.6|45238.6|18
1721060540000|2024-07-15 16:22:20|45261.8|45241.8|45262.5|45242.5|45263.6|45243.6|45261.8|45241.8|7
1721060550000|2024-07-15 16:22:30|||||||||7
1721060560000|2024-07-15 16:22:40|45265|45245|45265|45245|45265|45245|45264.3|45244.3|0
1721060570000|2024-07-15 16:22:50|45264.3|45244.3|45262.5|45242.5|45267.5|45247.5|45262.5|45242.5|22
1721060580000|2024-07-15 16:23:00|45264.3|45244.3|45267.5|45247.5|45267.5|45247.5|45262.5|45242.5|4
1721060590000|2024-07-15 16:23:10|45268.2|45248.2|45269.3|45249.3|45269.3|45249.3|45267.5|45247.5|6
1721060600000|2024-07-15 16:23:20|45270|45250|45272.5|45252.5|45272.5|45252.5|45270|45250|2
1721060610000|2024-07-15 16:23:30|45278.6|45258.6|45263.2|45243.2|45284.3|45264.3|45263.2|45243.2|45
1721060620000|2024-07-15 16:23:40|45262.5|45242.5|45261.4|45241.4|45263.2|45243.2|45261.4|45241.4|7
1721060630000|2024-07-15 16:23:50|45263.2|45243.2|45268.9|45248.9|45270.7|45250.7|45263.2|45243.2|12
1721060640000|2024-07-15 16:24:00|45270.7|45250.7|45283.6|45263.6|45283.6|45263.6|45268.2|45248.2|15
1721060650000|2024-07-15 16:24:10|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45279.3|45259.3|9
1721060660000|2024-07-15 16:24:20|45284.3|45264.3|45286.8|45266.8|45286.8|45266.8|45284.3|45264.3|7
1721060670000|2024-07-15 16:24:30|45288.6|45268.6|45290|45270|45290|45270|45286.8|45266.8|5
1721060680000|2024-07-15 16:24:40|||||||||1
1721060690000|2024-07-15 16:24:50|45291.8|45271.8|45299.3|45279.3|45299.3|45279.3|45291.8|45271.8|11
1721060700000|2024-07-15 16:25:00|45301.1|45281.1|45299.3|45279.3|45301.1|45281.1|45294.3|45274.3|13
1721060720000|2024-07-15 16:25:20|45298.2|45278.2|45295|45275|45300|45280|45295|45275|6
1721060730000|2024-07-15 16:25:30|45292.5|45272.5|45294.3|45274.3|45295|45275|45292.5|45272.5|0
1721060740000|2024-07-15 16:25:40|45295|45275|45295|45275|45295|45275|45295|45275|1
1721060750000|2024-07-15 16:25:50|45293.2|45273.2|45294.3|45274.3|45294.3|45274.3|45292.5|45272.5|1
1721060760000|2024-07-15 16:26:00|45295|45275|45296.8|45276.8|45296.8|45276.8|45295|45275|0
1721060770000|2024-07-15 16:26:10|45297.5|45277.5|45300|45280|45305|45285|45297.5|45277.5|13
1721060790000|2024-07-15 16:26:30|45301.8|45281.8|45302.5|45282.5|45305|45285|45301.8|45281.8|1
1721060800000|2024-07-15 16:26:40|45301.8|45281.8|45298.2|45278.2|45301.8|45281.8|45298.2|45278.2|1
1721060810000|2024-07-15 16:26:50|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45296.8|45276.8|2
1721060820000|2024-07-15 16:27:00|45296.8|45276.8|45297.5|45277.5|45297.5|45277.5|45296.8|45276.8|1
1721060830000|2024-07-15 16:27:10|45296.8|45276.8|45295|45275|45297.5|45277.5|45295|45275|7
1721060840000|2024-07-15 16:27:20|45293.2|45273.2|45288.2|45268.2|45293.2|45273.2|45288.2|45268.2|12
1721060850000|2024-07-15 16:27:30|45288.9|45268.9|45287.5|45267.5|45290.7|45270.7|45287.5|45267.5|5
1721060870000|2024-07-15 16:27:50|45285.7|45265.7|45275.7|45255.7|45285.7|45265.7|45275.7|45255.7|17
1721060880000|2024-07-15 16:28:00|45275|45255|45277.5|45257.5|45277.5|45257.5|45275|45255|2
1721060890000|2024-07-15 16:28:10|45275.7|45255.7|45268.2|45248.2|45275.7|45255.7|45268.2|45248.2|7
1721060900000|2024-07-15 16:28:20|45270|45250|45263.9|45243.9|45270|45250|45263.9|45243.9|5
1721060910000|2024-07-15 16:28:30|45263.2|45243.2|45262.5|45242.5|45263.2|45243.2|45262.5|45242.5|5
1721060920000|2024-07-15 16:28:40|45260.7|45240.7|45260|45240|45262.5|45242.5|45260|45240|4
1721060930000|2024-07-15 16:28:50|45261.8|45241.8|45261.8|45241.8|45262.5|45242.5|45260|45240|5
1721060940000|2024-07-15 16:29:00|45262.5|45242.5|45262.5|45242.5|45265|45245|45261.8|45241.8|8
1721060950000|2024-07-15 16:29:10|45265|45245|45266.8|45246.8|45266.8|45246.8|45262.5|45242.5|4
1721060960000|2024-07-15 16:29:20|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|0
1721060970000|2024-07-15 16:29:30|45266.8|45246.8|45270|45250|45270|45250|45265|45245|6
1721060980000|2024-07-15 16:29:40|45267.5|45247.5|45267.5|45247.5|45270|45250|45267.5|45247.5|0
1721060990000|2024-07-15 16:29:50|45266.8|45246.8|45260|45240|45266.8|45246.8|45260|45240|16
1721061000000|2024-07-15 16:30:00|45261.8|45241.8|45280|45260|45281.8|45261.8|45261.8|45241.8|14
1721061010000|2024-07-15 16:30:10|45281.8|45261.8|45282.5|45262.5|45282.5|45262.5|45280|45260|4
1721061020000|2024-07-15 16:30:20|45286.8|45266.8|45290.7|45270.7|45292.5|45272.5|45286.8|45266.8|10
1721061030000|2024-07-15 16:30:30|45290|45270|45289.3|45269.3|45290|45270|45289.3|45269.3|6
1721061040000|2024-07-15 16:30:40|45290|45270|45293.2|45273.2|45293.2|45273.2|45290|45270|4
1721061050000|2024-07-15 16:30:50|45292.5|45272.5|45290|45270|45292.5|45272.5|45290|45270|1
1721061060000|2024-07-15 16:31:00|45289.3|45269.3|45292.5|45272.5|45292.5|45272.5|45287.5|45267.5|13
1721061070000|2024-07-15 16:31:10|45293.2|45273.2|45295|45275|45295|45275|45293.2|45273.2|3
1721061080000|2024-07-15 16:31:20|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|11
1721061090000|2024-07-15 16:31:30|45296.8|45276.8|45300|45280|45300|45280|45296.8|45276.8|5
1721061100000|2024-07-15 16:31:40|45299.3|45279.3|45296.8|45276.8|45299.3|45279.3|45296.8|45276.8|1
1721061110000|2024-07-15 16:31:50|45298.6|45278.6|45311.8|45291.8|45311.8|45291.8|45298.6|45278.6|9
1721061120000|2024-07-15 16:32:00|||||||||6
1721061130000|2024-07-15 16:32:10|45313.6|45293.6|45309.3|45289.3|45314.3|45294.3|45309.3|45289.3|1
1721061140000|2024-07-15 16:32:20|45308.6|45288.6|45306.8|45286.8|45308.6|45288.6|45304.3|45284.3|4
1721061150000|2024-07-15 16:32:30|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|2
1721061160000|2024-07-15 16:32:40|45306.8|45286.8|45311.8|45291.8|45311.8|45291.8|45306.8|45286.8|4
1721061170000|2024-07-15 16:32:50|45311.1|45291.1|45312.5|45292.5|45314.3|45294.3|45311.1|45291.1|2
1721061180000|2024-07-15 16:33:00|45311.8|45291.8|45309.3|45289.3|45314.3|45294.3|45308.6|45288.6|29
1721061190000|2024-07-15 16:33:10|45311.1|45291.1|45314.3|45294.3|45314.3|45294.3|45311.1|45291.1|2
1721061210000|2024-07-15 16:33:30|45313.6|45293.6|45316.8|45296.8|45316.8|45296.8|45313.6|45293.6|1
1721061220000|2024-07-15 16:33:40|45317.5|45297.5|45316.8|45296.8|45317.5|45297.5|45316.8|45296.8|4
1721061230000|2024-07-15 16:33:50|45317.5|45297.5|45318.6|45298.6|45318.6|45298.6|45316.8|45296.8|0
1721061240000|2024-07-15 16:34:00|45320.4|45300.4|45316.8|45296.8|45321.1|45301.1|45313.6|45293.6|7
1721061250000|2024-07-15 16:34:10|45311.8|45291.8|45306.8|45286.8|45311.8|45291.8|45306.8|45286.8|3
1721061260000|2024-07-15 16:34:20|45305|45285|45300.7|45280.7|45305|45285|45300|45280|5
1721061270000|2024-07-15 16:34:30|45300|45280|45302.5|45282.5|45302.5|45282.5|45300|45280|5
1721061280000|2024-07-15 16:34:40|45301.8|45281.8|45306.8|45286.8|45306.8|45286.8|45301.8|45281.8|0
1721061290000|2024-07-15 16:34:50|||||||||1
1721061300000|2024-07-15 16:35:00|45306.1|45286.1|45309.3|45289.3|45311.8|45291.8|45304.3|45284.3|19
1721061310000|2024-07-15 16:35:10|45310|45290|45316.1|45296.1|45316.1|45296.1|45308.6|45288.6|11
1721061320000|2024-07-15 16:35:20|45321.1|45301.1|45322.9|45302.9|45322.9|45302.9|45321.1|45301.1|8
1721061330000|2024-07-15 16:35:30|45323.6|45303.6|45322.9|45302.9|45323.6|45303.6|45322.9|45302.9|1
1721061340000|2024-07-15 16:35:40|45323.6|45303.6|45326.1|45306.1|45326.1|45306.1|45323.6|45303.6|1
1721061350000|2024-07-15 16:35:50|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|6
1721061360000|2024-07-15 16:36:00|||||||||4
1721061370000|2024-07-15 16:36:10|45325|45305|45322.5|45302.5|45325|45305|45320.7|45300.7|5
1721061380000|2024-07-15 16:36:20|45323.6|45303.6|45331.1|45311.1|45331.1|45311.1|45323.6|45303.6|6
1721061390000|2024-07-15 16:36:30|45333.6|45313.6|45334.3|45314.3|45334.3|45314.3|45331.1|45311.1|6
1721061400000|2024-07-15 16:36:40|45335|45315|45334.3|45314.3|45335|45315|45334.3|45314.3|3
1721061410000|2024-07-15 16:36:50|45335|45315|45321.8|45301.8|45335|45315|45321.8|45301.8|7
1721061420000|2024-07-15 16:37:00|45317.5|45297.5|45310|45290|45317.5|45297.5|45310|45290|11
1721061430000|2024-07-15 16:37:10|45308.2|45288.2|45305|45285|45308.2|45288.2|45301.4|45281.4|9
1721061440000|2024-07-15 16:37:20|45306.8|45286.8|45309.3|45289.3|45309.3|45289.3|45306.8|45286.8|1
1721061450000|2024-07-15 16:37:30|45310|45290|45311.8|45291.8|45311.8|45291.8|45306.8|45286.8|2
1721061460000|2024-07-15 16:37:40|||||||||1
1721061470000|2024-07-15 16:37:50|45314.3|45294.3|45317.5|45297.5|45317.5|45297.5|45313.6|45293.6|3
1721061480000|2024-07-15 16:38:00|45318.2|45298.2|45316.8|45296.8|45318.6|45298.6|45316.8|45296.8|1
1721061490000|2024-07-15 16:38:10|45314.3|45294.3|45310|45290|45314.3|45294.3|45310|45290|3
1721061500000|2024-07-15 16:38:20|45309.3|45289.3|45309.3|45289.3|45310|45290|45309.3|45289.3|0
1721061510000|2024-07-15 16:38:30|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|4
1721061520000|2024-07-15 16:38:40|45311.1|45291.1|45302.5|45282.5|45311.1|45291.1|45302.5|45282.5|7
1721061530000|2024-07-15 16:38:50|45301.8|45281.8|45311.1|45291.1|45311.1|45291.1|45297.5|45277.5|13
1721061540000|2024-07-15 16:39:00|45310.4|45290.4|45308.6|45288.6|45310.4|45290.4|45308.6|45288.6|2
1721061550000|2024-07-15 16:39:10|45306.8|45286.8|45310|45290|45311.8|45291.8|45306.8|45286.8|0
1721061560000|2024-07-15 16:39:20|45309.3|45289.3|45306.8|45286.8|45309.3|45289.3|45305|45285|11
1721061590000|2024-07-15 16:39:50|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45306.8|45286.8|6
1721061600000|2024-07-15 16:40:00|45306.8|45286.8|45306.8|45286.8|45306.8|45286.8|45306.8|45286.8|0
1721061610000|2024-07-15 16:40:10|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|11
1721061620000|2024-07-15 16:40:20|45313.6|45293.6|45316.1|45296.1|45316.1|45296.1|45313.6|45293.6|0
1721061630000|2024-07-15 16:40:30|45313.6|45293.6|45308.6|45288.6|45313.6|45293.6|45308.6|45288.6|11
1721061640000|2024-07-15 16:40:40|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|5
1721061650000|2024-07-15 16:40:50|45304.3|45284.3|45306.8|45286.8|45306.8|45286.8|45304.3|45284.3|8
1721061660000|2024-07-15 16:41:00|45306.1|45286.1|45301.8|45281.8|45306.1|45286.1|45301.1|45281.1|6
1721061670000|2024-07-15 16:41:10|45300|45280|45301.8|45281.8|45301.8|45281.8|45296.8|45276.8|4
1721061680000|2024-07-15 16:41:20|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|5
1721061690000|2024-07-15 16:41:30|45304.3|45284.3|45303.6|45283.6|45304.3|45284.3|45299.3|45279.3|12
1721061700000|2024-07-15 16:41:40|45306.8|45286.8|45351.8|45331.8|45352.5|45332.5|45306.8|45286.8|62
1721061710000|2024-07-15 16:41:50|45356.1|45336.1|45358.6|45338.6|45358.6|45338.6|45351.1|45331.1|33
1721061720000|2024-07-15 16:42:00|45359.3|45339.3|45370.4|45350.4|45395.4|45375.4|45359.3|45339.3|60
1721061730000|2024-07-15 16:42:10|45372.2|45352.2|45358.6|45338.6|45376.8|45356.8|45358.6|45338.6|13
1721061740000|2024-07-15 16:42:20|45356.1|45336.1|45355.4|45335.4|45361.1|45341.1|45353.6|45333.6|9
1721061750000|2024-07-15 16:42:30|45353.6|45333.6|45338.6|45318.6|45353.6|45333.6|45336.8|45316.8|19
1721061760000|2024-07-15 16:42:40|45339.3|45319.3|45331.8|45311.8|45339.3|45319.3|45329.3|45309.3|28
1721061770000|2024-07-15 16:42:50|45329.3|45309.3|45316.8|45296.8|45331.8|45311.8|45316.8|45296.8|18
1721061780000|2024-07-15 16:43:00|45320|45300|45322.5|45302.5|45326.8|45306.8|45300.7|45280.7|35
1721061790000|2024-07-15 16:43:10|45324.3|45304.3|45326.8|45306.8|45330|45310|45321.8|45301.8|6
1721061800000|2024-07-15 16:43:20|45325|45305|45320|45300|45326.8|45306.8|45320|45300|6
1721061810000|2024-07-15 16:43:30|45321.8|45301.8|45305.7|45285.7|45322.5|45302.5|45305.7|45285.7|27
1721061820000|2024-07-15 16:43:40|45307.5|45287.5|45309.3|45289.3|45311.8|45291.8|45298.2|45278.2|29
1721061830000|2024-07-15 16:43:50|45308.2|45288.2|45307.5|45287.5|45311.8|45291.8|45306.8|45286.8|11
1721061840000|2024-07-15 16:44:00|45308.2|45288.2|45311.8|45291.8|45315.7|45295.7|45305|45285|14
1721061850000|2024-07-15 16:44:10|45313.6|45293.6|45307.5|45287.5|45314.3|45294.3|45307.5|45287.5|4
1721061860000|2024-07-15 16:44:20|45305|45285|45300|45280|45305|45285|45297.5|45277.5|1
1721061870000|2024-07-15 16:44:30|45301.8|45281.8|45300|45280|45302.5|45282.5|45297.5|45277.5|4
1721061880000|2024-07-15 16:44:40|45299.3|45279.3|45298.2|45278.2|45303.2|45283.2|45298.2|45278.2|4
1721061890000|2024-07-15 16:44:50|45297.5|45277.5|45283.9|45263.9|45297.5|45277.5|45283.2|45263.2|22
1721061900000|2024-07-15 16:45:00|45283.2|45263.2|45289.3|45269.3|45291.8|45271.8|45282.5|45262.5|37
1721061910000|2024-07-15 16:45:10|45290|45270|45280|45260|45290|45270|45277.5|45257.5|28
1721061920000|2024-07-15 16:45:20|45278.2|45258.2|45273.6|45253.6|45279.3|45259.3|45266.8|45246.8|27
1721061930000|2024-07-15 16:45:30|45274.3|45254.3|45276.1|45256.1|45276.8|45256.8|45271.1|45251.1|22
1721061940000|2024-07-15 16:45:40|45271.8|45251.8|45270.4|45250.4|45271.8|45251.8|45266.8|45246.8|16
1721061950000|2024-07-15 16:45:50|45271.1|45251.1|45286.1|45266.1|45286.1|45266.1|45271.1|45251.1|13
1721061960000|2024-07-15 16:46:00|45283.6|45263.6|45274.3|45254.3|45283.6|45263.6|45272.5|45252.5|17
1721061970000|2024-07-15 16:46:10|45276.8|45256.8|45277.5|45257.5|45277.5|45257.5|45274.3|45254.3|4
1721061980000|2024-07-15 16:46:20|45275.7|45255.7|45278.6|45258.6|45281.1|45261.1|45275|45255|7
1721061990000|2024-07-15 16:46:30|45279.3|45259.3|45279.3|45259.3|45281.1|45261.1|45276.8|45256.8|6
1721062000000|2024-07-15 16:46:40|45281.1|45261.1|45286.1|45266.1|45286.1|45266.1|45276.8|45256.8|30
1721062010000|2024-07-15 16:46:50|45287.9|45267.9|45293.6|45273.6|45296.1|45276.1|45287.9|45267.9|6
1721062020000|2024-07-15 16:47:00|45296.1|45276.1|45296.8|45276.8|45296.8|45276.8|45292.5|45272.5|8
1721062030000|2024-07-15 16:47:10|45298.6|45278.6|45296.1|45276.1|45298.6|45278.6|45294.3|45274.3|6
1721062040000|2024-07-15 16:47:20|45293.6|45273.6|45299.3|45279.3|45299.3|45279.3|45293.6|45273.6|5
1721062050000|2024-07-15 16:47:30|45298.6|45278.6|45296.8|45276.8|45298.6|45278.6|45294.3|45274.3|6
1721062060000|2024-07-15 16:47:40|45297.5|45277.5|45301.8|45281.8|45304.3|45284.3|45297.5|45277.5|6
1721062070000|2024-07-15 16:47:50|45300|45280|45301.1|45281.1|45301.8|45281.8|45300|45280|19
1721062080000|2024-07-15 16:48:00|45299.3|45279.3|45296.8|45276.8|45301.1|45281.1|45294.3|45274.3|5
1721062090000|2024-07-15 16:48:10|45295|45275|45296.8|45276.8|45296.8|45276.8|45291.8|45271.8|25
1721062100000|2024-07-15 16:48:20|45294.3|45274.3|45294.3|45274.3|45297.5|45277.5|45291.8|45271.8|9
1721062110000|2024-07-15 16:48:30|45296.8|45276.8|45292.5|45272.5|45298.6|45278.6|45292.5|45272.5|16
1721062120000|2024-07-15 16:48:40|45290|45270|45297.5|45277.5|45297.5|45277.5|45290|45270|5
1721062130000|2024-07-15 16:48:50|45295|45275|45292.5|45272.5|45295|45275|45291.8|45271.8|10
1721062140000|2024-07-15 16:49:00|45291.8|45271.8|45289.3|45269.3|45295|45275|45289.3|45269.3|3
1721062150000|2024-07-15 16:49:10|45288.6|45268.6|45287.5|45267.5|45289.3|45269.3|45282.5|45262.5|23
1721062160000|2024-07-15 16:49:20|45288.2|45268.2|45290|45270|45290|45270|45287.5|45267.5|6
1721062170000|2024-07-15 16:49:30|45289.3|45269.3|45292.5|45272.5|45296.8|45276.8|45289.3|45269.3|9
1721062180000|2024-07-15 16:49:40|45293.2|45273.2|45296.8|45276.8|45297.5|45277.5|45290|45270|5
1721062190000|2024-07-15 16:49:50|45297.5|45277.5|45277.1|45257.1|45297.5|45277.5|45276.4|45256.4|166
1721062200000|2024-07-15 16:50:00|45278.9|45258.9|45285.7|45265.7|45285.7|45265.7|45275.7|45255.7|13
1721062210000|2024-07-15 16:50:10|45287.5|45267.5|45291.4|45271.4|45291.4|45271.4|45287.5|45267.5|6
1721062220000|2024-07-15 16:50:20|45288.9|45268.9|45289.6|45269.6|45291.4|45271.4|45288.9|45268.9|4
1721062230000|2024-07-15 16:50:30|45288.9|45268.9|45288.2|45268.2|45292.5|45272.5|45288.2|45268.2|7
1721062240000|2024-07-15 16:50:40|45285.7|45265.7|45278.2|45258.2|45285.7|45265.7|45275|45255|16
1721062250000|2024-07-15 16:50:50|45280.7|45260.7|45283.2|45263.2|45283.2|45263.2|45280|45260|0
1721062260000|2024-07-15 16:51:00|45285|45265|45286.4|45266.4|45288.2|45268.2|45283.2|45263.2|4
1721062270000|2024-07-15 16:51:10|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45285.7|45265.7|7
1721062280000|2024-07-15 16:51:20|45290|45270|45293.2|45273.2|45293.2|45273.2|45288.2|45268.2|4
1721062290000|2024-07-15 16:51:30|45295.7|45275.7|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|6
1721062300000|2024-07-15 16:51:40|45298.2|45278.2|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|8
1721062310000|2024-07-15 16:51:50|45295|45275|45293.2|45273.2|45295.7|45275.7|45292.5|45272.5|37
1721062320000|2024-07-15 16:52:00|45295|45275|45296.1|45276.1|45299.3|45279.3|45295|45275|47
1721062330000|2024-07-15 16:52:10|45293.6|45273.6|45285|45265|45293.6|45273.6|45282.5|45262.5|8
1721062340000|2024-07-15 16:52:20|45284.3|45264.3|45267.5|45247.5|45284.3|45264.3|45267.5|45247.5|19
1721062350000|2024-07-15 16:52:30|45269.3|45249.3|45270|45250|45271.8|45251.8|45266.8|45246.8|3
1721062360000|2024-07-15 16:52:40|45269.3|45249.3|45267.5|45247.5|45269.3|45249.3|45265|45245|6
1721062370000|2024-07-15 16:52:50|45268.2|45248.2|45280|45260|45280|45260|45268.2|45248.2|6
1721062380000|2024-07-15 16:53:00|45281.8|45261.8|45282.5|45262.5|45282.5|45262.5|45281.8|45261.8|0
1721062390000|2024-07-15 16:53:10|45284.3|45264.3|45285|45265|45285|45265|45281.8|45261.8|0
1721062400000|2024-07-15 16:53:20|45285.7|45265.7|45288.2|45268.2|45290|45270|45285.7|45265.7|9
1721062410000|2024-07-15 16:53:30|45290|45270|45287.5|45267.5|45290|45270|45285|45265|4
1721062420000|2024-07-15 16:53:40|45288.2|45268.2|45293.6|45273.6|45294.3|45274.3|45288.2|45268.2|3
1721062430000|2024-07-15 16:53:50|45294.3|45274.3|45293.6|45273.6|45296.8|45276.8|45291.8|45271.8|0
1721062440000|2024-07-15 16:54:00|45291.8|45271.8|45290|45270|45291.8|45271.8|45289.3|45269.3|4
1721062450000|2024-07-15 16:54:10|45289.3|45269.3|45293.6|45273.6|45293.6|45273.6|45289.3|45269.3|3
1721062460000|2024-07-15 16:54:20|45295.4|45275.4|45295|45275|45296.1|45276.1|45291.8|45271.8|0
1721062470000|2024-07-15 16:54:30|45294.3|45274.3|45296.8|45276.8|45296.8|45276.8|45294.3|45274.3|1
1721062480000|2024-07-15 16:54:40|45296.1|45276.1|45293.6|45273.6|45296.1|45276.1|45291.8|45271.8|4
1721062490000|2024-07-15 16:54:50|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|1
1721062500000|2024-07-15 16:55:00|45293.6|45273.6|45301.8|45281.8|45301.8|45281.8|45293.6|45273.6|24
1721062510000|2024-07-15 16:55:10|45303.6|45283.6|45302.5|45282.5|45305|45285|45301.8|45281.8|10
1721062520000|2024-07-15 16:55:20|45304.3|45284.3|45304.3|45284.3|45306.8|45286.8|45301.8|45281.8|10
1721062530000|2024-07-15 16:55:30|45306.1|45286.1|45303.6|45283.6|45306.1|45286.1|45303.6|45283.6|3
1721062540000|2024-07-15 16:55:40|45300|45280|45292.5|45272.5|45300|45280|45292.5|45272.5|20
1721062550000|2024-07-15 16:55:50|45290.7|45270.7|45292.5|45272.5|45292.5|45272.5|45290.7|45270.7|1
1721062560000|2024-07-15 16:56:00|45291.8|45271.8|45297.5|45277.5|45297.5|45277.5|45291.8|45271.8|8
1721062570000|2024-07-15 16:56:10|45299.3|45279.3|45301.8|45281.8|45301.8|45281.8|45299.3|45279.3|4
1721062580000|2024-07-15 16:56:20|45304.3|45284.3|45306.8|45286.8|45306.8|45286.8|45304.3|45284.3|8
1721062590000|2024-07-15 16:56:30|45306.1|45286.1|45304.3|45284.3|45306.1|45286.1|45304.3|45284.3|5
1721062600000|2024-07-15 16:56:40|45303.6|45283.6|45306.8|45286.8|45306.8|45286.8|45301.8|45281.8|4
1721062610000|2024-07-15 16:56:50|45306.1|45286.1|45306.8|45286.8|45306.8|45286.8|45304.3|45284.3|6
1721062620000|2024-07-15 16:57:00|45311.1|45291.1|45311.8|45291.8|45315.4|45295.4|45311.1|45291.1|29
1721062630000|2024-07-15 16:57:10|45314.3|45294.3|45315|45295|45316.8|45296.8|45314.3|45294.3|7
1721062640000|2024-07-15 16:57:20|45311.8|45291.8|45311.8|45291.8|45315|45295|45311.8|45291.8|2
1721062650000|2024-07-15 16:57:30|45311.1|45291.1|45314.3|45294.3|45314.3|45294.3|45311.1|45291.1|13
1721062660000|2024-07-15 16:57:40|45311.8|45291.8|45302.5|45282.5|45311.8|45291.8|45300|45280|22
1721062670000|2024-07-15 16:57:50|45303.2|45283.2|45300|45280|45303.2|45283.2|45300|45280|5
1721062680000|2024-07-15 16:58:00|45301.8|45281.8|45302.5|45282.5|45305.7|45285.7|45301.8|45281.8|25
1721062690000|2024-07-15 16:58:10|45303.2|45283.2|45300.7|45280.7|45303.2|45283.2|45298.2|45278.2|7
1721062700000|2024-07-15 16:58:20|45298.2|45278.2|45298.2|45278.2|45303.2|45283.2|45298.2|45278.2|8
1721062710000|2024-07-15 16:58:30|45298.9|45278.9|45298.2|45278.2|45298.9|45278.9|45298.2|45278.2|12
1721062720000|2024-07-15 16:58:40|45298.9|45278.9|45293.2|45273.2|45298.9|45278.9|45293.2|45273.2|55
1721062730000|2024-07-15 16:58:50|45290.7|45270.7|45291.4|45271.4|45293.2|45273.2|45290.7|45270.7|11
1721062740000|2024-07-15 16:59:00|45288.9|45268.9|45267.1|45247.1|45288.9|45268.9|45267.1|45247.1|84
1721062750000|2024-07-15 16:59:10|45270.3|45250.3|45275.3|45255.3|45277.1|45257.1|45270.3|45250.3|185
1721062760000|2024-07-15 16:59:20|45274.6|45254.6|45275.3|45255.3|45279.6|45259.6|45272.1|45252.1|132
1721062770000|2024-07-15 16:59:30|45273.6|45253.6|45282.8|45262.8|45282.8|45262.8|45273.6|45253.6|63
1721062780000|2024-07-15 16:59:40|45281.1|45261.1|45285.3|45265.3|45287.8|45267.8|45280.3|45260.3|84
1721062790000|2024-07-15 16:59:50|45284.6|45264.6|45289.6|45269.6|45293.9|45273.9|45284.6|45264.6|141
1721062800000|2024-07-15 17:00:00|45298.2|45278.2|45299.6|45279.6|45305.3|45285.3|45293.9|45273.9|81
1721062810000|2024-07-15 17:00:10|45297.8|45277.8|45299.6|45279.6|45299.6|45279.6|45294.6|45274.6|27
1721062820000|2024-07-15 17:00:20|45301.4|45281.4|45298.2|45278.2|45302.1|45282.1|45298.2|45278.2|27
1721062830000|2024-07-15 17:00:30|45293.9|45273.9|45284.6|45264.6|45293.9|45273.9|45281.4|45261.4|36
1721062840000|2024-07-15 17:00:40|45285.3|45265.3|45279.6|45259.6|45287.1|45267.1|45279.6|45259.6|16
1721062850000|2024-07-15 17:00:50|45277.8|45257.8|45258.6|45238.6|45277.8|45257.8|45256.1|45236.1|50
1721062860000|2024-07-15 17:01:00|45256.1|45236.1|45241.1|45221.1|45256.1|45236.1|45236.1|45216.1|31
1721062870000|2024-07-15 17:01:10|45239.3|45219.3|45211.8|45191.8|45239.3|45219.3|45209.3|45189.3|84
1721062880000|2024-07-15 17:01:20|45211.1|45191.1|45217.5|45197.5|45219.3|45199.3|45211.1|45191.1|5
1721062890000|2024-07-15 17:01:30|45216.8|45196.8|45219.3|45199.3|45219.3|45199.3|45213.6|45193.6|35
1721062900000|2024-07-15 17:01:40|45220|45200|45228.6|45208.6|45228.6|45208.6|45219.3|45199.3|8
1721062910000|2024-07-15 17:01:50|45229.3|45209.3|45234.3|45214.3|45234.3|45214.3|45229.3|45209.3|13
1721062920000|2024-07-15 17:02:00|45233.6|45213.6|45228.6|45208.6|45236.8|45216.8|45228.6|45208.6|47
1721062930000|2024-07-15 17:02:10|45226.1|45206.1|45223.6|45203.6|45226.8|45206.8|45222.5|45202.5|11
1721062940000|2024-07-15 17:02:20|45221.8|45201.8|45223.6|45203.6|45226.1|45206.1|45219.3|45199.3|41
1721062950000|2024-07-15 17:02:30|45225.3|45205.3|45231.1|45211.1|45231.1|45211.1|45225.3|45205.3|8
1721062960000|2024-07-15 17:02:40|45229.3|45209.3|45223.6|45203.6|45229.3|45209.3|45221.1|45201.1|13
1721062970000|2024-07-15 17:02:50|45222.8|45202.8|45223.6|45203.6|45223.6|45203.6|45220.3|45200.3|1
1721062980000|2024-07-15 17:03:00|45224.3|45204.3|45226.1|45206.1|45226.1|45206.1|45223.6|45203.6|3
1721062990000|2024-07-15 17:03:10|45225.3|45205.3|45220.3|45200.3|45225.3|45205.3|45220.3|45200.3|3
1721063000000|2024-07-15 17:03:20|45218.6|45198.6|45206.1|45186.1|45218.6|45198.6|45206.1|45186.1|23
1721063010000|2024-07-15 17:03:30|45206.8|45186.8|45204.3|45184.3|45209.3|45189.3|45204.3|45184.3|12
1721063020000|2024-07-15 17:03:40|45201.8|45181.8|45201.1|45181.1|45201.8|45181.8|45199.3|45179.3|16
1721063030000|2024-07-15 17:03:50|45199.3|45179.3|45196.1|45176.1|45201.8|45181.8|45196.1|45176.1|18
1721063040000|2024-07-15 17:04:00|45196.8|45176.8|45201.1|45181.1|45201.8|45181.8|45196.1|45176.1|29
1721063050000|2024-07-15 17:04:10|45201.8|45181.8|45198.6|45178.6|45204.3|45184.3|45198.6|45178.6|13
1721063060000|2024-07-15 17:04:20|45196.8|45176.8|45194.3|45174.3|45198.6|45178.6|45194.3|45174.3|19
1721063070000|2024-07-15 17:04:30|45196.1|45176.1|45194.3|45174.3|45196.8|45176.8|45193.6|45173.6|2
1721063080000|2024-07-15 17:04:40|45193.6|45173.6|45196.8|45176.8|45196.8|45176.8|45193.6|45173.6|6
1721063090000|2024-07-15 17:04:50|45198.6|45178.6|45198.6|45178.6|45201.1|45181.1|45196.8|45176.8|7
1721063100000|2024-07-15 17:05:00|45199.3|45179.3|45210.3|45190.3|45211.8|45191.8|45196.8|45176.8|24
1721063110000|2024-07-15 17:05:10|45211.1|45191.1|45211.1|45191.1|45213.6|45193.6|45208.6|45188.6|12
1721063120000|2024-07-15 17:05:20|45208.6|45188.6|45220.3|45200.3|45220.3|45200.3|45208.6|45188.6|8
1721063130000|2024-07-15 17:05:30|45221.1|45201.1|45221.1|45201.1|45221.1|45201.1|45220.3|45200.3|5
1721063140000|2024-07-15 17:05:40|45225.3|45205.3|45228.6|45208.6|45228.6|45208.6|45222.8|45202.8|6
1721063150000|2024-07-15 17:05:50|45230.3|45210.3|45241.1|45221.1|45241.1|45221.1|45230.3|45210.3|14
1721063160000|2024-07-15 17:06:00|45242.8|45222.8|45237.8|45217.8|45245.3|45225.3|45237.8|45217.8|12
1721063170000|2024-07-15 17:06:10|45233.6|45213.6|45236.1|45216.1|45236.1|45216.1|45233.6|45213.6|11
1721063180000|2024-07-15 17:06:20|45234.3|45214.3|45232.8|45212.8|45235.3|45215.3|45230.3|45210.3|2
1721063190000|2024-07-15 17:06:30|45231.1|45211.1|45232.8|45212.8|45233.6|45213.6|45231.1|45211.1|0
1721063200000|2024-07-15 17:06:40|45233.6|45213.6|45224.3|45204.3|45234.3|45214.3|45224.3|45204.3|12
1721063210000|2024-07-15 17:06:50|45226.8|45206.8|45222.5|45202.5|45226.8|45206.8|45222.5|45202.5|0
1721063220000|2024-07-15 17:07:00|45221.8|45201.8|45219.3|45199.3|45221.8|45201.8|45219.3|45199.3|5
1721063230000|2024-07-15 17:07:10|45217.5|45197.5|45221.8|45201.8|45221.8|45201.8|45217.5|45197.5|8
1721063240000|2024-07-15 17:07:20|45219.3|45199.3|45216.8|45196.8|45221.1|45201.1|45216.8|45196.8|4
1721063250000|2024-07-15 17:07:30|45216.1|45196.1|45213.6|45193.6|45216.1|45196.1|45213.6|45193.6|3
1721063260000|2024-07-15 17:07:40|45214.3|45194.3|45214.3|45194.3|45216.8|45196.8|45211.8|45191.8|17
1721063270000|2024-07-15 17:07:50|45213.6|45193.6|45214.3|45194.3|45214.3|45194.3|45211.1|45191.1|1
1721063280000|2024-07-15 17:08:00|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|45215.3|45195.3|19
1721063290000|2024-07-15 17:08:10|45214.3|45194.3|45207.8|45187.8|45216.1|45196.1|45207.8|45187.8|21
1721063300000|2024-07-15 17:08:20|45208.6|45188.6|45211.1|45191.1|45211.1|45191.1|45207.8|45187.8|1
1721063310000|2024-07-15 17:08:30|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45210|45190|0
1721063320000|2024-07-15 17:08:40|||||||||8
1721063330000|2024-07-15 17:08:50|||||||||5
1721063340000|2024-07-15 17:09:00|45210|45190|45206.8|45186.8|45210|45190|45206.8|45186.8|3
1721063350000|2024-07-15 17:09:10|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|45203.6|45183.6|5
1721063360000|2024-07-15 17:09:20|45204.3|45184.3|45201.8|45181.8|45206.1|45186.1|45201.8|45181.8|2
1721063370000|2024-07-15 17:09:30|45203.6|45183.6|45206.1|45186.1|45206.1|45186.1|45202.5|45182.5|5
1721063380000|2024-07-15 17:09:40|45207.8|45187.8|45208.6|45188.6|45208.6|45188.6|45206.1|45186.1|0
1721063390000|2024-07-15 17:09:50|45206.8|45186.8|45206.1|45186.1|45210.3|45190.3|45206.1|45186.1|3
1721063400000|2024-07-15 17:10:00|45206.8|45186.8|45201.1|45181.1|45206.8|45186.8|45201.1|45181.1|2
1721063410000|2024-07-15 17:10:10|45201.8|45181.8|45201.8|45181.8|45201.8|45181.8|45201.1|45181.1|5
1721063420000|2024-07-15 17:10:20|45201.1|45181.1|45201.1|45181.1|45201.8|45181.8|45201.1|45181.1|4
1721063430000|2024-07-15 17:10:30|45199.3|45179.3|45201.8|45181.8|45201.8|45181.8|45198.6|45178.6|3
1721063440000|2024-07-15 17:10:40|45201.1|45181.1|45196.8|45176.8|45201.8|45181.8|45194.3|45174.3|4
1721063450000|2024-07-15 17:10:50|45196.1|45176.1|45194.3|45174.3|45196.8|45176.8|45194.3|45174.3|3
1721063460000|2024-07-15 17:11:00|45196.1|45176.1|45196.8|45176.8|45199.3|45179.3|45196.1|45176.1|2
1721063470000|2024-07-15 17:11:10|45194.3|45174.3|45196.1|45176.1|45196.1|45176.1|45191.8|45171.8|3
1721063480000|2024-07-15 17:11:20|45196.8|45176.8|45194.3|45174.3|45196.8|45176.8|45194.3|45174.3|1
1721063490000|2024-07-15 17:11:30|45192.5|45172.5|45196.8|45176.8|45196.8|45176.8|45191.8|45171.8|11
1721063500000|2024-07-15 17:11:40|45197.5|45177.5|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|5
1721063510000|2024-07-15 17:11:50|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|4
1721063520000|2024-07-15 17:12:00|45196.8|45176.8|45199.3|45179.3|45199.3|45179.3|45196.1|45176.1|3
1721063530000|2024-07-15 17:12:10|45202.8|45182.8|45201.1|45181.1|45203.6|45183.6|45201.1|45181.1|6
1721063540000|2024-07-15 17:12:20|||||||||2
1721063550000|2024-07-15 17:12:30|45199.3|45179.3|45202.8|45182.8|45202.8|45182.8|45199.3|45179.3|2
1721063560000|2024-07-15 17:12:40|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|0
1721063570000|2024-07-15 17:12:50|45201.8|45181.8|45198.6|45178.6|45201.8|45181.8|45197.5|45177.5|3
1721063580000|2024-07-15 17:13:00|45199.3|45179.3|45199.3|45179.3|45201.1|45181.1|45196.1|45176.1|5
1721063590000|2024-07-15 17:13:10|45196.8|45176.8|45201.1|45181.1|45201.1|45181.1|45196.8|45176.8|0
1721063600000|2024-07-15 17:13:20|45199.3|45179.3|45199.3|45179.3|45201.8|45181.8|45199.3|45179.3|3
1721063610000|2024-07-15 17:13:30|45196.8|45176.8|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|2
1721063620000|2024-07-15 17:13:40|45198.6|45178.6|45201.8|45181.8|45201.8|45181.8|45196.8|45176.8|1
1721063630000|2024-07-15 17:13:50|45201.1|45181.1|45199.3|45179.3|45201.1|45181.1|45199.3|45179.3|1
1721063640000|2024-07-15 17:14:00|45201.8|45181.8|45201.8|45181.8|45201.8|45181.8|45199.3|45179.3|3
1721063650000|2024-07-15 17:14:10|45200|45180|45194.3|45174.3|45200|45180|45194.3|45174.3|12
1721063660000|2024-07-15 17:14:20|45192.5|45172.5|45191.8|45171.8|45194.3|45174.3|45191.8|45171.8|3
1721063680000|2024-07-15 17:14:40|||||||||3
1721063690000|2024-07-15 17:14:50|45189.3|45169.3|45186.8|45166.8|45191.8|45171.8|45186.8|45166.8|39
1721063700000|2024-07-15 17:15:00|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|45181.8|45161.8|8
1721063710000|2024-07-15 17:15:10|45184.3|45164.3|45186.8|45166.8|45186.8|45166.8|45184.3|45164.3|10
1721063720000|2024-07-15 17:15:20|45186.1|45166.1|45184.3|45164.3|45186.1|45166.1|45184.3|45164.3|3
1721063730000|2024-07-15 17:15:30|45181.8|45161.8|45186.1|45166.1|45186.1|45166.1|45181.8|45161.8|1
1721063750000|2024-07-15 17:15:50|45188.6|45168.6|45189.3|45169.3|45191.8|45171.8|45188.6|45168.6|5
1721063760000|2024-07-15 17:16:00|||||||||1
1721063770000|2024-07-15 17:16:10|45187.5|45167.5|45186.8|45166.8|45187.5|45167.5|45186.8|45166.8|1
1721063780000|2024-07-15 17:16:20|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45186.8|45166.8|2
1721063790000|2024-07-15 17:16:30|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|45189.3|45169.3|1
1721063800000|2024-07-15 17:16:40|||||||||7
1721063810000|2024-07-15 17:16:50|45189.3|45169.3|45186.8|45166.8|45189.3|45169.3|45186.8|45166.8|0
1721063820000|2024-07-15 17:17:00|45186.1|45166.1|45171.1|45151.1|45186.1|45166.1|45169.3|45149.3|19
1721063830000|2024-07-15 17:17:10|45171.8|45151.8|45167.8|45147.8|45171.8|45151.8|45167.8|45147.8|10
1721063840000|2024-07-15 17:17:20|45168.6|45148.6|45161.8|45141.8|45168.6|45148.6|45161.8|45141.8|2
1721063850000|2024-07-15 17:17:30|45160|45140|45156.8|45136.8|45161.8|45141.8|45156.8|45136.8|19
1721063860000|2024-07-15 17:17:40|45156.1|45136.1|45156.1|45136.1|45156.8|45136.8|45154.3|45134.3|11
1721063870000|2024-07-15 17:17:50|45156.8|45136.8|45161.1|45141.1|45161.1|45141.1|45156.1|45136.1|4
1721063880000|2024-07-15 17:18:00|45159.3|45139.3|45150|45130|45159.3|45139.3|45150|45130|12
1721063890000|2024-07-15 17:18:10|45151.8|45131.8|45153.6|45133.6|45153.6|45133.6|45151.8|45131.8|7
1721063900000|2024-07-15 17:18:20|45154.3|45134.3|45161.8|45141.8|45161.8|45141.8|45154.3|45134.3|6
1721063910000|2024-07-15 17:18:30|45163.6|45143.6|45164.3|45144.3|45166.8|45146.8|45163.6|45143.6|2
1721063920000|2024-07-15 17:18:40|45161.8|45141.8|45164.3|45144.3|45164.3|45144.3|45161.8|45141.8|0
1721063930000|2024-07-15 17:18:50|45162.5|45142.5|45166.1|45146.1|45166.1|45146.1|45162.5|45142.5|2
1721063940000|2024-07-15 17:19:00|45164.3|45144.3|45160|45140|45164.3|45144.3|45160|45140|2
1721063950000|2024-07-15 17:19:10|45161.8|45141.8|45159.3|45139.3|45161.8|45141.8|45159.3|45139.3|1
1721063960000|2024-07-15 17:19:20|45156.8|45136.8|45159.3|45139.3|45159.3|45139.3|45156.8|45136.8|2
1721063970000|2024-07-15 17:19:30|45157.5|45137.5|45154.3|45134.3|45157.5|45137.5|45154.3|45134.3|3
1721063980000|2024-07-15 17:19:40|45156.8|45136.8|45151.8|45131.8|45156.8|45136.8|45151.8|45131.8|2
1721063990000|2024-07-15 17:19:50|45149.3|45129.3|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|11
1721064000000|2024-07-15 17:20:00|45145|45125|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|7
1721064010000|2024-07-15 17:20:10|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|2
1721064020000|2024-07-15 17:20:20|45146.8|45126.8|45141.8|45121.8|45146.8|45126.8|45141.8|45121.8|7
1721064030000|2024-07-15 17:20:30|45141.1|45121.1|45141.8|45121.8|45141.8|45121.8|45141.1|45121.1|0
1721064040000|2024-07-15 17:20:40|45143.6|45123.6|45146.1|45126.1|45146.1|45126.1|45141.8|45121.8|2
1721064050000|2024-07-15 17:20:50|45146.8|45126.8|45151.1|45131.1|45151.1|45131.1|45146.8|45126.8|7
1721064060000|2024-07-15 17:21:00|45151.8|45131.8|45153.6|45133.6|45153.6|45133.6|45151.8|45131.8|8
1721064070000|2024-07-15 17:21:10|45154.3|45134.3|45154.3|45134.3|45156.1|45136.1|45154.3|45134.3|14
1721064080000|2024-07-15 17:21:20|45152.5|45132.5|45156.1|45136.1|45156.8|45136.8|45151.8|45131.8|2
1721064090000|2024-07-15 17:21:30|45154.3|45134.3|45156.1|45136.1|45156.8|45136.8|45154.3|45134.3|2
1721064100000|2024-07-15 17:21:40|45156.8|45136.8|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|4
1721064110000|2024-07-15 17:21:50|45151.8|45131.8|45154.3|45134.3|45156.1|45136.1|45151.8|45131.8|2
1721064120000|2024-07-15 17:22:00|45152.5|45132.5|45151.1|45131.1|45156.1|45136.1|45151.1|45131.1|2
1721064130000|2024-07-15 17:22:10|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|2
1721064140000|2024-07-15 17:22:20|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|2
1721064160000|2024-07-15 17:22:40|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|8
1721064170000|2024-07-15 17:22:50|45156.1|45136.1|45154.3|45134.3|45156.1|45136.1|45154.3|45134.3|1
1721064180000|2024-07-15 17:23:00|45152.5|45132.5|45154.3|45134.3|45156.8|45136.8|45151.8|45131.8|8
1721064190000|2024-07-15 17:23:10|45152.5|45132.5|45154.3|45134.3|45154.3|45134.3|45151.8|45131.8|2
1721064200000|2024-07-15 17:23:20|45156.1|45136.1|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|0
1721064210000|2024-07-15 17:23:30|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45154.3|45134.3|0
1721064220000|2024-07-15 17:23:40|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|7
1721064230000|2024-07-15 17:23:50|45157.5|45137.5|45161.1|45141.1|45161.1|45141.1|45154.3|45134.3|18
1721064240000|2024-07-15 17:24:00|45161.8|45141.8|45164.3|45144.3|45164.3|45144.3|45161.8|45141.8|4
1721064250000|2024-07-15 17:24:10|45162.5|45142.5|45161.8|45141.8|45162.5|45142.5|45161.8|45141.8|8
1721064260000|2024-07-15 17:24:20|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|0
1721064270000|2024-07-15 17:24:30|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|1
1721064280000|2024-07-15 17:24:40|45166.1|45146.1|45166.1|45146.1|45166.8|45146.8|45164.3|45144.3|0
1721064290000|2024-07-15 17:24:50|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|45166.1|45146.1|0
1721064300000|2024-07-15 17:25:00|45166.1|45146.1|45163.6|45143.6|45166.1|45146.1|45161.8|45141.8|2
1721064310000|2024-07-15 17:25:10|45161.8|45141.8|45161.1|45141.1|45161.8|45141.8|45161.1|45141.1|2
1721064320000|2024-07-15 17:25:20|45159.3|45139.3|45155|45135|45159.3|45139.3|45155|45135|2
1721064330000|2024-07-15 17:25:30|45154.3|45134.3|45151.8|45131.8|45156.8|45136.8|45151.8|45131.8|1
1721064340000|2024-07-15 17:25:40|45151.1|45131.1|45151.8|45131.8|45151.8|45131.8|45149.3|45129.3|3
1721064350000|2024-07-15 17:25:50|45151.1|45131.1|45143.6|45123.6|45151.1|45131.1|45143.6|45123.6|25
1721064360000|2024-07-15 17:26:00|45145.3|45125.3|45141.8|45121.8|45146.1|45126.1|45141.1|45121.1|4
1721064370000|2024-07-15 17:26:10|45143.6|45123.6|45146.1|45126.1|45146.1|45126.1|45142.5|45122.5|7
1721064380000|2024-07-15 17:26:20|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|2
1721064390000|2024-07-15 17:26:30|45148.6|45128.6|45148.6|45128.6|45148.6|45128.6|45146.8|45126.8|0
1721064400000|2024-07-15 17:26:40|45147.5|45127.5|45149.3|45129.3|45149.3|45129.3|45146.1|45126.1|1
1721064410000|2024-07-15 17:26:50|45146.8|45126.8|45146.1|45126.1|45149.3|45129.3|45146.1|45126.1|1
1721064420000|2024-07-15 17:27:00|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.1|45126.1|2
1721064430000|2024-07-15 17:27:10|45147.5|45127.5|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1721064440000|2024-07-15 17:27:20|45146.1|45126.1|45146.1|45126.1|45146.8|45126.8|45146.1|45126.1|0
1721064450000|2024-07-15 17:27:30|45146.8|45126.8|45141.8|45121.8|45146.8|45126.8|45141.1|45121.1|2
1721064460000|2024-07-15 17:27:40|45141.1|45121.1|45136.1|45116.1|45141.1|45121.1|45136.1|45116.1|20
1721064470000|2024-07-15 17:27:50|45137.8|45117.8|45137.8|45117.8|45138.6|45118.6|45136.1|45116.1|12
1721064480000|2024-07-15 17:28:00|45134.3|45114.3|45131.1|45111.1|45134.3|45114.3|45126.8|45106.8|18
1721064490000|2024-07-15 17:28:10|45131.8|45111.8|45131.8|45111.8|45136.1|45116.1|45131.1|45111.1|4
1721064500000|2024-07-15 17:28:20|45130|45110|45134.3|45114.3|45134.3|45114.3|45129.3|45109.3|4
1721064510000|2024-07-15 17:28:30|45131.8|45111.8|45133.6|45113.6|45133.6|45113.6|45131.8|45111.8|0
1721064520000|2024-07-15 17:28:40|45132.5|45112.5|45131.1|45111.1|45134.3|45114.3|45128.6|45108.6|1
1721064530000|2024-07-15 17:28:50|45130.3|45110.3|45121.8|45101.8|45131.1|45111.1|45121.8|45101.8|46
1721064540000|2024-07-15 17:29:00|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45116.8|45096.8|19
1721064550000|2024-07-15 17:29:10|45123.6|45103.6|45124.3|45104.3|45126.1|45106.1|45123.6|45103.6|15
1721064560000|2024-07-15 17:29:20|45126.1|45106.1|45124.3|45104.3|45126.1|45106.1|45124.3|45104.3|6
1721064570000|2024-07-15 17:29:30|45121.8|45101.8|45129.3|45109.3|45129.3|45109.3|45121.8|45101.8|15
1721064580000|2024-07-15 17:29:40|45131.1|45111.1|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|1
1721064590000|2024-07-15 17:29:50|45131.1|45111.1|45122.5|45102.5|45131.1|45111.1|45122.5|45102.5|25
1721064600000|2024-07-15 17:30:00|45120.7|45100.7|45104.3|45084.3|45120.7|45100.7|45101.1|45081.1|71
1721064610000|2024-07-15 17:30:10|45106.1|45086.1|45109.3|45089.3|45109.3|45089.3|45104.3|45084.3|16
1721064620000|2024-07-15 17:30:20|45111.1|45091.1|45107.5|45087.5|45111.8|45091.8|45106.8|45086.8|34
1721064630000|2024-07-15 17:30:30|45106.8|45086.8|45110|45090|45110|45090|45106.8|45086.8|8
1721064640000|2024-07-15 17:30:40|45108.2|45088.2|45105|45085|45108.2|45088.2|45105|45085|3
1721064650000|2024-07-15 17:30:50|45100|45080|45097.5|45077.5|45100|45080|45097.5|45077.5|47
1721064660000|2024-07-15 17:31:00|45098.2|45078.2|45087.5|45067.5|45098.2|45078.2|45087.5|45067.5|22
1721064670000|2024-07-15 17:31:10|45083.9|45063.9|45068.9|45048.9|45083.9|45063.9|45068.9|45048.9|50
1721064680000|2024-07-15 17:31:20|45070.7|45050.7|45063.9|45043.9|45070.7|45050.7|45063.9|45043.9|11
1721064690000|2024-07-15 17:31:30|45065.7|45045.7|45055.7|45035.7|45065.7|45045.7|45055.7|45035.7|18
1721064700000|2024-07-15 17:31:40|45053.9|45033.9|45050|45030|45053.9|45033.9|45046.4|45026.4|25
1721064710000|2024-07-15 17:31:50|45048.2|45028.2|45034.6|45014.6|45048.2|45028.2|45034.6|45014.6|98
1721064720000|2024-07-15 17:32:00|45033.9|45013.9|45045.7|45025.7|45045.7|45025.7|45033.9|45013.9|48
1721064730000|2024-07-15 17:32:10|45048.2|45028.2|45058.2|45038.2|45058.2|45038.2|45048.2|45028.2|34
1721064740000|2024-07-15 17:32:20|45060.7|45040.7|45063.2|45043.2|45063.2|45043.2|45060|45040|15
1721064750000|2024-07-15 17:32:30|45060.7|45040.7|45060.7|45040.7|45063.2|45043.2|45060.7|45040.7|2
1721064760000|2024-07-15 17:32:40|45062.5|45042.5|45073.2|45053.2|45073.2|45053.2|45062.5|45042.5|11
1721064770000|2024-07-15 17:32:50|45072.5|45052.5|45070|45050|45073.2|45053.2|45070|45050|7
1721064780000|2024-07-15 17:33:00|45066.4|45046.4|45058.2|45038.2|45066.4|45046.4|45058.2|45038.2|30
1721064790000|2024-07-15 17:33:10|45056.4|45036.4|45052.5|45032.5|45056.4|45036.4|45051.8|45031.8|24
1721064800000|2024-07-15 17:33:20|45048.2|45028.2|45050.7|45030.7|45052.5|45032.5|45048.2|45028.2|20
1721064810000|2024-07-15 17:33:30|45048.9|45028.9|45048.2|45028.2|45050.7|45030.7|45047.5|45027.5|4
1721064820000|2024-07-15 17:33:40|45047.5|45027.5|45048.2|45028.2|45050.7|45030.7|45047.5|45027.5|4
1721064830000|2024-07-15 17:33:50|45050|45030|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|5
1721064840000|2024-07-15 17:34:00|45047.5|45027.5|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|7
1721064850000|2024-07-15 17:34:10|45047.5|45027.5|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|0
1721064860000|2024-07-15 17:34:20|45048.9|45028.9|45053.2|45033.2|45053.9|45033.9|45048.9|45028.9|7
1721064870000|2024-07-15 17:34:30|45051.4|45031.4|45050.7|45030.7|45051.4|45031.4|45050.7|45030.7|4
1721064880000|2024-07-15 17:34:40|45050|45030|45049.3|45029.3|45050|45030|45049.3|45029.3|5
1721064890000|2024-07-15 17:34:50|45050|45030|45052.5|45032.5|45052.5|45032.5|45050|45030|7
1721064900000|2024-07-15 17:35:00|45053.2|45033.2|45052.5|45032.5|45053.2|45033.2|45052.5|45032.5|1
1721064910000|2024-07-15 17:35:10|45053.2|45033.2|45073.2|45053.2|45073.2|45053.2|45053.2|45033.2|28
1721064920000|2024-07-15 17:35:20|45075.7|45055.7|45085.7|45065.7|45085.7|45065.7|45075.7|45055.7|25
1721064930000|2024-07-15 17:35:30|45085|45065|45085|45065|45085.7|45065.7|45085|45065|3
1721064940000|2024-07-15 17:35:40|45085.7|45065.7|45087.5|45067.5|45088.2|45068.2|45085.7|45065.7|8
1721064950000|2024-07-15 17:35:50|45085.7|45065.7|45080.7|45060.7|45085.7|45065.7|45080.7|45060.7|8
1721064960000|2024-07-15 17:36:00|45080|45060|45082.5|45062.5|45082.5|45062.5|45074.3|45054.3|7
1721064970000|2024-07-15 17:36:10|45080|45060|45085.7|45065.7|45085.7|45065.7|45080|45060|44
1721064980000|2024-07-15 17:36:20|45087.5|45067.5|45085.7|45065.7|45087.5|45067.5|45085.7|45065.7|1
1721064990000|2024-07-15 17:36:30|45088.2|45068.2|45090.7|45070.7|45090.7|45070.7|45087.5|45067.5|7
1721065000000|2024-07-15 17:36:40|||||||||2
1721065010000|2024-07-15 17:36:50|45088.2|45068.2|45085.7|45065.7|45088.2|45068.2|45085.7|45065.7|4
1721065020000|2024-07-15 17:37:00|45086.4|45066.4|45098.2|45078.2|45100.7|45080.7|45086.4|45066.4|7
1721065030000|2024-07-15 17:37:10|45097.5|45077.5|45093.2|45073.2|45097.5|45077.5|45093.2|45073.2|4
1721065040000|2024-07-15 17:37:20|45090.7|45070.7|45095.7|45075.7|45095.7|45075.7|45090.7|45070.7|2
1721065050000|2024-07-15 17:37:30|45096.4|45076.4|45095.7|45075.7|45096.4|45076.4|45095.7|45075.7|8
1721065060000|2024-07-15 17:37:40|45093.2|45073.2|45088.2|45068.2|45093.2|45073.2|45088.2|45068.2|29
1721065070000|2024-07-15 17:37:50|45087.5|45067.5|45083.2|45063.2|45088.2|45068.2|45083.2|45063.2|11
1721065080000|2024-07-15 17:38:00|45081.4|45061.4|45087.5|45067.5|45088.2|45068.2|45080.7|45060.7|10
1721065090000|2024-07-15 17:38:10|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|3
1721065100000|2024-07-15 17:38:20|45090|45070|45088.2|45068.2|45090.7|45070.7|45088.2|45068.2|1
1721065110000|2024-07-15 17:38:30|45091.8|45071.8|45092.5|45072.5|45092.5|45072.5|45091.8|45071.8|9
1721065120000|2024-07-15 17:38:40|45093.2|45073.2|45093.2|45073.2|45093.9|45073.9|45093.2|45073.2|8
1721065130000|2024-07-15 17:38:50|45090.7|45070.7|45092.5|45072.5|45093.2|45073.2|45090.7|45070.7|2
1721065140000|2024-07-15 17:39:00|45093.2|45073.2|45088.2|45068.2|45093.2|45073.2|45088.2|45068.2|1
1721065150000|2024-07-15 17:39:10|45087.5|45067.5|45088.2|45068.2|45088.2|45068.2|45087.5|45067.5|1
1721065160000|2024-07-15 17:39:20|45087.5|45067.5|45088.2|45068.2|45093.2|45073.2|45087.5|45067.5|8
1721065170000|2024-07-15 17:39:30|45090|45070|45090|45070|45090|45070|45087.5|45067.5|0
1721065180000|2024-07-15 17:39:40|45088.2|45068.2|45090|45070|45090.7|45070.7|45088.2|45068.2|1
1721065190000|2024-07-15 17:39:50|45090.7|45070.7|45090|45070|45092.5|45072.5|45090|45070|1
1721065200000|2024-07-15 17:40:00|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|45090.7|45070.7|0
1721065210000|2024-07-15 17:40:10|45093.2|45073.2|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|6
1721065220000|2024-07-15 17:40:20|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|1
1721065230000|2024-07-15 17:40:30|45093.9|45073.9|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|1
1721065240000|2024-07-15 17:40:40|45093.9|45073.9|45093.9|45073.9|45095.7|45075.7|45093.2|45073.2|0
1721065250000|2024-07-15 17:40:50|45095.7|45075.7|45093.9|45073.9|45095.7|45075.7|45093.2|45073.2|4
1721065260000|2024-07-15 17:41:00|45093.2|45073.2|45095|45075|45095.7|45075.7|45093.2|45073.2|3
1721065270000|2024-07-15 17:41:10|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095|45075|0
1721065280000|2024-07-15 17:41:20|45095|45075|45097.5|45077.5|45097.5|45077.5|45093.9|45073.9|1
1721065290000|2024-07-15 17:41:30|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|1
1721065300000|2024-07-15 17:41:40|45097.5|45077.5|45098.2|45078.2|45098.2|45078.2|45097.5|45077.5|1
1721065310000|2024-07-15 17:41:50|||||||||11
1721065320000|2024-07-15 17:42:00|45101.4|45081.4|45107.5|45087.5|45107.5|45087.5|45101.4|45081.4|9
1721065330000|2024-07-15 17:42:10|45109.3|45089.3|45110.7|45090.7|45110.7|45090.7|45107.5|45087.5|2
1721065340000|2024-07-15 17:42:20|45112.5|45092.5|45110|45090|45112.5|45092.5|45110|45090|7
1721065350000|2024-07-15 17:42:30|45110.7|45090.7|45112.5|45092.5|45112.5|45092.5|45110.7|45090.7|1
1721065360000|2024-07-15 17:42:40|45110.7|45090.7|45110|45090|45110.7|45090.7|45110|45090|2
1721065370000|2024-07-15 17:42:50|45110.7|45090.7|45110|45090|45115|45095|45110|45090|4
1721065380000|2024-07-15 17:43:00|45110.7|45090.7|45110|45090|45110.7|45090.7|45110|45090|0
1721065390000|2024-07-15 17:43:10|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110|45090|1
1721065400000|2024-07-15 17:43:20|45110|45090|45110.7|45090.7|45110.7|45090.7|45110|45090|0
1721065410000|2024-07-15 17:43:30|45110|45090|45110|45090|45110.7|45090.7|45107.5|45087.5|2
1721065420000|2024-07-15 17:43:40|45110.7|45090.7|45112.5|45092.5|45112.5|45092.5|45108.2|45088.2|3
1721065430000|2024-07-15 17:43:50|45107.5|45087.5|45110|45090|45110|45090|45107.5|45087.5|6
1721065440000|2024-07-15 17:44:00|45109.3|45089.3|45112.5|45092.5|45112.5|45092.5|45109.3|45089.3|5
1721065450000|2024-07-15 17:44:10|45114.3|45094.3|45116.8|45096.8|45117.5|45097.5|45114.3|45094.3|5
1721065460000|2024-07-15 17:44:20|45117.5|45097.5|45121.8|45101.8|45121.8|45101.8|45117.5|45097.5|3
1721065470000|2024-07-15 17:44:30|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|0
1721065490000|2024-07-15 17:44:50|45119.3|45099.3|45120|45100|45120|45100|45119.3|45099.3|2
1721065500000|2024-07-15 17:45:00|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|0
1721065510000|2024-07-15 17:45:10|||||||||4
1721065520000|2024-07-15 17:45:20|45118.6|45098.6|45116.1|45096.1|45119.3|45099.3|45116.1|45096.1|3
1721065530000|2024-07-15 17:45:30|45116.8|45096.8|45117.5|45097.5|45117.5|45097.5|45116.1|45096.1|1
1721065540000|2024-07-15 17:45:40|45118.2|45098.2|45120|45100|45120|45100|45117.5|45097.5|2
1721065550000|2024-07-15 17:45:50|45121.8|45101.8|45122.5|45102.5|45122.5|45102.5|45121.8|45101.8|3
1721065560000|2024-07-15 17:46:00|45123.2|45103.2|45122.5|45102.5|45123.2|45103.2|45122.5|45102.5|0
1721065570000|2024-07-15 17:46:10|45121.8|45101.8|45122.5|45102.5|45122.5|45102.5|45120|45100|4
1721065580000|2024-07-15 17:46:20|45123.2|45103.2|45120|45100|45123.2|45103.2|45120|45100|1
1721065590000|2024-07-15 17:46:30|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|45117.5|45097.5|3
1721065600000|2024-07-15 17:46:40|45120|45100|45117.5|45097.5|45120.7|45100.7|45117.5|45097.5|2
1721065610000|2024-07-15 17:46:50|||||||||5
1721065620000|2024-07-15 17:47:00|45115.7|45095.7|45118.2|45098.2|45118.2|45098.2|45115.7|45095.7|1
1721065630000|2024-07-15 17:47:10|45117.5|45097.5|45117.5|45097.5|45120.7|45100.7|45117.5|45097.5|2
1721065640000|2024-07-15 17:47:20|45115.7|45095.7|45113.2|45093.2|45115.7|45095.7|45113.2|45093.2|2
1721065650000|2024-07-15 17:47:30|45115.7|45095.7|45115|45095|45115.7|45095.7|45115|45095|1
1721065660000|2024-07-15 17:47:40|45115.7|45095.7|45115.7|45095.7|45117.5|45097.5|45113.2|45093.2|0
1721065670000|2024-07-15 17:47:50|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45112.5|45092.5|7
1721065680000|2024-07-15 17:48:00|||||||||2
1721065690000|2024-07-15 17:48:10|45118.2|45098.2|45125|45105|45125|45105|45118.2|45098.2|2
1721065700000|2024-07-15 17:48:20|45124.3|45104.3|45125|45105|45125|45105|45122.5|45102.5|0
1721065710000|2024-07-15 17:48:30|45124.3|45104.3|45122.5|45102.5|45124.3|45104.3|45122.5|45102.5|1
1721065720000|2024-07-15 17:48:40|45123.2|45103.2|45126.8|45106.8|45126.8|45106.8|45123.2|45103.2|2
1721065730000|2024-07-15 17:48:50|45124.3|45104.3|45122.5|45102.5|45124.3|45104.3|45121.8|45101.8|3
1721065740000|2024-07-15 17:49:00|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|5
1721065750000|2024-07-15 17:49:10|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45119.3|45099.3|2
1721065760000|2024-07-15 17:49:20|45120|45100|45120|45100|45121.8|45101.8|45119.3|45099.3|2
1721065770000|2024-07-15 17:49:30|45121.8|45101.8|45117.5|45097.5|45121.8|45101.8|45117.5|45097.5|2
1721065780000|2024-07-15 17:49:40|45119.3|45099.3|45117.5|45097.5|45120|45100|45117.5|45097.5|2
1721065790000|2024-07-15 17:49:50|45116.8|45096.8|45115|45095|45116.8|45096.8|45115|45095|11
1721065800000|2024-07-15 17:50:00|||||||||4
1721065810000|2024-07-15 17:50:10|45115.7|45095.7|45117.5|45097.5|45117.5|45097.5|45115.7|45095.7|3
1721065820000|2024-07-15 17:50:20|45116.8|45096.8|45116.8|45096.8|45119.3|45099.3|45116.8|45096.8|0
1721065830000|2024-07-15 17:50:30|45119.3|45099.3|45118.6|45098.6|45119.3|45099.3|45116.8|45096.8|1
1721065840000|2024-07-15 17:50:40|45121.1|45101.1|45121.8|45101.8|45121.8|45101.8|45121.1|45101.1|0
1721065850000|2024-07-15 17:50:50|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|1
1721065860000|2024-07-15 17:51:00|45121.8|45101.8|45122.5|45102.5|45122.5|45102.5|45121.8|45101.8|1
1721065870000|2024-07-15 17:51:10|||||||||5
1721065880000|2024-07-15 17:51:20|45125|45105|45125|45105|45125|45105|45125|45105|3
1721065890000|2024-07-15 17:51:30|45123.2|45103.2|45122.5|45102.5|45125|45105|45122.5|45102.5|2
1721065900000|2024-07-15 17:51:40|45125|45105|45125|45105|45125|45105|45122.5|45102.5|0
1721065910000|2024-07-15 17:51:50|45124.3|45104.3|45123.2|45103.2|45126.8|45106.8|45123.2|45103.2|2
1721065920000|2024-07-15 17:52:00|45125|45105|45125|45105|45125|45105|45125|45105|1
1721065930000|2024-07-15 17:52:10|45123.2|45103.2|45127.5|45107.5|45127.5|45107.5|45123.2|45103.2|7
1721065940000|2024-07-15 17:52:20|||||||||1
1721065950000|2024-07-15 17:52:30|45128.2|45108.2|45127.5|45107.5|45130|45110|45127.5|45107.5|4
1721065960000|2024-07-15 17:52:40|45126.8|45106.8|45127.5|45107.5|45127.5|45107.5|45126.8|45106.8|0
1721065980000|2024-07-15 17:53:00|45129.3|45109.3|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|3
1721065990000|2024-07-15 17:53:10|45132.5|45112.5|45135|45115|45135|45115|45132.5|45112.5|10
1721066000000|2024-07-15 17:53:20|45137.5|45117.5|45141.1|45121.1|45141.8|45121.8|45136.8|45116.8|25
1721066010000|2024-07-15 17:53:30|45139.3|45119.3|45141.1|45121.1|45141.8|45121.8|45139.3|45119.3|1
1721066020000|2024-07-15 17:53:40|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45136.8|45116.8|6
1721066030000|2024-07-15 17:53:50|45141.1|45121.1|45141.8|45121.8|45141.8|45121.8|45141.1|45121.1|1
1721066040000|2024-07-15 17:54:00|45142.5|45122.5|45143.6|45123.6|45143.6|45123.6|45142.5|45122.5|4
1721066050000|2024-07-15 17:54:10|45141.8|45121.8|45141.8|45121.8|45143.6|45123.6|45141.8|45121.8|7
1721066060000|2024-07-15 17:54:20|45141.1|45121.1|45141.1|45121.1|45142.9|45122.9|45141.1|45121.1|8
1721066070000|2024-07-15 17:54:30|45141.8|45121.8|45141.1|45121.1|45141.8|45121.8|45141.1|45121.1|3
1721066080000|2024-07-15 17:54:40|45139.3|45119.3|45138.6|45118.6|45140.4|45120.4|45138.6|45118.6|7
1721066090000|2024-07-15 17:54:50|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|5
1721066100000|2024-07-15 17:55:00|45135|45115|45136.1|45116.1|45136.8|45116.8|45135|45115|4
1721066110000|2024-07-15 17:55:10|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|1
1721066120000|2024-07-15 17:55:20|45136.1|45116.1|45136.8|45116.8|45136.8|45116.8|45136.1|45116.1|0
1721066130000|2024-07-15 17:55:30|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45136.8|45116.8|6
1721066140000|2024-07-15 17:55:40|45136.8|45116.8|45136.1|45116.1|45136.8|45116.8|45136.1|45116.1|0
1721066150000|2024-07-15 17:55:50|45136.8|45116.8|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|9
1721066160000|2024-07-15 17:56:00|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45128.6|45108.6|9
1721066170000|2024-07-15 17:56:10|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|5
1721066180000|2024-07-15 17:56:20|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|21
1721066190000|2024-07-15 17:56:30|45131.1|45111.1|45131.8|45111.8|45131.8|45111.8|45131.1|45111.1|11
1721066200000|2024-07-15 17:56:40|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|3
1721066210000|2024-07-15 17:56:50|45130|45110|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|1
1721066220000|2024-07-15 17:57:00|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|2
1721066230000|2024-07-15 17:57:10|45131.8|45111.8|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|17
1721066240000|2024-07-15 17:57:20|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45126.8|45106.8|0
1721066250000|2024-07-15 17:57:30|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|4
1721066260000|2024-07-15 17:57:40|45126.8|45106.8|45123.6|45103.6|45126.8|45106.8|45123.6|45103.6|4
1721066270000|2024-07-15 17:57:50|45121.8|45101.8|45128.6|45108.6|45129.3|45109.3|45121.8|45101.8|14
1721066280000|2024-07-15 17:58:00|45130.4|45110.4|45131.1|45111.1|45131.1|45111.1|45128.6|45108.6|0
1721066290000|2024-07-15 17:58:10|45129.3|45109.3|45131.1|45111.1|45131.1|45111.1|45129.3|45109.3|0
1721066300000|2024-07-15 17:58:20|45131.8|45111.8|45131.1|45111.1|45131.8|45111.8|45131.1|45111.1|0
1721066310000|2024-07-15 17:58:30|45132.9|45112.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|1
1721066320000|2024-07-15 17:58:40|||||||||1
1721066330000|2024-07-15 17:58:50|45133.6|45113.6|45131.8|45111.8|45133.6|45113.6|45131.8|45111.8|1
1721066340000|2024-07-15 17:59:00|45131.1|45111.1|45121.1|45101.1|45131.1|45111.1|45121.1|45101.1|8
1721066350000|2024-07-15 17:59:10|||||||||1
1721066360000|2024-07-15 17:59:20|45121.8|45101.8|45121.1|45101.1|45121.8|45101.8|45117.5|45097.5|12
1721066370000|2024-07-15 17:59:30|45120.4|45100.4|45117.9|45097.9|45120.4|45100.4|45117.9|45097.9|1
1721066380000|2024-07-15 17:59:40|45118.6|45098.6|45122.9|45102.9|45122.9|45102.9|45117.9|45097.9|33
1721066390000|2024-07-15 17:59:50|45122.1|45102.1|45120.4|45100.4|45122.1|45102.1|45119.6|45099.6|1
1721066400000|2024-07-15 18:00:00|45122.1|45102.1|45119.6|45099.6|45122.1|45102.1|45119.6|45099.6|3
1721066410000|2024-07-15 18:00:10|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|3
1721066420000|2024-07-15 18:00:20|45111.4|45091.4|45105.4|45085.4|45111.4|45091.4|45102.9|45082.9|6
1721066430000|2024-07-15 18:00:30|45107.9|45087.9|45105.4|45085.4|45107.9|45087.9|45102.9|45082.9|1
1721066440000|2024-07-15 18:00:40|45104.6|45084.6|45104.6|45084.6|45105.4|45085.4|45104.6|45084.6|0
1721066450000|2024-07-15 18:00:50|45105.4|45085.4|45102.9|45082.9|45107.9|45087.9|45102.9|45082.9|2
1721066460000|2024-07-15 18:01:00|45102.1|45082.1|45100.4|45080.4|45102.1|45082.1|45100.4|45080.4|2
1721066470000|2024-07-15 18:01:10|||||||||3
1721066480000|2024-07-15 18:01:20|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|1
1721066490000|2024-07-15 18:01:30|45101.4|45081.4|45102.1|45082.1|45102.9|45082.9|45101.4|45081.4|25
1721066500000|2024-07-15 18:01:40|45104.6|45084.6|45102.1|45082.1|45104.6|45084.6|45100.4|45080.4|1
1721066510000|2024-07-15 18:01:50|45102.9|45082.9|45104.6|45084.6|45104.6|45084.6|45102.9|45082.9|0
1721066520000|2024-07-15 18:02:00|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|45104.6|45084.6|0
1721066560000|2024-07-15 18:02:40|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|1
1721066580000|2024-07-15 18:03:00|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|0
1721066590000|2024-07-15 18:03:10|45110.4|45090.4|45105.4|45085.4|45110.4|45090.4|45105.4|45085.4|1
1721066600000|2024-07-15 18:03:20|45104.6|45084.6|45105.4|45085.4|45105.4|45085.4|45104.6|45084.6|1
1721066610000|2024-07-15 18:03:30|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|0
1721066620000|2024-07-15 18:03:40|45103.9|45083.9|45099.6|45079.6|45103.9|45083.9|45099.6|45079.6|3
1721066630000|2024-07-15 18:03:50|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|2
1721066640000|2024-07-15 18:04:00|45095.4|45075.4|45094.6|45074.6|45095.4|45075.4|45094.6|45074.6|0
1721066650000|2024-07-15 18:04:10|45095.4|45075.4|45099.6|45079.6|45099.6|45079.6|45094.6|45074.6|1
1721066660000|2024-07-15 18:04:20|45100.4|45080.4|45099.6|45079.6|45100.4|45080.4|45099.6|45079.6|4
1721066680000|2024-07-15 18:04:40|45100.4|45080.4|45102.1|45082.1|45102.1|45082.1|45100.4|45080.4|3
1721066690000|2024-07-15 18:04:50|45104.6|45084.6|45104.6|45084.6|45106.4|45086.4|45102.9|45082.9|13
1721066700000|2024-07-15 18:05:00|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|6
1721066710000|2024-07-15 18:05:10|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|1
1721066720000|2024-07-15 18:05:20|45102.1|45082.1|45104.6|45084.6|45104.6|45084.6|45102.1|45082.1|2
1721066730000|2024-07-15 18:05:30|45106.4|45086.4|45107.1|45087.1|45107.1|45087.1|45106.4|45086.4|24
1721066740000|2024-07-15 18:05:40|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|7
1721066750000|2024-07-15 18:05:50|||||||||2
1721066760000|2024-07-15 18:06:00|45110.4|45090.4|45114.6|45094.6|45114.6|45094.6|45110.4|45090.4|0
1721066770000|2024-07-15 18:06:10|||||||||2
1721066780000|2024-07-15 18:06:20|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|2
1721066790000|2024-07-15 18:06:30|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|2
1721066800000|2024-07-15 18:06:40|45117.9|45097.9|45117.1|45097.1|45117.9|45097.9|45117.1|45097.1|0
1721066810000|2024-07-15 18:06:50|45117.9|45097.9|45115.4|45095.4|45117.9|45097.9|45115.4|45095.4|1
1721066820000|2024-07-15 18:07:00|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|2
1721066860000|2024-07-15 18:07:40|45115.4|45095.4|45114.6|45094.6|45117.1|45097.1|45114.6|45094.6|1
1721066870000|2024-07-15 18:07:50|45115.4|45095.4|45117.9|45097.9|45117.9|45097.9|45115.4|45095.4|1
1721066880000|2024-07-15 18:08:00|||||||||3
1721066890000|2024-07-15 18:08:10|45119.6|45099.6|45120.4|45100.4|45120.4|45100.4|45119.6|45099.6|3
1721066900000|2024-07-15 18:08:20|45122.9|45102.9|45120.4|45100.4|45122.9|45102.9|45120.4|45100.4|3
1721066910000|2024-07-15 18:08:30|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|4
1721066920000|2024-07-15 18:08:40|45122.9|45102.9|45124.6|45104.6|45124.6|45104.6|45122.9|45102.9|2
1721066930000|2024-07-15 18:08:50|45122.9|45102.9|45124.6|45104.6|45124.6|45104.6|45122.9|45102.9|0
1721066940000|2024-07-15 18:09:00|45125.4|45105.4|45125.4|45105.4|45125.4|45105.4|45125.4|45105.4|6
1721066950000|2024-07-15 18:09:10|45122.9|45102.9|45124.6|45104.6|45125.4|45105.4|45122.9|45102.9|2
1721066960000|2024-07-15 18:09:20|45125.4|45105.4|45125.4|45105.4|45125.4|45105.4|45125.4|45105.4|0
1721066970000|2024-07-15 18:09:30|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|1
1721066980000|2024-07-15 18:09:40|45125.4|45105.4|45127.9|45107.9|45127.9|45107.9|45124.6|45104.6|5
1721066990000|2024-07-15 18:09:50|45126.1|45106.1|45125.4|45105.4|45126.1|45106.1|45125.4|45105.4|3
1721067000000|2024-07-15 18:10:00|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|3
1721067010000|2024-07-15 18:10:10|45123.9|45103.9|45124.6|45104.6|45124.6|45104.6|45123.9|45103.9|0
1721067020000|2024-07-15 18:10:20|45120.4|45100.4|45120.4|45100.4|45120.4|45100.4|45119.6|45099.6|3
1721067030000|2024-07-15 18:10:30|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|0
1721067040000|2024-07-15 18:10:40|45120.4|45100.4|45122.9|45102.9|45124.6|45104.6|45120.4|45100.4|3
1721067060000|2024-07-15 18:11:00|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|2
1721067070000|2024-07-15 18:11:10|45125.4|45105.4|45125.4|45105.4|45127.1|45107.1|45125.4|45105.4|0
1721067080000|2024-07-15 18:11:20|45124.6|45104.6|45125.4|45105.4|45125.4|45105.4|45124.6|45104.6|0
1721067100000|2024-07-15 18:11:40|45127.9|45107.9|45124.6|45104.6|45127.9|45107.9|45124.6|45104.6|9
1721067110000|2024-07-15 18:11:50|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|1
1721067120000|2024-07-15 18:12:00|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|1
1721067130000|2024-07-15 18:12:10|45122.9|45102.9|45122.1|45102.1|45122.9|45102.9|45122.1|45102.1|2
1721067140000|2024-07-15 18:12:20|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|6
1721067160000|2024-07-15 18:12:40|45117.9|45097.9|45117.1|45097.1|45117.9|45097.9|45117.1|45097.1|1
1721067170000|2024-07-15 18:12:50|||||||||2
1721067180000|2024-07-15 18:13:00|45115.4|45095.4|45111.4|45091.4|45115.4|45095.4|45111.4|45091.4|1
1721067190000|2024-07-15 18:13:10|45112.1|45092.1|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|1
1721067200000|2024-07-15 18:13:20|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.1|45087.1|0
1721067210000|2024-07-15 18:13:30|||||||||2
1721067230000|2024-07-15 18:13:50|45105.4|45085.4|45102.9|45082.9|45107.9|45087.9|45102.9|45082.9|4
1721067240000|2024-07-15 18:14:00|45104.6|45084.6|45105.4|45085.4|45105.4|45085.4|45104.6|45084.6|0
1721067250000|2024-07-15 18:14:10|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|6
1721067260000|2024-07-15 18:14:20|45109.6|45089.6|45112.1|45092.1|45112.1|45092.1|45109.6|45089.6|2
1721067280000|2024-07-15 18:14:40|45115.4|45095.4|45117.1|45097.1|45119.6|45099.6|45115.4|45095.4|41
1721067290000|2024-07-15 18:14:50|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|0
1721067300000|2024-07-15 18:15:00|45123.2|45103.2|45123.9|45103.9|45123.9|45103.9|45123.2|45103.2|2
1721067320000|2024-07-15 18:15:20|45122.1|45102.1|45121.4|45101.4|45123.9|45103.9|45121.4|45101.4|2
1721067330000|2024-07-15 18:15:30|45123.2|45103.2|45124.6|45104.6|45124.6|45104.6|45122.1|45102.1|0
1721067340000|2024-07-15 18:15:40|45123.9|45103.9|45124.6|45104.6|45124.6|45104.6|45123.9|45103.9|0
1721067350000|2024-07-15 18:15:50|45122.1|45102.1|45127.1|45107.1|45127.1|45107.1|45122.1|45102.1|7
1721067360000|2024-07-15 18:16:00|45129.6|45109.6|45131.4|45111.4|45133.2|45113.2|45129.6|45109.6|3
1721067370000|2024-07-15 18:16:10|45133.2|45113.2|45130.7|45110.7|45133.2|45113.2|45130.7|45110.7|3
1721067390000|2024-07-15 18:16:30|||||||||4
1721067400000|2024-07-15 18:16:40|45132.5|45112.5|45133.9|45113.9|45133.9|45113.9|45131.4|45111.4|7
1721067410000|2024-07-15 18:16:50|45134.6|45114.6|45137.1|45117.1|45137.1|45117.1|45134.6|45114.6|0
1721067420000|2024-07-15 18:17:00|45136.4|45116.4|45137.1|45117.1|45137.1|45117.1|45136.4|45116.4|2
1721067430000|2024-07-15 18:17:10|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|2
1721067460000|2024-07-15 18:17:40|45140.4|45120.4|45140.4|45120.4|45140.4|45120.4|45140.4|45120.4|0
1721067470000|2024-07-15 18:17:50|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|0
1721067480000|2024-07-15 18:18:00|45140.4|45120.4|45139.6|45119.6|45140.4|45120.4|45139.6|45119.6|0
1721067490000|2024-07-15 18:18:10|45140.4|45120.4|45144.6|45124.6|45144.6|45124.6|45140.4|45120.4|5
1721067500000|2024-07-15 18:18:20|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|0
1721067520000|2024-07-15 18:18:40|45144.6|45124.6|45143.9|45123.9|45144.6|45124.6|45143.9|45123.9|10
1721067530000|2024-07-15 18:18:50|45144.6|45124.6|45146.4|45126.4|45146.4|45126.4|45144.6|45124.6|1
1721067540000|2024-07-15 18:19:00|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|0
1721067550000|2024-07-15 18:19:10|45147.9|45127.9|45147.9|45127.9|45147.9|45127.9|45147.9|45127.9|0
1721067570000|2024-07-15 18:19:30|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|0
1721067580000|2024-07-15 18:19:40|45149.6|45129.6|45149.6|45129.6|45151.4|45131.4|45148.9|45128.9|14
1721067590000|2024-07-15 18:19:50|45148.9|45128.9|45149.6|45129.6|45149.6|45129.6|45147.1|45127.1|2
1721067600000|2024-07-15 18:20:00|45151.4|45131.4|45152.1|45132.1|45152.1|45132.1|45151.4|45131.4|0
1721067630000|2024-07-15 18:20:30|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|5
1721067640000|2024-07-15 18:20:40|||||||||1
1721067660000|2024-07-15 18:21:00|45155.4|45135.4|45154.6|45134.6|45155.4|45135.4|45154.6|45134.6|5
1721067670000|2024-07-15 18:21:10|45156.4|45136.4|45154.6|45134.6|45157.1|45137.1|45154.6|45134.6|4
1721067680000|2024-07-15 18:21:20|45156.4|45136.4|45159.6|45139.6|45159.6|45139.6|45156.4|45136.4|4
1721067690000|2024-07-15 18:21:30|45162.1|45142.1|45162.1|45142.1|45162.1|45142.1|45162.1|45142.1|2
1721067700000|2024-07-15 18:21:40|||||||||2
1721067710000|2024-07-15 18:21:50|45161.4|45141.4|45158.9|45138.9|45161.4|45141.4|45158.9|45138.9|0
1721067720000|2024-07-15 18:22:00|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|2
1721067730000|2024-07-15 18:22:10|45162.1|45142.1|45165.7|45145.7|45165.7|45145.7|45162.1|45142.1|9
1721067740000|2024-07-15 18:22:20|45166.4|45146.4|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|0
1721067750000|2024-07-15 18:22:30|45167.5|45147.5|45172.1|45152.1|45172.1|45152.1|45167.5|45147.5|7
1721067760000|2024-07-15 18:22:40|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|4
1721067770000|2024-07-15 18:22:50|45176.4|45156.4|45174.6|45154.6|45176.4|45156.4|45174.6|45154.6|17
1721067780000|2024-07-15 18:23:00|45176.4|45156.4|45174.6|45154.6|45176.4|45156.4|45174.6|45154.6|0
1721067790000|2024-07-15 18:23:10|45176.4|45156.4|45173.9|45153.9|45176.4|45156.4|45173.9|45153.9|0
1721067800000|2024-07-15 18:23:20|45174.6|45154.6|45172.1|45152.1|45176.4|45156.4|45172.1|45152.1|1
1721067820000|2024-07-15 18:23:40|45170.4|45150.4|45169.6|45149.6|45170.4|45150.4|45169.6|45149.6|10
1721067840000|2024-07-15 18:24:00|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|5
1721067850000|2024-07-15 18:24:10|45174.6|45154.6|45179.6|45159.6|45179.6|45159.6|45174.6|45154.6|22
1721067860000|2024-07-15 18:24:20|45181.4|45161.4|45182.1|45162.1|45182.1|45162.1|45179.6|45159.6|1
1721067870000|2024-07-15 18:24:30|45181.4|45161.4|45179.6|45159.6|45181.4|45161.4|45179.6|45159.6|1
1721067890000|2024-07-15 18:24:50|||||||||4
1721067900000|2024-07-15 18:25:00|45178.9|45158.9|45170.4|45150.4|45178.9|45158.9|45170.4|45150.4|17
1721067910000|2024-07-15 18:25:10|45169.6|45149.6|45169.6|45149.6|45170.4|45150.4|45169.6|45149.6|2
1721067920000|2024-07-15 18:25:20|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|2
1721067940000|2024-07-15 18:25:40|45167.1|45147.1|45167.1|45147.1|45169.6|45149.6|45167.1|45147.1|5
1721067950000|2024-07-15 18:25:50|45165.4|45145.4|45165.4|45145.4|45167.1|45147.1|45165.4|45145.4|1
1721067960000|2024-07-15 18:26:00|45163.6|45143.6|45160.4|45140.4|45163.6|45143.6|45160.4|45140.4|0
1721067970000|2024-07-15 18:26:10|45161.1|45141.1|45161.1|45141.1|45161.1|45141.1|45160.4|45140.4|0
1721067980000|2024-07-15 18:26:20|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|2
1721068000000|2024-07-15 18:26:40|45161.1|45141.1|45160.4|45140.4|45161.1|45141.1|45160.4|45140.4|2
1721068010000|2024-07-15 18:26:50|45158.6|45138.6|45157.1|45137.1|45158.6|45138.6|45157.1|45137.1|1
1721068020000|2024-07-15 18:27:00|45157.9|45137.9|45157.1|45137.1|45157.9|45137.9|45157.1|45137.1|1
1721068030000|2024-07-15 18:27:10|45158.9|45138.9|45159.6|45139.6|45159.6|45139.6|45158.9|45138.9|0
1721068040000|2024-07-15 18:27:20|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|3
1721068050000|2024-07-15 18:27:30|||||||||1
1721068070000|2024-07-15 18:27:50|45161.1|45141.1|45160.4|45140.4|45161.1|45141.1|45160.4|45140.4|8
1721068080000|2024-07-15 18:28:00|45158.6|45138.6|45149.6|45129.6|45158.6|45138.6|45149.6|45129.6|13
1721068090000|2024-07-15 18:28:10|45147.9|45127.9|45145.4|45125.4|45147.9|45127.9|45145.4|45125.4|13
1721068100000|2024-07-15 18:28:20|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|4
1721068110000|2024-07-15 18:28:30|45147.9|45127.9|45147.9|45127.9|45149.6|45129.6|45147.9|45127.9|1
1721068140000|2024-07-15 18:29:00|45149.6|45129.6|45147.9|45127.9|45150.4|45130.4|45147.9|45127.9|1
1721068150000|2024-07-15 18:29:10|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|3
1721068170000|2024-07-15 18:29:30|||||||||4
1721068180000|2024-07-15 18:29:40|45147.9|45127.9|45147.9|45127.9|45149.6|45129.6|45147.9|45127.9|2
1721068190000|2024-07-15 18:29:50|||||||||1
1721068200000|2024-07-15 18:30:00|45149.6|45129.6|45145.4|45125.4|45150.4|45130.4|45145.4|45125.4|5
1721068230000|2024-07-15 18:30:30|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|2
1721068240000|2024-07-15 18:30:40|45143.9|45123.9|45141.4|45121.4|45143.9|45123.9|45141.4|45121.4|2
1721068250000|2024-07-15 18:30:50|45142.1|45122.1|45144.6|45124.6|45144.6|45124.6|45142.1|45122.1|2
1721068270000|2024-07-15 18:31:10|45146.4|45126.4|45147.9|45127.9|45147.9|45127.9|45146.4|45126.4|0
1721068280000|2024-07-15 18:31:20|45150.4|45130.4|45151.1|45131.1|45151.1|45131.1|45150.4|45130.4|0
1721068290000|2024-07-15 18:31:30|45150.4|45130.4|45152.9|45132.9|45152.9|45132.9|45150.4|45130.4|6
1721068300000|2024-07-15 18:31:40|45152.1|45132.1|45150.4|45130.4|45152.9|45132.9|45150.4|45130.4|10
1721068310000|2024-07-15 18:31:50|45152.1|45132.1|45150.4|45130.4|45152.9|45132.9|45150.4|45130.4|12
1721068320000|2024-07-15 18:32:00|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|1
1721068340000|2024-07-15 18:32:20|||||||||3
1721068350000|2024-07-15 18:32:30|45150.4|45130.4|45150.4|45130.4|45150.4|45130.4|45150.4|45130.4|0
1721068370000|2024-07-15 18:32:50|45151.1|45131.1|45154.6|45134.6|45155.4|45135.4|45151.1|45131.1|4
1721068390000|2024-07-15 18:33:10|45157.9|45137.9|45160.4|45140.4|45160.4|45140.4|45157.9|45137.9|6
1721068400000|2024-07-15 18:33:20|45159.6|45139.6|45157.9|45137.9|45159.6|45139.6|45157.9|45137.9|1
1721068410000|2024-07-15 18:33:30|45156.1|45136.1|45155.4|45135.4|45156.1|45136.1|45155.4|45135.4|2
1721068420000|2024-07-15 18:33:40|45158.9|45138.9|45156.4|45136.4|45158.9|45138.9|45156.4|45136.4|5
1721068430000|2024-07-15 18:33:50|45158.2|45138.2|45156.4|45136.4|45158.2|45138.2|45156.4|45136.4|54
1721068440000|2024-07-15 18:34:00|45158.2|45138.2|45155.7|45135.7|45158.2|45138.2|45155.7|45135.7|0
1721068450000|2024-07-15 18:34:10|45157.5|45137.5|45155|45135|45157.5|45137.5|45155|45135|1
1721068460000|2024-07-15 18:34:20|45153.2|45133.2|45152.5|45132.5|45153.2|45133.2|45152.5|45132.5|4
1721068490000|2024-07-15 18:34:50|45150|45130|45150|45130|45150|45130|45150|45130|1
1721068500000|2024-07-15 18:35:00|45151.8|45131.8|45151.8|45131.8|45152.5|45132.5|45151.8|45131.8|0
1721068510000|2024-07-15 18:35:10|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|10
1721068520000|2024-07-15 18:35:20|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|11
1721068560000|2024-07-15 18:36:00|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|0
1721068580000|2024-07-15 18:36:20|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|13
1721068620000|2024-07-15 18:37:00|45150|45130|45150|45130|45150.7|45130.7|45150|45130|3
1721068630000|2024-07-15 18:37:10|45149.3|45129.3|45145|45125|45149.3|45129.3|45144.3|45124.3|3
1721068640000|2024-07-15 18:37:20|45143.2|45123.2|45143.2|45123.2|45143.2|45123.2|45143.2|45123.2|0
1721068650000|2024-07-15 18:37:30|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|0
1721068660000|2024-07-15 18:37:40|45140.7|45120.7|45138.2|45118.2|45141.4|45121.4|45138.2|45118.2|6
1721068670000|2024-07-15 18:37:50|45138.9|45118.9|45138.9|45118.9|45138.9|45118.9|45138.9|45118.9|0
1721068680000|2024-07-15 18:38:00|45138.2|45118.2|45140.7|45120.7|45140.7|45120.7|45138.2|45118.2|3
1721068710000|2024-07-15 18:38:30|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|0
1721068720000|2024-07-15 18:38:40|45143.9|45123.9|45148.9|45128.9|45148.9|45128.9|45143.9|45123.9|1
1721068730000|2024-07-15 18:38:50|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|0
1721068740000|2024-07-15 18:39:00|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|3
1721068750000|2024-07-15 18:39:10|45153.2|45133.2|45153.9|45133.9|45153.9|45133.9|45153.2|45133.2|4
1721068770000|2024-07-15 18:39:30|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|0
1721068780000|2024-07-15 18:39:40|45153.9|45133.9|45154.6|45134.6|45154.6|45134.6|45153.9|45133.9|0
1721068790000|2024-07-15 18:39:50|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|10
1721068800000|2024-07-15 18:40:00|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|6
1721068820000|2024-07-15 18:40:20|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.2|45138.2|0
1721068830000|2024-07-15 18:40:30|45158.2|45138.2|45158.9|45138.9|45158.9|45138.9|45158.2|45138.2|0
1721068870000|2024-07-15 18:41:10|||||||||13
1721068880000|2024-07-15 18:41:20|||||||||10
1721068890000|2024-07-15 18:41:30|45162.5|45142.5|45163.2|45143.2|45163.2|45143.2|45162.5|45142.5|3
1721068940000|2024-07-15 18:42:20|||||||||7
1721068950000|2024-07-15 18:42:30|45163.9|45143.9|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|6
1721068960000|2024-07-15 18:42:40|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|0
1721068970000|2024-07-15 18:42:50|45167.5|45147.5|45170|45150|45170|45150|45167.5|45147.5|2
1721068980000|2024-07-15 18:43:00|45171.8|45151.8|45174.3|45154.3|45174.3|45154.3|45171.8|45151.8|3
1721069020000|2024-07-15 18:43:40|45175|45155|45175|45155|45175|45155|45175|45155|0
1721069030000|2024-07-15 18:43:50|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|8
1721069040000|2024-07-15 18:44:00|45183.2|45163.2|45183.9|45163.9|45183.9|45163.9|45183.2|45163.2|3
1721069050000|2024-07-15 18:44:10|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|6
1721069080000|2024-07-15 18:44:40|45186.8|45166.8|45188.2|45168.2|45188.2|45168.2|45186.8|45166.8|7
1721069100000|2024-07-15 18:45:00|45190|45170|45190|45170|45190|45170|45190|45170|14
1721069120000|2024-07-15 18:45:20|||||||||3
1721069130000|2024-07-15 18:45:30|||||||||1
1721069140000|2024-07-15 18:45:40|45190.7|45170.7|45190|45170|45190.7|45170.7|45190|45170|1
1721069150000|2024-07-15 18:45:50|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|15
1721069170000|2024-07-15 18:46:10|||||||||1
1721069190000|2024-07-15 18:46:30|45187.5|45167.5|45183.2|45163.2|45187.5|45167.5|45183.2|45163.2|2
1721069210000|2024-07-15 18:46:50|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|6
1721069220000|2024-07-15 18:47:00|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|0
1721069280000|2024-07-15 18:48:00|45175.4|45155.4|45174.6|45154.6|45175.4|45155.4|45174.6|45154.6|4
1721069330000|2024-07-15 18:48:50|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|2
1721069340000|2024-07-15 18:49:00|45178.2|45158.2|45173.9|45153.9|45178.2|45158.2|45173.9|45153.9|3
1721069350000|2024-07-15 18:49:10|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|12
1721069360000|2024-07-15 18:49:20|||||||||2
1721069370000|2024-07-15 18:49:30|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|0
1721069380000|2024-07-15 18:49:40|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45170.7|45150.7|0
1721069390000|2024-07-15 18:49:50|45170.7|45150.7|45171.4|45151.4|45171.4|45151.4|45170.7|45150.7|0
1721069400000|2024-07-15 18:50:00|45170.7|45150.7|45170.7|45150.7|45171.4|45151.4|45170.7|45150.7|0
1721069410000|2024-07-15 18:50:10|45172.5|45152.5|45177.5|45157.5|45177.5|45157.5|45172.5|45152.5|15
1721069420000|2024-07-15 18:50:20|45178.2|45158.2|45180.7|45160.7|45180.7|45160.7|45178.2|45158.2|1
1721069440000|2024-07-15 18:50:40|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|1
1721069450000|2024-07-15 18:50:50|45176.4|45156.4|45175.7|45155.7|45176.4|45156.4|45175.7|45155.7|0
1721069470000|2024-07-15 18:51:10|45175|45155|45175|45155|45175|45155|45175|45155|0
1721069480000|2024-07-15 18:51:20|45175.7|45155.7|45175.7|45155.7|45175.7|45155.7|45175.7|45155.7|0
1721069500000|2024-07-15 18:51:40|||||||||1
1721069520000|2024-07-15 18:52:00|||||||||2
1721069530000|2024-07-15 18:52:10|45176.4|45156.4|45175.7|45155.7|45178.2|45158.2|45175.7|45155.7|1
1721069540000|2024-07-15 18:52:20|45176.4|45156.4|45173.9|45153.9|45176.4|45156.4|45173.9|45153.9|1
1721069550000|2024-07-15 18:52:30|||||||||4
1721069580000|2024-07-15 18:53:00|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|3
1721069620000|2024-07-15 18:53:40|||||||||1
1721069640000|2024-07-15 18:54:00|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45171.4|45151.4|2
1721069650000|2024-07-15 18:54:10|45172.1|45152.1|45171.4|45151.4|45172.1|45152.1|45171.4|45151.4|1
1721069670000|2024-07-15 18:54:30|45172.1|45152.1|45172.1|45152.1|45173.9|45153.9|45172.1|45152.1|0
1721069680000|2024-07-15 18:54:40|45170.4|45150.4|45169.6|45149.6|45170.4|45150.4|45169.6|45149.6|9
1721069710000|2024-07-15 18:55:10|45168.9|45148.9|45168.2|45148.2|45168.9|45148.9|45168.2|45148.2|7
1721069720000|2024-07-15 18:55:20|45165.7|45145.7|45165|45145|45165.7|45145.7|45165|45145|1
1721069730000|2024-07-15 18:55:30|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|0
1721069760000|2024-07-15 18:56:00|45163.9|45143.9|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|3
1721069770000|2024-07-15 18:56:10|||||||||1
1721069780000|2024-07-15 18:56:20|||||||||1
1721069790000|2024-07-15 18:56:30|||||||||2
1721069800000|2024-07-15 18:56:40|45161.4|45141.4|45160.7|45140.7|45161.4|45141.4|45160.7|45140.7|0
1721069820000|2024-07-15 18:57:00|45163.9|45143.9|45161.4|45141.4|45163.9|45143.9|45161.4|45141.4|3
1721069830000|2024-07-15 18:57:10|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|3
1721069890000|2024-07-15 18:58:10|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|1
1721069900000|2024-07-15 18:58:20|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.2|45143.2|0
1721069910000|2024-07-15 18:58:30|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|7
1721069920000|2024-07-15 18:58:40|45162.5|45142.5|45163.2|45143.2|45163.2|45143.2|45162.5|45142.5|6
1721069930000|2024-07-15 18:58:50|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|0
1721069950000|2024-07-15 18:59:10|||||||||1
1721069960000|2024-07-15 18:59:20|45165.7|45145.7|45163.9|45143.9|45165.7|45145.7|45163.9|45143.9|3
1721069980000|2024-07-15 18:59:40|45162.1|45142.1|45161.4|45141.4|45162.1|45142.1|45161.4|45141.4|3
1721069990000|2024-07-15 18:59:50|45160.7|45140.7|45161.4|45141.4|45161.4|45141.4|45160.7|45140.7|0
1721070000000|2024-07-15 19:00:00|45160.7|45140.7|45161.4|45141.4|45161.4|45141.4|45158.2|45138.2|10
1721070010000|2024-07-15 19:00:10|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|0
1721070020000|2024-07-15 19:00:20|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|2
1721070050000|2024-07-15 19:00:50|45162.1|45142.1|45163.9|45143.9|45163.9|45143.9|45162.1|45142.1|4
1721070140000|2024-07-15 19:02:20|45163.2|45143.2|45161.4|45141.4|45163.2|45143.2|45161.4|45141.4|1
1721070150000|2024-07-15 19:02:30|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|0
1721070180000|2024-07-15 19:03:00|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|1
1721070210000|2024-07-15 19:03:30|||||||||1
1721070220000|2024-07-15 19:03:40|||||||||4
1721070230000|2024-07-15 19:03:50|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|1
1721070240000|2024-07-15 19:04:00|||||||||1
1721070260000|2024-07-15 19:04:20|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|1
1721070280000|2024-07-15 19:04:40|45154.6|45134.6|45153.9|45133.9|45154.6|45134.6|45153.9|45133.9|10
1721070300000|2024-07-15 19:05:00|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|1
1721070320000|2024-07-15 19:05:20|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|0
1721070340000|2024-07-15 19:05:40|45150|45130|45150.7|45130.7|45150.7|45130.7|45150|45130|0
1721070360000|2024-07-15 19:06:00|||||||||6
1721070370000|2024-07-15 19:06:10|45152.5|45132.5|45153.2|45133.2|45153.2|45133.2|45152.5|45132.5|3
1721070410000|2024-07-15 19:06:50|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|3
1721070430000|2024-07-15 19:07:10|45153.2|45133.2|45153.2|45133.2|45153.9|45133.9|45153.2|45133.2|23
1721070440000|2024-07-15 19:07:20|45155.7|45135.7|45153.2|45133.2|45155.7|45135.7|45153.2|45133.2|12
1721070450000|2024-07-15 19:07:30|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|33
1721070460000|2024-07-15 19:07:40|45156.4|45136.4|45160.7|45140.7|45160.7|45140.7|45156.4|45136.4|3
1721070470000|2024-07-15 19:07:50|45162.5|45142.5|45163.2|45143.2|45163.2|45143.2|45162.5|45142.5|5
1721070480000|2024-07-15 19:08:00|45163.9|45143.9|45165.7|45145.7|45165.7|45145.7|45163.9|45143.9|2
1721070490000|2024-07-15 19:08:10|45163.9|45143.9|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|11
1721070510000|2024-07-15 19:08:30|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|45165.7|45145.7|0
1721070520000|2024-07-15 19:08:40|45163.9|45143.9|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|0
1721070530000|2024-07-15 19:08:50|45165|45145|45165.7|45145.7|45165.7|45145.7|45165|45145|0
1721070540000|2024-07-15 19:09:00|45163.9|45143.9|45166.4|45146.4|45168.2|45148.2|45163.9|45143.9|1
1721070550000|2024-07-15 19:09:10|||||||||2
1721070570000|2024-07-15 19:09:30|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|0
1721070580000|2024-07-15 19:09:40|||||||||1
1721070600000|2024-07-15 19:10:00|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|0
1721070610000|2024-07-15 19:10:10|45163.2|45143.2|45162.5|45142.5|45163.2|45143.2|45162.5|45142.5|0
1721070630000|2024-07-15 19:10:30|45161.8|45141.8|45162.5|45142.5|45162.5|45142.5|45161.8|45141.8|0
1721070640000|2024-07-15 19:10:40|45160.7|45140.7|45160|45140|45160.7|45140.7|45160|45140|10
1721070660000|2024-07-15 19:11:00|45160.7|45140.7|45160|45140|45160.7|45140.7|45160|45140|0
1721070670000|2024-07-15 19:11:10|45160.7|45140.7|45162.1|45142.1|45162.1|45142.1|45160.7|45140.7|4
1721070680000|2024-07-15 19:11:20|45161.4|45141.4|45162.1|45142.1|45162.1|45142.1|45161.4|45141.4|0
1721070720000|2024-07-15 19:12:00|45161.4|45141.4|45158.9|45138.9|45161.4|45141.4|45158.9|45138.9|2
1721070750000|2024-07-15 19:12:30|||||||||5
1721070760000|2024-07-15 19:12:40|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1721070780000|2024-07-15 19:13:00|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1721070790000|2024-07-15 19:13:10|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|0
1721070800000|2024-07-15 19:13:20|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.2|45133.2|3
1721070810000|2024-07-15 19:13:30|45153.2|45133.2|45153.9|45133.9|45153.9|45133.9|45153.2|45133.2|0
1721070830000|2024-07-15 19:13:50|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|1
1721070840000|2024-07-15 19:14:00|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.2|45133.2|0
1721070870000|2024-07-15 19:14:30|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|0
1721070880000|2024-07-15 19:14:40|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|0
1721070890000|2024-07-15 19:14:50|||||||||5
1721070900000|2024-07-15 19:15:00|45153.2|45133.2|45151.4|45131.4|45153.2|45133.2|45151.4|45131.4|11
1721070920000|2024-07-15 19:15:20|45153.2|45133.2|45155.7|45135.7|45155.7|45135.7|45153.2|45133.2|14
1721070940000|2024-07-15 19:15:40|||||||||2
1721070950000|2024-07-15 19:15:50|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|0
1721070970000|2024-07-15 19:16:10|45158.2|45138.2|45158.9|45138.9|45158.9|45138.9|45158.2|45138.2|0
1721070980000|2024-07-15 19:16:20|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|2
1721070990000|2024-07-15 19:16:30|||||||||1
1721071000000|2024-07-15 19:16:40|||||||||1
1721071010000|2024-07-15 19:16:50|45163.2|45143.2|45163.9|45143.9|45163.9|45143.9|45163.2|45143.2|2
1721071020000|2024-07-15 19:17:00|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|1
1721071040000|2024-07-15 19:17:20|45167.1|45147.1|45166.4|45146.4|45167.1|45147.1|45166.4|45146.4|1
1721071050000|2024-07-15 19:17:30|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|0
1721071060000|2024-07-15 19:17:40|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|4
1721071080000|2024-07-15 19:18:00|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|0
1721071100000|2024-07-15 19:18:20|45168.9|45148.9|45173.9|45153.9|45173.9|45153.9|45168.9|45148.9|6
1721071110000|2024-07-15 19:18:30|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|0
1721071130000|2024-07-15 19:18:50|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|1
1721071140000|2024-07-15 19:19:00|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|0
1721071150000|2024-07-15 19:19:10|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|5
1721071160000|2024-07-15 19:19:20|45179.6|45159.6|45178.2|45158.2|45179.6|45159.6|45178.2|45158.2|2
1721071170000|2024-07-15 19:19:30|45178.9|45158.9|45178.2|45158.2|45178.9|45158.9|45178.2|45158.2|0
1721071180000|2024-07-15 19:19:40|45178.9|45158.9|45178.2|45158.2|45178.9|45158.9|45178.2|45158.2|0
1721071200000|2024-07-15 19:20:00|||||||||3
1721071210000|2024-07-15 19:20:10|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|1
1721071220000|2024-07-15 19:20:20|||||||||7
1721071230000|2024-07-15 19:20:30|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|7
1721071260000|2024-07-15 19:21:00|||||||||2
1721071320000|2024-07-15 19:22:00|||||||||1
1721071330000|2024-07-15 19:22:10|||||||||9
1721071340000|2024-07-15 19:22:20|45180.4|45160.4|45178.9|45158.9|45180.4|45160.4|45178.9|45158.9|9
1721071350000|2024-07-15 19:22:30|45179.6|45159.6|45178.9|45158.9|45179.6|45159.6|45178.9|45158.9|1
1721071360000|2024-07-15 19:22:40|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|0
1721071380000|2024-07-15 19:23:00|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|0
1721071400000|2024-07-15 19:23:20|45183.9|45163.9|45186.4|45166.4|45186.4|45166.4|45183.9|45163.9|5
1721071410000|2024-07-15 19:23:30|45187.5|45167.5|45185.7|45165.7|45187.5|45167.5|45185.7|45165.7|7
1721071420000|2024-07-15 19:23:40|45185|45165|45185|45165|45185|45165|45185|45165|0
1721071440000|2024-07-15 19:24:00|45185.7|45165.7|45186.4|45166.4|45186.4|45166.4|45185.7|45165.7|0
1721071470000|2024-07-15 19:24:30|45185.7|45165.7|45186.4|45166.4|45186.4|45166.4|45183.9|45163.9|1
1721071490000|2024-07-15 19:24:50|45188.2|45168.2|45188.2|45168.2|45188.9|45168.9|45187.5|45167.5|0
1721071520000|2024-07-15 19:25:20|45184.6|45164.6|45183.2|45163.2|45184.6|45164.6|45183.2|45163.2|7
1721071530000|2024-07-15 19:25:30|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|1
1721071540000|2024-07-15 19:25:40|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|45178.9|45158.9|1
1721071550000|2024-07-15 19:25:50|45176.4|45156.4|45173.9|45153.9|45176.4|45156.4|45173.9|45153.9|3
1721071560000|2024-07-15 19:26:00|45170.7|45150.7|45168.2|45148.2|45170.7|45150.7|45167.5|45147.5|19
1721071570000|2024-07-15 19:26:10|45167.5|45147.5|45165.7|45145.7|45167.5|45147.5|45165.7|45145.7|1
1721071580000|2024-07-15 19:26:20|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|3
1721071590000|2024-07-15 19:26:30|45160.7|45140.7|45161.4|45141.4|45163.2|45143.2|45160.7|45140.7|4
1721071600000|2024-07-15 19:26:40|||||||||3
1721071620000|2024-07-15 19:27:00|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|0
1721071650000|2024-07-15 19:27:30|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|1
1721071660000|2024-07-15 19:27:40|45163.2|45143.2|45158.9|45138.9|45163.2|45143.2|45158.9|45138.9|7
1721071670000|2024-07-15 19:27:50|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|10
1721071680000|2024-07-15 19:28:00|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|6
1721071700000|2024-07-15 19:28:20|45158.2|45138.2|45156.4|45136.4|45158.2|45138.2|45156.4|45136.4|1
1721071710000|2024-07-15 19:28:30|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1721071720000|2024-07-15 19:28:40|45156.4|45136.4|45156.4|45136.4|45158.2|45138.2|45156.4|45136.4|0
1721071730000|2024-07-15 19:28:50|45154.6|45134.6|45153.2|45133.2|45154.6|45134.6|45153.2|45133.2|8
1721071750000|2024-07-15 19:29:10|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|0
1721071760000|2024-07-15 19:29:20|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|2
1721071770000|2024-07-15 19:29:30|45148.9|45128.9|45161.4|45141.4|45161.4|45141.4|45148.9|45128.9|157
1721071780000|2024-07-15 19:29:40|45160.7|45140.7|45160.7|45140.7|45161.4|45141.4|45160.7|45140.7|19
1721071790000|2024-07-15 19:29:50|45160|45140|45158.9|45138.9|45160|45140|45157.5|45137.5|35
1721071800000|2024-07-15 19:30:00|45163.9|45143.9|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|13
1721071810000|2024-07-15 19:30:10|||||||||1
1721071820000|2024-07-15 19:30:20|||||||||11
1721071830000|2024-07-15 19:30:30|45165|45145|45163.2|45143.2|45165|45145|45163.2|45143.2|5
1721071840000|2024-07-15 19:30:40|45165|45145|45163.2|45143.2|45165|45145|45163.2|45143.2|0
1721071850000|2024-07-15 19:30:50|45165|45145|45165.7|45145.7|45165.7|45145.7|45163.2|45143.2|0
1721071860000|2024-07-15 19:31:00|45166.4|45146.4|45168.2|45148.2|45168.2|45148.2|45166.4|45146.4|11
1721071870000|2024-07-15 19:31:10|45163.2|45143.2|45165.7|45145.7|45165.7|45145.7|45163.2|45143.2|16
1721071880000|2024-07-15 19:31:20|45161.4|45141.4|45157.1|45137.1|45161.4|45141.4|45157.1|45137.1|27
1721071890000|2024-07-15 19:31:30|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|38
1721071900000|2024-07-15 19:31:40|45153.2|45133.2|45148.9|45128.9|45153.2|45133.2|45148.9|45128.9|16
1721071920000|2024-07-15 19:32:00|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|1
1721071940000|2024-07-15 19:32:20|45156.8|45136.8|45158.2|45138.2|45158.2|45138.2|45156.8|45136.8|1
1721071950000|2024-07-15 19:32:30|45157.5|45137.5|45158.2|45138.2|45158.2|45138.2|45157.5|45137.5|0
1721071970000|2024-07-15 19:32:50|||||||||5
1721071980000|2024-07-15 19:33:00|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|1
1721071990000|2024-07-15 19:33:10|45162.5|45142.5|45163.2|45143.2|45163.2|45143.2|45162.5|45142.5|1
1721072010000|2024-07-15 19:33:30|45162.5|45142.5|45160.7|45140.7|45162.5|45142.5|45160.7|45140.7|0
1721072050000|2024-07-15 19:34:10|||||||||1
1721072060000|2024-07-15 19:34:20|45164.3|45144.3|45165.7|45145.7|45165.7|45145.7|45164.3|45144.3|1
1721072070000|2024-07-15 19:34:30|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|4
1721072100000|2024-07-15 19:35:00|45163.9|45143.9|45161.4|45141.4|45163.9|45143.9|45161.4|45141.4|1
1721072110000|2024-07-15 19:35:10|||||||||3
1721072120000|2024-07-15 19:35:20|45159.6|45139.6|45161.4|45141.4|45161.4|45141.4|45158.9|45138.9|1
1721072130000|2024-07-15 19:35:30|||||||||3
1721072150000|2024-07-15 19:35:50|45158.9|45138.9|45161.4|45141.4|45161.4|45141.4|45158.9|45138.9|3
1721072170000|2024-07-15 19:36:10|45159.6|45139.6|45162.5|45142.5|45162.5|45142.5|45159.6|45139.6|1
1721072180000|2024-07-15 19:36:20|45163.9|45143.9|45161.4|45141.4|45163.9|45143.9|45158.9|45138.9|2
1721072190000|2024-07-15 19:36:30|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|1
1721072220000|2024-07-15 19:37:00|45160.7|45140.7|45158.9|45138.9|45160.7|45140.7|45158.9|45138.9|12
1721072240000|2024-07-15 19:37:20|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|0
1721072260000|2024-07-15 19:37:40|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|5
1721072280000|2024-07-15 19:38:00|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1721072290000|2024-07-15 19:38:10|45158.9|45138.9|45156.4|45136.4|45158.9|45138.9|45156.4|45136.4|9
1721072310000|2024-07-15 19:38:30|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|16
1721072330000|2024-07-15 19:38:50|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|8
1721072340000|2024-07-15 19:39:00|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|0
1721072350000|2024-07-15 19:39:10|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|1
1721072370000|2024-07-15 19:39:30|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|0
1721072380000|2024-07-15 19:39:40|45158.9|45138.9|45158.2|45138.2|45158.9|45138.9|45158.2|45138.2|1
1721072390000|2024-07-15 19:39:50|||||||||1
1721072400000|2024-07-15 19:40:00|45156.4|45136.4|45159.6|45139.6|45159.6|45139.6|45156.4|45136.4|6
1721072410000|2024-07-15 19:40:10|||||||||7
1721072420000|2024-07-15 19:40:20|45161.4|45141.4|45162.1|45142.1|45162.1|45142.1|45161.4|45141.4|1
1721072460000|2024-07-15 19:41:00|45163.9|45143.9|45164.6|45144.6|45164.6|45144.6|45163.9|45143.9|0
1721072470000|2024-07-15 19:41:10|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|0
1721072480000|2024-07-15 19:41:20|45163.9|45143.9|45166.4|45146.4|45166.4|45146.4|45163.9|45143.9|0
1721072520000|2024-07-15 19:42:00|45164.6|45144.6|45163.9|45143.9|45164.6|45144.6|45161.4|45141.4|24
1721072540000|2024-07-15 19:42:20|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|1
1721072560000|2024-07-15 19:42:40|||||||||2
1721072580000|2024-07-15 19:43:00|||||||||2
1721072590000|2024-07-15 19:43:10|45163.9|45143.9|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|1
1721072600000|2024-07-15 19:43:20|45163.2|45143.2|45163.2|45143.2|45163.9|45143.9|45163.2|45143.2|0
1721072610000|2024-07-15 19:43:30|45163.9|45143.9|45166.4|45146.4|45166.4|45146.4|45163.9|45143.9|1
1721072630000|2024-07-15 19:43:50|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.2|45143.2|0
1721072640000|2024-07-15 19:44:00|45165.7|45145.7|45161.4|45141.4|45166.4|45146.4|45161.4|45141.4|11
1721072650000|2024-07-15 19:44:10|45166.4|45146.4|45161.4|45141.4|45166.4|45146.4|45161.4|45141.4|20
1721072670000|2024-07-15 19:44:30|45160.7|45140.7|45161.4|45141.4|45161.4|45141.4|45160.7|45140.7|6
1721072680000|2024-07-15 19:44:40|45159.6|45139.6|45161.4|45141.4|45161.4|45141.4|45159.6|45139.6|2
1721072690000|2024-07-15 19:44:50|45158.2|45138.2|45158.9|45138.9|45158.9|45138.9|45158.2|45138.2|5
1721072700000|2024-07-15 19:45:00|45158.2|45138.2|45158.2|45138.2|45161.4|45141.4|45158.2|45138.2|0
1721072710000|2024-07-15 19:45:10|45156.4|45136.4|45156.4|45136.4|45158.2|45138.2|45156.4|45136.4|0
1721072720000|2024-07-15 19:45:20|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1721072740000|2024-07-15 19:45:40|45156.4|45136.4|45158.2|45138.2|45158.2|45138.2|45156.4|45136.4|0
1721072750000|2024-07-15 19:45:50|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|0
1721072770000|2024-07-15 19:46:10|45153.9|45133.9|45156.4|45136.4|45156.4|45136.4|45153.9|45133.9|1
1721072780000|2024-07-15 19:46:20|45153.9|45133.9|45153.9|45133.9|45156.4|45136.4|45153.2|45133.2|0
1721072790000|2024-07-15 19:46:30|45153.2|45133.2|45156.4|45136.4|45156.4|45136.4|45153.2|45133.2|0
1721072800000|2024-07-15 19:46:40|45154.6|45134.6|45153.2|45133.2|45154.6|45134.6|45151.4|45131.4|11
1721072810000|2024-07-15 19:46:50|45150.7|45130.7|45153.2|45133.2|45153.2|45133.2|45150.7|45130.7|0
1721072830000|2024-07-15 19:47:10|45151.4|45131.4|45147.1|45127.1|45151.4|45131.4|45147.1|45127.1|2
1721072840000|2024-07-15 19:47:20|45147.9|45127.9|45149.6|45129.6|45149.6|45129.6|45147.9|45127.9|0
1721072850000|2024-07-15 19:47:30|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|0
1721072860000|2024-07-15 19:47:40|45148.9|45128.9|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|0
1721072870000|2024-07-15 19:47:50|45148.9|45128.9|45149.6|45129.6|45149.6|45129.6|45147.1|45127.1|0
1721072880000|2024-07-15 19:48:00|45148.9|45128.9|45149.6|45129.6|45149.6|45129.6|45148.9|45128.9|0
1721072890000|2024-07-15 19:48:10|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|5
1721072900000|2024-07-15 19:48:20|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|5
1721072910000|2024-07-15 19:48:30|45155|45135|45158.2|45138.2|45158.2|45138.2|45155|45135|2
1721072920000|2024-07-15 19:48:40|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.2|45138.2|0
1721072930000|2024-07-15 19:48:50|45160.7|45140.7|45161.4|45141.4|45161.4|45141.4|45160.7|45140.7|0
1721072940000|2024-07-15 19:49:00|45163.2|45143.2|45163.9|45143.9|45165.7|45145.7|45163.2|45143.2|1
1721072950000|2024-07-15 19:49:10|45162.1|45142.1|45161.4|45141.4|45162.1|45142.1|45161.4|45141.4|0
1721072960000|2024-07-15 19:49:20|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|0
1721072970000|2024-07-15 19:49:30|45160|45140|45160|45140|45160|45140|45160|45140|2
1721072990000|2024-07-15 19:49:50|45158.2|45138.2|45156.4|45136.4|45158.2|45138.2|45156.4|45136.4|1
1721073000000|2024-07-15 19:50:00|45154.6|45134.6|45153.2|45133.2|45154.6|45134.6|45153.2|45133.2|3
1721073010000|2024-07-15 19:50:10|45155.7|45135.7|45153.2|45133.2|45155.7|45135.7|45153.2|45133.2|1
1721073020000|2024-07-15 19:50:20|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|0
1721073030000|2024-07-15 19:50:30|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|15
1721073040000|2024-07-15 19:50:40|45148.2|45128.2|45148.9|45128.9|45148.9|45128.9|45145.7|45125.7|10
1721073050000|2024-07-15 19:50:50|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|2
1721073060000|2024-07-15 19:51:00|45152.5|45132.5|45153.9|45133.9|45153.9|45133.9|45152.5|45132.5|3
1721073070000|2024-07-15 19:51:10|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|4
1721073080000|2024-07-15 19:51:20|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|0
1721073090000|2024-07-15 19:51:30|45147.9|45127.9|45146.4|45126.4|45148.9|45128.9|45146.4|45126.4|1
1721073100000|2024-07-15 19:51:40|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|0
1721073120000|2024-07-15 19:52:00|45146.4|45126.4|45148.9|45128.9|45148.9|45128.9|45144.6|45124.6|4
1721073140000|2024-07-15 19:52:20|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|1
1721073150000|2024-07-15 19:52:30|45148.9|45128.9|45148.2|45128.2|45148.9|45128.9|45148.2|45128.2|2
1721073160000|2024-07-15 19:52:40|||||||||1
1721073180000|2024-07-15 19:53:00|45146.4|45126.4|45148.9|45128.9|45148.9|45128.9|45146.4|45126.4|10
1721073200000|2024-07-15 19:53:20|45151.4|45131.4|45153.9|45133.9|45153.9|45133.9|45151.4|45131.4|3
1721073210000|2024-07-15 19:53:30|45152.1|45132.1|45152.1|45132.1|45152.1|45132.1|45151.4|45131.4|0
1721073220000|2024-07-15 19:53:40|45151.4|45131.4|45151.4|45131.4|45152.1|45132.1|45151.4|45131.4|0
1721073240000|2024-07-15 19:54:00|45153.2|45133.2|45156.4|45136.4|45156.4|45136.4|45153.2|45133.2|14
1721073250000|2024-07-15 19:54:10|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|0
1721073260000|2024-07-15 19:54:20|45155|45135|45155.7|45135.7|45155.7|45135.7|45155|45135|0
1721073270000|2024-07-15 19:54:30|45156.4|45136.4|45157.1|45137.1|45157.1|45137.1|45156.4|45136.4|6
1721073280000|2024-07-15 19:54:40|45158.9|45138.9|45163.2|45143.2|45163.2|45143.2|45158.2|45138.2|9
1721073290000|2024-07-15 19:54:50|45160|45140|45160.7|45140.7|45160.7|45140.7|45160|45140|3
1721073300000|2024-07-15 19:55:00|45160|45140|45163.2|45143.2|45163.2|45143.2|45160|45140|0
1721073320000|2024-07-15 19:55:20|45162.5|45142.5|45160.7|45140.7|45162.5|45142.5|45160.7|45140.7|1
1721073330000|2024-07-15 19:55:30|45158.2|45138.2|45155.7|45135.7|45158.2|45138.2|45155.7|45135.7|6
1721073340000|2024-07-15 19:55:40|45155|45135|45155|45135|45155|45135|45155|45135|0
1721073350000|2024-07-15 19:55:50|45155.7|45135.7|45155|45135|45155.7|45135.7|45155|45135|0
1721073360000|2024-07-15 19:56:00|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|45153.2|45133.2|0
1721073390000|2024-07-15 19:56:30|45153.9|45133.9|45155.7|45135.7|45155.7|45135.7|45153.9|45133.9|5
1721073400000|2024-07-15 19:56:40|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1721073420000|2024-07-15 19:57:00|45155.7|45135.7|45158.2|45138.2|45158.2|45138.2|45155.7|45135.7|0
1721073430000|2024-07-15 19:57:10|45156.4|45136.4|45155|45135|45156.4|45136.4|45153.2|45133.2|1
1721073440000|2024-07-15 19:57:20|45155.7|45135.7|45160.7|45140.7|45160.7|45140.7|45155.7|45135.7|5
1721073450000|2024-07-15 19:57:30|45160|45140|45160|45140|45160.7|45140.7|45160|45140|0
1721073460000|2024-07-15 19:57:40|45160.7|45140.7|45160|45140|45160.7|45140.7|45160|45140|0
1721073470000|2024-07-15 19:57:50|45160.7|45140.7|45158.2|45138.2|45160.7|45140.7|45158.2|45138.2|1
1721073480000|2024-07-15 19:58:00|45155.7|45135.7|45158.2|45138.2|45158.2|45138.2|45155.7|45135.7|4
1721073490000|2024-07-15 19:58:10|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|1
1721073510000|2024-07-15 19:58:30|||||||||3
1721073520000|2024-07-15 19:58:40|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|2
1721073530000|2024-07-15 19:58:50|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|1
1721073540000|2024-07-15 19:59:00|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|1
1721073560000|2024-07-15 19:59:20|45160.7|45140.7|45158.2|45138.2|45161.4|45141.4|45158.2|45138.2|5
1721073570000|2024-07-15 19:59:30|45160.7|45140.7|45162.5|45142.5|45162.5|45142.5|45160.7|45140.7|0
1721073580000|2024-07-15 19:59:40|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|45163.2|45143.2|5
1721073590000|2024-07-15 19:59:50|||||||||16
1721073600000|2024-07-15 20:00:00|45160.7|45140.7|45165.7|45145.7|45165.7|45145.7|45160.7|45140.7|14
1721073610000|2024-07-15 20:00:10|||||||||1
1721073620000|2024-07-15 20:00:20|45166.4|45146.4|45168.9|45148.9|45168.9|45148.9|45166.4|45146.4|6
1721073630000|2024-07-15 20:00:30|45167.2|45147.2|45166.4|45146.4|45167.2|45147.2|45166.4|45146.4|1
1721073640000|2024-07-15 20:00:40|||||||||1
1721073670000|2024-07-15 20:01:10|||||||||1
1721073680000|2024-07-15 20:01:20|45165.7|45145.7|45162.5|45142.5|45165.7|45145.7|45162.5|45142.5|3
1721073690000|2024-07-15 20:01:30|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|0
1721073710000|2024-07-15 20:01:50|45162.5|45142.5|45161.8|45141.8|45162.5|45142.5|45161.8|45141.8|0
1721073720000|2024-07-15 20:02:00|45162.5|45142.5|45163.2|45143.2|45163.2|45143.2|45161.8|45141.8|1
1721073780000|2024-07-15 20:03:00|45161.4|45141.4|45163.2|45143.2|45163.2|45143.2|45161.4|45141.4|1
1721073800000|2024-07-15 20:03:20|||||||||10
1721073830000|2024-07-15 20:03:50|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|0
1721073880000|2024-07-15 20:04:40|45163.2|45143.2|45161.4|45141.4|45163.2|45143.2|45161.4|45141.4|1
1721073890000|2024-07-15 20:04:50|||||||||2
1721073940000|2024-07-15 20:05:40|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|10
1721073950000|2024-07-15 20:05:50|||||||||4
1721073970000|2024-07-15 20:06:10|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|0
1721073980000|2024-07-15 20:06:20|45163.2|45143.2|45163.9|45143.9|45163.9|45143.9|45163.2|45143.2|0
1721074030000|2024-07-15 20:07:10|||||||||1
1721074110000|2024-07-15 20:08:30|||||||||2
1721074120000|2024-07-15 20:08:40|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|1
1721074140000|2024-07-15 20:09:00|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|0
1721074190000|2024-07-15 20:09:50|45162.2|45142.2|45161.4|45141.4|45162.2|45142.2|45161.4|45141.4|6
1721074260000|2024-07-15 20:11:00|45163.2|45143.2|45163.9|45143.9|45163.9|45143.9|45163.2|45143.2|1
1721074320000|2024-07-15 20:12:00|||||||||1
1721074350000|2024-07-15 20:12:30|||||||||1
1721074360000|2024-07-15 20:12:40|||||||||7
1721074380000|2024-07-15 20:13:00|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|0
1721074400000|2024-07-15 20:13:20|45167.2|45147.2|45168.9|45148.9|45168.9|45148.9|45167.2|45147.2|6
1721074410000|2024-07-15 20:13:30|||||||||2
1721074440000|2024-07-15 20:14:00|||||||||4
1721074460000|2024-07-15 20:14:20|45170.7|45150.7|45171.4|45151.4|45171.4|45151.4|45170.7|45150.7|2
1721074500000|2024-07-15 20:15:00|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|8
1721074570000|2024-07-15 20:16:10|||||||||13
1721074590000|2024-07-15 20:16:30|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|0
1721074620000|2024-07-15 20:17:00|45168.9|45148.9|45169.7|45149.7|45169.7|45149.7|45168.9|45148.9|2
1721074630000|2024-07-15 20:17:10|45172.2|45152.2|45172.2|45152.2|45172.2|45152.2|45172.2|45152.2|0
1721074660000|2024-07-15 20:17:40|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721074680000|2024-07-15 20:18:00|45172.2|45152.2|45173.9|45153.9|45173.9|45153.9|45172.2|45152.2|1
1721074700000|2024-07-15 20:18:20|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|0
1721074720000|2024-07-15 20:18:40|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721074730000|2024-07-15 20:18:50|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|0
1721074750000|2024-07-15 20:19:10|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721074760000|2024-07-15 20:19:20|45173.2|45153.2|45170.7|45150.7|45173.2|45153.2|45170.7|45150.7|0
1721074770000|2024-07-15 20:19:30|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|0
1721074790000|2024-07-15 20:19:50|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|2
1721074850000|2024-07-15 20:20:50|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|0
1721074860000|2024-07-15 20:21:00|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|0
1721074890000|2024-07-15 20:21:30|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721074920000|2024-07-15 20:22:00|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|0
1721074930000|2024-07-15 20:22:10|45173.9|45153.9|45175.7|45155.7|45175.7|45155.7|45173.9|45153.9|2
1721075080000|2024-07-15 20:24:40|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|1
1721075090000|2024-07-15 20:24:50|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|4
1721075190000|2024-07-15 20:26:30|45172.2|45152.2|45173.9|45153.9|45173.9|45153.9|45172.2|45152.2|0
1721075210000|2024-07-15 20:26:50|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|45173.2|45153.2|0
1721075230000|2024-07-15 20:27:10|||||||||1
1721075240000|2024-07-15 20:27:20|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721075260000|2024-07-15 20:27:40|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|2
1721075340000|2024-07-15 20:29:00|45178.2|45158.2|45180|45160|45180|45160|45178.2|45158.2|2
1721075360000|2024-07-15 20:29:20|45180.7|45160.7|45181.4|45161.4|45181.4|45161.4|45180.7|45160.7|1
1721075390000|2024-07-15 20:29:50|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|1
1721075400000|2024-07-15 20:30:00|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|4
1721075410000|2024-07-15 20:30:10|||||||||3
1721075480000|2024-07-15 20:31:20|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|3
1721075540000|2024-07-15 20:32:20|45181.4|45161.4|45181.4|45161.4|45181.4|45161.4|45181.4|45161.4|0
1721075560000|2024-07-15 20:32:40|||||||||1
1721075580000|2024-07-15 20:33:00|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|3
1721075610000|2024-07-15 20:33:30|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|45178.2|45158.2|0
1721075620000|2024-07-15 20:33:40|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|5
1721075640000|2024-07-15 20:34:00|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|45173.9|45153.9|0
1721075660000|2024-07-15 20:34:20|45173.2|45153.2|45168.9|45148.9|45173.2|45153.2|45168.9|45148.9|8
1721075670000|2024-07-15 20:34:30|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|0
1721075690000|2024-07-15 20:34:50|||||||||6
1721075720000|2024-07-15 20:35:20|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|2
1721075730000|2024-07-15 20:35:30|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|0
1721075760000|2024-07-15 20:36:00|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|0
1721075770000|2024-07-15 20:36:10|||||||||1
1721075800000|2024-07-15 20:36:40|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|0
1721075830000|2024-07-15 20:37:10|45167.5|45147.5|45165.7|45145.7|45167.5|45147.5|45165.7|45145.7|1
1721075890000|2024-07-15 20:38:10|45166.4|45146.4|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|1
1721075910000|2024-07-15 20:38:30|45165.7|45145.7|45163.9|45143.9|45165.7|45145.7|45163.9|45143.9|2
1721075940000|2024-07-15 20:39:00|||||||||1
1721075970000|2024-07-15 20:39:30|||||||||1
1721075990000|2024-07-15 20:39:50|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|1
1721076050000|2024-07-15 20:40:50|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|5
1721076100000|2024-07-15 20:41:40|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1721076230000|2024-07-15 20:43:50|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|45153.9|45133.9|4
1721076260000|2024-07-15 20:44:20|||||||||5
1721076280000|2024-07-15 20:44:40|45154.7|45134.7|45153.9|45133.9|45154.7|45134.7|45153.9|45133.9|0
1721076290000|2024-07-15 20:44:50|45153.2|45133.2|45151.4|45131.4|45153.2|45133.2|45151.4|45131.4|1
1721076300000|2024-07-15 20:45:00|45149.7|45129.7|45149.7|45129.7|45149.7|45129.7|45149.7|45129.7|2
1721076310000|2024-07-15 20:45:10|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|2
1721076420000|2024-07-15 20:47:00|||||||||1
1721076520000|2024-07-15 20:48:40|45145.4|45125.4|45144.7|45124.7|45145.4|45125.4|45144.7|45124.7|6
1721076530000|2024-07-15 20:48:50|||||||||1
1721076550000|2024-07-15 20:49:10|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|0
1721076590000|2024-07-15 20:49:50|45140.4|45120.4|45139.7|45119.7|45140.4|45120.4|45139.7|45119.7|7
1721076600000|2024-07-15 20:50:00|45137.9|45117.9|45140.4|45120.4|45140.4|45120.4|45137.2|45117.2|14
1721076610000|2024-07-15 20:50:10|||||||||6
1721076620000|2024-07-15 20:50:20|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|5
1721076630000|2024-07-15 20:50:30|||||||||1
1721076650000|2024-07-15 20:50:50|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|0
1721076660000|2024-07-15 20:51:00|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|45145.4|45125.4|0
1721076680000|2024-07-15 20:51:20|||||||||7
1721076720000|2024-07-15 20:52:00|45147.9|45127.9|45147.2|45127.2|45147.9|45127.9|45147.2|45127.2|2
1721076740000|2024-07-15 20:52:20|45147.9|45127.9|45147.9|45127.9|45147.9|45127.9|45147.9|45127.9|0
1721076760000|2024-07-15 20:52:40|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|0
1721076770000|2024-07-15 20:52:50|45147.9|45127.9|45147.9|45127.9|45149.7|45129.7|45147.9|45127.9|1
1721076830000|2024-07-15 20:53:50|||||||||2
1721076840000|2024-07-15 20:54:00|45146.1|45126.1|45145.4|45125.4|45146.1|45126.1|45145.4|45125.4|8
1721076880000|2024-07-15 20:54:40|45143.6|45123.6|45142.2|45122.2|45143.6|45123.6|45142.2|45122.2|2
1721076890000|2024-07-15 20:54:50|45140.4|45120.4|45140.4|45120.4|45140.4|45120.4|45140.4|45120.4|0
1721076900000|2024-07-15 20:55:00|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|5
1721076920000|2024-07-15 20:55:20|45140.4|45120.4|45138.6|45118.6|45140.4|45120.4|45138.6|45118.6|1
1721076940000|2024-07-15 20:55:40|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|9
1721076950000|2024-07-15 20:55:50|45137.9|45117.9|45136.1|45116.1|45137.9|45117.9|45136.1|45116.1|1
1721076960000|2024-07-15 20:56:00|45135.4|45115.4|45137.9|45117.9|45137.9|45117.9|45135.4|45115.4|1
1721076990000|2024-07-15 20:56:30|45136.1|45116.1|45135.4|45115.4|45136.1|45116.1|45135.4|45115.4|2
1721077010000|2024-07-15 20:56:50|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|4
1721077020000|2024-07-15 20:57:00|45135.4|45115.4|45135.4|45115.4|45135.4|45115.4|45134.7|45114.7|2
1721077030000|2024-07-15 20:57:10|45134.7|45114.7|45132.9|45112.9|45134.7|45114.7|45132.9|45112.9|2
1721077040000|2024-07-15 20:57:20|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|1
1721077050000|2024-07-15 20:57:30|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|1
1721077060000|2024-07-15 20:57:40|||||||||5
1721077070000|2024-07-15 20:57:50|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|0
1721077100000|2024-07-15 20:58:20|45131.1|45111.1|45130.4|45110.4|45131.1|45111.1|45130.4|45110.4|3
1721077120000|2024-07-15 20:58:40|||||||||1
1721077130000|2024-07-15 20:58:50|45132.9|45112.9|45130.4|45110.4|45132.9|45112.9|45130.4|45110.4|0
1721077150000|2024-07-15 20:59:10|45128.6|45108.6|45129.3|45109.3|45129.3|45109.3|45128.6|45108.6|13
1721077160000|2024-07-15 20:59:20|45131.1|45111.1|45129.3|45109.3|45131.1|45111.1|45129.3|45109.3|1
1721077170000|2024-07-15 20:59:30|45127.9|45107.9|45131.1|45111.1|45131.1|45111.1|45127.9|45107.9|2
1721077190000|2024-07-15 20:59:50|45129.7|45109.7|45127.9|45107.9|45129.7|45109.7|45127.9|45107.9|4
1721080800000|2024-07-15 22:00:00|45130.4|45110.4|45113.6|45093.6|45136.1|45116.1|45113.6|45093.6|21
1721080810000|2024-07-15 22:00:10|45111.8|45091.8|45113.6|45093.6|45113.6|45093.6|45111.8|45091.8|6
1721080820000|2024-07-15 22:00:20|||||||||2
1721080840000|2024-07-15 22:00:40|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|1
1721080850000|2024-07-15 22:00:50|45113.6|45093.6|45111.1|45091.1|45113.6|45093.6|45111.1|45091.1|6
1721080860000|2024-07-15 22:01:00|||||||||4
1721080870000|2024-07-15 22:01:10|45111.8|45091.8|45112.9|45092.9|45115.4|45095.4|45111.8|45091.8|15
1721080880000|2024-07-15 22:01:20|||||||||1
1721080890000|2024-07-15 22:01:30|||||||||1
1721080900000|2024-07-15 22:01:40|45110.4|45090.4|45106.1|45086.1|45110.4|45090.4|45106.1|45086.1|11
1721080920000|2024-07-15 22:02:00|45103.6|45083.6|45093.6|45073.6|45103.6|45083.6|45093.6|45073.6|6
1721080940000|2024-07-15 22:02:20|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|2
1721080980000|2024-07-15 22:03:00|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|4
1721081050000|2024-07-15 22:04:10|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|2
1721081080000|2024-07-15 22:04:40|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|0
1721081120000|2024-07-15 22:05:20|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|1
1721081130000|2024-07-15 22:05:30|45098.6|45078.6|45095.4|45075.4|45098.6|45078.6|45095.4|45075.4|5
1721081150000|2024-07-15 22:05:50|||||||||4
1721081160000|2024-07-15 22:06:00|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|6
1721081170000|2024-07-15 22:06:10|||||||||1
1721081280000|2024-07-15 22:08:00|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|1
1721081290000|2024-07-15 22:08:10|||||||||1
1721081340000|2024-07-15 22:09:00|45099.7|45079.7|45101.4|45081.4|45101.4|45081.4|45099.7|45079.7|3
1721081360000|2024-07-15 22:09:20|45102.2|45082.2|45102.2|45082.2|45102.2|45082.2|45102.2|45082.2|2
1721081370000|2024-07-15 22:09:30|45101.4|45081.4|45101.4|45081.4|45102.2|45082.2|45099.7|45079.7|0
1721081420000|2024-07-15 22:10:20|45104.7|45084.7|45108.2|45088.2|45108.2|45088.2|45104.7|45084.7|12
1721081430000|2024-07-15 22:10:30|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|4
1721081460000|2024-07-15 22:11:00|45112.2|45092.2|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|1
1721081500000|2024-07-15 22:11:40|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|3
1721081520000|2024-07-15 22:12:00|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1721081550000|2024-07-15 22:12:30|45108.2|45088.2|45109.7|45089.7|45109.7|45089.7|45108.2|45088.2|6
1721081560000|2024-07-15 22:12:40|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|2
1721081570000|2024-07-15 22:12:50|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1721081580000|2024-07-15 22:13:00|45113.9|45093.9|45112.2|45092.2|45113.9|45093.9|45112.2|45092.2|8
1721081590000|2024-07-15 22:13:10|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|0
1721081610000|2024-07-15 22:13:30|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|45106.4|45086.4|0
1721081630000|2024-07-15 22:13:50|45107.2|45087.2|45106.4|45086.4|45107.2|45087.2|45106.4|45086.4|0
1721081640000|2024-07-15 22:14:00|45107.9|45087.9|45109.7|45089.7|45109.7|45089.7|45107.9|45087.9|2
1721081690000|2024-07-15 22:14:50|45106.4|45086.4|45106.4|45086.4|45107.2|45087.2|45106.4|45086.4|0
1721081720000|2024-07-15 22:15:20|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|0
1721081750000|2024-07-15 22:15:50|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|1
1721081790000|2024-07-15 22:16:30|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|1
1721081810000|2024-07-15 22:16:50|||||||||1
1721081820000|2024-07-15 22:17:00|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1721081830000|2024-07-15 22:17:10|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|2
1721081850000|2024-07-15 22:17:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1721081870000|2024-07-15 22:17:50|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|1
1721081890000|2024-07-15 22:18:10|45104.7|45084.7|45102.9|45082.9|45104.7|45084.7|45102.9|45082.9|0
1721081940000|2024-07-15 22:19:00|45106.4|45086.4|45102.9|45082.9|45107.9|45087.9|45102.9|45082.9|0
1721081960000|2024-07-15 22:19:20|45104.7|45084.7|45107.9|45087.9|45107.9|45087.9|45104.7|45084.7|0
1721082040000|2024-07-15 22:20:40|||||||||1
1721082080000|2024-07-15 22:21:20|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|1
1721082100000|2024-07-15 22:21:40|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|0
1721082140000|2024-07-15 22:22:20|||||||||1
1721082190000|2024-07-15 22:23:10|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|1
1721082240000|2024-07-15 22:24:00|45113.9|45093.9|45116.4|45096.4|45116.4|45096.4|45113.9|45093.9|2
1721082250000|2024-07-15 22:24:10|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|3
1721082430000|2024-07-15 22:27:10|45115.4|45095.4|45117.2|45097.2|45117.2|45097.2|45115.4|45095.4|1
1721082520000|2024-07-15 22:28:40|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|0
1721082540000|2024-07-15 22:29:00|45117.2|45097.2|45115.4|45095.4|45117.2|45097.2|45115.4|45095.4|1
1721082550000|2024-07-15 22:29:10|||||||||3
1721082600000|2024-07-15 22:30:00|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|1
1721082610000|2024-07-15 22:30:10|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|0
1721082670000|2024-07-15 22:31:10|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|4
1721082680000|2024-07-15 22:31:20|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|1
1721082740000|2024-07-15 22:32:20|||||||||1
1721082750000|2024-07-15 22:32:30|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1721082770000|2024-07-15 22:32:50|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1721082780000|2024-07-15 22:33:00|45112.9|45092.9|45111.4|45091.4|45112.9|45092.9|45111.4|45091.4|2
1721082800000|2024-07-15 22:33:20|45112.2|45092.2|45111.4|45091.4|45112.2|45092.2|45111.4|45091.4|0
1721082830000|2024-07-15 22:33:50|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1721082870000|2024-07-15 22:34:30|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|0
1721083060000|2024-07-15 22:37:40|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|1
1721083130000|2024-07-15 22:38:50|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|0
1721083140000|2024-07-15 22:39:00|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|4
1721083180000|2024-07-15 22:39:40|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|2
1721083220000|2024-07-15 22:40:20|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|0
1721083230000|2024-07-15 22:40:30|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1721083250000|2024-07-15 22:40:50|||||||||1
1721083270000|2024-07-15 22:41:10|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1721083280000|2024-07-15 22:41:20|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|0
1721083290000|2024-07-15 22:41:30|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1721083380000|2024-07-15 22:43:00|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|1
1721083420000|2024-07-15 22:43:40|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1721083430000|2024-07-15 22:43:50|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|0
1721083480000|2024-07-15 22:44:40|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1721083610000|2024-07-15 22:46:50|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|1
1721083680000|2024-07-15 22:48:00|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|0
1721083730000|2024-07-15 22:48:50|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|2
1721083750000|2024-07-15 22:49:10|||||||||1
1721083880000|2024-07-15 22:51:20|||||||||3
1721083910000|2024-07-15 22:51:50|45114.7|45094.7|45112.2|45092.2|45114.7|45094.7|45112.2|45092.2|1
1721083930000|2024-07-15 22:52:10|45110.4|45090.4|45108.6|45088.6|45111.1|45091.1|45108.6|45088.6|17
1721083940000|2024-07-15 22:52:20|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|0
1721083950000|2024-07-15 22:52:30|45108.6|45088.6|45109.3|45089.3|45109.3|45089.3|45108.6|45088.6|0
1721083980000|2024-07-15 22:53:00|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|4
1721084000000|2024-07-15 22:53:20|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|0
1721084050000|2024-07-15 22:54:10|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|0
1721084100000|2024-07-15 22:55:00|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|0
1721084130000|2024-07-15 22:55:30|45114.3|45094.3|45115|45095|45115|45095|45114.3|45094.3|0
1721084140000|2024-07-15 22:55:40|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|0
1721084320000|2024-07-15 22:58:40|45115|45095|45115|45095|45115|45095|45115|45095|0
1721084330000|2024-07-15 22:58:50|45115.8|45095.8|45115|45095|45115.8|45095.8|45115|45095|0
1721084340000|2024-07-15 22:59:00|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|0
1721084400000|2024-07-15 23:00:00|45114|45094|45115.8|45095.8|45115.8|45095.8|45112.5|45092.5|0
1721084440000|2024-07-15 23:00:40|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|0
1721084460000|2024-07-15 23:01:00|||||||||3
1721084470000|2024-07-15 23:01:10|||||||||2
1721084500000|2024-07-15 23:01:40|||||||||1
1721084680000|2024-07-15 23:04:40|45119|45099|45120.8|45100.8|45120.8|45100.8|45119|45099|0
1721084810000|2024-07-15 23:06:50|45122.5|45102.5|45120.8|45100.8|45122.5|45102.5|45120.8|45100.8|0
1721084830000|2024-07-15 23:07:10|45122.5|45102.5|45120.8|45100.8|45122.5|45102.5|45120.8|45100.8|0
1721084860000|2024-07-15 23:07:40|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|45122.5|45102.5|5
1721084880000|2024-07-15 23:08:00|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1721084940000|2024-07-15 23:09:00|||||||||1
1721084970000|2024-07-15 23:09:30|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|2
1721084980000|2024-07-15 23:09:40|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|1
1721085030000|2024-07-15 23:10:30|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|0
1721085060000|2024-07-15 23:11:00|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|1
1721085120000|2024-07-15 23:12:00|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|0
1721085130000|2024-07-15 23:12:10|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|0
1721085160000|2024-07-15 23:12:40|45127.6|45107.6|45125.8|45105.8|45127.6|45107.6|45125.8|45105.8|0
1721085180000|2024-07-15 23:13:00|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|2
1721085200000|2024-07-15 23:13:20|45125.8|45105.8|45127.6|45107.6|45127.6|45107.6|45125.8|45105.8|0
1721085220000|2024-07-15 23:13:40|45128.3|45108.3|45127.6|45107.6|45128.3|45108.3|45127.6|45107.6|0
1721085240000|2024-07-15 23:14:00|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1721085260000|2024-07-15 23:14:20|45130.1|45110.1|45129.3|45109.3|45130.1|45110.1|45129.3|45109.3|1
1721085280000|2024-07-15 23:14:40|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|0
1721085320000|2024-07-15 23:15:20|45130.8|45110.8|45132.6|45112.6|45132.6|45112.6|45130.8|45110.8|3
1721085350000|2024-07-15 23:15:50|||||||||1
1721085370000|2024-07-15 23:16:10|45137.6|45117.6|45142.6|45122.6|45142.6|45122.6|45137.6|45117.6|9
1721085410000|2024-07-15 23:16:50|||||||||1
1721085420000|2024-07-15 23:17:00|||||||||1
1721085560000|2024-07-15 23:19:20|45143.3|45123.3|45145.1|45125.1|45145.1|45125.1|45143.3|45123.3|1
1721085580000|2024-07-15 23:19:40|45144.3|45124.3|45142.6|45122.6|45144.3|45124.3|45142.6|45122.6|0
1721085590000|2024-07-15 23:19:50|||||||||1
1721085660000|2024-07-15 23:21:00|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|6
1721085670000|2024-07-15 23:21:10|45138.3|45118.3|45137.6|45117.6|45138.3|45118.3|45137.6|45117.6|9
1721085680000|2024-07-15 23:21:20|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|2
1721085720000|2024-07-15 23:22:00|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|0
1721085730000|2024-07-15 23:22:10|45132.6|45112.6|45131.8|45111.8|45132.6|45112.6|45131.8|45111.8|2
1721085740000|2024-07-15 23:22:20|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1721085770000|2024-07-15 23:22:50|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|0
1721085790000|2024-07-15 23:23:10|45136.1|45116.1|45137.9|45117.9|45137.9|45117.9|45136.1|45116.1|5
1721085800000|2024-07-15 23:23:20|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|1
1721085840000|2024-07-15 23:24:00|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|0
1721085870000|2024-07-15 23:24:30|||||||||1
1721085880000|2024-07-15 23:24:40|45136.8|45116.8|45137.6|45117.6|45137.6|45117.6|45136.8|45116.8|0
1721085890000|2024-07-15 23:24:50|45136.8|45116.8|45137.6|45117.6|45137.6|45117.6|45136.8|45116.8|0
1721085900000|2024-07-15 23:25:00|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|0
1721085910000|2024-07-15 23:25:10|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|0
1721085950000|2024-07-15 23:25:50|45135.1|45115.1|45134.3|45114.3|45135.1|45115.1|45134.3|45114.3|0
1721085960000|2024-07-15 23:26:00|||||||||2
1721086010000|2024-07-15 23:26:50|45135.1|45115.1|45137.6|45117.6|45137.6|45117.6|45134.3|45114.3|1
1721086020000|2024-07-15 23:27:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|7
1721086070000|2024-07-15 23:27:50|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1721086080000|2024-07-15 23:28:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1721086130000|2024-07-15 23:28:50|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|0
1721086140000|2024-07-15 23:29:00|45134.3|45114.3|45134.3|45114.3|45139.3|45119.3|45134.3|45114.3|2
1721086200000|2024-07-15 23:30:00|||||||||1
1721086250000|2024-07-15 23:30:50|45136.1|45116.1|45137.6|45117.6|45137.6|45117.6|45136.1|45116.1|6
1721086260000|2024-07-15 23:31:00|||||||||1
1721086290000|2024-07-15 23:31:30|||||||||1
1721086320000|2024-07-15 23:32:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1721086450000|2024-07-15 23:34:10|||||||||2
1721086500000|2024-07-15 23:35:00|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1721086530000|2024-07-15 23:35:30|||||||||8
1721086550000|2024-07-15 23:35:50|45139.3|45119.3|45137.6|45117.6|45139.3|45119.3|45137.6|45117.6|3
1721086570000|2024-07-15 23:36:10|45136.8|45116.8|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|0
1721086590000|2024-07-15 23:36:30|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|2
1721086610000|2024-07-15 23:36:50|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1721086620000|2024-07-15 23:37:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1721086650000|2024-07-15 23:37:30|||||||||9
1721086680000|2024-07-15 23:38:00|45137.6|45117.6|45139.3|45119.3|45139.3|45119.3|45136.8|45116.8|0
1721086720000|2024-07-15 23:38:40|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|1
1721086740000|2024-07-15 23:39:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1721086750000|2024-07-15 23:39:10|45141.8|45121.8|45139.3|45119.3|45141.8|45121.8|45139.3|45119.3|2
1721086810000|2024-07-15 23:40:10|45136.8|45116.8|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|2
1721086860000|2024-07-15 23:41:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|3
1721086920000|2024-07-15 23:42:00|||||||||1
1721086930000|2024-07-15 23:42:10|||||||||2
1721086950000|2024-07-15 23:42:30|||||||||1
1721086970000|2024-07-15 23:42:50|45141.1|45121.1|45141.8|45121.8|45141.8|45121.8|45139.3|45119.3|0
1721086980000|2024-07-15 23:43:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1721087000000|2024-07-15 23:43:20|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1721087020000|2024-07-15 23:43:40|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|27
1721087140000|2024-07-15 23:45:40|||||||||1
1721087150000|2024-07-15 23:45:50|45138.6|45118.6|45139.3|45119.3|45139.3|45119.3|45138.6|45118.6|0
1721087160000|2024-07-15 23:46:00|45137.6|45117.6|45141.8|45121.8|45141.8|45121.8|45137.6|45117.6|9
1721087210000|2024-07-15 23:46:50|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|2
1721087220000|2024-07-15 23:47:00|45141.8|45121.8|45143.6|45123.6|45143.6|45123.6|45141.8|45121.8|5
1721087230000|2024-07-15 23:47:10|45141.8|45121.8|45143.6|45123.6|45143.6|45123.6|45141.8|45121.8|0
1721087250000|2024-07-15 23:47:30|45145.4|45125.4|45143.6|45123.6|45145.4|45125.4|45143.6|45123.6|1
1721087270000|2024-07-15 23:47:50|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1721087280000|2024-07-15 23:48:00|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|1
1721087340000|2024-07-15 23:49:00|45141.8|45121.8|45144.3|45124.3|45144.3|45124.3|45141.8|45121.8|1
1721087380000|2024-07-15 23:49:40|||||||||1
1721087430000|2024-07-15 23:50:30|45142.6|45122.6|45144.3|45124.3|45144.3|45124.3|45142.6|45122.6|0
1721087460000|2024-07-15 23:51:00|45145.1|45125.1|45144.3|45124.3|45145.1|45125.1|45144.3|45124.3|0
1721087480000|2024-07-15 23:51:20|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|0
1721087490000|2024-07-15 23:51:30|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|0
1721087500000|2024-07-15 23:51:40|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|0
1721087510000|2024-07-15 23:51:50|45144.3|45124.3|45142.6|45122.6|45144.3|45124.3|45142.6|45122.6|0
1721087520000|2024-07-15 23:52:00|45144.3|45124.3|45145.8|45125.8|45147.6|45127.6|45144.3|45124.3|1
1721087530000|2024-07-15 23:52:10|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|0
1721087580000|2024-07-15 23:53:00|||||||||4
1721087600000|2024-07-15 23:53:20|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|2
1721087620000|2024-07-15 23:53:40|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|0
1721087640000|2024-07-15 23:54:00|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|0
1721087650000|2024-07-15 23:54:10|45150.1|45130.1|45148.3|45128.3|45150.1|45130.1|45148.3|45128.3|1
1721087680000|2024-07-15 23:54:40|45150.1|45130.1|45148.3|45128.3|45150.1|45130.1|45148.3|45128.3|0
1721087690000|2024-07-15 23:54:50|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|0
1721087700000|2024-07-15 23:55:00|45151.8|45131.8|45151.8|45131.8|45153.6|45133.6|45151.8|45131.8|3
1721087710000|2024-07-15 23:55:10|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|0
1721087720000|2024-07-15 23:55:20|45151.8|45131.8|45150.1|45130.1|45151.8|45131.8|45150.1|45130.1|0
1721087730000|2024-07-15 23:55:30|45151.8|45131.8|45150.1|45130.1|45151.8|45131.8|45150.1|45130.1|0
1721087790000|2024-07-15 23:56:30|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|3
1721087820000|2024-07-15 23:57:00|45150.1|45130.1|45150.8|45130.8|45150.8|45130.8|45150.1|45130.1|2
1721087850000|2024-07-15 23:57:30|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|1
1721087860000|2024-07-15 23:57:40|45150.1|45130.1|45152.6|45132.6|45152.6|45132.6|45150.1|45130.1|1
1721087880000|2024-07-15 23:58:00|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|2
1721087890000|2024-07-15 23:58:10|45151.1|45131.1|45147.6|45127.6|45151.8|45131.8|45147.6|45127.6|2
1721087970000|2024-07-15 23:59:30|||||||||2
1721088000000|2024-07-16 00:00:00|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|4
1721088010000|2024-07-16 00:00:10|||||||||1
1721088020000|2024-07-16 00:00:20|45147.6|45127.6|45148.3|45128.3|45148.3|45128.3|45147.6|45127.6|5
1721088030000|2024-07-16 00:00:30|45147.6|45127.6|45147.6|45127.6|45150.1|45130.1|45147.6|45127.6|1
1721088040000|2024-07-16 00:00:40|45150.8|45130.8|45147.6|45127.6|45150.8|45130.8|45147.6|45127.6|1
1721088050000|2024-07-16 00:00:50|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|5
1721088060000|2024-07-16 00:01:00|45150.8|45130.8|45147.6|45127.6|45150.8|45130.8|45147.6|45127.6|3
1721088070000|2024-07-16 00:01:10|45150.1|45130.1|45150.8|45130.8|45150.8|45130.8|45149.3|45129.3|1
1721088080000|2024-07-16 00:01:20|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|0
1721088090000|2024-07-16 00:01:30|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|1
1721088100000|2024-07-16 00:01:40|45150.1|45130.1|45147.6|45127.6|45150.1|45130.1|45147.6|45127.6|11
1721088110000|2024-07-16 00:01:50|45145.1|45125.1|45145.1|45125.1|45145.8|45125.8|45145.1|45125.1|2
1721088120000|2024-07-16 00:02:00|45143.3|45123.3|45142.6|45122.6|45145.1|45125.1|45142.6|45122.6|1
1721088130000|2024-07-16 00:02:10|45140.8|45120.8|45139.3|45119.3|45140.8|45120.8|45139.3|45119.3|2
1721088140000|2024-07-16 00:02:20|45138.6|45118.6|45140.1|45120.1|45140.1|45120.1|45136.8|45116.8|5
1721088150000|2024-07-16 00:02:30|45139.3|45119.3|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|1
1721088160000|2024-07-16 00:02:40|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|0
1721088170000|2024-07-16 00:02:50|45136.8|45116.8|45136.8|45116.8|45137.6|45117.6|45136.8|45116.8|0
1721088180000|2024-07-16 00:03:00|45135.1|45115.1|45132.6|45112.6|45135.1|45115.1|45132.6|45112.6|10
1721088190000|2024-07-16 00:03:10|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|0
1721088200000|2024-07-16 00:03:20|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|0
1721088220000|2024-07-16 00:03:40|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|1
1721088280000|2024-07-16 00:04:40|45136.8|45116.8|45135.1|45115.1|45136.8|45116.8|45135.1|45115.1|6
1721088290000|2024-07-16 00:04:50|45132.6|45112.6|45134.3|45114.3|45134.3|45114.3|45132.6|45112.6|5
1721088300000|2024-07-16 00:05:00|45132.6|45112.6|45129.3|45109.3|45132.6|45112.6|45129.3|45109.3|3
1721088340000|2024-07-16 00:05:40|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|2
1721088350000|2024-07-16 00:05:50|45131.8|45111.8|45133.3|45113.3|45133.3|45113.3|45131.8|45111.8|5
1721088360000|2024-07-16 00:06:00|45132.6|45112.6|45133.3|45113.3|45135.8|45115.8|45132.6|45112.6|7
1721088370000|2024-07-16 00:06:10|45132.6|45112.6|45135.1|45115.1|45135.1|45115.1|45132.6|45112.6|2
1721088380000|2024-07-16 00:06:20|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|0
1721088390000|2024-07-16 00:06:30|45132.6|45112.6|45134.3|45114.3|45134.3|45114.3|45132.6|45112.6|0
1721088400000|2024-07-16 00:06:40|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45135.8|45115.8|7
1721088430000|2024-07-16 00:07:10|||||||||1
1721088440000|2024-07-16 00:07:20|||||||||2
1721088460000|2024-07-16 00:07:40|||||||||2
1721088480000|2024-07-16 00:08:00|45136.8|45116.8|45132.6|45112.6|45136.8|45116.8|45132.6|45112.6|3
1721088490000|2024-07-16 00:08:10|||||||||1
1721088520000|2024-07-16 00:08:40|||||||||2
1721088530000|2024-07-16 00:08:50|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|3
1721088560000|2024-07-16 00:09:20|45131.8|45111.8|45130.1|45110.1|45131.8|45111.8|45130.1|45110.1|1
1721088590000|2024-07-16 00:09:50|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|0
1721088600000|2024-07-16 00:10:00|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|45130.1|45110.1|0
1721088630000|2024-07-16 00:10:30|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|1
1721088670000|2024-07-16 00:11:10|||||||||1
1721088680000|2024-07-16 00:11:20|||||||||7
1721088690000|2024-07-16 00:11:30|||||||||1
1721088710000|2024-07-16 00:11:50|45134.3|45114.3|45135.1|45115.1|45135.1|45115.1|45134.3|45114.3|2
1721088720000|2024-07-16 00:12:00|45134.3|45114.3|45135.1|45115.1|45135.1|45115.1|45134.3|45114.3|0
1721088730000|2024-07-16 00:12:10|45135.8|45115.8|45137.6|45117.6|45137.6|45117.6|45135.8|45115.8|1
1721088750000|2024-07-16 00:12:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|14
1721088760000|2024-07-16 00:12:40|45137.6|45117.6|45139.3|45119.3|45139.3|45119.3|45137.6|45117.6|1
1721088780000|2024-07-16 00:13:00|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1721088800000|2024-07-16 00:13:20|||||||||1
1721088830000|2024-07-16 00:13:50|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|0
1721088860000|2024-07-16 00:14:20|45144.3|45124.3|45149.3|45129.3|45149.3|45129.3|45144.3|45124.3|3
1721088880000|2024-07-16 00:14:40|45151.1|45131.1|45149.3|45129.3|45151.1|45131.1|45149.3|45129.3|0
1721088890000|2024-07-16 00:14:50|45151.1|45131.1|45149.3|45129.3|45151.1|45131.1|45149.3|45129.3|0
1721088900000|2024-07-16 00:15:00|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|45150.1|45130.1|0
1721088910000|2024-07-16 00:15:10|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|1
1721088920000|2024-07-16 00:15:20|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|2
1721088930000|2024-07-16 00:15:30|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|4
1721088950000|2024-07-16 00:15:50|45147.6|45127.6|45149.3|45129.3|45149.3|45129.3|45147.6|45127.6|3
1721088960000|2024-07-16 00:16:00|45145.1|45125.1|45144.3|45124.3|45147.6|45127.6|45144.3|45124.3|7
1721088970000|2024-07-16 00:16:10|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45144.3|45124.3|1
1721088980000|2024-07-16 00:16:20|45144.3|45124.3|45145.1|45125.1|45145.1|45125.1|45144.3|45124.3|0
1721089000000|2024-07-16 00:16:40|45146.8|45126.8|45144.3|45124.3|45147.6|45127.6|45144.3|45124.3|0
1721089010000|2024-07-16 00:16:50|45145.1|45125.1|45147.6|45127.6|45147.6|45127.6|45145.1|45125.1|0
1721089020000|2024-07-16 00:17:00|45149.3|45129.3|45149.3|45129.3|45150.1|45130.1|45147.6|45127.6|1
1721089030000|2024-07-16 00:17:10|45150.8|45130.8|45155.1|45135.1|45155.1|45135.1|45150.8|45130.8|6
1721089070000|2024-07-16 00:17:50|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|5
1721089080000|2024-07-16 00:18:00|45151.8|45131.8|45146.8|45126.8|45151.8|45131.8|45146.8|45126.8|4
1721089090000|2024-07-16 00:18:10|45147.6|45127.6|45142.6|45122.6|45147.6|45127.6|45142.6|45122.6|4
1721089100000|2024-07-16 00:18:20|45139.3|45119.3|45137.6|45117.6|45139.3|45119.3|45136.1|45116.1|6
1721089110000|2024-07-16 00:18:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1721089120000|2024-07-16 00:18:40|45135.1|45115.1|45130.8|45110.8|45135.1|45115.1|45130.8|45110.8|2
1721089130000|2024-07-16 00:18:50|45132.6|45112.6|45130.8|45110.8|45132.6|45112.6|45130.8|45110.8|2
1721089150000|2024-07-16 00:19:10|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|1
1721089160000|2024-07-16 00:19:20|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|1
1721089180000|2024-07-16 00:19:40|45126.1|45106.1|45124.3|45104.3|45126.1|45106.1|45124.3|45104.3|2
1721089190000|2024-07-16 00:19:50|45123.6|45103.6|45124.3|45104.3|45124.3|45104.3|45123.6|45103.6|1
1721089200000|2024-07-16 00:20:00|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|3
1721089210000|2024-07-16 00:20:10|45122.6|45102.6|45125.1|45105.1|45125.1|45105.1|45122.6|45102.6|3
1721089260000|2024-07-16 00:21:00|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|1
1721089270000|2024-07-16 00:21:10|45127.6|45107.6|45130.8|45110.8|45130.8|45110.8|45127.6|45107.6|3
1721089290000|2024-07-16 00:21:30|||||||||1
1721089300000|2024-07-16 00:21:40|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|2
1721089320000|2024-07-16 00:22:00|45134.3|45114.3|45135.1|45115.1|45135.1|45115.1|45134.3|45114.3|0
1721089330000|2024-07-16 00:22:10|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|1
1721089360000|2024-07-16 00:22:40|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|1
1721089390000|2024-07-16 00:23:10|||||||||1
1721089400000|2024-07-16 00:23:20|||||||||1
1721089450000|2024-07-16 00:24:10|||||||||1
1721089460000|2024-07-16 00:24:20|45133.3|45113.3|45135.8|45115.8|45136.5|45116.5|45133.3|45113.3|2
1721089490000|2024-07-16 00:24:50|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|1
1721089500000|2024-07-16 00:25:00|45135.8|45115.8|45135.8|45115.8|45137.6|45117.6|45135.8|45115.8|1
1721089510000|2024-07-16 00:25:10|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|45135.1|45115.1|0
1721089520000|2024-07-16 00:25:20|||||||||3
1721089540000|2024-07-16 00:25:40|45135.8|45115.8|45135.1|45115.1|45135.8|45115.8|45135.1|45115.1|0
1721089550000|2024-07-16 00:25:50|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|2
1721089560000|2024-07-16 00:26:00|45130.8|45110.8|45132.6|45112.6|45132.6|45112.6|45130.8|45110.8|0
1721089580000|2024-07-16 00:26:20|45130.8|45110.8|45133.3|45113.3|45133.3|45113.3|45130.8|45110.8|5
1721089590000|2024-07-16 00:26:30|45132.6|45112.6|45128.3|45108.3|45132.6|45112.6|45126.5|45106.5|5
1721089600000|2024-07-16 00:26:40|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|4
1721089610000|2024-07-16 00:26:50|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1721089620000|2024-07-16 00:27:00|||||||||1
1721089630000|2024-07-16 00:27:10|45130.8|45110.8|45130.1|45110.1|45130.8|45110.8|45130.1|45110.1|1
1721089640000|2024-07-16 00:27:20|45126.8|45106.8|45127.6|45107.6|45127.6|45107.6|45126.8|45106.8|2
1721089650000|2024-07-16 00:27:30|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|0
1721089660000|2024-07-16 00:27:40|45127.6|45107.6|45125.8|45105.8|45127.6|45107.6|45125.8|45105.8|5
1721089680000|2024-07-16 00:28:00|45125.1|45105.1|45122.6|45102.6|45125.1|45105.1|45122.6|45102.6|1
1721089700000|2024-07-16 00:28:20|45120.8|45100.8|45117.6|45097.6|45120.8|45100.8|45117.6|45097.6|3
1721089710000|2024-07-16 00:28:30|45113.3|45093.3|45112.6|45092.6|45113.3|45093.3|45112.6|45092.6|1
1721089720000|2024-07-16 00:28:40|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|2
1721089740000|2024-07-16 00:29:00|45115.1|45095.1|45112.6|45092.6|45115.1|45095.1|45112.6|45092.6|2
1721089760000|2024-07-16 00:29:20|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|3
1721089780000|2024-07-16 00:29:40|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|3
1721089790000|2024-07-16 00:29:50|||||||||1
1721089800000|2024-07-16 00:30:00|45113.3|45093.3|45114|45094|45115.1|45095.1|45113.3|45093.3|6
1721089810000|2024-07-16 00:30:10|45112.6|45092.6|45110.8|45090.8|45112.6|45092.6|45110.8|45090.8|1
1721089830000|2024-07-16 00:30:30|45110.1|45090.1|45110.1|45090.1|45110.1|45090.1|45110.1|45090.1|0
1721089850000|2024-07-16 00:30:50|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|4
1721089860000|2024-07-16 00:31:00|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|1
1721089880000|2024-07-16 00:31:20|||||||||1
1721089910000|2024-07-16 00:31:50|||||||||2
1721089920000|2024-07-16 00:32:00|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|1
1721089930000|2024-07-16 00:32:10|||||||||1
1721089940000|2024-07-16 00:32:20|||||||||2
1721089950000|2024-07-16 00:32:30|||||||||2
1721089970000|2024-07-16 00:32:50|45108.3|45088.3|45105.8|45085.8|45108.3|45088.3|45105.8|45085.8|2
1721089990000|2024-07-16 00:33:10|45107.6|45087.6|45110.8|45090.8|45110.8|45090.8|45107.6|45087.6|7
1721090010000|2024-07-16 00:33:30|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|3
1721090030000|2024-07-16 00:33:50|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|2
1721090050000|2024-07-16 00:34:10|||||||||2
1721090060000|2024-07-16 00:34:20|45107.6|45087.6|45104|45084|45108.3|45088.3|45104|45084|1
1721090070000|2024-07-16 00:34:30|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|0
1721090090000|2024-07-16 00:34:50|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|45103.3|45083.3|3
1721090110000|2024-07-16 00:35:10|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|0
1721090120000|2024-07-16 00:35:20|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|3
1721090130000|2024-07-16 00:35:30|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|45102.6|45082.6|4
1721090140000|2024-07-16 00:35:40|45101.5|45081.5|45100.8|45080.8|45101.5|45081.5|45100.8|45080.8|0
1721090150000|2024-07-16 00:35:50|||||||||1
1721090160000|2024-07-16 00:36:00|45102.6|45082.6|45103.3|45083.3|45103.3|45083.3|45102.6|45082.6|0
1721090170000|2024-07-16 00:36:10|45100.8|45080.8|45103.3|45083.3|45103.3|45083.3|45100.8|45080.8|4
1721090180000|2024-07-16 00:36:20|||||||||1
1721090210000|2024-07-16 00:36:50|45104|45084|45103.3|45083.3|45104|45084|45103.3|45083.3|1
1721090220000|2024-07-16 00:37:00|||||||||1
1721090230000|2024-07-16 00:37:10|45105.1|45085.1|45105.8|45085.8|45105.8|45085.8|45105.1|45085.1|3
1721090240000|2024-07-16 00:37:20|45105.1|45085.1|45105.8|45085.8|45105.8|45085.8|45103.3|45083.3|3
1721090250000|2024-07-16 00:37:30|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|0
1721090270000|2024-07-16 00:37:50|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|1
1721090280000|2024-07-16 00:38:00|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|0
1721090290000|2024-07-16 00:38:10|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45107.6|45087.6|2
1721090300000|2024-07-16 00:38:20|45107.6|45087.6|45108.3|45088.3|45108.3|45088.3|45107.6|45087.6|2
1721090310000|2024-07-16 00:38:30|45107.6|45087.6|45103.3|45083.3|45107.6|45087.6|45103.3|45083.3|3
1721090330000|2024-07-16 00:38:50|45104|45084|45108.3|45088.3|45108.3|45088.3|45104|45084|2
1721090340000|2024-07-16 00:39:00|||||||||1
1721090350000|2024-07-16 00:39:10|45107.6|45087.6|45105.8|45085.8|45107.6|45087.6|45105.8|45085.8|1
1721090370000|2024-07-16 00:39:30|||||||||1
1721090380000|2024-07-16 00:39:40|45103.3|45083.3|45103.3|45083.3|45105.8|45085.8|45103.3|45083.3|0
1721090390000|2024-07-16 00:39:50|45105.1|45085.1|45105.8|45085.8|45105.8|45085.8|45105.1|45085.1|1
1721090410000|2024-07-16 00:40:10|45107.6|45087.6|45108.3|45088.3|45108.3|45088.3|45107.6|45087.6|1
1721090420000|2024-07-16 00:40:20|||||||||1
1721090430000|2024-07-16 00:40:30|45107.6|45087.6|45106.5|45086.5|45108.3|45088.3|45106.5|45086.5|2
1721090440000|2024-07-16 00:40:40|45105.8|45085.8|45103.3|45083.3|45108.3|45088.3|45103.3|45083.3|3
1721090450000|2024-07-16 00:40:50|45106.8|45086.8|45108.3|45088.3|45108.3|45088.3|45106.8|45086.8|9
1721090460000|2024-07-16 00:41:00|45107.6|45087.6|45103.3|45083.3|45108.3|45088.3|45103.3|45083.3|3
1721090470000|2024-07-16 00:41:10|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|6
1721090480000|2024-07-16 00:41:20|||||||||4
1721090490000|2024-07-16 00:41:30|45107.6|45087.6|45108.3|45088.3|45108.3|45088.3|45107.6|45087.6|1
1721090500000|2024-07-16 00:41:40|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|0
1721090510000|2024-07-16 00:41:50|45108.3|45088.3|45105.8|45085.8|45108.3|45088.3|45105.8|45085.8|4
1721090520000|2024-07-16 00:42:00|||||||||3
1721090530000|2024-07-16 00:42:10|45108.3|45088.3|45105.8|45085.8|45108.3|45088.3|45105.8|45085.8|2
1721090540000|2024-07-16 00:42:20|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45105.8|45085.8|0
1721090550000|2024-07-16 00:42:30|45110.1|45090.1|45108.3|45088.3|45110.1|45090.1|45108.3|45088.3|2
1721090560000|2024-07-16 00:42:40|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|0
1721090570000|2024-07-16 00:42:50|45108.3|45088.3|45105.8|45085.8|45108.3|45088.3|45105.8|45085.8|2
1721090580000|2024-07-16 00:43:00|||||||||1
1721090590000|2024-07-16 00:43:10|||||||||2
1721090600000|2024-07-16 00:43:20|45106.5|45086.5|45105.8|45085.8|45108.3|45088.3|45105.8|45085.8|2
1721090610000|2024-07-16 00:43:30|||||||||1
1721090620000|2024-07-16 00:43:40|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|1
1721090630000|2024-07-16 00:43:50|||||||||1
1721090640000|2024-07-16 00:44:00|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|3
1721090650000|2024-07-16 00:44:10|45103.3|45083.3|45100.8|45080.8|45103.3|45083.3|45100.8|45080.8|3
1721090670000|2024-07-16 00:44:30|||||||||1
1721090680000|2024-07-16 00:44:40|||||||||2
1721090700000|2024-07-16 00:45:00|||||||||2
1721090710000|2024-07-16 00:45:10|45096.5|45076.5|45096.5|45076.5|45096.5|45076.5|45096.5|45076.5|1
1721090740000|2024-07-16 00:45:40|||||||||2
1721090750000|2024-07-16 00:45:50|45095.8|45075.8|45098.3|45078.3|45098.3|45078.3|45095.8|45075.8|32
1721090760000|2024-07-16 00:46:00|||||||||2
1721090770000|2024-07-16 00:46:10|45099|45079|45099|45079|45099|45079|45099|45079|0
1721090780000|2024-07-16 00:46:20|45100.8|45080.8|45099|45079|45100.8|45080.8|45099|45079|0
1721090790000|2024-07-16 00:46:30|45100.8|45080.8|45101.5|45081.5|45101.5|45081.5|45100.8|45080.8|0
1721090800000|2024-07-16 00:46:40|45100.8|45080.8|45100.8|45080.8|45100.8|45080.8|45100.8|45080.8|0
1721090820000|2024-07-16 00:47:00|45101.5|45081.5|45103.3|45083.3|45103.3|45083.3|45101.5|45081.5|3
1721090830000|2024-07-16 00:47:10|45105.1|45085.1|45105.1|45085.1|45105.1|45085.1|45105.1|45085.1|3
1721090840000|2024-07-16 00:47:20|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|0
1721090850000|2024-07-16 00:47:30|45107.6|45087.6|45110.1|45090.1|45110.1|45090.1|45107.6|45087.6|1
1721090870000|2024-07-16 00:47:50|45110.8|45090.8|45113.3|45093.3|45113.3|45093.3|45110.8|45090.8|1
1721090890000|2024-07-16 00:48:10|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|4
1721090910000|2024-07-16 00:48:30|45114|45094|45115.8|45095.8|45115.8|45095.8|45113.3|45093.3|5
1721090930000|2024-07-16 00:48:50|||||||||3
1721090940000|2024-07-16 00:49:00|45119.3|45099.3|45124|45104|45125.8|45105.8|45119.3|45099.3|4
1721090980000|2024-07-16 00:49:40|45125.8|45105.8|45125.8|45105.8|45126.5|45106.5|45124|45104|1
1721090990000|2024-07-16 00:49:50|45124|45104|45124|45104|45124|45104|45124|45104|1
1721091000000|2024-07-16 00:50:00|45125.8|45105.8|45124|45104|45126.5|45106.5|45124|45104|1
1721091010000|2024-07-16 00:50:10|45123.3|45103.3|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|0
1721091030000|2024-07-16 00:50:30|||||||||2
1721091040000|2024-07-16 00:50:40|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|1
1721091050000|2024-07-16 00:50:50|45120.8|45100.8|45122.6|45102.6|45123.3|45103.3|45120.8|45100.8|1
1721091060000|2024-07-16 00:51:00|45120.8|45100.8|45119|45099|45120.8|45100.8|45119|45099|1
1721091070000|2024-07-16 00:51:10|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|2
1721091080000|2024-07-16 00:51:20|45117.6|45097.6|45115.8|45095.8|45117.6|45097.6|45115.8|45095.8|1
1721091090000|2024-07-16 00:51:30|45117.6|45097.6|45115.8|45095.8|45117.6|45097.6|45115.8|45095.8|1
1721091110000|2024-07-16 00:51:50|45114|45094|45115.1|45095.1|45115.1|45095.1|45113.3|45093.3|0
1721091120000|2024-07-16 00:52:00|45115.8|45095.8|45113.3|45093.3|45115.8|45095.8|45110.8|45090.8|1
1721091150000|2024-07-16 00:52:30|45112.6|45092.6|45113.3|45093.3|45113.3|45093.3|45112.6|45092.6|0
1721091180000|2024-07-16 00:53:00|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|0
1721091200000|2024-07-16 00:53:20|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45112.6|45092.6|0
1721091230000|2024-07-16 00:53:50|45112.6|45092.6|45113.3|45093.3|45113.3|45093.3|45112.6|45092.6|0
1721091240000|2024-07-16 00:54:00|45112.6|45092.6|45113.3|45093.3|45113.3|45093.3|45112.6|45092.6|0
1721091250000|2024-07-16 00:54:10|45112.6|45092.6|45110.8|45090.8|45112.6|45092.6|45110.8|45090.8|3
1721091260000|2024-07-16 00:54:20|45114|45094|45114|45094|45114|45094|45114|45094|2
1721091270000|2024-07-16 00:54:30|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|0
1721091280000|2024-07-16 00:54:40|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|1
1721091290000|2024-07-16 00:54:50|45110.1|45090.1|45110.1|45090.1|45110.8|45090.8|45110.1|45090.1|1
1721091300000|2024-07-16 00:55:00|45110.8|45090.8|45110.8|45090.8|45112.6|45092.6|45110.8|45090.8|1
1721091310000|2024-07-16 00:55:10|45112.6|45092.6|45115.8|45095.8|45115.8|45095.8|45112.6|45092.6|2
1721091320000|2024-07-16 00:55:20|45113.3|45093.3|45112.6|45092.6|45115.1|45095.1|45110.8|45090.8|1
1721091330000|2024-07-16 00:55:30|45113.3|45093.3|45115.8|45095.8|45115.8|45095.8|45112.6|45092.6|3
1721091340000|2024-07-16 00:55:40|45115.1|45095.1|45115.8|45095.8|45115.8|45095.8|45115.1|45095.1|0
1721091360000|2024-07-16 00:56:00|45113.3|45093.3|45115.1|45095.1|45115.1|45095.1|45113.3|45093.3|1
1721091370000|2024-07-16 00:56:10|45114|45094|45117.6|45097.6|45117.6|45097.6|45114|45094|6
1721091380000|2024-07-16 00:56:20|||||||||1
1721091390000|2024-07-16 00:56:30|45119.3|45099.3|45120.1|45100.1|45120.1|45100.1|45119.3|45099.3|1
1721091400000|2024-07-16 00:56:40|45122.6|45102.6|45122.6|45102.6|45122.6|45102.6|45122.6|45102.6|3
1721091410000|2024-07-16 00:56:50|45123.3|45103.3|45123.3|45103.3|45125.1|45105.1|45123.3|45103.3|0
1721091420000|2024-07-16 00:57:00|45125.1|45105.1|45123.3|45103.3|45125.1|45105.1|45123.3|45103.3|0
1721091440000|2024-07-16 00:57:20|45125.1|45105.1|45122.6|45102.6|45125.8|45105.8|45122.6|45102.6|1
1721091450000|2024-07-16 00:57:30|45124.3|45104.3|45125.8|45105.8|45125.8|45105.8|45124.3|45104.3|0
1721091460000|2024-07-16 00:57:40|45123.3|45103.3|45120.8|45100.8|45123.3|45103.3|45120.8|45100.8|2
1721091470000|2024-07-16 00:57:50|45122.6|45102.6|45125.8|45105.8|45125.8|45105.8|45122.6|45102.6|0
1721091480000|2024-07-16 00:58:00|45124|45104|45122.6|45102.6|45124|45104|45120.8|45100.8|3
1721091490000|2024-07-16 00:58:10|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|0
1721091500000|2024-07-16 00:58:20|||||||||1
1721091510000|2024-07-16 00:58:30|45122.6|45102.6|45123.3|45103.3|45123.3|45103.3|45120.8|45100.8|2
1721091520000|2024-07-16 00:58:40|45121.5|45101.5|45120.8|45100.8|45122.6|45102.6|45120.8|45100.8|1
1721091530000|2024-07-16 00:58:50|45122.6|45102.6|45120.8|45100.8|45122.6|45102.6|45120.8|45100.8|0
1721091540000|2024-07-16 00:59:00|45122.6|45102.6|45125.8|45105.8|45130.1|45110.1|45122.6|45102.6|7
1721091550000|2024-07-16 00:59:10|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|45125.1|45105.1|1
1721091560000|2024-07-16 00:59:20|45123.6|45103.6|45122.6|45102.6|45124.3|45104.3|45121.1|45101.1|11
1721091570000|2024-07-16 00:59:30|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|1
1721091580000|2024-07-16 00:59:40|45122.6|45102.6|45125.8|45105.8|45125.8|45105.8|45122.6|45102.6|1
1721091590000|2024-07-16 00:59:50|45122.6|45102.6|45122.6|45102.6|45122.6|45102.6|45120.8|45100.8|0
1721091600000|2024-07-16 01:00:00|45120.8|45100.8|45168.6|45148.6|45168.6|45148.6|45120.8|45100.8|80
1721091610000|2024-07-16 01:00:10|45169.3|45149.3|45170.1|45150.1|45172.6|45152.6|45166.8|45146.8|44
1721091620000|2024-07-16 01:00:20|45172.6|45152.6|45177.6|45157.6|45177.6|45157.6|45169.3|45149.3|21
1721091630000|2024-07-16 01:00:30|45175.1|45155.1|45177.6|45157.6|45180.1|45160.1|45174.3|45154.3|13
1721091640000|2024-07-16 01:00:40|45175.1|45155.1|45180.1|45160.1|45180.8|45160.8|45172.6|45152.6|20
1721091650000|2024-07-16 01:00:50|45180.8|45160.8|45177.6|45157.6|45182.6|45162.6|45177.6|45157.6|5
1721091660000|2024-07-16 01:01:00|45176.8|45156.8|45167.6|45147.6|45176.8|45156.8|45165.8|45145.8|48
1721091670000|2024-07-16 01:01:10|45168.3|45148.3|45170.8|45150.8|45170.8|45150.8|45165.8|45145.8|10
1721091680000|2024-07-16 01:01:20|45169|45149|45172.6|45152.6|45176.1|45156.1|45167.6|45147.6|9
1721091690000|2024-07-16 01:01:30|45175.1|45155.1|45178.3|45158.3|45180.8|45160.8|45172.6|45152.6|12
1721091700000|2024-07-16 01:01:40|45176.5|45156.5|45174|45154|45182.6|45162.6|45174|45154|23
1721091710000|2024-07-16 01:01:50|45173.3|45153.3|45175.8|45155.8|45175.8|45155.8|45173.3|45153.3|4
1721091720000|2024-07-16 01:02:00|45178.3|45158.3|45184|45164|45185.8|45165.8|45178.3|45158.3|15
1721091730000|2024-07-16 01:02:10|45183.3|45163.3|45180.8|45160.8|45185.8|45165.8|45180.8|45160.8|11
1721091740000|2024-07-16 01:02:20|45184.3|45164.3|45180.8|45160.8|45185.8|45165.8|45180.8|45160.8|4
1721091750000|2024-07-16 01:02:30|45182.6|45162.6|45190.8|45170.8|45190.8|45170.8|45182.6|45162.6|17
1721091760000|2024-07-16 01:02:40|45195.8|45175.8|45185.8|45165.8|45195.8|45175.8|45185.8|45165.8|2
1721091770000|2024-07-16 01:02:50|45180.8|45160.8|45183.3|45163.3|45183.3|45163.3|45179|45159|9
1721091780000|2024-07-16 01:03:00|45180.8|45160.8|45180.1|45160.1|45183.3|45163.3|45173.3|45153.3|15
1721091790000|2024-07-16 01:03:10|45180.8|45160.8|45199.3|45179.3|45199.3|45179.3|45180.8|45160.8|18
1721091800000|2024-07-16 01:03:20|45201.1|45181.1|45202.6|45182.6|45204.3|45184.3|45201.1|45181.1|16
1721091810000|2024-07-16 01:03:30|45200.8|45180.8|45204.3|45184.3|45204.3|45184.3|45200.8|45180.8|3
1721091820000|2024-07-16 01:03:40|45206.1|45186.1|45205.1|45185.1|45206.8|45186.8|45202.6|45182.6|10
1721091830000|2024-07-16 01:03:50|45205.8|45185.8|45208.3|45188.3|45208.3|45188.3|45200.8|45180.8|15
1721091840000|2024-07-16 01:04:00|45209|45189|45215.8|45195.8|45215.8|45195.8|45208.3|45188.3|12
1721091850000|2024-07-16 01:04:10|45217.6|45197.6|45213.3|45193.3|45218.3|45198.3|45213.3|45193.3|10
1721091860000|2024-07-16 01:04:20|45210.8|45190.8|45212.6|45192.6|45213.3|45193.3|45210.8|45190.8|18
1721091870000|2024-07-16 01:04:30|45210.8|45190.8|45217.6|45197.6|45219.3|45199.3|45210.8|45190.8|16
1721091880000|2024-07-16 01:04:40|45220.1|45200.1|45217.6|45197.6|45220.1|45200.1|45217.6|45197.6|7
1721091890000|2024-07-16 01:04:50|45216.8|45196.8|45212.6|45192.6|45216.8|45196.8|45204.3|45184.3|16
1721091900000|2024-07-16 01:05:00|45213.3|45193.3|45215.1|45195.1|45220.1|45200.1|45212.6|45192.6|10
1721091910000|2024-07-16 01:05:10|45213.3|45193.3|45200.1|45180.1|45213.3|45193.3|45200.1|45180.1|4
1721091920000|2024-07-16 01:05:20|45199.3|45179.3|45200.8|45180.8|45202.6|45182.6|45199.3|45179.3|4
1721091930000|2024-07-16 01:05:30|45202.6|45182.6|45200.8|45180.8|45203.3|45183.3|45200.8|45180.8|1
1721091940000|2024-07-16 01:05:40|45198.3|45178.3|45198.3|45178.3|45198.3|45178.3|45198.3|45178.3|1
1721091950000|2024-07-16 01:05:50|45197.6|45177.6|45187.6|45167.6|45197.6|45177.6|45187.6|45167.6|6
1721091960000|2024-07-16 01:06:00|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45173.3|45153.3|17
1721091970000|2024-07-16 01:06:10|45186.5|45166.5|45198.3|45178.3|45198.3|45178.3|45186.5|45166.5|4
1721091980000|2024-07-16 01:06:20|45200.1|45180.1|45203.3|45183.3|45203.3|45183.3|45200.1|45180.1|1
1721091990000|2024-07-16 01:06:30|45200.8|45180.8|45205.8|45185.8|45205.8|45185.8|45200.8|45180.8|2
1721092000000|2024-07-16 01:06:40|45205.1|45185.1|45205.8|45185.8|45205.8|45185.8|45201.5|45181.5|4
1721092010000|2024-07-16 01:06:50|45207.6|45187.6|45210.8|45190.8|45210.8|45190.8|45207.6|45187.6|5
1721092020000|2024-07-16 01:07:00|45207.6|45187.6|45205.8|45185.8|45208.3|45188.3|45205.8|45185.8|7
1721092030000|2024-07-16 01:07:10|45208.3|45188.3|45205.8|45185.8|45208.3|45188.3|45205.8|45185.8|0
1721092040000|2024-07-16 01:07:20|45207.6|45187.6|45205.8|45185.8|45207.6|45187.6|45205.8|45185.8|0
1721092050000|2024-07-16 01:07:30|45207.6|45187.6|45205.8|45185.8|45208.3|45188.3|45205.8|45185.8|6
1721092060000|2024-07-16 01:07:40|45205.1|45185.1|45205.8|45185.8|45205.8|45185.8|45203.3|45183.3|6
1721092070000|2024-07-16 01:07:50|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|5
1721092080000|2024-07-16 01:08:00|45198.3|45178.3|45200.8|45180.8|45200.8|45180.8|45197.6|45177.6|4
1721092090000|2024-07-16 01:08:10|45197.6|45177.6|45200.8|45180.8|45200.8|45180.8|45197.6|45177.6|0
1721092100000|2024-07-16 01:08:20|45202.6|45182.6|45210.8|45190.8|45210.8|45190.8|45202.6|45182.6|3
1721092110000|2024-07-16 01:08:30|45212.6|45192.6|45210.8|45190.8|45215.1|45195.1|45210.8|45190.8|7
1721092120000|2024-07-16 01:08:40|||||||||1
1721092130000|2024-07-16 01:08:50|45209|45189|45206.5|45186.5|45210.8|45190.8|45206.5|45186.5|1
1721092140000|2024-07-16 01:09:00|45203.3|45183.3|45203.3|45183.3|45203.3|45183.3|45200.8|45180.8|7
1721092150000|2024-07-16 01:09:10|45205.1|45185.1|45202.6|45182.6|45205.1|45185.1|45202.6|45182.6|6
1721092160000|2024-07-16 01:09:20|45203.3|45183.3|45200.8|45180.8|45203.3|45183.3|45200.8|45180.8|1
1721092170000|2024-07-16 01:09:30|45203.3|45183.3|45200.8|45180.8|45203.3|45183.3|45200.8|45180.8|2
1721092180000|2024-07-16 01:09:40|45203.3|45183.3|45201.5|45181.5|45203.3|45183.3|45201.5|45181.5|1
1721092190000|2024-07-16 01:09:50|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|45197.6|45177.6|5
1721092200000|2024-07-16 01:10:00|45203.3|45183.3|45198.3|45178.3|45203.3|45183.3|45198.3|45178.3|3
1721092210000|2024-07-16 01:10:10|45195.8|45175.8|45195.8|45175.8|45198.3|45178.3|45195.8|45175.8|3
1721092220000|2024-07-16 01:10:20|45198.3|45178.3|45201.5|45181.5|45201.5|45181.5|45198.3|45178.3|2
1721092230000|2024-07-16 01:10:30|45203.3|45183.3|45205.8|45185.8|45206.5|45186.5|45203.3|45183.3|4
1721092240000|2024-07-16 01:10:40|45207.6|45187.6|45200.8|45180.8|45208.3|45188.3|45200.8|45180.8|2
1721092250000|2024-07-16 01:10:50|45201.5|45181.5|45205.8|45185.8|45205.8|45185.8|45201.5|45181.5|0
1721092260000|2024-07-16 01:11:00|45207.6|45187.6|45210.8|45190.8|45210.8|45190.8|45207.6|45187.6|6
1721092270000|2024-07-16 01:11:10|45212.6|45192.6|45217.6|45197.6|45223.3|45203.3|45212.6|45192.6|7
1721092280000|2024-07-16 01:11:20|45218.3|45198.3|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|2
1721092290000|2024-07-16 01:11:30|45213.3|45193.3|45210.8|45190.8|45215.8|45195.8|45210.8|45190.8|1
1721092300000|2024-07-16 01:11:40|45212.6|45192.6|45215.8|45195.8|45215.8|45195.8|45210.8|45190.8|3
1721092310000|2024-07-16 01:11:50|45217.6|45197.6|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|0
1721092320000|2024-07-16 01:12:00|45213.3|45193.3|45210.8|45190.8|45213.3|45193.3|45210.8|45190.8|1
1721092330000|2024-07-16 01:12:10|45209|45189|45208.3|45188.3|45209|45189|45208.3|45188.3|4
1721092340000|2024-07-16 01:12:20|45209|45189|45205.8|45185.8|45210.8|45190.8|45205.8|45185.8|2
1721092350000|2024-07-16 01:12:30|45208.3|45188.3|45212.6|45192.6|45215.1|45195.1|45208.3|45188.3|6
1721092360000|2024-07-16 01:12:40|45215.1|45195.1|45220.8|45200.8|45220.8|45200.8|45212.6|45192.6|3
1721092370000|2024-07-16 01:12:50|45219|45199|45217.6|45197.6|45219|45199|45217.6|45197.6|1
1721092380000|2024-07-16 01:13:00|45215.1|45195.1|45205.8|45185.8|45215.1|45195.1|45205.8|45185.8|7
1721092390000|2024-07-16 01:13:10|45206.5|45186.5|45208.3|45188.3|45208.3|45188.3|45203.3|45183.3|2
1721092400000|2024-07-16 01:13:20|45206.5|45186.5|45215.1|45195.1|45215.1|45195.1|45206.5|45186.5|2
1721092410000|2024-07-16 01:13:30|45212.6|45192.6|45215.1|45195.1|45215.1|45195.1|45212.6|45192.6|0
1721092420000|2024-07-16 01:13:40|45213.3|45193.3|45215.1|45195.1|45215.1|45195.1|45213.3|45193.3|2
1721092430000|2024-07-16 01:13:50|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|0
1721092440000|2024-07-16 01:14:00|45210.8|45190.8|45210.8|45190.8|45213.3|45193.3|45210.1|45190.1|4
1721092450000|2024-07-16 01:14:10|45209|45189|45207.6|45187.6|45209|45189|45206.5|45186.5|3
1721092460000|2024-07-16 01:14:20|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|1
1721092470000|2024-07-16 01:14:30|45206.5|45186.5|45208.3|45188.3|45208.3|45188.3|45204|45184|2
1721092480000|2024-07-16 01:14:40|45210.8|45190.8|45210.8|45190.8|45211.5|45191.5|45210.8|45190.8|4
1721092490000|2024-07-16 01:14:50|45213.3|45193.3|45209|45189|45215.8|45195.8|45209|45189|6
1721092500000|2024-07-16 01:15:00|45209.7|45189.7|45209|45189|45211.5|45191.5|45209|45189|8
1721092510000|2024-07-16 01:15:10|45208.3|45188.3|45213.3|45193.3|45213.3|45193.3|45208.3|45188.3|1
1721092520000|2024-07-16 01:15:20|45218.3|45198.3|45234.4|45214.4|45234.4|45214.4|45218.3|45198.3|9
1721092530000|2024-07-16 01:15:30|45232.6|45212.6|45230.8|45210.8|45233.3|45213.3|45230.8|45210.8|3
1721092540000|2024-07-16 01:15:40|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|45225.8|45205.8|1
1721092550000|2024-07-16 01:15:50|45225.8|45205.8|45230.8|45210.8|45230.8|45210.8|45225.8|45205.8|0
1721092560000|2024-07-16 01:16:00|45230.1|45210.1|45212.2|45192.2|45230.1|45210.1|45212.2|45192.2|9
1721092570000|2024-07-16 01:16:10|45210.5|45190.5|45207.2|45187.2|45212.2|45192.2|45207.2|45187.2|0
1721092580000|2024-07-16 01:16:20|45205.8|45185.8|45209|45189|45209|45189|45205.8|45185.8|0
1721092590000|2024-07-16 01:16:30|45207.2|45187.2|45199.7|45179.7|45207.2|45187.2|45199.7|45179.7|1
1721092600000|2024-07-16 01:16:40|45198|45178|45198|45178|45199.7|45179.7|45198|45178|0
1721092610000|2024-07-16 01:16:50|45197.2|45177.2|45201.5|45181.5|45201.5|45181.5|45197.2|45177.2|2
1721092620000|2024-07-16 01:17:00|45203.3|45183.3|45200.8|45180.8|45204|45184|45199|45179|6
1721092630000|2024-07-16 01:17:10|45201.5|45181.5|45199.7|45179.7|45202.2|45182.2|45198|45178|0
1721092640000|2024-07-16 01:17:20|45200.8|45180.8|45204|45184|45204|45184|45200.8|45180.8|1
1721092650000|2024-07-16 01:17:30|45202.2|45182.2|45199|45179|45204|45184|45199|45179|1
1721092660000|2024-07-16 01:17:40|45201.5|45181.5|45197.2|45177.2|45201.5|45181.5|45197.2|45177.2|9
1721092670000|2024-07-16 01:17:50|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|2
1721092680000|2024-07-16 01:18:00|45201.5|45181.5|45210.8|45190.8|45211.5|45191.5|45201.5|45181.5|6
1721092690000|2024-07-16 01:18:10|45211.5|45191.5|45235.8|45215.8|45237.6|45217.6|45211.5|45191.5|27
1721092700000|2024-07-16 01:18:20|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|3
1721092710000|2024-07-16 01:18:30|45228.3|45208.3|45220.8|45200.8|45228.3|45208.3|45220.8|45200.8|2
1721092720000|2024-07-16 01:18:40|||||||||1
1721092730000|2024-07-16 01:18:50|45219|45199|45218.3|45198.3|45219|45199|45215.1|45195.1|7
1721092740000|2024-07-16 01:19:00|45216.5|45196.5|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|3
1721092750000|2024-07-16 01:19:10|45218.3|45198.3|45210.8|45190.8|45218.3|45198.3|45210.8|45190.8|6
1721092760000|2024-07-16 01:19:20|45211.5|45191.5|45210.8|45190.8|45213.3|45193.3|45208.3|45188.3|6
1721092770000|2024-07-16 01:19:30|45212.6|45192.6|45213.3|45193.3|45213.3|45193.3|45209|45189|2
1721092780000|2024-07-16 01:19:40|45212.6|45192.6|45210.8|45190.8|45212.6|45192.6|45210.8|45190.8|0
1721092790000|2024-07-16 01:19:50|45212.6|45192.6|45215.8|45195.8|45215.8|45195.8|45212.6|45192.6|5
1721092800000|2024-07-16 01:20:00|45213.3|45193.3|45204|45184|45213.3|45193.3|45204|45184|8
1721092810000|2024-07-16 01:20:10|45205.8|45185.8|45202.2|45182.2|45205.8|45185.8|45202.2|45182.2|0
1721092820000|2024-07-16 01:20:20|45200.5|45180.5|45200.5|45180.5|45202.2|45182.2|45200.5|45180.5|1
1721092830000|2024-07-16 01:20:30|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|45200.5|45180.5|1
1721092840000|2024-07-16 01:20:40|45201.5|45181.5|45204|45184|45204|45184|45197.2|45177.2|5
1721092850000|2024-07-16 01:20:50|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45204|45184|1
1721092860000|2024-07-16 01:21:00|45206.5|45186.5|45202.2|45182.2|45206.5|45186.5|45200.5|45180.5|4
1721092870000|2024-07-16 01:21:10|45204|45184|45204|45184|45208.3|45188.3|45204|45184|1
1721092880000|2024-07-16 01:21:20|45202.2|45182.2|45201.5|45181.5|45202.2|45182.2|45197.2|45177.2|6
1721092890000|2024-07-16 01:21:30|45202.3|45182.3|45199|45179|45202.3|45182.3|45197.3|45177.3|0
1721092900000|2024-07-16 01:21:40|45197.3|45177.3|45197.3|45177.3|45199|45179|45197.3|45177.3|0
1721092910000|2024-07-16 01:21:50|45199|45179|45202.3|45182.3|45202.3|45182.3|45199|45179|4
1721092920000|2024-07-16 01:22:00|45204|45184|45217.6|45197.6|45217.6|45197.6|45204|45184|4
1721092930000|2024-07-16 01:22:10|45215.8|45195.8|45212.6|45192.6|45215.8|45195.8|45212.6|45192.6|1
1721092940000|2024-07-16 01:22:20|45210.8|45190.8|45207.6|45187.6|45212.6|45192.6|45207.6|45187.6|5
1721092950000|2024-07-16 01:22:30|45208.3|45188.3|45210.8|45190.8|45210.8|45190.8|45208.3|45188.3|0
1721092960000|2024-07-16 01:22:40|45215.1|45195.1|45210.8|45190.8|45215.8|45195.8|45210.8|45190.8|0
1721092970000|2024-07-16 01:22:50|45212.6|45192.6|45210.8|45190.8|45212.6|45192.6|45210.8|45190.8|1
1721092980000|2024-07-16 01:23:00|45209|45189|45205.8|45185.8|45210.8|45190.8|45205.8|45185.8|2
1721092990000|2024-07-16 01:23:10|45204|45184|45202.6|45182.6|45204|45184|45202.6|45182.6|1
1721093000000|2024-07-16 01:23:20|45205.1|45185.1|45205.8|45185.8|45205.8|45185.8|45204|45184|0
1721093010000|2024-07-16 01:23:30|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|45207.6|45187.6|0
1721093020000|2024-07-16 01:23:40|45205.8|45185.8|45203.3|45183.3|45205.8|45185.8|45203.3|45183.3|0
1721093030000|2024-07-16 01:23:50|45202.6|45182.6|45207.6|45187.6|45207.6|45187.6|45200.8|45180.8|0
1721093040000|2024-07-16 01:24:00|45205.8|45185.8|45203.3|45183.3|45205.8|45185.8|45203.3|45183.3|2
1721093050000|2024-07-16 01:24:10|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|0
1721093060000|2024-07-16 01:24:20|45201.5|45181.5|45196.5|45176.5|45201.5|45181.5|45196.5|45176.5|0
1721093070000|2024-07-16 01:24:30|45195.8|45175.8|45184|45164|45195.8|45175.8|45184|45164|9
1721093080000|2024-07-16 01:24:40|45182.3|45162.3|45181.5|45161.5|45184|45164|45181.5|45161.5|1
1721093090000|2024-07-16 01:24:50|45183.3|45163.3|45184|45164|45184|45164|45183.3|45163.3|3
1721093100000|2024-07-16 01:25:00|45185.8|45165.8|45188.3|45168.3|45190.8|45170.8|45185.8|45165.8|0
1721093110000|2024-07-16 01:25:10|45185.8|45165.8|45186.5|45166.5|45186.5|45166.5|45185.8|45165.8|1
1721093120000|2024-07-16 01:25:20|45188.3|45168.3|45184|45164|45188.3|45168.3|45184|45164|17
1721093130000|2024-07-16 01:25:30|45179|45159|45179|45159|45179|45159|45179|45159|0
1721093140000|2024-07-16 01:25:40|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|7
1721093150000|2024-07-16 01:25:50|45180.5|45160.5|45182.3|45162.3|45182.3|45162.3|45177.3|45157.3|8
1721093160000|2024-07-16 01:26:00|45181.5|45161.5|45177.3|45157.3|45182.3|45162.3|45177.3|45157.3|2
1721093170000|2024-07-16 01:26:10|45172.3|45152.3|45158.3|45138.3|45172.3|45152.3|45158.3|45138.3|40
1721093180000|2024-07-16 01:26:20|45156.5|45136.5|45159|45139|45159|45139|45156.5|45136.5|58
1721093190000|2024-07-16 01:26:30|45159.8|45139.8|45155.5|45135.5|45159.8|45139.8|45155.5|45135.5|10
1721093200000|2024-07-16 01:26:40|45154|45134|45145.8|45125.8|45154|45134|45145.8|45125.8|15
1721093210000|2024-07-16 01:26:50|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|45145.1|45125.1|0
1721093220000|2024-07-16 01:27:00|45142.6|45122.6|45128.6|45108.6|45142.6|45122.6|45126.1|45106.1|10
1721093230000|2024-07-16 01:27:10|45126.1|45106.1|45145.8|45125.8|45145.8|45125.8|45126.1|45106.1|130
1721093240000|2024-07-16 01:27:20|45144.4|45124.4|45134.4|45114.4|45144.4|45124.4|45134.4|45114.4|2
1721093250000|2024-07-16 01:27:30|45132.6|45112.6|45132.6|45112.6|45136.9|45116.9|45130.8|45110.8|26
1721093260000|2024-07-16 01:27:40|45130.8|45110.8|45132.6|45112.6|45132.6|45112.6|45130.8|45110.8|11
1721093270000|2024-07-16 01:27:50|45134.4|45114.4|45130.1|45110.1|45134.4|45114.4|45130.1|45110.1|29
1721093280000|2024-07-16 01:28:00|45128.3|45108.3|45119|45099|45128.3|45108.3|45119|45099|4
1721093290000|2024-07-16 01:28:10|45118.3|45098.3|45115.8|45095.8|45122.6|45102.6|45115.8|45095.8|16
1721093300000|2024-07-16 01:28:20|45117.6|45097.6|45127.6|45107.6|45127.6|45107.6|45117.6|45097.6|48
1721093310000|2024-07-16 01:28:30|45126.1|45106.1|45121.1|45101.1|45126.1|45106.1|45112.6|45092.6|25
1721093320000|2024-07-16 01:28:40|45119.4|45099.4|45117.6|45097.6|45119.4|45099.4|45114.4|45094.4|32
1721093330000|2024-07-16 01:28:50|45118.3|45098.3|45114|45094|45120.8|45100.8|45114|45094|94
1721093340000|2024-07-16 01:29:00|45113.3|45093.3|45084|45064|45113.3|45093.3|45084|45064|36
1721093350000|2024-07-16 01:29:10|45085.8|45065.8|45087.6|45067.6|45094.4|45074.4|45085.8|45065.8|10
1721093360000|2024-07-16 01:29:20|45085.8|45065.8|45085.1|45065.1|45085.8|45065.8|45083.3|45063.3|6
1721093370000|2024-07-16 01:29:30|45087.6|45067.6|45089.4|45069.4|45089.4|45069.4|45086.9|45066.9|1
1721093380000|2024-07-16 01:29:40|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|15
1721093390000|2024-07-16 01:29:50|45092.6|45072.6|45095.1|45075.1|45096.9|45076.9|45092.6|45072.6|19
1721093400000|2024-07-16 01:30:00|45096.9|45076.9|45100.8|45080.8|45100.8|45080.8|45090.1|45070.1|34
1721093410000|2024-07-16 01:30:10|45101.5|45081.5|45097.6|45077.6|45101.5|45081.5|45095.8|45075.8|6
1721093420000|2024-07-16 01:30:20|45098.3|45078.3|45098.3|45078.3|45107.6|45087.6|45098.3|45078.3|29
1721093430000|2024-07-16 01:30:30|45100.1|45080.1|45103.3|45083.3|45103.3|45083.3|45100.1|45080.1|30
1721093440000|2024-07-16 01:30:40|45107.6|45087.6|45120.1|45100.1|45120.1|45100.1|45107.6|45087.6|13
1721093450000|2024-07-16 01:30:50|45119.4|45099.4|45115.1|45095.1|45120.8|45100.8|45105.8|45085.8|30
1721093460000|2024-07-16 01:31:00|45115.8|45095.8|45120.1|45100.1|45120.1|45100.1|45114.4|45094.4|4
1721093470000|2024-07-16 01:31:10|45120.8|45100.8|45116.9|45096.9|45120.8|45100.8|45110.1|45090.1|23
1721093480000|2024-07-16 01:31:20|45120.4|45100.4|45130.8|45110.8|45130.8|45110.8|45120.4|45100.4|4
1721093490000|2024-07-16 01:31:30|45130.1|45110.1|45130.8|45110.8|45133.3|45113.3|45125.8|45105.8|4
1721093500000|2024-07-16 01:31:40|45130.1|45110.1|45121.5|45101.5|45130.1|45110.1|45112.6|45092.6|55
1721093510000|2024-07-16 01:31:50|45123.3|45103.3|45134.4|45114.4|45134.4|45114.4|45123.3|45103.3|14
1721093520000|2024-07-16 01:32:00|45132.6|45112.6|45132.6|45112.6|45134.4|45114.4|45119.4|45099.4|70
1721093530000|2024-07-16 01:32:10|45134.4|45114.4|45123.3|45103.3|45135.1|45115.1|45120.8|45100.8|51
1721093540000|2024-07-16 01:32:20|45125.1|45105.1|45125.8|45105.8|45125.8|45105.8|45125.1|45105.1|5
1721093550000|2024-07-16 01:32:30|45126.5|45106.5|45126.5|45106.5|45127.3|45107.3|45125.8|45105.8|1
1721093560000|2024-07-16 01:32:40|45125.8|45105.8|45125.8|45105.8|45128.3|45108.3|45125.8|45105.8|0
1721093570000|2024-07-16 01:32:50|45125.1|45105.1|45130.1|45110.1|45131.9|45111.9|45125.1|45105.1|63
1721093580000|2024-07-16 01:33:00|45129.4|45109.4|45135.8|45115.8|45135.8|45115.8|45129.4|45109.4|11
1721093590000|2024-07-16 01:33:10|45136.5|45116.5|45135.8|45115.8|45140.1|45120.1|45135.8|45115.8|4
1721093600000|2024-07-16 01:33:20|45137.3|45117.3|45131.5|45111.5|45140.8|45120.8|45129.8|45109.8|57
1721093610000|2024-07-16 01:33:30|45129.8|45109.8|45133.3|45113.3|45135.1|45115.1|45129.8|45109.8|20
1721093620000|2024-07-16 01:33:40|45135.1|45115.1|45137.6|45117.6|45137.6|45117.6|45135.1|45115.1|2
1721093630000|2024-07-16 01:33:50|45135.8|45115.8|45136.5|45116.5|45136.5|45116.5|45135.8|45115.8|0
1721093640000|2024-07-16 01:34:00|45138.3|45118.3|45128.3|45108.3|45138.3|45118.3|45125.8|45105.8|28
1721093650000|2024-07-16 01:34:10|45127.6|45107.6|45127.6|45107.6|45128.3|45108.3|45127.6|45107.6|0
1721093660000|2024-07-16 01:34:20|45125.1|45105.1|45127.6|45107.6|45127.6|45107.6|45125.1|45105.1|2
1721093670000|2024-07-16 01:34:30|45125.8|45105.8|45130.1|45110.1|45130.1|45110.1|45125.8|45105.8|3
1721093680000|2024-07-16 01:34:40|45130.8|45110.8|45139|45119|45139|45119|45130.8|45110.8|4
1721093690000|2024-07-16 01:34:50|45138.3|45118.3|45147.3|45127.3|45147.3|45127.3|45138.3|45118.3|35
1721093700000|2024-07-16 01:35:00|45149|45129|45150.5|45130.5|45150.5|45130.5|45149|45129|25
1721093710000|2024-07-16 01:35:10|45153.7|45133.7|45164|45144|45164|45144|45153.7|45133.7|7
1721093720000|2024-07-16 01:35:20|45164.8|45144.8|45182.3|45162.3|45184|45164|45164|45144|5
1721093730000|2024-07-16 01:35:30|45180.8|45160.8|45170.8|45150.8|45180.8|45160.8|45170.8|45150.8|13
1721093740000|2024-07-16 01:35:40|45169|45149|45165.8|45145.8|45169|45149|45163.3|45143.3|8
1721093750000|2024-07-16 01:35:50|45164|45144|45162.6|45142.6|45165.8|45145.8|45162.6|45142.6|34
1721093760000|2024-07-16 01:36:00|45159|45139|45152.6|45132.6|45159|45139|45152.6|45132.6|3
1721093770000|2024-07-16 01:36:10|45150.8|45130.8|45154|45134|45154|45134|45150.8|45130.8|2
1721093780000|2024-07-16 01:36:20|45154.8|45134.8|45149|45129|45159|45139|45149|45129|2
1721093790000|2024-07-16 01:36:30|45150.8|45130.8|45151.5|45131.5|45154|45134|45149|45129|3
1721093800000|2024-07-16 01:36:40|45150.8|45130.8|45144|45124|45150.8|45130.8|45144|45124|14
1721093810000|2024-07-16 01:36:50|45143.3|45123.3|45144|45124|45144|45124|45139|45119|3
1721093820000|2024-07-16 01:37:00|45147.6|45127.6|45149|45129|45149|45129|45147.6|45127.6|0
1721093830000|2024-07-16 01:37:10|45150.5|45130.5|45165.8|45145.8|45165.8|45145.8|45150.5|45130.5|31
1721093840000|2024-07-16 01:37:20|45165.1|45145.1|45160.8|45140.8|45165.8|45145.8|45160.8|45140.8|36
1721093850000|2024-07-16 01:37:30|45160.1|45140.1|45157.3|45137.3|45160.8|45140.8|45156.5|45136.5|6
1721093860000|2024-07-16 01:37:40|45159|45139|45157.3|45137.3|45159|45139|45154|45134|0
1721093870000|2024-07-16 01:37:50|45159|45139|45156.5|45136.5|45159|45139|45156.5|45136.5|2
1721093880000|2024-07-16 01:38:00|45157.3|45137.3|45154|45134|45157.3|45137.3|45154|45134|0
1721093890000|2024-07-16 01:38:10|45155.8|45135.8|45157.3|45137.3|45159|45139|45155.8|45135.8|0
1721093900000|2024-07-16 01:38:20|45159|45139|45160.8|45140.8|45160.8|45140.8|45157.3|45137.3|0
1721093910000|2024-07-16 01:38:30|||||||||1
1721093920000|2024-07-16 01:38:40|45162.3|45142.3|45162.3|45142.3|45164|45144|45162.3|45142.3|13
1721093930000|2024-07-16 01:38:50|45161.5|45141.5|45159|45139|45164|45144|45159|45139|0
1721093940000|2024-07-16 01:39:00|45153.7|45133.7|45169|45149|45170.8|45150.8|45153.7|45133.7|23
1721093950000|2024-07-16 01:39:10|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|2
1721093960000|2024-07-16 01:39:20|45167.3|45147.3|45164|45144|45167.3|45147.3|45162.3|45142.3|1
1721093970000|2024-07-16 01:39:30|45162.3|45142.3|45159.8|45139.8|45164|45144|45159.8|45139.8|3
1721093980000|2024-07-16 01:39:40|45161.5|45141.5|45161.5|45141.5|45161.5|45141.5|45159.8|45139.8|0
1721093990000|2024-07-16 01:39:50|45160.8|45140.8|45161.5|45141.5|45161.5|45141.5|45156.5|45136.5|4
1721094000000|2024-07-16 01:40:00|45160.8|45140.8|45156.5|45136.5|45160.8|45140.8|45156.5|45136.5|1
1721094010000|2024-07-16 01:40:10|45154.8|45134.8|45139|45119|45154.8|45134.8|45139|45119|30
1721094020000|2024-07-16 01:40:20|45137.3|45117.3|45114.8|45094.8|45137.3|45117.3|45114.8|45094.8|5
1721094030000|2024-07-16 01:40:30|45114|45094|45109|45089|45114|45094|45107.3|45087.3|10
1721094040000|2024-07-16 01:40:40|45110.8|45090.8|45120.8|45100.8|45122.6|45102.6|45110.8|45090.8|12
1721094050000|2024-07-16 01:40:50|45122.6|45102.6|45129|45109|45129|45109|45122.6|45102.6|43
1721094060000|2024-07-16 01:41:00|45130.8|45110.8|45129|45109|45132.3|45112.3|45129|45109|34
1721094070000|2024-07-16 01:41:10|45129.8|45109.8|45127.3|45107.3|45129.8|45109.8|45127.3|45107.3|1
1721094080000|2024-07-16 01:41:20|45126.5|45106.5|45124.8|45104.8|45129|45109|45124.8|45104.8|3
1721094090000|2024-07-16 01:41:30|45123|45103|45122.3|45102.3|45123|45103|45122.3|45102.3|1
1721094110000|2024-07-16 01:41:50|45121.5|45101.5|45118.3|45098.3|45121.5|45101.5|45118.3|45098.3|3
1721094120000|2024-07-16 01:42:00|45117.6|45097.6|45110.8|45090.8|45117.6|45097.6|45110.8|45090.8|0
1721094130000|2024-07-16 01:42:10|45109|45089|45112.6|45092.6|45112.6|45092.6|45108.3|45088.3|1
1721094140000|2024-07-16 01:42:20|45110.1|45090.1|45107.6|45087.6|45110.1|45090.1|45107.6|45087.6|5
1721094150000|2024-07-16 01:42:30|45105.8|45085.8|45095.8|45075.8|45105.8|45085.8|45095.8|45075.8|12
1721094160000|2024-07-16 01:42:40|45094|45074|45095.1|45075.1|45095.1|45075.1|45090.8|45070.8|2
1721094170000|2024-07-16 01:42:50|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|0
1721094180000|2024-07-16 01:43:00|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|45085.8|45065.8|11
1721094190000|2024-07-16 01:43:10|45087.6|45067.6|45088.3|45068.3|45088.3|45068.3|45087.6|45067.6|1
1721094200000|2024-07-16 01:43:20|45087.6|45067.6|45094|45074|45094|45074|45087.6|45067.6|7
1721094210000|2024-07-16 01:43:30|45095.8|45075.8|45101.5|45081.5|45101.5|45081.5|45095.8|45075.8|9
1721094220000|2024-07-16 01:43:40|45100.8|45080.8|45101.5|45081.5|45104|45084|45100.8|45080.8|3
1721094230000|2024-07-16 01:43:50|45104|45084|45105.8|45085.8|45105.8|45085.8|45104|45084|1
1721094240000|2024-07-16 01:44:00|45107.6|45087.6|45107.6|45087.6|45110.8|45090.8|45105.8|45085.8|2
1721094250000|2024-07-16 01:44:10|45105.8|45085.8|45110.8|45090.8|45110.8|45090.8|45105.8|45085.8|5
1721094260000|2024-07-16 01:44:20|45112.6|45092.6|45115.8|45095.8|45115.8|45095.8|45112.6|45092.6|3
1721094270000|2024-07-16 01:44:30|45113.3|45093.3|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|0
1721094280000|2024-07-16 01:44:40|45110.1|45090.1|45110.1|45090.1|45110.1|45090.1|45110.1|45090.1|1
1721094290000|2024-07-16 01:44:50|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45105.8|45085.8|10
1721094300000|2024-07-16 01:45:00|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|0
1721094310000|2024-07-16 01:45:10|45109|45089|45110.8|45090.8|45110.8|45090.8|45105.8|45085.8|2
1721094320000|2024-07-16 01:45:20|45108.3|45088.3|45110.1|45090.1|45110.1|45090.1|45108.3|45088.3|0
1721094330000|2024-07-16 01:45:30|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.1|45090.1|1
1721094340000|2024-07-16 01:45:40|45108.3|45088.3|45110.8|45090.8|45110.8|45090.8|45106.5|45086.5|2
1721094350000|2024-07-16 01:45:50|45112.6|45092.6|45118.3|45098.3|45120.1|45100.1|45110.8|45090.8|9
1721094360000|2024-07-16 01:46:00|45116.5|45096.5|45115.8|45095.8|45116.5|45096.5|45115.8|45095.8|0
1721094370000|2024-07-16 01:46:10|45112.3|45092.3|45110.8|45090.8|45112.3|45092.3|45110.1|45090.1|0
1721094380000|2024-07-16 01:46:20|45110.1|45090.1|45100.8|45080.8|45110.1|45090.1|45100.8|45080.8|8
1721094390000|2024-07-16 01:46:30|45098.3|45078.3|45095.8|45075.8|45098.3|45078.3|45090.8|45070.8|1
1721094400000|2024-07-16 01:46:40|45097.6|45077.6|45105.8|45085.8|45105.8|45085.8|45097.6|45077.6|14
1721094410000|2024-07-16 01:46:50|45107.6|45087.6|45107.6|45087.6|45107.6|45087.6|45105.8|45085.8|0
1721094420000|2024-07-16 01:47:00|45105.8|45085.8|45102.6|45082.6|45107.6|45087.6|45100.8|45080.8|5
1721094430000|2024-07-16 01:47:10|45100.8|45080.8|45105.8|45085.8|45105.8|45085.8|45100.8|45080.8|1
1721094460000|2024-07-16 01:47:40|45104|45084|45103.3|45083.3|45104|45084|45103.3|45083.3|8
1721094470000|2024-07-16 01:47:50|45100.8|45080.8|45098.3|45078.3|45100.8|45080.8|45098.3|45078.3|2
1721094480000|2024-07-16 01:48:00|45100.1|45080.1|45098.3|45078.3|45100.8|45080.8|45098.3|45078.3|1
1721094490000|2024-07-16 01:48:10|45100.1|45080.1|45102.6|45082.6|45103.3|45083.3|45096.5|45076.5|8
1721094500000|2024-07-16 01:48:20|45100.8|45080.8|45103.3|45083.3|45105.8|45085.8|45098.3|45078.3|8
1721094510000|2024-07-16 01:48:30|45102.6|45082.6|45103.3|45083.3|45105.8|45085.8|45102.6|45082.6|1
1721094520000|2024-07-16 01:48:40|45102.6|45082.6|45111.9|45091.9|45111.9|45091.9|45102.6|45082.6|10
1721094530000|2024-07-16 01:48:50|45112.6|45092.6|45110.1|45090.1|45112.6|45092.6|45110.1|45090.1|1
1721094540000|2024-07-16 01:49:00|45109.4|45089.4|45102.6|45082.6|45109.4|45089.4|45100.1|45080.1|24
1721094550000|2024-07-16 01:49:10|45100.8|45080.8|45090.8|45070.8|45100.8|45080.8|45090.8|45070.8|32
1721094560000|2024-07-16 01:49:20|45092.6|45072.6|45090.8|45070.8|45095.1|45075.1|45090.8|45070.8|0
1721094570000|2024-07-16 01:49:30|45092.6|45072.6|45095.1|45075.1|45095.1|45075.1|45092.6|45072.6|0
1721094580000|2024-07-16 01:49:40|45094.4|45074.4|45097.6|45077.6|45097.6|45077.6|45093.3|45073.3|0
1721094590000|2024-07-16 01:49:50|45099.4|45079.4|45106.1|45086.1|45106.1|45086.1|45097.6|45077.6|1
1721094600000|2024-07-16 01:50:00|45104.4|45084.4|45104.4|45084.4|45107.9|45087.9|45102.6|45082.6|4
1721094610000|2024-07-16 01:50:10|45102.6|45082.6|45109.4|45089.4|45109.4|45089.4|45100.8|45080.8|4
1721094620000|2024-07-16 01:50:20|45107.6|45087.6|45117.6|45097.6|45117.6|45097.6|45107.6|45087.6|1
1721094630000|2024-07-16 01:50:30|45118.3|45098.3|45122.6|45102.6|45124.4|45104.4|45117.6|45097.6|9
1721094640000|2024-07-16 01:50:40|45124.4|45104.4|45122.6|45102.6|45125.1|45105.1|45122.6|45102.6|0
1721094650000|2024-07-16 01:50:50|45125.8|45105.8|45120.8|45100.8|45125.8|45105.8|45119|45099|6
1721094660000|2024-07-16 01:51:00|45119.4|45099.4|45115.1|45095.1|45119.4|45099.4|45115.1|45095.1|1
1721094670000|2024-07-16 01:51:10|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45110.8|45090.8|0
1721094680000|2024-07-16 01:51:20|45116.9|45096.9|45119.4|45099.4|45122.6|45102.6|45116.9|45096.9|1
1721094690000|2024-07-16 01:51:30|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45119.4|45099.4|0
1721094700000|2024-07-16 01:51:40|45119.4|45099.4|45114.4|45094.4|45119.4|45099.4|45114.4|45094.4|2
1721094710000|2024-07-16 01:51:50|45113.6|45093.6|45111.1|45091.1|45113.6|45093.6|45111.1|45091.1|1
1721094720000|2024-07-16 01:52:00|45114.4|45094.4|45126.1|45106.1|45126.1|45106.1|45114.4|45094.4|0
1721094730000|2024-07-16 01:52:10|45124.4|45104.4|45119.4|45099.4|45124.4|45104.4|45116.9|45096.9|3
1721094740000|2024-07-16 01:52:20|45121.1|45101.1|45118.6|45098.6|45121.1|45101.1|45118.6|45098.6|1
1721094750000|2024-07-16 01:52:30|45116.9|45096.9|45114.4|45094.4|45116.9|45096.9|45112.9|45092.9|1
1721094760000|2024-07-16 01:52:40|45113.6|45093.6|45111.1|45091.1|45113.6|45093.6|45111.1|45091.1|0
1721094770000|2024-07-16 01:52:50|45109.4|45089.4|45099.4|45079.4|45109.4|45089.4|45099.4|45079.4|10
1721094780000|2024-07-16 01:53:00|45094.4|45074.4|45099.4|45079.4|45099.4|45079.4|45094.4|45074.4|4
1721094790000|2024-07-16 01:53:10|45100.1|45080.1|45104.4|45084.4|45104.4|45084.4|45099.4|45079.4|3
1721094800000|2024-07-16 01:53:20|45106.1|45086.1|45104.4|45084.4|45106.1|45086.1|45104.4|45084.4|0
1721094810000|2024-07-16 01:53:30|45102.6|45082.6|45091.9|45071.9|45102.6|45082.6|45091.9|45071.9|6
1721094820000|2024-07-16 01:53:40|45092.6|45072.6|45085.1|45065.1|45092.6|45072.6|45085.1|45065.1|4
1721094830000|2024-07-16 01:53:50|45083.6|45063.6|45082.6|45062.6|45083.6|45063.6|45079.4|45059.4|4
1721094840000|2024-07-16 01:54:00|45083.3|45063.3|45092.6|45072.6|45093.3|45073.3|45083.3|45063.3|0
1721094850000|2024-07-16 01:54:10|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45089|45069|0
1721094880000|2024-07-16 01:54:40|45089|45069|45085.8|45065.8|45090.8|45070.8|45085.8|45065.8|4
1721094890000|2024-07-16 01:54:50|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|0
1721094900000|2024-07-16 01:55:00|45084.4|45064.4|45084.4|45064.4|45085.1|45065.1|45084.4|45064.4|0
1721094910000|2024-07-16 01:55:10|45085.1|45065.1|45089|45069|45092.6|45072.6|45085.1|45065.1|3
1721094920000|2024-07-16 01:55:20|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|0
1721094930000|2024-07-16 01:55:30|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|0
1721094940000|2024-07-16 01:55:40|45095.1|45075.1|45095.1|45075.1|45095.1|45075.1|45095.1|45075.1|0
1721094950000|2024-07-16 01:55:50|45096.9|45076.9|45096.9|45076.9|45098.6|45078.6|45096.9|45076.9|2
1721094960000|2024-07-16 01:56:00|45095.1|45075.1|45090.8|45070.8|45095.1|45075.1|45090.8|45070.8|4
1721094970000|2024-07-16 01:56:10|45090.1|45070.1|45095.8|45075.8|45095.8|45075.8|45089.4|45069.4|4
1721094980000|2024-07-16 01:56:20|45096.5|45076.5|45103.3|45083.3|45103.3|45083.3|45095.8|45075.8|6
1721094990000|2024-07-16 01:56:30|45102.6|45082.6|45104.4|45084.4|45105.1|45085.1|45102.6|45082.6|2
1721095000000|2024-07-16 01:56:40|45105.1|45085.1|45102.6|45082.6|45105.1|45085.1|45102.6|45082.6|0
1721095010000|2024-07-16 01:56:50|45100.1|45080.1|45104.4|45084.4|45104.4|45084.4|45099.4|45079.4|1
1721095020000|2024-07-16 01:57:00|45100.8|45080.8|45099.4|45079.4|45100.8|45080.8|45099.4|45079.4|0
1721095030000|2024-07-16 01:57:10|45101.9|45081.9|45099.4|45079.4|45101.9|45081.9|45099.4|45079.4|0
1721095040000|2024-07-16 01:57:20|||||||||2
1721095050000|2024-07-16 01:57:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|1
1721095060000|2024-07-16 01:57:40|45101.9|45081.9|45099.4|45079.4|45102.6|45082.6|45097.6|45077.6|4
1721095070000|2024-07-16 01:57:50|45100.1|45080.1|45110.1|45090.1|45110.1|45090.1|45100.1|45080.1|1
1721095080000|2024-07-16 01:58:00|45110.8|45090.8|45116.1|45096.1|45116.1|45096.1|45110.8|45090.8|0
1721095090000|2024-07-16 01:58:10|45117.6|45097.6|45122.6|45102.6|45125.8|45105.8|45117.6|45097.6|0
1721095100000|2024-07-16 01:58:20|45124.4|45104.4|45125.8|45105.8|45125.8|45105.8|45122.6|45102.6|0
1721095110000|2024-07-16 01:58:30|45127.6|45107.6|45140.8|45120.8|45140.8|45120.8|45127.6|45107.6|12
1721095120000|2024-07-16 01:58:40|45139.4|45119.4|45135.8|45115.8|45140.1|45120.1|45135.8|45115.8|4
1721095130000|2024-07-16 01:58:50|45137.6|45117.6|45130.8|45110.8|45137.6|45117.6|45130.8|45110.8|1
1721095140000|2024-07-16 01:59:00|45129|45109|45130.8|45110.8|45130.8|45110.8|45127.6|45107.6|0
1721095150000|2024-07-16 01:59:10|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|0
1721095160000|2024-07-16 01:59:20|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45125.8|45105.8|0
1721095170000|2024-07-16 01:59:30|45125.8|45105.8|45130.1|45110.1|45130.1|45110.1|45125.8|45105.8|3
1721095180000|2024-07-16 01:59:40|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|0
1721095190000|2024-07-16 01:59:50|45132.6|45112.6|45140.8|45120.8|45140.8|45120.8|45132.6|45112.6|4
1721095200000|2024-07-16 02:00:00|45142.6|45122.6|45130.8|45110.8|45142.6|45122.6|45130.8|45110.8|9
1721095210000|2024-07-16 02:00:10|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1721095220000|2024-07-16 02:00:20|45134.4|45114.4|45130.8|45110.8|45135.8|45115.8|45130.8|45110.8|0
1721095230000|2024-07-16 02:00:30|45129|45109|45125.8|45105.8|45130.8|45110.8|45125.8|45105.8|6
1721095240000|2024-07-16 02:00:40|45129.4|45109.4|45125.8|45105.8|45130.1|45110.1|45125.8|45105.8|2
1721095250000|2024-07-16 02:00:50|45130.1|45110.1|45125.8|45105.8|45130.1|45110.1|45125.8|45105.8|5
1721095260000|2024-07-16 02:01:00|45130.1|45110.1|45125.8|45105.8|45130.8|45110.8|45125.8|45105.8|0
1721095270000|2024-07-16 02:01:10|45125.1|45105.1|45125.8|45105.8|45125.8|45105.8|45120.8|45100.8|4
1721095280000|2024-07-16 02:01:20|45126.5|45106.5|45138.3|45118.3|45138.3|45118.3|45126.5|45106.5|9
1721095290000|2024-07-16 02:01:30|45137.6|45117.6|45135.8|45115.8|45137.6|45117.6|45135.8|45115.8|0
1721095300000|2024-07-16 02:01:40|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|0
1721095310000|2024-07-16 02:01:50|45134.4|45114.4|45135.8|45115.8|45139.4|45119.4|45132.3|45112.3|0
1721095320000|2024-07-16 02:02:00|45137.6|45117.6|45140.8|45120.8|45140.8|45120.8|45135.8|45115.8|0
1721095330000|2024-07-16 02:02:10|45139|45119|45135.8|45115.8|45139.4|45119.4|45135.8|45115.8|1
1721095340000|2024-07-16 02:02:20|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|45137.6|45117.6|3
1721095350000|2024-07-16 02:02:30|45140.1|45120.1|45137.6|45117.6|45140.8|45120.8|45137.6|45117.6|0
1721095360000|2024-07-16 02:02:40|45135.8|45115.8|45137.6|45117.6|45137.6|45117.6|45135.8|45115.8|1
1721095370000|2024-07-16 02:02:50|45140.1|45120.1|45137.6|45117.6|45140.8|45120.8|45137.6|45117.6|1
1721095380000|2024-07-16 02:03:00|45135.8|45115.8|45130.8|45110.8|45137.6|45117.6|45130.8|45110.8|5
1721095390000|2024-07-16 02:03:10|45130.1|45110.1|45130.8|45110.8|45130.8|45110.8|45127.6|45107.6|0
1721095400000|2024-07-16 02:03:20|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|0
1721095410000|2024-07-16 02:03:30|45133.3|45113.3|45134.4|45114.4|45134.4|45114.4|45132.6|45112.6|0
1721095420000|2024-07-16 02:03:40|45134|45114|45122.6|45102.6|45134|45114|45122.6|45102.6|3
1721095430000|2024-07-16 02:03:50|45125.1|45105.1|45130.1|45110.1|45130.1|45110.1|45125.1|45105.1|0
1721095440000|2024-07-16 02:04:00|45126.5|45106.5|45130.8|45110.8|45130.8|45110.8|45126.5|45106.5|0
1721095450000|2024-07-16 02:04:10|45125.8|45105.8|45125.8|45105.8|45130.8|45110.8|45125.8|45105.8|0
1721095460000|2024-07-16 02:04:20|45127.6|45107.6|45130.8|45110.8|45130.8|45110.8|45127.6|45107.6|0
1721095470000|2024-07-16 02:04:30|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|1
1721095490000|2024-07-16 02:04:50|45127.6|45107.6|45132.6|45112.6|45132.6|45112.6|45125.8|45105.8|7
1721095510000|2024-07-16 02:05:10|45134.4|45114.4|45135.8|45115.8|45135.8|45115.8|45132.6|45112.6|0
1721095540000|2024-07-16 02:05:40|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|7
1721095550000|2024-07-16 02:05:50|45142.6|45122.6|45145.8|45125.8|45145.8|45125.8|45142.6|45122.6|5
1721095560000|2024-07-16 02:06:00|45147.6|45127.6|45125.8|45105.8|45147.6|45127.6|45125.8|45105.8|10
1721095570000|2024-07-16 02:06:10|45127.6|45107.6|45125.8|45105.8|45127.6|45107.6|45123.3|45103.3|1
1721095580000|2024-07-16 02:06:20|45127.6|45107.6|45122.6|45102.6|45127.6|45107.6|45122.6|45102.6|0
1721095590000|2024-07-16 02:06:30|45123.3|45103.3|45122.6|45102.6|45123.3|45103.3|45122.6|45102.6|11
1721095600000|2024-07-16 02:06:40|45120.8|45100.8|45115.8|45095.8|45120.8|45100.8|45115.8|45095.8|0
1721095610000|2024-07-16 02:06:50|45115.1|45095.1|45112.6|45092.6|45115.8|45095.8|45112.6|45092.6|0
1721095620000|2024-07-16 02:07:00|45114.4|45094.4|45110.8|45090.8|45115.8|45095.8|45110.8|45090.8|7
1721095630000|2024-07-16 02:07:10|45107.6|45087.6|45105.8|45085.8|45107.6|45087.6|45105.1|45085.1|0
1721095640000|2024-07-16 02:07:20|45107.6|45087.6|45105.8|45085.8|45107.6|45087.6|45105.8|45085.8|0
1721095650000|2024-07-16 02:07:30|45107.6|45087.6|45105.8|45085.8|45110.1|45090.1|45105.8|45085.8|1
1721095660000|2024-07-16 02:07:40|45107.6|45087.6|45105.8|45085.8|45107.6|45087.6|45105.8|45085.8|1
1721095670000|2024-07-16 02:07:50|45104|45084|45099.4|45079.4|45104|45084|45099.4|45079.4|1
1721095680000|2024-07-16 02:08:00|45101.1|45081.1|45099.4|45079.4|45102.6|45082.6|45095.8|45075.8|4
1721095690000|2024-07-16 02:08:10|45100.8|45080.8|45105.8|45085.8|45107.6|45087.6|45100.1|45080.1|3
1721095700000|2024-07-16 02:08:20|45107.6|45087.6|45105.8|45085.8|45107.6|45087.6|45105.8|45085.8|0
1721095710000|2024-07-16 02:08:30|45107.6|45087.6|45110.1|45090.1|45110.1|45090.1|45107.6|45087.6|3
1721095720000|2024-07-16 02:08:40|45115.1|45095.1|45120.8|45100.8|45120.8|45100.8|45115.1|45095.1|2
1721095730000|2024-07-16 02:08:50|45123.3|45103.3|45129.4|45109.4|45129.4|45109.4|45122.6|45102.6|7
1721095740000|2024-07-16 02:09:00|45132.6|45112.6|45142.6|45122.6|45142.6|45122.6|45132.6|45112.6|5
1721095750000|2024-07-16 02:09:10|45140.8|45120.8|45140.1|45120.1|45140.8|45120.8|45139.4|45119.4|4
1721095760000|2024-07-16 02:09:20|45139.4|45119.4|45140.1|45120.1|45143.6|45123.6|45137.6|45117.6|0
1721095770000|2024-07-16 02:09:30|45139.4|45119.4|45139.4|45119.4|45139.4|45119.4|45139.4|45119.4|0
1721095780000|2024-07-16 02:09:40|45141.9|45121.9|45143.6|45123.6|45144.4|45124.4|45139.4|45119.4|2
1721095790000|2024-07-16 02:09:50|45144.4|45124.4|45156.9|45136.9|45156.9|45136.9|45143.6|45123.6|13
1721095800000|2024-07-16 02:10:00|45158.6|45138.6|45157.9|45137.9|45160.4|45140.4|45156.1|45136.1|4
1721095810000|2024-07-16 02:10:10|45158.6|45138.6|45162.6|45142.6|45162.6|45142.6|45158.6|45138.6|7
1721095820000|2024-07-16 02:10:20|45161.9|45141.9|45158.6|45138.6|45161.9|45141.9|45156.9|45136.9|1
1721095840000|2024-07-16 02:10:40|45160.4|45140.4|45163.6|45143.6|45165.4|45145.4|45160.4|45140.4|2
1721095850000|2024-07-16 02:10:50|45161.9|45141.9|45161.9|45141.9|45164.4|45144.4|45161.9|45141.9|1
1721095860000|2024-07-16 02:11:00|45160.1|45140.1|45159.4|45139.4|45163.6|45143.6|45158.6|45138.6|2
1721095870000|2024-07-16 02:11:10|45158.6|45138.6|45156.1|45136.1|45158.6|45138.6|45156.1|45136.1|1
1721095880000|2024-07-16 02:11:20|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|0
1721095890000|2024-07-16 02:11:30|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|3
1721095900000|2024-07-16 02:11:40|45157.9|45137.9|45156.1|45136.1|45157.9|45137.9|45156.1|45136.1|0
1721095910000|2024-07-16 02:11:50|45154.4|45134.4|45151.9|45131.9|45154.4|45134.4|45151.9|45131.9|0
1721095920000|2024-07-16 02:12:00|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45150.8|45130.8|1
1721095930000|2024-07-16 02:12:10|45151.9|45131.9|45149.4|45129.4|45152.6|45132.6|45149.4|45129.4|0
1721095940000|2024-07-16 02:12:20|45148.6|45128.6|45151.9|45131.9|45151.9|45131.9|45148.6|45128.6|2
1721095950000|2024-07-16 02:12:30|45152.6|45132.6|45149.4|45129.4|45152.6|45132.6|45149.4|45129.4|0
1721095960000|2024-07-16 02:12:40|45147.6|45127.6|45151.9|45131.9|45151.9|45131.9|45147.6|45127.6|1
1721095970000|2024-07-16 02:12:50|45153.6|45133.6|45156.9|45136.9|45156.9|45136.9|45153.6|45133.6|0
1721095980000|2024-07-16 02:13:00|45155.1|45135.1|45154.4|45134.4|45159.4|45139.4|45154.4|45134.4|1
1721095990000|2024-07-16 02:13:10|45155.1|45135.1|45154.4|45134.4|45156.1|45136.1|45154.4|45134.4|0
1721096000000|2024-07-16 02:13:20|45152.6|45132.6|45151.9|45131.9|45154.4|45134.4|45151.9|45131.9|0
1721096010000|2024-07-16 02:13:30|45152.6|45132.6|45150.1|45130.1|45152.6|45132.6|45150.1|45130.1|2
1721096020000|2024-07-16 02:13:40|45146.5|45126.5|45145.1|45125.1|45146.5|45126.5|45145.1|45125.1|0
1721096030000|2024-07-16 02:13:50|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|0
1721096040000|2024-07-16 02:14:00|45144.4|45124.4|45149.4|45129.4|45149.4|45129.4|45144.4|45124.4|0
1721096050000|2024-07-16 02:14:10|45147.6|45127.6|45145.8|45125.8|45149.4|45129.4|45145.8|45125.8|6
1721096060000|2024-07-16 02:14:20|45147.6|45127.6|45149.4|45129.4|45150.1|45130.1|45147.6|45127.6|0
1721096070000|2024-07-16 02:14:30|45145.8|45125.8|45150.8|45130.8|45150.8|45130.8|45145.8|45125.8|1
1721096080000|2024-07-16 02:14:40|45150.1|45130.1|45145.8|45125.8|45150.8|45130.8|45145.8|45125.8|1
1721096090000|2024-07-16 02:14:50|45144|45124|45140.8|45120.8|45145.8|45125.8|45140.8|45120.8|4
1721096100000|2024-07-16 02:15:00|45139|45119|45140.8|45120.8|45142.6|45122.6|45136.5|45116.5|1
1721096110000|2024-07-16 02:15:10|45140.1|45120.1|45140.8|45120.8|45140.8|45120.8|45140.1|45120.1|0
1721096120000|2024-07-16 02:15:20|45142.6|45122.6|45137.6|45117.6|45142.6|45122.6|45137.6|45117.6|0
1721096130000|2024-07-16 02:15:30|||||||||1
1721096140000|2024-07-16 02:15:40|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1721096150000|2024-07-16 02:15:50|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|1
1721096170000|2024-07-16 02:16:10|45143.3|45123.3|45140.8|45120.8|45143.3|45123.3|45140.8|45120.8|1
1721096180000|2024-07-16 02:16:20|45139|45119|45145.8|45125.8|45145.8|45125.8|45138.3|45118.3|4
1721096200000|2024-07-16 02:16:40|45149.4|45129.4|45150.8|45130.8|45150.8|45130.8|45149.4|45129.4|0
1721096220000|2024-07-16 02:17:00|||||||||2
1721096230000|2024-07-16 02:17:10|45154.4|45134.4|45155.8|45135.8|45155.8|45135.8|45154.4|45134.4|1
1721096240000|2024-07-16 02:17:20|45158.3|45138.3|45155.8|45135.8|45158.3|45138.3|45155.8|45135.8|0
1721096260000|2024-07-16 02:17:40|45155.1|45135.1|45150.8|45130.8|45155.1|45135.1|45150.8|45130.8|2
1721096280000|2024-07-16 02:18:00|45150.1|45130.1|45150.1|45130.1|45150.8|45130.8|45150.1|45130.1|0
1721096290000|2024-07-16 02:18:10|||||||||1
1721096300000|2024-07-16 02:18:20|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|0
1721096310000|2024-07-16 02:18:30|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|1
1721096340000|2024-07-16 02:19:00|45153.3|45133.3|45155.8|45135.8|45157.6|45137.6|45153.3|45133.3|1
1721096370000|2024-07-16 02:19:30|45155.1|45135.1|45153.3|45133.3|45155.1|45135.1|45152.6|45132.6|2
1721096380000|2024-07-16 02:19:40|45152.6|45132.6|45150.8|45130.8|45152.6|45132.6|45150.8|45130.8|1
1721096390000|2024-07-16 02:19:50|45152.6|45132.6|45150.8|45130.8|45152.6|45132.6|45150.8|45130.8|3
1721096400000|2024-07-16 02:20:00|45152.6|45132.6|45150.8|45130.8|45152.6|45132.6|45150.8|45130.8|0
1721096410000|2024-07-16 02:20:10|45152.6|45132.6|45152.6|45132.6|45153.3|45133.3|45152.6|45132.6|0
1721096420000|2024-07-16 02:20:20|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45152.6|45132.6|0
1721096430000|2024-07-16 02:20:30|45152.6|45132.6|45148.3|45128.3|45152.6|45132.6|45148.3|45128.3|2
1721096440000|2024-07-16 02:20:40|45147.6|45127.6|45145.8|45125.8|45147.6|45127.6|45145.8|45125.8|3
1721096450000|2024-07-16 02:20:50|45144|45124|45144|45124|45144|45124|45144|45124|1
1721096460000|2024-07-16 02:21:00|45142.3|45122.3|45141.5|45121.5|45142.3|45122.3|45141.5|45121.5|1
1721096470000|2024-07-16 02:21:10|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1721096490000|2024-07-16 02:21:30|45142.6|45122.6|45143.3|45123.3|45143.3|45123.3|45142.6|45122.6|0
1721096510000|2024-07-16 02:21:50|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|1
1721096520000|2024-07-16 02:22:00|45144|45124|45143.3|45123.3|45144|45124|45142.6|45122.6|3
1721096540000|2024-07-16 02:22:20|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|0
1721096550000|2024-07-16 02:22:30|45143.3|45123.3|45142.6|45122.6|45143.3|45123.3|45140.8|45120.8|2
1721096560000|2024-07-16 02:22:40|45143.3|45123.3|45140.8|45120.8|45143.3|45123.3|45140.8|45120.8|0
1721096570000|2024-07-16 02:22:50|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|0
1721096580000|2024-07-16 02:23:00|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|2
1721096590000|2024-07-16 02:23:10|45137.6|45117.6|45140.8|45120.8|45140.8|45120.8|45137.6|45117.6|0
1721096600000|2024-07-16 02:23:20|45142.6|45122.6|45145.1|45125.1|45145.1|45125.1|45142.6|45122.6|3
1721096610000|2024-07-16 02:23:30|45146.9|45126.9|45147.6|45127.6|45149.4|45129.4|45146.9|45126.9|3
1721096620000|2024-07-16 02:23:40|45145.8|45125.8|45150.8|45130.8|45150.8|45130.8|45145.8|45125.8|0
1721096640000|2024-07-16 02:24:00|45152.6|45132.6|45150.8|45130.8|45152.6|45132.6|45150.8|45130.8|0
1721096650000|2024-07-16 02:24:10|45149|45129|45147.6|45127.6|45149|45129|45145.8|45125.8|0
1721096660000|2024-07-16 02:24:20|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|0
1721096670000|2024-07-16 02:24:30|45145.1|45125.1|45145.8|45125.8|45145.8|45125.8|45145.1|45125.1|0
1721096690000|2024-07-16 02:24:50|45147.6|45127.6|45150.8|45130.8|45150.8|45130.8|45147.6|45127.6|0
1721096700000|2024-07-16 02:25:00|45149|45129|45147.6|45127.6|45149|45129|45147.6|45127.6|0
1721096710000|2024-07-16 02:25:10|45145.8|45125.8|45145.8|45125.8|45147.6|45127.6|45145.8|45125.8|0
1721096720000|2024-07-16 02:25:20|45147.6|45127.6|45145.8|45125.8|45150.8|45130.8|45145.8|45125.8|0
1721096740000|2024-07-16 02:25:40|45148.3|45128.3|45150.8|45130.8|45150.8|45130.8|45148.3|45128.3|0
1721096760000|2024-07-16 02:26:00|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|45152.6|45132.6|0
1721096780000|2024-07-16 02:26:20|45153.3|45133.3|45150.8|45130.8|45155.8|45135.8|45150.8|45130.8|0
1721096790000|2024-07-16 02:26:30|45152.6|45132.6|45150.8|45130.8|45155.8|45135.8|45150.8|45130.8|0
1721096810000|2024-07-16 02:26:50|||||||||1
1721096840000|2024-07-16 02:27:20|45149|45129|45150.8|45130.8|45150.8|45130.8|45148.3|45128.3|0
1721096850000|2024-07-16 02:27:30|45152.6|45132.6|45158.3|45138.3|45160.1|45140.1|45152.6|45132.6|0
1721096860000|2024-07-16 02:27:40|45157.6|45137.6|45155.8|45135.8|45157.6|45137.6|45155.8|45135.8|2
1721096890000|2024-07-16 02:28:10|45157.6|45137.6|45160.8|45140.8|45160.8|45140.8|45157.6|45137.6|0
1721096900000|2024-07-16 02:28:20|45159|45139|45160.8|45140.8|45160.8|45140.8|45158.3|45138.3|0
1721096910000|2024-07-16 02:28:30|45160.1|45140.1|45160.8|45140.8|45160.8|45140.8|45158.3|45138.3|1
1721096930000|2024-07-16 02:28:50|45160.1|45140.1|45157.6|45137.6|45160.1|45140.1|45157.6|45137.6|2
1721096950000|2024-07-16 02:29:10|45155.8|45135.8|45160.1|45140.1|45160.1|45140.1|45155.8|45135.8|0
1721096960000|2024-07-16 02:29:20|45160.8|45140.8|45155.8|45135.8|45160.8|45140.8|45155.8|45135.8|0
1721096970000|2024-07-16 02:29:30|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|0
1721097000000|2024-07-16 02:30:00|45158.3|45138.3|45175.8|45155.8|45176.5|45156.5|45158.3|45138.3|26
1721097010000|2024-07-16 02:30:10|45178.3|45158.3|45178.3|45158.3|45180.8|45160.8|45175.8|45155.8|3
1721097020000|2024-07-16 02:30:20|45179|45159|45175.8|45155.8|45180.8|45160.8|45175.8|45155.8|3
1721097030000|2024-07-16 02:30:30|45173.3|45153.3|45172.6|45152.6|45173.3|45153.3|45170.8|45150.8|0
1721097040000|2024-07-16 02:30:40|45173.3|45153.3|45175.8|45155.8|45175.8|45155.8|45170.8|45150.8|2
1721097050000|2024-07-16 02:30:50|45176.5|45156.5|45180.1|45160.1|45181.9|45161.9|45175.8|45155.8|2
1721097060000|2024-07-16 02:31:00|45181.9|45161.9|45176.9|45156.9|45182.6|45162.6|45176.9|45156.9|3
1721097070000|2024-07-16 02:31:10|45177.6|45157.6|45180.1|45160.1|45180.1|45160.1|45175.8|45155.8|1
1721097080000|2024-07-16 02:31:20|45179.4|45159.4|45180.8|45160.8|45180.8|45160.8|45177.6|45157.6|4
1721097090000|2024-07-16 02:31:30|45179.4|45159.4|45180.8|45160.8|45180.8|45160.8|45175.8|45155.8|4
1721097100000|2024-07-16 02:31:40|45180.1|45160.1|45177.6|45157.6|45180.8|45160.8|45177.6|45157.6|1
1721097110000|2024-07-16 02:31:50|45180.8|45160.8|45177.6|45157.6|45180.8|45160.8|45177.6|45157.6|2
1721097120000|2024-07-16 02:32:00|45179.4|45159.4|45185.8|45165.8|45187.6|45167.6|45179.4|45159.4|10
1721097130000|2024-07-16 02:32:10|45186.5|45166.5|45187.6|45167.6|45190.8|45170.8|45186.5|45166.5|3
1721097140000|2024-07-16 02:32:20|45189.4|45169.4|45187.6|45167.6|45190.1|45170.1|45187.6|45167.6|0
1721097150000|2024-07-16 02:32:30|45185.1|45165.1|45185.1|45165.1|45185.1|45165.1|45185.1|45165.1|1
1721097160000|2024-07-16 02:32:40|45184.4|45164.4|45181.1|45161.1|45184.4|45164.4|45181.1|45161.1|0
1721097170000|2024-07-16 02:32:50|45179.4|45159.4|45180.8|45160.8|45180.8|45160.8|45177.6|45157.6|0
1721097180000|2024-07-16 02:33:00|45182.6|45162.6|45182.6|45162.6|45182.6|45162.6|45180.8|45160.8|0
1721097190000|2024-07-16 02:33:10|45180.8|45160.8|45182.6|45162.6|45182.6|45162.6|45177.6|45157.6|1
1721097200000|2024-07-16 02:33:20|45180.8|45160.8|45177.6|45157.6|45182.6|45162.6|45177.6|45157.6|4
1721097210000|2024-07-16 02:33:30|45178.3|45158.3|45180.1|45160.1|45180.1|45160.1|45177.6|45157.6|1
1721097220000|2024-07-16 02:33:40|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|0
1721097230000|2024-07-16 02:33:50|45174|45154|45177.6|45157.6|45177.6|45157.6|45173.3|45153.3|4
1721097240000|2024-07-16 02:34:00|45179.4|45159.4|45184.4|45164.4|45184.4|45164.4|45177.6|45157.6|6
1721097250000|2024-07-16 02:34:10|45182.6|45162.6|45180.8|45160.8|45182.6|45162.6|45177.3|45157.3|0
1721097260000|2024-07-16 02:34:20|45180.1|45160.1|45177.6|45157.6|45180.8|45160.8|45177.6|45157.6|1
1721097270000|2024-07-16 02:34:30|45175.8|45155.8|45177.6|45157.6|45177.6|45157.6|45175.1|45155.1|1
1721097280000|2024-07-16 02:34:40|45178.3|45158.3|45180.8|45160.8|45180.8|45160.8|45177.6|45157.6|0
1721097290000|2024-07-16 02:34:50|45179.4|45159.4|45179.4|45159.4|45182.6|45162.6|45179.4|45159.4|2
1721097300000|2024-07-16 02:35:00|45177.6|45157.6|45175.8|45155.8|45179.4|45159.4|45175.8|45155.8|2
1721097310000|2024-07-16 02:35:10|45177.6|45157.6|45175.8|45155.8|45179.4|45159.4|45175.8|45155.8|3
1721097320000|2024-07-16 02:35:20|45177.6|45157.6|45182.6|45162.6|45182.6|45162.6|45177.6|45157.6|2
1721097330000|2024-07-16 02:35:30|45180.8|45160.8|45177.3|45157.3|45180.8|45160.8|45177.3|45157.3|1
1721097340000|2024-07-16 02:35:40|45175.8|45155.8|45172.6|45152.6|45175.8|45155.8|45172.6|45152.6|2
1721097350000|2024-07-16 02:35:50|45169.4|45149.4|45170.8|45150.8|45172.6|45152.6|45167.6|45147.6|1
1721097360000|2024-07-16 02:36:00|45170.1|45150.1|45169.4|45149.4|45170.1|45150.1|45169.4|45149.4|0
1721097380000|2024-07-16 02:36:20|45170.1|45150.1|45169.4|45149.4|45170.1|45150.1|45169.4|45149.4|0
1721097400000|2024-07-16 02:36:40|45170.8|45150.8|45170.8|45150.8|45170.8|45150.8|45170.1|45150.1|1
1721097410000|2024-07-16 02:36:50|45170.1|45150.1|45170.1|45150.1|45170.1|45150.1|45170.1|45150.1|0
1721097420000|2024-07-16 02:37:00|45169.4|45149.4|45167.6|45147.6|45170.8|45150.8|45167.6|45147.6|0
1721097440000|2024-07-16 02:37:20|45166.1|45146.1|45166.1|45146.1|45166.1|45146.1|45166.1|45146.1|2
1721097450000|2024-07-16 02:37:30|45166.9|45146.9|45175.1|45155.1|45175.1|45155.1|45166.9|45146.9|3
1721097460000|2024-07-16 02:37:40|45174.4|45154.4|45172.6|45152.6|45174.4|45154.4|45172.6|45152.6|2
1721097470000|2024-07-16 02:37:50|||||||||2
1721097480000|2024-07-16 02:38:00|45171.9|45151.9|45163.6|45143.6|45171.9|45151.9|45163.6|45143.6|5
1721097490000|2024-07-16 02:38:10|45164.4|45144.4|45160.1|45140.1|45164.4|45144.4|45159.4|45139.4|0
1721097500000|2024-07-16 02:38:20|45161.9|45141.9|45159.4|45139.4|45161.9|45141.9|45159.4|45139.4|0
1721097510000|2024-07-16 02:38:30|45157.6|45137.6|45155.1|45135.1|45159.4|45139.4|45155.1|45135.1|3
1721097520000|2024-07-16 02:38:40|45153.3|45133.3|45150.1|45130.1|45153.3|45133.3|45148.3|45128.3|2
1721097530000|2024-07-16 02:38:50|45150.8|45130.8|45147.6|45127.6|45150.8|45130.8|45147.6|45127.6|0
1721097540000|2024-07-16 02:39:00|45149.4|45129.4|45147.6|45127.6|45149.4|45129.4|45147.6|45127.6|0
1721097550000|2024-07-16 02:39:10|45149.4|45129.4|45150.8|45130.8|45150.8|45130.8|45149.4|45129.4|3
1721097560000|2024-07-16 02:39:20|45154.4|45134.4|45161.9|45141.9|45162.9|45142.9|45154.4|45134.4|0
1721097570000|2024-07-16 02:39:30|45163.6|45143.6|45169.4|45149.4|45169.4|45149.4|45163.6|45143.6|1
1721097580000|2024-07-16 02:39:40|45171.1|45151.1|45170.1|45150.1|45171.1|45151.1|45169.4|45149.4|1
1721097590000|2024-07-16 02:39:50|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|3
1721097600000|2024-07-16 02:40:00|45167.6|45147.6|45161.9|45141.9|45170.1|45150.1|45161.9|45141.9|1
1721097610000|2024-07-16 02:40:10|45160.1|45140.1|45157.6|45137.6|45161.9|45141.9|45157.6|45137.6|0
1721097620000|2024-07-16 02:40:20|45159.4|45139.4|45155.8|45135.8|45160.1|45140.1|45155.8|45135.8|0
1721097630000|2024-07-16 02:40:30|45155.1|45135.1|45154.4|45134.4|45155.1|45135.1|45153.3|45133.3|0
1721097640000|2024-07-16 02:40:40|45152.6|45132.6|45154.4|45134.4|45155.1|45135.1|45150.8|45130.8|0
1721097650000|2024-07-16 02:40:50|45152.6|45132.6|45150.1|45130.1|45154.4|45134.4|45150.1|45130.1|0
1721097660000|2024-07-16 02:41:00|45149.4|45129.4|45142.6|45122.6|45149.4|45129.4|45142.6|45122.6|3
1721097670000|2024-07-16 02:41:10|45140.8|45120.8|45142.6|45122.6|45142.6|45122.6|45140.8|45120.8|0
1721097680000|2024-07-16 02:41:20|45145.1|45125.1|45146.9|45126.9|45146.9|45126.9|45145.1|45125.1|0
1721097690000|2024-07-16 02:41:30|45148.6|45128.6|45150.1|45130.1|45151.9|45131.9|45148.6|45128.6|1
1721097700000|2024-07-16 02:41:40|45150.8|45130.8|45149.4|45129.4|45152.6|45132.6|45149.4|45129.4|2
1721097710000|2024-07-16 02:41:50|45150.1|45130.1|45155.1|45135.1|45155.1|45135.1|45150.1|45130.1|0
1721097720000|2024-07-16 02:42:00|45154.4|45134.4|45155.1|45135.1|45155.1|45135.1|45154.4|45134.4|1
1721097730000|2024-07-16 02:42:10|45155.8|45135.8|45159.4|45139.4|45159.4|45139.4|45155.8|45135.8|0
1721097740000|2024-07-16 02:42:20|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|0
1721097760000|2024-07-16 02:42:40|45165.1|45145.1|45165.1|45145.1|45165.8|45145.8|45165.1|45145.1|0
1721097770000|2024-07-16 02:42:50|45167.6|45147.6|45171.9|45151.9|45171.9|45151.9|45167.6|45147.6|3
1721097780000|2024-07-16 02:43:00|45173.6|45153.6|45179.4|45159.4|45179.4|45159.4|45173.6|45153.6|2
1721097790000|2024-07-16 02:43:10|45181.9|45161.9|45181.9|45161.9|45181.9|45161.9|45181.9|45161.9|2
1721097800000|2024-07-16 02:43:20|45183.6|45163.6|45181.9|45161.9|45184.4|45164.4|45181.9|45161.9|2
1721097810000|2024-07-16 02:43:30|45180.1|45160.1|45174.4|45154.4|45180.1|45160.1|45174.4|45154.4|0
1721097820000|2024-07-16 02:43:40|45170.1|45150.1|45168.6|45148.6|45170.1|45150.1|45168.6|45148.6|3
1721097830000|2024-07-16 02:43:50|45167.9|45147.9|45169.4|45149.4|45169.4|45149.4|45167.9|45147.9|0
1721097840000|2024-07-16 02:44:00|45165.1|45145.1|45170.1|45150.1|45170.1|45150.1|45165.1|45145.1|5
1721097850000|2024-07-16 02:44:10|45170.8|45150.8|45172.6|45152.6|45172.6|45152.6|45170.8|45150.8|0
1721097860000|2024-07-16 02:44:20|45174.4|45154.4|45174.4|45154.4|45178.6|45158.6|45174.4|45154.4|6
1721097870000|2024-07-16 02:44:30|45170.8|45150.8|45170.1|45150.1|45174.4|45154.4|45170.1|45150.1|0
1721097880000|2024-07-16 02:44:40|45171.9|45151.9|45169.4|45149.4|45173.6|45153.6|45169.4|45149.4|0
1721097890000|2024-07-16 02:44:50|45168.6|45148.6|45165.1|45145.1|45169.4|45149.4|45165.1|45145.1|1
1721097900000|2024-07-16 02:45:00|45166.9|45146.9|45171.1|45151.1|45171.1|45151.1|45166.9|45146.9|1
1721097910000|2024-07-16 02:45:10|45174.4|45154.4|45186.9|45166.9|45186.9|45166.9|45174.4|45154.4|2
1721097920000|2024-07-16 02:45:20|45187.6|45167.6|45186.9|45166.9|45187.6|45167.6|45186.9|45166.9|3
1721097930000|2024-07-16 02:45:30|45187.6|45167.6|45191.9|45171.9|45191.9|45171.9|45187.6|45167.6|2
1721097940000|2024-07-16 02:45:40|45193.6|45173.6|45193.6|45173.6|45193.6|45173.6|45193.6|45173.6|0
1721097960000|2024-07-16 02:46:00|45194.4|45174.4|45196.1|45176.1|45196.1|45176.1|45194.4|45174.4|0
1721097970000|2024-07-16 02:46:10|45196.9|45176.9|45201.1|45181.1|45201.1|45181.1|45196.9|45176.9|3
1721097980000|2024-07-16 02:46:20|45203.6|45183.6|45202.9|45182.9|45203.6|45183.6|45201.1|45181.1|5
1721097990000|2024-07-16 02:46:30|45203.6|45183.6|45204.4|45184.4|45204.4|45184.4|45201.1|45181.1|1
1721098000000|2024-07-16 02:46:40|45203.6|45183.6|45204.4|45184.4|45204.4|45184.4|45203.6|45183.6|5
1721098010000|2024-07-16 02:46:50|45206.9|45186.9|45205.1|45185.1|45206.9|45186.9|45205.1|45185.1|2
1721098020000|2024-07-16 02:47:00|45206.9|45186.9|45210.8|45190.8|45210.8|45190.8|45206.9|45186.9|6
1721098030000|2024-07-16 02:47:10|45212.6|45192.6|45225.8|45205.8|45225.8|45205.8|45212.6|45192.6|9
1721098040000|2024-07-16 02:47:20|45227.6|45207.6|45224.4|45204.4|45227.6|45207.6|45222.6|45202.6|5
1721098050000|2024-07-16 02:47:30|45225.8|45205.8|45223.3|45203.3|45225.8|45205.8|45220.8|45200.8|2
1721098060000|2024-07-16 02:47:40|45222.6|45202.6|45222.6|45202.6|45223.3|45203.3|45222.6|45202.6|0
1721098070000|2024-07-16 02:47:50|45218.3|45198.3|45222.6|45202.6|45222.6|45202.6|45218.3|45198.3|7
1721098080000|2024-07-16 02:48:00|45224.4|45204.4|45225.1|45205.1|45227.6|45207.6|45224.4|45204.4|2
1721098090000|2024-07-16 02:48:10|45223.3|45203.3|45220.8|45200.8|45223.3|45203.3|45220.8|45200.8|1
1721098100000|2024-07-16 02:48:20|45219|45199|45220.8|45200.8|45220.8|45200.8|45219|45199|1
1721098110000|2024-07-16 02:48:30|45220.1|45200.1|45220.8|45200.8|45220.8|45200.8|45220.1|45200.1|0
1721098120000|2024-07-16 02:48:40|45221.5|45201.5|45222.6|45202.6|45223.3|45203.3|45221.5|45201.5|4
1721098130000|2024-07-16 02:48:50|45225.8|45205.8|45227.6|45207.6|45227.6|45207.6|45225.8|45205.8|0
1721098140000|2024-07-16 02:49:00|45231.1|45211.1|45234.4|45214.4|45234.4|45214.4|45231.1|45211.1|14
1721098150000|2024-07-16 02:49:10|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|45230.1|45210.1|4
1721098160000|2024-07-16 02:49:20|45231.9|45211.9|45230.8|45210.8|45232.6|45212.6|45229.4|45209.4|12
1721098170000|2024-07-16 02:49:30|45230.1|45210.1|45232.6|45212.6|45234.4|45214.4|45230.1|45210.1|0
1721098180000|2024-07-16 02:49:40|45234.4|45214.4|45232.6|45212.6|45234.4|45214.4|45232.6|45212.6|0
1721098190000|2024-07-16 02:49:50|45234.4|45214.4|45235.1|45215.1|45235.1|45215.1|45234.4|45214.4|4
1721098200000|2024-07-16 02:50:00|||||||||5
1721098210000|2024-07-16 02:50:10|45236.9|45216.9|45234.4|45214.4|45236.9|45216.9|45234.4|45214.4|7
1721098220000|2024-07-16 02:50:20|45232.6|45212.6|45234.4|45214.4|45234.4|45214.4|45231.9|45211.9|0
1721098230000|2024-07-16 02:50:30|45235.1|45215.1|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|4
1721098240000|2024-07-16 02:50:40|45237.6|45217.6|45232.6|45212.6|45237.6|45217.6|45232.6|45212.6|7
1721098250000|2024-07-16 02:50:50|45228.3|45208.3|45229.4|45209.4|45229.4|45209.4|45227.6|45207.6|0
1721098260000|2024-07-16 02:51:00|45230.1|45210.1|45229.4|45209.4|45230.1|45210.1|45229.4|45209.4|0
1721098270000|2024-07-16 02:51:10|45230.1|45210.1|45232.6|45212.6|45232.6|45212.6|45230.1|45210.1|2
1721098280000|2024-07-16 02:51:20|45234.4|45214.4|45234.4|45214.4|45235.1|45215.1|45234.4|45214.4|2
1721098290000|2024-07-16 02:51:30|45231.9|45211.9|45233.6|45213.6|45233.6|45213.6|45231.1|45211.1|0
1721098300000|2024-07-16 02:51:40|45234.4|45214.4|45236.1|45216.1|45236.1|45216.1|45234.4|45214.4|0
1721098310000|2024-07-16 02:51:50|45232.9|45212.9|45236.1|45216.1|45236.1|45216.1|45232.9|45212.9|1
1721098320000|2024-07-16 02:52:00|45236.9|45216.9|45238.6|45218.6|45238.6|45218.6|45236.1|45216.1|2
1721098330000|2024-07-16 02:52:10|45237.9|45217.9|45237.9|45217.9|45238.6|45218.6|45237.9|45217.9|0
1721098340000|2024-07-16 02:52:20|45233.6|45213.6|45232.9|45212.9|45233.6|45213.6|45232.9|45212.9|2
1721098350000|2024-07-16 02:52:30|45227.9|45207.9|45224.7|45204.7|45227.9|45207.9|45222.9|45202.9|7
1721098360000|2024-07-16 02:52:40|45222.2|45202.2|45222.2|45202.2|45224|45204|45222.2|45202.2|0
1721098370000|2024-07-16 02:52:50|45221.5|45201.5|45224.7|45204.7|45224.7|45204.7|45221.5|45201.5|1
1721098380000|2024-07-16 02:53:00|45224|45204|45219.7|45199.7|45224|45204|45219.7|45199.7|2
1721098390000|2024-07-16 02:53:10|45219|45199|45212.9|45192.9|45219.7|45199.7|45212.9|45192.9|4
1721098400000|2024-07-16 02:53:20|45211.1|45191.1|45209.7|45189.7|45212.9|45192.9|45209.7|45189.7|3
1721098410000|2024-07-16 02:53:30|45207.9|45187.9|45209.7|45189.7|45212.2|45192.2|45207.9|45187.9|5
1721098430000|2024-07-16 02:53:50|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|0
1721098440000|2024-07-16 02:54:00|45208.6|45188.6|45207.9|45187.9|45208.6|45188.6|45207.9|45187.9|2
1721098450000|2024-07-16 02:54:10|45210.4|45190.4|45207.9|45187.9|45210.4|45190.4|45207.9|45187.9|0
1721098460000|2024-07-16 02:54:20|45206.1|45186.1|45200.4|45180.4|45206.1|45186.1|45198.6|45178.6|3
1721098470000|2024-07-16 02:54:30|45201.1|45181.1|45202.9|45182.9|45202.9|45182.9|45201.1|45181.1|1
1721098480000|2024-07-16 02:54:40|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45202.9|45182.9|1
1721098490000|2024-07-16 02:54:50|45205.4|45185.4|45207.9|45187.9|45208.6|45188.6|45205.4|45185.4|3
1721098500000|2024-07-16 02:55:00|45210.4|45190.4|45215.4|45195.4|45215.4|45195.4|45210.4|45190.4|13
1721098510000|2024-07-16 02:55:10|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|6
1721098520000|2024-07-16 02:55:20|45211.5|45191.5|45209.7|45189.7|45211.5|45191.5|45209.7|45189.7|0
1721098530000|2024-07-16 02:55:30|45211.5|45191.5|45206.1|45186.1|45211.5|45191.5|45206.1|45186.1|1
1721098540000|2024-07-16 02:55:40|45205.4|45185.4|45195.4|45175.4|45205.4|45185.4|45195.4|45175.4|0
1721098550000|2024-07-16 02:55:50|45197.2|45177.2|45193.6|45173.6|45197.9|45177.9|45193.6|45173.6|0
1721098560000|2024-07-16 02:56:00|45192.9|45172.9|45191.5|45171.5|45197.2|45177.2|45191.5|45171.5|7
1721098570000|2024-07-16 02:56:10|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|8
1721098580000|2024-07-16 02:56:20|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45189.7|45169.7|1
1721098590000|2024-07-16 02:56:30|45190.4|45170.4|45191.1|45171.1|45191.1|45171.1|45190.4|45170.4|0
1721098600000|2024-07-16 02:56:40|45190.4|45170.4|45187.9|45167.9|45190.4|45170.4|45187.9|45167.9|0
1721098610000|2024-07-16 02:56:50|45189.7|45169.7|45192.9|45172.9|45192.9|45172.9|45187.9|45167.9|2
1721098620000|2024-07-16 02:57:00|45194.7|45174.7|45197.9|45177.9|45199.4|45179.4|45194.7|45174.7|1
1721098630000|2024-07-16 02:57:10|45195.4|45175.4|45197.9|45177.9|45197.9|45177.9|45195.4|45175.4|2
1721098640000|2024-07-16 02:57:20|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|0
1721098650000|2024-07-16 02:57:30|45200.4|45180.4|45199.7|45179.7|45200.4|45180.4|45197.9|45177.9|1
1721098660000|2024-07-16 02:57:40|45197.9|45177.9|45197.9|45177.9|45198.6|45178.6|45197.9|45177.9|3
1721098670000|2024-07-16 02:57:50|45197.2|45177.2|45202.2|45182.2|45202.2|45182.2|45197.2|45177.2|1
1721098680000|2024-07-16 02:58:00|45199.7|45179.7|45197.9|45177.9|45199.7|45179.7|45197.9|45177.9|7
1721098690000|2024-07-16 02:58:10|45197.2|45177.2|45192.9|45172.9|45197.9|45177.9|45192.9|45172.9|5
1721098700000|2024-07-16 02:58:20|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45191.5|45171.5|0
1721098710000|2024-07-16 02:58:30|45192.9|45172.9|45196.5|45176.5|45196.5|45176.5|45192.9|45172.9|3
1721098720000|2024-07-16 02:58:40|45197.9|45177.9|45199.7|45179.7|45199.7|45179.7|45197.9|45177.9|0
1721098730000|2024-07-16 02:58:50|45200.4|45180.4|45202.9|45182.9|45202.9|45182.9|45200.4|45180.4|0
1721098740000|2024-07-16 02:59:00|45204.4|45184.4|45201.1|45181.1|45206.1|45186.1|45201.1|45181.1|2
1721098750000|2024-07-16 02:59:10|45199.4|45179.4|45196.1|45176.1|45199.4|45179.4|45196.1|45176.1|0
1721098760000|2024-07-16 02:59:20|45194.4|45174.4|45191.1|45171.1|45194.4|45174.4|45190.4|45170.4|2
1721098770000|2024-07-16 02:59:30|45189.7|45169.7|45190.4|45170.4|45190.4|45170.4|45189.7|45169.7|0
1721098780000|2024-07-16 02:59:40|45191.1|45171.1|45189.7|45169.7|45191.1|45171.1|45189.7|45169.7|0
1721098790000|2024-07-16 02:59:50|45190.4|45170.4|45191.1|45171.1|45191.1|45171.1|45189.7|45169.7|0
1721098800000|2024-07-16 03:00:00|45190.4|45170.4|45192.9|45172.9|45192.9|45172.9|45187.9|45167.9|9
1721098820000|2024-07-16 03:00:20|45194.4|45174.4|45199.4|45179.4|45199.4|45179.4|45194.4|45174.4|3
1721098830000|2024-07-16 03:00:30|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|2
1721098840000|2024-07-16 03:00:40|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|0
1721098850000|2024-07-16 03:00:50|45195.4|45175.4|45193.6|45173.6|45197.9|45177.9|45193.6|45173.6|0
1721098860000|2024-07-16 03:01:00|45192.9|45172.9|45202.9|45182.9|45202.9|45182.9|45192.9|45172.9|3
1721098870000|2024-07-16 03:01:10|45204.7|45184.7|45207.9|45187.9|45209|45189|45204.7|45184.7|12
1721098880000|2024-07-16 03:01:20|45205.4|45185.4|45209.7|45189.7|45209.7|45189.7|45204.7|45184.7|1
1721098890000|2024-07-16 03:01:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|2
1721098900000|2024-07-16 03:01:40|45213.2|45193.2|45214|45194|45214|45194|45213.2|45193.2|0
1721098910000|2024-07-16 03:01:50|45215.7|45195.7|45209.7|45189.7|45215.7|45195.7|45209.7|45189.7|6
1721098920000|2024-07-16 03:02:00|45209|45189|45192.9|45172.9|45209|45189|45192.9|45172.9|4
1721098930000|2024-07-16 03:02:10|45191.1|45171.1|45191.1|45171.1|45192.9|45172.9|45187.9|45167.9|0
1721098940000|2024-07-16 03:02:20|45187.9|45167.9|45192.9|45172.9|45192.9|45172.9|45187.9|45167.9|0
1721098950000|2024-07-16 03:02:30|45193.6|45173.6|45203.6|45183.6|45203.6|45183.6|45193.6|45173.6|1
1721098960000|2024-07-16 03:02:40|45202.9|45182.9|45200.4|45180.4|45202.9|45182.9|45200.4|45180.4|2
1721098970000|2024-07-16 03:02:50|45202.2|45182.2|45204.7|45184.7|45204.7|45184.7|45202.2|45182.2|0
1721098980000|2024-07-16 03:03:00|45204|45184|45202.2|45182.2|45204|45184|45200.4|45180.4|4
1721098990000|2024-07-16 03:03:10|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45199.7|45179.7|0
1721099000000|2024-07-16 03:03:20|45202.2|45182.2|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|2
1721099010000|2024-07-16 03:03:30|45206.5|45186.5|45209.7|45189.7|45209.7|45189.7|45206.5|45186.5|0
1721099020000|2024-07-16 03:03:40|45207.9|45187.9|45206.5|45186.5|45207.9|45187.9|45206.5|45186.5|0
1721099030000|2024-07-16 03:03:50|45204.7|45184.7|45206.5|45186.5|45206.5|45186.5|45204.7|45184.7|0
1721099040000|2024-07-16 03:04:00|45204.7|45184.7|45206.5|45186.5|45206.5|45186.5|45204.7|45184.7|0
1721099050000|2024-07-16 03:04:10|45209|45189|45211.5|45191.5|45211.5|45191.5|45209|45189|0
1721099060000|2024-07-16 03:04:20|45213.2|45193.2|45213.2|45193.2|45213.2|45193.2|45213.2|45193.2|0
1721099070000|2024-07-16 03:04:30|45214|45194|45211.5|45191.5|45214|45194|45210.4|45190.4|0
1721099080000|2024-07-16 03:04:40|45212.9|45192.9|45207.9|45187.9|45212.9|45192.9|45207.9|45187.9|1
1721099090000|2024-07-16 03:04:50|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|0
1721099100000|2024-07-16 03:05:00|45212.9|45192.9|45212.2|45192.2|45212.9|45192.9|45212.2|45192.2|4
1721099120000|2024-07-16 03:05:20|45212.9|45192.9|45217.2|45197.2|45217.2|45197.2|45212.9|45192.9|3
1721099130000|2024-07-16 03:05:30|45213.6|45193.6|45212.9|45192.9|45217.9|45197.9|45212.9|45192.9|3
1721099140000|2024-07-16 03:05:40|45212.2|45192.2|45212.9|45192.9|45212.9|45192.9|45212.2|45192.2|3
1721099150000|2024-07-16 03:05:50|45211.1|45191.1|45210.4|45190.4|45211.1|45191.1|45208.6|45188.6|0
1721099160000|2024-07-16 03:06:00|45208.6|45188.6|45202.9|45182.9|45208.6|45188.6|45202.9|45182.9|1
1721099170000|2024-07-16 03:06:10|45207.2|45187.2|45217.2|45197.2|45217.2|45197.2|45206.5|45186.5|9
1721099180000|2024-07-16 03:06:20|45216.5|45196.5|45214.7|45194.7|45216.5|45196.5|45214.7|45194.7|1
1721099190000|2024-07-16 03:06:30|45216.5|45196.5|45206.5|45186.5|45216.5|45196.5|45206.5|45186.5|7
1721099200000|2024-07-16 03:06:40|45205.7|45185.7|45201.5|45181.5|45205.7|45185.7|45201.5|45181.5|0
1721099210000|2024-07-16 03:06:50|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199|45179|2
1721099220000|2024-07-16 03:07:00|45199|45179|45194.7|45174.7|45199.7|45179.7|45194.7|45174.7|4
1721099230000|2024-07-16 03:07:10|45192.2|45172.2|45187.9|45167.9|45193.2|45173.2|45187.2|45167.2|4
1721099240000|2024-07-16 03:07:20|45187.2|45167.2|45182.9|45162.9|45187.2|45167.2|45182.9|45162.9|12
1721099250000|2024-07-16 03:07:30|45182.2|45162.2|45177.9|45157.9|45182.2|45162.2|45177.9|45157.9|0
1721099260000|2024-07-16 03:07:40|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45177.9|45157.9|1
1721099270000|2024-07-16 03:07:50|45177.9|45157.9|45181.5|45161.5|45181.5|45161.5|45177.9|45157.9|0
1721099280000|2024-07-16 03:08:00|45179.7|45159.7|45181.5|45161.5|45181.5|45161.5|45176.5|45156.5|0
1721099300000|2024-07-16 03:08:20|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|0
1721099310000|2024-07-16 03:08:30|45186.5|45166.5|45192.2|45172.2|45194|45174|45186.5|45166.5|0
1721099320000|2024-07-16 03:08:40|45191.5|45171.5|45194.7|45174.7|45194.7|45174.7|45189.7|45169.7|0
1721099330000|2024-07-16 03:08:50|45195.4|45175.4|45197.9|45177.9|45197.9|45177.9|45195.4|45175.4|2
1721099340000|2024-07-16 03:09:00|45194.7|45174.7|45196.5|45176.5|45197.9|45177.9|45194.7|45174.7|1
1721099350000|2024-07-16 03:09:10|45194.7|45174.7|45196.5|45176.5|45196.5|45176.5|45194.7|45174.7|0
1721099360000|2024-07-16 03:09:20|45194.7|45174.7|45197.2|45177.2|45197.9|45177.9|45194.7|45174.7|0
1721099370000|2024-07-16 03:09:30|45197.9|45177.9|45194.7|45174.7|45197.9|45177.9|45194.7|45174.7|1
1721099380000|2024-07-16 03:09:40|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45194.7|45174.7|2
1721099390000|2024-07-16 03:09:50|45195.4|45175.4|45194|45174|45197.2|45177.2|45194|45174|5
1721099400000|2024-07-16 03:10:00|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45192.9|45172.9|0
1721099410000|2024-07-16 03:10:10|45197.2|45177.2|45197.9|45177.9|45200.4|45180.4|45196.5|45176.5|0
1721099420000|2024-07-16 03:10:20|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45196.5|45176.5|1
1721099430000|2024-07-16 03:10:30|45196.5|45176.5|45197.9|45177.9|45198.6|45178.6|45196.5|45176.5|0
1721099440000|2024-07-16 03:10:40|45199.7|45179.7|45200.4|45180.4|45202.2|45182.2|45199.7|45179.7|2
1721099450000|2024-07-16 03:10:50|45202.9|45182.9|45201.5|45181.5|45202.9|45182.9|45197.9|45177.9|0
1721099460000|2024-07-16 03:11:00|45202.2|45182.2|45202.2|45182.2|45202.9|45182.9|45200.4|45180.4|0
1721099470000|2024-07-16 03:11:10|45200.4|45180.4|45204.7|45184.7|45205.4|45185.4|45200.4|45180.4|0
1721099480000|2024-07-16 03:11:20|45205.4|45185.4|45207.9|45187.9|45211.5|45191.5|45205.4|45185.4|0
1721099490000|2024-07-16 03:11:30|45207.2|45187.2|45207.9|45187.9|45211.5|45191.5|45207.2|45187.2|0
1721099500000|2024-07-16 03:11:40|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|0
1721099510000|2024-07-16 03:11:50|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45204.7|45184.7|0
1721099520000|2024-07-16 03:12:00|45205.4|45185.4|45204.7|45184.7|45205.4|45185.4|45202.2|45182.2|1
1721099530000|2024-07-16 03:12:10|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|0
1721099560000|2024-07-16 03:12:40|45202.2|45182.2|45199.7|45179.7|45202.2|45182.2|45199.7|45179.7|0
1721099570000|2024-07-16 03:12:50|45200.4|45180.4|45200.4|45180.4|45200.4|45180.4|45200.4|45180.4|0
1721099580000|2024-07-16 03:13:00|45202.2|45182.2|45204|45184|45204|45184|45202.2|45182.2|1
1721099590000|2024-07-16 03:13:10|45202.2|45182.2|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|3
1721099600000|2024-07-16 03:13:20|45209|45189|45217.9|45197.9|45217.9|45197.9|45209|45189|1
1721099610000|2024-07-16 03:13:30|45218.6|45198.6|45222.2|45202.2|45222.2|45202.2|45218.6|45198.6|1
1721099620000|2024-07-16 03:13:40|45221.5|45201.5|45216.5|45196.5|45221.5|45201.5|45216.5|45196.5|4
1721099630000|2024-07-16 03:13:50|45214.7|45194.7|45211.5|45191.5|45214.7|45194.7|45211.5|45191.5|3
1721099640000|2024-07-16 03:14:00|45212.9|45192.9|45212.9|45192.9|45214.7|45194.7|45210.4|45190.4|0
1721099660000|2024-07-16 03:14:20|45212.2|45192.2|45216.5|45196.5|45216.5|45196.5|45212.2|45192.2|0
1721099670000|2024-07-16 03:14:30|45214.7|45194.7|45216.5|45196.5|45216.5|45196.5|45212.9|45192.9|0
1721099690000|2024-07-16 03:14:50|45217.9|45197.9|45216.5|45196.5|45217.9|45197.9|45216.5|45196.5|0
1721099700000|2024-07-16 03:15:00|45217.2|45197.2|45217.9|45197.9|45219.7|45199.7|45215.4|45195.4|6
1721099710000|2024-07-16 03:15:10|45216.5|45196.5|45214.7|45194.7|45216.5|45196.5|45214.7|45194.7|0
1721099720000|2024-07-16 03:15:20|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|45212.9|45192.9|1
1721099750000|2024-07-16 03:15:50|45214.7|45194.7|45216.5|45196.5|45216.5|45196.5|45212.9|45192.9|0
1721099760000|2024-07-16 03:16:00|45217.2|45197.2|45214.7|45194.7|45217.9|45197.9|45212.2|45192.2|1
1721099770000|2024-07-16 03:16:10|45212.9|45192.9|45216.5|45196.5|45217.2|45197.2|45212.9|45192.9|0
1721099780000|2024-07-16 03:16:20|45217.9|45197.9|45217.2|45197.2|45219.7|45199.7|45217.2|45197.2|0
1721099790000|2024-07-16 03:16:30|45216.5|45196.5|45214.7|45194.7|45216.5|45196.5|45214.7|45194.7|0
1721099800000|2024-07-16 03:16:40|||||||||2
1721099810000|2024-07-16 03:16:50|45214|45194|45214.7|45194.7|45214.7|45194.7|45214|45194|0
1721099820000|2024-07-16 03:17:00|45214|45194|45200.4|45180.4|45214|45194|45200.4|45180.4|2
1721099830000|2024-07-16 03:17:10|45199.7|45179.7|45201.5|45181.5|45201.5|45181.5|45197.9|45177.9|0
1721099850000|2024-07-16 03:17:30|45199.7|45179.7|45201.5|45181.5|45201.5|45181.5|45199.7|45179.7|1
1721099860000|2024-07-16 03:17:40|45199.7|45179.7|45198.2|45178.2|45199.7|45179.7|45198.2|45178.2|0
1721099870000|2024-07-16 03:17:50|45199|45179|45199.7|45179.7|45199.7|45179.7|45198.2|45178.2|0
1721099880000|2024-07-16 03:18:00|45197.9|45177.9|45199.7|45179.7|45202.2|45182.2|45197.9|45177.9|2
1721099890000|2024-07-16 03:18:10|45197.9|45177.9|45197.9|45177.9|45202.2|45182.2|45197.9|45177.9|2
1721099900000|2024-07-16 03:18:20|45197.2|45177.2|45192.9|45172.9|45197.9|45177.9|45192.9|45172.9|0
1721099910000|2024-07-16 03:18:30|45194.7|45174.7|45194.7|45174.7|45195.4|45175.4|45192.9|45172.9|2
1721099920000|2024-07-16 03:18:40|45192.9|45172.9|45192.9|45172.9|45192.9|45172.9|45192.9|45172.9|0
1721099930000|2024-07-16 03:18:50|45191.5|45171.5|45189.7|45169.7|45191.5|45171.5|45189.7|45169.7|2
1721099940000|2024-07-16 03:19:00|45189|45169|45187.2|45167.2|45189|45169|45186.5|45166.5|0
1721099950000|2024-07-16 03:19:10|45189.7|45169.7|45187.9|45167.9|45189.7|45169.7|45187.2|45167.2|0
1721099960000|2024-07-16 03:19:20|45187.2|45167.2|45184.7|45164.7|45187.2|45167.2|45184.7|45164.7|0
1721099970000|2024-07-16 03:19:30|45182.9|45162.9|45182.2|45162.2|45182.9|45162.9|45182.2|45162.2|2
1721099990000|2024-07-16 03:19:50|45181.5|45161.5|45182.9|45162.9|45182.9|45162.9|45181.5|45161.5|1
1721100000000|2024-07-16 03:20:00|45182.2|45162.2|45182.9|45162.9|45182.9|45162.9|45181.5|45161.5|1
1721100020000|2024-07-16 03:20:20|45184.7|45164.7|45181.5|45161.5|45184.7|45164.7|45181.5|45161.5|0
1721100030000|2024-07-16 03:20:30|45182.2|45162.2|45179.7|45159.7|45182.2|45162.2|45179.7|45159.7|0
1721100040000|2024-07-16 03:20:40|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|45181.5|45161.5|1
1721100050000|2024-07-16 03:20:50|45182.9|45162.9|45182.9|45162.9|45186.5|45166.5|45181.5|45161.5|5
1721100060000|2024-07-16 03:21:00|45184.7|45164.7|45181.5|45161.5|45186.5|45166.5|45181.5|45161.5|0
1721100070000|2024-07-16 03:21:10|45179.7|45159.7|45182.9|45162.9|45182.9|45162.9|45177.9|45157.9|0
1721100080000|2024-07-16 03:21:20|45182.2|45162.2|45181.5|45161.5|45182.2|45162.2|45181.5|45161.5|0
1721100090000|2024-07-16 03:21:30|45182.2|45162.2|45181.5|45161.5|45182.2|45162.2|45179.7|45159.7|0
1721100100000|2024-07-16 03:21:40|45182.9|45162.9|45184.7|45164.7|45184.7|45164.7|45182.2|45162.2|0
1721100110000|2024-07-16 03:21:50|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45185.4|45165.4|1
1721100120000|2024-07-16 03:22:00|45189.7|45169.7|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|2
1721100130000|2024-07-16 03:22:10|45185.4|45165.4|45187.2|45167.2|45187.2|45167.2|45183.6|45163.6|0
1721100140000|2024-07-16 03:22:20|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|45187.9|45167.9|0
1721100170000|2024-07-16 03:22:50|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|0
1721100180000|2024-07-16 03:23:00|45196.5|45176.5|45197.9|45177.9|45197.9|45177.9|45196.5|45176.5|3
1721100190000|2024-07-16 03:23:10|45199.7|45179.7|45204.7|45184.7|45204.7|45184.7|45199.7|45179.7|0
1721100200000|2024-07-16 03:23:20|||||||||1
1721100210000|2024-07-16 03:23:30|45206.5|45186.5|45202.9|45182.9|45206.5|45186.5|45202.9|45182.9|2
1721100220000|2024-07-16 03:23:40|45204.7|45184.7|45205.4|45185.4|45205.4|45185.4|45202.9|45182.9|0
1721100230000|2024-07-16 03:23:50|45204.7|45184.7|45202.9|45182.9|45204.7|45184.7|45201.5|45181.5|0
1721100240000|2024-07-16 03:24:00|45201.1|45181.1|45202.9|45182.9|45202.9|45182.9|45198.6|45178.6|2
1721100250000|2024-07-16 03:24:10|45201.1|45181.1|45202.9|45182.9|45202.9|45182.9|45201.1|45181.1|2
1721100260000|2024-07-16 03:24:20|45201.1|45181.1|45197.9|45177.9|45202.9|45182.9|45197.9|45177.9|0
1721100270000|2024-07-16 03:24:30|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|0
1721100280000|2024-07-16 03:24:40|||||||||1
1721100290000|2024-07-16 03:24:50|45195.4|45175.4|45197.9|45177.9|45197.9|45177.9|45195.4|45175.4|2
1721100300000|2024-07-16 03:25:00|45193.6|45173.6|45193.6|45173.6|45193.6|45173.6|45192.9|45172.9|0
1721100310000|2024-07-16 03:25:10|45196.1|45176.1|45197.9|45177.9|45197.9|45177.9|45194.4|45174.4|0
1721100320000|2024-07-16 03:25:20|45194.4|45174.4|45197.9|45177.9|45197.9|45177.9|45193.6|45173.6|0
1721100330000|2024-07-16 03:25:30|45196.1|45176.1|45197.9|45177.9|45197.9|45177.9|45194.4|45174.4|0
1721100340000|2024-07-16 03:25:40|45196.1|45176.1|45197.9|45177.9|45197.9|45177.9|45196.1|45176.1|0
1721100350000|2024-07-16 03:25:50|45196.1|45176.1|45194.4|45174.4|45197.9|45177.9|45194.4|45174.4|0
1721100360000|2024-07-16 03:26:00|45193.6|45173.6|45193.6|45173.6|45195.4|45175.4|45192.9|45172.9|4
1721100370000|2024-07-16 03:26:10|45196.1|45176.1|45197.9|45177.9|45197.9|45177.9|45196.1|45176.1|1
1721100390000|2024-07-16 03:26:30|45196.1|45176.1|45197.9|45177.9|45197.9|45177.9|45196.1|45176.1|0
1721100400000|2024-07-16 03:26:40|45196.1|45176.1|45192.9|45172.9|45196.1|45176.1|45191.1|45171.1|0
1721100410000|2024-07-16 03:26:50|45190.4|45170.4|45189.7|45169.7|45190.4|45170.4|45189.7|45169.7|0
1721100420000|2024-07-16 03:27:00|45191.1|45171.1|45192.9|45172.9|45193.6|45173.6|45190.4|45170.4|2
1721100430000|2024-07-16 03:27:10|45195.4|45175.4|45192.9|45172.9|45195.4|45175.4|45192.9|45172.9|0
1721100450000|2024-07-16 03:27:30|45194.7|45174.7|45197.9|45177.9|45197.9|45177.9|45194.7|45174.7|1
1721100460000|2024-07-16 03:27:40|45199.4|45179.4|45199.4|45179.4|45199.4|45179.4|45197.9|45177.9|0
1721100470000|2024-07-16 03:27:50|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|45202.9|45182.9|0
1721100480000|2024-07-16 03:28:00|45204.7|45184.7|45206.1|45186.1|45206.1|45186.1|45204.7|45184.7|0
1721100490000|2024-07-16 03:28:10|45211.1|45191.1|45211.1|45191.1|45211.1|45191.1|45211.1|45191.1|3
1721100500000|2024-07-16 03:28:20|45212.9|45192.9|45217.9|45197.9|45217.9|45197.9|45212.9|45192.9|0
1721100510000|2024-07-16 03:28:30|45220.4|45200.4|45218.6|45198.6|45220.4|45200.4|45218.6|45198.6|0
1721100520000|2024-07-16 03:28:40|45221.1|45201.1|45221.1|45201.1|45221.1|45201.1|45220.4|45200.4|0
1721100530000|2024-07-16 03:28:50|45222.9|45202.9|45224.7|45204.7|45224.7|45204.7|45222.9|45202.9|3
1721100540000|2024-07-16 03:29:00|45225.4|45205.4|45222.9|45202.9|45225.4|45205.4|45222.9|45202.9|3
1721100550000|2024-07-16 03:29:10|45224.7|45204.7|45227.9|45207.9|45227.9|45207.9|45222.9|45202.9|5
1721100560000|2024-07-16 03:29:20|45226.1|45206.1|45227.9|45207.9|45227.9|45207.9|45226.1|45206.1|1
1721100570000|2024-07-16 03:29:30|45229.7|45209.7|45229.7|45209.7|45229.7|45209.7|45229.7|45209.7|2
1721100580000|2024-07-16 03:29:40|45230.4|45210.4|45235.4|45215.4|45235.4|45215.4|45230.4|45210.4|4
1721100590000|2024-07-16 03:29:50|45237.2|45217.2|45237.9|45217.9|45237.9|45217.9|45234.7|45214.7|2
1721100600000|2024-07-16 03:30:00|45233.6|45213.6|45237.9|45217.9|45237.9|45217.9|45233.6|45213.6|1
1721100610000|2024-07-16 03:30:10|||||||||2
1721100620000|2024-07-16 03:30:20|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|1
1721100630000|2024-07-16 03:30:30|45241.5|45221.5|45244.7|45224.7|45247.2|45227.2|45241.5|45221.5|3
1721100640000|2024-07-16 03:30:40|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|2
1721100670000|2024-07-16 03:31:10|||||||||1
1721100680000|2024-07-16 03:31:20|45242.2|45222.2|45240.4|45220.4|45242.2|45222.2|45239.7|45219.7|0
1721100690000|2024-07-16 03:31:30|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|45237.9|45217.9|1
1721100700000|2024-07-16 03:31:40|||||||||1
1721100710000|2024-07-16 03:31:50|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|1
1721100750000|2024-07-16 03:32:30|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|2
1721100760000|2024-07-16 03:32:40|45236.1|45216.1|45233.6|45213.6|45236.1|45216.1|45233.6|45213.6|0
1721100770000|2024-07-16 03:32:50|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|0
1721100780000|2024-07-16 03:33:00|45232.2|45212.2|45232.9|45212.9|45232.9|45212.9|45231.1|45211.1|0
1721100790000|2024-07-16 03:33:10|||||||||3
1721100800000|2024-07-16 03:33:20|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|0
1721100810000|2024-07-16 03:33:30|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|45232.2|45212.2|1
1721100830000|2024-07-16 03:33:50|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|0
1721100840000|2024-07-16 03:34:00|45230.4|45210.4|45231.1|45211.1|45231.1|45211.1|45230.4|45210.4|0
1721100850000|2024-07-16 03:34:10|||||||||1
1721100860000|2024-07-16 03:34:20|45227.9|45207.9|45236.1|45216.1|45236.1|45216.1|45227.9|45207.9|9
1721100870000|2024-07-16 03:34:30|45237.9|45217.9|45236.1|45216.1|45237.9|45217.9|45236.1|45216.1|1
1721100880000|2024-07-16 03:34:40|45237.6|45217.6|45236.1|45216.1|45237.6|45217.6|45236.1|45216.1|2
1721100890000|2024-07-16 03:34:50|||||||||1
1721100900000|2024-07-16 03:35:00|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|1
1721100910000|2024-07-16 03:35:10|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|0
1721100930000|2024-07-16 03:35:30|45237.6|45217.6|45239.4|45219.4|45239.4|45219.4|45237.6|45217.6|2
1721100940000|2024-07-16 03:35:40|45241.1|45221.1|45242.9|45222.9|45242.9|45222.9|45241.1|45221.1|0
1721100950000|2024-07-16 03:35:50|45244.7|45224.7|45245.4|45225.4|45245.4|45225.4|45244.7|45224.7|0
1721100960000|2024-07-16 03:36:00|45247.2|45227.2|45247.9|45227.9|45247.9|45227.9|45247.2|45227.2|2
1721100970000|2024-07-16 03:36:10|45248.6|45228.6|45247.9|45227.9|45248.6|45228.6|45247.9|45227.9|0
1721100980000|2024-07-16 03:36:20|45251.1|45231.1|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|3
1721100990000|2024-07-16 03:36:30|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|0
1721101010000|2024-07-16 03:36:50|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|0
1721101020000|2024-07-16 03:37:00|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|1
1721101030000|2024-07-16 03:37:10|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45247.9|45227.9|0
1721101050000|2024-07-16 03:37:30|45246.9|45226.9|45246.1|45226.1|45246.9|45226.9|45246.1|45226.1|0
1721101060000|2024-07-16 03:37:40|45247.9|45227.9|45249.4|45229.4|45249.4|45229.4|45247.9|45227.9|2
1721101080000|2024-07-16 03:38:00|45247.6|45227.6|45249.4|45229.4|45249.4|45229.4|45247.6|45227.6|3
1721101090000|2024-07-16 03:38:10|||||||||1
1721101110000|2024-07-16 03:38:30|||||||||5
1721101120000|2024-07-16 03:38:40|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|0
1721101130000|2024-07-16 03:38:50|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|1
1721101150000|2024-07-16 03:39:10|45257.2|45237.2|45257.9|45237.9|45257.9|45237.9|45257.2|45237.2|1
1721101170000|2024-07-16 03:39:30|45258.6|45238.6|45257.9|45237.9|45258.6|45238.6|45257.9|45237.9|1
1721101180000|2024-07-16 03:39:40|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|1
1721101190000|2024-07-16 03:39:50|45254.4|45234.4|45256.1|45236.1|45256.1|45236.1|45254.4|45234.4|1
1721101200000|2024-07-16 03:40:00|45257.9|45237.9|45254.4|45234.4|45257.9|45237.9|45254.4|45234.4|0
1721101210000|2024-07-16 03:40:10|45256.1|45236.1|45254.4|45234.4|45256.1|45236.1|45254.4|45234.4|1
1721101230000|2024-07-16 03:40:30|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|0
1721101260000|2024-07-16 03:41:00|45256.9|45236.9|45254.4|45234.4|45256.9|45236.9|45254.4|45234.4|1
1721101270000|2024-07-16 03:41:10|45252.6|45232.6|45249.4|45229.4|45252.6|45232.6|45249.4|45229.4|1
1721101280000|2024-07-16 03:41:20|45245.8|45225.8|45246.9|45226.9|45249.4|45229.4|45245.8|45225.8|1
1721101290000|2024-07-16 03:41:30|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|11
1721101300000|2024-07-16 03:41:40|45251.1|45231.1|45249.4|45229.4|45251.1|45231.1|45249.4|45229.4|1
1721101310000|2024-07-16 03:41:50|45247.6|45227.6|45246.9|45226.9|45247.6|45227.6|45246.1|45226.1|0
1721101320000|2024-07-16 03:42:00|45247.6|45227.6|45246.9|45226.9|45247.6|45227.6|45246.9|45226.9|0
1721101330000|2024-07-16 03:42:10|45247.6|45227.6|45246.1|45226.1|45247.6|45227.6|45246.1|45226.1|1
1721101350000|2024-07-16 03:42:30|45246.9|45226.9|45246.1|45226.1|45246.9|45226.9|45246.1|45226.1|1
1721101360000|2024-07-16 03:42:40|||||||||1
1721101430000|2024-07-16 03:43:50|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|0
1721101490000|2024-07-16 03:44:50|45246.1|45226.1|45244.4|45224.4|45246.1|45226.1|45244.4|45224.4|1
1721101500000|2024-07-16 03:45:00|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|45244.4|45224.4|0
1721101530000|2024-07-16 03:45:30|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|1
1721101560000|2024-07-16 03:46:00|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|0
1721101580000|2024-07-16 03:46:20|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|0
1721101610000|2024-07-16 03:46:50|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|0
1721101630000|2024-07-16 03:47:10|45241.1|45221.1|45239.4|45219.4|45241.1|45221.1|45239.4|45219.4|0
1721101640000|2024-07-16 03:47:20|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|0
1721101660000|2024-07-16 03:47:40|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|0
1721101740000|2024-07-16 03:49:00|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|7
1721101760000|2024-07-16 03:49:20|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|4
1721101770000|2024-07-16 03:49:30|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|4
1721101780000|2024-07-16 03:49:40|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|0
1721101800000|2024-07-16 03:50:00|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|45251.1|45231.1|9
1721101810000|2024-07-16 03:50:10|45253.6|45233.6|45256.1|45236.1|45256.1|45236.1|45253.6|45233.6|1
1721101820000|2024-07-16 03:50:20|45257.9|45237.9|45257.9|45237.9|45257.9|45237.9|45252.9|45232.9|3
1721101850000|2024-07-16 03:50:50|45256.1|45236.1|45257.9|45237.9|45257.9|45237.9|45256.1|45236.1|2
1721101860000|2024-07-16 03:51:00|45256.1|45236.1|45255.4|45235.4|45256.1|45236.1|45255.4|45235.4|0
1721101880000|2024-07-16 03:51:20|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|1
1721101930000|2024-07-16 03:52:10|45251.1|45231.1|45252.9|45232.9|45252.9|45232.9|45251.1|45231.1|2
1721101960000|2024-07-16 03:52:40|||||||||1
1721101980000|2024-07-16 03:53:00|||||||||1
1721101990000|2024-07-16 03:53:10|||||||||1
1721102030000|2024-07-16 03:53:50|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|1
1721102040000|2024-07-16 03:54:00|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|1
1721102060000|2024-07-16 03:54:20|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|0
1721102070000|2024-07-16 03:54:30|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|0
1721102090000|2024-07-16 03:54:50|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|2
1721102100000|2024-07-16 03:55:00|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|0
1721102130000|2024-07-16 03:55:30|45249.4|45229.4|45248.7|45228.7|45249.4|45229.4|45248.7|45228.7|0
1721102150000|2024-07-16 03:55:50|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|0
1721102170000|2024-07-16 03:56:10|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|0
1721102210000|2024-07-16 03:56:50|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|0
1721102220000|2024-07-16 03:57:00|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|0
1721102230000|2024-07-16 03:57:10|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|0
1721102250000|2024-07-16 03:57:30|45250.4|45230.4|45251.2|45231.2|45251.2|45231.2|45250.4|45230.4|1
1721102270000|2024-07-16 03:57:50|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|0
1721102280000|2024-07-16 03:58:00|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|0
1721102340000|2024-07-16 03:59:00|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|1
1721102350000|2024-07-16 03:59:10|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|0
1721102380000|2024-07-16 03:59:40|45249.7|45229.7|45251.2|45231.2|45251.2|45231.2|45249.7|45229.7|0
1721102390000|2024-07-16 03:59:50|45249.7|45229.7|45247.9|45227.9|45249.7|45229.7|45247.9|45227.9|2
1721102400000|2024-07-16 04:00:00|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|0
1721102590000|2024-07-16 04:03:10|45247.9|45227.9|45246.2|45226.2|45247.9|45227.9|45246.2|45226.2|1
1721102610000|2024-07-16 04:03:30|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|2
1721102620000|2024-07-16 04:03:40|45246.2|45226.2|45243.7|45223.7|45246.2|45226.2|45243.7|45223.7|3
1721102630000|2024-07-16 04:03:50|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|0
1721102710000|2024-07-16 04:05:10|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|3
1721102720000|2024-07-16 04:05:20|45242.9|45222.9|45242.2|45222.2|45242.9|45222.9|45242.2|45222.2|3
1721102750000|2024-07-16 04:05:50|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|0
1721102760000|2024-07-16 04:06:00|||||||||1
1721102770000|2024-07-16 04:06:10|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|2
1721102820000|2024-07-16 04:07:00|45243.7|45223.7|45242.9|45222.9|45246.2|45226.2|45242.9|45222.9|1
1721102830000|2024-07-16 04:07:10|45243.7|45223.7|45247.9|45227.9|45247.9|45227.9|45242.9|45222.9|1
1721102930000|2024-07-16 04:08:50|||||||||1
1721102950000|2024-07-16 04:09:10|45249.7|45229.7|45248.7|45228.7|45249.7|45229.7|45248.7|45228.7|0
1721102970000|2024-07-16 04:09:30|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|0
1721103020000|2024-07-16 04:10:20|45246.2|45226.2|45250.4|45230.4|45250.4|45230.4|45246.2|45226.2|3
1721103030000|2024-07-16 04:10:30|45248.7|45228.7|45247.9|45227.9|45250.4|45230.4|45247.9|45227.9|0
1721103050000|2024-07-16 04:10:50|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|0
1721103060000|2024-07-16 04:11:00|45249.7|45229.7|45250.4|45230.4|45250.4|45230.4|45249.7|45229.7|2
1721103100000|2024-07-16 04:11:40|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|0
1721103110000|2024-07-16 04:11:50|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|45250.4|45230.4|0
1721103130000|2024-07-16 04:12:10|45249.7|45229.7|45247.9|45227.9|45249.7|45229.7|45247.9|45227.9|0
1721103150000|2024-07-16 04:12:30|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|0
1721103160000|2024-07-16 04:12:40|||||||||2
1721103170000|2024-07-16 04:12:50|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|0
1721103200000|2024-07-16 04:13:20|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|2
1721103220000|2024-07-16 04:13:40|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|0
1721103230000|2024-07-16 04:13:50|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|0
1721103260000|2024-07-16 04:14:20|45244|45224|45244|45224|45244|45224|45244|45224|0
1721103280000|2024-07-16 04:14:40|||||||||1
1721103290000|2024-07-16 04:14:50|45244.7|45224.7|45244|45224|45244.7|45224.7|45244|45224|0
1721103300000|2024-07-16 04:15:00|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|0
1721103320000|2024-07-16 04:15:20|45242.9|45222.9|45244|45224|45244.7|45224.7|45242.9|45222.9|1
1721103330000|2024-07-16 04:15:30|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|4
1721103340000|2024-07-16 04:15:40|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|4
1721103360000|2024-07-16 04:16:00|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|0
1721103370000|2024-07-16 04:16:10|45239|45219|45239.7|45219.7|45239.7|45219.7|45239|45219|1
1721103430000|2024-07-16 04:17:10|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|0
1721103440000|2024-07-16 04:17:20|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|2
1721103450000|2024-07-16 04:17:30|45237.9|45217.9|45239.7|45219.7|45239.7|45219.7|45237.9|45217.9|0
1721103500000|2024-07-16 04:18:20|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|2
1721103530000|2024-07-16 04:18:50|45239.7|45219.7|45241.5|45221.5|45241.5|45221.5|45237.9|45217.9|0
1721103540000|2024-07-16 04:19:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1721103550000|2024-07-16 04:19:10|45241.5|45221.5|45242.2|45222.2|45242.2|45222.2|45241.5|45221.5|0
1721103560000|2024-07-16 04:19:20|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|0
1721103570000|2024-07-16 04:19:30|45239.7|45219.7|45237.9|45217.9|45239.7|45219.7|45237.9|45217.9|0
1721103580000|2024-07-16 04:19:40|45241.5|45221.5|45239.7|45219.7|45241.5|45221.5|45239.7|45219.7|0
1721103590000|2024-07-16 04:19:50|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|45237.9|45217.9|1
1721103620000|2024-07-16 04:20:20|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1721103650000|2024-07-16 04:20:50|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|0
1721103660000|2024-07-16 04:21:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|1
1721103670000|2024-07-16 04:21:10|45237.9|45217.9|45239.7|45219.7|45239.7|45219.7|45237.9|45217.9|0
1721103680000|2024-07-16 04:21:20|45237.9|45217.9|45237.9|45217.9|45239.7|45219.7|45237.9|45217.9|0
1721103690000|2024-07-16 04:21:30|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1721103700000|2024-07-16 04:21:40|45237.9|45217.9|45237.9|45217.9|45239.7|45219.7|45237.9|45217.9|1
1721103710000|2024-07-16 04:21:50|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|0
1721103730000|2024-07-16 04:22:10|45235.4|45215.4|45237.2|45217.2|45237.2|45217.2|45235.4|45215.4|1
1721103740000|2024-07-16 04:22:20|45235.4|45215.4|45237.2|45217.2|45237.2|45217.2|45235.4|45215.4|0
1721103770000|2024-07-16 04:22:50|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|0
1721103780000|2024-07-16 04:23:00|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|1
1721103810000|2024-07-16 04:23:30|||||||||1
1721103880000|2024-07-16 04:24:40|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|1
1721103890000|2024-07-16 04:24:50|45231.5|45211.5|45234.7|45214.7|45234.7|45214.7|45231.5|45211.5|0
1721103900000|2024-07-16 04:25:00|45232.9|45212.9|45232.2|45212.2|45232.9|45212.9|45231.5|45211.5|1
1721103930000|2024-07-16 04:25:30|45231.5|45211.5|45230.7|45210.7|45231.5|45211.5|45230.7|45210.7|0
1721103940000|2024-07-16 04:25:40|45231.5|45211.5|45230.7|45210.7|45231.5|45211.5|45230.7|45210.7|0
1721103950000|2024-07-16 04:25:50|45231.5|45211.5|45230.7|45210.7|45231.5|45211.5|45230.7|45210.7|0
1721103960000|2024-07-16 04:26:00|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|0
1721103970000|2024-07-16 04:26:10|||||||||1
1721103990000|2024-07-16 04:26:30|45229|45209|45231.5|45211.5|45231.5|45211.5|45229|45209|3
1721104010000|2024-07-16 04:26:50|||||||||2
1721104020000|2024-07-16 04:27:00|45229.7|45209.7|45229.7|45209.7|45229.7|45209.7|45229|45209|2
1721104030000|2024-07-16 04:27:10|45227.9|45207.9|45229.7|45209.7|45229.7|45209.7|45227.9|45207.9|1
1721104090000|2024-07-16 04:28:10|45227.9|45207.9|45227.9|45207.9|45227.9|45207.9|45227.9|45207.9|2
1721104100000|2024-07-16 04:28:20|45225.4|45205.4|45222.9|45202.9|45227.2|45207.2|45222.9|45202.9|7
1721104110000|2024-07-16 04:28:30|45221.2|45201.2|45222.9|45202.9|45222.9|45202.9|45221.2|45201.2|0
1721104120000|2024-07-16 04:28:40|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|1
1721104150000|2024-07-16 04:29:10|45219.4|45199.4|45221.2|45201.2|45221.2|45201.2|45219.4|45199.4|4
1721104160000|2024-07-16 04:29:20|45219.4|45199.4|45218.7|45198.7|45219.4|45199.4|45218.7|45198.7|0
1721104170000|2024-07-16 04:29:30|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|0
1721104180000|2024-07-16 04:29:40|||||||||1
1721104190000|2024-07-16 04:29:50|45213.7|45193.7|45209.4|45189.4|45213.7|45193.7|45209.4|45189.4|9
1721104200000|2024-07-16 04:30:00|45207.6|45187.6|45209.7|45189.7|45209.7|45189.7|45206.2|45186.2|1
1721104240000|2024-07-16 04:30:40|45211.5|45191.5|45212.2|45192.2|45212.2|45192.2|45211.5|45191.5|1
1721104250000|2024-07-16 04:30:50|45214|45194|45210.4|45190.4|45214|45194|45210.4|45190.4|1
1721104260000|2024-07-16 04:31:00|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|0
1721104280000|2024-07-16 04:31:20|45207.9|45187.9|45207.2|45187.2|45207.9|45187.9|45207.2|45187.2|3
1721104290000|2024-07-16 04:31:30|45206.5|45186.5|45199.7|45179.7|45206.5|45186.5|45199.7|45179.7|2
1721104300000|2024-07-16 04:31:40|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|45195.4|45175.4|6
1721104310000|2024-07-16 04:31:50|45196.2|45176.2|45197.9|45177.9|45197.9|45177.9|45196.2|45176.2|1
1721104320000|2024-07-16 04:32:00|45199.7|45179.7|45202.2|45182.2|45202.2|45182.2|45199.7|45179.7|2
1721104340000|2024-07-16 04:32:20|45200.4|45180.4|45199.7|45179.7|45200.4|45180.4|45199.7|45179.7|0
1721104390000|2024-07-16 04:33:10|||||||||3
1721104410000|2024-07-16 04:33:30|45202.2|45182.2|45199.7|45179.7|45202.9|45182.9|45199.7|45179.7|7
1721104450000|2024-07-16 04:34:10|||||||||1
1721104460000|2024-07-16 04:34:20|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|0
1721104470000|2024-07-16 04:34:30|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|0
1721104480000|2024-07-16 04:34:40|45194.7|45174.7|45196.5|45176.5|45196.5|45176.5|45194.7|45174.7|2
1721104500000|2024-07-16 04:35:00|45197.2|45177.2|45198.7|45178.7|45198.7|45178.7|45197.2|45177.2|1
1721104530000|2024-07-16 04:35:30|45200.4|45180.4|45201.2|45181.2|45201.2|45181.2|45200.4|45180.4|0
1721104560000|2024-07-16 04:36:00|45200.4|45180.4|45201.2|45181.2|45201.2|45181.2|45198.7|45178.7|0
1721104570000|2024-07-16 04:36:10|45202.9|45182.9|45204.7|45184.7|45204.7|45184.7|45202.9|45182.9|3
1721104590000|2024-07-16 04:36:30|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|2
1721104610000|2024-07-16 04:36:50|||||||||1
1721104640000|2024-07-16 04:37:20|45204|45184|45202.9|45182.9|45204|45184|45202.9|45182.9|0
1721104650000|2024-07-16 04:37:30|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|0
1721104660000|2024-07-16 04:37:40|45200.4|45180.4|45200.4|45180.4|45200.4|45180.4|45200.4|45180.4|0
1721104670000|2024-07-16 04:37:50|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|0
1721104700000|2024-07-16 04:38:20|45199|45179|45195.4|45175.4|45199|45179|45195.4|45175.4|0
1721104710000|2024-07-16 04:38:30|45197.2|45177.2|45197.9|45177.9|45197.9|45177.9|45197.2|45177.2|0
1721104720000|2024-07-16 04:38:40|45197.2|45177.2|45197.2|45177.2|45197.9|45177.9|45197.2|45177.2|0
1721104740000|2024-07-16 04:39:00|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|0
1721104750000|2024-07-16 04:39:10|45197.2|45177.2|45197.9|45177.9|45197.9|45177.9|45197.2|45177.2|0
1721104770000|2024-07-16 04:39:30|45197.2|45177.2|45197.9|45177.9|45197.9|45177.9|45197.2|45177.2|0
1721104780000|2024-07-16 04:39:40|45197.2|45177.2|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|0
1721104790000|2024-07-16 04:39:50|45197.9|45177.9|45199.7|45179.7|45199.7|45179.7|45197.9|45177.9|2
1721104800000|2024-07-16 04:40:00|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|1
1721104820000|2024-07-16 04:40:20|45204.7|45184.7|45205.4|45185.4|45205.4|45185.4|45204.7|45184.7|0
1721104840000|2024-07-16 04:40:40|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|1
1721104860000|2024-07-16 04:41:00|45209|45189|45212.2|45192.2|45212.2|45192.2|45209|45189|0
1721104870000|2024-07-16 04:41:10|45214|45194|45214|45194|45214|45194|45214|45194|1
1721104880000|2024-07-16 04:41:20|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|0
1721104920000|2024-07-16 04:42:00|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|2
1721104930000|2024-07-16 04:42:10|45217.9|45197.9|45222.2|45202.2|45222.2|45202.2|45217.9|45197.9|2
1721104940000|2024-07-16 04:42:20|45224|45204|45224|45204|45224|45204|45224|45204|0
1721104950000|2024-07-16 04:42:30|45225.7|45205.7|45226.5|45206.5|45226.5|45206.5|45225.7|45205.7|2
1721104970000|2024-07-16 04:42:50|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|0
1721104980000|2024-07-16 04:43:00|45226.5|45206.5|45227.2|45207.2|45227.2|45207.2|45226.5|45206.5|0
1721104990000|2024-07-16 04:43:10|45227.9|45207.9|45227.2|45207.2|45227.9|45207.9|45227.2|45207.2|1
1721105000000|2024-07-16 04:43:20|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|1
1721105020000|2024-07-16 04:43:40|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|3
1721105030000|2024-07-16 04:43:50|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|6
1721105050000|2024-07-16 04:44:10|45230.7|45210.7|45231.5|45211.5|45231.5|45211.5|45230.7|45210.7|2
1721105060000|2024-07-16 04:44:20|45233.2|45213.2|45231.5|45211.5|45233.2|45213.2|45231.5|45211.5|0
1721105070000|2024-07-16 04:44:30|45233.2|45213.2|45235.7|45215.7|45235.7|45215.7|45233.2|45213.2|2
1721105080000|2024-07-16 04:44:40|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|0
1721105090000|2024-07-16 04:44:50|45239|45219|45239|45219|45239|45219|45239|45219|2
1721105100000|2024-07-16 04:45:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1721105140000|2024-07-16 04:45:40|45241.5|45221.5|45239.7|45219.7|45241.5|45221.5|45239.7|45219.7|2
1721105150000|2024-07-16 04:45:50|45239|45219|45239|45219|45239|45219|45239|45219|0
1721105160000|2024-07-16 04:46:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1721105170000|2024-07-16 04:46:10|45241.5|45221.5|45239.7|45219.7|45241.5|45221.5|45236.5|45216.5|4
1721105190000|2024-07-16 04:46:30|45239|45219|45239|45219|45239|45219|45239|45219|0
1721105210000|2024-07-16 04:46:50|45239.7|45219.7|45239|45219|45239.7|45219.7|45239|45219|0
1721105220000|2024-07-16 04:47:00|45237.2|45217.2|45236.5|45216.5|45237.2|45217.2|45236.5|45216.5|4
1721105230000|2024-07-16 04:47:10|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|3
1721105240000|2024-07-16 04:47:20|45239|45219|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|0
1721105280000|2024-07-16 04:48:00|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|2
1721105320000|2024-07-16 04:48:40|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|3
1721105340000|2024-07-16 04:49:00|45241.5|45221.5|45236.5|45216.5|45241.5|45221.5|45236.5|45216.5|1
1721105350000|2024-07-16 04:49:10|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|0
1721105360000|2024-07-16 04:49:20|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|0
1721105390000|2024-07-16 04:49:50|45234.7|45214.7|45232.2|45212.2|45234.7|45214.7|45232.2|45212.2|0
1721105400000|2024-07-16 04:50:00|45235.7|45215.7|45236.5|45216.5|45236.5|45216.5|45235.7|45215.7|0
1721105440000|2024-07-16 04:50:40|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|1
1721105470000|2024-07-16 04:51:10|||||||||3
1721105500000|2024-07-16 04:51:40|45229|45209|45229|45209|45229|45209|45229|45209|0
1721105550000|2024-07-16 04:52:30|45227.2|45207.2|45229|45209|45229|45209|45227.2|45207.2|2
1721105570000|2024-07-16 04:52:50|45228.2|45208.2|45225.7|45205.7|45228.2|45208.2|45225.7|45205.7|0
1721105580000|2024-07-16 04:53:00|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|0
1721105610000|2024-07-16 04:53:30|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1721105620000|2024-07-16 04:53:40|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|0
1721105640000|2024-07-16 04:54:00|45229|45209|45229|45209|45229|45209|45229|45209|1
1721105650000|2024-07-16 04:54:10|45230.7|45210.7|45226.5|45206.5|45230.7|45210.7|45226.5|45206.5|5
1721105670000|2024-07-16 04:54:30|||||||||1
1721105680000|2024-07-16 04:54:40|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|3
1721105690000|2024-07-16 04:54:50|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1721105700000|2024-07-16 04:55:00|45227.2|45207.2|45226.5|45206.5|45227.2|45207.2|45226.5|45206.5|0
1721105710000|2024-07-16 04:55:10|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|0
1721105720000|2024-07-16 04:55:20|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1721105750000|2024-07-16 04:55:50|45227.2|45207.2|45229.7|45209.7|45229.7|45209.7|45227.2|45207.2|0
1721105770000|2024-07-16 04:56:10|45231.5|45211.5|45234|45214|45234|45214|45231.5|45211.5|11
1721105790000|2024-07-16 04:56:30|||||||||4
1721105810000|2024-07-16 04:56:50|45235.7|45215.7|45234.7|45214.7|45235.7|45215.7|45234.7|45214.7|1
1721105820000|2024-07-16 04:57:00|45236.5|45216.5|45234.7|45214.7|45236.5|45216.5|45234.7|45214.7|0
1721105830000|2024-07-16 04:57:10|45234|45214|45237.2|45217.2|45237.2|45217.2|45234|45214|1
1721105840000|2024-07-16 04:57:20|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|0
1721105860000|2024-07-16 04:57:40|45237.2|45217.2|45240.7|45220.7|45240.7|45220.7|45237.2|45217.2|11
1721105870000|2024-07-16 04:57:50|45241.5|45221.5|45245|45225|45245|45225|45240.7|45220.7|9
1721105890000|2024-07-16 04:58:10|45245.7|45225.7|45248.2|45228.2|45248.2|45228.2|45245.7|45225.7|4
1721105920000|2024-07-16 04:58:40|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|45247.5|45227.5|2
1721105930000|2024-07-16 04:58:50|45245.7|45225.7|45245.7|45225.7|45245.7|45225.7|45245.7|45225.7|1
1721105940000|2024-07-16 04:59:00|45245|45225|45239|45219|45245|45225|45239|45219|1
1721105980000|2024-07-16 04:59:40|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|0
1721105990000|2024-07-16 04:59:50|45239|45219|45240.7|45220.7|45240.7|45220.7|45239|45219|0
1721106000000|2024-07-16 05:00:00|45239|45219|45240.7|45220.7|45240.7|45220.7|45238.2|45218.2|2
1721106010000|2024-07-16 05:00:10|45241.5|45221.5|45238.2|45218.2|45241.5|45221.5|45238.2|45218.2|6
1721106020000|2024-07-16 05:00:20|45240|45220|45237.5|45217.5|45240|45220|45237.5|45217.5|0
1721106030000|2024-07-16 05:00:30|45238.2|45218.2|45240|45220|45240|45220|45238.2|45218.2|0
1721106040000|2024-07-16 05:00:40|45238.2|45218.2|45237.5|45217.5|45240|45220|45237.5|45217.5|0
1721106060000|2024-07-16 05:01:00|45235.7|45215.7|45235.7|45215.7|45237.5|45217.5|45235.7|45215.7|1
1721106070000|2024-07-16 05:01:10|45239.3|45219.3|45240|45220|45240|45220|45239.3|45219.3|3
1721106100000|2024-07-16 05:01:40|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|45240.7|45220.7|0
1721106110000|2024-07-16 05:01:50|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|1
1721106120000|2024-07-16 05:02:00|45240|45220|45240|45220|45241.8|45221.8|45240|45220|1
1721106130000|2024-07-16 05:02:10|45241.5|45221.5|45243.2|45223.2|45243.2|45223.2|45240.7|45220.7|1
1721106140000|2024-07-16 05:02:20|45242.5|45222.5|45243.2|45223.2|45243.2|45223.2|45242.5|45222.5|2
1721106160000|2024-07-16 05:02:40|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|10
1721106170000|2024-07-16 05:02:50|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|0
1721106180000|2024-07-16 05:03:00|45235.7|45215.7|45233.2|45213.2|45235.7|45215.7|45233.2|45213.2|0
1721106190000|2024-07-16 05:03:10|45232.5|45212.5|45230|45210|45232.5|45212.5|45230|45210|0
1721106230000|2024-07-16 05:03:50|45231.8|45211.8|45230|45210|45232.5|45212.5|45230|45210|0
1721106240000|2024-07-16 05:04:00|45231.8|45211.8|45230|45210|45235|45215|45230|45210|12
1721106260000|2024-07-16 05:04:20|45229.3|45209.3|45230|45210|45230|45210|45229.3|45209.3|0
1721106270000|2024-07-16 05:04:30|45226.5|45206.5|45228.2|45208.2|45230|45210|45225.7|45205.7|0
1721106280000|2024-07-16 05:04:40|45230|45210|45230|45210|45230|45210|45230|45210|0
1721106310000|2024-07-16 05:05:10|||||||||2
1721106320000|2024-07-16 05:05:20|45228.2|45208.2|45227.5|45207.5|45228.2|45208.2|45227.5|45207.5|0
1721106330000|2024-07-16 05:05:30|45225|45205|45225|45205|45225|45205|45225|45205|0
1721106350000|2024-07-16 05:05:50|45223.2|45203.2|45217.9|45197.9|45223.2|45203.2|45217.9|45197.9|0
1721106360000|2024-07-16 05:06:00|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|0
1721106370000|2024-07-16 05:06:10|45215.7|45195.7|45208.5|45188.5|45215.7|45195.7|45208.5|45188.5|12
1721106380000|2024-07-16 05:06:20|45205|45185|45200|45180|45205|45185|45200|45180|5
1721106390000|2024-07-16 05:06:30|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|0
1721106400000|2024-07-16 05:06:40|45200|45180|45200|45180|45200|45180|45200|45180|0
1721106420000|2024-07-16 05:07:00|||||||||1
1721106440000|2024-07-16 05:07:20|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|1
1721106450000|2024-07-16 05:07:30|45195|45175|45195|45175|45195|45175|45195|45175|0
1721106460000|2024-07-16 05:07:40|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|0
1721106470000|2024-07-16 05:07:50|45195|45175|45165|45145|45195|45175|45162.5|45142.5|10
1721106480000|2024-07-16 05:08:00|45162.5|45142.5|45170|45150|45170|45150|45160|45140|16
1721106490000|2024-07-16 05:08:10|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|3
1721106500000|2024-07-16 05:08:20|45170.7|45150.7|45172.5|45152.5|45173.2|45153.2|45170.7|45150.7|4
1721106530000|2024-07-16 05:08:50|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|2
1721106540000|2024-07-16 05:09:00|45172.5|45152.5|45175|45155|45175|45155|45172.5|45152.5|0
1721106550000|2024-07-16 05:09:10|45173.2|45153.2|45175.7|45155.7|45175.7|45155.7|45173.2|45153.2|7
1721106560000|2024-07-16 05:09:20|45173.2|45153.2|45176.5|45156.5|45176.5|45156.5|45173.2|45153.2|0
1721106570000|2024-07-16 05:09:30|45175.7|45155.7|45176.5|45156.5|45176.5|45156.5|45175.7|45155.7|0
1721106580000|2024-07-16 05:09:40|45171.5|45151.5|45171.5|45151.5|45173.2|45153.2|45171.5|45151.5|1
1721106610000|2024-07-16 05:10:10|45169|45149|45168.2|45148.2|45169|45149|45168.2|45148.2|1
1721106660000|2024-07-16 05:11:00|45164.7|45144.7|45163.2|45143.2|45164.7|45144.7|45163.2|45143.2|2
1721106670000|2024-07-16 05:11:10|45165.7|45145.7|45170.7|45150.7|45170.7|45150.7|45165.7|45145.7|6
1721106690000|2024-07-16 05:11:30|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|0
1721106700000|2024-07-16 05:11:40|45173.2|45153.2|45175.7|45155.7|45175.7|45155.7|45171.5|45151.5|0
1721106710000|2024-07-16 05:11:50|45176.5|45156.5|45171.5|45151.5|45176.5|45156.5|45171.5|45151.5|1
1721106720000|2024-07-16 05:12:00|45176.5|45156.5|45171.5|45151.5|45176.5|45156.5|45171.5|45151.5|0
1721106730000|2024-07-16 05:12:10|45172.2|45152.2|45176.5|45156.5|45176.5|45156.5|45172.2|45152.2|1
1721106740000|2024-07-16 05:12:20|45178.2|45158.2|45180|45160|45180|45160|45178.2|45158.2|2
1721106760000|2024-07-16 05:12:40|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|0
1721106770000|2024-07-16 05:12:50|45182.9|45162.9|45181.5|45161.5|45182.9|45162.9|45181.5|45161.5|0
1721106780000|2024-07-16 05:13:00|45182.9|45162.9|45187.9|45167.9|45187.9|45167.9|45182.9|45162.9|2
1721106790000|2024-07-16 05:13:10|45189.7|45169.7|45186.5|45166.5|45191.5|45171.5|45186.5|45166.5|0
1721106800000|2024-07-16 05:13:20|45188.2|45168.2|45191.5|45171.5|45191.5|45171.5|45188.2|45168.2|0
1721106810000|2024-07-16 05:13:30|45189.7|45169.7|45188.2|45168.2|45191.5|45171.5|45188.2|45168.2|0
1721106830000|2024-07-16 05:13:50|45190.7|45170.7|45191.5|45171.5|45191.5|45171.5|45190.7|45170.7|1
1721106840000|2024-07-16 05:14:00|45190.7|45170.7|45190|45170|45190.7|45170.7|45190|45170|0
1721106850000|2024-07-16 05:14:10|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|0
1721106860000|2024-07-16 05:14:20|45190.7|45170.7|45190.7|45170.7|45190.7|45170.7|45190|45170|0
1721106870000|2024-07-16 05:14:30|45190|45170|45191.5|45171.5|45191.5|45171.5|45190|45170|0
1721106880000|2024-07-16 05:14:40|45190.7|45170.7|45190.7|45170.7|45190.7|45170.7|45190.7|45170.7|0
1721106890000|2024-07-16 05:14:50|45190|45170|45188.2|45168.2|45190|45170|45188.2|45168.2|0
1721106910000|2024-07-16 05:15:10|45186.5|45166.5|45184.7|45164.7|45186.5|45166.5|45184.7|45164.7|2
1721106920000|2024-07-16 05:15:20|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45184.7|45164.7|0
1721106930000|2024-07-16 05:15:30|45185|45165|45186.5|45166.5|45186.5|45166.5|45185|45165|0
1721106940000|2024-07-16 05:15:40|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|0
1721106950000|2024-07-16 05:15:50|45190|45170|45190|45170|45190|45170|45190|45170|1
1721106960000|2024-07-16 05:16:00|45192.5|45172.5|45195|45175|45195|45175|45192.5|45172.5|1
1721106970000|2024-07-16 05:16:10|45194|45174|45191.5|45171.5|45194|45174|45191.5|45171.5|0
1721106980000|2024-07-16 05:16:20|45195|45175|45196.5|45176.5|45196.5|45176.5|45195|45175|1
1721106990000|2024-07-16 05:16:30|45193.2|45173.2|45195.7|45175.7|45195.7|45175.7|45193.2|45173.2|2
1721107000000|2024-07-16 05:16:40|45196.5|45176.5|45193.2|45173.2|45196.5|45176.5|45193.2|45173.2|0
1721107010000|2024-07-16 05:16:50|45196.5|45176.5|45195.7|45175.7|45196.5|45176.5|45195.7|45175.7|0
1721107020000|2024-07-16 05:17:00|45195|45175|45195.7|45175.7|45195.7|45175.7|45191.5|45171.5|1
1721107030000|2024-07-16 05:17:10|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45195.7|45175.7|0
1721107040000|2024-07-16 05:17:20|45195.7|45175.7|45196.5|45176.5|45196.5|45176.5|45195.7|45175.7|0
1721107050000|2024-07-16 05:17:30|45194.7|45174.7|45194|45174|45194.7|45174.7|45191.5|45171.5|0
1721107060000|2024-07-16 05:17:40|45193.2|45173.2|45194|45174|45194|45174|45191.5|45171.5|0
1721107070000|2024-07-16 05:17:50|45193.2|45173.2|45191.5|45171.5|45193.2|45173.2|45191.5|45171.5|0
1721107090000|2024-07-16 05:18:10|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|0
1721107100000|2024-07-16 05:18:20|45193.2|45173.2|45194.7|45174.7|45194.7|45174.7|45193.2|45173.2|1
1721107110000|2024-07-16 05:18:30|45194|45174|45191.5|45171.5|45194|45174|45191.5|45171.5|0
1721107120000|2024-07-16 05:18:40|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|0
1721107130000|2024-07-16 05:18:50|45191.5|45171.5|45194.7|45174.7|45194.7|45174.7|45191.5|45171.5|0
1721107140000|2024-07-16 05:19:00|45194|45174|45194|45174|45194|45174|45194|45174|1
1721107150000|2024-07-16 05:19:10|45193.2|45173.2|45193.2|45173.2|45194|45174|45193.2|45173.2|0
1721107160000|2024-07-16 05:19:20|45189.7|45169.7|45191.5|45171.5|45191.5|45171.5|45189.7|45169.7|3
1721107200000|2024-07-16 05:20:00|45189.7|45169.7|45191.5|45171.5|45191.5|45171.5|45189.7|45169.7|0
1721107210000|2024-07-16 05:20:10|45189.7|45169.7|45188.2|45168.2|45189.7|45169.7|45188.2|45168.2|2
1721107220000|2024-07-16 05:20:20|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45184|45164|0
1721107230000|2024-07-16 05:20:30|45184.7|45164.7|45184|45164|45184.7|45164.7|45181.5|45161.5|0
1721107240000|2024-07-16 05:20:40|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|1
1721107250000|2024-07-16 05:20:50|||||||||1
1721107260000|2024-07-16 05:21:00|45179.7|45159.7|45181.5|45161.5|45181.5|45161.5|45179|45159|6
1721107270000|2024-07-16 05:21:10|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|0
1721107290000|2024-07-16 05:21:30|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|1
1721107310000|2024-07-16 05:21:50|||||||||1
1721107330000|2024-07-16 05:22:10|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|2
1721107340000|2024-07-16 05:22:20|45179.7|45159.7|45181.5|45161.5|45181.5|45161.5|45179.7|45159.7|0
1721107360000|2024-07-16 05:22:40|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|0
1721107370000|2024-07-16 05:22:50|45179|45159|45172.2|45152.2|45179|45159|45172.2|45152.2|3
1721107430000|2024-07-16 05:23:50|45176.5|45156.5|45177.2|45157.2|45177.2|45157.2|45176.5|45156.5|0
1721107440000|2024-07-16 05:24:00|45176.5|45156.5|45181.5|45161.5|45181.5|45161.5|45176.5|45156.5|0
1721107470000|2024-07-16 05:24:30|45182.2|45162.2|45184|45164|45184|45164|45182.2|45162.2|4
1721107490000|2024-07-16 05:24:50|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|4
1721107500000|2024-07-16 05:25:00|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|0
1721107510000|2024-07-16 05:25:10|45189|45169|45189|45169|45189|45169|45189|45169|0
1721107530000|2024-07-16 05:25:30|45186.5|45166.5|45186.5|45166.5|45188.2|45168.2|45186.5|45166.5|0
1721107540000|2024-07-16 05:25:40|45184.7|45164.7|45184.7|45164.7|45186.5|45166.5|45184.7|45164.7|2
1721107550000|2024-07-16 05:25:50|45184|45164|45182.2|45162.2|45184|45164|45182.2|45162.2|0
1721107570000|2024-07-16 05:26:10|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45179.7|45159.7|0
1721107580000|2024-07-16 05:26:20|45179|45159|45182.2|45162.2|45182.2|45162.2|45179|45159|1
1721107590000|2024-07-16 05:26:30|45184|45164|45184|45164|45184|45164|45184|45164|0
1721107600000|2024-07-16 05:26:40|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|45185.7|45165.7|0
1721107620000|2024-07-16 05:27:00|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|0
1721107660000|2024-07-16 05:27:40|45187.2|45167.2|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|2
1721107670000|2024-07-16 05:27:50|45189|45169|45187.2|45167.2|45189|45169|45186.5|45166.5|0
1721107690000|2024-07-16 05:28:10|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|4
1721107720000|2024-07-16 05:28:40|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45187.2|45167.2|0
1721107730000|2024-07-16 05:28:50|45189.7|45169.7|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|0
1721107750000|2024-07-16 05:29:10|45184.7|45164.7|45182.9|45162.9|45184.7|45164.7|45182.9|45162.9|1
1721107770000|2024-07-16 05:29:30|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|4
1721107780000|2024-07-16 05:29:40|45185.4|45165.4|45187.9|45167.9|45188.7|45168.7|45185.4|45165.4|0
1721107790000|2024-07-16 05:29:50|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|0
1721107800000|2024-07-16 05:30:00|45192.9|45172.9|45208.2|45188.2|45213.2|45193.2|45181.8|45161.8|38
1721107810000|2024-07-16 05:30:10|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45202.9|45182.9|5
1721107820000|2024-07-16 05:30:20|45207.9|45187.9|45209.7|45189.7|45211.5|45191.5|45206.5|45186.5|0
1721107830000|2024-07-16 05:30:30|45207.2|45187.2|45211.5|45191.5|45211.5|45191.5|45207.2|45187.2|2
1721107840000|2024-07-16 05:30:40|45209.7|45189.7|45212.2|45192.2|45212.9|45192.9|45209.7|45189.7|0
1721107850000|2024-07-16 05:30:50|45211.5|45191.5|45216.5|45196.5|45216.5|45196.5|45209.7|45189.7|0
1721107860000|2024-07-16 05:31:00|45218.2|45198.2|45225.4|45205.4|45227.2|45207.2|45218.2|45198.2|4
1721107870000|2024-07-16 05:31:10|45224.7|45204.7|45222.9|45202.9|45224.7|45204.7|45222.9|45202.9|4
1721107880000|2024-07-16 05:31:20|45221.5|45201.5|45212.2|45192.2|45221.5|45201.5|45212.2|45192.2|1
1721107890000|2024-07-16 05:31:30|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|0
1721107900000|2024-07-16 05:31:40|45207.9|45187.9|45209.7|45189.7|45212.2|45192.2|45207.2|45187.2|1
1721107910000|2024-07-16 05:31:50|45209|45189|45212.2|45192.2|45212.2|45192.2|45207.9|45187.9|0
1721107920000|2024-07-16 05:32:00|45214|45194|45221.5|45201.5|45221.5|45201.5|45214|45194|4
1721107930000|2024-07-16 05:32:10|45228.2|45208.2|45230|45210|45233.2|45213.2|45228.2|45208.2|5
1721107940000|2024-07-16 05:32:20|45226.5|45206.5|45226.5|45206.5|45231.5|45211.5|45226.5|45206.5|1
1721107950000|2024-07-16 05:32:30|45229|45209|45229|45209|45231.5|45211.5|45226.5|45206.5|9
1721107960000|2024-07-16 05:32:40|45229.7|45209.7|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|0
1721107970000|2024-07-16 05:32:50|45231.5|45211.5|45238.2|45218.2|45238.2|45218.2|45231.5|45211.5|2
1721107980000|2024-07-16 05:33:00|45236.5|45216.5|45241.5|45221.5|45241.5|45221.5|45236.5|45216.5|8
1721107990000|2024-07-16 05:33:10|45242.2|45222.2|45243.2|45223.2|45244|45224|45242.2|45222.2|3
1721108000000|2024-07-16 05:33:20|45240.7|45220.7|45235.7|45215.7|45240.7|45220.7|45235.7|45215.7|0
1721108010000|2024-07-16 05:33:30|45236.5|45216.5|45239|45219|45239|45219|45236.5|45216.5|5
1721108020000|2024-07-16 05:33:40|45240.7|45220.7|45238.2|45218.2|45240.7|45220.7|45238.2|45218.2|0
1721108030000|2024-07-16 05:33:50|45235.7|45215.7|45233.2|45213.2|45236.5|45216.5|45233.2|45213.2|2
1721108040000|2024-07-16 05:34:00|45234.7|45214.7|45241.5|45221.5|45241.5|45221.5|45234.7|45214.7|1
1721108050000|2024-07-16 05:34:10|45239|45219|45238.2|45218.2|45240|45220|45238.2|45218.2|1
1721108060000|2024-07-16 05:34:20|45236.5|45216.5|45233.2|45213.2|45236.5|45216.5|45233.2|45213.2|0
1721108070000|2024-07-16 05:34:30|45236.5|45216.5|45236.5|45216.5|45240.7|45220.7|45236.5|45216.5|2
1721108080000|2024-07-16 05:34:40|45235.7|45215.7|45226.5|45206.5|45235.7|45215.7|45226.5|45206.5|6
1721108090000|2024-07-16 05:34:50|45228.2|45208.2|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|1
1721108100000|2024-07-16 05:35:00|45233.2|45213.2|45238.2|45218.2|45238.2|45218.2|45233.2|45213.2|4
1721108110000|2024-07-16 05:35:10|45240.7|45220.7|45246.5|45226.5|45246.5|45226.5|45240.7|45220.7|4
1721108120000|2024-07-16 05:35:20|45245.7|45225.7|45243.2|45223.2|45246.5|45226.5|45243.2|45223.2|6
1721108130000|2024-07-16 05:35:30|45245|45225|45250|45230|45250|45230|45245|45225|3
1721108140000|2024-07-16 05:35:40|45251.8|45231.8|45252.5|45232.5|45252.5|45232.5|45250|45230|5
1721108150000|2024-07-16 05:35:50|45255.7|45235.7|45258.2|45238.2|45258.2|45238.2|45255|45235|0
1721108160000|2024-07-16 05:36:00|45257.5|45237.5|45258.2|45238.2|45258.2|45238.2|45255|45235|12
1721108170000|2024-07-16 05:36:10|45256.5|45236.5|45255.7|45235.7|45256.5|45236.5|45255|45235|3
1721108180000|2024-07-16 05:36:20|45256.5|45236.5|45255.7|45235.7|45256.5|45236.5|45253.2|45233.2|1
1721108190000|2024-07-16 05:36:30|45255|45235|45253.2|45233.2|45258.2|45238.2|45253.2|45233.2|16
1721108200000|2024-07-16 05:36:40|45248.2|45228.2|45246.5|45226.5|45248.2|45228.2|45246.5|45226.5|1
1721108210000|2024-07-16 05:36:50|45248.2|45228.2|45246.5|45226.5|45248.2|45228.2|45246.5|45226.5|5
1721108220000|2024-07-16 05:37:00|45245|45225|45238.2|45218.2|45245|45225|45238.2|45218.2|0
1721108230000|2024-07-16 05:37:10|45236.5|45216.5|45231.5|45211.5|45236.5|45216.5|45230.7|45210.7|0
1721108250000|2024-07-16 05:37:30|||||||||5
1721108260000|2024-07-16 05:37:40|45232.2|45212.2|45240|45220|45240|45220|45232.2|45212.2|0
1721108270000|2024-07-16 05:37:50|45241.8|45221.8|45241.5|45221.5|45241.8|45221.8|45240|45220|4
1721108280000|2024-07-16 05:38:00|45243.2|45223.2|45249.3|45229.3|45249.3|45229.3|45243.2|45223.2|4
1721108290000|2024-07-16 05:38:10|45250|45230|45258.2|45238.2|45258.2|45238.2|45250|45230|19
1721108300000|2024-07-16 05:38:20|45255.7|45235.7|45255|45235|45258.2|45238.2|45255|45235|1
1721108310000|2024-07-16 05:38:30|45256.5|45236.5|45255|45235|45256.5|45236.5|45255|45235|2
1721108320000|2024-07-16 05:38:40|45255.7|45235.7|45244|45224|45255.7|45235.7|45244|45224|3
1721108330000|2024-07-16 05:38:50|45245.7|45225.7|45245.7|45225.7|45246.5|45226.5|45244|45224|1
1721108340000|2024-07-16 05:39:00|45246.5|45226.5|45236.5|45216.5|45246.5|45226.5|45236.5|45216.5|1
1721108350000|2024-07-16 05:39:10|45235.7|45215.7|45221.5|45201.5|45235.7|45215.7|45221.5|45201.5|3
1721108360000|2024-07-16 05:39:20|45220.7|45200.7|45218.2|45198.2|45221.5|45201.5|45218.2|45198.2|2
1721108370000|2024-07-16 05:39:30|45216.5|45196.5|45218.2|45198.2|45218.2|45198.2|45216.5|45196.5|3
1721108380000|2024-07-16 05:39:40|45220.7|45200.7|45226.5|45206.5|45228.2|45208.2|45220.7|45200.7|4
1721108390000|2024-07-16 05:39:50|45228.2|45208.2|45226.5|45206.5|45230|45210|45226.5|45206.5|0
1721108400000|2024-07-16 05:40:00|45230|45210|45230|45210|45231.8|45211.8|45226.5|45206.5|0
1721108410000|2024-07-16 05:40:10|45228.2|45208.2|45228.2|45208.2|45230.7|45210.7|45228.2|45208.2|1
1721108420000|2024-07-16 05:40:20|45230|45210|45230.7|45210.7|45230.7|45210.7|45230|45210|0
1721108430000|2024-07-16 05:40:30|45230|45210|45230|45210|45230|45210|45230|45210|0
1721108440000|2024-07-16 05:40:40|45226.5|45206.5|45223.2|45203.2|45226.5|45206.5|45223.2|45203.2|2
1721108450000|2024-07-16 05:40:50|45220.7|45200.7|45223.2|45203.2|45223.2|45203.2|45220.7|45200.7|2
1721108460000|2024-07-16 05:41:00|45225|45205|45226.5|45206.5|45228.2|45208.2|45225|45205|2
1721108470000|2024-07-16 05:41:10|45230|45210|45230|45210|45230.7|45210.7|45230|45210|0
1721108480000|2024-07-16 05:41:20|45228.2|45208.2|45230.7|45210.7|45230.7|45210.7|45226.5|45206.5|0
1721108490000|2024-07-16 05:41:30|45230|45210|45230|45210|45231.5|45211.5|45226.5|45206.5|1
1721108500000|2024-07-16 05:41:40|45230.7|45210.7|45226.5|45206.5|45230.7|45210.7|45226.5|45206.5|0
1721108520000|2024-07-16 05:42:00|45228.2|45208.2|45230.7|45210.7|45230.7|45210.7|45228.2|45208.2|0
1721108530000|2024-07-16 05:42:10|45235|45215|45235|45215|45235|45215|45235|45215|4
1721108540000|2024-07-16 05:42:20|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|45230.7|45210.7|2
1721108550000|2024-07-16 05:42:30|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|1
1721108560000|2024-07-16 05:42:40|45230.7|45210.7|45235|45215|45235|45215|45230.7|45210.7|2
1721108570000|2024-07-16 05:42:50|45236.5|45216.5|45238.2|45218.2|45239|45219|45236.5|45216.5|1
1721108580000|2024-07-16 05:43:00|45239|45219|45240.7|45220.7|45241.5|45221.5|45238.2|45218.2|2
1721108590000|2024-07-16 05:43:10|45240|45220|45222.9|45202.9|45240|45220|45222.9|45202.9|1
1721108600000|2024-07-16 05:43:20|45221.5|45201.5|45223.2|45203.2|45223.2|45203.2|45221.5|45201.5|1
1721108610000|2024-07-16 05:43:30|45225|45205|45228.2|45208.2|45228.2|45208.2|45223.2|45203.2|10
1721108620000|2024-07-16 05:43:40|45230|45210|45230|45210|45230.7|45210.7|45230|45210|15
1721108630000|2024-07-16 05:43:50|45228.2|45208.2|45230.7|45210.7|45235|45215|45228.2|45208.2|3
1721108640000|2024-07-16 05:44:00|45230|45210|45216.8|45196.8|45230|45210|45216.8|45196.8|8
1721108650000|2024-07-16 05:44:10|45215|45195|45211.5|45191.5|45215|45195|45211.5|45191.5|2
1721108660000|2024-07-16 05:44:20|45209.7|45189.7|45208.2|45188.2|45209.7|45189.7|45208.2|45188.2|2
1721108670000|2024-07-16 05:44:30|45206.5|45186.5|45206.8|45186.8|45208.2|45188.2|45205|45185|3
1721108680000|2024-07-16 05:44:40|45207.5|45187.5|45206.8|45186.8|45207.5|45187.5|45205|45185|0
1721108690000|2024-07-16 05:44:50|45205|45185|45205|45185|45206.8|45186.8|45205|45185|0
1721108700000|2024-07-16 05:45:00|45206.8|45186.8|45212.5|45192.5|45215|45195|45206.8|45186.8|8
1721108710000|2024-07-16 05:45:10|45210.7|45190.7|45207.5|45187.5|45212.5|45192.5|45207.5|45187.5|1
1721108720000|2024-07-16 05:45:20|45208.2|45188.2|45197.9|45177.9|45208.2|45188.2|45197.9|45177.9|3
1721108730000|2024-07-16 05:45:30|45199|45179|45200|45180|45200.7|45180.7|45199|45179|1
1721108740000|2024-07-16 05:45:40|45201.5|45181.5|45200.7|45180.7|45201.5|45181.5|45200|45180|0
1721108750000|2024-07-16 05:45:50|45200|45180|45206.5|45186.5|45206.5|45186.5|45200|45180|2
1721108760000|2024-07-16 05:46:00|45208.2|45188.2|45201.5|45181.5|45210|45190|45197.9|45177.9|2
1721108770000|2024-07-16 05:46:10|45203.2|45183.2|45205.7|45185.7|45205.7|45185.7|45203.2|45183.2|2
1721108780000|2024-07-16 05:46:20|45207.5|45187.5|45208.2|45188.2|45208.2|45188.2|45207.5|45187.5|0
1721108790000|2024-07-16 05:46:30|45207.5|45187.5|45205.7|45185.7|45207.5|45187.5|45205.7|45185.7|4
1721108800000|2024-07-16 05:46:40|45205|45185|45200|45180|45205|45185|45200|45180|2
1721108810000|2024-07-16 05:46:50|45198.2|45178.2|45188.2|45168.2|45198.2|45178.2|45188.2|45168.2|10
1721108820000|2024-07-16 05:47:00|45185.7|45165.7|45175|45155|45187.5|45167.5|45175|45155|12
1721108830000|2024-07-16 05:47:10|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|4
1721108840000|2024-07-16 05:47:20|45170.7|45150.7|45170|45150|45170.7|45150.7|45169.3|45149.3|5
1721108850000|2024-07-16 05:47:30|45167.5|45147.5|45168.2|45148.2|45170|45150|45167.5|45147.5|3
1721108860000|2024-07-16 05:47:40|45170|45150|45166.5|45146.5|45170|45150|45165|45145|2
1721108870000|2024-07-16 05:47:50|45170|45150|45173.2|45153.2|45173.2|45153.2|45170|45150|3
1721108880000|2024-07-16 05:48:00|45175|45155|45180|45160|45180|45160|45173.2|45153.2|4
1721108890000|2024-07-16 05:48:10|45180.7|45160.7|45181.5|45161.5|45185|45165|45180|45160|1
1721108900000|2024-07-16 05:48:20|45180.7|45160.7|45180.7|45160.7|45183.2|45163.2|45178.2|45158.2|1
1721108910000|2024-07-16 05:48:30|45180|45160|45180|45160|45181.8|45161.8|45180|45160|3
1721108920000|2024-07-16 05:48:40|45178.2|45158.2|45175.7|45155.7|45178.2|45158.2|45175.7|45155.7|0
1721108930000|2024-07-16 05:48:50|45178.2|45158.2|45175.7|45155.7|45180|45160|45175|45155|0
1721108940000|2024-07-16 05:49:00|45178.2|45158.2|45165|45145|45178.2|45158.2|45165|45145|1
1721108950000|2024-07-16 05:49:10|45166.8|45146.8|45165|45145|45166.8|45146.8|45165|45145|0
1721108960000|2024-07-16 05:49:20|45166.8|45146.8|45166.8|45146.8|45168.2|45148.2|45166.8|45146.8|1
1721108970000|2024-07-16 05:49:30|45165|45145|45160|45140|45165|45145|45156.8|45136.8|6
1721108980000|2024-07-16 05:49:40|45156.8|45136.8|45149|45129|45157.5|45137.5|45149|45129|3
1721108990000|2024-07-16 05:49:50|45148.2|45128.2|45141.5|45121.5|45148.2|45128.2|45141.5|45121.5|3
1721109000000|2024-07-16 05:50:00|45140.7|45120.7|45138.2|45118.2|45140.7|45120.7|45138.2|45118.2|0
1721109010000|2024-07-16 05:50:10|45135.7|45115.7|45136.5|45116.5|45140|45120|45133.2|45113.2|9
1721109020000|2024-07-16 05:50:20|45133.2|45113.2|45126.5|45106.5|45133.2|45113.2|45126.5|45106.5|7
1721109030000|2024-07-16 05:50:30|45124.7|45104.7|45123.2|45103.2|45126.5|45106.5|45121.5|45101.5|1
1721109040000|2024-07-16 05:50:40|45121.5|45101.5|45114.7|45094.7|45121.5|45101.5|45114.7|45094.7|11
1721109050000|2024-07-16 05:50:50|45112.9|45092.9|45114.7|45094.7|45114.7|45094.7|45112.9|45092.9|4
1721109060000|2024-07-16 05:51:00|45112.9|45092.9|45101.5|45081.5|45112.9|45092.9|45101.5|45081.5|10
1721109070000|2024-07-16 05:51:10|45099.7|45079.7|45098.2|45078.2|45101.5|45081.5|45098.2|45078.2|5
1721109080000|2024-07-16 05:51:20|45100.7|45080.7|45105.7|45085.7|45105.7|45085.7|45098.2|45078.2|9
1721109090000|2024-07-16 05:51:30|45105|45085|45100.7|45080.7|45105|45085|45100|45080|5
1721109100000|2024-07-16 05:51:40|45100|45080|45103.2|45083.2|45103.2|45083.2|45100|45080|0
1721109110000|2024-07-16 05:51:50|45100.7|45080.7|45101.5|45081.5|45103.2|45083.2|45099|45079|1
1721109120000|2024-07-16 05:52:00|45103.2|45083.2|45119|45099|45119|45099|45103.2|45083.2|12
1721109130000|2024-07-16 05:52:10|45121.5|45101.5|45119.7|45099.7|45121.5|45101.5|45116.5|45096.5|0
1721109140000|2024-07-16 05:52:20|45117.2|45097.2|45121.5|45101.5|45121.5|45101.5|45117.2|45097.2|4
1721109150000|2024-07-16 05:52:30|45124|45104|45128.2|45108.2|45128.2|45108.2|45124|45104|2
1721109160000|2024-07-16 05:52:40|45130.7|45110.7|45131.5|45111.5|45131.5|45111.5|45127.2|45107.2|0
1721109170000|2024-07-16 05:52:50|45132.2|45112.2|45136.5|45116.5|45136.5|45116.5|45132.2|45112.2|1
1721109180000|2024-07-16 05:53:00|45137.2|45117.2|45142.2|45122.2|45144|45124|45137.2|45117.2|1
1721109190000|2024-07-16 05:53:10|45140.4|45120.4|45137.2|45117.2|45140.4|45120.4|45137.2|45117.2|0
1721109200000|2024-07-16 05:53:20|45133.7|45113.7|45151.5|45131.5|45151.5|45131.5|45132.2|45112.2|10
1721109210000|2024-07-16 05:53:30|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|45150.7|45130.7|0
1721109220000|2024-07-16 05:53:40|45151.5|45131.5|45161.5|45141.5|45161.5|45141.5|45151.5|45131.5|32
1721109230000|2024-07-16 05:53:50|45165.7|45145.7|45165|45145|45172.5|45152.5|45165|45145|12
1721109240000|2024-07-16 05:54:00|45163.2|45143.2|45160|45140|45163.2|45143.2|45160|45140|1
1721109250000|2024-07-16 05:54:10|45158.2|45138.2|45153.2|45133.2|45158.2|45138.2|45153.2|45133.2|1
1721109260000|2024-07-16 05:54:20|45155|45135|45150|45130|45155|45135|45148.2|45128.2|0
1721109270000|2024-07-16 05:54:30|45145.7|45125.7|45150|45130|45150|45130|45145.7|45125.7|0
1721109280000|2024-07-16 05:54:40|45148.2|45128.2|45146.5|45126.5|45148.2|45128.2|45146.5|45126.5|0
1721109290000|2024-07-16 05:54:50|45150|45130|45145.7|45125.7|45150.7|45130.7|45145.7|45125.7|3
1721109300000|2024-07-16 05:55:00|45149.3|45129.3|45150|45130|45150|45130|45145.7|45125.7|0
1721109310000|2024-07-16 05:55:10|45146.5|45126.5|45151.5|45131.5|45155|45135|45145.7|45125.7|0
1721109320000|2024-07-16 05:55:20|45150.7|45130.7|45150|45130|45150.7|45130.7|45150|45130|0
1721109330000|2024-07-16 05:55:30|45150.7|45130.7|45155|45135|45155|45135|45150.7|45130.7|1
1721109340000|2024-07-16 05:55:40|45155.7|45135.7|45158.2|45138.2|45158.2|45138.2|45155.7|45135.7|1
1721109350000|2024-07-16 05:55:50|45160|45140|45160.7|45140.7|45160.7|45140.7|45160|45140|0
1721109360000|2024-07-16 05:56:00|45164|45144|45165.7|45145.7|45165.7|45145.7|45164|45144|1
1721109370000|2024-07-16 05:56:10|45170|45150|45168.2|45148.2|45170.7|45150.7|45168.2|45148.2|4
1721109380000|2024-07-16 05:56:20|45165.7|45145.7|45167.5|45147.5|45167.5|45147.5|45165|45145|2
1721109390000|2024-07-16 05:56:30|45168.2|45148.2|45163.2|45143.2|45168.2|45148.2|45163.2|45143.2|2
1721109400000|2024-07-16 05:56:40|45161.5|45141.5|45160.7|45140.7|45161.5|45141.5|45160.7|45140.7|0
1721109410000|2024-07-16 05:56:50|45163.2|45143.2|45160.7|45140.7|45163.2|45143.2|45160.7|45140.7|5
1721109420000|2024-07-16 05:57:00|45157.2|45137.2|45155.7|45135.7|45160.7|45140.7|45155.7|45135.7|0
1721109430000|2024-07-16 05:57:10|45157.5|45137.5|45160|45140|45160|45140|45157.5|45137.5|0
1721109440000|2024-07-16 05:57:20|45158.2|45138.2|45160|45140|45160|45140|45158.2|45138.2|0
1721109450000|2024-07-16 05:57:30|45158.2|45138.2|45155.7|45135.7|45158.2|45138.2|45155.7|45135.7|0
1721109460000|2024-07-16 05:57:40|45155|45135|45155|45135|45155|45135|45150|45130|4
1721109470000|2024-07-16 05:57:50|45153.2|45133.2|45150|45130|45153.2|45133.2|45150|45130|1
1721109480000|2024-07-16 05:58:00|45150.7|45130.7|45148.2|45128.2|45153.2|45133.2|45148.2|45128.2|0
1721109490000|2024-07-16 05:58:10|45150|45130|45155|45135|45155|45135|45150|45130|9
1721109500000|2024-07-16 05:58:20|45155.7|45135.7|45156.5|45136.5|45156.5|45136.5|45155|45135|1
1721109520000|2024-07-16 05:58:40|45160|45140|45155.7|45135.7|45160|45140|45155.7|45135.7|0
1721109530000|2024-07-16 05:58:50|45156.5|45136.5|45155.7|45135.7|45156.5|45136.5|45150.7|45130.7|0
1721109540000|2024-07-16 05:59:00|45156.5|45136.5|45158.2|45138.2|45158.2|45138.2|45156.5|45136.5|0
1721109550000|2024-07-16 05:59:10|45163.2|45143.2|45165.7|45145.7|45165.7|45145.7|45163.2|45143.2|0
1721109560000|2024-07-16 05:59:20|45170|45150|45170|45150|45170.7|45150.7|45170|45150|0
1721109570000|2024-07-16 05:59:30|45171.5|45151.5|45170|45150|45173.2|45153.2|45170|45150|0
1721109580000|2024-07-16 05:59:40|45170.7|45150.7|45181.8|45161.8|45181.8|45161.8|45170.7|45150.7|3
1721109590000|2024-07-16 05:59:50|45180|45160|45181.5|45161.5|45183.5|45163.5|45180|45160|2
1721109600000|2024-07-16 06:00:00|45177.9|45157.9|45159|45139|45177.9|45157.9|45159|45139|1
1721109610000|2024-07-16 06:00:10|45155.4|45135.4|45141.5|45121.5|45155.4|45135.4|45141.5|45121.5|7
1721109620000|2024-07-16 06:00:20|45142.2|45122.2|45139.7|45119.7|45142.9|45122.9|45139.7|45119.7|3
1721109630000|2024-07-16 06:00:30|45137.9|45117.9|45129|45109|45137.9|45117.9|45129|45109|5
1721109640000|2024-07-16 06:00:40|45128.2|45108.2|45126.5|45106.5|45128.2|45108.2|45123.2|45103.2|5
1721109650000|2024-07-16 06:00:50|45128.2|45108.2|45135|45115|45135|45115|45126.5|45106.5|1
1721109660000|2024-07-16 06:01:00|45132.5|45112.5|45128.2|45108.2|45134.3|45114.3|45128.2|45108.2|3
1721109670000|2024-07-16 06:01:10|45130|45110|45128.2|45108.2|45130.7|45110.7|45126.5|45106.5|1
1721109680000|2024-07-16 06:01:20|45129|45109|45128.2|45108.2|45129|45109|45125.7|45105.7|6
1721109690000|2024-07-16 06:01:30|45126.5|45106.5|45125.7|45105.7|45129|45109|45123.2|45103.2|2
1721109700000|2024-07-16 06:01:40|45126.5|45106.5|45126.5|45106.5|45128.2|45108.2|45126.5|45106.5|0
1721109710000|2024-07-16 06:01:50|45125.7|45105.7|45130.7|45110.7|45130.7|45110.7|45124|45104|2
1721109720000|2024-07-16 06:02:00|45126.5|45106.5|45123.2|45103.2|45126.5|45106.5|45123.2|45103.2|6
1721109730000|2024-07-16 06:02:10|45120.7|45100.7|45120|45100|45120.7|45100.7|45118.2|45098.2|2
1721109740000|2024-07-16 06:02:20|45115.7|45095.7|45108.2|45088.2|45115.7|45095.7|45108.2|45088.2|13
1721109750000|2024-07-16 06:02:30|45106.5|45086.5|45108.2|45088.2|45108.2|45088.2|45105.7|45085.7|2
1721109760000|2024-07-16 06:02:40|45106.5|45086.5|45108.2|45088.2|45108.2|45088.2|45106.5|45086.5|1
1721109770000|2024-07-16 06:02:50|45104|45084|45090.7|45070.7|45104|45084|45090.7|45070.7|17
1721109780000|2024-07-16 06:03:00|45092.5|45072.5|45093.2|45073.2|45093.2|45073.2|45092.5|45072.5|0
1721109790000|2024-07-16 06:03:10|45092.5|45072.5|45093.2|45073.2|45093.2|45073.2|45092.5|45072.5|1
1721109800000|2024-07-16 06:03:20|||||||||1
1721109810000|2024-07-16 06:03:30|45089.7|45069.7|45086.5|45066.5|45089.7|45069.7|45081.2|45061.2|13
1721109820000|2024-07-16 06:03:40|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45082.9|45062.9|1
1721109830000|2024-07-16 06:03:50|45086.5|45066.5|45082.2|45062.2|45086.5|45066.5|45082.2|45062.2|1
1721109840000|2024-07-16 06:04:00|45082.9|45062.9|45087.2|45067.2|45087.2|45067.2|45082.9|45062.9|5
1721109850000|2024-07-16 06:04:10|45087.9|45067.9|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|0
1721109860000|2024-07-16 06:04:20|||||||||1
1721109880000|2024-07-16 06:04:40|45094.7|45074.7|45092.2|45072.2|45096.5|45076.5|45092.2|45072.2|1
1721109890000|2024-07-16 06:04:50|45090.4|45070.4|45087.2|45067.2|45092.2|45072.2|45087.2|45067.2|2
1721109900000|2024-07-16 06:05:00|45085.4|45065.4|45087.2|45067.2|45087.2|45067.2|45085.4|45065.4|3
1721109910000|2024-07-16 06:05:10|45083.7|45063.7|45087.2|45067.2|45087.9|45067.9|45082.9|45062.9|4
1721109920000|2024-07-16 06:05:20|45086.5|45066.5|45082.9|45062.9|45086.5|45066.5|45082.9|45062.9|0
1721109930000|2024-07-16 06:05:30|45079.4|45059.4|45078.7|45058.7|45082.9|45062.9|45078.7|45058.7|4
1721109940000|2024-07-16 06:05:40|45080.4|45060.4|45076.9|45056.9|45080.4|45060.4|45076.9|45056.9|4
1721109950000|2024-07-16 06:05:50|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45078.7|45058.7|8
1721109960000|2024-07-16 06:06:00|45082.9|45062.9|45082.2|45062.2|45085.4|45065.4|45080.4|45060.4|10
1721109970000|2024-07-16 06:06:10|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45078.7|45058.7|2
1721109980000|2024-07-16 06:06:20|45082.9|45062.9|45086.5|45066.5|45088.2|45068.2|45082.9|45062.9|1
1721109990000|2024-07-16 06:06:30|45088.2|45068.2|45084|45064|45088.2|45068.2|45084|45064|3
1721110000000|2024-07-16 06:06:40|45084.7|45064.7|45082.9|45062.9|45084.7|45064.7|45082.9|45062.9|0
1721110010000|2024-07-16 06:06:50|45084.7|45064.7|45087.9|45067.9|45088.7|45068.7|45084.7|45064.7|6
1721110020000|2024-07-16 06:07:00|45089.7|45069.7|45087.9|45067.9|45089.7|45069.7|45086.5|45066.5|2
1721110030000|2024-07-16 06:07:10|45084.7|45064.7|45087.9|45067.9|45087.9|45067.9|45084.7|45064.7|2
1721110040000|2024-07-16 06:07:20|45089.7|45069.7|45089.7|45069.7|45090.4|45070.4|45089.7|45069.7|0
1721110050000|2024-07-16 06:07:30|45091.5|45071.5|45089.7|45069.7|45091.5|45071.5|45089.7|45069.7|0
1721110060000|2024-07-16 06:07:40|45087.9|45067.9|45091.5|45071.5|45091.5|45071.5|45087.2|45067.2|2
1721110070000|2024-07-16 06:07:50|45092.2|45072.2|45094.7|45074.7|45094.7|45074.7|45092.2|45072.2|1
1721110080000|2024-07-16 06:08:00|45092.9|45072.9|45094.7|45074.7|45096.5|45076.5|45091.5|45071.5|5
1721110090000|2024-07-16 06:08:10|45092.9|45072.9|45094.7|45074.7|45096.5|45076.5|45091.5|45071.5|0
1721110100000|2024-07-16 06:08:20|45096.5|45076.5|45098.2|45078.2|45098.2|45078.2|45096.5|45076.5|0
1721110110000|2024-07-16 06:08:30|45099|45079|45097.9|45077.9|45102.2|45082.2|45097.9|45077.9|0
1721110120000|2024-07-16 06:08:40|45092.9|45072.9|45092.9|45072.9|45092.9|45072.9|45092.9|45072.9|10
1721110130000|2024-07-16 06:08:50|45091.2|45071.2|45089.7|45069.7|45091.2|45071.2|45086.5|45066.5|0
1721110140000|2024-07-16 06:09:00|45089|45069|45089.7|45069.7|45089.7|45069.7|45089|45069|0
1721110150000|2024-07-16 06:09:10|45086.5|45066.5|45078.7|45058.7|45087.2|45067.2|45078.7|45058.7|5
1721110160000|2024-07-16 06:09:20|45077.9|45057.9|45072.9|45052.9|45077.9|45057.9|45072.9|45052.9|20
1721110170000|2024-07-16 06:09:30|45073.7|45053.7|45072.9|45052.9|45073.7|45053.7|45069.4|45049.4|2
1721110180000|2024-07-16 06:09:40|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|0
1721110190000|2024-07-16 06:09:50|45072.9|45052.9|45074.4|45054.4|45076.2|45056.2|45072.9|45052.9|10
1721110200000|2024-07-16 06:10:00|45072.6|45052.6|45076.9|45056.9|45076.9|45056.9|45071.9|45051.9|6
1721110210000|2024-07-16 06:10:10|45079.4|45059.4|45079.4|45059.4|45084.4|45064.4|45074.4|45054.4|2
1721110220000|2024-07-16 06:10:20|45080.1|45060.1|45082.6|45062.6|45082.6|45062.6|45080.1|45060.1|1
1721110230000|2024-07-16 06:10:30|45084.4|45064.4|45084.4|45064.4|45086.9|45066.9|45084.4|45064.4|2
1721110240000|2024-07-16 06:10:40|45082.6|45062.6|45084.4|45064.4|45084.4|45064.4|45081.2|45061.2|0
1721110250000|2024-07-16 06:10:50|45086.2|45066.2|45096.9|45076.9|45096.9|45076.9|45086.2|45066.2|6
1721110260000|2024-07-16 06:11:00|45097.6|45077.6|45099.4|45079.4|45100.1|45080.1|45096.9|45076.9|5
1721110270000|2024-07-16 06:11:10|45098.7|45078.7|45106.2|45086.2|45106.2|45086.2|45098.7|45078.7|1
1721110280000|2024-07-16 06:11:20|45107.9|45087.9|45106.9|45086.9|45109.4|45089.4|45106.2|45086.2|0
1721110290000|2024-07-16 06:11:30|45108.7|45088.7|45109.4|45089.4|45109.4|45089.4|45108.7|45088.7|3
1721110300000|2024-07-16 06:11:40|45115.4|45095.4|45121.2|45101.2|45121.2|45101.2|45115.4|45095.4|4
1721110310000|2024-07-16 06:11:50|45121.9|45101.9|45123.7|45103.7|45123.7|45103.7|45121.9|45101.9|0
1721110320000|2024-07-16 06:12:00|45124.4|45104.4|45124.4|45104.4|45129.4|45109.4|45124.4|45104.4|1
1721110330000|2024-07-16 06:12:10|45121.9|45101.9|45121.2|45101.2|45121.9|45101.9|45121.2|45101.2|3
1721110340000|2024-07-16 06:12:20|45119.4|45099.4|45114.4|45094.4|45119.4|45099.4|45114.4|45094.4|1
1721110350000|2024-07-16 06:12:30|45112.6|45092.6|45104.4|45084.4|45112.6|45092.6|45104.4|45084.4|1
1721110360000|2024-07-16 06:12:40|45103.7|45083.7|45104.4|45084.4|45104.4|45084.4|45096.9|45076.9|7
1721110370000|2024-07-16 06:12:50|45106.2|45086.2|45104.4|45084.4|45108.7|45088.7|45104.4|45084.4|4
1721110380000|2024-07-16 06:13:00|45102.6|45082.6|45106.9|45086.9|45109.4|45089.4|45101.9|45081.9|6
1721110390000|2024-07-16 06:13:10|45104.4|45084.4|45099.4|45079.4|45104.4|45084.4|45099.4|45079.4|8
1721110400000|2024-07-16 06:13:20|45100.1|45080.1|45099.4|45079.4|45100.1|45080.1|45099.4|45079.4|3
1721110410000|2024-07-16 06:13:30|45101.9|45081.9|45099.4|45079.4|45101.9|45081.9|45099.4|45079.4|4
1721110420000|2024-07-16 06:13:40|45100.1|45080.1|45104.4|45084.4|45106.9|45086.9|45096.9|45076.9|8
1721110430000|2024-07-16 06:13:50|||||||||1
1721110440000|2024-07-16 06:14:00|45102.6|45082.6|45104.4|45084.4|45104.4|45084.4|45102.6|45082.6|3
1721110450000|2024-07-16 06:14:10|45099.4|45079.4|45106.9|45086.9|45106.9|45086.9|45099.4|45079.4|6
1721110460000|2024-07-16 06:14:20|45108.7|45088.7|45111.9|45091.9|45111.9|45091.9|45108.7|45088.7|2
1721110470000|2024-07-16 06:14:30|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45111.9|45091.9|2
1721110480000|2024-07-16 06:14:40|45111.9|45091.9|45109.4|45089.4|45111.9|45091.9|45109.4|45089.4|1
1721110490000|2024-07-16 06:14:50|45110.1|45090.1|45111.9|45091.9|45114.4|45094.4|45110.1|45090.1|2
1721110500000|2024-07-16 06:15:00|45109.4|45089.4|45106.9|45086.9|45109.4|45089.4|45106.9|45086.9|1
1721110510000|2024-07-16 06:15:10|45105.1|45085.1|45108.7|45088.7|45111.9|45091.9|45104.4|45084.4|3
1721110520000|2024-07-16 06:15:20|45109.4|45089.4|45106.9|45086.9|45109.4|45089.4|45106.9|45086.9|1
1721110530000|2024-07-16 06:15:30|45105.1|45085.1|45104.4|45084.4|45105.1|45085.1|45102.6|45082.6|2
1721110540000|2024-07-16 06:15:40|45105.1|45085.1|45104.4|45084.4|45106.9|45086.9|45104.4|45084.4|1
1721110550000|2024-07-16 06:15:50|45106.9|45086.9|45111.9|45091.9|45114.4|45094.4|45106.9|45086.9|7
1721110560000|2024-07-16 06:16:00|45115.4|45095.4|45118.7|45098.7|45118.7|45098.7|45115.4|45095.4|4
1721110570000|2024-07-16 06:16:10|45122.9|45102.9|45135.4|45115.4|45135.4|45115.4|45122.9|45102.9|9
1721110580000|2024-07-16 06:16:20|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|10
1721110590000|2024-07-16 06:16:30|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|45124.4|45104.4|3
1721110600000|2024-07-16 06:16:40|45126.2|45106.2|45130.4|45110.4|45130.4|45110.4|45124.4|45104.4|0
1721110610000|2024-07-16 06:16:50|45128.7|45108.7|45126.9|45106.9|45130.4|45110.4|45126.9|45106.9|3
1721110620000|2024-07-16 06:17:00|45128.7|45108.7|45126.2|45106.2|45129.4|45109.4|45126.2|45106.2|3
1721110630000|2024-07-16 06:17:10|45129.4|45109.4|45126.2|45106.2|45131.2|45111.2|45126.2|45106.2|2
1721110640000|2024-07-16 06:17:20|45126.9|45106.9|45127.6|45107.6|45127.6|45107.6|45126.9|45106.9|0
1721110650000|2024-07-16 06:17:30|45126.9|45106.9|45124.4|45104.4|45129.4|45109.4|45124.4|45104.4|1
1721110670000|2024-07-16 06:17:50|45123.7|45103.7|45119.4|45099.4|45123.7|45103.7|45119.4|45099.4|1
1721110680000|2024-07-16 06:18:00|45122.9|45102.9|45128.7|45108.7|45128.7|45108.7|45120.1|45100.1|5
1721110690000|2024-07-16 06:18:10|45129.4|45109.4|45129.4|45109.4|45131.9|45111.9|45129.4|45109.4|2
1721110700000|2024-07-16 06:18:20|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|0
1721110710000|2024-07-16 06:18:30|45128.7|45108.7|45129.4|45109.4|45129.4|45109.4|45128.7|45108.7|0
1721110720000|2024-07-16 06:18:40|45127.9|45107.9|45131.2|45111.2|45131.2|45111.2|45127.9|45107.9|0
1721110760000|2024-07-16 06:19:20|45126.2|45106.2|45126.2|45106.2|45126.2|45106.2|45126.2|45106.2|2
1721110770000|2024-07-16 06:19:30|45126.9|45106.9|45131.2|45111.2|45131.2|45111.2|45126.9|45106.9|2
1721110780000|2024-07-16 06:19:40|45131.9|45111.9|45133.7|45113.7|45134.4|45114.4|45131.9|45111.9|3
1721110800000|2024-07-16 06:20:00|45132.9|45112.9|45131.2|45111.2|45133.7|45113.7|45126.9|45106.9|0
1721110810000|2024-07-16 06:20:10|45129.4|45109.4|45131.9|45111.9|45131.9|45111.9|45129.4|45109.4|0
1721110820000|2024-07-16 06:20:20|45133.7|45113.7|45136.2|45116.2|45136.2|45116.2|45133.7|45113.7|4
1721110830000|2024-07-16 06:20:30|45135.4|45115.4|45137.9|45117.9|45137.9|45117.9|45135.4|45115.4|1
1721110840000|2024-07-16 06:20:40|45138.7|45118.7|45136.2|45116.2|45138.7|45118.7|45136.2|45116.2|0
1721110850000|2024-07-16 06:20:50|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|0
1721110860000|2024-07-16 06:21:00|45136.2|45116.2|45137.9|45117.9|45137.9|45117.9|45136.2|45116.2|1
1721110870000|2024-07-16 06:21:10|45137.2|45117.2|45133.7|45113.7|45137.2|45117.2|45133.7|45113.7|0
1721110890000|2024-07-16 06:21:30|45135.4|45115.4|45132.9|45112.9|45136.2|45116.2|45131.2|45111.2|0
1721110900000|2024-07-16 06:21:40|45136.2|45116.2|45134.7|45114.7|45136.2|45116.2|45132.9|45112.9|1
1721110910000|2024-07-16 06:21:50|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|0
1721110920000|2024-07-16 06:22:00|45135.4|45115.4|45132.9|45112.9|45135.4|45115.4|45132.9|45112.9|2
1721110930000|2024-07-16 06:22:10|45135.4|45115.4|45137.9|45117.9|45137.9|45117.9|45135.4|45115.4|3
1721110940000|2024-07-16 06:22:20|45136.2|45116.2|45134.4|45114.4|45136.2|45116.2|45134.4|45114.4|0
1721110960000|2024-07-16 06:22:40|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|2
1721110970000|2024-07-16 06:22:50|45131.5|45111.5|45113.7|45093.7|45131.5|45111.5|45113.7|45093.7|6
1721110980000|2024-07-16 06:23:00|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|45081.2|45061.2|38
1721110990000|2024-07-16 06:23:10|45109.4|45089.4|45111.9|45091.9|45111.9|45091.9|45109.4|45089.4|2
1721111000000|2024-07-16 06:23:20|||||||||2
1721111010000|2024-07-16 06:23:30|45113.7|45093.7|45114.4|45094.4|45116.9|45096.9|45111.9|45091.9|1
1721111020000|2024-07-16 06:23:40|45116.2|45096.2|45111.2|45091.2|45116.2|45096.2|45111.2|45091.2|0
1721111030000|2024-07-16 06:23:50|45111.9|45091.9|45111.2|45091.2|45111.9|45091.9|45111.2|45091.2|1
1721111040000|2024-07-16 06:24:00|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|1
1721111050000|2024-07-16 06:24:10|45111.2|45091.2|45117.9|45097.9|45119.7|45099.7|45111.2|45091.2|1
1721111060000|2024-07-16 06:24:20|45116.2|45096.2|45114.4|45094.4|45116.2|45096.2|45113.7|45093.7|0
1721111070000|2024-07-16 06:24:30|45116.2|45096.2|45113.7|45093.7|45116.2|45096.2|45113.7|45093.7|0
1721111080000|2024-07-16 06:24:40|45114.4|45094.4|45117.9|45097.9|45117.9|45097.9|45114.4|45094.4|0
1721111090000|2024-07-16 06:24:50|45119.4|45099.4|45119.4|45099.4|45121.2|45101.2|45119.4|45099.4|4
1721111100000|2024-07-16 06:25:00|45117.9|45097.9|45116.2|45096.2|45119.4|45099.4|45116.2|45096.2|1
1721111110000|2024-07-16 06:25:10|45113.7|45093.7|45113.7|45093.7|45113.7|45093.7|45113.7|45093.7|0
1721111120000|2024-07-16 06:25:20|45114.4|45094.4|45111.2|45091.2|45116.2|45096.2|45111.2|45091.2|2
1721111130000|2024-07-16 06:25:30|45113.7|45093.7|45113.7|45093.7|45113.7|45093.7|45113.7|45093.7|5
1721111140000|2024-07-16 06:25:40|45114.4|45094.4|45111.2|45091.2|45114.4|45094.4|45109.4|45089.4|1
1721111150000|2024-07-16 06:25:50|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|0
1721111160000|2024-07-16 06:26:00|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|7
1721111170000|2024-07-16 06:26:10|45105.4|45085.4|45105.4|45085.4|45106.2|45086.2|45105.4|45085.4|0
1721111180000|2024-07-16 06:26:20|45103.7|45083.7|45104.4|45084.4|45107.9|45087.9|45101.9|45081.9|4
1721111190000|2024-07-16 06:26:30|45105.1|45085.1|45103.7|45083.7|45105.1|45085.1|45103.7|45083.7|0
1721111200000|2024-07-16 06:26:40|45104.4|45084.4|45108.7|45088.7|45109.4|45089.4|45104.4|45084.4|1
1721111210000|2024-07-16 06:26:50|45109.4|45089.4|45107.9|45087.9|45109.4|45089.4|45107.9|45087.9|0
1721111220000|2024-07-16 06:27:00|45106.2|45086.2|45104.4|45084.4|45106.2|45086.2|45104.4|45084.4|1
1721111230000|2024-07-16 06:27:10|45101.9|45081.9|45101.2|45081.2|45104.4|45084.4|45101.2|45081.2|0
1721111240000|2024-07-16 06:27:20|45102.9|45082.9|45103.7|45083.7|45103.7|45083.7|45102.9|45082.9|9
1721111250000|2024-07-16 06:27:30|45106.2|45086.2|45106.9|45086.9|45106.9|45086.9|45106.2|45086.2|0
1721111270000|2024-07-16 06:27:50|45108.7|45088.7|45108.7|45088.7|45111.2|45091.2|45108.7|45088.7|1
1721111280000|2024-07-16 06:28:00|45107.9|45087.9|45107.9|45087.9|45108.7|45088.7|45107.9|45087.9|0
1721111290000|2024-07-16 06:28:10|45108.7|45088.7|45109.4|45089.4|45109.4|45089.4|45106.9|45086.9|0
1721111300000|2024-07-16 06:28:20|45106.9|45086.9|45109.4|45089.4|45109.4|45089.4|45106.9|45086.9|0
1721111310000|2024-07-16 06:28:30|45106.2|45086.2|45109.4|45089.4|45109.4|45089.4|45106.2|45086.2|2
1721111320000|2024-07-16 06:28:40|45111.2|45091.2|45113.7|45093.7|45113.7|45093.7|45111.2|45091.2|1
1721111330000|2024-07-16 06:28:50|45115.4|45095.4|45116.2|45096.2|45116.2|45096.2|45115.4|45095.4|3
1721111340000|2024-07-16 06:29:00|45116.9|45096.9|45131.2|45111.2|45131.2|45111.2|45116.9|45096.9|1
1721111350000|2024-07-16 06:29:10|45133.7|45113.7|45133.7|45113.7|45137.9|45117.9|45133.7|45113.7|4
1721111360000|2024-07-16 06:29:20|45132.9|45112.9|45127.9|45107.9|45132.9|45112.9|45127.9|45107.9|1
1721111370000|2024-07-16 06:29:30|45126.2|45106.2|45127.9|45107.9|45129.4|45109.4|45126.2|45106.2|1
1721111380000|2024-07-16 06:29:40|45126.2|45106.2|45127.9|45107.9|45129.4|45109.4|45124.4|45104.4|0
1721111390000|2024-07-16 06:29:50|45126.2|45106.2|45127.9|45107.9|45129.4|45109.4|45124.4|45104.4|0
1721111400000|2024-07-16 06:30:00|45128.7|45108.7|45129.4|45109.4|45129.4|45109.4|45126.2|45106.2|0
1721111410000|2024-07-16 06:30:10|45128.7|45108.7|45126.9|45106.9|45128.7|45108.7|45126.9|45106.9|1
1721111420000|2024-07-16 06:30:20|45126.2|45106.2|45116.9|45096.9|45126.2|45106.2|45116.9|45096.9|3
1721111440000|2024-07-16 06:30:40|45116.2|45096.2|45121.2|45101.2|45121.2|45101.2|45116.2|45096.2|1
1721111450000|2024-07-16 06:30:50|45119.4|45099.4|45117.9|45097.9|45119.4|45099.4|45116.2|45096.2|0
1721111460000|2024-07-16 06:31:00|45118.7|45098.7|45116.2|45096.2|45119.4|45099.4|45116.2|45096.2|2
1721111470000|2024-07-16 06:31:10|45113.7|45093.7|45111.2|45091.2|45113.7|45093.7|45111.2|45091.2|0
1721111480000|2024-07-16 06:31:20|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45107.6|45087.6|1
1721111490000|2024-07-16 06:31:30|45108.7|45088.7|45111.2|45091.2|45111.9|45091.9|45108.7|45088.7|0
1721111500000|2024-07-16 06:31:40|45111.9|45091.9|45107.9|45087.9|45111.9|45091.9|45107.9|45087.9|2
1721111510000|2024-07-16 06:31:50|45106.2|45086.2|45101.2|45081.2|45106.9|45086.9|45101.2|45081.2|20
1721111520000|2024-07-16 06:32:00|45089.4|45069.4|45076.2|45056.2|45089.4|45069.4|45076.2|45056.2|20
1721111530000|2024-07-16 06:32:10|45073.7|45053.7|45061.2|45041.2|45076.9|45056.9|45054.4|45034.4|28
1721111540000|2024-07-16 06:32:20|45062.9|45042.9|45061.9|45041.9|45063.7|45043.7|45061.2|45041.2|4
1721111550000|2024-07-16 06:32:30|45060.1|45040.1|45064.4|45044.4|45064.4|45044.4|45060.1|45040.1|3
1721111560000|2024-07-16 06:32:40|45066.2|45046.2|45061.9|45041.9|45066.2|45046.2|45061.9|45041.9|5
1721111570000|2024-07-16 06:32:50|45063.7|45043.7|45061.9|45041.9|45066.2|45046.2|45061.9|45041.9|3
1721111580000|2024-07-16 06:33:00|45061.2|45041.2|45059.4|45039.4|45064.4|45044.4|45059.4|45039.4|10
1721111590000|2024-07-16 06:33:10|45061.2|45041.2|45059.4|45039.4|45064.4|45044.4|45059.4|45039.4|6
1721111600000|2024-07-16 06:33:20|45061.9|45041.9|45059.4|45039.4|45061.9|45041.9|45059.4|45039.4|2
1721111610000|2024-07-16 06:33:30|45061.2|45041.2|45065.1|45045.1|45067.6|45047.6|45061.2|45041.2|4
1721111620000|2024-07-16 06:33:40|45064.4|45044.4|45064.4|45044.4|45066.9|45046.9|45064.4|45044.4|0
1721111640000|2024-07-16 06:34:00|45062.6|45042.6|45054.4|45034.4|45062.6|45042.6|45054.4|45034.4|5
1721111650000|2024-07-16 06:34:10|45056.9|45036.9|45061.9|45041.9|45061.9|45041.9|45056.9|45036.9|13
1721111660000|2024-07-16 06:34:20|45059.4|45039.4|45059.4|45039.4|45061.2|45041.2|45056.9|45036.9|1
1721111670000|2024-07-16 06:34:30|45061.2|45041.2|45064.4|45044.4|45066.2|45046.2|45061.2|45041.2|12
1721111680000|2024-07-16 06:34:40|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|0
1721111690000|2024-07-16 06:34:50|45063.7|45043.7|45061.9|45041.9|45064.4|45044.4|45061.2|45041.2|19
1721111700000|2024-07-16 06:35:00|||||||||2
1721111710000|2024-07-16 06:35:10|45059.4|45039.4|45058.7|45038.7|45061.2|45041.2|45056.9|45036.9|4
1721111720000|2024-07-16 06:35:20|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|0
1721111730000|2024-07-16 06:35:30|45061.9|45041.9|45064.4|45044.4|45064.4|45044.4|45061.9|45041.9|2
1721111740000|2024-07-16 06:35:40|45066.2|45046.2|45079.4|45059.4|45079.4|45059.4|45066.2|45046.2|2
1721111750000|2024-07-16 06:35:50|45076.2|45056.2|45074.4|45054.4|45076.9|45056.9|45074.4|45054.4|4
1721111760000|2024-07-16 06:36:00|45072.6|45052.6|45069.4|45049.4|45074.4|45054.4|45069.4|45049.4|1
1721111770000|2024-07-16 06:36:10|45071.9|45051.9|45071.9|45051.9|45073.7|45053.7|45069.4|45049.4|0
1721111780000|2024-07-16 06:36:20|45072.6|45052.6|45074.4|45054.4|45076.2|45056.2|45072.6|45052.6|3
1721111790000|2024-07-16 06:36:30|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|0
1721111800000|2024-07-16 06:36:40|45082.9|45062.9|45090.4|45070.4|45090.4|45070.4|45082.9|45062.9|4
1721111810000|2024-07-16 06:36:50|45093.7|45073.7|45093.7|45073.7|45093.7|45073.7|45091.2|45071.2|1
1721111820000|2024-07-16 06:37:00|45091.9|45071.9|45084.4|45064.4|45091.9|45071.9|45080.9|45060.9|8
1721111830000|2024-07-16 06:37:10|45086.2|45066.2|45081.2|45061.2|45087.9|45067.9|45081.2|45061.2|1
1721111840000|2024-07-16 06:37:20|45082.9|45062.9|45086.9|45066.9|45086.9|45066.9|45081.2|45061.2|1
1721111850000|2024-07-16 06:37:30|45088.7|45068.7|45092.9|45072.9|45092.9|45072.9|45088.7|45068.7|0
1721111860000|2024-07-16 06:37:40|45093.7|45073.7|45093.7|45073.7|45093.7|45073.7|45093.7|45073.7|0
1721111870000|2024-07-16 06:37:50|45094.4|45074.4|45089.4|45069.4|45096.2|45076.2|45089.4|45069.4|8
1721111880000|2024-07-16 06:38:00|45087.6|45067.6|45085.9|45065.9|45089.4|45069.4|45085.9|45065.9|1
1721111890000|2024-07-16 06:38:10|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|1
1721111900000|2024-07-16 06:38:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|0
1721111910000|2024-07-16 06:38:30|45088.7|45068.7|45092.9|45072.9|45094.7|45074.7|45088.7|45068.7|0
1721111920000|2024-07-16 06:38:40|45096.2|45076.2|45107.9|45087.9|45107.9|45087.9|45094.4|45074.4|2
1721111930000|2024-07-16 06:38:50|45108.7|45088.7|45110.4|45090.4|45110.4|45090.4|45108.7|45088.7|4
1721111940000|2024-07-16 06:39:00|45113.7|45093.7|45114.4|45094.4|45114.4|45094.4|45112.9|45092.9|1
1721111950000|2024-07-16 06:39:10|45116.2|45096.2|45116.2|45096.2|45116.2|45096.2|45114.4|45094.4|4
1721111960000|2024-07-16 06:39:20|45116.9|45096.9|45121.2|45101.2|45121.2|45101.2|45116.9|45096.9|0
1721111970000|2024-07-16 06:39:30|45124.4|45104.4|45127.9|45107.9|45127.9|45107.9|45124.4|45104.4|3
1721111980000|2024-07-16 06:39:40|45128.7|45108.7|45132.9|45112.9|45132.9|45112.9|45126.2|45106.2|3
1721111990000|2024-07-16 06:39:50|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|1
1721112000000|2024-07-16 06:40:00|45134.4|45114.4|45129.7|45109.7|45134.4|45114.4|45129.7|45109.7|3
1721112010000|2024-07-16 06:40:10|45130.4|45110.4|45129.7|45109.7|45130.4|45110.4|45129.7|45109.7|0
1721112020000|2024-07-16 06:40:20|45131.2|45111.2|45127.9|45107.9|45131.2|45111.2|45127.9|45107.9|2
1721112030000|2024-07-16 06:40:30|45128.7|45108.7|45127.9|45107.9|45131.2|45111.2|45127.9|45107.9|2
1721112040000|2024-07-16 06:40:40|45126.5|45106.5|45121.2|45101.2|45126.5|45106.5|45121.2|45101.2|0
1721112050000|2024-07-16 06:40:50|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|45122.9|45102.9|0
1721112060000|2024-07-16 06:41:00|45121.2|45101.2|45116.2|45096.2|45121.2|45101.2|45116.2|45096.2|2
1721112070000|2024-07-16 06:41:10|45114.4|45094.4|45113.7|45093.7|45114.4|45094.4|45111.9|45091.9|2
1721112080000|2024-07-16 06:41:20|45112.9|45092.9|45111.2|45091.2|45114.4|45094.4|45111.2|45091.2|0
1721112090000|2024-07-16 06:41:30|45112.9|45092.9|45111.2|45091.2|45112.9|45092.9|45111.2|45091.2|0
1721112110000|2024-07-16 06:41:50|45110.4|45090.4|45109.7|45089.7|45111.2|45091.2|45109.7|45089.7|1
1721112120000|2024-07-16 06:42:00|45107.9|45087.9|45106.2|45086.2|45107.9|45087.9|45105.4|45085.4|4
1721112130000|2024-07-16 06:42:10|45106.9|45086.9|45111.2|45091.2|45111.2|45091.2|45106.2|45086.2|0
1721112140000|2024-07-16 06:42:20|45112.9|45092.9|45114.4|45094.4|45114.4|45094.4|45112.9|45092.9|1
1721112150000|2024-07-16 06:42:30|45113.7|45093.7|45117.9|45097.9|45117.9|45097.9|45113.7|45093.7|0
1721112160000|2024-07-16 06:42:40|45116.2|45096.2|45114.4|45094.4|45117.9|45097.9|45114.4|45094.4|0
1721112170000|2024-07-16 06:42:50|45112.6|45092.6|45109.4|45089.4|45112.6|45092.6|45109.4|45089.4|0
1721112180000|2024-07-16 06:43:00|45108.7|45088.7|45104.4|45084.4|45108.7|45088.7|45104.4|45084.4|0
1721112190000|2024-07-16 06:43:10|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|45104.4|45084.4|0
1721112200000|2024-07-16 06:43:20|45106.9|45086.9|45111.2|45091.2|45111.2|45091.2|45106.2|45086.2|0
1721112210000|2024-07-16 06:43:30|45112.9|45092.9|45104.4|45084.4|45113.7|45093.7|45104.4|45084.4|3
1721112220000|2024-07-16 06:43:40|45101.9|45081.9|45094.4|45074.4|45101.9|45081.9|45094.4|45074.4|4
1721112230000|2024-07-16 06:43:50|45091.2|45071.2|45084.4|45064.4|45091.2|45071.2|45084.4|45064.4|2
1721112240000|2024-07-16 06:44:00|45082.6|45062.6|45080.1|45060.1|45084.4|45064.4|45079.4|45059.4|3
1721112250000|2024-07-16 06:44:10|45079.4|45059.4|45082.9|45062.9|45082.9|45062.9|45079.4|45059.4|2
1721112260000|2024-07-16 06:44:20|45083.7|45063.7|45079.4|45059.4|45083.7|45063.7|45079.4|45059.4|0
1721112270000|2024-07-16 06:44:30|45083.7|45063.7|45084.4|45064.4|45084.4|45064.4|45081.2|45061.2|2
1721112280000|2024-07-16 06:44:40|45086.2|45066.2|45089.7|45069.7|45089.7|45069.7|45086.2|45066.2|1
1721112290000|2024-07-16 06:44:50|45090.4|45070.4|45088.7|45068.7|45092.9|45072.9|45088.7|45068.7|0
1721112300000|2024-07-16 06:45:00|45086.9|45066.9|45089.4|45069.4|45089.4|45069.4|45086.9|45066.9|3
1721112310000|2024-07-16 06:45:10|45087.9|45067.9|45089.4|45069.4|45089.4|45069.4|45087.9|45067.9|0
1721112320000|2024-07-16 06:45:20|45091.2|45071.2|45088.7|45068.7|45091.2|45071.2|45086.2|45066.2|2
1721112330000|2024-07-16 06:45:30|45087.9|45067.9|45093.7|45073.7|45093.7|45073.7|45087.9|45067.9|3
1721112340000|2024-07-16 06:45:40|45089.4|45069.4|45091.9|45071.9|45094.4|45074.4|45089.4|45069.4|1
1721112350000|2024-07-16 06:45:50|45094.4|45074.4|45094.4|45074.4|45096.2|45076.2|45094.4|45074.4|1
1721112360000|2024-07-16 06:46:00|45091.9|45071.9|45075.4|45055.4|45091.9|45071.9|45075.4|45055.4|8
1721112370000|2024-07-16 06:46:10|45073.7|45053.7|45067.6|45047.6|45073.7|45053.7|45067.6|45047.6|2
1721112380000|2024-07-16 06:46:20|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45068.7|45048.7|1
1721112390000|2024-07-16 06:46:30|45071.2|45051.2|45069.4|45049.4|45071.2|45051.2|45069.4|45049.4|0
1721112400000|2024-07-16 06:46:40|45067.6|45047.6|45064.4|45044.4|45067.6|45047.6|45064.4|45044.4|0
1721112410000|2024-07-16 06:46:50|45062.9|45042.9|45059.4|45039.4|45064.4|45044.4|45059.4|45039.4|13
1721112420000|2024-07-16 06:47:00|45055.9|45035.9|45054.4|45034.4|45055.9|45035.9|45054.4|45034.4|0
1721112440000|2024-07-16 06:47:20|45056.9|45036.9|45054.4|45034.4|45056.9|45036.9|45051.9|45031.9|10
1721112450000|2024-07-16 06:47:30|45052.6|45032.6|45051.9|45031.9|45052.6|45032.6|45051.9|45031.9|2
1721112460000|2024-07-16 06:47:40|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|5
1721112470000|2024-07-16 06:47:50|45044.4|45024.4|45041.2|45021.2|45044.4|45024.4|45041.2|45021.2|17
1721112480000|2024-07-16 06:48:00|45039.4|45019.4|45029.4|45009.4|45039.4|45019.4|45029.4|45009.4|26
1721112490000|2024-07-16 06:48:10|45033.7|45013.7|45027.9|45007.9|45034.4|45014.4|45027.9|45007.9|9
1721112500000|2024-07-16 06:48:20|45026.2|45006.2|45027.9|45007.9|45027.9|45007.9|45026.2|45006.2|0
1721112510000|2024-07-16 06:48:30|45031.2|45011.2|45034.4|45014.4|45034.4|45014.4|45030.1|45010.1|5
1721112520000|2024-07-16 06:48:40|45037.9|45017.9|45036.2|45016.2|45037.9|45017.9|45036.2|45016.2|1
1721112530000|2024-07-16 06:48:50|45038.7|45018.7|45036.2|45016.2|45038.7|45018.7|45034.4|45014.4|2
1721112540000|2024-07-16 06:49:00|45039.4|45019.4|45039.4|45019.4|45042.6|45022.6|45039.4|45019.4|8
1721112550000|2024-07-16 06:49:10|45041.2|45021.2|45046.2|45026.2|45046.9|45026.9|45041.2|45021.2|1
1721112560000|2024-07-16 06:49:20|45046.9|45026.9|45047.6|45027.6|45047.6|45027.6|45046.2|45026.2|0
1721112570000|2024-07-16 06:49:30|45049.4|45029.4|45051.2|45031.2|45051.2|45031.2|45049.4|45029.4|3
1721112580000|2024-07-16 06:49:40|45052.6|45032.6|45047.9|45027.9|45052.6|45032.6|45047.9|45027.9|4
1721112590000|2024-07-16 06:49:50|45048.7|45028.7|45052.9|45032.9|45052.9|45032.9|45048.7|45028.7|0
1721112600000|2024-07-16 06:50:00|45051.2|45031.2|45039.4|45019.4|45051.9|45031.9|45039.4|45019.4|3
1721112610000|2024-07-16 06:50:10|45037.9|45017.9|45036.2|45016.2|45037.9|45017.9|45036.2|45016.2|2
1721112620000|2024-07-16 06:50:20|45035.4|45015.4|45032.9|45012.9|45035.4|45015.4|45032.9|45012.9|0
1721112630000|2024-07-16 06:50:30|45034.7|45014.7|45038.7|45018.7|45040.4|45020.4|45034.7|45014.7|4
1721112640000|2024-07-16 06:50:40|45040.4|45020.4|45046.9|45026.9|45046.9|45026.9|45040.4|45020.4|2
1721112650000|2024-07-16 06:50:50|45048.7|45028.7|45052.9|45032.9|45052.9|45032.9|45048.7|45028.7|6
1721112660000|2024-07-16 06:51:00|45051.2|45031.2|45056.2|45036.2|45056.2|45036.2|45051.2|45031.2|2
1721112670000|2024-07-16 06:51:10|45057.9|45037.9|45057.9|45037.9|45057.9|45037.9|45053.7|45033.7|0
1721112680000|2024-07-16 06:51:20|45058.7|45038.7|45064.4|45044.4|45064.4|45044.4|45058.7|45038.7|7
1721112690000|2024-07-16 06:51:30|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|3
1721112700000|2024-07-16 06:51:40|45069.7|45049.7|45076.2|45056.2|45076.2|45056.2|45067.9|45047.9|11
1721112710000|2024-07-16 06:51:50|45076.9|45056.9|45076.2|45056.2|45078.7|45058.7|45076.2|45056.2|2
1721112720000|2024-07-16 06:52:00|45077.9|45057.9|45082.9|45062.9|45082.9|45062.9|45076.2|45056.2|0
1721112730000|2024-07-16 06:52:10|45084.7|45064.7|45087.9|45067.9|45092.9|45072.9|45082.9|45062.9|5
1721112740000|2024-07-16 06:52:20|45092.9|45072.9|45092.9|45072.9|45092.9|45072.9|45092.2|45072.2|0
1721112750000|2024-07-16 06:52:30|45094.7|45074.7|45092.9|45072.9|45097.2|45077.2|45092.9|45072.9|5
1721112760000|2024-07-16 06:52:40|45094.7|45074.7|45095.4|45075.4|45095.4|45075.4|45094.7|45074.7|14
1721112770000|2024-07-16 06:52:50|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|0
1721112780000|2024-07-16 06:53:00|45096.2|45076.2|45092.9|45072.9|45097.9|45077.9|45092.9|45072.9|2
1721112790000|2024-07-16 06:53:10|45096.5|45076.5|45097.9|45077.9|45097.9|45077.9|45096.5|45076.5|31
1721112800000|2024-07-16 06:53:20|45098.7|45078.7|45102.9|45082.9|45102.9|45082.9|45098.7|45078.7|0
1721112810000|2024-07-16 06:53:30|45103.7|45083.7|45104.4|45084.4|45107.9|45087.9|45103.7|45083.7|1
1721112820000|2024-07-16 06:53:40|45103.7|45083.7|45100.1|45080.1|45103.7|45083.7|45100.1|45080.1|0
1721112830000|2024-07-16 06:53:50|45099.4|45079.4|45096.2|45076.2|45099.4|45079.4|45096.2|45076.2|2
1721112840000|2024-07-16 06:54:00|45092.9|45072.9|45087.9|45067.9|45092.9|45072.9|45087.9|45067.9|2
1721112850000|2024-07-16 06:54:10|45090.4|45070.4|45092.9|45072.9|45092.9|45072.9|45090.4|45070.4|5
1721112860000|2024-07-16 06:54:20|45098.7|45078.7|45102.9|45082.9|45102.9|45082.9|45098.7|45078.7|3
1721112870000|2024-07-16 06:54:30|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|7
1721112880000|2024-07-16 06:54:40|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45098.7|45078.7|3
1721112890000|2024-07-16 06:54:50|45101.2|45081.2|45096.9|45076.9|45102.9|45082.9|45096.9|45076.9|1
1721112900000|2024-07-16 06:55:00|45096.2|45076.2|45107.9|45087.9|45107.9|45087.9|45096.2|45076.2|13
1721112910000|2024-07-16 06:55:10|45106.2|45086.2|45111.2|45091.2|45111.2|45091.2|45106.2|45086.2|7
1721112920000|2024-07-16 06:55:20|45109.4|45089.4|45106.2|45086.2|45111.2|45091.2|45106.2|45086.2|17
1721112930000|2024-07-16 06:55:30|45103.7|45083.7|45099.4|45079.4|45103.7|45083.7|45099.4|45079.4|0
1721112940000|2024-07-16 06:55:40|45097.6|45077.6|45089.4|45069.4|45097.6|45077.6|45089.4|45069.4|3
1721112950000|2024-07-16 06:55:50|45086.2|45066.2|45086.2|45066.2|45088.7|45068.7|45086.2|45066.2|0
1721112960000|2024-07-16 06:56:00|45084.4|45064.4|45081.2|45061.2|45084.4|45064.4|45079.4|45059.4|3
1721112970000|2024-07-16 06:56:10|45082.9|45062.9|45084.4|45064.4|45084.4|45064.4|45082.9|45062.9|1
1721112980000|2024-07-16 06:56:20|||||||||1
1721112990000|2024-07-16 06:56:30|45086.2|45066.2|45084.4|45064.4|45086.9|45066.9|45084.4|45064.4|0
1721113000000|2024-07-16 06:56:40|45081.9|45061.9|45084.4|45064.4|45086.2|45066.2|45081.9|45061.9|2
1721113010000|2024-07-16 06:56:50|45086.2|45066.2|45091.2|45071.2|45091.2|45071.2|45086.2|45066.2|0
1721113020000|2024-07-16 06:57:00|45094.4|45074.4|45095.1|45075.1|45099.4|45079.4|45094.4|45074.4|2
1721113030000|2024-07-16 06:57:10|45097.9|45077.9|45099.4|45079.4|45102.6|45082.6|45097.9|45077.9|1
1721113040000|2024-07-16 06:57:20|45098.7|45078.7|45099.4|45079.4|45099.4|45079.4|45098.7|45078.7|0
1721113060000|2024-07-16 06:57:40|45100.1|45080.1|45099.4|45079.4|45100.1|45080.1|45099.4|45079.4|0
1721113080000|2024-07-16 06:58:00|45100.1|45080.1|45099.4|45079.4|45100.1|45080.1|45099.4|45079.4|6
1721113090000|2024-07-16 06:58:10|45101.9|45081.9|45103.7|45083.7|45104.4|45084.4|45099.4|45079.4|4
1721113100000|2024-07-16 06:58:20|45102.9|45082.9|45107.9|45087.9|45107.9|45087.9|45102.9|45082.9|0
1721113110000|2024-07-16 06:58:30|45106.2|45086.2|45104.4|45084.4|45106.2|45086.2|45104.4|45084.4|2
1721113120000|2024-07-16 06:58:40|45102.6|45082.6|45104.4|45084.4|45104.4|45084.4|45101.9|45081.9|1
1721113130000|2024-07-16 06:58:50|45103.7|45083.7|45101.2|45081.2|45104.4|45084.4|45099.4|45079.4|2
1721113140000|2024-07-16 06:59:00|45101.9|45081.9|45099.4|45079.4|45104.4|45084.4|45099.4|45079.4|1
1721113150000|2024-07-16 06:59:10|45101.2|45081.2|45104.4|45084.4|45106.2|45086.2|45101.2|45081.2|7
1721113160000|2024-07-16 06:59:20|45101.9|45081.9|45109.4|45089.4|45109.4|45089.4|45101.9|45081.9|2
1721113170000|2024-07-16 06:59:30|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|0
1721113180000|2024-07-16 06:59:40|45111.9|45091.9|45111.2|45091.2|45111.9|45091.9|45111.2|45091.2|5
1721113190000|2024-07-16 06:59:50|45113.7|45093.7|45114.4|45094.4|45114.4|45094.4|45109.4|45089.4|3
1721113200000|2024-07-16 07:00:00|45116.2|45096.2|45119.4|45099.4|45131.2|45111.2|45116.2|45096.2|23
1721113210000|2024-07-16 07:00:10|45121.2|45101.2|45119.4|45099.4|45123.7|45103.7|45119.4|45099.4|2
1721113220000|2024-07-16 07:00:20|45117.9|45097.9|45106.2|45086.2|45117.9|45097.9|45106.2|45086.2|13
1721113230000|2024-07-16 07:00:30|45104.4|45084.4|45106.2|45086.2|45106.9|45086.9|45104.4|45084.4|13
1721113240000|2024-07-16 07:00:40|45107.9|45087.9|45111.2|45091.2|45111.2|45091.2|45107.9|45087.9|1
1721113250000|2024-07-16 07:00:50|45114.4|45094.4|45116.9|45096.9|45116.9|45096.9|45114.4|45094.4|1
1721113260000|2024-07-16 07:01:00|45115.1|45095.1|45114.4|45094.4|45115.1|45095.1|45114.4|45094.4|1
1721113270000|2024-07-16 07:01:10|45116.9|45096.9|45122.6|45102.6|45122.6|45102.6|45114.4|45094.4|1
1721113280000|2024-07-16 07:01:20|45124.4|45104.4|45124.4|45104.4|45126.2|45106.2|45122.9|45102.9|3
1721113290000|2024-07-16 07:01:30|45121.2|45101.2|45128.7|45108.7|45132.2|45112.2|45121.2|45101.2|5
1721113300000|2024-07-16 07:01:40|45127.9|45107.9|45121.2|45101.2|45127.9|45107.9|45121.2|45101.2|4
1721113310000|2024-07-16 07:01:50|45120.4|45100.4|45114.4|45094.4|45120.4|45100.4|45114.4|45094.4|2
1721113320000|2024-07-16 07:02:00|45113.7|45093.7|45119.4|45099.4|45119.4|45099.4|45113.7|45093.7|2
1721113330000|2024-07-16 07:02:10|45122.9|45102.9|45124.4|45104.4|45124.4|45104.4|45122.9|45102.9|0
1721113340000|2024-07-16 07:02:20|45126.2|45106.2|45130.4|45110.4|45131.2|45111.2|45126.2|45106.2|6
1721113350000|2024-07-16 07:02:30|45129.7|45109.7|45121.2|45101.2|45129.7|45109.7|45121.2|45101.2|1
1721113360000|2024-07-16 07:02:40|45119.4|45099.4|45121.2|45101.2|45121.2|45101.2|45119.4|45099.4|0
1721113370000|2024-07-16 07:02:50|45117.6|45097.6|45114.4|45094.4|45117.6|45097.6|45114.4|45094.4|3
1721113380000|2024-07-16 07:03:00|45115.1|45095.1|45116.2|45096.2|45116.9|45096.9|45114.4|45094.4|5
1721113390000|2024-07-16 07:03:10|45116.9|45096.9|45116.2|45096.2|45119.4|45099.4|45114.4|45094.4|0
1721113400000|2024-07-16 07:03:20|45114.4|45094.4|45111.2|45091.2|45116.9|45096.9|45107.9|45087.9|1
1721113420000|2024-07-16 07:03:40|45109.4|45089.4|45106.9|45086.9|45109.4|45089.4|45106.9|45086.9|0
1721113430000|2024-07-16 07:03:50|45106.2|45086.2|45106.2|45086.2|45106.9|45086.9|45106.2|45086.2|3
1721113440000|2024-07-16 07:04:00|45104.4|45084.4|45104.4|45084.4|45106.2|45086.2|45103.7|45083.7|2
1721113450000|2024-07-16 07:04:10|45102.6|45082.6|45099.4|45079.4|45102.6|45082.6|45099.4|45079.4|0
1721113460000|2024-07-16 07:04:20|45101.9|45081.9|45104.4|45084.4|45104.4|45084.4|45101.9|45081.9|0
1721113470000|2024-07-16 07:04:30|45102.6|45082.6|45101.9|45081.9|45102.6|45082.6|45099.4|45079.4|0
1721113480000|2024-07-16 07:04:40|45099.4|45079.4|45101.9|45081.9|45101.9|45081.9|45099.4|45079.4|0
1721113490000|2024-07-16 07:04:50|45101.2|45081.2|45099.4|45079.4|45101.9|45081.9|45099.4|45079.4|1
1721113510000|2024-07-16 07:05:10|45098.7|45078.7|45091.9|45071.9|45098.7|45078.7|45091.9|45071.9|7
1721113520000|2024-07-16 07:05:20|45093.7|45073.7|45088.7|45068.7|45093.7|45073.7|45088.7|45068.7|3
1721113530000|2024-07-16 07:05:30|45087.9|45067.9|45089.4|45069.4|45089.4|45069.4|45086.2|45066.2|4
1721113540000|2024-07-16 07:05:40|45087.6|45067.6|45084.4|45064.4|45087.6|45067.6|45084.4|45064.4|3
1721113550000|2024-07-16 07:05:50|45086.2|45066.2|45086.9|45066.9|45086.9|45066.9|45084.4|45064.4|3
1721113560000|2024-07-16 07:06:00|45084.4|45064.4|45073.7|45053.7|45084.4|45064.4|45073.7|45053.7|2
1721113570000|2024-07-16 07:06:10|45071.9|45051.9|45064.4|45044.4|45071.9|45051.9|45064.4|45044.4|2
1721113580000|2024-07-16 07:06:20|45066.2|45046.2|45069.4|45049.4|45069.4|45049.4|45066.2|45046.2|0
1721113590000|2024-07-16 07:06:30|45070.4|45050.4|45071.2|45051.2|45071.2|45051.2|45068.7|45048.7|0
1721113610000|2024-07-16 07:06:50|45072.9|45052.9|45063.7|45043.7|45072.9|45052.9|45063.7|45043.7|4
1721113620000|2024-07-16 07:07:00|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|2
1721113630000|2024-07-16 07:07:10|45068.7|45048.7|45069.4|45049.4|45069.4|45049.4|45068.7|45048.7|1
1721113640000|2024-07-16 07:07:20|45074.4|45054.4|45083.4|45063.4|45083.4|45063.4|45074.4|45054.4|1
1721113650000|2024-07-16 07:07:30|45082.6|45062.6|45091.2|45071.2|45091.2|45071.2|45082.6|45062.6|3
1721113660000|2024-07-16 07:07:40|45091.9|45071.9|45089.4|45069.4|45091.9|45071.9|45089.4|45069.4|1
1721113670000|2024-07-16 07:07:50|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|2
1721113680000|2024-07-16 07:08:00|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|0
1721113690000|2024-07-16 07:08:10|||||||||1
1721113700000|2024-07-16 07:08:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|0
1721113710000|2024-07-16 07:08:30|45088.7|45068.7|45089.4|45069.4|45091.2|45071.2|45088.7|45068.7|0
1721113720000|2024-07-16 07:08:40|45088.7|45068.7|45088.7|45068.7|45089.4|45069.4|45086.2|45066.2|3
1721113730000|2024-07-16 07:08:50|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|0
1721113750000|2024-07-16 07:09:10|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|1
1721113760000|2024-07-16 07:09:20|45091.2|45071.2|45090.4|45070.4|45093.7|45073.7|45090.4|45070.4|5
1721113770000|2024-07-16 07:09:30|45091.2|45071.2|45087.9|45067.9|45091.2|45071.2|45087.9|45067.9|2
1721113780000|2024-07-16 07:09:40|45086.2|45066.2|45083.7|45063.7|45086.2|45066.2|45083.7|45063.7|1
1721113790000|2024-07-16 07:09:50|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45076.9|45056.9|2
1721113800000|2024-07-16 07:10:00|45082.9|45062.9|45083.7|45063.7|45083.7|45063.7|45082.9|45062.9|0
1721113810000|2024-07-16 07:10:10|45081.9|45061.9|45081.2|45061.2|45084.4|45064.4|45081.2|45061.2|2
1721113820000|2024-07-16 07:10:20|45082.9|45062.9|45077.9|45057.9|45082.9|45062.9|45077.9|45057.9|10
1721113830000|2024-07-16 07:10:30|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|4
1721113850000|2024-07-16 07:10:50|45077.9|45057.9|45079.4|45059.4|45079.4|45059.4|45077.9|45057.9|0
1721113860000|2024-07-16 07:11:00|45078.7|45058.7|45068.7|45048.7|45078.7|45058.7|45068.7|45048.7|2
1721113870000|2024-07-16 07:11:10|||||||||1
1721113880000|2024-07-16 07:11:20|45073.7|45053.7|45089.7|45069.7|45089.7|45069.7|45073.7|45053.7|9
1721113890000|2024-07-16 07:11:30|45087.9|45067.9|45089.7|45069.7|45089.7|45069.7|45087.9|45067.9|5
1721113900000|2024-07-16 07:11:40|45091.5|45071.5|45092.2|45072.2|45092.2|45072.2|45091.5|45071.5|0
1721113910000|2024-07-16 07:11:50|45094|45074|45102.9|45082.9|45102.9|45082.9|45094|45074|4
1721113920000|2024-07-16 07:12:00|45099.4|45079.4|45103.7|45083.7|45103.7|45083.7|45097.9|45077.9|2
1721113930000|2024-07-16 07:12:10|45106.9|45086.9|45110.4|45090.4|45110.4|45090.4|45106.9|45086.9|2
1721113940000|2024-07-16 07:12:20|45112.9|45092.9|45107.9|45087.9|45112.9|45092.9|45102.9|45082.9|10
1721113950000|2024-07-16 07:12:30|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|0
1721113960000|2024-07-16 07:12:40|45105.4|45085.4|45106.2|45086.2|45106.2|45086.2|45104.7|45084.7|0
1721113970000|2024-07-16 07:12:50|45107.9|45087.9|45117.9|45097.9|45117.9|45097.9|45107.9|45087.9|19
1721113980000|2024-07-16 07:13:00|45118.7|45098.7|45119.4|45099.4|45119.4|45099.4|45118.7|45098.7|9
1721113990000|2024-07-16 07:13:10|45118.7|45098.7|45119.4|45099.4|45119.4|45099.4|45118.7|45098.7|1
1721114000000|2024-07-16 07:13:20|45118.7|45098.7|45119.7|45099.7|45119.7|45099.7|45117.9|45097.9|5
1721114010000|2024-07-16 07:13:30|45117.9|45097.9|45117.9|45097.9|45117.9|45097.9|45117.9|45097.9|1
1721114020000|2024-07-16 07:13:40|||||||||1
1721114030000|2024-07-16 07:13:50|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|0
1721114040000|2024-07-16 07:14:00|45115.4|45095.4|45112.2|45092.2|45115.4|45095.4|45112.2|45092.2|0
1721114050000|2024-07-16 07:14:10|45109.7|45089.7|45107.9|45087.9|45109.7|45089.7|45107.9|45087.9|2
1721114060000|2024-07-16 07:14:20|45109.7|45089.7|45110.4|45090.4|45110.4|45090.4|45107.9|45087.9|0
1721114070000|2024-07-16 07:14:30|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|2
1721114080000|2024-07-16 07:14:40|45110.4|45090.4|45107.9|45087.9|45110.4|45090.4|45107.9|45087.9|1
1721114090000|2024-07-16 07:14:50|45106.2|45086.2|45102.9|45082.9|45106.2|45086.2|45102.9|45082.9|3
1721114100000|2024-07-16 07:15:00|45101.2|45081.2|45099.7|45079.7|45101.2|45081.2|45099.7|45079.7|1
1721114110000|2024-07-16 07:15:10|45099|45079|45092.9|45072.9|45099|45079|45092.9|45072.9|0
1721114120000|2024-07-16 07:15:20|45091.2|45071.2|45087.9|45067.9|45091.2|45071.2|45087.9|45067.9|0
1721114130000|2024-07-16 07:15:30|45088.7|45068.7|45093.7|45073.7|45093.7|45073.7|45088.7|45068.7|2
1721114140000|2024-07-16 07:15:40|45094.4|45074.4|45100.4|45080.4|45100.4|45080.4|45093.7|45073.7|0
1721114160000|2024-07-16 07:16:00|45102.9|45082.9|45111.5|45091.5|45114|45094|45102.9|45082.9|3
1721114170000|2024-07-16 07:16:10|45112.2|45092.2|45117.9|45097.9|45117.9|45097.9|45112.2|45092.2|9
1721114190000|2024-07-16 07:16:30|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|0
1721114200000|2024-07-16 07:16:40|45117.9|45097.9|45119.4|45099.4|45119.4|45099.4|45117.9|45097.9|7
1721114210000|2024-07-16 07:16:50|||||||||1
1721114220000|2024-07-16 07:17:00|45118.7|45098.7|45121.2|45101.2|45121.9|45101.9|45118.7|45098.7|6
1721114230000|2024-07-16 07:17:10|45120.4|45100.4|45120.4|45100.4|45121.2|45101.2|45120.4|45100.4|1
1721114240000|2024-07-16 07:17:20|45121.2|45101.2|45118.7|45098.7|45121.2|45101.2|45118.7|45098.7|5
1721114250000|2024-07-16 07:17:30|45113.7|45093.7|45108.7|45088.7|45117.9|45097.9|45103.7|45083.7|10
1721114260000|2024-07-16 07:17:40|45112.9|45092.9|45116.2|45096.2|45117.9|45097.9|45112.9|45092.9|30
1721114270000|2024-07-16 07:17:50|45111.9|45091.9|45109.4|45089.4|45111.9|45091.9|45109.4|45089.4|8
1721114280000|2024-07-16 07:18:00|45112.9|45092.9|45113.7|45093.7|45113.7|45093.7|45112.9|45092.9|5
1721114290000|2024-07-16 07:18:10|45112.9|45092.9|45113.7|45093.7|45113.7|45093.7|45112.9|45092.9|0
1721114310000|2024-07-16 07:18:30|45112.9|45092.9|45113.7|45093.7|45113.7|45093.7|45112.9|45092.9|7
1721114320000|2024-07-16 07:18:40|45117.9|45097.9|45113.7|45093.7|45117.9|45097.9|45113.7|45093.7|0
1721114330000|2024-07-16 07:18:50|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|1
1721114340000|2024-07-16 07:19:00|45111.2|45091.2|45109.4|45089.4|45111.9|45091.9|45109.4|45089.4|0
1721114350000|2024-07-16 07:19:10|45108.7|45088.7|45111.2|45091.2|45111.2|45091.2|45108.7|45088.7|2
1721114360000|2024-07-16 07:19:20|||||||||2
1721114370000|2024-07-16 07:19:30|45112.9|45092.9|45116.2|45096.2|45116.2|45096.2|45112.9|45092.9|1
1721114380000|2024-07-16 07:19:40|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|1
1721114390000|2024-07-16 07:19:50|45117.7|45097.7|45119.4|45099.4|45119.4|45099.4|45116.2|45096.2|1
1721114400000|2024-07-16 07:20:00|45116.2|45096.2|45114.4|45094.4|45119.4|45099.4|45114.4|45094.4|5
1721114410000|2024-07-16 07:20:10|45111.2|45091.2|45109.4|45089.4|45111.2|45091.2|45109.4|45089.4|0
1721114420000|2024-07-16 07:20:20|45108.7|45088.7|45104.4|45084.4|45109.4|45089.4|45104.4|45084.4|0
1721114430000|2024-07-16 07:20:30|45103.7|45083.7|45100.4|45080.4|45103.7|45083.7|45100.4|45080.4|5
1721114460000|2024-07-16 07:21:00|45098.7|45078.7|45090.2|45070.2|45098.7|45078.7|45090.2|45070.2|3
1721114470000|2024-07-16 07:21:10|45089.4|45069.4|45091.9|45071.9|45091.9|45071.9|45089.4|45069.4|4
1721114480000|2024-07-16 07:21:20|45089.4|45069.4|45084.4|45064.4|45089.4|45069.4|45084.4|45064.4|0
1721114490000|2024-07-16 07:21:30|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|0
1721114500000|2024-07-16 07:21:40|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|3
1721114510000|2024-07-16 07:21:50|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|1
1721114520000|2024-07-16 07:22:00|45078.7|45058.7|45079.4|45059.4|45079.4|45059.4|45078.7|45058.7|0
1721114530000|2024-07-16 07:22:10|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|0
1721114540000|2024-07-16 07:22:20|45077.9|45057.9|45079.4|45059.4|45079.4|45059.4|45077.7|45057.7|6
1721114550000|2024-07-16 07:22:30|45078.7|45058.7|45078.7|45058.7|45078.7|45058.7|45074.4|45054.4|0
1721114560000|2024-07-16 07:22:40|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1721114570000|2024-07-16 07:22:50|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|4
1721114580000|2024-07-16 07:23:00|45078.7|45058.7|45064.4|45044.4|45079.4|45059.4|45064.4|45044.4|3
1721114590000|2024-07-16 07:23:10|||||||||1
1721114600000|2024-07-16 07:23:20|45065.2|45045.2|45066.2|45046.2|45066.9|45046.9|45065.2|45045.2|4
1721114610000|2024-07-16 07:23:30|45066.9|45046.9|45071.2|45051.2|45071.2|45051.2|45066.9|45046.9|1
1721114630000|2024-07-16 07:23:50|45076.2|45056.2|45078.7|45058.7|45078.7|45058.7|45076.2|45056.2|1
1721114640000|2024-07-16 07:24:00|45080.4|45060.4|45081.2|45061.2|45081.2|45061.2|45080.4|45060.4|0
1721114650000|2024-07-16 07:24:10|45083.7|45063.7|45084.4|45064.4|45084.4|45064.4|45083.7|45063.7|2
1721114660000|2024-07-16 07:24:20|45087.9|45067.9|45098.7|45078.7|45098.7|45078.7|45087.9|45067.9|1
1721114670000|2024-07-16 07:24:30|45100.4|45080.4|45111.2|45091.2|45112.9|45092.9|45100.4|45080.4|6
1721114690000|2024-07-16 07:24:50|45109.7|45089.7|45107.9|45087.9|45110.4|45090.4|45107.9|45087.9|3
1721114720000|2024-07-16 07:25:20|45108.7|45088.7|45106.9|45086.9|45108.7|45088.7|45106.9|45086.9|4
1721114730000|2024-07-16 07:25:30|45103.7|45083.7|45107.9|45087.9|45107.9|45087.9|45103.7|45083.7|1
1721114740000|2024-07-16 07:25:40|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|3
1721114750000|2024-07-16 07:25:50|45111.2|45091.2|45114.4|45094.4|45114.4|45094.4|45111.2|45091.2|1
1721114760000|2024-07-16 07:26:00|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|0
1721114770000|2024-07-16 07:26:10|45118.7|45098.7|45117.9|45097.9|45121.2|45101.2|45117.9|45097.9|21
1721114780000|2024-07-16 07:26:20|45117.2|45097.2|45118.7|45098.7|45118.7|45098.7|45115.4|45095.4|1
1721114790000|2024-07-16 07:26:30|45119.4|45099.4|45121.2|45101.2|45121.2|45101.2|45118.7|45098.7|13
1721114800000|2024-07-16 07:26:40|45120.4|45100.4|45120.4|45100.4|45120.4|45100.4|45120.4|45100.4|0
1721114810000|2024-07-16 07:26:50|45118.7|45098.7|45120.4|45100.4|45120.4|45100.4|45118.7|45098.7|3
1721114820000|2024-07-16 07:27:00|45117.9|45097.9|45118.7|45098.7|45121.2|45101.2|45117.9|45097.9|5
1721114830000|2024-07-16 07:27:10|45117.9|45097.9|45117.9|45097.9|45118.7|45098.7|45117.9|45097.9|0
1721114840000|2024-07-16 07:27:20|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|3
1721114850000|2024-07-16 07:27:30|45115.4|45095.4|45113.7|45093.7|45115.4|45095.4|45113.7|45093.7|1
1721114860000|2024-07-16 07:27:40|45115.4|45095.4|45112.9|45092.9|45115.4|45095.4|45112.9|45092.9|1
1721114880000|2024-07-16 07:28:00|45113.7|45093.7|45117.9|45097.9|45117.9|45097.9|45113.7|45093.7|0
1721114890000|2024-07-16 07:28:10|45118.7|45098.7|45116.9|45096.9|45118.7|45098.7|45116.9|45096.9|8
1721114900000|2024-07-16 07:28:20|45118.7|45098.7|45113.7|45093.7|45118.7|45098.7|45113.7|45093.7|0
1721114920000|2024-07-16 07:28:40|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|45112.9|45092.9|0
1721114930000|2024-07-16 07:28:50|45109.4|45089.4|45108.7|45088.7|45109.4|45089.4|45108.7|45088.7|0
1721114940000|2024-07-16 07:29:00|45109.4|45089.4|45112.9|45092.9|45112.9|45092.9|45108.7|45088.7|0
1721114960000|2024-07-16 07:29:20|45111.9|45091.9|45111.2|45091.2|45111.9|45091.9|45111.2|45091.2|0
1721114970000|2024-07-16 07:29:30|45110.4|45090.4|45108.7|45088.7|45110.4|45090.4|45108.7|45088.7|2
1721114980000|2024-07-16 07:29:40|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|0
1721114990000|2024-07-16 07:29:50|45105.2|45085.2|45104.4|45084.4|45105.2|45085.2|45104.4|45084.4|1
1721115000000|2024-07-16 07:30:00|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|1
1721115010000|2024-07-16 07:30:10|45103.7|45083.7|45105.4|45085.4|45105.4|45085.4|45103.7|45083.7|1
1721115030000|2024-07-16 07:30:30|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1721115040000|2024-07-16 07:30:40|45107.9|45087.9|45108.7|45088.7|45108.7|45088.7|45107.9|45087.9|1
1721115050000|2024-07-16 07:30:50|45112.2|45092.2|45113.7|45093.7|45113.7|45093.7|45112.2|45092.2|1
1721115060000|2024-07-16 07:31:00|45115.4|45095.4|45109.4|45089.4|45115.4|45095.4|45109.4|45089.4|5
1721115070000|2024-07-16 07:31:10|45108.7|45088.7|45108.7|45088.7|45112.9|45092.9|45108.7|45088.7|1
1721115090000|2024-07-16 07:31:30|45111.2|45091.2|45113.7|45093.7|45113.7|45093.7|45111.2|45091.2|1
1721115120000|2024-07-16 07:32:00|45104.4|45084.4|45093.7|45073.7|45104.4|45084.4|45093.7|45073.7|4
1721115130000|2024-07-16 07:32:10|45092.9|45072.9|45088.7|45068.7|45092.9|45072.9|45088.7|45068.7|3
1721115140000|2024-07-16 07:32:20|45087.9|45067.9|45086.2|45066.2|45089.4|45069.4|45086.2|45066.2|1
1721115150000|2024-07-16 07:32:30|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|3
1721115160000|2024-07-16 07:32:40|45092.9|45072.9|45101.2|45081.2|45101.2|45081.2|45092.9|45072.9|5
1721115170000|2024-07-16 07:32:50|45100.4|45080.4|45085.4|45065.4|45100.4|45080.4|45085.4|45065.4|5
1721115180000|2024-07-16 07:33:00|45083.7|45063.7|45081.2|45061.2|45083.7|45063.7|45081.2|45061.2|6
1721115190000|2024-07-16 07:33:10|45079.4|45059.4|45083.7|45063.7|45083.7|45063.7|45073.7|45053.7|5
1721115200000|2024-07-16 07:33:20|45078.7|45058.7|45077.9|45057.9|45078.7|45058.7|45076.2|45056.2|2
1721115210000|2024-07-16 07:33:30|45078.7|45058.7|45077.9|45057.9|45079.7|45059.7|45069.7|45049.7|32
1721115220000|2024-07-16 07:33:40|45079.4|45059.4|45092.9|45072.9|45092.9|45072.9|45079.4|45059.4|33
1721115230000|2024-07-16 07:33:50|45094.7|45074.7|45097.2|45077.2|45097.2|45077.2|45092.9|45072.9|4
1721115240000|2024-07-16 07:34:00|45094.7|45074.7|45087.2|45067.2|45094.7|45074.7|45087.2|45067.2|5
1721115250000|2024-07-16 07:34:10|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45077.9|45057.9|3
1721115260000|2024-07-16 07:34:20|45082.2|45062.2|45079|45059|45082.2|45062.2|45079|45059|1
1721115270000|2024-07-16 07:34:30|45077.2|45057.2|45077.9|45057.9|45077.9|45057.9|45077.2|45057.2|6
1721115280000|2024-07-16 07:34:40|45081.5|45061.5|45082.9|45062.9|45082.9|45062.9|45081.5|45061.5|2
1721115290000|2024-07-16 07:34:50|45083.7|45063.7|45083.7|45063.7|45083.7|45063.7|45083.7|45063.7|2
1721115300000|2024-07-16 07:35:00|45085.4|45065.4|45092.2|45072.2|45092.2|45072.2|45085.4|45065.4|2
1721115310000|2024-07-16 07:35:10|45092.9|45072.9|45092.2|45072.2|45092.9|45072.9|45092.2|45072.2|0
1721115320000|2024-07-16 07:35:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.2|45067.2|1
1721115330000|2024-07-16 07:35:30|45090.4|45070.4|45085.4|45065.4|45090.4|45070.4|45085.4|45065.4|2
1721115340000|2024-07-16 07:35:40|45084.7|45064.7|45082.9|45062.9|45084.7|45064.7|45082.9|45062.9|0
1721115350000|2024-07-16 07:35:50|45081.5|45061.5|45077.9|45057.9|45082.9|45062.9|45077.9|45057.9|1
1721115380000|2024-07-16 07:36:20|||||||||1
1721115390000|2024-07-16 07:36:30|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|3
1721115400000|2024-07-16 07:36:40|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|2
1721115420000|2024-07-16 07:37:00|45077.2|45057.2|45079.7|45059.7|45079.7|45059.7|45077.2|45057.2|3
1721115430000|2024-07-16 07:37:10|||||||||3
1721115440000|2024-07-16 07:37:20|45082.2|45062.2|45082.9|45062.9|45082.9|45062.9|45082.2|45062.2|0
1721115460000|2024-07-16 07:37:40|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|1
1721115470000|2024-07-16 07:37:50|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|0
1721115480000|2024-07-16 07:38:00|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|7
1721115490000|2024-07-16 07:38:10|45089|45069|45093.2|45073.2|45093.2|45073.2|45089|45069|0
1721115500000|2024-07-16 07:38:20|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|2
1721115510000|2024-07-16 07:38:30|45087.9|45067.9|45077.9|45057.9|45087.9|45067.9|45077.9|45057.9|5
1721115520000|2024-07-16 07:38:40|45072.9|45052.9|45069.7|45049.7|45072.9|45052.9|45069.7|45049.7|4
1721115530000|2024-07-16 07:38:50|45072.9|45052.9|45074.7|45054.7|45074.7|45054.7|45072.9|45052.9|6
1721115540000|2024-07-16 07:39:00|||||||||2
1721115550000|2024-07-16 07:39:10|45077.2|45057.2|45072.2|45052.2|45077.2|45057.2|45072.2|45052.2|1
1721115560000|2024-07-16 07:39:20|45072.9|45052.9|45082.2|45062.2|45082.2|45062.2|45072.2|45052.2|0
1721115570000|2024-07-16 07:39:30|45082.9|45062.9|45072.9|45052.9|45084.7|45064.7|45072.9|45052.9|9
1721115580000|2024-07-16 07:39:40|45067.9|45047.9|45064.7|45044.7|45067.9|45047.9|45064.7|45044.7|0
1721115590000|2024-07-16 07:39:50|45062.9|45042.9|45059|45039|45062.9|45042.9|45059|45039|4
1721115600000|2024-07-16 07:40:00|45059.7|45039.7|45047.9|45027.9|45059.7|45039.7|45047.9|45027.9|9
1721115610000|2024-07-16 07:40:10|45044.4|45024.4|45029.4|45009.4|45044.4|45024.4|45029.4|45009.4|32
1721115620000|2024-07-16 07:40:20|45026.9|45006.9|45027.9|45007.9|45027.9|45007.9|45026.2|45006.2|2
1721115630000|2024-07-16 07:40:30|45026.2|45006.2|45031.5|45011.5|45031.5|45011.5|45025.4|45005.4|6
1721115640000|2024-07-16 07:40:40|45032.9|45012.9|45021.2|45001.2|45035.4|45015.4|45021.2|45001.2|13
1721115650000|2024-07-16 07:40:50|45019.4|44999.4|45020.4|45000.4|45021.2|45001.2|45017.9|44997.9|1
1721115660000|2024-07-16 07:41:00|45018.7|44998.7|45014.4|44994.4|45020.4|45000.4|45009.4|44989.4|12
1721115670000|2024-07-16 07:41:10|45012.7|44992.7|45009.4|44989.4|45012.7|44992.7|45009.4|44989.4|8
1721115680000|2024-07-16 07:41:20|45011.2|44991.2|45011.2|44991.2|45013.7|44993.7|45011.2|44991.2|10
1721115690000|2024-07-16 07:41:30|45009.4|44989.4|45006.9|44986.9|45009.4|44989.4|45006.9|44986.9|2
1721115700000|2024-07-16 07:41:40|45008.7|44988.7|45006.2|44986.2|45009.4|44989.4|45006.2|44986.2|4
1721115710000|2024-07-16 07:41:50|45001.9|44981.9|44987.7|44967.7|45001.9|44981.9|44985.9|44965.9|14
1721115720000|2024-07-16 07:42:00|44986.9|44966.9|44973.7|44953.7|44987.7|44967.7|44973.7|44953.7|28
1721115730000|2024-07-16 07:42:10|44974.4|44954.4|44974.4|44954.4|44975.9|44955.9|44972.7|44952.7|10
1721115740000|2024-07-16 07:42:20|44971.6|44951.6|44975.2|44955.2|44975.9|44955.9|44970.9|44950.9|5
1721115750000|2024-07-16 07:42:30|44975.9|44955.9|44990.9|44970.9|44990.9|44970.9|44975.9|44955.9|3
1721115760000|2024-07-16 07:42:40|44994.4|44974.4|44994.1|44974.1|44995.2|44975.2|44990.9|44970.9|5
1721115770000|2024-07-16 07:42:50|44992.7|44972.7|44987.7|44967.7|44992.7|44972.7|44983.4|44963.4|17
1721115780000|2024-07-16 07:43:00|44990.2|44970.2|44992.7|44972.7|44994.4|44974.4|44989.4|44969.4|7
1721115790000|2024-07-16 07:43:10|44990.2|44970.2|44987.7|44967.7|44990.2|44970.2|44984.4|44964.4|6
1721115800000|2024-07-16 07:43:20|44985.9|44965.9|44972.7|44952.7|44985.9|44965.9|44972.7|44952.7|11
1721115810000|2024-07-16 07:43:30|44960.2|44940.2|44959.4|44939.4|44960.2|44940.2|44956.9|44936.9|5
1721115820000|2024-07-16 07:43:40|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44959.4|44939.4|5
1721115830000|2024-07-16 07:43:50|44960.9|44940.9|44965.9|44945.9|44967.7|44947.7|44960.9|44940.9|3
1721115840000|2024-07-16 07:44:00|44967.7|44947.7|44972.7|44952.7|44972.7|44952.7|44967.7|44947.7|5
1721115850000|2024-07-16 07:44:10|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44975.2|44955.2|0
1721115860000|2024-07-16 07:44:20|44980.2|44960.2|44990.9|44970.9|44990.9|44970.9|44980.2|44960.2|7
1721115870000|2024-07-16 07:44:30|44992.7|44972.7|44990.2|44970.2|44992.7|44972.7|44990.2|44970.2|1
1721115880000|2024-07-16 07:44:40|44987.7|44967.7|44989.4|44969.4|44990.2|44970.2|44987.7|44967.7|0
1721115890000|2024-07-16 07:44:50|44987.7|44967.7|44985.9|44965.9|44990.2|44970.2|44985.9|44965.9|5
1721115900000|2024-07-16 07:45:00|44985.2|44965.2|44980.9|44960.9|44985.9|44965.9|44980.9|44960.9|3
1721115910000|2024-07-16 07:45:10|44977.7|44957.7|44975.9|44955.9|44977.7|44957.7|44975.9|44955.9|4
1721115920000|2024-07-16 07:45:20|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|1
1721115930000|2024-07-16 07:45:30|44976.9|44956.9|44977.7|44957.7|44977.7|44957.7|44976.9|44956.9|1
1721115940000|2024-07-16 07:45:40|44980.9|44960.9|44980.9|44960.9|44982.7|44962.7|44980.9|44960.9|4
1721115950000|2024-07-16 07:45:50|44977.7|44957.7|44980.9|44960.9|44980.9|44960.9|44975.2|44955.2|4
1721115960000|2024-07-16 07:46:00|44982.7|44962.7|44985.2|44965.2|44985.2|44965.2|44982.7|44962.7|2
1721115970000|2024-07-16 07:46:10|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|4
1721115980000|2024-07-16 07:46:20|44985.2|44965.2|44975.9|44955.9|44985.2|44965.2|44975.9|44955.9|1
1721115990000|2024-07-16 07:46:30|44975.2|44955.2|44974.4|44954.4|44975.2|44955.2|44970.9|44950.9|3
1721116000000|2024-07-16 07:46:40|44975.9|44955.9|44975.2|44955.2|44975.9|44955.9|44970.9|44950.9|0
1721116010000|2024-07-16 07:46:50|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|0
1721116020000|2024-07-16 07:47:00|44977.7|44957.7|44980.2|44960.2|44980.9|44960.9|44975.9|44955.9|2
1721116030000|2024-07-16 07:47:10|44975.9|44955.9|44980.9|44960.9|44980.9|44960.9|44975.9|44955.9|0
1721116040000|2024-07-16 07:47:20|44980.2|44960.2|44977.7|44957.7|44980.9|44960.9|44977.7|44957.7|3
1721116050000|2024-07-16 07:47:30|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|0
1721116060000|2024-07-16 07:47:40|44970.9|44950.9|44970.2|44950.2|44970.9|44950.9|44970.2|44950.2|3
1721116070000|2024-07-16 07:47:50|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|2
1721116080000|2024-07-16 07:48:00|44965.9|44945.9|44980.9|44960.9|44980.9|44960.9|44965.9|44945.9|3
1721116100000|2024-07-16 07:48:20|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|3
1721116120000|2024-07-16 07:48:40|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|0
1721116140000|2024-07-16 07:49:00|44987.7|44967.7|44993.4|44973.4|44993.4|44973.4|44987.7|44967.7|10
1721116150000|2024-07-16 07:49:10|||||||||1
1721116160000|2024-07-16 07:49:20|44995.2|44975.2|44995.9|44975.9|44995.9|44975.9|44995.2|44975.2|4
1721116170000|2024-07-16 07:49:30|44994.1|44974.1|44995.9|44975.9|44995.9|44975.9|44994.1|44974.1|1
1721116180000|2024-07-16 07:49:40|44992.7|44972.7|44990.2|44970.2|44992.7|44972.7|44985.9|44965.9|11
1721116190000|2024-07-16 07:49:50|44990.9|44970.9|44991.6|44971.6|44991.6|44971.6|44990.9|44970.9|1
1721116200000|2024-07-16 07:50:00|44993.4|44973.4|44992.7|44972.7|44993.4|44973.4|44992.7|44972.7|0
1721116210000|2024-07-16 07:50:10|44995.2|44975.2|44998.4|44978.4|44998.4|44978.4|44995.2|44975.2|2
1721116220000|2024-07-16 07:50:20|45000.9|44980.9|45002.7|44982.7|45004.1|44984.1|45000.9|44980.9|18
1721116230000|2024-07-16 07:50:30|45004.4|44984.4|45005.9|44985.9|45005.9|44985.9|45002.7|44982.7|1
1721116240000|2024-07-16 07:50:40|45007.7|44987.7|45008.4|44988.4|45008.4|44988.4|45007.7|44987.7|4
1721116250000|2024-07-16 07:50:50|45010.2|44990.2|45020.9|45000.9|45020.9|45000.9|45010.2|44990.2|6
1721116260000|2024-07-16 07:51:00|45015.9|44995.9|45010.9|44990.9|45015.9|44995.9|45010.9|44990.9|3
1721116270000|2024-07-16 07:51:10|45007.7|44987.7|45017.7|44997.7|45017.7|44997.7|45007.7|44987.7|2
1721116280000|2024-07-16 07:51:20|45024.4|45004.4|45033.7|45013.7|45033.7|45013.7|45024.4|45004.4|4
1721116290000|2024-07-16 07:51:30|45036.9|45016.9|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|3
1721116300000|2024-07-16 07:51:40|45032.7|45012.7|45029.4|45009.4|45032.7|45012.7|45029.4|45009.4|2
1721116310000|2024-07-16 07:51:50|45027.7|45007.7|45032.7|45012.7|45033.4|45013.4|45027.7|45007.7|9
1721116320000|2024-07-16 07:52:00|45034.4|45014.4|45032.7|45012.7|45035.9|45015.9|45031.9|45011.9|8
1721116330000|2024-07-16 07:52:10|45037.7|45017.7|45034.4|45014.4|45037.7|45017.7|45032.7|45012.7|8
1721116340000|2024-07-16 07:52:20|45035.2|45015.2|45037.7|45017.7|45038.4|45018.4|45034.4|45014.4|9
1721116350000|2024-07-16 07:52:30|45030.9|45010.9|45027.4|45007.4|45030.9|45010.9|45027.4|45007.4|4
1721116360000|2024-07-16 07:52:40|45025.9|45005.9|45020.2|45000.2|45025.9|45005.9|45015.2|44995.2|7
1721116370000|2024-07-16 07:52:50|45019.4|44999.4|45020.2|45000.2|45020.2|45000.2|45014.4|44994.4|7
1721116380000|2024-07-16 07:53:00|45023.7|45003.7|45030.2|45010.2|45030.2|45010.2|45023.7|45003.7|5
1721116390000|2024-07-16 07:53:10|45032.7|45012.7|45042.7|45022.7|45042.7|45022.7|45032.7|45012.7|12
1721116400000|2024-07-16 07:53:20|45040.2|45020.2|45028.4|45008.4|45040.2|45020.2|45028.4|45008.4|9
1721116410000|2024-07-16 07:53:30|45027.7|45007.7|45021.9|45001.9|45027.7|45007.7|45021.9|45001.9|0
1721116420000|2024-07-16 07:53:40|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45017.7|44997.7|7
1721116430000|2024-07-16 07:53:50|45024.4|45004.4|45027.7|45007.7|45027.7|45007.7|45024.4|45004.4|4
1721116440000|2024-07-16 07:54:00|45026.9|45006.9|45020.2|45000.2|45027.7|45007.7|45020.2|45000.2|5
1721116460000|2024-07-16 07:54:20|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|6
1721116470000|2024-07-16 07:54:30|45015.9|44995.9|45010.2|44990.2|45015.9|44995.9|45010.2|44990.2|0
1721116480000|2024-07-16 07:54:40|45009.4|44989.4|45001.9|44981.9|45009.4|44989.4|45001.9|44981.9|1
1721116490000|2024-07-16 07:54:50|45002.7|44982.7|45008.7|44988.7|45008.7|44988.7|45002.7|44982.7|13
1721116500000|2024-07-16 07:55:00|45009.4|44989.4|45014.4|44994.4|45014.4|44994.4|45009.4|44989.4|3
1721116510000|2024-07-16 07:55:10|45016.9|44996.9|45019.4|44999.4|45019.4|44999.4|45015.2|44995.2|0
1721116520000|2024-07-16 07:55:20|45020.2|45000.2|45020.2|45000.2|45020.9|45000.9|45019.4|44999.4|4
1721116530000|2024-07-16 07:55:30|45019.4|44999.4|45020.9|45000.9|45022.7|45002.7|45019.4|44999.4|3
1721116540000|2024-07-16 07:55:40|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|1
1721116550000|2024-07-16 07:55:50|45020.9|45000.9|45018.4|44998.4|45020.9|45000.9|45018.4|44998.4|1
1721116560000|2024-07-16 07:56:00|45017.7|44997.7|45020.2|45000.2|45022.7|45002.7|45017.7|44997.7|12
1721116570000|2024-07-16 07:56:10|45021.9|45001.9|45030.2|45010.2|45030.2|45010.2|45021.9|45001.9|1
1721116580000|2024-07-16 07:56:20|45029.4|45009.4|45029.4|45009.4|45030.2|45010.2|45029.4|45009.4|0
1721116590000|2024-07-16 07:56:30|45030.2|45010.2|45035.9|45015.9|45035.9|45015.9|45030.2|45010.2|2
1721116600000|2024-07-16 07:56:40|45032.7|45012.7|45030.9|45010.9|45032.7|45012.7|45030.9|45010.9|0
1721116610000|2024-07-16 07:56:50|45030.2|45010.2|45027.7|45007.7|45030.2|45010.2|45027.7|45007.7|0
1721116620000|2024-07-16 07:57:00|45029.4|45009.4|45030.9|45010.9|45030.9|45010.9|45027.7|45007.7|4
1721116630000|2024-07-16 07:57:10|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45028.4|45008.4|2
1721116640000|2024-07-16 07:57:20|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|1
1721116650000|2024-07-16 07:57:30|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|0
1721116660000|2024-07-16 07:57:40|45033.4|45013.4|45030.9|45010.9|45034.1|45014.1|45030.9|45010.9|0
1721116670000|2024-07-16 07:57:50|45029.1|45009.1|45023.4|45003.4|45029.1|45009.1|45022.4|45002.4|7
1721116680000|2024-07-16 07:58:00|45025.9|45005.9|45019.4|44999.4|45025.9|45005.9|45019.4|44999.4|1
1721116690000|2024-07-16 07:58:10|45020.2|45000.2|45024.4|45004.4|45024.4|45004.4|45020.2|45000.2|0
1721116700000|2024-07-16 07:58:20|45025.2|45005.2|45026.9|45006.9|45028.4|45008.4|45025.2|45005.2|1
1721116710000|2024-07-16 07:58:30|45027.7|45007.7|45025.9|45005.9|45029.4|45009.4|45025.9|45005.9|0
1721116720000|2024-07-16 07:58:40|45025.2|45005.2|45010.9|44990.9|45025.2|45005.2|45010.9|44990.9|10
1721116730000|2024-07-16 07:58:50|45010.2|44990.2|45005.2|44985.2|45010.2|44990.2|45005.2|44985.2|1
1721116740000|2024-07-16 07:59:00|45004.4|44984.4|45003.7|44983.7|45004.4|44984.4|45003.7|44983.7|1
1721116750000|2024-07-16 07:59:10|45001.9|44981.9|45005.2|44985.2|45005.2|44985.2|44998.7|44978.7|14
1721116760000|2024-07-16 07:59:20|45009.4|44989.4|45026.9|45006.9|45026.9|45006.9|45009.4|44989.4|5
1721116770000|2024-07-16 07:59:30|45028.7|45008.7|45036.9|45016.9|45036.9|45016.9|45028.7|45008.7|2
1721116780000|2024-07-16 07:59:40|45038.7|45018.7|45039.4|45019.4|45039.4|45019.4|45038.7|45018.7|0
1721116790000|2024-07-16 07:59:50|45035.9|45015.9|45034.4|45014.4|45035.9|45015.9|45034.4|45014.4|6
1721116800000|2024-07-16 08:00:00|45037.9|45017.9|45038.7|45018.7|45041.9|45021.9|45036.9|45016.9|17
1721116810000|2024-07-16 08:00:10|45037.9|45017.9|44977.7|44957.7|45039.4|45019.4|44956.9|44936.9|98
1721116820000|2024-07-16 08:00:20|44979.4|44959.4|44985.9|44965.9|44987.7|44967.7|44960.2|44940.2|71
1721116830000|2024-07-16 08:00:30|44987.7|44967.7|44980.2|44960.2|44987.7|44967.7|44964.4|44944.4|48
1721116840000|2024-07-16 08:00:40|44979.4|44959.4|44989.4|44969.4|44989.4|44969.4|44974.4|44954.4|37
1721116850000|2024-07-16 08:00:50|44989.7|44969.7|44989.7|44969.7|44993|44973|44986.2|44966.2|37
1721116860000|2024-07-16 08:01:00|44988|44968|45001.5|44981.5|45011.5|44991.5|44987.2|44967.2|33
1721116870000|2024-07-16 08:01:10|45002.2|44982.2|45002.2|44982.2|45004.7|44984.7|44998|44978|13
1721116880000|2024-07-16 08:01:20|45003|44983|45001.5|44981.5|45007.2|44987.2|44999.7|44979.7|10
1721116890000|2024-07-16 08:01:30|45002.2|44982.2|45011.5|44991.5|45011.5|44991.5|45001.5|44981.5|2
1721116900000|2024-07-16 08:01:40|45010.7|44990.7|45008.2|44988.2|45012.5|44992.5|45008.2|44988.2|8
1721116910000|2024-07-16 08:01:50|45004.7|44984.7|44996.5|44976.5|45004.7|44984.7|44996.5|44976.5|13
1721116920000|2024-07-16 08:02:00|44994.7|44974.7|44995|44975|44996.5|44976.5|44990.7|44970.7|3
1721116930000|2024-07-16 08:02:10|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44995.7|44975.7|1
1721116940000|2024-07-16 08:02:20|44995.7|44975.7|44990.7|44970.7|44995.7|44975.7|44990.7|44970.7|5
1721116950000|2024-07-16 08:02:30|44991.5|44971.5|44985|44965|44991.5|44971.5|44985|44965|12
1721116960000|2024-07-16 08:02:40|44984|44964|44985|44965|44987.5|44967.5|44981.5|44961.5|21
1721116970000|2024-07-16 08:02:50|44985.7|44965.7|44990.7|44970.7|44990.7|44970.7|44985.7|44965.7|13
1721116980000|2024-07-16 08:03:00|44991.5|44971.5|44992.5|44972.5|44993.2|44973.2|44990.7|44970.7|2
1721116990000|2024-07-16 08:03:10|44993.2|44973.2|44984.7|44964.7|44993.2|44973.2|44984.7|44964.7|6
1721117000000|2024-07-16 08:03:20|44984|44964|44976.5|44956.5|44984|44964|44976.5|44956.5|10
1721117010000|2024-07-16 08:03:30|44979|44959|44969|44949|44979|44959|44966.5|44946.5|6
1721117020000|2024-07-16 08:03:40|44966.5|44946.5|44964|44944|44970.7|44950.7|44964|44944|9
1721117030000|2024-07-16 08:03:50|44956.5|44936.5|44952.2|44932.2|44956.5|44936.5|44951.5|44931.5|10
1721117040000|2024-07-16 08:04:00|44951.5|44931.5|44964.7|44944.7|44964.7|44944.7|44951.5|44931.5|4
1721117050000|2024-07-16 08:04:10|44966.5|44946.5|44964.7|44944.7|44966.5|44946.5|44964.7|44944.7|3
1721117060000|2024-07-16 08:04:20|44962.2|44942.2|44956.5|44936.5|44962.2|44942.2|44956.5|44936.5|5
1721117070000|2024-07-16 08:04:30|||||||||2
1721117080000|2024-07-16 08:04:40|44955.7|44935.7|44939.7|44919.7|44955.7|44935.7|44939.7|44919.7|25
1721117090000|2024-07-16 08:04:50|44941.5|44921.5|44941.2|44921.2|44943|44923|44938|44918|13
1721117100000|2024-07-16 08:05:00|44938|44918|44939.7|44919.7|44939.7|44919.7|44938|44918|5
1721117110000|2024-07-16 08:05:10|44938|44918|44938|44918|44939.7|44919.7|44938|44918|1
1721117120000|2024-07-16 08:05:20|44935.5|44915.5|44934.7|44914.7|44935.5|44915.5|44930.5|44910.5|7
1721117130000|2024-07-16 08:05:30|44935.5|44915.5|44939|44919|44941.2|44921.2|44933|44913|24
1721117140000|2024-07-16 08:05:40|44937.2|44917.2|44931.2|44911.2|44938|44918|44931.2|44911.2|6
1721117150000|2024-07-16 08:05:50|44929.4|44909.4|44913|44893|44929.4|44909.4|44913|44893|41
1721117160000|2024-07-16 08:06:00|44914.7|44894.7|44908|44888|44918|44898|44908|44888|7
1721117170000|2024-07-16 08:06:10|44905.5|44885.5|44901.2|44881.2|44905.5|44885.5|44898.7|44878.7|7
1721117180000|2024-07-16 08:06:20|44896.2|44876.2|44893.7|44873.7|44896.2|44876.2|44893.7|44873.7|27
1721117190000|2024-07-16 08:06:30|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|3
1721117200000|2024-07-16 08:06:40|44890.2|44870.2|44884.4|44864.4|44890.2|44870.2|44884.4|44864.4|2
1721117210000|2024-07-16 08:06:50|44883.7|44863.7|44881.2|44861.2|44883.7|44863.7|44881.2|44861.2|4
1721117220000|2024-07-16 08:07:00|44877.7|44857.7|44901.9|44881.9|44903.7|44883.7|44875.9|44855.9|20
1721117230000|2024-07-16 08:07:10|44900.2|44880.2|44897.7|44877.7|44900.2|44880.2|44897.7|44877.7|6
1721117240000|2024-07-16 08:07:20|44895.9|44875.9|44889.4|44869.4|44895.9|44875.9|44888.7|44868.7|4
1721117250000|2024-07-16 08:07:30|44888.7|44868.7|44890.2|44870.2|44890.2|44870.2|44888.7|44868.7|7
1721117260000|2024-07-16 08:07:40|44889.4|44869.4|44888.7|44868.7|44889.4|44869.4|44888.7|44868.7|1
1721117270000|2024-07-16 08:07:50|44886.9|44866.9|44875.2|44855.2|44886.9|44866.9|44875.2|44855.2|11
1721117280000|2024-07-16 08:08:00|44874.4|44854.4|44876.2|44856.2|44876.2|44856.2|44874.4|44854.4|9
1721117290000|2024-07-16 08:08:10|44874.4|44854.4|44873|44853|44876.2|44856.2|44873|44853|6
1721117300000|2024-07-16 08:08:20|44876.2|44856.2|44880.2|44860.2|44880.9|44860.9|44876.2|44856.2|9
1721117310000|2024-07-16 08:08:30|44879.4|44859.4|44879.4|44859.4|44879.4|44859.4|44878.7|44858.7|3
1721117320000|2024-07-16 08:08:40|44881.2|44861.2|44883|44863|44883|44863|44879.4|44859.4|2
1721117330000|2024-07-16 08:08:50|44883.7|44863.7|44884.4|44864.4|44884.4|44864.4|44883.7|44863.7|0
1721117340000|2024-07-16 08:09:00|44883|44863|44890.5|44870.5|44890.5|44870.5|44879.7|44859.7|15
1721117350000|2024-07-16 08:09:10|44895.5|44875.5|44893|44873|44898|44878|44893|44873|8
1721117360000|2024-07-16 08:09:20|44892.2|44872.2|44879.7|44859.7|44892.2|44872.2|44879.7|44859.7|5
1721117370000|2024-07-16 08:09:30|44880.5|44860.5|44879.7|44859.7|44880.5|44860.5|44879.7|44859.7|4
1721117380000|2024-07-16 08:09:40|44879|44859|44879|44859|44879.7|44859.7|44877.2|44857.2|2
1721117390000|2024-07-16 08:09:50|44879.7|44859.7|44879.7|44859.7|44879.7|44859.7|44879.7|44859.7|1
1721117400000|2024-07-16 08:10:00|44881.5|44861.5|44884.7|44864.7|44888|44868|44881.5|44861.5|17
1721117410000|2024-07-16 08:10:10|44883.2|44863.2|44886.5|44866.5|44886.5|44866.5|44883.2|44863.2|5
1721117420000|2024-07-16 08:10:20|44888|44868|44894.4|44874.4|44894.4|44874.4|44888|44868|3
1721117430000|2024-07-16 08:10:30|44893|44873|44894.4|44874.4|44894.4|44874.4|44893|44873|8
1721117440000|2024-07-16 08:10:40|44889.4|44869.4|44888|44868|44889.4|44869.4|44888|44868|9
1721117450000|2024-07-16 08:10:50|44884.7|44864.7|44878|44858|44884.7|44864.7|44878|44858|8
1721117460000|2024-07-16 08:11:00|44874.4|44854.4|44876.2|44856.2|44878|44858|44873|44853|15
1721117470000|2024-07-16 08:11:10|44874.4|44854.4|44868|44848|44878.7|44858.7|44868|44848|9
1721117480000|2024-07-16 08:11:20|44866.2|44846.2|44868|44848|44869.7|44849.7|44866.2|44846.2|2
1721117490000|2024-07-16 08:11:30|44869.7|44849.7|44868|44848|44869.7|44849.7|44866.2|44846.2|8
1721117500000|2024-07-16 08:11:40|44868.7|44848.7|44872.7|44852.7|44872.7|44852.7|44868|44848|9
1721117510000|2024-07-16 08:11:50|44871.2|44851.2|44871.2|44851.2|44871.2|44851.2|44870.5|44850.5|2
1721117520000|2024-07-16 08:12:00|44869.7|44849.7|44883|44863|44883|44863|44869.7|44849.7|1
1721117530000|2024-07-16 08:12:10|44888|44868|44888|44868|44889.7|44869.7|44886.2|44866.2|10
1721117540000|2024-07-16 08:12:20|44889.7|44869.7|44891.2|44871.2|44891.2|44871.2|44888|44868|3
1721117550000|2024-07-16 08:12:30|44889.4|44869.4|44891.2|44871.2|44891.2|44871.2|44888|44868|9
1721117560000|2024-07-16 08:12:40|44889.4|44869.4|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|2
1721117570000|2024-07-16 08:12:50|44893|44873|44898|44878|44900.5|44880.5|44893|44873|6
1721117580000|2024-07-16 08:13:00|44894.4|44874.4|44888.7|44868.7|44894.4|44874.4|44888.7|44868.7|1
1721117590000|2024-07-16 08:13:10|44889.4|44869.4|44898|44878|44898|44878|44888|44868|3
1721117600000|2024-07-16 08:13:20|44899.4|44879.4|44936.2|44916.2|44936.2|44916.2|44899.4|44879.4|28
1721117610000|2024-07-16 08:13:30|44940.5|44920.5|44936.2|44916.2|44940.5|44920.5|44934.4|44914.4|11
1721117620000|2024-07-16 08:13:40|44934.4|44914.4|44926.2|44906.2|44934.4|44914.4|44924.4|44904.4|29
1721117630000|2024-07-16 08:13:50|44925.5|44905.5|44911.2|44891.2|44925.5|44905.5|44911.2|44891.2|25
1721117640000|2024-07-16 08:14:00|44913|44893|44918.7|44898.7|44918.7|44898.7|44913|44893|0
1721117650000|2024-07-16 08:14:10|44919.4|44899.4|44921.2|44901.2|44921.2|44901.2|44919.4|44899.4|2
1721117660000|2024-07-16 08:14:20|44924.4|44904.4|44920.2|44900.2|44929.4|44909.4|44920.2|44900.2|8
1721117670000|2024-07-16 08:14:30|44919.4|44899.4|44911.9|44891.9|44919.4|44899.4|44911.9|44891.9|0
1721117680000|2024-07-16 08:14:40|44911.2|44891.2|44909.4|44889.4|44911.2|44891.2|44909.4|44889.4|0
1721117690000|2024-07-16 08:14:50|44906.2|44886.2|44906.2|44886.2|44908|44888|44906.2|44886.2|1
1721117700000|2024-07-16 08:15:00|44908|44888|44911.2|44891.2|44913|44893|44908|44888|4
1721117710000|2024-07-16 08:15:10|44913|44893|44925.5|44905.5|44925.5|44905.5|44913|44893|6
1721117720000|2024-07-16 08:15:20|44923.7|44903.7|44926.2|44906.2|44928.7|44908.7|44923.7|44903.7|1
1721117730000|2024-07-16 08:15:30|44924.4|44904.4|44914.4|44894.4|44924.4|44904.4|44914.4|44894.4|0
1721117740000|2024-07-16 08:15:40|44916.2|44896.2|44918|44898|44918|44898|44916.2|44896.2|0
1721117750000|2024-07-16 08:15:50|44918.7|44898.7|44923|44903|44923.7|44903.7|44918.7|44898.7|0
1721117760000|2024-07-16 08:16:00|44921.2|44901.2|44926.2|44906.2|44926.2|44906.2|44921.2|44901.2|3
1721117770000|2024-07-16 08:16:10|44928|44908|44926.2|44906.2|44928|44908|44926.2|44906.2|0
1721117780000|2024-07-16 08:16:20|44931.2|44911.2|44923|44903|44931.2|44911.2|44923|44903|5
1721117790000|2024-07-16 08:16:30|44921.2|44901.2|44926.2|44906.2|44926.2|44906.2|44921.2|44901.2|10
1721117800000|2024-07-16 08:16:40|44928|44908|44926.2|44906.2|44928|44908|44926.2|44906.2|1
1721117810000|2024-07-16 08:16:50|44924.4|44904.4|44926.2|44906.2|44926.2|44906.2|44924.4|44904.4|1
1721117820000|2024-07-16 08:17:00|44928.7|44908.7|44938.7|44918.7|44938.7|44918.7|44928.7|44908.7|7
1721117830000|2024-07-16 08:17:10|44938|44918|44938|44918|44938.7|44918.7|44938|44918|0
1721117840000|2024-07-16 08:17:20|44936.2|44916.2|44933|44913|44936.2|44916.2|44933|44913|2
1721117850000|2024-07-16 08:17:30|44934.7|44914.7|44933.7|44913.7|44935.5|44915.5|44933|44913|5
1721117860000|2024-07-16 08:17:40|44933|44913|44926.2|44906.2|44933|44913|44926.2|44906.2|2
1721117870000|2024-07-16 08:17:50|44922.7|44902.7|44923.7|44903.7|44925.5|44905.5|44921.2|44901.2|9
1721117880000|2024-07-16 08:18:00|44927.2|44907.2|44923|44903|44928|44908|44921.2|44901.2|0
1721117890000|2024-07-16 08:18:10|44921.2|44901.2|44913|44893|44923|44903|44913|44893|2
1721117900000|2024-07-16 08:18:20|44911.2|44891.2|44913.7|44893.7|44918|44898|44911.2|44891.2|1
1721117910000|2024-07-16 08:18:30|44914.4|44894.4|44918.7|44898.7|44918.7|44898.7|44914.4|44894.4|1
1721117920000|2024-07-16 08:18:40|44919.4|44899.4|44928|44908|44928|44908|44919.4|44899.4|1
1721117930000|2024-07-16 08:18:50|44929.7|44909.7|44933|44913|44933|44913|44929.7|44909.7|1
1721117940000|2024-07-16 08:19:00|44932.2|44912.2|44924.4|44904.4|44932.2|44912.2|44924.4|44904.4|0
1721117950000|2024-07-16 08:19:10|44923.7|44903.7|44918|44898|44923.7|44903.7|44918|44898|0
1721117960000|2024-07-16 08:19:20|44916.2|44896.2|44921.2|44901.2|44921.2|44901.2|44913|44893|6
1721117970000|2024-07-16 08:19:30|44923|44903|44923|44903|44923|44903|44923|44903|0
1721117980000|2024-07-16 08:19:40|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|0
1721117990000|2024-07-16 08:19:50|44928|44908|44933|44913|44933|44913|44928|44908|3
1721118000000|2024-07-16 08:20:00|44933.7|44913.7|44941.2|44921.2|44941.2|44921.2|44933.7|44913.7|2
1721118010000|2024-07-16 08:20:10|44941.9|44921.9|44948|44928|44948|44928|44941.2|44921.2|0
1721118020000|2024-07-16 08:20:20|44951.5|44931.5|44953|44933|44953|44933|44951.5|44931.5|3
1721118030000|2024-07-16 08:20:30|44953.7|44933.7|44956.2|44936.2|44956.2|44936.2|44953.7|44933.7|0
1721118040000|2024-07-16 08:20:40|44958|44938|44951.9|44931.9|44958.7|44938.7|44950.9|44930.9|2
1721118050000|2024-07-16 08:20:50|44953.7|44933.7|44939.4|44919.4|44953.7|44933.7|44939.4|44919.4|4
1721118060000|2024-07-16 08:21:00|44937.7|44917.7|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|4
1721118070000|2024-07-16 08:21:10|44941.2|44921.2|44944.4|44924.4|44944.4|44924.4|44941.2|44921.2|4
1721118080000|2024-07-16 08:21:20|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|0
1721118090000|2024-07-16 08:21:30|44948.7|44928.7|44965.5|44945.5|44965.5|44945.5|44948.7|44928.7|44
1721118100000|2024-07-16 08:21:40|44964.7|44944.7|44954.4|44934.4|44964.7|44944.7|44954.4|44934.4|4
1721118110000|2024-07-16 08:21:50|44953.7|44933.7|44937.7|44917.7|44953.7|44933.7|44937.7|44917.7|2
1721118120000|2024-07-16 08:22:00|44935.9|44915.9|44938.7|44918.7|44938.7|44918.7|44935.2|44915.2|6
1721118130000|2024-07-16 08:22:10|44940.5|44920.5|44938.7|44918.7|44941.9|44921.9|44938.7|44918.7|4
1721118150000|2024-07-16 08:22:30|44938|44918|44949.4|44929.4|44949.4|44929.4|44938|44918|11
1721118160000|2024-07-16 08:22:40|44946.2|44926.2|44946.2|44926.2|44946.9|44926.9|44946.2|44926.2|1
1721118170000|2024-07-16 08:22:50|44944.4|44924.4|44932.7|44912.7|44944.4|44924.4|44932.7|44912.7|9
1721118180000|2024-07-16 08:23:00|44934.4|44914.4|44925.9|44905.9|44934.4|44914.4|44925.9|44905.9|2
1721118190000|2024-07-16 08:23:10|44925.2|44905.2|44925.9|44905.9|44925.9|44905.9|44925.2|44905.2|3
1721118200000|2024-07-16 08:23:20|44925.2|44905.2|44927.7|44907.7|44927.7|44907.7|44924.4|44904.4|0
1721118210000|2024-07-16 08:23:30|44926.9|44906.9|44923.4|44903.4|44926.9|44906.9|44922.7|44902.7|6
1721118220000|2024-07-16 08:23:40|44922.7|44902.7|44924.1|44904.1|44924.1|44904.1|44922.7|44902.7|1
1721118230000|2024-07-16 08:23:50|44923.4|44903.4|44925.9|44905.9|44925.9|44905.9|44923.4|44903.4|2
1721118240000|2024-07-16 08:24:00|44925.2|44905.2|44918.4|44898.4|44925.2|44905.2|44917.7|44897.7|3
1721118250000|2024-07-16 08:24:10|44920.2|44900.2|44920.2|44900.2|44921.9|44901.9|44919.4|44899.4|3
1721118260000|2024-07-16 08:24:20|44919.4|44899.4|44919.4|44899.4|44920.2|44900.2|44919.4|44899.4|2
1721118270000|2024-07-16 08:24:30|44917.7|44897.7|44926.9|44906.9|44927.7|44907.7|44917.7|44897.7|2
1721118280000|2024-07-16 08:24:40|||||||||5
1721118290000|2024-07-16 08:24:50|44928.7|44908.7|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|3
1721118300000|2024-07-16 08:25:00|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|2
1721118310000|2024-07-16 08:25:10|44930.2|44910.2|44938.7|44918.7|44938.7|44918.7|44929.4|44909.4|3
1721118320000|2024-07-16 08:25:20|44939.4|44919.4|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|3
1721118330000|2024-07-16 08:25:30|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|1
1721118340000|2024-07-16 08:25:40|44943|44923|44944.4|44924.4|44944.4|44924.4|44943|44923|0
1721118350000|2024-07-16 08:25:50|44943.7|44923.7|44941.2|44921.2|44943.7|44923.7|44941.2|44921.2|1
1721118360000|2024-07-16 08:26:00|44939.4|44919.4|44943.7|44923.7|44943.7|44923.7|44939.4|44919.4|0
1721118370000|2024-07-16 08:26:10|44941.9|44921.9|44938.7|44918.7|44941.9|44921.9|44938.7|44918.7|0
1721118380000|2024-07-16 08:26:20|44939.4|44919.4|44938.7|44918.7|44941.2|44921.2|44936.9|44916.9|4
1721118390000|2024-07-16 08:26:30|44941.2|44921.2|44938.7|44918.7|44941.2|44921.2|44938|44918|3
1721118400000|2024-07-16 08:26:40|44941.2|44921.2|44939.4|44919.4|44941.2|44921.2|44939.4|44919.4|1
1721118410000|2024-07-16 08:26:50|44938.7|44918.7|44934.4|44914.4|44938.7|44918.7|44934.4|44914.4|3
1721118420000|2024-07-16 08:27:00|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|1
1721118430000|2024-07-16 08:27:10|44931.9|44911.9|44933.7|44913.7|44933.7|44913.7|44931.2|44911.2|5
1721118440000|2024-07-16 08:27:20|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|9
1721118450000|2024-07-16 08:27:30|44938|44918|44945.5|44925.5|44945.5|44925.5|44938|44918|5
1721118460000|2024-07-16 08:27:40|44943.7|44923.7|44953|44933|44953|44933|44943.7|44923.7|6
1721118470000|2024-07-16 08:27:50|44953.7|44933.7|44949.4|44929.4|44953.7|44933.7|44949.4|44929.4|2
1721118480000|2024-07-16 08:28:00|44948.7|44928.7|44945.5|44925.5|44953|44933|44945.5|44925.5|14
1721118490000|2024-07-16 08:28:10|44946.2|44926.2|44939.4|44919.4|44946.2|44926.2|44938.7|44918.7|2
1721118500000|2024-07-16 08:28:20|44938.7|44918.7|44938.7|44918.7|44941.2|44921.2|44936.2|44916.2|2
1721118510000|2024-07-16 08:28:30|44938|44918|44941.2|44921.2|44941.2|44921.2|44938|44918|0
1721118520000|2024-07-16 08:28:40|44943|44923|44943.7|44923.7|44943.7|44923.7|44943|44923|2
1721118530000|2024-07-16 08:28:50|44945.5|44925.5|44953|44933|44953|44933|44945.5|44925.5|5
1721118540000|2024-07-16 08:29:00|44948.7|44928.7|44948.7|44928.7|44948.7|44928.7|44948.7|44928.7|2
1721118550000|2024-07-16 08:29:10|44946.9|44926.9|44939.4|44919.4|44946.9|44926.9|44939.4|44919.4|3
1721118560000|2024-07-16 08:29:20|44938.7|44918.7|44933|44913|44938.7|44918.7|44933|44913|11
1721118570000|2024-07-16 08:29:30|44933.7|44913.7|44933|44913|44934.7|44914.7|44928.7|44908.7|16
1721118580000|2024-07-16 08:29:40|44929.4|44909.4|44933.7|44913.7|44933.7|44913.7|44929.4|44909.4|5
1721118590000|2024-07-16 08:29:50|44935.5|44915.5|44944.4|44924.4|44944.4|44924.4|44935.5|44915.5|15
1721118600000|2024-07-16 08:30:00|44948|44928|44958.7|44938.7|44958.7|44938.7|44948|44928|7
1721118610000|2024-07-16 08:30:10|44958|44938|44953.7|44933.7|44958|44938|44953.7|44933.7|8
1721118620000|2024-07-16 08:30:20|44953|44933|44948.7|44928.7|44953|44933|44948.7|44928.7|1
1721118630000|2024-07-16 08:30:30|44946.9|44926.9|44944.4|44924.4|44946.9|44926.9|44943.7|44923.7|2
1721118640000|2024-07-16 08:30:40|44946.2|44926.2|44961.2|44941.2|44961.2|44941.2|44946.2|44926.2|1
1721118650000|2024-07-16 08:30:50|44961.9|44941.9|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|5
1721118660000|2024-07-16 08:31:00|44961.2|44941.2|44963|44943|44963|44943|44958|44938|3
1721118670000|2024-07-16 08:31:10|44961.2|44941.2|44963|44943|44963|44943|44961.2|44941.2|5
1721118680000|2024-07-16 08:31:20|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|0
1721118690000|2024-07-16 08:31:30|44963|44943|44961.2|44941.2|44963|44943|44961.2|44941.2|4
1721118700000|2024-07-16 08:31:40|44959.4|44939.4|44953.7|44933.7|44959.4|44939.4|44953.7|44933.7|7
1721118710000|2024-07-16 08:31:50|44951.2|44931.2|44950.2|44930.2|44951.2|44931.2|44946.9|44926.9|6
1721118720000|2024-07-16 08:32:00|44953.7|44933.7|44953|44933|44958|44938|44953|44933|4
1721118730000|2024-07-16 08:32:10|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|3
1721118740000|2024-07-16 08:32:20|44955.5|44935.5|44953|44933|44958|44938|44953|44933|14
1721118750000|2024-07-16 08:32:30|44951.2|44931.2|44948.7|44928.7|44953|44933|44948.7|44928.7|3
1721118760000|2024-07-16 08:32:40|44948|44928|44943.7|44923.7|44948|44928|44943.7|44923.7|0
1721118770000|2024-07-16 08:32:50|44943|44923|44938|44918|44943|44923|44938|44918|2
1721118780000|2024-07-16 08:33:00|44938.7|44918.7|44936.2|44916.2|44939.4|44919.4|44936.2|44916.2|0
1721118790000|2024-07-16 08:33:10|44934.4|44914.4|44936.2|44916.2|44936.2|44916.2|44934.4|44914.4|15
1721118800000|2024-07-16 08:33:20|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|4
1721118810000|2024-07-16 08:33:30|44938|44918|44953|44933|44953|44933|44938|44918|10
1721118820000|2024-07-16 08:33:40|44958|44938|44958|44938|44958|44938|44953.7|44933.7|0
1721118830000|2024-07-16 08:33:50|44956.2|44936.2|44952.2|44932.2|44958|44938|44952.2|44932.2|1
1721118840000|2024-07-16 08:34:00|44948|44928|44943|44923|44948|44928|44943|44923|6
1721118850000|2024-07-16 08:34:10|44941.2|44921.2|44940.5|44920.5|44941.2|44921.2|44940.5|44920.5|0
1721118860000|2024-07-16 08:34:20|44938|44918|44938.7|44918.7|44938.7|44918.7|44938|44918|6
1721118870000|2024-07-16 08:34:30|44943|44923|44943.7|44923.7|44951.5|44931.5|44943|44923|10
1721118880000|2024-07-16 08:34:40|44943|44923|44941.2|44921.2|44943|44923|44941.2|44921.2|6
1721118890000|2024-07-16 08:34:50|44943|44923|44948|44928|44948|44928|44943|44923|3
1721118900000|2024-07-16 08:35:00|44949.7|44929.7|44940.5|44920.5|44950.5|44930.5|44940.5|44920.5|7
1721118920000|2024-07-16 08:35:20|44938|44918|44942.2|44922.2|44944|44924|44938|44918|8
1721118930000|2024-07-16 08:35:30|44941.5|44921.5|44939.7|44919.7|44942.2|44922.2|44939.7|44919.7|4
1721118940000|2024-07-16 08:35:40|44934|44914|44931.5|44911.5|44934|44914|44931.5|44911.5|9
1721118950000|2024-07-16 08:35:50|44928|44908|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|1
1721118960000|2024-07-16 08:36:00|44928|44908|44933|44913|44933|44913|44928|44908|1
1721118970000|2024-07-16 08:36:10|||||||||1
1721118980000|2024-07-16 08:36:20|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|44929.7|44909.7|0
1721118990000|2024-07-16 08:36:30|44933|44913|44931.5|44911.5|44933|44913|44931.5|44911.5|0
1721119000000|2024-07-16 08:36:40|44929.7|44909.7|44927.2|44907.2|44929.7|44909.7|44927.2|44907.2|2
1721119010000|2024-07-16 08:36:50|44926.5|44906.5|44924.7|44904.7|44926.5|44906.5|44924.7|44904.7|1
1721119020000|2024-07-16 08:37:00|44926.5|44906.5|44928|44908|44929.7|44909.7|44926.5|44906.5|2
1721119030000|2024-07-16 08:37:10|44926.2|44906.2|44923|44903|44926.2|44906.2|44920.5|44900.5|2
1721119040000|2024-07-16 08:37:20|44924.7|44904.7|44920.5|44900.5|44926.2|44906.2|44920.5|44900.5|31
1721119050000|2024-07-16 08:37:30|44918.7|44898.7|44918.7|44898.7|44920.5|44900.5|44918|44898|11
1721119060000|2024-07-16 08:37:40|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|5
1721119070000|2024-07-16 08:37:50|44921.2|44901.2|44918.7|44898.7|44923|44903|44918.7|44898.7|13
1721119080000|2024-07-16 08:38:00|44919.4|44899.4|44921.2|44901.2|44921.2|44901.2|44919.4|44899.4|2
1721119090000|2024-07-16 08:38:10|44923.7|44903.7|44933|44913|44933|44913|44923.7|44903.7|8
1721119100000|2024-07-16 08:38:20|44929.7|44909.7|44929.7|44909.7|44929.7|44909.7|44929.7|44909.7|0
1721119110000|2024-07-16 08:38:30|44925.5|44905.5|44912.7|44892.7|44926.2|44906.2|44910.2|44890.2|79
1721119120000|2024-07-16 08:38:40|44914.4|44894.4|44915.2|44895.2|44915.2|44895.2|44912.7|44892.7|9
1721119130000|2024-07-16 08:38:50|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|0
1721119140000|2024-07-16 08:39:00|||||||||1
1721119150000|2024-07-16 08:39:10|||||||||2
1721119160000|2024-07-16 08:39:20|44912.7|44892.7|44909.4|44889.4|44914.4|44894.4|44909.4|44889.4|3
1721119170000|2024-07-16 08:39:30|44907.7|44887.7|44911.2|44891.2|44911.2|44891.2|44907.7|44887.7|0
1721119180000|2024-07-16 08:39:40|44911.9|44891.9|44919.4|44899.4|44919.4|44899.4|44911.9|44891.9|0
1721119190000|2024-07-16 08:39:50|44920.2|44900.2|44914.4|44894.4|44920.2|44900.2|44914.4|44894.4|13
1721119200000|2024-07-16 08:40:00|44910.9|44890.9|44900.2|44880.2|44910.9|44890.9|44900.2|44880.2|3
1721119210000|2024-07-16 08:40:10|44899.4|44879.4|44905.9|44885.9|44905.9|44885.9|44897.7|44877.7|29
1721119220000|2024-07-16 08:40:20|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|44907.7|44887.7|0
1721119230000|2024-07-16 08:40:30|44908.4|44888.4|44909.4|44889.4|44912.7|44892.7|44908.4|44888.4|1
1721119240000|2024-07-16 08:40:40|44911.9|44891.9|44914.4|44894.4|44914.4|44894.4|44911.9|44891.9|1
1721119250000|2024-07-16 08:40:50|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|0
1721119260000|2024-07-16 08:41:00|44916.9|44896.9|44919.4|44899.4|44921.9|44901.9|44916.9|44896.9|8
1721119270000|2024-07-16 08:41:10|||||||||3
1721119280000|2024-07-16 08:41:20|44918.7|44898.7|44919.4|44899.4|44919.4|44899.4|44918.7|44898.7|0
1721119290000|2024-07-16 08:41:30|44920.2|44900.2|44919.4|44899.4|44920.2|44900.2|44919.4|44899.4|2
1721119300000|2024-07-16 08:41:40|44921.9|44901.9|44931.9|44911.9|44931.9|44911.9|44921.9|44901.9|4
1721119310000|2024-07-16 08:41:50|44932.7|44912.7|44936.2|44916.2|44936.2|44916.2|44931.9|44911.9|6
1721119320000|2024-07-16 08:42:00|44938|44918|44936.2|44916.2|44938.7|44918.7|44936.2|44916.2|2
1721119330000|2024-07-16 08:42:10|44935.5|44915.5|44929.4|44909.4|44935.5|44915.5|44929.4|44909.4|2
1721119350000|2024-07-16 08:42:30|44930.2|44910.2|44934.4|44914.4|44934.4|44914.4|44930.2|44910.2|1
1721119360000|2024-07-16 08:42:40|44936.9|44916.9|44940.2|44920.2|44940.2|44920.2|44936.9|44916.9|3
1721119370000|2024-07-16 08:42:50|44939.4|44919.4|44938|44918|44939.4|44919.4|44938|44918|2
1721119380000|2024-07-16 08:43:00|44937.2|44917.2|44926.2|44906.2|44937.2|44917.2|44926.2|44906.2|2
1721119390000|2024-07-16 08:43:10|44928|44908|44933.7|44913.7|44933.7|44913.7|44928|44908|1
1721119400000|2024-07-16 08:43:20|44934.4|44914.4|44948.7|44928.7|44948.7|44928.7|44934.4|44914.4|7
1721119410000|2024-07-16 08:43:30|44950.5|44930.5|44949.4|44929.4|44951.2|44931.2|44949.4|44929.4|7
1721119420000|2024-07-16 08:43:40|44948|44928|44946.2|44926.2|44948|44928|44946.2|44926.2|0
1721119430000|2024-07-16 08:43:50|44943.7|44923.7|44938.7|44918.7|44943.7|44923.7|44938.7|44918.7|2
1721119440000|2024-07-16 08:44:00|44938|44918|44936.2|44916.2|44938|44918|44935.5|44915.5|3
1721119450000|2024-07-16 08:44:10|44936.9|44916.9|44934.4|44914.4|44936.9|44916.9|44934.4|44914.4|3
1721119460000|2024-07-16 08:44:20|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|0
1721119470000|2024-07-16 08:44:30|44934.4|44914.4|44933.7|44913.7|44934.4|44914.4|44933.7|44913.7|0
1721119480000|2024-07-16 08:44:40|44934.4|44914.4|44931.2|44911.2|44934.4|44914.4|44931.2|44911.2|6
1721119490000|2024-07-16 08:44:50|44930.5|44910.5|44929.4|44909.4|44933|44913|44928.7|44908.7|6
1721119500000|2024-07-16 08:45:00|44928.7|44908.7|44940.5|44920.5|44940.5|44920.5|44928.7|44908.7|4
1721119510000|2024-07-16 08:45:10|44942.2|44922.2|44936.2|44916.2|44943.7|44923.7|44934.4|44914.4|6
1721119520000|2024-07-16 08:45:20|44933.7|44913.7|44924.4|44904.4|44933.7|44913.7|44924.4|44904.4|7
1721119530000|2024-07-16 08:45:30|44922.7|44902.7|44918.7|44898.7|44922.7|44902.7|44918.7|44898.7|0
1721119540000|2024-07-16 08:45:40|44919.4|44899.4|44912.7|44892.7|44919.4|44899.4|44912.7|44892.7|3
1721119550000|2024-07-16 08:45:50|44914.4|44894.4|44921.9|44901.9|44921.9|44901.9|44914.4|44894.4|4
1721119560000|2024-07-16 08:46:00|44925.5|44905.5|44929.4|44909.4|44929.4|44909.4|44925.5|44905.5|3
1721119570000|2024-07-16 08:46:10|44928.7|44908.7|44922.7|44902.7|44928.7|44908.7|44922.7|44902.7|5
1721119580000|2024-07-16 08:46:20|44920.9|44900.9|44920.2|44900.2|44920.9|44900.9|44920.2|44900.2|8
1721119590000|2024-07-16 08:46:30|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|1
1721119600000|2024-07-16 08:46:40|44921.2|44901.2|44916.9|44896.9|44924.4|44904.4|44916.9|44896.9|36
1721119610000|2024-07-16 08:46:50|44911.9|44891.9|44910.2|44890.2|44911.9|44891.9|44905.9|44885.9|5
1721119620000|2024-07-16 08:47:00|44910.9|44890.9|44910.2|44890.2|44910.9|44890.9|44910.2|44890.2|4
1721119630000|2024-07-16 08:47:10|44909.4|44889.4|44898.4|44878.4|44909.4|44889.4|44898.4|44878.4|5
1721119640000|2024-07-16 08:47:20|44900.2|44880.2|44900.2|44880.2|44900.2|44880.2|44900.2|44880.2|0
1721119650000|2024-07-16 08:47:30|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|5
1721119660000|2024-07-16 08:47:40|44896.9|44876.9|44899.4|44879.4|44899.4|44879.4|44896.9|44876.9|4
1721119670000|2024-07-16 08:47:50|44897.7|44877.7|44899.4|44879.4|44900.2|44880.2|44895.2|44875.2|1
1721119680000|2024-07-16 08:48:00|44900.2|44880.2|44900.2|44880.2|44900.9|44880.9|44899.4|44879.4|0
1721119690000|2024-07-16 08:48:10|44899.4|44879.4|44909.4|44889.4|44909.4|44889.4|44899.4|44879.4|4
1721119710000|2024-07-16 08:48:30|44911.2|44891.2|44905.9|44885.9|44911.2|44891.2|44905.9|44885.9|5
1721119720000|2024-07-16 08:48:40|44904.1|44884.1|44900.2|44880.2|44904.1|44884.1|44900.2|44880.2|1
1721119730000|2024-07-16 08:48:50|44901.9|44881.9|44900.9|44880.9|44901.9|44881.9|44898.4|44878.4|2
1721119740000|2024-07-16 08:49:00|44902.7|44882.7|44908|44888|44908|44888|44902.7|44882.7|4
1721119750000|2024-07-16 08:49:10|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|0
1721119760000|2024-07-16 08:49:20|44906.9|44886.9|44908.7|44888.7|44908.7|44888.7|44906.9|44886.9|0
1721119770000|2024-07-16 08:49:30|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|0
1721119780000|2024-07-16 08:49:40|44904.4|44884.4|44902.7|44882.7|44904.4|44884.4|44902.7|44882.7|1
1721119800000|2024-07-16 08:50:00|44900.9|44880.9|44897.7|44877.7|44900.9|44880.9|44895.9|44875.9|13
1721119810000|2024-07-16 08:50:10|44901.9|44881.9|44904.4|44884.4|44904.4|44884.4|44901.9|44881.9|2
1721119820000|2024-07-16 08:50:20|44906.2|44886.2|44906.9|44886.9|44909.4|44889.4|44906.2|44886.2|7
1721119830000|2024-07-16 08:50:30|44907.7|44887.7|44905.2|44885.2|44907.7|44887.7|44905.2|44885.2|5
1721119840000|2024-07-16 08:50:40|44905.9|44885.9|44905.2|44885.2|44907.7|44887.7|44902.7|44882.7|4
1721119850000|2024-07-16 08:50:50|44904.4|44884.4|44900.9|44880.9|44904.4|44884.4|44900.9|44880.9|1
1721119860000|2024-07-16 08:51:00|44902.7|44882.7|44903.4|44883.4|44903.4|44883.4|44902.7|44882.7|13
1721119870000|2024-07-16 08:51:10|44900.9|44880.9|44900.9|44880.9|44900.9|44880.9|44900.9|44880.9|0
1721119880000|2024-07-16 08:51:20|44898.4|44878.4|44897.7|44877.7|44898.4|44878.4|44897.7|44877.7|7
1721119890000|2024-07-16 08:51:30|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|7
1721119900000|2024-07-16 08:51:40|44894.1|44874.1|44893.4|44873.4|44894.1|44874.1|44893.4|44873.4|0
1721119910000|2024-07-16 08:51:50|44892.7|44872.7|44890.2|44870.2|44892.7|44872.7|44890.2|44870.2|6
1721119920000|2024-07-16 08:52:00|44889.4|44869.4|44897.7|44877.7|44897.7|44877.7|44889.4|44869.4|12
1721119930000|2024-07-16 08:52:10|44900.9|44880.9|44909.1|44889.1|44918.4|44898.4|44900.9|44880.9|30
1721119940000|2024-07-16 08:52:20|44910.9|44890.9|44929.1|44909.1|44929.1|44909.1|44905.9|44885.9|11
1721119950000|2024-07-16 08:52:30|44934.4|44914.4|44942.7|44922.7|44942.7|44922.7|44934.4|44914.4|3
1721119960000|2024-07-16 08:52:40|44943.4|44923.4|44939.4|44919.4|44943.4|44923.4|44939.4|44919.4|0
1721119970000|2024-07-16 08:52:50|44935.2|44915.2|44935.9|44915.9|44935.9|44915.9|44935.2|44915.2|8
1721119980000|2024-07-16 08:53:00|44937.7|44917.7|44952.7|44932.7|44952.7|44932.7|44937.7|44917.7|10
1721119990000|2024-07-16 08:53:10|44955.2|44935.2|44957.7|44937.7|44957.7|44937.7|44955.2|44935.2|0
1721120000000|2024-07-16 08:53:20|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44954.1|44934.1|10
1721120010000|2024-07-16 08:53:30|44955.2|44935.2|44955.9|44935.9|44955.9|44935.9|44952.7|44932.7|1
1721120020000|2024-07-16 08:53:40|44953.4|44933.4|44955.9|44935.9|44955.9|44935.9|44952.7|44932.7|1
1721120030000|2024-07-16 08:53:50|44954.1|44934.1|44950.9|44930.9|44954.1|44934.1|44950.9|44930.9|1
1721120040000|2024-07-16 08:54:00|44948.4|44928.4|44947.7|44927.7|44950.2|44930.2|44947.7|44927.7|1
1721120050000|2024-07-16 08:54:10|44945.9|44925.9|44949.4|44929.4|44949.4|44929.4|44945.9|44925.9|6
1721120060000|2024-07-16 08:54:20|44951.2|44931.2|44952.7|44932.7|44955.2|44935.2|44951.2|44931.2|2
1721120080000|2024-07-16 08:54:40|44950.9|44930.9|44947.7|44927.7|44950.9|44930.9|44945.9|44925.9|3
1721120090000|2024-07-16 08:54:50|44949.4|44929.4|44954.4|44934.4|44954.4|44934.4|44949.4|44929.4|4
1721120100000|2024-07-16 08:55:00|||||||||3
1721120110000|2024-07-16 08:55:10|44955.2|44935.2|44959.4|44939.4|44962.7|44942.7|44955.2|44935.2|2
1721120120000|2024-07-16 08:55:20|44958.7|44938.7|44956.9|44936.9|44958.7|44938.7|44956.9|44936.9|1
1721120130000|2024-07-16 08:55:30|44954.4|44934.4|44949.4|44929.4|44954.4|44934.4|44949.4|44929.4|5
1721120140000|2024-07-16 08:55:40|||||||||3
1721120150000|2024-07-16 08:55:50|44954.4|44934.4|44959.4|44939.4|44959.4|44939.4|44954.4|44934.4|3
1721120160000|2024-07-16 08:56:00|44961.9|44941.9|44964.4|44944.4|44964.4|44944.4|44961.9|44941.9|3
1721120170000|2024-07-16 08:56:10|44965.2|44945.2|44969.4|44949.4|44969.4|44949.4|44965.2|44945.2|2
1721120180000|2024-07-16 08:56:20|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|44969.4|44949.4|1
1721120190000|2024-07-16 08:56:30|44974.4|44954.4|44971.9|44951.9|44974.4|44954.4|44971.9|44951.9|7
1721120200000|2024-07-16 08:56:40|44969.4|44949.4|44960.2|44940.2|44969.4|44949.4|44960.2|44940.2|0
1721120210000|2024-07-16 08:56:50|44959.4|44939.4|44953.4|44933.4|44959.4|44939.4|44952.7|44932.7|2
1721120220000|2024-07-16 08:57:00|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1721120230000|2024-07-16 08:57:10|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|1
1721120240000|2024-07-16 08:57:20|44962.7|44942.7|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|4
1721120260000|2024-07-16 08:57:40|44965.9|44945.9|44962.7|44942.7|44965.9|44945.9|44962.7|44942.7|2
1721120270000|2024-07-16 08:57:50|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44957.7|44937.7|9
1721120280000|2024-07-16 08:58:00|44962.7|44942.7|44964.4|44944.4|44964.4|44944.4|44962.7|44942.7|0
1721120290000|2024-07-16 08:58:10|||||||||1
1721120300000|2024-07-16 08:58:20|44962.7|44942.7|44960.9|44940.9|44962.7|44942.7|44960.9|44940.9|0
1721120310000|2024-07-16 08:58:30|||||||||1
1721120320000|2024-07-16 08:58:40|44962.7|44942.7|44967.7|44947.7|44967.7|44947.7|44962.7|44942.7|9
1721120330000|2024-07-16 08:58:50|44965.9|44945.9|44965.2|44945.2|44969.4|44949.4|44965.2|44945.2|0
1721120340000|2024-07-16 08:59:00|44966.9|44946.9|44962.7|44942.7|44966.9|44946.9|44962.7|44942.7|2
1721120350000|2024-07-16 08:59:10|44960.9|44940.9|44955.9|44935.9|44960.9|44940.9|44955.9|44935.9|1
1721120360000|2024-07-16 08:59:20|44954.1|44934.1|44951.2|44931.2|44954.1|44934.1|44951.2|44931.2|1
1721120370000|2024-07-16 08:59:30|44951.9|44931.9|44959.4|44939.4|44959.4|44939.4|44951.9|44931.9|5
1721120380000|2024-07-16 08:59:40|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|1
1721120390000|2024-07-16 08:59:50|44962.7|44942.7|44961.9|44941.9|44964.4|44944.4|44961.9|44941.9|8
1721120400000|2024-07-16 09:00:00|44964.4|44944.4|44961.9|44941.9|44964.4|44944.4|44961.2|44941.2|5
1721120410000|2024-07-16 09:00:10|44961.2|44941.2|44964.4|44944.4|44964.4|44944.4|44961.2|44941.2|2
1721120420000|2024-07-16 09:00:20|44963.7|44943.7|44964.4|44944.4|44964.4|44944.4|44963.7|44943.7|0
1721120430000|2024-07-16 09:00:30|44959.4|44939.4|44958.7|44938.7|44959.4|44939.4|44958.7|44938.7|1
1721120450000|2024-07-16 09:00:50|44958|44938|44952.2|44932.2|44958|44938|44952.2|44932.2|8
1721120460000|2024-07-16 09:01:00|44953|44933|44953|44933|44953|44933|44953|44933|2
1721120470000|2024-07-16 09:01:10|||||||||2
1721120480000|2024-07-16 09:01:20|44954.7|44934.7|44958|44938|44958|44938|44954.7|44934.7|2
1721120490000|2024-07-16 09:01:30|44960.5|44940.5|44964.4|44944.4|44965.2|44945.2|44960.5|44940.5|2
1721120500000|2024-07-16 09:01:40|44966.2|44946.2|44971.2|44951.2|44971.2|44951.2|44966.2|44946.2|1
1721120510000|2024-07-16 09:01:50|44971.9|44951.9|44976.5|44956.5|44976.5|44956.5|44968.7|44948.7|11
1721120520000|2024-07-16 09:02:00|44977.2|44957.2|44980.5|44960.5|44980.5|44960.5|44977.2|44957.2|9
1721120530000|2024-07-16 09:02:10|44982.2|44962.2|44988.2|44968.2|44988.2|44968.2|44982.2|44962.2|1
1721120540000|2024-07-16 09:02:20|44986.5|44966.5|44996.5|44976.5|44997.5|44977.5|44986.5|44966.5|6
1721120550000|2024-07-16 09:02:30|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|44993|44973|0
1721120560000|2024-07-16 09:02:40|44996.5|44976.5|44997.2|44977.2|44997.2|44977.2|44996.5|44976.5|2
1721120570000|2024-07-16 09:02:50|44999|44979|44997.2|44977.2|44999|44979|44997.2|44977.2|5
1721120580000|2024-07-16 09:03:00|44999|44979|44999.7|44979.7|44999.7|44979.7|44999|44979|2
1721120590000|2024-07-16 09:03:10|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|0
1721120600000|2024-07-16 09:03:20|44999.7|44979.7|44996.5|44976.5|44999.7|44979.7|44996.5|44976.5|2
1721120610000|2024-07-16 09:03:30|44997.2|44977.2|45006.5|44986.5|45006.5|44986.5|44996.5|44976.5|11
1721120620000|2024-07-16 09:03:40|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|2
1721120630000|2024-07-16 09:03:50|45002.2|44982.2|45006.5|44986.5|45006.5|44986.5|45002.2|44982.2|3
1721120640000|2024-07-16 09:04:00|45009|44989|45021.5|45001.5|45021.5|45001.5|45009|44989|2
1721120650000|2024-07-16 09:04:10|45023.2|45003.2|45021.5|45001.5|45024|45004|45021.5|45001.5|6
1721120660000|2024-07-16 09:04:20|45019|44999|45019|44999|45021.5|45001.5|45019|44999|1
1721120670000|2024-07-16 09:04:30|45020.7|45000.7|45024|45004|45024|45004|45020.7|45000.7|5
1721120680000|2024-07-16 09:04:40|45024.7|45004.7|45025|45005|45026.5|45006.5|45024|45004|12
1721120690000|2024-07-16 09:04:50|||||||||3
1721120700000|2024-07-16 09:05:00|45023.2|45003.2|45015|44995|45023.2|45003.2|45013.2|44993.2|17
1721120710000|2024-07-16 09:05:10|45013.2|44993.2|45008.2|44988.2|45015.7|44995.7|45008.2|44988.2|9
1721120720000|2024-07-16 09:05:20|45010|44990|45010|44990|45010|44990|45010|44990|2
1721120730000|2024-07-16 09:05:30|45013.2|44993.2|45006.5|44986.5|45015|44995|45006.5|44986.5|5
1721120740000|2024-07-16 09:05:40|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|4
1721120750000|2024-07-16 09:05:50|45006.5|44986.5|45010.7|44990.7|45010.7|44990.7|45006.5|44986.5|3
1721120760000|2024-07-16 09:06:00|45010|44990|45012.5|44992.5|45015|44995|45010|44990|6
1721120770000|2024-07-16 09:06:10|45013.2|44993.2|45019.3|44999.3|45019.3|44999.3|45010|44990|20
1721120780000|2024-07-16 09:06:20|45016.8|44996.8|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|0
1721120790000|2024-07-16 09:06:30|45016.8|44996.8|45015|44995|45016.8|44996.8|45015|44995|3
1721120800000|2024-07-16 09:06:40|45013.2|44993.2|45001.5|44981.5|45013.2|44993.2|45001.5|44981.5|25
1721120820000|2024-07-16 09:07:00|44999.7|44979.7|44998.2|44978.2|44999.7|44979.7|44998.2|44978.2|0
1721120830000|2024-07-16 09:07:10|44996.5|44976.5|44998|44978|44998|44978|44996.5|44976.5|1
1721120840000|2024-07-16 09:07:20|44997.2|44977.2|44997.2|44977.2|44998|44978|44997.2|44977.2|0
1721120850000|2024-07-16 09:07:30|44998|44978|44996.5|44976.5|44998|44978|44996.5|44976.5|0
1721120860000|2024-07-16 09:07:40|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|44992.2|44972.2|13
1721120870000|2024-07-16 09:07:50|44993|44973|44989.7|44969.7|44993|44973|44989.7|44969.7|1
1721120880000|2024-07-16 09:08:00|44989|44969|44989.7|44969.7|44989.7|44969.7|44989|44969|8
1721120890000|2024-07-16 09:08:10|||||||||2
1721120910000|2024-07-16 09:08:30|44991.5|44971.5|44998.2|44978.2|44998.2|44978.2|44991.5|44971.5|2
1721120920000|2024-07-16 09:08:40|44999|44979|45002.2|44982.2|45002.2|44982.2|44999|44979|0
1721120940000|2024-07-16 09:09:00|45001.5|44981.5|45004.7|44984.7|45004.7|44984.7|45001.5|44981.5|5
1721120960000|2024-07-16 09:09:20|45003|44983|45001.5|44981.5|45003|44983|45001.5|44981.5|5
1721120970000|2024-07-16 09:09:30|45003.2|44983.2|45004.7|44984.7|45004.7|44984.7|45001.5|44981.5|3
1721120980000|2024-07-16 09:09:40|||||||||4
1721120990000|2024-07-16 09:09:50|45004|44984|45002.2|44982.2|45004|44984|45002.2|44982.2|5
1721121000000|2024-07-16 09:10:00|45004|44984|45004.7|44984.7|45005.5|44985.5|45004|44984|2
1721121010000|2024-07-16 09:10:10|45006.2|44986.2|45009.7|44989.7|45009.7|44989.7|45004.7|44984.7|14
1721121020000|2024-07-16 09:10:20|45009|44989|45016.5|44996.5|45016.5|44996.5|45009|44989|7
1721121030000|2024-07-16 09:10:30|45021.5|45001.5|45026.5|45006.5|45026.5|45006.5|45021.5|45001.5|2
1721121040000|2024-07-16 09:10:40|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45034.7|45014.7|18
1721121050000|2024-07-16 09:10:50|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|3
1721121060000|2024-07-16 09:11:00|45038.2|45018.2|45045|45025|45045|45025|45038.2|45018.2|6
1721121070000|2024-07-16 09:11:10|45043.2|45023.2|45045|45025|45045|45025|45040|45020|6
1721121080000|2024-07-16 09:11:20|45041.5|45021.5|45038.2|45018.2|45043.2|45023.2|45038.2|45018.2|7
1721121090000|2024-07-16 09:11:30|45036.5|45016.5|45051.5|45031.5|45052.5|45032.5|45036.5|45016.5|24
1721121100000|2024-07-16 09:11:40|45053.2|45033.2|45057.5|45037.5|45057.5|45037.5|45053.2|45033.2|2
1721121110000|2024-07-16 09:11:50|45058.2|45038.2|45053.2|45033.2|45058.2|45038.2|45053.2|45033.2|1
1721121120000|2024-07-16 09:12:00|45056.8|45036.8|45070|45050|45070.7|45050.7|45055|45035|42
1721121130000|2024-07-16 09:12:10|45071.5|45051.5|45085.7|45065.7|45088.2|45068.2|45071.5|45051.5|15
1721121140000|2024-07-16 09:12:20|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|1
1721121150000|2024-07-16 09:12:30|45103.2|45083.2|45100|45080|45103.2|45083.2|45100|45080|13
1721121170000|2024-07-16 09:12:50|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45096.5|45076.5|12
1721121180000|2024-07-16 09:13:00|45101.8|45081.8|45118.2|45098.2|45119|45099|45101.8|45081.8|29
1721121190000|2024-07-16 09:13:10|45119|45099|45118.2|45098.2|45119|45099|45118.2|45098.2|8
1721121200000|2024-07-16 09:13:20|45116.5|45096.5|45115|45095|45116.8|45096.8|45115|45095|8
1721121210000|2024-07-16 09:13:30|45118.2|45098.2|45134.3|45114.3|45136|45116|45116.8|45096.8|8
1721121220000|2024-07-16 09:13:40|45131.8|45111.8|45119.6|45099.6|45131.8|45111.8|45119.6|45099.6|12
1721121230000|2024-07-16 09:13:50|45120.3|45100.3|45109.3|45089.3|45120.3|45100.3|45109.3|45089.3|6
1721121240000|2024-07-16 09:14:00|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45106|45086|13
1721121250000|2024-07-16 09:14:10|45105.3|45085.3|45116|45096|45116|45096|45105.3|45085.3|5
1721121260000|2024-07-16 09:14:20|45118.5|45098.5|45124.6|45104.6|45125.3|45105.3|45118.5|45098.5|28
1721121270000|2024-07-16 09:14:30|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|3
1721121280000|2024-07-16 09:14:40|45129.6|45109.6|45135.6|45115.6|45135.6|45115.6|45128.8|45108.8|18
1721121290000|2024-07-16 09:14:50|45136.3|45116.3|45134.6|45114.6|45138.1|45118.1|45134.6|45114.6|8
1721121300000|2024-07-16 09:15:00|45137.1|45117.1|45140.6|45120.6|45145.6|45125.6|45136.3|45116.3|22
1721121310000|2024-07-16 09:15:10|45138.8|45118.8|45138.8|45118.8|45140.6|45120.6|45138.8|45118.8|0
1721121320000|2024-07-16 09:15:20|45136.3|45116.3|45136.3|45116.3|45136.3|45116.3|45136.3|45116.3|1
1721121330000|2024-07-16 09:15:30|45133.8|45113.8|45132.3|45112.3|45133.8|45113.8|45132.3|45112.3|2
1721121340000|2024-07-16 09:15:40|45130.6|45110.6|45138.1|45118.1|45138.1|45118.1|45125.6|45105.6|9
1721121350000|2024-07-16 09:15:50|45135.6|45115.6|45145.6|45125.6|45145.6|45125.6|45135.6|45115.6|12
1721121360000|2024-07-16 09:16:00|45150.6|45130.6|45148.1|45128.1|45153.8|45133.8|45148.1|45128.1|5
1721121370000|2024-07-16 09:16:10|45149.8|45129.8|45155.6|45135.6|45155.6|45135.6|45149.8|45129.8|12
1721121380000|2024-07-16 09:16:20|45157.1|45137.1|45155.6|45135.6|45157.1|45137.1|45155.6|45135.6|1
1721121390000|2024-07-16 09:16:30|45158.8|45138.8|45155.6|45135.6|45160.6|45140.6|45155.6|45135.6|1
1721121400000|2024-07-16 09:16:40|45156.3|45136.3|45158.1|45138.1|45158.8|45138.8|45155.6|45135.6|5
1721121410000|2024-07-16 09:16:50|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|1
1721121420000|2024-07-16 09:17:00|45159.1|45139.1|45160.6|45140.6|45160.6|45140.6|45157.3|45137.3|6
1721121430000|2024-07-16 09:17:10|45154.8|45134.8|45154.1|45134.1|45155.6|45135.6|45152.3|45132.3|4
1721121450000|2024-07-16 09:17:30|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|45152.3|45132.3|2
1721121460000|2024-07-16 09:17:40|45154.1|45134.1|45154.8|45134.8|45157.3|45137.3|45154.1|45134.1|9
1721121470000|2024-07-16 09:17:50|45153.1|45133.1|45150.6|45130.6|45153.1|45133.1|45149.8|45129.8|2
1721121480000|2024-07-16 09:18:00|45149.8|45129.8|45160.6|45140.6|45160.6|45140.6|45149.8|45129.8|11
1721121490000|2024-07-16 09:18:10|45159.8|45139.8|45159.1|45139.1|45162.3|45142.3|45159.1|45139.1|11
1721121500000|2024-07-16 09:18:20|45159.8|45139.8|45155.9|45135.9|45162.3|45142.3|45155.9|45135.9|29
1721121510000|2024-07-16 09:18:30|45155.1|45135.1|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|4
1721121520000|2024-07-16 09:18:40|45156.6|45136.6|45157.6|45137.6|45157.6|45137.6|45151.6|45131.6|9
1721121530000|2024-07-16 09:18:50|45158.4|45138.4|45159.1|45139.1|45159.1|45139.1|45156.6|45136.6|3
1721121540000|2024-07-16 09:19:00|45159.8|45139.8|45156.6|45136.6|45159.8|45139.8|45156.6|45136.6|2
1721121550000|2024-07-16 09:19:10|45155.9|45135.9|45156.6|45136.6|45156.6|45136.6|45149.1|45129.1|9
1721121560000|2024-07-16 09:19:20|45160.9|45140.9|45160.9|45140.9|45163.4|45143.4|45160.9|45140.9|6
1721121570000|2024-07-16 09:19:30|45161.6|45141.6|45156.6|45136.6|45162.3|45142.3|45156.6|45136.6|12
1721121580000|2024-07-16 09:19:40|45157.3|45137.3|45154.1|45134.1|45157.3|45137.3|45154.1|45134.1|11
1721121590000|2024-07-16 09:19:50|45155.9|45135.9|45154.1|45134.1|45156.6|45136.6|45154.1|45134.1|9
1721121600000|2024-07-16 09:20:00|45153.4|45133.4|45159.1|45139.1|45159.8|45139.8|45152.6|45132.6|7
1721121610000|2024-07-16 09:20:10|45160.9|45140.9|45161.6|45141.6|45162.3|45142.3|45160.9|45140.9|4
1721121620000|2024-07-16 09:20:20|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|5
1721121630000|2024-07-16 09:20:30|||||||||1
1721121640000|2024-07-16 09:20:40|45160.9|45140.9|45149.1|45129.1|45160.9|45140.9|45146.6|45126.6|12
1721121650000|2024-07-16 09:20:50|45148.4|45128.4|45139.1|45119.1|45149.1|45129.1|45139.1|45119.1|7
1721121660000|2024-07-16 09:21:00|45137.3|45117.3|45134.1|45114.1|45138.4|45118.4|45133.4|45113.4|13
1721121670000|2024-07-16 09:21:10|45132.6|45112.6|45127.6|45107.6|45133.4|45113.4|45127.6|45107.6|10
1721121680000|2024-07-16 09:21:20|45129.4|45109.4|45128.4|45108.4|45129.4|45109.4|45128.4|45108.4|3
1721121690000|2024-07-16 09:21:30|45125.9|45105.9|45120.9|45100.9|45126.6|45106.6|45120.9|45100.9|8
1721121700000|2024-07-16 09:21:40|45121.6|45101.6|45122.3|45102.3|45124.1|45104.1|45120.9|45100.9|12
1721121710000|2024-07-16 09:21:50|45124.1|45104.1|45125.9|45105.9|45126.6|45106.6|45123.4|45103.4|10
1721121720000|2024-07-16 09:22:00|||||||||3
1721121730000|2024-07-16 09:22:10|45127.3|45107.3|45145.1|45125.1|45145.1|45125.1|45127.3|45107.3|9
1721121740000|2024-07-16 09:22:20|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|0
1721121750000|2024-07-16 09:22:30|||||||||1
1721121760000|2024-07-16 09:22:40|45145.9|45125.9|45142.6|45122.6|45145.9|45125.9|45142.6|45122.6|2
1721121770000|2024-07-16 09:22:50|45140.9|45120.9|45150.9|45130.9|45150.9|45130.9|45140.9|45120.9|4
1721121780000|2024-07-16 09:23:00|45152.6|45132.6|45152.6|45132.6|45153.4|45133.4|45152.6|45132.6|4
1721121790000|2024-07-16 09:23:10|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|1
1721121800000|2024-07-16 09:23:20|45149.1|45129.1|45140.9|45120.9|45149.1|45129.1|45140.9|45120.9|2
1721121810000|2024-07-16 09:23:30|45140.1|45120.1|45145.9|45125.9|45147.6|45127.6|45140.1|45120.1|1
1721121820000|2024-07-16 09:23:40|45147.6|45127.6|45153.4|45133.4|45153.4|45133.4|45147.6|45127.6|5
1721121830000|2024-07-16 09:23:50|45154.1|45134.1|45154.1|45134.1|45155.9|45135.9|45154.1|45134.1|0
1721121840000|2024-07-16 09:24:00|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|1
1721121850000|2024-07-16 09:24:10|||||||||1
1721121860000|2024-07-16 09:24:20|45152.6|45132.6|45152.6|45132.6|45153.4|45133.4|45152.6|45132.6|3
1721121870000|2024-07-16 09:24:30|45150.9|45130.9|45147.6|45127.6|45150.9|45130.9|45145.9|45125.9|2
1721121880000|2024-07-16 09:24:40|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45147.6|45127.6|2
1721121890000|2024-07-16 09:24:50|45147.6|45127.6|45148.4|45128.4|45148.4|45128.4|45147.6|45127.6|2
1721121900000|2024-07-16 09:25:00|45146.6|45126.6|45149.1|45129.1|45149.1|45129.1|45146.6|45126.6|0
1721121910000|2024-07-16 09:25:10|45148.4|45128.4|45145.9|45125.9|45150.9|45130.9|45145.9|45125.9|2
1721121920000|2024-07-16 09:25:20|45144.1|45124.1|45147.6|45127.6|45147.6|45127.6|45144.1|45124.1|3
1721121930000|2024-07-16 09:25:30|45145.9|45125.9|45140.1|45120.1|45145.9|45125.9|45140.1|45120.1|2
1721121940000|2024-07-16 09:25:40|45140.9|45120.9|45135.1|45115.1|45140.9|45120.9|45135.1|45115.1|11
1721121950000|2024-07-16 09:25:50|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|3
1721121960000|2024-07-16 09:26:00|45133.4|45113.4|45120.9|45100.9|45133.4|45113.4|45120.9|45100.9|10
1721121970000|2024-07-16 09:26:10|45117.3|45097.3|45105.9|45085.9|45117.3|45097.3|45102.6|45082.6|27
1721121980000|2024-07-16 09:26:20|45103.4|45083.4|45114.1|45094.1|45114.1|45094.1|45102.6|45082.6|14
1721121990000|2024-07-16 09:26:30|45118.4|45098.4|45117.6|45097.6|45118.4|45098.4|45117.6|45097.6|1
1721122000000|2024-07-16 09:26:40|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|1
1721122010000|2024-07-16 09:26:50|45115.1|45095.1|45112.6|45092.6|45115.1|45095.1|45111.9|45091.9|2
1721122020000|2024-07-16 09:27:00|45114.4|45094.4|45122.6|45102.6|45122.6|45102.6|45114.4|45094.4|6
1721122030000|2024-07-16 09:27:10|45124.4|45104.4|45125.1|45105.1|45125.1|45105.1|45124.4|45104.4|1
1721122040000|2024-07-16 09:27:20|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|45127.6|45107.6|2
1721122050000|2024-07-16 09:27:30|45130.1|45110.1|45130.9|45110.9|45131.9|45111.9|45127.6|45107.6|1
1721122060000|2024-07-16 09:27:40|45130.1|45110.1|45130.9|45110.9|45130.9|45110.9|45130.1|45110.1|0
1721122070000|2024-07-16 09:27:50|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|4
1721122080000|2024-07-16 09:28:00|45133.4|45113.4|45130.9|45110.9|45133.4|45113.4|45130.9|45110.9|6
1721122090000|2024-07-16 09:28:10|45130.1|45110.1|45130.9|45110.9|45137.6|45117.6|45130.1|45110.1|1
1721122100000|2024-07-16 09:28:20|||||||||1
1721122110000|2024-07-16 09:28:30|45129.1|45109.1|45129.1|45109.1|45129.1|45109.1|45126.6|45106.6|1
1721122120000|2024-07-16 09:28:40|45127.3|45107.3|45124.1|45104.1|45127.3|45107.3|45124.1|45104.1|0
1721122130000|2024-07-16 09:28:50|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|1
1721122140000|2024-07-16 09:29:00|45119.8|45099.8|45114.8|45094.8|45119.8|45099.8|45114.8|45094.8|2
1721122150000|2024-07-16 09:29:10|45113.1|45093.1|45115.6|45095.6|45117.3|45097.3|45113.1|45093.1|2
1721122160000|2024-07-16 09:29:20|45114.8|45094.8|45114.1|45094.1|45117.3|45097.3|45114.1|45094.1|2
1721122170000|2024-07-16 09:29:30|45112.3|45092.3|45111.6|45091.6|45112.3|45092.3|45111.6|45091.6|3
1721122180000|2024-07-16 09:29:40|45112.3|45092.3|45110.9|45090.9|45112.3|45092.3|45110.9|45090.9|1
1721122190000|2024-07-16 09:29:50|45111.6|45091.6|45112.3|45092.3|45112.3|45092.3|45109.1|45089.1|4
1721122200000|2024-07-16 09:30:00|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|1
1721122210000|2024-07-16 09:30:10|45107.3|45087.3|45094.1|45074.1|45107.3|45087.3|45093.4|45073.4|53
1721122220000|2024-07-16 09:30:20|45099.1|45079.1|45115.9|45095.9|45116.6|45096.6|45099.1|45079.1|21
1721122230000|2024-07-16 09:30:30|45118.4|45098.4|45117.3|45097.3|45119.1|45099.1|45115.9|45095.9|6
1721122240000|2024-07-16 09:30:40|45116.6|45096.6|45119.1|45099.1|45119.1|45099.1|45114.1|45094.1|4
1721122250000|2024-07-16 09:30:50|45121.6|45101.6|45119.1|45099.1|45121.6|45101.6|45119.1|45099.1|3
1721122260000|2024-07-16 09:31:00|45120.9|45100.9|45134.1|45114.1|45134.1|45114.1|45120.9|45100.9|11
1721122270000|2024-07-16 09:31:10|45137.6|45117.6|45138.4|45118.4|45138.4|45118.4|45137.6|45117.6|7
1721122280000|2024-07-16 09:31:20|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|5
1721122290000|2024-07-16 09:31:30|45137.3|45117.3|45142.3|45122.3|45142.3|45122.3|45137.3|45117.3|4
1721122300000|2024-07-16 09:31:40|45144.1|45124.1|45147.3|45127.3|45147.3|45127.3|45144.1|45124.1|6
1721122320000|2024-07-16 09:32:00|||||||||1
1721122330000|2024-07-16 09:32:10|45144.8|45124.8|45144.1|45124.1|45144.8|45124.8|45144.1|45124.1|0
1721122340000|2024-07-16 09:32:20|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|2
1721122350000|2024-07-16 09:32:30|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|0
1721122360000|2024-07-16 09:32:40|45142.3|45122.3|45141.6|45121.6|45142.3|45122.3|45141.6|45121.6|4
1721122370000|2024-07-16 09:32:50|45139.8|45119.8|45139.1|45119.1|45139.8|45119.8|45137.3|45117.3|54
1721122380000|2024-07-16 09:33:00|45137.3|45117.3|45134.1|45114.1|45139.1|45119.1|45134.1|45114.1|1
1721122390000|2024-07-16 09:33:10|||||||||3
1721122400000|2024-07-16 09:33:20|45136.6|45116.6|45139.1|45119.1|45139.1|45119.1|45136.6|45116.6|2
1721122410000|2024-07-16 09:33:30|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|2
1721122420000|2024-07-16 09:33:40|45142.3|45122.3|45139.1|45119.1|45142.3|45122.3|45139.1|45119.1|1
1721122430000|2024-07-16 09:33:50|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|0
1721122450000|2024-07-16 09:34:10|45147.3|45127.3|45152.3|45132.3|45152.3|45132.3|45147.3|45127.3|3
1721122460000|2024-07-16 09:34:20|45155.9|45135.9|45157.6|45137.6|45157.6|45137.6|45155.9|45135.9|2
1721122470000|2024-07-16 09:34:30|45159.1|45139.1|45155.9|45135.9|45160.6|45140.6|45155.9|45135.9|1
1721122480000|2024-07-16 09:34:40|45153.4|45133.4|45146.6|45126.6|45153.4|45133.4|45146.6|45126.6|5
1721122490000|2024-07-16 09:34:50|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|1
1721122500000|2024-07-16 09:35:00|45146.6|45126.6|45144.1|45124.1|45148.4|45128.4|45144.1|45124.1|2
1721122510000|2024-07-16 09:35:10|45142.3|45122.3|45139.1|45119.1|45142.3|45122.3|45139.1|45119.1|1
1721122520000|2024-07-16 09:35:20|||||||||2
1721122530000|2024-07-16 09:35:30|45142.3|45122.3|45139.1|45119.1|45144.1|45124.1|45139.1|45119.1|2
1721122540000|2024-07-16 09:35:40|45135.6|45115.6|45132.3|45112.3|45135.6|45115.6|45132.3|45112.3|2
1721122550000|2024-07-16 09:35:50|45130.9|45110.9|45132.3|45112.3|45132.3|45112.3|45127.3|45107.3|3
1721122560000|2024-07-16 09:36:00|45137.6|45117.6|45145.9|45125.9|45145.9|45125.9|45137.6|45117.6|9
1721122570000|2024-07-16 09:36:10|45147.6|45127.6|45152.6|45132.6|45152.6|45132.6|45147.6|45127.6|4
1721122580000|2024-07-16 09:36:20|45149.1|45129.1|45142.6|45122.6|45149.1|45129.1|45142.6|45122.6|2
1721122590000|2024-07-16 09:36:30|45140.1|45120.1|45142.6|45122.6|45142.6|45122.6|45140.1|45120.1|1
1721122600000|2024-07-16 09:36:40|45141.9|45121.9|45142.6|45122.6|45144.4|45124.4|45141.9|45121.9|1
1721122610000|2024-07-16 09:36:50|45144.4|45124.4|45147.6|45127.6|45147.6|45127.6|45144.4|45124.4|0
1721122620000|2024-07-16 09:37:00|45149.4|45129.4|45150.9|45130.9|45150.9|45130.9|45149.4|45129.4|1
1721122630000|2024-07-16 09:37:10|||||||||1
1721122640000|2024-07-16 09:37:20|45147.6|45127.6|45152.6|45132.6|45152.6|45132.6|45147.6|45127.6|1
1721122650000|2024-07-16 09:37:30|45150.9|45130.9|45147.6|45127.6|45152.6|45132.6|45147.6|45127.6|2
1721122660000|2024-07-16 09:37:40|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|45142.6|45122.6|0
1721122670000|2024-07-16 09:37:50|45143.4|45123.4|45145.1|45125.1|45145.1|45125.1|45142.6|45122.6|0
1721122680000|2024-07-16 09:38:00|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|1
1721122690000|2024-07-16 09:38:10|45149.4|45129.4|45152.6|45132.6|45152.6|45132.6|45149.4|45129.4|1
1721122700000|2024-07-16 09:38:20|45150.9|45130.9|45147.6|45127.6|45150.9|45130.9|45147.6|45127.6|1
1721122710000|2024-07-16 09:38:30|45149.4|45129.4|45150.9|45130.9|45150.9|45130.9|45149.4|45129.4|0
1721122720000|2024-07-16 09:38:40|45149.4|45129.4|45149.4|45129.4|45150.1|45130.1|45149.4|45129.4|1
1721122730000|2024-07-16 09:38:50|45146.9|45126.9|45141.9|45121.9|45146.9|45126.9|45140.9|45120.9|5
1721122740000|2024-07-16 09:39:00|45142.6|45122.6|45142.6|45122.6|45146.1|45126.1|45142.6|45122.6|8
1721122750000|2024-07-16 09:39:10|45143.4|45123.4|45136.9|45116.9|45143.4|45123.4|45134.4|45114.4|7
1721122760000|2024-07-16 09:39:20|45137.6|45117.6|45148.4|45128.4|45150.4|45130.4|45137.6|45117.6|8
1721122770000|2024-07-16 09:39:30|45147.6|45127.6|45151.9|45131.9|45151.9|45131.9|45147.6|45127.6|2
1721122780000|2024-07-16 09:39:40|45149.4|45129.4|45135.1|45115.1|45149.4|45129.4|45135.1|45115.1|8
1721122790000|2024-07-16 09:39:50|45134.4|45114.4|45132.6|45112.6|45136.9|45116.9|45131.9|45111.9|7
1721122800000|2024-07-16 09:40:00|45136.1|45116.1|45141.1|45121.1|45141.1|45121.1|45136.1|45116.1|6
1721122810000|2024-07-16 09:40:10|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|1
1721122830000|2024-07-16 09:40:30|45144.4|45124.4|45148.6|45128.6|45151.1|45131.1|45144.4|45124.4|1
1721122840000|2024-07-16 09:40:40|45146.1|45126.1|45147.6|45127.6|45147.6|45127.6|45146.1|45126.1|4
1721122850000|2024-07-16 09:40:50|45146.1|45126.1|45141.1|45121.1|45146.1|45126.1|45141.1|45121.1|0
1721122860000|2024-07-16 09:41:00|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|1
1721122870000|2024-07-16 09:41:10|45136.1|45116.1|45132.6|45112.6|45136.1|45116.1|45132.6|45112.6|11
1721122880000|2024-07-16 09:41:20|45134.4|45114.4|45136.1|45116.1|45136.1|45116.1|45134.4|45114.4|2
1721122900000|2024-07-16 09:41:40|45134.4|45114.4|45134.4|45114.4|45134.4|45114.4|45134.4|45114.4|0
1721122910000|2024-07-16 09:41:50|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|0
1721122920000|2024-07-16 09:42:00|45129.4|45109.4|45126.1|45106.1|45129.4|45109.4|45126.1|45106.1|2
1721122930000|2024-07-16 09:42:10|45126.9|45106.9|45127.6|45107.6|45127.6|45107.6|45122.6|45102.6|11
1721122940000|2024-07-16 09:42:20|45128.4|45108.4|45136.1|45116.1|45136.1|45116.1|45128.4|45108.4|0
1721122950000|2024-07-16 09:42:30|45136.9|45116.9|45136.9|45116.9|45138.6|45118.6|45136.9|45116.9|2
1721122960000|2024-07-16 09:42:40|45136.1|45116.1|45132.6|45112.6|45136.1|45116.1|45132.6|45112.6|0
1721122970000|2024-07-16 09:42:50|45131.9|45111.9|45131.9|45111.9|45131.9|45111.9|45131.9|45111.9|0
1721122980000|2024-07-16 09:43:00|45130.4|45110.4|45120.4|45100.4|45130.4|45110.4|45120.4|45100.4|2
1721122990000|2024-07-16 09:43:10|45118.6|45098.6|45119.4|45099.4|45119.4|45099.4|45118.6|45098.6|2
1721123000000|2024-07-16 09:43:20|45123.6|45103.6|45121.9|45101.9|45123.6|45103.6|45121.9|45101.9|1
1721123010000|2024-07-16 09:43:30|45125.4|45105.4|45127.6|45107.6|45127.6|45107.6|45125.4|45105.4|4
1721123020000|2024-07-16 09:43:40|45131.1|45111.1|45131.1|45111.1|45131.9|45111.9|45131.1|45111.1|5
1721123030000|2024-07-16 09:43:50|45128.6|45108.6|45129.4|45109.4|45129.4|45109.4|45127.9|45107.9|2
1721123040000|2024-07-16 09:44:00|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|1
1721123050000|2024-07-16 09:44:10|45137.2|45117.2|45138.6|45118.6|45138.6|45118.6|45137.2|45117.2|0
1721123060000|2024-07-16 09:44:20|45136.9|45116.9|45140.4|45120.4|45140.4|45120.4|45136.9|45116.9|0
1721123070000|2024-07-16 09:44:30|45138.6|45118.6|45136.1|45116.1|45138.6|45118.6|45136.1|45116.1|2
1721123080000|2024-07-16 09:44:40|45136.9|45116.9|45139.4|45119.4|45139.4|45119.4|45136.9|45116.9|0
1721123090000|2024-07-16 09:44:50|45140.1|45120.1|45140.9|45120.9|45140.9|45120.9|45140.1|45120.1|1
1721123100000|2024-07-16 09:45:00|45141.9|45121.9|45139.4|45119.4|45142.6|45122.6|45139.4|45119.4|4
1721123110000|2024-07-16 09:45:10|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|0
1721123120000|2024-07-16 09:45:20|45138.6|45118.6|45149.4|45129.4|45152.6|45132.6|45138.6|45118.6|36
1721123130000|2024-07-16 09:45:30|45150.1|45130.1|45149.4|45129.4|45151.1|45131.1|45149.4|45129.4|2
1721123140000|2024-07-16 09:45:40|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|45151.1|45131.1|0
1721123150000|2024-07-16 09:45:50|45150.4|45130.4|45151.1|45131.1|45151.1|45131.1|45149.4|45129.4|0
1721123160000|2024-07-16 09:46:00|45147.9|45127.9|45151.1|45131.1|45151.1|45131.1|45147.9|45127.9|1
1721123170000|2024-07-16 09:46:10|45153.6|45133.6|45147.9|45127.9|45153.6|45133.6|45147.9|45127.9|6
1721123180000|2024-07-16 09:46:20|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|0
1721123190000|2024-07-16 09:46:30|45144.4|45124.4|45142.9|45122.9|45144.4|45124.4|45142.9|45122.9|2
1721123200000|2024-07-16 09:46:40|45144.7|45124.7|45141.1|45121.1|45144.7|45124.7|45141.1|45121.1|3
1721123210000|2024-07-16 09:46:50|45139.4|45119.4|45141.1|45121.1|45141.1|45121.1|45139.4|45119.4|0
1721123220000|2024-07-16 09:47:00|45139.4|45119.4|45136.1|45116.1|45139.4|45119.4|45136.1|45116.1|4
1721123240000|2024-07-16 09:47:20|45137.9|45117.9|45142.9|45122.9|45142.9|45122.9|45137.9|45117.9|12
1721123250000|2024-07-16 09:47:30|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45139.7|45119.7|1
1721123260000|2024-07-16 09:47:40|45141.9|45121.9|45141.1|45121.1|45141.9|45121.9|45141.1|45121.1|0
1721123270000|2024-07-16 09:47:50|45141.9|45121.9|45141.1|45121.1|45141.9|45121.9|45141.1|45121.1|0
1721123280000|2024-07-16 09:48:00|45141.9|45121.9|45143.6|45123.6|45143.6|45123.6|45141.1|45121.1|5
1721123290000|2024-07-16 09:48:10|45142.9|45122.9|45143.6|45123.6|45143.6|45123.6|45142.9|45122.9|1
1721123300000|2024-07-16 09:48:20|45141.9|45121.9|45131.4|45111.4|45141.9|45121.9|45131.4|45111.4|2
1721123310000|2024-07-16 09:48:30|45132.2|45112.2|45131.4|45111.4|45132.2|45112.2|45129.7|45109.7|1
1721123320000|2024-07-16 09:48:40|45129.7|45109.7|45130.4|45110.4|45132.2|45112.2|45129.7|45109.7|1
1721123330000|2024-07-16 09:48:50|45129.7|45109.7|45128.6|45108.6|45130.4|45110.4|45128.6|45108.6|2
1721123340000|2024-07-16 09:49:00|45127.9|45107.9|45124.7|45104.7|45127.9|45107.9|45124.7|45104.7|6
1721123350000|2024-07-16 09:49:10|45122.9|45102.9|45127.9|45107.9|45129.7|45109.7|45122.9|45102.9|1
1721123360000|2024-07-16 09:49:20|45128.6|45108.6|45130.4|45110.4|45132.2|45112.2|45128.6|45108.6|1
1721123370000|2024-07-16 09:49:30|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|2
1721123390000|2024-07-16 09:49:50|45132.9|45112.9|45136.1|45116.1|45136.1|45116.1|45128.6|45108.6|7
1721123400000|2024-07-16 09:50:00|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|0
1721123410000|2024-07-16 09:50:10|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|2
1721123420000|2024-07-16 09:50:20|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|45142.9|45122.9|1
1721123430000|2024-07-16 09:50:30|45145.4|45125.4|45146.1|45126.1|45146.1|45126.1|45145.4|45125.4|3
1721123460000|2024-07-16 09:51:00|45147.9|45127.9|45149.7|45129.7|45149.7|45129.7|45146.1|45126.1|0
1721123470000|2024-07-16 09:51:10|45151.4|45131.4|45147.9|45127.9|45151.4|45131.4|45147.9|45127.9|5
1721123480000|2024-07-16 09:51:20|45151.1|45131.1|45153.6|45133.6|45153.6|45133.6|45151.1|45131.1|8
1721123500000|2024-07-16 09:51:40|45157.2|45137.2|45160.4|45140.4|45162.2|45142.2|45157.2|45137.2|3
1721123510000|2024-07-16 09:51:50|45164.7|45144.7|45160.4|45140.4|45164.7|45144.7|45160.4|45140.4|1
1721123520000|2024-07-16 09:52:00|45157.9|45137.9|45155.4|45135.4|45157.9|45137.9|45155.4|45135.4|3
1721123530000|2024-07-16 09:52:10|45156.1|45136.1|45153.6|45133.6|45156.1|45136.1|45153.6|45133.6|1
1721123540000|2024-07-16 09:52:20|45154.4|45134.4|45153.6|45133.6|45154.4|45134.4|45153.6|45133.6|1
1721123560000|2024-07-16 09:52:40|45152.9|45132.9|45152.9|45132.9|45152.9|45132.9|45151.4|45131.4|3
1721123570000|2024-07-16 09:52:50|45151.1|45131.1|45155.4|45135.4|45155.4|45135.4|45151.1|45131.1|4
1721123580000|2024-07-16 09:53:00|45153.6|45133.6|45155.4|45135.4|45155.4|45135.4|45151.9|45131.9|1
1721123590000|2024-07-16 09:53:10|45157.9|45137.9|45163.6|45143.6|45163.6|45143.6|45157.9|45137.9|3
1721123600000|2024-07-16 09:53:20|45162.9|45142.9|45163.6|45143.6|45163.6|45143.6|45162.9|45142.9|0
1721123610000|2024-07-16 09:53:30|||||||||1
1721123620000|2024-07-16 09:53:40|45164.4|45144.4|45165.8|45145.8|45165.8|45145.8|45164.4|45144.4|0
1721123630000|2024-07-16 09:53:50|45164.4|45144.4|45165.1|45145.1|45165.1|45145.1|45164.4|45144.4|0
1721123640000|2024-07-16 09:54:00|45164.4|45144.4|45167.9|45147.9|45167.9|45147.9|45164.4|45144.4|8
1721123650000|2024-07-16 09:54:10|45168.6|45148.6|45176.9|45156.9|45176.9|45156.9|45168.6|45148.6|10
1721123660000|2024-07-16 09:54:20|45176.1|45156.1|45177.2|45157.2|45179.7|45159.7|45176.1|45156.1|4
1721123670000|2024-07-16 09:54:30|45179.7|45159.7|45177.2|45157.2|45179.7|45159.7|45177.2|45157.2|3
1721123680000|2024-07-16 09:54:40|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|3
1721123690000|2024-07-16 09:54:50|45172.9|45152.9|45169.7|45149.7|45172.9|45152.9|45169.7|45149.7|6
1721123700000|2024-07-16 09:55:00|45172.2|45152.2|45154.7|45134.7|45172.2|45152.2|45154.7|45134.7|9
1721123710000|2024-07-16 09:55:10|45152.9|45132.9|45152.9|45132.9|45154.7|45134.7|45152.2|45132.2|5
1721123720000|2024-07-16 09:55:20|45152.2|45132.2|45154.7|45134.7|45154.7|45134.7|45152.2|45132.2|3
1721123730000|2024-07-16 09:55:30|45157.2|45137.2|45159.7|45139.7|45159.7|45139.7|45157.2|45137.2|2
1721123740000|2024-07-16 09:55:40|45157.9|45137.9|45163.9|45143.9|45163.9|45143.9|45157.2|45137.2|17
1721123750000|2024-07-16 09:55:50|45165.7|45145.7|45166.4|45146.4|45166.4|45146.4|45165.7|45145.7|2
1721123760000|2024-07-16 09:56:00|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|4
1721123770000|2024-07-16 09:56:10|45168.9|45148.9|45176.4|45156.4|45178.2|45158.2|45168.9|45148.9|12
1721123780000|2024-07-16 09:56:20|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45167.1|45147.1|5
1721123800000|2024-07-16 09:56:40|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|3
1721123810000|2024-07-16 09:56:50|45167.1|45147.1|45169.6|45149.6|45169.6|45149.6|45167.1|45147.1|1
1721123820000|2024-07-16 09:57:00|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|1
1721123850000|2024-07-16 09:57:30|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|2
1721123860000|2024-07-16 09:57:40|45170.4|45150.4|45169.6|45149.6|45170.4|45150.4|45169.6|45149.6|5
1721123870000|2024-07-16 09:57:50|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|1
1721123880000|2024-07-16 09:58:00|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|2
1721123890000|2024-07-16 09:58:10|45163.6|45143.6|45154.6|45134.6|45163.6|45143.6|45152.9|45132.9|16
1721123900000|2024-07-16 09:58:20|45155.4|45135.4|45154.6|45134.6|45155.4|45135.4|45154.6|45134.6|1
1721123920000|2024-07-16 09:58:40|45159.6|45139.6|45154.6|45134.6|45159.6|45139.6|45154.6|45134.6|2
1721123940000|2024-07-16 09:59:00|45157.1|45137.1|45155.4|45135.4|45157.1|45137.1|45155.4|45135.4|0
1721123950000|2024-07-16 09:59:10|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|0
1721123960000|2024-07-16 09:59:20|45153.9|45133.9|45154.6|45134.6|45156.4|45136.4|45153.9|45133.9|1
1721123970000|2024-07-16 09:59:30|45152.1|45132.1|45149.6|45129.6|45152.1|45132.1|45146.1|45126.1|4
1721123980000|2024-07-16 09:59:40|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|45148.2|45128.2|1
1721123990000|2024-07-16 09:59:50|45149.6|45129.6|45144.6|45124.6|45149.6|45129.6|45144.6|45124.6|5
1721124000000|2024-07-16 10:00:00|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|0
1721124010000|2024-07-16 10:00:10|45144.6|45124.6|45148.9|45128.9|45148.9|45128.9|45144.6|45124.6|6
1721124020000|2024-07-16 10:00:20|45144.6|45124.6|45154.6|45134.6|45157.1|45137.1|45143.2|45123.2|5
1721124030000|2024-07-16 10:00:30|45156.4|45136.4|45159.6|45139.6|45159.6|45139.6|45156.4|45136.4|5
1721124040000|2024-07-16 10:00:40|45161.4|45141.4|45158.2|45138.2|45161.4|45141.4|45158.2|45138.2|0
1721124050000|2024-07-16 10:00:50|45159.9|45139.9|45155.7|45135.7|45159.9|45139.9|45153.9|45133.9|3
1721124060000|2024-07-16 10:01:00|45153.2|45133.2|45153.9|45133.9|45153.9|45133.9|45153.2|45133.2|7
1721124070000|2024-07-16 10:01:10|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45152.1|45132.1|0
1721124090000|2024-07-16 10:01:30|45152.1|45132.1|45152.1|45132.1|45152.1|45132.1|45152.1|45132.1|3
1721124100000|2024-07-16 10:01:40|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|5
1721124110000|2024-07-16 10:01:50|45157.1|45137.1|45157.1|45137.1|45157.1|45137.1|45157.1|45137.1|0
1721124120000|2024-07-16 10:02:00|45158.9|45138.9|45154.6|45134.6|45159.6|45139.6|45154.6|45134.6|1
1721124130000|2024-07-16 10:02:10|45158.2|45138.2|45153.9|45133.9|45158.2|45138.2|45153.9|45133.9|3
1721124150000|2024-07-16 10:02:30|45152.1|45132.1|45150.7|45130.7|45152.1|45132.1|45150.7|45130.7|3
1721124190000|2024-07-16 10:03:10|45148.9|45128.9|45148.2|45128.2|45148.9|45128.9|45146.4|45126.4|4
1721124200000|2024-07-16 10:03:20|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|0
1721124210000|2024-07-16 10:03:30|45143.2|45123.2|45143.2|45123.2|45146.4|45126.4|45143.2|45123.2|6
1721124220000|2024-07-16 10:03:40|45141.4|45121.4|45140.7|45120.7|45141.4|45121.4|45138.9|45118.9|23
1721124240000|2024-07-16 10:04:00|45143.2|45123.2|45143.2|45123.2|45145.7|45125.7|45143.2|45123.2|0
1721124250000|2024-07-16 10:04:10|45144.9|45124.9|45143.2|45123.2|45148.2|45128.2|45142.1|45122.1|1
1721124260000|2024-07-16 10:04:20|45141.4|45121.4|45129.6|45109.6|45141.4|45121.4|45129.6|45109.6|5
1721124270000|2024-07-16 10:04:30|45127.1|45107.1|45123.9|45103.9|45127.1|45107.1|45119.6|45099.6|9
1721124280000|2024-07-16 10:04:40|45125.7|45105.7|45125.7|45105.7|45126.4|45106.4|45125.7|45105.7|0
1721124290000|2024-07-16 10:04:50|45126.4|45106.4|45125.7|45105.7|45128.2|45108.2|45125.7|45105.7|4
1721124300000|2024-07-16 10:05:00|45128.9|45108.9|45129.6|45109.6|45129.6|45109.6|45127.1|45107.1|2
1721124310000|2024-07-16 10:05:10|45131.4|45111.4|45132.1|45112.1|45132.1|45112.1|45131.4|45111.4|2
1721124320000|2024-07-16 10:05:20|45131.4|45111.4|45140.7|45120.7|45140.7|45120.7|45131.4|45111.4|4
1721124330000|2024-07-16 10:05:30|||||||||1
1721124340000|2024-07-16 10:05:40|||||||||1
1721124350000|2024-07-16 10:05:50|45142.4|45122.4|45140.7|45120.7|45142.4|45122.4|45140.7|45120.7|0
1721124360000|2024-07-16 10:06:00|45138.9|45118.9|45141.4|45121.4|45141.4|45121.4|45136.4|45116.4|1
1721124370000|2024-07-16 10:06:10|45147.4|45127.4|45148.2|45128.2|45148.2|45128.2|45143.9|45123.9|29
1721124380000|2024-07-16 10:06:20|45148.9|45128.9|45149.6|45129.6|45149.6|45129.6|45148.9|45128.9|0
1721124390000|2024-07-16 10:06:30|||||||||1
1721124400000|2024-07-16 10:06:40|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|2
1721124410000|2024-07-16 10:06:50|45149.6|45129.6|45151.4|45131.4|45151.4|45131.4|45149.6|45129.6|1
1721124420000|2024-07-16 10:07:00|45148.2|45128.2|45146.4|45126.4|45148.2|45128.2|45146.4|45126.4|3
1721124430000|2024-07-16 10:07:10|||||||||3
1721124450000|2024-07-16 10:07:30|45137.1|45117.1|45139.6|45119.6|45139.6|45119.6|45135.7|45115.7|14
1721124470000|2024-07-16 10:07:50|45141.4|45121.4|45139.6|45119.6|45141.4|45121.4|45139.6|45119.6|1
1721124480000|2024-07-16 10:08:00|45141.4|45121.4|45139.6|45119.6|45141.4|45121.4|45139.6|45119.6|5
1721124490000|2024-07-16 10:08:10|45137.9|45117.9|45125.7|45105.7|45137.9|45117.9|45125.7|45105.7|4
1721124500000|2024-07-16 10:08:20|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|2
1721124520000|2024-07-16 10:08:40|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|2
1721124540000|2024-07-16 10:09:00|||||||||1
1721124550000|2024-07-16 10:09:10|45117.9|45097.9|45117.9|45097.9|45117.9|45097.9|45117.9|45097.9|0
1721124560000|2024-07-16 10:09:20|||||||||1
1721124570000|2024-07-16 10:09:30|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|45115.4|45095.4|2
1721124580000|2024-07-16 10:09:40|45117.9|45097.9|45114.6|45094.6|45117.9|45097.9|45114.6|45094.6|1
1721124590000|2024-07-16 10:09:50|45112.9|45092.9|45108.9|45088.9|45112.9|45092.9|45108.2|45088.2|3
1721124600000|2024-07-16 10:10:00|45110.7|45090.7|45111.4|45091.4|45111.4|45091.4|45110.7|45090.7|2
1721124610000|2024-07-16 10:10:10|45113.2|45093.2|45111.4|45091.4|45113.2|45093.2|45111.4|45091.4|1
1721124620000|2024-07-16 10:10:20|45109.6|45089.6|45110.7|45090.7|45111.4|45091.4|45109.6|45089.6|1
1721124630000|2024-07-16 10:10:30|45107.1|45087.1|45103.9|45083.9|45107.1|45087.1|45103.9|45083.9|1
1721124640000|2024-07-16 10:10:40|45106.4|45086.4|45112.1|45092.1|45112.1|45092.1|45106.4|45086.4|7
1721124650000|2024-07-16 10:10:50|45109.6|45089.6|45110.4|45090.4|45110.4|45090.4|45109.6|45089.6|2
1721124660000|2024-07-16 10:11:00|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|0
1721124670000|2024-07-16 10:11:10|45109.6|45089.6|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|12
1721124690000|2024-07-16 10:11:30|45104.6|45084.6|45099.6|45079.6|45104.6|45084.6|45099.6|45079.6|4
1721124700000|2024-07-16 10:11:40|45100.4|45080.4|45104.6|45084.6|45104.6|45084.6|45100.4|45080.4|2
1721124710000|2024-07-16 10:11:50|45100.4|45080.4|45099.6|45079.6|45100.4|45080.4|45099.6|45079.6|0
1721124720000|2024-07-16 10:12:00|45098.2|45078.2|45094.6|45074.6|45098.2|45078.2|45094.6|45074.6|0
1721124730000|2024-07-16 10:12:10|45092.9|45072.9|45086.7|45066.7|45092.9|45072.9|45086.7|45066.7|3
1721124740000|2024-07-16 10:12:20|45088.2|45068.2|45089.6|45069.6|45089.6|45069.6|45088.2|45068.2|3
1721124750000|2024-07-16 10:12:30|||||||||2
1721124760000|2024-07-16 10:12:40|45090.4|45070.4|45087.9|45067.9|45090.4|45070.4|45087.9|45067.9|4
1721124770000|2024-07-16 10:12:50|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1721124780000|2024-07-16 10:13:00|||||||||1
1721124790000|2024-07-16 10:13:10|45088.9|45068.9|45092.1|45072.1|45092.1|45072.1|45088.9|45068.9|1
1721124800000|2024-07-16 10:13:20|45091.4|45071.4|45094.6|45074.6|45094.6|45074.6|45091.4|45071.4|0
1721124830000|2024-07-16 10:13:50|45095.4|45075.4|45097.9|45077.9|45097.9|45077.9|45094.6|45074.6|3
1721124840000|2024-07-16 10:14:00|||||||||1
1721124850000|2024-07-16 10:14:10|45097.1|45077.1|45093.2|45073.2|45097.9|45077.9|45093.2|45073.2|2
1721124860000|2024-07-16 10:14:20|45094.6|45074.6|45093.2|45073.2|45094.6|45074.6|45093.2|45073.2|0
1721124870000|2024-07-16 10:14:30|45093.9|45073.9|45092.1|45072.1|45094.6|45074.6|45092.1|45072.1|1
1721124880000|2024-07-16 10:14:40|45094.6|45074.6|45082.1|45062.1|45094.6|45074.6|45082.1|45062.1|14
1721124890000|2024-07-16 10:14:50|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45077.9|45057.9|3
1721124900000|2024-07-16 10:15:00|45077.9|45057.9|45075.4|45055.4|45077.9|45057.9|45075.4|45055.4|1
1721124910000|2024-07-16 10:15:10|45072.1|45052.1|45072.1|45052.1|45072.1|45052.1|45070.4|45050.4|3
1721124920000|2024-07-16 10:15:20|45070.4|45050.4|45069.6|45049.6|45070.4|45050.4|45069.6|45049.6|1
1721124940000|2024-07-16 10:15:40|45067.9|45047.9|45069.6|45049.6|45069.6|45049.6|45067.1|45047.1|4
1721124960000|2024-07-16 10:16:00|45071.4|45051.4|45074.6|45054.6|45074.6|45054.6|45071.4|45051.4|0
1721124970000|2024-07-16 10:16:10|45076.4|45056.4|45079.6|45059.6|45080.4|45060.4|45076.4|45056.4|3
1721124980000|2024-07-16 10:16:20|45077.9|45057.9|45072.9|45052.9|45077.9|45057.9|45072.9|45052.9|2
1721124990000|2024-07-16 10:16:30|45070.4|45050.4|45065.4|45045.4|45070.4|45050.4|45065.4|45045.4|11
1721125000000|2024-07-16 10:16:40|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|0
1721125010000|2024-07-16 10:16:50|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|0
1721125020000|2024-07-16 10:17:00|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|0
1721125030000|2024-07-16 10:17:10|45062.9|45042.9|45061.1|45041.1|45064.6|45044.6|45059.6|45039.6|7
1721125040000|2024-07-16 10:17:20|45062.9|45042.9|45064.4|45044.4|45064.4|45044.4|45062.9|45042.9|0
1721125060000|2024-07-16 10:17:40|45063.6|45043.6|45066.1|45046.1|45066.1|45046.1|45061.1|45041.1|5
1721125070000|2024-07-16 10:17:50|45064.4|45044.4|45061.1|45041.1|45064.4|45044.4|45061.1|45041.1|0
1721125080000|2024-07-16 10:18:00|45061.9|45041.9|45061.1|45041.1|45061.9|45041.9|45061.1|45041.1|1
1721125090000|2024-07-16 10:18:10|45062.6|45042.6|45051.1|45031.1|45064.4|45044.4|45051.1|45031.1|9
1721125100000|2024-07-16 10:18:20|45051.9|45031.9|45056.9|45036.9|45056.9|45036.9|45051.9|45031.9|3
1721125110000|2024-07-16 10:18:30|45057.6|45037.6|45061.9|45041.9|45061.9|45041.9|45057.6|45037.6|0
1721125120000|2024-07-16 10:18:40|45063.6|45043.6|45066.1|45046.1|45066.1|45046.1|45063.6|45043.6|1
1721125130000|2024-07-16 10:18:50|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|45062.6|45042.6|1
1721125140000|2024-07-16 10:19:00|45066.1|45046.1|45067.6|45047.6|45067.6|45047.6|45066.1|45046.1|0
1721125150000|2024-07-16 10:19:10|45069.4|45049.4|45067.6|45047.6|45070.1|45050.1|45067.6|45047.6|4
1721125160000|2024-07-16 10:19:20|45071.1|45051.1|45066.9|45046.9|45071.9|45051.9|45066.9|45046.9|2
1721125170000|2024-07-16 10:19:30|45065.1|45045.1|45064.4|45044.4|45065.1|45045.1|45064.4|45044.4|0
1721125180000|2024-07-16 10:19:40|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|1
1721125190000|2024-07-16 10:19:50|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|1
1721125200000|2024-07-16 10:20:00|45060.1|45040.1|45057.6|45037.6|45060.1|45040.1|45057.6|45037.6|1
1721125210000|2024-07-16 10:20:10|45056.1|45036.1|45057.6|45037.6|45057.6|45037.6|45056.1|45036.1|5
1721125220000|2024-07-16 10:20:20|45059.4|45039.4|45060.1|45040.1|45060.1|45040.1|45059.4|45039.4|0
1721125230000|2024-07-16 10:20:30|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|2
1721125250000|2024-07-16 10:20:50|45062.6|45042.6|45063.3|45043.3|45063.3|45043.3|45062.6|45042.6|1
1721125260000|2024-07-16 10:21:00|45060.8|45040.8|45067.6|45047.6|45067.6|45047.6|45060.8|45040.8|10
1721125270000|2024-07-16 10:21:10|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|2
1721125280000|2024-07-16 10:21:20|45065.1|45045.1|45067.6|45047.6|45067.6|45047.6|45062.6|45042.6|0
1721125290000|2024-07-16 10:21:30|45066.9|45046.9|45062.6|45042.6|45066.9|45046.9|45062.6|45042.6|0
1721125300000|2024-07-16 10:21:40|||||||||1
1721125310000|2024-07-16 10:21:50|45059.4|45039.4|45061.1|45041.1|45061.1|45041.1|45059.4|45039.4|3
1721125320000|2024-07-16 10:22:00|||||||||1
1721125330000|2024-07-16 10:22:10|45062.6|45042.6|45075.8|45055.8|45075.8|45055.8|45062.6|45042.6|3
1721125340000|2024-07-16 10:22:20|||||||||2
1721125370000|2024-07-16 10:22:50|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|1
1721125380000|2024-07-16 10:23:00|45070.1|45050.1|45067.6|45047.6|45070.1|45050.1|45067.6|45047.6|1
1721125390000|2024-07-16 10:23:10|45065.8|45045.8|45065.8|45045.8|45067.6|45047.6|45065.8|45045.8|2
1721125400000|2024-07-16 10:23:20|45065.1|45045.1|45067.6|45047.6|45067.6|45047.6|45065.1|45045.1|0
1721125410000|2024-07-16 10:23:30|45065.8|45045.8|45062.6|45042.6|45066.9|45046.9|45061.9|45041.9|4
1721125420000|2024-07-16 10:23:40|45064.4|45044.4|45067.6|45047.6|45067.6|45047.6|45064.4|45044.4|1
1721125430000|2024-07-16 10:23:50|45065.8|45045.8|45062.6|45042.6|45065.8|45045.8|45062.6|45042.6|0
1721125440000|2024-07-16 10:24:00|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|2
1721125460000|2024-07-16 10:24:20|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|2
1721125470000|2024-07-16 10:24:30|45065.1|45045.1|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|2
1721125490000|2024-07-16 10:24:50|45059.4|45039.4|45057.6|45037.6|45059.4|45039.4|45055.8|45035.8|2
1721125500000|2024-07-16 10:25:00|||||||||1
1721125510000|2024-07-16 10:25:10|45058.3|45038.3|45057.6|45037.6|45059.1|45039.1|45057.6|45037.6|7
1721125520000|2024-07-16 10:25:20|||||||||4
1721125540000|2024-07-16 10:25:40|45059.4|45039.4|45057.6|45037.6|45059.4|45039.4|45057.6|45037.6|2
1721125550000|2024-07-16 10:25:50|45058.3|45038.3|45060.8|45040.8|45060.8|45040.8|45057.6|45037.6|4
1721125560000|2024-07-16 10:26:00|45062.6|45042.6|45075.1|45055.1|45075.1|45055.1|45062.6|45042.6|8
1721125570000|2024-07-16 10:26:10|45075.8|45055.8|45075.8|45055.8|45075.8|45055.8|45075.8|45055.8|0
1721125600000|2024-07-16 10:26:40|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|17
1721125610000|2024-07-16 10:26:50|45079.4|45059.4|45080.1|45060.1|45080.1|45060.1|45079.4|45059.4|1
1721125620000|2024-07-16 10:27:00|45079.4|45059.4|45082.6|45062.6|45085.8|45065.8|45079.4|45059.4|5
1721125630000|2024-07-16 10:27:10|45081.9|45061.9|45079.4|45059.4|45084.4|45064.4|45079.4|45059.4|7
1721125640000|2024-07-16 10:27:20|45080.8|45060.8|45084.1|45064.1|45084.1|45064.1|45080.8|45060.8|9
1721125650000|2024-07-16 10:27:30|45082.6|45062.6|45082.6|45062.6|45084.4|45064.4|45082.6|45062.6|0
1721125670000|2024-07-16 10:27:50|45084.4|45064.4|45082.6|45062.6|45084.4|45064.4|45082.6|45062.6|6
1721125680000|2024-07-16 10:28:00|45084.4|45064.4|45084.4|45064.4|45087.6|45067.6|45084.4|45064.4|3
1721125690000|2024-07-16 10:28:10|45086.1|45066.1|45085.8|45065.8|45087.6|45067.6|45085.8|45065.8|0
1721125700000|2024-07-16 10:28:20|45087.6|45067.6|45089.4|45069.4|45089.4|45069.4|45087.6|45067.6|1
1721125710000|2024-07-16 10:28:30|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|1
1721125720000|2024-07-16 10:28:40|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|0
1721125730000|2024-07-16 10:28:50|45087.6|45067.6|45087.6|45067.6|45089.4|45069.4|45087.6|45067.6|1
1721125740000|2024-07-16 10:29:00|45085.1|45065.1|45082.6|45062.6|45085.1|45065.1|45082.6|45062.6|3
1721125750000|2024-07-16 10:29:10|45081.9|45061.9|45077.6|45057.6|45081.9|45061.9|45077.6|45057.6|0
1721125770000|2024-07-16 10:29:30|45079.4|45059.4|45080.1|45060.1|45080.1|45060.1|45077.6|45057.6|5
1721125780000|2024-07-16 10:29:40|45079.4|45059.4|45081.1|45061.1|45081.1|45061.1|45079.4|45059.4|2
1721125810000|2024-07-16 10:30:10|45079.4|45059.4|45077.6|45057.6|45079.4|45059.4|45077.6|45057.6|13
1721125820000|2024-07-16 10:30:20|45076.9|45056.9|45077.6|45057.6|45077.6|45057.6|45075.8|45055.8|0
1721125830000|2024-07-16 10:30:30|45076.9|45056.9|45074.4|45054.4|45076.9|45056.9|45074.4|45054.4|10
1721125840000|2024-07-16 10:30:40|45073.6|45053.6|45074.4|45054.4|45074.4|45054.4|45073.6|45053.6|3
1721125860000|2024-07-16 10:31:00|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|4
1721125870000|2024-07-16 10:31:10|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|0
1721125880000|2024-07-16 10:31:20|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|1
1721125910000|2024-07-16 10:31:50|45069.4|45049.4|45055.8|45035.8|45069.4|45049.4|45054.1|45034.1|52
1721125920000|2024-07-16 10:32:00|45052.6|45032.6|45050.8|45030.8|45052.6|45032.6|45047.6|45027.6|23
1721125930000|2024-07-16 10:32:10|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|6
1721125940000|2024-07-16 10:32:20|45057.6|45037.6|45060.8|45040.8|45060.8|45040.8|45057.6|45037.6|3
1721125950000|2024-07-16 10:32:30|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|1
1721125960000|2024-07-16 10:32:40|45063.3|45043.3|45062.6|45042.6|45063.3|45043.3|45062.6|45042.6|1
1721125970000|2024-07-16 10:32:50|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|1
1721125980000|2024-07-16 10:33:00|45068.3|45048.3|45070.1|45050.1|45070.1|45050.1|45068.3|45048.3|1
1721125990000|2024-07-16 10:33:10|45070.8|45050.8|45070.8|45050.8|45070.8|45050.8|45070.8|45050.8|2
1721126000000|2024-07-16 10:33:20|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|0
1721126020000|2024-07-16 10:33:40|45070.1|45050.1|45072.6|45052.6|45072.6|45052.6|45070.1|45050.1|1
1721126030000|2024-07-16 10:33:50|45074.4|45054.4|45077.6|45057.6|45077.6|45057.6|45074.4|45054.4|3
1721126040000|2024-07-16 10:34:00|45078.3|45058.3|45085.1|45065.1|45085.1|45065.1|45078.3|45058.3|0
1721126060000|2024-07-16 10:34:20|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|2
1721126070000|2024-07-16 10:34:30|45088.3|45068.3|45100.1|45080.1|45100.1|45080.1|45088.3|45068.3|10
1721126080000|2024-07-16 10:34:40|45097.6|45077.6|45100.1|45080.1|45100.1|45080.1|45097.6|45077.6|1
1721126090000|2024-07-16 10:34:50|45097.6|45077.6|45099.4|45079.4|45099.4|45079.4|45097.6|45077.6|0
1721126100000|2024-07-16 10:35:00|45100.1|45080.1|45101.9|45081.9|45101.9|45081.9|45099.4|45079.4|0
1721126110000|2024-07-16 10:35:10|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|1
1721126130000|2024-07-16 10:35:30|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45101.9|45081.9|4
1721126140000|2024-07-16 10:35:40|45102.6|45082.6|45101.1|45081.1|45102.6|45082.6|45101.1|45081.1|14
1721126150000|2024-07-16 10:35:50|||||||||1
1721126160000|2024-07-16 10:36:00|45099.4|45079.4|45106.1|45086.1|45106.1|45086.1|45096.1|45076.1|6
1721126170000|2024-07-16 10:36:10|45104.4|45084.4|45102.6|45082.6|45104.4|45084.4|45102.6|45082.6|2
1721126180000|2024-07-16 10:36:20|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|1
1721126190000|2024-07-16 10:36:30|45099.4|45079.4|45098.6|45078.6|45099.4|45079.4|45098.6|45078.6|0
1721126200000|2024-07-16 10:36:40|45096.9|45076.9|45096.1|45076.1|45096.9|45076.9|45096.1|45076.1|2
1721126210000|2024-07-16 10:36:50|45096.9|45076.9|45101.1|45081.1|45101.1|45081.1|45096.9|45076.9|1
1721126220000|2024-07-16 10:37:00|45104.4|45084.4|45106.1|45086.1|45106.1|45086.1|45104.4|45084.4|0
1721126240000|2024-07-16 10:37:20|45107.9|45087.9|45108.6|45088.6|45110.4|45090.4|45107.9|45087.9|4
1721126250000|2024-07-16 10:37:30|45106.1|45086.1|45106.1|45086.1|45107.6|45087.6|45106.1|45086.1|2
1721126260000|2024-07-16 10:37:40|||||||||2
1721126270000|2024-07-16 10:37:50|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|0
1721126280000|2024-07-16 10:38:00|45102.6|45082.6|45104.4|45084.4|45104.4|45084.4|45102.6|45082.6|0
1721126290000|2024-07-16 10:38:10|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|1
1721126300000|2024-07-16 10:38:20|45104.4|45084.4|45106.1|45086.1|45106.1|45086.1|45102.6|45082.6|2
1721126310000|2024-07-16 10:38:30|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|45102.6|45082.6|3
1721126320000|2024-07-16 10:38:40|45104.4|45084.4|45104.4|45084.4|45105.1|45085.1|45104.4|45084.4|0
1721126330000|2024-07-16 10:38:50|45102.6|45082.6|45101.1|45081.1|45102.6|45082.6|45101.1|45081.1|2
1721126340000|2024-07-16 10:39:00|45103.6|45083.6|45101.1|45081.1|45104.4|45084.4|45101.1|45081.1|2
1721126350000|2024-07-16 10:39:10|||||||||1
1721126360000|2024-07-16 10:39:20|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|0
1721126380000|2024-07-16 10:39:40|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|2
1721126390000|2024-07-16 10:39:50|45104.4|45084.4|45097.6|45077.6|45104.4|45084.4|45097.6|45077.6|4
1721126400000|2024-07-16 10:40:00|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|5
1721126420000|2024-07-16 10:40:20|45102.9|45082.9|45103.6|45083.6|45104.4|45084.4|45102.9|45082.9|0
1721126430000|2024-07-16 10:40:30|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|0
1721126440000|2024-07-16 10:40:40|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|0
1721126450000|2024-07-16 10:40:50|||||||||1
1721126460000|2024-07-16 10:41:00|45104.4|45084.4|45103.6|45083.6|45104.4|45084.4|45103.6|45083.6|0
1721126470000|2024-07-16 10:41:10|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|0
1721126480000|2024-07-16 10:41:20|45103.6|45083.6|45108.6|45088.6|45108.6|45088.6|45103.6|45083.6|4
1721126500000|2024-07-16 10:41:40|45109.4|45089.4|45121.1|45101.1|45121.1|45101.1|45109.4|45089.4|12
1721126510000|2024-07-16 10:41:50|45119.4|45099.4|45123.6|45103.6|45123.6|45103.6|45119.4|45099.4|4
1721126520000|2024-07-16 10:42:00|45122.9|45102.9|45118.6|45098.6|45122.9|45102.9|45118.6|45098.6|1
1721126530000|2024-07-16 10:42:10|45119.4|45099.4|45111.9|45091.9|45119.4|45099.4|45111.9|45091.9|6
1721126540000|2024-07-16 10:42:20|45110.4|45090.4|45105.4|45085.4|45110.4|45090.4|45105.4|45085.4|1
1721126550000|2024-07-16 10:42:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1721126560000|2024-07-16 10:42:40|||||||||2
1721126570000|2024-07-16 10:42:50|||||||||3
1721126580000|2024-07-16 10:43:00|45101.9|45081.9|45101.1|45081.1|45101.9|45081.9|45101.1|45081.1|1
1721126590000|2024-07-16 10:43:10|45100.4|45080.4|45102.9|45082.9|45102.9|45082.9|45100.4|45080.4|2
1721126600000|2024-07-16 10:43:20|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|1
1721126610000|2024-07-16 10:43:30|45105.1|45085.1|45101.1|45081.1|45105.1|45085.1|45101.1|45081.1|4
1721126630000|2024-07-16 10:43:50|45104.4|45084.4|45098.6|45078.6|45104.4|45084.4|45098.6|45078.6|2
1721126640000|2024-07-16 10:44:00|45096.9|45076.9|45097.1|45077.1|45097.1|45077.1|45095.4|45075.4|1
1721126650000|2024-07-16 10:44:10|45096.4|45076.4|45097.9|45077.9|45097.9|45077.9|45096.4|45076.4|0
1721126670000|2024-07-16 10:44:30|||||||||1
1721126690000|2024-07-16 10:44:50|||||||||4
1721126700000|2024-07-16 10:45:00|||||||||4
1721126710000|2024-07-16 10:45:10|45094.6|45074.6|45092.9|45072.9|45094.6|45074.6|45092.9|45072.9|4
1721126730000|2024-07-16 10:45:30|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|0
1721126740000|2024-07-16 10:45:40|45090.4|45070.4|45086.1|45066.1|45090.4|45070.4|45086.1|45066.1|1
1721126750000|2024-07-16 10:45:50|||||||||1
1721126760000|2024-07-16 10:46:00|45087.9|45067.9|45090.4|45070.4|45090.4|45070.4|45087.9|45067.9|3
1721126770000|2024-07-16 10:46:10|45089.6|45069.6|45091.1|45071.1|45092.9|45072.9|45089.6|45069.6|3
1721126790000|2024-07-16 10:46:30|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|0
1721126810000|2024-07-16 10:46:50|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|0
1721126820000|2024-07-16 10:47:00|45087.9|45067.9|45083.6|45063.6|45087.9|45067.9|45083.6|45063.6|2
1721126830000|2024-07-16 10:47:10|45081.9|45061.9|45056.1|45036.1|45081.9|45061.9|45056.1|45036.1|17
1721126840000|2024-07-16 10:47:20|45058.6|45038.6|45071.1|45051.1|45071.1|45051.1|45058.6|45038.6|6
1721126850000|2024-07-16 10:47:30|45074.6|45054.6|45076.1|45056.1|45076.1|45056.1|45074.4|45054.4|3
1721126860000|2024-07-16 10:47:40|45074.6|45054.6|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|1
1721126870000|2024-07-16 10:47:50|45074.6|45054.6|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|0
1721126880000|2024-07-16 10:48:00|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|2
1721126890000|2024-07-16 10:48:10|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45066.1|45046.1|2
1721126900000|2024-07-16 10:48:20|45066.1|45046.1|45064.6|45044.6|45066.1|45046.1|45064.6|45044.6|1
1721126910000|2024-07-16 10:48:30|45066.1|45046.1|45067.9|45047.9|45067.9|45047.9|45062.6|45042.6|14
1721126920000|2024-07-16 10:48:40|45069.6|45049.6|45074.6|45054.6|45074.6|45054.6|45069.6|45049.6|4
1721126930000|2024-07-16 10:48:50|45077.9|45057.9|45081.1|45061.1|45084.6|45064.6|45077.9|45057.9|5
1721126940000|2024-07-16 10:49:00|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|14
1721126960000|2024-07-16 10:49:20|||||||||12
1721126970000|2024-07-16 10:49:30|45074.4|45054.4|45076.1|45056.1|45076.1|45056.1|45072.9|45052.9|2
1721126980000|2024-07-16 10:49:40|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|0
1721126990000|2024-07-16 10:49:50|45076.1|45056.1|45084.6|45064.6|45084.6|45064.6|45076.1|45056.1|3
1721127000000|2024-07-16 10:50:00|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|1
1721127020000|2024-07-16 10:50:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|0
1721127030000|2024-07-16 10:50:30|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|4
1721127040000|2024-07-16 10:50:40|45091.4|45071.4|45092.1|45072.1|45092.1|45072.1|45089.6|45069.6|12
1721127050000|2024-07-16 10:50:50|||||||||1
1721127060000|2024-07-16 10:51:00|45093.9|45073.9|45109.6|45089.6|45109.6|45089.6|45093.9|45073.9|15
1721127070000|2024-07-16 10:51:10|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|45110.4|45090.4|3
1721127090000|2024-07-16 10:51:30|45113.6|45093.6|45116.9|45096.9|45116.9|45096.9|45113.6|45093.6|2
1721127100000|2024-07-16 10:51:40|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|2
1721127110000|2024-07-16 10:51:50|45122.9|45102.9|45123.6|45103.6|45123.6|45103.6|45122.9|45102.9|2
1721127120000|2024-07-16 10:52:00|45125.4|45105.4|45121.4|45101.4|45125.4|45105.4|45121.4|45101.4|5
1721127130000|2024-07-16 10:52:10|45123.1|45103.1|45123.9|45103.9|45123.9|45103.9|45123.1|45103.1|7
1721127140000|2024-07-16 10:52:20|||||||||1
1721127150000|2024-07-16 10:52:30|||||||||9
1721127160000|2024-07-16 10:52:40|45123.1|45103.1|45120.6|45100.6|45123.1|45103.1|45120.6|45100.6|7
1721127170000|2024-07-16 10:52:50|45118.9|45098.9|45118.1|45098.1|45118.9|45098.9|45118.1|45098.1|2
1721127180000|2024-07-16 10:53:00|45120.6|45100.6|45120.6|45100.6|45120.6|45100.6|45120.6|45100.6|1
1721127190000|2024-07-16 10:53:10|45123.1|45103.1|45123.1|45103.1|45123.1|45103.1|45120.6|45100.6|1
1721127200000|2024-07-16 10:53:20|45123.9|45103.9|45123.1|45103.1|45123.9|45103.9|45123.1|45103.1|2
1721127210000|2024-07-16 10:53:30|45120.6|45100.6|45123.1|45103.1|45123.1|45103.1|45120.6|45100.6|4
1721127220000|2024-07-16 10:53:40|45121.4|45101.4|45118.1|45098.1|45121.4|45101.4|45118.1|45098.1|4
1721127230000|2024-07-16 10:53:50|45113.9|45093.9|45115.6|45095.6|45115.6|45095.6|45113.9|45093.9|0
1721127240000|2024-07-16 10:54:00|45116.4|45096.4|45110.6|45090.6|45118.1|45098.1|45110.6|45090.6|2
1721127260000|2024-07-16 10:54:20|45113.1|45093.1|45109.9|45089.9|45113.1|45093.1|45109.9|45089.9|1
1721127270000|2024-07-16 10:54:30|45111.7|45091.7|45112.4|45092.4|45112.4|45092.4|45111.7|45091.7|0
1721127280000|2024-07-16 10:54:40|45110.6|45090.6|45112.4|45092.4|45112.4|45092.4|45109.9|45089.9|0
1721127290000|2024-07-16 10:54:50|45113.1|45093.1|45110.6|45090.6|45113.1|45093.1|45110.6|45090.6|0
1721127300000|2024-07-16 10:55:00|45108.9|45088.9|45098.9|45078.9|45108.9|45088.9|45098.9|45078.9|4
1721127310000|2024-07-16 10:55:10|45096.4|45076.4|45095.6|45075.6|45096.4|45076.4|45095.6|45075.6|5
1721127320000|2024-07-16 10:55:20|45098.1|45078.1|45098.1|45078.1|45098.1|45078.1|45095.6|45075.6|1
1721127340000|2024-07-16 10:55:40|45095.6|45075.6|45095.6|45075.6|45095.6|45075.6|45095.6|45075.6|10
1721127350000|2024-07-16 10:55:50|45090.6|45070.6|45088.9|45068.9|45090.6|45070.6|45086.4|45066.4|15
1721127370000|2024-07-16 10:56:10|||||||||7
1721127380000|2024-07-16 10:56:20|45090.6|45070.6|45090.6|45070.6|45090.6|45070.6|45090.6|45070.6|0
1721127420000|2024-07-16 10:57:00|45093.1|45073.1|45093.1|45073.1|45093.1|45073.1|45093.1|45073.1|3
1721127430000|2024-07-16 10:57:10|45090.6|45070.6|45088.9|45068.9|45093.1|45073.1|45088.9|45068.9|11
1721127440000|2024-07-16 10:57:20|45088.1|45068.1|45088.9|45068.9|45088.9|45068.9|45088.1|45068.1|2
1721127450000|2024-07-16 10:57:30|45088.1|45068.1|45085.6|45065.6|45088.9|45068.9|45085.6|45065.6|1
1721127460000|2024-07-16 10:57:40|45083.9|45063.9|45083.1|45063.1|45083.9|45063.9|45083.1|45063.1|1
1721127470000|2024-07-16 10:57:50|45081.4|45061.4|45080.6|45060.6|45081.4|45061.4|45080.6|45060.6|7
1721127480000|2024-07-16 10:58:00|45079.9|45059.9|45078.1|45058.1|45079.9|45059.9|45076.4|45056.4|0
1721127490000|2024-07-16 10:58:10|45076.4|45056.4|45078.9|45058.9|45078.9|45058.9|45076.4|45056.4|2
1721127510000|2024-07-16 10:58:30|45078.1|45058.1|45071.4|45051.4|45078.1|45058.1|45071.4|45051.4|1
1721127520000|2024-07-16 10:58:40|45073.1|45053.1|45073.9|45053.9|45073.9|45053.9|45073.1|45053.1|0
1721127530000|2024-07-16 10:58:50|45074.6|45054.6|45074.6|45054.6|45076.1|45056.1|45074.6|45054.6|2
1721127540000|2024-07-16 10:59:00|45075.4|45055.4|45074.6|45054.6|45075.4|45055.4|45074.6|45054.6|2
1721127550000|2024-07-16 10:59:10|45072.1|45052.1|45071.4|45051.4|45072.1|45052.1|45070.4|45050.4|7
1721127560000|2024-07-16 10:59:20|45072.9|45052.9|45071.4|45051.4|45072.9|45052.9|45071.4|45051.4|5
1721127570000|2024-07-16 10:59:30|45073.9|45053.9|45077.1|45057.1|45079.6|45059.6|45073.9|45053.9|6
1721127580000|2024-07-16 10:59:40|45076.4|45056.4|45079.6|45059.6|45079.6|45059.6|45074.6|45054.6|4
1721127590000|2024-07-16 10:59:50|45078.9|45058.9|45075.4|45055.4|45078.9|45058.9|45075.4|45055.4|1
1721127600000|2024-07-16 11:00:00|45076.1|45056.1|45102.9|45082.9|45113.6|45093.6|45076.1|45056.1|37
1721127610000|2024-07-16 11:00:10|45102.1|45082.1|45094.6|45074.6|45102.1|45082.1|45091.4|45071.4|2
1721127620000|2024-07-16 11:00:20|45097.1|45077.1|45099.6|45079.6|45099.6|45079.6|45097.1|45077.1|1
1721127630000|2024-07-16 11:00:30|45104.6|45084.6|45106.4|45086.4|45109.6|45089.6|45104.6|45084.6|10
1721127640000|2024-07-16 11:00:40|45109.6|45089.6|45107.1|45087.1|45109.6|45089.6|45104.6|45084.6|3
1721127650000|2024-07-16 11:00:50|45107.9|45087.9|45109.6|45089.6|45109.6|45089.6|45107.9|45087.9|3
1721127660000|2024-07-16 11:01:00|45107.9|45087.9|45109.6|45089.6|45109.6|45089.6|45107.1|45087.1|1
1721127670000|2024-07-16 11:01:10|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|4
1721127680000|2024-07-16 11:01:20|45109.6|45089.6|45104.6|45084.6|45109.6|45089.6|45104.6|45084.6|4
1721127690000|2024-07-16 11:01:30|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|0
1721127700000|2024-07-16 11:01:40|45107.1|45087.1|45107.9|45087.9|45107.9|45087.9|45107.1|45087.1|1
1721127710000|2024-07-16 11:01:50|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45109.6|45089.6|2
1721127720000|2024-07-16 11:02:00|45112.9|45092.9|45126.1|45106.1|45127.9|45107.9|45112.9|45092.9|2
1721127730000|2024-07-16 11:02:10|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|45127.9|45107.9|1
1721127740000|2024-07-16 11:02:20|45126.1|45106.1|45127.9|45107.9|45127.9|45107.9|45126.1|45106.1|2
1721127760000|2024-07-16 11:02:40|45130.4|45110.4|45129.6|45109.6|45130.4|45110.4|45129.6|45109.6|0
1721127770000|2024-07-16 11:02:50|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|45130.4|45110.4|2
1721127780000|2024-07-16 11:03:00|45129.6|45109.6|45137.9|45117.9|45137.9|45117.9|45129.6|45109.6|6
1721127790000|2024-07-16 11:03:10|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|1
1721127800000|2024-07-16 11:03:20|45129.6|45109.6|45131.4|45111.4|45131.4|45111.4|45129.6|45109.6|8
1721127810000|2024-07-16 11:03:30|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|2
1721127820000|2024-07-16 11:03:40|45124.6|45104.6|45127.9|45107.9|45127.9|45107.9|45124.6|45104.6|0
1721127830000|2024-07-16 11:03:50|45126.1|45106.1|45127.9|45107.9|45127.9|45107.9|45124.6|45104.6|0
1721127840000|2024-07-16 11:04:00|45129.6|45109.6|45127.9|45107.9|45129.6|45109.6|45127.9|45107.9|0
1721127850000|2024-07-16 11:04:10|45128.9|45108.9|45129.6|45109.6|45129.6|45109.6|45128.9|45108.9|0
1721127860000|2024-07-16 11:04:20|45127.9|45107.9|45125.4|45105.4|45127.9|45107.9|45125.4|45105.4|5
1721127890000|2024-07-16 11:04:50|45127.9|45107.9|45126.1|45106.1|45127.9|45107.9|45126.1|45106.1|4
1721127900000|2024-07-16 11:05:00|45124.6|45104.6|45129.6|45109.6|45129.6|45109.6|45124.6|45104.6|0
1721127910000|2024-07-16 11:05:10|||||||||1
1721127930000|2024-07-16 11:05:30|45127.1|45107.1|45125.4|45105.4|45127.1|45107.1|45124.6|45104.6|5
1721127940000|2024-07-16 11:05:40|45127.1|45107.1|45123.9|45103.9|45127.1|45107.1|45123.9|45103.9|0
1721127950000|2024-07-16 11:05:50|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|0
1721127960000|2024-07-16 11:06:00|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|1
1721127970000|2024-07-16 11:06:10|45124.6|45104.6|45123.9|45103.9|45124.6|45104.6|45123.9|45103.9|1
1721127980000|2024-07-16 11:06:20|45124.6|45104.6|45122.1|45102.1|45124.6|45104.6|45122.1|45102.1|8
1721127990000|2024-07-16 11:06:30|45122.9|45102.9|45124.6|45104.6|45129.6|45109.6|45122.9|45102.9|7
1721128010000|2024-07-16 11:06:50|45122.1|45102.1|45121.4|45101.4|45122.1|45102.1|45120.6|45100.6|1
1721128020000|2024-07-16 11:07:00|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|1
1721128040000|2024-07-16 11:07:20|45119.6|45099.6|45112.9|45092.9|45119.6|45099.6|45112.9|45092.9|2
1721128050000|2024-07-16 11:07:30|||||||||1
1721128060000|2024-07-16 11:07:40|||||||||1
1721128070000|2024-07-16 11:07:50|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|0
1721128080000|2024-07-16 11:08:00|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|0
1721128090000|2024-07-16 11:08:10|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|1
1721128100000|2024-07-16 11:08:20|45105.4|45085.4|45104.6|45084.6|45107.9|45087.9|45104.6|45084.6|0
1721128110000|2024-07-16 11:08:30|45107.1|45087.1|45104.6|45084.6|45107.1|45087.1|45104.6|45084.6|1
1721128130000|2024-07-16 11:08:50|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|0
1721128140000|2024-07-16 11:09:00|45104.6|45084.6|45102.1|45082.1|45104.6|45084.6|45102.1|45082.1|1
1721128150000|2024-07-16 11:09:10|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|1
1721128160000|2024-07-16 11:09:20|45100.4|45080.4|45102.9|45082.9|45102.9|45082.9|45100.4|45080.4|12
1721128170000|2024-07-16 11:09:30|45101.1|45081.1|45099.6|45079.6|45101.1|45081.1|45099.6|45079.6|13
1721128190000|2024-07-16 11:09:50|45097.9|45077.9|45102.1|45082.1|45102.1|45082.1|45097.9|45077.9|1
1721128200000|2024-07-16 11:10:00|45097.9|45077.9|45099.6|45079.6|45100.4|45080.4|45097.9|45077.9|2
1721128230000|2024-07-16 11:10:30|45100.4|45080.4|45102.1|45082.1|45102.1|45082.1|45100.4|45080.4|0
1721128250000|2024-07-16 11:10:50|45097.9|45077.9|45094.6|45074.6|45097.9|45077.9|45094.6|45074.6|3
1721128260000|2024-07-16 11:11:00|45091.1|45071.1|45089.6|45069.6|45091.1|45071.1|45089.6|45069.6|1
1721128270000|2024-07-16 11:11:10|45087.9|45067.9|45085.4|45065.4|45087.9|45067.9|45085.4|45065.4|6
1721128280000|2024-07-16 11:11:20|45084.6|45064.6|45056.8|45036.8|45084.6|45064.6|45056.8|45036.8|6
1721128290000|2024-07-16 11:11:30|45056.1|45036.1|45061.4|45041.4|45061.4|45041.4|45056.1|45036.1|7
1721128300000|2024-07-16 11:11:40|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|0
1721128310000|2024-07-16 11:11:50|45060.4|45040.4|45060.4|45040.4|45060.4|45040.4|45060.4|45040.4|3
1721128320000|2024-07-16 11:12:00|45058.6|45038.6|45062.9|45042.9|45062.9|45042.9|45058.6|45038.6|10
1721128330000|2024-07-16 11:12:10|45061.1|45041.1|45067.9|45047.9|45070.4|45050.4|45061.1|45041.1|9
1721128340000|2024-07-16 11:12:20|45065.4|45045.4|45061.1|45041.1|45066.1|45046.1|45061.1|45041.1|0
1721128350000|2024-07-16 11:12:30|45059.3|45039.3|45055.4|45035.4|45059.3|45039.3|45052.9|45032.9|5
1721128360000|2024-07-16 11:12:40|||||||||2
1721128370000|2024-07-16 11:12:50|45054.3|45034.3|45052.9|45032.9|45054.3|45034.3|45052.9|45032.9|0
1721128380000|2024-07-16 11:13:00|||||||||7
1721128390000|2024-07-16 11:13:10|45052.6|45032.6|45051.1|45031.1|45052.6|45032.6|45051.1|45031.1|0
1721128400000|2024-07-16 11:13:20|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|8
1721128410000|2024-07-16 11:13:30|45047.6|45027.6|45035.4|45015.4|45047.6|45027.6|45031.1|45011.1|17
1721128420000|2024-07-16 11:13:40|45036.8|45016.8|45036.8|45016.8|45038.6|45018.6|45036.8|45016.8|0
1721128430000|2024-07-16 11:13:50|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|0
1721128440000|2024-07-16 11:14:00|45039.3|45019.3|45040.1|45020.1|45040.1|45020.1|45037.6|45017.6|2
1721128450000|2024-07-16 11:14:10|45041.8|45021.8|45042.6|45022.6|45043.3|45023.3|45041.8|45021.8|0
1721128460000|2024-07-16 11:14:20|||||||||2
1721128470000|2024-07-16 11:14:30|45044.3|45024.3|45044.3|45024.3|45046.1|45026.1|45044.3|45024.3|16
1721128480000|2024-07-16 11:14:40|45041.1|45021.1|45036.1|45016.1|45041.1|45021.1|45036.1|45016.1|20
1721128490000|2024-07-16 11:14:50|45038.6|45018.6|45041.8|45021.8|45041.8|45021.8|45038.6|45018.6|3
1721128500000|2024-07-16 11:15:00|45041.1|45021.1|45041.1|45021.1|45046.1|45026.1|45041.1|45021.1|1
1721128510000|2024-07-16 11:15:10|45042.6|45022.6|45041.8|45021.8|45046.1|45026.1|45041.1|45021.1|2
1721128520000|2024-07-16 11:15:20|45046.1|45026.1|45039.3|45019.3|45046.1|45026.1|45039.3|45019.3|0
1721128530000|2024-07-16 11:15:30|45041.1|45021.1|45036.1|45016.1|45041.1|45021.1|45036.1|45016.1|0
1721128540000|2024-07-16 11:15:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1721128550000|2024-07-16 11:15:50|45036.1|45016.1|45034.3|45014.3|45036.1|45016.1|45034.3|45014.3|1
1721128560000|2024-07-16 11:16:00|45036.1|45016.1|45033.6|45013.6|45036.1|45016.1|45033.6|45013.6|1
1721128570000|2024-07-16 11:16:10|45034.3|45014.3|45025.1|45005.1|45034.3|45014.3|45025.1|45005.1|3
1721128580000|2024-07-16 11:16:20|45024.3|45004.3|45020.8|45000.8|45024.3|45004.3|45020.8|45000.8|2
1721128590000|2024-07-16 11:16:30|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45020.8|45000.8|2
1721128600000|2024-07-16 11:16:40|45020.8|45000.8|45017.6|44997.6|45020.8|45000.8|45017.6|44997.6|0
1721128610000|2024-07-16 11:16:50|45015.8|44995.8|45017.6|44997.6|45017.6|44997.6|45015.8|44995.8|11
1721128620000|2024-07-16 11:17:00|45016.8|44996.8|45014.3|44994.3|45017.6|44997.6|45014.3|44994.3|1
1721128630000|2024-07-16 11:17:10|45012.6|44992.6|45008.6|44988.6|45012.6|44992.6|45006.8|44986.8|6
1721128640000|2024-07-16 11:17:20|45009.3|44989.3|45009.3|44989.3|45011.1|44991.1|45009.3|44989.3|2
1721128650000|2024-07-16 11:17:30|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|0
1721128660000|2024-07-16 11:17:40|45012.6|44992.6|45021.8|45001.8|45021.8|45001.8|45012.6|44992.6|3
1721128680000|2024-07-16 11:18:00|45020.1|45000.1|45020.1|45000.1|45021.8|45001.8|45020.1|45000.1|3
1721128690000|2024-07-16 11:18:10|45021.8|45001.8|45029.1|45009.1|45029.1|45009.1|45021.8|45001.8|2
1721128700000|2024-07-16 11:18:20|45029.8|45009.8|45029.1|45009.1|45031.6|45011.6|45029.1|45009.1|2
1721128710000|2024-07-16 11:18:30|45028.3|45008.3|45022.6|45002.6|45028.3|45008.3|45022.6|45002.6|3
1721128720000|2024-07-16 11:18:40|45020.8|45000.8|45016.1|44996.1|45020.8|45000.8|45016.1|44996.1|2
1721128730000|2024-07-16 11:18:50|45016.8|44996.8|45017.6|44997.6|45017.6|44997.6|45016.8|44996.8|2
1721128740000|2024-07-16 11:19:00|45019.1|44999.1|45020.8|45000.8|45020.8|45000.8|45019.1|44999.1|2
1721128750000|2024-07-16 11:19:10|45022.6|45002.6|45024.3|45004.3|45024.3|45004.3|45022.6|45002.6|1
1721128760000|2024-07-16 11:19:20|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|2
1721128770000|2024-07-16 11:19:30|45024.1|45004.1|45022.6|45002.6|45024.1|45004.1|45022.6|45002.6|1
1721128780000|2024-07-16 11:19:40|45023.3|45003.3|45022.6|45002.6|45024.1|45004.1|45020.8|45000.8|0
1721128790000|2024-07-16 11:19:50|45019.1|44999.1|45019.1|44999.1|45019.1|44999.1|45017.6|44997.6|1
1721128800000|2024-07-16 11:20:00|45018.3|44998.3|45015.8|44995.8|45018.3|44998.3|45015.8|44995.8|2
1721128810000|2024-07-16 11:20:10|45011.6|44991.6|45014.1|44994.1|45014.1|44994.1|45009.1|44989.1|12
1721128830000|2024-07-16 11:20:30|45017.6|44997.6|45022.6|45002.6|45022.6|45002.6|45017.6|44997.6|2
1721128840000|2024-07-16 11:20:40|45023.3|45003.3|45031.6|45011.6|45031.6|45011.6|45023.3|45003.3|1
1721128850000|2024-07-16 11:20:50|45032.3|45012.3|45031.6|45011.6|45032.3|45012.3|45029.1|45009.1|1
1721128860000|2024-07-16 11:21:00|45032.3|45012.3|45038.3|45018.3|45038.3|45018.3|45032.3|45012.3|0
1721128870000|2024-07-16 11:21:10|45040.1|45020.1|45040.8|45020.8|45040.8|45020.8|45040.1|45020.1|0
1721128880000|2024-07-16 11:21:20|45043.3|45023.3|45049.1|45029.1|45049.1|45029.1|45043.3|45023.3|0
1721128890000|2024-07-16 11:21:30|45049.8|45029.8|45056.6|45036.6|45056.6|45036.6|45049.8|45029.8|7
1721128900000|2024-07-16 11:21:40|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|1
1721128920000|2024-07-16 11:22:00|45056.6|45036.6|45053.3|45033.3|45056.6|45036.6|45053.3|45033.3|2
1721128930000|2024-07-16 11:22:10|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|1
1721128940000|2024-07-16 11:22:20|45054.8|45034.8|45058.3|45038.3|45058.3|45038.3|45054.8|45034.8|3
1721128950000|2024-07-16 11:22:30|45059.8|45039.8|45059.1|45039.1|45059.8|45039.8|45059.1|45039.1|2
1721128960000|2024-07-16 11:22:40|45059.8|45039.8|45059.1|45039.1|45060.6|45040.6|45059.1|45039.1|15
1721128970000|2024-07-16 11:22:50|45058.3|45038.3|45062.6|45042.6|45062.6|45042.6|45058.3|45038.3|0
1721128980000|2024-07-16 11:23:00|45061.8|45041.8|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|1
1721128990000|2024-07-16 11:23:10|45066.1|45046.1|45063.6|45043.6|45066.1|45046.1|45061.1|45041.1|0
1721129000000|2024-07-16 11:23:20|45066.1|45046.1|45061.1|45041.1|45066.1|45046.1|45061.1|45041.1|1
1721129010000|2024-07-16 11:23:30|45062.9|45042.9|45063.6|45043.6|45063.6|45043.6|45062.9|45042.9|0
1721129020000|2024-07-16 11:23:40|45065.4|45045.4|45061.1|45041.1|45065.4|45045.4|45061.1|45041.1|0
1721129030000|2024-07-16 11:23:50|45063.6|45043.6|45063.6|45043.6|45063.6|45043.6|45062.9|45042.9|0
1721129040000|2024-07-16 11:24:00|45064.3|45044.3|45066.1|45046.1|45066.1|45046.1|45064.3|45044.3|1
1721129050000|2024-07-16 11:24:10|||||||||2
1721129060000|2024-07-16 11:24:20|45064.3|45044.3|45063.6|45043.6|45064.3|45044.3|45063.6|45043.6|1
1721129070000|2024-07-16 11:24:30|45061.8|45041.8|45063.6|45043.6|45063.6|45043.6|45061.1|45041.1|0
1721129090000|2024-07-16 11:24:50|45064.3|45044.3|45063.6|45043.6|45064.3|45044.3|45063.6|45043.6|2
1721129100000|2024-07-16 11:25:00|45065.4|45045.4|45066.1|45046.1|45066.1|45046.1|45065.4|45045.4|0
1721129110000|2024-07-16 11:25:10|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|0
1721129120000|2024-07-16 11:25:20|45069.6|45049.6|45067.9|45047.9|45069.6|45049.6|45067.9|45047.9|0
1721129130000|2024-07-16 11:25:30|45068.6|45048.6|45068.6|45048.6|45070.4|45050.4|45068.6|45048.6|4
1721129140000|2024-07-16 11:25:40|45070.4|45050.4|45068.6|45048.6|45070.4|45050.4|45068.6|45048.6|0
1721129150000|2024-07-16 11:25:50|45072.1|45052.1|45085.1|45065.1|45085.1|45065.1|45072.1|45052.1|2
1721129160000|2024-07-16 11:26:00|45086.8|45066.8|45091.1|45071.1|45092.9|45072.9|45086.8|45066.8|3
1721129170000|2024-07-16 11:26:10|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45089.6|45069.6|0
1721129180000|2024-07-16 11:26:20|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|0
1721129190000|2024-07-16 11:26:30|45088.6|45068.6|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|4
1721129210000|2024-07-16 11:26:50|45091.8|45071.8|45096.1|45076.1|45096.1|45076.1|45091.1|45071.1|5
1721129220000|2024-07-16 11:27:00|45094.6|45074.6|45093.6|45073.6|45095.4|45075.4|45092.9|45072.9|2
1721129230000|2024-07-16 11:27:10|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|1
1721129240000|2024-07-16 11:27:20|45092.1|45072.1|45081.1|45061.1|45092.1|45072.1|45081.1|45061.1|4
1721129250000|2024-07-16 11:27:30|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|1
1721129260000|2024-07-16 11:27:40|||||||||3
1721129270000|2024-07-16 11:27:50|45074.3|45054.3|45071.1|45051.1|45074.3|45054.3|45068.6|45048.6|2
1721129280000|2024-07-16 11:28:00|45071.8|45051.8|45076.1|45056.1|45076.1|45056.1|45071.1|45051.1|2
1721129290000|2024-07-16 11:28:10|45076.8|45056.8|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|0
1721129300000|2024-07-16 11:28:20|45080.4|45060.4|45079.6|45059.6|45082.9|45062.9|45079.6|45059.6|3
1721129320000|2024-07-16 11:28:40|45080.4|45060.4|45077.9|45057.9|45080.4|45060.4|45077.9|45057.9|1
1721129330000|2024-07-16 11:28:50|45078.6|45058.6|45079.6|45059.6|45081.1|45061.1|45077.9|45057.9|3
1721129340000|2024-07-16 11:29:00|45076.1|45056.1|45074.3|45054.3|45081.1|45061.1|45074.3|45054.3|3
1721129350000|2024-07-16 11:29:10|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45066.1|45046.1|6
1721129370000|2024-07-16 11:29:30|45069.3|45049.3|45071.1|45051.1|45071.1|45051.1|45069.3|45049.3|1
1721129380000|2024-07-16 11:29:40|||||||||2
1721129390000|2024-07-16 11:29:50|45070.4|45050.4|45061.1|45041.1|45071.1|45051.1|45061.1|45041.1|4
1721129400000|2024-07-16 11:30:00|45062.9|45042.9|45065.4|45045.4|45065.4|45045.4|45062.9|45042.9|6
1721129410000|2024-07-16 11:30:10|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|45059.6|45039.6|3
1721129420000|2024-07-16 11:30:20|45063.6|45043.6|45064.3|45044.3|45064.3|45044.3|45063.6|45043.6|3
1721129430000|2024-07-16 11:30:30|45063.6|45043.6|45064.3|45044.3|45065.1|45045.1|45063.6|45043.6|3
1721129440000|2024-07-16 11:30:40|45066.1|45046.1|45069.3|45049.3|45070.1|45050.1|45066.1|45046.1|1
1721129450000|2024-07-16 11:30:50|45070.1|45050.1|45071.1|45051.1|45071.1|45051.1|45068.6|45048.6|10
1721129460000|2024-07-16 11:31:00|45070.4|45050.4|45071.1|45051.1|45071.1|45051.1|45070.4|45050.4|0
1721129480000|2024-07-16 11:31:20|45073.6|45053.6|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|2
1721129490000|2024-07-16 11:31:30|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45071.1|45051.1|6
1721129500000|2024-07-16 11:31:40|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|2
1721129510000|2024-07-16 11:31:50|45075.4|45055.4|45070.4|45050.4|45075.4|45055.4|45070.4|45050.4|1
1721129520000|2024-07-16 11:32:00|45069.6|45049.6|45055.8|45035.8|45069.6|45049.6|45055.8|45035.8|10
1721129530000|2024-07-16 11:32:10|45053.6|45033.6|45047.9|45027.9|45053.6|45033.6|45047.9|45027.9|2
1721129540000|2024-07-16 11:32:20|45049.6|45029.6|45059.6|45039.6|45059.6|45039.6|45049.6|45029.6|18
1721129550000|2024-07-16 11:32:30|45057.1|45037.1|45047.9|45027.9|45057.1|45037.1|45047.9|45027.9|2
1721129560000|2024-07-16 11:32:40|45044.3|45024.3|45046.1|45026.1|45046.1|45026.1|45039.6|45019.6|3
1721129570000|2024-07-16 11:32:50|45044.6|45024.6|45044.6|45024.6|45046.1|45026.1|45044.6|45024.6|0
1721129580000|2024-07-16 11:33:00|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|45047.9|45027.9|2
1721129590000|2024-07-16 11:33:10|45044.6|45024.6|45052.1|45032.1|45052.1|45032.1|45044.6|45024.6|13
1721129600000|2024-07-16 11:33:20|45054.6|45034.6|45055.4|45035.4|45061.4|45041.4|45054.6|45034.6|6
1721129610000|2024-07-16 11:33:30|45053.6|45033.6|45052.9|45032.9|45055.4|45035.4|45052.9|45032.9|2
1721129620000|2024-07-16 11:33:40|45050.4|45030.4|45046.1|45026.1|45050.4|45030.4|45046.1|45026.1|1
1721129630000|2024-07-16 11:33:50|45044.6|45024.6|45036.1|45016.1|45046.1|45026.1|45036.1|45016.1|7
1721129640000|2024-07-16 11:34:00|45035.4|45015.4|45021.1|45001.1|45035.4|45015.4|45021.1|45001.1|7
1721129650000|2024-07-16 11:34:10|45018.6|44998.6|45022.1|45002.1|45022.1|45002.1|45018.6|44998.6|36
1721129660000|2024-07-16 11:34:20|45019.6|44999.6|45017.9|44997.9|45019.6|44999.6|45011.1|44991.1|43
1721129670000|2024-07-16 11:34:30|45018.6|44998.6|45004.3|44984.3|45018.6|44998.6|45004.3|44984.3|23
1721129680000|2024-07-16 11:34:40|45001.8|44981.8|45007.6|44987.6|45007.6|44987.6|45001.1|44981.1|7
1721129690000|2024-07-16 11:34:50|45006.8|44986.8|45015.4|44995.4|45015.4|44995.4|45006.1|44986.1|4
1721129700000|2024-07-16 11:35:00|45016.1|44996.1|45012.9|44992.9|45016.1|44996.1|45012.9|44992.9|15
1721129710000|2024-07-16 11:35:10|45016.1|44996.1|45021.8|45001.8|45021.8|45001.8|45015.1|44995.1|11
1721129720000|2024-07-16 11:35:20|45022.6|45002.6|45026.8|45006.8|45027.6|45007.6|45022.6|45002.6|6
1721129730000|2024-07-16 11:35:30|45025.1|45005.1|45021.8|45001.8|45025.1|45005.1|45021.8|45001.8|5
1721129740000|2024-07-16 11:35:40|45020.1|45000.1|45020.1|45000.1|45021.8|45001.8|45020.1|45000.1|0
1721129750000|2024-07-16 11:35:50|45018.3|44998.3|45017.6|44997.6|45018.3|44998.3|45017.6|44997.6|10
1721129760000|2024-07-16 11:36:00|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|3
1721129770000|2024-07-16 11:36:10|45017.6|44997.6|45003.3|44983.3|45017.6|44997.6|45003.3|44983.3|12
1721129780000|2024-07-16 11:36:20|44999.8|44979.8|45002.6|44982.6|45002.6|44982.6|44999.8|44979.8|12
1721129790000|2024-07-16 11:36:30|45004.3|44984.3|45002.6|44982.6|45004.3|44984.3|45002.6|44982.6|2
1721129800000|2024-07-16 11:36:40|||||||||2
1721129810000|2024-07-16 11:36:50|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|44999.1|44979.1|3
1721129820000|2024-07-16 11:37:00|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|3
1721129830000|2024-07-16 11:37:10|45000.1|44980.1|45009.3|44989.3|45009.3|44989.3|44999.3|44979.3|9
1721129840000|2024-07-16 11:37:20|45010.1|44990.1|45014.3|44994.3|45014.3|44994.3|45010.1|44990.1|0
1721129850000|2024-07-16 11:37:30|45012.6|44992.6|45009.3|44989.3|45014.3|44994.3|45009.3|44989.3|3
1721129860000|2024-07-16 11:37:40|45007.6|44987.6|45006.1|44986.1|45007.6|44987.6|45006.1|44986.1|1
1721129880000|2024-07-16 11:38:00|45007.6|44987.6|45002.6|44982.6|45007.6|44987.6|45002.6|44982.6|1
1721129890000|2024-07-16 11:38:10|45000.8|44980.8|44994.1|44974.1|45000.8|44980.8|44994.1|44974.1|2
1721129900000|2024-07-16 11:38:20|44992.3|44972.3|44989.1|44969.1|44993.3|44973.3|44989.1|44969.1|7
1721129910000|2024-07-16 11:38:30|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|2
1721129920000|2024-07-16 11:38:40|44990.8|44970.8|44994.1|44974.1|44994.1|44974.1|44990.8|44970.8|1
1721129930000|2024-07-16 11:38:50|44990.8|44970.8|44989.1|44969.1|44993.3|44973.3|44989.1|44969.1|2
1721129940000|2024-07-16 11:39:00|44992.6|44972.6|45000.8|44980.8|45000.8|44980.8|44992.6|44972.6|4
1721129950000|2024-07-16 11:39:10|45004.1|44984.1|45004.1|44984.1|45004.1|44984.1|45004.1|44984.1|0
1721129960000|2024-07-16 11:39:20|45002.6|44982.6|45002.6|44982.6|45004.1|44984.1|45002.6|44982.6|1
1721129970000|2024-07-16 11:39:30|44999.1|44979.1|44995.8|44975.8|44999.1|44979.1|44995.8|44975.8|1
1721129980000|2024-07-16 11:39:40|44991.6|44971.6|44993.3|44973.3|44994.1|44974.1|44991.6|44971.6|9
1721129990000|2024-07-16 11:39:50|44994.1|44974.1|44990.8|44970.8|44994.1|44974.1|44990.8|44970.8|2
1721130000000|2024-07-16 11:40:00|44993.3|44973.3|44992.6|44972.6|44993.3|44973.3|44989.1|44969.1|5
1721130010000|2024-07-16 11:40:10|44993.3|44973.3|44997.6|44977.6|44997.6|44977.6|44993.3|44973.3|0
1721130020000|2024-07-16 11:40:20|||||||||3
1721130030000|2024-07-16 11:40:30|44999.1|44979.1|44999.1|44979.1|44999.1|44979.1|44998.3|44978.3|0
1721130040000|2024-07-16 11:40:40|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|44998.3|44978.3|2
1721130050000|2024-07-16 11:40:50|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|4
1721130060000|2024-07-16 11:41:00|45006.8|44986.8|45007.6|44987.6|45011.1|44991.1|45006.1|44986.1|3
1721130070000|2024-07-16 11:41:10|45006.8|44986.8|45006.1|44986.1|45006.8|44986.8|45006.1|44986.1|3
1721130080000|2024-07-16 11:41:20|45004.3|44984.3|45001.1|44981.1|45004.3|44984.3|45001.1|44981.1|9
1721130090000|2024-07-16 11:41:30|45000.1|44980.1|45002.6|44982.6|45002.6|44982.6|44999.3|44979.3|16
1721130110000|2024-07-16 11:41:50|||||||||1
1721130120000|2024-07-16 11:42:00|45004.3|44984.3|45011.1|44991.1|45011.1|44991.1|45004.3|44984.3|2
1721130130000|2024-07-16 11:42:10|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|2
1721130140000|2024-07-16 11:42:20|45006.1|44986.1|45004.3|44984.3|45006.1|44986.1|45004.3|44984.3|1
1721130160000|2024-07-16 11:42:40|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|0
1721130170000|2024-07-16 11:42:50|45004.3|44984.3|45006.1|44986.1|45006.1|44986.1|45004.3|44984.3|3
1721130180000|2024-07-16 11:43:00|45007.8|44987.8|45006.1|44986.1|45007.8|44987.8|45006.1|44986.1|1
1721130190000|2024-07-16 11:43:10|||||||||1
1721130200000|2024-07-16 11:43:20|||||||||1
1721130210000|2024-07-16 11:43:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45002.6|44982.6|0
1721130220000|2024-07-16 11:43:40|45006.8|44986.8|45007.6|44987.6|45007.6|44987.6|45006.8|44986.8|2
1721130230000|2024-07-16 11:43:50|45006.1|44986.1|45004.3|44984.3|45006.1|44986.1|45004.3|44984.3|1
1721130240000|2024-07-16 11:44:00|45003.6|44983.6|45001.1|44981.1|45004.3|44984.3|45000.1|44980.1|7
1721130250000|2024-07-16 11:44:10|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|1
1721130270000|2024-07-16 11:44:30|45001.8|44981.8|45001.1|44981.1|45001.8|44981.8|44999.3|44979.3|1
1721130290000|2024-07-16 11:44:50|44999.3|44979.3|44997.6|44977.6|45001.1|44981.1|44997.6|44977.6|2
1721130300000|2024-07-16 11:45:00|44996.8|44976.8|44995.8|44975.8|44997.6|44977.6|44995.1|44975.1|1
1721130310000|2024-07-16 11:45:10|44994.3|44974.3|44995.1|44975.1|44995.1|44975.1|44994.3|44974.3|2
1721130320000|2024-07-16 11:45:20|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44992.6|44972.6|3
1721130330000|2024-07-16 11:45:30|44992.6|44972.6|44997.6|44977.6|44997.6|44977.6|44992.6|44972.6|1
1721130350000|2024-07-16 11:45:50|44995.8|44975.8|44997.6|44977.6|44997.6|44977.6|44995.1|44975.1|2
1721130360000|2024-07-16 11:46:00|44998.3|44978.3|44997.6|44977.6|44998.3|44978.3|44997.6|44977.6|1
1721130370000|2024-07-16 11:46:10|44998.3|44978.3|45001.1|44981.1|45001.1|44981.1|44997.6|44977.6|9
1721130390000|2024-07-16 11:46:30|44999.3|44979.3|45001.1|44981.1|45001.1|44981.1|44999.3|44979.3|0
1721130400000|2024-07-16 11:46:40|44999.3|44979.3|44997.6|44977.6|44999.3|44979.3|44997.6|44977.6|1
1721130410000|2024-07-16 11:46:50|44996.1|44976.1|44997.6|44977.6|44997.6|44977.6|44996.1|44976.1|2
1721130420000|2024-07-16 11:47:00|44996.1|44976.1|44997.6|44977.6|44997.6|44977.6|44996.1|44976.1|0
1721130430000|2024-07-16 11:47:10|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|4
1721130440000|2024-07-16 11:47:20|||||||||4
1721130460000|2024-07-16 11:47:40|45001.1|44981.1|45002.6|44982.6|45002.6|44982.6|45001.1|44981.1|0
1721130470000|2024-07-16 11:47:50|45007.6|44987.6|45003.6|44983.6|45007.6|44987.6|45003.6|44983.6|4
1721130480000|2024-07-16 11:48:00|45001.1|44981.1|45000.3|44980.3|45001.1|44981.1|44998.6|44978.6|2
1721130490000|2024-07-16 11:48:10|45001.1|44981.1|44996.8|44976.8|45001.1|44981.1|44996.8|44976.8|0
1721130500000|2024-07-16 11:48:20|44999.3|44979.3|44996.1|44976.1|44999.3|44979.3|44996.1|44976.1|0
1721130510000|2024-07-16 11:48:30|||||||||5
1721130520000|2024-07-16 11:48:40|44996.8|44976.8|44993.6|44973.6|44996.8|44976.8|44993.6|44973.6|0
1721130530000|2024-07-16 11:48:50|44995.3|44975.3|44994.3|44974.3|44996.1|44976.1|44993.6|44973.6|1
1721130540000|2024-07-16 11:49:00|44996.1|44976.1|44994.3|44974.3|44996.1|44976.1|44993.6|44973.6|0
1721130550000|2024-07-16 11:49:10|44993.6|44973.6|44991.8|44971.8|44993.6|44973.6|44991.8|44971.8|2
1721130560000|2024-07-16 11:49:20|||||||||1
1721130570000|2024-07-16 11:49:30|44988.6|44968.6|44988.6|44968.6|44988.6|44968.6|44987.8|44967.8|7
1721130580000|2024-07-16 11:49:40|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|1
1721130590000|2024-07-16 11:49:50|44986.8|44966.8|44984.3|44964.3|44986.8|44966.8|44984.3|44964.3|10
1721130600000|2024-07-16 11:50:00|44977.6|44957.6|44976.1|44956.1|44977.6|44957.6|44972.6|44952.6|8
1721130610000|2024-07-16 11:50:10|44978.6|44958.6|44973.6|44953.6|44978.6|44958.6|44973.6|44953.6|19
1721130620000|2024-07-16 11:50:20|44971.8|44951.8|44968.6|44948.6|44973.6|44953.6|44967.6|44947.6|7
1721130630000|2024-07-16 11:50:30|44966.8|44946.8|44966.1|44946.1|44968.6|44948.6|44963.6|44943.6|6
1721130640000|2024-07-16 11:50:40|44964.3|44944.3|44966.1|44946.1|44966.1|44946.1|44962.6|44942.6|0
1721130650000|2024-07-16 11:50:50|44973.5|44953.5|44987.6|44967.6|44987.6|44967.6|44973.5|44953.5|21
1721130660000|2024-07-16 11:51:00|44990.1|44970.1|45004.3|44984.3|45004.3|44984.3|44990.1|44970.1|7
1721130670000|2024-07-16 11:51:10|45002.6|44982.6|44995.1|44975.1|45004.3|44984.3|44995.1|44975.1|14
1721130680000|2024-07-16 11:51:20|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|44990.8|44970.8|9
1721130690000|2024-07-16 11:51:30|44995.1|44975.1|45000.8|44980.8|45000.8|44980.8|44994.1|44974.1|6
1721130700000|2024-07-16 11:51:40|44997.6|44977.6|44998.3|44978.3|45002.6|44982.6|44997.6|44977.6|8
1721130710000|2024-07-16 11:51:50|44997.6|44977.6|44992.6|44972.6|44997.6|44977.6|44992.6|44972.6|2
1721130720000|2024-07-16 11:52:00|44993.3|44973.3|44995.8|44975.8|44995.8|44975.8|44992.6|44972.6|2
1721130730000|2024-07-16 11:52:10|44993.3|44973.3|44991.8|44971.8|44993.3|44973.3|44991.8|44971.8|4
1721130740000|2024-07-16 11:52:20|44990.1|44970.1|44995.1|44975.1|44995.1|44975.1|44990.1|44970.1|10
1721130750000|2024-07-16 11:52:30|44993.3|44973.3|45000.1|44980.1|45000.1|44980.1|44993.3|44973.3|4
1721130760000|2024-07-16 11:52:40|45003.6|44983.6|45005.1|44985.1|45005.1|44985.1|45003.6|44983.6|0
1721130770000|2024-07-16 11:52:50|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1721130780000|2024-07-16 11:53:00|45005.1|44985.1|45001.8|44981.8|45005.1|44985.1|45001.1|44981.1|3
1721130790000|2024-07-16 11:53:10|44999.3|44979.3|44994.3|44974.3|44999.3|44979.3|44994.3|44974.3|4
1721130800000|2024-07-16 11:53:20|44991.8|44971.8|44990.1|44970.1|44993.6|44973.6|44990.1|44970.1|7
1721130810000|2024-07-16 11:53:30|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44991.8|44971.8|1
1721130820000|2024-07-16 11:53:40|44994.1|44974.1|45005.8|44985.8|45005.8|44985.8|44994.1|44974.1|13
1721130830000|2024-07-16 11:53:50|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45003.6|44983.6|5
1721130840000|2024-07-16 11:54:00|45002.6|44982.6|45004.3|44984.3|45004.3|44984.3|45001.1|44981.1|6
1721130850000|2024-07-16 11:54:10|45003.6|44983.6|45004.3|44984.3|45004.3|44984.3|45001.1|44981.1|0
1721130870000|2024-07-16 11:54:30|45005.1|44985.1|45014.3|44994.3|45014.3|44994.3|45004.3|44984.3|6
1721130880000|2024-07-16 11:54:40|45015.1|44995.1|45019.3|44999.3|45019.3|44999.3|45015.1|44995.1|3
1721130890000|2024-07-16 11:54:50|45018.6|44998.6|45014.3|44994.3|45018.6|44998.6|45014.3|44994.3|3
1721130900000|2024-07-16 11:55:00|45016.8|44996.8|45017.6|44997.6|45018.3|44998.3|45016.1|44996.1|5
1721130910000|2024-07-16 11:55:10|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45015.1|44995.1|5
1721130920000|2024-07-16 11:55:20|45018.6|44998.6|45019.3|44999.3|45019.3|44999.3|45018.6|44998.6|1
1721130930000|2024-07-16 11:55:30|||||||||3
1721130940000|2024-07-16 11:55:40|45018.6|44998.6|45012.8|44992.8|45019.3|44999.3|45012.8|44992.8|3
1721130950000|2024-07-16 11:55:50|45014.3|44994.3|45011.1|44991.1|45014.3|44994.3|45011.1|44991.1|2
1721130960000|2024-07-16 11:56:00|45012.8|44992.8|45014.3|44994.3|45014.3|44994.3|45012.8|44992.8|2
1721130970000|2024-07-16 11:56:10|45018.6|44998.6|45021.1|45001.1|45021.1|45001.1|45017.8|44997.8|5
1721130980000|2024-07-16 11:56:20|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|0
1721130990000|2024-07-16 11:56:30|45023.6|45003.6|45024.3|45004.3|45024.3|45004.3|45023.6|45003.6|0
1721131000000|2024-07-16 11:56:40|45021.1|45001.1|45023.6|45003.6|45023.6|45003.6|45021.1|45001.1|1
1721131010000|2024-07-16 11:56:50|45019.3|44999.3|45018.6|44998.6|45019.3|44999.3|45018.6|44998.6|3
1721131020000|2024-07-16 11:57:00|45016.1|44996.1|45021.1|45001.1|45021.1|45001.1|45016.1|44996.1|3
1721131040000|2024-07-16 11:57:20|45019.3|44999.3|45019.3|44999.3|45021.1|45001.1|45016.1|44996.1|1
1721131050000|2024-07-16 11:57:30|45021.1|45001.1|45014.3|44994.3|45021.1|45001.1|45013.6|44993.6|10
1721131060000|2024-07-16 11:57:40|45015.3|44995.3|45018.6|44998.6|45018.6|44998.6|45015.3|44995.3|1
1721131070000|2024-07-16 11:57:50|45019.3|44999.3|45022.8|45002.8|45022.8|45002.8|45019.3|44999.3|3
1721131080000|2024-07-16 11:58:00|45018.6|44998.6|45021.1|45001.1|45021.1|45001.1|45018.6|44998.6|3
1721131100000|2024-07-16 11:58:20|45018.6|44998.6|45016.1|44996.1|45018.6|44998.6|45016.1|44996.1|3
1721131110000|2024-07-16 11:58:30|||||||||2
1721131120000|2024-07-16 11:58:40|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45011.1|44991.1|7
1721131130000|2024-07-16 11:58:50|||||||||4
1721131140000|2024-07-16 11:59:00|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|0
1721131160000|2024-07-16 11:59:20|45015.3|44995.3|45013.6|44993.6|45015.3|44995.3|45013.6|44993.6|81
1721131170000|2024-07-16 11:59:30|45011.8|44991.8|45016.1|44996.1|45016.1|44996.1|45011.8|44991.8|2
1721131190000|2024-07-16 11:59:50|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|1
1721131200000|2024-07-16 12:00:00|45012.6|44992.6|45002.6|44982.6|45012.6|44992.6|45002.6|44982.6|19
1721131210000|2024-07-16 12:00:10|45003.3|44983.3|45002.6|44982.6|45003.3|44983.3|45001.8|44981.8|1
1721131220000|2024-07-16 12:00:20|45001.8|44981.8|45000.3|44980.3|45001.8|44981.8|45000.3|44980.3|1
1721131230000|2024-07-16 12:00:30|44997.8|44977.8|44995.3|44975.3|44997.8|44977.8|44995.3|44975.3|7
1721131240000|2024-07-16 12:00:40|44993.6|44973.6|44985.1|44965.1|44993.6|44973.6|44985.1|44965.1|7
1721131250000|2024-07-16 12:00:50|44983.3|44963.3|44985.8|44965.8|44985.8|44965.8|44983.3|44963.3|6
1721131260000|2024-07-16 12:01:00|44984.1|44964.1|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|1
1721131270000|2024-07-16 12:01:10|44985.1|44965.1|44995.8|44975.8|44995.8|44975.8|44983.3|44963.3|37
1721131280000|2024-07-16 12:01:20|44997.6|44977.6|44988.3|44968.3|44997.6|44977.6|44988.3|44968.3|6
1721131290000|2024-07-16 12:01:30|44986.6|44966.6|44988.3|44968.3|44988.3|44968.3|44985.8|44965.8|2
1721131300000|2024-07-16 12:01:40|44986.6|44966.6|44990.1|44970.1|44990.1|44970.1|44985.8|44965.8|12
1721131310000|2024-07-16 12:01:50|44991.6|44971.6|44995.1|44975.1|44995.1|44975.1|44990.8|44970.8|3
1721131320000|2024-07-16 12:02:00|44994.3|44974.3|44995.1|44975.1|44997.6|44977.6|44994.3|44974.3|3
1721131330000|2024-07-16 12:02:10|44994.3|44974.3|44996.1|44976.1|44996.1|44976.1|44994.3|44974.3|3
1721131340000|2024-07-16 12:02:20|44994.3|44974.3|44996.8|44976.8|44996.8|44976.8|44993.6|44973.6|1
1721131350000|2024-07-16 12:02:30|44998.3|44978.3|45001.8|44981.8|45001.8|44981.8|44998.3|44978.3|5
1721131360000|2024-07-16 12:02:40|45005.3|44985.3|45005.3|44985.3|45006.8|44986.8|45005.3|44985.3|7
1721131370000|2024-07-16 12:02:50|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|0
1721131380000|2024-07-16 12:03:00|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45003.6|44983.6|6
1721131390000|2024-07-16 12:03:10|45002.8|44982.8|45013.6|44993.6|45013.6|44993.6|45002.8|44982.8|11
1721131400000|2024-07-16 12:03:20|45016.1|44996.1|45017.8|44997.8|45018.6|44998.6|45016.1|44996.1|1
1721131410000|2024-07-16 12:03:30|45016.1|44996.1|45025.3|45005.3|45027.1|45007.1|45016.1|44996.1|13
1721131420000|2024-07-16 12:03:40|45027.8|45007.8|45034.6|45014.6|45034.6|45014.6|45027.8|45007.8|6
1721131430000|2024-07-16 12:03:50|45037.1|45017.1|45037.1|45017.1|45037.1|45017.1|45037.1|45017.1|7
1721131440000|2024-07-16 12:04:00|45035.3|45015.3|45037.1|45017.1|45038.9|45018.9|45034.6|45014.6|8
1721131450000|2024-07-16 12:04:10|45034.6|45014.6|45035.3|45015.3|45035.3|45015.3|45034.6|45014.6|1
1721131460000|2024-07-16 12:04:20|45031.8|45011.8|45035.3|45015.3|45035.3|45015.3|45029.3|45009.3|8
1721131470000|2024-07-16 12:04:30|45034.6|45014.6|45039.6|45019.6|45039.6|45019.6|45034.6|45014.6|6
1721131480000|2024-07-16 12:04:40|45037.8|45017.8|45036.4|45016.4|45037.8|45017.8|45036.4|45016.4|2
1721131490000|2024-07-16 12:04:50|45034.6|45014.6|45029.3|45009.3|45034.6|45014.6|45027.8|45007.8|5
1721131500000|2024-07-16 12:05:00|45028.6|45008.6|45024.3|45004.3|45028.6|45008.6|45024.3|45004.3|5
1721131510000|2024-07-16 12:05:10|45021.8|45001.8|45021.1|45001.1|45021.8|45001.8|45021.1|45001.1|1
1721131520000|2024-07-16 12:05:20|45018.6|44998.6|45021.1|45001.1|45021.1|45001.1|45018.6|44998.6|0
1721131530000|2024-07-16 12:05:30|||||||||2
1721131540000|2024-07-16 12:05:40|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|45023.6|45003.6|2
1721131550000|2024-07-16 12:05:50|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|3
1721131560000|2024-07-16 12:06:00|45025.3|45005.3|45019.6|44999.6|45025.3|45005.3|45019.6|44999.6|3
1721131570000|2024-07-16 12:06:10|45017.8|44997.8|45012.8|44992.8|45017.8|44997.8|45012.8|44992.8|5
1721131580000|2024-07-16 12:06:20|45012.1|44992.1|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|2
1721131590000|2024-07-16 12:06:30|45006.4|44986.4|45004.6|44984.6|45006.4|44986.4|45004.6|44984.6|3
1721131600000|2024-07-16 12:06:40|45002.8|44982.8|45002.1|44982.1|45002.8|44982.8|45000.3|44980.3|1
1721131610000|2024-07-16 12:06:50|45000.3|44980.3|45004.6|44984.6|45004.6|44984.6|45000.3|44980.3|11
1721131620000|2024-07-16 12:07:00|45006.4|44986.4|45010.3|44990.3|45010.3|44990.3|45006.4|44986.4|4
1721131630000|2024-07-16 12:07:10|45012.8|44992.8|45017.1|44997.1|45019.6|44999.6|45012.8|44992.8|11
1721131640000|2024-07-16 12:07:20|||||||||1
1721131650000|2024-07-16 12:07:30|45015.3|44995.3|45018.1|44998.1|45018.1|44998.1|45014.9|44994.9|11
1721131660000|2024-07-16 12:07:40|45020.6|45000.6|45033.1|45013.1|45033.1|45013.1|45020.6|45000.6|15
1721131670000|2024-07-16 12:07:50|45034.9|45014.9|45040.6|45020.6|45040.6|45020.6|45034.9|45014.9|16
1721131680000|2024-07-16 12:08:00|||||||||1
1721131690000|2024-07-16 12:08:10|45042.4|45022.4|45040.6|45020.6|45042.4|45022.4|45040.6|45020.6|2
1721131700000|2024-07-16 12:08:20|45038.9|45018.9|45037.4|45017.4|45038.9|45018.9|45028.1|45008.1|13
1721131710000|2024-07-16 12:08:30|45039.9|45019.9|45041.4|45021.4|45043.1|45023.1|45039.9|45019.9|5
1721131720000|2024-07-16 12:08:40|45040.6|45020.6|45048.1|45028.1|45048.1|45028.1|45040.6|45020.6|19
1721131730000|2024-07-16 12:08:50|45046.4|45026.4|45045.6|45025.6|45050.6|45030.6|45045.6|45025.6|8
1721131740000|2024-07-16 12:09:00|||||||||3
1721131750000|2024-07-16 12:09:10|45040.6|45020.6|45040.6|45020.6|45040.6|45020.6|45040.6|45020.6|12
1721131770000|2024-07-16 12:09:30|45044.9|45024.9|45063.4|45043.4|45063.4|45043.4|45044.9|45024.9|29
1721131780000|2024-07-16 12:09:40|45065.1|45045.1|45077.2|45057.2|45077.2|45057.2|45065.1|45045.1|20
1721131790000|2024-07-16 12:09:50|45078.9|45058.9|45088.2|45068.2|45088.2|45068.2|45078.9|45058.9|30
1721131800000|2024-07-16 12:10:00|45088.9|45068.9|45104.2|45084.2|45104.9|45084.9|45088.9|45068.9|81
1721131810000|2024-07-16 12:10:10|45104.9|45084.9|45109.2|45089.2|45109.2|45089.2|45104.9|45084.9|38
1721131820000|2024-07-16 12:10:20|45115.2|45095.2|45132.7|45112.7|45134.5|45114.5|45115.2|45095.2|59
1721131830000|2024-07-16 12:10:30|45134.5|45114.5|45145.9|45125.9|45147.7|45127.7|45134.5|45114.5|29
1721131840000|2024-07-16 12:10:40|45145.2|45125.2|45150.2|45130.2|45150.2|45130.2|45145.2|45125.2|32
1721131850000|2024-07-16 12:10:50|45150.9|45130.9|45132.7|45112.7|45152.7|45132.7|45132.7|45112.7|22
1721131860000|2024-07-16 12:11:00|45134.5|45114.5|45145.2|45125.2|45145.2|45125.2|45134.5|45114.5|19
1721131870000|2024-07-16 12:11:10|45148.4|45128.4|45147.7|45127.7|45150.2|45130.2|45145.2|45125.2|18
1721131880000|2024-07-16 12:11:20|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|2
1721131890000|2024-07-16 12:11:30|45150.9|45130.9|45132.7|45112.7|45150.9|45130.9|45132.7|45112.7|18
1721131900000|2024-07-16 12:11:40|45134.5|45114.5|45125.2|45105.2|45135.2|45115.2|45125.2|45105.2|19
1721131910000|2024-07-16 12:11:50|45125.9|45105.9|45130.9|45110.9|45130.9|45110.9|45125.9|45105.9|3
1721131920000|2024-07-16 12:12:00|45133.4|45113.4|45135.9|45115.9|45135.9|45115.9|45127.7|45107.7|11
1721131930000|2024-07-16 12:12:10|45135.2|45115.2|45129.5|45109.5|45135.2|45115.2|45129.5|45109.5|6
1721131940000|2024-07-16 12:12:20|45125.9|45105.9|45130.2|45110.2|45132.7|45112.7|45125.2|45105.2|12
1721131950000|2024-07-16 12:12:30|45132|45112|45127.7|45107.7|45132.7|45112.7|45127.7|45107.7|2
1721131960000|2024-07-16 12:12:40|45127|45107|45127|45107|45127|45107|45127|45107|0
1721131970000|2024-07-16 12:12:50|45125.2|45105.2|45124.9|45104.9|45129.2|45109.2|45124.9|45104.9|15
1721131980000|2024-07-16 12:13:00|45120.7|45100.7|45121.7|45101.7|45121.7|45101.7|45118.2|45098.2|19
1721131990000|2024-07-16 12:13:10|45123.4|45103.4|45134.2|45114.2|45134.2|45114.2|45123.4|45103.4|12
1721132000000|2024-07-16 12:13:20|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|45131.7|45111.7|5
1721132010000|2024-07-16 12:13:30|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|8
1721132020000|2024-07-16 12:13:40|45130.2|45110.2|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|6
1721132030000|2024-07-16 12:13:50|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|7
1721132040000|2024-07-16 12:14:00|45124.2|45104.2|45130.7|45110.7|45130.7|45110.7|45122.7|45102.7|11
1721132050000|2024-07-16 12:14:10|45132.4|45112.4|45134.2|45114.2|45134.2|45114.2|45132.4|45112.4|2
1721132060000|2024-07-16 12:14:20|45139.2|45119.2|45144.2|45124.2|45144.2|45124.2|45139.2|45119.2|11
1721132070000|2024-07-16 12:14:30|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|4
1721132080000|2024-07-16 12:14:40|45144.2|45124.2|45145.9|45125.9|45147.7|45127.7|45144.2|45124.2|7
1721132090000|2024-07-16 12:14:50|45142.4|45122.4|45134.9|45114.9|45142.4|45122.4|45134.9|45114.9|12
1721132100000|2024-07-16 12:15:00|45134.2|45114.2|45134.2|45114.2|45134.9|45114.9|45130.7|45110.7|7
1721132110000|2024-07-16 12:15:10|45134.9|45114.9|45134.2|45114.2|45136.7|45116.7|45132.4|45112.4|3
1721132120000|2024-07-16 12:15:20|45137.4|45117.4|45141.7|45121.7|45141.7|45121.7|45136.7|45116.7|13
1721132130000|2024-07-16 12:15:30|45139.9|45119.9|45144.2|45124.2|45145.9|45125.9|45139.9|45119.9|6
1721132140000|2024-07-16 12:15:40|45146.7|45126.7|45144.9|45124.9|45146.7|45126.7|45144.9|45124.9|0
1721132150000|2024-07-16 12:15:50|45144.2|45124.2|45144.2|45124.2|45146.7|45126.7|45144.2|45124.2|1
1721132160000|2024-07-16 12:16:00|45142.4|45122.4|45137.4|45117.4|45142.4|45122.4|45137.4|45117.4|3
1721132170000|2024-07-16 12:16:10|45134.9|45114.9|45111.4|45091.4|45134.9|45114.9|45111.4|45091.4|16
1721132180000|2024-07-16 12:16:20|45109.7|45089.7|45115.7|45095.7|45115.7|45095.7|45109.7|45089.7|12
1721132190000|2024-07-16 12:16:30|45112.2|45092.2|45108.2|45088.2|45112.2|45092.2|45108.2|45088.2|14
1721132200000|2024-07-16 12:16:40|45106.4|45086.4|45092.2|45072.2|45106.4|45086.4|45092.2|45072.2|18
1721132210000|2024-07-16 12:16:50|45091.4|45071.4|45083.6|45063.6|45092.2|45072.2|45083.6|45063.6|24
1721132220000|2024-07-16 12:17:00|45082.9|45062.9|45087.9|45067.9|45087.9|45067.9|45082.9|45062.9|13
1721132230000|2024-07-16 12:17:10|45089.7|45069.7|45094.7|45074.7|45095.4|45075.4|45089.7|45069.7|11
1721132240000|2024-07-16 12:17:20|45093.9|45073.9|45088.9|45068.9|45093.9|45073.9|45088.2|45068.2|6
1721132250000|2024-07-16 12:17:30|45084.7|45064.7|45085.4|45065.4|45085.4|45065.4|45084.7|45064.7|8
1721132260000|2024-07-16 12:17:40|45084.7|45064.7|45082.2|45062.2|45085.4|45065.4|45082.2|45062.2|4
1721132270000|2024-07-16 12:17:50|45081.4|45061.4|45075.4|45055.4|45082.2|45062.2|45075.4|45055.4|8
1721132280000|2024-07-16 12:18:00|45077.9|45057.9|45097.2|45077.2|45097.2|45077.2|45077.9|45057.9|10
1721132290000|2024-07-16 12:18:10|45096.4|45076.4|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|4
1721132300000|2024-07-16 12:18:20|45087.9|45067.9|45090.4|45070.4|45090.4|45070.4|45087.2|45067.2|11
1721132310000|2024-07-16 12:18:30|45093.9|45073.9|45091.4|45071.4|45094.7|45074.7|45091.4|45071.4|2
1721132320000|2024-07-16 12:18:40|45093.2|45073.2|45091.4|45071.4|45093.2|45073.2|45091.4|45071.4|3
1721132330000|2024-07-16 12:18:50|45090.7|45070.7|45090.7|45070.7|45091.4|45071.4|45090.7|45070.7|0
1721132340000|2024-07-16 12:19:00|45092.2|45072.2|45100.7|45080.7|45100.7|45080.7|45092.2|45072.2|7
1721132350000|2024-07-16 12:19:10|45101.4|45081.4|45096.4|45076.4|45101.4|45081.4|45095.4|45075.4|7
1721132360000|2024-07-16 12:19:20|45095.7|45075.7|45093.2|45073.2|45095.7|45075.7|45093.2|45073.2|2
1721132370000|2024-07-16 12:19:30|45091.4|45071.4|45088.2|45068.2|45091.4|45071.4|45088.2|45068.2|3
1721132380000|2024-07-16 12:19:40|45088.9|45068.9|45083.9|45063.9|45088.9|45068.9|45083.9|45063.9|0
1721132390000|2024-07-16 12:19:50|45081.4|45061.4|45078.9|45058.9|45081.4|45061.4|45078.9|45058.9|2
1721132400000|2024-07-16 12:20:00|45078.2|45058.2|45085.7|45065.7|45086.4|45066.4|45076.4|45056.4|15
1721132410000|2024-07-16 12:20:10|45086.4|45066.4|45096.4|45076.4|45096.4|45076.4|45086.4|45066.4|8
1721132420000|2024-07-16 12:20:20|45098.2|45078.2|45102.2|45082.2|45102.2|45082.2|45098.2|45078.2|1
1721132430000|2024-07-16 12:20:30|45103.9|45083.9|45109.7|45089.7|45109.7|45089.7|45103.9|45083.9|3
1721132440000|2024-07-16 12:20:40|45108.9|45088.9|45107.2|45087.2|45108.9|45088.9|45107.2|45087.2|1
1721132450000|2024-07-16 12:20:50|45109.7|45089.7|45108.9|45088.9|45109.7|45089.7|45108.9|45088.9|2
1721132460000|2024-07-16 12:21:00|45107.2|45087.2|45107.2|45087.2|45109.7|45089.7|45107.2|45087.2|0
1721132470000|2024-07-16 12:21:10|45109.7|45089.7|45101.4|45081.4|45112.2|45092.2|45101.4|45081.4|12
1721132480000|2024-07-16 12:21:20|45099.7|45079.7|45092.2|45072.2|45099.7|45079.7|45092.2|45072.2|3
1721132490000|2024-07-16 12:21:30|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|0
1721132500000|2024-07-16 12:21:40|45093.2|45073.2|45090.7|45070.7|45093.2|45073.2|45090.7|45070.7|1
1721132510000|2024-07-16 12:21:50|45093.9|45073.9|45097.4|45077.4|45097.4|45077.4|45090.7|45070.7|10
1721132520000|2024-07-16 12:22:00|45095.7|45075.7|45092.2|45072.2|45096.4|45076.4|45091.4|45071.4|3
1721132530000|2024-07-16 12:22:10|45090.4|45070.4|45092.2|45072.2|45092.2|45072.2|45089.7|45069.7|11
1721132540000|2024-07-16 12:22:20|45094.7|45074.7|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|11
1721132550000|2024-07-16 12:22:30|||||||||2
1721132560000|2024-07-16 12:22:40|45094.9|45074.9|45090.7|45070.7|45094.9|45074.9|45090.7|45070.7|2
1721132570000|2024-07-16 12:22:50|45085.7|45065.7|45080.7|45060.7|45085.7|45065.7|45079.2|45059.2|5
1721132580000|2024-07-16 12:23:00|45078.9|45058.9|45080.7|45060.7|45080.7|45060.7|45078.9|45058.9|11
1721132590000|2024-07-16 12:23:10|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|6
1721132600000|2024-07-16 12:23:20|45076.4|45056.4|45073.2|45053.2|45076.4|45056.4|45073.2|45053.2|5
1721132610000|2024-07-16 12:23:30|||||||||1
1721132620000|2024-07-16 12:23:40|45073.9|45053.9|45079.6|45059.6|45079.6|45059.6|45073.9|45053.9|2
1721132630000|2024-07-16 12:23:50|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|1
1721132640000|2024-07-16 12:24:00|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|2
1721132650000|2024-07-16 12:24:10|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45077.1|45057.1|0
1721132660000|2024-07-16 12:24:20|45077.1|45057.1|45076.4|45056.4|45077.1|45057.1|45076.4|45056.4|1
1721132670000|2024-07-16 12:24:30|45074.6|45054.6|45078.9|45058.9|45078.9|45058.9|45074.6|45054.6|6
1721132680000|2024-07-16 12:24:40|45079.6|45059.6|45079.6|45059.6|45081.4|45061.4|45079.6|45059.6|3
1721132690000|2024-07-16 12:24:50|45078.9|45058.9|45072.1|45052.1|45078.9|45058.9|45070.4|45050.4|12
1721132700000|2024-07-16 12:25:00|45071.4|45051.4|45070.4|45050.4|45072.1|45052.1|45069.6|45049.6|16
1721132710000|2024-07-16 12:25:10|45068.9|45048.9|45069.6|45049.6|45069.6|45049.6|45068.9|45048.9|5
1721132720000|2024-07-16 12:25:20|45067.9|45047.9|45070.4|45050.4|45070.4|45050.4|45067.1|45047.1|1
1721132730000|2024-07-16 12:25:30|45067.1|45047.1|45070.4|45050.4|45070.4|45050.4|45067.1|45047.1|1
1721132740000|2024-07-16 12:25:40|45068.6|45048.6|45058.6|45038.6|45068.6|45048.6|45058.6|45038.6|10
1721132750000|2024-07-16 12:25:50|45053.4|45033.4|45050.1|45030.1|45053.4|45033.4|45050.1|45030.1|9
1721132760000|2024-07-16 12:26:00|45048.4|45028.4|45043.4|45023.4|45048.4|45028.4|45042.6|45022.6|14
1721132770000|2024-07-16 12:26:10|45040.9|45020.9|45037.4|45017.4|45040.9|45020.9|45035.6|45015.6|15
1721132780000|2024-07-16 12:26:20|45036.6|45016.6|45034.1|45014.1|45039.1|45019.1|45034.1|45014.1|4
1721132790000|2024-07-16 12:26:30|45033.4|45013.4|45031.6|45011.6|45033.4|45013.4|45031.6|45011.6|24
1721132800000|2024-07-16 12:26:40|45034.9|45014.9|45042.4|45022.4|45042.4|45022.4|45034.9|45014.9|10
1721132810000|2024-07-16 12:26:50|45039.9|45019.9|45034.9|45014.9|45041.6|45021.6|45034.9|45014.9|19
1721132820000|2024-07-16 12:27:00|45035.6|45015.6|45027.1|45007.1|45039.9|45019.9|45027.1|45007.1|28
1721132830000|2024-07-16 12:27:10|45026.3|45006.3|45022.8|45002.8|45027.8|45007.8|45022.8|45002.8|12
1721132840000|2024-07-16 12:27:20|45021.1|45001.1|45022.8|45002.8|45022.8|45002.8|45021.1|45001.1|12
1721132850000|2024-07-16 12:27:30|45023.6|45003.6|45021.1|45001.1|45023.6|45003.6|45021.1|45001.1|11
1721132860000|2024-07-16 12:27:40|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45021.1|45001.1|7
1721132870000|2024-07-16 12:27:50|45023.6|45003.6|45024.6|45004.6|45024.6|45004.6|45021.1|45001.1|4
1721132880000|2024-07-16 12:28:00|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|5
1721132890000|2024-07-16 12:28:10|45025.3|45005.3|45026.1|45006.1|45026.1|45006.1|45025.3|45005.3|2
1721132900000|2024-07-16 12:28:20|45024.3|45004.3|45026.1|45006.1|45027.8|45007.8|45024.3|45004.3|8
1721132910000|2024-07-16 12:28:30|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1721132920000|2024-07-16 12:28:40|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|3
1721132930000|2024-07-16 12:28:50|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45028.6|45008.6|3
1721132940000|2024-07-16 12:29:00|45028.6|45008.6|45029.3|45009.3|45030.3|45010.3|45027.8|45007.8|4
1721132950000|2024-07-16 12:29:10|45028.6|45008.6|45031.1|45011.1|45031.8|45011.8|45028.6|45008.6|3
1721132960000|2024-07-16 12:29:20|||||||||1
1721132970000|2024-07-16 12:29:30|45032.8|45012.8|45034.6|45014.6|45034.6|45014.6|45032.8|45012.8|11
1721132980000|2024-07-16 12:29:40|||||||||1
1721132990000|2024-07-16 12:29:50|||||||||5
1721133000000|2024-07-16 12:30:00|45032.8|45012.8|44983.3|44963.3|45032.8|45012.8|44937.6|44917.6|132
1721133010000|2024-07-16 12:30:10|44982.6|44962.6|44970.1|44950.1|44982.6|44962.6|44963.3|44943.3|28
1721133020000|2024-07-16 12:30:20|44972.6|44952.6|44994.3|44974.3|44994.3|44974.3|44972.6|44952.6|19
1721133030000|2024-07-16 12:30:30|44992.6|44972.6|44995.1|44975.1|44996.8|44976.8|44984.3|44964.3|19
1721133040000|2024-07-16 12:30:40|44996.1|44976.1|45014.3|44994.3|45014.3|44994.3|44994.3|44974.3|15
1721133050000|2024-07-16 12:30:50|45016.1|44996.1|45011.8|44991.8|45016.1|44996.1|45009.3|44989.3|10
1721133060000|2024-07-16 12:31:00|45008.3|44988.3|45013.3|44993.3|45019.3|44999.3|45007.6|44987.6|11
1721133070000|2024-07-16 12:31:10|45016.8|44996.8|44992.6|44972.6|45017.6|44997.6|44992.6|44972.6|34
1721133080000|2024-07-16 12:31:20|44993.3|44973.3|44993.3|44973.3|45000.1|44980.1|44992.6|44972.6|12
1721133090000|2024-07-16 12:31:30|44992.6|44972.6|45002.6|44982.6|45002.6|44982.6|44990.8|44970.8|8
1721133100000|2024-07-16 12:31:40|45004.3|44984.3|45017.6|44997.6|45017.6|44997.6|45004.3|44984.3|29
1721133110000|2024-07-16 12:31:50|45020.1|45000.1|45025.8|45005.8|45025.8|45005.8|45012.6|44992.6|23
1721133120000|2024-07-16 12:32:00|45024.3|45004.3|45012.6|44992.6|45025.8|45005.8|45012.6|44992.6|10
1721133130000|2024-07-16 12:32:10|45014.3|44994.3|45010.1|44990.1|45014.3|44994.3|45007.6|44987.6|2
1721133140000|2024-07-16 12:32:20|45009.3|44989.3|45012.6|44992.6|45012.6|44992.6|45009.3|44989.3|1
1721133150000|2024-07-16 12:32:30|45009.3|44989.3|45002.6|44982.6|45010.1|44990.1|44999.3|44979.3|9
1721133160000|2024-07-16 12:32:40|45005.1|44985.1|45002.6|44982.6|45005.1|44985.1|45002.6|44982.6|5
1721133170000|2024-07-16 12:32:50|45000.8|44980.8|44997.6|44977.6|45002.6|44982.6|44997.6|44977.6|4
1721133180000|2024-07-16 12:33:00|44995.8|44975.8|44992.6|44972.6|44999.3|44979.3|44992.6|44972.6|14
1721133190000|2024-07-16 12:33:10|44988.3|44968.3|44979.1|44959.1|44988.3|44968.3|44979.1|44959.1|10
1721133200000|2024-07-16 12:33:20|44980.8|44960.8|44979.1|44959.1|44980.8|44960.8|44979.1|44959.1|5
1721133210000|2024-07-16 12:33:30|44978.3|44958.3|44980.8|44960.8|44980.8|44960.8|44969.1|44949.1|10
1721133220000|2024-07-16 12:33:40|44981.6|44961.6|44990.1|44970.1|44990.1|44970.1|44980.8|44960.8|5
1721133230000|2024-07-16 12:33:50|44991.8|44971.8|45000.8|44980.8|45002.6|44982.6|44991.8|44971.8|12
1721133240000|2024-07-16 12:34:00|45009.3|44989.3|44992.6|44972.6|45011.1|44991.1|44992.6|44972.6|5
1721133250000|2024-07-16 12:34:10|44990.8|44970.8|44985.8|44965.8|44990.8|44970.8|44985.8|44965.8|9
1721133260000|2024-07-16 12:34:20|44984.3|44964.3|44985.8|44965.8|44985.8|44965.8|44982.6|44962.6|0
1721133270000|2024-07-16 12:34:30|44984.1|44964.1|44970.8|44950.8|44984.1|44964.1|44969.1|44949.1|13
1721133280000|2024-07-16 12:34:40|44969.1|44949.1|44964.1|44944.1|44969.1|44949.1|44964.1|44944.1|4
1721133290000|2024-07-16 12:34:50|44965.8|44945.8|44974.1|44954.1|44974.1|44954.1|44963.3|44943.3|12
1721133300000|2024-07-16 12:35:00|44974.8|44954.8|44949.1|44929.1|44975.5|44955.5|44949.1|44929.1|18
1721133310000|2024-07-16 12:35:10|44947.3|44927.3|44947.3|44927.3|44949.1|44929.1|44943|44923|10
1721133320000|2024-07-16 12:35:20|44948.8|44928.8|44945.5|44925.5|44948.8|44928.8|44945.5|44925.5|4
1721133330000|2024-07-16 12:35:30|44943.8|44923.8|44923.5|44903.5|44945.5|44925.5|44922.8|44902.8|26
1721133340000|2024-07-16 12:35:40|44925.3|44905.3|44930.3|44910.3|44930.3|44910.3|44925.3|44905.3|10
1721133350000|2024-07-16 12:35:50|44928.5|44908.5|44926.8|44906.8|44935.3|44915.3|44926.8|44906.8|9
1721133360000|2024-07-16 12:36:00|44926|44906|44920|44900|44926.8|44906.8|44920|44900|19
1721133370000|2024-07-16 12:36:10|44921.8|44901.8|44899.3|44879.3|44922.5|44902.5|44899.3|44879.3|59
1721133380000|2024-07-16 12:36:20|44897.5|44877.5|44895|44875|44901.5|44881.5|44893.2|44873.2|38
1721133390000|2024-07-16 12:36:30|44896.5|44876.5|44856.5|44836.5|44898.2|44878.2|44847.7|44827.7|167
1721133400000|2024-07-16 12:36:40|44857.2|44837.2|44851.5|44831.5|44863.2|44843.2|44846.5|44826.5|65
1721133410000|2024-07-16 12:36:50|44852.2|44832.2|44856.5|44836.5|44856.5|44836.5|44846.5|44826.5|52
1721133420000|2024-07-16 12:37:00|44854.7|44834.7|44824.7|44804.7|44854.7|44834.7|44823|44803|83
1721133430000|2024-07-16 12:37:10|44804.5|44784.5|44807|44787|44811.2|44791.2|44804.5|44784.5|100
1721133440000|2024-07-16 12:37:20|44807.7|44787.7|44716|44696|44809.5|44789.5|44716|44696|147
1721133450000|2024-07-16 12:37:30|44719.5|44699.5|44712|44692|44723.7|44703.7|44680.5|44660.5|161
1721133460000|2024-07-16 12:37:40|44713.7|44693.7|44665.5|44645.5|44713.7|44693.7|44663.7|44643.7|95
1721133470000|2024-07-16 12:37:50|44666.2|44646.2|44656|44636|44679.5|44659.5|44656|44636|62
1721133480000|2024-07-16 12:38:00|44651|44631|44646.2|44626.2|44672|44652|44645.2|44625.2|76
1721133490000|2024-07-16 12:38:10|44647.7|44627.7|44629.9|44609.9|44652.7|44632.7|44629.9|44609.9|88
1721133500000|2024-07-16 12:38:20|44628.5|44608.5|44626|44606|44636|44616|44621|44601|119
1721133510000|2024-07-16 12:38:30|44624.2|44604.2|44634.5|44614.5|44652|44632|44621|44601|58
1721133520000|2024-07-16 12:38:40|44632.7|44612.7|44634.2|44614.2|44636|44616|44619.2|44599.2|76
1721133530000|2024-07-16 12:38:50|44632.7|44612.7|44619.2|44599.2|44637.7|44617.7|44619.2|44599.2|35
1721133540000|2024-07-16 12:39:00|44617.7|44597.7|44599.2|44579.2|44619.2|44599.2|44589.2|44569.2|62
1721133550000|2024-07-16 12:39:10|44597.4|44577.4|44631.7|44611.7|44631.7|44611.7|44594.9|44574.9|47
1721133560000|2024-07-16 12:39:20|44636|44616|44632.4|44612.4|44642.4|44622.4|44619.9|44599.9|29
1721133570000|2024-07-16 12:39:30|44636.7|44616.7|44636.7|44616.7|44646|44626|44632.7|44612.7|55
1721133580000|2024-07-16 12:39:40|44636|44616|44615.7|44595.7|44636|44616|44615.7|44595.7|51
1721133590000|2024-07-16 12:39:50|44614.2|44594.2|44614.9|44594.9|44617.4|44597.4|44612.4|44592.4|11
1721133600000|2024-07-16 12:40:00|44609.2|44589.2|44609.2|44589.2|44617.4|44597.4|44607.4|44587.4|45
1721133610000|2024-07-16 12:40:10|44609.9|44589.9|44604.2|44584.2|44614.9|44594.9|44604.2|44584.2|48
1721133620000|2024-07-16 12:40:20|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44582.4|44562.4|87
1721133630000|2024-07-16 12:40:30|44599.2|44579.2|44617.4|44597.4|44617.4|44597.4|44599.2|44579.2|43
1721133640000|2024-07-16 12:40:40|44619.2|44599.2|44636|44616|44639.2|44619.2|44612.7|44592.7|30
1721133650000|2024-07-16 12:40:50|44634.2|44614.2|44661|44641|44661|44641|44631|44611|35
1721133660000|2024-07-16 12:41:00|44662.7|44642.7|44663|44643|44665.5|44645.5|44657.7|44637.7|53
1721133670000|2024-07-16 12:41:10|44664.7|44644.7|44669.7|44649.7|44669.7|44649.7|44664.7|44644.7|62
1721133680000|2024-07-16 12:41:20|44672.2|44652.2|44671.2|44651.2|44684|44664|44669.5|44649.5|35
1721133690000|2024-07-16 12:41:30|44669.5|44649.5|44639.5|44619.5|44669.5|44649.5|44639.5|44619.5|79
1721133700000|2024-07-16 12:41:40|44641|44621|44649.5|44629.5|44649.5|44629.5|44634.5|44614.5|21
1721133710000|2024-07-16 12:41:50|44648.7|44628.7|44658|44638|44658|44638|44642|44622|13
1721133720000|2024-07-16 12:42:00|44659.5|44639.5|44644.7|44624.7|44663|44643|44642|44622|46
1721133730000|2024-07-16 12:42:10|44645.5|44625.5|44660.7|44640.7|44662.5|44642.5|44636.2|44616.2|74
1721133740000|2024-07-16 12:42:20|44662.5|44642.5|44666.2|44646.2|44669.7|44649.7|44662.5|44642.5|25
1721133750000|2024-07-16 12:42:30|44663|44643|44658|44638|44663|44643|44654.5|44634.5|13
1721133760000|2024-07-16 12:42:40|44659.7|44639.7|44665.5|44645.5|44665.5|44645.5|44659.7|44639.7|14
1721133770000|2024-07-16 12:42:50|44664.7|44644.7|44663|44643|44664.7|44644.7|44653.7|44633.7|12
1721133780000|2024-07-16 12:43:00|44664.7|44644.7|44676.5|44656.5|44680.5|44660.5|44664.7|44644.7|27
1721133790000|2024-07-16 12:43:10|44678|44658|44689.7|44669.7|44693|44673|44678|44658|15
1721133800000|2024-07-16 12:43:20|44688|44668|44704.7|44684.7|44705.5|44685.5|44688|44668|31
1721133810000|2024-07-16 12:43:30|44703|44683|44701.5|44681.5|44704.7|44684.7|44701.5|44681.5|14
1721133820000|2024-07-16 12:43:40|44699.7|44679.7|44686.5|44666.5|44699.7|44679.7|44686.5|44666.5|24
1721133830000|2024-07-16 12:43:50|44688|44668|44678|44658|44688|44668|44675.5|44655.5|26
1721133840000|2024-07-16 12:44:00|44674.7|44654.7|44678|44658|44681.5|44661.5|44674|44654|13
1721133850000|2024-07-16 12:44:10|44675.5|44655.5|44669|44649|44676.5|44656.5|44669|44649|18
1721133860000|2024-07-16 12:44:20|44669.7|44649.7|44663|44643|44669.7|44649.7|44663|44643|13
1721133870000|2024-07-16 12:44:30|44661.2|44641.2|44666.2|44646.2|44669.7|44649.7|44656.2|44636.2|24
1721133880000|2024-07-16 12:44:40|44663.7|44643.7|44668|44648|44668.7|44648.7|44663.7|44643.7|16
1721133890000|2024-07-16 12:44:50|44670.5|44650.5|44656.2|44636.2|44670.5|44650.5|44654.7|44634.7|20
1721133900000|2024-07-16 12:45:00|44654.7|44634.7|44648|44628|44655.5|44635.5|44648|44628|17
1721133910000|2024-07-16 12:45:10|44649.7|44629.7|44643|44623|44651.2|44631.2|44643|44623|9
1721133920000|2024-07-16 12:45:20|44641.2|44621.2|44628|44608|44641.2|44621.2|44628|44608|60
1721133930000|2024-07-16 12:45:30|44629.5|44609.5|44611.7|44591.7|44629.5|44609.5|44611.7|44591.7|67
1721133940000|2024-07-16 12:45:40|44610|44590|44601|44581|44610|44590|44598.5|44578.5|93
1721133950000|2024-07-16 12:45:50|44603.5|44583.5|44614.2|44594.2|44616|44596|44599.2|44579.2|20
1721133960000|2024-07-16 12:46:00|44616|44596|44626|44606|44626|44606|44614.2|44594.2|10
1721133970000|2024-07-16 12:46:10|44626.7|44606.7|44631|44611|44631.7|44611.7|44622.5|44602.5|26
1721133980000|2024-07-16 12:46:20|44631.7|44611.7|44638.5|44618.5|44638.5|44618.5|44631.7|44611.7|13
1721133990000|2024-07-16 12:46:30|44639.2|44619.2|44634.2|44614.2|44648.5|44628.5|44634.2|44614.2|24
1721134000000|2024-07-16 12:46:40|44636|44616|44644.5|44624.5|44644.5|44624.5|44636|44616|24
1721134010000|2024-07-16 12:46:50|44649.5|44629.5|44653.5|44633.5|44656|44636|44649.5|44629.5|42
1721134020000|2024-07-16 12:47:00|44651|44631|44632.7|44612.7|44651|44631|44631|44611|31
1721134030000|2024-07-16 12:47:10|44635.2|44615.2|44669.2|44649.2|44669.2|44649.2|44635.2|44615.2|49
1721134040000|2024-07-16 12:47:20|44671|44651|44677|44657|44677|44657|44670.2|44650.2|25
1721134050000|2024-07-16 12:47:30|44678.7|44658.7|44674.5|44654.5|44679.5|44659.5|44674.5|44654.5|16
1721134060000|2024-07-16 12:47:40|44673.7|44653.7|44664.5|44644.5|44673.7|44653.7|44664.5|44644.5|13
1721134070000|2024-07-16 12:47:50|44669.5|44649.5|44676.2|44656.2|44676.2|44656.2|44669.5|44649.5|17
1721134080000|2024-07-16 12:48:00|44675.5|44655.5|44686.2|44666.2|44689.5|44669.5|44675.5|44655.5|39
1721134090000|2024-07-16 12:48:10|44689.5|44669.5|44683.7|44663.7|44689.5|44669.5|44683.7|44663.7|7
1721134100000|2024-07-16 12:48:20|44684.5|44664.5|44671.2|44651.2|44684.5|44664.5|44667.7|44647.7|17
1721134110000|2024-07-16 12:48:30|44673|44653|44674.5|44654.5|44674.5|44654.5|44673|44653|2
1721134120000|2024-07-16 12:48:40|44673|44653|44677.7|44657.7|44677.7|44657.7|44673|44653|15
1721134130000|2024-07-16 12:48:50|44681.2|44661.2|44683|44663|44686.2|44666.2|44681.2|44661.2|14
1721134140000|2024-07-16 12:49:00|44681.2|44661.2|44673|44653|44681.2|44661.2|44673|44653|6
1721134150000|2024-07-16 12:49:10|44676.2|44656.2|44679.5|44659.5|44679.5|44659.5|44673|44653|5
1721134160000|2024-07-16 12:49:20|44681.2|44661.2|44683|44663|44684.7|44664.7|44681.2|44661.2|10
1721134170000|2024-07-16 12:49:30|44684.7|44664.7|44688|44668|44688|44668|44684.7|44664.7|5
1721134180000|2024-07-16 12:49:40|44689.5|44669.5|44691.2|44671.2|44692.7|44672.7|44689.5|44669.5|38
1721134190000|2024-07-16 12:49:50|44689.5|44669.5|44677.7|44657.7|44689.5|44669.5|44677.7|44657.7|27
1721134200000|2024-07-16 12:50:00|44676.2|44656.2|44671.2|44651.2|44676.2|44656.2|44664.5|44644.5|31
1721134210000|2024-07-16 12:50:10|44669.5|44649.5|44670.2|44650.2|44671|44651|44667.7|44647.7|9
1721134220000|2024-07-16 12:50:20|44673.7|44653.7|44671|44651|44674.5|44654.5|44669.5|44649.5|14
1721134230000|2024-07-16 12:50:30|44672.7|44652.7|44660.2|44640.2|44672.7|44652.7|44660.2|44640.2|15
1721134240000|2024-07-16 12:50:40|44659.5|44639.5|44656|44636|44667.7|44647.7|44656|44636|54
1721134250000|2024-07-16 12:50:50|44651|44631|44650.2|44630.2|44654.5|44634.5|44647.7|44627.7|24
1721134260000|2024-07-16 12:51:00|44651|44631|44647.7|44627.7|44651|44631|44636|44616|38
1721134270000|2024-07-16 12:51:10|44646.7|44626.7|44641|44621|44646.7|44626.7|44641|44621|2
1721134280000|2024-07-16 12:51:20|44638.5|44618.5|44641|44621|44646|44626|44638.5|44618.5|108
1721134290000|2024-07-16 12:51:30|44639.2|44619.2|44639.2|44619.2|44640|44620|44636.7|44616.7|11
1721134300000|2024-07-16 12:51:40|44637.5|44617.5|44631|44611|44640|44620|44631|44611|4
1721134310000|2024-07-16 12:51:50|44632.7|44612.7|44623.5|44603.5|44634.2|44614.2|44623.5|44603.5|15
1721134320000|2024-07-16 12:52:00|44620|44600|44631.7|44611.7|44634.2|44614.2|44619.2|44599.2|25
1721134330000|2024-07-16 12:52:10|44632.5|44612.5|44627.7|44607.7|44632.5|44612.5|44626|44606|8
1721134340000|2024-07-16 12:52:20|44630.2|44610.2|44621|44601|44631|44611|44621|44601|12
1721134350000|2024-07-16 12:52:30|44619.2|44599.2|44631|44611|44631|44611|44619.2|44599.2|32
1721134360000|2024-07-16 12:52:40|44632.5|44612.5|44632.5|44612.5|44634.2|44614.2|44627.5|44607.5|20
1721134370000|2024-07-16 12:52:50|44634.2|44614.2|44638.9|44618.9|44638.9|44618.9|44634.2|44614.2|7
1721134380000|2024-07-16 12:53:00|44640.7|44620.7|44642.5|44622.5|44642.5|44622.5|44637.5|44617.5|18
1721134390000|2024-07-16 12:53:10|44641|44621|44644.2|44624.2|44644.2|44624.2|44639.2|44619.2|12
1721134400000|2024-07-16 12:53:20|44645|44625|44632.5|44612.5|44646.7|44626.7|44632.5|44612.5|27
1721134410000|2024-07-16 12:53:30|44631.7|44611.7|44626|44606|44631.7|44611.7|44626|44606|7
1721134420000|2024-07-16 12:53:40|44626.7|44606.7|44626|44606|44626.7|44606.7|44623.5|44603.5|12
1721134430000|2024-07-16 12:53:50|44626.7|44606.7|44625.7|44605.7|44630.7|44610.7|44623.9|44603.9|292
1721134440000|2024-07-16 12:54:00|44623.9|44603.9|44618.9|44598.9|44623.9|44603.9|44613.9|44593.9|29
1721134450000|2024-07-16 12:54:10|44620.7|44600.7|44623.9|44603.9|44623.9|44603.9|44615.7|44595.7|11
1721134460000|2024-07-16 12:54:20|44625.7|44605.7|44630|44610|44630|44610|44623.2|44603.2|15
1721134470000|2024-07-16 12:54:30|44630.7|44610.7|44623.9|44603.9|44630.7|44610.7|44623.9|44603.9|12
1721134480000|2024-07-16 12:54:40|44620.7|44600.7|44620.7|44600.7|44623.9|44603.9|44617.5|44597.5|37
1721134490000|2024-07-16 12:54:50|44618.9|44598.9|44623.2|44603.2|44623.2|44603.2|44618.9|44598.9|10
1721134500000|2024-07-16 12:55:00|44625|44605|44624.2|44604.2|44625.7|44605.7|44623.2|44603.2|22
1721134510000|2024-07-16 12:55:10|44622.5|44602.5|44607.5|44587.5|44624.2|44604.2|44605.7|44585.7|27
1721134520000|2024-07-16 12:55:20|44606|44586|44607.5|44587.5|44607.5|44587.5|44606|44586|15
1721134530000|2024-07-16 12:55:30|44605.7|44585.7|44605|44585|44608.2|44588.2|44603.9|44583.9|6
1721134540000|2024-07-16 12:55:40|44605.7|44585.7|44602.5|44582.5|44605.7|44585.7|44602.5|44582.5|3
1721134550000|2024-07-16 12:55:50|44603.9|44583.9|44607.5|44587.5|44607.5|44587.5|44603.9|44583.9|10
1721134560000|2024-07-16 12:56:00|44612.5|44592.5|44613.2|44593.2|44616.4|44596.4|44611.4|44591.4|19
1721134570000|2024-07-16 12:56:10|44611.4|44591.4|44618.9|44598.9|44618.9|44598.9|44608.2|44588.2|21
1721134580000|2024-07-16 12:56:20|44618.2|44598.2|44616.4|44596.4|44618.9|44598.9|44615.7|44595.7|3
1721134590000|2024-07-16 12:56:30|44613.9|44593.9|44618.9|44598.9|44618.9|44598.9|44613.9|44593.9|5
1721134600000|2024-07-16 12:56:40|44617.2|44597.2|44615.7|44595.7|44617.2|44597.2|44615.7|44595.7|5
1721134610000|2024-07-16 12:56:50|44613.9|44593.9|44611.4|44591.4|44613.9|44593.9|44610.7|44590.7|8
1721134620000|2024-07-16 12:57:00|44613.2|44593.2|44616.4|44596.4|44618.9|44598.9|44610.7|44590.7|14
1721134630000|2024-07-16 12:57:10|44615.7|44595.7|44610.7|44590.7|44615.7|44595.7|44608.9|44588.9|4
1721134640000|2024-07-16 12:57:20|44611.4|44591.4|44613.9|44593.9|44613.9|44593.9|44608.9|44588.9|9
1721134650000|2024-07-16 12:57:30|44612.2|44592.2|44616.4|44596.4|44616.4|44596.4|44610.7|44590.7|8
1721134660000|2024-07-16 12:57:40|44620|44600|44653.2|44633.2|44653.2|44633.2|44620|44600|45
1721134670000|2024-07-16 12:57:50|44654.2|44634.2|44667.5|44647.5|44667.5|44647.5|44654.2|44634.2|63
1721134680000|2024-07-16 12:58:00|44668.2|44648.2|44647.5|44627.5|44670|44650|44645.7|44625.7|75
1721134690000|2024-07-16 12:58:10|44648.2|44628.2|44656.4|44636.4|44656.4|44636.4|44648.2|44628.2|13
1721134700000|2024-07-16 12:58:20|44658.2|44638.2|44662.5|44642.5|44662.5|44642.5|44658.2|44638.2|10
1721134710000|2024-07-16 12:58:30|44664.2|44644.2|44662.5|44642.5|44664.2|44644.2|44662.5|44642.5|5
1721134720000|2024-07-16 12:58:40|44660.7|44640.7|44658.9|44638.9|44660.7|44640.7|44658.9|44638.9|6
1721134730000|2024-07-16 12:58:50|44657.2|44637.2|44658.9|44638.9|44658.9|44638.9|44655.7|44635.7|5
1721134740000|2024-07-16 12:59:00|44660.7|44640.7|44680.7|44660.7|44681|44661|44655.7|44635.7|61
1721134750000|2024-07-16 12:59:10|44682.5|44662.5|44666|44646|44682.5|44662.5|44666|44646|36
1721134760000|2024-07-16 12:59:20|44666.7|44646.7|44668.2|44648.2|44668.2|44648.2|44658.9|44638.9|17
1721134770000|2024-07-16 12:59:30|44667.5|44647.5|44662.5|44642.5|44667.5|44647.5|44657.5|44637.5|25
1721134780000|2024-07-16 12:59:40|44658.9|44638.9|44663.9|44643.9|44665.7|44645.7|44658.9|44638.9|6
1721134790000|2024-07-16 12:59:50|44665.7|44645.7|44668.9|44648.9|44672.5|44652.5|44665.7|44645.7|24
1721134800000|2024-07-16 13:00:00|44667.5|44647.5|44642.5|44622.5|44684.2|44664.2|44642.5|44622.5|153
1721134810000|2024-07-16 13:00:10|44641.7|44621.7|44640.7|44620.7|44645|44625|44633.9|44613.9|37
1721134820000|2024-07-16 13:00:20|44642.5|44622.5|44653.9|44633.9|44653.9|44633.9|44631.4|44611.4|95
1721134830000|2024-07-16 13:00:30|44651.4|44631.4|44645.4|44625.4|44656.4|44636.4|44644.7|44624.7|39
1721134840000|2024-07-16 13:00:40|44643.7|44623.7|44642.9|44622.9|44647.9|44627.9|44638.7|44618.7|62
1721134850000|2024-07-16 13:00:50|44640.4|44620.4|44637.9|44617.9|44645.4|44625.4|44637.9|44617.9|16
1721134860000|2024-07-16 13:01:00|44635.4|44615.4|44625.4|44605.4|44635.4|44615.4|44625.4|44605.4|42
1721134870000|2024-07-16 13:01:10|44623.7|44603.7|44630.4|44610.4|44632.9|44612.9|44615.4|44595.4|69
1721134880000|2024-07-16 13:01:20|44627.9|44607.9|44622.9|44602.9|44629.7|44609.7|44617.9|44597.9|66
1721134890000|2024-07-16 13:01:30|44624.7|44604.7|44608.7|44588.7|44634.7|44614.7|44608.7|44588.7|59
1721134900000|2024-07-16 13:01:40|44611.2|44591.2|44602.9|44582.9|44611.2|44591.2|44598.7|44578.7|67
1721134910000|2024-07-16 13:01:50|44600.4|44580.4|44597.9|44577.9|44602.9|44582.9|44597.9|44577.9|30
1721134920000|2024-07-16 13:02:00|44597.2|44577.2|44584.7|44564.7|44597.2|44577.2|44577.9|44557.9|118
1721134930000|2024-07-16 13:02:10|44582.9|44562.9|44584.7|44564.7|44587.2|44567.2|44577.2|44557.2|76
1721134940000|2024-07-16 13:02:20|44586.4|44566.4|44581.4|44561.4|44590.7|44570.7|44580.7|44560.7|31
1721134950000|2024-07-16 13:02:30|44582.2|44562.2|44554.7|44534.7|44582.2|44562.2|44554.7|44534.7|42
1721134960000|2024-07-16 13:02:40|44552.9|44532.9|44557.2|44537.2|44562.9|44542.9|44552.2|44532.2|30
1721134970000|2024-07-16 13:02:50|44556.4|44536.4|44540.4|44520.4|44556.4|44536.4|44537.9|44517.9|45
1721134980000|2024-07-16 13:03:00|44541.2|44521.2|44519.4|44499.4|44542.9|44522.9|44516.9|44496.9|88
1721134990000|2024-07-16 13:03:10|44518.7|44498.7|44521.2|44501.2|44521.9|44501.9|44515.2|44495.2|30
1721135000000|2024-07-16 13:03:20|44523.7|44503.7|44531.9|44511.9|44531.9|44511.9|44521.9|44501.9|51
1721135010000|2024-07-16 13:03:30|44530.2|44510.2|44541.9|44521.9|44544.4|44524.4|44529.4|44509.4|34
1721135020000|2024-07-16 13:03:40|44540.2|44520.2|44548.7|44528.7|44548.7|44528.7|44539.4|44519.4|27
1721135030000|2024-07-16 13:03:50|44551.2|44531.2|44554.4|44534.4|44554.4|44534.4|44541.9|44521.9|17
1721135040000|2024-07-16 13:04:00|44551.9|44531.9|44555.2|44535.2|44559.4|44539.4|44550.2|44530.2|25
1721135050000|2024-07-16 13:04:10|44556.2|44536.2|44561.9|44541.9|44561.9|44541.9|44554.4|44534.4|14
1721135060000|2024-07-16 13:04:20|44559.4|44539.4|44556.9|44536.9|44559.4|44539.4|44556.2|44536.2|22
1721135070000|2024-07-16 13:04:30|44554.4|44534.4|44564.4|44544.4|44564.4|44544.4|44554.4|44534.4|17
1721135080000|2024-07-16 13:04:40|44566.2|44546.2|44576.2|44556.2|44576.2|44556.2|44564.4|44544.4|19
1721135090000|2024-07-16 13:04:50|44576.9|44556.9|44564.4|44544.4|44576.9|44556.9|44562.7|44542.7|28
1721135100000|2024-07-16 13:05:00|44563.7|44543.7|44574.4|44554.4|44574.4|44554.4|44561.9|44541.9|18
1721135110000|2024-07-16 13:05:10|44571.9|44551.9|44581.9|44561.9|44583.7|44563.7|44571.9|44551.9|12
1721135120000|2024-07-16 13:05:20|44584.4|44564.4|44556.9|44536.9|44584.4|44564.4|44556.9|44536.9|9
1721135130000|2024-07-16 13:05:30|44553.7|44533.7|44569.4|44549.4|44569.4|44549.4|44551.2|44531.2|30
1721135140000|2024-07-16 13:05:40|44568.7|44548.7|44581.2|44561.2|44581.9|44561.9|44566.9|44546.9|29
1721135150000|2024-07-16 13:05:50|44579.4|44559.4|44604.4|44584.4|44604.4|44584.4|44579.4|44559.4|16
1721135160000|2024-07-16 13:06:00|44606.9|44586.9|44598.7|44578.7|44610.2|44590.2|44596.2|44576.2|29
1721135170000|2024-07-16 13:06:10|44596.9|44576.9|44598.7|44578.7|44601.2|44581.2|44596.2|44576.2|6
1721135180000|2024-07-16 13:06:20|44601.2|44581.2|44600.4|44580.4|44603.7|44583.7|44597.9|44577.9|32
1721135190000|2024-07-16 13:06:30|44601.2|44581.2|44601.2|44581.2|44604.4|44584.4|44599.4|44579.4|22
1721135200000|2024-07-16 13:06:40|44603.7|44583.7|44607.7|44587.7|44607.7|44587.7|44601.9|44581.9|4
1721135210000|2024-07-16 13:06:50|44605.2|44585.2|44606.9|44586.9|44609.4|44589.4|44604.4|44584.4|3
1721135220000|2024-07-16 13:07:00|44606.2|44586.2|44588.7|44568.7|44606.2|44586.2|44586.2|44566.2|27
1721135230000|2024-07-16 13:07:10|44589.4|44569.4|44601.9|44581.9|44601.9|44581.9|44586.2|44566.2|13
1721135240000|2024-07-16 13:07:20|44603.7|44583.7|44611.9|44591.9|44611.9|44591.9|44603.7|44583.7|9
1721135250000|2024-07-16 13:07:30|44609.4|44589.4|44609.4|44589.4|44611.9|44591.9|44608.7|44588.7|10
1721135260000|2024-07-16 13:07:40|44606.9|44586.9|44609.4|44589.4|44609.4|44589.4|44606.9|44586.9|3
1721135270000|2024-07-16 13:07:50|44611.2|44591.2|44601.9|44581.9|44611.2|44591.2|44601.9|44581.9|23
1721135280000|2024-07-16 13:08:00|44604.4|44584.4|44636.2|44616.2|44636.2|44616.2|44604.4|44584.4|15
1721135290000|2024-07-16 13:08:10|44633.7|44613.7|44634.4|44614.4|44636.2|44616.2|44632.9|44612.9|16
1721135300000|2024-07-16 13:08:20|44635.2|44615.2|44621.9|44601.9|44635.2|44615.2|44621.9|44601.9|16
1721135310000|2024-07-16 13:08:30|44621.2|44601.2|44632.9|44612.9|44632.9|44612.9|44616.9|44596.9|59
1721135320000|2024-07-16 13:08:40|44628.7|44608.7|44606.9|44586.9|44628.7|44608.7|44606.9|44586.9|21
1721135330000|2024-07-16 13:08:50|44605.2|44585.2|44601.9|44581.9|44605.2|44585.2|44599.4|44579.4|11
1721135340000|2024-07-16 13:09:00|44600.2|44580.2|44599.4|44579.4|44603.7|44583.7|44599.4|44579.4|2
1721135350000|2024-07-16 13:09:10|44601.2|44581.2|44599.4|44579.4|44601.9|44581.9|44596.9|44576.9|9
1721135360000|2024-07-16 13:09:20|||||||||3
1721135370000|2024-07-16 13:09:30|44601.9|44581.9|44608.7|44588.7|44609.4|44589.4|44601.9|44581.9|7
1721135380000|2024-07-16 13:09:40|44609.4|44589.4|44612.9|44592.9|44612.9|44592.9|44608.7|44588.7|14
1721135390000|2024-07-16 13:09:50|44613.7|44593.7|44630.4|44610.4|44630.4|44610.4|44613.7|44593.7|15
1721135400000|2024-07-16 13:10:00|44632.2|44612.2|44621.2|44601.2|44642.2|44622.2|44621.2|44601.2|30
1721135410000|2024-07-16 13:10:10|44619.4|44599.4|44620.2|44600.2|44623.7|44603.7|44616.9|44596.9|24
1721135420000|2024-07-16 13:10:20|44619.4|44599.4|44632.7|44612.7|44632.7|44612.7|44619.4|44599.4|13
1721135430000|2024-07-16 13:10:30|44636.9|44616.9|44640.2|44620.2|44643.7|44623.7|44636.9|44616.9|11
1721135440000|2024-07-16 13:10:40|44639.4|44619.4|44625.7|44605.7|44639.4|44619.4|44621.7|44601.7|17
1721135450000|2024-07-16 13:10:50|44624.9|44604.9|44642.4|44622.4|44643.2|44623.2|44624.9|44604.9|51
1721135460000|2024-07-16 13:11:00|44647.4|44627.4|44647.4|44627.4|44649.2|44629.2|44644.9|44624.9|25
1721135470000|2024-07-16 13:11:10|44649.2|44629.2|44650.7|44630.7|44652.4|44632.4|44647.4|44627.4|9
1721135480000|2024-07-16 13:11:20|44649.2|44629.2|44647.4|44627.4|44649.9|44629.9|44644.9|44624.9|9
1721135490000|2024-07-16 13:11:30|44644.9|44624.9|44642.4|44622.4|44646.7|44626.7|44642.4|44622.4|8
1721135500000|2024-07-16 13:11:40|44641.7|44621.7|44644.2|44624.2|44644.2|44624.2|44641.7|44621.7|12
1721135510000|2024-07-16 13:11:50|44643.4|44623.4|44637.4|44617.4|44643.4|44623.4|44637.4|44617.4|6
1721135520000|2024-07-16 13:12:00|44640.9|44620.9|44619.2|44599.2|44640.9|44620.9|44619.2|44599.2|18
1721135530000|2024-07-16 13:12:10|44617.4|44597.4|44604.2|44584.2|44617.4|44597.4|44604.2|44584.2|8
1721135540000|2024-07-16 13:12:20|44600.7|44580.7|44583.4|44563.4|44601.7|44581.7|44583.4|44563.4|28
1721135550000|2024-07-16 13:12:30|44584.9|44564.9|44586.7|44566.7|44586.7|44566.7|44577.4|44557.4|20
1721135560000|2024-07-16 13:12:40|44584.9|44564.9|44583.4|44563.4|44586.7|44566.7|44583.4|44563.4|7
1721135570000|2024-07-16 13:12:50|44585.2|44565.2|44600.2|44580.2|44603.4|44583.4|44585.2|44565.2|9
1721135580000|2024-07-16 13:13:00|44595.9|44575.9|44593.4|44573.4|44595.9|44575.9|44591.7|44571.7|10
1721135590000|2024-07-16 13:13:10|44594.2|44574.2|44588.4|44568.4|44597.7|44577.7|44588.4|44568.4|14
1721135600000|2024-07-16 13:13:20|44590.2|44570.2|44599.4|44579.4|44599.4|44579.4|44590.2|44570.2|16
1721135610000|2024-07-16 13:13:30|44602.9|44582.9|44626.9|44606.9|44626.9|44606.9|44602.9|44582.9|9
1721135620000|2024-07-16 13:13:40|44631.2|44611.2|44637.7|44617.7|44641.2|44621.2|44631.2|44611.2|15
1721135630000|2024-07-16 13:13:50|44636.9|44616.9|44626.9|44606.9|44636.9|44616.9|44626.9|44606.9|11
1721135640000|2024-07-16 13:14:00|44624.4|44604.4|44617.7|44597.7|44624.4|44604.4|44613.7|44593.7|23
1721135650000|2024-07-16 13:14:10|44619.4|44599.4|44616.9|44596.9|44620.2|44600.2|44612.7|44592.7|3
1721135660000|2024-07-16 13:14:20|44617.7|44597.7|44613.4|44593.4|44619.4|44599.4|44613.4|44593.4|4
1721135670000|2024-07-16 13:14:30|44610.9|44590.9|44613.4|44593.4|44617.7|44597.7|44610.9|44590.9|8
1721135680000|2024-07-16 13:14:40|44616.9|44596.9|44616.9|44596.9|44618.7|44598.7|44616.9|44596.9|1
1721135690000|2024-07-16 13:14:50|44619.4|44599.4|44616.9|44596.9|44620.2|44600.2|44616.9|44596.9|6
1721135700000|2024-07-16 13:15:00|44611.9|44591.9|44600.2|44580.2|44611.9|44591.9|44583.4|44563.4|41
1721135710000|2024-07-16 13:15:10|44598.4|44578.4|44590.9|44570.9|44600.2|44580.2|44590.9|44570.9|10
1721135720000|2024-07-16 13:15:20|44587.4|44567.4|44600.9|44580.9|44600.9|44580.9|44585.9|44565.9|11
1721135730000|2024-07-16 13:15:30|44598.4|44578.4|44608.4|44588.4|44611.9|44591.9|44598.4|44578.4|2
1721135740000|2024-07-16 13:15:40|44605.9|44585.9|44607.7|44587.7|44607.7|44587.7|44603.7|44583.7|7
1721135750000|2024-07-16 13:15:50|44609.4|44589.4|44626.2|44606.2|44626.2|44606.2|44609.4|44589.4|4
1721135760000|2024-07-16 13:16:00|44626.9|44606.9|44626.2|44606.2|44628.7|44608.7|44624.4|44604.4|5
1721135770000|2024-07-16 13:16:10|44624.4|44604.4|44622.7|44602.7|44640.4|44620.4|44622.7|44602.7|22
1721135780000|2024-07-16 13:16:20|44620.9|44600.9|44606.9|44586.9|44622.7|44602.7|44606.9|44586.9|37
1721135790000|2024-07-16 13:16:30|44606.2|44586.2|44599.4|44579.4|44606.2|44586.2|44599.4|44579.4|14
1721135800000|2024-07-16 13:16:40|44601.9|44581.9|44609.4|44589.4|44609.4|44589.4|44601.9|44581.9|7
1721135810000|2024-07-16 13:16:50|44607.7|44587.7|44604.4|44584.4|44607.7|44587.7|44601.9|44581.9|7
1721135820000|2024-07-16 13:17:00|44606.2|44586.2|44621.9|44601.9|44621.9|44601.9|44606.2|44586.2|2
1721135830000|2024-07-16 13:17:10|44625.4|44605.4|44633.7|44613.7|44638.7|44618.7|44625.4|44605.4|11
1721135840000|2024-07-16 13:17:20|44632.2|44612.2|44634|44614|44634|44614|44632.2|44612.2|5
1721135850000|2024-07-16 13:17:30|44635.4|44615.4|44627.2|44607.2|44637.2|44617.2|44622.2|44602.2|9
1721135860000|2024-07-16 13:17:40|44625.4|44605.4|44625.4|44605.4|44627.2|44607.2|44625.4|44605.4|2
1721135870000|2024-07-16 13:17:50|44624.7|44604.7|44622.2|44602.2|44626.5|44606.5|44622.2|44602.2|5
1721135880000|2024-07-16 13:18:00|44621.5|44601.5|44627.2|44607.2|44629|44609|44620.4|44600.4|8
1721135890000|2024-07-16 13:18:10|44629|44609|44630.4|44610.4|44637.5|44617.5|44627.2|44607.2|9
1721135900000|2024-07-16 13:18:20|44629.7|44609.7|44637.2|44617.2|44637.2|44617.2|44629.7|44609.7|2
1721135910000|2024-07-16 13:18:30|44635.4|44615.4|44632.2|44612.2|44635.4|44615.4|44630.4|44610.4|1
1721135920000|2024-07-16 13:18:40|44630.4|44610.4|44636.7|44616.7|44636.7|44616.7|44627.9|44607.9|9
1721135930000|2024-07-16 13:18:50|44637.5|44617.5|44635.7|44615.7|44640|44620|44635.7|44615.7|6
1721135940000|2024-07-16 13:19:00|44635|44615|44628.2|44608.2|44635.7|44615.7|44627.5|44607.5|16
1721135950000|2024-07-16 13:19:10|44627.5|44607.5|44625.7|44605.7|44627.5|44607.5|44625.7|44605.7|2
1721135960000|2024-07-16 13:19:20|44625|44605|44622.5|44602.5|44625.7|44605.7|44622.5|44602.5|2
1721135970000|2024-07-16 13:19:30|44620.7|44600.7|44610.7|44590.7|44620.7|44600.7|44610.7|44590.7|10
1721135980000|2024-07-16 13:19:40|44609|44589|44599.7|44579.7|44609|44589|44599.7|44579.7|16
1721135990000|2024-07-16 13:19:50|44602.2|44582.2|44589.4|44569.4|44602.2|44582.2|44589.4|44569.4|10
1721136000000|2024-07-16 13:20:00|44587.7|44567.7|44591.9|44571.9|44591.9|44571.9|44586.9|44566.9|9
1721136010000|2024-07-16 13:20:10|44593.7|44573.7|44591.9|44571.9|44595.2|44575.2|44591.9|44571.9|14
1721136020000|2024-07-16 13:20:20|44590.2|44570.2|44569.4|44549.4|44590.2|44570.2|44569.4|44549.4|34
1721136030000|2024-07-16 13:20:30|44571.2|44551.2|44571.9|44551.9|44571.9|44551.9|44567.7|44547.7|18
1721136040000|2024-07-16 13:20:40|44574.4|44554.4|44571.9|44551.9|44574.4|44554.4|44571.9|44551.9|11
1721136050000|2024-07-16 13:20:50|44566.9|44546.9|44561.9|44541.9|44569.4|44549.4|44561.9|44541.9|19
1721136060000|2024-07-16 13:21:00|44563.7|44543.7|44553.4|44533.4|44568.7|44548.7|44553.4|44533.4|32
1721136070000|2024-07-16 13:21:10|44551.9|44531.9|44559.4|44539.4|44559.4|44539.4|44551.9|44531.9|63
1721136080000|2024-07-16 13:21:20|44558.7|44538.7|44556.9|44536.9|44558.7|44538.7|44556.9|44536.9|6
1721136090000|2024-07-16 13:21:30|44558.7|44538.7|44560.2|44540.2|44560.2|44540.2|44558.4|44538.4|12
1721136100000|2024-07-16 13:21:40|44558.4|44538.4|44562.7|44542.7|44562.7|44542.7|44558.4|44538.4|12
1721136110000|2024-07-16 13:21:50|44560.2|44540.2|44565.2|44545.2|44568.4|44548.4|44560.2|44540.2|15
1721136120000|2024-07-16 13:22:00|44566.9|44546.9|44570.2|44550.2|44571.9|44551.9|44566.9|44546.9|6
1721136130000|2024-07-16 13:22:10|44570.9|44550.9|44581.9|44561.9|44581.9|44561.9|44570.9|44550.9|12
1721136140000|2024-07-16 13:22:20|44580.2|44560.2|44582.7|44562.7|44582.7|44562.7|44577.7|44557.7|4
1721136150000|2024-07-16 13:22:30|44584.4|44564.4|44610.4|44590.4|44610.4|44590.4|44584.4|44564.4|40
1721136160000|2024-07-16 13:22:40|44611.2|44591.2|44615.4|44595.4|44615.4|44595.4|44610.4|44590.4|7
1721136170000|2024-07-16 13:22:50|44613.7|44593.7|44611.9|44591.9|44613.7|44593.7|44611.9|44591.9|4
1721136180000|2024-07-16 13:23:00|44613.7|44593.7|44615.2|44595.2|44620.2|44600.2|44613.7|44593.7|13
1721136190000|2024-07-16 13:23:10|44616.9|44596.9|44613.7|44593.7|44616.9|44596.9|44610.4|44590.4|7
1721136200000|2024-07-16 13:23:20|44611.9|44591.9|44610.4|44590.4|44613.7|44593.7|44610.4|44590.4|8
1721136210000|2024-07-16 13:23:30|44609.7|44589.7|44604.4|44584.4|44610.4|44590.4|44604.4|44584.4|31
1721136220000|2024-07-16 13:23:40|44601.9|44581.9|44573.4|44553.4|44601.9|44581.9|44570.9|44550.9|27
1721136230000|2024-07-16 13:23:50|44571.7|44551.7|44555.9|44535.9|44571.7|44551.7|44555.9|44535.9|27
1721136240000|2024-07-16 13:24:00|44551.7|44531.7|44530.9|44510.9|44553.4|44533.4|44530.9|44510.9|21
1721136250000|2024-07-16 13:24:10|44530.2|44510.2|44505.9|44485.9|44530.2|44510.2|44504.2|44484.2|83
1721136260000|2024-07-16 13:24:20|44510.2|44490.2|44518.4|44498.4|44518.4|44498.4|44510.2|44490.2|38
1721136270000|2024-07-16 13:24:30|44515.9|44495.9|44515.9|44495.9|44516.7|44496.7|44515.9|44495.9|12
1721136280000|2024-07-16 13:24:40|44517.7|44497.7|44548.7|44528.7|44548.7|44528.7|44515.9|44495.9|30
1721136290000|2024-07-16 13:24:50|44549.4|44529.4|44551.9|44531.9|44554.4|44534.4|44549.4|44529.4|13
1721136300000|2024-07-16 13:25:00|44554.4|44534.4|44541.7|44521.7|44555.2|44535.2|44541.7|44521.7|40
1721136310000|2024-07-16 13:25:10|44539.2|44519.2|44533.4|44513.4|44543.4|44523.4|44530.2|44510.2|38
1721136320000|2024-07-16 13:25:20|44531.7|44511.7|44530.2|44510.2|44531.7|44511.7|44525.2|44505.2|42
1721136330000|2024-07-16 13:25:30|44531.9|44511.9|44548.4|44528.4|44548.4|44528.4|44530.2|44510.2|34
1721136340000|2024-07-16 13:25:40|44547.7|44527.7|44538.7|44518.7|44547.7|44527.7|44538.7|44518.7|12
1721136350000|2024-07-16 13:25:50|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|6
1721136360000|2024-07-16 13:26:00|44538.4|44518.4|44534.7|44514.7|44541.9|44521.9|44530.4|44510.4|45
1721136370000|2024-07-16 13:26:10|44535.7|44515.7|44537.2|44517.2|44537.2|44517.2|44532.2|44512.2|23
1721136380000|2024-07-16 13:26:20|44537.9|44517.9|44544|44524|44554|44534|44537.2|44517.2|13
1721136390000|2024-07-16 13:26:30|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|5
1721136400000|2024-07-16 13:26:40|44539.7|44519.7|44550.7|44530.7|44550.7|44530.7|44539.7|44519.7|8
1721136410000|2024-07-16 13:26:50|44551.5|44531.5|44557.2|44537.2|44557.2|44537.2|44550.7|44530.7|10
1721136420000|2024-07-16 13:27:00|44557.9|44537.9|44542.2|44522.2|44562.5|44542.5|44542.2|44522.2|26
1721136430000|2024-07-16 13:27:10|44540.4|44520.4|44541.5|44521.5|44542.2|44522.2|44539|44519|9
1721136440000|2024-07-16 13:27:20|44539|44519|44536.5|44516.5|44541.5|44521.5|44536.5|44516.5|25
1721136450000|2024-07-16 13:27:30|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|6
1721136460000|2024-07-16 13:27:40|44537.9|44517.9|44538.7|44518.7|44538.7|44518.7|44537.9|44517.9|1
1721136470000|2024-07-16 13:27:50|44537.9|44517.9|44544|44524|44546.5|44526.5|44537.9|44517.9|18
1721136480000|2024-07-16 13:28:00|44542.2|44522.2|44537.2|44517.2|44542.2|44522.2|44532.2|44512.2|23
1721136490000|2024-07-16 13:28:10|44539|44519|44539|44519|44539|44519|44539|44519|12
1721136500000|2024-07-16 13:28:20|44542.5|44522.5|44536.5|44516.5|44546.5|44526.5|44536.5|44516.5|14
1721136510000|2024-07-16 13:28:30|44534.7|44514.7|44532.9|44512.9|44534.7|44514.7|44532.9|44512.9|2
1721136520000|2024-07-16 13:28:40|44535.4|44515.4|44506.2|44486.2|44535.4|44515.4|44506.2|44486.2|29
1721136530000|2024-07-16 13:28:50|44504.4|44484.4|44475.4|44455.4|44506.2|44486.2|44475.4|44455.4|122
1721136540000|2024-07-16 13:29:00|44474.4|44454.4|44465.2|44445.2|44474.4|44454.4|44455.9|44435.9|93
1721136550000|2024-07-16 13:29:10|44465.9|44445.9|44460.9|44440.9|44465.9|44445.9|44458.4|44438.4|36
1721136560000|2024-07-16 13:29:20|44462.4|44442.4|44470.2|44450.2|44470.2|44450.2|44459.9|44439.9|33
1721136570000|2024-07-16 13:29:30|44470.9|44450.9|44468.4|44448.4|44472.4|44452.4|44467.4|44447.4|51
1721136580000|2024-07-16 13:29:40|44469.9|44449.9|44466.7|44446.7|44469.9|44449.9|44466.7|44446.7|40
1721136590000|2024-07-16 13:29:50|44471.7|44451.7|44474.9|44454.9|44474.9|44454.9|44457.4|44437.4|70
1721136600000|2024-07-16 13:30:00|44473.2|44453.2|44453.7|44433.7|44473.2|44453.2|44447.9|44427.9|80
1721136610000|2024-07-16 13:30:10|44450.2|44430.2|44434.9|44414.9|44450.2|44430.2|44434.9|44414.9|44
1721136620000|2024-07-16 13:30:20|44434.2|44414.2|44414.9|44394.9|44434.2|44414.2|44414.9|44394.9|73
1721136630000|2024-07-16 13:30:30|44413.2|44393.2|44422.9|44402.9|44422.9|44402.9|44409.2|44389.2|109
1721136640000|2024-07-16 13:30:40|44419.7|44399.7|44424.7|44404.7|44424.7|44404.7|44417.9|44397.9|48
1721136650000|2024-07-16 13:30:50|44423.9|44403.9|44433.9|44413.9|44435.7|44415.7|44423.9|44403.9|60
1721136660000|2024-07-16 13:31:00|44428.9|44408.9|44444.7|44424.7|44446.4|44426.4|44424.7|44404.7|72
1721136670000|2024-07-16 13:31:10|44446.4|44426.4|44470.7|44450.7|44470.7|44450.7|44444.7|44424.7|42
1721136680000|2024-07-16 13:31:20|44473.2|44453.2|44458.9|44438.9|44481.4|44461.4|44458.9|44438.9|52
1721136690000|2024-07-16 13:31:30|44458.2|44438.2|44456.7|44436.7|44458.2|44438.2|44445.7|44425.7|46
1721136700000|2024-07-16 13:31:40|44455.9|44435.9|44448.9|44428.9|44458.2|44438.2|44448.2|44428.2|34
1721136710000|2024-07-16 13:31:50|44444.7|44424.7|44439.4|44419.4|44444.7|44424.7|44432.2|44412.2|33
1721136720000|2024-07-16 13:32:00|44441.2|44421.2|44453.2|44433.2|44459.7|44439.7|44441.2|44421.2|52
1721136730000|2024-07-16 13:32:10|44449.9|44429.9|44443.9|44423.9|44453.2|44433.2|44443.2|44423.2|24
1721136740000|2024-07-16 13:32:20|44445.7|44425.7|44454.7|44434.7|44454.7|44434.7|44443.9|44423.9|26
1721136750000|2024-07-16 13:32:30|44453.9|44433.9|44453.2|44433.2|44456.4|44436.4|44449.7|44429.7|44
1721136760000|2024-07-16 13:32:40|44454.9|44434.9|44453.2|44433.2|44456.7|44436.7|44449.9|44429.9|44
1721136770000|2024-07-16 13:32:50|44454.9|44434.9|44450.7|44430.7|44463.2|44443.2|44449.9|44429.9|21
1721136780000|2024-07-16 13:33:00|44451.4|44431.4|44439.7|44419.7|44456.4|44436.4|44439.7|44419.7|92
1721136790000|2024-07-16 13:33:10|44441.4|44421.4|44424.7|44404.7|44442.2|44422.2|44422.2|44402.2|43
1721136800000|2024-07-16 13:33:20|44426.2|44406.2|44424.4|44404.4|44429.4|44409.4|44421.9|44401.9|31
1721136810000|2024-07-16 13:33:30|44422.6|44402.6|44426.2|44406.2|44429.4|44409.4|44421.2|44401.2|13
1721136820000|2024-07-16 13:33:40|44426.9|44406.9|44421.2|44401.2|44429.4|44409.4|44421.2|44401.2|15
1721136830000|2024-07-16 13:33:50|44418.7|44398.7|44419.4|44399.4|44421.2|44401.2|44404.4|44384.4|43
1721136840000|2024-07-16 13:34:00|44420.1|44400.1|44418.4|44398.4|44420.1|44400.1|44413.4|44393.4|46
1721136850000|2024-07-16 13:34:10|44417.6|44397.6|44431.2|44411.2|44431.9|44411.9|44415.1|44395.1|26
1721136860000|2024-07-16 13:34:20|44432.6|44412.6|44407.6|44387.6|44432.6|44412.6|44407.6|44387.6|41
1721136870000|2024-07-16 13:34:30|44411.2|44391.2|44432.6|44412.6|44432.6|44412.6|44409.4|44389.4|24
1721136880000|2024-07-16 13:34:40|44433.4|44413.4|44433.4|44413.4|44437.6|44417.6|44430.9|44410.9|14
1721136890000|2024-07-16 13:34:50|44435.9|44415.9|44428.4|44408.4|44435.9|44415.9|44428.4|44408.4|14
1721136900000|2024-07-16 13:35:00|44425.9|44405.9|44439.4|44419.4|44449.4|44429.4|44425.9|44405.9|25
1721136910000|2024-07-16 13:35:10|44440.1|44420.1|44449.4|44429.4|44451.9|44431.9|44437.6|44417.6|47
1721136920000|2024-07-16 13:35:20|44447.6|44427.6|44444.4|44424.4|44449.4|44429.4|44444.4|44424.4|21
1721136930000|2024-07-16 13:35:30|44442.6|44422.6|44441.9|44421.9|44442.6|44422.6|44441.2|44421.2|45
1721136940000|2024-07-16 13:35:40|44441.2|44421.2|44432.6|44412.6|44441.9|44421.9|44423.4|44403.4|29
1721136950000|2024-07-16 13:35:50|44430.9|44410.9|44432.7|44412.7|44432.7|44412.7|44427.7|44407.7|9
1721136960000|2024-07-16 13:36:00|44435.2|44415.2|44452.9|44432.9|44452.9|44432.9|44435.2|44415.2|23
1721136970000|2024-07-16 13:36:10|44454.4|44434.4|44439.4|44419.4|44456.2|44436.2|44439.4|44419.4|30
1721136980000|2024-07-16 13:36:20|44441.2|44421.2|44452.2|44432.2|44452.2|44432.2|44438.7|44418.7|9
1721136990000|2024-07-16 13:36:30|44452.9|44432.9|44456.2|44436.2|44461.2|44441.2|44452.9|44432.9|7
1721137000000|2024-07-16 13:36:40|44452.7|44432.7|44461.2|44441.2|44461.2|44441.2|44452.7|44432.7|10
1721137010000|2024-07-16 13:36:50|44464.4|44444.4|44477.2|44457.2|44477.2|44457.2|44463.7|44443.7|16
1721137020000|2024-07-16 13:37:00|44476.4|44456.4|44487.2|44467.2|44487.2|44467.2|44476.4|44456.4|18
1721137030000|2024-07-16 13:37:10|44486.4|44466.4|44486.4|44466.4|44498.2|44478.2|44486.4|44466.4|31
1721137040000|2024-07-16 13:37:20|44487.2|44467.2|44479.7|44459.7|44487.2|44467.2|44477.9|44457.9|14
1721137050000|2024-07-16 13:37:30|44481.4|44461.4|44482.9|44462.9|44482.9|44462.9|44475.4|44455.4|9
1721137060000|2024-07-16 13:37:40|44484.7|44464.7|44472.2|44452.2|44485.4|44465.4|44470.4|44450.4|30
1721137070000|2024-07-16 13:37:50|44472.9|44452.9|44466.4|44446.4|44476.2|44456.2|44466.4|44446.4|41
1721137080000|2024-07-16 13:38:00|44461.2|44441.2|44462.9|44442.9|44462.9|44442.9|44434.4|44414.4|93
1721137090000|2024-07-16 13:38:10|44461.2|44441.2|44460.9|44440.9|44461.2|44441.2|44451.2|44431.2|13
1721137100000|2024-07-16 13:38:20|44459.4|44439.4|44461.9|44441.9|44461.9|44441.9|44459.4|44439.4|8
1721137110000|2024-07-16 13:38:30|44461.2|44441.2|44482.9|44462.9|44486.2|44466.2|44461.2|44441.2|39
1721137120000|2024-07-16 13:38:40|44483.7|44463.7|44474.4|44454.4|44487.7|44467.7|44474.4|44454.4|49
1721137130000|2024-07-16 13:38:50|44472.7|44452.7|44470.4|44450.4|44473.7|44453.7|44470.4|44450.4|18
1721137140000|2024-07-16 13:39:00|44471.2|44451.2|44503.7|44483.7|44503.7|44483.7|44470.4|44450.4|94
1721137150000|2024-07-16 13:39:10|44501.9|44481.9|44492.7|44472.7|44506.2|44486.2|44491.2|44471.2|24
1721137160000|2024-07-16 13:39:20|44491.2|44471.2|44472.7|44452.7|44491.2|44471.2|44471.2|44451.2|16
1721137170000|2024-07-16 13:39:30|44474.4|44454.4|44482.7|44462.7|44482.7|44462.7|44474.4|44454.4|42
1721137180000|2024-07-16 13:39:40|44480.9|44460.9|44478.4|44458.4|44480.9|44460.9|44477.7|44457.7|13
1721137190000|2024-07-16 13:39:50|44477.7|44457.7|44480.9|44460.9|44485.9|44465.9|44477.7|44457.7|28
1721137200000|2024-07-16 13:40:00|44473.4|44453.4|44476.9|44456.9|44480.9|44460.9|44469.1|44449.1|39
1721137210000|2024-07-16 13:40:10|44477.7|44457.7|44482.7|44462.7|44482.7|44462.7|44474.4|44454.4|24
1721137220000|2024-07-16 13:40:20|44481.9|44461.9|44482.7|44462.7|44485.9|44465.9|44480.9|44460.9|11
1721137230000|2024-07-16 13:40:30|44480.9|44460.9|44480.2|44460.2|44482.7|44462.7|44475.9|44455.9|25
1721137240000|2024-07-16 13:40:40|44480.9|44460.9|44470.9|44450.9|44482.7|44462.7|44470.9|44450.9|33
1721137250000|2024-07-16 13:40:50|44469.1|44449.1|44465.2|44445.2|44469.1|44449.1|44459.4|44439.4|31
1721137260000|2024-07-16 13:41:00|44465.9|44445.9|44475.9|44455.9|44476.6|44456.6|44465.9|44445.9|8
1721137270000|2024-07-16 13:41:10|44480.2|44460.2|44480.9|44460.9|44482.7|44462.7|44475.9|44455.9|14
1721137280000|2024-07-16 13:41:20|44482.7|44462.7|44480.2|44460.2|44482.7|44462.7|44476.6|44456.6|21
1721137290000|2024-07-16 13:41:30|44482.7|44462.7|44509.4|44489.4|44512.9|44492.9|44482.7|44462.7|38
1721137300000|2024-07-16 13:41:40|44511.2|44491.2|44509.4|44489.4|44511.9|44491.9|44505.2|44485.2|12
1721137310000|2024-07-16 13:41:50|44511.2|44491.2|44514.4|44494.4|44514.4|44494.4|44509.4|44489.4|11
1721137320000|2024-07-16 13:42:00|44513.7|44493.7|44524.4|44504.4|44524.4|44504.4|44513.7|44493.7|21
1721137330000|2024-07-16 13:42:10|44521.9|44501.9|44521.2|44501.2|44522.9|44502.9|44519.7|44499.7|46
1721137340000|2024-07-16 13:42:20|44520.4|44500.4|44525.4|44505.4|44531.9|44511.9|44520.4|44500.4|27
1721137350000|2024-07-16 13:42:30|44523.7|44503.7|44535.4|44515.4|44535.4|44515.4|44522.2|44502.2|12
1721137360000|2024-07-16 13:42:40|44533.7|44513.7|44531.4|44511.4|44536.4|44516.4|44531.4|44511.4|24
1721137370000|2024-07-16 13:42:50|44533.2|44513.2|44522.2|44502.2|44534.7|44514.7|44521.4|44501.4|15
1721137380000|2024-07-16 13:43:00|44521.4|44501.4|44517.9|44497.9|44521.4|44501.4|44512.9|44492.9|119
1721137390000|2024-07-16 13:43:10|44517.2|44497.2|44508.9|44488.9|44517.9|44497.9|44506.4|44486.4|21
1721137400000|2024-07-16 13:43:20|44512.4|44492.4|44507.9|44487.9|44516.4|44496.4|44506.2|44486.2|17
1721137410000|2024-07-16 13:43:30|44509.7|44489.7|44517.9|44497.9|44519.7|44499.7|44507.9|44487.9|23
1721137420000|2024-07-16 13:43:40|44519.7|44499.7|44514.7|44494.7|44520.4|44500.4|44514.7|44494.7|9
1721137430000|2024-07-16 13:43:50|44517.9|44497.9|44514.7|44494.7|44519.7|44499.7|44514.7|44494.7|8
1721137440000|2024-07-16 13:44:00|44512.9|44492.9|44507.9|44487.9|44512.9|44492.9|44506.2|44486.2|17
1721137450000|2024-07-16 13:44:10|44507.2|44487.2|44509.7|44489.7|44509.7|44489.7|44504.7|44484.7|2
1721137460000|2024-07-16 13:44:20|44510.4|44490.4|44497.9|44477.9|44511.2|44491.2|44497.9|44477.9|20
1721137470000|2024-07-16 13:44:30|44501.2|44481.2|44512.9|44492.9|44513.9|44493.9|44498.7|44478.7|20
1721137480000|2024-07-16 13:44:40|44510.4|44490.4|44509.7|44489.7|44512.9|44492.9|44509.7|44489.7|86
1721137490000|2024-07-16 13:44:50|44501.9|44481.9|44506.2|44486.2|44507.9|44487.9|44494.7|44474.7|39
1721137500000|2024-07-16 13:45:00|44504.7|44484.7|44506.4|44486.4|44517.2|44497.2|44504.7|44484.7|14
1721137510000|2024-07-16 13:45:10|44507.9|44487.9|44514.7|44494.7|44521.4|44501.4|44507.9|44487.9|19
1721137520000|2024-07-16 13:45:20|44512.9|44492.9|44497.9|44477.9|44512.9|44492.9|44497.9|44477.9|19
1721137530000|2024-07-16 13:45:30|44496.2|44476.2|44493.7|44473.7|44498.7|44478.7|44492.9|44472.9|13
1721137540000|2024-07-16 13:45:40|44491.9|44471.9|44486.2|44466.2|44492.7|44472.7|44484.4|44464.4|27
1721137550000|2024-07-16 13:45:50|44487.7|44467.7|44494.4|44474.4|44494.4|44474.4|44481.9|44461.9|14
1721137560000|2024-07-16 13:46:00|44496.9|44476.9|44494.4|44474.4|44501.9|44481.9|44494.4|44474.4|5
1721137570000|2024-07-16 13:46:10|44492.7|44472.7|44491.2|44471.2|44492.7|44472.7|44490.4|44470.4|9
1721137580000|2024-07-16 13:46:20|44490.4|44470.4|44486.9|44466.9|44491.9|44471.9|44486.9|44466.9|13
1721137590000|2024-07-16 13:46:30|44488.7|44468.7|44491.2|44471.2|44491.9|44471.9|44486.2|44466.2|17
1721137600000|2024-07-16 13:46:40|44490.4|44470.4|44488.7|44468.7|44493.7|44473.7|44488.7|44468.7|4
1721137610000|2024-07-16 13:46:50|44486.9|44466.9|44487.9|44467.9|44488.7|44468.7|44486.2|44466.2|3
1721137620000|2024-07-16 13:47:00|44489.7|44469.7|44499.7|44479.7|44499.7|44479.7|44487.9|44467.9|9
1721137630000|2024-07-16 13:47:10|44497.9|44477.9|44499.7|44479.7|44502.2|44482.2|44497.9|44477.9|9
1721137640000|2024-07-16 13:47:20|44497.2|44477.2|44503.2|44483.2|44503.2|44483.2|44496.4|44476.4|13
1721137650000|2024-07-16 13:47:30|44501.4|44481.4|44506.4|44486.4|44506.4|44486.4|44501.4|44481.4|3
1721137660000|2024-07-16 13:47:40|44504.7|44484.7|44499.7|44479.7|44504.7|44484.7|44499.7|44479.7|9
1721137670000|2024-07-16 13:47:50|44497.9|44477.9|44494.7|44474.7|44497.9|44477.9|44492.2|44472.2|5
1721137680000|2024-07-16 13:48:00|44491.2|44471.2|44476.2|44456.2|44492.9|44472.9|44476.2|44456.2|18
1721137690000|2024-07-16 13:48:10|44474.7|44454.7|44467.9|44447.9|44474.7|44454.7|44467.9|44447.9|20
1721137700000|2024-07-16 13:48:20|44469.7|44449.7|44467.2|44447.2|44471.2|44451.2|44467.2|44447.2|21
1721137710000|2024-07-16 13:48:30|44467.9|44447.9|44463.7|44443.7|44467.9|44447.9|44463.7|44443.7|8
1721137720000|2024-07-16 13:48:40|44462.9|44442.9|44462.2|44442.2|44465.4|44445.4|44462.2|44442.2|4
1721137730000|2024-07-16 13:48:50|44463.9|44443.9|44473.9|44453.9|44473.9|44453.9|44463.9|44443.9|10
1721137740000|2024-07-16 13:49:00|44474.7|44454.7|44475.4|44455.4|44475.4|44455.4|44470.4|44450.4|17
1721137750000|2024-07-16 13:49:10|44473.7|44453.7|44459.7|44439.7|44473.7|44453.7|44459.7|44439.7|9
1721137760000|2024-07-16 13:49:20|44458.9|44438.9|44459.7|44439.7|44460.4|44440.4|44454.7|44434.7|35
1721137770000|2024-07-16 13:49:30|44457.9|44437.9|44452.9|44432.9|44457.9|44437.9|44451.4|44431.4|19
1721137780000|2024-07-16 13:49:40|44452.2|44432.2|44455.4|44435.4|44455.4|44435.4|44452.2|44432.2|7
1721137790000|2024-07-16 13:49:50|44452.9|44432.9|44447.2|44427.2|44454.7|44434.7|44447.2|44427.2|21
1721137800000|2024-07-16 13:50:00|44445.4|44425.4|44450.2|44430.2|44450.2|44430.2|44441.2|44421.2|33
1721137810000|2024-07-16 13:50:10|44450.9|44430.9|44449.4|44429.4|44454.4|44434.4|44449.4|44429.4|11
1721137820000|2024-07-16 13:50:20|44451.9|44431.9|44458.7|44438.7|44458.7|44438.7|44451.2|44431.2|5
1721137830000|2024-07-16 13:50:30|44463.7|44443.7|44466.2|44446.2|44471.2|44451.2|44463.7|44443.7|15
1721137840000|2024-07-16 13:50:40|44468.7|44448.7|44461.2|44441.2|44468.7|44448.7|44461.2|44441.2|3
1721137850000|2024-07-16 13:50:50|44461.9|44441.9|44461.2|44441.2|44461.9|44441.9|44459.4|44439.4|3
1721137860000|2024-07-16 13:51:00|44461.9|44441.9|44475.2|44455.2|44475.2|44455.2|44461.9|44441.9|20
1721137870000|2024-07-16 13:51:10|44475.9|44455.9|44481.2|44461.2|44483.7|44463.7|44474.4|44454.4|11
1721137880000|2024-07-16 13:51:20|44482.9|44462.9|44484.4|44464.4|44486.2|44466.2|44481.2|44461.2|17
1721137890000|2024-07-16 13:51:30|44483.7|44463.7|44483.7|44463.7|44486.2|44466.2|44482.9|44462.9|7
1721137900000|2024-07-16 13:51:40|44485.4|44465.4|44481.2|44461.2|44485.4|44465.4|44481.2|44461.2|4
1721137910000|2024-07-16 13:51:50|44480.4|44460.4|44476.2|44456.2|44480.4|44460.4|44476.2|44456.2|11
1721137920000|2024-07-16 13:52:00|44475.4|44455.4|44486.2|44466.2|44486.2|44466.2|44475.4|44455.4|6
1721137930000|2024-07-16 13:52:10|44485.4|44465.4|44485.4|44465.4|44486.2|44466.2|44482.9|44462.9|2
1721137940000|2024-07-16 13:52:20|44483.7|44463.7|44487.9|44467.9|44491.2|44471.2|44483.7|44463.7|11
1721137950000|2024-07-16 13:52:30|44489.7|44469.7|44489.7|44469.7|44491.4|44471.4|44487.9|44467.9|4
1721137960000|2024-07-16 13:52:40|44490.4|44470.4|44494.7|44474.7|44494.7|44474.7|44490.4|44470.4|11
1721137970000|2024-07-16 13:52:50|44492.9|44472.9|44485.4|44465.4|44492.9|44472.9|44484.7|44464.7|1
1721137980000|2024-07-16 13:53:00|44484.7|44464.7|44471.2|44451.2|44487.2|44467.2|44471.2|44451.2|26
1721137990000|2024-07-16 13:53:10|44466.2|44446.2|44458.7|44438.7|44466.2|44446.2|44457.9|44437.9|28
1721138000000|2024-07-16 13:53:20|44457.9|44437.9|44453.7|44433.7|44459.4|44439.4|44453.7|44433.7|13
1721138010000|2024-07-16 13:53:30|44455.4|44435.4|44456.2|44436.2|44456.9|44436.9|44451.9|44431.9|11
1721138020000|2024-07-16 13:53:40|44458.7|44438.7|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|2
1721138030000|2024-07-16 13:53:50|44456.9|44436.9|44461.2|44441.2|44461.2|44441.2|44456.9|44436.9|33
1721138040000|2024-07-16 13:54:00|44461.9|44441.9|44457.9|44437.9|44461.9|44441.9|44457.9|44437.9|2
1721138050000|2024-07-16 13:54:10|44459.4|44439.4|44446.2|44426.2|44461.2|44441.2|44446.2|44426.2|15
1721138060000|2024-07-16 13:54:20|44444.4|44424.4|44441.9|44421.9|44444.4|44424.4|44441.2|44421.2|19
1721138070000|2024-07-16 13:54:30|44441.2|44421.2|44441.9|44421.9|44444.4|44424.4|44441.2|44421.2|9
1721138080000|2024-07-16 13:54:40|44444.4|44424.4|44441.9|44421.9|44446.9|44426.9|44441.9|44421.9|4
1721138090000|2024-07-16 13:54:50|44446.9|44426.9|44447.7|44427.7|44449.4|44429.4|44446.9|44426.9|24
1721138100000|2024-07-16 13:55:00|44446.9|44426.9|44443.4|44423.4|44446.9|44426.9|44441.2|44421.2|25
1721138110000|2024-07-16 13:55:10|44442.7|44422.7|44432.7|44412.7|44442.7|44422.7|44432.7|44412.7|14
1721138120000|2024-07-16 13:55:20|44433.4|44413.4|44435.9|44415.9|44435.9|44415.9|44429.2|44409.2|10
1721138130000|2024-07-16 13:55:30|44434.2|44414.2|44430.9|44410.9|44434.2|44414.2|44430.9|44410.9|11
1721138140000|2024-07-16 13:55:40|44430.2|44410.2|44430.9|44410.9|44430.9|44410.9|44430.2|44410.2|5
1721138150000|2024-07-16 13:55:50|44430.2|44410.2|44422.7|44402.7|44432.7|44412.7|44422.7|44402.7|24
1721138160000|2024-07-16 13:56:00|44424.4|44404.4|44409.4|44389.4|44425.9|44405.9|44409.4|44389.4|35
1721138170000|2024-07-16 13:56:10|44406.9|44386.9|44402.7|44382.7|44406.9|44386.9|44398.4|44378.4|31
1721138180000|2024-07-16 13:56:20|44405.9|44385.9|44400.9|44380.9|44405.9|44385.9|44399.4|44379.4|23
1721138190000|2024-07-16 13:56:30|44399.2|44379.2|44400.2|44380.2|44400.2|44380.2|44395.9|44375.9|11
1721138200000|2024-07-16 13:56:40|44398.4|44378.4|44403.4|44383.4|44406.7|44386.7|44398.4|44378.4|9
1721138210000|2024-07-16 13:56:50|44405.9|44385.9|44410.9|44390.9|44413.4|44393.4|44405.9|44385.9|7
1721138220000|2024-07-16 13:57:00|44409.2|44389.2|44405.9|44385.9|44410.9|44390.9|44405.9|44385.9|13
1721138230000|2024-07-16 13:57:10|44405.2|44385.2|44408.4|44388.4|44408.4|44388.4|44404.2|44384.2|5
1721138240000|2024-07-16 13:57:20|44407.7|44387.7|44410.9|44390.9|44410.9|44390.9|44407.7|44387.7|3
1721138250000|2024-07-16 13:57:30|44412.7|44392.7|44415.2|44395.2|44415.2|44395.2|44410.9|44390.9|20
1721138260000|2024-07-16 13:57:40|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44407.7|44387.7|5
1721138270000|2024-07-16 13:57:50|44410.9|44390.9|44414.2|44394.2|44414.2|44394.2|44410.9|44390.9|10
1721138280000|2024-07-16 13:58:00|44415.9|44395.9|44427.7|44407.7|44432.9|44412.9|44415.9|44395.9|14
1721138290000|2024-07-16 13:58:10|44425.9|44405.9|44424.4|44404.4|44425.9|44405.9|44422.7|44402.7|2
1721138300000|2024-07-16 13:58:20|44426.9|44406.9|44434.4|44414.4|44434.4|44414.4|44426.9|44406.9|17
1721138310000|2024-07-16 13:58:30|44436.2|44416.2|44441.2|44421.2|44442.9|44422.9|44436.2|44416.2|4
1721138320000|2024-07-16 13:58:40|44439.4|44419.4|44439.4|44419.4|44441.9|44421.9|44439.4|44419.4|6
1721138330000|2024-07-16 13:58:50|44436.9|44416.9|44435.2|44415.2|44436.9|44416.9|44435.2|44415.2|1
1721138340000|2024-07-16 13:59:00|44436.9|44416.9|44439.4|44419.4|44439.4|44419.4|44436.9|44416.9|1
1721138350000|2024-07-16 13:59:10|||||||||5
1721138360000|2024-07-16 13:59:20|44438.7|44418.7|44436.2|44416.2|44438.7|44418.7|44436.2|44416.2|5
1721138370000|2024-07-16 13:59:30|44437.9|44417.9|44436.2|44416.2|44439.7|44419.7|44436.2|44416.2|7
1721138380000|2024-07-16 13:59:40|44429.4|44409.4|44429.4|44409.4|44431.2|44411.2|44426.9|44406.9|16
1721138390000|2024-07-16 13:59:50|44427.9|44407.9|44426.9|44406.9|44431.2|44411.2|44426.9|44406.9|28
1721138400000|2024-07-16 14:00:00|44425.2|44405.2|44427.9|44407.9|44427.9|44407.9|44413.7|44393.7|91
1721138410000|2024-07-16 14:00:10|44428.7|44408.7|44426.2|44406.2|44429.4|44409.4|44426.2|44406.2|17
1721138420000|2024-07-16 14:00:20|44423.7|44403.7|44414.4|44394.4|44423.7|44403.7|44414.4|44394.4|26
1721138430000|2024-07-16 14:00:30|44411.2|44391.2|44416.2|44396.2|44416.2|44396.2|44411.2|44391.2|9
1721138440000|2024-07-16 14:00:40|44416.9|44396.9|44421.9|44401.9|44421.9|44401.9|44413.7|44393.7|21
1721138450000|2024-07-16 14:00:50|44423.7|44403.7|44429.4|44409.4|44429.4|44409.4|44423.7|44403.7|14
1721138460000|2024-07-16 14:01:00|44427.7|44407.7|44432.7|44412.7|44434.4|44414.4|44427.7|44407.7|23
1721138470000|2024-07-16 14:01:10|44430.9|44410.9|44419.4|44399.4|44430.9|44410.9|44419.4|44399.4|14
1721138480000|2024-07-16 14:01:20|44417.7|44397.7|44407.7|44387.7|44417.7|44397.7|44405.9|44385.9|20
1721138490000|2024-07-16 14:01:30|44408.4|44388.4|44395.2|44375.2|44408.4|44388.4|44395.2|44375.2|13
1721138500000|2024-07-16 14:01:40|44397.7|44377.7|44405.9|44385.9|44405.9|44385.9|44397.7|44377.7|7
1721138510000|2024-07-16 14:01:50|44407.7|44387.7|44415.9|44395.9|44415.9|44395.9|44405.9|44385.9|40
1721138520000|2024-07-16 14:02:00|44415.2|44395.2|44405.9|44385.9|44420.9|44400.9|44403.4|44383.4|32
1721138530000|2024-07-16 14:02:10|44407.7|44387.7|44413.4|44393.4|44413.4|44393.4|44407.7|44387.7|6
1721138540000|2024-07-16 14:02:20|44415.2|44395.2|44406.9|44386.9|44417.7|44397.7|44406.9|44386.9|7
1721138550000|2024-07-16 14:02:30|44407.7|44387.7|44408.4|44388.4|44410.9|44390.9|44403.4|44383.4|12
1721138560000|2024-07-16 14:02:40|44406.7|44386.7|44403.4|44383.4|44406.7|44386.7|44403.4|44383.4|6
1721138570000|2024-07-16 14:02:50|44406.9|44386.9|44407.7|44387.7|44407.7|44387.7|44406.9|44386.9|5
1721138580000|2024-07-16 14:03:00|44408.4|44388.4|44408.4|44388.4|44409.2|44389.2|44407.7|44387.7|30
1721138590000|2024-07-16 14:03:10|44407.7|44387.7|44395.2|44375.2|44408.4|44388.4|44393.4|44373.4|24
1721138600000|2024-07-16 14:03:20|44392.7|44372.7|44382.7|44362.7|44397.7|44377.7|44382.7|44362.7|138
1721138610000|2024-07-16 14:03:30|44384.2|44364.2|44387.7|44367.7|44387.7|44367.7|44382.7|44362.7|18
1721138620000|2024-07-16 14:03:40|44388.4|44368.4|44387.7|44367.7|44388.4|44368.4|44387.7|44367.7|11
1721138630000|2024-07-16 14:03:50|44380.9|44360.9|44384.2|44364.2|44384.2|44364.2|44380.9|44360.9|8
1721138640000|2024-07-16 14:04:00|44382.7|44362.7|44387.7|44367.7|44387.7|44367.7|44382.7|44362.7|14
1721138650000|2024-07-16 14:04:10|44385.9|44365.9|44382.7|44362.7|44385.9|44365.9|44377.7|44357.7|23
1721138660000|2024-07-16 14:04:20|44384.4|44364.4|44393.7|44373.7|44393.7|44373.7|44380.2|44360.2|18
1721138670000|2024-07-16 14:04:30|44394.4|44374.4|44387.7|44367.7|44394.4|44374.4|44385.9|44365.9|35
1721138680000|2024-07-16 14:04:40|44388.4|44368.4|44391.9|44371.9|44395.2|44375.2|44387.7|44367.7|56
1721138690000|2024-07-16 14:04:50|44394.4|44374.4|44394.4|44374.4|44394.4|44374.4|44391.9|44371.9|10
1721138700000|2024-07-16 14:05:00|44396.2|44376.2|44396.9|44376.9|44406.9|44386.9|44396.2|44376.2|25
1721138710000|2024-07-16 14:05:10|44395.2|44375.2|44384.4|44364.4|44395.2|44375.2|44378.7|44358.7|37
1721138720000|2024-07-16 14:05:20|44383.7|44363.7|44378.7|44358.7|44386.2|44366.2|44376.2|44356.2|9
1721138730000|2024-07-16 14:05:30|44379.4|44359.4|44369.4|44349.4|44379.4|44359.4|44362.9|44342.9|30
1721138740000|2024-07-16 14:05:40|44367.7|44347.7|44367.9|44347.9|44367.9|44347.9|44366.2|44346.2|21
1721138750000|2024-07-16 14:05:50|44366.2|44346.2|44371.2|44351.2|44371.2|44351.2|44365.4|44345.4|14
1721138760000|2024-07-16 14:06:00|44371.9|44351.9|44389.7|44369.7|44389.7|44369.7|44371.9|44351.9|9
1721138770000|2024-07-16 14:06:10|44387.9|44367.9|44382.9|44362.9|44388.7|44368.7|44382.7|44362.7|10
1721138780000|2024-07-16 14:06:20|44381.2|44361.2|44381.2|44361.2|44382.9|44362.9|44377.9|44357.9|4
1721138790000|2024-07-16 14:06:30|44379.4|44359.4|44374.4|44354.4|44381.2|44361.2|44374.4|44354.4|5
1721138800000|2024-07-16 14:06:40|44373.7|44353.7|44381.2|44361.2|44385.4|44365.4|44370.4|44350.4|26
1721138810000|2024-07-16 14:06:50|44383.7|44363.7|44391.2|44371.2|44391.2|44371.2|44381.2|44361.2|17
1721138820000|2024-07-16 14:07:00|44394.4|44374.4|44402.9|44382.9|44404.4|44384.4|44394.4|44374.4|35
1721138830000|2024-07-16 14:07:10|44402.2|44382.2|44410.4|44390.4|44410.4|44390.4|44401.2|44381.2|26
1721138840000|2024-07-16 14:07:20|44412.2|44392.2|44404.7|44384.7|44412.2|44392.2|44404.7|44384.7|8
1721138850000|2024-07-16 14:07:30|44402.9|44382.9|44407.2|44387.2|44407.9|44387.9|44402.9|44382.9|13
1721138860000|2024-07-16 14:07:40|44404.7|44384.7|44396.4|44376.4|44404.7|44384.7|44396.4|44376.4|14
1721138870000|2024-07-16 14:07:50|44395.7|44375.7|44394.7|44374.7|44395.7|44375.7|44389.7|44369.7|4
1721138880000|2024-07-16 14:08:00|44392.9|44372.9|44379.7|44359.7|44392.9|44372.9|44379.7|44359.7|32
1721138890000|2024-07-16 14:08:10|44374.7|44354.7|44355.2|44335.2|44374.7|44354.7|44355.2|44335.2|25
1721138900000|2024-07-16 14:08:20|44356.9|44336.9|44352.7|44332.7|44356.9|44336.9|44350.2|44330.2|42
1721138910000|2024-07-16 14:08:30|44357.7|44337.7|44356.9|44336.9|44357.7|44337.7|44352.7|44332.7|16
1721138920000|2024-07-16 14:08:40|44357.7|44337.7|44358.7|44338.7|44358.7|44338.7|44350.2|44330.2|22
1721138930000|2024-07-16 14:08:50|44359.4|44339.4|44364.4|44344.4|44364.4|44344.4|44357.7|44337.7|8
1721138940000|2024-07-16 14:09:00|44362.7|44342.7|44351.2|44331.2|44362.7|44342.7|44351.2|44331.2|26
1721138950000|2024-07-16 14:09:10|44349.4|44329.4|44345.2|44325.2|44349.4|44329.4|44342.7|44322.7|21
1721138960000|2024-07-16 14:09:20|44346.9|44326.9|44347.9|44327.9|44357.2|44337.2|44342.7|44322.7|47
1721138970000|2024-07-16 14:09:30|44345.4|44325.4|44342.9|44322.9|44345.4|44325.4|44341.2|44321.2|8
1721138980000|2024-07-16 14:09:40|44344.7|44324.7|44348.7|44328.7|44352.2|44332.2|44344.7|44324.7|14
1721138990000|2024-07-16 14:09:50|44350.4|44330.4|44331.9|44311.9|44351.2|44331.2|44331.9|44311.9|59
1721139000000|2024-07-16 14:10:00|44329.4|44309.4|44330.9|44310.9|44330.9|44310.9|44320.2|44300.2|96
1721139010000|2024-07-16 14:10:10|44328.4|44308.4|44328.4|44308.4|44333.4|44313.4|44327.7|44307.7|27
1721139020000|2024-07-16 14:10:20|44327.7|44307.7|44328.4|44308.4|44328.4|44308.4|44324.4|44304.4|12
1721139030000|2024-07-16 14:10:30|44330.2|44310.2|44343.4|44323.4|44343.4|44323.4|44328.4|44308.4|31
1721139040000|2024-07-16 14:10:40|44344.2|44324.2|44343.4|44323.4|44345.9|44325.9|44340.9|44320.9|9
1721139050000|2024-07-16 14:10:50|44342.7|44322.7|44343.4|44323.4|44348.4|44328.4|44342.7|44322.7|40
1721139060000|2024-07-16 14:11:00|44341.7|44321.7|44347.7|44327.7|44350.2|44330.2|44340.9|44320.9|21
1721139070000|2024-07-16 14:11:10|44348.4|44328.4|44337.7|44317.7|44350.9|44330.9|44337.7|44317.7|4
1721139080000|2024-07-16 14:11:20|44336.9|44316.9|44338.4|44318.4|44340.9|44320.9|44335.2|44315.2|8
1721139090000|2024-07-16 14:11:30|44330.7|44310.7|44321.4|44301.4|44331.4|44311.4|44321.4|44301.4|23
1721139100000|2024-07-16 14:11:40|44323.2|44303.2|44324.9|44304.9|44326.7|44306.7|44320.7|44300.7|23
1721139110000|2024-07-16 14:11:50|44325.7|44305.7|44334.9|44314.9|44334.9|44314.9|44322.4|44302.4|24
1721139120000|2024-07-16 14:12:00|44330.7|44310.7|44337.4|44317.4|44337.4|44317.4|44330.7|44310.7|20
1721139130000|2024-07-16 14:12:10|44335.7|44315.7|44330.9|44310.9|44335.7|44315.7|44330.9|44310.9|4
1721139140000|2024-07-16 14:12:20|44331.7|44311.7|44345.2|44325.2|44345.9|44325.9|44330.9|44310.9|24
1721139150000|2024-07-16 14:12:30|44345.9|44325.9|44339.2|44319.2|44345.9|44325.9|44335.9|44315.9|7
1721139160000|2024-07-16 14:12:40|44337.4|44317.4|44344.2|44324.2|44345.9|44325.9|44337.4|44317.4|5
1721139170000|2024-07-16 14:12:50|44345.9|44325.9|44354.2|44334.2|44355.9|44335.9|44344.2|44324.2|7
1721139180000|2024-07-16 14:13:00|44355.9|44335.9|44344.2|44324.2|44355.9|44335.9|44344.2|44324.2|8
1721139190000|2024-07-16 14:13:10|44339.2|44319.2|44341.7|44321.7|44342.4|44322.4|44335.9|44315.9|18
1721139200000|2024-07-16 14:13:20|44342.4|44322.4|44342.4|44322.4|44344.2|44324.2|44339.2|44319.2|3
1721139210000|2024-07-16 14:13:30|44344.2|44324.2|44346.7|44326.7|44347.4|44327.4|44344.2|44324.2|14
1721139220000|2024-07-16 14:13:40|44344.9|44324.9|44344.2|44324.2|44344.9|44324.9|44341.7|44321.7|5
1721139230000|2024-07-16 14:13:50|44345.9|44325.9|44341.9|44321.9|44347.4|44327.4|44341.9|44321.9|14
1721139240000|2024-07-16 14:14:00|44334.9|44314.9|44334.9|44314.9|44339.2|44319.2|44334.2|44314.2|11
1721139250000|2024-07-16 14:14:10|44337.4|44317.4|44344.9|44324.9|44344.9|44324.9|44337.4|44317.4|22
1721139260000|2024-07-16 14:14:20|44347.4|44327.4|44362.4|44342.4|44362.4|44342.4|44347.4|44327.4|43
1721139270000|2024-07-16 14:14:30|44359.2|44339.2|44367.4|44347.4|44368.2|44348.2|44359.2|44339.2|22
1721139280000|2024-07-16 14:14:40|44364.9|44344.9|44369.2|44349.2|44369.2|44349.2|44363.2|44343.2|39
1721139290000|2024-07-16 14:14:50|44375.2|44355.2|44378.4|44358.4|44382.7|44362.7|44375.2|44355.2|27
1721139300000|2024-07-16 14:15:00|44371.7|44351.7|44374.2|44354.2|44374.2|44354.2|44363.4|44343.4|30
1721139310000|2024-07-16 14:15:10|44379.2|44359.2|44374.2|44354.2|44381.7|44361.7|44374.2|44354.2|16
1721139320000|2024-07-16 14:15:20|44369.9|44349.9|44366.7|44346.7|44369.9|44349.9|44364.9|44344.9|18
1721139330000|2024-07-16 14:15:30|44367.4|44347.4|44379.9|44359.9|44379.9|44359.9|44367.4|44347.4|15
1721139340000|2024-07-16 14:15:40|44377.4|44357.4|44377.4|44357.4|44379.9|44359.9|44374.9|44354.9|8
1721139350000|2024-07-16 14:15:50|44376.7|44356.7|44369.9|44349.9|44376.7|44356.7|44367.4|44347.4|5
1721139360000|2024-07-16 14:16:00|44371.7|44351.7|44382.4|44362.4|44382.4|44362.4|44371.7|44351.7|24
1721139370000|2024-07-16 14:16:10|44383.2|44363.2|44384.9|44364.9|44384.9|44364.9|44383.2|44363.2|10
1721139380000|2024-07-16 14:16:20|44379.9|44359.9|44379.9|44359.9|44384.9|44364.9|44379.9|44359.9|6
1721139390000|2024-07-16 14:16:30|44377.4|44357.4|44374.9|44354.9|44377.4|44357.4|44371.7|44351.7|17
1721139400000|2024-07-16 14:16:40|44372.4|44352.4|44368.4|44348.4|44372.4|44352.4|44368.4|44348.4|5
1721139410000|2024-07-16 14:16:50|44366.7|44346.7|44364.9|44344.9|44367.4|44347.4|44364.9|44344.9|24
1721139420000|2024-07-16 14:17:00|44362.4|44342.4|44364.2|44344.2|44364.9|44344.9|44359.9|44339.9|12
1721139430000|2024-07-16 14:17:10|44364.9|44344.9|44364.2|44344.2|44364.9|44344.9|44359.9|44339.9|12
1721139440000|2024-07-16 14:17:20|44364.9|44344.9|44379.2|44359.2|44379.2|44359.2|44364.9|44344.9|21
1721139450000|2024-07-16 14:17:30|44379.9|44359.9|44387.4|44367.4|44388.2|44368.2|44379.9|44359.9|15
1721139460000|2024-07-16 14:17:40|44389.2|44369.2|44384.2|44364.2|44389.9|44369.9|44381.7|44361.7|5
1721139470000|2024-07-16 14:17:50|44382.4|44362.4|44377.4|44357.4|44384.2|44364.2|44377.4|44357.4|4
1721139480000|2024-07-16 14:18:00|44374.9|44354.9|44379.9|44359.9|44379.9|44359.9|44374.9|44354.9|7
1721139490000|2024-07-16 14:18:10|44379.2|44359.2|44379.9|44359.9|44379.9|44359.9|44374.9|44354.9|8
1721139500000|2024-07-16 14:18:20|44381.7|44361.7|44382.4|44362.4|44384.9|44364.9|44380.7|44360.7|6
1721139510000|2024-07-16 14:18:30|44379.9|44359.9|44386.7|44366.7|44386.7|44366.7|44379.9|44359.9|17
1721139520000|2024-07-16 14:18:40|44384.2|44364.2|44390.9|44370.9|44390.9|44370.9|44383.4|44363.4|11
1721139530000|2024-07-16 14:18:50|44388.4|44368.4|44385.9|44365.9|44393.4|44373.4|44385.9|44365.9|13
1721139540000|2024-07-16 14:19:00|44383.4|44363.4|44372.7|44352.7|44383.4|44363.4|44372.7|44352.7|10
1721139550000|2024-07-16 14:19:10|44370.9|44350.9|44385.9|44365.9|44385.9|44365.9|44370.9|44350.9|26
1721139560000|2024-07-16 14:19:20|44386.7|44366.7|44385.9|44365.9|44386.7|44366.7|44385.9|44365.9|6
1721139570000|2024-07-16 14:19:30|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|44385.9|44365.9|3
1721139580000|2024-07-16 14:19:40|44390.2|44370.2|44382.7|44362.7|44390.9|44370.9|44382.7|44362.7|22
1721139590000|2024-07-16 14:19:50|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|44377.7|44357.7|8
1721139600000|2024-07-16 14:20:00|44382.7|44362.7|44380.9|44360.9|44382.7|44362.7|44379.2|44359.2|3
1721139610000|2024-07-16 14:20:10|44382.7|44362.7|44389.2|44369.2|44397.4|44377.4|44382.7|44362.7|13
1721139620000|2024-07-16 14:20:20|44389.9|44369.9|44391.7|44371.7|44394.2|44374.2|44389.9|44369.9|5
1721139630000|2024-07-16 14:20:30|44390.9|44370.9|44395.9|44375.9|44395.9|44375.9|44390.9|44370.9|10
1721139640000|2024-07-16 14:20:40|44397.7|44377.7|44405.9|44385.9|44405.9|44385.9|44397.7|44377.7|6
1721139650000|2024-07-16 14:20:50|44407.7|44387.7|44410.9|44390.9|44411.7|44391.7|44407.7|44387.7|6
1721139660000|2024-07-16 14:21:00|44412.7|44392.7|44420.9|44400.9|44420.9|44400.9|44410.9|44390.9|23
1721139670000|2024-07-16 14:21:10|44422.7|44402.7|44419.4|44399.4|44422.7|44402.7|44419.4|44399.4|2
1721139680000|2024-07-16 14:21:20|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|44414.4|44394.4|35
1721139690000|2024-07-16 14:21:30|44418.4|44398.4|44434.4|44414.4|44434.4|44414.4|44418.4|44398.4|6
1721139700000|2024-07-16 14:21:40|44435.2|44415.2|44434.4|44414.4|44435.2|44415.2|44434.4|44414.4|4
1721139710000|2024-07-16 14:21:50|44436.2|44416.2|44419.2|44399.2|44436.2|44416.2|44419.2|44399.2|16
1721139720000|2024-07-16 14:22:00|44417.7|44397.7|44414.4|44394.4|44417.7|44397.7|44414.4|44394.4|7
1721139730000|2024-07-16 14:22:10|44413.7|44393.7|44408.7|44388.7|44413.7|44393.7|44407.9|44387.9|11
1721139740000|2024-07-16 14:22:20|44411.2|44391.2|44416.2|44396.2|44416.2|44396.2|44411.2|44391.2|12
1721139750000|2024-07-16 14:22:30|44417.9|44397.9|44416.2|44396.2|44417.9|44397.9|44416.2|44396.2|2
1721139760000|2024-07-16 14:22:40|||||||||6
1721139770000|2024-07-16 14:22:50|44413.7|44393.7|44416.2|44396.2|44416.2|44396.2|44412.9|44392.9|3
1721139780000|2024-07-16 14:23:00|44411.2|44391.2|44404.4|44384.4|44412.9|44392.9|44401.2|44381.2|44
1721139790000|2024-07-16 14:23:10|44406.2|44386.2|44409.4|44389.4|44411.2|44391.2|44406.2|44386.2|6
1721139800000|2024-07-16 14:23:20|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44406.2|44386.2|0
1721139810000|2024-07-16 14:23:30|44416.2|44396.2|44422.9|44402.9|44422.9|44402.9|44416.2|44396.2|12
1721139820000|2024-07-16 14:23:40|44421.2|44401.2|44416.2|44396.2|44422.9|44402.9|44416.2|44396.2|5
1721139830000|2024-07-16 14:23:50|44416.5|44396.5|44417.2|44397.2|44420.4|44400.4|44416.5|44396.5|36
1721139840000|2024-07-16 14:24:00|44416.5|44396.5|44435.4|44415.4|44435.4|44415.4|44416.5|44396.5|10
1721139850000|2024-07-16 14:24:10|44437.9|44417.9|44441.5|44421.5|44441.5|44421.5|44436.5|44416.5|16
1721139860000|2024-07-16 14:24:20|44445.7|44425.7|44444.7|44424.7|44445.7|44425.7|44444|44424|9
1721139870000|2024-07-16 14:24:30|44444|44424|44448.2|44428.2|44450.7|44430.7|44444|44424|10
1721139880000|2024-07-16 14:24:40|44447.5|44427.5|44450|44430|44450|44430|44447.5|44427.5|7
1721139890000|2024-07-16 14:24:50|44451.7|44431.7|44478.5|44458.5|44478.5|44458.5|44451.7|44431.7|61
1721139900000|2024-07-16 14:25:00|44475.2|44455.2|44463.5|44443.5|44475.2|44455.2|44463.5|44443.5|27
1721139910000|2024-07-16 14:25:10|44460|44440|44450|44430|44460|44440|44450|44430|31
1721139920000|2024-07-16 14:25:20|44451.7|44431.7|44463.5|44443.5|44463.5|44443.5|44450|44430|12
1721139930000|2024-07-16 14:25:30|44465.2|44445.2|44470.2|44450.2|44472|44452|44465.2|44445.2|14
1721139940000|2024-07-16 14:25:40|44468.5|44448.5|44468.5|44448.5|44471|44451|44468.5|44448.5|6
1721139950000|2024-07-16 14:25:50|44465.2|44445.2|44468.5|44448.5|44472.7|44452.7|44465.2|44445.2|4
1721139960000|2024-07-16 14:26:00|44466.7|44446.7|44475.2|44455.2|44475.2|44455.2|44465.2|44445.2|12
1721139970000|2024-07-16 14:26:10|44480.2|44460.2|44470.5|44450.5|44480.2|44460.2|44468.7|44448.7|43
1721139980000|2024-07-16 14:26:20|44472.2|44452.2|44465|44445|44472.2|44452.2|44465|44445|15
1721139990000|2024-07-16 14:26:30|44461.5|44441.5|44452.2|44432.2|44461.5|44441.5|44451.5|44431.5|15
1721140000000|2024-07-16 14:26:40|44450.5|44430.5|44432.2|44412.2|44450.5|44430.5|44432.2|44412.2|16
1721140010000|2024-07-16 14:26:50|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44430.5|44410.5|9
1721140020000|2024-07-16 14:27:00|44428.7|44408.7|44423.7|44403.7|44428.7|44408.7|44422|44402|24
1721140030000|2024-07-16 14:27:10|44425.5|44405.5|44428.7|44408.7|44428.7|44408.7|44423.7|44403.7|5
1721140040000|2024-07-16 14:27:20|44425.2|44405.2|44427|44407|44427|44407|44423.7|44403.7|20
1721140060000|2024-07-16 14:27:40|44425.2|44405.2|44433.7|44413.7|44433.7|44413.7|44424.5|44404.5|16
1721140070000|2024-07-16 14:27:50|44435.5|44415.5|44438.7|44418.7|44438.7|44418.7|44435.5|44415.5|10
1721140080000|2024-07-16 14:28:00|44440.5|44420.5|44435.5|44415.5|44442|44422|44435.5|44415.5|6
1721140090000|2024-07-16 14:28:10|44438.7|44418.7|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|19
1721140100000|2024-07-16 14:28:20|44442|44422|44434.5|44414.5|44442|44422|44432|44412|39
1721140110000|2024-07-16 14:28:30|44433.7|44413.7|44432|44412|44434.5|44414.5|44432|44412|10
1721140120000|2024-07-16 14:28:40|44433.7|44413.7|44451.2|44431.2|44451.2|44431.2|44432|44412|13
1721140130000|2024-07-16 14:28:50|44449.5|44429.5|44448.7|44428.7|44449.5|44429.5|44447|44427|1
1721140140000|2024-07-16 14:29:00|44451.2|44431.2|44449.5|44429.5|44452|44432|44449.5|44429.5|7
1721140150000|2024-07-16 14:29:10|44447.7|44427.7|44449.5|44429.5|44449.5|44429.5|44447.7|44427.7|2
1721140160000|2024-07-16 14:29:20|44447.7|44427.7|44452|44432|44452|44432|44447.7|44427.7|4
1721140170000|2024-07-16 14:29:30|44453.7|44433.7|44463|44443|44463|44443|44453.7|44433.7|15
1721140180000|2024-07-16 14:29:40|44465.5|44445.5|44464.5|44444.5|44468|44448|44463|44443|13
1721140190000|2024-07-16 14:29:50|44462.2|44442.2|44460.5|44440.5|44462.2|44442.2|44460.5|44440.5|6
1721140200000|2024-07-16 14:30:00|44458.7|44438.7|44444|44424|44458.7|44438.7|44442.2|44422.2|36
1721140210000|2024-07-16 14:30:10|44442.2|44422.2|44448.2|44428.2|44448.2|44428.2|44441.5|44421.5|8
1721140220000|2024-07-16 14:30:20|44450|44430|44453.2|44433.2|44455|44435|44450|44430|17
1721140230000|2024-07-16 14:30:30|44451.5|44431.5|44454|44434|44454|44434|44449|44429|17
1721140240000|2024-07-16 14:30:40|44450.7|44430.7|44460.7|44440.7|44460.7|44440.7|44450.7|44430.7|16
1721140250000|2024-07-16 14:30:50|44462.2|44442.2|44484.2|44464.2|44484.2|44464.2|44462.2|44442.2|36
1721140260000|2024-07-16 14:31:00|44482.5|44462.5|44489.2|44469.2|44489.2|44469.2|44480|44460|23
1721140270000|2024-07-16 14:31:10|44488.5|44468.5|44478.5|44458.5|44488.5|44468.5|44478.5|44458.5|13
1721140280000|2024-07-16 14:31:20|44477.7|44457.7|44474.2|44454.2|44477.7|44457.7|44471|44451|20
1721140290000|2024-07-16 14:31:30|44476|44456|44482.7|44462.7|44482.7|44462.7|44476|44456|8
1721140300000|2024-07-16 14:31:40|44483.5|44463.5|44481|44461|44483.5|44463.5|44479.5|44459.5|18
1721140310000|2024-07-16 14:31:50|44482.7|44462.7|44467.7|44447.7|44482.7|44462.7|44462.7|44442.7|24
1721140320000|2024-07-16 14:32:00|44466|44446|44477|44457|44477|44457|44466|44446|27
1721140330000|2024-07-16 14:32:10|44477.7|44457.7|44482|44462|44482|44462|44474.5|44454.5|21
1721140340000|2024-07-16 14:32:20|44482.7|44462.7|44492.7|44472.7|44492.7|44472.7|44482.7|44462.7|13
1721140350000|2024-07-16 14:32:30|44496.2|44476.2|44492.7|44472.7|44497|44477|44492|44472|28
1721140360000|2024-07-16 14:32:40|44491|44471|44489.5|44469.5|44494.5|44474.5|44487.7|44467.7|33
1721140370000|2024-07-16 14:32:50|44487.7|44467.7|44494.5|44474.5|44495.2|44475.2|44487.7|44467.7|21
1721140380000|2024-07-16 14:33:00|44496.2|44476.2|44492|44472|44496.2|44476.2|44492|44472|4
1721140390000|2024-07-16 14:33:10|44491.2|44471.2|44487|44467|44492|44472|44484.5|44464.5|8
1721140400000|2024-07-16 14:33:20|44487.7|44467.7|44482|44462|44487.7|44467.7|44482|44462|13
1721140410000|2024-07-16 14:33:30|44481.2|44461.2|44467|44447|44481.2|44461.2|44464.5|44444.5|19
1721140420000|2024-07-16 14:33:40|44467.7|44447.7|44472|44452|44472|44452|44467|44447|5
1721140430000|2024-07-16 14:33:50|44470.2|44450.2|44467.7|44447.7|44472|44452|44467|44447|5
1721140440000|2024-07-16 14:34:00|44467|44447|44467|44447|44469.5|44449.5|44464.5|44444.5|11
1721140450000|2024-07-16 14:34:10|44465.2|44445.2|44463.5|44443.5|44465.2|44445.2|44461|44441|19
1721140460000|2024-07-16 14:34:20|44462.7|44442.7|44469.2|44449.2|44471|44451|44461.7|44441.7|19
1721140470000|2024-07-16 14:34:30|44468.5|44448.5|44468.5|44448.5|44469.2|44449.2|44468.5|44448.5|7
1721140480000|2024-07-16 14:34:40|44469.2|44449.2|44456.5|44436.5|44469.2|44449.2|44456.5|44436.5|14
1721140490000|2024-07-16 14:34:50|44459|44439|44459|44439|44463|44443|44459|44439|15
1721140500000|2024-07-16 14:35:00|44457.2|44437.2|44449.7|44429.7|44457.2|44437.2|44449.7|44429.7|12
1721140510000|2024-07-16 14:35:10|44450.5|44430.5|44472.2|44452.2|44472.2|44452.2|44450.5|44430.5|33
1721140520000|2024-07-16 14:35:20|44473|44453|44468.7|44448.7|44475.5|44455.5|44468.7|44448.7|11
1721140530000|2024-07-16 14:35:30|44468|44448|44458.7|44438.7|44468|44448|44458.7|44438.7|38
1721140540000|2024-07-16 14:35:40|44462.2|44442.2|44470.5|44450.5|44471.2|44451.2|44462.2|44442.2|55
1721140550000|2024-07-16 14:35:50|44471.2|44451.2|44476.2|44456.2|44477|44457|44471.2|44451.2|25
1721140560000|2024-07-16 14:36:00|44477|44457|44473|44453|44477|44457|44473|44453|11
1721140570000|2024-07-16 14:36:10|44475.5|44455.5|44480.7|44460.7|44483.2|44463.2|44472.2|44452.2|7
1721140580000|2024-07-16 14:36:20|44482.2|44462.2|44492.2|44472.2|44492.2|44472.2|44482.2|44462.2|6
1721140590000|2024-07-16 14:36:30|44491.5|44471.5|44497.2|44477.2|44497.2|44477.2|44491.5|44471.5|8
1721140600000|2024-07-16 14:36:40|44496.5|44476.5|44500.7|44480.7|44500.7|44480.7|44496.5|44476.5|14
1721140610000|2024-07-16 14:36:50|44501.5|44481.5|44510.7|44490.7|44510.7|44490.7|44501.5|44481.5|20
1721140620000|2024-07-16 14:37:00|44512.5|44492.5|44519.2|44499.2|44519.2|44499.2|44510.7|44490.7|41
1721140630000|2024-07-16 14:37:10|44520.7|44500.7|44515.7|44495.7|44521.5|44501.5|44515.7|44495.7|17
1721140640000|2024-07-16 14:37:20|44515|44495|44515|44495|44515|44495|44515|44495|2
1721140650000|2024-07-16 14:37:30|44510.7|44490.7|44514.2|44494.2|44514.2|44494.2|44510|44490|17
1721140660000|2024-07-16 14:37:40|44512.5|44492.5|44512.5|44492.5|44515.7|44495.7|44511.7|44491.7|4
1721140670000|2024-07-16 14:37:50|44511.7|44491.7|44506.7|44486.7|44512.5|44492.5|44505|44485|3
1721140680000|2024-07-16 14:38:00|44507.5|44487.5|44505|44485|44509.2|44489.2|44504.2|44484.2|7
1721140690000|2024-07-16 14:38:10|44504.2|44484.2|44504.2|44484.2|44505|44485|44499.2|44479.2|11
1721140700000|2024-07-16 14:38:20|44502.5|44482.5|44500|44480|44502.5|44482.5|44500|44480|1
1721140710000|2024-07-16 14:38:30|44498.2|44478.2|44490|44470|44498.2|44478.2|44490|44470|10
1721140720000|2024-07-16 14:38:40|44491.7|44471.7|44489.2|44469.2|44492.5|44472.5|44489.2|44469.2|3
1721140730000|2024-07-16 14:38:50|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44485.7|44465.7|4
1721140740000|2024-07-16 14:39:00|44488.2|44468.2|44497.5|44477.5|44497.5|44477.5|44487.5|44467.5|14
1721140750000|2024-07-16 14:39:10|44496.7|44476.7|44493.2|44473.2|44496.7|44476.7|44490.7|44470.7|30
1721140760000|2024-07-16 14:39:20|44494.2|44474.2|44491|44471|44495|44475|44491|44471|3
1721140770000|2024-07-16 14:39:30|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|4
1721140780000|2024-07-16 14:39:40|44493.5|44473.5|44492.5|44472.5|44494.2|44474.2|44491.7|44471.7|12
1721140790000|2024-07-16 14:39:50|44493.5|44473.5|44514.2|44494.2|44514.2|44494.2|44491|44471|15
1721140800000|2024-07-16 14:40:00|44519.2|44499.2|44521|44501|44521|44501|44517.7|44497.7|19
1721140810000|2024-07-16 14:40:10|44522.7|44502.7|44532.7|44512.7|44532.7|44512.7|44522.7|44502.7|22
1721140820000|2024-07-16 14:40:20|44533.5|44513.5|44534.5|44514.5|44537|44517|44531|44511|12
1721140830000|2024-07-16 14:40:30|44535.2|44515.2|44525.2|44505.2|44535.2|44515.2|44525.2|44505.2|39
1721140840000|2024-07-16 14:40:40|44523.5|44503.5|44523.5|44503.5|44527|44507|44511.7|44491.7|53
1721140850000|2024-07-16 14:40:50|44522.7|44502.7|44527.7|44507.7|44532|44512|44522.7|44502.7|10
1721140860000|2024-07-16 14:41:00|44527|44507|44525.2|44505.2|44530.2|44510.2|44525.2|44505.2|5
1721140870000|2024-07-16 14:41:10|44524.5|44504.5|44527.7|44507.7|44529.5|44509.5|44521|44501|22
1721140880000|2024-07-16 14:41:20|44529.5|44509.5|44525.2|44505.2|44532.7|44512.7|44524.5|44504.5|8
1721140890000|2024-07-16 14:41:30|44523.5|44503.5|44522.7|44502.7|44527.7|44507.7|44522.7|44502.7|35
1721140900000|2024-07-16 14:41:40|44518.5|44498.5|44521|44501|44521|44501|44516|44496|94
1721140910000|2024-07-16 14:41:50|44519.2|44499.2|44527.7|44507.7|44527.7|44507.7|44519.2|44499.2|19
1721140920000|2024-07-16 14:42:00|44528.5|44508.5|44528.5|44508.5|44530.2|44510.2|44527.7|44507.7|4
1721140930000|2024-07-16 14:42:10|44527.7|44507.7|44519.2|44499.2|44527.7|44507.7|44517.7|44497.7|2
1721140940000|2024-07-16 14:42:20|44518.5|44498.5|44521|44501|44521|44501|44518.5|44498.5|8
1721140950000|2024-07-16 14:42:30|44522.7|44502.7|44522.5|44502.5|44526|44506|44522.5|44502.5|6
1721140960000|2024-07-16 14:42:40|44521.7|44501.7|44511.7|44491.7|44521.7|44501.7|44511|44491|15
1721140970000|2024-07-16 14:42:50|44511|44491|44511|44491|44511.7|44491.7|44507.7|44487.7|8
1721140980000|2024-07-16 14:43:00|44511.7|44491.7|44513.5|44493.5|44513.5|44493.5|44511|44491|6
1721140990000|2024-07-16 14:43:10|44514.2|44494.2|44518.5|44498.5|44521.7|44501.7|44514.2|44494.2|27
1721141000000|2024-07-16 14:43:20|44516.7|44496.7|44518.5|44498.5|44518.5|44498.5|44516.7|44496.7|2
1721141010000|2024-07-16 14:43:30|44516.7|44496.7|44516|44496|44520.2|44500.2|44516|44496|7
1721141020000|2024-07-16 14:43:40|44517.7|44497.7|44512.7|44492.7|44517.7|44497.7|44512.7|44492.7|4
1721141030000|2024-07-16 14:43:50|44511|44491|44511.7|44491.7|44511.7|44491.7|44507.7|44487.7|12
1721141040000|2024-07-16 14:44:00|44511|44491|44508.5|44488.5|44511|44491|44508.5|44488.5|1
1721141050000|2024-07-16 14:44:10|44510.2|44490.2|44508.5|44488.5|44511|44491|44507.7|44487.7|6
1721141060000|2024-07-16 14:44:20|44507.7|44487.7|44508.5|44488.5|44511|44491|44506|44486|4
1721141070000|2024-07-16 14:44:30|44510.2|44490.2|44507.7|44487.7|44510.2|44490.2|44506|44486|14
1721141080000|2024-07-16 14:44:40|44508.5|44488.5|44506|44486|44508.5|44488.5|44504.2|44484.2|21
1721141090000|2024-07-16 14:44:50|44504.2|44484.2|44508.5|44488.5|44508.5|44488.5|44503.5|44483.5|12
1721141100000|2024-07-16 14:45:00|44507.7|44487.7|44507.7|44487.7|44511|44491|44507.7|44487.7|16
1721141110000|2024-07-16 14:45:10|44505.2|44485.2|44504.5|44484.5|44505.2|44485.2|44504.5|44484.5|2
1721141120000|2024-07-16 14:45:20|||||||||2
1721141130000|2024-07-16 14:45:30|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|23
1721141140000|2024-07-16 14:45:40|44502|44482|44501.2|44481.2|44502|44482|44501.2|44481.2|4
1721141150000|2024-07-16 14:45:50|44502|44482|44502.7|44482.7|44502.7|44482.7|44501|44481|11
1721141160000|2024-07-16 14:46:00|44501|44481|44501|44481|44501|44481|44499.5|44479.5|5
1721141170000|2024-07-16 14:46:10|44502.7|44482.7|44502.7|44482.7|44504.5|44484.5|44498.5|44478.5|10
1721141180000|2024-07-16 14:46:20|44504.5|44484.5|44502.7|44482.7|44504.5|44484.5|44500.2|44480.2|18
1721141190000|2024-07-16 14:46:30|44501|44481|44502.7|44482.7|44502.7|44482.7|44501|44481|2
1721141200000|2024-07-16 14:46:40|44502|44482|44502.7|44482.7|44502.7|44482.7|44502|44482|4
1721141210000|2024-07-16 14:46:50|||||||||4
1721141220000|2024-07-16 14:47:00|44504.5|44484.5|44512.7|44492.7|44512.7|44492.7|44504.5|44484.5|8
1721141230000|2024-07-16 14:47:10|44512|44492|44507|44487|44512|44492|44507|44487|15
1721141240000|2024-07-16 14:47:20|44504.5|44484.5|44487.7|44467.7|44504.5|44484.5|44487.7|44467.7|20
1721141250000|2024-07-16 14:47:30|44497.7|44477.7|44507.7|44487.7|44507.7|44487.7|44497.7|44477.7|8
1721141260000|2024-07-16 14:47:40|44507|44487|44510.2|44490.2|44510.2|44490.2|44507|44487|4
1721141270000|2024-07-16 14:47:50|44507.7|44487.7|44505.2|44485.2|44507.7|44487.7|44502.7|44482.7|17
1721141280000|2024-07-16 14:48:00|44506|44486|44511|44491|44511|44491|44506|44486|2
1721141290000|2024-07-16 14:48:10|44512.7|44492.7|44512.7|44492.7|44516|44496|44512.7|44492.7|11
1721141300000|2024-07-16 14:48:20|44511|44491|44512.7|44492.7|44514.5|44494.5|44511|44491|10
1721141310000|2024-07-16 14:48:30|44511|44491|44512.7|44492.7|44515.2|44495.2|44509.5|44489.5|7
1721141320000|2024-07-16 14:48:40|44512|44492|44511|44491|44512.7|44492.7|44509.5|44489.5|0
1721141330000|2024-07-16 14:48:50|44512.7|44492.7|44517|44497|44517|44497|44512.7|44492.7|9
1721141340000|2024-07-16 14:49:00|44520.2|44500.2|44537.7|44517.7|44540.2|44520.2|44520.2|44500.2|14
1721141350000|2024-07-16 14:49:10|44541|44521|44543.7|44523.7|44547|44527|44537.7|44517.7|15
1721141360000|2024-07-16 14:49:20|44545.5|44525.5|44532|44512|44545.5|44525.5|44532|44512|32
1721141370000|2024-07-16 14:49:30|44533.7|44513.7|44538|44518|44538|44518|44533.7|44513.7|8
1721141380000|2024-07-16 14:49:40|44538.7|44518.7|44546.2|44526.2|44546.2|44526.2|44538.7|44518.7|23
1721141390000|2024-07-16 14:49:50|44548|44528|44567|44547|44567.7|44547.7|44546.2|44526.2|46
1721141400000|2024-07-16 14:50:00|44567.7|44547.7|44566.2|44546.2|44575.5|44555.5|44566.2|44546.2|106
1721141410000|2024-07-16 14:50:10|44564.5|44544.5|44559.5|44539.5|44564.5|44544.5|44558.7|44538.7|18
1721141420000|2024-07-16 14:50:20|44558|44538|44556.2|44536.2|44561.2|44541.2|44556.2|44536.2|5
1721141430000|2024-07-16 14:50:30|44558|44538|44551.2|44531.2|44558.7|44538.7|44549.2|44529.2|24
1721141440000|2024-07-16 14:50:40|44552|44532|44549.5|44529.5|44552|44532|44549.5|44529.5|15
1721141450000|2024-07-16 14:50:50|44551.2|44531.2|44556.2|44536.2|44558.7|44538.7|44551.2|44531.2|15
1721141460000|2024-07-16 14:51:00|44557|44537|44562|44542|44562|44542|44554.5|44534.5|10
1721141470000|2024-07-16 14:51:10|44563.7|44543.7|44568.7|44548.7|44568.7|44548.7|44563.7|44543.7|5
1721141480000|2024-07-16 14:51:20|44570.5|44550.5|44583.7|44563.7|44583.7|44563.7|44570.5|44550.5|11
1721141490000|2024-07-16 14:51:30|44584.5|44564.5|44584.5|44564.5|44587|44567|44584.5|44564.5|20
1721141500000|2024-07-16 14:51:40|44587|44567|44593.7|44573.7|44594.5|44574.5|44587|44567|24
1721141510000|2024-07-16 14:51:50|44591.2|44571.2|44589.5|44569.5|44593.7|44573.7|44589.5|44569.5|9
1721141520000|2024-07-16 14:52:00|44591.2|44571.2|44582|44562|44592|44572|44581.2|44561.2|23
1721141530000|2024-07-16 14:52:10|44579.5|44559.5|44590.5|44570.5|44590.5|44570.5|44579.5|44559.5|6
1721141540000|2024-07-16 14:52:20|44597|44577|44599.5|44579.5|44607|44587|44597|44577|48
1721141550000|2024-07-16 14:52:30|44601.2|44581.2|44599.5|44579.5|44602|44582|44598.7|44578.7|19
1721141560000|2024-07-16 14:52:40|44597.7|44577.7|44596.2|44576.2|44597.7|44577.7|44596.2|44576.2|10
1721141570000|2024-07-16 14:52:50|44594.5|44574.5|44592|44572|44594.5|44574.5|44588.7|44568.7|6
1721141580000|2024-07-16 14:53:00|44591.2|44571.2|44596.2|44576.2|44596.2|44576.2|44591.2|44571.2|19
1721141590000|2024-07-16 14:53:10|44598|44578|44598|44578|44598.7|44578.7|44598|44578|4
1721141600000|2024-07-16 14:53:20|44596.2|44576.2|44599.5|44579.5|44603|44583|44596.2|44576.2|26
1721141610000|2024-07-16 14:53:30|44597.7|44577.7|44601.2|44581.2|44601.2|44581.2|44597.7|44577.7|15
1721141620000|2024-07-16 14:53:40|44602|44582|44600.5|44580.5|44602|44582|44600.5|44580.5|1
1721141630000|2024-07-16 14:53:50|44597|44577|44599.8|44579.8|44599.8|44579.8|44595.5|44575.5|17
1721141640000|2024-07-16 14:54:00|44600.5|44580.5|44590.5|44570.5|44600.5|44580.5|44590.5|44570.5|12
1721141650000|2024-07-16 14:54:10|44588.7|44568.7|44594.5|44574.5|44596.2|44576.2|44588.7|44568.7|2
1721141660000|2024-07-16 14:54:20|44593|44573|44600.5|44580.5|44600.5|44580.5|44593|44573|9
1721141670000|2024-07-16 14:54:30|44601.2|44581.2|44608|44588|44610.5|44590.5|44600.5|44580.5|39
1721141680000|2024-07-16 14:54:40|44608.7|44588.7|44624.8|44604.8|44624.8|44604.8|44608.7|44588.7|40
1721141690000|2024-07-16 14:54:50|44627.3|44607.3|44615.5|44595.5|44628|44608|44615.5|44595.5|20
1721141700000|2024-07-16 14:55:00|44613|44593|44613|44593|44613|44593|44605.5|44585.5|10
1721141710000|2024-07-16 14:55:10|44614.8|44594.8|44618|44598|44620.5|44600.5|44614.8|44594.8|56
1721141720000|2024-07-16 14:55:20|44617.3|44597.3|44613|44593|44617.3|44597.3|44613|44593|6
1721141730000|2024-07-16 14:55:30|44611.2|44591.2|44608|44588|44611.2|44591.2|44608|44588|6
1721141740000|2024-07-16 14:55:40|44606.5|44586.5|44612|44592|44612|44592|44606.5|44586.5|28
1721141750000|2024-07-16 14:55:50|44615.5|44595.5|44623|44603|44624.8|44604.8|44615.5|44595.5|18
1721141760000|2024-07-16 14:56:00|44621.5|44601.5|44598.7|44578.7|44623.3|44603.3|44598.7|44578.7|27
1721141770000|2024-07-16 14:56:10|44597|44577|44600.5|44580.5|44600.5|44580.5|44596.2|44576.2|6
1721141780000|2024-07-16 14:56:20|44602.3|44582.3|44606.2|44586.2|44606.2|44586.2|44602.3|44582.3|12
1721141790000|2024-07-16 14:56:30|44610.5|44590.5|44609.8|44589.8|44614.8|44594.8|44609.8|44589.8|15
1721141800000|2024-07-16 14:56:40|44609|44589|44604.8|44584.8|44611.5|44591.5|44604.8|44584.8|17
1721141810000|2024-07-16 14:56:50|44605.5|44585.5|44604.8|44584.8|44605.5|44585.5|44604.8|44584.8|9
1721141820000|2024-07-16 14:57:00|44603|44583|44608.7|44588.7|44608.7|44588.7|44603|44583|3
1721141830000|2024-07-16 14:57:10|44608|44588|44617.3|44597.3|44617.3|44597.3|44608|44588|7
1721141840000|2024-07-16 14:57:20|44619|44599|44619|44599|44619|44599|44619|44599|3
1721141850000|2024-07-16 14:57:30|44617.3|44597.3|44619.8|44599.8|44620.5|44600.5|44617.3|44597.3|14
1721141860000|2024-07-16 14:57:40|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|44619.8|44599.8|2
1721141870000|2024-07-16 14:57:50|44619.8|44599.8|44629.8|44609.8|44629.8|44609.8|44619.8|44599.8|12
1721141880000|2024-07-16 14:58:00|44630.5|44610.5|44634.8|44614.8|44636.5|44616.5|44630.5|44610.5|6
1721141890000|2024-07-16 14:58:10|44635.5|44615.5|44634.8|44614.8|44638|44618|44634.8|44614.8|5
1721141900000|2024-07-16 14:58:20|44633|44613|44626.2|44606.2|44633|44613|44626.2|44606.2|7
1721141910000|2024-07-16 14:58:30|44629.8|44609.8|44638|44618|44638|44618|44629.8|44609.8|32
1721141920000|2024-07-16 14:58:40|44639.8|44619.8|44640.5|44620.5|44640.5|44620.5|44638|44618|4
1721141930000|2024-07-16 14:58:50|44638.7|44618.7|44634.8|44614.8|44638.7|44618.7|44634.8|44614.8|7
1721141940000|2024-07-16 14:59:00|44632.3|44612.3|44638.7|44618.7|44638.7|44618.7|44626.2|44606.2|32
1721141950000|2024-07-16 14:59:10|44638|44618|44631.2|44611.2|44638|44618|44631.2|44611.2|12
1721141960000|2024-07-16 14:59:20|44630.5|44610.5|44623.7|44603.7|44630.5|44610.5|44623.7|44603.7|23
1721141970000|2024-07-16 14:59:30|44623|44603|44599.5|44579.5|44623.7|44603.7|44598.7|44578.7|13
1721141980000|2024-07-16 14:59:40|44601.2|44581.2|44599.5|44579.5|44602|44582|44599.5|44579.5|12
1721141990000|2024-07-16 14:59:50|44597.7|44577.7|44596.2|44576.2|44597.7|44577.7|44596.2|44576.2|5
1721142000000|2024-07-16 15:00:00|44597|44577|44612|44592|44613.7|44593.7|44597|44577|16
1721142010000|2024-07-16 15:00:10|44613.7|44593.7|44614.5|44594.5|44617|44597|44613.7|44593.7|8
1721142020000|2024-07-16 15:00:20|44613.7|44593.7|44617|44597|44618.7|44598.7|44613.7|44593.7|14
1721142030000|2024-07-16 15:00:30|44617.7|44597.7|44623.7|44603.7|44624.5|44604.5|44617.7|44597.7|8
1721142040000|2024-07-16 15:00:40|44624.5|44604.5|44622|44602|44624.5|44604.5|44622|44602|8
1721142050000|2024-07-16 15:00:50|44621.2|44601.2|44624.8|44604.8|44624.8|44604.8|44618|44598|14
1721142060000|2024-07-16 15:01:00|44623|44603|44613|44593|44623|44603|44613|44593|5
1721142070000|2024-07-16 15:01:10|44611.2|44591.2|44610.5|44590.5|44611.2|44591.2|44603|44583|11
1721142080000|2024-07-16 15:01:20|44609.8|44589.8|44627.3|44607.3|44627.3|44607.3|44609.8|44589.8|12
1721142090000|2024-07-16 15:01:30|44625.5|44605.5|44628|44608|44630.5|44610.5|44624.8|44604.8|7
1721142100000|2024-07-16 15:01:40|44629.8|44609.8|44633|44613|44634.8|44614.8|44629.8|44609.8|12
1721142110000|2024-07-16 15:01:50|44635.5|44615.5|44633|44613|44636.2|44616.2|44633|44613|5
1721142120000|2024-07-16 15:02:00|44629.8|44609.8|44639.8|44619.8|44639.8|44619.8|44629.8|44609.8|22
1721142130000|2024-07-16 15:02:10|44638|44618|44643.3|44623.3|44643.3|44623.3|44634.8|44614.8|23
1721142140000|2024-07-16 15:02:20|44645|44625|44640|44620|44645|44625|44640|44620|9
1721142150000|2024-07-16 15:02:30|44640.8|44620.8|44643.3|44623.3|44645|44625|44640.8|44620.8|11
1721142160000|2024-07-16 15:02:40|44642.5|44622.5|44643.3|44623.3|44647.5|44627.5|44642.5|44622.5|4
1721142170000|2024-07-16 15:02:50|44645|44625|44644|44624|44648.3|44628.3|44644|44624|59
1721142180000|2024-07-16 15:03:00|44644.8|44624.8|44637.7|44617.7|44644.8|44624.8|44632.7|44612.7|15
1721142190000|2024-07-16 15:03:10|44637|44617|44637.7|44617.7|44637.7|44617.7|44637|44617|4
1721142200000|2024-07-16 15:03:20|44641.2|44621.2|44648|44628|44650.5|44630.5|44641.2|44621.2|16
1721142210000|2024-07-16 15:03:30|44646.2|44626.2|44656.2|44636.2|44657.7|44637.7|44646.2|44626.2|12
1721142220000|2024-07-16 15:03:40|44657|44637|44654.5|44634.5|44659.5|44639.5|44654.5|44634.5|11
1721142230000|2024-07-16 15:03:50|44656.2|44636.2|44658|44638|44658.7|44638.7|44653.7|44633.7|10
1721142240000|2024-07-16 15:04:00|44659.8|44639.8|44660.5|44640.5|44663|44643|44659.8|44639.8|11
1721142250000|2024-07-16 15:04:10|44658.7|44638.7|44668.7|44648.7|44670.5|44650.5|44656.2|44636.2|40
1721142260000|2024-07-16 15:04:20|44668|44648|44676.2|44656.2|44676.2|44656.2|44668|44648|5
1721142270000|2024-07-16 15:04:30|44689|44669|44703.7|44683.7|44703.7|44683.7|44689|44669|36
1721142280000|2024-07-16 15:04:40|44705.5|44685.5|44731.5|44711.5|44731.5|44711.5|44705.5|44685.5|36
1721142290000|2024-07-16 15:04:50|44733.3|44713.3|44745.8|44725.8|44745.8|44725.8|44729|44709|78
1721142300000|2024-07-16 15:05:00|44748.3|44728.3|44755.8|44735.8|44759.3|44739.3|44748.3|44728.3|32
1721142310000|2024-07-16 15:05:10|44757.5|44737.5|44757|44737|44763.5|44743.5|44755.8|44735.8|14
1721142320000|2024-07-16 15:05:20|44755.3|44735.3|44766.8|44746.8|44766.8|44746.8|44755.3|44735.3|26
1721142330000|2024-07-16 15:05:30|44768.5|44748.5|44764.5|44744.5|44773.5|44753.5|44762|44742|23
1721142340000|2024-07-16 15:05:40|44762.8|44742.8|44764.5|44744.5|44769.5|44749.5|44762|44742|31
1721142350000|2024-07-16 15:05:50|44767|44747|44775.3|44755.3|44779.5|44759.5|44767|44747|20
1721142360000|2024-07-16 15:06:00|44772.8|44752.8|44779.5|44759.5|44779.5|44759.5|44772.8|44752.8|13
1721142370000|2024-07-16 15:06:10|44781.3|44761.3|44777|44757|44781.3|44761.3|44777|44757|29
1721142380000|2024-07-16 15:06:20|44775.3|44755.3|44785.5|44765.5|44788.8|44768.8|44773.8|44753.8|57
1721142390000|2024-07-16 15:06:30|44787.3|44767.3|44778|44758|44790.5|44770.5|44778|44758|42
1721142400000|2024-07-16 15:06:40|44777.3|44757.3|44765.5|44745.5|44778|44758|44765.5|44745.5|96
1721142410000|2024-07-16 15:06:50|44763.8|44743.8|44762.3|44742.3|44765.5|44745.5|44762.3|44742.3|23
1721142420000|2024-07-16 15:07:00|44763|44743|44793|44773|44793|44773|44760.5|44740.5|42
1721142430000|2024-07-16 15:07:10|44793.8|44773.8|44771.3|44751.3|44793.8|44773.8|44770.5|44750.5|48
1721142440000|2024-07-16 15:07:20|44773|44753|44794.8|44774.8|44794.8|44774.8|44773|44753|37
1721142450000|2024-07-16 15:07:30|44795.5|44775.5|44793.8|44773.8|44798.8|44778.8|44793.8|44773.8|18
1721142460000|2024-07-16 15:07:40|44794.5|44774.5|44797|44777|44799.5|44779.5|44793.8|44773.8|68
1721142470000|2024-07-16 15:07:50|44798.8|44778.8|44798.8|44778.8|44798.8|44778.8|44795.3|44775.3|22
1721142480000|2024-07-16 15:08:00|44799.5|44779.5|44794.5|44774.5|44804.5|44784.5|44793.8|44773.8|26
1721142490000|2024-07-16 15:08:10|44793.8|44773.8|44797|44777|44797|44777|44793.8|44773.8|26
1721142500000|2024-07-16 15:08:20|44792|44772|44782|44762|44792|44772|44777|44757|40
1721142510000|2024-07-16 15:08:30|44785.5|44765.5|44778.8|44758.8|44792|44772|44778.8|44758.8|27
1721142520000|2024-07-16 15:08:40|44777|44757|44778.8|44758.8|44782.3|44762.3|44773.8|44753.8|25
1721142530000|2024-07-16 15:08:50|44773.8|44753.8|44774.5|44754.5|44774.5|44754.5|44769.5|44749.5|15
1721142540000|2024-07-16 15:09:00|44773.8|44753.8|44764.5|44744.5|44779.5|44759.5|44764.5|44744.5|45
1721142550000|2024-07-16 15:09:10|44761.3|44741.3|44756.3|44736.3|44765.5|44745.5|44756.3|44736.3|27
1721142560000|2024-07-16 15:09:20|44754.5|44734.5|44754.5|44734.5|44758.8|44738.8|44753.8|44733.8|14
1721142570000|2024-07-16 15:09:30|44756.3|44736.3|44744.5|44724.5|44758.8|44738.8|44742|44722|22
1721142580000|2024-07-16 15:09:40|44742|44722|44733.8|44713.8|44742|44722|44733.8|44713.8|12
1721142590000|2024-07-16 15:09:50|44729.5|44709.5|44733.8|44713.8|44733.8|44713.8|44729.5|44709.5|35
1721142600000|2024-07-16 15:10:00|44735.5|44715.5|44723.8|44703.8|44737|44717|44723.8|44703.8|52
1721142610000|2024-07-16 15:10:10|44720.3|44700.3|44703.3|44683.3|44722|44702|44703.3|44683.3|74
1721142620000|2024-07-16 15:10:20|44701.5|44681.5|44704|44684|44709|44689|44699.8|44679.8|42
1721142630000|2024-07-16 15:10:30|44702.3|44682.3|44702.3|44682.3|44707.3|44687.3|44702.3|44682.3|24
1721142640000|2024-07-16 15:10:40|44704|44684|44705.8|44685.8|44705.8|44685.8|44701.5|44681.5|47
1721142650000|2024-07-16 15:10:50|44704|44684|44695.8|44675.8|44707.3|44687.3|44694.3|44674.3|39
1721142660000|2024-07-16 15:11:00|44694|44674|44682.3|44662.3|44696.5|44676.5|44681.5|44661.5|43
1721142670000|2024-07-16 15:11:10|44680.5|44660.5|44682.3|44662.3|44683|44663|44679.8|44659.8|5
1721142680000|2024-07-16 15:11:20|44683|44663|44676.8|44656.8|44683|44663|44669.3|44649.3|20
1721142690000|2024-07-16 15:11:30|44678.5|44658.5|44683.3|44663.3|44685|44665|44678.5|44658.5|15
1721142700000|2024-07-16 15:11:40|44682.5|44662.5|44681.8|44661.8|44685|44665|44681.8|44661.8|4
1721142710000|2024-07-16 15:11:50|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44677.5|44657.5|27
1721142720000|2024-07-16 15:12:00|44680.8|44660.8|44664|44644|44680.8|44660.8|44664|44644|21
1721142730000|2024-07-16 15:12:10|44665.8|44645.8|44656.2|44636.2|44666.5|44646.5|44651.2|44631.2|17
1721142740000|2024-07-16 15:12:20|44658|44638|44661.5|44641.5|44661.5|44641.5|44658|44638|16
1721142750000|2024-07-16 15:12:30|44664|44644|44669.8|44649.8|44669.8|44649.8|44664|44644|11
1721142760000|2024-07-16 15:12:40|44668|44648|44656.2|44636.2|44668|44648|44654.5|44634.5|68
1721142770000|2024-07-16 15:12:50|44657|44637|44657|44637|44657|44637|44657|44637|2
1721142780000|2024-07-16 15:13:00|44659.5|44639.5|44672|44652|44679.8|44659.8|44659.5|44639.5|23
1721142790000|2024-07-16 15:13:10|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|1
1721142800000|2024-07-16 15:13:20|44674.5|44654.5|44667.7|44647.7|44679.5|44659.5|44667.7|44647.7|19
1721142810000|2024-07-16 15:13:30|44666|44646|44647.7|44627.7|44666|44646|44647.7|44627.7|24
1721142820000|2024-07-16 15:13:40|44646|44626|44650.2|44630.2|44652|44632|44646|44626|18
1721142830000|2024-07-16 15:13:50|44652.7|44632.7|44651|44631|44652.7|44632.7|44646|44626|14
1721142840000|2024-07-16 15:14:00|44647.7|44627.7|44641|44621|44647.7|44627.7|44641|44621|78
1721142850000|2024-07-16 15:14:10|44642.7|44622.7|44642.7|44622.7|44642.7|44622.7|44638.5|44618.5|16
1721142860000|2024-07-16 15:14:20|44641|44621|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|14
1721142870000|2024-07-16 15:14:30|44633.5|44613.5|44632.5|44612.5|44634.2|44614.2|44629.2|44609.2|89
1721142880000|2024-07-16 15:14:40|44631|44611|44634.2|44614.2|44634.2|44614.2|44631|44611|2
1721142890000|2024-07-16 15:14:50|44636|44616|44661|44641|44661|44641|44634.2|44614.2|40
1721142900000|2024-07-16 15:15:00|44662.7|44642.7|44649.2|44629.2|44663.5|44643.5|44649.2|44629.2|19
1721142910000|2024-07-16 15:15:10|44647.5|44627.5|44648.5|44628.5|44648.5|44628.5|44639.2|44619.2|10
1721142920000|2024-07-16 15:15:20|44649.2|44629.2|44639.2|44619.2|44653.5|44633.5|44639.2|44619.2|18
1721142930000|2024-07-16 15:15:30|44637.5|44617.5|44643.5|44623.5|44643.5|44623.5|44637.5|44617.5|5
1721142940000|2024-07-16 15:15:40|44641.7|44621.7|44646|44626|44646|44626|44641|44621|14
1721142950000|2024-07-16 15:15:50|44647.7|44627.7|44652.7|44632.7|44656|44636|44647.7|44627.7|27
1721142960000|2024-07-16 15:16:00|44648.5|44628.5|44627.5|44607.5|44648.5|44628.5|44627.5|44607.5|26
1721142970000|2024-07-16 15:16:10|44625.7|44605.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|6
1721142980000|2024-07-16 15:16:20|44624.2|44604.2|44635.7|44615.7|44639|44619|44619|44599|19
1721142990000|2024-07-16 15:16:30|44634|44614|44635.7|44615.7|44635.7|44615.7|44629|44609|9
1721143000000|2024-07-16 15:16:40|44636.5|44616.5|44630.7|44610.7|44636.5|44616.5|44630.7|44610.7|5
1721143010000|2024-07-16 15:16:50|44627.2|44607.2|44619|44599|44627.2|44607.2|44619|44599|23
1721143020000|2024-07-16 15:17:00|44620.7|44600.7|44623.2|44603.2|44625.7|44605.7|44619|44599|11
1721143030000|2024-07-16 15:17:10|44624|44604|44614|44594|44624|44604|44610.7|44590.7|10
1721143040000|2024-07-16 15:17:20|44612.2|44592.2|44610.7|44590.7|44612.2|44592.2|44610.7|44590.7|1
1721143050000|2024-07-16 15:17:30|44613.2|44593.2|44620.7|44600.7|44622.5|44602.5|44613.2|44593.2|9
1721143060000|2024-07-16 15:17:40|44619.2|44599.2|44624|44604|44624|44604|44619|44599|5
1721143070000|2024-07-16 15:17:50|44622.2|44602.2|44630.7|44610.7|44630.7|44610.7|44620.7|44600.7|9
1721143080000|2024-07-16 15:18:00|44632.5|44612.5|44627.5|44607.5|44637.2|44617.2|44627.5|44607.5|16
1721143090000|2024-07-16 15:18:10|44625.7|44605.7|44622.5|44602.5|44625.7|44605.7|44622.5|44602.5|4
1721143100000|2024-07-16 15:18:20|44624|44604|44629.7|44609.7|44634|44614|44624|44604|10
1721143110000|2024-07-16 15:18:30|44626.5|44606.5|44624|44604|44629|44609|44624|44604|15
1721143120000|2024-07-16 15:18:40|44623.2|44603.2|44627.2|44607.2|44627.2|44607.2|44623.2|44603.2|12
1721143130000|2024-07-16 15:18:50|44629|44609|44626.5|44606.5|44630.5|44610.5|44624.7|44604.7|21
1721143140000|2024-07-16 15:19:00|44625.7|44605.7|44630.7|44610.7|44632.5|44612.5|44625.7|44605.7|22
1721143150000|2024-07-16 15:19:10|44632.5|44612.5|44640|44620|44642.5|44622.5|44630.7|44610.7|37
1721143160000|2024-07-16 15:19:20|44640.7|44620.7|44638.2|44618.2|44640.7|44620.7|44637.5|44617.5|5
1721143170000|2024-07-16 15:19:30|44637.5|44617.5|44649.2|44629.2|44651.7|44631.7|44637.5|44617.5|33
1721143180000|2024-07-16 15:19:40|44650|44630|44652.5|44632.5|44654|44634|44649.2|44629.2|16
1721143190000|2024-07-16 15:19:50|44654.2|44634.2|44652.5|44632.5|44657.5|44637.5|44650.7|44630.7|25
1721143200000|2024-07-16 15:20:00|44653.2|44633.2|44639|44619|44657.5|44637.5|44637.2|44617.2|17
1721143210000|2024-07-16 15:20:10|44637.2|44617.2|44630.7|44610.7|44639|44619|44630.7|44610.7|7
1721143220000|2024-07-16 15:20:20|44629|44609|44625.7|44605.7|44629|44609|44624|44604|2
1721143230000|2024-07-16 15:20:30|44620.7|44600.7|44625.7|44605.7|44625.7|44605.7|44620.7|44600.7|11
1721143240000|2024-07-16 15:20:40|44624|44604|44605.5|44585.5|44624|44604|44602.2|44582.2|12
1721143250000|2024-07-16 15:20:50|44607.2|44587.2|44600.5|44580.5|44607.2|44587.2|44600.5|44580.5|16
1721143260000|2024-07-16 15:21:00|44603|44583|44609.7|44589.7|44612.2|44592.2|44603|44583|17
1721143270000|2024-07-16 15:21:10|44610.5|44590.5|44612.2|44592.2|44613|44593|44609|44589|8
1721143280000|2024-07-16 15:21:20|44614|44594|44617.2|44597.2|44617.2|44597.2|44613.7|44593.7|6
1721143290000|2024-07-16 15:21:30|44614|44594|44612.2|44592.2|44614|44594|44612.2|44592.2|1
1721143300000|2024-07-16 15:21:40|44615.5|44595.5|44627.2|44607.2|44627.2|44607.2|44615.5|44595.5|13
1721143310000|2024-07-16 15:21:50|44625.5|44605.5|44625.5|44605.5|44625.5|44605.5|44623.7|44603.7|3
1721143320000|2024-07-16 15:22:00|44627.2|44607.2|44631.5|44611.5|44631.5|44611.5|44627.2|44607.2|7
1721143330000|2024-07-16 15:22:10|44633.2|44613.2|44625.5|44605.5|44633.2|44613.2|44622.2|44602.2|28
1721143340000|2024-07-16 15:22:20|44627.2|44607.2|44623|44603|44628|44608|44622.2|44602.2|2
1721143350000|2024-07-16 15:22:30|44620.5|44600.5|44618.7|44598.7|44620.5|44600.5|44618.7|44598.7|9
1721143360000|2024-07-16 15:22:40|44617|44597|44617|44597|44617|44597|44613.7|44593.7|12
1721143370000|2024-07-16 15:22:50|44615.2|44595.2|44617|44597|44618.7|44598.7|44614.5|44594.5|4
1721143380000|2024-07-16 15:23:00|44613.7|44593.7|44601.2|44581.2|44617|44597|44601.2|44581.2|14
1721143390000|2024-07-16 15:23:10|44599.5|44579.5|44592|44572|44599.5|44579.5|44590.2|44570.2|5
1721143400000|2024-07-16 15:23:20|44591.2|44571.2|44597|44577|44597|44577|44587|44567|26
1721143410000|2024-07-16 15:23:30|44597.7|44577.7|44597|44577|44600.2|44580.2|44595.2|44575.2|4
1721143420000|2024-07-16 15:23:40|44595.2|44575.2|44597|44577|44600.2|44580.2|44595.2|44575.2|10
1721143430000|2024-07-16 15:23:50|44599.5|44579.5|44592|44572|44600.2|44580.2|44592|44572|5
1721143440000|2024-07-16 15:24:00|44590.2|44570.2|44587|44567|44592|44572|44587|44567|2
1721143450000|2024-07-16 15:24:10|44585.2|44565.2|44587|44567|44589.5|44569.5|44582.7|44562.7|12
1721143460000|2024-07-16 15:24:20|44586.2|44566.2|44577|44557|44587|44567|44573.7|44553.7|28
1721143470000|2024-07-16 15:24:30|44578.7|44558.7|44582.7|44562.7|44583.5|44563.5|44578.7|44558.7|8
1721143480000|2024-07-16 15:24:40|44586.2|44566.2|44587|44567|44590.2|44570.2|44584.5|44564.5|13
1721143490000|2024-07-16 15:24:50|44588.7|44568.7|44583.7|44563.7|44590.2|44570.2|44582|44562|6
1721143500000|2024-07-16 15:25:00|44585.2|44565.2|44577|44557|44593.5|44573.5|44577|44557|13
1721143510000|2024-07-16 15:25:10|44575.5|44555.5|44577|44557|44578.7|44558.7|44575.2|44555.2|20
1721143520000|2024-07-16 15:25:20|44575.2|44555.2|44577|44557|44579.5|44559.5|44574.5|44554.5|4
1721143530000|2024-07-16 15:25:30|44574.5|44554.5|44578.5|44558.5|44578.5|44558.5|44572|44552|20
1721143540000|2024-07-16 15:25:40|44576|44556|44577|44557|44578.5|44558.5|44575.2|44555.2|7
1721143550000|2024-07-16 15:25:50|44575.2|44555.2|44580.2|44560.2|44580.2|44560.2|44575.2|44555.2|11
1721143560000|2024-07-16 15:26:00|44578.5|44558.5|44575.2|44555.2|44580.2|44560.2|44575.2|44555.2|3
1721143570000|2024-07-16 15:26:10|44578.5|44558.5|44575.2|44555.2|44579.2|44559.2|44575.2|44555.2|5
1721143580000|2024-07-16 15:26:20|44572.7|44552.7|44587|44567|44588.7|44568.7|44572|44552|15
1721143590000|2024-07-16 15:26:30|44585.2|44565.2|44583.7|44563.7|44589.5|44569.5|44583.7|44563.7|9
1721143600000|2024-07-16 15:26:40|44582|44562|44574.5|44554.5|44582|44562|44574.5|44554.5|8
1721143610000|2024-07-16 15:26:50|44575.2|44555.2|44575.2|44555.2|44577|44557|44573.5|44553.5|9
1721143620000|2024-07-16 15:27:00|44576|44556|44570.2|44550.2|44578.5|44558.5|44570.2|44550.2|11
1721143630000|2024-07-16 15:27:10|44571|44551|44575.2|44555.2|44576|44556|44570.2|44550.2|8
1721143640000|2024-07-16 15:27:20|44576.7|44556.7|44562|44542|44576.7|44556.7|44562|44542|25
1721143650000|2024-07-16 15:27:30|44562.7|44542.7|44559.5|44539.5|44565.2|44545.2|44559.5|44539.5|14
1721143660000|2024-07-16 15:27:40|44558.7|44538.7|44557.7|44537.7|44558.7|44538.7|44551.7|44531.7|23
1721143670000|2024-07-16 15:27:50|44561|44541|44561|44541|44562.7|44542.7|44558.5|44538.5|7
1721143680000|2024-07-16 15:28:00|44562.7|44542.7|44564.5|44544.5|44568.5|44548.5|44561|44541|13
1721143690000|2024-07-16 15:28:10|44565.2|44545.2|44561|44541|44565.2|44545.2|44561|44541|1
1721143700000|2024-07-16 15:28:20|44560.2|44540.2|44555.2|44535.2|44560.2|44540.2|44554.2|44534.2|5
1721143710000|2024-07-16 15:28:30|44553.5|44533.5|44556|44536|44556|44536|44548.5|44528.5|9
1721143720000|2024-07-16 15:28:40|44557.7|44537.7|44553.5|44533.5|44560.2|44540.2|44553.5|44533.5|3
1721143730000|2024-07-16 15:28:50|44555.2|44535.2|44556|44536|44557.7|44537.7|44555.2|44535.2|8
1721143740000|2024-07-16 15:29:00|44558.5|44538.5|44555.2|44535.2|44561|44541|44555.2|44535.2|4
1721143750000|2024-07-16 15:29:10|44556|44536|44551.2|44531.2|44556|44536|44545|44525|37
1721143760000|2024-07-16 15:29:20|44549.5|44529.5|44555.5|44535.5|44555.5|44535.5|44548.7|44528.7|18
1721143770000|2024-07-16 15:29:30|44556.2|44536.2|44553|44533|44558|44538|44553|44533|13
1721143780000|2024-07-16 15:29:40|44551.2|44531.2|44547.2|44527.2|44552.2|44532.2|44547.2|44527.2|6
1721143790000|2024-07-16 15:29:50|44549.7|44529.7|44553|44533|44553|44533|44549.7|44529.7|8
1721143800000|2024-07-16 15:30:00|44552.2|44532.2|44557.2|44537.2|44563.2|44543.2|44552.2|44532.2|15
1721143810000|2024-07-16 15:30:10|44559|44539|44551.5|44531.5|44559|44539|44551.5|44531.5|4
1721143820000|2024-07-16 15:30:20|44553.2|44533.2|44559|44539|44559|44539|44551.5|44531.5|3
1721143830000|2024-07-16 15:30:30|44557.2|44537.2|44557.2|44537.2|44559.7|44539.7|44557.2|44537.2|7
1721143840000|2024-07-16 15:30:40|44554.7|44534.7|44554|44534|44557.2|44537.2|44554|44534|6
1721143850000|2024-07-16 15:30:50|44555.5|44535.5|44552.2|44532.2|44557.2|44537.2|44552.2|44532.2|5
1721143860000|2024-07-16 15:31:00|44549|44529|44544|44524|44549|44529|44543|44523|6
1721143870000|2024-07-16 15:31:10|44542.2|44522.2|44537.2|44517.2|44542.2|44522.2|44533.7|44513.7|12
1721143880000|2024-07-16 15:31:20|44539|44519|44542.2|44522.2|44542.2|44522.2|44534.7|44514.7|16
1721143890000|2024-07-16 15:31:30|||||||||15
1721143900000|2024-07-16 15:31:40|44540.5|44520.5|44540.7|44520.7|44542.2|44522.2|44537.2|44517.2|12
1721143910000|2024-07-16 15:31:50|44539|44519|44537.2|44517.2|44539|44519|44535.5|44515.5|3
1721143920000|2024-07-16 15:32:00|44535.5|44515.5|44530.5|44510.5|44535.5|44515.5|44527.2|44507.2|14
1721143930000|2024-07-16 15:32:10|44528.7|44508.7|44539.5|44519.5|44539.5|44519.5|44528.7|44508.7|12
1721143940000|2024-07-16 15:32:20|44541.2|44521.2|44548.7|44528.7|44548.7|44528.7|44538.7|44518.7|8
1721143950000|2024-07-16 15:32:30|44549.5|44529.5|44552|44532|44553.7|44533.7|44549.5|44529.5|6
1721143960000|2024-07-16 15:32:40|44553.7|44533.7|44542|44522|44553.7|44533.7|44542|44522|11
1721143970000|2024-07-16 15:32:50|44540.2|44520.2|44537|44517|44542|44522|44537|44517|25
1721143980000|2024-07-16 15:33:00|44540.2|44520.2|44541|44521|44541|44521|44538.5|44518.5|0
1721143990000|2024-07-16 15:33:10|44539.2|44519.2|44536|44516|44543.5|44523.5|44535.2|44515.2|5
1721144000000|2024-07-16 15:33:20|44540.2|44520.2|44541|44521|44541|44521|44538.5|44518.5|10
1721144010000|2024-07-16 15:33:30|44543.5|44523.5|44546|44526|44546|44526|44543.5|44523.5|44
1721144020000|2024-07-16 15:33:40|44547.7|44527.7|44539.2|44519.2|44547.7|44527.7|44539.2|44519.2|7
1721144030000|2024-07-16 15:33:50|44541|44521|44545.2|44525.2|44546|44526|44541|44521|13
1721144040000|2024-07-16 15:34:00|44544.5|44524.5|44536|44516|44545.2|44525.2|44536|44516|8
1721144050000|2024-07-16 15:34:10|44532.7|44512.7|44531|44511|44532.7|44512.7|44526.7|44506.7|16
1721144060000|2024-07-16 15:34:20|44529.2|44509.2|44529.2|44509.2|44531|44511|44526|44506|6
1721144070000|2024-07-16 15:34:30|44526|44506|44529.2|44509.2|44531|44511|44526|44506|9
1721144080000|2024-07-16 15:34:40|44526|44506|44526|44506|44529.2|44509.2|44526|44506|2
1721144090000|2024-07-16 15:34:50|44529.2|44509.2|44531.7|44511.7|44531.7|44511.7|44529.2|44509.2|14
1721144100000|2024-07-16 15:35:00|44537.5|44517.5|44543.5|44523.5|44544.2|44524.2|44537.5|44517.5|7
1721144110000|2024-07-16 15:35:10|||||||||2
1721144120000|2024-07-16 15:35:20|44545.2|44525.2|44543.5|44523.5|44548.5|44528.5|44543.5|44523.5|12
1721144130000|2024-07-16 15:35:30|44541|44521|44531|44511|44541|44521|44527.7|44507.7|12
1721144140000|2024-07-16 15:35:40|44533.5|44513.5|44531|44511|44533.5|44513.5|44531|44511|5
1721144150000|2024-07-16 15:35:50|44532.7|44512.7|44531|44511|44535.2|44515.2|44530.2|44510.2|5
1721144160000|2024-07-16 15:36:00|44532.7|44512.7|44531.7|44511.7|44534.2|44514.2|44531|44511|15
1721144170000|2024-07-16 15:36:10|44533.5|44513.5|44528.5|44508.5|44533.5|44513.5|44528.5|44508.5|11
1721144180000|2024-07-16 15:36:20|44529.2|44509.2|44511.7|44491.7|44529.2|44509.2|44509.2|44489.2|56
1721144190000|2024-07-16 15:36:30|44512.5|44492.5|44513.2|44493.2|44514.2|44494.2|44511.7|44491.7|34
1721144200000|2024-07-16 15:36:40|44516.5|44496.5|44513.2|44493.2|44516.7|44496.7|44513.2|44493.2|18
1721144210000|2024-07-16 15:36:50|44512.5|44492.5|44513.2|44493.2|44513.2|44493.2|44508.2|44488.2|47
1721144220000|2024-07-16 15:37:00|44515|44495|44516.5|44496.5|44518.2|44498.2|44513.2|44493.2|17
1721144230000|2024-07-16 15:37:10|44514.7|44494.7|44516.5|44496.5|44516.5|44496.5|44513.2|44493.2|4
1721144240000|2024-07-16 15:37:20|44518.2|44498.2|44504.7|44484.7|44518.2|44498.2|44504.7|44484.7|77
1721144250000|2024-07-16 15:37:30|44506.5|44486.5|44508.2|44488.2|44510|44490|44506.5|44486.5|6
1721144260000|2024-07-16 15:37:40|44509|44489|44512.2|44492.2|44512.2|44492.2|44508.2|44488.2|3
1721144270000|2024-07-16 15:37:50|44511.5|44491.5|44506.5|44486.5|44516.5|44496.5|44506.5|44486.5|22
1721144280000|2024-07-16 15:38:00|44504.7|44484.7|44499.7|44479.7|44506.5|44486.5|44498.2|44478.2|25
1721144290000|2024-07-16 15:38:10|44499|44479|44505.7|44485.7|44505.7|44485.7|44499|44479|5
1721144300000|2024-07-16 15:38:20|44507.5|44487.5|44506.5|44486.5|44509|44489|44506.5|44486.5|1
1721144310000|2024-07-16 15:38:30|44504|44484|44514|44494|44514|44494|44504|44484|15
1721144320000|2024-07-16 15:38:40|44515.7|44495.7|44514|44494|44518.2|44498.2|44514|44494|19
1721144330000|2024-07-16 15:38:50|||||||||4
1721144340000|2024-07-16 15:39:00|44513.2|44493.2|44518.2|44498.2|44518.2|44498.2|44513.2|44493.2|7
1721144350000|2024-07-16 15:39:10|44517.5|44497.5|44518.2|44498.2|44518.2|44498.2|44514|44494|8
1721144360000|2024-07-16 15:39:20|44519|44499|44528.2|44508.2|44530.7|44510.7|44519|44499|66
1721144370000|2024-07-16 15:39:30|44527.5|44507.5|44525.7|44505.7|44528.2|44508.2|44525|44505|2
1721144380000|2024-07-16 15:39:40|44525|44505|44529|44509|44529|44509|44525|44505|6
1721144390000|2024-07-16 15:39:50|44529.7|44509.7|44533.3|44513.3|44534|44514|44529|44509|19
1721144400000|2024-07-16 15:40:00|44534|44514|44539|44519|44539|44519|44534|44514|5
1721144410000|2024-07-16 15:40:10|44542.5|44522.5|44548.3|44528.3|44548.3|44528.3|44542.5|44522.5|24
1721144420000|2024-07-16 15:40:20|44550|44530|44553.3|44533.3|44553.3|44533.3|44548.3|44528.3|17
1721144430000|2024-07-16 15:40:30|44551.5|44531.5|44553.3|44533.3|44553.3|44533.3|44551.5|44531.5|1
1721144440000|2024-07-16 15:40:40|44551.8|44531.8|44548.3|44528.3|44553.3|44533.3|44546.5|44526.5|12
1721144450000|2024-07-16 15:40:50|44545.8|44525.8|44544|44524|44545.8|44525.8|44544|44524|5
1721144460000|2024-07-16 15:41:00|44543.3|44523.3|44535|44515|44543.3|44523.3|44535|44515|13
1721144470000|2024-07-16 15:41:10|44535.8|44515.8|44536.5|44516.5|44539|44519|44535.8|44515.8|5
1721144480000|2024-07-16 15:41:20|44534.8|44514.8|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|8
1721144490000|2024-07-16 15:41:30|44531.5|44511.5|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|14
1721144500000|2024-07-16 15:41:40|44528|44508|44523.3|44503.3|44528|44508|44521.5|44501.5|11
1721144510000|2024-07-16 15:41:50|44521.5|44501.5|44535.8|44515.8|44535.8|44515.8|44521.5|44501.5|25
1721144520000|2024-07-16 15:42:00|44534|44514|44538.3|44518.3|44538.3|44518.3|44533.3|44513.3|4
1721144530000|2024-07-16 15:42:10|44539|44519|44534.8|44514.8|44540.8|44520.8|44529.8|44509.8|15
1721144540000|2024-07-16 15:42:20|44536.5|44516.5|44556.5|44536.5|44556.5|44536.5|44536.5|44516.5|34
1721144550000|2024-07-16 15:42:30|44554|44534|44556.5|44536.5|44556.5|44536.5|44554|44534|6
1721144560000|2024-07-16 15:42:40|44555.8|44535.8|44556.5|44536.5|44556.5|44536.5|44553.3|44533.3|3
1721144570000|2024-07-16 15:42:50|44558.3|44538.3|44564.3|44544.3|44564.3|44544.3|44558.3|44538.3|8
1721144580000|2024-07-16 15:43:00|44566.8|44546.8|44569.3|44549.3|44569.3|44549.3|44566.8|44546.8|15
1721144590000|2024-07-16 15:43:10|44571|44551|44572.8|44552.8|44573.5|44553.5|44569.3|44549.3|15
1721144600000|2024-07-16 15:43:20|44571|44551|44575.3|44555.3|44575.3|44555.3|44571|44551|7
1721144610000|2024-07-16 15:43:30|||||||||1
1721144620000|2024-07-16 15:43:40|44573.5|44553.5|44565.3|44545.3|44573.5|44553.5|44565.3|44545.3|16
1721144630000|2024-07-16 15:43:50|44567|44547|44563.5|44543.5|44568.5|44548.5|44563.5|44543.5|7
1721144640000|2024-07-16 15:44:00|44565.3|44545.3|44570.3|44550.3|44570.3|44550.3|44565.3|44545.3|5
1721144650000|2024-07-16 15:44:10|44572|44552|44575.3|44555.3|44575.3|44555.3|44570.3|44550.3|1
1721144660000|2024-07-16 15:44:20|44574.5|44554.5|44570.3|44550.3|44574.5|44554.5|44570.3|44550.3|4
1721144670000|2024-07-16 15:44:30|44572|44552|44574.5|44554.5|44574.5|44554.5|44570.3|44550.3|7
1721144680000|2024-07-16 15:44:40|44572|44552|44568.5|44548.5|44572|44552|44568.5|44548.5|4
1721144690000|2024-07-16 15:44:50|44570.3|44550.3|44568.5|44548.5|44570.3|44550.3|44568.5|44548.5|1
1721144700000|2024-07-16 15:45:00|44566.8|44546.8|44558.5|44538.5|44566.8|44546.8|44558.5|44538.5|21
1721144710000|2024-07-16 15:45:10|44561|44541|44560|44540|44562.5|44542.5|44556.8|44536.8|2
1721144720000|2024-07-16 15:45:20|44561.8|44541.8|44563.3|44543.3|44563.3|44543.3|44560|44540|8
1721144730000|2024-07-16 15:45:30|44563.5|44543.5|44561.8|44541.8|44565|44545|44561.8|44541.8|4
1721144740000|2024-07-16 15:45:40|44565|44545|44565|44545|44565|44545|44562.5|44542.5|1
1721144750000|2024-07-16 15:45:50|44565.8|44545.8|44563.3|44543.3|44565.8|44545.8|44563.3|44543.3|8
1721144760000|2024-07-16 15:46:00|44565|44545|44575|44555|44575|44555|44565|44545|12
1721144770000|2024-07-16 15:46:10|44578.3|44558.3|44589|44569|44589|44569|44578.3|44558.3|18
1721144780000|2024-07-16 15:46:20|||||||||1
1721144790000|2024-07-16 15:46:30|44588.3|44568.3|44596.8|44576.8|44596.8|44576.8|44588.3|44568.3|8
1721144800000|2024-07-16 15:46:40|44601.8|44581.8|44616.8|44596.8|44616.8|44596.8|44601.8|44581.8|31
1721144810000|2024-07-16 15:46:50|44614.3|44594.3|44616.8|44596.8|44616.8|44596.8|44614.3|44594.3|29
1721144820000|2024-07-16 15:47:00|44618.5|44598.5|44615|44595|44621.8|44601.8|44615|44595|5
1721144830000|2024-07-16 15:47:10|44616.8|44596.8|44611|44591|44616.8|44596.8|44611|44591|12
1721144840000|2024-07-16 15:47:20|44610.3|44590.3|44617|44597|44617.8|44597.8|44607|44587|26
1721144850000|2024-07-16 15:47:30|44618.8|44598.8|44620.3|44600.3|44625.3|44605.3|44618.8|44598.8|19
1721144860000|2024-07-16 15:47:40|44622.8|44602.8|44622|44602|44622.8|44602.8|44620.3|44600.3|2
1721144870000|2024-07-16 15:47:50|44620.3|44600.3|44608|44588|44622|44602|44608|44588|7
1721144880000|2024-07-16 15:48:00|44608.8|44588.8|44613.8|44593.8|44613.8|44593.8|44608.8|44588.8|13
1721144890000|2024-07-16 15:48:10|44614.5|44594.5|44612|44592|44614.5|44594.5|44612|44592|8
1721144900000|2024-07-16 15:48:20|44614.5|44594.5|44610.3|44590.3|44614.5|44594.5|44610.3|44590.3|7
1721144910000|2024-07-16 15:48:30|44609.5|44589.5|44597.8|44577.8|44609.5|44589.5|44597.8|44577.8|9
1721144920000|2024-07-16 15:48:40|44596|44576|44593.5|44573.5|44600.3|44580.3|44593.5|44573.5|4
1721144930000|2024-07-16 15:48:50|44592.8|44572.8|44602|44582|44602|44582|44591|44571|22
1721144940000|2024-07-16 15:49:00|44604.5|44584.5|44623.8|44603.8|44623.8|44603.8|44604.5|44584.5|19
1721144950000|2024-07-16 15:49:10|44625.5|44605.5|44625.5|44605.5|44625.5|44605.5|44625.5|44605.5|2
1721144960000|2024-07-16 15:49:20|44627|44607|44625.5|44605.5|44628.8|44608.8|44625.5|44605.5|6
1721144970000|2024-07-16 15:49:30|44627.3|44607.3|44616.5|44596.5|44628|44608|44616.5|44596.5|13
1721144980000|2024-07-16 15:49:40|44615.8|44595.8|44614|44594|44616.5|44596.5|44612.3|44592.3|2
1721144990000|2024-07-16 15:49:50|44612.3|44592.3|44612.3|44592.3|44612.3|44592.3|44612.3|44592.3|2
1721145000000|2024-07-16 15:50:00|44614|44594|44600.5|44580.5|44614|44594|44598|44578|18
1721145010000|2024-07-16 15:50:10|44598.8|44578.8|44593.8|44573.8|44598.8|44578.8|44593.8|44573.8|9
1721145020000|2024-07-16 15:50:20|44592|44572|44592|44572|44592|44572|44590.5|44570.5|7
1721145030000|2024-07-16 15:50:30|44593.8|44573.8|44590.3|44570.3|44593.8|44573.8|44590.3|44570.3|4
1721145040000|2024-07-16 15:50:40|44588.5|44568.5|44585.3|44565.3|44588.5|44568.5|44585.3|44565.3|5
1721145050000|2024-07-16 15:50:50|44583.5|44563.5|44578.5|44558.5|44583.5|44563.5|44576.8|44556.8|14
1721145060000|2024-07-16 15:51:00|44575|44555|44578.5|44558.5|44579.3|44559.3|44575|44555|24
1721145070000|2024-07-16 15:51:10|44576.8|44556.8|44573.5|44553.5|44576.8|44556.8|44573.5|44553.5|1
1721145080000|2024-07-16 15:51:20|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|3
1721145090000|2024-07-16 15:51:30|44573.5|44553.5|44572.5|44552.5|44573.5|44553.5|44571.8|44551.8|6
1721145100000|2024-07-16 15:51:40|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44568.5|44548.5|0
1721145110000|2024-07-16 15:51:50|44570|44550|44566.8|44546.8|44571.8|44551.8|44566.8|44546.8|1
1721145120000|2024-07-16 15:52:00|44570|44550|44571.8|44551.8|44573.5|44553.5|44570|44550|7
1721145130000|2024-07-16 15:52:10|44568.5|44548.5|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|10
1721145140000|2024-07-16 15:52:20|44562.5|44542.5|44558.3|44538.3|44562.5|44542.5|44553.3|44533.3|21
1721145150000|2024-07-16 15:52:30|44560|44540|44570|44550|44570|44550|44560|44540|9
1721145160000|2024-07-16 15:52:40|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|7
1721145170000|2024-07-16 15:52:50|44575|44555|44580|44560|44580|44560|44575|44555|5
1721145180000|2024-07-16 15:53:00|44583.3|44563.3|44590|44570|44590|44570|44583.3|44563.3|12
1721145190000|2024-07-16 15:53:10|44591.8|44571.8|44593.5|44573.5|44594.3|44574.3|44590|44570|9
1721145200000|2024-07-16 15:53:20|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|0
1721145210000|2024-07-16 15:53:30|44600.3|44580.3|44602.8|44582.8|44602.8|44582.8|44600.3|44580.3|21
1721145220000|2024-07-16 15:53:40|44606|44586|44607|44587|44608.5|44588.5|44605.3|44585.3|36
1721145230000|2024-07-16 15:53:50|44608.8|44588.8|44618.8|44598.8|44618.8|44598.8|44608.8|44588.8|8
1721145240000|2024-07-16 15:54:00|||||||||2
1721145250000|2024-07-16 15:54:10|44620.5|44600.5|44623.8|44603.8|44623.8|44603.8|44620.5|44600.5|5
1721145260000|2024-07-16 15:54:20|44618.8|44598.8|44627.3|44607.3|44627.3|44607.3|44617|44597|24
1721145270000|2024-07-16 15:54:30|44621.3|44601.3|44617.3|44597.3|44621.3|44601.3|44617.3|44597.3|9
1721145280000|2024-07-16 15:54:40|44615.5|44595.5|44608.8|44588.8|44615.5|44595.5|44608.8|44588.8|5
1721145290000|2024-07-16 15:54:50|44607|44587|44602|44582|44607|44587|44602|44582|5
1721145300000|2024-07-16 15:55:00|||||||||2
1721145310000|2024-07-16 15:55:10|44600.3|44580.3|44597|44577|44600.3|44580.3|44597|44577|1
1721145320000|2024-07-16 15:55:20|44598.8|44578.8|44594.5|44574.5|44599.5|44579.5|44593.8|44573.8|5
1721145330000|2024-07-16 15:55:30|44593.8|44573.8|44602|44582|44602|44582|44589.5|44569.5|4
1721145340000|2024-07-16 15:55:40|44604.5|44584.5|44618.8|44598.8|44618.8|44598.8|44604.5|44584.5|37
1721145350000|2024-07-16 15:55:50|44617|44597|44617|44597|44618.8|44598.8|44615.3|44595.3|3
1721145360000|2024-07-16 15:56:00|44618.8|44598.8|44619.5|44599.5|44621.3|44601.3|44618.8|44598.8|5
1721145370000|2024-07-16 15:56:10|44617.8|44597.8|44619.5|44599.5|44619.5|44599.5|44617.8|44597.8|12
1721145380000|2024-07-16 15:56:20|44620.5|44600.5|44621.3|44601.3|44621.3|44601.3|44620.5|44600.5|3
1721145390000|2024-07-16 15:56:30|44622|44602|44630.5|44610.5|44630.5|44610.5|44622|44602|22
1721145400000|2024-07-16 15:56:40|44628.8|44608.8|44628.8|44608.8|44630.5|44610.5|44628.8|44608.8|0
1721145410000|2024-07-16 15:56:50|44630.5|44610.5|44629.8|44609.8|44630.5|44610.5|44628|44608|4
1721145420000|2024-07-16 15:57:00|44632.3|44612.3|44633|44613|44633.8|44613.8|44632.3|44612.3|9
1721145430000|2024-07-16 15:57:10|44636.5|44616.5|44649|44629|44650.8|44630.8|44636.5|44616.5|33
1721145440000|2024-07-16 15:57:20|44647.3|44627.3|44649|44629|44649|44629|44646.5|44626.5|4
1721145450000|2024-07-16 15:57:30|44650.8|44630.8|44654|44634|44654|44634|44650.8|44630.8|5
1721145460000|2024-07-16 15:57:40|44655.8|44635.8|44657.3|44637.3|44659|44639|44655.8|44635.8|1
1721145470000|2024-07-16 15:57:50|44656.5|44636.5|44654|44634|44656.5|44636.5|44652.3|44632.3|15
1721145480000|2024-07-16 15:58:00|44655.8|44635.8|44658.3|44638.3|44659|44639|44655.8|44635.8|3
1721145490000|2024-07-16 15:58:10|44655.8|44635.8|44654|44634|44659|44639|44654|44634|0
1721145500000|2024-07-16 15:58:20|44653.3|44633.3|44654|44634|44656.5|44636.5|44653.3|44633.3|2
1721145510000|2024-07-16 15:58:30|44649|44629|44649|44629|44649|44629|44649|44629|5
1721145520000|2024-07-16 15:58:40|||||||||1
1721145530000|2024-07-16 15:58:50|44649.8|44629.8|44649|44629|44654|44634|44649|44629|1
1721145540000|2024-07-16 15:59:00|44647.3|44627.3|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|2
1721145550000|2024-07-16 15:59:10|44649|44629|44645.5|44625.5|44649|44629|44645.5|44625.5|1
1721145560000|2024-07-16 15:59:20|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44647.3|44627.3|5
1721145570000|2024-07-16 15:59:30|44651.5|44631.5|44649.8|44629.8|44653.3|44633.3|44649.8|44629.8|0
1721145580000|2024-07-16 15:59:40|44651.5|44631.5|44651.5|44631.5|44653.3|44633.3|44651.5|44631.5|1
1721145590000|2024-07-16 15:59:50|44653.3|44633.3|44650.5|44630.5|44653.3|44633.3|44649|44629|2
1721145600000|2024-07-16 16:00:00|44652.3|44632.3|44662.3|44642.3|44662.3|44642.3|44652.3|44632.3|10
1721145610000|2024-07-16 16:00:10|44660.5|44640.5|44658|44638|44660.5|44640.5|44658|44638|8
1721145620000|2024-07-16 16:00:20|44656.3|44636.3|44647.3|44627.3|44656.3|44636.3|44646.5|44626.5|4
1721145630000|2024-07-16 16:00:30|44644|44624|44640.5|44620.5|44644|44624|44640.5|44620.5|4
1721145640000|2024-07-16 16:00:40|44638.8|44618.8|44635.5|44615.5|44638.8|44618.8|44635.5|44615.5|1
1721145650000|2024-07-16 16:00:50|44633.8|44613.8|44628|44608|44633.8|44613.8|44628|44608|12
1721145660000|2024-07-16 16:01:00|44624.5|44604.5|44630.5|44610.5|44630.5|44610.5|44622|44602|13
1721145670000|2024-07-16 16:01:10|44632.3|44612.3|44638.8|44618.8|44638.8|44618.8|44629.8|44609.8|9
1721145680000|2024-07-16 16:01:20|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|0
1721145690000|2024-07-16 16:01:30|44638.8|44618.8|44638|44618|44638.8|44618.8|44638|44618|3
1721145700000|2024-07-16 16:01:40|44638.8|44618.8|44638.8|44618.8|44640.5|44620.5|44638.8|44618.8|4
1721145710000|2024-07-16 16:01:50|44638|44618|44635.5|44615.5|44638|44618|44635.5|44615.5|0
1721145720000|2024-07-16 16:02:00|44633.8|44613.8|44627|44607|44633.8|44613.8|44627|44607|22
1721145730000|2024-07-16 16:02:10|44625.3|44605.3|44614.5|44594.5|44625.3|44605.3|44614.5|44594.5|6
1721145740000|2024-07-16 16:02:20|44613.8|44593.8|44609.5|44589.5|44613.8|44593.8|44609.5|44589.5|2
1721145750000|2024-07-16 16:02:30|44607.8|44587.8|44600.3|44580.3|44607.8|44587.8|44600.3|44580.3|8
1721145760000|2024-07-16 16:02:40|44602|44582|44603.8|44583.8|44603.8|44583.8|44602|44582|8
1721145770000|2024-07-16 16:02:50|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44602|44582|5
1721145780000|2024-07-16 16:03:00|44602|44582|44603.8|44583.8|44603.8|44583.8|44602|44582|13
1721145790000|2024-07-16 16:03:10|||||||||7
1721145800000|2024-07-16 16:03:20|44600.3|44580.3|44599.5|44579.5|44600.3|44580.3|44599.5|44579.5|3
1721145810000|2024-07-16 16:03:30|44601.3|44581.3|44602|44582|44602|44582|44601.3|44581.3|1
1721145820000|2024-07-16 16:03:40|44599.5|44579.5|44604.5|44584.5|44604.5|44584.5|44599.5|44579.5|5
1721145830000|2024-07-16 16:03:50|44607|44587|44609.5|44589.5|44609.5|44589.5|44604.5|44584.5|9
1721145840000|2024-07-16 16:04:00|44611.3|44591.3|44614.5|44594.5|44614.5|44594.5|44611.3|44591.3|2
1721145850000|2024-07-16 16:04:10|||||||||1
1721145860000|2024-07-16 16:04:20|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|0
1721145870000|2024-07-16 16:04:30|44614.5|44594.5|44613.8|44593.8|44614.5|44594.5|44613.8|44593.8|3
1721145880000|2024-07-16 16:04:40|44613|44593|44612|44592|44613.8|44593.8|44611.3|44591.3|3
1721145890000|2024-07-16 16:04:50|44611.3|44591.3|44613.8|44593.8|44613.8|44593.8|44611.3|44591.3|3
1721145900000|2024-07-16 16:05:00|44611.3|44591.3|44605.5|44585.5|44611.3|44591.3|44605.5|44585.5|11
1721145910000|2024-07-16 16:05:10|44607|44587|44603.8|44583.8|44607|44587|44603.8|44583.8|2
1721145920000|2024-07-16 16:05:20|44599.5|44579.5|44598.8|44578.8|44599.5|44579.5|44596.3|44576.3|3
1721145930000|2024-07-16 16:05:30|||||||||7
1721145940000|2024-07-16 16:05:40|44597|44577|44598.8|44578.8|44598.8|44578.8|44593.8|44573.8|11
1721145950000|2024-07-16 16:05:50|44603.8|44583.8|44604.5|44584.5|44604.5|44584.5|44603.8|44583.8|7
1721145960000|2024-07-16 16:06:00|44603.8|44583.8|44614.5|44594.5|44614.5|44594.5|44603.8|44583.8|9
1721145970000|2024-07-16 16:06:10|44617|44597|44619.5|44599.5|44619.5|44599.5|44617|44597|12
1721145980000|2024-07-16 16:06:20|44621.3|44601.3|44619.5|44599.5|44622|44602|44619.5|44599.5|1
1721145990000|2024-07-16 16:06:30|44617|44597|44611|44591|44617|44597|44608.5|44588.5|15
1721146000000|2024-07-16 16:06:40|44613.5|44593.5|44614.3|44594.3|44614.3|44594.3|44613.5|44593.5|1
1721146010000|2024-07-16 16:06:50|44616|44596|44616|44596|44616|44596|44616|44596|1
1721146020000|2024-07-16 16:07:00|44617.8|44597.8|44616.8|44596.8|44617.8|44597.8|44616|44596|2
1721146030000|2024-07-16 16:07:10|44618.5|44598.5|44620.3|44600.3|44621|44601|44616.8|44596.8|5
1721146040000|2024-07-16 16:07:20|44618.5|44598.5|44616|44596|44618.5|44598.5|44616|44596|2
1721146050000|2024-07-16 16:07:30|44618.5|44598.5|44622.8|44602.8|44622.8|44602.8|44618.5|44598.5|2
1721146060000|2024-07-16 16:07:40|44620.3|44600.3|44617.8|44597.8|44620.3|44600.3|44617.8|44597.8|2
1721146070000|2024-07-16 16:07:50|44617|44597|44614.5|44594.5|44617|44597|44614.5|44594.5|5
1721146080000|2024-07-16 16:08:00|44613.8|44593.8|44618.5|44598.5|44618.5|44598.5|44612|44592|10
1721146090000|2024-07-16 16:08:10|44620.3|44600.3|44616.8|44596.8|44620.3|44600.3|44616.8|44596.8|1
1721146100000|2024-07-16 16:08:20|44616|44596|44618.5|44598.5|44621|44601|44616|44596|0
1721146110000|2024-07-16 16:08:30|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|2
1721146120000|2024-07-16 16:08:40|44618.5|44598.5|44616|44596|44618.5|44598.5|44613.5|44593.5|4
1721146130000|2024-07-16 16:08:50|44615.3|44595.3|44613.5|44593.5|44615.3|44595.3|44613.5|44593.5|2
1721146140000|2024-07-16 16:09:00|44616|44596|44606|44586|44616|44596|44606|44586|6
1721146150000|2024-07-16 16:09:10|44604.3|44584.3|44596|44576|44604.3|44584.3|44596|44576|21
1721146160000|2024-07-16 16:09:20|44592.5|44572.5|44580.8|44560.8|44592.5|44572.5|44580.8|44560.8|14
1721146170000|2024-07-16 16:09:30|44579|44559|44573.3|44553.3|44579|44559|44568|44548|18
1721146180000|2024-07-16 16:09:40|44570.8|44550.8|44566.5|44546.5|44573.3|44553.3|44566.5|44546.5|2
1721146190000|2024-07-16 16:09:50|44564|44544|44566.5|44546.5|44566.5|44546.5|44561.5|44541.5|28
1721146200000|2024-07-16 16:10:00|44568.3|44548.3|44574|44554|44574|44554|44568.3|44548.3|8
1721146210000|2024-07-16 16:10:10|44573.3|44553.3|44576.5|44556.5|44576.5|44556.5|44573.3|44553.3|3
1721146220000|2024-07-16 16:10:20|44580|44560|44578.3|44558.3|44581.5|44561.5|44578.3|44558.3|10
1721146230000|2024-07-16 16:10:30|44574|44554|44561.5|44541.5|44574|44554|44561.5|44541.5|8
1721146240000|2024-07-16 16:10:40|44568.3|44548.3|44568.3|44548.3|44573.3|44553.3|44568.3|44548.3|9
1721146250000|2024-07-16 16:10:50|||||||||2
1721146260000|2024-07-16 16:11:00|44569|44549|44565.8|44545.8|44569.8|44549.8|44565.8|44545.8|10
1721146270000|2024-07-16 16:11:10|44564|44544|44564.8|44544.8|44564.8|44544.8|44561.5|44541.5|6
1721146280000|2024-07-16 16:11:20|44563|44543|44571.5|44551.5|44572.3|44552.3|44562.3|44542.3|14
1721146290000|2024-07-16 16:11:30|44569.8|44549.8|44571.5|44551.5|44571.5|44551.5|44569.8|44549.8|1
1721146300000|2024-07-16 16:11:40|44569.8|44549.8|44566.5|44546.5|44574.8|44554.8|44566.5|44546.5|2
1721146310000|2024-07-16 16:11:50|44569.8|44549.8|44573|44553|44573|44553|44566.5|44546.5|7
1721146320000|2024-07-16 16:12:00|44576.5|44556.5|44583.3|44563.3|44583.3|44563.3|44576.5|44556.5|3
1721146330000|2024-07-16 16:12:10|44585|44565|44585|44565|44588.3|44568.3|44585|44565|19
1721146340000|2024-07-16 16:12:20|44588.3|44568.3|44588.3|44568.3|44590|44570|44583.3|44563.3|26
1721146350000|2024-07-16 16:12:30|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44583.3|44563.3|2
1721146360000|2024-07-16 16:12:40|44588.3|44568.3|44588.3|44568.3|44588.3|44568.3|44588.3|44568.3|3
1721146370000|2024-07-16 16:12:50|44589|44569|44590.8|44570.8|44590.8|44570.8|44588.3|44568.3|3
1721146380000|2024-07-16 16:13:00|44591.5|44571.5|44590|44570|44593.3|44573.3|44588.3|44568.3|1
1721146390000|2024-07-16 16:13:10|44590.8|44570.8|44590|44570|44591.5|44571.5|44590|44570|0
1721146400000|2024-07-16 16:13:20|44590.8|44570.8|44591.5|44571.5|44593.3|44573.3|44588.3|44568.3|0
1721146410000|2024-07-16 16:13:30|44588.3|44568.3|44588.3|44568.3|44593.3|44573.3|44588.3|44568.3|4
1721146420000|2024-07-16 16:13:40|44586.5|44566.5|44585.8|44565.8|44586.5|44566.5|44584|44564|8
1721146430000|2024-07-16 16:13:50|44586.5|44566.5|44585.8|44565.8|44586.5|44566.5|44585.8|44565.8|0
1721146440000|2024-07-16 16:14:00|44586.5|44566.5|44584|44564|44586.5|44566.5|44584|44564|7
1721146450000|2024-07-16 16:14:10|44583.3|44563.3|44574|44554|44583.3|44563.3|44573.3|44553.3|3
1721146460000|2024-07-16 16:14:20|44573.3|44553.3|44573.3|44553.3|44574|44554|44571.5|44551.5|1
1721146470000|2024-07-16 16:14:30|44575|44555|44583.3|44563.3|44583.3|44563.3|44575|44555|12
1721146480000|2024-07-16 16:14:40|||||||||4
1721146490000|2024-07-16 16:14:50|44584|44564|44593.3|44573.3|44593.3|44573.3|44584|44564|5
1721146500000|2024-07-16 16:15:00|44595|44575|44601.5|44581.5|44601.5|44581.5|44595|44575|11
1721146510000|2024-07-16 16:15:10|44604|44584|44611|44591|44613.5|44593.5|44604|44584|11
1721146520000|2024-07-16 16:15:20|44614.3|44594.3|44611.8|44591.8|44614.3|44594.3|44611.8|44591.8|5
1721146530000|2024-07-16 16:15:30|44611|44591|44611.8|44591.8|44611.8|44591.8|44611|44591|1
1721146540000|2024-07-16 16:15:40|44611|44591|44600|44580|44611.8|44591.8|44597.5|44577.5|10
1721146550000|2024-07-16 16:15:50|44600.8|44580.8|44601.8|44581.8|44602.5|44582.5|44600.8|44580.8|2
1721146560000|2024-07-16 16:16:00|44600|44580|44598.3|44578.3|44600|44580|44597.5|44577.5|5
1721146570000|2024-07-16 16:16:10|44597.5|44577.5|44591.5|44571.5|44597.5|44577.5|44589.8|44569.8|7
1721146580000|2024-07-16 16:16:20|44588|44568|44589|44569|44589|44569|44586.5|44566.5|8
1721146590000|2024-07-16 16:16:30|44589.8|44569.8|44589|44569|44589.8|44569.8|44589|44569|5
1721146600000|2024-07-16 16:16:40|44588.3|44568.3|44586.5|44566.5|44588.3|44568.3|44583.3|44563.3|2
1721146610000|2024-07-16 16:16:50|44584.8|44564.8|44588.3|44568.3|44588.3|44568.3|44584.8|44564.8|1
1721146620000|2024-07-16 16:17:00|44586.5|44566.5|44589|44569|44589|44569|44586.5|44566.5|5
1721146630000|2024-07-16 16:17:10|44587.3|44567.3|44584.8|44564.8|44587.3|44567.3|44579.8|44559.8|9
1721146640000|2024-07-16 16:17:20|44585.5|44565.5|44589.8|44569.8|44589.8|44569.8|44585.5|44565.5|1
1721146650000|2024-07-16 16:17:30|44588|44568|44586.5|44566.5|44589.8|44569.8|44586.5|44566.5|1
1721146660000|2024-07-16 16:17:40|44587.3|44567.3|44591.5|44571.5|44591.5|44571.5|44586.5|44566.5|6
1721146670000|2024-07-16 16:17:50|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|3
1721146680000|2024-07-16 16:18:00|44592.3|44572.3|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|4
1721146690000|2024-07-16 16:18:10|44588|44568|44588|44568|44589.8|44569.8|44588|44568|0
1721146700000|2024-07-16 16:18:20|44589.8|44569.8|44588|44568|44589.8|44569.8|44588|44568|0
1721146710000|2024-07-16 16:18:30|44589.8|44569.8|44591.3|44571.3|44593|44573|44588|44568|3
1721146720000|2024-07-16 16:18:40|44589.8|44569.8|44588|44568|44589.8|44569.8|44588|44568|2
1721146730000|2024-07-16 16:18:50|44583|44563|44578|44558|44583|44563|44578|44558|5
1721146740000|2024-07-16 16:19:00|44576.3|44556.3|44573|44553|44576.3|44556.3|44573|44553|20
1721146750000|2024-07-16 16:19:10|44575.5|44555.5|44569.8|44549.8|44575.5|44555.5|44569.8|44549.8|6
1721146760000|2024-07-16 16:19:20|44568|44548|44566.3|44546.3|44568|44548|44566.3|44546.3|8
1721146770000|2024-07-16 16:19:30|44567|44547|44573|44553|44573|44553|44566.3|44546.3|4
1721146780000|2024-07-16 16:19:40|44575.5|44555.5|44575.5|44555.5|44576.3|44556.3|44575.5|44555.5|2
1721146790000|2024-07-16 16:19:50|44577.3|44557.3|44575.5|44555.5|44578|44558|44575.5|44555.5|7
1721146800000|2024-07-16 16:20:00|44579|44559|44590.5|44570.5|44590.5|44570.5|44579|44559|5
1721146810000|2024-07-16 16:20:10|44588|44568|44588|44568|44590.5|44570.5|44585.5|44565.5|2
1721146820000|2024-07-16 16:20:20|44586.3|44566.3|44581.3|44561.3|44586.3|44566.3|44581.3|44561.3|3
1721146830000|2024-07-16 16:20:30|44583|44563|44579.8|44559.8|44583|44563|44579.8|44559.8|1
1721146840000|2024-07-16 16:20:40|44580.5|44560.5|44579.8|44559.8|44580.5|44560.5|44579.8|44559.8|3
1721146850000|2024-07-16 16:20:50|44580.5|44560.5|44585.5|44565.5|44585.5|44565.5|44580.5|44560.5|1
1721146860000|2024-07-16 16:21:00|44587.3|44567.3|44589.8|44569.8|44589.8|44569.8|44585.5|44565.5|8
1721146870000|2024-07-16 16:21:10|44593|44573|44598|44578|44599.8|44579.8|44593|44573|25
1721146880000|2024-07-16 16:21:20|44599.8|44579.8|44598|44578|44599.8|44579.8|44598|44578|2
1721146890000|2024-07-16 16:21:30|44599.8|44579.8|44599.8|44579.8|44599.8|44579.8|44599.8|44579.8|15
1721146900000|2024-07-16 16:21:40|44600.5|44580.5|44598|44578|44600.5|44580.5|44598|44578|16
1721146910000|2024-07-16 16:21:50|||||||||1
1721146920000|2024-07-16 16:22:00|44599.8|44579.8|44595.5|44575.5|44600.5|44580.5|44593.8|44573.8|1
1721146930000|2024-07-16 16:22:10|44593.8|44573.8|44590.5|44570.5|44593.8|44573.8|44589.8|44569.8|5
1721146940000|2024-07-16 16:22:20|44589.8|44569.8|44593|44573|44593|44573|44588|44568|1
1721146950000|2024-07-16 16:22:30|||||||||1
1721146960000|2024-07-16 16:22:40|44593.8|44573.8|44593|44573|44593.8|44573.8|44593|44573|0
1721146970000|2024-07-16 16:22:50|44593.8|44573.8|44593|44573|44596.3|44576.3|44593|44573|5
1721146980000|2024-07-16 16:23:00|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|1
1721146990000|2024-07-16 16:23:10|44590.5|44570.5|44584.8|44564.8|44590.5|44570.5|44581.3|44561.3|4
1721147000000|2024-07-16 16:23:20|44585.5|44565.5|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|1
1721147010000|2024-07-16 16:23:30|44589|44569|44589|44569|44589|44569|44589|44569|5
1721147020000|2024-07-16 16:23:40|44587.3|44567.3|44583|44563|44587.3|44567.3|44583|44563|8
1721147030000|2024-07-16 16:23:50|44581.3|44561.3|44594|44574|44594|44574|44581.3|44561.3|10
1721147040000|2024-07-16 16:24:00|44595.8|44575.8|44593.3|44573.3|44598.3|44578.3|44593.3|44573.3|4
1721147050000|2024-07-16 16:24:10|44594|44574|44596.5|44576.5|44596.5|44576.5|44594|44574|3
1721147060000|2024-07-16 16:24:20|44595.8|44575.8|44595.8|44575.8|44596.5|44576.5|44595.8|44575.8|3
1721147070000|2024-07-16 16:24:30|44596.5|44576.5|44593.3|44573.3|44596.5|44576.5|44593.3|44573.3|1
1721147080000|2024-07-16 16:24:40|44591.5|44571.5|44589|44569|44591.5|44571.5|44589|44569|6
1721147090000|2024-07-16 16:24:50|||||||||1
1721147100000|2024-07-16 16:25:00|44587.3|44567.3|44584.8|44564.8|44587.3|44567.3|44584.8|44564.8|6
1721147110000|2024-07-16 16:25:10|44583|44563|44581.5|44561.5|44584.8|44564.8|44581.5|44561.5|3
1721147120000|2024-07-16 16:25:20|44583.3|44563.3|44584|44564|44584|44564|44581.5|44561.5|6
1721147130000|2024-07-16 16:25:30|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|1
1721147140000|2024-07-16 16:25:40|44581.5|44561.5|44578|44558|44581.5|44561.5|44578|44558|3
1721147150000|2024-07-16 16:25:50|44577.3|44557.3|44579|44559|44579|44559|44577.3|44557.3|4
1721147160000|2024-07-16 16:26:00|44583.3|44563.3|44587.5|44567.5|44587.5|44567.5|44583.3|44563.3|12
1721147170000|2024-07-16 16:26:10|44586.8|44566.8|44583.3|44563.3|44586.8|44566.8|44583.3|44563.3|10
1721147180000|2024-07-16 16:26:20|||||||||5
1721147190000|2024-07-16 16:26:30|||||||||8
1721147200000|2024-07-16 16:26:40|44585|44565|44585.8|44565.8|44585.8|44565.8|44585|44565|7
1721147210000|2024-07-16 16:26:50|44583.3|44563.3|44581.5|44561.5|44583.3|44563.3|44581.5|44561.5|2
1721147220000|2024-07-16 16:27:00|44578.3|44558.3|44568.3|44548.3|44578.3|44558.3|44568.3|44548.3|54
1721147230000|2024-07-16 16:27:10|44566.5|44546.5|44564|44544|44566.5|44546.5|44562.3|44542.3|12
1721147240000|2024-07-16 16:27:20|44563.3|44543.3|44566.5|44546.5|44566.5|44546.5|44563.3|44543.3|3
1721147250000|2024-07-16 16:27:30|44565.8|44545.8|44564|44544|44568.3|44548.3|44564|44544|2
1721147260000|2024-07-16 16:27:40|44565.8|44545.8|44566.5|44546.5|44566.5|44546.5|44565.8|44545.8|6
1721147270000|2024-07-16 16:27:50|||||||||2
1721147280000|2024-07-16 16:28:00|44564.8|44544.8|44563.3|44543.3|44564.8|44544.8|44563.3|44543.3|1
1721147290000|2024-07-16 16:28:10|44561.5|44541.5|44556.5|44536.5|44561.5|44541.5|44554|44534|15
1721147300000|2024-07-16 16:28:20|44554.8|44534.8|44539.8|44519.8|44554.8|44534.8|44539.8|44519.8|42
1721147310000|2024-07-16 16:28:30|44539|44519|44538.3|44518.3|44539|44519|44536.5|44516.5|3
1721147320000|2024-07-16 16:28:40|44536.5|44516.5|44536.5|44516.5|44537.3|44517.3|44534.8|44514.8|1
1721147330000|2024-07-16 16:28:50|44539|44519|44543|44523|44543|44523|44539|44519|3
1721147340000|2024-07-16 16:29:00|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|2
1721147350000|2024-07-16 16:29:10|44549.8|44529.8|44550.5|44530.5|44550.5|44530.5|44549.8|44529.8|13
1721147360000|2024-07-16 16:29:20|44548.8|44528.8|44545.5|44525.5|44548.8|44528.8|44545.5|44525.5|11
1721147370000|2024-07-16 16:29:30|44544.8|44524.8|44544.8|44524.8|44545.5|44525.5|44544.8|44524.8|2
1721147380000|2024-07-16 16:29:40|44543|44523|44545.5|44525.5|44545.5|44525.5|44540.5|44520.5|5
1721147390000|2024-07-16 16:29:50|44544.8|44524.8|44544.8|44524.8|44545.5|44525.5|44544.8|44524.8|25
1721147400000|2024-07-16 16:30:00|44545.5|44525.5|44544.8|44524.8|44548|44528|44543.8|44523.8|28
1721147410000|2024-07-16 16:30:10|44545.5|44525.5|44553|44533|44553|44533|44545.5|44525.5|11
1721147420000|2024-07-16 16:30:20|44550.5|44530.5|44555.5|44535.5|44558|44538|44550.5|44530.5|18
1721147430000|2024-07-16 16:30:30|44556.3|44536.3|44563|44543|44563|44543|44556.3|44536.3|22
1721147440000|2024-07-16 16:30:40|44564.8|44544.8|44555.5|44535.5|44565.5|44545.5|44555.5|44535.5|11
1721147450000|2024-07-16 16:30:50|44553|44533|44555.5|44535.5|44555.5|44535.5|44553|44533|3
1721147460000|2024-07-16 16:31:00|44554.8|44534.8|44554.8|44534.8|44555.5|44535.5|44554.8|44534.8|1
1721147470000|2024-07-16 16:31:10|44555.5|44535.5|44545.5|44525.5|44555.5|44535.5|44543.8|44523.8|12
1721147480000|2024-07-16 16:31:20|44544.8|44524.8|44550.5|44530.5|44550.5|44530.5|44544.8|44524.8|4
1721147490000|2024-07-16 16:31:30|44549.8|44529.8|44549.8|44529.8|44550.5|44530.5|44549.8|44529.8|1
1721147500000|2024-07-16 16:31:40|44550.5|44530.5|44545.5|44525.5|44550.5|44530.5|44545.5|44525.5|9
1721147510000|2024-07-16 16:31:50|44548|44528|44554|44534|44554|44534|44548|44528|9
1721147520000|2024-07-16 16:32:00|44552.3|44532.3|44555.5|44535.5|44555.5|44535.5|44550.5|44530.5|3
1721147530000|2024-07-16 16:32:10|44554.8|44534.8|44555.5|44535.5|44555.5|44535.5|44550.5|44530.5|10
1721147540000|2024-07-16 16:32:20|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|17
1721147550000|2024-07-16 16:32:30|44559.8|44539.8|44562.3|44542.3|44562.3|44542.3|44559.8|44539.8|10
1721147560000|2024-07-16 16:32:40|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|0
1721147570000|2024-07-16 16:32:50|44559.8|44539.8|44546.3|44526.3|44559.8|44539.8|44546.3|44526.3|12
1721147580000|2024-07-16 16:33:00|44543.8|44523.8|44535.5|44515.5|44543.8|44523.8|44533|44513|14
1721147590000|2024-07-16 16:33:10|44538|44518|44538|44518|44539.8|44519.8|44535.5|44515.5|13
1721147600000|2024-07-16 16:33:20|44539.8|44519.8|44538|44518|44540.5|44520.5|44538|44518|7
1721147610000|2024-07-16 16:33:30|44539.8|44519.8|44538|44518|44539.8|44519.8|44538|44518|2
1721147620000|2024-07-16 16:33:40|44539.8|44519.8|44548|44528|44548|44528|44539.8|44519.8|6
1721147630000|2024-07-16 16:33:50|44545.5|44525.5|44545.5|44525.5|44545.5|44525.5|44545.5|44525.5|0
1721147640000|2024-07-16 16:34:00|44548|44528|44550.5|44530.5|44553|44533|44546.3|44526.3|3
1721147650000|2024-07-16 16:34:10|44553|44533|44557.3|44537.3|44558|44538|44553|44533|5
1721147660000|2024-07-16 16:34:20|44559.8|44539.8|44562.3|44542.3|44565.5|44545.5|44559.8|44539.8|9
1721147670000|2024-07-16 16:34:30|44563|44543|44560.5|44540.5|44563|44543|44560.5|44540.5|2
1721147680000|2024-07-16 16:34:40|44558.8|44538.8|44555.5|44535.5|44560.5|44540.5|44555.5|44535.5|2
1721147690000|2024-07-16 16:34:50|44553.8|44533.8|44548|44528|44553.8|44533.8|44548|44528|9
1721147700000|2024-07-16 16:35:00|44548.8|44528.8|44545.5|44525.5|44550.5|44530.5|44545.5|44525.5|7
1721147710000|2024-07-16 16:35:10|44548|44528|44548|44528|44548|44528|44548|44528|9
1721147720000|2024-07-16 16:35:20|44545.5|44525.5|44545.5|44525.5|44548|44528|44545.5|44525.5|0
1721147730000|2024-07-16 16:35:30|44544.8|44524.8|44542.3|44522.3|44545.5|44525.5|44542.3|44522.3|6
1721147740000|2024-07-16 16:35:40|44539.8|44519.8|44533.8|44513.8|44539.8|44519.8|44533|44513|7
1721147750000|2024-07-16 16:35:50|44532|44512|44531.3|44511.3|44535.5|44515.5|44531.3|44511.3|3
1721147760000|2024-07-16 16:36:00|44530.5|44510.5|44524.5|44504.5|44530.5|44510.5|44524.5|44504.5|8
1721147770000|2024-07-16 16:36:10|44522|44502|44519.5|44499.5|44522|44502|44519.5|44499.5|3
1721147780000|2024-07-16 16:36:20|44522|44502|44521.3|44501.3|44522|44502|44521.3|44501.3|2
1721147790000|2024-07-16 16:36:30|44522|44502|44524.5|44504.5|44527|44507|44521.3|44501.3|13
1721147800000|2024-07-16 16:36:40|44527|44507|44527|44507|44529.5|44509.5|44527|44507|3
1721147810000|2024-07-16 16:36:50|44529.5|44509.5|44526.3|44506.3|44531.3|44511.3|44526.3|44506.3|6
1721147820000|2024-07-16 16:37:00|44527|44507|44532|44512|44532|44512|44527|44507|5
1721147830000|2024-07-16 16:37:10|44532.8|44512.8|44551.3|44531.3|44551.3|44531.3|44532.8|44512.8|14
1721147840000|2024-07-16 16:37:20|44553|44533|44553.8|44533.8|44553.8|44533.8|44553|44533|6
1721147850000|2024-07-16 16:37:30|44554.5|44534.5|44558|44538|44558|44538|44553.8|44533.8|14
1721147860000|2024-07-16 16:37:40|44558.8|44538.8|44553.8|44533.8|44559.5|44539.5|44553.8|44533.8|12
1721147870000|2024-07-16 16:37:50|44551.3|44531.3|44548.8|44528.8|44551.3|44531.3|44548.8|44528.8|0
1721147880000|2024-07-16 16:38:00|44550.5|44530.5|44551.3|44531.3|44553.8|44533.8|44548.8|44528.8|12
1721147890000|2024-07-16 16:38:10|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|5
1721147900000|2024-07-16 16:38:20|44547|44527|44549.8|44529.8|44549.8|44529.8|44547|44527|0
1721147910000|2024-07-16 16:38:30|44550.5|44530.5|44548|44528|44550.5|44530.5|44548|44528|1
1721147920000|2024-07-16 16:38:40|44553|44533|44549.8|44529.8|44553|44533|44548|44528|5
1721147930000|2024-07-16 16:38:50|44548|44528|44548|44528|44548|44528|44548|44528|2
1721147940000|2024-07-16 16:39:00|||||||||1
1721147950000|2024-07-16 16:39:10|44549.8|44529.8|44548|44528|44549.8|44529.8|44548|44528|3
1721147960000|2024-07-16 16:39:20|44545.5|44525.5|44544.8|44524.8|44545.5|44525.5|44544.8|44524.8|5
1721147970000|2024-07-16 16:39:30|44542.3|44522.3|44544.8|44524.8|44544.8|44524.8|44542.3|44522.3|3
1721147980000|2024-07-16 16:39:40|44550|44530|44551.5|44531.5|44552.3|44532.3|44550|44530|8
1721147990000|2024-07-16 16:39:50|44549.8|44529.8|44548|44528|44549.8|44529.8|44546.5|44526.5|4
1721148000000|2024-07-16 16:40:00|44545.5|44525.5|44548|44528|44548|44528|44545.5|44525.5|1
1721148010000|2024-07-16 16:40:10|44546.3|44526.3|44540.5|44520.5|44546.3|44526.3|44540.5|44520.5|2
1721148020000|2024-07-16 16:40:20|44538|44518|44533|44513|44538|44518|44533|44513|6
1721148030000|2024-07-16 16:40:30|44531.3|44511.3|44529.8|44509.8|44531.3|44511.3|44528|44508|9
1721148040000|2024-07-16 16:40:40|44530.5|44510.5|44532.3|44512.3|44534.8|44514.8|44530.5|44510.5|7
1721148050000|2024-07-16 16:40:50|44530.5|44510.5|44528|44508|44530.5|44510.5|44528|44508|1
1721148060000|2024-07-16 16:41:00|44527.3|44507.3|44515.5|44495.5|44527.3|44507.3|44511.3|44491.3|27
1721148070000|2024-07-16 16:41:10|44516.3|44496.3|44511.3|44491.3|44516.3|44496.3|44509.5|44489.5|45
1721148080000|2024-07-16 16:41:20|44510.5|44490.5|44509.8|44489.8|44513|44493|44509.8|44489.8|41
1721148090000|2024-07-16 16:41:30|44510.5|44490.5|44508.8|44488.8|44510.5|44490.5|44506.3|44486.3|10
1721148100000|2024-07-16 16:41:40|44506.3|44486.3|44509.5|44489.5|44509.5|44489.5|44504.5|44484.5|3
1721148110000|2024-07-16 16:41:50|44512|44492|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|10
1721148120000|2024-07-16 16:42:00|44509.5|44489.5|44508.8|44488.8|44509.5|44489.5|44508.8|44488.8|10
1721148130000|2024-07-16 16:42:10|44507|44487|44514.5|44494.5|44514.5|44494.5|44507|44487|10
1721148140000|2024-07-16 16:42:20|44516.3|44496.3|44519.5|44499.5|44530.5|44510.5|44516.3|44496.3|35
1721148160000|2024-07-16 16:42:40|44518.8|44498.8|44518.8|44498.8|44521.3|44501.3|44518.8|44498.8|7
1721148170000|2024-07-16 16:42:50|44519.5|44499.5|44509.5|44489.5|44521.3|44501.3|44509.5|44489.5|4
1721148180000|2024-07-16 16:43:00|44507.8|44487.8|44507|44487|44507.8|44487.8|44505.3|44485.3|5
1721148190000|2024-07-16 16:43:10|44508.8|44488.8|44507|44487|44508.8|44488.8|44506.3|44486.3|5
1721148200000|2024-07-16 16:43:20|44509.5|44489.5|44504.5|44484.5|44509.5|44489.5|44503.8|44483.8|7
1721148210000|2024-07-16 16:43:30|44503.8|44483.8|44505.3|44485.3|44505.3|44485.3|44503.8|44483.8|7
1721148220000|2024-07-16 16:43:40|44504.5|44484.5|44511.3|44491.3|44511.3|44491.3|44504.5|44484.5|2
1721148230000|2024-07-16 16:43:50|44510.5|44490.5|44511.3|44491.3|44511.3|44491.3|44510.5|44490.5|2
1721148240000|2024-07-16 16:44:00|44510.5|44490.5|44502|44482|44510.5|44490.5|44502|44482|32
1721148250000|2024-07-16 16:44:10|44503.8|44483.8|44487|44467|44503.8|44483.8|44487|44467|17
1721148260000|2024-07-16 16:44:20|44488.8|44468.8|44487|44467|44489.5|44469.5|44487|44467|7
1721148270000|2024-07-16 16:44:30|44489.5|44469.5|44494.5|44474.5|44494.5|44474.5|44489.5|44469.5|11
1721148280000|2024-07-16 16:44:40|44496.3|44476.3|44494.5|44474.5|44496.3|44476.3|44494.5|44474.5|1
1721148290000|2024-07-16 16:44:50|44495.3|44475.3|44502|44482|44502|44482|44495.3|44475.3|6
1721148300000|2024-07-16 16:45:00|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44501.3|44481.3|8
1721148310000|2024-07-16 16:45:10|44504.5|44484.5|44508|44488|44508|44488|44504.5|44484.5|9
1721148320000|2024-07-16 16:45:20|44509.5|44489.5|44517.3|44497.3|44517.3|44497.3|44508|44488|10
1721148330000|2024-07-16 16:45:30|44518|44498|44521.3|44501.3|44521.3|44501.3|44518|44498|10
1721148340000|2024-07-16 16:45:40|44523|44503|44526.3|44506.3|44526.3|44506.3|44523|44503|4
1721148350000|2024-07-16 16:45:50|44528|44508|44528|44508|44528|44508|44528|44508|13
1721148360000|2024-07-16 16:46:00|44527.3|44507.3|44518.8|44498.8|44528|44508|44518.8|44498.8|6
1721148370000|2024-07-16 16:46:10|44517|44497|44516.3|44496.3|44517|44497|44516.3|44496.3|8
1721148380000|2024-07-16 16:46:20|44514.5|44494.5|44514.5|44494.5|44517|44497|44514.5|44494.5|1
1721148390000|2024-07-16 16:46:30|44516.3|44496.3|44516.3|44496.3|44517|44497|44516.3|44496.3|0
1721148400000|2024-07-16 16:46:40|44517|44497|44509.5|44489.5|44517|44497|44509.5|44489.5|7
1721148410000|2024-07-16 16:46:50|44508.8|44488.8|44511.3|44491.3|44511.3|44491.3|44508.8|44488.8|10
1721148420000|2024-07-16 16:47:00|44512.1|44492.1|44507.1|44487.1|44512.1|44492.1|44507.1|44487.1|3
1721148430000|2024-07-16 16:47:10|44509.6|44489.6|44512.1|44492.1|44512.1|44492.1|44509.6|44489.6|4
1721148440000|2024-07-16 16:47:20|44511.3|44491.3|44513.8|44493.8|44513.8|44493.8|44509.6|44489.6|9
1721148450000|2024-07-16 16:47:30|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44511.3|44491.3|1
1721148460000|2024-07-16 16:47:40|44511.3|44491.3|44512.1|44492.1|44512.1|44492.1|44511.3|44491.3|2
1721148470000|2024-07-16 16:47:50|44514.6|44494.6|44517.1|44497.1|44517.1|44497.1|44514.6|44494.6|5
1721148480000|2024-07-16 16:48:00|44518.8|44498.8|44526.3|44506.3|44526.3|44506.3|44518.8|44498.8|20
1721148490000|2024-07-16 16:48:10|44528|44508|44525.5|44505.5|44528|44508|44525.5|44505.5|5
1721148500000|2024-07-16 16:48:20|44526.3|44506.3|44528|44508|44528|44508|44523|44503|8
1721148510000|2024-07-16 16:48:30|||||||||5
1721148520000|2024-07-16 16:48:40|44526.3|44506.3|44525.5|44505.5|44528|44508|44525.5|44505.5|0
1721148530000|2024-07-16 16:48:50|44524.8|44504.8|44525.5|44505.5|44525.5|44505.5|44524.8|44504.8|1
1721148540000|2024-07-16 16:49:00|44524.8|44504.8|44523|44503|44529.8|44509.8|44523|44503|8
1721148550000|2024-07-16 16:49:10|44522.3|44502.3|44518|44498|44522.3|44502.3|44518|44498|2
1721148560000|2024-07-16 16:49:20|44516.3|44496.3|44517.3|44497.3|44517.3|44497.3|44514.8|44494.8|3
1721148570000|2024-07-16 16:49:30|44518|44498|44520.5|44500.5|44520.5|44500.5|44518|44498|5
1721148580000|2024-07-16 16:49:40|44518.8|44498.8|44518|44498|44518.8|44498.8|44518|44498|1
1721148590000|2024-07-16 16:49:50|44518.8|44498.8|44521.3|44501.3|44521.3|44501.3|44518.8|44498.8|2
1721148600000|2024-07-16 16:50:00|44523|44503|44519.8|44499.8|44523|44503|44519.8|44499.8|4
1721148610000|2024-07-16 16:50:10|44516.3|44496.3|44516.3|44496.3|44518|44498|44513.8|44493.8|22
1721148620000|2024-07-16 16:50:20|44519.8|44499.8|44521.3|44501.3|44521.3|44501.3|44519.8|44499.8|2
1721148630000|2024-07-16 16:50:30|44519.6|44499.6|44514.6|44494.6|44519.6|44499.6|44514.6|44494.6|11
1721148640000|2024-07-16 16:50:40|44512.1|44492.1|44499.6|44479.6|44514.6|44494.6|44499.6|44479.6|5
1721148650000|2024-07-16 16:50:50|44502.8|44482.8|44502.8|44482.8|44502.8|44482.8|44502.8|44482.8|5
1721148660000|2024-07-16 16:51:00|44502.1|44482.1|44515.5|44495.5|44515.5|44495.5|44502.1|44482.1|6
1721148670000|2024-07-16 16:51:10|44518|44498|44529.8|44509.8|44529.8|44509.8|44518|44498|15
1721148680000|2024-07-16 16:51:20|44530.5|44510.5|44534.8|44514.8|44534.8|44514.8|44530.5|44510.5|5
1721148690000|2024-07-16 16:51:30|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|1
1721148700000|2024-07-16 16:51:40|44532.3|44512.3|44531.3|44511.3|44533|44513|44530.5|44510.5|11
1721148710000|2024-07-16 16:51:50|44530.6|44510.6|44531.3|44511.3|44531.3|44511.3|44530.6|44510.6|1
1721148720000|2024-07-16 16:52:00|44534.8|44514.8|44534.8|44514.8|44534.8|44514.8|44534.8|44514.8|8
1721148730000|2024-07-16 16:52:10|44536.5|44516.5|44540.6|44520.6|44540.6|44520.6|44536.5|44516.5|7
1721148740000|2024-07-16 16:52:20|44542.3|44522.3|44542.3|44522.3|44543.1|44523.1|44542.3|44522.3|2
1721148750000|2024-07-16 16:52:30|44543.1|44523.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|2
1721148760000|2024-07-16 16:52:40|44549.8|44529.8|44543.1|44523.1|44549.8|44529.8|44543.1|44523.1|9
1721148770000|2024-07-16 16:52:50|44542.3|44522.3|44538.1|44518.1|44542.3|44522.3|44538.1|44518.1|4
1721148780000|2024-07-16 16:53:00|||||||||5
1721148790000|2024-07-16 16:53:10|44538.8|44518.8|44544|44524|44544.8|44524.8|44538.8|44518.8|3
1721148800000|2024-07-16 16:53:20|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|2
1721148810000|2024-07-16 16:53:30|44543.1|44523.1|44543.1|44523.1|44544.8|44524.8|44543.1|44523.1|4
1721148820000|2024-07-16 16:53:40|44544.8|44524.8|44536.3|44516.3|44544.8|44524.8|44536.3|44516.3|8
1721148830000|2024-07-16 16:53:50|44535.6|44515.6|44530.6|44510.6|44535.6|44515.6|44530.6|44510.6|3
1721148840000|2024-07-16 16:54:00|44532.3|44512.3|44535.6|44515.6|44535.6|44515.6|44532.3|44512.3|6
1721148850000|2024-07-16 16:54:10|44534.8|44514.8|44535.6|44515.6|44535.6|44515.6|44534.8|44514.8|3
1721148860000|2024-07-16 16:54:20|44538.1|44518.1|44542.3|44522.3|44542.3|44522.3|44538.1|44518.1|7
1721148870000|2024-07-16 16:54:30|44544.8|44524.8|44547.3|44527.3|44547.3|44527.3|44542.3|44522.3|2
1721148880000|2024-07-16 16:54:40|44549.8|44529.8|44545.6|44525.6|44549.8|44529.8|44545.6|44525.6|24
1721148890000|2024-07-16 16:54:50|44543.1|44523.1|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|20
1721148900000|2024-07-16 16:55:00|44547.3|44527.3|44545.6|44525.6|44548.1|44528.1|44545.6|44525.6|1
1721148910000|2024-07-16 16:55:10|44547.3|44527.3|44541.3|44521.3|44547.3|44527.3|44541.3|44521.3|20
1721148920000|2024-07-16 16:55:20|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|7
1721148930000|2024-07-16 16:55:30|44537.8|44517.8|44534.6|44514.6|44537.8|44517.8|44534.6|44514.6|3
1721148940000|2024-07-16 16:55:40|44533.8|44513.8|44534.6|44514.6|44534.6|44514.6|44533.8|44513.8|10
1721148950000|2024-07-16 16:55:50|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|8
1721148960000|2024-07-16 16:56:00|44533.6|44513.6|44532.8|44512.8|44535.3|44515.3|44531.1|44511.1|8
1721148970000|2024-07-16 16:56:10|44533.6|44513.6|44533.6|44513.6|44536.1|44516.1|44531.1|44511.1|6
1721148980000|2024-07-16 16:56:20|44531.8|44511.8|44532.1|44512.1|44532.8|44512.8|44531.1|44511.1|29
1721148990000|2024-07-16 16:56:30|44531.3|44511.3|44529.6|44509.6|44531.3|44511.3|44527.8|44507.8|5
1721149000000|2024-07-16 16:56:40|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44524.3|44504.3|11
1721149010000|2024-07-16 16:56:50|44528.6|44508.6|44531.1|44511.1|44532.8|44512.8|44528.6|44508.6|6
1721149020000|2024-07-16 16:57:00|44530.3|44510.3|44527.8|44507.8|44530.3|44510.3|44525.3|44505.3|7
1721149030000|2024-07-16 16:57:10|44528.6|44508.6|44532.8|44512.8|44532.8|44512.8|44527.8|44507.8|11
1721149040000|2024-07-16 16:57:20|44534.6|44514.6|44532.8|44512.8|44534.6|44514.6|44532.8|44512.8|5
1721149050000|2024-07-16 16:57:30|44534.6|44514.6|44534.6|44514.6|44535.3|44515.3|44534.6|44514.6|3
1721149060000|2024-07-16 16:57:40|44535.3|44515.3|44523.6|44503.6|44535.3|44515.3|44523.6|44503.6|18
1721149070000|2024-07-16 16:57:50|44522.8|44502.8|44519.6|44499.6|44522.8|44502.8|44519.6|44499.6|8
1721149080000|2024-07-16 16:58:00|44517.8|44497.8|44522.8|44502.8|44522.8|44502.8|44517.8|44497.8|1
1721149090000|2024-07-16 16:58:10|44520.3|44500.3|44522.8|44502.8|44525.3|44505.3|44520.3|44500.3|35
1721149100000|2024-07-16 16:58:20|44521.1|44501.1|44526.1|44506.1|44526.1|44506.1|44521.1|44501.1|7
1721149110000|2024-07-16 16:58:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|0
1721149120000|2024-07-16 16:58:40|44528.6|44508.6|44530.1|44510.1|44531.8|44511.8|44528.6|44508.6|3
1721149130000|2024-07-16 16:58:50|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|5
1721149140000|2024-07-16 16:59:00|44527.6|44507.6|44526.8|44506.8|44527.6|44507.6|44520.1|44500.1|93
1721149150000|2024-07-16 16:59:10|44525.1|44505.1|44520.1|44500.1|44525.1|44505.1|44519.3|44499.3|55
1721149160000|2024-07-16 16:59:20|44519.3|44499.3|44519.3|44499.3|44520.1|44500.1|44519.3|44499.3|53
1721149170000|2024-07-16 16:59:30|44518.6|44498.6|44530.1|44510.1|44530.1|44510.1|44518.6|44498.6|101
1721149180000|2024-07-16 16:59:40|44530.8|44510.8|44535.1|44515.1|44535.1|44515.1|44530.8|44510.8|106
1721149190000|2024-07-16 16:59:50|44538.6|44518.6|44536.8|44516.8|44539.3|44519.3|44536.1|44516.1|85
1721149200000|2024-07-16 17:00:00|44534.3|44514.3|44539.3|44519.3|44539.3|44519.3|44534.3|44514.3|35
1721149210000|2024-07-16 17:00:10|44538.6|44518.6|44539.3|44519.3|44539.3|44519.3|44538.6|44518.6|16
1721149220000|2024-07-16 17:00:20|44540.1|44520.1|44539.3|44519.3|44540.1|44520.1|44539.3|44519.3|4
1721149230000|2024-07-16 17:00:30|44540.1|44520.1|44539.3|44519.3|44540.1|44520.1|44539.3|44519.3|3
1721149240000|2024-07-16 17:00:40|||||||||1
1721149250000|2024-07-16 17:00:50|44538.6|44518.6|44524.3|44504.3|44539.3|44519.3|44524.3|44504.3|13
1721149260000|2024-07-16 17:01:00|44526.8|44506.8|44521.8|44501.8|44526.8|44506.8|44521.8|44501.8|7
1721149270000|2024-07-16 17:01:10|44522.6|44502.6|44525.1|44505.1|44525.1|44505.1|44522.6|44502.6|4
1721149280000|2024-07-16 17:01:20|44527.6|44507.6|44536.1|44516.1|44536.1|44516.1|44527.6|44507.6|44
1721149290000|2024-07-16 17:01:30|44540.3|44520.3|44541.1|44521.1|44541.1|44521.1|44540.3|44520.3|20
1721149300000|2024-07-16 17:01:40|44538.6|44518.6|44541.1|44521.1|44543.6|44523.6|44538.6|44518.6|8
1721149310000|2024-07-16 17:01:50|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|44541.1|44521.1|3
1721149320000|2024-07-16 17:02:00|44542.8|44522.8|44543.6|44523.6|44543.6|44523.6|44542.8|44522.8|7
1721149330000|2024-07-16 17:02:10|||||||||7
1721149340000|2024-07-16 17:02:20|||||||||3
1721149350000|2024-07-16 17:02:30|||||||||1
1721149360000|2024-07-16 17:02:40|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|0
1721149370000|2024-07-16 17:02:50|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|4
1721149380000|2024-07-16 17:03:00|44536.8|44516.8|44530.3|44510.3|44536.8|44516.8|44530.3|44510.3|9
1721149390000|2024-07-16 17:03:10|44531.1|44511.1|44530.3|44510.3|44531.1|44511.1|44528.6|44508.6|7
1721149400000|2024-07-16 17:03:20|44531.1|44511.1|44529.6|44509.6|44531.1|44511.1|44528.6|44508.6|16
1721149410000|2024-07-16 17:03:30|44527.8|44507.8|44527.1|44507.1|44529.6|44509.6|44527.1|44507.1|0
1721149420000|2024-07-16 17:03:40|44525.3|44505.3|44524.6|44504.6|44527.1|44507.1|44524.6|44504.6|3
1721149430000|2024-07-16 17:03:50|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|44522.8|44502.8|1
1721149440000|2024-07-16 17:04:00|44524.6|44504.6|44524.6|44504.6|44525.3|44505.3|44524.6|44504.6|0
1721149460000|2024-07-16 17:04:20|||||||||1
1721149470000|2024-07-16 17:04:30|44525.3|44505.3|44525.3|44505.3|44527.1|44507.1|44525.3|44505.3|4
1721149480000|2024-07-16 17:04:40|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44527.1|44507.1|2
1721149490000|2024-07-16 17:04:50|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|44530.3|44510.3|4
1721149500000|2024-07-16 17:05:00|44534.6|44514.6|44536.1|44516.1|44536.1|44516.1|44534.6|44514.6|2
1721149510000|2024-07-16 17:05:10|44532.8|44512.8|44537.8|44517.8|44537.8|44517.8|44532.8|44512.8|22
1721149540000|2024-07-16 17:05:40|44534.3|44514.3|44534.3|44514.3|44537.8|44517.8|44534.3|44514.3|30
1721149550000|2024-07-16 17:05:50|||||||||20
1721149560000|2024-07-16 17:06:00|44529.3|44509.3|44524.3|44504.3|44529.3|44509.3|44524.3|44504.3|9
1721149570000|2024-07-16 17:06:10|44521.8|44501.8|44518.6|44498.6|44521.8|44501.8|44517.6|44497.6|19
1721149580000|2024-07-16 17:06:20|44519.3|44499.3|44518.6|44498.6|44521.1|44501.1|44518.6|44498.6|2
1721149590000|2024-07-16 17:06:30|44521.1|44501.1|44521.1|44501.1|44521.1|44501.1|44521.1|44501.1|0
1721149600000|2024-07-16 17:06:40|44521.8|44501.8|44523.6|44503.6|44524.3|44504.3|44521.8|44501.8|0
1721149610000|2024-07-16 17:06:50|44524.3|44504.3|44521.1|44501.1|44524.3|44504.3|44521.1|44501.1|1
1721149620000|2024-07-16 17:07:00|44521.8|44501.8|44521.1|44501.1|44521.8|44501.8|44521.1|44501.1|0
1721149630000|2024-07-16 17:07:10|||||||||1
1721149640000|2024-07-16 17:07:20|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|0
1721149650000|2024-07-16 17:07:30|44522.6|44502.6|44526.1|44506.1|44526.1|44506.1|44521.8|44501.8|5
1721149660000|2024-07-16 17:07:40|44526.8|44506.8|44526.1|44506.1|44526.8|44506.8|44526.1|44506.1|0
1721149670000|2024-07-16 17:07:50|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|0
1721149680000|2024-07-16 17:08:00|44526.1|44506.1|44526.1|44506.1|44526.8|44506.8|44526.1|44506.1|0
1721149690000|2024-07-16 17:08:10|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|0
1721149700000|2024-07-16 17:08:20|44528.6|44508.6|44533.6|44513.6|44534.3|44514.3|44528.6|44508.6|14
1721149710000|2024-07-16 17:08:30|44531.8|44511.8|44531.8|44511.8|44533.6|44513.6|44531.8|44511.8|2
1721149720000|2024-07-16 17:08:40|44533.6|44513.6|44536.1|44516.1|44536.1|44516.1|44533.6|44513.6|1
1721149740000|2024-07-16 17:09:00|44537.8|44517.8|44538.6|44518.6|44538.6|44518.6|44537.8|44517.8|0
1721149750000|2024-07-16 17:09:10|44539.3|44519.3|44538.6|44518.6|44539.3|44519.3|44538.6|44518.6|0
1721149760000|2024-07-16 17:09:20|44539.3|44519.3|44538.6|44518.6|44539.3|44519.3|44538.6|44518.6|0
1721149770000|2024-07-16 17:09:30|44539.3|44519.3|44538.6|44518.6|44539.3|44519.3|44538.6|44518.6|1
1721149780000|2024-07-16 17:09:40|44534.3|44514.3|44536.1|44516.1|44536.1|44516.1|44534.3|44514.3|6
1721149790000|2024-07-16 17:09:50|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|5
1721149800000|2024-07-16 17:10:00|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|0
1721149820000|2024-07-16 17:10:20|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|0
1721149830000|2024-07-16 17:10:30|44538.6|44518.6|44539.3|44519.3|44539.3|44519.3|44538.6|44518.6|0
1721149850000|2024-07-16 17:10:50|44540.1|44520.1|44540.8|44520.8|44540.8|44520.8|44540.1|44520.1|33
1721149860000|2024-07-16 17:11:00|44540.1|44520.1|44548.6|44528.6|44548.6|44528.6|44540.1|44520.1|16
1721149870000|2024-07-16 17:11:10|44550.3|44530.3|44556.8|44536.8|44556.8|44536.8|44550.3|44530.3|4
1721149880000|2024-07-16 17:11:20|44554.3|44534.3|44556.1|44536.1|44556.8|44536.8|44554.3|44534.3|8
1721149890000|2024-07-16 17:11:30|44554.3|44534.3|44556.1|44536.1|44557.8|44537.8|44554.3|44534.3|5
1721149900000|2024-07-16 17:11:40|44557.8|44537.8|44556.1|44536.1|44558.6|44538.6|44554.3|44534.3|3
1721149910000|2024-07-16 17:11:50|44557.8|44537.8|44559.3|44539.3|44559.3|44539.3|44557.8|44537.8|0
1721149920000|2024-07-16 17:12:00|44558.6|44538.6|44558.6|44538.6|44558.6|44538.6|44558.6|44538.6|0
1721149930000|2024-07-16 17:12:10|44559.3|44539.3|44559.3|44539.3|44559.3|44539.3|44558.6|44538.6|0
1721149960000|2024-07-16 17:12:40|44558.6|44538.6|44552.6|44532.6|44558.6|44538.6|44552.6|44532.6|54
1721149970000|2024-07-16 17:12:50|44550.8|44530.8|44544.3|44524.3|44550.8|44530.8|44544.3|44524.3|6
1721149980000|2024-07-16 17:13:00|44542.6|44522.6|44540.8|44520.8|44542.6|44522.6|44540.8|44520.8|3
1721149990000|2024-07-16 17:13:10|44540.1|44520.1|44539.3|44519.3|44540.1|44520.1|44537.6|44517.6|0
1721150010000|2024-07-16 17:13:30|||||||||3
1721150040000|2024-07-16 17:14:00|44537.6|44517.6|44535.1|44515.1|44537.6|44517.6|44535.1|44515.1|4
1721150050000|2024-07-16 17:14:10|44533.3|44513.3|44535.1|44515.1|44535.1|44515.1|44533.3|44513.3|1
1721150060000|2024-07-16 17:14:20|44533.3|44513.3|44533.3|44513.3|44533.3|44513.3|44533.3|44513.3|1
1721150070000|2024-07-16 17:14:30|44532.6|44512.6|44530.8|44510.8|44533.3|44513.3|44530.8|44510.8|7
1721150080000|2024-07-16 17:14:40|44532.6|44512.6|44536.8|44516.8|44536.8|44516.8|44532.6|44512.6|11
1721150090000|2024-07-16 17:14:50|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|0
1721150100000|2024-07-16 17:15:00|44539.3|44519.3|44536.1|44516.1|44540.1|44520.1|44536.1|44516.1|8
1721150110000|2024-07-16 17:15:10|44536.8|44516.8|44534.3|44514.3|44536.8|44516.8|44533.6|44513.6|1
1721150120000|2024-07-16 17:15:20|44532.6|44512.6|44535.1|44515.1|44535.1|44515.1|44532.6|44512.6|5
1721150130000|2024-07-16 17:15:30|44535.8|44515.8|44535.1|44515.1|44535.8|44515.8|44535.1|44515.1|0
1721150140000|2024-07-16 17:15:40|44535.8|44515.8|44532.6|44512.6|44536.8|44516.8|44532.6|44512.6|1
1721150160000|2024-07-16 17:16:00|44536.8|44516.8|44531.8|44511.8|44536.8|44516.8|44531.8|44511.8|1
1721150170000|2024-07-16 17:16:10|44532.6|44512.6|44530.1|44510.1|44532.6|44512.6|44529.3|44509.3|7
1721150180000|2024-07-16 17:16:20|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|3
1721150190000|2024-07-16 17:16:30|44534.3|44514.3|44536.8|44516.8|44536.8|44516.8|44534.3|44514.3|2
1721150200000|2024-07-16 17:16:40|44534.3|44514.3|44535.1|44515.1|44536.8|44516.8|44534.3|44514.3|13
1721150210000|2024-07-16 17:16:50|44537.6|44517.6|44539.3|44519.3|44539.3|44519.3|44537.6|44517.6|1
1721150220000|2024-07-16 17:17:00|44540.1|44520.1|44535.1|44515.1|44540.1|44520.1|44535.1|44515.1|4
1721150230000|2024-07-16 17:17:10|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|4
1721150240000|2024-07-16 17:17:20|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|1
1721150250000|2024-07-16 17:17:30|44539.3|44519.3|44540.1|44520.1|44540.1|44520.1|44539.3|44519.3|0
1721150260000|2024-07-16 17:17:40|44539.3|44519.3|44540.1|44520.1|44540.1|44520.1|44539.3|44519.3|0
1721150270000|2024-07-16 17:17:50|44539.3|44519.3|44539.3|44519.3|44540.1|44520.1|44539.3|44519.3|0
1721150280000|2024-07-16 17:18:00|44540.1|44520.1|44539.3|44519.3|44540.1|44520.1|44539.3|44519.3|1
1721150290000|2024-07-16 17:18:10|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|2
1721150300000|2024-07-16 17:18:20|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|5
1721150320000|2024-07-16 17:18:40|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|0
1721150330000|2024-07-16 17:18:50|||||||||1
1721150340000|2024-07-16 17:19:00|44537.6|44517.6|44534.3|44514.3|44537.6|44517.6|44534.3|44514.3|1
1721150350000|2024-07-16 17:19:10|||||||||1
1721150370000|2024-07-16 17:19:30|44533.6|44513.6|44536.8|44516.8|44536.8|44516.8|44533.6|44513.6|0
1721150380000|2024-07-16 17:19:40|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|1
1721150400000|2024-07-16 17:20:00|44539.3|44519.3|44540.1|44520.1|44540.1|44520.1|44539.3|44519.3|2
1721150410000|2024-07-16 17:20:10|44539.3|44519.3|44540.1|44520.1|44540.1|44520.1|44539.3|44519.3|0
1721150420000|2024-07-16 17:20:20|44542.6|44522.6|44544.3|44524.3|44544.3|44524.3|44542.6|44522.6|0
1721150430000|2024-07-16 17:20:30|44545.1|44525.1|44547.6|44527.6|44547.6|44527.6|44545.1|44525.1|1
1721150440000|2024-07-16 17:20:40|44546.8|44526.8|44546.8|44526.8|44547.6|44527.6|44546.8|44526.8|12
1721150450000|2024-07-16 17:20:50|44544.3|44524.3|44545.1|44525.1|44545.1|44525.1|44544.3|44524.3|0
1721150460000|2024-07-16 17:21:00|44544.3|44524.3|44546.8|44526.8|44547.6|44527.6|44544.3|44524.3|9
1721150470000|2024-07-16 17:21:10|44547.6|44527.6|44546.8|44526.8|44547.6|44527.6|44546.8|44526.8|0
1721150480000|2024-07-16 17:21:20|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|0
1721150490000|2024-07-16 17:21:30|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44544.3|44524.3|0
1721150500000|2024-07-16 17:21:40|44544.3|44524.3|44549.3|44529.3|44549.3|44529.3|44544.3|44524.3|2
1721150510000|2024-07-16 17:21:50|||||||||1
1721150520000|2024-07-16 17:22:00|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|1
1721150530000|2024-07-16 17:22:10|44558.3|44538.3|44557.6|44537.6|44558.3|44538.3|44557.6|44537.6|2
1721150550000|2024-07-16 17:22:30|44558.3|44538.3|44564.3|44544.3|44564.3|44544.3|44558.3|44538.3|10
1721150570000|2024-07-16 17:22:50|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|0
1721150580000|2024-07-16 17:23:00|44564.3|44544.3|44564.3|44544.3|44565.1|44545.1|44561.8|44541.8|1
1721150590000|2024-07-16 17:23:10|44565.1|44545.1|44565.8|44545.8|44565.8|44545.8|44565.1|44545.1|3
1721150600000|2024-07-16 17:23:20|44565.1|44545.1|44565.8|44545.8|44565.8|44545.8|44565.1|44545.1|0
1721150610000|2024-07-16 17:23:30|44565.1|44545.1|44569.3|44549.3|44569.3|44549.3|44565.1|44545.1|1
1721150630000|2024-07-16 17:23:50|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|1
1721150640000|2024-07-16 17:24:00|44569.3|44549.3|44567.6|44547.6|44569.3|44549.3|44565.1|44545.1|9
1721150650000|2024-07-16 17:24:10|44566.8|44546.8|44567.6|44547.6|44567.6|44547.6|44564.3|44544.3|1
1721150660000|2024-07-16 17:24:20|44569.3|44549.3|44569.3|44549.3|44570.1|44550.1|44569.3|44549.3|0
1721150670000|2024-07-16 17:24:30|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|9
1721150680000|2024-07-16 17:24:40|44570.1|44550.1|44571.8|44551.8|44571.8|44551.8|44570.1|44550.1|1
1721150690000|2024-07-16 17:24:50|44572.6|44552.6|44574.3|44554.3|44574.3|44554.3|44571.8|44551.8|3
1721150700000|2024-07-16 17:25:00|44572.6|44552.6|44570.1|44550.1|44572.6|44552.6|44569.3|44549.3|6
1721150710000|2024-07-16 17:25:10|44569.3|44549.3|44574.3|44554.3|44574.3|44554.3|44569.3|44549.3|1
1721150720000|2024-07-16 17:25:20|44575.1|44555.1|44569.3|44549.3|44575.1|44555.1|44569.3|44549.3|3
1721150730000|2024-07-16 17:25:30|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|44569.3|44549.3|0
1721150740000|2024-07-16 17:25:40|44569.3|44549.3|44569.3|44549.3|44570.1|44550.1|44569.3|44549.3|1
1721150750000|2024-07-16 17:25:50|44570.1|44550.1|44572.6|44552.6|44574.3|44554.3|44570.1|44550.1|4
1721150760000|2024-07-16 17:26:00|44574.3|44554.3|44575.1|44555.1|44575.1|44555.1|44572.6|44552.6|2
1721150770000|2024-07-16 17:26:10|44575.8|44555.8|44575.8|44555.8|44575.8|44555.8|44575.1|44555.1|0
1721150780000|2024-07-16 17:26:20|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|0
1721150790000|2024-07-16 17:26:30|44575.8|44555.8|44575.1|44555.1|44575.8|44555.8|44575.1|44555.1|0
1721150800000|2024-07-16 17:26:40|44575.8|44555.8|44575.1|44555.1|44575.8|44555.8|44575.1|44555.1|0
1721150810000|2024-07-16 17:26:50|44575.8|44555.8|44571.1|44551.1|44575.8|44555.8|44571.1|44551.1|12
1721150820000|2024-07-16 17:27:00|44568.6|44548.6|44564.3|44544.3|44568.6|44548.6|44564.3|44544.3|2
1721150830000|2024-07-16 17:27:10|44562.6|44542.6|44564.3|44544.3|44564.3|44544.3|44562.6|44542.6|12
1721150850000|2024-07-16 17:27:30|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|6
1721150860000|2024-07-16 17:27:40|||||||||2
1721150870000|2024-07-16 17:27:50|||||||||1
1721150930000|2024-07-16 17:28:50|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|14
1721150940000|2024-07-16 17:29:00|44566.1|44546.1|44558.6|44538.6|44566.1|44546.1|44558.6|44538.6|9
1721150960000|2024-07-16 17:29:20|44556.1|44536.1|44558.6|44538.6|44558.6|44538.6|44556.1|44536.1|3
1721150970000|2024-07-16 17:29:30|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|3
1721150990000|2024-07-16 17:29:50|44558.6|44538.6|44562.8|44542.8|44562.8|44542.8|44556.1|44536.1|4
1721151000000|2024-07-16 17:30:00|44561.1|44541.1|44560.3|44540.3|44561.1|44541.1|44553.6|44533.6|21
1721151010000|2024-07-16 17:30:10|44562.1|44542.1|44569.3|44549.3|44569.3|44549.3|44562.1|44542.1|54
1721151020000|2024-07-16 17:30:20|||||||||9
1721151030000|2024-07-16 17:30:30|44582.3|44562.3|44584.6|44564.6|44584.6|44564.6|44582.3|44562.3|14
1721151040000|2024-07-16 17:30:40|44585.3|44565.3|44587.1|44567.1|44587.8|44567.8|44585.3|44565.3|2
1721151050000|2024-07-16 17:30:50|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|2
1721151060000|2024-07-16 17:31:00|44592.1|44572.1|44592.1|44572.1|44593.8|44573.8|44592.1|44572.1|5
1721151070000|2024-07-16 17:31:10|44593.8|44573.8|44592.1|44572.1|44594.6|44574.6|44591.3|44571.3|0
1721151080000|2024-07-16 17:31:20|44593.8|44573.8|44595.6|44575.6|44595.6|44575.6|44591.3|44571.3|0
1721151090000|2024-07-16 17:31:30|44596.3|44576.3|44598.8|44578.8|44598.8|44578.8|44596.3|44576.3|1
1721151100000|2024-07-16 17:31:40|44596.3|44576.3|44596.3|44576.3|44598.8|44578.8|44596.3|44576.3|0
1721151110000|2024-07-16 17:31:50|44597.1|44577.1|44598.1|44578.1|44598.8|44578.8|44596.3|44576.3|4
1721151120000|2024-07-16 17:32:00|44598.8|44578.8|44597.1|44577.1|44598.8|44578.8|44597.1|44577.1|0
1721151130000|2024-07-16 17:32:10|44599.6|44579.6|44599.6|44579.6|44601.3|44581.3|44598.8|44578.8|5
1721151140000|2024-07-16 17:32:20|44597.1|44577.1|44598.8|44578.8|44598.8|44578.8|44597.1|44577.1|1
1721151150000|2024-07-16 17:32:30|44599.6|44579.6|44597.1|44577.1|44599.6|44579.6|44596.3|44576.3|0
1721151160000|2024-07-16 17:32:40|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|1
1721151170000|2024-07-16 17:32:50|44597.1|44577.1|44597.1|44577.1|44599.6|44579.6|44596.3|44576.3|0
1721151180000|2024-07-16 17:33:00|44598.8|44578.8|44599.6|44579.6|44599.6|44579.6|44598.8|44578.8|0
1721151190000|2024-07-16 17:33:10|||||||||2
1721151200000|2024-07-16 17:33:20|44597.1|44577.1|44601.3|44581.3|44601.3|44581.3|44597.1|44577.1|0
1721151210000|2024-07-16 17:33:30|44603.1|44583.1|44603.8|44583.8|44603.8|44583.8|44603.1|44583.1|2
1721151220000|2024-07-16 17:33:40|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|3
1721151230000|2024-07-16 17:33:50|44602.1|44582.1|44607.1|44587.1|44607.1|44587.1|44602.1|44582.1|6
1721151240000|2024-07-16 17:34:00|44604.6|44584.6|44607.1|44587.1|44607.1|44587.1|44602.1|44582.1|4
1721151250000|2024-07-16 17:34:10|||||||||1
1721151280000|2024-07-16 17:34:40|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|1
1721151290000|2024-07-16 17:34:50|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|4
1721151300000|2024-07-16 17:35:00|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|3
1721151310000|2024-07-16 17:35:10|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|1
1721151320000|2024-07-16 17:35:20|44604.6|44584.6|44603.8|44583.8|44604.6|44584.6|44603.8|44583.8|0
1721151330000|2024-07-16 17:35:30|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|1
1721151350000|2024-07-16 17:35:50|44599.6|44579.6|44594.6|44574.6|44599.6|44579.6|44594.6|44574.6|7
1721151360000|2024-07-16 17:36:00|44592.8|44572.8|44594.6|44574.6|44594.6|44574.6|44592.1|44572.1|9
1721151370000|2024-07-16 17:36:10|44596.3|44576.3|44594.6|44574.6|44596.3|44576.3|44594.6|44574.6|7
1721151380000|2024-07-16 17:36:20|44596.3|44576.3|44597.1|44577.1|44597.1|44577.1|44596.3|44576.3|0
1721151390000|2024-07-16 17:36:30|44599.6|44579.6|44596.3|44576.3|44599.6|44579.6|44596.3|44576.3|1
1721151440000|2024-07-16 17:37:20|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|1
1721151450000|2024-07-16 17:37:30|||||||||1
1721151460000|2024-07-16 17:37:40|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|0
1721151470000|2024-07-16 17:37:50|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|0
1721151480000|2024-07-16 17:38:00|||||||||9
1721151490000|2024-07-16 17:38:10|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44594.6|44574.6|5
1721151500000|2024-07-16 17:38:20|44598.1|44578.1|44596.3|44576.3|44598.1|44578.1|44596.3|44576.3|0
1721151510000|2024-07-16 17:38:30|||||||||1
1721151540000|2024-07-16 17:39:00|44597.1|44577.1|44596.3|44576.3|44597.1|44577.1|44596.3|44576.3|4
1721151570000|2024-07-16 17:39:30|44597.1|44577.1|44599.6|44579.6|44599.6|44579.6|44597.1|44577.1|8
1721151580000|2024-07-16 17:39:40|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|7
1721151600000|2024-07-16 17:40:00|44601.3|44581.3|44602.1|44582.1|44602.1|44582.1|44601.3|44581.3|0
1721151610000|2024-07-16 17:40:10|44601.3|44581.3|44603.8|44583.8|44603.8|44583.8|44601.3|44581.3|2
1721151620000|2024-07-16 17:40:20|44605.6|44585.6|44606.3|44586.3|44606.3|44586.3|44605.6|44585.6|2
1721151630000|2024-07-16 17:40:30|44605.6|44585.6|44605.6|44585.6|44606.3|44586.3|44605.6|44585.6|4
1721151640000|2024-07-16 17:40:40|44603.8|44583.8|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|11
1721151650000|2024-07-16 17:40:50|44601.3|44581.3|44596.3|44576.3|44601.3|44581.3|44596.3|44576.3|2
1721151670000|2024-07-16 17:41:10|||||||||2
1721151680000|2024-07-16 17:41:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1721151690000|2024-07-16 17:41:30|||||||||3
1721151700000|2024-07-16 17:41:40|44597.8|44577.8|44599.6|44579.6|44599.6|44579.6|44597.1|44577.1|5
1721151710000|2024-07-16 17:41:50|44602.1|44582.1|44602.8|44582.8|44602.8|44582.8|44602.1|44582.1|3
1721151720000|2024-07-16 17:42:00|44602.1|44582.1|44604.6|44584.6|44604.6|44584.6|44602.1|44582.1|1
1721151730000|2024-07-16 17:42:10|44602.8|44582.8|44602.1|44582.1|44602.8|44582.8|44602.1|44582.1|0
1721151740000|2024-07-16 17:42:20|44602.8|44582.8|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|3
1721151750000|2024-07-16 17:42:30|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|1
1721151760000|2024-07-16 17:42:40|44604.6|44584.6|44606.3|44586.3|44606.3|44586.3|44604.6|44584.6|6
1721151770000|2024-07-16 17:42:50|44605.6|44585.6|44606.3|44586.3|44606.3|44586.3|44605.6|44585.6|0
1721151780000|2024-07-16 17:43:00|44604.6|44584.6|44606.3|44586.3|44606.3|44586.3|44604.6|44584.6|4
1721151800000|2024-07-16 17:43:20|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|0
1721151810000|2024-07-16 17:43:30|44603.8|44583.8|44603.8|44583.8|44606.3|44586.3|44603.8|44583.8|4
1721151820000|2024-07-16 17:43:40|44603.1|44583.1|44603.8|44583.8|44603.8|44583.8|44603.1|44583.1|0
1721151830000|2024-07-16 17:43:50|44603.1|44583.1|44603.1|44583.1|44603.8|44583.8|44603.1|44583.1|0
1721151840000|2024-07-16 17:44:00|44603.8|44583.8|44606.3|44586.3|44606.3|44586.3|44603.8|44583.8|2
1721151850000|2024-07-16 17:44:10|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|2
1721151860000|2024-07-16 17:44:20|44602.1|44582.1|44605.6|44585.6|44605.6|44585.6|44602.1|44582.1|1
1721151870000|2024-07-16 17:44:30|44606.3|44586.3|44602.1|44582.1|44606.3|44586.3|44602.1|44582.1|2
1721151880000|2024-07-16 17:44:40|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|0
1721151890000|2024-07-16 17:44:50|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44601.3|44581.3|0
1721151900000|2024-07-16 17:45:00|44601.3|44581.3|44601.3|44581.3|44602.1|44582.1|44601.3|44581.3|2
1721151920000|2024-07-16 17:45:20|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|0
1721151930000|2024-07-16 17:45:30|44598.8|44578.8|44598.1|44578.1|44598.8|44578.8|44598.1|44578.1|1
1721151940000|2024-07-16 17:45:40|44597.3|44577.3|44598.1|44578.1|44598.1|44578.1|44597.3|44577.3|1
1721151950000|2024-07-16 17:45:50|||||||||2
1721151970000|2024-07-16 17:46:10|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44597.1|44577.1|0
1721151990000|2024-07-16 17:46:30|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1721152000000|2024-07-16 17:46:40|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|3
1721152010000|2024-07-16 17:46:50|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|1
1721152020000|2024-07-16 17:47:00|44599.6|44579.6|44597.1|44577.1|44599.6|44579.6|44597.1|44577.1|1
1721152040000|2024-07-16 17:47:20|44601.3|44581.3|44601.3|44581.3|44602.1|44582.1|44601.3|44581.3|3
1721152050000|2024-07-16 17:47:30|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44601.3|44581.3|1
1721152060000|2024-07-16 17:47:40|44603.8|44583.8|44604.6|44584.6|44604.6|44584.6|44603.8|44583.8|12
1721152070000|2024-07-16 17:47:50|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1721152080000|2024-07-16 17:48:00|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|0
1721152090000|2024-07-16 17:48:10|44602.1|44582.1|44604.6|44584.6|44604.6|44584.6|44602.1|44582.1|2
1721152100000|2024-07-16 17:48:20|44606.3|44586.3|44610.6|44590.6|44611.3|44591.3|44606.3|44586.3|29
1721152110000|2024-07-16 17:48:30|44607.1|44587.1|44606.3|44586.3|44607.1|44587.1|44606.3|44586.3|6
1721152120000|2024-07-16 17:48:40|44607.1|44587.1|44606.3|44586.3|44607.1|44587.1|44606.3|44586.3|1
1721152130000|2024-07-16 17:48:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|2
1721152150000|2024-07-16 17:49:10|44603.8|44583.8|44604.6|44584.6|44604.6|44584.6|44603.8|44583.8|0
1721152160000|2024-07-16 17:49:20|44607.1|44587.1|44604.6|44584.6|44608.8|44588.8|44604.6|44584.6|5
1721152170000|2024-07-16 17:49:30|44607.1|44587.1|44606.3|44586.3|44607.1|44587.1|44606.3|44586.3|2
1721152190000|2024-07-16 17:49:50|44607.1|44587.1|44606.3|44586.3|44607.1|44587.1|44606.3|44586.3|1
1721152200000|2024-07-16 17:50:00|||||||||2
1721152210000|2024-07-16 17:50:10|44603.8|44583.8|44604.6|44584.6|44606.3|44586.3|44603.8|44583.8|19
1721152220000|2024-07-16 17:50:20|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|1
1721152230000|2024-07-16 17:50:30|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|0
1721152240000|2024-07-16 17:50:40|44604.6|44584.6|44606.3|44586.3|44606.3|44586.3|44604.6|44584.6|2
1721152250000|2024-07-16 17:50:50|44602.1|44582.1|44598.6|44578.6|44602.1|44582.1|44596.1|44576.1|21
1721152260000|2024-07-16 17:51:00|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|15
1721152270000|2024-07-16 17:51:10|44596.1|44576.1|44597.9|44577.9|44597.9|44577.9|44596.1|44576.1|1
1721152280000|2024-07-16 17:51:20|44598.6|44578.6|44599.4|44579.4|44599.4|44579.4|44598.6|44578.6|4
1721152290000|2024-07-16 17:51:30|44598.6|44578.6|44600.4|44580.4|44600.4|44580.4|44598.6|44578.6|1
1721152300000|2024-07-16 17:51:40|44598.6|44578.6|44597.9|44577.9|44598.6|44578.6|44597.9|44577.9|0
1721152310000|2024-07-16 17:51:50|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|16
1721152320000|2024-07-16 17:52:00|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|7
1721152330000|2024-07-16 17:52:10|44589.4|44569.4|44588.6|44568.6|44589.4|44569.4|44588.6|44568.6|5
1721152340000|2024-07-16 17:52:20|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|1
1721152350000|2024-07-16 17:52:30|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|2
1721152370000|2024-07-16 17:52:50|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721152380000|2024-07-16 17:53:00|44591.1|44571.1|44591.9|44571.9|44591.9|44571.9|44591.1|44571.1|1
1721152390000|2024-07-16 17:53:10|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44590.4|44570.4|3
1721152410000|2024-07-16 17:53:30|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721152420000|2024-07-16 17:53:40|44593.6|44573.6|44594.4|44574.4|44594.4|44574.4|44593.6|44573.6|0
1721152430000|2024-07-16 17:53:50|44593.6|44573.6|44593.6|44573.6|44594.4|44574.4|44593.6|44573.6|0
1721152440000|2024-07-16 17:54:00|44594.4|44574.4|44594.4|44574.4|44594.4|44574.4|44593.6|44573.6|0
1721152450000|2024-07-16 17:54:10|44593.6|44573.6|44593.6|44573.6|44596.1|44576.1|44593.6|44573.6|8
1721152460000|2024-07-16 17:54:20|||||||||3
1721152470000|2024-07-16 17:54:30|||||||||2
1721152480000|2024-07-16 17:54:40|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|6
1721152490000|2024-07-16 17:54:50|44590.4|44570.4|44591.1|44571.1|44591.1|44571.1|44590.4|44570.4|4
1721152510000|2024-07-16 17:55:10|44595.4|44575.4|44597.1|44577.1|44597.1|44577.1|44595.4|44575.4|18
1721152520000|2024-07-16 17:55:20|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|1
1721152540000|2024-07-16 17:55:40|44602.1|44582.1|44603.8|44583.8|44604.6|44584.6|44602.1|44582.1|35
1721152550000|2024-07-16 17:55:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721152560000|2024-07-16 17:56:00|44603.8|44583.8|44603.8|44583.8|44604.6|44584.6|44603.8|44583.8|0
1721152570000|2024-07-16 17:56:10|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|3
1721152600000|2024-07-16 17:56:40|44602.1|44582.1|44600.4|44580.4|44602.1|44582.1|44600.4|44580.4|2
1721152610000|2024-07-16 17:56:50|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|1
1721152620000|2024-07-16 17:57:00|44596.1|44576.1|44595.4|44575.4|44596.1|44576.1|44595.4|44575.4|0
1721152630000|2024-07-16 17:57:10|||||||||1
1721152640000|2024-07-16 17:57:20|44594.6|44574.6|44596.4|44576.4|44596.4|44576.4|44594.6|44574.6|3
1721152650000|2024-07-16 17:57:30|44597.1|44577.1|44597.9|44577.9|44597.9|44577.9|44597.1|44577.1|7
1721152660000|2024-07-16 17:57:40|44597.1|44577.1|44599.6|44579.6|44599.6|44579.6|44597.1|44577.1|2
1721152670000|2024-07-16 17:57:50|44596.1|44576.1|44595.4|44575.4|44597.9|44577.9|44595.4|44575.4|8
1721152690000|2024-07-16 17:58:10|44597.1|44577.1|44592.9|44572.9|44597.1|44577.1|44592.9|44572.9|2
1721152700000|2024-07-16 17:58:20|||||||||6
1721152710000|2024-07-16 17:58:30|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|0
1721152720000|2024-07-16 17:58:40|44588.6|44568.6|44592.9|44572.9|44592.9|44572.9|44588.6|44568.6|3
1721152730000|2024-07-16 17:58:50|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|1
1721152740000|2024-07-16 17:59:00|44587.9|44567.9|44583.6|44563.6|44587.9|44567.9|44581.9|44561.9|20
1721152750000|2024-07-16 17:59:10|44585.4|44565.4|44585.4|44565.4|44586.1|44566.1|44585.4|44565.4|6
1721152760000|2024-07-16 17:59:20|44583.6|44563.6|44582.9|44562.9|44587.9|44567.9|44582.9|44562.9|2
1721152770000|2024-07-16 17:59:30|44586.1|44566.1|44582.9|44562.9|44586.1|44566.1|44582.9|44562.9|6
1721152780000|2024-07-16 17:59:40|44584.6|44564.6|44585.4|44565.4|44585.4|44565.4|44584.6|44564.6|2
1721152790000|2024-07-16 17:59:50|||||||||5
1721152800000|2024-07-16 18:00:00|44583.6|44563.6|44582.9|44562.9|44583.6|44563.6|44582.9|44562.9|0
1721152810000|2024-07-16 18:00:10|||||||||1
1721152830000|2024-07-16 18:00:30|44582.1|44562.1|44582.9|44562.9|44582.9|44562.9|44582.1|44562.1|4
1721152840000|2024-07-16 18:00:40|44581.1|44561.1|44577.9|44557.9|44581.1|44561.1|44577.9|44557.9|1
1721152850000|2024-07-16 18:00:50|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|1
1721152860000|2024-07-16 18:01:00|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|0
1721152870000|2024-07-16 18:01:10|||||||||1
1721152880000|2024-07-16 18:01:20|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|0
1721152890000|2024-07-16 18:01:30|||||||||5
1721152910000|2024-07-16 18:01:50|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44581.9|44561.9|1
1721152920000|2024-07-16 18:02:00|44581.9|44561.9|44581.9|44561.9|44584.4|44564.4|44581.9|44561.9|2
1721152930000|2024-07-16 18:02:10|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44579.4|44559.4|7
1721152940000|2024-07-16 18:02:20|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|1
1721152950000|2024-07-16 18:02:30|||||||||2
1721152970000|2024-07-16 18:02:50|44585.4|44565.4|44586.1|44566.1|44586.1|44566.1|44583.6|44563.6|1
1721152980000|2024-07-16 18:03:00|44585.4|44565.4|44586.1|44566.1|44586.1|44566.1|44585.4|44565.4|0
1721152990000|2024-07-16 18:03:10|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|0
1721153000000|2024-07-16 18:03:20|44586.1|44566.1|44583.6|44563.6|44586.1|44566.1|44583.6|44563.6|1
1721153020000|2024-07-16 18:03:40|44586.9|44566.9|44592.9|44572.9|44592.9|44572.9|44586.9|44566.9|34
1721153030000|2024-07-16 18:03:50|||||||||1
1721153040000|2024-07-16 18:04:00|44594.6|44574.6|44596.9|44576.9|44599.4|44579.4|44594.6|44574.6|3
1721153050000|2024-07-16 18:04:10|44600.4|44580.4|44601.1|44581.1|44601.1|44581.1|44600.4|44580.4|1
1721153060000|2024-07-16 18:04:20|||||||||3
1721153070000|2024-07-16 18:04:30|44602.9|44582.9|44605.4|44585.4|44606.1|44586.1|44601.1|44581.1|15
1721153080000|2024-07-16 18:04:40|44606.1|44586.1|44603.6|44583.6|44606.1|44586.1|44603.6|44583.6|0
1721153090000|2024-07-16 18:04:50|44607.1|44587.1|44608.6|44588.6|44608.6|44588.6|44607.1|44587.1|6
1721153120000|2024-07-16 18:05:20|||||||||1
1721153130000|2024-07-16 18:05:30|44606.9|44586.9|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|4
1721153150000|2024-07-16 18:05:50|||||||||1
1721153160000|2024-07-16 18:06:00|44606.1|44586.1|44602.9|44582.9|44606.1|44586.1|44602.9|44582.9|5
1721153170000|2024-07-16 18:06:10|44601.1|44581.1|44597.9|44577.9|44601.1|44581.1|44597.9|44577.9|1
1721153180000|2024-07-16 18:06:20|||||||||1
1721153200000|2024-07-16 18:06:40|44593.6|44573.6|44592.9|44572.9|44593.6|44573.6|44592.9|44572.9|7
1721153210000|2024-07-16 18:06:50|44593.6|44573.6|44592.9|44572.9|44593.6|44573.6|44592.9|44572.9|0
1721153220000|2024-07-16 18:07:00|44593.6|44573.6|44593.6|44573.6|44596.1|44576.1|44592.9|44572.9|4
1721153240000|2024-07-16 18:07:20|44596.1|44576.1|44596.9|44576.9|44596.9|44576.9|44596.1|44576.1|3
1721153250000|2024-07-16 18:07:30|44596.1|44576.1|44596.1|44576.1|44596.9|44576.9|44596.1|44576.1|0
1721153260000|2024-07-16 18:07:40|44596.9|44576.9|44596.1|44576.1|44596.9|44576.9|44596.1|44576.1|0
1721153270000|2024-07-16 18:07:50|44594.4|44574.4|44593.6|44573.6|44594.4|44574.4|44593.6|44573.6|4
1721153290000|2024-07-16 18:08:10|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721153300000|2024-07-16 18:08:20|||||||||1
1721153320000|2024-07-16 18:08:40|||||||||7
1721153340000|2024-07-16 18:09:00|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1721153360000|2024-07-16 18:09:20|||||||||1
1721153370000|2024-07-16 18:09:30|||||||||1
1721153380000|2024-07-16 18:09:40|44592.9|44572.9|44593.6|44573.6|44593.6|44573.6|44592.9|44572.9|0
1721153390000|2024-07-16 18:09:50|44592.9|44572.9|44596.1|44576.1|44596.1|44576.1|44592.9|44572.9|2
1721153420000|2024-07-16 18:10:20|44594.4|44574.4|44596.1|44576.1|44596.1|44576.1|44593.6|44573.6|0
1721153430000|2024-07-16 18:10:30|44594.4|44574.4|44596.1|44576.1|44596.1|44576.1|44593.6|44573.6|1
1721153450000|2024-07-16 18:10:50|44597.9|44577.9|44596.1|44576.1|44597.9|44577.9|44596.1|44576.1|0
1721153460000|2024-07-16 18:11:00|44597.9|44577.9|44593.6|44573.6|44597.9|44577.9|44593.6|44573.6|2
1721153480000|2024-07-16 18:11:20|44596.1|44576.1|44600.4|44580.4|44600.4|44580.4|44596.1|44576.1|3
1721153490000|2024-07-16 18:11:30|44601.1|44581.1|44603.6|44583.6|44603.6|44583.6|44601.1|44581.1|0
1721153500000|2024-07-16 18:11:40|44605.4|44585.4|44606.1|44586.1|44606.1|44586.1|44605.4|44585.4|0
1721153540000|2024-07-16 18:12:20|44607.9|44587.9|44618.6|44598.6|44618.6|44598.6|44607.9|44587.9|12
1721153550000|2024-07-16 18:12:30|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|4
1721153560000|2024-07-16 18:12:40|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|1
1721153570000|2024-07-16 18:12:50|44625.4|44605.4|44608.6|44588.6|44625.4|44605.4|44608.6|44588.6|97
1721153580000|2024-07-16 18:13:00|44610.4|44590.4|44607.9|44587.9|44610.4|44590.4|44607.9|44587.9|4
1721153600000|2024-07-16 18:13:20|44604.4|44584.4|44599.6|44579.6|44604.4|44584.4|44599.6|44579.6|6
1721153610000|2024-07-16 18:13:30|44600.4|44580.4|44600.4|44580.4|44600.4|44580.4|44600.4|44580.4|0
1721153650000|2024-07-16 18:14:10|||||||||1
1721153660000|2024-07-16 18:14:20|44598.6|44578.6|44597.9|44577.9|44598.6|44578.6|44597.9|44577.9|2
1721153670000|2024-07-16 18:14:30|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|0
1721153690000|2024-07-16 18:14:50|||||||||1
1721153710000|2024-07-16 18:15:10|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|1
1721153720000|2024-07-16 18:15:20|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|4
1721153730000|2024-07-16 18:15:30|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|1
1721153740000|2024-07-16 18:15:40|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|3
1721153750000|2024-07-16 18:15:50|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721153760000|2024-07-16 18:16:00|44591.1|44571.1|44591.1|44571.1|44593.6|44573.6|44588.6|44568.6|0
1721153770000|2024-07-16 18:16:10|44592.9|44572.9|44591.1|44571.1|44593.6|44573.6|44591.1|44571.1|0
1721153790000|2024-07-16 18:16:30|44589.4|44569.4|44588.6|44568.6|44589.4|44569.4|44588.6|44568.6|0
1721153830000|2024-07-16 18:17:10|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|1
1721153850000|2024-07-16 18:17:30|||||||||1
1721153860000|2024-07-16 18:17:40|44588.6|44568.6|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|1
1721153880000|2024-07-16 18:18:00|||||||||1
1721153900000|2024-07-16 18:18:20|44584.4|44564.4|44581.1|44561.1|44584.4|44564.4|44581.1|44561.1|4
1721153910000|2024-07-16 18:18:30|44582.9|44562.9|44583.6|44563.6|44583.6|44563.6|44582.9|44562.9|3
1721153920000|2024-07-16 18:18:40|44585.4|44565.4|44586.1|44566.1|44586.1|44566.1|44585.4|44565.4|1
1721153940000|2024-07-16 18:19:00|44584.4|44564.4|44583.6|44563.6|44584.4|44564.4|44583.6|44563.6|0
1721153950000|2024-07-16 18:19:10|44584.4|44564.4|44586.1|44566.1|44586.1|44566.1|44584.4|44564.4|6
1721153960000|2024-07-16 18:19:20|44586.9|44566.9|44585.4|44565.4|44586.9|44566.9|44583.6|44563.6|0
1721153970000|2024-07-16 18:19:30|44586.1|44566.1|44586.1|44566.1|44586.9|44566.9|44586.1|44566.1|3
1721153980000|2024-07-16 18:19:40|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|0
1721153990000|2024-07-16 18:19:50|44585.4|44565.4|44586.1|44566.1|44586.1|44566.1|44585.4|44565.4|0
1721154040000|2024-07-16 18:20:40|44583.6|44563.6|44588.6|44568.6|44588.6|44568.6|44583.6|44563.6|4
1721154050000|2024-07-16 18:20:50|44587.9|44567.9|44588.6|44568.6|44588.6|44568.6|44587.9|44567.9|0
1721154060000|2024-07-16 18:21:00|||||||||3
1721154070000|2024-07-16 18:21:10|44590.4|44570.4|44591.1|44571.1|44591.1|44571.1|44590.4|44570.4|0
1721154080000|2024-07-16 18:21:20|44592.6|44572.6|44596.1|44576.1|44596.1|44576.1|44592.6|44572.6|0
1721154090000|2024-07-16 18:21:30|44597.9|44577.9|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|2
1721154100000|2024-07-16 18:21:40|44599.6|44579.6|44600.4|44580.4|44600.4|44580.4|44599.6|44579.6|1
1721154110000|2024-07-16 18:21:50|44602.1|44582.1|44600.4|44580.4|44602.1|44582.1|44600.4|44580.4|2
1721154130000|2024-07-16 18:22:10|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44597.9|44577.9|0
1721154150000|2024-07-16 18:22:30|44597.9|44577.9|44598.6|44578.6|44598.6|44578.6|44597.9|44577.9|1
1721154170000|2024-07-16 18:22:50|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|0
1721154180000|2024-07-16 18:23:00|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|3
1721154190000|2024-07-16 18:23:10|44597.9|44577.9|44601.1|44581.1|44601.1|44581.1|44597.9|44577.9|1
1721154250000|2024-07-16 18:24:10|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|0
1721154260000|2024-07-16 18:24:20|||||||||3
1721154270000|2024-07-16 18:24:30|||||||||7
1721154280000|2024-07-16 18:24:40|||||||||2
1721154290000|2024-07-16 18:24:50|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|0
1721154300000|2024-07-16 18:25:00|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|1
1721154310000|2024-07-16 18:25:10|44601.9|44581.9|44600.1|44580.1|44601.9|44581.9|44600.1|44580.1|2
1721154320000|2024-07-16 18:25:20|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|0
1721154330000|2024-07-16 18:25:30|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|0
1721154350000|2024-07-16 18:25:50|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|2
1721154360000|2024-07-16 18:26:00|44592.6|44572.6|44590.9|44570.9|44592.6|44572.6|44590.9|44570.9|2
1721154370000|2024-07-16 18:26:10|44592.6|44572.6|44590.1|44570.1|44592.6|44572.6|44590.1|44570.1|1
1721154390000|2024-07-16 18:26:30|44591.9|44571.9|44587.6|44567.6|44591.9|44571.9|44587.6|44567.6|3
1721154400000|2024-07-16 18:26:40|||||||||5
1721154410000|2024-07-16 18:26:50|44585.9|44565.9|44585.1|44565.1|44585.9|44565.9|44585.1|44565.1|0
1721154430000|2024-07-16 18:27:10|44584.4|44564.4|44585.1|44565.1|44585.1|44565.1|44584.4|44564.4|0
1721154440000|2024-07-16 18:27:20|44584.4|44564.4|44585.1|44565.1|44585.1|44565.1|44584.4|44564.4|0
1721154470000|2024-07-16 18:27:50|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|5
1721154480000|2024-07-16 18:28:00|44582.6|44562.6|44577.6|44557.6|44582.6|44562.6|44577.6|44557.6|21
1721154490000|2024-07-16 18:28:10|44575.9|44555.9|44574.4|44554.4|44575.9|44555.9|44573.6|44553.6|1
1721154500000|2024-07-16 18:28:20|44571.9|44551.9|44569.4|44549.4|44571.9|44551.9|44569.4|44549.4|3
1721154510000|2024-07-16 18:28:30|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|13
1721154520000|2024-07-16 18:28:40|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|24
1721154530000|2024-07-16 18:28:50|||||||||2
1721154540000|2024-07-16 18:29:00|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|21
1721154550000|2024-07-16 18:29:10|||||||||1
1721154560000|2024-07-16 18:29:20|||||||||12
1721154570000|2024-07-16 18:29:30|44560.1|44540.1|44550.1|44530.1|44560.1|44540.1|44550.1|44530.1|13
1721154590000|2024-07-16 18:29:50|44546.9|44526.9|44542.6|44522.6|44548.6|44528.6|44542.6|44522.6|13
1721154600000|2024-07-16 18:30:00|44544.4|44524.4|44541.9|44521.9|44544.4|44524.4|44541.9|44521.9|5
1721154610000|2024-07-16 18:30:10|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|0
1721154620000|2024-07-16 18:30:20|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1721154630000|2024-07-16 18:30:30|44546.1|44526.1|44574.6|44554.6|44574.6|44554.6|44546.1|44526.1|100
1721154640000|2024-07-16 18:30:40|44572.9|44552.9|44567.9|44547.9|44572.9|44552.9|44567.9|44547.9|2
1721154650000|2024-07-16 18:30:50|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|1
1721154660000|2024-07-16 18:31:00|44559.4|44539.4|44556.1|44536.1|44559.4|44539.4|44554.4|44534.4|18
1721154670000|2024-07-16 18:31:10|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1721154690000|2024-07-16 18:31:30|44553.6|44533.6|44557.9|44537.9|44557.9|44537.9|44553.6|44533.6|8
1721154700000|2024-07-16 18:31:40|44558.6|44538.6|44541.9|44521.9|44559.4|44539.4|44541.9|44521.9|32
1721154710000|2024-07-16 18:31:50|44541.1|44521.1|44530.1|44510.1|44541.1|44521.1|44530.1|44510.1|9
1721154720000|2024-07-16 18:32:00|||||||||4
1721154730000|2024-07-16 18:32:10|44532.6|44512.6|44536.9|44516.9|44536.9|44516.9|44532.6|44512.6|25
1721154740000|2024-07-16 18:32:20|44549.4|44529.4|44554.4|44534.4|44554.4|44534.4|44549.4|44529.4|19
1721154750000|2024-07-16 18:32:30|44550.2|44530.2|44549.4|44529.4|44550.2|44530.2|44549.4|44529.4|12
1721154760000|2024-07-16 18:32:40|||||||||2
1721154770000|2024-07-16 18:32:50|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|9
1721154790000|2024-07-16 18:33:10|44550.2|44530.2|44549.4|44529.4|44550.2|44530.2|44549.4|44529.4|12
1721154800000|2024-07-16 18:33:20|44550.2|44530.2|44549.4|44529.4|44550.2|44530.2|44549.4|44529.4|2
1721154840000|2024-07-16 18:34:00|44548.6|44528.6|44546.9|44526.9|44548.6|44528.6|44546.9|44526.9|1
1721154850000|2024-07-16 18:34:10|44545.2|44525.2|44544.4|44524.4|44545.2|44525.2|44544.4|44524.4|0
1721154860000|2024-07-16 18:34:20|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|5
1721154870000|2024-07-16 18:34:30|44550.2|44530.2|44547.7|44527.7|44550.2|44530.2|44547.7|44527.7|0
1721154880000|2024-07-16 18:34:40|44549.4|44529.4|44547.7|44527.7|44549.4|44529.4|44547.7|44527.7|0
1721154890000|2024-07-16 18:34:50|44549.4|44529.4|44549.4|44529.4|44550.2|44530.2|44549.4|44529.4|1
1721154900000|2024-07-16 18:35:00|44547.7|44527.7|44549.4|44529.4|44549.4|44529.4|44547.7|44527.7|1
1721154910000|2024-07-16 18:35:10|44550.2|44530.2|44552.7|44532.7|44552.7|44532.7|44550.2|44530.2|1
1721154920000|2024-07-16 18:35:20|44554.4|44534.4|44555.2|44535.2|44555.2|44535.2|44554.4|44534.4|1
1721154930000|2024-07-16 18:35:30|||||||||2
1721154940000|2024-07-16 18:35:40|44556.9|44536.9|44558.4|44538.4|44558.4|44538.4|44556.9|44536.9|16
1721154950000|2024-07-16 18:35:50|44560.2|44540.2|44562.7|44542.7|44562.7|44542.7|44560.2|44540.2|0
1721154960000|2024-07-16 18:36:00|44564.4|44544.4|44565.9|44545.9|44565.9|44545.9|44564.4|44544.4|0
1721154970000|2024-07-16 18:36:10|44569.4|44549.4|44577.7|44557.7|44579.4|44559.4|44569.4|44549.4|8
1721154980000|2024-07-16 18:36:20|44575.9|44555.9|44577.7|44557.7|44577.7|44557.7|44575.9|44555.9|0
1721155000000|2024-07-16 18:36:40|44575.9|44555.9|44577.7|44557.7|44577.7|44557.7|44575.2|44555.2|0
1721155010000|2024-07-16 18:36:50|44575.9|44555.9|44576.9|44556.9|44579.4|44559.4|44572.7|44552.7|9
1721155020000|2024-07-16 18:37:00|44577.7|44557.7|44574.4|44554.4|44577.7|44557.7|44574.4|44554.4|0
1721155030000|2024-07-16 18:37:10|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|0
1721155040000|2024-07-16 18:37:20|||||||||6
1721155060000|2024-07-16 18:37:40|||||||||1
1721155080000|2024-07-16 18:38:00|44570.9|44550.9|44572.7|44552.7|44572.7|44552.7|44569.4|44549.4|1
1721155090000|2024-07-16 18:38:10|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|0
1721155100000|2024-07-16 18:38:20|||||||||2
1721155170000|2024-07-16 18:39:30|44575.2|44555.2|44574.4|44554.4|44575.2|44555.2|44574.4|44554.4|0
1721155180000|2024-07-16 18:39:40|||||||||1
1721155190000|2024-07-16 18:39:50|44576.1|44556.1|44577.7|44557.7|44577.7|44557.7|44576.1|44556.1|4
1721155200000|2024-07-16 18:40:00|44579.4|44559.4|44580.2|44560.2|44580.2|44560.2|44579.4|44559.4|1
1721155210000|2024-07-16 18:40:10|44581.9|44561.9|44586.1|44566.1|44586.1|44566.1|44581.9|44561.9|1
1721155220000|2024-07-16 18:40:20|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|44586.1|44566.1|0
1721155230000|2024-07-16 18:40:30|44586.1|44566.1|44584.4|44564.4|44586.1|44566.1|44584.4|44564.4|0
1721155250000|2024-07-16 18:40:50|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|0
1721155260000|2024-07-16 18:41:00|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|7
1721155280000|2024-07-16 18:41:20|||||||||1
1721155290000|2024-07-16 18:41:30|44577.7|44557.7|44574.4|44554.4|44577.7|44557.7|44574.4|44554.4|0
1721155310000|2024-07-16 18:41:50|44573.6|44553.6|44574.4|44554.4|44574.4|44554.4|44573.6|44553.6|4
1721155320000|2024-07-16 18:42:00|44573.6|44553.6|44574.4|44554.4|44574.4|44554.4|44573.6|44553.6|2
1721155330000|2024-07-16 18:42:10|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|8
1721155340000|2024-07-16 18:42:20|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|2
1721155350000|2024-07-16 18:42:30|44579.4|44559.4|44580.2|44560.2|44580.2|44560.2|44579.4|44559.4|0
1721155360000|2024-07-16 18:42:40|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1721155370000|2024-07-16 18:42:50|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|0
1721155380000|2024-07-16 18:43:00|44582.7|44562.7|44582.7|44562.7|44582.7|44562.7|44582.7|44562.7|0
1721155390000|2024-07-16 18:43:10|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|0
1721155430000|2024-07-16 18:43:50|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|0
1721155440000|2024-07-16 18:44:00|44581.9|44561.9|44582.7|44562.7|44582.7|44562.7|44581.9|44561.9|3
1721155490000|2024-07-16 18:44:50|44584.4|44564.4|44585.2|44565.2|44585.2|44565.2|44584.4|44564.4|7
1721155510000|2024-07-16 18:45:10|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|0
1721155520000|2024-07-16 18:45:20|44585.2|44565.2|44582.7|44562.7|44585.2|44565.2|44582.7|44562.7|2
1721155530000|2024-07-16 18:45:30|||||||||4
1721155540000|2024-07-16 18:45:40|44581.9|44561.9|44579.4|44559.4|44581.9|44561.9|44579.4|44559.4|3
1721155550000|2024-07-16 18:45:50|44577.7|44557.7|44575.2|44555.2|44577.7|44557.7|44575.2|44555.2|1
1721155560000|2024-07-16 18:46:00|44574.4|44554.4|44573.7|44553.7|44574.4|44554.4|44573.7|44553.7|0
1721155570000|2024-07-16 18:46:10|44574.4|44554.4|44576.2|44556.2|44576.2|44556.2|44574.4|44554.4|3
1721155590000|2024-07-16 18:46:30|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|0
1721155610000|2024-07-16 18:46:50|||||||||3
1721155630000|2024-07-16 18:47:10|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|0
1721155640000|2024-07-16 18:47:20|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|7
1721155670000|2024-07-16 18:47:50|44579.4|44559.4|44576.2|44556.2|44579.4|44559.4|44576.2|44556.2|4
1721155710000|2024-07-16 18:48:30|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|5
1721155720000|2024-07-16 18:48:40|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|0
1721155740000|2024-07-16 18:49:00|44579.4|44559.4|44574.4|44554.4|44579.4|44559.4|44574.4|44554.4|3
1721155760000|2024-07-16 18:49:20|||||||||1
1721155790000|2024-07-16 18:49:50|44576.9|44556.9|44579.4|44559.4|44579.4|44559.4|44576.9|44556.9|6
1721155800000|2024-07-16 18:50:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|2
1721155810000|2024-07-16 18:50:10|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|1
1721155820000|2024-07-16 18:50:20|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|3
1721155830000|2024-07-16 18:50:30|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1721155840000|2024-07-16 18:50:40|44578.7|44558.7|44576.2|44556.2|44578.7|44558.7|44576.2|44556.2|1
1721155860000|2024-07-16 18:51:00|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44573.7|44553.7|3
1721155870000|2024-07-16 18:51:10|44572.7|44552.7|44574.4|44554.4|44574.4|44554.4|44572.7|44552.7|0
1721155890000|2024-07-16 18:51:30|44571.2|44551.2|44574.4|44554.4|44574.4|44554.4|44570.2|44550.2|9
1721155900000|2024-07-16 18:51:40|44573.7|44553.7|44573.7|44553.7|44574.4|44554.4|44572.9|44552.9|0
1721155920000|2024-07-16 18:52:00|44574.4|44554.4|44571.2|44551.2|44574.4|44554.4|44571.2|44551.2|1
1721155960000|2024-07-16 18:52:40|||||||||1
1721155970000|2024-07-16 18:52:50|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44568.7|44548.7|5
1721155990000|2024-07-16 18:53:10|44572.9|44552.9|44573.7|44553.7|44573.7|44553.7|44572.9|44552.9|3
1721156010000|2024-07-16 18:53:30|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|0
1721156020000|2024-07-16 18:53:40|||||||||1
1721156060000|2024-07-16 18:54:20|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|2
1721156090000|2024-07-16 18:54:50|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|1
1721156100000|2024-07-16 18:55:00|44576.2|44556.2|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|2
1721156110000|2024-07-16 18:55:10|44576.2|44556.2|44574.4|44554.4|44576.2|44556.2|44574.4|44554.4|0
1721156140000|2024-07-16 18:55:40|44576.2|44556.2|44576.9|44556.9|44576.9|44556.9|44576.2|44556.2|2
1721156160000|2024-07-16 18:56:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|2
1721156180000|2024-07-16 18:56:20|44572.7|44552.7|44571.9|44551.9|44572.7|44552.7|44571.9|44551.9|1
1721156220000|2024-07-16 18:57:00|44573.7|44553.7|44570.4|44550.4|44573.7|44553.7|44570.4|44550.4|2
1721156230000|2024-07-16 18:57:10|44569.6|44549.6|44570.4|44550.4|44570.4|44550.4|44569.6|44549.6|0
1721156240000|2024-07-16 18:57:20|||||||||3
1721156250000|2024-07-16 18:57:30|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|1
1721156260000|2024-07-16 18:57:40|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|2
1721156270000|2024-07-16 18:57:50|44575.4|44555.4|44576.2|44556.2|44576.2|44556.2|44575.4|44555.4|0
1721156330000|2024-07-16 18:58:50|||||||||1
1721156340000|2024-07-16 18:59:00|44573.7|44553.7|44573.7|44553.7|44575.4|44555.4|44573.7|44553.7|0
1721156370000|2024-07-16 18:59:30|44571.9|44551.9|44571.2|44551.2|44571.9|44551.9|44571.2|44551.2|1
1721156380000|2024-07-16 18:59:40|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|2
1721156390000|2024-07-16 18:59:50|44573.7|44553.7|44574.4|44554.4|44574.4|44554.4|44573.7|44553.7|6
1721156400000|2024-07-16 19:00:00|44573.7|44553.7|44578.7|44558.7|44578.7|44558.7|44573.7|44553.7|8
1721156420000|2024-07-16 19:00:20|44582.9|44562.9|44585.4|44565.4|44585.4|44565.4|44582.9|44562.9|7
1721156430000|2024-07-16 19:00:30|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|0
1721156440000|2024-07-16 19:00:40|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|0
1721156450000|2024-07-16 19:00:50|44577.9|44557.9|44580.4|44560.4|44580.4|44560.4|44577.9|44557.9|2
1721156460000|2024-07-16 19:01:00|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44577.9|44557.9|0
1721156470000|2024-07-16 19:01:10|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|4
1721156480000|2024-07-16 19:01:20|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|1
1721156520000|2024-07-16 19:02:00|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|0
1721156530000|2024-07-16 19:02:10|44582.9|44562.9|44585.4|44565.4|44585.4|44565.4|44582.9|44562.9|0
1721156540000|2024-07-16 19:02:20|44586.2|44566.2|44591.2|44571.2|44591.2|44571.2|44586.2|44566.2|1
1721156550000|2024-07-16 19:02:30|44591.9|44571.9|44591.2|44571.2|44591.9|44571.9|44591.2|44571.2|7
1721156560000|2024-07-16 19:02:40|44589.4|44569.4|44588.7|44568.7|44589.4|44569.4|44588.7|44568.7|0
1721156570000|2024-07-16 19:02:50|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1721156580000|2024-07-16 19:03:00|44590.4|44570.4|44588.7|44568.7|44590.4|44570.4|44588.7|44568.7|4
1721156600000|2024-07-16 19:03:20|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1721156610000|2024-07-16 19:03:30|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|0
1721156620000|2024-07-16 19:03:40|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1721156680000|2024-07-16 19:04:40|44581.9|44561.9|44581.2|44561.2|44581.9|44561.9|44581.2|44561.2|6
1721156690000|2024-07-16 19:04:50|44579.4|44559.4|44581.2|44561.2|44581.2|44561.2|44579.4|44559.4|1
1721156700000|2024-07-16 19:05:00|44582.9|44562.9|44583.7|44563.7|44583.7|44563.7|44582.9|44562.9|0
1721156710000|2024-07-16 19:05:10|44581.2|44561.2|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|0
1721156720000|2024-07-16 19:05:20|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|0
1721156770000|2024-07-16 19:06:10|44576.2|44556.2|44576.9|44556.9|44576.9|44556.9|44576.2|44556.2|6
1721156780000|2024-07-16 19:06:20|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|0
1721156800000|2024-07-16 19:06:40|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|0
1721156840000|2024-07-16 19:07:20|44578.7|44558.7|44576.2|44556.2|44578.7|44558.7|44576.2|44556.2|2
1721156850000|2024-07-16 19:07:30|44574.4|44554.4|44573.7|44553.7|44574.4|44554.4|44573.7|44553.7|2
1721156920000|2024-07-16 19:08:40|||||||||1
1721156930000|2024-07-16 19:08:50|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|7
1721156960000|2024-07-16 19:09:20|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|2
1721156970000|2024-07-16 19:09:30|||||||||1
1721156980000|2024-07-16 19:09:40|44571.9|44551.9|44571.2|44551.2|44571.9|44551.9|44571.2|44551.2|2
1721156990000|2024-07-16 19:09:50|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|8
1721157000000|2024-07-16 19:10:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|0
1721157010000|2024-07-16 19:10:10|44574.4|44554.4|44573.7|44553.7|44574.4|44554.4|44573.7|44553.7|0
1721157020000|2024-07-16 19:10:20|44572.9|44552.9|44573.7|44553.7|44573.7|44553.7|44572.9|44552.9|0
1721157030000|2024-07-16 19:10:30|44575.4|44555.4|44576.2|44556.2|44576.2|44556.2|44575.4|44555.4|0
1721157050000|2024-07-16 19:10:50|||||||||1
1721157060000|2024-07-16 19:11:00|44574.4|44554.4|44576.2|44556.2|44576.2|44556.2|44574.4|44554.4|7
1721157130000|2024-07-16 19:12:10|44576.9|44556.9|44576.2|44556.2|44576.9|44556.9|44576.2|44556.2|6
1721157140000|2024-07-16 19:12:20|||||||||1
1721157150000|2024-07-16 19:12:30|||||||||2
1721157160000|2024-07-16 19:12:40|44576.9|44556.9|44590.4|44570.4|44590.4|44570.4|44576.9|44556.9|24
1721157170000|2024-07-16 19:12:50|44592.9|44572.9|44601.2|44581.2|44602.9|44582.9|44592.9|44572.9|60
1721157180000|2024-07-16 19:13:00|44600.4|44580.4|44594.4|44574.4|44600.4|44580.4|44594.4|44574.4|8
1721157190000|2024-07-16 19:13:10|||||||||2
1721157200000|2024-07-16 19:13:20|44592.7|44572.7|44594.4|44574.4|44594.4|44574.4|44592.7|44572.7|15
1721157220000|2024-07-16 19:13:40|||||||||1
1721157230000|2024-07-16 19:13:50|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|3
1721157240000|2024-07-16 19:14:00|44596.9|44576.9|44602.7|44582.7|44603.4|44583.4|44596.9|44576.9|9
1721157290000|2024-07-16 19:14:50|||||||||2
1721157300000|2024-07-16 19:15:00|44601.9|44581.9|44601.9|44581.9|44602.7|44582.7|44601.9|44581.9|4
1721157310000|2024-07-16 19:15:10|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|1
1721157320000|2024-07-16 19:15:20|44600.4|44580.4|44597.9|44577.9|44601.2|44581.2|44597.9|44577.9|1
1721157330000|2024-07-16 19:15:30|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|1
1721157350000|2024-07-16 19:15:50|44594.4|44574.4|44594.4|44574.4|44594.4|44574.4|44594.4|44574.4|0
1721157360000|2024-07-16 19:16:00|44596.2|44576.2|44596.9|44576.9|44596.9|44576.9|44596.2|44576.2|6
1721157370000|2024-07-16 19:16:10|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|5
1721157400000|2024-07-16 19:16:40|44595.2|44575.2|44595.2|44575.2|44595.2|44575.2|44595.2|44575.2|0
1721157440000|2024-07-16 19:17:20|44593.4|44573.4|44595.2|44575.2|44595.2|44575.2|44593.4|44573.4|0
1721157500000|2024-07-16 19:18:20|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|2
1721157510000|2024-07-16 19:18:30|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|3
1721157530000|2024-07-16 19:18:50|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|1
1721157540000|2024-07-16 19:19:00|||||||||2
1721157550000|2024-07-16 19:19:10|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|1
1721157560000|2024-07-16 19:19:20|44590.4|44570.4|44588.7|44568.7|44591.2|44571.2|44587.9|44567.9|2
1721157570000|2024-07-16 19:19:30|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|1
1721157580000|2024-07-16 19:19:40|44588.7|44568.7|44591.2|44571.2|44591.2|44571.2|44588.7|44568.7|0
1721157590000|2024-07-16 19:19:50|44588.7|44568.7|44586.9|44566.9|44588.7|44568.7|44586.2|44566.2|2
1721157600000|2024-07-16 19:20:00|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|0
1721157610000|2024-07-16 19:20:10|44586.2|44566.2|44584.4|44564.4|44586.2|44566.2|44583.7|44563.7|1
1721157620000|2024-07-16 19:20:20|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1721157630000|2024-07-16 19:20:30|44584.4|44564.4|44583.7|44563.7|44584.4|44564.4|44583.7|44563.7|0
1721157640000|2024-07-16 19:20:40|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|2
1721157650000|2024-07-16 19:20:50|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|21
1721157670000|2024-07-16 19:21:10|44582.9|44562.9|44581.2|44561.2|44582.9|44562.9|44581.2|44561.2|10
1721157680000|2024-07-16 19:21:20|44582.9|44562.9|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|3
1721157700000|2024-07-16 19:21:40|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|0
1721157710000|2024-07-16 19:21:50|44581.2|44561.2|44583.7|44563.7|44583.7|44563.7|44581.2|44561.2|2
1721157720000|2024-07-16 19:22:00|44581.9|44561.9|44581.2|44561.2|44581.9|44561.9|44581.2|44561.2|5
1721157730000|2024-07-16 19:22:10|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1721157740000|2024-07-16 19:22:20|44581.9|44561.9|44586.2|44566.2|44586.2|44566.2|44581.2|44561.2|7
1721157760000|2024-07-16 19:22:40|44588.7|44568.7|44591.2|44571.2|44591.2|44571.2|44588.7|44568.7|3
1721157790000|2024-07-16 19:23:10|44591.9|44571.9|44594.4|44574.4|44594.4|44574.4|44591.9|44571.9|0
1721157820000|2024-07-16 19:23:40|||||||||3
1721157830000|2024-07-16 19:23:50|44596.2|44576.2|44594.4|44574.4|44596.9|44576.9|44594.4|44574.4|1
1721157850000|2024-07-16 19:24:10|||||||||10
1721157860000|2024-07-16 19:24:20|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|1
1721157890000|2024-07-16 19:24:50|44595.4|44575.4|44596.2|44576.2|44596.2|44576.2|44595.4|44575.4|0
1721157910000|2024-07-16 19:25:10|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|0
1721157920000|2024-07-16 19:25:20|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721157930000|2024-07-16 19:25:30|||||||||1
1721157980000|2024-07-16 19:26:20|||||||||1
1721157990000|2024-07-16 19:26:30|||||||||2
1721158050000|2024-07-16 19:27:30|44594.4|44574.4|44596.2|44576.2|44596.2|44576.2|44594.4|44574.4|5
1721158120000|2024-07-16 19:28:40|44593.7|44573.7|44592.9|44572.9|44593.7|44573.7|44592.9|44572.9|3
1721158130000|2024-07-16 19:28:50|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|2
1721158140000|2024-07-16 19:29:00|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|1
1721158150000|2024-07-16 19:29:10|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|2
1721158180000|2024-07-16 19:29:40|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|13
1721158190000|2024-07-16 19:29:50|||||||||1
1721158200000|2024-07-16 19:30:00|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|0
1721158210000|2024-07-16 19:30:10|44594.7|44574.7|44595.4|44575.4|44595.4|44575.4|44594.7|44574.7|0
1721158220000|2024-07-16 19:30:20|44594.7|44574.7|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|1
1721158240000|2024-07-16 19:30:40|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|0
1721158310000|2024-07-16 19:31:50|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|2
1721158330000|2024-07-16 19:32:10|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|44595.4|44575.4|1
1721158340000|2024-07-16 19:32:20|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|3
1721158350000|2024-07-16 19:32:30|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|0
1721158360000|2024-07-16 19:32:40|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|0
1721158370000|2024-07-16 19:32:50|44595.4|44575.4|44598.7|44578.7|44598.7|44578.7|44595.4|44575.4|1
1721158380000|2024-07-16 19:33:00|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|0
1721158390000|2024-07-16 19:33:10|44596.2|44576.2|44600.4|44580.4|44600.4|44580.4|44596.2|44576.2|2
1721158420000|2024-07-16 19:33:40|||||||||2
1721158430000|2024-07-16 19:33:50|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|3
1721158440000|2024-07-16 19:34:00|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44603.9|44583.9|0
1721158450000|2024-07-16 19:34:10|44605.4|44585.4|44607.2|44587.2|44607.2|44587.2|44605.4|44585.4|1
1721158460000|2024-07-16 19:34:20|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|1
1721158470000|2024-07-16 19:34:30|44607.2|44587.2|44607.9|44587.9|44607.9|44587.9|44607.2|44587.2|0
1721158490000|2024-07-16 19:34:50|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|5
1721158500000|2024-07-16 19:35:00|44612.9|44592.9|44622.9|44602.9|44622.9|44602.9|44612.9|44592.9|29
1721158510000|2024-07-16 19:35:10|||||||||6
1721158520000|2024-07-16 19:35:20|||||||||2
1721158550000|2024-07-16 19:35:50|||||||||1
1721158560000|2024-07-16 19:36:00|44619.4|44599.4|44616.2|44596.2|44619.4|44599.4|44616.2|44596.2|1
1721158570000|2024-07-16 19:36:10|||||||||3
1721158590000|2024-07-16 19:36:30|44611.9|44591.9|44608.7|44588.7|44611.9|44591.9|44608.7|44588.7|0
1721158600000|2024-07-16 19:36:40|44607.9|44587.9|44605.4|44585.4|44607.9|44587.9|44605.4|44585.4|6
1721158610000|2024-07-16 19:36:50|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|0
1721158650000|2024-07-16 19:37:30|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|7
1721158660000|2024-07-16 19:37:40|44604.5|44584.5|44606.2|44586.2|44606.2|44586.2|44604.5|44584.5|10
1721158770000|2024-07-16 19:39:30|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|9
1721158790000|2024-07-16 19:39:50|44602.9|44582.9|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|0
1721158800000|2024-07-16 19:40:00|44604.5|44584.5|44608.7|44588.7|44608.7|44588.7|44604.5|44584.5|27
1721158810000|2024-07-16 19:40:10|44610.4|44590.4|44612.2|44592.2|44612.9|44592.9|44610.4|44590.4|1
1721158830000|2024-07-16 19:40:30|44612.9|44592.9|44614.7|44594.7|44614.7|44594.7|44612.9|44592.9|2
1721158850000|2024-07-16 19:40:50|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|1
1721158860000|2024-07-16 19:41:00|44617.2|44597.2|44617.2|44597.2|44618.9|44598.9|44617.2|44597.2|5
1721158880000|2024-07-16 19:41:20|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|0
1721158890000|2024-07-16 19:41:30|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|3
1721158920000|2024-07-16 19:42:00|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|1
1721158980000|2024-07-16 19:43:00|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|0
1721159060000|2024-07-16 19:44:20|||||||||1
1721159100000|2024-07-16 19:45:00|||||||||2
1721159110000|2024-07-16 19:45:10|||||||||1
1721159120000|2024-07-16 19:45:20|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|0
1721159130000|2024-07-16 19:45:30|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|2
1721159160000|2024-07-16 19:46:00|||||||||3
1721159180000|2024-07-16 19:46:20|44617.9|44597.9|44619.7|44599.7|44619.7|44599.7|44617.9|44597.9|0
1721159190000|2024-07-16 19:46:30|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|3
1721159210000|2024-07-16 19:46:50|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|5
1721159220000|2024-07-16 19:47:00|44617.9|44597.9|44614.7|44594.7|44617.9|44597.9|44614.7|44594.7|0
1721159240000|2024-07-16 19:47:20|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|2
1721159260000|2024-07-16 19:47:40|||||||||1
1721159280000|2024-07-16 19:48:00|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|4
1721159300000|2024-07-16 19:48:20|||||||||4
1721159320000|2024-07-16 19:48:40|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|8
1721159330000|2024-07-16 19:48:50|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|3
1721159340000|2024-07-16 19:49:00|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|0
1721159380000|2024-07-16 19:49:40|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|0
1721159390000|2024-07-16 19:49:50|44619.5|44599.5|44617.9|44597.9|44619.5|44599.5|44617.9|44597.9|2
1721159400000|2024-07-16 19:50:00|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|3
1721159410000|2024-07-16 19:50:10|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|1
1721159420000|2024-07-16 19:50:20|44622.2|44602.2|44624.7|44604.7|44624.7|44604.7|44622.2|44602.2|0
1721159450000|2024-07-16 19:50:50|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|4
1721159460000|2024-07-16 19:51:00|44624.7|44604.7|44627.9|44607.9|44627.9|44607.9|44624.7|44604.7|1
1721159500000|2024-07-16 19:51:40|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|0
1721159510000|2024-07-16 19:51:50|||||||||1
1721159520000|2024-07-16 19:52:00|44630.4|44610.4|44632.2|44612.2|44632.2|44612.2|44629.7|44609.7|2
1721159530000|2024-07-16 19:52:10|44630.4|44610.4|44634.7|44614.7|44634.7|44614.7|44630.4|44610.4|1
1721159550000|2024-07-16 19:52:30|44635.4|44615.4|44635.4|44615.4|44635.4|44615.4|44635.4|44615.4|0
1721159590000|2024-07-16 19:53:10|||||||||2
1721159600000|2024-07-16 19:53:20|44636.2|44616.2|44639.7|44619.7|44639.7|44619.7|44636.2|44616.2|10
1721159610000|2024-07-16 19:53:30|44641.4|44621.4|44640.5|44620.5|44642.2|44622.2|44640.5|44620.5|0
1721159620000|2024-07-16 19:53:40|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|0
1721159630000|2024-07-16 19:53:50|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|1
1721159640000|2024-07-16 19:54:00|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|6
1721159650000|2024-07-16 19:54:10|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|6
1721159660000|2024-07-16 19:54:20|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|0
1721159680000|2024-07-16 19:54:40|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|0
1721159690000|2024-07-16 19:54:50|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|8
1721159720000|2024-07-16 19:55:20|44637.2|44617.2|44638|44618|44638|44618|44637.2|44617.2|0
1721159730000|2024-07-16 19:55:30|44633|44613|44634.7|44614.7|44636.4|44616.4|44633|44613|8
1721159740000|2024-07-16 19:55:40|||||||||4
1721159750000|2024-07-16 19:55:50|44635.5|44615.5|44638|44618|44638|44618|44635.5|44615.5|0
1721159760000|2024-07-16 19:56:00|||||||||1
1721159790000|2024-07-16 19:56:30|||||||||1
1721159820000|2024-07-16 19:57:00|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|0
1721159830000|2024-07-16 19:57:10|44638|44618|44638|44618|44638|44618|44638|44618|2
1721159840000|2024-07-16 19:57:20|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|13
1721159870000|2024-07-16 19:57:50|44640.5|44620.5|44642.2|44622.2|44642.2|44622.2|44640.5|44620.5|4
1721159890000|2024-07-16 19:58:10|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|1
1721159900000|2024-07-16 19:58:20|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|7
1721159910000|2024-07-16 19:58:30|44641.4|44621.4|44644.7|44624.7|44644.7|44624.7|44641.4|44621.4|2
1721159920000|2024-07-16 19:58:40|||||||||3
1721159930000|2024-07-16 19:58:50|44643|44623|44643|44623|44643|44623|44643|44623|6
1721159940000|2024-07-16 19:59:00|||||||||1
1721159950000|2024-07-16 19:59:10|44641.2|44621.2|44639.7|44619.7|44642.2|44622.2|44639.7|44619.7|1
1721159960000|2024-07-16 19:59:20|44643|44623|44643|44623|44643|44623|44643|44623|1
1721159970000|2024-07-16 19:59:30|44644.7|44624.7|44643|44623|44644.7|44624.7|44643|44623|1
1721159980000|2024-07-16 19:59:40|||||||||1
1721159990000|2024-07-16 19:59:50|44641.2|44621.2|44643|44623|44643|44623|44639.7|44619.7|7
1721160000000|2024-07-16 20:00:00|44642.2|44622.2|44638|44618|44643|44623|44638|44618|11
1721160010000|2024-07-16 20:00:10|44639.7|44619.7|44638|44618|44639.7|44619.7|44638|44618|1
1721160020000|2024-07-16 20:00:20|44640.5|44620.5|44638|44618|44640.5|44620.5|44638|44618|5
1721160030000|2024-07-16 20:00:30|||||||||7
1721160040000|2024-07-16 20:00:40|44633|44613|44633|44613|44633|44613|44633|44613|15
1721160050000|2024-07-16 20:00:50|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44629.5|44609.5|3
1721160060000|2024-07-16 20:01:00|44633|44613|44634.7|44614.7|44634.7|44614.7|44633|44613|1
1721160080000|2024-07-16 20:01:20|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|0
1721160090000|2024-07-16 20:01:30|||||||||1
1721160130000|2024-07-16 20:02:10|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|1
1721160140000|2024-07-16 20:02:20|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44635.5|44615.5|1
1721160150000|2024-07-16 20:02:30|44638|44618|44638.7|44618.7|44638.7|44618.7|44638|44618|3
1721160160000|2024-07-16 20:02:40|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|0
1721160170000|2024-07-16 20:02:50|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|0
1721160180000|2024-07-16 20:03:00|44637.2|44617.2|44635.5|44615.5|44638|44618|44635.5|44615.5|0
1721160190000|2024-07-16 20:03:10|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|0
1721160200000|2024-07-16 20:03:20|||||||||1
1721160220000|2024-07-16 20:03:40|||||||||7
1721160240000|2024-07-16 20:04:00|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44634.7|44614.7|0
1721160250000|2024-07-16 20:04:10|44633|44613|44633|44613|44633|44613|44633|44613|0
1721160270000|2024-07-16 20:04:30|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|0
1721160280000|2024-07-16 20:04:40|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|0
1721160290000|2024-07-16 20:04:50|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|0
1721160300000|2024-07-16 20:05:00|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1721160310000|2024-07-16 20:05:10|44635.5|44615.5|44638|44618|44638|44618|44635.5|44615.5|0
1721160330000|2024-07-16 20:05:30|44636.2|44616.2|44635.5|44615.5|44636.2|44616.2|44635.5|44615.5|1
1721160340000|2024-07-16 20:05:40|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|0
1721160350000|2024-07-16 20:05:50|44635.5|44615.5|44638|44618|44638|44618|44635.5|44615.5|1
1721160360000|2024-07-16 20:06:00|||||||||5
1721160390000|2024-07-16 20:06:30|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|0
1721160430000|2024-07-16 20:07:10|44637.2|44617.2|44638|44618|44638|44618|44637.2|44617.2|0
1721160450000|2024-07-16 20:07:30|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|0
1721160480000|2024-07-16 20:08:00|44633.7|44613.7|44634.7|44614.7|44635.5|44615.5|44633|44613|8
1721160520000|2024-07-16 20:08:40|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|0
1721160560000|2024-07-16 20:09:20|44636.2|44616.2|44635.5|44615.5|44636.2|44616.2|44635.5|44615.5|0
1721160580000|2024-07-16 20:09:40|44637.2|44617.2|44638|44618|44638|44618|44637.2|44617.2|0
1721160640000|2024-07-16 20:10:40|44637.2|44617.2|44638|44618|44638|44618|44637.2|44617.2|0
1721160660000|2024-07-16 20:11:00|||||||||1
1721160690000|2024-07-16 20:11:30|||||||||2
1721160720000|2024-07-16 20:12:00|||||||||1
1721160750000|2024-07-16 20:12:30|44635.5|44615.5|44633.7|44613.7|44635.5|44615.5|44633.7|44613.7|3
1721160760000|2024-07-16 20:12:40|||||||||1
1721160770000|2024-07-16 20:12:50|||||||||2
1721160780000|2024-07-16 20:13:00|44633|44613|44630.5|44610.5|44633|44613|44630.5|44610.5|1
1721160810000|2024-07-16 20:13:30|||||||||1
1721160820000|2024-07-16 20:13:40|44627.7|44607.7|44627|44607|44627.7|44607.7|44627|44607|6
1721160860000|2024-07-16 20:14:20|44627.7|44607.7|44629.5|44609.5|44629.5|44609.5|44627.7|44607.7|1
1721160870000|2024-07-16 20:14:30|||||||||1
1721160900000|2024-07-16 20:15:00|||||||||9
1721160910000|2024-07-16 20:15:10|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|0
1721160940000|2024-07-16 20:15:40|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|0
1721160950000|2024-07-16 20:15:50|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44629.5|44609.5|0
1721160970000|2024-07-16 20:16:10|44632|44612|44632|44612|44632|44612|44632|44612|2
1721160980000|2024-07-16 20:16:20|44632.7|44612.7|44632.7|44612.7|44632.7|44612.7|44632.7|44612.7|0
1721160990000|2024-07-16 20:16:30|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|2
1721161030000|2024-07-16 20:17:10|||||||||1
1721161050000|2024-07-16 20:17:30|||||||||2
1721161110000|2024-07-16 20:18:30|||||||||8
1721161140000|2024-07-16 20:19:00|44633.7|44613.7|44632|44612|44633.7|44613.7|44632|44612|2
1721161190000|2024-07-16 20:19:50|||||||||1
1721161200000|2024-07-16 20:20:00|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|0
1721161240000|2024-07-16 20:20:40|44632|44612|44632|44612|44632|44612|44632|44612|0
1721161260000|2024-07-16 20:21:00|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|1
1721161270000|2024-07-16 20:21:10|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|0
1721161330000|2024-07-16 20:22:10|||||||||2
1721161450000|2024-07-16 20:24:10|44631|44611|44630.2|44610.2|44631|44611|44630.2|44610.2|1
1721161480000|2024-07-16 20:24:40|44632|44612|44632|44612|44632|44612|44632|44612|0
1721161620000|2024-07-16 20:27:00|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|0
1721161630000|2024-07-16 20:27:10|44633.7|44613.7|44632|44612|44633.7|44613.7|44632|44612|3
1721161650000|2024-07-16 20:27:30|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|4
1721161690000|2024-07-16 20:28:10|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|0
1721161720000|2024-07-16 20:28:40|||||||||1
1721161740000|2024-07-16 20:29:00|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|4
1721161750000|2024-07-16 20:29:10|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|1
1721161780000|2024-07-16 20:29:40|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|1
1721161850000|2024-07-16 20:30:50|44636.2|44616.2|44634.5|44614.5|44637|44617|44634.5|44614.5|3
1721161900000|2024-07-16 20:31:40|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|14
1721161930000|2024-07-16 20:32:10|44630.3|44610.3|44628.7|44608.7|44630.3|44610.3|44628.7|44608.7|8
1721161960000|2024-07-16 20:32:40|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|4
1721161970000|2024-07-16 20:32:50|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1721161980000|2024-07-16 20:33:00|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|0
1721161990000|2024-07-16 20:33:10|44622|44602|44622|44602|44622|44602|44622|44602|3
1721162000000|2024-07-16 20:33:20|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|0
1721162010000|2024-07-16 20:33:30|||||||||1
1721162030000|2024-07-16 20:33:50|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|2
1721162050000|2024-07-16 20:34:10|44623|44603|44623.7|44603.7|44623.7|44603.7|44623|44603|1
1721162060000|2024-07-16 20:34:20|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|2
1721162090000|2024-07-16 20:34:50|||||||||1
1721162110000|2024-07-16 20:35:10|44623|44603|44623|44603|44623|44603|44623|44603|0
1721162120000|2024-07-16 20:35:20|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1721162130000|2024-07-16 20:35:30|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|3
1721162150000|2024-07-16 20:35:50|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|2
1721162160000|2024-07-16 20:36:00|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|2
1721162170000|2024-07-16 20:36:10|||||||||5
1721162270000|2024-07-16 20:37:50|||||||||1
1721162340000|2024-07-16 20:39:00|44623.7|44603.7|44621.2|44601.2|44623.7|44603.7|44621.2|44601.2|3
1721162360000|2024-07-16 20:39:20|44619.5|44599.5|44621.2|44601.2|44621.2|44601.2|44619.5|44599.5|0
1721162390000|2024-07-16 20:39:50|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|2
1721162400000|2024-07-16 20:40:00|44621.2|44601.2|44621.2|44601.2|44623|44603|44621.2|44601.2|8
1721162450000|2024-07-16 20:40:50|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|0
1721162470000|2024-07-16 20:41:10|||||||||1
1721162510000|2024-07-16 20:41:50|||||||||2
1721162540000|2024-07-16 20:42:20|44623|44603|44623|44603|44623|44603|44623|44603|3
1721162550000|2024-07-16 20:42:30|44621.2|44601.2|44619.5|44599.5|44621.2|44601.2|44619.5|44599.5|2
1721162560000|2024-07-16 20:42:40|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|0
1721162580000|2024-07-16 20:43:00|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|0
1721162610000|2024-07-16 20:43:30|||||||||2
1721162620000|2024-07-16 20:43:40|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|0
1721162630000|2024-07-16 20:43:50|44619.5|44599.5|44621.2|44601.2|44621.2|44601.2|44619.5|44599.5|0
1721162700000|2024-07-16 20:45:00|44623|44603|44619.5|44599.5|44623|44603|44619.5|44599.5|4
1721162710000|2024-07-16 20:45:10|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|1
1721162720000|2024-07-16 20:45:20|44622|44602|44622|44602|44622|44602|44622|44602|0
1721162730000|2024-07-16 20:45:30|44621.3|44601.3|44621.3|44601.3|44623|44603|44621.3|44601.3|4
1721162750000|2024-07-16 20:45:50|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|1
1721162760000|2024-07-16 20:46:00|44622|44602|44622|44602|44622|44602|44622|44602|1
1721162780000|2024-07-16 20:46:20|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|0
1721162800000|2024-07-16 20:46:40|||||||||1
1721162820000|2024-07-16 20:47:00|||||||||1
1721162850000|2024-07-16 20:47:30|44619.5|44599.5|44619.5|44599.5|44620.3|44600.3|44618.8|44598.8|0
1721162860000|2024-07-16 20:47:40|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|0
1721162880000|2024-07-16 20:48:00|44619.5|44599.5|44621.3|44601.3|44621.3|44601.3|44619.5|44599.5|0
1721162920000|2024-07-16 20:48:40|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|4
1721162940000|2024-07-16 20:49:00|||||||||1
1721162960000|2024-07-16 20:49:20|44617|44597|44618.8|44598.8|44618.8|44598.8|44617|44597|0
1721162980000|2024-07-16 20:49:40|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|0
1721162990000|2024-07-16 20:49:50|||||||||3
1721163000000|2024-07-16 20:50:00|||||||||2
1721163050000|2024-07-16 20:50:50|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|10
1721163150000|2024-07-16 20:52:30|||||||||1
1721163170000|2024-07-16 20:52:50|||||||||8
1721163220000|2024-07-16 20:53:40|||||||||5
1721163230000|2024-07-16 20:53:50|||||||||3
1721163240000|2024-07-16 20:54:00|44615.3|44595.3|44614.5|44594.5|44615.3|44595.3|44614.5|44594.5|0
1721163250000|2024-07-16 20:54:10|44615.3|44595.3|44611|44591|44615.3|44595.3|44611|44591|18
1721163260000|2024-07-16 20:54:20|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|0
1721163280000|2024-07-16 20:54:40|||||||||1
1721163290000|2024-07-16 20:54:50|44606|44586|44607.8|44587.8|44607.8|44587.8|44606|44586|5
1721163300000|2024-07-16 20:55:00|44606|44586|44595.1|44575.1|44606|44586|44595.1|44575.1|13
1721163330000|2024-07-16 20:55:30|44596.8|44576.8|44596.8|44576.8|44596.8|44576.8|44596.8|44576.8|2
1721163340000|2024-07-16 20:55:40|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|1
1721163360000|2024-07-16 20:56:00|||||||||1
1721163390000|2024-07-16 20:56:30|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|0
1721163410000|2024-07-16 20:56:50|44596|44576|44594.3|44574.3|44596|44576|44594.3|44574.3|1
1721163440000|2024-07-16 20:57:20|||||||||4
1721163450000|2024-07-16 20:57:30|||||||||1
1721163460000|2024-07-16 20:57:40|44593.5|44573.5|44596.8|44576.8|44596.8|44576.8|44593.5|44573.5|2
1721163470000|2024-07-16 20:57:50|||||||||1
1721163480000|2024-07-16 20:58:00|||||||||4
1721163490000|2024-07-16 20:58:10|44596|44576|44596|44576|44596|44576|44596|44576|0
1721163520000|2024-07-16 20:58:40|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|1
1721163530000|2024-07-16 20:58:50|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44597.8|44577.8|2
1721163540000|2024-07-16 20:59:00|44600.3|44580.3|44602.8|44582.8|44604.5|44584.5|44600.3|44580.3|3
1721163570000|2024-07-16 20:59:30|||||||||1
1721163580000|2024-07-16 20:59:40|44604.5|44584.5|44602.8|44582.8|44604.5|44584.5|44602.8|44582.8|0
1721167200000|2024-07-16 22:00:00|44613.3|44593.3|44604.6|44584.6|44615.8|44595.8|44604.6|44584.6|2
1721167210000|2024-07-16 22:00:10|||||||||1
1721167220000|2024-07-16 22:00:20|||||||||8
1721167230000|2024-07-16 22:00:30|44606.3|44586.3|44604.6|44584.6|44606.3|44586.3|44604.6|44584.6|0
1721167240000|2024-07-16 22:00:40|44602.1|44582.1|44601.3|44581.3|44602.1|44582.1|44601.3|44581.3|4
1721167260000|2024-07-16 22:01:00|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|3
1721167280000|2024-07-16 22:01:20|||||||||5
1721167350000|2024-07-16 22:02:30|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|17
1721167390000|2024-07-16 22:03:10|44598.8|44578.8|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|5
1721167430000|2024-07-16 22:03:50|||||||||2
1721167470000|2024-07-16 22:04:30|44597.1|44577.1|44592.8|44572.8|44597.1|44577.1|44592.8|44572.8|0
1721167490000|2024-07-16 22:04:50|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|2
1721167500000|2024-07-16 22:05:00|44583.8|44563.8|44583.8|44563.8|44583.8|44563.8|44583.8|44563.8|3
1721167510000|2024-07-16 22:05:10|44577.1|44557.1|44575.3|44555.3|44577.1|44557.1|44575.3|44555.3|1
1721167550000|2024-07-16 22:05:50|44577.1|44557.1|44572.8|44552.8|44577.1|44557.1|44572.8|44552.8|1
1721167560000|2024-07-16 22:06:00|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|0
1721167600000|2024-07-16 22:06:40|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|7
1721167700000|2024-07-16 22:08:20|44578.1|44558.1|44578.8|44558.8|44578.8|44558.8|44578.1|44558.1|4
1721167730000|2024-07-16 22:08:50|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|0
1721167750000|2024-07-16 22:09:10|44578.8|44558.8|44574.6|44554.6|44578.8|44558.8|44574.6|44554.6|1
1721167760000|2024-07-16 22:09:20|44576.3|44556.3|44573.8|44553.8|44576.3|44556.3|44573.8|44553.8|0
1721167770000|2024-07-16 22:09:30|44575.6|44555.6|44576.3|44556.3|44576.3|44556.3|44575.6|44555.6|0
1721167790000|2024-07-16 22:09:50|||||||||1
1721167800000|2024-07-16 22:10:00|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|0
1721167810000|2024-07-16 22:10:10|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|0
1721168060000|2024-07-16 22:14:20|44578.1|44558.1|44581.3|44561.3|44581.3|44561.3|44578.1|44558.1|1
1721168070000|2024-07-16 22:14:30|44594.8|44574.8|44593.1|44573.1|44594.8|44574.8|44593.1|44573.1|4
1721168080000|2024-07-16 22:14:40|44593.8|44573.8|44593.1|44573.1|44593.8|44573.8|44592.3|44572.3|1
1721168090000|2024-07-16 22:14:50|||||||||1
1721168140000|2024-07-16 22:15:40|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|0
1721168160000|2024-07-16 22:16:00|44595.6|44575.6|44596.3|44576.3|44596.3|44576.3|44595.6|44575.6|3
1721168220000|2024-07-16 22:17:00|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|3
1721168250000|2024-07-16 22:17:30|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|4
1721168260000|2024-07-16 22:17:40|||||||||1
1721168280000|2024-07-16 22:18:00|44601.3|44581.3|44601.3|44581.3|44603.8|44583.8|44601.3|44581.3|4
1721168290000|2024-07-16 22:18:10|44603.1|44583.1|44603.8|44583.8|44603.8|44583.8|44603.1|44583.1|0
1721168300000|2024-07-16 22:18:20|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|3
1721168310000|2024-07-16 22:18:30|44606.3|44586.3|44609.8|44589.8|44609.8|44589.8|44606.3|44586.3|2
1721168340000|2024-07-16 22:19:00|||||||||1
1721168350000|2024-07-16 22:19:10|||||||||1
1721168380000|2024-07-16 22:19:40|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|0
1721168430000|2024-07-16 22:20:30|44611.3|44591.3|44617.1|44597.1|44617.1|44597.1|44611.3|44591.3|10
1721168460000|2024-07-16 22:21:00|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|6
1721168470000|2024-07-16 22:21:10|||||||||1
1721168510000|2024-07-16 22:21:50|44618.8|44598.8|44614.6|44594.6|44618.8|44598.8|44614.6|44594.6|3
1721168520000|2024-07-16 22:22:00|44612.1|44592.1|44612.9|44592.9|44612.9|44592.9|44612.1|44592.1|0
1721168570000|2024-07-16 22:22:50|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|1
1721168620000|2024-07-16 22:23:40|44608.6|44588.6|44608.6|44588.6|44610.4|44590.4|44608.6|44588.6|0
1721168630000|2024-07-16 22:23:50|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|0
1721168640000|2024-07-16 22:24:00|||||||||1
1721168670000|2024-07-16 22:24:30|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721168710000|2024-07-16 22:25:10|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|0
1721168730000|2024-07-16 22:25:30|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721168790000|2024-07-16 22:26:30|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|0
1721168830000|2024-07-16 22:27:10|44609.6|44589.6|44607.9|44587.9|44609.6|44589.6|44607.9|44587.9|0
1721168860000|2024-07-16 22:27:40|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721168880000|2024-07-16 22:28:00|||||||||1
1721168930000|2024-07-16 22:28:50|||||||||1
1721168970000|2024-07-16 22:29:30|44611.3|44591.3|44612.1|44592.1|44612.1|44592.1|44611.3|44591.3|0
1721168980000|2024-07-16 22:29:40|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1721168990000|2024-07-16 22:29:50|44612.1|44592.1|44612.9|44592.9|44612.9|44592.9|44612.1|44592.1|0
1721169000000|2024-07-16 22:30:00|44615.4|44595.4|44620.4|44600.4|44620.4|44600.4|44615.4|44595.4|8
1721169010000|2024-07-16 22:30:10|44622.1|44602.1|44622.1|44602.1|44622.9|44602.9|44622.1|44602.1|2
1721169020000|2024-07-16 22:30:20|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|1
1721169030000|2024-07-16 22:30:30|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|1
1721169090000|2024-07-16 22:31:30|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|1
1721169100000|2024-07-16 22:31:40|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|1
1721169120000|2024-07-16 22:32:00|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|0
1721169250000|2024-07-16 22:34:10|44617.9|44597.9|44617.9|44597.9|44619.6|44599.6|44617.9|44597.9|1
1721169260000|2024-07-16 22:34:20|44614.6|44594.6|44619.6|44599.6|44619.6|44599.6|44614.6|44594.6|1
1721169280000|2024-07-16 22:34:40|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|5
1721169290000|2024-07-16 22:34:50|||||||||4
1721169300000|2024-07-16 22:35:00|44614.6|44594.6|44608.6|44588.6|44614.6|44594.6|44608.6|44588.6|2
1721169310000|2024-07-16 22:35:10|44610.4|44590.4|44611.1|44591.1|44611.1|44591.1|44610.4|44590.4|2
1721169320000|2024-07-16 22:35:20|44610.4|44590.4|44607.9|44587.9|44610.4|44590.4|44607.9|44587.9|0
1721169330000|2024-07-16 22:35:30|44609.6|44589.6|44607.9|44587.9|44609.6|44589.6|44607.9|44587.9|0
1721169350000|2024-07-16 22:35:50|44609.6|44589.6|44607.9|44587.9|44609.6|44589.6|44607.9|44587.9|0
1721169380000|2024-07-16 22:36:20|||||||||1
1721169410000|2024-07-16 22:36:50|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721169520000|2024-07-16 22:38:40|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1721169570000|2024-07-16 22:39:30|44607.9|44587.9|44609.6|44589.6|44609.6|44589.6|44607.9|44587.9|1
1721169610000|2024-07-16 22:40:10|||||||||1
1721169620000|2024-07-16 22:40:20|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|0
1721169630000|2024-07-16 22:40:30|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721169640000|2024-07-16 22:40:40|44612.9|44592.9|44614.6|44594.6|44614.6|44594.6|44612.9|44592.9|3
1721169670000|2024-07-16 22:41:10|||||||||2
1721169740000|2024-07-16 22:42:20|44615.4|44595.4|44612.9|44592.9|44615.4|44595.4|44612.9|44592.9|0
1721169750000|2024-07-16 22:42:30|44614.6|44594.6|44612.9|44592.9|44615.4|44595.4|44612.9|44592.9|0
1721169760000|2024-07-16 22:42:40|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|1
1721169770000|2024-07-16 22:42:50|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|0
1721169780000|2024-07-16 22:43:00|44611.1|44591.1|44611.1|44591.1|44612.9|44592.9|44611.1|44591.1|1
1721169790000|2024-07-16 22:43:10|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|2
1721169800000|2024-07-16 22:43:20|44611.1|44591.1|44608.6|44588.6|44611.1|44591.1|44608.6|44588.6|1
1721169810000|2024-07-16 22:43:30|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1721169820000|2024-07-16 22:43:40|44608.6|44588.6|44610.4|44590.4|44610.4|44590.4|44608.6|44588.6|1
1721169830000|2024-07-16 22:43:50|44608.6|44588.6|44608.6|44588.6|44610.4|44590.4|44608.6|44588.6|0
1721169840000|2024-07-16 22:44:00|44610.4|44590.4|44608.6|44588.6|44610.4|44590.4|44608.6|44588.6|0
1721169860000|2024-07-16 22:44:20|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1721169870000|2024-07-16 22:44:30|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|0
1721169900000|2024-07-16 22:45:00|44606.9|44586.9|44600.4|44580.4|44606.9|44586.9|44597.9|44577.9|6
1721169910000|2024-07-16 22:45:10|44602.9|44582.9|44604.6|44584.6|44604.6|44584.6|44602.9|44582.9|1
1721169920000|2024-07-16 22:45:20|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1721169930000|2024-07-16 22:45:30|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721169940000|2024-07-16 22:45:40|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44600.4|44580.4|2
1721169960000|2024-07-16 22:46:00|||||||||1
1721169990000|2024-07-16 22:46:30|44603.6|44583.6|44602.9|44582.9|44603.6|44583.6|44602.9|44582.9|0
1721170010000|2024-07-16 22:46:50|||||||||1
1721170050000|2024-07-16 22:47:30|44604.6|44584.6|44605.4|44585.4|44605.4|44585.4|44604.6|44584.6|0
1721170080000|2024-07-16 22:48:00|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1721170120000|2024-07-16 22:48:40|44605.4|44585.4|44602.9|44582.9|44605.4|44585.4|44602.9|44582.9|0
1721170150000|2024-07-16 22:49:10|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721170160000|2024-07-16 22:49:20|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|0
1721170190000|2024-07-16 22:49:50|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|1
1721170210000|2024-07-16 22:50:10|||||||||1
1721170230000|2024-07-16 22:50:30|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|0
1721170310000|2024-07-16 22:51:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721170370000|2024-07-16 22:52:50|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|0
1721170390000|2024-07-16 22:53:10|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721170410000|2024-07-16 22:53:30|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|0
1721170420000|2024-07-16 22:53:40|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721170430000|2024-07-16 22:53:50|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|3
1721170440000|2024-07-16 22:54:00|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1721170510000|2024-07-16 22:55:10|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|2
1721170620000|2024-07-16 22:57:00|||||||||1
1721170660000|2024-07-16 22:57:40|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|2
1721170710000|2024-07-16 22:58:30|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|2
1721170740000|2024-07-16 22:59:00|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|1
1721170750000|2024-07-16 22:59:10|44612.9|44592.9|44616.1|44596.1|44616.1|44596.1|44612.9|44592.9|2
1721170760000|2024-07-16 22:59:20|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|0
1721170770000|2024-07-16 22:59:30|44616.4|44596.4|44617.9|44597.9|44617.9|44597.9|44616.4|44596.4|0
1721170800000|2024-07-16 23:00:00|44617.1|44597.1|44614.6|44594.6|44617.9|44597.9|44614.6|44594.6|4
1721170850000|2024-07-16 23:00:50|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|5
1721170860000|2024-07-16 23:01:00|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|2
1721170870000|2024-07-16 23:01:10|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|1
1721170880000|2024-07-16 23:01:20|44613.9|44593.9|44613.1|44593.1|44613.9|44593.9|44613.1|44593.1|2
1721170900000|2024-07-16 23:01:40|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|2
1721170910000|2024-07-16 23:01:50|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721171000000|2024-07-16 23:03:20|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44609.6|44589.6|1
1721171040000|2024-07-16 23:04:00|44613.1|44593.1|44614.6|44594.6|44614.6|44594.6|44613.1|44593.1|0
1721171130000|2024-07-16 23:05:30|||||||||14
1721171140000|2024-07-16 23:05:40|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|8
1721171150000|2024-07-16 23:05:50|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|0
1721171160000|2024-07-16 23:06:00|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|0
1721171190000|2024-07-16 23:06:30|||||||||13
1721171200000|2024-07-16 23:06:40|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|15
1721171250000|2024-07-16 23:07:30|44619.8|44599.8|44621.4|44601.4|44621.4|44601.4|44619.8|44599.8|0
1721171270000|2024-07-16 23:07:50|44619.6|44599.6|44616.4|44596.4|44619.6|44599.6|44616.4|44596.4|1
1721171310000|2024-07-16 23:08:30|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|0
1721171350000|2024-07-16 23:09:10|||||||||2
1721171400000|2024-07-16 23:10:00|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|0
1721171440000|2024-07-16 23:10:40|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|1
1721171450000|2024-07-16 23:10:50|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|1
1721171500000|2024-07-16 23:11:40|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|0
1721171540000|2024-07-16 23:12:20|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|0
1721171570000|2024-07-16 23:12:50|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|0
1721171580000|2024-07-16 23:13:00|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|2
1721171600000|2024-07-16 23:13:20|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|0
1721171650000|2024-07-16 23:14:10|44626.4|44606.4|44625.6|44605.6|44626.4|44606.4|44625.6|44605.6|0
1721171670000|2024-07-16 23:14:30|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|0
1721171690000|2024-07-16 23:14:50|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|0
1721171720000|2024-07-16 23:15:20|44623.9|44603.9|44625.6|44605.6|44625.6|44605.6|44623.9|44603.9|0
1721171730000|2024-07-16 23:15:30|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|0
1721171740000|2024-07-16 23:15:40|44625.6|44605.6|44623.1|44603.1|44625.6|44605.6|44623.1|44603.1|1
1721171760000|2024-07-16 23:16:00|||||||||1
1721171870000|2024-07-16 23:17:50|44625.6|44605.6|44622.1|44602.1|44625.6|44605.6|44622.1|44602.1|1
1721171880000|2024-07-16 23:18:00|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|0
1721171920000|2024-07-16 23:18:40|||||||||1
1721171930000|2024-07-16 23:18:50|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|7
1721171970000|2024-07-16 23:19:30|44618.9|44598.9|44618.1|44598.1|44618.9|44598.9|44618.1|44598.1|0
1721171990000|2024-07-16 23:19:50|44618.9|44598.9|44616.4|44596.4|44618.9|44598.9|44616.4|44596.4|0
1721172020000|2024-07-16 23:20:20|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|0
1721172050000|2024-07-16 23:20:50|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|0
1721172070000|2024-07-16 23:21:10|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|0
1721172100000|2024-07-16 23:21:40|44613.1|44593.1|44613.9|44593.9|44613.9|44593.9|44613.1|44593.1|1
1721172110000|2024-07-16 23:21:50|44615.6|44595.6|44616.4|44596.4|44616.4|44596.4|44615.6|44595.6|0
1721172140000|2024-07-16 23:22:20|||||||||2
1721172150000|2024-07-16 23:22:30|||||||||1
1721172160000|2024-07-16 23:22:40|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|1
1721172170000|2024-07-16 23:22:50|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|0
1721172220000|2024-07-16 23:23:40|44612.9|44592.9|44610.4|44590.4|44612.9|44592.9|44610.4|44590.4|1
1721172370000|2024-07-16 23:26:10|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721172380000|2024-07-16 23:26:20|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44606.4|44586.4|5
1721172400000|2024-07-16 23:26:40|44608.7|44588.7|44605.4|44585.4|44608.7|44588.7|44605.4|44585.4|4
1721172410000|2024-07-16 23:26:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1721172420000|2024-07-16 23:27:00|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1721172440000|2024-07-16 23:27:20|44602.1|44582.1|44599.6|44579.6|44602.1|44582.1|44599.6|44579.6|1
1721172450000|2024-07-16 23:27:30|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|7
1721172460000|2024-07-16 23:27:40|44591.4|44571.4|44588.9|44568.9|44591.4|44571.4|44588.9|44568.9|2
1721172470000|2024-07-16 23:27:50|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|5
1721172480000|2024-07-16 23:28:00|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|0
1721172510000|2024-07-16 23:28:30|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|0
1721172520000|2024-07-16 23:28:40|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|3
1721172530000|2024-07-16 23:28:50|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|2
1721172550000|2024-07-16 23:29:10|||||||||2
1721172560000|2024-07-16 23:29:20|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|2
1721172570000|2024-07-16 23:29:30|||||||||2
1721172580000|2024-07-16 23:29:40|||||||||2
1721172600000|2024-07-16 23:30:00|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|0
1721172610000|2024-07-16 23:30:10|44584.6|44564.6|44581.2|44561.2|44584.6|44564.6|44581.2|44561.2|2
1721172620000|2024-07-16 23:30:20|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44581.2|44561.2|2
1721172630000|2024-07-16 23:30:30|44581.2|44561.2|44579.6|44559.6|44581.2|44561.2|44579.6|44559.6|0
1721172640000|2024-07-16 23:30:40|||||||||1
1721172660000|2024-07-16 23:31:00|44579.7|44559.7|44576.4|44556.4|44579.7|44559.7|44576.4|44556.4|3
1721172670000|2024-07-16 23:31:10|44577.9|44557.9|44579.7|44559.7|44579.7|44559.7|44577.9|44557.9|4
1721172720000|2024-07-16 23:32:00|||||||||2
1721172730000|2024-07-16 23:32:10|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|3
1721172760000|2024-07-16 23:32:40|||||||||1
1721172790000|2024-07-16 23:33:10|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|0
1721172800000|2024-07-16 23:33:20|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|3
1721172810000|2024-07-16 23:33:30|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|0
1721172840000|2024-07-16 23:34:00|44583.9|44563.9|44579.7|44559.7|44584.7|44564.7|44579.7|44559.7|2
1721172850000|2024-07-16 23:34:10|||||||||1
1721172860000|2024-07-16 23:34:20|44578.9|44558.9|44577.2|44557.2|44578.9|44558.9|44577.2|44557.2|0
1721172870000|2024-07-16 23:34:30|44576.4|44556.4|44573.9|44553.9|44576.4|44556.4|44573.9|44553.9|3
1721172880000|2024-07-16 23:34:40|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|0
1721172890000|2024-07-16 23:34:50|||||||||3
1721172900000|2024-07-16 23:35:00|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|1
1721172920000|2024-07-16 23:35:20|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|0
1721172940000|2024-07-16 23:35:40|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|3
1721172950000|2024-07-16 23:35:50|44572.9|44552.9|44577.2|44557.2|44577.2|44557.2|44572.9|44552.9|0
1721172960000|2024-07-16 23:36:00|44576.4|44556.4|44577.2|44557.2|44577.2|44557.2|44576.4|44556.4|2
1721172980000|2024-07-16 23:36:20|||||||||2
1721172990000|2024-07-16 23:36:30|44575.4|44555.4|44574.7|44554.7|44575.4|44555.4|44574.7|44554.7|0
1721173000000|2024-07-16 23:36:40|44577.9|44557.9|44577.9|44557.9|44577.9|44557.9|44577.9|44557.9|2
1721173010000|2024-07-16 23:36:50|44577.2|44557.2|44572.9|44552.9|44577.2|44557.2|44572.9|44552.9|2
1721173030000|2024-07-16 23:37:10|44571.2|44551.2|44572.9|44552.9|44572.9|44552.9|44571.2|44551.2|1
1721173050000|2024-07-16 23:37:30|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|2
1721173060000|2024-07-16 23:37:40|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|0
1721173070000|2024-07-16 23:37:50|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|0
1721173090000|2024-07-16 23:38:10|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|2
1721173110000|2024-07-16 23:38:30|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|0
1721173120000|2024-07-16 23:38:40|44574.7|44554.7|44572.9|44552.9|44574.7|44554.7|44572.9|44552.9|0
1721173140000|2024-07-16 23:39:00|||||||||3
1721173150000|2024-07-16 23:39:10|44569.7|44549.7|44571.4|44551.4|44571.4|44551.4|44569.7|44549.7|1
1721173160000|2024-07-16 23:39:20|44572.9|44552.9|44574.7|44554.7|44574.7|44554.7|44572.9|44552.9|0
1721173180000|2024-07-16 23:39:40|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|2
1721173220000|2024-07-16 23:40:20|44572.2|44552.2|44572.9|44552.9|44572.9|44552.9|44570.4|44550.4|2
1721173240000|2024-07-16 23:40:40|44571.2|44551.2|44569.7|44549.7|44571.2|44551.2|44569.7|44549.7|0
1721173260000|2024-07-16 23:41:00|||||||||2
1721173270000|2024-07-16 23:41:10|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|0
1721173290000|2024-07-16 23:41:30|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|44563.9|44543.9|8
1721173300000|2024-07-16 23:41:40|44565.4|44545.4|44566.2|44546.2|44566.2|44546.2|44565.4|44545.4|0
1721173350000|2024-07-16 23:42:30|||||||||5
1721173360000|2024-07-16 23:42:40|44564.7|44544.7|44561.4|44541.4|44564.7|44544.7|44561.4|44541.4|6
1721173380000|2024-07-16 23:43:00|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|7
1721173390000|2024-07-16 23:43:10|44561.4|44541.4|44561.4|44541.4|44563.9|44543.9|44561.4|44541.4|1
1721173430000|2024-07-16 23:43:50|||||||||2
1721173440000|2024-07-16 23:44:00|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|2
1721173450000|2024-07-16 23:44:10|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|44557.2|44537.2|0
1721173460000|2024-07-16 23:44:20|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|0
1721173500000|2024-07-16 23:45:00|44557.9|44537.9|44554.7|44534.7|44557.9|44537.9|44554.7|44534.7|0
1721173510000|2024-07-16 23:45:10|44556.4|44536.4|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|5
1721173550000|2024-07-16 23:45:50|44556.4|44536.4|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|2
1721173560000|2024-07-16 23:46:00|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|0
1721173590000|2024-07-16 23:46:30|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|3
1721173610000|2024-07-16 23:46:50|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|0
1721173620000|2024-07-16 23:47:00|44552.2|44532.2|44552.2|44532.2|44552.2|44532.2|44552.2|44532.2|6
1721173640000|2024-07-16 23:47:20|44551.4|44531.4|44552.2|44532.2|44552.2|44532.2|44551.4|44531.4|2
1721173690000|2024-07-16 23:48:10|44550.4|44530.4|44549.7|44529.7|44550.4|44530.4|44549.7|44529.7|0
1721173730000|2024-07-16 23:48:50|||||||||3
1721173740000|2024-07-16 23:49:00|||||||||1
1721173750000|2024-07-16 23:49:10|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|3
1721173780000|2024-07-16 23:49:40|||||||||1
1721173790000|2024-07-16 23:49:50|44549.7|44529.7|44548.9|44528.9|44549.7|44529.7|44548.9|44528.9|4
1721173800000|2024-07-16 23:50:00|44549.7|44529.7|44552.2|44532.2|44552.2|44532.2|44549.7|44529.7|7
1721173810000|2024-07-16 23:50:10|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|0
1721173850000|2024-07-16 23:50:50|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|0
1721173860000|2024-07-16 23:51:00|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|0
1721173890000|2024-07-16 23:51:30|44561.4|44541.4|44562.2|44542.2|44562.2|44542.2|44561.4|44541.4|1
1721173900000|2024-07-16 23:51:40|44560.4|44540.4|44564.7|44544.7|44566.4|44546.4|44560.4|44540.4|6
1721173930000|2024-07-16 23:52:10|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|44562.2|44542.2|0
1721173940000|2024-07-16 23:52:20|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|1
1721173950000|2024-07-16 23:52:30|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|1
1721173960000|2024-07-16 23:52:40|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|44563.9|44543.9|1
1721173990000|2024-07-16 23:53:10|44566.4|44546.4|44566.4|44546.4|44566.4|44546.4|44566.4|44546.4|4
1721174000000|2024-07-16 23:53:20|44567.9|44547.9|44572.2|44552.2|44572.2|44552.2|44567.9|44547.9|0
1721174040000|2024-07-16 23:54:00|||||||||1
1721174070000|2024-07-16 23:54:30|44573.7|44553.7|44577.2|44557.2|44577.2|44557.2|44573.7|44553.7|2
1721174080000|2024-07-16 23:54:40|44578.9|44558.9|44579.7|44559.7|44579.7|44559.7|44578.9|44558.9|0
1721174090000|2024-07-16 23:54:50|44582.9|44562.9|44588.1|44568.1|44588.1|44568.1|44582.9|44562.9|9
1721174100000|2024-07-16 23:55:00|44591.4|44571.4|44596.4|44576.4|44596.4|44576.4|44591.4|44571.4|5
1721174110000|2024-07-16 23:55:10|||||||||2
1721174120000|2024-07-16 23:55:20|44598.1|44578.1|44594.7|44574.7|44598.1|44578.1|44594.7|44574.7|8
1721174130000|2024-07-16 23:55:30|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|0
1721174140000|2024-07-16 23:55:40|44596.4|44576.4|44598.1|44578.1|44598.1|44578.1|44596.4|44576.4|7
1721174150000|2024-07-16 23:55:50|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|0
1721174160000|2024-07-16 23:56:00|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|2
1721174170000|2024-07-16 23:56:10|44599.9|44579.9|44600.6|44580.6|44600.6|44580.6|44598.1|44578.1|1
1721174180000|2024-07-16 23:56:20|44598.9|44578.9|44599.7|44579.7|44601.4|44581.4|44598.9|44578.9|0
1721174190000|2024-07-16 23:56:30|44601.4|44581.4|44602.2|44582.2|44602.2|44582.2|44601.4|44581.4|0
1721174200000|2024-07-16 23:56:40|44599.7|44579.7|44601.4|44581.4|44601.4|44581.4|44598.9|44578.9|0
1721174210000|2024-07-16 23:56:50|44602.2|44582.2|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|0
1721174230000|2024-07-16 23:57:10|44598.9|44578.9|44596.4|44576.4|44598.9|44578.9|44596.4|44576.4|3
1721174250000|2024-07-16 23:57:30|44598.1|44578.1|44610.6|44590.6|44610.6|44590.6|44598.1|44578.1|8
1721174260000|2024-07-16 23:57:40|44614.9|44594.9|44610.6|44590.6|44614.9|44594.9|44610.6|44590.6|0
1721174270000|2024-07-16 23:57:50|44607.2|44587.2|44606.4|44586.4|44607.2|44587.2|44606.4|44586.4|1
1721174280000|2024-07-16 23:58:00|44608.1|44588.1|44606.4|44586.4|44608.9|44588.9|44606.4|44586.4|2
1721174300000|2024-07-16 23:58:20|44605.6|44585.6|44603.1|44583.1|44605.6|44585.6|44603.1|44583.1|2
1721174340000|2024-07-16 23:59:00|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|2
1721174350000|2024-07-16 23:59:10|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|0
1721174370000|2024-07-16 23:59:30|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|1
1721174380000|2024-07-16 23:59:40|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|0
1721174390000|2024-07-16 23:59:50|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|3
1721174400000|2024-07-17 00:00:00|44592.9|44572.9|44598.1|44578.1|44598.1|44578.1|44592.9|44572.9|5
1721174410000|2024-07-17 00:00:10|44597.4|44577.4|44599.7|44579.7|44599.7|44579.7|44593.9|44573.9|7
1721174420000|2024-07-17 00:00:20|||||||||2
1721174430000|2024-07-17 00:00:30|44598.9|44578.9|44598.1|44578.1|44598.9|44578.9|44598.1|44578.1|5
1721174440000|2024-07-17 00:00:40|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|1
1721174450000|2024-07-17 00:00:50|44601.4|44581.4|44611.6|44591.6|44611.6|44591.6|44599.9|44579.9|2
1721174460000|2024-07-17 00:01:00|44613.4|44593.4|44624.1|44604.1|44624.1|44604.1|44613.4|44593.4|9
1721174470000|2024-07-17 00:01:10|44624.9|44604.9|44621.6|44601.6|44624.9|44604.9|44621.6|44601.6|4
1721174480000|2024-07-17 00:01:20|44624.9|44604.9|44618.1|44598.1|44624.9|44604.9|44618.1|44598.1|9
1721174490000|2024-07-17 00:01:30|44617.4|44597.4|44614.9|44594.9|44618.1|44598.1|44614.9|44594.9|2
1721174500000|2024-07-17 00:01:40|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|0
1721174510000|2024-07-17 00:01:50|44618.1|44598.1|44614.9|44594.9|44618.1|44598.1|44614.9|44594.9|0
1721174520000|2024-07-17 00:02:00|44613.1|44593.1|44607.2|44587.2|44613.1|44593.1|44607.2|44587.2|4
1721174530000|2024-07-17 00:02:10|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|0
1721174540000|2024-07-17 00:02:20|44599.7|44579.7|44596.4|44576.4|44599.7|44579.7|44596.4|44576.4|2
1721174550000|2024-07-17 00:02:30|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|0
1721174560000|2024-07-17 00:02:40|44592.2|44572.2|44590.6|44570.6|44592.2|44572.2|44590.6|44570.6|4
1721174570000|2024-07-17 00:02:50|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|0
1721174580000|2024-07-17 00:03:00|44590.6|44570.6|44593.1|44573.1|44593.1|44573.1|44589.9|44569.9|4
1721174590000|2024-07-17 00:03:10|44591.4|44571.4|44586.4|44566.4|44593.1|44573.1|44586.4|44566.4|1
1721174600000|2024-07-17 00:03:20|44581.4|44561.4|44580.6|44560.6|44581.4|44561.4|44580.6|44560.6|1
1721174610000|2024-07-17 00:03:30|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|4
1721174620000|2024-07-17 00:03:40|44578.1|44558.1|44576.4|44556.4|44578.1|44558.1|44576.4|44556.4|0
1721174630000|2024-07-17 00:03:50|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|0
1721174640000|2024-07-17 00:04:00|44578.9|44558.9|44582.2|44562.2|44584.7|44564.7|44578.9|44558.9|2
1721174650000|2024-07-17 00:04:10|44581.4|44561.4|44584.7|44564.7|44586.4|44566.4|44581.4|44561.4|3
1721174660000|2024-07-17 00:04:20|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|1
1721174670000|2024-07-17 00:04:30|44588.1|44568.1|44591.4|44571.4|44591.4|44571.4|44588.1|44568.1|1
1721174690000|2024-07-17 00:04:50|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|0
1721174700000|2024-07-17 00:05:00|||||||||3
1721174730000|2024-07-17 00:05:30|44590.4|44570.4|44588.9|44568.9|44590.4|44570.4|44588.9|44568.9|0
1721174740000|2024-07-17 00:05:40|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|1
1721174760000|2024-07-17 00:06:00|44588.9|44568.9|44589.7|44569.7|44589.7|44569.7|44587.2|44567.2|5
1721174770000|2024-07-17 00:06:10|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|1
1721174790000|2024-07-17 00:06:30|44585.4|44565.4|44584.7|44564.7|44585.4|44565.4|44584.7|44564.7|1
1721174810000|2024-07-17 00:06:50|||||||||1
1721174830000|2024-07-17 00:07:10|44582.9|44562.9|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|0
1721174840000|2024-07-17 00:07:20|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|44582.9|44562.9|0
1721174850000|2024-07-17 00:07:30|44584.7|44564.7|44587.2|44567.2|44587.2|44567.2|44584.7|44564.7|0
1721174880000|2024-07-17 00:08:00|44591.4|44571.4|44592.2|44572.2|44592.2|44572.2|44591.4|44571.4|0
1721174900000|2024-07-17 00:08:20|44588.7|44568.7|44588.9|44568.9|44588.9|44568.9|44587.2|44567.2|5
1721174910000|2024-07-17 00:08:30|44595.7|44575.7|44595.7|44575.7|44595.7|44575.7|44595.7|44575.7|0
1721174920000|2024-07-17 00:08:40|44596.4|44576.4|44592.2|44572.2|44596.4|44576.4|44592.2|44572.2|2
1721174930000|2024-07-17 00:08:50|44590.4|44570.4|44587.2|44567.2|44590.4|44570.4|44587.2|44567.2|0
1721174940000|2024-07-17 00:09:00|44584.7|44564.7|44582.9|44562.9|44584.7|44564.7|44582.9|44562.9|1
1721174950000|2024-07-17 00:09:10|44579.5|44559.5|44577.9|44557.9|44579.5|44559.5|44577.9|44557.9|1
1721174960000|2024-07-17 00:09:20|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1721174970000|2024-07-17 00:09:30|44572.9|44552.9|44565.4|44545.4|44572.9|44552.9|44565.4|44545.4|0
1721174980000|2024-07-17 00:09:40|44563.7|44543.7|44562.2|44542.2|44563.7|44543.7|44562.2|44542.2|0
1721174990000|2024-07-17 00:09:50|44563.9|44543.9|44564.7|44544.7|44564.7|44544.7|44563.9|44543.9|0
1721175000000|2024-07-17 00:10:00|||||||||2
1721175010000|2024-07-17 00:10:10|44562.2|44542.2|44562.9|44542.9|44564.7|44544.7|44562.2|44542.2|1
1721175030000|2024-07-17 00:10:30|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|44564.7|44544.7|0
1721175040000|2024-07-17 00:10:40|44562.9|44542.9|44560.4|44540.4|44562.9|44542.9|44560.4|44540.4|2
1721175050000|2024-07-17 00:10:50|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|6
1721175070000|2024-07-17 00:11:10|44556.2|44536.2|44556.2|44536.2|44556.2|44536.2|44556.2|44536.2|1
1721175090000|2024-07-17 00:11:30|||||||||1
1721175110000|2024-07-17 00:11:50|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|3
1721175120000|2024-07-17 00:12:00|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|0
1721175130000|2024-07-17 00:12:10|44555.5|44535.5|44555.5|44535.5|44555.5|44535.5|44555.5|44535.5|2
1721175140000|2024-07-17 00:12:20|44600.5|44580.5|44614.7|44594.7|44615.5|44595.5|44600.5|44580.5|49
1721175150000|2024-07-17 00:12:30|44615.5|44595.5|44618.7|44598.7|44621.2|44601.2|44615.5|44595.5|10
1721175160000|2024-07-17 00:12:40|44617|44597|44617|44597|44617|44597|44617|44597|4
1721175170000|2024-07-17 00:12:50|44615.2|44595.2|44613.7|44593.7|44617|44597|44612|44592|3
1721175180000|2024-07-17 00:13:00|44611.2|44591.2|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|9
1721175190000|2024-07-17 00:13:10|44605.2|44585.2|44597|44577|44605.2|44585.2|44597|44577|10
1721175200000|2024-07-17 00:13:20|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|3
1721175220000|2024-07-17 00:13:40|||||||||1
1721175230000|2024-07-17 00:13:50|44601.2|44581.2|44602|44582|44602|44582|44599.5|44579.5|0
1721175240000|2024-07-17 00:14:00|44599.5|44579.5|44599.5|44579.5|44601.2|44581.2|44599.5|44579.5|2
1721175270000|2024-07-17 00:14:30|||||||||2
1721175280000|2024-07-17 00:14:40|44601.2|44581.2|44599.5|44579.5|44601.2|44581.2|44599.5|44579.5|2
1721175290000|2024-07-17 00:14:50|44597.7|44577.7|44599.5|44579.5|44601.2|44581.2|44597|44577|2
1721175300000|2024-07-17 00:15:00|44597|44577|44594.5|44574.5|44597|44577|44594.5|44574.5|1
1721175310000|2024-07-17 00:15:10|44592.7|44572.7|44593.7|44573.7|44594.5|44574.5|44592.7|44572.7|0
1721175350000|2024-07-17 00:15:50|44594.5|44574.5|44606.2|44586.2|44606.2|44586.2|44594.5|44574.5|3
1721175360000|2024-07-17 00:16:00|44608|44588|44612|44592|44614.5|44594.5|44608|44588|1
1721175370000|2024-07-17 00:16:10|44613.7|44593.7|44609.5|44589.5|44613.7|44593.7|44609.5|44589.5|2
1721175380000|2024-07-17 00:16:20|||||||||4
1721175400000|2024-07-17 00:16:40|44608.7|44588.7|44598.7|44578.7|44608.7|44588.7|44598.7|44578.7|2
1721175410000|2024-07-17 00:16:50|44598|44578|44596.2|44576.2|44598|44578|44596.2|44576.2|0
1721175420000|2024-07-17 00:17:00|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|0
1721175430000|2024-07-17 00:17:10|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|0
1721175440000|2024-07-17 00:17:20|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|1
1721175450000|2024-07-17 00:17:30|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|1
1721175460000|2024-07-17 00:17:40|44589.5|44569.5|44588.7|44568.7|44589.5|44569.5|44588.7|44568.7|3
1721175480000|2024-07-17 00:18:00|44588|44568|44579.5|44559.5|44588|44568|44579.5|44559.5|0
1721175510000|2024-07-17 00:18:30|44582|44562|44582|44562|44582|44562|44582|44562|7
1721175520000|2024-07-17 00:18:40|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1721175530000|2024-07-17 00:18:50|44582|44562|44603.7|44583.7|44605.5|44585.5|44582|44562|6
1721175550000|2024-07-17 00:19:10|44603|44583|44603|44583|44603|44583|44603|44583|1
1721175570000|2024-07-17 00:19:30|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|1
1721175580000|2024-07-17 00:19:40|44599.7|44579.7|44596.2|44576.2|44599.7|44579.7|44593|44573|3
1721175590000|2024-07-17 00:19:50|44598|44578|44603.7|44583.7|44603.7|44583.7|44598|44578|0
1721175600000|2024-07-17 00:20:00|44605.5|44585.5|44607|44587|44607|44587|44605.5|44585.5|2
1721175620000|2024-07-17 00:20:20|44605.3|44585.3|44604.5|44584.5|44605.3|44585.3|44604.5|44584.5|0
1721175630000|2024-07-17 00:20:30|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|1
1721175640000|2024-07-17 00:20:40|44602|44582|44596.2|44576.2|44602|44582|44596.2|44576.2|1
1721175650000|2024-07-17 00:20:50|44598|44578|44598.7|44578.7|44598.7|44578.7|44598|44578|0
1721175660000|2024-07-17 00:21:00|44597|44577|44597|44577|44599.5|44579.5|44595.3|44575.3|0
1721175670000|2024-07-17 00:21:10|44598.7|44578.7|44599.5|44579.5|44599.5|44579.5|44598.7|44578.7|0
1721175690000|2024-07-17 00:21:30|44594.5|44574.5|44596.2|44576.2|44596.2|44576.2|44594.5|44574.5|2
1721175740000|2024-07-17 00:22:20|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|0
1721175750000|2024-07-17 00:22:30|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1721175760000|2024-07-17 00:22:40|44603|44583|44605.3|44585.3|44605.3|44585.3|44603|44583|0
1721175780000|2024-07-17 00:23:00|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|4
1721175810000|2024-07-17 00:23:30|44606.2|44586.2|44611.2|44591.2|44611.2|44591.2|44604.5|44584.5|2
1721175820000|2024-07-17 00:23:40|44612|44592|44612|44592|44612|44592|44612|44592|0
1721175840000|2024-07-17 00:24:00|44613.7|44593.7|44614.5|44594.5|44614.5|44594.5|44613.7|44593.7|0
1721175850000|2024-07-17 00:24:10|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|4
1721175870000|2024-07-17 00:24:30|44617|44597|44619.5|44599.5|44619.5|44599.5|44617|44597|13
1721175880000|2024-07-17 00:24:40|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|2
1721175890000|2024-07-17 00:24:50|44622|44602|44627|44607|44627|44607|44622|44602|3
1721175900000|2024-07-17 00:25:00|44624.5|44604.5|44627|44607|44627|44607|44624.5|44604.5|0
1721175920000|2024-07-17 00:25:20|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|1
1721175930000|2024-07-17 00:25:30|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|2
1721175950000|2024-07-17 00:25:50|44623.7|44603.7|44622|44602|44623.7|44603.7|44622|44602|0
1721175960000|2024-07-17 00:26:00|44619.5|44599.5|44618.7|44598.7|44619.5|44599.5|44618.7|44598.7|1
1721175970000|2024-07-17 00:26:10|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|2
1721175980000|2024-07-17 00:26:20|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|0
1721175990000|2024-07-17 00:26:30|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|0
1721176000000|2024-07-17 00:26:40|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|0
1721176010000|2024-07-17 00:26:50|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|1
1721176020000|2024-07-17 00:27:00|44619.5|44599.5|44619.5|44599.5|44621.2|44601.2|44619.5|44599.5|0
1721176030000|2024-07-17 00:27:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|1
1721176080000|2024-07-17 00:28:00|44616.2|44596.2|44619.5|44599.5|44619.5|44599.5|44616.2|44596.2|1
1721176120000|2024-07-17 00:28:40|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|0
1721176130000|2024-07-17 00:28:50|44622|44602|44636.2|44616.2|44636.2|44616.2|44622|44602|11
1721176140000|2024-07-17 00:29:00|44634.5|44614.5|44633.7|44613.7|44634.5|44614.5|44633.7|44613.7|1
1721176160000|2024-07-17 00:29:20|44632|44612|44630.3|44610.3|44632|44612|44630.3|44610.3|0
1721176170000|2024-07-17 00:29:30|44629.5|44609.5|44624.5|44604.5|44629.5|44609.5|44624.5|44604.5|1
1721176180000|2024-07-17 00:29:40|44623.7|44603.7|44624.5|44604.5|44624.5|44604.5|44623.7|44603.7|2
1721176190000|2024-07-17 00:29:50|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|0
1721176200000|2024-07-17 00:30:00|44631.2|44611.2|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|5
1721176210000|2024-07-17 00:30:10|44635.5|44615.5|44633.7|44613.7|44635.5|44615.5|44633.7|44613.7|1
1721176220000|2024-07-17 00:30:20|44635.5|44615.5|44636.2|44616.2|44636.2|44616.2|44635.5|44615.5|0
1721176230000|2024-07-17 00:30:30|44635.5|44615.5|44632|44612|44635.5|44615.5|44632|44612|2
1721176240000|2024-07-17 00:30:40|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|0
1721176260000|2024-07-17 00:31:00|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|1
1721176280000|2024-07-17 00:31:20|44628.7|44608.7|44629.5|44609.5|44629.5|44609.5|44628.7|44608.7|0
1721176290000|2024-07-17 00:31:30|44627.8|44607.8|44626.2|44606.2|44627.8|44607.8|44626.2|44606.2|0
1721176300000|2024-07-17 00:31:40|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|1
1721176310000|2024-07-17 00:31:50|44619.5|44599.5|44622|44602|44622|44602|44618|44598|4
1721176320000|2024-07-17 00:32:00|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|0
1721176340000|2024-07-17 00:32:20|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1721176350000|2024-07-17 00:32:30|44627|44607|44627|44607|44627|44607|44627|44607|2
1721176380000|2024-07-17 00:33:00|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|3
1721176400000|2024-07-17 00:33:20|44631.2|44611.2|44632.8|44612.8|44632.8|44612.8|44631.2|44611.2|0
1721176420000|2024-07-17 00:33:40|44632|44612|44632|44612|44632|44612|44632|44612|0
1721176440000|2024-07-17 00:34:00|44633.7|44613.7|44633.7|44613.7|44634.5|44614.5|44633.7|44613.7|1
1721176460000|2024-07-17 00:34:20|44632|44612|44632|44612|44632|44612|44632|44612|2
1721176470000|2024-07-17 00:34:30|44631.2|44611.2|44634.5|44614.5|44634.5|44614.5|44631.2|44611.2|2
1721176480000|2024-07-17 00:34:40|44633.7|44613.7|44629.5|44609.5|44633.7|44613.7|44629.5|44609.5|1
1721176500000|2024-07-17 00:35:00|44627.8|44607.8|44627|44607|44627.8|44607.8|44627|44607|0
1721176510000|2024-07-17 00:35:10|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|0
1721176520000|2024-07-17 00:35:20|44627|44607|44626.2|44606.2|44627|44607|44626.2|44606.2|4
1721176530000|2024-07-17 00:35:30|44624.5|44604.5|44620.5|44600.5|44624.5|44604.5|44620.5|44600.5|4
1721176540000|2024-07-17 00:35:40|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|0
1721176550000|2024-07-17 00:35:50|||||||||1
1721176560000|2024-07-17 00:36:00|||||||||2
1721176570000|2024-07-17 00:36:10|||||||||1
1721176580000|2024-07-17 00:36:20|44623|44603|44628.7|44608.7|44630.5|44610.5|44623|44603|6
1721176590000|2024-07-17 00:36:30|44629.5|44609.5|44626.2|44606.2|44629.5|44609.5|44626.2|44606.2|2
1721176620000|2024-07-17 00:37:00|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1721176630000|2024-07-17 00:37:10|44622|44602|44619.5|44599.5|44622|44602|44619.5|44599.5|1
1721176680000|2024-07-17 00:38:00|44618.7|44598.7|44618|44598|44618.7|44598.7|44618|44598|0
1721176690000|2024-07-17 00:38:10|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|3
1721176720000|2024-07-17 00:38:40|44614.5|44594.5|44616.2|44596.2|44616.2|44596.2|44614.5|44594.5|2
1721176730000|2024-07-17 00:38:50|||||||||1
1721176740000|2024-07-17 00:39:00|44618.7|44598.7|44618|44598|44618.7|44598.7|44618|44598|3
1721176750000|2024-07-17 00:39:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1721176780000|2024-07-17 00:39:40|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|1
1721176800000|2024-07-17 00:40:00|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|1
1721176820000|2024-07-17 00:40:20|44621.2|44601.2|44624.5|44604.5|44624.5|44604.5|44621.2|44601.2|0
1721176830000|2024-07-17 00:40:30|44625.3|44605.3|44630.3|44610.3|44632|44612|44625.3|44605.3|7
1721176840000|2024-07-17 00:40:40|44632|44612|44624.5|44604.5|44632|44612|44624.5|44604.5|7
1721176850000|2024-07-17 00:40:50|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|0
1721176860000|2024-07-17 00:41:00|44624.5|44604.5|44647|44627|44649.5|44629.5|44621.2|44601.2|15
1721176870000|2024-07-17 00:41:10|44646.2|44626.2|44638|44618|44646.2|44626.2|44638|44618|4
1721176880000|2024-07-17 00:41:20|44638.7|44618.7|44638|44618|44638.7|44618.7|44636.2|44616.2|1
1721176890000|2024-07-17 00:41:30|44634.5|44614.5|44636.2|44616.2|44636.2|44616.2|44633|44613|3
1721176900000|2024-07-17 00:41:40|44638|44618|44638|44618|44638|44618|44638|44618|1
1721176910000|2024-07-17 00:41:50|44635.5|44615.5|44638.7|44618.7|44638.7|44618.7|44635.5|44615.5|0
1721176930000|2024-07-17 00:42:10|44638|44618|44638.7|44618.7|44639.5|44619.5|44636.2|44616.2|1
1721176940000|2024-07-17 00:42:20|44639.5|44619.5|44638.7|44618.7|44639.5|44619.5|44638.7|44618.7|0
1721176950000|2024-07-17 00:42:30|44638|44618|44641.2|44621.2|44641.2|44621.2|44638|44618|0
1721176960000|2024-07-17 00:42:40|44643|44623|44645.3|44625.3|44645.3|44625.3|44643|44623|3
1721176970000|2024-07-17 00:42:50|44647|44627|44647|44627|44647|44627|44647|44627|0
1721176980000|2024-07-17 00:43:00|44646.2|44626.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|4
1721176990000|2024-07-17 00:43:10|||||||||1
1721177000000|2024-07-17 00:43:20|44652|44632|44648.7|44628.7|44653|44633|44648.7|44628.7|4
1721177010000|2024-07-17 00:43:30|44648|44628|44644.5|44624.5|44648|44628|44643.7|44623.7|1
1721177030000|2024-07-17 00:43:50|44646.2|44626.2|44647|44627|44647|44627|44646.2|44626.2|0
1721177040000|2024-07-17 00:44:00|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|1
1721177050000|2024-07-17 00:44:10|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|5
1721177060000|2024-07-17 00:44:20|44650.5|44630.5|44648.7|44628.7|44650.5|44630.5|44648.7|44628.7|0
1721177080000|2024-07-17 00:44:40|44647|44627|44646.2|44626.2|44647|44627|44646.2|44626.2|0
1721177090000|2024-07-17 00:44:50|44649.5|44629.5|44651.2|44631.2|44651.2|44631.2|44649.5|44629.5|0
1721177100000|2024-07-17 00:45:00|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|1
1721177110000|2024-07-17 00:45:10|44649.5|44629.5|44651.2|44631.2|44651.2|44631.2|44649.5|44629.5|0
1721177120000|2024-07-17 00:45:20|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|2
1721177130000|2024-07-17 00:45:30|44653.7|44633.7|44651.2|44631.2|44653.7|44633.7|44651.2|44631.2|2
1721177140000|2024-07-17 00:45:40|44649.5|44629.5|44644.5|44624.5|44649.5|44629.5|44644.5|44624.5|2
1721177150000|2024-07-17 00:45:50|44643.7|44623.7|44633.7|44613.7|44643.7|44623.7|44633.7|44613.7|3
1721177160000|2024-07-17 00:46:00|44628.7|44608.7|44623|44603|44628.7|44608.7|44623|44603|3
1721177170000|2024-07-17 00:46:10|44625.5|44605.5|44626.2|44606.2|44626.2|44606.2|44625.5|44605.5|3
1721177190000|2024-07-17 00:46:30|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|2
1721177210000|2024-07-17 00:46:50|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|0
1721177220000|2024-07-17 00:47:00|44632|44612|44633.7|44613.7|44633.7|44613.7|44632|44612|1
1721177240000|2024-07-17 00:47:20|44635.5|44615.5|44639.5|44619.5|44639.5|44619.5|44635.5|44615.5|3
1721177250000|2024-07-17 00:47:30|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|2
1721177260000|2024-07-17 00:47:40|44643|44623|44646.2|44626.2|44646.2|44626.2|44643|44623|1
1721177270000|2024-07-17 00:47:50|44644.5|44624.5|44643.7|44623.7|44644.5|44624.5|44643.7|44623.7|7
1721177280000|2024-07-17 00:48:00|44642|44622|44642|44622|44642|44622|44642|44622|0
1721177290000|2024-07-17 00:48:10|44643.7|44623.7|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|5
1721177300000|2024-07-17 00:48:20|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|1
1721177310000|2024-07-17 00:48:30|44643.7|44623.7|44644.5|44624.5|44644.5|44624.5|44643.7|44623.7|1
1721177330000|2024-07-17 00:48:50|44648|44628|44648|44628|44648|44628|44648|44628|9
1721177340000|2024-07-17 00:49:00|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|2
1721177350000|2024-07-17 00:49:10|44646|44626|44644.5|44624.5|44646|44626|44644.5|44624.5|6
1721177360000|2024-07-17 00:49:20|||||||||1
1721177370000|2024-07-17 00:49:30|44646.2|44626.2|44644.5|44624.5|44646.2|44626.2|44644.5|44624.5|0
1721177390000|2024-07-17 00:49:50|44647|44627|44647|44627|44647|44627|44647|44627|0
1721177400000|2024-07-17 00:50:00|44649.5|44629.5|44646.2|44626.2|44649.5|44629.5|44646.2|44626.2|1
1721177410000|2024-07-17 00:50:10|44647.8|44627.8|44644.5|44624.5|44647.8|44627.8|44644.5|44624.5|6
1721177420000|2024-07-17 00:50:20|44646.2|44626.2|44644.5|44624.5|44646.2|44626.2|44644.5|44624.5|1
1721177430000|2024-07-17 00:50:30|44646.2|44626.2|44653.7|44633.7|44653.7|44633.7|44646.2|44626.2|7
1721177440000|2024-07-17 00:50:40|44653.8|44633.8|44658.8|44638.8|44658.8|44638.8|44653.8|44633.8|2
1721177450000|2024-07-17 00:50:50|44657|44637|44659.5|44639.5|44660.5|44640.5|44654.5|44634.5|6
1721177460000|2024-07-17 00:51:00|44657|44637|44656.3|44636.3|44657|44637|44656.3|44636.3|0
1721177470000|2024-07-17 00:51:10|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|2
1721177480000|2024-07-17 00:51:20|||||||||3
1721177490000|2024-07-17 00:51:30|44653.8|44633.8|44651.3|44631.3|44654.5|44634.5|44651.3|44631.3|0
1721177500000|2024-07-17 00:51:40|||||||||1
1721177520000|2024-07-17 00:52:00|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|0
1721177530000|2024-07-17 00:52:10|44647.8|44627.8|44647|44627|44647.8|44627.8|44647|44627|2
1721177550000|2024-07-17 00:52:30|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|2
1721177570000|2024-07-17 00:52:50|44644.5|44624.5|44642|44622|44644.5|44624.5|44642|44622|4
1721177580000|2024-07-17 00:53:00|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|0
1721177590000|2024-07-17 00:53:10|||||||||3
1721177600000|2024-07-17 00:53:20|44642|44622|44642|44622|44642|44622|44642|44622|3
1721177620000|2024-07-17 00:53:40|44643.8|44623.8|44643.8|44623.8|44644.5|44624.5|44643.8|44623.8|0
1721177630000|2024-07-17 00:53:50|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|0
1721177640000|2024-07-17 00:54:00|44647|44627|44647|44627|44647|44627|44647|44627|1
1721177660000|2024-07-17 00:54:20|44646.3|44626.3|44649.5|44629.5|44649.5|44629.5|44644.5|44624.5|1
1721177670000|2024-07-17 00:54:30|||||||||1
1721177690000|2024-07-17 00:54:50|44651.3|44631.3|44652|44632|44652|44632|44651.3|44631.3|3
1721177700000|2024-07-17 00:55:00|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|0
1721177720000|2024-07-17 00:55:20|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|1
1721177730000|2024-07-17 00:55:30|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|0
1721177740000|2024-07-17 00:55:40|44652|44632|44652|44632|44652|44632|44652|44632|4
1721177750000|2024-07-17 00:55:50|44650.3|44630.3|44644.5|44624.5|44650.3|44630.3|44644.5|44624.5|3
1721177760000|2024-07-17 00:56:00|44645.5|44625.5|44646.3|44626.3|44646.3|44626.3|44643.8|44623.8|1
1721177800000|2024-07-17 00:56:40|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|4
1721177810000|2024-07-17 00:56:50|44646.3|44626.3|44641.3|44621.3|44646.3|44626.3|44641.3|44621.3|4
1721177820000|2024-07-17 00:57:00|44638.8|44618.8|44629.5|44609.5|44638.8|44618.8|44629.5|44609.5|2
1721177830000|2024-07-17 00:57:10|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|9
1721177840000|2024-07-17 00:57:20|44632|44612|44632|44612|44632|44612|44632|44612|2
1721177850000|2024-07-17 00:57:30|44633.8|44613.8|44632|44612|44633.8|44613.8|44632|44612|1
1721177880000|2024-07-17 00:58:00|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|0
1721177890000|2024-07-17 00:58:10|44629.5|44609.5|44627|44607|44629.5|44609.5|44627|44607|5
1721177910000|2024-07-17 00:58:30|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44624.5|44604.5|4
1721177920000|2024-07-17 00:58:40|44627|44607|44627|44607|44627|44607|44627|44607|0
1721177940000|2024-07-17 00:59:00|44626.3|44606.3|44638.8|44618.8|44640.5|44620.5|44626.3|44606.3|8
1721177980000|2024-07-17 00:59:40|||||||||2
1721177990000|2024-07-17 00:59:50|44636.3|44616.3|44638.8|44618.8|44638.8|44618.8|44636.3|44616.3|2
1721178000000|2024-07-17 01:00:00|44638|44618|44633|44613|44661.3|44641.3|44633|44613|50
1721178010000|2024-07-17 01:00:10|44634.7|44614.7|44628.8|44608.8|44635.5|44615.5|44626.3|44606.3|11
1721178020000|2024-07-17 01:00:20|44628|44608|44623.8|44603.8|44633|44613|44623.8|44603.8|9
1721178030000|2024-07-17 01:00:30|44623|44603|44626.3|44606.3|44626.3|44606.3|44616.3|44596.3|19
1721178040000|2024-07-17 01:00:40|44625.5|44605.5|44623|44603|44628|44608|44623|44603|6
1721178050000|2024-07-17 01:00:50|44621.3|44601.3|44620.5|44600.5|44623|44603|44616.3|44596.3|3
1721178060000|2024-07-17 01:01:00|44622.2|44602.2|44633|44613|44638|44618|44622.2|44602.2|12
1721178070000|2024-07-17 01:01:10|44632.2|44612.2|44637.2|44617.2|44638|44618|44631.3|44611.3|1
1721178080000|2024-07-17 01:01:20|44636.3|44616.3|44633|44613|44638|44618|44633|44613|1
1721178090000|2024-07-17 01:01:30|44634.7|44614.7|44638|44618|44638|44618|44634.7|44614.7|2
1721178100000|2024-07-17 01:01:40|44637.2|44617.2|44640.5|44620.5|44640.5|44620.5|44637.2|44617.2|0
1721178110000|2024-07-17 01:01:50|44639.7|44619.7|44628.8|44608.8|44639.7|44619.7|44628.8|44608.8|8
1721178120000|2024-07-17 01:02:00|44630.5|44610.5|44626.3|44606.3|44630.5|44610.5|44626.3|44606.3|1
1721178130000|2024-07-17 01:02:10|44628|44608|44630.5|44610.5|44633|44613|44628|44608|0
1721178140000|2024-07-17 01:02:20|44629.7|44609.7|44620.5|44600.5|44629.7|44609.7|44620.5|44600.5|16
1721178150000|2024-07-17 01:02:30|44619.7|44599.7|44623|44603|44623|44603|44611.5|44591.5|13
1721178160000|2024-07-17 01:02:40|44626.3|44606.3|44621.3|44601.3|44626.3|44606.3|44621.3|44601.3|3
1721178170000|2024-07-17 01:02:50|44618.8|44598.8|44618|44598|44621.3|44601.3|44618|44598|7
1721178180000|2024-07-17 01:03:00|44616.3|44596.3|44607.2|44587.2|44616.3|44596.3|44607.2|44587.2|3
1721178190000|2024-07-17 01:03:10|44606.5|44586.5|44604.7|44584.7|44609|44589|44604.7|44584.7|8
1721178200000|2024-07-17 01:03:20|44601.5|44581.5|44597.2|44577.2|44601.5|44581.5|44596.5|44576.5|5
1721178210000|2024-07-17 01:03:30|44594.7|44574.7|44593|44573|44597.2|44577.2|44590.5|44570.5|5
1721178220000|2024-07-17 01:03:40|44594.7|44574.7|44598|44578|44601.3|44581.3|44593|44573|11
1721178230000|2024-07-17 01:03:50|44599.7|44579.7|44595.5|44575.5|44600.5|44580.5|44593|44573|3
1721178240000|2024-07-17 01:04:00|44597.2|44577.2|44608|44588|44608.8|44588.8|44597.2|44577.2|3
1721178250000|2024-07-17 01:04:10|44609.7|44589.7|44622.2|44602.2|44624.7|44604.7|44609.7|44589.7|1
1721178260000|2024-07-17 01:04:20|44621.5|44601.5|44621.5|44601.5|44622.2|44602.2|44621.5|44601.5|0
1721178270000|2024-07-17 01:04:30|44619.7|44599.7|44612.2|44592.2|44619.7|44599.7|44612.2|44592.2|6
1721178280000|2024-07-17 01:04:40|44608|44588|44593|44573|44608|44588|44593|44573|2
1721178290000|2024-07-17 01:04:50|44592.2|44572.2|44588|44568|44592.2|44572.2|44588|44568|0
1721178300000|2024-07-17 01:05:00|44587.2|44567.2|44586.5|44566.5|44587.2|44567.2|44577.2|44557.2|9
1721178310000|2024-07-17 01:05:10|44588.2|44568.2|44596.5|44576.5|44596.5|44576.5|44586.5|44566.5|6
1721178320000|2024-07-17 01:05:20|44594.7|44574.7|44595.7|44575.7|44596.5|44576.5|44591.5|44571.5|1
1721178330000|2024-07-17 01:05:30|44596.5|44576.5|44592.2|44572.2|44597.2|44577.2|44592.2|44572.2|5
1721178340000|2024-07-17 01:05:40|44588.8|44568.8|44589|44569|44591.5|44571.5|44586.3|44566.3|3
1721178350000|2024-07-17 01:05:50|44589.7|44569.7|44587.2|44567.2|44589.7|44569.7|44586.5|44566.5|0
1721178360000|2024-07-17 01:06:00|44586.5|44566.5|44579.7|44559.7|44586.5|44566.5|44576.5|44556.5|7
1721178370000|2024-07-17 01:06:10|44580.7|44560.7|44595.5|44575.5|44597.2|44577.2|44580.7|44560.7|8
1721178380000|2024-07-17 01:06:20|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44593|44573|7
1721178390000|2024-07-17 01:06:30|44595.5|44575.5|44600.5|44580.5|44601.3|44581.3|44594.7|44574.7|4
1721178400000|2024-07-17 01:06:40|44601.3|44581.3|44600.5|44580.5|44603.8|44583.8|44600.5|44580.5|0
1721178410000|2024-07-17 01:06:50|44598|44578|44597.2|44577.2|44600.5|44580.5|44597.2|44577.2|0
1721178420000|2024-07-17 01:07:00|44596.5|44576.5|44597.2|44577.2|44597.2|44577.2|44594.7|44574.7|5
1721178430000|2024-07-17 01:07:10|44598|44578|44605.5|44585.5|44605.5|44585.5|44598|44578|5
1721178440000|2024-07-17 01:07:20|44609|44589|44613|44593|44613|44593|44609|44589|4
1721178450000|2024-07-17 01:07:30|44612.2|44592.2|44600.5|44580.5|44612.2|44592.2|44600.5|44580.5|2
1721178460000|2024-07-17 01:07:40|44597|44577|44588|44568|44597|44577|44588|44568|0
1721178470000|2024-07-17 01:07:50|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|0
1721178480000|2024-07-17 01:08:00|44586.5|44566.5|44578|44558|44587.2|44567.2|44577.2|44557.2|2
1721178490000|2024-07-17 01:08:10|44579.7|44559.7|44587.2|44567.2|44587.2|44567.2|44578|44558|2
1721178500000|2024-07-17 01:08:20|44589|44569|44592.2|44572.2|44596.5|44576.5|44588|44568|1
1721178510000|2024-07-17 01:08:30|44594.7|44574.7|44593|44573|44599|44579|44593|44573|0
1721178520000|2024-07-17 01:08:40|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44588.8|44568.8|0
1721178530000|2024-07-17 01:08:50|44593|44573|44603.8|44583.8|44607.2|44587.2|44593|44573|1
1721178540000|2024-07-17 01:09:00|44603|44583|44602.2|44582.2|44607.2|44587.2|44598.8|44578.8|0
1721178550000|2024-07-17 01:09:10|44600.5|44580.5|44593|44573|44600.5|44580.5|44593|44573|2
1721178560000|2024-07-17 01:09:20|44589.7|44569.7|44582.2|44562.2|44589.7|44569.7|44578|44558|14
1721178570000|2024-07-17 01:09:30|44583|44563|44583|44563|44585.5|44565.5|44583|44563|2
1721178580000|2024-07-17 01:09:40|44583.8|44563.8|44580.5|44560.5|44583.8|44563.8|44580.5|44560.5|2
1721178590000|2024-07-17 01:09:50|44579.7|44559.7|44580.5|44560.5|44580.5|44560.5|44579.7|44559.7|0
1721178600000|2024-07-17 01:10:00|44582.2|44562.2|44583|44563|44583|44563|44580.5|44560.5|6
1721178610000|2024-07-17 01:10:10|44583.8|44563.8|44582.2|44562.2|44583.8|44563.8|44582.2|44562.2|2
1721178620000|2024-07-17 01:10:20|44580.5|44560.5|44578|44558|44580.5|44560.5|44575.5|44555.5|1
1721178630000|2024-07-17 01:10:30|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|0
1721178640000|2024-07-17 01:10:40|44578|44558|44580.5|44560.5|44580.5|44560.5|44577.2|44557.2|2
1721178650000|2024-07-17 01:10:50|44582.2|44562.2|44588|44568|44588|44568|44582.2|44562.2|0
1721178660000|2024-07-17 01:11:00|44586.3|44566.3|44585.5|44565.5|44586.3|44566.3|44585.5|44565.5|2
1721178670000|2024-07-17 01:11:10|44583.8|44563.8|44587.2|44567.2|44587.2|44567.2|44581.3|44561.3|8
1721178680000|2024-07-17 01:11:20|44585.5|44565.5|44574.7|44554.7|44585.5|44565.5|44574.7|44554.7|5
1721178690000|2024-07-17 01:11:30|44576.5|44556.5|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|1
1721178700000|2024-07-17 01:11:40|44582.2|44562.2|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|0
1721178720000|2024-07-17 01:12:00|44589.7|44569.7|44586.5|44566.5|44592.2|44572.2|44586.5|44566.5|3
1721178730000|2024-07-17 01:12:10|44585.7|44565.7|44584.7|44564.7|44585.7|44565.7|44581.5|44561.5|11
1721178740000|2024-07-17 01:12:20|44587.2|44567.2|44584.7|44564.7|44587.2|44567.2|44584.7|44564.7|2
1721178750000|2024-07-17 01:12:30|44585.5|44565.5|44584|44564|44585.5|44565.5|44584|44564|0
1721178760000|2024-07-17 01:12:40|44582.2|44562.2|44581.5|44561.5|44584|44564|44581.5|44561.5|1
1721178770000|2024-07-17 01:12:50|44582.2|44562.2|44586.5|44566.5|44586.5|44566.5|44582.2|44562.2|2
1721178780000|2024-07-17 01:13:00|44587.2|44567.2|44598.8|44578.8|44602.2|44582.2|44587.2|44567.2|2
1721178790000|2024-07-17 01:13:10|44599.7|44579.7|44597.2|44577.2|44602.2|44582.2|44597.2|44577.2|0
1721178800000|2024-07-17 01:13:20|44598.8|44578.8|44605.5|44585.5|44605.5|44585.5|44598.8|44578.8|2
1721178810000|2024-07-17 01:13:30|44607.2|44587.2|44605.5|44585.5|44607.2|44587.2|44605.5|44585.5|1
1721178820000|2024-07-17 01:13:40|44603.8|44583.8|44602.2|44582.2|44603.8|44583.8|44598|44578|1
1721178830000|2024-07-17 01:13:50|44604|44584|44598.8|44578.8|44604|44584|44598.8|44578.8|3
1721178840000|2024-07-17 01:14:00|44601.5|44581.5|44594|44574|44602.2|44582.2|44594|44574|0
1721178850000|2024-07-17 01:14:10|44595.5|44575.5|44595.5|44575.5|44597.2|44577.2|44594|44574|0
1721178860000|2024-07-17 01:14:20|44594.7|44574.7|44595.5|44575.5|44597.2|44577.2|44594.7|44574.7|0
1721178870000|2024-07-17 01:14:30|44593.8|44573.8|44587.2|44567.2|44593.8|44573.8|44587.2|44567.2|0
1721178880000|2024-07-17 01:14:40|44588|44568|44588|44568|44590.5|44570.5|44588|44568|0
1721178890000|2024-07-17 01:14:50|44590.5|44570.5|44593|44573|44593|44573|44590.5|44570.5|0
1721178900000|2024-07-17 01:15:00|44594.7|44574.7|44598.8|44578.8|44600.5|44580.5|44594.7|44574.7|0
1721178910000|2024-07-17 01:15:10|44600.5|44580.5|44602.2|44582.2|44602.2|44582.2|44600.5|44580.5|1
1721178920000|2024-07-17 01:15:20|44603|44583|44607|44587|44607|44587|44603|44583|3
1721178930000|2024-07-17 01:15:30|44605.5|44585.5|44607.2|44587.2|44608|44588|44603.8|44583.8|2
1721178940000|2024-07-17 01:15:40|44608|44588|44608.8|44588.8|44608.8|44588.8|44605.5|44585.5|0
1721178950000|2024-07-17 01:15:50|44608|44588|44612.2|44592.2|44612.2|44592.2|44607.2|44587.2|0
1721178960000|2024-07-17 01:16:00|44613.8|44593.8|44614.7|44594.7|44615.5|44595.5|44610.5|44590.5|7
1721178970000|2024-07-17 01:16:10|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44610.5|44590.5|5
1721178980000|2024-07-17 01:16:20|44617.2|44597.2|44624.7|44604.7|44624.7|44604.7|44617.2|44597.2|3
1721178990000|2024-07-17 01:16:30|44625.5|44605.5|44622.2|44602.2|44625.5|44605.5|44622.2|44602.2|0
1721179000000|2024-07-17 01:16:40|44620.5|44600.5|44604.5|44584.5|44620.5|44600.5|44604.5|44584.5|3
1721179010000|2024-07-17 01:16:50|44603.8|44583.8|44609.7|44589.7|44609.7|44589.7|44603|44583|6
1721179020000|2024-07-17 01:17:00|44612.2|44592.2|44613.8|44593.8|44617.2|44597.2|44612.2|44592.2|6
1721179030000|2024-07-17 01:17:10|44617.2|44597.2|44612.2|44592.2|44617.2|44597.2|44612.2|44592.2|2
1721179040000|2024-07-17 01:17:20|44613|44593|44610.5|44590.5|44615.5|44595.5|44610.5|44590.5|4
1721179050000|2024-07-17 01:17:30|44608.8|44588.8|44610.5|44590.5|44613.8|44593.8|44608.8|44588.8|3
1721179060000|2024-07-17 01:17:40|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44607.2|44587.2|0
1721179070000|2024-07-17 01:17:50|44610.5|44590.5|44610.5|44590.5|44612.2|44592.2|44610.5|44590.5|2
1721179080000|2024-07-17 01:18:00|44612.2|44592.2|44613|44593|44613|44593|44612.2|44592.2|0
1721179090000|2024-07-17 01:18:10|44612.2|44592.2|44607.2|44587.2|44612.2|44592.2|44607.2|44587.2|0
1721179110000|2024-07-17 01:18:30|44603.8|44583.8|44609.5|44589.5|44609.5|44589.5|44603|44583|0
1721179120000|2024-07-17 01:18:40|44613|44593|44613.8|44593.8|44613.8|44593.8|44613|44593|1
1721179130000|2024-07-17 01:18:50|44611.3|44591.3|44613|44593|44613|44593|44611.3|44591.3|4
1721179140000|2024-07-17 01:19:00|44609.5|44589.5|44608.8|44588.8|44609.5|44589.5|44608.8|44588.8|0
1721179150000|2024-07-17 01:19:10|44604.5|44584.5|44603.8|44583.8|44604.5|44584.5|44603.8|44583.8|0
1721179160000|2024-07-17 01:19:20|44602.2|44582.2|44598.8|44578.8|44602.2|44582.2|44598.8|44578.8|2
1721179170000|2024-07-17 01:19:30|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1721179180000|2024-07-17 01:19:40|44606.3|44586.3|44611.3|44591.3|44611.3|44591.3|44606.3|44586.3|0
1721179190000|2024-07-17 01:19:50|44612|44592|44608.8|44588.8|44613.8|44593.8|44608.8|44588.8|3
1721179200000|2024-07-17 01:20:00|44606.3|44586.3|44593|44573|44606.3|44586.3|44593|44573|1
1721179210000|2024-07-17 01:20:10|44593.8|44573.8|44584.5|44564.5|44593.8|44573.8|44584.5|44564.5|1
1721179220000|2024-07-17 01:20:20|44588.8|44568.8|44590.5|44570.5|44593|44573|44588.8|44568.8|1
1721179230000|2024-07-17 01:20:30|44588.8|44568.8|44593.8|44573.8|44593.8|44573.8|44588.8|44568.8|1
1721179240000|2024-07-17 01:20:40|44593|44573|44593.8|44573.8|44593.8|44573.8|44588.8|44568.8|1
1721179250000|2024-07-17 01:20:50|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|0
1721179260000|2024-07-17 01:21:00|44598.8|44578.8|44599.5|44579.5|44600.3|44580.3|44598.8|44578.8|1
1721179270000|2024-07-17 01:21:10|44603.8|44583.8|44599.5|44579.5|44603.8|44583.8|44598.8|44578.8|2
1721179280000|2024-07-17 01:21:20|44601.3|44581.3|44601.3|44581.3|44604.5|44584.5|44601.3|44581.3|3
1721179290000|2024-07-17 01:21:30|44603.8|44583.8|44598.8|44578.8|44603.8|44583.8|44598.8|44578.8|0
1721179310000|2024-07-17 01:21:50|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44593|44573|1
1721179320000|2024-07-17 01:22:00|44598.8|44578.8|44604.5|44584.5|44604.5|44584.5|44598.8|44578.8|3
1721179330000|2024-07-17 01:22:10|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|0
1721179340000|2024-07-17 01:22:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44602|44582|0
1721179350000|2024-07-17 01:22:30|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|0
1721179360000|2024-07-17 01:22:40|44604.5|44584.5|44603.8|44583.8|44604.5|44584.5|44603.8|44583.8|1
1721179370000|2024-07-17 01:22:50|44603|44583|44604.5|44584.5|44604.5|44584.5|44599.5|44579.5|0
1721179380000|2024-07-17 01:23:00|44603.8|44583.8|44603.8|44583.8|44608.8|44588.8|44603.8|44583.8|0
1721179390000|2024-07-17 01:23:10|44604.5|44584.5|44608.8|44588.8|44608.8|44588.8|44604.5|44584.5|0
1721179400000|2024-07-17 01:23:20|44609.5|44589.5|44628|44608|44628|44608|44609.5|44589.5|8
1721179410000|2024-07-17 01:23:30|44627.2|44607.2|44628.8|44608.8|44628.8|44608.8|44627.2|44607.2|0
1721179420000|2024-07-17 01:23:40|44623.8|44603.8|44623.8|44603.8|44625.5|44605.5|44623.8|44603.8|0
1721179430000|2024-07-17 01:23:50|44625.5|44605.5|44628.8|44608.8|44628.8|44608.8|44625.5|44605.5|1
1721179440000|2024-07-17 01:24:00|44630.5|44610.5|44635.5|44615.5|44635.5|44615.5|44630.5|44610.5|2
1721179450000|2024-07-17 01:24:10|44637.2|44617.2|44647.2|44627.2|44647.2|44627.2|44637.2|44617.2|6
1721179460000|2024-07-17 01:24:20|44645.5|44625.5|44645.5|44625.5|44647.2|44627.2|44645.5|44625.5|0
1721179470000|2024-07-17 01:24:30|44647|44627|44643.8|44623.8|44648.8|44628.8|44643.8|44623.8|1
1721179480000|2024-07-17 01:24:40|44647.2|44627.2|44643.8|44623.8|44647.2|44627.2|44643.8|44623.8|2
1721179490000|2024-07-17 01:24:50|44645.5|44625.5|44643.8|44623.8|44647.2|44627.2|44643.8|44623.8|1
1721179500000|2024-07-17 01:25:00|44643|44623|44637.2|44617.2|44643|44623|44637.2|44617.2|0
1721179510000|2024-07-17 01:25:10|44635.5|44615.5|44631.3|44611.3|44635.5|44615.5|44631.3|44611.3|1
1721179520000|2024-07-17 01:25:20|44633|44613|44631.3|44611.3|44633|44613|44631.3|44611.3|0
1721179530000|2024-07-17 01:25:30|44633|44613|44633.8|44613.8|44633.8|44613.8|44633|44613|4
1721179540000|2024-07-17 01:25:40|44631.3|44611.3|44628.8|44608.8|44631.3|44611.3|44628.8|44608.8|0
1721179550000|2024-07-17 01:25:50|44623.8|44603.8|44627.2|44607.2|44627.2|44607.2|44620.5|44600.5|8
1721179560000|2024-07-17 01:26:00|44628|44608|44628.8|44608.8|44631.3|44611.3|44628|44608|0
1721179570000|2024-07-17 01:26:10|44631.3|44611.3|44631.3|44611.3|44633.8|44613.8|44628.8|44608.8|3
1721179580000|2024-07-17 01:26:20|44628.8|44608.8|44621.3|44601.3|44628.8|44608.8|44621.3|44601.3|3
1721179590000|2024-07-17 01:26:30|44623|44603|44627|44607|44627|44607|44623|44603|6
1721179610000|2024-07-17 01:26:50|44630.5|44610.5|44630.5|44610.5|44631.3|44611.3|44630.5|44610.5|1
1721179620000|2024-07-17 01:27:00|44632.2|44612.2|44630.5|44610.5|44632.2|44612.2|44628.8|44608.8|14
1721179630000|2024-07-17 01:27:10|44628.8|44608.8|44624.6|44604.6|44628.8|44608.8|44624.6|44604.6|3
1721179640000|2024-07-17 01:27:20|44628|44608|44627.2|44607.2|44628|44608|44623.8|44603.8|1
1721179650000|2024-07-17 01:27:30|44625.5|44605.5|44628.8|44608.8|44628.8|44608.8|44625.5|44605.5|20
1721179660000|2024-07-17 01:27:40|44640.5|44620.5|44641.3|44621.3|44641.3|44621.3|44640.5|44620.5|3
1721179670000|2024-07-17 01:27:50|44640.5|44620.5|44638|44618|44640.5|44620.5|44638|44618|2
1721179680000|2024-07-17 01:28:00|44636.3|44616.3|44628.8|44608.8|44636.3|44616.3|44628.8|44608.8|1
1721179690000|2024-07-17 01:28:10|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|2
1721179700000|2024-07-17 01:28:20|44633|44613|44633|44613|44634.8|44614.8|44633|44613|0
1721179710000|2024-07-17 01:28:30|44635.5|44615.5|44638|44618|44638|44618|44635.5|44615.5|0
1721179720000|2024-07-17 01:28:40|44636.3|44616.3|44634.6|44614.6|44638.8|44618.8|44634.6|44614.6|0
1721179730000|2024-07-17 01:28:50|44638|44618|44638.8|44618.8|44638.8|44618.8|44638|44618|0
1721179740000|2024-07-17 01:29:00|44637.1|44617.1|44627.8|44607.8|44637.1|44617.1|44626.1|44606.1|1
1721179750000|2024-07-17 01:29:10|44626.1|44606.1|44625.3|44605.3|44626.1|44606.1|44625.3|44605.3|0
1721179760000|2024-07-17 01:29:20|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|0
1721179770000|2024-07-17 01:29:30|44621.3|44601.3|44618.8|44598.8|44623.8|44603.8|44618.8|44598.8|1
1721179780000|2024-07-17 01:29:40|44617.1|44597.1|44614.6|44594.6|44617.1|44597.1|44613.8|44593.8|1
1721179790000|2024-07-17 01:29:50|44613.8|44593.8|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|1
1721179800000|2024-07-17 01:30:00|44613.8|44593.8|44624.6|44604.6|44624.6|44604.6|44613.8|44593.8|9
1721179810000|2024-07-17 01:30:10|44626.3|44606.3|44629.6|44609.6|44629.6|44609.6|44624.6|44604.6|1
1721179820000|2024-07-17 01:30:20|44631.3|44611.3|44629.6|44609.6|44634.6|44614.6|44629.6|44609.6|1
1721179830000|2024-07-17 01:30:30|44628.8|44608.8|44624.6|44604.6|44628.8|44608.8|44623.8|44603.8|2
1721179840000|2024-07-17 01:30:40|44626.3|44606.3|44624.6|44604.6|44626.3|44606.3|44624.6|44604.6|9
1721179850000|2024-07-17 01:30:50|44622.8|44602.8|44614.6|44594.6|44622.8|44602.8|44614.6|44594.6|0
1721179860000|2024-07-17 01:31:00|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|2
1721179870000|2024-07-17 01:31:10|44611.3|44591.3|44604.6|44584.6|44611.3|44591.3|44604.6|44584.6|5
1721179880000|2024-07-17 01:31:20|44602.8|44582.8|44601.3|44581.3|44602.8|44582.8|44599.6|44579.6|2
1721179890000|2024-07-17 01:31:30|44603|44583|44604.6|44584.6|44609.6|44589.6|44603|44583|2
1721179900000|2024-07-17 01:31:40|44605.3|44585.3|44614.6|44594.6|44614.6|44594.6|44604.6|44584.6|4
1721179910000|2024-07-17 01:31:50|44616.3|44596.3|44619.6|44599.6|44619.6|44599.6|44614.6|44594.6|3
1721179920000|2024-07-17 01:32:00|44617.8|44597.8|44634.6|44614.6|44634.6|44614.6|44614.6|44594.6|8
1721179930000|2024-07-17 01:32:10|44638|44618|44646.3|44626.3|44646.3|44626.3|44638|44618|5
1721179940000|2024-07-17 01:32:20|44648|44628|44634.6|44614.6|44648|44628|44634.6|44614.6|2
1721179950000|2024-07-17 01:32:30|44638|44618|44634.6|44614.6|44638.8|44618.8|44634.6|44614.6|0
1721179960000|2024-07-17 01:32:40|44633.8|44613.8|44634.6|44614.6|44634.6|44614.6|44629.6|44609.6|0
1721179970000|2024-07-17 01:32:50|44633.8|44613.8|44648.8|44628.8|44648.8|44628.8|44629.6|44609.6|15
1721179980000|2024-07-17 01:33:00|44652.3|44632.3|44649.6|44629.6|44652.3|44632.3|44648.8|44628.8|7
1721179990000|2024-07-17 01:33:10|44651.3|44631.3|44646.3|44626.3|44653|44633|44646.3|44626.3|0
1721180000000|2024-07-17 01:33:20|44648|44628|44639.6|44619.6|44648.8|44628.8|44639.6|44619.6|2
1721180010000|2024-07-17 01:33:30|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44634.6|44614.6|0
1721180020000|2024-07-17 01:33:40|44635.3|44615.3|44634.6|44614.6|44638.8|44618.8|44634.6|44614.6|0
1721180030000|2024-07-17 01:33:50|44633.8|44613.8|44626.3|44606.3|44633.8|44613.8|44624.6|44604.6|0
1721180040000|2024-07-17 01:34:00|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|2
1721180050000|2024-07-17 01:34:10|44627.1|44607.1|44624.6|44604.6|44629.6|44609.6|44624.6|44604.6|2
1721180060000|2024-07-17 01:34:20|44623.8|44603.8|44609.6|44589.6|44623.8|44603.8|44609.6|44589.6|3
1721180070000|2024-07-17 01:34:30|44604.6|44584.6|44612.1|44592.1|44612.1|44592.1|44604.6|44584.6|10
1721180080000|2024-07-17 01:34:40|44613.8|44593.8|44614.6|44594.6|44617.1|44597.1|44613.8|44593.8|3
1721180090000|2024-07-17 01:34:50|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1721180100000|2024-07-17 01:35:00|44607.8|44587.8|44608.8|44588.8|44609.6|44589.6|44606.3|44586.3|8
1721180110000|2024-07-17 01:35:10|44609.6|44589.6|44609.6|44589.6|44611.3|44591.3|44608.8|44588.8|2
1721180120000|2024-07-17 01:35:20|44613.8|44593.8|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|1
1721180130000|2024-07-17 01:35:30|44619.6|44599.6|44618.8|44598.8|44623|44603|44618.8|44598.8|1
1721180140000|2024-07-17 01:35:40|||||||||3
1721180150000|2024-07-17 01:35:50|44621.3|44601.3|44621.3|44601.3|44623|44603|44621.3|44601.3|1
1721180160000|2024-07-17 01:36:00|44622.1|44602.1|44624.6|44604.6|44629.8|44609.8|44621.3|44601.3|11
1721180170000|2024-07-17 01:36:10|44623.8|44603.8|44625.5|44605.5|44625.5|44605.5|44623.8|44603.8|7
1721180180000|2024-07-17 01:36:20|44626.3|44606.3|44624.6|44604.6|44626.3|44606.3|44623.8|44603.8|1
1721180190000|2024-07-17 01:36:30|44626.3|44606.3|44633|44613|44633|44613|44626.3|44606.3|2
1721180200000|2024-07-17 01:36:40|44633.8|44613.8|44639.6|44619.6|44639.6|44619.6|44633.8|44613.8|2
1721180210000|2024-07-17 01:36:50|44643|44623|44643.8|44623.8|44643.8|44623.8|44643|44623|1
1721180220000|2024-07-17 01:37:00|44645.5|44625.5|44648.8|44628.8|44649.6|44629.6|44643.8|44623.8|5
1721180230000|2024-07-17 01:37:10|44647.1|44627.1|44634.6|44614.6|44647.1|44627.1|44631.3|44611.3|4
1721180240000|2024-07-17 01:37:20|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|4
1721180250000|2024-07-17 01:37:30|44634.6|44614.6|44629.6|44609.6|44634.6|44614.6|44629.6|44609.6|1
1721180260000|2024-07-17 01:37:40|44628.8|44608.8|44623.8|44603.8|44628.8|44608.8|44623.8|44603.8|3
1721180270000|2024-07-17 01:37:50|44628|44608|44630.5|44610.5|44630.5|44610.5|44628|44608|0
1721180280000|2024-07-17 01:38:00|44632.3|44612.3|44635.5|44615.5|44635.5|44615.5|44632.3|44612.3|1
1721180290000|2024-07-17 01:38:10|44636.3|44616.3|44638.8|44618.8|44638.8|44618.8|44634.6|44614.6|0
1721180300000|2024-07-17 01:38:20|44639.6|44619.6|44653.8|44633.8|44656.3|44636.3|44639.6|44619.6|8
1721180310000|2024-07-17 01:38:30|44654.6|44634.6|44661.3|44641.3|44661.3|44641.3|44653.8|44633.8|10
1721180320000|2024-07-17 01:38:40|44663.8|44643.8|44659.6|44639.6|44663.8|44643.8|44659.6|44639.6|4
1721180330000|2024-07-17 01:38:50|44658.8|44638.8|44659.6|44639.6|44659.6|44639.6|44658.8|44638.8|1
1721180340000|2024-07-17 01:39:00|44661.3|44641.3|44666.3|44646.3|44666.3|44646.3|44661.3|44641.3|5
1721180350000|2024-07-17 01:39:10|44668.8|44648.8|44669.6|44649.6|44670.3|44650.3|44668.8|44648.8|11
1721180360000|2024-07-17 01:39:20|44672.1|44652.1|44703|44683|44703|44683|44671.3|44651.3|71
1721180370000|2024-07-17 01:39:30|44701.3|44681.3|44715.7|44695.7|44715.7|44695.7|44700.5|44680.5|57
1721180380000|2024-07-17 01:39:40|44714|44694|44712.3|44692.3|44718.2|44698.2|44712.3|44692.3|9
1721180390000|2024-07-17 01:39:50|44714|44694|44714.8|44694.8|44716.5|44696.5|44712.3|44692.3|5
1721180400000|2024-07-17 01:40:00|44712.3|44692.3|44708.8|44688.8|44714|44694|44708.8|44688.8|15
1721180410000|2024-07-17 01:40:10|44710.5|44690.5|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|4
1721180420000|2024-07-17 01:40:20|44712.1|44692.1|44711.3|44691.3|44713.8|44693.8|44711.3|44691.3|11
1721180430000|2024-07-17 01:40:30|44709.6|44689.6|44713.8|44693.8|44715.5|44695.5|44709.6|44689.6|11
1721180440000|2024-07-17 01:40:40|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44711.3|44691.3|3
1721180450000|2024-07-17 01:40:50|44709.6|44689.6|44709.6|44689.6|44714.6|44694.6|44709.6|44689.6|1
1721180460000|2024-07-17 01:41:00|44704.6|44684.6|44708.8|44688.8|44711.3|44691.3|44704.6|44684.6|3
1721180470000|2024-07-17 01:41:10|44709.6|44689.6|44706.3|44686.3|44709.6|44689.6|44704.6|44684.6|13
1721180480000|2024-07-17 01:41:20|44704.6|44684.6|44706.3|44686.3|44706.3|44686.3|44703|44683|11
1721180490000|2024-07-17 01:41:30|44708|44688|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|7
1721180500000|2024-07-17 01:41:40|44708|44688|44704.6|44684.6|44708.8|44688.8|44704.6|44684.6|1
1721180510000|2024-07-17 01:41:50|44703.8|44683.8|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|1
1721180520000|2024-07-17 01:42:00|44695.3|44675.3|44679.6|44659.6|44695.3|44675.3|44679.6|44659.6|3
1721180530000|2024-07-17 01:42:10|44677.8|44657.8|44688.8|44668.8|44690.5|44670.5|44675.3|44655.3|13
1721180540000|2024-07-17 01:42:20|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|0
1721180550000|2024-07-17 01:42:30|44684.6|44664.6|44676.3|44656.3|44684.6|44664.6|44676.3|44656.3|9
1721180560000|2024-07-17 01:42:40|44679.6|44659.6|44674.6|44654.6|44682.1|44662.1|44674.6|44654.6|4
1721180570000|2024-07-17 01:42:50|44673.8|44653.8|44666.3|44646.3|44673.8|44653.8|44666.3|44646.3|4
1721180580000|2024-07-17 01:43:00|44664.6|44644.6|44658|44638|44664.6|44644.6|44658|44638|3
1721180590000|2024-07-17 01:43:10|44658.8|44638.8|44656.3|44636.3|44658.8|44638.8|44656.3|44636.3|2
1721180600000|2024-07-17 01:43:20|44654.6|44634.6|44653.8|44633.8|44658|44638|44653.8|44633.8|3
1721180610000|2024-07-17 01:43:30|44652.1|44632.1|44653|44633|44653|44633|44648.8|44628.8|1
1721180620000|2024-07-17 01:43:40|44651.3|44631.3|44651.3|44631.3|44656.3|44636.3|44651.3|44631.3|3
1721180630000|2024-07-17 01:43:50|44650.5|44630.5|44657.1|44637.1|44657.3|44637.3|44648.8|44628.8|1
1721180640000|2024-07-17 01:44:00|44656.3|44636.3|44654.6|44634.6|44658|44638|44653.8|44633.8|2
1721180650000|2024-07-17 01:44:10|44656.3|44636.3|44653.8|44633.8|44656.3|44636.3|44653.8|44633.8|0
1721180660000|2024-07-17 01:44:20|44654.6|44634.6|44649.6|44629.6|44654.6|44634.6|44649.6|44629.6|1
1721180670000|2024-07-17 01:44:30|44653.8|44633.8|44649.6|44629.6|44653.8|44633.8|44649.6|44629.6|2
1721180680000|2024-07-17 01:44:40|44651.3|44631.3|44656.3|44636.3|44658|44638|44651.3|44631.3|8
1721180690000|2024-07-17 01:44:50|44655.5|44635.5|44649.6|44629.6|44655.5|44635.5|44649.6|44629.6|2
1721180700000|2024-07-17 01:45:00|44647.8|44627.8|44649.6|44629.6|44649.6|44629.6|44646.3|44626.3|12
1721180710000|2024-07-17 01:45:10|44653.8|44633.8|44649.6|44629.6|44654.6|44634.6|44649.6|44629.6|0
1721180720000|2024-07-17 01:45:20|44646.3|44626.3|44635.5|44615.5|44646.3|44626.3|44635.5|44615.5|4
1721180730000|2024-07-17 01:45:30|44633.8|44613.8|44629.6|44609.6|44634.6|44614.6|44629.6|44609.6|4
1721180740000|2024-07-17 01:45:40|44627.1|44607.1|44629.6|44609.6|44631.3|44611.3|44627.1|44607.1|2
1721180750000|2024-07-17 01:45:50|44631.3|44611.3|44633.8|44613.8|44633.8|44613.8|44631.3|44611.3|10
1721180760000|2024-07-17 01:46:00|44632.1|44612.1|44631.3|44611.3|44633.8|44613.8|44631.3|44611.3|1
1721180770000|2024-07-17 01:46:10|44632.1|44612.1|44631.3|44611.3|44634.6|44614.6|44631.3|44611.3|3
1721180780000|2024-07-17 01:46:20|||||||||2
1721180790000|2024-07-17 01:46:30|44633|44613|44639.6|44619.6|44639.6|44619.6|44631.3|44611.3|2
1721180810000|2024-07-17 01:46:50|44637.8|44617.8|44631.3|44611.3|44637.8|44617.8|44631.3|44611.3|0
1721180820000|2024-07-17 01:47:00|44629.6|44609.6|44611.3|44591.3|44629.6|44609.6|44611.3|44591.3|13
1721180830000|2024-07-17 01:47:10|44609.6|44589.6|44608.8|44588.8|44610.5|44590.5|44607.1|44587.1|4
1721180840000|2024-07-17 01:47:20|44613.8|44593.8|44606.3|44586.3|44613.8|44593.8|44605.5|44585.5|16
1721180850000|2024-07-17 01:47:30|44605.5|44585.5|44605.5|44585.5|44605.5|44585.5|44605.5|44585.5|0
1721180860000|2024-07-17 01:47:40|44607.3|44587.3|44598.8|44578.8|44607.3|44587.3|44598.8|44578.8|5
1721180870000|2024-07-17 01:47:50|44598|44578|44599.6|44579.6|44599.6|44579.6|44598|44578|0
1721180880000|2024-07-17 01:48:00|||||||||1
1721180890000|2024-07-17 01:48:10|44597.1|44577.1|44582.1|44562.1|44598.8|44578.8|44582.1|44562.1|11
1721180900000|2024-07-17 01:48:20|44581.3|44561.3|44578.8|44558.8|44581.3|44561.3|44578.8|44558.8|6
1721180910000|2024-07-17 01:48:30|44577.3|44557.3|44577.3|44557.3|44579|44559|44574.8|44554.8|9
1721180920000|2024-07-17 01:48:40|44578|44558|44580.5|44560.5|44580.5|44560.5|44574.8|44554.8|8
1721180930000|2024-07-17 01:48:50|44579.8|44559.8|44582.3|44562.3|44582.3|44562.3|44578|44558|5
1721180940000|2024-07-17 01:49:00|44583|44563|44579|44559|44583|44563|44579|44559|3
1721180950000|2024-07-17 01:49:10|44576.5|44556.5|44569.8|44549.8|44576.5|44556.5|44569.8|44549.8|2
1721180960000|2024-07-17 01:49:20|44569|44549|44567.3|44547.3|44571.5|44551.5|44567.3|44547.3|0
1721180970000|2024-07-17 01:49:30|44566.5|44546.5|44562.3|44542.3|44566.5|44546.5|44562.3|44542.3|0
1721180980000|2024-07-17 01:49:40|44564|44544|44569|44549|44569|44549|44562.3|44542.3|4
1721180990000|2024-07-17 01:49:50|44567.3|44547.3|44567.3|44547.3|44571.5|44551.5|44567.3|44547.3|0
1721181000000|2024-07-17 01:50:00|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|1
1721181010000|2024-07-17 01:50:10|44569.8|44549.8|44570.7|44550.7|44571.5|44551.5|44566.5|44546.5|2
1721181020000|2024-07-17 01:50:20|44569.8|44549.8|44570.7|44550.7|44570.7|44550.7|44566.5|44546.5|1
1721181030000|2024-07-17 01:50:30|44571.5|44551.5|44569|44549|44571.5|44551.5|44569|44549|1
1721181040000|2024-07-17 01:50:40|44571.5|44551.5|44571.5|44551.5|44576.5|44556.5|44571.5|44551.5|1
1721181050000|2024-07-17 01:50:50|44572.3|44552.3|44574.8|44554.8|44574.8|44554.8|44571.5|44551.5|1
1721181060000|2024-07-17 01:51:00|44574|44554|44580.7|44560.7|44580.7|44560.7|44574|44554|4
1721181070000|2024-07-17 01:51:10|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|1
1721181080000|2024-07-17 01:51:20|44584|44564|44589.8|44569.8|44589.8|44569.8|44584|44564|0
1721181090000|2024-07-17 01:51:30|44590.5|44570.5|44591.5|44571.5|44594.8|44574.8|44590.5|44570.5|1
1721181100000|2024-07-17 01:51:40|44592.3|44572.3|44585.7|44565.7|44592.3|44572.3|44585.7|44565.7|4
1721181110000|2024-07-17 01:51:50|44585|44565|44581.5|44561.5|44585.7|44565.7|44581.5|44561.5|0
1721181120000|2024-07-17 01:52:00|44582.3|44562.3|44582.3|44562.3|44586.5|44566.5|44581.5|44561.5|0
1721181130000|2024-07-17 01:52:10|44584|44564|44576.5|44556.5|44584|44564|44576.5|44556.5|9
1721181140000|2024-07-17 01:52:20|44574.8|44554.8|44574|44554|44574.8|44554.8|44573.2|44553.2|2
1721181150000|2024-07-17 01:52:30|44573.2|44553.2|44572.3|44552.3|44575.7|44555.7|44572.3|44552.3|0
1721181160000|2024-07-17 01:52:40|44574|44554|44570|44550|44575.7|44555.7|44570|44550|1
1721181170000|2024-07-17 01:52:50|44571.5|44551.5|44580|44560|44580|44560|44571.5|44551.5|7
1721181180000|2024-07-17 01:53:00|44582.5|44562.5|44588.2|44568.2|44588.2|44568.2|44582.5|44562.5|0
1721181190000|2024-07-17 01:53:10|44590|44570|44592.5|44572.5|44592.5|44572.5|44590|44570|2
1721181200000|2024-07-17 01:53:20|44590|44570|44588.2|44568.2|44590|44570|44588.2|44568.2|0
1721181210000|2024-07-17 01:53:30|||||||||5
1721181220000|2024-07-17 01:53:40|44585.7|44565.7|44587.5|44567.5|44587.5|44567.5|44585.7|44565.7|1
1721181230000|2024-07-17 01:53:50|44585.7|44565.7|44585|44565|44585.7|44565.7|44585|44565|2
1721181240000|2024-07-17 01:54:00|44583.2|44563.2|44592.5|44572.5|44592.5|44572.5|44583.2|44563.2|6
1721181250000|2024-07-17 01:54:10|44600|44580|44605|44585|44607.5|44587.5|44600|44580|5
1721181260000|2024-07-17 01:54:20|44604.2|44584.2|44610.9|44590.9|44610.9|44590.9|44604.2|44584.2|2
1721181270000|2024-07-17 01:54:30|44611.7|44591.7|44614.2|44594.2|44615|44595|44611.7|44591.7|1
1721181280000|2024-07-17 01:54:40|44617.7|44597.7|44621.7|44601.7|44621.7|44601.7|44617.7|44597.7|1
1721181290000|2024-07-17 01:54:50|44620|44600|44616.7|44596.7|44620|44600|44616.7|44596.7|1
1721181300000|2024-07-17 01:55:00|44618.4|44598.4|44616.7|44596.7|44618.4|44598.4|44616.7|44596.7|0
1721181310000|2024-07-17 01:55:10|44615.9|44595.9|44605|44585|44615.9|44595.9|44605|44585|3
1721181320000|2024-07-17 01:55:20|44606.7|44586.7|44598.4|44578.4|44606.7|44586.7|44598.4|44578.4|6
1721181330000|2024-07-17 01:55:30|44592.5|44572.5|44591.7|44571.7|44592.5|44572.5|44591.7|44571.7|0
1721181340000|2024-07-17 01:55:40|44589.2|44569.2|44588.4|44568.4|44589.2|44569.2|44588.4|44568.4|0
1721181350000|2024-07-17 01:55:50|44585.9|44565.9|44593.4|44573.4|44595.9|44575.9|44585.9|44565.9|9
1721181360000|2024-07-17 01:56:00|44591.7|44571.7|44570|44550|44591.7|44571.7|44570|44550|14
1721181370000|2024-07-17 01:56:10|44569.2|44549.2|44566.7|44546.7|44569.2|44549.2|44566.7|44546.7|12
1721181380000|2024-07-17 01:56:20|44565|44545|44563.4|44543.4|44565|44545|44563.4|44543.4|3
1721181390000|2024-07-17 01:56:30|44561.7|44541.7|44573.4|44553.4|44573.4|44553.4|44561.7|44541.7|3
1721181400000|2024-07-17 01:56:40|44571.7|44551.7|44565.9|44545.9|44571.7|44551.7|44565.9|44545.9|1
1721181410000|2024-07-17 01:56:50|44567.7|44547.7|44578.4|44558.4|44578.4|44558.4|44567.7|44547.7|2
1721181420000|2024-07-17 01:57:00|44575|44555|44573.4|44553.4|44575|44555|44573.4|44553.4|2
1721181430000|2024-07-17 01:57:10|44570|44550|44568.4|44548.4|44570|44550|44568.4|44548.4|0
1721181440000|2024-07-17 01:57:20|44566.7|44546.7|44561.7|44541.7|44566.7|44546.7|44561.7|44541.7|0
1721181450000|2024-07-17 01:57:30|44560|44540|44561.7|44541.7|44561.7|44541.7|44560|44540|4
1721181460000|2024-07-17 01:57:40|44565.9|44545.9|44570|44550|44573.4|44553.4|44565.9|44545.9|4
1721181470000|2024-07-17 01:57:50|44571.7|44551.7|44572.5|44552.5|44572.5|44552.5|44571.7|44551.7|12
1721181480000|2024-07-17 01:58:00|44570.7|44550.7|44570|44550|44570.7|44550.7|44570|44550|0
1721181490000|2024-07-17 01:58:10|44569.2|44549.2|44571.7|44551.7|44572.5|44552.5|44569.2|44549.2|1
1721181500000|2024-07-17 01:58:20|44574.2|44554.2|44575|44555|44577.5|44557.5|44574.2|44554.2|5
1721181510000|2024-07-17 01:58:30|44574.2|44554.2|44574.2|44554.2|44575|44555|44570.7|44550.7|2
1721181520000|2024-07-17 01:58:40|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44570|44550|0
1721181530000|2024-07-17 01:58:50|44575|44555|44578.4|44558.4|44578.4|44558.4|44573.4|44553.4|0
1721181540000|2024-07-17 01:59:00|44576.7|44556.7|44578.4|44558.4|44578.4|44558.4|44574.2|44554.2|0
1721181550000|2024-07-17 01:59:10|44580.2|44560.2|44582.7|44562.7|44582.7|44562.7|44580.2|44560.2|3
1721181560000|2024-07-17 01:59:20|44583.4|44563.4|44588.4|44568.4|44588.4|44568.4|44583.4|44563.4|1
1721181570000|2024-07-17 01:59:30|44589.2|44569.2|44590.9|44570.9|44590.9|44570.9|44589.2|44569.2|3
1721181580000|2024-07-17 01:59:40|44593.4|44573.4|44593.4|44573.4|44594.2|44574.2|44589.2|44569.2|1
1721181590000|2024-07-17 01:59:50|44595|44575|44595|44575|44595|44575|44591.7|44571.7|3
1721181600000|2024-07-17 02:00:00|44596.7|44576.7|44594.2|44574.2|44597.5|44577.5|44585.7|44565.7|12
1721181610000|2024-07-17 02:00:10|44595|44575|44595|44575|44595|44575|44590.7|44570.7|4
1721181620000|2024-07-17 02:00:20|44595.7|44575.7|44603.2|44583.2|44603.2|44583.2|44595.7|44575.7|1
1721181630000|2024-07-17 02:00:30|44601.5|44581.5|44610.2|44590.2|44610.2|44590.2|44600.7|44580.7|5
1721181640000|2024-07-17 02:00:40|44611.7|44591.7|44631.7|44611.7|44632.5|44612.5|44611.7|44591.7|9
1721181650000|2024-07-17 02:00:50|44633.4|44613.4|44638.4|44618.4|44639.2|44619.2|44633.4|44613.4|3
1721181660000|2024-07-17 02:01:00|44639.2|44619.2|44651.7|44631.7|44652.5|44632.5|44636.7|44616.7|7
1721181670000|2024-07-17 02:01:10|44653.4|44633.4|44654.2|44634.2|44656.7|44636.7|44653.4|44633.4|8
1721181680000|2024-07-17 02:01:20|44656.7|44636.7|44644.2|44624.2|44656.7|44636.7|44644.2|44624.2|2
1721181690000|2024-07-17 02:01:30|44643.4|44623.4|44642.7|44622.7|44643.4|44623.4|44642.7|44622.7|2
1721181700000|2024-07-17 02:01:40|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|44639.2|44619.2|2
1721181710000|2024-07-17 02:01:50|44644.2|44624.2|44643.4|44623.4|44644.2|44624.2|44643.4|44623.4|0
1721181720000|2024-07-17 02:02:00|44641.7|44621.7|44634.2|44614.2|44641.7|44621.7|44634.2|44614.2|0
1721181730000|2024-07-17 02:02:10|44632.5|44612.5|44639.2|44619.2|44639.2|44619.2|44631.7|44611.7|1
1721181740000|2024-07-17 02:02:20|44640.9|44620.9|44647.7|44627.7|44647.7|44627.7|44640.9|44620.9|1
1721181750000|2024-07-17 02:02:30|44648.4|44628.4|44648.4|44628.4|44648.4|44628.4|44648.4|44628.4|0
1721181760000|2024-07-17 02:02:40|44650.2|44630.2|44653.4|44633.4|44653.4|44633.4|44650.2|44630.2|1
1721181770000|2024-07-17 02:02:50|44654.2|44634.2|44662.5|44642.5|44664.2|44644.2|44653.4|44633.4|5
1721181780000|2024-07-17 02:03:00|44661.7|44641.7|44661.7|44641.7|44661.7|44641.7|44661.7|44641.7|0
1721181790000|2024-07-17 02:03:10|44660.9|44640.9|44658.4|44638.4|44660.9|44640.9|44658.4|44638.4|2
1721181800000|2024-07-17 02:03:20|44659.2|44639.2|44659.2|44639.2|44659.2|44639.2|44658.4|44638.4|0
1721181810000|2024-07-17 02:03:30|44661.7|44641.7|44663.4|44643.4|44663.4|44643.4|44661.7|44641.7|0
1721181820000|2024-07-17 02:03:40|44661.7|44641.7|44659.2|44639.2|44661.7|44641.7|44659.2|44639.2|5
1721181830000|2024-07-17 02:03:50|44658.4|44638.4|44654.2|44634.2|44658.4|44638.4|44654.2|44634.2|6
1721181840000|2024-07-17 02:04:00|44655.9|44635.9|44651.7|44631.7|44656.7|44636.7|44651.7|44631.7|1
1721181850000|2024-07-17 02:04:10|44650.2|44630.2|44648.4|44628.4|44650.2|44630.2|44648.4|44628.4|1
1721181860000|2024-07-17 02:04:20|44646.7|44626.7|44635.7|44615.7|44646.7|44626.7|44635.7|44615.7|6
1721181870000|2024-07-17 02:04:30|44635|44615|44638.4|44618.4|44638.4|44618.4|44631.5|44611.5|2
1721181880000|2024-07-17 02:04:40|44639.2|44619.2|44638.4|44618.4|44640|44620|44638.4|44618.4|2
1721181890000|2024-07-17 02:04:50|44636.7|44616.7|44632.5|44612.5|44636.7|44616.7|44632.5|44612.5|1
1721181900000|2024-07-17 02:05:00|44630|44610|44623.2|44603.2|44630|44610|44623.2|44603.2|5
1721181910000|2024-07-17 02:05:10|44622.5|44602.5|44617.5|44597.5|44622.5|44602.5|44615.7|44595.7|2
1721181930000|2024-07-17 02:05:30|44619.2|44599.2|44623.4|44603.4|44624.2|44604.2|44619.2|44599.2|1
1721181940000|2024-07-17 02:05:40|44624.2|44604.2|44620.7|44600.7|44624.2|44604.2|44620|44600|1
1721181950000|2024-07-17 02:05:50|44624.2|44604.2|44629.2|44609.2|44629.2|44609.2|44620|44600|2
1721181960000|2024-07-17 02:06:00|44634.2|44614.2|44638.4|44618.4|44638.4|44618.4|44634.2|44614.2|5
1721181980000|2024-07-17 02:06:20|44639.2|44619.2|44640|44620|44640|44620|44639.2|44619.2|1
1721181990000|2024-07-17 02:06:30|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|1
1721182000000|2024-07-17 02:06:40|44639.2|44619.2|44645.9|44625.9|44645.9|44625.9|44639.2|44619.2|4
1721182010000|2024-07-17 02:06:50|44646.7|44626.7|44647.5|44627.5|44647.5|44627.5|44646.7|44626.7|2
1721182020000|2024-07-17 02:07:00|44648.2|44628.2|44659.2|44639.2|44659.2|44639.2|44648.2|44628.2|6
1721182030000|2024-07-17 02:07:10|44661.7|44641.7|44680|44660|44680|44660|44661.7|44641.7|16
1721182040000|2024-07-17 02:07:20|44680.7|44660.7|44688.2|44668.2|44688.2|44668.2|44680.7|44660.7|4
1721182050000|2024-07-17 02:07:30|44696.7|44676.7|44702.5|44682.5|44702.5|44682.5|44696.7|44676.7|9
1721182060000|2024-07-17 02:07:40|44704.2|44684.2|44706.7|44686.7|44706.7|44686.7|44704.2|44684.2|12
1721182070000|2024-07-17 02:07:50|44705|44685|44701.7|44681.7|44705|44685|44701.7|44681.7|3
1721182080000|2024-07-17 02:08:00|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|10
1721182090000|2024-07-17 02:08:10|44700.7|44680.7|44714.2|44694.2|44714.2|44694.2|44699.2|44679.2|13
1721182100000|2024-07-17 02:08:20|44717.7|44697.7|44729.2|44709.2|44730.2|44710.2|44717.7|44697.7|25
1721182110000|2024-07-17 02:08:30|44730.9|44710.9|44736.7|44716.7|44740.9|44720.9|44730.9|44710.9|51
1721182120000|2024-07-17 02:08:40|44738.4|44718.4|44744.2|44724.2|44744.2|44724.2|44738.4|44718.4|7
1721182130000|2024-07-17 02:08:50|44745.9|44725.9|44745.7|44725.7|44751.7|44731.7|44744.2|44724.2|13
1721182140000|2024-07-17 02:09:00|44745|44725|44729.2|44709.2|44745|44725|44720.7|44700.7|20
1721182150000|2024-07-17 02:09:10|44728.4|44708.4|44720|44700|44728.4|44708.4|44720|44700|0
1721182160000|2024-07-17 02:09:20|44720.7|44700.7|44715|44695|44720.7|44700.7|44715|44695|5
1721182170000|2024-07-17 02:09:30|44714.2|44694.2|44700|44680|44714.2|44694.2|44700|44680|2
1721182180000|2024-07-17 02:09:40|44700.7|44680.7|44700.7|44680.7|44703.2|44683.2|44698.2|44678.2|7
1721182190000|2024-07-17 02:09:50|44700|44680|44695.7|44675.7|44700|44680|44695.7|44675.7|3
1721182200000|2024-07-17 02:10:00|44694.2|44674.2|44690.7|44670.7|44695.7|44675.7|44688.2|44668.2|8
1721182210000|2024-07-17 02:10:10|44693.2|44673.2|44704.2|44684.2|44704.2|44684.2|44693.2|44673.2|5
1721182220000|2024-07-17 02:10:20|44705|44685|44709.2|44689.2|44709.2|44689.2|44704.2|44684.2|9
1721182230000|2024-07-17 02:10:30|44710|44690|44710.7|44690.7|44712.5|44692.5|44710|44690|7
1721182240000|2024-07-17 02:10:40|44712.5|44692.5|44707.5|44687.5|44714.2|44694.2|44707.5|44687.5|1
1721182250000|2024-07-17 02:10:50|44705.7|44685.7|44702.5|44682.5|44705.7|44685.7|44700.7|44680.7|16
1721182260000|2024-07-17 02:11:00|44707.5|44687.5|44718.3|44698.3|44718.3|44698.3|44704.2|44684.2|10
1721182270000|2024-07-17 02:11:10|44720|44700|44720|44700|44721.7|44701.7|44720|44700|4
1721182280000|2024-07-17 02:11:20|44719.2|44699.2|44723.4|44703.4|44723.4|44703.4|44719.2|44699.2|5
1721182290000|2024-07-17 02:11:30|44724.2|44704.2|44728.4|44708.4|44728.4|44708.4|44724.2|44704.2|4
1721182300000|2024-07-17 02:11:40|44729.2|44709.2|44734.2|44714.2|44734.2|44714.2|44729.2|44709.2|1
1721182310000|2024-07-17 02:11:50|44732.5|44712.5|44730|44710|44732.5|44712.5|44724.2|44704.2|9
1721182320000|2024-07-17 02:12:00|44729.2|44709.2|44725.8|44705.8|44729.2|44709.2|44725.8|44705.8|1
1721182330000|2024-07-17 02:12:10|44727.5|44707.5|44734.2|44714.2|44734.2|44714.2|44727.5|44707.5|9
1721182340000|2024-07-17 02:12:20|44730|44710|44720.8|44700.8|44730|44710|44720.8|44700.8|3
1721182350000|2024-07-17 02:12:30|44720|44700|44729.2|44709.2|44729.2|44709.2|44720|44700|10
1721182360000|2024-07-17 02:12:40|44727.5|44707.5|44725.8|44705.8|44727.5|44707.5|44725.8|44705.8|1
1721182370000|2024-07-17 02:12:50|44725|44705|44725.8|44705.8|44725.8|44705.8|44720|44700|4
1721182380000|2024-07-17 02:13:00|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44719.2|44699.2|16
1721182390000|2024-07-17 02:13:10|44729.2|44709.2|44731.7|44711.7|44732.5|44712.5|44729.2|44709.2|8
1721182400000|2024-07-17 02:13:20|44733.4|44713.4|44735|44715|44740.9|44720.9|44729.2|44709.2|11
1721182410000|2024-07-17 02:13:30|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|0
1721182420000|2024-07-17 02:13:40|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|4
1721182430000|2024-07-17 02:13:50|44738.4|44718.4|44748.4|44728.4|44748.4|44728.4|44738.4|44718.4|17
1721182440000|2024-07-17 02:14:00|44750.2|44730.2|44743.4|44723.4|44755.2|44735.2|44743.4|44723.4|29
1721182450000|2024-07-17 02:14:10|44742.7|44722.7|44736.7|44716.7|44742.7|44722.7|44734.2|44714.2|22
1721182460000|2024-07-17 02:14:20|44734.2|44714.2|44739.2|44719.2|44741.7|44721.7|44734.2|44714.2|4
1721182470000|2024-07-17 02:14:30|44736.7|44716.7|44737.5|44717.5|44741.7|44721.7|44736.7|44716.7|1
1721182480000|2024-07-17 02:14:40|44736.7|44716.7|44734.2|44714.2|44736.7|44716.7|44734.2|44714.2|0
1721182490000|2024-07-17 02:14:50|44732.5|44712.5|44725.8|44705.8|44734.2|44714.2|44722.5|44702.5|4
1721182500000|2024-07-17 02:15:00|44725|44705|44722.5|44702.5|44725|44705|44722.5|44702.5|2
1721182510000|2024-07-17 02:15:10|44720|44700|44720|44700|44720|44700|44720|44700|0
1721182520000|2024-07-17 02:15:20|44722.5|44702.5|44719.2|44699.2|44722.5|44702.5|44719.2|44699.2|4
1721182540000|2024-07-17 02:15:40|44717.5|44697.5|44720|44700|44720|44700|44716.7|44696.7|2
1721182560000|2024-07-17 02:16:00|44719.2|44699.2|44723.4|44703.4|44723.4|44703.4|44719.2|44699.2|3
1721182570000|2024-07-17 02:16:10|44725.2|44705.2|44725.9|44705.9|44725.9|44705.9|44723.4|44703.4|1
1721182580000|2024-07-17 02:16:20|44726.7|44706.7|44727.5|44707.5|44727.5|44707.5|44726.7|44706.7|0
1721182590000|2024-07-17 02:16:30|44730.9|44710.9|44735.9|44715.9|44735.9|44715.9|44730.9|44710.9|2
1721182600000|2024-07-17 02:16:40|44736.7|44716.7|44739.2|44719.2|44739.2|44719.2|44736.7|44716.7|3
1721182610000|2024-07-17 02:16:50|44740|44720|44740|44720|44740|44720|44740|44720|1
1721182620000|2024-07-17 02:17:00|44740.8|44720.8|44755.2|44735.2|44755.2|44735.2|44740.8|44720.8|17
1721182630000|2024-07-17 02:17:10|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|1
1721182640000|2024-07-17 02:17:20|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|0
1721182650000|2024-07-17 02:17:30|44757.5|44737.5|44761.7|44741.7|44761.7|44741.7|44755.9|44735.9|14
1721182660000|2024-07-17 02:17:40|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|7
1721182670000|2024-07-17 02:17:50|44761.7|44741.7|44764.2|44744.2|44764.2|44744.2|44761.7|44741.7|5
1721182680000|2024-07-17 02:18:00|44761.7|44741.7|44765.9|44745.9|44765.9|44745.9|44758.4|44738.4|13
1721182690000|2024-07-17 02:18:10|44766|44746|44773.5|44753.5|44778.5|44758.5|44766|44746|19
1721182700000|2024-07-17 02:18:20|||||||||4
1721182720000|2024-07-17 02:18:40|44771|44751|44771|44751|44771|44751|44770.2|44750.2|8
1721182730000|2024-07-17 02:18:50|44771.7|44751.7|44776|44756|44776|44756|44771.7|44751.7|7
1721182740000|2024-07-17 02:19:00|44778.5|44758.5|44781.7|44761.7|44783.5|44763.5|44778.5|44758.5|8
1721182750000|2024-07-17 02:19:10|44779.2|44759.2|44782.7|44762.7|44782.7|44762.7|44778.5|44758.5|5
1721182760000|2024-07-17 02:19:20|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|2
1721182770000|2024-07-17 02:19:30|44786.9|44766.9|44782.7|44762.7|44786.9|44766.9|44782.7|44762.7|4
1721182780000|2024-07-17 02:19:40|44786.1|44766.1|44795.2|44775.2|44796.9|44776.9|44786.1|44766.1|16
1721182790000|2024-07-17 02:19:50|44798.6|44778.6|44791.9|44771.9|44800.2|44780.2|44788.5|44768.5|18
1721182800000|2024-07-17 02:20:00|44792.7|44772.7|44792.7|44772.7|44792.7|44772.7|44791.9|44771.9|2
1721182810000|2024-07-17 02:20:10|44790.2|44770.2|44790.2|44770.2|44790.2|44770.2|44790.2|44770.2|1
1721182820000|2024-07-17 02:20:20|44788.5|44768.5|44786.1|44766.1|44788.5|44768.5|44786.1|44766.1|0
1721182830000|2024-07-17 02:20:30|44784.4|44764.4|44771.9|44751.9|44784.4|44764.4|44771.9|44751.9|17
1721182840000|2024-07-17 02:20:40|44770.2|44750.2|44771.9|44751.9|44771.9|44751.9|44770.2|44750.2|0
1721182850000|2024-07-17 02:20:50|44770.2|44750.2|44767.7|44747.7|44770.2|44750.2|44765.2|44745.2|2
1721182860000|2024-07-17 02:21:00|44768.5|44748.5|44767.7|44747.7|44771|44751|44767.7|44747.7|4
1721182870000|2024-07-17 02:21:10|44769.4|44749.4|44770.2|44750.2|44770.2|44750.2|44769.4|44749.4|1
1721182880000|2024-07-17 02:21:20|44768.5|44748.5|44765.2|44745.2|44768.5|44748.5|44765.2|44745.2|4
1721182890000|2024-07-17 02:21:30|44767.7|44747.7|44765.2|44745.2|44767.7|44747.7|44765.2|44745.2|0
1721182920000|2024-07-17 02:22:00|44766.9|44746.9|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|4
1721182940000|2024-07-17 02:22:20|||||||||1
1721182950000|2024-07-17 02:22:30|44772.7|44752.7|44773.5|44753.5|44777.7|44757.7|44772.7|44752.7|2
1721182960000|2024-07-17 02:22:40|44775.2|44755.2|44777.7|44757.7|44777.7|44757.7|44775.2|44755.2|2
1721182970000|2024-07-17 02:22:50|44776.9|44756.9|44774.4|44754.4|44776.9|44756.9|44774.4|44754.4|4
1721182980000|2024-07-17 02:23:00|44772.7|44752.7|44768.5|44748.5|44772.7|44752.7|44768.5|44748.5|0
1721182990000|2024-07-17 02:23:10|44767.7|44747.7|44766.9|44746.9|44767.7|44747.7|44766.9|44746.9|2
1721183000000|2024-07-17 02:23:20|||||||||1
1721183010000|2024-07-17 02:23:30|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|1
1721183020000|2024-07-17 02:23:40|44771|44751|44770.2|44750.2|44771|44751|44770.2|44750.2|2
1721183030000|2024-07-17 02:23:50|44769.4|44749.4|44765.2|44745.2|44769.4|44749.4|44765.2|44745.2|2
1721183040000|2024-07-17 02:24:00|44761.9|44741.9|44754.4|44734.4|44761.9|44741.9|44751.9|44731.9|5
1721183050000|2024-07-17 02:24:10|44755.2|44735.2|44756.9|44736.9|44756.9|44736.9|44751.9|44731.9|2
1721183060000|2024-07-17 02:24:20|44758.6|44738.6|44756.9|44736.9|44760.4|44740.4|44756.9|44736.9|1
1721183070000|2024-07-17 02:24:30|44757.7|44737.7|44761.9|44741.9|44761.9|44741.9|44756.9|44736.9|1
1721183080000|2024-07-17 02:24:40|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44757.7|44737.7|4
1721183100000|2024-07-17 02:25:00|44761|44741|44762.7|44742.7|44762.7|44742.7|44761|44741|4
1721183110000|2024-07-17 02:25:10|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|1
1721183120000|2024-07-17 02:25:20|44767.9|44747.9|44767.9|44747.9|44767.9|44747.9|44767.9|44747.9|4
1721183130000|2024-07-17 02:25:30|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44769.6|44749.6|3
1721183140000|2024-07-17 02:25:40|44772.1|44752.1|44770.4|44750.4|44772.1|44752.1|44767.9|44747.9|3
1721183150000|2024-07-17 02:25:50|44771.1|44751.1|44767.9|44747.9|44771.1|44751.1|44767.9|44747.9|0
1721183160000|2024-07-17 02:26:00|44766.1|44746.1|44761.9|44741.9|44766.1|44746.1|44761.9|44741.9|10
1721183170000|2024-07-17 02:26:10|44763.6|44743.6|44761.9|44741.9|44763.6|44743.6|44761.9|44741.9|0
1721183180000|2024-07-17 02:26:20|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|4
1721183190000|2024-07-17 02:26:30|||||||||2
1721183220000|2024-07-17 02:27:00|44762.9|44742.9|44756.9|44736.9|44762.9|44742.9|44754.4|44734.4|18
1721183230000|2024-07-17 02:27:10|44758.6|44738.6|44756.9|44736.9|44761.1|44741.1|44756.9|44736.9|1
1721183240000|2024-07-17 02:27:20|44758.7|44738.7|44763.7|44743.7|44763.7|44743.7|44758.7|44738.7|2
1721183250000|2024-07-17 02:27:30|44765.4|44745.4|44763.7|44743.7|44766.2|44746.2|44763.7|44743.7|1
1721183260000|2024-07-17 02:27:40|44766.9|44746.9|44768.7|44748.7|44768.7|44748.7|44766.9|44746.9|3
1721183270000|2024-07-17 02:27:50|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|1
1721183280000|2024-07-17 02:28:00|44770.4|44750.4|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|4
1721183290000|2024-07-17 02:28:10|44771.2|44751.2|44774.4|44754.4|44776.2|44756.2|44771.2|44751.2|5
1721183300000|2024-07-17 02:28:20|44773.7|44753.7|44766.9|44746.9|44773.7|44753.7|44766.9|44746.9|5
1721183310000|2024-07-17 02:28:30|44766.2|44746.2|44763.7|44743.7|44766.2|44746.2|44763.7|44743.7|3
1721183320000|2024-07-17 02:28:40|44766.2|44746.2|44773.7|44753.7|44773.7|44753.7|44766.2|44746.2|5
1721183330000|2024-07-17 02:28:50|44775.4|44755.4|44779.6|44759.6|44779.6|44759.6|44775.4|44755.4|2
1721183340000|2024-07-17 02:29:00|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|0
1721183350000|2024-07-17 02:29:10|44778.7|44758.7|44772.7|44752.7|44778.7|44758.7|44772.7|44752.7|0
1721183360000|2024-07-17 02:29:20|44774.4|44754.4|44776.9|44756.9|44776.9|44756.9|44774.4|44754.4|3
1721183380000|2024-07-17 02:29:40|44775.4|44755.4|44776.9|44756.9|44776.9|44756.9|44775.4|44755.4|0
1721183390000|2024-07-17 02:29:50|44776.2|44756.2|44776.9|44756.9|44776.9|44756.9|44773.7|44753.7|5
1721183400000|2024-07-17 02:30:00|44778.7|44758.7|44770.2|44750.2|44783.7|44763.7|44767.7|44747.7|18
1721183410000|2024-07-17 02:30:10|44768.5|44748.5|44760.2|44740.2|44768.5|44748.5|44760.2|44740.2|0
1721183420000|2024-07-17 02:30:20|44756.9|44736.9|44763.7|44743.7|44765.4|44745.4|44756.9|44736.9|6
1721183430000|2024-07-17 02:30:30|44765.4|44745.4|44771.9|44751.9|44771.9|44751.9|44765.4|44745.4|3
1721183440000|2024-07-17 02:30:40|44771.2|44751.2|44766.2|44746.2|44771.2|44751.2|44766.2|44746.2|8
1721183450000|2024-07-17 02:30:50|44766.9|44746.9|44763.7|44743.7|44768.7|44748.7|44763.7|44743.7|4
1721183460000|2024-07-17 02:31:00|44761.9|44741.9|44745.4|44725.4|44761.9|44741.9|44744.6|44724.6|8
1721183470000|2024-07-17 02:31:10|44744.6|44724.6|44741.9|44721.9|44744.6|44724.6|44740.2|44720.2|10
1721183480000|2024-07-17 02:31:20|44740.2|44720.2|44737.7|44717.7|44741.9|44721.9|44737.7|44717.7|1
1721183490000|2024-07-17 02:31:30|44738.5|44718.5|44741.9|44721.9|44742.7|44722.7|44738.5|44718.5|4
1721183500000|2024-07-17 02:31:40|44738.5|44718.5|44743.5|44723.5|44743.5|44723.5|44738.5|44718.5|1
1721183510000|2024-07-17 02:31:50|44742.7|44722.7|44740.2|44720.2|44743.5|44723.5|44740.2|44720.2|5
1721183520000|2024-07-17 02:32:00|44741|44721|44740.2|44720.2|44741.9|44721.9|44737.7|44717.7|19
1721183530000|2024-07-17 02:32:10|44738.5|44718.5|44740.2|44720.2|44740.2|44720.2|44738.5|44718.5|0
1721183540000|2024-07-17 02:32:20|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1721183550000|2024-07-17 02:32:30|44745.2|44725.2|44734.2|44714.2|44745.2|44725.2|44734.2|44714.2|9
1721183560000|2024-07-17 02:32:40|44733.5|44713.5|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|0
1721183570000|2024-07-17 02:32:50|44727.7|44707.7|44717.7|44697.7|44727.7|44707.7|44717.7|44697.7|4
1721183580000|2024-07-17 02:33:00|44716.9|44696.9|44715.2|44695.2|44718.5|44698.5|44713.5|44693.5|2
1721183590000|2024-07-17 02:33:10|44713.5|44693.5|44713.5|44693.5|44713.5|44693.5|44712.7|44692.7|1
1721183600000|2024-07-17 02:33:20|44715.2|44695.2|44712.7|44692.7|44715.2|44695.2|44711.9|44691.9|2
1721183610000|2024-07-17 02:33:30|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|6
1721183620000|2024-07-17 02:33:40|44707.7|44687.7|44700.2|44680.2|44707.7|44687.7|44699.4|44679.4|5
1721183640000|2024-07-17 02:34:00|44701.9|44681.9|44719.2|44699.2|44719.2|44699.2|44701.9|44681.9|4
1721183650000|2024-07-17 02:34:10|44718.5|44698.5|44718.5|44698.5|44718.5|44698.5|44718.5|44698.5|1
1721183660000|2024-07-17 02:34:20|44717.7|44697.7|44716.9|44696.9|44717.7|44697.7|44716.9|44696.9|0
1721183670000|2024-07-17 02:34:30|44713.5|44693.5|44705.2|44685.2|44713.5|44693.5|44705.2|44685.2|4
1721183680000|2024-07-17 02:34:40|44704.4|44684.4|44705.2|44685.2|44705.2|44685.2|44701.7|44681.7|0
1721183690000|2024-07-17 02:34:50|44706|44686|44704.2|44684.2|44706|44686|44704.2|44684.2|1
1721183700000|2024-07-17 02:35:00|44699.2|44679.2|44693.5|44673.5|44699.2|44679.2|44693.5|44673.5|4
1721183710000|2024-07-17 02:35:10|44694.2|44674.2|44687.7|44667.7|44694.2|44674.2|44687.7|44667.7|1
1721183720000|2024-07-17 02:35:20|44682.5|44662.5|44682.7|44662.7|44682.7|44662.7|44681|44661|2
1721183730000|2024-07-17 02:35:30|44683.5|44663.5|44685.2|44665.2|44685.2|44665.2|44683.5|44663.5|0
1721183740000|2024-07-17 02:35:40|44686|44666|44692.7|44672.7|44693.5|44673.5|44686|44666|1
1721183750000|2024-07-17 02:35:50|44691.9|44671.9|44684.4|44664.4|44692.7|44672.7|44684.4|44664.4|7
1721183760000|2024-07-17 02:36:00|44683.7|44663.7|44677.7|44657.7|44683.7|44663.7|44677.7|44657.7|1
1721183770000|2024-07-17 02:36:10|44676|44656|44671|44651|44676|44656|44671|44651|1
1721183780000|2024-07-17 02:36:20|44671.7|44651.7|44671|44651|44671.7|44651.7|44668.5|44648.5|10
1721183790000|2024-07-17 02:36:30|44672.5|44652.5|44667.7|44647.7|44676|44656|44667.7|44647.7|2
1721183800000|2024-07-17 02:36:40|44668.5|44648.5|44663.5|44643.5|44668.5|44648.5|44663.5|44643.5|2
1721183810000|2024-07-17 02:36:50|44662.5|44642.5|44666.7|44646.7|44666.7|44646.7|44661.7|44641.7|3
1721183820000|2024-07-17 02:37:00|44664.2|44644.2|44664.2|44644.2|44668.5|44648.5|44664.2|44644.2|2
1721183830000|2024-07-17 02:37:10|44663.5|44643.5|44663.5|44643.5|44664.2|44644.2|44661|44641|3
1721183840000|2024-07-17 02:37:20|44665|44645|44676|44656|44676.7|44656.7|44665|44645|11
1721183850000|2024-07-17 02:37:30|44674.2|44654.2|44678.5|44658.5|44678.5|44658.5|44673.5|44653.5|3
1721183860000|2024-07-17 02:37:40|44680.2|44660.2|44679.2|44659.2|44681|44661|44679.2|44659.2|1
1721183870000|2024-07-17 02:37:50|44681|44661|44684.2|44664.2|44684.2|44664.2|44679.2|44659.2|3
1721183880000|2024-07-17 02:38:00|44687.7|44667.7|44694.2|44674.2|44694.2|44674.2|44687.7|44667.7|0
1721183890000|2024-07-17 02:38:10|44693.5|44673.5|44694.2|44674.2|44696.7|44676.7|44693.5|44673.5|1
1721183900000|2024-07-17 02:38:20|44692.5|44672.5|44693.5|44673.5|44694.2|44674.2|44692.5|44672.5|4
1721183910000|2024-07-17 02:38:30|44694.2|44674.2|44694.2|44674.2|44696.7|44676.7|44694.2|44674.2|4
1721183920000|2024-07-17 02:38:40|44692.5|44672.5|44684.2|44664.2|44692.5|44672.5|44684.2|44664.2|0
1721183930000|2024-07-17 02:38:50|44686|44666|44684.2|44664.2|44686.7|44666.7|44684.2|44664.2|1
1721183940000|2024-07-17 02:39:00|44682.5|44662.5|44685|44665|44685|44665|44679.2|44659.2|10
1721183950000|2024-07-17 02:39:10|44688.5|44668.5|44693.5|44673.5|44696.7|44676.7|44688.5|44668.5|6
1721183960000|2024-07-17 02:39:20|44690|44670|44690|44670|44693.5|44673.5|44690|44670|1
1721183970000|2024-07-17 02:39:30|44689.2|44669.2|44688.5|44668.5|44689.2|44669.2|44684.2|44664.2|5
1721183980000|2024-07-17 02:39:40|44686.7|44666.7|44684.2|44664.2|44689.2|44669.2|44684.2|44664.2|1
1721183990000|2024-07-17 02:39:50|44687.7|44667.7|44684.2|44664.2|44688.5|44668.5|44684.2|44664.2|3
1721184000000|2024-07-17 02:40:00|44682.5|44662.5|44674.2|44654.2|44682.5|44662.5|44674.2|44654.2|3
1721184010000|2024-07-17 02:40:10|44672.5|44652.5|44674.2|44654.2|44674.2|44654.2|44671|44651|7
1721184020000|2024-07-17 02:40:20|44672.5|44652.5|44674.2|44654.2|44674.2|44654.2|44670|44650|2
1721184030000|2024-07-17 02:40:30|44675|44655|44669.2|44649.2|44675|44655|44669.2|44649.2|2
1721184040000|2024-07-17 02:40:40|44668.5|44648.5|44669.2|44649.2|44669.2|44649.2|44668.5|44648.5|1
1721184050000|2024-07-17 02:40:50|44671|44651|44671.7|44651.7|44671.7|44651.7|44668.5|44648.5|4
1721184060000|2024-07-17 02:41:00|44674.2|44654.2|44670|44650|44675|44655|44670|44650|11
1721184070000|2024-07-17 02:41:10|44669.2|44649.2|44662.5|44642.5|44669.2|44649.2|44662.5|44642.5|5
1721184080000|2024-07-17 02:41:20|44664.2|44644.2|44665|44645|44665|44645|44659.2|44639.2|23
1721184090000|2024-07-17 02:41:30|44665.8|44645.8|44667.5|44647.5|44667.5|44647.5|44665.8|44645.8|2
1721184100000|2024-07-17 02:41:40|44665.8|44645.8|44679.2|44659.2|44679.2|44659.2|44665.8|44645.8|12
1721184110000|2024-07-17 02:41:50|44681.7|44661.7|44686.7|44666.7|44686.7|44666.7|44681.7|44661.7|4
1721184120000|2024-07-17 02:42:00|44687.5|44667.5|44684.2|44664.2|44689.2|44669.2|44684.2|44664.2|1
1721184130000|2024-07-17 02:42:10|44686|44666|44686.7|44666.7|44686.7|44666.7|44684.2|44664.2|3
1721184140000|2024-07-17 02:42:20|44687.5|44667.5|44688.3|44668.3|44690.8|44670.8|44687.5|44667.5|6
1721184150000|2024-07-17 02:42:30|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44685|44665|0
1721184160000|2024-07-17 02:42:40|44680.8|44660.8|44684.2|44664.2|44684.2|44664.2|44678.3|44658.3|5
1721184170000|2024-07-17 02:42:50|44687.7|44667.7|44690|44670|44690|44670|44687.7|44667.7|1
1721184180000|2024-07-17 02:43:00|44690.8|44670.8|44705|44685|44705|44685|44690.8|44670.8|5
1721184190000|2024-07-17 02:43:10|44707.5|44687.5|44707.7|44687.7|44708.3|44688.3|44706|44686|4
1721184200000|2024-07-17 02:43:20|44706|44686|44707.7|44687.7|44707.7|44687.7|44704.2|44684.2|2
1721184210000|2024-07-17 02:43:30|44706|44686|44706|44686|44711|44691|44706|44686|0
1721184230000|2024-07-17 02:43:50|44709.4|44689.4|44708.5|44688.5|44710.2|44690.2|44708.5|44688.5|2
1721184240000|2024-07-17 02:44:00|44711.9|44691.9|44711|44691|44711.9|44691.9|44707.7|44687.7|2
1721184250000|2024-07-17 02:44:10|44712.7|44692.7|44716|44696|44716|44696|44711|44691|0
1721184260000|2024-07-17 02:44:20|44717.7|44697.7|44722.7|44702.7|44722.7|44702.7|44717.7|44697.7|1
1721184270000|2024-07-17 02:44:30|44721.9|44701.9|44723.5|44703.5|44723.5|44703.5|44721.9|44701.9|3
1721184280000|2024-07-17 02:44:40|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44723.5|44703.5|0
1721184290000|2024-07-17 02:44:50|44723.5|44703.5|44722.7|44702.7|44725.2|44705.2|44722.7|44702.7|1
1721184300000|2024-07-17 02:45:00|44721.9|44701.9|44714.4|44694.4|44721.9|44701.9|44714.4|44694.4|7
1721184310000|2024-07-17 02:45:10|44712.7|44692.7|44703.5|44683.5|44715.2|44695.2|44703.5|44683.5|15
1721184320000|2024-07-17 02:45:20|44701.7|44681.7|44698.5|44678.5|44701.7|44681.7|44695.2|44675.2|7
1721184330000|2024-07-17 02:45:30|44696.7|44676.7|44698.5|44678.5|44698.5|44678.5|44696.7|44676.7|0
1721184340000|2024-07-17 02:45:40|44701|44681|44708.5|44688.5|44710.2|44690.2|44701|44681|6
1721184350000|2024-07-17 02:45:50|44710.2|44690.2|44716.9|44696.9|44716.9|44696.9|44710.2|44690.2|2
1721184360000|2024-07-17 02:46:00|44715.2|44695.2|44721|44701|44721|44701|44715.2|44695.2|2
1721184370000|2024-07-17 02:46:10|44721.9|44701.9|44718.5|44698.5|44721.9|44701.9|44718.5|44698.5|6
1721184380000|2024-07-17 02:46:20|44716.7|44696.7|44713.5|44693.5|44716.7|44696.7|44713.5|44693.5|1
1721184390000|2024-07-17 02:46:30|44716.9|44696.9|44716.9|44696.9|44717.7|44697.7|44712.7|44692.7|3
1721184400000|2024-07-17 02:46:40|44715.2|44695.2|44714.4|44694.4|44715.2|44695.2|44713.5|44693.5|0
1721184410000|2024-07-17 02:46:50|44713.5|44693.5|44713.5|44693.5|44715.2|44695.2|44710.2|44690.2|3
1721184420000|2024-07-17 02:47:00|44715.2|44695.2|44698.5|44678.5|44715.2|44695.2|44696.9|44676.9|5
1721184430000|2024-07-17 02:47:10|44701.9|44681.9|44706.2|44686.2|44706.2|44686.2|44701.9|44681.9|2
1721184440000|2024-07-17 02:47:20|44709.6|44689.6|44712.7|44692.7|44712.7|44692.7|44709.6|44689.6|1
1721184450000|2024-07-17 02:47:30|44711.9|44691.9|44715|44695|44715|44695|44706.9|44686.9|6
1721184460000|2024-07-17 02:47:40|44714.2|44694.2|44724.8|44704.8|44724.8|44704.8|44714.2|44694.2|6
1721184470000|2024-07-17 02:47:50|44726.5|44706.5|44733.9|44713.9|44733.9|44713.9|44723.1|44703.1|3
1721184480000|2024-07-17 02:48:00|44733.1|44713.1|44738.1|44718.1|44739.8|44719.8|44733.1|44713.1|7
1721184490000|2024-07-17 02:48:10|44736.4|44716.4|44733.9|44713.9|44736.4|44716.4|44733.9|44713.9|1
1721184500000|2024-07-17 02:48:20|44734.6|44714.6|44734.6|44714.6|44734.6|44714.6|44731.4|44711.4|2
1721184510000|2024-07-17 02:48:30|44736.4|44716.4|44734.6|44714.6|44737.1|44717.1|44734.6|44714.6|0
1721184520000|2024-07-17 02:48:40|44737.1|44717.1|44747.1|44727.1|44747.9|44727.9|44737.1|44717.1|3
1721184530000|2024-07-17 02:48:50|44748.9|44728.9|44749.6|44729.6|44749.6|44729.6|44747.9|44727.9|0
1721184540000|2024-07-17 02:49:00|44751.4|44731.4|44748.9|44728.9|44757.1|44737.1|44744.6|44724.6|4
1721184550000|2024-07-17 02:49:10|44744.6|44724.6|44748.9|44728.9|44748.9|44728.9|44743.9|44723.9|2
1721184560000|2024-07-17 02:49:20|44749.6|44729.6|44758.1|44738.1|44758.1|44738.1|44749.6|44729.6|5
1721184570000|2024-07-17 02:49:30|44758.9|44738.9|44763.1|44743.1|44763.1|44743.1|44758.1|44738.1|3
1721184580000|2024-07-17 02:49:40|44761.4|44741.4|44772.9|44752.9|44774.6|44754.6|44761.4|44741.4|2
1721184590000|2024-07-17 02:49:50|44774.6|44754.6|44766.4|44746.4|44774.6|44754.6|44766.4|44746.4|3
1721184600000|2024-07-17 02:50:00|44763.9|44743.9|44764.6|44744.6|44769.6|44749.6|44763.9|44743.9|3
1721184610000|2024-07-17 02:50:10|44767.1|44747.1|44768.9|44748.9|44768.9|44748.9|44764.6|44744.6|22
1721184620000|2024-07-17 02:50:20|44766.4|44746.4|44766.4|44746.4|44770.6|44750.6|44764.6|44744.6|14
1721184630000|2024-07-17 02:50:30|44764.6|44744.6|44773.9|44753.9|44774.6|44754.6|44764.6|44744.6|7
1721184640000|2024-07-17 02:50:40|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44771.4|44751.4|2
1721184650000|2024-07-17 02:50:50|44773.1|44753.1|44774.6|44754.6|44774.6|44754.6|44773.1|44753.1|2
1721184660000|2024-07-17 02:51:00|44773.9|44753.9|44760.6|44740.6|44773.9|44753.9|44759.8|44739.8|11
1721184670000|2024-07-17 02:51:10|44758.1|44738.1|44757.3|44737.3|44758.1|44738.1|44757.3|44737.3|0
1721184690000|2024-07-17 02:51:30|44753.1|44733.1|44757.3|44737.3|44757.3|44737.3|44753.1|44733.1|4
1721184700000|2024-07-17 02:51:40|44756.6|44736.6|44759.8|44739.8|44759.8|44739.8|44756.6|44736.6|0
1721184710000|2024-07-17 02:51:50|44758.1|44738.1|44759.8|44739.8|44760.6|44740.6|44758.1|44738.1|3
1721184720000|2024-07-17 02:52:00|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44755.6|44735.6|1
1721184750000|2024-07-17 02:52:30|44756.4|44736.4|44753.1|44733.1|44756.4|44736.4|44753.1|44733.1|2
1721184760000|2024-07-17 02:52:40|44756.6|44736.6|44763.1|44743.1|44763.1|44743.1|44756.6|44736.6|1
1721184770000|2024-07-17 02:52:50|44762.3|44742.3|44765.6|44745.6|44765.6|44745.6|44762.3|44742.3|2
1721184780000|2024-07-17 02:53:00|44768.1|44748.1|44770.6|44750.6|44772.3|44752.3|44768.1|44748.1|7
1721184790000|2024-07-17 02:53:10|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1721184800000|2024-07-17 02:53:20|44774.8|44754.8|44773.1|44753.1|44774.8|44754.8|44769.8|44749.8|2
1721184810000|2024-07-17 02:53:30|44768.1|44748.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|0
1721184820000|2024-07-17 02:53:40|44771.4|44751.4|44767.3|44747.3|44771.4|44751.4|44767.3|44747.3|1
1721184830000|2024-07-17 02:53:50|44765.6|44745.6|44763.1|44743.1|44765.6|44745.6|44763.1|44743.1|1
1721184840000|2024-07-17 02:54:00|44764.8|44744.8|44768.1|44748.1|44768.1|44748.1|44763.1|44743.1|2
1721184850000|2024-07-17 02:54:10|44769.8|44749.8|44774.8|44754.8|44774.8|44754.8|44769.8|44749.8|2
1721184860000|2024-07-17 02:54:20|44773.1|44753.1|44768.1|44748.1|44773.1|44753.1|44768.1|44748.1|0
1721184870000|2024-07-17 02:54:30|44769.8|44749.8|44768.1|44748.1|44769.8|44749.8|44768.1|44748.1|0
1721184880000|2024-07-17 02:54:40|44767.3|44747.3|44761.4|44741.4|44767.3|44747.3|44761.4|44741.4|5
1721184890000|2024-07-17 02:54:50|44763.1|44743.1|44758.1|44738.1|44763.1|44743.1|44756.4|44736.4|1
1721184900000|2024-07-17 02:55:00|44756.4|44736.4|44752.3|44732.3|44758.1|44738.1|44751.6|44731.6|7
1721184910000|2024-07-17 02:55:10|44750.6|44730.6|44745.6|44725.6|44750.6|44730.6|44744.8|44724.8|3
1721184920000|2024-07-17 02:55:20|44744.8|44724.8|44752.3|44732.3|44752.3|44732.3|44744.8|44724.8|2
1721184930000|2024-07-17 02:55:30|44753.1|44733.1|44754.8|44734.8|44754.8|44734.8|44753.1|44733.1|0
1721184950000|2024-07-17 02:55:50|44753.1|44733.1|44751.4|44731.4|44757.3|44737.3|44751.4|44731.4|1
1721184960000|2024-07-17 02:56:00|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44751.4|44731.4|0
1721184970000|2024-07-17 02:56:10|44757.3|44737.3|44753.1|44733.1|44758.1|44738.1|44753.1|44733.1|0
1721184980000|2024-07-17 02:56:20|44750.6|44730.6|44735.6|44715.6|44750.6|44730.6|44735.6|44715.6|12
1721184990000|2024-07-17 02:56:30|44737.3|44717.3|44739.8|44719.8|44739.8|44719.8|44737.3|44717.3|2
1721185000000|2024-07-17 02:56:40|44740.6|44720.6|44744.8|44724.8|44744.8|44724.8|44740.6|44720.6|0
1721185010000|2024-07-17 02:56:50|44743.1|44723.1|44747.3|44727.3|44747.3|44727.3|44743.1|44723.1|0
1721185020000|2024-07-17 02:57:00|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|1
1721185030000|2024-07-17 02:57:10|44747.3|44727.3|44748.1|44728.1|44752.3|44732.3|44747.3|44727.3|2
1721185040000|2024-07-17 02:57:20|44747.3|44727.3|44751.6|44731.6|44751.6|44731.6|44747.3|44727.3|3
1721185050000|2024-07-17 02:57:30|44752.3|44732.3|44752.3|44732.3|44758.1|44738.1|44752.3|44732.3|3
1721185060000|2024-07-17 02:57:40|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|0
1721185070000|2024-07-17 02:57:50|44746.6|44726.6|44742.3|44722.3|44746.6|44726.6|44742.3|44722.3|0
1721185080000|2024-07-17 02:58:00|44744.1|44724.1|44743.1|44723.1|44744.8|44724.8|44742.3|44722.3|0
1721185090000|2024-07-17 02:58:10|44744.8|44724.8|44743.1|44723.1|44747.3|44727.3|44743.1|44723.1|2
1721185100000|2024-07-17 02:58:20|44742.3|44722.3|44738.1|44718.1|44742.3|44722.3|44738.1|44718.1|1
1721185120000|2024-07-17 02:58:40|44738.9|44718.9|44743.1|44723.1|44743.1|44723.1|44738.1|44718.1|0
1721185130000|2024-07-17 02:58:50|44748.1|44728.1|44748.9|44728.9|44748.9|44728.9|44748.1|44728.1|3
1721185140000|2024-07-17 02:59:00|44748.1|44728.1|44752.3|44732.3|44753.1|44733.1|44748.1|44728.1|0
1721185160000|2024-07-17 02:59:20|44750.6|44730.6|44747.3|44727.3|44750.6|44730.6|44747.3|44727.3|2
1721185170000|2024-07-17 02:59:30|44748.1|44728.1|44743.1|44723.1|44748.1|44728.1|44743.1|44723.1|2
1721185190000|2024-07-17 02:59:50|44741.4|44721.4|44740.6|44720.6|44741.4|44721.4|44740.6|44720.6|0
1721185200000|2024-07-17 03:00:00|44739.8|44719.8|44733.1|44713.1|44739.8|44719.8|44733.1|44713.1|4
1721185210000|2024-07-17 03:00:10|44727.3|44707.3|44709.8|44689.8|44727.3|44707.3|44709.8|44689.8|5
1721185220000|2024-07-17 03:00:20|44708.1|44688.1|44703.1|44683.1|44708.1|44688.1|44703.1|44683.1|17
1721185230000|2024-07-17 03:00:30|44699.8|44679.8|44699.1|44679.1|44702.3|44682.3|44699.1|44679.1|0
1721185240000|2024-07-17 03:00:40|44696.6|44676.6|44699.1|44679.1|44699.1|44679.1|44696.6|44676.6|0
1721185250000|2024-07-17 03:00:50|44699.8|44679.8|44702.3|44682.3|44703.1|44683.1|44699.8|44679.8|3
1721185260000|2024-07-17 03:01:00|44700.6|44680.6|44697.3|44677.3|44700.6|44680.6|44697.3|44677.3|3
1721185270000|2024-07-17 03:01:10|44695|44675|44693.3|44673.3|44695|44675|44693.3|44673.3|2
1721185280000|2024-07-17 03:01:20|44692.5|44672.5|44688.1|44668.1|44692.5|44672.5|44687.3|44667.3|5
1721185290000|2024-07-17 03:01:30|44687.3|44667.3|44688.1|44668.1|44688.9|44668.9|44685.6|44665.6|2
1721185300000|2024-07-17 03:01:40|44688.9|44668.9|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|1
1721185310000|2024-07-17 03:01:50|44685.6|44665.6|44677.3|44657.3|44685.6|44665.6|44677.3|44657.3|2
1721185320000|2024-07-17 03:02:00|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|44674.8|44654.8|0
1721185330000|2024-07-17 03:02:10|44679.8|44659.8|44674.8|44654.8|44682.3|44662.3|44674.8|44654.8|1
1721185340000|2024-07-17 03:02:20|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44673.3|44653.3|0
1721185360000|2024-07-17 03:02:40|44677.3|44657.3|44682.3|44662.3|44682.3|44662.3|44677.3|44657.3|2
1721185370000|2024-07-17 03:02:50|44684.1|44664.1|44684.1|44664.1|44686.6|44666.6|44682.3|44662.3|0
1721185380000|2024-07-17 03:03:00|44686.6|44666.6|44686.6|44666.6|44690.8|44670.8|44686.6|44666.6|0
1721185390000|2024-07-17 03:03:10|44690.8|44670.8|44689.1|44669.1|44691.6|44671.6|44688.3|44668.3|1
1721185400000|2024-07-17 03:03:20|44688.3|44668.3|44690.8|44670.8|44690.8|44670.8|44686.6|44666.6|1
1721185410000|2024-07-17 03:03:30|44691.6|44671.6|44686.6|44666.6|44691.6|44671.6|44686.6|44666.6|0
1721185420000|2024-07-17 03:03:40|44689.1|44669.1|44695.8|44675.8|44695.8|44675.8|44689.1|44669.1|3
1721185430000|2024-07-17 03:03:50|44693.3|44673.3|44691.6|44671.6|44695.8|44675.8|44691.6|44671.6|0
1721185450000|2024-07-17 03:04:10|44693.3|44673.3|44689.1|44669.1|44693.3|44673.3|44688.3|44668.3|2
1721185460000|2024-07-17 03:04:20|44686.6|44666.6|44685.8|44665.8|44686.6|44666.6|44685.8|44665.8|0
1721185470000|2024-07-17 03:04:30|44683.3|44663.3|44680.8|44660.8|44685|44665|44680.8|44660.8|2
1721185480000|2024-07-17 03:04:40|44679.1|44659.1|44673.3|44653.3|44679.1|44659.1|44673.3|44653.3|0
1721185490000|2024-07-17 03:04:50|44672.5|44652.5|44677.5|44657.5|44677.5|44657.5|44670|44650|11
1721185500000|2024-07-17 03:05:00|44678.3|44658.3|44675|44655|44678.3|44658.3|44675|44655|1
1721185510000|2024-07-17 03:05:10|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44670.8|44650.8|3
1721185520000|2024-07-17 03:05:20|44673.3|44653.3|44675|44655|44675.8|44655.8|44673.3|44653.3|3
1721185530000|2024-07-17 03:05:30|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|4
1721185540000|2024-07-17 03:05:40|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|2
1721185550000|2024-07-17 03:05:50|44670|44650|44670|44650|44670|44650|44670|44650|0
1721185560000|2024-07-17 03:06:00|44668.3|44648.3|44665.8|44645.8|44668.3|44648.3|44665.8|44645.8|0
1721185570000|2024-07-17 03:06:10|44663.3|44643.3|44666.6|44646.6|44666.6|44646.6|44663.3|44643.3|4
1721185580000|2024-07-17 03:06:20|44667.5|44647.5|44670.8|44650.8|44675|44655|44667.5|44647.5|6
1721185590000|2024-07-17 03:06:30|44675|44655|44681.6|44661.6|44685|44665|44675|44655|4
1721185600000|2024-07-17 03:06:40|44680.8|44660.8|44675.8|44655.8|44680.8|44660.8|44675.8|44655.8|3
1721185610000|2024-07-17 03:06:50|44676.6|44656.6|44673.3|44653.3|44676.6|44656.6|44673.3|44653.3|3
1721185620000|2024-07-17 03:07:00|44671.6|44651.6|44663.3|44643.3|44671.6|44651.6|44663.3|44643.3|8
1721185630000|2024-07-17 03:07:10|44662.5|44642.5|44655.8|44635.8|44662.5|44642.5|44655|44635|30
1721185640000|2024-07-17 03:07:20|44653.3|44633.3|44655.8|44635.8|44656.6|44636.6|44653.3|44633.3|0
1721185650000|2024-07-17 03:07:30|44656.6|44636.6|44653.3|44633.3|44656.6|44636.6|44653.3|44633.3|0
1721185660000|2024-07-17 03:07:40|44650|44630|44649.3|44629.3|44653.5|44633.5|44649.3|44629.3|4
1721185670000|2024-07-17 03:07:50|44648.5|44628.5|44653.5|44633.5|44653.5|44633.5|44648.5|44628.5|2
1721185680000|2024-07-17 03:08:00|44655.2|44635.2|44656|44636|44656|44636|44655.2|44635.2|0
1721185690000|2024-07-17 03:08:10|44655.2|44635.2|44666|44646|44666|44646|44652.7|44632.7|6
1721185700000|2024-07-17 03:08:20|44668.5|44648.5|44668.5|44648.5|44669.3|44649.3|44668.5|44648.5|1
1721185710000|2024-07-17 03:08:30|44671.9|44651.9|44668.5|44648.5|44671.9|44651.9|44668.5|44648.5|0
1721185720000|2024-07-17 03:08:40|44667.7|44647.7|44663.5|44643.5|44667.7|44647.7|44662.7|44642.7|2
1721185730000|2024-07-17 03:08:50|44666.9|44646.9|44666.9|44646.9|44666.9|44646.9|44666.9|44646.9|1
1721185740000|2024-07-17 03:09:00|44667.7|44647.7|44672.7|44652.7|44672.7|44652.7|44667.7|44647.7|2
1721185750000|2024-07-17 03:09:10|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|0
1721185760000|2024-07-17 03:09:20|44668.5|44648.5|44652.7|44632.7|44668.5|44648.5|44648.5|44628.5|18
1721185770000|2024-07-17 03:09:30|44653.5|44633.5|44651.9|44631.9|44653.5|44633.5|44651.9|44631.9|1
1721185780000|2024-07-17 03:09:40|44652.7|44632.7|44656.9|44636.9|44656.9|44636.9|44651.9|44631.9|2
1721185790000|2024-07-17 03:09:50|44659.4|44639.4|44655.2|44635.2|44659.4|44639.4|44655.2|44635.2|0
1721185800000|2024-07-17 03:10:00|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|44651.9|44631.9|2
1721185810000|2024-07-17 03:10:10|44651.9|44631.9|44656.9|44636.9|44656.9|44636.9|44650.2|44630.2|0
1721185830000|2024-07-17 03:10:30|44655.2|44635.2|44645.2|44625.2|44655.2|44635.2|44643.5|44623.5|2
1721185840000|2024-07-17 03:10:40|44647.7|44627.7|44650.2|44630.2|44650.2|44630.2|44646.9|44626.9|0
1721185850000|2024-07-17 03:10:50|44648.5|44628.5|44647.7|44627.7|44651.9|44631.9|44647.7|44627.7|1
1721185860000|2024-07-17 03:11:00|44646.9|44626.9|44651.9|44631.9|44651.9|44631.9|44645.2|44625.2|3
1721185870000|2024-07-17 03:11:10|44652.7|44632.7|44656.9|44636.9|44656.9|44636.9|44652.7|44632.7|0
1721185880000|2024-07-17 03:11:20|44658.7|44638.7|44656.9|44636.9|44658.7|44638.7|44656.9|44636.9|7
1721185890000|2024-07-17 03:11:30|44654.4|44634.4|44656.2|44636.2|44656.9|44636.9|44654.4|44634.4|0
1721185900000|2024-07-17 03:11:40|44656.9|44636.9|44656.2|44636.2|44659.4|44639.4|44654.4|44634.4|0
1721185910000|2024-07-17 03:11:50|44656.9|44636.9|44656.9|44636.9|44659.4|44639.4|44654.4|44634.4|0
1721185920000|2024-07-17 03:12:00|44655.2|44635.2|44652.7|44632.7|44655.2|44635.2|44651|44631|1
1721185930000|2024-07-17 03:12:10|44653.5|44633.5|44651.9|44631.9|44653.5|44633.5|44651.9|44631.9|4
1721185940000|2024-07-17 03:12:20|44651.2|44631.2|44651.9|44631.9|44652.7|44632.7|44651.2|44631.2|3
1721185950000|2024-07-17 03:12:30|44651|44631|44652.7|44632.7|44652.7|44632.7|44651|44631|4
1721185960000|2024-07-17 03:12:40|44653.5|44633.5|44659.3|44639.3|44659.3|44639.3|44653.5|44633.5|1
1721185970000|2024-07-17 03:12:50|44662.7|44642.7|44678.1|44658.1|44678.1|44658.1|44662.7|44642.7|6
1721185980000|2024-07-17 03:13:00|44679.8|44659.8|44686.4|44666.4|44686.4|44666.4|44679.8|44659.8|9
1721185990000|2024-07-17 03:13:10|44688.9|44668.9|44685.6|44665.6|44688.9|44668.9|44685.6|44665.6|3
1721186000000|2024-07-17 03:13:20|44686.4|44666.4|44685.6|44665.6|44686.4|44666.4|44684.8|44664.8|1
1721186010000|2024-07-17 03:13:30|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|0
1721186020000|2024-07-17 03:13:40|44687.2|44667.2|44691.4|44671.4|44693.1|44673.1|44687.2|44667.2|0
1721186030000|2024-07-17 03:13:50|44693.1|44673.1|44699.8|44679.8|44699.8|44679.8|44693.1|44673.1|7
1721186040000|2024-07-17 03:14:00|44698.1|44678.1|44702.3|44682.3|44702.3|44682.3|44698.1|44678.1|2
1721186050000|2024-07-17 03:14:10|44703.1|44683.1|44699.8|44679.8|44703.1|44683.1|44699.8|44679.8|0
1721186060000|2024-07-17 03:14:20|44698.1|44678.1|44696.6|44676.6|44698.1|44678.1|44695.8|44675.8|1
1721186070000|2024-07-17 03:14:30|44691.6|44671.6|44686.8|44666.8|44691.6|44671.6|44686.8|44666.8|4
1721186080000|2024-07-17 03:14:40|44688.5|44668.5|44688.5|44668.5|44689.3|44669.3|44685|44665|0
1721186090000|2024-07-17 03:14:50|44685|44665|44678.5|44658.5|44685|44665|44678.5|44658.5|1
1721186100000|2024-07-17 03:15:00|44674.3|44654.3|44663.5|44643.5|44674.3|44654.3|44662.7|44642.7|3
1721186110000|2024-07-17 03:15:10|44662.7|44642.7|44665|44645|44665|44645|44660.2|44640.2|6
1721186120000|2024-07-17 03:15:20|44666.6|44646.6|44666.8|44646.8|44668.3|44648.3|44666.6|44646.6|1
1721186130000|2024-07-17 03:15:30|44668.5|44648.5|44663.5|44643.5|44668.5|44648.5|44663.5|44643.5|6
1721186140000|2024-07-17 03:15:40|44661.8|44641.8|44656.8|44636.8|44661.8|44641.8|44656.8|44636.8|2
1721186150000|2024-07-17 03:15:50|44656|44636|44653.5|44633.5|44656|44636|44650.2|44630.2|3
1721186170000|2024-07-17 03:16:10|44652.7|44632.7|44651.8|44631.8|44653.5|44633.5|44648.5|44628.5|5
1721186180000|2024-07-17 03:16:20|44648.5|44628.5|44643.5|44623.5|44648.5|44628.5|44643.5|44623.5|5
1721186200000|2024-07-17 03:16:40|44644.3|44624.3|44641.8|44621.8|44644.3|44624.3|44641.8|44621.8|0
1721186210000|2024-07-17 03:16:50|44646.8|44626.8|44653.5|44633.5|44653.5|44633.5|44646.8|44626.8|1
1721186220000|2024-07-17 03:17:00|44656.8|44636.8|44658.5|44638.5|44663.5|44643.5|44656.8|44636.8|2
1721186230000|2024-07-17 03:17:10|44660.2|44640.2|44661.8|44641.8|44661.8|44641.8|44658.5|44638.5|1
1721186240000|2024-07-17 03:17:20|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44661.8|44641.8|0
1721186250000|2024-07-17 03:17:30|44658.5|44638.5|44659.3|44639.3|44663.5|44643.5|44658.5|44638.5|1
1721186260000|2024-07-17 03:17:40|44661|44641|44658.5|44638.5|44663.5|44643.5|44658.5|44638.5|1
1721186270000|2024-07-17 03:17:50|44659.3|44639.3|44663.5|44643.5|44663.5|44643.5|44658.5|44638.5|0
1721186280000|2024-07-17 03:18:00|44661.8|44641.8|44658.5|44638.5|44661.8|44641.8|44658.5|44638.5|0
1721186290000|2024-07-17 03:18:10|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|0
1721186300000|2024-07-17 03:18:20|44664.3|44644.3|44668.5|44648.5|44670.2|44650.2|44664.3|44644.3|0
1721186310000|2024-07-17 03:18:30|44669.3|44649.3|44668.5|44648.5|44669.3|44649.3|44668.5|44648.5|3
1721186320000|2024-07-17 03:18:40|44671|44651|44668.5|44648.5|44671|44651|44668.5|44648.5|1
1721186330000|2024-07-17 03:18:50|44667.7|44647.7|44663.5|44643.5|44667.7|44647.7|44663.5|44643.5|1
1721186340000|2024-07-17 03:19:00|44659.3|44639.3|44656|44636|44663.5|44643.5|44656|44636|0
1721186350000|2024-07-17 03:19:10|44654.3|44634.3|44654.3|44634.3|44654.3|44634.3|44654.3|44634.3|1
1721186360000|2024-07-17 03:19:20|44653.5|44633.5|44650.2|44630.2|44653.5|44633.5|44650.2|44630.2|2
1721186370000|2024-07-17 03:19:30|44648.7|44628.7|44648.5|44628.5|44650.2|44630.2|44645.2|44625.2|2
1721186380000|2024-07-17 03:19:40|44645.2|44625.2|44642|44622|44645.2|44625.2|44642|44622|3
1721186390000|2024-07-17 03:19:50|44643.5|44623.5|44648.5|44628.5|44651.8|44631.8|44641|44621|9
1721186400000|2024-07-17 03:20:00|44647|44627|44643.5|44623.5|44648.5|44628.5|44643.5|44623.5|4
1721186410000|2024-07-17 03:20:10|44642|44622|44643.5|44623.5|44643.5|44623.5|44641.8|44621.8|3
1721186420000|2024-07-17 03:20:20|44641.8|44621.8|44641.8|44621.8|44644.3|44624.3|44641.8|44621.8|2
1721186430000|2024-07-17 03:20:30|44644.3|44624.3|44646.8|44626.8|44646.8|44626.8|44641.8|44621.8|8
1721186440000|2024-07-17 03:20:40|44644.3|44624.3|44642.7|44622.7|44644.3|44624.3|44642.7|44622.7|3
1721186450000|2024-07-17 03:20:50|44641|44621|44638.5|44618.5|44641.8|44621.8|44638.5|44618.5|2
1721186460000|2024-07-17 03:21:00|44640.2|44620.2|44639.3|44619.3|44641.8|44621.8|44639.3|44619.3|2
1721186470000|2024-07-17 03:21:10|44642.7|44622.7|44638.5|44618.5|44643.5|44623.5|44638.5|44618.5|0
1721186480000|2024-07-17 03:21:20|44642.7|44622.7|44648.5|44628.5|44648.5|44628.5|44642.7|44622.7|1
1721186490000|2024-07-17 03:21:30|44646.8|44626.8|44645|44625|44646.8|44626.8|44644.3|44624.3|1
1721186500000|2024-07-17 03:21:40|44644.3|44624.3|44633.5|44613.5|44644.3|44624.3|44633.5|44613.5|24
1721186510000|2024-07-17 03:21:50|44631.8|44611.8|44630|44610|44631.8|44611.8|44630|44610|3
1721186520000|2024-07-17 03:22:00|44629.3|44609.3|44626.8|44606.8|44630|44610|44626.8|44606.8|5
1721186530000|2024-07-17 03:22:10|44624.3|44604.3|44626.8|44606.8|44626.8|44606.8|44624.3|44604.3|16
1721186540000|2024-07-17 03:22:20|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44626.8|44606.8|0
1721186550000|2024-07-17 03:22:30|44626.8|44606.8|44627.5|44607.5|44627.5|44607.5|44626.8|44606.8|0
1721186560000|2024-07-17 03:22:40|44626.8|44606.8|44625|44605|44626.8|44606.8|44625|44605|2
1721186570000|2024-07-17 03:22:50|44624.3|44604.3|44625|44605|44625|44605|44624.3|44604.3|1
1721186580000|2024-07-17 03:23:00|44626.8|44606.8|44630|44610|44630|44610|44626.8|44606.8|1
1721186590000|2024-07-17 03:23:10|44635|44615|44643.1|44623.1|44643.1|44623.1|44635|44615|19
1721186600000|2024-07-17 03:23:20|44644.8|44624.8|44645.6|44625.6|44645.6|44625.6|44642.3|44622.3|4
1721186610000|2024-07-17 03:23:30|44646.4|44626.4|44650.6|44630.6|44650.6|44630.6|44646.4|44626.4|6
1721186620000|2024-07-17 03:23:40|44652.2|44632.2|44655.4|44635.4|44655.4|44635.4|44652.2|44632.2|2
1721186630000|2024-07-17 03:23:50|44656.2|44636.2|44655.4|44635.4|44661.2|44641.2|44654.7|44634.7|7
1721186640000|2024-07-17 03:24:00|44652.9|44632.9|44641.2|44621.2|44652.9|44632.9|44641.2|44621.2|7
1721186650000|2024-07-17 03:24:10|44638.7|44618.7|44636.2|44616.2|44638.7|44618.7|44633.7|44613.7|7
1721186660000|2024-07-17 03:24:20|44637.9|44617.9|44633.7|44613.7|44637.9|44617.9|44633.7|44613.7|2
1721186670000|2024-07-17 03:24:30|44632.9|44612.9|44625.4|44605.4|44632.9|44612.9|44625.4|44605.4|2
1721186680000|2024-07-17 03:24:40|44624.7|44604.7|44620.4|44600.4|44625.4|44605.4|44620.4|44600.4|4
1721186690000|2024-07-17 03:24:50|44619.7|44599.7|44607.2|44587.2|44619.7|44599.7|44607.2|44587.2|6
1721186700000|2024-07-17 03:25:00|44602.9|44582.9|44611.2|44591.2|44616.2|44596.2|44600.4|44580.4|19
1721186710000|2024-07-17 03:25:10|44607.9|44587.9|44606.2|44586.2|44608.7|44588.7|44606.2|44586.2|0
1721186720000|2024-07-17 03:25:20|44609.5|44589.5|44606.2|44586.2|44609.5|44589.5|44606.2|44586.2|0
1721186740000|2024-07-17 03:25:40|44609.7|44589.7|44606.2|44586.2|44611.2|44591.2|44606.2|44586.2|2
1721186760000|2024-07-17 03:26:00|44605.4|44585.4|44606.2|44586.2|44606.2|44586.2|44605.4|44585.4|2
1721186770000|2024-07-17 03:26:10|44607.9|44587.9|44606.2|44586.2|44608.7|44588.7|44606.2|44586.2|1
1721186780000|2024-07-17 03:26:20|44605.4|44585.4|44601.2|44581.2|44605.4|44585.4|44601.2|44581.2|3
1721186790000|2024-07-17 03:26:30|44606.2|44586.2|44606.2|44586.2|44607.9|44587.9|44604.5|44584.5|3
1721186800000|2024-07-17 03:26:40|44605.4|44585.4|44606.2|44586.2|44606.2|44586.2|44602.9|44582.9|0
1721186810000|2024-07-17 03:26:50|44607|44587|44603.7|44583.7|44607|44587|44603.7|44583.7|4
1721186820000|2024-07-17 03:27:00|44605.4|44585.4|44606.2|44586.2|44606.2|44586.2|44601.2|44581.2|1
1721186830000|2024-07-17 03:27:10|44607.9|44587.9|44610.4|44590.4|44611.2|44591.2|44606.2|44586.2|1
1721186840000|2024-07-17 03:27:20|44611.2|44591.2|44616.2|44596.2|44616.2|44596.2|44611.2|44591.2|1
1721186850000|2024-07-17 03:27:30|44618.7|44598.7|44619.5|44599.5|44619.5|44599.5|44618.7|44598.7|0
1721186860000|2024-07-17 03:27:40|44621.2|44601.2|44627.9|44607.9|44627.9|44607.9|44621.2|44601.2|0
1721186870000|2024-07-17 03:27:50|44629.7|44609.7|44625.4|44605.4|44629.7|44609.7|44625.4|44605.4|3
1721186880000|2024-07-17 03:28:00|44629.7|44609.7|44625.4|44605.4|44629.7|44609.7|44625.4|44605.4|2
1721186890000|2024-07-17 03:28:10|44626.2|44606.2|44634.7|44614.7|44634.7|44614.7|44625.4|44605.4|0
1721186900000|2024-07-17 03:28:20|44637.2|44617.2|44641.2|44621.2|44641.2|44621.2|44636.2|44616.2|1
1721186910000|2024-07-17 03:28:30|44640.4|44620.4|44636.2|44616.2|44640.4|44620.4|44636.2|44616.2|0
1721186920000|2024-07-17 03:28:40|44634.5|44614.5|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|0
1721186930000|2024-07-17 03:28:50|44634.7|44614.7|44636.2|44616.2|44637|44617|44634.7|44614.7|4
1721186940000|2024-07-17 03:29:00|44642|44622|44642|44622|44642|44622|44642|44622|7
1721186950000|2024-07-17 03:29:10|44637.7|44617.7|44647.7|44627.7|44647.7|44627.7|44637.7|44617.7|23
1721186960000|2024-07-17 03:29:20|44649.5|44629.5|44649.3|44629.3|44652.7|44632.7|44649.3|44629.3|4
1721186970000|2024-07-17 03:29:30|44647.7|44627.7|44642|44622|44647.7|44627.7|44642|44622|6
1721186980000|2024-07-17 03:29:40|44637.7|44617.7|44637.7|44617.7|44640.2|44620.2|44637.7|44617.7|4
1721186990000|2024-07-17 03:29:50|44636|44616|44637.7|44617.7|44642.7|44622.7|44634.5|44614.5|1
1721187000000|2024-07-17 03:30:00|44639.5|44619.5|44642.7|44622.7|44645.2|44625.2|44638.5|44618.5|2
1721187010000|2024-07-17 03:30:10|44640.2|44620.2|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|0
1721187030000|2024-07-17 03:30:30|44636|44616|44632.7|44612.7|44636|44616|44632.7|44612.7|7
1721187040000|2024-07-17 03:30:40|44632|44612|44629.5|44609.5|44632|44612|44629.5|44609.5|1
1721187050000|2024-07-17 03:30:50|44627.7|44607.7|44632.7|44612.7|44632.7|44612.7|44627.7|44607.7|3
1721187060000|2024-07-17 03:31:00|44636.2|44616.2|44634.5|44614.5|44637.7|44617.7|44634.5|44614.5|1
1721187080000|2024-07-17 03:31:20|44633.7|44613.7|44631|44611|44633.7|44613.7|44631|44611|1
1721187090000|2024-07-17 03:31:30|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|0
1721187100000|2024-07-17 03:31:40|44635.3|44615.3|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|0
1721187110000|2024-07-17 03:31:50|44640.3|44620.3|44637.8|44617.8|44640.3|44620.3|44637.8|44617.8|0
1721187120000|2024-07-17 03:32:00|44636|44616|44635.3|44615.3|44636|44616|44635.3|44615.3|0
1721187150000|2024-07-17 03:32:30|44632.8|44612.8|44631|44611|44632.8|44612.8|44631|44611|1
1721187170000|2024-07-17 03:32:50|44632.8|44612.8|44633.5|44613.5|44633.5|44613.5|44632.8|44612.8|3
1721187180000|2024-07-17 03:33:00|44632.8|44612.8|44631|44611|44632.8|44612.8|44631|44611|2
1721187190000|2024-07-17 03:33:10|44634.5|44614.5|44635.3|44615.3|44635.3|44615.3|44632.8|44612.8|2
1721187220000|2024-07-17 03:33:40|44637|44617|44640.3|44620.3|44640.3|44620.3|44637|44617|1
1721187240000|2024-07-17 03:34:00|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|1
1721187250000|2024-07-17 03:34:10|||||||||1
1721187260000|2024-07-17 03:34:20|44647.8|44627.8|44652.8|44632.8|44652.8|44632.8|44647.8|44627.8|0
1721187280000|2024-07-17 03:34:40|44656.2|44636.2|44662.8|44642.8|44662.8|44642.8|44656.2|44636.2|0
1721187300000|2024-07-17 03:35:00|44664.5|44644.5|44662.8|44642.8|44665.3|44645.3|44662.8|44642.8|4
1721187310000|2024-07-17 03:35:10|44657.8|44637.8|44662.8|44642.8|44662.8|44642.8|44657.8|44637.8|0
1721187320000|2024-07-17 03:35:20|44661|44641|44662.8|44642.8|44663.7|44643.7|44661|44641|2
1721187330000|2024-07-17 03:35:30|44660.3|44640.3|44662.8|44642.8|44662.8|44642.8|44660.3|44640.3|0
1721187350000|2024-07-17 03:35:50|44661|44641|44659.5|44639.5|44661|44641|44659.5|44639.5|0
1721187360000|2024-07-17 03:36:00|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|3
1721187370000|2024-07-17 03:36:10|44656|44636|44657.8|44637.8|44657.8|44637.8|44655.3|44635.3|2
1721187390000|2024-07-17 03:36:30|44657|44637|44654.5|44634.5|44657|44637|44654.5|44634.5|1
1721187400000|2024-07-17 03:36:40|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|0
1721187410000|2024-07-17 03:36:50|44657|44637|44660.3|44640.3|44660.3|44640.3|44657|44637|1
1721187430000|2024-07-17 03:37:10|44659.5|44639.5|44657.8|44637.8|44659.5|44639.5|44657.8|44637.8|0
1721187450000|2024-07-17 03:37:30|44657|44637|44655.3|44635.3|44657|44637|44655.3|44635.3|0
1721187460000|2024-07-17 03:37:40|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|0
1721187470000|2024-07-17 03:37:50|44655.3|44635.3|44655.3|44635.3|44657.8|44637.8|44655.3|44635.3|0
1721187480000|2024-07-17 03:38:00|44654.5|44634.5|44657.8|44637.8|44657.8|44637.8|44654.5|44634.5|0
1721187500000|2024-07-17 03:38:20|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|0
1721187520000|2024-07-17 03:38:40|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|0
1721187530000|2024-07-17 03:38:50|44665.3|44645.3|44667.8|44647.8|44667.8|44647.8|44665.3|44645.3|0
1721187540000|2024-07-17 03:39:00|44666|44646|44663.5|44643.5|44666|44646|44663.5|44643.5|2
1721187550000|2024-07-17 03:39:10|44662.8|44642.8|44657.8|44637.8|44662.8|44642.8|44657.8|44637.8|0
1721187570000|2024-07-17 03:39:30|44656|44636|44655.3|44635.3|44656|44636|44655.3|44635.3|0
1721187580000|2024-07-17 03:39:40|44656|44636|44660.3|44640.3|44660.3|44640.3|44656|44636|3
1721187590000|2024-07-17 03:39:50|44661|44641|44659.3|44639.3|44661|44641|44659.3|44639.3|2
1721187600000|2024-07-17 03:40:00|44658.5|44638.5|44657|44637|44658.5|44638.5|44657|44637|0
1721187610000|2024-07-17 03:40:10|44653.5|44633.5|44637.8|44617.8|44653.5|44633.5|44637.8|44617.8|4
1721187620000|2024-07-17 03:40:20|44634.3|44614.3|44631|44611|44634.3|44614.3|44631|44611|2
1721187630000|2024-07-17 03:40:30|44632.8|44612.8|44626.2|44606.2|44632.8|44612.8|44626.2|44606.2|6
1721187640000|2024-07-17 03:40:40|44624.5|44604.5|44626.2|44606.2|44626.2|44606.2|44621.2|44601.2|1
1721187650000|2024-07-17 03:40:50|44627.9|44607.9|44627.9|44607.9|44627.9|44607.9|44626.2|44606.2|0
1721187660000|2024-07-17 03:41:00|44626.2|44606.2|44622.8|44602.8|44626.2|44606.2|44622.8|44602.8|1
1721187670000|2024-07-17 03:41:10|44618.5|44598.5|44612.8|44592.8|44618.5|44598.5|44612.8|44592.8|13
1721187680000|2024-07-17 03:41:20|44612|44592|44607|44587|44612|44592|44607|44587|5
1721187690000|2024-07-17 03:41:30|44607.8|44587.8|44610.3|44590.3|44610.3|44590.3|44607.8|44587.8|3
1721187700000|2024-07-17 03:41:40|44621.2|44601.2|44624.5|44604.5|44624.5|44604.5|44621.2|44601.2|3
1721187710000|2024-07-17 03:41:50|44625.3|44605.3|44624.5|44604.5|44625.3|44605.3|44624.5|44604.5|0
1721187740000|2024-07-17 03:42:20|44622|44602|44622|44602|44622|44602|44622|44602|1
1721187760000|2024-07-17 03:42:40|44622.8|44602.8|44619.5|44599.5|44622.8|44602.8|44617.8|44597.8|4
1721187770000|2024-07-17 03:42:50|44621.2|44601.2|44622.8|44602.8|44622.8|44602.8|44621.2|44601.2|0
1721187780000|2024-07-17 03:43:00|44622|44602|44622|44602|44622.8|44602.8|44619.5|44599.5|0
1721187790000|2024-07-17 03:43:10|44620.3|44600.3|44619.5|44599.5|44620.3|44600.3|44619.5|44599.5|0
1721187800000|2024-07-17 03:43:20|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617|44597|4
1721187810000|2024-07-17 03:43:30|44614.3|44594.3|44612.8|44592.8|44614.3|44594.3|44612.8|44592.8|0
1721187830000|2024-07-17 03:43:50|44609.3|44589.3|44604.5|44584.5|44609.3|44589.3|44604.5|44584.5|10
1721187840000|2024-07-17 03:44:00|44599.5|44579.5|44579.5|44559.5|44601.2|44581.2|44579.5|44559.5|10
1721187850000|2024-07-17 03:44:10|44576|44556|44567.8|44547.8|44576|44556|44567.8|44547.8|23
1721187860000|2024-07-17 03:44:20|44565.3|44545.3|44564.3|44544.3|44567.8|44547.8|44564.3|44544.3|3
1721187870000|2024-07-17 03:44:30|44566|44546|44563.5|44543.5|44566|44546|44563.5|44543.5|0
1721187880000|2024-07-17 03:44:40|44566|44546|44566|44546|44566|44546|44563.5|44543.5|0
1721187890000|2024-07-17 03:44:50|44562.8|44542.8|44561|44541|44562.8|44542.8|44561|44541|3
1721187900000|2024-07-17 03:45:00|44562.8|44542.8|44555.1|44535.1|44564.3|44544.3|44555.1|44535.1|1
1721187910000|2024-07-17 03:45:10|44549.3|44529.3|44532.8|44512.8|44549.3|44529.3|44532.8|44512.8|8
1721187920000|2024-07-17 03:45:20|44534.3|44514.3|44514.3|44494.3|44534.3|44514.3|44514.3|44494.3|14
1721187930000|2024-07-17 03:45:30|44516.8|44496.8|44504.3|44484.3|44516.8|44496.8|44504.3|44484.3|21
1721187940000|2024-07-17 03:45:40|44506|44486|44504.3|44484.3|44509.3|44489.3|44504.3|44484.3|21
1721187950000|2024-07-17 03:45:50|44506|44486|44509.3|44489.3|44511.8|44491.8|44506|44486|8
1721187960000|2024-07-17 03:46:00|44505.9|44485.9|44532.8|44512.8|44532.8|44512.8|44505.9|44485.9|16
1721187970000|2024-07-17 03:46:10|44529.3|44509.3|44531|44511|44531|44511|44529.3|44509.3|0
1721187980000|2024-07-17 03:46:20|44529.3|44509.3|44534.3|44514.3|44534.3|44514.3|44529.3|44509.3|6
1721188000000|2024-07-17 03:46:40|44536|44516|44536.8|44516.8|44536.8|44516.8|44536|44516|0
1721188010000|2024-07-17 03:46:50|||||||||1
1721188020000|2024-07-17 03:47:00|44535.1|44515.1|44536|44516|44539.3|44519.3|44534.3|44514.3|2
1721188030000|2024-07-17 03:47:10|44537.6|44517.6|44539.3|44519.3|44539.3|44519.3|44536|44516|3
1721188040000|2024-07-17 03:47:20|44541|44521|44536|44516|44541|44521|44536|44516|4
1721188060000|2024-07-17 03:47:40|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|0
1721188080000|2024-07-17 03:48:00|44533.5|44513.5|44531.8|44511.8|44533.5|44513.5|44531.8|44511.8|0
1721188090000|2024-07-17 03:48:10|44529.3|44509.3|44526.8|44506.8|44529.3|44509.3|44526.8|44506.8|7
1721188100000|2024-07-17 03:48:20|||||||||1
1721188130000|2024-07-17 03:48:50|44525.1|44505.1|44529.3|44509.3|44529.3|44509.3|44525.1|44505.1|1
1721188140000|2024-07-17 03:49:00|44526.8|44506.8|44526.8|44506.8|44527.6|44507.6|44526.8|44506.8|1
1721188150000|2024-07-17 03:49:10|44526|44506|44524.3|44504.3|44526|44506|44519.3|44499.3|9
1721188160000|2024-07-17 03:49:20|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|2
1721188170000|2024-07-17 03:49:30|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44518.5|44498.5|8
1721188180000|2024-07-17 03:49:40|44516.8|44496.8|44514.3|44494.3|44519.3|44499.3|44514.3|44494.3|10
1721188190000|2024-07-17 03:49:50|44516.8|44496.8|44516|44496|44516.8|44496.8|44511.8|44491.8|12
1721188200000|2024-07-17 03:50:00|44518.5|44498.5|44519.3|44499.3|44519.3|44499.3|44518.5|44498.5|2
1721188220000|2024-07-17 03:50:20|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|3
1721188230000|2024-07-17 03:50:30|44526|44506|44526|44506|44526|44506|44526|44506|4
1721188240000|2024-07-17 03:50:40|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|0
1721188250000|2024-07-17 03:50:50|44526|44506|44529.5|44509.5|44529.5|44509.5|44524.3|44504.3|3
1721188260000|2024-07-17 03:51:00|44531|44511|44539.3|44519.3|44539.3|44519.3|44531|44511|2
1721188280000|2024-07-17 03:51:20|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|0
1721188290000|2024-07-17 03:51:30|44539.3|44519.3|44544.3|44524.3|44544.3|44524.3|44539.3|44519.3|11
1721188300000|2024-07-17 03:51:40|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|0
1721188310000|2024-07-17 03:51:50|44545.9|44525.9|44547.6|44527.6|44547.6|44527.6|44545.9|44525.9|0
1721188320000|2024-07-17 03:52:00|44546.8|44526.8|44551|44531|44551|44531|44546.8|44526.8|3
1721188340000|2024-07-17 03:52:20|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|1
1721188350000|2024-07-17 03:52:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|2
1721188360000|2024-07-17 03:52:40|44556|44536|44556|44536|44556|44536|44556|44536|1
1721188370000|2024-07-17 03:52:50|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|44556|44536|0
1721188380000|2024-07-17 03:53:00|44556|44536|44556|44536|44556|44536|44556|44536|0
1721188390000|2024-07-17 03:53:10|44558.5|44538.5|44568.5|44548.5|44568.5|44548.5|44558.5|44538.5|9
1721188400000|2024-07-17 03:53:20|44567.8|44547.8|44560.1|44540.1|44567.8|44547.8|44560.1|44540.1|4
1721188410000|2024-07-17 03:53:30|44557.6|44537.6|44553.5|44533.5|44557.6|44537.6|44553.5|44533.5|0
1721188420000|2024-07-17 03:53:40|44556|44536|44556|44536|44556|44536|44556|44536|0
1721188450000|2024-07-17 03:54:10|44554.5|44534.5|44556|44536|44556|44536|44554.5|44534.5|0
1721188460000|2024-07-17 03:54:20|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|0
1721188470000|2024-07-17 03:54:30|44552.8|44532.8|44557.8|44537.8|44558.5|44538.5|44552.8|44532.8|6
1721188480000|2024-07-17 03:54:40|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|0
1721188490000|2024-07-17 03:54:50|44557.8|44537.8|44556|44536|44557.8|44537.8|44556|44536|0
1721188500000|2024-07-17 03:55:00|44554.3|44534.3|44552.8|44532.8|44554.3|44534.3|44552.8|44532.8|1
1721188510000|2024-07-17 03:55:10|44552|44532|44552.8|44532.8|44552.8|44532.8|44552|44532|1
1721188580000|2024-07-17 03:56:20|44553.5|44533.5|44552.8|44532.8|44553.5|44533.5|44549.3|44529.3|1
1721188590000|2024-07-17 03:56:30|44551|44531|44552.8|44532.8|44552.8|44532.8|44551|44531|0
1721188600000|2024-07-17 03:56:40|44553.5|44533.5|44552.8|44532.8|44553.5|44533.5|44552.8|44532.8|0
1721188610000|2024-07-17 03:56:50|44551|44531|44551|44531|44551|44531|44551|44531|0
1721188630000|2024-07-17 03:57:10|44552.8|44532.8|44556|44536|44556|44536|44552.8|44532.8|14
1721188650000|2024-07-17 03:57:30|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|1
1721188670000|2024-07-17 03:57:50|44562|44542|44562|44542|44562|44542|44562|44542|1
1721188680000|2024-07-17 03:58:00|44567|44547|44567|44547|44567|44547|44567|44547|0
1721188690000|2024-07-17 03:58:10|44567.8|44547.8|44571.1|44551.1|44571.1|44551.1|44567.8|44547.8|0
1721188700000|2024-07-17 03:58:20|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|0
1721188710000|2024-07-17 03:58:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44572.8|44552.8|1
1721188730000|2024-07-17 03:58:50|44574.3|44554.3|44574.3|44554.3|44574.3|44554.3|44574.3|44554.3|0
1721188740000|2024-07-17 03:59:00|44577.8|44557.8|44582.8|44562.8|44582.8|44562.8|44577.8|44557.8|5
1721188750000|2024-07-17 03:59:10|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|0
1721188760000|2024-07-17 03:59:20|44586.2|44566.2|44588|44568|44588|44568|44586.2|44566.2|1
1721188770000|2024-07-17 03:59:30|44588.7|44568.7|44589.5|44569.5|44589.5|44569.5|44588.7|44568.7|0
1721188780000|2024-07-17 03:59:40|44590.3|44570.3|44589.5|44569.5|44590.3|44570.3|44589.5|44569.5|2
1721188790000|2024-07-17 03:59:50|44586.2|44566.2|44581.2|44561.2|44586.2|44566.2|44581.2|44561.2|2
1721188800000|2024-07-17 04:00:00|44577.8|44557.8|44566.2|44546.2|44577.8|44557.8|44566.2|44546.2|3
1721188810000|2024-07-17 04:00:10|44567|44547|44565.3|44545.3|44567|44547|44565.3|44545.3|1
1721188820000|2024-07-17 04:00:20|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|0
1721188830000|2024-07-17 04:00:30|44562|44542|44559.5|44539.5|44562|44542|44559.5|44539.5|3
1721188870000|2024-07-17 04:01:10|44557.8|44537.8|44561.2|44541.2|44561.2|44541.2|44557.8|44537.8|6
1721188880000|2024-07-17 04:01:20|44562.8|44542.8|44564.5|44544.5|44564.5|44544.5|44562.8|44542.8|0
1721188890000|2024-07-17 04:01:30|44566.1|44546.1|44564.5|44544.5|44566.1|44546.1|44564.5|44544.5|2
1721188900000|2024-07-17 04:01:40|||||||||1
1721188910000|2024-07-17 04:01:50|44567.8|44547.8|44567.8|44547.8|44567.8|44547.8|44567.8|44547.8|2
1721188930000|2024-07-17 04:02:10|44567|44547|44567|44547|44567|44547|44567|44547|0
1721188940000|2024-07-17 04:02:20|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|1
1721188970000|2024-07-17 04:02:50|44566.2|44546.2|44567.8|44547.8|44567.8|44547.8|44566.2|44546.2|1
1721188980000|2024-07-17 04:03:00|44567|44547|44567.8|44547.8|44567.8|44547.8|44567|44547|0
1721189010000|2024-07-17 04:03:30|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|1
1721189030000|2024-07-17 04:03:50|44564.5|44544.5|44567|44547|44567|44547|44564.5|44544.5|1
1721189040000|2024-07-17 04:04:00|||||||||1
1721189050000|2024-07-17 04:04:10|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|1
1721189120000|2024-07-17 04:05:20|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|1
1721189130000|2024-07-17 04:05:30|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|0
1721189140000|2024-07-17 04:05:40|44566.2|44546.2|44567.8|44547.8|44567.8|44547.8|44566.2|44546.2|0
1721189150000|2024-07-17 04:05:50|||||||||1
1721189180000|2024-07-17 04:06:20|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|1
1721189190000|2024-07-17 04:06:30|44567.8|44547.8|44572.8|44552.8|44572.8|44552.8|44567.8|44547.8|0
1721189200000|2024-07-17 04:06:40|44567.8|44547.8|44572.8|44552.8|44572.8|44552.8|44567.8|44547.8|1
1721189210000|2024-07-17 04:06:50|44569.5|44549.5|44570.3|44550.3|44570.3|44550.3|44569.5|44549.5|0
1721189220000|2024-07-17 04:07:00|44572.8|44552.8|44577.8|44557.8|44577.8|44557.8|44572.8|44552.8|2
1721189230000|2024-07-17 04:07:10|44579.5|44559.5|44585.3|44565.3|44585.3|44565.3|44579.5|44559.5|0
1721189240000|2024-07-17 04:07:20|44587.8|44567.8|44589.5|44569.5|44589.5|44569.5|44587.8|44567.8|0
1721189250000|2024-07-17 04:07:30|44590.3|44570.3|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|1
1721189270000|2024-07-17 04:07:50|44587|44567|44585.3|44565.3|44587.8|44567.8|44585.3|44565.3|0
1721189280000|2024-07-17 04:08:00|44583.6|44563.6|44582|44562|44583.6|44563.6|44582|44562|2
1721189290000|2024-07-17 04:08:10|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|0
1721189310000|2024-07-17 04:08:30|44577.8|44557.8|44577|44557|44577.8|44557.8|44577|44557|0
1721189320000|2024-07-17 04:08:40|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|0
1721189370000|2024-07-17 04:09:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|1
1721189390000|2024-07-17 04:09:50|44575.3|44555.3|44573.6|44553.6|44575.3|44555.3|44573.6|44553.6|0
1721189430000|2024-07-17 04:10:30|44572.8|44552.8|44570.3|44550.3|44572.8|44552.8|44570.3|44550.3|0
1721189440000|2024-07-17 04:10:40|44569.5|44549.5|44570.3|44550.3|44570.3|44550.3|44569.5|44549.5|0
1721189450000|2024-07-17 04:10:50|44567.8|44547.8|44567|44547|44567.8|44547.8|44567|44547|0
1721189460000|2024-07-17 04:11:00|44569.5|44549.5|44567|44547|44569.5|44549.5|44567|44547|2
1721189470000|2024-07-17 04:11:10|44567.8|44547.8|44567|44547|44567.8|44547.8|44567|44547|0
1721189480000|2024-07-17 04:11:20|44569.5|44549.5|44567|44547|44569.5|44549.5|44567|44547|2
1721189490000|2024-07-17 04:11:30|44565.3|44545.3|44564.5|44544.5|44565.3|44545.3|44564.5|44544.5|0
1721189500000|2024-07-17 04:11:40|||||||||1
1721189510000|2024-07-17 04:11:50|||||||||1
1721189520000|2024-07-17 04:12:00|44559.5|44539.5|44552|44532|44559.5|44539.5|44552|44532|9
1721189530000|2024-07-17 04:12:10|44552.8|44532.8|44554.5|44534.5|44554.5|44534.5|44552.8|44532.8|1
1721189570000|2024-07-17 04:12:50|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|1
1721189580000|2024-07-17 04:13:00|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|0
1721189590000|2024-07-17 04:13:10|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|0
1721189600000|2024-07-17 04:13:20|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|1
1721189620000|2024-07-17 04:13:40|44558|44538|44558.8|44538.8|44558.8|44538.8|44558|44538|1
1721189630000|2024-07-17 04:13:50|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|2
1721189640000|2024-07-17 04:14:00|44563|44543|44563|44543|44563|44543|44563|44543|0
1721189660000|2024-07-17 04:14:20|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|0
1721189670000|2024-07-17 04:14:30|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|2
1721189680000|2024-07-17 04:14:40|44565.5|44545.5|44566.3|44546.3|44566.3|44546.3|44565.5|44545.5|1
1721189690000|2024-07-17 04:14:50|44567|44547|44566.3|44546.3|44567|44547|44565.5|44545.5|1
1721189700000|2024-07-17 04:15:00|44568.8|44548.8|44565.5|44545.5|44568.8|44548.8|44565.5|44545.5|1
1721189710000|2024-07-17 04:15:10|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|0
1721189720000|2024-07-17 04:15:20|44565.5|44545.5|44568|44548|44568|44548|44565.5|44545.5|0
1721189730000|2024-07-17 04:15:30|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|1
1721189740000|2024-07-17 04:15:40|||||||||1
1721189760000|2024-07-17 04:16:00|44571.4|44551.4|44568|44548|44571.4|44551.4|44568|44548|1
1721189770000|2024-07-17 04:16:10|44569.7|44549.7|44570.5|44550.5|44570.5|44550.5|44569.7|44549.7|1
1721189810000|2024-07-17 04:16:50|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|0
1721189820000|2024-07-17 04:17:00|44573|44553|44573|44553|44573|44553|44573|44553|1
1721189830000|2024-07-17 04:17:10|44575.5|44555.5|44575.5|44555.5|44575.5|44555.5|44575.5|44555.5|2
1721189840000|2024-07-17 04:17:20|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|2
1721189850000|2024-07-17 04:17:30|44578|44558|44579.7|44559.7|44579.7|44559.7|44578|44558|1
1721189860000|2024-07-17 04:17:40|44578.9|44558.9|44579.7|44559.7|44579.7|44559.7|44578.9|44558.9|0
1721189870000|2024-07-17 04:17:50|44581.4|44561.4|44579.7|44559.7|44581.4|44561.4|44579.7|44559.7|1
1721189880000|2024-07-17 04:18:00|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|0
1721189890000|2024-07-17 04:18:10|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|0
1721189910000|2024-07-17 04:18:30|44578.9|44558.9|44575.5|44555.5|44578.9|44558.9|44575.5|44555.5|1
1721189930000|2024-07-17 04:18:50|44572|44552|44572|44552|44572|44552|44572|44552|0
1721189940000|2024-07-17 04:19:00|44571.3|44551.3|44568.8|44548.8|44571.3|44551.3|44568.8|44548.8|1
1721189950000|2024-07-17 04:19:10|||||||||1
1721189980000|2024-07-17 04:19:40|||||||||1
1721190000000|2024-07-17 04:20:00|44570.5|44550.5|44566.3|44546.3|44570.5|44550.5|44566.3|44546.3|1
1721190010000|2024-07-17 04:20:10|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|0
1721190020000|2024-07-17 04:20:20|44563.8|44543.8|44566.3|44546.3|44566.3|44546.3|44563.8|44543.8|1
1721190040000|2024-07-17 04:20:40|44565.5|44545.5|44565.5|44545.5|44565.5|44545.5|44565.5|44545.5|0
1721190060000|2024-07-17 04:21:00|44566.3|44546.3|44568|44548|44568|44548|44566.3|44546.3|1
1721190070000|2024-07-17 04:21:10|44566.3|44546.3|44570.5|44550.5|44570.5|44550.5|44566.3|44546.3|4
1721190100000|2024-07-17 04:21:40|44567|44547|44566.3|44546.3|44567|44547|44566.3|44546.3|1
1721190110000|2024-07-17 04:21:50|44565.5|44545.5|44570.5|44550.5|44570.5|44550.5|44565.5|44545.5|0
1721190140000|2024-07-17 04:22:20|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|0
1721190150000|2024-07-17 04:22:30|44565.5|44545.5|44564.7|44544.7|44565.5|44545.5|44564.7|44544.7|0
1721190160000|2024-07-17 04:22:40|44563|44543|44565.5|44545.5|44565.5|44545.5|44563|44543|1
1721190190000|2024-07-17 04:23:10|||||||||5
1721190200000|2024-07-17 04:23:20|44566.3|44546.3|44565.3|44545.3|44570.5|44550.5|44565.3|44545.3|9
1721190210000|2024-07-17 04:23:30|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|0
1721190230000|2024-07-17 04:23:50|44568|44548|44565.5|44545.5|44568|44548|44565.5|44545.5|1
1721190270000|2024-07-17 04:24:30|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|0
1721190300000|2024-07-17 04:25:00|44560.3|44540.3|44558.8|44538.8|44560.3|44540.3|44558.8|44538.8|3
1721190310000|2024-07-17 04:25:10|44557|44537|44557|44537|44557|44537|44557|44537|0
1721190320000|2024-07-17 04:25:20|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|9
1721190360000|2024-07-17 04:26:00|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|1
1721190370000|2024-07-17 04:26:10|44562.2|44542.2|44563|44543|44563|44543|44562.2|44542.2|1
1721190400000|2024-07-17 04:26:40|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|1
1721190420000|2024-07-17 04:27:00|44563|44543|44563|44543|44563|44543|44563|44543|1
1721190430000|2024-07-17 04:27:10|44561.3|44541.3|44560.5|44540.5|44561.3|44541.3|44560.5|44540.5|0
1721190470000|2024-07-17 04:27:50|44562.2|44542.2|44558.8|44538.8|44562.2|44542.2|44558.8|44538.8|2
1721190490000|2024-07-17 04:28:10|44558|44538|44558|44538|44558|44538|44556.3|44536.3|2
1721190510000|2024-07-17 04:28:30|||||||||1
1721190530000|2024-07-17 04:28:50|44557.2|44537.2|44556.3|44536.3|44558|44538|44556.3|44536.3|0
1721190540000|2024-07-17 04:29:00|44559.7|44539.7|44556.3|44536.3|44559.7|44539.7|44556.3|44536.3|0
1721190580000|2024-07-17 04:29:40|44555.5|44535.5|44555.5|44535.5|44555.5|44535.5|44555.5|44535.5|0
1721190600000|2024-07-17 04:30:00|44553.8|44533.8|44553|44533|44553.8|44533.8|44553|44533|2
1721190610000|2024-07-17 04:30:10|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|0
1721190620000|2024-07-17 04:30:20|44553|44533|44551.3|44531.3|44553|44533|44551.3|44531.3|0
1721190650000|2024-07-17 04:30:50|44553|44533|44551.3|44531.3|44553|44533|44551.3|44531.3|2
1721190660000|2024-07-17 04:31:00|44554.5|44534.5|44553.8|44533.8|44554.5|44534.5|44553.8|44533.8|0
1721190670000|2024-07-17 04:31:10|44554.5|44534.5|44556.3|44536.3|44556.3|44536.3|44554.5|44534.5|5
1721190680000|2024-07-17 04:31:20|44558|44538|44557|44537|44558|44538|44552|44532|6
1721190700000|2024-07-17 04:31:40|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|0
1721190710000|2024-07-17 04:31:50|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|0
1721190720000|2024-07-17 04:32:00|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|44554.5|44534.5|1
1721190730000|2024-07-17 04:32:10|||||||||1
1721190740000|2024-07-17 04:32:20|44558|44538|44558.8|44538.8|44558.8|44538.8|44558|44538|0
1721190750000|2024-07-17 04:32:30|44558|44538|44558|44538|44558|44538|44558|44538|0
1721190760000|2024-07-17 04:32:40|44559.7|44539.7|44560.5|44540.5|44560.5|44540.5|44558|44538|1
1721190770000|2024-07-17 04:32:50|44561.3|44541.3|44564.7|44544.7|44564.7|44544.7|44561.3|44541.3|1
1721190780000|2024-07-17 04:33:00|44561.3|44541.3|44563|44543|44563|44543|44559.7|44539.7|0
1721190790000|2024-07-17 04:33:10|44562.2|44542.2|44564.7|44544.7|44564.7|44544.7|44562.2|44542.2|0
1721190800000|2024-07-17 04:33:20|44563|44543|44564.7|44544.7|44564.7|44544.7|44562.2|44542.2|0
1721190810000|2024-07-17 04:33:30|||||||||7
1721190820000|2024-07-17 04:33:40|44566.5|44546.5|44568.2|44548.2|44568.2|44548.2|44566.5|44546.5|1
1721190850000|2024-07-17 04:34:10|44565.7|44545.7|44565.7|44545.7|44565.7|44545.7|44565.7|44545.7|0
1721190870000|2024-07-17 04:34:30|44563.2|44543.2|44556.5|44536.5|44563.2|44543.2|44556.5|44536.5|4
1721190880000|2024-07-17 04:34:40|44555.7|44535.7|44549.9|44529.9|44556.5|44536.5|44549.9|44529.9|6
1721190890000|2024-07-17 04:34:50|44551.6|44531.6|44547.6|44527.6|44551.6|44531.6|44545.9|44525.9|3
1721190900000|2024-07-17 04:35:00|44549.3|44529.3|44549.3|44529.3|44550.1|44530.1|44549.3|44529.3|0
1721190910000|2024-07-17 04:35:10|44547.6|44527.6|44545.9|44525.9|44547.6|44527.6|44545.9|44525.9|1
1721190940000|2024-07-17 04:35:40|44545.1|44525.1|44544.3|44524.3|44545.1|44525.1|44543.5|44523.5|0
1721190950000|2024-07-17 04:35:50|44543.5|44523.5|44543.5|44523.5|44544.3|44524.3|44543.5|44523.5|0
1721190960000|2024-07-17 04:36:00|44544.3|44524.3|44543.5|44523.5|44544.3|44524.3|44543.5|44523.5|0
1721190970000|2024-07-17 04:36:10|44545.1|44525.1|44536.8|44516.8|44545.1|44525.1|44536.8|44516.8|23
1721190980000|2024-07-17 04:36:20|44541|44521|44541|44521|44541|44521|44541|44521|3
1721190990000|2024-07-17 04:36:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|0
1721191000000|2024-07-17 04:36:40|44544.3|44524.3|44542.6|44522.6|44544.3|44524.3|44542.6|44522.6|0
1721191010000|2024-07-17 04:36:50|44541.8|44521.8|44541.8|44521.8|44544.3|44524.3|44541.8|44521.8|1
1721191020000|2024-07-17 04:37:00|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|2
1721191030000|2024-07-17 04:37:10|44535.1|44515.1|44531.8|44511.8|44535.1|44515.1|44531.8|44511.8|2
1721191040000|2024-07-17 04:37:20|44530.1|44510.1|44521.6|44501.6|44530.1|44510.1|44520.1|44500.1|10
1721191060000|2024-07-17 04:37:40|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|0
1721191070000|2024-07-17 04:37:50|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|6
1721191090000|2024-07-17 04:38:10|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|44521.6|44501.6|0
1721191100000|2024-07-17 04:38:20|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44519.9|44499.9|0
1721191110000|2024-07-17 04:38:30|44519.9|44499.9|44519.9|44499.9|44521.6|44501.6|44519.9|44499.9|0
1721191130000|2024-07-17 04:38:50|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|1
1721191150000|2024-07-17 04:39:10|44523.2|44503.2|44522.4|44502.4|44523.2|44503.2|44522.4|44502.4|0
1721191160000|2024-07-17 04:39:20|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|0
1721191170000|2024-07-17 04:39:30|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|0
1721191180000|2024-07-17 04:39:40|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|0
1721191200000|2024-07-17 04:40:00|44527.4|44507.4|44531.6|44511.6|44531.6|44511.6|44527.4|44507.4|1
1721191220000|2024-07-17 04:40:20|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|0
1721191230000|2024-07-17 04:40:30|44534.9|44514.9|44539.9|44519.9|44539.9|44519.9|44534.9|44514.9|0
1721191240000|2024-07-17 04:40:40|44537.4|44517.4|44541.6|44521.6|44541.6|44521.6|44537.4|44517.4|0
1721191260000|2024-07-17 04:41:00|44542.4|44522.4|44542.4|44522.4|44543.2|44523.2|44542.4|44522.4|1
1721191270000|2024-07-17 04:41:10|44541.6|44521.6|44543.2|44523.2|44543.2|44523.2|44539.9|44519.9|1
1721191280000|2024-07-17 04:41:20|44542.4|44522.4|44542.4|44522.4|44544.9|44524.9|44541.6|44521.6|0
1721191290000|2024-07-17 04:41:30|44543.2|44523.2|44541.6|44521.6|44543.2|44523.2|44541.6|44521.6|0
1721191320000|2024-07-17 04:42:00|44539.9|44519.9|44541.6|44521.6|44541.6|44521.6|44539.9|44519.9|1
1721191330000|2024-07-17 04:42:10|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|1
1721191340000|2024-07-17 04:42:20|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|1
1721191350000|2024-07-17 04:42:30|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|0
1721191370000|2024-07-17 04:42:50|44538.2|44518.2|44536.6|44516.6|44538.2|44518.2|44536.6|44516.6|0
1721191380000|2024-07-17 04:43:00|||||||||1
1721191400000|2024-07-17 04:43:20|44535.9|44515.9|44533.4|44513.4|44535.9|44515.9|44533.4|44513.4|1
1721191410000|2024-07-17 04:43:30|44532.6|44512.6|44535.1|44515.1|44535.1|44515.1|44532.6|44512.6|1
1721191420000|2024-07-17 04:43:40|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|1
1721191430000|2024-07-17 04:43:50|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|0
1721191440000|2024-07-17 04:44:00|||||||||1
1721191470000|2024-07-17 04:44:30|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|0
1721191510000|2024-07-17 04:45:10|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|0
1721191520000|2024-07-17 04:45:20|||||||||6
1721191530000|2024-07-17 04:45:30|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|0
1721191540000|2024-07-17 04:45:40|44528.4|44508.4|44526.6|44506.6|44528.4|44508.4|44526.6|44506.6|0
1721191570000|2024-07-17 04:46:10|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|5
1721191580000|2024-07-17 04:46:20|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|2
1721191610000|2024-07-17 04:46:50|||||||||3
1721191620000|2024-07-17 04:47:00|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1721191640000|2024-07-17 04:47:20|44531.6|44511.6|44533.4|44513.4|44533.4|44513.4|44531.6|44511.6|1
1721191650000|2024-07-17 04:47:30|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.1|44514.1|0
1721191660000|2024-07-17 04:47:40|44541.8|44521.8|44544.9|44524.9|44544.9|44524.9|44541.8|44521.8|1
1721191680000|2024-07-17 04:48:00|44545.7|44525.7|44555.9|44535.9|44555.9|44535.9|44545.7|44525.7|4
1721191700000|2024-07-17 04:48:20|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1721191710000|2024-07-17 04:48:30|44560.9|44540.9|44561.6|44541.6|44561.6|44541.6|44560.9|44540.9|1
1721191720000|2024-07-17 04:48:40|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|1
1721191730000|2024-07-17 04:48:50|44563.4|44543.4|44564.9|44544.9|44564.9|44544.9|44563.4|44543.4|2
1721191740000|2024-07-17 04:49:00|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|4
1721191760000|2024-07-17 04:49:20|44567.4|44547.4|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|2
1721191770000|2024-07-17 04:49:30|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|1
1721191780000|2024-07-17 04:49:40|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|0
1721191790000|2024-07-17 04:49:50|44561.5|44541.5|44560.7|44540.7|44561.5|44541.5|44560.7|44540.7|0
1721191810000|2024-07-17 04:50:10|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|3
1721191830000|2024-07-17 04:50:30|44557.4|44537.4|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|0
1721191840000|2024-07-17 04:50:40|44558.2|44538.2|44551.5|44531.5|44558.2|44538.2|44551.5|44531.5|5
1721191850000|2024-07-17 04:50:50|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|0
1721191860000|2024-07-17 04:51:00|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|1
1721191870000|2024-07-17 04:51:10|44548.2|44528.2|44546.5|44526.5|44548.2|44528.2|44546.5|44526.5|1
1721191880000|2024-07-17 04:51:20|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|1
1721191890000|2024-07-17 04:51:30|44549.9|44529.9|44551.5|44531.5|44551.5|44531.5|44549.9|44529.9|0
1721191900000|2024-07-17 04:51:40|44554|44534|44558.2|44538.2|44558.2|44538.2|44554|44534|1
1721191910000|2024-07-17 04:51:50|44555.7|44535.7|44555.7|44535.7|44555.7|44535.7|44555.7|44535.7|0
1721191920000|2024-07-17 04:52:00|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|0
1721191930000|2024-07-17 04:52:10|44554|44534|44558.2|44538.2|44558.2|44538.2|44554|44534|2
1721191940000|2024-07-17 04:52:20|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|0
1721191980000|2024-07-17 04:53:00|44554.7|44534.7|44556.5|44536.5|44556.5|44536.5|44554.7|44534.7|2
1721191990000|2024-07-17 04:53:10|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|0
1721192010000|2024-07-17 04:53:30|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|0
1721192030000|2024-07-17 04:53:50|44559|44539|44559|44539|44559|44539|44559|44539|0
1721192040000|2024-07-17 04:54:00|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|3
1721192050000|2024-07-17 04:54:10|44559|44539|44554|44534|44559|44539|44554|44534|0
1721192060000|2024-07-17 04:54:20|44553.2|44533.2|44552.4|44532.4|44553.2|44533.2|44552.4|44532.4|1
1721192070000|2024-07-17 04:54:30|44551.7|44531.7|44549.2|44529.2|44551.7|44531.7|44549.2|44529.2|0
1721192080000|2024-07-17 04:54:40|44547.4|44527.4|44543.2|44523.2|44547.4|44527.4|44543.2|44523.2|1
1721192090000|2024-07-17 04:54:50|44541.5|44521.5|44539.9|44519.9|44543.2|44523.2|44539.9|44519.9|3
1721192100000|2024-07-17 04:55:00|44541.7|44521.7|44544.9|44524.9|44544.9|44524.9|44541.7|44521.7|1
1721192110000|2024-07-17 04:55:10|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|1
1721192120000|2024-07-17 04:55:20|||||||||1
1721192130000|2024-07-17 04:55:30|44556.7|44536.7|44556.7|44536.7|44556.7|44536.7|44556.7|44536.7|6
1721192150000|2024-07-17 04:55:50|44552.4|44532.4|44546.7|44526.7|44552.4|44532.4|44546.7|44526.7|1
1721192180000|2024-07-17 04:56:20|44552.4|44532.4|44554.2|44534.2|44554.2|44534.2|44552.4|44532.4|3
1721192190000|2024-07-17 04:56:30|44555.9|44535.9|44559.2|44539.2|44559.2|44539.2|44555.9|44535.9|0
1721192200000|2024-07-17 04:56:40|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|0
1721192210000|2024-07-17 04:56:50|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|2
1721192220000|2024-07-17 04:57:00|44561.7|44541.7|44558.2|44538.2|44561.7|44541.7|44556.7|44536.7|4
1721192230000|2024-07-17 04:57:10|44559.9|44539.9|44562.4|44542.4|44562.4|44542.4|44559.9|44539.9|3
1721192240000|2024-07-17 04:57:20|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|0
1721192250000|2024-07-17 04:57:30|44565.7|44545.7|44565.7|44545.7|44565.7|44545.7|44565.7|44545.7|1
1721192270000|2024-07-17 04:57:50|44563.2|44543.2|44563.2|44543.2|44565.7|44545.7|44563.2|44543.2|0
1721192280000|2024-07-17 04:58:00|||||||||1
1721192290000|2024-07-17 04:58:10|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|1
1721192300000|2024-07-17 04:58:20|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|0
1721192310000|2024-07-17 04:58:30|44565.7|44545.7|44563.2|44543.2|44565.7|44545.7|44563.2|44543.2|0
1721192320000|2024-07-17 04:58:40|44562.4|44542.4|44561.7|44541.7|44563.2|44543.2|44561.7|44541.7|0
1721192330000|2024-07-17 04:58:50|44562.4|44542.4|44563.2|44543.2|44563.2|44543.2|44562.4|44542.4|0
1721192340000|2024-07-17 04:59:00|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|2
1721192350000|2024-07-17 04:59:10|44559.9|44539.9|44554.9|44534.9|44559.9|44539.9|44554.9|44534.9|8
1721192360000|2024-07-17 04:59:20|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44553.2|44533.2|0
1721192390000|2024-07-17 04:59:50|44553.2|44533.2|44553.2|44533.2|44553.2|44533.2|44553.2|44533.2|0
1721192400000|2024-07-17 05:00:00|44552.4|44532.4|44534.2|44514.2|44552.4|44532.4|44481.5|44461.5|47
1721192410000|2024-07-17 05:00:10|44539.2|44519.2|44565.1|44545.1|44565.1|44545.1|44539.2|44519.2|12
1721192420000|2024-07-17 05:00:20|44560.1|44540.1|44560.1|44540.1|44561.7|44541.7|44560.1|44540.1|7
1721192430000|2024-07-17 05:00:30|44561.7|44541.7|44564.9|44544.9|44564.9|44544.9|44561.7|44541.7|1
1721192440000|2024-07-17 05:00:40|44566.7|44546.7|44548.2|44528.2|44567.4|44547.4|44548.2|44528.2|21
1721192450000|2024-07-17 05:00:50|44551.7|44531.7|44566.7|44546.7|44570.1|44550.1|44551.7|44531.7|35
1721192460000|2024-07-17 05:01:00|44570.1|44550.1|44578.4|44558.4|44580.1|44560.1|44570.1|44550.1|24
1721192470000|2024-07-17 05:01:10|44576.7|44556.7|44569.9|44549.9|44576.7|44556.7|44564.9|44544.9|20
1721192480000|2024-07-17 05:01:20|44571.7|44551.7|44556.7|44536.7|44571.7|44551.7|44556.7|44536.7|21
1721192490000|2024-07-17 05:01:30|44558.4|44538.4|44560.9|44540.9|44560.9|44540.9|44558.4|44538.4|7
1721192500000|2024-07-17 05:01:40|||||||||2
1721192510000|2024-07-17 05:01:50|44558.4|44538.4|44558.4|44538.4|44558.4|44538.4|44557.6|44537.6|6
1721192520000|2024-07-17 05:02:00|44557.6|44537.6|44555.1|44535.1|44557.6|44537.6|44555.1|44535.1|1
1721192530000|2024-07-17 05:02:10|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|0
1721192540000|2024-07-17 05:02:20|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|18
1721192550000|2024-07-17 05:02:30|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|4
1721192560000|2024-07-17 05:02:40|44552.6|44532.6|44563.6|44543.6|44563.6|44543.6|44552.6|44532.6|2
1721192570000|2024-07-17 05:02:50|44564.3|44544.3|44566.1|44546.1|44566.1|44546.1|44564.3|44544.3|2
1721192580000|2024-07-17 05:03:00|44566.8|44546.8|44565.1|44545.1|44567.6|44547.6|44565.1|44545.1|5
1721192590000|2024-07-17 05:03:10|44561.7|44541.7|44560.1|44540.1|44561.7|44541.7|44560.1|44540.1|1
1721192600000|2024-07-17 05:03:20|44559.3|44539.3|44555.9|44535.9|44559.3|44539.3|44555.9|44535.9|8
1721192620000|2024-07-17 05:03:40|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|0
1721192640000|2024-07-17 05:04:00|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|0
1721192650000|2024-07-17 05:04:10|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|8
1721192660000|2024-07-17 05:04:20|44550.9|44530.9|44543.4|44523.4|44550.9|44530.9|44543.4|44523.4|4
1721192670000|2024-07-17 05:04:30|44544.2|44524.2|44539.9|44519.9|44544.2|44524.2|44539.9|44519.9|0
1721192680000|2024-07-17 05:04:40|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|4
1721192690000|2024-07-17 05:04:50|44536.7|44516.7|44526.7|44506.7|44536.7|44516.7|44523.2|44503.2|3
1721192700000|2024-07-17 05:05:00|44528.4|44508.4|44526.7|44506.7|44529.9|44509.9|44526.7|44506.7|2
1721192710000|2024-07-17 05:05:10|44524.9|44504.9|44523.2|44503.2|44525.7|44505.7|44523.2|44503.2|2
1721192720000|2024-07-17 05:05:20|44521.5|44501.5|44518.2|44498.2|44521.5|44501.5|44518.2|44498.2|0
1721192730000|2024-07-17 05:05:30|44519.9|44499.9|44516.7|44496.7|44519.9|44499.9|44516.7|44496.7|0
1721192740000|2024-07-17 05:05:40|44517.4|44497.4|44521.7|44501.7|44521.7|44501.7|44517.4|44497.4|0
1721192760000|2024-07-17 05:06:00|44522.4|44502.4|44512.4|44492.4|44522.4|44502.4|44512.4|44492.4|14
1721192770000|2024-07-17 05:06:10|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|2
1721192780000|2024-07-17 05:06:20|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|2
1721192800000|2024-07-17 05:06:40|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|5
1721192810000|2024-07-17 05:06:50|44509.2|44489.2|44501.5|44481.5|44509.2|44489.2|44501.5|44481.5|3
1721192820000|2024-07-17 05:07:00|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|2
1721192830000|2024-07-17 05:07:10|44499|44479|44502.4|44482.4|44502.4|44482.4|44497.4|44477.4|8
1721192840000|2024-07-17 05:07:20|44503.2|44483.2|44504.9|44484.9|44504.9|44484.9|44503.2|44483.2|0
1721192850000|2024-07-17 05:07:30|44503.2|44483.2|44505.7|44485.7|44505.7|44485.7|44503.2|44483.2|4
1721192860000|2024-07-17 05:07:40|44507.4|44487.4|44508.2|44488.2|44508.2|44488.2|44507.4|44487.4|4
1721192870000|2024-07-17 05:07:50|44506.5|44486.5|44509|44489|44509|44489|44506.5|44486.5|4
1721192880000|2024-07-17 05:08:00|44507.3|44487.3|44511.5|44491.5|44511.5|44491.5|44507.3|44487.3|1
1721192890000|2024-07-17 05:08:10|44512.3|44492.3|44514.8|44494.8|44514.8|44494.8|44512.3|44492.3|1
1721192900000|2024-07-17 05:08:20|44512.3|44492.3|44514.8|44494.8|44514.8|44494.8|44511.5|44491.5|1
1721192910000|2024-07-17 05:08:30|44512.3|44492.3|44514|44494|44514|44494|44511.5|44491.5|3
1721192920000|2024-07-17 05:08:40|44515.7|44495.7|44516.5|44496.5|44516.5|44496.5|44515.7|44495.7|1
1721192930000|2024-07-17 05:08:50|44514|44494|44514|44494|44516.5|44496.5|44514|44494|1
1721192940000|2024-07-17 05:09:00|44515.7|44495.7|44520.7|44500.7|44520.7|44500.7|44515.7|44495.7|2
1721192950000|2024-07-17 05:09:10|44521.5|44501.5|44520.7|44500.7|44521.5|44501.5|44520.7|44500.7|1
1721192960000|2024-07-17 05:09:20|44517.3|44497.3|44514|44494|44517.3|44497.3|44514|44494|0
1721192970000|2024-07-17 05:09:30|44512.3|44492.3|44514|44494|44514|44494|44512.3|44492.3|2
1721192980000|2024-07-17 05:09:40|44516.5|44496.5|44516.5|44496.5|44516.5|44496.5|44516.5|44496.5|0
1721192990000|2024-07-17 05:09:50|44518.2|44498.2|44521.5|44501.5|44523.2|44503.2|44518.2|44498.2|1
1721193000000|2024-07-17 05:10:00|44519.8|44499.8|44521.5|44501.5|44521.5|44501.5|44517.3|44497.3|2
1721193010000|2024-07-17 05:10:10|44524|44504|44521.5|44501.5|44524|44504|44521.5|44501.5|3
1721193020000|2024-07-17 05:10:20|44519|44499|44519|44499|44519|44499|44519|44499|0
1721193030000|2024-07-17 05:10:30|44521.5|44501.5|44523.2|44503.2|44523.2|44503.2|44521.5|44501.5|1
1721193040000|2024-07-17 05:10:40|||||||||1
1721193050000|2024-07-17 05:10:50|44521.5|44501.5|44521.5|44501.5|44521.5|44501.5|44521.5|44501.5|0
1721193060000|2024-07-17 05:11:00|44519.8|44499.8|44509.8|44489.8|44521.5|44501.5|44509.8|44489.8|4
1721193070000|2024-07-17 05:11:10|44508|44488|44504.8|44484.8|44508|44488|44501.3|44481.3|3
1721193080000|2024-07-17 05:11:20|44504|44484|44509.8|44489.8|44509.8|44489.8|44504|44484|1
1721193090000|2024-07-17 05:11:30|44515.7|44495.7|44525.7|44505.7|44527.4|44507.4|44515.7|44495.7|8
1721193100000|2024-07-17 05:11:40|44523.2|44503.2|44521.5|44501.5|44523.2|44503.2|44521.5|44501.5|1
1721193120000|2024-07-17 05:12:00|44523.2|44503.2|44524.9|44504.9|44524.9|44504.9|44523.2|44503.2|1
1721193130000|2024-07-17 05:12:10|44525.7|44505.7|44523.2|44503.2|44525.7|44505.7|44523.2|44503.2|1
1721193140000|2024-07-17 05:12:20|44524.9|44504.9|44525.7|44505.7|44528.2|44508.2|44524.9|44504.9|4
1721193150000|2024-07-17 05:12:30|44524.9|44504.9|44523.2|44503.2|44524.9|44504.9|44523.2|44503.2|1
1721193160000|2024-07-17 05:12:40|44521.5|44501.5|44517.4|44497.4|44521.5|44501.5|44517.4|44497.4|0
1721193170000|2024-07-17 05:12:50|44514|44494|44508.2|44488.2|44514|44494|44508.2|44488.2|3
1721193180000|2024-07-17 05:13:00|44506.7|44486.7|44503.2|44483.2|44506.7|44486.7|44500.7|44480.7|1
1721193190000|2024-07-17 05:13:10|44504.8|44484.8|44508.2|44488.2|44508.2|44488.2|44504.8|44484.8|0
1721193200000|2024-07-17 05:13:20|44504.8|44484.8|44508.2|44488.2|44508.2|44488.2|44504.8|44484.8|0
1721193210000|2024-07-17 05:13:30|44504.8|44484.8|44501.5|44481.5|44504.8|44484.8|44501.5|44481.5|0
1721193230000|2024-07-17 05:13:50|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|0
1721193240000|2024-07-17 05:14:00|44499.9|44479.9|44503.2|44483.2|44503.2|44483.2|44499.9|44479.9|2
1721193250000|2024-07-17 05:14:10|44504.9|44484.9|44506.7|44486.7|44506.7|44486.7|44504.9|44484.9|0
1721193260000|2024-07-17 05:14:20|44507.4|44487.4|44509.9|44489.9|44511.7|44491.7|44507.4|44487.4|0
1721193270000|2024-07-17 05:14:30|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|0
1721193300000|2024-07-17 05:15:00|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|0
1721193310000|2024-07-17 05:15:10|44514.2|44494.2|44517.4|44497.4|44517.4|44497.4|44514.2|44494.2|0
1721193320000|2024-07-17 05:15:20|44516.7|44496.7|44518.2|44498.2|44518.2|44498.2|44516.7|44496.7|1
1721193330000|2024-07-17 05:15:30|44517.4|44497.4|44520.7|44500.7|44520.7|44500.7|44516.5|44496.5|2
1721193340000|2024-07-17 05:15:40|44519|44499|44518.2|44498.2|44519|44499|44518.2|44498.2|4
1721193350000|2024-07-17 05:15:50|44519|44499|44518.2|44498.2|44519|44499|44518.2|44498.2|1
1721193360000|2024-07-17 05:16:00|44516.5|44496.5|44509|44489|44516.5|44496.5|44509|44489|6
1721193370000|2024-07-17 05:16:10|||||||||2
1721193380000|2024-07-17 05:16:20|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|1
1721193390000|2024-07-17 05:16:30|44506.5|44486.5|44508.2|44488.2|44508.2|44488.2|44506.5|44486.5|2
1721193400000|2024-07-17 05:16:40|44509|44489|44509|44489|44509|44489|44509|44489|1
1721193410000|2024-07-17 05:16:50|44507.3|44487.3|44504.8|44484.8|44507.3|44487.3|44504.8|44484.8|1
1721193420000|2024-07-17 05:17:00|||||||||1
1721193430000|2024-07-17 05:17:10|44499.8|44479.8|44494.8|44474.8|44499.8|44479.8|44494.8|44474.8|9
1721193440000|2024-07-17 05:17:20|44496.5|44476.5|44500.7|44480.7|44500.7|44480.7|44496.5|44476.5|3
1721193450000|2024-07-17 05:17:30|44504|44484|44504|44484|44504|44484|44504|44484|0
1721193460000|2024-07-17 05:17:40|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|2
1721193470000|2024-07-17 05:17:50|||||||||1
1721193480000|2024-07-17 05:18:00|44500.7|44480.7|44494.8|44474.8|44500.7|44480.7|44491.5|44471.5|4
1721193490000|2024-07-17 05:18:10|44496.5|44476.5|44499.8|44479.8|44499.8|44479.8|44496.5|44476.5|2
1721193500000|2024-07-17 05:18:20|44499|44479|44496.5|44476.5|44499|44479|44496.5|44476.5|2
1721193510000|2024-07-17 05:18:30|44494.8|44474.8|44494|44474|44494.8|44474.8|44494|44474|0
1721193520000|2024-07-17 05:18:40|44490.5|44470.5|44485.5|44465.5|44490.5|44470.5|44485.5|44465.5|9
1721193530000|2024-07-17 05:18:50|44487.3|44467.3|44488.8|44468.8|44488.8|44468.8|44487.3|44467.3|3
1721193540000|2024-07-17 05:19:00|44488|44468|44488|44468|44488|44468|44488|44468|2
1721193550000|2024-07-17 05:19:10|44493|44473|44490.5|44470.5|44493|44473|44490.5|44470.5|2
1721193560000|2024-07-17 05:19:20|44489.8|44469.8|44488|44468|44490.5|44470.5|44488|44468|8
1721193570000|2024-07-17 05:19:30|44489.8|44469.8|44484.8|44464.8|44489.8|44469.8|44484.8|44464.8|0
1721193580000|2024-07-17 05:19:40|44486.5|44466.5|44489|44469|44489|44469|44486.5|44466.5|0
1721193590000|2024-07-17 05:19:50|44487.3|44467.3|44490.5|44470.5|44490.5|44470.5|44484.8|44464.8|2
1721193600000|2024-07-17 05:20:00|44489.8|44469.8|44494|44474|44495.7|44475.7|44485.5|44465.5|4
1721193610000|2024-07-17 05:20:10|44494.8|44474.8|44494|44474|44494.8|44474.8|44493.2|44473.2|0
1721193620000|2024-07-17 05:20:20|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|44489.8|44469.8|0
1721193630000|2024-07-17 05:20:30|44497.3|44477.3|44494.8|44474.8|44497.3|44477.3|44494.8|44474.8|0
1721193640000|2024-07-17 05:20:40|44496.5|44476.5|44494.8|44474.8|44496.5|44476.5|44494.8|44474.8|0
1721193650000|2024-07-17 05:20:50|44496.5|44476.5|44494.8|44474.8|44496.5|44476.5|44494.8|44474.8|0
1721193660000|2024-07-17 05:21:00|44496.5|44476.5|44496.5|44476.5|44498.2|44478.2|44496.5|44476.5|1
1721193670000|2024-07-17 05:21:10|44498.2|44478.2|44502.3|44482.3|44502.3|44482.3|44498.2|44478.2|4
1721193680000|2024-07-17 05:21:20|44504.8|44484.8|44510.7|44490.7|44510.7|44490.7|44504.8|44484.8|6
1721193690000|2024-07-17 05:21:30|44511.5|44491.5|44511.5|44491.5|44511.5|44491.5|44511.5|44491.5|1
1721193700000|2024-07-17 05:21:40|44510.7|44490.7|44509|44489|44510.7|44490.7|44509|44489|0
1721193710000|2024-07-17 05:21:50|44509.8|44489.8|44511.5|44491.5|44511.5|44491.5|44509|44489|1
1721193720000|2024-07-17 05:22:00|44514.9|44494.9|44519|44499|44520.7|44500.7|44514.9|44494.9|10
1721193730000|2024-07-17 05:22:10|44518.2|44498.2|44516.5|44496.5|44518.2|44498.2|44516.5|44496.5|0
1721193750000|2024-07-17 05:22:30|44518.2|44498.2|44518.2|44498.2|44518.2|44498.2|44518.2|44498.2|2
1721193760000|2024-07-17 05:22:40|||||||||2
1721193770000|2024-07-17 05:22:50|44520.7|44500.7|44521.5|44501.5|44521.5|44501.5|44520.7|44500.7|0
1721193780000|2024-07-17 05:23:00|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|1
1721193790000|2024-07-17 05:23:10|44518.2|44498.2|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|4
1721193800000|2024-07-17 05:23:20|44521.5|44501.5|44526.5|44506.5|44526.5|44506.5|44521.5|44501.5|3
1721193810000|2024-07-17 05:23:30|||||||||4
1721193840000|2024-07-17 05:24:00|44524.8|44504.8|44523.2|44503.2|44524.8|44504.8|44523.2|44503.2|1
1721193850000|2024-07-17 05:24:10|44524|44504|44519|44499|44524|44504|44519|44499|6
1721193860000|2024-07-17 05:24:20|44518.2|44498.2|44514.8|44494.8|44518.2|44498.2|44514.8|44494.8|1
1721193870000|2024-07-17 05:24:30|44514|44494|44511.5|44491.5|44514|44494|44509.8|44489.8|1
1721193880000|2024-07-17 05:24:40|44514.8|44494.8|44514|44494|44514.8|44494.8|44514|44494|2
1721193890000|2024-07-17 05:24:50|44514.8|44494.8|44514|44494|44514.8|44494.8|44514|44494|0
1721193900000|2024-07-17 05:25:00|44513.2|44493.2|44509.8|44489.8|44513.2|44493.2|44509.8|44489.8|0
1721193910000|2024-07-17 05:25:10|44511.5|44491.5|44509.8|44489.8|44513.2|44493.2|44509.8|44489.8|3
1721193920000|2024-07-17 05:25:20|44510.7|44490.7|44513.2|44493.2|44515|44495|44510.7|44490.7|1
1721193930000|2024-07-17 05:25:30|44515|44495|44518.2|44498.2|44518.2|44498.2|44515|44495|2
1721193940000|2024-07-17 05:25:40|44520.7|44500.7|44525.7|44505.7|44525.7|44505.7|44520.7|44500.7|1
1721193970000|2024-07-17 05:26:10|44526.5|44506.5|44533.2|44513.2|44533.2|44513.2|44526.5|44506.5|6
1721193980000|2024-07-17 05:26:20|44534|44514|44536.5|44516.5|44536.5|44516.5|44534|44514|7
1721193990000|2024-07-17 05:26:30|44538.2|44518.2|44538.2|44518.2|44540.7|44520.7|44538.2|44518.2|0
1721194000000|2024-07-17 05:26:40|44536.5|44516.5|44540|44520|44540|44520|44536.5|44516.5|2
1721194010000|2024-07-17 05:26:50|44540.7|44520.7|44541.5|44521.5|44541.5|44521.5|44540.7|44520.7|2
1721194020000|2024-07-17 05:27:00|44543.2|44523.2|44542.5|44522.5|44543.2|44523.2|44542.5|44522.5|1
1721194030000|2024-07-17 05:27:10|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44540.7|44520.7|5
1721194040000|2024-07-17 05:27:20|44542.5|44522.5|44542.5|44522.5|44542.5|44522.5|44542.5|44522.5|3
1721194050000|2024-07-17 05:27:30|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1721194060000|2024-07-17 05:27:40|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|0
1721194070000|2024-07-17 05:27:50|44536.5|44516.5|44535.7|44515.7|44536.5|44516.5|44535.7|44515.7|0
1721194080000|2024-07-17 05:28:00|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|2
1721194090000|2024-07-17 05:28:10|44534|44514|44535.7|44515.7|44535.7|44515.7|44533.2|44513.2|1
1721194100000|2024-07-17 05:28:20|44535|44515|44533.2|44513.2|44535|44515|44533.2|44513.2|2
1721194110000|2024-07-17 05:28:30|44534|44514|44534|44514|44534|44514|44534|44514|0
1721194120000|2024-07-17 05:28:40|44535.7|44515.7|44532.5|44512.5|44535.7|44515.7|44532.5|44512.5|0
1721194140000|2024-07-17 05:29:00|44530.7|44510.7|44530.7|44510.7|44530.7|44510.7|44530.7|44510.7|1
1721194150000|2024-07-17 05:29:10|44532.5|44512.5|44534|44514|44534|44514|44532.5|44512.5|1
1721194160000|2024-07-17 05:29:20|44537.5|44517.5|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|1
1721194170000|2024-07-17 05:29:30|44534|44514|44538.2|44518.2|44538.2|44518.2|44534|44514|0
1721194180000|2024-07-17 05:29:40|44540|44520|44537.5|44517.5|44540|44520|44536.5|44516.5|0
1721194190000|2024-07-17 05:29:50|44536.5|44516.5|44535.7|44515.7|44536.5|44516.5|44535.7|44515.7|0
1721194200000|2024-07-17 05:30:00|44530.7|44510.7|44533.2|44513.2|44546.7|44526.7|44511.7|44491.7|45
1721194210000|2024-07-17 05:30:10|44531.7|44511.7|44533.2|44513.2|44533.2|44513.2|44522.3|44502.3|16
1721194220000|2024-07-17 05:30:20|44536.5|44516.5|44533.1|44513.1|44537.3|44517.3|44530.6|44510.6|14
1721194230000|2024-07-17 05:30:30|44531.3|44511.3|44533.8|44513.8|44533.8|44513.8|44528.1|44508.1|7
1721194240000|2024-07-17 05:30:40|44533.1|44513.1|44535.6|44515.6|44536.3|44516.3|44532.1|44512.1|0
1721194250000|2024-07-17 05:30:50|44536.3|44516.3|44550.6|44530.6|44551.3|44531.3|44531.3|44511.3|12
1721194260000|2024-07-17 05:31:00|44549.8|44529.8|44537.1|44517.1|44549.8|44529.8|44536.3|44516.3|1
1721194270000|2024-07-17 05:31:10|44535.6|44515.6|44536.3|44516.3|44538.1|44518.1|44535.6|44515.6|1
1721194280000|2024-07-17 05:31:20|44538.1|44518.1|44536.3|44516.3|44538.1|44518.1|44532.1|44512.1|1
1721194290000|2024-07-17 05:31:30|44538.1|44518.1|44538.1|44518.1|44538.8|44518.8|44536.3|44516.3|3
1721194300000|2024-07-17 05:31:40|44538.8|44518.8|44541.3|44521.3|44541.3|44521.3|44538.1|44518.1|0
1721194310000|2024-07-17 05:31:50|44537.1|44517.1|44537.9|44517.9|44537.9|44517.9|44537.1|44517.1|2
1721194320000|2024-07-17 05:32:00|44537.1|44517.1|44542.1|44522.1|44542.1|44522.1|44532.1|44512.1|5
1721194330000|2024-07-17 05:32:10|44541.3|44521.3|44554.8|44534.8|44555.6|44535.6|44541.3|44521.3|10
1721194340000|2024-07-17 05:32:20|44559|44539|44558.1|44538.1|44559.8|44539.8|44555.6|44535.6|1
1721194350000|2024-07-17 05:32:30|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|1
1721194360000|2024-07-17 05:32:40|44558.1|44538.1|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|2
1721194370000|2024-07-17 05:32:50|44552.3|44532.3|44547.3|44527.3|44552.3|44532.3|44546.3|44526.3|14
1721194380000|2024-07-17 05:33:00|44548.1|44528.1|44544.8|44524.8|44548.1|44528.1|44544.8|44524.8|0
1721194390000|2024-07-17 05:33:10|44543.1|44523.1|44546.5|44526.5|44546.5|44526.5|44543.1|44523.1|2
1721194400000|2024-07-17 05:33:20|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|0
1721194410000|2024-07-17 05:33:30|44549|44529|44549.8|44529.8|44549.8|44529.8|44544.8|44524.8|3
1721194420000|2024-07-17 05:33:40|44546.5|44526.5|44538.1|44518.1|44546.5|44526.5|44538.1|44518.1|9
1721194430000|2024-07-17 05:33:50|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|1
1721194440000|2024-07-17 05:34:00|44547.3|44527.3|44541.5|44521.5|44549.8|44529.8|44541.5|44521.5|1
1721194450000|2024-07-17 05:34:10|44542.3|44522.3|44539.8|44519.8|44542.3|44522.3|44539.8|44519.8|2
1721194460000|2024-07-17 05:34:20|44534.8|44514.8|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|3
1721194470000|2024-07-17 05:34:30|44528.1|44508.1|44524.8|44504.8|44529.8|44509.8|44524.8|44504.8|3
1721194480000|2024-07-17 05:34:40|44529|44509|44529.8|44509.8|44529.8|44509.8|44524.8|44504.8|3
1721194490000|2024-07-17 05:34:50|44530.6|44510.6|44529.8|44509.8|44532.3|44512.3|44529.8|44509.8|3
1721194500000|2024-07-17 05:35:00|44530.6|44510.6|44529.8|44509.8|44531.3|44511.3|44529.8|44509.8|2
1721194510000|2024-07-17 05:35:10|44531.3|44511.3|44547.3|44527.3|44547.3|44527.3|44531.3|44511.3|2
1721194520000|2024-07-17 05:35:20|44549.8|44529.8|44551.3|44531.3|44551.3|44531.3|44549.8|44529.8|4
1721194530000|2024-07-17 05:35:30|44550.6|44530.6|44534.8|44514.8|44552.3|44532.3|44533.1|44513.1|10
1721194540000|2024-07-17 05:35:40|44529.8|44509.8|44534.8|44514.8|44534.8|44514.8|44529.8|44509.8|0
1721194550000|2024-07-17 05:35:50|44536.5|44516.5|44537.3|44517.3|44537.3|44517.3|44534|44514|0
1721194560000|2024-07-17 05:36:00|44535.6|44515.6|44529.8|44509.8|44536.3|44516.3|44528.1|44508.1|3
1721194570000|2024-07-17 05:36:10|44531.3|44511.3|44526.3|44506.3|44531.3|44511.3|44526.3|44506.3|2
1721194580000|2024-07-17 05:36:20|44524.6|44504.6|44527.3|44507.3|44527.3|44507.3|44523.8|44503.8|0
1721194590000|2024-07-17 05:36:30|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|1
1721194600000|2024-07-17 05:36:40|||||||||3
1721194610000|2024-07-17 05:36:50|44532.3|44512.3|44529.8|44509.8|44532.3|44512.3|44529.8|44509.8|0
1721194620000|2024-07-17 05:37:00|44524.8|44504.8|44518.1|44498.1|44524.8|44504.8|44509.8|44489.8|19
1721194630000|2024-07-17 05:37:10|44519.8|44499.8|44521.3|44501.3|44521.3|44501.3|44517.3|44497.3|7
1721194640000|2024-07-17 05:37:20|44519.8|44499.8|44518.1|44498.1|44521.3|44501.3|44518.1|44498.1|4
1721194650000|2024-07-17 05:37:30|44516.3|44496.3|44513.1|44493.1|44516.3|44496.3|44513.1|44493.1|3
1721194660000|2024-07-17 05:37:40|44509.8|44489.8|44504.8|44484.8|44509.8|44489.8|44504.8|44484.8|4
1721194670000|2024-07-17 05:37:50|44508.2|44488.2|44509|44489|44509|44489|44504|44484|3
1721194680000|2024-07-17 05:38:00|44506.5|44486.5|44504|44484|44506.5|44486.5|44504|44484|4
1721194690000|2024-07-17 05:38:10|44503.2|44483.2|44513.4|44493.4|44513.4|44493.4|44501.7|44481.7|7
1721194700000|2024-07-17 05:38:20|44515.9|44495.9|44533.4|44513.4|44535.1|44515.1|44515.9|44495.9|6
1721194710000|2024-07-17 05:38:30|44530|44510|44525.1|44505.1|44530|44510|44525.1|44505.1|1
1721194720000|2024-07-17 05:38:40|44528.4|44508.4|44528.4|44508.4|44528.4|44508.4|44525.1|44505.1|1
1721194730000|2024-07-17 05:38:50|44530.1|44510.1|44530.9|44510.9|44533.4|44513.4|44530.1|44510.1|3
1721194740000|2024-07-17 05:39:00|44530.1|44510.1|44520.1|44500.1|44530.1|44510.1|44520.1|44500.1|2
1721194750000|2024-07-17 05:39:10|44519.4|44499.4|44515.1|44495.1|44519.4|44499.4|44515.1|44495.1|0
1721194760000|2024-07-17 05:39:20|44511.7|44491.7|44501.7|44481.7|44511.7|44491.7|44501.7|44481.7|10
1721194770000|2024-07-17 05:39:30|44502.5|44482.5|44505|44485|44505|44485|44501.7|44481.7|3
1721194780000|2024-07-17 05:39:40|44503.2|44483.2|44503.2|44483.2|44506.7|44486.7|44502.5|44482.5|0
1721194790000|2024-07-17 05:39:50|44506.7|44486.7|44501.7|44481.7|44506.7|44486.7|44501.7|44481.7|0
1721194800000|2024-07-17 05:40:00|44504.2|44484.2|44498.4|44478.4|44504.2|44484.2|44498.4|44478.4|4
1721194810000|2024-07-17 05:40:10|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|44493.4|44473.4|2
1721194820000|2024-07-17 05:40:20|44495.1|44475.1|44486.7|44466.7|44495.1|44475.1|44486.7|44466.7|6
1721194830000|2024-07-17 05:40:30|44485.1|44465.1|44487.6|44467.6|44487.6|44467.6|44483.4|44463.4|1
1721194840000|2024-07-17 05:40:40|44486.9|44466.9|44480.9|44460.9|44486.9|44466.9|44480.9|44460.9|5
1721194850000|2024-07-17 05:40:50|44482.6|44462.6|44482.8|44462.8|44482.8|44462.8|44470.9|44450.9|10
1721194860000|2024-07-17 05:41:00|44478.6|44458.6|44474.4|44454.4|44478.6|44458.6|44474.4|44454.4|1
1721194870000|2024-07-17 05:41:10|44476.1|44456.1|44483.6|44463.6|44487.8|44467.8|44476.1|44456.1|5
1721194880000|2024-07-17 05:41:20|44485.3|44465.3|44489.4|44469.4|44489.4|44469.4|44485.3|44465.3|9
1721194890000|2024-07-17 05:41:30|44490.1|44470.1|44491.9|44471.9|44494.4|44474.4|44490.1|44470.1|7
1721194900000|2024-07-17 05:41:40|44492.6|44472.6|44496.9|44476.9|44498.6|44478.6|44492.6|44472.6|3
1721194910000|2024-07-17 05:41:50|44496.1|44476.1|44490.1|44470.1|44496.1|44476.1|44490.1|44470.1|2
1721194920000|2024-07-17 05:42:00|44488.6|44468.6|44479.4|44459.4|44488.6|44468.6|44479.4|44459.4|8
1721194930000|2024-07-17 05:42:10|44481.9|44461.9|44485.1|44465.1|44485.1|44465.1|44481.9|44461.9|2
1721194940000|2024-07-17 05:42:20|44483.4|44463.4|44486.9|44466.9|44486.9|44466.9|44483.4|44463.4|4
1721194950000|2024-07-17 05:42:30|44485.1|44465.1|44490.1|44470.1|44494.4|44474.4|44485.1|44465.1|0
1721194960000|2024-07-17 05:42:40|44490.9|44470.9|44490.1|44470.1|44491.7|44471.7|44490.1|44470.1|1
1721194970000|2024-07-17 05:42:50|44490.9|44470.9|44488.4|44468.4|44493.4|44473.4|44488.4|44468.4|1
1721194980000|2024-07-17 05:43:00|44487.6|44467.6|44485.1|44465.1|44487.6|44467.6|44482.6|44462.6|0
1721194990000|2024-07-17 05:43:10|44483.4|44463.4|44485.1|44465.1|44486.9|44466.9|44483.4|44463.4|1
1721195000000|2024-07-17 05:43:20|44483.4|44463.4|44490.1|44470.1|44490.1|44470.1|44483.4|44463.4|2
1721195010000|2024-07-17 05:43:30|44495.1|44475.1|44495.1|44475.1|44495.1|44475.1|44495.1|44475.1|1
1721195020000|2024-07-17 05:43:40|44496.9|44476.9|44497.6|44477.6|44497.6|44477.6|44496.9|44476.9|0
1721195030000|2024-07-17 05:43:50|44499.4|44479.4|44505.1|44485.1|44505.1|44485.1|44499.4|44479.4|0
1721195040000|2024-07-17 05:44:00|44503.4|44483.4|44500.1|44480.1|44503.4|44483.4|44500.1|44480.1|1
1721195050000|2024-07-17 05:44:10|44502.6|44482.6|44510.1|44490.1|44510.1|44490.1|44500.1|44480.1|2
1721195060000|2024-07-17 05:44:20|44511.9|44491.9|44518.4|44498.4|44520.1|44500.1|44511.9|44491.9|10
1721195070000|2024-07-17 05:44:30|44515.9|44495.9|44511.9|44491.9|44515.9|44495.9|44511.9|44491.9|0
1721195080000|2024-07-17 05:44:40|44510.1|44490.1|44503.4|44483.4|44510.1|44490.1|44502.6|44482.6|4
1721195090000|2024-07-17 05:44:50|44505.1|44485.1|44508.4|44488.4|44508.4|44488.4|44505.1|44485.1|6
1721195100000|2024-07-17 05:45:00|44505.1|44485.1|44503.4|44483.4|44505.1|44485.1|44494.4|44474.4|8
1721195110000|2024-07-17 05:45:10|44505.1|44485.1|44515.1|44495.1|44515.1|44495.1|44505.1|44485.1|11
1721195120000|2024-07-17 05:45:20|44516.7|44496.7|44521.7|44501.7|44521.7|44501.7|44516.7|44496.7|1
1721195130000|2024-07-17 05:45:30|44520.9|44500.9|44515.9|44495.9|44523.4|44503.4|44515.9|44495.9|4
1721195140000|2024-07-17 05:45:40|44513.4|44493.4|44516.7|44496.7|44516.7|44496.7|44511.7|44491.7|2
1721195150000|2024-07-17 05:45:50|44518.4|44498.4|44520.9|44500.9|44520.9|44500.9|44518.4|44498.4|0
1721195160000|2024-07-17 05:46:00|44519.2|44499.2|44516.7|44496.7|44519.2|44499.2|44513.4|44493.4|0
1721195170000|2024-07-17 05:46:10|44515|44495|44510|44490|44515|44495|44510|44490|3
1721195180000|2024-07-17 05:46:20|44511.7|44491.7|44508.4|44488.4|44511.7|44491.7|44506.7|44486.7|0
1721195190000|2024-07-17 05:46:30|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|3
1721195200000|2024-07-17 05:46:40|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|0
1721195210000|2024-07-17 05:46:50|44506.7|44486.7|44506.7|44486.7|44506.7|44486.7|44502.5|44482.5|0
1721195220000|2024-07-17 05:47:00|44505|44485|44511.7|44491.7|44515.1|44495.1|44501.7|44481.7|0
1721195230000|2024-07-17 05:47:10|44513.4|44493.4|44520|44500|44521.7|44501.7|44513.4|44493.4|1
1721195240000|2024-07-17 05:47:20|44521.7|44501.7|44526.7|44506.7|44526.7|44506.7|44521.7|44501.7|1
1721195260000|2024-07-17 05:47:40|44527.5|44507.5|44527.5|44507.5|44527.5|44507.5|44527.5|44507.5|0
1721195270000|2024-07-17 05:47:50|44528.2|44508.2|44543.2|44523.2|44543.2|44523.2|44528.2|44508.2|2
1721195280000|2024-07-17 05:48:00|44541.5|44521.5|44537.5|44517.5|44541.5|44521.5|44537.5|44517.5|6
1721195290000|2024-07-17 05:48:10|44534|44514|44530|44510|44534|44514|44530|44510|1
1721195300000|2024-07-17 05:48:20|44531.7|44511.7|44538.2|44518.2|44540|44520|44530|44510|6
1721195310000|2024-07-17 05:48:30|44536.5|44516.5|44538.2|44518.2|44538.2|44518.2|44535.7|44515.7|1
1721195320000|2024-07-17 05:48:40|44535.7|44515.7|44549.2|44529.2|44549.2|44529.2|44535.7|44515.7|7
1721195330000|2024-07-17 05:48:50|44550.9|44530.9|44552.5|44532.5|44552.5|44532.5|44550.9|44530.9|1
1721195340000|2024-07-17 05:49:00|44555|44535|44558.4|44538.4|44558.4|44538.4|44555|44535|7
1721195350000|2024-07-17 05:49:10|44556.7|44536.7|44551.7|44531.7|44556.7|44536.7|44551.7|44531.7|2
1721195360000|2024-07-17 05:49:20|44550|44530|44541.7|44521.7|44550|44530|44540|44520|3
1721195370000|2024-07-17 05:49:30|44540|44520|44537.5|44517.5|44540|44520|44536.7|44516.7|3
1721195380000|2024-07-17 05:49:40|44538.2|44518.2|44547.5|44527.5|44547.5|44527.5|44538.2|44518.2|1
1721195390000|2024-07-17 05:49:50|44548.2|44528.2|44551.5|44531.5|44555|44535|44548.2|44528.2|0
1721195400000|2024-07-17 05:50:00|44553.2|44533.2|44557.5|44537.5|44557.5|44537.5|44551.7|44531.7|7
1721195410000|2024-07-17 05:50:10|44558.2|44538.2|44555.7|44535.7|44560|44540|44555.7|44535.7|1
1721195420000|2024-07-17 05:50:20|44554|44534|44552.5|44532.5|44555|44535|44551.7|44531.7|2
1721195430000|2024-07-17 05:50:30|44555|44535|44548.2|44528.2|44556.7|44536.7|44548.2|44528.2|2
1721195440000|2024-07-17 05:50:40|44546.5|44526.5|44550|44530|44550|44530|44544.8|44524.8|0
1721195450000|2024-07-17 05:50:50|44548.2|44528.2|44546.7|44526.7|44548.2|44528.2|44545|44525|1
1721195460000|2024-07-17 05:51:00|44547.5|44527.5|44536.7|44516.7|44547.5|44527.5|44536.7|44516.7|2
1721195470000|2024-07-17 05:51:10|44535|44515|44530|44510|44537.5|44517.5|44530|44510|0
1721195480000|2024-07-17 05:51:20|44528.2|44508.2|44536.7|44516.7|44536.7|44516.7|44528.2|44508.2|2
1721195490000|2024-07-17 05:51:30|44535|44515|44545|44525|44545|44525|44535|44515|1
1721195500000|2024-07-17 05:51:40|44543.4|44523.4|44542.7|44522.7|44543.4|44523.4|44542.7|44522.7|1
1721195510000|2024-07-17 05:51:50|44540.9|44520.9|44535.2|44515.2|44541.7|44521.7|44535.2|44515.2|1
1721195520000|2024-07-17 05:52:00|44533.4|44513.4|44517.5|44497.5|44533.4|44513.4|44517.5|44497.5|7
1721195530000|2024-07-17 05:52:10|44514|44494|44516.7|44496.7|44517.5|44497.5|44511.7|44491.7|0
1721195540000|2024-07-17 05:52:20|44517.5|44497.5|44516.7|44496.7|44517.5|44497.5|44514.2|44494.2|1
1721195550000|2024-07-17 05:52:30|44517.5|44497.5|44528.4|44508.4|44528.4|44508.4|44517.5|44497.5|3
1721195560000|2024-07-17 05:52:40|44526.9|44506.9|44525.2|44505.2|44534.4|44514.4|44525.2|44505.2|5
1721195570000|2024-07-17 05:52:50|44523.4|44503.4|44514.2|44494.2|44523.4|44503.4|44514.2|44494.2|2
1721195580000|2024-07-17 05:53:00|44515.9|44495.9|44517.7|44497.7|44517.7|44497.7|44515.9|44495.9|1
1721195590000|2024-07-17 05:53:10|44515.9|44495.9|44521.7|44501.7|44521.7|44501.7|44515.9|44495.9|3
1721195600000|2024-07-17 05:53:20|44524.2|44504.2|44514.2|44494.2|44524.2|44504.2|44514.2|44494.2|1
1721195610000|2024-07-17 05:53:30|44510.8|44490.8|44495|44475|44510.8|44490.8|44495|44475|1
1721195620000|2024-07-17 05:53:40|44497.5|44477.5|44501.7|44481.7|44501.7|44481.7|44497.5|44477.5|2
1721195630000|2024-07-17 05:53:50|44503.4|44483.4|44505.9|44485.9|44505.9|44485.9|44503.4|44483.4|1
1721195640000|2024-07-17 05:54:00|44506.7|44486.7|44505.2|44485.2|44506.7|44486.7|44501.7|44481.7|0
1721195650000|2024-07-17 05:54:10|44504.2|44484.2|44505.9|44485.9|44505.9|44485.9|44500.9|44480.9|0
1721195660000|2024-07-17 05:54:20|44504.2|44484.2|44501.7|44481.7|44506.7|44486.7|44501.7|44481.7|0
1721195670000|2024-07-17 05:54:30|44500|44480|44501.7|44481.7|44501.7|44481.7|44500|44480|1
1721195680000|2024-07-17 05:54:40|44502.5|44482.5|44506.7|44486.7|44506.7|44486.7|44502.5|44482.5|0
1721195690000|2024-07-17 05:54:50|44510.2|44490.2|44510|44490|44515.2|44495.2|44510|44490|1
1721195700000|2024-07-17 05:55:00|44511.7|44491.7|44504|44484|44512.5|44492.5|44504|44484|2
1721195710000|2024-07-17 05:55:10|44505.8|44485.8|44509|44489|44515|44495|44504|44484|7
1721195720000|2024-07-17 05:55:20|44507.3|44487.3|44499.8|44479.8|44507.3|44487.3|44498.1|44478.1|2
1721195730000|2024-07-17 05:55:30|44498.1|44478.1|44496.5|44476.5|44499.8|44479.8|44496.5|44476.5|3
1721195740000|2024-07-17 05:55:40|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|1
1721195750000|2024-07-17 05:55:50|44495.6|44475.6|44496.4|44476.4|44496.4|44476.4|44495.6|44475.6|3
1721195760000|2024-07-17 05:56:00|44495.6|44475.6|44496.4|44476.4|44496.4|44476.4|44494.8|44474.8|0
1721195770000|2024-07-17 05:56:10|44495.6|44475.6|44496.4|44476.4|44498.1|44478.1|44492.1|44472.1|7
1721195780000|2024-07-17 05:56:20|44498.1|44478.1|44494.6|44474.6|44498.1|44478.1|44494.6|44474.6|10
1721195790000|2024-07-17 05:56:30|44495.4|44475.4|44497.9|44477.9|44497.9|44477.9|44495.4|44475.4|1
1721195800000|2024-07-17 05:56:40|44499.6|44479.6|44502.1|44482.1|44503.9|44483.9|44499.6|44479.6|1
1721195810000|2024-07-17 05:56:50|44501.4|44481.4|44502.1|44482.1|44504.6|44484.6|44501.2|44481.2|1
1721195820000|2024-07-17 05:57:00|44502.9|44482.9|44503.9|44483.9|44504.6|44484.6|44499.6|44479.6|1
1721195830000|2024-07-17 05:57:10|44503.1|44483.1|44503.9|44483.9|44503.9|44483.9|44501.4|44481.4|0
1721195840000|2024-07-17 05:57:20|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|44500.6|44480.6|1
1721195850000|2024-07-17 05:57:30|44501.4|44481.4|44496.4|44476.4|44503.1|44483.1|44496.4|44476.4|2
1721195870000|2024-07-17 05:57:50|44495.6|44475.6|44498.1|44478.1|44498.1|44478.1|44493.1|44473.1|2
1721195880000|2024-07-17 05:58:00|44500.6|44480.6|44498.1|44478.1|44500.6|44480.6|44498.1|44478.1|0
1721195890000|2024-07-17 05:58:10|44496.4|44476.4|44493.1|44473.1|44496.4|44476.4|44491.4|44471.4|1
1721195900000|2024-07-17 05:58:20|44491.4|44471.4|44491.4|44471.4|44493.1|44473.1|44490.6|44470.6|0
1721195910000|2024-07-17 05:58:30|44490.6|44470.6|44486.4|44466.4|44490.6|44470.6|44486.4|44466.4|3
1721195920000|2024-07-17 05:58:40|44490.6|44470.6|44494.6|44474.6|44494.6|44474.6|44490.6|44470.6|2
1721195930000|2024-07-17 05:58:50|44493.9|44473.9|44493.1|44473.1|44494.6|44474.6|44493.1|44473.1|2
1721195940000|2024-07-17 05:59:00|44491.4|44471.4|44491.4|44471.4|44496.4|44476.4|44491.4|44471.4|6
1721195950000|2024-07-17 05:59:10|44488.9|44468.9|44486.4|44466.4|44488.9|44468.9|44486.4|44466.4|2
1721195960000|2024-07-17 05:59:20|44488.1|44468.1|44486.4|44466.4|44488.1|44468.1|44486.4|44466.4|0
1721195970000|2024-07-17 05:59:30|44489.8|44469.8|44484.6|44464.6|44491.4|44471.4|44484.6|44464.6|0
1721195980000|2024-07-17 05:59:40|44483.1|44463.1|44482.1|44462.1|44484.6|44464.6|44482.1|44462.1|2
1721195990000|2024-07-17 05:59:50|44482.9|44462.9|44477.1|44457.1|44482.9|44462.9|44477.1|44457.1|3
1721196000000|2024-07-17 06:00:00|44486.4|44466.4|44504.8|44484.8|44505.6|44485.6|44486.4|44466.4|12
1721196010000|2024-07-17 06:00:10|44505.6|44485.6|44481.5|44461.5|44505.6|44485.6|44479.8|44459.8|6
1721196020000|2024-07-17 06:00:20|44483.3|44463.3|44489.8|44469.8|44489.8|44469.8|44483.3|44463.3|1
1721196030000|2024-07-17 06:00:30|44489|44469|44502.5|44482.5|44502.5|44482.5|44489|44469|2
1721196040000|2024-07-17 06:00:40|44499|44479|44499|44479|44504|44484|44498.3|44478.3|0
1721196050000|2024-07-17 06:00:50|44498.3|44478.3|44498.3|44478.3|44501.5|44481.5|44498.3|44478.3|2
1721196060000|2024-07-17 06:01:00|44497.5|44477.5|44493.3|44473.3|44498.3|44478.3|44490|44470|6
1721196070000|2024-07-17 06:01:10|44495|44475|44505.8|44485.8|44505.8|44485.8|44495|44475|5
1721196080000|2024-07-17 06:01:20|44506.5|44486.5|44510|44490|44510.8|44490.8|44505|44485|0
1721196090000|2024-07-17 06:01:30|44511.7|44491.7|44506.7|44486.7|44511.7|44491.7|44506.7|44486.7|4
1721196100000|2024-07-17 06:01:40|44505.9|44485.9|44498.3|44478.3|44506.7|44486.7|44498.3|44478.3|7
1721196110000|2024-07-17 06:01:50|44497.5|44477.5|44496.7|44476.7|44497.5|44477.5|44493.3|44473.3|2
1721196120000|2024-07-17 06:02:00|44497.5|44477.5|44502.5|44482.5|44502.5|44482.5|44497.5|44477.5|3
1721196130000|2024-07-17 06:02:10|44498.3|44478.3|44499.2|44479.2|44503.3|44483.3|44498.3|44478.3|2
1721196140000|2024-07-17 06:02:20|44500|44480|44496.7|44476.7|44500|44480|44496.7|44476.7|2
1721196150000|2024-07-17 06:02:30|44495|44475|44491.7|44471.7|44495|44475|44491.7|44471.7|12
1721196160000|2024-07-17 06:02:40|44492.5|44472.5|44487.5|44467.5|44493.3|44473.3|44487.5|44467.5|1
1721196170000|2024-07-17 06:02:50|44485.8|44465.8|44468.3|44448.3|44485.8|44465.8|44468.3|44448.3|7
1721196180000|2024-07-17 06:03:00|44464.8|44444.8|44461.5|44441.5|44464.8|44444.8|44461.5|44441.5|5
1721196190000|2024-07-17 06:03:10|44458.3|44438.3|44449.8|44429.8|44458.3|44438.3|44448.3|44428.3|42
1721196200000|2024-07-17 06:03:20|44450.6|44430.6|44470.8|44450.8|44470.8|44450.8|44450.6|44430.6|3
1721196210000|2024-07-17 06:03:30|44473.3|44453.3|44479.8|44459.8|44479.8|44459.8|44473.3|44453.3|4
1721196220000|2024-07-17 06:03:40|44483.3|44463.3|44493.3|44473.3|44493.3|44473.3|44483.3|44463.3|2
1721196230000|2024-07-17 06:03:50|44495|44475|44498.3|44478.3|44500.8|44480.8|44495|44475|1
1721196240000|2024-07-17 06:04:00|44502.5|44482.5|44479.8|44459.8|44502.5|44482.5|44479.8|44459.8|15
1721196250000|2024-07-17 06:04:10|44477.3|44457.3|44476.5|44456.5|44477.3|44457.3|44476.5|44456.5|1
1721196260000|2024-07-17 06:04:20|44474.8|44454.8|44475.8|44455.8|44479|44459|44474.8|44454.8|4
1721196270000|2024-07-17 06:04:30|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44474|44454|2
1721196280000|2024-07-17 06:04:40|44474.8|44454.8|44479|44459|44484.8|44464.8|44474.8|44454.8|10
1721196290000|2024-07-17 06:04:50|44479.8|44459.8|44471.4|44451.4|44479.8|44459.8|44470.6|44450.6|0
1721196300000|2024-07-17 06:05:00|44474.8|44454.8|44476.4|44456.4|44477.9|44457.9|44474.8|44454.8|2
1721196310000|2024-07-17 06:05:10|44474.8|44454.8|44476.4|44456.4|44477.3|44457.3|44474.8|44454.8|0
1721196320000|2024-07-17 06:05:20|44475.6|44455.6|44481.4|44461.4|44481.4|44461.4|44474.8|44454.8|1
1721196330000|2024-07-17 06:05:30|44480.6|44460.6|44483.1|44463.1|44483.9|44463.9|44478.1|44458.1|3
1721196340000|2024-07-17 06:05:40|44482.3|44462.3|44482.3|44462.3|44483.1|44463.1|44481.5|44461.5|0
1721196350000|2024-07-17 06:05:50|44481.5|44461.5|44468.1|44448.1|44481.5|44461.5|44468.1|44448.1|3
1721196360000|2024-07-17 06:06:00|44465.6|44445.6|44460.6|44440.6|44468.1|44448.1|44460.6|44440.6|9
1721196370000|2024-07-17 06:06:10|44456.4|44436.4|44453.1|44433.1|44456.4|44436.4|44453.1|44433.1|0
1721196380000|2024-07-17 06:06:20|44452.3|44432.3|44454.6|44434.6|44454.6|44434.6|44448.1|44428.1|6
1721196390000|2024-07-17 06:06:30|44456.4|44436.4|44451.4|44431.4|44456.4|44436.4|44451.4|44431.4|2
1721196400000|2024-07-17 06:06:40|44449.6|44429.6|44460.6|44440.6|44461.4|44441.4|44448.9|44428.9|6
1721196410000|2024-07-17 06:06:50|44456.4|44436.4|44451.4|44431.4|44456.4|44436.4|44451.4|44431.4|2
1721196420000|2024-07-17 06:07:00|44447.9|44427.9|44464.8|44444.8|44464.8|44444.8|44447.1|44427.1|9
1721196430000|2024-07-17 06:07:10|44465.6|44445.6|44466.4|44446.4|44466.4|44446.4|44464.6|44444.6|2
1721196440000|2024-07-17 06:07:20|44467.1|44447.1|44472.1|44452.1|44472.1|44452.1|44465.4|44445.4|2
1721196450000|2024-07-17 06:07:30|44473.9|44453.9|44482.9|44462.9|44482.9|44462.9|44473.9|44453.9|2
1721196460000|2024-07-17 06:07:40|44482.1|44462.1|44474.6|44454.6|44482.1|44462.1|44474.6|44454.6|1
1721196470000|2024-07-17 06:07:50|44473.9|44453.9|44462.9|44442.9|44473.9|44453.9|44462.9|44442.9|1
1721196480000|2024-07-17 06:08:00|44462.1|44442.1|44458.1|44438.1|44462.1|44442.1|44458.1|44438.1|3
1721196490000|2024-07-17 06:08:10|44456.4|44436.4|44456.4|44436.4|44456.4|44436.4|44452.1|44432.1|0
1721196500000|2024-07-17 06:08:20|44454.6|44434.6|44451.4|44431.4|44454.6|44434.6|44451.4|44431.4|0
1721196510000|2024-07-17 06:08:30|44449.6|44429.6|44447.1|44427.1|44451.4|44431.4|44447.1|44427.1|0
1721196520000|2024-07-17 06:08:40|44446.4|44426.4|44450.4|44430.4|44452.9|44432.9|44446.4|44426.4|11
1721196530000|2024-07-17 06:08:50|44449.6|44429.6|44444.6|44424.6|44449.6|44429.6|44444.6|44424.6|0
1721196540000|2024-07-17 06:09:00|44449.6|44429.6|44437.1|44417.1|44451.4|44431.4|44432.1|44412.1|44
1721196550000|2024-07-17 06:09:10|44434.6|44414.6|44434.6|44414.6|44436.4|44416.4|44434.6|44414.6|0
1721196560000|2024-07-17 06:09:20|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|44437.1|44417.1|2
1721196570000|2024-07-17 06:09:30|44434.6|44414.6|44434.6|44414.6|44437.9|44417.9|44434.6|44414.6|3
1721196580000|2024-07-17 06:09:40|44432.9|44412.9|44432.9|44412.9|44432.9|44412.9|44432.1|44412.1|8
1721196590000|2024-07-17 06:09:50|44431.4|44411.4|44431.4|44411.4|44432.9|44412.9|44431.4|44411.4|0
1721196600000|2024-07-17 06:10:00|44432.1|44412.1|44437.9|44417.9|44437.9|44417.9|44427.9|44407.9|3
1721196610000|2024-07-17 06:10:10|44439.5|44419.5|44441.2|44421.2|44441.2|44421.2|44439.5|44419.5|0
1721196620000|2024-07-17 06:10:20|44444.6|44424.6|44427.9|44407.9|44444.6|44424.6|44427.9|44407.9|28
1721196630000|2024-07-17 06:10:30|44429.5|44409.5|44439.6|44419.6|44439.6|44419.6|44429.5|44409.5|4
1721196640000|2024-07-17 06:10:40|44440.4|44420.4|44449.6|44429.6|44449.6|44429.6|44440.4|44420.4|4
1721196650000|2024-07-17 06:10:50|44451.4|44431.4|44445.6|44425.6|44451.4|44431.4|44445.6|44425.6|3
1721196660000|2024-07-17 06:11:00|44443.9|44423.9|44439.6|44419.6|44443.9|44423.9|44436.2|44416.2|0
1721196670000|2024-07-17 06:11:10|44437.9|44417.9|44434.6|44414.6|44437.9|44417.9|44434.6|44414.6|3
1721196680000|2024-07-17 06:11:20|44436.4|44416.4|44434.6|44414.6|44436.4|44416.4|44434.6|44414.6|0
1721196690000|2024-07-17 06:11:30|44436.4|44416.4|44431.4|44411.4|44436.4|44416.4|44431.4|44411.4|2
1721196700000|2024-07-17 06:11:40|44433.1|44413.1|44431.4|44411.4|44433.1|44413.1|44429.6|44409.6|1
1721196710000|2024-07-17 06:11:50|44433.9|44413.9|44428.1|44408.1|44433.9|44413.9|44428.1|44408.1|1
1721196720000|2024-07-17 06:12:00|44422.1|44402.1|44423.9|44403.9|44424.6|44404.6|44419.6|44399.6|12
1721196730000|2024-07-17 06:12:10|44424.6|44404.6|44437.9|44417.9|44441.4|44421.4|44424.6|44404.6|12
1721196740000|2024-07-17 06:12:20|44437.1|44417.1|44436.4|44416.4|44437.1|44417.1|44432.1|44412.1|0
1721196750000|2024-07-17 06:12:30|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|2
1721196760000|2024-07-17 06:12:40|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|0
1721196770000|2024-07-17 06:12:50|44433.9|44413.9|44432.9|44412.9|44436.4|44416.4|44431.4|44411.4|6
1721196780000|2024-07-17 06:13:00|44429.6|44409.6|44406.4|44386.4|44429.6|44409.6|44406.4|44386.4|16
1721196790000|2024-07-17 06:13:10|44407.9|44387.9|44406.4|44386.4|44412.1|44392.1|44406.4|44386.4|15
1721196800000|2024-07-17 06:13:20|44403.9|44383.9|44410.6|44390.6|44410.6|44390.6|44403.9|44383.9|5
1721196810000|2024-07-17 06:13:30|44411.4|44391.4|44421.4|44401.4|44421.4|44401.4|44411.4|44391.4|5
1721196820000|2024-07-17 06:13:40|44419.6|44399.6|44417.9|44397.9|44422.1|44402.1|44417.9|44397.9|7
1721196830000|2024-07-17 06:13:50|44415.4|44395.4|44419.6|44399.6|44419.6|44399.6|44412.1|44392.1|7
1721196840000|2024-07-17 06:14:00|44416.4|44396.4|44424.6|44404.6|44427.9|44407.9|44416.4|44396.4|7
1721196850000|2024-07-17 06:14:10|44423.1|44403.1|44422.1|44402.1|44424.6|44404.6|44419.6|44399.6|4
1721196860000|2024-07-17 06:14:20|44421.4|44401.4|44417.1|44397.1|44421.4|44401.4|44417.1|44397.1|6
1721196870000|2024-07-17 06:14:30|44416.4|44396.4|44418.9|44398.9|44418.9|44398.9|44414.6|44394.6|2
1721196880000|2024-07-17 06:14:40|44417.1|44397.1|44419.6|44399.6|44419.6|44399.6|44416.4|44396.4|9
1721196890000|2024-07-17 06:14:50|44421.4|44401.4|44424.6|44404.6|44424.6|44404.6|44421.4|44401.4|2
1721196900000|2024-07-17 06:15:00|44426.4|44406.4|44417.9|44397.9|44426.4|44406.4|44417.9|44397.9|7
1721196910000|2024-07-17 06:15:10|44416.4|44396.4|44412.1|44392.1|44416.4|44396.4|44412.1|44392.1|1
1721196920000|2024-07-17 06:15:20|44411.4|44391.4|44407.9|44387.9|44411.4|44391.4|44407.9|44387.9|6
1721196930000|2024-07-17 06:15:30|44406.4|44386.4|44402.9|44382.9|44406.4|44386.4|44402.1|44382.1|5
1721196940000|2024-07-17 06:15:40|44402.1|44382.1|44401.4|44381.4|44402.1|44382.1|44398.9|44378.9|7
1721196950000|2024-07-17 06:15:50|44399.6|44379.6|44397.9|44377.9|44399.6|44379.6|44397.9|44377.9|2
1721196960000|2024-07-17 06:16:00|44396.4|44376.4|44384.6|44364.6|44396.4|44376.4|44384.6|44364.6|71
1721196970000|2024-07-17 06:16:10|44385.4|44365.4|44381.2|44361.2|44387.1|44367.1|44381.2|44361.2|7
1721196980000|2024-07-17 06:16:20|44379.6|44359.6|44375.6|44355.6|44380.4|44360.4|44375.6|44355.6|35
1721196990000|2024-07-17 06:16:30|44373.9|44353.9|44376.4|44356.4|44379.6|44359.6|44370.6|44350.6|25
1721197000000|2024-07-17 06:16:40|44374.6|44354.6|44366.4|44346.4|44374.6|44354.6|44366.4|44346.4|16
1721197010000|2024-07-17 06:16:50|44369.6|44349.6|44373.9|44353.9|44374.6|44354.6|44369.6|44349.6|4
1721197020000|2024-07-17 06:17:00|44373.1|44353.1|44381.4|44361.4|44381.4|44361.4|44373.1|44353.1|16
1721197030000|2024-07-17 06:17:10|44379.7|44359.7|44379.7|44359.7|44381.4|44361.4|44375.4|44355.4|0
1721197040000|2024-07-17 06:17:20|44377.9|44357.9|44379.7|44359.7|44381.4|44361.4|44376.4|44356.4|5
1721197050000|2024-07-17 06:17:30|44382.2|44362.2|44392.2|44372.2|44392.2|44372.2|44382.2|44362.2|4
1721197060000|2024-07-17 06:17:40|44393.9|44373.9|44394.7|44374.7|44397.2|44377.2|44393.9|44373.9|1
1721197070000|2024-07-17 06:17:50|44396.2|44376.2|44389.7|44369.7|44396.2|44376.2|44389.7|44369.7|4
1721197080000|2024-07-17 06:18:00|44393.1|44373.1|44397.2|44377.2|44397.2|44377.2|44391.4|44371.4|6
1721197090000|2024-07-17 06:18:10|44398.9|44378.9|44401.4|44381.4|44403.9|44383.9|44398.9|44378.9|3
1721197100000|2024-07-17 06:18:20|44399.7|44379.7|44406.4|44386.4|44407.2|44387.2|44399.7|44379.7|3
1721197110000|2024-07-17 06:18:30|44402.9|44382.9|44404.7|44384.7|44407.9|44387.9|44402.9|44382.9|0
1721197120000|2024-07-17 06:18:40|44408.1|44388.1|44414.7|44394.7|44417.9|44397.9|44408.1|44388.1|3
1721197130000|2024-07-17 06:18:50|44413.9|44393.9|44412.2|44392.2|44413.9|44393.9|44412.2|44392.2|2
1721197140000|2024-07-17 06:19:00|44410.4|44390.4|44393.1|44373.1|44410.4|44390.4|44391.4|44371.4|6
1721197150000|2024-07-17 06:19:10|44391.4|44371.4|44394.7|44374.7|44396.4|44376.4|44391.4|44371.4|6
1721197160000|2024-07-17 06:19:20|44396.4|44376.4|44397.2|44377.2|44397.2|44377.2|44392.9|44372.9|4
1721197170000|2024-07-17 06:19:30|44397.9|44377.9|44399.7|44379.7|44399.7|44379.7|44394.7|44374.7|2
1721197180000|2024-07-17 06:19:40|44401.4|44381.4|44406.4|44386.4|44406.4|44386.4|44401.4|44381.4|5
1721197190000|2024-07-17 06:19:50|44407.2|44387.2|44416.4|44396.4|44417.2|44397.2|44407.2|44387.2|3
1721197200000|2024-07-17 06:20:00|44414.7|44394.7|44411.2|44391.2|44414.7|44394.7|44411.2|44391.2|2
1721197210000|2024-07-17 06:20:10|44412.9|44392.9|44412.2|44392.2|44412.9|44392.9|44407.9|44387.9|7
1721197220000|2024-07-17 06:20:20|44410.4|44390.4|44414.7|44394.7|44416.4|44396.4|44409.7|44389.7|3
1721197230000|2024-07-17 06:20:30|44417.2|44397.2|44410.4|44390.4|44417.2|44397.2|44410.4|44390.4|1
1721197240000|2024-07-17 06:20:40|44409.7|44389.7|44409.7|44389.7|44409.7|44389.7|44409.7|44389.7|0
1721197250000|2024-07-17 06:20:50|44408.9|44388.9|44402.2|44382.2|44408.9|44388.9|44402.2|44382.2|6
1721197260000|2024-07-17 06:21:00|44400.4|44380.4|44402.2|44382.2|44402.2|44382.2|44397.9|44377.9|3
1721197270000|2024-07-17 06:21:10|44403.9|44383.9|44417.2|44397.2|44417.2|44397.2|44403.9|44383.9|7
1721197280000|2024-07-17 06:21:20|44418.9|44398.9|44417.2|44397.2|44418.9|44398.9|44415.4|44395.4|1
1721197290000|2024-07-17 06:21:30|44417.9|44397.9|44419.7|44399.7|44422.9|44402.9|44414.7|44394.7|3
1721197300000|2024-07-17 06:21:40|44420.4|44400.4|44413.1|44393.1|44420.4|44400.4|44413.1|44393.1|3
1721197310000|2024-07-17 06:21:50|44411.4|44391.4|44407.9|44387.9|44412.9|44392.9|44407.9|44387.9|2
1721197320000|2024-07-17 06:22:00|44407.2|44387.2|44398.1|44378.1|44407.2|44387.2|44398.1|44378.1|2
1721197330000|2024-07-17 06:22:10|44398.9|44378.9|44399.7|44379.7|44400.4|44380.4|44398.1|44378.1|3
1721197340000|2024-07-17 06:22:20|44402.2|44382.2|44407.2|44387.2|44407.2|44387.2|44402.2|44382.2|0
1721197350000|2024-07-17 06:22:30|44402.9|44382.9|44406.4|44386.4|44407.2|44387.2|44402.9|44382.9|0
1721197360000|2024-07-17 06:22:40|44407.2|44387.2|44412.2|44392.2|44414.7|44394.7|44407.2|44387.2|1
1721197370000|2024-07-17 06:22:50|44408.7|44388.7|44407.2|44387.2|44408.7|44388.7|44404.7|44384.7|0
1721197380000|2024-07-17 06:23:00|44405.4|44385.4|44392.2|44372.2|44407.2|44387.2|44392.2|44372.2|2
1721197390000|2024-07-17 06:23:10|44391.4|44371.4|44384.7|44364.7|44392.2|44372.2|44384.7|44364.7|2
1721197400000|2024-07-17 06:23:20|44387.9|44367.9|44382.9|44362.9|44387.9|44367.9|44379.7|44359.7|5
1721197410000|2024-07-17 06:23:30|44384.7|44364.7|44389.7|44369.7|44389.7|44369.7|44384.7|44364.7|3
1721197420000|2024-07-17 06:23:40|44390.4|44370.4|44392.9|44372.9|44396.4|44376.4|44390.4|44370.4|5
1721197430000|2024-07-17 06:23:50|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|44394.7|44374.7|1
1721197440000|2024-07-17 06:24:00|44398.9|44378.9|44393.9|44373.9|44403.1|44383.1|44393.9|44373.9|3
1721197450000|2024-07-17 06:24:10|44392.2|44372.2|44388.1|44368.1|44392.2|44372.2|44388.1|44368.1|0
1721197460000|2024-07-17 06:24:20|44386.4|44366.4|44387.2|44367.2|44387.2|44367.2|44384.7|44364.7|2
1721197470000|2024-07-17 06:24:30|44388.9|44368.9|44385.4|44365.4|44388.9|44368.9|44385.4|44365.4|1
1721197480000|2024-07-17 06:24:40|44387.9|44367.9|44390.4|44370.4|44390.4|44370.4|44387.9|44367.9|2
1721197490000|2024-07-17 06:24:50|44389.7|44369.7|44387.9|44367.9|44389.7|44369.7|44387.9|44367.9|2
1721197500000|2024-07-17 06:25:00|44386.2|44366.2|44377.2|44357.2|44386.2|44366.2|44375.4|44355.4|8
1721197510000|2024-07-17 06:25:10|44377.9|44357.9|44386.4|44366.4|44386.4|44366.4|44374.7|44354.7|3
1721197520000|2024-07-17 06:25:20|44387.2|44367.2|44392.9|44372.9|44392.9|44372.9|44387.2|44367.2|3
1721197530000|2024-07-17 06:25:30|44389.7|44369.7|44394.7|44374.7|44394.7|44374.7|44389.7|44369.7|8
1721197540000|2024-07-17 06:25:40|44395.4|44375.4|44397.2|44377.2|44397.2|44377.2|44395.4|44375.4|0
1721197550000|2024-07-17 06:25:50|44402.2|44382.2|44399.7|44379.7|44403.9|44383.9|44399.7|44379.7|5
1721197560000|2024-07-17 06:26:00|44401.4|44381.4|44396.4|44376.4|44401.4|44381.4|44396.4|44376.4|16
1721197570000|2024-07-17 06:26:10|44393.9|44373.9|44384.7|44364.7|44393.9|44373.9|44384.7|44364.7|6
1721197580000|2024-07-17 06:26:20|44386.4|44366.4|44383.9|44363.9|44386.4|44366.4|44383.9|44363.9|1
1721197590000|2024-07-17 06:26:30|44384.7|44364.7|44381.4|44361.4|44384.7|44364.7|44381.4|44361.4|2
1721197600000|2024-07-17 06:26:40|44382.9|44362.9|44379.7|44359.7|44382.9|44362.9|44379.7|44359.7|6
1721197610000|2024-07-17 06:26:50|44381.4|44361.4|44382.2|44362.2|44383.9|44363.9|44381.4|44361.4|8
1721197620000|2024-07-17 06:27:00|44382.9|44362.9|44382.2|44362.2|44388.1|44368.1|44382.2|44362.2|26
1721197630000|2024-07-17 06:27:10|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|44376.4|44356.4|9
1721197640000|2024-07-17 06:27:20|44376.2|44356.2|44387.2|44367.2|44387.9|44367.9|44375.4|44355.4|9
1721197650000|2024-07-17 06:27:30|44387.9|44367.9|44396.4|44376.4|44399.7|44379.7|44387.9|44367.9|4
1721197660000|2024-07-17 06:27:40|44397.2|44377.2|44402.9|44382.9|44402.9|44382.9|44397.2|44377.2|9
1721197670000|2024-07-17 06:27:50|44401.4|44381.4|44394.7|44374.7|44401.4|44381.4|44394.7|44374.7|1
1721197680000|2024-07-17 06:28:00|44392.9|44372.9|44391.4|44371.4|44394.7|44374.7|44391.4|44371.4|4
1721197690000|2024-07-17 06:28:10|44392.2|44372.2|44399.7|44379.7|44399.7|44379.7|44392.2|44372.2|5
1721197700000|2024-07-17 06:28:20|44400.4|44380.4|44404.7|44384.7|44404.7|44384.7|44399.7|44379.7|0
1721197710000|2024-07-17 06:28:30|44406.4|44386.4|44407.2|44387.2|44407.2|44387.2|44406.4|44386.4|4
1721197720000|2024-07-17 06:28:40|44404.7|44384.7|44399.7|44379.7|44404.7|44384.7|44399.7|44379.7|1
1721197730000|2024-07-17 06:28:50|44397.9|44377.9|44399.7|44379.7|44399.7|44379.7|44397.9|44377.9|2
1721197740000|2024-07-17 06:29:00|44401.4|44381.4|44394.7|44374.7|44401.4|44381.4|44394.7|44374.7|0
1721197760000|2024-07-17 06:29:20|44395.4|44375.4|44396.4|44376.4|44399.7|44379.7|44394.7|44374.7|0
1721197770000|2024-07-17 06:29:30|44394.7|44374.7|44396.4|44376.4|44397.9|44377.9|44392.9|44372.9|0
1721197780000|2024-07-17 06:29:40|44397.9|44377.9|44399.7|44379.7|44399.7|44379.7|44397.2|44377.2|1
1721197790000|2024-07-17 06:29:50|44401.4|44381.4|44392.9|44372.9|44401.4|44381.4|44392.9|44372.9|4
1721197800000|2024-07-17 06:30:00|44394.7|44374.7|44397.9|44377.9|44397.9|44377.9|44388.9|44368.9|7
1721197810000|2024-07-17 06:30:10|44399.7|44379.7|44388.7|44368.7|44399.7|44379.7|44388.7|44368.7|1
1721197820000|2024-07-17 06:30:20|44387.9|44367.9|44379.7|44359.7|44387.9|44367.9|44379.7|44359.7|3
1721197830000|2024-07-17 06:30:30|44377.2|44357.2|44380.4|44360.4|44380.4|44360.4|44377.2|44357.2|8
1721197840000|2024-07-17 06:30:40|44379.7|44359.7|44387.9|44367.9|44391.2|44371.2|44377.9|44357.9|15
1721197850000|2024-07-17 06:30:50|44391.2|44371.2|44388.7|44368.7|44391.2|44371.2|44387.9|44367.9|1
1721197860000|2024-07-17 06:31:00|44389.5|44369.5|44392.2|44372.2|44392.9|44372.9|44389.5|44369.5|3
1721197870000|2024-07-17 06:31:10|44396.4|44376.4|44396.4|44376.4|44398.9|44378.9|44393.9|44373.9|2
1721197880000|2024-07-17 06:31:20|44398.1|44378.1|44411.4|44391.4|44411.4|44391.4|44398.1|44378.1|5
1721197890000|2024-07-17 06:31:30|44413.1|44393.1|44430.6|44410.6|44432.3|44412.3|44413.1|44393.1|4
1721197900000|2024-07-17 06:31:40|44432.3|44412.3|44434.8|44414.8|44440.6|44420.6|44430.6|44410.6|15
1721197910000|2024-07-17 06:31:50|44434.1|44414.1|44426.4|44406.4|44434.8|44414.8|44425.6|44405.6|1
1721197920000|2024-07-17 06:32:00|44425.6|44405.6|44413.9|44393.9|44425.6|44405.6|44413.9|44393.9|5
1721197930000|2024-07-17 06:32:10|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44408.1|44388.1|1
1721197940000|2024-07-17 06:32:20|44410.6|44390.6|44415.6|44395.6|44415.6|44395.6|44410.6|44390.6|5
1721197950000|2024-07-17 06:32:30|44414.8|44394.8|44416.4|44396.4|44416.4|44396.4|44413.1|44393.1|6
1721197960000|2024-07-17 06:32:40|44417.2|44397.2|44416.4|44396.4|44418.1|44398.1|44415.6|44395.6|4
1721197970000|2024-07-17 06:32:50|44414.7|44394.7|44412.2|44392.2|44416.4|44396.4|44412.2|44392.2|2
1721197980000|2024-07-17 06:33:00|44409.7|44389.7|44409.7|44389.7|44412.2|44392.2|44409.7|44389.7|5
1721197990000|2024-07-17 06:33:10|44411.4|44391.4|44417.2|44397.2|44417.2|44397.2|44411.4|44391.4|0
1721198000000|2024-07-17 06:33:20|44416.4|44396.4|44421.4|44401.4|44421.4|44401.4|44415.6|44395.6|0
1721198010000|2024-07-17 06:33:30|44420.6|44400.6|44417.3|44397.3|44421.4|44401.4|44414.8|44394.8|14
1721198020000|2024-07-17 06:33:40|44418.1|44398.1|44416.4|44396.4|44419.8|44399.8|44416.4|44396.4|0
1721198030000|2024-07-17 06:33:50|44414.7|44394.7|44411.4|44391.4|44414.7|44394.7|44406.4|44386.4|6
1721198040000|2024-07-17 06:34:00|44407.2|44387.2|44407.9|44387.9|44411.4|44391.4|44404.7|44384.7|5
1721198050000|2024-07-17 06:34:10|44406.4|44386.4|44411.4|44391.4|44412.2|44392.2|44406.4|44386.4|0
1721198060000|2024-07-17 06:34:20|44414.7|44394.7|44411.4|44391.4|44416.4|44396.4|44411.4|44391.4|1
1721198070000|2024-07-17 06:34:30|44410.6|44390.6|44409.8|44389.8|44410.6|44390.6|44409.8|44389.8|0
1721198080000|2024-07-17 06:34:40|44411.4|44391.4|44411.4|44391.4|44415.6|44395.6|44411.4|44391.4|1
1721198090000|2024-07-17 06:34:50|44413.1|44393.1|44409.7|44389.7|44413.1|44393.1|44409.7|44389.7|2
1721198100000|2024-07-17 06:35:00|44411.4|44391.4|44411.4|44391.4|44411.4|44391.4|44411.4|44391.4|0
1721198110000|2024-07-17 06:35:10|44407.9|44387.9|44428.1|44408.1|44428.1|44408.1|44407.9|44387.9|0
1721198120000|2024-07-17 06:35:20|44426.4|44406.4|44424.7|44404.7|44428.1|44408.1|44423.1|44403.1|0
1721198130000|2024-07-17 06:35:30|44426.4|44406.4|44426.4|44406.4|44428.1|44408.1|44423.1|44403.1|2
1721198140000|2024-07-17 06:35:40|44428.1|44408.1|44426.4|44406.4|44428.1|44408.1|44421.4|44401.4|3
1721198150000|2024-07-17 06:35:50|44428.1|44408.1|44436.4|44416.4|44436.4|44416.4|44428.1|44408.1|1
1721198160000|2024-07-17 06:36:00|44437.2|44417.2|44443.1|44423.1|44443.1|44423.1|44437.2|44417.2|2
1721198170000|2024-07-17 06:36:10|44441.4|44421.4|44436.4|44416.4|44441.4|44421.4|44433.9|44413.9|1
1721198180000|2024-07-17 06:36:20|44435.6|44415.6|44435.6|44415.6|44436.4|44416.4|44434.8|44414.8|0
1721198190000|2024-07-17 06:36:30|44436.4|44416.4|44441.4|44421.4|44441.4|44421.4|44436.4|44416.4|2
1721198200000|2024-07-17 06:36:40|44443.1|44423.1|44459.8|44439.8|44461.6|44441.6|44443.1|44423.1|7
1721198210000|2024-07-17 06:36:50|44460.6|44440.6|44461.4|44441.4|44464.8|44444.8|44460.6|44440.6|4
1721198220000|2024-07-17 06:37:00|44459.8|44439.8|44462.3|44442.3|44464.1|44444.1|44454.8|44434.8|4
1721198230000|2024-07-17 06:37:10|44460.6|44440.6|44465.6|44445.6|44465.6|44445.6|44460.6|44440.6|0
1721198240000|2024-07-17 06:37:20|44466.4|44446.4|44473.9|44453.9|44473.9|44453.9|44466.4|44446.4|5
1721198250000|2024-07-17 06:37:30|44477.3|44457.3|44485.6|44465.6|44486.4|44466.4|44477.3|44457.3|4
1721198260000|2024-07-17 06:37:40|44486.4|44466.4|44478.9|44458.9|44486.4|44466.4|44474.7|44454.7|3
1721198270000|2024-07-17 06:37:50|44480.6|44460.6|44491.4|44471.4|44491.4|44471.4|44480.6|44460.6|17
1721198280000|2024-07-17 06:38:00|44496.6|44476.6|44509.8|44489.8|44511.6|44491.6|44496.6|44476.6|15
1721198290000|2024-07-17 06:38:10|44505.6|44485.6|44496.4|44476.4|44505.6|44485.6|44496.4|44476.4|7
1721198300000|2024-07-17 06:38:20|44493.1|44473.1|44495.6|44475.6|44495.6|44475.6|44491.4|44471.4|2
1721198310000|2024-07-17 06:38:30|44497.3|44477.3|44503.1|44483.1|44503.1|44483.1|44495.6|44475.6|1
1721198320000|2024-07-17 06:38:40|44503.9|44483.9|44513.1|44493.1|44513.9|44493.9|44503.9|44483.9|9
1721198330000|2024-07-17 06:38:50|44514.8|44494.8|44516.6|44496.6|44516.6|44496.6|44511.4|44491.4|44
1721198340000|2024-07-17 06:39:00|44516.4|44496.4|44519.8|44499.8|44520.6|44500.6|44515.6|44495.6|14
1721198350000|2024-07-17 06:39:10|44520.6|44500.6|44513.3|44493.3|44520.6|44500.6|44513.3|44493.3|8
1721198360000|2024-07-17 06:39:20|44515|44495|44525|44505|44525|44505|44513.3|44493.3|10
1721198370000|2024-07-17 06:39:30|44521.7|44501.7|44521.9|44501.9|44523.6|44503.6|44515.8|44495.8|6
1721198380000|2024-07-17 06:39:40|44520.2|44500.2|44511.7|44491.7|44520.2|44500.2|44511.7|44491.7|12
1721198390000|2024-07-17 06:39:50|44513.5|44493.5|44515.2|44495.2|44518.5|44498.5|44513.5|44493.5|10
1721198400000|2024-07-17 06:40:00|44516|44496|44513.5|44493.5|44516|44496|44511.7|44491.7|3
1721198410000|2024-07-17 06:40:10|44515.2|44495.2|44520|44500|44521.7|44501.7|44515.2|44495.2|6
1721198420000|2024-07-17 06:40:20|44521.7|44501.7|44523.5|44503.5|44524.2|44504.2|44521.7|44501.7|4
1721198430000|2024-07-17 06:40:30|44525.2|44505.2|44526.9|44506.9|44526.9|44506.9|44525.2|44505.2|10
1721198440000|2024-07-17 06:40:40|44525.2|44505.2|44520.4|44500.4|44525.2|44505.2|44520.4|44500.4|2
1721198450000|2024-07-17 06:40:50|44521.9|44501.9|44515.4|44495.4|44521.9|44501.9|44515.4|44495.4|4
1721198460000|2024-07-17 06:41:00|44513.6|44493.6|44508.6|44488.6|44513.6|44493.6|44508.6|44488.6|6
1721198470000|2024-07-17 06:41:10|44505.4|44485.4|44503.6|44483.6|44506.9|44486.9|44503.6|44483.6|0
1721198480000|2024-07-17 06:41:20|44505.4|44485.4|44516.9|44496.9|44516.9|44496.9|44505.4|44485.4|2
1721198490000|2024-07-17 06:41:30|44515.2|44495.2|44520.2|44500.2|44520.2|44500.2|44515.2|44495.2|0
1721198500000|2024-07-17 06:41:40|44518.6|44498.6|44521.9|44501.9|44521.9|44501.9|44518.6|44498.6|0
1721198510000|2024-07-17 06:41:50|44524.4|44504.4|44525.2|44505.2|44526.7|44506.7|44524.4|44504.4|0
1721198520000|2024-07-17 06:42:00|44524.4|44504.4|44525.2|44505.2|44528.6|44508.6|44522.7|44502.7|1
1721198530000|2024-07-17 06:42:10|44526.9|44506.9|44518.6|44498.6|44526.9|44506.9|44518.6|44498.6|4
1721198540000|2024-07-17 06:42:20|44519.4|44499.4|44520.2|44500.2|44520.2|44500.2|44516.9|44496.9|0
1721198550000|2024-07-17 06:42:30|44519.4|44499.4|44520.2|44500.2|44521.9|44501.9|44519.4|44499.4|1
1721198560000|2024-07-17 06:42:40|44521.9|44501.9|44531.9|44511.9|44531.9|44511.9|44520.2|44500.2|4
1721198570000|2024-07-17 06:42:50|44533.6|44513.6|44534.4|44514.4|44537.9|44517.9|44533.6|44513.6|3
1721198580000|2024-07-17 06:43:00|44531.9|44511.9|44529.4|44509.4|44531.9|44511.9|44524.4|44504.4|6
1721198590000|2024-07-17 06:43:10|44528.6|44508.6|44525.2|44505.2|44528.6|44508.6|44525.2|44505.2|2
1721198600000|2024-07-17 06:43:20|44524.4|44504.4|44515.2|44495.2|44524.4|44504.4|44515.2|44495.2|4
1721198610000|2024-07-17 06:43:30|44516|44496|44510.2|44490.2|44520.2|44500.2|44510.2|44490.2|2
1721198620000|2024-07-17 06:43:40|44508.6|44488.6|44506.9|44486.9|44508.6|44488.6|44505.4|44485.4|2
1721198630000|2024-07-17 06:43:50|44512.1|44492.1|44513.6|44493.6|44513.6|44493.6|44512.1|44492.1|2
1721198640000|2024-07-17 06:44:00|44514.4|44494.4|44517.7|44497.7|44517.7|44497.7|44514.4|44494.4|5
1721198650000|2024-07-17 06:44:10|44518.5|44498.5|44515.2|44495.2|44520.2|44500.2|44515.2|44495.2|6
1721198660000|2024-07-17 06:44:20|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|44511.7|44491.7|0
1721198670000|2024-07-17 06:44:30|44511.9|44491.9|44510.2|44490.2|44513.5|44493.5|44510.2|44490.2|1
1721198680000|2024-07-17 06:44:40|44511|44491|44513.5|44493.5|44514.2|44494.2|44511|44491|8
1721198690000|2024-07-17 06:44:50|44516.9|44496.9|44515.2|44495.2|44517.7|44497.7|44515.2|44495.2|4
1721198700000|2024-07-17 06:45:00|44516|44496|44528.6|44508.6|44528.6|44508.6|44513.5|44493.5|7
1721198710000|2024-07-17 06:45:10|44526.9|44506.9|44525.2|44505.2|44527.7|44507.7|44525.2|44505.2|5
1721198720000|2024-07-17 06:45:20|44526.9|44506.9|44529.4|44509.4|44529.4|44509.4|44526.9|44506.9|1
1721198730000|2024-07-17 06:45:30|44530.2|44510.2|44525.2|44505.2|44530.2|44510.2|44524.4|44504.4|2
1721198740000|2024-07-17 06:45:40|44526.9|44506.9|44521.9|44501.9|44526.9|44506.9|44521.9|44501.9|0
1721198750000|2024-07-17 06:45:50|44520.2|44500.2|44516.9|44496.9|44520.2|44500.2|44516.9|44496.9|1
1721198760000|2024-07-17 06:46:00|44516.1|44496.1|44519.4|44499.4|44519.4|44499.4|44516.1|44496.1|2
1721198770000|2024-07-17 06:46:10|44521.1|44501.1|44522.9|44502.9|44522.9|44502.9|44521.1|44501.1|4
1721198780000|2024-07-17 06:46:20|44521.1|44501.1|44522.9|44502.9|44522.9|44502.9|44521.1|44501.1|0
1721198790000|2024-07-17 06:46:30|44523.6|44503.6|44530.4|44510.4|44530.4|44510.4|44521.9|44501.9|3
1721198800000|2024-07-17 06:46:40|44528.6|44508.6|44526.9|44506.9|44528.6|44508.6|44526.9|44506.9|4
1721198810000|2024-07-17 06:46:50|44528.6|44508.6|44531.9|44511.9|44531.9|44511.9|44528.6|44508.6|4
1721198820000|2024-07-17 06:47:00|44531.1|44511.1|44523.6|44503.6|44531.1|44511.1|44521.7|44501.7|8
1721198830000|2024-07-17 06:47:10|44526.9|44506.9|44523.6|44503.6|44526.9|44506.9|44523.6|44503.6|2
1721198840000|2024-07-17 06:47:20|44521.9|44501.9|44516.9|44496.9|44521.9|44501.9|44516.9|44496.9|5
1721198850000|2024-07-17 06:47:30|44515.2|44495.2|44510.2|44490.2|44515.2|44495.2|44508.6|44488.6|0
1721198860000|2024-07-17 06:47:40|44511.9|44491.9|44523.6|44503.6|44523.6|44503.6|44511.9|44491.9|6
1721198870000|2024-07-17 06:47:50|44521.9|44501.9|44519.4|44499.4|44523.6|44503.6|44519.4|44499.4|1
1721198880000|2024-07-17 06:48:00|44517.7|44497.7|44518.6|44498.6|44521.9|44501.9|44517.7|44497.7|1
1721198890000|2024-07-17 06:48:10|44516.9|44496.9|44518.6|44498.6|44518.6|44498.6|44516.9|44496.9|0
1721198900000|2024-07-17 06:48:20|44520.4|44500.4|44511.1|44491.1|44520.4|44500.4|44511.1|44491.1|3
1721198910000|2024-07-17 06:48:30|44511.9|44491.9|44511.9|44491.9|44513.6|44493.6|44511.9|44491.9|1
1721198920000|2024-07-17 06:48:40|44514.4|44494.4|44547.1|44527.1|44547.1|44527.1|44514.4|44494.4|63
1721198930000|2024-07-17 06:48:50|44548.8|44528.8|44551.1|44531.1|44551.1|44531.1|44548.8|44528.8|3
1721198940000|2024-07-17 06:49:00|44549.4|44529.4|44543.6|44523.6|44549.4|44529.4|44543.6|44523.6|7
1721198950000|2024-07-17 06:49:10|44541.9|44521.9|44546.9|44526.9|44546.9|44526.9|44540.2|44520.2|2
1721198960000|2024-07-17 06:49:20|||||||||1
1721198970000|2024-07-17 06:49:30|44548.6|44528.6|44560.4|44540.4|44560.4|44540.4|44548.6|44528.6|9
1721198980000|2024-07-17 06:49:40|44558.6|44538.6|44557.9|44537.9|44558.6|44538.6|44557.9|44537.9|0
1721198990000|2024-07-17 06:49:50|44558.6|44538.6|44555.2|44535.2|44558.6|44538.6|44553.6|44533.6|7
1721199000000|2024-07-17 06:50:00|44556.9|44536.9|44571.1|44551.1|44571.1|44551.1|44556.9|44536.9|12
1721199010000|2024-07-17 06:50:10|44572.9|44552.9|44571.9|44551.9|44572.9|44552.9|44567.7|44547.7|4
1721199020000|2024-07-17 06:50:20|44573.6|44553.6|44571.9|44551.9|44575.2|44555.2|44571.9|44551.9|3
1721199030000|2024-07-17 06:50:30|44569.4|44549.4|44570.2|44550.2|44570.2|44550.2|44569.4|44549.4|5
1721199040000|2024-07-17 06:50:40|44571.9|44551.9|44571.9|44551.9|44573.6|44553.6|44570.2|44550.2|8
1721199050000|2024-07-17 06:50:50|44570.2|44550.2|44565.2|44545.2|44570.2|44550.2|44565.2|44545.2|0
1721199060000|2024-07-17 06:51:00|44561.9|44541.9|44564.4|44544.4|44565.2|44545.2|44561.9|44541.9|17
1721199070000|2024-07-17 06:51:10|44565.2|44545.2|44560.2|44540.2|44565.2|44545.2|44560.2|44540.2|2
1721199080000|2024-07-17 06:51:20|44558.6|44538.6|44559.4|44539.4|44561.1|44541.1|44556.9|44536.9|2
1721199090000|2024-07-17 06:51:30|44561.1|44541.1|44560.2|44540.2|44561.9|44541.9|44560.2|44540.2|0
1721199100000|2024-07-17 06:51:40|44556.7|44536.7|44560.2|44540.2|44560.2|44540.2|44555.2|44535.2|0
1721199110000|2024-07-17 06:51:50|44561|44541|44565|44545|44566.7|44546.7|44561|44541|2
1721199120000|2024-07-17 06:52:00|44566.7|44546.7|44561.7|44541.7|44566.7|44546.7|44561.7|44541.7|0
1721199130000|2024-07-17 06:52:10|44563.5|44543.5|44563.5|44543.5|44565.2|44545.2|44561|44541|2
1721199140000|2024-07-17 06:52:20|44565.2|44545.2|44566|44546|44566|44546|44563.5|44543.5|0
1721199150000|2024-07-17 06:52:30|44565.2|44545.2|44566.8|44546.8|44568.5|44548.5|44565.2|44545.2|1
1721199160000|2024-07-17 06:52:40|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44561.8|44541.8|1
1721199170000|2024-07-17 06:52:50|44561.8|44541.8|44561|44541|44561.8|44541.8|44561|44541|0
1721199180000|2024-07-17 06:53:00|44560.2|44540.2|44556.9|44536.9|44560.2|44540.2|44556.9|44536.9|2
1721199190000|2024-07-17 06:53:10|44560.2|44540.2|44563.5|44543.5|44563.5|44543.5|44560.2|44540.2|4
1721199200000|2024-07-17 06:53:20|44562.7|44542.7|44563.5|44543.5|44563.5|44543.5|44561.9|44541.9|2
1721199210000|2024-07-17 06:53:30|44562.7|44542.7|44566.9|44546.9|44566.9|44546.9|44561.9|44541.9|2
1721199220000|2024-07-17 06:53:40|44567.7|44547.7|44567.7|44547.7|44567.7|44547.7|44566.9|44546.9|1
1721199230000|2024-07-17 06:53:50|44568.5|44548.5|44567.7|44547.7|44568.5|44548.5|44566.8|44546.8|1
1721199240000|2024-07-17 06:54:00|44566.9|44546.9|44570.2|44550.2|44581.1|44561.1|44566.9|44546.9|25
1721199250000|2024-07-17 06:54:10|44567.7|44547.7|44566.9|44546.9|44569.4|44549.4|44566.9|44546.9|3
1721199260000|2024-07-17 06:54:20|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|3
1721199270000|2024-07-17 06:54:30|44566.9|44546.9|44562.7|44542.7|44566.9|44546.9|44562.7|44542.7|4
1721199280000|2024-07-17 06:54:40|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|7
1721199290000|2024-07-17 06:54:50|44555.2|44535.2|44531.9|44511.9|44555.2|44535.2|44530.2|44510.2|9
1721199300000|2024-07-17 06:55:00|44530.2|44510.2|44526.8|44506.8|44530.2|44510.2|44526.8|44506.8|5
1721199310000|2024-07-17 06:55:10|44528.5|44508.5|44524.3|44504.3|44528.5|44508.5|44524.3|44504.3|0
1721199320000|2024-07-17 06:55:20|44526|44506|44526|44506|44526|44506|44524.3|44504.3|2
1721199330000|2024-07-17 06:55:30|44523.5|44503.5|44517.7|44497.7|44523.5|44503.5|44517.7|44497.7|4
1721199340000|2024-07-17 06:55:40|44518.5|44498.5|44512.5|44492.5|44518.5|44498.5|44512.5|44492.5|12
1721199350000|2024-07-17 06:55:50|44511.8|44491.8|44506.8|44486.8|44511.8|44491.8|44506.8|44486.8|1
1721199360000|2024-07-17 06:56:00|44508.5|44488.5|44506.8|44486.8|44511|44491|44506.8|44486.8|4
1721199370000|2024-07-17 06:56:10|44505.2|44485.2|44505.2|44485.2|44506|44486|44503.5|44483.5|0
1721199380000|2024-07-17 06:56:20|44506.8|44486.8|44508.5|44488.5|44511.8|44491.8|44506.8|44486.8|0
1721199390000|2024-07-17 06:56:30|44510.2|44490.2|44510.2|44490.2|44510.2|44490.2|44507.7|44487.7|1
1721199400000|2024-07-17 06:56:40|44511|44491|44511|44491|44511.8|44491.8|44510.2|44490.2|2
1721199410000|2024-07-17 06:56:50|44510.2|44490.2|44506.9|44486.9|44510.2|44490.2|44506.9|44486.9|1
1721199420000|2024-07-17 06:57:00|44505.2|44485.2|44505.2|44485.2|44508.5|44488.5|44505.2|44485.2|22
1721199430000|2024-07-17 06:57:10|44506.9|44486.9|44511.8|44491.8|44511.8|44491.8|44506.9|44486.9|4
1721199440000|2024-07-17 06:57:20|44515.2|44495.2|44521.8|44501.8|44521.8|44501.8|44515.2|44495.2|1
1721199450000|2024-07-17 06:57:30|44523.5|44503.5|44525.2|44505.2|44525.2|44505.2|44520.2|44500.2|3
1721199460000|2024-07-17 06:57:40|44526|44506|44523.5|44503.5|44526|44506|44523.5|44503.5|1
1721199470000|2024-07-17 06:57:50|44522.7|44502.7|44521.9|44501.9|44522.7|44502.7|44521.9|44501.9|0
1721199480000|2024-07-17 06:58:00|44520.2|44500.2|44517.7|44497.7|44520.2|44500.2|44516.1|44496.1|5
1721199490000|2024-07-17 06:58:10|44520.2|44500.2|44525.2|44505.2|44525.2|44505.2|44520.2|44500.2|1
1721199500000|2024-07-17 06:58:20|44527.7|44507.7|44525.2|44505.2|44530.2|44510.2|44525.2|44505.2|2
1721199510000|2024-07-17 06:58:30|44523.5|44503.5|44513.5|44493.5|44523.5|44503.5|44513.5|44493.5|9
1721199520000|2024-07-17 06:58:40|44511.8|44491.8|44512.7|44492.7|44512.7|44492.7|44510.2|44490.2|3
1721199530000|2024-07-17 06:58:50|44511.9|44491.9|44508.5|44488.5|44511.9|44491.9|44508.5|44488.5|3
1721199540000|2024-07-17 06:59:00|44510.2|44490.2|44500.2|44480.2|44510.2|44490.2|44496.8|44476.8|19
1721199550000|2024-07-17 06:59:10|44501|44481|44500.2|44480.2|44502.7|44482.7|44496.8|44476.8|1
1721199560000|2024-07-17 06:59:20|44498.5|44478.5|44500.2|44480.2|44500.2|44480.2|44497.7|44477.7|0
1721199570000|2024-07-17 06:59:30|44501|44481|44506|44486|44510.2|44490.2|44501|44481|3
1721199580000|2024-07-17 06:59:40|44505.2|44485.2|44495.2|44475.2|44505.2|44485.2|44495.2|44475.2|6
1721199590000|2024-07-17 06:59:50|44497.7|44477.7|44495.2|44475.2|44498.6|44478.6|44495.2|44475.2|10
1721199600000|2024-07-17 07:00:00|44496.9|44476.9|44493.5|44473.5|44507.7|44487.7|44493.5|44473.5|8
1721199610000|2024-07-17 07:00:10|44495.2|44475.2|44491|44471|44495.2|44475.2|44490.2|44470.2|4
1721199620000|2024-07-17 07:00:20|44490.2|44470.2|44472.7|44452.7|44490.2|44470.2|44472.7|44452.7|25
1721199630000|2024-07-17 07:00:30|44473.5|44453.5|44466.9|44446.9|44476.9|44456.9|44466.9|44446.9|7
1721199640000|2024-07-17 07:00:40|44463.5|44443.5|44453.6|44433.6|44463.5|44443.5|44451.9|44431.9|13
1721199650000|2024-07-17 07:00:50|44454.4|44434.4|44456.9|44436.9|44456.9|44436.9|44451.9|44431.9|5
1721199660000|2024-07-17 07:01:00|44456.1|44436.1|44465.2|44445.2|44465.2|44445.2|44456.1|44436.1|8
1721199670000|2024-07-17 07:01:10|44466.9|44446.9|44456.9|44436.9|44466.9|44446.9|44456.9|44436.9|4
1721199680000|2024-07-17 07:01:20|44459.4|44439.4|44465.2|44445.2|44465.2|44445.2|44459.4|44439.4|9
1721199690000|2024-07-17 07:01:30|44463.5|44443.5|44463.5|44443.5|44465.2|44445.2|44463.5|44443.5|2
1721199700000|2024-07-17 07:01:40|44461.8|44441.8|44456.8|44436.8|44461.8|44441.8|44456|44436|1
1721199710000|2024-07-17 07:01:50|44458.5|44438.5|44453.5|44433.5|44458.5|44438.5|44447.5|44427.5|7
1721199720000|2024-07-17 07:02:00|44451.8|44431.8|44451.8|44431.8|44456.8|44436.8|44451.8|44431.8|5
1721199730000|2024-07-17 07:02:10|44451|44431|44451|44431|44451|44431|44451|44431|0
1721199740000|2024-07-17 07:02:20|44450.2|44430.2|44451|44431|44451|44431|44450.2|44430.2|0
1721199750000|2024-07-17 07:02:30|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|1
1721199760000|2024-07-17 07:02:40|44451|44431|44444.3|44424.3|44451|44431|44444.3|44424.3|5
1721199770000|2024-07-17 07:02:50|44443.5|44423.5|44441|44421|44443.5|44423.5|44441|44421|1
1721199780000|2024-07-17 07:03:00|44441.8|44421.8|44440.2|44420.2|44441.8|44421.8|44440.2|44420.2|5
1721199790000|2024-07-17 07:03:10|44441.8|44421.8|44441.8|44421.8|44443.5|44423.5|44441|44421|3
1721199800000|2024-07-17 07:03:20|44440.2|44420.2|44438.5|44418.5|44440.2|44420.2|44438.5|44418.5|0
1721199810000|2024-07-17 07:03:30|44436|44416|44416.8|44396.8|44436|44416|44416.8|44396.8|15
1721199820000|2024-07-17 07:03:40|44420|44400|44413.5|44393.5|44421.8|44401.8|44408.5|44388.5|47
1721199830000|2024-07-17 07:03:50|44416.9|44396.9|44418.7|44398.7|44418.7|44398.7|44416.9|44396.9|6
1721199840000|2024-07-17 07:04:00|44416.9|44396.9|44409.4|44389.4|44416.9|44396.9|44409.4|44389.4|33
1721199850000|2024-07-17 07:04:10|44407.7|44387.7|44405.2|44385.2|44407.7|44387.7|44405.2|44385.2|2
1721199860000|2024-07-17 07:04:20|44403.5|44383.5|44401|44381|44403.5|44383.5|44401|44381|3
1721199870000|2024-07-17 07:04:30|44399.3|44379.3|44392.7|44372.7|44402.7|44382.7|44390.2|44370.2|43
1721199880000|2024-07-17 07:04:40|44395.2|44375.2|44392.7|44372.7|44395.2|44375.2|44392.7|44372.7|7
1721199890000|2024-07-17 07:04:50|44390.2|44370.2|44376|44356|44390.2|44370.2|44376|44356|23
1721199900000|2024-07-17 07:05:00|44379.4|44359.4|44376|44356|44381|44361|44376|44356|11
1721199910000|2024-07-17 07:05:10|44381|44361|44381|44361|44381|44361|44381|44361|13
1721199920000|2024-07-17 07:05:20|44388.5|44368.5|44395.2|44375.2|44397.7|44377.7|44388.5|44368.5|8
1721199930000|2024-07-17 07:05:30|44393.5|44373.5|44373.5|44353.5|44393.5|44373.5|44373.5|44353.5|26
1721199940000|2024-07-17 07:05:40|44371.8|44351.8|44376|44356|44376|44356|44369.3|44349.3|12
1721199950000|2024-07-17 07:05:50|44379.4|44359.4|44387.7|44367.7|44387.7|44367.7|44379.4|44359.4|6
1721199960000|2024-07-17 07:06:00|44388.5|44368.5|44390.2|44370.2|44390.2|44370.2|44388.5|44368.5|3
1721199970000|2024-07-17 07:06:10|44388.5|44368.5|44386|44366|44388.5|44368.5|44386|44366|2
1721199980000|2024-07-17 07:06:20|44383.5|44363.5|44390.2|44370.2|44390.2|44370.2|44383.5|44363.5|5
1721199990000|2024-07-17 07:06:30|44391|44371|44393.5|44373.5|44393.5|44373.5|44390.2|44370.2|3
1721200000000|2024-07-17 07:06:40|44392.7|44372.7|44391|44371|44392.7|44372.7|44391|44371|2
1721200010000|2024-07-17 07:06:50|44390.2|44370.2|44375.2|44355.2|44390.2|44370.2|44369.3|44349.3|22
1721200020000|2024-07-17 07:07:00|44376|44356|44373.5|44353.5|44376.8|44356.8|44373.5|44353.5|2
1721200030000|2024-07-17 07:07:10|44375.2|44355.2|44378.5|44358.5|44378.5|44358.5|44375.2|44355.2|2
1721200040000|2024-07-17 07:07:20|44377.7|44357.7|44391|44371|44394.4|44374.4|44377.7|44357.7|7
1721200050000|2024-07-17 07:07:30|44390.2|44370.2|44390.2|44370.2|44394.4|44374.4|44390.2|44370.2|0
1721200060000|2024-07-17 07:07:40|44391.9|44371.9|44400.2|44380.2|44400.2|44380.2|44390.2|44370.2|7
1721200070000|2024-07-17 07:07:50|44402.7|44382.7|44406.9|44386.9|44409.4|44389.4|44402.7|44382.7|7
1721200080000|2024-07-17 07:08:00|44409.4|44389.4|44416.9|44396.9|44416.9|44396.9|44409.4|44389.4|8
1721200090000|2024-07-17 07:08:10|44418.7|44398.7|44419.4|44399.4|44419.4|44399.4|44418.7|44398.7|0
1721200100000|2024-07-17 07:08:20|44421.2|44401.2|44421.9|44401.9|44421.9|44401.9|44421.2|44401.2|1
1721200110000|2024-07-17 07:08:30|||||||||4
1721200120000|2024-07-17 07:08:40|44423.7|44403.7|44425.2|44405.2|44425.2|44405.2|44423.7|44403.7|2
1721200130000|2024-07-17 07:08:50|44426.9|44406.9|44428.5|44408.5|44428.5|44408.5|44426.9|44406.9|3
1721200140000|2024-07-17 07:09:00|44427.7|44407.7|44423.7|44403.7|44428.5|44408.5|44423.7|44403.7|7
1721200150000|2024-07-17 07:09:10|44430.4|44410.4|44430.2|44410.2|44431.9|44411.9|44430.2|44410.2|2
1721200160000|2024-07-17 07:09:20|44433.7|44413.7|44444.4|44424.4|44444.4|44424.4|44433.7|44413.7|6
1721200170000|2024-07-17 07:09:30|44445.2|44425.2|44443.7|44423.7|44446|44426|44443.7|44423.7|4
1721200180000|2024-07-17 07:09:40|44444.4|44424.4|44446.9|44426.9|44446.9|44426.9|44444.4|44424.4|0
1721200190000|2024-07-17 07:09:50|44442.7|44422.7|44445.2|44425.2|44445.2|44425.2|44441.9|44421.9|2
1721200200000|2024-07-17 07:10:00|44444.4|44424.4|44436.9|44416.9|44444.4|44424.4|44436.9|44416.9|0
1721200210000|2024-07-17 07:10:10|44434.4|44414.4|44421.9|44401.9|44434.4|44414.4|44421.9|44401.9|1
1721200220000|2024-07-17 07:10:20|44421.2|44401.2|44417.7|44397.7|44421.2|44401.2|44415.2|44395.2|2
1721200230000|2024-07-17 07:10:30|44416.9|44396.9|44414.4|44394.4|44416.9|44396.9|44414.4|44394.4|2
1721200240000|2024-07-17 07:10:40|44410.2|44390.2|44409.4|44389.4|44410.2|44390.2|44409.4|44389.4|0
1721200250000|2024-07-17 07:10:50|44406|44386|44404.4|44384.4|44406|44386|44404.4|44384.4|1
1721200260000|2024-07-17 07:11:00|44401|44381|44405.2|44385.2|44405.2|44385.2|44401|44381|6
1721200270000|2024-07-17 07:11:10|44406.9|44386.9|44415.2|44395.2|44415.2|44395.2|44406.9|44386.9|3
1721200280000|2024-07-17 07:11:20|44411.8|44391.8|44408.5|44388.5|44411.8|44391.8|44408.5|44388.5|2
1721200300000|2024-07-17 07:11:40|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|1
1721200310000|2024-07-17 07:11:50|44411.9|44391.9|44415.2|44395.2|44415.2|44395.2|44411.9|44391.9|0
1721200320000|2024-07-17 07:12:00|44416.9|44396.9|44416.9|44396.9|44417.7|44397.7|44416.9|44396.9|1
1721200330000|2024-07-17 07:12:10|44414.4|44394.4|44415.2|44395.2|44415.2|44395.2|44414.4|44394.4|0
1721200340000|2024-07-17 07:12:20|44410.2|44390.2|44415.2|44395.2|44415.2|44395.2|44410.2|44390.2|5
1721200350000|2024-07-17 07:12:30|44416.9|44396.9|44420.2|44400.2|44420.2|44400.2|44416.9|44396.9|1
1721200360000|2024-07-17 07:12:40|44419.4|44399.4|44407.7|44387.7|44419.4|44399.4|44407.7|44387.7|4
1721200370000|2024-07-17 07:12:50|44408.5|44388.5|44396.8|44376.8|44408.5|44388.5|44396.8|44376.8|7
1721200380000|2024-07-17 07:13:00|44398.5|44378.5|44396|44376|44398.5|44378.5|44396|44376|2
1721200390000|2024-07-17 07:13:10|44394.3|44374.3|44390.2|44370.2|44394.3|44374.3|44390.2|44370.2|1
1721200400000|2024-07-17 07:13:20|44389.4|44369.4|44382.7|44362.7|44389.4|44369.4|44382.7|44362.7|7
1721200410000|2024-07-17 07:13:30|44383.5|44363.5|44381.8|44361.8|44383.5|44363.5|44381.8|44361.8|1
1721200420000|2024-07-17 07:13:40|44383.5|44363.5|44394.4|44374.4|44395.2|44375.2|44383.5|44363.5|10
1721200430000|2024-07-17 07:13:50|44395.2|44375.2|44400.2|44380.2|44400.2|44380.2|44395.2|44375.2|1
1721200440000|2024-07-17 07:14:00|44401|44381|44407.7|44387.7|44407.7|44387.7|44401|44381|4
1721200450000|2024-07-17 07:14:10|44409.4|44389.4|44410.2|44390.2|44410.2|44390.2|44409.4|44389.4|1
1721200460000|2024-07-17 07:14:20|44413.7|44393.7|44414.4|44394.4|44415.2|44395.2|44413.7|44393.7|3
1721200470000|2024-07-17 07:14:30|44413.7|44393.7|44416.2|44396.2|44416.2|44396.2|44413.7|44393.7|1
1721200480000|2024-07-17 07:14:40|44416.9|44396.9|44426.2|44406.2|44429.4|44409.4|44416.9|44396.9|11
1721200490000|2024-07-17 07:14:50|44424.4|44404.4|44414.4|44394.4|44424.4|44404.4|44414.4|44394.4|3
1721200500000|2024-07-17 07:15:00|44411.9|44391.9|44416.9|44396.9|44416.9|44396.9|44410.2|44390.2|4
1721200510000|2024-07-17 07:15:10|44419.4|44399.4|44420.2|44400.2|44420.2|44400.2|44419.4|44399.4|1
1721200520000|2024-07-17 07:15:20|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|3
1721200530000|2024-07-17 07:15:30|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|0
1721200540000|2024-07-17 07:15:40|44424.4|44404.4|44433.7|44413.7|44433.7|44413.7|44424.4|44404.4|8
1721200550000|2024-07-17 07:15:50|44435.4|44415.4|44461.2|44441.2|44461.2|44441.2|44435.4|44415.4|31
1721200560000|2024-07-17 07:16:00|44461.9|44441.9|44457.9|44437.9|44465.4|44445.4|44457.9|44437.9|13
1721200570000|2024-07-17 07:16:10|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|9
1721200580000|2024-07-17 07:16:20|44462.9|44442.9|44462.9|44442.9|44468.8|44448.8|44462.9|44442.9|11
1721200590000|2024-07-17 07:16:30|44462.1|44442.1|44468.8|44448.8|44468.8|44448.8|44462.1|44442.1|9
1721200600000|2024-07-17 07:16:40|44467.1|44447.1|44471.9|44451.9|44471.9|44451.9|44467.1|44447.1|16
1721200610000|2024-07-17 07:16:50|44480.4|44460.4|44483.7|44463.7|44484.4|44464.4|44480.4|44460.4|6
1721200620000|2024-07-17 07:17:00|44481.9|44461.9|44492.9|44472.9|44492.9|44472.9|44481.9|44461.9|18
1721200630000|2024-07-17 07:17:10|44489.4|44469.4|44487.9|44467.9|44489.4|44469.4|44487.9|44467.9|8
1721200640000|2024-07-17 07:17:20|44480.2|44460.2|44475.4|44455.4|44480.2|44460.2|44475.4|44455.4|8
1721200650000|2024-07-17 07:17:30|44473.7|44453.7|44474.4|44454.4|44474.4|44454.4|44472.9|44452.9|4
1721200660000|2024-07-17 07:17:40|44479.4|44459.4|44486|44466|44490|44470|44479.4|44459.4|27
1721200670000|2024-07-17 07:17:50|44491|44471|44475.2|44455.2|44491|44471|44475.2|44455.2|8
1721200680000|2024-07-17 07:18:00|||||||||3
1721200690000|2024-07-17 07:18:10|44473.7|44453.7|44473.7|44453.7|44474.4|44454.4|44473.7|44453.7|0
1721200700000|2024-07-17 07:18:20|44474.4|44454.4|44476.8|44456.8|44480.2|44460.2|44474.4|44454.4|9
1721200710000|2024-07-17 07:18:30|44476|44456|44474.4|44454.4|44476|44456|44473.7|44453.7|1
1721200720000|2024-07-17 07:18:40|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|0
1721200730000|2024-07-17 07:18:50|44474.4|44454.4|44478.7|44458.7|44478.7|44458.7|44474.4|44454.4|2
1721200740000|2024-07-17 07:19:00|44487.1|44467.1|44488.7|44468.7|44488.7|44468.7|44487.1|44467.1|1
1721200750000|2024-07-17 07:19:10|44487.9|44467.9|44483.7|44463.7|44488.7|44468.7|44483.7|44463.7|3
1721200760000|2024-07-17 07:19:20|||||||||1
1721200780000|2024-07-17 07:19:40|44482.9|44462.9|44482.9|44462.9|44482.9|44462.9|44482.9|44462.9|0
1721200790000|2024-07-17 07:19:50|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|2
1721200800000|2024-07-17 07:20:00|44482.1|44462.1|44473.7|44453.7|44482.1|44462.1|44473.7|44453.7|14
1721200810000|2024-07-17 07:20:10|44472.9|44452.9|44468.7|44448.7|44472.9|44452.9|44468.7|44448.7|1
1721200840000|2024-07-17 07:20:40|44472.9|44452.9|44466.2|44446.2|44473.7|44453.7|44466.2|44446.2|5
1721200850000|2024-07-17 07:20:50|44467.9|44447.9|44471.9|44451.9|44471.9|44451.9|44467.9|44447.9|5
1721200860000|2024-07-17 07:21:00|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|4
1721200870000|2024-07-17 07:21:10|44475.4|44455.4|44483.7|44463.7|44483.7|44463.7|44475.4|44455.4|3
1721200880000|2024-07-17 07:21:20|44485.4|44465.4|44497.1|44477.1|44497.1|44477.1|44485.4|44465.4|4
1721200890000|2024-07-17 07:21:30|44495.4|44475.4|44499.6|44479.6|44499.6|44479.6|44495.4|44475.4|0
1721200900000|2024-07-17 07:21:40|44501.9|44481.9|44503.7|44483.7|44505.4|44485.4|44501.9|44481.9|7
1721200910000|2024-07-17 07:21:50|44506.9|44486.9|44525.4|44505.4|44525.4|44505.4|44506.9|44486.9|7
1721200920000|2024-07-17 07:22:00|44524.4|44504.4|44518.7|44498.7|44526.9|44506.9|44518.7|44498.7|14
1721200930000|2024-07-17 07:22:10|44516.9|44496.9|44512.9|44492.9|44516.9|44496.9|44512.9|44492.9|2
1721200940000|2024-07-17 07:22:20|44511.2|44491.2|44507.9|44487.9|44511.2|44491.2|44507.9|44487.9|2
1721200950000|2024-07-17 07:22:30|44504.4|44484.4|44502.9|44482.9|44504.4|44484.4|44502.9|44482.9|4
1721200960000|2024-07-17 07:22:40|44502.1|44482.1|44495.4|44475.4|44502.9|44482.9|44494.4|44474.4|6
1721200970000|2024-07-17 07:22:50|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|2
1721200980000|2024-07-17 07:23:00|44500.4|44480.4|44490.4|44470.4|44501.2|44481.2|44490.4|44470.4|7
1721200990000|2024-07-17 07:23:10|||||||||4
1721201000000|2024-07-17 07:23:20|44486.9|44466.9|44496|44476|44496|44476|44486.2|44466.2|12
1721201010000|2024-07-17 07:23:30|44499.4|44479.4|44505.4|44485.4|44505.4|44485.4|44499.4|44479.4|12
1721201020000|2024-07-17 07:23:40|44506.2|44486.2|44508.7|44488.7|44512.9|44492.9|44506.2|44486.2|8
1721201030000|2024-07-17 07:23:50|44507.9|44487.9|44495.2|44475.2|44507.9|44487.9|44495.2|44475.2|3
1721201040000|2024-07-17 07:24:00|44493.7|44473.7|44483.7|44463.7|44493.7|44473.7|44482.9|44462.9|8
1721201050000|2024-07-17 07:24:10|44482.9|44462.9|44483.7|44463.7|44485.4|44465.4|44482.9|44462.9|2
1721201060000|2024-07-17 07:24:20|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|2
1721201070000|2024-07-17 07:24:30|44487.1|44467.1|44491.9|44471.9|44491.9|44471.9|44487.1|44467.1|9
1721201080000|2024-07-17 07:24:40|44491.2|44471.2|44494.4|44474.4|44494.4|44474.4|44491.2|44471.2|1
1721201090000|2024-07-17 07:24:50|44495.2|44475.2|44488.7|44468.7|44495.2|44475.2|44488.7|44468.7|9
1721201100000|2024-07-17 07:25:00|44487.9|44467.9|44494.4|44474.4|44494.4|44474.4|44487.9|44467.9|13
1721201110000|2024-07-17 07:25:10|44496.2|44476.2|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|0
1721201120000|2024-07-17 07:25:20|44500.4|44480.4|44510.4|44490.4|44510.4|44490.4|44500.4|44480.4|6
1721201130000|2024-07-17 07:25:30|44509.6|44489.6|44511.3|44491.3|44511.3|44491.3|44507.1|44487.1|5
1721201140000|2024-07-17 07:25:40|44512.1|44492.1|44517.9|44497.9|44517.9|44497.9|44512.1|44492.1|5
1721201150000|2024-07-17 07:25:50|44520.4|44500.4|44516.2|44496.2|44523.7|44503.7|44516.2|44496.2|14
1721201160000|2024-07-17 07:26:00|44514.4|44494.4|44499.4|44479.4|44514.4|44494.4|44499.4|44479.4|3
1721201170000|2024-07-17 07:26:10|44498.7|44478.7|44493.7|44473.7|44498.7|44478.7|44493.7|44473.7|3
1721201180000|2024-07-17 07:26:20|44491.9|44471.9|44470.2|44450.2|44491.9|44471.9|44470.2|44450.2|10
1721201190000|2024-07-17 07:26:30|44468.5|44448.5|44460.2|44440.2|44468.5|44448.5|44460.2|44440.2|3
1721201200000|2024-07-17 07:26:40|44456.9|44436.9|44451.9|44431.9|44456.9|44436.9|44451.9|44431.9|0
1721201210000|2024-07-17 07:26:50|44450.2|44430.2|44444.4|44424.4|44450.2|44430.2|44444.4|44424.4|5
1721201220000|2024-07-17 07:27:00|44445.2|44425.2|44445.2|44425.2|44445.2|44425.2|44443.7|44423.7|0
1721201230000|2024-07-17 07:27:10|44444.4|44424.4|44438.7|44418.7|44444.4|44424.4|44438.7|44418.7|6
1721201240000|2024-07-17 07:27:20|44436.9|44416.9|44438.7|44418.7|44438.7|44418.7|44436.9|44416.9|11
1721201250000|2024-07-17 07:27:30|44441.9|44421.9|44444.4|44424.4|44446.9|44426.9|44441.9|44421.9|10
1721201260000|2024-07-17 07:27:40|44442.7|44422.7|44436.9|44416.9|44442.7|44422.7|44436.9|44416.9|3
1721201270000|2024-07-17 07:27:50|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|1
1721201280000|2024-07-17 07:28:00|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44439.4|44419.4|3
1721201290000|2024-07-17 07:28:10|44441.9|44421.9|44444.4|44424.4|44444.4|44424.4|44441.9|44421.9|1
1721201300000|2024-07-17 07:28:20|44445.2|44425.2|44449.4|44429.4|44449.4|44429.4|44445.2|44425.2|0
1721201310000|2024-07-17 07:28:30|44447.7|44427.7|44442.7|44422.7|44447.7|44427.7|44442.7|44422.7|0
1721201320000|2024-07-17 07:28:40|44444.4|44424.4|44445.2|44425.2|44445.2|44425.2|44444.4|44424.4|2
1721201330000|2024-07-17 07:28:50|44448.7|44428.7|44455.2|44435.2|44455.2|44435.2|44448.7|44428.7|0
1721201340000|2024-07-17 07:29:00|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|0
1721201350000|2024-07-17 07:29:10|44458.5|44438.5|44464.4|44444.4|44464.4|44444.4|44458.5|44438.5|1
1721201360000|2024-07-17 07:29:20|44466.2|44446.2|44464.4|44444.4|44466.9|44446.9|44464.4|44444.4|1
1721201370000|2024-07-17 07:29:30|44461.9|44441.9|44459.4|44439.4|44461.9|44441.9|44459.4|44439.4|1
1721201380000|2024-07-17 07:29:40|44457.7|44437.7|44459.4|44439.4|44459.4|44439.4|44456.9|44436.9|1
1721201390000|2024-07-17 07:29:50|||||||||1
1721201400000|2024-07-17 07:30:00|44460.2|44440.2|44455.2|44435.2|44460.2|44440.2|44454.4|44434.4|4
1721201410000|2024-07-17 07:30:10|44451.8|44431.8|44456|44436|44456|44436|44451.8|44431.8|2
1721201420000|2024-07-17 07:30:20|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|1
1721201430000|2024-07-17 07:30:30|44456|44436|44456|44436|44456|44436|44456|44436|0
1721201440000|2024-07-17 07:30:40|44456.8|44436.8|44460.2|44440.2|44460.2|44440.2|44456.8|44436.8|4
1721201450000|2024-07-17 07:30:50|44461.9|44441.9|44473.7|44453.7|44473.7|44453.7|44461.9|44441.9|5
1721201460000|2024-07-17 07:31:00|44476.2|44456.2|44484.4|44464.4|44484.4|44464.4|44476.2|44456.2|3
1721201470000|2024-07-17 07:31:10|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|0
1721201490000|2024-07-17 07:31:30|44482.7|44462.7|44485.2|44465.2|44485.2|44465.2|44482.7|44462.7|1
1721201500000|2024-07-17 07:31:40|44483.5|44463.5|44480.2|44460.2|44483.5|44463.5|44480.2|44460.2|1
1721201510000|2024-07-17 07:31:50|44481|44461|44475.2|44455.2|44481|44461|44475.2|44455.2|1
1721201520000|2024-07-17 07:32:00|44472.6|44452.6|44475.2|44455.2|44475.2|44455.2|44470.2|44450.2|4
1721201530000|2024-07-17 07:32:10|||||||||3
1721201540000|2024-07-17 07:32:20|44474.4|44454.4|44470.2|44450.2|44474.4|44454.4|44470.2|44450.2|0
1721201550000|2024-07-17 07:32:30|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|0
1721201560000|2024-07-17 07:32:40|44476|44456|44482.7|44462.7|44482.7|44462.7|44476|44456|10
1721201570000|2024-07-17 07:32:50|44483.5|44463.5|44482.7|44462.7|44483.5|44463.5|44482.7|44462.7|3
1721201580000|2024-07-17 07:33:00|44484.5|44464.5|44502.7|44482.7|44502.7|44482.7|44484.5|44464.5|9
1721201590000|2024-07-17 07:33:10|44505.2|44485.2|44506|44486|44513.7|44493.7|44505.2|44485.2|3
1721201600000|2024-07-17 07:33:20|44506.8|44486.8|44504.5|44484.5|44508.5|44488.5|44504.5|44484.5|1
1721201610000|2024-07-17 07:33:30|44505.2|44485.2|44507.7|44487.7|44507.7|44487.7|44504.5|44484.5|2
1721201620000|2024-07-17 07:33:40|44510.2|44490.2|44515.2|44495.2|44515.2|44495.2|44510.2|44490.2|0
1721201630000|2024-07-17 07:33:50|44514.5|44494.5|44512.7|44492.7|44515.2|44495.2|44512.7|44492.7|4
1721201640000|2024-07-17 07:34:00|44512|44492|44512.7|44492.7|44512.7|44492.7|44511|44491|0
1721201650000|2024-07-17 07:34:10|44510.2|44490.2|44509.5|44489.5|44510.2|44490.2|44509.5|44489.5|0
1721201660000|2024-07-17 07:34:20|44512|44492|44512|44492|44512|44492|44512|44492|1
1721201670000|2024-07-17 07:34:30|44512.7|44492.7|44515.2|44495.2|44515.2|44495.2|44512.7|44492.7|1
1721201690000|2024-07-17 07:34:50|44516|44496|44515.2|44495.2|44516|44496|44515.2|44495.2|5
1721201700000|2024-07-17 07:35:00|44514.5|44494.5|44515.2|44495.2|44515.2|44495.2|44514.5|44494.5|3
1721201710000|2024-07-17 07:35:10|44517|44497|44516.2|44496.2|44517|44497|44516.2|44496.2|2
1721201720000|2024-07-17 07:35:20|44514.5|44494.5|44516.2|44496.2|44516.2|44496.2|44514.5|44494.5|1
1721201730000|2024-07-17 07:35:30|44515.4|44495.4|44517|44497|44517|44497|44515.4|44495.4|2
1721201740000|2024-07-17 07:35:40|44518.7|44498.7|44519.5|44499.5|44519.5|44499.5|44518.7|44498.7|7
1721201750000|2024-07-17 07:35:50|44521.2|44501.2|44531.2|44511.2|44533.7|44513.7|44521.2|44501.2|10
1721201760000|2024-07-17 07:36:00|44533.7|44513.7|44532|44512|44533.7|44513.7|44528.7|44508.7|3
1721201770000|2024-07-17 07:36:10|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|0
1721201780000|2024-07-17 07:36:20|44533.7|44513.7|44534.5|44514.5|44534.5|44514.5|44533.7|44513.7|0
1721201790000|2024-07-17 07:36:30|44537|44517|44542|44522|44542|44522|44537|44517|7
1721201800000|2024-07-17 07:36:40|44544.5|44524.5|44551.2|44531.2|44551.2|44531.2|44544.5|44524.5|5
1721201810000|2024-07-17 07:36:50|44553.7|44533.7|44557|44537|44557|44537|44553.7|44533.7|1
1721201820000|2024-07-17 07:37:00|44558.7|44538.7|44561.2|44541.2|44562|44542|44558.7|44538.7|5
1721201830000|2024-07-17 07:37:10|44560.4|44540.4|44554.5|44534.5|44560.4|44540.4|44553.7|44533.7|2
1721201840000|2024-07-17 07:37:20|44557|44537|44557|44537|44557.7|44537.7|44557|44537|9
1721201850000|2024-07-17 07:37:30|44557.7|44537.7|44557|44537|44557.7|44537.7|44557|44537|0
1721201860000|2024-07-17 07:37:40|44557.7|44537.7|44569.5|44549.5|44569.5|44549.5|44557.7|44537.7|4
1721201870000|2024-07-17 07:37:50|44571.2|44551.2|44592.7|44572.7|44592.7|44572.7|44571.2|44551.2|19
1721201880000|2024-07-17 07:38:00|44594.5|44574.5|44597|44577|44599.5|44579.5|44594.5|44574.5|21
1721201890000|2024-07-17 07:38:10|44598.7|44578.7|44611.2|44591.2|44613.7|44593.7|44598.7|44578.7|14
1721201900000|2024-07-17 07:38:20|44608.7|44588.7|44608.7|44588.7|44612|44592|44607|44587|8
1721201910000|2024-07-17 07:38:30|44610.4|44590.4|44597.9|44577.9|44611.2|44591.2|44590.2|44570.2|17
1721201920000|2024-07-17 07:38:40|44598.7|44578.7|44607.1|44587.1|44607.9|44587.9|44598.7|44578.7|7
1721201930000|2024-07-17 07:38:50|44607.9|44587.9|44619.6|44599.6|44619.6|44599.6|44607.9|44587.9|51
1721201940000|2024-07-17 07:39:00|44622.1|44602.1|44608.8|44588.8|44622.1|44602.1|44607.1|44587.1|11
1721201950000|2024-07-17 07:39:10|44610.6|44590.6|44602.9|44582.9|44612.1|44592.1|44602.9|44582.9|7
1721201960000|2024-07-17 07:39:20|44604.6|44584.6|44602.9|44582.9|44605.4|44585.4|44602.9|44582.9|0
1721201970000|2024-07-17 07:39:30|44602.1|44582.1|44592.9|44572.9|44602.1|44582.1|44592.9|44572.9|7
1721201980000|2024-07-17 07:39:40|44597.1|44577.1|44601.3|44581.3|44601.3|44581.3|44597.1|44577.1|5
1721201990000|2024-07-17 07:39:50|44599.6|44579.6|44587.1|44567.1|44599.6|44579.6|44587.1|44567.1|5
1721202000000|2024-07-17 07:40:00|44584.6|44564.6|44596.2|44576.2|44596.2|44576.2|44584.6|44564.6|10
1721202010000|2024-07-17 07:40:10|44597.9|44577.9|44598.7|44578.7|44598.7|44578.7|44597.9|44577.9|1
1721202020000|2024-07-17 07:40:20|44600.4|44580.4|44602.9|44582.9|44602.9|44582.9|44598.7|44578.7|1
1721202030000|2024-07-17 07:40:30|||||||||1
1721202040000|2024-07-17 07:40:40|44603.7|44583.7|44604.5|44584.5|44607.9|44587.9|44603.7|44583.7|16
1721202050000|2024-07-17 07:40:50|44603.7|44583.7|44597.9|44577.9|44603.7|44583.7|44597.9|44577.9|3
1721202060000|2024-07-17 07:41:00|44599.5|44579.5|44603.7|44583.7|44603.7|44583.7|44599.5|44579.5|9
1721202070000|2024-07-17 07:41:10|44602|44582|44591.2|44571.2|44602|44582|44591.2|44571.2|5
1721202080000|2024-07-17 07:41:20|44589.5|44569.5|44585.4|44565.4|44589.5|44569.5|44582.1|44562.1|11
1721202090000|2024-07-17 07:41:30|44587.1|44567.1|44597.1|44577.1|44597.1|44577.1|44587.1|44567.1|6
1721202100000|2024-07-17 07:41:40|44598.8|44578.8|44597.9|44577.9|44601.2|44581.2|44597.9|44577.9|5
1721202110000|2024-07-17 07:41:50|44597.1|44577.1|44603.7|44583.7|44607.1|44587.1|44597.1|44577.1|32
1721202120000|2024-07-17 07:42:00|44605.4|44585.4|44607.9|44587.9|44614.6|44594.6|44605.4|44585.4|6
1721202130000|2024-07-17 07:42:10|44607.1|44587.1|44592.1|44572.1|44607.1|44587.1|44592.1|44572.1|4
1721202140000|2024-07-17 07:42:20|44590.4|44570.4|44579.6|44559.6|44590.4|44570.4|44579.6|44559.6|7
1721202150000|2024-07-17 07:42:30|44580.4|44560.4|44583.8|44563.8|44585.4|44565.4|44580.4|44560.4|5
1721202160000|2024-07-17 07:42:40|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|1
1721202170000|2024-07-17 07:42:50|44583.8|44563.8|44582.1|44562.1|44583.8|44563.8|44582.1|44562.1|1
1721202180000|2024-07-17 07:43:00|44582.9|44562.9|44587.1|44567.1|44587.1|44567.1|44582.9|44562.9|3
1721202190000|2024-07-17 07:43:10|44588.8|44568.8|44591.3|44571.3|44591.3|44571.3|44588.8|44568.8|1
1721202200000|2024-07-17 07:43:20|44592.1|44572.1|44587.1|44567.1|44592.9|44572.9|44587.1|44567.1|2
1721202210000|2024-07-17 07:43:30|44581.2|44561.2|44550.4|44530.4|44581.2|44561.2|44550.4|44530.4|5
1721202220000|2024-07-17 07:43:40|44551.3|44531.3|44547.9|44527.9|44552.1|44532.1|44547.9|44527.9|5
1721202230000|2024-07-17 07:43:50|44549.6|44529.6|44555.4|44535.4|44555.4|44535.4|44549.6|44529.6|8
1721202240000|2024-07-17 07:44:00|44553.7|44533.7|44557.1|44537.1|44557.1|44537.1|44552.9|44532.9|0
1721202250000|2024-07-17 07:44:10|44555.4|44535.4|44552.9|44532.9|44555.4|44535.4|44552.9|44532.9|1
1721202260000|2024-07-17 07:44:20|44553.7|44533.7|44561.2|44541.2|44561.2|44541.2|44553.7|44533.7|8
1721202270000|2024-07-17 07:44:30|44562|44542|44572.9|44552.9|44572.9|44552.9|44562|44542|6
1721202280000|2024-07-17 07:44:40|44574.6|44554.6|44575.4|44555.4|44577.1|44557.1|44572.1|44552.1|2
1721202290000|2024-07-17 07:44:50|44573.7|44553.7|44572.1|44552.1|44575.4|44555.4|44572.1|44552.1|0
1721202300000|2024-07-17 07:45:00|44576.3|44556.3|44572.1|44552.1|44577.1|44557.1|44572.1|44552.1|1
1721202310000|2024-07-17 07:45:10|44570.4|44550.4|44568.8|44548.8|44570.4|44550.4|44568.8|44548.8|1
1721202320000|2024-07-17 07:45:20|44566.3|44546.3|44572.1|44552.1|44572.1|44552.1|44566.3|44546.3|2
1721202330000|2024-07-17 07:45:30|44573.8|44553.8|44575.4|44555.4|44575.4|44555.4|44572.1|44552.1|1
1721202340000|2024-07-17 07:45:40|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|0
1721202350000|2024-07-17 07:45:50|44573.7|44553.7|44572.1|44552.1|44573.7|44553.7|44572.1|44552.1|0
1721202360000|2024-07-17 07:46:00|44571.3|44551.3|44557.9|44537.9|44572.1|44552.1|44557.9|44537.9|4
1721202370000|2024-07-17 07:46:10|44556.2|44536.2|44550.4|44530.4|44556.2|44536.2|44550.4|44530.4|2
1721202380000|2024-07-17 07:46:20|44549.6|44529.6|44540.4|44520.4|44549.6|44529.6|44540.4|44520.4|2
1721202390000|2024-07-17 07:46:30|44542.1|44522.1|44542|44522|44543.7|44523.7|44540.4|44520.4|3
1721202400000|2024-07-17 07:46:40|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|1
1721202410000|2024-07-17 07:46:50|44537|44517|44530.4|44510.4|44537|44517|44530.4|44510.4|6
1721202420000|2024-07-17 07:47:00|44529.6|44509.6|44527.1|44507.1|44530.4|44510.4|44527.1|44507.1|5
1721202440000|2024-07-17 07:47:20|44525.4|44505.4|44525.4|44505.4|44527.1|44507.1|44525.4|44505.4|9
1721202450000|2024-07-17 07:47:30|44522.9|44502.9|44515.4|44495.4|44522.9|44502.9|44515.4|44495.4|3
1721202460000|2024-07-17 07:47:40|44513.8|44493.8|44512.1|44492.1|44513.8|44493.8|44512.1|44492.1|2
1721202470000|2024-07-17 07:47:50|44510.4|44490.4|44507.9|44487.9|44511.2|44491.2|44507.9|44487.9|4
1721202480000|2024-07-17 07:48:00|44505.4|44485.4|44503.7|44483.7|44505.4|44485.4|44503.7|44483.7|4
1721202490000|2024-07-17 07:48:10|44498.7|44478.7|44500.4|44480.4|44502.1|44482.1|44498.7|44478.7|2
1721202500000|2024-07-17 07:48:20|44502.1|44482.1|44503.7|44483.7|44503.7|44483.7|44502.1|44482.1|2
1721202510000|2024-07-17 07:48:30|44505.4|44485.4|44508.7|44488.7|44508.7|44488.7|44505.4|44485.4|1
1721202520000|2024-07-17 07:48:40|44510.4|44490.4|44512.9|44492.9|44513.7|44493.7|44510.4|44490.4|4
1721202530000|2024-07-17 07:48:50|44511.2|44491.2|44508.7|44488.7|44511.2|44491.2|44508.7|44488.7|0
1721202540000|2024-07-17 07:49:00|44507.9|44487.9|44498.7|44478.7|44507.9|44487.9|44498.7|44478.7|7
1721202550000|2024-07-17 07:49:10|||||||||1
1721202560000|2024-07-17 07:49:20|||||||||1
1721202570000|2024-07-17 07:49:30|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|1
1721202580000|2024-07-17 07:49:40|44502.9|44482.9|44503.7|44483.7|44503.7|44483.7|44502.9|44482.9|2
1721202590000|2024-07-17 07:49:50|44507.1|44487.1|44503.7|44483.7|44512|44492|44503.7|44483.7|2
1721202600000|2024-07-17 07:50:00|44499.5|44479.5|44498.7|44478.7|44499.5|44479.5|44498.7|44478.7|1
1721202620000|2024-07-17 07:50:20|44496.2|44476.2|44495.4|44475.4|44496.2|44476.2|44491.2|44471.2|3
1721202630000|2024-07-17 07:50:30|44497.1|44477.1|44498.7|44478.7|44498.7|44478.7|44497.1|44477.1|0
1721202640000|2024-07-17 07:50:40|44503.7|44483.7|44505.2|44485.2|44505.2|44485.2|44503.7|44483.7|2
1721202650000|2024-07-17 07:50:50|44507|44487|44507|44487|44507|44487|44507|44487|0
1721202660000|2024-07-17 07:51:00|44506.2|44486.2|44516.4|44496.4|44516.4|44496.4|44506.2|44486.2|3
1721202670000|2024-07-17 07:51:10|44517.9|44497.9|44518.7|44498.7|44518.7|44498.7|44517.9|44497.9|3
1721202680000|2024-07-17 07:51:20|44520.4|44500.4|44516.2|44496.2|44520.4|44500.4|44516.2|44496.2|6
1721202690000|2024-07-17 07:51:30|44517|44497|44517.9|44497.9|44518.7|44498.7|44516.2|44496.2|1
1721202700000|2024-07-17 07:51:40|44517.1|44497.1|44518.7|44498.7|44518.7|44498.7|44517.1|44497.1|1
1721202710000|2024-07-17 07:51:50|44517.9|44497.9|44517.1|44497.1|44520.4|44500.4|44515.4|44495.4|5
1721202720000|2024-07-17 07:52:00|44517.9|44497.9|44512.9|44492.9|44517.9|44497.9|44512.9|44492.9|1
1721202730000|2024-07-17 07:52:10|44511.2|44491.2|44514.5|44494.5|44514.5|44494.5|44510.4|44490.4|0
1721202740000|2024-07-17 07:52:20|44518.7|44498.7|44520.4|44500.4|44520.4|44500.4|44518.7|44498.7|0
1721202750000|2024-07-17 07:52:30|44522.1|44502.1|44522.9|44502.9|44525.4|44505.4|44522.1|44502.1|4
1721202760000|2024-07-17 07:52:40|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|0
1721202770000|2024-07-17 07:52:50|44522.9|44502.9|44522.1|44502.1|44523.7|44503.7|44522.1|44502.1|0
1721202780000|2024-07-17 07:53:00|44522.9|44502.9|44529.6|44509.6|44529.6|44509.6|44522.1|44502.1|3
1721202790000|2024-07-17 07:53:10|44530.4|44510.4|44529.6|44509.6|44530.4|44510.4|44529.6|44509.6|1
1721202800000|2024-07-17 07:53:20|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|0
1721202810000|2024-07-17 07:53:30|44529.6|44509.6|44529.6|44509.6|44530.4|44510.4|44529.6|44509.6|0
1721202820000|2024-07-17 07:53:40|44528.9|44508.9|44530.4|44510.4|44530.4|44510.4|44528.9|44508.9|4
1721202830000|2024-07-17 07:53:50|||||||||4
1721202850000|2024-07-17 07:54:10|44532.1|44512.1|44547.1|44527.1|44547.1|44527.1|44532.1|44512.1|4
1721202860000|2024-07-17 07:54:20|44546.4|44526.4|44542.1|44522.1|44546.4|44526.4|44542.1|44522.1|3
1721202870000|2024-07-17 07:54:30|44544.6|44524.6|44551.4|44531.4|44551.4|44531.4|44544.6|44524.6|5
1721202880000|2024-07-17 07:54:40|44547.1|44527.1|44547.1|44527.1|44548.9|44528.9|44547.1|44527.1|3
1721202890000|2024-07-17 07:54:50|44545.4|44525.4|44539.6|44519.6|44545.4|44525.4|44539.6|44519.6|9
1721202900000|2024-07-17 07:55:00|44542.9|44522.9|44547.9|44527.9|44547.9|44527.9|44542.9|44522.9|2
1721202910000|2024-07-17 07:55:10|44550.4|44530.4|44549.6|44529.6|44550.4|44530.4|44549.6|44529.6|4
1721202920000|2024-07-17 07:55:20|44547.3|44527.3|44540.6|44520.6|44547.3|44527.3|44540.6|44520.6|3
1721202930000|2024-07-17 07:55:30|44538.1|44518.1|44533.9|44513.9|44538.1|44518.1|44533.9|44513.9|8
1721202940000|2024-07-17 07:55:40|44533.1|44513.1|44533.9|44513.9|44533.9|44513.9|44533.1|44513.1|2
1721202950000|2024-07-17 07:55:50|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|1
1721202960000|2024-07-17 07:56:00|44537.3|44517.3|44537.3|44517.3|44539|44519|44537.3|44517.3|3
1721202970000|2024-07-17 07:56:10|44530.6|44510.6|44513.7|44493.7|44530.6|44510.6|44513.7|44493.7|5
1721202980000|2024-07-17 07:56:20|44506.4|44486.4|44495.6|44475.6|44506.4|44486.4|44493.9|44473.9|4
1721202990000|2024-07-17 07:56:30|44496.4|44476.4|44498.1|44478.1|44498.9|44478.9|44496.4|44476.4|4
1721203000000|2024-07-17 07:56:40|44500.6|44480.6|44505.6|44485.6|44505.6|44485.6|44500.6|44480.6|2
1721203010000|2024-07-17 07:56:50|44508.1|44488.1|44505.6|44485.6|44508.1|44488.1|44505.6|44485.6|4
1721203020000|2024-07-17 07:57:00|44500.6|44480.6|44505.6|44485.6|44505.6|44485.6|44500.6|44480.6|1
1721203040000|2024-07-17 07:57:20|44509|44489|44510.6|44490.6|44510.6|44490.6|44509|44489|1
1721203050000|2024-07-17 07:57:30|44506.4|44486.4|44505.6|44485.6|44506.4|44486.4|44505.6|44485.6|4
1721203060000|2024-07-17 07:57:40|44506.4|44486.4|44511.4|44491.4|44511.4|44491.4|44506.4|44486.4|0
1721203070000|2024-07-17 07:57:50|44510.6|44490.6|44493.9|44473.9|44510.6|44490.6|44493.9|44473.9|5
1721203080000|2024-07-17 07:58:00|44495.6|44475.6|44490.6|44470.6|44495.6|44475.6|44490.6|44470.6|1
1721203090000|2024-07-17 07:58:10|44481.4|44461.4|44478.9|44458.9|44481.4|44461.4|44478.9|44458.9|6
1721203100000|2024-07-17 07:58:20|44477.1|44457.1|44481.4|44461.4|44481.4|44461.4|44476.4|44456.4|7
1721203110000|2024-07-17 07:58:30|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|0
1721203120000|2024-07-17 07:58:40|44483.9|44463.9|44483.9|44463.9|44483.9|44463.9|44483.9|44463.9|0
1721203130000|2024-07-17 07:58:50|44486.4|44466.4|44489.8|44469.8|44489.8|44469.8|44486.4|44466.4|1
1721203140000|2024-07-17 07:59:00|44490.6|44470.6|44497.3|44477.3|44497.3|44477.3|44490.6|44470.6|4
1721203150000|2024-07-17 07:59:10|44498.1|44478.1|44498.1|44478.1|44498.1|44478.1|44498.1|44478.1|0
1721203160000|2024-07-17 07:59:20|44500.6|44480.6|44505.6|44485.6|44505.6|44485.6|44500.6|44480.6|1
1721203170000|2024-07-17 07:59:30|44508.1|44488.1|44511.4|44491.4|44511.4|44491.4|44508.1|44488.1|0
1721203180000|2024-07-17 07:59:40|44514.8|44494.8|44520.6|44500.6|44520.6|44500.6|44514.8|44494.8|1
1721203190000|2024-07-17 07:59:50|44521.4|44501.4|44525.6|44505.6|44527.3|44507.3|44521.4|44501.4|9
1721203200000|2024-07-17 08:00:00|44529.8|44509.8|44542.5|44522.5|44542.5|44522.5|44529.8|44509.8|4
1721203210000|2024-07-17 08:00:10|44544|44524|44515.6|44495.6|44551.4|44531.4|44515.6|44495.6|45
1721203220000|2024-07-17 08:00:20|44514.8|44494.8|44519|44499|44523.1|44503.1|44514|44494|27
1721203230000|2024-07-17 08:00:30|44518.2|44498.2|44506.4|44486.4|44518.2|44498.2|44506.4|44486.4|2
1721203240000|2024-07-17 08:00:40|44505.6|44485.6|44499|44479|44505.6|44485.6|44499|44479|4
1721203250000|2024-07-17 08:00:50|44498.2|44478.2|44499|44479|44499|44479|44498.2|44478.2|2
1721203260000|2024-07-17 08:01:00|44498.2|44478.2|44475.6|44455.6|44498.2|44478.2|44475.6|44455.6|10
1721203270000|2024-07-17 08:01:10|44478.1|44458.1|44465.6|44445.6|44478.1|44458.1|44464.8|44444.8|20
1721203280000|2024-07-17 08:01:20|44468.9|44448.9|44466.4|44446.4|44468.9|44448.9|44465.6|44445.6|7
1721203290000|2024-07-17 08:01:30|44465.6|44445.6|44462.1|44442.1|44467.1|44447.1|44462.1|44442.1|7
1721203300000|2024-07-17 08:01:40|44460.4|44440.4|44454.6|44434.6|44460.4|44440.4|44447.9|44427.9|14
1721203310000|2024-07-17 08:01:50|44457.1|44437.1|44462.9|44442.9|44462.9|44442.9|44457.1|44437.1|8
1721203320000|2024-07-17 08:02:00|44456.2|44436.2|44431.2|44411.2|44456.2|44436.2|44431.2|44411.2|16
1721203330000|2024-07-17 08:02:10|44429.5|44409.5|44440.4|44420.4|44440.4|44420.4|44425.4|44405.4|14
1721203340000|2024-07-17 08:02:20|44441.2|44421.2|44448.7|44428.7|44448.7|44428.7|44441.2|44421.2|7
1721203350000|2024-07-17 08:02:30|44452.1|44432.1|44473.7|44453.7|44473.7|44453.7|44452.1|44432.1|4
1721203360000|2024-07-17 08:02:40|44478.7|44458.7|44497|44477|44497|44477|44478.7|44458.7|22
1721203370000|2024-07-17 08:02:50|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|2
1721203380000|2024-07-17 08:03:00|44502.1|44482.1|44492.8|44472.8|44506.2|44486.2|44492.8|44472.8|18
1721203390000|2024-07-17 08:03:10|44492|44472|44494.5|44474.5|44494.5|44474.5|44485.3|44465.3|3
1721203400000|2024-07-17 08:03:20|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44495.3|44475.3|3
1721203410000|2024-07-17 08:03:30|44499.5|44479.5|44515.3|44495.3|44515.3|44495.3|44499.5|44479.5|6
1721203420000|2024-07-17 08:03:40|44512|44492|44506.8|44486.8|44512|44492|44506.8|44486.8|16
1721203430000|2024-07-17 08:03:50|44496|44476|44490.3|44470.3|44496|44476|44490.3|44470.3|1
1721203440000|2024-07-17 08:04:00|44487.8|44467.8|44476.8|44456.8|44487.8|44467.8|44476|44456|8
1721203450000|2024-07-17 08:04:10|44481.8|44461.8|44477.6|44457.6|44483.5|44463.5|44477.6|44457.6|29
1721203460000|2024-07-17 08:04:20|44476|44456|44476|44456|44476|44456|44471.8|44451.8|0
1721203470000|2024-07-17 08:04:30|44476.8|44456.8|44470.3|44450.3|44476.8|44456.8|44470.3|44450.3|0
1721203480000|2024-07-17 08:04:40|44471|44451|44466.8|44446.8|44471|44451|44466.8|44446.8|0
1721203490000|2024-07-17 08:04:50|44466|44446|44455.9|44435.9|44471|44451|44455.9|44435.9|8
1721203500000|2024-07-17 08:05:00|44454.1|44434.1|44448.4|44428.4|44454.1|44434.1|44447.6|44427.6|4
1721203510000|2024-07-17 08:05:10|44447.6|44427.6|44429.3|44409.3|44447.6|44427.6|44429.3|44409.3|4
1721203520000|2024-07-17 08:05:20|44425.9|44405.9|44422.6|44402.6|44427.6|44407.6|44420.9|44400.9|19
1721203530000|2024-07-17 08:05:30|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|44421.6|44401.6|5
1721203540000|2024-07-17 08:05:40|44424.1|44404.1|44420.9|44400.9|44426.6|44406.6|44418.4|44398.4|5
1721203550000|2024-07-17 08:05:50|44421.6|44401.6|44418.4|44398.4|44421.6|44401.6|44418.4|44398.4|7
1721203560000|2024-07-17 08:06:00|44416.6|44396.6|44424.1|44404.1|44426.6|44406.6|44411.8|44391.8|22
1721203570000|2024-07-17 08:06:10|44423.4|44403.4|44428.4|44408.4|44428.4|44408.4|44423.4|44403.4|6
1721203580000|2024-07-17 08:06:20|44429.1|44409.1|44435.9|44415.9|44435.9|44415.9|44421.6|44401.6|10
1721203590000|2024-07-17 08:06:30|44438.4|44418.4|44438.4|44418.4|44441.6|44421.6|44438.4|44418.4|6
1721203600000|2024-07-17 08:06:40|44437.6|44417.6|44435.9|44415.9|44437.6|44417.6|44433.4|44413.4|7
1721203610000|2024-07-17 08:06:50|44437.6|44417.6|44437.6|44417.6|44443.4|44423.4|44437.6|44417.6|14
1721203620000|2024-07-17 08:07:00|44434.1|44414.1|44443.4|44423.4|44443.4|44423.4|44433.4|44413.4|3
1721203630000|2024-07-17 08:07:10|44445.1|44425.1|44448.4|44428.4|44448.4|44428.4|44445.1|44425.1|1
1721203640000|2024-07-17 08:07:20|44450.1|44430.1|44453.5|44433.5|44456|44436|44450.1|44430.1|13
1721203650000|2024-07-17 08:07:30|44455.3|44435.3|44456.8|44436.8|44458.5|44438.5|44455.3|44435.3|1
1721203670000|2024-07-17 08:07:50|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|44452.6|44432.6|0
1721203680000|2024-07-17 08:08:00|44455.1|44435.1|44451.8|44431.8|44458.4|44438.4|44451.8|44431.8|7
1721203690000|2024-07-17 08:08:10|44452.6|44432.6|44445.1|44425.1|44452.6|44432.6|44442.6|44422.6|12
1721203700000|2024-07-17 08:08:20|44446.8|44426.8|44453.4|44433.4|44453.4|44433.4|44446.8|44426.8|7
1721203710000|2024-07-17 08:08:30|44457.6|44437.6|44440.9|44420.9|44457.6|44437.6|44440.9|44420.9|7
1721203730000|2024-07-17 08:08:50|44433.4|44413.4|44411.6|44391.6|44433.4|44413.4|44411.6|44391.6|4
1721203740000|2024-07-17 08:09:00|44409.9|44389.9|44413.4|44393.4|44413.4|44393.4|44409.9|44389.9|10
1721203750000|2024-07-17 08:09:10|44414.2|44394.2|44430.9|44410.9|44431.7|44411.7|44414.2|44394.2|3
1721203760000|2024-07-17 08:09:20|44428.4|44408.4|44424.2|44404.2|44428.4|44408.4|44424.2|44404.2|4
1721203770000|2024-07-17 08:09:30|44423.4|44403.4|44424.2|44404.2|44424.2|44404.2|44423.4|44403.4|2
1721203780000|2024-07-17 08:09:40|44423.4|44403.4|44423.4|44403.4|44426.7|44406.7|44423.4|44403.4|1
1721203790000|2024-07-17 08:09:50|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|0
1721203800000|2024-07-17 08:10:00|44423.4|44403.4|44421.7|44401.7|44423.4|44403.4|44420.9|44400.9|2
1721203810000|2024-07-17 08:10:10|44423.4|44403.4|44431.7|44411.7|44431.7|44411.7|44423.4|44403.4|3
1721203820000|2024-07-17 08:10:20|44430.9|44410.9|44430.9|44410.9|44431.7|44411.7|44430.9|44410.9|1
1721203830000|2024-07-17 08:10:30|44429.2|44409.2|44428.4|44408.4|44429.2|44409.2|44428.4|44408.4|0
1721203840000|2024-07-17 08:10:40|44427.6|44407.6|44416.7|44396.7|44427.6|44407.6|44416.7|44396.7|5
1721203850000|2024-07-17 08:10:50|44414.9|44394.9|44411.7|44391.7|44414.9|44394.9|44411.7|44391.7|5
1721203860000|2024-07-17 08:11:00|44410.9|44390.9|44396.7|44376.7|44410.9|44390.9|44395.7|44375.7|10
1721203870000|2024-07-17 08:11:10|44399.2|44379.2|44394.2|44374.2|44401.7|44381.7|44394.2|44374.2|10
1721203880000|2024-07-17 08:11:20|44393.4|44373.4|44406.8|44386.8|44406.8|44386.8|44386.7|44366.7|39
1721203890000|2024-07-17 08:11:30|44408.5|44388.5|44412.6|44392.6|44412.6|44392.6|44408.5|44388.5|4
1721203900000|2024-07-17 08:11:40|44414.3|44394.3|44416.8|44396.8|44419.3|44399.3|44414.3|44394.3|5
1721203910000|2024-07-17 08:11:50|44414.3|44394.3|44413.4|44393.4|44414.3|44394.3|44412.6|44392.6|6
1721203920000|2024-07-17 08:12:00|44415.1|44395.1|44415.1|44395.1|44417.6|44397.6|44413.4|44393.4|4
1721203930000|2024-07-17 08:12:10|44418.4|44398.4|44430.1|44410.1|44430.1|44410.1|44418.4|44398.4|8
1721203940000|2024-07-17 08:12:20|44433.5|44413.5|44448.5|44428.5|44448.5|44428.5|44433.5|44413.5|68
1721203950000|2024-07-17 08:12:30|44444.3|44424.3|44458.7|44438.7|44458.7|44438.7|44444.3|44424.3|8
1721203960000|2024-07-17 08:12:40|44460.4|44440.4|44472|44452|44472|44452|44460.4|44440.4|8
1721203970000|2024-07-17 08:12:50|44471.2|44451.2|44466.2|44446.2|44472|44452|44466.2|44446.2|8
1721203980000|2024-07-17 08:13:00|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|4
1721203990000|2024-07-17 08:13:10|44460.3|44440.3|44455.3|44435.3|44460.3|44440.3|44455.3|44435.3|5
1721204000000|2024-07-17 08:13:20|44456|44436|44459.5|44439.5|44460.3|44440.3|44455.3|44435.3|1
1721204010000|2024-07-17 08:13:30|44458.7|44438.7|44454.5|44434.5|44458.7|44438.7|44454.5|44434.5|0
1721204020000|2024-07-17 08:13:40|44451|44431|44449.5|44429.5|44452.8|44432.8|44449.5|44429.5|1
1721204030000|2024-07-17 08:13:50|44443.5|44423.5|44430.3|44410.3|44443.5|44423.5|44430.3|44410.3|3
1721204040000|2024-07-17 08:14:00|44428.7|44408.7|44436|44416|44436|44416|44428.7|44408.7|6
1721204050000|2024-07-17 08:14:10|44437.8|44417.8|44447|44427|44447|44427|44437.8|44417.8|2
1721204060000|2024-07-17 08:14:20|44449.5|44429.5|44449.5|44429.5|44450.3|44430.3|44449.5|44429.5|1
1721204070000|2024-07-17 08:14:30|44450.3|44430.3|44452|44432|44452|44432|44450.3|44430.3|2
1721204080000|2024-07-17 08:14:40|44450.3|44430.3|44450.3|44430.3|44452.8|44432.8|44450.3|44430.3|0
1721204090000|2024-07-17 08:14:50|||||||||1
1721204100000|2024-07-17 08:15:00|44449.5|44429.5|44452|44432|44452|44432|44449.5|44429.5|2
1721204110000|2024-07-17 08:15:10|44454.5|44434.5|44461|44441|44461|44441|44454.5|44434.5|4
1721204120000|2024-07-17 08:15:20|44465.3|44445.3|44452.8|44432.8|44465.3|44445.3|44452.8|44432.8|6
1721204130000|2024-07-17 08:15:30|44453.5|44433.5|44448.5|44428.5|44453.5|44433.5|44448.5|44428.5|0
1721204140000|2024-07-17 08:15:40|44451|44431|44450.3|44430.3|44451.8|44431.8|44450.3|44430.3|1
1721204150000|2024-07-17 08:15:50|44448.5|44428.5|44446|44426|44448.5|44428.5|44446|44426|0
1721204160000|2024-07-17 08:16:00|44446.8|44426.8|44451|44431|44451|44431|44446.8|44426.8|3
1721204170000|2024-07-17 08:16:10|44450.3|44430.3|44449.5|44429.5|44450.3|44430.3|44449.5|44429.5|2
1721204180000|2024-07-17 08:16:20|44448.7|44428.7|44461|44441|44461|44441|44448.7|44428.7|5
1721204190000|2024-07-17 08:16:30|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44462.8|44442.8|2
1721204200000|2024-07-17 08:16:40|44462.8|44442.8|44460.3|44440.3|44462.8|44442.8|44460.3|44440.3|7
1721204210000|2024-07-17 08:16:50|44458.5|44438.5|44455.3|44435.3|44458.5|44438.5|44455.3|44435.3|1
1721204220000|2024-07-17 08:17:00|44456|44436|44457.8|44437.8|44457.8|44437.8|44453.5|44433.5|7
1721204230000|2024-07-17 08:17:10|44459.5|44439.5|44468.7|44448.7|44471.2|44451.2|44459.5|44439.5|8
1721204240000|2024-07-17 08:17:20|44470.3|44450.3|44470.4|44450.4|44473.7|44453.7|44468.7|44448.7|18
1721204250000|2024-07-17 08:17:30|44468.7|44448.7|44467|44447|44468.7|44448.7|44467|44447|5
1721204260000|2024-07-17 08:17:40|44468.7|44448.7|44472.3|44452.3|44472.3|44452.3|44466.4|44446.4|17
1721204280000|2024-07-17 08:18:00|44473.1|44453.1|44490.8|44470.8|44490.8|44470.8|44473.1|44453.1|8
1721204290000|2024-07-17 08:18:10|44495|44475|44497.5|44477.5|44497.5|44477.5|44495|44475|9
1721204300000|2024-07-17 08:18:20|44494|44474|44506.7|44486.7|44506.7|44486.7|44492.5|44472.5|16
1721204310000|2024-07-17 08:18:30|44508.4|44488.4|44515|44495|44515|44495|44508.4|44488.4|5
1721204320000|2024-07-17 08:18:40|44513.3|44493.3|44517.5|44497.5|44517.5|44497.5|44512.5|44492.5|5
1721204330000|2024-07-17 08:18:50|44518.3|44498.3|44514|44494|44518.3|44498.3|44514|44494|2
1721204340000|2024-07-17 08:19:00|44512.3|44492.3|44504|44484|44512.3|44492.3|44500.6|44480.6|4
1721204350000|2024-07-17 08:19:10|44500.6|44480.6|44485.6|44465.6|44500.6|44480.6|44482.1|44462.1|8
1721204360000|2024-07-17 08:19:20|44484|44464|44484.8|44464.8|44484.8|44464.8|44480.6|44460.6|7
1721204370000|2024-07-17 08:19:30|44486.5|44466.5|44490.6|44470.6|44490.6|44470.6|44486.5|44466.5|1
1721204380000|2024-07-17 08:19:40|44489.8|44469.8|44480.6|44460.6|44489.8|44469.8|44480.6|44460.6|2
1721204390000|2024-07-17 08:19:50|||||||||3
1721204400000|2024-07-17 08:20:00|44479.8|44459.8|44481.4|44461.4|44481.4|44461.4|44479.8|44459.8|2
1721204420000|2024-07-17 08:20:20|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|44480.6|44460.6|0
1721204430000|2024-07-17 08:20:30|44477.3|44457.3|44478.1|44458.1|44479.8|44459.8|44477.3|44457.3|1
1721204440000|2024-07-17 08:20:40|44477.3|44457.3|44473.1|44453.1|44477.3|44457.3|44473.1|44453.1|1
1721204450000|2024-07-17 08:20:50|44471.4|44451.4|44457.1|44437.1|44471.4|44451.4|44457.1|44437.1|6
1721204460000|2024-07-17 08:21:00|44452.9|44432.9|44482.1|44462.1|44482.1|44462.1|44449.5|44429.5|10
1721204470000|2024-07-17 08:21:10|44481.4|44461.4|44494.8|44474.8|44494.8|44474.8|44477.1|44457.1|56
1721204480000|2024-07-17 08:21:20|44495.6|44475.6|44493.1|44473.1|44497.3|44477.3|44493.1|44473.1|3
1721204490000|2024-07-17 08:21:30|44492.3|44472.3|44475.6|44455.6|44492.3|44472.3|44475.6|44455.6|3
1721204500000|2024-07-17 08:21:40|44478.1|44458.1|44476.4|44456.4|44478.1|44458.1|44475.6|44455.6|4
1721204510000|2024-07-17 08:21:50|44475.6|44455.6|44473.9|44453.9|44476.4|44456.4|44473.9|44453.9|0
1721204520000|2024-07-17 08:22:00|44473.1|44453.1|44468.9|44448.9|44473.1|44453.1|44468.9|44448.9|1
1721204530000|2024-07-17 08:22:10|44461.4|44441.4|44485.6|44465.6|44485.6|44465.6|44461.4|44441.4|47
1721204540000|2024-07-17 08:22:20|44483.9|44463.9|44475.6|44455.6|44483.9|44463.9|44475.6|44455.6|4
1721204560000|2024-07-17 08:22:40|44473.9|44453.9|44466.4|44446.4|44473.9|44453.9|44466.4|44446.4|2
1721204570000|2024-07-17 08:22:50|44465.6|44445.6|44466.4|44446.4|44466.4|44446.4|44463.9|44443.9|1
1721204580000|2024-07-17 08:23:00|44463.9|44443.9|44461.4|44441.4|44463.9|44443.9|44461.4|44441.4|2
1721204590000|2024-07-17 08:23:10|44462.1|44442.1|44469.6|44449.6|44469.6|44449.6|44462.1|44442.1|4
1721204600000|2024-07-17 08:23:20|44473.1|44453.1|44474.6|44454.6|44474.6|44454.6|44473.1|44453.1|2
1721204610000|2024-07-17 08:23:30|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|4
1721204620000|2024-07-17 08:23:40|44478.9|44458.9|44483.9|44463.9|44485.6|44465.6|44478.9|44458.9|3
1721204630000|2024-07-17 08:23:50|44485.6|44465.6|44488.9|44468.9|44488.9|44468.9|44485.6|44465.6|1
1721204640000|2024-07-17 08:24:00|44489.6|44469.6|44496.4|44476.4|44496.4|44476.4|44489.6|44469.6|3
1721204650000|2024-07-17 08:24:10|44498.1|44478.1|44502.1|44482.1|44502.1|44482.1|44498.1|44478.1|1
1721204660000|2024-07-17 08:24:20|44503.9|44483.9|44505.6|44485.6|44505.6|44485.6|44503.9|44483.9|0
1721204670000|2024-07-17 08:24:30|44503.9|44483.9|44503.9|44483.9|44504.7|44484.7|44503.9|44483.9|3
1721204680000|2024-07-17 08:24:40|44502.2|44482.2|44492.2|44472.2|44502.2|44482.2|44492.2|44472.2|2
1721204690000|2024-07-17 08:24:50|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|2
1721204700000|2024-07-17 08:25:00|44490.6|44470.6|44493.9|44473.9|44493.9|44473.9|44490.6|44470.6|4
1721204710000|2024-07-17 08:25:10|44495.6|44475.6|44505.6|44485.6|44506.4|44486.4|44495.6|44475.6|8
1721204720000|2024-07-17 08:25:20|44502.2|44482.2|44497.2|44477.2|44502.2|44482.2|44497.2|44477.2|0
1721204730000|2024-07-17 08:25:30|44495.4|44475.4|44497.2|44477.2|44497.2|44477.2|44495.4|44475.4|2
1721204740000|2024-07-17 08:25:40|44496.4|44476.4|44504.7|44484.7|44504.7|44484.7|44496.4|44476.4|1
1721204750000|2024-07-17 08:25:50|44508.1|44488.1|44509.7|44489.7|44509.7|44489.7|44508.1|44488.1|1
1721204770000|2024-07-17 08:26:10|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|6
1721204780000|2024-07-17 08:26:20|44510.4|44490.4|44500.4|44480.4|44510.4|44490.4|44500.4|44480.4|5
1721204800000|2024-07-17 08:26:40|44499.7|44479.7|44493.9|44473.9|44500.4|44480.4|44487.2|44467.2|17
1721204810000|2024-07-17 08:26:50|44495.6|44475.6|44496.4|44476.4|44496.4|44476.4|44495.6|44475.6|0
1721204820000|2024-07-17 08:27:00|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|0
1721204830000|2024-07-17 08:27:10|44496.4|44476.4|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|2
1721204840000|2024-07-17 08:27:20|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|0
1721204850000|2024-07-17 08:27:30|44497.9|44477.9|44499.7|44479.7|44501.4|44481.4|44497.9|44477.9|3
1721204860000|2024-07-17 08:27:40|44501.4|44481.4|44510.6|44490.6|44510.6|44490.6|44501.4|44481.4|1
1721204870000|2024-07-17 08:27:50|44511.4|44491.4|44511.4|44491.4|44513.1|44493.1|44511.4|44491.4|1
1721204880000|2024-07-17 08:28:00|44510.6|44490.6|44511.4|44491.4|44511.4|44491.4|44510.6|44490.6|0
1721204910000|2024-07-17 08:28:30|44513.1|44493.1|44521.4|44501.4|44521.4|44501.4|44513.1|44493.1|7
1721204920000|2024-07-17 08:28:40|44522.2|44502.2|44525.6|44505.6|44525.6|44505.6|44522.2|44502.2|3
1721204930000|2024-07-17 08:28:50|44526.4|44506.4|44526.4|44506.4|44528.1|44508.1|44525.6|44505.6|0
1721204940000|2024-07-17 08:29:00|44530.6|44510.6|44535.6|44515.6|44535.6|44515.6|44530.6|44510.6|7
1721204950000|2024-07-17 08:29:10|||||||||10
1721204970000|2024-07-17 08:29:30|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|0
1721204980000|2024-07-17 08:29:40|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|0
1721204990000|2024-07-17 08:29:50|44536.4|44516.4|44533.9|44513.9|44536.4|44516.4|44533.9|44513.9|3
1721205000000|2024-07-17 08:30:00|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|0
1721205010000|2024-07-17 08:30:10|44531.4|44511.4|44532.2|44512.2|44533.9|44513.9|44531.4|44511.4|0
1721205020000|2024-07-17 08:30:20|44531.4|44511.4|44531.4|44511.4|44533.9|44513.9|44531.4|44511.4|0
1721205030000|2024-07-17 08:30:30|44533.1|44513.1|44527.2|44507.2|44533.1|44513.1|44527.2|44507.2|5
1721205040000|2024-07-17 08:30:40|44526.4|44506.4|44527.2|44507.2|44528.9|44508.9|44523.9|44503.9|4
1721205050000|2024-07-17 08:30:50|44523.9|44503.9|44523.1|44503.1|44523.9|44503.9|44523.1|44503.1|9
1721205060000|2024-07-17 08:31:00|44519.7|44499.7|44516.4|44496.4|44519.7|44499.7|44516.4|44496.4|4
1721205070000|2024-07-17 08:31:10|44515.6|44495.6|44516.4|44496.4|44516.4|44496.4|44514.8|44494.8|5
1721205080000|2024-07-17 08:31:20|44517.2|44497.2|44517.2|44497.2|44517.9|44497.9|44517.2|44497.2|3
1721205090000|2024-07-17 08:31:30|44519.7|44499.7|44522.2|44502.2|44522.2|44502.2|44519.7|44499.7|0
1721205100000|2024-07-17 08:31:40|44520.4|44500.4|44517.2|44497.2|44522.2|44502.2|44517.2|44497.2|3
1721205110000|2024-07-17 08:31:50|44518.9|44498.9|44516.4|44496.4|44518.9|44498.9|44516.4|44496.4|1
1721205120000|2024-07-17 08:32:00|44512.2|44492.2|44507.2|44487.2|44512.2|44492.2|44507.2|44487.2|5
1721205130000|2024-07-17 08:32:10|44505.4|44485.4|44500.4|44480.4|44505.4|44485.4|44500.4|44480.4|0
1721205140000|2024-07-17 08:32:20|44498.7|44478.7|44499.7|44479.7|44499.7|44479.7|44497.2|44477.2|9
1721205150000|2024-07-17 08:32:30|44501.4|44481.4|44517.9|44497.9|44517.9|44497.9|44501.4|44481.4|4
1721205160000|2024-07-17 08:32:40|44518.7|44498.7|44517.2|44497.2|44518.7|44498.7|44517.2|44497.2|7
1721205170000|2024-07-17 08:32:50|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|44517.2|44497.2|0
1721205180000|2024-07-17 08:33:00|44517.2|44497.2|44515.4|44495.4|44520.4|44500.4|44515.4|44495.4|2
1721205190000|2024-07-17 08:33:10|44513.7|44493.7|44512.2|44492.2|44513.7|44493.7|44512.2|44492.2|3
1721205200000|2024-07-17 08:33:20|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|0
1721205210000|2024-07-17 08:33:30|44513.7|44493.7|44507.2|44487.2|44513.7|44493.7|44507.2|44487.2|6
1721205220000|2024-07-17 08:33:40|44505.4|44485.4|44507.2|44487.2|44507.2|44487.2|44504.7|44484.7|0
1721205240000|2024-07-17 08:34:00|44507.9|44487.9|44507.2|44487.2|44507.9|44487.9|44505.4|44485.4|1
1721205250000|2024-07-17 08:34:10|44507.9|44487.9|44505.4|44485.4|44507.9|44487.9|44505.4|44485.4|1
1721205260000|2024-07-17 08:34:20|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|44505.4|44485.4|4
1721205270000|2024-07-17 08:34:30|44505.4|44485.4|44502.9|44482.9|44505.4|44485.4|44502.9|44482.9|1
1721205280000|2024-07-17 08:34:40|44497.9|44477.9|44500.4|44480.4|44500.4|44480.4|44497.9|44477.9|2
1721205290000|2024-07-17 08:34:50|44502.2|44482.2|44500.4|44480.4|44502.2|44482.2|44500.4|44480.4|0
1721205300000|2024-07-17 08:35:00|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|44497.2|44477.2|4
1721205310000|2024-07-17 08:35:10|44500.4|44480.4|44510.6|44490.6|44510.6|44490.6|44495.4|44475.4|5
1721205320000|2024-07-17 08:35:20|44512.2|44492.2|44510.4|44490.4|44512.9|44492.9|44508.7|44488.7|2
1721205330000|2024-07-17 08:35:30|44507.9|44487.9|44512.2|44492.2|44512.2|44492.2|44507.9|44487.9|4
1721205340000|2024-07-17 08:35:40|44513.9|44493.9|44512.9|44492.9|44513.9|44493.9|44510.4|44490.4|2
1721205350000|2024-07-17 08:35:50|44508.7|44488.7|44512.9|44492.9|44512.9|44492.9|44508.7|44488.7|1
1721205360000|2024-07-17 08:36:00|44512.2|44492.2|44523.9|44503.9|44523.9|44503.9|44508.7|44488.7|6
1721205370000|2024-07-17 08:36:10|44524.7|44504.7|44531.2|44511.2|44532.9|44512.9|44524.7|44504.7|4
1721205380000|2024-07-17 08:36:20|44528.7|44508.7|44530.4|44510.4|44530.4|44510.4|44528.7|44508.7|0
1721205390000|2024-07-17 08:36:30|44526.2|44506.2|44528.7|44508.7|44529.7|44509.7|44525.4|44505.4|1
1721205400000|2024-07-17 08:36:40|44527.9|44507.9|44530.4|44510.4|44530.4|44510.4|44527.9|44507.9|1
1721205410000|2024-07-17 08:36:50|44532.2|44512.2|44528.7|44508.7|44532.2|44512.2|44528.7|44508.7|4
1721205420000|2024-07-17 08:37:00|44527.9|44507.9|44515.4|44495.4|44527.9|44507.9|44515.4|44495.4|5
1721205440000|2024-07-17 08:37:20|44517.2|44497.2|44517.9|44497.9|44517.9|44497.9|44517.2|44497.2|2
1721205450000|2024-07-17 08:37:30|||||||||2
1721205460000|2024-07-17 08:37:40|44521.4|44501.4|44527.9|44507.9|44527.9|44507.9|44521.4|44501.4|0
1721205480000|2024-07-17 08:38:00|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|3
1721205490000|2024-07-17 08:38:10|44531.4|44511.4|44527.9|44507.9|44531.4|44511.4|44527.9|44507.9|2
1721205500000|2024-07-17 08:38:20|44527.2|44507.2|44548.9|44528.9|44548.9|44528.9|44527.2|44507.2|36
1721205510000|2024-07-17 08:38:30|44553.9|44533.9|44563.9|44543.9|44565.6|44545.6|44553.9|44533.9|5
1721205520000|2024-07-17 08:38:40|44568.9|44548.9|44575.6|44555.6|44575.6|44555.6|44568.9|44548.9|14
1721205530000|2024-07-17 08:38:50|44577.3|44557.3|44588.9|44568.9|44588.9|44568.9|44577.3|44557.3|11
1721205540000|2024-07-17 08:39:00|44590.6|44570.6|44590.6|44570.6|44591.4|44571.4|44590.6|44570.6|3
1721205550000|2024-07-17 08:39:10|44592.3|44572.3|44602.3|44582.3|44602.3|44582.3|44590.6|44570.6|7
1721205560000|2024-07-17 08:39:20|44600.6|44580.6|44591.5|44571.5|44600.6|44580.6|44591.5|44571.5|5
1721205570000|2024-07-17 08:39:30|44589.8|44569.8|44597.3|44577.3|44597.3|44577.3|44588.1|44568.1|2
1721205580000|2024-07-17 08:39:40|44599|44579|44600.6|44580.6|44600.6|44580.6|44599|44579|1
1721205590000|2024-07-17 08:39:50|44602.3|44582.3|44607.3|44587.3|44607.3|44587.3|44602.3|44582.3|4
1721205600000|2024-07-17 08:40:00|44605.6|44585.6|44614.8|44594.8|44614.8|44594.8|44604.8|44584.8|12
1721205610000|2024-07-17 08:40:10|44616.5|44596.5|44614.8|44594.8|44616.5|44596.5|44614.8|44594.8|1
1721205620000|2024-07-17 08:40:20|44622.5|44602.5|44639.8|44619.8|44639.8|44619.8|44622.5|44602.5|20
1721205630000|2024-07-17 08:40:30|44639|44619|44641.5|44621.5|44641.5|44621.5|44639|44619|8
1721205640000|2024-07-17 08:40:40|44639.8|44619.8|44635.6|44615.6|44639.8|44619.8|44616.4|44596.4|11
1721205650000|2024-07-17 08:40:50|44638.9|44618.9|44645.6|44625.6|44645.6|44625.6|44637.2|44617.2|5
1721205660000|2024-07-17 08:41:00|44647.2|44627.2|44652.2|44632.2|44658.9|44638.9|44647.2|44627.2|11
1721205670000|2024-07-17 08:41:10|44655.4|44635.4|44663.7|44643.7|44663.7|44643.7|44655.4|44635.4|8
1721205680000|2024-07-17 08:41:20|44665.4|44645.4|44666.2|44646.2|44677.2|44657.2|44665.4|44645.4|39
1721205690000|2024-07-17 08:41:30|44665.4|44645.4|44653.7|44633.7|44665.4|44645.4|44652.2|44632.2|15
1721205700000|2024-07-17 08:41:40|44652.9|44632.9|44642.2|44622.2|44652.9|44632.9|44640.4|44620.4|2
1721205710000|2024-07-17 08:41:50|44640.4|44620.4|44644.7|44624.7|44644.7|44624.7|44637.2|44617.2|1
1721205720000|2024-07-17 08:42:00|44645.4|44625.4|44645.4|44625.4|44652.2|44632.2|44645.4|44625.4|11
1721205730000|2024-07-17 08:42:10|44644.7|44624.7|44643.1|44623.1|44644.7|44624.7|44641.4|44621.4|0
1721205740000|2024-07-17 08:42:20|44643.9|44623.9|44638.9|44618.9|44643.9|44623.9|44638.9|44618.9|3
1721205750000|2024-07-17 08:42:30|44639.7|44619.7|44641.4|44621.4|44641.4|44621.4|44638.9|44618.9|2
1721205760000|2024-07-17 08:42:40|44642.2|44622.2|44657.9|44637.9|44657.9|44637.9|44642.2|44622.2|2
1721205770000|2024-07-17 08:42:50|44657.2|44637.2|44659.7|44639.7|44660.4|44640.4|44657.2|44637.2|0
1721205780000|2024-07-17 08:43:00|44658.9|44638.9|44662.2|44642.2|44662.2|44642.2|44658.9|44638.9|4
1721205790000|2024-07-17 08:43:10|44663.9|44643.9|44681.4|44661.4|44683.1|44663.1|44663.9|44643.9|11
1721205800000|2024-07-17 08:43:20|44680.6|44660.6|44682.2|44662.2|44683.9|44663.9|44680.6|44660.6|5
1721205810000|2024-07-17 08:43:30|44681.4|44661.4|44678.1|44658.1|44681.4|44661.4|44678.1|44658.1|3
1721205820000|2024-07-17 08:43:40|44678.9|44658.9|44683.1|44663.1|44683.1|44663.1|44676.4|44656.4|9
1721205830000|2024-07-17 08:43:50|44683.9|44663.9|44670.6|44650.6|44686.4|44666.4|44670.6|44650.6|39
1721205840000|2024-07-17 08:44:00|44669.8|44649.8|44660.4|44640.4|44669.8|44649.8|44660.4|44640.4|3
1721205850000|2024-07-17 08:44:10|44653.7|44633.7|44640.4|44620.4|44653.7|44633.7|44640.4|44620.4|5
1721205860000|2024-07-17 08:44:20|44637.9|44617.9|44638.7|44618.7|44642.2|44622.2|44637.9|44617.9|3
1721205870000|2024-07-17 08:44:30|44637.9|44617.9|44624.7|44604.7|44637.9|44617.9|44624.7|44604.7|14
1721205880000|2024-07-17 08:44:40|44618.9|44598.9|44611.4|44591.4|44618.9|44598.9|44609.7|44589.7|28
1721205890000|2024-07-17 08:44:50|44612.2|44592.2|44611.4|44591.4|44612.2|44592.2|44611.4|44591.4|1
1721205900000|2024-07-17 08:45:00|44602.2|44582.2|44596.4|44576.4|44602.2|44582.2|44596.4|44576.4|8
1721205910000|2024-07-17 08:45:10|44597.2|44577.2|44598.7|44578.7|44598.9|44578.9|44596.2|44576.2|10
1721205920000|2024-07-17 08:45:20|44597.9|44577.9|44596.2|44576.2|44597.9|44577.9|44596.2|44576.2|3
1721205930000|2024-07-17 08:45:30|44595.4|44575.4|44605.4|44585.4|44605.4|44585.4|44595.4|44575.4|4
1721205940000|2024-07-17 08:45:40|44607.2|44587.2|44612.9|44592.9|44612.9|44592.9|44607.2|44587.2|4
1721205950000|2024-07-17 08:45:50|44613.7|44593.7|44617.2|44597.2|44617.2|44597.2|44613.7|44593.7|0
1721205960000|2024-07-17 08:46:00|44617.9|44597.9|44627.2|44607.2|44627.2|44607.2|44617.9|44597.9|5
1721205970000|2024-07-17 08:46:10|44627.9|44607.9|44630.4|44610.4|44630.4|44610.4|44627.9|44607.9|1
1721205980000|2024-07-17 08:46:20|44627.9|44607.9|44627.9|44607.9|44628.7|44608.7|44627.9|44607.9|1
1721205990000|2024-07-17 08:46:30|44631.4|44611.4|44635.4|44615.4|44635.4|44615.4|44631.4|44611.4|8
1721206000000|2024-07-17 08:46:40|44636.2|44616.2|44637.9|44617.9|44637.9|44617.9|44635.4|44615.4|2
1721206010000|2024-07-17 08:46:50|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|0
1721206020000|2024-07-17 08:47:00|44648.7|44628.7|44659.7|44639.7|44659.7|44639.7|44648.7|44628.7|8
1721206030000|2024-07-17 08:47:10|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|17
1721206040000|2024-07-17 08:47:20|44662.2|44642.2|44673.7|44653.7|44673.7|44653.7|44662.2|44642.2|14
1721206050000|2024-07-17 08:47:30|44675.4|44655.4|44678.7|44658.7|44678.7|44658.7|44675.4|44655.4|2
1721206060000|2024-07-17 08:47:40|44680.4|44660.4|44675.4|44655.4|44681.2|44661.2|44675.4|44655.4|4
1721206070000|2024-07-17 08:47:50|44672.9|44652.9|44637.8|44617.8|44672.9|44652.9|44637.8|44617.8|21
1721206080000|2024-07-17 08:48:00|44637|44617|44650.3|44630.3|44652.8|44632.8|44634.5|44614.5|32
1721206090000|2024-07-17 08:48:10|44654.5|44634.5|44650.3|44630.3|44654.5|44634.5|44650.3|44630.3|2
1721206100000|2024-07-17 08:48:20|44649.5|44629.5|44649.5|44629.5|44652.8|44632.8|44649.5|44629.5|16
1721206110000|2024-07-17 08:48:30|44646.1|44626.1|44647.8|44627.8|44647.8|44627.8|44645.3|44625.3|4
1721206120000|2024-07-17 08:48:40|44648.6|44628.6|44651.1|44631.1|44651.1|44631.1|44648.6|44628.6|1
1721206130000|2024-07-17 08:48:50|44650.3|44630.3|44655.3|44635.3|44655.3|44635.3|44650.3|44630.3|8
1721206140000|2024-07-17 08:49:00|44657|44637|44656.1|44636.1|44659.5|44639.5|44656.1|44636.1|3
1721206150000|2024-07-17 08:49:10|44655.3|44635.3|44655.3|44635.3|44656.1|44636.1|44655.3|44635.3|5
1721206160000|2024-07-17 08:49:20|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|2
1721206170000|2024-07-17 08:49:30|44649.5|44629.5|44650.3|44630.3|44650.3|44630.3|44645.3|44625.3|10
1721206180000|2024-07-17 08:49:40|44651.8|44631.8|44656.1|44636.1|44656.1|44636.1|44651.8|44631.8|3
1721206190000|2024-07-17 08:49:50|44656.8|44636.8|44663.6|44643.6|44663.6|44643.6|44656.8|44636.8|3
1721206200000|2024-07-17 08:50:00|44664.3|44644.3|44671.1|44651.1|44671.1|44651.1|44663.6|44643.6|5
1721206210000|2024-07-17 08:50:10|44671.8|44651.8|44684.7|44664.7|44684.7|44664.7|44671.8|44651.8|21
1721206220000|2024-07-17 08:50:20|44683.9|44663.9|44700.8|44680.8|44702.3|44682.3|44683.9|44663.9|28
1721206230000|2024-07-17 08:50:30|44702.5|44682.5|44704.8|44684.8|44713.4|44693.4|44702.5|44682.5|34
1721206240000|2024-07-17 08:50:40|44704|44684|44699|44679|44704|44684|44698.9|44678.9|11
1721206250000|2024-07-17 08:50:50|44696.5|44676.5|44704.2|44684.2|44704.2|44684.2|44696.5|44676.5|4
1721206260000|2024-07-17 08:51:00|44705.9|44685.9|44725.8|44705.8|44725.8|44705.8|44705.9|44685.9|20
1721206270000|2024-07-17 08:51:10|44729|44709|44720.8|44700.8|44729|44709|44720.8|44700.8|21
1721206280000|2024-07-17 08:51:20|44720|44700|44717.5|44697.5|44720.8|44700.8|44717.5|44697.5|5
1721206290000|2024-07-17 08:51:30|44721.7|44701.7|44722.5|44702.5|44722.5|44702.5|44721.7|44701.7|4
1721206300000|2024-07-17 08:51:40|44724.2|44704.2|44744.2|44724.2|44744.2|44724.2|44724.2|44704.2|28
1721206310000|2024-07-17 08:51:50|44745|44725|44749.2|44729.2|44749.2|44729.2|44745|44725|8
1721206320000|2024-07-17 08:52:00|44753.4|44733.4|44755.9|44735.9|44756.7|44736.7|44753.4|44733.4|12
1721206330000|2024-07-17 08:52:10|44751.7|44731.7|44750.9|44730.9|44751.7|44731.7|44745.9|44725.9|9
1721206340000|2024-07-17 08:52:20|44751.7|44731.7|44756.7|44736.7|44760.9|44740.9|44751.7|44731.7|5
1721206350000|2024-07-17 08:52:30|44755|44735|44737.5|44717.5|44755|44735|44737.5|44717.5|6
1721206360000|2024-07-17 08:52:40|44735.8|44715.8|44732.5|44712.5|44735.8|44715.8|44732.5|44712.5|5
1721206370000|2024-07-17 08:52:50|44729.2|44709.2|44722.5|44702.5|44729.2|44709.2|44722.5|44702.5|1
1721206380000|2024-07-17 08:53:00|44725.8|44705.8|44720.8|44700.8|44725.8|44705.8|44720.8|44700.8|8
1721206390000|2024-07-17 08:53:10|44718.3|44698.3|44717.5|44697.5|44718.3|44698.3|44717.5|44697.5|1
1721206400000|2024-07-17 08:53:20|44715|44695|44719.2|44699.2|44719.2|44699.2|44715|44695|1
1721206410000|2024-07-17 08:53:30|44720.9|44700.9|44709.2|44689.2|44721.7|44701.7|44709.2|44689.2|20
1721206420000|2024-07-17 08:53:40|44705|44685|44713.3|44693.3|44713.3|44693.3|44703.3|44683.3|44
1721206430000|2024-07-17 08:53:50|44715|44695|44720.8|44700.8|44721.5|44701.5|44715|44695|5
1721206440000|2024-07-17 08:54:00|44721.5|44701.5|44722.5|44702.5|44724.2|44704.2|44720.8|44700.8|3
1721206450000|2024-07-17 08:54:10|44718.3|44698.3|44717.5|44697.5|44718.3|44698.3|44717.5|44697.5|3
1721206460000|2024-07-17 08:54:20|44716.7|44696.7|44711.7|44691.7|44717.5|44697.5|44711.7|44691.7|5
1721206470000|2024-07-17 08:54:30|44710.9|44690.9|44708.3|44688.3|44710.9|44690.9|44705|44685|3
1721206480000|2024-07-17 08:54:40|44707.5|44687.5|44703.3|44683.3|44708.3|44688.3|44703.3|44683.3|8
1721206490000|2024-07-17 08:54:50|44702.5|44682.5|44698.3|44678.3|44702.5|44682.5|44698.3|44678.3|2
1721206500000|2024-07-17 08:55:00|44696.5|44676.5|44686.5|44666.5|44696.5|44676.5|44686.5|44666.5|1
1721206510000|2024-07-17 08:55:10|44688.3|44668.3|44675.6|44655.6|44688.3|44668.3|44674.8|44654.8|17
1721206520000|2024-07-17 08:55:20|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|6
1721206530000|2024-07-17 08:55:30|44673.1|44653.1|44679|44659|44679|44659|44672.3|44652.3|5
1721206540000|2024-07-17 08:55:40|44682.5|44662.5|44684|44664|44684|44664|44682.5|44662.5|0
1721206550000|2024-07-17 08:55:50|44685.8|44665.8|44689|44669|44689|44669|44685.8|44665.8|2
1721206560000|2024-07-17 08:56:00|44690.8|44670.8|44683.3|44663.3|44690.8|44670.8|44683.3|44663.3|2
1721206570000|2024-07-17 08:56:10|||||||||1
1721206580000|2024-07-17 08:56:20|44686.7|44666.7|44688.3|44668.3|44688.3|44668.3|44686.7|44666.7|1
1721206590000|2024-07-17 08:56:30|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|4
1721206600000|2024-07-17 08:56:40|44695.9|44675.9|44695.9|44675.9|44697.6|44677.6|44695.9|44675.9|3
1721206610000|2024-07-17 08:56:50|44696.7|44676.7|44693.3|44673.3|44697.5|44677.5|44693.3|44673.3|3
1721206620000|2024-07-17 08:57:00|44695|44675|44703.3|44683.3|44703.3|44683.3|44695|44675|2
1721206630000|2024-07-17 08:57:10|44705|44685|44705|44685|44705|44685|44705|44685|4
1721206640000|2024-07-17 08:57:20|44706.7|44686.7|44710|44690|44710|44690|44706.7|44686.7|1
1721206650000|2024-07-17 08:57:30|44713.3|44693.3|44718.3|44698.3|44719.1|44699.1|44713.3|44693.3|4
1721206660000|2024-07-17 08:57:40|44717.5|44697.5|44715.8|44695.8|44717.5|44697.5|44715.8|44695.8|5
1721206670000|2024-07-17 08:57:50|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1721206680000|2024-07-17 08:58:00|44712.5|44692.5|44717.5|44697.5|44717.5|44697.5|44712.5|44692.5|10
1721206690000|2024-07-17 08:58:10|44714.1|44694.1|44712.5|44692.5|44717.5|44697.5|44712.5|44692.5|3
1721206700000|2024-07-17 08:58:20|44710.8|44690.8|44717.5|44697.5|44717.5|44697.5|44710.8|44690.8|2
1721206710000|2024-07-17 08:58:30|||||||||5
1721206720000|2024-07-17 08:58:40|44722.5|44702.5|44717.5|44697.5|44722.5|44702.5|44717.5|44697.5|1
1721206730000|2024-07-17 08:58:50|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|0
1721206740000|2024-07-17 08:59:00|44717.5|44697.5|44710|44690|44717.5|44697.5|44710|44690|4
1721206750000|2024-07-17 08:59:10|44705|44685|44703.3|44683.3|44705|44685|44702.5|44682.5|4
1721206760000|2024-07-17 08:59:20|44702.5|44682.5|44700|44680|44703.3|44683.3|44700|44680|1
1721206770000|2024-07-17 08:59:30|44700.8|44680.8|44713.3|44693.3|44713.3|44693.3|44700.8|44680.8|4
1721206780000|2024-07-17 08:59:40|44714.1|44694.1|44725.8|44705.8|44725.8|44705.8|44714.1|44694.1|5
1721206790000|2024-07-17 08:59:50|44730|44710|44730|44710|44730|44710|44730|44710|3
1721206800000|2024-07-17 09:00:00|44733.4|44713.4|44745.9|44725.9|44745.9|44725.9|44733.4|44713.4|8
1721206810000|2024-07-17 09:00:10|44747.6|44727.6|44757.5|44737.5|44759.1|44739.1|44747.6|44727.6|22
1721206820000|2024-07-17 09:00:20|44755.8|44735.8|44745|44725|44755.8|44735.8|44745|44725|6
1721206830000|2024-07-17 09:00:30|44740|44720|44735.8|44715.8|44740|44720|44735|44715|7
1721206840000|2024-07-17 09:00:40|44735|44715|44757.5|44737.5|44757.5|44737.5|44735|44715|4
1721206850000|2024-07-17 09:00:50|||||||||1
1721206860000|2024-07-17 09:01:00|44760.9|44740.9|44761.7|44741.7|44761.7|44741.7|44760.9|44740.9|2
1721206870000|2024-07-17 09:01:10|44763.4|44743.4|44759.2|44739.2|44763.4|44743.4|44759.2|44739.2|6
1721206880000|2024-07-17 09:01:20|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44755|44735|6
1721206890000|2024-07-17 09:01:30|||||||||2
1721206900000|2024-07-17 09:01:40|44755|44735|44754.2|44734.2|44755|44735|44754.2|44734.2|1
1721206910000|2024-07-17 09:01:50|44752.5|44732.5|44746.7|44726.7|44752.5|44732.5|44746.7|44726.7|1
1721206920000|2024-07-17 09:02:00|44737.3|44717.3|44732.5|44712.5|44737.3|44717.3|44728.3|44708.3|8
1721206930000|2024-07-17 09:02:10|44733.3|44713.3|44732.5|44712.5|44733.3|44713.3|44732.5|44712.5|0
1721206940000|2024-07-17 09:02:20|44734.1|44714.1|44732.5|44712.5|44734.1|44714.1|44732.5|44712.5|0
1721206950000|2024-07-17 09:02:30|44733.3|44713.3|44732.5|44712.5|44733.3|44713.3|44732.5|44712.5|0
1721206960000|2024-07-17 09:02:40|44729.1|44709.1|44728.3|44708.3|44729.1|44709.1|44728.3|44708.3|5
1721206980000|2024-07-17 09:03:00|44730|44710|44728.3|44708.3|44730|44710|44728.3|44708.3|0
1721206990000|2024-07-17 09:03:10|44729.1|44709.1|44738.3|44718.3|44738.3|44718.3|44729.1|44709.1|2
1721207000000|2024-07-17 09:03:20|44740.8|44720.8|44744.1|44724.1|44744.1|44724.1|44740.8|44720.8|5
1721207010000|2024-07-17 09:03:30|44745.8|44725.8|44758.3|44738.3|44758.3|44738.3|44745.8|44725.8|6
1721207020000|2024-07-17 09:03:40|44761.7|44741.7|44777.5|44757.5|44777.5|44757.5|44761.7|44741.7|69
1721207030000|2024-07-17 09:03:50|44775.8|44755.8|44777.5|44757.5|44777.5|44757.5|44773.3|44753.3|7
1721207040000|2024-07-17 09:04:00|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|4
1721207050000|2024-07-17 09:04:10|44777.5|44757.5|44779.2|44759.2|44779.2|44759.2|44773.3|44753.3|14
1721207060000|2024-07-17 09:04:20|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|0
1721207070000|2024-07-17 09:04:30|44781.6|44761.6|44764.1|44744.1|44783.3|44763.3|44764.1|44744.1|15
1721207080000|2024-07-17 09:04:40|44765.8|44745.8|44767.3|44747.3|44767.3|44747.3|44765.8|44745.8|1
1721207090000|2024-07-17 09:04:50|44771.6|44751.6|44769.1|44749.1|44774.1|44754.1|44769.1|44749.1|13
1721207100000|2024-07-17 09:05:00|44764.1|44744.1|44754.1|44734.1|44764.1|44744.1|44754.1|44734.1|5
1721207110000|2024-07-17 09:05:10|44753.3|44733.3|44750.8|44730.8|44753.3|44733.3|44750.8|44730.8|12
1721207120000|2024-07-17 09:05:20|44750|44730|44740.8|44720.8|44750|44730|44740.8|44720.8|2
1721207130000|2024-07-17 09:05:30|44735|44715|44724.1|44704.1|44735|44715|44724.1|44704.1|11
1721207140000|2024-07-17 09:05:40|44724.8|44704.8|44738.3|44718.3|44738.3|44718.3|44722.3|44702.3|11
1721207150000|2024-07-17 09:05:50|44734.8|44714.8|44735.6|44715.6|44735.6|44715.6|44734.8|44714.8|6
1721207160000|2024-07-17 09:06:00|44737.3|44717.3|44738.1|44718.1|44739.7|44719.7|44737.3|44717.3|7
1721207170000|2024-07-17 09:06:10|44739.8|44719.8|44735.6|44715.6|44740.6|44720.6|44735.6|44715.6|1
1721207180000|2024-07-17 09:06:20|44733.9|44713.9|44729.8|44709.8|44733.9|44713.9|44729.8|44709.8|6
1721207190000|2024-07-17 09:06:30|44729.1|44709.1|44732.3|44712.3|44732.3|44712.3|44716.4|44696.4|9
1721207200000|2024-07-17 09:06:40|44733.1|44713.1|44737.3|44717.3|44739.1|44719.1|44733.1|44713.1|1
1721207210000|2024-07-17 09:06:50|44739.1|44719.1|44742.3|44722.3|44742.3|44722.3|44739.1|44719.1|1
1721207220000|2024-07-17 09:07:00|44743.1|44723.1|44737.5|44717.5|44744.8|44724.8|44737.5|44717.5|21
1721207240000|2024-07-17 09:07:20|44736.7|44716.7|44734.1|44714.1|44736.7|44716.7|44733.3|44713.3|0
1721207250000|2024-07-17 09:07:30|44734.8|44714.8|44728.9|44708.9|44734.8|44714.8|44728.9|44708.9|6
1721207260000|2024-07-17 09:07:40|44725.6|44705.6|44715.6|44695.6|44725.6|44705.6|44715.6|44695.6|12
1721207270000|2024-07-17 09:07:50|44711.4|44691.4|44710.6|44690.6|44711.4|44691.4|44710.6|44690.6|0
1721207280000|2024-07-17 09:08:00|44708.9|44688.9|44710.6|44690.6|44710.6|44690.6|44707.3|44687.3|11
1721207290000|2024-07-17 09:08:10|44712.3|44692.3|44710.6|44690.6|44713.1|44693.1|44710.6|44690.6|2
1721207300000|2024-07-17 09:08:20|44713.1|44693.1|44710.6|44690.6|44713.9|44693.9|44710.6|44690.6|3
1721207310000|2024-07-17 09:08:30|44709.8|44689.8|44705.6|44685.6|44709.8|44689.8|44705.6|44685.6|1
1721207320000|2024-07-17 09:08:40|44706.4|44686.4|44711.4|44691.4|44711.4|44691.4|44706.4|44686.4|0
1721207330000|2024-07-17 09:08:50|44714.8|44694.8|44720.6|44700.6|44720.6|44700.6|44714.8|44694.8|2
1721207340000|2024-07-17 09:09:00|||||||||1
1721207350000|2024-07-17 09:09:10|44722.3|44702.3|44723.1|44703.1|44723.1|44703.1|44722.3|44702.3|9
1721207360000|2024-07-17 09:09:20|44721.4|44701.4|44713.9|44693.9|44721.4|44701.4|44713.9|44693.9|7
1721207370000|2024-07-17 09:09:30|44712.2|44692.2|44731.4|44711.4|44731.4|44711.4|44712.2|44692.2|11
1721207380000|2024-07-17 09:09:40|44732.2|44712.2|44733.9|44713.9|44735.6|44715.6|44730.6|44710.6|5
1721207390000|2024-07-17 09:09:50|44732.2|44712.2|44717.2|44697.2|44732.2|44712.2|44717.2|44697.2|2
1721207400000|2024-07-17 09:10:00|44716.4|44696.4|44719.7|44699.7|44719.7|44699.7|44716.4|44696.4|3
1721207410000|2024-07-17 09:10:10|44718.9|44698.9|44722.2|44702.2|44722.2|44702.2|44718.9|44698.9|5
1721207420000|2024-07-17 09:10:20|44723.9|44703.9|44726.4|44706.4|44726.4|44706.4|44723.9|44703.9|0
1721207430000|2024-07-17 09:10:30|44723|44703|44726.4|44706.4|44726.4|44706.4|44722.2|44702.2|1
1721207440000|2024-07-17 09:10:40|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|0
1721207450000|2024-07-17 09:10:50|44728|44708|44727.2|44707.2|44728|44708|44727.2|44707.2|2
1721207460000|2024-07-17 09:11:00|44725.5|44705.5|44724.7|44704.7|44725.5|44705.5|44724.7|44704.7|2
1721207470000|2024-07-17 09:11:10|44723.9|44703.9|44722.2|44702.2|44724.7|44704.7|44722.2|44702.2|1
1721207480000|2024-07-17 09:11:20|44718.9|44698.9|44717.2|44697.2|44718.9|44698.9|44717.2|44697.2|5
1721207490000|2024-07-17 09:11:30|44718.9|44698.9|44718.9|44698.9|44721.4|44701.4|44718.9|44698.9|3
1721207500000|2024-07-17 09:11:40|44718.1|44698.1|44718.1|44698.1|44718.9|44698.9|44718.1|44698.1|0
1721207510000|2024-07-17 09:11:50|44718.9|44698.9|44707.2|44687.2|44718.9|44698.9|44707.2|44687.2|8
1721207520000|2024-07-17 09:12:00|44703.9|44683.9|44690.6|44670.6|44703.9|44683.9|44690.6|44670.6|14
1721207530000|2024-07-17 09:12:10|44688.9|44668.9|44692.2|44672.2|44692.2|44672.2|44687.2|44667.2|4
1721207540000|2024-07-17 09:12:20|44697.2|44677.2|44700.6|44680.6|44704.8|44684.8|44697.2|44677.2|2
1721207550000|2024-07-17 09:12:30|44701.4|44681.4|44698.9|44678.9|44701.4|44681.4|44696.4|44676.4|2
1721207560000|2024-07-17 09:12:40|44696.4|44676.4|44697.2|44677.2|44701.4|44681.4|44693.9|44673.9|9
1721207570000|2024-07-17 09:12:50|44696.4|44676.4|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|2
1721207580000|2024-07-17 09:13:00|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|4
1721207590000|2024-07-17 09:13:10|44687.2|44667.2|44692.2|44672.2|44692.2|44672.2|44687.2|44667.2|0
1721207600000|2024-07-17 09:13:20|||||||||1
1721207610000|2024-07-17 09:13:30|44693.9|44673.9|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|3
1721207620000|2024-07-17 09:13:40|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|0
1721207630000|2024-07-17 09:13:50|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|2
1721207640000|2024-07-17 09:14:00|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44695.6|44675.6|1
1721207650000|2024-07-17 09:14:10|44695.6|44675.6|44687.2|44667.2|44695.6|44675.6|44687.2|44667.2|4
1721207660000|2024-07-17 09:14:20|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|0
1721207680000|2024-07-17 09:14:40|44683.9|44663.9|44682.2|44662.2|44683.9|44663.9|44682.2|44662.2|0
1721207690000|2024-07-17 09:14:50|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1721207700000|2024-07-17 09:15:00|44682.2|44662.2|44687.2|44667.2|44687.2|44667.2|44682.2|44662.2|5
1721207710000|2024-07-17 09:15:10|44686.4|44666.4|44685.6|44665.6|44686.4|44666.4|44685.6|44665.6|2
1721207720000|2024-07-17 09:15:20|44686.4|44666.4|44684.7|44664.7|44686.4|44666.4|44684.7|44664.7|2
1721207730000|2024-07-17 09:15:30|44683.9|44663.9|44686.4|44666.4|44686.4|44666.4|44683.9|44663.9|0
1721207740000|2024-07-17 09:15:40|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|5
1721207750000|2024-07-17 09:15:50|44683.1|44663.1|44679.7|44659.7|44683.9|44663.9|44679.7|44659.7|11
1721207760000|2024-07-17 09:16:00|||||||||1
1721207770000|2024-07-17 09:16:10|44678|44658|44672|44652|44678|44658|44672|44652|3
1721207780000|2024-07-17 09:16:20|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|1
1721207790000|2024-07-17 09:16:30|44673|44653|44670.5|44650.5|44673|44653|44670.5|44650.5|1
1721207800000|2024-07-17 09:16:40|44668|44648|44663.7|44643.7|44668|44648|44663.7|44643.7|2
1721207810000|2024-07-17 09:16:50|44661.2|44641.2|44674.7|44654.7|44674.7|44654.7|44661.2|44641.2|26
1721207820000|2024-07-17 09:17:00|44676.4|44656.4|44688|44668|44688|44668|44676.4|44656.4|6
1721207830000|2024-07-17 09:17:10|44698.9|44678.9|44701.4|44681.4|44701.4|44681.4|44697.2|44677.2|18
1721207840000|2024-07-17 09:17:20|44705.6|44685.6|44713.1|44693.1|44713.1|44693.1|44705.6|44685.6|8
1721207870000|2024-07-17 09:17:50|44711.4|44691.4|44712.2|44692.2|44712.2|44692.2|44711.4|44691.4|9
1721207880000|2024-07-17 09:18:00|44715.6|44695.6|44730.6|44710.6|44730.6|44710.6|44715.6|44695.6|22
1721207890000|2024-07-17 09:18:10|44731.4|44711.4|44730.6|44710.6|44731.4|44711.4|44730.6|44710.6|1
1721207900000|2024-07-17 09:18:20|44732.3|44712.3|44720.6|44700.6|44732.3|44712.3|44720.6|44700.6|10
1721207910000|2024-07-17 09:18:30|44718.9|44698.9|44715.6|44695.6|44718.9|44698.9|44715.6|44695.6|1
1721207920000|2024-07-17 09:18:40|44703.7|44683.7|44698.7|44678.7|44703.7|44683.7|44698.7|44678.7|3
1721207930000|2024-07-17 09:18:50|44698|44678|44694.7|44674.7|44698|44678|44694.7|44674.7|3
1721207940000|2024-07-17 09:19:00|44695.5|44675.5|44697.2|44677.2|44697.2|44677.2|44695.5|44675.5|0
1721207950000|2024-07-17 09:19:10|44695.5|44675.5|44692.2|44672.2|44697.2|44677.2|44692.2|44672.2|0
1721207960000|2024-07-17 09:19:20|44688.7|44668.7|44678.7|44658.7|44688.7|44668.7|44678.7|44658.7|1
1721207970000|2024-07-17 09:19:30|44679.5|44659.5|44682|44662|44682|44662|44678.7|44658.7|2
1721207980000|2024-07-17 09:19:40|44680.3|44660.3|44682|44662|44682|44662|44680.3|44660.3|0
1721207990000|2024-07-17 09:19:50|44682.8|44662.8|44682.8|44662.8|44682.8|44662.8|44682.8|44662.8|0
1721208000000|2024-07-17 09:20:00|44682|44662|44679.5|44659.5|44682|44662|44679.5|44659.5|2
1721208010000|2024-07-17 09:20:10|44680.3|44660.3|44683|44663|44683|44663|44673.7|44653.7|13
1721208020000|2024-07-17 09:20:20|44683.7|44663.7|44688.7|44668.7|44688.7|44668.7|44683.7|44663.7|2
1721208030000|2024-07-17 09:20:30|44693.7|44673.7|44695.5|44675.5|44695.5|44675.5|44693.7|44673.7|1
1721208040000|2024-07-17 09:20:40|44696.2|44676.2|44697|44677|44697|44677|44696.2|44676.2|0
1721208050000|2024-07-17 09:20:50|44696.2|44676.2|44698|44678|44698.7|44678.7|44696.2|44676.2|1
1721208060000|2024-07-17 09:21:00|44701.4|44681.4|44707|44687|44707|44687|44701.4|44681.4|9
1721208070000|2024-07-17 09:21:10|44713|44693|44713|44693|44713|44693|44712.2|44692.2|10
1721208080000|2024-07-17 09:21:20|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|4
1721208090000|2024-07-17 09:21:30|44710.5|44690.5|44703.7|44683.7|44710.5|44690.5|44703.7|44683.7|7
1721208100000|2024-07-17 09:21:40|44705.5|44685.5|44706.2|44686.2|44706.2|44686.2|44705.5|44685.5|0
1721208110000|2024-07-17 09:21:50|44704.5|44684.5|44703.7|44683.7|44704.5|44684.5|44703.7|44683.7|2
1721208120000|2024-07-17 09:22:00|44700.3|44680.3|44699.5|44679.5|44700.3|44680.3|44699.5|44679.5|1
1721208130000|2024-07-17 09:22:10|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|2
1721208140000|2024-07-17 09:22:20|44705.5|44685.5|44708|44688|44708|44688|44703.7|44683.7|2
1721208150000|2024-07-17 09:22:30|44710.5|44690.5|44708|44688|44710.5|44690.5|44707.2|44687.2|1
1721208160000|2024-07-17 09:22:40|44710.5|44690.5|44713.7|44693.7|44713.7|44693.7|44710.5|44690.5|2
1721208170000|2024-07-17 09:22:50|44713|44693|44708.8|44688.8|44713|44693|44708.8|44688.8|4
1721208180000|2024-07-17 09:23:00|44707.2|44687.2|44713|44693|44713|44693|44705.5|44685.5|3
1721208190000|2024-07-17 09:23:10|44715.5|44695.5|44713|44693|44715.5|44695.5|44713|44693|8
1721208210000|2024-07-17 09:23:30|44712.2|44692.2|44708.8|44688.8|44712.2|44692.2|44708.8|44688.8|0
1721208220000|2024-07-17 09:23:40|44708|44688|44705.5|44685.5|44708|44688|44705.5|44685.5|0
1721208230000|2024-07-17 09:23:50|44706.3|44686.3|44693.8|44673.8|44706.3|44686.3|44693.8|44673.8|4
1721208240000|2024-07-17 09:24:00|44693|44673|44683.8|44663.8|44693|44673|44683.8|44663.8|4
1721208250000|2024-07-17 09:24:10|||||||||1
1721208260000|2024-07-17 09:24:20|44683|44663|44683.8|44663.8|44683.8|44663.8|44683|44663|0
1721208270000|2024-07-17 09:24:30|44686.3|44666.3|44683.8|44663.8|44686.3|44666.3|44683.8|44663.8|0
1721208280000|2024-07-17 09:24:40|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|1
1721208290000|2024-07-17 09:24:50|44683|44663|44679.5|44659.5|44683.8|44663.8|44679.5|44659.5|4
1721208300000|2024-07-17 09:25:00|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|3
1721208310000|2024-07-17 09:25:10|44682|44662|44681.3|44661.3|44682|44662|44681.3|44661.3|4
1721208320000|2024-07-17 09:25:20|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|0
1721208330000|2024-07-17 09:25:30|44680.3|44660.3|44678.8|44658.8|44680.3|44660.3|44678.8|44658.8|0
1721208340000|2024-07-17 09:25:40|||||||||1
1721208350000|2024-07-17 09:25:50|44679.5|44659.5|44678.8|44658.8|44680.3|44660.3|44678.8|44658.8|0
1721208360000|2024-07-17 09:26:00|44679.5|44659.5|44681.3|44661.3|44681.3|44661.3|44679.5|44659.5|3
1721208370000|2024-07-17 09:26:10|44682|44662|44682|44662|44682|44662|44682|44662|0
1721208390000|2024-07-17 09:26:30|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|2
1721208400000|2024-07-17 09:26:40|44683.8|44663.8|44684.5|44664.5|44684.5|44664.5|44683.8|44663.8|0
1721208410000|2024-07-17 09:26:50|44686.3|44666.3|44698|44678|44698|44678|44686.3|44666.3|17
1721208420000|2024-07-17 09:27:00|44699.7|44679.7|44700.5|44680.5|44700.5|44680.5|44699.7|44679.7|0
1721208430000|2024-07-17 09:27:10|44703|44683|44703|44683|44703|44683|44703|44683|0
1721208440000|2024-07-17 09:27:20|44704.7|44684.7|44702.2|44682.2|44705.5|44685.5|44702.2|44682.2|2
1721208450000|2024-07-17 09:27:30|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|1
1721208460000|2024-07-17 09:27:40|44708.8|44688.8|44710.5|44690.5|44710.5|44690.5|44708.8|44688.8|2
1721208470000|2024-07-17 09:27:50|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|1
1721208480000|2024-07-17 09:28:00|||||||||3
1721208490000|2024-07-17 09:28:10|44706.3|44686.3|44703.8|44683.8|44706.3|44686.3|44703.8|44683.8|1
1721208500000|2024-07-17 09:28:20|44707.2|44687.2|44717.2|44697.2|44717.2|44697.2|44707.2|44687.2|9
1721208510000|2024-07-17 09:28:30|44715.5|44695.5|44713|44693|44715.5|44695.5|44712.2|44692.2|1
1721208520000|2024-07-17 09:28:40|44712.2|44692.2|44713|44693|44713|44693|44712.2|44692.2|0
1721208530000|2024-07-17 09:28:50|||||||||1
1721208540000|2024-07-17 09:29:00|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|2
1721208550000|2024-07-17 09:29:10|44713|44693|44718.8|44698.8|44718.8|44698.8|44713|44693|2
1721208560000|2024-07-17 09:29:20|44723.8|44703.8|44718.8|44698.8|44723.8|44703.8|44718.8|44698.8|0
1721208570000|2024-07-17 09:29:30|44721.3|44701.3|44723.8|44703.8|44723.8|44703.8|44718.8|44698.8|3
1721208580000|2024-07-17 09:29:40|44721.3|44701.3|44718.8|44698.8|44721.3|44701.3|44718.8|44698.8|0
1721208590000|2024-07-17 09:29:50|44720.5|44700.5|44721.3|44701.3|44723|44703|44719.5|44699.5|0
1721208600000|2024-07-17 09:30:00|44723|44703|44723.8|44703.8|44725.5|44705.5|44723|44703|9
1721208610000|2024-07-17 09:30:10|44724.5|44704.5|44718.8|44698.8|44726.3|44706.3|44718.8|44698.8|3
1721208620000|2024-07-17 09:30:20|44718|44698|44708.8|44688.8|44718|44698|44708.8|44688.8|0
1721208630000|2024-07-17 09:30:30|44707|44687|44704.5|44684.5|44707|44687|44703.8|44683.8|0
1721208640000|2024-07-17 09:30:40|44708.8|44688.8|44712|44692|44720.5|44700.5|44708.8|44688.8|14
1721208650000|2024-07-17 09:30:50|44707.8|44687.8|44703.8|44683.8|44707.8|44687.8|44702|44682|3
1721208660000|2024-07-17 09:31:00|44705.5|44685.5|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|0
1721208670000|2024-07-17 09:31:10|44704.5|44684.5|44702|44682|44704.5|44684.5|44702|44682|3
1721208680000|2024-07-17 09:31:20|44699.5|44679.5|44702|44682|44702|44682|44699.5|44679.5|4
1721208690000|2024-07-17 09:31:30|44703.8|44683.8|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|2
1721208700000|2024-07-17 09:31:40|44696.3|44676.3|44694.5|44674.5|44696.3|44676.3|44694.5|44674.5|0
1721208710000|2024-07-17 09:31:50|44693.8|44673.8|44708|44688|44708|44688|44693.8|44673.8|7
1721208720000|2024-07-17 09:32:00|44709.7|44689.7|44710.5|44690.5|44713|44693|44709.7|44689.7|2
1721208730000|2024-07-17 09:32:10|44711.3|44691.3|44713|44693|44713|44693|44711.3|44691.3|1
1721208740000|2024-07-17 09:32:20|44715.5|44695.5|44718|44698|44719.7|44699.7|44715.5|44695.5|2
1721208750000|2024-07-17 09:32:30|44719.7|44699.7|44721.3|44701.3|44721.3|44701.3|44719.5|44699.5|0
1721208760000|2024-07-17 09:32:40|44725.5|44705.5|44728.8|44708.8|44728.8|44708.8|44725.5|44705.5|2
1721208770000|2024-07-17 09:32:50|44728|44708|44728.8|44708.8|44728.8|44708.8|44728|44708|0
1721208780000|2024-07-17 09:33:00|44730.5|44710.5|44728.8|44708.8|44731.3|44711.3|44728.8|44708.8|1
1721208790000|2024-07-17 09:33:10|44728|44708|44729.5|44709.5|44731.3|44711.3|44728|44708|0
1721208800000|2024-07-17 09:33:20|44727.2|44707.2|44735.6|44715.6|44735.6|44715.6|44727.2|44707.2|13
1721208810000|2024-07-17 09:33:30|44739.1|44719.1|44739.9|44719.9|44739.9|44719.9|44737.4|44717.4|10
1721208820000|2024-07-17 09:33:40|44739.1|44719.1|44751.7|44731.7|44751.7|44731.7|44739.1|44719.1|30
1721208830000|2024-07-17 09:33:50|44752.5|44732.5|44750.8|44730.8|44752.5|44732.5|44750|44730|5
1721208840000|2024-07-17 09:34:00|44755|44735|44756.6|44736.6|44756.6|44736.6|44755|44735|6
1721208850000|2024-07-17 09:34:10|44758.3|44738.3|44771.6|44751.6|44773.3|44753.3|44758.3|44738.3|24
1721208860000|2024-07-17 09:34:20|44773.3|44753.3|44774.1|44754.1|44774.1|44754.1|44773.3|44753.3|3
1721208870000|2024-07-17 09:34:30|44769.1|44749.1|44775.8|44755.8|44775.8|44755.8|44769.1|44749.1|20
1721208880000|2024-07-17 09:34:40|44776.6|44756.6|44793.3|44773.3|44793.3|44773.3|44776.6|44756.6|17
1721208890000|2024-07-17 09:34:50|44792.5|44772.5|44789.1|44769.1|44794.1|44774.1|44789.1|44769.1|19
1721208900000|2024-07-17 09:35:00|44788.3|44768.3|44799.1|44779.1|44799.1|44779.1|44788.3|44768.3|11
1721208910000|2024-07-17 09:35:10|44800.8|44780.8|44800.8|44780.8|44802.5|44782.5|44800.8|44780.8|3
1721208920000|2024-07-17 09:35:20|44802.4|44782.4|44800.8|44780.8|44804.1|44784.1|44800.8|44780.8|6
1721208930000|2024-07-17 09:35:30|44798.3|44778.3|44784.9|44764.9|44798.3|44778.3|44783.3|44763.3|6
1721208940000|2024-07-17 09:35:40|44784.1|44764.1|44784.9|44764.9|44794.1|44774.1|44784.1|44764.1|6
1721208950000|2024-07-17 09:35:50|44788.3|44768.3|44787.5|44767.5|44788.3|44768.3|44783.3|44763.3|4
1721208960000|2024-07-17 09:36:00|44790.9|44770.9|44792.5|44772.5|44792.5|44772.5|44790.9|44770.9|5
1721208970000|2024-07-17 09:36:10|44788.3|44768.3|44794.1|44774.1|44794.1|44774.1|44784.1|44764.1|7
1721208980000|2024-07-17 09:36:20|44795.8|44775.8|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|2
1721208990000|2024-07-17 09:36:30|44800.8|44780.8|44804.1|44784.1|44804.1|44784.1|44800.8|44780.8|3
1721209000000|2024-07-17 09:36:40|44802.5|44782.5|44804.1|44784.1|44804.1|44784.1|44802.5|44782.5|0
1721209010000|2024-07-17 09:36:50|44803.3|44783.3|44805.8|44785.8|44805.8|44785.8|44802.5|44782.5|1
1721209020000|2024-07-17 09:37:00|44804.1|44784.1|44805.8|44785.8|44805.8|44785.8|44799.1|44779.1|9
1721209030000|2024-07-17 09:37:10|44808.3|44788.3|44796.7|44776.7|44819.1|44799.1|44796.7|44776.7|50
1721209040000|2024-07-17 09:37:20|44797.5|44777.5|44815|44795|44815|44795|44797.5|44777.5|10
1721209050000|2024-07-17 09:37:30|44815.8|44795.8|44837.5|44817.5|44840.3|44820.3|44815|44795|101
1721209060000|2024-07-17 09:37:40|44840.8|44820.8|44836.7|44816.7|44840.8|44820.8|44835.9|44815.9|11
1721209070000|2024-07-17 09:37:50|44835.9|44815.9|44831.1|44811.1|44837.7|44817.7|44831.1|44811.1|7
1721209080000|2024-07-17 09:38:00|44831.9|44811.9|44809.2|44789.2|44833.4|44813.4|44809.2|44789.2|62
1721209090000|2024-07-17 09:38:10|||||||||3
1721209100000|2024-07-17 09:38:20|44805.8|44785.8|44792.4|44772.4|44805.8|44785.8|44792.4|44772.4|11
1721209110000|2024-07-17 09:38:30|44787.4|44767.4|44782.4|44762.4|44787.4|44767.4|44780.6|44760.6|11
1721209120000|2024-07-17 09:38:40|44780.6|44760.6|44775.5|44755.5|44781.4|44761.4|44775.5|44755.5|11
1721209130000|2024-07-17 09:38:50|44773.8|44753.8|44781.4|44761.4|44781.4|44761.4|44772.2|44752.2|6
1721209140000|2024-07-17 09:39:00|44782.2|44762.2|44784.7|44764.7|44784.7|44764.7|44782.2|44762.2|0
1721209150000|2024-07-17 09:39:10|44783|44763|44784.7|44764.7|44784.7|44764.7|44782.2|44762.2|1
1721209160000|2024-07-17 09:39:20|44783|44763|44782|44762|44783|44763|44781.3|44761.3|2
1721209170000|2024-07-17 09:39:30|44780.5|44760.5|44780.3|44760.3|44783.8|44763.8|44780.3|44760.3|10
1721209180000|2024-07-17 09:39:40|44783.8|44763.8|44785.3|44765.3|44785.3|44765.3|44783.8|44763.8|5
1721209190000|2024-07-17 09:39:50|44790.3|44770.3|44799.5|44779.5|44804.5|44784.5|44790.3|44770.3|8
1721209200000|2024-07-17 09:40:00|44796.1|44776.1|44797|44777|44797|44777|44790.3|44770.3|12
1721209210000|2024-07-17 09:40:10|44797.8|44777.8|44805.3|44785.3|44805.3|44785.3|44797.8|44777.8|3
1721209220000|2024-07-17 09:40:20|44807.8|44787.8|44801.9|44781.9|44808.6|44788.6|44801.9|44781.9|2
1721209230000|2024-07-17 09:40:30|44801.1|44781.1|44798.6|44778.6|44801.1|44781.1|44798.6|44778.6|1
1721209240000|2024-07-17 09:40:40|44801.1|44781.1|44797.7|44777.7|44801.1|44781.1|44796.9|44776.9|7
1721209250000|2024-07-17 09:40:50|44796.9|44776.9|44798.5|44778.5|44798.5|44778.5|44796.9|44776.9|3
1721209260000|2024-07-17 09:41:00|44800.2|44780.2|44800.2|44780.2|44803.5|44783.5|44798.5|44778.5|8
1721209270000|2024-07-17 09:41:10|44801|44781|44811.9|44791.9|44811.9|44791.9|44801|44781|10
1721209280000|2024-07-17 09:41:20|44812.7|44792.7|44819.2|44799.2|44819.2|44799.2|44812.7|44792.7|0
1721209290000|2024-07-17 09:41:30|44820|44800|44823.5|44803.5|44823.5|44803.5|44820|44800|1
1721209300000|2024-07-17 09:41:40|44822.7|44802.7|44808.5|44788.5|44822.7|44802.7|44808.5|44788.5|6
1721209310000|2024-07-17 09:41:50|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|1
1721209320000|2024-07-17 09:42:00|44804.2|44784.2|44799.2|44779.2|44804.2|44784.2|44798.5|44778.5|9
1721209330000|2024-07-17 09:42:10|44798.5|44778.5|44798.5|44778.5|44799.2|44779.2|44798.5|44778.5|0
1721209340000|2024-07-17 09:42:20|44800.2|44780.2|44801.9|44781.9|44801.9|44781.9|44800.2|44780.2|0
1721209350000|2024-07-17 09:42:30|44803.5|44783.5|44803.5|44783.5|44803.5|44783.5|44803.5|44783.5|0
1721209360000|2024-07-17 09:42:40|44801.9|44781.9|44803.5|44783.5|44803.5|44783.5|44801.9|44781.9|0
1721209370000|2024-07-17 09:42:50|44804.2|44784.2|44811.9|44791.9|44813.5|44793.5|44804.2|44784.2|4
1721209380000|2024-07-17 09:43:00|44812.7|44792.7|44808.5|44788.5|44813.5|44793.5|44808.5|44788.5|3
1721209390000|2024-07-17 09:43:10|44807.7|44787.7|44805|44785|44808.5|44788.5|44803.5|44783.5|6
1721209410000|2024-07-17 09:43:30|44805.8|44785.8|44805|44785|44805.8|44785.8|44805|44785|1
1721209420000|2024-07-17 09:43:40|44803.5|44783.5|44793.5|44773.5|44803.5|44783.5|44793.5|44773.5|4
1721209430000|2024-07-17 09:43:50|44790.2|44770.2|44782.7|44762.7|44790.2|44770.2|44782.7|44762.7|12
1721209440000|2024-07-17 09:44:00|44781.7|44761.7|44782.7|44762.7|44784.2|44764.2|44781.7|44761.7|15
1721209450000|2024-07-17 09:44:10|44781.9|44761.9|44771.7|44751.7|44781.9|44761.9|44771.7|44751.7|13
1721209460000|2024-07-17 09:44:20|44772.5|44752.5|44770.2|44750.2|44773.5|44753.5|44770.2|44750.2|0
1721209470000|2024-07-17 09:44:30|||||||||2
1721209480000|2024-07-17 09:44:40|44773.5|44753.5|44771.7|44751.7|44773.5|44753.5|44770.2|44750.2|1
1721209490000|2024-07-17 09:44:50|44772.7|44752.7|44765|44745|44773.5|44753.5|44765|44745|3
1721209500000|2024-07-17 09:45:00|44762.5|44742.5|44760|44740|44762.5|44742.5|44760|44740|0
1721209510000|2024-07-17 09:45:10|44758.3|44738.3|44756.7|44736.7|44758.3|44738.3|44756.7|44736.7|10
1721209520000|2024-07-17 09:45:20|44753.5|44733.5|44760|44740|44760|44740|44753.5|44733.5|7
1721209530000|2024-07-17 09:45:30|44755|44735|44755|44735|44755|44735|44753.3|44733.3|6
1721209540000|2024-07-17 09:45:40|44753.3|44733.3|44755|44735|44755|44735|44752.5|44732.5|6
1721209550000|2024-07-17 09:45:50|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|44751.7|44731.7|1
1721209560000|2024-07-17 09:46:00|44755|44735|44763.5|44743.5|44763.5|44743.5|44755|44735|6
1721209570000|2024-07-17 09:46:10|44766.9|44746.9|44778.5|44758.5|44778.5|44758.5|44766.9|44746.9|6
1721209580000|2024-07-17 09:46:20|44780.2|44760.2|44778.5|44758.5|44781.7|44761.7|44778.5|44758.5|5
1721209590000|2024-07-17 09:46:30|44779.2|44759.2|44780|44760|44780|44760|44778.5|44758.5|1
1721209620000|2024-07-17 09:47:00|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|7
1721209630000|2024-07-17 09:47:10|||||||||1
1721209650000|2024-07-17 09:47:30|44773.5|44753.5|44768.5|44748.5|44773.5|44753.5|44768.5|44748.5|3
1721209660000|2024-07-17 09:47:40|44770|44750|44770|44750|44770|44750|44770|44750|4
1721209670000|2024-07-17 09:47:50|44771.7|44751.7|44770|44750|44771.7|44751.7|44770|44750|0
1721209680000|2024-07-17 09:48:00|44771.7|44751.7|44776.7|44756.7|44776.7|44756.7|44771.7|44751.7|5
1721209690000|2024-07-17 09:48:10|44777.5|44757.5|44776.7|44756.7|44780|44760|44776.7|44756.7|1
1721209710000|2024-07-17 09:48:30|44780.8|44760.8|44782.5|44762.5|44782.5|44762.5|44780.8|44760.8|3
1721209720000|2024-07-17 09:48:40|44781.7|44761.7|44781.7|44761.7|44781.7|44761.7|44781.7|44761.7|4
1721209730000|2024-07-17 09:48:50|44775.8|44755.8|44775|44755|44775.8|44755.8|44775|44755|1
1721209740000|2024-07-17 09:49:00|44776.6|44756.6|44780.8|44760.8|44780.8|44760.8|44776.6|44756.6|1
1721209750000|2024-07-17 09:49:10|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44780.8|44760.8|3
1721209760000|2024-07-17 09:49:20|44780.8|44760.8|44778.3|44758.3|44780.8|44760.8|44778.3|44758.3|2
1721209770000|2024-07-17 09:49:30|44777.5|44757.5|44773.3|44753.3|44777.5|44757.5|44773.3|44753.3|1
1721209780000|2024-07-17 09:49:40|44771.6|44751.6|44776.6|44756.6|44776.6|44756.6|44771.6|44751.6|0
1721209790000|2024-07-17 09:49:50|44775|44755|44771.6|44751.6|44776.6|44756.6|44771.6|44751.6|1
1721209800000|2024-07-17 09:50:00|44773.3|44753.3|44770.8|44750.8|44773.3|44753.3|44770.8|44750.8|0
1721209810000|2024-07-17 09:50:10|44772.5|44752.5|44770|44750|44773.3|44753.3|44770|44750|2
1721209820000|2024-07-17 09:50:20|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|1
1721209830000|2024-07-17 09:50:30|44765|44745|44763.3|44743.3|44765|44745|44763.3|44743.3|5
1721209840000|2024-07-17 09:50:40|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|1
1721209850000|2024-07-17 09:50:50|44762.5|44742.5|44761.7|44741.7|44762.5|44742.5|44761.7|44741.7|0
1721209860000|2024-07-17 09:51:00|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|44761.7|44741.7|0
1721209870000|2024-07-17 09:51:10|44765|44745|44760|44740|44765|44745|44760|44740|2
1721209880000|2024-07-17 09:51:20|44759.2|44739.2|44760|44740|44760|44740|44759.2|44739.2|0
1721209890000|2024-07-17 09:51:30|44758.3|44738.3|44756.6|44736.6|44758.3|44738.3|44755.8|44735.8|7
1721209900000|2024-07-17 09:51:40|44760|44740|44775|44755|44775|44755|44760|44740|1
1721209910000|2024-07-17 09:51:50|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|1
1721209920000|2024-07-17 09:52:00|||||||||4
1721209930000|2024-07-17 09:52:10|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|4
1721209940000|2024-07-17 09:52:20|44780|44760|44785|44765|44788.3|44768.3|44780|44760|2
1721209950000|2024-07-17 09:52:30|44787.5|44767.5|44790|44770|44790|44770|44787.5|44767.5|1
1721209960000|2024-07-17 09:52:40|44790.8|44770.8|44785.8|44765.8|44790.8|44770.8|44785.8|44765.8|0
1721209970000|2024-07-17 09:52:50|44786.6|44766.6|44785.8|44765.8|44786.6|44766.6|44785.8|44765.8|0
1721209980000|2024-07-17 09:53:00|44787.5|44767.5|44785.8|44765.8|44788.3|44768.3|44785.8|44765.8|2
1721209990000|2024-07-17 09:53:10|44786.6|44766.6|44785.8|44765.8|44786.6|44766.6|44785.8|44765.8|0
1721210000000|2024-07-17 09:53:20|44786.6|44766.6|44785.8|44765.8|44790|44770|44785|44765|5
1721210010000|2024-07-17 09:53:30|44786.6|44766.6|44788.3|44768.3|44788.3|44768.3|44786.6|44766.6|0
1721210040000|2024-07-17 09:54:00|44793.3|44773.3|44780|44760|44800|44780|44780|44760|19
1721210050000|2024-07-17 09:54:10|44778.3|44758.3|44775|44755|44778.3|44758.3|44775|44755|1
1721210060000|2024-07-17 09:54:20|44774.2|44754.2|44768.3|44748.3|44774.2|44754.2|44768.3|44748.3|2
1721210070000|2024-07-17 09:54:30|44765.8|44745.8|44765|44745|44765.8|44745.8|44765|44745|0
1721210080000|2024-07-17 09:54:40|44761.7|44741.7|44761.7|44741.7|44762.5|44742.5|44761.7|44741.7|1
1721210090000|2024-07-17 09:54:50|44760|44740|44760|44740|44760|44740|44760|44740|0
1721210100000|2024-07-17 09:55:00|44761.7|44741.7|44760|44740|44761.7|44741.7|44760|44740|4
1721210110000|2024-07-17 09:55:10|44760.8|44740.8|44758.3|44738.3|44763.3|44743.3|44758.3|44738.3|1
1721210130000|2024-07-17 09:55:30|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|2
1721210140000|2024-07-17 09:55:40|44760|44740|44763.5|44743.5|44763.5|44743.5|44758.3|44738.3|6
1721210150000|2024-07-17 09:55:50|44760|44740|44760|44740|44763.5|44743.5|44758.3|44738.3|1
1721210160000|2024-07-17 09:56:00|44756.6|44736.6|44753.3|44733.3|44756.6|44736.6|44753.3|44733.3|2
1721210170000|2024-07-17 09:56:10|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|0
1721210180000|2024-07-17 09:56:20|44754.1|44734.1|44756.6|44736.6|44756.6|44736.6|44753.3|44733.3|9
1721210190000|2024-07-17 09:56:30|44758.3|44738.3|44758.3|44738.3|44759.9|44739.9|44758.3|44738.3|4
1721210200000|2024-07-17 09:56:40|44761.6|44741.6|44758.3|44738.3|44761.6|44741.6|44758.3|44738.3|3
1721210210000|2024-07-17 09:56:50|44756.6|44736.6|44755.8|44735.8|44756.6|44736.6|44755.8|44735.8|2
1721210220000|2024-07-17 09:57:00|44756.6|44736.6|44756.6|44736.6|44756.6|44736.6|44756.6|44736.6|4
1721210230000|2024-07-17 09:57:10|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|0
1721210240000|2024-07-17 09:57:20|44759.1|44739.1|44761.6|44741.6|44761.6|44741.6|44759.1|44739.1|1
1721210250000|2024-07-17 09:57:30|44762.4|44742.4|44766.6|44746.6|44766.6|44746.6|44762.4|44742.4|0
1721210260000|2024-07-17 09:57:40|44768.3|44748.3|44769.1|44749.1|44769.1|44749.1|44768.3|44748.3|0
1721210270000|2024-07-17 09:57:50|44769.9|44749.9|44771.6|44751.6|44771.6|44751.6|44769.9|44749.9|0
1721210280000|2024-07-17 09:58:00|44773.3|44753.3|44776.6|44756.6|44776.6|44756.6|44773.3|44753.3|4
1721210290000|2024-07-17 09:58:10|44775.8|44755.8|44780|44760|44780|44760|44775|44755|3
1721210300000|2024-07-17 09:58:20|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|1
1721210310000|2024-07-17 09:58:30|44780|44760|44777.5|44757.5|44780|44760|44777.5|44757.5|3
1721210320000|2024-07-17 09:58:40|44776.7|44756.7|44777.5|44757.5|44778.3|44758.3|44776.7|44756.7|0
1721210330000|2024-07-17 09:58:50|44774.9|44754.9|44769.9|44749.9|44778.3|44758.3|44769.9|44749.9|18
1721210340000|2024-07-17 09:59:00|44771.6|44751.6|44770.8|44750.8|44771.6|44751.6|44770.8|44750.8|3
1721210350000|2024-07-17 09:59:10|44770|44750|44771.6|44751.6|44771.6|44751.6|44770|44750|3
1721210360000|2024-07-17 09:59:20|44770.8|44750.8|44775|44755|44775|44755|44770.8|44750.8|4
1721210370000|2024-07-17 09:59:30|44771.6|44751.6|44770.8|44750.8|44771.6|44751.6|44770.8|44750.8|0
1721210380000|2024-07-17 09:59:40|44770|44750|44770|44750|44770|44750|44770|44750|0
1721210390000|2024-07-17 09:59:50|44769.3|44749.3|44766.8|44746.8|44769.3|44749.3|44766.8|44746.8|0
1721210400000|2024-07-17 10:00:00|44749.9|44729.9|44748.3|44728.3|44751.6|44731.6|44746.6|44726.6|16
1721210410000|2024-07-17 10:00:10|44746.6|44726.6|44750|44730|44752.5|44732.5|44746.6|44726.6|30
1721210420000|2024-07-17 10:00:20|44750.8|44730.8|44751.6|44731.6|44751.6|44731.6|44750.8|44730.8|3
1721210430000|2024-07-17 10:00:30|44750|44730|44751.6|44731.6|44751.6|44731.6|44750|44730|0
1721210440000|2024-07-17 10:00:40|44760|44740|44763.3|44743.3|44763.3|44743.3|44760|44740|3
1721210450000|2024-07-17 10:00:50|44764.9|44744.9|44763.3|44743.3|44764.9|44744.9|44763.3|44743.3|0
1721210460000|2024-07-17 10:01:00|44764.9|44744.9|44765|44745|44766.6|44746.6|44764.9|44744.9|5
1721210470000|2024-07-17 10:01:10|44768.3|44748.3|44768.3|44748.3|44768.3|44748.3|44768.3|44748.3|3
1721210480000|2024-07-17 10:01:20|44770|44750|44770|44750|44770|44750|44770|44750|0
1721210490000|2024-07-17 10:01:30|||||||||5
1721210500000|2024-07-17 10:01:40|44766.6|44746.6|44757.5|44737.5|44766.6|44746.6|44757.5|44737.5|6
1721210510000|2024-07-17 10:01:50|44755.8|44735.8|44751.6|44731.6|44755.8|44735.8|44751.6|44731.6|1
1721210520000|2024-07-17 10:02:00|44755|44735|44763.3|44743.3|44764.1|44744.1|44755|44735|6
1721210530000|2024-07-17 10:02:10|44764.1|44744.1|44761.6|44741.6|44766.8|44746.8|44761.6|44741.6|9
1721210540000|2024-07-17 10:02:20|44760.8|44740.8|44765|44745|44765|44745|44760.8|44740.8|3
1721210550000|2024-07-17 10:02:30|44763.3|44743.3|44765|44745|44765|44745|44763.3|44743.3|3
1721210560000|2024-07-17 10:02:40|44765.8|44745.8|44761.6|44741.6|44765.8|44745.8|44761.6|44741.6|3
1721210570000|2024-07-17 10:02:50|44760.8|44740.8|44758.3|44738.3|44760.8|44740.8|44758.3|44738.3|0
1721210580000|2024-07-17 10:03:00|44756.6|44736.6|44755|44735|44756.6|44736.6|44755|44735|1
1721210590000|2024-07-17 10:03:10|44754.3|44734.3|44750|44730|44755|44735|44750|44730|8
1721210600000|2024-07-17 10:03:20|44746.6|44726.6|44748.3|44728.3|44748.3|44728.3|44746.6|44726.6|1
1721210610000|2024-07-17 10:03:30|44752.5|44732.5|44762.5|44742.5|44762.5|44742.5|44752.5|44732.5|8
1721210620000|2024-07-17 10:03:40|44761.8|44741.8|44760|44740|44761.8|44741.8|44760|44740|0
1721210630000|2024-07-17 10:03:50|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|0
1721210640000|2024-07-17 10:04:00|44755|44735|44755|44735|44755|44735|44755|44735|0
1721210650000|2024-07-17 10:04:10|44753.3|44733.3|44752.5|44732.5|44753.3|44733.3|44752.5|44732.5|0
1721210660000|2024-07-17 10:04:20|44750.8|44730.8|44750|44730|44750.8|44730.8|44748.3|44728.3|2
1721210670000|2024-07-17 10:04:30|44751.8|44731.8|44750|44730|44751.8|44731.8|44750|44730|1
1721210680000|2024-07-17 10:04:40|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|2
1721210690000|2024-07-17 10:04:50|44746.8|44726.8|44750|44730|44750|44730|44746.8|44726.8|2
1721210700000|2024-07-17 10:05:00|44748.3|44728.3|44748.3|44728.3|44750|44730|44748.3|44728.3|3
1721210710000|2024-07-17 10:05:10|44746.6|44726.6|44743.3|44723.3|44746.6|44726.6|44742.5|44722.5|6
1721210720000|2024-07-17 10:05:20|44741.6|44721.6|44755|44735|44755|44735|44741.6|44721.6|2
1721210730000|2024-07-17 10:05:30|44755.8|44735.8|44757.5|44737.5|44757.5|44737.5|44755.8|44735.8|0
1721210750000|2024-07-17 10:05:50|44758.3|44738.3|44773.5|44753.5|44773.5|44753.5|44758.3|44738.3|16
1721210760000|2024-07-17 10:06:00|44774.3|44754.3|44771.8|44751.8|44774.3|44754.3|44771.8|44751.8|1
1721210770000|2024-07-17 10:06:10|44773.5|44753.5|44775|44755|44775|44755|44773.5|44753.5|0
1721210790000|2024-07-17 10:06:30|44772.5|44752.5|44773.3|44753.3|44773.3|44753.3|44772.5|44752.5|1
1721210810000|2024-07-17 10:06:50|44771.6|44751.6|44770|44750|44775|44755|44770|44750|20
1721210820000|2024-07-17 10:07:00|44760|44740|44750|44730|44760|44740|44750|44730|8
1721210830000|2024-07-17 10:07:10|||||||||2
1721210840000|2024-07-17 10:07:20|||||||||1
1721210850000|2024-07-17 10:07:30|44751.8|44731.8|44753.3|44733.3|44753.3|44733.3|44751.8|44731.8|6
1721210860000|2024-07-17 10:07:40|44750.8|44730.8|44755|44735|44755|44735|44750|44730|4
1721210880000|2024-07-17 10:08:00|44755.8|44735.8|44755|44735|44755.8|44735.8|44755|44735|0
1721210890000|2024-07-17 10:08:10|44757.5|44737.5|44755.8|44735.8|44759.3|44739.3|44755.8|44735.8|2
1721210900000|2024-07-17 10:08:20|44759.3|44739.3|44755|44735|44760|44740|44755|44735|3
1721210920000|2024-07-17 10:08:40|||||||||1
1721210940000|2024-07-17 10:09:00|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|0
1721210950000|2024-07-17 10:09:10|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|0
1721210960000|2024-07-17 10:09:20|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|6
1721210970000|2024-07-17 10:09:30|44751.8|44731.8|44751.8|44731.8|44751.8|44731.8|44751.8|44731.8|0
1721210980000|2024-07-17 10:09:40|44750|44730|44746.8|44726.8|44750|44730|44746.8|44726.8|1
1721210990000|2024-07-17 10:09:50|44747.5|44727.5|44745|44725|44747.5|44727.5|44745|44725|1
1721211000000|2024-07-17 10:10:00|||||||||3
1721211010000|2024-07-17 10:10:10|44743.3|44723.3|44742.5|44722.5|44743.3|44723.3|44742.5|44722.5|8
1721211020000|2024-07-17 10:10:20|44743.3|44723.3|44743.3|44723.3|44743.3|44723.3|44743.3|44723.3|1
1721211030000|2024-07-17 10:10:30|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|0
1721211050000|2024-07-17 10:10:50|44738.3|44718.3|44740|44720|44740|44720|44736.6|44716.6|11
1721211060000|2024-07-17 10:11:00|44740.8|44720.8|44743.3|44723.3|44743.3|44723.3|44740.8|44720.8|0
1721211070000|2024-07-17 10:11:10|44741.6|44721.6|44743.3|44723.3|44743.3|44723.3|44741.6|44721.6|3
1721211080000|2024-07-17 10:11:20|44745|44725|44746.6|44726.6|44746.6|44726.6|44743.3|44723.3|1
1721211090000|2024-07-17 10:11:30|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|2
1721211110000|2024-07-17 10:11:50|44746.6|44726.6|44744.9|44724.9|44747.4|44727.4|44744.9|44724.9|4
1721211130000|2024-07-17 10:12:10|44741.6|44721.6|44743.3|44723.3|44743.3|44723.3|44741.6|44721.6|0
1721211140000|2024-07-17 10:12:20|44741.6|44721.6|44743.3|44723.3|44743.3|44723.3|44741.6|44721.6|0
1721211150000|2024-07-17 10:12:30|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|2
1721211170000|2024-07-17 10:12:50|44744.1|44724.1|44743.3|44723.3|44744.1|44724.1|44743.3|44723.3|1
1721211180000|2024-07-17 10:13:00|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|0
1721211190000|2024-07-17 10:13:10|44745.8|44725.8|44749.1|44729.1|44749.1|44729.1|44745.8|44725.8|4
1721211200000|2024-07-17 10:13:20|||||||||4
1721211210000|2024-07-17 10:13:30|||||||||1
1721211220000|2024-07-17 10:13:40|44749.9|44729.9|44746.6|44726.6|44749.9|44729.9|44746.6|44726.6|2
1721211230000|2024-07-17 10:13:50|||||||||1
1721211240000|2024-07-17 10:14:00|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|1
1721211260000|2024-07-17 10:14:20|44746.6|44726.6|44748.3|44728.3|44748.3|44728.3|44746.6|44726.6|2
1721211290000|2024-07-17 10:14:50|44746.6|44726.6|44745.8|44725.8|44746.6|44726.6|44745.8|44725.8|3
1721211300000|2024-07-17 10:15:00|44741.6|44721.6|44736.6|44716.6|44741.6|44721.6|44736.6|44716.6|5
1721211310000|2024-07-17 10:15:10|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|0
1721211320000|2024-07-17 10:15:20|44739.1|44719.1|44734.9|44714.9|44739.1|44719.1|44734.9|44714.9|4
1721211330000|2024-07-17 10:15:30|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|0
1721211340000|2024-07-17 10:15:40|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|2
1721211350000|2024-07-17 10:15:50|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44732.4|44712.4|0
1721211360000|2024-07-17 10:16:00|44732.4|44712.4|44731.6|44711.6|44732.4|44712.4|44731.6|44711.6|6
1721211370000|2024-07-17 10:16:10|44730|44710|44726.6|44706.6|44730|44710|44726.6|44706.6|1
1721211380000|2024-07-17 10:16:20|44723.2|44703.2|44717.4|44697.4|44723.2|44703.2|44717.4|44697.4|1
1721211390000|2024-07-17 10:16:30|||||||||1
1721211400000|2024-07-17 10:16:40|44714.1|44694.1|44714.9|44694.9|44714.9|44694.9|44714.1|44694.1|6
1721211420000|2024-07-17 10:17:00|44712.4|44692.4|44710.7|44690.7|44712.4|44692.4|44710.7|44690.7|10
1721211430000|2024-07-17 10:17:10|44709.9|44689.9|44713.2|44693.2|44713.2|44693.2|44709.9|44689.9|0
1721211440000|2024-07-17 10:17:20|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|0
1721211450000|2024-07-17 10:17:30|44711.6|44691.6|44716.6|44696.6|44716.6|44696.6|44711.6|44691.6|8
1721211460000|2024-07-17 10:17:40|44719.1|44699.1|44714.9|44694.9|44719.1|44699.1|44714.9|44694.9|2
1721211470000|2024-07-17 10:17:50|44711.6|44691.6|44711.6|44691.6|44711.6|44691.6|44711.6|44691.6|0
1721211480000|2024-07-17 10:18:00|44713.3|44693.3|44716.6|44696.6|44716.6|44696.6|44713.3|44693.3|6
1721211490000|2024-07-17 10:18:10|44714.9|44694.9|44712.6|44692.6|44714.9|44694.9|44712.6|44692.6|1
1721211500000|2024-07-17 10:18:20|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1721211520000|2024-07-17 10:18:40|44712.6|44692.6|44710.8|44690.8|44712.6|44692.6|44710.8|44690.8|2
1721211530000|2024-07-17 10:18:50|44711.6|44691.6|44711.6|44691.6|44711.6|44691.6|44711.6|44691.6|0
1721211540000|2024-07-17 10:19:00|||||||||1
1721211550000|2024-07-17 10:19:10|44714.9|44694.9|44714.9|44694.9|44717.4|44697.4|44714.9|44694.9|8
1721211570000|2024-07-17 10:19:30|44712.4|44692.4|44711.6|44691.6|44712.4|44692.4|44711.6|44691.6|0
1721211580000|2024-07-17 10:19:40|44707.4|44687.4|44705.8|44685.8|44707.4|44687.4|44705.8|44685.8|0
1721211590000|2024-07-17 10:19:50|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|0
1721211600000|2024-07-17 10:20:00|44701.6|44681.6|44702.4|44682.4|44702.4|44682.4|44701.6|44681.6|8
1721211610000|2024-07-17 10:20:10|44701.6|44681.6|44699.9|44679.9|44701.6|44681.6|44699.9|44679.9|2
1721211620000|2024-07-17 10:20:20|44699.1|44679.1|44699.9|44679.9|44699.9|44679.9|44699.1|44679.1|3
1721211630000|2024-07-17 10:20:30|44700.1|44680.1|44700.8|44680.8|44700.8|44680.8|44700.1|44680.1|0
1721211640000|2024-07-17 10:20:40|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|0
1721211650000|2024-07-17 10:20:50|44700.8|44680.8|44698.3|44678.3|44700.8|44680.8|44698.3|44678.3|0
1721211660000|2024-07-17 10:21:00|44696.6|44676.6|44700.8|44680.8|44700.8|44680.8|44696.6|44676.6|7
1721211670000|2024-07-17 10:21:10|44694.1|44674.1|44688.3|44668.3|44694.1|44674.1|44688.3|44668.3|27
1721211680000|2024-07-17 10:21:20|44690.1|44670.1|44690.8|44670.8|44690.8|44670.8|44690.1|44670.1|4
1721211700000|2024-07-17 10:21:40|44687.4|44667.4|44685.8|44665.8|44687.4|44667.4|44685.8|44665.8|19
1721211710000|2024-07-17 10:21:50|44687.4|44667.4|44709.1|44689.1|44719.1|44699.1|44687.4|44667.4|32
1721211720000|2024-07-17 10:22:00|44709.9|44689.9|44718.2|44698.2|44718.2|44698.2|44709.9|44689.9|17
1721211730000|2024-07-17 10:22:10|||||||||1
1721211740000|2024-07-17 10:22:20|||||||||1
1721211750000|2024-07-17 10:22:30|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44714.9|44694.9|4
1721211760000|2024-07-17 10:22:40|44715.7|44695.7|44718.2|44698.2|44718.2|44698.2|44715.7|44695.7|1
1721211770000|2024-07-17 10:22:50|44719.9|44699.9|44718.2|44698.2|44720.7|44700.7|44718.2|44698.2|4
1721211780000|2024-07-17 10:23:00|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|3
1721211800000|2024-07-17 10:23:20|44718.2|44698.2|44722.4|44702.4|44722.4|44702.4|44718.2|44698.2|2
1721211820000|2024-07-17 10:23:40|44723.2|44703.2|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|1
1721211830000|2024-07-17 10:23:50|44724.9|44704.9|44728.2|44708.2|44728.2|44708.2|44724.9|44704.9|2
1721211840000|2024-07-17 10:24:00|44729|44709|44731.5|44711.5|44731.5|44711.5|44729|44709|0
1721211850000|2024-07-17 10:24:10|44733.2|44713.2|44738.2|44718.2|44738.2|44718.2|44733.2|44713.2|4
1721211860000|2024-07-17 10:24:20|44737.4|44717.4|44737.4|44717.4|44738.2|44718.2|44737.4|44717.4|1
1721211870000|2024-07-17 10:24:30|44738.2|44718.2|44739.9|44719.9|44739.9|44719.9|44738.2|44718.2|0
1721211880000|2024-07-17 10:24:40|44741.6|44721.6|44744.1|44724.1|44744.1|44724.1|44741.6|44721.6|1
1721211890000|2024-07-17 10:24:50|44752.4|44732.4|44751.6|44731.6|44753.2|44733.2|44751.6|44731.6|3
1721211900000|2024-07-17 10:25:00|44750.8|44730.8|44746.6|44726.6|44751.6|44731.6|44746.6|44726.6|6
1721211910000|2024-07-17 10:25:10|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|0
1721211920000|2024-07-17 10:25:20|44743.2|44723.2|44743.2|44723.2|44743.2|44723.2|44743.2|44723.2|0
1721211930000|2024-07-17 10:25:30|44744.9|44724.9|44752.4|44732.4|44752.4|44732.4|44744.9|44724.9|1
1721211940000|2024-07-17 10:25:40|44753.2|44733.2|44754|44734|44754|44734|44752.4|44732.4|1
1721211950000|2024-07-17 10:25:50|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|0
1721211960000|2024-07-17 10:26:00|44754|44734|44754.9|44734.9|44754.9|44734.9|44753.2|44733.2|3
1721211970000|2024-07-17 10:26:10|44756.6|44736.6|44758.2|44738.2|44758.2|44738.2|44756.6|44736.6|5
1721211980000|2024-07-17 10:26:20|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|1
1721211990000|2024-07-17 10:26:30|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44759.9|44739.9|0
1721212000000|2024-07-17 10:26:40|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|2
1721212020000|2024-07-17 10:27:00|||||||||2
1721212030000|2024-07-17 10:27:10|44763.2|44743.2|44764|44744|44764|44744|44763.2|44743.2|5
1721212040000|2024-07-17 10:27:20|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|3
1721212050000|2024-07-17 10:27:30|||||||||2
1721212070000|2024-07-17 10:27:50|44768.2|44748.2|44765.7|44745.7|44768.2|44748.2|44765.7|44745.7|1
1721212080000|2024-07-17 10:28:00|44764|44744|44763.2|44743.2|44764|44744|44763.2|44743.2|0
1721212100000|2024-07-17 10:28:20|44761.5|44741.5|44759.9|44739.9|44761.5|44741.5|44759.9|44739.9|0
1721212110000|2024-07-17 10:28:30|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|1
1721212120000|2024-07-17 10:28:40|44757.4|44737.4|44757.4|44737.4|44758.2|44738.2|44757.4|44737.4|0
1721212130000|2024-07-17 10:28:50|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|0
1721212140000|2024-07-17 10:29:00|44758.2|44738.2|44760.7|44740.7|44760.7|44740.7|44758.2|44738.2|5
1721212150000|2024-07-17 10:29:10|44759|44739|44752.3|44732.3|44759|44739|44752.3|44732.3|0
1721212160000|2024-07-17 10:29:20|44751.5|44731.5|44749|44729|44751.5|44731.5|44749|44729|0
1721212170000|2024-07-17 10:29:30|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|0
1721212180000|2024-07-17 10:29:40|44744|44724|44743.2|44723.2|44744|44724|44743.2|44723.2|1
1721212190000|2024-07-17 10:29:50|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|0
1721212200000|2024-07-17 10:30:00|44743.2|44723.2|44736.5|44716.5|44743.2|44723.2|44736.5|44716.5|2
1721212210000|2024-07-17 10:30:10|44735.7|44715.7|44729.8|44709.8|44735.7|44715.7|44729.8|44709.8|3
1721212220000|2024-07-17 10:30:20|44732.3|44712.3|44727.3|44707.3|44732.3|44712.3|44727.3|44707.3|3
1721212230000|2024-07-17 10:30:30|44726.5|44706.5|44724.8|44704.8|44726.5|44706.5|44724.8|44704.8|2
1721212240000|2024-07-17 10:30:40|44721.5|44701.5|44716.5|44696.5|44721.5|44701.5|44716.5|44696.5|6
1721212250000|2024-07-17 10:30:50|44715.7|44695.7|44716.5|44696.5|44716.5|44696.5|44715.7|44695.7|0
1721212260000|2024-07-17 10:31:00|44714.8|44694.8|44712.3|44692.3|44714.8|44694.8|44711.5|44691.5|0
1721212270000|2024-07-17 10:31:10|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|1
1721212280000|2024-07-17 10:31:20|44713|44693|44707.3|44687.3|44713|44693|44707.3|44687.3|6
1721212290000|2024-07-17 10:31:30|44708|44688|44707.3|44687.3|44708|44688|44707.3|44687.3|0
1721212300000|2024-07-17 10:31:40|44705.5|44685.5|44699.8|44679.8|44705.5|44685.5|44699.8|44679.8|0
1721212310000|2024-07-17 10:31:50|44698|44678|44691.5|44671.5|44698|44678|44691.5|44671.5|4
1721212320000|2024-07-17 10:32:00|44689.8|44669.8|44686.5|44666.5|44691.5|44671.5|44685.7|44665.7|16
1721212340000|2024-07-17 10:32:20|44689.8|44669.8|44689.8|44669.8|44689.8|44669.8|44689.8|44669.8|2
1721212350000|2024-07-17 10:32:30|44690.5|44670.5|44694|44674|44694|44674|44690.5|44670.5|0
1721212360000|2024-07-17 10:32:40|44694.8|44674.8|44696.3|44676.3|44696.3|44676.3|44694.8|44674.8|0
1721212370000|2024-07-17 10:32:50|44695.5|44675.5|44696.3|44676.3|44696.3|44676.3|44695.5|44675.5|1
1721212380000|2024-07-17 10:33:00|44693|44673|44693.8|44673.8|44693.8|44673.8|44693|44673|113
1721212390000|2024-07-17 10:33:10|44693|44673|44693|44673|44693|44673|44692.3|44672.3|1
1721212400000|2024-07-17 10:33:20|44694.8|44674.8|44682.9|44662.9|44695.5|44675.5|44682.9|44662.9|71
1721212410000|2024-07-17 10:33:30|44684.6|44664.6|44677.9|44657.9|44684.6|44664.6|44677.9|44657.9|9
1721212420000|2024-07-17 10:33:40|44669.6|44649.6|44671.2|44651.2|44674.5|44654.5|44669.6|44649.6|19
1721212430000|2024-07-17 10:33:50|44670.4|44650.4|44671.2|44651.2|44671.2|44651.2|44670.4|44650.4|2
1721212450000|2024-07-17 10:34:10|44674.5|44654.5|44676.2|44656.2|44676.2|44656.2|44674.5|44654.5|3
1721212460000|2024-07-17 10:34:20|44677.9|44657.9|44676.2|44656.2|44677.9|44657.9|44673.7|44653.7|1
1721212470000|2024-07-17 10:34:30|44674.5|44654.5|44673.7|44653.7|44674.5|44654.5|44673.7|44653.7|1
1721212480000|2024-07-17 10:34:40|44672.9|44652.9|44673.7|44653.7|44674.5|44654.5|44672.9|44652.9|1
1721212490000|2024-07-17 10:34:50|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|0
1721212500000|2024-07-17 10:35:00|44669.5|44649.5|44668.7|44648.7|44669.5|44649.5|44667.9|44647.9|4
1721212510000|2024-07-17 10:35:10|44667.9|44647.9|44668.7|44648.7|44668.7|44648.7|44667.9|44647.9|0
1721212530000|2024-07-17 10:35:30|44667|44647|44667|44647|44667|44647|44667|44647|0
1721212540000|2024-07-17 10:35:40|44664.5|44644.5|44663.7|44643.7|44664.5|44644.5|44663.7|44643.7|2
1721212550000|2024-07-17 10:35:50|44662.9|44642.9|44663.7|44643.7|44663.7|44643.7|44661.2|44641.2|3
1721212560000|2024-07-17 10:36:00|44664.5|44644.5|44648.7|44628.7|44664.5|44644.5|44648.7|44628.7|60
1721212570000|2024-07-17 10:36:10|44650.4|44630.4|44651.2|44631.2|44651.2|44631.2|44647.9|44627.9|41
1721212580000|2024-07-17 10:36:20|||||||||4
1721212590000|2024-07-17 10:36:30|44649.5|44629.5|44642.7|44622.7|44649.5|44629.5|44642.7|44622.7|15
1721212600000|2024-07-17 10:36:40|44636|44616|44636|44616|44636|44616|44634.5|44614.5|11
1721212610000|2024-07-17 10:36:50|||||||||2
1721212620000|2024-07-17 10:37:00|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|1
1721212630000|2024-07-17 10:37:10|44637|44617|44637.8|44617.8|44637.8|44617.8|44637|44617|0
1721212640000|2024-07-17 10:37:20|44639.5|44619.5|44639.5|44619.5|44640.3|44620.3|44637.8|44617.8|1
1721212650000|2024-07-17 10:37:30|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|4
1721212660000|2024-07-17 10:37:40|44637|44617|44629.5|44609.5|44637|44617|44629.5|44609.5|3
1721212670000|2024-07-17 10:37:50|||||||||2
1721212680000|2024-07-17 10:38:00|44626|44606|44624.5|44604.5|44626|44606|44624.5|44604.5|9
1721212690000|2024-07-17 10:38:10|44625.3|44605.3|44620.3|44600.3|44626|44606|44620.3|44600.3|3
1721212700000|2024-07-17 10:38:20|44621|44601|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|3
1721212720000|2024-07-17 10:38:40|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|2
1721212730000|2024-07-17 10:38:50|44626|44606|44624.5|44604.5|44626|44606|44624.5|44604.5|3
1721212740000|2024-07-17 10:39:00|44626|44606|44626|44606|44626|44606|44626|44606|4
1721212750000|2024-07-17 10:39:10|44625.3|44605.3|44622.8|44602.8|44626|44606|44622.8|44602.8|2
1721212760000|2024-07-17 10:39:20|44621|44601|44621|44601|44622.8|44602.8|44621|44601|1
1721212770000|2024-07-17 10:39:30|44622.8|44602.8|44623.5|44603.5|44623.5|44603.5|44621|44601|0
1721212780000|2024-07-17 10:39:40|44622.8|44602.8|44621|44601|44622.8|44602.8|44621|44601|1
1721212800000|2024-07-17 10:40:00|44617.8|44597.8|44621|44601|44621|44601|44616|44596|15
1721212810000|2024-07-17 10:40:10|44619.5|44599.5|44622.8|44602.8|44622.8|44602.8|44619.5|44599.5|7
1721212820000|2024-07-17 10:40:20|44624.5|44604.5|44627|44607|44627.8|44607.8|44624.5|44604.5|7
1721212830000|2024-07-17 10:40:30|44627.8|44607.8|44618.7|44598.7|44627.8|44607.8|44618.7|44598.7|1
1721212840000|2024-07-17 10:40:40|44619.5|44599.5|44619.5|44599.5|44621.2|44601.2|44618.7|44598.7|8
1721212850000|2024-07-17 10:40:50|44617.8|44597.8|44624.5|44604.5|44624.5|44604.5|44617.8|44597.8|6
1721212860000|2024-07-17 10:41:00|44625.3|44605.3|44625.3|44605.3|44627|44607|44625.3|44605.3|10
1721212870000|2024-07-17 10:41:10|44627|44607|44627|44607|44627|44607|44627|44607|3
1721212880000|2024-07-17 10:41:20|44625.3|44605.3|44625.3|44605.3|44626|44606|44624.5|44604.5|0
1721212890000|2024-07-17 10:41:30|44626|44606|44624.5|44604.5|44626|44606|44624.5|44604.5|0
1721212900000|2024-07-17 10:41:40|44621|44601|44619.5|44599.5|44621|44601|44619.5|44599.5|0
1721212910000|2024-07-17 10:41:50|44617.8|44597.8|44614.5|44594.5|44617.8|44597.8|44614.5|44594.5|2
1721212920000|2024-07-17 10:42:00|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|0
1721212930000|2024-07-17 10:42:10|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44608.7|44588.7|9
1721212940000|2024-07-17 10:42:20|44592.8|44572.8|44587.8|44567.8|44593.5|44573.5|44587.8|44567.8|34
1721212950000|2024-07-17 10:42:30|44586|44566|44587.8|44567.8|44587.8|44567.8|44585.3|44565.3|7
1721212960000|2024-07-17 10:42:40|44586|44566|44586|44566|44586|44566|44586|44566|4
1721212970000|2024-07-17 10:42:50|44585.3|44565.3|44586|44566|44586|44566|44585.3|44565.3|0
1721212980000|2024-07-17 10:43:00|44583.5|44563.5|44599.5|44579.5|44601.2|44581.2|44583.5|44563.5|11
1721212990000|2024-07-17 10:43:10|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|4
1721213000000|2024-07-17 10:43:20|44599.5|44579.5|44593.5|44573.5|44599.5|44579.5|44593.5|44573.5|5
1721213010000|2024-07-17 10:43:30|44592.8|44572.8|44591|44571|44592.8|44572.8|44589.5|44569.5|3
1721213020000|2024-07-17 10:43:40|44590.3|44570.3|44589.5|44569.5|44590.3|44570.3|44589.5|44569.5|0
1721213030000|2024-07-17 10:43:50|44591|44571|44586|44566|44591|44571|44586|44566|0
1721213040000|2024-07-17 10:44:00|44589.5|44569.5|44591|44571|44591|44571|44589.5|44569.5|4
1721213050000|2024-07-17 10:44:10|44594.5|44574.5|44601|44581|44601|44581|44594.5|44574.5|11
1721213060000|2024-07-17 10:44:20|44600.3|44580.3|44597.8|44577.8|44600.3|44580.3|44595.3|44575.3|12
1721213070000|2024-07-17 10:44:30|44595.3|44575.3|44596|44576|44596|44576|44594.5|44574.5|2
1721213080000|2024-07-17 10:44:40|44594.5|44574.5|44591|44571|44594.5|44574.5|44591|44571|1
1721213090000|2024-07-17 10:44:50|44590.3|44570.3|44587.8|44567.8|44590.3|44570.3|44587|44567|8
1721213100000|2024-07-17 10:45:00|44586|44566|44585.3|44565.3|44586|44566|44585.3|44565.3|10
1721213110000|2024-07-17 10:45:10|44582.8|44562.8|44586|44566|44586|44566|44582.8|44562.8|1
1721213120000|2024-07-17 10:45:20|||||||||1
1721213130000|2024-07-17 10:45:30|44585.3|44565.3|44586|44566|44586|44566|44583.5|44563.5|0
1721213140000|2024-07-17 10:45:40|44588.5|44568.5|44587.8|44567.8|44588.5|44568.5|44587.8|44567.8|6
1721213150000|2024-07-17 10:45:50|44588.5|44568.5|44595.3|44575.3|44595.3|44575.3|44587.8|44567.8|4
1721213160000|2024-07-17 10:46:00|44596|44576|44598.5|44578.5|44598.5|44578.5|44596|44576|1
1721213170000|2024-07-17 10:46:10|44597.8|44577.8|44598.5|44578.5|44602|44582|44597.8|44577.8|5
1721213180000|2024-07-17 10:46:20|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|12
1721213190000|2024-07-17 10:46:30|44596|44576|44596|44576|44596|44576|44596|44576|0
1721213200000|2024-07-17 10:46:40|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44596|44576|0
1721213210000|2024-07-17 10:46:50|44597.8|44577.8|44606.8|44586.8|44606.8|44586.8|44597.8|44577.8|18
1721213220000|2024-07-17 10:47:00|44606|44586|44612.8|44592.8|44612.8|44592.8|44606|44586|1
1721213230000|2024-07-17 10:47:10|44614.3|44594.3|44617.8|44597.8|44617.8|44597.8|44614.3|44594.3|0
1721213240000|2024-07-17 10:47:20|44618.5|44598.5|44622.8|44602.8|44622.8|44602.8|44618.5|44598.5|3
1721213250000|2024-07-17 10:47:30|44625.3|44605.3|44631|44611|44631|44611|44625.3|44605.3|3
1721213260000|2024-07-17 10:47:40|44629.5|44609.5|44621|44601|44629.5|44609.5|44621|44601|7
1721213270000|2024-07-17 10:47:50|44618.5|44598.5|44616|44596|44618.5|44598.5|44616|44596|0
1721213280000|2024-07-17 10:48:00|44614.3|44594.3|44611|44591|44614.3|44594.3|44611|44591|6
1721213290000|2024-07-17 10:48:10|44609.3|44589.3|44603.5|44583.5|44609.3|44589.3|44602.8|44582.8|13
1721213300000|2024-07-17 10:48:20|44602.8|44582.8|44606|44586|44606|44586|44602.8|44582.8|6
1721213310000|2024-07-17 10:48:30|44607.8|44587.8|44611|44591|44611|44591|44607.8|44587.8|0
1721213320000|2024-07-17 10:48:40|44606|44586|44611|44591|44611|44591|44606|44586|0
1721213330000|2024-07-17 10:48:50|||||||||1
1721213340000|2024-07-17 10:49:00|||||||||1
1721213350000|2024-07-17 10:49:10|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|0
1721213360000|2024-07-17 10:49:20|44613.5|44593.5|44613.6|44593.6|44613.6|44593.6|44613.5|44593.5|1
1721213370000|2024-07-17 10:49:30|44616.1|44596.1|44613.6|44593.6|44616.1|44596.1|44613.6|44593.6|2
1721213380000|2024-07-17 10:49:40|44618.6|44598.6|44617.8|44597.8|44618.6|44598.6|44617.8|44597.8|0
1721213390000|2024-07-17 10:49:50|44621.1|44601.1|44616.1|44596.1|44621.1|44601.1|44616.1|44596.1|8
1721213410000|2024-07-17 10:50:10|44615.3|44595.3|44613.6|44593.6|44616.1|44596.1|44613.6|44593.6|6
1721213420000|2024-07-17 10:50:20|44615.3|44595.3|44616.1|44596.1|44616.1|44596.1|44615.3|44595.3|0
1721213430000|2024-07-17 10:50:30|44615.3|44595.3|44616.1|44596.1|44616.1|44596.1|44611.1|44591.1|2
1721213440000|2024-07-17 10:50:40|44617.8|44597.8|44613.6|44593.6|44617.8|44597.8|44613.6|44593.6|1
1721213460000|2024-07-17 10:51:00|44611.8|44591.8|44611.1|44591.1|44612.8|44592.8|44611.1|44591.1|0
1721213480000|2024-07-17 10:51:20|44610.3|44590.3|44610.3|44590.3|44611.1|44591.1|44610.3|44590.3|7
1721213500000|2024-07-17 10:51:40|44608.6|44588.6|44611.1|44591.1|44611.1|44591.1|44608.6|44588.6|2
1721213510000|2024-07-17 10:51:50|44610.3|44590.3|44611.1|44591.1|44611.1|44591.1|44610.3|44590.3|0
1721213520000|2024-07-17 10:52:00|||||||||3
1721213530000|2024-07-17 10:52:10|44608.6|44588.6|44611.1|44591.1|44611.1|44591.1|44608.6|44588.6|2
1721213540000|2024-07-17 10:52:20|44613.6|44593.6|44616.1|44596.1|44616.1|44596.1|44613.6|44593.6|4
1721213560000|2024-07-17 10:52:40|44619.3|44599.3|44616.1|44596.1|44619.3|44599.3|44616.1|44596.1|1
1721213570000|2024-07-17 10:52:50|44618.6|44598.6|44613.6|44593.6|44618.6|44598.6|44613.6|44593.6|1
1721213580000|2024-07-17 10:53:00|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|1
1721213600000|2024-07-17 10:53:20|44616.8|44596.8|44621.1|44601.1|44621.1|44601.1|44616.8|44596.8|4
1721213610000|2024-07-17 10:53:30|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|0
1721213620000|2024-07-17 10:53:40|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|1
1721213630000|2024-07-17 10:53:50|44618.6|44598.6|44611.1|44591.1|44618.6|44598.6|44611.1|44591.1|8
1721213640000|2024-07-17 10:54:00|||||||||2
1721213650000|2024-07-17 10:54:10|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|0
1721213660000|2024-07-17 10:54:20|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|2
1721213680000|2024-07-17 10:54:40|44609.3|44589.3|44607.8|44587.8|44609.3|44589.3|44607.8|44587.8|10
1721213690000|2024-07-17 10:54:50|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|6
1721213700000|2024-07-17 10:55:00|44603.6|44583.6|44606.1|44586.1|44606.1|44586.1|44603.6|44583.6|4
1721213710000|2024-07-17 10:55:10|44605.3|44585.3|44606.1|44586.1|44606.1|44586.1|44605.3|44585.3|2
1721213720000|2024-07-17 10:55:20|44607.8|44587.8|44611.8|44591.8|44611.8|44591.8|44607.8|44587.8|1
1721213730000|2024-07-17 10:55:30|44612.6|44592.6|44611.8|44591.8|44612.6|44592.6|44611.8|44591.8|0
1721213740000|2024-07-17 10:55:40|44613.6|44593.6|44615.3|44595.3|44616.1|44596.1|44613.6|44593.6|5
1721213750000|2024-07-17 10:55:50|44613.6|44593.6|44610.3|44590.3|44613.6|44593.6|44610.3|44590.3|1
1721213760000|2024-07-17 10:56:00|44612|44592|44612|44592|44612|44592|44610.3|44590.3|6
1721213770000|2024-07-17 10:56:10|44610.3|44590.3|44614.5|44594.5|44614.5|44594.5|44610.3|44590.3|4
1721213780000|2024-07-17 10:56:20|||||||||2
1721213800000|2024-07-17 10:56:40|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|1
1721213820000|2024-07-17 10:57:00|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|2
1721213830000|2024-07-17 10:57:10|44615.3|44595.3|44614.5|44594.5|44616.1|44596.1|44614.5|44594.5|1
1721213840000|2024-07-17 10:57:20|44613.7|44593.7|44613.7|44593.7|44613.7|44593.7|44613.7|44593.7|0
1721213850000|2024-07-17 10:57:30|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1721213860000|2024-07-17 10:57:40|44615.3|44595.3|44616.1|44596.1|44616.1|44596.1|44615.3|44595.3|2
1721213870000|2024-07-17 10:57:50|44617.8|44597.8|44619.5|44599.5|44619.5|44599.5|44617.8|44597.8|1
1721213880000|2024-07-17 10:58:00|44622.9|44602.9|44624.5|44604.5|44624.5|44604.5|44622.9|44602.9|5
1721213890000|2024-07-17 10:58:10|||||||||3
1721213910000|2024-07-17 10:58:30|||||||||1
1721213920000|2024-07-17 10:58:40|||||||||2
1721213930000|2024-07-17 10:58:50|44623.7|44603.7|44623.7|44603.7|44623.7|44603.7|44622.9|44602.9|0
1721213940000|2024-07-17 10:59:00|44622.9|44602.9|44624.5|44604.5|44624.5|44604.5|44622.9|44602.9|0
1721213950000|2024-07-17 10:59:10|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|1
1721213960000|2024-07-17 10:59:20|||||||||8
1721213970000|2024-07-17 10:59:30|44625.3|44605.3|44626.1|44606.1|44626.1|44606.1|44625.3|44605.3|0
1721213980000|2024-07-17 10:59:40|44625.3|44605.3|44624.5|44604.5|44626.1|44606.1|44624.5|44604.5|3
1721213990000|2024-07-17 10:59:50|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|4
1721214000000|2024-07-17 11:00:00|44621.1|44601.1|44630.3|44610.3|44634.5|44614.5|44621.1|44601.1|27
1721214010000|2024-07-17 11:00:10|44627.8|44607.8|44624.5|44604.5|44627.8|44607.8|44624.5|44604.5|4
1721214020000|2024-07-17 11:00:20|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|4
1721214030000|2024-07-17 11:00:30|44621.1|44601.1|44620.3|44600.3|44621.1|44601.1|44620.3|44600.3|0
1721214040000|2024-07-17 11:00:40|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|0
1721214050000|2024-07-17 11:00:50|44622.8|44602.8|44621.1|44601.1|44625.3|44605.3|44621.1|44601.1|10
1721214060000|2024-07-17 11:01:00|44620.3|44600.3|44617.8|44597.8|44620.3|44600.3|44617.8|44597.8|4
1721214070000|2024-07-17 11:01:10|44617|44597|44613.6|44593.6|44617|44597|44613.6|44593.6|1
1721214080000|2024-07-17 11:01:20|44611.1|44591.1|44623.6|44603.6|44623.6|44603.6|44611.1|44591.1|9
1721214090000|2024-07-17 11:01:30|44622.8|44602.8|44624.4|44604.4|44624.4|44604.4|44621.1|44601.1|2
1721214100000|2024-07-17 11:01:40|44623.6|44603.6|44621.1|44601.1|44623.6|44603.6|44621.1|44601.1|6
1721214120000|2024-07-17 11:02:00|44622.8|44602.8|44621.1|44601.1|44622.8|44602.8|44621.1|44601.1|2
1721214130000|2024-07-17 11:02:10|44623.6|44603.6|44611.1|44591.1|44623.6|44603.6|44611.1|44591.1|25
1721214140000|2024-07-17 11:02:20|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|1
1721214150000|2024-07-17 11:02:30|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|5
1721214160000|2024-07-17 11:02:40|44613.6|44593.6|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|1
1721214170000|2024-07-17 11:02:50|44616.1|44596.1|44621.1|44601.1|44621.1|44601.1|44616.1|44596.1|1
1721214180000|2024-07-17 11:03:00|44619.4|44599.4|44621.1|44601.1|44621.1|44601.1|44616.9|44596.9|5
1721214190000|2024-07-17 11:03:10|44622.8|44602.8|44623.6|44603.6|44623.6|44603.6|44622.8|44602.8|0
1721214200000|2024-07-17 11:03:20|44621.1|44601.1|44621.9|44601.9|44621.9|44601.9|44621.1|44601.1|3
1721214210000|2024-07-17 11:03:30|44621.1|44601.1|44621.9|44601.9|44623.6|44603.6|44621.1|44601.1|1
1721214220000|2024-07-17 11:03:40|44622.8|44602.8|44623.6|44603.6|44623.6|44603.6|44621.1|44601.1|2
1721214230000|2024-07-17 11:03:50|44621.9|44601.9|44623.6|44603.6|44623.6|44603.6|44621.1|44601.1|3
1721214240000|2024-07-17 11:04:00|44621.9|44601.9|44614.4|44594.4|44621.9|44601.9|44614.4|44594.4|4
1721214250000|2024-07-17 11:04:10|44612.6|44592.6|44606.1|44586.1|44612.6|44592.6|44606.1|44586.1|2
1721214260000|2024-07-17 11:04:20|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44602.8|44582.8|10
1721214270000|2024-07-17 11:04:30|44604.4|44584.4|44606.1|44586.1|44606.1|44586.1|44599.4|44579.4|13
1721214280000|2024-07-17 11:04:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|12
1721214300000|2024-07-17 11:05:00|44602.8|44582.8|44604.4|44584.4|44604.4|44584.4|44602.8|44582.8|15
1721214310000|2024-07-17 11:05:10|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|1
1721214330000|2024-07-17 11:05:30|44607.8|44587.8|44614.4|44594.4|44614.4|44594.4|44607.8|44587.8|2
1721214340000|2024-07-17 11:05:40|44612.6|44592.6|44609.4|44589.4|44612.8|44592.8|44609.4|44589.4|3
1721214350000|2024-07-17 11:05:50|44607.6|44587.6|44609.4|44589.4|44609.4|44589.4|44607.6|44587.6|1
1721214360000|2024-07-17 11:06:00|44611.9|44591.9|44612.6|44592.6|44612.6|44592.6|44611.1|44591.1|3
1721214370000|2024-07-17 11:06:10|44611.9|44591.9|44604.4|44584.4|44612.6|44592.6|44604.4|44584.4|13
1721214380000|2024-07-17 11:06:20|44602.8|44582.8|44571.1|44551.1|44602.8|44582.8|44571.1|44551.1|23
1721214390000|2024-07-17 11:06:30|44569.4|44549.4|44572.6|44552.6|44572.6|44552.6|44569.4|44549.4|4
1721214400000|2024-07-17 11:06:40|44575.1|44555.1|44572.6|44552.6|44575.1|44555.1|44570.9|44550.9|1
1721214410000|2024-07-17 11:06:50|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44572.6|44552.6|2
1721214420000|2024-07-17 11:07:00|44575.9|44555.9|44579.4|44559.4|44580.1|44560.1|44575.9|44555.9|1
1721214430000|2024-07-17 11:07:10|44578.6|44558.6|44558.6|44538.6|44578.6|44558.6|44558.6|44538.6|19
1721214440000|2024-07-17 11:07:20|44557.8|44537.8|44562.6|44542.6|44562.6|44542.6|44557.8|44537.8|16
1721214450000|2024-07-17 11:07:30|44560.1|44540.1|44557.8|44537.8|44560.1|44540.1|44557.8|44537.8|3
1721214460000|2024-07-17 11:07:40|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|0
1721214470000|2024-07-17 11:07:50|44561.1|44541.1|44561.1|44541.1|44561.1|44541.1|44561.1|44541.1|5
1721214480000|2024-07-17 11:08:00|44562.6|44542.6|44561.9|44541.9|44562.6|44542.6|44561.1|44541.1|0
1721214490000|2024-07-17 11:08:10|44562.6|44542.6|44574.4|44554.4|44574.4|44554.4|44562.6|44542.6|34
1721214500000|2024-07-17 11:08:20|44576.1|44556.1|44572.6|44552.6|44576.9|44556.9|44571.9|44551.9|6
1721214510000|2024-07-17 11:08:30|44574.4|44554.4|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|1
1721214520000|2024-07-17 11:08:40|44577.6|44557.6|44580.9|44560.9|44581.7|44561.7|44577.6|44557.6|5
1721214530000|2024-07-17 11:08:50|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|0
1721214540000|2024-07-17 11:09:00|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|1
1721214550000|2024-07-17 11:09:10|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|5
1721214560000|2024-07-17 11:09:20|44576.9|44556.9|44575.1|44555.1|44577.6|44557.6|44575.1|44555.1|2
1721214570000|2024-07-17 11:09:30|44576.9|44556.9|44572.6|44552.6|44577.6|44557.6|44572.6|44552.6|1
1721214580000|2024-07-17 11:09:40|||||||||4
1721214590000|2024-07-17 11:09:50|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|7
1721214600000|2024-07-17 11:10:00|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|44573.6|44553.6|142
1721214610000|2024-07-17 11:10:10|44571.1|44551.1|44566.1|44546.1|44571.1|44551.1|44564.4|44544.4|4
1721214620000|2024-07-17 11:10:20|44566.9|44546.9|44567.6|44547.6|44567.6|44547.6|44564.4|44544.4|3
1721214630000|2024-07-17 11:10:30|44569.4|44549.4|44569.4|44549.4|44570.9|44550.9|44569.4|44549.4|0
1721214640000|2024-07-17 11:10:40|44570.1|44550.1|44584.4|44564.4|44584.4|44564.4|44570.1|44550.1|2
1721214650000|2024-07-17 11:10:50|44585.1|44565.1|44587.6|44567.6|44587.6|44567.6|44584.4|44564.4|1
1721214660000|2024-07-17 11:11:00|44589.4|44569.4|44596.9|44576.9|44596.9|44576.9|44589.4|44569.4|3
1721214670000|2024-07-17 11:11:10|44595.1|44575.1|44596.1|44576.1|44599.4|44579.4|44594.4|44574.4|2
1721214680000|2024-07-17 11:11:20|||||||||1
1721214700000|2024-07-17 11:11:40|44597.6|44577.6|44600.1|44580.1|44600.1|44580.1|44597.6|44577.6|6
1721214710000|2024-07-17 11:11:50|44599.4|44579.4|44599.4|44579.4|44600.1|44580.1|44599.4|44579.4|0
1721214720000|2024-07-17 11:12:00|44600.1|44580.1|44605.9|44585.9|44605.9|44585.9|44600.1|44580.1|2
1721214730000|2024-07-17 11:12:10|||||||||1
1721214740000|2024-07-17 11:12:20|44605.1|44585.1|44601.9|44581.9|44606.1|44586.1|44601.9|44581.9|6
1721214750000|2024-07-17 11:12:30|44598.4|44578.4|44590.1|44570.1|44598.4|44578.4|44590.1|44570.1|11
1721214760000|2024-07-17 11:12:40|44590.2|44570.2|44590.2|44570.2|44592.7|44572.7|44590.2|44570.2|1
1721214780000|2024-07-17 11:13:00|44588.4|44568.4|44572.7|44552.7|44588.4|44568.4|44572.7|44552.7|19
1721214790000|2024-07-17 11:13:10|44574.4|44554.4|44575.2|44555.2|44575.2|44555.2|44573.6|44553.6|2
1721214800000|2024-07-17 11:13:20|44570.2|44550.2|44570.9|44550.9|44572.7|44552.7|44570.2|44550.2|14
1721214810000|2024-07-17 11:13:30|44570.2|44550.2|44579.4|44559.4|44579.4|44559.4|44568.4|44548.4|8
1721214830000|2024-07-17 11:13:50|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|2
1721214840000|2024-07-17 11:14:00|44580.9|44560.9|44586.9|44566.9|44586.9|44566.9|44580.9|44560.9|8
1721214850000|2024-07-17 11:14:10|44587.7|44567.7|44586.9|44566.9|44587.7|44567.7|44585.2|44565.2|3
1721214860000|2024-07-17 11:14:20|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|0
1721214870000|2024-07-17 11:14:30|44585.9|44565.9|44582.7|44562.7|44585.9|44565.9|44582.7|44562.7|4
1721214880000|2024-07-17 11:14:40|44581.9|44561.9|44580.2|44560.2|44582.7|44562.7|44580.2|44560.2|3
1721214890000|2024-07-17 11:14:50|44579.4|44559.4|44573.4|44553.4|44579.4|44559.4|44573.4|44553.4|7
1721214900000|2024-07-17 11:15:00|44571.7|44551.7|44569.4|44549.4|44571.7|44551.7|44569.4|44549.4|7
1721214910000|2024-07-17 11:15:10|44567.7|44547.7|44557.7|44537.7|44567.7|44547.7|44557.7|44537.7|3
1721214920000|2024-07-17 11:15:20|44559.4|44539.4|44565.2|44545.2|44565.2|44545.2|44559.4|44539.4|6
1721214930000|2024-07-17 11:15:30|44564.4|44544.4|44565.9|44545.9|44565.9|44545.9|44562.7|44542.7|2
1721214940000|2024-07-17 11:15:40|44564.4|44544.4|44564.4|44544.4|44567.7|44547.7|44562.7|44542.7|16
1721214950000|2024-07-17 11:15:50|44563.6|44543.6|44564.4|44544.4|44564.4|44544.4|44563.6|44543.6|0
1721214960000|2024-07-17 11:16:00|44562.7|44542.7|44561.9|44541.9|44562.7|44542.7|44561.9|44541.9|2
1721214970000|2024-07-17 11:16:10|44560.2|44540.2|44559.4|44539.4|44560.2|44540.2|44558.6|44538.6|1
1721214980000|2024-07-17 11:16:20|44561.1|44541.1|44562.7|44542.7|44562.7|44542.7|44561.1|44541.1|3
1721214990000|2024-07-17 11:16:30|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|0
1721215000000|2024-07-17 11:16:40|44556.9|44536.9|44557.7|44537.7|44557.7|44537.7|44556.9|44536.9|2
1721215010000|2024-07-17 11:16:50|44556.1|44536.1|44561.9|44541.9|44561.9|44541.9|44556.1|44536.1|10
1721215020000|2024-07-17 11:17:00|44560.2|44540.2|44562.7|44542.7|44562.7|44542.7|44560.2|44540.2|5
1721215030000|2024-07-17 11:17:10|44560.9|44540.9|44559.4|44539.4|44560.9|44540.9|44559.4|44539.4|1
1721215040000|2024-07-17 11:17:20|44560.2|44540.2|44557.7|44537.7|44560.2|44540.2|44557.7|44537.7|2
1721215050000|2024-07-17 11:17:30|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44553.6|44533.6|2
1721215060000|2024-07-17 11:17:40|44553.6|44533.6|44554.4|44534.4|44554.4|44534.4|44553.6|44533.6|3
1721215070000|2024-07-17 11:17:50|44555.2|44535.2|44555.2|44535.2|44555.2|44535.2|44554.4|44534.4|0
1721215080000|2024-07-17 11:18:00|44555.9|44535.9|44560.2|44540.2|44560.9|44540.9|44555.9|44535.9|2
1721215090000|2024-07-17 11:18:10|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|0
1721215100000|2024-07-17 11:18:20|44560.9|44540.9|44557.7|44537.7|44560.9|44540.9|44557.7|44537.7|3
1721215110000|2024-07-17 11:18:30|44556.9|44536.9|44555.2|44535.2|44559.4|44539.4|44555.2|44535.2|5
1721215120000|2024-07-17 11:18:40|44554.4|44534.4|44554.4|44534.4|44555.2|44535.2|44554.4|44534.4|0
1721215130000|2024-07-17 11:18:50|44552.7|44532.7|44554.4|44534.4|44554.4|44534.4|44552.7|44532.7|2
1721215140000|2024-07-17 11:19:00|44555.2|44535.2|44554.4|44534.4|44555.2|44535.2|44554.4|44534.4|0
1721215150000|2024-07-17 11:19:10|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|4
1721215160000|2024-07-17 11:19:20|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|2
1721215170000|2024-07-17 11:19:30|44565.2|44545.2|44561.1|44541.1|44565.2|44545.2|44561.1|44541.1|28
1721215180000|2024-07-17 11:19:40|44557.7|44537.7|44555.2|44535.2|44557.7|44537.7|44555.2|44535.2|3
1721215190000|2024-07-17 11:19:50|||||||||4
1721215200000|2024-07-17 11:20:00|44554.4|44534.4|44555.2|44535.2|44555.2|44535.2|44554.4|44534.4|0
1721215210000|2024-07-17 11:20:10|44552.7|44532.7|44546.1|44526.1|44552.7|44532.7|44546.1|44526.1|10
1721215220000|2024-07-17 11:20:20|44546.9|44526.9|44537.7|44517.7|44546.9|44526.9|44537.7|44517.7|8
1721215230000|2024-07-17 11:20:30|44535.9|44515.9|44528.4|44508.4|44535.9|44515.9|44528.4|44508.4|43
1721215250000|2024-07-17 11:20:50|44530.2|44510.2|44532.7|44512.7|44532.7|44512.7|44530.2|44510.2|3
1721215260000|2024-07-17 11:21:00|44527.7|44507.7|44521.9|44501.9|44527.7|44507.7|44521.1|44501.1|10
1721215270000|2024-07-17 11:21:10|44521.1|44501.1|44524.4|44504.4|44524.4|44504.4|44521.1|44501.1|2
1721215280000|2024-07-17 11:21:20|44522.7|44502.7|44525.2|44505.2|44525.2|44505.2|44522.7|44502.7|4
1721215290000|2024-07-17 11:21:30|44526.9|44506.9|44530.2|44510.2|44530.2|44510.2|44526.9|44506.9|1
1721215300000|2024-07-17 11:21:40|||||||||2
1721215310000|2024-07-17 11:21:50|44531.9|44511.9|44535.2|44515.2|44535.2|44515.2|44531.9|44511.9|3
1721215320000|2024-07-17 11:22:00|44534.4|44514.4|44535.2|44515.2|44535.2|44515.2|44534.4|44514.4|0
1721215330000|2024-07-17 11:22:10|44534.4|44514.4|44530.2|44510.2|44534.4|44514.4|44530.2|44510.2|1
1721215340000|2024-07-17 11:22:20|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|16
1721215350000|2024-07-17 11:22:30|44530.9|44510.9|44530.2|44510.2|44530.9|44510.9|44527.7|44507.7|0
1721215360000|2024-07-17 11:22:40|44535.2|44515.2|44535.9|44515.9|44540.2|44520.2|44535.2|44515.2|16
1721215370000|2024-07-17 11:22:50|44534.2|44514.2|44527.5|44507.5|44534.2|44514.2|44527.5|44507.5|6
1721215380000|2024-07-17 11:23:00|44526.7|44506.7|44529.2|44509.2|44529.2|44509.2|44525.9|44505.9|7
1721215390000|2024-07-17 11:23:10|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|0
1721215400000|2024-07-17 11:23:20|44535.9|44515.9|44536.7|44516.7|44539.2|44519.2|44535.9|44515.9|1
1721215410000|2024-07-17 11:23:30|44535.9|44515.9|44541.7|44521.7|44541.7|44521.7|44535.9|44515.9|2
1721215420000|2024-07-17 11:23:40|44546.7|44526.7|44547.5|44527.5|44547.5|44527.5|44546.7|44526.7|5
1721215430000|2024-07-17 11:23:50|44546.7|44526.7|44546.7|44526.7|44547.5|44527.5|44546.7|44526.7|3
1721215440000|2024-07-17 11:24:00|44547.5|44527.5|44551.7|44531.7|44551.7|44531.7|44547.5|44527.5|1
1721215450000|2024-07-17 11:24:10|44553.5|44533.5|44556|44536|44556|44536|44553.5|44533.5|2
1721215460000|2024-07-17 11:24:20|44554.2|44534.2|44551.7|44531.7|44554.2|44534.2|44551.7|44531.7|2
1721215470000|2024-07-17 11:24:30|44549.2|44529.2|44546.7|44526.7|44549.2|44529.2|44546.7|44526.7|2
1721215480000|2024-07-17 11:24:40|44545|44525|44544.2|44524.2|44545|44525|44544.2|44524.2|0
1721215490000|2024-07-17 11:24:50|44541.7|44521.7|44541.7|44521.7|44541.7|44521.7|44541.7|44521.7|0
1721215500000|2024-07-17 11:25:00|44540|44520|44534.2|44514.2|44540|44520|44534.2|44514.2|7
1721215510000|2024-07-17 11:25:10|||||||||2
1721215520000|2024-07-17 11:25:20|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|0
1721215540000|2024-07-17 11:25:40|44537.5|44517.5|44539.2|44519.2|44539.2|44519.2|44537.5|44517.5|7
1721215550000|2024-07-17 11:25:50|44537.5|44517.5|44534.2|44514.2|44537.5|44517.5|44534.2|44514.2|3
1721215560000|2024-07-17 11:26:00|44533.5|44513.5|44533.5|44513.5|44534.2|44514.2|44533.5|44513.5|1
1721215570000|2024-07-17 11:26:10|44534.2|44514.2|44533.5|44513.5|44534.2|44514.2|44533.5|44513.5|0
1721215580000|2024-07-17 11:26:20|44534.2|44514.2|44534.2|44514.2|44536.7|44516.7|44534.2|44514.2|6
1721215590000|2024-07-17 11:26:30|44536|44516|44534.2|44514.2|44536|44516|44534.2|44514.2|1
1721215600000|2024-07-17 11:26:40|44536|44516|44536.7|44516.7|44536.7|44516.7|44536|44516|2
1721215610000|2024-07-17 11:26:50|44536|44516|44536|44516|44536|44516|44536|44516|1
1721215620000|2024-07-17 11:27:00|44536.7|44516.7|44542.5|44522.5|44542.5|44522.5|44536.7|44516.7|5
1721215630000|2024-07-17 11:27:10|44541.7|44521.7|44539.2|44519.2|44541.7|44521.7|44539.2|44519.2|0
1721215640000|2024-07-17 11:27:20|44536|44516|44536|44516|44536|44516|44536|44516|0
1721215650000|2024-07-17 11:27:30|||||||||2
1721215670000|2024-07-17 11:27:50|44531|44511|44529.2|44509.2|44531|44511|44529.2|44509.2|7
1721215680000|2024-07-17 11:28:00|44525.8|44505.8|44521.7|44501.7|44525.8|44505.8|44519.2|44499.2|41
1721215690000|2024-07-17 11:28:10|44519.2|44499.2|44499.9|44479.9|44520.8|44500.8|44497.4|44477.4|62
1721215700000|2024-07-17 11:28:20|44500.7|44480.7|44509.9|44489.9|44509.9|44489.9|44499.9|44479.9|13
1721215710000|2024-07-17 11:28:30|44511.6|44491.6|44507.4|44487.4|44511.6|44491.6|44507.4|44487.4|7
1721215720000|2024-07-17 11:28:40|44506.6|44486.6|44507.4|44487.4|44507.4|44487.4|44506.6|44486.6|2
1721215730000|2024-07-17 11:28:50|44505.8|44485.8|44503.2|44483.2|44505.8|44485.8|44502.4|44482.4|3
1721215740000|2024-07-17 11:29:00|44502.4|44482.4|44507.4|44487.4|44507.4|44487.4|44502.4|44482.4|3
1721215750000|2024-07-17 11:29:10|44504.1|44484.1|44494.9|44474.9|44504.1|44484.1|44494.9|44474.9|6
1721215760000|2024-07-17 11:29:20|||||||||1
1721215770000|2024-07-17 11:29:30|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1721215780000|2024-07-17 11:29:40|44494.9|44474.9|44489.1|44469.1|44496.6|44476.6|44489.1|44469.1|3
1721215790000|2024-07-17 11:29:50|44487.4|44467.4|44496.6|44476.6|44496.6|44476.6|44487.4|44467.4|9
1721215800000|2024-07-17 11:30:00|44494.9|44474.9|44506.6|44486.6|44506.6|44486.6|44494.9|44474.9|10
1721215810000|2024-07-17 11:30:10|44508.3|44488.3|44512.4|44492.4|44512.4|44492.4|44508.3|44488.3|4
1721215820000|2024-07-17 11:30:20|44513.2|44493.2|44517.4|44497.4|44517.4|44497.4|44513.2|44493.2|5
1721215830000|2024-07-17 11:30:30|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|4
1721215840000|2024-07-17 11:30:40|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|2
1721215850000|2024-07-17 11:30:50|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|1
1721215860000|2024-07-17 11:31:00|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|5
1721215870000|2024-07-17 11:31:10|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|2
1721215890000|2024-07-17 11:31:30|44509.9|44489.9|44512.4|44492.4|44512.4|44492.4|44509.9|44489.9|9
1721215900000|2024-07-17 11:31:40|44514.9|44494.9|44522.4|44502.4|44522.4|44502.4|44514.9|44494.9|11
1721215910000|2024-07-17 11:31:50|44524.1|44504.1|44524.9|44504.9|44524.9|44504.9|44524.1|44504.1|2
1721215920000|2024-07-17 11:32:00|44526.6|44506.6|44522.4|44502.4|44527.4|44507.4|44522.4|44502.4|8
1721215930000|2024-07-17 11:32:10|44521.6|44501.6|44519.1|44499.1|44522.4|44502.4|44519.1|44499.1|2
1721215940000|2024-07-17 11:32:20|44520.7|44500.7|44522.4|44502.4|44522.4|44502.4|44519.9|44499.9|7
1721215950000|2024-07-17 11:32:30|44524.1|44504.1|44527.4|44507.4|44527.4|44507.4|44524.1|44504.1|3
1721215960000|2024-07-17 11:32:40|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|3
1721215970000|2024-07-17 11:32:50|44521.6|44501.6|44520.8|44500.8|44523.3|44503.3|44520.8|44500.8|1
1721215980000|2024-07-17 11:33:00|44524.1|44504.1|44524.9|44504.9|44524.9|44504.9|44522.5|44502.5|3
1721216000000|2024-07-17 11:33:20|||||||||1
1721216010000|2024-07-17 11:33:30|44525.7|44505.7|44529.1|44509.1|44529.9|44509.9|44525.7|44505.7|2
1721216020000|2024-07-17 11:33:40|||||||||1
1721216030000|2024-07-17 11:33:50|44527.4|44507.4|44519.1|44499.1|44529.9|44509.9|44519.1|44499.1|14
1721216040000|2024-07-17 11:34:00|44517.4|44497.4|44515.8|44495.8|44517.4|44497.4|44515.8|44495.8|10
1721216050000|2024-07-17 11:34:10|44516.6|44496.6|44512.4|44492.4|44517.4|44497.4|44512.4|44492.4|1
1721216060000|2024-07-17 11:34:20|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44512.4|44492.4|10
1721216070000|2024-07-17 11:34:30|44517.4|44497.4|44526.6|44506.6|44526.6|44506.6|44517.4|44497.4|4
1721216080000|2024-07-17 11:34:40|44529.9|44509.9|44524|44504|44529.9|44509.9|44524|44504|13
1721216090000|2024-07-17 11:34:50|44522.2|44502.2|44518.2|44498.2|44524|44504|44518.2|44498.2|0
1721216100000|2024-07-17 11:35:00|44519|44499|44530.7|44510.7|44530.7|44510.7|44518.2|44498.2|8
1721216110000|2024-07-17 11:35:10|44532.4|44512.4|44532.4|44512.4|44534.1|44514.1|44530.7|44510.7|2
1721216120000|2024-07-17 11:35:20|44533.2|44513.2|44535.7|44515.7|44535.7|44515.7|44530.7|44510.7|3
1721216130000|2024-07-17 11:35:30|||||||||2
1721216140000|2024-07-17 11:35:40|44537.4|44517.4|44537.4|44517.4|44538.2|44518.2|44537.4|44517.4|4
1721216150000|2024-07-17 11:35:50|44539|44519|44534|44514|44539|44519|44534|44514|15
1721216160000|2024-07-17 11:36:00|44531.5|44511.5|44530.7|44510.7|44531.5|44511.5|44530.7|44510.7|0
1721216170000|2024-07-17 11:36:10|44529|44509|44529|44509|44529|44509|44529|44509|1
1721216180000|2024-07-17 11:36:20|44528.2|44508.2|44523.2|44503.2|44528.2|44508.2|44521.5|44501.5|1
1721216190000|2024-07-17 11:36:30|44521.5|44501.5|44523.2|44503.2|44523.2|44503.2|44521.5|44501.5|0
1721216200000|2024-07-17 11:36:40|44521.5|44501.5|44517.4|44497.4|44521.5|44501.5|44517.4|44497.4|4
1721216210000|2024-07-17 11:36:50|44516.6|44496.6|44513.2|44493.2|44517.4|44497.4|44513.2|44493.2|0
1721216220000|2024-07-17 11:37:00|44511.5|44491.5|44512.4|44492.4|44514|44494|44510.7|44490.7|6
1721216230000|2024-07-17 11:37:10|44514|44494|44514|44494|44514|44494|44514|44494|0
1721216240000|2024-07-17 11:37:20|44514.7|44494.7|44514.7|44494.7|44514.7|44494.7|44514.7|44494.7|0
1721216250000|2024-07-17 11:37:30|44514.8|44494.8|44514|44494|44515.7|44495.7|44514|44494|5
1721216260000|2024-07-17 11:37:40|44510.7|44490.7|44509|44489|44510.7|44490.7|44509|44489|4
1721216270000|2024-07-17 11:37:50|44508.2|44488.2|44507.4|44487.4|44508.2|44488.2|44507.4|44487.4|1
1721216280000|2024-07-17 11:38:00|44504|44484|44500.7|44480.7|44504|44484|44500.7|44480.7|3
1721216290000|2024-07-17 11:38:10|44499|44479|44495.7|44475.7|44499|44479|44494.9|44474.9|12
1721216300000|2024-07-17 11:38:20|44494|44474|44484|44464|44494|44474|44479|44459|8
1721216310000|2024-07-17 11:38:30|44480.7|44460.7|44479|44459|44482.4|44462.4|44479|44459|5
1721216320000|2024-07-17 11:38:40|44477.3|44457.3|44469|44449|44477.3|44457.3|44469|44449|22
1721216330000|2024-07-17 11:38:50|44469.8|44449.8|44474|44454|44474|44454|44469.8|44449.8|6
1721216340000|2024-07-17 11:39:00|44474.8|44454.8|44475.5|44455.5|44475.5|44455.5|44474.8|44454.8|4
1721216350000|2024-07-17 11:39:10|44476.3|44456.3|44484|44464|44484|44464|44476.3|44456.3|2
1721216360000|2024-07-17 11:39:20|44484.8|44464.8|44489|44469|44489|44469|44484.8|44464.8|7
1721216370000|2024-07-17 11:39:30|44486.5|44466.5|44479.8|44459.8|44486.5|44466.5|44479.8|44459.8|8
1721216380000|2024-07-17 11:39:40|44476.3|44456.3|44469.8|44449.8|44476.3|44456.3|44467.3|44447.3|12
1721216390000|2024-07-17 11:39:50|44471.5|44451.5|44479.8|44459.8|44479.8|44459.8|44471.5|44451.5|3
1721216400000|2024-07-17 11:40:00|44475.5|44455.5|44480.5|44460.5|44480.5|44460.5|44475.5|44455.5|2
1721216410000|2024-07-17 11:40:10|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|4
1721216420000|2024-07-17 11:40:20|44478|44458|44478|44458|44478|44458|44478|44458|4
1721216430000|2024-07-17 11:40:30|44477.3|44457.3|44482.3|44462.3|44482.3|44462.3|44477.3|44457.3|3
1721216440000|2024-07-17 11:40:40|||||||||3
1721216450000|2024-07-17 11:40:50|44480.5|44460.5|44479.8|44459.8|44480.5|44460.5|44479.8|44459.8|1
1721216460000|2024-07-17 11:41:00|44480.5|44460.5|44491.5|44471.5|44492.4|44472.4|44480.5|44460.5|30
1721216470000|2024-07-17 11:41:10|44488|44468|44489|44469|44494|44474|44488|44468|17
1721216480000|2024-07-17 11:41:20|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|7
1721216490000|2024-07-17 11:41:30|44491.5|44471.5|44494|44474|44494|44474|44491.5|44471.5|3
1721216500000|2024-07-17 11:41:40|44491.5|44471.5|44489|44469|44491.5|44471.5|44489|44469|1
1721216510000|2024-07-17 11:41:50|44487.3|44467.3|44486.5|44466.5|44487.3|44467.3|44486.5|44466.5|1
1721216520000|2024-07-17 11:42:00|44484|44464|44481.5|44461.5|44484|44464|44481.5|44461.5|0
1721216530000|2024-07-17 11:42:10|44479|44459|44475.5|44455.5|44480.7|44460.7|44475.5|44455.5|4
1721216540000|2024-07-17 11:42:20|44474.8|44454.8|44475.5|44455.5|44475.5|44455.5|44474|44454|0
1721216550000|2024-07-17 11:42:30|44474|44454|44479|44459|44479|44459|44470.5|44450.5|3
1721216560000|2024-07-17 11:42:40|44477.3|44457.3|44483|44463|44483|44463|44477.3|44457.3|4
1721216570000|2024-07-17 11:42:50|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|1
1721216580000|2024-07-17 11:43:00|44483|44463|44479.8|44459.8|44483|44463|44479.8|44459.8|6
1721216590000|2024-07-17 11:43:10|44479|44459|44489.9|44469.9|44490.7|44470.7|44479|44459|18
1721216600000|2024-07-17 11:43:20|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44489.1|44469.1|1
1721216610000|2024-07-17 11:43:30|44494.1|44474.1|44502.4|44482.4|44502.4|44482.4|44494.1|44474.1|10
1721216640000|2024-07-17 11:44:00|44501.6|44481.6|44500.8|44480.8|44502.4|44482.4|44500.8|44480.8|2
1721216650000|2024-07-17 11:44:10|44502.4|44482.4|44497.4|44477.4|44502.4|44482.4|44497.4|44477.4|4
1721216660000|2024-07-17 11:44:20|44494.9|44474.9|44492.4|44472.4|44494.9|44474.9|44492.4|44472.4|1
1721216670000|2024-07-17 11:44:30|44493.2|44473.2|44492.4|44472.4|44493.2|44473.2|44492.4|44472.4|1
1721216680000|2024-07-17 11:44:40|44494.1|44474.1|44494.9|44474.9|44494.9|44474.9|44494.1|44474.1|0
1721216690000|2024-07-17 11:44:50|44493.2|44473.2|44492.4|44472.4|44493.2|44473.2|44492.4|44472.4|0
1721216700000|2024-07-17 11:45:00|44494.1|44474.1|44497.4|44477.4|44497.4|44477.4|44494.1|44474.1|4
1721216710000|2024-07-17 11:45:10|||||||||1
1721216720000|2024-07-17 11:45:20|44500.8|44480.8|44494.9|44474.9|44504.1|44484.1|44494.9|44474.9|12
1721216730000|2024-07-17 11:45:30|44495.7|44475.7|44494.9|44474.9|44497.4|44477.4|44494.9|44474.9|4
1721216740000|2024-07-17 11:45:40|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44497.6|44477.6|19
1721216750000|2024-07-17 11:45:50|44501.8|44481.8|44495.8|44475.8|44501.8|44481.8|44495.8|44475.8|1
1721216760000|2024-07-17 11:46:00|44497.6|44477.6|44497.6|44477.6|44500.1|44480.1|44497.6|44477.6|18
1721216770000|2024-07-17 11:46:10|44491.6|44471.6|44483.3|44463.3|44496|44476|44479.3|44459.3|41
1721216780000|2024-07-17 11:46:20|44481.6|44461.6|44485.8|44465.8|44485.8|44465.8|44480.8|44460.8|7
1721216800000|2024-07-17 11:46:40|44487.6|44467.6|44495.1|44475.1|44495.1|44475.1|44487.6|44467.6|3
1721216810000|2024-07-17 11:46:50|44490.8|44470.8|44488.3|44468.3|44490.8|44470.8|44488.3|44468.3|6
1721216820000|2024-07-17 11:47:00|44485.8|44465.8|44480.8|44460.8|44485.8|44465.8|44480.8|44460.8|1
1721216830000|2024-07-17 11:47:10|44482.6|44462.6|44485.1|44465.1|44485.8|44465.8|44482.6|44462.6|0
1721216840000|2024-07-17 11:47:20|44485.8|44465.8|44499.4|44479.4|44499.4|44479.4|44485.8|44465.8|8
1721216850000|2024-07-17 11:47:30|44505.2|44485.2|44516.1|44496.1|44516.1|44496.1|44505.2|44485.2|7
1721216860000|2024-07-17 11:47:40|44516.9|44496.9|44520.2|44500.2|44520.2|44500.2|44516.9|44496.9|6
1721216870000|2024-07-17 11:47:50|44522.7|44502.7|44523.5|44503.5|44523.5|44503.5|44521.9|44501.9|2
1721216880000|2024-07-17 11:48:00|44522.7|44502.7|44516|44496|44522.7|44502.7|44516|44496|5
1721216890000|2024-07-17 11:48:10|44517.7|44497.7|44521.1|44501.1|44521.1|44501.1|44517.7|44497.7|42
1721216900000|2024-07-17 11:48:20|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|0
1721216910000|2024-07-17 11:48:30|44517.7|44497.7|44516.9|44496.9|44517.7|44497.7|44512.7|44492.7|9
1721216920000|2024-07-17 11:48:40|||||||||2
1721216940000|2024-07-17 11:49:00|44515.2|44495.2|44517.7|44497.7|44517.7|44497.7|44514.4|44494.4|1
1721216950000|2024-07-17 11:49:10|44515.2|44495.2|44514.4|44494.4|44515.2|44495.2|44514.4|44494.4|1
1721216960000|2024-07-17 11:49:20|44512.7|44492.7|44507.7|44487.7|44512.7|44492.7|44507.7|44487.7|4
1721216970000|2024-07-17 11:49:30|44506|44486|44497.7|44477.7|44506|44486|44497.7|44477.7|8
1721216980000|2024-07-17 11:49:40|44496.9|44476.9|44500.2|44480.2|44500.2|44480.2|44495.2|44475.2|9
1721216990000|2024-07-17 11:49:50|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|44495.2|44475.2|19
1721217000000|2024-07-17 11:50:00|44500.2|44480.2|44491.1|44471.1|44502.7|44482.7|44491.1|44471.1|23
1721217010000|2024-07-17 11:50:10|44490.3|44470.3|44486.1|44466.1|44490.3|44470.3|44486.1|44466.1|5
1721217020000|2024-07-17 11:50:20|44486.9|44466.9|44484.4|44464.4|44487.7|44467.7|44484.4|44464.4|2
1721217030000|2024-07-17 11:50:30|44482.7|44462.7|44485.2|44465.2|44485.2|44465.2|44482.7|44462.7|3
1721217040000|2024-07-17 11:50:40|44483.5|44463.5|44491.9|44471.9|44491.9|44471.9|44482.7|44462.7|3
1721217050000|2024-07-17 11:50:50|44490.2|44470.2|44492.7|44472.7|44492.7|44472.7|44490.2|44470.2|1
1721217060000|2024-07-17 11:51:00|44494.4|44474.4|44502.7|44482.7|44502.7|44482.7|44494.4|44474.4|9
1721217070000|2024-07-17 11:51:10|||||||||4
1721217080000|2024-07-17 11:51:20|44507.7|44487.7|44504.4|44484.4|44507.7|44487.7|44504.4|44484.4|9
1721217090000|2024-07-17 11:51:30|44507.7|44487.7|44505.2|44485.2|44507.7|44487.7|44504.4|44484.4|0
1721217100000|2024-07-17 11:51:40|44504.4|44484.4|44506.9|44486.9|44507.7|44487.7|44504.4|44484.4|3
1721217110000|2024-07-17 11:51:50|44507.7|44487.7|44507.7|44487.7|44507.7|44487.7|44507.7|44487.7|1
1721217120000|2024-07-17 11:52:00|44506.1|44486.1|44507.7|44487.7|44507.7|44487.7|44504.4|44484.4|2
1721217130000|2024-07-17 11:52:10|44506|44486|44502.7|44482.7|44506|44486|44502.7|44482.7|1
1721217150000|2024-07-17 11:52:30|44501.1|44481.1|44499.4|44479.4|44501.1|44481.1|44497.7|44477.7|7
1721217160000|2024-07-17 11:52:40|||||||||1
1721217180000|2024-07-17 11:53:00|44497.7|44477.7|44493.5|44473.5|44497.7|44477.7|44493.5|44473.5|6
1721217190000|2024-07-17 11:53:10|44492.7|44472.7|44491|44471|44492.7|44472.7|44491|44471|1
1721217200000|2024-07-17 11:53:20|44489.3|44469.3|44489.3|44469.3|44491|44471|44489.3|44469.3|6
1721217210000|2024-07-17 11:53:30|44491|44471|44487.7|44467.7|44492.7|44472.7|44487.7|44467.7|5
1721217220000|2024-07-17 11:53:40|44474.3|44454.3|44466|44446|44474.3|44454.3|44466|44446|8
1721217230000|2024-07-17 11:53:50|44464.3|44444.3|44470.9|44450.9|44471.6|44451.6|44464.3|44444.3|2
1721217240000|2024-07-17 11:54:00|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44470.9|44450.9|0
1721217250000|2024-07-17 11:54:10|44469.3|44449.3|44456|44436|44469.3|44449.3|44456|44436|8
1721217260000|2024-07-17 11:54:20|44448.5|44428.5|44453.5|44433.5|44453.5|44433.5|44448.5|44428.5|25
1721217270000|2024-07-17 11:54:30|44455.2|44435.2|44461.9|44441.9|44464.4|44444.4|44455.2|44435.2|10
1721217280000|2024-07-17 11:54:40|44462.7|44442.7|44451.1|44431.1|44462.7|44442.7|44451.1|44431.1|9
1721217290000|2024-07-17 11:54:50|44449.4|44429.4|44453.6|44433.6|44453.6|44433.6|44447.7|44427.7|2
1721217300000|2024-07-17 11:55:00|44451.9|44431.9|44449.4|44429.4|44451.9|44431.9|44446.1|44426.1|7
1721217310000|2024-07-17 11:55:10|44447.7|44427.7|44442.7|44422.7|44447.7|44427.7|44442.7|44422.7|10
1721217320000|2024-07-17 11:55:20|44441|44421|44441.9|44421.9|44442.7|44422.7|44439.3|44419.3|6
1721217330000|2024-07-17 11:55:30|44441.1|44421.1|44434.3|44414.3|44442.7|44422.7|44432.6|44412.6|37
1721217340000|2024-07-17 11:55:40|44432.6|44412.6|44429.4|44409.4|44434.3|44414.3|44429.4|44409.4|2
1721217350000|2024-07-17 11:55:50|44431.1|44411.1|44431.9|44411.9|44431.9|44411.9|44431.1|44411.1|7
1721217360000|2024-07-17 11:56:00|44437.9|44417.9|44441.1|44421.1|44441.1|44421.1|44436.1|44416.1|8
1721217370000|2024-07-17 11:56:10|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|3
1721217380000|2024-07-17 11:56:20|44438.8|44418.8|44439.6|44419.6|44439.6|44419.6|44437.9|44417.9|11
1721217390000|2024-07-17 11:56:30|44440.4|44420.4|44441.1|44421.1|44441.1|44421.1|44437.9|44417.9|5
1721217410000|2024-07-17 11:56:50|44442.9|44422.9|44444.6|44424.6|44444.6|44424.6|44441.1|44421.1|2
1721217420000|2024-07-17 11:57:00|44442.9|44422.9|44437.9|44417.9|44442.9|44422.9|44437.9|44417.9|3
1721217430000|2024-07-17 11:57:10|||||||||1
1721217440000|2024-07-17 11:57:20|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|12
1721217450000|2024-07-17 11:57:30|44442.9|44422.9|44442.9|44422.9|44442.9|44422.9|44442.9|44422.9|0
1721217460000|2024-07-17 11:57:40|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|3
1721217470000|2024-07-17 11:57:50|44437.1|44417.1|44437.9|44417.9|44437.9|44417.9|44432.9|44412.9|6
1721217480000|2024-07-17 11:58:00|44438.6|44418.6|44432.9|44412.9|44438.6|44418.6|44432.9|44412.9|7
1721217490000|2024-07-17 11:58:10|44433.6|44413.6|44434.4|44414.4|44434.4|44414.4|44431.1|44411.1|5
1721217500000|2024-07-17 11:58:20|44432.7|44412.7|44427.7|44407.7|44432.7|44412.7|44426.1|44406.1|8
1721217510000|2024-07-17 11:58:30|44429.4|44409.4|44429.4|44409.4|44431|44411|44429.4|44409.4|8
1721217520000|2024-07-17 11:58:40|44431.1|44411.1|44429.4|44409.4|44431.1|44411.1|44429.4|44409.4|3
1721217530000|2024-07-17 11:58:50|44432.9|44412.9|44429.4|44409.4|44434.4|44414.4|44427.7|44407.7|30
1721217540000|2024-07-17 11:59:00|44432.7|44412.7|44425.2|44405.2|44432.7|44412.7|44425.2|44405.2|19
1721217550000|2024-07-17 11:59:10|44426.9|44406.9|44432.7|44412.7|44432.7|44412.7|44426.9|44406.9|8
1721217560000|2024-07-17 11:59:20|44431.9|44411.9|44431.9|44411.9|44431.9|44411.9|44431.9|44411.9|5
1721217570000|2024-07-17 11:59:30|44430.2|44410.2|44418.6|44398.6|44430.2|44410.2|44418.6|44398.6|10
1721217580000|2024-07-17 11:59:40|44419.4|44399.4|44417.7|44397.7|44419.4|44399.4|44416.9|44396.9|5
1721217590000|2024-07-17 11:59:50|44412.7|44392.7|44410.2|44390.2|44412.7|44392.7|44410.2|44390.2|17
1721217600000|2024-07-17 12:00:00|44408.5|44388.5|44410.2|44390.2|44410.2|44390.2|44404.4|44384.4|21
1721217610000|2024-07-17 12:00:10|44411.9|44391.9|44411.9|44391.9|44412.7|44392.7|44411.9|44391.9|10
1721217620000|2024-07-17 12:00:20|44412.7|44392.7|44403.5|44383.5|44412.7|44392.7|44402.7|44382.7|29
1721217630000|2024-07-17 12:00:30|44401|44381|44386.8|44366.8|44401|44381|44386.8|44366.8|20
1721217640000|2024-07-17 12:00:40|44387.6|44367.6|44383.4|44363.4|44393.4|44373.4|44383.4|44363.4|5
1721217650000|2024-07-17 12:00:50|44382.6|44362.6|44383.4|44363.4|44383.4|44363.4|44382.6|44362.6|9
1721217660000|2024-07-17 12:01:00|44385.9|44365.9|44387.6|44367.6|44391.6|44371.6|44385.9|44365.9|18
1721217670000|2024-07-17 12:01:10|44388.4|44368.4|44373.4|44353.4|44388.4|44368.4|44373.4|44353.4|39
1721217680000|2024-07-17 12:01:20|44372.6|44352.6|44377.6|44357.6|44377.6|44357.6|44372.6|44352.6|14
1721217690000|2024-07-17 12:01:30|44375.9|44355.9|44372.4|44352.4|44386.6|44366.6|44370.7|44350.7|76
1721217700000|2024-07-17 12:01:40|44370.7|44350.7|44345.6|44325.6|44374.9|44354.9|44337.1|44317.1|80
1721217710000|2024-07-17 12:01:50|44344.8|44324.8|44330.6|44310.6|44345.6|44325.6|44330.6|44310.6|35
1721217720000|2024-07-17 12:02:00|44329.8|44309.8|44341.5|44321.5|44343.9|44323.9|44328.9|44308.9|45
1721217730000|2024-07-17 12:02:10|44336.4|44316.4|44328.1|44308.1|44336.4|44316.4|44328.1|44308.1|27
1721217740000|2024-07-17 12:02:20|44326.4|44306.4|44329.8|44309.8|44330.6|44310.6|44326.4|44306.4|19
1721217750000|2024-07-17 12:02:30|44330.6|44310.6|44340.7|44320.7|44340.7|44320.7|44330.6|44310.6|19
1721217760000|2024-07-17 12:02:40|44339.8|44319.8|44347.3|44327.3|44347.3|44327.3|44339|44319|29
1721217770000|2024-07-17 12:02:50|44348.1|44328.1|44347.2|44327.2|44348.1|44328.1|44341.4|44321.4|20
1721217780000|2024-07-17 12:03:00|44346.4|44326.4|44343.1|44323.1|44346.4|44326.4|44340.6|44320.6|9
1721217790000|2024-07-17 12:03:10|44344.7|44324.7|44347.2|44327.2|44347.2|44327.2|44344.7|44324.7|9
1721217800000|2024-07-17 12:03:20|44349.7|44329.7|44360.4|44340.4|44360.4|44340.4|44349.7|44329.7|17
1721217810000|2024-07-17 12:03:30|44363.9|44343.9|44359.7|44339.7|44367.2|44347.2|44359.7|44339.7|25
1721217820000|2024-07-17 12:03:40|44362.2|44342.2|44364.7|44344.7|44364.7|44344.7|44358.9|44338.9|11
1721217830000|2024-07-17 12:03:50|44366.4|44346.4|44360.6|44340.6|44370.6|44350.6|44360.6|44340.6|22
1721217840000|2024-07-17 12:04:00|44359.8|44339.8|44355.6|44335.6|44362.3|44342.3|44355.6|44335.6|11
1721217850000|2024-07-17 12:04:10|44356.4|44336.4|44358.9|44338.9|44358.9|44338.9|44356.4|44336.4|4
1721217860000|2024-07-17 12:04:20|44359.7|44339.7|44366.4|44346.4|44366.4|44346.4|44359.7|44339.7|8
1721217870000|2024-07-17 12:04:30|44367.2|44347.2|44347.2|44327.2|44367.2|44347.2|44347.2|44327.2|23
1721217880000|2024-07-17 12:04:40|44347.9|44327.9|44337.2|44317.2|44347.9|44327.9|44337.2|44317.2|8
1721217890000|2024-07-17 12:04:50|44335.4|44315.4|44334.7|44314.7|44337.2|44317.2|44334.7|44314.7|14
1721217900000|2024-07-17 12:05:00|44332.2|44312.2|44322.2|44302.2|44337.2|44317.2|44322.2|44302.2|29
1721217910000|2024-07-17 12:05:10|44324.7|44304.7|44332.2|44312.2|44332.2|44312.2|44324.7|44304.7|13
1721217920000|2024-07-17 12:05:20|44330.4|44310.4|44332.2|44312.2|44334.7|44314.7|44330.4|44310.4|4
1721217930000|2024-07-17 12:05:30|44332.9|44312.9|44333.9|44313.9|44334.7|44314.7|44331.4|44311.4|4
1721217940000|2024-07-17 12:05:40|44332.2|44312.2|44332.2|44312.2|44334.7|44314.7|44331.4|44311.4|2
1721217950000|2024-07-17 12:05:50|44329.7|44309.7|44329.7|44309.7|44331.4|44311.4|44329.7|44309.7|1
1721217960000|2024-07-17 12:06:00|44332.2|44312.2|44339.7|44319.7|44339.7|44319.7|44329.7|44309.7|17
1721217970000|2024-07-17 12:06:10|44343.1|44323.1|44348.9|44328.9|44353.9|44333.9|44343.1|44323.1|21
1721217980000|2024-07-17 12:06:20|44351.4|44331.4|44354.7|44334.7|44354.7|44334.7|44350.6|44330.6|9
1721217990000|2024-07-17 12:06:30|44357.2|44337.2|44364.7|44344.7|44366.4|44346.4|44357.2|44337.2|35
1721218000000|2024-07-17 12:06:40|44366.4|44346.4|44351.4|44331.4|44367.2|44347.2|44351.4|44331.4|18
1721218010000|2024-07-17 12:06:50|44349.7|44329.7|44346.4|44326.4|44349.7|44329.7|44346.4|44326.4|3
1721218020000|2024-07-17 12:07:00|44345.6|44325.6|44344.7|44324.7|44346.4|44326.4|44344.7|44324.7|12
1721218030000|2024-07-17 12:07:10|44343.9|44323.9|44344.7|44324.7|44344.7|44324.7|44342.2|44322.2|14
1721218040000|2024-07-17 12:07:20|44345.4|44325.4|44344.7|44324.7|44347.2|44327.2|44344.7|44324.7|8
1721218050000|2024-07-17 12:07:30|44346.4|44326.4|44347.2|44327.2|44348.9|44328.9|44346.4|44326.4|7
1721218060000|2024-07-17 12:07:40|44344.7|44324.7|44344.7|44324.7|44344.7|44324.7|44342.2|44322.2|8
1721218070000|2024-07-17 12:07:50|44342.2|44322.2|44344.7|44324.7|44344.7|44324.7|44342.2|44322.2|7
1721218080000|2024-07-17 12:08:00|44342.9|44322.9|44346.4|44326.4|44346.4|44326.4|44342.2|44322.2|30
1721218090000|2024-07-17 12:08:10|44347.2|44327.2|44334.7|44314.7|44347.2|44327.2|44334.7|44314.7|12
1721218100000|2024-07-17 12:08:20|44331.2|44311.2|44338.1|44318.1|44338.1|44318.1|44327.2|44307.2|63
1721218110000|2024-07-17 12:08:30|44339.8|44319.8|44344.8|44324.8|44345.6|44325.6|44339.8|44319.8|7
1721218120000|2024-07-17 12:08:40|44345.6|44325.6|44347.3|44327.3|44347.3|44327.3|44345.6|44325.6|0
1721218130000|2024-07-17 12:08:50|44348.1|44328.1|44348.1|44328.1|44350.6|44330.6|44348.1|44328.1|11
1721218140000|2024-07-17 12:09:00|44347.3|44327.3|44332.3|44312.3|44348.1|44328.1|44332.3|44312.3|11
1721218150000|2024-07-17 12:09:10|44333.1|44313.1|44335.6|44315.6|44335.6|44315.6|44333.1|44313.1|1
1721218160000|2024-07-17 12:09:20|44337.3|44317.3|44340.6|44320.6|44340.6|44320.6|44337.3|44317.3|6
1721218170000|2024-07-17 12:09:30|44338.9|44318.9|44337.3|44317.3|44342.3|44322.3|44337.3|44317.3|5
1721218180000|2024-07-17 12:09:40|44336.5|44316.5|44332.3|44312.3|44336.5|44316.5|44332.3|44312.3|4
1721218190000|2024-07-17 12:09:50|44328.1|44308.1|44316.4|44296.4|44328.1|44308.1|44316.4|44296.4|29
1721218200000|2024-07-17 12:10:00|44318.1|44298.1|44320.6|44300.6|44332.3|44312.3|44318.1|44298.1|36
1721218210000|2024-07-17 12:10:10|44318.1|44298.1|44340.6|44320.6|44340.6|44320.6|44318.1|44298.1|23
1721218220000|2024-07-17 12:10:20|44344.8|44324.8|44332.3|44312.3|44344.8|44324.8|44332.3|44312.3|17
1721218230000|2024-07-17 12:10:30|44333.1|44313.1|44337.3|44317.3|44337.3|44317.3|44332.3|44312.3|8
1721218240000|2024-07-17 12:10:40|44340.6|44320.6|44335.6|44315.6|44340.6|44320.6|44335.6|44315.6|2
1721218250000|2024-07-17 12:10:50|44337.3|44317.3|44332.3|44312.3|44338.1|44318.1|44332.3|44312.3|19
1721218260000|2024-07-17 12:11:00|44333.1|44313.1|44338.1|44318.1|44338.1|44318.1|44333.1|44313.1|14
1721218270000|2024-07-17 12:11:10|44342.3|44322.3|44352.3|44332.3|44352.3|44332.3|44342.3|44322.3|13
1721218280000|2024-07-17 12:11:20|44350.6|44330.6|44350.7|44330.7|44351.5|44331.5|44349.8|44329.8|3
1721218290000|2024-07-17 12:11:30|44352.3|44332.3|44349|44329|44354|44334|44349|44329|6
1721218300000|2024-07-17 12:11:40|44350.7|44330.7|44354|44334|44357.3|44337.3|44349.8|44329.8|10
1721218310000|2024-07-17 12:11:50|44360.7|44340.7|44357.3|44337.3|44363.2|44343.2|44356.5|44336.5|3
1721218320000|2024-07-17 12:12:00|44358.1|44338.1|44355.6|44335.6|44358.1|44338.1|44355.6|44335.6|16
1721218330000|2024-07-17 12:12:10|44354.8|44334.8|44347.3|44327.3|44354.8|44334.8|44347.3|44327.3|5
1721218340000|2024-07-17 12:12:20|44348.1|44328.1|44350.6|44330.6|44351.4|44331.4|44348.1|44328.1|1
1721218350000|2024-07-17 12:12:30|44348.1|44328.1|44350.6|44330.6|44350.6|44330.6|44347.3|44327.3|10
1721218360000|2024-07-17 12:12:40|44348.1|44328.1|44340.6|44320.6|44348.1|44328.1|44340.6|44320.6|6
1721218370000|2024-07-17 12:12:50|44342.3|44322.3|44342.3|44322.3|44343.1|44323.1|44340.6|44320.6|2
1721218380000|2024-07-17 12:13:00|44343.1|44323.1|44331.5|44311.5|44343.1|44323.1|44328.1|44308.1|35
1721218390000|2024-07-17 12:13:10|44333.1|44313.1|44335.6|44315.6|44337.3|44317.3|44333.1|44313.1|8
1721218400000|2024-07-17 12:13:20|44337.3|44317.3|44333.1|44313.1|44338.1|44318.1|44333.1|44313.1|7
1721218410000|2024-07-17 12:13:30|44328.9|44308.9|44335.6|44315.6|44335.6|44315.6|44328.1|44308.1|59
1721218420000|2024-07-17 12:13:40|44333.9|44313.9|44333.1|44313.1|44333.9|44313.9|44331.4|44311.4|9
1721218430000|2024-07-17 12:13:50|44334.8|44314.8|44337.3|44317.3|44337.3|44317.3|44333.1|44313.1|7
1721218440000|2024-07-17 12:14:00|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44335.6|44315.6|0
1721218450000|2024-07-17 12:14:10|44340.6|44320.6|44348.1|44328.1|44348.1|44328.1|44340.6|44320.6|18
1721218460000|2024-07-17 12:14:20|44345.6|44325.6|44345.6|44325.6|44347.3|44327.3|44345.6|44325.6|12
1721218470000|2024-07-17 12:14:30|44343.1|44323.1|44345.6|44325.6|44347.3|44327.3|44343.1|44323.1|9
1721218480000|2024-07-17 12:14:40|44347.3|44327.3|44350.6|44330.6|44350.6|44330.6|44347.3|44327.3|16
1721218490000|2024-07-17 12:14:50|44347.3|44327.3|44348.1|44328.1|44348.1|44328.1|44347.3|44327.3|0
1721218500000|2024-07-17 12:15:00|44349.8|44329.8|44350.6|44330.6|44350.6|44330.6|44347.3|44327.3|5
1721218510000|2024-07-17 12:15:10|44352.3|44332.3|44350.6|44330.6|44352.3|44332.3|44348.1|44328.1|5
1721218520000|2024-07-17 12:15:20|44352.3|44332.3|44345.6|44325.6|44352.3|44332.3|44345.6|44325.6|10
1721218530000|2024-07-17 12:15:30|44346.4|44326.4|44346.4|44326.4|44346.4|44326.4|44345.6|44325.6|4
1721218540000|2024-07-17 12:15:40|44348.1|44328.1|44350.6|44330.6|44350.6|44330.6|44348.1|44328.1|10
1721218550000|2024-07-17 12:15:50|44352.3|44332.3|44350.6|44330.6|44352.3|44332.3|44350.6|44330.6|2
1721218560000|2024-07-17 12:16:00|44352.3|44332.3|44359.8|44339.8|44359.8|44339.8|44350.6|44330.6|21
1721218570000|2024-07-17 12:16:10|44358.1|44338.1|44357.3|44337.3|44360.6|44340.6|44357.3|44337.3|12
1721218580000|2024-07-17 12:16:20|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|8
1721218590000|2024-07-17 12:16:30|44356.5|44336.5|44358.9|44338.9|44358.9|44338.9|44356.5|44336.5|6
1721218600000|2024-07-17 12:16:40|44360.6|44340.6|44365.6|44345.6|44365.6|44345.6|44360.6|44340.6|22
1721218610000|2024-07-17 12:16:50|44367.3|44347.3|44369.8|44349.8|44370.6|44350.6|44367.3|44347.3|26
1721218620000|2024-07-17 12:17:00|44368.1|44348.1|44354|44334|44368.1|44348.1|44354|44334|11
1721218630000|2024-07-17 12:17:10|44352.3|44332.3|44344|44324|44352.3|44332.3|44342.3|44322.3|36
1721218640000|2024-07-17 12:17:20|44339.8|44319.8|44336.5|44316.5|44339.8|44319.8|44336.5|44316.5|12
1721218650000|2024-07-17 12:17:30|44334.8|44314.8|44329|44309|44334.8|44314.8|44329|44309|7
1721218660000|2024-07-17 12:17:40|44325.7|44305.7|44324|44304|44325.7|44305.7|44320.7|44300.7|14
1721218670000|2024-07-17 12:17:50|44329|44309|44334|44314|44334|44314|44329|44309|10
1721218680000|2024-07-17 12:18:00|44333.2|44313.2|44335.7|44315.7|44335.7|44315.7|44333.2|44313.2|1
1721218690000|2024-07-17 12:18:10|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|15
1721218700000|2024-07-17 12:18:20|44335.7|44315.7|44334|44314|44335.7|44315.7|44333.2|44313.2|14
1721218710000|2024-07-17 12:18:30|44334.8|44314.8|44336.5|44316.5|44336.5|44316.5|44334.8|44314.8|1
1721218720000|2024-07-17 12:18:40|44338.2|44318.2|44335.7|44315.7|44339|44319|44335.7|44315.7|1
1721218730000|2024-07-17 12:18:50|44339|44319|44335.7|44315.7|44339|44319|44335.7|44315.7|0
1721218740000|2024-07-17 12:19:00|44339|44319|44339|44319|44340.7|44320.7|44335.7|44315.7|4
1721218750000|2024-07-17 12:19:10|||||||||1
1721218760000|2024-07-17 12:19:20|44338.2|44318.2|44339|44319|44339|44319|44335.7|44315.7|1
1721218770000|2024-07-17 12:19:30|44336.5|44316.5|44332.3|44312.3|44336.5|44316.5|44332.3|44312.3|6
1721218780000|2024-07-17 12:19:40|44329|44309|44321.5|44301.5|44329|44309|44321.5|44301.5|3
1721218790000|2024-07-17 12:19:50|44319|44299|44306.4|44286.4|44319|44299|44300.6|44280.6|92
1721218800000|2024-07-17 12:20:00|44308.1|44288.1|44318.1|44298.1|44323.1|44303.1|44308.1|44288.1|37
1721218810000|2024-07-17 12:20:10|44315.6|44295.6|44318.1|44298.1|44318.1|44298.1|44315.6|44295.6|8
1721218820000|2024-07-17 12:20:20|44315.6|44295.6|44313.1|44293.1|44315.6|44295.6|44313.1|44293.1|8
1721218830000|2024-07-17 12:20:30|44311.4|44291.4|44323.9|44303.9|44323.9|44303.9|44311.4|44291.4|20
1721218840000|2024-07-17 12:20:40|44325.6|44305.6|44323.9|44303.9|44326.4|44306.4|44323.9|44303.9|5
1721218850000|2024-07-17 12:20:50|44322.2|44302.2|44318.9|44298.9|44322.2|44302.2|44318.9|44298.9|1
1721218860000|2024-07-17 12:21:00|44319.7|44299.7|44315.6|44295.6|44323.9|44303.9|44315.6|44295.6|19
1721218870000|2024-07-17 12:21:10|44313.9|44293.9|44325.6|44305.6|44328.9|44308.9|44313.9|44293.9|11
1721218880000|2024-07-17 12:21:20|44322.3|44302.3|44322.3|44302.3|44323.9|44303.9|44320.6|44300.6|0
1721218890000|2024-07-17 12:21:30|44323.9|44303.9|44325.6|44305.6|44325.6|44305.6|44323.9|44303.9|1
1721218900000|2024-07-17 12:21:40|44323.9|44303.9|44333.1|44313.1|44333.1|44313.1|44322.3|44302.3|22
1721218910000|2024-07-17 12:21:50|44338.1|44318.1|44335.6|44315.6|44340.6|44320.6|44335.6|44315.6|5
1721218920000|2024-07-17 12:22:00|44333.9|44313.9|44333.9|44313.9|44334|44314|44333.9|44313.9|2
1721218930000|2024-07-17 12:22:10|44331.4|44311.4|44330.6|44310.6|44331.4|44311.4|44330.6|44310.6|0
1721218940000|2024-07-17 12:22:20|44329|44309|44327.3|44307.3|44329|44309|44327.3|44307.3|5
1721218950000|2024-07-17 12:22:30|44325.6|44305.6|44323.9|44303.9|44325.6|44305.6|44323.9|44303.9|2
1721218960000|2024-07-17 12:22:40|44323.1|44303.1|44323.9|44303.9|44323.9|44303.9|44323.1|44303.1|1
1721218970000|2024-07-17 12:22:50|44325.6|44305.6|44325.6|44305.6|44325.6|44305.6|44325.6|44305.6|3
1721218980000|2024-07-17 12:23:00|44326.4|44306.4|44325.6|44305.6|44326.4|44306.4|44325.6|44305.6|5
1721218990000|2024-07-17 12:23:10|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|2
1721219000000|2024-07-17 12:23:20|44327.3|44307.3|44327.3|44307.3|44327.3|44307.3|44327.3|44307.3|0
1721219010000|2024-07-17 12:23:30|44328.1|44308.1|44327.3|44307.3|44328.9|44308.9|44327.3|44307.3|0
1721219020000|2024-07-17 12:23:40|44323.9|44303.9|44323.1|44303.1|44323.9|44303.9|44323.1|44303.1|9
1721219030000|2024-07-17 12:23:50|44321.4|44301.4|44317.3|44297.3|44321.4|44301.4|44317.3|44297.3|8
1721219040000|2024-07-17 12:24:00|44315.6|44295.6|44312.3|44292.3|44315.6|44295.6|44312.3|44292.3|10
1721219050000|2024-07-17 12:24:10|44313.1|44293.1|44310.6|44290.6|44313.1|44293.1|44310.6|44290.6|5
1721219060000|2024-07-17 12:24:20|44312.3|44292.3|44312.3|44292.3|44313.9|44293.9|44312.3|44292.3|0
1721219070000|2024-07-17 12:24:30|44310.6|44290.6|44306.4|44286.4|44313.1|44293.1|44305.6|44285.6|6
1721219080000|2024-07-17 12:24:40|44308.1|44288.1|44308.1|44288.1|44308.9|44288.9|44308.1|44288.1|8
1721219090000|2024-07-17 12:24:50|44308.9|44288.9|44304.7|44284.7|44308.9|44288.9|44302.2|44282.2|3
1721219100000|2024-07-17 12:25:00|44307.2|44287.2|44302.2|44282.2|44307.2|44287.2|44299.7|44279.7|29
1721219110000|2024-07-17 12:25:10|44303.9|44283.9|44309.7|44289.7|44311.4|44291.4|44303.9|44283.9|12
1721219120000|2024-07-17 12:25:20|44311.4|44291.4|44312.2|44292.2|44314.7|44294.7|44311.4|44291.4|3
1721219130000|2024-07-17 12:25:30|44313|44293|44313|44293|44313|44293|44313|44293|4
1721219140000|2024-07-17 12:25:40|44312.2|44292.2|44314.7|44294.7|44314.7|44294.7|44312.2|44292.2|19
1721219150000|2024-07-17 12:25:50|44318.9|44298.9|44322.2|44302.2|44322.2|44302.2|44318.9|44298.9|6
1721219160000|2024-07-17 12:26:00|44321.4|44301.4|44318.1|44298.1|44322.2|44302.2|44318.1|44298.1|12
1721219170000|2024-07-17 12:26:10|44316.4|44296.4|44318.1|44298.1|44319.8|44299.8|44316.4|44296.4|3
1721219180000|2024-07-17 12:26:20|44319.8|44299.8|44313.9|44293.9|44319.8|44299.8|44313.9|44293.9|13
1721219190000|2024-07-17 12:26:30|44315.6|44295.6|44311.4|44291.4|44315.6|44295.6|44311.4|44291.4|7
1721219200000|2024-07-17 12:26:40|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|1
1721219210000|2024-07-17 12:26:50|44313.9|44293.9|44313.9|44293.9|44314.7|44294.7|44313.9|44293.9|5
1721219220000|2024-07-17 12:27:00|44315.6|44295.6|44315.6|44295.6|44316.4|44296.4|44315.6|44295.6|0
1721219230000|2024-07-17 12:27:10|44313.9|44293.9|44320.6|44300.6|44320.6|44300.6|44313.9|44293.9|15
1721219240000|2024-07-17 12:27:20|44325.6|44305.6|44339.8|44319.8|44343.1|44323.1|44325.6|44305.6|16
1721219250000|2024-07-17 12:27:30|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|3
1721219260000|2024-07-17 12:27:40|44343.1|44323.1|44342.3|44322.3|44343.1|44323.1|44342.3|44322.3|3
1721219270000|2024-07-17 12:27:50|44340.6|44320.6|44342.3|44322.3|44342.3|44322.3|44340.6|44320.6|1
1721219280000|2024-07-17 12:28:00|||||||||13
1721219290000|2024-07-17 12:28:10|44338.1|44318.1|44337.3|44317.3|44338.1|44318.1|44337.3|44317.3|7
1721219300000|2024-07-17 12:28:20|44342.3|44322.3|44338.9|44318.9|44342.3|44322.3|44338.9|44318.9|7
1721219310000|2024-07-17 12:28:30|44334.7|44314.7|44320.6|44300.6|44334.7|44314.7|44320.6|44300.6|4
1721219320000|2024-07-17 12:28:40|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|7
1721219330000|2024-07-17 12:28:50|44328.1|44308.1|44329.8|44309.8|44329.8|44309.8|44328.1|44308.1|16
1721219350000|2024-07-17 12:29:10|44331.6|44311.6|44332.3|44312.3|44332.3|44312.3|44328.1|44308.1|5
1721219360000|2024-07-17 12:29:20|44331.6|44311.6|44332.3|44312.3|44332.3|44312.3|44331.6|44311.6|1
1721219370000|2024-07-17 12:29:30|44331.6|44311.6|44330.8|44310.8|44331.6|44311.6|44330.8|44310.8|9
1721219380000|2024-07-17 12:29:40|44329.1|44309.1|44328.3|44308.3|44329.1|44309.1|44328.3|44308.3|2
1721219390000|2024-07-17 12:29:50|44324.8|44304.8|44320.8|44300.8|44324.8|44304.8|44319.2|44299.2|53
1721219400000|2024-07-17 12:30:00|44322.3|44302.3|44324.8|44304.8|44324.8|44304.8|44322.3|44302.3|5
1721219410000|2024-07-17 12:30:10|44327.3|44307.3|44324.8|44304.8|44327.3|44307.3|44324.8|44304.8|5
1721219420000|2024-07-17 12:30:20|44324.1|44304.1|44324.8|44304.8|44324.8|44304.8|44324.1|44304.1|15
1721219430000|2024-07-17 12:30:30|44329.8|44309.8|44325.6|44305.6|44330.6|44310.6|44324.8|44304.8|12
1721219440000|2024-07-17 12:30:40|44326.6|44306.6|44322.3|44302.3|44330.6|44310.6|44322.3|44302.3|13
1721219450000|2024-07-17 12:30:50|44323.1|44303.1|44326.6|44306.6|44328.1|44308.1|44323.1|44303.1|37
1721219460000|2024-07-17 12:31:00|44325.8|44305.8|44324.1|44304.1|44325.8|44305.8|44324.1|44304.1|8
1721219470000|2024-07-17 12:31:10|44322.3|44302.3|44321.6|44301.6|44322.3|44302.3|44321.6|44301.6|23
1721219480000|2024-07-17 12:31:20|44315.8|44295.8|44321.6|44301.6|44321.6|44301.6|44315.8|44295.8|12
1721219490000|2024-07-17 12:31:30|44328.3|44308.3|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|29
1721219500000|2024-07-17 12:31:40|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|22
1721219510000|2024-07-17 12:31:50|44326.6|44306.6|44335.8|44315.8|44337.5|44317.5|44326.6|44306.6|16
1721219520000|2024-07-17 12:32:00|44335|44315|44334.1|44314.1|44335.8|44315.8|44329.1|44309.1|5
1721219530000|2024-07-17 12:32:10|44332.3|44312.3|44330.8|44310.8|44332.3|44312.3|44330.8|44310.8|5
1721219540000|2024-07-17 12:32:20|44331.6|44311.6|44340.8|44320.8|44340.8|44320.8|44331.6|44311.6|17
1721219550000|2024-07-17 12:32:30|44345.8|44325.8|44337.3|44317.3|44345.8|44325.8|44337.3|44317.3|16
1721219560000|2024-07-17 12:32:40|44337.5|44317.5|44351.8|44331.8|44352.6|44332.6|44337.5|44317.5|53
1721219570000|2024-07-17 12:32:50|44354.3|44334.3|44358.6|44338.6|44358.6|44338.6|44354.3|44334.3|24
1721219580000|2024-07-17 12:33:00|44363.7|44343.7|44370.3|44350.3|44372.8|44352.8|44363.7|44343.7|31
1721219590000|2024-07-17 12:33:10|44371.1|44351.1|44376.1|44356.1|44376.1|44356.1|44371.1|44351.1|5
1721219600000|2024-07-17 12:33:20|44377.8|44357.8|44381.1|44361.1|44382.6|44362.6|44377.8|44357.8|22
1721219610000|2024-07-17 12:33:30|44381.8|44361.8|44381.1|44361.1|44381.8|44361.8|44381.1|44361.1|6
1721219620000|2024-07-17 12:33:40|44379.3|44359.3|44373.6|44353.6|44379.3|44359.3|44371.1|44351.1|10
1721219630000|2024-07-17 12:33:50|44375.3|44355.3|44371.1|44351.1|44375.3|44355.3|44371.1|44351.1|2
1721219640000|2024-07-17 12:34:00|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|44365.3|44345.3|5
1721219650000|2024-07-17 12:34:10|44367.6|44347.6|44366.8|44346.8|44367.6|44347.6|44366.8|44346.8|4
1721219660000|2024-07-17 12:34:20|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|4
1721219670000|2024-07-17 12:34:30|44366.8|44346.8|44369.3|44349.3|44371.1|44351.1|44366.8|44346.8|2
1721219680000|2024-07-17 12:34:40|44366.8|44346.8|44376.1|44356.1|44376.1|44356.1|44366.8|44346.8|6
1721219690000|2024-07-17 12:34:50|44377.8|44357.8|44376.1|44356.1|44379.3|44359.3|44375.3|44355.3|61
1721219700000|2024-07-17 12:35:00|44381.1|44361.1|44394.3|44374.3|44394.3|44374.3|44381.1|44361.1|41
1721219710000|2024-07-17 12:35:10|44396.1|44376.1|44389.3|44369.3|44396.1|44376.1|44389.3|44369.3|70
1721219720000|2024-07-17 12:35:20|44391.1|44371.1|44394.3|44374.3|44394.3|44374.3|44391.1|44371.1|6
1721219730000|2024-07-17 12:35:30|44392.6|44372.6|44396.8|44376.8|44396.8|44376.8|44391.8|44371.8|9
1721219740000|2024-07-17 12:35:40|44397.6|44377.6|44396.8|44376.8|44397.6|44377.6|44396.8|44376.8|7
1721219750000|2024-07-17 12:35:50|44398.6|44378.6|44401.1|44381.1|44401.8|44381.8|44396.8|44376.8|9
1721219760000|2024-07-17 12:36:00|44401.8|44381.8|44390.1|44370.1|44401.8|44381.8|44390.1|44370.1|19
1721219770000|2024-07-17 12:36:10|44389.3|44369.3|44383.4|44363.4|44390.1|44370.1|44383.4|44363.4|8
1721219780000|2024-07-17 12:36:20|44381.7|44361.7|44378.4|44358.4|44382.6|44362.6|44378.4|44358.4|7
1721219790000|2024-07-17 12:36:30|44376.7|44356.7|44370.1|44350.1|44378.4|44358.4|44370.1|44350.1|9
1721219800000|2024-07-17 12:36:40|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|44366.7|44346.7|8
1721219810000|2024-07-17 12:36:50|44365.9|44345.9|44372.6|44352.6|44372.6|44352.6|44363.4|44343.4|17
1721219820000|2024-07-17 12:37:00|44375.1|44355.1|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|4
1721219830000|2024-07-17 12:37:10|44379.2|44359.2|44375.9|44355.9|44379.2|44359.2|44375.9|44355.9|3
1721219840000|2024-07-17 12:37:20|44374.2|44354.2|44372.6|44352.6|44374.2|44354.2|44372.6|44352.6|27
1721219850000|2024-07-17 12:37:30|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|6
1721219860000|2024-07-17 12:37:40|44374.2|44354.2|44382.6|44362.6|44382.6|44362.6|44374.2|44354.2|9
1721219870000|2024-07-17 12:37:50|44385.9|44365.9|44390.9|44370.9|44390.9|44370.9|44385.9|44365.9|5
1721219880000|2024-07-17 12:38:00|44391.7|44371.7|44390.9|44370.9|44392.5|44372.5|44390.9|44370.9|7
1721219890000|2024-07-17 12:38:10|44388.4|44368.4|44389.3|44369.3|44389.3|44369.3|44385.9|44365.9|15
1721219900000|2024-07-17 12:38:20|44385.9|44365.9|44385.9|44365.9|44389.2|44369.2|44385.9|44365.9|5
1721219910000|2024-07-17 12:38:30|44384.2|44364.2|44381.1|44361.1|44384.2|44364.2|44381.1|44361.1|9
1721219920000|2024-07-17 12:38:40|44382.6|44362.6|44374.2|44354.2|44382.6|44362.6|44374.2|44354.2|7
1721219930000|2024-07-17 12:38:50|44372.5|44352.5|44374.2|44354.2|44374.2|44354.2|44372.5|44352.5|5
1721219940000|2024-07-17 12:39:00|44375.9|44355.9|44379.2|44359.2|44380.9|44360.9|44375.9|44355.9|4
1721219950000|2024-07-17 12:39:10|44377.6|44357.6|44379.2|44359.2|44379.2|44359.2|44377.6|44357.6|0
1721219960000|2024-07-17 12:39:20|44378.4|44358.4|44375.9|44355.9|44378.4|44358.4|44375.9|44355.9|2
1721219970000|2024-07-17 12:39:30|44376.7|44356.7|44375.9|44355.9|44376.7|44356.7|44375.9|44355.9|3
1721219980000|2024-07-17 12:39:40|44376.7|44356.7|44380|44360|44380|44360|44376.7|44356.7|0
1721219990000|2024-07-17 12:39:50|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|44380|44360|2
1721220000000|2024-07-17 12:40:00|44379.2|44359.2|44375.9|44355.9|44379.2|44359.2|44375.9|44355.9|7
1721220010000|2024-07-17 12:40:10|44374.2|44354.2|44378.4|44358.4|44378.4|44358.4|44374.2|44354.2|2
1721220020000|2024-07-17 12:40:20|44380.9|44360.9|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|5
1721220030000|2024-07-17 12:40:30|44384.2|44364.2|44382.5|44362.5|44392.6|44372.6|44382.5|44362.5|17
1721220040000|2024-07-17 12:40:40|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|0
1721220050000|2024-07-17 12:40:50|44380|44360|44380|44360|44380|44360|44380|44360|0
1721220060000|2024-07-17 12:41:00|44381.7|44361.7|44381.7|44361.7|44382.5|44362.5|44379.2|44359.2|4
1721220070000|2024-07-17 12:41:10|44380.9|44360.9|44382.5|44362.5|44382.5|44362.5|44379.2|44359.2|4
1721220080000|2024-07-17 12:41:20|44380.8|44360.8|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|0
1721220090000|2024-07-17 12:41:30|44377.5|44357.5|44372.5|44352.5|44377.5|44357.5|44372.5|44352.5|4
1721220100000|2024-07-17 12:41:40|44375.9|44355.9|44374.2|44354.2|44375.9|44355.9|44374.2|44354.2|11
1721220110000|2024-07-17 12:41:50|44371.7|44351.7|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|4
1721220120000|2024-07-17 12:42:00|44375.9|44355.9|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|2
1721220130000|2024-07-17 12:42:10|44375.9|44355.9|44374.2|44354.2|44375.9|44355.9|44372.5|44352.5|2
1721220140000|2024-07-17 12:42:20|44375|44355|44375|44355|44375|44355|44375|44355|4
1721220150000|2024-07-17 12:42:30|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1721220160000|2024-07-17 12:42:40|44373.4|44353.4|44374.2|44354.2|44374.2|44354.2|44373.4|44353.4|0
1721220170000|2024-07-17 12:42:50|44371.7|44351.7|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|4
1721220180000|2024-07-17 12:43:00|44375|44355|44382.5|44362.5|44382.5|44362.5|44375|44355|4
1721220190000|2024-07-17 12:43:10|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|0
1721220200000|2024-07-17 12:43:20|44389.2|44369.2|44390.8|44370.8|44392.5|44372.5|44389.2|44369.2|4
1721220210000|2024-07-17 12:43:30|44389.2|44369.2|44394.2|44374.2|44394.2|44374.2|44389.2|44369.2|0
1721220220000|2024-07-17 12:43:40|44396.7|44376.7|44402.6|44382.6|44402.6|44382.6|44396.7|44376.7|1
1721220230000|2024-07-17 12:43:50|44404.2|44384.2|44415.1|44395.1|44415.1|44395.1|44404.2|44384.2|21
1721220240000|2024-07-17 12:44:00|44413.4|44393.4|44409.2|44389.2|44413.4|44393.4|44408.4|44388.4|5
1721220250000|2024-07-17 12:44:10|44407.5|44387.5|44415.9|44395.9|44415.9|44395.9|44407.5|44387.5|19
1721220270000|2024-07-17 12:44:30|44417.6|44397.6|44420.1|44400.1|44423.4|44403.4|44417.6|44397.6|31
1721220280000|2024-07-17 12:44:40|44418.4|44398.4|44420.1|44400.1|44422.6|44402.6|44418.4|44398.4|9
1721220290000|2024-07-17 12:44:50|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44419.4|44399.4|4
1721220300000|2024-07-17 12:45:00|44420.1|44400.1|44414.4|44394.4|44420.9|44400.9|44414.4|44394.4|6
1721220310000|2024-07-17 12:45:10|44415.1|44395.1|44414.4|44394.4|44415.1|44395.1|44414.4|44394.4|0
1721220320000|2024-07-17 12:45:20|44415.1|44395.1|44417.6|44397.6|44417.6|44397.6|44415.1|44395.1|2
1721220330000|2024-07-17 12:45:30|44416.9|44396.9|44412.6|44392.6|44417.6|44397.6|44412.6|44392.6|6
1721220340000|2024-07-17 12:45:40|||||||||2
1721220350000|2024-07-17 12:45:50|44410.9|44390.9|44409.4|44389.4|44410.9|44390.9|44406.9|44386.9|2
1721220360000|2024-07-17 12:46:00|44410.1|44390.1|44409.4|44389.4|44412.6|44392.6|44407.6|44387.6|1
1721220370000|2024-07-17 12:46:10|44407.6|44387.6|44412.6|44392.6|44412.6|44392.6|44407.6|44387.6|7
1721220380000|2024-07-17 12:46:20|44410.9|44390.9|44407.6|44387.6|44410.9|44390.9|44404.4|44384.4|16
1721220390000|2024-07-17 12:46:30|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|1
1721220400000|2024-07-17 12:46:40|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|0
1721220410000|2024-07-17 12:46:50|44409.4|44389.4|44406.9|44386.9|44409.4|44389.4|44406.9|44386.9|3
1721220420000|2024-07-17 12:47:00|44405.1|44385.1|44404.4|44384.4|44407.6|44387.6|44402.6|44382.6|3
1721220430000|2024-07-17 12:47:10|44400.9|44380.9|44400.1|44380.1|44402.6|44382.6|44400.1|44380.1|11
1721220440000|2024-07-17 12:47:20|44398.4|44378.4|44401.9|44381.9|44401.9|44381.9|44397.6|44377.6|11
1721220450000|2024-07-17 12:47:30|44400.1|44380.1|44397.6|44377.6|44400.1|44380.1|44397.6|44377.6|13
1721220460000|2024-07-17 12:47:40|44394.2|44374.2|44386.1|44366.1|44394.2|44374.2|44386.1|44366.1|10
1721220470000|2024-07-17 12:47:50|44386.9|44366.9|44387.6|44367.6|44387.6|44367.6|44386.1|44366.1|1
1721220480000|2024-07-17 12:48:00|44386.9|44366.9|44387.6|44367.6|44387.6|44367.6|44385.9|44365.9|2
1721220490000|2024-07-17 12:48:10|44386.9|44366.9|44381.9|44361.9|44386.9|44366.9|44381.9|44361.9|14
1721220500000|2024-07-17 12:48:20|44380.1|44360.1|44370.1|44350.1|44381.9|44361.9|44369.4|44349.4|22
1721220510000|2024-07-17 12:48:30|44371.9|44351.9|44371.9|44351.9|44371.9|44351.9|44371.9|44351.9|2
1721220520000|2024-07-17 12:48:40|||||||||3
1721220530000|2024-07-17 12:48:50|44374.4|44354.4|44372.6|44352.6|44377.6|44357.6|44372.6|44352.6|13
1721220540000|2024-07-17 12:49:00|44374.4|44354.4|44372.6|44352.6|44375.1|44355.1|44372.6|44352.6|3
1721220550000|2024-07-17 12:49:10|44370.9|44350.9|44367.6|44347.6|44370.9|44350.9|44367.6|44347.6|4
1721220570000|2024-07-17 12:49:30|44366.9|44346.9|44365.1|44345.1|44367.6|44347.6|44365.1|44345.1|3
1721220580000|2024-07-17 12:49:40|44365.9|44345.9|44363.4|44343.4|44365.9|44345.9|44362.6|44342.6|3
1721220590000|2024-07-17 12:49:50|44361.9|44341.9|44362.6|44342.6|44362.6|44342.6|44359.4|44339.4|7
1721220600000|2024-07-17 12:50:00|||||||||6
1721220610000|2024-07-17 12:50:10|44367.6|44347.6|44362.6|44342.6|44367.6|44347.6|44362.6|44342.6|5
1721220620000|2024-07-17 12:50:20|44366.9|44346.9|44367.6|44347.6|44369.4|44349.4|44366.9|44346.9|5
1721220630000|2024-07-17 12:50:30|44369.4|44349.4|44370.9|44350.9|44370.9|44350.9|44369.4|44349.4|9
1721220640000|2024-07-17 12:50:40|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|0
1721220650000|2024-07-17 12:50:50|44373.4|44353.4|44375.9|44355.9|44375.9|44355.9|44373.4|44353.4|8
1721220660000|2024-07-17 12:51:00|44376.7|44356.7|44379.4|44359.4|44379.4|44359.4|44375.9|44355.9|10
1721220670000|2024-07-17 12:51:10|44380.9|44360.9|44382.7|44362.7|44384.4|44364.4|44380.9|44360.9|1
1721220680000|2024-07-17 12:51:20|44385.9|44365.9|44382.7|44362.7|44385.9|44365.9|44382.7|44362.7|6
1721220690000|2024-07-17 12:51:30|44387.7|44367.7|44393.4|44373.4|44393.4|44373.4|44387.7|44367.7|11
1721220700000|2024-07-17 12:51:40|44395.2|44375.2|44397.7|44377.7|44397.7|44377.7|44392.7|44372.7|19
1721220710000|2024-07-17 12:51:50|44393.4|44373.4|44392.7|44372.7|44395.9|44375.9|44392.7|44372.7|6
1721220720000|2024-07-17 12:52:00|44393.4|44373.4|44393.4|44373.4|44395.2|44375.2|44392.7|44372.7|12
1721220730000|2024-07-17 12:52:10|44392.7|44372.7|44394.2|44374.2|44395.9|44375.9|44390.9|44370.9|13
1721220740000|2024-07-17 12:52:20|44390.9|44370.9|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|5
1721220750000|2024-07-17 12:52:30|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|8
1721220760000|2024-07-17 12:52:40|44392.5|44372.5|44389.2|44369.2|44394.2|44374.2|44389.2|44369.2|12
1721220770000|2024-07-17 12:52:50|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|8
1721220780000|2024-07-17 12:53:00|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|2
1721220800000|2024-07-17 12:53:20|44384.2|44364.2|44382.5|44362.5|44384.2|44364.2|44382.5|44362.5|5
1721220810000|2024-07-17 12:53:30|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44382.5|44362.5|5
1721220820000|2024-07-17 12:53:40|44385.9|44365.9|44386.7|44366.7|44386.7|44366.7|44385.9|44365.9|2
1721220830000|2024-07-17 12:53:50|44388.4|44368.4|44390|44370|44390|44370|44388.4|44368.4|5
1721220840000|2024-07-17 12:54:00|||||||||6
1721220850000|2024-07-17 12:54:10|44389.2|44369.2|44387.5|44367.5|44389.2|44369.2|44385.9|44365.9|4
1721220860000|2024-07-17 12:54:20|44390|44370|44391.7|44371.7|44391.7|44371.7|44390|44370|10
1721220880000|2024-07-17 12:54:40|44390.9|44370.9|44390.9|44370.9|44391.7|44371.7|44390.9|44370.9|1
1721220890000|2024-07-17 12:54:50|44391.7|44371.7|44379.2|44359.2|44391.7|44371.7|44379.2|44359.2|20
1721220900000|2024-07-17 12:55:00|44377.5|44357.5|44368.4|44348.4|44377.5|44357.5|44368.4|44348.4|30
1721220910000|2024-07-17 12:55:10|44365.9|44345.9|44362.5|44342.5|44365.9|44345.9|44359.2|44339.2|22
1721220920000|2024-07-17 12:55:20|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|20
1721220930000|2024-07-17 12:55:30|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|44361.7|44341.7|13
1721220940000|2024-07-17 12:55:40|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|7
1721220950000|2024-07-17 12:55:50|44362.5|44342.5|44363.3|44343.3|44363.3|44343.3|44362.5|44342.5|2
1721220960000|2024-07-17 12:56:00|44362.5|44342.5|44360.8|44340.8|44365|44345|44360.8|44340.8|11
1721220970000|2024-07-17 12:56:10|44360|44340|44352.5|44332.5|44360|44340|44351.7|44331.7|19
1721220980000|2024-07-17 12:56:20|44353.3|44333.3|44350.8|44330.8|44353.3|44333.3|44348.3|44328.3|11
1721220990000|2024-07-17 12:56:30|44347.4|44327.4|44347.4|44327.4|44349.1|44329.1|44345.8|44325.8|3
1721221000000|2024-07-17 12:56:40|44345.8|44325.8|44331.6|44311.6|44346.6|44326.6|44329.9|44309.9|43
1721221010000|2024-07-17 12:56:50|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|24
1721221020000|2024-07-17 12:57:00|44327.4|44307.4|44352.4|44332.4|44356.6|44336.6|44327.4|44307.4|34
1721221030000|2024-07-17 12:57:10|44351.6|44331.6|44347.4|44327.4|44352.4|44332.4|44344.1|44324.1|29
1721221040000|2024-07-17 12:57:20|44345.7|44325.7|44342.4|44322.4|44347.4|44327.4|44342.4|44322.4|15
1721221050000|2024-07-17 12:57:30|||||||||5
1721221060000|2024-07-17 12:57:40|44347.4|44327.4|44344.9|44324.9|44347.4|44327.4|44344.9|44324.9|9
1721221070000|2024-07-17 12:57:50|44345.7|44325.7|44342.4|44322.4|44345.7|44325.7|44342.4|44322.4|1
1721221080000|2024-07-17 12:58:00|44340.7|44320.7|44333.2|44313.2|44340.7|44320.7|44333.2|44313.2|8
1721221090000|2024-07-17 12:58:10|44332.4|44312.4|44335.7|44315.7|44335.7|44315.7|44332.4|44312.4|2
1721221100000|2024-07-17 12:58:20|44334|44314|44329.9|44309.9|44335.7|44315.7|44329.9|44309.9|15
1721221110000|2024-07-17 12:58:30|44324.9|44304.9|44328.2|44308.2|44328.2|44308.2|44322.4|44302.4|62
1721221120000|2024-07-17 12:58:40|44329|44309|44330.7|44310.7|44333.2|44313.2|44329|44309|11
1721221130000|2024-07-17 12:58:50|44332.4|44312.4|44328.2|44308.2|44333.2|44313.2|44328.2|44308.2|12
1721221140000|2024-07-17 12:59:00|44332.4|44312.4|44373.2|44353.2|44379.9|44359.9|44332.4|44312.4|67
1721221150000|2024-07-17 12:59:10|44372.4|44352.4|44369|44349|44372.4|44352.4|44366.5|44346.5|21
1721221160000|2024-07-17 12:59:20|44367.4|44347.4|44370.7|44350.7|44373.2|44353.2|44367.4|44347.4|6
1721221170000|2024-07-17 12:59:30|44368.2|44348.2|44376.6|44356.6|44376.6|44356.6|44368.2|44348.2|9
1721221180000|2024-07-17 12:59:40|44377.4|44357.4|44372.4|44352.4|44377.4|44357.4|44372.4|44352.4|9
1721221190000|2024-07-17 12:59:50|44374.9|44354.9|44369.1|44349.1|44375.7|44355.7|44369.1|44349.1|12
1721221200000|2024-07-17 13:00:00|44367.4|44347.4|44404|44384|44404.8|44384.8|44332.4|44312.4|175
1721221210000|2024-07-17 13:00:10|44402.3|44382.3|44397.3|44377.3|44404.8|44384.8|44394|44374|72
1721221220000|2024-07-17 13:00:20|44399|44379|44394.8|44374.8|44402.3|44382.3|44394.8|44374.8|61
1721221230000|2024-07-17 13:00:30|44397.3|44377.3|44399|44379|44404.8|44384.8|44394|44374|95
1721221240000|2024-07-17 13:00:40|44399.8|44379.8|44417.4|44397.4|44419.1|44399.1|44399.8|44379.8|47
1721221250000|2024-07-17 13:00:50|44419.1|44399.1|44416.6|44396.6|44422.4|44402.4|44414.1|44394.1|41
1721221260000|2024-07-17 13:01:00|44414.9|44394.9|44428.2|44408.2|44428.2|44408.2|44410.7|44390.7|35
1721221270000|2024-07-17 13:01:10|44427.4|44407.4|44417.4|44397.4|44430.7|44410.7|44417.4|44397.4|15
1721221280000|2024-07-17 13:01:20|44418.2|44398.2|44423.2|44403.2|44423.2|44403.2|44415.7|44395.7|19
1721221290000|2024-07-17 13:01:30|44421.5|44401.5|44424.9|44404.9|44427.4|44407.4|44420.7|44400.7|18
1721221300000|2024-07-17 13:01:40|44425.7|44405.7|44424.9|44404.9|44430.7|44410.7|44422.4|44402.4|4
1721221310000|2024-07-17 13:01:50|44427.4|44407.4|44423.2|44403.2|44428.2|44408.2|44420.7|44400.7|23
1721221320000|2024-07-17 13:02:00|44420.7|44400.7|44423.2|44403.2|44423.2|44403.2|44410.7|44390.7|30
1721221330000|2024-07-17 13:02:10|44427.4|44407.4|44432.3|44412.3|44432.3|44412.3|44427.4|44407.4|27
1721221340000|2024-07-17 13:02:20|44434|44414|44433.2|44413.2|44434|44414|44428.2|44408.2|22
1721221350000|2024-07-17 13:02:30|44429.8|44409.8|44428.2|44408.2|44433.2|44413.2|44428.2|44408.2|6
1721221360000|2024-07-17 13:02:40|44425.7|44405.7|44412.3|44392.3|44425.7|44405.7|44409.8|44389.8|39
1721221370000|2024-07-17 13:02:50|44410.7|44390.7|44402.3|44382.3|44410.7|44390.7|44399|44379|18
1721221380000|2024-07-17 13:03:00|44399|44379|44402.3|44382.3|44404|44384|44399|44379|9
1721221390000|2024-07-17 13:03:10|44404|44384|44402.3|44382.3|44404.8|44384.8|44399.8|44379.8|1
1721221400000|2024-07-17 13:03:20|44399.8|44379.8|44404|44384|44404|44384|44399|44379|15
1721221410000|2024-07-17 13:03:30|44402.3|44382.3|44399|44379|44404|44384|44399|44379|11
1721221420000|2024-07-17 13:03:40|44399.8|44379.8|44390.5|44370.5|44401.5|44381.5|44390.5|44370.5|13
1721221430000|2024-07-17 13:03:50|44392.3|44372.3|44389.8|44369.8|44392.3|44372.3|44381.5|44361.5|24
1721221440000|2024-07-17 13:04:00|44390.5|44370.5|44392.3|44372.3|44392.3|44372.3|44389|44369|9
1721221450000|2024-07-17 13:04:10|44394|44374|44387.3|44367.3|44403|44383|44387.3|44367.3|8
1721221460000|2024-07-17 13:04:20|44385.5|44365.5|44387.3|44367.3|44387.3|44367.3|44384.8|44364.8|13
1721221470000|2024-07-17 13:04:30|44389|44369|44394|44374|44394.8|44374.8|44389|44369|13
1721221480000|2024-07-17 13:04:40|44392.3|44372.3|44387.3|44367.3|44392.3|44372.3|44385.5|44365.5|7
1721221490000|2024-07-17 13:04:50|44386.5|44366.5|44384|44364|44387.3|44367.3|44380.7|44360.7|10
1721221500000|2024-07-17 13:05:00|44380.7|44360.7|44374.8|44354.8|44380.7|44360.7|44371.5|44351.5|27
1721221510000|2024-07-17 13:05:10|44374|44354|44367.3|44347.3|44374.8|44354.8|44367.3|44347.3|7
1721221520000|2024-07-17 13:05:20|44364.8|44344.8|44374.8|44354.8|44374.8|44354.8|44364.8|44344.8|16
1721221530000|2024-07-17 13:05:30|44378.2|44358.2|44377.3|44357.3|44379.8|44359.8|44377.3|44357.3|20
1721221540000|2024-07-17 13:05:40|44374.8|44354.8|44367.3|44347.3|44374.8|44354.8|44366.5|44346.5|12
1721221550000|2024-07-17 13:05:50|44369|44349|44377.3|44357.3|44377.3|44357.3|44367.3|44347.3|4
1721221560000|2024-07-17 13:06:00|44378|44358|44386.5|44366.5|44386.5|44366.5|44378|44358|12
1721221570000|2024-07-17 13:06:10|44387.3|44367.3|44378|44358|44389.8|44369.8|44378|44358|24
1721221580000|2024-07-17 13:06:20|44379.8|44359.8|44372.3|44352.3|44379.8|44359.8|44369.8|44349.8|15
1721221590000|2024-07-17 13:06:30|44374.8|44354.8|44364|44344|44377.3|44357.3|44364|44344|14
1721221600000|2024-07-17 13:06:40|44362.3|44342.3|44360.6|44340.6|44364.8|44344.8|44360.6|44340.6|10
1721221610000|2024-07-17 13:06:50|44359.8|44339.8|44354|44334|44360.6|44340.6|44351.5|44331.5|30
1721221620000|2024-07-17 13:07:00|44352.3|44332.3|44347.3|44327.3|44354|44334|44344.8|44324.8|11
1721221630000|2024-07-17 13:07:10|44344.8|44324.8|44340.6|44320.6|44344.8|44324.8|44338.8|44318.8|33
1721221640000|2024-07-17 13:07:20|44339.8|44319.8|44334|44314|44342.3|44322.3|44334|44314|21
1721221650000|2024-07-17 13:07:30|44337.3|44317.3|44336.5|44316.5|44339.8|44319.8|44334.8|44314.8|1
1721221660000|2024-07-17 13:07:40|44337.3|44317.3|44329.8|44309.8|44337.3|44317.3|44327.3|44307.3|16
1721221670000|2024-07-17 13:07:50|44334|44314|44343.1|44323.1|44344.8|44324.8|44334|44314|13
1721221680000|2024-07-17 13:08:00|44342.3|44322.3|44365.7|44345.7|44365.7|44345.7|44342.3|44322.3|27
1721221690000|2024-07-17 13:08:10|44367.3|44347.3|44384|44364|44385.6|44365.6|44364.8|44344.8|12
1721221700000|2024-07-17 13:08:20|44381.5|44361.5|44386.5|44366.5|44386.5|44366.5|44381.5|44361.5|2
1721221710000|2024-07-17 13:08:30|44387.3|44367.3|44394.1|44374.1|44394.1|44374.1|44383.2|44363.2|51
1721221720000|2024-07-17 13:08:40|44395.7|44375.7|44409|44389|44409|44389|44395.7|44375.7|21
1721221730000|2024-07-17 13:08:50|44407.3|44387.3|44407.3|44387.3|44409|44389|44407.3|44387.3|3
1721221740000|2024-07-17 13:09:00|44406.5|44386.5|44409|44389|44410.7|44390.7|44406.5|44386.5|15
1721221750000|2024-07-17 13:09:10|44406.5|44386.5|44409.8|44389.8|44409.8|44389.8|44405.7|44385.7|7
1721221760000|2024-07-17 13:09:20|44411.5|44391.5|44404.8|44384.8|44417.3|44397.3|44404.8|44384.8|33
1721221770000|2024-07-17 13:09:30|44407.3|44387.3|44409|44389|44409|44389|44407.3|44387.3|15
1721221780000|2024-07-17 13:09:40|44414|44394|44423.2|44403.2|44423.2|44403.2|44414|44394|16
1721221790000|2024-07-17 13:09:50|44424|44404|44424|44404|44424|44404|44424|44404|3
1721221800000|2024-07-17 13:10:00|44425.7|44405.7|44449|44429|44449|44429|44425.7|44405.7|15
1721221810000|2024-07-17 13:10:10|44449.8|44429.8|44448.8|44428.8|44455.6|44435.6|44448.8|44428.8|102
1721221820000|2024-07-17 13:10:20|44450.6|44430.6|44429|44409|44450.6|44430.6|44426.5|44406.5|14
1721221830000|2024-07-17 13:10:30|44427.3|44407.3|44422.4|44402.4|44427.3|44407.3|44420.7|44400.7|11
1721221840000|2024-07-17 13:10:40|44420.7|44400.7|44420.7|44400.7|44423.2|44403.2|44418.2|44398.2|3
1721221850000|2024-07-17 13:10:50|44422.4|44402.4|44411.6|44391.6|44423.2|44403.2|44411.6|44391.6|13
1721221860000|2024-07-17 13:11:00|44412.4|44392.4|44408.2|44388.2|44412.4|44392.4|44407.4|44387.4|14
1721221870000|2024-07-17 13:11:10|44409.9|44389.9|44408.2|44388.2|44409.9|44389.9|44407.4|44387.4|8
1721221880000|2024-07-17 13:11:20|44409.9|44389.9|44418.2|44398.2|44418.2|44398.2|44409.9|44389.9|2
1721221890000|2024-07-17 13:11:30|||||||||3
1721221900000|2024-07-17 13:11:40|44417.4|44397.4|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|4
1721221910000|2024-07-17 13:11:50|44420.7|44400.7|44418.2|44398.2|44420.7|44400.7|44417.4|44397.4|6
1721221920000|2024-07-17 13:12:00|44423.2|44403.2|44428.2|44408.2|44431.6|44411.6|44423.2|44403.2|15
1721221930000|2024-07-17 13:12:10|44427.4|44407.4|44417.4|44397.4|44429.9|44409.9|44417.4|44397.4|12
1721221940000|2024-07-17 13:12:20|44418.2|44398.2|44420.7|44400.7|44420.7|44400.7|44418.2|44398.2|5
1721221950000|2024-07-17 13:12:30|44422.4|44402.4|44430.7|44410.7|44430.7|44410.7|44422.4|44402.4|8
1721221960000|2024-07-17 13:12:40|44428.2|44408.2|44433.2|44413.2|44433.2|44413.2|44425.7|44405.7|22
1721221970000|2024-07-17 13:12:50|44435.7|44415.7|44415.7|44395.7|44437.4|44417.4|44415.7|44395.7|66
1721221980000|2024-07-17 13:13:00|44414.9|44394.9|44412.4|44392.4|44416.6|44396.6|44409.9|44389.9|10
1721222000000|2024-07-17 13:13:20|44409.9|44389.9|44408.2|44388.2|44409.9|44389.9|44408.2|44388.2|9
1721222010000|2024-07-17 13:13:30|44406.5|44386.5|44403.2|44383.2|44408.2|44388.2|44403.2|44383.2|5
1721222030000|2024-07-17 13:13:50|44402.4|44382.4|44413.3|44393.3|44413.3|44393.3|44402.4|44382.4|14
1721222040000|2024-07-17 13:14:00|44411.6|44391.6|44408.2|44388.2|44411.6|44391.6|44408.2|44388.2|8
1721222050000|2024-07-17 13:14:10|44407.4|44387.4|44404|44384|44407.4|44387.4|44404|44384|2
1721222060000|2024-07-17 13:14:20|||||||||6
1721222070000|2024-07-17 13:14:30|44402.3|44382.3|44398.2|44378.2|44402.3|44382.3|44398.2|44378.2|6
1721222080000|2024-07-17 13:14:40|||||||||1
1721222090000|2024-07-17 13:14:50|44396.5|44376.5|44389|44369|44396.5|44376.5|44389|44369|16
1721222100000|2024-07-17 13:15:00|44385.6|44365.6|44378.2|44358.2|44385.6|44365.6|44378.2|44358.2|7
1721222110000|2024-07-17 13:15:10|44379|44359|44382.4|44362.4|44382.4|44362.4|44378.2|44358.2|22
1721222120000|2024-07-17 13:15:20|44383.2|44363.2|44377.4|44357.4|44384|44364|44376.6|44356.6|20
1721222130000|2024-07-17 13:15:30|44375.7|44355.7|44386.5|44366.5|44386.5|44366.5|44374.1|44354.1|18
1721222140000|2024-07-17 13:15:40|44389|44369|44388.2|44368.2|44390.7|44370.7|44388.2|44368.2|16
1721222150000|2024-07-17 13:15:50|44389|44369|44387.4|44367.4|44390.7|44370.7|44387.4|44367.4|16
1721222160000|2024-07-17 13:16:00|44385.7|44365.7|44360.7|44340.7|44385.7|44365.7|44360.7|44340.7|18
1721222170000|2024-07-17 13:16:10|44363.2|44343.2|44359|44339|44366.5|44346.5|44359|44339|25
1721222180000|2024-07-17 13:16:20|44360.7|44340.7|44379|44359|44379|44359|44359|44339|50
1721222190000|2024-07-17 13:16:30|44381.5|44361.5|44388.2|44368.2|44388.2|44368.2|44381.5|44361.5|22
1721222200000|2024-07-17 13:16:40|44389.9|44369.9|44393.2|44373.2|44393.2|44373.2|44388.2|44368.2|7
1721222210000|2024-07-17 13:16:50|44390.7|44370.7|44374.1|44354.1|44390.7|44370.7|44374.1|44354.1|20
1721222220000|2024-07-17 13:17:00|44371.6|44351.6|44363.2|44343.2|44371.6|44351.6|44360.7|44340.7|41
1721222230000|2024-07-17 13:17:10|44361.5|44341.5|44354.9|44334.9|44364|44344|44354.9|44334.9|24
1721222240000|2024-07-17 13:17:20|44356.6|44336.6|44358.2|44338.2|44358.2|44338.2|44353.2|44333.2|36
1721222250000|2024-07-17 13:17:30|44354.8|44334.8|44357.4|44337.4|44357.4|44337.4|44353.2|44333.2|3
1721222260000|2024-07-17 13:17:40|44355.7|44335.7|44363.2|44343.2|44363.2|44343.2|44353.2|44333.2|25
1721222270000|2024-07-17 13:17:50|44350.7|44330.7|44344.8|44324.8|44350.7|44330.7|44340.6|44320.6|52
1721222280000|2024-07-17 13:18:00|44343.1|44323.1|44329.8|44309.8|44344|44324|44325.6|44305.6|27
1721222290000|2024-07-17 13:18:10|44329|44309|44339.8|44319.8|44339.8|44319.8|44329|44309|14
1721222300000|2024-07-17 13:18:20|44334.8|44314.8|44325.6|44305.6|44337.3|44317.3|44325.6|44305.6|57
1721222310000|2024-07-17 13:18:30|44327.3|44307.3|44322|44302|44334.8|44314.8|44322|44302|128
1721222320000|2024-07-17 13:18:40|44323.7|44303.7|44323.9|44303.9|44327.1|44307.1|44323.7|44303.7|24
1721222330000|2024-07-17 13:18:50|44322.1|44302.1|44317.9|44297.9|44322.1|44302.1|44317.9|44297.9|4
1721222340000|2024-07-17 13:19:00|44319.5|44299.5|44312.1|44292.1|44322.9|44302.9|44312.1|44292.1|49
1721222350000|2024-07-17 13:19:10|44313.9|44293.9|44302.1|44282.1|44313.9|44293.9|44298.9|44278.9|43
1721222360000|2024-07-17 13:19:20|44304.6|44284.6|44302.1|44282.1|44304.6|44284.6|44302.1|44282.1|10
1721222370000|2024-07-17 13:19:30|44300.4|44280.4|44300.4|44280.4|44302.9|44282.9|44297.9|44277.9|22
1721222380000|2024-07-17 13:19:40|44298.7|44278.7|44315.4|44295.4|44315.4|44295.4|44298.7|44278.7|63
1721222390000|2024-07-17 13:19:50|44317.1|44297.1|44329.7|44309.7|44329.7|44309.7|44317.1|44297.1|5
1721222400000|2024-07-17 13:20:00|44330.4|44310.4|44340.4|44320.4|44340.4|44320.4|44327.9|44307.9|15
1721222410000|2024-07-17 13:20:10|44337.2|44317.2|44355.4|44335.4|44358.9|44338.9|44337.2|44317.2|21
1721222420000|2024-07-17 13:20:20|44357.2|44337.2|44345.4|44325.4|44357.2|44337.2|44345.4|44325.4|31
1721222430000|2024-07-17 13:20:30|44347.2|44327.2|44349.7|44329.7|44352.2|44332.2|44347.2|44327.2|6
1721222440000|2024-07-17 13:20:40|44347.9|44327.9|44347.9|44327.9|44353.9|44333.9|44347.9|44327.9|7
1721222450000|2024-07-17 13:20:50|44349.7|44329.7|44356.4|44336.4|44356.4|44336.4|44349.7|44329.7|18
1721222460000|2024-07-17 13:21:00|44358.9|44338.9|44371.4|44351.4|44371.4|44351.4|44358.9|44338.9|12
1721222470000|2024-07-17 13:21:10|44373.1|44353.1|44384.8|44364.8|44384.8|44364.8|44373.1|44353.1|22
1721222480000|2024-07-17 13:21:20|44382.3|44362.3|44404.8|44384.8|44404.8|44384.8|44382.3|44362.3|36
1721222490000|2024-07-17 13:21:30|44407.3|44387.3|44417.3|44397.3|44419.8|44399.8|44407.3|44387.3|21
1721222500000|2024-07-17 13:21:40|44422.3|44402.3|44409|44389|44422.3|44402.3|44409|44389|61
1721222510000|2024-07-17 13:21:50|44406.5|44386.5|44400.7|44380.7|44406.5|44386.5|44400.7|44380.7|7
1721222520000|2024-07-17 13:22:00|44397.3|44377.3|44392.3|44372.3|44397.3|44377.3|44389.8|44369.8|21
1721222530000|2024-07-17 13:22:10|44394|44374|44399|44379|44399|44379|44394|44374|12
1721222540000|2024-07-17 13:22:20|44397.3|44377.3|44395.7|44375.7|44400.7|44380.7|44395.7|44375.7|4
1721222550000|2024-07-17 13:22:30|44397.4|44377.4|44398.2|44378.2|44398.2|44378.2|44393.2|44373.2|5
1721222560000|2024-07-17 13:22:40|44400.7|44380.7|44400.7|44380.7|44402.4|44382.4|44400.7|44380.7|11
1721222570000|2024-07-17 13:22:50|44399|44379|44392.4|44372.4|44399|44379|44392.4|44372.4|12
1721222580000|2024-07-17 13:23:00|44390.7|44370.7|44399.9|44379.9|44400.7|44380.7|44390.7|44370.7|4
1721222590000|2024-07-17 13:23:10|44400.7|44380.7|44402.4|44382.4|44403.2|44383.2|44400.7|44380.7|1
1721222600000|2024-07-17 13:23:20|44404.9|44384.9|44403.2|44383.2|44404.9|44384.9|44399.9|44379.9|25
1721222610000|2024-07-17 13:23:30|44404.9|44384.9|44413.2|44393.2|44414.9|44394.9|44403.2|44383.2|5
1721222620000|2024-07-17 13:23:40|44414.9|44394.9|44417.4|44397.4|44419.1|44399.1|44414.9|44394.9|1
1721222630000|2024-07-17 13:23:50|44415.7|44395.7|44417.4|44397.4|44417.4|44397.4|44415.7|44395.7|1
1721222640000|2024-07-17 13:24:00|44415.7|44395.7|44396.6|44376.6|44415.7|44395.7|44396.6|44376.6|8
1721222650000|2024-07-17 13:24:10|44397.4|44377.4|44399.9|44379.9|44400.7|44380.7|44397.4|44377.4|2
1721222660000|2024-07-17 13:24:20|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|44398.2|44378.2|0
1721222670000|2024-07-17 13:24:30|44402.4|44382.4|44399.9|44379.9|44403.2|44383.2|44399.9|44379.9|5
1721222680000|2024-07-17 13:24:40|44400.7|44380.7|44395.7|44375.7|44400.7|44380.7|44395.7|44375.7|7
1721222690000|2024-07-17 13:24:50|44394.9|44374.9|44392.6|44372.6|44394.9|44374.9|44392.6|44372.6|6
1721222700000|2024-07-17 13:25:00|44393.4|44373.4|44374|44354|44393.4|44373.4|44374|44354|28
1721222710000|2024-07-17 13:25:10|44372.3|44352.3|44377.3|44357.3|44377.3|44357.3|44368.1|44348.1|18
1721222720000|2024-07-17 13:25:20|44379|44359|44382.3|44362.3|44386.5|44366.5|44379|44359|6
1721222730000|2024-07-17 13:25:30|44380.7|44360.7|44375.7|44355.7|44382.3|44362.3|44375.7|44355.7|6
1721222740000|2024-07-17 13:25:40|44374|44354|44367.3|44347.3|44374|44354|44367.3|44347.3|6
1721222750000|2024-07-17 13:25:50|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|6
1721222760000|2024-07-17 13:26:00|44369.8|44349.8|44377.3|44357.3|44377.3|44357.3|44369.8|44349.8|17
1721222770000|2024-07-17 13:26:10|44375.6|44355.6|44369.8|44349.8|44375.6|44355.6|44369.8|44349.8|4
1721222780000|2024-07-17 13:26:20|44367.3|44347.3|44361.5|44341.5|44367.3|44347.3|44359|44339|26
1721222790000|2024-07-17 13:26:30|44362.3|44342.3|44359|44339|44364|44344|44359|44339|3
1721222800000|2024-07-17 13:26:40|44357.3|44337.3|44352.3|44332.3|44359|44339|44352.3|44332.3|26
1721222810000|2024-07-17 13:26:50|44354|44334|44354.8|44334.8|44354.8|44334.8|44352.3|44332.3|0
1721222820000|2024-07-17 13:27:00|44354|44334|44351.5|44331.5|44356.5|44336.5|44351.5|44331.5|12
1721222830000|2024-07-17 13:27:10|44349.8|44329.8|44346.5|44326.5|44351.5|44331.5|44345.7|44325.7|7
1721222840000|2024-07-17 13:27:20|44345.7|44325.7|44344|44324|44349|44329|44344|44324|12
1721222850000|2024-07-17 13:27:30|44342.3|44322.3|44329|44309|44342.3|44322.3|44328.2|44308.2|48
1721222860000|2024-07-17 13:27:40|44328.2|44308.2|44324|44304|44328.2|44308.2|44324|44304|8
1721222870000|2024-07-17 13:27:50|44329|44309|44329|44309|44329|44309|44325.7|44305.7|3
1721222880000|2024-07-17 13:28:00|44327.4|44307.4|44323.2|44303.2|44327.4|44307.4|44323.2|44303.2|3
1721222890000|2024-07-17 13:28:10|44324|44304|44328.2|44308.2|44328.2|44308.2|44322.4|44302.4|12
1721222900000|2024-07-17 13:28:20|44329|44309|44335.7|44315.7|44337.3|44317.3|44329|44309|15
1721222910000|2024-07-17 13:28:30|44337.3|44317.3|44333.2|44313.2|44339|44319|44333.2|44313.2|7
1721222920000|2024-07-17 13:28:40|44334|44314|44330.7|44310.7|44334|44314|44330.7|44310.7|0
1721222930000|2024-07-17 13:28:50|44331.5|44311.5|44330.7|44310.7|44331.5|44311.5|44329|44309|2
1721222940000|2024-07-17 13:29:00|44329|44309|44329|44309|44329|44309|44327.4|44307.4|2
1721222950000|2024-07-17 13:29:10|44328.2|44308.2|44319|44299|44328.2|44308.2|44319|44299|7
1721222960000|2024-07-17 13:29:20|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|0
1721222970000|2024-07-17 13:29:30|44314|44294|44320.7|44300.7|44320.7|44300.7|44309.9|44289.9|23
1721222980000|2024-07-17 13:29:40|44319|44299|44316.7|44296.7|44319|44299|44316.7|44296.7|16
1721222990000|2024-07-17 13:29:50|44317.4|44297.4|44307.4|44287.4|44317.4|44297.4|44304.9|44284.9|19
1721223000000|2024-07-17 13:30:00|44305.7|44285.7|44307.4|44287.4|44317.4|44297.4|44305.7|44285.7|20
1721223010000|2024-07-17 13:30:10|44302.4|44282.4|44303.2|44283.2|44307.4|44287.4|44302.4|44282.4|6
1721223020000|2024-07-17 13:30:20|44304.9|44284.9|44306.7|44286.7|44306.7|44286.7|44301.7|44281.7|17
1721223030000|2024-07-17 13:30:30|44308.4|44288.4|44305.7|44285.7|44310.9|44290.9|44302.4|44282.4|29
1721223040000|2024-07-17 13:30:40|44304.9|44284.9|44298.2|44278.2|44304.9|44284.9|44298.2|44278.2|23
1721223050000|2024-07-17 13:30:50|44294.8|44274.8|44293.1|44273.1|44295.6|44275.6|44290.6|44270.6|14
1721223060000|2024-07-17 13:31:00|44290.6|44270.6|44275.7|44255.7|44290.6|44270.6|44275.7|44255.7|100
1721223070000|2024-07-17 13:31:10|44276.5|44256.5|44269|44249|44278.2|44258.2|44269|44249|29
1721223080000|2024-07-17 13:31:20|44269.8|44249.8|44273.2|44253.2|44278.2|44258.2|44267.3|44247.3|48
1721223090000|2024-07-17 13:31:30|44274|44254|44278.2|44258.2|44279|44259|44274|44254|26
1721223100000|2024-07-17 13:31:40|44280.7|44260.7|44274.8|44254.8|44283.2|44263.2|44274.8|44254.8|26
1721223110000|2024-07-17 13:31:50|44267.3|44247.3|44262.2|44242.2|44268.9|44248.9|44253.9|44233.9|51
1721223120000|2024-07-17 13:32:00|44263.9|44243.9|44256.4|44236.4|44266.4|44246.4|44256.4|44236.4|29
1721223130000|2024-07-17 13:32:10|44254.7|44234.7|44237.2|44217.2|44254.7|44234.7|44232.2|44212.2|63
1721223140000|2024-07-17 13:32:20|44236.4|44216.4|44207.2|44187.2|44237.2|44217.2|44206.4|44186.4|142
1721223150000|2024-07-17 13:32:30|44208.9|44188.9|44198|44178|44217.2|44197.2|44198|44178|50
1721223160000|2024-07-17 13:32:40|44197.2|44177.2|44207.2|44187.2|44210.6|44190.6|44195.5|44175.5|73
1721223170000|2024-07-17 13:32:50|44205.5|44185.5|44210.5|44190.5|44218.8|44198.8|44205.5|44185.5|69
1721223180000|2024-07-17 13:33:00|44213|44193|44234.8|44214.8|44234.8|44214.8|44213|44193|67
1721223190000|2024-07-17 13:33:10|44240.6|44220.6|44239.8|44219.8|44242.3|44222.3|44239.8|44219.8|38
1721223200000|2024-07-17 13:33:20|44235.6|44215.6|44227.3|44207.3|44239|44219|44227.3|44207.3|25
1721223210000|2024-07-17 13:33:30|44225.6|44205.6|44239.8|44219.8|44252.3|44232.3|44223.1|44203.1|114
1721223220000|2024-07-17 13:33:40|44240.6|44220.6|44227.3|44207.3|44240.6|44220.6|44227.3|44207.3|17
1721223230000|2024-07-17 13:33:50|44225.6|44205.6|44224.8|44204.8|44227.3|44207.3|44221.5|44201.5|31
1721223240000|2024-07-17 13:34:00|44226.5|44206.5|44224.8|44204.8|44226.5|44206.5|44219|44199|12
1721223250000|2024-07-17 13:34:10|44224|44204|44229|44209|44229.8|44209.8|44224|44204|6
1721223260000|2024-07-17 13:34:20|44229.8|44209.8|44264.9|44244.9|44267.4|44247.4|44229.8|44209.8|32
1721223270000|2024-07-17 13:34:30|44262.4|44242.4|44260.7|44240.7|44264.9|44244.9|44260.7|44240.7|26
1721223280000|2024-07-17 13:34:40|44259.2|44239.2|44262.4|44242.4|44268.4|44248.4|44257.4|44237.4|14
1721223290000|2024-07-17 13:34:50|44266.7|44246.7|44264.9|44244.9|44274.2|44254.2|44264.9|44244.9|35
1721223300000|2024-07-17 13:35:00|44265.7|44245.7|44267.4|44247.4|44267.4|44247.4|44255.7|44235.7|54
1721223310000|2024-07-17 13:35:10|44272.4|44252.4|44350.7|44330.7|44350.7|44330.7|44272.4|44252.4|86
1721223320000|2024-07-17 13:35:20|44352.4|44332.4|44347.4|44327.4|44354.9|44334.9|44339.2|44319.2|38
1721223330000|2024-07-17 13:35:30|44345.7|44325.7|44347.4|44327.4|44347.4|44327.4|44336.7|44316.7|33
1721223340000|2024-07-17 13:35:40|44349.9|44329.9|44365.7|44345.7|44371.5|44351.5|44347.4|44327.4|45
1721223350000|2024-07-17 13:35:50|44364|44344|44364|44344|44365.7|44345.7|44354|44334|36
1721223360000|2024-07-17 13:36:00|44367.4|44347.4|44374|44354|44378.2|44358.2|44367.4|44347.4|32
1721223370000|2024-07-17 13:36:10|44371.5|44351.5|44359.8|44339.8|44373.2|44353.2|44359|44339|22
1721223380000|2024-07-17 13:36:20|44361.5|44341.5|44348.2|44328.2|44361.5|44341.5|44348.2|44328.2|21
1721223390000|2024-07-17 13:36:30|44349|44329|44351.5|44331.5|44352.3|44332.3|44344|44324|13
1721223400000|2024-07-17 13:36:40|44349.8|44329.8|44342.3|44322.3|44349.8|44329.8|44339.8|44319.8|10
1721223410000|2024-07-17 13:36:50|44341.5|44321.5|44344|44324|44344|44324|44334.8|44314.8|15
1721223420000|2024-07-17 13:37:00|44345.7|44325.7|44347.3|44327.3|44349.8|44329.8|44344.8|44324.8|10
1721223430000|2024-07-17 13:37:10|44344.8|44324.8|44339|44319|44349|44329|44339|44319|20
1721223440000|2024-07-17 13:37:20|44341.5|44321.5|44334|44314|44341.5|44321.5|44331.5|44311.5|11
1721223450000|2024-07-17 13:37:30|44334.8|44314.8|44330.6|44310.6|44335.6|44315.6|44329.8|44309.8|17
1721223460000|2024-07-17 13:37:40|44334.8|44314.8|44340.6|44320.6|44341.5|44321.5|44334.8|44314.8|6
1721223470000|2024-07-17 13:37:50|44338.1|44318.1|44345.6|44325.6|44348.9|44328.9|44338.1|44318.1|22
1721223480000|2024-07-17 13:38:00|44347.3|44327.3|44349.8|44329.8|44353.1|44333.1|44345.6|44325.6|31
1721223490000|2024-07-17 13:38:10|44347.3|44327.3|44344.8|44324.8|44349.8|44329.8|44344.8|44324.8|47
1721223500000|2024-07-17 13:38:20|44343.1|44323.1|44349|44329|44349|44329|44339|44319|15
1721223510000|2024-07-17 13:38:30|44349.8|44329.8|44367.3|44347.3|44369|44349|44349.8|44329.8|18
1721223520000|2024-07-17 13:38:40|44366.5|44346.5|44361.5|44341.5|44366.5|44346.5|44358.1|44338.1|12
1721223530000|2024-07-17 13:38:50|44359.8|44339.8|44354.8|44334.8|44359.8|44339.8|44354|44334|5
1721223540000|2024-07-17 13:39:00|44354|44334|44377.5|44357.5|44378.2|44358.2|44352.3|44332.3|33
1721223550000|2024-07-17 13:39:10|44379.2|44359.2|44392.5|44372.5|44393.2|44373.2|44378.2|44358.2|24
1721223560000|2024-07-17 13:39:20|44394.2|44374.2|44407.5|44387.5|44414.2|44394.2|44394.2|44374.2|67
1721223570000|2024-07-17 13:39:30|44405|44385|44391.7|44371.7|44405|44385|44389.2|44369.2|16
1721223580000|2024-07-17 13:39:40|44390|44370|44399.2|44379.2|44400.9|44380.9|44390|44370|9
1721223590000|2024-07-17 13:39:50|44397.5|44377.5|44395.9|44375.9|44399.2|44379.2|44391.7|44371.7|6
1721223600000|2024-07-17 13:40:00|44394.2|44374.2|44397.6|44377.6|44410.9|44390.9|44391.7|44371.7|30
1721223610000|2024-07-17 13:40:10|44400.1|44380.1|44406|44386|44407.6|44387.6|44395.9|44375.9|38
1721223620000|2024-07-17 13:40:20|44404.3|44384.3|44390.1|44370.1|44404.3|44384.3|44384.2|44364.2|23
1721223630000|2024-07-17 13:40:30|44392.6|44372.6|44375.1|44355.1|44397.7|44377.7|44370.9|44350.9|71
1721223640000|2024-07-17 13:40:40|44373.4|44353.4|44377.6|44357.6|44377.6|44357.6|44368.4|44348.4|18
1721223650000|2024-07-17 13:40:50|44375.9|44355.9|44380.9|44360.9|44380.9|44360.9|44375.9|44355.9|16
1721223660000|2024-07-17 13:41:00|44380.1|44360.1|44383.4|44363.4|44383.4|44363.4|44380.1|44360.1|1
1721223670000|2024-07-17 13:41:10|44379.3|44359.3|44377.6|44357.6|44381.8|44361.8|44375.1|44355.1|13
1721253600000|2024-07-17 22:00:00|44205.5|44185.5|44203.1|44183.1|44221.4|44201.4|44203.1|44183.1|2
1721253610000|2024-07-17 22:00:10|44201.4|44181.4|44200.6|44180.6|44201.4|44181.4|44200.6|44180.6|6
1721253620000|2024-07-17 22:00:20|44201.4|44181.4|44203.9|44183.9|44203.9|44183.9|44201.4|44181.4|5
1721253630000|2024-07-17 22:00:30|44208.9|44188.9|44212.2|44192.2|44214.7|44194.7|44208.9|44188.9|5
1721253640000|2024-07-17 22:00:40|44209.7|44189.7|44205.5|44185.5|44209.7|44189.7|44205.5|44185.5|2
1721253650000|2024-07-17 22:00:50|||||||||1
1721253660000|2024-07-17 22:01:00|44204.7|44184.7|44212.2|44192.2|44212.2|44192.2|44204.7|44184.7|8
1721253670000|2024-07-17 22:01:10|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1721253690000|2024-07-17 22:01:30|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|5
1721253710000|2024-07-17 22:01:50|||||||||1
1721253730000|2024-07-17 22:02:10|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|4
1721253740000|2024-07-17 22:02:20|||||||||3
1721253780000|2024-07-17 22:03:00|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|0
1721253810000|2024-07-17 22:03:30|44215.6|44195.6|44213.9|44193.9|44215.6|44195.6|44213.9|44193.9|0
1721253820000|2024-07-17 22:03:40|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|44215.6|44195.6|0
1721253850000|2024-07-17 22:04:10|44214.8|44194.8|44213.9|44193.9|44214.8|44194.8|44213.1|44193.1|3
1721253870000|2024-07-17 22:04:30|44215.6|44195.6|44213.1|44193.1|44215.6|44195.6|44213.1|44193.1|1
1721253880000|2024-07-17 22:04:40|44211.4|44191.4|44210.6|44190.6|44211.4|44191.4|44210.6|44190.6|3
1721253950000|2024-07-17 22:05:50|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1721253960000|2024-07-17 22:06:00|||||||||1
1721253990000|2024-07-17 22:06:30|||||||||2
1721254030000|2024-07-17 22:07:10|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|6
1721254060000|2024-07-17 22:07:40|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1721254080000|2024-07-17 22:08:00|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|0
1721254090000|2024-07-17 22:08:10|44208.1|44188.1|44208.9|44188.9|44208.9|44188.9|44208.1|44188.1|0
1721254130000|2024-07-17 22:08:50|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|44207.2|44187.2|0
1721254160000|2024-07-17 22:09:20|44205.5|44185.5|44207.2|44187.2|44207.2|44187.2|44204.7|44184.7|1
1721254210000|2024-07-17 22:10:10|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1721254220000|2024-07-17 22:10:20|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|5
1721254270000|2024-07-17 22:11:10|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44209.7|44189.7|6
1721254280000|2024-07-17 22:11:20|44212.2|44192.2|44213.9|44193.9|44213.9|44193.9|44212.2|44192.2|0
1721254340000|2024-07-17 22:12:20|||||||||1
1721254350000|2024-07-17 22:12:30|44213.1|44193.1|44211.4|44191.4|44213.1|44193.1|44211.4|44191.4|0
1721254360000|2024-07-17 22:12:40|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|0
1721254380000|2024-07-17 22:13:00|||||||||1
1721254390000|2024-07-17 22:13:10|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|0
1721254410000|2024-07-17 22:13:30|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|2
1721254420000|2024-07-17 22:13:40|44208.1|44188.1|44208.1|44188.1|44208.1|44188.1|44208.1|44188.1|1
1721254430000|2024-07-17 22:13:50|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|1
1721254450000|2024-07-17 22:14:10|44208.1|44188.1|44206.4|44186.4|44208.1|44188.1|44206.4|44186.4|2
1721254500000|2024-07-17 22:15:00|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|3
1721254550000|2024-07-17 22:15:50|||||||||1
1721254570000|2024-07-17 22:16:10|||||||||1
1721254720000|2024-07-17 22:18:40|||||||||1
1721254770000|2024-07-17 22:19:30|44205.7|44185.7|44205.7|44185.7|44205.7|44185.7|44205.7|44185.7|0
1721254810000|2024-07-17 22:20:10|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|0
1721254840000|2024-07-17 22:20:40|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|0
1721254870000|2024-07-17 22:21:10|44207.3|44187.3|44205.7|44185.7|44207.3|44187.3|44205.7|44185.7|3
1721254910000|2024-07-17 22:21:50|44204|44184|44202.4|44182.4|44204|44184|44202.4|44182.4|7
1721254920000|2024-07-17 22:22:00|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|0
1721254930000|2024-07-17 22:22:10|44202.4|44182.4|44202.4|44182.4|44202.4|44182.4|44202.4|44182.4|0
1721254940000|2024-07-17 22:22:20|44203.2|44183.2|44203.2|44183.2|44203.2|44183.2|44203.2|44183.2|0
1721254980000|2024-07-17 22:23:00|44206.5|44186.5|44206.5|44186.5|44206.5|44186.5|44206.5|44186.5|4
1721255020000|2024-07-17 22:23:40|44206.6|44186.6|44208.2|44188.2|44208.2|44188.2|44206.6|44186.6|2
1721255030000|2024-07-17 22:23:50|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|7
1721255040000|2024-07-17 22:24:00|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44208.2|44188.2|0
1721255050000|2024-07-17 22:24:10|44208.2|44188.2|44209.9|44189.9|44209.9|44189.9|44208.2|44188.2|0
1721255090000|2024-07-17 22:24:50|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1721255110000|2024-07-17 22:25:10|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|0
1721255120000|2024-07-17 22:25:20|44212.4|44192.4|44212.4|44192.4|44213.2|44193.2|44212.4|44192.4|2
1721255130000|2024-07-17 22:25:30|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|1
1721255160000|2024-07-17 22:26:00|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1721255170000|2024-07-17 22:26:10|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|1
1721255180000|2024-07-17 22:26:20|44212.4|44192.4|44213.2|44193.2|44213.2|44193.2|44212.4|44192.4|0
1721255210000|2024-07-17 22:26:50|||||||||2
1721255220000|2024-07-17 22:27:00|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|10
1721255290000|2024-07-17 22:28:10|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|0
1721255320000|2024-07-17 22:28:40|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|1
1721255330000|2024-07-17 22:28:50|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|0
1721255350000|2024-07-17 22:29:10|44214|44194|44213.2|44193.2|44214|44194|44213.2|44193.2|0
1721255360000|2024-07-17 22:29:20|44212.4|44192.4|44209.9|44189.9|44212.4|44192.4|44209.9|44189.9|1
1721255370000|2024-07-17 22:29:30|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|1
1721255400000|2024-07-17 22:30:00|44205.7|44185.7|44213.2|44193.2|44213.2|44193.2|44203.2|44183.2|16
1721255410000|2024-07-17 22:30:10|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1721255430000|2024-07-17 22:30:30|44214|44194|44215.7|44195.7|44215.7|44195.7|44214|44194|6
1721255450000|2024-07-17 22:30:50|44214|44194|44214|44194|44214|44194|44214|44194|1
1721255460000|2024-07-17 22:31:00|44213.2|44193.2|44214|44194|44214|44194|44213.2|44193.2|2
1721255470000|2024-07-17 22:31:10|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|1
1721255520000|2024-07-17 22:32:00|44214|44194|44217.4|44197.4|44217.4|44197.4|44214|44194|3
1721255530000|2024-07-17 22:32:10|||||||||2
1721255540000|2024-07-17 22:32:20|||||||||1
1721255580000|2024-07-17 22:33:00|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|1
1721255770000|2024-07-17 22:36:10|||||||||2
1721255790000|2024-07-17 22:36:30|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|0
1721255800000|2024-07-17 22:36:40|44218.2|44198.2|44217.4|44197.4|44218.2|44198.2|44217.4|44197.4|0
1721255810000|2024-07-17 22:36:50|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721255820000|2024-07-17 22:37:00|44217.4|44197.4|44218.2|44198.2|44218.2|44198.2|44217.4|44197.4|2
1721255830000|2024-07-17 22:37:10|44217.4|44197.4|44218.2|44198.2|44218.2|44198.2|44217.4|44197.4|0
1721255880000|2024-07-17 22:38:00|44211.5|44191.5|44213.2|44193.2|44213.2|44193.2|44211.5|44191.5|3
1721255980000|2024-07-17 22:39:40|||||||||1
1721255990000|2024-07-17 22:39:50|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|1
1721256020000|2024-07-17 22:40:20|44216.6|44196.6|44214.9|44194.9|44216.6|44196.6|44214.9|44194.9|0
1721256040000|2024-07-17 22:40:40|44215.7|44195.7|44213.2|44193.2|44215.7|44195.7|44213.2|44193.2|0
1721256050000|2024-07-17 22:40:50|||||||||5
1721256130000|2024-07-17 22:42:10|||||||||1
1721256180000|2024-07-17 22:43:00|||||||||1
1721256200000|2024-07-17 22:43:20|||||||||3
1721256220000|2024-07-17 22:43:40|44211.5|44191.5|44211.5|44191.5|44213.2|44193.2|44211.5|44191.5|0
1721256230000|2024-07-17 22:43:50|44213.2|44193.2|44211.5|44191.5|44213.2|44193.2|44211.5|44191.5|0
1721256270000|2024-07-17 22:44:30|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|44208.2|44188.2|0
1721256350000|2024-07-17 22:45:50|||||||||1
1721256370000|2024-07-17 22:46:10|44213.2|44193.2|44211.5|44191.5|44213.2|44193.2|44211.5|44191.5|3
1721256380000|2024-07-17 22:46:20|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|0
1721256400000|2024-07-17 22:46:40|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1721256410000|2024-07-17 22:46:50|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|0
1721256430000|2024-07-17 22:47:10|||||||||1
1721256440000|2024-07-17 22:47:20|44214|44194|44214|44194|44214|44194|44214|44194|0
1721256460000|2024-07-17 22:47:40|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|0
1721256600000|2024-07-17 22:50:00|44214|44194|44214|44194|44214|44194|44214|44194|0
1721256610000|2024-07-17 22:50:10|44213.2|44193.2|44214|44194|44214|44194|44213.2|44193.2|2
1721256670000|2024-07-17 22:51:10|||||||||1
1721256680000|2024-07-17 22:51:20|44218.2|44198.2|44219.8|44199.8|44219.8|44199.8|44218.2|44198.2|2
1721256700000|2024-07-17 22:51:40|44219|44199|44219|44199|44219|44199|44219|44199|0
1721256720000|2024-07-17 22:52:00|44219.8|44199.8|44219|44199|44219.8|44199.8|44219|44199|0
1721256740000|2024-07-17 22:52:20|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|1
1721256750000|2024-07-17 22:52:30|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|0
1721256760000|2024-07-17 22:52:40|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721256780000|2024-07-17 22:53:00|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1721256790000|2024-07-17 22:53:10|44218.2|44198.2|44216.5|44196.5|44218.2|44198.2|44216.5|44196.5|0
1721256810000|2024-07-17 22:53:30|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721256840000|2024-07-17 22:54:00|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|0
1721256890000|2024-07-17 22:54:50|||||||||1
1721256900000|2024-07-17 22:55:00|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44216.5|44196.5|0
1721256910000|2024-07-17 22:55:10|44216.5|44196.5|44216.5|44196.5|44218.2|44198.2|44216.5|44196.5|0
1721256920000|2024-07-17 22:55:20|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|0
1721256960000|2024-07-17 22:56:00|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1721256980000|2024-07-17 22:56:20|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721256990000|2024-07-17 22:56:30|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|0
1721257020000|2024-07-17 22:57:00|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44216.5|44196.5|0
1721257030000|2024-07-17 22:57:10|44216.5|44196.5|44218.2|44198.2|44218.2|44198.2|44216.5|44196.5|0
1721257050000|2024-07-17 22:57:30|44219|44199|44219|44199|44219|44199|44219|44199|0
1721257060000|2024-07-17 22:57:40|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721257120000|2024-07-17 22:58:40|44216.5|44196.5|44214.8|44194.8|44218.2|44198.2|44214.8|44194.8|1
1721257130000|2024-07-17 22:58:50|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1721257180000|2024-07-17 22:59:40|44214.8|44194.8|44216.5|44196.5|44216.5|44196.5|44214.8|44194.8|0
1721257210000|2024-07-17 23:00:10|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721257220000|2024-07-17 23:00:20|44216.5|44196.5|44218.2|44198.2|44218.2|44198.2|44216.5|44196.5|0
1721257230000|2024-07-17 23:00:30|44219|44199|44219|44199|44219|44199|44219|44199|0
1721257240000|2024-07-17 23:00:40|44219.8|44199.8|44218.2|44198.2|44219.8|44199.8|44218.2|44198.2|3
1721257330000|2024-07-17 23:02:10|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1721257360000|2024-07-17 23:02:40|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|2
1721257390000|2024-07-17 23:03:10|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|1
1721257400000|2024-07-17 23:03:20|44218.2|44198.2|44216.5|44196.5|44218.2|44198.2|44216.5|44196.5|1
1721257420000|2024-07-17 23:03:40|44218.2|44198.2|44216.5|44196.5|44218.2|44198.2|44216.5|44196.5|1
1721257470000|2024-07-17 23:04:30|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721257480000|2024-07-17 23:04:40|44216.5|44196.5|44216.5|44196.5|44218.2|44198.2|44216.5|44196.5|0
1721257500000|2024-07-17 23:05:00|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|0
1721257510000|2024-07-17 23:05:10|44219|44199|44219.8|44199.8|44219.8|44199.8|44216.5|44196.5|0
1721257540000|2024-07-17 23:05:40|44219|44199|44219|44199|44219|44199|44219|44199|0
1721257550000|2024-07-17 23:05:50|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|44219.8|44199.8|0
1721257560000|2024-07-17 23:06:00|44219|44199|44219.8|44199.8|44219.8|44199.8|44219|44199|2
1721257610000|2024-07-17 23:06:50|||||||||1
1721257620000|2024-07-17 23:07:00|44221.5|44201.5|44221.5|44201.5|44221.5|44201.5|44221.5|44201.5|1
1721257690000|2024-07-17 23:08:10|44219.9|44199.9|44216.5|44196.5|44219.9|44199.9|44216.5|44196.5|6
1721257700000|2024-07-17 23:08:20|44215.7|44195.7|44216.5|44196.5|44216.5|44196.5|44215.7|44195.7|3
1721257780000|2024-07-17 23:09:40|44218.2|44198.2|44219|44199|44219|44199|44218.2|44198.2|6
1721257810000|2024-07-17 23:10:10|44220.7|44200.7|44219|44199|44220.7|44200.7|44219|44199|1
1721257820000|2024-07-17 23:10:20|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|0
1721257860000|2024-07-17 23:11:00|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|1
1721257880000|2024-07-17 23:11:20|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|2
1721257900000|2024-07-17 23:11:40|44219.1|44199.1|44221.6|44201.6|44221.6|44201.6|44219.1|44199.1|3
1721257910000|2024-07-17 23:11:50|44222.4|44202.4|44226.6|44206.6|44226.6|44206.6|44222.4|44202.4|3
1721257920000|2024-07-17 23:12:00|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|4
1721257930000|2024-07-17 23:12:10|||||||||1
1721257940000|2024-07-17 23:12:20|||||||||1
1721257950000|2024-07-17 23:12:30|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|11
1721257960000|2024-07-17 23:12:40|44234.9|44214.9|44233.2|44213.2|44234.9|44214.9|44233.2|44213.2|1
1721258010000|2024-07-17 23:13:30|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|0
1721258030000|2024-07-17 23:13:50|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|2
1721258040000|2024-07-17 23:14:00|44229.9|44209.9|44228.3|44208.3|44229.9|44209.9|44228.3|44208.3|0
1721258060000|2024-07-17 23:14:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1721258090000|2024-07-17 23:14:50|44225.8|44205.8|44223.3|44203.3|44225.8|44205.8|44223.3|44203.3|0
1721258100000|2024-07-17 23:15:00|44221.6|44201.6|44221.6|44201.6|44223.3|44203.3|44221.6|44201.6|0
1721258110000|2024-07-17 23:15:10|44223.3|44203.3|44224.1|44204.1|44224.1|44204.1|44223.3|44203.3|0
1721258120000|2024-07-17 23:15:20|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|0
1721258160000|2024-07-17 23:16:00|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|8
1721258170000|2024-07-17 23:16:10|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|0
1721258180000|2024-07-17 23:16:20|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1721258220000|2024-07-17 23:17:00|44224.9|44204.9|44226.6|44206.6|44226.6|44206.6|44224.9|44204.9|1
1721258290000|2024-07-17 23:18:10|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|0
1721258300000|2024-07-17 23:18:20|44225.7|44205.7|44224.1|44204.1|44225.7|44205.7|44224.1|44204.1|0
1721258330000|2024-07-17 23:18:50|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|1
1721258340000|2024-07-17 23:19:00|44226.6|44206.6|44226.6|44206.6|44228.3|44208.3|44226.6|44206.6|2
1721258350000|2024-07-17 23:19:10|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|0
1721258360000|2024-07-17 23:19:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1721258380000|2024-07-17 23:19:40|44228.3|44208.3|44226.6|44206.6|44228.3|44208.3|44226.6|44206.6|1
1721258420000|2024-07-17 23:20:20|44224.9|44204.9|44223.3|44203.3|44224.9|44204.9|44223.3|44203.3|0
1721258460000|2024-07-17 23:21:00|||||||||2
1721258520000|2024-07-17 23:22:00|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1721258530000|2024-07-17 23:22:10|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44221.6|44201.6|1
1721258540000|2024-07-17 23:22:20|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1721258620000|2024-07-17 23:23:40|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|0
1721258630000|2024-07-17 23:23:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1721258640000|2024-07-17 23:24:00|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|2
1721258740000|2024-07-17 23:25:40|||||||||2
1721258780000|2024-07-17 23:26:20|44223.3|44203.3|44224.1|44204.1|44224.1|44204.1|44223.3|44203.3|0
1721258880000|2024-07-17 23:28:00|||||||||2
1721258890000|2024-07-17 23:28:10|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|2
1721258910000|2024-07-17 23:28:30|44228.3|44208.3|44230|44210|44231.7|44211.7|44228.3|44208.3|3
1721258920000|2024-07-17 23:28:40|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|0
1721258930000|2024-07-17 23:28:50|44227.5|44207.5|44228.3|44208.3|44228.3|44208.3|44226.7|44206.7|0
1721258940000|2024-07-17 23:29:00|44227.5|44207.5|44228.3|44208.3|44228.3|44208.3|44227.5|44207.5|2
1721258950000|2024-07-17 23:29:10|||||||||5
1721258970000|2024-07-17 23:29:30|44230|44210|44228.3|44208.3|44230|44210|44228.3|44208.3|0
1721258980000|2024-07-17 23:29:40|44229.1|44209.1|44230.8|44210.8|44230.8|44210.8|44229.1|44209.1|2
1721259000000|2024-07-17 23:30:00|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1721259010000|2024-07-17 23:30:10|||||||||2
1721259020000|2024-07-17 23:30:20|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|0
1721259030000|2024-07-17 23:30:30|44228.3|44208.3|44231.6|44211.6|44231.6|44211.6|44228.3|44208.3|2
1721259040000|2024-07-17 23:30:40|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|0
1721259060000|2024-07-17 23:31:00|||||||||1
1721259080000|2024-07-17 23:31:20|44235|44215|44235.8|44215.8|44235.8|44215.8|44235|44215|0
1721259090000|2024-07-17 23:31:30|44235|44215|44235|44215|44235|44215|44235|44215|3
1721259100000|2024-07-17 23:31:40|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|0
1721259160000|2024-07-17 23:32:40|||||||||1
1721259170000|2024-07-17 23:32:50|44238.3|44218.3|44234.1|44214.1|44238.3|44218.3|44234.1|44214.1|1
1721259180000|2024-07-17 23:33:00|44234.9|44214.9|44236.6|44216.6|44236.6|44216.6|44234.9|44214.9|3
1721259210000|2024-07-17 23:33:30|||||||||5
1721259260000|2024-07-17 23:34:20|44234.1|44214.1|44234.9|44214.9|44234.9|44214.9|44234.1|44214.1|1
1721259270000|2024-07-17 23:34:30|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|1
1721259280000|2024-07-17 23:34:40|44231.6|44211.6|44229.9|44209.9|44231.6|44211.6|44229.9|44209.9|2
1721259340000|2024-07-17 23:35:40|44228.2|44208.2|44224.9|44204.9|44228.2|44208.2|44224.9|44204.9|8
1721259350000|2024-07-17 23:35:50|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|0
1721259390000|2024-07-17 23:36:30|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|1
1721259400000|2024-07-17 23:36:40|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|2
1721259450000|2024-07-17 23:37:30|44230.7|44210.7|44231.5|44211.5|44231.5|44211.5|44230.7|44210.7|0
1721259470000|2024-07-17 23:37:50|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|1
1721259480000|2024-07-17 23:38:00|44234.1|44214.1|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|2
1721259540000|2024-07-17 23:39:00|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|1
1721259550000|2024-07-17 23:39:10|||||||||1
1721259650000|2024-07-17 23:40:50|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1721259730000|2024-07-17 23:42:10|||||||||3
1721259750000|2024-07-17 23:42:30|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|0
1721259780000|2024-07-17 23:43:00|44229.1|44209.1|44227.4|44207.4|44229.1|44209.1|44227.4|44207.4|0
1721259790000|2024-07-17 23:43:10|44229.1|44209.1|44227.4|44207.4|44229.1|44209.1|44227.4|44207.4|0
1721259820000|2024-07-17 23:43:40|44229.1|44209.1|44229.9|44209.9|44229.9|44209.9|44229.1|44209.1|0
1721259840000|2024-07-17 23:44:00|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1721259850000|2024-07-17 23:44:10|44229.9|44209.9|44229.1|44209.1|44229.9|44209.9|44229.1|44209.1|0
1721259860000|2024-07-17 23:44:20|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|0
1721259880000|2024-07-17 23:44:40|||||||||7
1721259890000|2024-07-17 23:44:50|44229.1|44209.1|44229.9|44209.9|44229.9|44209.9|44229.1|44209.1|0
1721259900000|2024-07-17 23:45:00|44229.1|44209.1|44228.3|44208.3|44229.9|44209.9|44228.3|44208.3|0
1721259910000|2024-07-17 23:45:10|44224.9|44204.9|44229.9|44209.9|44229.9|44209.9|44224.9|44204.9|6
1721259920000|2024-07-17 23:45:20|44231.6|44211.6|44233.3|44213.3|44233.3|44213.3|44231.6|44211.6|7
1721259930000|2024-07-17 23:45:30|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|3
1721259940000|2024-07-17 23:45:40|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|0
1721259950000|2024-07-17 23:45:50|44239.1|44219.1|44238.3|44218.3|44239.1|44219.1|44238.3|44218.3|10
1721259960000|2024-07-17 23:46:00|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44238.3|44218.3|11
1721259970000|2024-07-17 23:46:10|44239.9|44219.9|44239.1|44219.1|44239.9|44219.9|44239.1|44219.1|0
1721259980000|2024-07-17 23:46:20|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|0
1721259990000|2024-07-17 23:46:30|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|0
1721260000000|2024-07-17 23:46:40|44238.3|44218.3|44239.9|44219.9|44239.9|44219.9|44238.3|44218.3|0
1721260010000|2024-07-17 23:46:50|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|5
1721260030000|2024-07-17 23:47:10|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|3
1721260040000|2024-07-17 23:47:20|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|0
1721260050000|2024-07-17 23:47:30|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|0
1721260070000|2024-07-17 23:47:50|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1721260080000|2024-07-17 23:48:00|44233.3|44213.3|44231.7|44211.7|44233.3|44213.3|44231.7|44211.7|1
1721260090000|2024-07-17 23:48:10|||||||||1
1721260100000|2024-07-17 23:48:20|44230|44210|44228.3|44208.3|44230|44210|44228.3|44208.3|2
1721260110000|2024-07-17 23:48:30|44229.1|44209.1|44228.3|44208.3|44229.1|44209.1|44228.3|44208.3|1
1721260140000|2024-07-17 23:49:00|44229.9|44209.9|44228.3|44208.3|44229.9|44209.9|44228.3|44208.3|2
1721260150000|2024-07-17 23:49:10|44229.1|44209.1|44230.8|44210.8|44230.8|44210.8|44229.1|44209.1|1
1721260160000|2024-07-17 23:49:20|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1721260170000|2024-07-17 23:49:30|||||||||1
1721260190000|2024-07-17 23:49:50|||||||||2
1721260200000|2024-07-17 23:50:00|||||||||2
1721260230000|2024-07-17 23:50:30|44233.3|44213.3|44234.1|44214.1|44234.1|44214.1|44233.3|44213.3|0
1721260250000|2024-07-17 23:50:50|44235.8|44215.8|44234.1|44214.1|44235.8|44215.8|44234.1|44214.1|0
1721260260000|2024-07-17 23:51:00|44233.3|44213.3|44234.1|44214.1|44234.1|44214.1|44233.3|44213.3|0
1721260280000|2024-07-17 23:51:20|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|1
1721260320000|2024-07-17 23:52:00|||||||||1
1721260370000|2024-07-17 23:52:50|||||||||3
1721260380000|2024-07-17 23:53:00|||||||||4
1721260400000|2024-07-17 23:53:20|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|1
1721260410000|2024-07-17 23:53:30|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44232.5|44212.5|2
1721260420000|2024-07-17 23:53:40|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|3
1721260430000|2024-07-17 23:53:50|44233.3|44213.3|44232.5|44212.5|44233.3|44213.3|44232.5|44212.5|0
1721260440000|2024-07-17 23:54:00|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44232.5|44212.5|0
1721260460000|2024-07-17 23:54:20|44232.5|44212.5|44233.3|44213.3|44233.3|44213.3|44232.5|44212.5|3
1721260470000|2024-07-17 23:54:30|44236.7|44216.7|44237.5|44217.5|44237.5|44217.5|44235|44215|7
1721260490000|2024-07-17 23:54:50|||||||||6
1721260530000|2024-07-17 23:55:30|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44237.5|44217.5|0
1721260580000|2024-07-17 23:56:20|||||||||1
1721260590000|2024-07-17 23:56:30|44240|44220|44240|44220|44240|44220|44240|44220|2
1721260600000|2024-07-17 23:56:40|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|0
1721260610000|2024-07-17 23:56:50|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|0
1721260640000|2024-07-17 23:57:20|||||||||1
1721260660000|2024-07-17 23:57:40|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|1
1721260670000|2024-07-17 23:57:50|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|3
1721260680000|2024-07-17 23:58:00|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|0
1721260710000|2024-07-17 23:58:30|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|6
1721260720000|2024-07-17 23:58:40|44250|44230|44249.2|44229.2|44250|44230|44249.2|44229.2|1
1721260770000|2024-07-17 23:59:30|44250|44230|44250|44230|44250|44230|44250|44230|0
1721260790000|2024-07-17 23:59:50|44252.5|44232.5|44257.5|44237.5|44257.5|44237.5|44252.5|44232.5|13
1721260800000|2024-07-18 00:00:00|44260.8|44240.8|44260.9|44240.9|44262.5|44242.5|44258.4|44238.4|9
1721260810000|2024-07-18 00:00:10|44257.5|44237.5|44256.7|44236.7|44259.2|44239.2|44256.7|44236.7|8
1721260820000|2024-07-18 00:00:20|44255|44235|44250|44230|44255|44235|44250|44230|1
1721260830000|2024-07-18 00:00:30|44249.2|44229.2|44247.5|44227.5|44250|44230|44247.5|44227.5|4
1721260840000|2024-07-18 00:00:40|44245|44225|44240.9|44220.9|44245|44225|44240.1|44220.1|6
1721260850000|2024-07-18 00:00:50|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44238.4|44218.4|3
1721260860000|2024-07-18 00:01:00|44240.9|44220.9|44241.7|44221.7|44242.5|44222.5|44240.9|44220.9|6
1721260870000|2024-07-18 00:01:10|44240.9|44220.9|44239.2|44219.2|44240.9|44220.9|44239.2|44219.2|1
1721260880000|2024-07-18 00:01:20|44238.4|44218.4|44240|44220|44241.7|44221.7|44238.4|44218.4|1
1721260890000|2024-07-18 00:01:30|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44239.2|44219.2|0
1721260900000|2024-07-18 00:01:40|44240|44220|44241.7|44221.7|44241.7|44221.7|44238.3|44218.3|1
1721260910000|2024-07-18 00:01:50|44243.4|44223.4|44241.7|44221.7|44243.4|44223.4|44241.7|44221.7|0
1721260920000|2024-07-18 00:02:00|44240|44220|44239.2|44219.2|44240|44220|44236.7|44216.7|1
1721260930000|2024-07-18 00:02:10|44240|44220|44239.2|44219.2|44240|44220|44238.4|44218.4|4
1721260940000|2024-07-18 00:02:20|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|2
1721260950000|2024-07-18 00:02:30|||||||||3
1721260960000|2024-07-18 00:02:40|44235|44215|44234.2|44214.2|44235|44215|44233.4|44213.4|0
1721260970000|2024-07-18 00:02:50|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|0
1721260980000|2024-07-18 00:03:00|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|11
1721260990000|2024-07-18 00:03:10|44231.7|44211.7|44228.4|44208.4|44231.7|44211.7|44228.4|44208.4|22
1721261000000|2024-07-18 00:03:20|44227.6|44207.6|44226.7|44206.7|44227.6|44207.6|44226.7|44206.7|1
1721261010000|2024-07-18 00:03:30|44225.9|44205.9|44226.7|44206.7|44226.7|44206.7|44225.9|44205.9|0
1721261020000|2024-07-18 00:03:40|44225.9|44205.9|44224.2|44204.2|44226.7|44206.7|44224.2|44204.2|5
1721261030000|2024-07-18 00:03:50|44225.9|44205.9|44224.2|44204.2|44226.7|44206.7|44224.2|44204.2|1
1721261040000|2024-07-18 00:04:00|44221.7|44201.7|44220.9|44200.9|44221.7|44201.7|44220.9|44200.9|0
1721261050000|2024-07-18 00:04:10|44219.2|44199.2|44209.2|44189.2|44219.2|44199.2|44209.2|44189.2|8
1721261060000|2024-07-18 00:04:20|44207.5|44187.5|44201.7|44181.7|44209.2|44189.2|44200.1|44180.1|6
1721261070000|2024-07-18 00:04:30|44198.4|44178.4|44201.7|44181.7|44201.7|44181.7|44198.4|44178.4|1
1721261090000|2024-07-18 00:04:50|44198.4|44178.4|44201.7|44181.7|44201.7|44181.7|44198.4|44178.4|5
1721261100000|2024-07-18 00:05:00|||||||||4
1721261110000|2024-07-18 00:05:10|44199.2|44179.2|44203.4|44183.4|44203.4|44183.4|44199.2|44179.2|1
1721261120000|2024-07-18 00:05:20|44201.7|44181.7|44199.2|44179.2|44203.4|44183.4|44199.2|44179.2|10
1721261140000|2024-07-18 00:05:40|44195|44175|44195|44175|44195|44175|44195|44175|8
1721261150000|2024-07-18 00:05:50|44194.2|44174.2|44194.2|44174.2|44195|44175|44194.2|44174.2|0
1721261160000|2024-07-18 00:06:00|44195|44175|44195|44175|44195|44175|44194.2|44174.2|0
1721261170000|2024-07-18 00:06:10|44193.4|44173.4|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|5
1721261200000|2024-07-18 00:06:40|||||||||1
1721261230000|2024-07-18 00:07:10|44194.2|44174.2|44195.9|44175.9|44196.7|44176.7|44194.2|44174.2|5
1721261240000|2024-07-18 00:07:20|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|0
1721261260000|2024-07-18 00:07:40|44197.5|44177.5|44197.5|44177.5|44198.4|44178.4|44197.5|44177.5|6
1721261270000|2024-07-18 00:07:50|44198.4|44178.4|44197.5|44177.5|44198.4|44178.4|44196.7|44176.7|1
1721261280000|2024-07-18 00:08:00|44200|44180|44200|44180|44200|44180|44200|44180|0
1721261290000|2024-07-18 00:08:10|44198.4|44178.4|44196.7|44176.7|44198.4|44178.4|44196.7|44176.7|0
1721261300000|2024-07-18 00:08:20|44197.5|44177.5|44199.2|44179.2|44200|44180|44197.5|44177.5|1
1721261310000|2024-07-18 00:08:30|44198.4|44178.4|44195|44175|44199.2|44179.2|44194.2|44174.2|1
1721261320000|2024-07-18 00:08:40|44196.7|44176.7|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|0
1721261330000|2024-07-18 00:08:50|44196.7|44176.7|44193.4|44173.4|44196.7|44176.7|44193.4|44173.4|2
1721261340000|2024-07-18 00:09:00|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1721261350000|2024-07-18 00:09:10|44193.4|44173.4|44193.4|44173.4|44194.2|44174.2|44193.4|44173.4|1
1721261360000|2024-07-18 00:09:20|44196.7|44176.7|44193.4|44173.4|44196.7|44176.7|44193.4|44173.4|1
1721261370000|2024-07-18 00:09:30|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|0
1721261380000|2024-07-18 00:09:40|44191.7|44171.7|44191.7|44171.7|44192.5|44172.5|44191.7|44171.7|0
1721261390000|2024-07-18 00:09:50|||||||||8
1721261400000|2024-07-18 00:10:00|44190|44170|44193.4|44173.4|44193.4|44173.4|44190|44170|0
1721261450000|2024-07-18 00:10:50|44191.7|44171.7|44190.9|44170.9|44193.4|44173.4|44190.9|44170.9|0
1721261460000|2024-07-18 00:11:00|44193.4|44173.4|44194.2|44174.2|44194.2|44174.2|44190|44170|2
1721261470000|2024-07-18 00:11:10|||||||||2
1721261490000|2024-07-18 00:11:30|44195.9|44175.9|44195.9|44175.9|44195.9|44175.9|44195.9|44175.9|1
1721261500000|2024-07-18 00:11:40|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|0
1721261510000|2024-07-18 00:11:50|44195.9|44175.9|44195.9|44175.9|44197.6|44177.6|44195.9|44175.9|0
1721261530000|2024-07-18 00:12:10|44200.1|44180.1|44200.9|44180.9|44200.9|44180.9|44200.1|44180.1|2
1721261550000|2024-07-18 00:12:30|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|2
1721261560000|2024-07-18 00:12:40|44196.7|44176.7|44199.2|44179.2|44199.2|44179.2|44196.7|44176.7|4
1721261570000|2024-07-18 00:12:50|44198.4|44178.4|44194.2|44174.2|44198.4|44178.4|44194.2|44174.2|1
1721261580000|2024-07-18 00:13:00|||||||||2
1721261600000|2024-07-18 00:13:20|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|0
1721261610000|2024-07-18 00:13:30|44192.6|44172.6|44190.9|44170.9|44192.6|44172.6|44190.9|44170.9|2
1721261620000|2024-07-18 00:13:40|||||||||2
1721261640000|2024-07-18 00:14:00|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|4
1721261660000|2024-07-18 00:14:20|44189.2|44169.2|44189.2|44169.2|44190.9|44170.9|44188.4|44168.4|1
1721261670000|2024-07-18 00:14:30|44191.7|44171.7|44189.2|44169.2|44191.7|44171.7|44189.2|44169.2|0
1721261680000|2024-07-18 00:14:40|44190.9|44170.9|44191.7|44171.7|44191.7|44171.7|44190.9|44170.9|0
1721261690000|2024-07-18 00:14:50|44189.2|44169.2|44188.4|44168.4|44189.2|44169.2|44188.4|44168.4|5
1721261700000|2024-07-18 00:15:00|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1721261710000|2024-07-18 00:15:10|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|0
1721261760000|2024-07-18 00:16:00|44186.8|44166.8|44185.9|44165.9|44186.8|44166.8|44185.9|44165.9|3
1721261770000|2024-07-18 00:16:10|44185.1|44165.1|44181.8|44161.8|44185.1|44165.1|44181.8|44161.8|4
1721261780000|2024-07-18 00:16:20|44183.4|44163.4|44178.4|44158.4|44183.4|44163.4|44178.4|44158.4|1
1721261800000|2024-07-18 00:16:40|44180.1|44160.1|44176.8|44156.8|44180.9|44160.9|44176.8|44156.8|1
1721261810000|2024-07-18 00:16:50|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|44176.8|44156.8|2
1721261820000|2024-07-18 00:17:00|44180.9|44160.9|44181.8|44161.8|44181.8|44161.8|44180.9|44160.9|2
1721261830000|2024-07-18 00:17:10|44183.4|44163.4|44181.8|44161.8|44183.4|44163.4|44180.9|44160.9|4
1721261840000|2024-07-18 00:17:20|44183.4|44163.4|44184.3|44164.3|44184.3|44164.3|44183.4|44163.4|1
1721261850000|2024-07-18 00:17:30|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44184.3|44164.3|0
1721261860000|2024-07-18 00:17:40|44184.3|44164.3|44185.1|44165.1|44185.1|44165.1|44184.3|44164.3|0
1721261880000|2024-07-18 00:18:00|44184.3|44164.3|44185.9|44165.9|44185.9|44165.9|44183.4|44163.4|6
1721261890000|2024-07-18 00:18:10|44186.8|44166.8|44185.9|44165.9|44186.8|44166.8|44185.9|44165.9|3
1721261900000|2024-07-18 00:18:20|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|0
1721261910000|2024-07-18 00:18:30|44185.9|44165.9|44186.8|44166.8|44186.8|44166.8|44185.9|44165.9|0
1721261920000|2024-07-18 00:18:40|44185.9|44165.9|44185.9|44165.9|44186.8|44166.8|44185.9|44165.9|1
1721261930000|2024-07-18 00:18:50|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44185.9|44165.9|0
1721261940000|2024-07-18 00:19:00|||||||||2
1721261980000|2024-07-18 00:19:40|||||||||2
1721261990000|2024-07-18 00:19:50|44186|44166|44189.3|44169.3|44189.3|44169.3|44186|44166|4
1721262000000|2024-07-18 00:20:00|44188.5|44168.5|44186.8|44166.8|44188.5|44168.5|44186|44166|2
1721262010000|2024-07-18 00:20:10|44183.5|44163.5|44186|44166|44186|44166|44183.5|44163.5|0
1721262020000|2024-07-18 00:20:20|44184.3|44164.3|44169.3|44149.3|44184.3|44164.3|44167.6|44147.6|54
1721262070000|2024-07-18 00:21:10|44171|44151|44171|44151|44171|44151|44171|44151|0
1721262110000|2024-07-18 00:21:50|||||||||1
1721262120000|2024-07-18 00:22:00|44171.8|44151.8|44160.1|44140.1|44171.8|44151.8|44160.1|44140.1|53
1721262130000|2024-07-18 00:22:10|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|1
1721262140000|2024-07-18 00:22:20|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44159.3|44139.3|0
1721262150000|2024-07-18 00:22:30|44159.3|44139.3|44164.3|44144.3|44164.3|44144.3|44159.3|44139.3|2
1721262160000|2024-07-18 00:22:40|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|1
1721262170000|2024-07-18 00:22:50|44165.1|44145.1|44166|44146|44166|44146|44165.1|44145.1|0
1721262180000|2024-07-18 00:23:00|44166.8|44146.8|44167.6|44147.6|44167.6|44147.6|44166.8|44146.8|9
1721262190000|2024-07-18 00:23:10|44168.4|44148.4|44174.3|44154.3|44174.3|44154.3|44167.6|44147.6|5
1721262200000|2024-07-18 00:23:20|44175.1|44155.1|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|3
1721262210000|2024-07-18 00:23:30|||||||||1
1721262260000|2024-07-18 00:24:20|||||||||3
1721262270000|2024-07-18 00:24:30|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44176.8|44156.8|5
1721262280000|2024-07-18 00:24:40|44176.8|44156.8|44178.5|44158.5|44178.5|44158.5|44176.8|44156.8|2
1721262290000|2024-07-18 00:24:50|44181.8|44161.8|44178.5|44158.5|44181.8|44161.8|44178.5|44158.5|2
1721262300000|2024-07-18 00:25:00|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|2
1721262310000|2024-07-18 00:25:10|||||||||2
1721262330000|2024-07-18 00:25:30|||||||||1
1721262340000|2024-07-18 00:25:40|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1721262370000|2024-07-18 00:26:10|||||||||1
1721262380000|2024-07-18 00:26:20|44176|44156|44176|44156|44176|44156|44176|44156|4
1721262390000|2024-07-18 00:26:30|44176.8|44156.8|44176|44156|44176.8|44156.8|44176|44156|0
1721262430000|2024-07-18 00:27:10|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|3
1721262450000|2024-07-18 00:27:30|44178.5|44158.5|44181|44161|44181|44161|44178.5|44158.5|0
1721262460000|2024-07-18 00:27:40|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1721262470000|2024-07-18 00:27:50|||||||||2
1721262490000|2024-07-18 00:28:10|44181|44161|44181|44161|44181|44161|44181|44161|0
1721262520000|2024-07-18 00:28:40|44178.5|44158.5|44183.5|44163.5|44183.5|44163.5|44178.5|44158.5|2
1721262530000|2024-07-18 00:28:50|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|0
1721262540000|2024-07-18 00:29:00|44186|44166|44188.5|44168.5|44188.5|44168.5|44186|44166|3
1721262550000|2024-07-18 00:29:10|44189.3|44169.3|44188.5|44168.5|44189.3|44169.3|44188.5|44168.5|1
1721262560000|2024-07-18 00:29:20|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|44186.8|44166.8|0
1721262590000|2024-07-18 00:29:50|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181|44161|5
1721262600000|2024-07-18 00:30:00|44181|44161|44181.8|44161.8|44181.8|44161.8|44181|44161|2
1721262640000|2024-07-18 00:30:40|44183.5|44163.5|44186.8|44166.8|44186.8|44166.8|44183.5|44163.5|1
1721262660000|2024-07-18 00:31:00|||||||||1
1721262680000|2024-07-18 00:31:20|44191|44171|44192.7|44172.7|44192.7|44172.7|44191|44171|2
1721262690000|2024-07-18 00:31:30|44191|44171|44191|44171|44191|44171|44191|44171|2
1721262700000|2024-07-18 00:31:40|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|2
1721262710000|2024-07-18 00:31:50|44186.8|44166.8|44185.1|44165.1|44186.8|44166.8|44185.1|44165.1|6
1721262720000|2024-07-18 00:32:00|44186.8|44166.8|44183.5|44163.5|44186.8|44166.8|44183.5|44163.5|1
1721262730000|2024-07-18 00:32:10|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1721262740000|2024-07-18 00:32:20|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1721262750000|2024-07-18 00:32:30|44176|44156|44176|44156|44176|44156|44176|44156|1
1721262760000|2024-07-18 00:32:40|44173.5|44153.5|44165.2|44145.2|44173.5|44153.5|44165.2|44145.2|4
1721262770000|2024-07-18 00:32:50|44163.5|44143.5|44162.6|44142.6|44166.8|44146.8|44162.6|44142.6|5
1721262780000|2024-07-18 00:33:00|44166.8|44146.8|44162.6|44142.6|44166.8|44146.8|44162.6|44142.6|3
1721262790000|2024-07-18 00:33:10|44160.9|44140.9|44163.4|44143.4|44163.4|44143.4|44160.9|44140.9|20
1721262820000|2024-07-18 00:33:40|44165.1|44145.1|44165.1|44145.1|44165.1|44145.1|44165.1|44145.1|2
1721262830000|2024-07-18 00:33:50|||||||||1
1721262870000|2024-07-18 00:34:30|44162.6|44142.6|44163.4|44143.4|44163.4|44143.4|44162.6|44142.6|1
1721262880000|2024-07-18 00:34:40|44162.6|44142.6|44160.1|44140.1|44162.6|44142.6|44160.1|44140.1|6
1721262890000|2024-07-18 00:34:50|44158.4|44138.4|44161.7|44141.7|44161.7|44141.7|44158.4|44138.4|5
1721262900000|2024-07-18 00:35:00|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|0
1721262920000|2024-07-18 00:35:20|||||||||1
1721262930000|2024-07-18 00:35:30|44155.1|44135.1|44155.1|44135.1|44158.4|44138.4|44155.1|44135.1|5
1721262940000|2024-07-18 00:35:40|||||||||5
1721262950000|2024-07-18 00:35:50|44151.7|44131.7|44142.6|44122.6|44151.7|44131.7|44139.3|44119.3|201
1721262960000|2024-07-18 00:36:00|44138.4|44118.4|44135.1|44115.1|44138.4|44118.4|44132.6|44112.6|11
1721262970000|2024-07-18 00:36:10|44136.8|44116.8|44135.1|44115.1|44136.8|44116.8|44133.4|44113.4|23
1721262980000|2024-07-18 00:36:20|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|1
1721262990000|2024-07-18 00:36:30|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|2
1721263000000|2024-07-18 00:36:40|44134.3|44114.3|44131.8|44111.8|44134.3|44114.3|44131.8|44111.8|4
1721263010000|2024-07-18 00:36:50|44130.1|44110.1|44130.1|44110.1|44130.1|44110.1|44130.1|44110.1|0
1721263020000|2024-07-18 00:37:00|||||||||1
1721263050000|2024-07-18 00:37:30|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44127.6|44107.6|3
1721263060000|2024-07-18 00:37:40|44130.1|44110.1|44129.3|44109.3|44130.1|44110.1|44129.3|44109.3|0
1721263080000|2024-07-18 00:38:00|44130.1|44110.1|44130.1|44110.1|44131.8|44111.8|44129.3|44109.3|2
1721263090000|2024-07-18 00:38:10|44129.3|44109.3|44128.5|44108.5|44129.3|44109.3|44128.5|44108.5|0
1721263100000|2024-07-18 00:38:20|44129.3|44109.3|44128.5|44108.5|44129.3|44109.3|44128.5|44108.5|0
1721263110000|2024-07-18 00:38:30|||||||||2
1721263120000|2024-07-18 00:38:40|44130.2|44110.2|44131.8|44111.8|44131.8|44111.8|44130.2|44110.2|1
1721263150000|2024-07-18 00:39:10|44133.5|44113.5|44133.5|44113.5|44133.5|44113.5|44133.5|44113.5|1
1721263160000|2024-07-18 00:39:20|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|0
1721263180000|2024-07-18 00:39:40|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|0
1721263190000|2024-07-18 00:39:50|44138.5|44118.5|44138.5|44118.5|44139.3|44119.3|44138.5|44118.5|5
1721263200000|2024-07-18 00:40:00|44136.8|44116.8|44137.7|44117.7|44137.7|44117.7|44136|44116|0
1721263210000|2024-07-18 00:40:10|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|44138.5|44118.5|0
1721263220000|2024-07-18 00:40:20|44139.3|44119.3|44138.5|44118.5|44139.3|44119.3|44138.5|44118.5|1
1721263230000|2024-07-18 00:40:30|44140.2|44120.2|44141|44121|44141|44121|44140.2|44120.2|0
1721263260000|2024-07-18 00:41:00|||||||||5
1721263280000|2024-07-18 00:41:20|44142.7|44122.7|44142.7|44122.7|44142.7|44122.7|44142.7|44122.7|1
1721263290000|2024-07-18 00:41:30|44141|44121|44141.8|44121.8|44141.8|44121.8|44141|44121|0
1721263300000|2024-07-18 00:41:40|44141|44121|44140.2|44120.2|44141|44121|44140.2|44120.2|2
1721263320000|2024-07-18 00:42:00|44141|44121|44141|44121|44141|44121|44141|44121|0
1721263330000|2024-07-18 00:42:10|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|0
1721263340000|2024-07-18 00:42:20|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|3
1721263350000|2024-07-18 00:42:30|44145.1|44125.1|44145.1|44125.1|44145.9|44125.9|44145.1|44125.1|3
1721263360000|2024-07-18 00:42:40|44146.8|44126.8|44144.3|44124.3|44146.8|44126.8|44144.3|44124.3|1
1721263370000|2024-07-18 00:42:50|44143.5|44123.5|44141.8|44121.8|44143.5|44123.5|44141.8|44121.8|0
1721263380000|2024-07-18 00:43:00|||||||||1
1721263390000|2024-07-18 00:43:10|44143.5|44123.5|44141|44121|44143.5|44123.5|44141|44121|7
1721263420000|2024-07-18 00:43:40|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|0
1721263430000|2024-07-18 00:43:50|44145.1|44125.1|44150.1|44130.1|44150.1|44130.1|44145.1|44125.1|3
1721263440000|2024-07-18 00:44:00|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|0
1721263450000|2024-07-18 00:44:10|44154.3|44134.3|44159.3|44139.3|44159.3|44139.3|44154.3|44134.3|1
1721263460000|2024-07-18 00:44:20|44158.5|44138.5|44156.8|44136.8|44158.5|44138.5|44156|44136|0
1721263470000|2024-07-18 00:44:30|44156|44136|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|0
1721263480000|2024-07-18 00:44:40|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|1
1721263490000|2024-07-18 00:44:50|44151.8|44131.8|44153.5|44133.5|44153.5|44133.5|44151.8|44131.8|0
1721263500000|2024-07-18 00:45:00|44154.3|44134.3|44154.3|44134.3|44155.1|44135.1|44153.5|44133.5|1
1721263510000|2024-07-18 00:45:10|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|2
1721263520000|2024-07-18 00:45:20|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|1
1721263530000|2024-07-18 00:45:30|44155.1|44135.1|44153.5|44133.5|44155.1|44135.1|44153.5|44133.5|0
1721263540000|2024-07-18 00:45:40|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|0
1721263550000|2024-07-18 00:45:50|44153.5|44133.5|44156.8|44136.8|44156.8|44136.8|44153.5|44133.5|2
1721263570000|2024-07-18 00:46:10|44157.6|44137.6|44157.6|44137.6|44157.6|44137.6|44157.6|44137.6|0
1721263590000|2024-07-18 00:46:30|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|0
1721263600000|2024-07-18 00:46:40|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|2
1721263610000|2024-07-18 00:46:50|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|0
1721263620000|2024-07-18 00:47:00|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1721263630000|2024-07-18 00:47:10|44160.1|44140.1|44159.3|44139.3|44160.1|44140.1|44158.5|44138.5|1
1721263640000|2024-07-18 00:47:20|44160.1|44140.1|44161.8|44141.8|44161.8|44141.8|44160.1|44140.1|2
1721263650000|2024-07-18 00:47:30|44163.5|44143.5|44164.3|44144.3|44164.3|44144.3|44163.5|44143.5|1
1721263660000|2024-07-18 00:47:40|||||||||2
1721263670000|2024-07-18 00:47:50|44166|44146|44163.5|44143.5|44166.8|44146.8|44163.5|44143.5|2
1721263740000|2024-07-18 00:49:00|44165.2|44145.2|44166.8|44146.8|44169.3|44149.3|44165.2|44145.2|5
1721263760000|2024-07-18 00:49:20|44167.6|44147.6|44166.8|44146.8|44167.6|44147.6|44166.8|44146.8|0
1721263790000|2024-07-18 00:49:50|44164.3|44144.3|44163.5|44143.5|44164.3|44144.3|44163.5|44143.5|5
1721263800000|2024-07-18 00:50:00|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|2
1721263810000|2024-07-18 00:50:10|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|1
1721263820000|2024-07-18 00:50:20|44158.5|44138.5|44160.1|44140.1|44161.8|44141.8|44156.8|44136.8|2
1721263830000|2024-07-18 00:50:30|44158.5|44138.5|44160.1|44140.1|44160.1|44140.1|44158.5|44138.5|3
1721263840000|2024-07-18 00:50:40|44159.3|44139.3|44160.1|44140.1|44160.1|44140.1|44159.3|44139.3|0
1721263850000|2024-07-18 00:50:50|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44158.5|44138.5|0
1721263860000|2024-07-18 00:51:00|44160.1|44140.1|44170.1|44150.1|44170.1|44150.1|44160.1|44140.1|42
1721263870000|2024-07-18 00:51:10|44171.8|44151.8|44174.3|44154.3|44174.3|44154.3|44171.8|44151.8|1
1721263880000|2024-07-18 00:51:20|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|2
1721263900000|2024-07-18 00:51:40|44171.8|44151.8|44172.6|44152.6|44172.6|44152.6|44171.8|44151.8|0
1721263920000|2024-07-18 00:52:00|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|44170.1|44150.1|4
1721263930000|2024-07-18 00:52:10|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|6
1721263940000|2024-07-18 00:52:20|44166.7|44146.7|44164.3|44144.3|44166.7|44146.7|44164.3|44144.3|3
1721263950000|2024-07-18 00:52:30|44165.1|44145.1|44161.8|44141.8|44165.1|44145.1|44161.8|44141.8|0
1721263970000|2024-07-18 00:52:50|44163.5|44143.5|44165.1|44145.1|44165.1|44145.1|44163.5|44143.5|0
1721263980000|2024-07-18 00:53:00|44163.4|44143.4|44161.8|44141.8|44163.4|44143.4|44161.8|44141.8|0
1721263990000|2024-07-18 00:53:10|||||||||1
1721264000000|2024-07-18 00:53:20|44163.5|44143.5|44161.8|44141.8|44163.5|44143.5|44161.8|44141.8|0
1721264010000|2024-07-18 00:53:30|44163.5|44143.5|44165.1|44145.1|44165.1|44145.1|44163.5|44143.5|3
1721264020000|2024-07-18 00:53:40|||||||||1
1721264050000|2024-07-18 00:54:10|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|0
1721264080000|2024-07-18 00:54:40|44160.1|44140.1|44161.7|44141.7|44161.7|44141.7|44160.1|44140.1|3
1721264090000|2024-07-18 00:54:50|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|0
1721264100000|2024-07-18 00:55:00|44156.7|44136.7|44160.1|44140.1|44160.1|44140.1|44155.1|44135.1|0
1721264110000|2024-07-18 00:55:10|44158.4|44138.4|44155.1|44135.1|44158.4|44138.4|44155.1|44135.1|3
1721264140000|2024-07-18 00:55:40|44151.7|44131.7|44145.9|44125.9|44151.7|44131.7|44145.9|44125.9|13
1721264150000|2024-07-18 00:55:50|44145.1|44125.1|44146.7|44126.7|44146.7|44126.7|44145.1|44125.1|1
1721264160000|2024-07-18 00:56:00|44145.9|44125.9|44145.1|44125.1|44145.9|44125.9|44145.1|44125.1|2
1721264190000|2024-07-18 00:56:30|44145.9|44125.9|44146.8|44126.8|44146.8|44126.8|44145.9|44125.9|0
1721264200000|2024-07-18 00:56:40|44145.1|44125.1|44148.4|44128.4|44148.4|44128.4|44143.4|44123.4|6
1721264210000|2024-07-18 00:56:50|||||||||4
1721264220000|2024-07-18 00:57:00|44149.3|44129.3|44152.6|44132.6|44152.6|44132.6|44149.3|44129.3|2
1721264230000|2024-07-18 00:57:10|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|6
1721264240000|2024-07-18 00:57:20|44155.9|44135.9|44155.1|44135.1|44155.9|44135.9|44155.1|44135.1|0
1721264250000|2024-07-18 00:57:30|44155.9|44135.9|44153.4|44133.4|44155.9|44135.9|44153.4|44133.4|0
1721264280000|2024-07-18 00:58:00|44155.1|44135.1|44153.4|44133.4|44155.1|44135.1|44153.4|44133.4|0
1721264290000|2024-07-18 00:58:10|44158.4|44138.4|44155.1|44135.1|44158.4|44138.4|44153.4|44133.4|4
1721264300000|2024-07-18 00:58:20|44157.6|44137.6|44157.6|44137.6|44157.6|44137.6|44157.6|44137.6|1
1721264310000|2024-07-18 00:58:30|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|0
1721264330000|2024-07-18 00:58:50|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|4
1721264350000|2024-07-18 00:59:10|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|10
1721264380000|2024-07-18 00:59:40|44157.6|44137.6|44156.8|44136.8|44157.6|44137.6|44156.8|44136.8|2
1721264390000|2024-07-18 00:59:50|44154.3|44134.3|44150.1|44130.1|44154.3|44134.3|44150.1|44130.1|3
1721264400000|2024-07-18 01:00:00|44148.4|44128.4|44153.4|44133.4|44173.4|44153.4|44140.1|44120.1|39
1721264410000|2024-07-18 01:00:10|44155.1|44135.1|44153.4|44133.4|44161.8|44141.8|44151.8|44131.8|12
1721264420000|2024-07-18 01:00:20|44155.9|44135.9|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|8
1721264430000|2024-07-18 01:00:30|44157.6|44137.6|44155.1|44135.1|44158.4|44138.4|44153.4|44133.4|4
1721264440000|2024-07-18 01:00:40|44153.4|44133.4|44163.4|44143.4|44163.4|44143.4|44150.9|44130.9|11
1721264450000|2024-07-18 01:00:50|44160.9|44140.9|44160.9|44140.9|44165.9|44145.9|44159.2|44139.2|10
1721264460000|2024-07-18 01:01:00|44160.1|44140.1|44133.3|44113.3|44160.1|44140.1|44133.3|44113.3|12
1721264470000|2024-07-18 01:01:10|44132.5|44112.5|44130|44110|44132.5|44112.5|44129.2|44109.2|6
1721264480000|2024-07-18 01:01:20|44128.4|44108.4|44135|44115|44135|44115|44128.4|44108.4|2
1721264490000|2024-07-18 01:01:30|44134.2|44114.2|44139.2|44119.2|44139.2|44119.2|44134.2|44114.2|9
1721264500000|2024-07-18 01:01:40|44142.5|44122.5|44150.8|44130.8|44150.8|44130.8|44142.5|44122.5|4
1721264510000|2024-07-18 01:01:50|44155|44135|44155|44135|44157.5|44137.5|44155|44135|6
1721264520000|2024-07-18 01:02:00|44153.3|44133.3|44151.7|44131.7|44153.3|44133.3|44150|44130|4
1721264530000|2024-07-18 01:02:10|44150|44130|44145|44125|44154.2|44134.2|44143.3|44123.3|11
1721264540000|2024-07-18 01:02:20|44142.5|44122.5|44141.6|44121.6|44145|44125|44140.8|44120.8|2
1721264550000|2024-07-18 01:02:30|44140.8|44120.8|44134.2|44114.2|44141.6|44121.6|44134.2|44114.2|6
1721264560000|2024-07-18 01:02:40|44135|44115|44145|44125|44145|44125|44135|44115|1
1721264570000|2024-07-18 01:02:50|44145.8|44125.8|44148.3|44128.3|44149.9|44129.9|44145.8|44125.8|0
1721264580000|2024-07-18 01:03:00|44146.6|44126.6|44141.6|44121.6|44146.6|44126.6|44139.9|44119.9|5
1721264590000|2024-07-18 01:03:10|44143.3|44123.3|44141.6|44121.6|44143.3|44123.3|44140|44120|1
1721264600000|2024-07-18 01:03:20|44140|44120|44145|44125|44145|44125|44140|44120|1
1721264610000|2024-07-18 01:03:30|44146.7|44126.7|44154.2|44134.2|44154.2|44134.2|44146.7|44126.7|3
1721264620000|2024-07-18 01:03:40|44152.5|44132.5|44148.3|44128.3|44152.5|44132.5|44146.7|44126.7|2
1721264630000|2024-07-18 01:03:50|44145|44125|44134.1|44114.1|44145|44125|44134.1|44114.1|3
1721264640000|2024-07-18 01:04:00|44132.4|44112.4|44135.8|44115.8|44135.8|44115.8|44131.6|44111.6|1
1721264650000|2024-07-18 01:04:10|44136.6|44116.6|44139.1|44119.1|44139.1|44119.1|44134.1|44114.1|0
1721264660000|2024-07-18 01:04:20|44141.6|44121.6|44141.6|44121.6|44144.1|44124.1|44141.6|44121.6|5
1721264670000|2024-07-18 01:04:30|44144.1|44124.1|44139.1|44119.1|44144.1|44124.1|44139.1|44119.1|1
1721264680000|2024-07-18 01:04:40|44140.8|44120.8|44144.1|44124.1|44144.1|44124.1|44140.8|44120.8|2
1721264690000|2024-07-18 01:04:50|44143.3|44123.3|44146.6|44126.6|44146.6|44126.6|44143.3|44123.3|2
1721264700000|2024-07-18 01:05:00|44149.1|44129.1|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|0
1721264710000|2024-07-18 01:05:10|44147.4|44127.4|44146.6|44126.6|44149.1|44129.1|44144.1|44124.1|1
1721264720000|2024-07-18 01:05:20|44144.1|44124.1|44138.3|44118.3|44144.1|44124.1|44138.3|44118.3|10
1721264730000|2024-07-18 01:05:30|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|1
1721264740000|2024-07-18 01:05:40|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|1
1721264750000|2024-07-18 01:05:50|44136.6|44116.6|44136.6|44116.6|44137.4|44117.4|44134.1|44114.1|4
1721264760000|2024-07-18 01:06:00|44134.1|44114.1|44136.6|44116.6|44136.6|44116.6|44134.1|44114.1|1
1721264770000|2024-07-18 01:06:10|44134.9|44114.9|44139.1|44119.1|44139.1|44119.1|44134.1|44114.1|6
1721264780000|2024-07-18 01:06:20|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|44139.1|44119.1|0
1721264790000|2024-07-18 01:06:30|44139.1|44119.1|44139.1|44119.1|44139.9|44119.9|44139.1|44119.1|1
1721264800000|2024-07-18 01:06:40|44139.9|44119.9|44142.4|44122.4|44142.4|44122.4|44139.9|44119.9|2
1721264820000|2024-07-18 01:07:00|44144.1|44124.1|44141.6|44121.6|44146.6|44126.6|44141.6|44121.6|9
1721264830000|2024-07-18 01:07:10|44140.8|44120.8|44146.6|44126.6|44146.6|44126.6|44140.8|44120.8|5
1721264840000|2024-07-18 01:07:20|44149.1|44129.1|44154.1|44134.1|44154.1|44134.1|44149.1|44129.1|4
1721264850000|2024-07-18 01:07:30|44153.3|44133.3|44155.8|44135.8|44155.8|44135.8|44151.6|44131.6|2
1721264860000|2024-07-18 01:07:40|44154.9|44134.9|44151.6|44131.6|44154.9|44134.9|44151.6|44131.6|2
1721264870000|2024-07-18 01:07:50|44154.1|44134.1|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|1
1721264880000|2024-07-18 01:08:00|44156.6|44136.6|44146.6|44126.6|44156.6|44136.6|44146.6|44126.6|1
1721264890000|2024-07-18 01:08:10|44148.3|44128.3|44149.1|44129.1|44149.1|44129.1|44148.3|44128.3|1
1721264900000|2024-07-18 01:08:20|44149.9|44129.9|44149.9|44129.9|44149.9|44129.9|44149.9|44129.9|0
1721264910000|2024-07-18 01:08:30|44151.6|44131.6|44154.1|44134.1|44154.1|44134.1|44151.6|44131.6|1
1721264930000|2024-07-18 01:08:50|44153.3|44133.3|44146.6|44126.6|44153.3|44133.3|44145.8|44125.8|3
1721264940000|2024-07-18 01:09:00|44144.9|44124.9|44143.3|44123.3|44144.9|44124.9|44141.6|44121.6|0
1721264950000|2024-07-18 01:09:10|44144.1|44124.1|44146.6|44126.6|44146.6|44126.6|44144.1|44124.1|1
1721264960000|2024-07-18 01:09:20|44145.8|44125.8|44146.6|44126.6|44146.6|44126.6|44141.6|44121.6|0
1721264970000|2024-07-18 01:09:30|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|1
1721264980000|2024-07-18 01:09:40|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|0
1721264990000|2024-07-18 01:09:50|44142.4|44122.4|44140.8|44120.8|44142.4|44122.4|44140.8|44120.8|0
1721265000000|2024-07-18 01:10:00|44141.6|44121.6|44142.4|44122.4|44142.4|44122.4|44136.6|44116.6|3
1721265010000|2024-07-18 01:10:10|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|1
1721265020000|2024-07-18 01:10:20|44145.8|44125.8|44145.8|44125.8|44146.6|44126.6|44145.8|44125.8|0
1721265030000|2024-07-18 01:10:30|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|2
1721265040000|2024-07-18 01:10:40|44149.9|44129.9|44149.9|44129.9|44151.6|44131.6|44149.9|44129.9|0
1721265050000|2024-07-18 01:10:50|44149.1|44129.1|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|4
1721265060000|2024-07-18 01:11:00|44145.8|44125.8|44140.8|44120.8|44145.8|44125.8|44140.8|44120.8|2
1721265070000|2024-07-18 01:11:10|44141.6|44121.6|44143.3|44123.3|44144.9|44124.9|44141.6|44121.6|0
1721265080000|2024-07-18 01:11:20|44146.6|44126.6|44146.6|44126.6|44148.3|44128.3|44145.8|44125.8|10
1721265090000|2024-07-18 01:11:30|44145|44125|44150.8|44130.8|44150.8|44130.8|44145|44125|4
1721265100000|2024-07-18 01:11:40|44152.5|44132.5|44159.1|44139.1|44159.1|44139.1|44150.8|44130.8|4
1721265110000|2024-07-18 01:11:50|44157.4|44137.4|44164.1|44144.1|44164.1|44144.1|44156.6|44136.6|8
1721265120000|2024-07-18 01:12:00|44169.9|44149.9|44166.6|44146.6|44171.6|44151.6|44166.6|44146.6|19
1721265130000|2024-07-18 01:12:10|44168.3|44148.3|44169.1|44149.1|44169.1|44149.1|44166.6|44146.6|1
1721265140000|2024-07-18 01:12:20|44168.3|44148.3|44169.1|44149.1|44169.1|44149.1|44166.6|44146.6|2
1721265150000|2024-07-18 01:12:30|44173.3|44153.3|44174.1|44154.1|44174.1|44154.1|44171.6|44151.6|2
1721265160000|2024-07-18 01:12:40|44172.4|44152.4|44171.6|44151.6|44174.1|44154.1|44171.6|44151.6|0
1721265170000|2024-07-18 01:12:50|44174.1|44154.1|44171.6|44151.6|44174.1|44154.1|44171.6|44151.6|0
1721265180000|2024-07-18 01:13:00|44173.3|44153.3|44171.6|44151.6|44174.1|44154.1|44166.6|44146.6|0
1721265190000|2024-07-18 01:13:10|44169.1|44149.1|44166.6|44146.6|44169.1|44149.1|44166.6|44146.6|0
1721265200000|2024-07-18 01:13:20|44169.1|44149.1|44174.1|44154.1|44174.1|44154.1|44168.3|44148.3|1
1721265210000|2024-07-18 01:13:30|||||||||1
1721265220000|2024-07-18 01:13:40|44179.1|44159.1|44184.1|44164.1|44184.1|44164.1|44179.1|44159.1|3
1721265230000|2024-07-18 01:13:50|44185.8|44165.8|44199.1|44179.1|44199.1|44179.1|44185.8|44165.8|8
1721265240000|2024-07-18 01:14:00|44200.8|44180.8|44195.8|44175.8|44200.8|44180.8|44195.8|44175.8|0
1721265250000|2024-07-18 01:14:10|44190.8|44170.8|44186.6|44166.6|44190.8|44170.8|44183.3|44163.3|3
1721265260000|2024-07-18 01:14:20|44187.4|44167.4|44187.4|44167.4|44189.1|44169.1|44186.6|44166.6|1
1721265270000|2024-07-18 01:14:30|44186.6|44166.6|44186.6|44166.6|44189.9|44169.9|44186.6|44166.6|1
1721265280000|2024-07-18 01:14:40|44187.4|44167.4|44191.6|44171.6|44193.3|44173.3|44187.4|44167.4|0
1721265290000|2024-07-18 01:14:50|44189.1|44169.1|44193.3|44173.3|44193.3|44173.3|44189.1|44169.1|8
1721265300000|2024-07-18 01:15:00|44192.4|44172.4|44189.1|44169.1|44194.9|44174.9|44188.3|44168.3|5
1721265310000|2024-07-18 01:15:10|44190.8|44170.8|44191.6|44171.6|44191.6|44171.6|44190|44170|3
1721265320000|2024-07-18 01:15:20|44192.4|44172.4|44194.9|44174.9|44194.9|44174.9|44191.6|44171.6|0
1721265330000|2024-07-18 01:15:30|44194.1|44174.1|44190|44170|44198.3|44178.3|44188.3|44168.3|17
1721265340000|2024-07-18 01:15:40|44186.6|44166.6|44186.7|44166.7|44190|44170|44185|44165|0
1721265350000|2024-07-18 01:15:50|44188.3|44168.3|44180.8|44160.8|44188.3|44168.3|44180.8|44160.8|2
1721265360000|2024-07-18 01:16:00|44182.5|44162.5|44186.7|44166.7|44186.7|44166.7|44180|44160|1
1721265370000|2024-07-18 01:16:10|44187.5|44167.5|44181.6|44161.6|44187.5|44167.5|44180|44160|2
1721265380000|2024-07-18 01:16:20|44180|44160|44179.2|44159.2|44180|44160|44177.5|44157.5|0
1721265390000|2024-07-18 01:16:30|44180|44160|44180|44160|44180|44160|44180|44160|0
1721265400000|2024-07-18 01:16:40|44181.7|44161.7|44180|44160|44182.5|44162.5|44180|44160|8
1721265410000|2024-07-18 01:16:50|44181.7|44161.7|44180|44160|44184.2|44164.2|44180|44160|0
1721265420000|2024-07-18 01:17:00|44181.7|44161.7|44180|44160|44183.4|44163.4|44179.2|44159.2|5
1721265430000|2024-07-18 01:17:10|44179.2|44159.2|44181.7|44161.7|44182.6|44162.6|44179.2|44159.2|0
1721265440000|2024-07-18 01:17:20|44180|44160|44178.4|44158.4|44180|44160|44178.4|44158.4|0
1721265450000|2024-07-18 01:17:30|44179.2|44159.2|44165|44145|44179.2|44159.2|44165|44145|2
1721265460000|2024-07-18 01:17:40|44164.2|44144.2|44155|44135|44164.2|44144.2|44155|44135|5
1721265470000|2024-07-18 01:17:50|44154.2|44134.2|44159.2|44139.2|44160.9|44140.9|44154.2|44134.2|7
1721265480000|2024-07-18 01:18:00|44158.4|44138.4|44161.7|44141.7|44161.7|44141.7|44156.7|44136.7|6
1721265490000|2024-07-18 01:18:10|44163.4|44143.4|44165.9|44145.9|44165.9|44145.9|44163.4|44143.4|1
1721265500000|2024-07-18 01:18:20|44164.2|44144.2|44163.4|44143.4|44164.2|44144.2|44163.4|44143.4|1
1721265510000|2024-07-18 01:18:30|||||||||1
1721265520000|2024-07-18 01:18:40|44164.2|44144.2|44165.9|44145.9|44165.9|44145.9|44164.2|44144.2|1
1721265530000|2024-07-18 01:18:50|44167.6|44147.6|44170.1|44150.1|44170.1|44150.1|44167.6|44147.6|1
1721265540000|2024-07-18 01:19:00|44168.4|44148.4|44165|44145|44168.4|44148.4|44165|44145|3
1721265550000|2024-07-18 01:19:10|44164.2|44144.2|44160.1|44140.1|44164.2|44144.2|44158.4|44138.4|6
1721265560000|2024-07-18 01:19:20|44161.8|44141.8|44159.2|44139.2|44163.4|44143.4|44158.4|44138.4|0
1721265570000|2024-07-18 01:19:30|44158.4|44138.4|44156.7|44136.7|44158.4|44138.4|44156.7|44136.7|12
1721265580000|2024-07-18 01:19:40|44155.9|44135.9|44153.4|44133.4|44155.9|44135.9|44153.4|44133.4|0
1721265600000|2024-07-18 01:20:00|44158.4|44138.4|44177.6|44157.6|44177.6|44157.6|44158.4|44138.4|3
1721265610000|2024-07-18 01:20:10|44180.9|44160.9|44186.8|44166.8|44186.8|44166.8|44180.9|44160.9|1
1721265620000|2024-07-18 01:20:20|44195.2|44175.2|44196.8|44176.8|44199.3|44179.3|44195.2|44175.2|6
1721265630000|2024-07-18 01:20:30|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|44193.4|44173.4|2
1721265640000|2024-07-18 01:20:40|44190|44170|44190|44170|44190|44170|44190|44170|1
1721265650000|2024-07-18 01:20:50|44189.2|44169.2|44186.7|44166.7|44189.2|44169.2|44186.7|44166.7|1
1721265660000|2024-07-18 01:21:00|44185|44165|44176.7|44156.7|44185|44165|44176.7|44156.7|6
1721265670000|2024-07-18 01:21:10|44175.8|44155.8|44186.7|44166.7|44188.4|44168.4|44175|44155|31
1721265680000|2024-07-18 01:21:20|44185|44165|44190|44170|44191.7|44171.7|44185|44165|0
1721265690000|2024-07-18 01:21:30|44189.2|44169.2|44190|44170|44191.7|44171.7|44189.2|44169.2|0
1721265700000|2024-07-18 01:21:40|44191.7|44171.7|44190|44170|44192.5|44172.5|44190|44170|0
1721265710000|2024-07-18 01:21:50|44190.8|44170.8|44190|44170|44190.8|44170.8|44190|44170|0
1721265720000|2024-07-18 01:22:00|44192.5|44172.5|44193.3|44173.3|44193.3|44173.3|44188.3|44168.3|1
1721265730000|2024-07-18 01:22:10|44190.8|44170.8|44191.7|44171.7|44192.5|44172.5|44190.8|44170.8|1
1721265740000|2024-07-18 01:22:20|44193.3|44173.3|44191.7|44171.7|44193.3|44173.3|44190.8|44170.8|0
1721265750000|2024-07-18 01:22:30|44190.8|44170.8|44188.3|44168.3|44191.7|44171.7|44188.3|44168.3|0
1721265760000|2024-07-18 01:22:40|44186.7|44166.7|44183.3|44163.3|44186.7|44166.7|44183.3|44163.3|0
1721265770000|2024-07-18 01:22:50|44180.8|44160.8|44180.8|44160.8|44180.8|44160.8|44180.8|44160.8|1
1721265780000|2024-07-18 01:23:00|44182.5|44162.5|44184.2|44164.2|44184.2|44164.2|44182.5|44162.5|0
1721265790000|2024-07-18 01:23:10|44185|44165|44186.7|44166.7|44186.7|44166.7|44185|44165|0
1721265800000|2024-07-18 01:23:20|44185|44165|44185.8|44165.8|44187.5|44167.5|44185|44165|0
1721265810000|2024-07-18 01:23:30|44185|44165|44180.8|44160.8|44188.3|44168.3|44180.8|44160.8|3
1721265820000|2024-07-18 01:23:40|44177.5|44157.5|44178.3|44158.3|44180|44160|44175.8|44155.8|1
1721265830000|2024-07-18 01:23:50|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|3
1721265840000|2024-07-18 01:24:00|44172.5|44152.5|44173.3|44153.3|44173.3|44153.3|44171.7|44151.7|3
1721265850000|2024-07-18 01:24:10|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|1
1721265860000|2024-07-18 01:24:20|44168.3|44148.3|44165|44145|44168.3|44148.3|44165|44145|3
1721265870000|2024-07-18 01:24:30|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|9
1721265880000|2024-07-18 01:24:40|44162.5|44142.5|44165.8|44145.8|44165.8|44145.8|44162.5|44142.5|0
1721265890000|2024-07-18 01:24:50|44165|44145|44166.7|44146.7|44170|44150|44165|44145|0
1721265900000|2024-07-18 01:25:00|44165.9|44145.9|44165.9|44145.9|44166.7|44146.7|44165|44145|0
1721265910000|2024-07-18 01:25:10|44165|44145|44159.2|44139.2|44165.9|44145.9|44159.2|44139.2|11
1721265920000|2024-07-18 01:25:20|44158.4|44138.4|44156.7|44136.7|44158.4|44138.4|44154.2|44134.2|1
1721265930000|2024-07-18 01:25:30|44160|44140|44160.9|44140.9|44161.7|44141.7|44156.7|44136.7|1
1721265940000|2024-07-18 01:25:40|44159.2|44139.2|44158.4|44138.4|44161.7|44141.7|44158.4|44138.4|0
1721265950000|2024-07-18 01:25:50|44161.7|44141.7|44161.7|44141.7|44165|44145|44160.9|44140.9|2
1721265960000|2024-07-18 01:26:00|44160|44140|44155.9|44135.9|44161.7|44141.7|44155.9|44135.9|6
1721265970000|2024-07-18 01:26:10|44157.5|44137.5|44151.7|44131.7|44157.5|44137.5|44151.7|44131.7|3
1721265980000|2024-07-18 01:26:20|||||||||1
1721265990000|2024-07-18 01:26:30|44153.4|44133.4|44151.7|44131.7|44153.4|44133.4|44151.7|44131.7|0
1721266000000|2024-07-18 01:26:40|44149.2|44129.2|44141.7|44121.7|44149.2|44129.2|44140.9|44120.9|1
1721266010000|2024-07-18 01:26:50|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|4
1721266020000|2024-07-18 01:27:00|44145|44125|44146.7|44126.7|44146.7|44126.7|44141.7|44121.7|1
1721266030000|2024-07-18 01:27:10|44145.9|44125.9|44143.4|44123.4|44145.9|44125.9|44143.4|44123.4|0
1721266040000|2024-07-18 01:27:20|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|4
1721266050000|2024-07-18 01:27:30|44148.4|44128.4|44150.9|44130.9|44150.9|44130.9|44148.4|44128.4|0
1721266060000|2024-07-18 01:27:40|44150|44130|44150.9|44130.9|44150.9|44130.9|44145.9|44125.9|2
1721266070000|2024-07-18 01:27:50|44153.4|44133.4|44155.9|44135.9|44155.9|44135.9|44153.4|44133.4|1
1721266080000|2024-07-18 01:28:00|44158.4|44138.4|44158.4|44138.4|44160.9|44140.9|44158.4|44138.4|3
1721266090000|2024-07-18 01:28:10|44157.5|44137.5|44158.4|44138.4|44160|44140|44157.5|44137.5|0
1721266100000|2024-07-18 01:28:20|44156.7|44136.7|44160|44140|44160|44140|44156.7|44136.7|2
1721266110000|2024-07-18 01:28:30|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|15
1721266120000|2024-07-18 01:28:40|44162.5|44142.5|44165.9|44145.9|44165.9|44145.9|44162.5|44142.5|0
1721266130000|2024-07-18 01:28:50|44164.2|44144.2|44168.4|44148.4|44168.4|44148.4|44164.2|44144.2|1
1721266150000|2024-07-18 01:29:10|44170|44150|44170|44150|44170|44150|44170|44150|4
1721266160000|2024-07-18 01:29:20|44170.9|44150.9|44181.7|44161.7|44181.7|44161.7|44170.9|44150.9|1
1721266170000|2024-07-18 01:29:30|44183.4|44163.4|44186.7|44166.7|44187.6|44167.6|44181.7|44161.7|3
1721266180000|2024-07-18 01:29:40|44187.6|44167.6|44190.1|44170.1|44190.1|44170.1|44186.7|44166.7|0
1721266190000|2024-07-18 01:29:50|44186.7|44166.7|44172.6|44152.6|44186.7|44166.7|44171.7|44151.7|7
1721266200000|2024-07-18 01:30:00|44179.2|44159.2|44201.7|44181.7|44201.7|44181.7|44179.2|44159.2|17
1721266210000|2024-07-18 01:30:10|44200.1|44180.1|44175.1|44155.1|44202.6|44182.6|44175.1|44155.1|9
1721266220000|2024-07-18 01:30:20|44171.7|44151.7|44173.4|44153.4|44176.7|44156.7|44170.9|44150.9|2
1721266230000|2024-07-18 01:30:30|44170.9|44150.9|44170.1|44150.1|44170.9|44150.9|44168.4|44148.4|9
1721266240000|2024-07-18 01:30:40|44172.6|44152.6|44161.7|44141.7|44173.4|44153.4|44161.7|44141.7|7
1721266250000|2024-07-18 01:30:50|44162.6|44142.6|44163.4|44143.4|44165.1|44145.1|44162.6|44142.6|1
1721266260000|2024-07-18 01:31:00|44161.7|44141.7|44160.9|44140.9|44165.1|44145.1|44160.9|44140.9|2
1721266270000|2024-07-18 01:31:10|44156.7|44136.7|44154.2|44134.2|44156.7|44136.7|44154.2|44134.2|0
1721266280000|2024-07-18 01:31:20|44155.9|44135.9|44165.9|44145.9|44165.9|44145.9|44155.9|44135.9|2
1721266290000|2024-07-18 01:31:30|44166.7|44146.7|44165.9|44145.9|44166.7|44146.7|44162.5|44142.5|0
1721266300000|2024-07-18 01:31:40|44165.1|44145.1|44168.4|44148.4|44168.4|44148.4|44163.4|44143.4|2
1721266310000|2024-07-18 01:31:50|44167.6|44147.6|44167.6|44147.6|44170.1|44150.1|44167.6|44147.6|0
1721266320000|2024-07-18 01:32:00|44170.1|44150.1|44163.4|44143.4|44170.1|44150.1|44160.9|44140.9|3
1721266330000|2024-07-18 01:32:10|44165.1|44145.1|44164.2|44144.2|44165.9|44145.9|44160.9|44140.9|0
1721266340000|2024-07-18 01:32:20|44165.1|44145.1|44168.4|44148.4|44168.4|44148.4|44162.6|44142.6|0
1721266350000|2024-07-18 01:32:30|44167.6|44147.6|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|1
1721266360000|2024-07-18 01:32:40|44160.9|44140.9|44160.9|44140.9|44163.4|44143.4|44160.1|44140.1|0
1721266370000|2024-07-18 01:32:50|44160.1|44140.1|44161.7|44141.7|44165.1|44145.1|44160.1|44140.1|0
1721266380000|2024-07-18 01:33:00|44160.9|44140.9|44156.7|44136.7|44160.9|44140.9|44153.3|44133.3|1
1721266390000|2024-07-18 01:33:10|44155.9|44135.9|44155.1|44135.1|44155.9|44135.9|44151.7|44131.7|5
1721266400000|2024-07-18 01:33:20|44155.9|44135.9|44141.7|44121.7|44155.9|44135.9|44141.7|44121.7|12
1721266410000|2024-07-18 01:33:30|44140|44120|44126.7|44106.7|44140|44120|44126.7|44106.7|8
1721266420000|2024-07-18 01:33:40|44128.4|44108.4|44131.7|44111.7|44131.7|44111.7|44126.7|44106.7|4
1721266430000|2024-07-18 01:33:50|44130.9|44110.9|44130.9|44110.9|44133.4|44113.4|44130.9|44110.9|4
1721266440000|2024-07-18 01:34:00|44129.2|44109.2|44118.4|44098.4|44129.2|44109.2|44118.4|44098.4|10
1721266450000|2024-07-18 01:34:10|44116.7|44096.7|44113.4|44093.4|44118.4|44098.4|44113.4|44093.4|4
1721266460000|2024-07-18 01:34:20|44115.9|44095.9|44115.1|44095.1|44115.9|44095.9|44113.4|44093.4|3
1721266470000|2024-07-18 01:34:30|44115.9|44095.9|44104.2|44084.2|44115.9|44095.9|44104.2|44084.2|6
1721266480000|2024-07-18 01:34:40|44105.9|44085.9|44107.5|44087.5|44108.3|44088.3|44104.2|44084.2|2
1721266490000|2024-07-18 01:34:50|44108.3|44088.3|44108.4|44088.4|44115.1|44095.1|44106.7|44086.7|14
1721266500000|2024-07-18 01:35:00|44110.1|44090.1|44111.7|44091.7|44111.7|44091.7|44110.1|44090.1|10
1721266510000|2024-07-18 01:35:10|44110.9|44090.9|44101.7|44081.7|44110.9|44090.9|44101.7|44081.7|5
1721266520000|2024-07-18 01:35:20|44100|44080|44101.7|44081.7|44103.4|44083.4|44099.2|44079.2|13
1721266530000|2024-07-18 01:35:30|44100.9|44080.9|44101.7|44081.7|44103.4|44083.4|44100.9|44080.9|2
1721266540000|2024-07-18 01:35:40|44100.9|44080.9|44106.7|44086.7|44106.7|44086.7|44100.9|44080.9|2
1721266550000|2024-07-18 01:35:50|44105|44085|44101.7|44081.7|44105|44085|44101.7|44081.7|0
1721266560000|2024-07-18 01:36:00|44103.4|44083.4|44113.4|44093.4|44116.7|44096.7|44101.7|44081.7|5
1721266570000|2024-07-18 01:36:10|44115.1|44095.1|44118.4|44098.4|44120.1|44100.1|44115.1|44095.1|3
1721266580000|2024-07-18 01:36:20|44121.7|44101.7|44126.7|44106.7|44126.7|44106.7|44120.9|44100.9|5
1721266590000|2024-07-18 01:36:30|44128.4|44108.4|44125.9|44105.9|44130.9|44110.9|44125.9|44105.9|3
1721266600000|2024-07-18 01:36:40|44124.3|44104.3|44115.9|44095.9|44124.3|44104.3|44114.2|44094.2|2
1721266610000|2024-07-18 01:36:50|44116.7|44096.7|44120.1|44100.1|44120.1|44100.1|44116.7|44096.7|2
1721266620000|2024-07-18 01:37:00|44120.9|44100.9|44110.1|44090.1|44121.7|44101.7|44108.4|44088.4|2
1721266630000|2024-07-18 01:37:10|44108.4|44088.4|44113.4|44093.4|44113.4|44093.4|44108.4|44088.4|5
1721266640000|2024-07-18 01:37:20|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44110.9|44090.9|0
1721266650000|2024-07-18 01:37:30|44110.9|44090.9|44108.4|44088.4|44110.9|44090.9|44108.4|44088.4|8
1721266660000|2024-07-18 01:37:40|44110.9|44090.9|44108.4|44088.4|44110.9|44090.9|44108.4|44088.4|1
1721266670000|2024-07-18 01:37:50|44110.1|44090.1|44110.9|44090.9|44110.9|44090.9|44106.7|44086.7|1
1721266680000|2024-07-18 01:38:00|44109.2|44089.2|44105.9|44085.9|44109.2|44089.2|44105.9|44085.9|0
1721266690000|2024-07-18 01:38:10|44106.7|44086.7|44115.9|44095.9|44115.9|44095.9|44106.7|44086.7|2
1721266700000|2024-07-18 01:38:20|44116.7|44096.7|44127.6|44107.6|44127.6|44107.6|44116.7|44096.7|0
1721266710000|2024-07-18 01:38:30|44128.4|44108.4|44130.9|44110.9|44130.9|44110.9|44126.7|44106.7|3
1721266720000|2024-07-18 01:38:40|44130.1|44110.1|44125.9|44105.9|44130.1|44110.1|44125.9|44105.9|0
1721266730000|2024-07-18 01:38:50|44124.2|44104.2|44123.4|44103.4|44125.9|44105.9|44123.4|44103.4|0
1721266740000|2024-07-18 01:39:00|44124.2|44104.2|44115.9|44095.9|44124.2|44104.2|44115.9|44095.9|3
1721266750000|2024-07-18 01:39:10|44111.7|44091.7|44120.9|44100.9|44122.6|44102.6|44111.7|44091.7|5
1721266760000|2024-07-18 01:39:20|44121.7|44101.7|44126.7|44106.7|44126.7|44106.7|44121.7|44101.7|1
1721266770000|2024-07-18 01:39:30|44128.4|44108.4|44128.4|44108.4|44129.2|44109.2|44128.4|44108.4|0
1721266780000|2024-07-18 01:39:40|44126.7|44106.7|44120.9|44100.9|44126.7|44106.7|44120.9|44100.9|1
1721266790000|2024-07-18 01:39:50|44119.2|44099.2|44113.4|44093.4|44119.2|44099.2|44111.7|44091.7|0
1721266800000|2024-07-18 01:40:00|44111.7|44091.7|44101.7|44081.7|44111.7|44091.7|44101.7|44081.7|6
1721266810000|2024-07-18 01:40:10|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44101.7|44081.7|2
1721266820000|2024-07-18 01:40:20|44105.1|44085.1|44114.2|44094.2|44116.7|44096.7|44101.7|44081.7|6
1721266830000|2024-07-18 01:40:30|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44111.7|44091.7|0
1721266840000|2024-07-18 01:40:40|44114.2|44094.2|44111.7|44091.7|44114.2|44094.2|44111.7|44091.7|11
1721266850000|2024-07-18 01:40:50|44108.4|44088.4|44108.4|44088.4|44108.4|44088.4|44108.4|44088.4|1
1721266860000|2024-07-18 01:41:00|44106.7|44086.7|44103.4|44083.4|44106.7|44086.7|44103.4|44083.4|5
1721266870000|2024-07-18 01:41:10|44104.2|44084.2|44111.7|44091.7|44111.7|44091.7|44104.2|44084.2|3
1721266880000|2024-07-18 01:41:20|44110.9|44090.9|44113.4|44093.4|44113.4|44093.4|44110.1|44090.1|1
1721266890000|2024-07-18 01:41:30|44115.1|44095.1|44121.7|44101.7|44121.7|44101.7|44115.1|44095.1|0
1721266900000|2024-07-18 01:41:40|44118.3|44098.3|44116.7|44096.7|44118.3|44098.3|44111.7|44091.7|0
1721266910000|2024-07-18 01:41:50|44111.7|44091.7|44115.9|44095.9|44115.9|44095.9|44111.7|44091.7|0
1721266920000|2024-07-18 01:42:00|44116.7|44096.7|44121.7|44101.7|44124.2|44104.2|44115.9|44095.9|1
1721266930000|2024-07-18 01:42:10|44123.4|44103.4|44115.9|44095.9|44125.9|44105.9|44114.2|44094.2|11
1721266940000|2024-07-18 01:42:20|44116.7|44096.7|44125.1|44105.1|44125.1|44105.1|44116.7|44096.7|0
1721266950000|2024-07-18 01:42:30|44125.9|44105.9|44133.4|44113.4|44133.4|44113.4|44125.9|44105.9|4
1721266960000|2024-07-18 01:42:40|44136.7|44116.7|44137.6|44117.6|44141.7|44121.7|44136.7|44116.7|4
1721266970000|2024-07-18 01:42:50|44138.4|44118.4|44134.2|44114.2|44138.4|44118.4|44134.2|44114.2|0
1721266980000|2024-07-18 01:43:00|44135.9|44115.9|44149.3|44129.3|44149.3|44129.3|44131.7|44111.7|12
1721266990000|2024-07-18 01:43:10|44150.1|44130.1|44155.1|44135.1|44155.1|44135.1|44150.1|44130.1|0
1721267000000|2024-07-18 01:43:20|44158.4|44138.4|44168.4|44148.4|44168.4|44148.4|44158.4|44138.4|5
1721267010000|2024-07-18 01:43:30|44175.1|44155.1|44182.6|44162.6|44183.4|44163.4|44175.1|44155.1|9
1721267020000|2024-07-18 01:43:40|44183.4|44163.4|44180.9|44160.9|44185.1|44165.1|44180.9|44160.9|6
1721267030000|2024-07-18 01:43:50|44182.6|44162.6|44183.4|44163.4|44183.4|44163.4|44182.6|44162.6|1
1721267040000|2024-07-18 01:44:00|44185.9|44165.9|44180.9|44160.9|44186.7|44166.7|44180.9|44160.9|3
1721267050000|2024-07-18 01:44:10|44185.9|44165.9|44183.4|44163.4|44188.4|44168.4|44180.9|44160.9|1
1721267060000|2024-07-18 01:44:20|44185.9|44165.9|44183.4|44163.4|44185.9|44165.9|44183.4|44163.4|3
1721267070000|2024-07-18 01:44:30|44184.2|44164.2|44181.7|44161.7|44185.9|44165.9|44181.7|44161.7|0
1721267080000|2024-07-18 01:44:40|44185.9|44165.9|44185.1|44165.1|44186.7|44166.7|44182.5|44162.5|2
1721267090000|2024-07-18 01:44:50|44183.4|44163.4|44186.7|44166.7|44186.7|44166.7|44183.4|44163.4|0
1721267100000|2024-07-18 01:45:00|44188.4|44168.4|44193.4|44173.4|44194.2|44174.2|44188.4|44168.4|4
1721267110000|2024-07-18 01:45:10|44191.7|44171.7|44182.5|44162.5|44191.7|44171.7|44182.5|44162.5|2
1721267120000|2024-07-18 01:45:20|44180.9|44160.9|44176.7|44156.7|44184.2|44164.2|44174.2|44154.2|3
1721267130000|2024-07-18 01:45:30|44175|44155|44180.1|44160.1|44180.1|44160.1|44174.2|44154.2|3
1721267140000|2024-07-18 01:45:40|44176.7|44156.7|44180.9|44160.9|44180.9|44160.9|44175.9|44155.9|0
1721267150000|2024-07-18 01:45:50|44176.7|44156.7|44176.7|44156.7|44180.9|44160.9|44176.7|44156.7|0
1721267160000|2024-07-18 01:46:00|44180.1|44160.1|44180.9|44160.9|44180.9|44160.9|44180.1|44160.1|0
1721267170000|2024-07-18 01:46:10|44179.2|44159.2|44178.4|44158.4|44180.9|44160.9|44171.7|44151.7|8
1721267180000|2024-07-18 01:46:20|44180.1|44160.1|44205.1|44185.1|44205.1|44185.1|44180.1|44160.1|12
1721267190000|2024-07-18 01:46:30|44207.6|44187.6|44215.9|44195.9|44215.9|44195.9|44207.6|44187.6|8
1721267200000|2024-07-18 01:46:40|44218.4|44198.4|44222.6|44202.6|44223.4|44203.4|44218.4|44198.4|3
1721267210000|2024-07-18 01:46:50|44224.3|44204.3|44226.8|44206.8|44226.8|44206.8|44224.3|44204.3|6
1721267220000|2024-07-18 01:47:00|44227.6|44207.6|44232.6|44212.6|44232.6|44212.6|44227.6|44207.6|9
1721267230000|2024-07-18 01:47:10|44230.9|44210.9|44225.9|44205.9|44230.9|44210.9|44224.3|44204.3|4
1721267240000|2024-07-18 01:47:20|44227.6|44207.6|44230.1|44210.1|44230.1|44210.1|44227.6|44207.6|27
1721267250000|2024-07-18 01:47:30|44229.3|44209.3|44228.5|44208.5|44229.3|44209.3|44228.5|44208.5|2
1721267260000|2024-07-18 01:47:40|44229.3|44209.3|44225.1|44205.1|44230.1|44210.1|44225.1|44205.1|2
1721267270000|2024-07-18 01:47:50|44224.3|44204.3|44220.9|44200.9|44224.3|44204.3|44220.1|44200.1|1
1721267280000|2024-07-18 01:48:00|44222.6|44202.6|44210.1|44190.1|44225.1|44205.1|44210.1|44190.1|5
1721267290000|2024-07-18 01:48:10|44208.4|44188.4|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|1
1721267300000|2024-07-18 01:48:20|44207.6|44187.6|44210.9|44190.9|44210.9|44190.9|44207.6|44187.6|2
1721267310000|2024-07-18 01:48:30|44215.1|44195.1|44225.1|44205.1|44225.1|44205.1|44215.1|44195.1|0
1721267320000|2024-07-18 01:48:40|44223.4|44203.4|44215.9|44195.9|44225.1|44205.1|44215.9|44195.9|1
1721267330000|2024-07-18 01:48:50|44214.2|44194.2|44210|44190|44214.2|44194.2|44210|44190|9
1721267340000|2024-07-18 01:49:00|44209.2|44189.2|44206.7|44186.7|44209.2|44189.2|44205.1|44185.1|4
1721267350000|2024-07-18 01:49:10|44205.9|44185.9|44210.9|44190.9|44210.9|44190.9|44205.9|44185.9|4
1721267360000|2024-07-18 01:49:20|44212.6|44192.6|44220.9|44200.9|44220.9|44200.9|44211.7|44191.7|3
1721267370000|2024-07-18 01:49:30|44219.2|44199.2|44215.9|44195.9|44219.2|44199.2|44215.9|44195.9|1
1721267380000|2024-07-18 01:49:40|44215.1|44195.1|44211.7|44191.7|44215.9|44195.9|44211.7|44191.7|0
1721267390000|2024-07-18 01:49:50|44210.9|44190.9|44200.9|44180.9|44210.9|44190.9|44200.9|44180.9|3
1721267400000|2024-07-18 01:50:00|44198.4|44178.4|44195.9|44175.9|44198.4|44178.4|44195.9|44175.9|0
1721267410000|2024-07-18 01:50:10|44195.1|44175.1|44182.6|44162.6|44195.1|44175.1|44182.6|44162.6|7
1721267420000|2024-07-18 01:50:20|44178.4|44158.4|44180.9|44160.9|44180.9|44160.9|44176.7|44156.7|1
1721267430000|2024-07-18 01:50:30|44180.1|44160.1|44172.6|44152.6|44180.1|44160.1|44170.1|44150.1|3
1721267440000|2024-07-18 01:50:40|44170.9|44150.9|44158.4|44138.4|44170.9|44150.9|44158.4|44138.4|3
1721267450000|2024-07-18 01:50:50|44160.1|44140.1|44154.2|44134.2|44160.1|44140.1|44154.2|44134.2|2
1721267460000|2024-07-18 01:51:00|44153.4|44133.4|44148.4|44128.4|44153.4|44133.4|44148.4|44128.4|1
1721267470000|2024-07-18 01:51:10|44141.7|44121.7|44121.7|44101.7|44141.7|44121.7|44120.9|44100.9|20
1721267480000|2024-07-18 01:51:20|44124.2|44104.2|44125.9|44105.9|44126.7|44106.7|44124.2|44104.2|2
1721267490000|2024-07-18 01:51:30|44126.7|44106.7|44123.4|44103.4|44126.7|44106.7|44123.4|44103.4|2
1721267500000|2024-07-18 01:51:40|44120|44100|44120.9|44100.9|44123.4|44103.4|44116.7|44096.7|9
1721267510000|2024-07-18 01:51:50|44118.4|44098.4|44116.7|44096.7|44118.4|44098.4|44112.5|44092.5|0
1721267520000|2024-07-18 01:52:00|44111.7|44091.7|44112.6|44092.6|44112.6|44092.6|44110.1|44090.1|6
1721267530000|2024-07-18 01:52:10|44114.3|44094.3|44120.9|44100.9|44120.9|44100.9|44114.3|44094.3|5
1721267540000|2024-07-18 01:52:20|44124.3|44104.3|44125.9|44105.9|44125.9|44105.9|44124.3|44104.3|1
1721267550000|2024-07-18 01:52:30|44122.6|44102.6|44120.9|44100.9|44122.6|44102.6|44120.9|44100.9|1
1721267560000|2024-07-18 01:52:40|||||||||2
1721267570000|2024-07-18 01:52:50|44124.3|44104.3|44125.1|44105.1|44125.1|44105.1|44123.5|44103.5|0
1721267580000|2024-07-18 01:53:00|44125.9|44105.9|44135.9|44115.9|44137.6|44117.6|44125.9|44105.9|7
1721267590000|2024-07-18 01:53:10|44134.2|44114.2|44130.9|44110.9|44134.2|44114.2|44130.9|44110.9|0
1721267600000|2024-07-18 01:53:20|44129.2|44109.2|44128.4|44108.4|44129.2|44109.2|44126.7|44106.7|1
1721267610000|2024-07-18 01:53:30|44125.9|44105.9|44129.3|44109.3|44129.3|44109.3|44125.1|44105.1|0
1721267620000|2024-07-18 01:53:40|44131.8|44111.8|44143.5|44123.5|44143.5|44123.5|44131.8|44111.8|1
1721267630000|2024-07-18 01:53:50|44145.2|44125.2|44158.5|44138.5|44158.5|44138.5|44145.2|44125.2|1
1721267640000|2024-07-18 01:54:00|44161.9|44141.9|44164.3|44144.3|44168.4|44148.4|44161.9|44141.9|2
1721267650000|2024-07-18 01:54:10|44165.1|44145.1|44176.9|44156.9|44176.9|44156.9|44164.3|44144.3|1
1721267660000|2024-07-18 01:54:20|44177.7|44157.7|44188.5|44168.5|44190.2|44170.2|44177.7|44157.7|4
1721267670000|2024-07-18 01:54:30|44187.7|44167.7|44187.7|44167.7|44189.4|44169.4|44187.7|44167.7|0
1721267680000|2024-07-18 01:54:40|44191|44171|44183.5|44163.5|44191.9|44171.9|44183.5|44163.5|4
1721267690000|2024-07-18 01:54:50|44182.7|44162.7|44178.5|44158.5|44183.5|44163.5|44178.5|44158.5|2
1721267700000|2024-07-18 01:55:00|44177.7|44157.7|44172.7|44152.7|44177.7|44157.7|44172.7|44152.7|0
1721267710000|2024-07-18 01:55:10|44171.1|44151.1|44156.1|44136.1|44171.1|44151.1|44156.1|44136.1|2
1721267720000|2024-07-18 01:55:20|44156.9|44136.9|44147.7|44127.7|44158.5|44138.5|44147.7|44127.7|3
1721267730000|2024-07-18 01:55:30|44148.5|44128.5|44147.7|44127.7|44151.9|44131.9|44147.7|44127.7|2
1721267740000|2024-07-18 01:55:40|44151.1|44131.1|44152.7|44132.7|44152.7|44132.7|44146.1|44126.1|1
1721267750000|2024-07-18 01:55:50|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|0
1721267760000|2024-07-18 01:56:00|44151.1|44131.1|44148.5|44128.5|44151.9|44131.9|44146.9|44126.9|1
1721267770000|2024-07-18 01:56:10|44152.7|44132.7|44161.1|44141.1|44161.1|44141.1|44148.5|44128.5|0
1721267780000|2024-07-18 01:56:20|44161.9|44141.9|44167.7|44147.7|44169.4|44149.4|44161.9|44141.9|1
1721267790000|2024-07-18 01:56:30|44166.9|44146.9|44161.9|44141.9|44166.9|44146.9|44161.9|44141.9|3
1721267800000|2024-07-18 01:56:40|44160.2|44140.2|44156.9|44136.9|44161.1|44141.1|44156.9|44136.9|1
1721267810000|2024-07-18 01:56:50|44159.4|44139.4|44157.7|44137.7|44161.9|44141.9|44156.9|44136.9|1
1721267820000|2024-07-18 01:57:00|44156.9|44136.9|44148.5|44128.5|44156.9|44136.9|44148.5|44128.5|0
1721267830000|2024-07-18 01:57:10|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44140.9|44120.9|3
1721267840000|2024-07-18 01:57:20|44146.8|44126.8|44150.1|44130.1|44151|44131|44145.1|44125.1|1
1721267850000|2024-07-18 01:57:30|44146.8|44126.8|44145.1|44125.1|44149.3|44129.3|44145.1|44125.1|1
1721267860000|2024-07-18 01:57:40|44142.6|44122.6|44143.5|44123.5|44144.3|44124.3|44141.8|44121.8|2
1721267870000|2024-07-18 01:57:50|44145.2|44125.2|44153.5|44133.5|44153.5|44133.5|44145.2|44125.2|6
1721267880000|2024-07-18 01:58:00|44154.3|44134.3|44142.7|44122.7|44156.9|44136.9|44142.7|44122.7|5
1721267890000|2024-07-18 01:58:10|44141.9|44121.9|44135.2|44115.2|44141.9|44121.9|44135.2|44115.2|5
1721267900000|2024-07-18 01:58:20|44133.5|44113.5|44126.9|44106.9|44133.5|44113.5|44126.1|44106.1|0
1721267910000|2024-07-18 01:58:30|44127.7|44107.7|44126.9|44106.9|44129.4|44109.4|44126.9|44106.9|0
1721267920000|2024-07-18 01:58:40|44131.1|44111.1|44127.7|44107.7|44131.9|44111.9|44127.7|44107.7|0
1721267930000|2024-07-18 01:58:50|44130.2|44110.2|44128.5|44108.5|44130.2|44110.2|44126.9|44106.9|2
1721267940000|2024-07-18 01:59:00|44126.9|44106.9|44124.4|44104.4|44126.9|44106.9|44123.6|44103.6|1
1721267950000|2024-07-18 01:59:10|44125.2|44105.2|44130.2|44110.2|44130.2|44110.2|44125.2|44105.2|1
1721267960000|2024-07-18 01:59:20|44131.9|44111.9|44142.7|44122.7|44142.7|44122.7|44131.9|44111.9|0
1721267970000|2024-07-18 01:59:30|44141.9|44121.9|44143.5|44123.5|44143.5|44123.5|44141.9|44121.9|0
1721267980000|2024-07-18 01:59:40|44144.3|44124.3|44158.5|44138.5|44158.5|44138.5|44144.3|44124.3|2
1721267990000|2024-07-18 01:59:50|44156.8|44136.8|44153.5|44133.5|44156.8|44136.8|44150.1|44130.1|5
1721268000000|2024-07-18 02:00:00|44151.8|44131.8|44150.1|44130.1|44153.5|44133.5|44145.1|44125.1|16
1721268010000|2024-07-18 02:00:10|44149.3|44129.3|44148.5|44128.5|44149.3|44129.3|44144.3|44124.3|8
1721268020000|2024-07-18 02:00:20|44144.3|44124.3|44141|44121|44144.3|44124.3|44141|44121|1
1721268030000|2024-07-18 02:00:30|44136.8|44116.8|44158.5|44138.5|44159.3|44139.3|44136.8|44116.8|14
1721268040000|2024-07-18 02:00:40|44159.3|44139.3|44164.3|44144.3|44164.3|44144.3|44158.5|44138.5|1
1721268050000|2024-07-18 02:00:50|44163.5|44143.5|44176|44156|44176|44156|44161.8|44141.8|10
1721268060000|2024-07-18 02:01:00|44178.5|44158.5|44170.1|44150.1|44178.5|44158.5|44168.5|44148.5|10
1721268070000|2024-07-18 02:01:10|44168.5|44148.5|44174.3|44154.3|44174.3|44154.3|44160.9|44140.9|14
1721268080000|2024-07-18 02:01:20|44173.5|44153.5|44168.5|44148.5|44176|44156|44168.5|44148.5|7
1721268090000|2024-07-18 02:01:30|44166.8|44146.8|44153.5|44133.5|44166.8|44146.8|44151.8|44131.8|7
1721268100000|2024-07-18 02:01:40|44154.3|44134.3|44154.3|44134.3|44155.1|44135.1|44151.8|44131.8|0
1721268110000|2024-07-18 02:01:50|44155.1|44135.1|44174.3|44154.3|44174.3|44154.3|44151.8|44131.8|5
1721268120000|2024-07-18 02:02:00|44175.1|44155.1|44184.3|44164.3|44184.3|44164.3|44175.1|44155.1|8
1721268130000|2024-07-18 02:02:10|44185.1|44165.1|44180.9|44160.9|44191|44171|44180.9|44160.9|2
1721268140000|2024-07-18 02:02:20|44182.6|44162.6|44184.3|44164.3|44184.3|44164.3|44181.8|44161.8|2
1721268150000|2024-07-18 02:02:30|44182.6|44162.6|44180.1|44160.1|44182.6|44162.6|44179.3|44159.3|0
1721268160000|2024-07-18 02:02:40|44179.3|44159.3|44175.1|44155.1|44179.3|44159.3|44175.1|44155.1|0
1721268170000|2024-07-18 02:02:50|44174.3|44154.3|44170.1|44150.1|44174.3|44154.3|44165.1|44145.1|9
1721268180000|2024-07-18 02:03:00|44173.5|44153.5|44172.7|44152.7|44173.5|44153.5|44172.7|44152.7|1
1721268190000|2024-07-18 02:03:10|44171|44151|44156.8|44136.8|44172.7|44152.7|44156.8|44136.8|13
1721268200000|2024-07-18 02:03:20|44158.5|44138.5|44163.5|44143.5|44163.5|44143.5|44158.5|44138.5|6
1721268210000|2024-07-18 02:03:30|44166|44146|44162.7|44142.7|44166|44146|44162.7|44142.7|0
1721268220000|2024-07-18 02:03:40|44161|44141|44161|44141|44163.5|44143.5|44161|44141|0
1721268230000|2024-07-18 02:03:50|44162.7|44142.7|44159.3|44139.3|44162.7|44142.7|44159.3|44139.3|1
1721268240000|2024-07-18 02:04:00|44161|44141|44172.7|44152.7|44176.9|44156.9|44161|44141|4
1721268250000|2024-07-18 02:04:10|44173.5|44153.5|44172.7|44152.7|44177.7|44157.7|44172.7|44152.7|1
1721268260000|2024-07-18 02:04:20|44170.2|44150.2|44172.7|44152.7|44172.7|44152.7|44170.2|44150.2|13
1721268270000|2024-07-18 02:04:30|44171.9|44151.9|44175.2|44155.2|44175.2|44155.2|44168.5|44148.5|10
1721268280000|2024-07-18 02:04:40|44173.5|44153.5|44171|44151|44173.5|44153.5|44169.3|44149.3|3
1721268290000|2024-07-18 02:04:50|44169.3|44149.3|44166.9|44146.9|44170.2|44150.2|44166.9|44146.9|10
1721268300000|2024-07-18 02:05:00|44162.7|44142.7|44156.9|44136.9|44162.7|44142.7|44156.9|44136.9|0
1721268310000|2024-07-18 02:05:10|44159.4|44139.4|44160.2|44140.2|44160.2|44140.2|44156.9|44136.9|3
1721268320000|2024-07-18 02:05:20|44158.5|44138.5|44157.7|44137.7|44158.5|44138.5|44156|44136|0
1721268330000|2024-07-18 02:05:30|44156|44136|44157.7|44137.7|44157.7|44137.7|44152.7|44132.7|0
1721268350000|2024-07-18 02:05:50|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|0
1721268360000|2024-07-18 02:06:00|44158.5|44138.5|44152.7|44132.7|44158.5|44138.5|44152.7|44132.7|18
1721268370000|2024-07-18 02:06:10|44148.5|44128.5|44132.7|44112.7|44148.5|44128.5|44132.7|44112.7|2
1721268380000|2024-07-18 02:06:20|44133.5|44113.5|44141|44121|44141|44121|44133.5|44113.5|13
1721268390000|2024-07-18 02:06:30|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|2
1721268400000|2024-07-18 02:06:40|44141.8|44121.8|44138.5|44118.5|44143.5|44123.5|44138.5|44118.5|1
1721268410000|2024-07-18 02:06:50|44140.2|44120.2|44130.9|44110.9|44140.2|44120.2|44130.9|44110.9|4
1721268420000|2024-07-18 02:07:00|44129.3|44109.3|44138.5|44118.5|44142.7|44122.7|44128.5|44108.5|2
1721268430000|2024-07-18 02:07:10|44140.2|44120.2|44143.5|44123.5|44143.5|44123.5|44140.2|44120.2|0
1721268440000|2024-07-18 02:07:20|44141.8|44121.8|44138.5|44118.5|44141.8|44121.8|44138.5|44118.5|1
1721268450000|2024-07-18 02:07:30|44140.2|44120.2|44142.7|44122.7|44142.7|44122.7|44140.2|44120.2|2
1721268460000|2024-07-18 02:07:40|44141|44121|44142.7|44122.7|44142.7|44122.7|44138.5|44118.5|1
1721268470000|2024-07-18 02:07:50|44138.5|44118.5|44137.7|44117.7|44138.5|44118.5|44137.7|44117.7|0
1721268480000|2024-07-18 02:08:00|44136|44116|44125.2|44105.2|44136|44116|44123.5|44103.5|4
1721268490000|2024-07-18 02:08:10|44123.5|44103.5|44116.8|44096.8|44128.5|44108.5|44113.5|44093.5|32
1721268500000|2024-07-18 02:08:20|44116.9|44096.9|44121.9|44101.9|44131.9|44111.9|44116.9|44096.9|25
1721268510000|2024-07-18 02:08:30|44117.7|44097.7|44116.9|44096.9|44117.7|44097.7|44116.9|44096.9|2
1721268520000|2024-07-18 02:08:40|44116.1|44096.1|44119.4|44099.4|44120.2|44100.2|44116.1|44096.1|6
1721268530000|2024-07-18 02:08:50|44117.7|44097.7|44101.9|44081.9|44117.7|44097.7|44101.9|44081.9|7
1721268540000|2024-07-18 02:09:00|44102.7|44082.7|44096.1|44076.1|44102.7|44082.7|44096.1|44076.1|6
1721268550000|2024-07-18 02:09:10|44094.4|44074.4|44093.6|44073.6|44094.4|44074.4|44093.6|44073.6|0
1721268560000|2024-07-18 02:09:20|44094.4|44074.4|44091.9|44071.9|44094.4|44074.4|44090.2|44070.2|0
1721268570000|2024-07-18 02:09:30|44092.7|44072.7|44096.9|44076.9|44096.9|44076.9|44092.7|44072.7|0
1721268580000|2024-07-18 02:09:40|44095.2|44075.2|44109.4|44089.4|44109.4|44089.4|44095.2|44075.2|7
1721268590000|2024-07-18 02:09:50|44107.7|44087.7|44116.1|44096.1|44116.1|44096.1|44107.7|44087.7|2
1721268600000|2024-07-18 02:10:00|44116.9|44096.9|44120.2|44100.2|44120.2|44100.2|44116.9|44096.9|0
1721268610000|2024-07-18 02:10:10|44118.5|44098.5|44120.2|44100.2|44120.2|44100.2|44117.7|44097.7|1
1721268620000|2024-07-18 02:10:20|44121|44101|44126.9|44106.9|44126.9|44106.9|44121|44101|4
1721268630000|2024-07-18 02:10:30|44127.7|44107.7|44127.7|44107.7|44130.2|44110.2|44127.7|44107.7|1
1721268640000|2024-07-18 02:10:40|44125.2|44105.2|44123.5|44103.5|44125.2|44105.2|44123.5|44103.5|4
1721268650000|2024-07-18 02:10:50|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|0
1721268660000|2024-07-18 02:11:00|44123.5|44103.5|44123.5|44103.5|44130.2|44110.2|44123.5|44103.5|5
1721268670000|2024-07-18 02:11:10|44122.7|44102.7|44118.5|44098.5|44122.7|44102.7|44118.5|44098.5|1
1721268680000|2024-07-18 02:11:20|44120.2|44100.2|44123.6|44103.6|44123.6|44103.6|44120.2|44100.2|4
1721268690000|2024-07-18 02:11:30|44124.4|44104.4|44121.1|44101.1|44124.4|44104.4|44121.1|44101.1|4
1721268700000|2024-07-18 02:11:40|44119.4|44099.4|44124.4|44104.4|44124.4|44104.4|44118.6|44098.6|3
1721268720000|2024-07-18 02:12:00|44122.7|44102.7|44117.7|44097.7|44122.7|44102.7|44117.7|44097.7|1
1721268730000|2024-07-18 02:12:10|44113.5|44093.5|44105.2|44085.2|44113.5|44093.5|44105.2|44085.2|2
1721268740000|2024-07-18 02:12:20|44106|44086|44098.5|44078.5|44106|44086|44098.5|44078.5|2
1721268750000|2024-07-18 02:12:30|44097.7|44077.7|44096|44076|44098.5|44078.5|44096|44076|6
1721268760000|2024-07-18 02:12:40|44095.2|44075.2|44103.5|44083.5|44110.2|44090.2|44095.2|44075.2|11
1721268770000|2024-07-18 02:12:50|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|44102.7|44082.7|2
1721268780000|2024-07-18 02:13:00|44101.9|44081.9|44101.9|44081.9|44102.7|44082.7|44101.9|44081.9|0
1721268790000|2024-07-18 02:13:10|44104.4|44084.4|44102.7|44082.7|44104.4|44084.4|44101.9|44081.9|0
1721268800000|2024-07-18 02:13:20|44101.9|44081.9|44101.9|44081.9|44102.7|44082.7|44098.5|44078.5|0
1721268810000|2024-07-18 02:13:30|44100.2|44080.2|44102.7|44082.7|44102.7|44082.7|44100.2|44080.2|3
1721268820000|2024-07-18 02:13:40|44104.4|44084.4|44107.7|44087.7|44107.7|44087.7|44104.4|44084.4|0
1721268830000|2024-07-18 02:13:50|44106.9|44086.9|44105.2|44085.2|44106.9|44086.9|44101.8|44081.8|3
1721268840000|2024-07-18 02:14:00|44107.7|44087.7|44105.2|44085.2|44107.7|44087.7|44105.2|44085.2|0
1721268850000|2024-07-18 02:14:10|44106|44086|44105.2|44085.2|44106|44086|44105.2|44085.2|0
1721268860000|2024-07-18 02:14:20|44106|44086|44110.2|44090.2|44110.2|44090.2|44106|44086|4
1721268870000|2024-07-18 02:14:30|44111|44091|44113.5|44093.5|44113.5|44093.5|44111|44091|0
1721268880000|2024-07-18 02:14:40|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|2
1721268890000|2024-07-18 02:14:50|44111|44091|44112.7|44092.7|44116.9|44096.9|44107.7|44087.7|17
1721268900000|2024-07-18 02:15:00|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44112.7|44092.7|0
1721268910000|2024-07-18 02:15:10|44115.2|44095.2|44108.5|44088.5|44115.2|44095.2|44108.5|44088.5|2
1721268920000|2024-07-18 02:15:20|44110.2|44090.2|44110.2|44090.2|44111.9|44091.9|44110.2|44090.2|1
1721268930000|2024-07-18 02:15:30|44108.5|44088.5|44099.3|44079.3|44108.5|44088.5|44099.3|44079.3|1
1721268940000|2024-07-18 02:15:40|44101|44081|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1721268950000|2024-07-18 02:15:50|44102.7|44082.7|44101.8|44081.8|44103.5|44083.5|44101.8|44081.8|0
1721268960000|2024-07-18 02:16:00|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|2
1721268970000|2024-07-18 02:16:10|44105.2|44085.2|44102.6|44082.6|44106.8|44086.8|44102.6|44082.6|7
1721268980000|2024-07-18 02:16:20|44101.8|44081.8|44096.8|44076.8|44101.8|44081.8|44096.8|44076.8|1
1721268990000|2024-07-18 02:16:30|44098.5|44078.5|44098.5|44078.5|44099.3|44079.3|44098.5|44078.5|2
1721269000000|2024-07-18 02:16:40|44099.3|44079.3|44097.6|44077.6|44099.3|44079.3|44096.8|44076.8|0
1721269020000|2024-07-18 02:17:00|44096.8|44076.8|44084.3|44064.3|44096.8|44076.8|44084.3|44064.3|14
1721269030000|2024-07-18 02:17:10|44081.8|44061.8|44081.8|44061.8|44082.6|44062.6|44081.8|44061.8|0
1721269040000|2024-07-18 02:17:20|44082.6|44062.6|44088.5|44068.5|44088.5|44068.5|44082.6|44062.6|6
1721269050000|2024-07-18 02:17:30|44090.2|44070.2|44088.5|44068.5|44092.7|44072.7|44088.5|44068.5|3
1721269060000|2024-07-18 02:17:40|44086.8|44066.8|44088.5|44068.5|44088.5|44068.5|44086.8|44066.8|0
1721269080000|2024-07-18 02:18:00|44089.3|44069.3|44086|44066|44090.1|44070.1|44086|44066|6
1721269090000|2024-07-18 02:18:10|44085.2|44065.2|44082.7|44062.7|44085.2|44065.2|44082.7|44062.7|0
1721269110000|2024-07-18 02:18:30|44083.5|44063.5|44083.5|44063.5|44084.3|44064.3|44081|44061|3
1721269120000|2024-07-18 02:18:40|44088.5|44068.5|44084.3|44064.3|44088.5|44068.5|44084.3|44064.3|0
1721269130000|2024-07-18 02:18:50|44088.5|44068.5|44084.3|44064.3|44088.5|44068.5|44084.3|44064.3|0
1721269140000|2024-07-18 02:19:00|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|44085.1|44065.1|0
1721269150000|2024-07-18 02:19:10|44086.8|44066.8|44084.3|44064.3|44086.8|44066.8|44084.3|44064.3|0
1721269160000|2024-07-18 02:19:20|44083.5|44063.5|44083.5|44063.5|44085.2|44065.2|44083.5|44063.5|1
1721269170000|2024-07-18 02:19:30|44082.7|44062.7|44083.5|44063.5|44083.5|44063.5|44082.7|44062.7|1
1721269180000|2024-07-18 02:19:40|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|0
1721269190000|2024-07-18 02:19:50|44081|44061|44086.9|44066.9|44088.6|44068.6|44081|44061|15
1721269200000|2024-07-18 02:20:00|44088.5|44068.5|44088.5|44068.5|44090.2|44070.2|44088.5|44068.5|4
1721269210000|2024-07-18 02:20:10|44087.7|44067.7|44091|44071|44092.7|44072.7|44087.7|44067.7|6
1721269220000|2024-07-18 02:20:20|44089.4|44069.4|44089.4|44069.4|44089.4|44069.4|44089.4|44069.4|0
1721269230000|2024-07-18 02:20:30|44087.7|44067.7|44086.9|44066.9|44087.7|44067.7|44086.9|44066.9|0
1721269240000|2024-07-18 02:20:40|44087.7|44067.7|44087.7|44067.7|44090.2|44070.2|44086.9|44066.9|0
1721269250000|2024-07-18 02:20:50|44086.9|44066.9|44088.5|44068.5|44088.5|44068.5|44086.9|44066.9|0
1721269260000|2024-07-18 02:21:00|44085.2|44065.2|44071|44051|44088.5|44068.5|44071|44051|9
1721269270000|2024-07-18 02:21:10|44073.5|44053.5|44071|44051|44074.3|44054.3|44069.3|44049.3|2
1721269280000|2024-07-18 02:21:20|44071.8|44051.8|44049.3|44029.3|44071.8|44051.8|44021.8|44001.8|47
1721269290000|2024-07-18 02:21:30|44048.5|44028.5|44060.2|44040.2|44061.9|44041.9|44047.7|44027.7|24
1721269300000|2024-07-18 02:21:40|44056.9|44036.9|44053.5|44033.5|44060.2|44040.2|44053.5|44033.5|6
1721269310000|2024-07-18 02:21:50|44052.7|44032.7|44047.7|44027.7|44052.7|44032.7|44047.7|44027.7|7
1721269320000|2024-07-18 02:22:00|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|3
1721269330000|2024-07-18 02:22:10|44047.7|44027.7|44050.2|44030.2|44050.2|44030.2|44043.5|44023.5|7
1721269340000|2024-07-18 02:22:20|44051|44031|44055.2|44035.2|44055.2|44035.2|44051|44031|6
1721269350000|2024-07-18 02:22:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|6
1721269370000|2024-07-18 02:22:50|44055.2|44035.2|44056.9|44036.9|44056.9|44036.9|44055.2|44035.2|7
1721269380000|2024-07-18 02:23:00|44058.5|44038.5|44060.2|44040.2|44060.2|44040.2|44055.2|44035.2|1
1721269390000|2024-07-18 02:23:10|44058.5|44038.5|44055.2|44035.2|44058.5|44038.5|44055.2|44035.2|12
1721269400000|2024-07-18 02:23:20|44053.5|44033.5|44048.5|44028.5|44053.5|44033.5|44048.5|44028.5|6
1721269420000|2024-07-18 02:23:40|44047.7|44027.7|44038.5|44018.5|44047.7|44027.7|44038.5|44018.5|13
1721269430000|2024-07-18 02:23:50|44042.7|44022.7|44042.7|44022.7|44042.7|44022.7|44042.7|44022.7|7
1721269440000|2024-07-18 02:24:00|44046|44026|44048.5|44028.5|44048.5|44028.5|44046|44026|2
1721269450000|2024-07-18 02:24:10|44047.7|44027.7|44048.5|44028.5|44048.5|44028.5|44046|44026|1
1721269460000|2024-07-18 02:24:20|44046|44026|44048.5|44028.5|44048.5|44028.5|44045.2|44025.2|0
1721269470000|2024-07-18 02:24:30|44046.8|44026.8|44045.2|44025.2|44046.8|44026.8|44045.2|44025.2|1
1721269480000|2024-07-18 02:24:40|44046|44026|44046|44026|44048.5|44028.5|44045.2|44025.2|0
1721269490000|2024-07-18 02:24:50|44046.8|44026.8|44046|44026|44048.5|44028.5|44046|44026|2
1721269500000|2024-07-18 02:25:00|44046.8|44026.8|44050.2|44030.2|44050.2|44030.2|44045.2|44025.2|4
1721269520000|2024-07-18 02:25:20|44048.5|44028.5|44039.4|44019.4|44048.5|44028.5|44037.7|44017.7|21
1721269530000|2024-07-18 02:25:30|44029.3|44009.3|44016.8|43996.8|44030.2|44010.2|44016.8|43996.8|31
1721269540000|2024-07-18 02:25:40|44018.5|43998.5|44016.8|43996.8|44018.5|43998.5|44011.8|43991.8|18
1721269560000|2024-07-18 02:26:00|44025.2|44005.2|44026.9|44006.9|44026.9|44006.9|44025.2|44005.2|12
1721269570000|2024-07-18 02:26:10|||||||||4
1721269580000|2024-07-18 02:26:20|44027.7|44007.7|44030.2|44010.2|44030.2|44010.2|44026.9|44006.9|5
1721269590000|2024-07-18 02:26:30|44028.5|44008.5|44031.9|44011.9|44031.9|44011.9|44028.5|44008.5|3
1721269600000|2024-07-18 02:26:40|44028.5|44008.5|44031.9|44011.9|44033.5|44013.5|44028.5|44008.5|11
1721269610000|2024-07-18 02:26:50|44031|44011|44031|44011|44031|44011|44031|44011|2
1721269620000|2024-07-18 02:27:00|44028.5|44008.5|44032.7|44012.7|44032.7|44012.7|44028.5|44008.5|5
1721269630000|2024-07-18 02:27:10|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|44031.9|44011.9|2
1721269640000|2024-07-18 02:27:20|44032.7|44012.7|44029.4|44009.4|44032.7|44012.7|44029.4|44009.4|2
1721269650000|2024-07-18 02:27:30|44027.7|44007.7|44033.5|44013.5|44033.5|44013.5|44025.2|44005.2|19
1721269660000|2024-07-18 02:27:40|||||||||5
1721269670000|2024-07-18 02:27:50|44032.7|44012.7|44033.5|44013.5|44033.5|44013.5|44032.7|44012.7|2
1721269680000|2024-07-18 02:28:00|44032.7|44012.7|44033.5|44013.5|44033.5|44013.5|44032.7|44012.7|0
1721269700000|2024-07-18 02:28:20|44035.2|44015.2|44036.9|44016.9|44036.9|44016.9|44035.2|44015.2|6
1721269710000|2024-07-18 02:28:30|44035.2|44015.2|44033.5|44013.5|44036.9|44016.9|44033.5|44013.5|8
1721269720000|2024-07-18 02:28:40|44035.2|44015.2|44033.5|44013.5|44036.9|44016.9|44033.5|44013.5|2
1721269730000|2024-07-18 02:28:50|44030.2|44010.2|44024.4|44004.4|44030.2|44010.2|44024.4|44004.4|8
1721269740000|2024-07-18 02:29:00|44025.2|44005.2|44020.2|44000.2|44025.2|44005.2|44020.2|44000.2|11
1721269750000|2024-07-18 02:29:10|44022.7|44002.7|44025.2|44005.2|44025.2|44005.2|44022.7|44002.7|12
1721269760000|2024-07-18 02:29:20|44024.4|44004.4|44019.4|43999.4|44025.2|44005.2|44019.4|43999.4|4
1721269770000|2024-07-18 02:29:30|44020.2|44000.2|44021.9|44001.9|44021.9|44001.9|44016.9|43996.9|16
1721269780000|2024-07-18 02:29:40|44020.2|44000.2|44021.9|44001.9|44021.9|44001.9|44020.2|44000.2|0
1721269790000|2024-07-18 02:29:50|44023.5|44003.5|44025.2|44005.2|44025.2|44005.2|44023.5|44003.5|9
1721269800000|2024-07-18 02:30:00|44023.5|44003.5|44048.5|44028.5|44048.5|44028.5|44015.2|43995.2|48
1721269810000|2024-07-18 02:30:10|44049.3|44029.3|44048.5|44028.5|44050.2|44030.2|44045.2|44025.2|20
1721269820000|2024-07-18 02:30:20|44046|44026|44046|44026|44050.2|44030.2|44041|44021|19
1721269830000|2024-07-18 02:30:30|44044.3|44024.3|44042.7|44022.7|44044.3|44024.3|44041|44021|12
1721269840000|2024-07-18 02:30:40|44041|44021|44045.2|44025.2|44048.5|44028.5|44041|44021|12
1721269850000|2024-07-18 02:30:50|44041|44021|44043.5|44023.5|44043.5|44023.5|44038.5|44018.5|15
1721269860000|2024-07-18 02:31:00|44045.2|44025.2|44041.8|44021.8|44046.9|44026.9|44040.1|44020.1|9
1721269870000|2024-07-18 02:31:10|44039.3|44019.3|44036.8|44016.8|44041.8|44021.8|44036.8|44016.8|9
1721269880000|2024-07-18 02:31:20|44038.5|44018.5|44051.8|44031.8|44051.8|44031.8|44036.8|44016.8|10
1721269890000|2024-07-18 02:31:30|44051|44031|44045.2|44025.2|44051|44031|44045.2|44025.2|5
1721269900000|2024-07-18 02:31:40|44046.9|44026.9|44043.5|44023.5|44046.9|44026.9|44043.5|44023.5|3
1721269910000|2024-07-18 02:31:50|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44043.5|44023.5|4
1721269920000|2024-07-18 02:32:00|44046.8|44026.8|44048.5|44028.5|44048.5|44028.5|44043.5|44023.5|3
1721269930000|2024-07-18 02:32:10|44045.2|44025.2|44041.8|44021.8|44045.2|44025.2|44041.8|44021.8|5
1721269940000|2024-07-18 02:32:20|44039.3|44019.3|44040.1|44020.1|44041.8|44021.8|44039.3|44019.3|4
1721269950000|2024-07-18 02:32:30|44039.3|44019.3|44041.8|44021.8|44041.8|44021.8|44039.3|44019.3|2
1721269960000|2024-07-18 02:32:40|44041|44021|44041.8|44021.8|44041.8|44021.8|44039.3|44019.3|8
1721269970000|2024-07-18 02:32:50|44046|44026|44043.5|44023.5|44046|44026|44043.5|44023.5|3
1721269980000|2024-07-18 02:33:00|44044.3|44024.3|44046.8|44026.8|44046.8|44026.8|44043.5|44023.5|7
1721269990000|2024-07-18 02:33:10|44048.5|44028.5|44053.5|44033.5|44053.5|44033.5|44046.8|44026.8|11
1721270000000|2024-07-18 02:33:20|44054.3|44034.3|44054.3|44034.3|44056.8|44036.8|44054.3|44034.3|6
1721270010000|2024-07-18 02:33:30|44052.6|44032.6|44054.3|44034.3|44054.3|44034.3|44051.8|44031.8|0
1721270020000|2024-07-18 02:33:40|44052.6|44032.6|44044.3|44024.3|44052.6|44032.6|44044.3|44024.3|12
1721270030000|2024-07-18 02:33:50|44042.6|44022.6|44039.3|44019.3|44042.6|44022.6|44037.6|44017.6|4
1721270040000|2024-07-18 02:34:00|44038.5|44018.5|44041.8|44021.8|44042.6|44022.6|44036.8|44016.8|3
1721270050000|2024-07-18 02:34:10|44042.6|44022.6|44041.8|44021.8|44044.3|44024.3|44041.8|44021.8|0
1721270060000|2024-07-18 02:34:20|44043.5|44023.5|44034.3|44014.3|44043.5|44023.5|44034.3|44014.3|13
1721270070000|2024-07-18 02:34:30|44033.5|44013.5|44026.8|44006.8|44034.3|44014.3|44026.8|44006.8|8
1721270080000|2024-07-18 02:34:40|44028.5|44008.5|44028.5|44008.5|44029.3|44009.3|44028.5|44008.5|6
1721270090000|2024-07-18 02:34:50|44029.3|44009.3|44034.3|44014.3|44034.3|44014.3|44029.3|44009.3|6
1721270100000|2024-07-18 02:35:00|44035.1|44015.1|44038.5|44018.5|44038.5|44018.5|44031.8|44011.8|20
1721270110000|2024-07-18 02:35:10|44035.2|44015.2|44036.8|44016.8|44036.8|44016.8|44031.8|44011.8|1
1721270120000|2024-07-18 02:35:20|44038.5|44018.5|44045.1|44025.1|44045.1|44025.1|44038.5|44018.5|3
1721270130000|2024-07-18 02:35:30|44041.8|44021.8|44041|44021|44041.8|44021.8|44041|44021|1
1721270140000|2024-07-18 02:35:40|44039.3|44019.3|44034.3|44014.3|44039.3|44019.3|44033.5|44013.5|2
1721270150000|2024-07-18 02:35:50|44033.5|44013.5|44026.8|44006.8|44034.3|44014.3|44026.8|44006.8|6
1721270160000|2024-07-18 02:36:00|44025.1|44005.1|44019.3|43999.3|44025.1|44005.1|44015.1|43995.1|14
1721270170000|2024-07-18 02:36:10|44021|44001|44024.3|44004.3|44026|44006|44021|44001|22
1721270180000|2024-07-18 02:36:20|44023.5|44003.5|44024.3|44004.3|44024.3|44004.3|44023.5|44003.5|5
1721270190000|2024-07-18 02:36:30|44021.8|44001.8|44020.1|44000.1|44024.3|44004.3|44020.1|44000.1|2
1721270200000|2024-07-18 02:36:40|44023.5|44003.5|44021.8|44001.8|44024.3|44004.3|44021.8|44001.8|11
1721270210000|2024-07-18 02:36:50|44020.1|44000.1|44019.3|43999.3|44020.1|44000.1|44018.5|43998.5|2
1721270220000|2024-07-18 02:37:00|44018.5|43998.5|44011.8|43991.8|44021.8|44001.8|44009.3|43989.3|6
1721270230000|2024-07-18 02:37:10|44009.3|43989.3|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|7
1721270240000|2024-07-18 02:37:20|44016.8|43996.8|44016.8|43996.8|44019.3|43999.3|44016.8|43996.8|6
1721270250000|2024-07-18 02:37:30|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|5
1721270260000|2024-07-18 02:37:40|44016.8|43996.8|44024.3|44004.3|44024.3|44004.3|44016.8|43996.8|3
1721270270000|2024-07-18 02:37:50|44023.5|44003.5|44028.5|44008.5|44028.5|44008.5|44021.8|44001.8|3
1721270280000|2024-07-18 02:38:00|44026.8|44006.8|44024.3|44004.3|44026.8|44006.8|44024.3|44004.3|3
1721270290000|2024-07-18 02:38:10|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|10
1721270300000|2024-07-18 02:38:20|44021|44001|44021|44001|44021|44001|44021|44001|1
1721270310000|2024-07-18 02:38:30|44021.8|44001.8|44024.3|44004.3|44024.3|44004.3|44021.8|44001.8|2
1721270320000|2024-07-18 02:38:40|44023.5|44003.5|44024.3|44004.3|44024.3|44004.3|44021.8|44001.8|1
1721270330000|2024-07-18 02:38:50|44021.8|44001.8|44019.3|43999.3|44023.5|44003.5|44019.3|43999.3|4
1721270340000|2024-07-18 02:39:00|44021.8|44001.8|44018.5|43998.5|44021.8|44001.8|44016.8|43996.8|4
1721270350000|2024-07-18 02:39:10|44021.8|44001.8|44021.8|44001.8|44024.3|44004.3|44021.8|44001.8|4
1721270360000|2024-07-18 02:39:20|44023.5|44003.5|44020.1|44000.1|44023.5|44003.5|44020.1|44000.1|0
1721270370000|2024-07-18 02:39:30|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|1
1721270380000|2024-07-18 02:39:40|44017.6|43997.6|44013.5|43993.5|44017.6|43997.6|44013.5|43993.5|0
1721270390000|2024-07-18 02:39:50|||||||||2
1721270400000|2024-07-18 02:40:00|44011.8|43991.8|44006.8|43986.8|44011.8|43991.8|44006.8|43986.8|4
1721270410000|2024-07-18 02:40:10|44008.5|43988.5|44008.5|43988.5|44009.3|43989.3|44008.5|43988.5|14
1721270420000|2024-07-18 02:40:20|44005.1|43985.1|44004.3|43984.3|44005.1|43985.1|44004.3|43984.3|10
1721270430000|2024-07-18 02:40:30|44006.8|43986.8|44008.5|43988.5|44008.5|43988.5|44006.8|43986.8|8
1721270440000|2024-07-18 02:40:40|44010.1|43990.1|44011.8|43991.8|44011.8|43991.8|44010.1|43990.1|2
1721270450000|2024-07-18 02:40:50|44013.5|43993.5|44016.8|43996.8|44016.8|43996.8|44013.5|43993.5|3
1721270460000|2024-07-18 02:41:00|44021|44001|44016.8|43996.8|44021|44001|44016.8|43996.8|9
1721270470000|2024-07-18 02:41:10|44018.5|43998.5|44021.8|44001.8|44021.8|44001.8|44018.5|43998.5|2
1721270480000|2024-07-18 02:41:20|44023.5|44003.5|44021.8|44001.8|44023.5|44003.5|44021.8|44001.8|0
1721270490000|2024-07-18 02:41:30|44019.3|43999.3|44019.3|43999.3|44019.3|43999.3|44015.1|43995.1|20
1721270500000|2024-07-18 02:41:40|44016.8|43996.8|44016.8|43996.8|44019.3|43999.3|44016.8|43996.8|1
1721270510000|2024-07-18 02:41:50|44018.5|43998.5|44016.8|43996.8|44021.8|44001.8|44016.8|43996.8|2
1721270520000|2024-07-18 02:42:00|44015.1|43995.1|44014.3|43994.3|44015.1|43995.1|44009.3|43989.3|7
1721270530000|2024-07-18 02:42:10|44013.5|43993.5|44011.8|43991.8|44014.3|43994.3|44011.8|43991.8|0
1721270540000|2024-07-18 02:42:20|44013.5|43993.5|44011.8|43991.8|44013.5|43993.5|44011.8|43991.8|0
1721270550000|2024-07-18 02:42:30|44013.5|43993.5|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|1
1721270560000|2024-07-18 02:42:40|||||||||1
1721270570000|2024-07-18 02:42:50|44013.5|43993.5|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|1
1721270580000|2024-07-18 02:43:00|44016.8|43996.8|44009.3|43989.3|44016.8|43996.8|44009.3|43989.3|18
1721270590000|2024-07-18 02:43:10|44006.8|43986.8|44004.3|43984.3|44006.8|43986.8|44004.3|43984.3|2
1721270600000|2024-07-18 02:43:20|44001.8|43981.8|43991.8|43971.8|44001.8|43981.8|43976|43956|177
1721270610000|2024-07-18 02:43:30|43991|43971|43981.8|43961.8|43991|43971|43981|43961|13
1721270620000|2024-07-18 02:43:40|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|3
1721270630000|2024-07-18 02:43:50|43981.8|43961.8|43986.8|43966.8|43986.8|43966.8|43981.8|43961.8|2
1721270640000|2024-07-18 02:44:00|43986|43966|43988.5|43968.5|43988.5|43968.5|43983.5|43963.5|5
1721270650000|2024-07-18 02:44:10|||||||||2
1721270660000|2024-07-18 02:44:20|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|3
1721270670000|2024-07-18 02:44:30|43996.9|43976.9|44001.8|43981.8|44002.6|43982.6|43996.9|43976.9|4
1721270680000|2024-07-18 02:44:40|44001|43981|44001|43981|44001|43981|44001|43981|0
1721270690000|2024-07-18 02:44:50|44001.8|43981.8|44003.5|43983.5|44003.5|43983.5|44000.2|43980.2|1
1721270700000|2024-07-18 02:45:00|44005.2|43985.2|44006.8|43986.8|44006.8|43986.8|44005.2|43985.2|1
1721270710000|2024-07-18 02:45:10|44006|43986|44002.7|43982.7|44006.8|43986.8|44002.7|43982.7|7
1721270720000|2024-07-18 02:45:20|43998.5|43978.5|44001.8|43981.8|44001.8|43981.8|43998.5|43978.5|4
1721270730000|2024-07-18 02:45:30|44003.5|43983.5|44006.8|43986.8|44006.8|43986.8|44003.5|43983.5|5
1721270740000|2024-07-18 02:45:40|44017.7|43997.7|44020.2|44000.2|44023.6|44003.6|44017.7|43997.7|22
1721270750000|2024-07-18 02:45:50|44018.5|43998.5|44007.7|43987.7|44018.5|43998.5|44007.7|43987.7|5
1721270760000|2024-07-18 02:46:00|44008.5|43988.5|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|2
1721270770000|2024-07-18 02:46:10|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|3
1721270780000|2024-07-18 02:46:20|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|3
1721270790000|2024-07-18 02:46:30|44003.5|43983.5|44005.2|43985.2|44005.2|43985.2|44001.8|43981.8|1
1721270800000|2024-07-18 02:46:40|44006|43986|44006|43986|44006|43986|44006|43986|0
1721270810000|2024-07-18 02:46:50|44005.2|43985.2|44005.2|43985.2|44006.8|43986.8|44002.6|43982.6|4
1721270820000|2024-07-18 02:47:00|44006|43986|44005.2|43985.2|44006.8|43986.8|44003.5|43983.5|8
1721270830000|2024-07-18 02:47:10|44003.5|43983.5|43996.8|43976.8|44003.5|43983.5|43996|43976|14
1721270840000|2024-07-18 02:47:20|43996|43976|43993.5|43973.5|43996.8|43976.8|43993.5|43973.5|2
1721270850000|2024-07-18 02:47:30|43996.8|43976.8|43993.5|43973.5|43996.8|43976.8|43993.5|43973.5|3
1721270860000|2024-07-18 02:47:40|43995.1|43975.1|43996|43976|43996.8|43976.8|43995.1|43975.1|1
1721270870000|2024-07-18 02:47:50|43995.2|43975.2|43991.8|43971.8|43995.2|43975.2|43991.8|43971.8|0
1721270880000|2024-07-18 02:48:00|43993.5|43973.5|44005.2|43985.2|44005.2|43985.2|43993.5|43973.5|5
1721270890000|2024-07-18 02:48:10|44006.9|43986.9|44005.2|43985.2|44008.5|43988.5|44005.2|43985.2|1
1721270900000|2024-07-18 02:48:20|44004.4|43984.4|44005.2|43985.2|44005.2|43985.2|44004.4|43984.4|0
1721270910000|2024-07-18 02:48:30|44003.5|43983.5|44006.9|43986.9|44006.9|43986.9|44003.5|43983.5|7
1721270920000|2024-07-18 02:48:40|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|0
1721270930000|2024-07-18 02:48:50|44006.9|43986.9|44005.2|43985.2|44006.9|43986.9|44005.2|43985.2|2
1721270940000|2024-07-18 02:49:00|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44002.7|43982.7|3
1721270950000|2024-07-18 02:49:10|44002.7|43982.7|44003.5|43983.5|44003.5|43983.5|44002.7|43982.7|2
1721270960000|2024-07-18 02:49:20|44002.7|43982.7|44001|43981|44005.2|43985.2|44001|43981|4
1721270970000|2024-07-18 02:49:30|44002.7|43982.7|43999.4|43979.4|44002.7|43982.7|43999.4|43979.4|3
1721270980000|2024-07-18 02:49:40|44000.2|43980.2|43999.4|43979.4|44000.2|43980.2|43998.6|43978.6|0
1721270990000|2024-07-18 02:49:50|44000.2|43980.2|44001.9|43981.9|44001.9|43981.9|44000.2|43980.2|2
1721271000000|2024-07-18 02:50:00|44003.6|43983.6|44005.2|43985.2|44008.6|43988.6|44003.6|43983.6|4
1721271010000|2024-07-18 02:50:10|44004.4|43984.4|44005.2|43985.2|44005.2|43985.2|44003.6|43983.6|1
1721271020000|2024-07-18 02:50:20|44003.6|43983.6|44005.2|43985.2|44005.2|43985.2|44000.2|43980.2|1
1721271030000|2024-07-18 02:50:30|44003.5|43983.5|44002.7|43982.7|44005.2|43985.2|44001|43981|5
1721271040000|2024-07-18 02:50:40|44001|43981|44001|43981|44001|43981|44001|43981|1
1721271050000|2024-07-18 02:50:50|44002.7|43982.7|44003.5|43983.5|44003.5|43983.5|44002.7|43982.7|1
1721271060000|2024-07-18 02:51:00|44004.3|43984.3|44008.5|43988.5|44008.5|43988.5|44003.5|43983.5|3
1721271070000|2024-07-18 02:51:10|44006.8|43986.8|44003.5|43983.5|44008.5|43988.5|44003.5|43983.5|2
1721271080000|2024-07-18 02:51:20|44005.2|43985.2|43995.2|43975.2|44008.5|43988.5|43995.2|43975.2|12
1721271090000|2024-07-18 02:51:30|43993.6|43973.6|43985.2|43965.2|43993.6|43973.6|43985.2|43965.2|4
1721271100000|2024-07-18 02:51:40|43983.5|43963.5|43985.2|43965.2|43985.2|43965.2|43983.5|43963.5|3
1721271110000|2024-07-18 02:51:50|43983.5|43963.5|43981|43961|43983.5|43963.5|43980.2|43960.2|0
1721271120000|2024-07-18 02:52:00|43980.2|43960.2|43983.5|43963.5|43984.3|43964.3|43980.2|43960.2|5
1721271130000|2024-07-18 02:52:10|43986.8|43966.8|43986|43966|43986.8|43966.8|43986|43966|2
1721271140000|2024-07-18 02:52:20|43987.7|43967.7|43991|43971|43991|43971|43987.7|43967.7|8
1721271150000|2024-07-18 02:52:30|43991.8|43971.8|43996.8|43976.8|43999.3|43979.3|43991.8|43971.8|3
1721271160000|2024-07-18 02:52:40|43996|43976|43996.8|43976.8|43996.8|43976.8|43994.3|43974.3|1
1721271170000|2024-07-18 02:52:50|43998.5|43978.5|44000.2|43980.2|44000.2|43980.2|43998.5|43978.5|2
1721271180000|2024-07-18 02:53:00|44001|43981|44003.5|43983.5|44003.5|43983.5|44001|43981|1
1721271190000|2024-07-18 02:53:10|44006.8|43986.8|44008.5|43988.5|44008.5|43988.5|44006.8|43986.8|4
1721271200000|2024-07-18 02:53:20|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|1
1721271210000|2024-07-18 02:53:30|44008.5|43988.5|44008.5|43988.5|44011|43991|44008.5|43988.5|2
1721271220000|2024-07-18 02:53:40|44009.3|43989.3|44006.8|43986.8|44009.3|43989.3|44006.8|43986.8|0
1721271230000|2024-07-18 02:53:50|44008.5|43988.5|44006.8|43986.8|44008.5|43988.5|44006.8|43986.8|2
1721271240000|2024-07-18 02:54:00|44006|43986|44006|43986|44006.8|43986.8|44006|43986|2
1721271250000|2024-07-18 02:54:10|44008.5|43988.5|44009.3|43989.3|44010.2|43990.2|44008.5|43988.5|4
1721271260000|2024-07-18 02:54:20|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|44006.8|43986.8|6
1721271270000|2024-07-18 02:54:30|||||||||2
1721271280000|2024-07-18 02:54:40|||||||||1
1721271290000|2024-07-18 02:54:50|44005.2|43985.2|44011|43991|44011|43991|44005.2|43985.2|2
1721271300000|2024-07-18 02:55:00|44011.8|43991.8|44011|43991|44015.2|43995.2|44011|43991|3
1721271310000|2024-07-18 02:55:10|44013.5|43993.5|44013.5|43993.5|44015.2|43995.2|44011|43991|1
1721271320000|2024-07-18 02:55:20|44011|43991|44014.3|43994.3|44014.3|43994.3|44011|43991|1
1721271330000|2024-07-18 02:55:30|44013.5|43993.5|44016|43996|44016|43996|44013.5|43993.5|1
1721271340000|2024-07-18 02:55:40|44016.8|43996.8|44023.5|44003.5|44023.5|44003.5|44016.8|43996.8|4
1721271350000|2024-07-18 02:55:50|44025.2|44005.2|44026.8|44006.8|44026.8|44006.8|44023.5|44003.5|1
1721271360000|2024-07-18 02:56:00|44028.5|44008.5|44026.8|44006.8|44028.5|44008.5|44024.3|44004.3|4
1721271370000|2024-07-18 02:56:10|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|3
1721271380000|2024-07-18 02:56:20|44029.3|44009.3|44028.5|44008.5|44029.3|44009.3|44028.5|44008.5|3
1721271390000|2024-07-18 02:56:30|44029.3|44009.3|44031.8|44011.8|44031.8|44011.8|44028.5|44008.5|4
1721271400000|2024-07-18 02:56:40|44034.3|44014.3|44035.2|44015.2|44035.2|44015.2|44034.3|44014.3|0
1721271420000|2024-07-18 02:57:00|44036|44016|44041|44021|44041|44021|44036|44016|11
1721271430000|2024-07-18 02:57:10|44041.8|44021.8|44046|44026|44046|44026|44041.8|44021.8|7
1721271440000|2024-07-18 02:57:20|44046.8|44026.8|44055.2|44035.2|44055.2|44035.2|44046.8|44026.8|4
1721271450000|2024-07-18 02:57:30|44056.9|44036.9|44053.5|44033.5|44056.9|44036.9|44053.5|44033.5|3
1721271460000|2024-07-18 02:57:40|44056.9|44036.9|44058.5|44038.5|44058.5|44038.5|44053.5|44033.5|1
1721271470000|2024-07-18 02:57:50|44056.9|44036.9|44058.5|44038.5|44058.5|44038.5|44056.9|44036.9|2
1721271480000|2024-07-18 02:58:00|44056.9|44036.9|44061.9|44041.9|44061.9|44041.9|44056.9|44036.9|4
1721271490000|2024-07-18 02:58:10|44061|44041|44058.5|44038.5|44061.9|44041.9|44058.5|44038.5|0
1721271500000|2024-07-18 02:58:20|44059.4|44039.4|44058.5|44038.5|44059.4|44039.4|44056.9|44036.9|2
1721271510000|2024-07-18 02:58:30|44056.9|44036.9|44056.9|44036.9|44058.5|44038.5|44056.9|44036.9|1
1721271520000|2024-07-18 02:58:40|44058.5|44038.5|44056.9|44036.9|44058.5|44038.5|44056.9|44036.9|0
1721271530000|2024-07-18 02:58:50|44058.5|44038.5|44062.7|44042.7|44062.7|44042.7|44058.5|44038.5|6
1721271540000|2024-07-18 02:59:00|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|2
1721271550000|2024-07-18 02:59:10|44061|44041|44061.9|44041.9|44061.9|44041.9|44061|44041|2
1721271560000|2024-07-18 02:59:20|44061|44041|44058.5|44038.5|44061|44041|44058.5|44038.5|1
1721271570000|2024-07-18 02:59:30|44059.4|44039.4|44056.9|44036.9|44059.4|44039.4|44056.9|44036.9|2
1721271590000|2024-07-18 02:59:50|44058.5|44038.5|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|5
1721271600000|2024-07-18 03:00:00|44056.9|44036.9|44061.9|44041.9|44061.9|44041.9|44056.9|44036.9|0
1721271610000|2024-07-18 03:00:10|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|3
1721271620000|2024-07-18 03:00:20|44066|44046|44068.5|44048.5|44068.5|44048.5|44066|44046|1
1721271630000|2024-07-18 03:00:30|44069.4|44049.4|44071.9|44051.9|44071.9|44051.9|44069.4|44049.4|4
1721271640000|2024-07-18 03:00:40|44074.4|44054.4|44076.9|44056.9|44076.9|44056.9|44074.4|44054.4|4
1721271650000|2024-07-18 03:00:50|44079.4|44059.4|44081.9|44061.9|44083.5|44063.5|44079.4|44059.4|7
1721271660000|2024-07-18 03:01:00|44081|44061|44079.4|44059.4|44084.4|44064.4|44079.4|44059.4|0
1721271670000|2024-07-18 03:01:10|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|44081|44061|0
1721271680000|2024-07-18 03:01:20|44084.4|44064.4|44081.9|44061.9|44084.4|44064.4|44081.9|44061.9|23
1721271690000|2024-07-18 03:01:30|44080.2|44060.2|44082.7|44062.7|44082.7|44062.7|44077.7|44057.7|6
1721271700000|2024-07-18 03:01:40|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|0
1721271710000|2024-07-18 03:01:50|44085.2|44065.2|44088.5|44068.5|44088.5|44068.5|44085.2|44065.2|1
1721271720000|2024-07-18 03:02:00|44086.9|44066.9|44089.4|44069.4|44089.4|44069.4|44086.9|44066.9|1
1721271730000|2024-07-18 03:02:10|44091.9|44071.9|44096.9|44076.9|44096.9|44076.9|44088.5|44068.5|8
1721271740000|2024-07-18 03:02:20|44098.5|44078.5|44101|44081|44101|44081|44098.5|44078.5|3
1721271750000|2024-07-18 03:02:30|44101.9|44081.9|44099.4|44079.4|44101.9|44081.9|44099.4|44079.4|1
1721271760000|2024-07-18 03:02:40|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44097.7|44077.7|2
1721271770000|2024-07-18 03:02:50|44100.2|44080.2|44094.4|44074.4|44100.2|44080.2|44094.4|44074.4|0
1721271780000|2024-07-18 03:03:00|44096|44076|44096|44076|44096|44076|44096|44076|0
1721271790000|2024-07-18 03:03:10|44094.4|44074.4|44095.2|44075.2|44095.2|44075.2|44092.7|44072.7|1
1721271800000|2024-07-18 03:03:20|44094.4|44074.4|44086.9|44066.9|44095.2|44075.2|44086.9|44066.9|7
1721271810000|2024-07-18 03:03:30|44088.6|44068.6|44086.9|44066.9|44091.9|44071.9|44086.9|44066.9|0
1721271820000|2024-07-18 03:03:40|44088.6|44068.6|44086.9|44066.9|44091.9|44071.9|44086.9|44066.9|0
1721271830000|2024-07-18 03:03:50|44088.5|44068.5|44091.9|44071.9|44091.9|44071.9|44088.5|44068.5|0
1721271840000|2024-07-18 03:04:00|44093.6|44073.6|44091.9|44071.9|44093.6|44073.6|44091.9|44071.9|1
1721271850000|2024-07-18 03:04:10|44093.6|44073.6|44091.9|44071.9|44094.4|44074.4|44091.9|44071.9|3
1721271860000|2024-07-18 03:04:20|||||||||1
1721271870000|2024-07-18 03:04:30|44093.6|44073.6|44104.4|44084.4|44105.2|44085.2|44093.6|44073.6|4
1721271880000|2024-07-18 03:04:40|44103.6|44083.6|44101.9|44081.9|44103.6|44083.6|44101.9|44081.9|0
1721271890000|2024-07-18 03:04:50|44100.2|44080.2|44096.9|44076.9|44101.9|44081.9|44096.9|44076.9|2
1721271900000|2024-07-18 03:05:00|44098.6|44078.6|44108.6|44088.6|44108.6|44088.6|44098.5|44078.5|9
1721271910000|2024-07-18 03:05:10|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|15
1721271920000|2024-07-18 03:05:20|44111.1|44091.1|44111.1|44091.1|44111.1|44091.1|44111.1|44091.1|0
1721271930000|2024-07-18 03:05:30|44110.2|44090.2|44106.1|44086.1|44111.1|44091.1|44106.1|44086.1|0
1721271940000|2024-07-18 03:05:40|44106.9|44086.9|44103.6|44083.6|44108.6|44088.6|44103.6|44083.6|1
1721271950000|2024-07-18 03:05:50|44105.2|44085.2|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|7
1721271960000|2024-07-18 03:06:00|44108.6|44088.6|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|2
1721271970000|2024-07-18 03:06:10|44108.6|44088.6|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|0
1721271980000|2024-07-18 03:06:20|44108.6|44088.6|44111.9|44091.9|44111.9|44091.9|44108.6|44088.6|1
1721271990000|2024-07-18 03:06:30|44112.7|44092.7|44111.9|44091.9|44112.7|44092.7|44110.2|44090.2|2
1721272000000|2024-07-18 03:06:40|44113.6|44093.6|44117.7|44097.7|44120.2|44100.2|44113.6|44093.6|5
1721272010000|2024-07-18 03:06:50|44119.4|44099.4|44120.2|44100.2|44120.2|44100.2|44117.7|44097.7|0
1721272020000|2024-07-18 03:07:00|44121.1|44101.1|44124.4|44104.4|44124.4|44104.4|44121.1|44101.1|4
1721272030000|2024-07-18 03:07:10|44125.2|44105.2|44126.9|44106.9|44129.4|44109.4|44125.2|44105.2|3
1721272040000|2024-07-18 03:07:20|44124.4|44104.4|44126.9|44106.9|44126.9|44106.9|44121.9|44101.9|1
1721272050000|2024-07-18 03:07:30|44128.6|44108.6|44126.9|44106.9|44128.6|44108.6|44126.9|44106.9|1
1721272060000|2024-07-18 03:07:40|44124.4|44104.4|44121.9|44101.9|44124.4|44104.4|44116.9|44096.9|9
1721272070000|2024-07-18 03:07:50|44122.7|44102.7|44122.7|44102.7|44122.7|44102.7|44121.9|44101.9|0
1721272080000|2024-07-18 03:08:00|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|0
1721272090000|2024-07-18 03:08:10|44123.6|44103.6|44113.6|44093.6|44123.6|44103.6|44113.6|44093.6|4
1721272100000|2024-07-18 03:08:20|44111.9|44091.9|44111.9|44091.9|44113.6|44093.6|44108.6|44088.6|3
1721272110000|2024-07-18 03:08:30|44112.7|44092.7|44115.2|44095.2|44115.2|44095.2|44111.9|44091.9|1
1721272120000|2024-07-18 03:08:40|44114.4|44094.4|44111.9|44091.9|44114.4|44094.4|44111.9|44091.9|1
1721272140000|2024-07-18 03:09:00|44108.6|44088.6|44108.6|44088.6|44111.9|44091.9|44108.6|44088.6|0
1721272150000|2024-07-18 03:09:10|44111.1|44091.1|44111.1|44091.1|44111.9|44091.9|44110.2|44090.2|2
1721272160000|2024-07-18 03:09:20|44108.6|44088.6|44106.9|44086.9|44108.6|44088.6|44106.9|44086.9|2
1721272170000|2024-07-18 03:09:30|44105.2|44085.2|44104.4|44084.4|44105.2|44085.2|44104.4|44084.4|1
1721272180000|2024-07-18 03:09:40|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|0
1721272190000|2024-07-18 03:09:50|44105.3|44085.3|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|0
1721272200000|2024-07-18 03:10:00|44103.6|44083.6|44101.9|44081.9|44104.4|44084.4|44101.9|44081.9|1
1721272210000|2024-07-18 03:10:10|44106.1|44086.1|44103.6|44083.6|44106.9|44086.9|44103.6|44083.6|1
1721272220000|2024-07-18 03:10:20|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|2
1721272230000|2024-07-18 03:10:30|44103.6|44083.6|44104.4|44084.4|44104.4|44084.4|44103.6|44083.6|1
1721272240000|2024-07-18 03:10:40|44103.6|44083.6|44101.9|44081.9|44103.6|44083.6|44101.9|44081.9|0
1721272250000|2024-07-18 03:10:50|44099.4|44079.4|44101.9|44081.9|44103.6|44083.6|44099.4|44079.4|0
1721272260000|2024-07-18 03:11:00|44103.6|44083.6|44108.6|44088.6|44110.3|44090.3|44103.6|44083.6|2
1721272270000|2024-07-18 03:11:10|44106.9|44086.9|44108.6|44088.6|44108.6|44088.6|44106.9|44086.9|0
1721272280000|2024-07-18 03:11:20|44109.4|44089.4|44108.6|44088.6|44111.1|44091.1|44108.6|44088.6|0
1721272290000|2024-07-18 03:11:30|44110.3|44090.3|44111.1|44091.1|44111.1|44091.1|44110.3|44090.3|0
1721272300000|2024-07-18 03:11:40|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|0
1721272320000|2024-07-18 03:12:00|44111.1|44091.1|44111.1|44091.1|44111.1|44091.1|44108.6|44088.6|6
1721272330000|2024-07-18 03:12:10|44111.9|44091.9|44111.9|44091.9|44112.7|44092.7|44111.9|44091.9|1
1721272340000|2024-07-18 03:12:20|44113.6|44093.6|44116.9|44096.9|44116.9|44096.9|44113.6|44093.6|0
1721272350000|2024-07-18 03:12:30|44115.2|44095.2|44111.9|44091.9|44115.2|44095.2|44111.9|44091.9|0
1721272360000|2024-07-18 03:12:40|||||||||1
1721272370000|2024-07-18 03:12:50|44111.1|44091.1|44111.9|44091.9|44111.9|44091.9|44106.9|44086.9|0
1721272380000|2024-07-18 03:13:00|44111.1|44091.1|44111.1|44091.1|44116.9|44096.9|44111.1|44091.1|17
1721272390000|2024-07-18 03:13:10|44109.4|44089.4|44111.1|44091.1|44111.9|44091.9|44109.4|44089.4|0
1721272400000|2024-07-18 03:13:20|44111.9|44091.9|44114.4|44094.4|44114.4|44094.4|44108.6|44088.6|1
1721272410000|2024-07-18 03:13:30|44117.7|44097.7|44118.5|44098.5|44118.5|44098.5|44116.9|44096.9|1
1721272420000|2024-07-18 03:13:40|44120.2|44100.2|44119.4|44099.4|44121.9|44101.9|44119.4|44099.4|5
1721272430000|2024-07-18 03:13:50|44118.6|44098.6|44112.7|44092.7|44118.6|44098.6|44112.7|44092.7|0
1721272440000|2024-07-18 03:14:00|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44107.7|44087.7|0
1721272450000|2024-07-18 03:14:10|44113.6|44093.6|44116.1|44096.1|44116.1|44096.1|44113.6|44093.6|2
1721272460000|2024-07-18 03:14:20|44117.8|44097.8|44116.9|44096.9|44120.3|44100.3|44116.9|44096.9|0
1721272470000|2024-07-18 03:14:30|44118.6|44098.6|44116.9|44096.9|44118.6|44098.6|44116.9|44096.9|0
1721272480000|2024-07-18 03:14:40|44116.1|44096.1|44116.1|44096.1|44116.1|44096.1|44116.1|44096.1|2
1721272490000|2024-07-18 03:14:50|44114.4|44094.4|44113.6|44093.6|44114.4|44094.4|44111.1|44091.1|0
1721272500000|2024-07-18 03:15:00|44115.3|44095.3|44121.9|44101.9|44121.9|44101.9|44115.3|44095.3|3
1721272510000|2024-07-18 03:15:10|44120.2|44100.2|44116.9|44096.9|44120.2|44100.2|44116.9|44096.9|2
1721272520000|2024-07-18 03:15:20|44118.6|44098.6|44116.9|44096.9|44121.1|44101.1|44116.9|44096.9|2
1721272530000|2024-07-18 03:15:30|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|0
1721272540000|2024-07-18 03:15:40|44113.6|44093.6|44116.9|44096.9|44116.9|44096.9|44113.6|44093.6|1
1721272550000|2024-07-18 03:15:50|44117.8|44097.8|44121.9|44101.9|44121.9|44101.9|44117.8|44097.8|2
1721272560000|2024-07-18 03:16:00|44121.1|44101.1|44121.9|44101.9|44123.6|44103.6|44120.3|44100.3|0
1721272570000|2024-07-18 03:16:10|44123.6|44103.6|44121.9|44101.9|44123.6|44103.6|44121.9|44101.9|1
1721272580000|2024-07-18 03:16:20|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|9
1721272590000|2024-07-18 03:16:30|||||||||2
1721272600000|2024-07-18 03:16:40|44125.3|44105.3|44123.6|44103.6|44125.3|44105.3|44123.6|44103.6|1
1721272610000|2024-07-18 03:16:50|44125.3|44105.3|44128.6|44108.6|44128.6|44108.6|44125.3|44105.3|1
1721272630000|2024-07-18 03:17:10|44129.4|44109.4|44128.6|44108.6|44131.1|44111.1|44128.6|44108.6|0
1721272640000|2024-07-18 03:17:20|44129.4|44109.4|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|1
1721272650000|2024-07-18 03:17:30|44131.1|44111.1|44115.2|44095.2|44131.1|44111.1|44115.2|44095.2|4
1721272660000|2024-07-18 03:17:40|44113.5|44093.5|44111.9|44091.9|44113.5|44093.5|44111.9|44091.9|0
1721272670000|2024-07-18 03:17:50|44113.6|44093.6|44108.6|44088.6|44113.6|44093.6|44108.6|44088.6|0
1721272680000|2024-07-18 03:18:00|44106.9|44086.9|44101.9|44081.9|44106.9|44086.9|44101.9|44081.9|5
1721272690000|2024-07-18 03:18:10|44104.4|44084.4|44101.9|44081.9|44106.1|44086.1|44101.9|44081.9|3
1721272700000|2024-07-18 03:18:20|44105.3|44085.3|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|0
1721272710000|2024-07-18 03:18:30|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|44103.6|44083.6|1
1721272720000|2024-07-18 03:18:40|44104.4|44084.4|44106.9|44086.9|44106.9|44086.9|44104.4|44084.4|1
1721272730000|2024-07-18 03:18:50|44108.6|44088.6|44111.1|44091.1|44111.1|44091.1|44106.9|44086.9|0
1721272740000|2024-07-18 03:19:00|44109.4|44089.4|44106.1|44086.1|44109.4|44089.4|44106.1|44086.1|3
1721272750000|2024-07-18 03:19:10|44106.9|44086.9|44101.9|44081.9|44106.9|44086.9|44101.9|44081.9|0
1721272770000|2024-07-18 03:19:30|44097.7|44077.7|44091.1|44071.1|44097.7|44077.7|44091.1|44071.1|1
1721272780000|2024-07-18 03:19:40|44086.9|44066.9|44076.9|44056.9|44086.9|44066.9|44076.9|44056.9|1
1721272790000|2024-07-18 03:19:50|44071.9|44051.9|44071.9|44051.9|44073.6|44053.6|44071.9|44051.9|6
1721272800000|2024-07-18 03:20:00|44070.2|44050.2|44066.9|44046.9|44071.9|44051.9|44066.9|44046.9|2
1721272810000|2024-07-18 03:20:10|44069.4|44049.4|44066.9|44046.9|44071.1|44051.1|44066.9|44046.9|4
1721272820000|2024-07-18 03:20:20|44068.6|44048.6|44071.1|44051.1|44071.1|44051.1|44068.6|44048.6|2
1721272830000|2024-07-18 03:20:30|44073.6|44053.6|44076.1|44056.1|44076.1|44056.1|44071.9|44051.9|1
1721272840000|2024-07-18 03:20:40|44076.9|44056.9|44075.3|44055.3|44076.9|44056.9|44073.6|44053.6|0
1721272850000|2024-07-18 03:20:50|44074.4|44054.4|44073.6|44053.6|44076.1|44056.1|44071.9|44051.9|0
1721272860000|2024-07-18 03:21:00|44071.9|44051.9|44081.1|44061.1|44081.1|44061.1|44071.9|44051.9|2
1721272870000|2024-07-18 03:21:10|44081.9|44061.9|44089.5|44069.5|44089.5|44069.5|44081.9|44061.9|3
1721272880000|2024-07-18 03:21:20|44087.8|44067.8|44085.3|44065.3|44087.8|44067.8|44085.3|44065.3|3
1721272910000|2024-07-18 03:21:50|44086.1|44066.1|44085.3|44065.3|44086.1|44066.1|44085.3|44065.3|0
1721272920000|2024-07-18 03:22:00|44083.6|44063.6|44079.5|44059.5|44083.6|44063.6|44079.5|44059.5|0
1721272930000|2024-07-18 03:22:10|44078.6|44058.6|44080.3|44060.3|44080.3|44060.3|44078.6|44058.6|0
1721272940000|2024-07-18 03:22:20|44076.9|44056.9|44085.3|44065.3|44085.3|44065.3|44076.1|44056.1|2
1721272950000|2024-07-18 03:22:30|44086.1|44066.1|44091.1|44071.1|44091.1|44071.1|44086.1|44066.1|0
1721272960000|2024-07-18 03:22:40|44092.8|44072.8|44091.1|44071.1|44093.6|44073.6|44091.1|44071.1|1
1721272970000|2024-07-18 03:22:50|44095.3|44075.3|44096.1|44076.1|44096.1|44076.1|44095.3|44075.3|0
1721272980000|2024-07-18 03:23:00|44094.4|44074.4|44091.1|44071.1|44096.1|44076.1|44091.1|44071.1|1
1721272990000|2024-07-18 03:23:10|44090.3|44070.3|44091.1|44071.1|44091.1|44071.1|44087.7|44067.7|0
1721273000000|2024-07-18 03:23:20|44089.4|44069.4|44086.1|44066.1|44089.4|44069.4|44086.1|44066.1|0
1721273010000|2024-07-18 03:23:30|44087.8|44067.8|44086.9|44066.9|44091.1|44071.1|44086.1|44066.1|0
1721273020000|2024-07-18 03:23:40|44086.1|44066.1|44086.1|44066.1|44088.6|44068.6|44086.1|44066.1|0
1721273030000|2024-07-18 03:23:50|44086.9|44066.9|44086.9|44066.9|44088.6|44068.6|44086.9|44066.9|0
1721273040000|2024-07-18 03:24:00|44086.1|44066.1|44086.1|44066.1|44088.6|44068.6|44083.6|44063.6|0
1721273050000|2024-07-18 03:24:10|44083.6|44063.6|44086.1|44066.1|44086.1|44066.1|44081.1|44061.1|1
1721273060000|2024-07-18 03:24:20|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|0
1721273070000|2024-07-18 03:24:30|44092|44072|44092.8|44072.8|44092.8|44072.8|44092|44072|0
1721273080000|2024-07-18 03:24:40|44094.5|44074.5|44098.6|44078.6|44099.4|44079.4|44094.5|44074.5|1
1721273090000|2024-07-18 03:24:50|44100.3|44080.3|44098.6|44078.6|44101.1|44081.1|44098.6|44078.6|0
1721273100000|2024-07-18 03:25:00|44099.4|44079.4|44098.6|44078.6|44099.4|44079.4|44098.6|44078.6|0
1721273110000|2024-07-18 03:25:10|44100.3|44080.3|44101.1|44081.1|44101.1|44081.1|44100.3|44080.3|0
1721273120000|2024-07-18 03:25:20|44100.3|44080.3|44099.5|44079.5|44100.3|44080.3|44098.6|44078.6|0
1721273130000|2024-07-18 03:25:30|44097.8|44077.8|44102.8|44082.8|44102.8|44082.8|44097.8|44077.8|1
1721273140000|2024-07-18 03:25:40|44101.1|44081.1|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|1
1721273150000|2024-07-18 03:25:50|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|44100.3|44080.3|3
1721273160000|2024-07-18 03:26:00|44105.3|44085.3|44107|44087|44107|44087|44103.6|44083.6|2
1721273170000|2024-07-18 03:26:10|44105.3|44085.3|44106.1|44086.1|44110.3|44090.3|44105.3|44085.3|0
1721273180000|2024-07-18 03:26:20|44107.8|44087.8|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|0
1721273190000|2024-07-18 03:26:30|44111.1|44091.1|44112.8|44092.8|44112.8|44092.8|44110.3|44090.3|3
1721273200000|2024-07-18 03:26:40|44113.6|44093.6|44119.5|44099.5|44119.5|44099.5|44113.6|44093.6|4
1721273210000|2024-07-18 03:26:50|44116.1|44096.1|44115.3|44095.3|44116.1|44096.1|44115.3|44095.3|3
1721273220000|2024-07-18 03:27:00|44113.6|44093.6|44110.3|44090.3|44113.6|44093.6|44110.3|44090.3|1
1721273240000|2024-07-18 03:27:20|44111.1|44091.1|44110.3|44090.3|44111.1|44091.1|44110.3|44090.3|0
1721273250000|2024-07-18 03:27:30|44111.1|44091.1|44115.3|44095.3|44115.3|44095.3|44111.1|44091.1|1
1721273260000|2024-07-18 03:27:40|44116.1|44096.1|44115.3|44095.3|44116.1|44096.1|44115.3|44095.3|1
1721273270000|2024-07-18 03:27:50|44118.7|44098.7|44121.2|44101.2|44121.2|44101.2|44118.7|44098.7|0
1721273280000|2024-07-18 03:28:00|||||||||4
1721273290000|2024-07-18 03:28:10|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|1
1721273300000|2024-07-18 03:28:20|44124.5|44104.5|44125.3|44105.3|44125.3|44105.3|44124.5|44104.5|1
1721273310000|2024-07-18 03:28:30|||||||||1
1721273320000|2024-07-18 03:28:40|44127|44107|44128.6|44108.6|44129.5|44109.5|44126.2|44106.2|3
1721273330000|2024-07-18 03:28:50|44127.8|44107.8|44132|44112|44132|44112|44127.8|44107.8|13
1721273340000|2024-07-18 03:29:00|44134.5|44114.5|44140.3|44120.3|44142|44122|44134.5|44114.5|6
1721273350000|2024-07-18 03:29:10|44142|44122|44140.3|44120.3|44142.8|44122.8|44140.3|44120.3|1
1721273360000|2024-07-18 03:29:20|44138.6|44118.6|44136.1|44116.1|44140.3|44120.3|44136.1|44116.1|3
1721273370000|2024-07-18 03:29:30|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44136.1|44116.1|0
1721273380000|2024-07-18 03:29:40|44136.1|44116.1|44132.8|44112.8|44137.8|44117.8|44132.8|44112.8|2
1721273390000|2024-07-18 03:29:50|44133.7|44113.7|44139.5|44119.5|44139.5|44119.5|44133.7|44113.7|3
1721273400000|2024-07-18 03:30:00|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|0
1721273410000|2024-07-18 03:30:10|44142.8|44122.8|44156.9|44136.9|44156.9|44136.9|44142.8|44122.8|11
1721273430000|2024-07-18 03:30:30|44158.6|44138.6|44156.9|44136.9|44159.4|44139.4|44156.9|44136.9|0
1721273450000|2024-07-18 03:30:50|44156.1|44136.1|44152.8|44132.8|44156.1|44136.1|44152.8|44132.8|19
1721273460000|2024-07-18 03:31:00|44151.1|44131.1|44138.6|44118.6|44151.1|44131.1|44138.6|44118.6|3
1721273470000|2024-07-18 03:31:10|44137|44117|44138.6|44118.6|44138.6|44118.6|44135.3|44115.3|2
1721273490000|2024-07-18 03:31:30|44140.3|44120.3|44136.1|44116.1|44141.1|44121.1|44136.1|44116.1|5
1721273500000|2024-07-18 03:31:40|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|44135.3|44115.3|1
1721273510000|2024-07-18 03:31:50|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|0
1721273520000|2024-07-18 03:32:00|44135.3|44115.3|44136.9|44116.9|44136.9|44116.9|44135.3|44115.3|3
1721273540000|2024-07-18 03:32:20|44135.3|44115.3|44138.6|44118.6|44138.6|44118.6|44135.3|44115.3|1
1721273550000|2024-07-18 03:32:30|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|5
1721273560000|2024-07-18 03:32:40|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|6
1721273570000|2024-07-18 03:32:50|44143.6|44123.6|44140.3|44120.3|44143.6|44123.6|44138.6|44118.6|28
1721273580000|2024-07-18 03:33:00|44138.6|44118.6|44141.9|44121.9|44141.9|44121.9|44138.6|44118.6|0
1721273590000|2024-07-18 03:33:10|44141.1|44121.1|44141.9|44121.9|44141.9|44121.9|44140.3|44120.3|0
1721273600000|2024-07-18 03:33:20|44141.1|44121.1|44136.9|44116.9|44141.1|44121.1|44136.9|44116.9|0
1721273620000|2024-07-18 03:33:40|44138.6|44118.6|44141.1|44121.1|44141.1|44121.1|44138.6|44118.6|0
1721273630000|2024-07-18 03:33:50|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|1
1721273640000|2024-07-18 03:34:00|44138.6|44118.6|44141.1|44121.1|44141.1|44121.1|44138.6|44118.6|1
1721273650000|2024-07-18 03:34:10|44139.4|44119.4|44136.9|44116.9|44139.4|44119.4|44136.9|44116.9|1
1721273660000|2024-07-18 03:34:20|44138.6|44118.6|44136.9|44116.9|44141.9|44121.9|44136.9|44116.9|1
1721273670000|2024-07-18 03:34:30|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|1
1721273680000|2024-07-18 03:34:40|44136.9|44116.9|44132.7|44112.7|44136.9|44116.9|44132.7|44112.7|0
1721273690000|2024-07-18 03:34:50|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44128.6|44108.6|3
1721273700000|2024-07-18 03:35:00|44130.2|44110.2|44131.9|44111.9|44131.9|44111.9|44130.2|44110.2|1
1721273710000|2024-07-18 03:35:10|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|1
1721273730000|2024-07-18 03:35:30|44135.3|44115.3|44133.6|44113.6|44135.3|44115.3|44133.6|44113.6|0
1721273750000|2024-07-18 03:35:50|44135.3|44115.3|44136.9|44116.9|44137.8|44117.8|44135.3|44115.3|4
1721273760000|2024-07-18 03:36:00|44132.7|44112.7|44136.9|44116.9|44136.9|44116.9|44132.7|44112.7|0
1721273770000|2024-07-18 03:36:10|44137.7|44117.7|44137.7|44117.7|44137.7|44117.7|44137.7|44117.7|2
1721273780000|2024-07-18 03:36:20|44136.9|44116.9|44138.6|44118.6|44138.6|44118.6|44136.9|44116.9|0
1721273790000|2024-07-18 03:36:30|44140.2|44120.2|44141.9|44121.9|44141.9|44121.9|44140.2|44120.2|1
1721273800000|2024-07-18 03:36:40|44143.6|44123.6|44141.9|44121.9|44143.6|44123.6|44141.9|44121.9|0
1721273810000|2024-07-18 03:36:50|44143.6|44123.6|44141.9|44121.9|44143.6|44123.6|44141.9|44121.9|0
1721273820000|2024-07-18 03:37:00|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|0
1721273830000|2024-07-18 03:37:10|44141.9|44121.9|44143.6|44123.6|44143.6|44123.6|44141.9|44121.9|1
1721273850000|2024-07-18 03:37:30|44140.2|44120.2|44143.6|44123.6|44143.6|44123.6|44139.4|44119.4|2
1721273860000|2024-07-18 03:37:40|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|0
1721273870000|2024-07-18 03:37:50|44138.6|44118.6|44141.9|44121.9|44141.9|44121.9|44138.6|44118.6|0
1721273880000|2024-07-18 03:38:00|44143.6|44123.6|44141.9|44121.9|44143.6|44123.6|44141.9|44121.9|0
1721273890000|2024-07-18 03:38:10|44143.6|44123.6|44141.9|44121.9|44146.9|44126.9|44141.9|44121.9|5
1721273900000|2024-07-18 03:38:20|44143.6|44123.6|44141.9|44121.9|44143.6|44123.6|44141.9|44121.9|1
1721273920000|2024-07-18 03:38:40|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|0
1721273930000|2024-07-18 03:38:50|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|0
1721273940000|2024-07-18 03:39:00|44135.2|44115.2|44131.9|44111.9|44135.2|44115.2|44131.9|44111.9|0
1721273960000|2024-07-18 03:39:20|44130.2|44110.2|44129.4|44109.4|44130.2|44110.2|44129.4|44109.4|0
1721273970000|2024-07-18 03:39:30|44127.8|44107.8|44129.4|44109.4|44129.4|44109.4|44127.8|44107.8|1
1721274010000|2024-07-18 03:40:10|||||||||2
1721274030000|2024-07-18 03:40:30|44133.6|44113.6|44131.9|44111.9|44133.6|44113.6|44131.9|44111.9|1
1721274060000|2024-07-18 03:41:00|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|0
1721274070000|2024-07-18 03:41:10|44131.9|44111.9|44134.4|44114.4|44134.4|44114.4|44131.9|44111.9|1
1721274120000|2024-07-18 03:42:00|44133.6|44113.6|44136.9|44116.9|44136.9|44116.9|44133.6|44113.6|0
1721274130000|2024-07-18 03:42:10|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44136.9|44116.9|4
1721274140000|2024-07-18 03:42:20|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|1
1721274150000|2024-07-18 03:42:30|44135.3|44115.3|44134.4|44114.4|44135.3|44115.3|44134.4|44114.4|5
1721274170000|2024-07-18 03:42:50|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|1
1721274180000|2024-07-18 03:43:00|44138.6|44118.6|44139.4|44119.4|44139.4|44119.4|44138.6|44118.6|0
1721274190000|2024-07-18 03:43:10|44141.1|44121.1|44143.6|44123.6|44143.6|44123.6|44141.1|44121.1|1
1721274200000|2024-07-18 03:43:20|44141.9|44121.9|44146.1|44126.1|44146.1|44126.1|44141.9|44121.9|0
1721274220000|2024-07-18 03:43:40|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44141.9|44121.9|1
1721274240000|2024-07-18 03:44:00|||||||||1
1721274250000|2024-07-18 03:44:10|44146.1|44126.1|44146.9|44126.9|44146.9|44126.9|44146.1|44126.1|0
1721274270000|2024-07-18 03:44:30|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1721274290000|2024-07-18 03:44:50|44146.9|44126.9|44148.6|44128.6|44148.6|44128.6|44146.9|44126.9|0
1721274300000|2024-07-18 03:45:00|||||||||5
1721274310000|2024-07-18 03:45:10|44150.3|44130.3|44148.6|44128.6|44153.6|44133.6|44148.6|44128.6|3
1721274320000|2024-07-18 03:45:20|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|0
1721274330000|2024-07-18 03:45:30|44148.6|44128.6|44146.9|44126.9|44148.6|44128.6|44146.9|44126.9|2
1721274340000|2024-07-18 03:45:40|||||||||1
1721274350000|2024-07-18 03:45:50|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1721274370000|2024-07-18 03:46:10|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|1
1721274390000|2024-07-18 03:46:30|||||||||1
1721274400000|2024-07-18 03:46:40|44148.6|44128.6|44152.8|44132.8|44152.8|44132.8|44148.6|44128.6|1
1721274410000|2024-07-18 03:46:50|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|0
1721274420000|2024-07-18 03:47:00|44152|44132|44153.6|44133.6|44153.6|44133.6|44152|44132|1
1721274430000|2024-07-18 03:47:10|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|0
1721274440000|2024-07-18 03:47:20|44152|44132|44152|44132|44152|44132|44152|44132|0
1721274450000|2024-07-18 03:47:30|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|1
1721274460000|2024-07-18 03:47:40|44147|44127|44147|44127|44147|44127|44147|44127|0
1721274480000|2024-07-18 03:48:00|44148.6|44128.6|44147|44127|44148.6|44128.6|44147|44127|0
1721274490000|2024-07-18 03:48:10|44146.1|44126.1|44144.5|44124.5|44146.1|44126.1|44144.5|44124.5|0
1721274500000|2024-07-18 03:48:20|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|0
1721274510000|2024-07-18 03:48:30|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|0
1721274520000|2024-07-18 03:48:40|44142|44122|44142|44122|44142|44122|44142|44122|0
1721274530000|2024-07-18 03:48:50|44146.1|44126.1|44145.3|44125.3|44146.1|44126.1|44142|44122|0
1721274540000|2024-07-18 03:49:00|44143.6|44123.6|44146.1|44126.1|44146.1|44126.1|44142|44122|0
1721274590000|2024-07-18 03:49:50|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|0
1721274600000|2024-07-18 03:50:00|44146.1|44126.1|44146.1|44126.1|44147.8|44127.8|44146.1|44126.1|0
1721274610000|2024-07-18 03:50:10|44144.5|44124.5|44147|44127|44147|44127|44144.5|44124.5|0
1721274620000|2024-07-18 03:50:20|||||||||1
1721274630000|2024-07-18 03:50:30|44143.6|44123.6|44143.6|44123.6|44144.5|44124.5|44143.6|44123.6|0
1721274640000|2024-07-18 03:50:40|44147|44127|44147|44127|44147|44127|44147|44127|1
1721274670000|2024-07-18 03:51:10|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|1
1721274680000|2024-07-18 03:51:20|||||||||1
1721274710000|2024-07-18 03:51:50|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|0
1721274720000|2024-07-18 03:52:00|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1721274730000|2024-07-18 03:52:10|44147|44127|44148.6|44128.6|44148.6|44128.6|44147|44127|1
1721274740000|2024-07-18 03:52:20|44150.3|44130.3|44152|44132|44152|44132|44150.3|44130.3|2
1721274760000|2024-07-18 03:52:40|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44150.3|44130.3|0
1721274770000|2024-07-18 03:52:50|44147|44127|44147|44127|44147|44127|44147|44127|3
1721274780000|2024-07-18 03:53:00|44146.2|44126.2|44147|44127|44147|44127|44146.2|44126.2|0
1721274790000|2024-07-18 03:53:10|44142|44122|44142|44122|44142|44122|44142|44122|0
1721274810000|2024-07-18 03:53:30|44143.7|44123.7|44142|44122|44143.7|44123.7|44142|44122|1
1721274820000|2024-07-18 03:53:40|44143.7|44123.7|44145.3|44125.3|44145.3|44125.3|44142|44122|0
1721274840000|2024-07-18 03:54:00|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|2
1721274850000|2024-07-18 03:54:10|44147|44127|44147|44127|44147|44127|44147|44127|0
1721274870000|2024-07-18 03:54:30|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|0
1721274890000|2024-07-18 03:54:50|44147|44127|44148.7|44128.7|44148.7|44128.7|44147|44127|0
1721274900000|2024-07-18 03:55:00|44152|44132|44151.2|44131.2|44152|44132|44151.2|44131.2|1
1721274910000|2024-07-18 03:55:10|44148.7|44128.7|44147|44127|44148.7|44128.7|44147|44127|0
1721274950000|2024-07-18 03:55:50|44146.2|44126.2|44148.7|44128.7|44148.7|44128.7|44146.2|44126.2|0
1721274960000|2024-07-18 03:56:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|2
1721274970000|2024-07-18 03:56:10|44152|44132|44152|44132|44152|44132|44152|44132|1
1721275010000|2024-07-18 03:56:50|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|5
1721275030000|2024-07-18 03:57:10|44154.5|44134.5|44153.7|44133.7|44154.5|44134.5|44153.7|44133.7|1
1721275040000|2024-07-18 03:57:20|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|0
1721275050000|2024-07-18 03:57:30|44156.2|44136.2|44153.7|44133.7|44156.2|44136.2|44153.7|44133.7|0
1721275060000|2024-07-18 03:57:40|44154.5|44134.5|44158.7|44138.7|44158.7|44138.7|44154.5|44134.5|1
1721275070000|2024-07-18 03:57:50|44157|44137|44156.2|44136.2|44157|44137|44156.2|44136.2|0
1721275080000|2024-07-18 03:58:00|44157|44137|44158.7|44138.7|44158.7|44138.7|44157|44137|2
1721275090000|2024-07-18 03:58:10|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|0
1721275120000|2024-07-18 03:58:40|44159.5|44139.5|44157|44137|44159.5|44139.5|44157|44137|5
1721275140000|2024-07-18 03:59:00|44156.2|44136.2|44153.7|44133.7|44156.2|44136.2|44153.7|44133.7|0
1721275160000|2024-07-18 03:59:20|44155.3|44135.3|44157|44137|44157|44137|44155.3|44135.3|4
1721275170000|2024-07-18 03:59:30|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|0
1721275190000|2024-07-18 03:59:50|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|1
1721275200000|2024-07-18 04:00:00|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|0
1721275240000|2024-07-18 04:00:40|44162.9|44142.9|44163.7|44143.7|44163.7|44143.7|44162.9|44142.9|0
1721275260000|2024-07-18 04:01:00|44162.9|44142.9|44158.7|44138.7|44162.9|44142.9|44158.7|44138.7|5
1721275270000|2024-07-18 04:01:10|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|3
1721275290000|2024-07-18 04:01:30|44162|44142|44169.5|44149.5|44169.5|44149.5|44162|44142|6
1721275300000|2024-07-18 04:01:40|44171.2|44151.2|44177|44157|44177|44157|44171.2|44151.2|7
1721275320000|2024-07-18 04:02:00|44176.2|44156.2|44175.4|44155.4|44176.2|44156.2|44175.4|44155.4|4
1721275330000|2024-07-18 04:02:10|44176.2|44156.2|44180.4|44160.4|44180.4|44160.4|44176.2|44156.2|1
1721275350000|2024-07-18 04:02:30|||||||||2
1721275360000|2024-07-18 04:02:40|||||||||1
1721275370000|2024-07-18 04:02:50|||||||||1
1721275380000|2024-07-18 04:03:00|44178.7|44158.7|44182|44162|44182|44162|44178.7|44158.7|0
1721275390000|2024-07-18 04:03:10|44181.2|44161.2|44183.7|44163.7|44183.7|44163.7|44181.2|44161.2|0
1721275400000|2024-07-18 04:03:20|44181.2|44161.2|44182|44162|44182|44162|44181.2|44161.2|2
1721275410000|2024-07-18 04:03:30|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|0
1721275420000|2024-07-18 04:03:40|44182|44162|44182|44162|44182|44162|44182|44162|1
1721275430000|2024-07-18 04:03:50|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|10
1721275440000|2024-07-18 04:04:00|44184.5|44164.5|44183.7|44163.7|44184.5|44164.5|44183.7|44163.7|2
1721275460000|2024-07-18 04:04:20|44184.5|44164.5|44183.7|44163.7|44184.5|44164.5|44183.7|44163.7|0
1721275470000|2024-07-18 04:04:30|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|9
1721275480000|2024-07-18 04:04:40|44180.4|44160.4|44172.9|44152.9|44180.4|44160.4|44172.9|44152.9|3
1721275510000|2024-07-18 04:05:10|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|0
1721275520000|2024-07-18 04:05:20|44169.5|44149.5|44167.8|44147.8|44169.5|44149.5|44167.8|44147.8|1
1721275540000|2024-07-18 04:05:40|44172|44152|44167|44147|44172|44152|44167|44147|0
1721275550000|2024-07-18 04:05:50|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|0
1721275570000|2024-07-18 04:06:10|44164.5|44144.5|44162.8|44142.8|44164.5|44144.5|44162.8|44142.8|0
1721275580000|2024-07-18 04:06:20|44166.2|44146.2|44167|44147|44167|44147|44166.2|44146.2|3
1721275600000|2024-07-18 04:06:40|44168.7|44148.7|44171.2|44151.2|44171.2|44151.2|44168.7|44148.7|3
1721275630000|2024-07-18 04:07:10|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|3
1721275640000|2024-07-18 04:07:20|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|0
1721275650000|2024-07-18 04:07:30|44173.7|44153.7|44172.1|44152.1|44173.7|44153.7|44172.1|44152.1|0
1721275660000|2024-07-18 04:07:40|||||||||1
1721275680000|2024-07-18 04:08:00|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|1
1721275690000|2024-07-18 04:08:10|44167.1|44147.1|44165.4|44145.4|44167.1|44147.1|44165.4|44145.4|0
1721275710000|2024-07-18 04:08:30|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|0
1721275720000|2024-07-18 04:08:40|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|0
1721275730000|2024-07-18 04:08:50|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|0
1721275740000|2024-07-18 04:09:00|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|0
1721275750000|2024-07-18 04:09:10|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|0
1721275760000|2024-07-18 04:09:20|44165.4|44145.4|44164.6|44144.6|44165.4|44145.4|44162.9|44142.9|0
1721275770000|2024-07-18 04:09:30|44165.4|44145.4|44160.4|44140.4|44165.4|44145.4|44160.4|44140.4|0
1721275800000|2024-07-18 04:10:00|44162.1|44142.1|44160.4|44140.4|44165.4|44145.4|44160.4|44140.4|0
1721275820000|2024-07-18 04:10:20|44162.9|44142.9|44160.4|44140.4|44162.9|44142.9|44160.4|44140.4|2
1721275830000|2024-07-18 04:10:30|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|0
1721275840000|2024-07-18 04:10:40|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|44157.9|44137.9|1
1721275850000|2024-07-18 04:10:50|44157.1|44137.1|44153.7|44133.7|44157.1|44137.1|44153.7|44133.7|0
1721275860000|2024-07-18 04:11:00|44151.2|44131.2|44143.7|44123.7|44151.2|44131.2|44143.7|44123.7|1
1721275870000|2024-07-18 04:11:10|44141.2|44121.2|44133.7|44113.7|44141.2|44121.2|44132.9|44112.9|2
1721275880000|2024-07-18 04:11:20|44132.9|44112.9|44133.7|44113.7|44133.7|44113.7|44132.9|44112.9|0
1721275890000|2024-07-18 04:11:30|44132|44112|44131.2|44111.2|44132|44112|44131.2|44111.2|0
1721275900000|2024-07-18 04:11:40|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|3
1721275930000|2024-07-18 04:12:10|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|4
1721275940000|2024-07-18 04:12:20|44128.7|44108.7|44127|44107|44128.7|44108.7|44127|44107|1
1721275950000|2024-07-18 04:12:30|44132|44112|44132|44112|44132|44112|44132|44112|0
1721275960000|2024-07-18 04:12:40|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|0
1721275980000|2024-07-18 04:13:00|44127|44107|44127|44107|44127|44107|44127|44107|2
1721276000000|2024-07-18 04:13:20|||||||||1
1721276020000|2024-07-18 04:13:40|44128.7|44108.7|44127|44107|44128.7|44108.7|44127|44107|3
1721276060000|2024-07-18 04:14:20|44125.3|44105.3|44123.7|44103.7|44125.3|44105.3|44123.7|44103.7|1
1721276080000|2024-07-18 04:14:40|44127|44107|44127|44107|44127|44107|44127|44107|0
1721276110000|2024-07-18 04:15:10|44127.9|44107.9|44127|44107|44127.9|44107.9|44127|44107|1
1721276160000|2024-07-18 04:16:00|44126.2|44106.2|44127|44107|44127|44107|44126.2|44106.2|0
1721276170000|2024-07-18 04:16:10|44128.7|44108.7|44127|44107|44128.7|44108.7|44127|44107|1
1721276190000|2024-07-18 04:16:30|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|0
1721276200000|2024-07-18 04:16:40|44125.4|44105.4|44127|44107|44127|44107|44125.4|44105.4|0
1721276220000|2024-07-18 04:17:00|44126.2|44106.2|44122|44102|44126.2|44106.2|44122|44102|0
1721276240000|2024-07-18 04:17:20|44123.7|44103.7|44122|44102|44123.7|44103.7|44122|44102|1
1721276260000|2024-07-18 04:17:40|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|0
1721276280000|2024-07-18 04:18:00|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|1
1721276290000|2024-07-18 04:18:10|44122.9|44102.9|44122.9|44102.9|44122.9|44102.9|44122.9|44102.9|0
1721276310000|2024-07-18 04:18:30|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|2
1721276320000|2024-07-18 04:18:40|44119.5|44099.5|44122|44102|44122|44102|44119.5|44099.5|0
1721276330000|2024-07-18 04:18:50|44119.5|44099.5|44122|44102|44122|44102|44118.7|44098.7|0
1721276340000|2024-07-18 04:19:00|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|0
1721276350000|2024-07-18 04:19:10|44122|44102|44122|44102|44123.7|44103.7|44122|44102|1
1721276360000|2024-07-18 04:19:20|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|2
1721276400000|2024-07-18 04:20:00|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|0
1721276420000|2024-07-18 04:20:20|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|0
1721276430000|2024-07-18 04:20:30|44124.5|44104.5|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|1
1721276440000|2024-07-18 04:20:40|44127|44107|44127|44107|44127|44107|44127|44107|0
1721276450000|2024-07-18 04:20:50|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|0
1721276470000|2024-07-18 04:21:10|44127|44107|44128.7|44108.7|44128.7|44108.7|44127|44107|1
1721276480000|2024-07-18 04:21:20|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721276490000|2024-07-18 04:21:30|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|0
1721276520000|2024-07-18 04:22:00|44130.4|44110.4|44131.2|44111.2|44131.2|44111.2|44130.4|44110.4|0
1721276530000|2024-07-18 04:22:10|44127|44107|44128.7|44108.7|44131.2|44111.2|44127|44107|0
1721276540000|2024-07-18 04:22:20|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|1
1721276550000|2024-07-18 04:22:30|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|0
1721276560000|2024-07-18 04:22:40|44128.7|44108.7|44135.4|44115.4|44137.1|44117.1|44128.7|44108.7|4
1721276570000|2024-07-18 04:22:50|44136.2|44116.2|44134.5|44114.5|44140.4|44120.4|44134.5|44114.5|6
1721276580000|2024-07-18 04:23:00|44133.7|44113.7|44130.4|44110.4|44133.7|44113.7|44130.4|44110.4|0
1721276590000|2024-07-18 04:23:10|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|0
1721276600000|2024-07-18 04:23:20|44130.4|44110.4|44127|44107|44130.4|44110.4|44127|44107|0
1721276620000|2024-07-18 04:23:40|||||||||1
1721276650000|2024-07-18 04:24:10|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|0
1721276660000|2024-07-18 04:24:20|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|0
1721276670000|2024-07-18 04:24:30|44126.2|44106.2|44125.4|44105.4|44126.2|44106.2|44125.4|44105.4|0
1721276680000|2024-07-18 04:24:40|44123.7|44103.7|44122|44102|44123.7|44103.7|44122|44102|0
1721276690000|2024-07-18 04:24:50|44123.7|44103.7|44127|44107|44127|44107|44123.7|44103.7|0
1721276700000|2024-07-18 04:25:00|44122|44102|44125.4|44105.4|44125.4|44105.4|44122|44102|4
1721276710000|2024-07-18 04:25:10|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|0
1721276740000|2024-07-18 04:25:40|44127|44107|44127|44107|44127|44107|44127|44107|4
1721276750000|2024-07-18 04:25:50|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721276780000|2024-07-18 04:26:20|44132.1|44112.1|44133.7|44113.7|44133.7|44113.7|44132.1|44112.1|1
1721276790000|2024-07-18 04:26:30|44135.4|44115.4|44133.7|44113.7|44135.4|44115.4|44133.7|44113.7|2
1721276800000|2024-07-18 04:26:40|44132.9|44112.9|44132.9|44112.9|44132.9|44112.9|44132.9|44112.9|0
1721276810000|2024-07-18 04:26:50|44133.7|44113.7|44135.4|44115.4|44135.4|44115.4|44133.7|44113.7|0
1721276820000|2024-07-18 04:27:00|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|0
1721276850000|2024-07-18 04:27:30|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721276880000|2024-07-18 04:28:00|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|0
1721276890000|2024-07-18 04:28:10|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721276900000|2024-07-18 04:28:20|44128.7|44108.7|44132|44112|44132|44112|44128.7|44108.7|1
1721276910000|2024-07-18 04:28:30|44130.4|44110.4|44128.7|44108.7|44130.4|44110.4|44128.7|44108.7|0
1721276920000|2024-07-18 04:28:40|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721276930000|2024-07-18 04:28:50|44131.2|44111.2|44130.4|44110.4|44131.2|44111.2|44128.7|44108.7|0
1721276940000|2024-07-18 04:29:00|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|6
1721276960000|2024-07-18 04:29:20|44127.9|44107.9|44127.9|44107.9|44127.9|44107.9|44127.9|44107.9|0
1721276970000|2024-07-18 04:29:30|44127.1|44107.1|44127.9|44107.9|44127.9|44107.9|44127.1|44107.1|0
1721277000000|2024-07-18 04:30:00|44128.7|44108.7|44126.2|44106.2|44130.4|44110.4|44126.2|44106.2|0
1721277010000|2024-07-18 04:30:10|44127.9|44107.9|44128.7|44108.7|44128.7|44108.7|44127.9|44107.9|1
1721277050000|2024-07-18 04:30:50|44126.2|44106.2|44125.4|44105.4|44126.2|44106.2|44125.4|44105.4|2
1721277080000|2024-07-18 04:31:20|44126.2|44106.2|44127|44107|44127|44107|44126.2|44106.2|1
1721277090000|2024-07-18 04:31:30|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|0
1721277100000|2024-07-18 04:31:40|44125.4|44105.4|44126.2|44106.2|44126.2|44106.2|44125.4|44105.4|0
1721277120000|2024-07-18 04:32:00|44127|44107|44128.7|44108.7|44130.4|44110.4|44127|44107|0
1721277130000|2024-07-18 04:32:10|44127|44107|44125.4|44105.4|44127|44107|44125.4|44105.4|0
1721277140000|2024-07-18 04:32:20|44126.2|44106.2|44128.7|44108.7|44130.4|44110.4|44126.2|44106.2|1
1721277160000|2024-07-18 04:32:40|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|2
1721277200000|2024-07-18 04:33:20|44123.7|44103.7|44125.4|44105.4|44125.4|44105.4|44123.7|44103.7|1
1721277220000|2024-07-18 04:33:40|44128.7|44108.7|44126.2|44106.2|44128.7|44108.7|44126.2|44106.2|2
1721277240000|2024-07-18 04:34:00|44125.4|44105.4|44125.4|44105.4|44127.1|44107.1|44125.4|44105.4|1
1721277260000|2024-07-18 04:34:20|44126.2|44106.2|44127.9|44107.9|44127.9|44107.9|44126.2|44106.2|0
1721277270000|2024-07-18 04:34:30|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44128.7|44108.7|0
1721277280000|2024-07-18 04:34:40|44131.2|44111.2|44130.4|44110.4|44131.2|44111.2|44130.4|44110.4|0
1721277300000|2024-07-18 04:35:00|44128.7|44108.7|44130.4|44110.4|44130.4|44110.4|44128.7|44108.7|0
1721277310000|2024-07-18 04:35:10|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|0
1721277320000|2024-07-18 04:35:20|44132.1|44112.1|44131.2|44111.2|44132.1|44112.1|44131.2|44111.2|1
1721277330000|2024-07-18 04:35:30|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|0
1721277340000|2024-07-18 04:35:40|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|0
1721277380000|2024-07-18 04:36:20|44128.7|44108.7|44127.1|44107.1|44128.7|44108.7|44127.1|44107.1|1
1721277400000|2024-07-18 04:36:40|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|0
1721277420000|2024-07-18 04:37:00|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|0
1721277430000|2024-07-18 04:37:10|44126.2|44106.2|44124.6|44104.6|44126.2|44106.2|44124.6|44104.6|0
1721277440000|2024-07-18 04:37:20|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|0
1721277450000|2024-07-18 04:37:30|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|0
1721277460000|2024-07-18 04:37:40|||||||||1
1721277470000|2024-07-18 04:37:50|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|0
1721277500000|2024-07-18 04:38:20|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|44129.6|44109.6|0
1721277520000|2024-07-18 04:38:40|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|1
1721277530000|2024-07-18 04:38:50|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|2
1721277550000|2024-07-18 04:39:10|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|0
1721277560000|2024-07-18 04:39:20|44139.6|44119.6|44139.6|44119.6|44140.4|44120.4|44139.6|44119.6|0
1721277580000|2024-07-18 04:39:40|44141.2|44121.2|44142.1|44122.1|44142.1|44122.1|44141.2|44121.2|0
1721277660000|2024-07-18 04:41:00|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|1
1721277680000|2024-07-18 04:41:20|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|4
1721277690000|2024-07-18 04:41:30|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|0
1721277710000|2024-07-18 04:41:50|44136.3|44116.3|44132.1|44112.1|44136.3|44116.3|44132.1|44112.1|1
1721277720000|2024-07-18 04:42:00|44131.3|44111.3|44129.6|44109.6|44131.3|44111.3|44129.6|44109.6|0
1721277730000|2024-07-18 04:42:10|44131.3|44111.3|44129.6|44109.6|44131.3|44111.3|44129.6|44109.6|0
1721277740000|2024-07-18 04:42:20|44128.8|44108.8|44126.3|44106.3|44128.8|44108.8|44126.3|44106.3|0
1721277750000|2024-07-18 04:42:30|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|44127.1|44107.1|4
1721277780000|2024-07-18 04:43:00|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|0
1721277800000|2024-07-18 04:43:20|44125.4|44105.4|44126.3|44106.3|44126.3|44106.3|44125.4|44105.4|1
1721277830000|2024-07-18 04:43:50|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|44125.4|44105.4|0
1721277850000|2024-07-18 04:44:10|44123.8|44103.8|44123.8|44103.8|44123.8|44103.8|44123.8|44103.8|0
1721277860000|2024-07-18 04:44:20|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|1
1721277870000|2024-07-18 04:44:30|44123.8|44103.8|44125.4|44105.4|44125.4|44105.4|44123.8|44103.8|0
1721277880000|2024-07-18 04:44:40|44123.8|44103.8|44125.4|44105.4|44125.4|44105.4|44123.8|44103.8|0
1721277890000|2024-07-18 04:44:50|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|0
1721277900000|2024-07-18 04:45:00|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|4
1721277930000|2024-07-18 04:45:30|||||||||1
1721277960000|2024-07-18 04:46:00|44127.1|44107.1|44127.1|44107.1|44128.8|44108.8|44127.1|44107.1|0
1721277970000|2024-07-18 04:46:10|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|1
1721278000000|2024-07-18 04:46:40|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|1
1721278010000|2024-07-18 04:46:50|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|0
1721278030000|2024-07-18 04:47:10|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|0
1721278040000|2024-07-18 04:47:20|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|44130.4|44110.4|0
1721278070000|2024-07-18 04:47:50|44128.8|44108.8|44110.4|44090.4|44128.8|44108.8|44110.4|44090.4|10
1721278090000|2024-07-18 04:48:10|44109.6|44089.6|44107.9|44087.9|44109.6|44089.6|44107.9|44087.9|3
1721278120000|2024-07-18 04:48:40|44107.1|44087.1|44105.4|44085.4|44107.1|44087.1|44105.4|44085.4|3
1721278130000|2024-07-18 04:48:50|||||||||1
1721278140000|2024-07-18 04:49:00|44102.1|44082.1|44088.8|44068.8|44102.1|44082.1|44088.8|44068.8|9
1721278150000|2024-07-18 04:49:10|44085.5|44065.5|44081.3|44061.3|44085.5|44065.5|44081.3|44061.3|12
1721278160000|2024-07-18 04:49:20|44080.5|44060.5|44081.3|44061.3|44081.3|44061.3|44080.5|44060.5|0
1721278180000|2024-07-18 04:49:40|44082.1|44062.1|44087.1|44067.1|44087.1|44067.1|44082.1|44062.1|5
1721278190000|2024-07-18 04:49:50|44085.5|44065.5|44086.3|44066.3|44086.3|44066.3|44085.5|44065.5|2
1721278200000|2024-07-18 04:50:00|44083.8|44063.8|44082.1|44062.1|44083.8|44063.8|44081.3|44061.3|0
1721278210000|2024-07-18 04:50:10|44083.8|44063.8|44087.1|44067.1|44087.1|44067.1|44083.8|44063.8|6
1721278220000|2024-07-18 04:50:20|44085.4|44065.4|44084.6|44064.6|44085.4|44065.4|44082.1|44062.1|0
1721278230000|2024-07-18 04:50:30|||||||||4
1721278240000|2024-07-18 04:50:40|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|0
1721278250000|2024-07-18 04:50:50|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|0
1721278280000|2024-07-18 04:51:20|44093.8|44073.8|44094.6|44074.6|44094.6|44074.6|44093.8|44073.8|5
1721278300000|2024-07-18 04:51:40|44095.4|44075.4|44099.6|44079.6|44100.4|44080.4|44095.4|44075.4|0
1721278310000|2024-07-18 04:51:50|44098.8|44078.8|44097.1|44077.1|44098.8|44078.8|44097.1|44077.1|0
1721278320000|2024-07-18 04:52:00|||||||||1
1721278330000|2024-07-18 04:52:10|||||||||1
1721278350000|2024-07-18 04:52:30|44097.9|44077.9|44097.1|44077.1|44097.9|44077.9|44097.1|44077.1|0
1721278360000|2024-07-18 04:52:40|44097.9|44077.9|44097.9|44077.9|44097.9|44077.9|44097.9|44077.9|0
1721278370000|2024-07-18 04:52:50|44097.1|44077.1|44097.9|44077.9|44097.9|44077.9|44097.1|44077.1|1
1721278390000|2024-07-18 04:53:10|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44097.9|44077.9|2
1721278410000|2024-07-18 04:53:30|44098.7|44078.7|44097.1|44077.1|44098.7|44078.7|44097.1|44077.1|2
1721278430000|2024-07-18 04:53:50|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|0
1721278440000|2024-07-18 04:54:00|||||||||1
1721278450000|2024-07-18 04:54:10|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|3
1721278490000|2024-07-18 04:54:50|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|0
1721278500000|2024-07-18 04:55:00|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|44099.6|44079.6|0
1721278510000|2024-07-18 04:55:10|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|0
1721278520000|2024-07-18 04:55:20|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|44097.1|44077.1|3
1721278540000|2024-07-18 04:55:40|44096.3|44076.3|44097.1|44077.1|44097.1|44077.1|44096.3|44076.3|0
1721278550000|2024-07-18 04:55:50|||||||||2
1721278560000|2024-07-18 04:56:00|44099.6|44079.6|44102.1|44082.1|44102.1|44082.1|44099.6|44079.6|2
1721278570000|2024-07-18 04:56:10|44101.3|44081.3|44099.6|44079.6|44101.3|44081.3|44099.6|44079.6|1
1721278580000|2024-07-18 04:56:20|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|44104.6|44084.6|1
1721278590000|2024-07-18 04:56:30|44106.3|44086.3|44107.1|44087.1|44107.1|44087.1|44106.3|44086.3|0
1721278600000|2024-07-18 04:56:40|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|2
1721278610000|2024-07-18 04:56:50|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|44109.6|44089.6|0
1721278630000|2024-07-18 04:57:10|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44111.3|44091.3|7
1721278670000|2024-07-18 04:57:50|44109.6|44089.6|44108|44088|44109.6|44089.6|44108|44088|4
1721278700000|2024-07-18 04:58:20|44107.2|44087.2|44105.5|44085.5|44107.2|44087.2|44105.5|44085.5|1
1721278710000|2024-07-18 04:58:30|44103.8|44083.8|44100.5|44080.5|44103.8|44083.8|44100.5|44080.5|0
1721278720000|2024-07-18 04:58:40|44101.3|44081.3|44103|44083|44103|44083|44101.3|44081.3|0
1721278730000|2024-07-18 04:58:50|44103.8|44083.8|44102.2|44082.2|44103.8|44083.8|44102.2|44082.2|3
1721278740000|2024-07-18 04:59:00|44100.5|44080.5|44100.5|44080.5|44101.3|44081.3|44099.7|44079.7|10
1721278750000|2024-07-18 04:59:10|44098.8|44078.8|44097.2|44077.2|44098.8|44078.8|44097.2|44077.2|0
1721278760000|2024-07-18 04:59:20|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|0
1721278770000|2024-07-18 04:59:30|44093|44073|44090.5|44070.5|44093|44073|44090.5|44070.5|1
1721278790000|2024-07-18 04:59:50|44092.2|44072.2|44089.7|44069.7|44092.2|44072.2|44088.8|44068.8|1
1721278800000|2024-07-18 05:00:00|44085.5|44065.5|44051.3|44031.3|44085.5|44065.5|44049.6|44029.6|31
1721278810000|2024-07-18 05:00:10|44052.2|44032.2|44053.8|44033.8|44053.8|44033.8|44052.2|44032.2|6
1721278820000|2024-07-18 05:00:20|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|4
1721278830000|2024-07-18 05:00:30|44049.7|44029.7|44053|44033|44053|44033|44049.7|44029.7|6
1721278840000|2024-07-18 05:00:40|||||||||1
1721278850000|2024-07-18 05:00:50|44053.8|44033.8|44053|44033|44053.8|44033.8|44053|44033|0
1721278860000|2024-07-18 05:01:00|44053.8|44033.8|44058.8|44038.8|44058.8|44038.8|44053.8|44033.8|9
1721278870000|2024-07-18 05:01:10|44058|44038|44055.5|44035.5|44058|44038|44055.5|44035.5|2
1721278880000|2024-07-18 05:01:20|44060.5|44040.5|44059.7|44039.7|44060.5|44040.5|44059.7|44039.7|2
1721278890000|2024-07-18 05:01:30|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|44059.7|44039.7|0
1721278900000|2024-07-18 05:01:40|44059.7|44039.7|44063|44043|44063|44043|44059.7|44039.7|7
1721278910000|2024-07-18 05:01:50|44062.2|44042.2|44060.5|44040.5|44062.2|44042.2|44060.5|44040.5|1
1721278920000|2024-07-18 05:02:00|44062.2|44042.2|44062.2|44042.2|44064.7|44044.7|44060.5|44040.5|2
1721278930000|2024-07-18 05:02:10|44060.5|44040.5|44063.8|44043.8|44063.8|44043.8|44060.5|44040.5|0
1721278940000|2024-07-18 05:02:20|44063|44043|44058|44038|44063|44043|44058|44038|8
1721278950000|2024-07-18 05:02:30|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44058|44038|0
1721278960000|2024-07-18 05:02:40|44058|44038|44050.5|44030.5|44058|44038|44050.5|44030.5|4
1721278970000|2024-07-18 05:02:50|44048|44028|44043|44023|44048|44028|44043|44023|3
1721278980000|2024-07-18 05:03:00|44044.7|44024.7|44045.5|44025.5|44045.5|44025.5|44044.7|44024.7|0
1721279000000|2024-07-18 05:03:20|||||||||1
1721279010000|2024-07-18 05:03:30|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|3
1721279020000|2024-07-18 05:03:40|44046.4|44026.4|44047.2|44027.2|44047.2|44027.2|44044.7|44024.7|1
1721279030000|2024-07-18 05:03:50|44046.4|44026.4|44047.2|44027.2|44047.2|44027.2|44042.2|44022.2|1
1721279040000|2024-07-18 05:04:00|44045.5|44025.5|44047.2|44027.2|44047.2|44027.2|44045.5|44025.5|1
1721279050000|2024-07-18 05:04:10|44045.5|44025.5|44042.2|44022.2|44045.5|44025.5|44042.2|44022.2|2
1721279060000|2024-07-18 05:04:20|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|1
1721279070000|2024-07-18 05:04:30|44038|44018|44037.2|44017.2|44040.5|44020.5|44035.5|44015.5|14
1721279080000|2024-07-18 05:04:40|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|0
1721279090000|2024-07-18 05:04:50|44037.2|44017.2|44038|44018|44038|44018|44035.5|44015.5|7
1721279100000|2024-07-18 05:05:00|44039.7|44019.7|44051.3|44031.3|44051.3|44031.3|44039.7|44019.7|6
1721279110000|2024-07-18 05:05:10|44052.2|44032.2|44051.4|44031.4|44052.2|44032.2|44051.3|44031.3|11
1721279120000|2024-07-18 05:05:20|44049.7|44029.7|44045.5|44025.5|44049.7|44029.7|44045.5|44025.5|7
1721279130000|2024-07-18 05:05:30|44048|44028|44048|44028|44048|44028|44045.5|44025.5|3
1721279140000|2024-07-18 05:05:40|44049.7|44029.7|44045.5|44025.5|44050.5|44030.5|44045.5|44025.5|5
1721279150000|2024-07-18 05:05:50|44044.7|44024.7|44042.2|44022.2|44045.5|44025.5|44042.2|44022.2|3
1721279160000|2024-07-18 05:06:00|44043|44023|44043|44023|44043|44023|44042.2|44022.2|4
1721279170000|2024-07-18 05:06:10|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|0
1721279180000|2024-07-18 05:06:20|44042.2|44022.2|44042.2|44022.2|44044.7|44024.7|44040.5|44020.5|1
1721279190000|2024-07-18 05:06:30|44043|44023|44043|44023|44043|44023|44043|44023|1
1721279200000|2024-07-18 05:06:40|44042.2|44022.2|44044.7|44024.7|44044.7|44024.7|44042.2|44022.2|3
1721279210000|2024-07-18 05:06:50|44046.4|44026.4|44047.2|44027.2|44047.2|44027.2|44046.4|44026.4|2
1721279220000|2024-07-18 05:07:00|44049.7|44029.7|44054.7|44034.7|44054.7|44034.7|44049.7|44029.7|0
1721279230000|2024-07-18 05:07:10|44055.5|44035.5|44058|44038|44058|44038|44055.5|44035.5|0
1721279240000|2024-07-18 05:07:20|44058.8|44038.8|44065.5|44045.5|44065.5|44045.5|44058.8|44038.8|5
1721279250000|2024-07-18 05:07:30|||||||||1
1721279260000|2024-07-18 05:07:40|||||||||2
1721279270000|2024-07-18 05:07:50|44064.7|44044.7|44063|44043|44064.7|44044.7|44063|44043|0
1721279280000|2024-07-18 05:08:00|44062.2|44042.2|44060.5|44040.5|44062.2|44042.2|44060.5|44040.5|0
1721279290000|2024-07-18 05:08:10|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|1
1721279300000|2024-07-18 05:08:20|44055.5|44035.5|44051.3|44031.3|44055.5|44035.5|44051.3|44031.3|2
1721279310000|2024-07-18 05:08:30|44050.5|44030.5|44048.8|44028.8|44050.5|44030.5|44048.8|44028.8|0
1721279330000|2024-07-18 05:08:50|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|1
1721279340000|2024-07-18 05:09:00|44048.8|44028.8|44045.5|44025.5|44048.8|44028.8|44045.5|44025.5|1
1721279350000|2024-07-18 05:09:10|44046.3|44026.3|44045.5|44025.5|44046.3|44026.3|44043.8|44023.8|0
1721279360000|2024-07-18 05:09:20|44046.3|44026.3|44047.1|44027.1|44047.1|44027.1|44045.5|44025.5|0
1721279370000|2024-07-18 05:09:30|44048.8|44028.8|44048.8|44028.8|44048.8|44028.8|44048.8|44028.8|0
1721279390000|2024-07-18 05:09:50|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|0
1721279400000|2024-07-18 05:10:00|44051.3|44031.3|44051.3|44031.3|44055.5|44035.5|44051.3|44031.3|3
1721279420000|2024-07-18 05:10:20|44049.6|44029.6|44048|44028|44051.3|44031.3|44048|44028|0
1721279430000|2024-07-18 05:10:30|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|2
1721279440000|2024-07-18 05:10:40|44046.4|44026.4|44042.2|44022.2|44046.4|44026.4|44042.2|44022.2|1
1721279450000|2024-07-18 05:10:50|44043|44023|44043.8|44023.8|44043.8|44023.8|44043|44023|2
1721279460000|2024-07-18 05:11:00|44045.5|44025.5|44047.2|44027.2|44047.2|44027.2|44045.5|44025.5|0
1721279470000|2024-07-18 05:11:10|44048|44028|44050.5|44030.5|44053|44033|44048|44028|1
1721279480000|2024-07-18 05:11:20|44055.5|44035.5|44053.8|44033.8|44055.5|44035.5|44053.8|44033.8|3
1721279490000|2024-07-18 05:11:30|44052.2|44032.2|44052.2|44032.2|44055.5|44035.5|44052.2|44032.2|0
1721279500000|2024-07-18 05:11:40|44053|44033|44055.5|44035.5|44055.5|44035.5|44053|44033|3
1721279510000|2024-07-18 05:11:50|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|3
1721279520000|2024-07-18 05:12:00|||||||||1
1721279530000|2024-07-18 05:12:10|44064.7|44044.7|44064.7|44044.7|44065.5|44045.5|44064.7|44044.7|0
1721279540000|2024-07-18 05:12:20|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|1
1721279550000|2024-07-18 05:12:30|44067.2|44047.2|44068.9|44048.9|44069.7|44049.7|44067.2|44047.2|1
1721279560000|2024-07-18 05:12:40|44070.5|44050.5|44070.5|44050.5|44072.2|44052.2|44070.5|44050.5|0
1721279570000|2024-07-18 05:12:50|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|1
1721279580000|2024-07-18 05:13:00|44074.7|44054.7|44075.5|44055.5|44077.2|44057.2|44074.7|44054.7|1
1721279590000|2024-07-18 05:13:10|44073|44053|44073|44053|44073|44053|44073|44053|0
1721279600000|2024-07-18 05:13:20|44073.8|44053.8|44073|44053|44073.8|44053.8|44072.2|44052.2|5
1721279610000|2024-07-18 05:13:30|44073.8|44053.8|44070.5|44050.5|44073.8|44053.8|44068.8|44048.8|1
1721279640000|2024-07-18 05:14:00|44073.8|44053.8|44075.5|44055.5|44075.5|44055.5|44073.8|44053.8|0
1721279660000|2024-07-18 05:14:20|44073.8|44053.8|44072.2|44052.2|44073.8|44053.8|44072.2|44052.2|1
1721279670000|2024-07-18 05:14:30|44070.5|44050.5|44068.8|44048.8|44070.5|44050.5|44068.8|44048.8|0
1721279680000|2024-07-18 05:14:40|44070.5|44050.5|44071.3|44051.3|44072.1|44052.1|44070.5|44050.5|0
1721279690000|2024-07-18 05:14:50|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|1
1721279700000|2024-07-18 05:15:00|44074.6|44054.6|44077.1|44057.1|44080.5|44060.5|44073.8|44053.8|0
1721279710000|2024-07-18 05:15:10|44076.3|44056.3|44080.5|44060.5|44080.5|44060.5|44076.3|44056.3|0
1721279720000|2024-07-18 05:15:20|44077.1|44057.1|44080.5|44060.5|44080.5|44060.5|44075.5|44055.5|3
1721279730000|2024-07-18 05:15:30|44076.3|44056.3|44079.7|44059.7|44080.5|44060.5|44076.3|44056.3|1
1721279740000|2024-07-18 05:15:40|44078|44058|44080.5|44060.5|44080.5|44060.5|44075.5|44055.5|4
1721279750000|2024-07-18 05:15:50|44078.8|44058.8|44080.5|44060.5|44080.5|44060.5|44078|44058|1
1721279760000|2024-07-18 05:16:00|44079.7|44059.7|44077.2|44057.2|44080.5|44060.5|44077.2|44057.2|1
1721279770000|2024-07-18 05:16:10|44078.9|44058.9|44077.2|44057.2|44078.9|44058.9|44076.4|44056.4|4
1721279780000|2024-07-18 05:16:20|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|0
1721279790000|2024-07-18 05:16:30|44077.2|44057.2|44078.9|44058.9|44078.9|44058.9|44077.2|44057.2|0
1721279800000|2024-07-18 05:16:40|44079.7|44059.7|44080.5|44060.5|44080.5|44060.5|44079.7|44059.7|0
1721279810000|2024-07-18 05:16:50|44082.2|44062.2|44086.3|44066.3|44086.3|44066.3|44082.2|44062.2|3
1721279820000|2024-07-18 05:17:00|44088|44068|44088.9|44068.9|44088.9|44068.9|44087.2|44067.2|1
1721279840000|2024-07-18 05:17:20|44087.2|44067.2|44085.5|44065.5|44087.2|44067.2|44085.5|44065.5|0
1721279850000|2024-07-18 05:17:30|44083.9|44063.9|44080.5|44060.5|44083.9|44063.9|44077.1|44057.1|0
1721279870000|2024-07-18 05:17:50|44079.7|44059.7|44080.5|44060.5|44080.5|44060.5|44076.3|44056.3|1
1721279880000|2024-07-18 05:18:00|44079.7|44059.7|44075.5|44055.5|44079.7|44059.7|44075.5|44055.5|1
1721279890000|2024-07-18 05:18:10|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|1
1721279930000|2024-07-18 05:18:50|44082.2|44062.2|44083.9|44063.9|44083.9|44063.9|44082.2|44062.2|0
1721279940000|2024-07-18 05:19:00|44085.6|44065.6|44092.2|44072.2|44092.2|44072.2|44085.6|44065.6|4
1721279950000|2024-07-18 05:19:10|||||||||2
1721279960000|2024-07-18 05:19:20|44093.9|44073.9|44095.5|44075.5|44095.5|44075.5|44093.9|44073.9|1
1721279970000|2024-07-18 05:19:30|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|1
1721279980000|2024-07-18 05:19:40|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|0
1721280000000|2024-07-18 05:20:00|44097.2|44077.2|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|0
1721280010000|2024-07-18 05:20:10|44101.4|44081.4|44102.2|44082.2|44103|44083|44101.4|44081.4|4
1721280020000|2024-07-18 05:20:20|44103.9|44083.9|44105.5|44085.5|44105.5|44085.5|44103.9|44083.9|0
1721280040000|2024-07-18 05:20:40|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44103.9|44083.9|6
1721280050000|2024-07-18 05:20:50|44103.9|44083.9|44104.7|44084.7|44104.7|44084.7|44103.9|44083.9|1
1721280060000|2024-07-18 05:21:00|44105.5|44085.5|44108.9|44088.9|44108.9|44088.9|44103.9|44083.9|0
1721280070000|2024-07-18 05:21:10|||||||||2
1721280080000|2024-07-18 05:21:20|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|0
1721280090000|2024-07-18 05:21:30|44108.9|44088.9|44112.2|44092.2|44112.2|44092.2|44107.2|44087.2|2
1721280100000|2024-07-18 05:21:40|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44108.9|44088.9|0
1721280110000|2024-07-18 05:21:50|44110.5|44090.5|44113.9|44093.9|44113.9|44093.9|44110.5|44090.5|4
1721280120000|2024-07-18 05:22:00|44117.2|44097.2|44122.2|44102.2|44122.2|44102.2|44117.2|44097.2|4
1721280130000|2024-07-18 05:22:10|44123.9|44103.9|44123.9|44103.9|44123.9|44103.9|44123.9|44103.9|5
1721280140000|2024-07-18 05:22:20|44122.2|44102.2|44125.6|44105.6|44125.6|44105.6|44122.2|44102.2|1
1721280150000|2024-07-18 05:22:30|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1721280160000|2024-07-18 05:22:40|44128.9|44108.9|44142.2|44122.2|44142.2|44122.2|44128.9|44108.9|8
1721280170000|2024-07-18 05:22:50|44140.5|44120.5|44143.9|44123.9|44143.9|44123.9|44140.5|44120.5|4
1721280180000|2024-07-18 05:23:00|||||||||1
1721280190000|2024-07-18 05:23:10|44144.7|44124.7|44145.5|44125.5|44147.2|44127.2|44143.9|44123.9|0
1721280200000|2024-07-18 05:23:20|44147.2|44127.2|44147.2|44127.2|44148.9|44128.9|44147.2|44127.2|1
1721280220000|2024-07-18 05:23:40|44146.4|44126.4|44143.9|44123.9|44146.4|44126.4|44143.9|44123.9|2
1721280230000|2024-07-18 05:23:50|44142.2|44122.2|44142.2|44122.2|44143.9|44123.9|44142.2|44122.2|0
1721280240000|2024-07-18 05:24:00|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|44140.5|44120.5|0
1721280250000|2024-07-18 05:24:10|44138.9|44118.9|44137.2|44117.2|44138.9|44118.9|44135.5|44115.5|0
1721280260000|2024-07-18 05:24:20|44135.5|44115.5|44135.5|44115.5|44137.2|44117.2|44135.5|44115.5|0
1721280270000|2024-07-18 05:24:30|44137.2|44117.2|44135.5|44115.5|44137.2|44117.2|44135.5|44115.5|0
1721280290000|2024-07-18 05:24:50|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|0
1721280310000|2024-07-18 05:25:10|44139.7|44119.7|44138.9|44118.9|44139.7|44119.7|44138.9|44118.9|0
1721280320000|2024-07-18 05:25:20|44139.7|44119.7|44140.5|44120.5|44141.4|44121.4|44138.9|44118.9|2
1721280330000|2024-07-18 05:25:30|44142.2|44122.2|44145.5|44125.5|44145.5|44125.5|44140.5|44120.5|2
1721280340000|2024-07-18 05:25:40|44148|44128|44148|44128|44148.8|44128.8|44148|44128|1
1721280350000|2024-07-18 05:25:50|44148.8|44128.8|44152.2|44132.2|44152.2|44132.2|44148.8|44128.8|0
1721280360000|2024-07-18 05:26:00|44149.7|44129.7|44152.2|44132.2|44152.2|44132.2|44148|44128|2
1721280370000|2024-07-18 05:26:10|44150.5|44130.5|44139.7|44119.7|44150.5|44130.5|44136.3|44116.3|9
1721280380000|2024-07-18 05:26:20|44140.5|44120.5|44142.2|44122.2|44142.2|44122.2|44140.5|44120.5|1
1721280390000|2024-07-18 05:26:30|44143.9|44123.9|44143.9|44123.9|44145.5|44125.5|44142.2|44122.2|6
1721280400000|2024-07-18 05:26:40|44142.2|44122.2|44143.9|44123.9|44143.9|44123.9|44142.2|44122.2|1
1721280430000|2024-07-18 05:27:10|44142.2|44122.2|44136.4|44116.4|44142.2|44122.2|44136.4|44116.4|17
1721280440000|2024-07-18 05:27:20|44131.4|44111.4|44132.2|44112.2|44132.2|44112.2|44128.9|44108.9|22
1721280450000|2024-07-18 05:27:30|||||||||2
1721280470000|2024-07-18 05:27:50|44131.4|44111.4|44132.2|44112.2|44132.2|44112.2|44131.4|44111.4|0
1721280480000|2024-07-18 05:28:00|44131.4|44111.4|44132.2|44112.2|44132.2|44112.2|44131.4|44111.4|0
1721280490000|2024-07-18 05:28:10|44138.9|44118.9|44140.6|44120.6|44140.6|44120.6|44138.9|44118.9|14
1721280500000|2024-07-18 05:28:20|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|0
1721280510000|2024-07-18 05:28:30|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|44133.9|44113.9|1
1721280530000|2024-07-18 05:28:50|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|0
1721280540000|2024-07-18 05:29:00|44133.1|44113.1|44133.9|44113.9|44133.9|44113.9|44133.1|44113.1|1
1721280550000|2024-07-18 05:29:10|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|0
1721280580000|2024-07-18 05:29:40|44127.3|44107.3|44123.9|44103.9|44127.3|44107.3|44123.9|44103.9|0
1721280600000|2024-07-18 05:30:00|44125.6|44105.6|44157.2|44137.2|44160.5|44140.5|44125.6|44105.6|40
1721280610000|2024-07-18 05:30:10|44153.9|44133.9|44154.7|44134.7|44154.7|44134.7|44148.1|44128.1|4
1721280620000|2024-07-18 05:30:20|44155.5|44135.5|44154.7|44134.7|44160.5|44140.5|44154.7|44134.7|18
1721280630000|2024-07-18 05:30:30|44155.5|44135.5|44152.2|44132.2|44157.2|44137.2|44150.5|44130.5|1
1721280640000|2024-07-18 05:30:40|44150.5|44130.5|44150.5|44130.5|44152.2|44132.2|44147.2|44127.2|5
1721280650000|2024-07-18 05:30:50|44148|44128|44144.7|44124.7|44148|44128|44144.7|44124.7|4
1721280660000|2024-07-18 05:31:00|44143|44123|44142.2|44122.2|44143|44123|44138.9|44118.9|7
1721280670000|2024-07-18 05:31:10|44143.9|44123.9|44145.5|44125.5|44145.5|44125.5|44142.2|44122.2|3
1721280680000|2024-07-18 05:31:20|44142.2|44122.2|44155.5|44135.5|44155.5|44135.5|44140.5|44120.5|4
1721280690000|2024-07-18 05:31:30|44157.2|44137.2|44159.7|44139.7|44159.7|44139.7|44157.2|44137.2|0
1721280700000|2024-07-18 05:31:40|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44155.5|44135.5|3
1721280710000|2024-07-18 05:31:50|44162.2|44142.2|44167.2|44147.2|44167.2|44147.2|44160.5|44140.5|14
1721280720000|2024-07-18 05:32:00|44165.5|44145.5|44170.5|44150.5|44173|44153|44164.7|44144.7|9
1721280730000|2024-07-18 05:32:10|44168.9|44148.9|44172.2|44152.2|44172.2|44152.2|44166.4|44146.4|4
1721280740000|2024-07-18 05:32:20|44173|44153|44180.6|44160.6|44180.6|44160.6|44172.2|44152.2|8
1721280750000|2024-07-18 05:32:30|44182.2|44162.2|44167.2|44147.2|44183.9|44163.9|44167.2|44147.2|11
1721280760000|2024-07-18 05:32:40|44168|44148|44168|44148|44169.7|44149.7|44165.5|44145.5|2
1721280770000|2024-07-18 05:32:50|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44168|44148|0
1721280780000|2024-07-18 05:33:00|44171.4|44151.4|44168|44148|44173|44153|44167.2|44147.2|4
1721280790000|2024-07-18 05:33:10|44167.2|44147.2|44167.2|44147.2|44170.5|44150.5|44167.2|44147.2|3
1721280800000|2024-07-18 05:33:20|44165.5|44145.5|44163|44143|44165.5|44145.5|44163|44143|1
1721280810000|2024-07-18 05:33:30|44165.5|44145.5|44170.5|44150.5|44170.5|44150.5|44165.5|44145.5|2
1721280820000|2024-07-18 05:33:40|44172.2|44152.2|44170.5|44150.5|44173|44153|44170.5|44150.5|3
1721280830000|2024-07-18 05:33:50|44169.7|44149.7|44168|44148|44169.7|44149.7|44165.5|44145.5|6
1721280840000|2024-07-18 05:34:00|44166.4|44146.4|44163|44143|44168|44148|44163|44143|5
1721280850000|2024-07-18 05:34:10|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|2
1721280860000|2024-07-18 05:34:20|44162.2|44142.2|44154.7|44134.7|44163.9|44143.9|44154.7|44134.7|14
1721280870000|2024-07-18 05:34:30|44157.2|44137.2|44159.7|44139.7|44162.2|44142.2|44157.2|44137.2|1
1721280880000|2024-07-18 05:34:40|44162.2|44142.2|44172.2|44152.2|44172.2|44152.2|44159.7|44139.7|0
1721280890000|2024-07-18 05:34:50|44173.9|44153.9|44177.2|44157.2|44177.2|44157.2|44173.9|44153.9|2
1721280900000|2024-07-18 05:35:00|44178.9|44158.9|44168|44148|44178.9|44158.9|44168|44148|2
1721280910000|2024-07-18 05:35:10|44168.9|44148.9|44174.7|44154.7|44174.7|44154.7|44168.9|44148.9|5
1721280920000|2024-07-18 05:35:20|44172.2|44152.2|44165.5|44145.5|44172.2|44152.2|44165.5|44145.5|4
1721280930000|2024-07-18 05:35:30|44164.7|44144.7|44162.2|44142.2|44167.2|44147.2|44162.2|44142.2|10
1721280940000|2024-07-18 05:35:40|44160.5|44140.5|44162.2|44142.2|44163.9|44143.9|44160.5|44140.5|7
1721280950000|2024-07-18 05:35:50|44160.5|44140.5|44158.9|44138.9|44160.5|44140.5|44158.9|44138.9|1
1721280960000|2024-07-18 05:36:00|44161.4|44141.4|44156.4|44136.4|44163.9|44143.9|44156.4|44136.4|12
1721280970000|2024-07-18 05:36:10|44154.7|44134.7|44148.9|44128.9|44154.7|44134.7|44147.2|44127.2|12
1721280980000|2024-07-18 05:36:20|44150.5|44130.5|44154.7|44134.7|44154.7|44134.7|44150.5|44130.5|0
1721280990000|2024-07-18 05:36:30|44156.4|44136.4|44160.5|44140.5|44160.5|44140.5|44156.4|44136.4|2
1721281000000|2024-07-18 05:36:40|44158.9|44138.9|44161.4|44141.4|44162.2|44142.2|44158.9|44138.9|0
1721281010000|2024-07-18 05:36:50|44162.2|44142.2|44157.2|44137.2|44162.2|44142.2|44157.2|44137.2|0
1721281020000|2024-07-18 05:37:00|44156.4|44136.4|44158.9|44138.9|44158.9|44138.9|44156.4|44136.4|1
1721281030000|2024-07-18 05:37:10|44160.5|44140.5|44154.7|44134.7|44161.4|44141.4|44154.7|44134.7|9
1721281040000|2024-07-18 05:37:20|44156.4|44136.4|44158.9|44138.9|44158.9|44138.9|44156.4|44136.4|1
1721281050000|2024-07-18 05:37:30|44160.5|44140.5|44162.2|44142.2|44162.2|44142.2|44158.9|44138.9|1
1721281060000|2024-07-18 05:37:40|44163.9|44143.9|44161.4|44141.4|44163.9|44143.9|44161.4|44141.4|2
1721281070000|2024-07-18 05:37:50|44159.7|44139.7|44153.9|44133.9|44160.5|44140.5|44153.9|44133.9|4
1721281080000|2024-07-18 05:38:00|44153|44133|44133.9|44113.9|44153.9|44133.9|44132.2|44112.2|18
1721281090000|2024-07-18 05:38:10|44134.7|44114.7|44137.2|44117.2|44142.2|44122.2|44133.9|44113.9|10
1721281100000|2024-07-18 05:38:20|44138.9|44118.9|44136.4|44116.4|44138.9|44118.9|44136.4|44116.4|1
1721281110000|2024-07-18 05:38:30|44135.5|44115.5|44133.9|44113.9|44137.2|44117.2|44133.9|44113.9|4
1721281130000|2024-07-18 05:38:50|44132.2|44112.2|44128.9|44108.9|44132.2|44112.2|44128.9|44108.9|4
1721281140000|2024-07-18 05:39:00|44128|44108|44113.9|44093.9|44128|44108|44113.9|44093.9|13
1721281150000|2024-07-18 05:39:10|44115.5|44095.5|44112.2|44092.2|44115.5|44095.5|44112.2|44092.2|9
1721281160000|2024-07-18 05:39:20|44110.5|44090.5|44103.9|44083.9|44110.5|44090.5|44103.9|44083.9|5
1721281170000|2024-07-18 05:39:30|44103.1|44083.1|44094.7|44074.7|44103.9|44083.9|44094.7|44074.7|5
1721281180000|2024-07-18 05:39:40|44093|44073|44099.7|44079.7|44099.7|44079.7|44092.2|44072.2|9
1721281190000|2024-07-18 05:39:50|44101.4|44081.4|44108.9|44088.9|44108.9|44088.9|44099.7|44079.7|6
1721281200000|2024-07-18 05:40:00|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|1
1721281210000|2024-07-18 05:40:10|44106.4|44086.4|44107.2|44087.2|44107.2|44087.2|44106.4|44086.4|10
1721281220000|2024-07-18 05:40:20|44108|44088|44112.2|44092.2|44114.7|44094.7|44107.2|44087.2|4
1721281230000|2024-07-18 05:40:30|44113.9|44093.9|44117.2|44097.2|44117.2|44097.2|44113.9|44093.9|0
1721281240000|2024-07-18 05:40:40|44118.9|44098.9|44119.7|44099.7|44119.7|44099.7|44118.9|44098.9|5
1721281250000|2024-07-18 05:40:50|44121.4|44101.4|44123.9|44103.9|44124.7|44104.7|44119.7|44099.7|3
1721281260000|2024-07-18 05:41:00|44124.7|44104.7|44129.7|44109.7|44131.4|44111.4|44124.7|44104.7|7
1721281270000|2024-07-18 05:41:10|44131.4|44111.4|44141.4|44121.4|44141.4|44121.4|44131.4|44111.4|6
1721281280000|2024-07-18 05:41:20|44142.2|44122.2|44143.1|44123.1|44146.4|44126.4|44142.2|44122.2|1
1721281290000|2024-07-18 05:41:30|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|44141.4|44121.4|5
1721281300000|2024-07-18 05:41:40|44145.6|44125.6|44150.6|44130.6|44152.2|44132.2|44145.6|44125.6|20
1721281310000|2024-07-18 05:41:50|44155.6|44135.6|44153.9|44133.9|44155.6|44135.6|44152.2|44132.2|1
1721281320000|2024-07-18 05:42:00|44150.6|44130.6|44137.2|44117.2|44153.9|44133.9|44137.2|44117.2|12
1721281330000|2024-07-18 05:42:10|44138.1|44118.1|44150.6|44130.6|44150.6|44130.6|44138.1|44118.1|6
1721281340000|2024-07-18 05:42:20|44148.1|44128.1|44144.7|44124.7|44148.1|44128.1|44144.7|44124.7|1
1721281350000|2024-07-18 05:42:30|44145.6|44125.6|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|2
1721281360000|2024-07-18 05:42:40|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|2
1721281370000|2024-07-18 05:42:50|44150.6|44130.6|44152.2|44132.2|44152.2|44132.2|44150.6|44130.6|2
1721281380000|2024-07-18 05:43:00|44153.9|44133.9|44154.7|44134.7|44154.7|44134.7|44152.2|44132.2|1
1721281390000|2024-07-18 05:43:10|44155.5|44135.5|44162.2|44142.2|44162.2|44142.2|44155.5|44135.5|2
1721281400000|2024-07-18 05:43:20|44161.4|44141.4|44154.7|44134.7|44161.4|44141.4|44154.7|44134.7|2
1721281410000|2024-07-18 05:43:30|44156.4|44136.4|44159.7|44139.7|44159.7|44139.7|44155.5|44135.5|2
1721281430000|2024-07-18 05:43:50|44158|44138|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|4
1721281440000|2024-07-18 05:44:00|44164.7|44144.7|44172.2|44152.2|44177.2|44157.2|44164.7|44144.7|13
1721281450000|2024-07-18 05:44:10|44171.4|44151.4|44173.9|44153.9|44175.5|44155.5|44171.4|44151.4|2
1721281460000|2024-07-18 05:44:20|44173.1|44153.1|44172.2|44152.2|44173.9|44153.9|44172.2|44152.2|0
1721281470000|2024-07-18 05:44:30|44173.9|44153.9|44172.2|44152.2|44173.9|44153.9|44172.2|44152.2|0
1721281480000|2024-07-18 05:44:40|44173.9|44153.9|44172.2|44152.2|44173.9|44153.9|44171.4|44151.4|0
1721281490000|2024-07-18 05:44:50|44173.9|44153.9|44175.6|44155.6|44175.6|44155.6|44170.6|44150.6|5
1721281500000|2024-07-18 05:45:00|44173.9|44153.9|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|4
1721281510000|2024-07-18 05:45:10|44170.6|44150.6|44173.9|44153.9|44174.7|44154.7|44170.6|44150.6|3
1721281520000|2024-07-18 05:45:20|44177.2|44157.2|44178.9|44158.9|44178.9|44158.9|44173.9|44153.9|2
1721281530000|2024-07-18 05:45:30|44177.2|44157.2|44178.9|44158.9|44178.9|44158.9|44175.6|44155.6|0
1721281540000|2024-07-18 05:45:40|44177.2|44157.2|44177.2|44157.2|44178.9|44158.9|44173.9|44153.9|2
1721281550000|2024-07-18 05:45:50|44175.6|44155.6|44173.9|44153.9|44175.6|44155.6|44173.9|44153.9|1
1721281560000|2024-07-18 05:46:00|44172.2|44152.2|44172.2|44152.2|44173.9|44153.9|44171.4|44151.4|1
1721281570000|2024-07-18 05:46:10|44170.6|44150.6|44168.9|44148.9|44172.2|44152.2|44168.9|44148.9|0
1721281580000|2024-07-18 05:46:20|44170.6|44150.6|44177.2|44157.2|44178.8|44158.8|44168.9|44148.9|7
1721281590000|2024-07-18 05:46:30|44178.9|44158.9|44177.2|44157.2|44180.5|44160.5|44177.2|44157.2|0
1721281600000|2024-07-18 05:46:40|44178.9|44158.9|44182.2|44162.2|44182.2|44162.2|44178.9|44158.9|3
1721281610000|2024-07-18 05:46:50|44181.4|44161.4|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|0
1721281620000|2024-07-18 05:47:00|44177.2|44157.2|44172.2|44152.2|44177.2|44157.2|44172.2|44152.2|3
1721281630000|2024-07-18 05:47:10|44171.4|44151.4|44168.9|44148.9|44171.4|44151.4|44168.9|44148.9|5
1721281640000|2024-07-18 05:47:20|44168.1|44148.1|44159.7|44139.7|44168.1|44148.1|44159.7|44139.7|5
1721281650000|2024-07-18 05:47:30|44160.5|44140.5|44153.9|44133.9|44160.5|44140.5|44153.9|44133.9|0
1721281660000|2024-07-18 05:47:40|44156.4|44136.4|44153.9|44133.9|44157.2|44137.2|44153.9|44133.9|0
1721281670000|2024-07-18 05:47:50|44154.7|44134.7|44153.9|44133.9|44154.7|44134.7|44153.9|44133.9|1
1721281680000|2024-07-18 05:48:00|44153.1|44133.1|44153.9|44133.9|44153.9|44133.9|44153.1|44133.1|2
1721281700000|2024-07-18 05:48:20|44151.4|44131.4|44142.2|44122.2|44151.4|44131.4|44142.2|44122.2|2
1721281710000|2024-07-18 05:48:30|44143.9|44123.9|44142.2|44122.2|44147.2|44127.2|44142.2|44122.2|2
1721281720000|2024-07-18 05:48:40|44143.9|44123.9|44142.2|44122.2|44143.9|44123.9|44142.2|44122.2|0
1721281730000|2024-07-18 05:48:50|44140.6|44120.6|44143.9|44123.9|44143.9|44123.9|44138.9|44118.9|1
1721281740000|2024-07-18 05:49:00|44144.7|44124.7|44142.2|44122.2|44144.7|44124.7|44142.2|44122.2|4
1721281750000|2024-07-18 05:49:10|44143.9|44123.9|44142.2|44122.2|44143.9|44123.9|44142.2|44122.2|0
1721281760000|2024-07-18 05:49:20|44143.9|44123.9|44132.2|44112.2|44143.9|44123.9|44132.2|44112.2|4
1721281770000|2024-07-18 05:49:30|44133.9|44113.9|44132.2|44112.2|44133.9|44113.9|44127.2|44107.2|2
1721281780000|2024-07-18 05:49:40|||||||||2
1721281790000|2024-07-18 05:49:50|44137.2|44117.2|44137.2|44117.2|44138|44118|44137.2|44117.2|2
1721281800000|2024-07-18 05:50:00|44136.4|44116.4|44112.2|44092.2|44136.4|44116.4|44108.9|44088.9|9
1721281810000|2024-07-18 05:50:10|44113.9|44093.9|44113.9|44093.9|44117.2|44097.2|44113.1|44093.1|6
1721281820000|2024-07-18 05:50:20|44112.2|44092.2|44117.2|44097.2|44117.2|44097.2|44111.4|44091.4|5
1721281830000|2024-07-18 05:50:30|44119.7|44099.7|44122.2|44102.2|44125.5|44105.5|44119.7|44099.7|2
1721281840000|2024-07-18 05:50:40|44121.4|44101.4|44123.9|44103.9|44123.9|44103.9|44121.4|44101.4|2
1721281850000|2024-07-18 05:50:50|44122.2|44102.2|44130.5|44110.5|44135.5|44115.5|44122.2|44102.2|27
1721281860000|2024-07-18 05:51:00|44129.7|44109.7|44129.7|44109.7|44131.4|44111.4|44129.7|44109.7|2
1721281870000|2024-07-18 05:51:10|44131.4|44111.4|44126.4|44106.4|44131.4|44111.4|44126.4|44106.4|2
1721281890000|2024-07-18 05:51:30|44125.6|44105.6|44122.2|44102.2|44125.6|44105.6|44119.7|44099.7|1
1721281900000|2024-07-18 05:51:40|44120.5|44100.5|44115.6|44095.6|44120.5|44100.5|44112.2|44092.2|4
1721281910000|2024-07-18 05:51:50|44116.4|44096.4|44117.2|44097.2|44117.2|44097.2|44112.2|44092.2|5
1721281920000|2024-07-18 05:52:00|44113.9|44093.9|44112.2|44092.2|44113.9|44093.9|44112.2|44092.2|4
1721281930000|2024-07-18 05:52:10|44111.4|44091.4|44107.2|44087.2|44111.4|44091.4|44103.9|44083.9|7
1721281940000|2024-07-18 05:52:20|44102.2|44082.2|44101.4|44081.4|44104.7|44084.7|44101.4|44081.4|4
1721281950000|2024-07-18 05:52:30|44097.2|44077.2|44104.7|44084.7|44104.7|44084.7|44096.4|44076.4|15
1721281960000|2024-07-18 05:52:40|44107.2|44087.2|44107.2|44087.2|44109.7|44089.7|44104.7|44084.7|2
1721281970000|2024-07-18 05:52:50|44105.5|44085.5|44103.8|44083.8|44107.2|44087.2|44103.8|44083.8|1
1721281980000|2024-07-18 05:53:00|44103|44083|44107.2|44087.2|44107.2|44087.2|44102.2|44082.2|0
1721281990000|2024-07-18 05:53:10|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|0
1721282000000|2024-07-18 05:53:20|44110.5|44090.5|44109.7|44089.7|44110.5|44090.5|44109.7|44089.7|0
1721282010000|2024-07-18 05:53:30|44107.2|44087.2|44109.7|44089.7|44109.7|44089.7|44107.2|44087.2|0
1721282020000|2024-07-18 05:53:40|44115.6|44095.6|44122.2|44102.2|44122.2|44102.2|44115.6|44095.6|13
1721282030000|2024-07-18 05:53:50|44125.6|44105.6|44128.9|44108.9|44128.9|44108.9|44123.9|44103.9|0
1721282040000|2024-07-18 05:54:00|44127.2|44107.2|44117.2|44097.2|44127.2|44107.2|44117.2|44097.2|3
1721282050000|2024-07-18 05:54:10|44116.4|44096.4|44115.6|44095.6|44117.2|44097.2|44115.6|44095.6|0
1721282060000|2024-07-18 05:54:20|44117.2|44097.2|44117.2|44097.2|44120.6|44100.6|44115.6|44095.6|7
1721282070000|2024-07-18 05:54:30|44116.4|44096.4|44113.9|44093.9|44116.4|44096.4|44113.9|44093.9|3
1721282080000|2024-07-18 05:54:40|44115.6|44095.6|44113.9|44093.9|44115.6|44095.6|44113.9|44093.9|0
1721282090000|2024-07-18 05:54:50|44115.6|44095.6|44116.4|44096.4|44117.2|44097.2|44113.9|44093.9|4
1721282100000|2024-07-18 05:55:00|44115.6|44095.6|44113.9|44093.9|44115.6|44095.6|44112.2|44092.2|1
1721282110000|2024-07-18 05:55:10|44112.2|44092.2|44118.9|44098.9|44118.9|44098.9|44108.9|44088.9|2
1721282120000|2024-07-18 05:55:20|44117.2|44097.2|44114.7|44094.7|44117.2|44097.2|44114.7|44094.7|1
1721282130000|2024-07-18 05:55:30|44113|44093|44111.4|44091.4|44113|44093|44111.4|44091.4|0
1721282140000|2024-07-18 05:55:40|44110.6|44090.6|44112.2|44092.2|44112.2|44092.2|44109.8|44089.8|6
1721282150000|2024-07-18 05:55:50|44114.7|44094.7|44122.3|44102.3|44123.9|44103.9|44114.7|44094.7|5
1721282160000|2024-07-18 05:56:00|44126.4|44106.4|44123.9|44103.9|44126.4|44106.4|44123.9|44103.9|2
1721282170000|2024-07-18 05:56:10|44122.2|44102.2|44117.2|44097.2|44122.2|44102.2|44117.2|44097.2|5
1721282180000|2024-07-18 05:56:20|44116.4|44096.4|44106.4|44086.4|44116.4|44096.4|44106.4|44086.4|2
1721282190000|2024-07-18 05:56:30|44105.6|44085.6|44096.4|44076.4|44105.6|44085.6|44096.4|44076.4|6
1721282200000|2024-07-18 05:56:40|44095.6|44075.6|44102.2|44082.2|44102.2|44082.2|44095.6|44075.6|2
1721282210000|2024-07-18 05:56:50|44098.9|44078.9|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|0
1721282220000|2024-07-18 05:57:00|44106.4|44086.4|44112.2|44092.2|44113.9|44093.9|44106.4|44086.4|17
1721282230000|2024-07-18 05:57:10|44111.4|44091.4|44105.6|44085.6|44111.4|44091.4|44105.6|44085.6|1
1721282240000|2024-07-18 05:57:20|44103.9|44083.9|44105.6|44085.6|44107.3|44087.3|44103.9|44083.9|4
1721282250000|2024-07-18 05:57:30|44104|44084|44100.6|44080.6|44105.6|44085.6|44100.6|44080.6|2
1721282260000|2024-07-18 05:57:40|44102.3|44082.3|44103.9|44083.9|44103.9|44083.9|44102.3|44082.3|2
1721282270000|2024-07-18 05:57:50|44106.4|44086.4|44104.8|44084.8|44106.4|44086.4|44104|44084|4
1721282280000|2024-07-18 05:58:00|44105.6|44085.6|44096.4|44076.4|44105.6|44085.6|44093|44073|4
1721282290000|2024-07-18 05:58:10|44098.1|44078.1|44097.2|44077.2|44098.9|44078.9|44097.2|44077.2|0
1721282300000|2024-07-18 05:58:20|44100.5|44080.5|44098.9|44078.9|44100.5|44080.5|44097.2|44077.2|0
1721282320000|2024-07-18 05:58:40|44097.2|44077.2|44098.9|44078.9|44098.9|44078.9|44097.2|44077.2|1
1721282330000|2024-07-18 05:58:50|44097.2|44077.2|44097.2|44077.2|44098.9|44078.9|44097.2|44077.2|7
1721282340000|2024-07-18 05:59:00|44098.9|44078.9|44098.9|44078.9|44099.7|44079.7|44098.9|44078.9|6
1721282350000|2024-07-18 05:59:10|44099.7|44079.7|44102.2|44082.2|44102.2|44082.2|44098.9|44078.9|1
1721282360000|2024-07-18 05:59:20|44099.7|44079.7|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|2
1721282370000|2024-07-18 05:59:30|44102.2|44082.2|44107.2|44087.2|44107.2|44087.2|44102.2|44082.2|7
1721282380000|2024-07-18 05:59:40|44113.9|44093.9|44116.4|44096.4|44117.2|44097.2|44113.9|44093.9|6
1721282390000|2024-07-18 05:59:50|44115.6|44095.6|44112.2|44092.2|44117.2|44097.2|44112.2|44092.2|3
1721282400000|2024-07-18 06:00:00|44113.9|44093.9|44114.7|44094.7|44114.7|44094.7|44113.9|44093.9|4
1721282410000|2024-07-18 06:00:10|44109.7|44089.7|44103.1|44083.1|44109.7|44089.7|44103.1|44083.1|4
1721282420000|2024-07-18 06:00:20|44103.9|44083.9|44099.7|44079.7|44103.9|44083.9|44099.7|44079.7|9
1721282430000|2024-07-18 06:00:30|44097.2|44077.2|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|8
1721282440000|2024-07-18 06:00:40|44097.2|44077.2|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|1
1721282450000|2024-07-18 06:00:50|44098.9|44078.9|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|0
1721282460000|2024-07-18 06:01:00|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|1
1721282470000|2024-07-18 06:01:10|44099.7|44079.7|44094.7|44074.7|44099.7|44079.7|44094.7|44074.7|0
1721282480000|2024-07-18 06:01:20|44092.2|44072.2|44088.9|44068.9|44092.2|44072.2|44088.9|44068.9|0
1721282490000|2024-07-18 06:01:30|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44082.2|44062.2|6
1721282500000|2024-07-18 06:01:40|44082.2|44062.2|44082.2|44062.2|44084.7|44064.7|44082.2|44062.2|1
1721282510000|2024-07-18 06:01:50|44079.7|44059.7|44084.7|44064.7|44087.2|44067.2|44079.7|44059.7|7
1721282520000|2024-07-18 06:02:00|44082.2|44062.2|44078|44058|44082.2|44062.2|44078|44058|2
1721282530000|2024-07-18 06:02:10|44077.2|44057.2|44072.2|44052.2|44077.2|44057.2|44072.2|44052.2|2
1721282540000|2024-07-18 06:02:20|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|44073.9|44053.9|3
1721282550000|2024-07-18 06:02:30|44072.2|44052.2|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|2
1721282560000|2024-07-18 06:02:40|44079.7|44059.7|44078.9|44058.9|44079.7|44059.7|44077.2|44057.2|0
1721282570000|2024-07-18 06:02:50|44077.2|44057.2|44078.9|44058.9|44078.9|44058.9|44076.4|44056.4|1
1721282580000|2024-07-18 06:03:00|44077.2|44057.2|44074.7|44054.7|44077.2|44057.2|44073|44053|0
1721282590000|2024-07-18 06:03:10|44072.2|44052.2|44081.4|44061.4|44081.4|44061.4|44072.2|44052.2|3
1721282600000|2024-07-18 06:03:20|44084.8|44064.8|44080.6|44060.6|44087.2|44067.2|44080.6|44060.6|2
1721282610000|2024-07-18 06:03:30|44079.7|44059.7|44076.4|44056.4|44079.7|44059.7|44076.4|44056.4|1
1721282620000|2024-07-18 06:03:40|44075.6|44055.6|44073.9|44053.9|44076.4|44056.4|44073.9|44053.9|0
1721282630000|2024-07-18 06:03:50|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|0
1721282640000|2024-07-18 06:04:00|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|0
1721282650000|2024-07-18 06:04:10|44073.1|44053.1|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|6
1721282660000|2024-07-18 06:04:20|44076.4|44056.4|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|3
1721282670000|2024-07-18 06:04:30|44078.9|44058.9|44082.2|44062.2|44082.2|44062.2|44077.2|44057.2|0
1721282680000|2024-07-18 06:04:40|44083.1|44063.1|44087.2|44067.2|44087.2|44067.2|44083.1|44063.1|0
1721282690000|2024-07-18 06:04:50|44088.9|44068.9|44087.2|44067.2|44091.4|44071.4|44083.9|44063.9|2
1721282700000|2024-07-18 06:05:00|44088.9|44068.9|44087.2|44067.2|44088.9|44068.9|44086.4|44066.4|1
1721282710000|2024-07-18 06:05:10|44088.9|44068.9|44089.7|44069.7|44089.7|44069.7|44088.9|44068.9|3
1721282720000|2024-07-18 06:05:20|44088.9|44068.9|44089.7|44069.7|44091.4|44071.4|44088.9|44068.9|2
1721282730000|2024-07-18 06:05:30|||||||||2
1721282740000|2024-07-18 06:05:40|44092.2|44072.2|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|3
1721282750000|2024-07-18 06:05:50|44093.1|44073.1|44094.7|44074.7|44097.2|44077.2|44089.7|44069.7|0
1721282760000|2024-07-18 06:06:00|44096.4|44076.4|44097.2|44077.2|44098.9|44078.9|44094.7|44074.7|2
1721282770000|2024-07-18 06:06:10|44099.7|44079.7|44105.6|44085.6|44105.6|44085.6|44099.7|44079.7|4
1721282780000|2024-07-18 06:06:20|44104.7|44084.7|44108.9|44088.9|44108.9|44088.9|44104.7|44084.7|1
1721282790000|2024-07-18 06:06:30|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44108.9|44088.9|5
1721282800000|2024-07-18 06:06:40|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|0
1721282810000|2024-07-18 06:06:50|44114.7|44094.7|44113.9|44093.9|44114.7|44094.7|44112.2|44092.2|0
1721282820000|2024-07-18 06:07:00|44114.7|44094.7|44116.4|44096.4|44116.4|44096.4|44113.9|44093.9|2
1721282830000|2024-07-18 06:07:10|44117.2|44097.2|44121.4|44101.4|44124.7|44104.7|44117.2|44097.2|6
1721282840000|2024-07-18 06:07:20|44122.2|44102.2|44119.7|44099.7|44122.2|44102.2|44119.7|44099.7|1
1721282850000|2024-07-18 06:07:30|44122.2|44102.2|44117.2|44097.2|44122.2|44102.2|44117.2|44097.2|0
1721282860000|2024-07-18 06:07:40|44119.7|44099.7|44121.4|44101.4|44121.4|44101.4|44117.2|44097.2|2
1721282870000|2024-07-18 06:07:50|44119.7|44099.7|44112.2|44092.2|44119.7|44099.7|44112.2|44092.2|2
1721282880000|2024-07-18 06:08:00|44109.7|44089.7|44102.2|44082.2|44109.7|44089.7|44099.7|44079.7|6
1721282900000|2024-07-18 06:08:20|44099.7|44079.7|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|6
1721282910000|2024-07-18 06:08:30|44094.7|44074.7|44087.2|44067.2|44094.7|44074.7|44087.2|44067.2|4
1721282920000|2024-07-18 06:08:40|44086.4|44066.4|44092.2|44072.2|44092.2|44072.2|44083.9|44063.9|3
1721282930000|2024-07-18 06:08:50|||||||||2
1721282940000|2024-07-18 06:09:00|44091.4|44071.4|44092.2|44072.2|44092.2|44072.2|44091.4|44071.4|3
1721282950000|2024-07-18 06:09:10|44093.9|44073.9|44093.9|44073.9|44093.9|44073.9|44093.9|44073.9|1
1721282960000|2024-07-18 06:09:20|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|44093.9|44073.9|2
1721282970000|2024-07-18 06:09:30|44093.9|44073.9|44097.2|44077.2|44097.2|44077.2|44092.2|44072.2|2
1721282980000|2024-07-18 06:09:40|44095.6|44075.6|44093.9|44073.9|44095.6|44075.6|44093.9|44073.9|0
1721282990000|2024-07-18 06:09:50|44094.7|44074.7|44092.2|44072.2|44094.7|44074.7|44092.2|44072.2|1
1721283000000|2024-07-18 06:10:00|44090.6|44070.6|44101.4|44081.4|44101.4|44081.4|44087.2|44067.2|6
1721283010000|2024-07-18 06:10:10|44100.6|44080.6|44098.9|44078.9|44100.6|44080.6|44098.9|44078.9|0
1721283020000|2024-07-18 06:10:20|44097.2|44077.2|44091.4|44071.4|44097.2|44077.2|44091.4|44071.4|1
1721283030000|2024-07-18 06:10:30|44089.7|44069.7|44089.7|44069.7|44091.4|44071.4|44088.9|44068.9|1
1721283040000|2024-07-18 06:10:40|44088.1|44068.1|44082.2|44062.2|44088.1|44068.1|44082.2|44062.2|0
1721283050000|2024-07-18 06:10:50|44083.9|44063.9|44089.7|44069.7|44089.7|44069.7|44083.9|44063.9|1
1721283060000|2024-07-18 06:11:00|44091.4|44071.4|44089.7|44069.7|44091.4|44071.4|44089.7|44069.7|0
1721283070000|2024-07-18 06:11:10|44088.1|44068.1|44087.2|44067.2|44088.1|44068.1|44087.2|44067.2|0
1721283080000|2024-07-18 06:11:20|44088.9|44068.9|44094.7|44074.7|44094.7|44074.7|44088.9|44068.9|2
1721283090000|2024-07-18 06:11:30|44092.2|44072.2|44102.3|44082.3|44102.3|44082.3|44092.2|44072.2|2
1721283100000|2024-07-18 06:11:40|44103.9|44083.9|44114|44094|44114|44094|44102.3|44082.3|5
1721283110000|2024-07-18 06:11:50|44114.8|44094.8|44118.9|44098.9|44118.9|44098.9|44114.8|44094.8|2
1721283120000|2024-07-18 06:12:00|44120.6|44100.6|44127.3|44107.3|44127.3|44107.3|44117.3|44097.3|7
1721283130000|2024-07-18 06:12:10|44125.6|44105.6|44123.9|44103.9|44127.3|44107.3|44123.9|44103.9|1
1721283140000|2024-07-18 06:12:20|44121.4|44101.4|44115.6|44095.6|44121.4|44101.4|44115.6|44095.6|1
1721283150000|2024-07-18 06:12:30|44116.4|44096.4|44118.9|44098.9|44118.9|44098.9|44116.4|44096.4|0
1721283160000|2024-07-18 06:12:40|44120.6|44100.6|44118.9|44098.9|44120.6|44100.6|44118.9|44098.9|1
1721283170000|2024-07-18 06:12:50|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|0
1721283180000|2024-07-18 06:13:00|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|1
1721283190000|2024-07-18 06:13:10|44118.9|44098.9|44118.1|44098.1|44118.9|44098.9|44116.4|44096.4|12
1721283200000|2024-07-18 06:13:20|44118.9|44098.9|44122.3|44102.3|44123.9|44103.9|44118.9|44098.9|2
1721283210000|2024-07-18 06:13:30|44121.4|44101.4|44122.3|44102.3|44125.6|44105.6|44121.4|44101.4|0
1721283220000|2024-07-18 06:13:40|44121.4|44101.4|44113.1|44093.1|44122.3|44102.3|44113.1|44093.1|0
1721283230000|2024-07-18 06:13:50|44113.9|44093.9|44118.9|44098.9|44118.9|44098.9|44113.1|44093.1|15
1721283240000|2024-07-18 06:14:00|44120.6|44100.6|44125.6|44105.6|44125.6|44105.6|44120.6|44100.6|2
1721283250000|2024-07-18 06:14:10|44122.3|44102.3|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|0
1721283260000|2024-07-18 06:14:20|44126.4|44106.4|44125.6|44105.6|44127.3|44107.3|44125.6|44105.6|0
1721283270000|2024-07-18 06:14:30|44127.3|44107.3|44122.3|44102.3|44127.3|44107.3|44122.3|44102.3|4
1721283280000|2024-07-18 06:14:40|44123.9|44103.9|44122.3|44102.3|44126.4|44106.4|44122.3|44102.3|0
1721283290000|2024-07-18 06:14:50|44123.9|44103.9|44126.4|44106.4|44126.4|44106.4|44123.9|44103.9|0
1721283300000|2024-07-18 06:15:00|44125.6|44105.6|44122.3|44102.3|44127.3|44107.3|44122.3|44102.3|3
1721283310000|2024-07-18 06:15:10|44127.3|44107.3|44123.9|44103.9|44127.3|44107.3|44123.9|44103.9|10
1721283320000|2024-07-18 06:15:20|44122.3|44102.3|44120.6|44100.6|44122.3|44102.3|44120.6|44100.6|1
1721283330000|2024-07-18 06:15:30|44118.9|44098.9|44123.9|44103.9|44123.9|44103.9|44118.9|44098.9|0
1721283340000|2024-07-18 06:15:40|44118.9|44098.9|44118.9|44098.9|44122.3|44102.3|44118.9|44098.9|1
1721283350000|2024-07-18 06:15:50|||||||||1
1721283360000|2024-07-18 06:16:00|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44118.9|44098.9|1
1721283370000|2024-07-18 06:16:10|44119.8|44099.8|44111.4|44091.4|44120.6|44100.6|44111.4|44091.4|3
1721283380000|2024-07-18 06:16:20|44109.8|44089.8|44102.3|44082.3|44109.8|44089.8|44102.3|44082.3|1
1721283390000|2024-07-18 06:16:30|44106.4|44086.4|44107.3|44087.3|44107.3|44087.3|44102.3|44082.3|1
1721283400000|2024-07-18 06:16:40|44114|44094|44115.6|44095.6|44115.6|44095.6|44114|44094|1
1721283410000|2024-07-18 06:16:50|44117.3|44097.3|44120.6|44100.6|44120.6|44100.6|44115.6|44095.6|1
1721283420000|2024-07-18 06:17:00|44121.4|44101.4|44113.9|44093.9|44121.4|44101.4|44112.3|44092.3|0
1721283430000|2024-07-18 06:17:10|44115.6|44095.6|44117.3|44097.3|44117.3|44097.3|44115.6|44095.6|1
1721283440000|2024-07-18 06:17:20|44118.1|44098.1|44134.8|44114.8|44134.8|44114.8|44118.1|44098.1|5
1721283450000|2024-07-18 06:17:30|44138.1|44118.1|44148.9|44128.9|44148.9|44128.9|44135.6|44115.6|11
1721283460000|2024-07-18 06:17:40|44152.3|44132.3|44153.9|44133.9|44155.6|44135.6|44150.6|44130.6|9
1721283470000|2024-07-18 06:17:50|44154.8|44134.8|44155.6|44135.6|44155.6|44135.6|44154.8|44134.8|0
1721283480000|2024-07-18 06:18:00|44157.3|44137.3|44155.6|44135.6|44157.3|44137.3|44154|44134|3
1721283490000|2024-07-18 06:18:10|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|0
1721283500000|2024-07-18 06:18:20|44158.1|44138.1|44160.6|44140.6|44160.6|44140.6|44158.1|44138.1|3
1721283510000|2024-07-18 06:18:30|44162.3|44142.3|44167.3|44147.3|44170.6|44150.6|44162.3|44142.3|10
1721283520000|2024-07-18 06:18:40|44165.6|44145.6|44164.8|44144.8|44167.3|44147.3|44163.1|44143.1|13
1721283530000|2024-07-18 06:18:50|44165.6|44145.6|44176.4|44156.4|44176.4|44156.4|44165.6|44145.6|8
1721283540000|2024-07-18 06:19:00|44178.1|44158.1|44185.6|44165.6|44193.1|44173.1|44178.1|44158.1|17
1721283550000|2024-07-18 06:19:10|||||||||1
1721283560000|2024-07-18 06:19:20|44183.9|44163.9|44180.6|44160.6|44183.9|44163.9|44180.6|44160.6|2
1721283570000|2024-07-18 06:19:30|44177.3|44157.3|44173.1|44153.1|44177.3|44157.3|44173.1|44153.1|0
1721283580000|2024-07-18 06:19:40|44175.6|44155.6|44175.6|44155.6|44175.6|44155.6|44175.6|44155.6|2
1721283600000|2024-07-18 06:20:00|44177.3|44157.3|44179.8|44159.8|44182.3|44162.3|44177.3|44157.3|9
1721283610000|2024-07-18 06:20:10|44176.4|44156.4|44175.6|44155.6|44176.4|44156.4|44173.1|44153.1|0
1721283620000|2024-07-18 06:20:20|44178.1|44158.1|44170.6|44150.6|44178.1|44158.1|44170.6|44150.6|3
1721283630000|2024-07-18 06:20:30|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1721283640000|2024-07-18 06:20:40|44170.6|44150.6|44165.6|44145.6|44170.6|44150.6|44165.6|44145.6|0
1721283650000|2024-07-18 06:20:50|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|44168.1|44148.1|0
1721283660000|2024-07-18 06:21:00|44166.5|44146.5|44170.6|44150.6|44174.8|44154.8|44165.6|44145.6|11
1721283670000|2024-07-18 06:21:10|44167.3|44147.3|44170.6|44150.6|44170.6|44150.6|44166.5|44146.5|0
1721283680000|2024-07-18 06:21:20|44173.1|44153.1|44178.1|44158.1|44178.1|44158.1|44173.1|44153.1|3
1721283690000|2024-07-18 06:21:30|44175.6|44155.6|44177.3|44157.3|44177.3|44157.3|44175.6|44155.6|0
1721283700000|2024-07-18 06:21:40|44178.1|44158.1|44189.8|44169.8|44189.8|44169.8|44177.3|44157.3|23
1721283710000|2024-07-18 06:21:50|44190.6|44170.6|44214|44194|44214|44194|44190.6|44170.6|38
1721283720000|2024-07-18 06:22:00|44212.3|44192.3|44207.3|44187.3|44217.3|44197.3|44207.3|44187.3|22
1721283730000|2024-07-18 06:22:10|44204.8|44184.8|44204|44184|44204.8|44184.8|44203.1|44183.1|2
1721283740000|2024-07-18 06:22:20|44206.5|44186.5|44209|44189|44209|44189|44206.5|44186.5|3
1721283750000|2024-07-18 06:22:30|44209.8|44189.8|44217.3|44197.3|44219.8|44199.8|44209.8|44189.8|0
1721283760000|2024-07-18 06:22:40|44219|44199|44215.6|44195.6|44219|44199|44215.6|44195.6|1
1721283770000|2024-07-18 06:22:50|44216.5|44196.5|44214|44194|44219|44199|44214|44194|3
1721283780000|2024-07-18 06:23:00|44215.6|44195.6|44212.3|44192.3|44217.3|44197.3|44212.3|44192.3|1
1721283790000|2024-07-18 06:23:10|44207.3|44187.3|44200.6|44180.6|44207.3|44187.3|44199|44179|0
1721283800000|2024-07-18 06:23:20|44199|44179|44195.6|44175.6|44199.8|44179.8|44195.6|44175.6|2
1721283810000|2024-07-18 06:23:30|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44190.6|44170.6|1
1721283820000|2024-07-18 06:23:40|44195.6|44175.6|44192.3|44172.3|44195.6|44175.6|44192.3|44172.3|0
1721283830000|2024-07-18 06:23:50|44191.5|44171.5|44189|44169|44191.5|44171.5|44187.3|44167.3|2
1721283840000|2024-07-18 06:24:00|44187.3|44167.3|44192.3|44172.3|44192.3|44172.3|44187.3|44167.3|4
1721283850000|2024-07-18 06:24:10|44194|44174|44199.8|44179.8|44199.8|44179.8|44194|44174|3
1721283860000|2024-07-18 06:24:20|44200.6|44180.6|44203.1|44183.1|44203.1|44183.1|44199.8|44179.8|3
1721283870000|2024-07-18 06:24:30|44204.8|44184.8|44206.5|44186.5|44210.6|44190.6|44204.8|44184.8|1
1721283880000|2024-07-18 06:24:40|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|3
1721283890000|2024-07-18 06:24:50|44204|44184|44200.6|44180.6|44204|44184|44200.6|44180.6|0
1721283900000|2024-07-18 06:25:00|44199|44179|44195.6|44175.6|44199|44179|44195.6|44175.6|2
1721283910000|2024-07-18 06:25:10|44197.3|44177.3|44204.8|44184.8|44204.8|44184.8|44194.8|44174.8|2
1721283920000|2024-07-18 06:25:20|44208.1|44188.1|44216.5|44196.5|44216.5|44196.5|44208.1|44188.1|12
1721283930000|2024-07-18 06:25:30|44218.1|44198.1|44212.3|44192.3|44218.1|44198.1|44212.3|44192.3|3
1721283940000|2024-07-18 06:25:40|44214.8|44194.8|44212.3|44192.3|44214.8|44194.8|44212.3|44192.3|0
1721283950000|2024-07-18 06:25:50|44210.6|44190.6|44205.6|44185.6|44210.6|44190.6|44205.6|44185.6|1
1721283960000|2024-07-18 06:26:00|44207.3|44187.3|44209.8|44189.8|44213.1|44193.1|44207.3|44187.3|3
1721283970000|2024-07-18 06:26:10|44209|44189|44209.8|44189.8|44209.8|44189.8|44207.3|44187.3|0
1721283980000|2024-07-18 06:26:20|44210.6|44190.6|44210.6|44190.6|44210.6|44190.6|44209.8|44189.8|0
1721283990000|2024-07-18 06:26:30|44209.8|44189.8|44212.3|44192.3|44213.1|44193.1|44209.8|44189.8|7
1721284000000|2024-07-18 06:26:40|44210.6|44190.6|44207.3|44187.3|44210.6|44190.6|44204.8|44184.8|0
1721284010000|2024-07-18 06:26:50|44208.1|44188.1|44207.3|44187.3|44209|44189|44207.3|44187.3|1
1721284020000|2024-07-18 06:27:00|44204|44184|44202.3|44182.3|44204|44184|44202.3|44182.3|1
1721284030000|2024-07-18 06:27:10|44201.5|44181.5|44197.3|44177.3|44201.5|44181.5|44195.6|44175.6|0
1721284040000|2024-07-18 06:27:20|44199|44179|44197.3|44177.3|44199.8|44179.8|44197.3|44177.3|2
1721284050000|2024-07-18 06:27:30|44192.3|44172.3|44187.3|44167.3|44192.3|44172.3|44187.3|44167.3|6
1721284060000|2024-07-18 06:27:40|44189|44169|44189.8|44169.8|44189.8|44169.8|44186.5|44166.5|2
1721284070000|2024-07-18 06:27:50|44189|44169|44172.3|44152.3|44189|44169|44172.3|44152.3|16
1721284080000|2024-07-18 06:28:00|44170.6|44150.6|44179.8|44159.8|44181.5|44161.5|44170.6|44150.6|2
1721284090000|2024-07-18 06:28:10|44180.6|44160.6|44179|44159|44180.6|44160.6|44178.1|44158.1|1
1721284100000|2024-07-18 06:28:20|44177.3|44157.3|44172.3|44152.3|44179|44159|44172.3|44152.3|7
1721284110000|2024-07-18 06:28:30|44174|44154|44182.3|44162.3|44182.3|44162.3|44174|44154|11
1721284120000|2024-07-18 06:28:40|44184|44164|44185.6|44165.6|44186.5|44166.5|44184|44164|5
1721284130000|2024-07-18 06:28:50|44184|44164|44180.6|44160.6|44184|44164|44180.6|44160.6|0
1721284140000|2024-07-18 06:29:00|44182.3|44162.3|44185.6|44165.6|44185.6|44165.6|44180.6|44160.6|0
1721284150000|2024-07-18 06:29:10|44184|44164|44183.1|44163.1|44184|44164|44183.1|44163.1|0
1721284160000|2024-07-18 06:29:20|44182.3|44162.3|44181.5|44161.5|44182.3|44162.3|44180.7|44160.7|0
1721284170000|2024-07-18 06:29:30|44180.7|44160.7|44185.7|44165.7|44185.7|44165.7|44180.7|44160.7|0
1721284180000|2024-07-18 06:29:40|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|2
1721284190000|2024-07-18 06:29:50|44188.2|44168.2|44200.7|44180.7|44200.7|44180.7|44188.2|44168.2|3
1721284200000|2024-07-18 06:30:00|44197.3|44177.3|44197.3|44177.3|44200.7|44180.7|44195.7|44175.7|3
1721284210000|2024-07-18 06:30:10|44195.7|44175.7|44197.3|44177.3|44198.2|44178.2|44195.7|44175.7|0
1721284220000|2024-07-18 06:30:20|44198.2|44178.2|44199|44179|44199|44179|44194|44174|5
1721284230000|2024-07-18 06:30:30|44195.7|44175.7|44194|44174|44195.7|44175.7|44194|44174|5
1721284240000|2024-07-18 06:30:40|44193.2|44173.2|44193.2|44173.2|44194|44174|44192.3|44172.3|0
1721284250000|2024-07-18 06:30:50|44194|44174|44200.7|44180.7|44202.3|44182.3|44192.3|44172.3|1
1721284260000|2024-07-18 06:31:00|44204.8|44184.8|44220.7|44200.7|44221.5|44201.5|44204.8|44184.8|27
1721284270000|2024-07-18 06:31:10|44221.5|44201.5|44234|44214|44235.7|44215.7|44221.5|44201.5|16
1721284280000|2024-07-18 06:31:20|44233.2|44213.2|44232.3|44212.3|44235.7|44215.7|44231.5|44211.5|5
1721284290000|2024-07-18 06:31:30|44230.7|44210.7|44229|44209|44230.7|44210.7|44228.2|44208.2|0
1721284300000|2024-07-18 06:31:40|44228.2|44208.2|44230.7|44210.7|44230.7|44210.7|44226.5|44206.5|6
1721284310000|2024-07-18 06:31:50|44229|44209|44234|44214|44234|44214|44229|44209|1
1721284320000|2024-07-18 06:32:00|44232.3|44212.3|44229|44209|44234.8|44214.8|44229|44209|19
1721284330000|2024-07-18 06:32:10|44227.3|44207.3|44225.7|44205.7|44227.3|44207.3|44224|44204|4
1721284340000|2024-07-18 06:32:20|44227.3|44207.3|44225.7|44205.7|44227.3|44207.3|44225.7|44205.7|1
1721284350000|2024-07-18 06:32:30|44226.5|44206.5|44225.7|44205.7|44226.5|44206.5|44221.5|44201.5|8
1721284360000|2024-07-18 06:32:40|44224|44204|44228.2|44208.2|44228.2|44208.2|44224|44204|7
1721284370000|2024-07-18 06:32:50|44229|44209|44230.7|44210.7|44230.7|44210.7|44229|44209|7
1721284380000|2024-07-18 06:33:00|44232.4|44212.4|44240.7|44220.7|44240.7|44220.7|44230.7|44210.7|14
1721284390000|2024-07-18 06:33:10|44242.4|44222.4|44240.7|44220.7|44242.4|44222.4|44237.4|44217.4|14
1721284400000|2024-07-18 06:33:20|||||||||2
1721284410000|2024-07-18 06:33:30|44242.4|44222.4|44242.4|44222.4|44245.7|44225.7|44240.7|44220.7|19
1721284420000|2024-07-18 06:33:40|44243.2|44223.2|44250.7|44230.7|44250.7|44230.7|44242.4|44222.4|7
1721284430000|2024-07-18 06:33:50|44249|44229|44247.4|44227.4|44250.7|44230.7|44247.4|44227.4|0
1721284440000|2024-07-18 06:34:00|44248.2|44228.2|44239|44219|44248.2|44228.2|44239|44219|11
1721284450000|2024-07-18 06:34:10|44238.2|44218.2|44229|44209|44238.2|44218.2|44225.7|44205.7|1
1721284460000|2024-07-18 06:34:20|44230.7|44210.7|44227.4|44207.4|44230.7|44210.7|44227.4|44207.4|1
1721284470000|2024-07-18 06:34:30|44226.6|44206.6|44227.4|44207.4|44227.4|44207.4|44226.6|44206.6|0
1721284480000|2024-07-18 06:34:40|44226.6|44206.6|44227.4|44207.4|44227.4|44207.4|44225.7|44205.7|1
1721284490000|2024-07-18 06:34:50|44225.7|44205.7|44219|44199|44225.7|44205.7|44219|44199|3
1721284500000|2024-07-18 06:35:00|44220.7|44200.7|44218.2|44198.2|44220.7|44200.7|44218.2|44198.2|1
1721284510000|2024-07-18 06:35:10|44216.5|44196.5|44218.2|44198.2|44218.2|44198.2|44216.5|44196.5|0
1721284520000|2024-07-18 06:35:20|44219|44199|44222.4|44202.4|44222.4|44202.4|44219|44199|2
1721284530000|2024-07-18 06:35:30|44224.1|44204.1|44232.4|44212.4|44232.4|44212.4|44224.1|44204.1|1
1721284540000|2024-07-18 06:35:40|44230.7|44210.7|44231.5|44211.5|44234|44214|44229|44209|0
1721284550000|2024-07-18 06:35:50|44228.2|44208.2|44228.2|44208.2|44229|44209|44228.2|44208.2|0
1721284560000|2024-07-18 06:36:00|44229|44209|44229|44209|44229|44209|44229|44209|3
1721284570000|2024-07-18 06:36:10|44229.8|44209.8|44226.5|44206.5|44229.8|44209.8|44225.7|44205.7|1
1721284580000|2024-07-18 06:36:20|44225.7|44205.7|44224|44204|44225.7|44205.7|44220.7|44200.7|3
1721284590000|2024-07-18 06:36:30|44225.7|44205.7|44224|44204|44225.7|44205.7|44224|44204|9
1721284600000|2024-07-18 06:36:40|||||||||11
1721284610000|2024-07-18 06:36:50|44229.1|44209.1|44234.9|44214.9|44234.9|44214.9|44229.1|44209.1|2
1721284620000|2024-07-18 06:37:00|44233.2|44213.2|44234.1|44214.1|44238.2|44218.2|44233.2|44213.2|2
1721284630000|2024-07-18 06:37:10|44223.2|44203.2|44227.4|44207.4|44227.4|44207.4|44221.6|44201.6|17
1721284640000|2024-07-18 06:37:20|44224|44204|44228.2|44208.2|44228.2|44208.2|44223.2|44203.2|0
1721284650000|2024-07-18 06:37:30|44227.4|44207.4|44222.4|44202.4|44227.4|44207.4|44220.7|44200.7|4
1721284660000|2024-07-18 06:37:40|44220.7|44200.7|44227.4|44207.4|44229.9|44209.9|44219|44199|2
1721284670000|2024-07-18 06:37:50|44229.9|44209.9|44227.4|44207.4|44229.9|44209.9|44227.4|44207.4|0
1721284680000|2024-07-18 06:38:00|44223.2|44203.2|44222.4|44202.4|44223.2|44203.2|44220.7|44200.7|2
1721284690000|2024-07-18 06:38:10|44220.7|44200.7|44222.4|44202.4|44222.4|44202.4|44220.7|44200.7|1
1721284700000|2024-07-18 06:38:20|44219|44199|44220.7|44200.7|44223.2|44203.2|44218.2|44198.2|3
1721284710000|2024-07-18 06:38:30|44218.2|44198.2|44214.1|44194.1|44218.2|44198.2|44214.1|44194.1|2
1721284720000|2024-07-18 06:38:40|44212.4|44192.4|44222.4|44202.4|44222.4|44202.4|44212.4|44192.4|6
1721284730000|2024-07-18 06:38:50|44224.1|44204.1|44222.4|44202.4|44227.4|44207.4|44222.4|44202.4|0
1721284740000|2024-07-18 06:39:00|44224.1|44204.1|44217.4|44197.4|44225.7|44205.7|44217.4|44197.4|2
1721284750000|2024-07-18 06:39:10|44220.8|44200.8|44227.4|44207.4|44232.4|44212.4|44220.8|44200.8|48
1721284760000|2024-07-18 06:39:20|44222.4|44202.4|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|2
1721284770000|2024-07-18 06:39:30|44222.4|44202.4|44222.4|44202.4|44224.1|44204.1|44219.9|44199.9|1
1721284780000|2024-07-18 06:39:40|44224.1|44204.1|44224.1|44204.1|44225.7|44205.7|44220.7|44200.7|4
1721284790000|2024-07-18 06:39:50|44225.8|44205.8|44222.4|44202.4|44227.4|44207.4|44222.4|44202.4|5
1721284800000|2024-07-18 06:40:00|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44217.4|44197.4|3
1721284810000|2024-07-18 06:40:10|44219.1|44199.1|44214.9|44194.9|44219.1|44199.1|44214.9|44194.9|1
1721284820000|2024-07-18 06:40:20|44213.2|44193.2|44214.9|44194.9|44214.9|44194.9|44213.2|44193.2|1
1721284830000|2024-07-18 06:40:30|44214.1|44194.1|44212.4|44192.4|44214.1|44194.1|44212.4|44192.4|0
1721284840000|2024-07-18 06:40:40|44214.9|44194.9|44221.6|44201.6|44221.6|44201.6|44214.9|44194.9|4
1721284850000|2024-07-18 06:40:50|44224.9|44204.9|44229.1|44209.1|44229.1|44209.1|44224.9|44204.9|1
1721284860000|2024-07-18 06:41:00|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44224.1|44204.1|1
1721284870000|2024-07-18 06:41:10|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|1
1721284880000|2024-07-18 06:41:20|44225.7|44205.7|44222.4|44202.4|44227.4|44207.4|44222.4|44202.4|5
1721284890000|2024-07-18 06:41:30|44220.7|44200.7|44217.4|44197.4|44220.7|44200.7|44217.4|44197.4|1
1721284900000|2024-07-18 06:41:40|44215.7|44195.7|44214.9|44194.9|44215.7|44195.7|44212.4|44192.4|0
1721284910000|2024-07-18 06:41:50|44212.4|44192.4|44214.9|44194.9|44214.9|44194.9|44212.4|44192.4|0
1721284920000|2024-07-18 06:42:00|44216.6|44196.6|44216.6|44196.6|44217.4|44197.4|44214.9|44194.9|0
1721284930000|2024-07-18 06:42:10|44214.9|44194.9|44212.4|44192.4|44214.9|44194.9|44212.4|44192.4|1
1721284940000|2024-07-18 06:42:20|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|0
1721284950000|2024-07-18 06:42:30|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|2
1721284960000|2024-07-18 06:42:40|44204.9|44184.9|44204.9|44184.9|44204.9|44184.9|44204.9|44184.9|3
1721284970000|2024-07-18 06:42:50|44203.2|44183.2|44199|44179|44203.2|44183.2|44198.2|44178.2|6
1721284980000|2024-07-18 06:43:00|44196.5|44176.5|44194|44174|44199|44179|44194|44174|5
1721284990000|2024-07-18 06:43:10|44198.2|44178.2|44199|44179|44199|44179|44195.7|44175.7|7
1721285000000|2024-07-18 06:43:20|||||||||2
1721285010000|2024-07-18 06:43:30|44194|44174|44194|44174|44194|44174|44194|44174|2
1721285020000|2024-07-18 06:43:40|44192.4|44172.4|44194|44174|44194|44174|44190.7|44170.7|4
1721285040000|2024-07-18 06:44:00|44197.4|44177.4|44199|44179|44199|44179|44197.4|44177.4|0
1721285050000|2024-07-18 06:44:10|44194|44174|44196.5|44176.5|44196.5|44176.5|44194|44174|2
1721285060000|2024-07-18 06:44:20|44194|44174|44195.7|44175.7|44195.7|44175.7|44194|44174|1
1721285070000|2024-07-18 06:44:30|44196.5|44176.5|44194|44174|44196.5|44176.5|44191.5|44171.5|0
1721285080000|2024-07-18 06:44:40|44195.7|44175.7|44194|44174|44196.5|44176.5|44194|44174|1
1721285090000|2024-07-18 06:44:50|44195.7|44175.7|44203.2|44183.2|44203.2|44183.2|44195.7|44175.7|3
1721285100000|2024-07-18 06:45:00|44204|44184|44204|44184|44204|44184|44200.7|44180.7|4
1721285110000|2024-07-18 06:45:10|||||||||1
1721285120000|2024-07-18 06:45:20|44202.4|44182.4|44196.5|44176.5|44202.4|44182.4|44196.5|44176.5|1
1721285130000|2024-07-18 06:45:30|44197.4|44177.4|44199|44179|44199|44179|44197.4|44177.4|0
1721285140000|2024-07-18 06:45:40|44200.7|44180.7|44200.7|44180.7|44200.7|44180.7|44200.7|44180.7|1
1721285150000|2024-07-18 06:45:50|44205.7|44185.7|44207.4|44187.4|44207.4|44187.4|44204|44184|0
1721285160000|2024-07-18 06:46:00|44208.2|44188.2|44210.7|44190.7|44210.7|44190.7|44208.2|44188.2|2
1721285170000|2024-07-18 06:46:10|44208.2|44188.2|44214|44194|44214|44194|44208.2|44188.2|8
1721285180000|2024-07-18 06:46:20|44215.7|44195.7|44216.5|44196.5|44216.5|44196.5|44215.7|44195.7|6
1721285190000|2024-07-18 06:46:30|44218.2|44198.2|44216.5|44196.5|44219.9|44199.9|44216.5|44196.5|3
1721285200000|2024-07-18 06:46:40|44214.9|44194.9|44216.5|44196.5|44216.5|44196.5|44214.9|44194.9|1
1721285210000|2024-07-18 06:46:50|44214.9|44194.9|44214.9|44194.9|44217.4|44197.4|44214.9|44194.9|3
1721285220000|2024-07-18 06:47:00|44214|44194|44214|44194|44219|44199|44214|44194|2
1721285230000|2024-07-18 06:47:10|44215.7|44195.7|44214|44194|44216.5|44196.5|44214|44194|0
1721285240000|2024-07-18 06:47:20|44219|44199|44219|44199|44220.7|44200.7|44214|44194|17
1721285250000|2024-07-18 06:47:30|44220.7|44200.7|44229|44209|44230.7|44210.7|44220.7|44200.7|4
1721285260000|2024-07-18 06:47:40|44229.9|44209.9|44234|44214|44234|44214|44229|44209|0
1721285270000|2024-07-18 06:47:50|44232.4|44212.4|44229|44209|44232.4|44212.4|44229|44209|0
1721285280000|2024-07-18 06:48:00|44227.4|44207.4|44235.7|44215.7|44237.4|44217.4|44227.4|44207.4|3
1721285290000|2024-07-18 06:48:10|44237.4|44217.4|44245.7|44225.7|44245.7|44225.7|44237.4|44217.4|6
1721285300000|2024-07-18 06:48:20|44249.1|44229.1|44248.2|44228.2|44249.1|44229.1|44248.2|44228.2|7
1721285310000|2024-07-18 06:48:30|44249.1|44229.1|44253.2|44233.2|44254.1|44234.1|44249.1|44229.1|8
1721285320000|2024-07-18 06:48:40|44254.1|44234.1|44266.6|44246.6|44267.5|44247.5|44254.1|44234.1|12
1721285330000|2024-07-18 06:48:50|44267.4|44247.4|44259.9|44239.9|44267.4|44247.4|44259.1|44239.1|4
1721285340000|2024-07-18 06:49:00|44259.1|44239.1|44264.1|44244.1|44264.1|44244.1|44259.1|44239.1|5
1721285350000|2024-07-18 06:49:10|44265.7|44245.7|44272.4|44252.4|44272.4|44252.4|44265.7|44245.7|1
1721285360000|2024-07-18 06:49:20|44274.1|44254.1|44274.1|44254.1|44274.9|44254.9|44272.4|44252.4|2
1721285370000|2024-07-18 06:49:30|44274.9|44254.9|44274.1|44254.1|44274.9|44254.9|44272.4|44252.4|5
1721285380000|2024-07-18 06:49:40|44272.4|44252.4|44279.9|44259.9|44279.9|44259.9|44272.4|44252.4|20
1721285390000|2024-07-18 06:49:50|44284.1|44264.1|44288.3|44268.3|44288.3|44268.3|44284.1|44264.1|21
1721285400000|2024-07-18 06:50:00|44284.1|44264.1|44280.8|44260.8|44284.1|44264.1|44280.8|44260.8|11
1721285410000|2024-07-18 06:50:10|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|13
1721285420000|2024-07-18 06:50:20|44283.3|44263.3|44284.1|44264.1|44286.6|44266.6|44283.3|44263.3|1
1721285430000|2024-07-18 06:50:30|44282.4|44262.4|44277.4|44257.4|44282.4|44262.4|44277.4|44257.4|1
1721285440000|2024-07-18 06:50:40|44279.1|44259.1|44284.1|44264.1|44284.1|44264.1|44277.4|44257.4|0
1721285450000|2024-07-18 06:50:50|44284.9|44264.9|44285.7|44265.7|44285.7|44265.7|44284.1|44264.1|5
1721285460000|2024-07-18 06:51:00|44284.9|44264.9|44282.4|44262.4|44284.9|44264.9|44279.1|44259.1|14
1721285470000|2024-07-18 06:51:10|44279.1|44259.1|44281.6|44261.6|44282.5|44262.5|44272.5|44252.5|10
1721285480000|2024-07-18 06:51:20|44284.1|44264.1|44279.1|44259.1|44284.1|44264.1|44277.4|44257.4|9
1721285490000|2024-07-18 06:51:30|44279.9|44259.9|44284.1|44264.1|44284.1|44264.1|44279.9|44259.9|10
1721285500000|2024-07-18 06:51:40|44281.6|44261.6|44283.3|44263.3|44283.3|44263.3|44281.6|44261.6|5
1721285510000|2024-07-18 06:51:50|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|2
1721285520000|2024-07-18 06:52:00|44286.6|44266.6|44286.6|44266.6|44287.4|44267.4|44284.1|44264.1|5
1721285530000|2024-07-18 06:52:10|44287.4|44267.4|44292.4|44272.4|44292.4|44272.4|44287.4|44267.4|3
1721285540000|2024-07-18 06:52:20|44298.3|44278.3|44303.3|44283.3|44303.3|44283.3|44298.3|44278.3|21
1721285550000|2024-07-18 06:52:30|44305.8|44285.8|44310.7|44290.7|44310.7|44290.7|44305.8|44285.8|34
1721285560000|2024-07-18 06:52:40|44314.1|44294.1|44315.8|44295.8|44315.8|44295.8|44313.3|44293.3|10
1721285570000|2024-07-18 06:52:50|44314.1|44294.1|44310.8|44290.8|44314.1|44294.1|44310|44290|6
1721285580000|2024-07-18 06:53:00|44312.5|44292.5|44313.3|44293.3|44313.3|44293.3|44310.8|44290.8|1
1721285590000|2024-07-18 06:53:10|44309.1|44289.1|44312.4|44292.4|44314.1|44294.1|44309.1|44289.1|5
1721285600000|2024-07-18 06:53:20|44309.9|44289.9|44317.5|44297.5|44317.5|44297.5|44309.9|44289.9|5
1721285610000|2024-07-18 06:53:30|44315.8|44295.8|44319.1|44299.1|44319.1|44299.1|44314.1|44294.1|9
1721285620000|2024-07-18 06:53:40|44322.4|44302.4|44317.4|44297.4|44322.4|44302.4|44317.4|44297.4|1
1721285630000|2024-07-18 06:53:50|44315.7|44295.7|44317.4|44297.4|44319.1|44299.1|44314.1|44294.1|8
1721285640000|2024-07-18 06:54:00|44314.1|44294.1|44319.1|44299.1|44319.1|44299.1|44314.1|44294.1|6
1721285650000|2024-07-18 06:54:10|44319.9|44299.9|44317.4|44297.4|44322.4|44302.4|44316.6|44296.6|5
1721285660000|2024-07-18 06:54:20|44316.6|44296.6|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|3
1721285670000|2024-07-18 06:54:30|44317.4|44297.4|44317.4|44297.4|44319.1|44299.1|44316.6|44296.6|3
1721285680000|2024-07-18 06:54:40|44316.6|44296.6|44321.6|44301.6|44322.5|44302.5|44316.6|44296.6|9
1721285690000|2024-07-18 06:54:50|44322.4|44302.4|44322.4|44302.4|44324.1|44304.1|44321.6|44301.6|0
1721285700000|2024-07-18 06:55:00|44319.1|44299.1|44305.8|44285.8|44319.1|44299.1|44305.8|44285.8|20
1721285710000|2024-07-18 06:55:10|||||||||1
1721285720000|2024-07-18 06:55:20|44309.1|44289.1|44310.8|44290.8|44314.1|44294.1|44309.1|44289.1|2
1721285730000|2024-07-18 06:55:30|44314.1|44294.1|44317.5|44297.5|44317.5|44297.5|44313.3|44293.3|30
1721285740000|2024-07-18 06:55:40|44319.1|44299.1|44322.5|44302.5|44322.5|44302.5|44319.1|44299.1|2
1721285750000|2024-07-18 06:55:50|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|7
1721285760000|2024-07-18 06:56:00|44326.6|44306.6|44325.8|44305.8|44327.4|44307.4|44325.8|44305.8|2
1721285770000|2024-07-18 06:56:10|44327.5|44307.5|44325.8|44305.8|44329.1|44309.1|44325.8|44305.8|8
1721285780000|2024-07-18 06:56:20|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|5
1721285790000|2024-07-18 06:56:30|44327.5|44307.5|44330.8|44310.8|44330.8|44310.8|44327.5|44307.5|2
1721285800000|2024-07-18 06:56:40|44330|44310|44332.5|44312.5|44332.5|44312.5|44327.5|44307.5|3
1721285810000|2024-07-18 06:56:50|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|10
1721285820000|2024-07-18 06:57:00|44332.5|44312.5|44335.8|44315.8|44335.8|44315.8|44332.5|44312.5|17
1721285830000|2024-07-18 06:57:10|44334.1|44314.1|44332.5|44312.5|44335.8|44315.8|44332.5|44312.5|8
1721285840000|2024-07-18 06:57:20|44330.8|44310.8|44324.1|44304.1|44330.8|44310.8|44324.1|44304.1|9
1721285850000|2024-07-18 06:57:30|44325.8|44305.8|44322.5|44302.5|44325.8|44305.8|44322.5|44302.5|4
1721285860000|2024-07-18 06:57:40|44323.3|44303.3|44325.8|44305.8|44325.8|44305.8|44322.5|44302.5|6
1721285880000|2024-07-18 06:58:00|44325|44305|44328.3|44308.3|44328.3|44308.3|44325|44305|11
1721285890000|2024-07-18 06:58:10|44325.8|44305.8|44327.5|44307.5|44327.5|44307.5|44325|44305|5
1721285900000|2024-07-18 06:58:20|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|2
1721285910000|2024-07-18 06:58:30|44332.5|44312.5|44327.5|44307.5|44332.5|44312.5|44326.7|44306.7|8
1721285920000|2024-07-18 06:58:40|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|11
1721285930000|2024-07-18 06:58:50|44332.5|44312.5|44332.5|44312.5|44334.2|44314.2|44332.5|44312.5|3
1721285940000|2024-07-18 06:59:00|44331.7|44311.7|44329.1|44309.1|44332.5|44312.5|44325.8|44305.8|27
1721285950000|2024-07-18 06:59:10|44328.3|44308.3|44327.5|44307.5|44328.3|44308.3|44327.5|44307.5|2
1721285960000|2024-07-18 06:59:20|44329.1|44309.1|44330.8|44310.8|44330.8|44310.8|44328.3|44308.3|5
1721285970000|2024-07-18 06:59:30|44332.5|44312.5|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|2
1721285980000|2024-07-18 06:59:40|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44330.8|44310.8|1
1721285990000|2024-07-18 06:59:50|44332.4|44312.4|44333.3|44313.3|44334.1|44314.1|44330.8|44310.8|12
1721286000000|2024-07-18 07:00:00|44334.1|44314.1|44312.4|44292.4|44334.1|44314.1|44305.8|44285.8|33
1721286010000|2024-07-18 07:00:10|44314.1|44294.1|44310.8|44290.8|44315.8|44295.8|44310.8|44290.8|2
1721286020000|2024-07-18 07:00:20|44312.4|44292.4|44306.6|44286.6|44312.4|44292.4|44305.8|44285.8|1
1721286030000|2024-07-18 07:00:30|44305.8|44285.8|44302.4|44282.4|44305.8|44285.8|44302.4|44282.4|1
1721286040000|2024-07-18 07:00:40|44301.6|44281.6|44294.1|44274.1|44302.4|44282.4|44294.1|44274.1|7
1721286050000|2024-07-18 07:00:50|44295.8|44275.8|44295.8|44275.8|44297.4|44277.4|44295.8|44275.8|16
1721286060000|2024-07-18 07:01:00|44294.1|44274.1|44298.3|44278.3|44298.3|44278.3|44292.4|44272.4|17
1721286070000|2024-07-18 07:01:10|44299.9|44279.9|44297.5|44277.5|44299.9|44279.9|44297.5|44277.5|9
1721286080000|2024-07-18 07:01:20|44298.3|44278.3|44294.1|44274.1|44299.1|44279.1|44294.1|44274.1|5
1721286090000|2024-07-18 07:01:30|44292.4|44272.4|44291.6|44271.6|44292.4|44272.4|44290.8|44270.8|1
1721286100000|2024-07-18 07:01:40|44289.1|44269.1|44287.4|44267.4|44289.9|44269.9|44287.4|44267.4|3
1721286110000|2024-07-18 07:01:50|44286.6|44266.6|44284.9|44264.9|44287.4|44267.4|44284.9|44264.9|4
1721286120000|2024-07-18 07:02:00|44286.6|44266.6|44291.6|44271.6|44291.6|44271.6|44284.9|44264.9|8
1721286130000|2024-07-18 07:02:10|44294.1|44274.1|44297.4|44277.4|44299.9|44279.9|44294.1|44274.1|3
1721286150000|2024-07-18 07:02:30|44295.8|44275.8|44290.8|44270.8|44295.8|44275.8|44290.8|44270.8|1
1721286160000|2024-07-18 07:02:40|44289.1|44269.1|44289.9|44269.9|44290.8|44270.8|44289.1|44269.1|5
1721286170000|2024-07-18 07:02:50|44289.1|44269.1|44284.9|44264.9|44289.1|44269.1|44284.9|44264.9|2
1721286180000|2024-07-18 07:03:00|44286.6|44266.6|44289.9|44269.9|44289.9|44269.9|44284.1|44264.1|2
1721286190000|2024-07-18 07:03:10|44289.1|44269.1|44287.4|44267.4|44289.9|44269.9|44287.4|44267.4|2
1721286200000|2024-07-18 07:03:20|44289.1|44269.1|44297.4|44277.4|44297.4|44277.4|44289.1|44269.1|3
1721286210000|2024-07-18 07:03:30|44299.1|44279.1|44302.4|44282.4|44302.4|44282.4|44299.1|44279.1|6
1721286220000|2024-07-18 07:03:40|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44301.6|44281.6|6
1721286230000|2024-07-18 07:03:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|6
1721286240000|2024-07-18 07:04:00|44308.3|44288.3|44310|44290|44310|44290|44306.6|44286.6|6
1721286250000|2024-07-18 07:04:10|44308.3|44288.3|44307.4|44287.4|44311.6|44291.6|44307.4|44287.4|1
1721286260000|2024-07-18 07:04:20|44308.3|44288.3|44310.8|44290.8|44312.4|44292.4|44308.3|44288.3|3
1721286270000|2024-07-18 07:04:30|44314.1|44294.1|44309.1|44289.1|44314.1|44294.1|44309.1|44289.1|1
1721286280000|2024-07-18 07:04:40|44305.8|44285.8|44305.8|44285.8|44305.8|44285.8|44304.1|44284.1|8
1721286290000|2024-07-18 07:04:50|44308.3|44288.3|44303.3|44283.3|44308.3|44288.3|44298.3|44278.3|15
1721286300000|2024-07-18 07:05:00|44299.9|44279.9|44294.1|44274.1|44299.9|44279.9|44294.1|44274.1|5
1721286310000|2024-07-18 07:05:10|44292.4|44272.4|44289.9|44269.9|44292.4|44272.4|44289.9|44269.9|5
1721286320000|2024-07-18 07:05:20|44290.8|44270.8|44290.8|44270.8|44292.4|44272.4|44290.8|44270.8|1
1721286330000|2024-07-18 07:05:30|44287.4|44267.4|44284.1|44264.1|44287.4|44267.4|44284.1|44264.1|13
1721286340000|2024-07-18 07:05:40|44283.3|44263.3|44284.1|44264.1|44284.1|44264.1|44282.5|44262.5|14
1721286350000|2024-07-18 07:05:50|44282.4|44262.4|44284.1|44264.1|44284.1|44264.1|44280.8|44260.8|0
1721286360000|2024-07-18 07:06:00|44283.3|44263.3|44284.1|44264.1|44284.1|44264.1|44283.3|44263.3|0
1721286370000|2024-07-18 07:06:10|||||||||2
1721286380000|2024-07-18 07:06:20|44282.4|44262.4|44254.9|44234.9|44282.4|44262.4|44254.9|44234.9|101
1721286390000|2024-07-18 07:06:30|44255.8|44235.8|44248.3|44228.3|44255.8|44235.8|44248.3|44228.3|10
1721286400000|2024-07-18 07:06:40|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|4
1721286410000|2024-07-18 07:06:50|44249.9|44229.9|44254.1|44234.1|44254.1|44234.1|44249.9|44229.9|1
1721286420000|2024-07-18 07:07:00|44255.8|44235.8|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|4
1721286430000|2024-07-18 07:07:10|44253.3|44233.3|44249.1|44229.1|44253.3|44233.3|44249.1|44229.1|1
1721286440000|2024-07-18 07:07:20|44246.6|44226.6|44223.3|44203.3|44246.6|44226.6|44223.3|44203.3|23
1721286450000|2024-07-18 07:07:30|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|8
1721286460000|2024-07-18 07:07:40|44228.3|44208.3|44231.6|44211.6|44231.6|44211.6|44228.3|44208.3|1
1721286470000|2024-07-18 07:07:50|44233.3|44213.3|44234.1|44214.1|44234.1|44214.1|44233.3|44213.3|0
1721286480000|2024-07-18 07:08:00|44237.4|44217.4|44244.1|44224.1|44244.9|44224.9|44237.4|44217.4|5
1721286490000|2024-07-18 07:08:10|44245.8|44225.8|44248.3|44228.3|44248.3|44228.3|44244.1|44224.1|4
1721286500000|2024-07-18 07:08:20|44249.1|44229.1|44250.8|44230.8|44250.8|44230.8|44249.1|44229.1|3
1721286510000|2024-07-18 07:08:30|44253.3|44233.3|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|0
1721286520000|2024-07-18 07:08:40|44253.3|44233.3|44252.5|44232.5|44254.1|44234.1|44252.5|44232.5|6
1721286530000|2024-07-18 07:08:50|44255.8|44235.8|44252.5|44232.5|44255.8|44235.8|44252.5|44232.5|1
1721286540000|2024-07-18 07:09:00|44250.8|44230.8|44247.5|44227.5|44250.8|44230.8|44245|44225|2
1721286550000|2024-07-18 07:09:10|44250|44230|44247.5|44227.5|44250|44230|44247.5|44227.5|0
1721286570000|2024-07-18 07:09:30|44245.8|44225.8|44245.8|44225.8|44245.8|44225.8|44245|44225|1
1721286580000|2024-07-18 07:09:40|44246.6|44226.6|44248.3|44228.3|44249.1|44229.1|44246.6|44226.6|0
1721286590000|2024-07-18 07:09:50|44249.1|44229.1|44249.9|44229.9|44249.9|44229.9|44246.6|44226.6|6
1721286600000|2024-07-18 07:10:00|44251.6|44231.6|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|0
1721286610000|2024-07-18 07:10:10|44247.4|44227.4|44253.3|44233.3|44253.3|44233.3|44247.4|44227.4|2
1721286620000|2024-07-18 07:10:20|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|6
1721286630000|2024-07-18 07:10:30|44249.1|44229.1|44247.4|44227.4|44249.1|44229.1|44247.4|44227.4|1
1721286640000|2024-07-18 07:10:40|44245.8|44225.8|44242.5|44222.5|44245.8|44225.8|44242.5|44222.5|1
1721286650000|2024-07-18 07:10:50|44241.6|44221.6|44224.1|44204.1|44241.6|44221.6|44224.1|44204.1|9
1721286660000|2024-07-18 07:11:00|44220.8|44200.8|44214.1|44194.1|44220.8|44200.8|44214.1|44194.1|18
1721286670000|2024-07-18 07:11:10|44215|44195|44215.8|44195.8|44215.8|44195.8|44215|44195|2
1721286680000|2024-07-18 07:11:20|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|2
1721286690000|2024-07-18 07:11:30|44219.1|44199.1|44220.8|44200.8|44220.8|44200.8|44219.1|44199.1|2
1721286700000|2024-07-18 07:11:40|44222.5|44202.5|44227.4|44207.4|44227.4|44207.4|44222.5|44202.5|2
1721286710000|2024-07-18 07:11:50|44229.1|44209.1|44239.9|44219.9|44239.9|44219.9|44229.1|44209.1|23
1721286720000|2024-07-18 07:12:00|44243.3|44223.3|44248.3|44228.3|44249.1|44229.1|44239.9|44219.9|17
1721286730000|2024-07-18 07:12:10|44249.1|44229.1|44238.2|44218.2|44249.1|44229.1|44238.2|44218.2|1
1721286740000|2024-07-18 07:12:20|44237.4|44217.4|44234.9|44214.9|44237.4|44217.4|44234.9|44214.9|9
1721286750000|2024-07-18 07:12:30|44235.7|44215.7|44230.7|44210.7|44235.7|44215.7|44230.7|44210.7|2
1721286760000|2024-07-18 07:12:40|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1721286770000|2024-07-18 07:12:50|44228.3|44208.3|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|2
1721286780000|2024-07-18 07:13:00|44224.9|44204.9|44224.9|44204.9|44225.7|44205.7|44224.1|44204.1|4
1721286790000|2024-07-18 07:13:10|44226.6|44206.6|44227.4|44207.4|44227.4|44207.4|44226.6|44206.6|0
1721286800000|2024-07-18 07:13:20|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|44225.7|44205.7|1
1721286810000|2024-07-18 07:13:30|||||||||1
1721286820000|2024-07-18 07:13:40|44224.1|44204.1|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|2
1721286830000|2024-07-18 07:13:50|44216.6|44196.6|44219.1|44199.1|44219.1|44199.1|44214.1|44194.1|18
1721286840000|2024-07-18 07:14:00|44219.9|44199.9|44221.6|44201.6|44222.4|44202.4|44219.1|44199.1|4
1721286850000|2024-07-18 07:14:10|44222.4|44202.4|44214.1|44194.1|44222.4|44202.4|44214.1|44194.1|6
1721286860000|2024-07-18 07:14:20|44212.4|44192.4|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|1
1721286870000|2024-07-18 07:14:30|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|44205.8|44185.8|5
1721286880000|2024-07-18 07:14:40|44205.7|44185.7|44218.3|44198.3|44218.3|44198.3|44204.1|44184.1|6
1721286890000|2024-07-18 07:14:50|44219.1|44199.1|44219.9|44199.9|44222.4|44202.4|44219.1|44199.1|1
1721286900000|2024-07-18 07:15:00|44219.1|44199.1|44217.5|44197.5|44219.1|44199.1|44217.5|44197.5|0
1721286910000|2024-07-18 07:15:10|44214.1|44194.1|44212.4|44192.4|44214.1|44194.1|44212.4|44192.4|1
1721286920000|2024-07-18 07:15:20|44211.6|44191.6|44207.4|44187.4|44211.6|44191.6|44207.4|44187.4|1
1721286930000|2024-07-18 07:15:30|44205.7|44185.7|44199.9|44179.9|44205.7|44185.7|44199.9|44179.9|2
1721286940000|2024-07-18 07:15:40|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|0
1721286950000|2024-07-18 07:15:50|44198.3|44178.3|44197.5|44177.5|44199.1|44179.1|44197.5|44177.5|1
1721286960000|2024-07-18 07:16:00|44195.8|44175.8|44194.1|44174.1|44195.8|44175.8|44193.3|44173.3|1
1721286970000|2024-07-18 07:16:10|||||||||2
1721286980000|2024-07-18 07:16:20|44197.5|44177.5|44199.1|44179.1|44200.8|44180.8|44197.5|44177.5|1
1721286990000|2024-07-18 07:16:30|44199.9|44179.9|44202.4|44182.4|44202.4|44182.4|44199.1|44179.1|2
1721287000000|2024-07-18 07:16:40|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|44199.9|44179.9|1
1721287010000|2024-07-18 07:16:50|44199.1|44179.1|44195.7|44175.7|44199.1|44179.1|44195.7|44175.7|2
1721287020000|2024-07-18 07:17:00|44192.4|44172.4|44194.9|44174.9|44194.9|44174.9|44190.7|44170.7|5
1721287030000|2024-07-18 07:17:10|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|0
1721287040000|2024-07-18 07:17:20|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|4
1721287050000|2024-07-18 07:17:30|44190.7|44170.7|44190.7|44170.7|44190.7|44170.7|44190.7|44170.7|2
1721287060000|2024-07-18 07:17:40|44184.9|44164.9|44184.9|44164.9|44184.9|44164.9|44184.9|44164.9|4
1721287070000|2024-07-18 07:17:50|44183.2|44163.2|44187.4|44167.4|44187.4|44167.4|44183.2|44163.2|6
1721287080000|2024-07-18 07:18:00|44189.1|44169.1|44189.9|44169.9|44189.9|44169.9|44187.4|44167.4|1
1721287090000|2024-07-18 07:18:10|44189.1|44169.1|44170.7|44150.7|44189.1|44169.1|44170.7|44150.7|3
1721287100000|2024-07-18 07:18:20|44172.4|44152.4|44173.2|44153.2|44173.2|44153.2|44172.4|44152.4|2
1721287110000|2024-07-18 07:18:30|44174.1|44154.1|44173.2|44153.2|44174.1|44154.1|44173.2|44153.2|1
1721287120000|2024-07-18 07:18:40|44174.1|44154.1|44179.1|44159.1|44179.1|44159.1|44174.1|44154.1|1
1721287130000|2024-07-18 07:18:50|44179.9|44159.9|44179.9|44159.9|44179.9|44159.9|44179.9|44159.9|2
1721287140000|2024-07-18 07:19:00|||||||||2
1721287150000|2024-07-18 07:19:10|44178.3|44158.3|44179.1|44159.1|44179.1|44159.1|44178.3|44158.3|1
1721287160000|2024-07-18 07:19:20|44176.6|44156.6|44171.6|44151.6|44176.6|44156.6|44171.6|44151.6|2
1721287170000|2024-07-18 07:19:30|44169.1|44149.1|44164.9|44144.9|44169.1|44149.1|44164.9|44144.9|8
1721287180000|2024-07-18 07:19:40|44161.6|44141.6|44152.4|44132.4|44161.6|44141.6|44152.4|44132.4|16
1721287190000|2024-07-18 07:19:50|44149.1|44129.1|44147.4|44127.4|44149.1|44129.1|44144.9|44124.9|13
1721287200000|2024-07-18 07:20:00|44145.8|44125.8|44144.9|44124.9|44145.8|44125.8|44144.1|44124.1|7
1721287210000|2024-07-18 07:20:10|44146.6|44126.6|44149.1|44129.1|44149.1|44129.1|44146.6|44126.6|11
1721287220000|2024-07-18 07:20:20|44149.9|44129.9|44153.3|44133.3|44153.3|44133.3|44149.9|44129.9|3
1721287230000|2024-07-18 07:20:30|44154.9|44134.9|44159.9|44139.9|44161.6|44141.6|44154.9|44134.9|0
1721287240000|2024-07-18 07:20:40|44160.8|44140.8|44159.9|44139.9|44160.8|44140.8|44159.1|44139.1|1
1721287250000|2024-07-18 07:20:50|44159.1|44139.1|44159.9|44139.9|44159.9|44139.9|44159.1|44139.1|1
1721287260000|2024-07-18 07:21:00|44159.1|44139.1|44159.1|44139.1|44160.8|44140.8|44159.1|44139.1|1
1721287270000|2024-07-18 07:21:10|44159.9|44139.9|44159.1|44139.1|44164.1|44144.1|44159.1|44139.1|10
1721287280000|2024-07-18 07:21:20|44155.8|44135.8|44156.6|44136.6|44156.6|44136.6|44154.9|44134.9|2
1721287290000|2024-07-18 07:21:30|44155.8|44135.8|44156.6|44136.6|44156.6|44136.6|44155.8|44135.8|0
1721287300000|2024-07-18 07:21:40|44155.8|44135.8|44154.1|44134.1|44155.8|44135.8|44154.1|44134.1|5
1721287310000|2024-07-18 07:21:50|44152.4|44132.4|44154.1|44134.1|44154.1|44134.1|44150.8|44130.8|13
1721287320000|2024-07-18 07:22:00|44150.8|44130.8|44150.8|44130.8|44150.8|44130.8|44150.8|44130.8|1
1721287330000|2024-07-18 07:22:10|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|3
1721287340000|2024-07-18 07:22:20|||||||||4
1721287350000|2024-07-18 07:22:30|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|2
1721287360000|2024-07-18 07:22:40|44149.9|44129.9|44140.8|44120.8|44149.9|44129.9|44140.8|44120.8|2
1721287370000|2024-07-18 07:22:50|44138.3|44118.3|44137.4|44117.4|44138.3|44118.3|44137.4|44117.4|0
1721287380000|2024-07-18 07:23:00|44135.8|44115.8|44145.8|44125.8|44145.8|44125.8|44135.8|44115.8|6
1721287390000|2024-07-18 07:23:10|44146.6|44126.6|44149.9|44129.9|44149.9|44129.9|44146.6|44126.6|1
1721287400000|2024-07-18 07:23:20|44151.6|44131.6|44155.8|44135.8|44156.6|44136.6|44151.6|44131.6|7
1721287410000|2024-07-18 07:23:30|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|44155.8|44135.8|1
1721287420000|2024-07-18 07:23:40|44155.8|44135.8|44155.8|44135.8|44159.1|44139.1|44155.8|44135.8|3
1721287430000|2024-07-18 07:23:50|44156.6|44136.6|44155.8|44135.8|44159.1|44139.1|44155.8|44135.8|4
1721287440000|2024-07-18 07:24:00|44156.6|44136.6|44155.8|44135.8|44156.6|44136.6|44155.8|44135.8|0
1721287450000|2024-07-18 07:24:10|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1721287460000|2024-07-18 07:24:20|44155.8|44135.8|44156.6|44136.6|44156.6|44136.6|44155.8|44135.8|2
1721287470000|2024-07-18 07:24:30|44159.1|44139.1|44155.8|44135.8|44159.1|44139.1|44155.8|44135.8|0
1721287480000|2024-07-18 07:24:40|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|3
1721287490000|2024-07-18 07:24:50|44155.8|44135.8|44145.8|44125.8|44155.8|44135.8|44145.8|44125.8|17
1721287500000|2024-07-18 07:25:00|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|7
1721287510000|2024-07-18 07:25:10|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|0
1721287520000|2024-07-18 07:25:20|44144.9|44124.9|44144.1|44124.1|44146.6|44126.6|44144.1|44124.1|1
1721287530000|2024-07-18 07:25:30|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|0
1721287540000|2024-07-18 07:25:40|44144.1|44124.1|44141.6|44121.6|44144.1|44124.1|44141.6|44121.6|1
1721287560000|2024-07-18 07:26:00|44142.4|44122.4|44137.4|44117.4|44142.4|44122.4|44137.4|44117.4|5
1721287570000|2024-07-18 07:26:10|44139.1|44119.1|44134.1|44114.1|44139.1|44119.1|44134.1|44114.1|5
1721287580000|2024-07-18 07:26:20|||||||||2
1721287590000|2024-07-18 07:26:30|44135.8|44115.8|44136.6|44116.6|44136.6|44116.6|44135.8|44115.8|3
1721287600000|2024-07-18 07:26:40|44137.4|44117.4|44139.1|44119.1|44139.1|44119.1|44136.6|44116.6|1
1721287610000|2024-07-18 07:26:50|44137.4|44117.4|44139.1|44119.1|44139.1|44119.1|44137.4|44117.4|4
1721287620000|2024-07-18 07:27:00|44137.4|44117.4|44137.4|44117.4|44138.3|44118.3|44136.6|44116.6|1
1721287630000|2024-07-18 07:27:10|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44136.6|44116.6|4
1721287640000|2024-07-18 07:27:20|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|1
1721287650000|2024-07-18 07:27:30|44134.9|44114.9|44139.1|44119.1|44140.8|44120.8|44134.9|44114.9|4
1721287660000|2024-07-18 07:27:40|44139.9|44119.9|44139.9|44119.9|44142.4|44122.4|44139.9|44119.9|0
1721287670000|2024-07-18 07:27:50|44140.7|44120.7|44142.4|44122.4|44142.4|44122.4|44140.7|44120.7|0
1721287680000|2024-07-18 07:28:00|44140.7|44120.7|44140.8|44120.8|44140.8|44120.8|44139.1|44119.1|1
1721287690000|2024-07-18 07:28:10|44142.4|44122.4|44143.3|44123.3|44143.3|44123.3|44140.8|44120.8|2
1721287700000|2024-07-18 07:28:20|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|4
1721287710000|2024-07-18 07:28:30|44145.8|44125.8|44149.1|44129.1|44150.8|44130.8|44145.8|44125.8|1
1721287720000|2024-07-18 07:28:40|44150.8|44130.8|44147.4|44127.4|44150.8|44130.8|44147.4|44127.4|1
1721287730000|2024-07-18 07:28:50|||||||||1
1721287740000|2024-07-18 07:29:00|44144.9|44124.9|44133.3|44113.3|44144.9|44124.9|44133.3|44113.3|15
1721287750000|2024-07-18 07:29:10|44132.4|44112.4|44119.1|44099.1|44132.4|44112.4|44119.1|44099.1|11
1721287760000|2024-07-18 07:29:20|44114.1|44094.1|44119.1|44099.1|44119.1|44099.1|44112.4|44092.4|8
1721287770000|2024-07-18 07:29:30|44119.9|44099.9|44124.1|44104.1|44124.1|44104.1|44119.9|44099.9|3
1721287780000|2024-07-18 07:29:40|44125.8|44105.8|44124.1|44104.1|44129.1|44109.1|44124.1|44104.1|2
1721287790000|2024-07-18 07:29:50|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|0
1721287800000|2024-07-18 07:30:00|44124.1|44104.1|44121.6|44101.6|44124.1|44104.1|44121.6|44101.6|5
1721287810000|2024-07-18 07:30:10|44122.4|44102.4|44121.6|44101.6|44122.4|44102.4|44121.6|44101.6|2
1721287820000|2024-07-18 07:30:20|44119.9|44099.9|44114.9|44094.9|44119.9|44099.9|44114.9|44094.9|1
1721287830000|2024-07-18 07:30:30|44113.2|44093.2|44101.6|44081.6|44113.2|44093.2|44101.6|44081.6|12
1721287840000|2024-07-18 07:30:40|44094.9|44074.9|44092.4|44072.4|44094.9|44074.9|44089.9|44069.9|23
1721287850000|2024-07-18 07:30:50|44091.6|44071.6|44086.6|44066.6|44093.3|44073.3|44086.6|44066.6|33
1721287860000|2024-07-18 07:31:00|44089.1|44069.1|44091.6|44071.6|44094.1|44074.1|44086.6|44066.6|11
1721287870000|2024-07-18 07:31:10|44090.8|44070.8|44106.6|44086.6|44106.6|44086.6|44090.8|44070.8|9
1721287880000|2024-07-18 07:31:20|44108.2|44088.2|44102.4|44082.4|44112.4|44092.4|44102.4|44082.4|9
1721287890000|2024-07-18 07:31:30|44104.1|44084.1|44102.4|44082.4|44105.7|44085.7|44102.4|44082.4|7
1721287900000|2024-07-18 07:31:40|44099.1|44079.1|44090.8|44070.8|44099.1|44079.1|44090.8|44070.8|13
1721287910000|2024-07-18 07:31:50|44087.4|44067.4|44099.1|44079.1|44099.9|44079.9|44087.4|44067.4|26
1721287920000|2024-07-18 07:32:00|44099.9|44079.9|44114.1|44094.1|44114.1|44094.1|44099.1|44079.1|12
1721287930000|2024-07-18 07:32:10|44112.4|44092.4|44115.8|44095.8|44115.8|44095.8|44112.4|44092.4|3
1721287940000|2024-07-18 07:32:20|44114.1|44094.1|44115.8|44095.8|44115.8|44095.8|44111.6|44091.6|2
1721287950000|2024-07-18 07:32:30|44112.4|44092.4|44109.9|44089.9|44112.4|44092.4|44109.9|44089.9|2
1721287960000|2024-07-18 07:32:40|44109.1|44089.1|44109.9|44089.9|44111.6|44091.6|44107.4|44087.4|5
1721287970000|2024-07-18 07:32:50|44113.3|44093.3|44117.4|44097.4|44117.4|44097.4|44113.3|44093.3|4
1721287980000|2024-07-18 07:33:00|44116.6|44096.6|44117.4|44097.4|44117.4|44097.4|44112.4|44092.4|4
1721287990000|2024-07-18 07:33:10|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|1
1721288000000|2024-07-18 07:33:20|44112.4|44092.4|44102.4|44082.4|44112.4|44092.4|44102.4|44082.4|1
1721288010000|2024-07-18 07:33:30|44099.1|44079.1|44094.9|44074.9|44099.1|44079.1|44094.9|44074.9|3
1721288020000|2024-07-18 07:33:40|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|44091.6|44071.6|13
1721288030000|2024-07-18 07:33:50|44094.1|44074.1|44104.1|44084.1|44104.1|44084.1|44094.1|44074.1|4
1721288040000|2024-07-18 07:34:00|44103.3|44083.3|44089.9|44069.9|44103.3|44083.3|44089.9|44069.9|13
1721288050000|2024-07-18 07:34:10|44091.6|44071.6|44092.4|44072.4|44092.4|44072.4|44089.9|44069.9|2
1721288060000|2024-07-18 07:34:20|44094.1|44074.1|44102.4|44082.4|44102.4|44082.4|44094.1|44074.1|3
1721288070000|2024-07-18 07:34:30|44104.1|44084.1|44110|44090|44110|44090|44104.1|44084.1|3
1721288080000|2024-07-18 07:34:40|44108.3|44088.3|44109.1|44089.1|44109.1|44089.1|44106.6|44086.6|2
1721288090000|2024-07-18 07:34:50|44109.9|44089.9|44115.8|44095.8|44115.8|44095.8|44109.9|44089.9|0
1721288100000|2024-07-18 07:35:00|44117.5|44097.5|44121.6|44101.6|44125|44105|44117.5|44097.5|7
1721288110000|2024-07-18 07:35:10|44123.3|44103.3|44136.6|44116.6|44136.6|44116.6|44120.8|44100.8|32
1721288120000|2024-07-18 07:35:20|44139.1|44119.1|44142.5|44122.5|44142.5|44122.5|44137.5|44117.5|11
1721288130000|2024-07-18 07:35:30|44143.3|44123.3|44141.6|44121.6|44144.1|44124.1|44140|44120|3
1721288140000|2024-07-18 07:35:40|44142.5|44122.5|44148.3|44128.3|44148.3|44128.3|44142.5|44122.5|3
1721288150000|2024-07-18 07:35:50|44149.1|44129.1|44153.3|44133.3|44153.3|44133.3|44149.1|44129.1|4
1721288160000|2024-07-18 07:36:00|44155|44135|44157.5|44137.5|44157.5|44137.5|44153.3|44133.3|4
1721288170000|2024-07-18 07:36:10|44155.8|44135.8|44150|44130|44155.8|44135.8|44150|44130|1
1721288180000|2024-07-18 07:36:20|44152.5|44132.5|44147.5|44127.5|44152.5|44132.5|44147.5|44127.5|6
1721288190000|2024-07-18 07:36:30|44145.8|44125.8|44131.6|44111.6|44145.8|44125.8|44131.6|44111.6|3
1721288200000|2024-07-18 07:36:40|44130|44110|44120|44100|44130|44110|44120|44100|2
1721288210000|2024-07-18 07:36:50|44121.6|44101.6|44119.1|44099.1|44121.6|44101.6|44119.1|44099.1|1
1721288220000|2024-07-18 07:37:00|44117.5|44097.5|44111.6|44091.6|44117.5|44097.5|44111.6|44091.6|3
1721288230000|2024-07-18 07:37:10|44112.5|44092.5|44110|44090|44112.5|44092.5|44110|44090|1
1721288240000|2024-07-18 07:37:20|44108.3|44088.3|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|2
1721288250000|2024-07-18 07:37:30|44100.8|44080.8|44096.6|44076.6|44100.8|44080.8|44096.6|44076.6|1
1721288260000|2024-07-18 07:37:40|44092.5|44072.5|44087.5|44067.5|44092.5|44072.5|44087.5|44067.5|4
1721288270000|2024-07-18 07:37:50|44085.8|44065.8|44086.6|44066.6|44086.6|44066.6|44084.9|44064.9|13
1721288280000|2024-07-18 07:38:00|44085.8|44065.8|44064.1|44044.1|44085.8|44065.8|44062.4|44042.4|40
1721288290000|2024-07-18 07:38:10|44066.6|44046.6|44066.6|44046.6|44067.4|44047.4|44066.6|44046.6|3
1721288300000|2024-07-18 07:38:20|44062.4|44042.4|44060.8|44040.8|44062.4|44042.4|44056.6|44036.6|12
1721288310000|2024-07-18 07:38:30|44057.4|44037.4|44073.3|44053.3|44073.3|44053.3|44056.6|44036.6|19
1721288320000|2024-07-18 07:38:40|44075|44055|44075.8|44055.8|44075.8|44055.8|44075|44055|0
1721288330000|2024-07-18 07:38:50|44074.1|44054.1|44079.1|44059.1|44079.1|44059.1|44074.1|44054.1|4
1721288340000|2024-07-18 07:39:00|44078.3|44058.3|44080|44060|44080|44060|44078.3|44058.3|3
1721288350000|2024-07-18 07:39:10|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|0
1721288360000|2024-07-18 07:39:20|44085|44065|44089.1|44069.1|44089.1|44069.1|44085|44065|6
1721288370000|2024-07-18 07:39:30|44090|44070|44090|44070|44090|44070|44085.8|44065.8|0
1721288380000|2024-07-18 07:39:40|44091.7|44071.7|44092.5|44072.5|44092.5|44072.5|44091.7|44071.7|1
1721288390000|2024-07-18 07:39:50|44093.3|44073.3|44103.3|44083.3|44103.3|44083.3|44093.3|44073.3|7
1721288400000|2024-07-18 07:40:00|44105|44085|44107.5|44087.5|44107.5|44087.5|44105|44085|2
1721288410000|2024-07-18 07:40:10|44108.3|44088.3|44112.5|44092.5|44115|44095|44108.3|44088.3|3
1721288420000|2024-07-18 07:40:20|44113.3|44093.3|44115.8|44095.8|44115.8|44095.8|44113.3|44093.3|2
1721288430000|2024-07-18 07:40:30|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|5
1721288440000|2024-07-18 07:40:40|44119.2|44099.2|44120.8|44100.8|44120.8|44100.8|44119.2|44099.2|1
1721288450000|2024-07-18 07:40:50|44120|44100|44120|44100|44120.8|44100.8|44120|44100|0
1721288460000|2024-07-18 07:41:00|44121.7|44101.7|44127.5|44107.5|44127.5|44107.5|44121.7|44101.7|6
1721288470000|2024-07-18 07:41:10|44129.2|44109.2|44108.3|44088.3|44132.5|44112.5|44108.3|44088.3|8
1721288480000|2024-07-18 07:41:20|44109.1|44089.1|44111.6|44091.6|44111.6|44091.6|44109.1|44089.1|0
1721288490000|2024-07-18 07:41:30|44113.3|44093.3|44114.1|44094.1|44115.8|44095.8|44113.3|44093.3|3
1721288500000|2024-07-18 07:41:40|44113.3|44093.3|44114.1|44094.1|44114.1|44094.1|44113.3|44093.3|0
1721288510000|2024-07-18 07:41:50|44113.3|44093.3|44113.3|44093.3|44116.6|44096.6|44113.3|44093.3|1
1721288520000|2024-07-18 07:42:00|44111.6|44091.6|44115.8|44095.8|44115.8|44095.8|44111.6|44091.6|1
1721288530000|2024-07-18 07:42:10|44119.2|44099.2|44120|44100|44120|44100|44119.2|44099.2|3
1721288540000|2024-07-18 07:42:20|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|0
1721288550000|2024-07-18 07:42:30|44124.2|44104.2|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|2
1721288560000|2024-07-18 07:42:40|44128.3|44108.3|44133.3|44113.3|44135|44115|44128.3|44108.3|5
1721288570000|2024-07-18 07:42:50|44132.5|44112.5|44132.5|44112.5|44132.5|44112.5|44132.5|44112.5|0
1721288580000|2024-07-18 07:43:00|44133.3|44113.3|44140|44120|44142.5|44122.5|44133.3|44113.3|5
1721288590000|2024-07-18 07:43:10|44141.7|44121.7|44145|44125|44145|44125|44141.7|44121.7|1
1721288600000|2024-07-18 07:43:20|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|44142.5|44122.5|4
1721288610000|2024-07-18 07:43:30|44141.7|44121.7|44140|44120|44141.7|44121.7|44140|44120|0
1721288620000|2024-07-18 07:43:40|44140.8|44120.8|44130.8|44110.8|44140.8|44120.8|44130.8|44110.8|0
1721288630000|2024-07-18 07:43:50|44129.1|44109.1|44125.8|44105.8|44129.1|44109.1|44125.8|44105.8|0
1721288640000|2024-07-18 07:44:00|44124.1|44104.1|44125.8|44105.8|44125.8|44105.8|44122.5|44102.5|4
1721288650000|2024-07-18 07:44:10|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|0
1721288660000|2024-07-18 07:44:20|44120.8|44100.8|44120.8|44100.8|44121.6|44101.6|44120.8|44100.8|0
1721288670000|2024-07-18 07:44:30|44124.2|44104.2|44122.5|44102.5|44125.8|44105.8|44122.5|44102.5|2
1721288700000|2024-07-18 07:45:00|44124.2|44104.2|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|4
1721288710000|2024-07-18 07:45:10|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|44127.5|44107.5|2
1721288730000|2024-07-18 07:45:30|44125.8|44105.8|44120.8|44100.8|44125.8|44105.8|44120.8|44100.8|3
1721288740000|2024-07-18 07:45:40|44119.1|44099.1|44115.8|44095.8|44119.1|44099.1|44115.8|44095.8|1
1721288750000|2024-07-18 07:45:50|44115|44095|44115.8|44095.8|44115.8|44095.8|44115|44095|0
1721288760000|2024-07-18 07:46:00|44115|44095|44115|44095|44115|44095|44112.5|44092.5|0
1721288770000|2024-07-18 07:46:10|44115.8|44095.8|44128.3|44108.3|44128.3|44108.3|44115.8|44095.8|2
1721288780000|2024-07-18 07:46:20|44130|44110|44131.6|44111.6|44131.6|44111.6|44130|44110|2
1721288790000|2024-07-18 07:46:30|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|3
1721288800000|2024-07-18 07:46:40|44129.1|44109.1|44120|44100|44129.1|44109.1|44120|44100|3
1721288820000|2024-07-18 07:47:00|44121.7|44101.7|44127.5|44107.5|44127.5|44107.5|44121.7|44101.7|3
1721288830000|2024-07-18 07:47:10|44128.3|44108.3|44130.8|44110.8|44130.8|44110.8|44128.3|44108.3|3
1721288840000|2024-07-18 07:47:20|44131.6|44111.6|44135|44115|44135.8|44115.8|44131.6|44111.6|2
1721288850000|2024-07-18 07:47:30|44135.8|44115.8|44137.5|44117.5|44137.5|44117.5|44135.8|44115.8|0
1721288860000|2024-07-18 07:47:40|44135.8|44115.8|44135|44115|44138.3|44118.3|44135|44115|0
1721288870000|2024-07-18 07:47:50|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|0
1721288880000|2024-07-18 07:48:00|44135|44115|44135.8|44115.8|44135.8|44115.8|44135|44115|0
1721288900000|2024-07-18 07:48:20|||||||||4
1721288910000|2024-07-18 07:48:30|44135|44115|44130.8|44110.8|44135|44115|44130.8|44110.8|1
1721288920000|2024-07-18 07:48:40|44128.3|44108.3|44130.8|44110.8|44130.8|44110.8|44128.3|44108.3|0
1721288930000|2024-07-18 07:48:50|44129.1|44109.1|44129.1|44109.1|44130.8|44110.8|44126.6|44106.6|0
1721288940000|2024-07-18 07:49:00|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|0
1721288950000|2024-07-18 07:49:10|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|0
1721288960000|2024-07-18 07:49:20|44122.5|44102.5|44121.6|44101.6|44122.5|44102.5|44121.6|44101.6|3
1721288970000|2024-07-18 07:49:30|44116.6|44096.6|44120.8|44100.8|44120.8|44100.8|44116.6|44096.6|1
1721288990000|2024-07-18 07:49:50|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|1
1721289000000|2024-07-18 07:50:00|44115.8|44095.8|44114.1|44094.1|44115.8|44095.8|44114.1|44094.1|2
1721289010000|2024-07-18 07:50:10|44113.3|44093.3|44113.3|44093.3|44114.1|44094.1|44113.3|44093.3|0
1721289030000|2024-07-18 07:50:30|44114.1|44094.1|44111.6|44091.6|44114.1|44094.1|44111.6|44091.6|9
1721289040000|2024-07-18 07:50:40|44110.8|44090.8|44111.6|44091.6|44112.5|44092.5|44110.8|44090.8|0
1721289050000|2024-07-18 07:50:50|44110.8|44090.8|44119.1|44099.1|44119.1|44099.1|44110.8|44090.8|2
1721289070000|2024-07-18 07:51:10|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|0
1721289080000|2024-07-18 07:51:20|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44117.5|44097.5|0
1721289090000|2024-07-18 07:51:30|44118.3|44098.3|44115.8|44095.8|44119.1|44099.1|44115.8|44095.8|1
1721289110000|2024-07-18 07:51:50|44112.5|44092.5|44107.5|44087.5|44112.5|44092.5|44107.5|44087.5|5
1721289120000|2024-07-18 07:52:00|44105.8|44085.8|44109.1|44089.1|44109.1|44089.1|44105.8|44085.8|11
1721289130000|2024-07-18 07:52:10|44108.3|44088.3|44109.1|44089.1|44109.1|44089.1|44107.5|44087.5|3
1721289140000|2024-07-18 07:52:20|44107.5|44087.5|44107.5|44087.5|44108.3|44088.3|44104.1|44084.1|3
1721289150000|2024-07-18 07:52:30|44106.6|44086.6|44105.8|44085.8|44106.6|44086.6|44105.8|44085.8|4
1721289160000|2024-07-18 07:52:40|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|2
1721289170000|2024-07-18 07:52:50|44101.6|44081.6|44097.5|44077.5|44101.6|44081.6|44097.5|44077.5|2
1721289180000|2024-07-18 07:53:00|44099.1|44079.1|44102.5|44082.5|44104.1|44084.1|44099.1|44079.1|5
1721289190000|2024-07-18 07:53:10|44104.1|44084.1|44105.8|44085.8|44105.8|44085.8|44104.1|44084.1|2
1721289200000|2024-07-18 07:53:20|44105|44085|44105.8|44085.8|44105.8|44085.8|44105|44085|0
1721289210000|2024-07-18 07:53:30|44106.6|44086.6|44105.8|44085.8|44107.5|44087.5|44105.8|44085.8|0
1721289220000|2024-07-18 07:53:40|44107.5|44087.5|44106.6|44086.6|44107.5|44087.5|44106.6|44086.6|0
1721289230000|2024-07-18 07:53:50|44105|44085|44105.8|44085.8|44106.6|44086.6|44104.1|44084.1|0
1721289240000|2024-07-18 07:54:00|44107.5|44087.5|44104.1|44084.1|44108.3|44088.3|44104.1|44084.1|4
1721289250000|2024-07-18 07:54:10|||||||||3
1721289260000|2024-07-18 07:54:20|44105.8|44085.8|44113.3|44093.3|44113.3|44093.3|44105.8|44085.8|1
1721289270000|2024-07-18 07:54:30|44115.8|44095.8|44119.2|44099.2|44119.2|44099.2|44115.8|44095.8|0
1721289280000|2024-07-18 07:54:40|44120|44100|44120.8|44100.8|44120.8|44100.8|44120|44100|0
1721289290000|2024-07-18 07:54:50|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|6
1721289300000|2024-07-18 07:55:00|44112.5|44092.5|44107.5|44087.5|44112.5|44092.5|44107.5|44087.5|1
1721289320000|2024-07-18 07:55:20|44102.5|44082.5|44100.8|44080.8|44102.5|44082.5|44100.8|44080.8|3
1721289330000|2024-07-18 07:55:30|44100|44080|44104.1|44084.1|44104.1|44084.1|44100|44080|4
1721289340000|2024-07-18 07:55:40|44102.5|44082.5|44104.1|44084.1|44104.1|44084.1|44101.6|44081.6|4
1721289350000|2024-07-18 07:55:50|44105|44085|44105|44085|44105|44085|44102.5|44082.5|1
1721289360000|2024-07-18 07:56:00|44104.1|44084.1|44107.5|44087.5|44107.5|44087.5|44104.1|44084.1|2
1721289370000|2024-07-18 07:56:10|44108.3|44088.3|44111.6|44091.6|44111.6|44091.6|44108.3|44088.3|0
1721289380000|2024-07-18 07:56:20|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|0
1721289390000|2024-07-18 07:56:30|44116.6|44096.6|44115.8|44095.8|44116.6|44096.6|44115.8|44095.8|1
1721289400000|2024-07-18 07:56:40|44117.5|44097.5|44118.3|44098.3|44118.3|44098.3|44117.5|44097.5|5
1721289410000|2024-07-18 07:56:50|44119.1|44099.1|44122.5|44102.5|44122.5|44102.5|44119.1|44099.1|3
1721289420000|2024-07-18 07:57:00|44123.3|44103.3|44125|44105|44125|44105|44123.3|44103.3|0
1721289430000|2024-07-18 07:57:10|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|0
1721289440000|2024-07-18 07:57:20|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|3
1721289450000|2024-07-18 07:57:30|44122.5|44102.5|44120.8|44100.8|44122.5|44102.5|44120.8|44100.8|2
1721289460000|2024-07-18 07:57:40|44120|44100|44120|44100|44120.8|44100.8|44120|44100|0
1721289470000|2024-07-18 07:57:50|44116.6|44096.6|44117.5|44097.5|44117.5|44097.5|44116.6|44096.6|3
1721289480000|2024-07-18 07:58:00|44119.1|44099.1|44121.6|44101.6|44121.6|44101.6|44117.5|44097.5|1
1721289490000|2024-07-18 07:58:10|44122.5|44102.5|44120.8|44100.8|44122.5|44102.5|44120.8|44100.8|0
1721289500000|2024-07-18 07:58:20|44122.5|44102.5|44125.8|44105.8|44125.8|44105.8|44122.5|44102.5|0
1721289510000|2024-07-18 07:58:30|44127.5|44107.5|44131.6|44111.6|44131.6|44111.6|44127.5|44107.5|5
1721289520000|2024-07-18 07:58:40|44135|44115|44145.8|44125.8|44145.8|44125.8|44135|44115|6
1721289530000|2024-07-18 07:58:50|44141.6|44121.6|44142.5|44122.5|44142.5|44122.5|44141.6|44121.6|1
1721289540000|2024-07-18 07:59:00|44141.7|44121.7|44140|44120|44141.7|44121.7|44140|44120|0
1721289550000|2024-07-18 07:59:10|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|0
1721289560000|2024-07-18 07:59:20|44140.8|44120.8|44140.8|44120.8|44143.3|44123.3|44140.8|44120.8|1
1721289570000|2024-07-18 07:59:30|44136.7|44116.7|44131.7|44111.7|44136.7|44116.7|44131.7|44111.7|2
1721289580000|2024-07-18 07:59:40|44133.3|44113.3|44129.2|44109.2|44133.3|44113.3|44129.2|44109.2|2
1721289590000|2024-07-18 07:59:50|44128.3|44108.3|44128.3|44108.3|44129.2|44109.2|44128.3|44108.3|4
1721289600000|2024-07-18 08:00:00|44129.2|44109.2|44124.2|44104.2|44129.2|44109.2|44124.2|44104.2|3
1721289610000|2024-07-18 08:00:10|44087.5|44067.5|44089.2|44069.2|44090.8|44070.8|44072.5|44052.5|107
1721289620000|2024-07-18 08:00:20|44090|44070|44100.8|44080.8|44102.5|44082.5|44090|44070|17
1721289630000|2024-07-18 08:00:30|44102.5|44082.5|44120|44100|44120|44100|44102.5|44082.5|17
1721289640000|2024-07-18 08:00:40|44122.5|44102.5|44129.2|44109.2|44129.2|44109.2|44120|44100|16
1721289650000|2024-07-18 08:00:50|44130|44110|44130|44110|44138.4|44118.4|44130|44110|12
1721289660000|2024-07-18 08:01:00|44134.2|44114.2|44130|44110|44134.2|44114.2|44129.2|44109.2|4
1721289670000|2024-07-18 08:01:10|44130.8|44110.8|44120.8|44100.8|44130.8|44110.8|44120.8|44100.8|2
1721289680000|2024-07-18 08:01:20|44120|44100|44115|44095|44120|44100|44115|44095|1
1721289690000|2024-07-18 08:01:30|44113.3|44093.3|44110.8|44090.8|44115|44095|44110.8|44090.8|11
1721289700000|2024-07-18 08:01:40|44110|44090|44103.3|44083.3|44110|44090|44103.3|44083.3|7
1721289710000|2024-07-18 08:01:50|44101.7|44081.7|44096.7|44076.7|44101.7|44081.7|44096.7|44076.7|3
1721289720000|2024-07-18 08:02:00|44099.2|44079.2|44098.3|44078.3|44105|44085|44097.5|44077.5|11
1721289730000|2024-07-18 08:02:10|44095.8|44075.8|44091.7|44071.7|44097.5|44077.5|44091.7|44071.7|11
1721289740000|2024-07-18 08:02:20|44090.8|44070.8|44087.5|44067.5|44090.8|44070.8|44085.8|44065.8|14
1721289750000|2024-07-18 08:02:30|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|5
1721289760000|2024-07-18 08:02:40|44080.8|44060.8|44079.2|44059.2|44080.8|44060.8|44077.5|44057.5|5
1721289770000|2024-07-18 08:02:50|44077.5|44057.5|44074.2|44054.2|44080|44060|44074.2|44054.2|6
1721289780000|2024-07-18 08:03:00|44076.7|44056.7|44072.5|44052.5|44076.7|44056.7|44072.5|44052.5|3
1721289790000|2024-07-18 08:03:10|44070.8|44050.8|44067.5|44047.5|44072.5|44052.5|44067.5|44047.5|3
1721289800000|2024-07-18 08:03:20|44070|44050|44067.5|44047.5|44070|44050|44067.5|44047.5|5
1721289810000|2024-07-18 08:03:30|44065.8|44045.8|44065|44045|44065.8|44045.8|44065|44045|2
1721289830000|2024-07-18 08:03:50|44063.3|44043.3|44062.5|44042.5|44063.3|44043.3|44062.5|44042.5|8
1721289840000|2024-07-18 08:04:00|44061.7|44041.7|44042.5|44022.5|44061.7|44041.7|44040.8|44020.8|8
1721289850000|2024-07-18 08:04:10|44044.2|44024.2|44041.7|44021.7|44044.2|44024.2|44041.7|44021.7|3
1721289860000|2024-07-18 08:04:20|44037.5|44017.5|44032.5|44012.5|44037.5|44017.5|44032.5|44012.5|12
1721289870000|2024-07-18 08:04:30|44030|44010|44025.8|44005.8|44030|44010|44025.8|44005.8|13
1721289880000|2024-07-18 08:04:40|44025|44005|44024.2|44004.2|44027.5|44007.5|44023.3|44003.3|14
1721289890000|2024-07-18 08:04:50|44022.5|44002.5|43997.5|43977.5|44022.5|44002.5|43997.5|43977.5|32
1721289900000|2024-07-18 08:05:00|43995.8|43975.8|43997.5|43977.5|44004.2|43984.2|43975.8|43955.8|62
1721289910000|2024-07-18 08:05:10|44001.7|43981.7|43982.5|43962.5|44001.7|43981.7|43982.5|43962.5|10
1721289920000|2024-07-18 08:05:20|43985.8|43965.8|43987.5|43967.5|43987.5|43967.5|43985.8|43965.8|6
1721289930000|2024-07-18 08:05:30|43992.5|43972.5|43990.8|43970.8|43992.5|43972.5|43987.5|43967.5|11
1721289940000|2024-07-18 08:05:40|43991.7|43971.7|43979.2|43959.2|43991.7|43971.7|43979.2|43959.2|1
1721289950000|2024-07-18 08:05:50|43978.3|43958.3|43987.5|43967.5|43992.5|43972.5|43978.3|43958.3|5
1721289960000|2024-07-18 08:06:00|43985.8|43965.8|43975.8|43955.8|43985.8|43965.8|43974.2|43954.2|11
1721289970000|2024-07-18 08:06:10|43976.7|43956.7|43972.5|43952.5|43977.5|43957.5|43972.5|43952.5|12
1721289980000|2024-07-18 08:06:20|43974.2|43954.2|43972.5|43952.5|43974.2|43954.2|43970.8|43950.8|29
1721289990000|2024-07-18 08:06:30|43974.2|43954.2|43972.5|43952.5|43974.2|43954.2|43971.7|43951.7|33
1721290000000|2024-07-18 08:06:40|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|6
1721290010000|2024-07-18 08:06:50|43965.8|43945.8|43964.2|43944.2|43965.8|43945.8|43962.5|43942.5|17
1721290020000|2024-07-18 08:07:00|43962.5|43942.5|43960|43940|43962.5|43942.5|43960|43940|41
1721290030000|2024-07-18 08:07:10|43959.1|43939.1|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|50
1721290040000|2024-07-18 08:07:20|43956.6|43936.6|43955.8|43935.8|43956.6|43936.6|43955.8|43935.8|2
1721290050000|2024-07-18 08:07:30|43957.5|43937.5|43962.5|43942.5|43962.5|43942.5|43957.5|43937.5|18
1721290060000|2024-07-18 08:07:40|43963.3|43943.3|43957.5|43937.5|43964.1|43944.1|43957.5|43937.5|7
1721290070000|2024-07-18 08:07:50|43914.1|43894.1|43919.1|43899.1|43920.8|43900.8|43914.1|43894.1|54
1721290080000|2024-07-18 08:08:00|43917.5|43897.5|43932.5|43912.5|43932.5|43912.5|43917.5|43897.5|26
1721290090000|2024-07-18 08:08:10|43935.8|43915.8|43936.6|43916.6|43938.3|43918.3|43935.8|43915.8|13
1721290100000|2024-07-18 08:08:20|43935|43915|43933.3|43913.3|43935|43915|43925.8|43905.8|25
1721290110000|2024-07-18 08:08:30|43935|43915|43944.1|43924.1|43944.1|43924.1|43935|43915|12
1721290120000|2024-07-18 08:08:40|43945|43925|43951.6|43931.6|43951.6|43931.6|43945|43925|13
1721290130000|2024-07-18 08:08:50|43953.3|43933.3|43964.1|43944.1|43964.1|43944.1|43953.3|43933.3|12
1721290140000|2024-07-18 08:09:00|43965.8|43945.8|43965|43945|43972.5|43952.5|43965|43945|36
1721290150000|2024-07-18 08:09:10|43961.6|43941.6|43956.6|43936.6|43961.6|43941.6|43956.6|43936.6|5
1721290160000|2024-07-18 08:09:20|43959.1|43939.1|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|4
1721290170000|2024-07-18 08:09:30|43953.3|43933.3|43940|43920|43953.3|43933.3|43940|43920|2
1721290180000|2024-07-18 08:09:40|43935.8|43915.8|43932.5|43912.5|43935.8|43915.8|43930.8|43910.8|6
1721290190000|2024-07-18 08:09:50|43931.6|43911.6|43932.5|43912.5|43932.5|43912.5|43929.1|43909.1|8
1721290200000|2024-07-18 08:10:00|43930.8|43910.8|43929.1|43909.1|43930.8|43910.8|43929.1|43909.1|12
1721290210000|2024-07-18 08:10:10|43930|43910|43932.5|43912.5|43932.5|43912.5|43929.1|43909.1|1
1721290220000|2024-07-18 08:10:20|43929.1|43909.1|43930|43910|43930|43910|43929.1|43909.1|4
1721290230000|2024-07-18 08:10:30|43928.3|43908.3|43925|43905|43928.3|43908.3|43925|43905|1
1721290240000|2024-07-18 08:10:40|43925.8|43905.8|43927.5|43907.5|43929.1|43909.1|43924.1|43904.1|8
1721290250000|2024-07-18 08:10:50|43930|43910|43930|43910|43930|43910|43930|43910|3
1721290260000|2024-07-18 08:11:00|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|8
1721290270000|2024-07-18 08:11:10|43934.1|43914.1|43937.5|43917.5|43937.5|43917.5|43934.1|43914.1|8
1721290280000|2024-07-18 08:11:20|43940|43920|43942.5|43922.5|43942.5|43922.5|43940|43920|3
1721290290000|2024-07-18 08:11:30|43944.1|43924.1|43952.5|43932.5|43952.5|43932.5|43944.1|43924.1|4
1721290300000|2024-07-18 08:11:40|||||||||7
1721290310000|2024-07-18 08:11:50|43950|43930|43944.1|43924.1|43950|43930|43944.1|43924.1|1
1721290320000|2024-07-18 08:12:00|43943.3|43923.3|43944.1|43924.1|43945.8|43925.8|43943.3|43923.3|3
1721290330000|2024-07-18 08:12:10|43942.5|43922.5|43941.6|43921.6|43942.5|43922.5|43941.6|43921.6|4
1721290340000|2024-07-18 08:12:20|43940.8|43920.8|43934.1|43914.1|43940.8|43920.8|43934.1|43914.1|4
1721290350000|2024-07-18 08:12:30|43932.5|43912.5|43929.1|43909.1|43932.5|43912.5|43929.1|43909.1|1
1721290360000|2024-07-18 08:12:40|||||||||14
1721290370000|2024-07-18 08:12:50|43930.8|43910.8|43924.1|43904.1|43930.8|43910.8|43924.1|43904.1|2
1721290380000|2024-07-18 08:13:00|43917.5|43897.5|43911.7|43891.7|43917.5|43897.5|43907.5|43887.5|39
1721290390000|2024-07-18 08:13:10|43910.9|43890.9|43897.5|43877.5|43910.9|43890.9|43897.5|43877.5|7
1721290400000|2024-07-18 08:13:20|43898.3|43878.3|43894.1|43874.1|43899.2|43879.2|43894.1|43874.1|15
1721290410000|2024-07-18 08:13:30|43893.3|43873.3|43894.2|43874.2|43894.2|43874.2|43889.2|43869.2|13
1721290420000|2024-07-18 08:13:40|43895.9|43875.9|43890.8|43870.8|43895.9|43875.9|43890.8|43870.8|15
1721290430000|2024-07-18 08:13:50|43887.5|43867.5|43885.8|43865.8|43887.5|43867.5|43884.1|43864.1|11
1721290440000|2024-07-18 08:14:00|43885|43865|43895|43875|43895|43875|43885|43865|11
1721290450000|2024-07-18 08:14:10|43896.7|43876.7|43910.8|43890.8|43912.5|43892.5|43896.7|43876.7|14
1721290460000|2024-07-18 08:14:20|43910|43890|43907.5|43887.5|43910|43890|43907.5|43887.5|12
1721290470000|2024-07-18 08:14:30|43905.8|43885.8|43898.3|43878.3|43905.8|43885.8|43898.3|43878.3|5
1721290480000|2024-07-18 08:14:40|43897.5|43877.5|43903.3|43883.3|43903.3|43883.3|43897.5|43877.5|11
1721290490000|2024-07-18 08:14:50|43902.5|43882.5|43904.2|43884.2|43904.2|43884.2|43902.5|43882.5|16
1721290500000|2024-07-18 08:15:00|43902.5|43882.5|43900.8|43880.8|43902.5|43882.5|43887.5|43867.5|38
1721290510000|2024-07-18 08:15:10|43905.8|43885.8|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|4
1721290520000|2024-07-18 08:15:20|43907.5|43887.5|43905.8|43885.8|43907.5|43887.5|43905.8|43885.8|5
1721290530000|2024-07-18 08:15:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|3
1721290540000|2024-07-18 08:15:40|43907.5|43887.5|43910.8|43890.8|43910.8|43890.8|43907.5|43887.5|5
1721290550000|2024-07-18 08:15:50|43908.3|43888.3|43920.9|43900.9|43920.9|43900.9|43908.3|43888.3|8
1721290560000|2024-07-18 08:16:00|43919.2|43899.2|43917.5|43897.5|43919.2|43899.2|43917.5|43897.5|12
1721290570000|2024-07-18 08:16:10|43919.1|43899.1|43922.5|43902.5|43922.5|43902.5|43919.1|43899.1|8
1721290580000|2024-07-18 08:16:20|43921.6|43901.6|43921.7|43901.7|43924.2|43904.2|43920.8|43900.8|1
1721290590000|2024-07-18 08:16:30|43920.8|43900.8|43922.5|43902.5|43925.8|43905.8|43920.8|43900.8|4
1721290600000|2024-07-18 08:16:40|43924.2|43904.2|43920.8|43900.8|43924.2|43904.2|43920.8|43900.8|8
1721290610000|2024-07-18 08:16:50|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|3
1721290620000|2024-07-18 08:17:00|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|1
1721290630000|2024-07-18 08:17:10|||||||||1
1721290640000|2024-07-18 08:17:20|43919.2|43899.2|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|4
1721290650000|2024-07-18 08:17:30|43920|43900|43920.8|43900.8|43920.8|43900.8|43920|43900|5
1721290660000|2024-07-18 08:17:40|43924.2|43904.2|43930.8|43910.8|43930.8|43910.8|43924.2|43904.2|19
1721290670000|2024-07-18 08:17:50|43925.8|43905.8|43917.5|43897.5|43925.8|43905.8|43917.5|43897.5|7
1721290680000|2024-07-18 08:18:00|||||||||6
1721290700000|2024-07-18 08:18:20|43919.2|43899.2|43932.5|43912.5|43932.5|43912.5|43919.2|43899.2|16
1721290710000|2024-07-18 08:18:30|||||||||2
1721290720000|2024-07-18 08:18:40|43927.5|43907.5|43920|43900|43927.5|43907.5|43920|43900|4
1721290730000|2024-07-18 08:18:50|43919.2|43899.2|43914.2|43894.2|43919.2|43899.2|43914.2|43894.2|3
1721290740000|2024-07-18 08:19:00|43912.5|43892.5|43910.8|43890.8|43912.5|43892.5|43910.8|43890.8|3
1721290750000|2024-07-18 08:19:10|||||||||3
1721290760000|2024-07-18 08:19:20|43912.5|43892.5|43909.2|43889.2|43912.5|43892.5|43909.2|43889.2|0
1721290770000|2024-07-18 08:19:30|43910|43890|43920.9|43900.9|43920.9|43900.9|43910|43890|7
1721290780000|2024-07-18 08:19:40|43919.2|43899.2|43922.5|43902.5|43922.5|43902.5|43915.9|43895.9|1
1721290790000|2024-07-18 08:19:50|43924.2|43904.2|43923.4|43903.4|43924.2|43904.2|43922.5|43902.5|2
1721290800000|2024-07-18 08:20:00|43922.5|43902.5|43915.9|43895.9|43922.5|43902.5|43915.9|43895.9|10
1721290810000|2024-07-18 08:20:10|43919.2|43899.2|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|18
1721290820000|2024-07-18 08:20:20|43918.4|43898.4|43919.2|43899.2|43921.7|43901.7|43918.4|43898.4|1
1721290830000|2024-07-18 08:20:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1721290840000|2024-07-18 08:20:40|43915.9|43895.9|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|4
1721290850000|2024-07-18 08:20:50|43912.6|43892.6|43914.2|43894.2|43914.2|43894.2|43912.6|43892.6|1
1721290860000|2024-07-18 08:21:00|43915.9|43895.9|43927.6|43907.6|43927.6|43907.6|43914.2|43894.2|15
1721290870000|2024-07-18 08:21:10|43929.2|43909.2|43949.2|43929.2|43951.7|43931.7|43929.2|43909.2|32
1721290880000|2024-07-18 08:21:20|43950.9|43930.9|43965.9|43945.9|43965.9|43945.9|43949.2|43929.2|6
1721290890000|2024-07-18 08:21:30|43968.4|43948.4|43973.4|43953.4|43973.4|43953.4|43968.4|43948.4|13
1721290900000|2024-07-18 08:21:40|43974.2|43954.2|43974.2|43954.2|43978.4|43958.4|43974.2|43954.2|3
1721290910000|2024-07-18 08:21:50|43973.4|43953.4|43960.9|43940.9|43973.4|43953.4|43960.9|43940.9|4
1721290920000|2024-07-18 08:22:00|43960.1|43940.1|43952.6|43932.6|43960.1|43940.1|43952.6|43932.6|5
1721290930000|2024-07-18 08:22:10|43950.9|43930.9|43949.2|43929.2|43950.9|43930.9|43949.2|43929.2|0
1721290940000|2024-07-18 08:22:20|43947.6|43927.6|43950.1|43930.1|43950.1|43930.1|43947.6|43927.6|8
1721290950000|2024-07-18 08:22:30|43952.6|43932.6|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|7
1721290960000|2024-07-18 08:22:40|43958.4|43938.4|43971.7|43951.7|43974.2|43954.2|43958.4|43938.4|16
1721290970000|2024-07-18 08:22:50|43970.9|43950.9|43972.6|43952.6|43973.4|43953.4|43970.9|43950.9|1
1721290980000|2024-07-18 08:23:00|43970.9|43950.9|43960.9|43940.9|43970.9|43950.9|43960.9|43940.9|3
1721290990000|2024-07-18 08:23:10|43958.4|43938.4|43957.6|43937.6|43958.4|43938.4|43957.6|43937.6|1
1721291000000|2024-07-18 08:23:20|43960.9|43940.9|43959.2|43939.2|43960.9|43940.9|43959.2|43939.2|5
1721291010000|2024-07-18 08:23:30|43958.4|43938.4|43959.2|43939.2|43959.2|43939.2|43955.9|43935.9|1
1721291020000|2024-07-18 08:23:40|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|1
1721291040000|2024-07-18 08:24:00|||||||||1
1721291050000|2024-07-18 08:24:10|43960.1|43940.1|43958.4|43938.4|43960.1|43940.1|43958.4|43938.4|2
1721291060000|2024-07-18 08:24:20|43956.7|43936.7|43954.2|43934.2|43956.7|43936.7|43954.2|43934.2|2
1721291070000|2024-07-18 08:24:30|43953.4|43933.4|43944.2|43924.2|43953.4|43933.4|43944.2|43924.2|5
1721291080000|2024-07-18 08:24:40|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|2
1721291090000|2024-07-18 08:24:50|43939.2|43919.2|43940.9|43920.9|43941.7|43921.7|43939.2|43919.2|7
1721291100000|2024-07-18 08:25:00|43939.2|43919.2|43940.9|43920.9|43940.9|43920.9|43939.2|43919.2|2
1721291110000|2024-07-18 08:25:10|43939.2|43919.2|43940.9|43920.9|43940.9|43920.9|43937.6|43917.6|6
1721291130000|2024-07-18 08:25:30|43941.7|43921.7|43944.2|43924.2|43944.2|43924.2|43941.7|43921.7|12
1721291140000|2024-07-18 08:25:40|43945.9|43925.9|43941.7|43921.7|43954.2|43934.2|43941.7|43921.7|14
1721291150000|2024-07-18 08:25:50|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|3
1721291160000|2024-07-18 08:26:00|43949.2|43929.2|43952.6|43932.6|43952.6|43932.6|43949.2|43929.2|2
1721291170000|2024-07-18 08:26:10|43951.7|43931.7|43948.4|43928.4|43951.7|43931.7|43948.4|43928.4|0
1721291180000|2024-07-18 08:26:20|43944.2|43924.2|43930.9|43910.9|43944.2|43924.2|43930.9|43910.9|5
1721291190000|2024-07-18 08:26:30|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|0
1721291200000|2024-07-18 08:26:40|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|1
1721291220000|2024-07-18 08:27:00|43932.6|43912.6|43930.9|43910.9|43932.6|43912.6|43930.9|43910.9|0
1721291230000|2024-07-18 08:27:10|43929.2|43909.2|43924.2|43904.2|43929.2|43909.2|43924.2|43904.2|9
1721291240000|2024-07-18 08:27:20|43925.9|43905.9|43925.9|43905.9|43926.7|43906.7|43925.9|43905.9|21
1721291250000|2024-07-18 08:27:30|43926.7|43906.7|43925.9|43905.9|43926.7|43906.7|43925.9|43905.9|9
1721291260000|2024-07-18 08:27:40|43924.2|43904.2|43912.6|43892.6|43924.2|43904.2|43912.6|43892.6|21
1721291270000|2024-07-18 08:27:50|43913.4|43893.4|43909.2|43889.2|43913.4|43893.4|43906.7|43886.7|6
1721291280000|2024-07-18 08:28:00|43907.6|43887.6|43902.6|43882.6|43907.6|43887.6|43902.6|43882.6|6
1721291290000|2024-07-18 08:28:10|43901.8|43881.8|43895.1|43875.1|43904.2|43884.2|43895.1|43875.1|16
1721291300000|2024-07-18 08:28:20|43894.2|43874.2|43902.6|43882.6|43902.6|43882.6|43894.2|43874.2|14
1721291320000|2024-07-18 08:28:40|43903.4|43883.4|43907.6|43887.6|43907.6|43887.6|43903.4|43883.4|4
1721291330000|2024-07-18 08:28:50|43909.2|43889.2|43922.6|43902.6|43922.6|43902.6|43909.2|43889.2|6
1721291340000|2024-07-18 08:29:00|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|1
1721291350000|2024-07-18 08:29:10|43925.1|43905.1|43928.4|43908.4|43928.4|43908.4|43925.1|43905.1|1
1721291360000|2024-07-18 08:29:20|43927.6|43907.6|43925.9|43905.9|43929.2|43909.2|43925.9|43905.9|1
1721291370000|2024-07-18 08:29:30|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|1
1721291380000|2024-07-18 08:29:40|43922.6|43902.6|43925.1|43905.1|43925.9|43905.9|43921.7|43901.7|5
1721291390000|2024-07-18 08:29:50|43923.4|43903.4|43915.9|43895.9|43923.4|43903.4|43915.9|43895.9|5
1721291400000|2024-07-18 08:30:00|43915.1|43895.1|43900.9|43880.9|43915.1|43895.1|43895.9|43875.9|8
1721291410000|2024-07-18 08:30:10|43900.1|43880.1|43897.6|43877.6|43900.1|43880.1|43897.6|43877.6|5
1721291420000|2024-07-18 08:30:20|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|1
1721291430000|2024-07-18 08:30:30|43895.1|43875.1|43892.6|43872.6|43895.1|43875.1|43892.6|43872.6|13
1721291440000|2024-07-18 08:30:40|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43887.6|43867.6|4
1721291450000|2024-07-18 08:30:50|43887.6|43867.6|43887.6|43867.6|43888.4|43868.4|43885.9|43865.9|2
1721291460000|2024-07-18 08:31:00|43889.2|43869.2|43890.9|43870.9|43890.9|43870.9|43889.2|43869.2|6
1721291470000|2024-07-18 08:31:10|43892.6|43872.6|43895.9|43875.9|43895.9|43875.9|43892.6|43872.6|5
1721291480000|2024-07-18 08:31:20|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|2
1721291490000|2024-07-18 08:31:30|43900.1|43880.1|43903.4|43883.4|43903.4|43883.4|43900.1|43880.1|1
1721291500000|2024-07-18 08:31:40|43905.1|43885.1|43917.6|43897.6|43917.6|43897.6|43905.1|43885.1|12
1721291510000|2024-07-18 08:31:50|43919.2|43899.2|43920.1|43900.1|43920.9|43900.9|43918.4|43898.4|5
1721291520000|2024-07-18 08:32:00|43916.7|43896.7|43910.1|43890.1|43916.7|43896.7|43909.2|43889.2|7
1721291530000|2024-07-18 08:32:10|43909.3|43889.3|43910.9|43890.9|43910.9|43890.9|43908.4|43888.4|5
1721291540000|2024-07-18 08:32:20|43913.4|43893.4|43941.8|43921.8|43941.8|43921.8|43913.4|43893.4|9
1721291550000|2024-07-18 08:32:30|43942.6|43922.6|43944.3|43924.3|43944.3|43924.3|43942.6|43922.6|6
1721291560000|2024-07-18 08:32:40|43945.1|43925.1|43946.7|43926.7|43946.7|43926.7|43944.3|43924.3|1
1721291570000|2024-07-18 08:32:50|43950.1|43930.1|43948.4|43928.4|43950.1|43930.1|43948.4|43928.4|7
1721291580000|2024-07-18 08:33:00|43947.6|43927.6|43935.9|43915.9|43947.6|43927.6|43935.9|43915.9|1
1721291590000|2024-07-18 08:33:10|43935.1|43915.1|43928.4|43908.4|43935.1|43915.1|43928.4|43908.4|3
1721291600000|2024-07-18 08:33:20|43927.6|43907.6|43937.6|43917.6|43937.6|43917.6|43927.6|43907.6|26
1721291610000|2024-07-18 08:33:30|43939.3|43919.3|43942.6|43922.6|43942.6|43922.6|43938.4|43918.4|4
1721291620000|2024-07-18 08:33:40|43941.8|43921.8|43939.3|43919.3|43942.6|43922.6|43939.3|43919.3|4
1721291630000|2024-07-18 08:33:50|43938.4|43918.4|43920.1|43900.1|43938.4|43918.4|43920.1|43900.1|8
1721291640000|2024-07-18 08:34:00|43918.4|43898.4|43909.3|43889.3|43918.4|43898.4|43909.3|43889.3|6
1721291650000|2024-07-18 08:34:10|43907.6|43887.6|43897.6|43877.6|43907.6|43887.6|43896.8|43876.8|6
1721291660000|2024-07-18 08:34:20|43900.1|43880.1|43895.9|43875.9|43900.1|43880.1|43895.9|43875.9|2
1721291670000|2024-07-18 08:34:30|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|5
1721291680000|2024-07-18 08:34:40|||||||||6
1721291690000|2024-07-18 08:34:50|43893.4|43873.4|43883.4|43863.4|43893.4|43873.4|43883.4|43863.4|13
1721291700000|2024-07-18 08:35:00|43880.9|43860.9|43880.1|43860.1|43882.6|43862.6|43879.3|43859.3|12
1721291710000|2024-07-18 08:35:10|43877.6|43857.6|43878.4|43858.4|43882.6|43862.6|43875.9|43855.9|27
1721291720000|2024-07-18 08:35:20|43875.9|43855.9|43878.4|43858.4|43878.4|43858.4|43875.9|43855.9|13
1721291730000|2024-07-18 08:35:30|43877.6|43857.6|43878.4|43858.4|43879.2|43859.2|43877.6|43857.6|5
1721291740000|2024-07-18 08:35:40|43877.6|43857.6|43875.9|43855.9|43878.4|43858.4|43875.9|43855.9|25
1721291750000|2024-07-18 08:35:50|43875.1|43855.1|43856.7|43836.7|43875.1|43855.1|43850|43830|75
1721291760000|2024-07-18 08:36:00|43857.5|43837.5|43850.9|43830.9|43857.5|43837.5|43850.9|43830.9|19
1721291770000|2024-07-18 08:36:10|43852.5|43832.5|43853.4|43833.4|43853.4|43833.4|43852.5|43832.5|22
1721291780000|2024-07-18 08:36:20|43855.1|43835.1|43855.9|43835.9|43855.9|43835.9|43853.4|43833.4|5
1721291790000|2024-07-18 08:36:30|43860.9|43840.9|43862.6|43842.6|43862.6|43842.6|43860.9|43840.9|6
1721291800000|2024-07-18 08:36:40|43864.3|43844.3|43864.2|43844.2|43865.1|43845.1|43860.9|43840.9|8
1721291810000|2024-07-18 08:36:50|43862.5|43842.5|43866.7|43846.7|43866.7|43846.7|43862.5|43842.5|5
1721291820000|2024-07-18 08:37:00|43864.2|43844.2|43867.5|43847.5|43867.5|43847.5|43864.2|43844.2|9
1721291830000|2024-07-18 08:37:10|43875.9|43855.9|43881.7|43861.7|43881.7|43861.7|43875.9|43855.9|2
1721291840000|2024-07-18 08:37:20|43884.2|43864.2|43882.6|43862.6|43884.2|43864.2|43882.6|43862.6|9
1721291850000|2024-07-18 08:37:30|43881.7|43861.7|43879.2|43859.2|43882.6|43862.6|43877.6|43857.6|4
1721291860000|2024-07-18 08:37:40|43885.9|43865.9|43881.7|43861.7|43885.9|43865.9|43881.7|43861.7|9
1721291870000|2024-07-18 08:37:50|43882.6|43862.6|43872.6|43852.6|43882.6|43862.6|43872.6|43852.6|5
1721291880000|2024-07-18 08:38:00|43874.2|43854.2|43872.6|43852.6|43876.7|43856.7|43872.6|43852.6|9
1721291890000|2024-07-18 08:38:10|43869.2|43849.2|43870.1|43850.1|43872.6|43852.6|43867.6|43847.6|13
1721291900000|2024-07-18 08:38:20|43867.6|43847.6|43865.1|43845.1|43867.6|43847.6|43862.6|43842.6|13
1721291910000|2024-07-18 08:38:30|43864.2|43844.2|43866.7|43846.7|43867.6|43847.6|43864.2|43844.2|11
1721291920000|2024-07-18 08:38:40|43860.9|43840.9|43856.7|43836.7|43860.9|43840.9|43855|43835|20
1721291930000|2024-07-18 08:38:50|43855|43835|43856.7|43836.7|43856.7|43836.7|43855|43835|2
1721291940000|2024-07-18 08:39:00|43855|43835|43851.7|43831.7|43855.9|43835.9|43851.7|43831.7|15
1721291950000|2024-07-18 08:39:10|43852.6|43832.6|43849.2|43829.2|43852.6|43832.6|43847.6|43827.6|15
1721291970000|2024-07-18 08:39:30|43850.1|43830.1|43855.9|43835.9|43857.6|43837.6|43850.1|43830.1|13
1721291980000|2024-07-18 08:39:40|43855.1|43835.1|43854.2|43834.2|43857.6|43837.6|43854.2|43834.2|2
1721291990000|2024-07-18 08:39:50|43855.9|43835.9|43848.4|43828.4|43855.9|43835.9|43848.4|43828.4|22
1721292000000|2024-07-18 08:40:00|43850.1|43830.1|43839.2|43819.2|43850.9|43830.9|43839.2|43819.2|14
1721292010000|2024-07-18 08:40:10|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43841.7|43821.7|9
1721292020000|2024-07-18 08:40:20|43845.9|43825.9|43835.1|43815.1|43845.9|43825.9|43835.1|43815.1|24
1721292030000|2024-07-18 08:40:30|43835.9|43815.9|43859.2|43839.2|43859.2|43839.2|43835.9|43815.9|20
1721292040000|2024-07-18 08:40:40|43857.6|43837.6|43860.9|43840.9|43862.6|43842.6|43855.9|43835.9|13
1721292050000|2024-07-18 08:40:50|43858.4|43838.4|43870.1|43850.1|43870.1|43850.1|43854.2|43834.2|9
1721292060000|2024-07-18 08:41:00|43871.7|43851.7|43879.2|43859.2|43879.2|43859.2|43871.7|43851.7|8
1721292070000|2024-07-18 08:41:10|43880.9|43860.9|43878.4|43858.4|43880.9|43860.9|43877.6|43857.6|5
1721292080000|2024-07-18 08:41:20|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|1
1721292090000|2024-07-18 08:41:30|43879.2|43859.2|43877.6|43857.6|43879.2|43859.2|43877.6|43857.6|5
1721292100000|2024-07-18 08:41:40|||||||||1
1721292110000|2024-07-18 08:41:50|43876.7|43856.7|43855.9|43835.9|43877.6|43857.6|43853.4|43833.4|23
1721292120000|2024-07-18 08:42:00|43854.2|43834.2|43852.6|43832.6|43854.2|43834.2|43852.6|43832.6|10
1721292130000|2024-07-18 08:42:10|43850.9|43830.9|43845.9|43825.9|43850.9|43830.9|43845.9|43825.9|3
1721292140000|2024-07-18 08:42:20|43845.1|43825.1|43839.2|43819.2|43845.1|43825.1|43839.2|43819.2|5
1721292150000|2024-07-18 08:42:30|43840.9|43820.9|43842.6|43822.6|43842.6|43822.6|43840.9|43820.9|9
1721292160000|2024-07-18 08:42:40|43840.9|43820.9|43844.2|43824.2|43845.9|43825.9|43839.2|43819.2|3
1721292170000|2024-07-18 08:42:50|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43840.9|43820.9|1
1721292180000|2024-07-18 08:43:00|43842.6|43822.6|43840.9|43820.9|43842.6|43822.6|43838.4|43818.4|4
1721292190000|2024-07-18 08:43:10|43842.6|43822.6|43837.6|43817.6|43842.6|43822.6|43837.6|43817.6|9
1721292200000|2024-07-18 08:43:20|43832.6|43812.6|43835.9|43815.9|43835.9|43815.9|43832.6|43812.6|4
1721292210000|2024-07-18 08:43:30|43833.4|43813.4|43830.9|43810.9|43834.2|43814.2|43830.9|43810.9|0
1721292220000|2024-07-18 08:43:40|43832.6|43812.6|43830.9|43810.9|43835.9|43815.9|43830.9|43810.9|8
1721292230000|2024-07-18 08:43:50|43827.5|43807.5|43812.6|43792.6|43827.5|43807.5|43810.9|43790.9|59
1721292240000|2024-07-18 08:44:00|43810.9|43790.9|43814.2|43794.2|43815.9|43795.9|43810.1|43790.1|17
1721292250000|2024-07-18 08:44:10|43813.4|43793.4|43818.4|43798.4|43820.1|43800.1|43810.9|43790.9|7
1721292260000|2024-07-18 08:44:20|43817.6|43797.6|43813.4|43793.4|43817.6|43797.6|43813.4|43793.4|19
1721292270000|2024-07-18 08:44:30|43812.6|43792.6|43805.9|43785.9|43812.6|43792.6|43805.9|43785.9|5
1721292280000|2024-07-18 08:44:40|43807.6|43787.6|43800.9|43780.9|43807.6|43787.6|43800.9|43780.9|5
1721292290000|2024-07-18 08:44:50|43797.5|43777.5|43795|43775|43797.5|43777.5|43792.5|43772.5|13
1721292300000|2024-07-18 08:45:00|43796.7|43776.7|43787.5|43767.5|43796.7|43776.7|43787.5|43767.5|27
1721292310000|2024-07-18 08:45:10|43785.9|43765.9|43787.5|43767.5|43787.5|43767.5|43785.9|43765.9|11
1721292320000|2024-07-18 08:45:20|43785.9|43765.9|43774.2|43754.2|43785.9|43765.9|43774.2|43754.2|37
1721292330000|2024-07-18 08:45:30|43775.9|43755.9|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|16
1721292340000|2024-07-18 08:45:40|43776.7|43756.7|43768.4|43748.4|43776.7|43756.7|43768.4|43748.4|28
1721292350000|2024-07-18 08:45:50|43766.7|43746.7|43770.9|43750.9|43773.4|43753.4|43766.7|43746.7|11
1721292360000|2024-07-18 08:46:00|43772.6|43752.6|43777.6|43757.6|43777.6|43757.6|43770.9|43750.9|20
1721292370000|2024-07-18 08:46:10|43775.9|43755.9|43777.6|43757.6|43780.1|43760.1|43775.9|43755.9|11
1721292380000|2024-07-18 08:46:20|43778.4|43758.4|43782.6|43762.6|43782.6|43762.6|43777.6|43757.6|4
1721292390000|2024-07-18 08:46:30|43783.4|43763.4|43793.4|43773.4|43795.1|43775.1|43783.4|43763.4|12
1721292400000|2024-07-18 08:46:40|43794.2|43774.2|43790.1|43770.1|43795.1|43775.1|43790.1|43770.1|11
1721292410000|2024-07-18 08:46:50|43789.2|43769.2|43785.1|43765.1|43790.1|43770.1|43785.1|43765.1|5
1721292420000|2024-07-18 08:47:00|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43778.4|43758.4|16
1721292430000|2024-07-18 08:47:10|43787.6|43767.6|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|6
1721292440000|2024-07-18 08:47:20|43784.2|43764.2|43790.9|43770.9|43790.9|43770.9|43782.6|43762.6|6
1721292450000|2024-07-18 08:47:30|43792.6|43772.6|43797.6|43777.6|43798.4|43778.4|43792.6|43772.6|14
1721292460000|2024-07-18 08:47:40|43799.2|43779.2|43797.6|43777.6|43799.2|43779.2|43795.9|43775.9|15
1721292470000|2024-07-18 08:47:50|43795.9|43775.9|43792.6|43772.6|43795.9|43775.9|43792.6|43772.6|5
1721292480000|2024-07-18 08:48:00|43794.2|43774.2|43807.6|43787.6|43807.6|43787.6|43794.2|43774.2|7
1721292490000|2024-07-18 08:48:10|43809.3|43789.3|43802.5|43782.5|43812.6|43792.6|43802.5|43782.5|8
1721292500000|2024-07-18 08:48:20|43804.2|43784.2|43810|43790|43810.9|43790.9|43804.2|43784.2|6
1721292510000|2024-07-18 08:48:30|43810.9|43790.9|43815.9|43795.9|43815.9|43795.9|43809.2|43789.2|13
1721292520000|2024-07-18 08:48:40|43817.6|43797.6|43815.9|43795.9|43820.9|43800.9|43815.9|43795.9|6
1721292530000|2024-07-18 08:48:50|43816.7|43796.7|43822.6|43802.6|43822.6|43802.6|43815.9|43795.9|6
1721292540000|2024-07-18 08:49:00|43824.2|43804.2|43820.9|43800.9|43824.2|43804.2|43820.9|43800.9|8
1721292550000|2024-07-18 08:49:10|43819.2|43799.2|43820.9|43800.9|43820.9|43800.9|43819.2|43799.2|2
1721292560000|2024-07-18 08:49:20|43819.2|43799.2|43815.9|43795.9|43819.2|43799.2|43815.1|43795.1|7
1721292570000|2024-07-18 08:49:30|43816.7|43796.7|43815.9|43795.9|43817.5|43797.5|43814.2|43794.2|5
1721292590000|2024-07-18 08:49:50|43822.5|43802.5|43830.9|43810.9|43832.6|43812.6|43822.5|43802.5|6
1721292600000|2024-07-18 08:50:00|43832.6|43812.6|43837.6|43817.6|43839.2|43819.2|43830.9|43810.9|12
1721292610000|2024-07-18 08:50:10|43839.3|43819.3|43835.9|43815.9|43839.3|43819.3|43835.9|43815.9|4
1721292620000|2024-07-18 08:50:20|43837.6|43817.6|43842.6|43822.6|43842.6|43822.6|43837.6|43817.6|10
1721292630000|2024-07-18 08:50:30|43840.9|43820.9|43837.6|43817.6|43845.1|43825.1|43837.6|43817.6|4
1721292640000|2024-07-18 08:50:40|43838.4|43818.4|43823.4|43803.4|43838.4|43818.4|43823.4|43803.4|22
1721292650000|2024-07-18 08:50:50|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|5
1721292660000|2024-07-18 08:51:00|43820.9|43800.9|43815.9|43795.9|43820.9|43800.9|43815.9|43795.9|1
1721292670000|2024-07-18 08:51:10|43813.4|43793.4|43810|43790|43813.4|43793.4|43810|43790|1
1721292680000|2024-07-18 08:51:20|43810.9|43790.9|43809.2|43789.2|43810.9|43790.9|43809.2|43789.2|3
1721292690000|2024-07-18 08:51:30|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|2
1721292700000|2024-07-18 08:51:40|43804.2|43784.2|43805.9|43785.9|43805.9|43785.9|43804.2|43784.2|4
1721292710000|2024-07-18 08:51:50|||||||||1
1721292720000|2024-07-18 08:52:00|43807.5|43787.5|43805.9|43785.9|43807.5|43787.5|43805.9|43785.9|2
1721292730000|2024-07-18 08:52:10|||||||||1
1721292740000|2024-07-18 08:52:20|43805|43785|43804.2|43784.2|43805|43785|43804.2|43784.2|0
1721292750000|2024-07-18 08:52:30|43805.9|43785.9|43800|43780|43805.9|43785.9|43800|43780|6
1721292760000|2024-07-18 08:52:40|43797.5|43777.5|43787.5|43767.5|43797.5|43777.5|43787.5|43767.5|11
1721292770000|2024-07-18 08:52:50|43790.9|43770.9|43802.5|43782.5|43802.5|43782.5|43790.9|43770.9|6
1721292780000|2024-07-18 08:53:00|43807.6|43787.6|43809.2|43789.2|43812.6|43792.6|43807.6|43787.6|4
1721292790000|2024-07-18 08:53:10|43810.9|43790.9|43808.4|43788.4|43812.6|43792.6|43808.4|43788.4|6
1721292800000|2024-07-18 08:53:20|43807.6|43787.6|43809.2|43789.2|43809.2|43789.2|43807.6|43787.6|7
1721292810000|2024-07-18 08:53:30|43819.2|43799.2|43824.2|43804.2|43824.2|43804.2|43819.2|43799.2|11
1721292820000|2024-07-18 08:53:40|43825.1|43805.1|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|3
1721292830000|2024-07-18 08:53:50|43830.9|43810.9|43831.7|43811.7|43831.7|43811.7|43830.9|43810.9|6
1721292840000|2024-07-18 08:54:00|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|2
1721292850000|2024-07-18 08:54:10|||||||||1
1721292860000|2024-07-18 08:54:20|43827.6|43807.6|43824.2|43804.2|43827.6|43807.6|43824.2|43804.2|5
1721292870000|2024-07-18 08:54:30|43822.6|43802.6|43819.2|43799.2|43824.2|43804.2|43819.2|43799.2|11
1721292880000|2024-07-18 08:54:40|43817.6|43797.6|43815.9|43795.9|43819.2|43799.2|43815.9|43795.9|1
1721292900000|2024-07-18 08:55:00|43810.9|43790.9|43808.4|43788.4|43810.9|43790.9|43808.4|43788.4|6
1721292910000|2024-07-18 08:55:10|43807.6|43787.6|43821.7|43801.7|43821.7|43801.7|43807.6|43787.6|19
1721292920000|2024-07-18 08:55:20|43820.9|43800.9|43819.2|43799.2|43820.9|43800.9|43819.2|43799.2|4
1721292930000|2024-07-18 08:55:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|5
1721292940000|2024-07-18 08:55:40|43807.6|43787.6|43804.2|43784.2|43809.2|43789.2|43804.2|43784.2|7
1721292950000|2024-07-18 08:55:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|8
1721292960000|2024-07-18 08:56:00|43806.7|43786.7|43807.6|43787.6|43807.6|43787.6|43804.2|43784.2|8
1721292970000|2024-07-18 08:56:10|43805.9|43785.9|43797.6|43777.6|43805.9|43785.9|43797.6|43777.6|19
1721292980000|2024-07-18 08:56:20|43795.9|43775.9|43792.6|43772.6|43795.9|43775.9|43792.6|43772.6|1
1721292990000|2024-07-18 08:56:30|||||||||8
1721293000000|2024-07-18 08:56:40|43790.9|43770.9|43787.6|43767.6|43790.9|43770.9|43787.6|43767.6|6
1721293010000|2024-07-18 08:56:50|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|9
1721293020000|2024-07-18 08:57:00|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|3
1721293030000|2024-07-18 08:57:10|43785.9|43765.9|43787.6|43767.6|43787.6|43767.6|43785.9|43765.9|12
1721293040000|2024-07-18 08:57:20|43789.2|43769.2|43792.6|43772.6|43792.6|43772.6|43789.2|43769.2|6
1721293050000|2024-07-18 08:57:30|43795.9|43775.9|43801.7|43781.7|43801.7|43781.7|43795.9|43775.9|9
1721293060000|2024-07-18 08:57:40|43802.6|43782.6|43804.2|43784.2|43804.2|43784.2|43802.6|43782.6|2
1721293070000|2024-07-18 08:57:50|43807.6|43787.6|43809.2|43789.2|43813.4|43793.4|43807.6|43787.6|3
1721293080000|2024-07-18 08:58:00|43810.9|43790.9|43809.2|43789.2|43812.6|43792.6|43809.2|43789.2|3
1721293090000|2024-07-18 08:58:10|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43804.2|43784.2|2
1721293100000|2024-07-18 08:58:20|43804.2|43784.2|43800.9|43780.9|43804.2|43784.2|43800.9|43780.9|4
1721293110000|2024-07-18 08:58:30|43798.4|43778.4|43797.6|43777.6|43798.4|43778.4|43797.6|43777.6|0
1721293120000|2024-07-18 08:58:40|43795.9|43775.9|43790.9|43770.9|43795.9|43775.9|43789.2|43769.2|3
1721293130000|2024-07-18 08:58:50|43783.4|43763.4|43783.4|43763.4|43785.1|43765.1|43783.4|43763.4|8
1721293140000|2024-07-18 08:59:00|43785.1|43765.1|43777.6|43757.6|43785.1|43765.1|43773.4|43753.4|6
1721293150000|2024-07-18 08:59:10|43778.4|43758.4|43782.6|43762.6|43782.6|43762.6|43777.6|43757.6|2
1721293160000|2024-07-18 08:59:20|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43779.2|43759.2|7
1721293170000|2024-07-18 08:59:30|43782.6|43762.6|43782.6|43762.6|43784.2|43764.2|43781.7|43761.7|3
1721293180000|2024-07-18 08:59:40|43780.9|43760.9|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|7
1721293190000|2024-07-18 08:59:50|43777.6|43757.6|43777.6|43757.6|43778.4|43758.4|43776.7|43756.7|24
1721293200000|2024-07-18 09:00:00|43776.7|43756.7|43776.7|43756.7|43776.7|43756.7|43775.1|43755.1|11
1721293210000|2024-07-18 09:00:10|43775.1|43755.1|43776.7|43756.7|43776.7|43756.7|43775.1|43755.1|5
1721293220000|2024-07-18 09:00:20|43775.1|43755.1|43773.4|43753.4|43775.9|43755.9|43773.4|43753.4|12
1721293230000|2024-07-18 09:00:30|43774.2|43754.2|43773.4|43753.4|43774.2|43754.2|43773.4|43753.4|3
1721293240000|2024-07-18 09:00:40|43770.1|43750.1|43769.2|43749.2|43770.1|43750.1|43766.7|43746.7|5
1721293250000|2024-07-18 09:00:50|43765.1|43745.1|43749.2|43729.2|43769.2|43749.2|43748.4|43728.4|7
1721293260000|2024-07-18 09:01:00|43748.4|43728.4|43749.2|43729.2|43752.6|43732.6|43746.7|43726.7|16
1721293270000|2024-07-18 09:01:10|43747.6|43727.6|43749.2|43729.2|43749.2|43729.2|43747.6|43727.6|11
1721293280000|2024-07-18 09:01:20|43747.6|43727.6|43741.7|43721.7|43750.1|43730.1|43741.7|43721.7|7
1721293290000|2024-07-18 09:01:30|43742.6|43722.6|43744.2|43724.2|43744.2|43724.2|43739.2|43719.2|17
1721293300000|2024-07-18 09:01:40|43740.9|43720.9|43741.7|43721.7|43744.2|43724.2|43739.2|43719.2|5
1721293310000|2024-07-18 09:01:50|43742.6|43722.6|43747.6|43727.6|43747.6|43727.6|43740.1|43720.1|9
1721293320000|2024-07-18 09:02:00|43745.1|43725.1|43747.6|43727.6|43747.6|43727.6|43744.2|43724.2|3
1721293330000|2024-07-18 09:02:10|43746.7|43726.7|43747.6|43727.6|43749.2|43729.2|43746.7|43726.7|14
1721293340000|2024-07-18 09:02:20|43749.2|43729.2|43762.6|43742.6|43763.4|43743.4|43749.2|43729.2|6
1721293350000|2024-07-18 09:02:30|43763.4|43743.4|43749.2|43729.2|43763.4|43743.4|43749.2|43729.2|5
1721293360000|2024-07-18 09:02:40|43747.6|43727.6|43747.6|43727.6|43755.1|43735.1|43747.6|43727.6|32
1721293370000|2024-07-18 09:02:50|43744.2|43724.2|43748.4|43728.4|43748.4|43728.4|43743.4|43723.4|6
1721293380000|2024-07-18 09:03:00|43747.6|43727.6|43752.6|43732.6|43752.6|43732.6|43747.6|43727.6|5
1721293390000|2024-07-18 09:03:10|43755.1|43735.1|43756.7|43736.7|43756.7|43736.7|43755.1|43735.1|3
1721293400000|2024-07-18 09:03:20|43755.9|43735.9|43759.2|43739.2|43759.2|43739.2|43755.9|43735.9|5
1721293410000|2024-07-18 09:03:30|43762.6|43742.6|43770.1|43750.1|43770.1|43750.1|43762.6|43742.6|1
1721293420000|2024-07-18 09:03:40|43768.4|43748.4|43767.6|43747.6|43770.1|43750.1|43767.6|43747.6|4
1721293430000|2024-07-18 09:03:50|43769.3|43749.3|43772.6|43752.6|43772.6|43752.6|43767.6|43747.6|13
1721293440000|2024-07-18 09:04:00|43771.8|43751.8|43764.3|43744.3|43772.6|43752.6|43764.3|43744.3|8
1721293450000|2024-07-18 09:04:10|43762.6|43742.6|43764.3|43744.3|43764.3|43744.3|43762.6|43742.6|5
1721293460000|2024-07-18 09:04:20|43762.6|43742.6|43757.6|43737.6|43762.6|43742.6|43757.6|43737.6|4
1721293470000|2024-07-18 09:04:30|43755.9|43735.9|43752.6|43732.6|43757.6|43737.6|43752.6|43732.6|1
1721293480000|2024-07-18 09:04:40|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|8
1721293490000|2024-07-18 09:04:50|43751|43731|43752.6|43732.6|43752.6|43732.6|43751|43731|1
1721293500000|2024-07-18 09:05:00|43751.8|43731.8|43757.6|43737.6|43757.6|43737.6|43751.8|43731.8|7
1721293510000|2024-07-18 09:05:10|43759.3|43739.3|43754.3|43734.3|43761|43741|43754.3|43734.3|0
1721293520000|2024-07-18 09:05:20|43751|43731|43751|43731|43751|43731|43751|43731|3
1721293530000|2024-07-18 09:05:30|43750.1|43730.1|43747.6|43727.6|43750.1|43730.1|43747.6|43727.6|1
1721293540000|2024-07-18 09:05:40|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43748.5|43728.5|9
1721293550000|2024-07-18 09:05:50|43750.1|43730.1|43754.3|43734.3|43754.3|43734.3|43749.3|43729.3|2
1721293560000|2024-07-18 09:06:00|43756|43736|43756|43736|43756.8|43736.8|43754.3|43734.3|3
1721293570000|2024-07-18 09:06:10|43754.3|43734.3|43751.8|43731.8|43754.3|43734.3|43751.8|43731.8|1
1721293580000|2024-07-18 09:06:20|43750.1|43730.1|43738.5|43718.5|43750.1|43730.1|43738.5|43718.5|22
1721293590000|2024-07-18 09:06:30|43733.5|43713.5|43731|43711|43734.3|43714.3|43727.6|43707.6|18
1721293600000|2024-07-18 09:06:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|1
1721293610000|2024-07-18 09:06:50|43736|43716|43737.6|43717.6|43737.6|43717.6|43736|43716|4
1721293620000|2024-07-18 09:07:00|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|0
1721293630000|2024-07-18 09:07:10|43744.3|43724.3|43747.6|43727.6|43747.6|43727.6|43744.3|43724.3|5
1721293640000|2024-07-18 09:07:20|43751|43731|43751|43731|43752.6|43732.6|43751|43731|0
1721293660000|2024-07-18 09:07:40|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|2
1721293670000|2024-07-18 09:07:50|43756|43736|43756|43736|43756|43736|43756|43736|0
1721293680000|2024-07-18 09:08:00|43756.8|43736.8|43749.3|43729.3|43756.8|43736.8|43749.3|43729.3|11
1721293690000|2024-07-18 09:08:10|||||||||1
1721293700000|2024-07-18 09:08:20|43745.9|43725.9|43739.3|43719.3|43745.9|43725.9|43739.3|43719.3|7
1721293710000|2024-07-18 09:08:30|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|1
1721293730000|2024-07-18 09:08:50|43742.6|43722.6|43739.3|43719.3|43742.6|43722.6|43739.3|43719.3|8
1721293740000|2024-07-18 09:09:00|||||||||8
1721293750000|2024-07-18 09:09:10|||||||||1
1721293760000|2024-07-18 09:09:20|||||||||4
1721293770000|2024-07-18 09:09:30|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|5
1721293780000|2024-07-18 09:09:40|||||||||3
1721293790000|2024-07-18 09:09:50|43735.9|43715.9|43732.6|43712.6|43735.9|43715.9|43732.6|43712.6|0
1721293800000|2024-07-18 09:10:00|43731.8|43711.8|43734.3|43714.3|43734.3|43714.3|43731.8|43711.8|1
1721293810000|2024-07-18 09:10:10|43732.6|43712.6|43732.6|43712.6|43734.3|43714.3|43732.6|43712.6|6
1721293820000|2024-07-18 09:10:20|43734.3|43714.3|43714.3|43694.3|43734.3|43714.3|43710.9|43690.9|9
1721293830000|2024-07-18 09:10:30|||||||||4
1721293840000|2024-07-18 09:10:40|43719.3|43699.3|43722.6|43702.6|43722.6|43702.6|43719.3|43699.3|13
1721293850000|2024-07-18 09:10:50|43721|43701|43719.3|43699.3|43721|43701|43719.3|43699.3|2
1721293860000|2024-07-18 09:11:00|43720.1|43700.1|43731|43711|43731|43711|43719.3|43699.3|9
1721293870000|2024-07-18 09:11:10|43731.8|43711.8|43732.6|43712.6|43732.6|43712.6|43729.3|43709.3|2
1721293880000|2024-07-18 09:11:20|43734.3|43714.3|43735.1|43715.1|43735.1|43715.1|43734.3|43714.3|0
1721293890000|2024-07-18 09:11:30|43732.6|43712.6|43729.3|43709.3|43732.6|43712.6|43729.3|43709.3|6
1721293900000|2024-07-18 09:11:40|43731|43711|43732.6|43712.6|43732.6|43712.6|43731|43711|2
1721293910000|2024-07-18 09:11:50|43730.9|43710.9|43728.4|43708.4|43734.3|43714.3|43728.4|43708.4|7
1721293920000|2024-07-18 09:12:00|43726.8|43706.8|43724.3|43704.3|43726.8|43706.8|43724.3|43704.3|2
1721293930000|2024-07-18 09:12:10|||||||||11
1721293940000|2024-07-18 09:12:20|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|1
1721293950000|2024-07-18 09:12:30|43726.8|43706.8|43725.1|43705.1|43726.8|43706.8|43725.1|43705.1|3
1721293960000|2024-07-18 09:12:40|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|3
1721293970000|2024-07-18 09:12:50|43725.1|43705.1|43727.6|43707.6|43727.6|43707.6|43725.1|43705.1|2
1721293980000|2024-07-18 09:13:00|43729.3|43709.3|43729.3|43709.3|43729.3|43709.3|43725.1|43705.1|3
1721293990000|2024-07-18 09:13:10|43730.1|43710.1|43729.3|43709.3|43730.1|43710.1|43729.3|43709.3|1
1721294010000|2024-07-18 09:13:30|43725.9|43705.9|43722.6|43702.6|43725.9|43705.9|43722.6|43702.6|7
1721294020000|2024-07-18 09:13:40|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|4
1721294030000|2024-07-18 09:13:50|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43722.6|43702.6|2
1721294040000|2024-07-18 09:14:00|43724.3|43704.3|43722.6|43702.6|43724.3|43704.3|43722.6|43702.6|2
1721294050000|2024-07-18 09:14:10|||||||||1
1721294060000|2024-07-18 09:14:20|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|16
1721294080000|2024-07-18 09:14:40|43722.6|43702.6|43724.3|43704.3|43724.3|43704.3|43722.6|43702.6|10
1721294090000|2024-07-18 09:14:50|43726|43706|43729.3|43709.3|43729.3|43709.3|43726|43706|2
1721294100000|2024-07-18 09:15:00|43731|43711|43731.8|43711.8|43732.6|43712.6|43731|43711|1
1721294110000|2024-07-18 09:15:10|43730.1|43710.1|43723.5|43703.5|43730.1|43710.1|43723.5|43703.5|5
1721294120000|2024-07-18 09:15:20|||||||||2
1721294140000|2024-07-18 09:15:40|43721.8|43701.8|43719.3|43699.3|43721.8|43701.8|43719.3|43699.3|5
1721294160000|2024-07-18 09:16:00|43720.1|43700.1|43725.1|43705.1|43725.1|43705.1|43719.3|43699.3|6
1721294170000|2024-07-18 09:16:10|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|5
1721294180000|2024-07-18 09:16:20|43722.6|43702.6|43721|43701|43722.6|43702.6|43721|43701|9
1721294190000|2024-07-18 09:16:30|43721.8|43701.8|43722.6|43702.6|43722.6|43702.6|43721.8|43701.8|1
1721294200000|2024-07-18 09:16:40|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|0
1721294210000|2024-07-18 09:16:50|43725.1|43705.1|43724.3|43704.3|43725.1|43705.1|43724.3|43704.3|0
1721294220000|2024-07-18 09:17:00|43720.1|43700.1|43719.3|43699.3|43720.1|43700.1|43719.3|43699.3|3
1721294230000|2024-07-18 09:17:10|43716|43696|43716|43696|43716|43696|43716|43696|11
1721294240000|2024-07-18 09:17:20|43709.3|43689.3|43706.8|43686.8|43709.3|43689.3|43706.8|43686.8|12
1721294250000|2024-07-18 09:17:30|43705.1|43685.1|43706.8|43686.8|43706.8|43686.8|43705.1|43685.1|7
1721294260000|2024-07-18 09:17:40|43707.6|43687.6|43706.8|43686.8|43707.6|43687.6|43706.8|43686.8|4
1721294270000|2024-07-18 09:17:50|43702.6|43682.6|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|2
1721294280000|2024-07-18 09:18:00|43702.6|43682.6|43704.3|43684.3|43704.3|43684.3|43702.6|43682.6|4
1721294290000|2024-07-18 09:18:10|43703.5|43683.5|43686.8|43666.8|43703.5|43683.5|43685.1|43665.1|47
1721294300000|2024-07-18 09:18:20|43689.3|43669.3|43699.3|43679.3|43699.3|43679.3|43689.3|43669.3|16
1721294310000|2024-07-18 09:18:30|43700.1|43680.1|43704.3|43684.3|43704.3|43684.3|43700.1|43680.1|6
1721294320000|2024-07-18 09:18:40|43705.1|43685.1|43707.6|43687.6|43707.6|43687.6|43704.3|43684.3|3
1721294330000|2024-07-18 09:18:50|43706.8|43686.8|43706.8|43686.8|43707.6|43687.6|43704.3|43684.3|3
1721294340000|2024-07-18 09:19:00|43704.3|43684.3|43702.6|43682.6|43704.3|43684.3|43702.6|43682.6|14
1721294350000|2024-07-18 09:19:10|43704.3|43684.3|43708.5|43688.5|43708.5|43688.5|43704.3|43684.3|6
1721294360000|2024-07-18 09:19:20|43706.8|43686.8|43708.5|43688.5|43711|43691|43706.8|43686.8|2
1721294370000|2024-07-18 09:19:30|43710.2|43690.2|43711.8|43691.8|43711.8|43691.8|43710.2|43690.2|1
1721294380000|2024-07-18 09:19:40|43712.6|43692.6|43716|43696|43716|43696|43711.8|43691.8|6
1721294390000|2024-07-18 09:19:50|43726|43706|43741|43721|43741|43721|43726|43706|11
1721294400000|2024-07-18 09:20:00|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|3
1721294410000|2024-07-18 09:20:10|43737.6|43717.6|43727.6|43707.6|43737.6|43717.6|43727.6|43707.6|6
1721294430000|2024-07-18 09:20:30|43726.8|43706.8|43727.6|43707.6|43727.6|43707.6|43726.8|43706.8|0
1721294440000|2024-07-18 09:20:40|43726.8|43706.8|43719.3|43699.3|43726.8|43706.8|43717.6|43697.6|13
1721294450000|2024-07-18 09:20:50|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43716.8|43696.8|1
1721294460000|2024-07-18 09:21:00|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|2
1721294480000|2024-07-18 09:21:20|||||||||2
1721294490000|2024-07-18 09:21:30|43717.6|43697.6|43716.8|43696.8|43717.6|43697.6|43716.8|43696.8|1
1721294500000|2024-07-18 09:21:40|43719.3|43699.3|43721|43701|43721|43701|43719.3|43699.3|18
1721294510000|2024-07-18 09:21:50|43722.7|43702.7|43729.3|43709.3|43729.3|43709.3|43722.7|43702.7|10
1721294520000|2024-07-18 09:22:00|43727.6|43707.6|43717.6|43697.6|43727.6|43707.6|43717.6|43697.6|19
1721294530000|2024-07-18 09:22:10|43716|43696|43722.6|43702.6|43722.6|43702.6|43716|43696|8
1721294540000|2024-07-18 09:22:20|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|1
1721294550000|2024-07-18 09:22:30|43721|43701|43719.3|43699.3|43721.8|43701.8|43717.6|43697.6|4
1721294560000|2024-07-18 09:22:40|43717.6|43697.6|43717.6|43697.6|43719.3|43699.3|43717.6|43697.6|3
1721294570000|2024-07-18 09:22:50|||||||||1
1721294580000|2024-07-18 09:23:00|43716|43696|43714.3|43694.3|43716|43696|43714.3|43694.3|4
1721294590000|2024-07-18 09:23:10|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|43713.5|43693.5|11
1721294600000|2024-07-18 09:23:20|43714.3|43694.3|43713.5|43693.5|43714.3|43694.3|43713.5|43693.5|1
1721294610000|2024-07-18 09:23:30|43714.3|43694.3|43709.3|43689.3|43714.3|43694.3|43709.3|43689.3|9
1721294620000|2024-07-18 09:23:40|||||||||1
1721294630000|2024-07-18 09:23:50|43706|43686|43698.5|43678.5|43706|43686|43698.5|43678.5|7
1721294640000|2024-07-18 09:24:00|43696.8|43676.8|43692.6|43672.6|43698.5|43678.5|43692.6|43672.6|22
1721294650000|2024-07-18 09:24:10|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43692.6|43672.6|1
1721294660000|2024-07-18 09:24:20|43692.6|43672.6|43692.6|43672.6|43694.3|43674.3|43692.6|43672.6|2
1721294670000|2024-07-18 09:24:30|43694.3|43674.3|43691|43671|43694.3|43674.3|43691|43671|2
1721294680000|2024-07-18 09:24:40|43691.8|43671.8|43691|43671|43691.8|43671.8|43691|43671|0
1721294690000|2024-07-18 09:24:50|43691.8|43671.8|43701.8|43681.8|43701.8|43681.8|43691|43671|10
1721294700000|2024-07-18 09:25:00|43701|43681|43696.8|43676.8|43701.8|43681.8|43696.8|43676.8|9
1721294710000|2024-07-18 09:25:10|||||||||2
1721294720000|2024-07-18 09:25:20|43695.1|43675.1|43692.6|43672.6|43695.1|43675.1|43690.1|43670.1|11
1721294730000|2024-07-18 09:25:30|43691|43671|43691.8|43671.8|43691.8|43671.8|43689.3|43669.3|6
1721294740000|2024-07-18 09:25:40|43691|43671|43694.3|43674.3|43694.3|43674.3|43691|43671|4
1721294750000|2024-07-18 09:25:50|43692.7|43672.7|43691|43671|43692.7|43672.7|43691|43671|3
1721294760000|2024-07-18 09:26:00|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43692.7|43672.7|2
1721294770000|2024-07-18 09:26:10|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|10
1721294780000|2024-07-18 09:26:20|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|4
1721294800000|2024-07-18 09:26:40|43682.7|43662.7|43679.3|43659.3|43682.7|43662.7|43679.3|43659.3|17
1721294810000|2024-07-18 09:26:50|43678.5|43658.5|43679.3|43659.3|43679.3|43659.3|43678.5|43658.5|0
1721294820000|2024-07-18 09:27:00|43676|43656|43681.8|43661.8|43681.8|43661.8|43674.3|43654.3|23
1721294830000|2024-07-18 09:27:10|43682.7|43662.7|43689.3|43669.3|43689.3|43669.3|43682.7|43662.7|5
1721294840000|2024-07-18 09:27:20|43687.7|43667.7|43689.3|43669.3|43689.3|43669.3|43686.8|43666.8|7
1721294850000|2024-07-18 09:27:30|43691|43671|43703.5|43683.5|43704.3|43684.3|43691|43671|36
1721294860000|2024-07-18 09:27:40|43707.7|43687.7|43708.5|43688.5|43708.5|43688.5|43707.7|43687.7|1
1721294870000|2024-07-18 09:27:50|43707.7|43687.7|43708.5|43688.5|43708.5|43688.5|43707.7|43687.7|1
1721294880000|2024-07-18 09:28:00|43709.3|43689.3|43714.3|43694.3|43714.3|43694.3|43709.3|43689.3|2
1721294890000|2024-07-18 09:28:10|43713.5|43693.5|43713.5|43693.5|43714.3|43694.3|43713.5|43693.5|2
1721294900000|2024-07-18 09:28:20|43715.2|43695.2|43710.2|43690.2|43716|43696|43710.2|43690.2|5
1721294910000|2024-07-18 09:28:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43706.9|43686.9|7
1721294920000|2024-07-18 09:28:40|||||||||3
1721294940000|2024-07-18 09:29:00|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|43708.5|43688.5|2
1721294950000|2024-07-18 09:29:10|43710.2|43690.2|43711|43691|43711|43691|43710.2|43690.2|1
1721294960000|2024-07-18 09:29:20|43710.2|43690.2|43706|43686|43710.2|43690.2|43706|43686|0
1721294970000|2024-07-18 09:29:30|43707.7|43687.7|43706|43686|43707.7|43687.7|43706|43686|1
1721294980000|2024-07-18 09:29:40|43704.3|43684.3|43703.5|43683.5|43704.3|43684.3|43701|43681|2
1721294990000|2024-07-18 09:29:50|43702.7|43682.7|43701|43681|43702.7|43682.7|43701|43681|0
1721295000000|2024-07-18 09:30:00|43698.5|43678.5|43701|43681|43701|43681|43698.5|43678.5|1
1721295010000|2024-07-18 09:30:10|43698.5|43678.5|43700.2|43680.2|43700.2|43680.2|43698.5|43678.5|1
1721295020000|2024-07-18 09:30:20|43698.5|43678.5|43696|43676|43698.5|43678.5|43696|43676|0
1721295030000|2024-07-18 09:30:30|43697.7|43677.7|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|6
1721295040000|2024-07-18 09:30:40|43697.7|43677.7|43696|43676|43697.7|43677.7|43692.7|43672.7|8
1721295050000|2024-07-18 09:30:50|||||||||3
1721295060000|2024-07-18 09:31:00|43697.7|43677.7|43691|43671|43697.7|43677.7|43691|43671|1
1721295070000|2024-07-18 09:31:10|43692.7|43672.7|43693.5|43673.5|43693.5|43673.5|43691|43671|3
1721295090000|2024-07-18 09:31:30|43696|43676|43696|43676|43696|43676|43696|43676|3
1721295100000|2024-07-18 09:31:40|43692.7|43672.7|43691|43671|43693.5|43673.5|43691|43671|5
1721295110000|2024-07-18 09:31:50|43688.5|43668.5|43688.5|43668.5|43691|43671|43688.5|43668.5|3
1721295120000|2024-07-18 09:32:00|43690.2|43670.2|43688.5|43668.5|43690.2|43670.2|43688.5|43668.5|1
1721295130000|2024-07-18 09:32:10|43691|43671|43691|43671|43691|43671|43690.2|43670.2|6
1721295140000|2024-07-18 09:32:20|43686|43666|43686|43666|43687.7|43667.7|43686|43666|4
1721295150000|2024-07-18 09:32:30|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43686|43666|3
1721295160000|2024-07-18 09:32:40|43686|43666|43686|43666|43686|43666|43686|43666|2
1721295170000|2024-07-18 09:32:50|43684.3|43664.3|43677.7|43657.7|43684.3|43664.3|43677.7|43657.7|11
1721295180000|2024-07-18 09:33:00|43678.5|43658.5|43676|43656|43678.5|43658.5|43675.2|43655.2|14
1721295190000|2024-07-18 09:33:10|43675.2|43655.2|43671|43651|43675.2|43655.2|43671|43651|30
1721295200000|2024-07-18 09:33:20|||||||||1
1721295210000|2024-07-18 09:33:30|||||||||2
1721295220000|2024-07-18 09:33:40|43669.3|43649.3|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|48
1721295230000|2024-07-18 09:33:50|43671|43651|43673.5|43653.5|43673.5|43653.5|43671|43651|10
1721295240000|2024-07-18 09:34:00|43672.7|43652.7|43671|43651|43673.5|43653.5|43671|43651|6
1721295250000|2024-07-18 09:34:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|3
1721295260000|2024-07-18 09:34:20|43671|43651|43670.2|43650.2|43671|43651|43670.2|43650.2|3
1721295270000|2024-07-18 09:34:30|43671|43651|43671|43651|43671|43651|43671|43651|10
1721295280000|2024-07-18 09:34:40|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1721295290000|2024-07-18 09:34:50|43668.5|43648.5|43669.3|43649.3|43669.3|43649.3|43663.5|43643.5|22
1721295300000|2024-07-18 09:35:00|43668.5|43648.5|43668.5|43648.5|43671|43651|43668.5|43648.5|22
1721295310000|2024-07-18 09:35:10|43667.7|43647.7|43663.5|43643.5|43667.7|43647.7|43662.7|43642.7|42
1721295320000|2024-07-18 09:35:20|43665.2|43645.2|43668.5|43648.5|43671|43651|43665.2|43645.2|4
1721295330000|2024-07-18 09:35:30|43671.9|43651.9|43672.7|43652.7|43672.7|43652.7|43671.9|43651.9|3
1721295340000|2024-07-18 09:35:40|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|20
1721295350000|2024-07-18 09:35:50|43671.9|43651.9|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|8
1721295360000|2024-07-18 09:36:00|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|8
1721295370000|2024-07-18 09:36:10|43667.7|43647.7|43667.7|43647.7|43668.5|43648.5|43667.7|43647.7|5
1721295380000|2024-07-18 09:36:20|43668.5|43648.5|43667.7|43647.7|43668.5|43648.5|43667.7|43647.7|1
1721295390000|2024-07-18 09:36:30|43670.2|43650.2|43657.7|43637.7|43671.9|43651.9|43657.7|43637.7|23
1721295400000|2024-07-18 09:36:40|43654.3|43634.3|43657.7|43637.7|43657.7|43637.7|43654.3|43634.3|12
1721295410000|2024-07-18 09:36:50|43656|43636|43657.7|43637.7|43657.7|43637.7|43656|43636|7
1721295420000|2024-07-18 09:37:00|43656|43636|43648.5|43628.5|43656|43636|43648.5|43628.5|24
1721295430000|2024-07-18 09:37:10|43651|43631|43651|43631|43651|43631|43648.5|43628.5|6
1721295440000|2024-07-18 09:37:20|43652.7|43632.7|43653.5|43633.5|43656|43636|43649.3|43629.3|13
1721295450000|2024-07-18 09:37:30|43651.9|43631.9|43653.5|43633.5|43653.5|43633.5|43651.9|43631.9|1
1721295460000|2024-07-18 09:37:40|43652.7|43632.7|43659.4|43639.4|43659.4|43639.4|43652.7|43632.7|9
1721295470000|2024-07-18 09:37:50|43660.2|43640.2|43663.5|43643.5|43663.5|43643.5|43660.2|43640.2|7
1721295480000|2024-07-18 09:38:00|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43666.9|43646.9|17
1721295490000|2024-07-18 09:38:10|43666.9|43646.9|43666|43646|43667.7|43647.7|43665.2|43645.2|3
1721295500000|2024-07-18 09:38:20|43666.9|43646.9|43672.7|43652.7|43672.7|43652.7|43666|43646|3
1721295530000|2024-07-18 09:38:50|||||||||2
1721295540000|2024-07-18 09:39:00|43673.5|43653.5|43673.5|43653.5|43674.4|43654.4|43673.5|43653.5|1
1721295550000|2024-07-18 09:39:10|||||||||3
1721295560000|2024-07-18 09:39:20|43674.4|43654.4|43673.5|43653.5|43674.4|43654.4|43673.5|43653.5|0
1721295570000|2024-07-18 09:39:30|43675.2|43655.2|43675.2|43655.2|43676.9|43656.9|43674.4|43654.4|0
1721295580000|2024-07-18 09:39:40|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|0
1721295590000|2024-07-18 09:39:50|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|0
1721295600000|2024-07-18 09:40:00|43674.4|43654.4|43673.5|43653.5|43674.4|43654.4|43673.5|43653.5|2
1721295610000|2024-07-18 09:40:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|0
1721295620000|2024-07-18 09:40:20|43671|43651|43672.7|43652.7|43672.7|43652.7|43671|43651|8
1721295630000|2024-07-18 09:40:30|43673.5|43653.5|43672.7|43652.7|43673.5|43653.5|43672.7|43652.7|15
1721295640000|2024-07-18 09:40:40|43673.5|43653.5|43676|43656|43676|43656|43673.5|43653.5|4
1721295650000|2024-07-18 09:40:50|43677.7|43657.7|43679.4|43659.4|43679.4|43659.4|43677.7|43657.7|3
1721295660000|2024-07-18 09:41:00|43681.1|43661.1|43690.2|43670.2|43690.2|43670.2|43681.1|43661.1|7
1721295670000|2024-07-18 09:41:10|43692.7|43672.7|43693.6|43673.6|43694.4|43674.4|43690.2|43670.2|8
1721295680000|2024-07-18 09:41:20|43691.9|43671.9|43691.1|43671.1|43691.9|43671.9|43691.1|43671.1|1
1721295690000|2024-07-18 09:41:30|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|8
1721295700000|2024-07-18 09:41:40|43699.4|43679.4|43687.7|43667.7|43699.4|43679.4|43687.7|43667.7|8
1721295710000|2024-07-18 09:41:50|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|25
1721295720000|2024-07-18 09:42:00|43691.1|43671.1|43692.7|43672.7|43693.6|43673.6|43691.1|43671.1|2
1721295730000|2024-07-18 09:42:10|43693.6|43673.6|43692.7|43672.7|43693.6|43673.6|43692.7|43672.7|0
1721295740000|2024-07-18 09:42:20|43691.1|43671.1|43684.4|43664.4|43691.1|43671.1|43684.4|43664.4|4
1721295770000|2024-07-18 09:42:50|43682.7|43662.7|43678.6|43658.6|43682.7|43662.7|43677.7|43657.7|5
1721295780000|2024-07-18 09:43:00|43679.4|43659.4|43681.1|43661.1|43681.1|43661.1|43679.4|43659.4|0
1721295810000|2024-07-18 09:43:30|||||||||1
1721295820000|2024-07-18 09:43:40|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|28
1721295830000|2024-07-18 09:43:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|6
1721295840000|2024-07-18 09:44:00|43676.1|43656.1|43674.4|43654.4|43676.1|43656.1|43674.4|43654.4|1
1721295850000|2024-07-18 09:44:10|43672.7|43652.7|43671.1|43651.1|43672.7|43652.7|43671.1|43651.1|2
1721295860000|2024-07-18 09:44:20|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|4
1721295870000|2024-07-18 09:44:30|43667.7|43647.7|43666.1|43646.1|43667.7|43647.7|43666.1|43646.1|2
1721295880000|2024-07-18 09:44:40|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1721295890000|2024-07-18 09:44:50|43666.1|43646.1|43664.4|43644.4|43666.1|43646.1|43664.4|43644.4|1
1721295900000|2024-07-18 09:45:00|43666.1|43646.1|43667.7|43647.7|43667.7|43647.7|43666.1|43646.1|5
1721295910000|2024-07-18 09:45:10|43671|43651|43673.6|43653.6|43673.6|43653.6|43669.4|43649.4|9
1721295920000|2024-07-18 09:45:20|43671.1|43651.1|43673.6|43653.6|43673.6|43653.6|43669.4|43649.4|5
1721295930000|2024-07-18 09:45:30|43671.1|43651.1|43667.7|43647.7|43671.1|43651.1|43667.7|43647.7|33
1721295940000|2024-07-18 09:45:40|43666.1|43646.1|43666.1|43646.1|43667.7|43647.7|43666.1|43646.1|1
1721295950000|2024-07-18 09:45:50|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|1
1721295960000|2024-07-18 09:46:00|43667.7|43647.7|43668.6|43648.6|43669.4|43649.4|43667.7|43647.7|23
1721295970000|2024-07-18 09:46:10|43671.1|43651.1|43668.6|43648.6|43671.1|43651.1|43668.6|43648.6|1
1721295980000|2024-07-18 09:46:20|||||||||1
1721295990000|2024-07-18 09:46:30|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|0
1721296000000|2024-07-18 09:46:40|43669.4|43649.4|43671.1|43651.1|43671.1|43651.1|43669.4|43649.4|1
1721296010000|2024-07-18 09:46:50|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|6
1721296020000|2024-07-18 09:47:00|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|1
1721296030000|2024-07-18 09:47:10|||||||||1
1721296040000|2024-07-18 09:47:20|43678.6|43658.6|43680.2|43660.2|43680.2|43660.2|43678.6|43658.6|1
1721296050000|2024-07-18 09:47:30|43683.6|43663.6|43677.7|43657.7|43683.6|43663.6|43677.7|43657.7|5
1721296060000|2024-07-18 09:47:40|43679.4|43659.4|43676|43656|43679.4|43659.4|43676|43656|0
1721296070000|2024-07-18 09:47:50|43675.2|43655.2|43674.4|43654.4|43675.2|43655.2|43674.4|43654.4|0
1721296080000|2024-07-18 09:48:00|43672.7|43652.7|43671.1|43651.1|43672.7|43652.7|43671.1|43651.1|6
1721296090000|2024-07-18 09:48:10|||||||||1
1721296100000|2024-07-18 09:48:20|||||||||2
1721296120000|2024-07-18 09:48:40|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|1
1721296140000|2024-07-18 09:49:00|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|1
1721296150000|2024-07-18 09:49:10|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43667.8|43647.8|1
1721296160000|2024-07-18 09:49:20|43670.3|43650.3|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|1
1721296170000|2024-07-18 09:49:30|43669.4|43649.4|43667.8|43647.8|43669.4|43649.4|43667.8|43647.8|1
1721296180000|2024-07-18 09:49:40|43668.6|43648.6|43666.1|43646.1|43668.6|43648.6|43666.1|43646.1|5
1721296190000|2024-07-18 09:49:50|43662.8|43642.8|43661.1|43641.1|43662.8|43642.8|43661.1|43641.1|4
1721296200000|2024-07-18 09:50:00|43659.4|43639.4|43658.6|43638.6|43659.4|43639.4|43658.6|43638.6|1
1721296210000|2024-07-18 09:50:10|43659.4|43639.4|43660.3|43640.3|43661.1|43641.1|43659.4|43639.4|11
1721296220000|2024-07-18 09:50:20|43662.8|43642.8|43675.3|43655.3|43675.3|43655.3|43662.8|43642.8|19
1721296230000|2024-07-18 09:50:30|43674.4|43654.4|43675.3|43655.3|43675.3|43655.3|43674.4|43654.4|4
1721296240000|2024-07-18 09:50:40|43674.4|43654.4|43671.1|43651.1|43674.4|43654.4|43671.1|43651.1|10
1721296250000|2024-07-18 09:50:50|43669.4|43649.4|43667.8|43647.8|43669.4|43649.4|43667.8|43647.8|32
1721296260000|2024-07-18 09:51:00|43664.4|43644.4|43665.3|43645.3|43665.3|43645.3|43664.4|43644.4|21
1721296270000|2024-07-18 09:51:10|43666.9|43646.9|43676.9|43656.9|43676.9|43656.9|43666.9|43646.9|7
1721296280000|2024-07-18 09:51:20|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|2
1721296300000|2024-07-18 09:51:40|43676.9|43656.9|43671.1|43651.1|43676.9|43656.9|43671.1|43651.1|7
1721296310000|2024-07-18 09:51:50|43666.9|43646.9|43658.6|43638.6|43666.9|43646.9|43658.6|43638.6|3
1721296320000|2024-07-18 09:52:00|43657.8|43637.8|43658.6|43638.6|43658.6|43638.6|43657.8|43637.8|5
1721296330000|2024-07-18 09:52:10|43661.1|43641.1|43658.6|43638.6|43661.1|43641.1|43658.6|43638.6|3
1721296340000|2024-07-18 09:52:20|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|1
1721296350000|2024-07-18 09:52:30|43656.1|43636.1|43654.4|43634.4|43656.1|43636.1|43652.8|43632.8|7
1721296360000|2024-07-18 09:52:40|||||||||2
1721296370000|2024-07-18 09:52:50|43656.1|43636.1|43656.9|43636.9|43656.9|43636.9|43656.1|43636.1|2
1721296380000|2024-07-18 09:53:00|43658.6|43638.6|43660.3|43640.3|43660.3|43640.3|43658.6|43638.6|2
1721296390000|2024-07-18 09:53:10|43666.1|43646.1|43668.6|43648.6|43668.6|43648.6|43666.1|43646.1|2
1721296400000|2024-07-18 09:53:20|43676.1|43656.1|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|15
1721296410000|2024-07-18 09:53:30|43681.9|43661.9|43683.6|43663.6|43683.6|43663.6|43681.9|43661.9|5
1721296420000|2024-07-18 09:53:40|43685.3|43665.3|43686.1|43666.1|43688.6|43668.6|43685.3|43665.3|20
1721296430000|2024-07-18 09:53:50|43684.4|43664.4|43685.3|43665.3|43685.3|43665.3|43683.6|43663.6|4
1721296440000|2024-07-18 09:54:00|43683.6|43663.6|43685.3|43665.3|43685.3|43665.3|43683.6|43663.6|4
1721296450000|2024-07-18 09:54:10|43683.6|43663.6|43681.9|43661.9|43683.6|43663.6|43681.1|43661.1|1
1721296460000|2024-07-18 09:54:20|43682.8|43662.8|43681.1|43661.1|43682.8|43662.8|43681.1|43661.1|1
1721296470000|2024-07-18 09:54:30|||||||||1
1721296480000|2024-07-18 09:54:40|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|6
1721296490000|2024-07-18 09:54:50|43675.3|43655.3|43657.8|43637.8|43676.1|43656.1|43657.8|43637.8|27
1721296500000|2024-07-18 09:55:00|43655.3|43635.3|43656.9|43636.9|43656.9|43636.9|43655.3|43635.3|0
1721296510000|2024-07-18 09:55:10|43657.8|43637.8|43656.1|43636.1|43657.8|43637.8|43656.1|43636.1|3
1721296520000|2024-07-18 09:55:20|43655.3|43635.3|43657.8|43637.8|43657.8|43637.8|43655.3|43635.3|1
1721296530000|2024-07-18 09:55:30|||||||||2
1721296540000|2024-07-18 09:55:40|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|2
1721296550000|2024-07-18 09:55:50|43655.3|43635.3|43653.6|43633.6|43655.3|43635.3|43653.6|43633.6|2
1721296560000|2024-07-18 09:56:00|43654.4|43634.4|43653.6|43633.6|43654.4|43634.4|43652.8|43632.8|0
1721296570000|2024-07-18 09:56:10|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|2
1721296580000|2024-07-18 09:56:20|43648.6|43628.6|43649.4|43629.4|43649.4|43629.4|43648.6|43628.6|4
1721296590000|2024-07-18 09:56:30|43647.8|43627.8|43646.9|43626.9|43647.8|43627.8|43646.9|43626.9|0
1721296600000|2024-07-18 09:56:40|43645.3|43625.3|43644.4|43624.4|43645.3|43625.3|43644.4|43624.4|2
1721296610000|2024-07-18 09:56:50|43643.6|43623.6|43639.4|43619.4|43643.6|43623.6|43637.8|43617.8|16
1721296620000|2024-07-18 09:57:00|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.1|43621.1|6
1721296630000|2024-07-18 09:57:10|43641.1|43621.1|43642.8|43622.8|43642.8|43622.8|43641.1|43621.1|3
1721296640000|2024-07-18 09:57:20|43646.9|43626.9|43648.6|43628.6|43648.6|43628.6|43646.9|43626.9|10
1721296650000|2024-07-18 09:57:30|43646.9|43626.9|43646.9|43626.9|43648.6|43628.6|43646.9|43626.9|0
1721296660000|2024-07-18 09:57:40|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43644.4|43624.4|3
1721296670000|2024-07-18 09:57:50|43644.4|43624.4|43642.8|43622.8|43644.4|43624.4|43642.8|43622.8|1
1721296680000|2024-07-18 09:58:00|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43640.3|43620.3|4
1721296690000|2024-07-18 09:58:10|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|0
1721296700000|2024-07-18 09:58:20|43641.9|43621.9|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|4
1721296710000|2024-07-18 09:58:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|2
1721296720000|2024-07-18 09:58:40|43641.1|43621.1|43639.4|43619.4|43641.1|43621.1|43639.4|43619.4|3
1721296730000|2024-07-18 09:58:50|43641.1|43621.1|43641.9|43621.9|43641.9|43621.9|43641.1|43621.1|2
1721296740000|2024-07-18 09:59:00|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43635.3|43615.3|38
1721296750000|2024-07-18 09:59:10|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|4
1721296760000|2024-07-18 09:59:20|43642.8|43622.8|43641.1|43621.1|43642.8|43622.8|43641.1|43621.1|13
1721296770000|2024-07-18 09:59:30|43639.4|43619.4|43638.6|43618.6|43639.4|43619.4|43635.3|43615.3|10
1721296780000|2024-07-18 09:59:40|43636.9|43616.9|43639.4|43619.4|43642.8|43622.8|43636.9|43616.9|11
1721296790000|2024-07-18 09:59:50|43636.9|43616.9|43627.8|43607.8|43636.9|43616.9|43627.8|43607.8|4
1721296800000|2024-07-18 10:00:00|43626.9|43606.9|43601.9|43581.9|43626.9|43606.9|43600.3|43580.3|60
1721296810000|2024-07-18 10:00:10|43600.3|43580.3|43600.3|43580.3|43601.9|43581.9|43600.3|43580.3|7
1721296820000|2024-07-18 10:00:20|43601.9|43581.9|43603.6|43583.6|43604.4|43584.4|43601.1|43581.1|25
1721296830000|2024-07-18 10:00:30|43604.4|43584.4|43601.1|43581.1|43604.4|43584.4|43601.1|43581.1|13
1721296840000|2024-07-18 10:00:40|43598.6|43578.6|43599.5|43579.5|43599.5|43579.5|43598.6|43578.6|4
1721296850000|2024-07-18 10:00:50|43598.6|43578.6|43602.8|43582.8|43602.8|43582.8|43597|43577|17
1721296860000|2024-07-18 10:01:00|||||||||5
1721296870000|2024-07-18 10:01:10|43603.6|43583.6|43602.8|43582.8|43603.6|43583.6|43602.8|43582.8|0
1721296880000|2024-07-18 10:01:20|||||||||1
1721296890000|2024-07-18 10:01:30|43602|43582|43604.5|43584.5|43604.5|43584.5|43602|43582|2
1721296900000|2024-07-18 10:01:40|43600.3|43580.3|43591.1|43571.1|43600.3|43580.3|43591.1|43571.1|21
1721296910000|2024-07-18 10:01:50|43594.5|43574.5|43599.5|43579.5|43599.5|43579.5|43594.5|43574.5|19
1721296920000|2024-07-18 10:02:00|||||||||2
1721296930000|2024-07-18 10:02:10|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|1
1721296940000|2024-07-18 10:02:20|43602|43582|43607|43587|43607|43587|43601.1|43581.1|9
1721296950000|2024-07-18 10:02:30|43606.1|43586.1|43600.3|43580.3|43606.1|43586.1|43600.3|43580.3|5
1721296960000|2024-07-18 10:02:40|43602|43582|43609.5|43589.5|43609.5|43589.5|43602|43582|5
1721296970000|2024-07-18 10:02:50|43610.3|43590.3|43613.6|43593.6|43613.6|43593.6|43610.3|43590.3|17
1721296980000|2024-07-18 10:03:00|||||||||3
1721296990000|2024-07-18 10:03:10|43614.5|43594.5|43612|43592|43614.5|43594.5|43611.1|43591.1|5
1721297000000|2024-07-18 10:03:20|43610.3|43590.3|43609.5|43589.5|43610.3|43590.3|43609.5|43589.5|2
1721297010000|2024-07-18 10:03:30|43607|43587|43597.8|43577.8|43607|43587|43597.8|43577.8|8
1721297020000|2024-07-18 10:03:40|43599.5|43579.5|43603.6|43583.6|43603.6|43583.6|43599.5|43579.5|11
1721297030000|2024-07-18 10:03:50|43602|43582|43604.5|43584.5|43604.5|43584.5|43602|43582|4
1721297040000|2024-07-18 10:04:00|43605.3|43585.3|43604.5|43584.5|43607|43587|43604.5|43584.5|4
1721297050000|2024-07-18 10:04:10|43607|43587|43606.1|43586.1|43607|43587|43604.5|43584.5|3
1721297060000|2024-07-18 10:04:20|43607|43587|43614.5|43594.5|43614.5|43594.5|43607|43587|5
1721297070000|2024-07-18 10:04:30|43616.1|43596.1|43616.1|43596.1|43617|43597|43614.5|43594.5|7
1721297080000|2024-07-18 10:04:40|43614.5|43594.5|43612.8|43592.8|43614.5|43594.5|43612.8|43592.8|0
1721297090000|2024-07-18 10:04:50|43614.5|43594.5|43618.6|43598.6|43618.6|43598.6|43614.5|43594.5|11
1721297100000|2024-07-18 10:05:00|43617|43597|43616.1|43596.1|43617|43597|43616.1|43596.1|1
1721297110000|2024-07-18 10:05:10|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|12
1721297120000|2024-07-18 10:05:20|||||||||8
1721297130000|2024-07-18 10:05:30|43609.5|43589.5|43604.5|43584.5|43609.5|43589.5|43602|43582|21
1721297140000|2024-07-18 10:05:40|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|5
1721297150000|2024-07-18 10:05:50|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|6
1721297160000|2024-07-18 10:06:00|||||||||2
1721297170000|2024-07-18 10:06:10|43607|43587|43601.1|43581.1|43607|43587|43601.1|43581.1|29
1721297180000|2024-07-18 10:06:20|43602|43582|43602.8|43582.8|43602.8|43582.8|43602|43582|6
1721297190000|2024-07-18 10:06:30|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|1
1721297210000|2024-07-18 10:06:50|||||||||4
1721297220000|2024-07-18 10:07:00|43605.3|43585.3|43607|43587|43607|43587|43605.3|43585.3|3
1721297230000|2024-07-18 10:07:10|43605.3|43585.3|43608.6|43588.6|43608.6|43588.6|43604.5|43584.5|6
1721297240000|2024-07-18 10:07:20|43605.3|43585.3|43603.6|43583.6|43605.3|43585.3|43602.8|43582.8|25
1721297250000|2024-07-18 10:07:30|43602.8|43582.8|43599.5|43579.5|43602.8|43582.8|43599.5|43579.5|10
1721297260000|2024-07-18 10:07:40|43598.6|43578.6|43598.6|43578.6|43599.5|43579.5|43598.6|43578.6|0
1721297270000|2024-07-18 10:07:50|43597|43577|43596.1|43576.1|43597|43577|43596.1|43576.1|12
1721297280000|2024-07-18 10:08:00|43594.5|43574.5|43592|43572|43594.5|43574.5|43592|43572|6
1721297290000|2024-07-18 10:08:10|43587|43567|43612|43592|43612|43592|43585.3|43565.3|39
1721297300000|2024-07-18 10:08:20|43611.1|43591.1|43594.5|43574.5|43611.1|43591.1|43594.5|43574.5|20
1721297310000|2024-07-18 10:08:30|43592|43572|43589.5|43569.5|43592|43572|43586.9|43566.9|5
1721297320000|2024-07-18 10:08:40|||||||||18
1721297330000|2024-07-18 10:08:50|43586.1|43566.1|43585.3|43565.3|43586.1|43566.1|43585.3|43565.3|5
1721297340000|2024-07-18 10:09:00|43583.6|43563.6|43599.5|43579.5|43599.5|43579.5|43582.8|43562.8|27
1721297350000|2024-07-18 10:09:10|43598.6|43578.6|43596.1|43576.1|43598.6|43578.6|43596.1|43576.1|1
1721297360000|2024-07-18 10:09:20|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|2
1721297370000|2024-07-18 10:09:30|43597|43577|43597.8|43577.8|43599.5|43579.5|43596.1|43576.1|5
1721297380000|2024-07-18 10:09:40|43599.5|43579.5|43599.5|43579.5|43600.3|43580.3|43599.5|43579.5|4
1721297390000|2024-07-18 10:09:50|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|6
1721297400000|2024-07-18 10:10:00|43597|43577|43592.8|43572.8|43597|43577|43592.8|43572.8|3
1721297410000|2024-07-18 10:10:10|43592|43572|43593.6|43573.6|43593.6|43573.6|43592|43572|10
1721297420000|2024-07-18 10:10:20|43592.8|43572.8|43591.1|43571.1|43592.8|43572.8|43591.1|43571.1|7
1721297430000|2024-07-18 10:10:30|43589.5|43569.5|43587|43567|43589.5|43569.5|43587|43567|13
1721297440000|2024-07-18 10:10:40|43585.3|43565.3|43583.6|43563.6|43585.3|43565.3|43583.6|43563.6|0
1721297450000|2024-07-18 10:10:50|43582|43562|43578.6|43558.6|43582|43562|43577.8|43557.8|20
1721297460000|2024-07-18 10:11:00|43580.3|43560.3|43586.1|43566.1|43586.1|43566.1|43580.3|43560.3|6
1721297470000|2024-07-18 10:11:10|43588.6|43568.6|43594.5|43574.5|43594.5|43574.5|43588.6|43568.6|0
1721297480000|2024-07-18 10:11:20|43596.1|43576.1|43597|43577|43597|43577|43596.1|43576.1|4
1721297490000|2024-07-18 10:11:30|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|12
1721297500000|2024-07-18 10:11:40|43597.8|43577.8|43614.5|43594.5|43616.1|43596.1|43597.8|43577.8|4
1721297510000|2024-07-18 10:11:50|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|6
1721297520000|2024-07-18 10:12:00|43614.5|43594.5|43622.8|43602.8|43623.6|43603.6|43614.5|43594.5|9
1721297530000|2024-07-18 10:12:10|43621.1|43601.1|43617|43597|43621.1|43601.1|43617|43597|17
1721297540000|2024-07-18 10:12:20|43619.5|43599.5|43609.5|43589.5|43619.5|43599.5|43609.5|43589.5|9
1721297550000|2024-07-18 10:12:30|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|10
1721297560000|2024-07-18 10:12:40|43609.5|43589.5|43604.5|43584.5|43609.5|43589.5|43603.6|43583.6|21
1721297570000|2024-07-18 10:12:50|43602.8|43582.8|43599.5|43579.5|43602.8|43582.8|43599.5|43579.5|8
1721297580000|2024-07-18 10:13:00|43598.6|43578.6|43593.6|43573.6|43598.6|43578.6|43593.6|43573.6|16
1721297590000|2024-07-18 10:13:10|43595.3|43575.3|43597|43577|43597|43577|43593.6|43573.6|8
1721297600000|2024-07-18 10:13:20|43598.6|43578.6|43597|43577|43598.6|43578.6|43597|43577|8
1721297610000|2024-07-18 10:13:30|43595.3|43575.3|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|0
1721297620000|2024-07-18 10:13:40|43594.5|43574.5|43592|43572|43594.5|43574.5|43592|43572|18
1721297630000|2024-07-18 10:13:50|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|1
1721297640000|2024-07-18 10:14:00|43591.1|43571.1|43593.7|43573.7|43593.7|43573.7|43589.5|43569.5|7
1721297650000|2024-07-18 10:14:10|43595.3|43575.3|43597|43577|43597|43577|43595.3|43575.3|1
1721297660000|2024-07-18 10:14:20|43595.3|43575.3|43594.5|43574.5|43597.8|43577.8|43594.5|43574.5|4
1721297670000|2024-07-18 10:14:30|43596.2|43576.2|43587.8|43567.8|43597|43577|43587.8|43567.8|13
1721297680000|2024-07-18 10:14:40|43586.1|43566.1|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|1
1721297690000|2024-07-18 10:14:50|43586.1|43566.1|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|19
1721297700000|2024-07-18 10:15:00|43585.3|43565.3|43582|43562|43585.3|43565.3|43581.1|43561.1|7
1721297710000|2024-07-18 10:15:10|43583.6|43563.6|43586.1|43566.1|43586.1|43566.1|43582|43562|8
1721297720000|2024-07-18 10:15:20|43587.8|43567.8|43589.5|43569.5|43591.1|43571.1|43587.8|43567.8|10
1721297730000|2024-07-18 10:15:30|43587|43567|43583.6|43563.6|43587|43567|43583.6|43563.6|7
1721297740000|2024-07-18 10:15:40|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|4
1721297750000|2024-07-18 10:15:50|43588.6|43568.6|43589.5|43569.5|43589.5|43569.5|43588.6|43568.6|1
1721297760000|2024-07-18 10:16:00|43588.6|43568.6|43589.5|43569.5|43589.5|43569.5|43588.6|43568.6|1
1721297780000|2024-07-18 10:16:20|43591.1|43571.1|43589.5|43569.5|43594.5|43574.5|43589.5|43569.5|10
1721297790000|2024-07-18 10:16:30|43591.1|43571.1|43591.1|43571.1|43592|43572|43588.6|43568.6|18
1721297800000|2024-07-18 10:16:40|43588.6|43568.6|43588.6|43568.6|43590.3|43570.3|43588.6|43568.6|0
1721297810000|2024-07-18 10:16:50|43587|43567|43580.3|43560.3|43587|43567|43580.3|43560.3|14
1721297820000|2024-07-18 10:17:00|||||||||16
1721297830000|2024-07-18 10:17:10|43582|43562|43579.5|43559.5|43582|43562|43579.5|43559.5|2
1721297840000|2024-07-18 10:17:20|43581.1|43561.1|43582|43562|43582|43562|43578.6|43558.6|7
1721297850000|2024-07-18 10:17:30|43579.5|43559.5|43582.8|43562.8|43582.8|43562.8|43579.5|43559.5|5
1721297860000|2024-07-18 10:17:40|43582|43562|43580.3|43560.3|43582.8|43562.8|43579.5|43559.5|4
1721297870000|2024-07-18 10:17:50|43581.1|43561.1|43580.3|43560.3|43581.1|43561.1|43580.3|43560.3|0
1721297880000|2024-07-18 10:18:00|43581.1|43561.1|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|21
1721297890000|2024-07-18 10:18:10|43577|43557|43577|43557|43577|43557|43577|43557|1
1721297900000|2024-07-18 10:18:20|43582|43562|43582|43562|43583.6|43563.6|43582|43562|3
1721297910000|2024-07-18 10:18:30|43580.3|43560.3|43582|43562|43582|43562|43579.5|43559.5|8
1721297930000|2024-07-18 10:18:50|43582.8|43562.8|43582|43562|43582.8|43562.8|43582|43562|10
1721297950000|2024-07-18 10:19:10|||||||||5
1721297960000|2024-07-18 10:19:20|43580.3|43560.3|43581.1|43561.1|43582|43562|43580.3|43560.3|7
1721297970000|2024-07-18 10:19:30|43579.5|43559.5|43578.6|43558.6|43579.5|43559.5|43578.6|43558.6|1
1721297980000|2024-07-18 10:19:40|||||||||6
1721297990000|2024-07-18 10:19:50|43579.5|43559.5|43578.6|43558.6|43579.5|43559.5|43578.6|43558.6|0
1721298000000|2024-07-18 10:20:00|43580.3|43560.3|43583.6|43563.6|43583.6|43563.6|43577|43557|10
1721298010000|2024-07-18 10:20:10|43585.3|43565.3|43585.3|43565.3|43587|43567|43583.6|43563.6|10
1721298020000|2024-07-18 10:20:20|43586.1|43566.1|43582.8|43562.8|43586.1|43566.1|43582.8|43562.8|12
1721298030000|2024-07-18 10:20:30|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|1
1721298040000|2024-07-18 10:20:40|43587|43567|43582.8|43562.8|43587|43567|43580.3|43560.3|6
1721298060000|2024-07-18 10:21:00|43581.1|43561.1|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|26
1721298070000|2024-07-18 10:21:10|43581.1|43561.1|43580.3|43560.3|43581.1|43561.1|43580.3|43560.3|2
1721298090000|2024-07-18 10:21:30|43578.6|43558.6|43577.8|43557.8|43578.6|43558.6|43577.8|43557.8|2
1721298100000|2024-07-18 10:21:40|43579.5|43559.5|43577|43557|43579.5|43559.5|43577|43557|2
1721298110000|2024-07-18 10:21:50|43580.3|43560.3|43582|43562|43582.8|43562.8|43580.3|43560.3|10
1721298120000|2024-07-18 10:22:00|43582.8|43562.8|43581.1|43561.1|43582.8|43562.8|43580.3|43560.3|6
1721298130000|2024-07-18 10:22:10|43581.9|43561.9|43586.1|43566.1|43586.1|43566.1|43581.9|43561.9|14
1721298140000|2024-07-18 10:22:20|43584.4|43564.4|43583.6|43563.6|43584.4|43564.4|43583.6|43563.6|11
1721298160000|2024-07-18 10:22:40|43586.1|43566.1|43586.9|43566.9|43586.9|43566.9|43586.1|43566.1|6
1721298170000|2024-07-18 10:22:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43586.9|43566.9|3
1721298180000|2024-07-18 10:23:00|43589.4|43569.4|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|9
1721298190000|2024-07-18 10:23:10|43586.9|43566.9|43590.3|43570.3|43590.3|43570.3|43586.9|43566.9|8
1721298200000|2024-07-18 10:23:20|43591.9|43571.9|43591.9|43571.9|43594.4|43574.4|43590.3|43570.3|4
1721298210000|2024-07-18 10:23:30|43590.3|43570.3|43591.9|43571.9|43591.9|43571.9|43590.3|43570.3|0
1721298220000|2024-07-18 10:23:40|43592.8|43572.8|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|12
1721298230000|2024-07-18 10:23:50|43594.4|43574.4|43593.6|43573.6|43594.4|43574.4|43593.6|43573.6|0
1721298240000|2024-07-18 10:24:00|43591.1|43571.1|43592.8|43572.8|43592.8|43572.8|43591.1|43571.1|4
1721298250000|2024-07-18 10:24:10|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|2
1721298260000|2024-07-18 10:24:20|43592.8|43572.8|43591.9|43571.9|43594.4|43574.4|43590.3|43570.3|3
1721298270000|2024-07-18 10:24:30|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|13
1721298280000|2024-07-18 10:24:40|43596.1|43576.1|43596.9|43576.9|43596.9|43576.9|43594.4|43574.4|6
1721298290000|2024-07-18 10:24:50|43598.6|43578.6|43599.4|43579.4|43600.3|43580.3|43598.6|43578.6|8
1721298300000|2024-07-18 10:25:00|43598.6|43578.6|43591.9|43571.9|43598.6|43578.6|43590.3|43570.3|19
1721298310000|2024-07-18 10:25:10|43590.3|43570.3|43590.3|43570.3|43591.9|43571.9|43590.3|43570.3|4
1721298320000|2024-07-18 10:25:20|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|5
1721298330000|2024-07-18 10:25:30|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|4
1721298340000|2024-07-18 10:25:40|43595.3|43575.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|9
1721298350000|2024-07-18 10:25:50|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|8
1721298360000|2024-07-18 10:26:00|43595.3|43575.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|9
1721298370000|2024-07-18 10:26:10|43598.6|43578.6|43597.8|43577.8|43600.3|43580.3|43596.1|43576.1|12
1721298380000|2024-07-18 10:26:20|43599.4|43579.4|43595.3|43575.3|43600.3|43580.3|43593.6|43573.6|13
1721298390000|2024-07-18 10:26:30|43597.8|43577.8|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|1
1721298400000|2024-07-18 10:26:40|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|0
1721298410000|2024-07-18 10:26:50|43599.5|43579.5|43593.6|43573.6|43599.5|43579.5|43593.6|43573.6|34
1721298420000|2024-07-18 10:27:00|43595.3|43575.3|43593.6|43573.6|43595.3|43575.3|43593.6|43573.6|3
1721298430000|2024-07-18 10:27:10|43587|43567|43582.8|43562.8|43587|43567|43582|43562|8
1721298440000|2024-07-18 10:27:20|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|1
1721298450000|2024-07-18 10:27:30|43582.8|43562.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|5
1721298460000|2024-07-18 10:27:40|43587|43567|43587|43567|43588.7|43568.7|43586.2|43566.2|7
1721298470000|2024-07-18 10:27:50|43586.2|43566.2|43584.5|43564.5|43586.2|43566.2|43584.5|43564.5|4
1721298480000|2024-07-18 10:28:00|43582|43562|43580.3|43560.3|43582|43562|43580.3|43560.3|12
1721298490000|2024-07-18 10:28:10|43579.5|43559.5|43572|43552|43579.5|43559.5|43572|43552|12
1721298500000|2024-07-18 10:28:20|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|10
1721298510000|2024-07-18 10:28:30|43572.8|43552.8|43573.7|43553.7|43573.7|43553.7|43572.8|43552.8|1
1721298520000|2024-07-18 10:28:40|43572.8|43552.8|43579.5|43559.5|43579.5|43559.5|43572.8|43552.8|20
1721298530000|2024-07-18 10:28:50|43580.3|43560.3|43582.8|43562.8|43582.8|43562.8|43578.7|43558.7|5
1721298550000|2024-07-18 10:29:10|43581.2|43561.2|43587|43567|43587|43567|43581.2|43561.2|25
1721298560000|2024-07-18 10:29:20|43587.8|43567.8|43588.7|43568.7|43588.7|43568.7|43587.8|43567.8|3
1721298570000|2024-07-18 10:29:30|43590.3|43570.3|43592|43572|43593.7|43573.7|43588.7|43568.7|1
1721298580000|2024-07-18 10:29:40|43593.7|43573.7|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|13
1721298590000|2024-07-18 10:29:50|43597.8|43577.8|43597|43577|43597.8|43577.8|43597|43577|5
1721298600000|2024-07-18 10:30:00|43595.3|43575.3|43592|43572|43595.3|43575.3|43592|43572|4
1721298610000|2024-07-18 10:30:10|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1721298620000|2024-07-18 10:30:20|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|1
1721298630000|2024-07-18 10:30:30|43587|43567|43584.5|43564.5|43587|43567|43584.5|43564.5|1
1721298640000|2024-07-18 10:30:40|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|3
1721298650000|2024-07-18 10:30:50|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|3
1721298660000|2024-07-18 10:31:00|43583.7|43563.7|43585.3|43565.3|43586.2|43566.2|43581.2|43561.2|10
1721298670000|2024-07-18 10:31:10|43587|43567|43587|43567|43587|43567|43587|43567|1
1721298680000|2024-07-18 10:31:20|43585.3|43565.3|43584.5|43564.5|43585.3|43565.3|43584.5|43564.5|1
1721298690000|2024-07-18 10:31:30|43587|43567|43587|43567|43587|43567|43587|43567|3
1721298700000|2024-07-18 10:31:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1721298710000|2024-07-18 10:31:50|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1721298720000|2024-07-18 10:32:00|43593.7|43573.7|43608.7|43588.7|43608.7|43588.7|43593.7|43573.7|25
1721298730000|2024-07-18 10:32:10|43611.2|43591.2|43599.5|43579.5|43611.2|43591.2|43598.7|43578.7|6
1721298740000|2024-07-18 10:32:20|43598.7|43578.7|43601.2|43581.2|43601.2|43581.2|43598.7|43578.7|5
1721298750000|2024-07-18 10:32:30|43594.5|43574.5|43591.2|43571.2|43594.5|43574.5|43590.4|43570.4|4
1721298760000|2024-07-18 10:32:40|43589.5|43569.5|43586.2|43566.2|43589.5|43569.5|43586.2|43566.2|2
1721298770000|2024-07-18 10:32:50|43584.5|43564.5|43585.3|43565.3|43585.3|43565.3|43583.7|43563.7|18
1721298780000|2024-07-18 10:33:00|43584.5|43564.5|43582|43562|43586.2|43566.2|43582|43562|4
1721298790000|2024-07-18 10:33:10|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|3
1721298800000|2024-07-18 10:33:20|||||||||5
1721298810000|2024-07-18 10:33:30|43578.7|43558.7|43578.7|43558.7|43581.2|43561.2|43578.7|43558.7|7
1721298820000|2024-07-18 10:33:40|43577|43557|43576.2|43556.2|43577|43557|43576.2|43556.2|3
1721298840000|2024-07-18 10:34:00|||||||||2
1721298850000|2024-07-18 10:34:10|43574.5|43554.5|43573.7|43553.7|43574.5|43554.5|43573.7|43553.7|8
1721298860000|2024-07-18 10:34:20|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|4
1721298870000|2024-07-18 10:34:30|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|6
1721298880000|2024-07-18 10:34:40|43579.5|43559.5|43579.5|43559.5|43580.3|43560.3|43579.5|43559.5|5
1721298890000|2024-07-18 10:34:50|43580.3|43560.3|43582|43562|43582|43562|43580.3|43560.3|4
1721298900000|2024-07-18 10:35:00|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|4
1721298910000|2024-07-18 10:35:10|43582|43562|43578.7|43558.7|43582|43562|43578.7|43558.7|2
1721298920000|2024-07-18 10:35:20|43577|43557|43574.5|43554.5|43577|43557|43572.8|43552.8|11
1721298940000|2024-07-18 10:35:40|43573.7|43553.7|43572|43552|43573.7|43553.7|43572|43552|7
1721298950000|2024-07-18 10:35:50|43573.7|43553.7|43574.5|43554.5|43574.5|43554.5|43573.7|43553.7|19
1721298960000|2024-07-18 10:36:00|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|6
1721298970000|2024-07-18 10:36:10|||||||||6
1721298980000|2024-07-18 10:36:20|43577|43557|43577|43557|43578.7|43558.7|43577|43557|15
1721298990000|2024-07-18 10:36:30|43576.2|43556.2|43576.2|43556.2|43578.7|43558.7|43576.2|43556.2|3
1721299000000|2024-07-18 10:36:40|43574.5|43554.5|43576.2|43556.2|43576.2|43556.2|43574.5|43554.5|2
1721299010000|2024-07-18 10:36:50|43577|43557|43577|43557|43577|43557|43577|43557|1
1721299020000|2024-07-18 10:37:00|43575.3|43555.3|43576.2|43556.2|43576.2|43556.2|43572.8|43552.8|7
1721299030000|2024-07-18 10:37:10|43578.7|43558.7|43576.2|43556.2|43578.7|43558.7|43576.2|43556.2|20
1721299040000|2024-07-18 10:37:20|43574.5|43554.5|43573.7|43553.7|43578.7|43558.7|43573.7|43553.7|3
1721299050000|2024-07-18 10:37:30|||||||||7
1721299070000|2024-07-18 10:37:50|43576.2|43556.2|43572|43552|43576.2|43556.2|43572|43552|2
1721299080000|2024-07-18 10:38:00|43571.2|43551.2|43571.2|43551.2|43572|43552|43571.2|43551.2|1
1721299090000|2024-07-18 10:38:10|43572|43552|43572|43552|43572|43552|43572|43552|0
1721299120000|2024-07-18 10:38:40|43573.7|43553.7|43572|43552|43573.7|43553.7|43572|43552|5
1721299150000|2024-07-18 10:39:10|43574.5|43554.5|43572|43552|43574.5|43554.5|43572|43552|7
1721299160000|2024-07-18 10:39:20|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|6
1721299170000|2024-07-18 10:39:30|43570.4|43550.4|43571.2|43551.2|43571.2|43551.2|43570.4|43550.4|1
1721299180000|2024-07-18 10:39:40|43572|43552|43573.7|43553.7|43573.7|43553.7|43572|43552|4
1721299190000|2024-07-18 10:39:50|43576.2|43556.2|43574.5|43554.5|43580.4|43560.4|43574.5|43554.5|14
1721299200000|2024-07-18 10:40:00|43573.7|43553.7|43573.7|43553.7|43575.4|43555.4|43573.7|43553.7|1
1721299210000|2024-07-18 10:40:10|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|0
1721299220000|2024-07-18 10:40:20|43567.9|43547.9|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|12
1721299230000|2024-07-18 10:40:30|43573.7|43553.7|43579.5|43559.5|43579.5|43559.5|43573.7|43553.7|5
1721299240000|2024-07-18 10:40:40|43580.4|43560.4|43579.5|43559.5|43580.4|43560.4|43579.5|43559.5|1
1721299250000|2024-07-18 10:40:50|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|7
1721299260000|2024-07-18 10:41:00|43579.5|43559.5|43577.9|43557.9|43579.5|43559.5|43577.9|43557.9|5
1721299270000|2024-07-18 10:41:10|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|2
1721299280000|2024-07-18 10:41:20|43579.5|43559.5|43577.9|43557.9|43579.5|43559.5|43577.9|43557.9|3
1721299290000|2024-07-18 10:41:30|43577|43557|43575.4|43555.4|43577|43557|43575.4|43555.4|0
1721299300000|2024-07-18 10:41:40|43577|43557|43577|43557|43577|43557|43577|43557|1
1721299310000|2024-07-18 10:41:50|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1721299320000|2024-07-18 10:42:00|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|43579.5|43559.5|12
1721299330000|2024-07-18 10:42:10|43584.5|43564.5|43579.5|43559.5|43584.5|43564.5|43579.5|43559.5|1
1721299340000|2024-07-18 10:42:20|43579.6|43559.6|43579.6|43559.6|43580.4|43560.4|43579.6|43559.6|0
1721299350000|2024-07-18 10:42:30|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43579.6|43559.6|0
1721299360000|2024-07-18 10:42:40|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|3
1721299370000|2024-07-18 10:42:50|||||||||10
1721299380000|2024-07-18 10:43:00|||||||||4
1721299450000|2024-07-18 10:44:10|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43589.6|43569.6|17
1721299460000|2024-07-18 10:44:20|43588.7|43568.7|43586.2|43566.2|43588.7|43568.7|43586.2|43566.2|16
1721299470000|2024-07-18 10:44:30|43585.4|43565.4|43590.4|43570.4|43590.4|43570.4|43585.4|43565.4|3
1721299480000|2024-07-18 10:44:40|43592.1|43572.1|43609.6|43589.6|43609.6|43589.6|43592.1|43572.1|16
1721299490000|2024-07-18 10:44:50|43611.2|43591.2|43612.1|43592.1|43612.1|43592.1|43611.2|43591.2|1
1721299500000|2024-07-18 10:45:00|43614.6|43594.6|43612.1|43592.1|43614.6|43594.6|43612.1|43592.1|17
1721299510000|2024-07-18 10:45:10|43612.9|43592.9|43609.6|43589.6|43612.9|43592.9|43609.6|43589.6|2
1721299520000|2024-07-18 10:45:20|43607.9|43587.9|43607.9|43587.9|43612.1|43592.1|43607.9|43587.9|9
1721299530000|2024-07-18 10:45:30|43609.6|43589.6|43607.1|43587.1|43609.6|43589.6|43607.1|43587.1|4
1721299540000|2024-07-18 10:45:40|||||||||6
1721299550000|2024-07-18 10:45:50|43604.6|43584.6|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|4
1721299560000|2024-07-18 10:46:00|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43599.5|43579.5|10
1721299570000|2024-07-18 10:46:10|43604.6|43584.6|43605.4|43585.4|43607.1|43587.1|43604.6|43584.6|7
1721299580000|2024-07-18 10:46:20|43604.6|43584.6|43605.4|43585.4|43605.4|43585.4|43604.6|43584.6|2
1721299590000|2024-07-18 10:46:30|43604.6|43584.6|43602.9|43582.9|43607.1|43587.1|43602.9|43582.9|11
1721299600000|2024-07-18 10:46:40|||||||||2
1721299610000|2024-07-18 10:46:50|43605.4|43585.4|43602.9|43582.9|43606.2|43586.2|43602.9|43582.9|8
1721299620000|2024-07-18 10:47:00|||||||||2
1721299630000|2024-07-18 10:47:10|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|4
1721299650000|2024-07-18 10:47:30|43607.9|43587.9|43609.6|43589.6|43611.2|43591.2|43607.9|43587.9|8
1721299660000|2024-07-18 10:47:40|43611.2|43591.2|43609.6|43589.6|43611.2|43591.2|43609.6|43589.6|1
1721299670000|2024-07-18 10:47:50|43607.9|43587.9|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|1
1721299680000|2024-07-18 10:48:00|||||||||4
1721299690000|2024-07-18 10:48:10|||||||||9
1721299700000|2024-07-18 10:48:20|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|2
1721299720000|2024-07-18 10:48:40|43607.9|43587.9|43608.7|43588.7|43608.7|43588.7|43607.9|43587.9|2
1721299730000|2024-07-18 10:48:50|43610.4|43590.4|43612.9|43592.9|43612.9|43592.9|43607.9|43587.9|18
1721299740000|2024-07-18 10:49:00|||||||||2
1721299750000|2024-07-18 10:49:10|43613.7|43593.7|43616.2|43596.2|43617.9|43597.9|43613.7|43593.7|6
1721299760000|2024-07-18 10:49:20|43617.9|43597.9|43619.5|43599.5|43619.5|43599.5|43617.9|43597.9|5
1721299770000|2024-07-18 10:49:30|43620.4|43600.4|43627.9|43607.9|43627.9|43607.9|43620.4|43600.4|8
1721299780000|2024-07-18 10:49:40|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43624.5|43604.5|5
1721299790000|2024-07-18 10:49:50|43627.9|43607.9|43628.7|43608.7|43628.7|43608.7|43627.9|43607.9|1
1721299800000|2024-07-18 10:50:00|43629.5|43609.5|43631.2|43611.2|43635.4|43615.4|43629.5|43609.5|27
1721299810000|2024-07-18 10:50:10|43632.9|43612.9|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|7
1721299820000|2024-07-18 10:50:20|43629.5|43609.5|43628.7|43608.7|43629.5|43609.5|43628.7|43608.7|0
1721299830000|2024-07-18 10:50:30|43625.4|43605.4|43617|43597|43625.4|43605.4|43617|43597|11
1721299840000|2024-07-18 10:50:40|43618.7|43598.7|43623.7|43603.7|43623.7|43603.7|43618.7|43598.7|31
1721299850000|2024-07-18 10:50:50|43624.5|43604.5|43630.4|43610.4|43630.4|43610.4|43624.5|43604.5|8
1721299860000|2024-07-18 10:51:00|43628.7|43608.7|43632.9|43612.9|43632.9|43612.9|43627.9|43607.9|24
1721299870000|2024-07-18 10:51:10|43634.5|43614.5|43637.9|43617.9|43637.9|43617.9|43634.5|43614.5|12
1721299880000|2024-07-18 10:51:20|43637|43617|43637|43617|43637.9|43617.9|43637|43617|9
1721299890000|2024-07-18 10:51:30|43637.9|43617.9|43650.4|43630.4|43650.4|43630.4|43637.9|43617.9|55
1721299900000|2024-07-18 10:51:40|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|6
1721299910000|2024-07-18 10:51:50|||||||||3
1721299920000|2024-07-18 10:52:00|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|12
1721299930000|2024-07-18 10:52:10|43652.1|43632.1|43653.7|43633.7|43653.7|43633.7|43652.1|43632.1|4
1721299940000|2024-07-18 10:52:20|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|15
1721299950000|2024-07-18 10:52:30|43652.9|43632.9|43652.9|43632.9|43654.5|43634.5|43652.9|43632.9|8
1721299960000|2024-07-18 10:52:40|43654.5|43634.5|43656.2|43636.2|43656.2|43636.2|43651.2|43631.2|9
1721299970000|2024-07-18 10:52:50|43657|43637|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|10
1721299980000|2024-07-18 10:53:00|43654.5|43634.5|43649.5|43629.5|43654.5|43634.5|43649.5|43629.5|8
1721299990000|2024-07-18 10:53:10|43647.9|43627.9|43648.7|43628.7|43649.5|43629.5|43647.9|43627.9|2
1721300000000|2024-07-18 10:53:20|43649.5|43629.5|43645.4|43625.4|43649.5|43629.5|43645.4|43625.4|7
1721300010000|2024-07-18 10:53:30|43643.7|43623.7|43638.7|43618.7|43643.7|43623.7|43638.7|43618.7|15
1721300020000|2024-07-18 10:53:40|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|0
1721300030000|2024-07-18 10:53:50|43637.9|43617.9|43638.7|43618.7|43638.7|43618.7|43637.9|43617.9|2
1721300040000|2024-07-18 10:54:00|43640.4|43620.4|43653.7|43633.7|43654.5|43634.5|43640.4|43620.4|26
1721300050000|2024-07-18 10:54:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|1
1721300060000|2024-07-18 10:54:20|43656.2|43636.2|43657|43637|43657|43637|43654.5|43634.5|18
1721300070000|2024-07-18 10:54:30|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|8
1721300080000|2024-07-18 10:54:40|43660.4|43640.4|43658.7|43638.7|43662.1|43642.1|43658.7|43638.7|9
1721300090000|2024-07-18 10:54:50|43657.9|43637.9|43658.7|43638.7|43658.7|43638.7|43657.9|43637.9|4
1721300100000|2024-07-18 10:55:00|43657.1|43637.1|43653.7|43633.7|43657.1|43637.1|43653.7|43633.7|4
1721300110000|2024-07-18 10:55:10|43652.1|43632.1|43651.2|43631.2|43652.1|43632.1|43651.2|43631.2|13
1721300120000|2024-07-18 10:55:20|||||||||1
1721300130000|2024-07-18 10:55:30|43649.6|43629.6|43647.1|43627.1|43649.6|43629.6|43645.4|43625.4|12
1721300140000|2024-07-18 10:55:40|43645.4|43625.4|43647.1|43627.1|43647.1|43627.1|43645.4|43625.4|4
1721300150000|2024-07-18 10:55:50|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|0
1721300160000|2024-07-18 10:56:00|43645.4|43625.4|43644.6|43624.6|43645.4|43625.4|43644.6|43624.6|0
1721300170000|2024-07-18 10:56:10|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|5
1721300180000|2024-07-18 10:56:20|43647.1|43627.1|43648.7|43628.7|43648.7|43628.7|43647.1|43627.1|19
1721300190000|2024-07-18 10:56:30|||||||||1
1721300200000|2024-07-18 10:56:40|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|2
1721300210000|2024-07-18 10:56:50|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|1
1721300230000|2024-07-18 10:57:10|43646.2|43626.2|43647.1|43627.1|43648.7|43628.7|43645.4|43625.4|15
1721300240000|2024-07-18 10:57:20|43647.9|43627.9|43649.6|43629.6|43649.6|43629.6|43647.1|43627.1|15
1721300250000|2024-07-18 10:57:30|43650.4|43630.4|43653.7|43633.7|43653.7|43633.7|43650.4|43630.4|2
1721300260000|2024-07-18 10:57:40|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|1
1721300270000|2024-07-18 10:57:50|43657.1|43637.1|43659.6|43639.6|43660.4|43640.4|43657.1|43637.1|2
1721300280000|2024-07-18 10:58:00|43664.6|43644.6|43663.7|43643.7|43665.4|43645.4|43662.9|43642.9|21
1721300290000|2024-07-18 10:58:10|43664.6|43644.6|43662.1|43642.1|43664.6|43644.6|43662.1|43642.1|4
1721300300000|2024-07-18 10:58:20|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|1
1721300310000|2024-07-18 10:58:30|43664.6|43644.6|43662.9|43642.9|43664.6|43644.6|43662.9|43642.9|18
1721300320000|2024-07-18 10:58:40|||||||||2
1721300330000|2024-07-18 10:58:50|43662.1|43642.1|43662.9|43642.9|43662.9|43642.9|43662.1|43642.1|4
1721300340000|2024-07-18 10:59:00|43663.7|43643.7|43660.4|43640.4|43665.4|43645.4|43660.4|43640.4|8
1721300350000|2024-07-18 10:59:10|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|6
1721300360000|2024-07-18 10:59:20|43657.9|43637.9|43653.7|43633.7|43657.9|43637.9|43653.7|43633.7|10
1721300370000|2024-07-18 10:59:30|43654.5|43634.5|43657.9|43637.9|43657.9|43637.9|43654.5|43634.5|0
1721300380000|2024-07-18 10:59:40|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|5
1721300390000|2024-07-18 10:59:50|43655.4|43635.4|43656.2|43636.2|43656.2|43636.2|43652.9|43632.9|8
1721300400000|2024-07-18 11:00:00|43657.9|43637.9|43683.7|43663.7|43702.9|43682.9|43657.9|43637.9|56
1721300410000|2024-07-18 11:00:10|43678.7|43658.7|43671.2|43651.2|43678.7|43658.7|43671.2|43651.2|16
1721300420000|2024-07-18 11:00:20|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|2
1721300430000|2024-07-18 11:00:30|43668.7|43648.7|43661.2|43641.2|43668.7|43648.7|43661.2|43641.2|10
1721300440000|2024-07-18 11:00:40|43664.6|43644.6|43667.1|43647.1|43667.1|43647.1|43664.6|43644.6|5
1721300460000|2024-07-18 11:01:00|43666.2|43646.2|43656.2|43636.2|43666.2|43646.2|43656.2|43636.2|19
1721300470000|2024-07-18 11:01:10|43657.9|43637.9|43659.6|43639.6|43659.6|43639.6|43657.9|43637.9|5
1721300480000|2024-07-18 11:01:20|43661.2|43641.2|43659.6|43639.6|43661.2|43641.2|43659.6|43639.6|3
1721300490000|2024-07-18 11:01:30|||||||||1
1721300510000|2024-07-18 11:01:50|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|1
1721300520000|2024-07-18 11:02:00|43659.6|43639.6|43657.9|43637.9|43659.6|43639.6|43657.9|43637.9|0
1721300530000|2024-07-18 11:02:10|43657.1|43637.1|43648.8|43628.8|43657.1|43637.1|43648.8|43628.8|8
1721300540000|2024-07-18 11:02:20|43647.1|43627.1|43632.1|43612.1|43647.1|43627.1|43632.1|43612.1|10
1721300550000|2024-07-18 11:02:30|43630.4|43610.4|43622.9|43602.9|43630.4|43610.4|43622.9|43602.9|16
1721300560000|2024-07-18 11:02:40|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|4
1721300570000|2024-07-18 11:02:50|||||||||9
1721300580000|2024-07-18 11:03:00|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|12
1721300590000|2024-07-18 11:03:10|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|5
1721300600000|2024-07-18 11:03:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1721300610000|2024-07-18 11:03:30|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|2
1721300620000|2024-07-18 11:03:40|||||||||2
1721300630000|2024-07-18 11:03:50|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|1
1721300640000|2024-07-18 11:04:00|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|2
1721300650000|2024-07-18 11:04:10|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|2
1721300660000|2024-07-18 11:04:20|43617.9|43597.9|43619.6|43599.6|43619.6|43599.6|43617.9|43597.9|2
1721300670000|2024-07-18 11:04:30|43621.3|43601.3|43624.6|43604.6|43624.6|43604.6|43621.3|43601.3|2
1721300680000|2024-07-18 11:04:40|43626.3|43606.3|43624.6|43604.6|43626.3|43606.3|43624.6|43604.6|1
1721300690000|2024-07-18 11:04:50|43626.3|43606.3|43624.6|43604.6|43627.1|43607.1|43624.6|43604.6|8
1721300700000|2024-07-18 11:05:00|43614.6|43594.6|43612.1|43592.1|43614.6|43594.6|43609.6|43589.6|10
1721300710000|2024-07-18 11:05:10|43609.6|43589.6|43602.1|43582.1|43609.6|43589.6|43602.1|43582.1|6
1721300720000|2024-07-18 11:05:20|43603.8|43583.8|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|4
1721300730000|2024-07-18 11:05:30|43602.9|43582.9|43592.1|43572.1|43602.9|43582.9|43587.9|43567.9|16
1721300740000|2024-07-18 11:05:40|43588.7|43568.7|43587.9|43567.9|43589.6|43569.6|43586.3|43566.3|79
1721300750000|2024-07-18 11:05:50|43588.7|43568.7|43591.2|43571.2|43592.9|43572.9|43587.9|43567.9|12
1721300760000|2024-07-18 11:06:00|43590.4|43570.4|43588.7|43568.7|43590.4|43570.4|43586.2|43566.2|13
1721300770000|2024-07-18 11:06:10|43586.2|43566.2|43581.2|43561.2|43586.2|43566.2|43581.2|43561.2|14
1721300780000|2024-07-18 11:06:20|43582.1|43562.1|43581.2|43561.2|43583.7|43563.7|43579.6|43559.6|3
1721300790000|2024-07-18 11:06:30|43578.7|43558.7|43573.7|43553.7|43578.7|43558.7|43573.7|43553.7|4
1721300800000|2024-07-18 11:06:40|43572.1|43552.1|43573.7|43553.7|43573.7|43553.7|43572.1|43552.1|17
1721300810000|2024-07-18 11:06:50|43568.7|43548.7|43573.7|43553.7|43573.7|43553.7|43568.7|43548.7|15
1721300820000|2024-07-18 11:07:00|||||||||4
1721300830000|2024-07-18 11:07:10|43575.4|43555.4|43578.7|43558.7|43581.2|43561.2|43575.4|43555.4|21
1721300840000|2024-07-18 11:07:20|43580.4|43560.4|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|10
1721300850000|2024-07-18 11:07:30|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|6
1721300860000|2024-07-18 11:07:40|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|4
1721300870000|2024-07-18 11:07:50|43578.7|43558.7|43573.7|43553.7|43578.7|43558.7|43573.7|43553.7|11
1721300880000|2024-07-18 11:08:00|43572.9|43552.9|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|10
1721300890000|2024-07-18 11:08:10|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|5
1721300900000|2024-07-18 11:08:20|43557.9|43537.9|43556.2|43536.2|43558.7|43538.7|43552.1|43532.1|26
1721300910000|2024-07-18 11:08:30|43555.4|43535.4|43557.9|43537.9|43557.9|43537.9|43553.7|43533.7|12
1721300920000|2024-07-18 11:08:40|43558.7|43538.7|43559.6|43539.6|43559.6|43539.6|43558.7|43538.7|4
1721300930000|2024-07-18 11:08:50|43558.7|43538.7|43556.3|43536.3|43558.7|43538.7|43556.2|43536.2|10
1721300940000|2024-07-18 11:09:00|43552.1|43532.1|43550.4|43530.4|43552.1|43532.1|43550.4|43530.4|4
1721300950000|2024-07-18 11:09:10|43551.3|43531.3|43550.4|43530.4|43551.3|43531.3|43549.6|43529.6|4
1721300960000|2024-07-18 11:09:20|43549.6|43529.6|43562.9|43542.9|43562.9|43542.9|43549.6|43529.6|15
1721300970000|2024-07-18 11:09:30|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|9
1721300980000|2024-07-18 11:09:40|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|43562.9|43542.9|4
1721300990000|2024-07-18 11:09:50|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|8
1721301000000|2024-07-18 11:10:00|43562.1|43542.1|43559.6|43539.6|43562.9|43542.9|43557.9|43537.9|9
1721301010000|2024-07-18 11:10:10|43560.4|43540.4|43559.6|43539.6|43561.3|43541.3|43557.9|43537.9|5
1721301020000|2024-07-18 11:10:20|43560.4|43540.4|43561.3|43541.3|43562.9|43542.9|43560.4|43540.4|2
1721301030000|2024-07-18 11:10:30|43560.4|43540.4|43561.3|43541.3|43561.3|43541.3|43560.4|43540.4|3
1721301040000|2024-07-18 11:10:40|43562.1|43542.1|43547.9|43527.9|43562.1|43542.1|43547.9|43527.9|9
1721301050000|2024-07-18 11:10:50|43542.1|43522.1|43538.8|43518.8|43542.1|43522.1|43538.8|43518.8|8
1721301060000|2024-07-18 11:11:00|43537.9|43517.9|43524.6|43504.6|43538.8|43518.8|43524.6|43504.6|25
1721301070000|2024-07-18 11:11:10|43526.3|43506.3|43519.6|43499.6|43526.3|43506.3|43519.6|43499.6|32
1721301080000|2024-07-18 11:11:20|43509.6|43489.6|43504.6|43484.6|43509.6|43489.6|43502.1|43482.1|23
1721301090000|2024-07-18 11:11:30|43502.9|43482.9|43486.2|43466.2|43502.9|43482.9|43486.2|43466.2|35
1721301100000|2024-07-18 11:11:40|43482.9|43462.9|43499.6|43479.6|43499.6|43479.6|43481.2|43461.2|75
1721301110000|2024-07-18 11:11:50|43501.2|43481.2|43505.4|43485.4|43505.4|43485.4|43499.6|43479.6|16
1721301120000|2024-07-18 11:12:00|43504.6|43484.6|43503.7|43483.7|43511.2|43491.2|43503.7|43483.7|36
1721301130000|2024-07-18 11:12:10|43501.2|43481.2|43501.2|43481.2|43504.5|43484.5|43501.2|43481.2|11
1721301140000|2024-07-18 11:12:20|43499.5|43479.5|43497.9|43477.9|43499.5|43479.5|43497.9|43477.9|10
1721301150000|2024-07-18 11:12:30|43496.2|43476.2|43505.4|43485.4|43505.4|43485.4|43496.2|43476.2|9
1721301160000|2024-07-18 11:12:40|43507|43487|43501.2|43481.2|43511.2|43491.2|43501.2|43481.2|13
1721301170000|2024-07-18 11:12:50|||||||||1
1721301180000|2024-07-18 11:13:00|||||||||2
1721301190000|2024-07-18 11:13:10|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|5
1721301200000|2024-07-18 11:13:20|43498.7|43478.7|43499.5|43479.5|43499.5|43479.5|43497|43477|7
1721301210000|2024-07-18 11:13:30|43501.2|43481.2|43502.9|43482.9|43504.6|43484.6|43501.2|43481.2|3
1721301220000|2024-07-18 11:13:40|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|5
1721301230000|2024-07-18 11:13:50|43503.7|43483.7|43499.5|43479.5|43503.7|43483.7|43499.5|43479.5|6
1721301240000|2024-07-18 11:14:00|||||||||3
1721301250000|2024-07-18 11:14:10|43501.2|43481.2|43504.5|43484.5|43504.5|43484.5|43501.2|43481.2|4
1721301260000|2024-07-18 11:14:20|43502.9|43482.9|43508.7|43488.7|43508.7|43488.7|43502.9|43482.9|8
1721301270000|2024-07-18 11:14:30|43507.9|43487.9|43507.9|43487.9|43508.7|43488.7|43507.9|43487.9|15
1721301280000|2024-07-18 11:14:40|||||||||1
1721301290000|2024-07-18 11:14:50|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|1
1721301300000|2024-07-18 11:15:00|43503.7|43483.7|43502|43482|43503.7|43483.7|43502|43482|5
1721301310000|2024-07-18 11:15:10|43503.7|43483.7|43501.2|43481.2|43503.7|43483.7|43501.2|43481.2|6
1721301320000|2024-07-18 11:15:20|43502|43482|43501.2|43481.2|43503.7|43483.7|43501.2|43481.2|4
1721301330000|2024-07-18 11:15:30|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|2
1721301340000|2024-07-18 11:15:40|43508.7|43488.7|43513.7|43493.7|43513.7|43493.7|43508.7|43488.7|13
1721301350000|2024-07-18 11:15:50|43517.9|43497.9|43512.9|43492.9|43518.7|43498.7|43512.9|43492.9|15
1721301360000|2024-07-18 11:16:00|43512.1|43492.1|43509.6|43489.6|43512.1|43492.1|43507.9|43487.9|7
1721301370000|2024-07-18 11:16:10|43508.7|43488.7|43506.2|43486.2|43511.2|43491.2|43506.2|43486.2|4
1721301380000|2024-07-18 11:16:20|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|2
1721301390000|2024-07-18 11:16:30|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|0
1721301400000|2024-07-18 11:16:40|43509.6|43489.6|43509.6|43489.6|43510.4|43490.4|43509.6|43489.6|3
1721301410000|2024-07-18 11:16:50|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|5
1721301420000|2024-07-18 11:17:00|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43506.2|43486.2|7
1721301430000|2024-07-18 11:17:10|43503.7|43483.7|43502.1|43482.1|43503.7|43483.7|43502.1|43482.1|0
1721301440000|2024-07-18 11:17:20|43503.7|43483.7|43501.2|43481.2|43503.7|43483.7|43501.2|43481.2|6
1721301450000|2024-07-18 11:17:30|43502.9|43482.9|43498.7|43478.7|43502.9|43482.9|43498.7|43478.7|16
1721301460000|2024-07-18 11:17:40|43492.9|43472.9|43482.1|43462.1|43492.9|43472.9|43482.1|43462.1|56
1721301470000|2024-07-18 11:17:50|43477.1|43457.1|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|9
1721301480000|2024-07-18 11:18:00|43473.7|43453.7|43472.1|43452.1|43473.7|43453.7|43472.1|43452.1|9
1721301490000|2024-07-18 11:18:10|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43470.4|43450.4|12
1721301500000|2024-07-18 11:18:20|||||||||1
1721301510000|2024-07-18 11:18:30|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|6
1721301520000|2024-07-18 11:18:40|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|11
1721301530000|2024-07-18 11:18:50|||||||||5
1721301540000|2024-07-18 11:19:00|43471.2|43451.2|43470.4|43450.4|43474.6|43454.6|43470.4|43450.4|66
1721301550000|2024-07-18 11:19:10|43467|43447|43465.4|43445.4|43467|43447|43457.9|43437.9|47
1721301560000|2024-07-18 11:19:20|43466.2|43446.2|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|1
1721301570000|2024-07-18 11:19:30|43467.9|43447.9|43472.1|43452.1|43472.1|43452.1|43467.9|43447.9|8
1721301580000|2024-07-18 11:19:40|43471.2|43451.2|43469.6|43449.6|43472.1|43452.1|43469.6|43449.6|6
1721301590000|2024-07-18 11:19:50|43471.2|43451.2|43473.7|43453.7|43473.7|43453.7|43471.2|43451.2|10
1721301600000|2024-07-18 11:20:00|43472.9|43452.9|43466.2|43446.2|43476.3|43456.3|43466.2|43446.2|14
1721301610000|2024-07-18 11:20:10|43463.7|43443.7|43457.9|43437.9|43463.7|43443.7|43457.9|43437.9|3
1721301620000|2024-07-18 11:20:20|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|0
1721301630000|2024-07-18 11:20:30|43453.7|43433.7|43451.2|43431.2|43453.7|43433.7|43451.2|43431.2|19
1721301640000|2024-07-18 11:20:40|43444.6|43424.6|43442.9|43422.9|43444.6|43424.6|43442.1|43422.1|27
1721301650000|2024-07-18 11:20:50|43442.1|43422.1|43439.6|43419.6|43442.9|43422.9|43439.6|43419.6|6
1721301660000|2024-07-18 11:21:00|43435.4|43415.4|43438.7|43418.7|43438.7|43418.7|43434.6|43414.6|17
1721301670000|2024-07-18 11:21:10|43439.6|43419.6|43439.6|43419.6|43442.1|43422.1|43439.6|43419.6|9
1721301680000|2024-07-18 11:21:20|43442.1|43422.1|43442.1|43422.1|43443.7|43423.7|43439.6|43419.6|4
1721301690000|2024-07-18 11:21:30|43439.6|43419.6|43437.9|43417.9|43439.6|43419.6|43437.9|43417.9|9
1721301700000|2024-07-18 11:21:40|43432.9|43412.9|43426.2|43406.2|43432.9|43412.9|43426.2|43406.2|9
1721301710000|2024-07-18 11:21:50|43430.4|43410.4|43447.9|43427.9|43447.9|43427.9|43430.4|43410.4|107
1721301720000|2024-07-18 11:22:00|43446.2|43426.2|43428.7|43408.7|43446.2|43426.2|43428.7|43408.7|56
1721301730000|2024-07-18 11:22:10|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43427.1|43407.1|7
1721301740000|2024-07-18 11:22:20|43432.9|43412.9|43434.6|43414.6|43434.6|43414.6|43432.9|43412.9|6
1721301750000|2024-07-18 11:22:30|43437.1|43417.1|43437.9|43417.9|43442.9|43422.9|43437.1|43417.1|15
1721301760000|2024-07-18 11:22:40|43436.2|43416.2|43432.1|43412.1|43436.2|43416.2|43432.1|43412.1|14
1721301770000|2024-07-18 11:22:50|43427.9|43407.9|43427.1|43407.1|43427.9|43407.9|43427.1|43407.1|5
1721301780000|2024-07-18 11:23:00|43427.9|43407.9|43422.9|43402.9|43427.9|43407.9|43421.2|43401.2|29
1721301790000|2024-07-18 11:23:10|43421.2|43401.2|43424.6|43404.6|43424.6|43404.6|43419.6|43399.6|19
1721301800000|2024-07-18 11:23:20|43423.7|43403.7|43430.4|43410.4|43430.4|43410.4|43423.7|43403.7|3
1721301810000|2024-07-18 11:23:30|43432.1|43412.1|43439.6|43419.6|43439.6|43419.6|43432.1|43412.1|8
1721301820000|2024-07-18 11:23:40|43440.4|43420.4|43443.7|43423.7|43443.7|43423.7|43438.7|43418.7|22
1721301830000|2024-07-18 11:23:50|43445.4|43425.4|43446.2|43426.2|43446.2|43426.2|43445.4|43425.4|24
1721301840000|2024-07-18 11:24:00|43447.9|43427.9|43452.9|43432.9|43452.9|43432.9|43447.9|43427.9|13
1721301850000|2024-07-18 11:24:10|43453.7|43433.7|43474.6|43454.6|43474.6|43454.6|43453.7|43433.7|29
1721301860000|2024-07-18 11:24:20|43479.6|43459.6|43481.2|43461.2|43481.2|43461.2|43479.6|43459.6|1
1721301870000|2024-07-18 11:24:30|43479.6|43459.6|43462.9|43442.9|43479.6|43459.6|43462.9|43442.9|46
1721301880000|2024-07-18 11:24:40|43464.6|43444.6|43464.6|43444.6|43466.3|43446.3|43464.6|43444.6|0
1721301890000|2024-07-18 11:24:50|43466.3|43446.3|43467.9|43447.9|43468.8|43448.8|43464.6|43444.6|23
1721301900000|2024-07-18 11:25:00|43468.8|43448.8|43459.6|43439.6|43468.8|43448.8|43459.6|43439.6|4
1721301910000|2024-07-18 11:25:10|43462.1|43442.1|43461.3|43441.3|43462.1|43442.1|43461.3|43441.3|2
1721301920000|2024-07-18 11:25:20|43462.1|43442.1|43461.3|43441.3|43462.1|43442.1|43461.3|43441.3|1
1721301930000|2024-07-18 11:25:30|43462.1|43442.1|43463.8|43443.8|43463.8|43443.8|43462.1|43442.1|2
1721301940000|2024-07-18 11:25:40|43464.6|43444.6|43472.9|43452.9|43472.9|43452.9|43464.6|43444.6|3
1721301950000|2024-07-18 11:25:50|43471.3|43451.3|43468.8|43448.8|43473.8|43453.8|43468.8|43448.8|14
1721301960000|2024-07-18 11:26:00|43467.1|43447.1|43459.6|43439.6|43467.1|43447.1|43459.6|43439.6|4
1721301970000|2024-07-18 11:26:10|43455.4|43435.4|43454.6|43434.6|43455.4|43435.4|43450.4|43430.4|5
1721301980000|2024-07-18 11:26:20|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|1
1721301990000|2024-07-18 11:26:30|43457.1|43437.1|43437.9|43417.9|43457.1|43437.1|43437.9|43417.9|18
1721302000000|2024-07-18 11:26:40|43437.1|43417.1|43437.9|43417.9|43438.7|43418.7|43437.1|43417.1|6
1721302010000|2024-07-18 11:26:50|43441.2|43421.2|43440.4|43420.4|43441.2|43421.2|43440.4|43420.4|3
1721302020000|2024-07-18 11:27:00|43438.7|43418.7|43440.4|43420.4|43442.9|43422.9|43438.7|43418.7|5
1721302030000|2024-07-18 11:27:10|43442.9|43422.9|43439.6|43419.6|43442.9|43422.9|43439.6|43419.6|2
1721302040000|2024-07-18 11:27:20|43437.9|43417.9|43439.6|43419.6|43439.6|43419.6|43437.9|43417.9|3
1721302050000|2024-07-18 11:27:30|43435.4|43415.4|43427.1|43407.1|43435.4|43415.4|43427.1|43407.1|5
1721302060000|2024-07-18 11:27:40|43430.4|43410.4|43428.8|43408.8|43430.4|43410.4|43424.6|43404.6|25
1721302070000|2024-07-18 11:27:50|43429.6|43409.6|43422.9|43402.9|43429.6|43409.6|43422.9|43402.9|2
1721302080000|2024-07-18 11:28:00|43422.1|43402.1|43432.9|43412.9|43432.9|43412.9|43422.1|43402.1|8
1721302090000|2024-07-18 11:28:10|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|3
1721302100000|2024-07-18 11:28:20|43437.9|43417.9|43436.2|43416.2|43437.9|43417.9|43436.2|43416.2|5
1721302110000|2024-07-18 11:28:30|43434.6|43414.6|43437.9|43417.9|43437.9|43417.9|43433.7|43413.7|3
1721302120000|2024-07-18 11:28:40|43439.6|43419.6|43436.3|43416.3|43439.6|43419.6|43436.3|43416.3|0
1721302130000|2024-07-18 11:28:50|43434.6|43414.6|43435.4|43415.4|43437.9|43417.9|43434.6|43414.6|11
1721302140000|2024-07-18 11:29:00|43437.1|43417.1|43444.6|43424.6|43444.6|43424.6|43437.1|43417.1|10
1721302150000|2024-07-18 11:29:10|43446.3|43426.3|43447.1|43427.1|43447.1|43427.1|43446.3|43426.3|4
1721302160000|2024-07-18 11:29:20|43448.8|43428.8|43446.3|43426.3|43448.8|43428.8|43446.3|43426.3|12
1721302170000|2024-07-18 11:29:30|43447.1|43427.1|43447.9|43427.9|43447.9|43427.9|43447.1|43427.1|2
1721302180000|2024-07-18 11:29:40|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|2
1721302190000|2024-07-18 11:29:50|43453.8|43433.8|43452.1|43432.1|43453.8|43433.8|43452.1|43432.1|3
1721302200000|2024-07-18 11:30:00|43453.8|43433.8|43459.6|43439.6|43459.6|43439.6|43453.8|43433.8|25
1721302210000|2024-07-18 11:30:10|43461.3|43441.3|43462.9|43442.9|43462.9|43442.9|43461.3|43441.3|5
1721302230000|2024-07-18 11:30:30|43462.1|43442.1|43463.8|43443.8|43467.1|43447.1|43462.1|43442.1|9
1721302240000|2024-07-18 11:30:40|43462.1|43442.1|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|3
1721302250000|2024-07-18 11:30:50|43459.6|43439.6|43457.9|43437.9|43459.6|43439.6|43457.9|43437.9|3
1721302260000|2024-07-18 11:31:00|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43454.6|43434.6|3
1721302270000|2024-07-18 11:31:10|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|10
1721302280000|2024-07-18 11:31:20|43459.6|43439.6|43462.9|43442.9|43463.8|43443.8|43459.6|43439.6|13
1721302290000|2024-07-18 11:31:30|43465.4|43445.4|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|19
1721302300000|2024-07-18 11:31:40|43469.6|43449.6|43469.6|43449.6|43471.3|43451.3|43469.6|43449.6|8
1721302310000|2024-07-18 11:31:50|43467.1|43447.1|43462.9|43442.9|43467.1|43447.1|43462.9|43442.9|12
1721302320000|2024-07-18 11:32:00|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43459.6|43439.6|3
1721302330000|2024-07-18 11:32:10|43462.9|43442.9|43471.3|43451.3|43471.3|43451.3|43462.9|43442.9|14
1721302340000|2024-07-18 11:32:20|43474.6|43454.6|43478|43458|43478|43458|43474.6|43454.6|16
1721302350000|2024-07-18 11:32:30|43478.8|43458.8|43481.3|43461.3|43481.3|43461.3|43478.8|43458.8|7
1721302360000|2024-07-18 11:32:40|43483.8|43463.8|43487.1|43467.1|43487.1|43467.1|43483|43463|14
1721302370000|2024-07-18 11:32:50|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|4
1721302380000|2024-07-18 11:33:00|43480.5|43460.5|43478|43458|43480.5|43460.5|43478|43458|8
1721302390000|2024-07-18 11:33:10|43480.5|43460.5|43478|43458|43480.5|43460.5|43478|43458|3
1721302400000|2024-07-18 11:33:20|43482.1|43462.1|43477.1|43457.1|43482.1|43462.1|43477.1|43457.1|17
1721302410000|2024-07-18 11:33:30|||||||||3
1721302420000|2024-07-18 11:33:40|43475.5|43455.5|43469.6|43449.6|43475.5|43455.5|43469.6|43449.6|23
1721302430000|2024-07-18 11:33:50|43468|43448|43465.5|43445.5|43468|43448|43465.5|43445.5|3
1721302440000|2024-07-18 11:34:00|43468|43448|43468|43448|43468|43448|43465.5|43445.5|10
1721302450000|2024-07-18 11:34:10|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1721302460000|2024-07-18 11:34:20|43472.1|43452.1|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|13
1721302470000|2024-07-18 11:34:30|43469.6|43449.6|43464.6|43444.6|43469.6|43449.6|43464.6|43444.6|18
1721302480000|2024-07-18 11:34:40|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|3
1721302490000|2024-07-18 11:34:50|43460.5|43440.5|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|5
1721302500000|2024-07-18 11:35:00|43456.3|43436.3|43459.6|43439.6|43460.5|43440.5|43454.6|43434.6|14
1721302510000|2024-07-18 11:35:10|43458.8|43438.8|43453|43433|43459.6|43439.6|43452.1|43432.1|6
1721302520000|2024-07-18 11:35:20|43451.3|43431.3|43448|43428|43451.3|43431.3|43448|43428|1
1721302530000|2024-07-18 11:35:30|43447.1|43427.1|43445.5|43425.5|43447.1|43427.1|43443|43423|12
1721302540000|2024-07-18 11:35:40|43443|43423|43443.8|43423.8|43448.8|43428.8|43443|43423|31
1721302550000|2024-07-18 11:35:50|43436.3|43416.3|43431.3|43411.3|43438|43418|43429.6|43409.6|17
1721302560000|2024-07-18 11:36:00|43429.6|43409.6|43430.4|43410.4|43432.1|43412.1|43427.9|43407.9|22
1721302570000|2024-07-18 11:36:10|43432.1|43412.1|43426.3|43406.3|43432.1|43412.1|43426.3|43406.3|39
1721302580000|2024-07-18 11:36:20|43423.8|43403.8|43422.1|43402.1|43423.8|43403.8|43422.1|43402.1|6
1721302590000|2024-07-18 11:36:30|43423.8|43403.8|43424.6|43404.6|43425.4|43405.4|43423.8|43403.8|26
1721302600000|2024-07-18 11:36:40|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43424.6|43404.6|0
1721302610000|2024-07-18 11:36:50|43428.8|43408.8|43432.1|43412.1|43434.6|43414.6|43428.8|43408.8|13
1721302620000|2024-07-18 11:37:00|43433.8|43413.8|43427.9|43407.9|43437.1|43417.1|43427.9|43407.9|27
1721302630000|2024-07-18 11:37:10|43429.6|43409.6|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|9
1721302640000|2024-07-18 11:37:20|43433.8|43413.8|43443.8|43423.8|43443.8|43423.8|43433.8|43413.8|12
1721302650000|2024-07-18 11:37:30|43445.4|43425.4|43448.8|43428.8|43448.8|43428.8|43445.4|43425.4|13
1721302660000|2024-07-18 11:37:40|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43448.8|43428.8|2
1721302670000|2024-07-18 11:37:50|43456.3|43436.3|43455.4|43435.4|43456.3|43436.3|43455.4|43435.4|12
1721302680000|2024-07-18 11:38:00|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43451.3|43431.3|3
1721302690000|2024-07-18 11:38:10|43450.4|43430.4|43450.4|43430.4|43452.1|43432.1|43450.4|43430.4|17
1721302700000|2024-07-18 11:38:20|43447.9|43427.9|43439.6|43419.6|43447.9|43427.9|43439.6|43419.6|27
1721302710000|2024-07-18 11:38:30|43438.8|43418.8|43432.1|43412.1|43439.6|43419.6|43431.3|43411.3|11
1721302720000|2024-07-18 11:38:40|43431.3|43411.3|43434.6|43414.6|43434.6|43414.6|43431.3|43411.3|11
1721302730000|2024-07-18 11:38:50|43435.4|43415.4|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|5
1721302740000|2024-07-18 11:39:00|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|2
1721302750000|2024-07-18 11:39:10|43438.8|43418.8|43436.3|43416.3|43438.8|43418.8|43436.3|43416.3|11
1721302760000|2024-07-18 11:39:20|43435.4|43415.4|43432.1|43412.1|43436.3|43416.3|43431.3|43411.3|16
1721302770000|2024-07-18 11:39:30|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43434.6|43414.6|12
1721302780000|2024-07-18 11:39:40|43436.3|43416.3|43436.3|43416.3|43437.1|43417.1|43436.3|43416.3|3
1721302790000|2024-07-18 11:39:50|43437.1|43417.1|43436.3|43416.3|43437.1|43417.1|43436.3|43416.3|4
1721302800000|2024-07-18 11:40:00|43434.6|43414.6|43436.3|43416.3|43437.1|43417.1|43434.6|43414.6|2
1721302810000|2024-07-18 11:40:10|43437.9|43417.9|43433.8|43413.8|43437.9|43417.9|43432.1|43412.1|3
1721302820000|2024-07-18 11:40:20|43432.1|43412.1|43433.8|43413.8|43433.8|43413.8|43432.1|43412.1|3
1721302840000|2024-07-18 11:40:40|43429.6|43409.6|43428.8|43408.8|43429.6|43409.6|43428.8|43408.8|4
1721302850000|2024-07-18 11:40:50|43429.6|43409.6|43427.9|43407.9|43429.6|43409.6|43427.9|43407.9|6
1721302860000|2024-07-18 11:41:00|43432.1|43412.1|43430.4|43410.4|43432.1|43412.1|43427.9|43407.9|15
1721302870000|2024-07-18 11:41:10|43432.1|43412.1|43431.3|43411.3|43432.9|43412.9|43431.3|43411.3|2
1721302880000|2024-07-18 11:41:20|43429.6|43409.6|43432.1|43412.1|43432.1|43412.1|43429.6|43409.6|23
1721302890000|2024-07-18 11:41:30|43432.9|43412.9|43433.8|43413.8|43435.5|43415.5|43432.9|43412.9|8
1721302910000|2024-07-18 11:41:50|43432.1|43412.1|43433.8|43413.8|43433.8|43413.8|43432.1|43412.1|4
1721302920000|2024-07-18 11:42:00|43435.5|43415.5|43439.6|43419.6|43439.6|43419.6|43435.5|43415.5|14
1721302930000|2024-07-18 11:42:10|43441.3|43421.3|43443|43423|43443.8|43423.8|43441.3|43421.3|3
1721302940000|2024-07-18 11:42:20|||||||||5
1721302950000|2024-07-18 11:42:30|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|9
1721302960000|2024-07-18 11:42:40|43439.6|43419.6|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|14
1721302970000|2024-07-18 11:42:50|43440.5|43420.5|43409.6|43389.6|43440.5|43420.5|43405.4|43385.4|31
1721302980000|2024-07-18 11:43:00|43411.3|43391.3|43413.8|43393.8|43413.8|43393.8|43409.6|43389.6|14
1721302990000|2024-07-18 11:43:10|43412.1|43392.1|43408|43388|43412.1|43392.1|43408|43388|4
1721303000000|2024-07-18 11:43:20|43407.1|43387.1|43418|43398|43418|43398|43407.1|43387.1|28
1721303010000|2024-07-18 11:43:30|43418.8|43398.8|43416.3|43396.3|43420.5|43400.5|43416.3|43396.3|10
1721303020000|2024-07-18 11:43:40|43418|43398|43413.8|43393.8|43421.3|43401.3|43413.8|43393.8|10
1721303030000|2024-07-18 11:43:50|43418.8|43398.8|43418|43398|43418.8|43398.8|43418|43398|6
1721303040000|2024-07-18 11:44:00|43416.3|43396.3|43413.8|43393.8|43416.3|43396.3|43413.8|43393.8|4
1721303050000|2024-07-18 11:44:10|43412.1|43392.1|43404.6|43384.6|43412.1|43392.1|43404.6|43384.6|5
1721303060000|2024-07-18 11:44:20|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|0
1721303070000|2024-07-18 11:44:30|43403|43383|43398|43378|43403|43383|43397.1|43377.1|7
1721303080000|2024-07-18 11:44:40|||||||||2
1721303090000|2024-07-18 11:44:50|43399.6|43379.6|43403.8|43383.8|43403.8|43383.8|43398.8|43378.8|13
1721303100000|2024-07-18 11:45:00|43405.5|43385.5|43404.7|43384.7|43407.2|43387.2|43404.7|43384.7|18
1721303110000|2024-07-18 11:45:10|43403.8|43383.8|43400.5|43380.5|43403.8|43383.8|43399.7|43379.7|5
1721303120000|2024-07-18 11:45:20|43399.7|43379.7|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|8
1721303130000|2024-07-18 11:45:30|43398|43378|43387.2|43367.2|43398|43378|43382.2|43362.2|25
1721303140000|2024-07-18 11:45:40|43388.8|43368.8|43389.7|43369.7|43389.7|43369.7|43388.8|43368.8|17
1721303150000|2024-07-18 11:45:50|43388|43368|43388|43368|43388|43368|43388|43368|26
1721303160000|2024-07-18 11:46:00|43389.7|43369.7|43394.7|43374.7|43394.7|43374.7|43389.7|43369.7|12
1721303170000|2024-07-18 11:46:10|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|5
1721303180000|2024-07-18 11:46:20|43397.2|43377.2|43404.7|43384.7|43404.7|43384.7|43397.2|43377.2|18
1721303190000|2024-07-18 11:46:30|43402.2|43382.2|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|14
1721303200000|2024-07-18 11:46:40|43400.5|43380.5|43394.7|43374.7|43400.5|43380.5|43394.7|43374.7|5
1721303210000|2024-07-18 11:46:50|||||||||3
1721303230000|2024-07-18 11:47:10|43393|43373|43385.5|43365.5|43393|43373|43385.5|43365.5|8
1721303240000|2024-07-18 11:47:20|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|7
1721303250000|2024-07-18 11:47:30|43385.5|43365.5|43386.3|43366.3|43386.3|43366.3|43385.5|43365.5|3
1721303260000|2024-07-18 11:47:40|43388|43368|43390.5|43370.5|43390.5|43370.5|43388|43368|2
1721303270000|2024-07-18 11:47:50|43389.7|43369.7|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|3
1721303280000|2024-07-18 11:48:00|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|4
1721303290000|2024-07-18 11:48:10|43393|43373|43392.2|43372.2|43393|43373|43392.2|43372.2|2
1721303300000|2024-07-18 11:48:20|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|2
1721303310000|2024-07-18 11:48:30|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|0
1721303320000|2024-07-18 11:48:40|43393|43373|43395.5|43375.5|43395.5|43375.5|43393|43373|8
1721303330000|2024-07-18 11:48:50|43393|43373|43397.2|43377.2|43397.2|43377.2|43393|43373|10
1721303340000|2024-07-18 11:49:00|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43388.8|43368.8|8
1721303360000|2024-07-18 11:49:20|||||||||2
1721303370000|2024-07-18 11:49:30|43393|43373|43392.2|43372.2|43393|43373|43392.2|43372.2|5
1721303380000|2024-07-18 11:49:40|43390.5|43370.5|43393|43373|43395.5|43375.5|43390.5|43370.5|14
1721303390000|2024-07-18 11:49:50|43394.7|43374.7|43395.5|43375.5|43395.5|43375.5|43394.7|43374.7|7
1721303400000|2024-07-18 11:50:00|43397.2|43377.2|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|19
1721303410000|2024-07-18 11:50:10|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|4
1721303420000|2024-07-18 11:50:20|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|9
1721303430000|2024-07-18 11:50:30|||||||||1
1721303440000|2024-07-18 11:50:40|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|8
1721303450000|2024-07-18 11:50:50|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|5
1721303460000|2024-07-18 11:51:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43397.2|43377.2|7
1721303470000|2024-07-18 11:51:10|43400.5|43380.5|43404.7|43384.7|43404.7|43384.7|43400.5|43380.5|14
1721303480000|2024-07-18 11:51:20|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43403.8|43383.8|2
1721303490000|2024-07-18 11:51:30|43404.7|43384.7|43416.3|43396.3|43416.3|43396.3|43404.7|43384.7|18
1721303500000|2024-07-18 11:51:40|43419.7|43399.7|43426.3|43406.3|43426.3|43406.3|43419.7|43399.7|3
1721303510000|2024-07-18 11:51:50|43425.5|43405.5|43425.5|43405.5|43425.5|43405.5|43423.8|43403.8|4
1721303520000|2024-07-18 11:52:00|43423.8|43403.8|43427.2|43407.2|43427.2|43407.2|43423.8|43403.8|3
1721303530000|2024-07-18 11:52:10|43425.5|43405.5|43427.2|43407.2|43427.2|43407.2|43425.5|43405.5|4
1721303550000|2024-07-18 11:52:30|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|9
1721303560000|2024-07-18 11:52:40|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|0
1721303570000|2024-07-18 11:52:50|||||||||5
1721303580000|2024-07-18 11:53:00|43418|43398|43419.7|43399.7|43419.7|43399.7|43415.5|43395.5|2
1721303590000|2024-07-18 11:53:10|43418|43398|43417.2|43397.2|43418|43398|43417.2|43397.2|0
1721303600000|2024-07-18 11:53:20|43414.7|43394.7|43417.2|43397.2|43417.2|43397.2|43414.7|43394.7|12
1721303610000|2024-07-18 11:53:30|43412.2|43392.2|43417.2|43397.2|43417.2|43397.2|43412.2|43392.2|10
1721303620000|2024-07-18 11:53:40|||||||||1
1721303630000|2024-07-18 11:53:50|43415.5|43395.5|43414.7|43394.7|43415.5|43395.5|43414.7|43394.7|9
1721303640000|2024-07-18 11:54:00|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|43417.2|43397.2|4
1721303650000|2024-07-18 11:54:10|43415.5|43395.5|43414.7|43394.7|43417.2|43397.2|43414.7|43394.7|2
1721303660000|2024-07-18 11:54:20|43417.2|43397.2|43423.8|43403.8|43423.8|43403.8|43417.2|43397.2|8
1721303670000|2024-07-18 11:54:30|43424.7|43404.7|43435.5|43415.5|43435.5|43415.5|43424.7|43404.7|44
1721303680000|2024-07-18 11:54:40|43434.7|43414.7|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|2
1721303690000|2024-07-18 11:54:50|43433|43413|43429.7|43409.7|43433|43413|43428|43408|11
1721303700000|2024-07-18 11:55:00|43428|43408|43425.5|43405.5|43429.7|43409.7|43425.5|43405.5|3
1721303710000|2024-07-18 11:55:10|43428.9|43408.9|43431.4|43411.4|43433|43413|43428.9|43408.9|11
1721303720000|2024-07-18 11:55:20|43430.5|43410.5|43423.9|43403.9|43430.5|43410.5|43423.9|43403.9|10
1721303730000|2024-07-18 11:55:30|43424.7|43404.7|43421.4|43401.4|43424.7|43404.7|43418|43398|6
1721303740000|2024-07-18 11:55:40|43418.9|43398.9|43418|43398|43418.9|43398.9|43418|43398|5
1721303750000|2024-07-18 11:55:50|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|1
1721303760000|2024-07-18 11:56:00|||||||||15
1721303770000|2024-07-18 11:56:10|43414.7|43394.7|43413.9|43393.9|43414.7|43394.7|43413.9|43393.9|7
1721303790000|2024-07-18 11:56:30|43411.4|43391.4|43408|43388|43411.4|43391.4|43408|43388|14
1721303800000|2024-07-18 11:56:40|43404.7|43384.7|43394.7|43374.7|43404.7|43384.7|43394.7|43374.7|14
1721303810000|2024-07-18 11:56:50|43392.2|43372.2|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|6
1721303820000|2024-07-18 11:57:00|43393|43373|43391.4|43371.4|43393|43373|43391.4|43371.4|4
1721303830000|2024-07-18 11:57:10|43393|43373|43378.9|43358.9|43393|43373|43378.9|43358.9|33
1721303840000|2024-07-18 11:57:20|43375.5|43355.5|43370.5|43350.5|43375.5|43355.5|43370.5|43350.5|19
1721303850000|2024-07-18 11:57:30|43368|43348|43363|43343|43368|43348|43363|43343|22
1721303860000|2024-07-18 11:57:40|43367.2|43347.2|43371.4|43351.4|43371.4|43351.4|43367.2|43347.2|23
1721303870000|2024-07-18 11:57:50|43372.2|43352.2|43372.2|43352.2|43376.4|43356.4|43372.2|43352.2|11
1721303880000|2024-07-18 11:58:00|43369.7|43349.7|43291.3|43271.3|43369.7|43349.7|43291.3|43271.3|50
1721303890000|2024-07-18 11:58:10|43294.7|43274.7|43313.8|43293.8|43313.8|43293.8|43294.7|43274.7|45
1721303900000|2024-07-18 11:58:20|43313|43293|43318|43298|43318|43298|43313|43293|16
1721303910000|2024-07-18 11:58:30|43316.3|43296.3|43313|43293|43316.3|43296.3|43313|43293|29
1721303920000|2024-07-18 11:58:40|43314.7|43294.7|43308|43288|43314.7|43294.7|43307.2|43287.2|34
1721303930000|2024-07-18 11:58:50|43305.5|43285.5|43306.3|43286.3|43306.3|43286.3|43305.5|43285.5|33
1721303940000|2024-07-18 11:59:00|43304.6|43284.6|43308|43288|43308|43288|43302.2|43282.2|13
1721303950000|2024-07-18 11:59:10|43310.5|43290.5|43311.3|43291.3|43311.3|43291.3|43310.5|43290.5|18
1721303960000|2024-07-18 11:59:20|43315.5|43295.5|43315.5|43295.5|43317.2|43297.2|43315.5|43295.5|50
1721303970000|2024-07-18 11:59:30|43313|43293|43313|43293|43313|43293|43313|43293|9
1721303980000|2024-07-18 11:59:40|43311.3|43291.3|43309.6|43289.6|43311.3|43291.3|43309.6|43289.6|6
1721303990000|2024-07-18 11:59:50|43311.3|43291.3|43308|43288|43311.3|43291.3|43308|43288|28
1721304000000|2024-07-18 12:00:00|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|11
1721304010000|2024-07-18 12:00:10|43306.3|43286.3|43298|43278|43306.3|43286.3|43298|43278|17
1721304020000|2024-07-18 12:00:20|43299.7|43279.7|43298.8|43278.8|43300.5|43280.5|43295.5|43275.5|33
1721304030000|2024-07-18 12:00:30|43300.5|43280.5|43295.5|43275.5|43300.5|43280.5|43295.5|43275.5|28
1721304040000|2024-07-18 12:00:40|43294.7|43274.7|43288|43268|43294.7|43274.7|43288|43268|4
1721304050000|2024-07-18 12:00:50|||||||||8
1721304060000|2024-07-18 12:01:00|43288.8|43268.8|43288.8|43268.8|43296.3|43276.3|43288|43268|45
1721304070000|2024-07-18 12:01:10|43289.7|43269.7|43287.2|43267.2|43289.7|43269.7|43283|43263|28
1721304080000|2024-07-18 12:01:20|43288|43268|43288|43268|43290.5|43270.5|43288|43268|12
1721304090000|2024-07-18 12:01:30|43289.7|43269.7|43287.2|43267.2|43292.2|43272.2|43287.2|43267.2|15
1721304100000|2024-07-18 12:01:40|43283|43263|43278|43258|43283|43263|43278|43258|16
1721304110000|2024-07-18 12:01:50|43280.5|43260.5|43286.3|43266.3|43286.3|43266.3|43280.5|43260.5|18
1721304120000|2024-07-18 12:02:00|43284.7|43264.7|43268|43248|43284.7|43264.7|43267.2|43247.2|38
1721304130000|2024-07-18 12:02:10|43264.6|43244.6|43273|43253|43273|43253|43264.6|43244.6|45
1721304140000|2024-07-18 12:02:20|43274.7|43254.7|43260.5|43240.5|43274.7|43254.7|43260.5|43240.5|9
1721304150000|2024-07-18 12:02:30|43262.2|43242.2|43273.8|43253.8|43273.8|43253.8|43260.5|43240.5|75
1721304160000|2024-07-18 12:02:40|43277.1|43257.1|43285.5|43265.5|43285.5|43265.5|43277.1|43257.1|27
1721304170000|2024-07-18 12:02:50|43288|43268|43291.3|43271.3|43293|43273|43288|43268|13
1721304180000|2024-07-18 12:03:00|43292.1|43272.1|43289.6|43269.6|43294.6|43274.6|43289.6|43269.6|8
1721304190000|2024-07-18 12:03:10|43288.8|43268.8|43297.2|43277.2|43297.2|43277.2|43288.8|43268.8|27
1721304200000|2024-07-18 12:03:20|43293.8|43273.8|43293|43273|43296.3|43276.3|43293|43273|5
1721304210000|2024-07-18 12:03:30|43291.3|43271.3|43295.5|43275.5|43295.5|43275.5|43291.3|43271.3|10
1721304220000|2024-07-18 12:03:40|43297.2|43277.2|43298|43278|43298|43278|43297.2|43277.2|7
1721304230000|2024-07-18 12:03:50|43299.7|43279.7|43302.2|43282.2|43304.7|43284.7|43299.7|43279.7|12
1721304240000|2024-07-18 12:04:00|43303.8|43283.8|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|17
1721304250000|2024-07-18 12:04:10|43300.5|43280.5|43313.8|43293.8|43313.8|43293.8|43300.5|43280.5|19
1721304260000|2024-07-18 12:04:20|43313|43293|43315.5|43295.5|43315.5|43295.5|43313|43293|22
1721304270000|2024-07-18 12:04:30|43316.3|43296.3|43292.1|43272.1|43316.3|43296.3|43292.1|43272.1|37
1721304280000|2024-07-18 12:04:40|43291.3|43271.3|43293.8|43273.8|43293.8|43273.8|43289.6|43269.6|10
1721304290000|2024-07-18 12:04:50|43295.5|43275.5|43295.5|43275.5|43298|43278|43295.5|43275.5|13
1721304300000|2024-07-18 12:05:00|43297.2|43277.2|43300.5|43280.5|43300.5|43280.5|43297.2|43277.2|18
1721304310000|2024-07-18 12:05:10|43301.3|43281.3|43295.5|43275.5|43301.3|43281.3|43293|43273|18
1721304320000|2024-07-18 12:05:20|43293|43273|43301.3|43281.3|43301.3|43281.3|43293|43273|44
1721304330000|2024-07-18 12:05:30|43303|43283|43303|43283|43303|43283|43298.8|43278.8|7
1721304340000|2024-07-18 12:05:40|43303.8|43283.8|43298|43278|43304.7|43284.7|43298|43278|22
1721304350000|2024-07-18 12:05:50|43299.7|43279.7|43300.5|43280.5|43300.5|43280.5|43298|43278|10
1721304360000|2024-07-18 12:06:00|43301.3|43281.3|43299.7|43279.7|43311.3|43291.3|43299.7|43279.7|33
1721304370000|2024-07-18 12:06:10|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43302.2|43282.2|14
1721304380000|2024-07-18 12:06:20|43303.8|43283.8|43303.8|43283.8|43306.3|43286.3|43303.8|43283.8|26
1721304390000|2024-07-18 12:06:30|43301.3|43281.3|43297.2|43277.2|43301.3|43281.3|43297.2|43277.2|23
1721304400000|2024-07-18 12:06:40|43289.7|43269.7|43274.7|43254.7|43289.7|43269.7|43273.8|43253.8|13
1721304410000|2024-07-18 12:06:50|43272.2|43252.2|43278|43258|43278|43258|43272.2|43252.2|13
1721304420000|2024-07-18 12:07:00|43279.7|43259.7|43284.7|43264.7|43286.3|43266.3|43279.7|43259.7|23
1721304430000|2024-07-18 12:07:10|43283|43263|43280.5|43260.5|43284.7|43264.7|43273|43253|40
1721304440000|2024-07-18 12:07:20|43279.7|43259.7|43279.7|43259.7|43280.5|43260.5|43278|43258|16
1721304450000|2024-07-18 12:07:30|43280.5|43260.5|43279.7|43259.7|43283|43263|43279.7|43259.7|14
1721304460000|2024-07-18 12:07:40|43280.5|43260.5|43288.8|43268.8|43288.8|43268.8|43280.5|43260.5|15
1721304470000|2024-07-18 12:07:50|43291.3|43271.3|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|28
1721304480000|2024-07-18 12:08:00|43287.2|43267.2|43278|43258|43287.2|43267.2|43278|43258|52
1721304490000|2024-07-18 12:08:10|43276.3|43256.3|43275.5|43255.5|43277.2|43257.2|43273|43253|20
1721304500000|2024-07-18 12:08:20|43274.7|43254.7|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|6
1721304510000|2024-07-18 12:08:30|43278.8|43258.8|43274.7|43254.7|43278.8|43258.8|43274.7|43254.7|33
1721304520000|2024-07-18 12:08:40|43278|43258|43271.3|43251.3|43278.8|43258.8|43271.3|43251.3|12
1721304530000|2024-07-18 12:08:50|43269.7|43249.7|43259.7|43239.7|43269.7|43249.7|43245.5|43225.5|37
1721304540000|2024-07-18 12:09:00|43258|43238|43248|43228|43259.7|43239.7|43248|43228|11
1721304550000|2024-07-18 12:09:10|43243.8|43223.8|43243|43223|43248|43228|43243|43223|20
1721304560000|2024-07-18 12:09:20|43241.3|43221.3|43233|43213|43241.3|43221.3|43233|43213|16
1721304570000|2024-07-18 12:09:30|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43228|43208|5
1721304580000|2024-07-18 12:09:40|43231.3|43211.3|43240.5|43220.5|43242.2|43222.2|43231.3|43211.3|33
1721304590000|2024-07-18 12:09:50|43239.7|43219.7|43230.5|43210.5|43239.7|43219.7|43228|43208|44
1721304600000|2024-07-18 12:10:00|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43221.3|43201.3|31
1721304610000|2024-07-18 12:10:10|43224.7|43204.7|43223|43203|43227.2|43207.2|43223|43203|43
1721304620000|2024-07-18 12:10:20|43224.7|43204.7|43223|43203|43224.7|43204.7|43223|43203|14
1721304630000|2024-07-18 12:10:30|43224.7|43204.7|43216.3|43196.3|43224.7|43204.7|43216.3|43196.3|24
1721304640000|2024-07-18 12:10:40|43214.7|43194.7|43203|43183|43214.7|43194.7|43203|43183|34
1721304650000|2024-07-18 12:10:50|43201.3|43181.3|43208|43188|43208|43188|43200.5|43180.5|50
1721304660000|2024-07-18 12:11:00|43211.3|43191.3|43220.5|43200.5|43220.5|43200.5|43211.3|43191.3|41
1721304670000|2024-07-18 12:11:10|43221.3|43201.3|43221.3|43201.3|43223.8|43203.8|43221.3|43201.3|15
1721304680000|2024-07-18 12:11:20|43216.3|43196.3|43212.1|43192.1|43216.3|43196.3|43212.1|43192.1|18
1721304690000|2024-07-18 12:11:30|43211.3|43191.3|43198|43178|43211.3|43191.3|43198|43178|34
1721304700000|2024-07-18 12:11:40|43198.8|43178.8|43196.3|43176.3|43198.8|43178.8|43195.5|43175.5|67
1721304710000|2024-07-18 12:11:50|43198|43178|43208|43188|43208.8|43188.8|43195.5|43175.5|59
1721304720000|2024-07-18 12:12:00|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|27
1721304730000|2024-07-18 12:12:10|43222.1|43202.1|43213.8|43193.8|43222.1|43202.1|43213.8|43193.8|13
1721304740000|2024-07-18 12:12:20|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|15
1721304750000|2024-07-18 12:12:30|43213.8|43193.8|43211.3|43191.3|43213.8|43193.8|43211.3|43191.3|21
1721304760000|2024-07-18 12:12:40|43207.1|43187.1|43203.8|43183.8|43208|43188|43203.8|43183.8|33
1721304770000|2024-07-18 12:12:50|43202.1|43182.1|43188|43168|43202.1|43182.1|43188|43168|54
1721304780000|2024-07-18 12:13:00|43184.6|43164.6|43197.1|43177.1|43198|43178|43184.6|43164.6|27
1721304790000|2024-07-18 12:13:10|43190.5|43170.5|43191.3|43171.3|43191.3|43171.3|43186.3|43166.3|32
1721304800000|2024-07-18 12:13:20|43193.8|43173.8|43188|43168|43193.8|43173.8|43188|43168|8
1721304810000|2024-07-18 12:13:30|43185.5|43165.5|43190.5|43170.5|43190.5|43170.5|43185.5|43165.5|15
1721304820000|2024-07-18 12:13:40|43192.1|43172.1|43183.8|43163.8|43193.8|43173.8|43183.8|43163.8|28
1721304830000|2024-07-18 12:13:50|43183|43163|43184.6|43164.6|43185.5|43165.5|43183|43163|15
1721304840000|2024-07-18 12:14:00|43183|43163|43183|43163|43183|43163|43183|43163|12
1721304850000|2024-07-18 12:14:10|43181.3|43161.3|43172.1|43152.1|43181.3|43161.3|43167.1|43147.1|37
1721304860000|2024-07-18 12:14:20|43170.5|43150.5|43174.6|43154.6|43174.6|43154.6|43170.5|43150.5|19
1721304870000|2024-07-18 12:14:30|43173|43153|43173|43153|43174.6|43154.6|43171.3|43151.3|13
1721304880000|2024-07-18 12:14:40|43176.3|43156.3|43183|43163|43183|43163|43176.3|43156.3|40
1721304890000|2024-07-18 12:14:50|43179.6|43159.6|43188.8|43168.8|43188.8|43168.8|43175.5|43155.5|34
1721304900000|2024-07-18 12:15:00|43189.7|43169.7|43205.5|43185.5|43205.5|43185.5|43188|43168|31
1721304910000|2024-07-18 12:15:10|43208|43188|43213.8|43193.8|43213.8|43193.8|43208|43188|17
1721304920000|2024-07-18 12:15:20|43210.5|43190.5|43213.8|43193.8|43213.8|43193.8|43208.8|43188.8|10
1721304930000|2024-07-18 12:15:30|43213|43193|43213.8|43193.8|43216.3|43196.3|43211.3|43191.3|16
1721304940000|2024-07-18 12:15:40|43208.8|43188.8|43204.7|43184.7|43208.8|43188.8|43204.7|43184.7|6
1721304950000|2024-07-18 12:15:50|43203|43183|43198|43178|43205.5|43185.5|43198|43178|6
1721304960000|2024-07-18 12:16:00|43199.7|43179.7|43208|43188|43208|43188|43199.7|43179.7|17
1721304970000|2024-07-18 12:16:10|43208.8|43188.8|43204.7|43184.7|43208.8|43188.8|43203|43183|11
1721304980000|2024-07-18 12:16:20|43203|43183|43205.5|43185.5|43205.5|43185.5|43201.3|43181.3|9
1721304990000|2024-07-18 12:16:30|43207.2|43187.2|43198|43178|43207.2|43187.2|43198|43178|18
1721305000000|2024-07-18 12:16:40|43199.7|43179.7|43198.8|43178.8|43210.5|43190.5|43198.8|43178.8|14
1721305010000|2024-07-18 12:16:50|43198|43178|43193|43173|43198.8|43178.8|43188.8|43168.8|29
1721305020000|2024-07-18 12:17:00|43191.3|43171.3|43188.8|43168.8|43193|43173|43186.3|43166.3|16
1721305030000|2024-07-18 12:17:10|43190.5|43170.5|43195.5|43175.5|43197.2|43177.2|43190.5|43170.5|14
1721305040000|2024-07-18 12:17:20|43194.7|43174.7|43191.3|43171.3|43195.5|43175.5|43191.3|43171.3|2
1721305050000|2024-07-18 12:17:30|43193|43173|43193|43173|43193|43173|43191.3|43171.3|7
1721305060000|2024-07-18 12:17:40|43203|43183|43212.2|43192.2|43212.2|43192.2|43203|43183|21
1721305070000|2024-07-18 12:17:50|43213|43193|43208|43188|43219.6|43199.6|43208|43188|11
1721305080000|2024-07-18 12:18:00|43207.1|43187.1|43221.3|43201.3|43222.2|43202.2|43206.3|43186.3|18
1721305090000|2024-07-18 12:18:10|43219.6|43199.6|43206.3|43186.3|43219.6|43199.6|43206.3|43186.3|30
1721305100000|2024-07-18 12:18:20|43208|43188|43212.1|43192.1|43213.8|43193.8|43206.3|43186.3|33
1721305110000|2024-07-18 12:18:30|43213.8|43193.8|43218|43198|43218.8|43198.8|43208.8|43188.8|9
1721305120000|2024-07-18 12:18:40|43216.3|43196.3|43213.8|43193.8|43216.3|43196.3|43213.8|43193.8|12
1721305130000|2024-07-18 12:18:50|43218|43198|43229.7|43209.7|43229.7|43209.7|43217.1|43197.1|22
1721305140000|2024-07-18 12:19:00|43231.3|43211.3|43216.3|43196.3|43233|43213|43214.6|43194.6|19
1721305150000|2024-07-18 12:19:10|43218|43198|43216.3|43196.3|43218|43198|43216.3|43196.3|2
1721305160000|2024-07-18 12:19:20|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43216.3|43196.3|6
1721305170000|2024-07-18 12:19:30|43215.5|43195.5|43211.3|43191.3|43218.8|43198.8|43211.3|43191.3|20
1721305180000|2024-07-18 12:19:40|43208.8|43188.8|43207.2|43187.2|43208.8|43188.8|43206.3|43186.3|16
1721305190000|2024-07-18 12:19:50|43204.7|43184.7|43226.3|43206.3|43227.1|43207.1|43204.7|43184.7|100
1721305200000|2024-07-18 12:20:00|43225.5|43205.5|43233|43213|43235.5|43215.5|43223.8|43203.8|54
1721305210000|2024-07-18 12:20:10|43234.7|43214.7|43231.3|43211.3|43234.7|43214.7|43225.5|43205.5|59
1721305220000|2024-07-18 12:20:20|43233|43213|43242.2|43222.2|43243|43223|43233|43213|23
1721305230000|2024-07-18 12:20:30|43240.5|43220.5|43239.7|43219.7|43243|43223|43238|43218|17
1721305240000|2024-07-18 12:20:40|43240.5|43220.5|43235.5|43215.5|43244.7|43224.7|43235.5|43215.5|16
1721305250000|2024-07-18 12:20:50|43234.7|43214.7|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|13
1721305260000|2024-07-18 12:21:00|43236.3|43216.3|43239.7|43219.7|43241.3|43221.3|43236.3|43216.3|9
1721305270000|2024-07-18 12:21:10|43240.5|43220.5|43234.7|43214.7|43243.8|43223.8|43234.7|43214.7|24
1721305280000|2024-07-18 12:21:20|43236.3|43216.3|43222.2|43202.2|43236.3|43216.3|43222.2|43202.2|25
1721305290000|2024-07-18 12:21:30|43221.3|43201.3|43219.7|43199.7|43221.3|43201.3|43219.7|43199.7|15
1721305300000|2024-07-18 12:21:40|43221.3|43201.3|43221.3|43201.3|43228.8|43208.8|43219.7|43199.7|27
1721305310000|2024-07-18 12:21:50|43218.8|43198.8|43220.5|43200.5|43222.2|43202.2|43218|43198|11
1721305320000|2024-07-18 12:22:00|43218|43198|43207.2|43187.2|43223|43203|43207.2|43187.2|20
1721305330000|2024-07-18 12:22:10|43203|43183|43200.5|43180.5|43206.3|43186.3|43199.7|43179.7|35
1721305340000|2024-07-18 12:22:20|43203.8|43183.8|43205.5|43185.5|43208|43188|43203.8|43183.8|17
1721305350000|2024-07-18 12:22:30|43204.7|43184.7|43199.7|43179.7|43204.7|43184.7|43198.8|43178.8|4
1721305360000|2024-07-18 12:22:40|43198.8|43178.8|43205.5|43185.5|43205.5|43185.5|43197.2|43177.2|23
1721305370000|2024-07-18 12:22:50|43203.8|43183.8|43203|43183|43203.8|43183.8|43203|43183|10
1721305380000|2024-07-18 12:23:00|43205.5|43185.5|43203|43183|43205.5|43185.5|43203|43183|13
1721305390000|2024-07-18 12:23:10|43198.8|43178.8|43193|43173|43198.8|43178.8|43192.2|43172.2|18
1721305400000|2024-07-18 12:23:20|43191.3|43171.3|43193|43173|43193|43173|43188|43168|30
1721305410000|2024-07-18 12:23:30|43193.8|43173.8|43205.5|43185.5|43205.5|43185.5|43193.8|43173.8|26
1721305420000|2024-07-18 12:23:40|43203|43183|43204.7|43184.7|43204.7|43184.7|43199.7|43179.7|19
1721305430000|2024-07-18 12:23:50|43203|43183|43204.7|43184.7|43204.7|43184.7|43202.2|43182.2|13
1721305440000|2024-07-18 12:24:00|43205.5|43185.5|43215.5|43195.5|43219.7|43199.7|43205.5|43185.5|27
1721305450000|2024-07-18 12:24:10|43214.7|43194.7|43214.7|43194.7|43215.5|43195.5|43214.7|43194.7|4
1721305460000|2024-07-18 12:24:20|43216.3|43196.3|43224.7|43204.7|43224.7|43204.7|43214.7|43194.7|34
1721305470000|2024-07-18 12:24:30|43227.2|43207.2|43223.8|43203.8|43230.5|43210.5|43223.8|43203.8|12
1721305480000|2024-07-18 12:24:40|43221.3|43201.3|43219.7|43199.7|43221.3|43201.3|43213.8|43193.8|13
1721305490000|2024-07-18 12:24:50|43221.3|43201.3|43224.7|43204.7|43224.7|43204.7|43220.5|43200.5|21
1721305500000|2024-07-18 12:25:00|43222.2|43202.2|43205.5|43185.5|43223|43203|43199.7|43179.7|36
1721305510000|2024-07-18 12:25:10|43208|43188|43204.7|43184.7|43208|43188|43198.8|43178.8|18
1721305520000|2024-07-18 12:25:20|43205.5|43185.5|43200.5|43180.5|43205.5|43185.5|43198|43178|14
1721305530000|2024-07-18 12:25:30|43202.2|43182.2|43198|43178|43202.2|43182.2|43198|43178|4
1721305540000|2024-07-18 12:25:40|43196.3|43176.3|43198|43178|43198|43178|43195.5|43175.5|4
1721305550000|2024-07-18 12:25:50|43202.2|43182.2|43200.5|43180.5|43209.7|43189.7|43200.5|43180.5|11
1721305560000|2024-07-18 12:26:00|43199.7|43179.7|43203|43183|43203.8|43183.8|43198|43178|16
1721305570000|2024-07-18 12:26:10|43201.3|43181.3|43198|43178|43201.3|43181.3|43195.5|43175.5|13
1721305580000|2024-07-18 12:26:20|43197.2|43177.2|43195.5|43175.5|43198|43178|43193|43173|8
1721305590000|2024-07-18 12:26:30|43194.7|43174.7|43190.5|43170.5|43194.7|43174.7|43190.5|43170.5|7
1721305600000|2024-07-18 12:26:40|43191.3|43171.3|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|8
1721305610000|2024-07-18 12:26:50|43189.7|43169.7|43180.5|43160.5|43189.7|43169.7|43179.7|43159.7|20
1721305620000|2024-07-18 12:27:00|43179.7|43159.7|43180.5|43160.5|43182.2|43162.2|43175.5|43155.5|16
1721305630000|2024-07-18 12:27:10|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43179.7|43159.7|26
1721305640000|2024-07-18 12:27:20|43183|43163|43179.7|43159.7|43185.5|43165.5|43179.7|43159.7|5
1721305650000|2024-07-18 12:27:30|43180.5|43160.5|43179.7|43159.7|43180.5|43160.5|43179.7|43159.7|13
1721305660000|2024-07-18 12:27:40|43180.5|43160.5|43179.7|43159.7|43180.5|43160.5|43178.9|43158.9|31
1721305670000|2024-07-18 12:27:50|43178.9|43158.9|43178|43158|43179.7|43159.7|43176.3|43156.3|3
1721305680000|2024-07-18 12:28:00|43176.3|43156.3|43174.7|43154.7|43178|43158|43174.7|43154.7|9
1721305690000|2024-07-18 12:28:10|43173.8|43153.8|43178|43158|43178.8|43158.8|43173.8|43153.8|16
1721305700000|2024-07-18 12:28:20|43176.3|43156.3|43175.5|43155.5|43176.3|43156.3|43175.5|43155.5|9
1721305710000|2024-07-18 12:28:30|43177.2|43157.2|43179.7|43159.7|43179.7|43159.7|43173.9|43153.9|23
1721305720000|2024-07-18 12:28:40|43180.5|43160.5|43178|43158|43180.5|43160.5|43178|43158|2
1721305730000|2024-07-18 12:28:50|43177.2|43157.2|43178|43158|43178|43158|43177.2|43157.2|3
1721305740000|2024-07-18 12:29:00|||||||||8
1721305750000|2024-07-18 12:29:10|43176.3|43156.3|43177.2|43157.2|43182.2|43162.2|43161.3|43141.3|82
1721305760000|2024-07-18 12:29:20|43176.4|43156.4|43183.9|43163.9|43183.9|43163.9|43174.7|43154.7|19
1721305770000|2024-07-18 12:29:30|43185.5|43165.5|43184.7|43164.7|43186.4|43166.4|43184.7|43164.7|7
1721305780000|2024-07-18 12:29:40|43186.4|43166.4|43208.8|43188.8|43208.8|43188.8|43183.9|43163.9|29
1721305790000|2024-07-18 12:29:50|43209.7|43189.7|43198|43178|43211.3|43191.3|43198|43178|19
1721305800000|2024-07-18 12:30:00|43199.7|43179.7|43220.5|43200.5|43228|43208|43199.7|43179.7|135
1721305810000|2024-07-18 12:30:10|43219.7|43199.7|43203|43183|43219.7|43199.7|43199.7|43179.7|31
1721305820000|2024-07-18 12:30:20|43205.5|43185.5|43193|43173|43205.5|43185.5|43193|43173|16
1721305830000|2024-07-18 12:30:30|43195.5|43175.5|43178.8|43158.8|43195.5|43175.5|43178.8|43158.8|49
1721305840000|2024-07-18 12:30:40|43177.2|43157.2|43177.2|43157.2|43178|43158|43172.2|43152.2|50
1721305850000|2024-07-18 12:30:50|43179.7|43159.7|43195.5|43175.5|43196.4|43176.4|43178.8|43158.8|13
1721305860000|2024-07-18 12:31:00|43193.8|43173.8|43190.5|43170.5|43208|43188|43190.5|43170.5|58
1721305870000|2024-07-18 12:31:10|43188.8|43168.8|43183|43163|43190.5|43170.5|43180.5|43160.5|26
1721305880000|2024-07-18 12:31:20|43186.4|43166.4|43193|43173|43195.5|43175.5|43184.7|43164.7|13
1721305890000|2024-07-18 12:31:30|43195.5|43175.5|43193|43173|43198|43178|43193|43173|12
1721305900000|2024-07-18 12:31:40|43191.3|43171.3|43185.5|43165.5|43191.3|43171.3|43185.5|43165.5|9
1721305910000|2024-07-18 12:31:50|43188|43168|43186.4|43166.4|43189.7|43169.7|43184.7|43164.7|39
1721305920000|2024-07-18 12:32:00|43187.2|43167.2|43202.2|43182.2|43204.7|43184.7|43187.2|43167.2|31
1721305930000|2024-07-18 12:32:10|43201.4|43181.4|43202.2|43182.2|43206.4|43186.4|43201.4|43181.4|29
1721305940000|2024-07-18 12:32:20|43203.9|43183.9|43196.4|43176.4|43204.7|43184.7|43194.7|43174.7|10
1721305950000|2024-07-18 12:32:30|43197.2|43177.2|43191.4|43171.4|43197.2|43177.2|43187.2|43167.2|10
1721305960000|2024-07-18 12:32:40|43194.7|43174.7|43196.4|43176.4|43198|43178|43194.7|43174.7|10
1721305970000|2024-07-18 12:32:50|43197.2|43177.2|43193.9|43173.9|43201.4|43181.4|43193.9|43173.9|50
1721305980000|2024-07-18 12:33:00|43193|43173|43188|43168|43196.4|43176.4|43188|43168|18
1721305990000|2024-07-18 12:33:10|43186.4|43166.4|43178|43158|43186.4|43166.4|43178|43158|19
1721306000000|2024-07-18 12:33:20|43177.2|43157.2|43173.9|43153.9|43178|43158|43173|43153|27
1721306010000|2024-07-18 12:33:30|43173|43153|43151.4|43131.4|43173.9|43153.9|43147.2|43127.2|106
1721306020000|2024-07-18 12:33:40|43153|43133|43157.2|43137.2|43157.2|43137.2|43151.4|43131.4|23
1721306030000|2024-07-18 12:33:50|43155.5|43135.5|43154.7|43134.7|43158|43138|43154.7|43134.7|17
1721306040000|2024-07-18 12:34:00|43153|43133|43157.2|43137.2|43157.2|43137.2|43149.7|43129.7|33
1721306050000|2024-07-18 12:34:10|43156.4|43136.4|43168.9|43148.9|43169.7|43149.7|43156.4|43136.4|43
1721306060000|2024-07-18 12:34:20|43167.2|43147.2|43169.7|43149.7|43170.5|43150.5|43167.2|43147.2|10
1721306070000|2024-07-18 12:34:30|43172.2|43152.2|43171.4|43151.4|43173|43153|43169.7|43149.7|16
1721306080000|2024-07-18 12:34:40|43173.9|43153.9|43179.7|43159.7|43182.2|43162.2|43173.9|43153.9|7
1721306090000|2024-07-18 12:34:50|43178.9|43158.9|43176.4|43156.4|43178.9|43158.9|43172.2|43152.2|10
1721306100000|2024-07-18 12:35:00|43174.7|43154.7|43170.5|43150.5|43174.7|43154.7|43164.7|43144.7|14
1721306110000|2024-07-18 12:35:10|43172.2|43152.2|43187.2|43167.2|43188.9|43168.9|43170.5|43150.5|13
1721306120000|2024-07-18 12:35:20|43185.5|43165.5|43175.5|43155.5|43185.5|43165.5|43175.5|43155.5|11
1721306130000|2024-07-18 12:35:30|43178|43158|43173|43153|43178|43158|43173|43153|5
1721306140000|2024-07-18 12:35:40|43174.7|43154.7|43179.7|43159.7|43179.7|43159.7|43174.7|43154.7|9
1721306150000|2024-07-18 12:35:50|43180.5|43160.5|43175.5|43155.5|43183|43163|43175.5|43155.5|9
1721306160000|2024-07-18 12:36:00|43173.9|43153.9|43171.4|43151.4|43173.9|43153.9|43171.4|43151.4|0
1721306170000|2024-07-18 12:36:10|43172.2|43152.2|43165.5|43145.5|43172.2|43152.2|43165.5|43145.5|8
1721306180000|2024-07-18 12:36:20|43164.7|43144.7|43160.5|43140.5|43168|43148|43160.5|43140.5|10
1721306190000|2024-07-18 12:36:30|43158|43138|43159.7|43139.7|43159.7|43139.7|43157.2|43137.2|21
1721306200000|2024-07-18 12:36:40|43162.2|43142.2|43165.5|43145.5|43165.5|43145.5|43162.2|43142.2|15
1721306210000|2024-07-18 12:36:50|43168|43148|43167.2|43147.2|43170.5|43150.5|43167.2|43147.2|8
1721306220000|2024-07-18 12:37:00|43165.5|43145.5|43163|43143|43165.5|43145.5|43162.2|43142.2|2
1721306230000|2024-07-18 12:37:10|43162.2|43142.2|43148|43128|43162.2|43142.2|43148|43128|29
1721306240000|2024-07-18 12:37:20|43148.9|43128.9|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|16
1721306250000|2024-07-18 12:37:30|43148.9|43128.9|43158|43138|43158|43138|43148|43128|13
1721306260000|2024-07-18 12:37:40|43159.7|43139.7|43159.7|43139.7|43160.5|43140.5|43159.7|43139.7|11
1721306270000|2024-07-18 12:37:50|43158.9|43138.9|43163|43143|43163|43143|43157.2|43137.2|16
1721306280000|2024-07-18 12:38:00|43168|43148|43168|43148|43168.9|43148.9|43168|43148|35
1721306290000|2024-07-18 12:38:10|43168.9|43148.9|43179.7|43159.7|43179.7|43159.7|43168.9|43148.9|35
1721306300000|2024-07-18 12:38:20|43185.5|43165.5|43188|43168|43191.4|43171.4|43184.7|43164.7|32
1721306310000|2024-07-18 12:38:30|43187.2|43167.2|43192.2|43172.2|43193|43173|43187.2|43167.2|77
1721306320000|2024-07-18 12:38:40|43193|43173|43196.4|43176.4|43197.2|43177.2|43193|43173|11
1721306330000|2024-07-18 12:38:50|43195.5|43175.5|43189.7|43169.7|43195.5|43175.5|43189.7|43169.7|2
1721306340000|2024-07-18 12:39:00|||||||||7
1721306350000|2024-07-18 12:39:10|43190.5|43170.5|43189.7|43169.7|43190.5|43170.5|43183|43163|5
1721306360000|2024-07-18 12:39:20|43188|43168|43188|43168|43188|43168|43188|43168|6
1721306370000|2024-07-18 12:39:30|43186.4|43166.4|43183|43163|43186.4|43166.4|43177.2|43157.2|36
1721306380000|2024-07-18 12:39:40|43184.7|43164.7|43197.2|43177.2|43197.2|43177.2|43184.7|43164.7|11
1721306390000|2024-07-18 12:39:50|43198.9|43178.9|43219.7|43199.7|43219.7|43199.7|43197.2|43177.2|15
1721306400000|2024-07-18 12:40:00|43221.4|43201.4|43216.4|43196.4|43223|43203|43214.7|43194.7|29
1721306410000|2024-07-18 12:40:10|43213|43193|43202.2|43182.2|43213|43193|43202.2|43182.2|10
1721306420000|2024-07-18 12:40:20|43201.4|43181.4|43199.7|43179.7|43202.2|43182.2|43198|43178|12
1721306430000|2024-07-18 12:40:30|43198.9|43178.9|43187.2|43167.2|43199.7|43179.7|43185.5|43165.5|16
1721306440000|2024-07-18 12:40:40|43188.9|43168.9|43188|43168|43190.5|43170.5|43187.2|43167.2|32
1721306450000|2024-07-18 12:40:50|43186.4|43166.4|43184.7|43164.7|43186.4|43166.4|43183|43163|8
1721306460000|2024-07-18 12:41:00|43185.5|43165.5|43168.9|43148.9|43185.5|43165.5|43165.5|43145.5|32
1721306470000|2024-07-18 12:41:10|43167.2|43147.2|43169.7|43149.7|43169.7|43149.7|43165.5|43145.5|11
1721306480000|2024-07-18 12:41:20|43170.5|43150.5|43164.7|43144.7|43170.5|43150.5|43164.7|43144.7|17
1721306490000|2024-07-18 12:41:30|43163|43143|43168|43148|43168|43148|43163|43143|9
1721306500000|2024-07-18 12:41:40|43168.9|43148.9|43173|43153|43173|43153|43168.9|43148.9|15
1721306510000|2024-07-18 12:41:50|43173.9|43153.9|43184.7|43164.7|43188.9|43168.9|43173.9|43153.9|44
1721306520000|2024-07-18 12:42:00|43185.5|43165.5|43192.2|43172.2|43192.2|43172.2|43183|43163|25
1721306530000|2024-07-18 12:42:10|43189.7|43169.7|43179.7|43159.7|43189.7|43169.7|43179.7|43159.7|38
1721306540000|2024-07-18 12:42:20|43178.9|43158.9|43176.4|43156.4|43179.7|43159.7|43176.4|43156.4|25
1721306550000|2024-07-18 12:42:30|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43176.4|43156.4|4
1721306560000|2024-07-18 12:42:40|43176.4|43156.4|43185.5|43165.5|43185.5|43165.5|43176.4|43156.4|16
1721306570000|2024-07-18 12:42:50|43188|43168|43183|43163|43188|43168|43183|43163|12
1721306580000|2024-07-18 12:43:00|43182.2|43162.2|43178.9|43158.9|43183|43163|43178|43158|26
1721306590000|2024-07-18 12:43:10|43181.4|43161.4|43183|43163|43183|43163|43181.4|43161.4|11
1721306600000|2024-07-18 12:43:20|43181.4|43161.4|43173|43153|43183.9|43163.9|43172.2|43152.2|34
1721306610000|2024-07-18 12:43:30|43165.5|43145.5|43176.4|43156.4|43176.4|43156.4|43163.9|43143.9|34
1721306620000|2024-07-18 12:43:40|43177.2|43157.2|43209.7|43189.7|43209.7|43189.7|43177.2|43157.2|31
1721306630000|2024-07-18 12:43:50|43208|43188|43207.2|43187.2|43208|43188|43207.2|43187.2|5
1721306640000|2024-07-18 12:44:00|43203|43183|43198|43178|43203|43183|43190.5|43170.5|13
1721306650000|2024-07-18 12:44:10|43196.4|43176.4|43196.4|43176.4|43199.7|43179.7|43195.5|43175.5|13
1721306660000|2024-07-18 12:44:20|43198|43178|43188|43168|43198|43178|43188|43168|21
1721306670000|2024-07-18 12:44:30|43190.5|43170.5|43190.5|43170.5|43193.9|43173.9|43190.5|43170.5|2
1721306680000|2024-07-18 12:44:40|43189.7|43169.7|43189.7|43169.7|43192.2|43172.2|43188|43168|5
1721306690000|2024-07-18 12:44:50|43188|43168|43187.2|43167.2|43190.5|43170.5|43187.2|43167.2|13
1721306700000|2024-07-18 12:45:00|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|7
1721306710000|2024-07-18 12:45:10|43187.2|43167.2|43185.5|43165.5|43187.2|43167.2|43182.2|43162.2|7
1721306720000|2024-07-18 12:45:20|43188|43168|43191.4|43171.4|43192.2|43172.2|43188|43168|9
1721306730000|2024-07-18 12:45:30|43192.2|43172.2|43194.7|43174.7|43195.5|43175.5|43191.4|43171.4|8
1721306740000|2024-07-18 12:45:40|43193|43173|43202.2|43182.2|43202.2|43182.2|43192.2|43172.2|44
1721306750000|2024-07-18 12:45:50|43203.9|43183.9|43205.5|43185.5|43205.5|43185.5|43203.9|43183.9|4
1721306760000|2024-07-18 12:46:00|43209.7|43189.7|43209.7|43189.7|43210.5|43190.5|43207.2|43187.2|13
1721306770000|2024-07-18 12:46:10|43207.2|43187.2|43209.7|43189.7|43209.7|43189.7|43207.2|43187.2|24
1721306780000|2024-07-18 12:46:20|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43206.4|43186.4|36
1721306790000|2024-07-18 12:46:30|43210.5|43190.5|43212.2|43192.2|43212.2|43192.2|43208.9|43188.9|15
1721306800000|2024-07-18 12:46:40|43213.9|43193.9|43223|43203|43224.7|43204.7|43209.7|43189.7|21
1721306810000|2024-07-18 12:46:50|43224.7|43204.7|43239.7|43219.7|43239.7|43219.7|43224.7|43204.7|56
1721306820000|2024-07-18 12:47:00|43237.2|43217.2|43244.7|43224.7|43248|43228|43237.2|43217.2|30
1721306830000|2024-07-18 12:47:10|43243.9|43223.9|43239.7|43219.7|43243.9|43223.9|43239.7|43219.7|6
1721306840000|2024-07-18 12:47:20|43238|43218|43240.5|43220.5|43240.5|43220.5|43237.2|43217.2|14
1721306850000|2024-07-18 12:47:30|43239.7|43219.7|43252.2|43232.2|43252.2|43232.2|43239.7|43219.7|36
1721306860000|2024-07-18 12:47:40|43254.7|43234.7|43243.9|43223.9|43254.7|43234.7|43243.9|43223.9|73
1721306870000|2024-07-18 12:47:50|43241.4|43221.4|43257.2|43237.2|43257.2|43237.2|43237.2|43217.2|56
1721306880000|2024-07-18 12:48:00|43256.4|43236.4|43253.9|43233.9|43256.4|43236.4|43252.2|43232.2|28
1721306890000|2024-07-18 12:48:10|43252.2|43232.2|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|4
1721306900000|2024-07-18 12:48:20|43255.6|43235.6|43252.2|43232.2|43255.6|43235.6|43250.6|43230.6|12
1721306910000|2024-07-18 12:48:30|43251.4|43231.4|43242.2|43222.2|43251.4|43231.4|43235.6|43215.6|42
1721306920000|2024-07-18 12:48:40|43243.1|43223.1|43247.2|43227.2|43247.2|43227.2|43243.1|43223.1|6
1721306930000|2024-07-18 12:48:50|43248.1|43228.1|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|31
1721306940000|2024-07-18 12:49:00|43245.6|43225.6|43240.6|43220.6|43245.6|43225.6|43240.6|43220.6|7
1721306950000|2024-07-18 12:49:10|43243.1|43223.1|43246.4|43226.4|43246.4|43226.4|43241.4|43221.4|6
1721306960000|2024-07-18 12:49:20|43248.1|43228.1|43243.1|43223.1|43248.9|43228.9|43242.2|43222.2|16
1721306970000|2024-07-18 12:49:30|43242.2|43222.2|43238.1|43218.1|43242.2|43222.2|43238.1|43218.1|9
1721306980000|2024-07-18 12:49:40|43236.4|43216.4|43239.7|43219.7|43239.7|43219.7|43235.6|43215.6|27
1721306990000|2024-07-18 12:49:50|43241.4|43221.4|43256.4|43236.4|43256.4|43236.4|43241.4|43221.4|28
1721307000000|2024-07-18 12:50:00|43255.6|43235.6|43258.1|43238.1|43258.1|43238.1|43250.6|43230.6|19
1721307010000|2024-07-18 12:50:10|43258.9|43238.9|43264.7|43244.7|43264.7|43244.7|43258.9|43238.9|28
1721307020000|2024-07-18 12:50:20|43265.6|43245.6|43260.6|43240.6|43267.2|43247.2|43260.6|43240.6|24
1721307030000|2024-07-18 12:50:30|43258.9|43238.9|43243.1|43223.1|43258.9|43238.9|43243.1|43223.1|19
1721307040000|2024-07-18 12:50:40|43243.9|43223.9|43248.9|43228.9|43248.9|43228.9|43243.9|43223.9|14
1721307050000|2024-07-18 12:50:50|43250.6|43230.6|43252.2|43232.2|43252.2|43232.2|43250.6|43230.6|12
1721307060000|2024-07-18 12:51:00|43253.9|43233.9|43251.4|43231.4|43253.9|43233.9|43250.6|43230.6|14
1721307070000|2024-07-18 12:51:10|43250.6|43230.6|43253.1|43233.1|43253.1|43233.1|43250.6|43230.6|4
1721307080000|2024-07-18 12:51:20|43251.4|43231.4|43248.1|43228.1|43251.4|43231.4|43248.1|43228.1|12
1721307090000|2024-07-18 12:51:30|43245.6|43225.6|43233.9|43213.9|43245.6|43225.6|43233.9|43213.9|27
1721307100000|2024-07-18 12:51:40|43233.1|43213.1|43243.1|43223.1|43245.6|43225.6|43233.1|43213.1|35
1721307110000|2024-07-18 12:51:50|||||||||5
1721307120000|2024-07-18 12:52:00|43242.2|43222.2|43213.1|43193.1|43242.2|43222.2|43213.1|43193.1|30
1721307130000|2024-07-18 12:52:10|43213.9|43193.9|43215.6|43195.6|43216.4|43196.4|43210.6|43190.6|14
1721307140000|2024-07-18 12:52:20|43216.4|43196.4|43203.1|43183.1|43218.9|43198.9|43203.1|43183.1|34
1721307150000|2024-07-18 12:52:30|43204.7|43184.7|43205.6|43185.6|43208.9|43188.9|43203.1|43183.1|13
1721307160000|2024-07-18 12:52:40|43206.4|43186.4|43213.9|43193.9|43214.7|43194.7|43206.4|43186.4|20
1721307170000|2024-07-18 12:52:50|43216.4|43196.4|43208.9|43188.9|43218.1|43198.1|43208.9|43188.9|44
1721307180000|2024-07-18 12:53:00|43205.6|43185.6|43212.2|43192.2|43212.2|43192.2|43204.7|43184.7|30
1721307190000|2024-07-18 12:53:10|43213.9|43193.9|43219.7|43199.7|43220.6|43200.6|43213.9|43193.9|36
1721307200000|2024-07-18 12:53:20|43220.6|43200.6|43228.9|43208.9|43228.9|43208.9|43219.7|43199.7|15
1721307210000|2024-07-18 12:53:30|43228.1|43208.1|43233.1|43213.1|43233.1|43213.1|43228.1|43208.1|1
1721307220000|2024-07-18 12:53:40|43230.6|43210.6|43225.6|43205.6|43230.6|43210.6|43225.6|43205.6|11
1721307230000|2024-07-18 12:53:50|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43222.2|43202.2|15
1721307240000|2024-07-18 12:54:00|43223.9|43203.9|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|11
1721307250000|2024-07-18 12:54:10|43228.1|43208.1|43231.4|43211.4|43232.2|43212.2|43225.6|43205.6|42
1721307260000|2024-07-18 12:54:20|43230.6|43210.6|43241.4|43221.4|43241.4|43221.4|43228.9|43208.9|50
1721307270000|2024-07-18 12:54:30|43242.2|43222.2|43248.1|43228.1|43248.9|43228.9|43242.2|43222.2|30
1721307280000|2024-07-18 12:54:40|43246.4|43226.4|43249.7|43229.7|43251.4|43231.4|43243.9|43223.9|21
1721307290000|2024-07-18 12:54:50|43250.6|43230.6|43243.1|43223.1|43250.6|43230.6|43243.1|43223.1|17
1721307300000|2024-07-18 12:55:00|43241.4|43221.4|43228.1|43208.1|43241.4|43221.4|43223.1|43203.1|25
1721307310000|2024-07-18 12:55:10|43229.7|43209.7|43233.1|43213.1|43233.1|43213.1|43229.7|43209.7|11
1721307320000|2024-07-18 12:55:20|43234.7|43214.7|43225.6|43205.6|43234.7|43214.7|43225.6|43205.6|30
1721307330000|2024-07-18 12:55:30|43230.6|43210.6|43238.1|43218.1|43238.1|43218.1|43230.6|43210.6|26
1721307340000|2024-07-18 12:55:40|43238.9|43218.9|43242.2|43222.2|43247.2|43227.2|43238.9|43218.9|25
1721307350000|2024-07-18 12:55:50|43239.7|43219.7|43233.9|43213.9|43239.7|43219.7|43233.9|43213.9|10
1721307360000|2024-07-18 12:56:00|43233.1|43213.1|43237.2|43217.2|43238.1|43218.1|43233.1|43213.1|13
1721307370000|2024-07-18 12:56:10|43238.9|43218.9|43235.6|43215.6|43240.6|43220.6|43235.6|43215.6|5
1721307380000|2024-07-18 12:56:20|43233.9|43213.9|43233.1|43213.1|43233.9|43213.9|43228.9|43208.9|11
1721307390000|2024-07-18 12:56:30|43233.9|43213.9|43234.7|43214.7|43235.6|43215.6|43233.1|43213.1|7
1721307400000|2024-07-18 12:56:40|43237.2|43217.2|43247.2|43227.2|43247.2|43227.2|43237.2|43217.2|17
1721307410000|2024-07-18 12:56:50|43248.1|43228.1|43250.6|43230.6|43250.6|43230.6|43244.7|43224.7|27
1721307420000|2024-07-18 12:57:00|43251.4|43231.4|43255.6|43235.6|43258.1|43238.1|43251.4|43231.4|21
1721307430000|2024-07-18 12:57:10|43258.1|43238.1|43268.1|43248.1|43268.1|43248.1|43255.6|43235.6|21
1721307440000|2024-07-18 12:57:20|43266.4|43246.4|43257.2|43237.2|43266.4|43246.4|43257.2|43237.2|15
1721307450000|2024-07-18 12:57:30|43255.6|43235.6|43259.7|43239.7|43259.7|43239.7|43253.1|43233.1|46
1721307460000|2024-07-18 12:57:40|43260.6|43240.6|43269.7|43249.7|43269.7|43249.7|43260.6|43240.6|31
1721307470000|2024-07-18 12:57:50|43270.6|43250.6|43263.1|43243.1|43270.6|43250.6|43263.1|43243.1|13
1721307480000|2024-07-18 12:58:00|43261.4|43241.4|43265.6|43245.6|43265.6|43245.6|43255.6|43235.6|26
1721307490000|2024-07-18 12:58:10|43266.4|43246.4|43265.6|43245.6|43266.4|43246.4|43265.6|43245.6|20
1721307500000|2024-07-18 12:58:20|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43263.9|43243.9|7
1721307510000|2024-07-18 12:58:30|43263.9|43243.9|43259.7|43239.7|43263.9|43243.9|43255.6|43235.6|12
1721307520000|2024-07-18 12:58:40|43260.6|43240.6|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|7
1721307530000|2024-07-18 12:58:50|43260.6|43240.6|43258.1|43238.1|43260.6|43240.6|43258.1|43238.1|2
1721307540000|2024-07-18 12:59:00|43260.6|43240.6|43301.4|43281.4|43320.6|43300.6|43260.6|43240.6|161
1721307550000|2024-07-18 12:59:10|43299.7|43279.7|43303.1|43283.1|43304.7|43284.7|43296.4|43276.4|46
1721307560000|2024-07-18 12:59:20|43305.6|43285.6|43293.1|43273.1|43312.2|43292.2|43293.1|43273.1|79
1721307570000|2024-07-18 12:59:30|43294.7|43274.7|43293.1|43273.1|43298.1|43278.1|43290.6|43270.6|29
1721307580000|2024-07-18 12:59:40|43292.2|43272.2|43297.2|43277.2|43301.4|43281.4|43291.4|43271.4|14
1721307590000|2024-07-18 12:59:50|43295.6|43275.6|43289.7|43269.7|43295.6|43275.6|43288.1|43268.1|34
1721307600000|2024-07-18 13:00:00|43306.4|43286.4|43318.9|43298.9|43349.7|43329.7|43304.7|43284.7|346
1721307610000|2024-07-18 13:00:10|43323.1|43303.1|43337.2|43317.2|43347.2|43327.2|43323.1|43303.1|182
1721307620000|2024-07-18 13:00:20|43339.7|43319.7|43332.2|43312.2|43347.2|43327.2|43332.2|43312.2|203
1721307630000|2024-07-18 13:00:30|43333.1|43313.1|43343.9|43323.9|43344.7|43324.7|43333.1|43313.1|74
1721307640000|2024-07-18 13:00:40|43344.7|43324.7|43352.2|43332.2|43357.2|43337.2|43343.9|43323.9|54
1721307650000|2024-07-18 13:00:50|43349.7|43329.7|43341.4|43321.4|43349.7|43329.7|43324.7|43304.7|71
1721307660000|2024-07-18 13:01:00|43342.2|43322.2|43328.1|43308.1|43343.9|43323.9|43323.1|43303.1|139
1721307670000|2024-07-18 13:01:10|43328.9|43308.9|43314.7|43294.7|43330.6|43310.6|43313.9|43293.9|149
1721307680000|2024-07-18 13:01:20|43313.9|43293.9|43316.4|43296.4|43318.9|43298.9|43313.9|43293.9|69
1721307690000|2024-07-18 13:01:30|43318.9|43298.9|43326.4|43306.4|43328.1|43308.1|43311.4|43291.4|86
1721307700000|2024-07-18 13:01:40|43323.9|43303.9|43343.9|43323.9|43343.9|43323.9|43319.7|43299.7|67
1721307710000|2024-07-18 13:01:50|43345.6|43325.6|43345.6|43325.6|43348.9|43328.9|43343.1|43323.1|52
1721307720000|2024-07-18 13:02:00|43346.4|43326.4|43348.9|43328.9|43360.6|43340.6|43346.4|43326.4|82
1721307730000|2024-07-18 13:02:10|43343.9|43323.9|43383.1|43363.1|43386.4|43366.4|43343.9|43323.9|184
1721307740000|2024-07-18 13:02:20|43385.6|43365.6|43377.2|43357.2|43389.7|43369.7|43376.4|43356.4|36
1721307750000|2024-07-18 13:02:30|43376.4|43356.4|43421.4|43401.4|43421.4|43401.4|43376.4|43356.4|126
1721307760000|2024-07-18 13:02:40|43419.7|43399.7|43411.4|43391.4|43419.7|43399.7|43403.1|43383.1|93
1721307770000|2024-07-18 13:02:50|43413.1|43393.1|43432.2|43412.2|43438.1|43418.1|43411.4|43391.4|59
1721307780000|2024-07-18 13:03:00|43431.4|43411.4|43439.7|43419.7|43439.7|43419.7|43425.6|43405.6|65
1721307790000|2024-07-18 13:03:10|43437.2|43417.2|43463|43443|43475.6|43455.6|43436.4|43416.4|294
1721307800000|2024-07-18 13:03:20|43464.7|43444.7|43433.9|43413.9|43472.2|43452.2|43433.9|43413.9|84
1721307810000|2024-07-18 13:03:30|43436.4|43416.4|43428|43408|43441.4|43421.4|43424.7|43404.7|51
1721307820000|2024-07-18 13:03:40|43424.7|43404.7|43396.4|43376.4|43424.7|43404.7|43382.2|43362.2|111
1721307830000|2024-07-18 13:03:50|43398|43378|43403|43383|43404.7|43384.7|43394.7|43374.7|45
1721307840000|2024-07-18 13:04:00|43399.7|43379.7|43381.4|43361.4|43399.7|43379.7|43377.2|43357.2|34
1721307850000|2024-07-18 13:04:10|43383|43363|43403|43383|43403.9|43383.9|43383|43363|54
1721307860000|2024-07-18 13:04:20|43404.7|43384.7|43393.9|43373.9|43404.7|43384.7|43393.9|43373.9|35
1721307870000|2024-07-18 13:04:30|43396.4|43376.4|43386.4|43366.4|43396.4|43376.4|43384.7|43364.7|44
1721307880000|2024-07-18 13:04:40|43387.2|43367.2|43393|43373|43393|43373|43384.7|43364.7|23
1721307890000|2024-07-18 13:04:50|43395.5|43375.5|43389.7|43369.7|43398|43378|43388.9|43368.9|11
1721307900000|2024-07-18 13:05:00|43388|43368|43399.7|43379.7|43404.7|43384.7|43382.2|43362.2|49
1721307910000|2024-07-18 13:05:10|43397.2|43377.2|43378|43358|43397.2|43377.2|43373|43353|54
1721307920000|2024-07-18 13:05:20|43377.2|43357.2|43383|43363|43383|43363|43377.2|43357.2|28
1721307930000|2024-07-18 13:05:30|43384.7|43364.7|43393.1|43373.1|43396.4|43376.4|43384.7|43364.7|28
1721307940000|2024-07-18 13:05:40|43394.7|43374.7|43391.4|43371.4|43395.6|43375.6|43389.7|43369.7|23
1721307950000|2024-07-18 13:05:50|43393|43373|43393.9|43373.9|43394.7|43374.7|43388.9|43368.9|24
1721307960000|2024-07-18 13:06:00|43393.1|43373.1|43368.9|43348.9|43393.1|43373.1|43368.9|43348.9|19
1721307970000|2024-07-18 13:06:10|43370.5|43350.5|43369.7|43349.7|43372.2|43352.2|43363|43343|44
1721307980000|2024-07-18 13:06:20|43366.4|43346.4|43361.4|43341.4|43368|43348|43357.2|43337.2|25
1721307990000|2024-07-18 13:06:30|43359.7|43339.7|43347.2|43327.2|43359.7|43339.7|43343|43323|22
1721308000000|2024-07-18 13:06:40|43346.4|43326.4|43343.9|43323.9|43347.2|43327.2|43339.7|43319.7|25
1721308010000|2024-07-18 13:06:50|43344.7|43324.7|43329.7|43309.7|43347.2|43327.2|43329.7|43309.7|26
1721308020000|2024-07-18 13:07:00|43328.9|43308.9|43307.2|43287.2|43328.9|43308.9|43307.2|43287.2|48
1721308030000|2024-07-18 13:07:10|43306.4|43286.4|43307.2|43287.2|43307.2|43287.2|43302.2|43282.2|39
1721308040000|2024-07-18 13:07:20|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43296.4|43276.4|39
1721308050000|2024-07-18 13:07:30|43307.2|43287.2|43297.2|43277.2|43309.7|43289.7|43297.2|43277.2|28
1721308060000|2024-07-18 13:07:40|43294.7|43274.7|43298|43278|43298.9|43278.9|43291.4|43271.4|40
1721308070000|2024-07-18 13:07:50|43297.2|43277.2|43313.9|43293.9|43316.4|43296.4|43296.4|43276.4|52
1721308080000|2024-07-18 13:08:00|43318|43298|43328|43308|43347.2|43327.2|43318|43298|85
1721308090000|2024-07-18 13:08:10|43326.4|43306.4|43313|43293|43326.4|43306.4|43312.2|43292.2|12
1721308100000|2024-07-18 13:08:20|43311.4|43291.4|43316.4|43296.4|43319.7|43299.7|43309.7|43289.7|7
1721308110000|2024-07-18 13:08:30|43317.2|43297.2|43305.5|43285.5|43319.7|43299.7|43305.5|43285.5|37
1721308120000|2024-07-18 13:08:40|43303.9|43283.9|43312.2|43292.2|43312.2|43292.2|43301.4|43281.4|33
1721308130000|2024-07-18 13:08:50|43314.7|43294.7|43306.4|43286.4|43319.7|43299.7|43306.4|43286.4|54
1721308140000|2024-07-18 13:09:00|43309.7|43289.7|43317.2|43297.2|43319.7|43299.7|43307.2|43287.2|26
1721308150000|2024-07-18 13:09:10|43310.6|43290.6|43319.7|43299.7|43319.7|43299.7|43306.4|43286.4|18
1721308160000|2024-07-18 13:09:20|43321.4|43301.4|43318.9|43298.9|43322.2|43302.2|43318.9|43298.9|30
1721308170000|2024-07-18 13:09:30|43314.7|43294.7|43313.1|43293.1|43317.2|43297.2|43306.4|43286.4|37
1721308180000|2024-07-18 13:09:40|43314.7|43294.7|43304.7|43284.7|43319.7|43299.7|43304.7|43284.7|43
1721308190000|2024-07-18 13:09:50|43303.1|43283.1|43301.4|43281.4|43303.1|43283.1|43295.5|43275.5|22
1721308200000|2024-07-18 13:10:00|43298.9|43278.9|43281.4|43261.4|43298.9|43278.9|43279.7|43259.7|30
1721308210000|2024-07-18 13:10:10|43283.1|43263.1|43288.1|43268.1|43293.1|43273.1|43283.1|43263.1|22
1721308220000|2024-07-18 13:10:20|43287.2|43267.2|43295.6|43275.6|43298.1|43278.1|43286.4|43266.4|45
1721308230000|2024-07-18 13:10:30|43293.1|43273.1|43283.1|43263.1|43293.1|43273.1|43283.1|43263.1|11
1721308240000|2024-07-18 13:10:40|43282.2|43262.2|43273.9|43253.9|43283.1|43263.1|43273.1|43253.1|30
1721308250000|2024-07-18 13:10:50|43273.1|43253.1|43275.6|43255.6|43275.6|43255.6|43270.6|43250.6|51
1721308260000|2024-07-18 13:11:00|43277.2|43257.2|43303.1|43283.1|43303.1|43283.1|43277.2|43257.2|24
1721308270000|2024-07-18 13:11:10|43301.4|43281.4|43300.6|43280.6|43301.4|43281.4|43300.6|43280.6|2
1721308280000|2024-07-18 13:11:20|43303.1|43283.1|43293.1|43273.1|43303.1|43283.1|43288.9|43268.9|25
1721308290000|2024-07-18 13:11:30|43291.4|43271.4|43284.7|43264.7|43291.4|43271.4|43283.1|43263.1|21
1721308300000|2024-07-18 13:11:40|43283.1|43263.1|43287.2|43267.2|43288.9|43268.9|43278.1|43258.1|36
1721308310000|2024-07-18 13:11:50|43288.9|43268.9|43291.4|43271.4|43292.2|43272.2|43288.9|43268.9|23
1721308320000|2024-07-18 13:12:00|43287.2|43267.2|43283.9|43263.9|43287.2|43267.2|43279.7|43259.7|23
1721308330000|2024-07-18 13:12:10|43285.6|43265.6|43273|43253|43286.4|43266.4|43273|43253|16
1721308340000|2024-07-18 13:12:20|43272.2|43252.2|43272.2|43252.2|43275.6|43255.6|43262.2|43242.2|100
1721308350000|2024-07-18 13:12:30|43274.7|43254.7|43289.7|43269.7|43289.7|43269.7|43274.7|43254.7|13
1721308360000|2024-07-18 13:12:40|43288.1|43268.1|43288.9|43268.9|43289.7|43269.7|43287.2|43267.2|10
1721308370000|2024-07-18 13:12:50|43287.2|43267.2|43287.2|43267.2|43289.7|43269.7|43287.2|43267.2|18
1721308380000|2024-07-18 13:13:00|43288.9|43268.9|43287.2|43267.2|43292.2|43272.2|43286.4|43266.4|13
1721308390000|2024-07-18 13:13:10|43286.4|43266.4|43292.2|43272.2|43292.2|43272.2|43284.7|43264.7|28
1721308400000|2024-07-18 13:13:20|43297.2|43277.2|43292.2|43272.2|43297.2|43277.2|43292.2|43272.2|24
1721308410000|2024-07-18 13:13:30|43289.7|43269.7|43300.6|43280.6|43300.6|43280.6|43289.7|43269.7|23
1721308420000|2024-07-18 13:13:40|43301.4|43281.4|43309.7|43289.7|43309.7|43289.7|43301.4|43281.4|12
1721308430000|2024-07-18 13:13:50|43308.1|43288.1|43306.4|43286.4|43308.1|43288.1|43303.9|43283.9|8
1721308440000|2024-07-18 13:14:00|43304.7|43284.7|43307.2|43287.2|43307.2|43287.2|43301.4|43281.4|15
1721308450000|2024-07-18 13:14:10|43308.9|43288.9|43296.4|43276.4|43309.7|43289.7|43296.4|43276.4|27
1721308460000|2024-07-18 13:14:20|43294.7|43274.7|43299.7|43279.7|43301.4|43281.4|43292.2|43272.2|16
1721308470000|2024-07-18 13:14:30|43297.2|43277.2|43299.7|43279.7|43301.4|43281.4|43297.2|43277.2|4
1721308480000|2024-07-18 13:14:40|43297.2|43277.2|43307.2|43287.2|43307.2|43287.2|43297.2|43277.2|9
1721308490000|2024-07-18 13:14:50|43304.7|43284.7|43309.7|43289.7|43311.4|43291.4|43304.7|43284.7|9
1721308500000|2024-07-18 13:15:00|43311.4|43291.4|43331.4|43311.4|43331.4|43311.4|43311.4|43291.4|44
1721308510000|2024-07-18 13:15:10|43329.7|43309.7|43313.9|43293.9|43329.7|43309.7|43311.4|43291.4|13
1721308520000|2024-07-18 13:15:20|43314.7|43294.7|43325.6|43305.6|43325.6|43305.6|43314.7|43294.7|31
1721308530000|2024-07-18 13:15:30|43326.4|43306.4|43327.2|43307.2|43327.2|43307.2|43324.7|43304.7|9
1721308540000|2024-07-18 13:15:40|43330.6|43310.6|43336.4|43316.4|43336.4|43316.4|43329.7|43309.7|42
1721308550000|2024-07-18 13:15:50|43338.1|43318.1|43366.4|43346.4|43366.4|43346.4|43338.1|43318.1|17
1721308560000|2024-07-18 13:16:00|43368.1|43348.1|43358.1|43338.1|43372.2|43352.2|43358.1|43338.1|49
1721308570000|2024-07-18 13:16:10|43356.4|43336.4|43362.2|43342.2|43362.2|43342.2|43356.4|43336.4|4
1721308580000|2024-07-18 13:16:20|43361.4|43341.4|43368.1|43348.1|43368.1|43348.1|43361.4|43341.4|26
1721308590000|2024-07-18 13:16:30|43368.9|43348.9|43373.9|43353.9|43374.7|43354.7|43368.9|43348.9|10
1721308600000|2024-07-18 13:16:40|43373.1|43353.1|43373.1|43353.1|43376.4|43356.4|43371.4|43351.4|12
1721308610000|2024-07-18 13:16:50|43373.9|43353.9|43381.4|43361.4|43383.9|43363.9|43373.9|43353.9|44
1721308620000|2024-07-18 13:17:00|43383.1|43363.1|43408.1|43388.1|43408.1|43388.1|43373.1|43353.1|98
1721308630000|2024-07-18 13:17:10|43405.6|43385.6|43403.9|43383.9|43406.4|43386.4|43402.2|43382.2|25
1721308640000|2024-07-18 13:17:20|43404.7|43384.7|43399.7|43379.7|43404.7|43384.7|43399.7|43379.7|22
1721308650000|2024-07-18 13:17:30|43398.9|43378.9|43391.4|43371.4|43398.9|43378.9|43386.4|43366.4|18
1721308660000|2024-07-18 13:17:40|43392.2|43372.2|43393.9|43373.9|43393.9|43373.9|43392.2|43372.2|9
1721308670000|2024-07-18 13:17:50|43394.7|43374.7|43397.2|43377.2|43399.7|43379.7|43393.9|43373.9|5
1721308680000|2024-07-18 13:18:00|43396.4|43376.4|43402.2|43382.2|43403.1|43383.1|43393.9|43373.9|24
1721308690000|2024-07-18 13:18:10|43403.9|43383.9|43403.9|43383.9|43406.4|43386.4|43398.9|43378.9|5
1721308700000|2024-07-18 13:18:20|43404.7|43384.7|43379.7|43359.7|43404.7|43384.7|43378.1|43358.1|12
1721308710000|2024-07-18 13:18:30|43378.1|43358.1|43376.4|43356.4|43382.2|43362.2|43376.4|43356.4|20
1721308720000|2024-07-18 13:18:40|43374.7|43354.7|43374.7|43354.7|43376.4|43356.4|43369.7|43349.7|10
1721308730000|2024-07-18 13:18:50|43373.1|43353.1|43377.2|43357.2|43377.2|43357.2|43373.1|43353.1|9
1721308740000|2024-07-18 13:19:00|43375.6|43355.6|43368.1|43348.1|43375.6|43355.6|43368.1|43348.1|23
1721308750000|2024-07-18 13:19:10|43369.7|43349.7|43373.1|43353.1|43373.1|43353.1|43368.1|43348.1|3
1721308760000|2024-07-18 13:19:20|43370.6|43350.6|43368.1|43348.1|43370.6|43350.6|43368.1|43348.1|1
1721308770000|2024-07-18 13:19:30|43370.6|43350.6|43373.1|43353.1|43373.1|43353.1|43368.1|43348.1|5
1721308780000|2024-07-18 13:19:40|43375.6|43355.6|43368.1|43348.1|43375.6|43355.6|43368.1|43348.1|9
1721308790000|2024-07-18 13:19:50|43366.4|43346.4|43366.4|43346.4|43368.9|43348.9|43364.7|43344.7|17
1721308800000|2024-07-18 13:20:00|43365.6|43345.6|43367.2|43347.2|43372.2|43352.2|43364.7|43344.7|26
1721308810000|2024-07-18 13:20:10|43365.6|43345.6|43358.1|43338.1|43367.2|43347.2|43353.9|43333.9|32
1721308820000|2024-07-18 13:20:20|43356.4|43336.4|43360.6|43340.6|43360.6|43340.6|43354.7|43334.7|10
1721308830000|2024-07-18 13:20:30|43358.9|43338.9|43366.4|43346.4|43373.1|43353.1|43354.7|43334.7|19
1721308840000|2024-07-18 13:20:40|43368.1|43348.1|43367.2|43347.2|43368.9|43348.9|43364.7|43344.7|9
1721308850000|2024-07-18 13:20:50|43366.4|43346.4|43354.7|43334.7|43370.6|43350.6|43354.7|43334.7|15
1721308860000|2024-07-18 13:21:00|43357.2|43337.2|43351.4|43331.4|43360.6|43340.6|43351.4|43331.4|31
1721308870000|2024-07-18 13:21:10|43352.2|43332.2|43357.2|43337.2|43359.7|43339.7|43352.2|43332.2|23
1721308880000|2024-07-18 13:21:20|43358.9|43338.9|43377.2|43357.2|43379.7|43359.7|43357.2|43337.2|34
1721308890000|2024-07-18 13:21:30|43379.7|43359.7|43373.1|43353.1|43379.7|43359.7|43373.1|43353.1|13
1721308900000|2024-07-18 13:21:40|43374.7|43354.7|43383.1|43363.1|43383.9|43363.9|43374.7|43354.7|35
1721308910000|2024-07-18 13:21:50|43383.9|43363.9|43384.7|43364.7|43385.6|43365.6|43382.2|43362.2|11
1721308920000|2024-07-18 13:22:00|43382.2|43362.2|43395.6|43375.6|43396.4|43376.4|43382.2|43362.2|15
1721308930000|2024-07-18 13:22:10|43394.7|43374.7|43405.6|43385.6|43406.4|43386.4|43394.7|43374.7|18
1721308940000|2024-07-18 13:22:20|43403.9|43383.9|43362.2|43342.2|43403.9|43383.9|43362.2|43342.2|72
1721308950000|2024-07-18 13:22:30|43361.4|43341.4|43366.4|43346.4|43370.6|43350.6|43358.9|43338.9|30
1721308960000|2024-07-18 13:22:40|43365.6|43345.6|43368.1|43348.1|43370.6|43350.6|43363.1|43343.1|22
1721308970000|2024-07-18 13:22:50|43366.4|43346.4|43371.4|43351.4|43371.4|43351.4|43365.6|43345.6|19
1721308980000|2024-07-18 13:23:00|43372.3|43352.3|43357.3|43337.3|43374.8|43354.8|43357.3|43337.3|6
1721308990000|2024-07-18 13:23:10|43356.4|43336.4|43337.3|43317.3|43356.4|43336.4|43337.3|43317.3|37
1721309000000|2024-07-18 13:23:20|43339.8|43319.8|43343.1|43323.1|43345.6|43325.6|43339.8|43319.8|11
1721309010000|2024-07-18 13:23:30|43345.6|43325.6|43358.1|43338.1|43358.1|43338.1|43345.6|43325.6|22
1721309020000|2024-07-18 13:23:40|43359.8|43339.8|43375.6|43355.6|43379.8|43359.8|43358.9|43338.9|9
1721309030000|2024-07-18 13:23:50|43376.4|43356.4|43376.4|43356.4|43379.8|43359.8|43375.6|43355.6|56
1721309040000|2024-07-18 13:24:00|43374.8|43354.8|43364.8|43344.8|43374.8|43354.8|43364.8|43344.8|8
1721309050000|2024-07-18 13:24:10|43363.1|43343.1|43359.8|43339.8|43363.1|43343.1|43359.8|43339.8|8
1721309060000|2024-07-18 13:24:20|43358.1|43338.1|43353.1|43333.1|43358.1|43338.1|43350.6|43330.6|9
1721309070000|2024-07-18 13:24:30|43351.4|43331.4|43348.1|43328.1|43354.8|43334.8|43348.1|43328.1|13
1721309080000|2024-07-18 13:24:40|43346.4|43326.4|43350.6|43330.6|43350.6|43330.6|43344.8|43324.8|14
1721309090000|2024-07-18 13:24:50|43353.1|43333.1|43343.1|43323.1|43355.6|43335.6|43343.1|43323.1|7
1721309100000|2024-07-18 13:25:00|43339.8|43319.8|43348.1|43328.1|43349.8|43329.8|43338.1|43318.1|32
1721309110000|2024-07-18 13:25:10|43349.8|43329.8|43365.6|43345.6|43365.6|43345.6|43348.1|43328.1|21
1721309120000|2024-07-18 13:25:20|43368.1|43348.1|43369.8|43349.8|43370.6|43350.6|43364.8|43344.8|25
1721309130000|2024-07-18 13:25:30|43365.6|43345.6|43361.4|43341.4|43368.1|43348.1|43358.1|43338.1|16
1721309140000|2024-07-18 13:25:40|43362.3|43342.3|43373.9|43353.9|43380.6|43360.6|43362.3|43342.3|37
1721309150000|2024-07-18 13:25:50|43372.3|43352.3|43368.9|43348.9|43373.1|43353.1|43368.9|43348.9|25
1721309160000|2024-07-18 13:26:00|43366.4|43346.4|43344.8|43324.8|43366.4|43346.4|43344.8|43324.8|6
1721309170000|2024-07-18 13:26:10|43346.4|43326.4|43340.6|43320.6|43346.4|43326.4|43340.6|43320.6|9
1721309180000|2024-07-18 13:26:20|43337.3|43317.3|43310.6|43290.6|43337.3|43317.3|43310.6|43290.6|91
1721309190000|2024-07-18 13:26:30|43308.9|43288.9|43317.3|43297.3|43317.3|43297.3|43303.9|43283.9|69
1721309200000|2024-07-18 13:26:40|43316.4|43296.4|43326.4|43306.4|43326.4|43306.4|43313.9|43293.9|36
1721309210000|2024-07-18 13:26:50|43324.8|43304.8|43321.4|43301.4|43326.4|43306.4|43321.4|43301.4|15
1721309220000|2024-07-18 13:27:00|43319.8|43299.8|43318.9|43298.9|43319.8|43299.8|43313.9|43293.9|13
1721309230000|2024-07-18 13:27:10|43320.6|43300.6|43323.9|43303.9|43323.9|43303.9|43318.9|43298.9|22
1721309240000|2024-07-18 13:27:20|43321.4|43301.4|43323.1|43303.1|43331.4|43311.4|43321.4|43301.4|38
1721309250000|2024-07-18 13:27:30|43323.9|43303.9|43323.9|43303.9|43326.4|43306.4|43321.4|43301.4|10
1721309260000|2024-07-18 13:27:40|43323.1|43303.1|43327.3|43307.3|43328.1|43308.1|43323.1|43303.1|5
1721309270000|2024-07-18 13:27:50|43328.1|43308.1|43323.9|43303.9|43328.1|43308.1|43323.9|43303.9|9
1721309280000|2024-07-18 13:28:00|43323.1|43303.1|43314.8|43294.8|43323.1|43303.1|43314.8|43294.8|26
1721309290000|2024-07-18 13:28:10|43313.1|43293.1|43319.8|43299.8|43324.8|43304.8|43312.3|43292.3|42
1721309300000|2024-07-18 13:28:20|43318.1|43298.1|43316.4|43296.4|43319.8|43299.8|43316.4|43296.4|19
1721309310000|2024-07-18 13:28:30|43317.3|43297.3|43323.9|43303.9|43326.4|43306.4|43316.4|43296.4|28
1721309320000|2024-07-18 13:28:40|43324.8|43304.8|43327.3|43307.3|43327.3|43307.3|43320.6|43300.6|34
1721309330000|2024-07-18 13:28:50|43335.6|43315.6|43326.4|43306.4|43335.6|43315.6|43326.4|43306.4|12
1721309340000|2024-07-18 13:29:00|43325.6|43305.6|43323.1|43303.1|43325.6|43305.6|43319.8|43299.8|18
1721309350000|2024-07-18 13:29:10|43323.9|43303.9|43329|43309|43337.3|43317.3|43323.9|43303.9|22
1721309360000|2024-07-18 13:29:20|43330.6|43310.6|43331.5|43311.5|43331.5|43311.5|43329|43309|5
1721309370000|2024-07-18 13:29:30|43334|43314|43336.5|43316.5|43341.5|43321.5|43334|43314|23
1721309380000|2024-07-18 13:29:40|43334|43314|43328.1|43308.1|43334|43314|43328.1|43308.1|5
1721309390000|2024-07-18 13:29:50|43326.5|43306.5|43314|43294|43326.5|43306.5|43314|43294|10
1721309400000|2024-07-18 13:30:00|43313.1|43293.1|43309|43289|43316.5|43296.5|43303.1|43283.1|50
1721309410000|2024-07-18 13:30:10|43309.8|43289.8|43314.8|43294.8|43316.5|43296.5|43309.8|43289.8|24
1721309420000|2024-07-18 13:30:20|43314|43294|43324|43304|43324|43304|43314|43294|27
1721309430000|2024-07-18 13:30:30|43325.6|43305.6|43314|43294|43326.5|43306.5|43314|43294|25
1721309440000|2024-07-18 13:30:40|43312.3|43292.3|43301.5|43281.5|43312.3|43292.3|43301.5|43281.5|10
1721309450000|2024-07-18 13:30:50|43299.8|43279.8|43282.3|43262.3|43299.8|43279.8|43280.6|43260.6|24
1721309460000|2024-07-18 13:31:00|43280.6|43260.6|43272.3|43252.3|43280.6|43260.6|43269.8|43249.8|45
1721309470000|2024-07-18 13:31:10|43270.6|43250.6|43281.5|43261.5|43281.5|43261.5|43268.1|43248.1|25
1721309480000|2024-07-18 13:31:20|43282.3|43262.3|43273.1|43253.1|43284|43264|43273.1|43253.1|46
1721309490000|2024-07-18 13:31:30|43272.3|43252.3|43270.6|43250.6|43273.1|43253.1|43269.8|43249.8|16
1721309500000|2024-07-18 13:31:40|43269.8|43249.8|43270.6|43250.6|43273.1|43253.1|43264.8|43244.8|32
1721309510000|2024-07-18 13:31:50|43271.5|43251.5|43269.8|43249.8|43274|43254|43269.8|43249.8|74
1721309520000|2024-07-18 13:32:00|43270.6|43250.6|43269|43249|43273.1|43253.1|43269|43249|34
1721309530000|2024-07-18 13:32:10|43268.1|43248.1|43268.1|43248.1|43269|43249|43266.5|43246.5|11
1721309540000|2024-07-18 13:32:20|43269|43249|43261.5|43241.5|43270.6|43250.6|43261.5|43241.5|49
1721309550000|2024-07-18 13:32:30|43262.3|43242.3|43270.6|43250.6|43270.6|43250.6|43262.3|43242.3|27
1721309560000|2024-07-18 13:32:40|43269.8|43249.8|43260.6|43240.6|43271.5|43251.5|43260.6|43240.6|10
1721309570000|2024-07-18 13:32:50|43259.8|43239.8|43263.1|43243.1|43263.1|43243.1|43257.3|43237.3|18
1721309580000|2024-07-18 13:33:00|43264|43244|43259.8|43239.8|43268.1|43248.1|43257.3|43237.3|50
1721309590000|2024-07-18 13:33:10|43259|43239|43258.1|43238.1|43259.8|43239.8|43254.8|43234.8|5
1721309600000|2024-07-18 13:33:20|43256.5|43236.5|43259|43239|43259|43239|43255.6|43235.6|10
1721309610000|2024-07-18 13:33:30|43258.1|43238.1|43259|43239|43259|43239|43258.1|43238.1|12
1721309620000|2024-07-18 13:33:40|43259.8|43239.8|43265.6|43245.6|43265.6|43245.6|43259.8|43239.8|25
1721309630000|2024-07-18 13:33:50|43264|43244|43268.1|43248.1|43271.5|43251.5|43264|43244|15
1721309640000|2024-07-18 13:34:00|43269|43249|43266.5|43246.5|43269.8|43249.8|43266.5|43246.5|29
1721309650000|2024-07-18 13:34:10|43265.6|43245.6|43259|43239|43265.6|43245.6|43254|43234|26
1721309660000|2024-07-18 13:34:20|43262.3|43242.3|43275.6|43255.6|43275.6|43255.6|43262.3|43242.3|25
1721309670000|2024-07-18 13:34:30|43276.5|43256.5|43276.5|43256.5|43279|43259|43276.5|43256.5|33
1721309680000|2024-07-18 13:34:40|43278.1|43258.1|43276.5|43256.5|43281.5|43261.5|43276.5|43256.5|45
1721309690000|2024-07-18 13:34:50|43278.1|43258.1|43283.1|43263.1|43286.5|43266.5|43278.1|43258.1|29
1721309700000|2024-07-18 13:35:00|43281.5|43261.5|43273.1|43253.1|43281.5|43261.5|43271.5|43251.5|62
1721309710000|2024-07-18 13:35:10|43270.6|43250.6|43269.8|43249.8|43271.5|43251.5|43269|43249|18
1721309720000|2024-07-18 13:35:20|43268.1|43248.1|43275.6|43255.6|43276.5|43256.5|43268.1|43248.1|14
1721309730000|2024-07-18 13:35:30|43276.5|43256.5|43273.1|43253.1|43276.5|43256.5|43273.1|43253.1|20
1721309740000|2024-07-18 13:35:40|43274.8|43254.8|43264.8|43244.8|43275.6|43255.6|43263.1|43243.1|32
1721309750000|2024-07-18 13:35:50|43263.1|43243.1|43242.3|43222.3|43263.1|43243.1|43242.3|43222.3|58
1721309760000|2024-07-18 13:36:00|43239|43219|43241.5|43221.5|43244|43224|43239|43219|94
1721309770000|2024-07-18 13:36:10|43239.8|43219.8|43253.1|43233.1|43253.1|43233.1|43237.3|43217.3|30
1721309780000|2024-07-18 13:36:20|43254.8|43234.8|43276.5|43256.5|43276.5|43256.5|43254.8|43234.8|66
1721309790000|2024-07-18 13:36:30|43274.8|43254.8|43294.8|43274.8|43294.8|43274.8|43274.8|43254.8|37
1721309800000|2024-07-18 13:36:40|43295.6|43275.6|43284.8|43264.8|43301.5|43281.5|43284.8|43264.8|20
1721309810000|2024-07-18 13:36:50|43283.1|43263.1|43268.1|43248.1|43283.1|43263.1|43268.1|43248.1|16
1721309820000|2024-07-18 13:37:00|43265.6|43245.6|43264.8|43244.8|43268.1|43248.1|43264|43244|42
1721309830000|2024-07-18 13:37:10|43267.3|43247.3|43265.6|43245.6|43270.6|43250.6|43265.6|43245.6|15
1721309840000|2024-07-18 13:37:20|43270.6|43250.6|43270.6|43250.6|43270.6|43250.6|43268.1|43248.1|20
1721309850000|2024-07-18 13:37:30|43271.5|43251.5|43275.6|43255.6|43275.6|43255.6|43269.8|43249.8|18
1721309860000|2024-07-18 13:37:40|43274.8|43254.8|43288.1|43268.1|43288.1|43268.1|43274.8|43254.8|22
1721309870000|2024-07-18 13:37:50|43286.5|43266.5|43289.8|43269.8|43290.6|43270.6|43284.8|43264.8|23
1721309880000|2024-07-18 13:38:00|43290.6|43270.6|43292.3|43272.3|43295.6|43275.6|43285.6|43265.6|33
1721309890000|2024-07-18 13:38:10|43293.1|43273.1|43299.8|43279.8|43304.8|43284.8|43293.1|43273.1|30
1721309900000|2024-07-18 13:38:20|43298.1|43278.1|43286.5|43266.5|43298.1|43278.1|43286.5|43266.5|21
1721309910000|2024-07-18 13:38:30|43285.6|43265.6|43278.1|43258.1|43286.5|43266.5|43278.1|43258.1|16
1721309920000|2024-07-18 13:38:40|43276.5|43256.5|43275.6|43255.6|43277.3|43257.3|43273.1|43253.1|3
1721309930000|2024-07-18 13:38:50|43277.3|43257.3|43273.1|43253.1|43278.1|43258.1|43273.1|43253.1|10
1721309940000|2024-07-18 13:39:00|43270.6|43250.6|43274|43254|43274|43254|43268.1|43248.1|31
1721309950000|2024-07-18 13:39:10|43273.1|43253.1|43273.1|43253.1|43274|43254|43270.6|43250.6|9
1721309960000|2024-07-18 13:39:20|43275.6|43255.6|43275.6|43255.6|43275.6|43255.6|43273.1|43253.1|1
1721309970000|2024-07-18 13:39:30|43274.8|43254.8|43304|43284|43304|43284|43274.8|43254.8|19
1721309980000|2024-07-18 13:39:40|43309|43289|43308.1|43288.1|43310.6|43290.6|43308.1|43288.1|20
1721309990000|2024-07-18 13:39:50|43307.3|43287.3|43299.8|43279.8|43307.3|43287.3|43295.6|43275.6|21
1721310000000|2024-07-18 13:40:00|43299|43279|43289|43269|43299|43279|43288.2|43268.2|18
1721310010000|2024-07-18 13:40:10|43288.2|43268.2|43289.8|43269.8|43290.6|43270.6|43284.8|43264.8|35
1721310020000|2024-07-18 13:40:20|43289|43269|43289.8|43269.8|43290.6|43270.6|43284|43264|21
1721310030000|2024-07-18 13:40:30|43290.6|43270.6|43285.6|43265.6|43290.6|43270.6|43284|43264|20
1721310040000|2024-07-18 13:40:40|43283.1|43263.1|43275.6|43255.6|43283.1|43263.1|43271.5|43251.5|22
1721310050000|2024-07-18 13:40:50|43273.1|43253.1|43278.1|43258.1|43278.1|43258.1|43273.1|43253.1|26
1721310060000|2024-07-18 13:41:00|43280.6|43260.6|43269.8|43249.8|43281.5|43261.5|43269.8|43249.8|14
1721310070000|2024-07-18 13:41:10|43268.1|43248.1|43271.5|43251.5|43271.5|43251.5|43268.1|43248.1|14
1721310080000|2024-07-18 13:41:20|43272.3|43252.3|43271.5|43251.5|43272.3|43252.3|43268.1|43248.1|11
1721310090000|2024-07-18 13:41:30|43273.1|43253.1|43275.6|43255.6|43278.1|43258.1|43271.5|43251.5|18
1721310100000|2024-07-18 13:41:40|43273.1|43253.1|43270.6|43250.6|43273.1|43253.1|43268.1|43248.1|9
1721310110000|2024-07-18 13:41:50|43271.5|43251.5|43273.2|43253.2|43274|43254|43271.5|43251.5|14
1721310120000|2024-07-18 13:42:00|43270.7|43250.7|43279.8|43259.8|43279.8|43259.8|43270.7|43250.7|20
1721310130000|2024-07-18 13:42:10|43278.2|43258.2|43276.5|43256.5|43278.2|43258.2|43274|43254|23
1721310140000|2024-07-18 13:42:20|43279|43259|43293.2|43273.2|43293.2|43273.2|43278.2|43258.2|26
1721310150000|2024-07-18 13:42:30|43291.5|43271.5|43279|43259|43291.5|43271.5|43278.2|43258.2|32
1721310160000|2024-07-18 13:42:40|43278.2|43258.2|43276.5|43256.5|43279|43259|43274.8|43254.8|14
1721310170000|2024-07-18 13:42:50|43275.7|43255.7|43272.3|43252.3|43275.7|43255.7|43272.3|43252.3|20
1721310180000|2024-07-18 13:43:00|43271.5|43251.5|43260.7|43240.7|43273.2|43253.2|43260.7|43240.7|43
1721310190000|2024-07-18 13:43:10|43259|43239|43262.3|43242.3|43262.3|43242.3|43259|43239|15
1721310200000|2024-07-18 13:43:20|43269.8|43249.8|43268.1|43248.1|43269.8|43249.8|43267.3|43247.3|19
1721310210000|2024-07-18 13:43:30|43266.5|43246.5|43271.5|43251.5|43271.5|43251.5|43266.5|43246.5|4
1721310220000|2024-07-18 13:43:40|43275.7|43255.7|43279.8|43259.8|43279.8|43259.8|43275.7|43255.7|17
1721310230000|2024-07-18 13:43:50|43280.6|43260.6|43269|43249|43282.3|43262.3|43269|43249|15
1721310240000|2024-07-18 13:44:00|43269.8|43249.8|43283.2|43263.2|43283.2|43263.2|43269.8|43249.8|27
1721310250000|2024-07-18 13:44:10|43281.5|43261.5|43270.7|43250.7|43284|43264|43269|43249|29
1721310260000|2024-07-18 13:44:20|43271.5|43251.5|43274|43254|43274|43254|43266.5|43246.5|27
1721310270000|2024-07-18 13:44:30|43276.5|43256.5|43276.5|43256.5|43281.5|43261.5|43276.5|43256.5|19
1721310280000|2024-07-18 13:44:40|43274.8|43254.8|43279.8|43259.8|43281.5|43261.5|43274|43254|6
1721310290000|2024-07-18 13:44:50|43278.2|43258.2|43275.7|43255.7|43278.2|43258.2|43274.8|43254.8|8
1721310300000|2024-07-18 13:45:00|43274.8|43254.8|43289|43269|43291.5|43271.5|43271.5|43251.5|54
1721310310000|2024-07-18 13:45:10|43284|43264|43286.5|43266.5|43286.5|43266.5|43276.5|43256.5|38
1721310320000|2024-07-18 13:45:20|43288.2|43268.2|43279.8|43259.8|43292.3|43272.3|43279.8|43259.8|21
1721310330000|2024-07-18 13:45:30|43279|43259|43274.8|43254.8|43282.3|43262.3|43274.8|43254.8|23
1721310340000|2024-07-18 13:45:40|43274|43254|43273.2|43253.2|43277.3|43257.3|43272.3|43252.3|20
1721310350000|2024-07-18 13:45:50|43269|43249|43276.5|43256.5|43279.8|43259.8|43269|43249|24
1721310360000|2024-07-18 13:46:00|43278.2|43258.2|43276.5|43256.5|43283.2|43263.2|43276.5|43256.5|7
1721310370000|2024-07-18 13:46:10|43275.7|43255.7|43271.5|43251.5|43275.7|43255.7|43271.5|43251.5|28
1721310380000|2024-07-18 13:46:20|43272.3|43252.3|43271.5|43251.5|43273.2|43253.2|43271.5|43251.5|1
1721310390000|2024-07-18 13:46:30|43269.8|43249.8|43266.5|43246.5|43281.5|43261.5|43264.8|43244.8|27
1721310400000|2024-07-18 13:46:40|43264.8|43244.8|43270.7|43250.7|43273.2|43253.2|43264|43244|12
1721310410000|2024-07-18 13:46:50|43269|43249|43281.5|43261.5|43281.5|43261.5|43267.3|43247.3|15
1721310420000|2024-07-18 13:47:00|43280.7|43260.7|43269.8|43249.8|43285.7|43265.7|43269.8|43249.8|19
1721310430000|2024-07-18 13:47:10|43272.3|43252.3|43275.7|43255.7|43278.2|43258.2|43269.8|43249.8|38
1721310440000|2024-07-18 13:47:20|43274.8|43254.8|43265.7|43245.7|43275.7|43255.7|43265.7|43245.7|16
1721310450000|2024-07-18 13:47:30|43263.2|43243.2|43261.5|43241.5|43268.2|43248.2|43261.5|43241.5|22
1721310460000|2024-07-18 13:47:40|43260.7|43240.7|43271.5|43251.5|43271.5|43251.5|43260.7|43240.7|33
1721310470000|2024-07-18 13:47:50|43270.7|43250.7|43274|43254|43274|43254|43270.7|43250.7|11
1721310480000|2024-07-18 13:48:00|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|7
1721310490000|2024-07-18 13:48:10|43277.3|43257.3|43279|43259|43279|43259|43277.3|43257.3|7
1721310500000|2024-07-18 13:48:20|43278.2|43258.2|43286.5|43266.5|43289|43269|43278.2|43258.2|18
1721310510000|2024-07-18 13:48:30|43284.8|43264.8|43285.7|43265.7|43289|43269|43282.3|43262.3|25
1721310520000|2024-07-18 13:48:40|43284|43264|43282.3|43262.3|43284|43264|43281.5|43261.5|16
1721310530000|2024-07-18 13:48:50|43283.2|43263.2|43275.7|43255.7|43284.8|43264.8|43275.7|43255.7|7
1721310540000|2024-07-18 13:49:00|43274|43254|43274|43254|43276.5|43256.5|43273.2|43253.2|22
1721310550000|2024-07-18 13:49:10|43275.7|43255.7|43268.2|43248.2|43275.7|43255.7|43267.3|43247.3|10
1721310560000|2024-07-18 13:49:20|43267.3|43247.3|43264.8|43244.8|43267.3|43247.3|43264.8|43244.8|6
1721310570000|2024-07-18 13:49:30|43267.3|43247.3|43264.8|43244.8|43267.3|43247.3|43262.3|43242.3|10
1721310580000|2024-07-18 13:49:40|43263.2|43243.2|43266.5|43246.5|43269|43249|43262.3|43242.3|9
1721310590000|2024-07-18 13:49:50|43268.2|43248.2|43266.5|43246.5|43269|43249|43266.5|43246.5|4
1721310600000|2024-07-18 13:50:00|43269|43249|43270.7|43250.7|43274.8|43254.8|43269|43249|25
1721310610000|2024-07-18 13:50:10|43264.8|43244.8|43266.5|43246.5|43266.5|43246.5|43262.3|43242.3|34
1721310620000|2024-07-18 13:50:20|43264.8|43244.8|43259|43239|43266.5|43246.5|43259|43239|6
1721310630000|2024-07-18 13:50:30|43261.5|43241.5|43253.2|43233.2|43261.5|43241.5|43253.2|43233.2|13
1721310640000|2024-07-18 13:50:40|43254|43234|43255.7|43235.7|43256.5|43236.5|43253.2|43233.2|25
1721310650000|2024-07-18 13:50:50|43256.5|43236.5|43253.2|43233.2|43256.5|43236.5|43251.5|43231.5|10
1721310660000|2024-07-18 13:51:00|43251.5|43231.5|43241.5|43221.5|43251.5|43231.5|43239|43219|25
1721310670000|2024-07-18 13:51:10|43244|43224|43239|43219|43244|43224|43238.2|43218.2|6
1721310680000|2024-07-18 13:51:20|43241.5|43221.5|43247.3|43227.3|43251.5|43231.5|43241.5|43221.5|29
1721310690000|2024-07-18 13:51:30|43249|43229|43244.8|43224.8|43249|43229|43244.8|43224.8|8
1721310700000|2024-07-18 13:51:40|43246.5|43226.5|43239|43219|43246.5|43226.5|43239|43219|33
1721310710000|2024-07-18 13:51:50|43239.8|43219.8|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|32
1721310720000|2024-07-18 13:52:00|43236.5|43216.5|43219.8|43199.8|43236.5|43216.5|43219|43199|39
1721310730000|2024-07-18 13:52:10|43218.2|43198.2|43214|43194|43219.8|43199.8|43214|43194|16
1721310740000|2024-07-18 13:52:20|43212.3|43192.3|43214|43194|43214|43194|43211.5|43191.5|31
1721310750000|2024-07-18 13:52:30|43219|43199|43221.5|43201.5|43224|43204|43217.3|43197.3|34
1721310760000|2024-07-18 13:52:40|43224|43204|43224|43204|43227.3|43207.3|43223.2|43203.2|17
1721310770000|2024-07-18 13:52:50|43225.7|43205.7|43224|43204|43229|43209|43223.2|43203.2|15
1721310780000|2024-07-18 13:53:00|43223.2|43203.2|43231.5|43211.5|43231.5|43211.5|43220.7|43200.7|45
1721310790000|2024-07-18 13:53:10|43232.3|43212.3|43233.2|43213.2|43235.7|43215.7|43231.5|43211.5|41
1721310800000|2024-07-18 13:53:20|43232.3|43212.3|43229.8|43209.8|43234.8|43214.8|43229.8|43209.8|22
1721310810000|2024-07-18 13:53:30|43233.2|43213.2|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|7
1721310820000|2024-07-18 13:53:40|43229.8|43209.8|43233.2|43213.2|43237.3|43217.3|43228.2|43208.2|35
1721310830000|2024-07-18 13:53:50|43231.5|43211.5|43230.7|43210.7|43231.5|43211.5|43230.7|43210.7|8
1721310840000|2024-07-18 13:54:00|43229.8|43209.8|43228.2|43208.2|43229.8|43209.8|43223.2|43203.2|30
1721310850000|2024-07-18 13:54:10|43230.7|43210.7|43249.8|43229.8|43249.8|43229.8|43230.7|43210.7|70
1721310860000|2024-07-18 13:54:20|43252.3|43232.3|43264|43244|43264.8|43244.8|43249.8|43229.8|44
1721310870000|2024-07-18 13:54:30|43260.7|43240.7|43256.5|43236.5|43263.2|43243.2|43255.7|43235.7|30
1721310880000|2024-07-18 13:54:40|43253.2|43233.2|43238.2|43218.2|43253.2|43233.2|43238.2|43218.2|40
1721310890000|2024-07-18 13:54:50|43236.5|43216.5|43232.3|43212.3|43236.5|43216.5|43222.3|43202.3|14
1721310900000|2024-07-18 13:55:00|43230.7|43210.7|43246.5|43226.5|43246.5|43226.5|43229.8|43209.8|25
1721310910000|2024-07-18 13:55:10|43244.8|43224.8|43244|43224|43246.5|43226.5|43241.5|43221.5|12
1721310920000|2024-07-18 13:55:20|43241.5|43221.5|43244|43224|43246.5|43226.5|43241.5|43221.5|12
1721310930000|2024-07-18 13:55:30|43243.2|43223.2|43248.2|43228.2|43248.2|43228.2|43243.2|43223.2|4
1721310940000|2024-07-18 13:55:40|43249.8|43229.8|43255.7|43235.7|43259|43239|43249.8|43229.8|16
1721310950000|2024-07-18 13:55:50|43256.5|43236.5|43259|43239|43261.5|43241.5|43253.2|43233.2|8
1721310960000|2024-07-18 13:56:00|43260.7|43240.7|43254.8|43234.8|43261.5|43241.5|43254.8|43234.8|8
1721310970000|2024-07-18 13:56:10|43254|43234|43246.5|43226.5|43254|43234|43246.5|43226.5|9
1721310980000|2024-07-18 13:56:20|43244.8|43224.8|43246.5|43226.5|43251.5|43231.5|43244|43224|16
1721310990000|2024-07-18 13:56:30|43249|43229|43249|43229|43250.7|43230.7|43246.5|43226.5|21
1721311000000|2024-07-18 13:56:40|43250.7|43230.7|43246.5|43226.5|43251.5|43231.5|43244|43224|14
1721311010000|2024-07-18 13:56:50|43249|43229|43244|43224|43249|43229|43242.3|43222.3|20
1721311020000|2024-07-18 13:57:00|43245.7|43225.7|43244|43224|43248.2|43228.2|43244|43224|27
1721311030000|2024-07-18 13:57:10|43242.3|43222.3|43234|43214|43242.3|43222.3|43234|43214|23
1721311040000|2024-07-18 13:57:20|43237.4|43217.4|43236.5|43216.5|43239|43219|43234|43214|13
1721311050000|2024-07-18 13:57:30|43234.8|43214.8|43231.5|43211.5|43235.7|43215.7|43226.5|43206.5|67
1721311060000|2024-07-18 13:57:40|43229.8|43209.8|43224|43204|43229.8|43209.8|43219.8|43199.8|64
1721311070000|2024-07-18 13:57:50|43224.8|43204.8|43236.5|43216.5|43236.5|43216.5|43224.8|43204.8|18
1721311080000|2024-07-18 13:58:00|43234|43214|43250.7|43230.7|43250.7|43230.7|43234|43214|38
1721311090000|2024-07-18 13:58:10|43249|43229|43246.5|43226.5|43249|43229|43246.5|43226.5|11
1721311100000|2024-07-18 13:58:20|43248.2|43228.2|43245.7|43225.7|43251.5|43231.5|43245.7|43225.7|19
1721311110000|2024-07-18 13:58:30|43248.2|43228.2|43249.9|43229.9|43252.4|43232.4|43245.7|43225.7|15
1721311120000|2024-07-18 13:58:40|43247.4|43227.4|43253.2|43233.2|43254|43234|43247.4|43227.4|14
1721311130000|2024-07-18 13:58:50|43254|43234|43256.5|43236.5|43258.2|43238.2|43251.5|43231.5|23
1721311140000|2024-07-18 13:59:00|43255.7|43235.7|43251.5|43231.5|43258.2|43238.2|43249|43229|25
1721311150000|2024-07-18 13:59:10|43253.2|43233.2|43234.8|43214.8|43253.2|43233.2|43234|43214|40
1721311160000|2024-07-18 13:59:20|43234|43214|43229.9|43209.9|43234|43214|43229.9|43209.9|22
1721311170000|2024-07-18 13:59:30|43229|43209|43231.5|43211.5|43233.2|43213.2|43229|43209|25
1721311180000|2024-07-18 13:59:40|43233.2|43213.2|43234|43214|43235.7|43215.7|43233.2|43213.2|14
1721311190000|2024-07-18 13:59:50|43234.9|43214.9|43236.5|43216.5|43236.5|43216.5|43234|43214|9
1721311200000|2024-07-18 14:00:00|43234.9|43214.9|43224.9|43204.9|43236.5|43216.5|43224.9|43204.9|27
1721311210000|2024-07-18 14:00:10|43223.2|43203.2|43218.2|43198.2|43225.7|43205.7|43214.9|43194.9|28
1721311220000|2024-07-18 14:00:20|43219.9|43199.9|43205.7|43185.7|43219.9|43199.9|43205.7|43185.7|26
1721311230000|2024-07-18 14:00:30|43207.3|43187.3|43206.5|43186.5|43207.3|43187.3|43201.5|43181.5|51
1721311240000|2024-07-18 14:00:40|43207.3|43187.3|43215.7|43195.7|43215.7|43195.7|43207.3|43187.3|43
1721311250000|2024-07-18 14:00:50|43217.4|43197.4|43233.2|43213.2|43233.2|43213.2|43217.4|43197.4|30
1721311260000|2024-07-18 14:01:00|43234.9|43214.9|43237.4|43217.4|43244.9|43224.9|43234.9|43214.9|43
1721311270000|2024-07-18 14:01:10|43236.5|43216.5|43230.7|43210.7|43236.5|43216.5|43230.7|43210.7|25
1721311280000|2024-07-18 14:01:20|43233.2|43213.2|43233.2|43213.2|43235.7|43215.7|43227.4|43207.4|37
1721311290000|2024-07-18 14:01:30|43235.7|43215.7|43238.2|43218.2|43238.2|43218.2|43231.5|43211.5|14
1721311300000|2024-07-18 14:01:40|43239.9|43219.9|43240.7|43220.7|43241.5|43221.5|43239.9|43219.9|16
1721311310000|2024-07-18 14:01:50|43238.2|43218.2|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|11
1721311320000|2024-07-18 14:02:00|43241.5|43221.5|43250.7|43230.7|43250.7|43230.7|43239.9|43219.9|46
1721311330000|2024-07-18 14:02:10|43252.4|43232.4|43250.7|43230.7|43254.9|43234.9|43245.7|43225.7|31
1721311340000|2024-07-18 14:02:20|43252.4|43232.4|43263.2|43243.2|43263.2|43243.2|43252.4|43232.4|13
1721311350000|2024-07-18 14:02:30|43262.4|43242.4|43240.7|43220.7|43264|43244|43240.7|43220.7|51
1721311360000|2024-07-18 14:02:40|43238.2|43218.2|43243.2|43223.2|43243.2|43223.2|43235.7|43215.7|23
1721311370000|2024-07-18 14:02:50|43242.4|43222.4|43237.4|43217.4|43242.4|43222.4|43237.4|43217.4|17
1721311380000|2024-07-18 14:03:00|43235.7|43215.7|43230.7|43210.7|43238.2|43218.2|43230.7|43210.7|40
1721311390000|2024-07-18 14:03:10|43234|43214|43233.2|43213.2|43238.2|43218.2|43233.2|43213.2|20
1721311400000|2024-07-18 14:03:20|43232.4|43212.4|43244.9|43224.9|43248.2|43228.2|43232.4|43212.4|34
1721311410000|2024-07-18 14:03:30|43244|43224|43235.7|43215.7|43244.9|43224.9|43235.7|43215.7|42
1721311420000|2024-07-18 14:03:40|43237.4|43217.4|43233.2|43213.2|43238.2|43218.2|43233.2|43213.2|12
1721311430000|2024-07-18 14:03:50|43230.7|43210.7|43223.2|43203.2|43230.7|43210.7|43223.2|43203.2|33
1721311440000|2024-07-18 14:04:00|43224.9|43204.9|43210.7|43190.7|43225.7|43205.7|43208.2|43188.2|34
1721311450000|2024-07-18 14:04:10|43207.4|43187.4|43211.5|43191.5|43212.4|43192.4|43206.5|43186.5|34
1721311460000|2024-07-18 14:04:20|43210.7|43190.7|43215.7|43195.7|43216.5|43196.5|43210.7|43190.7|2
1721311470000|2024-07-18 14:04:30|43214.9|43194.9|43211.5|43191.5|43215.7|43195.7|43210.7|43190.7|19
1721311480000|2024-07-18 14:04:40|43209.9|43189.9|43209.9|43189.9|43213.2|43193.2|43209.9|43189.9|13
1721311490000|2024-07-18 14:04:50|43208.2|43188.2|43210.7|43190.7|43210.7|43190.7|43207.4|43187.4|13
1721311500000|2024-07-18 14:05:00|43212.4|43192.4|43210.7|43190.7|43215.7|43195.7|43209.9|43189.9|33
1721311510000|2024-07-18 14:05:10|43211.5|43191.5|43213.2|43193.2|43223.2|43203.2|43211.5|43191.5|51
1721311520000|2024-07-18 14:05:20|43211.5|43191.5|43217.4|43197.4|43217.4|43197.4|43210.7|43190.7|9
1721311530000|2024-07-18 14:05:30|43218.2|43198.2|43224.9|43204.9|43224.9|43204.9|43215.7|43195.7|33
1721311540000|2024-07-18 14:05:40|43224|43204|43232.4|43212.4|43233.2|43213.2|43223.2|43203.2|2
1721311550000|2024-07-18 14:05:50|||||||||6
1721311560000|2024-07-18 14:06:00|43231.5|43211.5|43227.4|43207.4|43232.4|43212.4|43224|43204|1
1721311570000|2024-07-18 14:06:10|43224.9|43204.9|43239|43219|43239|43219|43223.2|43203.2|13
1721311580000|2024-07-18 14:06:20|43239.9|43219.9|43235.7|43215.7|43239.9|43219.9|43235.7|43215.7|7
1721311590000|2024-07-18 14:06:30|43234.9|43214.9|43233.2|43213.2|43235.7|43215.7|43230.7|43210.7|5
1721311600000|2024-07-18 14:06:40|43231.5|43211.5|43245.7|43225.7|43245.7|43225.7|43230.7|43210.7|22
1721311610000|2024-07-18 14:06:50|43247.4|43227.4|43243.2|43223.2|43248.2|43228.2|43243.2|43223.2|7
1721311620000|2024-07-18 14:07:00|43240.7|43220.7|43238.2|43218.2|43240.7|43220.7|43234.9|43214.9|13
1721311630000|2024-07-18 14:07:10|43235.7|43215.7|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|5
1721311640000|2024-07-18 14:07:20|43234.9|43214.9|43225.7|43205.7|43234.9|43214.9|43225.7|43205.7|2
1721311650000|2024-07-18 14:07:30|43224|43204|43225.7|43205.7|43227.4|43207.4|43223.2|43203.2|15
1721311660000|2024-07-18 14:07:40|43228.2|43208.2|43225.7|43205.7|43228.2|43208.2|43225.7|43205.7|22
1721311670000|2024-07-18 14:07:50|43223.2|43203.2|43220.7|43200.7|43224.9|43204.9|43220.7|43200.7|3
1721311680000|2024-07-18 14:08:00|43221.5|43201.5|43220.7|43200.7|43224.9|43204.9|43219.9|43199.9|7
1721311690000|2024-07-18 14:08:10|43219.9|43199.9|43215.7|43195.7|43220.7|43200.7|43214.9|43194.9|16
1721311700000|2024-07-18 14:08:20|43214|43194|43218.2|43198.2|43218.2|43198.2|43213.2|43193.2|1
1721311710000|2024-07-18 14:08:30|43216.5|43196.5|43223.2|43203.2|43223.2|43203.2|43214.9|43194.9|5
1721311720000|2024-07-18 14:08:40|43224.9|43204.9|43220.7|43200.7|43228.2|43208.2|43217.4|43197.4|7
1721311730000|2024-07-18 14:08:50|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|2
1721311740000|2024-07-18 14:09:00|43220.7|43200.7|43222.4|43202.4|43222.4|43202.4|43218.2|43198.2|5
1721311750000|2024-07-18 14:09:10|43224.9|43204.9|43229.9|43209.9|43232.4|43212.4|43224.9|43204.9|4
1721311760000|2024-07-18 14:09:20|43228.2|43208.2|43229|43209|43229|43209|43226.5|43206.5|17
1721311770000|2024-07-18 14:09:30|43228.2|43208.2|43232.4|43212.4|43232.4|43212.4|43227.4|43207.4|11
1721311780000|2024-07-18 14:09:40|43234|43214|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|15
1721311790000|2024-07-18 14:09:50|43228.2|43208.2|43229.9|43209.9|43229.9|43209.9|43226.5|43206.5|9
1721311800000|2024-07-18 14:10:00|43231.5|43211.5|43234|43214|43238.2|43218.2|43230.7|43210.7|16
1721311810000|2024-07-18 14:10:10|43233.2|43213.2|43230.7|43210.7|43235.7|43215.7|43230.7|43210.7|10
1721311820000|2024-07-18 14:10:20|43229|43209|43227.4|43207.4|43230.7|43210.7|43227.4|43207.4|7
1721311830000|2024-07-18 14:10:30|43223.2|43203.2|43218.2|43198.2|43223.2|43203.2|43218.2|43198.2|5
1721311840000|2024-07-18 14:10:40|43215.7|43195.7|43214.9|43194.9|43215.7|43195.7|43214.9|43194.9|1
1721311850000|2024-07-18 14:10:50|43213.2|43193.2|43209.9|43189.9|43213.2|43193.2|43209.9|43189.9|3
1721311860000|2024-07-18 14:11:00|43208.2|43188.2|43219.9|43199.9|43219.9|43199.9|43207.4|43187.4|27
1721311870000|2024-07-18 14:11:10|43220.7|43200.7|43219|43199|43226.5|43206.5|43219|43199|15
1721311880000|2024-07-18 14:11:20|43218.2|43198.2|43212.4|43192.4|43218.2|43198.2|43212.4|43192.4|10
1721311890000|2024-07-18 14:11:30|43211.5|43191.5|43225.7|43205.7|43225.7|43205.7|43211.5|43191.5|20
1721311900000|2024-07-18 14:11:40|43227.4|43207.4|43229.9|43209.9|43230.7|43210.7|43225.7|43205.7|17
1721311910000|2024-07-18 14:11:50|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|1
1721311920000|2024-07-18 14:12:00|43231.5|43211.5|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|12
1721311930000|2024-07-18 14:12:10|43234.1|43214.1|43240.7|43220.7|43241.5|43221.5|43234.1|43214.1|5
1721311940000|2024-07-18 14:12:20|43241.5|43221.5|43240.7|43220.7|43250.7|43230.7|43240.7|43220.7|13
1721311950000|2024-07-18 14:12:30|43238.2|43218.2|43230.7|43210.7|43238.2|43218.2|43230.7|43210.7|34
1721311960000|2024-07-18 14:12:40|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43226.6|43206.6|8
1721311970000|2024-07-18 14:12:50|43231.6|43211.6|43229.9|43209.9|43235.7|43215.7|43229.9|43209.9|0
1721311980000|2024-07-18 14:13:00|43228.2|43208.2|43222.4|43202.4|43228.2|43208.2|43219.1|43199.1|25
1721311990000|2024-07-18 14:13:10|43224.9|43204.9|43225.7|43205.7|43225.7|43205.7|43220.7|43200.7|8
1721312000000|2024-07-18 14:13:20|43226.5|43206.5|43228.2|43208.2|43229.9|43209.9|43225.7|43205.7|0
1721312010000|2024-07-18 14:13:30|43227.4|43207.4|43228.2|43208.2|43228.2|43208.2|43227.4|43207.4|3
1721312020000|2024-07-18 14:13:40|43226.6|43206.6|43221.6|43201.6|43226.6|43206.6|43221.6|43201.6|8
1721312030000|2024-07-18 14:13:50|43220.7|43200.7|43220.7|43200.7|43223.2|43203.2|43218.2|43198.2|13
1721312040000|2024-07-18 14:14:00|43222.4|43202.4|43228.2|43208.2|43228.2|43208.2|43222.4|43202.4|1
1721312050000|2024-07-18 14:14:10|43233.2|43213.2|43238.2|43218.2|43238.2|43218.2|43233.2|43213.2|14
1721312060000|2024-07-18 14:14:20|43239.1|43219.1|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|1
1721312070000|2024-07-18 14:14:30|43239.9|43219.9|43242.4|43222.4|43243.2|43223.2|43239.9|43219.9|19
1721312080000|2024-07-18 14:14:40|43241.6|43221.6|43242.4|43222.4|43244.1|43224.1|43239.1|43219.1|9
1721312090000|2024-07-18 14:14:50|43239.9|43219.9|43228.2|43208.2|43239.9|43219.9|43228.2|43208.2|8
1721312100000|2024-07-18 14:15:00|43229.9|43209.9|43227.4|43207.4|43230.7|43210.7|43225.7|43205.7|10
1721312110000|2024-07-18 14:15:10|43228.2|43208.2|43230.7|43210.7|43231.6|43211.6|43228.2|43208.2|5
1721312120000|2024-07-18 14:15:20|43231.6|43211.6|43230.7|43210.7|43231.6|43211.6|43230.7|43210.7|10
1721312130000|2024-07-18 14:15:30|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43227.4|43207.4|11
1721312140000|2024-07-18 14:15:40|43228.2|43208.2|43229.9|43209.9|43230.7|43210.7|43228.2|43208.2|25
1721312150000|2024-07-18 14:15:50|43230.7|43210.7|43240.7|43220.7|43240.7|43220.7|43229.9|43209.9|16
1721312160000|2024-07-18 14:16:00|43246.6|43226.6|43249.9|43229.9|43251.6|43231.6|43246.6|43226.6|14
1721312170000|2024-07-18 14:16:10|43251.6|43231.6|43259.9|43239.9|43259.9|43239.9|43249.9|43229.9|23
1721312180000|2024-07-18 14:16:20|43260.7|43240.7|43275.7|43255.7|43275.7|43255.7|43260.7|43240.7|47
1721312190000|2024-07-18 14:16:30|43277.4|43257.4|43278.2|43258.2|43278.2|43258.2|43277.4|43257.4|3
1721312200000|2024-07-18 14:16:40|43280.7|43260.7|43277.4|43257.4|43285.7|43265.7|43277.4|43257.4|12
1721312210000|2024-07-18 14:16:50|43278.2|43258.2|43271.6|43251.6|43278.2|43258.2|43271.6|43251.6|11
1721312220000|2024-07-18 14:17:00|43270.7|43250.7|43261.6|43241.6|43271.6|43251.6|43261.6|43241.6|11
1721312230000|2024-07-18 14:17:10|43259.9|43239.9|43249.9|43229.9|43259.9|43239.9|43248.2|43228.2|8
1721312240000|2024-07-18 14:17:20|43249.1|43229.1|43249.9|43229.9|43249.9|43229.9|43249.1|43229.1|0
1721312250000|2024-07-18 14:17:30|43248.2|43228.2|43239.9|43219.9|43251.6|43231.6|43239.9|43219.9|22
1721312260000|2024-07-18 14:17:40|43237.4|43217.4|43247.4|43227.4|43247.4|43227.4|43237.4|43217.4|35
1721312270000|2024-07-18 14:17:50|43244.9|43224.9|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|6
1721312280000|2024-07-18 14:18:00|43239.9|43219.9|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|12
1721312290000|2024-07-18 14:18:10|43240.7|43220.7|43240.7|43220.7|43242.4|43222.4|43239.9|43219.9|12
1721312300000|2024-07-18 14:18:20|43242.4|43222.4|43235.7|43215.7|43242.4|43222.4|43235.7|43215.7|4
1721312310000|2024-07-18 14:18:30|43234.9|43214.9|43196.6|43176.6|43234.9|43214.9|43196.6|43176.6|146
1721312320000|2024-07-18 14:18:40|43194.9|43174.9|43191.6|43171.6|43196.6|43176.6|43189.1|43169.1|17
1721312330000|2024-07-18 14:18:50|43193.2|43173.2|43189.9|43169.9|43193.2|43173.2|43189.1|43169.1|44
1721312340000|2024-07-18 14:19:00|43188.2|43168.2|43177.4|43157.4|43188.2|43168.2|43175.7|43155.7|124
1721312350000|2024-07-18 14:19:10|43174.9|43154.9|43169.9|43149.9|43176.6|43156.6|43169.9|43149.9|38
1721312360000|2024-07-18 14:19:20|43171.6|43151.6|43174.9|43154.9|43179.9|43159.9|43171.6|43151.6|20
1721312370000|2024-07-18 14:19:30|43173.2|43153.2|43167.4|43147.4|43174.1|43154.1|43167.4|43147.4|20
1721312380000|2024-07-18 14:19:40|43164.9|43144.9|43159.9|43139.9|43164.9|43144.9|43159.9|43139.9|20
1721312390000|2024-07-18 14:19:50|43161.6|43141.6|43157.4|43137.4|43162.4|43142.4|43157.4|43137.4|24
1721312400000|2024-07-18 14:20:00|43161.6|43141.6|43165.7|43145.7|43165.7|43145.7|43161.6|43141.6|41
1721312410000|2024-07-18 14:20:10|43166.6|43146.6|43162.4|43142.4|43166.6|43146.6|43162.4|43142.4|13
1721312420000|2024-07-18 14:20:20|43154.1|43134.1|43131.6|43111.6|43154.1|43134.1|43131.6|43111.6|89
1721312430000|2024-07-18 14:20:30|43133.2|43113.2|43132.4|43112.4|43136.6|43116.6|43124.9|43104.9|45
1721312440000|2024-07-18 14:20:40|43134.1|43114.1|43144.9|43124.9|43144.9|43124.9|43134.1|43114.1|32
1721312450000|2024-07-18 14:20:50|43146.6|43126.6|43149.1|43129.1|43149.1|43129.1|43144.9|43124.9|5
1721312460000|2024-07-18 14:21:00|43150.7|43130.7|43149.9|43129.9|43151.6|43131.6|43147.4|43127.4|29
1721312470000|2024-07-18 14:21:10|43150.7|43130.7|43146.6|43126.6|43150.7|43130.7|43146.6|43126.6|11
1721312480000|2024-07-18 14:21:20|43149.9|43129.9|43151.6|43131.6|43151.6|43131.6|43149.9|43129.9|8
1721312490000|2024-07-18 14:21:30|43152.4|43132.4|43161.6|43141.6|43161.6|43141.6|43152.4|43132.4|22
1721312500000|2024-07-18 14:21:40|43156.6|43136.6|43156.6|43136.6|43156.6|43136.6|43152.4|43132.4|15
1721312510000|2024-07-18 14:21:50|43155.7|43135.7|43171.6|43151.6|43171.6|43151.6|43155.7|43135.7|22
1721312520000|2024-07-18 14:22:00|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|43169.1|43149.1|12
1721312530000|2024-07-18 14:22:10|43169.1|43149.1|43169.9|43149.9|43169.9|43149.9|43169.1|43149.1|23
1721312540000|2024-07-18 14:22:20|43170.7|43150.7|43172.4|43152.4|43172.4|43152.4|43170.7|43150.7|5
1721312550000|2024-07-18 14:22:30|43173.2|43153.2|43174.9|43154.9|43174.9|43154.9|43170.7|43150.7|3
1721312560000|2024-07-18 14:22:40|43175.7|43155.7|43179.1|43159.1|43179.9|43159.9|43175.7|43155.7|18
1721312570000|2024-07-18 14:22:50|43180.7|43160.7|43194.1|43174.1|43194.1|43174.1|43180.7|43160.7|18
1721312580000|2024-07-18 14:23:00|43194.9|43174.9|43221.6|43201.6|43221.6|43201.6|43194.9|43174.9|34
1721312590000|2024-07-18 14:23:10|43219.1|43199.1|43228.2|43208.2|43228.2|43208.2|43219.1|43199.1|27
1721312600000|2024-07-18 14:23:20|43229.1|43209.1|43232.4|43212.4|43232.4|43212.4|43226.6|43206.6|54
1721312610000|2024-07-18 14:23:30|43229.9|43209.9|43218.2|43198.2|43229.9|43209.9|43216.6|43196.6|22
1721312620000|2024-07-18 14:23:40|43216.6|43196.6|43220.7|43200.7|43220.7|43200.7|43214.1|43194.1|8
1721312630000|2024-07-18 14:23:50|43221.6|43201.6|43227.4|43207.4|43228.2|43208.2|43221.6|43201.6|4
1721312640000|2024-07-18 14:24:00|43225.7|43205.7|43218.2|43198.2|43225.7|43205.7|43213.2|43193.2|37
1721312650000|2024-07-18 14:24:10|43219.1|43199.1|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|14
1721312660000|2024-07-18 14:24:20|43223.2|43203.2|43228.2|43208.2|43228.2|43208.2|43223.2|43203.2|4
1721312670000|2024-07-18 14:24:30|43226.6|43206.6|43222.4|43202.4|43226.6|43206.6|43221.6|43201.6|29
1721312680000|2024-07-18 14:24:40|43220.7|43200.7|43216.6|43196.6|43220.7|43200.7|43215.8|43195.8|13
1721312690000|2024-07-18 14:24:50|43218.3|43198.3|43216.6|43196.6|43218.3|43198.3|43216.6|43196.6|7
1721312700000|2024-07-18 14:25:00|43212.4|43192.4|43209.1|43189.1|43212.4|43192.4|43206.6|43186.6|5
1721312710000|2024-07-18 14:25:10|43208.3|43188.3|43199.1|43179.1|43208.3|43188.3|43199.1|43179.1|9
1721312720000|2024-07-18 14:25:20|43198.3|43178.3|43191.6|43171.6|43199.1|43179.1|43191.6|43171.6|26
1721312730000|2024-07-18 14:25:30|43190.8|43170.8|43188.3|43168.3|43191.6|43171.6|43188.3|43168.3|3
1721312740000|2024-07-18 14:25:40|43187.4|43167.4|43183.3|43163.3|43187.4|43167.4|43183.3|43163.3|6
1721312750000|2024-07-18 14:25:50|43184.1|43164.1|43193.3|43173.3|43193.3|43173.3|43184.1|43164.1|39
1721312760000|2024-07-18 14:26:00|43196.6|43176.6|43198.3|43178.3|43199.9|43179.9|43196.6|43176.6|15
1721312770000|2024-07-18 14:26:10|43196.6|43176.6|43189.1|43169.1|43198.3|43178.3|43189.1|43169.1|11
1721312780000|2024-07-18 14:26:20|43191.6|43171.6|43189.1|43169.1|43193.3|43173.3|43189.1|43169.1|5
1721312790000|2024-07-18 14:26:30|43188.3|43168.3|43184.1|43164.1|43188.3|43168.3|43182.4|43162.4|28
1721312800000|2024-07-18 14:26:40|43185.8|43165.8|43183.3|43163.3|43185.8|43165.8|43182.4|43162.4|24
1721312810000|2024-07-18 14:26:50|43181.6|43161.6|43176.6|43156.6|43181.6|43161.6|43176.6|43156.6|9
1721312820000|2024-07-18 14:27:00|43174.1|43154.1|43162.4|43142.4|43176.6|43156.6|43162.4|43142.4|16
1721312830000|2024-07-18 14:27:10|43160.8|43140.8|43163.3|43143.3|43163.3|43143.3|43160.8|43140.8|18
1721312840000|2024-07-18 14:27:20|43159.1|43139.1|43162.4|43142.4|43162.4|43142.4|43159.1|43139.1|11
1721312850000|2024-07-18 14:27:30|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|43158.3|43138.3|14
1721312860000|2024-07-18 14:27:40|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|43164.1|43144.1|7
1721312870000|2024-07-18 14:27:50|43163.3|43143.3|43154.1|43134.1|43164.1|43144.1|43154.1|43134.1|46
1721312880000|2024-07-18 14:28:00|43156.6|43136.6|43155.8|43135.8|43156.6|43136.6|43154.1|43134.1|2
1721312890000|2024-07-18 14:28:10|43154.1|43134.1|43158.3|43138.3|43158.3|43138.3|43154.1|43134.1|5
1721312900000|2024-07-18 14:28:20|43156.6|43136.6|43154.1|43134.1|43158.3|43138.3|43154.1|43134.1|5
1721312910000|2024-07-18 14:28:30|43157.4|43137.4|43154.1|43134.1|43158.3|43138.3|43154.1|43134.1|18
1721312920000|2024-07-18 14:28:40|43155.8|43135.8|43151.6|43131.6|43155.8|43135.8|43149.9|43129.9|4
1721312930000|2024-07-18 14:28:50|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|43153.3|43133.3|0
1721312940000|2024-07-18 14:29:00|43154.1|43134.1|43153.3|43133.3|43156.6|43136.6|43153.3|43133.3|20
1721312950000|2024-07-18 14:29:10|43154.1|43134.1|43149.1|43129.1|43158.3|43138.3|43149.1|43129.1|34
1721312960000|2024-07-18 14:29:20|43147.4|43127.4|43139.1|43119.1|43147.4|43127.4|43139.1|43119.1|14
1721312970000|2024-07-18 14:29:30|43137.4|43117.4|43138.3|43118.3|43139.1|43119.1|43136.6|43116.6|39
1721312980000|2024-07-18 14:29:40|43139.1|43119.1|43129.1|43109.1|43139.1|43119.1|43129.1|43109.1|27
1721312990000|2024-07-18 14:29:50|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|3
1721313000000|2024-07-18 14:30:00|43128.3|43108.3|43131.6|43111.6|43133.3|43113.3|43126.6|43106.6|17
1721313010000|2024-07-18 14:30:10|43134.1|43114.1|43123.3|43103.3|43134.1|43114.1|43123.3|43103.3|25
1721313020000|2024-07-18 14:30:20|43124.9|43104.9|43097.4|43077.4|43124.9|43104.9|43095.8|43075.8|44
1721313030000|2024-07-18 14:30:30|43098.3|43078.3|43104.9|43084.9|43106.6|43086.6|43098.3|43078.3|14
1721313040000|2024-07-18 14:30:40|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|4
1721313050000|2024-07-18 14:30:50|43104.9|43084.9|43107.4|43087.4|43108.3|43088.3|43103.3|43083.3|19
1721313060000|2024-07-18 14:31:00|43108.3|43088.3|43119.1|43099.1|43119.1|43099.1|43104.1|43084.1|25
1721313070000|2024-07-18 14:31:10|43117.4|43097.4|43119.9|43099.9|43119.9|43099.9|43115.8|43095.8|3
1721313080000|2024-07-18 14:31:20|43120.8|43100.8|43115.8|43095.8|43122.4|43102.4|43115.8|43095.8|27
1721313090000|2024-07-18 14:31:30|43114.1|43094.1|43105.8|43085.8|43114.1|43094.1|43105.8|43085.8|13
1721313100000|2024-07-18 14:31:40|43109.9|43089.9|43108.3|43088.3|43109.9|43089.9|43104.9|43084.9|9
1721313110000|2024-07-18 14:31:50|43109.9|43089.9|43105.8|43085.8|43112.4|43092.4|43105.8|43085.8|21
1721313120000|2024-07-18 14:32:00|43104.1|43084.1|43104.9|43084.9|43105.8|43085.8|43101.6|43081.6|14
1721313130000|2024-07-18 14:32:10|43103.3|43083.3|43109.9|43089.9|43109.9|43089.9|43103.3|43083.3|8
1721313140000|2024-07-18 14:32:20|43109.1|43089.1|43105.8|43085.8|43109.1|43089.1|43104.1|43084.1|44
1721313150000|2024-07-18 14:32:30|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|9
1721313160000|2024-07-18 14:32:40|43104.9|43084.9|43098.3|43078.3|43104.9|43084.9|43098.3|43078.3|15
1721313170000|2024-07-18 14:32:50|43096.6|43076.6|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|8
1721313180000|2024-07-18 14:33:00|43100.8|43080.8|43103.3|43083.3|43103.3|43083.3|43098.3|43078.3|13
1721313190000|2024-07-18 14:33:10|43100.8|43080.8|43108.3|43088.3|43108.3|43088.3|43100.8|43080.8|27
1721313200000|2024-07-18 14:33:20|43106.6|43086.6|43104.1|43084.1|43107.4|43087.4|43104.1|43084.1|46
1721313210000|2024-07-18 14:33:30|43104.9|43084.9|43104.1|43084.1|43104.9|43084.9|43104.1|43084.1|21
1721313220000|2024-07-18 14:33:40|||||||||1
1721313230000|2024-07-18 14:33:50|43107.4|43087.4|43102.4|43082.4|43114.1|43094.1|43102.4|43082.4|36
1721313240000|2024-07-18 14:34:00|43104.1|43084.1|43094.1|43074.1|43104.1|43084.1|43094.1|43074.1|9
1721313250000|2024-07-18 14:34:10|43091.6|43071.6|43075.8|43055.8|43091.6|43071.6|43069.9|43049.9|197
1721313260000|2024-07-18 14:34:20|43074.9|43054.9|43064.9|43044.9|43075.8|43055.8|43064.9|43044.9|44
1721313270000|2024-07-18 14:34:30|43066.6|43046.6|43072.4|43052.4|43072.4|43052.4|43064.9|43044.9|29
1721313280000|2024-07-18 14:34:40|43074.9|43054.9|43075.8|43055.8|43079.9|43059.9|43070.8|43050.8|29
1721313290000|2024-07-18 14:34:50|43077.4|43057.4|43079.9|43059.9|43084.9|43064.9|43077.4|43057.4|20
1721313300000|2024-07-18 14:35:00|43075.8|43055.8|43073.3|43053.3|43075.8|43055.8|43072.4|43052.4|14
1721313310000|2024-07-18 14:35:10|43070.8|43050.8|43069.9|43049.9|43073.3|43053.3|43069.9|43049.9|18
1721313320000|2024-07-18 14:35:20|43070.8|43050.8|43082.4|43062.4|43083.3|43063.3|43070.8|43050.8|24
1721313330000|2024-07-18 14:35:30|43084.1|43064.1|43084.9|43064.9|43084.9|43064.9|43084.1|43064.1|0
1721313340000|2024-07-18 14:35:40|43085.8|43065.8|43088.3|43068.3|43090.8|43070.8|43084.9|43064.9|46
1721313350000|2024-07-18 14:35:50|43089.9|43069.9|43084.9|43064.9|43090.8|43070.8|43084.1|43064.1|12
1721313360000|2024-07-18 14:36:00|43083.3|43063.3|43087.4|43067.4|43087.4|43067.4|43082.4|43062.4|42
1721313370000|2024-07-18 14:36:10|43089.1|43069.1|43095.8|43075.8|43099.1|43079.1|43087.4|43067.4|44
1721313380000|2024-07-18 14:36:20|43094.9|43074.9|43093.3|43073.3|43095.8|43075.8|43091.6|43071.6|31
1721313390000|2024-07-18 14:36:30|43091.6|43071.6|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|18
1721313400000|2024-07-18 14:36:40|43091.6|43071.6|43078.3|43058.3|43091.6|43071.6|43076.6|43056.6|40
1721313410000|2024-07-18 14:36:50|43072.4|43052.4|43079.9|43059.9|43082.4|43062.4|43072.4|43052.4|26
1721313420000|2024-07-18 14:37:00|43080.8|43060.8|43086.6|43066.6|43086.6|43066.6|43079.9|43059.9|16
1721313430000|2024-07-18 14:37:10|43088.3|43068.3|43089.9|43069.9|43094.1|43074.1|43088.3|43068.3|17
1721313440000|2024-07-18 14:37:20|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43089.9|43069.9|9
1721313450000|2024-07-18 14:37:30|43094.9|43074.9|43099.9|43079.9|43100.8|43080.8|43094.9|43074.9|21
1721313460000|2024-07-18 14:37:40|43100.8|43080.8|43104.9|43084.9|43104.9|43084.9|43100.8|43080.8|17
1721313470000|2024-07-18 14:37:50|43105.8|43085.8|43113.3|43093.3|43114.9|43094.9|43105.8|43085.8|15
1721313480000|2024-07-18 14:38:00|43110.8|43090.8|43108.3|43088.3|43112.4|43092.4|43104.9|43084.9|28
1721313490000|2024-07-18 14:38:10|43109.1|43089.1|43109.1|43089.1|43110.8|43090.8|43108.3|43088.3|1
1721313500000|2024-07-18 14:38:20|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43108.3|43088.3|9
1721313510000|2024-07-18 14:38:30|43110.8|43090.8|43100.8|43080.8|43110.8|43090.8|43100.8|43080.8|8
1721313520000|2024-07-18 14:38:40|43105|43085|43105.8|43085.8|43105.8|43085.8|43103.3|43083.3|12
1721313530000|2024-07-18 14:38:50|43100.8|43080.8|43100|43080|43100.8|43080.8|43100|43080|12
1721313540000|2024-07-18 14:39:00|43097.5|43077.5|43089.9|43069.9|43097.5|43077.5|43088.3|43068.3|21
1721313550000|2024-07-18 14:39:10|43095.8|43075.8|43096.6|43076.6|43096.6|43076.6|43095.8|43075.8|26
1721313560000|2024-07-18 14:39:20|43095.8|43075.8|43096.6|43076.6|43100|43080|43095|43075|90
1721313570000|2024-07-18 14:39:30|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43090|43070|15
1721313580000|2024-07-18 14:39:40|43090|43070|43086.6|43066.6|43090.8|43070.8|43086.6|43066.6|2
1721313590000|2024-07-18 14:39:50|43083.3|43063.3|43073.3|43053.3|43083.3|43063.3|43073.3|43053.3|14
1721313600000|2024-07-18 14:40:00|43074.1|43054.1|43053.3|43033.3|43074.1|43054.1|43050.8|43030.8|19
1721313610000|2024-07-18 14:40:10|43051.6|43031.6|43042.5|43022.5|43051.6|43031.6|43032.5|43012.5|19
1721313620000|2024-07-18 14:40:20|43040|43020|43042.5|43022.5|43045|43025|43038.3|43018.3|44
1721313630000|2024-07-18 14:40:30|43037.5|43017.5|43021.6|43001.6|43037.5|43017.5|43020|43000|53
1721313640000|2024-07-18 14:40:40|43024.1|43004.1|43027.5|43007.5|43027.5|43007.5|43023.3|43003.3|18
1721313650000|2024-07-18 14:40:50|43026.6|43006.6|43015.8|42995.8|43029.1|43009.1|43015.8|42995.8|48
1721313660000|2024-07-18 14:41:00|43015|42995|43010|42990|43015|42995|43009.1|42989.1|45
1721313670000|2024-07-18 14:41:10|43009.1|42989.1|43006.6|42986.6|43010.8|42990.8|43006.6|42986.6|56
1721313680000|2024-07-18 14:41:20|||||||||46
1721313690000|2024-07-18 14:41:30|43008.3|42988.3|43015.8|42995.8|43015.8|42995.8|43008.3|42988.3|49
1721313700000|2024-07-18 14:41:40|43019.1|42999.1|43025|43005|43028.3|43008.3|43019.1|42999.1|86
1721313710000|2024-07-18 14:41:50|43026.6|43006.6|43017.5|42997.5|43026.6|43006.6|43016.6|42996.6|9
1721313720000|2024-07-18 14:42:00|43015.8|42995.8|43023.3|43003.3|43023.3|43003.3|43015|42995|24
1721313730000|2024-07-18 14:42:10|43022.5|43002.5|43017.5|42997.5|43022.5|43002.5|43012.5|42992.5|31
1721313740000|2024-07-18 14:42:20|43015|42995|43023.3|43003.3|43023.3|43003.3|43011.6|42991.6|38
1721313750000|2024-07-18 14:42:30|43024.1|43004.1|43014.1|42994.1|43025|43005|43014.1|42994.1|17
1721313760000|2024-07-18 14:42:40|43015|42995|43025.8|43005.8|43025.8|43005.8|43011.6|42991.6|32
1721313770000|2024-07-18 14:42:50|43030|43010|43034.1|43014.1|43034.1|43014.1|43029.1|43009.1|31
1721313780000|2024-07-18 14:43:00|43032.5|43012.5|43010.8|42990.8|43032.5|43012.5|43007.5|42987.5|121
1721313790000|2024-07-18 14:43:10|43010|42990|43013.3|42993.3|43013.3|42993.3|43008.3|42988.3|10
1721313800000|2024-07-18 14:43:20|43012.5|42992.5|43010.8|42990.8|43015.8|42995.8|43005.8|42985.8|13
1721313810000|2024-07-18 14:43:30|43012.5|42992.5|43020|43000|43020|43000|43012.5|42992.5|6
1721313820000|2024-07-18 14:43:40|43020.8|43000.8|43020|43000|43025|43005|43020|43000|14
1721313830000|2024-07-18 14:43:50|43021.6|43001.6|43008.3|42988.3|43025|43005|43008.3|42988.3|18
1721313840000|2024-07-18 14:44:00|43003.3|42983.3|42997.5|42977.5|43003.3|42983.3|42997.5|42977.5|32
1721313850000|2024-07-18 14:44:10|42996.6|42976.6|43013.3|42993.3|43013.3|42993.3|42996.6|42976.6|50
1721313860000|2024-07-18 14:44:20|43015|42995|43021.6|43001.6|43021.6|43001.6|43015|42995|8
1721313870000|2024-07-18 14:44:30|43020|43000|43041.6|43021.6|43041.6|43021.6|43020|43000|50
1721313880000|2024-07-18 14:44:40|43036.6|43016.6|43038.3|43018.3|43043.3|43023.3|43036.6|43016.6|28
1721313890000|2024-07-18 14:44:50|43039.1|43019.1|43035|43015|43039.1|43019.1|43034.1|43014.1|14
1721313900000|2024-07-18 14:45:00|43034.1|43014.1|43023.3|43003.3|43034.1|43014.1|43019.1|42999.1|27
1721313910000|2024-07-18 14:45:10|43024.1|43004.1|43024.1|43004.1|43027.5|43007.5|43020|43000|3
1721313920000|2024-07-18 14:45:20|43025|43005|43021.6|43001.6|43025|43005|43021.6|43001.6|1
1721313930000|2024-07-18 14:45:30|43022.5|43002.5|43010|42990|43022.5|43002.5|43006.6|42986.6|7
1721313940000|2024-07-18 14:45:40|43007.5|42987.5|43007.5|42987.5|43010|42990|43005|42985|33
1721313950000|2024-07-18 14:45:50|43006.6|42986.6|43005|42985|43008.3|42988.3|43004.1|42984.1|41
1721313960000|2024-07-18 14:46:00|43003.3|42983.3|42965|42945|43003.3|42983.3|42962.5|42942.5|149
1721313970000|2024-07-18 14:46:10|42966.6|42946.6|42977.5|42957.5|42977.5|42957.5|42966.6|42946.6|93
1721313980000|2024-07-18 14:46:20|42975.8|42955.8|42977.5|42957.5|42978.3|42958.3|42972.5|42952.5|52
1721313990000|2024-07-18 14:46:30|42982.5|42962.5|43003.3|42983.3|43006.6|42986.6|42982.5|42962.5|64
1721314000000|2024-07-18 14:46:40|43005|42985|43000|42980|43010.8|42990.8|43000|42980|159
1721314010000|2024-07-18 14:46:50|42995|42975|42980|42960|42995|42975|42977.5|42957.5|34
1721314020000|2024-07-18 14:47:00|42982.5|42962.5|42976.6|42956.6|42985|42965|42969.1|42949.1|62
1721314030000|2024-07-18 14:47:10|42979.1|42959.1|42985.8|42965.8|42985.8|42965.8|42977.5|42957.5|16
1721314040000|2024-07-18 14:47:20|42985|42965|42983.3|42963.3|42991.6|42971.6|42982.5|42962.5|45
1721314050000|2024-07-18 14:47:30|42982.5|42962.5|42988.3|42968.3|42988.3|42968.3|42982.5|42962.5|36
1721314060000|2024-07-18 14:47:40|42990|42970|42995|42975|42999.1|42979.1|42990|42970|13
1721314070000|2024-07-18 14:47:50|42994.1|42974.1|42989.1|42969.1|42995|42975|42989.1|42969.1|23
1721314080000|2024-07-18 14:48:00|42990|42970|42992.5|42972.5|42995|42975|42990|42970|9
1721314090000|2024-07-18 14:48:10|42991.6|42971.6|42995.8|42975.8|42995.8|42975.8|42990|42970|16
1721314100000|2024-07-18 14:48:20|42995|42975|42995|42975|42998.3|42978.3|42992.5|42972.5|11
1721314110000|2024-07-18 14:48:30|42996.6|42976.6|43012.5|42992.5|43012.5|42992.5|42996.6|42976.6|10
1721314120000|2024-07-18 14:48:40|43014.1|42994.1|43025|43005|43026.6|43006.6|43014.1|42994.1|33
1721314130000|2024-07-18 14:48:50|43026.6|43006.6|43017.5|42997.5|43027.5|43007.5|43017.5|42997.5|24
1721314140000|2024-07-18 14:49:00|43015.8|42995.8|43019.1|42999.1|43020.8|43000.8|43013.3|42993.3|46
1721314150000|2024-07-18 14:49:10|43023.3|43003.3|43023.3|43003.3|43025.8|43005.8|43023.3|43003.3|34
1721314160000|2024-07-18 14:49:20|43027.5|43007.5|43039.1|43019.1|43039.1|43019.1|43027.5|43007.5|40
1721314170000|2024-07-18 14:49:30|43041.6|43021.6|43043.3|43023.3|43043.3|43023.3|43038.3|43018.3|14
1721314180000|2024-07-18 14:49:40|43044.1|43024.1|43043.3|43023.3|43045|43025|43042.5|43022.5|20
1721314190000|2024-07-18 14:49:50|43044.1|43024.1|43047.5|43027.5|43049.1|43029.1|43043.3|43023.3|33
1721314200000|2024-07-18 14:50:00|43049.1|43029.1|43044.1|43024.1|43049.1|43029.1|43040.8|43020.8|48
1721314210000|2024-07-18 14:50:10|43045|43025|43052.5|43032.5|43052.5|43032.5|43044.1|43024.1|17
1721314220000|2024-07-18 14:50:20|43053.3|43033.3|43043.3|43023.3|43053.3|43033.3|43043.3|43023.3|5
1721314230000|2024-07-18 14:50:30|43042.5|43022.5|43040|43020|43042.5|43022.5|43034.1|43014.1|35
1721314240000|2024-07-18 14:50:40|43040.8|43020.8|43056.6|43036.6|43059.1|43039.1|43040.8|43020.8|9
1721314250000|2024-07-18 14:50:50|43053.3|43033.3|43064.1|43044.1|43064.1|43044.1|43048.3|43028.3|13
1721314260000|2024-07-18 14:51:00|43063.3|43043.3|43067.5|43047.5|43075|43055|43063.3|43043.3|30
1721314270000|2024-07-18 14:51:10|43066.6|43046.6|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|12
1721314280000|2024-07-18 14:51:20|43060|43040|43086.6|43066.6|43086.6|43066.6|43060|43040|32
1721314290000|2024-07-18 14:51:30|43088.3|43068.3|43074.1|43054.1|43094.1|43074.1|43074.1|43054.1|45
1721314300000|2024-07-18 14:51:40|43072.5|43052.5|43073.3|43053.3|43074.2|43054.2|43071.6|43051.6|27
1721314310000|2024-07-18 14:51:50|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|6
1721314320000|2024-07-18 14:52:00|43075|43055|43074.2|43054.2|43076.7|43056.7|43073.3|43053.3|2
1721314330000|2024-07-18 14:52:10|43075|43055|43081.7|43061.7|43081.7|43061.7|43071.7|43051.7|8
1721314340000|2024-07-18 14:52:20|43084.2|43064.2|43091.7|43071.7|43095|43075|43084.2|43064.2|12
1721314350000|2024-07-18 14:52:30|43090|43070|43078.3|43058.3|43090|43070|43077.5|43057.5|36
1721314360000|2024-07-18 14:52:40|43077.5|43057.5|43080|43060|43080|43060|43075|43055|14
1721314370000|2024-07-18 14:52:50|43080.8|43060.8|43083.3|43063.3|43085|43065|43080.8|43060.8|27
1721314380000|2024-07-18 14:53:00|43085.8|43065.8|43096.7|43076.7|43097.5|43077.5|43085.8|43065.8|20
1721314390000|2024-07-18 14:53:10|43097.5|43077.5|43097.5|43077.5|43102.5|43082.5|43097.5|43077.5|6
1721314400000|2024-07-18 14:53:20|43096.7|43076.7|43101.7|43081.7|43101.7|43081.7|43095|43075|6
1721314410000|2024-07-18 14:53:30|43102.5|43082.5|43111.7|43091.7|43111.7|43091.7|43102.5|43082.5|11
1721314420000|2024-07-18 14:53:40|43110.8|43090.8|43110|43090|43111.7|43091.7|43107.5|43087.5|9
1721314430000|2024-07-18 14:53:50|43107.5|43087.5|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|5
1721314440000|2024-07-18 14:54:00|43101.7|43081.7|43100.8|43080.8|43101.7|43081.7|43096.7|43076.7|4
1721314450000|2024-07-18 14:54:10|43101.7|43081.7|43114.2|43094.2|43114.2|43094.2|43096.7|43076.7|12
1721314460000|2024-07-18 14:54:20|43113.3|43093.3|43116.7|43096.7|43116.7|43096.7|43111.7|43091.7|21
1721314470000|2024-07-18 14:54:30|43115.8|43095.8|43112.5|43092.5|43115.8|43095.8|43111.7|43091.7|18
1721314480000|2024-07-18 14:54:40|43114.2|43094.2|43117.5|43097.5|43117.5|43097.5|43114.2|43094.2|13
1721314490000|2024-07-18 14:54:50|43119.2|43099.2|43123.3|43103.3|43126.7|43106.7|43119.2|43099.2|16
1721314500000|2024-07-18 14:55:00|43126.7|43106.7|43125|43105|43126.7|43106.7|43121.7|43101.7|14
1721314510000|2024-07-18 14:55:10|43123.3|43103.3|43127.5|43107.5|43127.5|43107.5|43121.7|43101.7|10
1721314520000|2024-07-18 14:55:20|43125.8|43105.8|43126.7|43106.7|43127.5|43107.5|43124.2|43104.2|21
1721314530000|2024-07-18 14:55:30|43127.5|43107.5|43118.3|43098.3|43127.5|43107.5|43118.3|43098.3|9
1721314540000|2024-07-18 14:55:40|43120|43100|43116.7|43096.7|43120|43100|43115|43095|10
1721314550000|2024-07-18 14:55:50|43115|43095|43109.2|43089.2|43117.5|43097.5|43109.2|43089.2|4
1721314560000|2024-07-18 14:56:00|43108.3|43088.3|43111.7|43091.7|43111.7|43091.7|43108.3|43088.3|5
1721314570000|2024-07-18 14:56:10|43112.5|43092.5|43118.3|43098.3|43125|43105|43112.5|43092.5|49
1721314580000|2024-07-18 14:56:20|43117.5|43097.5|43125.8|43105.8|43125.8|43105.8|43115.8|43095.8|45
1721314590000|2024-07-18 14:56:30|43124.2|43104.2|43114.2|43094.2|43124.2|43104.2|43114.2|43094.2|2
1721314600000|2024-07-18 14:56:40|43111.7|43091.7|43115|43095|43115.8|43095.8|43111.7|43091.7|18
1721314610000|2024-07-18 14:56:50|43115.8|43095.8|43114.2|43094.2|43115.8|43095.8|43114.2|43094.2|4
1721314620000|2024-07-18 14:57:00|43115.8|43095.8|43112.5|43092.5|43117.5|43097.5|43112.5|43092.5|12
1721314630000|2024-07-18 14:57:10|43111.7|43091.7|43104.2|43084.2|43111.7|43091.7|43104.2|43084.2|11
1721314640000|2024-07-18 14:57:20|43105|43085|43105.8|43085.8|43106.7|43086.7|43105|43085|7
1721314650000|2024-07-18 14:57:30|43106.7|43086.7|43111.7|43091.7|43111.7|43091.7|43105.8|43085.8|8
1721314660000|2024-07-18 14:57:40|43112.5|43092.5|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|5
1721314670000|2024-07-18 14:57:50|43112.5|43092.5|43108.3|43088.3|43112.5|43092.5|43108.3|43088.3|2
1721314680000|2024-07-18 14:58:00|43110|43090|43100.8|43080.8|43110|43090|43100.8|43080.8|5
1721314690000|2024-07-18 14:58:10|43100|43080|43103.3|43083.3|43103.3|43083.3|43098.3|43078.3|32
1721314700000|2024-07-18 14:58:20|43101.7|43081.7|43100|43080|43103.3|43083.3|43100|43080|0
1721314710000|2024-07-18 14:58:30|43102.5|43082.5|43100|43080|43103.3|43083.3|43100|43080|9
1721314720000|2024-07-18 14:58:40|43099.2|43079.2|43096.7|43076.7|43103.3|43083.3|43096.7|43076.7|14
1721314730000|2024-07-18 14:58:50|43095|43075|43093.3|43073.3|43096.7|43076.7|43090|43070|1
1721314740000|2024-07-18 14:59:00|43090|43070|43095|43075|43098.3|43078.3|43090|43070|8
1721314750000|2024-07-18 14:59:10|43097.5|43077.5|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|8
1721314760000|2024-07-18 14:59:20|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|14
1721314770000|2024-07-18 14:59:30|43090|43070|43085|43065|43090|43070|43085|43065|20
1721314780000|2024-07-18 14:59:40|43083.3|43063.3|43081.7|43061.7|43085|43065|43081.7|43061.7|16
1721314790000|2024-07-18 14:59:50|43080|43060|43069.2|43049.2|43080|43060|43066.7|43046.7|13
1721314800000|2024-07-18 15:00:00|43070|43050|43061.7|43041.7|43073.3|43053.3|43061.7|43041.7|11
1721314810000|2024-07-18 15:00:10|43060|43040|43057.5|43037.5|43060|43040|43053.3|43033.3|13
1721314820000|2024-07-18 15:00:20|43058.3|43038.3|43066.7|43046.7|43066.7|43046.7|43055.8|43035.8|36
1721314830000|2024-07-18 15:00:30|43068.3|43048.3|43070|43050|43073.3|43053.3|43068.3|43048.3|12
1721314840000|2024-07-18 15:00:40|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43065.8|43045.8|9
1721314850000|2024-07-18 15:00:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|6
1721314860000|2024-07-18 15:01:00|43066.7|43046.7|43070|43050|43072.5|43052.5|43064.2|43044.2|23
1721314870000|2024-07-18 15:01:10|43071.7|43051.7|43059.2|43039.2|43073.3|43053.3|43059.2|43039.2|14
1721314880000|2024-07-18 15:01:20|43058.3|43038.3|43061.7|43041.7|43062.5|43042.5|43058.3|43038.3|15
1721314890000|2024-07-18 15:01:30|43060|43040|43056.7|43036.7|43060|43040|43056.7|43036.7|11
1721314900000|2024-07-18 15:01:40|43055|43035|43049.2|43029.2|43055|43035|43049.2|43029.2|9
1721314910000|2024-07-18 15:01:50|43051.7|43031.7|43064.2|43044.2|43064.2|43044.2|43050.8|43030.8|8
1721314920000|2024-07-18 15:02:00|43066.7|43046.7|43083.3|43063.3|43085|43065|43066.7|43046.7|12
1721314930000|2024-07-18 15:02:10|43082.5|43062.5|43066.7|43046.7|43082.5|43062.5|43066.7|43046.7|8
1721314940000|2024-07-18 15:02:20|43068.3|43048.3|43066.7|43046.7|43068.3|43048.3|43066.7|43046.7|1
1721314950000|2024-07-18 15:02:30|43065|43045|43058.3|43038.3|43066.7|43046.7|43058.3|43038.3|10
1721314960000|2024-07-18 15:02:40|43059.2|43039.2|43070.8|43050.8|43070.8|43050.8|43059.2|43039.2|12
1721314970000|2024-07-18 15:02:50|43071.7|43051.7|43072.5|43052.5|43072.5|43052.5|43071.7|43051.7|3
1721314980000|2024-07-18 15:03:00|43071.7|43051.7|43068.3|43048.3|43071.7|43051.7|43068.3|43048.3|9
1721314990000|2024-07-18 15:03:10|43070|43050|43074.2|43054.2|43074.2|43054.2|43070|43050|10
1721315000000|2024-07-18 15:03:20|43071.7|43051.7|43059.2|43039.2|43071.7|43051.7|43059.2|43039.2|8
1721315010000|2024-07-18 15:03:30|43058.3|43038.3|43051.7|43031.7|43058.3|43038.3|43051.7|43031.7|6
1721315020000|2024-07-18 15:03:40|43050|43030|43054.2|43034.2|43055.8|43035.8|43050|43030|15
1721315030000|2024-07-18 15:03:50|43053.3|43033.3|43048.3|43028.3|43053.3|43033.3|43046.7|43026.7|5
1721315040000|2024-07-18 15:04:00|43047.5|43027.5|43053.3|43033.3|43054.2|43034.2|43043.3|43023.3|6
1721315050000|2024-07-18 15:04:10|43052.5|43032.5|43055|43035|43055|43035|43050.8|43030.8|9
1721315060000|2024-07-18 15:04:20|43055.8|43035.8|43055.9|43035.9|43058.4|43038.4|43053.4|43033.4|13
1721315070000|2024-07-18 15:04:30|43056.7|43036.7|43064.2|43044.2|43067.5|43047.5|43056.7|43036.7|16
1721315080000|2024-07-18 15:04:40|43061.7|43041.7|43054.2|43034.2|43061.7|43041.7|43054.2|43034.2|7
1721315090000|2024-07-18 15:04:50|43052.5|43032.5|43028.4|43008.4|43052.5|43032.5|43028.4|43008.4|14
1721315100000|2024-07-18 15:05:00|43030|43010|43030.9|43010.9|43033.4|43013.4|43028.4|43008.4|21
1721315110000|2024-07-18 15:05:10|43031.7|43011.7|43028.4|43008.4|43031.7|43011.7|43028.4|43008.4|12
1721315120000|2024-07-18 15:05:20|43027.5|43007.5|43023.4|43003.4|43027.5|43007.5|43019.2|42999.2|42
1721315130000|2024-07-18 15:05:30|43024.2|43004.2|43033.4|43013.4|43033.4|43013.4|43024.2|43004.2|18
1721315140000|2024-07-18 15:05:40|43035.9|43015.9|43036.7|43016.7|43036.7|43016.7|43031.7|43011.7|6
1721315150000|2024-07-18 15:05:50|43039.2|43019.2|43044.2|43024.2|43044.2|43024.2|43039.2|43019.2|10
1721315160000|2024-07-18 15:06:00|43043.4|43023.4|43039.2|43019.2|43043.4|43023.4|43039.2|43019.2|14
1721315170000|2024-07-18 15:06:10|43037.5|43017.5|43030.9|43010.9|43037.5|43017.5|43030.9|43010.9|2
1721315180000|2024-07-18 15:06:20|43031.7|43011.7|43023.4|43003.4|43031.7|43011.7|43023.4|43003.4|9
1721315190000|2024-07-18 15:06:30|43021.7|43001.7|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|9
1721315200000|2024-07-18 15:06:40|43021.7|43001.7|43024.2|43004.2|43024.2|43004.2|43021.7|43001.7|5
1721315210000|2024-07-18 15:06:50|43022.5|43002.5|43021.7|43001.7|43022.5|43002.5|43018.4|42998.4|9
1721315220000|2024-07-18 15:07:00|43023.4|43003.4|43016.7|42996.7|43023.4|43003.4|43016.7|42996.7|8
1721315230000|2024-07-18 15:07:10|43017.5|42997.5|43021.7|43001.7|43021.7|43001.7|43016.7|42996.7|4
1721315240000|2024-07-18 15:07:20|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43019.2|42999.2|7
1721315250000|2024-07-18 15:07:30|43022.5|43002.5|43015|42995|43022.5|43002.5|43015|42995|45
1721315260000|2024-07-18 15:07:40|43016.7|42996.7|43020|43000|43020.9|43000.9|43016.7|42996.7|12
1721315270000|2024-07-18 15:07:50|43020.9|43000.9|43020.9|43000.9|43023.4|43003.4|43020|43000|0
1721315280000|2024-07-18 15:08:00|43021.7|43001.7|43021.7|43001.7|43028.4|43008.4|43021.7|43001.7|20
1721315290000|2024-07-18 15:08:10|43017.5|42997.5|43007.5|42987.5|43017.5|42997.5|43007.5|42987.5|33
1721315300000|2024-07-18 15:08:20|43005.9|42985.9|43005|42985|43010.9|42990.9|43002.5|42982.5|185
1721315310000|2024-07-18 15:08:30|43006.7|42986.7|43010.9|42990.9|43010.9|42990.9|43006.7|42986.7|9
1721315320000|2024-07-18 15:08:40|43009.2|42989.2|43010|42990|43011.7|42991.7|43009.2|42989.2|12
1721315330000|2024-07-18 15:08:50|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43010|42990|1
1721315340000|2024-07-18 15:09:00|43013.4|42993.4|43023.4|43003.4|43026.7|43006.7|43013.4|42993.4|35
1721315350000|2024-07-18 15:09:10|43025|43005|43021.7|43001.7|43027.5|43007.5|43021.7|43001.7|7
1721315360000|2024-07-18 15:09:20|43020|43000|43015|42995|43020|43000|43015|42995|30
1721315370000|2024-07-18 15:09:30|43016.7|42996.7|43017.5|42997.5|43017.5|42997.5|43015|42995|7
1721315380000|2024-07-18 15:09:40|43015|42995|43017.5|42997.5|43017.5|42997.5|43012.5|42992.5|18
1721315390000|2024-07-18 15:09:50|43016.7|42996.7|43019.2|42999.2|43019.2|42999.2|43015|42995|10
1721315400000|2024-07-18 15:10:00|43017.5|42997.5|43010|42990|43017.5|42997.5|43010|42990|8
1721315410000|2024-07-18 15:10:10|43008.4|42988.4|43009.2|42989.2|43009.2|42989.2|43006.7|42986.7|4
1721315420000|2024-07-18 15:10:20|43006.7|42986.7|43010.9|42990.9|43010.9|42990.9|43006.7|42986.7|11
1721315430000|2024-07-18 15:10:30|43011.7|42991.7|43011.7|42991.7|43014.2|42994.2|43010|42990|5
1721315440000|2024-07-18 15:10:40|43012.5|42992.5|43016.7|42996.7|43017.5|42997.5|43012.5|42992.5|26
1721315450000|2024-07-18 15:10:50|43019.2|42999.2|43017.5|42997.5|43019.2|42999.2|43017.5|42997.5|32
1721315460000|2024-07-18 15:11:00|43018.4|42998.4|43020|43000|43020.9|43000.9|43018.4|42998.4|7
1721315470000|2024-07-18 15:11:10|43020.9|43000.9|43012.5|42992.5|43023.4|43003.4|43012.5|42992.5|24
1721315480000|2024-07-18 15:11:20|43010.9|42990.9|43014.2|42994.2|43014.2|42994.2|43009.2|42989.2|21
1721315490000|2024-07-18 15:11:30|43015.9|42995.9|43017.5|42997.5|43020.9|43000.9|43015.9|42995.9|19
1721315500000|2024-07-18 15:11:40|43014.2|42994.2|43007.5|42987.5|43014.2|42994.2|43007.5|42987.5|3
1721315510000|2024-07-18 15:11:50|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|43004.2|42984.2|19
1721315520000|2024-07-18 15:12:00|43008.4|42988.4|43005.9|42985.9|43008.4|42988.4|43004.2|42984.2|17
1721315530000|2024-07-18 15:12:10|43005|42985|43015.9|42995.9|43015.9|42995.9|43003.4|42983.4|14
1721315540000|2024-07-18 15:12:20|43015|42995|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|10
1721315550000|2024-07-18 15:12:30|43014.2|42994.2|43013.4|42993.4|43015|42995|43013.4|42993.4|9
1721315560000|2024-07-18 15:12:40|43015|42995|43010.9|42990.9|43018.4|42998.4|43010.9|42990.9|8
1721315570000|2024-07-18 15:12:50|43012.5|42992.5|43015|42995|43015|42995|43011.7|42991.7|12
1721315580000|2024-07-18 15:13:00|43017.5|42997.5|43016.7|42996.7|43022.5|43002.5|43016.7|42996.7|27
1721315590000|2024-07-18 15:13:10|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|3
1721315600000|2024-07-18 15:13:20|43016.7|42996.7|43016.7|42996.7|43017.5|42997.5|43015.9|42995.9|1
1721315610000|2024-07-18 15:13:30|43015|42995|43012.5|42992.5|43016.7|42996.7|43012.5|42992.5|2
1721315620000|2024-07-18 15:13:40|43014.2|42994.2|43011.7|42991.7|43014.2|42994.2|43011.7|42991.7|0
1721315630000|2024-07-18 15:13:50|43013.4|42993.4|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|1
1721315640000|2024-07-18 15:14:00|43015|42995|43014.2|42994.2|43015|42995|43012.5|42992.5|8
1721315650000|2024-07-18 15:14:10|43012.5|42992.5|43012.5|42992.5|43014.2|42994.2|43011.7|42991.7|5
1721315660000|2024-07-18 15:14:20|43010.9|42990.9|43018.4|42998.4|43018.4|42998.4|43010.9|42990.9|10
1721315680000|2024-07-18 15:14:40|43017.5|42997.5|43014.2|42994.2|43017.5|42997.5|43013.4|42993.4|10
1721315690000|2024-07-18 15:14:50|43013.4|42993.4|43018.4|42998.4|43020|43000|43013.4|42993.4|55
1721315700000|2024-07-18 15:15:00|43017.5|42997.5|43025|43005|43027.5|43007.5|43017.5|42997.5|17
1721315710000|2024-07-18 15:15:10|43026.7|43006.7|43017.5|42997.5|43029.2|43009.2|43017.5|42997.5|15
1721315720000|2024-07-18 15:15:20|43015.9|42995.9|43012.5|42992.5|43017.5|42997.5|43012.5|42992.5|6
1721315730000|2024-07-18 15:15:30|43013.4|42993.4|43011.7|42991.7|43013.4|42993.4|43011.7|42991.7|3
1721315740000|2024-07-18 15:15:40|43012.5|42992.5|43011.7|42991.7|43012.5|42992.5|43011.7|42991.7|0
1721315750000|2024-07-18 15:15:50|43013.4|42993.4|43010|42990|43015|42995|43010|42990|21
1721315760000|2024-07-18 15:16:00|43009.2|42989.2|42996.7|42976.7|43009.2|42989.2|42996.7|42976.7|18
1721315770000|2024-07-18 15:16:10|42995|42975|42979.2|42959.2|42995|42975|42976.7|42956.7|75
1721315780000|2024-07-18 15:16:20|42980|42960|42988.4|42968.4|42988.4|42968.4|42980|42960|12
1721315790000|2024-07-18 15:16:30|42987.6|42967.6|42978.4|42958.4|42987.6|42967.6|42977.6|42957.6|15
1721315800000|2024-07-18 15:16:40|42976.7|42956.7|42978.4|42958.4|42978.4|42958.4|42973.4|42953.4|6
1721315810000|2024-07-18 15:16:50|42980.9|42960.9|42978.4|42958.4|42980.9|42960.9|42978.4|42958.4|14
1721315820000|2024-07-18 15:17:00|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42973.4|42953.4|19
1721315830000|2024-07-18 15:17:10|42975.1|42955.1|42983.4|42963.4|42983.4|42963.4|42975.1|42955.1|11
1721315840000|2024-07-18 15:17:20|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|7
1721315850000|2024-07-18 15:17:30|42991.7|42971.7|42988.4|42968.4|42992.6|42972.6|42988.4|42968.4|8
1721315860000|2024-07-18 15:17:40|42990.1|42970.1|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|38
1721315870000|2024-07-18 15:17:50|42986.7|42966.7|42986.7|42966.7|42986.7|42966.7|42984.2|42964.2|8
1721315880000|2024-07-18 15:18:00|42988.4|42968.4|42995.9|42975.9|42997.6|42977.6|42986.7|42966.7|14
1721315890000|2024-07-18 15:18:10|42995.1|42975.1|42995.1|42975.1|42999.2|42979.2|42995.1|42975.1|9
1721315900000|2024-07-18 15:18:20|42990.9|42970.9|42981.7|42961.7|42992.6|42972.6|42981.7|42961.7|21
1721315910000|2024-07-18 15:18:30|42979.2|42959.2|42976.7|42956.7|42980.9|42960.9|42971.7|42951.7|13
1721315920000|2024-07-18 15:18:40|42975.9|42955.9|42974.2|42954.2|42979.2|42959.2|42974.2|42954.2|12
1721315930000|2024-07-18 15:18:50|42976.7|42956.7|42976.7|42956.7|42980.1|42960.1|42975.9|42955.9|32
1721315940000|2024-07-18 15:19:00|42975.1|42955.1|42974.2|42954.2|42975.1|42955.1|42973.4|42953.4|7
1721315950000|2024-07-18 15:19:10|42973.4|42953.4|42963.4|42943.4|42974.2|42954.2|42963.4|42943.4|6
1721315960000|2024-07-18 15:19:20|42965.1|42945.1|42960.1|42940.1|42965.9|42945.9|42957.6|42937.6|21
1721315970000|2024-07-18 15:19:30|42958.4|42938.4|42952.6|42932.6|42958.4|42938.4|42952.6|42932.6|22
1721315980000|2024-07-18 15:19:40|42954.2|42934.2|42956.7|42936.7|42958.4|42938.4|42951.7|42931.7|8
1721315990000|2024-07-18 15:19:50|42957.6|42937.6|42957.6|42937.6|42961.7|42941.7|42957.6|42937.6|19
1721316000000|2024-07-18 15:20:00|42955.9|42935.9|42954.2|42934.2|42960.1|42940.1|42954.2|42934.2|11
1721316010000|2024-07-18 15:20:10|42955.1|42935.1|42955.1|42935.1|42956.7|42936.7|42954.2|42934.2|11
1721316020000|2024-07-18 15:20:20|42956.7|42936.7|42960.1|42940.1|42960.1|42940.1|42955.1|42935.1|18
1721316030000|2024-07-18 15:20:30|42960.9|42940.9|42964.2|42944.2|42964.2|42944.2|42959.2|42939.2|11
1721316040000|2024-07-18 15:20:40|42965.1|42945.1|42967.6|42947.6|42969.2|42949.2|42964.2|42944.2|15
1721316050000|2024-07-18 15:20:50|42969.2|42949.2|42968.4|42948.4|42973.4|42953.4|42968.4|42948.4|28
1721316060000|2024-07-18 15:21:00|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42964.2|42944.2|20
1721316070000|2024-07-18 15:21:10|42967.6|42947.6|42961.7|42941.7|42967.6|42947.6|42961.7|42941.7|10
1721316080000|2024-07-18 15:21:20|42960.9|42940.9|42965.9|42945.9|42968.4|42948.4|42960.1|42940.1|36
1721316090000|2024-07-18 15:21:30|42965.1|42945.1|42952.6|42932.6|42965.1|42945.1|42951.7|42931.7|28
1721316100000|2024-07-18 15:21:40|42951.7|42931.7|42950.9|42930.9|42952.6|42932.6|42947.6|42927.6|27
1721316110000|2024-07-18 15:21:50|42948.4|42928.4|42945.9|42925.9|42950.9|42930.9|42945.9|42925.9|13
1721316120000|2024-07-18 15:22:00|42945.1|42925.1|42940.9|42920.9|42945.1|42925.1|42928.4|42908.4|86
1721316130000|2024-07-18 15:22:10|42942.6|42922.6|42941.7|42921.7|42945.1|42925.1|42941.7|42921.7|54
1721316140000|2024-07-18 15:22:20|42945.1|42925.1|42945.1|42925.1|42947.6|42927.6|42944.2|42924.2|26
1721316150000|2024-07-18 15:22:30|42942.6|42922.6|42942.6|42922.6|42942.6|42922.6|42940.9|42920.9|36
1721316160000|2024-07-18 15:22:40|42943.4|42923.4|42945.1|42925.1|42945.1|42925.1|42941.7|42921.7|15
1721316170000|2024-07-18 15:22:50|42941.7|42921.7|42935.9|42915.9|42942.6|42922.6|42935.9|42915.9|22
1721316180000|2024-07-18 15:23:00|42934.2|42914.2|42935.1|42915.1|42938.4|42918.4|42934.2|42914.2|11
1721316190000|2024-07-18 15:23:10|42930.1|42910.1|42925.9|42905.9|42930.9|42910.9|42925.9|42905.9|16
1721316200000|2024-07-18 15:23:20|42929.2|42909.2|42942.6|42922.6|42942.6|42922.6|42929.2|42909.2|26
1721316210000|2024-07-18 15:23:30|42940.9|42920.9|42946.7|42926.7|42948.4|42928.4|42940.9|42920.9|10
1721316220000|2024-07-18 15:23:40|42945.1|42925.1|42941.7|42921.7|42945.1|42925.1|42940.9|42920.9|18
1721316230000|2024-07-18 15:23:50|42940.1|42920.1|42945.9|42925.9|42946.7|42926.7|42936.7|42916.7|3
1721316240000|2024-07-18 15:24:00|42944.2|42924.2|42969.2|42949.2|42969.2|42949.2|42944.2|42924.2|28
1721316250000|2024-07-18 15:24:10|42961.7|42941.7|42953.4|42933.4|42961.7|42941.7|42953.4|42933.4|6
1721316260000|2024-07-18 15:24:20|42954.2|42934.2|42950.1|42930.1|42956.7|42936.7|42950.1|42930.1|8
1721316270000|2024-07-18 15:24:30|42949.2|42929.2|42952.6|42932.6|42952.6|42932.6|42949.2|42929.2|5
1721316280000|2024-07-18 15:24:40|42951.7|42931.7|42941.7|42921.7|42951.7|42931.7|42938.4|42918.4|24
1721316290000|2024-07-18 15:24:50|42940.1|42920.1|42942.6|42922.6|42942.6|42922.6|42940.1|42920.1|17
1721316300000|2024-07-18 15:25:00|42941.7|42921.7|42938.4|42918.4|42941.7|42921.7|42938.4|42918.4|2
1721316310000|2024-07-18 15:25:10|42939.2|42919.2|42948.4|42928.4|42949.2|42929.2|42938.4|42918.4|39
1721316320000|2024-07-18 15:25:20|42946.7|42926.7|42960.1|42940.1|42960.1|42940.1|42946.7|42926.7|10
1721316330000|2024-07-18 15:25:30|42960.9|42940.9|42971.7|42951.7|42971.7|42951.7|42960.9|42940.9|24
1721316340000|2024-07-18 15:25:40|42969.2|42949.2|42970.9|42950.9|42970.9|42950.9|42965.9|42945.9|28
1721316350000|2024-07-18 15:25:50|42970.1|42950.1|42960.1|42940.1|42970.9|42950.9|42960.1|42940.1|5
1721316360000|2024-07-18 15:26:00|42960.9|42940.9|42969.2|42949.2|42969.2|42949.2|42960.9|42940.9|11
1721316370000|2024-07-18 15:26:10|42970.1|42950.1|42974.2|42954.2|42975.1|42955.1|42970.1|42950.1|7
1721316380000|2024-07-18 15:26:20|42972.6|42952.6|42976.7|42956.7|42977.6|42957.6|42971.7|42951.7|16
1721316390000|2024-07-18 15:26:30|42975.1|42955.1|42971.7|42951.7|42976.7|42956.7|42971.7|42951.7|4
1721316400000|2024-07-18 15:26:40|42975.1|42955.1|42971.7|42951.7|42976.7|42956.7|42971.7|42951.7|14
1721316410000|2024-07-18 15:26:50|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42971.7|42951.7|2
1721316420000|2024-07-18 15:27:00|42972.6|42952.6|42971.7|42951.7|42977.6|42957.6|42970.1|42950.1|21
1721316430000|2024-07-18 15:27:10|42970.9|42950.9|42974.2|42954.2|42974.2|42954.2|42970.1|42950.1|17
1721316440000|2024-07-18 15:27:20|42975.9|42955.9|42985.1|42965.1|42987.6|42967.6|42975.9|42955.9|11
1721316450000|2024-07-18 15:27:30|42983.4|42963.4|42982.6|42962.6|42984.2|42964.2|42981.7|42961.7|4
1721316460000|2024-07-18 15:27:40|42984.2|42964.2|42981.7|42961.7|42986.7|42966.7|42981.7|42961.7|5
1721316470000|2024-07-18 15:27:50|42980.9|42960.9|42979.2|42959.2|42980.9|42960.9|42976.7|42956.7|12
1721316480000|2024-07-18 15:28:00|42977.6|42957.6|42985.1|42965.1|42985.1|42965.1|42976.7|42956.7|8
1721316490000|2024-07-18 15:28:10|42987.6|42967.6|42985.1|42965.1|42990.1|42970.1|42985.1|42965.1|8
1721316500000|2024-07-18 15:28:20|42985.9|42965.9|42975.9|42955.9|42985.9|42965.9|42975.9|42955.9|12
1721316510000|2024-07-18 15:28:30|42972.6|42952.6|42973.4|42953.4|42974.3|42954.3|42971.8|42951.8|13
1721316520000|2024-07-18 15:28:40|42972.6|42952.6|42969.3|42949.3|42972.6|42952.6|42969.3|42949.3|7
1721316530000|2024-07-18 15:28:50|42971.8|42951.8|42967.6|42947.6|42971.8|42951.8|42967.6|42947.6|0
1721316540000|2024-07-18 15:29:00|42969.3|42949.3|42996.8|42976.8|42996.8|42976.8|42969.3|42949.3|84
1721316550000|2024-07-18 15:29:10|42997.6|42977.6|42995.9|42975.9|42997.6|42977.6|42995.1|42975.1|6
1721316560000|2024-07-18 15:29:20|42995.1|42975.1|42999.3|42979.3|42999.3|42979.3|42995.1|42975.1|5
1721316570000|2024-07-18 15:29:30|43000.1|42980.1|43004.3|42984.3|43006.8|42986.8|43000.1|42980.1|22
1721316580000|2024-07-18 15:29:40|43005.1|42985.1|43001.8|42981.8|43005.1|42985.1|43000.9|42980.9|75
1721316590000|2024-07-18 15:29:50|42999.3|42979.3|42987.6|42967.6|43000.1|42980.1|42987.6|42967.6|13
1721316600000|2024-07-18 15:30:00|42983.4|42963.4|42975.1|42955.1|42983.4|42963.4|42975.1|42955.1|3
1721316610000|2024-07-18 15:30:10|42975.9|42955.9|42977.6|42957.6|42980.1|42960.1|42975.9|42955.9|10
1721316620000|2024-07-18 15:30:20|42974.3|42954.3|42956.8|42936.8|42974.3|42954.3|42952.6|42932.6|87
1721316630000|2024-07-18 15:30:30|42957.6|42937.6|42960.1|42940.1|42960.1|42940.1|42956.8|42936.8|8
1721316640000|2024-07-18 15:30:40|42962.6|42942.6|42970.9|42950.9|42970.9|42950.9|42962.6|42942.6|13
1721316650000|2024-07-18 15:30:50|42970.1|42950.1|42975.1|42955.1|42975.1|42955.1|42970.1|42950.1|12
1721316660000|2024-07-18 15:31:00|42972.6|42952.6|42967.6|42947.6|42972.6|42952.6|42966.8|42946.8|11
1721316670000|2024-07-18 15:31:10|42966.8|42946.8|42960.1|42940.1|42966.8|42946.8|42960.1|42940.1|6
1721316680000|2024-07-18 15:31:20|42964.3|42944.3|42967.6|42947.6|42967.6|42947.6|42964.3|42944.3|29
1721316690000|2024-07-18 15:31:30|42970.1|42950.1|42970.1|42950.1|42970.9|42950.9|42970.1|42950.1|11
1721316700000|2024-07-18 15:31:40|42969.3|42949.3|42962.6|42942.6|42969.3|42949.3|42962.6|42942.6|13
1721316710000|2024-07-18 15:31:50|42960.9|42940.9|42957.6|42937.6|42960.9|42940.9|42955.9|42935.9|10
1721316720000|2024-07-18 15:32:00|42959.3|42939.3|42949.3|42929.3|42960.1|42940.1|42949.3|42929.3|9
1721316730000|2024-07-18 15:32:10|42947.6|42927.6|42942.6|42922.6|42950.1|42930.1|42942.6|42922.6|11
1721316740000|2024-07-18 15:32:20|42944.3|42924.3|42944.3|42924.3|42945.1|42925.1|42941.8|42921.8|7
1721316750000|2024-07-18 15:32:30|42945.1|42925.1|42950.1|42930.1|42950.1|42930.1|42940.1|42920.1|20
1721316760000|2024-07-18 15:32:40|42946.8|42926.8|42954.3|42934.3|42954.3|42934.3|42945.1|42925.1|60
1721316770000|2024-07-18 15:32:50|42952.6|42932.6|42949.3|42929.3|42952.6|42932.6|42949.3|42929.3|29
1721316780000|2024-07-18 15:33:00|42950.1|42930.1|42957.6|42937.6|42958.4|42938.4|42950.1|42930.1|62
1721316790000|2024-07-18 15:33:10|42955.9|42935.9|42940.1|42920.1|42955.9|42935.9|42935.9|42915.9|33
1721316800000|2024-07-18 15:33:20|42938.4|42918.4|42927.6|42907.6|42938.4|42918.4|42927.6|42907.6|25
1721316810000|2024-07-18 15:33:30|42925.9|42905.9|42920.1|42900.1|42925.9|42905.9|42913.4|42893.4|98
1721316820000|2024-07-18 15:33:40|42916.8|42896.8|42918.4|42898.4|42920.1|42900.1|42913.4|42893.4|18
1721316830000|2024-07-18 15:33:50|42920.1|42900.1|42920.9|42900.9|42920.9|42900.9|42920.1|42900.1|22
1721316840000|2024-07-18 15:34:00|42920.1|42900.1|42921.8|42901.8|42923.4|42903.4|42920.1|42900.1|7
1721316850000|2024-07-18 15:34:10|42923.4|42903.4|42924.3|42904.3|42924.3|42904.3|42923.4|42903.4|2
1721316860000|2024-07-18 15:34:20|||||||||2
1721316870000|2024-07-18 15:34:30|42925.9|42905.9|42925.9|42905.9|42926.8|42906.8|42925.9|42905.9|33
1721316880000|2024-07-18 15:34:40|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|14
1721316890000|2024-07-18 15:34:50|42925.9|42905.9|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|13
1721316900000|2024-07-18 15:35:00|42924.3|42904.3|42923.4|42903.4|42927.6|42907.6|42921.8|42901.8|27
1721316910000|2024-07-18 15:35:10|42921.8|42901.8|42923.4|42903.4|42923.4|42903.4|42919.3|42899.3|17
1721316920000|2024-07-18 15:35:20|42925.1|42905.1|42928.4|42908.4|42928.4|42908.4|42923.4|42903.4|3
1721316930000|2024-07-18 15:35:30|42925.9|42905.9|42932.6|42912.6|42932.6|42912.6|42925.9|42905.9|23
1721316940000|2024-07-18 15:35:40|42931.8|42911.8|42925.1|42905.1|42932.6|42912.6|42925.1|42905.1|14
1721316950000|2024-07-18 15:35:50|42923.4|42903.4|42925.9|42905.9|42926.8|42906.8|42922.6|42902.6|15
1721316960000|2024-07-18 15:36:00|42926.8|42906.8|42935.1|42915.1|42936.8|42916.8|42925.9|42905.9|37
1721316970000|2024-07-18 15:36:10|42936.8|42916.8|42932.6|42912.6|42939.3|42919.3|42930.1|42910.1|116
1721316980000|2024-07-18 15:36:20|42933.4|42913.4|42935.1|42915.1|42935.9|42915.9|42930.1|42910.1|34
1721316990000|2024-07-18 15:36:30|42935.9|42915.9|42935.9|42915.9|42938.4|42918.4|42935.1|42915.1|30
1721317000000|2024-07-18 15:36:40|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42935.9|42915.9|12
1721317010000|2024-07-18 15:36:50|42935.1|42915.1|42935.9|42915.9|42935.9|42915.9|42933.4|42913.4|4
1721317020000|2024-07-18 15:37:00|42937.6|42917.6|42945.9|42925.9|42948.4|42928.4|42937.6|42917.6|23
1721317030000|2024-07-18 15:37:10|42948.4|42928.4|42943.4|42923.4|42950.9|42930.9|42942.6|42922.6|14
1721317040000|2024-07-18 15:37:20|42941.8|42921.8|42940.1|42920.1|42943.4|42923.4|42940.1|42920.1|24
1721317050000|2024-07-18 15:37:30|42940.9|42920.9|42933.4|42913.4|42940.9|42920.9|42933.4|42913.4|10
1721317060000|2024-07-18 15:37:40|42935.1|42915.1|42930.1|42910.1|42935.1|42915.1|42929.3|42909.3|22
1721317070000|2024-07-18 15:37:50|42930.9|42910.9|42932.6|42912.6|42933.4|42913.4|42930.1|42910.1|47
1721317080000|2024-07-18 15:38:00|42930.9|42910.9|42930.9|42910.9|42930.9|42910.9|42927.6|42907.6|14
1721317090000|2024-07-18 15:38:10|42931.8|42911.8|42928.4|42908.4|42931.8|42911.8|42928.4|42908.4|4
1721317100000|2024-07-18 15:38:20|42927.6|42907.6|42924.3|42904.3|42930.1|42910.1|42924.3|42904.3|17
1721317110000|2024-07-18 15:38:30|42922.6|42902.6|42925.1|42905.1|42927.6|42907.6|42921.8|42901.8|41
1721317120000|2024-07-18 15:38:40|42926.8|42906.8|42931.8|42911.8|42933.4|42913.4|42925.1|42905.1|24
1721317130000|2024-07-18 15:38:50|42932.6|42912.6|42928.4|42908.4|42933.4|42913.4|42925.1|42905.1|7
1721317140000|2024-07-18 15:39:00|42934.3|42914.3|42937.6|42917.6|42937.6|42917.6|42934.3|42914.3|96
1721317150000|2024-07-18 15:39:10|42935.9|42915.9|42940.9|42920.9|42943.4|42923.4|42935.1|42915.1|49
1721317160000|2024-07-18 15:39:20|42942.6|42922.6|42930.9|42910.9|42943.4|42923.4|42930.9|42910.9|15
1721317170000|2024-07-18 15:39:30|42933.4|42913.4|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|4
1721317180000|2024-07-18 15:39:40|42935.9|42915.9|42935.9|42915.9|42938.4|42918.4|42935.9|42915.9|10
1721317190000|2024-07-18 15:39:50|42930.9|42910.9|42923.4|42903.4|42930.9|42910.9|42920.9|42900.9|53
1721317200000|2024-07-18 15:40:00|42925.1|42905.1|42935.1|42915.1|42935.1|42915.1|42925.1|42905.1|21
1721317210000|2024-07-18 15:40:10|42935.9|42915.9|42938.4|42918.4|42938.4|42918.4|42935.1|42915.1|9
1721317220000|2024-07-18 15:40:20|42940.1|42920.1|42929.3|42909.3|42940.1|42920.1|42929.3|42909.3|11
1721317230000|2024-07-18 15:40:30|42928.4|42908.4|42928.4|42908.4|42929.3|42909.3|42928.4|42908.4|2
1721317240000|2024-07-18 15:40:40|42930.1|42910.1|42938.5|42918.5|42938.5|42918.5|42930.1|42910.1|36
1721317250000|2024-07-18 15:40:50|42940.1|42920.1|42949.3|42929.3|42950.1|42930.1|42938.5|42918.5|14
1721317260000|2024-07-18 15:41:00|42948.5|42928.5|42942.6|42922.6|42951.8|42931.8|42942.6|42922.6|16
1721317270000|2024-07-18 15:41:10|42941.8|42921.8|42947.6|42927.6|42949.3|42929.3|42937.6|42917.6|9
1721317280000|2024-07-18 15:41:20|42945.1|42925.1|42941|42921|42946|42926|42937.6|42917.6|18
1721317290000|2024-07-18 15:41:30|42942.6|42922.6|42943.5|42923.5|42944.3|42924.3|42942.6|42922.6|8
1721317300000|2024-07-18 15:41:40|42945.1|42925.1|42943.5|42923.5|42947.6|42927.6|42943.5|42923.5|0
1721317310000|2024-07-18 15:41:50|42942.6|42922.6|42940.1|42920.1|42942.6|42922.6|42936.8|42916.8|8
1721317320000|2024-07-18 15:42:00|42941.8|42921.8|42945.1|42925.1|42945.1|42925.1|42940.1|42920.1|10
1721317330000|2024-07-18 15:42:10|42946|42926|42949.3|42929.3|42949.3|42929.3|42945.1|42925.1|11
1721317340000|2024-07-18 15:42:20|42950.1|42930.1|42957.6|42937.6|42957.6|42937.6|42950.1|42930.1|22
1721317350000|2024-07-18 15:42:30|42958.5|42938.5|42970.1|42950.1|42970.1|42950.1|42958.5|42938.5|40
1721317360000|2024-07-18 15:42:40|42971|42951|42966|42946|42972.6|42952.6|42966|42946|12
1721317370000|2024-07-18 15:42:50|42967.6|42947.6|42964.3|42944.3|42970.1|42950.1|42964.3|42944.3|5
1721317380000|2024-07-18 15:43:00|42963.5|42943.5|42957.6|42937.6|42963.5|42943.5|42955.1|42935.1|18
1721317390000|2024-07-18 15:43:10|42956|42936|42953.5|42933.5|42956|42936|42950.1|42930.1|9
1721317400000|2024-07-18 15:43:20|42951|42931|42950.1|42930.1|42951|42931|42950.1|42930.1|11
1721317410000|2024-07-18 15:43:30|42948.5|42928.5|42938.5|42918.5|42948.5|42928.5|42938.5|42918.5|23
1721317420000|2024-07-18 15:43:40|42936.8|42916.8|42933.5|42913.5|42938.5|42918.5|42933.5|42913.5|15
1721317430000|2024-07-18 15:43:50|42931.8|42911.8|42916|42896|42931.8|42911.8|42913.5|42893.5|15
1721317440000|2024-07-18 15:44:00|42911.8|42891.8|42916|42896|42916|42896|42911|42891|10
1721317450000|2024-07-18 15:44:10|42914.3|42894.3|42941|42921|42942.6|42922.6|42911|42891|63
1721317460000|2024-07-18 15:44:20|42940.1|42920.1|42933.5|42913.5|42941.8|42921.8|42933.5|42913.5|6
1721317470000|2024-07-18 15:44:30|42932.6|42912.6|42928.5|42908.5|42932.6|42912.6|42928.5|42908.5|19
1721317480000|2024-07-18 15:44:40|42923.5|42903.5|42921|42901|42926|42906|42921|42901|12
1721317490000|2024-07-18 15:44:50|42924.3|42904.3|42915.1|42895.1|42924.3|42904.3|42914.3|42894.3|65
1721317500000|2024-07-18 15:45:00|42914.3|42894.3|42927.6|42907.6|42929.3|42909.3|42914.3|42894.3|17
1721317510000|2024-07-18 15:45:10|42930.1|42910.1|42931.8|42911.8|42936.8|42916.8|42930.1|42910.1|26
1721317520000|2024-07-18 15:45:20|42931|42911|42926.8|42906.8|42931.8|42911.8|42926.8|42906.8|7
1721317530000|2024-07-18 15:45:30|42927.6|42907.6|42923.5|42903.5|42931.8|42911.8|42921|42901|25
1721317540000|2024-07-18 15:45:40|42924.3|42904.3|42928.5|42908.5|42931|42911|42923.5|42903.5|9
1721317550000|2024-07-18 15:45:50|42930.1|42910.1|42933.5|42913.5|42933.5|42913.5|42930.1|42910.1|18
1721317560000|2024-07-18 15:46:00|42931.8|42911.8|42921|42901|42931.8|42911.8|42921|42901|19
1721317570000|2024-07-18 15:46:10|42919.3|42899.3|42918.5|42898.5|42919.3|42899.3|42918.5|42898.5|3
1721317580000|2024-07-18 15:46:20|42919.3|42899.3|42925.1|42905.1|42925.1|42905.1|42918.5|42898.5|12
1721317590000|2024-07-18 15:46:30|42926|42906|42930.1|42910.1|42935.1|42915.1|42926|42906|12
1721317600000|2024-07-18 15:46:40|42929.3|42909.3|42928.5|42908.5|42929.3|42909.3|42928.5|42908.5|2
1721317610000|2024-07-18 15:46:50|42926.8|42906.8|42923.5|42903.5|42926.8|42906.8|42922.6|42902.6|2
1721317620000|2024-07-18 15:47:00|42921|42901|42918.5|42898.5|42923.5|42903.5|42918.5|42898.5|61
1721317630000|2024-07-18 15:47:10|42917.6|42897.6|42911.8|42891.8|42918.5|42898.5|42911.8|42891.8|42
1721317640000|2024-07-18 15:47:20|42911|42891|42908.5|42888.5|42911|42891|42905.1|42885.1|5
1721317650000|2024-07-18 15:47:30|42906|42886|42901.8|42881.8|42906|42886|42901.8|42881.8|4
1721317660000|2024-07-18 15:47:40|42904.3|42884.3|42900.1|42880.1|42906.8|42886.8|42900.1|42880.1|20
1721317670000|2024-07-18 15:47:50|42901|42881|42893.5|42873.5|42901|42881|42893.5|42873.5|57
1721317680000|2024-07-18 15:48:00|42891.8|42871.8|42893.5|42873.5|42893.5|42873.5|42891.8|42871.8|51
1721317690000|2024-07-18 15:48:10|42896|42876|42891.8|42871.8|42896|42876|42891|42871|9
1721317700000|2024-07-18 15:48:20|42896|42876|42873.5|42853.5|42896|42876|42871|42851|75
1721317710000|2024-07-18 15:48:30|42871|42851|42883.5|42863.5|42886|42866|42871|42851|29
1721317720000|2024-07-18 15:48:40|42882.6|42862.6|42881|42861|42883.5|42863.5|42881|42861|8
1721317730000|2024-07-18 15:48:50|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|9
1721317740000|2024-07-18 15:49:00|42883.5|42863.5|42888.5|42868.5|42888.5|42868.5|42883.5|42863.5|12
1721317750000|2024-07-18 15:49:10|42887.6|42867.6|42905.1|42885.1|42905.1|42885.1|42887.6|42867.6|61
1721317760000|2024-07-18 15:49:20|42906.8|42886.8|42911|42891|42911|42891|42905.1|42885.1|60
1721317770000|2024-07-18 15:49:30|42912.6|42892.6|42913.5|42893.5|42916|42896|42911|42891|8
1721317780000|2024-07-18 15:49:40|42916|42896|42916|42896|42916|42896|42916|42896|4
1721317790000|2024-07-18 15:49:50|42913.5|42893.5|42911|42891|42916|42896|42911|42891|4
1721317800000|2024-07-18 15:50:00|42911.8|42891.8|42913.5|42893.5|42916|42896|42911.8|42891.8|12
1721317810000|2024-07-18 15:50:10|42911.8|42891.8|42918.5|42898.5|42918.5|42898.5|42911|42891|32
1721317820000|2024-07-18 15:50:20|42919.3|42899.3|42908.5|42888.5|42919.3|42899.3|42908.5|42888.5|21
1721317830000|2024-07-18 15:50:30|42909.3|42889.3|42913.5|42893.5|42913.5|42893.5|42908.5|42888.5|2
1721317840000|2024-07-18 15:50:40|42914.3|42894.3|42916.8|42896.8|42916.8|42896.8|42913.5|42893.5|2
1721317850000|2024-07-18 15:50:50|42918.5|42898.5|42915.1|42895.1|42918.5|42898.5|42915.1|42895.1|6
1721317860000|2024-07-18 15:51:00|42916|42896|42916|42896|42918.5|42898.5|42916|42896|8
1721317870000|2024-07-18 15:51:10|42915.1|42895.1|42914.3|42894.3|42918.5|42898.5|42914.3|42894.3|39
1721317880000|2024-07-18 15:51:20|42913.5|42893.5|42916.8|42896.8|42916.8|42896.8|42913.5|42893.5|7
1721317890000|2024-07-18 15:51:30|42918.5|42898.5|42923.5|42903.5|42923.5|42903.5|42918.5|42898.5|15
1721317900000|2024-07-18 15:51:40|42922.6|42902.6|42928.5|42908.5|42928.5|42908.5|42922.6|42902.6|8
1721317910000|2024-07-18 15:51:50|42926.8|42906.8|42928.5|42908.5|42929.3|42909.3|42925.1|42905.1|3
1721317920000|2024-07-18 15:52:00|42927.6|42907.6|42954.3|42934.3|42954.3|42934.3|42927.6|42907.6|28
1721317930000|2024-07-18 15:52:10|42952.6|42932.6|42949.3|42929.3|42952.6|42932.6|42949.3|42929.3|24
1721317940000|2024-07-18 15:52:20|42947.6|42927.6|42946.8|42926.8|42947.6|42927.6|42945.1|42925.1|44
1721317950000|2024-07-18 15:52:30|42948.5|42928.5|42946.8|42926.8|42949.3|42929.3|42944.3|42924.3|8
1721317960000|2024-07-18 15:52:40|42949.3|42929.3|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|7
1721317970000|2024-07-18 15:52:50|||||||||1
1721317980000|2024-07-18 15:53:00|42950.2|42930.2|42951.8|42931.8|42953.5|42933.5|42949.3|42929.3|10
1721317990000|2024-07-18 15:53:10|42952.7|42932.7|42949.3|42929.3|42952.7|42932.7|42947.7|42927.7|19
1721318000000|2024-07-18 15:53:20|42950.2|42930.2|42955.2|42935.2|42955.2|42935.2|42950.2|42930.2|11
1721318010000|2024-07-18 15:53:30|42956|42936|42958.5|42938.5|42958.5|42938.5|42955.2|42935.2|4
1721318020000|2024-07-18 15:53:40|42956|42936|42947.7|42927.7|42956|42936|42947.7|42927.7|7
1721318030000|2024-07-18 15:53:50|42949.3|42929.3|42951.8|42931.8|42951.8|42931.8|42948.5|42928.5|6
1721318040000|2024-07-18 15:54:00|42954.3|42934.3|42957.7|42937.7|42957.7|42937.7|42954.3|42934.3|6
1721318050000|2024-07-18 15:54:10|42956.8|42936.8|42968.5|42948.5|42968.5|42948.5|42956.8|42936.8|25
1721318060000|2024-07-18 15:54:20|42971|42951|42973.5|42953.5|42976|42956|42970.2|42950.2|20
1721318070000|2024-07-18 15:54:30|42972.7|42952.7|42968.5|42948.5|42972.7|42952.7|42968.5|42948.5|23
1721318080000|2024-07-18 15:54:40|42967.6|42947.6|42968.5|42948.5|42968.5|42948.5|42962.7|42942.7|52
1721318090000|2024-07-18 15:54:50|42969.3|42949.3|42974.3|42954.3|42974.3|42954.3|42968.5|42948.5|42
1721318100000|2024-07-18 15:55:00|42972.7|42952.7|42971.8|42951.8|42982.7|42962.7|42970.2|42950.2|69
1721318110000|2024-07-18 15:55:10|42967.7|42947.7|42959.3|42939.3|42967.7|42947.7|42957.7|42937.7|20
1721318120000|2024-07-18 15:55:20|42961|42941|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|8
1721318130000|2024-07-18 15:55:30|42958.5|42938.5|42955.2|42935.2|42958.5|42938.5|42955.2|42935.2|9
1721318140000|2024-07-18 15:55:40|42959.3|42939.3|42959.3|42939.3|42960.2|42940.2|42959.3|42939.3|17
1721318150000|2024-07-18 15:55:50|42960.2|42940.2|42959.3|42939.3|42960.2|42940.2|42959.3|42939.3|0
1721318160000|2024-07-18 15:56:00|42960.2|42940.2|42959.3|42939.3|42960.2|42940.2|42959.3|42939.3|1
1721318170000|2024-07-18 15:56:10|42964.3|42944.3|42974.3|42954.3|42978.5|42958.5|42962.7|42942.7|282
1721318180000|2024-07-18 15:56:20|42967.7|42947.7|42966.8|42946.8|42970.2|42950.2|42962.7|42942.7|139
1721318190000|2024-07-18 15:56:30|42962.7|42942.7|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|18
1721318200000|2024-07-18 15:56:40|42955.2|42935.2|42948.5|42928.5|42955.2|42935.2|42946|42926|8
1721318210000|2024-07-18 15:56:50|42951|42931|42945.2|42925.2|42951|42931|42945.2|42925.2|5
1721318220000|2024-07-18 15:57:00|42941|42921|42945.2|42925.2|42945.2|42925.2|42938.5|42918.5|10
1721318230000|2024-07-18 15:57:10|42946|42926|42948.5|42928.5|42948.5|42928.5|42943.5|42923.5|3
1721318240000|2024-07-18 15:57:20|42946.8|42926.8|42946|42926|42948.5|42928.5|42945.2|42925.2|1
1721318250000|2024-07-18 15:57:30|42944.3|42924.3|42936|42916|42944.3|42924.3|42934.3|42914.3|14
1721318260000|2024-07-18 15:57:40|42938.5|42918.5|42931|42911|42938.5|42918.5|42928.5|42908.5|18
1721318270000|2024-07-18 15:57:50|42930.2|42910.2|42923.5|42903.5|42931|42911|42923.5|42903.5|7
1721318280000|2024-07-18 15:58:00|42921.8|42901.8|42935.2|42915.2|42936|42916|42921|42901|148
1721318290000|2024-07-18 15:58:10|42936|42916|42940.2|42920.2|42940.2|42920.2|42936|42916|10
1721318300000|2024-07-18 15:58:20|42939.3|42919.3|42941|42921|42943.5|42923.5|42939.3|42919.3|10
1721318310000|2024-07-18 15:58:30|42938.5|42918.5|42948.5|42928.5|42949.3|42929.3|42938.5|42918.5|30
1721318320000|2024-07-18 15:58:40|42951|42931|42955.2|42935.2|42955.2|42935.2|42951|42931|4
1721318330000|2024-07-18 15:58:50|42954.3|42934.3|42955.2|42935.2|42955.2|42935.2|42954.3|42934.3|0
1721318340000|2024-07-18 15:59:00|42954.3|42934.3|42955.2|42935.2|42955.2|42935.2|42954.3|42934.3|9
1721318350000|2024-07-18 15:59:10|42957.7|42937.7|42974.3|42954.3|42975.2|42955.2|42957.7|42937.7|67
1721318360000|2024-07-18 15:59:20|42971|42951|42966.8|42946.8|42971|42951|42966|42946|41
1721318370000|2024-07-18 15:59:30|42965.2|42945.2|42958.5|42938.5|42965.2|42945.2|42958.5|42938.5|4
1721318380000|2024-07-18 15:59:40|42956.8|42936.8|42954.3|42934.3|42957.7|42937.7|42954.3|42934.3|5
1721318390000|2024-07-18 15:59:50|42952.7|42932.7|42956.8|42936.8|42957.7|42937.7|42949.3|42929.3|54
1721318400000|2024-07-18 16:00:00|42955.2|42935.2|42931.8|42911.8|42955.2|42935.2|42931.8|42911.8|19
1721318410000|2024-07-18 16:00:10|42929.3|42909.3|42931.8|42911.8|42934.3|42914.3|42929.3|42909.3|11
1721318420000|2024-07-18 16:00:20|42933.5|42913.5|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|6
1721318430000|2024-07-18 16:00:30|42933.5|42913.5|42936.8|42916.8|42936.8|42916.8|42931|42911|31
1721318440000|2024-07-18 16:00:40|42937.7|42917.7|42946.8|42926.8|42949.3|42929.3|42937.7|42917.7|179
1721318450000|2024-07-18 16:00:50|42948.5|42928.5|42950.2|42930.2|42950.2|42930.2|42948.5|42928.5|5
1721318460000|2024-07-18 16:01:00|42951.8|42931.8|42946.8|42926.8|42953.5|42933.5|42946|42926|8
1721318470000|2024-07-18 16:01:10|42946|42926|42934.3|42914.3|42947.7|42927.7|42931.8|42911.8|6
1721318480000|2024-07-18 16:01:20|42929.3|42909.3|42931.8|42911.8|42933.5|42913.5|42928.5|42908.5|15
1721318490000|2024-07-18 16:01:30|42930.2|42910.2|42931.8|42911.8|42931.8|42911.8|42928.5|42908.5|7
1721318500000|2024-07-18 16:01:40|42931|42911|42929.3|42909.3|42933.5|42913.5|42928.5|42908.5|0
1721318510000|2024-07-18 16:01:50|42927.7|42907.7|42924.3|42904.3|42929.3|42909.3|42922.7|42902.7|25
1721318520000|2024-07-18 16:02:00|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|6
1721318530000|2024-07-18 16:02:10|42924.3|42904.3|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|27
1721318540000|2024-07-18 16:02:20|42930.2|42910.2|42924.3|42904.3|42933.5|42913.5|42924.3|42904.3|17
1721318550000|2024-07-18 16:02:30|42926|42906|42926.8|42906.8|42926.8|42906.8|42926|42906|4
1721318560000|2024-07-18 16:02:40|42924.3|42904.3|42921.8|42901.8|42924.3|42904.3|42921.8|42901.8|5
1721318570000|2024-07-18 16:02:50|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|5
1721318580000|2024-07-18 16:03:00|42916.8|42896.8|42914.3|42894.3|42919.3|42899.3|42909.3|42889.3|27
1721318590000|2024-07-18 16:03:10|42916|42896|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|3
1721318600000|2024-07-18 16:03:20|42911.8|42891.8|42906|42886|42911.8|42891.8|42906|42886|38
1721318610000|2024-07-18 16:03:30|42907.7|42887.7|42914.3|42894.3|42914.3|42894.3|42907.7|42887.7|24
1721318620000|2024-07-18 16:03:40|42912.7|42892.7|42913.5|42893.5|42913.5|42893.5|42911.8|42891.8|1
1721318630000|2024-07-18 16:03:50|42914.3|42894.3|42910.2|42890.2|42914.3|42894.3|42910.2|42890.2|7
1721318640000|2024-07-18 16:04:00|42911|42891|42912.7|42892.7|42912.7|42892.7|42911|42891|13
1721318650000|2024-07-18 16:04:10|42911.8|42891.8|42907.7|42887.7|42911.8|42891.8|42906|42886|29
1721318660000|2024-07-18 16:04:20|42908.5|42888.5|42909.3|42889.3|42909.3|42889.3|42907.7|42887.7|8
1721318670000|2024-07-18 16:04:30|42910.2|42890.2|42906|42886|42910.2|42890.2|42904.4|42884.4|17
1721318680000|2024-07-18 16:04:40|42906.9|42886.9|42908.5|42888.5|42908.5|42888.5|42906|42886|4
1721318690000|2024-07-18 16:04:50|42906.9|42886.9|42906|42886|42906.9|42886.9|42906|42886|3
1721318700000|2024-07-18 16:05:00|42906.9|42886.9|42906|42886|42908.5|42888.5|42906|42886|21
1721318710000|2024-07-18 16:05:10|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|7
1721318720000|2024-07-18 16:05:20|42910.2|42890.2|42906|42886|42911|42891|42906|42886|13
1721318730000|2024-07-18 16:05:30|42904.4|42884.4|42893.5|42873.5|42906|42886|42893.5|42873.5|35
1721318740000|2024-07-18 16:05:40|42894.4|42874.4|42898.5|42878.5|42898.5|42878.5|42894.4|42874.4|17
1721318750000|2024-07-18 16:05:50|42901|42881|42903.5|42883.5|42903.5|42883.5|42901|42881|9
1721318760000|2024-07-18 16:06:00|42901|42881|42901|42881|42906|42886|42901|42881|21
1721318770000|2024-07-18 16:06:10|42903.5|42883.5|42896|42876|42903.5|42883.5|42896|42876|3
1721318780000|2024-07-18 16:06:20|42898.5|42878.5|42896|42876|42898.5|42878.5|42893.5|42873.5|3
1721318790000|2024-07-18 16:06:30|42897.7|42877.7|42914.4|42894.4|42916|42896|42897.7|42877.7|114
1721318800000|2024-07-18 16:06:40|42913.5|42893.5|42916.9|42896.9|42918.5|42898.5|42913.5|42893.5|16
1721318810000|2024-07-18 16:06:50|42916|42896|42911|42891|42918.5|42898.5|42911|42891|67
1721318820000|2024-07-18 16:07:00|42911.9|42891.9|42931.9|42911.9|42931.9|42911.9|42911.9|42891.9|60
1721318830000|2024-07-18 16:07:10|42931|42911|42929.4|42909.4|42946|42926|42929.4|42909.4|11
1721318840000|2024-07-18 16:07:20|42927.7|42907.7|42928.5|42908.5|42928.5|42908.5|42926.9|42906.9|7
1721318850000|2024-07-18 16:07:30|42930.2|42910.2|42935.2|42915.2|42936.9|42916.9|42930.2|42910.2|2
1721318860000|2024-07-18 16:07:40|42934.4|42914.4|42935.2|42915.2|42938.5|42918.5|42932.7|42912.7|11
1721318870000|2024-07-18 16:07:50|42940.2|42920.2|42940.2|42920.2|42942.7|42922.7|42939.4|42919.4|16
1721318880000|2024-07-18 16:08:00|42939.4|42919.4|42927.7|42907.7|42939.4|42919.4|42927.7|42907.7|10
1721318890000|2024-07-18 16:08:10|42925.2|42905.2|42923.5|42903.5|42925.2|42905.2|42920.2|42900.2|24
1721318900000|2024-07-18 16:08:20|42921.9|42901.9|42918.5|42898.5|42921.9|42901.9|42918.5|42898.5|7
1721318910000|2024-07-18 16:08:30|42916.9|42896.9|42912.7|42892.7|42916.9|42896.9|42912.7|42892.7|16
1721318920000|2024-07-18 16:08:40|42914.4|42894.4|42911|42891|42914.4|42894.4|42907.7|42887.7|7
1721318930000|2024-07-18 16:08:50|42909.4|42889.4|42911|42891|42911|42891|42909.4|42889.4|5
1721318940000|2024-07-18 16:09:00|42906|42886|42912.7|42892.7|42913.5|42893.5|42906|42886|24
1721318950000|2024-07-18 16:09:10|42913.5|42893.5|42913.5|42893.5|42916|42896|42911|42891|10
1721318960000|2024-07-18 16:09:20|42912.7|42892.7|42913.5|42893.5|42913.5|42893.5|42911|42891|7
1721318970000|2024-07-18 16:09:30|42911.9|42891.9|42913.5|42893.5|42913.5|42893.5|42911.9|42891.9|5
1721318980000|2024-07-18 16:09:40|42916|42896|42918.5|42898.5|42918.5|42898.5|42916|42896|17
1721318990000|2024-07-18 16:09:50|42920.2|42900.2|42916|42896|42921|42901|42916|42896|9
1721319000000|2024-07-18 16:10:00|42913.5|42893.5|42905.2|42885.2|42916|42896|42905.2|42885.2|24
1721319010000|2024-07-18 16:10:10|42902.7|42882.7|42896|42876|42902.7|42882.7|42887.7|42867.7|15
1721319020000|2024-07-18 16:10:20|42897.7|42877.7|42900.2|42880.2|42900.2|42880.2|42895.2|42875.2|20
1721319030000|2024-07-18 16:10:30|42897.7|42877.7|42914.4|42894.4|42914.4|42894.4|42897.7|42877.7|73
1721319040000|2024-07-18 16:10:40|42913.5|42893.5|42911.9|42891.9|42915.2|42895.2|42911.9|42891.9|112
1721319050000|2024-07-18 16:10:50|42914.4|42894.4|42926|42906|42926.9|42906.9|42912.7|42892.7|36
1721319060000|2024-07-18 16:11:00|42927.7|42907.7|42924.4|42904.4|42927.7|42907.7|42924.4|42904.4|5
1721319070000|2024-07-18 16:11:10|42921.9|42901.9|42916.9|42896.9|42921.9|42901.9|42916.9|42896.9|6
1721319080000|2024-07-18 16:11:20|42915.2|42895.2|42909.4|42889.4|42915.2|42895.2|42909.4|42889.4|6
1721319090000|2024-07-18 16:11:30|42910.2|42890.2|42906.9|42886.9|42911.9|42891.9|42906.9|42886.9|3
1721319100000|2024-07-18 16:11:40|42907.7|42887.7|42906.9|42886.9|42907.7|42887.7|42906.9|42886.9|0
1721319110000|2024-07-18 16:11:50|42907.7|42887.7|42905.2|42885.2|42910.2|42890.2|42905.2|42885.2|5
1721319120000|2024-07-18 16:12:00|42902.7|42882.7|42899.4|42879.4|42902.7|42882.7|42898.5|42878.5|10
1721319130000|2024-07-18 16:12:10|42901|42881|42902.7|42882.7|42902.7|42882.7|42901|42881|22
1721319140000|2024-07-18 16:12:20|42901.9|42881.9|42900.2|42880.2|42902.7|42882.7|42900.2|42880.2|13
1721319150000|2024-07-18 16:12:30|42901.9|42881.9|42897.7|42877.7|42901.9|42881.9|42897.7|42877.7|1
1721319160000|2024-07-18 16:12:40|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|42893.5|42873.5|6
1721319170000|2024-07-18 16:12:50|42891.9|42871.9|42890.2|42870.2|42891.9|42871.9|42888.5|42868.5|7
1721319180000|2024-07-18 16:13:00|42888.5|42868.5|42881.9|42861.9|42888.5|42868.5|42878.5|42858.5|11
1721319190000|2024-07-18 16:13:10|42880.2|42860.2|42877.7|42857.7|42882.7|42862.7|42877.7|42857.7|1
1721319200000|2024-07-18 16:13:20|||||||||7
1721319210000|2024-07-18 16:13:30|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|42880.2|42860.2|12
1721319220000|2024-07-18 16:13:40|42881.9|42861.9|42885.2|42865.2|42885.2|42865.2|42881.9|42861.9|11
1721319230000|2024-07-18 16:13:50|42886.9|42866.9|42892.7|42872.7|42892.7|42872.7|42886.9|42866.9|7
1721319240000|2024-07-18 16:14:00|42894.4|42874.4|42890.2|42870.2|42894.4|42874.4|42890.2|42870.2|8
1721319250000|2024-07-18 16:14:10|42887.7|42867.7|42885.2|42865.2|42887.7|42867.7|42885.2|42865.2|8
1721319260000|2024-07-18 16:14:20|42884.4|42864.4|42889.4|42869.4|42889.4|42869.4|42884.4|42864.4|10
1721319270000|2024-07-18 16:14:30|42891.1|42871.1|42895.2|42875.2|42897.7|42877.7|42891.1|42871.1|6
1721319280000|2024-07-18 16:14:40|42892.7|42872.7|42895.2|42875.2|42895.2|42875.2|42891.9|42871.9|5
1721319290000|2024-07-18 16:14:50|42896.9|42876.9|42892.7|42872.7|42896.9|42876.9|42892.7|42872.7|10
1721319300000|2024-07-18 16:15:00|42891.1|42871.1|42893.6|42873.6|42893.6|42873.6|42890.2|42870.2|3
1721319310000|2024-07-18 16:15:10|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|2
1721319320000|2024-07-18 16:15:20|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|42891.9|42871.9|7
1721319330000|2024-07-18 16:15:30|42891|42871|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|8
1721319340000|2024-07-18 16:15:40|42887.7|42867.7|42889.4|42869.4|42891.9|42871.9|42887.7|42867.7|16
1721319350000|2024-07-18 16:15:50|42887.7|42867.7|42890.2|42870.2|42890.2|42870.2|42886.9|42866.9|25
1721319360000|2024-07-18 16:16:00|42889.4|42869.4|42885.2|42865.2|42892.7|42872.7|42885.2|42865.2|17
1721319370000|2024-07-18 16:16:10|42886.9|42866.9|42887.7|42867.7|42887.7|42867.7|42884.4|42864.4|15
1721319380000|2024-07-18 16:16:20|42886.9|42866.9|42891|42871|42897.7|42877.7|42885.2|42865.2|69
1721319390000|2024-07-18 16:16:30|42891.9|42871.9|42893.6|42873.6|42893.6|42873.6|42891|42871|1
1721319400000|2024-07-18 16:16:40|42894.4|42874.4|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|6
1721319410000|2024-07-18 16:16:50|42901.1|42881.1|42899.4|42879.4|42901.9|42881.9|42896.1|42876.1|3
1721319420000|2024-07-18 16:17:00|42898.6|42878.6|42896.9|42876.9|42901.1|42881.1|42896.1|42876.1|4
1721319430000|2024-07-18 16:17:10|42896.1|42876.1|42898.6|42878.6|42898.6|42878.6|42896.1|42876.1|6
1721319440000|2024-07-18 16:17:20|42895.2|42875.2|42901.1|42881.1|42901.1|42881.1|42894.4|42874.4|16
1721319450000|2024-07-18 16:17:30|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|4
1721319460000|2024-07-18 16:17:40|42896.9|42876.9|42892.7|42872.7|42896.9|42876.9|42892.7|42872.7|5
1721319470000|2024-07-18 16:17:50|42894.4|42874.4|42896.9|42876.9|42896.9|42876.9|42893.6|42873.6|3
1721319480000|2024-07-18 16:18:00|42897.7|42877.7|42897.7|42877.7|42899.4|42879.4|42896.9|42876.9|6
1721319490000|2024-07-18 16:18:10|42901.9|42881.9|42906.9|42886.9|42906.9|42886.9|42901.9|42881.9|23
1721319500000|2024-07-18 16:18:20|42906.1|42886.1|42903.6|42883.6|42906.1|42886.1|42903.6|42883.6|2
1721319510000|2024-07-18 16:18:30|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|42901.9|42881.9|2
1721319520000|2024-07-18 16:18:40|42901.1|42881.1|42902.7|42882.7|42902.7|42882.7|42901.1|42881.1|56
1721319530000|2024-07-18 16:18:50|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|6
1721319540000|2024-07-18 16:19:00|42906.9|42886.9|42905.2|42885.2|42906.9|42886.9|42905.2|42885.2|4
1721319550000|2024-07-18 16:19:10|42906.9|42886.9|42907.7|42887.7|42907.7|42887.7|42906.9|42886.9|12
1721319560000|2024-07-18 16:19:20|||||||||1
1721319570000|2024-07-18 16:19:30|42909.4|42889.4|42911.9|42891.9|42911.9|42891.9|42909.4|42889.4|10
1721319590000|2024-07-18 16:19:50|42912.7|42892.7|42923.6|42903.6|42923.6|42903.6|42912.7|42892.7|12
1721319600000|2024-07-18 16:20:00|42922.7|42902.7|42931.9|42911.9|42931.9|42911.9|42922.7|42902.7|18
1721319610000|2024-07-18 16:20:10|42930.2|42910.2|42926.9|42906.9|42930.2|42910.2|42926.9|42906.9|20
1721319620000|2024-07-18 16:20:20|42927.7|42907.7|42927.7|42907.7|42930.2|42910.2|42926.9|42906.9|0
1721319630000|2024-07-18 16:20:30|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|6
1721319640000|2024-07-18 16:20:40|42926.1|42906.1|42917.7|42897.7|42926.9|42906.9|42916.9|42896.9|5
1721319650000|2024-07-18 16:20:50|42916.9|42896.9|42916.9|42896.9|42917.7|42897.7|42916.9|42896.9|2
1721319660000|2024-07-18 16:21:00|||||||||6
1721319670000|2024-07-18 16:21:10|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|6
1721319680000|2024-07-18 16:21:20|42912.7|42892.7|42910.2|42890.2|42912.7|42892.7|42910.2|42890.2|47
1721319690000|2024-07-18 16:21:30|||||||||4
1721319700000|2024-07-18 16:21:40|42909.4|42889.4|42906.9|42886.9|42909.4|42889.4|42905.2|42885.2|8
1721319710000|2024-07-18 16:21:50|42907.7|42887.7|42909.4|42889.4|42909.4|42889.4|42907.7|42887.7|29
1721319720000|2024-07-18 16:22:00|42908.6|42888.6|42908.6|42888.6|42909.4|42889.4|42908.6|42888.6|1
1721319730000|2024-07-18 16:22:10|42909.4|42889.4|42912.7|42892.7|42912.7|42892.7|42908.6|42888.6|3
1721319740000|2024-07-18 16:22:20|42911.9|42891.9|42907.7|42887.7|42911.9|42891.9|42907.7|42887.7|12
1721319750000|2024-07-18 16:22:30|42906.9|42886.9|42907.7|42887.7|42908.6|42888.6|42906.9|42886.9|4
1721319760000|2024-07-18 16:22:40|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42907.7|42887.7|8
1721319770000|2024-07-18 16:22:50|42907.7|42887.7|42905.2|42885.2|42907.7|42887.7|42905.2|42885.2|5
1721319780000|2024-07-18 16:23:00|42903.6|42883.6|42900.2|42880.2|42903.6|42883.6|42899.4|42879.4|15
1721319790000|2024-07-18 16:23:10|42899.4|42879.4|42896.1|42876.1|42900.2|42880.2|42896.1|42876.1|6
1721319800000|2024-07-18 16:23:20|42891.9|42871.9|42889.4|42869.4|42891.9|42871.9|42884.4|42864.4|62
1721319810000|2024-07-18 16:23:30|42886.9|42866.9|42889.4|42869.4|42889.4|42869.4|42884.4|42864.4|15
1721319820000|2024-07-18 16:23:40|42886.9|42866.9|42891.9|42871.9|42891.9|42871.9|42886.9|42866.9|5
1721319830000|2024-07-18 16:23:50|42894.4|42874.4|42891.9|42871.9|42894.4|42874.4|42888.6|42868.6|6
1721319840000|2024-07-18 16:24:00|42893.6|42873.6|42895.3|42875.3|42895.3|42875.3|42891.9|42871.9|22
1721319850000|2024-07-18 16:24:10|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|10
1721319860000|2024-07-18 16:24:20|42898.6|42878.6|42899.4|42879.4|42899.4|42879.4|42898.6|42878.6|14
1721319870000|2024-07-18 16:24:30|42897.8|42877.8|42896.9|42876.9|42897.8|42877.8|42894.4|42874.4|2
1721319880000|2024-07-18 16:24:40|||||||||4
1721319890000|2024-07-18 16:24:50|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|3
1721319900000|2024-07-18 16:25:00|42898.6|42878.6|42893.6|42873.6|42898.6|42878.6|42893.6|42873.6|5
1721319910000|2024-07-18 16:25:10|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|2
1721319920000|2024-07-18 16:25:20|42894.4|42874.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|18
1721319930000|2024-07-18 16:25:30|42888.6|42868.6|42884.4|42864.4|42888.6|42868.6|42881.9|42861.9|19
1721319940000|2024-07-18 16:25:40|42883.6|42863.6|42883.6|42863.6|42884.4|42864.4|42883.6|42863.6|7
1721319950000|2024-07-18 16:25:50|42884.4|42864.4|42884.4|42864.4|42887.8|42867.8|42884.4|42864.4|11
1721319960000|2024-07-18 16:26:00|42886.1|42866.1|42911.1|42891.1|42936.9|42916.9|42886.1|42866.1|99
1721319970000|2024-07-18 16:26:10|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|9
1721319980000|2024-07-18 16:26:20|42906.1|42886.1|42906.1|42886.1|42908.6|42888.6|42905.3|42885.3|20
1721319990000|2024-07-18 16:26:30|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|12
1721320000000|2024-07-18 16:26:40|42906.1|42886.1|42908.6|42888.6|42908.6|42888.6|42903.6|42883.6|16
1721320010000|2024-07-18 16:26:50|42905.3|42885.3|42906.1|42886.1|42906.1|42886.1|42905.3|42885.3|3
1721320020000|2024-07-18 16:27:00|42909.4|42889.4|42903.6|42883.6|42910.3|42890.3|42903.6|42883.6|12
1721320030000|2024-07-18 16:27:10|42904.4|42884.4|42903.6|42883.6|42904.4|42884.4|42902.8|42882.8|3
1721320040000|2024-07-18 16:27:20|42905.3|42885.3|42906.1|42886.1|42906.1|42886.1|42902.8|42882.8|10
1721320050000|2024-07-18 16:27:30|42905.3|42885.3|42906.1|42886.1|42907.8|42887.8|42905.3|42885.3|4
1721320060000|2024-07-18 16:27:40|42907.8|42887.8|42905.3|42885.3|42910.3|42890.3|42905.3|42885.3|3
1721320070000|2024-07-18 16:27:50|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42900.3|42880.3|4
1721320080000|2024-07-18 16:28:00|42901.1|42881.1|42901.1|42881.1|42903.6|42883.6|42901.1|42881.1|0
1721320090000|2024-07-18 16:28:10|42899.4|42879.4|42898.6|42878.6|42899.4|42879.4|42898.6|42878.6|6
1721320100000|2024-07-18 16:28:20|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|1
1721320110000|2024-07-18 16:28:30|42891.1|42871.1|42892.8|42872.8|42895.3|42875.3|42891.1|42871.1|14
1721320120000|2024-07-18 16:28:40|42891.1|42871.1|42881.1|42861.1|42892.8|42872.8|42881.1|42861.1|22
1721320130000|2024-07-18 16:28:50|42879.4|42859.4|42878.6|42858.6|42879.4|42859.4|42877.8|42857.8|29
1721320140000|2024-07-18 16:29:00|42880.3|42860.3|42882.8|42862.8|42883.6|42863.6|42878.6|42858.6|6
1721320150000|2024-07-18 16:29:10|42883.6|42863.6|42886.1|42866.1|42886.1|42866.1|42882.8|42862.8|19
1721320160000|2024-07-18 16:29:20|42888.6|42868.6|42890.3|42870.3|42890.3|42870.3|42885.3|42865.3|3
1721320170000|2024-07-18 16:29:30|42888.6|42868.6|42888.6|42868.6|42890.3|42870.3|42886.9|42866.9|6
1721320180000|2024-07-18 16:29:40|42890.3|42870.3|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|0
1721320190000|2024-07-18 16:29:50|42890.3|42870.3|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|1
1721320200000|2024-07-18 16:30:00|42887.8|42867.8|42886.1|42866.1|42890.3|42870.3|42886.1|42866.1|14
1721320210000|2024-07-18 16:30:10|42885.3|42865.3|42886.1|42866.1|42890.3|42870.3|42885.3|42865.3|3
1721320220000|2024-07-18 16:30:20|42883.6|42863.6|42881.1|42861.1|42883.6|42863.6|42881.1|42861.1|3
1721320230000|2024-07-18 16:30:30|42878.6|42858.6|42881.1|42861.1|42881.1|42861.1|42878.6|42858.6|23
1721320240000|2024-07-18 16:30:40|42878.6|42858.6|42880.3|42860.3|42882.8|42862.8|42878.6|42858.6|10
1721320250000|2024-07-18 16:30:50|42876.1|42856.1|42871.1|42851.1|42876.1|42856.1|42870.3|42850.3|15
1721320260000|2024-07-18 16:31:00|42870.3|42850.3|42875.3|42855.3|42875.3|42855.3|42870.3|42850.3|8
1721320270000|2024-07-18 16:31:10|42876.1|42856.1|42871.1|42851.1|42878.6|42858.6|42870.3|42850.3|7
1721320280000|2024-07-18 16:31:20|42872.8|42852.8|42877.8|42857.8|42877.8|42857.8|42872.8|42852.8|14
1721320290000|2024-07-18 16:31:30|42878.6|42858.6|42882.8|42862.8|42882.8|42862.8|42878.6|42858.6|8
1721320300000|2024-07-18 16:31:40|42883.6|42863.6|42891.1|42871.1|42891.1|42871.1|42883.6|42863.6|11
1721320310000|2024-07-18 16:31:50|42890.3|42870.3|42893.6|42873.6|42893.6|42873.6|42890.3|42870.3|19
1721320320000|2024-07-18 16:32:00|42895.3|42875.3|42891.1|42871.1|42896.1|42876.1|42891.1|42871.1|4
1721320330000|2024-07-18 16:32:10|42888.6|42868.6|42888.6|42868.6|42892.8|42872.8|42888.6|42868.6|13
1721320340000|2024-07-18 16:32:20|42890.3|42870.3|42885.3|42865.3|42890.3|42870.3|42885.3|42865.3|5
1721320350000|2024-07-18 16:32:30|42883.6|42863.6|42882.8|42862.8|42886.1|42866.1|42882.8|42862.8|11
1721320360000|2024-07-18 16:32:40|42883.6|42863.6|42882.8|42862.8|42883.6|42863.6|42881.1|42861.1|15
1721320370000|2024-07-18 16:32:50|42885.3|42865.3|42888.6|42868.6|42888.6|42868.6|42885.3|42865.3|4
1721320380000|2024-07-18 16:33:00|42886.9|42866.9|42882.8|42862.8|42886.9|42866.9|42882.8|42862.8|3
1721320390000|2024-07-18 16:33:10|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|42881.1|42861.1|5
1721320400000|2024-07-18 16:33:20|||||||||10
1721320410000|2024-07-18 16:33:30|||||||||1
1721320420000|2024-07-18 16:33:40|42876.1|42856.1|42878.6|42858.6|42878.6|42858.6|42875.3|42855.3|8
1721320430000|2024-07-18 16:33:50|42880.3|42860.3|42884.5|42864.5|42884.5|42864.5|42880.3|42860.3|12
1721320440000|2024-07-18 16:34:00|42883.6|42863.6|42887|42867|42887|42867|42883.6|42863.6|3
1721320450000|2024-07-18 16:34:10|42888.6|42868.6|42896.1|42876.1|42896.1|42876.1|42888.6|42868.6|10
1721320460000|2024-07-18 16:34:20|42897.8|42877.8|42898.6|42878.6|42902|42882|42897.8|42877.8|12
1721320470000|2024-07-18 16:34:30|42900.3|42880.3|42901.1|42881.1|42901.1|42881.1|42900.3|42880.3|0
1721320480000|2024-07-18 16:34:40|42900.3|42880.3|42901.1|42881.1|42901.1|42881.1|42900.3|42880.3|1
1721320490000|2024-07-18 16:34:50|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|0
1721320500000|2024-07-18 16:35:00|42902|42882|42901.1|42881.1|42903.6|42883.6|42898.6|42878.6|6
1721320510000|2024-07-18 16:35:10|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|0
1721320520000|2024-07-18 16:35:20|42906.1|42886.1|42905.3|42885.3|42907|42887|42903.6|42883.6|25
1721320530000|2024-07-18 16:35:30|42900.3|42880.3|42891.1|42871.1|42900.3|42880.3|42891.1|42871.1|10
1721320540000|2024-07-18 16:35:40|42889.5|42869.5|42891.1|42871.1|42891.1|42871.1|42889.5|42869.5|6
1721320550000|2024-07-18 16:35:50|42888.6|42868.6|42893.6|42873.6|42893.6|42873.6|42888.6|42868.6|7
1721320560000|2024-07-18 16:36:00|42892|42872|42888.6|42868.6|42895.3|42875.3|42888.6|42868.6|13
1721320570000|2024-07-18 16:36:10|||||||||2
1721320580000|2024-07-18 16:36:20|42886.1|42866.1|42890.3|42870.3|42890.3|42870.3|42886.1|42866.1|6
1721320590000|2024-07-18 16:36:30|42888.6|42868.6|42886.1|42866.1|42890.3|42870.3|42886.1|42866.1|3
1721320610000|2024-07-18 16:36:50|||||||||3
1721320620000|2024-07-18 16:37:00|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|42887.8|42867.8|16
1721320630000|2024-07-18 16:37:10|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|2
1721320640000|2024-07-18 16:37:20|42891.1|42871.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|9
1721320650000|2024-07-18 16:37:30|42884.5|42864.5|42886.1|42866.1|42886.1|42866.1|42884.5|42864.5|7
1721320660000|2024-07-18 16:37:40|42887|42867|42888.6|42868.6|42888.6|42868.6|42886.1|42866.1|5
1721320670000|2024-07-18 16:37:50|42887.8|42867.8|42887.8|42867.8|42890.3|42870.3|42887|42867|3
1721320680000|2024-07-18 16:38:00|42888.6|42868.6|42886.1|42866.1|42888.6|42868.6|42886.1|42866.1|2
1721320690000|2024-07-18 16:38:10|42887.8|42867.8|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|4
1721320700000|2024-07-18 16:38:20|||||||||9
1721320710000|2024-07-18 16:38:30|42890.3|42870.3|42888.6|42868.6|42891.1|42871.1|42888.6|42868.6|8
1721320720000|2024-07-18 16:38:40|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|28
1721320730000|2024-07-18 16:38:50|42892|42872|42886.1|42866.1|42892|42872|42885.3|42865.3|36
1721320740000|2024-07-18 16:39:00|42888.6|42868.6|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|10
1721320750000|2024-07-18 16:39:10|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42885.3|42865.3|12
1721320770000|2024-07-18 16:39:30|42885.3|42865.3|42886.1|42866.1|42886.1|42866.1|42885.3|42865.3|9
1721320790000|2024-07-18 16:39:50|42887.8|42867.8|42880.3|42860.3|42887.8|42867.8|42878.6|42858.6|15
1721320800000|2024-07-18 16:40:00|42881.1|42861.1|42880.3|42860.3|42882.8|42862.8|42878.6|42858.6|29
1721320810000|2024-07-18 16:40:10|42882|42862|42876.1|42856.1|42882|42862|42876.1|42856.1|12
1721320820000|2024-07-18 16:40:20|42877.8|42857.8|42876.1|42856.1|42877.8|42857.8|42875.3|42855.3|6
1721320830000|2024-07-18 16:40:30|42874.5|42854.5|42870.3|42850.3|42874.5|42854.5|42870.3|42850.3|14
1721320840000|2024-07-18 16:40:40|42873.6|42853.6|42870.3|42850.3|42874.5|42854.5|42870.3|42850.3|29
1721320850000|2024-07-18 16:40:50|42872|42852|42872.8|42852.8|42872.8|42852.8|42871.1|42851.1|15
1721320860000|2024-07-18 16:41:00|42876.1|42856.1|42875.3|42855.3|42877|42857|42874.5|42854.5|9
1721320870000|2024-07-18 16:41:10|42872.8|42852.8|42875.3|42855.3|42875.3|42855.3|42872.8|42852.8|1
1721320880000|2024-07-18 16:41:20|42874.5|42854.5|42877|42857|42877.8|42857.8|42874.5|42854.5|2
1721320890000|2024-07-18 16:41:30|42875.3|42855.3|42875.3|42855.3|42877|42857|42872.8|42852.8|7
1721320900000|2024-07-18 16:41:40|42877|42857|42875.3|42855.3|42877|42857|42875.3|42855.3|1
1721320910000|2024-07-18 16:41:50|42873.6|42853.6|42872|42852|42873.6|42853.6|42869.5|42849.5|14
1721320920000|2024-07-18 16:42:00|42869.5|42849.5|42872|42852|42872|42852|42869.5|42849.5|6
1721320930000|2024-07-18 16:42:10|42869.5|42849.5|42872|42852|42872|42852|42869.5|42849.5|12
1721320940000|2024-07-18 16:42:20|42871.1|42851.1|42872|42852|42872.8|42852.8|42871.1|42851.1|27
1721320950000|2024-07-18 16:42:30|42873.6|42853.6|42876.1|42856.1|42880.3|42860.3|42873.6|42853.6|12
1721320960000|2024-07-18 16:42:40|42877|42857|42876.1|42856.1|42880.3|42860.3|42876.1|42856.1|8
1721320970000|2024-07-18 16:42:50|42880.3|42860.3|42876.1|42856.1|42880.3|42860.3|42876.1|42856.1|6
1721320980000|2024-07-18 16:43:00|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42874.5|42854.5|3
1721320990000|2024-07-18 16:43:10|42874.5|42854.5|42876.1|42856.1|42876.1|42856.1|42874.5|42854.5|3
1721321000000|2024-07-18 16:43:20|42874.5|42854.5|42876.1|42856.1|42876.1|42856.1|42873.6|42853.6|3
1721321010000|2024-07-18 16:43:30|42881.1|42861.1|42879.5|42859.5|42881.1|42861.1|42879.5|42859.5|19
1721321020000|2024-07-18 16:43:40|42880.3|42860.3|42877|42857|42880.3|42860.3|42877|42857|25
1721321030000|2024-07-18 16:43:50|42877.8|42857.8|42877|42857|42877.8|42857.8|42877|42857|0
1721321040000|2024-07-18 16:44:00|42876.1|42856.1|42877|42857|42877.8|42857.8|42876.1|42856.1|0
1721321050000|2024-07-18 16:44:10|42877.8|42857.8|42874.5|42854.5|42877.8|42857.8|42874.5|42854.5|12
1721321060000|2024-07-18 16:44:20|42875.3|42855.3|42877|42857|42877.8|42857.8|42874.5|42854.5|12
1721321070000|2024-07-18 16:44:30|42877.8|42857.8|42867|42847|42877.8|42857.8|42867|42847|26
1721321080000|2024-07-18 16:44:40|42867.8|42847.8|42872.8|42852.8|42872.8|42852.8|42867.8|42847.8|17
1721321090000|2024-07-18 16:44:50|42873.6|42853.6|42877.8|42857.8|42877.8|42857.8|42873.6|42853.6|6
1721321100000|2024-07-18 16:45:00|42878.6|42858.6|42877|42857|42880.3|42860.3|42877|42857|12
1721321110000|2024-07-18 16:45:10|||||||||5
1721321120000|2024-07-18 16:45:20|42880.3|42860.3|42876.1|42856.1|42882|42862|42876.1|42856.1|13
1721321130000|2024-07-18 16:45:30|42877|42857|42881.1|42861.1|42881.1|42861.1|42876.1|42856.1|5
1721321140000|2024-07-18 16:45:40|42882|42862|42890.3|42870.3|42891.1|42871.1|42882|42862|34
1721321150000|2024-07-18 16:45:50|42892|42872|42892|42872|42892.8|42872.8|42891.1|42871.1|14
1721321160000|2024-07-18 16:46:00|42891.1|42871.1|42895.3|42875.3|42896.1|42876.1|42891.1|42871.1|30
1721321170000|2024-07-18 16:46:10|42894.5|42874.5|42888.6|42868.6|42895.3|42875.3|42888.6|42868.6|13
1721321180000|2024-07-18 16:46:20|42887.8|42867.8|42881.1|42861.1|42887.8|42867.8|42881.1|42861.1|4
1721321190000|2024-07-18 16:46:30|42882.8|42862.8|42882.8|42862.8|42882.8|42862.8|42882|42862|3
1721321200000|2024-07-18 16:46:40|42882|42862|42894.5|42874.5|42894.5|42874.5|42882|42862|9
1721321210000|2024-07-18 16:46:50|42898.6|42878.6|42904.5|42884.5|42904.5|42884.5|42898.6|42878.6|19
1721321220000|2024-07-18 16:47:00|42902.8|42882.8|42899.5|42879.5|42902.8|42882.8|42899.5|42879.5|14
1721321230000|2024-07-18 16:47:10|42897.8|42877.8|42897|42877|42897.8|42877.8|42894.5|42874.5|3
1721321240000|2024-07-18 16:47:20|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|3
1721321250000|2024-07-18 16:47:30|42895.3|42875.3|42899.5|42879.5|42899.5|42879.5|42894.5|42874.5|6
1721321260000|2024-07-18 16:47:40|42895.3|42875.3|42894.5|42874.5|42897|42877|42894.5|42874.5|6
1721321270000|2024-07-18 16:47:50|42898.6|42878.6|42902|42882|42902|42882|42898.6|42878.6|23
1721321280000|2024-07-18 16:48:00|42901.1|42881.1|42902|42882|42902|42882|42901.1|42881.1|4
1721321290000|2024-07-18 16:48:10|42904.5|42884.5|42906.1|42886.1|42907|42887|42903.6|42883.6|15
1721321300000|2024-07-18 16:48:20|42907|42887|42903.6|42883.6|42907|42887|42903.6|42883.6|11
1721321310000|2024-07-18 16:48:30|42906.1|42886.1|42907|42887|42907|42887|42906.1|42886.1|5
1721321320000|2024-07-18 16:48:40|||||||||3
1721321330000|2024-07-18 16:48:50|42904.5|42884.5|42902|42882|42905.3|42885.3|42902|42882|13
1721321340000|2024-07-18 16:49:00|42904.5|42884.5|42900.3|42880.3|42904.5|42884.5|42900.3|42880.3|5
1721321350000|2024-07-18 16:49:10|42902|42882|42907|42887|42907|42887|42902|42882|13
1721321360000|2024-07-18 16:49:20|42904.5|42884.5|42904.5|42884.5|42907|42887|42904.5|42884.5|7
1721321370000|2024-07-18 16:49:30|42902.8|42882.8|42901.1|42881.1|42902.8|42882.8|42901.1|42881.1|10
1721321380000|2024-07-18 16:49:40|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|4
1721321390000|2024-07-18 16:49:50|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|1
1721321400000|2024-07-18 16:50:00|42897|42877|42902.8|42882.8|42902.8|42882.8|42897|42877|17
1721321410000|2024-07-18 16:50:10|42902|42882|42904.5|42884.5|42904.5|42884.5|42902|42882|3
1721321420000|2024-07-18 16:50:20|42899.5|42879.5|42897|42877|42902|42882|42897|42877|15
1721321430000|2024-07-18 16:50:30|42895.3|42875.3|42894.5|42874.5|42895.3|42875.3|42894.5|42874.5|2
1721321440000|2024-07-18 16:50:40|42892.8|42872.8|42888.6|42868.6|42892.8|42872.8|42887.8|42867.8|16
1721321450000|2024-07-18 16:50:50|42887.8|42867.8|42882|42862|42887.8|42867.8|42880.3|42860.3|20
1721321460000|2024-07-18 16:51:00|42882.8|42862.8|42883.6|42863.6|42884.5|42864.5|42882|42862|3
1721321470000|2024-07-18 16:51:10|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|42884.5|42864.5|3
1721321480000|2024-07-18 16:51:20|42883.6|42863.6|42882.8|42862.8|42883.6|42863.6|42882.8|42862.8|4
1721321490000|2024-07-18 16:51:30|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|10
1721321500000|2024-07-18 16:51:40|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|16
1721321510000|2024-07-18 16:51:50|42887|42867|42887.8|42867.8|42887.8|42867.8|42887|42867|25
1721321520000|2024-07-18 16:52:00|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42884.5|42864.5|23
1721321530000|2024-07-18 16:52:10|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|6
1721321540000|2024-07-18 16:52:20|42889.5|42869.5|42891.1|42871.1|42892|42872|42889.5|42869.5|10
1721321550000|2024-07-18 16:52:30|42892|42872|42897.8|42877.8|42897.8|42877.8|42892|42872|19
1721321560000|2024-07-18 16:52:40|||||||||4
1721321570000|2024-07-18 16:52:50|42897|42877|42900.3|42880.3|42900.3|42880.3|42897|42877|1
1721321580000|2024-07-18 16:53:00|42902|42882|42902.8|42882.8|42902.8|42882.8|42902|42882|20
1721321590000|2024-07-18 16:53:10|42902|42882|42904.5|42884.5|42904.5|42884.5|42902|42882|12
1721321600000|2024-07-18 16:53:20|42903.6|42883.6|42903.6|42883.6|42904.5|42884.5|42901.1|42881.1|5
1721321610000|2024-07-18 16:53:30|42902|42882|42898.6|42878.6|42902|42882|42898.6|42878.6|5
1721321620000|2024-07-18 16:53:40|42897|42877|42896.1|42876.1|42897|42877|42896.1|42876.1|4
1721321630000|2024-07-18 16:53:50|42897|42877|42899.5|42879.5|42899.5|42879.5|42896.1|42876.1|18
1721321640000|2024-07-18 16:54:00|42898.6|42878.6|42898.6|42878.6|42899.5|42879.5|42898.6|42878.6|1
1721321650000|2024-07-18 16:54:10|42899.5|42879.5|42902|42882|42902|42882|42899.5|42879.5|14
1721321660000|2024-07-18 16:54:20|42901.1|42881.1|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|9
1721321670000|2024-07-18 16:54:30|42907|42887|42907|42887|42907|42887|42907|42887|10
1721321680000|2024-07-18 16:54:40|||||||||3
1721321690000|2024-07-18 16:54:50|||||||||6
1721321700000|2024-07-18 16:55:00|42905.3|42885.3|42902.8|42882.8|42905.3|42885.3|42902|42882|32
1721321710000|2024-07-18 16:55:10|42902|42882|42901.1|42881.1|42902.8|42882.8|42900.3|42880.3|14
1721321720000|2024-07-18 16:55:20|42899.5|42879.5|42901.1|42881.1|42901.1|42881.1|42898.6|42878.6|12
1721321730000|2024-07-18 16:55:30|42900.3|42880.3|42902|42882|42902.8|42882.8|42900.3|42880.3|14
1721321740000|2024-07-18 16:55:40|42902.8|42882.8|42898.6|42878.6|42902.8|42882.8|42898.6|42878.6|9
1721321750000|2024-07-18 16:55:50|42897.8|42877.8|42895.3|42875.3|42897.8|42877.8|42895.3|42875.3|12
1721321760000|2024-07-18 16:56:00|42897|42877|42894.5|42874.5|42897|42877|42894.5|42874.5|7
1721321770000|2024-07-18 16:56:10|42896.1|42876.1|42892.8|42872.8|42897.8|42877.8|42892.8|42872.8|12
1721321780000|2024-07-18 16:56:20|42891.1|42871.1|42890.3|42870.3|42891.1|42871.1|42890.3|42870.3|14
1721321790000|2024-07-18 16:56:30|42889.5|42869.5|42887.8|42867.8|42889.5|42869.5|42887.8|42867.8|9
1721321800000|2024-07-18 16:56:40|42886.2|42866.2|42882.8|42862.8|42886.2|42866.2|42882.8|42862.8|15
1721321810000|2024-07-18 16:56:50|42882|42862|42883.7|42863.7|42883.7|42863.7|42878.7|42858.7|7
1721321820000|2024-07-18 16:57:00|42882.8|42862.8|42884.5|42864.5|42885.3|42865.3|42879.5|42859.5|19
1721321830000|2024-07-18 16:57:10|42883.7|42863.7|42882|42862|42883.7|42863.7|42882|42862|11
1721321840000|2024-07-18 16:57:20|42881.1|42861.1|42872|42852|42882.8|42862.8|42872|42852|32
1721321850000|2024-07-18 16:57:30|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|3
1721321860000|2024-07-18 16:57:40|42871.2|42851.2|42869.5|42849.5|42871.2|42851.2|42867.8|42847.8|7
1721321870000|2024-07-18 16:57:50|42867|42847|42873.7|42853.7|42873.7|42853.7|42867|42847|13
1721321880000|2024-07-18 16:58:00|42874.5|42854.5|42871.2|42851.2|42874.5|42854.5|42871.2|42851.2|10
1721321890000|2024-07-18 16:58:10|42869.5|42849.5|42869.5|42849.5|42871.2|42851.2|42867.8|42847.8|13
1721321900000|2024-07-18 16:58:20|42868.7|42848.7|42872.8|42852.8|42872.8|42852.8|42868.7|42848.7|14
1721321910000|2024-07-18 16:58:30|42872|42852|42872.8|42852.8|42872.8|42852.8|42872|42852|7
1721321920000|2024-07-18 16:58:40|42867.8|42847.8|42868.7|42848.7|42868.7|42848.7|42865.3|42845.3|21
1721321930000|2024-07-18 16:58:50|42867.8|42847.8|42872.8|42852.8|42872.8|42852.8|42867.8|42847.8|46
1721321940000|2024-07-18 16:59:00|42873.7|42853.7|42872|42852|42873.7|42853.7|42867.8|42847.8|67
1721321950000|2024-07-18 16:59:10|42867.8|42847.8|42882|42862|42882|42862|42867.8|42847.8|170
1721321960000|2024-07-18 16:59:20|42880.3|42860.3|42875.3|42855.3|42881.1|42861.1|42875.3|42855.3|71
1721321970000|2024-07-18 16:59:30|42877|42857|42879.5|42859.5|42880.3|42860.3|42875.3|42855.3|47
1721321980000|2024-07-18 16:59:40|42876.1|42856.1|42878.6|42858.6|42878.6|42858.6|42875.3|42855.3|150
1721321990000|2024-07-18 16:59:50|42877.8|42857.8|42877.8|42857.8|42879.5|42859.5|42876.1|42856.1|117
1721322000000|2024-07-18 17:00:00|42877|42857|42869.5|42849.5|42877.8|42857.8|42868.6|42848.6|110
1721322010000|2024-07-18 17:00:10|42868.6|42848.6|42865.3|42845.3|42868.6|42848.6|42865.3|42845.3|17
1721322020000|2024-07-18 17:00:20|42864.5|42844.5|42872|42852|42872|42852|42860.3|42840.3|126
1721322030000|2024-07-18 17:00:30|42875.3|42855.3|42890.3|42870.3|42890.3|42870.3|42875.3|42855.3|59
1721322040000|2024-07-18 17:00:40|42892|42872|42894.5|42874.5|42894.5|42874.5|42892|42872|2
1721322050000|2024-07-18 17:00:50|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|24
1721322060000|2024-07-18 17:01:00|42897|42877|42897|42877|42897|42877|42897|42877|2
1721322070000|2024-07-18 17:01:10|42898.6|42878.6|42900.3|42880.3|42900.3|42880.3|42898.6|42878.6|11
1721322080000|2024-07-18 17:01:20|42899.5|42879.5|42900.3|42880.3|42900.3|42880.3|42899.5|42879.5|6
1721322090000|2024-07-18 17:01:30|42899.5|42879.5|42898.7|42878.7|42900.3|42880.3|42898.7|42878.7|13
1721322100000|2024-07-18 17:01:40|||||||||1
1721322110000|2024-07-18 17:01:50|42897|42877|42904.5|42884.5|42904.5|42884.5|42897|42877|9
1721322120000|2024-07-18 17:02:00|42910.3|42890.3|42920.3|42900.3|42921.1|42901.1|42910.3|42890.3|30
1721322130000|2024-07-18 17:02:10|42917.8|42897.8|42925.3|42905.3|42925.3|42905.3|42917.8|42897.8|32
1721322140000|2024-07-18 17:02:20|42922.8|42902.8|42915.3|42895.3|42922.8|42902.8|42915.3|42895.3|11
1721322150000|2024-07-18 17:02:30|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|2
1721322160000|2024-07-18 17:02:40|42917|42897|42922.8|42902.8|42922.8|42902.8|42917|42897|62
1721322170000|2024-07-18 17:02:50|42920.3|42900.3|42925.3|42905.3|42925.3|42905.3|42920.3|42900.3|6
1721322180000|2024-07-18 17:03:00|42922|42902|42920.3|42900.3|42922|42902|42917.8|42897.8|31
1721322190000|2024-07-18 17:03:10|42921.1|42901.1|42920.3|42900.3|42922.8|42902.8|42920.3|42900.3|24
1721322200000|2024-07-18 17:03:20|42918.6|42898.6|42909.5|42889.5|42918.6|42898.6|42909.5|42889.5|102
1721322210000|2024-07-18 17:03:30|||||||||1
1721322220000|2024-07-18 17:03:40|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|18
1721322230000|2024-07-18 17:03:50|||||||||17
1721322240000|2024-07-18 17:04:00|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|9
1721322250000|2024-07-18 17:04:10|42912.8|42892.8|42912.8|42892.8|42913.6|42893.6|42911.1|42891.1|16
1721322260000|2024-07-18 17:04:20|42911.1|42891.1|42913.6|42893.6|42916.1|42896.1|42911.1|42891.1|19
1721322270000|2024-07-18 17:04:30|42912|42892|42911.1|42891.1|42913.6|42893.6|42910.3|42890.3|0
1721322280000|2024-07-18 17:04:40|42910.3|42890.3|42907.8|42887.8|42910.3|42890.3|42907.8|42887.8|7
1721322290000|2024-07-18 17:04:50|42908.6|42888.6|42903.6|42883.6|42908.6|42888.6|42903.6|42883.6|24
1721322300000|2024-07-18 17:05:00|42901.1|42881.1|42896.1|42876.1|42901.1|42881.1|42896.1|42876.1|4
1721322310000|2024-07-18 17:05:10|42895.3|42875.3|42883.6|42863.6|42895.3|42875.3|42882.8|42862.8|12
1721322320000|2024-07-18 17:05:20|42882.8|42862.8|42883.6|42863.6|42883.6|42863.6|42882.8|42862.8|1
1721322330000|2024-07-18 17:05:30|42881.1|42861.1|42873.6|42853.6|42881.1|42861.1|42873.6|42853.6|14
1721322340000|2024-07-18 17:05:40|42871.1|42851.1|42866.1|42846.1|42871.1|42851.1|42866.1|42846.1|37
1721322350000|2024-07-18 17:05:50|42867.8|42847.8|42866.2|42846.2|42868.7|42848.7|42866.2|42846.2|19
1721322360000|2024-07-18 17:06:00|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42863.7|42843.7|5
1721322370000|2024-07-18 17:06:10|42863.7|42843.7|42864.5|42844.5|42864.5|42844.5|42862|42842|4
1721322380000|2024-07-18 17:06:20|42867|42847|42869.5|42849.5|42869.5|42849.5|42867|42847|9
1721322390000|2024-07-18 17:06:30|42872.8|42852.8|42874.5|42854.5|42874.5|42854.5|42872.8|42852.8|71
1721322400000|2024-07-18 17:06:40|42875.3|42855.3|42873.7|42853.7|42877|42857|42873.7|42853.7|9
1721322410000|2024-07-18 17:06:50|42875.3|42855.3|42876.2|42856.2|42876.2|42856.2|42875.3|42855.3|1
1721322420000|2024-07-18 17:07:00|42875.3|42855.3|42877|42857|42880.3|42860.3|42875.3|42855.3|9
1721322440000|2024-07-18 17:07:20|42875.3|42855.3|42877|42857|42877|42857|42874.5|42854.5|0
1721322450000|2024-07-18 17:07:30|42875.3|42855.3|42874.5|42854.5|42877|42857|42874.5|42854.5|3
1721322460000|2024-07-18 17:07:40|||||||||2
1721322470000|2024-07-18 17:07:50|42875.3|42855.3|42875.3|42855.3|42875.3|42855.3|42874.5|42854.5|7
1721322480000|2024-07-18 17:08:00|42874.5|42854.5|42875.3|42855.3|42875.3|42855.3|42874.5|42854.5|0
1721322490000|2024-07-18 17:08:10|42874.5|42854.5|42872.8|42852.8|42874.5|42854.5|42872.8|42852.8|5
1721322500000|2024-07-18 17:08:20|42870.3|42850.3|42864.5|42844.5|42870.3|42850.3|42863.7|42843.7|20
1721322510000|2024-07-18 17:08:30|42865.3|42845.3|42866.2|42846.2|42866.2|42846.2|42865.3|42845.3|8
1721322520000|2024-07-18 17:08:40|42867.8|42847.8|42865.3|42845.3|42868.7|42848.7|42865.3|42845.3|10
1721322530000|2024-07-18 17:08:50|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|0
1721322540000|2024-07-18 17:09:00|42862.8|42842.8|42851.2|42831.2|42862.8|42842.8|42851.2|42831.2|51
1721322550000|2024-07-18 17:09:10|42854.5|42834.5|42857.8|42837.8|42857.8|42837.8|42854.5|42834.5|101
1721322560000|2024-07-18 17:09:20|42858.7|42838.7|42863.7|42843.7|42866.2|42846.2|42858.7|42838.7|0
1721322570000|2024-07-18 17:09:30|42859.5|42839.5|42860.3|42840.3|42860.3|42840.3|42859.5|42839.5|11
1721322580000|2024-07-18 17:09:40|42858.7|42838.7|42855.3|42835.3|42861.2|42841.2|42855.3|42835.3|57
1721322590000|2024-07-18 17:09:50|||||||||2
1721322600000|2024-07-18 17:10:00|42856.2|42836.2|42884.5|42864.5|42884.5|42864.5|42855.3|42835.3|153
1721322610000|2024-07-18 17:10:10|42885.3|42865.3|42881.2|42861.2|42887.8|42867.8|42881.2|42861.2|30
1721322620000|2024-07-18 17:10:20|42880.3|42860.3|42885.3|42865.3|42888.7|42868.7|42880.3|42860.3|85
1721322630000|2024-07-18 17:10:30|42887.8|42867.8|42885.3|42865.3|42890.3|42870.3|42885.3|42865.3|45
1721322650000|2024-07-18 17:10:50|||||||||1
1721322670000|2024-07-18 17:11:10|42884.5|42864.5|42885.3|42865.3|42885.3|42865.3|42882.8|42862.8|19
1721322680000|2024-07-18 17:11:20|42886.2|42866.2|42888.7|42868.7|42888.7|42868.7|42886.2|42866.2|104
1721322690000|2024-07-18 17:11:30|42889.5|42869.5|42890.3|42870.3|42890.3|42870.3|42889.5|42869.5|4
1721322700000|2024-07-18 17:11:40|42891.2|42871.2|42895.3|42875.3|42895.3|42875.3|42890.3|42870.3|26
1721322710000|2024-07-18 17:11:50|42893.7|42873.7|42895.3|42875.3|42895.3|42875.3|42893.7|42873.7|0
1721322720000|2024-07-18 17:12:00|42894.5|42874.5|42891.2|42871.2|42895.3|42875.3|42891.2|42871.2|0
1721322730000|2024-07-18 17:12:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1721322740000|2024-07-18 17:12:20|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|4
1721322750000|2024-07-18 17:12:30|42887.8|42867.8|42884.5|42864.5|42887.8|42867.8|42884.5|42864.5|1
1721322760000|2024-07-18 17:12:40|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42884.5|42864.5|0
1721322770000|2024-07-18 17:12:50|42889.5|42869.5|42891.2|42871.2|42891.2|42871.2|42889.5|42869.5|10
1721322780000|2024-07-18 17:13:00|42892.8|42872.8|42896.2|42876.2|42896.2|42876.2|42890.3|42870.3|9
1721322790000|2024-07-18 17:13:10|42897.8|42877.8|42901.2|42881.2|42901.2|42881.2|42897.8|42877.8|1
1721322800000|2024-07-18 17:13:20|42904.5|42884.5|42909.5|42889.5|42910.3|42890.3|42904.5|42884.5|3
1721322810000|2024-07-18 17:13:30|42907|42887|42909.5|42889.5|42909.5|42889.5|42907|42887|5
1721322820000|2024-07-18 17:13:40|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|1
1721322830000|2024-07-18 17:13:50|42907|42887|42904.5|42884.5|42907|42887|42904.5|42884.5|2
1721322840000|2024-07-18 17:14:00|42902|42882|42901.2|42881.2|42902|42882|42901.2|42881.2|0
1721322850000|2024-07-18 17:14:10|42902|42882|42896.2|42876.2|42902|42882|42896.2|42876.2|2
1721322860000|2024-07-18 17:14:20|42893.7|42873.7|42897|42877|42897|42877|42893.7|42873.7|5
1721322870000|2024-07-18 17:14:30|42898.7|42878.7|42900.3|42880.3|42900.3|42880.3|42898.7|42878.7|15
1721322880000|2024-07-18 17:14:40|42902.8|42882.8|42902|42882|42902.9|42882.9|42902|42882|5
1721322890000|2024-07-18 17:14:50|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|42899.5|42879.5|15
1721322900000|2024-07-18 17:15:00|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42893.7|42873.7|2
1721322910000|2024-07-18 17:15:10|42892|42872|42889.5|42869.5|42892|42872|42889.5|42869.5|0
1721322920000|2024-07-18 17:15:20|42887.9|42867.9|42886.2|42866.2|42889.5|42869.5|42886.2|42866.2|2
1721322930000|2024-07-18 17:15:30|42884.5|42864.5|42888.7|42868.7|42888.7|42868.7|42884.5|42864.5|9
1721322940000|2024-07-18 17:15:40|42890.3|42870.3|42891.2|42871.2|42891.2|42871.2|42890.3|42870.3|1
1721322960000|2024-07-18 17:16:00|42892.8|42872.8|42896.2|42876.2|42897|42877|42892.8|42872.8|3
1721322970000|2024-07-18 17:16:10|42897.8|42877.8|42898.7|42878.7|42900.3|42880.3|42897.8|42877.8|62
1721322980000|2024-07-18 17:16:20|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|1
1721322990000|2024-07-18 17:16:30|42896.2|42876.2|42894.5|42874.5|42896.2|42876.2|42894.5|42874.5|8
1721323000000|2024-07-18 17:16:40|42892.9|42872.9|42893.7|42873.7|42894.5|42874.5|42889.5|42869.5|2
1721323010000|2024-07-18 17:16:50|42895.3|42875.3|42894.5|42874.5|42896.2|42876.2|42894.5|42874.5|10
1721323020000|2024-07-18 17:17:00|42893.7|42873.7|42893.7|42873.7|42894.5|42874.5|42893.7|42873.7|7
1721323030000|2024-07-18 17:17:10|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|8
1721323040000|2024-07-18 17:17:20|42890.4|42870.4|42889.5|42869.5|42890.4|42870.4|42887|42867|5
1721323050000|2024-07-18 17:17:30|42888.7|42868.7|42887.9|42867.9|42888.7|42868.7|42884.5|42864.5|11
1721323060000|2024-07-18 17:17:40|42888.7|42868.7|42887.9|42867.9|42888.7|42868.7|42887.9|42867.9|1
1721323070000|2024-07-18 17:17:50|42887|42867|42887|42867|42887|42867|42887|42867|0
1721323080000|2024-07-18 17:18:00|42885.4|42865.4|42882.9|42862.9|42885.4|42865.4|42882|42862|3
1721323090000|2024-07-18 17:18:10|42881.2|42861.2|42883.7|42863.7|42883.7|42863.7|42881.2|42861.2|6
1721323100000|2024-07-18 17:18:20|42881.2|42861.2|42885.4|42865.4|42885.4|42865.4|42881.2|42861.2|4
1721323110000|2024-07-18 17:18:30|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|13
1721323120000|2024-07-18 17:18:40|42887|42867|42890.4|42870.4|42890.4|42870.4|42887|42867|9
1721323130000|2024-07-18 17:18:50|42892|42872|42888.7|42868.7|42892|42872|42888.7|42868.7|5
1721323140000|2024-07-18 17:19:00|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|42888.7|42868.7|1
1721323150000|2024-07-18 17:19:10|42888.7|42868.7|42891.2|42871.2|42891.2|42871.2|42888.7|42868.7|0
1721323160000|2024-07-18 17:19:20|42892.9|42872.9|42890.4|42870.4|42892.9|42872.9|42890.4|42870.4|3
1721323170000|2024-07-18 17:19:30|42892|42872|42890.4|42870.4|42893.7|42873.7|42890.4|42870.4|10
1721323180000|2024-07-18 17:19:40|42893.7|42873.7|42895.4|42875.4|42895.4|42875.4|42893.7|42873.7|1
1721323190000|2024-07-18 17:19:50|||||||||3
1721323200000|2024-07-18 17:20:00|42897|42877|42902.9|42882.9|42902.9|42882.9|42897|42877|1
1721323220000|2024-07-18 17:20:20|42905.4|42885.4|42907.9|42887.9|42907.9|42887.9|42905.4|42885.4|5
1721323230000|2024-07-18 17:20:30|42906.2|42886.2|42907.9|42887.9|42908.7|42888.7|42905.4|42885.4|7
1721323240000|2024-07-18 17:20:40|42909.5|42889.5|42905.4|42885.4|42909.5|42889.5|42905.4|42885.4|1
1721323250000|2024-07-18 17:20:50|42906.2|42886.2|42905.4|42885.4|42906.2|42886.2|42905.4|42885.4|2
1721323260000|2024-07-18 17:21:00|42904.5|42884.5|42902.9|42882.9|42904.5|42884.5|42902.9|42882.9|20
1721323270000|2024-07-18 17:21:10|42902|42882|42902|42882|42902|42882|42902|42882|0
1721323280000|2024-07-18 17:21:20|42900.4|42880.4|42902|42882|42902|42882|42899.5|42879.5|4
1721323290000|2024-07-18 17:21:30|42904.5|42884.5|42904.5|42884.5|42905.4|42885.4|42904.5|42884.5|2
1721323300000|2024-07-18 17:21:40|42905.4|42885.4|42904.5|42884.5|42905.4|42885.4|42904.5|42884.5|1
1721323310000|2024-07-18 17:21:50|42905.4|42885.4|42904.5|42884.5|42905.4|42885.4|42904.5|42884.5|0
1721323320000|2024-07-18 17:22:00|42902|42882|42905.4|42885.4|42905.4|42885.4|42900.4|42880.4|13
1721323330000|2024-07-18 17:22:10|42906.2|42886.2|42907.9|42887.9|42907.9|42887.9|42905.4|42885.4|2
1721323340000|2024-07-18 17:22:20|42908.7|42888.7|42909.5|42889.5|42914.5|42894.5|42907.9|42887.9|33
1721323350000|2024-07-18 17:22:30|42907|42887|42905.4|42885.4|42907|42887|42905.4|42885.4|7
1721323370000|2024-07-18 17:22:50|42904.5|42884.5|42905.4|42885.4|42905.4|42885.4|42904.5|42884.5|0
1721323380000|2024-07-18 17:23:00|42904.5|42884.5|42904.5|42884.5|42905.4|42885.4|42904.5|42884.5|0
1721323410000|2024-07-18 17:23:30|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|2
1721323420000|2024-07-18 17:23:40|42904.5|42884.5|42906.2|42886.2|42906.2|42886.2|42904.5|42884.5|6
1721323430000|2024-07-18 17:23:50|42905.4|42885.4|42906.2|42886.2|42906.2|42886.2|42905.4|42885.4|0
1721323440000|2024-07-18 17:24:00|42905.4|42885.4|42901.2|42881.2|42907|42887|42901.2|42881.2|21
1721323460000|2024-07-18 17:24:20|42900.4|42880.4|42892.9|42872.9|42900.4|42880.4|42892.9|42872.9|29
1721323470000|2024-07-18 17:24:30|||||||||4
1721323480000|2024-07-18 17:24:40|42892|42872|42892.9|42872.9|42892.9|42872.9|42892|42872|2
1721323490000|2024-07-18 17:24:50|42894.5|42874.5|42893.7|42873.7|42895.4|42875.4|42893.7|42873.7|2
1721323500000|2024-07-18 17:25:00|42895.4|42875.4|42892.9|42872.9|42895.4|42875.4|42892|42872|3
1721323510000|2024-07-18 17:25:10|42891.2|42871.2|42890.4|42870.4|42891.2|42871.2|42890.4|42870.4|4
1721323530000|2024-07-18 17:25:30|42892|42872|42890.4|42870.4|42892|42872|42890.4|42870.4|10
1721323540000|2024-07-18 17:25:40|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|1
1721323560000|2024-07-18 17:26:00|42887.9|42867.9|42892|42872|42892|42872|42885.4|42865.4|9
1721323570000|2024-07-18 17:26:10|42891.2|42871.2|42888.7|42868.7|42891.2|42871.2|42888.7|42868.7|1
1721323580000|2024-07-18 17:26:20|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42885.4|42865.4|2
1721323590000|2024-07-18 17:26:30|42887.9|42867.9|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|4
1721323600000|2024-07-18 17:26:40|42888.7|42868.7|42889.5|42869.5|42889.5|42869.5|42884.5|42864.5|8
1721323610000|2024-07-18 17:26:50|42888.7|42868.7|42888.7|42868.7|42889.5|42869.5|42888.7|42868.7|1
1721323620000|2024-07-18 17:27:00|42889.5|42869.5|42891.2|42871.2|42893.7|42873.7|42888.7|42868.7|8
1721323630000|2024-07-18 17:27:10|42892|42872|42893.7|42873.7|42893.7|42873.7|42891.2|42871.2|0
1721323640000|2024-07-18 17:27:20|42892|42872|42889.5|42869.5|42893.7|42873.7|42888.7|42868.7|4
1721323650000|2024-07-18 17:27:30|42888.7|42868.7|42889.5|42869.5|42889.5|42869.5|42888.7|42868.7|0
1721323660000|2024-07-18 17:27:40|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|0
1721323670000|2024-07-18 17:27:50|42890.4|42870.4|42894.5|42874.5|42894.5|42874.5|42890.4|42870.4|3
1721323680000|2024-07-18 17:28:00|42892|42872|42893.7|42873.7|42894.5|42874.5|42892|42872|2
1721323690000|2024-07-18 17:28:10|42892|42872|42890.4|42870.4|42892|42872|42890.4|42870.4|0
1721323700000|2024-07-18 17:28:20|||||||||2
1721323710000|2024-07-18 17:28:30|42889.5|42869.5|42890.4|42870.4|42890.4|42870.4|42889.5|42869.5|0
1721323720000|2024-07-18 17:28:40|42889.5|42869.5|42891.2|42871.2|42892|42872|42888.7|42868.7|21
1721323730000|2024-07-18 17:28:50|42892|42872|42893.7|42873.7|42895.4|42875.4|42892|42872|4
1721323740000|2024-07-18 17:29:00|42892|42872|42887|42867|42892|42872|42887|42867|3
1721323750000|2024-07-18 17:29:10|42885.4|42865.4|42882.9|42862.9|42885.4|42865.4|42882|42862|97
1721323760000|2024-07-18 17:29:20|42882|42862|42873.7|42853.7|42882.9|42862.9|42873.7|42853.7|73
1721323770000|2024-07-18 17:29:30|42868.7|42848.7|42869.6|42849.6|42869.6|42849.6|42868.7|42848.7|61
1721323790000|2024-07-18 17:29:50|42868.7|42848.7|42872.1|42852.1|42872.1|42852.1|42868.7|42848.7|3
1721323800000|2024-07-18 17:30:00|42873.7|42853.7|42878.7|42858.7|42878.7|42858.7|42873.7|42853.7|16
1721323810000|2024-07-18 17:30:10|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|2
1721323820000|2024-07-18 17:30:20|42875.4|42855.4|42873.7|42853.7|42875.4|42855.4|42872.1|42852.1|4
1721323830000|2024-07-18 17:30:30|42872.1|42852.1|42868.7|42848.7|42872.1|42852.1|42868.7|42848.7|4
1721323840000|2024-07-18 17:30:40|42867.9|42847.9|42868.7|42848.7|42868.7|42848.7|42866.2|42846.2|7
1721323850000|2024-07-18 17:30:50|42871.2|42851.2|42870.4|42850.4|42871.2|42851.2|42870.4|42850.4|8
1721323860000|2024-07-18 17:31:00|42871.2|42851.2|42872.9|42852.9|42872.9|42852.9|42871.2|42851.2|0
1721323870000|2024-07-18 17:31:10|42871.2|42851.2|42866.2|42846.2|42871.2|42851.2|42866.2|42846.2|22
1721323880000|2024-07-18 17:31:20|42864.6|42844.6|42857.9|42837.9|42864.6|42844.6|42857.9|42837.9|3
1721323890000|2024-07-18 17:31:30|||||||||5
1721323900000|2024-07-18 17:31:40|||||||||1
1721323930000|2024-07-18 17:32:10|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|0
1721323940000|2024-07-18 17:32:20|||||||||3
1721323950000|2024-07-18 17:32:30|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42858.7|42838.7|0
1721323960000|2024-07-18 17:32:40|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|42858.7|42838.7|0
1721323970000|2024-07-18 17:32:50|||||||||5
1721323980000|2024-07-18 17:33:00|42862|42842|42862|42842|42862|42842|42862|42842|3
1721323990000|2024-07-18 17:33:10|||||||||3
1721324000000|2024-07-18 17:33:20|42863.7|42843.7|42867.9|42847.9|42867.9|42847.9|42863.7|42843.7|1
1721324010000|2024-07-18 17:33:30|42868.7|42848.7|42870.4|42850.4|42872|42852|42867.9|42847.9|8
1721324020000|2024-07-18 17:33:40|42869.5|42849.5|42872|42852|42872|42852|42867.9|42847.9|15
1721324030000|2024-07-18 17:33:50|||||||||2
1721324040000|2024-07-18 17:34:00|42871.2|42851.2|42868.7|42848.7|42871.2|42851.2|42868.7|42848.7|6
1721324050000|2024-07-18 17:34:10|42867|42847|42867|42847|42867|42847|42867|42847|0
1721324060000|2024-07-18 17:34:20|42867.9|42847.9|42872|42852|42872|42852|42867|42847|2
1721324080000|2024-07-18 17:34:40|42871.2|42851.2|42872|42852|42872|42852|42871.2|42851.2|0
1721324090000|2024-07-18 17:34:50|42870.4|42850.4|42868.7|42848.7|42872.1|42852.1|42868.7|42848.7|3
1721324100000|2024-07-18 17:35:00|42869.6|42849.6|42872.1|42852.1|42872.1|42852.1|42868.7|42848.7|1
1721324110000|2024-07-18 17:35:10|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|42872.9|42852.9|6
1721324140000|2024-07-18 17:35:40|42872.1|42852.1|42877.9|42857.9|42877.9|42857.9|42872.1|42852.1|10
1721324150000|2024-07-18 17:35:50|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|5
1721324160000|2024-07-18 17:36:00|42883.7|42863.7|42882.9|42862.9|42883.7|42863.7|42882.9|42862.9|1
1721324170000|2024-07-18 17:36:10|42883.7|42863.7|42884.6|42864.6|42884.6|42864.6|42882.9|42862.9|8
1721324180000|2024-07-18 17:36:20|42882.9|42862.9|42884.6|42864.6|42884.6|42864.6|42882.9|42862.9|2
1721324190000|2024-07-18 17:36:30|42886.2|42866.2|42887.1|42867.1|42887.1|42867.1|42886.2|42866.2|0
1721324230000|2024-07-18 17:37:10|||||||||4
1721324240000|2024-07-18 17:37:20|42888.7|42868.7|42887.1|42867.1|42888.7|42868.7|42887.1|42867.1|6
1721324250000|2024-07-18 17:37:30|42885.4|42865.4|42879.6|42859.6|42885.4|42865.4|42879.6|42859.6|7
1721324270000|2024-07-18 17:37:50|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|42880.4|42860.4|6
1721324280000|2024-07-18 17:38:00|42878.7|42858.7|42877.1|42857.1|42879.6|42859.6|42877.1|42857.1|2
1721324290000|2024-07-18 17:38:10|||||||||1
1721324300000|2024-07-18 17:38:20|42876.2|42856.2|42877.1|42857.1|42877.1|42857.1|42876.2|42856.2|42
1721324310000|2024-07-18 17:38:30|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|11
1721324330000|2024-07-18 17:38:50|42877.1|42857.1|42880.4|42860.4|42880.4|42860.4|42877.1|42857.1|15
1721324340000|2024-07-18 17:39:00|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|0
1721324350000|2024-07-18 17:39:10|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|42882.1|42862.1|4
1721324360000|2024-07-18 17:39:20|42882.9|42862.9|42882.1|42862.1|42882.9|42862.9|42882.1|42862.1|3
1721324370000|2024-07-18 17:39:30|42882.9|42862.9|42887.1|42867.1|42887.1|42867.1|42882.9|42862.9|4
1721324380000|2024-07-18 17:39:40|42887.9|42867.9|42888.7|42868.7|42890.4|42870.4|42887.1|42867.1|2
1721324390000|2024-07-18 17:39:50|||||||||4
1721324400000|2024-07-18 17:40:00|42890.4|42870.4|42888.7|42868.7|42890.4|42870.4|42888.7|42868.7|0
1721324410000|2024-07-18 17:40:10|42890.4|42870.4|42892.1|42872.1|42892.1|42872.1|42889.6|42869.6|1
1721324420000|2024-07-18 17:40:20|42893.7|42873.7|42892.1|42872.1|42893.7|42873.7|42892.1|42872.1|9
1721324430000|2024-07-18 17:40:30|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|3
1721324440000|2024-07-18 17:40:40|42892.1|42872.1|42891.2|42871.2|42892.1|42872.1|42891.2|42871.2|0
1721324450000|2024-07-18 17:40:50|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|1
1721324460000|2024-07-18 17:41:00|42893.7|42873.7|42894.6|42874.6|42894.6|42874.6|42893.7|42873.7|2
1721324470000|2024-07-18 17:41:10|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42891.2|42871.2|2
1721324480000|2024-07-18 17:41:20|42896.2|42876.2|42895.4|42875.4|42896.2|42876.2|42895.4|42875.4|3
1721324490000|2024-07-18 17:41:30|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42891.2|42871.2|6
1721324500000|2024-07-18 17:41:40|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|2
1721324520000|2024-07-18 17:42:00|42897.1|42877.1|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|2
1721324530000|2024-07-18 17:42:10|42900.4|42880.4|42902.1|42882.1|42904.6|42884.6|42900.4|42880.4|6
1721324540000|2024-07-18 17:42:20|||||||||1
1721324560000|2024-07-18 17:42:40|42902.9|42882.9|42902.1|42882.1|42902.9|42882.9|42901.2|42881.2|9
1721324570000|2024-07-18 17:42:50|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|1
1721324580000|2024-07-18 17:43:00|42897.1|42877.1|42895.4|42875.4|42897.1|42877.1|42894.6|42874.6|6
1721324590000|2024-07-18 17:43:10|42893.7|42873.7|42892.1|42872.1|42895.4|42875.4|42892.1|42872.1|2
1721324600000|2024-07-18 17:43:20|42892.9|42872.9|42890.4|42870.4|42892.9|42872.9|42890.4|42870.4|3
1721324610000|2024-07-18 17:43:30|42889.6|42869.6|42888.7|42868.7|42889.6|42869.6|42887.9|42867.9|7
1721324630000|2024-07-18 17:43:50|42889.6|42869.6|42889.6|42869.6|42889.6|42869.6|42888.7|42868.7|2
1721324640000|2024-07-18 17:44:00|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|42889.6|42869.6|1
1721324650000|2024-07-18 17:44:10|42892.1|42872.1|42893.7|42873.7|42893.7|42873.7|42892.1|42872.1|2
1721324660000|2024-07-18 17:44:20|42894.6|42874.6|42893.7|42873.7|42894.6|42874.6|42893.7|42873.7|1
1721324670000|2024-07-18 17:44:30|42894.6|42874.6|42893.7|42873.7|42894.6|42874.6|42893.7|42873.7|4
1721324690000|2024-07-18 17:44:50|42895.4|42875.4|42896.2|42876.2|42896.2|42876.2|42895.4|42875.4|0
1721324700000|2024-07-18 17:45:00|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|5
1721324710000|2024-07-18 17:45:10|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|1
1721324720000|2024-07-18 17:45:20|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|5
1721324730000|2024-07-18 17:45:30|42896.2|42876.2|42891.2|42871.2|42896.2|42876.2|42891.2|42871.2|0
1721324740000|2024-07-18 17:45:40|||||||||1
1721324750000|2024-07-18 17:45:50|||||||||6
1721324760000|2024-07-18 17:46:00|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42891.2|42871.2|2
1721324770000|2024-07-18 17:46:10|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|4
1721324780000|2024-07-18 17:46:20|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|6
1721324800000|2024-07-18 17:46:40|42891.2|42871.2|42888.7|42868.7|42892.1|42872.1|42888.7|42868.7|0
1721324810000|2024-07-18 17:46:50|42889.6|42869.6|42888.7|42868.7|42889.6|42869.6|42888.7|42868.7|2
1721324820000|2024-07-18 17:47:00|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|0
1721324830000|2024-07-18 17:47:10|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|42886.2|42866.2|4
1721324840000|2024-07-18 17:47:20|42887.1|42867.1|42886.2|42866.2|42887.1|42867.1|42886.2|42866.2|2
1721324850000|2024-07-18 17:47:30|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|6
1721324870000|2024-07-18 17:47:50|42888.7|42868.7|42891.2|42871.2|42892.1|42872.1|42888.7|42868.7|3
1721324880000|2024-07-18 17:48:00|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|42892.1|42872.1|1
1721324890000|2024-07-18 17:48:10|42894.6|42874.6|42897.1|42877.1|42897.1|42877.1|42894.6|42874.6|7
1721324900000|2024-07-18 17:48:20|42897.9|42877.9|42897.1|42877.1|42897.9|42877.9|42897.1|42877.1|0
1721324910000|2024-07-18 17:48:30|42899.6|42879.6|42900.4|42880.4|42900.4|42880.4|42899.6|42879.6|4
1721324920000|2024-07-18 17:48:40|42899.6|42879.6|42900.4|42880.4|42900.4|42880.4|42899.6|42879.6|0
1721324930000|2024-07-18 17:48:50|42899.6|42879.6|42900.4|42880.4|42900.4|42880.4|42898.7|42878.7|1
1721324940000|2024-07-18 17:49:00|42899.6|42879.6|42898.7|42878.7|42900.4|42880.4|42898.7|42878.7|1
1721324950000|2024-07-18 17:49:10|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|4
1721324960000|2024-07-18 17:49:20|42899.6|42879.6|42897.1|42877.1|42900.4|42880.4|42897.1|42877.1|2
1721324970000|2024-07-18 17:49:30|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|1
1721324980000|2024-07-18 17:49:40|42898.7|42878.7|42900.4|42880.4|42900.4|42880.4|42898.7|42878.7|6
1721324990000|2024-07-18 17:49:50|42898.7|42878.7|42895.4|42875.4|42898.7|42878.7|42895.4|42875.4|0
1721325000000|2024-07-18 17:50:00|42893.7|42873.7|42888.7|42868.7|42893.7|42873.7|42888.7|42868.7|23
1721325010000|2024-07-18 17:50:10|42887.9|42867.9|42888.7|42868.7|42888.7|42868.7|42886.2|42866.2|2
1721325020000|2024-07-18 17:50:20|42887.1|42867.1|42884.6|42864.6|42887.1|42867.1|42884.6|42864.6|4
1721325040000|2024-07-18 17:50:40|42882.9|42862.9|42882.1|42862.1|42882.9|42862.9|42882.1|42862.1|0
1721325050000|2024-07-18 17:50:50|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|42882.9|42862.9|2
1721325060000|2024-07-18 17:51:00|42882.1|42862.1|42877.9|42857.9|42882.1|42862.1|42877.9|42857.9|5
1721325070000|2024-07-18 17:51:10|42876.3|42856.3|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|2
1721325080000|2024-07-18 17:51:20|42872.1|42852.1|42868.8|42848.8|42872.1|42852.1|42868.8|42848.8|3
1721325090000|2024-07-18 17:51:30|42867.1|42847.1|42863.8|42843.8|42867.1|42847.1|42863.8|42843.8|3
1721325100000|2024-07-18 17:51:40|42865.4|42845.4|42867.1|42847.1|42867.1|42847.1|42865.4|42845.4|6
1721325110000|2024-07-18 17:51:50|42866.3|42846.3|42867.1|42847.1|42867.1|42847.1|42866.3|42846.3|0
1721325120000|2024-07-18 17:52:00|42862.9|42842.9|42862.1|42842.1|42862.9|42842.9|42862.1|42842.1|9
1721325130000|2024-07-18 17:52:10|42860.4|42840.4|42859.6|42839.6|42860.4|42840.4|42859.6|42839.6|2
1721325140000|2024-07-18 17:52:20|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|0
1721325150000|2024-07-18 17:52:30|42859.6|42839.6|42860.4|42840.4|42860.4|42840.4|42859.6|42839.6|0
1721325160000|2024-07-18 17:52:40|||||||||9
1721325170000|2024-07-18 17:52:50|42859.6|42839.6|42860.4|42840.4|42860.4|42840.4|42859.6|42839.6|1
1721325200000|2024-07-18 17:53:20|||||||||1
1721325240000|2024-07-18 17:54:00|42862.1|42842.1|42867.1|42847.1|42867.1|42847.1|42862.1|42842.1|22
1721325250000|2024-07-18 17:54:10|42866.3|42846.3|42864.6|42844.6|42866.3|42846.3|42864.6|42844.6|1
1721325260000|2024-07-18 17:54:20|42865.4|42845.4|42865.4|42845.4|42865.4|42845.4|42864.6|42844.6|1
1721325280000|2024-07-18 17:54:40|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|0
1721325290000|2024-07-18 17:54:50|42865.4|42845.4|42861.3|42841.3|42865.4|42845.4|42861.3|42841.3|9
1721325300000|2024-07-18 17:55:00|42862.9|42842.9|42863.8|42843.8|42863.8|42843.8|42862.9|42842.9|3
1721325310000|2024-07-18 17:55:10|42862.9|42842.9|42862.9|42842.9|42863.8|42843.8|42862.9|42842.9|0
1721325320000|2024-07-18 17:55:20|42863.8|42843.8|42858.8|42838.8|42863.8|42843.8|42858.8|42838.8|2
1721325330000|2024-07-18 17:55:30|42857.9|42837.9|42851.3|42831.3|42857.9|42837.9|42851.3|42831.3|5
1721325340000|2024-07-18 17:55:40|42852.1|42832.1|42848.8|42828.8|42852.1|42832.1|42848.8|42828.8|5
1721325350000|2024-07-18 17:55:50|42847.1|42827.1|42848.8|42828.8|42850.4|42830.4|42847.1|42827.1|2
1721325360000|2024-07-18 17:56:00|42849.6|42829.6|42852.1|42832.1|42852.1|42832.1|42849.6|42829.6|0
1721325370000|2024-07-18 17:56:10|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|18
1721325380000|2024-07-18 17:56:20|42845.4|42825.4|42844.6|42824.6|42845.4|42825.4|42844.6|42824.6|0
1721325390000|2024-07-18 17:56:30|42847.1|42827.1|42846.3|42826.3|42847.1|42827.1|42843.8|42823.8|12
1721325400000|2024-07-18 17:56:40|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42845.4|42825.4|2
1721325420000|2024-07-18 17:57:00|42845.4|42825.4|42847.9|42827.9|42847.9|42827.9|42845.4|42825.4|3
1721325430000|2024-07-18 17:57:10|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|42848.8|42828.8|0
1721325440000|2024-07-18 17:57:20|42847.1|42827.1|42844.6|42824.6|42847.1|42827.1|42844.6|42824.6|8
1721325450000|2024-07-18 17:57:30|42843.8|42823.8|42841.3|42821.3|42843.8|42823.8|42841.3|42821.3|4
1721325460000|2024-07-18 17:57:40|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|42838.8|42818.8|4
1721325470000|2024-07-18 17:57:50|42842.1|42822.1|42837.1|42817.1|42842.1|42822.1|42837.1|42817.1|4
1721325480000|2024-07-18 17:58:00|42835.4|42815.4|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|12
1721325490000|2024-07-18 17:58:10|42842.9|42822.9|42847.9|42827.9|42847.9|42827.9|42842.9|42822.9|7
1721325500000|2024-07-18 17:58:20|42848.8|42828.8|42848.8|42828.8|42849.6|42829.6|42847.1|42827.1|5
1721325510000|2024-07-18 17:58:30|42849.6|42829.6|42848.8|42828.8|42849.6|42829.6|42848.8|42828.8|11
1721325520000|2024-07-18 17:58:40|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42843.8|42823.8|1
1721325530000|2024-07-18 17:58:50|||||||||2
1721325540000|2024-07-18 17:59:00|42844.6|42824.6|42849.6|42829.6|42849.6|42829.6|42844.6|42824.6|19
1721325550000|2024-07-18 17:59:10|42850.4|42830.4|42852.1|42832.1|42852.1|42832.1|42850.4|42830.4|4
1721325560000|2024-07-18 17:59:20|42852.9|42832.9|42852.9|42832.9|42853.8|42833.8|42852.9|42832.9|6
1721325570000|2024-07-18 17:59:30|42851.3|42831.3|42850.4|42830.4|42852.9|42832.9|42848.8|42828.8|14
1721325580000|2024-07-18 17:59:40|42852.9|42832.9|42847.9|42827.9|42852.9|42832.9|42847.9|42827.9|6
1721325590000|2024-07-18 17:59:50|42846.3|42826.3|42847.9|42827.9|42847.9|42827.9|42843.8|42823.8|5
1721325600000|2024-07-18 18:00:00|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|6
1721325610000|2024-07-18 18:00:10|42848|42828|42845.5|42825.5|42849.6|42829.6|42845.5|42825.5|2
1721325620000|2024-07-18 18:00:20|42843.8|42823.8|42840.5|42820.5|42843.8|42823.8|42837.1|42817.1|116
1721325630000|2024-07-18 18:00:30|42839.6|42819.6|42839.6|42819.6|42842.1|42822.1|42838|42818|7
1721325640000|2024-07-18 18:00:40|42838|42818|42837.1|42817.1|42838|42818|42837.1|42817.1|0
1721325650000|2024-07-18 18:00:50|||||||||4
1721325660000|2024-07-18 18:01:00|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|1
1721325670000|2024-07-18 18:01:10|42837.1|42817.1|42835.5|42815.5|42838.8|42818.8|42835.5|42815.5|1
1721325680000|2024-07-18 18:01:20|42833.8|42813.8|42833|42813|42833.8|42813.8|42833|42813|4
1721325690000|2024-07-18 18:01:30|42832.1|42812.1|42831.3|42811.3|42832.1|42812.1|42830.4|42810.4|11
1721325700000|2024-07-18 18:01:40|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|8
1721325710000|2024-07-18 18:01:50|42837.1|42817.1|42837.1|42817.1|42840.5|42820.5|42837.1|42817.1|18
1721325720000|2024-07-18 18:02:00|42838|42818|42837.1|42817.1|42838.8|42818.8|42837.1|42817.1|3
1721325730000|2024-07-18 18:02:10|42838|42818|42835.5|42815.5|42838|42818|42835.5|42815.5|3
1721325740000|2024-07-18 18:02:20|||||||||1
1721325750000|2024-07-18 18:02:30|42833.8|42813.8|42823|42803|42833.8|42813.8|42823|42803|14
1721325760000|2024-07-18 18:02:40|42822.1|42802.1|42820.5|42800.5|42822.1|42802.1|42820.5|42800.5|15
1721325770000|2024-07-18 18:02:50|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|1
1721325780000|2024-07-18 18:03:00|42817.1|42797.1|42812.1|42792.1|42817.1|42797.1|42811.3|42791.3|17
1721325790000|2024-07-18 18:03:10|42810.5|42790.5|42808|42788|42810.5|42790.5|42808|42788|7
1721325800000|2024-07-18 18:03:20|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|17
1721325810000|2024-07-18 18:03:30|42805.5|42785.5|42802.1|42782.1|42805.5|42785.5|42802.1|42782.1|7
1721325820000|2024-07-18 18:03:40|42798.8|42778.8|42797.1|42777.1|42798.8|42778.8|42797.1|42777.1|9
1721325830000|2024-07-18 18:03:50|42794.6|42774.6|42793.8|42773.8|42794.6|42774.6|42793.8|42773.8|4
1721325840000|2024-07-18 18:04:00|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|8
1721325850000|2024-07-18 18:04:10|42798|42778|42798|42778|42798|42778|42798|42778|2
1721325860000|2024-07-18 18:04:20|||||||||2
1721325870000|2024-07-18 18:04:30|42799.6|42779.6|42800.5|42780.5|42800.5|42780.5|42799.6|42779.6|0
1721325880000|2024-07-18 18:04:40|42798.8|42778.8|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|22
1721325890000|2024-07-18 18:04:50|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|6
1721325900000|2024-07-18 18:05:00|42804.6|42784.6|42797.1|42777.1|42804.6|42784.6|42797.1|42777.1|8
1721325910000|2024-07-18 18:05:10|42798.8|42778.8|42797.1|42777.1|42798.8|42778.8|42797.1|42777.1|7
1721325920000|2024-07-18 18:05:20|42798.8|42778.8|42797.1|42777.1|42798.8|42778.8|42797.1|42777.1|0
1721325930000|2024-07-18 18:05:30|42796.3|42776.3|42793.8|42773.8|42797.1|42777.1|42793.8|42773.8|1
1721325940000|2024-07-18 18:05:40|42795.4|42775.4|42798.8|42778.8|42798.8|42778.8|42793.8|42773.8|2
1721325950000|2024-07-18 18:05:50|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|7
1721325960000|2024-07-18 18:06:00|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42802.1|42782.1|2
1721325970000|2024-07-18 18:06:10|42804.6|42784.6|42807.1|42787.1|42807.1|42787.1|42804.6|42784.6|2
1721325980000|2024-07-18 18:06:20|42808.8|42788.8|42811.3|42791.3|42811.3|42791.3|42808.8|42788.8|2
1721325990000|2024-07-18 18:06:30|42812.9|42792.9|42822.1|42802.1|42822.1|42802.1|42812.9|42792.9|3
1721326000000|2024-07-18 18:06:40|42823.8|42803.8|42822.1|42802.1|42825.5|42805.5|42822.1|42802.1|2
1721326010000|2024-07-18 18:06:50|||||||||2
1721326020000|2024-07-18 18:07:00|42821.3|42801.3|42820.5|42800.5|42823.8|42803.8|42820.5|42800.5|1
1721326030000|2024-07-18 18:07:10|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|1
1721326040000|2024-07-18 18:07:20|42818|42798|42811.3|42791.3|42818|42798|42811.3|42791.3|1
1721326050000|2024-07-18 18:07:30|42810.5|42790.5|42808|42788|42810.5|42790.5|42808|42788|0
1721326060000|2024-07-18 18:07:40|42807.1|42787.1|42808.8|42788.8|42808.8|42788.8|42807.1|42787.1|0
1721326070000|2024-07-18 18:07:50|42807.1|42787.1|42808.8|42788.8|42808.8|42788.8|42807.1|42787.1|0
1721326080000|2024-07-18 18:08:00|42807.1|42787.1|42803.8|42783.8|42807.1|42787.1|42803.8|42783.8|1
1721326090000|2024-07-18 18:08:10|42802.1|42782.1|42801.3|42781.3|42802.1|42782.1|42801.3|42781.3|5
1721326100000|2024-07-18 18:08:20|42800.5|42780.5|42796.3|42776.3|42800.5|42780.5|42796.3|42776.3|7
1721326110000|2024-07-18 18:08:30|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|4
1721326120000|2024-07-18 18:08:40|42798|42778|42798|42778|42798|42778|42797.1|42777.1|2
1721326130000|2024-07-18 18:08:50|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|4
1721326150000|2024-07-18 18:09:10|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|8
1721326170000|2024-07-18 18:09:30|||||||||4
1721326180000|2024-07-18 18:09:40|42800.5|42780.5|42801.3|42781.3|42801.3|42781.3|42800.5|42780.5|1
1721326190000|2024-07-18 18:09:50|42800.5|42780.5|42805.5|42785.5|42805.5|42785.5|42800.5|42780.5|4
1721326200000|2024-07-18 18:10:00|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|1
1721326210000|2024-07-18 18:10:10|42802.1|42782.1|42803.8|42783.8|42803.8|42783.8|42802.1|42782.1|3
1721326220000|2024-07-18 18:10:20|||||||||2
1721326230000|2024-07-18 18:10:30|42802.1|42782.1|42797.1|42777.1|42802.1|42782.1|42797.1|42777.1|5
1721326240000|2024-07-18 18:10:40|42795.5|42775.5|42794.6|42774.6|42795.5|42775.5|42794.6|42774.6|1
1721326250000|2024-07-18 18:10:50|42791.3|42771.3|42780.5|42760.5|42791.3|42771.3|42780.5|42760.5|60
1721326260000|2024-07-18 18:11:00|42778.8|42758.8|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|11
1721326270000|2024-07-18 18:11:10|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|10
1721326280000|2024-07-18 18:11:20|42777.1|42757.1|42777.1|42757.1|42777.1|42757.1|42777.1|42757.1|0
1721326290000|2024-07-18 18:11:30|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|1
1721326300000|2024-07-18 18:11:40|42777.1|42757.1|42774.6|42754.6|42777.1|42757.1|42774.6|42754.6|2
1721326310000|2024-07-18 18:11:50|||||||||1
1721326320000|2024-07-18 18:12:00|42773|42753|42773.8|42753.8|42773.8|42753.8|42773|42753|11
1721326330000|2024-07-18 18:12:10|42772.1|42752.1|42765.5|42745.5|42773.8|42753.8|42765.5|42745.5|14
1721326340000|2024-07-18 18:12:20|42763.8|42743.8|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|23
1721326350000|2024-07-18 18:12:30|42757.1|42737.1|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|6
1721326360000|2024-07-18 18:12:40|42756.3|42736.3|42757.1|42737.1|42757.1|42737.1|42756.3|42736.3|2
1721326370000|2024-07-18 18:12:50|42755.5|42735.5|42757.1|42737.1|42757.1|42737.1|42755.5|42735.5|1
1721326380000|2024-07-18 18:13:00|42758|42738|42753.8|42733.8|42758|42738|42753.8|42733.8|22
1721326390000|2024-07-18 18:13:10|42752.1|42732.1|42744.6|42724.6|42752.1|42732.1|42744.6|42724.6|21
1721326400000|2024-07-18 18:13:20|42743|42723|42745.5|42725.5|42747.1|42727.1|42743|42723|19
1721326410000|2024-07-18 18:13:30|42747.1|42727.1|42747.1|42727.1|42747.1|42727.1|42742.1|42722.1|5
1721326420000|2024-07-18 18:13:40|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|2
1721326430000|2024-07-18 18:13:50|42745.5|42725.5|42742.1|42722.1|42746.3|42726.3|42738.8|42718.8|5
1721326440000|2024-07-18 18:14:00|42743.8|42723.8|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|8
1721326450000|2024-07-18 18:14:10|42742.1|42722.1|42732.2|42712.2|42742.1|42722.1|42732.2|42712.2|27
1721326460000|2024-07-18 18:14:20|42730.5|42710.5|42728.8|42708.8|42730.5|42710.5|42728.8|42708.8|1
1721326470000|2024-07-18 18:14:30|||||||||22
1721326480000|2024-07-18 18:14:40|||||||||43
1721326490000|2024-07-18 18:14:50|||||||||3
1721326500000|2024-07-18 18:15:00|42733.8|42713.8|42741.3|42721.3|42741.3|42721.3|42733.8|42713.8|45
1721326510000|2024-07-18 18:15:10|42742.1|42722.1|42752.1|42732.1|42753|42733|42742.1|42722.1|14
1721326520000|2024-07-18 18:15:20|42753|42733|42751.3|42731.3|42753|42733|42751.3|42731.3|7
1721326530000|2024-07-18 18:15:30|42749.6|42729.6|42752.1|42732.1|42752.1|42732.1|42747.1|42727.1|7
1721326540000|2024-07-18 18:15:40|42753.8|42733.8|42754.6|42734.6|42754.6|42734.6|42753.8|42733.8|4
1721326550000|2024-07-18 18:15:50|42754.7|42734.7|42752.2|42732.2|42755.5|42735.5|42752.2|42732.2|1
1721326560000|2024-07-18 18:16:00|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|42750.5|42730.5|0
1721326570000|2024-07-18 18:16:10|42749.6|42729.6|42748.8|42728.8|42749.6|42729.6|42747.1|42727.1|0
1721326580000|2024-07-18 18:16:20|42747.1|42727.1|42748|42728|42748|42728|42747.1|42727.1|0
1721326590000|2024-07-18 18:16:30|42747.1|42727.1|42740.5|42720.5|42747.1|42727.1|42740.5|42720.5|7
1721326600000|2024-07-18 18:16:40|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|2
1721326610000|2024-07-18 18:16:50|42740.5|42720.5|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|12
1721326620000|2024-07-18 18:17:00|42738.8|42718.8|42742.2|42722.2|42742.2|42722.2|42737.2|42717.2|3
1721326630000|2024-07-18 18:17:10|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|11
1721326640000|2024-07-18 18:17:20|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42741.3|42721.3|6
1721326650000|2024-07-18 18:17:30|42743.8|42723.8|42742.2|42722.2|42743.8|42723.8|42742.2|42722.2|6
1721326660000|2024-07-18 18:17:40|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|1
1721326670000|2024-07-18 18:17:50|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|1
1721326680000|2024-07-18 18:18:00|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|2
1721326690000|2024-07-18 18:18:10|42732.2|42712.2|42728.8|42708.8|42732.2|42712.2|42728.8|42708.8|8
1721326700000|2024-07-18 18:18:20|42727.2|42707.2|42726.3|42706.3|42727.2|42707.2|42726.3|42706.3|2
1721326710000|2024-07-18 18:18:30|42722.2|42702.2|42722.2|42702.2|42723.8|42703.8|42720.5|42700.5|13
1721326720000|2024-07-18 18:18:40|42723.8|42703.8|42722.2|42702.2|42723.8|42703.8|42722.2|42702.2|11
1721326730000|2024-07-18 18:18:50|42721.3|42701.3|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|6
1721326740000|2024-07-18 18:19:00|42721.3|42701.3|42726.3|42706.3|42726.3|42706.3|42721.3|42701.3|26
1721326750000|2024-07-18 18:19:10|42727.2|42707.2|42728.8|42708.8|42728.8|42708.8|42727.2|42707.2|0
1721326760000|2024-07-18 18:19:20|42729.7|42709.7|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|8
1721326770000|2024-07-18 18:19:30|||||||||2
1721326780000|2024-07-18 18:19:40|42731.3|42711.3|42729.7|42709.7|42733|42713|42729.7|42709.7|4
1721326790000|2024-07-18 18:19:50|42728|42708|42728.8|42708.8|42731.3|42711.3|42727.2|42707.2|17
1721326800000|2024-07-18 18:20:00|42729.7|42709.7|42727.2|42707.2|42729.7|42709.7|42727.2|42707.2|7
1721326810000|2024-07-18 18:20:10|42729.7|42709.7|42733|42713|42733|42713|42729.7|42709.7|1
1721326820000|2024-07-18 18:20:20|42731.3|42711.3|42729.7|42709.7|42731.3|42711.3|42729.7|42709.7|1
1721326830000|2024-07-18 18:20:30|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|1
1721326840000|2024-07-18 18:20:40|42727.2|42707.2|42724.7|42704.7|42727.2|42707.2|42724.7|42704.7|4
1721326850000|2024-07-18 18:20:50|42723|42703|42722.2|42702.2|42723|42703|42722.2|42702.2|11
1721326860000|2024-07-18 18:21:00|42719.7|42699.7|42708|42688|42719.7|42699.7|42708|42688|49
1721326870000|2024-07-18 18:21:10|42703|42683|42711.3|42691.3|42711.3|42691.3|42703|42683|15
1721326880000|2024-07-18 18:21:20|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|3
1721326890000|2024-07-18 18:21:30|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|0
1721326900000|2024-07-18 18:21:40|42715.5|42695.5|42713.8|42693.8|42715.5|42695.5|42713.8|42693.8|4
1721326910000|2024-07-18 18:21:50|42708.8|42688.8|42709.7|42689.7|42709.7|42689.7|42708.8|42688.8|31
1721326920000|2024-07-18 18:22:00|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|3
1721326930000|2024-07-18 18:22:10|42709.7|42689.7|42712.2|42692.2|42712.2|42692.2|42709.7|42689.7|0
1721326940000|2024-07-18 18:22:20|42709.7|42689.7|42710.5|42690.5|42710.5|42690.5|42709.7|42689.7|1
1721326950000|2024-07-18 18:22:30|42708.8|42688.8|42707.2|42687.2|42709.7|42689.7|42707.2|42687.2|0
1721326970000|2024-07-18 18:22:50|42710.5|42690.5|42709.7|42689.7|42710.5|42690.5|42709.7|42689.7|2
1721326980000|2024-07-18 18:23:00|42712.2|42692.2|42714.7|42694.7|42714.7|42694.7|42712.2|42692.2|6
1721326990000|2024-07-18 18:23:10|42717.2|42697.2|42717.2|42697.2|42718|42698|42717.2|42697.2|1
1721327000000|2024-07-18 18:23:20|42718.8|42698.8|42718.8|42698.8|42720.5|42700.5|42718.8|42698.8|1
1721327010000|2024-07-18 18:23:30|42717.2|42697.2|42722.2|42702.2|42722.2|42702.2|42717.2|42697.2|0
1721327020000|2024-07-18 18:23:40|||||||||4
1721327040000|2024-07-18 18:24:00|42724.7|42704.7|42723.8|42703.8|42727.2|42707.2|42723.8|42703.8|8
1721327050000|2024-07-18 18:24:10|42725.5|42705.5|42730.5|42710.5|42730.5|42710.5|42725.5|42705.5|9
1721327060000|2024-07-18 18:24:20|42732.2|42712.2|42735.5|42715.5|42735.5|42715.5|42732.2|42712.2|4
1721327070000|2024-07-18 18:24:30|42737.2|42717.2|42738|42718|42739.7|42719.7|42737.2|42717.2|3
1721327080000|2024-07-18 18:24:40|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|3
1721327090000|2024-07-18 18:24:50|42735.5|42715.5|42738|42718|42738|42718|42735.5|42715.5|6
1721327100000|2024-07-18 18:25:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|0
1721327110000|2024-07-18 18:25:10|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|3
1721327130000|2024-07-18 18:25:30|42737.2|42717.2|42733.8|42713.8|42737.2|42717.2|42732.2|42712.2|10
1721327140000|2024-07-18 18:25:40|42734.7|42714.7|42728|42708|42734.7|42714.7|42728|42708|4
1721327150000|2024-07-18 18:25:50|42724.7|42704.7|42722.2|42702.2|42724.7|42704.7|42722.2|42702.2|0
1721327160000|2024-07-18 18:26:00|42723|42703|42727.2|42707.2|42727.2|42707.2|42723|42703|7
1721327170000|2024-07-18 18:26:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1721327190000|2024-07-18 18:26:30|42724.7|42704.7|42723|42703|42725.5|42705.5|42722.2|42702.2|1
1721327200000|2024-07-18 18:26:40|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|3
1721327210000|2024-07-18 18:26:50|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|0
1721327220000|2024-07-18 18:27:00|42722.2|42702.2|42717.2|42697.2|42722.2|42702.2|42717.2|42697.2|1
1721327230000|2024-07-18 18:27:10|42715.5|42695.5|42717.2|42697.2|42717.2|42697.2|42715.5|42695.5|1
1721327240000|2024-07-18 18:27:20|42715.5|42695.5|42714.7|42694.7|42715.5|42695.5|42714.7|42694.7|1
1721327250000|2024-07-18 18:27:30|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|1
1721327260000|2024-07-18 18:27:40|42714.7|42694.7|42717.2|42697.2|42718.8|42698.8|42713.8|42693.8|6
1721327270000|2024-07-18 18:27:50|42716.3|42696.3|42713.8|42693.8|42716.3|42696.3|42713.8|42693.8|2
1721327280000|2024-07-18 18:28:00|42715.5|42695.5|42713.8|42693.8|42715.5|42695.5|42712.2|42692.2|1
1721327290000|2024-07-18 18:28:10|42712.2|42692.2|42711.3|42691.3|42712.2|42692.2|42711.3|42691.3|5
1721327300000|2024-07-18 18:28:20|42709.7|42689.7|42710.5|42690.5|42711.3|42691.3|42708|42688|15
1721327310000|2024-07-18 18:28:30|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|0
1721327320000|2024-07-18 18:28:40|42710.5|42690.5|42711.3|42691.3|42711.3|42691.3|42710.5|42690.5|2
1721327330000|2024-07-18 18:28:50|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|0
1721327340000|2024-07-18 18:29:00|42711.3|42691.3|42712.2|42692.2|42712.2|42692.2|42709.7|42689.7|1
1721327350000|2024-07-18 18:29:10|42713|42693|42717.2|42697.2|42717.2|42697.2|42713|42693|1
1721327360000|2024-07-18 18:29:20|42719.7|42699.7|42722.2|42702.2|42723.8|42703.8|42719.7|42699.7|4
1721327370000|2024-07-18 18:29:30|42721.3|42701.3|42719.7|42699.7|42721.3|42701.3|42719.7|42699.7|11
1721327380000|2024-07-18 18:29:40|42718.8|42698.8|42715.5|42695.5|42718.8|42698.8|42715.5|42695.5|3
1721327390000|2024-07-18 18:29:50|42714.7|42694.7|42712.2|42692.2|42714.7|42694.7|42712.2|42692.2|3
1721327400000|2024-07-18 18:30:00|42711.3|42691.3|42707.2|42687.2|42713.8|42693.8|42707.2|42687.2|19
1721327410000|2024-07-18 18:30:10|42706.3|42686.3|42707.2|42687.2|42707.2|42687.2|42706.3|42686.3|0
1721327420000|2024-07-18 18:30:20|42706.3|42686.3|42702.2|42682.2|42706.3|42686.3|42702.2|42682.2|5
1721327430000|2024-07-18 18:30:30|42703.8|42683.8|42702.2|42682.2|42703.8|42683.8|42702.2|42682.2|1
1721327440000|2024-07-18 18:30:40|42701.3|42681.3|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|6
1721327450000|2024-07-18 18:30:50|42702.2|42682.2|42698.8|42678.8|42702.2|42682.2|42698.8|42678.8|1
1721327460000|2024-07-18 18:31:00|42700.5|42680.5|42703.8|42683.8|42703.8|42683.8|42700.5|42680.5|2
1721327470000|2024-07-18 18:31:10|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|2
1721327480000|2024-07-18 18:31:20|42700.5|42680.5|42702.2|42682.2|42702.2|42682.2|42700.5|42680.5|0
1721327500000|2024-07-18 18:31:40|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|5
1721327510000|2024-07-18 18:31:50|42698.8|42678.8|42701.3|42681.3|42701.3|42681.3|42697.2|42677.2|5
1721327520000|2024-07-18 18:32:00|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|0
1721327530000|2024-07-18 18:32:10|42701.4|42681.4|42701.4|42681.4|42702.2|42682.2|42701.4|42681.4|0
1721327540000|2024-07-18 18:32:20|42702.2|42682.2|42707.2|42687.2|42707.2|42687.2|42702.2|42682.2|12
1721327550000|2024-07-18 18:32:30|42710.5|42690.5|42719.7|42699.7|42719.7|42699.7|42710.5|42690.5|44
1721327560000|2024-07-18 18:32:40|42720.5|42700.5|42728.9|42708.9|42730.5|42710.5|42720.5|42700.5|20
1721327570000|2024-07-18 18:32:50|42728|42708|42728.9|42708.9|42728.9|42708.9|42728|42708|1
1721327580000|2024-07-18 18:33:00|42728|42708|42723.9|42703.9|42728|42708|42723.9|42703.9|3
1721327590000|2024-07-18 18:33:10|42723|42703|42723.9|42703.9|42723.9|42703.9|42723|42703|0
1721327600000|2024-07-18 18:33:20|42721.4|42701.4|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|3
1721327610000|2024-07-18 18:33:30|42718|42698|42718.9|42698.9|42718.9|42698.9|42718|42698|1
1721327620000|2024-07-18 18:33:40|42718|42698|42715.5|42695.5|42718.9|42698.9|42715.5|42695.5|6
1721327630000|2024-07-18 18:33:50|42717.2|42697.2|42718|42698|42718.9|42698.9|42717.2|42697.2|0
1721327640000|2024-07-18 18:34:00|42718.9|42698.9|42721.4|42701.4|42721.4|42701.4|42718.9|42698.9|3
1721327650000|2024-07-18 18:34:10|42722.2|42702.2|42723.9|42703.9|42724.7|42704.7|42722.2|42702.2|2
1721327660000|2024-07-18 18:34:20|42724.7|42704.7|42724.7|42704.7|42724.7|42704.7|42721.4|42701.4|18
1721327670000|2024-07-18 18:34:30|42725.5|42705.5|42727.2|42707.2|42727.2|42707.2|42725.5|42705.5|4
1721327680000|2024-07-18 18:34:40|42729.7|42709.7|42727.2|42707.2|42729.7|42709.7|42727.2|42707.2|1
1721327690000|2024-07-18 18:34:50|42726.4|42706.4|42723|42703|42726.4|42706.4|42723|42703|1
1721327700000|2024-07-18 18:35:00|42723.9|42703.9|42725.5|42705.5|42726.4|42706.4|42723.9|42703.9|10
1721327710000|2024-07-18 18:35:10|42726.4|42706.4|42728|42708|42728|42708|42726.4|42706.4|0
1721327720000|2024-07-18 18:35:20|42729.7|42709.7|42731.4|42711.4|42731.4|42711.4|42729.7|42709.7|0
1721327730000|2024-07-18 18:35:30|42733|42713|42733|42713|42733|42713|42733|42713|0
1721327740000|2024-07-18 18:35:40|42731.4|42711.4|42730.5|42710.5|42731.4|42711.4|42730.5|42710.5|8
1721327750000|2024-07-18 18:35:50|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|0
1721327760000|2024-07-18 18:36:00|42727.2|42707.2|42723|42703|42727.2|42707.2|42723|42703|3
1721327770000|2024-07-18 18:36:10|42718.9|42698.9|42715.5|42695.5|42718.9|42698.9|42715.5|42695.5|0
1721327810000|2024-07-18 18:36:50|||||||||5
1721327820000|2024-07-18 18:37:00|42714.7|42694.7|42715.5|42695.5|42715.5|42695.5|42713|42693|1
1721327830000|2024-07-18 18:37:10|42713.9|42693.9|42715.5|42695.5|42715.5|42695.5|42713|42693|2
1721327840000|2024-07-18 18:37:20|42712.2|42692.2|42711.4|42691.4|42712.2|42692.2|42711.4|42691.4|7
1721327860000|2024-07-18 18:37:40|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|5
1721327890000|2024-07-18 18:38:10|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|42716.4|42696.4|0
1721327900000|2024-07-18 18:38:20|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|3
1721327910000|2024-07-18 18:38:30|42716.4|42696.4|42715.5|42695.5|42716.4|42696.4|42715.5|42695.5|1
1721327920000|2024-07-18 18:38:40|42713.9|42693.9|42713|42693|42713.9|42693.9|42711.4|42691.4|4
1721327930000|2024-07-18 18:38:50|42712.2|42692.2|42715.5|42695.5|42715.5|42695.5|42712.2|42692.2|0
1721327960000|2024-07-18 18:39:20|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|5
1721327970000|2024-07-18 18:39:30|42708.9|42688.9|42706.4|42686.4|42708.9|42688.9|42706.4|42686.4|1
1721327980000|2024-07-18 18:39:40|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|3
1721327990000|2024-07-18 18:39:50|42702.2|42682.2|42700.5|42680.5|42702.2|42682.2|42700.5|42680.5|0
1721328000000|2024-07-18 18:40:00|||||||||2
1721328010000|2024-07-18 18:40:10|||||||||6
1721328030000|2024-07-18 18:40:30|42698.9|42678.9|42698|42678|42698.9|42678.9|42698|42678|7
1721328040000|2024-07-18 18:40:40|42698.9|42678.9|42700.5|42680.5|42700.5|42680.5|42698.9|42678.9|9
1721328050000|2024-07-18 18:40:50|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|5
1721328060000|2024-07-18 18:41:00|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|1
1721328070000|2024-07-18 18:41:10|42701.4|42681.4|42703|42683|42703|42683|42701.4|42681.4|11
1721328080000|2024-07-18 18:41:20|42704.7|42684.7|42705.5|42685.5|42707.2|42687.2|42704.7|42684.7|2
1721328090000|2024-07-18 18:41:30|42707.2|42687.2|42705.5|42685.5|42708.9|42688.9|42705.5|42685.5|0
1721328120000|2024-07-18 18:42:00|||||||||5
1721328140000|2024-07-18 18:42:20|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|2
1721328160000|2024-07-18 18:42:40|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|4
1721328170000|2024-07-18 18:42:50|42703.9|42683.9|42701.4|42681.4|42703.9|42683.9|42701.4|42681.4|5
1721328180000|2024-07-18 18:43:00|||||||||2
1721328200000|2024-07-18 18:43:20|42703|42683|42698.9|42678.9|42703|42683|42698.9|42678.9|5
1721328240000|2024-07-18 18:44:00|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|1
1721328250000|2024-07-18 18:44:10|42698|42678|42698|42678|42698|42678|42698|42678|4
1721328280000|2024-07-18 18:44:40|||||||||2
1721328290000|2024-07-18 18:44:50|42697.2|42677.2|42695.5|42675.5|42697.2|42677.2|42695.5|42675.5|11
1721328300000|2024-07-18 18:45:00|42693|42673|42695.5|42675.5|42695.5|42675.5|42693|42673|2
1721328310000|2024-07-18 18:45:10|42694.7|42674.7|42693|42673|42695.5|42675.5|42693|42673|2
1721328320000|2024-07-18 18:45:20|42694.7|42674.7|42701.4|42681.4|42701.4|42681.4|42694.7|42674.7|54
1721328330000|2024-07-18 18:45:30|42706.4|42686.4|42705.5|42685.5|42706.4|42686.4|42705.5|42685.5|40
1721328340000|2024-07-18 18:45:40|42708|42688|42708|42688|42708|42688|42708|42688|3
1721328350000|2024-07-18 18:45:50|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708|42688|0
1721328360000|2024-07-18 18:46:00|42709.7|42689.7|42708.9|42688.9|42709.7|42689.7|42708.9|42688.9|2
1721328370000|2024-07-18 18:46:10|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|2
1721328380000|2024-07-18 18:46:20|42711.4|42691.4|42713|42693|42713|42693|42708.9|42688.9|5
1721328390000|2024-07-18 18:46:30|42715.5|42695.5|42716.4|42696.4|42716.4|42696.4|42715.5|42695.5|5
1721328400000|2024-07-18 18:46:40|42718|42698|42723.9|42703.9|42723.9|42703.9|42718|42698|1
1721328430000|2024-07-18 18:47:10|42722.2|42702.2|42720.5|42700.5|42723|42703|42720.5|42700.5|3
1721328450000|2024-07-18 18:47:30|||||||||3
1721328460000|2024-07-18 18:47:40|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|0
1721328470000|2024-07-18 18:47:50|42720.5|42700.5|42719.7|42699.7|42720.5|42700.5|42719.7|42699.7|4
1721328480000|2024-07-18 18:48:00|42718|42698|42717.2|42697.2|42718|42698|42717.2|42697.2|1
1721328490000|2024-07-18 18:48:10|42718.9|42698.9|42714.7|42694.7|42718.9|42698.9|42714.7|42694.7|3
1721328510000|2024-07-18 18:48:30|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|0
1721328520000|2024-07-18 18:48:40|42715.6|42695.6|42717.2|42697.2|42719.7|42699.7|42715.6|42695.6|8
1721328530000|2024-07-18 18:48:50|42718.1|42698.1|42717.2|42697.2|42718.1|42698.1|42717.2|42697.2|0
1721328540000|2024-07-18 18:49:00|42715.6|42695.6|42717.2|42697.2|42718.1|42698.1|42715.6|42695.6|2
1721328560000|2024-07-18 18:49:20|42715.6|42695.6|42710.6|42690.6|42715.6|42695.6|42710.6|42690.6|3
1721328570000|2024-07-18 18:49:30|42708.9|42688.9|42708.1|42688.1|42708.9|42688.9|42708.1|42688.1|0
1721328580000|2024-07-18 18:49:40|||||||||1
1721328590000|2024-07-18 18:49:50|42706.4|42686.4|42700.6|42680.6|42706.4|42686.4|42700.6|42680.6|5
1721328600000|2024-07-18 18:50:00|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|0
1721328610000|2024-07-18 18:50:10|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|1
1721328620000|2024-07-18 18:50:20|42701.4|42681.4|42704.7|42684.7|42704.7|42684.7|42701.4|42681.4|5
1721328650000|2024-07-18 18:50:50|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|7
1721328660000|2024-07-18 18:51:00|42706.4|42686.4|42705.6|42685.6|42706.4|42686.4|42705.6|42685.6|3
1721328670000|2024-07-18 18:51:10|||||||||4
1721328680000|2024-07-18 18:51:20|42704.7|42684.7|42705.6|42685.6|42705.6|42685.6|42704.7|42684.7|0
1721328690000|2024-07-18 18:51:30|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|0
1721328700000|2024-07-18 18:51:40|42703.1|42683.1|42703.9|42683.9|42703.9|42683.9|42703.1|42683.1|1
1721328710000|2024-07-18 18:51:50|42705.6|42685.6|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|2
1721328720000|2024-07-18 18:52:00|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|0
1721328730000|2024-07-18 18:52:10|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|1
1721328740000|2024-07-18 18:52:20|42697.2|42677.2|42698.1|42678.1|42698.1|42678.1|42696.4|42676.4|4
1721328750000|2024-07-18 18:52:30|42696.4|42676.4|42696.4|42676.4|42698.1|42678.1|42696.4|42676.4|1
1721328760000|2024-07-18 18:52:40|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|0
1721328770000|2024-07-18 18:52:50|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|0
1721328780000|2024-07-18 18:53:00|42693.1|42673.1|42693.1|42673.1|42694.7|42674.7|42693.1|42673.1|1
1721328790000|2024-07-18 18:53:10|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|42692.2|42672.2|0
1721328800000|2024-07-18 18:53:20|42693.1|42673.1|42697.2|42677.2|42697.2|42677.2|42693.1|42673.1|2
1721328810000|2024-07-18 18:53:30|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42697.2|42677.2|0
1721328820000|2024-07-18 18:53:40|||||||||1
1721328830000|2024-07-18 18:53:50|||||||||1
1721328840000|2024-07-18 18:54:00|42699.7|42679.7|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|11
1721328850000|2024-07-18 18:54:10|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|0
1721328860000|2024-07-18 18:54:20|42700.6|42680.6|42704.7|42684.7|42704.7|42684.7|42700.6|42680.6|0
1721328870000|2024-07-18 18:54:30|42708.1|42688.1|42713.1|42693.1|42713.1|42693.1|42708.1|42688.1|81
1721328880000|2024-07-18 18:54:40|42712.3|42692.3|42717.2|42697.2|42723.1|42703.1|42712.3|42692.3|24
1721328890000|2024-07-18 18:54:50|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|10
1721328900000|2024-07-18 18:55:00|42711.4|42691.4|42709.7|42689.7|42712.2|42692.2|42708.1|42688.1|15
1721328930000|2024-07-18 18:55:30|42708.1|42688.1|42707.2|42687.2|42708.1|42688.1|42704.7|42684.7|23
1721328940000|2024-07-18 18:55:40|42708.1|42688.1|42705.6|42685.6|42708.1|42688.1|42705.6|42685.6|37
1721328950000|2024-07-18 18:55:50|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42708.1|42688.1|16
1721328960000|2024-07-18 18:56:00|42708.9|42688.9|42710.6|42690.6|42710.6|42690.6|42708.9|42688.9|21
1721328970000|2024-07-18 18:56:10|42706.4|42686.4|42705.6|42685.6|42706.4|42686.4|42705.6|42685.6|18
1721328980000|2024-07-18 18:56:20|42706.4|42686.4|42708.1|42688.1|42708.1|42688.1|42706.4|42686.4|3
1721328990000|2024-07-18 18:56:30|42706.4|42686.4|42705.6|42685.6|42706.4|42686.4|42705.6|42685.6|0
1721329000000|2024-07-18 18:56:40|42706.4|42686.4|42705.6|42685.6|42706.4|42686.4|42705.6|42685.6|1
1721329010000|2024-07-18 18:56:50|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|1
1721329020000|2024-07-18 18:57:00|42709.7|42689.7|42709.7|42689.7|42710.6|42690.6|42709.7|42689.7|4
1721329030000|2024-07-18 18:57:10|42710.6|42690.6|42709.7|42689.7|42710.6|42690.6|42709.7|42689.7|1
1721329040000|2024-07-18 18:57:20|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|0
1721329050000|2024-07-18 18:57:30|42709.7|42689.7|42708.1|42688.1|42709.7|42689.7|42708.1|42688.1|4
1721329060000|2024-07-18 18:57:40|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|0
1721329070000|2024-07-18 18:57:50|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|7
1721329080000|2024-07-18 18:58:00|||||||||11
1721329090000|2024-07-18 18:58:10|||||||||9
1721329110000|2024-07-18 18:58:30|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|6
1721329130000|2024-07-18 18:58:50|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|3
1721329160000|2024-07-18 18:59:20|42712.2|42692.2|42713.1|42693.1|42713.1|42693.1|42712.2|42692.2|2
1721329170000|2024-07-18 18:59:30|42714.7|42694.7|42713.1|42693.1|42714.7|42694.7|42710.6|42690.6|9
1721329180000|2024-07-18 18:59:40|42714.7|42694.7|42713.1|42693.1|42714.7|42694.7|42713.1|42693.1|0
1721329190000|2024-07-18 18:59:50|42714.7|42694.7|42710.6|42690.6|42714.7|42694.7|42710.6|42690.6|2
1721329200000|2024-07-18 19:00:00|42713.1|42693.1|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|25
1721329220000|2024-07-18 19:00:20|42714.7|42694.7|42710.6|42690.6|42714.7|42694.7|42710.6|42690.6|0
1721329230000|2024-07-18 19:00:30|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|10
1721329240000|2024-07-18 19:00:40|42717.2|42697.2|42717.2|42697.2|42719.7|42699.7|42717.2|42697.2|26
1721329250000|2024-07-18 19:00:50|42716.4|42696.4|42717.2|42697.2|42717.2|42697.2|42714.7|42694.7|2
1721329260000|2024-07-18 19:01:00|42713.9|42693.9|42712.2|42692.2|42713.9|42693.9|42712.2|42692.2|15
1721329270000|2024-07-18 19:01:10|||||||||1
1721329280000|2024-07-18 19:01:20|42711.4|42691.4|42711.4|42691.4|42712.2|42692.2|42711.4|42691.4|5
1721329290000|2024-07-18 19:01:30|42712.2|42692.2|42715.6|42695.6|42715.6|42695.6|42712.2|42692.2|10
1721329300000|2024-07-18 19:01:40|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|0
1721329310000|2024-07-18 19:01:50|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42714.7|42694.7|0
1721329320000|2024-07-18 19:02:00|42714.7|42694.7|42714.7|42694.7|42715.6|42695.6|42714.7|42694.7|1
1721329330000|2024-07-18 19:02:10|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|28
1721329340000|2024-07-18 19:02:20|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|3
1721329350000|2024-07-18 19:02:30|||||||||1
1721329360000|2024-07-18 19:02:40|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|1
1721329370000|2024-07-18 19:02:50|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|0
1721329380000|2024-07-18 19:03:00|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|0
1721329390000|2024-07-18 19:03:10|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42706.4|42686.4|0
1721329400000|2024-07-18 19:03:20|||||||||15
1721329420000|2024-07-18 19:03:40|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42707.2|42687.2|1
1721329430000|2024-07-18 19:03:50|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|1
1721329440000|2024-07-18 19:04:00|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|0
1721329450000|2024-07-18 19:04:10|42703.9|42683.9|42700.6|42680.6|42703.9|42683.9|42700.6|42680.6|11
1721329460000|2024-07-18 19:04:20|42699.7|42679.7|42697.2|42677.2|42699.7|42679.7|42697.2|42677.2|1
1721329470000|2024-07-18 19:04:30|42694.7|42674.7|42688.9|42668.9|42694.7|42674.7|42688.9|42668.9|8
1721329480000|2024-07-18 19:04:40|42686.4|42666.4|42683.1|42663.1|42686.4|42666.4|42683.1|42663.1|10
1721329490000|2024-07-18 19:04:50|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|2
1721329500000|2024-07-18 19:05:00|42683.1|42663.1|42676.4|42656.4|42684.7|42664.7|42676.4|42656.4|26
1721329510000|2024-07-18 19:05:10|42675.6|42655.6|42678.1|42658.1|42678.1|42658.1|42675.6|42655.6|9
1721329530000|2024-07-18 19:05:30|42679.7|42659.7|42680.6|42660.6|42680.6|42660.6|42679.7|42659.7|4
1721329540000|2024-07-18 19:05:40|||||||||11
1721329550000|2024-07-18 19:05:50|42685.6|42665.6|42686.4|42666.4|42686.4|42666.4|42685.6|42665.6|14
1721329560000|2024-07-18 19:06:00|42688.1|42668.1|42692.3|42672.3|42692.3|42672.3|42688.1|42668.1|3
1721329570000|2024-07-18 19:06:10|42691.4|42671.4|42692.3|42672.3|42692.3|42672.3|42691.4|42671.4|0
1721329580000|2024-07-18 19:06:20|42703.1|42683.1|42705.6|42685.6|42705.6|42685.6|42703.1|42683.1|10
1721329590000|2024-07-18 19:06:30|42706.4|42686.4|42709.8|42689.8|42709.8|42689.8|42703.9|42683.9|7
1721329620000|2024-07-18 19:07:00|42708.1|42688.1|42704.8|42684.8|42708.1|42688.1|42703.9|42683.9|3
1721329630000|2024-07-18 19:07:10|42703.1|42683.1|42700.6|42680.6|42703.1|42683.1|42700.6|42680.6|1
1721329640000|2024-07-18 19:07:20|42701.4|42681.4|42699.8|42679.8|42701.4|42681.4|42698.9|42678.9|1
1721329660000|2024-07-18 19:07:40|42698.1|42678.1|42696.4|42676.4|42698.1|42678.1|42696.4|42676.4|3
1721329670000|2024-07-18 19:07:50|42694.8|42674.8|42692.3|42672.3|42694.8|42674.8|42692.3|42672.3|2
1721329680000|2024-07-18 19:08:00|42693.1|42673.1|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|18
1721329690000|2024-07-18 19:08:10|42688.1|42668.1|42686.4|42666.4|42688.1|42668.1|42686.4|42666.4|6
1721329710000|2024-07-18 19:08:30|42684.8|42664.8|42683.1|42663.1|42684.8|42664.8|42683.1|42663.1|0
1721329720000|2024-07-18 19:08:40|42684.8|42664.8|42680.6|42660.6|42684.8|42664.8|42680.6|42660.6|3
1721329730000|2024-07-18 19:08:50|42682.3|42662.3|42680.6|42660.6|42684.8|42664.8|42680.6|42660.6|0
1721329740000|2024-07-18 19:09:00|42682.3|42662.3|42679.8|42659.8|42682.3|42662.3|42679.8|42659.8|3
1721329750000|2024-07-18 19:09:10|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|0
1721329760000|2024-07-18 19:09:20|42676.4|42656.4|42675.6|42655.6|42676.4|42656.4|42674.8|42654.8|1
1721329770000|2024-07-18 19:09:30|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|8
1721329780000|2024-07-18 19:09:40|42670.6|42650.6|42670.6|42650.6|42671.4|42651.4|42669.8|42649.8|8
1721329790000|2024-07-18 19:09:50|42671.4|42651.4|42672.3|42652.3|42673.9|42653.9|42670.6|42650.6|7
1721329800000|2024-07-18 19:10:00|42673.1|42653.1|42672.3|42652.3|42675.6|42655.6|42670.6|42650.6|1
1721329810000|2024-07-18 19:10:10|42675.6|42655.6|42673.9|42653.9|42675.6|42655.6|42673.9|42653.9|2
1721329820000|2024-07-18 19:10:20|42672.3|42652.3|42670.6|42650.6|42672.3|42652.3|42670.6|42650.6|4
1721329830000|2024-07-18 19:10:30|42668.9|42648.9|42668.1|42648.1|42668.9|42648.9|42668.1|42648.1|0
1721329840000|2024-07-18 19:10:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1721329850000|2024-07-18 19:10:50|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42667.3|42647.3|0
1721329860000|2024-07-18 19:11:00|42667.3|42647.3|42667.3|42647.3|42668.1|42648.1|42667.3|42647.3|2
1721329870000|2024-07-18 19:11:10|42668.1|42648.1|42664.8|42644.8|42668.1|42648.1|42664.8|42644.8|3
1721329880000|2024-07-18 19:11:20|42663.9|42643.9|42660.6|42640.6|42663.9|42643.9|42660.6|42640.6|8
1721329890000|2024-07-18 19:11:30|42659.8|42639.8|42653.1|42633.1|42659.8|42639.8|42653.1|42633.1|3
1721329900000|2024-07-18 19:11:40|42652.3|42632.3|42648.1|42628.1|42653.1|42633.1|42648.1|42628.1|9
1721329910000|2024-07-18 19:11:50|42646.4|42626.4|42645.6|42625.6|42646.4|42626.4|42645.6|42625.6|0
1721329920000|2024-07-18 19:12:00|42646.4|42626.4|42648.1|42628.1|42649.8|42629.8|42646.4|42626.4|3
1721329930000|2024-07-18 19:12:10|42647.3|42627.3|42647.3|42627.3|42648.1|42628.1|42647.3|42627.3|0
1721329940000|2024-07-18 19:12:20|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42644.8|42624.8|11
1721329950000|2024-07-18 19:12:30|42642.3|42622.3|42640.6|42620.6|42644.8|42624.8|42640.6|42620.6|22
1721329960000|2024-07-18 19:12:40|||||||||2
1721329970000|2024-07-18 19:12:50|42639.8|42619.8|42638.1|42618.1|42640.6|42620.6|42638.1|42618.1|14
1721329980000|2024-07-18 19:13:00|42639.8|42619.8|42634.8|42614.8|42639.8|42619.8|42634.8|42614.8|8
1721329990000|2024-07-18 19:13:10|42633.1|42613.1|42626.4|42606.4|42633.1|42613.1|42626.4|42606.4|19
1721330000000|2024-07-18 19:13:20|42623.1|42603.1|42622.3|42602.3|42623.1|42603.1|42622.3|42602.3|28
1721330010000|2024-07-18 19:13:30|42620.6|42600.6|42623.1|42603.1|42623.1|42603.1|42620.6|42600.6|6
1721330020000|2024-07-18 19:13:40|42624.8|42604.8|42625.6|42605.6|42625.6|42605.6|42624.8|42604.8|54
1721330030000|2024-07-18 19:13:50|42627.3|42607.3|42634|42614|42639.8|42619.8|42627.3|42607.3|41
1721330040000|2024-07-18 19:14:00|42633.1|42613.1|42631.5|42611.5|42633.1|42613.1|42629|42609|16
1721330050000|2024-07-18 19:14:10|42634|42614|42635.6|42615.6|42635.6|42615.6|42632.3|42612.3|42
1721330060000|2024-07-18 19:14:20|42630.6|42610.6|42630.6|42610.6|42631.5|42611.5|42630.6|42610.6|9
1721330070000|2024-07-18 19:14:30|42631.5|42611.5|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|9
1721330080000|2024-07-18 19:14:40|42634|42614|42631.5|42611.5|42634|42614|42630.6|42610.6|10
1721330090000|2024-07-18 19:14:50|42630.6|42610.6|42631.5|42611.5|42631.5|42611.5|42630.6|42610.6|24
1721330100000|2024-07-18 19:15:00|42630.6|42610.6|42635.6|42615.6|42636.5|42616.5|42630.6|42610.6|3
1721330130000|2024-07-18 19:15:30|42636.5|42616.5|42635.6|42615.6|42636.5|42616.5|42635.6|42615.6|1
1721330140000|2024-07-18 19:15:40|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42635.6|42615.6|6
1721330150000|2024-07-18 19:15:50|42635.6|42615.6|42635.6|42615.6|42636.5|42616.5|42634|42614|10
1721330160000|2024-07-18 19:16:00|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42635.6|42615.6|0
1721330170000|2024-07-18 19:16:10|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|0
1721330200000|2024-07-18 19:16:40|42636.5|42616.5|42635.6|42615.6|42636.5|42616.5|42635.6|42615.6|0
1721330210000|2024-07-18 19:16:50|42634|42614|42630.6|42610.6|42634|42614|42630.6|42610.6|1
1721330220000|2024-07-18 19:17:00|42631.5|42611.5|42630.6|42610.6|42631.5|42611.5|42630.6|42610.6|1
1721330230000|2024-07-18 19:17:10|42631.5|42611.5|42635.6|42615.6|42635.6|42615.6|42631.5|42611.5|4
1721330250000|2024-07-18 19:17:30|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|3
1721330260000|2024-07-18 19:17:40|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|1
1721330270000|2024-07-18 19:17:50|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42635.6|42615.6|0
1721330280000|2024-07-18 19:18:00|42635.6|42615.6|42641.5|42621.5|42641.5|42621.5|42635.6|42615.6|4
1721330290000|2024-07-18 19:18:10|42644.8|42624.8|42640.6|42620.6|42645.6|42625.6|42640.6|42620.6|68
1721330300000|2024-07-18 19:18:20|42639.8|42619.8|42635.6|42615.6|42640.6|42620.6|42635.6|42615.6|11
1721330310000|2024-07-18 19:18:30|42633.9|42613.9|42634.8|42614.8|42635.6|42615.6|42633.9|42613.9|9
1721330320000|2024-07-18 19:18:40|42635.6|42615.6|42630.6|42610.6|42635.6|42615.6|42630.6|42610.6|4
1721330330000|2024-07-18 19:18:50|||||||||1
1721330340000|2024-07-18 19:19:00|42629.8|42609.8|42625.6|42605.6|42629.8|42609.8|42625.6|42605.6|2
1721330350000|2024-07-18 19:19:10|42624.8|42604.8|42631.4|42611.4|42631.4|42611.4|42620.6|42600.6|45
1721330360000|2024-07-18 19:19:20|42629.8|42609.8|42631.5|42611.5|42631.5|42611.5|42629.8|42609.8|26
1721330370000|2024-07-18 19:19:30|42630.6|42610.6|42634|42614|42634|42614|42630.6|42610.6|1
1721330380000|2024-07-18 19:19:40|42631.5|42611.5|42634|42614|42634|42614|42630.6|42610.6|5
1721330390000|2024-07-18 19:19:50|42631.5|42611.5|42634|42614|42634|42614|42631.5|42611.5|3
1721330400000|2024-07-18 19:20:00|42632.3|42612.3|42631.5|42611.5|42632.3|42612.3|42630.6|42610.6|1
1721330410000|2024-07-18 19:20:10|42629.8|42609.8|42628.1|42608.1|42629.8|42609.8|42628.1|42608.1|0
1721330440000|2024-07-18 19:20:40|||||||||1
1721330450000|2024-07-18 19:20:50|42626.5|42606.5|42628.1|42608.1|42628.1|42608.1|42626.5|42606.5|1
1721330460000|2024-07-18 19:21:00|42629.8|42609.8|42632.3|42612.3|42632.3|42612.3|42629.8|42609.8|5
1721330470000|2024-07-18 19:21:10|42631.5|42611.5|42629.8|42609.8|42631.5|42611.5|42629.8|42609.8|1
1721330480000|2024-07-18 19:21:20|42629|42609|42631.5|42611.5|42631.5|42611.5|42629|42609|0
1721330490000|2024-07-18 19:21:30|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|5
1721330500000|2024-07-18 19:21:40|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|16
1721330510000|2024-07-18 19:21:50|42629.8|42609.8|42619|42599|42629.8|42609.8|42619|42599|43
1721330520000|2024-07-18 19:22:00|||||||||3
1721330530000|2024-07-18 19:22:10|42617.3|42597.3|42613.1|42593.1|42617.3|42597.3|42613.1|42593.1|1
1721330540000|2024-07-18 19:22:20|||||||||2
1721330550000|2024-07-18 19:22:30|||||||||1
1721330560000|2024-07-18 19:22:40|42611.5|42591.5|42610.6|42590.6|42611.5|42591.5|42610.6|42590.6|1
1721330580000|2024-07-18 19:23:00|42611.5|42591.5|42614|42594|42614|42594|42610.6|42590.6|3
1721330590000|2024-07-18 19:23:10|||||||||12
1721330600000|2024-07-18 19:23:20|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|11
1721330610000|2024-07-18 19:23:30|42617.3|42597.3|42616.5|42596.5|42617.3|42597.3|42616.5|42596.5|1
1721330620000|2024-07-18 19:23:40|42617.3|42597.3|42617.3|42597.3|42617.3|42597.3|42616.5|42596.5|0
1721330630000|2024-07-18 19:23:50|42618.2|42598.2|42617.3|42597.3|42618.2|42598.2|42617.3|42597.3|0
1721330640000|2024-07-18 19:24:00|42619.8|42599.8|42619|42599|42619.8|42599.8|42619|42599|9
1721330650000|2024-07-18 19:24:10|42621.5|42601.5|42623.1|42603.1|42623.1|42603.1|42619.8|42599.8|3
1721330660000|2024-07-18 19:24:20|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|3
1721330680000|2024-07-18 19:24:40|||||||||5
1721330690000|2024-07-18 19:24:50|42626.5|42606.5|42628.1|42608.1|42628.1|42608.1|42626.5|42606.5|1
1721330700000|2024-07-18 19:25:00|42629.8|42609.8|42630.6|42610.6|42630.6|42610.6|42629.8|42609.8|3
1721330720000|2024-07-18 19:25:20|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|0
1721330730000|2024-07-18 19:25:30|42632.3|42612.3|42633.1|42613.1|42635.6|42615.6|42632.3|42612.3|27
1721330740000|2024-07-18 19:25:40|42634.8|42614.8|42634|42614|42635.6|42615.6|42634|42614|60
1721330760000|2024-07-18 19:26:00|42634.8|42614.8|42639|42619|42639|42619|42634|42614|11
1721330770000|2024-07-18 19:26:10|42639.8|42619.8|42640.6|42620.6|42640.6|42620.6|42639.8|42619.8|0
1721330780000|2024-07-18 19:26:20|42641.5|42621.5|42642.3|42622.3|42643.1|42623.1|42641.5|42621.5|3
1721330790000|2024-07-18 19:26:30|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42642.3|42622.3|0
1721330800000|2024-07-18 19:26:40|42642.3|42622.3|42643.1|42623.1|42643.1|42623.1|42642.3|42622.3|0
1721330810000|2024-07-18 19:26:50|42642.3|42622.3|42642.3|42622.3|42643.1|42623.1|42642.3|42622.3|1
1721330820000|2024-07-18 19:27:00|42641.5|42621.5|42640.6|42620.6|42641.5|42621.5|42640.6|42620.6|10
1721330830000|2024-07-18 19:27:10|42641.5|42621.5|42641.5|42621.5|42641.5|42621.5|42640.6|42620.6|2
1721330840000|2024-07-18 19:27:20|42640.6|42620.6|42641.5|42621.5|42641.5|42621.5|42640.6|42620.6|0
1721330850000|2024-07-18 19:27:30|42640.6|42620.6|42639|42619|42640.6|42620.6|42638.1|42618.1|1
1721330860000|2024-07-18 19:27:40|42638.1|42618.1|42637.3|42617.3|42639|42619|42637.3|42617.3|14
1721330870000|2024-07-18 19:27:50|42636.5|42616.5|42637.3|42617.3|42637.3|42617.3|42636.5|42616.5|0
1721330880000|2024-07-18 19:28:00|42636.5|42616.5|42634|42614|42636.5|42616.5|42634|42614|1
1721330900000|2024-07-18 19:28:20|42634.8|42614.8|42634|42614|42634.8|42614.8|42634|42614|4
1721330920000|2024-07-18 19:28:40|42633.1|42613.1|42631.5|42611.5|42633.1|42613.1|42629.8|42609.8|6
1721330930000|2024-07-18 19:28:50|42632.3|42612.3|42634|42614|42634.8|42614.8|42632.3|42612.3|0
1721330940000|2024-07-18 19:29:00|42632.3|42612.3|42634.8|42614.8|42634.8|42614.8|42632.3|42612.3|19
1721330950000|2024-07-18 19:29:10|||||||||3
1721330960000|2024-07-18 19:29:20|42632.3|42612.3|42634.8|42614.8|42634.8|42614.8|42632.3|42612.3|5
1721330970000|2024-07-18 19:29:30|||||||||1
1721330980000|2024-07-18 19:29:40|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|4
1721330990000|2024-07-18 19:29:50|42634.8|42614.8|42634|42614|42634.8|42614.8|42634|42614|3
1721331000000|2024-07-18 19:30:00|42633.1|42613.1|42634.8|42614.8|42636.5|42616.5|42633.1|42613.1|25
1721331010000|2024-07-18 19:30:10|42633.1|42613.1|42636.4|42616.4|42636.4|42616.4|42633.1|42613.1|12
1721331020000|2024-07-18 19:30:20|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|3
1721331030000|2024-07-18 19:30:30|42638.1|42618.1|42636.4|42616.4|42638.1|42618.1|42635.6|42615.6|2
1721331040000|2024-07-18 19:30:40|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|42635.6|42615.6|1
1721331050000|2024-07-18 19:30:50|42633.9|42613.9|42631.4|42611.4|42633.9|42613.9|42631.4|42611.4|10
1721331090000|2024-07-18 19:31:30|42630.6|42610.6|42631.4|42611.4|42631.4|42611.4|42630.6|42610.6|13
1721331100000|2024-07-18 19:31:40|42630.6|42610.6|42631.4|42611.4|42631.4|42611.4|42630.6|42610.6|0
1721331110000|2024-07-18 19:31:50|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|4
1721331120000|2024-07-18 19:32:00|42631.4|42611.4|42632.3|42612.3|42633.9|42613.9|42631.4|42611.4|25
1721331130000|2024-07-18 19:32:10|42630.6|42610.6|42633.1|42613.1|42633.1|42613.1|42630.6|42610.6|8
1721331140000|2024-07-18 19:32:20|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|0
1721331150000|2024-07-18 19:32:30|42635.6|42615.6|42637.3|42617.3|42637.3|42617.3|42635.6|42615.6|13
1721331160000|2024-07-18 19:32:40|42638.1|42618.1|42637.3|42617.3|42638.1|42618.1|42637.3|42617.3|1
1721331170000|2024-07-18 19:32:50|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|11
1721331180000|2024-07-18 19:33:00|42639.8|42619.8|42641.4|42621.4|42641.4|42621.4|42639.8|42619.8|1
1721331190000|2024-07-18 19:33:10|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|42644.8|42624.8|6
1721331200000|2024-07-18 19:33:20|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|12
1721331210000|2024-07-18 19:33:30|||||||||2
1721331220000|2024-07-18 19:33:40|42646.5|42626.5|42649|42629|42649|42629|42646.5|42626.5|4
1721331230000|2024-07-18 19:33:50|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|1
1721331240000|2024-07-18 19:34:00|42649|42629|42650.6|42630.6|42650.6|42630.6|42649|42629|4
1721331250000|2024-07-18 19:34:10|||||||||6
1721331260000|2024-07-18 19:34:20|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|1
1721331270000|2024-07-18 19:34:30|42654.8|42634.8|42652.3|42632.3|42654.8|42634.8|42652.3|42632.3|2
1721331280000|2024-07-18 19:34:40|42650.6|42630.6|42654.8|42634.8|42654.8|42634.8|42650.6|42630.6|7
1721331300000|2024-07-18 19:35:00|42655.6|42635.6|42670.6|42650.6|42670.6|42650.6|42655.6|42635.6|13
1721331310000|2024-07-18 19:35:10|||||||||2
1721331320000|2024-07-18 19:35:20|42669.8|42649.8|42670.6|42650.6|42670.6|42650.6|42669.8|42649.8|0
1721331330000|2024-07-18 19:35:30|42669.8|42649.8|42669.8|42649.8|42670.6|42650.6|42665.6|42645.6|16
1721331340000|2024-07-18 19:35:40|42670.6|42650.6|42668.1|42648.1|42670.6|42650.6|42668.1|42648.1|1
1721331350000|2024-07-18 19:35:50|42667.3|42647.3|42665.6|42645.6|42667.3|42647.3|42665.6|42645.6|0
1721331360000|2024-07-18 19:36:00|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|1
1721331380000|2024-07-18 19:36:20|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|0
1721331400000|2024-07-18 19:36:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|2
1721331410000|2024-07-18 19:36:50|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|1
1721331420000|2024-07-18 19:37:00|42668.1|42648.1|42669.8|42649.8|42669.8|42649.8|42667.3|42647.3|1
1721331430000|2024-07-18 19:37:10|42668.1|42648.1|42664.8|42644.8|42668.1|42648.1|42664.8|42644.8|4
1721331440000|2024-07-18 19:37:20|42663.1|42643.1|42662.3|42642.3|42663.1|42643.1|42662.3|42642.3|12
1721331450000|2024-07-18 19:37:30|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|13
1721331460000|2024-07-18 19:37:40|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|16
1721331470000|2024-07-18 19:37:50|42662.3|42642.3|42660.6|42640.6|42662.3|42642.3|42660.6|42640.6|0
1721331480000|2024-07-18 19:38:00|42659.8|42639.8|42657.3|42637.3|42659.8|42639.8|42657.3|42637.3|1
1721331490000|2024-07-18 19:38:10|||||||||2
1721331500000|2024-07-18 19:38:20|42658.9|42638.9|42660.6|42640.6|42660.6|42640.6|42658.9|42638.9|8
1721331510000|2024-07-18 19:38:30|42663.1|42643.1|42662.3|42642.3|42663.1|42643.1|42662.3|42642.3|1
1721331520000|2024-07-18 19:38:40|42663.1|42643.1|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|9
1721331530000|2024-07-18 19:38:50|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|4
1721331540000|2024-07-18 19:39:00|42665.6|42645.6|42668.1|42648.1|42668.1|42648.1|42665.6|42645.6|0
1721331550000|2024-07-18 19:39:10|42669|42649|42670.6|42650.6|42670.6|42650.6|42669|42649|7
1721331560000|2024-07-18 19:39:20|42671.5|42651.5|42674|42654|42674|42654|42670.6|42650.6|0
1721331570000|2024-07-18 19:39:30|42675.6|42655.6|42675.6|42655.6|42678.1|42658.1|42675.6|42655.6|8
1721331580000|2024-07-18 19:39:40|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|2
1721331590000|2024-07-18 19:39:50|42673.1|42653.1|42674.8|42654.8|42675.6|42655.6|42673.1|42653.1|4
1721331600000|2024-07-18 19:40:00|42675.6|42655.6|42677.3|42657.3|42677.3|42657.3|42675.6|42655.6|2
1721331610000|2024-07-18 19:40:10|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|1
1721331620000|2024-07-18 19:40:20|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|8
1721331630000|2024-07-18 19:40:30|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|5
1721331640000|2024-07-18 19:40:40|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|0
1721331660000|2024-07-18 19:41:00|42683.1|42663.1|42687.3|42667.3|42687.3|42667.3|42683.1|42663.1|5
1721331670000|2024-07-18 19:41:10|42688.9|42668.9|42691.4|42671.4|42691.4|42671.4|42688.9|42668.9|13
1721331680000|2024-07-18 19:41:20|42693.9|42673.9|42691.4|42671.4|42693.9|42673.9|42691.4|42671.4|2
1721331690000|2024-07-18 19:41:30|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|0
1721331700000|2024-07-18 19:41:40|42688.9|42668.9|42686.4|42666.4|42689.8|42669.8|42686.4|42666.4|8
1721331710000|2024-07-18 19:41:50|42687.3|42667.3|42683.9|42663.9|42687.3|42667.3|42683.9|42663.9|2
1721331720000|2024-07-18 19:42:00|42682.3|42662.3|42680.6|42660.6|42682.3|42662.3|42680.6|42660.6|13
1721331740000|2024-07-18 19:42:20|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|42683.1|42663.1|3
1721331760000|2024-07-18 19:42:40|42682.3|42662.3|42684.8|42664.8|42684.8|42664.8|42682.3|42662.3|5
1721331770000|2024-07-18 19:42:50|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|5
1721331780000|2024-07-18 19:43:00|42683.2|42663.2|42684.8|42664.8|42684.8|42664.8|42683.2|42663.2|2
1721331790000|2024-07-18 19:43:10|42684|42664|42683.2|42663.2|42684|42664|42683.2|42663.2|0
1721331800000|2024-07-18 19:43:20|42684|42664|42684|42664|42684|42664|42684|42664|0
1721331810000|2024-07-18 19:43:30|42684.8|42664.8|42684|42664|42684.8|42664.8|42683.2|42663.2|4
1721331820000|2024-07-18 19:43:40|42684.8|42664.8|42681.5|42661.5|42684.8|42664.8|42681.5|42661.5|0
1721331830000|2024-07-18 19:43:50|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|0
1721331840000|2024-07-18 19:44:00|||||||||3
1721331850000|2024-07-18 19:44:10|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|2
1721331860000|2024-07-18 19:44:20|42679.8|42659.8|42678.2|42658.2|42679.8|42659.8|42678.2|42658.2|2
1721331870000|2024-07-18 19:44:30|42679|42659|42679|42659|42679|42659|42679|42659|3
1721331880000|2024-07-18 19:44:40|42677.3|42657.3|42679|42659|42679|42659|42677.3|42657.3|0
1721331890000|2024-07-18 19:44:50|||||||||1
1721331900000|2024-07-18 19:45:00|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679|42659|1
1721331910000|2024-07-18 19:45:10|42679|42659|42681.5|42661.5|42681.5|42661.5|42679|42659|3
1721331920000|2024-07-18 19:45:20|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|0
1721331930000|2024-07-18 19:45:30|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|3
1721331940000|2024-07-18 19:45:40|42677.3|42657.3|42674.8|42654.8|42677.3|42657.3|42674.8|42654.8|9
1721331950000|2024-07-18 19:45:50|42677.3|42657.3|42679.8|42659.8|42679.8|42659.8|42677.3|42657.3|15
1721331960000|2024-07-18 19:46:00|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|42680.7|42660.7|3
1721331970000|2024-07-18 19:46:10|42682.3|42662.3|42684|42664|42684|42664|42682.3|42662.3|4
1721331980000|2024-07-18 19:46:20|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|1
1721332000000|2024-07-18 19:46:40|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|42687.3|42667.3|9
1721332010000|2024-07-18 19:46:50|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|1
1721332020000|2024-07-18 19:47:00|42691.5|42671.5|42694|42674|42694|42674|42691.5|42671.5|3
1721332030000|2024-07-18 19:47:10|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|42694.8|42674.8|0
1721332040000|2024-07-18 19:47:20|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|42693.2|42673.2|5
1721332050000|2024-07-18 19:47:30|||||||||3
1721332060000|2024-07-18 19:47:40|42692.3|42672.3|42692.3|42672.3|42694|42674|42692.3|42672.3|13
1721332070000|2024-07-18 19:47:50|42694.8|42674.8|42692.3|42672.3|42694.8|42674.8|42692.3|42672.3|0
1721332080000|2024-07-18 19:48:00|42694|42674|42694.8|42674.8|42694.8|42674.8|42694|42674|0
1721332090000|2024-07-18 19:48:10|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|0
1721332100000|2024-07-18 19:48:20|||||||||1
1721332110000|2024-07-18 19:48:30|||||||||2
1721332120000|2024-07-18 19:48:40|42693.2|42673.2|42695.7|42675.7|42695.7|42675.7|42693.2|42673.2|0
1721332130000|2024-07-18 19:48:50|42692.4|42672.4|42695.7|42675.7|42695.7|42675.7|42692.4|42672.4|0
1721332140000|2024-07-18 19:49:00|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|3
1721332150000|2024-07-18 19:49:10|||||||||2
1721332160000|2024-07-18 19:49:20|42695.7|42675.7|42699.9|42679.9|42699.9|42679.9|42695.7|42675.7|5
1721332170000|2024-07-18 19:49:30|42698.2|42678.2|42699.9|42679.9|42699.9|42679.9|42697.4|42677.4|7
1721332180000|2024-07-18 19:49:40|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|42700.7|42680.7|0
1721332190000|2024-07-18 19:49:50|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|10
1721332200000|2024-07-18 19:50:00|42700.7|42680.7|42710.7|42690.7|42710.7|42690.7|42699.9|42679.9|18
1721332210000|2024-07-18 19:50:10|42713.2|42693.2|42710.7|42690.7|42714|42694|42710.7|42690.7|3
1721332220000|2024-07-18 19:50:20|42712.4|42692.4|42715.7|42695.7|42715.7|42695.7|42712.4|42692.4|2
1721332230000|2024-07-18 19:50:30|42714.9|42694.9|42711.5|42691.5|42715.7|42695.7|42711.5|42691.5|6
1721332240000|2024-07-18 19:50:40|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|42710.7|42690.7|0
1721332250000|2024-07-18 19:50:50|42709|42689|42707.4|42687.4|42710.7|42690.7|42707.4|42687.4|5
1721332260000|2024-07-18 19:51:00|42708.2|42688.2|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|0
1721332270000|2024-07-18 19:51:10|42704.9|42684.9|42702.4|42682.4|42704.9|42684.9|42701.5|42681.5|4
1721332280000|2024-07-18 19:51:20|42701.5|42681.5|42699|42679|42701.5|42681.5|42699|42679|3
1721332290000|2024-07-18 19:51:30|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|0
1721332300000|2024-07-18 19:51:40|42695.7|42675.7|42694.9|42674.9|42695.7|42675.7|42694.9|42674.9|1
1721332310000|2024-07-18 19:51:50|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|0
1721332320000|2024-07-18 19:52:00|42699.9|42679.9|42697.4|42677.4|42699.9|42679.9|42697.4|42677.4|0
1721332330000|2024-07-18 19:52:10|42699|42679|42697.4|42677.4|42699.9|42679.9|42694.9|42674.9|2
1721332340000|2024-07-18 19:52:20|42694.9|42674.9|42695.7|42675.7|42697.4|42677.4|42694.9|42674.9|7
1721332350000|2024-07-18 19:52:30|42694.9|42674.9|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|2
1721332360000|2024-07-18 19:52:40|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|3
1721332370000|2024-07-18 19:52:50|42701.5|42681.5|42699.9|42679.9|42702.4|42682.4|42699|42679|10
1721332380000|2024-07-18 19:53:00|42699|42679|42697.4|42677.4|42699|42679|42697.4|42677.4|2
1721332400000|2024-07-18 19:53:20|42699|42679|42699.9|42679.9|42699.9|42679.9|42697.4|42677.4|7
1721332410000|2024-07-18 19:53:30|42699|42679|42697.4|42677.4|42702.4|42682.4|42697.4|42677.4|1
1721332420000|2024-07-18 19:53:40|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|0
1721332430000|2024-07-18 19:53:50|42697.4|42677.4|42696.5|42676.5|42697.4|42677.4|42696.5|42676.5|0
1721332440000|2024-07-18 19:54:00|42694.9|42674.9|42697.4|42677.4|42697.4|42677.4|42694.9|42674.9|0
1721332450000|2024-07-18 19:54:10|42696.5|42676.5|42697.4|42677.4|42697.4|42677.4|42696.5|42676.5|1
1721332460000|2024-07-18 19:54:20|42695.7|42675.7|42697.4|42677.4|42697.4|42677.4|42695.7|42675.7|2
1721332470000|2024-07-18 19:54:30|42694|42674|42694|42674|42694|42674|42694|42674|8
1721332480000|2024-07-18 19:54:40|42692.4|42672.4|42691.5|42671.5|42692.4|42672.4|42691.5|42671.5|2
1721332490000|2024-07-18 19:54:50|42689.9|42669.9|42689.9|42669.9|42689.9|42669.9|42689.9|42669.9|4
1721332500000|2024-07-18 19:55:00|42687.4|42667.4|42692.4|42672.4|42692.4|42672.4|42687.4|42667.4|4
1721332510000|2024-07-18 19:55:10|42690.7|42670.7|42697.4|42677.4|42697.4|42677.4|42690.7|42670.7|9
1721332520000|2024-07-18 19:55:20|42698.2|42678.2|42697.4|42677.4|42699.1|42679.1|42697.4|42677.4|5
1721332530000|2024-07-18 19:55:30|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42699.9|42679.9|6
1721332540000|2024-07-18 19:55:40|42706.5|42686.5|42709|42689|42709|42689|42706.5|42686.5|10
1721332550000|2024-07-18 19:55:50|42709.9|42689.9|42707.4|42687.4|42709.9|42689.9|42707.4|42687.4|4
1721332560000|2024-07-18 19:56:00|42709|42689|42707.4|42687.4|42709|42689|42707.4|42687.4|1
1721332570000|2024-07-18 19:56:10|42709|42689|42707.4|42687.4|42709|42689|42707.4|42687.4|0
1721332580000|2024-07-18 19:56:20|42704.9|42684.9|42703.2|42683.2|42706.5|42686.5|42703.2|42683.2|1
1721332590000|2024-07-18 19:56:30|42704.9|42684.9|42707.4|42687.4|42707.4|42687.4|42704.9|42684.9|1
1721332600000|2024-07-18 19:56:40|42706.5|42686.5|42705.7|42685.7|42707.4|42687.4|42705.7|42685.7|3
1721332610000|2024-07-18 19:56:50|42704|42684|42704|42684|42704|42684|42704|42684|1
1721332620000|2024-07-18 19:57:00|||||||||1
1721332630000|2024-07-18 19:57:10|42701.5|42681.5|42704|42684|42704|42684|42700.7|42680.7|7
1721332640000|2024-07-18 19:57:20|||||||||6
1721332650000|2024-07-18 19:57:30|||||||||7
1721332660000|2024-07-18 19:57:40|42703.2|42683.2|42690.7|42670.7|42703.2|42683.2|42690.7|42670.7|14
1721332670000|2024-07-18 19:57:50|42689.1|42669.1|42687.4|42667.4|42689.1|42669.1|42687.4|42667.4|8
1721332680000|2024-07-18 19:58:00|||||||||2
1721332690000|2024-07-18 19:58:10|42689|42669|42689|42669|42689|42669|42689|42669|3
1721332700000|2024-07-18 19:58:20|||||||||1
1721332710000|2024-07-18 19:58:30|42690.7|42670.7|42689|42669|42692.4|42672.4|42687.4|42667.4|3
1721332720000|2024-07-18 19:58:40|42687.4|42667.4|42689|42669|42689|42669|42687.4|42667.4|1
1721332730000|2024-07-18 19:58:50|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|1
1721332740000|2024-07-18 19:59:00|42689|42669|42694.9|42674.9|42694.9|42674.9|42689|42669|10
1721332750000|2024-07-18 19:59:10|42697.4|42677.4|42699|42679|42699|42679|42697.4|42677.4|1
1721332760000|2024-07-18 19:59:20|42699.9|42679.9|42696.5|42676.5|42699.9|42679.9|42696.5|42676.5|2
1721332770000|2024-07-18 19:59:30|42697.4|42677.4|42697.4|42677.4|42699|42679|42697.4|42677.4|12
1721332780000|2024-07-18 19:59:40|42696.5|42676.5|42696.5|42676.5|42698.2|42678.2|42694.9|42674.9|9
1721332790000|2024-07-18 19:59:50|42694|42674|42693.2|42673.2|42698.2|42678.2|42693.2|42673.2|9
1721332800000|2024-07-18 20:00:00|42692.4|42672.4|42695.7|42675.7|42695.7|42675.7|42690.7|42670.7|6
1721332810000|2024-07-18 20:00:10|42696.5|42676.5|42700.7|42680.7|42700.7|42680.7|42696.5|42676.5|16
1721332820000|2024-07-18 20:00:20|42702.4|42682.4|42701.5|42681.5|42702.4|42682.4|42700.7|42680.7|6
1721332830000|2024-07-18 20:00:30|42699|42679|42699|42679|42700.7|42680.7|42699|42679|5
1721332850000|2024-07-18 20:00:50|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|3
1721332860000|2024-07-18 20:01:00|42697.4|42677.4|42694|42674|42697.4|42677.4|42694|42674|2
1721332880000|2024-07-18 20:01:20|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|0
1721332890000|2024-07-18 20:01:30|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|1
1721332900000|2024-07-18 20:01:40|42698.2|42678.2|42697.4|42677.4|42698.2|42678.2|42697.4|42677.4|0
1721332910000|2024-07-18 20:01:50|42698.2|42678.2|42697.4|42677.4|42698.2|42678.2|42697.4|42677.4|0
1721332950000|2024-07-18 20:02:30|||||||||3
1721332980000|2024-07-18 20:03:00|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|42695.7|42675.7|0
1721332990000|2024-07-18 20:03:10|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|0
1721333000000|2024-07-18 20:03:20|42694.1|42674.1|42692.4|42672.4|42694.1|42674.1|42692.4|42672.4|3
1721333010000|2024-07-18 20:03:30|||||||||14
1721333020000|2024-07-18 20:03:40|42694|42674|42694|42674|42694|42674|42694|42674|0
1721333040000|2024-07-18 20:04:00|42695.7|42675.7|42694|42674|42695.7|42675.7|42694|42674|4
1721333050000|2024-07-18 20:04:10|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|42697.4|42677.4|3
1721333060000|2024-07-18 20:04:20|42699|42679|42697.4|42677.4|42699|42679|42697.4|42677.4|0
1721333070000|2024-07-18 20:04:30|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|1
1721333080000|2024-07-18 20:04:40|42698.2|42678.2|42699|42679|42699|42679|42698.2|42678.2|2
1721333090000|2024-07-18 20:04:50|42701.5|42681.5|42702.4|42682.4|42702.4|42682.4|42701.5|42681.5|18
1721333100000|2024-07-18 20:05:00|||||||||1
1721333120000|2024-07-18 20:05:20|42708.2|42688.2|42709|42689|42709|42689|42708.2|42688.2|5
1721333130000|2024-07-18 20:05:30|||||||||2
1721333140000|2024-07-18 20:05:40|42710.7|42690.7|42711.5|42691.5|42711.5|42691.5|42710.7|42690.7|3
1721333150000|2024-07-18 20:05:50|42712.4|42692.4|42711.5|42691.5|42712.4|42692.4|42711.5|42691.5|0
1721333160000|2024-07-18 20:06:00|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|42709.9|42689.9|2
1721333180000|2024-07-18 20:06:20|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|0
1721333200000|2024-07-18 20:06:40|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|42707.4|42687.4|0
1721333220000|2024-07-18 20:07:00|42706.6|42686.6|42705.7|42685.7|42706.6|42686.6|42705.7|42685.7|1
1721333240000|2024-07-18 20:07:20|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|0
1721333260000|2024-07-18 20:07:40|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1721333280000|2024-07-18 20:08:00|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|42704.9|42684.9|0
1721333310000|2024-07-18 20:08:30|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1721333330000|2024-07-18 20:08:50|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|11
1721333350000|2024-07-18 20:09:10|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1721333380000|2024-07-18 20:09:40|42704.1|42684.1|42705.7|42685.7|42705.7|42685.7|42704.1|42684.1|0
1721333400000|2024-07-18 20:10:00|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|0
1721333410000|2024-07-18 20:10:10|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1721333420000|2024-07-18 20:10:20|||||||||2
1721333430000|2024-07-18 20:10:30|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|0
1721333450000|2024-07-18 20:10:50|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|3
1721333470000|2024-07-18 20:11:10|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|3
1721333480000|2024-07-18 20:11:20|42705.7|42685.7|42706.6|42686.6|42706.6|42686.6|42705.7|42685.7|4
1721333530000|2024-07-18 20:12:10|42705.7|42685.7|42704.1|42684.1|42705.7|42685.7|42704.1|42684.1|7
1721333540000|2024-07-18 20:12:20|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|0
1721333590000|2024-07-18 20:13:10|||||||||3
1721333620000|2024-07-18 20:13:40|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|42702.4|42682.4|1
1721333630000|2024-07-18 20:13:50|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|42703.2|42683.2|0
1721333640000|2024-07-18 20:14:00|||||||||1
1721333700000|2024-07-18 20:15:00|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|2
1721333710000|2024-07-18 20:15:10|42705.7|42685.7|42706.6|42686.6|42706.6|42686.6|42705.7|42685.7|0
1721333720000|2024-07-18 20:15:20|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|0
1721333750000|2024-07-18 20:15:50|42706.6|42686.6|42705.7|42685.7|42706.6|42686.6|42705.7|42685.7|1
1721333770000|2024-07-18 20:16:10|42706.6|42686.6|42705.7|42685.7|42708.2|42688.2|42705.7|42685.7|3
1721333780000|2024-07-18 20:16:20|42706.6|42686.6|42705.7|42685.7|42706.6|42686.6|42705.7|42685.7|0
1721333800000|2024-07-18 20:16:40|42704.1|42684.1|42706.6|42686.6|42706.6|42686.6|42704.1|42684.1|1
1721333810000|2024-07-18 20:16:50|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|42705.7|42685.7|0
1721333820000|2024-07-18 20:17:00|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|42705.7|42685.7|0
1721333840000|2024-07-18 20:17:20|42705.7|42685.7|42706.6|42686.6|42706.6|42686.6|42705.7|42685.7|0
1721333850000|2024-07-18 20:17:30|42708.2|42688.2|42709.1|42689.1|42709.1|42689.1|42708.2|42688.2|0
1721333860000|2024-07-18 20:17:40|42708.2|42688.2|42709.1|42689.1|42709.1|42689.1|42708.2|42688.2|0
1721333870000|2024-07-18 20:17:50|42708.2|42688.2|42709.1|42689.1|42709.1|42689.1|42708.2|42688.2|0
1721333890000|2024-07-18 20:18:10|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|5
1721333900000|2024-07-18 20:18:20|||||||||1
1721333920000|2024-07-18 20:18:40|||||||||1
1721333930000|2024-07-18 20:18:50|||||||||3
1721333960000|2024-07-18 20:19:20|||||||||1
1721333970000|2024-07-18 20:19:30|42718.2|42698.2|42725.7|42705.7|42725.7|42705.7|42718.2|42698.2|7
1721333980000|2024-07-18 20:19:40|42727.4|42707.4|42725.7|42705.7|42727.4|42707.4|42725.7|42705.7|1
1721333990000|2024-07-18 20:19:50|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|0
1721334000000|2024-07-18 20:20:00|42724.9|42704.9|42724.1|42704.1|42724.9|42704.9|42724.1|42704.1|0
1721334010000|2024-07-18 20:20:10|42724.9|42704.9|42724.1|42704.1|42724.9|42704.9|42724.1|42704.1|0
1721334030000|2024-07-18 20:20:30|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|3
1721334040000|2024-07-18 20:20:40|42724.1|42704.1|42725.7|42705.7|42725.7|42705.7|42724.1|42704.1|0
1721334060000|2024-07-18 20:21:00|42724.1|42704.1|42725.7|42705.7|42725.7|42705.7|42724.1|42704.1|0
1721334070000|2024-07-18 20:21:10|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42725.7|42705.7|0
1721334080000|2024-07-18 20:21:20|42725.7|42705.7|42726.6|42706.6|42726.6|42706.6|42725.7|42705.7|1
1721334100000|2024-07-18 20:21:40|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|0
1721334110000|2024-07-18 20:21:50|42726.6|42706.6|42728.2|42708.2|42728.2|42708.2|42726.6|42706.6|0
1721334120000|2024-07-18 20:22:00|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|3
1721334160000|2024-07-18 20:22:40|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|0
1721334220000|2024-07-18 20:23:40|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1721334240000|2024-07-18 20:24:00|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|1
1721334250000|2024-07-18 20:24:10|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|42732.4|42712.4|0
1721334320000|2024-07-18 20:25:20|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|42729.9|42709.9|0
1721334330000|2024-07-18 20:25:30|||||||||1
1721334340000|2024-07-18 20:25:40|42731.6|42711.6|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|3
1721334410000|2024-07-18 20:26:50|42730.8|42710.8|42729.9|42709.9|42730.8|42710.8|42729.9|42709.9|0
1721334430000|2024-07-18 20:27:10|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|9
1721334510000|2024-07-18 20:28:30|42728.3|42708.3|42729.1|42709.1|42729.1|42709.1|42728.3|42708.3|1
1721334530000|2024-07-18 20:28:50|||||||||6
1721334540000|2024-07-18 20:29:00|42726.6|42706.6|42724.1|42704.1|42726.6|42706.6|42724.1|42704.1|2
1721334570000|2024-07-18 20:29:30|42724.9|42704.9|42724.9|42704.9|42724.9|42704.9|42724.9|42704.9|0
1721334580000|2024-07-18 20:29:40|42725.8|42705.8|42726.6|42706.6|42726.6|42706.6|42725.8|42705.8|1
1721334590000|2024-07-18 20:29:50|42728.3|42708.3|42726.6|42706.6|42729.1|42709.1|42726.6|42706.6|4
1721334600000|2024-07-18 20:30:00|42727.4|42707.4|42729.1|42709.1|42729.1|42709.1|42727.4|42707.4|0
1721334610000|2024-07-18 20:30:10|42726.6|42706.6|42727.4|42707.4|42727.4|42707.4|42726.6|42706.6|3
1721334620000|2024-07-18 20:30:20|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|4
1721334650000|2024-07-18 20:30:50|42725|42705|42725.8|42705.8|42725.8|42705.8|42725|42705|0
1721334660000|2024-07-18 20:31:00|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|0
1721334690000|2024-07-18 20:31:30|||||||||1
1721334700000|2024-07-18 20:31:40|42725|42705|42724.1|42704.1|42725|42705|42724.1|42704.1|0
1721334710000|2024-07-18 20:31:50|||||||||41
1721334720000|2024-07-18 20:32:00|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|3
1721334730000|2024-07-18 20:32:10|42720|42700|42721.6|42701.6|42721.6|42701.6|42719.1|42699.1|9
1721334760000|2024-07-18 20:32:40|42720.8|42700.8|42718.3|42698.3|42720.8|42700.8|42718.3|42698.3|5
1721334770000|2024-07-18 20:32:50|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|42719.1|42699.1|0
1721334780000|2024-07-18 20:33:00|42717.5|42697.5|42716.6|42696.6|42717.5|42697.5|42716.6|42696.6|5
1721334800000|2024-07-18 20:33:20|42715|42695|42712.5|42692.5|42715|42695|42712.5|42692.5|2
1721334820000|2024-07-18 20:33:40|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|0
1721334880000|2024-07-18 20:34:40|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42711.6|42691.6|0
1721334890000|2024-07-18 20:34:50|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|5
1721334900000|2024-07-18 20:35:00|||||||||4
1721334910000|2024-07-18 20:35:10|||||||||2
1721334920000|2024-07-18 20:35:20|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|42712.5|42692.5|1
1721334940000|2024-07-18 20:35:40|||||||||1
1721334960000|2024-07-18 20:36:00|||||||||3
1721334970000|2024-07-18 20:36:10|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|42710.8|42690.8|2
1721334990000|2024-07-18 20:36:30|42709.2|42689.2|42707.5|42687.5|42709.2|42689.2|42707.5|42687.5|0
1721335000000|2024-07-18 20:36:40|||||||||1
1721335100000|2024-07-18 20:38:20|42706.6|42686.6|42707.5|42687.5|42707.5|42687.5|42706.6|42686.6|0
1721335120000|2024-07-18 20:38:40|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|42706.6|42686.6|0
1721335140000|2024-07-18 20:39:00|42707.5|42687.5|42705|42685|42709.1|42689.1|42705|42685|2
1721335150000|2024-07-18 20:39:10|42704.1|42684.1|42705|42685|42705|42685|42704.1|42684.1|0
1721335160000|2024-07-18 20:39:20|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|1
1721335170000|2024-07-18 20:39:30|42705|42685|42705|42685|42705|42685|42705|42685|0
1721335190000|2024-07-18 20:39:50|42706.6|42686.6|42705|42685|42707.5|42687.5|42705|42685|0
1721335200000|2024-07-18 20:40:00|42704.1|42684.1|42705|42685|42705|42685|42704.1|42684.1|0
1721335210000|2024-07-18 20:40:10|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|0
1721335310000|2024-07-18 20:41:50|||||||||3
1721335320000|2024-07-18 20:42:00|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|42703.3|42683.3|10
1721335330000|2024-07-18 20:42:10|42704.1|42684.1|42700|42680|42704.1|42684.1|42700|42680|12
1721335350000|2024-07-18 20:42:30|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|7
1721335390000|2024-07-18 20:43:10|42695|42675|42696.6|42676.6|42696.6|42676.6|42695|42675|7
1721335400000|2024-07-18 20:43:20|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|42697.5|42677.5|0
1721335420000|2024-07-18 20:43:40|42695.8|42675.8|42694.1|42674.1|42695.8|42675.8|42694.1|42674.1|0
1721335430000|2024-07-18 20:43:50|||||||||1
1721335460000|2024-07-18 20:44:20|||||||||5
1721335490000|2024-07-18 20:44:50|42695.8|42675.8|42693.3|42673.3|42695.8|42675.8|42693.3|42673.3|15
1721335500000|2024-07-18 20:45:00|42692.5|42672.5|42692.5|42672.5|42694.1|42674.1|42692.5|42672.5|5
1721335510000|2024-07-18 20:45:10|42691.6|42671.6|42689.1|42669.1|42691.6|42671.6|42689.1|42669.1|6
1721335530000|2024-07-18 20:45:30|||||||||1
1721335550000|2024-07-18 20:45:50|||||||||2
1721335560000|2024-07-18 20:46:00|42690|42670|42690|42670|42690|42670|42690|42670|0
1721335570000|2024-07-18 20:46:10|42689.1|42669.1|42687.5|42667.5|42689.1|42669.1|42687.5|42667.5|3
1721335580000|2024-07-18 20:46:20|42684.2|42664.2|42682.5|42662.5|42684.2|42664.2|42682.5|42662.5|4
1721335610000|2024-07-18 20:46:50|||||||||5
1721335620000|2024-07-18 20:47:00|||||||||1
1721335630000|2024-07-18 20:47:10|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|4
1721335640000|2024-07-18 20:47:20|||||||||3
1721335690000|2024-07-18 20:48:10|42685|42665|42687.5|42667.5|42687.5|42667.5|42685|42665|3
1721335710000|2024-07-18 20:48:30|42689.1|42669.1|42687.5|42667.5|42689.1|42669.1|42687.5|42667.5|5
1721335720000|2024-07-18 20:48:40|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|42686.6|42666.6|0
1721335730000|2024-07-18 20:48:50|42685|42665|42684.1|42664.1|42685|42665|42684.1|42664.1|0
1721335740000|2024-07-18 20:49:00|||||||||2
1721335750000|2024-07-18 20:49:10|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|0
1721335760000|2024-07-18 20:49:20|42685|42665|42685|42665|42685|42665|42685|42665|1
1721335770000|2024-07-18 20:49:30|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|2
1721335800000|2024-07-18 20:50:00|42686.7|42666.7|42687.5|42667.5|42687.5|42667.5|42686.7|42666.7|2
1721335810000|2024-07-18 20:50:10|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|1
1721335820000|2024-07-18 20:50:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1721335830000|2024-07-18 20:50:30|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|42686.7|42666.7|4
1721335840000|2024-07-18 20:50:40|42687.5|42667.5|42687.5|42667.5|42689.2|42669.2|42687.5|42667.5|3
1721335850000|2024-07-18 20:50:50|||||||||2
1721335860000|2024-07-18 20:51:00|42689.2|42669.2|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|1
1721335870000|2024-07-18 20:51:10|42690|42670|42690|42670|42690|42670|42690|42670|0
1721335880000|2024-07-18 20:51:20|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|0
1721335890000|2024-07-18 20:51:30|42692.5|42672.5|42689.2|42669.2|42692.5|42672.5|42689.2|42669.2|1
1721335900000|2024-07-18 20:51:40|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|5
1721335910000|2024-07-18 20:51:50|42691.7|42671.7|42687.5|42667.5|42691.7|42671.7|42687.5|42667.5|8
1721335920000|2024-07-18 20:52:00|42689.2|42669.2|42687.5|42667.5|42689.2|42669.2|42687.5|42667.5|2
1721335930000|2024-07-18 20:52:10|42689.2|42669.2|42687.5|42667.5|42689.2|42669.2|42687.5|42667.5|9
1721335950000|2024-07-18 20:52:30|||||||||1
1721335960000|2024-07-18 20:52:40|||||||||3
1721335970000|2024-07-18 20:52:50|42689.2|42669.2|42687.5|42667.5|42689.2|42669.2|42687.5|42667.5|1
1721335980000|2024-07-18 20:53:00|42690.8|42670.8|42690.8|42670.8|42690.8|42670.8|42690.8|42670.8|15
1721336010000|2024-07-18 20:53:30|42692.5|42672.5|42690.8|42670.8|42692.5|42672.5|42690.8|42670.8|4
1721336020000|2024-07-18 20:53:40|||||||||2
1721336030000|2024-07-18 20:53:50|42692.5|42672.5|42690.8|42670.8|42692.5|42672.5|42690.8|42670.8|7
1721336040000|2024-07-18 20:54:00|42692.5|42672.5|42690.8|42670.8|42692.5|42672.5|42690.8|42670.8|2
1721336050000|2024-07-18 20:54:10|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|0
1721336070000|2024-07-18 20:54:30|42693.4|42673.4|42697.5|42677.5|42697.5|42677.5|42693.4|42673.4|1
1721336080000|2024-07-18 20:54:40|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|0
1721336090000|2024-07-18 20:54:50|42697.5|42677.5|42698.4|42678.4|42698.4|42678.4|42697.5|42677.5|0
1721336100000|2024-07-18 20:55:00|42700|42680|42700|42680|42700|42680|42700|42680|1
1721336110000|2024-07-18 20:55:10|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|42700.9|42680.9|0
1721336120000|2024-07-18 20:55:20|42701.7|42681.7|42704.2|42684.2|42704.2|42684.2|42701.7|42681.7|0
1721336130000|2024-07-18 20:55:30|42705|42685|42705|42685|42705|42685|42705|42685|0
1721336150000|2024-07-18 20:55:50|42710|42690|42718.4|42698.4|42718.4|42698.4|42710|42690|5
1721336160000|2024-07-18 20:56:00|42720|42700|42720.9|42700.9|42720.9|42700.9|42720|42700|0
1721336170000|2024-07-18 20:56:10|42722.5|42702.5|42726.7|42706.7|42726.7|42706.7|42722.5|42702.5|1
1721336180000|2024-07-18 20:56:20|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|42729.2|42709.2|0
1721336210000|2024-07-18 20:56:50|42730.9|42710.9|42732.5|42712.5|42732.5|42712.5|42730.9|42710.9|3
1721336240000|2024-07-18 20:57:20|42733.4|42713.4|42735.9|42715.9|42735.9|42715.9|42732.5|42712.5|6
1721336250000|2024-07-18 20:57:30|||||||||1
1721336260000|2024-07-18 20:57:40|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|9
1721336270000|2024-07-18 20:57:50|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|0
1721336280000|2024-07-18 20:58:00|42735|42715|42739.2|42719.2|42739.2|42719.2|42735|42715|7
1721336290000|2024-07-18 20:58:10|42740.8|42720.8|42748.3|42728.3|42748.3|42728.3|42738.3|42718.3|13
1721336300000|2024-07-18 20:58:20|42749.2|42729.2|42753.3|42733.3|42753.3|42733.3|42749.2|42729.2|1
1721336310000|2024-07-18 20:58:30|||||||||9
1721336330000|2024-07-18 20:58:50|42748.3|42728.3|42739.1|42719.1|42748.3|42728.3|42739.1|42719.1|7
1721336340000|2024-07-18 20:59:00|42738.3|42718.3|42725.8|42705.8|42738.3|42718.3|42725.8|42705.8|17
1721336350000|2024-07-18 20:59:10|42726.7|42706.7|42725.8|42705.8|42726.7|42706.7|42725.8|42705.8|1
1721336360000|2024-07-18 20:59:20|42727.5|42707.5|42730.8|42710.8|42730.8|42710.8|42727.5|42707.5|0
1721336370000|2024-07-18 20:59:30|42728.3|42708.3|42730.8|42710.8|42730.8|42710.8|42727.5|42707.5|1
1721336380000|2024-07-18 20:59:40|42729.2|42709.2|42728.3|42708.3|42729.2|42709.2|42728.3|42708.3|6
1721336390000|2024-07-18 20:59:50|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1721340000000|2024-07-18 22:00:00|42692.7|42672.7|42716.9|42696.9|42719.4|42699.4|42692.7|42672.7|9
1721340010000|2024-07-18 22:00:10|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|1
1721340020000|2024-07-18 22:00:20|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|0
1721340030000|2024-07-18 22:00:30|42708.5|42688.5|42693.5|42673.5|42708.5|42688.5|42693.5|42673.5|4
1721340040000|2024-07-18 22:00:40|42691|42671|42693.5|42673.5|42693.5|42673.5|42691|42671|5
1721340050000|2024-07-18 22:00:50|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|0
1721340060000|2024-07-18 22:01:00|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|7
1721340070000|2024-07-18 22:01:10|||||||||4
1721340080000|2024-07-18 22:01:20|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|3
1721340090000|2024-07-18 22:01:30|42696.9|42676.9|42696|42676|42696.9|42676.9|42696|42676|4
1721340100000|2024-07-18 22:01:40|||||||||11
1721340110000|2024-07-18 22:01:50|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|42697.7|42677.7|3
1721340130000|2024-07-18 22:02:10|||||||||1
1721340150000|2024-07-18 22:02:30|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|42699.3|42679.3|0
1721340160000|2024-07-18 22:02:40|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|42700.2|42680.2|0
1721340170000|2024-07-18 22:02:50|42701|42681|42701.9|42681.9|42701.9|42681.9|42701|42681|4
1721340180000|2024-07-18 22:03:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1721340190000|2024-07-18 22:03:10|42708.5|42688.5|42713.5|42693.5|42713.5|42693.5|42708.5|42688.5|3
1721340220000|2024-07-18 22:03:40|42714.4|42694.4|42718.5|42698.5|42718.5|42698.5|42713.5|42693.5|1
1721340230000|2024-07-18 22:03:50|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|3
1721340240000|2024-07-18 22:04:00|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|1
1721340250000|2024-07-18 22:04:10|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|42724.3|42704.3|0
1721340300000|2024-07-18 22:05:00|42723.5|42703.5|42720.2|42700.2|42723.5|42703.5|42720.2|42700.2|7
1721340310000|2024-07-18 22:05:10|||||||||1
1721340340000|2024-07-18 22:05:40|42718.5|42698.5|42718.5|42698.5|42720.2|42700.2|42718.5|42698.5|1
1721340350000|2024-07-18 22:05:50|||||||||1
1721340380000|2024-07-18 22:06:20|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|4
1721340390000|2024-07-18 22:06:30|||||||||4
1721340420000|2024-07-18 22:07:00|||||||||4
1721340430000|2024-07-18 22:07:10|||||||||1
1721340440000|2024-07-18 22:07:20|42716|42696|42717.7|42697.7|42717.7|42697.7|42716|42696|2
1721340530000|2024-07-18 22:08:50|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|5
1721340600000|2024-07-18 22:10:00|||||||||1
1721340640000|2024-07-18 22:10:40|||||||||1
1721340670000|2024-07-18 22:11:10|||||||||3
1721340690000|2024-07-18 22:11:30|42721|42701|42721|42701|42721|42701|42721|42701|0
1721340700000|2024-07-18 22:11:40|42722.7|42702.7|42720.2|42700.2|42722.7|42702.7|42720.2|42700.2|3
1721340710000|2024-07-18 22:11:50|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|6
1721340720000|2024-07-18 22:12:00|42715.2|42695.2|42705.2|42685.2|42715.2|42695.2|42705.2|42685.2|7
1721340730000|2024-07-18 22:12:10|42704.3|42684.3|42696.9|42676.9|42704.3|42684.3|42696.9|42676.9|3
1721340740000|2024-07-18 22:12:20|42696.8|42676.8|42695.2|42675.2|42696.8|42676.8|42695.2|42675.2|0
1721340750000|2024-07-18 22:12:30|42696.8|42676.8|42695.2|42675.2|42696.8|42676.8|42695.2|42675.2|0
1721340820000|2024-07-18 22:13:40|||||||||1
1721340830000|2024-07-18 22:13:50|||||||||1
1721340850000|2024-07-18 22:14:10|||||||||1
1721340860000|2024-07-18 22:14:20|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|6
1721340890000|2024-07-18 22:14:50|||||||||3
1721340910000|2024-07-18 22:15:10|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|0
1721340960000|2024-07-18 22:16:00|42700.2|42680.2|42701|42681|42701|42681|42700.2|42680.2|11
1721340970000|2024-07-18 22:16:10|42700.2|42680.2|42699.4|42679.4|42700.2|42680.2|42699.4|42679.4|1
1721340980000|2024-07-18 22:16:20|42701|42681|42701|42681|42701|42681|42701|42681|5
1721340990000|2024-07-18 22:16:30|42702.7|42682.7|42704.4|42684.4|42704.4|42684.4|42702.7|42682.7|2
1721341000000|2024-07-18 22:16:40|42709.4|42689.4|42711.9|42691.9|42711.9|42691.9|42709.4|42689.4|5
1721341010000|2024-07-18 22:16:50|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|42706.9|42686.9|0
1721341020000|2024-07-18 22:17:00|42699.4|42679.4|42696.9|42676.9|42699.4|42679.4|42696.9|42676.9|0
1721341030000|2024-07-18 22:17:10|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|1
1721341040000|2024-07-18 22:17:20|42692.7|42672.7|42689.4|42669.4|42692.7|42672.7|42689.4|42669.4|3
1721341050000|2024-07-18 22:17:30|42691|42671|42691.9|42671.9|42691.9|42671.9|42691|42671|0
1721341060000|2024-07-18 22:17:40|42689.4|42669.4|42691.9|42671.9|42691.9|42671.9|42689.4|42669.4|0
1721341070000|2024-07-18 22:17:50|42689.4|42669.4|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|7
1721341100000|2024-07-18 22:18:20|42687.7|42667.7|42691|42671|42691.9|42671.9|42687.7|42667.7|7
1721341110000|2024-07-18 22:18:30|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|0
1721341120000|2024-07-18 22:18:40|||||||||1
1721341140000|2024-07-18 22:19:00|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|42692.7|42672.7|1
1721341180000|2024-07-18 22:19:40|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|0
1721341220000|2024-07-18 22:20:20|||||||||1
1721341230000|2024-07-18 22:20:30|42691|42671|42691|42671|42691|42671|42691|42671|0
1721341240000|2024-07-18 22:20:40|42690.2|42670.2|42688.5|42668.5|42690.2|42670.2|42688.5|42668.5|2
1721341250000|2024-07-18 22:20:50|42689.4|42669.4|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|3
1721341260000|2024-07-18 22:21:00|||||||||1
1721341270000|2024-07-18 22:21:10|42688.5|42668.5|42687.7|42667.7|42689.4|42669.4|42687.7|42667.7|3
1721341290000|2024-07-18 22:21:30|42686.9|42666.9|42689.4|42669.4|42689.4|42669.4|42686.9|42666.9|0
1721341310000|2024-07-18 22:21:50|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|0
1721341330000|2024-07-18 22:22:10|42686|42666|42684.4|42664.4|42686|42666|42684.4|42664.4|2
1721341390000|2024-07-18 22:23:10|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|5
1721341400000|2024-07-18 22:23:20|42685.2|42665.2|42684.4|42664.4|42685.2|42665.2|42684.4|42664.4|0
1721341420000|2024-07-18 22:23:40|||||||||1
1721341520000|2024-07-18 22:25:20|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1721341550000|2024-07-18 22:25:50|42680.2|42660.2|42679.4|42659.4|42680.2|42660.2|42679.4|42659.4|10
1721341570000|2024-07-18 22:26:10|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|1
1721341590000|2024-07-18 22:26:30|42675.2|42655.2|42674.4|42654.4|42675.2|42655.2|42674.4|42654.4|0
1721341600000|2024-07-18 22:26:40|42676.9|42656.9|42679.4|42659.4|42679.4|42659.4|42676.9|42656.9|0
1721341630000|2024-07-18 22:27:10|||||||||3
1721341650000|2024-07-18 22:27:30|||||||||2
1721341660000|2024-07-18 22:27:40|||||||||1
1721341700000|2024-07-18 22:28:20|42681|42661|42679.4|42659.4|42681|42661|42679.4|42659.4|0
1721341710000|2024-07-18 22:28:30|42681|42661|42681|42661|42681|42661|42681|42661|0
1721341720000|2024-07-18 22:28:40|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|3
1721341800000|2024-07-18 22:30:00|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|10
1721341810000|2024-07-18 22:30:10|42681.1|42661.1|42682.7|42662.7|42682.7|42662.7|42681.1|42661.1|1
1721341820000|2024-07-18 22:30:20|42681.1|42661.1|42679.4|42659.4|42681.1|42661.1|42679.4|42659.4|6
1721341840000|2024-07-18 22:30:40|42681|42661|42681.9|42661.9|42681.9|42661.9|42681|42661|2
1721341890000|2024-07-18 22:31:30|||||||||1
1721341900000|2024-07-18 22:31:40|42682.7|42662.7|42682.7|42662.7|42683.6|42663.6|42682.7|42662.7|2
1721341910000|2024-07-18 22:31:50|||||||||1
1721341930000|2024-07-18 22:32:10|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|0
1721341940000|2024-07-18 22:32:20|42681|42661|42681|42661|42681|42661|42681|42661|1
1721341950000|2024-07-18 22:32:30|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|0
1721341960000|2024-07-18 22:32:40|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|12
1721342050000|2024-07-18 22:34:10|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|1
1721342080000|2024-07-18 22:34:40|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1721342100000|2024-07-18 22:35:00|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|0
1721342110000|2024-07-18 22:35:10|||||||||6
1721342120000|2024-07-18 22:35:20|42681.1|42661.1|42686.1|42666.1|42686.1|42666.1|42681.1|42661.1|2
1721342140000|2024-07-18 22:35:40|42686.9|42666.9|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|0
1721342160000|2024-07-18 22:36:00|42686.1|42666.1|42687.7|42667.7|42687.7|42667.7|42686.1|42666.1|1
1721342200000|2024-07-18 22:36:40|||||||||2
1721342280000|2024-07-18 22:38:00|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|2
1721342300000|2024-07-18 22:38:20|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|0
1721342340000|2024-07-18 22:39:00|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|2
1721342410000|2024-07-18 22:40:10|42696.1|42676.1|42697.8|42677.8|42697.8|42677.8|42696.1|42676.1|0
1721342420000|2024-07-18 22:40:20|42694.4|42674.4|42696.1|42676.1|42696.1|42676.1|42694.4|42674.4|0
1721342430000|2024-07-18 22:40:30|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|42697.8|42677.8|0
1721342440000|2024-07-18 22:40:40|||||||||2
1721342500000|2024-07-18 22:41:40|42698.6|42678.6|42697.8|42677.8|42698.6|42678.6|42697.8|42677.8|0
1721342550000|2024-07-18 22:42:30|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|0
1721342600000|2024-07-18 22:43:20|42700.3|42680.3|42699.4|42679.4|42700.3|42680.3|42699.4|42679.4|1
1721342640000|2024-07-18 22:44:00|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|2
1721342650000|2024-07-18 22:44:10|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|0
1721342680000|2024-07-18 22:44:40|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|0
1721342750000|2024-07-18 22:45:50|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|2
1721342820000|2024-07-18 22:47:00|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|0
1721342830000|2024-07-18 22:47:10|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|0
1721342860000|2024-07-18 22:47:40|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|0
1721342890000|2024-07-18 22:48:10|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|42704.4|42684.4|1
1721342920000|2024-07-18 22:48:40|||||||||2
1721342980000|2024-07-18 22:49:40|42706.1|42686.1|42709.4|42689.4|42709.4|42689.4|42706.1|42686.1|0
1721343010000|2024-07-18 22:50:10|42714.4|42694.4|42721.9|42701.9|42721.9|42701.9|42714.4|42694.4|5
1721343020000|2024-07-18 22:50:20|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|42724.4|42704.4|0
1721343040000|2024-07-18 22:50:40|||||||||8
1721343050000|2024-07-18 22:50:50|42721.1|42701.1|42717.8|42697.8|42721.1|42701.1|42717.8|42697.8|1
1721343070000|2024-07-18 22:51:10|||||||||1
1721343100000|2024-07-18 22:51:40|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|0
1721343110000|2024-07-18 22:51:50|42716.1|42696.1|42716.1|42696.1|42716.9|42696.9|42714.4|42694.4|2
1721343120000|2024-07-18 22:52:00|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|0
1721343130000|2024-07-18 22:52:10|42715.3|42695.3|42714.4|42694.4|42715.3|42695.3|42714.4|42694.4|1
1721343150000|2024-07-18 22:52:30|42716.1|42696.1|42716.9|42696.9|42716.9|42696.9|42716.1|42696.1|2
1721343160000|2024-07-18 22:52:40|42716.1|42696.1|42716.9|42696.9|42716.9|42696.9|42716.1|42696.1|1
1721343180000|2024-07-18 22:53:00|||||||||1
1721343220000|2024-07-18 22:53:40|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|2
1721343240000|2024-07-18 22:54:00|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|0
1721343290000|2024-07-18 22:54:50|||||||||1
1721343300000|2024-07-18 22:55:00|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|1
1721343310000|2024-07-18 22:55:10|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|42716.9|42696.9|0
1721343350000|2024-07-18 22:55:50|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|42714.4|42694.4|3
1721343360000|2024-07-18 22:56:00|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|1
1721343410000|2024-07-18 22:56:50|||||||||1
1721343420000|2024-07-18 22:57:00|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|2
1721343440000|2024-07-18 22:57:20|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|1
1721343450000|2024-07-18 22:57:30|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|1
1721343460000|2024-07-18 22:57:40|42721.1|42701.1|42721.9|42701.9|42721.9|42701.9|42721.1|42701.1|1
1721343480000|2024-07-18 22:58:00|42722.8|42702.8|42723.6|42703.6|42724.4|42704.4|42722.8|42702.8|10
1721343600000|2024-07-18 23:00:00|42719.5|42699.5|42716.1|42696.1|42719.5|42699.5|42716.1|42696.1|5
1721343610000|2024-07-18 23:00:10|42717|42697|42717|42697|42717|42697|42717|42697|1
1721343620000|2024-07-18 23:00:20|42718.6|42698.6|42720.3|42700.3|42720.3|42700.3|42718.6|42698.6|9
1721343630000|2024-07-18 23:00:30|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|0
1721343650000|2024-07-18 23:00:50|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|1
1721343660000|2024-07-18 23:01:00|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|4
1721343680000|2024-07-18 23:01:20|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|42717.8|42697.8|2
1721343710000|2024-07-18 23:01:50|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42715.3|42695.3|0
1721343730000|2024-07-18 23:02:10|42715.3|42695.3|42713.6|42693.6|42715.3|42695.3|42713.6|42693.6|1
1721343780000|2024-07-18 23:03:00|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|9
1721343790000|2024-07-18 23:03:10|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|0
1721343810000|2024-07-18 23:03:30|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|0
1721343820000|2024-07-18 23:03:40|||||||||3
1721343830000|2024-07-18 23:03:50|42712.8|42692.8|42714.5|42694.5|42714.5|42694.5|42712.8|42692.8|1
1721343880000|2024-07-18 23:04:40|42715.3|42695.3|42714.5|42694.5|42715.3|42695.3|42714.5|42694.5|2
1721343950000|2024-07-18 23:05:50|42713.6|42693.6|42714.5|42694.5|42714.5|42694.5|42713.6|42693.6|0
1721343960000|2024-07-18 23:06:00|42713.6|42693.6|42712|42692|42714.5|42694.5|42712|42692|2
1721343970000|2024-07-18 23:06:10|42715.3|42695.3|42716.1|42696.1|42716.1|42696.1|42715.3|42695.3|0
1721343980000|2024-07-18 23:06:20|42717|42697|42717|42697|42717|42697|42717|42697|0
1721344010000|2024-07-18 23:06:50|42717.8|42697.8|42717|42697|42717.8|42697.8|42717|42697|0
1721344030000|2024-07-18 23:07:10|42718.6|42698.6|42717|42697|42718.6|42698.6|42717|42697|2
1721344060000|2024-07-18 23:07:40|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|0
1721344070000|2024-07-18 23:07:50|42717|42697|42717|42697|42717|42697|42717|42697|0
1721344080000|2024-07-18 23:08:00|42718.6|42698.6|42722.8|42702.8|42722.8|42702.8|42718.6|42698.6|3
1721344100000|2024-07-18 23:08:20|||||||||1
1721344140000|2024-07-18 23:09:00|42721.2|42701.2|42722.8|42702.8|42722.8|42702.8|42721.2|42701.2|1
1721344150000|2024-07-18 23:09:10|42721.2|42701.2|42719.5|42699.5|42721.2|42701.2|42719.5|42699.5|1
1721344160000|2024-07-18 23:09:20|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|1
1721344170000|2024-07-18 23:09:30|42719.5|42699.5|42717.8|42697.8|42719.5|42699.5|42717.8|42697.8|0
1721344300000|2024-07-18 23:11:40|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|42719.5|42699.5|0
1721344330000|2024-07-18 23:12:10|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|6
1721344340000|2024-07-18 23:12:20|||||||||1
1721344360000|2024-07-18 23:12:40|||||||||1
1721344380000|2024-07-18 23:13:00|||||||||1
1721344390000|2024-07-18 23:13:10|||||||||4
1721344420000|2024-07-18 23:13:40|42731.1|42711.1|42729.5|42709.5|42732.8|42712.8|42729.5|42709.5|10
1721344430000|2024-07-18 23:13:50|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|0
1721344460000|2024-07-18 23:14:20|||||||||1
1721344500000|2024-07-18 23:15:00|42727|42707|42727|42707|42727|42707|42727|42707|0
1721344520000|2024-07-18 23:15:20|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|7
1721344630000|2024-07-18 23:17:10|42727|42707|42727.8|42707.8|42727.8|42707.8|42726.2|42706.2|3
1721344660000|2024-07-18 23:17:40|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|3
1721344690000|2024-07-18 23:18:10|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|11
1721344700000|2024-07-18 23:18:20|42732|42712|42734.5|42714.5|42734.5|42714.5|42732|42712|11
1721344710000|2024-07-18 23:18:30|42735.3|42715.3|42737.8|42717.8|42737.8|42717.8|42735.3|42715.3|2
1721344730000|2024-07-18 23:18:50|42737|42717|42737.8|42717.8|42737.8|42717.8|42737|42717|1
1721344760000|2024-07-18 23:19:20|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1721344770000|2024-07-18 23:19:30|42736.2|42716.2|42735.3|42715.3|42736.2|42716.2|42734.5|42714.5|4
1721344780000|2024-07-18 23:19:40|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|1
1721344790000|2024-07-18 23:19:50|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|0
1721344810000|2024-07-18 23:20:10|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|0
1721344820000|2024-07-18 23:20:20|42739.5|42719.5|42737.8|42717.8|42739.5|42719.5|42737.8|42717.8|0
1721344840000|2024-07-18 23:20:40|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|1
1721344870000|2024-07-18 23:21:10|42737|42717|42736.2|42716.2|42737|42717|42736.2|42716.2|1
1721344890000|2024-07-18 23:21:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|3
1721344930000|2024-07-18 23:22:10|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|1
1721344940000|2024-07-18 23:22:20|||||||||4
1721344950000|2024-07-18 23:22:30|42739.5|42719.5|42737.9|42717.9|42739.5|42719.5|42737.9|42717.9|0
1721344960000|2024-07-18 23:22:40|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|0
1721344970000|2024-07-18 23:22:50|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|0
1721344980000|2024-07-18 23:23:00|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|2
1721344990000|2024-07-18 23:23:10|||||||||2
1721345000000|2024-07-18 23:23:20|||||||||1
1721345030000|2024-07-18 23:23:50|42741.2|42721.2|42742|42722|42742|42722|42741.2|42721.2|0
1721345040000|2024-07-18 23:24:00|42739.5|42719.5|42741.2|42721.2|42741.2|42721.2|42739.5|42719.5|5
1721345080000|2024-07-18 23:24:40|||||||||1
1721345090000|2024-07-18 23:24:50|||||||||1
1721345100000|2024-07-18 23:25:00|42743.7|42723.7|42742|42722|42743.7|42723.7|42742|42722|1
1721345140000|2024-07-18 23:25:40|42740.4|42720.4|42742.9|42722.9|42742.9|42722.9|42740.4|42720.4|1
1721345150000|2024-07-18 23:25:50|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|2
1721345160000|2024-07-18 23:26:00|42743.7|42723.7|42741.2|42721.2|42743.7|42723.7|42741.2|42721.2|5
1721345170000|2024-07-18 23:26:10|42742|42722|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|0
1721345190000|2024-07-18 23:26:30|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|2
1721345250000|2024-07-18 23:27:30|42742.9|42722.9|42744.5|42724.5|42744.5|42724.5|42741.2|42721.2|0
1721345280000|2024-07-18 23:28:00|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|4
1721345290000|2024-07-18 23:28:10|42738.7|42718.7|42739.5|42719.5|42739.5|42719.5|42738.7|42718.7|3
1721345300000|2024-07-18 23:28:20|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|0
1721345330000|2024-07-18 23:28:50|42739.5|42719.5|42740.3|42720.3|42740.3|42720.3|42739.5|42719.5|0
1721345340000|2024-07-18 23:29:00|42741.2|42721.2|42737.9|42717.9|42741.2|42721.2|42737.9|42717.9|0
1721345350000|2024-07-18 23:29:10|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|0
1721345370000|2024-07-18 23:29:30|42741.2|42721.2|42736.2|42716.2|42741.2|42721.2|42736.2|42716.2|2
1721345380000|2024-07-18 23:29:40|42737|42717|42738.7|42718.7|42738.7|42718.7|42737|42717|1
1721345390000|2024-07-18 23:29:50|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1721345400000|2024-07-18 23:30:00|42738.7|42718.7|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|0
1721345420000|2024-07-18 23:30:20|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|1
1721345440000|2024-07-18 23:30:40|42737.8|42717.8|42736.2|42716.2|42739.5|42719.5|42736.2|42716.2|1
1721345460000|2024-07-18 23:31:00|42737.8|42717.8|42741.2|42721.2|42741.2|42721.2|42737.8|42717.8|1
1721345470000|2024-07-18 23:31:10|42738.7|42718.7|42739.5|42719.5|42741.2|42721.2|42738.7|42718.7|1
1721345480000|2024-07-18 23:31:20|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|0
1721345490000|2024-07-18 23:31:30|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|0
1721345530000|2024-07-18 23:32:10|42737.9|42717.9|42737|42717|42737.9|42717.9|42737|42717|3
1721345540000|2024-07-18 23:32:20|42736.2|42716.2|42734.5|42714.5|42736.2|42716.2|42734.5|42714.5|1
1721345550000|2024-07-18 23:32:30|42731.2|42711.2|42728.7|42708.7|42731.2|42711.2|42728.7|42708.7|13
1721345560000|2024-07-18 23:32:40|42726.2|42706.2|42722.9|42702.9|42726.2|42706.2|42722.9|42702.9|15
1721345570000|2024-07-18 23:32:50|42722|42702|42722|42702|42722|42702|42722|42702|1
1721345590000|2024-07-18 23:33:10|42720.4|42700.4|42722|42702|42722|42702|42720.4|42700.4|2
1721345600000|2024-07-18 23:33:20|42723.7|42703.7|42724.5|42704.5|42724.5|42704.5|42723.7|42703.7|1
1721345630000|2024-07-18 23:33:50|||||||||1
1721345640000|2024-07-18 23:34:00|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|3
1721345700000|2024-07-18 23:35:00|42728.7|42708.7|42730.3|42710.3|42730.3|42710.3|42728.7|42708.7|1
1721345710000|2024-07-18 23:35:10|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|42728.7|42708.7|0
1721345730000|2024-07-18 23:35:30|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|42730.3|42710.3|1
1721345770000|2024-07-18 23:36:10|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|0
1721345800000|2024-07-18 23:36:40|42732.8|42712.8|42733.7|42713.7|42733.7|42713.7|42732.8|42712.8|0
1721345820000|2024-07-18 23:37:00|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|3
1721345830000|2024-07-18 23:37:10|42732.8|42712.8|42733.7|42713.7|42733.7|42713.7|42732.8|42712.8|0
1721345860000|2024-07-18 23:37:40|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|1
1721345880000|2024-07-18 23:38:00|42736.2|42716.2|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|3
1721345900000|2024-07-18 23:38:20|42732|42712|42732|42712|42732|42712|42732|42712|0
1721345910000|2024-07-18 23:38:30|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|0
1721345920000|2024-07-18 23:38:40|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|0
1721345970000|2024-07-18 23:39:30|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|0
1721345990000|2024-07-18 23:39:50|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|4
1721346020000|2024-07-18 23:40:20|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|1
1721346050000|2024-07-18 23:40:50|42733.7|42713.7|42734.5|42714.5|42734.5|42714.5|42733.7|42713.7|0
1721346070000|2024-07-18 23:41:10|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|0
1721346090000|2024-07-18 23:41:30|42732.9|42712.9|42734.6|42714.6|42734.6|42714.6|42732.9|42712.9|1
1721346120000|2024-07-18 23:42:00|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|3
1721346130000|2024-07-18 23:42:10|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|42734.6|42714.6|2
1721346140000|2024-07-18 23:42:20|42733.7|42713.7|42734.6|42714.6|42734.6|42714.6|42733.7|42713.7|0
1721346150000|2024-07-18 23:42:30|42733.7|42713.7|42734.6|42714.6|42734.6|42714.6|42733.7|42713.7|0
1721346160000|2024-07-18 23:42:40|42733.7|42713.7|42734.6|42714.6|42734.6|42714.6|42733.7|42713.7|0
1721346220000|2024-07-18 23:43:40|42733.7|42713.7|42734.6|42714.6|42734.6|42714.6|42733.7|42713.7|0
1721346250000|2024-07-18 23:44:10|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|1
1721346260000|2024-07-18 23:44:20|||||||||2
1721346300000|2024-07-18 23:45:00|42729.6|42709.6|42731.2|42711.2|42731.2|42711.2|42729.6|42709.6|2
1721346310000|2024-07-18 23:45:10|42729.6|42709.6|42731.2|42711.2|42731.2|42711.2|42729.6|42709.6|1
1721346330000|2024-07-18 23:45:30|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|42729.6|42709.6|0
1721346350000|2024-07-18 23:45:50|||||||||1
1721346390000|2024-07-18 23:46:30|42728.7|42708.7|42726.2|42706.2|42728.7|42708.7|42726.2|42706.2|0
1721346430000|2024-07-18 23:47:10|42724.6|42704.6|42716.2|42696.2|42724.6|42704.6|42716.2|42696.2|3
1721346450000|2024-07-18 23:47:30|42714.6|42694.6|42715.4|42695.4|42715.4|42695.4|42713.7|42693.7|3
1721346460000|2024-07-18 23:47:40|42714.6|42694.6|42713.7|42693.7|42714.6|42694.6|42713.7|42693.7|0
1721346470000|2024-07-18 23:47:50|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|1
1721346480000|2024-07-18 23:48:00|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|0
1721346490000|2024-07-18 23:48:10|||||||||1
1721346500000|2024-07-18 23:48:20|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1721346510000|2024-07-18 23:48:30|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|0
1721346530000|2024-07-18 23:48:50|||||||||4
1721346550000|2024-07-18 23:49:10|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|0
1721346570000|2024-07-18 23:49:30|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|1
1721346590000|2024-07-18 23:49:50|42713.7|42693.7|42714.6|42694.6|42714.6|42694.6|42713.7|42693.7|2
1721346650000|2024-07-18 23:50:50|||||||||1
1721346660000|2024-07-18 23:51:00|42709.6|42689.6|42711.2|42691.2|42711.2|42691.2|42709.6|42689.6|9
1721346670000|2024-07-18 23:51:10|||||||||1
1721346680000|2024-07-18 23:51:20|42713.7|42693.7|42710.4|42690.4|42713.7|42693.7|42710.4|42690.4|13
1721346690000|2024-07-18 23:51:30|42708.7|42688.7|42707.9|42687.9|42709.6|42689.6|42707.9|42687.9|2
1721346700000|2024-07-18 23:51:40|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|0
1721346730000|2024-07-18 23:52:10|42707.9|42687.9|42709.6|42689.6|42709.6|42689.6|42707.1|42687.1|5
1721346740000|2024-07-18 23:52:20|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|1
1721346780000|2024-07-18 23:53:00|||||||||2
1721346810000|2024-07-18 23:53:30|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|0
1721346820000|2024-07-18 23:53:40|42707.1|42687.1|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|2
1721346850000|2024-07-18 23:54:10|42707.1|42687.1|42707.9|42687.9|42709.6|42689.6|42707.1|42687.1|1
1721346890000|2024-07-18 23:54:50|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|0
1721346900000|2024-07-18 23:55:00|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|0
1721346940000|2024-07-18 23:55:40|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|4
1721346960000|2024-07-18 23:56:00|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|42705.4|42685.4|11
1721346990000|2024-07-18 23:56:30|42703.8|42683.8|42705.4|42685.4|42705.4|42685.4|42703.8|42683.8|5
1721347020000|2024-07-18 23:57:00|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|1
1721347030000|2024-07-18 23:57:10|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|0
1721347050000|2024-07-18 23:57:30|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|4
1721347060000|2024-07-18 23:57:40|42696.3|42676.3|42697.9|42677.9|42697.9|42677.9|42696.3|42676.3|0
1721347070000|2024-07-18 23:57:50|42696.3|42676.3|42696.3|42676.3|42697.9|42677.9|42694.6|42674.6|4
1721347080000|2024-07-18 23:58:00|42698.8|42678.8|42693.8|42673.8|42698.8|42678.8|42693.8|42673.8|0
1721347090000|2024-07-18 23:58:10|||||||||1
1721347100000|2024-07-18 23:58:20|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|2
1721347110000|2024-07-18 23:58:30|42696.3|42676.3|42693.8|42673.8|42696.3|42676.3|42693.8|42673.8|0
1721347130000|2024-07-18 23:58:50|42694.6|42674.6|42696.3|42676.3|42697.1|42677.1|42694.6|42674.6|7
1721347140000|2024-07-18 23:59:00|42697.1|42677.1|42698.8|42678.8|42698.8|42678.8|42696.3|42676.3|6
1721347170000|2024-07-18 23:59:30|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|0
1721347180000|2024-07-18 23:59:40|||||||||2
1721347190000|2024-07-18 23:59:50|42697.1|42677.1|42692.9|42672.9|42697.1|42677.1|42692.9|42672.9|2
1721347200000|2024-07-19 00:00:00|42693.8|42673.8|42701.3|42681.3|42703.8|42683.8|42693.8|42673.8|33
1721347210000|2024-07-19 00:00:10|42705.5|42685.5|42700.5|42680.5|42705.5|42685.5|42700.5|42680.5|10
1721347220000|2024-07-19 00:00:20|42699.6|42679.6|42693.8|42673.8|42700.5|42680.5|42693.8|42673.8|17
1721347230000|2024-07-19 00:00:30|42692.2|42672.2|42686.3|42666.3|42693.8|42673.8|42683.8|42663.8|9
1721347240000|2024-07-19 00:00:40|42688.8|42668.8|42701.3|42681.3|42701.3|42681.3|42686.3|42666.3|13
1721347250000|2024-07-19 00:00:50|42698|42678|42701.3|42681.3|42703|42683|42696.3|42676.3|8
1721347260000|2024-07-19 00:01:00|42698.8|42678.8|42683|42663|42698.8|42678.8|42681.3|42661.3|27
1721347270000|2024-07-19 00:01:10|42681.3|42661.3|42685.5|42665.5|42685.5|42665.5|42677.2|42657.2|8
1721347280000|2024-07-19 00:01:20|42683|42663|42685.5|42665.5|42685.5|42665.5|42683|42663|16
1721347290000|2024-07-19 00:01:30|42689.6|42669.6|42693.8|42673.8|42693.8|42673.8|42689.6|42669.6|8
1721347300000|2024-07-19 00:01:40|||||||||2
1721347310000|2024-07-19 00:01:50|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|42689.6|42669.6|3
1721347320000|2024-07-19 00:02:00|42699.6|42679.6|42694.6|42674.6|42699.6|42679.6|42694.6|42674.6|3
1721347330000|2024-07-19 00:02:10|42695.5|42675.5|42694.6|42674.6|42698.8|42678.8|42694.6|42674.6|1
1721347340000|2024-07-19 00:02:20|42695.5|42675.5|42696.3|42676.3|42696.3|42676.3|42695.5|42675.5|1
1721347350000|2024-07-19 00:02:30|42691.3|42671.3|42689.6|42669.6|42693|42673|42689.6|42669.6|1
1721347360000|2024-07-19 00:02:40|42686.3|42666.3|42688|42668|42689.6|42669.6|42684.6|42664.6|3
1721347370000|2024-07-19 00:02:50|42686.3|42666.3|42688|42668|42688|42668|42684.6|42664.6|2
1721347380000|2024-07-19 00:03:00|42686.3|42666.3|42678.8|42658.8|42686.3|42666.3|42678.8|42658.8|5
1721347390000|2024-07-19 00:03:10|42677.2|42657.2|42675.5|42655.5|42678.8|42658.8|42673.8|42653.8|2
1721347400000|2024-07-19 00:03:20|42673.8|42653.8|42679.6|42659.6|42679.6|42659.6|42673.8|42653.8|0
1721347410000|2024-07-19 00:03:30|42680.5|42660.5|42671.3|42651.3|42680.5|42660.5|42668.8|42648.8|5
1721347420000|2024-07-19 00:03:40|42669.7|42649.7|42673.8|42653.8|42673.8|42653.8|42669.7|42649.7|4
1721347430000|2024-07-19 00:03:50|42671.3|42651.3|42668.8|42648.8|42675.5|42655.5|42666.3|42646.3|15
1721347440000|2024-07-19 00:04:00|42667.2|42647.2|42663|42643|42667.2|42647.2|42663|42643|4
1721347450000|2024-07-19 00:04:10|42664.7|42644.7|42666.4|42646.4|42668.9|42648.9|42663|42643|5
1721347460000|2024-07-19 00:04:20|42668.9|42648.9|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|1
1721347470000|2024-07-19 00:04:30|42673|42653|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|0
1721347480000|2024-07-19 00:04:40|42673.9|42653.9|42659.8|42639.8|42673.9|42653.9|42655.6|42635.6|63
1721347490000|2024-07-19 00:04:50|42658.9|42638.9|42658.9|42638.9|42659.8|42639.8|42658.1|42638.1|4
1721347500000|2024-07-19 00:05:00|42661.4|42641.4|42662.3|42642.3|42662.3|42642.3|42658.1|42638.1|5
1721347510000|2024-07-19 00:05:10|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42662.3|42642.3|1
1721347520000|2024-07-19 00:05:20|42662.3|42642.3|42657.3|42637.3|42663.1|42643.1|42657.3|42637.3|1
1721347530000|2024-07-19 00:05:30|42655.6|42635.6|42644.8|42624.8|42655.6|42635.6|42644.8|42624.8|8
1721347540000|2024-07-19 00:05:40|42643.1|42623.1|42645.6|42625.6|42645.6|42625.6|42643.1|42623.1|2
1721347550000|2024-07-19 00:05:50|42643.1|42623.1|42645.6|42625.6|42645.6|42625.6|42643.1|42623.1|0
1721347560000|2024-07-19 00:06:00|42644.8|42624.8|42643.2|42623.2|42647.3|42627.3|42640.6|42620.6|6
1721347570000|2024-07-19 00:06:10|42639|42619|42636.5|42616.5|42639|42619|42633.2|42613.2|5
1721347580000|2024-07-19 00:06:20|42637.3|42617.3|42639.8|42619.8|42642.3|42622.3|42634.8|42614.8|0
1721347590000|2024-07-19 00:06:30|42638.2|42618.2|42641.5|42621.5|42642.3|42622.3|42638.2|42618.2|1
1721347600000|2024-07-19 00:06:40|42639.8|42619.8|42638.2|42618.2|42639.8|42619.8|42637.3|42617.3|2
1721347610000|2024-07-19 00:06:50|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|1
1721347620000|2024-07-19 00:07:00|42635.7|42615.7|42631.5|42611.5|42635.7|42615.7|42631.5|42611.5|0
1721347630000|2024-07-19 00:07:10|42629|42609|42627.3|42607.3|42629.8|42609.8|42624.8|42604.8|11
1721347640000|2024-07-19 00:07:20|42628.2|42608.2|42627.3|42607.3|42629.8|42609.8|42624.8|42604.8|1
1721347650000|2024-07-19 00:07:30|42629|42609|42627.3|42607.3|42629|42609|42627.3|42607.3|2
1721347660000|2024-07-19 00:07:40|42624.8|42604.8|42623.2|42603.2|42624.8|42604.8|42620.7|42600.7|3
1721347670000|2024-07-19 00:07:50|42621.5|42601.5|42625.7|42605.7|42626.5|42606.5|42620.7|42600.7|6
1721347680000|2024-07-19 00:08:00|42628.2|42608.2|42624.8|42604.8|42628.2|42608.2|42623.2|42603.2|2
1721347690000|2024-07-19 00:08:10|42627.3|42607.3|42623.2|42603.2|42627.3|42607.3|42623.2|42603.2|4
1721347700000|2024-07-19 00:08:20|42624.8|42604.8|42628.2|42608.2|42629.8|42609.8|42624.8|42604.8|5
1721347710000|2024-07-19 00:08:30|42629.8|42609.8|42631.5|42611.5|42631.5|42611.5|42627.3|42607.3|5
1721347720000|2024-07-19 00:08:40|42629.8|42609.8|42628.2|42608.2|42629.8|42609.8|42628.2|42608.2|4
1721347730000|2024-07-19 00:08:50|42627.3|42607.3|42626.5|42606.5|42628.2|42608.2|42626.5|42606.5|1
1721347740000|2024-07-19 00:09:00|42628.1|42608.1|42626.5|42606.5|42629.8|42609.8|42626.5|42606.5|0
1721347750000|2024-07-19 00:09:10|42624.8|42604.8|42629.8|42609.8|42629.8|42609.8|42623.2|42603.2|2
1721347760000|2024-07-19 00:09:20|42627.3|42607.3|42628.2|42608.2|42628.2|42608.2|42626.5|42606.5|0
1721347770000|2024-07-19 00:09:30|42627.3|42607.3|42626.5|42606.5|42627.3|42607.3|42626.5|42606.5|0
1721347780000|2024-07-19 00:09:40|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|1
1721347790000|2024-07-19 00:09:50|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|2
1721347800000|2024-07-19 00:10:00|42631.5|42611.5|42633.2|42613.2|42633.2|42613.2|42631.5|42611.5|4
1721347810000|2024-07-19 00:10:10|42632.3|42612.3|42629.8|42609.8|42634.8|42614.8|42629.8|42609.8|6
1721347820000|2024-07-19 00:10:20|42632.3|42612.3|42628.2|42608.2|42633.2|42613.2|42628.2|42608.2|4
1721347830000|2024-07-19 00:10:30|42625.7|42605.7|42628.2|42608.2|42628.2|42608.2|42624.8|42604.8|2
1721347840000|2024-07-19 00:10:40|42629.8|42609.8|42624.8|42604.8|42629.8|42609.8|42624.8|42604.8|2
1721347850000|2024-07-19 00:10:50|42625.7|42605.7|42623.2|42603.2|42625.7|42605.7|42623.2|42603.2|0
1721347860000|2024-07-19 00:11:00|42621.5|42601.5|42620.7|42600.7|42625.7|42605.7|42620.7|42600.7|0
1721347870000|2024-07-19 00:11:10|42623.2|42603.2|42619.8|42599.8|42623.2|42603.2|42619.8|42599.8|1
1721347880000|2024-07-19 00:11:20|42619|42599|42619.8|42599.8|42619.8|42599.8|42619|42599|2
1721347890000|2024-07-19 00:11:30|42619|42599|42614.8|42594.8|42619.8|42599.8|42614.8|42594.8|7
1721347900000|2024-07-19 00:11:40|42614|42594|42614|42594|42614|42594|42614|42594|7
1721347910000|2024-07-19 00:11:50|42613.1|42593.1|42606.5|42586.5|42613.1|42593.1|42606.5|42586.5|34
1721347920000|2024-07-19 00:12:00|42599|42579|42598.2|42578.2|42599|42579|42594|42574|11
1721347930000|2024-07-19 00:12:10|42600.7|42580.7|42603.2|42583.2|42603.2|42583.2|42600.7|42580.7|5
1721347940000|2024-07-19 00:12:20|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42599.8|42579.8|1
1721347950000|2024-07-19 00:12:30|42602.4|42582.4|42600.7|42580.7|42602.4|42582.4|42600.7|42580.7|1
1721347960000|2024-07-19 00:12:40|42599.8|42579.8|42613.2|42593.2|42613.2|42593.2|42599.8|42579.8|22
1721347970000|2024-07-19 00:12:50|42612.3|42592.3|42610.7|42590.7|42612.3|42592.3|42610.7|42590.7|4
1721347980000|2024-07-19 00:13:00|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|1
1721347990000|2024-07-19 00:13:10|42611.5|42591.5|42605.7|42585.7|42611.5|42591.5|42605.7|42585.7|3
1721348000000|2024-07-19 00:13:20|||||||||2
1721348010000|2024-07-19 00:13:30|42604.9|42584.9|42604.9|42584.9|42604.9|42584.9|42601.5|42581.5|2
1721348020000|2024-07-19 00:13:40|42603.2|42583.2|42604.9|42584.9|42604.9|42584.9|42601.5|42581.5|8
1721348030000|2024-07-19 00:13:50|42607.4|42587.4|42621.5|42601.5|42621.5|42601.5|42607.4|42587.4|12
1721348040000|2024-07-19 00:14:00|42622.4|42602.4|42626.5|42606.5|42626.5|42606.5|42622.4|42602.4|3
1721348050000|2024-07-19 00:14:10|42628.2|42608.2|42631.5|42611.5|42631.5|42611.5|42628.2|42608.2|4
1721348060000|2024-07-19 00:14:20|42629.9|42609.9|42629|42609|42629.9|42609.9|42626.5|42606.5|2
1721348070000|2024-07-19 00:14:30|42628.2|42608.2|42629.9|42609.9|42629.9|42609.9|42628.2|42608.2|1
1721348080000|2024-07-19 00:14:40|42629|42609|42629|42609|42631.5|42611.5|42629|42609|3
1721348090000|2024-07-19 00:14:50|42628.2|42608.2|42629|42609|42629.9|42609.9|42628.2|42608.2|1
1721348100000|2024-07-19 00:15:00|42626.5|42606.5|42623.2|42603.2|42626.5|42606.5|42623.2|42603.2|13
1721348110000|2024-07-19 00:15:10|42622.3|42602.3|42624.9|42604.9|42624.9|42604.9|42622.3|42602.3|4
1721348120000|2024-07-19 00:15:20|42621.5|42601.5|42619.9|42599.9|42621.5|42601.5|42619.9|42599.9|14
1721348130000|2024-07-19 00:15:30|42621.5|42601.5|42619|42599|42621.5|42601.5|42619|42599|2
1721348140000|2024-07-19 00:15:40|42620.7|42600.7|42619|42599|42620.7|42600.7|42619|42599|1
1721348160000|2024-07-19 00:16:00|42615.7|42595.7|42609.8|42589.8|42615.7|42595.7|42609.8|42589.8|13
1721348170000|2024-07-19 00:16:10|42612.4|42592.4|42612.4|42592.4|42614.9|42594.9|42609.9|42589.9|5
1721348180000|2024-07-19 00:16:20|42611.5|42591.5|42614.9|42594.9|42614.9|42594.9|42611.5|42591.5|6
1721348190000|2024-07-19 00:16:30|42615.7|42595.7|42614.9|42594.9|42615.7|42595.7|42614.9|42594.9|2
1721348200000|2024-07-19 00:16:40|42616.6|42596.6|42614.9|42594.9|42616.6|42596.6|42614.9|42594.9|5
1721348210000|2024-07-19 00:16:50|42613.2|42593.2|42611.5|42591.5|42613.2|42593.2|42609.9|42589.9|2
1721348220000|2024-07-19 00:17:00|42609.9|42589.9|42614.9|42594.9|42614.9|42594.9|42609.9|42589.9|7
1721348230000|2024-07-19 00:17:10|42616.6|42596.6|42621.5|42601.5|42621.5|42601.5|42616.6|42596.6|0
1721348240000|2024-07-19 00:17:20|42623.2|42603.2|42629|42609|42629.9|42609.9|42623.2|42603.2|5
1721348250000|2024-07-19 00:17:30|42629.9|42609.9|42629.9|42609.9|42634|42614|42629|42609|7
1721348260000|2024-07-19 00:17:40|42631.5|42611.5|42624|42604|42631.5|42611.5|42624|42604|1
1721348270000|2024-07-19 00:17:50|42622.4|42602.4|42621.5|42601.5|42622.4|42602.4|42621.5|42601.5|2
1721348280000|2024-07-19 00:18:00|42620.7|42600.7|42614.9|42594.9|42621.5|42601.5|42614.9|42594.9|6
1721348290000|2024-07-19 00:18:10|42616.5|42596.5|42614.9|42594.9|42616.5|42596.5|42614.9|42594.9|1
1721348300000|2024-07-19 00:18:20|42612.4|42592.4|42609.9|42589.9|42613.2|42593.2|42609.9|42589.9|7
1721348310000|2024-07-19 00:18:30|42610.7|42590.7|42606.6|42586.6|42613.2|42593.2|42606.6|42586.6|6
1721348320000|2024-07-19 00:18:40|42604.9|42584.9|42598.2|42578.2|42604.9|42584.9|42597.4|42577.4|10
1721348330000|2024-07-19 00:18:50|42600.7|42580.7|42603.2|42583.2|42603.2|42583.2|42600.7|42580.7|0
1721348340000|2024-07-19 00:19:00|42604.1|42584.1|42609.9|42589.9|42609.9|42589.9|42604.1|42584.1|0
1721348350000|2024-07-19 00:19:10|42608.2|42588.2|42605.7|42585.7|42608.2|42588.2|42604.9|42584.9|3
1721348360000|2024-07-19 00:19:20|42604.9|42584.9|42598.2|42578.2|42605.7|42585.7|42598.2|42578.2|2
1721348370000|2024-07-19 00:19:30|42596.6|42576.6|42596.6|42576.6|42598.2|42578.2|42594.9|42574.9|4
1721348380000|2024-07-19 00:19:40|42595.7|42575.7|42601.5|42581.5|42601.5|42581.5|42594.9|42574.9|3
1721348390000|2024-07-19 00:19:50|42602.4|42582.4|42600.7|42580.7|42603.2|42583.2|42598.2|42578.2|1
1721348400000|2024-07-19 00:20:00|42602.4|42582.4|42603.2|42583.2|42603.2|42583.2|42599.9|42579.9|7
1721348410000|2024-07-19 00:20:10|42604.9|42584.9|42605.7|42585.7|42605.7|42585.7|42604.9|42584.9|1
1721348420000|2024-07-19 00:20:20|42606.6|42586.6|42611.5|42591.5|42614|42594|42606.6|42586.6|8
1721348430000|2024-07-19 00:20:30|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|7
1721348440000|2024-07-19 00:20:40|42610.7|42590.7|42607.4|42587.4|42610.7|42590.7|42607.4|42587.4|0
1721348450000|2024-07-19 00:20:50|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|2
1721348460000|2024-07-19 00:21:00|42606.6|42586.6|42603.2|42583.2|42609.9|42589.9|42603.2|42583.2|1
1721348470000|2024-07-19 00:21:10|42604.9|42584.9|42603.2|42583.2|42604.9|42584.9|42603.2|42583.2|0
1721348480000|2024-07-19 00:21:20|42605.7|42585.7|42609.9|42589.9|42609.9|42589.9|42605.7|42585.7|3
1721348490000|2024-07-19 00:21:30|42614|42594|42619.9|42599.9|42620.7|42600.7|42614|42594|6
1721348500000|2024-07-19 00:21:40|42621.5|42601.5|42619.9|42599.9|42624.9|42604.9|42618.2|42598.2|2
1721348510000|2024-07-19 00:21:50|42618.2|42598.2|42623.2|42603.2|42623.2|42603.2|42618.2|42598.2|1
1721348520000|2024-07-19 00:22:00|42624.9|42604.9|42630.7|42610.7|42630.7|42610.7|42624.9|42604.9|2
1721348530000|2024-07-19 00:22:10|42629.1|42609.1|42629.9|42609.9|42630.7|42610.7|42628.2|42608.2|5
1721348540000|2024-07-19 00:22:20|42628.2|42608.2|42633.2|42613.2|42633.2|42613.2|42628.2|42608.2|6
1721348550000|2024-07-19 00:22:30|42631.6|42611.6|42629.9|42609.9|42631.6|42611.6|42629.9|42609.9|7
1721348560000|2024-07-19 00:22:40|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|1
1721348570000|2024-07-19 00:22:50|42624.9|42604.9|42626.6|42606.6|42626.6|42606.6|42624.9|42604.9|2
1721348580000|2024-07-19 00:23:00|42624.9|42604.9|42626.6|42606.6|42626.6|42606.6|42624.9|42604.9|3
1721348590000|2024-07-19 00:23:10|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|2
1721348600000|2024-07-19 00:23:20|42630.7|42610.7|42629.9|42609.9|42630.7|42610.7|42628.2|42608.2|0
1721348610000|2024-07-19 00:23:30|42630.7|42610.7|42631.6|42611.6|42631.6|42611.6|42629.9|42609.9|1
1721348620000|2024-07-19 00:23:40|42632.4|42612.4|42635.7|42615.7|42635.7|42615.7|42632.4|42612.4|2
1721348630000|2024-07-19 00:23:50|42638.2|42618.2|42638.2|42618.2|42638.2|42618.2|42635.7|42615.7|1
1721348640000|2024-07-19 00:24:00|42634.9|42614.9|42631.6|42611.6|42634.9|42614.9|42631.6|42611.6|0
1721348660000|2024-07-19 00:24:20|42630.7|42610.7|42631.6|42611.6|42633.2|42613.2|42629.9|42609.9|1
1721348670000|2024-07-19 00:24:30|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42630.7|42610.7|3
1721348680000|2024-07-19 00:24:40|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|0
1721348690000|2024-07-19 00:24:50|42634.9|42614.9|42631.6|42611.6|42634.9|42614.9|42631.6|42611.6|1
1721348700000|2024-07-19 00:25:00|42633.3|42613.3|42631.6|42611.6|42633.3|42613.3|42631.6|42611.6|0
1721348710000|2024-07-19 00:25:10|42634.9|42614.9|42636.6|42616.6|42636.6|42616.6|42634.9|42614.9|5
1721348720000|2024-07-19 00:25:20|42638.3|42618.3|42636.6|42616.6|42638.3|42618.3|42636.6|42616.6|1
1721348730000|2024-07-19 00:25:30|42638.3|42618.3|42633.3|42613.3|42638.3|42618.3|42633.3|42613.3|1
1721348740000|2024-07-19 00:25:40|42635|42615|42635.8|42615.8|42636.6|42616.6|42633.3|42613.3|4
1721348750000|2024-07-19 00:25:50|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|1
1721348760000|2024-07-19 00:26:00|42635.8|42615.8|42633.3|42613.3|42635.8|42615.8|42633.3|42613.3|2
1721348770000|2024-07-19 00:26:10|42631.6|42611.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|3
1721348780000|2024-07-19 00:26:20|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|42638.3|42618.3|1
1721348790000|2024-07-19 00:26:30|||||||||1
1721348810000|2024-07-19 00:26:50|42639.1|42619.1|42638.3|42618.3|42639.1|42619.1|42638.3|42618.3|0
1721348820000|2024-07-19 00:27:00|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|42637.4|42617.4|2
1721348830000|2024-07-19 00:27:10|42635.8|42615.8|42636.6|42616.6|42636.6|42616.6|42632.5|42612.5|0
1721348840000|2024-07-19 00:27:20|42638.3|42618.3|42636.6|42616.6|42638.3|42618.3|42636.6|42616.6|0
1721348850000|2024-07-19 00:27:30|42635.8|42615.8|42638.3|42618.3|42638.3|42618.3|42635.8|42615.8|0
1721348860000|2024-07-19 00:27:40|42639.1|42619.1|42640.8|42620.8|42640.8|42620.8|42639.1|42619.1|3
1721348870000|2024-07-19 00:27:50|42639.1|42619.1|42643.3|42623.3|42643.3|42623.3|42639.1|42619.1|3
1721348880000|2024-07-19 00:28:00|42646.6|42626.6|42649.1|42629.1|42649.1|42629.1|42646.6|42626.6|1
1721348890000|2024-07-19 00:28:10|42650|42630|42651.6|42631.6|42651.6|42631.6|42648.3|42628.3|2
1721348900000|2024-07-19 00:28:20|42654.9|42634.9|42653.3|42633.3|42655.8|42635.8|42651.6|42631.6|3
1721348910000|2024-07-19 00:28:30|42654.1|42634.1|42653.3|42633.3|42655.8|42635.8|42653.3|42633.3|0
1721348920000|2024-07-19 00:28:40|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42650|42630|4
1721348930000|2024-07-19 00:28:50|42650|42630|42651.6|42631.6|42653.3|42633.3|42649.9|42629.9|0
1721348940000|2024-07-19 00:29:00|42653.3|42633.3|42653.3|42633.3|42654.9|42634.9|42653.3|42633.3|2
1721348950000|2024-07-19 00:29:10|42651.6|42631.6|42654.9|42634.9|42654.9|42634.9|42651.6|42631.6|0
1721348960000|2024-07-19 00:29:20|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|0
1721348970000|2024-07-19 00:29:30|42651.6|42631.6|42649.9|42629.9|42653.3|42633.3|42649.9|42629.9|3
1721348980000|2024-07-19 00:29:40|42650.8|42630.8|42653.3|42633.3|42653.3|42633.3|42650.8|42630.8|0
1721348990000|2024-07-19 00:29:50|42649.9|42629.9|42650.8|42630.8|42650.8|42630.8|42648.3|42628.3|6
1721349000000|2024-07-19 00:30:00|42649.1|42629.1|42650.8|42630.8|42651.6|42631.6|42649.1|42629.1|5
1721349010000|2024-07-19 00:30:10|42651.6|42631.6|42649.1|42629.1|42651.6|42631.6|42649.1|42629.1|0
1721349020000|2024-07-19 00:30:20|42648.3|42628.3|42636.6|42616.6|42648.3|42628.3|42633.3|42613.3|35
1721349030000|2024-07-19 00:30:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|1
1721349040000|2024-07-19 00:30:40|42639.9|42619.9|42640.8|42620.8|42640.8|42620.8|42639.9|42619.9|1
1721349050000|2024-07-19 00:30:50|42639.9|42619.9|42640.8|42620.8|42640.8|42620.8|42639.9|42619.9|0
1721349060000|2024-07-19 00:31:00|42639.9|42619.9|42644.1|42624.1|42644.1|42624.1|42639.9|42619.9|3
1721349070000|2024-07-19 00:31:10|42643.2|42623.2|42644.1|42624.1|42644.1|42624.1|42643.2|42623.2|3
1721349080000|2024-07-19 00:31:20|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|0
1721349090000|2024-07-19 00:31:30|42645.8|42625.8|42645.8|42625.8|42645.8|42625.8|42644.9|42624.9|0
1721349100000|2024-07-19 00:31:40|42644.9|42624.9|42645.8|42625.8|42645.8|42625.8|42644.9|42624.9|0
1721349110000|2024-07-19 00:31:50|42646.6|42626.6|42649.1|42629.1|42649.1|42629.1|42646.6|42626.6|3
1721349120000|2024-07-19 00:32:00|42648.3|42628.3|42649.1|42629.1|42649.1|42629.1|42648.3|42628.3|1
1721349130000|2024-07-19 00:32:10|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|2
1721349140000|2024-07-19 00:32:20|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42650.8|42630.8|3
1721349150000|2024-07-19 00:32:30|42653.3|42633.3|42651.6|42631.6|42653.3|42633.3|42651.6|42631.6|12
1721349160000|2024-07-19 00:32:40|42653.3|42633.3|42659.9|42639.9|42659.9|42639.9|42651.6|42631.6|15
1721349170000|2024-07-19 00:32:50|42661.6|42641.6|42661.6|42641.6|42662.4|42642.4|42661.6|42641.6|2
1721349180000|2024-07-19 00:33:00|42662.4|42642.4|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|4
1721349190000|2024-07-19 00:33:10|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|2
1721349200000|2024-07-19 00:33:20|42660.7|42640.7|42660.8|42640.8|42660.8|42640.8|42657.4|42637.4|5
1721349210000|2024-07-19 00:33:30|42661.6|42641.6|42659.9|42639.9|42664.1|42644.1|42659.9|42639.9|2
1721349220000|2024-07-19 00:33:40|42659.1|42639.1|42658.2|42638.2|42659.1|42639.1|42658.2|42638.2|0
1721349230000|2024-07-19 00:33:50|42656.6|42636.6|42653.3|42633.3|42656.6|42636.6|42653.3|42633.3|1
1721349240000|2024-07-19 00:34:00|42652.4|42632.4|42649.9|42629.9|42652.4|42632.4|42649.9|42629.9|4
1721349250000|2024-07-19 00:34:10|||||||||3
1721349260000|2024-07-19 00:34:20|42648.3|42628.3|42647.4|42627.4|42648.3|42628.3|42647.4|42627.4|1
1721349270000|2024-07-19 00:34:30|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|0
1721349280000|2024-07-19 00:34:40|42650.8|42630.8|42651.6|42631.6|42651.6|42631.6|42649.9|42629.9|6
1721349290000|2024-07-19 00:34:50|42650.8|42630.8|42650.8|42630.8|42650.8|42630.8|42649.9|42629.9|1
1721349300000|2024-07-19 00:35:00|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|1
1721349310000|2024-07-19 00:35:10|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|42653.3|42633.3|6
1721349320000|2024-07-19 00:35:20|42654.9|42634.9|42659.9|42639.9|42659.9|42639.9|42654.9|42634.9|5
1721349340000|2024-07-19 00:35:40|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|2
1721349350000|2024-07-19 00:35:50|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|42657.4|42637.4|4
1721349360000|2024-07-19 00:36:00|||||||||2
1721349370000|2024-07-19 00:36:10|||||||||6
1721349380000|2024-07-19 00:36:20|42659.1|42639.1|42666.6|42646.6|42666.6|42646.6|42659.1|42639.1|2
1721349390000|2024-07-19 00:36:30|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|1
1721349400000|2024-07-19 00:36:40|42666.6|42646.6|42664.9|42644.9|42668.3|42648.3|42664.9|42644.9|8
1721349420000|2024-07-19 00:37:00|||||||||4
1721349430000|2024-07-19 00:37:10|42663.3|42643.3|42664.9|42644.9|42664.9|42644.9|42663.3|42643.3|3
1721349440000|2024-07-19 00:37:20|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|0
1721349450000|2024-07-19 00:37:30|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|0
1721349460000|2024-07-19 00:37:40|42671.6|42651.6|42671.6|42651.6|42673.2|42653.2|42669.9|42649.9|4
1721349470000|2024-07-19 00:37:50|42669.9|42649.9|42671.6|42651.6|42671.6|42651.6|42669.9|42649.9|0
1721349490000|2024-07-19 00:38:10|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|9
1721349500000|2024-07-19 00:38:20|||||||||2
1721349510000|2024-07-19 00:38:30|42671.6|42651.6|42669.9|42649.9|42671.6|42651.6|42669.9|42649.9|1
1721349520000|2024-07-19 00:38:40|42664.9|42644.9|42664.9|42644.9|42666.6|42646.6|42664.9|42644.9|6
1721349530000|2024-07-19 00:38:50|42664.1|42644.1|42666.6|42646.6|42666.6|42646.6|42664.1|42644.1|1
1721349540000|2024-07-19 00:39:00|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|42670.7|42650.7|6
1721349550000|2024-07-19 00:39:10|42669.1|42649.1|42673.2|42653.2|42673.2|42653.2|42669.1|42649.1|0
1721349570000|2024-07-19 00:39:30|42669.1|42649.1|42668.2|42648.2|42669.1|42649.1|42668.2|42648.2|1
1721349580000|2024-07-19 00:39:40|42669.1|42649.1|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|0
1721349590000|2024-07-19 00:39:50|42669.1|42649.1|42666.6|42646.6|42669.1|42649.1|42666.6|42646.6|2
1721349600000|2024-07-19 00:40:00|42668.2|42648.2|42664.1|42644.1|42668.2|42648.2|42664.1|42644.1|1
1721349630000|2024-07-19 00:40:30|42668.2|42648.2|42669.1|42649.1|42669.1|42649.1|42664.9|42644.9|4
1721349650000|2024-07-19 00:40:50|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|1
1721349660000|2024-07-19 00:41:00|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|1
1721349670000|2024-07-19 00:41:10|42668.2|42648.2|42666.6|42646.6|42668.2|42648.2|42666.6|42646.6|3
1721349680000|2024-07-19 00:41:20|42664.9|42644.9|42666.6|42646.6|42666.6|42646.6|42664.9|42644.9|3
1721349690000|2024-07-19 00:41:30|42668.2|42648.2|42666.6|42646.6|42668.2|42648.2|42666.6|42646.6|2
1721349700000|2024-07-19 00:41:40|42668.2|42648.2|42668.3|42648.3|42669.1|42649.1|42667.4|42647.4|1
1721349710000|2024-07-19 00:41:50|42667.4|42647.4|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|0
1721349720000|2024-07-19 00:42:00|42668.3|42648.3|42664.9|42644.9|42668.3|42648.3|42664.9|42644.9|2
1721349730000|2024-07-19 00:42:10|||||||||1
1721349740000|2024-07-19 00:42:20|42664.1|42644.1|42663.2|42643.2|42664.1|42644.1|42663.2|42643.2|1
1721349750000|2024-07-19 00:42:30|||||||||1
1721349770000|2024-07-19 00:42:50|42661.6|42641.6|42662.5|42642.5|42662.5|42642.5|42660|42640|6
1721349780000|2024-07-19 00:43:00|42665|42645|42669.1|42649.1|42669.1|42649.1|42665|42645|1
1721349800000|2024-07-19 00:43:20|42668.3|42648.3|42671.6|42651.6|42671.6|42651.6|42668.3|42648.3|2
1721349810000|2024-07-19 00:43:30|||||||||2
1721349820000|2024-07-19 00:43:40|42673.3|42653.3|42672.5|42652.5|42673.3|42653.3|42672.5|42652.5|3
1721349830000|2024-07-19 00:43:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|0
1721349840000|2024-07-19 00:44:00|42675|42655|42673.3|42653.3|42675|42655|42671.6|42651.6|0
1721349850000|2024-07-19 00:44:10|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|1
1721349860000|2024-07-19 00:44:20|42670.8|42650.8|42670.8|42650.8|42670.8|42650.8|42670.8|42650.8|3
1721349870000|2024-07-19 00:44:30|42671.6|42651.6|42672.5|42652.5|42672.5|42652.5|42671.6|42651.6|0
1721349880000|2024-07-19 00:44:40|||||||||3
1721349890000|2024-07-19 00:44:50|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|42673.3|42653.3|2
1721349900000|2024-07-19 00:45:00|42676.6|42656.6|42677.5|42657.5|42677.5|42657.5|42676.6|42656.6|2
1721349910000|2024-07-19 00:45:10|42676.6|42656.6|42675.8|42655.8|42676.6|42656.6|42675|42655|2
1721349920000|2024-07-19 00:45:20|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|2
1721349940000|2024-07-19 00:45:40|42675.8|42655.8|42678.3|42658.3|42678.3|42658.3|42673.3|42653.3|3
1721349950000|2024-07-19 00:45:50|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|0
1721349960000|2024-07-19 00:46:00|42678.3|42658.3|42679.2|42659.2|42680.8|42660.8|42678.3|42658.3|2
1721349970000|2024-07-19 00:46:10|42678.3|42658.3|42681.6|42661.6|42681.6|42661.6|42677.5|42657.5|7
1721349980000|2024-07-19 00:46:20|42682.5|42662.5|42681.6|42661.6|42682.5|42662.5|42679.1|42659.1|7
1721350000000|2024-07-19 00:46:40|42682.5|42662.5|42691.6|42671.6|42691.6|42671.6|42682.5|42662.5|18
1721350020000|2024-07-19 00:47:00|42693.3|42673.3|42691.6|42671.6|42693.3|42673.3|42691.6|42671.6|2
1721350030000|2024-07-19 00:47:10|42694.1|42674.1|42693.3|42673.3|42694.1|42674.1|42693.3|42673.3|4
1721350040000|2024-07-19 00:47:20|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42693.3|42673.3|0
1721350050000|2024-07-19 00:47:30|42693.3|42673.3|42695.8|42675.8|42695.8|42675.8|42691.6|42671.6|7
1721350060000|2024-07-19 00:47:40|42694.9|42674.9|42695.8|42675.8|42695.8|42675.8|42694.9|42674.9|3
1721350070000|2024-07-19 00:47:50|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|42693.3|42673.3|0
1721350080000|2024-07-19 00:48:00|42694.9|42674.9|42690|42670|42694.9|42674.9|42690|42670|9
1721350090000|2024-07-19 00:48:10|42689.1|42669.1|42690|42670|42690.8|42670.8|42689.1|42669.1|8
1721350100000|2024-07-19 00:48:20|||||||||1
1721350110000|2024-07-19 00:48:30|42691.6|42671.6|42692.5|42672.5|42692.5|42672.5|42691.6|42671.6|2
1721350120000|2024-07-19 00:48:40|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|4
1721350130000|2024-07-19 00:48:50|||||||||1
1721350140000|2024-07-19 00:49:00|42695|42675|42695|42675|42695|42675|42695|42675|4
1721350150000|2024-07-19 00:49:10|42694.1|42674.1|42693.3|42673.3|42694.1|42674.1|42693.3|42673.3|0
1721350160000|2024-07-19 00:49:20|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|1
1721350170000|2024-07-19 00:49:30|42698.3|42678.3|42699.1|42679.1|42699.1|42679.1|42698.3|42678.3|2
1721350180000|2024-07-19 00:49:40|42700|42680|42700|42680|42700|42680|42700|42680|0
1721350190000|2024-07-19 00:49:50|42701.6|42681.6|42703.3|42683.3|42703.3|42683.3|42700|42680|8
1721350200000|2024-07-19 00:50:00|42701.6|42681.6|42699.1|42679.1|42703.3|42683.3|42699.1|42679.1|3
1721350210000|2024-07-19 00:50:10|42700|42680|42700|42680|42700|42680|42700|42680|3
1721350220000|2024-07-19 00:50:20|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|0
1721350230000|2024-07-19 00:50:30|42703.3|42683.3|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|4
1721350240000|2024-07-19 00:50:40|42703.3|42683.3|42704.1|42684.1|42704.1|42684.1|42703.3|42683.3|4
1721350250000|2024-07-19 00:50:50|42705.8|42685.8|42705.8|42685.8|42705.8|42685.8|42704.1|42684.1|9
1721350260000|2024-07-19 00:51:00|42703.3|42683.3|42700.8|42680.8|42703.3|42683.3|42700.8|42680.8|3
1721350270000|2024-07-19 00:51:10|42701.6|42681.6|42702.5|42682.5|42702.5|42682.5|42701.6|42681.6|4
1721350280000|2024-07-19 00:51:20|42701.6|42681.6|42701.6|42681.6|42704.1|42684.1|42701.6|42681.6|6
1721350290000|2024-07-19 00:51:30|42703.3|42683.3|42700.8|42680.8|42703.3|42683.3|42700.8|42680.8|3
1721350300000|2024-07-19 00:51:40|42699.9|42679.9|42696.6|42676.6|42699.9|42679.9|42696.6|42676.6|1
1721350310000|2024-07-19 00:51:50|42695|42675|42696.6|42676.6|42696.6|42676.6|42695|42675|3
1721350320000|2024-07-19 00:52:00|42695|42675|42695|42675|42696.6|42676.6|42695|42675|0
1721350330000|2024-07-19 00:52:10|42694.1|42674.1|42695.8|42675.8|42697.5|42677.5|42694.1|42674.1|1
1721350340000|2024-07-19 00:52:20|42697.5|42677.5|42695|42675|42697.5|42677.5|42695|42675|0
1721350350000|2024-07-19 00:52:30|42696.6|42676.6|42695|42675|42696.6|42676.6|42694.1|42674.1|0
1721350360000|2024-07-19 00:52:40|42696.6|42676.6|42700|42680|42700|42680|42696.6|42676.6|3
1721350370000|2024-07-19 00:52:50|42699.1|42679.1|42696.6|42676.6|42699.1|42679.1|42695.8|42675.8|0
1721350380000|2024-07-19 00:53:00|42695|42675|42692.5|42672.5|42696.6|42676.6|42692.5|42672.5|6
1721350390000|2024-07-19 00:53:10|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|4
1721350400000|2024-07-19 00:53:20|42692.5|42672.5|42695|42675|42695|42675|42691.6|42671.6|4
1721350410000|2024-07-19 00:53:30|42692.5|42672.5|42695|42675|42695|42675|42691.6|42671.6|3
1721350420000|2024-07-19 00:53:40|42696.6|42676.6|42698.3|42678.3|42698.3|42678.3|42696.6|42676.6|0
1721350430000|2024-07-19 00:53:50|42696.6|42676.6|42696.6|42676.6|42699.1|42679.1|42696.6|42676.6|0
1721350440000|2024-07-19 00:54:00|42699.1|42679.1|42700|42680|42700|42680|42699.1|42679.1|0
1721350450000|2024-07-19 00:54:10|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|0
1721350460000|2024-07-19 00:54:20|42700|42680|42700.8|42680.8|42700.8|42680.8|42700|42680|1
1721350470000|2024-07-19 00:54:30|42700|42680|42699.1|42679.1|42700.8|42680.8|42699.1|42679.1|1
1721350480000|2024-07-19 00:54:40|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|42700.8|42680.8|0
1721350490000|2024-07-19 00:54:50|42703.3|42683.3|42704.1|42684.1|42704.1|42684.1|42703.3|42683.3|1
1721350500000|2024-07-19 00:55:00|42705.8|42685.8|42706.6|42686.6|42706.6|42686.6|42705.8|42685.8|2
1721350510000|2024-07-19 00:55:10|42705|42685|42705|42685|42705|42685|42705|42685|1
1721350530000|2024-07-19 00:55:30|||||||||1
1721350540000|2024-07-19 00:55:40|42702.5|42682.5|42705|42685|42705|42685|42702.5|42682.5|1
1721350550000|2024-07-19 00:55:50|42702.5|42682.5|42702.5|42682.5|42704.1|42684.1|42702.5|42682.5|0
1721350560000|2024-07-19 00:56:00|42700|42680|42700|42680|42700|42680|42700|42680|1
1721350570000|2024-07-19 00:56:10|42698.3|42678.3|42700.8|42680.8|42700.8|42680.8|42698.3|42678.3|1
1721350580000|2024-07-19 00:56:20|42699.2|42679.2|42700.8|42680.8|42700.8|42680.8|42699.2|42679.2|9
1721350590000|2024-07-19 00:56:30|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1721350600000|2024-07-19 00:56:40|42696.7|42676.7|42695.8|42675.8|42696.7|42676.7|42695.8|42675.8|6
1721350610000|2024-07-19 00:56:50|42696.7|42676.7|42695.8|42675.8|42696.7|42676.7|42695.8|42675.8|4
1721350620000|2024-07-19 00:57:00|42694.2|42674.2|42696.7|42676.7|42696.7|42676.7|42694.2|42674.2|1
1721350630000|2024-07-19 00:57:10|42695.8|42675.8|42696.7|42676.7|42696.7|42676.7|42695.8|42675.8|2
1721350640000|2024-07-19 00:57:20|42695.8|42675.8|42694.2|42674.2|42696.7|42676.7|42694.2|42674.2|1
1721350650000|2024-07-19 00:57:30|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|0
1721350660000|2024-07-19 00:57:40|42690.8|42670.8|42691.7|42671.7|42693.3|42673.3|42690.8|42670.8|6
1721350670000|2024-07-19 00:57:50|42693.3|42673.3|42695.8|42675.8|42695.8|42675.8|42693.3|42673.3|3
1721350680000|2024-07-19 00:58:00|42696.7|42676.7|42699.2|42679.2|42699.2|42679.2|42696.7|42676.7|3
1721350690000|2024-07-19 00:58:10|||||||||1
1721350700000|2024-07-19 00:58:20|42700|42680|42704.2|42684.2|42704.2|42684.2|42700|42680|3
1721350710000|2024-07-19 00:58:30|42705.8|42685.8|42706.7|42686.7|42706.7|42686.7|42705.8|42685.8|9
1721350720000|2024-07-19 00:58:40|42708.3|42688.3|42710|42690|42710|42690|42708.3|42688.3|4
1721350730000|2024-07-19 00:58:50|42708.3|42688.3|42720|42700|42720|42700|42708.3|42688.3|19
1721350740000|2024-07-19 00:59:00|42720.8|42700.8|42746.7|42726.7|42749.2|42729.2|42719.2|42699.2|36
1721350750000|2024-07-19 00:59:10|42745.8|42725.8|42733.3|42713.3|42746.7|42726.7|42732.5|42712.5|14
1721350760000|2024-07-19 00:59:20|42735|42715|42736.6|42716.6|42739.9|42719.9|42735|42715|4
1721350770000|2024-07-19 00:59:30|||||||||3
1721350780000|2024-07-19 00:59:40|42734.1|42714.1|42736.6|42716.6|42736.6|42716.6|42734.1|42714.1|3
1721350790000|2024-07-19 00:59:50|42735|42715|42738.3|42718.3|42738.3|42718.3|42735|42715|6
1721350800000|2024-07-19 01:00:00|42739.1|42719.1|42772.5|42752.5|42772.5|42752.5|42724.9|42704.9|57
1721350810000|2024-07-19 01:00:10|42776.7|42756.7|42794.2|42774.2|42794.2|42774.2|42776.7|42756.7|61
1721350820000|2024-07-19 01:00:20|42796.7|42776.7|42820.9|42800.9|42820.9|42800.9|42794.2|42774.2|47
1721350830000|2024-07-19 01:00:30|42821.7|42801.7|42838.4|42818.4|42840.1|42820.1|42821.7|42801.7|29
1721350840000|2024-07-19 01:00:40|42836.8|42816.8|42837.6|42817.6|42840.9|42820.9|42830.9|42810.9|12
1721350850000|2024-07-19 01:00:50|42838.4|42818.4|42839.3|42819.3|42845.9|42825.9|42838.4|42818.4|13
1721350860000|2024-07-19 01:01:00|42840.9|42820.9|42830.1|42810.1|42850.9|42830.9|42823.4|42803.4|38
1721350870000|2024-07-19 01:01:10|42828.4|42808.4|42828.4|42808.4|42828.4|42808.4|42820.1|42800.1|30
1721350880000|2024-07-19 01:01:20|42825.9|42805.9|42828.4|42808.4|42830.1|42810.1|42823.4|42803.4|15
1721350890000|2024-07-19 01:01:30|42830.1|42810.1|42834.3|42814.3|42838.4|42818.4|42830.1|42810.1|17
1721350900000|2024-07-19 01:01:40|42838.4|42818.4|42834.3|42814.3|42838.4|42818.4|42829.3|42809.3|8
1721350910000|2024-07-19 01:01:50|42835.1|42815.1|42836.8|42816.8|42839.2|42819.2|42833.4|42813.4|16
1721350920000|2024-07-19 01:02:00|42835.9|42815.9|42826.7|42806.7|42835.9|42815.9|42820.9|42800.9|16
1721350930000|2024-07-19 01:02:10|42827.6|42807.6|42825.1|42805.1|42828.4|42808.4|42822.6|42802.6|20
1721350940000|2024-07-19 01:02:20|42826.7|42806.7|42835.9|42815.9|42835.9|42815.9|42823.4|42803.4|35
1721350950000|2024-07-19 01:02:30|42836.8|42816.8|42838.4|42818.4|42846.7|42826.7|42835.9|42815.9|10
1721350960000|2024-07-19 01:02:40|42835.1|42815.1|42823.4|42803.4|42835.1|42815.1|42819.3|42799.3|16
1721350970000|2024-07-19 01:02:50|42825.1|42805.1|42820.1|42800.1|42825.1|42805.1|42815.9|42795.9|15
1721350980000|2024-07-19 01:03:00|42817.6|42797.6|42810.9|42790.9|42818.4|42798.4|42802.6|42782.6|27
1721350990000|2024-07-19 01:03:10|42810.1|42790.1|42818.4|42798.4|42823.4|42803.4|42810.1|42790.1|13
1721351000000|2024-07-19 01:03:20|42821.7|42801.7|42825.1|42805.1|42825.1|42805.1|42818.4|42798.4|8
1721351010000|2024-07-19 01:03:30|42825.9|42805.9|42833.4|42813.4|42833.4|42813.4|42825.9|42805.9|9
1721351020000|2024-07-19 01:03:40|42830.1|42810.1|42850.9|42830.9|42850.9|42830.9|42830.1|42810.1|12
1721351030000|2024-07-19 01:03:50|42853.4|42833.4|42834.3|42814.3|42853.4|42833.4|42834.3|42814.3|26
1721351040000|2024-07-19 01:04:00|42833.4|42813.4|42833.4|42813.4|42836.8|42816.8|42833.4|42813.4|10
1721351050000|2024-07-19 01:04:10|42830.9|42810.9|42843.4|42823.4|42843.4|42823.4|42823.4|42803.4|26
1721351060000|2024-07-19 01:04:20|42851.7|42831.7|42848.4|42828.4|42853.4|42833.4|42848.4|42828.4|10
1721351070000|2024-07-19 01:04:30|42846.8|42826.8|42843.4|42823.4|42846.8|42826.8|42838.4|42818.4|15
1721351080000|2024-07-19 01:04:40|42842.6|42822.6|42851.7|42831.7|42851.7|42831.7|42838.4|42818.4|24
1721351090000|2024-07-19 01:04:50|42853.4|42833.4|42853.4|42833.4|42855.9|42835.9|42852.6|42832.6|13
1721351100000|2024-07-19 01:05:00|42851.8|42831.8|42850.1|42830.1|42853.4|42833.4|42845.9|42825.9|14
1721351110000|2024-07-19 01:05:10|42849.3|42829.3|42845.1|42825.1|42851.8|42831.8|42845.1|42825.1|11
1721351120000|2024-07-19 01:05:20|42844.3|42824.3|42838.4|42818.4|42844.3|42824.3|42835.1|42815.1|12
1721351130000|2024-07-19 01:05:30|42835.1|42815.1|42840.9|42820.9|42840.9|42820.9|42835.1|42815.1|3
1721351140000|2024-07-19 01:05:40|42843.4|42823.4|42853.4|42833.4|42860.1|42840.1|42843.4|42823.4|6
1721351150000|2024-07-19 01:05:50|42855.1|42835.1|42855.1|42835.1|42863.4|42843.4|42851.7|42831.7|28
1721351160000|2024-07-19 01:06:00|42853.4|42833.4|42857.6|42837.6|42857.6|42837.6|42849.3|42829.3|16
1721351170000|2024-07-19 01:06:10|42858.4|42838.4|42874.3|42854.3|42877.6|42857.6|42858.4|42838.4|21
1721351180000|2024-07-19 01:06:20|42876.8|42856.8|42884.3|42864.3|42884.3|42864.3|42875.9|42855.9|28
1721351190000|2024-07-19 01:06:30|42883.4|42863.4|42878.4|42858.4|42884.3|42864.3|42878.4|42858.4|5
1721351200000|2024-07-19 01:06:40|42875.1|42855.1|42866.8|42846.8|42875.9|42855.9|42866.8|42846.8|4
1721351210000|2024-07-19 01:06:50|42868.4|42848.4|42871.8|42851.8|42871.8|42851.8|42864.3|42844.3|6
1721351220000|2024-07-19 01:07:00|42873.4|42853.4|42871.8|42851.8|42873.4|42853.4|42867.6|42847.6|7
1721351230000|2024-07-19 01:07:10|42873.4|42853.4|42878.4|42858.4|42878.4|42858.4|42871.8|42851.8|11
1721351240000|2024-07-19 01:07:20|42875.1|42855.1|42878.4|42858.4|42878.4|42858.4|42873.4|42853.4|17
1721351250000|2024-07-19 01:07:30|42877.6|42857.6|42870.9|42850.9|42878.4|42858.4|42866.8|42846.8|10
1721351260000|2024-07-19 01:07:40|42872.6|42852.6|42875.9|42855.9|42875.9|42855.9|42870.9|42850.9|3
1721351270000|2024-07-19 01:07:50|42877.6|42857.6|42884.3|42864.3|42885.1|42865.1|42877.6|42857.6|11
1721351280000|2024-07-19 01:08:00|42883.4|42863.4|42860.1|42840.1|42883.4|42863.4|42860.1|42840.1|37
1721351290000|2024-07-19 01:08:10|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42857.6|42837.6|12
1721351300000|2024-07-19 01:08:20|42865.1|42845.1|42870.1|42850.1|42870.1|42850.1|42865.1|42845.1|14
1721351310000|2024-07-19 01:08:30|42871.8|42851.8|42865.9|42845.9|42873.4|42853.4|42865.9|42845.9|11
1721351320000|2024-07-19 01:08:40|42864.3|42844.3|42868.5|42848.5|42868.5|42848.5|42858.4|42838.4|7
1721351330000|2024-07-19 01:08:50|42866.8|42846.8|42850.1|42830.1|42866.8|42846.8|42850.1|42830.1|6
1721351340000|2024-07-19 01:09:00|42847.6|42827.6|42840.1|42820.1|42847.6|42827.6|42837.6|42817.6|13
1721351350000|2024-07-19 01:09:10|42841.8|42821.8|42861.8|42841.8|42861.8|42841.8|42840.1|42820.1|4
1721351360000|2024-07-19 01:09:20|42866.8|42846.8|42861.8|42841.8|42866.8|42846.8|42861.8|42841.8|3
1721351370000|2024-07-19 01:09:30|42860.9|42840.9|42855.1|42835.1|42860.9|42840.9|42850.1|42830.1|6
1721351380000|2024-07-19 01:09:40|42856|42836|42855.9|42835.9|42856|42836|42850.1|42830.1|8
1721351390000|2024-07-19 01:09:50|42857.6|42837.6|42861.8|42841.8|42866|42846|42857.6|42837.6|8
1721351400000|2024-07-19 01:10:00|42860.1|42840.1|42867.6|42847.6|42870.1|42850.1|42860.1|42840.1|11
1721351410000|2024-07-19 01:10:10|42866.8|42846.8|42879.3|42859.3|42880.1|42860.1|42866.8|42846.8|9
1721351420000|2024-07-19 01:10:20|42880.1|42860.1|42885.1|42865.1|42885.1|42865.1|42877.6|42857.6|5
1721351430000|2024-07-19 01:10:30|42885.9|42865.9|42880.9|42860.9|42885.9|42865.9|42875.1|42855.1|7
1721351440000|2024-07-19 01:10:40|42879.3|42859.3|42887.6|42867.6|42887.6|42867.6|42879.3|42859.3|4
1721351450000|2024-07-19 01:10:50|42885.1|42865.1|42873.4|42853.4|42885.9|42865.9|42873.4|42853.4|8
1721351460000|2024-07-19 01:11:00|42870.1|42850.1|42861.8|42841.8|42870.1|42850.1|42861.8|42841.8|7
1721351470000|2024-07-19 01:11:10|42859.3|42839.3|42855.1|42835.1|42859.3|42839.3|42851.8|42831.8|10
1721351480000|2024-07-19 01:11:20|42856|42836|42867.6|42847.6|42867.6|42847.6|42856|42836|10
1721351490000|2024-07-19 01:11:30|42868.5|42848.5|42878.4|42858.4|42878.4|42858.4|42868.5|42848.5|6
1721351500000|2024-07-19 01:11:40|42877.6|42857.6|42878.4|42858.4|42878.4|42858.4|42873.4|42853.4|6
1721351510000|2024-07-19 01:11:50|42880.1|42860.1|42880.1|42860.1|42881.8|42861.8|42876.8|42856.8|2
1721351520000|2024-07-19 01:12:00|42877.6|42857.6|42885.1|42865.1|42887.6|42867.6|42877.6|42857.6|10
1721351530000|2024-07-19 01:12:10|42880.1|42860.1|42882.6|42862.6|42882.6|42862.6|42875.1|42855.1|10
1721351540000|2024-07-19 01:12:20|42884.3|42864.3|42885.1|42865.1|42887.6|42867.6|42884.3|42864.3|3
1721351550000|2024-07-19 01:12:30|42890.1|42870.1|42885.1|42865.1|42890.1|42870.1|42885.1|42865.1|16
1721351560000|2024-07-19 01:12:40|42886|42866|42890.1|42870.1|42890.1|42870.1|42885.1|42865.1|6
1721351570000|2024-07-19 01:12:50|42891.8|42871.8|42887.6|42867.6|42892.6|42872.6|42887.6|42867.6|12
1721351580000|2024-07-19 01:13:00|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|42883.4|42863.4|7
1721351590000|2024-07-19 01:13:10|42886.8|42866.8|42881.8|42861.8|42886.8|42866.8|42881.8|42861.8|6
1721351600000|2024-07-19 01:13:20|42882.6|42862.6|42886.8|42866.8|42886.8|42866.8|42882.6|42862.6|18
1721351610000|2024-07-19 01:13:30|42888.4|42868.4|42887.6|42867.6|42888.4|42868.4|42885.1|42865.1|3
1721351620000|2024-07-19 01:13:40|42886|42866|42870.1|42850.1|42887.6|42867.6|42870.1|42850.1|15
1721351630000|2024-07-19 01:13:50|42866.8|42846.8|42862.6|42842.6|42866.8|42846.8|42861.8|42841.8|1
1721351640000|2024-07-19 01:14:00|42861.8|42841.8|42860.1|42840.1|42861.8|42841.8|42855.1|42835.1|9
1721351650000|2024-07-19 01:14:10|42861.8|42841.8|42870.9|42850.9|42870.9|42850.9|42860.1|42840.1|14
1721351660000|2024-07-19 01:14:20|42869.3|42849.3|42867.6|42847.6|42872.6|42852.6|42867.6|42847.6|2
1721351670000|2024-07-19 01:14:30|42863.5|42843.5|42860.1|42840.1|42868.4|42848.4|42860.1|42840.1|14
1721351680000|2024-07-19 01:14:40|42860.9|42840.9|42862.6|42842.6|42862.6|42842.6|42859.3|42839.3|5
1721351690000|2024-07-19 01:14:50|42865.1|42845.1|42862.6|42842.6|42867.6|42847.6|42862.6|42842.6|11
1721351700000|2024-07-19 01:15:00|42867.6|42847.6|42863.5|42843.5|42867.6|42847.6|42862.6|42842.6|10
1721351710000|2024-07-19 01:15:10|42862.6|42842.6|42845.1|42825.1|42865.1|42845.1|42845.1|42825.1|12
1721351720000|2024-07-19 01:15:20|42842.6|42822.6|42857.6|42837.6|42857.6|42837.6|42842.6|42822.6|3
1721351730000|2024-07-19 01:15:30|42859.3|42839.3|42866.9|42846.9|42866.9|42846.9|42859.3|42839.3|6
1721351740000|2024-07-19 01:15:40|42868.5|42848.5|42871.8|42851.8|42871.8|42851.8|42868.5|42848.5|5
1721351750000|2024-07-19 01:15:50|42872.7|42852.7|42878.4|42858.4|42878.4|42858.4|42871.8|42851.8|18
1721351760000|2024-07-19 01:16:00|42876.8|42856.8|42878.4|42858.4|42881.8|42861.8|42875.2|42855.2|10
1721351770000|2024-07-19 01:16:10|42879.3|42859.3|42888.4|42868.4|42888.4|42868.4|42879.3|42859.3|13
1721351780000|2024-07-19 01:16:20|42886.7|42866.7|42888.4|42868.4|42888.4|42868.4|42885.1|42865.1|4
1721351790000|2024-07-19 01:16:30|42886.8|42866.8|42883.4|42863.4|42886.8|42866.8|42880.1|42860.1|7
1721351800000|2024-07-19 01:16:40|42881.8|42861.8|42879.3|42859.3|42883.5|42863.5|42878.4|42858.4|0
1721351810000|2024-07-19 01:16:50|42883.5|42863.5|42878.5|42858.5|42883.5|42863.5|42878.5|42858.5|6
1721351820000|2024-07-19 01:17:00|42876.8|42856.8|42865.2|42845.2|42876.8|42856.8|42865.2|42845.2|6
1721351830000|2024-07-19 01:17:10|42866.8|42846.8|42866|42846|42867.7|42847.7|42863.5|42843.5|3
1721351840000|2024-07-19 01:17:20|42866.8|42846.8|42850.2|42830.2|42866.8|42846.8|42850.2|42830.2|23
1721351850000|2024-07-19 01:17:30|42848.5|42828.5|42851.8|42831.8|42853.5|42833.5|42848.5|42828.5|6
1721351860000|2024-07-19 01:17:40|42853.5|42833.5|42850.2|42830.2|42854.3|42834.3|42848.5|42828.5|1
1721351870000|2024-07-19 01:17:50|42851.8|42831.8|42836.8|42816.8|42851.8|42831.8|42836.8|42816.8|5
1721351880000|2024-07-19 01:18:00|42838.5|42818.5|42838.5|42818.5|42840.2|42820.2|42830.2|42810.2|29
1721351890000|2024-07-19 01:18:10|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42836.8|42816.8|1
1721351900000|2024-07-19 01:18:20|42841.8|42821.8|42835.2|42815.2|42841.8|42821.8|42835.2|42815.2|3
1721351910000|2024-07-19 01:18:30|42834.3|42814.3|42825.2|42805.2|42834.3|42814.3|42825.2|42805.2|5
1721351920000|2024-07-19 01:18:40|42829.3|42809.3|42832.7|42812.7|42832.7|42812.7|42825.2|42805.2|1
1721351930000|2024-07-19 01:18:50|42831.8|42811.8|42835.2|42815.2|42838.5|42818.5|42831.8|42811.8|0
1721351940000|2024-07-19 01:19:00|42838.5|42818.5|42839.3|42819.3|42839.3|42819.3|42834.3|42814.3|0
1721351950000|2024-07-19 01:19:10|42837.7|42817.7|42840.2|42820.2|42840.2|42820.2|42836.8|42816.8|1
1721351960000|2024-07-19 01:19:20|42835.2|42815.2|42825.2|42805.2|42835.2|42815.2|42825.2|42805.2|1
1721351970000|2024-07-19 01:19:30|42823.5|42803.5|42820.2|42800.2|42825.2|42805.2|42820.2|42800.2|13
1721351980000|2024-07-19 01:19:40|42821.8|42801.8|42831.8|42811.8|42831.8|42811.8|42821.8|42801.8|16
1721351990000|2024-07-19 01:19:50|42833.5|42813.5|42835.2|42815.2|42835.2|42815.2|42831|42811|5
1721352000000|2024-07-19 01:20:00|42830.2|42810.2|42830.2|42810.2|42830.2|42810.2|42826|42806|8
1721352010000|2024-07-19 01:20:10|42828.5|42808.5|42830.2|42810.2|42830.2|42810.2|42826|42806|6
1721352020000|2024-07-19 01:20:20|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42820.2|42800.2|3
1721352030000|2024-07-19 01:20:30|42829.3|42809.3|42831|42811|42833.5|42813.5|42828.5|42808.5|1
1721352040000|2024-07-19 01:20:40|42832.6|42812.6|42835.2|42815.2|42835.2|42815.2|42832.6|42812.6|0
1721352050000|2024-07-19 01:20:50|42833.5|42813.5|42830.2|42810.2|42835.2|42815.2|42830.2|42810.2|6
1721352060000|2024-07-19 01:21:00|42828.5|42808.5|42821.8|42801.8|42830.2|42810.2|42821.8|42801.8|1
1721352070000|2024-07-19 01:21:10|42819.3|42799.3|42823.5|42803.5|42823.5|42803.5|42815.2|42795.2|6
1721352080000|2024-07-19 01:21:20|42824.3|42804.3|42823.5|42803.5|42826|42806|42820.2|42800.2|5
1721352090000|2024-07-19 01:21:30|42824.3|42804.3|42813.5|42793.5|42825.2|42805.2|42813.5|42793.5|7
1721352100000|2024-07-19 01:21:40|42814.3|42794.3|42819.3|42799.3|42819.3|42799.3|42811.8|42791.8|9
1721352110000|2024-07-19 01:21:50|42821|42801|42818.5|42798.5|42823.5|42803.5|42815.2|42795.2|3
1721352120000|2024-07-19 01:22:00|42816.8|42796.8|42806.8|42786.8|42818.5|42798.5|42806.8|42786.8|9
1721352130000|2024-07-19 01:22:10|42803.5|42783.5|42797.7|42777.7|42803.5|42783.5|42797.7|42777.7|31
1721352140000|2024-07-19 01:22:20|42796|42776|42783.5|42763.5|42796|42776|42781|42761|24
1721352150000|2024-07-19 01:22:30|42782.6|42762.6|42788.5|42768.5|42788.5|42768.5|42778.5|42758.5|5
1721352160000|2024-07-19 01:22:40|42787.6|42767.6|42785.1|42765.1|42788.5|42768.5|42783.5|42763.5|3
1721352170000|2024-07-19 01:22:50|42786|42766|42792.6|42772.6|42795.9|42775.9|42786|42766|7
1721352180000|2024-07-19 01:23:00|42794.3|42774.3|42786.8|42766.8|42795.9|42775.9|42786.8|42766.8|2
1721352190000|2024-07-19 01:23:10|42788.5|42768.5|42782.6|42762.6|42788.5|42768.5|42780.1|42760.1|7
1721352200000|2024-07-19 01:23:20|42784.3|42764.3|42773.5|42753.5|42784.3|42764.3|42773.5|42753.5|6
1721352210000|2024-07-19 01:23:30|42777.6|42757.6|42781.8|42761.8|42781.8|42761.8|42777.6|42757.6|3
1721352220000|2024-07-19 01:23:40|42782.6|42762.6|42785.1|42765.1|42786.8|42766.8|42782.6|42762.6|3
1721352230000|2024-07-19 01:23:50|42786.8|42766.8|42791.8|42771.8|42795.1|42775.1|42785.1|42765.1|1
1721352240000|2024-07-19 01:24:00|42790.1|42770.1|42791|42771|42791|42771|42785.1|42765.1|5
1721352250000|2024-07-19 01:24:10|42793.5|42773.5|42788.5|42768.5|42793.5|42773.5|42788.5|42768.5|3
1721352260000|2024-07-19 01:24:20|42793.5|42773.5|42796|42776|42797.6|42777.6|42788.5|42768.5|6
1721352270000|2024-07-19 01:24:30|42797.6|42777.6|42798.5|42778.5|42800.1|42780.1|42795.1|42775.1|4
1721352280000|2024-07-19 01:24:40|42800.1|42780.1|42812.6|42792.6|42812.6|42792.6|42800.1|42780.1|5
1721352290000|2024-07-19 01:24:50|42809.3|42789.3|42811.8|42791.8|42811.8|42791.8|42805.2|42785.2|7
1721352300000|2024-07-19 01:25:00|42810.2|42790.2|42814.3|42794.3|42814.3|42794.3|42808.5|42788.5|4
1721352310000|2024-07-19 01:25:10|42816.8|42796.8|42818.5|42798.5|42818.5|42798.5|42815.2|42795.2|3
1721352320000|2024-07-19 01:25:20|42817.7|42797.7|42818.5|42798.5|42820.2|42800.2|42816.8|42796.8|3
1721352330000|2024-07-19 01:25:30|42815.2|42795.2|42800.2|42780.2|42815.2|42795.2|42800.1|42780.1|7
1721352340000|2024-07-19 01:25:40|42803.5|42783.5|42804.3|42784.3|42804.3|42784.3|42803.5|42783.5|4
1721352350000|2024-07-19 01:25:50|42806|42786|42803.5|42783.5|42808.5|42788.5|42803.5|42783.5|1
1721352360000|2024-07-19 01:26:00|42801|42781|42801|42781|42801|42781|42796.8|42776.8|3
1721352370000|2024-07-19 01:26:10|42801.8|42781.8|42795.1|42775.1|42801.8|42781.8|42795.1|42775.1|3
1721352380000|2024-07-19 01:26:20|42796.8|42776.8|42798.5|42778.5|42800.1|42780.1|42795.1|42775.1|4
1721352390000|2024-07-19 01:26:30|42800.1|42780.1|42805.1|42785.1|42805.1|42785.1|42800.1|42780.1|3
1721352400000|2024-07-19 01:26:40|42806.8|42786.8|42800.1|42780.1|42808.5|42788.5|42800.1|42780.1|1
1721352410000|2024-07-19 01:26:50|42798.4|42778.4|42788.5|42768.5|42798.4|42778.4|42787.6|42767.6|7
1721352420000|2024-07-19 01:27:00|42787.6|42767.6|42783.5|42763.5|42787.6|42767.6|42778.5|42758.5|1
1721352430000|2024-07-19 01:27:10|42784.3|42764.3|42789.3|42769.3|42793.5|42773.5|42784.3|42764.3|6
1721352440000|2024-07-19 01:27:20|42788.5|42768.5|42787.6|42767.6|42788.5|42768.5|42785.1|42765.1|1
1721352450000|2024-07-19 01:27:30|42788.5|42768.5|42788.5|42768.5|42790.1|42770.1|42783.5|42763.5|2
1721352460000|2024-07-19 01:27:40|42791|42771|42783.5|42763.5|42791|42771|42783.5|42763.5|0
1721352470000|2024-07-19 01:27:50|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1721352480000|2024-07-19 01:28:00|42783.5|42763.5|42778.5|42758.5|42783.5|42763.5|42778.5|42758.5|0
1721352490000|2024-07-19 01:28:10|42777.6|42757.6|42771|42751|42777.6|42757.6|42768.4|42748.4|4
1721352500000|2024-07-19 01:28:20|42772.6|42752.6|42764.3|42744.3|42773.5|42753.5|42764.3|42744.3|3
1721352510000|2024-07-19 01:28:30|42763.5|42743.5|42753.5|42733.5|42763.5|42743.5|42753.5|42733.5|7
1721352520000|2024-07-19 01:28:40|42755.1|42735.1|42741.8|42721.8|42755.1|42735.1|42741.8|42721.8|7
1721352530000|2024-07-19 01:28:50|42740.2|42720.2|42735.2|42715.2|42740.2|42720.2|42734.3|42714.3|3
1721352540000|2024-07-19 01:29:00|42736.8|42716.8|42741.8|42721.8|42741.8|42721.8|42736|42716|5
1721352550000|2024-07-19 01:29:10|42744.3|42724.3|42741.8|42721.8|42748.5|42728.5|42741.8|42721.8|1
1721352560000|2024-07-19 01:29:20|42740.1|42720.1|42736.8|42716.8|42741.8|42721.8|42736.8|42716.8|0
1721352570000|2024-07-19 01:29:30|42738.5|42718.5|42733.5|42713.5|42740.1|42720.1|42733.5|42713.5|4
1721352580000|2024-07-19 01:29:40|42732.6|42712.6|42731.8|42711.8|42732.6|42712.6|42730.9|42710.9|3
1721352590000|2024-07-19 01:29:50|42730.1|42710.1|42733.5|42713.5|42733.5|42713.5|42729.3|42709.3|6
1721352600000|2024-07-19 01:30:00|42735.1|42715.1|42735.1|42715.1|42739.3|42719.3|42733.5|42713.5|11
1721352610000|2024-07-19 01:30:10|42733.5|42713.5|42738.5|42718.5|42741|42721|42733.5|42713.5|6
1721352620000|2024-07-19 01:30:20|42737.6|42717.6|42738.5|42718.5|42738.5|42718.5|42732.6|42712.6|7
1721352630000|2024-07-19 01:30:30|42740.1|42720.1|42748.5|42728.5|42750.1|42730.1|42740.1|42720.1|2
1721352640000|2024-07-19 01:30:40|42750.2|42730.2|42735.2|42715.2|42750.2|42730.2|42735.2|42715.2|4
1721352650000|2024-07-19 01:30:50|42734.3|42714.3|42739.3|42719.3|42739.3|42719.3|42734.3|42714.3|0
1721352660000|2024-07-19 01:31:00|42741|42721|42743.5|42723.5|42746|42726|42740.2|42720.2|1
1721352670000|2024-07-19 01:31:10|42744.3|42724.3|42736.8|42716.8|42746.8|42726.8|42735.2|42715.2|4
1721352680000|2024-07-19 01:31:20|42738.5|42718.5|42736.8|42716.8|42743.5|42723.5|42736.8|42716.8|13
1721352690000|2024-07-19 01:31:30|42735.2|42715.2|42736|42716|42736|42716|42731.8|42711.8|4
1721352700000|2024-07-19 01:31:40|42736.8|42716.8|42734.3|42714.3|42738.5|42718.5|42732.7|42712.7|2
1721352710000|2024-07-19 01:31:50|42735.2|42715.2|42740.2|42720.2|42740.2|42720.2|42730.2|42710.2|2
1721352720000|2024-07-19 01:32:00|42737.7|42717.7|42747.7|42727.7|42747.7|42727.7|42736|42716|3
1721352730000|2024-07-19 01:32:10|42749.3|42729.3|42750.2|42730.2|42750.2|42730.2|42745.2|42725.2|8
1721352740000|2024-07-19 01:32:20|42751.8|42731.8|42747.7|42727.7|42752.7|42732.7|42747.7|42727.7|9
1721352750000|2024-07-19 01:32:30|42745.2|42725.2|42747.7|42727.7|42747.7|42727.7|42741.9|42721.9|0
1721352760000|2024-07-19 01:32:40|42750.2|42730.2|42745.2|42725.2|42750.2|42730.2|42745.2|42725.2|3
1721352770000|2024-07-19 01:32:50|42743.6|42723.6|42735.2|42715.2|42743.6|42723.6|42733.6|42713.6|10
1721352780000|2024-07-19 01:33:00|42732.7|42712.7|42726.8|42706.8|42735.2|42715.2|42721.1|42701.1|5
1721352790000|2024-07-19 01:33:10|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|42723.5|42703.5|0
1721352800000|2024-07-19 01:33:20|42724.3|42704.3|42725.2|42705.2|42730.2|42710.2|42724.3|42704.3|0
1721352810000|2024-07-19 01:33:30|42728.5|42708.5|42730.2|42710.2|42732.7|42712.7|42725.2|42705.2|0
1721352820000|2024-07-19 01:33:40|42728.6|42708.6|42735.2|42715.2|42735.2|42715.2|42727.7|42707.7|4
1721352830000|2024-07-19 01:33:50|42734.4|42714.4|42738.5|42718.5|42738.5|42718.5|42734.4|42714.4|1
1721352840000|2024-07-19 01:34:00|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42733.6|42713.6|0
1721352850000|2024-07-19 01:34:10|42734.4|42714.4|42730.2|42710.2|42735.2|42715.2|42729.4|42709.4|12
1721352860000|2024-07-19 01:34:20|42731.9|42711.9|42730.2|42710.2|42731.9|42711.9|42729.4|42709.4|2
1721352870000|2024-07-19 01:34:30|42729.4|42709.4|42728.5|42708.5|42733.5|42713.5|42726.9|42706.9|14
1721352880000|2024-07-19 01:34:40|42731.9|42711.9|42723.6|42703.6|42735.2|42715.2|42723.6|42703.6|13
1721352890000|2024-07-19 01:34:50|42721.9|42701.9|42706.9|42686.9|42721.9|42701.9|42706.9|42686.9|22
1721352900000|2024-07-19 01:35:00|42705.2|42685.2|42706.9|42686.9|42706.9|42686.9|42700.2|42680.2|16
1721352910000|2024-07-19 01:35:10|42710.2|42690.2|42727.7|42707.7|42727.7|42707.7|42710.2|42690.2|4
1721352920000|2024-07-19 01:35:20|42729.4|42709.4|42730.2|42710.2|42731.9|42711.9|42729.4|42709.4|7
1721352930000|2024-07-19 01:35:30|42731.9|42711.9|42737.7|42717.7|42740.2|42720.2|42731.9|42711.9|11
1721352940000|2024-07-19 01:35:40|42738.6|42718.6|42740.2|42720.2|42740.2|42720.2|42737.7|42717.7|8
1721352950000|2024-07-19 01:35:50|42739.4|42719.4|42735.2|42715.2|42740.2|42720.2|42735.2|42715.2|3
1721352960000|2024-07-19 01:36:00|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42730.2|42710.2|13
1721352970000|2024-07-19 01:36:10|42735.2|42715.2|42736.9|42716.9|42737.7|42717.7|42735.2|42715.2|7
1721352980000|2024-07-19 01:36:20|42735.2|42715.2|42741.1|42721.1|42741.1|42721.1|42735.2|42715.2|5
1721352990000|2024-07-19 01:36:30|42740.2|42720.2|42740.2|42720.2|42741.9|42721.9|42738.6|42718.6|0
1721353000000|2024-07-19 01:36:40|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42735.2|42715.2|4
1721353010000|2024-07-19 01:36:50|42741.9|42721.9|42745.2|42725.2|42745.2|42725.2|42741.9|42721.9|0
1721353020000|2024-07-19 01:37:00|42747.7|42727.7|42756.1|42736.1|42756.1|42736.1|42747.7|42727.7|3
1721353030000|2024-07-19 01:37:10|42755.2|42735.2|42760.2|42740.2|42760.2|42740.2|42755.2|42735.2|4
1721353040000|2024-07-19 01:37:20|42765.2|42745.2|42765.2|42745.2|42769.4|42749.4|42761.1|42741.1|11
1721353050000|2024-07-19 01:37:30|42766.9|42746.9|42770.2|42750.2|42770.2|42750.2|42766.9|42746.9|12
1721353060000|2024-07-19 01:37:40|42771.9|42751.9|42766.1|42746.1|42771.9|42751.9|42766.1|42746.1|4
1721353070000|2024-07-19 01:37:50|42766.9|42746.9|42773.5|42753.5|42773.5|42753.5|42765.2|42745.2|2
1721353080000|2024-07-19 01:38:00|42775.2|42755.2|42778.5|42758.5|42781.9|42761.9|42775.2|42755.2|7
1721353090000|2024-07-19 01:38:10|42783.5|42763.5|42793.5|42773.5|42793.5|42773.5|42783.5|42763.5|3
1721353100000|2024-07-19 01:38:20|42794.4|42774.4|42794.4|42774.4|42798.5|42778.5|42793.5|42773.5|5
1721353110000|2024-07-19 01:38:30|42796|42776|42793.5|42773.5|42796.9|42776.9|42793.5|42773.5|2
1721353120000|2024-07-19 01:38:40|42794.4|42774.4|42791.9|42771.9|42796.9|42776.9|42791.9|42771.9|8
1721353130000|2024-07-19 01:38:50|42794.4|42774.4|42798.5|42778.5|42798.5|42778.5|42793.5|42773.5|5
1721353140000|2024-07-19 01:39:00|42796.9|42776.9|42798.5|42778.5|42798.5|42778.5|42794.4|42774.4|1
1721353150000|2024-07-19 01:39:10|42797.7|42777.7|42794.4|42774.4|42797.7|42777.7|42793.5|42773.5|0
1721353160000|2024-07-19 01:39:20|42793.5|42773.5|42789.4|42769.4|42793.5|42773.5|42789.4|42769.4|3
1721353170000|2024-07-19 01:39:30|42787.7|42767.7|42786.9|42766.9|42787.7|42767.7|42784.4|42764.4|5
1721353180000|2024-07-19 01:39:40|42788.6|42768.6|42791.9|42771.9|42791.9|42771.9|42788.6|42768.6|2
1721353190000|2024-07-19 01:39:50|42788.5|42768.5|42788.5|42768.5|42790.2|42770.2|42788.5|42768.5|2
1721353200000|2024-07-19 01:40:00|42787.7|42767.7|42778.5|42758.5|42787.7|42767.7|42778.5|42758.5|2
1721353210000|2024-07-19 01:40:10|42780.2|42760.2|42776.9|42756.9|42780.2|42760.2|42775.2|42755.2|0
1721353220000|2024-07-19 01:40:20|42775.2|42755.2|42780.2|42760.2|42780.2|42760.2|42775.2|42755.2|8
1721353230000|2024-07-19 01:40:30|42781.9|42761.9|42778.5|42758.5|42781.9|42761.9|42773.5|42753.5|12
1721353240000|2024-07-19 01:40:40|42776.9|42756.9|42773.5|42753.5|42776.9|42756.9|42773.5|42753.5|0
1721353250000|2024-07-19 01:40:50|42775.2|42755.2|42789.3|42769.3|42789.3|42769.3|42775.2|42755.2|12
1721353260000|2024-07-19 01:41:00|42790.2|42770.2|42786.8|42766.8|42791|42771|42786.8|42766.8|2
1721353270000|2024-07-19 01:41:10|42785.1|42765.1|42785.2|42765.2|42786|42766|42781.8|42761.8|3
1721353280000|2024-07-19 01:41:20|42783.5|42763.5|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|1
1721353290000|2024-07-19 01:41:30|42787.7|42767.7|42790.2|42770.2|42790.2|42770.2|42787.7|42767.7|1
1721353300000|2024-07-19 01:41:40|42791.8|42771.8|42790.2|42770.2|42791.8|42771.8|42790.2|42770.2|2
1721353310000|2024-07-19 01:41:50|42791.8|42771.8|42787.7|42767.7|42792.7|42772.7|42787.7|42767.7|1
1721353320000|2024-07-19 01:42:00|42786.8|42766.8|42772.7|42752.7|42786.8|42766.8|42772.7|42752.7|3
1721353330000|2024-07-19 01:42:10|42771|42751|42770.2|42750.2|42771|42751|42769.3|42749.3|1
1721353340000|2024-07-19 01:42:20|42771.8|42751.8|42763.5|42743.5|42771.8|42751.8|42763.5|42743.5|6
1721353350000|2024-07-19 01:42:30|42768.5|42748.5|42773.5|42753.5|42773.5|42753.5|42766.9|42746.9|6
1721353360000|2024-07-19 01:42:40|42774.4|42754.4|42775.2|42755.2|42778.5|42758.5|42774.4|42754.4|0
1721353370000|2024-07-19 01:42:50|42774.4|42754.4|42780.2|42760.2|42780.2|42760.2|42774.4|42754.4|11
1721353380000|2024-07-19 01:43:00|42778.5|42758.5|42767.7|42747.7|42778.5|42758.5|42765.2|42745.2|2
1721353390000|2024-07-19 01:43:10|42766.8|42746.8|42765.2|42745.2|42767.7|42747.7|42763.5|42743.5|0
1721353400000|2024-07-19 01:43:20|42766.8|42746.8|42770.2|42750.2|42770.2|42750.2|42766.8|42746.8|0
1721353410000|2024-07-19 01:43:30|42771.8|42751.8|42773.5|42753.5|42777.7|42757.7|42771.8|42751.8|1
1721353420000|2024-07-19 01:43:40|42775.2|42755.2|42772.7|42752.7|42777.7|42757.7|42772.7|42752.7|0
1721353430000|2024-07-19 01:43:50|42773.5|42753.5|42776.8|42756.8|42776.8|42756.8|42771|42751|3
1721353440000|2024-07-19 01:44:00|42778.5|42758.5|42777.7|42757.7|42781.8|42761.8|42776|42756|16
1721353450000|2024-07-19 01:44:10|42776|42756|42765.2|42745.2|42776|42756|42765.2|42745.2|11
1721353460000|2024-07-19 01:44:20|42766.8|42746.8|42771.8|42751.8|42771.8|42751.8|42763.5|42743.5|5
1721353470000|2024-07-19 01:44:30|42773.5|42753.5|42766.8|42746.8|42781.8|42761.8|42766.8|42746.8|19
1721353480000|2024-07-19 01:44:40|42767.6|42747.6|42772.6|42752.6|42772.6|42752.6|42767.6|42747.6|0
1721353490000|2024-07-19 01:44:50|42773.5|42753.5|42772.6|42752.6|42774.3|42754.3|42772.6|42752.6|3
1721353500000|2024-07-19 01:45:00|42771.8|42751.8|42763.4|42743.4|42771.8|42751.8|42762.6|42742.6|2
1721353510000|2024-07-19 01:45:10|42761.8|42741.8|42760.1|42740.1|42763.4|42743.4|42760.1|42740.1|2
1721353520000|2024-07-19 01:45:20|42761.8|42741.8|42756.8|42736.8|42761.8|42741.8|42756.8|42736.8|7
1721353530000|2024-07-19 01:45:30|42755.1|42735.1|42753.4|42733.4|42755.1|42735.1|42753.4|42733.4|1
1721353540000|2024-07-19 01:45:40|42751.8|42731.8|42745.1|42725.1|42754.3|42734.3|42745.1|42725.1|2
1721353550000|2024-07-19 01:45:50|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42740.1|42720.1|4
1721353560000|2024-07-19 01:46:00|42743.4|42723.4|42741.8|42721.8|42743.4|42723.4|42730.1|42710.1|15
1721353570000|2024-07-19 01:46:10|42740.1|42720.1|42737.6|42717.6|42740.1|42720.1|42737.6|42717.6|1
1721353580000|2024-07-19 01:46:20|42739.3|42719.3|42741.8|42721.8|42741.8|42721.8|42739.3|42719.3|2
1721353590000|2024-07-19 01:46:30|42742.6|42722.6|42755.1|42735.1|42755.1|42735.1|42742.6|42722.6|2
1721353600000|2024-07-19 01:46:40|42751.8|42731.8|42755.1|42735.1|42755.1|42735.1|42751.8|42731.8|0
1721353610000|2024-07-19 01:46:50|42756|42736|42764.3|42744.3|42764.3|42744.3|42756|42736|5
1721353620000|2024-07-19 01:47:00|42766|42746|42780.1|42760.1|42780.1|42760.1|42766|42746|3
1721353630000|2024-07-19 01:47:10|42781.8|42761.8|42771.8|42751.8|42782.6|42762.6|42771.8|42751.8|2
1721353640000|2024-07-19 01:47:20|42771|42751|42770.1|42750.1|42773.5|42753.5|42770.1|42750.1|0
1721353650000|2024-07-19 01:47:30|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42763.5|42743.5|0
1721353660000|2024-07-19 01:47:40|42766|42746|42770.1|42750.1|42770.1|42750.1|42766|42746|1
1721353670000|2024-07-19 01:47:50|42768.5|42748.5|42770.1|42750.1|42770.1|42750.1|42766|42746|6
1721353680000|2024-07-19 01:48:00|42766.8|42746.8|42770.1|42750.1|42770.1|42750.1|42766.8|42746.8|1
1721353690000|2024-07-19 01:48:10|42771|42751|42776.8|42756.8|42781|42761|42771|42751|6
1721353700000|2024-07-19 01:48:20|42776|42756|42767.7|42747.7|42776.8|42756.8|42767.7|42747.7|1
1721353710000|2024-07-19 01:48:30|42766|42746|42763.5|42743.5|42768.5|42748.5|42763.5|42743.5|3
1721353720000|2024-07-19 01:48:40|42762.7|42742.7|42761.8|42741.8|42762.7|42742.7|42761.8|42741.8|2
1721353730000|2024-07-19 01:48:50|42758.5|42738.5|42744.4|42724.4|42758.5|42738.5|42744.4|42724.4|4
1721353740000|2024-07-19 01:49:00|42742.7|42722.7|42731.9|42711.9|42744.4|42724.4|42731.9|42711.9|1
1721353750000|2024-07-19 01:49:10|42730.2|42710.2|42738.5|42718.5|42738.5|42718.5|42730.2|42710.2|4
1721353760000|2024-07-19 01:49:20|42739.4|42719.4|42744.4|42724.4|42744.4|42724.4|42739.4|42719.4|0
1721353770000|2024-07-19 01:49:30|42745.2|42725.2|42750.2|42730.2|42752.7|42732.7|42745.2|42725.2|4
1721353780000|2024-07-19 01:49:40|42748.5|42728.5|42756.9|42736.9|42756.9|42736.9|42747.8|42727.8|2
1721353790000|2024-07-19 01:49:50|42756|42736|42750.3|42730.3|42758.5|42738.5|42750.3|42730.3|7
1721353800000|2024-07-19 01:50:00|42751.9|42731.9|42740.3|42720.3|42751.9|42731.9|42740.3|42720.3|3
1721353810000|2024-07-19 01:50:10|42741.9|42721.9|42754.4|42734.4|42754.4|42734.4|42740.3|42720.3|3
1721353820000|2024-07-19 01:50:20|42755.3|42735.3|42758.5|42738.5|42761|42741|42755.3|42735.3|10
1721353830000|2024-07-19 01:50:30|42760.3|42740.3|42762.8|42742.8|42762.8|42742.8|42758.5|42738.5|6
1721353840000|2024-07-19 01:50:40|42761.9|42741.9|42763.5|42743.5|42766|42746|42761.9|42741.9|3
1721353850000|2024-07-19 01:50:50|42762.7|42742.7|42757.8|42737.8|42762.7|42742.7|42757.8|42737.8|3
1721353860000|2024-07-19 01:51:00|42759.4|42739.4|42758.5|42738.5|42759.4|42739.4|42756|42736|0
1721353870000|2024-07-19 01:51:10|42756.9|42736.9|42756|42736|42756.9|42736.9|42756|42736|1
1721353880000|2024-07-19 01:51:20|42756.9|42736.9|42766.8|42746.8|42766.8|42746.8|42756.9|42736.9|5
1721353890000|2024-07-19 01:51:30|42767.7|42747.7|42771.1|42751.1|42771.1|42751.1|42767.7|42747.7|1
1721353900000|2024-07-19 01:51:40|42772.7|42752.7|42771.1|42751.1|42773.6|42753.6|42771.1|42751.1|1
1721353910000|2024-07-19 01:51:50|42772.7|42752.7|42772.7|42752.7|42774.3|42754.3|42768.6|42748.6|0
1721353920000|2024-07-19 01:52:00|42774.3|42754.3|42791.9|42771.9|42791.9|42771.9|42774.3|42754.3|3
1721353930000|2024-07-19 01:52:10|42790.3|42770.3|42785.3|42765.3|42791.9|42771.9|42785.3|42765.3|13
1721353940000|2024-07-19 01:52:20|42784.4|42764.4|42786.9|42766.9|42788.6|42768.6|42783.6|42763.6|0
1721353950000|2024-07-19 01:52:30|42785.3|42765.3|42786.9|42766.9|42786.9|42766.9|42780.3|42760.3|1
1721353960000|2024-07-19 01:52:40|42785.3|42765.3|42786.9|42766.9|42786.9|42766.9|42785.3|42765.3|4
1721353970000|2024-07-19 01:52:50|42786.1|42766.1|42783.6|42763.6|42786.1|42766.1|42781.9|42761.9|1
1721353980000|2024-07-19 01:53:00|42784.4|42764.4|42783.6|42763.6|42787.7|42767.7|42783.6|42763.6|3
1721353990000|2024-07-19 01:53:10|42780.2|42760.2|42778.6|42758.6|42780.2|42760.2|42778.6|42758.6|1
1721354000000|2024-07-19 01:53:20|42780.2|42760.2|42783.6|42763.6|42783.6|42763.6|42778.6|42758.6|0
1721354010000|2024-07-19 01:53:30|42782.7|42762.7|42773.6|42753.6|42782.7|42762.7|42773.6|42753.6|7
1721354020000|2024-07-19 01:53:40|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|4
1721354030000|2024-07-19 01:53:50|42781|42761|42785.1|42765.1|42785.1|42765.1|42777.7|42757.7|19
1721354040000|2024-07-19 01:54:00|42786|42766|42786|42766|42786|42766|42781.9|42761.9|3
1721354060000|2024-07-19 01:54:20|42785.1|42765.1|42786.9|42766.9|42786.9|42766.9|42785.1|42765.1|3
1721354070000|2024-07-19 01:54:30|42785.2|42765.2|42785.1|42765.1|42786.9|42766.9|42781.9|42761.9|0
1721354080000|2024-07-19 01:54:40|42781.9|42761.9|42779.4|42759.4|42781.9|42761.9|42779.4|42759.4|0
1721354090000|2024-07-19 01:54:50|42777.7|42757.7|42781|42761|42781|42761|42776.9|42756.9|4
1721354100000|2024-07-19 01:55:00|42780.2|42760.2|42780.2|42760.2|42780.2|42760.2|42776|42756|1
1721354110000|2024-07-19 01:55:10|42781|42761|42784.4|42764.4|42784.4|42764.4|42781|42761|4
1721354120000|2024-07-19 01:55:20|42783.5|42763.5|42781|42761|42786|42766|42781|42761|2
1721354130000|2024-07-19 01:55:30|42780.2|42760.2|42776.9|42756.9|42780.2|42760.2|42776.9|42756.9|2
1721354140000|2024-07-19 01:55:40|42776|42756|42771.9|42751.9|42778.5|42758.5|42771.9|42751.9|8
1721354150000|2024-07-19 01:55:50|42771|42751|42774.4|42754.4|42774.4|42754.4|42771|42751|4
1721354160000|2024-07-19 01:56:00|42777.7|42757.7|42778.5|42758.5|42778.5|42758.5|42776|42756|1
1721354170000|2024-07-19 01:56:10|42776.9|42756.9|42779.4|42759.4|42779.4|42759.4|42776.9|42756.9|1
1721354180000|2024-07-19 01:56:20|42781|42761|42778.5|42758.5|42781|42761|42777.7|42757.7|2
1721354190000|2024-07-19 01:56:30|42780.2|42760.2|42776|42756|42780.2|42760.2|42775.2|42755.2|1
1721354200000|2024-07-19 01:56:40|42775.2|42755.2|42774.3|42754.3|42777.7|42757.7|42774.3|42754.3|4
1721354210000|2024-07-19 01:56:50|42775.2|42755.2|42771.8|42751.8|42776.8|42756.8|42770.2|42750.2|1
1721354220000|2024-07-19 01:57:00|42770.2|42750.2|42764.3|42744.3|42774.3|42754.3|42762.7|42742.7|6
1721354230000|2024-07-19 01:57:10|42760.2|42740.2|42751|42731|42760.2|42740.2|42751|42731|6
1721354240000|2024-07-19 01:57:20|42749.4|42729.4|42750.2|42730.2|42750.2|42730.2|42748.5|42728.5|0
1721354250000|2024-07-19 01:57:30|42751.8|42731.8|42752.7|42732.7|42752.7|42732.7|42750.2|42730.2|1
1721354260000|2024-07-19 01:57:40|42754.3|42734.3|42751.8|42731.8|42756|42736|42751.8|42731.8|4
1721354270000|2024-07-19 01:57:50|42751|42731|42750.2|42730.2|42754.3|42734.3|42750.2|42730.2|0
1721354280000|2024-07-19 01:58:00|42754.3|42734.3|42742.7|42722.7|42754.3|42734.3|42742.7|42722.7|4
1721354290000|2024-07-19 01:58:10|42744.3|42724.3|42741|42721|42744.3|42724.3|42741|42721|2
1721354300000|2024-07-19 01:58:20|42739.3|42719.3|42735.2|42715.2|42739.3|42719.3|42735.2|42715.2|1
1721354310000|2024-07-19 01:58:30|42734.3|42714.3|42740.2|42720.2|42740.2|42720.2|42727.7|42707.7|5
1721354320000|2024-07-19 01:58:40|42741.8|42721.8|42740.2|42720.2|42741.8|42721.8|42740.2|42720.2|0
1721354330000|2024-07-19 01:58:50|42741.8|42721.8|42744.3|42724.3|42744.3|42724.3|42741.8|42721.8|2
1721354340000|2024-07-19 01:59:00|42742.7|42722.7|42736.8|42716.8|42742.7|42722.7|42736.8|42716.8|0
1721354350000|2024-07-19 01:59:10|42735.2|42715.2|42735.2|42715.2|42736.8|42716.8|42735.2|42715.2|2
1721354370000|2024-07-19 01:59:30|42732.7|42712.7|42730.2|42710.2|42732.7|42712.7|42729.3|42709.3|17
1721354380000|2024-07-19 01:59:40|42726.8|42706.8|42728.5|42708.5|42728.5|42708.5|42726.8|42706.8|0
1721354390000|2024-07-19 01:59:50|42726.8|42706.8|42728.5|42708.5|42730.2|42710.2|42726.8|42706.8|0
1721354400000|2024-07-19 02:00:00|42725.2|42705.2|42718.5|42698.5|42725.2|42705.2|42716|42696|10
1721354410000|2024-07-19 02:00:10|42720.2|42700.2|42718.5|42698.5|42720.2|42700.2|42717.7|42697.7|3
1721354420000|2024-07-19 02:00:20|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42716|42696|8
1721354430000|2024-07-19 02:00:30|42721|42701|42735.2|42715.2|42735.2|42715.2|42721|42701|2
1721354440000|2024-07-19 02:00:40|42736|42716|42745.2|42725.2|42746.8|42726.8|42736|42716|4
1721354450000|2024-07-19 02:00:50|42744.3|42724.3|42748.5|42728.5|42750.1|42730.1|42744.3|42724.3|3
1721354460000|2024-07-19 02:01:00|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42748.5|42728.5|3
1721354470000|2024-07-19 02:01:10|42751|42731|42750.2|42730.2|42753.5|42733.5|42750.2|42730.2|0
1721354480000|2024-07-19 02:01:20|42746.9|42726.9|42741.9|42721.9|42746.9|42726.9|42741.9|42721.9|6
1721354490000|2024-07-19 02:01:30|42741|42721|42736.8|42716.8|42741|42721|42735.2|42715.2|1
1721354500000|2024-07-19 02:01:40|42738.5|42718.5|42744.3|42724.3|42744.3|42724.3|42738.5|42718.5|0
1721354520000|2024-07-19 02:02:00|42743.5|42723.5|42751|42731|42751|42731|42743.5|42723.5|6
1721354530000|2024-07-19 02:02:10|42753.5|42733.5|42766.8|42746.8|42766.8|42746.8|42753.5|42733.5|4
1721354540000|2024-07-19 02:02:20|42770.2|42750.2|42778.5|42758.5|42778.5|42758.5|42769.3|42749.3|9
1721354550000|2024-07-19 02:02:30|42776.8|42756.8|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|3
1721354560000|2024-07-19 02:02:40|42781|42761|42801.8|42781.8|42801.8|42781.8|42781|42761|17
1721354570000|2024-07-19 02:02:50|42802.7|42782.7|42802.7|42782.7|42803.5|42783.5|42802.7|42782.7|1
1721354580000|2024-07-19 02:03:00|42803.5|42783.5|42816|42796|42816|42796|42800.2|42780.2|10
1721354590000|2024-07-19 02:03:10|42815.2|42795.2|42824.4|42804.4|42824.4|42804.4|42815.2|42795.2|11
1721354600000|2024-07-19 02:03:20|42823.5|42803.5|42831|42811|42831|42811|42823.5|42803.5|6
1721354610000|2024-07-19 02:03:30|42832.7|42812.7|42830.2|42810.2|42838.5|42818.5|42830.2|42810.2|14
1721354620000|2024-07-19 02:03:40|42827.7|42807.7|42838.5|42818.5|42838.5|42818.5|42827.7|42807.7|2
1721354630000|2024-07-19 02:03:50|42836.9|42816.9|42840.2|42820.2|42840.2|42820.2|42836.9|42816.9|4
1721354640000|2024-07-19 02:04:00|42841.9|42821.9|42848.5|42828.5|42848.5|42828.5|42841.9|42821.9|4
1721354650000|2024-07-19 02:04:10|42846.9|42826.9|42839.4|42819.4|42846.9|42826.9|42839.4|42819.4|6
1721354660000|2024-07-19 02:04:20|42836.9|42816.9|42833.5|42813.5|42836.9|42816.9|42833.5|42813.5|2
1721354670000|2024-07-19 02:04:30|42831.9|42811.9|42831|42811|42831.9|42811.9|42831|42811|0
1721354680000|2024-07-19 02:04:40|42832.7|42812.7|42838.5|42818.5|42838.5|42818.5|42831.9|42811.9|18
1721354690000|2024-07-19 02:04:50|42840.2|42820.2|42836|42816|42843.5|42823.5|42834.4|42814.4|7
1721354700000|2024-07-19 02:05:00|42836.9|42816.9|42842.7|42822.7|42842.7|42822.7|42832.7|42812.7|12
1721354710000|2024-07-19 02:05:10|42843.6|42823.6|42843.6|42823.6|42845.2|42825.2|42843.6|42823.6|4
1721354720000|2024-07-19 02:05:20|42845.2|42825.2|42851.9|42831.9|42851.9|42831.9|42845.2|42825.2|5
1721354730000|2024-07-19 02:05:30|42850.2|42830.2|42861.9|42841.9|42861.9|42841.9|42850.2|42830.2|5
1721354740000|2024-07-19 02:05:40|42863.6|42843.6|42874.4|42854.4|42874.4|42854.4|42863.6|42843.6|8
1721354750000|2024-07-19 02:05:50|42872.7|42852.7|42870.2|42850.2|42873.6|42853.6|42868.6|42848.6|2
1721354760000|2024-07-19 02:06:00|42866.9|42846.9|42851.9|42831.9|42866.9|42846.9|42850.2|42830.2|5
1721354770000|2024-07-19 02:06:10|42853.5|42833.5|42857.7|42837.7|42861|42841|42853.5|42833.5|0
1721354780000|2024-07-19 02:06:20|42858.6|42838.6|42857.7|42837.7|42860.2|42840.2|42856.1|42836.1|1
1721354790000|2024-07-19 02:06:30|42856.1|42836.1|42847.7|42827.7|42856.1|42836.1|42847.7|42827.7|5
1721354800000|2024-07-19 02:06:40|42851|42831|42848.6|42828.6|42851|42831|42848.6|42828.6|1
1721354810000|2024-07-19 02:06:50|42850.2|42830.2|42846.9|42826.9|42850.2|42830.2|42845.3|42825.3|3
1721354820000|2024-07-19 02:07:00|42845.3|42825.3|42859.4|42839.4|42859.4|42839.4|42845.3|42825.3|10
1721354830000|2024-07-19 02:07:10|42860.2|42840.2|42862.7|42842.7|42862.7|42842.7|42858.6|42838.6|4
1721354840000|2024-07-19 02:07:20|42864.4|42844.4|42871.9|42851.9|42871.9|42851.9|42862.7|42842.7|6
1721354850000|2024-07-19 02:07:30|42870.2|42850.2|42870.2|42850.2|42872.7|42852.7|42868.6|42848.6|4
1721354860000|2024-07-19 02:07:40|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|6
1721354870000|2024-07-19 02:07:50|42872.7|42852.7|42867.7|42847.7|42872.7|42852.7|42867.7|42847.7|4
1721354880000|2024-07-19 02:08:00|42866.9|42846.9|42858.6|42838.6|42866.9|42846.9|42858.6|42838.6|2
1721354890000|2024-07-19 02:08:10|42856|42836|42860.2|42840.2|42860.2|42840.2|42854.4|42834.4|3
1721354900000|2024-07-19 02:08:20|42861.9|42841.9|42871|42851|42871|42851|42861.9|42841.9|2
1721354910000|2024-07-19 02:08:30|42872.7|42852.7|42868.6|42848.6|42875.2|42855.2|42868.6|42848.6|1
1721354920000|2024-07-19 02:08:40|42866.1|42846.1|42864.5|42844.5|42866.1|42846.1|42862|42842|2
1721354930000|2024-07-19 02:08:50|42869.5|42849.5|42872|42852|42872|42852|42868.6|42848.6|2
1721354940000|2024-07-19 02:09:00|42870.3|42850.3|42853.6|42833.6|42870.3|42850.3|42849.5|42829.5|6
1721354950000|2024-07-19 02:09:10|42855.3|42835.3|42859.5|42839.5|42861.1|42841.1|42855.3|42835.3|2
1721354960000|2024-07-19 02:09:20|42855.3|42835.3|42858.6|42838.6|42859.5|42839.5|42855.3|42835.3|10
1721354970000|2024-07-19 02:09:30|42855.3|42835.3|42855.3|42835.3|42858.6|42838.6|42855.3|42835.3|2
1721354980000|2024-07-19 02:09:40|42853.6|42833.6|42849.5|42829.5|42853.6|42833.6|42849.5|42829.5|1
1721354990000|2024-07-19 02:09:50|42848.6|42828.6|42838.6|42818.6|42848.6|42828.6|42837|42817|5
1721355000000|2024-07-19 02:10:00|42839.5|42819.5|42837|42817|42839.5|42819.5|42835.3|42815.3|1
1721355010000|2024-07-19 02:10:10|42838.7|42818.7|42839.5|42819.5|42839.5|42819.5|42835.3|42815.3|2
1721355020000|2024-07-19 02:10:20|42840.3|42820.3|42840.3|42820.3|42844.5|42824.5|42836.2|42816.2|1
1721355030000|2024-07-19 02:10:30|42842|42822|42844.5|42824.5|42844.5|42824.5|42840.3|42820.3|3
1721355040000|2024-07-19 02:10:40|42846.1|42826.1|42845.3|42825.3|42848.6|42828.6|42844.5|42824.5|2
1721355050000|2024-07-19 02:10:50|42844.5|42824.5|42840.3|42820.3|42844.5|42824.5|42840.3|42820.3|2
1721355060000|2024-07-19 02:11:00|42842|42822|42850.3|42830.3|42850.3|42830.3|42842|42822|9
1721355070000|2024-07-19 02:11:10|42852|42832|42853.6|42833.6|42855.3|42835.3|42850.3|42830.3|1
1721355080000|2024-07-19 02:11:20|42854.5|42834.5|42860.3|42840.3|42860.3|42840.3|42852|42832|3
1721355090000|2024-07-19 02:11:30|42861.2|42841.2|42863.6|42843.6|42864.5|42844.5|42861.2|42841.2|0
1721355100000|2024-07-19 02:11:40|42864.5|42844.5|42867|42847|42867|42847|42863.6|42843.6|3
1721355110000|2024-07-19 02:11:50|42865.3|42845.3|42865.3|42845.3|42867|42847|42863.6|42843.6|1
1721355120000|2024-07-19 02:12:00|42867|42847|42868.6|42848.6|42871.1|42851.1|42866.1|42846.1|5
1721355130000|2024-07-19 02:12:10|42869.5|42849.5|42859.5|42839.5|42871.1|42851.1|42859.5|42839.5|0
1721355140000|2024-07-19 02:12:20|42858.6|42838.6|42847.8|42827.8|42858.6|42838.6|42847.8|42827.8|0
1721355150000|2024-07-19 02:12:30|42845.3|42825.3|42853.6|42833.6|42853.6|42833.6|42841.1|42821.1|17
1721355160000|2024-07-19 02:12:40|42857|42837|42855.3|42835.3|42858.6|42838.6|42855.3|42835.3|0
1721355170000|2024-07-19 02:12:50|42857|42837|42853.6|42833.6|42857|42837|42850.3|42830.3|2
1721355180000|2024-07-19 02:13:00|42856.1|42836.1|42851.1|42831.1|42856.1|42836.1|42851.1|42831.1|12
1721355190000|2024-07-19 02:13:10|42849.5|42829.5|42840.3|42820.3|42849.5|42829.5|42840.3|42820.3|1
1721355200000|2024-07-19 02:13:20|42838.6|42818.6|42833.6|42813.6|42838.6|42818.6|42833.6|42813.6|0
1721355210000|2024-07-19 02:13:30|42832|42812|42832|42812|42832|42812|42832|42812|0
1721355220000|2024-07-19 02:13:40|42831.1|42811.1|42831.1|42811.1|42832|42812|42831.1|42811.1|0
1721355230000|2024-07-19 02:13:50|42832|42812|42825.3|42805.3|42832|42812|42823.7|42803.7|4
1721355240000|2024-07-19 02:14:00|42822.8|42802.8|42820.3|42800.3|42822.8|42802.8|42820.3|42800.3|1
1721355250000|2024-07-19 02:14:10|42822|42802|42827|42807|42827|42807|42819.5|42799.5|8
1721355260000|2024-07-19 02:14:20|42828.6|42808.6|42821.2|42801.2|42828.6|42808.6|42821.2|42801.2|1
1721355270000|2024-07-19 02:14:30|42822.8|42802.8|42822|42802|42825.3|42805.3|42822|42802|0
1721355290000|2024-07-19 02:14:50|42819.5|42799.5|42816.1|42796.1|42819.5|42799.5|42816.1|42796.1|0
1721355300000|2024-07-19 02:15:00|42818.6|42798.6|42813.6|42793.6|42818.6|42798.6|42813.6|42793.6|3
1721355310000|2024-07-19 02:15:10|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|42812.8|42792.8|0
1721355320000|2024-07-19 02:15:20|42807.8|42787.8|42808.6|42788.6|42808.6|42788.6|42803.6|42783.6|6
1721355330000|2024-07-19 02:15:30|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1721355340000|2024-07-19 02:15:40|42811.1|42791.1|42812.8|42792.8|42814.4|42794.4|42810.3|42790.3|2
1721355350000|2024-07-19 02:15:50|42813.6|42793.6|42816.9|42796.9|42816.9|42796.9|42813.6|42793.6|0
1721355360000|2024-07-19 02:16:00|42815.3|42795.3|42813.6|42793.6|42816.9|42796.9|42813.6|42793.6|0
1721355370000|2024-07-19 02:16:10|42812.8|42792.8|42816.9|42796.9|42817.8|42797.8|42812.8|42792.8|0
1721355380000|2024-07-19 02:16:20|42812.8|42792.8|42813.6|42793.6|42813.6|42793.6|42812.8|42792.8|1
1721355390000|2024-07-19 02:16:30|42812.8|42792.8|42813.6|42793.6|42813.6|42793.6|42812.8|42792.8|0
1721355400000|2024-07-19 02:16:40|42814.5|42794.5|42817|42797|42817|42797|42814.5|42794.5|0
1721355410000|2024-07-19 02:16:50|42818.6|42798.6|42817|42797|42818.6|42798.6|42817|42797|2
1721355430000|2024-07-19 02:17:10|42816.1|42796.1|42812|42792|42816.1|42796.1|42812|42792|2
1721355440000|2024-07-19 02:17:20|42810.3|42790.3|42807.8|42787.8|42810.3|42790.3|42807.8|42787.8|0
1721355450000|2024-07-19 02:17:30|42806.1|42786.1|42821.9|42801.9|42821.9|42801.9|42806.1|42786.1|15
1721355460000|2024-07-19 02:17:40|42822.8|42802.8|42823.6|42803.6|42826.9|42806.9|42821.9|42801.9|2
1721355470000|2024-07-19 02:17:50|42821.9|42801.9|42818.6|42798.6|42821.9|42801.9|42818.6|42798.6|22
1721355480000|2024-07-19 02:18:00|42817.8|42797.8|42808.6|42788.6|42817.8|42797.8|42808.6|42788.6|10
1721355490000|2024-07-19 02:18:10|42809.5|42789.5|42808.6|42788.6|42813.6|42793.6|42808.6|42788.6|0
1721355500000|2024-07-19 02:18:20|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|42810.3|42790.3|0
1721355510000|2024-07-19 02:18:30|42811.1|42791.1|42815.3|42795.3|42815.3|42795.3|42811.1|42791.1|2
1721355520000|2024-07-19 02:18:40|42817.8|42797.8|42821.1|42801.1|42821.1|42801.1|42817.8|42797.8|0
1721355530000|2024-07-19 02:18:50|42819.5|42799.5|42821.1|42801.1|42823.6|42803.6|42818.6|42798.6|0
1721355540000|2024-07-19 02:19:00|42818.6|42798.6|42813.6|42793.6|42818.6|42798.6|42813.6|42793.6|1
1721355550000|2024-07-19 02:19:10|42810.3|42790.3|42808.6|42788.6|42812|42792|42808.6|42788.6|1
1721355560000|2024-07-19 02:19:20|42807|42787|42792|42772|42807|42787|42792|42772|2
1721355570000|2024-07-19 02:19:30|42790.3|42770.3|42787|42767|42790.3|42770.3|42786.1|42766.1|5
1721355580000|2024-07-19 02:19:40|42786.1|42766.1|42787|42767|42787|42767|42785.3|42765.3|0
1721355590000|2024-07-19 02:19:50|42785.3|42765.3|42788.6|42768.6|42788.6|42768.6|42785.3|42765.3|2
1721355600000|2024-07-19 02:20:00|42789.5|42769.5|42793.6|42773.6|42794.5|42774.5|42789.5|42769.5|0
1721355610000|2024-07-19 02:20:10|42794.5|42774.5|42787|42767|42794.5|42774.5|42787|42767|2
1721355620000|2024-07-19 02:20:20|42789.5|42769.5|42789.5|42769.5|42790.3|42770.3|42787|42767|1
1721355630000|2024-07-19 02:20:30|42787.8|42767.8|42789.5|42769.5|42789.5|42769.5|42787|42767|2
1721355640000|2024-07-19 02:20:40|42788.6|42768.6|42790.3|42770.3|42790.3|42770.3|42788.6|42768.6|0
1721355650000|2024-07-19 02:20:50|42792|42772|42792|42772|42792|42772|42792|42772|0
1721355670000|2024-07-19 02:21:10|42790.3|42770.3|42789.5|42769.5|42790.3|42770.3|42789.5|42769.5|0
1721355680000|2024-07-19 02:21:20|42791.1|42771.1|42793.6|42773.6|42793.6|42773.6|42791.1|42771.1|0
1721355690000|2024-07-19 02:21:30|||||||||2
1721355700000|2024-07-19 02:21:40|42795.3|42775.3|42797.8|42777.8|42797.8|42777.8|42795.3|42775.3|0
1721355710000|2024-07-19 02:21:50|42802.8|42782.8|42799.5|42779.5|42802.8|42782.8|42799.5|42779.5|2
1721355720000|2024-07-19 02:22:00|42801.1|42781.1|42800.3|42780.3|42803.6|42783.6|42798.6|42778.6|2
1721355730000|2024-07-19 02:22:10|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|0
1721355740000|2024-07-19 02:22:20|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|2
1721355750000|2024-07-19 02:22:30|42793.6|42773.6|42791.1|42771.1|42793.6|42773.6|42791.1|42771.1|0
1721355760000|2024-07-19 02:22:40|||||||||1
1721355770000|2024-07-19 02:22:50|42792|42772|42792|42772|42792|42772|42792|42772|2
1721355780000|2024-07-19 02:23:00|42792.8|42772.8|42794.5|42774.5|42794.5|42774.5|42792.8|42772.8|0
1721355790000|2024-07-19 02:23:10|42795.3|42775.3|42794.5|42774.5|42795.3|42775.3|42794.5|42774.5|0
1721355800000|2024-07-19 02:23:20|42795.3|42775.3|42795.3|42775.3|42797|42777|42792|42772|1
1721355820000|2024-07-19 02:23:40|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42794.5|42774.5|0
1721355830000|2024-07-19 02:23:50|42798.6|42778.6|42794.5|42774.5|42798.6|42778.6|42794.5|42774.5|0
1721355840000|2024-07-19 02:24:00|42795.4|42775.4|42793.6|42773.6|42795.4|42775.4|42793.6|42773.6|3
1721355870000|2024-07-19 02:24:30|42792|42772|42783.6|42763.6|42792|42772|42782.8|42762.8|25
1721355880000|2024-07-19 02:24:40|42782|42762|42785.4|42765.4|42785.4|42765.4|42779.5|42759.5|4
1721355890000|2024-07-19 02:24:50|42787|42767|42785.4|42765.4|42787|42767|42785.4|42765.4|2
1721355900000|2024-07-19 02:25:00|42787|42767|42779.5|42759.5|42787|42767|42779.5|42759.5|3
1721355910000|2024-07-19 02:25:10|42777.9|42757.9|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|2
1721355920000|2024-07-19 02:25:20|42773.6|42753.6|42773.6|42753.6|42775.4|42755.4|42773.6|42753.6|6
1721355930000|2024-07-19 02:25:30|42775.4|42755.4|42773.6|42753.6|42775.4|42755.4|42773.6|42753.6|3
1721355940000|2024-07-19 02:25:40|42772|42752|42770.4|42750.4|42772|42752|42769.5|42749.5|1
1721355950000|2024-07-19 02:25:50|42771.2|42751.2|42772.1|42752.1|42772.1|42752.1|42770.4|42750.4|2
1721355960000|2024-07-19 02:26:00|42771.2|42751.2|42782|42762|42782|42762|42770.4|42750.4|2
1721355970000|2024-07-19 02:26:10|42782.9|42762.9|42785.4|42765.4|42785.4|42765.4|42782.9|42762.9|1
1721355980000|2024-07-19 02:26:20|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|2
1721355990000|2024-07-19 02:26:30|42792.8|42772.8|42789.5|42769.5|42792.8|42772.8|42787.9|42767.9|0
1721356000000|2024-07-19 02:26:40|42784.5|42764.5|42783.7|42763.7|42784.5|42764.5|42783.7|42763.7|2
1721356010000|2024-07-19 02:26:50|42785.3|42765.3|42783.7|42763.7|42785.3|42765.3|42783.7|42763.7|0
1721356020000|2024-07-19 02:27:00|42782|42762|42783.7|42763.7|42784.5|42764.5|42782|42762|0
1721356030000|2024-07-19 02:27:10|42780.4|42760.4|42784.5|42764.5|42784.5|42764.5|42780.4|42760.4|0
1721356040000|2024-07-19 02:27:20|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|1
1721356050000|2024-07-19 02:27:30|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|0
1721356060000|2024-07-19 02:27:40|42783.7|42763.7|42788.7|42768.7|42788.7|42768.7|42783.7|42763.7|0
1721356070000|2024-07-19 02:27:50|42785.4|42765.4|42783.7|42763.7|42787|42767|42783.7|42763.7|1
1721356080000|2024-07-19 02:28:00|42780.4|42760.4|42785.4|42765.4|42785.4|42765.4|42780.4|42760.4|2
1721356090000|2024-07-19 02:28:10|42784.5|42764.5|42785.4|42765.4|42788.7|42768.7|42784.5|42764.5|0
1721356100000|2024-07-19 02:28:20|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|0
1721356110000|2024-07-19 02:28:30|42785.4|42765.4|42789.5|42769.5|42793.7|42773.7|42785.4|42765.4|4
1721356120000|2024-07-19 02:28:40|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|0
1721356130000|2024-07-19 02:28:50|42790.4|42770.4|42789.5|42769.5|42792|42772|42789.5|42769.5|0
1721356140000|2024-07-19 02:29:00|42788.7|42768.7|42785.4|42765.4|42788.7|42768.7|42785.4|42765.4|0
1721356150000|2024-07-19 02:29:10|42787|42767|42787|42767|42787|42767|42787|42767|0
1721356170000|2024-07-19 02:29:30|42788.7|42768.7|42792|42772|42792|42772|42788.7|42768.7|0
1721356180000|2024-07-19 02:29:40|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|0
1721356190000|2024-07-19 02:29:50|42795.4|42775.4|42794.5|42774.5|42798.7|42778.7|42794.5|42774.5|0
1721356200000|2024-07-19 02:30:00|42797.8|42777.8|42797.8|42777.8|42798.7|42778.7|42778.7|42758.7|22
1721356210000|2024-07-19 02:30:10|42798.7|42778.7|42810.4|42790.4|42810.4|42790.4|42797.8|42777.8|4
1721356220000|2024-07-19 02:30:20|42809.5|42789.5|42812.9|42792.9|42812.9|42792.9|42805.4|42785.4|5
1721356230000|2024-07-19 02:30:30|42815.4|42795.4|42827|42807|42827|42807|42815.4|42795.4|3
1721356240000|2024-07-19 02:30:40|42827.8|42807.8|42828.7|42808.7|42828.7|42808.7|42823.7|42803.7|2
1721356250000|2024-07-19 02:30:50|42827.8|42807.8|42828.7|42808.7|42828.7|42808.7|42827.8|42807.8|2
1721356260000|2024-07-19 02:31:00|42827.8|42807.8|42837.8|42817.8|42837.8|42817.8|42827|42807|4
1721356270000|2024-07-19 02:31:10|42842.8|42822.8|42852.8|42832.8|42852.8|42832.8|42842.8|42822.8|1
1721356280000|2024-07-19 02:31:20|42850.3|42830.3|42850.3|42830.3|42852.8|42832.8|42850.3|42830.3|11
1721356290000|2024-07-19 02:31:30|42848.7|42828.7|42838.7|42818.7|42848.7|42828.7|42838.7|42818.7|1
1721356300000|2024-07-19 02:31:40|42837|42817|42847|42827|42848.6|42828.6|42835.3|42815.3|6
1721356310000|2024-07-19 02:31:50|42847.8|42827.8|42847|42827|42849.5|42829.5|42847|42827|1
1721356320000|2024-07-19 02:32:00|42848.6|42828.6|42842|42822|42848.6|42828.6|42842|42822|2
1721356330000|2024-07-19 02:32:10|42839.5|42819.5|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|4
1721356340000|2024-07-19 02:32:20|42837.8|42817.8|42833.7|42813.7|42838.7|42818.7|42833.7|42813.7|9
1721356350000|2024-07-19 02:32:30|42837.8|42817.8|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|2
1721356360000|2024-07-19 02:32:40|42845.3|42825.3|42846.2|42826.2|42846.2|42826.2|42845.3|42825.3|2
1721356370000|2024-07-19 02:32:50|42847.8|42827.8|42847|42827|42850.3|42830.3|42846.2|42826.2|24
1721356380000|2024-07-19 02:33:00|42849.5|42829.5|42856.1|42836.1|42856.1|42836.1|42849.5|42829.5|9
1721356390000|2024-07-19 02:33:10|42857|42837|42865.3|42845.3|42865.3|42845.3|42857|42837|1
1721356400000|2024-07-19 02:33:20|42862.8|42842.8|42857.8|42837.8|42862.8|42842.8|42857.8|42837.8|6
1721356410000|2024-07-19 02:33:30|42857|42837|42857|42837|42857|42837|42857|42837|0
1721356420000|2024-07-19 02:33:40|42854.5|42834.5|42852.8|42832.8|42854.5|42834.5|42846.2|42826.2|13
1721356430000|2024-07-19 02:33:50|42853.7|42833.7|42855.3|42835.3|42855.3|42835.3|42853.7|42833.7|7
1721356440000|2024-07-19 02:34:00|42857.8|42837.8|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|3
1721356450000|2024-07-19 02:34:10|42862|42842|42860.3|42840.3|42863.7|42843.7|42860.3|42840.3|0
1721356470000|2024-07-19 02:34:30|42858.7|42838.7|42858.7|42838.7|42860.3|42840.3|42857.8|42837.8|3
1721356480000|2024-07-19 02:34:40|42857.8|42837.8|42862.8|42842.8|42862.8|42842.8|42856.2|42836.2|9
1721356490000|2024-07-19 02:34:50|42864.5|42844.5|42863.7|42843.7|42865.3|42845.3|42863.7|42843.7|0
1721356500000|2024-07-19 02:35:00|42865.3|42845.3|42874.5|42854.5|42874.5|42854.5|42865.3|42845.3|3
1721356520000|2024-07-19 02:35:20|42872.8|42852.8|42879.5|42859.5|42879.5|42859.5|42872.8|42852.8|8
1721356530000|2024-07-19 02:35:30|42881.1|42861.1|42881.1|42861.1|42882.8|42862.8|42881.1|42861.1|2
1721356540000|2024-07-19 02:35:40|42878.6|42858.6|42878.7|42858.7|42880.3|42860.3|42877|42857|5
1721356560000|2024-07-19 02:36:00|42877|42857|42871.2|42851.2|42877|42857|42870.3|42850.3|32
1721356570000|2024-07-19 02:36:10|42870.3|42850.3|42868.7|42848.7|42870.3|42850.3|42866.2|42846.2|2
1721356580000|2024-07-19 02:36:20|42869.5|42849.5|42871.2|42851.2|42871.2|42851.2|42868.7|42848.7|1
1721356590000|2024-07-19 02:36:30|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|0
1721356600000|2024-07-19 02:36:40|||||||||1
1721356610000|2024-07-19 02:36:50|42874.5|42854.5|42874.5|42854.5|42876.2|42856.2|42873.7|42853.7|8
1721356620000|2024-07-19 02:37:00|42877|42857|42877|42857|42877|42857|42873.7|42853.7|0
1721356630000|2024-07-19 02:37:10|42876.2|42856.2|42877|42857|42877|42857|42874.5|42854.5|1
1721356640000|2024-07-19 02:37:20|42875.4|42855.4|42877|42857|42877|42857|42874.5|42854.5|2
1721356650000|2024-07-19 02:37:30|42875.4|42855.4|42877|42857|42877|42857|42874.5|42854.5|0
1721356660000|2024-07-19 02:37:40|42878.7|42858.7|42882|42862|42882|42862|42878.7|42858.7|4
1721356670000|2024-07-19 02:37:50|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|0
1721356680000|2024-07-19 02:38:00|42877.9|42857.9|42878.7|42858.7|42879.5|42859.5|42874.5|42854.5|2
1721356690000|2024-07-19 02:38:10|42875.4|42855.4|42878.7|42858.7|42878.7|42858.7|42874.5|42854.5|0
1721356700000|2024-07-19 02:38:20|42877|42857|42878.7|42858.7|42878.7|42858.7|42877|42857|9
1721356710000|2024-07-19 02:38:30|42877|42857|42878.7|42858.7|42878.7|42858.7|42875.4|42855.4|2
1721356720000|2024-07-19 02:38:40|42875.4|42855.4|42874.5|42854.5|42875.4|42855.4|42874.5|42854.5|0
1721356730000|2024-07-19 02:38:50|42875.4|42855.4|42872|42852|42875.4|42855.4|42872|42852|1
1721356740000|2024-07-19 02:39:00|42870.4|42850.4|42869.5|42849.5|42872|42852|42869.5|42849.5|2
1721356750000|2024-07-19 02:39:10|42865.4|42845.4|42863.7|42843.7|42865.4|42845.4|42863.7|42843.7|2
1721356760000|2024-07-19 02:39:20|42863.8|42843.8|42860.4|42840.4|42863.8|42843.8|42859.5|42839.5|1
1721356770000|2024-07-19 02:39:30|42857|42837|42855.4|42835.4|42857.9|42837.9|42855.4|42835.4|0
1721356780000|2024-07-19 02:39:40|42854.5|42834.5|42852.9|42832.9|42854.5|42834.5|42852.9|42832.9|3
1721356790000|2024-07-19 02:39:50|42854.5|42834.5|42855.4|42835.4|42857|42837|42852|42832|5
1721356800000|2024-07-19 02:40:00|42857|42837|42853.7|42833.7|42857|42837|42852|42832|2
1721356810000|2024-07-19 02:40:10|42855.4|42835.4|42864.5|42844.5|42864.5|42844.5|42855.4|42835.4|9
1721356820000|2024-07-19 02:40:20|42865.4|42845.4|42872.9|42852.9|42872.9|42852.9|42865.4|42845.4|15
1721356830000|2024-07-19 02:40:30|42873.8|42853.8|42872.9|42852.9|42874.5|42854.5|42872.9|42852.9|2
1721356840000|2024-07-19 02:40:40|42872|42852|42879.5|42859.5|42879.5|42859.5|42872|42852|10
1721356850000|2024-07-19 02:40:50|42881.2|42861.2|42870.4|42850.4|42881.2|42861.2|42870.4|42850.4|12
1721356860000|2024-07-19 02:41:00|42872.9|42852.9|42872.9|42852.9|42875.4|42855.4|42872.9|42852.9|6
1721356870000|2024-07-19 02:41:10|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|8
1721356880000|2024-07-19 02:41:20|42879.5|42859.5|42883.8|42863.8|42883.8|42863.8|42879.5|42859.5|10
1721356890000|2024-07-19 02:41:30|42882.1|42862.1|42881.3|42861.3|42885.4|42865.4|42881.3|42861.3|0
1721356900000|2024-07-19 02:41:40|42882.9|42862.9|42885.4|42865.4|42885.4|42865.4|42881.3|42861.3|4
1721356920000|2024-07-19 02:42:00|42887|42867|42895.4|42875.4|42897.9|42877.9|42887|42867|27
1721356930000|2024-07-19 02:42:10|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|42900.4|42880.4|13
1721356940000|2024-07-19 02:42:20|42901.3|42881.3|42905.4|42885.4|42905.4|42885.4|42900.4|42880.4|4
1721356950000|2024-07-19 02:42:30|42902.9|42882.9|42901.3|42881.3|42905.4|42885.4|42901.3|42881.3|0
1721356960000|2024-07-19 02:42:40|42900.4|42880.4|42905.4|42885.4|42905.4|42885.4|42900.4|42880.4|3
1721356970000|2024-07-19 02:42:50|42907.1|42887.1|42910.4|42890.4|42910.4|42890.4|42905.4|42885.4|10
1721356980000|2024-07-19 02:43:00|42908.8|42888.8|42907.1|42887.1|42908.8|42888.8|42902.1|42882.1|16
1721356990000|2024-07-19 02:43:10|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|16
1721357000000|2024-07-19 02:43:20|||||||||1
1721357010000|2024-07-19 02:43:30|42912.9|42892.9|42915.4|42895.4|42915.4|42895.4|42910.4|42890.4|10
1721357020000|2024-07-19 02:43:40|42910.4|42890.4|42907.8|42887.8|42915.4|42895.4|42907|42887|10
1721357030000|2024-07-19 02:43:50|42905.3|42885.3|42902.1|42882.1|42905.3|42885.3|42902.1|42882.1|9
1721357040000|2024-07-19 02:44:00|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|4
1721357060000|2024-07-19 02:44:20|42900.4|42880.4|42903.7|42883.7|42903.7|42883.7|42900.4|42880.4|1
1721357070000|2024-07-19 02:44:30|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|4
1721357090000|2024-07-19 02:44:50|42905.4|42885.4|42900.4|42880.4|42905.4|42885.4|42900.4|42880.4|5
1721357100000|2024-07-19 02:45:00|42902.9|42882.9|42902.1|42882.1|42903.7|42883.7|42901.2|42881.2|11
1721357110000|2024-07-19 02:45:10|42901.2|42881.2|42889.6|42869.6|42901.2|42881.2|42889.6|42869.6|5
1721357120000|2024-07-19 02:45:20|42888.7|42868.7|42883.7|42863.7|42888.7|42868.7|42883.7|42863.7|8
1721357130000|2024-07-19 02:45:30|42885.4|42865.4|42888.7|42868.7|42888.7|42868.7|42884.6|42864.6|2
1721357140000|2024-07-19 02:45:40|42887.1|42867.1|42891.2|42871.2|42891.2|42871.2|42885.4|42865.4|5
1721357150000|2024-07-19 02:45:50|42892.9|42872.9|42895.4|42875.4|42895.4|42875.4|42892.9|42872.9|5
1721357160000|2024-07-19 02:46:00|42896.2|42876.2|42902.1|42882.1|42902.1|42882.1|42893.7|42873.7|15
1721357170000|2024-07-19 02:46:10|42901.2|42881.2|42915.4|42895.4|42915.4|42895.4|42901.2|42881.2|7
1721357180000|2024-07-19 02:46:20|42913.7|42893.7|42913.7|42893.7|42917|42897|42913.7|42893.7|12
1721357190000|2024-07-19 02:46:30|42912.1|42892.1|42909.6|42889.6|42912.1|42892.1|42909.6|42889.6|0
1721357200000|2024-07-19 02:46:40|42911.2|42891.2|42907.9|42887.9|42911.2|42891.2|42907.9|42887.9|1
1721357220000|2024-07-19 02:47:00|42905.4|42885.4|42902.9|42882.9|42907|42887|42902.9|42882.9|2
1721357230000|2024-07-19 02:47:10|42903.7|42883.7|42898.7|42878.7|42903.7|42883.7|42898.7|42878.7|8
1721357240000|2024-07-19 02:47:20|42900.4|42880.4|42902.9|42882.9|42902.9|42882.9|42900.4|42880.4|1
1721357250000|2024-07-19 02:47:30|||||||||1
1721357260000|2024-07-19 02:47:40|42903.7|42883.7|42912.9|42892.9|42912.9|42892.9|42903.7|42883.7|9
1721357270000|2024-07-19 02:47:50|42922|42902|42929.5|42909.5|42929.5|42909.5|42922|42902|9
1721357280000|2024-07-19 02:48:00|42927|42907|42925.4|42905.4|42927.9|42907.9|42925.4|42905.4|5
1721357290000|2024-07-19 02:48:10|42923.7|42903.7|42930.4|42910.4|42932.9|42912.9|42923.7|42903.7|17
1721357300000|2024-07-19 02:48:20|42932|42912|42930.4|42910.4|42935.4|42915.4|42929.5|42909.5|14
1721357310000|2024-07-19 02:48:30|42927|42907|42925.4|42905.4|42927|42907|42923.7|42903.7|3
1721357320000|2024-07-19 02:48:40|42927|42907|42933.7|42913.7|42937.1|42917.1|42927|42907|11
1721357330000|2024-07-19 02:48:50|42936.2|42916.2|42937.9|42917.9|42940.4|42920.4|42936.2|42916.2|3
1721357340000|2024-07-19 02:49:00|42938.7|42918.7|42935.4|42915.4|42938.7|42918.7|42933.7|42913.7|8
1721357350000|2024-07-19 02:49:10|42933.7|42913.7|42923.7|42903.7|42933.7|42913.7|42923.7|42903.7|3
1721357360000|2024-07-19 02:49:20|42922.9|42902.9|42925.4|42905.4|42925.4|42905.4|42919.6|42899.6|3
1721357370000|2024-07-19 02:49:30|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|0
1721357380000|2024-07-19 02:49:40|42924.6|42904.6|42928.7|42908.7|42928.7|42908.7|42924.6|42904.6|0
1721357390000|2024-07-19 02:49:50|42930.4|42910.4|42933.7|42913.7|42933.7|42913.7|42930.4|42910.4|0
1721357400000|2024-07-19 02:50:00|42932.1|42912.1|42939.6|42919.6|42939.6|42919.6|42932.1|42912.1|1
1721357410000|2024-07-19 02:50:10|42937.9|42917.9|42937.1|42917.1|42940.4|42920.4|42937.1|42917.1|2
1721357420000|2024-07-19 02:50:20|42935.4|42915.4|42935.4|42915.4|42937.1|42917.1|42934.6|42914.6|7
1721357430000|2024-07-19 02:50:30|42937.1|42917.1|42939.6|42919.6|42939.6|42919.6|42935.4|42915.4|3
1721357440000|2024-07-19 02:50:40|42937.9|42917.9|42936.3|42916.3|42940.4|42920.4|42936.3|42916.3|1
1721357450000|2024-07-19 02:50:50|42935.4|42915.4|42940.4|42920.4|42940.4|42920.4|42935.4|42915.4|2
1721357460000|2024-07-19 02:51:00|42941.3|42921.3|42948.8|42928.8|42948.8|42928.8|42941.3|42921.3|25
1721357470000|2024-07-19 02:51:10|42947.9|42927.9|42948.7|42928.7|42948.7|42928.7|42945.4|42925.4|7
1721357480000|2024-07-19 02:51:20|42947.1|42927.1|42949.6|42929.6|42949.6|42929.6|42945.4|42925.4|5
1721357490000|2024-07-19 02:51:30|42948.7|42928.7|42945.4|42925.4|42948.7|42928.7|42940.4|42920.4|7
1721357500000|2024-07-19 02:51:40|42942.1|42922.1|42945.4|42925.4|42945.4|42925.4|42942.1|42922.1|0
1721357510000|2024-07-19 02:51:50|42940.4|42920.4|42930.4|42910.4|42940.4|42920.4|42930.4|42910.4|1
1721357520000|2024-07-19 02:52:00|42933.7|42913.7|42934.6|42914.6|42934.6|42914.6|42929.6|42909.6|17
1721357530000|2024-07-19 02:52:10|42937.9|42917.9|42939.6|42919.6|42940.4|42920.4|42937.9|42917.9|9
1721357540000|2024-07-19 02:52:20|||||||||2
1721357550000|2024-07-19 02:52:30|42937.9|42917.9|42928.7|42908.7|42938.7|42918.7|42928.7|42908.7|0
1721357560000|2024-07-19 02:52:40|42925.4|42905.4|42924.6|42904.6|42925.4|42905.4|42924.6|42904.6|0
1721357570000|2024-07-19 02:52:50|42926.2|42906.2|42928.7|42908.7|42928.7|42908.7|42923.7|42903.7|2
1721357580000|2024-07-19 02:53:00|42927.1|42907.1|42928.7|42908.7|42928.7|42908.7|42927.1|42907.1|0
1721357590000|2024-07-19 02:53:10|42927.1|42907.1|42930.4|42910.4|42930.4|42910.4|42927.1|42907.1|0
1721357600000|2024-07-19 02:53:20|42928.7|42908.7|42927.1|42907.1|42928.7|42908.7|42926.2|42906.2|3
1721357610000|2024-07-19 02:53:30|42928.7|42908.7|42932.1|42912.1|42932.1|42912.1|42928.7|42908.7|3
1721357620000|2024-07-19 02:53:40|42930.4|42910.4|42933.7|42913.7|42933.7|42913.7|42928.7|42908.7|0
1721357630000|2024-07-19 02:53:50|42932.9|42912.9|42929.6|42909.6|42933.7|42913.7|42929.6|42909.6|2
1721357640000|2024-07-19 02:54:00|42933.7|42913.7|42927.1|42907.1|42933.7|42913.7|42927.1|42907.1|2
1721357650000|2024-07-19 02:54:10|42928.7|42908.7|42929.6|42909.6|42929.6|42909.6|42925.4|42905.4|1
1721357660000|2024-07-19 02:54:20|42925.4|42905.4|42933.7|42913.7|42933.7|42913.7|42925.4|42905.4|1
1721357670000|2024-07-19 02:54:30|42932.9|42912.9|42933.7|42913.7|42933.7|42913.7|42932.9|42912.9|0
1721357680000|2024-07-19 02:54:40|42935.4|42915.4|42933.7|42913.7|42937.9|42917.9|42933.7|42913.7|0
1721357690000|2024-07-19 02:54:50|42929.6|42909.6|42924.6|42904.6|42929.6|42909.6|42924.6|42904.6|2
1721357700000|2024-07-19 02:55:00|42920.4|42900.4|42918.7|42898.7|42920.4|42900.4|42918.7|42898.7|2
1721357710000|2024-07-19 02:55:10|42920.4|42900.4|42918.7|42898.7|42920.4|42900.4|42918.7|42898.7|0
1721357720000|2024-07-19 02:55:20|42921.2|42901.2|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|6
1721357730000|2024-07-19 02:55:30|42922.1|42902.1|42920.4|42900.4|42922.1|42902.1|42920.4|42900.4|1
1721357740000|2024-07-19 02:55:40|42917.9|42897.9|42911.2|42891.2|42917.9|42897.9|42910.4|42890.4|6
1721357750000|2024-07-19 02:55:50|42909.6|42889.6|42908.7|42888.7|42911.2|42891.2|42908.7|42888.7|1
1721357760000|2024-07-19 02:56:00|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|42910.4|42890.4|0
1721357770000|2024-07-19 02:56:10|42908.7|42888.7|42912.1|42892.1|42912.1|42892.1|42907.1|42887.1|4
1721357780000|2024-07-19 02:56:20|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|0
1721357790000|2024-07-19 02:56:30|42915.4|42895.4|42917.9|42897.9|42917.9|42897.9|42915.4|42895.4|0
1721357800000|2024-07-19 02:56:40|42916.2|42896.2|42922|42902|42922|42902|42916.2|42896.2|20
1721357810000|2024-07-19 02:56:50|42920.4|42900.4|42918.7|42898.7|42920.4|42900.4|42918.7|42898.7|0
1721357820000|2024-07-19 02:57:00|42913.7|42893.7|42913.7|42893.7|42917|42897|42913.7|42893.7|0
1721357830000|2024-07-19 02:57:10|42912.9|42892.9|42913.7|42893.7|42913.7|42893.7|42911.2|42891.2|1
1721357840000|2024-07-19 02:57:20|42915.4|42895.4|42918.7|42898.7|42922.9|42902.9|42915.4|42895.4|4
1721357850000|2024-07-19 02:57:30|42917.9|42897.9|42917|42897|42917.9|42897.9|42917|42897|0
1721357860000|2024-07-19 02:57:40|42918.7|42898.7|42919.5|42899.5|42919.5|42899.5|42917|42897|3
1721357870000|2024-07-19 02:57:50|42920.4|42900.4|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|2
1721357880000|2024-07-19 02:58:00|42913.7|42893.7|42915.4|42895.4|42915.4|42895.4|42912.1|42892.1|2
1721357890000|2024-07-19 02:58:10|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42911.2|42891.2|5
1721357900000|2024-07-19 02:58:20|42914.5|42894.5|42912.1|42892.1|42915.4|42895.4|42910.5|42890.5|12
1721357910000|2024-07-19 02:58:30|42910.5|42890.5|42913.7|42893.7|42913.7|42893.7|42909.6|42889.6|46
1721357920000|2024-07-19 02:58:40|42915.4|42895.4|42920.5|42900.5|42920.5|42900.5|42913.7|42893.7|4
1721357930000|2024-07-19 02:58:50|42921.3|42901.3|42920.5|42900.5|42922.2|42902.2|42920.5|42900.5|1
1721357940000|2024-07-19 02:59:00|42922.1|42902.1|42917.1|42897.1|42923.7|42903.7|42917.1|42897.1|2
1721357950000|2024-07-19 02:59:10|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42915.5|42895.5|2
1721357960000|2024-07-19 02:59:20|42917.1|42897.1|42915.5|42895.5|42917.1|42897.1|42915.5|42895.5|0
1721357970000|2024-07-19 02:59:30|42917.1|42897.1|42920.5|42900.5|42920.5|42900.5|42915.5|42895.5|8
1721357980000|2024-07-19 02:59:40|42919.6|42899.6|42914.6|42894.6|42919.6|42899.6|42913.7|42893.7|3
1721357990000|2024-07-19 02:59:50|42915.5|42895.5|42906.3|42886.3|42915.5|42895.5|42906.3|42886.3|8
1721358000000|2024-07-19 03:00:00|42908|42888|42904.6|42884.6|42908|42888|42900.5|42880.5|2
1721358010000|2024-07-19 03:00:10|42903.7|42883.7|42904.6|42884.6|42905.5|42885.5|42900.5|42880.5|0
1721358020000|2024-07-19 03:00:20|42900.5|42880.5|42899.6|42879.6|42904.6|42884.6|42899.6|42879.6|4
1721358030000|2024-07-19 03:00:30|42900.5|42880.5|42903|42883|42903|42883|42900.5|42880.5|3
1721358040000|2024-07-19 03:00:40|42908|42888|42913|42893|42913|42893|42908|42888|1
1721358050000|2024-07-19 03:00:50|42913.8|42893.8|42920.5|42900.5|42920.5|42900.5|42913.8|42893.8|3
1721358060000|2024-07-19 03:01:00|42919.6|42899.6|42920.5|42900.5|42920.5|42900.5|42917.1|42897.1|0
1721358070000|2024-07-19 03:01:10|42919.6|42899.6|42920.5|42900.5|42920.5|42900.5|42918.8|42898.8|0
1721358080000|2024-07-19 03:01:20|42922.1|42902.1|42925.5|42905.5|42925.5|42905.5|42920.5|42900.5|1
1721358090000|2024-07-19 03:01:30|42930.5|42910.5|42930.5|42910.5|42932.1|42912.1|42930.5|42910.5|2
1721358100000|2024-07-19 03:01:40|||||||||6
1721358110000|2024-07-19 03:01:50|42935.5|42915.5|42939.6|42919.6|42939.6|42919.6|42935.5|42915.5|0
1721358120000|2024-07-19 03:02:00|42940.5|42920.5|42938.8|42918.8|42940.5|42920.5|42937.1|42917.1|14
1721358130000|2024-07-19 03:02:10|42939.6|42919.6|42938|42918|42940.5|42920.5|42938|42918|1
1721358140000|2024-07-19 03:02:20|42937.1|42917.1|42940.5|42920.5|42940.5|42920.5|42935.5|42915.5|12
1721358150000|2024-07-19 03:02:30|42938.8|42918.8|42940.5|42920.5|42940.5|42920.5|42937.1|42917.1|1
1721358160000|2024-07-19 03:02:40|42935.5|42915.5|42940.5|42920.5|42940.5|42920.5|42935.5|42915.5|0
1721358170000|2024-07-19 03:02:50|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42935.5|42915.5|0
1721358180000|2024-07-19 03:03:00|42935.5|42915.5|42935.5|42915.5|42939.6|42919.6|42935.5|42915.5|1
1721358190000|2024-07-19 03:03:10|42937.1|42917.1|42934.6|42914.6|42937.1|42917.1|42934.6|42914.6|0
1721358200000|2024-07-19 03:03:20|42935.5|42915.5|42930.5|42910.5|42935.5|42915.5|42930.5|42910.5|0
1721358210000|2024-07-19 03:03:30|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|42935.5|42915.5|7
1721358220000|2024-07-19 03:03:40|42933|42913|42930.5|42910.5|42933|42913|42929.6|42909.6|0
1721358230000|2024-07-19 03:03:50|42932.1|42912.1|42933.8|42913.8|42935.5|42915.5|42932.1|42912.1|9
1721358240000|2024-07-19 03:04:00|42934.6|42914.6|42930.5|42910.5|42934.6|42914.6|42930.5|42910.5|2
1721358250000|2024-07-19 03:04:10|42928.8|42908.8|42925.5|42905.5|42928.8|42908.8|42925.5|42905.5|1
1721358260000|2024-07-19 03:04:20|42928.8|42908.8|42933.8|42913.8|42934.6|42914.6|42928.8|42908.8|3
1721358270000|2024-07-19 03:04:30|42934.6|42914.6|42934.6|42914.6|42934.6|42914.6|42932.1|42912.1|0
1721358280000|2024-07-19 03:04:40|42935.5|42915.5|42930.5|42910.5|42935.5|42915.5|42930.5|42910.5|4
1721358290000|2024-07-19 03:04:50|42929.6|42909.6|42925.5|42905.5|42929.6|42909.6|42923.8|42903.8|1
1721358300000|2024-07-19 03:05:00|42923.8|42903.8|42922.1|42902.1|42923.8|42903.8|42920.5|42900.5|2
1721358310000|2024-07-19 03:05:10|42920.5|42900.5|42919.6|42899.6|42920.5|42900.5|42919.6|42899.6|0
1721358320000|2024-07-19 03:05:20|42918|42898|42922.1|42902.1|42922.1|42902.1|42918|42898|4
1721358330000|2024-07-19 03:05:30|42923|42903|42924.6|42904.6|42926.3|42906.3|42923|42903|2
1721358340000|2024-07-19 03:05:40|42923.8|42903.8|42920.5|42900.5|42923.8|42903.8|42920.5|42900.5|1
1721358350000|2024-07-19 03:05:50|||||||||3
1721358360000|2024-07-19 03:06:00|42918|42898|42916.3|42896.3|42918|42898|42915.5|42895.5|11
1721358370000|2024-07-19 03:06:10|42915.5|42895.5|42917.1|42897.1|42918|42898|42915.5|42895.5|1
1721358380000|2024-07-19 03:06:20|42918|42898|42915.5|42895.5|42918|42898|42915.5|42895.5|2
1721358390000|2024-07-19 03:06:30|42913|42893|42905.5|42885.5|42913|42893|42905.5|42885.5|3
1721358400000|2024-07-19 03:06:40|42902.1|42882.1|42897.1|42877.1|42902.1|42882.1|42897.1|42877.1|7
1721358410000|2024-07-19 03:06:50|42893.8|42873.8|42890.5|42870.5|42893.8|42873.8|42890.5|42870.5|2
1721358420000|2024-07-19 03:07:00|42888.8|42868.8|42891.3|42871.3|42891.3|42871.3|42885.5|42865.5|2
1721358430000|2024-07-19 03:07:10|42890.5|42870.5|42895.5|42875.5|42895.5|42875.5|42890.5|42870.5|5
1721358440000|2024-07-19 03:07:20|42896.3|42876.3|42893.8|42873.8|42898|42878|42893.8|42873.8|0
1721358460000|2024-07-19 03:07:40|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|2
1721358470000|2024-07-19 03:07:50|42891.3|42871.3|42890.5|42870.5|42891.3|42871.3|42889.6|42869.6|3
1721358480000|2024-07-19 03:08:00|42887.2|42867.2|42905.5|42885.5|42905.5|42885.5|42887.2|42867.2|4
1721358490000|2024-07-19 03:08:10|42904.6|42884.6|42900.5|42880.5|42905.5|42885.5|42900.5|42880.5|0
1721358500000|2024-07-19 03:08:20|42899.6|42879.6|42896.3|42876.3|42899.6|42879.6|42893|42873|0
1721358510000|2024-07-19 03:08:30|42895.5|42875.5|42898.8|42878.8|42898.8|42878.8|42895.5|42875.5|2
1721358520000|2024-07-19 03:08:40|42900.5|42880.5|42905.5|42885.5|42905.5|42885.5|42900.5|42880.5|6
1721358530000|2024-07-19 03:08:50|42907.1|42887.1|42905.5|42885.5|42907.1|42887.1|42905.5|42885.5|0
1721358540000|2024-07-19 03:09:00|42904.6|42884.6|42900.5|42880.5|42904.6|42884.6|42899.6|42879.6|3
1721358550000|2024-07-19 03:09:10|42897.1|42877.1|42898.8|42878.8|42901.3|42881.3|42895.5|42875.5|3
1721358560000|2024-07-19 03:09:20|42900.5|42880.5|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|0
1721358570000|2024-07-19 03:09:30|42903|42883|42897.1|42877.1|42903.8|42883.8|42897.1|42877.1|4
1721358590000|2024-07-19 03:09:50|42903.8|42883.8|42910.5|42890.5|42910.5|42890.5|42903.8|42883.8|9
1721358600000|2024-07-19 03:10:00|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42902.2|42882.2|1
1721358610000|2024-07-19 03:10:10|42902.2|42882.2|42900.5|42880.5|42906.3|42886.3|42899.6|42879.6|10
1721358620000|2024-07-19 03:10:20|42898.8|42878.8|42903.8|42883.8|42903.8|42883.8|42895.5|42875.5|3
1721358630000|2024-07-19 03:10:30|42905.5|42885.5|42920.5|42900.5|42920.5|42900.5|42905.5|42885.5|2
1721358640000|2024-07-19 03:10:40|42923.8|42903.8|42920.5|42900.5|42923.8|42903.8|42920.5|42900.5|1
1721358650000|2024-07-19 03:10:50|42924.6|42904.6|42935.5|42915.5|42935.5|42915.5|42924.6|42904.6|9
1721358660000|2024-07-19 03:11:00|42932.2|42912.2|42923.9|42903.9|42932.2|42912.2|42923.9|42903.9|2
1721358670000|2024-07-19 03:11:10|42927.2|42907.2|42927.2|42907.2|42927.2|42907.2|42923.1|42903.1|9
1721358680000|2024-07-19 03:11:20|42928.1|42908.1|42934.7|42914.7|42934.7|42914.7|42927.2|42907.2|12
1721358690000|2024-07-19 03:11:30|42935.6|42915.6|42939.7|42919.7|42939.7|42919.7|42934.7|42914.7|7
1721358700000|2024-07-19 03:11:40|42938.1|42918.1|42927.2|42907.2|42938.1|42918.1|42923.9|42903.9|11
1721358710000|2024-07-19 03:11:50|42928.1|42908.1|42932.2|42912.2|42932.2|42912.2|42924.7|42904.7|3
1721358720000|2024-07-19 03:12:00|42936.3|42916.3|42942.2|42922.2|42942.2|42922.2|42936.3|42916.3|14
1721358730000|2024-07-19 03:12:10|42938.9|42918.9|42937.2|42917.2|42938.9|42918.9|42937.2|42917.2|2
1721358740000|2024-07-19 03:12:20|42939.7|42919.7|42940.6|42920.6|42940.6|42920.6|42937.2|42917.2|8
1721358750000|2024-07-19 03:12:30|42941.4|42921.4|42948.8|42928.8|42949.7|42929.7|42941.4|42921.4|17
1721358760000|2024-07-19 03:12:40|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|42950.5|42930.5|0
1721358770000|2024-07-19 03:12:50|42948.8|42928.8|42947.2|42927.2|42948.8|42928.8|42947.2|42927.2|4
1721358780000|2024-07-19 03:13:00|42948.1|42928.1|42945.5|42925.5|42948.9|42928.9|42945.5|42925.5|3
1721358790000|2024-07-19 03:13:10|42943.9|42923.9|42940.6|42920.6|42943.9|42923.9|42940.6|42920.6|1
1721358800000|2024-07-19 03:13:20|42939.7|42919.7|42940.5|42920.5|42940.5|42920.5|42938|42918|0
1721358810000|2024-07-19 03:13:30|42941.4|42921.4|42942.2|42922.2|42942.2|42922.2|42941.4|42921.4|3
1721358820000|2024-07-19 03:13:40|42943.9|42923.9|42942.2|42922.2|42943.9|42923.9|42942.2|42922.2|0
1721358830000|2024-07-19 03:13:50|||||||||1
1721358840000|2024-07-19 03:14:00|42943.9|42923.9|42950.6|42930.6|42950.6|42930.6|42943.9|42923.9|7
1721358850000|2024-07-19 03:14:10|42948.1|42928.1|42947.2|42927.2|42952.2|42932.2|42947.2|42927.2|1
1721358860000|2024-07-19 03:14:20|42949.7|42929.7|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|0
1721358870000|2024-07-19 03:14:30|42953.9|42933.9|42957.2|42937.2|42958|42938|42953.9|42933.9|18
1721358880000|2024-07-19 03:14:40|42955.5|42935.5|42953.9|42933.9|42955.5|42935.5|42953.9|42933.9|0
1721358890000|2024-07-19 03:14:50|42952.2|42932.2|42952.2|42932.2|42952.2|42932.2|42950.6|42930.6|2
1721358900000|2024-07-19 03:15:00|42949.7|42929.7|42947.2|42927.2|42952.2|42932.2|42947.2|42927.2|4
1721358910000|2024-07-19 03:15:10|42943.9|42923.9|42934.7|42914.7|42943.9|42923.9|42934.7|42914.7|4
1721358920000|2024-07-19 03:15:20|42933.9|42913.9|42929.7|42909.7|42934.7|42914.7|42929.7|42909.7|1
1721358930000|2024-07-19 03:15:30|42931.4|42911.4|42937.2|42917.2|42937.2|42917.2|42929.7|42909.7|11
1721358940000|2024-07-19 03:15:40|42938.9|42918.9|42947.2|42927.2|42947.2|42927.2|42938.9|42918.9|0
1721358950000|2024-07-19 03:15:50|42952.2|42932.2|42952.2|42932.2|42957.2|42937.2|42952.2|42932.2|9
1721358960000|2024-07-19 03:16:00|42951.4|42931.4|42954.7|42934.7|42954.7|42934.7|42951.4|42931.4|6
1721358970000|2024-07-19 03:16:10|42953.1|42933.1|42952.2|42932.2|42953.1|42933.1|42952.2|42932.2|1
1721358980000|2024-07-19 03:16:20|42951.4|42931.4|42945.5|42925.5|42951.4|42931.4|42945.5|42925.5|3
1721358990000|2024-07-19 03:16:30|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42938.9|42918.9|2
1721359000000|2024-07-19 03:16:40|42938.9|42918.9|42940.6|42920.6|42942.2|42922.2|42938.9|42918.9|2
1721359010000|2024-07-19 03:16:50|42938.9|42918.9|42937.2|42917.2|42940.6|42920.6|42937.2|42917.2|2
1721359020000|2024-07-19 03:17:00|42938.1|42918.1|42923.1|42903.1|42939.7|42919.7|42922.2|42902.2|5
1721359030000|2024-07-19 03:17:10|42923.9|42903.9|42924.7|42904.7|42924.7|42904.7|42918.9|42898.9|3
1721359040000|2024-07-19 03:17:20|42926.4|42906.4|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|1
1721359050000|2024-07-19 03:17:30|42933.9|42913.9|42937.2|42917.2|42937.2|42917.2|42933.9|42913.9|7
1721359070000|2024-07-19 03:17:50|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|1
1721359080000|2024-07-19 03:18:00|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|42938.9|42918.9|0
1721359090000|2024-07-19 03:18:10|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|42937.2|42917.2|1
1721359100000|2024-07-19 03:18:20|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|42936.4|42916.4|0
1721359110000|2024-07-19 03:18:30|42935.5|42915.5|42936.4|42916.4|42936.4|42916.4|42935.5|42915.5|2
1721359120000|2024-07-19 03:18:40|42934.7|42914.7|42935.5|42915.5|42936.4|42916.4|42933.9|42913.9|3
1721359130000|2024-07-19 03:18:50|42933.9|42913.9|42937.2|42917.2|42939.7|42919.7|42933.9|42913.9|3
1721359140000|2024-07-19 03:19:00|42938.9|42918.9|42944.7|42924.7|42944.7|42924.7|42938.9|42918.9|2
1721359150000|2024-07-19 03:19:10|42946.4|42926.4|42952.2|42932.2|42953.1|42933.1|42946.4|42926.4|2
1721359160000|2024-07-19 03:19:20|42953.9|42933.9|42958.9|42938.9|42959.7|42939.7|42953.9|42933.9|1
1721359170000|2024-07-19 03:19:30|42959.7|42939.7|42962.2|42942.2|42962.2|42942.2|42958.9|42938.9|2
1721359180000|2024-07-19 03:19:40|42964.7|42944.7|42974.7|42954.7|42974.7|42954.7|42964.7|42944.7|7
1721359190000|2024-07-19 03:19:50|42973.9|42953.9|42973.9|42953.9|42977.2|42957.2|42973.9|42953.9|1
1721359200000|2024-07-19 03:20:00|42975.5|42955.5|42972.2|42952.2|42977.2|42957.2|42972.2|42952.2|5
1721359210000|2024-07-19 03:20:10|42973.9|42953.9|42973.9|42953.9|42974.7|42954.7|42973.9|42953.9|2
1721359220000|2024-07-19 03:20:20|42972.2|42952.2|42974.7|42954.7|42976.4|42956.4|42972.2|42952.2|4
1721359230000|2024-07-19 03:20:30|42976.4|42956.4|42979.7|42959.7|42979.7|42959.7|42976.4|42956.4|5
1721359240000|2024-07-19 03:20:40|42978.1|42958.1|42980.5|42960.5|42982.2|42962.2|42978.1|42958.1|30
1721359250000|2024-07-19 03:20:50|42978.9|42958.9|42977.2|42957.2|42978.9|42958.9|42977.2|42957.2|3
1721359260000|2024-07-19 03:21:00|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|2
1721359270000|2024-07-19 03:21:10|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|2
1721359280000|2024-07-19 03:21:20|42976.4|42956.4|42976.4|42956.4|42977.2|42957.2|42976.4|42956.4|1
1721359290000|2024-07-19 03:21:30|42977.2|42957.2|42985.5|42965.5|42985.5|42965.5|42977.2|42957.2|9
1721359300000|2024-07-19 03:21:40|42986.4|42966.4|42988.9|42968.9|42988.9|42968.9|42985.5|42965.5|4
1721359310000|2024-07-19 03:21:50|42987.2|42967.2|42988.9|42968.9|42988.9|42968.9|42987.2|42967.2|5
1721359320000|2024-07-19 03:22:00|42987.2|42967.2|42987.2|42967.2|42988.9|42968.9|42985.6|42965.6|6
1721359330000|2024-07-19 03:22:10|42986.4|42966.4|42981.4|42961.4|42988.9|42968.9|42981.4|42961.4|9
1721359340000|2024-07-19 03:22:20|42980.5|42960.5|42971.4|42951.4|42980.5|42960.5|42969.7|42949.7|5
1721359350000|2024-07-19 03:22:30|42972.2|42952.2|42982.2|42962.2|42983.9|42963.9|42972.2|42952.2|7
1721359360000|2024-07-19 03:22:40|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|42981.4|42961.4|0
1721359370000|2024-07-19 03:22:50|42982.2|42962.2|42982.2|42962.2|42983.1|42963.1|42982.2|42962.2|1
1721359380000|2024-07-19 03:23:00|42983.9|42963.9|42987.2|42967.2|42987.2|42967.2|42983.9|42963.9|6
1721359390000|2024-07-19 03:23:10|42988.9|42968.9|42986.4|42966.4|42990.5|42970.5|42986.4|42966.4|0
1721359400000|2024-07-19 03:23:20|42987.2|42967.2|42987.2|42967.2|42987.2|42967.2|42986.4|42966.4|0
1721359410000|2024-07-19 03:23:30|42985.5|42965.5|42986.4|42966.4|42987.2|42967.2|42982.2|42962.2|0
1721359420000|2024-07-19 03:23:40|42987.2|42967.2|42991.4|42971.4|42991.4|42971.4|42986.4|42966.4|8
1721359430000|2024-07-19 03:23:50|42987.2|42967.2|42990.5|42970.5|42991.4|42971.4|42987.2|42967.2|5
1721359440000|2024-07-19 03:24:00|42991.4|42971.4|42988.9|42968.9|42991.4|42971.4|42988.9|42968.9|12
1721359450000|2024-07-19 03:24:10|42982.2|42962.2|42980.6|42960.6|42982.2|42962.2|42980.6|42960.6|1
1721359460000|2024-07-19 03:24:20|42979.7|42959.7|42972.2|42952.2|42979.7|42959.7|42972.2|42952.2|5
1721359470000|2024-07-19 03:24:30|42974.7|42954.7|42977.2|42957.2|42977.2|42957.2|42974.7|42954.7|4
1721359480000|2024-07-19 03:24:40|42974.7|42954.7|42973.1|42953.1|42974.7|42954.7|42973.1|42953.1|2
1721359490000|2024-07-19 03:24:50|42972.2|42952.2|42977.2|42957.2|42977.2|42957.2|42972.2|42952.2|14
1721359500000|2024-07-19 03:25:00|42978.9|42958.9|42977.2|42957.2|42980.5|42960.5|42976.4|42956.4|14
1721359510000|2024-07-19 03:25:10|42976.4|42956.4|42973.9|42953.9|42976.4|42956.4|42973.9|42953.9|1
1721359520000|2024-07-19 03:25:20|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|0
1721359530000|2024-07-19 03:25:30|42967.2|42947.2|42972.2|42952.2|42972.2|42952.2|42967.2|42947.2|9
1721359540000|2024-07-19 03:25:40|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|0
1721359550000|2024-07-19 03:25:50|42972.2|42952.2|42969.7|42949.7|42972.2|42952.2|42969.7|42949.7|2
1721359560000|2024-07-19 03:26:00|42968.1|42948.1|42970.5|42950.5|42970.5|42950.5|42967.2|42947.2|2
1721359580000|2024-07-19 03:26:20|42971.4|42951.4|42977.2|42957.2|42977.2|42957.2|42971.4|42951.4|5
1721359590000|2024-07-19 03:26:30|42978.9|42958.9|42979.7|42959.7|42979.7|42959.7|42978.9|42958.9|5
1721359600000|2024-07-19 03:26:40|42980.6|42960.6|42978.9|42958.9|42980.6|42960.6|42978.9|42958.9|2
1721359610000|2024-07-19 03:26:50|42978|42958|42977.2|42957.2|42981.4|42961.4|42977.2|42957.2|4
1721359620000|2024-07-19 03:27:00|42975.5|42955.5|42977.2|42957.2|42977.2|42957.2|42973.9|42953.9|1
1721359640000|2024-07-19 03:27:20|42978.9|42958.9|42977.2|42957.2|42982.2|42962.2|42977.2|42957.2|5
1721359650000|2024-07-19 03:27:30|42976.4|42956.4|42977.2|42957.2|42977.2|42957.2|42973.9|42953.9|4
1721359660000|2024-07-19 03:27:40|42978.9|42958.9|42984.7|42964.7|42984.7|42964.7|42978.9|42958.9|5
1721359670000|2024-07-19 03:27:50|42985.6|42965.6|42990.6|42970.6|42992.2|42972.2|42985.6|42965.6|11
1721359680000|2024-07-19 03:28:00|42992.3|42972.3|42994|42974|42995.6|42975.6|42992.3|42972.3|12
1721359690000|2024-07-19 03:28:10|42990.7|42970.7|42984.8|42964.8|42994|42974|42984.8|42964.8|19
1721359700000|2024-07-19 03:28:20|42986.4|42966.4|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|0
1721359710000|2024-07-19 03:28:30|42985.6|42965.6|42984.8|42964.8|42987.3|42967.3|42982.3|42962.3|10
1721359720000|2024-07-19 03:28:40|42986.4|42966.4|42992.3|42972.3|42992.3|42972.3|42986.4|42966.4|9
1721359730000|2024-07-19 03:28:50|42997.3|42977.3|42998.9|42978.9|43001.4|42981.4|42996.4|42976.4|4
1721359740000|2024-07-19 03:29:00|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42993.1|42973.1|1
1721359750000|2024-07-19 03:29:10|42993.1|42973.1|42992.3|42972.3|42997.3|42977.3|42992.3|42972.3|0
1721359760000|2024-07-19 03:29:20|42993.9|42973.9|42992.3|42972.3|42993.9|42973.9|42992.3|42972.3|2
1721359770000|2024-07-19 03:29:30|42990.6|42970.6|42988.1|42968.1|42990.6|42970.6|42988.1|42968.1|4
1721359790000|2024-07-19 03:29:50|42987.3|42967.3|42989.8|42969.8|42989.8|42969.8|42985.6|42965.6|10
1721359800000|2024-07-19 03:30:00|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|0
1721359810000|2024-07-19 03:30:10|42987.3|42967.3|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|3
1721359820000|2024-07-19 03:30:20|42983.1|42963.1|42982.3|42962.3|42983.1|42963.1|42982.3|42962.3|0
1721359840000|2024-07-19 03:30:40|42981.4|42961.4|42978.9|42958.9|42981.4|42961.4|42978.9|42958.9|1
1721359850000|2024-07-19 03:30:50|42978|42958|42978|42958|42978|42958|42978|42958|0
1721359860000|2024-07-19 03:31:00|42978.9|42958.9|42973.1|42953.1|42978.9|42958.9|42973.1|42953.1|2
1721359870000|2024-07-19 03:31:10|42969|42949|42969|42949|42969|42949|42969|42949|6
1721359880000|2024-07-19 03:31:20|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|42968.1|42948.1|1
1721359890000|2024-07-19 03:31:30|||||||||2
1721359900000|2024-07-19 03:31:40|42965.6|42945.6|42954.8|42934.8|42965.6|42945.6|42954.8|42934.8|11
1721359910000|2024-07-19 03:31:50|||||||||2
1721359920000|2024-07-19 03:32:00|42956.4|42936.4|42957.3|42937.3|42957.3|42937.3|42956.4|42936.4|0
1721359930000|2024-07-19 03:32:10|42953.1|42933.1|42952.3|42932.3|42953.1|42933.1|42952.3|42932.3|0
1721359940000|2024-07-19 03:32:20|||||||||1
1721359950000|2024-07-19 03:32:30|42951.4|42931.4|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|2
1721359960000|2024-07-19 03:32:40|42954.8|42934.8|42953.9|42933.9|42956.4|42936.4|42953.9|42933.9|1
1721359970000|2024-07-19 03:32:50|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|42952.3|42932.3|0
1721359990000|2024-07-19 03:33:10|42953.1|42933.1|42953.9|42933.9|42954.8|42934.8|42952.3|42932.3|0
1721360000000|2024-07-19 03:33:20|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|42954.8|42934.8|0
1721360020000|2024-07-19 03:33:40|42953.9|42933.9|42957.3|42937.3|42957.3|42937.3|42953.9|42933.9|0
1721360030000|2024-07-19 03:33:50|42955.6|42935.6|42957.3|42937.3|42957.3|42937.3|42953.9|42933.9|1
1721360040000|2024-07-19 03:34:00|42954.8|42934.8|42952.3|42932.3|42954.8|42934.8|42952.3|42932.3|2
1721360050000|2024-07-19 03:34:10|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|42947.3|42927.3|1
1721360060000|2024-07-19 03:34:20|42945.6|42925.6|42942.3|42922.3|42945.6|42925.6|42942.3|42922.3|1
1721360070000|2024-07-19 03:34:30|42940.6|42920.6|42939.8|42919.8|42940.6|42920.6|42939.8|42919.8|0
1721360090000|2024-07-19 03:34:50|42937.3|42917.3|42931.5|42911.5|42937.3|42917.3|42931.5|42911.5|3
1721360100000|2024-07-19 03:35:00|42930.6|42910.6|42928.1|42908.1|42933.1|42913.1|42928.1|42908.1|13
1721360110000|2024-07-19 03:35:10|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42926.4|42906.4|0
1721360120000|2024-07-19 03:35:20|||||||||2
1721360140000|2024-07-19 03:35:40|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|0
1721360150000|2024-07-19 03:35:50|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|1
1721360160000|2024-07-19 03:36:00|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|1
1721360170000|2024-07-19 03:36:10|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|42929.8|42909.8|0
1721360180000|2024-07-19 03:36:20|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|42927.3|42907.3|1
1721360190000|2024-07-19 03:36:30|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|0
1721360200000|2024-07-19 03:36:40|||||||||1
1721360220000|2024-07-19 03:37:00|||||||||1
1721360230000|2024-07-19 03:37:10|||||||||10
1721360240000|2024-07-19 03:37:20|||||||||9
1721360260000|2024-07-19 03:37:40|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|0
1721360270000|2024-07-19 03:37:50|42929|42909|42929|42909|42929|42909|42929|42909|0
1721360300000|2024-07-19 03:38:20|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|2
1721360310000|2024-07-19 03:38:30|||||||||1
1721360320000|2024-07-19 03:38:40|||||||||2
1721360330000|2024-07-19 03:38:50|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1721360340000|2024-07-19 03:39:00|42925.6|42905.6|42922.3|42902.3|42925.6|42905.6|42922.3|42902.3|1
1721360360000|2024-07-19 03:39:20|42920.6|42900.6|42918.1|42898.1|42920.6|42900.6|42918.1|42898.1|1
1721360370000|2024-07-19 03:39:30|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|0
1721360390000|2024-07-19 03:39:50|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914|42894|1
1721360400000|2024-07-19 03:40:00|42916.5|42896.5|42914|42894|42916.5|42896.5|42913.1|42893.1|1
1721360410000|2024-07-19 03:40:10|42912.3|42892.3|42912.3|42892.3|42913.1|42893.1|42912.3|42892.3|3
1721360430000|2024-07-19 03:40:30|42909|42889|42909|42889|42909|42889|42909|42889|16
1721360440000|2024-07-19 03:40:40|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1721360460000|2024-07-19 03:41:00|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1721360470000|2024-07-19 03:41:10|42904|42884|42904|42884|42904|42884|42904|42884|0
1721360480000|2024-07-19 03:41:20|42905.6|42885.6|42908.1|42888.1|42908.1|42888.1|42905.6|42885.6|5
1721360490000|2024-07-19 03:41:30|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|42912.3|42892.3|0
1721360500000|2024-07-19 03:41:40|42913.1|42893.1|42917.3|42897.3|42917.3|42897.3|42913.1|42893.1|0
1721360510000|2024-07-19 03:41:50|42918.1|42898.1|42921.4|42901.4|42921.4|42901.4|42918.1|42898.1|0
1721360520000|2024-07-19 03:42:00|42919.8|42899.8|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|0
1721360530000|2024-07-19 03:42:10|42914|42894|42914|42894|42914|42894|42914|42894|1
1721360540000|2024-07-19 03:42:20|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|1
1721360550000|2024-07-19 03:42:30|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|0
1721360560000|2024-07-19 03:42:40|42910.7|42890.7|42906.5|42886.5|42910.7|42890.7|42906.5|42886.5|2
1721360570000|2024-07-19 03:42:50|||||||||2
1721360590000|2024-07-19 03:43:10|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|3
1721360610000|2024-07-19 03:43:30|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|2
1721360620000|2024-07-19 03:43:40|42906.5|42886.5|42909|42889|42909|42889|42906.5|42886.5|1
1721360630000|2024-07-19 03:43:50|42910.7|42890.7|42909|42889|42910.7|42890.7|42909|42889|0
1721360640000|2024-07-19 03:44:00|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|0
1721360650000|2024-07-19 03:44:10|42909|42889|42909|42889|42909|42889|42909|42889|0
1721360670000|2024-07-19 03:44:30|42906.5|42886.5|42911.5|42891.5|42911.5|42891.5|42905.7|42885.7|2
1721360690000|2024-07-19 03:44:50|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1721360700000|2024-07-19 03:45:00|42909.9|42889.9|42913.2|42893.2|42914|42894|42909.9|42889.9|1
1721360710000|2024-07-19 03:45:10|42912.3|42892.3|42910.7|42890.7|42914|42894|42910.7|42890.7|1
1721360750000|2024-07-19 03:45:50|42908.2|42888.2|42905.7|42885.7|42908.2|42888.2|42905.7|42885.7|1
1721360800000|2024-07-19 03:46:40|42904|42884|42901.5|42881.5|42904|42884|42901.5|42881.5|1
1721360810000|2024-07-19 03:46:50|42900.7|42880.7|42898.2|42878.2|42900.7|42880.7|42898.2|42878.2|2
1721360830000|2024-07-19 03:47:10|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|3
1721360840000|2024-07-19 03:47:20|42894|42874|42879|42859|42894|42874|42879|42859|18
1721360850000|2024-07-19 03:47:30|42874|42854|42875.6|42855.6|42875.6|42855.6|42867.4|42847.4|30
1721360860000|2024-07-19 03:47:40|||||||||2
1721360880000|2024-07-19 03:48:00|42877.3|42857.3|42879|42859|42879.8|42859.8|42877.3|42857.3|0
1721360890000|2024-07-19 03:48:10|42879.8|42859.8|42879|42859|42879.8|42859.8|42879|42859|0
1721360900000|2024-07-19 03:48:20|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|2
1721360910000|2024-07-19 03:48:30|42882.3|42862.3|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|2
1721360920000|2024-07-19 03:48:40|42880.6|42860.6|42881.5|42861.5|42881.5|42861.5|42879|42859|0
1721360930000|2024-07-19 03:48:50|42882.3|42862.3|42877.3|42857.3|42882.3|42862.3|42877.3|42857.3|0
1721360940000|2024-07-19 03:49:00|42875.7|42855.7|42872.3|42852.3|42877.3|42857.3|42872.3|42852.3|0
1721360950000|2024-07-19 03:49:10|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|3
1721360960000|2024-07-19 03:49:20|42874.8|42854.8|42876.5|42856.5|42876.5|42856.5|42874.8|42854.8|0
1721360970000|2024-07-19 03:49:30|42878.1|42858.1|42879|42859|42879|42859|42878.1|42858.1|1
1721360990000|2024-07-19 03:49:50|42879.8|42859.8|42879|42859|42879.8|42859.8|42879|42859|0
1721361000000|2024-07-19 03:50:00|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|42877.3|42857.3|0
1721361010000|2024-07-19 03:50:10|42880.6|42860.6|42881.5|42861.5|42881.5|42861.5|42880.6|42860.6|0
1721361020000|2024-07-19 03:50:20|42880.6|42860.6|42882.3|42862.3|42882.3|42862.3|42880.6|42860.6|1
1721361030000|2024-07-19 03:50:30|42885.6|42865.6|42882.3|42862.3|42885.6|42865.6|42882.3|42862.3|2
1721361040000|2024-07-19 03:50:40|42884|42864|42882.3|42862.3|42885.6|42865.6|42882.3|42862.3|0
1721361050000|2024-07-19 03:50:50|42884|42864|42886.5|42866.5|42886.5|42866.5|42882.3|42862.3|2
1721361060000|2024-07-19 03:51:00|42882.3|42862.3|42886.5|42866.5|42886.5|42866.5|42882.3|42862.3|0
1721361070000|2024-07-19 03:51:10|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|0
1721361080000|2024-07-19 03:51:20|||||||||2
1721361090000|2024-07-19 03:51:30|42889|42869|42891.5|42871.5|42891.5|42871.5|42889|42869|4
1721361100000|2024-07-19 03:51:40|42892.3|42872.3|42892.3|42872.3|42894|42874|42892.3|42872.3|0
1721361110000|2024-07-19 03:51:50|42894|42874|42894|42874|42894|42874|42894|42874|0
1721361120000|2024-07-19 03:52:00|42894.8|42874.8|42894|42874|42894.8|42874.8|42894|42874|0
1721361130000|2024-07-19 03:52:10|42889.8|42869.8|42889.8|42869.8|42891.5|42871.5|42889.8|42869.8|2
1721361140000|2024-07-19 03:52:20|||||||||2
1721361180000|2024-07-19 03:53:00|42888.2|42868.2|42887.3|42867.3|42888.2|42868.2|42887.3|42867.3|3
1721361190000|2024-07-19 03:53:10|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|1
1721361200000|2024-07-19 03:53:20|42884|42864|42884|42864|42884|42864|42884|42864|0
1721361210000|2024-07-19 03:53:30|42882.3|42862.3|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|1
1721361220000|2024-07-19 03:53:40|42884|42864|42882.3|42862.3|42884|42864|42882.3|42862.3|1
1721361230000|2024-07-19 03:53:50|42884|42864|42884|42864|42884|42864|42884|42864|0
1721361240000|2024-07-19 03:54:00|42881.5|42861.5|42881.5|42861.5|42882.3|42862.3|42881.5|42861.5|2
1721361250000|2024-07-19 03:54:10|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|2
1721361290000|2024-07-19 03:54:50|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|1
1721361300000|2024-07-19 03:55:00|||||||||5
1721361320000|2024-07-19 03:55:20|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|7
1721361340000|2024-07-19 03:55:40|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|0
1721361350000|2024-07-19 03:55:50|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1721361360000|2024-07-19 03:56:00|42887.3|42867.3|42885.6|42865.6|42887.3|42867.3|42885.6|42865.6|2
1721361390000|2024-07-19 03:56:30|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|2
1721361400000|2024-07-19 03:56:40|42889|42869|42889|42869|42889|42869|42889|42869|0
1721361430000|2024-07-19 03:57:10|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|1
1721361440000|2024-07-19 03:57:20|42892.3|42872.3|42897.3|42877.3|42897.3|42877.3|42892.3|42872.3|9
1721361450000|2024-07-19 03:57:30|42896.5|42876.5|42897.3|42877.3|42897.3|42877.3|42895.6|42875.6|2
1721361460000|2024-07-19 03:57:40|42896.5|42876.5|42899|42879|42899|42879|42896.5|42876.5|2
1721361480000|2024-07-19 03:58:00|42900.6|42880.6|42904|42884|42904|42884|42900.6|42880.6|4
1721361490000|2024-07-19 03:58:10|||||||||1
1721361500000|2024-07-19 03:58:20|42904.8|42884.8|42905.7|42885.7|42907.3|42887.3|42904.8|42884.8|0
1721361510000|2024-07-19 03:58:30|42909|42889|42912.3|42892.3|42912.3|42892.3|42909|42889|16
1721361530000|2024-07-19 03:58:50|42915.6|42895.6|42914|42894|42915.6|42895.6|42914|42894|12
1721361540000|2024-07-19 03:59:00|||||||||6
1721361550000|2024-07-19 03:59:10|||||||||1
1721361560000|2024-07-19 03:59:20|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|1
1721361590000|2024-07-19 03:59:50|42914|42894|42912.3|42892.3|42915.6|42895.6|42912.3|42892.3|2
1721361600000|2024-07-19 04:00:00|42911.5|42891.5|42910.6|42890.6|42911.5|42891.5|42910.6|42890.6|2
1721361610000|2024-07-19 04:00:10|42912.3|42892.3|42914|42894|42914|42894|42912.3|42892.3|1
1721361620000|2024-07-19 04:00:20|42915.6|42895.6|42914|42894|42915.6|42895.6|42914|42894|0
1721361630000|2024-07-19 04:00:30|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|0
1721361640000|2024-07-19 04:00:40|42914|42894|42913.1|42893.1|42914|42894|42913.1|42893.1|1
1721361650000|2024-07-19 04:00:50|42914|42894|42910.6|42890.6|42914|42894|42910.6|42890.6|1
1721361670000|2024-07-19 04:01:10|42909|42889|42909|42889|42909|42889|42909|42889|0
1721361680000|2024-07-19 04:01:20|42908.1|42888.1|42907.3|42887.3|42910.6|42890.6|42907.3|42887.3|2
1721361690000|2024-07-19 04:01:30|42908.1|42888.1|42910.6|42890.6|42910.6|42890.6|42908.1|42888.1|0
1721361700000|2024-07-19 04:01:40|42908.1|42888.1|42907.3|42887.3|42908.1|42888.1|42907.3|42887.3|0
1721361720000|2024-07-19 04:02:00|42908.1|42888.1|42908.1|42888.1|42909.8|42889.8|42908.1|42888.1|0
1721361730000|2024-07-19 04:02:10|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|0
1721361750000|2024-07-19 04:02:30|42905.6|42885.6|42904|42884|42905.6|42885.6|42904|42884|4
1721361760000|2024-07-19 04:02:40|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|0
1721361780000|2024-07-19 04:03:00|42899.9|42879.9|42901.5|42881.5|42901.5|42881.5|42899.9|42879.9|0
1721361790000|2024-07-19 04:03:10|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|0
1721361820000|2024-07-19 04:03:40|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|1
1721361840000|2024-07-19 04:04:00|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|0
1721361880000|2024-07-19 04:04:40|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|0
1721361890000|2024-07-19 04:04:50|||||||||1
1721361930000|2024-07-19 04:05:30|42912.3|42892.3|42915.7|42895.7|42915.7|42895.7|42912.3|42892.3|0
1721361940000|2024-07-19 04:05:40|42914|42894|42914|42894|42914|42894|42914|42894|3
1721361950000|2024-07-19 04:05:50|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1721362030000|2024-07-19 04:07:10|42911.5|42891.5|42910.7|42890.7|42914|42894|42910.7|42890.7|0
1721362050000|2024-07-19 04:07:30|42912.4|42892.4|42915.7|42895.7|42915.7|42895.7|42912.4|42892.4|0
1721362070000|2024-07-19 04:07:50|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|0
1721362080000|2024-07-19 04:08:00|42916.5|42896.5|42915.7|42895.7|42916.5|42896.5|42915.7|42895.7|0
1721362090000|2024-07-19 04:08:10|42914|42894|42914|42894|42914|42894|42914|42894|0
1721362110000|2024-07-19 04:08:30|42915.7|42895.7|42914|42894|42915.7|42895.7|42914|42894|0
1721362120000|2024-07-19 04:08:40|42912.4|42892.4|42911.5|42891.5|42912.4|42892.4|42911.5|42891.5|0
1721362150000|2024-07-19 04:09:10|42913.2|42893.2|42911.5|42891.5|42913.2|42893.2|42911.5|42891.5|1
1721362170000|2024-07-19 04:09:30|||||||||2
1721362180000|2024-07-19 04:09:40|42910.7|42890.7|42912.3|42892.3|42912.3|42892.3|42910.7|42890.7|4
1721362190000|2024-07-19 04:09:50|42914|42894|42915.7|42895.7|42915.7|42895.7|42911.5|42891.5|1
1721362200000|2024-07-19 04:10:00|42914|42894|42911.5|42891.5|42915.7|42895.7|42911.5|42891.5|0
1721362210000|2024-07-19 04:10:10|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|3
1721362220000|2024-07-19 04:10:20|42909|42889|42909|42889|42909|42889|42909|42889|0
1721362240000|2024-07-19 04:10:40|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42909|42889|2
1721362250000|2024-07-19 04:10:50|42912.3|42892.3|42914|42894|42914|42894|42912.3|42892.3|2
1721362260000|2024-07-19 04:11:00|42915.7|42895.7|42916.5|42896.5|42916.5|42896.5|42915.7|42895.7|4
1721362270000|2024-07-19 04:11:10|42917.4|42897.4|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|0
1721362280000|2024-07-19 04:11:20|42916.5|42896.5|42920.7|42900.7|42920.7|42900.7|42915.7|42895.7|2
1721362300000|2024-07-19 04:11:40|42923.2|42903.2|42924|42904|42924|42904|42923.2|42903.2|1
1721362330000|2024-07-19 04:12:10|42927.3|42907.3|42939.8|42919.8|42939.8|42919.8|42927.3|42907.3|14
1721362340000|2024-07-19 04:12:20|42940.7|42920.7|42942.3|42922.3|42943.2|42923.2|42940.7|42920.7|5
1721362350000|2024-07-19 04:12:30|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|42939.8|42919.8|3
1721362380000|2024-07-19 04:13:00|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|0
1721362390000|2024-07-19 04:13:10|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|42935.7|42915.7|0
1721362400000|2024-07-19 04:13:20|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42937.3|42917.3|0
1721362420000|2024-07-19 04:13:40|42938.2|42918.2|42935.7|42915.7|42938.2|42918.2|42935.7|42915.7|1
1721362430000|2024-07-19 04:13:50|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|0
1721362440000|2024-07-19 04:14:00|42935.7|42915.7|42932.4|42912.4|42935.7|42915.7|42932.4|42912.4|2
1721362450000|2024-07-19 04:14:10|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|0
1721362470000|2024-07-19 04:14:30|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|42925.7|42905.7|1
1721362480000|2024-07-19 04:14:40|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1721362490000|2024-07-19 04:14:50|42924.8|42904.8|42920.7|42900.7|42924.8|42904.8|42920.7|42900.7|7
1721362500000|2024-07-19 04:15:00|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|0
1721362530000|2024-07-19 04:15:30|42919|42899|42919|42899|42919|42899|42919|42899|1
1721362540000|2024-07-19 04:15:40|42917.3|42897.3|42915.7|42895.7|42917.3|42897.3|42915.7|42895.7|1
1721362550000|2024-07-19 04:15:50|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|0
1721362560000|2024-07-19 04:16:00|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1721362570000|2024-07-19 04:16:10|42912.4|42892.4|42915.7|42895.7|42915.7|42895.7|42911.5|42891.5|2
1721362610000|2024-07-19 04:16:50|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|0
1721362630000|2024-07-19 04:17:10|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42913.2|42893.2|1
1721362640000|2024-07-19 04:17:20|42916.5|42896.5|42915.7|42895.7|42916.5|42896.5|42915.7|42895.7|2
1721362680000|2024-07-19 04:18:00|42914|42894|42911.5|42891.5|42914|42894|42911.5|42891.5|3
1721362690000|2024-07-19 04:18:10|42909.9|42889.9|42909|42889|42909.9|42889.9|42909|42889|1
1721362710000|2024-07-19 04:18:30|42908.2|42888.2|42910.7|42890.7|42910.7|42890.7|42908.2|42888.2|0
1721362730000|2024-07-19 04:18:50|42912.3|42892.3|42910.7|42890.7|42915.7|42895.7|42910.7|42890.7|0
1721362740000|2024-07-19 04:19:00|42909|42889|42907.3|42887.3|42909|42889|42907.3|42887.3|0
1721362760000|2024-07-19 04:19:20|42905.7|42885.7|42909|42889|42909|42889|42905.7|42885.7|2
1721362770000|2024-07-19 04:19:30|42907.3|42887.3|42909|42889|42909|42889|42907.3|42887.3|0
1721362780000|2024-07-19 04:19:40|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|42910.7|42890.7|1
1721362790000|2024-07-19 04:19:50|42912.3|42892.3|42910.7|42890.7|42912.3|42892.3|42908.2|42888.2|1
1721362800000|2024-07-19 04:20:00|42909|42889|42909|42889|42909|42889|42909|42889|0
1721362810000|2024-07-19 04:20:10|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|0
1721362830000|2024-07-19 04:20:30|42909.8|42889.8|42910.7|42890.7|42910.7|42890.7|42909.8|42889.8|0
1721362860000|2024-07-19 04:21:00|42912.3|42892.3|42910.7|42890.7|42912.3|42892.3|42910.7|42890.7|1
1721362880000|2024-07-19 04:21:20|42909.1|42889.1|42910.7|42890.7|42910.7|42890.7|42909.1|42889.1|1
1721362910000|2024-07-19 04:21:50|42909.8|42889.8|42907.3|42887.3|42909.8|42889.8|42907.3|42887.3|1
1721362920000|2024-07-19 04:22:00|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|0
1721362930000|2024-07-19 04:22:10|42904.1|42884.1|42901.6|42881.6|42904.1|42884.1|42901.6|42881.6|3
1721362940000|2024-07-19 04:22:20|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|0
1721362950000|2024-07-19 04:22:30|42904.8|42884.8|42905.7|42885.7|42905.7|42885.7|42904.8|42884.8|0
1721362960000|2024-07-19 04:22:40|42904.1|42884.1|42903.2|42883.2|42904.1|42884.1|42903.2|42883.2|0
1721362990000|2024-07-19 04:23:10|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|1
1721363010000|2024-07-19 04:23:30|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|0
1721363020000|2024-07-19 04:23:40|42900.7|42880.7|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|1
1721363030000|2024-07-19 04:23:50|42900.7|42880.7|42904|42884|42904|42884|42899.8|42879.8|2
1721363040000|2024-07-19 04:24:00|42902.3|42882.3|42901.5|42881.5|42902.3|42882.3|42901.5|42881.5|0
1721363050000|2024-07-19 04:24:10|42899|42879|42899|42879|42899|42879|42899|42879|1
1721363060000|2024-07-19 04:24:20|||||||||1
1721363090000|2024-07-19 04:24:50|42898.1|42878.1|42899|42879|42899|42879|42898.1|42878.1|5
1721363100000|2024-07-19 04:25:00|42897.4|42877.4|42899|42879|42899.9|42879.9|42896.5|42876.5|3
1721363110000|2024-07-19 04:25:10|42895.7|42875.7|42894|42874|42895.7|42875.7|42894|42874|1
1721363150000|2024-07-19 04:25:50|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|3
1721363170000|2024-07-19 04:26:10|||||||||5
1721363180000|2024-07-19 04:26:20|42894|42874|42897.4|42877.4|42897.4|42877.4|42894|42874|7
1721363200000|2024-07-19 04:26:40|42899|42879|42900.7|42880.7|42900.7|42880.7|42899|42879|0
1721363210000|2024-07-19 04:26:50|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|1
1721363220000|2024-07-19 04:27:00|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|4
1721363230000|2024-07-19 04:27:10|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|0
1721363240000|2024-07-19 04:27:20|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|42893.1|42873.1|0
1721363250000|2024-07-19 04:27:30|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|0
1721363280000|2024-07-19 04:28:00|42889.9|42869.9|42888.2|42868.2|42890.7|42870.7|42888.2|42868.2|1
1721363290000|2024-07-19 04:28:10|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|1
1721363300000|2024-07-19 04:28:20|42894|42874|42899|42879|42899|42879|42894|42874|1
1721363310000|2024-07-19 04:28:30|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|0
1721363320000|2024-07-19 04:28:40|42904|42884|42904|42884|42904|42884|42904|42884|2
1721363330000|2024-07-19 04:28:50|42904.9|42884.9|42906.5|42886.5|42906.5|42886.5|42904.9|42884.9|0
1721363340000|2024-07-19 04:29:00|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|1
1721363350000|2024-07-19 04:29:10|42909|42889|42909|42889|42909|42889|42909|42889|0
1721363360000|2024-07-19 04:29:20|||||||||1
1721363380000|2024-07-19 04:29:40|||||||||1
1721363400000|2024-07-19 04:30:00|42908.2|42888.2|42909|42889|42909|42889|42908.2|42888.2|0
1721363410000|2024-07-19 04:30:10|42906.5|42886.5|42908.2|42888.2|42908.2|42888.2|42906.5|42886.5|0
1721363420000|2024-07-19 04:30:20|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1721363430000|2024-07-19 04:30:30|42909|42889|42884|42864|42909|42889|42884|42864|6
1721363440000|2024-07-19 04:30:40|42882.4|42862.4|42880.7|42860.7|42882.4|42862.4|42880.7|42860.7|1
1721363450000|2024-07-19 04:30:50|42881.5|42861.5|42885.7|42865.7|42885.7|42865.7|42880.7|42860.7|2
1721363460000|2024-07-19 04:31:00|42884.8|42864.8|42887.3|42867.3|42888.2|42868.2|42884.8|42864.8|1
1721363470000|2024-07-19 04:31:10|42888.2|42868.2|42887.3|42867.3|42888.2|42868.2|42887.3|42867.3|0
1721363480000|2024-07-19 04:31:20|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|42888.2|42868.2|0
1721363490000|2024-07-19 04:31:30|42884|42864|42885.7|42865.7|42885.7|42865.7|42884|42864|0
1721363500000|2024-07-19 04:31:40|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1721363510000|2024-07-19 04:31:50|42884|42864|42884|42864|42884|42864|42884|42864|1
1721363520000|2024-07-19 04:32:00|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42884|42864|0
1721363540000|2024-07-19 04:32:20|42887.3|42867.3|42889|42869|42889|42869|42887.3|42867.3|6
1721363550000|2024-07-19 04:32:30|42889.9|42869.9|42890.7|42870.7|42890.7|42870.7|42889.9|42869.9|0
1721363570000|2024-07-19 04:32:50|42889|42869|42887.3|42867.3|42889|42869|42887.3|42867.3|1
1721363580000|2024-07-19 04:33:00|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|1
1721363590000|2024-07-19 04:33:10|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|0
1721363600000|2024-07-19 04:33:20|42883.2|42863.2|42874.9|42854.9|42883.2|42863.2|42870.7|42850.7|35
1721363620000|2024-07-19 04:33:40|42874|42854|42874|42854|42874|42854|42874|42854|1
1721363630000|2024-07-19 04:33:50|42872.4|42852.4|42871.5|42851.5|42872.4|42852.4|42871.5|42851.5|2
1721363640000|2024-07-19 04:34:00|42872.4|42852.4|42871.5|42851.5|42872.4|42852.4|42871.5|42851.5|1
1721363660000|2024-07-19 04:34:20|42872.4|42852.4|42874|42854|42874|42854|42872.4|42852.4|1
1721363670000|2024-07-19 04:34:30|42872.4|42852.4|42873.2|42853.2|42874|42854|42872.4|42852.4|0
1721363680000|2024-07-19 04:34:40|42874|42854|42874|42854|42874.9|42854.9|42874|42854|1
1721363690000|2024-07-19 04:34:50|42872.4|42852.4|42866.5|42846.5|42872.4|42852.4|42866.5|42846.5|1
1721363700000|2024-07-19 04:35:00|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|0
1721363720000|2024-07-19 04:35:20|||||||||1
1721363730000|2024-07-19 04:35:30|42867.4|42847.4|42859.9|42839.9|42869|42849|42859|42839|25
1721363740000|2024-07-19 04:35:40|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|1
1721363750000|2024-07-19 04:35:50|42865.7|42845.7|42869|42849|42869|42849|42865.7|42845.7|2
1721363760000|2024-07-19 04:36:00|42870.7|42850.7|42869|42849|42870.7|42850.7|42869|42849|2
1721363770000|2024-07-19 04:36:10|42870.7|42850.7|42869|42849|42872.4|42852.4|42869|42849|2
1721363780000|2024-07-19 04:36:20|42872.4|42852.4|42874|42854|42874|42854|42872.4|42852.4|0
1721363790000|2024-07-19 04:36:30|42872.4|42852.4|42872.4|42852.4|42874|42854|42872.4|42852.4|0
1721363810000|2024-07-19 04:36:50|42871.5|42851.5|42869|42849|42871.5|42851.5|42869|42849|1
1721363820000|2024-07-19 04:37:00|42867.4|42847.4|42857.5|42837.5|42867.4|42847.4|42857.5|42837.5|9
1721363830000|2024-07-19 04:37:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1721363840000|2024-07-19 04:37:20|42855.7|42835.7|42854.9|42834.9|42855.7|42835.7|42854.9|42834.9|2
1721363850000|2024-07-19 04:37:30|42853.2|42833.2|42850.7|42830.7|42853.2|42833.2|42848.2|42828.2|5
1721363860000|2024-07-19 04:37:40|42849|42829|42849|42829|42849.9|42829.9|42849|42829|0
1721363870000|2024-07-19 04:37:50|42849.9|42829.9|42851.5|42831.5|42851.5|42831.5|42849.9|42829.9|1
1721363880000|2024-07-19 04:38:00|42849.9|42829.9|42851.5|42831.5|42851.5|42831.5|42849.9|42829.9|1
1721363890000|2024-07-19 04:38:10|42849.9|42829.9|42849|42829|42849.9|42829.9|42849|42829|1
1721363900000|2024-07-19 04:38:20|42849.9|42829.9|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|3
1721363910000|2024-07-19 04:38:30|42853.2|42833.2|42852.4|42832.4|42853.2|42833.2|42852.4|42832.4|1
1721363940000|2024-07-19 04:39:00|42856.5|42836.5|42854|42834|42856.5|42836.5|42854|42834|2
1721363970000|2024-07-19 04:39:30|42855.7|42835.7|42858.2|42838.2|42858.2|42838.2|42855.7|42835.7|0
1721363980000|2024-07-19 04:39:40|42859|42839|42859|42839|42859|42839|42859|42839|0
1721363990000|2024-07-19 04:39:50|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|0
1721364010000|2024-07-19 04:40:10|42862.4|42842.4|42861.5|42841.5|42862.4|42842.4|42861.5|42841.5|0
1721364020000|2024-07-19 04:40:20|42862.4|42842.4|42864|42844|42864|42844|42862.4|42842.4|1
1721364050000|2024-07-19 04:40:50|42866.5|42846.5|42867.4|42847.4|42867.4|42847.4|42866.5|42846.5|0
1721364060000|2024-07-19 04:41:00|42864|42844|42864|42844|42864|42844|42864|42844|0
1721364070000|2024-07-19 04:41:10|42862.4|42842.4|42862.4|42842.4|42864|42844|42862.4|42842.4|1
1721364080000|2024-07-19 04:41:20|42864|42844|42859|42839|42864|42844|42859|42839|2
1721364090000|2024-07-19 04:41:30|42864|42844|42865.7|42845.7|42865.7|42845.7|42864|42844|9
1721364100000|2024-07-19 04:41:40|42864|42844|42862.4|42842.4|42864|42844|42862.4|42842.4|1
1721364120000|2024-07-19 04:42:00|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|0
1721364140000|2024-07-19 04:42:20|42863.2|42843.2|42864|42844|42864|42844|42863.2|42843.2|0
1721364160000|2024-07-19 04:42:40|42861.5|42841.5|42859|42839|42861.5|42841.5|42859|42839|1
1721364170000|2024-07-19 04:42:50|||||||||2
1721364180000|2024-07-19 04:43:00|||||||||3
1721364190000|2024-07-19 04:43:10|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|0
1721364220000|2024-07-19 04:43:40|42863.2|42843.2|42865.7|42845.7|42865.7|42845.7|42863.2|42843.2|1
1721364240000|2024-07-19 04:44:00|42864|42844|42864|42844|42864|42844|42864|42844|1
1721364250000|2024-07-19 04:44:10|||||||||3
1721364270000|2024-07-19 04:44:30|42863.2|42843.2|42864|42844|42864|42844|42863.2|42843.2|1
1721364280000|2024-07-19 04:44:40|42863.2|42843.2|42863.2|42843.2|42864.1|42844.1|42863.2|42843.2|0
1721364290000|2024-07-19 04:44:50|42864.1|42844.1|42863.2|42843.2|42864.1|42844.1|42863.2|42843.2|0
1721364300000|2024-07-19 04:45:00|42864.1|42844.1|42869.1|42849.1|42869.1|42849.1|42864.1|42844.1|8
1721364310000|2024-07-19 04:45:10|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|0
1721364320000|2024-07-19 04:45:20|42869.1|42849.1|42868.2|42848.2|42869.1|42849.1|42868.2|42848.2|1
1721364330000|2024-07-19 04:45:30|42865.7|42845.7|42869.1|42849.1|42869.1|42849.1|42865.7|42845.7|0
1721364340000|2024-07-19 04:45:40|42868.2|42848.2|42864.1|42844.1|42868.2|42848.2|42864.1|42844.1|2
1721364350000|2024-07-19 04:45:50|42866.6|42846.6|42867.4|42847.4|42867.4|42847.4|42866.6|42846.6|5
1721364360000|2024-07-19 04:46:00|42869.1|42849.1|42874.1|42854.1|42874.1|42854.1|42869.1|42849.1|1
1721364370000|2024-07-19 04:46:10|42873.2|42853.2|42874.1|42854.1|42874.1|42854.1|42873.2|42853.2|1
1721364390000|2024-07-19 04:46:30|42875.7|42855.7|42874.1|42854.1|42875.7|42855.7|42874.1|42854.1|10
1721364400000|2024-07-19 04:46:40|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|0
1721364410000|2024-07-19 04:46:50|42872.3|42852.3|42869.1|42849.1|42872.3|42852.3|42869.1|42849.1|2
1721364420000|2024-07-19 04:47:00|42862.4|42842.4|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|7
1721364440000|2024-07-19 04:47:20|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42858.2|42838.2|10
1721364460000|2024-07-19 04:47:40|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|0
1721364470000|2024-07-19 04:47:50|42860.7|42840.7|42859.1|42839.1|42860.7|42840.7|42859.1|42839.1|2
1721364500000|2024-07-19 04:48:20|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|0
1721364510000|2024-07-19 04:48:30|42861.6|42841.6|42864.1|42844.1|42864.1|42844.1|42861.6|42841.6|1
1721364530000|2024-07-19 04:48:50|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|0
1721364580000|2024-07-19 04:49:40|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|0
1721364590000|2024-07-19 04:49:50|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1721364630000|2024-07-19 04:50:30|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|5
1721364650000|2024-07-19 04:50:50|||||||||4
1721364660000|2024-07-19 04:51:00|42867.4|42847.4|42869.1|42849.1|42869.9|42849.9|42867.4|42847.4|1
1721364680000|2024-07-19 04:51:20|42870.7|42850.7|42872.4|42852.4|42872.4|42852.4|42870.7|42850.7|0
1721364690000|2024-07-19 04:51:30|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|42869.1|42849.1|1
1721364700000|2024-07-19 04:51:40|42870.7|42850.7|42872.4|42852.4|42872.4|42852.4|42870.7|42850.7|0
1721364710000|2024-07-19 04:51:50|42871.6|42851.6|42874.1|42854.1|42874.1|42854.1|42870.7|42850.7|3
1721364720000|2024-07-19 04:52:00|42873.2|42853.2|42874.1|42854.1|42874.1|42854.1|42873.2|42853.2|2
1721364730000|2024-07-19 04:52:10|42876.6|42856.6|42875.7|42855.7|42876.6|42856.6|42875.7|42855.7|0
1721364740000|2024-07-19 04:52:20|42877.4|42857.4|42874.1|42854.1|42877.4|42857.4|42874.1|42854.1|1
1721364750000|2024-07-19 04:52:30|42875.7|42855.7|42877.4|42857.4|42877.4|42857.4|42875.7|42855.7|0
1721364760000|2024-07-19 04:52:40|42874.1|42854.1|42874.1|42854.1|42874.9|42854.9|42874.1|42854.1|0
1721364770000|2024-07-19 04:52:50|42875.7|42855.7|42877.4|42857.4|42877.4|42857.4|42875.7|42855.7|0
1721364780000|2024-07-19 04:53:00|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|6
1721364800000|2024-07-19 04:53:20|||||||||2
1721364810000|2024-07-19 04:53:30|42882.4|42862.4|42883.2|42863.2|42883.2|42863.2|42881.6|42861.6|9
1721364820000|2024-07-19 04:53:40|42881.6|42861.6|42883.2|42863.2|42883.2|42863.2|42881.6|42861.6|2
1721364830000|2024-07-19 04:53:50|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|21
1721364840000|2024-07-19 04:54:00|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|0
1721364850000|2024-07-19 04:54:10|42874.1|42854.1|42869.9|42849.9|42874.1|42854.1|42869.1|42849.1|2
1721364860000|2024-07-19 04:54:20|42869.1|42849.1|42869.9|42849.9|42869.9|42849.9|42869.1|42849.1|0
1721364880000|2024-07-19 04:54:40|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|42871.6|42851.6|0
1721364900000|2024-07-19 04:55:00|42872.4|42852.4|42869.1|42849.1|42872.4|42852.4|42869.1|42849.1|2
1721364910000|2024-07-19 04:55:10|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|42866.6|42846.6|1
1721364930000|2024-07-19 04:55:30|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.1|42844.1|0
1721364940000|2024-07-19 04:55:40|42864.1|42844.1|42859.9|42839.9|42864.1|42844.1|42859.9|42839.9|1
1721364960000|2024-07-19 04:56:00|||||||||1
1721364970000|2024-07-19 04:56:10|42861.6|42841.6|42859.9|42839.9|42861.6|42841.6|42859.9|42839.9|2
1721364980000|2024-07-19 04:56:20|42861.6|42841.6|42868.2|42848.2|42868.2|42848.2|42861.6|42841.6|3
1721365000000|2024-07-19 04:56:40|42869.9|42849.9|42868.2|42848.2|42872.4|42852.4|42868.2|42848.2|2
1721365010000|2024-07-19 04:56:50|42869.1|42849.1|42871.6|42851.6|42871.6|42851.6|42869.1|42849.1|1
1721365020000|2024-07-19 04:57:00|42869.1|42849.1|42871.6|42851.6|42871.6|42851.6|42869.1|42849.1|1
1721365030000|2024-07-19 04:57:10|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|1
1721365040000|2024-07-19 04:57:20|42874.1|42854.1|42874.9|42854.9|42874.9|42854.9|42874.1|42854.1|7
1721365050000|2024-07-19 04:57:30|42876.6|42856.6|42874.9|42854.9|42876.6|42856.6|42874.9|42854.9|24
1721365100000|2024-07-19 04:58:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|1
1721365110000|2024-07-19 04:58:30|42880.8|42860.8|42887.4|42867.4|42887.4|42867.4|42880.8|42860.8|2
1721365120000|2024-07-19 04:58:40|42885.7|42865.7|42884.1|42864.1|42885.7|42865.7|42884.1|42864.1|0
1721365130000|2024-07-19 04:58:50|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|0
1721365140000|2024-07-19 04:59:00|42884.1|42864.1|42880.7|42860.7|42884.1|42864.1|42880.7|42860.7|1
1721365170000|2024-07-19 04:59:30|42879.9|42859.9|42880.7|42860.7|42880.7|42860.7|42879.9|42859.9|0
1721365200000|2024-07-19 05:00:00|42883.2|42863.2|42869.1|42849.1|42884.9|42864.9|42869.1|42849.1|17
1721365210000|2024-07-19 05:00:10|42868.2|42848.2|42869.1|42849.1|42869.1|42849.1|42864.1|42844.1|2
1721365220000|2024-07-19 05:00:20|42865.8|42845.8|42869.1|42849.1|42869.1|42849.1|42865|42845|0
1721365230000|2024-07-19 05:00:30|42865.8|42845.8|42865|42845|42865.8|42845.8|42865|42845|0
1721365250000|2024-07-19 05:00:50|42866.6|42846.6|42869.1|42849.1|42869.1|42849.1|42865.8|42845.8|5
1721365260000|2024-07-19 05:01:00|42870|42850|42877.5|42857.5|42877.5|42857.5|42870|42850|3
1721365280000|2024-07-19 05:01:20|42880.7|42860.7|42886.5|42866.5|42886.5|42866.5|42880.7|42860.7|5
1721365290000|2024-07-19 05:01:30|42884.9|42864.9|42888.2|42868.2|42888.2|42868.2|42884|42864|0
1721365300000|2024-07-19 05:01:40|42889.1|42869.1|42886.6|42866.6|42889.1|42869.1|42886.6|42866.6|1
1721365310000|2024-07-19 05:01:50|42885.7|42865.7|42885.7|42865.7|42887.4|42867.4|42885.7|42865.7|3
1721365320000|2024-07-19 05:02:00|42887.4|42867.4|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|1
1721365330000|2024-07-19 05:02:10|42890.7|42870.7|42890.7|42870.7|42890.7|42870.7|42889.9|42869.9|1
1721365340000|2024-07-19 05:02:20|42892.4|42872.4|42893.2|42873.2|42893.2|42873.2|42892.4|42872.4|2
1721365350000|2024-07-19 05:02:30|||||||||2
1721365360000|2024-07-19 05:02:40|42894.1|42874.1|42893.2|42873.2|42894.1|42874.1|42893.2|42873.2|1
1721365370000|2024-07-19 05:02:50|42894|42874|42889.1|42869.1|42895.7|42875.7|42889.1|42869.1|2
1721365380000|2024-07-19 05:03:00|42887.4|42867.4|42888.2|42868.2|42888.2|42868.2|42884.1|42864.1|2
1721365390000|2024-07-19 05:03:10|42887.4|42867.4|42884.1|42864.1|42887.4|42867.4|42884.1|42864.1|0
1721365400000|2024-07-19 05:03:20|42883.2|42863.2|42884.1|42864.1|42885.7|42865.7|42883.2|42863.2|0
1721365410000|2024-07-19 05:03:30|42882.4|42862.4|42880.7|42860.7|42882.4|42862.4|42880.7|42860.7|0
1721365430000|2024-07-19 05:03:50|42882.4|42862.4|42879.1|42859.1|42884.1|42864.1|42879.1|42859.1|1
1721365440000|2024-07-19 05:04:00|42880.7|42860.7|42879.1|42859.1|42882.5|42862.5|42879.1|42859.1|0
1721365450000|2024-07-19 05:04:10|42881.6|42861.6|42879.1|42859.1|42881.6|42861.6|42879.1|42859.1|1
1721365460000|2024-07-19 05:04:20|42877.5|42857.5|42876.6|42856.6|42877.5|42857.5|42876.6|42856.6|0
1721365480000|2024-07-19 05:04:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42875.7|42855.7|0
1721365490000|2024-07-19 05:04:50|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|1
1721365500000|2024-07-19 05:05:00|42877.5|42857.5|42876.6|42856.6|42877.5|42857.5|42876.6|42856.6|0
1721365510000|2024-07-19 05:05:10|42879.1|42859.1|42877.5|42857.5|42879.1|42859.1|42877.5|42857.5|1
1721365520000|2024-07-19 05:05:20|42879.1|42859.1|42877.5|42857.5|42879.1|42859.1|42877.5|42857.5|3
1721365530000|2024-07-19 05:05:30|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|9
1721365560000|2024-07-19 05:06:00|||||||||1
1721365570000|2024-07-19 05:06:10|42877.5|42857.5|42869.1|42849.1|42877.5|42857.5|42869.1|42849.1|12
1721365580000|2024-07-19 05:06:20|42865.8|42845.8|42864.1|42844.1|42865.8|42845.8|42864.1|42844.1|5
1721365590000|2024-07-19 05:06:30|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|0
1721365600000|2024-07-19 05:06:40|42865|42845|42866.6|42846.6|42866.6|42846.6|42865|42845|10
1721365620000|2024-07-19 05:07:00|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1721365630000|2024-07-19 05:07:10|42866.6|42846.6|42864.1|42844.1|42869.1|42849.1|42864.1|42844.1|4
1721365640000|2024-07-19 05:07:20|42865.8|42845.8|42869.1|42849.1|42869.1|42849.1|42865.8|42845.8|1
1721365650000|2024-07-19 05:07:30|42865.8|42845.8|42866.6|42846.6|42866.6|42846.6|42865.8|42845.8|0
1721365660000|2024-07-19 05:07:40|42865.8|42845.8|42866.6|42846.6|42867.5|42847.5|42865.8|42845.8|0
1721365670000|2024-07-19 05:07:50|42867.5|42847.5|42864.1|42844.1|42867.5|42847.5|42864.1|42844.1|1
1721365700000|2024-07-19 05:08:20|42865|42845|42866.6|42846.6|42866.6|42846.6|42865|42845|0
1721365710000|2024-07-19 05:08:30|42868.3|42848.3|42869.1|42849.1|42869.1|42849.1|42868.3|42848.3|3
1721365730000|2024-07-19 05:08:50|42868.3|42848.3|42869.1|42849.1|42869.1|42849.1|42868.3|42848.3|0
1721365760000|2024-07-19 05:09:20|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|0
1721365770000|2024-07-19 05:09:30|42864.1|42844.1|42862.5|42842.5|42864.1|42844.1|42862.5|42842.5|2
1721365780000|2024-07-19 05:09:40|42863.3|42843.3|42862.5|42842.5|42863.3|42843.3|42862.5|42842.5|0
1721365800000|2024-07-19 05:10:00|42863.3|42843.3|42864.1|42844.1|42865|42845|42863.3|42843.3|0
1721365810000|2024-07-19 05:10:10|||||||||2
1721365830000|2024-07-19 05:10:30|42862.5|42842.5|42852.5|42832.5|42862.5|42842.5|42852.5|42832.5|4
1721365840000|2024-07-19 05:10:40|42850.8|42830.8|42849.2|42829.2|42850.8|42830.8|42849.2|42829.2|6
1721365850000|2024-07-19 05:10:50|42848.3|42828.3|42847.5|42827.5|42848.3|42828.3|42847.5|42827.5|3
1721365860000|2024-07-19 05:11:00|42848.3|42828.3|42849.2|42829.2|42849.2|42829.2|42847.5|42827.5|1
1721365870000|2024-07-19 05:11:10|42847.5|42827.5|42847.5|42827.5|42848.3|42828.3|42847.5|42827.5|0
1721365880000|2024-07-19 05:11:20|42849.1|42829.1|42850.8|42830.8|42850.8|42830.8|42849.1|42829.1|2
1721365890000|2024-07-19 05:11:30|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|11
1721365910000|2024-07-19 05:11:50|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|4
1721365920000|2024-07-19 05:12:00|42845|42825|42850|42830|42850|42830|42845|42825|4
1721365930000|2024-07-19 05:12:10|42850.8|42830.8|42853.3|42833.3|42853.3|42833.3|42850.8|42830.8|1
1721365940000|2024-07-19 05:12:20|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|1
1721365950000|2024-07-19 05:12:30|42856.7|42836.7|42855.8|42835.8|42856.7|42836.7|42855.8|42835.8|0
1721365960000|2024-07-19 05:12:40|42857.5|42837.5|42860.8|42840.8|42860.8|42840.8|42857.5|42837.5|1
1721365970000|2024-07-19 05:12:50|42862.5|42842.5|42864.1|42844.1|42864.1|42844.1|42860.8|42840.8|0
1721365980000|2024-07-19 05:13:00|42865|42845|42865|42845|42865|42845|42865|42845|0
1721365990000|2024-07-19 05:13:10|42866.6|42846.6|42870|42850|42870|42850|42866.6|42846.6|0
1721366000000|2024-07-19 05:13:20|42871.6|42851.6|42872.5|42852.5|42872.5|42852.5|42871.6|42851.6|0
1721366010000|2024-07-19 05:13:30|42874.1|42854.1|42876.6|42856.6|42876.6|42856.6|42874.1|42854.1|3
1721366020000|2024-07-19 05:13:40|42874.1|42854.1|42876.6|42856.6|42876.6|42856.6|42874.1|42854.1|1
1721366030000|2024-07-19 05:13:50|42874.1|42854.1|42879.1|42859.1|42879.1|42859.1|42874.1|42854.1|1
1721366040000|2024-07-19 05:14:00|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1721366050000|2024-07-19 05:14:10|42875.9|42855.9|42874.1|42854.1|42875.9|42855.9|42874.1|42854.1|2
1721366070000|2024-07-19 05:14:30|42875|42855|42874.1|42854.1|42875|42855|42874.1|42854.1|0
1721366080000|2024-07-19 05:14:40|42872.5|42852.5|42874.1|42854.1|42874.1|42854.1|42872.5|42852.5|1
1721366090000|2024-07-19 05:14:50|42870|42850|42870|42850|42870|42850|42870|42850|0
1721366100000|2024-07-19 05:15:00|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|0
1721366110000|2024-07-19 05:15:10|42870.9|42850.9|42869.1|42849.1|42870.9|42850.9|42869.1|42849.1|0
1721366120000|2024-07-19 05:15:20|42870|42850|42865.9|42845.9|42870|42850|42865.9|42845.9|2
1721366130000|2024-07-19 05:15:30|42865|42845|42869.1|42849.1|42869.1|42849.1|42865|42845|0
1721366140000|2024-07-19 05:15:40|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1721366150000|2024-07-19 05:15:50|42870.9|42850.9|42872.5|42852.5|42874.1|42854.1|42870.9|42850.9|0
1721366160000|2024-07-19 05:16:00|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|42874.1|42854.1|0
1721366170000|2024-07-19 05:16:10|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42874.1|42854.1|0
1721366180000|2024-07-19 05:16:20|42874.1|42854.1|42881.6|42861.6|42881.6|42861.6|42874.1|42854.1|1
1721366200000|2024-07-19 05:16:40|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1721366210000|2024-07-19 05:16:50|42881.6|42861.6|42881.6|42861.6|42881.6|42861.6|42880.8|42860.8|0
1721366220000|2024-07-19 05:17:00|42880.8|42860.8|42880|42860|42881.6|42861.6|42877.5|42857.5|3
1721366230000|2024-07-19 05:17:10|||||||||2
1721366240000|2024-07-19 05:17:20|42880.9|42860.9|42884.1|42864.1|42884.1|42864.1|42880|42860|1
1721366250000|2024-07-19 05:17:30|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42881.6|42861.6|0
1721366260000|2024-07-19 05:17:40|42881.6|42861.6|42879.1|42859.1|42881.6|42861.6|42879.1|42859.1|1
1721366280000|2024-07-19 05:18:00|42875.9|42855.9|42874.1|42854.1|42875.9|42855.9|42874.1|42854.1|0
1721366300000|2024-07-19 05:18:20|||||||||1
1721366310000|2024-07-19 05:18:30|42875.8|42855.8|42881.6|42861.6|42881.6|42861.6|42875.8|42855.8|0
1721366320000|2024-07-19 05:18:40|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|0
1721366340000|2024-07-19 05:19:00|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|42879.1|42859.1|0
1721366350000|2024-07-19 05:19:10|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|1
1721366360000|2024-07-19 05:19:20|42879.1|42859.1|42879.2|42859.2|42879.2|42859.2|42879.1|42859.1|1
1721366370000|2024-07-19 05:19:30|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1721366380000|2024-07-19 05:19:40|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|3
1721366440000|2024-07-19 05:20:40|42880|42860|42880|42860|42880|42860|42880|42860|0
1721366460000|2024-07-19 05:21:00|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|0
1721366470000|2024-07-19 05:21:10|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|0
1721366480000|2024-07-19 05:21:20|42883.4|42863.4|42890|42870|42890|42870|42882.5|42862.5|5
1721366490000|2024-07-19 05:21:30|42889.2|42869.2|42891.7|42871.7|42891.7|42871.7|42889.2|42869.2|3
1721366510000|2024-07-19 05:21:50|42893.3|42873.3|42894.2|42874.2|42894.2|42874.2|42893.3|42873.3|0
1721366520000|2024-07-19 05:22:00|42895.8|42875.8|42892.5|42872.5|42896.7|42876.7|42892.5|42872.5|5
1721366530000|2024-07-19 05:22:10|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1721366550000|2024-07-19 05:22:30|42887.5|42867.5|42884.9|42864.9|42887.5|42867.5|42884.9|42864.9|6
1721366560000|2024-07-19 05:22:40|42883.3|42863.3|42884.2|42864.2|42884.2|42864.2|42883.3|42863.3|0
1721366580000|2024-07-19 05:23:00|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|18
1721366590000|2024-07-19 05:23:10|42885|42865|42884.2|42864.2|42885|42865|42884.2|42864.2|4
1721366600000|2024-07-19 05:23:20|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|0
1721366610000|2024-07-19 05:23:30|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1721366640000|2024-07-19 05:24:00|42880|42860|42880.9|42860.9|42880.9|42860.9|42879.2|42859.2|6
1721366650000|2024-07-19 05:24:10|42880|42860|42877.5|42857.5|42880|42860|42877.5|42857.5|0
1721366660000|2024-07-19 05:24:20|42879.2|42859.2|42882.5|42862.5|42882.5|42862.5|42879.2|42859.2|0
1721366680000|2024-07-19 05:24:40|42884.2|42864.2|42885|42865|42885|42865|42884.2|42864.2|1
1721366700000|2024-07-19 05:25:00|42884.2|42864.2|42885.9|42865.9|42885.9|42865.9|42884.2|42864.2|0
1721366720000|2024-07-19 05:25:20|42887.5|42867.5|42889.2|42869.2|42889.2|42869.2|42887.5|42867.5|0
1721366730000|2024-07-19 05:25:30|42887.5|42867.5|42889.2|42869.2|42889.2|42869.2|42887.5|42867.5|0
1721366760000|2024-07-19 05:26:00|42890.8|42870.8|42893.4|42873.4|42893.4|42873.4|42890.8|42870.8|1
1721366770000|2024-07-19 05:26:10|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|0
1721366800000|2024-07-19 05:26:40|42893.4|42873.4|42891.7|42871.7|42893.4|42873.4|42891.7|42871.7|0
1721366810000|2024-07-19 05:26:50|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1721366820000|2024-07-19 05:27:00|42890|42870|42890.9|42870.9|42890.9|42870.9|42890|42870|0
1721366860000|2024-07-19 05:27:40|||||||||1
1721366870000|2024-07-19 05:27:50|42890|42870|42890|42870|42890|42870|42890|42870|1
1721366880000|2024-07-19 05:28:00|42890.9|42870.9|42892.5|42872.5|42892.5|42872.5|42890.9|42870.9|2
1721366900000|2024-07-19 05:28:20|||||||||1
1721366910000|2024-07-19 05:28:30|42890.9|42870.9|42890.9|42870.9|42893.4|42873.4|42890.9|42870.9|5
1721366920000|2024-07-19 05:28:40|42888.4|42868.4|42890.9|42870.9|42890.9|42870.9|42888.4|42868.4|0
1721366940000|2024-07-19 05:29:00|42892.5|42872.5|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|5
1721366950000|2024-07-19 05:29:10|||||||||2
1721366960000|2024-07-19 05:29:20|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|2
1721366970000|2024-07-19 05:29:30|42898.4|42878.4|42899.3|42879.3|42899.3|42879.3|42898.4|42878.4|0
1721366980000|2024-07-19 05:29:40|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|1
1721366990000|2024-07-19 05:29:50|42899.3|42879.3|42905.9|42885.9|42905.9|42885.9|42899.3|42879.3|2
1721367000000|2024-07-19 05:30:00|42907.5|42887.5|42922.5|42902.5|42925|42905|42867.5|42847.5|62
1721367010000|2024-07-19 05:30:10|42924.2|42904.2|42917.6|42897.6|42925.8|42905.8|42912.5|42892.5|38
1721367020000|2024-07-19 05:30:20|42916.8|42896.8|42907.5|42887.5|42916.8|42896.8|42907.5|42887.5|9
1721367030000|2024-07-19 05:30:30|42906.7|42886.7|42895.9|42875.9|42906.7|42886.7|42895.9|42875.9|3
1721367040000|2024-07-19 05:30:40|42894.3|42874.3|42887.5|42867.5|42894.3|42874.3|42885|42865|4
1721367050000|2024-07-19 05:30:50|42890|42870|42889.2|42869.2|42890.9|42870.9|42889.2|42869.2|16
1721367060000|2024-07-19 05:31:00|42890.9|42870.9|42887.6|42867.6|42898.3|42878.3|42887.6|42867.6|2
1721367070000|2024-07-19 05:31:10|42889.3|42869.3|42880.9|42860.9|42889.3|42869.3|42880.9|42860.9|6
1721367080000|2024-07-19 05:31:20|42881.8|42861.8|42880|42860|42882.5|42862.5|42872.6|42852.6|20
1721367090000|2024-07-19 05:31:30|42878.4|42858.4|42876.8|42856.8|42880.9|42860.9|42876.8|42856.8|6
1721367100000|2024-07-19 05:31:40|42872.6|42852.6|42871.8|42851.8|42873.4|42853.4|42865.9|42845.9|11
1721367110000|2024-07-19 05:31:50|42870.9|42850.9|42860|42840|42870.9|42850.9|42859.2|42839.2|9
1721367120000|2024-07-19 05:32:00|42860.9|42840.9|42865|42845|42865.9|42845.9|42860.9|42840.9|8
1721367130000|2024-07-19 05:32:10|42862.5|42842.5|42860.9|42840.9|42863.4|42843.4|42860.9|42840.9|10
1721367140000|2024-07-19 05:32:20|42861.8|42841.8|42867.5|42847.5|42869.2|42849.2|42860.9|42840.9|4
1721367150000|2024-07-19 05:32:30|42869.2|42849.2|42873.4|42853.4|42873.4|42853.4|42869.2|42849.2|2
1721367160000|2024-07-19 05:32:40|42874.3|42854.3|42865.9|42845.9|42875.9|42855.9|42865.9|42845.9|6
1721367170000|2024-07-19 05:32:50|42869.3|42849.3|42870.9|42850.9|42874.3|42854.3|42869.3|42849.3|4
1721367180000|2024-07-19 05:33:00|42867.6|42847.6|42875.9|42855.9|42875.9|42855.9|42860.9|42840.9|9
1721367190000|2024-07-19 05:33:10|42877.5|42857.5|42875.9|42855.9|42877.5|42857.5|42872.5|42852.5|5
1721367200000|2024-07-19 05:33:20|42880|42860|42879.2|42859.2|42885|42865|42878.3|42858.3|9
1721367210000|2024-07-19 05:33:30|42878.3|42858.3|42861.7|42841.7|42878.3|42858.3|42861.7|42841.7|1
1721367220000|2024-07-19 05:33:40|42860.8|42840.8|42857.6|42837.6|42860.8|42840.8|42854.3|42834.3|5
1721367230000|2024-07-19 05:33:50|42855.9|42835.9|42867.6|42847.6|42867.6|42847.6|42855.9|42835.9|3
1721367240000|2024-07-19 05:34:00|42869.2|42849.2|42870.9|42850.9|42872.6|42852.6|42869.2|42849.2|0
1721367250000|2024-07-19 05:34:10|42875.1|42855.1|42875.9|42855.9|42875.9|42855.9|42870.9|42850.9|1
1721367260000|2024-07-19 05:34:20|42875.1|42855.1|42870.1|42850.1|42875.9|42855.9|42870.1|42850.1|1
1721367270000|2024-07-19 05:34:30|42868.3|42848.3|42867.6|42847.6|42869.2|42849.2|42867.6|42847.6|0
1721367280000|2024-07-19 05:34:40|42869.2|42849.2|42865.9|42845.9|42869.2|42849.2|42863.4|42843.4|9
1721367290000|2024-07-19 05:34:50|42861.8|42841.8|42854.3|42834.3|42863.4|42843.4|42854.3|42834.3|2
1721367300000|2024-07-19 05:35:00|42855.9|42835.9|42855.9|42835.9|42860.1|42840.1|42852.6|42832.6|9
1721367310000|2024-07-19 05:35:10|42854.3|42834.3|42835.9|42815.9|42854.3|42834.3|42830.9|42810.9|21
1721367320000|2024-07-19 05:35:20|42840.9|42820.9|42845.9|42825.9|42845.9|42825.9|42840.9|42820.9|3
1721367330000|2024-07-19 05:35:30|42847.6|42827.6|42853.4|42833.4|42853.4|42833.4|42847.6|42827.6|4
1721367340000|2024-07-19 05:35:40|42854.3|42834.3|42860.1|42840.1|42860.1|42840.1|42853.4|42833.4|0
1721367350000|2024-07-19 05:35:50|42860.9|42840.9|42860.9|42840.9|42863.4|42843.4|42860.1|42840.1|1
1721367360000|2024-07-19 05:36:00|42860.1|42840.1|42860.9|42840.9|42860.9|42840.9|42860.1|42840.1|1
1721367370000|2024-07-19 05:36:10|42860.1|42840.1|42860.1|42840.1|42863.4|42843.4|42860.1|42840.1|1
1721367380000|2024-07-19 05:36:20|42860.9|42840.9|42863.4|42843.4|42864.3|42844.3|42860.9|42840.9|2
1721367390000|2024-07-19 05:36:30|42862.6|42842.6|42867.6|42847.6|42867.6|42847.6|42862.6|42842.6|0
1721367400000|2024-07-19 05:36:40|42869.3|42849.3|42870.9|42850.9|42870.9|42850.9|42867.6|42847.6|0
1721367410000|2024-07-19 05:36:50|42870.1|42850.1|42867.6|42847.6|42870.9|42850.9|42867.6|42847.6|2
1721367420000|2024-07-19 05:37:00|42869.3|42849.3|42864.3|42844.3|42869.3|42849.3|42862.6|42842.6|4
1721367430000|2024-07-19 05:37:10|42863.4|42843.4|42856.8|42836.8|42863.4|42843.4|42856.8|42836.8|3
1721367440000|2024-07-19 05:37:20|42857.6|42837.6|42862.6|42842.6|42863.5|42843.5|42856.8|42836.8|5
1721367450000|2024-07-19 05:37:30|42864.4|42844.4|42866|42846|42866|42846|42862.6|42842.6|0
1721367460000|2024-07-19 05:37:40|42865.1|42845.1|42862.6|42842.6|42866|42846|42862.6|42842.6|1
1721367470000|2024-07-19 05:37:50|42864.3|42844.3|42862.6|42842.6|42864.3|42844.3|42862.6|42842.6|1
1721367480000|2024-07-19 05:38:00|42861.8|42841.8|42857.6|42837.6|42861.8|42841.8|42855.9|42835.9|1
1721367490000|2024-07-19 05:38:10|42856.8|42836.8|42852.6|42832.6|42857.6|42837.6|42852.6|42832.6|0
1721367510000|2024-07-19 05:38:30|42851.8|42831.8|42860.9|42840.9|42860.9|42840.9|42847.6|42827.6|4
1721367520000|2024-07-19 05:38:40|42862.6|42842.6|42866|42846|42866|42846|42862.6|42842.6|0
1721367530000|2024-07-19 05:38:50|42867.6|42847.6|42870.1|42850.1|42871.8|42851.8|42867.6|42847.6|2
1721367540000|2024-07-19 05:39:00|42869.3|42849.3|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|0
1721367550000|2024-07-19 05:39:10|42871.8|42851.8|42866.8|42846.8|42871.8|42851.8|42866.8|42846.8|4
1721367560000|2024-07-19 05:39:20|42870.9|42850.9|42870.9|42850.9|42870.9|42850.9|42869.3|42849.3|0
1721367570000|2024-07-19 05:39:30|42872.6|42852.6|42868.5|42848.5|42872.6|42852.6|42867.6|42847.6|5
1721367580000|2024-07-19 05:39:40|42870.1|42850.1|42873.5|42853.5|42874.4|42854.4|42869.4|42849.4|1
1721367590000|2024-07-19 05:39:50|42872.6|42852.6|42864.4|42844.4|42872.6|42852.6|42864.4|42844.4|0
1721367600000|2024-07-19 05:40:00|42862.7|42842.7|42868.5|42848.5|42868.5|42848.5|42862.7|42842.7|2
1721367610000|2024-07-19 05:40:10|42869.4|42849.4|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|5
1721367620000|2024-07-19 05:40:20|42871|42851|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|3
1721367630000|2024-07-19 05:40:30|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|42870.2|42850.2|1
1721367640000|2024-07-19 05:40:40|42871.1|42851.1|42871.9|42851.9|42871.9|42851.9|42870.2|42850.2|1
1721367650000|2024-07-19 05:40:50|42871.1|42851.1|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|0
1721367660000|2024-07-19 05:41:00|42875.2|42855.2|42864.4|42844.4|42875.2|42855.2|42864.4|42844.4|6
1721367670000|2024-07-19 05:41:10|42866.1|42846.1|42871|42851|42871|42851|42864.4|42844.4|2
1721367680000|2024-07-19 05:41:20|42871.9|42851.9|42877.7|42857.7|42877.7|42857.7|42871.9|42851.9|9
1721367690000|2024-07-19 05:41:30|42876.1|42856.1|42874.4|42854.4|42876.1|42856.1|42874.4|42854.4|2
1721367700000|2024-07-19 05:41:40|42875.2|42855.2|42857.7|42837.7|42875.2|42855.2|42857.7|42837.7|5
1721367710000|2024-07-19 05:41:50|42855.2|42835.2|42849.4|42829.4|42855.2|42835.2|42849.4|42829.4|15
1721367720000|2024-07-19 05:42:00|42847.7|42827.7|42853.6|42833.6|42853.6|42833.6|42846.1|42826.1|8
1721367730000|2024-07-19 05:42:10|42852.7|42832.7|42864.4|42844.4|42866|42846|42851.1|42831.1|10
1721367740000|2024-07-19 05:42:20|42865.2|42845.2|42863.5|42843.5|42867.7|42847.7|42863.5|42843.5|1
1721367750000|2024-07-19 05:42:30|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42863.5|42843.5|0
1721367760000|2024-07-19 05:42:40|42866|42846|42862.7|42842.7|42868.5|42848.5|42862.7|42842.7|4
1721367770000|2024-07-19 05:42:50|42864.4|42844.4|42862.7|42842.7|42865.2|42845.2|42862.7|42842.7|0
1721367780000|2024-07-19 05:43:00|42861.1|42841.1|42861.9|42841.9|42861.9|42841.9|42854.4|42834.4|0
1721367790000|2024-07-19 05:43:10|42859.4|42839.4|42862.7|42842.7|42863.5|42843.5|42859.4|42839.4|2
1721367800000|2024-07-19 05:43:20|42859.4|42839.4|42859.4|42839.4|42861.1|42841.1|42859.4|42839.4|1
1721367810000|2024-07-19 05:43:30|42857.7|42837.7|42859.4|42839.4|42859.4|42839.4|42855.2|42835.2|7
1721367820000|2024-07-19 05:43:40|42854.4|42834.4|42858.5|42838.5|42861|42841|42854.4|42834.4|4
1721367830000|2024-07-19 05:43:50|42859.4|42839.4|42855.2|42835.2|42859.4|42839.4|42855.2|42835.2|1
1721367840000|2024-07-19 05:44:00|42854.4|42834.4|42859.4|42839.4|42859.4|42839.4|42854.4|42834.4|6
1721367850000|2024-07-19 05:44:10|42860.2|42840.2|42864.4|42844.4|42864.4|42844.4|42860.2|42840.2|0
1721367860000|2024-07-19 05:44:20|42862.7|42842.7|42859.4|42839.4|42864.4|42844.4|42859.4|42839.4|0
1721367870000|2024-07-19 05:44:30|42861|42841|42859.4|42839.4|42862.7|42842.7|42859.4|42839.4|1
1721367880000|2024-07-19 05:44:40|42861|42841|42856|42836|42864.4|42844.4|42856|42836|1
1721367890000|2024-07-19 05:44:50|42851.9|42831.9|42844.4|42824.4|42851.9|42831.9|42844.4|42824.4|2
1721367900000|2024-07-19 05:45:00|42846|42826|42841.1|42821.1|42846|42826|42839.4|42819.4|13
1721367910000|2024-07-19 05:45:10|42842.7|42822.7|42839.4|42819.4|42844.4|42824.4|42839.4|42819.4|0
1721367920000|2024-07-19 05:45:20|42837.7|42817.7|42834.4|42814.4|42839.4|42819.4|42834.4|42814.4|2
1721367930000|2024-07-19 05:45:30|42836|42816|42839.4|42819.4|42839.4|42819.4|42836|42816|3
1721367940000|2024-07-19 05:45:40|42840.2|42820.2|42829.4|42809.4|42843.5|42823.5|42829.4|42809.4|3
1721367950000|2024-07-19 05:45:50|42827.7|42807.7|42818.5|42798.5|42827.7|42807.7|42818.5|42798.5|0
1721367960000|2024-07-19 05:46:00|42814.4|42794.4|42812.7|42792.7|42814.4|42794.4|42811.9|42791.9|13
1721367970000|2024-07-19 05:46:10|42816|42796|42812.7|42792.7|42816|42796|42812.7|42792.7|3
1721367980000|2024-07-19 05:46:20|42814.3|42794.3|42823.5|42803.5|42823.5|42803.5|42814.3|42794.3|9
1721367990000|2024-07-19 05:46:30|42826|42806|42821.8|42801.8|42826|42806|42821.8|42801.8|6
1721368000000|2024-07-19 05:46:40|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42821.8|42801.8|1
1721368010000|2024-07-19 05:46:50|42824.3|42804.3|42825.2|42805.2|42825.2|42805.2|42824.3|42804.3|0
1721368020000|2024-07-19 05:47:00|42824.3|42804.3|42836.8|42816.8|42836.8|42816.8|42822.7|42802.7|6
1721368030000|2024-07-19 05:47:10|42834.3|42814.3|42832.7|42812.7|42837.7|42817.7|42832.7|42812.7|1
1721368040000|2024-07-19 05:47:20|42831.8|42811.8|42837.7|42817.7|42837.7|42817.7|42831.8|42811.8|7
1721368050000|2024-07-19 05:47:30|42840.9|42820.9|42842.7|42822.7|42842.7|42822.7|42840.9|42820.9|0
1721368060000|2024-07-19 05:47:40|42843.5|42823.5|42842.7|42822.7|42843.5|42823.5|42842.7|42822.7|2
1721368070000|2024-07-19 05:47:50|42841.8|42821.8|42837.7|42817.7|42841.8|42821.8|42836|42816|0
1721368080000|2024-07-19 05:48:00|42833.5|42813.5|42836|42816|42836|42816|42832.7|42812.7|0
1721368090000|2024-07-19 05:48:10|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1721368100000|2024-07-19 05:48:20|42839.3|42819.3|42838.5|42818.5|42840.2|42820.2|42837.7|42817.7|0
1721368110000|2024-07-19 05:48:30|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1721368120000|2024-07-19 05:48:40|42841|42821|42842.7|42822.7|42842.7|42822.7|42841|42821|2
1721368130000|2024-07-19 05:48:50|42841|42821|42842.7|42822.7|42842.7|42822.7|42841|42821|0
1721368140000|2024-07-19 05:49:00|42841|42821|42839.4|42819.4|42841|42821|42839.4|42819.4|1
1721368150000|2024-07-19 05:49:10|42837.8|42817.8|42836.9|42816.9|42837.8|42817.8|42836.9|42816.9|0
1721368160000|2024-07-19 05:49:20|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|0
1721368170000|2024-07-19 05:49:30|42831|42811|42831|42811|42831|42811|42827.7|42807.7|2
1721368180000|2024-07-19 05:49:40|42827.7|42807.7|42829.4|42809.4|42831|42811|42827.7|42807.7|0
1721368190000|2024-07-19 05:49:50|42833.5|42813.5|42828.5|42808.5|42833.5|42813.5|42826.9|42806.9|3
1721368200000|2024-07-19 05:50:00|42826|42806|42828.5|42808.5|42829.4|42809.4|42826|42806|3
1721368210000|2024-07-19 05:50:10|42829.4|42809.4|42836|42816|42836|42816|42828.5|42808.5|7
1721368220000|2024-07-19 05:50:20|42834.4|42814.4|42833.5|42813.5|42834.4|42814.4|42833.5|42813.5|3
1721368230000|2024-07-19 05:50:30|42832.7|42812.7|42822.7|42802.7|42832.7|42812.7|42822.7|42802.7|0
1721368240000|2024-07-19 05:50:40|42821|42801|42819.4|42799.4|42824.4|42804.4|42819.4|42799.4|0
1721368250000|2024-07-19 05:50:50|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42823.5|42803.5|0
1721368260000|2024-07-19 05:51:00|42827.7|42807.7|42828.5|42808.5|42828.5|42808.5|42827.7|42807.7|2
1721368270000|2024-07-19 05:51:10|42826.9|42806.9|42824.4|42804.4|42829.4|42809.4|42824.4|42804.4|3
1721368280000|2024-07-19 05:51:20|42820.3|42800.3|42824.4|42804.4|42824.4|42804.4|42819.4|42799.4|0
1721368290000|2024-07-19 05:51:30|42823.5|42803.5|42821.9|42801.9|42824.4|42804.4|42821.9|42801.9|2
1721368300000|2024-07-19 05:51:40|42819.4|42799.4|42817.8|42797.8|42819.4|42799.4|42814.4|42794.4|6
1721368310000|2024-07-19 05:51:50|42819.4|42799.4|42819.4|42799.4|42820.3|42800.3|42819.4|42799.4|1
1721368320000|2024-07-19 05:52:00|42821|42801|42819.4|42799.4|42821|42801|42819.4|42799.4|0
1721368330000|2024-07-19 05:52:10|42821|42801|42821|42801|42821|42801|42818.5|42798.5|1
1721368340000|2024-07-19 05:52:20|42822.7|42802.7|42831.9|42811.9|42831.9|42811.9|42822.7|42802.7|2
1721368350000|2024-07-19 05:52:30|42833.5|42813.5|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|2
1721368360000|2024-07-19 05:52:40|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1721368370000|2024-07-19 05:52:50|42831.1|42811.1|42835.3|42815.3|42835.3|42815.3|42831.1|42811.1|0
1721368380000|2024-07-19 05:53:00|42834.4|42814.4|42841.1|42821.1|42841.1|42821.1|42831.1|42811.1|2
1721368390000|2024-07-19 05:53:10|42842.8|42822.8|42851.1|42831.1|42851.1|42831.1|42842.8|42822.8|0
1721368400000|2024-07-19 05:53:20|42852.8|42832.8|42851.1|42831.1|42852.8|42832.8|42851.1|42831.1|2
1721368410000|2024-07-19 05:53:30|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|0
1721368430000|2024-07-19 05:53:50|42848.6|42828.6|42831.1|42811.1|42848.6|42828.6|42831.1|42811.1|1
1721368440000|2024-07-19 05:54:00|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|2
1721368450000|2024-07-19 05:54:10|42834.4|42814.4|42837.8|42817.8|42837.8|42817.8|42834.4|42814.4|0
1721368460000|2024-07-19 05:54:20|42836.9|42816.9|42835.3|42815.3|42841|42821|42834.4|42814.4|0
1721368470000|2024-07-19 05:54:30|42838.5|42818.5|42839.4|42819.4|42840.3|42820.3|42838.5|42818.5|0
1721368480000|2024-07-19 05:54:40|42837.7|42817.7|42834.4|42814.4|42839.4|42819.4|42834.4|42814.4|0
1721368490000|2024-07-19 05:54:50|42832.8|42812.8|42831.1|42811.1|42835.3|42815.3|42830.3|42810.3|1
1721368500000|2024-07-19 05:55:00|42829.4|42809.4|42829.4|42809.4|42831.1|42811.1|42829.4|42809.4|0
1721368510000|2024-07-19 05:55:10|42826.1|42806.1|42828.6|42808.6|42828.6|42808.6|42825.3|42805.3|2
1721368520000|2024-07-19 05:55:20|42829.4|42809.4|42824.4|42804.4|42829.4|42809.4|42824.4|42804.4|4
1721368530000|2024-07-19 05:55:30|42823.6|42803.6|42827.7|42807.7|42827.7|42807.7|42823.6|42803.6|1
1721368540000|2024-07-19 05:55:40|42829.3|42809.3|42827.7|42807.7|42829.3|42809.3|42825.2|42805.2|0
1721368550000|2024-07-19 05:55:50|42826.1|42806.1|42825.2|42805.2|42827.7|42807.7|42825.2|42805.2|1
1721368560000|2024-07-19 05:56:00|42827.7|42807.7|42831.8|42811.8|42831.8|42811.8|42827.7|42807.7|3
1721368570000|2024-07-19 05:56:10|42833.5|42813.5|42834.3|42814.3|42834.3|42814.3|42833.5|42813.5|1
1721368580000|2024-07-19 05:56:20|42831.8|42811.8|42830.2|42810.2|42832.7|42812.7|42830.2|42810.2|1
1721368590000|2024-07-19 05:56:30|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42828.6|42808.6|1
1721368600000|2024-07-19 05:56:40|42833.5|42813.5|42835.1|42815.1|42836|42816|42833.5|42813.5|0
1721368620000|2024-07-19 05:57:00|42836|42816|42836|42816|42837.6|42817.6|42836|42816|0
1721368630000|2024-07-19 05:57:10|42835.1|42815.1|42837.6|42817.6|42837.6|42817.6|42835.1|42815.1|0
1721368640000|2024-07-19 05:57:20|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|5
1721368650000|2024-07-19 05:57:30|42847.7|42827.7|42851|42831|42851|42831|42847.7|42827.7|3
1721368660000|2024-07-19 05:57:40|42847.7|42827.7|42851.8|42831.8|42851.8|42831.8|42846.8|42826.8|0
1721368670000|2024-07-19 05:57:50|42853.5|42833.5|42860.1|42840.1|42860.1|42840.1|42853.5|42833.5|4
1721368680000|2024-07-19 05:58:00|42861|42841|42862.7|42842.7|42862.7|42842.7|42861|42841|0
1721368690000|2024-07-19 05:58:10|42861|42841|42861|42841|42861|42841|42859.3|42839.3|0
1721368700000|2024-07-19 05:58:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856|42836|1
1721368710000|2024-07-19 05:58:30|42856|42836|42851|42831|42856|42836|42851|42831|0
1721368720000|2024-07-19 05:58:40|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1721368730000|2024-07-19 05:58:50|42846.8|42826.8|42846|42826|42849.3|42829.3|42846|42826|0
1721368740000|2024-07-19 05:59:00|42842.7|42822.7|42841|42821|42842.7|42822.7|42838.6|42818.6|1
1721368750000|2024-07-19 05:59:10|42839.3|42819.3|42836.8|42816.8|42839.3|42819.3|42836.8|42816.8|2
1721368760000|2024-07-19 05:59:20|42836|42816|42841|42821|42841|42821|42836|42816|3
1721368770000|2024-07-19 05:59:30|42842.7|42822.7|42841|42821|42842.7|42822.7|42841|42821|0
1721368790000|2024-07-19 05:59:50|42841.8|42821.8|42838.5|42818.5|42843.5|42823.5|42838.5|42818.5|5
1721368800000|2024-07-19 06:00:00|42840.1|42820.1|42830.1|42810.1|42841|42821|42830.1|42810.1|6
1721368810000|2024-07-19 06:00:10|42825.1|42805.1|42836|42816|42836|42816|42824.3|42804.3|4
1721368820000|2024-07-19 06:00:20|42839.3|42819.3|42844.3|42824.3|42845.1|42825.1|42839.3|42819.3|9
1721368830000|2024-07-19 06:00:30|42842.6|42822.6|42839.3|42819.3|42842.6|42822.6|42839.3|42819.3|2
1721368840000|2024-07-19 06:00:40|42836.8|42816.8|42835.1|42815.1|42836.8|42816.8|42835.1|42815.1|1
1721368850000|2024-07-19 06:00:50|42837.6|42817.6|42841|42821|42841|42821|42837.6|42817.6|1
1721368860000|2024-07-19 06:01:00|42841.8|42821.8|42846|42826|42846|42826|42841|42821|1
1721368880000|2024-07-19 06:01:20|42846.9|42826.9|42857.6|42837.6|42857.6|42837.6|42846|42826|2
1721368890000|2024-07-19 06:01:30|42858.5|42838.5|42859.3|42839.3|42861|42841|42857.6|42837.6|4
1721368900000|2024-07-19 06:01:40|42860.1|42840.1|42861|42841|42864.3|42844.3|42859.3|42839.3|4
1721368910000|2024-07-19 06:01:50|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1721368920000|2024-07-19 06:02:00|42857.6|42837.6|42856.8|42836.8|42857.6|42837.6|42856.8|42836.8|1
1721368930000|2024-07-19 06:02:10|42857.6|42837.6|42856|42836|42857.6|42837.6|42853.5|42833.5|0
1721368940000|2024-07-19 06:02:20|42857.6|42837.6|42860.9|42840.9|42860.9|42840.9|42857.6|42837.6|1
1721368950000|2024-07-19 06:02:30|42859.3|42839.3|42867.6|42847.6|42867.6|42847.6|42859.3|42839.3|25
1721368960000|2024-07-19 06:02:40|42866.8|42846.8|42872.6|42852.6|42872.6|42852.6|42866|42846|4
1721368970000|2024-07-19 06:02:50|42871.8|42851.8|42875.1|42855.1|42876|42856|42871.8|42851.8|2
1721368980000|2024-07-19 06:03:00|42874.3|42854.3|42871|42851|42875.1|42855.1|42871|42851|0
1721368990000|2024-07-19 06:03:10|42872.6|42852.6|42864.3|42844.3|42872.6|42852.6|42864.3|42844.3|5
1721369000000|2024-07-19 06:03:20|42863.4|42843.4|42859.3|42839.3|42863.4|42843.4|42859.3|42839.3|2
1721369010000|2024-07-19 06:03:30|42861|42841|42861|42841|42861|42841|42861|42841|2
1721369020000|2024-07-19 06:03:40|42862.6|42842.6|42861|42841|42866|42846|42861|42841|1
1721369030000|2024-07-19 06:03:50|42860.1|42840.1|42859.3|42839.3|42860.1|42840.1|42859.3|42839.3|0
1721369040000|2024-07-19 06:04:00|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42852.6|42832.6|4
1721369050000|2024-07-19 06:04:10|42856|42836|42861|42841|42861|42841|42856|42836|2
1721369060000|2024-07-19 06:04:20|42862.6|42842.6|42859.3|42839.3|42864.3|42844.3|42859.3|42839.3|0
1721369070000|2024-07-19 06:04:30|42857.6|42837.6|42853.5|42833.5|42857.6|42837.6|42851|42831|2
1721369080000|2024-07-19 06:04:40|42852.6|42832.6|42862.6|42842.6|42862.6|42842.6|42852.6|42832.6|5
1721369090000|2024-07-19 06:04:50|42861|42841|42860.1|42840.1|42861|42841|42858.5|42838.5|6
1721369100000|2024-07-19 06:05:00|42858.5|42838.5|42856|42836|42858.5|42838.5|42856|42836|1
1721369110000|2024-07-19 06:05:10|42854.4|42834.4|42856|42836|42856|42836|42854.4|42834.4|1
1721369120000|2024-07-19 06:05:20|42852.6|42832.6|42851|42831|42856|42836|42851|42831|2
1721369130000|2024-07-19 06:05:30|42851.9|42831.9|42854.4|42834.4|42859.4|42839.4|42851|42831|3
1721369140000|2024-07-19 06:05:40|42856|42836|42856|42836|42856|42836|42849.4|42829.4|3
1721369150000|2024-07-19 06:05:50|42857.6|42837.6|42856|42836|42859.4|42839.4|42856|42836|1
1721369160000|2024-07-19 06:06:00|42852.7|42832.7|42853.5|42833.5|42856|42836|42852.7|42832.7|6
1721369170000|2024-07-19 06:06:10|42852.6|42832.6|42856|42836|42856|42836|42851|42831|8
1721369180000|2024-07-19 06:06:20|42851|42831|42856|42836|42856|42836|42851|42831|5
1721369200000|2024-07-19 06:06:40|42853.5|42833.5|42854.4|42834.4|42856|42836|42852.7|42832.7|6
1721369210000|2024-07-19 06:06:50|42852.7|42832.7|42856|42836|42856|42836|42851.9|42831.9|5
1721369220000|2024-07-19 06:07:00|42857.6|42837.6|42881|42861|42881|42861|42856|42836|30
1721369230000|2024-07-19 06:07:10|42879.4|42859.4|42895.2|42875.2|42895.2|42875.2|42876.9|42856.9|12
1721369240000|2024-07-19 06:07:20|42894.4|42874.4|42886.9|42866.9|42897.7|42877.7|42885.2|42865.2|10
1721369250000|2024-07-19 06:07:30|42885.2|42865.2|42886.9|42866.9|42889.4|42869.4|42883.6|42863.6|2
1721369260000|2024-07-19 06:07:40|42886|42866|42892.7|42872.7|42894.4|42874.4|42886|42866|8
1721369270000|2024-07-19 06:07:50|42894.4|42874.4|42897.7|42877.7|42897.7|42877.7|42894.4|42874.4|2
1721369280000|2024-07-19 06:08:00|42899.4|42879.4|42896.9|42876.9|42899.4|42879.4|42896|42876|4
1721369290000|2024-07-19 06:08:10|42895.2|42875.2|42901|42881|42901|42881|42892.7|42872.7|8
1721369300000|2024-07-19 06:08:20|42901.1|42881.1|42897.7|42877.7|42901.1|42881.1|42897.7|42877.7|2
1721369310000|2024-07-19 06:08:30|42896.9|42876.9|42892.7|42872.7|42896.9|42876.9|42892.7|42872.7|6
1721369320000|2024-07-19 06:08:40|42891.9|42871.9|42882.7|42862.7|42891.9|42871.9|42882.7|42862.7|5
1721369330000|2024-07-19 06:08:50|42884.4|42864.4|42882.7|42862.7|42884.4|42864.4|42882.7|42862.7|0
1721369340000|2024-07-19 06:09:00|42881.9|42861.9|42877.7|42857.7|42884.4|42864.4|42877.7|42857.7|2
1721369350000|2024-07-19 06:09:10|42876.9|42856.9|42881.9|42861.9|42882.7|42862.7|42876|42856|3
1721369360000|2024-07-19 06:09:20|42881|42861|42871.9|42851.9|42881|42861|42871.9|42851.9|3
1721369370000|2024-07-19 06:09:30|42872.7|42852.7|42872.7|42852.7|42874.4|42854.4|42872.7|42852.7|4
1721369380000|2024-07-19 06:09:40|42874.4|42854.4|42877.7|42857.7|42877.7|42857.7|42872.7|42852.7|1
1721369390000|2024-07-19 06:09:50|42876.1|42856.1|42872.7|42852.7|42877.7|42857.7|42872.7|42852.7|17
1721369400000|2024-07-19 06:10:00|42871.1|42851.1|42861.1|42841.1|42871.1|42851.1|42861.1|42841.1|10
1721369410000|2024-07-19 06:10:10|42859.5|42839.5|42854.5|42834.5|42859.5|42839.5|42853.6|42833.6|4
1721369420000|2024-07-19 06:10:20|42856.1|42836.1|42854.5|42834.5|42859.5|42839.5|42854.5|42834.5|5
1721369430000|2024-07-19 06:10:30|42851.2|42831.2|42847|42827|42851.2|42831.2|42847|42827|8
1721369440000|2024-07-19 06:10:40|42849.5|42829.5|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|7
1721369450000|2024-07-19 06:10:50|42842|42822|42839.5|42819.5|42842|42822|42834.5|42814.5|8
1721369460000|2024-07-19 06:11:00|42838.6|42818.6|42856.1|42836.1|42857.7|42837.7|42834.5|42814.5|12
1721369470000|2024-07-19 06:11:10|42858.6|42838.6|42860.3|42840.3|42860.3|42840.3|42854.5|42834.5|6
1721369480000|2024-07-19 06:11:20|42861.2|42841.2|42859.5|42839.5|42867.7|42847.7|42859.5|42839.5|7
1721369490000|2024-07-19 06:11:30|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|6
1721369500000|2024-07-19 06:11:40|42862.7|42842.7|42861.1|42841.1|42862.8|42842.8|42861.1|42841.1|5
1721369510000|2024-07-19 06:11:50|42860.2|42840.2|42859.5|42839.5|42860.2|42840.2|42857|42837|5
1721369520000|2024-07-19 06:12:00|42857.7|42837.7|42839.5|42819.5|42857.7|42837.7|42839.5|42819.5|5
1721369530000|2024-07-19 06:12:10|42838.6|42818.6|42834.5|42814.5|42839.5|42819.5|42833.6|42813.6|8
1721369540000|2024-07-19 06:12:20|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|42833.6|42813.6|2
1721369550000|2024-07-19 06:12:30|42838.6|42818.6|42839.5|42819.5|42842.7|42822.7|42838.6|42818.6|12
1721369560000|2024-07-19 06:12:40|42841.1|42821.1|42825.3|42805.3|42841.1|42821.1|42825.3|42805.3|2
1721369570000|2024-07-19 06:12:50|42829.5|42809.5|42836.1|42816.1|42836.1|42816.1|42829.5|42809.5|12
1721369580000|2024-07-19 06:13:00|42837|42817|42842|42822|42843.6|42823.6|42834.5|42814.5|10
1721369590000|2024-07-19 06:13:10|42841.1|42821.1|42839.5|42819.5|42841.1|42821.1|42839.5|42819.5|2
1721369600000|2024-07-19 06:13:20|42838.6|42818.6|42844.5|42824.5|42844.5|42824.5|42838.6|42818.6|7
1721369610000|2024-07-19 06:13:30|42846.1|42826.1|42847|42827|42848.6|42828.6|42842.7|42822.7|1
1721369620000|2024-07-19 06:13:40|42846.1|42826.1|42851.1|42831.1|42851.1|42831.1|42846.1|42826.1|1
1721369630000|2024-07-19 06:13:50|42849.5|42829.5|42851.1|42831.1|42852|42832|42847|42827|13
1721369640000|2024-07-19 06:14:00|42852.7|42832.7|42840.3|42820.3|42852.7|42832.7|42840.3|42820.3|0
1721369650000|2024-07-19 06:14:10|42839.5|42819.5|42847.7|42827.7|42850.2|42830.2|42837.8|42817.8|4
1721369660000|2024-07-19 06:14:20|42849.5|42829.5|42854.5|42834.5|42854.5|42834.5|42847.7|42827.7|5
1721369670000|2024-07-19 06:14:30|42856.1|42836.1|42854.5|42834.5|42857.8|42837.8|42854.5|42834.5|0
1721369680000|2024-07-19 06:14:40|42853.6|42833.6|42856.1|42836.1|42856.1|42836.1|42850.3|42830.3|1
1721369690000|2024-07-19 06:14:50|42857|42837|42851.1|42831.1|42857|42837|42851.1|42831.1|4
1721369700000|2024-07-19 06:15:00|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|3
1721369710000|2024-07-19 06:15:10|42857|42837|42854.5|42834.5|42858.6|42838.6|42854.5|42834.5|2
1721369720000|2024-07-19 06:15:20|42852.8|42832.8|42849.5|42829.5|42852.8|42832.8|42849.5|42829.5|1
1721369730000|2024-07-19 06:15:30|42848.6|42828.6|42852.8|42832.8|42857.8|42837.8|42848.6|42828.6|14
1721369740000|2024-07-19 06:15:40|42851.9|42831.9|42862.8|42842.8|42862.8|42842.8|42851|42831|3
1721369750000|2024-07-19 06:15:50|42864.4|42844.4|42878.6|42858.6|42878.6|42858.6|42864.4|42844.4|0
1721369760000|2024-07-19 06:16:00|42882|42862|42891.1|42871.1|42892|42872|42882|42862|8
1721369770000|2024-07-19 06:16:10|42892.8|42872.8|42887.8|42867.8|42892.8|42872.8|42887.8|42867.8|9
1721369780000|2024-07-19 06:16:20|42886.1|42866.1|42899.5|42879.5|42899.5|42879.5|42886.1|42866.1|2
1721369790000|2024-07-19 06:16:30|42900.3|42880.3|42912|42892|42912|42892|42900.3|42880.3|8
1721369800000|2024-07-19 06:16:40|42911.1|42891.1|42909.5|42889.5|42911.1|42891.1|42904.5|42884.5|4
1721369810000|2024-07-19 06:16:50|42908.6|42888.6|42906.1|42886.1|42909.5|42889.5|42906.1|42886.1|11
1721369820000|2024-07-19 06:17:00|42904.5|42884.5|42907.8|42887.8|42907.8|42887.8|42904.5|42884.5|12
1721369830000|2024-07-19 06:17:10|42909.5|42889.5|42912.8|42892.8|42917.7|42897.7|42904.5|42884.5|21
1721369840000|2024-07-19 06:17:20|42917.8|42897.8|42907.8|42887.8|42917.8|42897.8|42907.8|42887.8|3
1721369850000|2024-07-19 06:17:30|42909.5|42889.5|42907.8|42887.8|42911.1|42891.1|42907.8|42887.8|12
1721369860000|2024-07-19 06:17:40|42906.1|42886.1|42920.3|42900.3|42920.3|42900.3|42906.1|42886.1|21
1721369870000|2024-07-19 06:17:50|42921.9|42901.9|42917.8|42897.8|42922.8|42902.8|42917.8|42897.8|3
1721369880000|2024-07-19 06:18:00|42916.1|42896.1|42914.5|42894.5|42919.5|42899.5|42914.5|42894.5|1
1721369890000|2024-07-19 06:18:10|42912|42892|42909.5|42889.5|42913.6|42893.6|42909.5|42889.5|6
1721369900000|2024-07-19 06:18:20|42911.1|42891.1|42909.4|42889.4|42911.1|42891.1|42907.8|42887.8|3
1721369910000|2024-07-19 06:18:30|42910.3|42890.3|42911.1|42891.1|42911.1|42891.1|42910.3|42890.3|0
1721369920000|2024-07-19 06:18:40|42912|42892|42907.8|42887.8|42912.8|42892.8|42907.8|42887.8|8
1721369930000|2024-07-19 06:18:50|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|2
1721369940000|2024-07-19 06:19:00|42911.9|42891.9|42929.4|42909.4|42931.1|42911.1|42911.9|42891.9|3
1721369950000|2024-07-19 06:19:10|42927.8|42907.8|42927.8|42907.8|42931.1|42911.1|42927.8|42907.8|5
1721369960000|2024-07-19 06:19:20|||||||||1
1721369970000|2024-07-19 06:19:30|||||||||3
1721369980000|2024-07-19 06:19:40|42929.4|42909.4|42936|42916|42936.9|42916.9|42929.4|42909.4|13
1721369990000|2024-07-19 06:19:50|42934.4|42914.4|42932.8|42912.8|42936|42916|42931|42911|5
1721370000000|2024-07-19 06:20:00|42934.4|42914.4|42946.9|42926.9|42951.9|42931.9|42934.4|42914.4|5
1721370010000|2024-07-19 06:20:10|42947.8|42927.8|42956.9|42936.9|42956.9|42936.9|42946.9|42926.9|16
1721370020000|2024-07-19 06:20:20|42956|42936|42947.8|42927.8|42956|42936|42946.1|42926.1|7
1721370030000|2024-07-19 06:20:30|42946.9|42926.9|42940.3|42920.3|42947.8|42927.8|42933.6|42913.6|37
1721370040000|2024-07-19 06:20:40|42937.8|42917.8|42941.9|42921.9|42942.8|42922.8|42936.9|42916.9|17
1721370050000|2024-07-19 06:20:50|42940.3|42920.3|42947.8|42927.8|42951.1|42931.1|42940.3|42920.3|21
1721370060000|2024-07-19 06:21:00|42944.4|42924.4|42939.4|42919.4|42944.4|42924.4|42937.8|42917.8|27
1721370070000|2024-07-19 06:21:10|42940.3|42920.3|42937.8|42917.8|42941.9|42921.9|42937.8|42917.8|3
1721370080000|2024-07-19 06:21:20|42936.9|42916.9|42939.4|42919.4|42939.4|42919.4|42936.9|42916.9|3
1721370090000|2024-07-19 06:21:30|42941|42921|42946.9|42926.9|42948.6|42928.6|42941|42921|7
1721370100000|2024-07-19 06:21:40|42947.8|42927.8|42951.1|42931.1|42951.1|42931.1|42947.8|42927.8|1
1721370110000|2024-07-19 06:21:50|42949.4|42929.4|42951.9|42931.9|42951.9|42931.9|42947.8|42927.8|5
1721370120000|2024-07-19 06:22:00|42952.8|42932.8|42956.9|42936.9|42956.9|42936.9|42951.1|42931.1|5
1721370130000|2024-07-19 06:22:10|42957.8|42937.8|42962.8|42942.8|42964.4|42944.4|42957.8|42937.8|35
1721370140000|2024-07-19 06:22:20|42964.4|42944.4|42964.4|42944.4|42966.9|42946.9|42962.8|42942.8|10
1721370150000|2024-07-19 06:22:30|42962.8|42942.8|42961.9|42941.9|42962.8|42942.8|42961.9|42941.9|2
1721370160000|2024-07-19 06:22:40|42962.8|42942.8|42964.4|42944.4|42964.4|42944.4|42961.9|42941.9|3
1721370170000|2024-07-19 06:22:50|42965.3|42945.3|42954.4|42934.4|42965.3|42945.3|42952.7|42932.7|30
1721370180000|2024-07-19 06:23:00|42952.8|42932.8|42947.8|42927.8|42952.8|42932.8|42947.8|42927.8|4
1721370190000|2024-07-19 06:23:10|42952.8|42932.8|42947.8|42927.8|42952.8|42932.8|42947.8|42927.8|0
1721370200000|2024-07-19 06:23:20|42946.1|42926.1|42941.1|42921.1|42946.1|42926.1|42941.1|42921.1|4
1721370210000|2024-07-19 06:23:30|42942.7|42922.7|42947.8|42927.8|42949.4|42929.4|42942.7|42922.7|8
1721370220000|2024-07-19 06:23:40|42949.4|42929.4|42942.8|42922.8|42952.8|42932.8|42942.8|42922.8|4
1721370230000|2024-07-19 06:23:50|42941.9|42921.9|42937.8|42917.8|42941.9|42921.9|42937.8|42917.8|1
1721370240000|2024-07-19 06:24:00|42933.6|42913.6|42937.8|42917.8|42937.8|42917.8|42932.8|42912.8|7
1721370250000|2024-07-19 06:24:10|42932.8|42912.8|42932.8|42912.8|42932.8|42912.8|42929.4|42909.4|1
1721370260000|2024-07-19 06:24:20|42935.3|42915.3|42927.8|42907.8|42937.8|42917.8|42927.8|42907.8|3
1721370270000|2024-07-19 06:24:30|42926.9|42906.9|42916.1|42896.1|42926.9|42906.9|42916.1|42896.1|6
1721370280000|2024-07-19 06:24:40|42917.8|42897.8|42915.3|42895.3|42918.6|42898.6|42915.3|42895.3|19
1721370290000|2024-07-19 06:24:50|42917.8|42897.8|42912.8|42892.8|42917.8|42897.8|42912.8|42892.8|4
1721370300000|2024-07-19 06:25:00|42911.1|42891.1|42896.9|42876.9|42911.1|42891.1|42896.9|42876.9|4
1721370310000|2024-07-19 06:25:10|42896.1|42876.1|42891.1|42871.1|42899.4|42879.4|42891.1|42871.1|4
1721370320000|2024-07-19 06:25:20|42889.5|42869.5|42899.4|42879.4|42899.4|42879.4|42889.5|42869.5|4
1721370330000|2024-07-19 06:25:30|42900.3|42880.3|42902.8|42882.8|42902.8|42882.8|42900.3|42880.3|0
1721370340000|2024-07-19 06:25:40|42900.3|42880.3|42899.4|42879.4|42900.3|42880.3|42899.4|42879.4|2
1721370350000|2024-07-19 06:25:50|||||||||3
1721370360000|2024-07-19 06:26:00|||||||||4
1721370370000|2024-07-19 06:26:10|42897.8|42877.8|42887.8|42867.8|42901.1|42881.1|42887.8|42867.8|8
1721370380000|2024-07-19 06:26:20|42889.4|42869.4|42892.8|42872.8|42892.8|42872.8|42887.8|42867.8|8
1721370390000|2024-07-19 06:26:30|42891.1|42871.1|42894.4|42874.4|42894.4|42874.4|42889.4|42869.4|4
1721370400000|2024-07-19 06:26:40|42895.3|42875.3|42906.1|42886.1|42906.1|42886.1|42895.3|42875.3|6
1721370410000|2024-07-19 06:26:50|42907.8|42887.8|42910.3|42890.3|42912.8|42892.8|42907.8|42887.8|3
1721370420000|2024-07-19 06:27:00|42911.1|42891.1|42916.1|42896.1|42917.8|42897.8|42911.1|42891.1|5
1721370430000|2024-07-19 06:27:10|42916.9|42896.9|42922.7|42902.7|42922.7|42902.7|42916.9|42896.9|19
1721370440000|2024-07-19 06:27:20|42924.3|42904.3|42924.3|42904.3|42926|42906|42924.3|42904.3|2
1721370450000|2024-07-19 06:27:30|42922.7|42902.7|42919.3|42899.3|42922.7|42902.7|42919.3|42899.3|2
1721370460000|2024-07-19 06:27:40|42921|42901|42924.3|42904.3|42924.3|42904.3|42919.3|42899.3|1
1721370470000|2024-07-19 06:27:50|42925.2|42905.2|42923.5|42903.5|42926.8|42906.8|42923.5|42903.5|0
1721370480000|2024-07-19 06:28:00|42924.3|42904.3|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|3
1721370490000|2024-07-19 06:28:10|42918.5|42898.5|42918.5|42898.5|42919.3|42899.3|42918.5|42898.5|1
1721370500000|2024-07-19 06:28:20|42919.3|42899.3|42911.8|42891.8|42919.3|42899.3|42911.1|42891.1|4
1721370510000|2024-07-19 06:28:30|42910.2|42890.2|42914.3|42894.3|42914.3|42894.3|42910.2|42890.2|3
1721370520000|2024-07-19 06:28:40|42915.2|42895.2|42914.4|42894.4|42915.2|42895.2|42914.4|42894.4|7
1721370530000|2024-07-19 06:28:50|42915.2|42895.2|42904.4|42884.4|42915.2|42895.2|42904.4|42884.4|7
1721370540000|2024-07-19 06:29:00|42901.9|42881.9|42904.4|42884.4|42906.9|42886.9|42901.9|42881.9|5
1721370550000|2024-07-19 06:29:10|42906|42886|42904.4|42884.4|42906.9|42886.9|42904.4|42884.4|4
1721370560000|2024-07-19 06:29:20|42901.1|42881.1|42899.4|42879.4|42901.1|42881.1|42896.9|42876.9|3
1721370570000|2024-07-19 06:29:30|42897.7|42877.7|42904.4|42884.4|42904.4|42884.4|42896|42876|14
1721370580000|2024-07-19 06:29:40|42902.7|42882.7|42904.4|42884.4|42904.4|42884.4|42902.7|42882.7|4
1721370590000|2024-07-19 06:29:50|42906|42886|42904.4|42884.4|42906|42886|42904.4|42884.4|1
1721370600000|2024-07-19 06:30:00|42901.9|42881.9|42904.4|42884.4|42904.4|42884.4|42901.9|42881.9|1
1721370610000|2024-07-19 06:30:10|42902.7|42882.7|42906.1|42886.1|42906.1|42886.1|42902.7|42882.7|1
1721370620000|2024-07-19 06:30:20|42905.2|42885.2|42904.4|42884.4|42909.4|42889.4|42904.4|42884.4|9
1721370630000|2024-07-19 06:30:30|42903.5|42883.5|42904.4|42884.4|42904.4|42884.4|42901.9|42881.9|9
1721370640000|2024-07-19 06:30:40|42902.7|42882.7|42904.4|42884.4|42904.4|42884.4|42901.9|42881.9|0
1721370650000|2024-07-19 06:30:50|42906|42886|42907.7|42887.7|42907.7|42887.7|42906|42886|0
1721370660000|2024-07-19 06:31:00|42906.9|42886.9|42914.4|42894.4|42916|42896|42906.9|42886.9|4
1721370670000|2024-07-19 06:31:10|42912.7|42892.7|42909.4|42889.4|42912.7|42892.7|42909.4|42889.4|9
1721370680000|2024-07-19 06:31:20|42916.9|42896.9|42931|42911|42931|42911|42916.9|42896.9|12
1721370690000|2024-07-19 06:31:30|42934.4|42914.4|42934.4|42914.4|42937.7|42917.7|42934.4|42914.4|9
1721370700000|2024-07-19 06:31:40|42936|42916|42940.2|42920.2|42940.2|42920.2|42936|42916|5
1721370710000|2024-07-19 06:31:50|42939.4|42919.4|42931|42911|42939.4|42919.4|42931|42911|3
1721370720000|2024-07-19 06:32:00|42931.9|42911.9|42926|42906|42931.9|42911.9|42926|42906|6
1721370730000|2024-07-19 06:32:10|42925.1|42905.1|42911.9|42891.9|42926|42906|42911.9|42891.9|13
1721370740000|2024-07-19 06:32:20|42907.7|42887.7|42901.9|42881.9|42907.7|42887.7|42901.9|42881.9|10
1721370750000|2024-07-19 06:32:30|42901|42881|42897.7|42877.7|42901|42881|42896.9|42876.9|5
1721370760000|2024-07-19 06:32:40|42896.1|42876.1|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|8
1721370770000|2024-07-19 06:32:50|42901.1|42881.1|42902.7|42882.7|42902.7|42882.7|42896.1|42876.1|3
1721370780000|2024-07-19 06:33:00|42901.1|42881.1|42909.4|42889.4|42909.4|42889.4|42901.1|42881.1|20
1721370790000|2024-07-19 06:33:10|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|0
1721370800000|2024-07-19 06:33:20|42905.2|42885.2|42904.4|42884.4|42907.7|42887.7|42904.4|42884.4|1
1721370810000|2024-07-19 06:33:30|42902.7|42882.7|42901.1|42881.1|42902.7|42882.7|42899.4|42879.4|2
1721370820000|2024-07-19 06:33:40|42902.7|42882.7|42897.7|42877.7|42902.7|42882.7|42896.9|42876.9|6
1721370830000|2024-07-19 06:33:50|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|0
1721370840000|2024-07-19 06:34:00|42892.8|42872.8|42894.4|42874.4|42894.4|42874.4|42887.7|42867.7|5
1721370850000|2024-07-19 06:34:10|42892.7|42872.7|42895.2|42875.2|42895.2|42875.2|42892.7|42872.7|0
1721370860000|2024-07-19 06:34:20|42893.6|42873.6|42902.7|42882.7|42902.7|42882.7|42892.7|42872.7|4
1721370870000|2024-07-19 06:34:30|42901.1|42881.1|42900.2|42880.2|42902.7|42882.7|42899.4|42879.4|0
1721370880000|2024-07-19 06:34:40|42899.4|42879.4|42897.7|42877.7|42899.4|42879.4|42897.7|42877.7|0
1721370890000|2024-07-19 06:34:50|42896.1|42876.1|42900.2|42880.2|42900.2|42880.2|42896.1|42876.1|1
1721370900000|2024-07-19 06:35:00|42899.4|42879.4|42902.7|42882.7|42902.7|42882.7|42897.7|42877.7|1
1721370910000|2024-07-19 06:35:10|42899.4|42879.4|42900.2|42880.2|42901.1|42881.1|42899.4|42879.4|3
1721370920000|2024-07-19 06:35:20|42899.4|42879.4|42900.2|42880.2|42902.7|42882.7|42899.4|42879.4|1
1721370930000|2024-07-19 06:35:30|42901.1|42881.1|42901.1|42881.1|42902.7|42882.7|42901.1|42881.1|4
1721370940000|2024-07-19 06:35:40|42900.2|42880.2|42896.1|42876.1|42900.2|42880.2|42892.8|42872.8|17
1721370950000|2024-07-19 06:35:50|42894.5|42874.5|42889.5|42869.5|42894.5|42874.5|42889.5|42869.5|1
1721370960000|2024-07-19 06:36:00|42891.1|42871.1|42886.1|42866.1|42891.1|42871.1|42886.1|42866.1|6
1721370970000|2024-07-19 06:36:10|42889.4|42869.4|42903.5|42883.5|42903.5|42883.5|42888.6|42868.6|17
1721370980000|2024-07-19 06:36:20|42904.4|42884.4|42901.1|42881.1|42904.4|42884.4|42901.1|42881.1|1
1721370990000|2024-07-19 06:36:30|42898.6|42878.6|42892.7|42872.7|42898.6|42878.6|42892.7|42872.7|6
1721371000000|2024-07-19 06:36:40|42893.6|42873.6|42892|42872|42893.6|42873.6|42889.5|42869.5|3
1721371010000|2024-07-19 06:36:50|42893.6|42873.6|42891.1|42871.1|42894.5|42874.5|42891.1|42871.1|38
1721371020000|2024-07-19 06:37:00|42889.5|42869.5|42891.1|42871.1|42891.1|42871.1|42886.1|42866.1|6
1721371030000|2024-07-19 06:37:10|42892.8|42872.8|42914.4|42894.4|42914.4|42894.4|42892.8|42872.8|53
1721371040000|2024-07-19 06:37:20|42915.2|42895.2|42915.2|42895.2|42917.7|42897.7|42914.4|42894.4|2
1721371050000|2024-07-19 06:37:30|42913.6|42893.6|42915.2|42895.2|42915.2|42895.2|42913.6|42893.6|1
1721371060000|2024-07-19 06:37:40|42916.1|42896.1|42911.1|42891.1|42917|42897|42911.1|42891.1|3
1721371070000|2024-07-19 06:37:50|42912.7|42892.7|42913.6|42893.6|42913.6|42893.6|42911.1|42891.1|1
1721371080000|2024-07-19 06:38:00|42912.7|42892.7|42905.2|42885.2|42912.7|42892.7|42903.6|42883.6|18
1721371090000|2024-07-19 06:38:10|42903.6|42883.6|42897|42877|42903.6|42883.6|42892.7|42872.7|7
1721371100000|2024-07-19 06:38:20|42899.4|42879.4|42911.1|42891.1|42912.7|42892.7|42899.4|42879.4|4
1721371110000|2024-07-19 06:38:30|42912.7|42892.7|42911.1|42891.1|42912.7|42892.7|42910.2|42890.2|1
1721371120000|2024-07-19 06:38:40|42912.7|42892.7|42911.1|42891.1|42912.7|42892.7|42910.2|42890.2|0
1721371130000|2024-07-19 06:38:50|42912.7|42892.7|42911.1|42891.1|42912.7|42892.7|42908.6|42888.6|3
1721371140000|2024-07-19 06:39:00|42909.5|42889.5|42909.4|42889.4|42912.7|42892.7|42909.4|42889.4|9
1721371150000|2024-07-19 06:39:10|42910.2|42890.2|42909.4|42889.4|42911.9|42891.9|42906.9|42886.9|17
1721371160000|2024-07-19 06:39:20|42908.5|42888.5|42912.7|42892.7|42916|42896|42908.5|42888.5|10
1721371170000|2024-07-19 06:39:30|42911|42891|42927.7|42907.7|42927.7|42907.7|42911|42891|14
1721371180000|2024-07-19 06:39:40|42928.5|42908.5|42931.8|42911.8|42931.8|42911.8|42926|42906|13
1721371190000|2024-07-19 06:39:50|42933.4|42913.4|42931.9|42911.9|42935.2|42915.2|42931.9|42911.9|6
1721371200000|2024-07-19 06:40:00|42932.7|42912.7|42926.9|42906.9|42939.4|42919.4|42926.9|42906.9|19
1721371210000|2024-07-19 06:40:10|42928.5|42908.5|42924.4|42904.4|42928.5|42908.5|42919.4|42899.4|12
1721371220000|2024-07-19 06:40:20|42926|42906|42928.5|42908.5|42928.5|42908.5|42922.7|42902.7|7
1721371230000|2024-07-19 06:40:30|42930.2|42910.2|42941|42921|42941|42921|42930.2|42910.2|7
1721371240000|2024-07-19 06:40:40|42942.7|42922.7|42944.4|42924.4|42944.4|42924.4|42942.7|42922.7|3
1721371250000|2024-07-19 06:40:50|42941.9|42921.9|42941.9|42921.9|42942.7|42922.7|42941|42921|1
1721371260000|2024-07-19 06:41:00|42941|42921|42937.7|42917.7|42941|42921|42937.7|42917.7|6
1721371270000|2024-07-19 06:41:10|42936.9|42916.9|42939.4|42919.4|42942.7|42922.7|42936|42916|12
1721371280000|2024-07-19 06:41:20|42938.5|42918.5|42937.7|42917.7|42939.4|42919.4|42936|42916|1
1721371290000|2024-07-19 06:41:30|42939.4|42919.4|42949.4|42929.4|42949.4|42929.4|42934.4|42914.4|12
1721371300000|2024-07-19 06:41:40|42951|42931|42946.9|42926.9|42951.9|42931.9|42946.9|42926.9|2
1721371310000|2024-07-19 06:41:50|42949.4|42929.4|42954.4|42934.4|42954.4|42934.4|42949.4|42929.4|10
1721371320000|2024-07-19 06:42:00|42956|42936|42961.9|42941.9|42963.5|42943.5|42956|42936|11
1721371330000|2024-07-19 06:42:10|42961|42941|42947.7|42927.7|42961|42941|42947.7|42927.7|11
1721371340000|2024-07-19 06:42:20|42946|42926|42937.8|42917.8|42946|42926|42937.8|42917.8|7
1721371350000|2024-07-19 06:42:30|42936.1|42916.1|42952.7|42932.7|42952.7|42932.7|42934.4|42914.4|12
1721371360000|2024-07-19 06:42:40|42951|42931|42947.7|42927.7|42951|42931|42946|42926|5
1721371370000|2024-07-19 06:42:50|42946|42926|42955.3|42935.3|42955.3|42935.3|42946|42926|3
1721371380000|2024-07-19 06:43:00|42954.4|42934.4|42951|42931|42955.3|42935.3|42950.2|42930.2|5
1721371390000|2024-07-19 06:43:10|42947.7|42927.7|42951|42931|42951|42931|42947.7|42927.7|4
1721371400000|2024-07-19 06:43:20|42952.7|42932.7|42956|42936|42957.7|42937.7|42952.7|42932.7|2
1721371410000|2024-07-19 06:43:30|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42954.4|42934.4|1
1721371420000|2024-07-19 06:43:40|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|5
1721371430000|2024-07-19 06:43:50|42956|42936|42954.4|42934.4|42956|42936|42952.7|42932.7|1
1721371440000|2024-07-19 06:44:00|42956|42936|42956|42936|42957.7|42937.7|42956|42936|1
1721371450000|2024-07-19 06:44:10|42958.5|42938.5|42961|42941|42961|42941|42956|42936|4
1721371460000|2024-07-19 06:44:20|42961.9|42941.9|42966|42946|42966|42946|42961.9|42941.9|7
1721371470000|2024-07-19 06:44:30|42967.7|42947.7|42970.2|42950.2|42970.2|42950.2|42967.7|42947.7|4
1721371480000|2024-07-19 06:44:40|42971|42951|42974.4|42954.4|42976|42956|42971|42951|5
1721371490000|2024-07-19 06:44:50|42973.5|42953.5|42976|42956|42976|42956|42972.7|42952.7|4
1721371500000|2024-07-19 06:45:00|42978.5|42958.5|42976|42956|42986.9|42966.9|42976|42956|21
1721371510000|2024-07-19 06:45:10|42974.4|42954.4|42976|42956|42976|42956|42973.5|42953.5|1
1721371520000|2024-07-19 06:45:20|42976.9|42956.9|42981.1|42961.1|42981.1|42961.1|42974.4|42954.4|16
1721371530000|2024-07-19 06:45:30|42980.3|42960.3|42982.8|42962.8|42982.8|42962.8|42979.4|42959.4|7
1721371540000|2024-07-19 06:45:40|42983.6|42963.6|42985.3|42965.3|42985.3|42965.3|42983.6|42963.6|9
1721371550000|2024-07-19 06:45:50|42992.8|42972.8|42996|42976|42997.7|42977.7|42992.8|42972.8|28
1721371560000|2024-07-19 06:46:00|42996.9|42976.9|42996|42976|42996.9|42976.9|42996|42976|11
1721371570000|2024-07-19 06:46:10|42998.5|42978.5|42997.7|42977.7|42998.5|42978.5|42996|42976|5
1721371580000|2024-07-19 06:46:20|42998.5|42978.5|43002.7|42982.7|43004.4|42984.4|42998.5|42978.5|18
1721371590000|2024-07-19 06:46:30|43003.5|42983.5|42997.7|42977.7|43003.5|42983.5|42997.7|42977.7|1
1721371600000|2024-07-19 06:46:40|42996|42976|42990.2|42970.2|42996|42976|42990.2|42970.2|8
1721371610000|2024-07-19 06:46:50|42988.5|42968.5|42991|42971|42991|42971|42988.5|42968.5|4
1721371620000|2024-07-19 06:47:00|42992.7|42972.7|42991|42971|42992.7|42972.7|42991|42971|5
1721371630000|2024-07-19 06:47:10|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|2
1721371640000|2024-07-19 06:47:20|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|42988.5|42968.5|19
1721371650000|2024-07-19 06:47:30|||||||||15
1721371660000|2024-07-19 06:47:40|||||||||2
1721371670000|2024-07-19 06:47:50|42986.8|42966.8|42964.4|42944.4|42986.8|42966.8|42964.4|42944.4|10
1721371680000|2024-07-19 06:48:00|42963.5|42943.5|42951|42931|42964.4|42944.4|42951|42931|6
1721371690000|2024-07-19 06:48:10|42949.4|42929.4|42953.5|42933.5|42953.5|42933.5|42948.5|42928.5|2
1721371700000|2024-07-19 06:48:20|42951|42931|42955.3|42935.3|42956.9|42936.9|42949.4|42929.4|1
1721371710000|2024-07-19 06:48:30|42954.4|42934.4|42959.4|42939.4|42960.3|42940.3|42949.4|42929.4|17
1721371720000|2024-07-19 06:48:40|42960.3|42940.3|42959.4|42939.4|42961|42941|42959.4|42939.4|1
1721371730000|2024-07-19 06:48:50|42958.5|42938.5|42955.3|42935.3|42959.4|42939.4|42955.3|42935.3|1
1721371740000|2024-07-19 06:49:00|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|42954.4|42934.4|2
1721371750000|2024-07-19 06:49:10|42957.8|42937.8|42960.2|42940.2|42960.2|42940.2|42948.5|42928.5|7
1721371760000|2024-07-19 06:49:20|42958.5|42938.5|42961|42941|42961|42941|42957.7|42937.7|1
1721371770000|2024-07-19 06:49:30|42962.7|42942.7|42962.8|42942.8|42966.9|42946.9|42962.7|42942.7|7
1721371780000|2024-07-19 06:49:40|42961.1|42941.1|42956|42936|42961.1|42941.1|42956|42936|1
1721371790000|2024-07-19 06:49:50|42956.1|42936.1|42952.8|42932.8|42956.1|42936.1|42952.8|42932.8|3
1721371800000|2024-07-19 06:50:00|42954.4|42934.4|42953.6|42933.6|42954.4|42934.4|42951.1|42931.1|16
1721371810000|2024-07-19 06:50:10|42951.1|42931.1|42956.1|42936.1|42957.8|42937.8|42950.3|42930.3|5
1721371820000|2024-07-19 06:50:20|42957.8|42937.8|42955.3|42935.3|42958.6|42938.6|42953.6|42933.6|0
1721371830000|2024-07-19 06:50:30|42956.1|42936.1|42969.4|42949.4|42969.4|42949.4|42954.4|42934.4|11
1721371840000|2024-07-19 06:50:40|42967.8|42947.8|42964.4|42944.4|42972.8|42952.8|42957.8|42937.8|9
1721371850000|2024-07-19 06:50:50|42962.8|42942.8|42961.1|42941.1|42962.8|42942.8|42959.4|42939.4|4
1721371860000|2024-07-19 06:51:00|42959.4|42939.4|42951.1|42931.1|42959.4|42939.4|42950.4|42930.4|20
1721371870000|2024-07-19 06:51:10|42952|42932|42951.1|42931.1|42954.4|42934.4|42951.1|42931.1|1
1721371880000|2024-07-19 06:51:20|42952.8|42932.8|42951.1|42931.1|42954.4|42934.4|42950.3|42930.3|11
1721371890000|2024-07-19 06:51:30|42950.3|42930.3|42957.7|42937.7|42957.7|42937.7|42946.1|42926.1|7
1721371900000|2024-07-19 06:51:40|42954.4|42934.4|42951.1|42931.1|42955.3|42935.3|42951.1|42931.1|0
1721371910000|2024-07-19 06:51:50|42954.4|42934.4|42956.1|42936.1|42956.1|42936.1|42951.1|42931.1|4
1721371920000|2024-07-19 06:52:00|42957.8|42937.8|42957.8|42937.8|42957.8|42937.8|42957.8|42937.8|2
1721371930000|2024-07-19 06:52:10|42956.1|42936.1|42957.8|42937.8|42957.8|42937.8|42955.3|42935.3|10
1721371940000|2024-07-19 06:52:20|42958.6|42938.6|42956.1|42936.1|42960.3|42940.3|42950.3|42930.3|8
1721371950000|2024-07-19 06:52:30|42956.9|42936.9|42962.8|42942.8|42962.8|42942.8|42956.9|42936.9|0
1721371960000|2024-07-19 06:52:40|||||||||1
1721371970000|2024-07-19 06:52:50|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|42961.9|42941.9|2
1721371980000|2024-07-19 06:53:00|42962.8|42942.8|42965.3|42945.3|42965.3|42945.3|42961.1|42941.1|0
1721371990000|2024-07-19 06:53:10|42964.4|42944.4|42966.1|42946.1|42966.1|42946.1|42961.1|42941.1|2
1721372000000|2024-07-19 06:53:20|42959.3|42939.3|42957.6|42937.6|42959.3|42939.3|42957.6|42937.6|3
1721372010000|2024-07-19 06:53:30|42958.5|42938.5|42950.3|42930.3|42958.5|42938.5|42946.1|42926.1|11
1721372020000|2024-07-19 06:53:40|42951.9|42931.9|42954.4|42934.4|42954.4|42934.4|42951.9|42931.9|5
1721372030000|2024-07-19 06:53:50|42955.3|42935.3|42951.1|42931.1|42956.1|42936.1|42951.1|42931.1|0
1721372040000|2024-07-19 06:54:00|42952.9|42932.9|42956.1|42936.1|42957.8|42937.8|42949.5|42929.5|5
1721372050000|2024-07-19 06:54:10|42957.8|42937.8|42961.1|42941.1|42966.1|42946.1|42957.8|42937.8|13
1721372060000|2024-07-19 06:54:20|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|2
1721372070000|2024-07-19 06:54:30|42957.8|42937.8|42951.1|42931.1|42961.1|42941.1|42951.1|42931.1|17
1721372080000|2024-07-19 06:54:40|42950.3|42930.3|42952.8|42932.8|42952.8|42932.8|42948.6|42928.6|9
1721372090000|2024-07-19 06:54:50|42955.3|42935.3|42956.1|42936.1|42957|42937|42953.6|42933.6|7
1721372100000|2024-07-19 06:55:00|42955.3|42935.3|42950.3|42930.3|42956.1|42936.1|42950.3|42930.3|1
1721372110000|2024-07-19 06:55:10|42945.3|42925.3|42941.1|42921.1|42945.3|42925.3|42937.8|42917.8|5
1721372120000|2024-07-19 06:55:20|42938.6|42918.6|42941.1|42921.1|42941.1|42921.1|42937.8|42917.8|3
1721372130000|2024-07-19 06:55:30|42940.3|42920.3|42942.8|42922.8|42944.4|42924.4|42935.3|42915.3|12
1721372140000|2024-07-19 06:55:40|42943.7|42923.7|42942|42922|42944.5|42924.5|42942|42922|3
1721372150000|2024-07-19 06:55:50|42943.7|42923.7|42941.2|42921.2|42946.2|42926.2|42937.8|42917.8|5
1721372160000|2024-07-19 06:56:00|42940.3|42920.3|42943.7|42923.7|42943.7|42923.7|42940.3|42920.3|7
1721372170000|2024-07-19 06:56:10|42942|42922|42947.8|42927.8|42947.8|42927.8|42941.2|42921.2|8
1721372180000|2024-07-19 06:56:20|42948.7|42928.7|42952.9|42932.9|42952.9|42932.9|42948.7|42928.7|0
1721372200000|2024-07-19 06:56:40|42953.7|42933.7|42952.9|42932.9|42953.7|42933.7|42952|42932|0
1721372210000|2024-07-19 06:56:50|42953.7|42933.7|42956.2|42936.2|42957|42937|42952.9|42932.9|1
1721372220000|2024-07-19 06:57:00|42957|42937|42954.5|42934.5|42958.7|42938.7|42952.8|42932.8|10
1721372230000|2024-07-19 06:57:10|42952.9|42932.9|42951.2|42931.2|42952.9|42932.9|42949.5|42929.5|4
1721372240000|2024-07-19 06:57:20|42952|42932|42951.2|42931.2|42952|42932|42947.8|42927.8|5
1721372250000|2024-07-19 06:57:30|42950.3|42930.3|42945.3|42925.3|42950.3|42930.3|42943.7|42923.7|8
1721372260000|2024-07-19 06:57:40|42946.9|42926.9|42936.1|42916.1|42946.9|42926.9|42936.1|42916.1|31
1721372270000|2024-07-19 06:57:50|42934.4|42914.4|42917.7|42897.7|42934.4|42914.4|42917.7|42897.7|19
1721372280000|2024-07-19 06:58:00|42918.6|42898.6|42915.2|42895.2|42921.1|42901.1|42915.2|42895.2|9
1721372290000|2024-07-19 06:58:10|42916.1|42896.1|42920.2|42900.2|42920.2|42900.2|42914.4|42894.4|14
1721372300000|2024-07-19 06:58:20|42916.1|42896.1|42913.6|42893.6|42917.7|42897.7|42913.6|42893.6|1
1721372310000|2024-07-19 06:58:30|||||||||7
1721372320000|2024-07-19 06:58:40|42911.1|42891.1|42902.7|42882.7|42911.1|42891.1|42902.7|42882.7|10
1721372330000|2024-07-19 06:58:50|42901|42881|42902.7|42882.7|42902.7|42882.7|42901|42881|2
1721372340000|2024-07-19 06:59:00|42901.1|42881.1|42901.1|42881.1|42904.4|42884.4|42899.4|42879.4|12
1721372350000|2024-07-19 06:59:10|42900.2|42880.2|42900.2|42880.2|42901.1|42881.1|42900.2|42880.2|4
1721372360000|2024-07-19 06:59:20|42901.1|42881.1|42899.4|42879.4|42901.1|42881.1|42894.4|42874.4|11
1721372370000|2024-07-19 06:59:30|42902.7|42882.7|42899.4|42879.4|42902.7|42882.7|42899.4|42879.4|0
1721372380000|2024-07-19 06:59:40|42891.9|42871.9|42892.8|42872.8|42892.8|42872.8|42889.4|42869.4|8
1721372390000|2024-07-19 06:59:50|42894.4|42874.4|42906.9|42886.9|42909.4|42889.4|42891.9|42871.9|15
1721372400000|2024-07-19 07:00:00|42906.1|42886.1|42901.9|42881.9|42906.1|42886.1|42894.4|42874.4|14
1721372410000|2024-07-19 07:00:10|42902.8|42882.8|42909.4|42889.4|42909.4|42889.4|42902.8|42882.8|3
1721372420000|2024-07-19 07:00:20|42907.8|42887.8|42901.1|42881.1|42907.8|42887.8|42901.1|42881.1|2
1721372430000|2024-07-19 07:00:30|42899.4|42879.4|42892.8|42872.8|42899.4|42879.4|42892.8|42872.8|2
1721372440000|2024-07-19 07:00:40|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|2
1721372450000|2024-07-19 07:00:50|42896.1|42876.1|42894.4|42874.4|42896.1|42876.1|42894.4|42874.4|14
1721372460000|2024-07-19 07:01:00|42896.1|42876.1|42882.8|42862.8|42896.9|42876.9|42879.4|42859.4|17
1721372470000|2024-07-19 07:01:10|42880.3|42860.3|42874.4|42854.4|42882.8|42862.8|42874.4|42854.4|33
1721372480000|2024-07-19 07:01:20|42872.8|42852.8|42864.4|42844.4|42874.4|42854.4|42864.4|42844.4|10
1721372490000|2024-07-19 07:01:30|42866.2|42846.2|42864.4|42844.4|42866.2|42846.2|42864.4|42844.4|3
1721372500000|2024-07-19 07:01:40|42862.8|42842.8|42874.4|42854.4|42874.4|42854.4|42862.8|42842.8|12
1721372510000|2024-07-19 07:01:50|42879.4|42859.4|42891.1|42871.1|42892.7|42872.7|42879.4|42859.4|32
1721372520000|2024-07-19 07:02:00|42893.6|42873.6|42887.7|42867.7|42894.4|42874.4|42881.1|42861.1|15
1721372540000|2024-07-19 07:02:20|42885.2|42865.2|42883.6|42863.6|42885.2|42865.2|42881.9|42861.9|4
1721372550000|2024-07-19 07:02:30|||||||||2
1721372560000|2024-07-19 07:02:40|42886.9|42866.9|42887.7|42867.7|42887.7|42867.7|42886.9|42866.9|0
1721372570000|2024-07-19 07:02:50|42889.4|42869.4|42883.6|42863.6|42889.4|42869.4|42883.6|42863.6|3
1721372580000|2024-07-19 07:03:00|42882.7|42862.7|42881.9|42861.9|42882.7|42862.7|42877.7|42857.7|7
1721372590000|2024-07-19 07:03:10|42874.4|42854.4|42868.6|42848.6|42874.4|42854.4|42866.9|42846.9|4
1721372600000|2024-07-19 07:03:20|42866.1|42846.1|42859.5|42839.5|42866.1|42846.1|42859.4|42839.4|6
1721372610000|2024-07-19 07:03:30|42857.8|42837.8|42847.7|42827.7|42857.8|42837.8|42847.7|42827.7|5
1721372620000|2024-07-19 07:03:40|42849.4|42829.4|42853.6|42833.6|42853.6|42833.6|42849.4|42829.4|3
1721372630000|2024-07-19 07:03:50|42852.7|42832.7|42842.7|42822.7|42852.7|42832.7|42842.7|42822.7|2
1721372640000|2024-07-19 07:04:00|42841.9|42821.9|42825.2|42805.2|42841.9|42821.9|42825.2|42805.2|10
1721372650000|2024-07-19 07:04:10|42820.2|42800.2|42812.7|42792.7|42820.2|42800.2|42811.1|42791.1|11
1721372660000|2024-07-19 07:04:20|42809.5|42789.5|42812.7|42792.7|42819.5|42799.5|42808.6|42788.6|15
1721372670000|2024-07-19 07:04:30|42809.4|42789.4|42802.7|42782.7|42812.7|42792.7|42802.7|42782.7|14
1721372680000|2024-07-19 07:04:40|42798.6|42778.6|42797.7|42777.7|42798.6|42778.6|42797.7|42777.7|2
1721372690000|2024-07-19 07:04:50|42799.5|42779.5|42801.2|42781.2|42803.7|42783.7|42797.8|42777.8|53
1721372700000|2024-07-19 07:05:00|42800.4|42780.4|42806.2|42786.2|42806.2|42786.2|42800.4|42780.4|13
1721372720000|2024-07-19 07:05:20|42807.8|42787.8|42817.8|42797.8|42819.5|42799.5|42807.8|42787.8|17
1721372730000|2024-07-19 07:05:30|42819.5|42799.5|42812|42792|42819.5|42799.5|42812|42792|1
1721372740000|2024-07-19 07:05:40|42811.2|42791.2|42807.8|42787.8|42812.8|42792.8|42807.8|42787.8|4
1721372750000|2024-07-19 07:05:50|42814.5|42794.5|42816.2|42796.2|42819.5|42799.5|42807.9|42787.9|18
1721372760000|2024-07-19 07:06:00|42814.5|42794.5|42805.3|42785.3|42814.5|42794.5|42805.3|42785.3|5
1721372770000|2024-07-19 07:06:10|42800.3|42780.3|42772.7|42752.7|42800.3|42780.3|42771.1|42751.1|33
1721372780000|2024-07-19 07:06:20|42767.7|42747.7|42766.2|42746.2|42769.5|42749.5|42761.2|42741.2|70
1721372790000|2024-07-19 07:06:30|42771.2|42751.2|42781.2|42761.2|42782|42762|42771.2|42751.2|27
1721372800000|2024-07-19 07:06:40|42782|42762|42761.2|42741.2|42782.8|42762.8|42761.2|42741.2|43
1721372810000|2024-07-19 07:06:50|42759.5|42739.5|42746.3|42726.3|42759.5|42739.5|42746.3|42726.3|19
1721372820000|2024-07-19 07:07:00|42742.9|42722.9|42734.5|42714.5|42742.9|42722.9|42729.6|42709.6|32
1721372830000|2024-07-19 07:07:10|42735.4|42715.4|42737|42717|42737|42717|42734.5|42714.5|7
1721372840000|2024-07-19 07:07:20|42736.2|42716.2|42762|42742|42762.9|42742.9|42736.2|42716.2|36
1721372850000|2024-07-19 07:07:30|42761.2|42741.2|42756.2|42736.2|42762|42742|42756.2|42736.2|16
1721372860000|2024-07-19 07:07:40|42757|42737|42747.9|42727.9|42757|42737|42747.9|42727.9|7
1721372870000|2024-07-19 07:07:50|42748.8|42728.8|42741.2|42721.2|42752|42732|42741.2|42721.2|9
1721372880000|2024-07-19 07:08:00|42742|42722|42754.5|42734.5|42756.2|42736.2|42742|42722|36
1721372890000|2024-07-19 07:08:10|42756.2|42736.2|42749.5|42729.5|42756.2|42736.2|42749.5|42729.5|5
1721372900000|2024-07-19 07:08:20|42748.7|42728.7|42753.7|42733.7|42753.7|42733.7|42747|42727|10
1721372910000|2024-07-19 07:08:30|42749.6|42729.6|42738.7|42718.7|42749.6|42729.6|42737.1|42717.1|10
1721372920000|2024-07-19 07:08:40|42735.4|42715.4|42731.2|42711.2|42736.2|42716.2|42731.2|42711.2|5
1721372930000|2024-07-19 07:08:50|42729.6|42709.6|42716.2|42696.2|42733.7|42713.7|42716.2|42696.2|17
1721372940000|2024-07-19 07:09:00|42717.1|42697.1|42721.2|42701.2|42726.2|42706.2|42717.1|42697.1|9
1721372950000|2024-07-19 07:09:10|42719.6|42699.6|42716.2|42696.2|42721.2|42701.2|42714.6|42694.6|33
1721372960000|2024-07-19 07:09:20|42714.6|42694.6|42708.7|42688.7|42716.2|42696.2|42705.4|42685.4|31
1721372970000|2024-07-19 07:09:30|42707.1|42687.1|42693.7|42673.7|42707.8|42687.8|42691.2|42671.2|13
1721372980000|2024-07-19 07:09:40|42694.6|42674.6|42686.2|42666.2|42696.2|42676.2|42686.2|42666.2|19
1721372990000|2024-07-19 07:09:50|42687.1|42667.1|42682.8|42662.8|42689.6|42669.6|42680.4|42660.4|23
1721373000000|2024-07-19 07:10:00|42683.7|42663.7|42676.2|42656.2|42690.3|42670.3|42672.1|42652.1|29
1721373010000|2024-07-19 07:10:10|42674.6|42654.6|42662.8|42642.8|42674.6|42654.6|42660.3|42640.3|10
1721373020000|2024-07-19 07:10:20|42661.2|42641.2|42658.7|42638.7|42666.2|42646.2|42654.6|42634.6|12
1721373030000|2024-07-19 07:10:30|42657.1|42637.1|42650.4|42630.4|42662.8|42642.8|42648.7|42628.7|18
1721373040000|2024-07-19 07:10:40|42651.3|42631.3|42646.2|42626.2|42651.3|42631.3|42646.2|42626.2|9
1721373050000|2024-07-19 07:10:50|42648.7|42628.7|42653.7|42633.7|42653.7|42633.7|42648.7|42628.7|13
1721373060000|2024-07-19 07:11:00|42654.6|42634.6|42666.2|42646.2|42671.2|42651.2|42654.6|42634.6|106
1721373070000|2024-07-19 07:11:10|42667.1|42647.1|42663.7|42643.7|42667.8|42647.8|42663.7|42643.7|19
1721373080000|2024-07-19 07:11:20|42662.1|42642.1|42653.8|42633.8|42665.3|42645.3|42652.1|42632.1|12
1721373090000|2024-07-19 07:11:30|42652.1|42632.1|42647.1|42627.1|42652.9|42632.9|42647.1|42627.1|29
1721373100000|2024-07-19 07:11:40|42645.4|42625.4|42642.1|42622.1|42645.4|42625.4|42642.1|42622.1|5
1721373110000|2024-07-19 07:11:50|42639.6|42619.6|42632.1|42612.1|42639.6|42619.6|42631.2|42611.2|6
1721373120000|2024-07-19 07:12:00|42631.2|42611.2|42639.6|42619.6|42639.6|42619.6|42628.7|42608.7|12
1721373130000|2024-07-19 07:12:10|42641.3|42621.3|42661.2|42641.2|42664.6|42644.6|42641.3|42621.3|18
1721373140000|2024-07-19 07:12:20|42662.1|42642.1|42656.2|42636.2|42662.1|42642.1|42655.3|42635.3|12
1721373150000|2024-07-19 07:12:30|42636.2|42616.2|42641.2|42621.2|42643.7|42623.7|42636.2|42616.2|6
1721373160000|2024-07-19 07:12:40|42639.6|42619.6|42631.2|42611.2|42639.6|42619.6|42629.6|42609.6|16
1721373170000|2024-07-19 07:12:50|42629.6|42609.6|42627.9|42607.9|42632.1|42612.1|42627.9|42607.9|10
1721373180000|2024-07-19 07:13:00|42627.1|42607.1|42609.6|42589.6|42627.1|42607.1|42607.9|42587.9|13
1721373190000|2024-07-19 07:13:10|42612.9|42592.9|42612.9|42592.9|42612.9|42592.9|42609.6|42589.6|6
1721373200000|2024-07-19 07:13:20|42608.8|42588.8|42594.6|42574.6|42608.8|42588.8|42586.3|42566.3|41
1721373210000|2024-07-19 07:13:30|42598.7|42578.7|42597.1|42577.1|42612.9|42592.9|42595.4|42575.4|23
1721373220000|2024-07-19 07:13:40|42592.9|42572.9|42596.4|42576.4|42600.5|42580.5|42587.9|42567.9|125
1721373230000|2024-07-19 07:13:50|42593.8|42573.8|42592.9|42572.9|42593.8|42573.8|42588.8|42568.8|10
1721373240000|2024-07-19 07:14:00|42593.8|42573.8|42582.9|42562.9|42597.9|42577.9|42582.9|42562.9|11
1721373250000|2024-07-19 07:14:10|42581.2|42561.2|42579.6|42559.6|42581.2|42561.2|42574.6|42554.6|6
1721373260000|2024-07-19 07:14:20|42577.9|42557.9|42582.1|42562.1|42582.1|42562.1|42576.3|42556.3|17
1721373270000|2024-07-19 07:14:30|42582.9|42562.9|42575.4|42555.4|42582.9|42562.9|42570.4|42550.4|8
1721373280000|2024-07-19 07:14:40|42578.7|42558.7|42585.4|42565.4|42585.4|42565.4|42577.1|42557.1|27
1721373290000|2024-07-19 07:14:50|42586.3|42566.3|42593.8|42573.8|42593.8|42573.8|42586.3|42566.3|2
1721373300000|2024-07-19 07:15:00|42595.4|42575.4|42597.1|42577.1|42599.6|42579.6|42593.7|42573.7|18
1721373310000|2024-07-19 07:15:10|42597.9|42577.9|42602.9|42582.9|42612.9|42592.9|42597.9|42577.9|39
1721373320000|2024-07-19 07:15:20|42602.1|42582.1|42601.2|42581.2|42602.9|42582.9|42601.2|42581.2|3
1721373330000|2024-07-19 07:15:30|42602.9|42582.9|42622.1|42602.1|42622.1|42602.1|42602.9|42582.9|20
1721373340000|2024-07-19 07:15:40|42623.7|42603.7|42630.4|42610.4|42630.4|42610.4|42623.7|42603.7|13
1721373350000|2024-07-19 07:15:50|42631.3|42611.3|42637.9|42617.9|42642.9|42622.9|42631.3|42611.3|6
1721373360000|2024-07-19 07:16:00|42636.3|42616.3|42620.4|42600.4|42636.3|42616.3|42618.8|42598.8|26
1721373370000|2024-07-19 07:16:10|42622.1|42602.1|42614.6|42594.6|42625.4|42605.4|42614.6|42594.6|1
1721373380000|2024-07-19 07:16:20|42611.2|42591.2|42607.1|42587.1|42614.6|42594.6|42607.1|42587.1|2
1721373390000|2024-07-19 07:16:30|42606.2|42586.2|42607.9|42587.9|42607.9|42587.9|42602.1|42582.1|17
1721373400000|2024-07-19 07:16:40|42606.3|42586.3|42603.8|42583.8|42607.1|42587.1|42603.8|42583.8|40
1721373410000|2024-07-19 07:16:50|42604.7|42584.7|42624.7|42604.7|42624.7|42604.7|42604.7|42584.7|50
1721373420000|2024-07-19 07:17:00|42627.2|42607.2|42637.9|42617.9|42637.9|42617.9|42627.2|42607.2|11
1721373430000|2024-07-19 07:17:10|42639.6|42619.6|42646.3|42626.3|42646.3|42626.3|42639.6|42619.6|9
1721373440000|2024-07-19 07:17:20|42645.4|42625.4|42657.1|42637.1|42657.1|42637.1|42645.4|42625.4|5
1721373450000|2024-07-19 07:17:30|42656.2|42636.2|42661.2|42641.2|42661.2|42641.2|42656.2|42636.2|8
1721373460000|2024-07-19 07:17:40|42662.9|42642.9|42651.3|42631.3|42664.6|42644.6|42651.3|42631.3|8
1721373470000|2024-07-19 07:17:50|42647.9|42627.9|42642.1|42622.1|42652.9|42632.9|42642.1|42622.1|38
1721373480000|2024-07-19 07:18:00|42641.2|42621.2|42636.2|42616.2|42641.2|42621.2|42636.2|42616.2|9
1721373490000|2024-07-19 07:18:10|42634.5|42614.5|42611.3|42591.3|42634.5|42614.5|42611.3|42591.3|4
1721373500000|2024-07-19 07:18:20|42612.9|42592.9|42607.9|42587.9|42612.9|42592.9|42607.9|42587.9|2
1721373510000|2024-07-19 07:18:30|42607.1|42587.1|42599.6|42579.6|42607.1|42587.1|42599.6|42579.6|3
1721373520000|2024-07-19 07:18:40|42597.1|42577.1|42595.4|42575.4|42597.1|42577.1|42591.2|42571.2|7
1721373530000|2024-07-19 07:18:50|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|1
1721373540000|2024-07-19 07:19:00|42597.9|42577.9|42607.1|42587.1|42607.1|42587.1|42597.9|42577.9|2
1721373550000|2024-07-19 07:19:10|42608.7|42588.7|42611.2|42591.2|42612.9|42592.9|42608.7|42588.7|2
1721373560000|2024-07-19 07:19:20|42610.4|42590.4|42608.7|42588.7|42610.4|42590.4|42608.7|42588.7|2
1721373570000|2024-07-19 07:19:30|42606.2|42586.2|42615.4|42595.4|42615.4|42595.4|42606.2|42586.2|10
1721373580000|2024-07-19 07:19:40|42637|42617|42642.1|42622.1|42642.1|42622.1|42636.3|42616.3|49
1721373590000|2024-07-19 07:19:50|42642.9|42622.9|42643.8|42623.8|42643.8|42623.8|42642.9|42622.9|2
1721373600000|2024-07-19 07:20:00|42641.3|42621.3|42624.6|42604.6|42641.3|42621.3|42622.9|42602.9|23
1721373610000|2024-07-19 07:20:10|42625.4|42605.4|42629.6|42609.6|42630.4|42610.4|42625.4|42605.4|7
1721373620000|2024-07-19 07:20:20|||||||||1
1721373630000|2024-07-19 07:20:30|42632.9|42612.9|42635.4|42615.4|42635.4|42615.4|42632.9|42612.9|13
1721373640000|2024-07-19 07:20:40|42634.5|42614.5|42620.4|42600.4|42634.5|42614.5|42620.4|42600.4|10
1721373650000|2024-07-19 07:20:50|42619.5|42599.5|42615.4|42595.4|42620.4|42600.4|42615.4|42595.4|2
1721373660000|2024-07-19 07:21:00|42614.5|42594.5|42621.2|42601.2|42621.2|42601.2|42614.5|42594.5|10
1721373670000|2024-07-19 07:21:10|42625.4|42605.4|42631.2|42611.2|42631.2|42611.2|42625.4|42605.4|19
1721373680000|2024-07-19 07:21:20|42636.1|42616.1|42636.1|42616.1|42639.4|42619.4|42636.1|42616.1|8
1721373690000|2024-07-19 07:21:30|42626.3|42606.3|42620.4|42600.4|42626.3|42606.3|42620.4|42600.4|18
1721373700000|2024-07-19 07:21:40|42617.1|42597.1|42614.5|42594.5|42617.1|42597.1|42612.8|42592.8|21
1721373710000|2024-07-19 07:21:50|42615.4|42595.4|42609.5|42589.5|42615.4|42595.4|42609.5|42589.5|3
1721373720000|2024-07-19 07:22:00|42607.9|42587.9|42614.5|42594.5|42614.5|42594.5|42606.2|42586.2|5
1721373730000|2024-07-19 07:22:10|42615.4|42595.4|42616.2|42596.2|42616.2|42596.2|42615.4|42595.4|1
1721373740000|2024-07-19 07:22:20|42615.4|42595.4|42610.4|42590.4|42615.4|42595.4|42610.4|42590.4|0
1721373750000|2024-07-19 07:22:30|42612|42592|42613.7|42593.7|42613.7|42593.7|42612|42592|4
1721373760000|2024-07-19 07:22:40|42612.9|42592.9|42616.2|42596.2|42616.2|42596.2|42612.9|42592.9|7
1721373770000|2024-07-19 07:22:50|42617.1|42597.1|42617.1|42597.1|42618|42598|42616.2|42596.2|0
1721373780000|2024-07-19 07:23:00|42616.2|42596.2|42630.4|42610.4|42630.4|42610.4|42616.2|42596.2|3
1721373790000|2024-07-19 07:23:10|42632|42612|42625.4|42605.4|42635.4|42615.4|42625.4|42605.4|3
1721373800000|2024-07-19 07:23:20|42626.2|42606.2|42637.8|42617.8|42638.6|42618.6|42626.2|42606.2|12
1721373810000|2024-07-19 07:23:30|42641.1|42621.1|42637.8|42617.8|42641.1|42621.1|42637.8|42617.8|2
1721373820000|2024-07-19 07:23:40|42642.8|42622.8|42641.1|42621.1|42642.8|42622.8|42637.8|42617.8|23
1721373830000|2024-07-19 07:23:50|42641.9|42621.9|42641.1|42621.1|42642.8|42622.8|42641.1|42621.1|13
1721373840000|2024-07-19 07:24:00|42642.8|42622.8|42641.1|42621.1|42642.8|42622.8|42641.1|42621.1|4
1721373850000|2024-07-19 07:24:10|42641.9|42621.9|42641.1|42621.1|42641.9|42621.9|42641.1|42621.1|7
1721373860000|2024-07-19 07:24:20|42642.7|42622.7|42641.1|42621.1|42643.6|42623.6|42641.1|42621.1|9
1721373870000|2024-07-19 07:24:30|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|42636.1|42616.1|5
1721373880000|2024-07-19 07:24:40|42633.6|42613.6|42640.2|42620.2|42640.2|42620.2|42633.6|42613.6|17
1721373890000|2024-07-19 07:24:50|42642.7|42622.7|42641.1|42621.1|42643.6|42623.6|42638.6|42618.6|19
1721373900000|2024-07-19 07:25:00|42639.4|42619.4|42634.3|42614.3|42647.7|42627.7|42634.3|42614.3|27
1721373910000|2024-07-19 07:25:10|42633.5|42613.5|42611.9|42591.9|42634.3|42614.3|42611.9|42591.9|4
1721373920000|2024-07-19 07:25:20|42612.8|42592.8|42616.9|42596.9|42617.8|42597.8|42612.8|42592.8|3
1721373930000|2024-07-19 07:25:30|42616.1|42596.1|42610.3|42590.3|42616.1|42596.1|42610.3|42590.3|4
1721373940000|2024-07-19 07:25:40|42606.9|42586.9|42614.4|42594.4|42614.4|42594.4|42606.1|42586.1|3
1721373950000|2024-07-19 07:25:50|42612.8|42592.8|42616.9|42596.9|42618.6|42598.6|42612.8|42592.8|5
1721373960000|2024-07-19 07:26:00|42616.1|42596.1|42619.4|42599.4|42619.4|42599.4|42615.2|42595.2|4
1721373970000|2024-07-19 07:26:10|42620.2|42600.2|42616.1|42596.1|42621.1|42601.1|42616.1|42596.1|2
1721373980000|2024-07-19 07:26:20|42611.9|42591.9|42605.2|42585.2|42611.9|42591.9|42605.2|42585.2|5
1721373990000|2024-07-19 07:26:30|42601.9|42581.9|42596.1|42576.1|42601.9|42581.9|42596.1|42576.1|2
1721374000000|2024-07-19 07:26:40|42594.3|42574.3|42591.1|42571.1|42594.3|42574.3|42591.1|42571.1|0
1721374010000|2024-07-19 07:26:50|42586.1|42566.1|42587.8|42567.8|42587.8|42567.8|42584.4|42564.4|9
1721374020000|2024-07-19 07:27:00|42591.1|42571.1|42559.3|42539.3|42591.9|42571.9|42559.3|42539.3|18
1721374030000|2024-07-19 07:27:10|42561|42541|42563.5|42543.5|42566|42546|42561|42541|14
1721374040000|2024-07-19 07:27:20|42566.8|42546.8|42562.6|42542.6|42567.6|42547.6|42562.6|42542.6|4
1721374050000|2024-07-19 07:27:30|42561|42541|42566.8|42546.8|42566.8|42546.8|42561|42541|6
1721374060000|2024-07-19 07:27:40|42564.3|42544.3|42565.2|42545.2|42566.8|42546.8|42564.3|42544.3|9
1721374070000|2024-07-19 07:27:50|42566.1|42546.1|42573.6|42553.6|42576.9|42556.9|42566.1|42546.1|19
1721374080000|2024-07-19 07:28:00|42571.9|42551.9|42581.1|42561.1|42581.1|42561.1|42571.9|42551.9|18
1721374090000|2024-07-19 07:28:10|42585.2|42565.2|42591.9|42571.9|42591.9|42571.9|42585.2|42565.2|6
1721374100000|2024-07-19 07:28:20|42596.1|42576.1|42599.4|42579.4|42600.3|42580.3|42596.1|42576.1|3
1721374110000|2024-07-19 07:28:30|42601.1|42581.1|42603.7|42583.7|42603.7|42583.7|42601.1|42581.1|4
1721374120000|2024-07-19 07:28:40|42606.2|42586.2|42598.7|42578.7|42606.2|42586.2|42598.7|42578.7|8
1721374130000|2024-07-19 07:28:50|42597.8|42577.8|42587.8|42567.8|42597.8|42577.8|42587.8|42567.8|2
1721374140000|2024-07-19 07:29:00|42588.7|42568.7|42587.8|42567.8|42589.5|42569.5|42587.8|42567.8|0
1721374150000|2024-07-19 07:29:10|42588.7|42568.7|42582.8|42562.8|42588.7|42568.7|42581.1|42561.1|3
1721374160000|2024-07-19 07:29:20|42584.5|42564.5|42569.5|42549.5|42584.5|42564.5|42569.5|42549.5|9
1721374170000|2024-07-19 07:29:30|42564.5|42544.5|42564.4|42544.4|42567.8|42547.8|42564.4|42544.4|10
1721374180000|2024-07-19 07:29:40|42566.1|42546.1|42566.1|42546.1|42567.8|42547.8|42566.1|42546.1|7
1721374190000|2024-07-19 07:29:50|42566.9|42546.9|42566.1|42546.1|42566.9|42546.9|42566.1|42546.1|0
1721374200000|2024-07-19 07:30:00|42564.4|42544.4|42529.4|42509.4|42566.1|42546.1|42529.4|42509.4|27
1721374210000|2024-07-19 07:30:10|42527.8|42507.8|42519.5|42499.5|42527.8|42507.8|42519.5|42499.5|25
1721374220000|2024-07-19 07:30:20|42514.5|42494.5|42512.8|42492.8|42514.5|42494.5|42512.8|42492.8|7
1721374230000|2024-07-19 07:30:30|42514.5|42494.5|42508.7|42488.7|42514.5|42494.5|42502.8|42482.8|33
1721374240000|2024-07-19 07:30:40|42509.5|42489.5|42513.7|42493.7|42513.7|42493.7|42504.5|42484.5|31
1721374250000|2024-07-19 07:30:50|42514.5|42494.5|42542.8|42522.8|42542.8|42522.8|42514.5|42494.5|17
1721374260000|2024-07-19 07:31:00|42542|42522|42524.5|42504.5|42549.5|42529.5|42524.5|42504.5|12
1721374270000|2024-07-19 07:31:10|42525.4|42505.4|42524.5|42504.5|42525.4|42505.4|42524.5|42504.5|1
1721374280000|2024-07-19 07:31:20|42529.5|42509.5|42519.5|42499.5|42529.5|42509.5|42516.3|42496.3|11
1721374290000|2024-07-19 07:31:30|42521.2|42501.2|42524.5|42504.5|42526.2|42506.2|42521.2|42501.2|3
1721374300000|2024-07-19 07:31:40|42525.4|42505.4|42534.5|42514.5|42534.5|42514.5|42522.9|42502.9|19
1721374310000|2024-07-19 07:31:50|42536.2|42516.2|42544.5|42524.5|42544.5|42524.5|42536.2|42516.2|13
1721374320000|2024-07-19 07:32:00|42545.4|42525.4|42549.5|42529.5|42549.5|42529.5|42545.4|42525.4|2
1721374330000|2024-07-19 07:32:10|42547.8|42527.8|42547.8|42527.8|42547.8|42527.8|42546.9|42526.9|3
1721374340000|2024-07-19 07:32:20|42546.1|42526.1|42551.2|42531.2|42552.8|42532.8|42544.4|42524.4|16
1721374350000|2024-07-19 07:32:30|42550.3|42530.3|42557.8|42537.8|42557.8|42537.8|42550.3|42530.3|4
1721374360000|2024-07-19 07:32:40|42556.2|42536.2|42556.2|42536.2|42557.8|42537.8|42555.3|42535.3|3
1721374370000|2024-07-19 07:32:50|42555.3|42535.3|42569.5|42549.5|42569.5|42549.5|42552.8|42532.8|14
1721374380000|2024-07-19 07:33:00|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|5
1721374390000|2024-07-19 07:33:10|42567.9|42547.9|42593.7|42573.7|42596.2|42576.2|42567.9|42547.9|10
1721374400000|2024-07-19 07:33:20|42594.5|42574.5|42588.7|42568.7|42596.2|42576.2|42588.7|42568.7|10
1721374410000|2024-07-19 07:33:30|42587.8|42567.8|42594.5|42574.5|42594.5|42574.5|42587.8|42567.8|3
1721374420000|2024-07-19 07:33:40|42595.4|42575.4|42602|42582|42602|42582|42594.5|42574.5|5
1721374430000|2024-07-19 07:33:50|42603.7|42583.7|42606.2|42586.2|42606.2|42586.2|42603.7|42583.7|7
1721374440000|2024-07-19 07:34:00|42603.7|42583.7|42601.2|42581.2|42603.7|42583.7|42597.8|42577.8|8
1721374450000|2024-07-19 07:34:10|42596.2|42576.2|42646.2|42626.2|42655.3|42635.3|42596.2|42576.2|36
1721374460000|2024-07-19 07:34:20|42644.5|42624.5|42631.1|42611.1|42644.5|42624.5|42627.8|42607.8|7
1721374470000|2024-07-19 07:34:30|42629.5|42609.5|42622.8|42602.8|42629.5|42609.5|42617.8|42597.8|8
1721374480000|2024-07-19 07:34:40|42623.7|42603.7|42619.5|42599.5|42623.7|42603.7|42619.5|42599.5|4
1721374490000|2024-07-19 07:34:50|42617.7|42597.7|42597|42577|42617.7|42597.7|42597|42577|4
1721374500000|2024-07-19 07:35:00|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42595.3|42575.3|4
1721374510000|2024-07-19 07:35:10|42596.2|42576.2|42582.8|42562.8|42596.2|42576.2|42582|42562|5
1721374520000|2024-07-19 07:35:20|42582|42562|42578.7|42558.7|42582.8|42562.8|42578.7|42558.7|3
1721374530000|2024-07-19 07:35:30|42577|42557|42586.1|42566.1|42586.1|42566.1|42577|42557|8
1721374550000|2024-07-19 07:35:50|42587|42567|42586.2|42566.2|42589.5|42569.5|42586.2|42566.2|1
1721374560000|2024-07-19 07:36:00|42585.3|42565.3|42577.8|42557.8|42586.2|42566.2|42577.8|42557.8|9
1721374570000|2024-07-19 07:36:10|42574.5|42554.5|42557.8|42537.8|42574.5|42554.5|42557.8|42537.8|2
1721374580000|2024-07-19 07:36:20|42554.5|42534.5|42552.8|42532.8|42554.5|42534.5|42549.5|42529.5|6
1721374590000|2024-07-19 07:36:30|42553.7|42533.7|42557|42537|42557.9|42537.9|42552.8|42532.8|9
1721374600000|2024-07-19 07:36:40|42557.9|42537.9|42563.7|42543.7|42563.7|42543.7|42556.2|42536.2|4
1721374610000|2024-07-19 07:36:50|42562.8|42542.8|42576.1|42556.1|42576.1|42556.1|42562.8|42542.8|7
1721374620000|2024-07-19 07:37:00|42577|42557|42582|42562|42582|42562|42576.1|42556.1|3
1721374630000|2024-07-19 07:37:10|42579.5|42559.5|42581.2|42561.2|42581.2|42561.2|42577.8|42557.8|1
1721374640000|2024-07-19 07:37:20|42579.5|42559.5|42582.8|42562.8|42582.8|42562.8|42578.7|42558.7|8
1721374650000|2024-07-19 07:37:30|42586.2|42566.2|42592.8|42572.8|42592.8|42572.8|42586.2|42566.2|3
1721374660000|2024-07-19 07:37:40|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|42598.7|42578.7|23
1721374670000|2024-07-19 07:37:50|42601.2|42581.2|42600.3|42580.3|42601.2|42581.2|42600.3|42580.3|4
1721374680000|2024-07-19 07:38:00|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|9
1721374690000|2024-07-19 07:38:10|42600.3|42580.3|42604.5|42584.5|42609.5|42589.5|42600.3|42580.3|13
1721374700000|2024-07-19 07:38:20|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42604.5|42584.5|0
1721374710000|2024-07-19 07:38:30|42606.2|42586.2|42607.8|42587.8|42607.8|42587.8|42606.2|42586.2|2
1721374720000|2024-07-19 07:38:40|42604.6|42584.6|42603.7|42583.7|42604.6|42584.6|42603.7|42583.7|1
1721374730000|2024-07-19 07:38:50|42606.2|42586.2|42603.7|42583.7|42606.2|42586.2|42602.8|42582.8|1
1721374740000|2024-07-19 07:39:00|42605.3|42585.3|42604.6|42584.6|42605.3|42585.3|42602.8|42582.8|1
1721374750000|2024-07-19 07:39:10|42603.7|42583.7|42608.7|42588.7|42608.7|42588.7|42602.8|42582.8|1
1721374760000|2024-07-19 07:39:20|42609.6|42589.6|42609.6|42589.6|42610.4|42590.4|42609.6|42589.6|2
1721374770000|2024-07-19 07:39:30|42613.7|42593.7|42617.8|42597.8|42617.8|42597.8|42613.7|42593.7|6
1721374780000|2024-07-19 07:39:40|42618.7|42598.7|42621.2|42601.2|42622.1|42602.1|42617.8|42597.8|3
1721374790000|2024-07-19 07:39:50|42622.1|42602.1|42625.3|42605.3|42625.3|42605.3|42620.3|42600.3|8
1721374800000|2024-07-19 07:40:00|42626.2|42606.2|42624.6|42604.6|42627.8|42607.8|42623.7|42603.7|4
1721374810000|2024-07-19 07:40:10|42623.7|42603.7|42622.8|42602.8|42623.7|42603.7|42621.2|42601.2|2
1721374830000|2024-07-19 07:40:30|42626.1|42606.1|42627.8|42607.8|42627.8|42607.8|42626.1|42606.1|1
1721374840000|2024-07-19 07:40:40|42628.7|42608.7|42622.8|42602.8|42632.8|42612.8|42619.6|42599.6|13
1721374850000|2024-07-19 07:40:50|42624.6|42604.6|42612.8|42592.8|42624.6|42604.6|42612.8|42592.8|7
1721374860000|2024-07-19 07:41:00|42611.2|42591.2|42599.6|42579.6|42611.2|42591.2|42599.6|42579.6|1
1721374870000|2024-07-19 07:41:10|42597.1|42577.1|42592.1|42572.1|42597.1|42577.1|42592.1|42572.1|6
1721374880000|2024-07-19 07:41:20|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|0
1721374890000|2024-07-19 07:41:30|42587.1|42567.1|42587.8|42567.8|42587.8|42567.8|42585.3|42565.3|4
1721374900000|2024-07-19 07:41:40|42589.6|42569.6|42594.6|42574.6|42594.6|42574.6|42589.6|42569.6|4
1721374910000|2024-07-19 07:41:50|42595.4|42575.4|42600.4|42580.4|42600.4|42580.4|42595.4|42575.4|3
1721374920000|2024-07-19 07:42:00|42599.6|42579.6|42590.4|42570.4|42599.6|42579.6|42590.4|42570.4|7
1721374930000|2024-07-19 07:42:10|42589.6|42569.6|42588.8|42568.8|42589.6|42569.6|42587.9|42567.9|7
1721374940000|2024-07-19 07:42:20|42585.5|42565.5|42579.7|42559.7|42585.5|42565.5|42579.7|42559.7|25
1721374950000|2024-07-19 07:42:30|42576.3|42556.3|42581.3|42561.3|42581.3|42561.3|42576.3|42556.3|2
1721374960000|2024-07-19 07:42:40|42582.9|42562.9|42586.3|42566.3|42586.3|42566.3|42582.9|42562.9|1
1721374970000|2024-07-19 07:42:50|42587.2|42567.2|42586.3|42566.3|42587.2|42567.2|42586.3|42566.3|1
1721374980000|2024-07-19 07:43:00|42587.9|42567.9|42594.6|42574.6|42595.4|42575.4|42587.9|42567.9|3
1721374990000|2024-07-19 07:43:10|42595.4|42575.4|42597.9|42577.9|42597.9|42577.9|42594.6|42574.6|3
1721375000000|2024-07-19 07:43:20|42597.1|42577.1|42590.4|42570.4|42597.1|42577.1|42590.4|42570.4|0
1721375010000|2024-07-19 07:43:30|42591.3|42571.3|42586.3|42566.3|42591.3|42571.3|42586.3|42566.3|0
1721375020000|2024-07-19 07:43:40|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|42587.9|42567.9|4
1721375030000|2024-07-19 07:43:50|42588.8|42568.8|42592.9|42572.9|42592.9|42572.9|42588.8|42568.8|2
1721375040000|2024-07-19 07:44:00|42594.6|42574.6|42596.3|42576.3|42596.3|42576.3|42594.6|42574.6|1
1721375050000|2024-07-19 07:44:10|42595.4|42575.4|42592.9|42572.9|42595.4|42575.4|42592.9|42572.9|3
1721375060000|2024-07-19 07:44:20|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|4
1721375070000|2024-07-19 07:44:30|42596.2|42576.2|42597.1|42577.1|42597.1|42577.1|42596.2|42576.2|1
1721375080000|2024-07-19 07:44:40|42599.6|42579.6|42621.2|42601.2|42621.2|42601.2|42599.6|42579.6|11
1721375090000|2024-07-19 07:44:50|42623.7|42603.7|42626.2|42606.2|42626.2|42606.2|42621.2|42601.2|10
1721375110000|2024-07-19 07:45:10|42627.1|42607.1|42626.2|42606.2|42627.1|42607.1|42626.2|42606.2|5
1721375120000|2024-07-19 07:45:20|42623.7|42603.7|42618.7|42598.7|42623.7|42603.7|42618.7|42598.7|4
1721375130000|2024-07-19 07:45:30|42611.3|42591.3|42604.6|42584.6|42611.3|42591.3|42602.9|42582.9|4
1721375140000|2024-07-19 07:45:40|42605.4|42585.4|42604.6|42584.6|42605.4|42585.4|42604.6|42584.6|0
1721375160000|2024-07-19 07:46:00|42602.9|42582.9|42599.6|42579.6|42604.6|42584.6|42599.6|42579.6|6
1721375170000|2024-07-19 07:46:10|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|7
1721375180000|2024-07-19 07:46:20|42612.8|42592.8|42618.7|42598.7|42618.7|42598.7|42612.8|42592.8|11
1721375190000|2024-07-19 07:46:30|42621.2|42601.2|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|6
1721375200000|2024-07-19 07:46:40|42617.8|42597.8|42611.2|42591.2|42617.8|42597.8|42611.2|42591.2|3
1721375210000|2024-07-19 07:46:50|42608.7|42588.7|42604.6|42584.6|42608.7|42588.7|42604.6|42584.6|4
1721375220000|2024-07-19 07:47:00|42606.2|42586.2|42589.6|42569.6|42606.2|42586.2|42589.6|42569.6|4
1721375230000|2024-07-19 07:47:10|42585.4|42565.4|42594.6|42574.6|42594.6|42574.6|42585.4|42565.4|12
1721375240000|2024-07-19 07:47:20|42595.4|42575.4|42602.9|42582.9|42602.9|42582.9|42595.4|42575.4|1
1721375250000|2024-07-19 07:47:30|42604.6|42584.6|42605.4|42585.4|42605.4|42585.4|42604.6|42584.6|1
1721375260000|2024-07-19 07:47:40|42604.6|42584.6|42616.2|42596.2|42616.2|42596.2|42604.6|42584.6|5
1721375270000|2024-07-19 07:47:50|42617.1|42597.1|42612.9|42592.9|42617.1|42597.1|42612.9|42592.9|5
1721375280000|2024-07-19 07:48:00|42613.7|42593.7|42612.9|42592.9|42613.7|42593.7|42612.9|42592.9|1
1721375290000|2024-07-19 07:48:10|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|42613.7|42593.7|0
1721375300000|2024-07-19 07:48:20|42611.2|42591.2|42613.7|42593.7|42613.7|42593.7|42611.2|42591.2|7
1721375320000|2024-07-19 07:48:40|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|3
1721375330000|2024-07-19 07:48:50|42608.7|42588.7|42612.1|42592.1|42612.1|42592.1|42608.7|42588.7|4
1721375340000|2024-07-19 07:49:00|42610.4|42590.4|42613.7|42593.7|42613.7|42593.7|42609.6|42589.6|3
1721375350000|2024-07-19 07:49:10|42612.1|42592.1|42612.1|42592.1|42614.6|42594.6|42610.4|42590.4|2
1721375360000|2024-07-19 07:49:20|42611.2|42591.2|42612.9|42592.9|42612.9|42592.9|42608.7|42588.7|9
1721375370000|2024-07-19 07:49:30|42613.7|42593.7|42614.6|42594.6|42614.6|42594.6|42612.1|42592.1|4
1721375380000|2024-07-19 07:49:40|42617.9|42597.9|42624.5|42604.5|42624.5|42604.5|42617.9|42597.9|11
1721375390000|2024-07-19 07:49:50|42626.1|42606.1|42622.9|42602.9|42627.9|42607.9|42622.9|42602.9|3
1721375400000|2024-07-19 07:50:00|42622|42602|42622.9|42602.9|42622.9|42602.9|42622|42602|0
1721375410000|2024-07-19 07:50:10|42622|42602|42616.2|42596.2|42622|42602|42616.2|42596.2|3
1721375420000|2024-07-19 07:50:20|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|42617.9|42597.9|6
1721375430000|2024-07-19 07:50:30|42622.9|42602.9|42639.6|42619.6|42639.6|42619.6|42622.9|42602.9|3
1721375440000|2024-07-19 07:50:40|42642.9|42622.9|42645.4|42625.4|42645.4|42625.4|42642.9|42622.9|6
1721375450000|2024-07-19 07:50:50|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|2
1721375460000|2024-07-19 07:51:00|42640.4|42620.4|42648.7|42628.7|42649.5|42629.5|42639.5|42619.5|39
1721375470000|2024-07-19 07:51:10|42651.2|42631.2|42643.6|42623.6|42651.2|42631.2|42643.6|42623.6|3
1721375480000|2024-07-19 07:51:20|42646.1|42626.1|42656.1|42636.1|42657.9|42637.9|42646.1|42626.1|9
1721375490000|2024-07-19 07:51:30|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|12
1721375500000|2024-07-19 07:51:40|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|42659.5|42639.5|0
1721375510000|2024-07-19 07:51:50|42658.6|42638.6|42656.1|42636.1|42658.6|42638.6|42656.1|42636.1|0
1721375520000|2024-07-19 07:52:00|42653.6|42633.6|42662|42642|42662|42642|42653.6|42633.6|5
1721375530000|2024-07-19 07:52:10|42660.4|42640.4|42662.9|42642.9|42662.9|42642.9|42660.4|42640.4|3
1721375540000|2024-07-19 07:52:20|42664.5|42644.5|42672|42652|42672|42652|42664.5|42644.5|5
1721375550000|2024-07-19 07:52:30|42673.6|42653.6|42677|42657|42677|42657|42673.6|42653.6|1
1721375560000|2024-07-19 07:52:40|42679.5|42659.5|42680.4|42660.4|42681.1|42661.1|42679.5|42659.5|5
1721375570000|2024-07-19 07:52:50|42682.9|42662.9|42689.5|42669.5|42689.5|42669.5|42681.2|42661.2|12
1721375580000|2024-07-19 07:53:00|42687.9|42667.9|42689.5|42669.5|42692.9|42672.9|42687.9|42667.9|4
1721375590000|2024-07-19 07:53:10|42691.1|42671.1|42687.9|42667.9|42691.1|42671.1|42687.9|42667.9|5
1721375600000|2024-07-19 07:53:20|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|20
1721375610000|2024-07-19 07:53:30|42689.5|42669.5|42703.7|42683.7|42703.7|42683.7|42689.5|42669.5|1
1721375620000|2024-07-19 07:53:40|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42702.9|42682.9|5
1721375630000|2024-07-19 07:53:50|42709.5|42689.5|42712.9|42692.9|42712.9|42692.9|42709.5|42689.5|5
1721375640000|2024-07-19 07:54:00|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42710.4|42690.4|8
1721375650000|2024-07-19 07:54:10|42712.9|42692.9|42710.4|42690.4|42712.9|42692.9|42709.5|42689.5|14
1721375660000|2024-07-19 07:54:20|42709.5|42689.5|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|0
1721375670000|2024-07-19 07:54:30|42706.2|42686.2|42712.9|42692.9|42712.9|42692.9|42706.2|42686.2|16
1721375680000|2024-07-19 07:54:40|42711.2|42691.2|42707.9|42687.9|42711.2|42691.2|42707.9|42687.9|1
1721375690000|2024-07-19 07:54:50|42710.4|42690.4|42714.5|42694.5|42714.5|42694.5|42710.4|42690.4|3
1721375700000|2024-07-19 07:55:00|42715.4|42695.4|42723.7|42703.7|42723.7|42703.7|42715.4|42695.4|8
1721375710000|2024-07-19 07:55:10|42722.9|42702.9|42727|42707|42727|42707|42722.9|42702.9|6
1721375720000|2024-07-19 07:55:20|42728.6|42708.6|42730.4|42710.4|42730.4|42710.4|42728.6|42708.6|2
1721375730000|2024-07-19 07:55:30|42732.9|42712.9|42761.3|42741.3|42761.3|42741.3|42732.9|42712.9|14
1721375740000|2024-07-19 07:55:40|42764.6|42744.6|42766.3|42746.3|42766.3|42746.3|42764.6|42744.6|7
1721375750000|2024-07-19 07:55:50|42764.7|42744.7|42762.1|42742.1|42766.3|42746.3|42762.1|42742.1|6
1721375760000|2024-07-19 07:56:00|42763.7|42743.7|42764.6|42744.6|42766.2|42746.2|42761.2|42741.2|13
1721375770000|2024-07-19 07:56:10|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42761.2|42741.2|7
1721375780000|2024-07-19 07:56:20|42763.7|42743.7|42757.1|42737.1|42763.7|42743.7|42754.6|42734.6|10
1721375790000|2024-07-19 07:56:30|42754.6|42734.6|42755.5|42735.5|42755.5|42735.5|42754.6|42734.6|4
1721375800000|2024-07-19 07:56:40|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|42757.1|42737.1|6
1721375810000|2024-07-19 07:56:50|42754.6|42734.6|42759.6|42739.6|42759.6|42739.6|42754.6|42734.6|3
1721375820000|2024-07-19 07:57:00|42762.1|42742.1|42762.1|42742.1|42763.7|42743.7|42762.1|42742.1|6
1721375830000|2024-07-19 07:57:10|42763.7|42743.7|42755.5|42735.5|42763.7|42743.7|42755.5|42735.5|4
1721375840000|2024-07-19 07:57:20|42754.6|42734.6|42755.4|42735.4|42756.2|42736.2|42754.6|42734.6|2
1721375850000|2024-07-19 07:57:30|42751.2|42731.2|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|6
1721375860000|2024-07-19 07:57:40|42755.4|42735.4|42761.2|42741.2|42761.2|42741.2|42755.4|42735.4|3
1721375870000|2024-07-19 07:57:50|42763.7|42743.7|42765.4|42745.4|42765.4|42745.4|42763.7|42743.7|7
1721375880000|2024-07-19 07:58:00|42763.7|42743.7|42763.7|42743.7|42773.7|42753.7|42763.7|42743.7|49
1721375890000|2024-07-19 07:58:10|42762.1|42742.1|42758.7|42738.7|42762.1|42742.1|42758.7|42738.7|0
1721375900000|2024-07-19 07:58:20|42757.1|42737.1|42753|42733|42757.1|42737.1|42753|42733|4
1721375910000|2024-07-19 07:58:30|42751.3|42731.3|42739.6|42719.6|42751.3|42731.3|42739.6|42719.6|2
1721375920000|2024-07-19 07:58:40|42738|42718|42734.6|42714.6|42738|42718|42734.6|42714.6|3
1721375930000|2024-07-19 07:58:50|42737.1|42717.1|42734.6|42714.6|42737.1|42717.1|42734.6|42714.6|0
1721375940000|2024-07-19 07:59:00|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|42737.1|42717.1|9
1721375960000|2024-07-19 07:59:20|42738.7|42718.7|42728.8|42708.8|42738.7|42718.7|42728.8|42708.8|35
1721375970000|2024-07-19 07:59:30|42728|42708|42725.5|42705.5|42728|42708|42723.7|42703.7|9
1721375980000|2024-07-19 07:59:40|42732.1|42712.1|42733|42713|42733|42713|42732.1|42712.1|11
1721375990000|2024-07-19 07:59:50|42735.5|42715.5|42747|42727|42747|42727|42735.5|42715.5|12
1721376000000|2024-07-19 08:00:00|42748.7|42728.7|42761.3|42741.3|42761.3|42741.3|42747|42727|9
1721376010000|2024-07-19 08:00:10|42762.9|42742.9|42734.6|42714.6|42763.8|42743.8|42734.6|42714.6|30
1721376020000|2024-07-19 08:00:20|42731.3|42711.3|42724.6|42704.6|42731.3|42711.3|42724.6|42704.6|11
1721376030000|2024-07-19 08:00:30|42723.8|42703.8|42713|42693|42726.3|42706.3|42713|42693|19
1721376040000|2024-07-19 08:00:40|42712.1|42692.1|42714.6|42694.6|42714.6|42694.6|42712.1|42692.1|1
1721376050000|2024-07-19 08:00:50|||||||||2
1721376060000|2024-07-19 08:01:00|42713.8|42693.8|42723.8|42703.8|42723.8|42703.8|42706.3|42686.3|12
1721376070000|2024-07-19 08:01:10|42725.4|42705.4|42738.8|42718.8|42738.8|42718.8|42725.4|42705.4|16
1721376080000|2024-07-19 08:01:20|42740.5|42720.5|42748.8|42728.8|42748.8|42728.8|42738|42718|13
1721376090000|2024-07-19 08:01:30|42749.7|42729.7|42754.7|42734.7|42754.7|42734.7|42749.7|42729.7|1
1721376100000|2024-07-19 08:01:40|42753.8|42733.8|42765.5|42745.5|42765.5|42745.5|42753.8|42733.8|10
1721376110000|2024-07-19 08:01:50|42767.1|42747.1|42780.5|42760.5|42780.5|42760.5|42767.1|42747.1|6
1721376120000|2024-07-19 08:02:00|42785.5|42765.5|42804.7|42784.7|42806.3|42786.3|42785.5|42765.5|21
1721376130000|2024-07-19 08:02:10|42802.2|42782.2|42805.6|42785.6|42807.2|42787.2|42802.2|42782.2|2
1721376140000|2024-07-19 08:02:20|42808.1|42788.1|42823.1|42803.1|42823.1|42803.1|42808.1|42788.1|21
1721376150000|2024-07-19 08:02:30|42824.7|42804.7|42843.8|42823.8|42843.8|42823.8|42824.7|42804.7|21
1721376160000|2024-07-19 08:02:40|42845.6|42825.6|42835.6|42815.6|42863.1|42843.1|42835.6|42815.6|45
1721376170000|2024-07-19 08:02:50|42833.1|42813.1|42828.1|42808.1|42833.1|42813.1|42824.7|42804.7|8
1721376180000|2024-07-19 08:03:00|42826.3|42806.3|42834.8|42814.8|42838.1|42818.1|42824.7|42804.7|33
1721376190000|2024-07-19 08:03:10|42833.1|42813.1|42837.2|42817.2|42837.2|42817.2|42831.3|42811.3|3
1721376200000|2024-07-19 08:03:20|42838.1|42818.1|42838.1|42818.1|42842.2|42822.2|42838.1|42818.1|24
1721376210000|2024-07-19 08:03:30|42836.4|42816.4|42824.8|42804.8|42836.4|42816.4|42824.8|42804.8|23
1721376220000|2024-07-19 08:03:40|42820.6|42800.6|42809.8|42789.8|42820.6|42800.6|42801.4|42781.4|34
1721376230000|2024-07-19 08:03:50|42811.4|42791.4|42816.4|42796.4|42819.8|42799.8|42811.4|42791.4|3
1721376240000|2024-07-19 08:04:00|42817.2|42797.2|42833.1|42813.1|42833.1|42813.1|42816.4|42796.4|11
1721376250000|2024-07-19 08:04:10|42835.6|42815.6|42840.6|42820.6|42840.6|42820.6|42835.6|42815.6|11
1721376260000|2024-07-19 08:04:20|42838.1|42818.1|42824.7|42804.7|42838.1|42818.1|42824.7|42804.7|3
1721376270000|2024-07-19 08:04:30|42823.1|42803.1|42818.1|42798.1|42823.1|42803.1|42818.1|42798.1|1
1721376280000|2024-07-19 08:04:40|42820.6|42800.6|42817.2|42797.2|42820.6|42800.6|42817.2|42797.2|4
1721376290000|2024-07-19 08:04:50|42815.6|42795.6|42808.1|42788.1|42815.6|42795.6|42808.1|42788.1|1
1721376300000|2024-07-19 08:05:00|42812.2|42792.2|42813.1|42793.1|42813.1|42793.1|42812.2|42792.2|3
1721376310000|2024-07-19 08:05:10|42816.4|42796.4|42822.2|42802.2|42822.2|42802.2|42816.4|42796.4|6
1721376320000|2024-07-19 08:05:20|42823.1|42803.1|42831.4|42811.4|42831.4|42811.4|42823.1|42803.1|5
1721376330000|2024-07-19 08:05:30|42833.1|42813.1|42838.1|42818.1|42841.4|42821.4|42833.1|42813.1|4
1721376340000|2024-07-19 08:05:40|42842.2|42822.2|42832.2|42812.2|42842.2|42822.2|42832.2|42812.2|10
1721376350000|2024-07-19 08:05:50|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42830.5|42810.5|13
1721376360000|2024-07-19 08:06:00|42830.5|42810.5|42828|42808|42830.5|42810.5|42828|42808|1
1721376370000|2024-07-19 08:06:10|42829.6|42809.6|42830.5|42810.5|42830.5|42810.5|42828.9|42808.9|3
1721376380000|2024-07-19 08:06:20|42822.2|42802.2|42837.1|42817.1|42837.1|42817.1|42822.2|42802.2|13
1721376390000|2024-07-19 08:06:30|42838|42818|42838|42818|42838|42818|42837.1|42817.1|0
1721376400000|2024-07-19 08:06:40|42839.6|42819.6|42845.5|42825.5|42845.5|42825.5|42839.6|42819.6|12
1721376410000|2024-07-19 08:06:50|42844.7|42824.7|42843|42823|42844.7|42824.7|42841.4|42821.4|6
1721376420000|2024-07-19 08:07:00|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42840.5|42820.5|5
1721376430000|2024-07-19 08:07:10|42843|42823|42840.5|42820.5|42843|42823|42837.2|42817.2|12
1721376440000|2024-07-19 08:07:20|42839.6|42819.6|42846.4|42826.4|42846.4|42826.4|42839.6|42819.6|6
1721376450000|2024-07-19 08:07:30|42848|42828|42848|42828|42848|42828|42848|42828|0
1721376460000|2024-07-19 08:07:40|42846.4|42826.4|42838.1|42818.1|42846.4|42826.4|42836.4|42816.4|11
1721376470000|2024-07-19 08:07:50|42837.2|42817.2|42831.3|42811.3|42838|42818|42831.3|42811.3|4
1721376480000|2024-07-19 08:08:00|42829.6|42809.6|42823|42803|42829.6|42809.6|42823|42803|2
1721376490000|2024-07-19 08:08:10|||||||||1
1721376500000|2024-07-19 08:08:20|42821.4|42801.4|42823|42803|42823|42803|42821.4|42801.4|7
1721376510000|2024-07-19 08:08:30|42821.4|42801.4|42817.2|42797.2|42821.4|42801.4|42817.2|42797.2|1
1721376520000|2024-07-19 08:08:40|42814.7|42794.7|42809.6|42789.6|42814.7|42794.7|42809.6|42789.6|1
1721376530000|2024-07-19 08:08:50|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|2
1721376540000|2024-07-19 08:09:00|42811.4|42791.4|42808.9|42788.9|42813|42793|42808.9|42788.9|4
1721376550000|2024-07-19 08:09:10|42807.2|42787.2|42806.4|42786.4|42807.2|42787.2|42806.4|42786.4|2
1721376560000|2024-07-19 08:09:20|42808|42788|42808|42788|42808|42788|42808|42788|3
1721376570000|2024-07-19 08:09:30|42811.4|42791.4|42813|42793|42813|42793|42811.4|42791.4|3
1721376580000|2024-07-19 08:09:40|42811.4|42791.4|42807.2|42787.2|42813|42793|42807.2|42787.2|5
1721376590000|2024-07-19 08:09:50|42802.2|42782.2|42801.4|42781.4|42802.2|42782.2|42801.4|42781.4|1
1721376600000|2024-07-19 08:10:00|42803|42783|42816.4|42796.4|42817.2|42797.2|42801.4|42781.4|4
1721376610000|2024-07-19 08:10:10|42815.5|42795.5|42806.4|42786.4|42816.4|42796.4|42806.4|42786.4|2
1721376620000|2024-07-19 08:10:20|42808|42788|42806.4|42786.4|42808|42788|42806.4|42786.4|0
1721376630000|2024-07-19 08:10:30|42805.5|42785.5|42806.4|42786.4|42808.9|42788.9|42805.5|42785.5|1
1721376640000|2024-07-19 08:10:40|42805.5|42785.5|42803|42783|42805.5|42785.5|42803|42783|0
1721376650000|2024-07-19 08:10:50|42800.5|42780.5|42806.4|42786.4|42806.4|42786.4|42800.5|42780.5|8
1721376660000|2024-07-19 08:11:00|42807.2|42787.2|42808.9|42788.9|42808.9|42788.9|42807.2|42787.2|7
1721376670000|2024-07-19 08:11:10|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|3
1721376690000|2024-07-19 08:11:30|42814.7|42794.7|42822.1|42802.1|42823|42803|42814.7|42794.7|4
1721376700000|2024-07-19 08:11:40|42820.5|42800.5|42818.9|42798.9|42820.5|42800.5|42818.9|42798.9|2
1721376710000|2024-07-19 08:11:50|42818|42798|42818|42798|42818|42798|42818|42798|1
1721376720000|2024-07-19 08:12:00|42816.4|42796.4|42808.9|42788.9|42816.4|42796.4|42808.9|42788.9|0
1721376730000|2024-07-19 08:12:10|42808|42788|42798|42778|42808|42788|42798|42778|2
1721376740000|2024-07-19 08:12:20|42799.7|42779.7|42804.6|42784.6|42804.6|42784.6|42799.7|42779.7|1
1721376750000|2024-07-19 08:12:30|42803|42783|42808|42788|42808|42788|42803|42783|5
1721376760000|2024-07-19 08:12:40|42809.6|42789.6|42818|42798|42818|42798|42809.6|42789.6|5
1721376770000|2024-07-19 08:12:50|42819.7|42799.7|42824.7|42804.7|42826.3|42806.3|42819.7|42799.7|2
1721376780000|2024-07-19 08:13:00|42826.3|42806.3|42816.4|42796.4|42826.3|42806.3|42816.4|42796.4|3
1721376790000|2024-07-19 08:13:10|42818|42798|42813|42793|42818|42798|42813|42793|0
1721376800000|2024-07-19 08:13:20|42815.5|42795.5|42811.4|42791.4|42815.5|42795.5|42811.4|42791.4|3
1721376810000|2024-07-19 08:13:30|42810.5|42790.5|42810.5|42790.5|42811.4|42791.4|42806.4|42786.4|1
1721376820000|2024-07-19 08:13:40|42811.4|42791.4|42817.9|42797.9|42817.9|42797.9|42811.4|42791.4|7
1721376830000|2024-07-19 08:13:50|42818.8|42798.8|42824.7|42804.7|42826.3|42806.3|42818.8|42798.8|3
1721376840000|2024-07-19 08:14:00|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|2
1721376850000|2024-07-19 08:14:10|42812.2|42792.2|42822.2|42802.2|42822.2|42802.2|42812.2|42792.2|6
1721376860000|2024-07-19 08:14:20|42824.7|42804.7|42833.8|42813.8|42833.8|42813.8|42824.7|42804.7|12
1721376870000|2024-07-19 08:14:30|42837.1|42817.1|42837.9|42817.9|42837.9|42817.9|42837.1|42817.1|4
1721376880000|2024-07-19 08:14:40|42839.7|42819.7|42844.7|42824.7|42844.7|42824.7|42839.7|42819.7|26
1721376890000|2024-07-19 08:14:50|42849.7|42829.7|42847.2|42827.2|42849.7|42829.7|42847.2|42827.2|4
1721376900000|2024-07-19 08:15:00|42849.7|42829.7|42854.7|42834.7|42854.7|42834.7|42849.7|42829.7|5
1721376910000|2024-07-19 08:15:10|42856.3|42836.3|42854.7|42834.7|42859.7|42839.7|42854.7|42834.7|3
1721376920000|2024-07-19 08:15:20|42853|42833|42852.2|42832.2|42853|42833|42852.2|42832.2|3
1721376930000|2024-07-19 08:15:30|42851.3|42831.3|42845.5|42825.5|42851.3|42831.3|42845.5|42825.5|0
1721376940000|2024-07-19 08:15:40|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|42849.7|42829.7|1
1721376950000|2024-07-19 08:15:50|42848|42828|42850.5|42830.5|42850.5|42830.5|42844.7|42824.7|8
1721376960000|2024-07-19 08:16:00|42849.7|42829.7|42849.7|42829.7|42854.7|42834.7|42849.7|42829.7|1
1721376970000|2024-07-19 08:16:10|42850.5|42830.5|42852.2|42832.2|42852.2|42832.2|42849.7|42829.7|4
1721376980000|2024-07-19 08:16:20|42853.8|42833.8|42863|42843|42863|42843|42853.8|42833.8|11
1721376990000|2024-07-19 08:16:30|42863.9|42843.9|42865.5|42845.5|42868|42848|42863.9|42843.9|7
1721377000000|2024-07-19 08:16:40|42866.4|42846.4|42868|42848|42868|42848|42866.4|42846.4|2
1721377010000|2024-07-19 08:16:50|42869.7|42849.7|42865.5|42845.5|42869.7|42849.7|42865.5|42845.5|1
1721377020000|2024-07-19 08:17:00|42864.7|42844.7|42864.7|42844.7|42864.7|42844.7|42864.7|42844.7|2
1721377030000|2024-07-19 08:17:10|42859.7|42839.7|42854.7|42834.7|42859.7|42839.7|42854.7|42834.7|6
1721377040000|2024-07-19 08:17:20|42850.5|42830.5|42849.7|42829.7|42850.5|42830.5|42849.7|42829.7|0
1721377060000|2024-07-19 08:17:40|42848|42828|42847.2|42827.2|42849.7|42829.7|42846.3|42826.3|1
1721377070000|2024-07-19 08:17:50|42846.3|42826.3|42850.5|42830.5|42850.5|42830.5|42846.3|42826.3|3
1721377080000|2024-07-19 08:18:00|42851.3|42831.3|42847.2|42827.2|42852.2|42832.2|42847.2|42827.2|5
1721377090000|2024-07-19 08:18:10|42846.3|42826.3|42844.7|42824.7|42846.3|42826.3|42844.7|42824.7|5
1721377100000|2024-07-19 08:18:20|42843|42823|42839.7|42819.7|42843|42823|42839.7|42819.7|2
1721377110000|2024-07-19 08:18:30|42836.4|42816.4|42837.9|42817.9|42837.9|42817.9|42829.7|42809.7|13
1721377120000|2024-07-19 08:18:40|42836.3|42816.3|42836.3|42816.3|42838.8|42818.8|42836.3|42816.3|6
1721377130000|2024-07-19 08:18:50|42837.2|42817.2|42832.9|42812.9|42838|42818|42832.9|42812.9|1
1721377140000|2024-07-19 08:19:00|42829.7|42809.7|42817.9|42797.9|42829.7|42809.7|42817.9|42797.9|8
1721377150000|2024-07-19 08:19:10|42813.8|42793.8|42803.8|42783.8|42813.8|42793.8|42803.8|42783.8|6
1721377160000|2024-07-19 08:19:20|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|2
1721377170000|2024-07-19 08:19:30|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|4
1721377180000|2024-07-19 08:19:40|42805.4|42785.4|42802.9|42782.9|42805.4|42785.4|42802.9|42782.9|18
1721377190000|2024-07-19 08:19:50|||||||||1
1721377200000|2024-07-19 08:20:00|42802.1|42782.1|42792.9|42772.9|42802.1|42782.1|42792.9|42772.9|16
1721377210000|2024-07-19 08:20:10|42792.1|42772.1|42794.6|42774.6|42794.6|42774.6|42792.1|42772.1|5
1721377220000|2024-07-19 08:20:20|42792.9|42772.9|42789.6|42769.6|42792.9|42772.9|42789.6|42769.6|7
1721377230000|2024-07-19 08:20:30|42787.9|42767.9|42787.1|42767.1|42787.9|42767.9|42782.9|42762.9|10
1721377240000|2024-07-19 08:20:40|42786.2|42766.2|42784.6|42764.6|42786.2|42766.2|42784.6|42764.6|2
1721377250000|2024-07-19 08:20:50|42787.1|42767.1|42782.9|42762.9|42787.1|42767.1|42782.9|42762.9|6
1721377260000|2024-07-19 08:21:00|||||||||2
1721377270000|2024-07-19 08:21:10|42782.1|42762.1|42778.7|42758.7|42782.1|42762.1|42778.7|42758.7|6
1721377280000|2024-07-19 08:21:20|42774.6|42754.6|42762.9|42742.9|42774.6|42754.6|42762.9|42742.9|11
1721377290000|2024-07-19 08:21:30|42761.2|42741.2|42759.6|42739.6|42764.6|42744.6|42759.6|42739.6|13
1721377300000|2024-07-19 08:21:40|42762.1|42742.1|42762.1|42742.1|42762.1|42742.1|42761.2|42741.2|5
1721377310000|2024-07-19 08:21:50|42762.9|42742.9|42772.9|42752.9|42772.9|42752.9|42762.9|42742.9|2
1721377320000|2024-07-19 08:22:00|42774.6|42754.6|42775.4|42755.4|42775.4|42755.4|42774.6|42754.6|0
1721377330000|2024-07-19 08:22:10|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|0
1721377340000|2024-07-19 08:22:20|42772.1|42752.1|42770.4|42750.4|42772.1|42752.1|42770.4|42750.4|0
1721377350000|2024-07-19 08:22:30|42766.2|42746.2|42743|42723|42766.2|42746.2|42743|42723|30
1721377360000|2024-07-19 08:22:40|42746.2|42726.2|42753.8|42733.8|42753.8|42733.8|42746.2|42726.2|10
1721377370000|2024-07-19 08:22:50|42755.5|42735.5|42752.2|42732.2|42756.3|42736.3|42752.2|42732.2|4
1721377380000|2024-07-19 08:23:00|42753.8|42733.8|42748|42728|42753.8|42733.8|42748|42728|9
1721377390000|2024-07-19 08:23:10|42746.3|42726.3|42745.5|42725.5|42746.3|42726.3|42745.5|42725.5|1
1721377400000|2024-07-19 08:23:20|42746.3|42726.3|42747.2|42727.2|42747.2|42727.2|42746.3|42726.3|2
1721377410000|2024-07-19 08:23:30|42748.8|42728.8|42752.2|42732.2|42758|42738|42748.8|42728.8|15
1721377420000|2024-07-19 08:23:40|42753.8|42733.8|42756.3|42736.3|42756.3|42736.3|42753|42733|2
1721377430000|2024-07-19 08:23:50|42758|42738|42762.1|42742.1|42762.1|42742.1|42758|42738|3
1721377440000|2024-07-19 08:24:00|42763|42743|42763|42743|42763|42743|42761.3|42741.3|2
1721377450000|2024-07-19 08:24:10|42763.8|42743.8|42761.3|42741.3|42763.8|42743.8|42761.3|42741.3|0
1721377460000|2024-07-19 08:24:20|||||||||1
1721377470000|2024-07-19 08:24:30|42763|42743|42763|42743|42763.8|42743.8|42763|42743|2
1721377480000|2024-07-19 08:24:40|42765.5|42745.5|42782.1|42762.1|42783|42763|42763|42743|5
1721377490000|2024-07-19 08:24:50|42783|42763|42783|42763|42783|42763|42781.3|42761.3|7
1721377500000|2024-07-19 08:25:00|42778|42758|42775.5|42755.5|42778.8|42758.8|42775.5|42755.5|11
1721377510000|2024-07-19 08:25:10|42773.8|42753.8|42771.3|42751.3|42775.5|42755.5|42771.3|42751.3|5
1721377520000|2024-07-19 08:25:20|42768|42748|42768.8|42748.8|42768.8|42748.8|42768|42748|1
1721377530000|2024-07-19 08:25:30|42769.7|42749.7|42768.8|42748.8|42769.7|42749.7|42768.8|42748.8|0
1721377540000|2024-07-19 08:25:40|42769.7|42749.7|42763.8|42743.8|42769.7|42749.7|42763.8|42743.8|4
1721377560000|2024-07-19 08:26:00|42773.1|42753.1|42796.3|42776.3|42796.3|42776.3|42773.1|42753.1|13
1721377570000|2024-07-19 08:26:10|42798.8|42778.8|42802.2|42782.2|42802.2|42782.2|42798.8|42778.8|21
1721377580000|2024-07-19 08:26:20|42803.8|42783.8|42813|42793|42813|42793|42802.2|42782.2|3
1721377590000|2024-07-19 08:26:30|42808.8|42788.8|42804.7|42784.7|42813|42793|42804.7|42784.7|1
1721377600000|2024-07-19 08:26:40|42806.3|42786.3|42804.7|42784.7|42806.3|42786.3|42804.7|42784.7|0
1721377610000|2024-07-19 08:26:50|42807.2|42787.2|42806.3|42786.3|42809.7|42789.7|42806.3|42786.3|1
1721377620000|2024-07-19 08:27:00|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|42803|42783|0
1721377630000|2024-07-19 08:27:10|42803.8|42783.8|42799.7|42779.7|42803.8|42783.8|42799.7|42779.7|1
1721377640000|2024-07-19 08:27:20|42801.3|42781.3|42796.3|42776.3|42801.3|42781.3|42796.3|42776.3|1
1721377650000|2024-07-19 08:27:30|42794.7|42774.7|42794.7|42774.7|42794.7|42774.7|42794.7|42774.7|1
1721377660000|2024-07-19 08:27:40|42792.2|42772.2|42792.2|42772.2|42793.1|42773.1|42792.2|42772.2|8
1721377670000|2024-07-19 08:27:50|42794.7|42774.7|42789.7|42769.7|42794.7|42774.7|42789.7|42769.7|5
1721377680000|2024-07-19 08:28:00|42791.3|42771.3|42789.7|42769.7|42791.3|42771.3|42789.7|42769.7|1
1721377690000|2024-07-19 08:28:10|42788.1|42768.1|42787.2|42767.2|42788.1|42768.1|42787.2|42767.2|0
1721377710000|2024-07-19 08:28:30|42784.7|42764.7|42791.3|42771.3|42791.3|42771.3|42784.7|42764.7|8
1721377720000|2024-07-19 08:28:40|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|9
1721377730000|2024-07-19 08:28:50|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|2
1721377740000|2024-07-19 08:29:00|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1721377750000|2024-07-19 08:29:10|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42784.7|42764.7|4
1721377760000|2024-07-19 08:29:20|42791.3|42771.3|42824.7|42804.7|42824.7|42804.7|42791.3|42771.3|18
1721377770000|2024-07-19 08:29:30|||||||||2
1721377780000|2024-07-19 08:29:40|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|1
1721377790000|2024-07-19 08:29:50|42822.2|42802.2|42814.7|42794.7|42822.2|42802.2|42814.7|42794.7|5
1721377800000|2024-07-19 08:30:00|42813.1|42793.1|42808.1|42788.1|42813.1|42793.1|42808.1|42788.1|1
1721377810000|2024-07-19 08:30:10|42806.4|42786.4|42808.1|42788.1|42808.1|42788.1|42806.4|42786.4|8
1721377820000|2024-07-19 08:30:20|42808.9|42788.9|42814.7|42794.7|42814.7|42794.7|42808.1|42788.1|5
1721377830000|2024-07-19 08:30:30|42816.3|42796.3|42819.7|42799.7|42819.7|42799.7|42816.3|42796.3|2
1721377840000|2024-07-19 08:30:40|42820.6|42800.6|42821.4|42801.4|42821.4|42801.4|42820.6|42800.6|1
1721377850000|2024-07-19 08:30:50|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|2
1721377860000|2024-07-19 08:31:00|42823.9|42803.9|42823.1|42803.1|42823.9|42803.9|42823.1|42803.1|1
1721377870000|2024-07-19 08:31:10|42823.9|42803.9|42823.1|42803.1|42823.9|42803.9|42823.1|42803.1|0
1721377880000|2024-07-19 08:31:20|42824.8|42804.8|42826.4|42806.4|42826.4|42806.4|42824.8|42804.8|0
1721377890000|2024-07-19 08:31:30|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|2
1721377900000|2024-07-19 08:31:40|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|0
1721377910000|2024-07-19 08:31:50|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42834.7|42814.7|1
1721377920000|2024-07-19 08:32:00|42839.7|42819.7|42844.7|42824.7|42844.7|42824.7|42839.7|42819.7|21
1721377930000|2024-07-19 08:32:10|42845.6|42825.6|42844.7|42824.7|42847.2|42827.2|42844.7|42824.7|2
1721377940000|2024-07-19 08:32:20|42845.6|42825.6|42848.1|42828.1|42848.1|42828.1|42845.6|42825.6|3
1721377950000|2024-07-19 08:32:30|42849.7|42829.7|42855.6|42835.6|42855.6|42835.6|42848.1|42828.1|8
1721377960000|2024-07-19 08:32:40|42858.1|42838.1|42866.4|42846.4|42868.9|42848.9|42858.1|42838.1|18
1721377970000|2024-07-19 08:32:50|42868.1|42848.1|42868.9|42848.9|42871.4|42851.4|42866.4|42846.4|17
1721377980000|2024-07-19 08:33:00|42869.8|42849.8|42878.9|42858.9|42878.9|42858.9|42869.8|42849.8|7
1721377990000|2024-07-19 08:33:10|42880.6|42860.6|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|12
1721378000000|2024-07-19 08:33:20|42877.3|42857.3|42871.4|42851.4|42878.9|42858.9|42871.4|42851.4|9
1721378010000|2024-07-19 08:33:30|42866.4|42846.4|42859.8|42839.8|42866.4|42846.4|42858.2|42838.2|4
1721378020000|2024-07-19 08:33:40|42858.9|42838.9|42854|42834|42858.9|42838.9|42854|42834|0
1721378040000|2024-07-19 08:34:00|42853.2|42833.2|42848.2|42828.2|42853.2|42833.2|42848.2|42828.2|5
1721378050000|2024-07-19 08:34:10|42851.4|42831.4|42858.2|42838.2|42858.2|42838.2|42851.4|42831.4|12
1721378060000|2024-07-19 08:34:20|42859.8|42839.8|42867.3|42847.3|42867.3|42847.3|42859.8|42839.8|3
1721378070000|2024-07-19 08:34:30|42870.7|42850.7|42869.8|42849.8|42870.7|42850.7|42868.2|42848.2|4
1721378080000|2024-07-19 08:34:40|42871.4|42851.4|42857.3|42837.3|42872.3|42852.3|42855.7|42835.7|26
1721378090000|2024-07-19 08:34:50|42855.7|42835.7|42853.2|42833.2|42858.2|42838.2|42853.2|42833.2|3
1721378100000|2024-07-19 08:35:00|42856.4|42836.4|42860.7|42840.7|42860.7|42840.7|42853.2|42833.2|7
1721378110000|2024-07-19 08:35:10|42863.2|42843.2|42870.7|42850.7|42870.7|42850.7|42863.2|42843.2|5
1721378120000|2024-07-19 08:35:20|42871.5|42851.5|42883.2|42863.2|42883.2|42863.2|42871.5|42851.5|17
1721378130000|2024-07-19 08:35:30|42882.3|42862.3|42873.2|42853.2|42882.3|42862.3|42873.2|42853.2|11
1721378140000|2024-07-19 08:35:40|42871.5|42851.5|42866.4|42846.4|42871.5|42851.5|42866.4|42846.4|8
1721378150000|2024-07-19 08:35:50|42868.2|42848.2|42856.4|42836.4|42868.2|42848.2|42856.4|42836.4|15
1721378160000|2024-07-19 08:36:00|42853.9|42833.9|42855.6|42835.6|42856.4|42836.4|42851.4|42831.4|1
1721378170000|2024-07-19 08:36:10|42851.4|42831.4|42847.3|42827.3|42851.4|42831.4|42847.3|42827.3|3
1721378180000|2024-07-19 08:36:20|42846.4|42826.4|42848.2|42828.2|42848.2|42828.2|42846.4|42826.4|0
1721378190000|2024-07-19 08:36:30|42849.8|42829.8|42841.4|42821.4|42849.8|42829.8|42841.4|42821.4|3
1721378200000|2024-07-19 08:36:40|42840.6|42820.6|42843.2|42823.2|42843.2|42823.2|42840.6|42820.6|6
1721378210000|2024-07-19 08:36:50|42839.8|42819.8|42837.3|42817.3|42839.8|42819.8|42837.3|42817.3|13
1721378220000|2024-07-19 08:37:00|42834.8|42814.8|42831.4|42811.4|42834.8|42814.8|42830.6|42810.6|1
1721378230000|2024-07-19 08:37:10|42830.6|42810.6|42832.3|42812.3|42832.3|42812.3|42828.9|42808.9|2
1721378240000|2024-07-19 08:37:20|42833.9|42813.9|42837.3|42817.3|42837.3|42817.3|42833.9|42813.9|0
1721378250000|2024-07-19 08:37:30|42839|42819|42839.8|42819.8|42841.5|42821.5|42838.1|42818.1|7
1721378260000|2024-07-19 08:37:40|42839|42819|42841.5|42821.5|42841.5|42821.5|42839|42819|1
1721378270000|2024-07-19 08:37:50|42844|42824|42847.3|42827.3|42849|42829|42844|42824|2
1721378280000|2024-07-19 08:38:00|42845.7|42825.7|42844.8|42824.8|42848.2|42828.2|42844.8|42824.8|1
1721378290000|2024-07-19 08:38:10|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42847.3|42827.3|6
1721378300000|2024-07-19 08:38:20|42847.3|42827.3|42840.7|42820.7|42847.3|42827.3|42840.7|42820.7|8
1721378310000|2024-07-19 08:38:30|42839|42819|42836.5|42816.5|42839|42819|42836.5|42816.5|0
1721378320000|2024-07-19 08:38:40|42834.8|42814.8|42834.8|42814.8|42836.5|42816.5|42834|42814|1
1721378330000|2024-07-19 08:38:50|42836.5|42816.5|42828.1|42808.1|42836.5|42816.5|42828.1|42808.1|14
1721378340000|2024-07-19 08:39:00|42821.5|42801.5|42818.1|42798.1|42821.5|42801.5|42818.1|42798.1|11
1721378350000|2024-07-19 08:39:10|42816.5|42796.5|42816.5|42796.5|42818.1|42798.1|42816.5|42796.5|1
1721378360000|2024-07-19 08:39:20|42818.1|42798.1|42816.5|42796.5|42819|42799|42816.5|42796.5|3
1721378370000|2024-07-19 08:39:30|42814|42794|42813.1|42793.1|42814.7|42794.7|42813.1|42793.1|6
1721378380000|2024-07-19 08:39:40|42811.5|42791.5|42809|42789|42811.5|42791.5|42809|42789|1
1721378390000|2024-07-19 08:39:50|42811.5|42791.5|42804|42784|42811.5|42791.5|42803.1|42783.1|6
1721378400000|2024-07-19 08:40:00|42803.1|42783.1|42802.2|42782.2|42805.6|42785.6|42802.2|42782.2|0
1721378410000|2024-07-19 08:40:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1721378420000|2024-07-19 08:40:20|42804.7|42784.7|42806.5|42786.5|42806.5|42786.5|42803.1|42783.1|11
1721378430000|2024-07-19 08:40:30|42809.7|42789.7|42811.5|42791.5|42815.6|42795.6|42809.7|42789.7|3
1721378440000|2024-07-19 08:40:40|42810.6|42790.6|42809.7|42789.7|42810.6|42790.6|42809.7|42789.7|0
1721378450000|2024-07-19 08:40:50|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|42811.5|42791.5|1
1721378460000|2024-07-19 08:41:00|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|1
1721378480000|2024-07-19 08:41:20|42805.6|42785.6|42805.6|42785.6|42806.5|42786.5|42805.6|42785.6|0
1721378490000|2024-07-19 08:41:30|42804|42784|42794.7|42774.7|42804|42784|42794.7|42774.7|12
1721378500000|2024-07-19 08:41:40|42793.9|42773.9|42786.5|42766.5|42793.9|42773.9|42786.5|42766.5|4
1721378510000|2024-07-19 08:41:50|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1721378520000|2024-07-19 08:42:00|42782.3|42762.3|42782.3|42762.3|42784|42764|42782.3|42762.3|7
1721378530000|2024-07-19 08:42:10|42781.5|42761.5|42776.5|42756.5|42781.5|42761.5|42776.5|42756.5|2
1721378540000|2024-07-19 08:42:20|42774.7|42754.7|42774.7|42754.7|42774.7|42754.7|42773.9|42753.9|0
1721378550000|2024-07-19 08:42:30|||||||||1
1721378560000|2024-07-19 08:42:40|42776.4|42756.4|42777.2|42757.2|42777.2|42757.2|42776.4|42756.4|3
1721378570000|2024-07-19 08:42:50|42778.1|42758.1|42779|42759|42779|42759|42778.1|42758.1|1
1721378580000|2024-07-19 08:43:00|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|4
1721378590000|2024-07-19 08:43:10|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42776.5|42756.5|2
1721378600000|2024-07-19 08:43:20|42780.6|42760.6|42778.1|42758.1|42780.6|42760.6|42778.1|42758.1|1
1721378610000|2024-07-19 08:43:30|42773.1|42753.1|42771.5|42751.5|42773.1|42753.1|42771.5|42751.5|1
1721378620000|2024-07-19 08:43:40|42773.1|42753.1|42778.1|42758.1|42778.1|42758.1|42773.1|42753.1|6
1721378630000|2024-07-19 08:43:50|42781.5|42761.5|42785.6|42765.6|42785.6|42765.6|42781.5|42761.5|4
1721378640000|2024-07-19 08:44:00|42786.5|42766.5|42785.6|42765.6|42786.5|42766.5|42785.6|42765.6|2
1721378650000|2024-07-19 08:44:10|42783.9|42763.9|42778.1|42758.1|42783.9|42763.9|42778.1|42758.1|2
1721378660000|2024-07-19 08:44:20|42779|42759|42779|42759|42779|42759|42779|42759|0
1721378670000|2024-07-19 08:44:30|42782.2|42762.2|42784.8|42764.8|42784.8|42764.8|42782.2|42762.2|1
1721378680000|2024-07-19 08:44:40|42786.5|42766.5|42789.8|42769.8|42789.8|42769.8|42786.5|42766.5|1
1721378690000|2024-07-19 08:44:50|42790.7|42770.7|42787.2|42767.2|42790.7|42770.7|42787.2|42767.2|7
1721378700000|2024-07-19 08:45:00|42788.1|42768.1|42787.2|42767.2|42788.1|42768.1|42787.2|42767.2|0
1721378710000|2024-07-19 08:45:10|42788.1|42768.1|42787.2|42767.2|42788.1|42768.1|42787.2|42767.2|1
1721378720000|2024-07-19 08:45:20|42788.1|42768.1|42787.2|42767.2|42788.1|42768.1|42787.2|42767.2|0
1721378730000|2024-07-19 08:45:30|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|7
1721378740000|2024-07-19 08:45:40|||||||||4
1721378750000|2024-07-19 08:45:50|42789|42769|42789|42769|42789|42769|42789|42769|0
1721378760000|2024-07-19 08:46:00|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42787.2|42767.2|1
1721378770000|2024-07-19 08:46:10|42787.2|42767.2|42788.1|42768.1|42788.1|42768.1|42787.2|42767.2|0
1721378780000|2024-07-19 08:46:20|42784.7|42764.7|42781.5|42761.5|42784.7|42764.7|42781.5|42761.5|3
1721378800000|2024-07-19 08:46:40|42783.1|42763.1|42776.5|42756.5|42783.1|42763.1|42776.5|42756.5|2
1721378810000|2024-07-19 08:46:50|42775.6|42755.6|42779|42759|42779|42759|42774|42754|7
1721378820000|2024-07-19 08:47:00|42781.5|42761.5|42776.5|42756.5|42781.5|42761.5|42776.5|42756.5|2
1721378830000|2024-07-19 08:47:10|42774|42754|42779|42759|42779|42759|42774|42754|2
1721378840000|2024-07-19 08:47:20|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|0
1721378850000|2024-07-19 08:47:30|42780.6|42760.6|42785.6|42765.6|42785.6|42765.6|42779|42759|1
1721378860000|2024-07-19 08:47:40|42787.3|42767.3|42794.8|42774.8|42794.8|42774.8|42787.3|42767.3|5
1721378870000|2024-07-19 08:47:50|42793.1|42773.1|42799|42779|42799|42779|42793.1|42773.1|5
1721378880000|2024-07-19 08:48:00|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|2
1721378890000|2024-07-19 08:48:10|42794.8|42774.8|42796.5|42776.5|42798.1|42778.1|42794.8|42774.8|20
1721378900000|2024-07-19 08:48:20|42795.6|42775.6|42796.5|42776.5|42798.1|42778.1|42793.1|42773.1|12
1721378910000|2024-07-19 08:48:30|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|1
1721378920000|2024-07-19 08:48:40|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|0
1721378930000|2024-07-19 08:48:50|42798.1|42778.1|42796.5|42776.5|42798.1|42778.1|42796.5|42776.5|0
1721378960000|2024-07-19 08:49:20|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|0
1721378970000|2024-07-19 08:49:30|42798.1|42778.1|42801.4|42781.4|42801.4|42781.4|42798.1|42778.1|1
1721378980000|2024-07-19 08:49:40|42802.3|42782.3|42798.1|42778.1|42803.1|42783.1|42798.1|42778.1|13
1721378990000|2024-07-19 08:49:50|42796.5|42776.5|42791.4|42771.4|42796.5|42776.5|42791.4|42771.4|24
1721379000000|2024-07-19 08:50:00|42793.1|42773.1|42795.6|42775.6|42795.6|42775.6|42788.1|42768.1|16
1721379010000|2024-07-19 08:50:10|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|4
1721379020000|2024-07-19 08:50:20|42793.1|42773.1|42797.3|42777.3|42797.3|42777.3|42793.1|42773.1|0
1721379030000|2024-07-19 08:50:30|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|0
1721379040000|2024-07-19 08:50:40|42794.8|42774.8|42794.8|42774.8|42798|42778|42794.8|42774.8|0
1721379050000|2024-07-19 08:50:50|42796.4|42776.4|42783.1|42763.1|42796.4|42776.4|42783.1|42763.1|4
1721379060000|2024-07-19 08:51:00|42781.5|42761.5|42778.9|42758.9|42781.5|42761.5|42778.9|42758.9|0
1721379070000|2024-07-19 08:51:10|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42778.9|42758.9|2
1721379080000|2024-07-19 08:51:20|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42779.8|42759.8|1
1721379090000|2024-07-19 08:51:30|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|0
1721379100000|2024-07-19 08:51:40|42783.1|42763.1|42795.6|42775.6|42795.6|42775.6|42783.1|42763.1|6
1721379110000|2024-07-19 08:51:50|42796.5|42776.5|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|1
1721379120000|2024-07-19 08:52:00|42794.8|42774.8|42804|42784|42804|42784|42794.8|42774.8|5
1721379130000|2024-07-19 08:52:10|42803.1|42783.1|42801.5|42781.5|42805.6|42785.6|42801.5|42781.5|2
1721379140000|2024-07-19 08:52:20|42803.1|42783.1|42806.5|42786.5|42806.5|42786.5|42803.1|42783.1|4
1721379150000|2024-07-19 08:52:30|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|4
1721379160000|2024-07-19 08:52:40|42809|42789|42809|42789|42809|42789|42809|42789|1
1721379180000|2024-07-19 08:53:00|42810.6|42790.6|42816.5|42796.5|42816.5|42796.5|42810.6|42790.6|4
1721379190000|2024-07-19 08:53:10|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|1
1721379200000|2024-07-19 08:53:20|42811.5|42791.5|42810.6|42790.6|42811.5|42791.5|42810.6|42790.6|1
1721379210000|2024-07-19 08:53:30|42809|42789|42809.8|42789.8|42809.8|42789.8|42806.5|42786.5|3
1721379220000|2024-07-19 08:53:40|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1721379230000|2024-07-19 08:53:50|42811.5|42791.5|42812.4|42792.4|42813.2|42793.2|42811.5|42791.5|2
1721379240000|2024-07-19 08:54:00|42813.1|42793.1|42819.8|42799.8|42819.8|42799.8|42813.1|42793.1|9
1721379250000|2024-07-19 08:54:10|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|1
1721379260000|2024-07-19 08:54:20|42816.5|42796.5|42815.6|42795.6|42816.5|42796.5|42814.8|42794.8|1
1721379270000|2024-07-19 08:54:30|42816.5|42796.5|42816.5|42796.5|42818.1|42798.1|42816.5|42796.5|2
1721379280000|2024-07-19 08:54:40|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|0
1721379290000|2024-07-19 08:54:50|42816.5|42796.5|42814.8|42794.8|42816.5|42796.5|42814.8|42794.8|1
1721379300000|2024-07-19 08:55:00|42813.1|42793.1|42811.5|42791.5|42816.5|42796.5|42811.5|42791.5|5
1721379310000|2024-07-19 08:55:10|42808.2|42788.2|42806.5|42786.5|42808.2|42788.2|42806.5|42786.5|0
1721379320000|2024-07-19 08:55:20|42805.6|42785.6|42804.8|42784.8|42805.6|42785.6|42804.8|42784.8|0
1721379330000|2024-07-19 08:55:30|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42795.7|42775.7|5
1721379340000|2024-07-19 08:55:40|42795.7|42775.7|42796.5|42776.5|42796.5|42776.5|42794.9|42774.9|2
1721379350000|2024-07-19 08:55:50|||||||||1
1721379360000|2024-07-19 08:56:00|42798.1|42778.1|42794.8|42774.8|42798.1|42778.1|42794.8|42774.8|6
1721379370000|2024-07-19 08:56:10|42796.5|42776.5|42789.8|42769.8|42796.5|42776.5|42789.8|42769.8|1
1721379380000|2024-07-19 08:56:20|42788.1|42768.1|42783.1|42763.1|42788.1|42768.1|42783.1|42763.1|9
1721379390000|2024-07-19 08:56:30|42782.3|42762.3|42781.4|42761.4|42782.3|42762.3|42781.4|42761.4|0
1721379400000|2024-07-19 08:56:40|42779.8|42759.8|42771.5|42751.5|42779.8|42759.8|42771.5|42751.5|6
1721379410000|2024-07-19 08:56:50|42770.6|42750.6|42756.5|42736.5|42770.6|42750.6|42756.5|42736.5|4
1721379420000|2024-07-19 08:57:00|42755.6|42735.6|42754.8|42734.8|42757.3|42737.3|42754.8|42734.8|3
1721379430000|2024-07-19 08:57:10|42753.1|42733.1|42758.1|42738.1|42758.1|42738.1|42753.1|42733.1|7
1721379440000|2024-07-19 08:57:20|42759.9|42739.9|42758.1|42738.1|42764.8|42744.8|42758.1|42738.1|1
1721379450000|2024-07-19 08:57:30|42756.5|42736.5|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|4
1721379460000|2024-07-19 08:57:40|42761.4|42741.4|42769|42749|42772.4|42752.4|42761.4|42741.4|18
1721379470000|2024-07-19 08:57:50|42768.1|42748.1|42766.5|42746.5|42768.1|42748.1|42766.5|42746.5|1
1721379480000|2024-07-19 08:58:00|42765.6|42745.6|42764.8|42744.8|42765.6|42745.6|42764.8|42744.8|2
1721379490000|2024-07-19 08:58:10|42758.1|42738.1|42759.8|42739.8|42760.6|42740.6|42758.1|42738.1|4
1721379500000|2024-07-19 08:58:20|42760.6|42740.6|42758.1|42738.1|42760.6|42740.6|42758.1|42738.1|0
1721379510000|2024-07-19 08:58:30|42756.5|42736.5|42758.1|42738.1|42758.1|42738.1|42756.5|42736.5|0
1721379520000|2024-07-19 08:58:40|42759.8|42739.8|42760.6|42740.6|42760.6|42740.6|42759.8|42739.8|11
1721379530000|2024-07-19 08:58:50|42763.1|42743.1|42767.3|42747.3|42768.1|42748.1|42763.1|42743.1|1
1721379540000|2024-07-19 08:59:00|||||||||1
1721379550000|2024-07-19 08:59:10|||||||||2
1721379560000|2024-07-19 08:59:20|42765.6|42745.6|42764.8|42744.8|42765.6|42745.6|42764.8|42744.8|4
1721379570000|2024-07-19 08:59:30|||||||||7
1721379580000|2024-07-19 08:59:40|42766.4|42746.4|42763.9|42743.9|42766.4|42746.4|42763.9|42743.9|1
1721379590000|2024-07-19 08:59:50|42766.4|42746.4|42768.2|42748.2|42768.2|42748.2|42764.8|42744.8|5
1721379600000|2024-07-19 09:00:00|42769|42749|42769|42749|42771.5|42751.5|42769|42749|10
1721379610000|2024-07-19 09:00:10|42767.4|42747.4|42766.5|42746.5|42767.4|42747.4|42766.5|42746.5|3
1721379620000|2024-07-19 09:00:20|42764|42744|42759.8|42739.8|42764|42744|42759.8|42739.8|1
1721379630000|2024-07-19 09:00:30|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|42758.9|42738.9|4
1721379640000|2024-07-19 09:00:40|42758.2|42738.2|42759.8|42739.8|42759.8|42739.8|42758.2|42738.2|11
1721379650000|2024-07-19 09:00:50|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|10
1721379660000|2024-07-19 09:01:00|42759.8|42739.8|42758.9|42738.9|42759.8|42739.8|42758.9|42738.9|2
1721379670000|2024-07-19 09:01:10|42759.8|42739.8|42757.3|42737.3|42759.8|42739.8|42757.3|42737.3|0
1721379680000|2024-07-19 09:01:20|42756.4|42736.4|42753.9|42733.9|42756.4|42736.4|42753.9|42733.9|4
1721379690000|2024-07-19 09:01:30|42752.3|42732.3|42754.8|42734.8|42754.8|42734.8|42752.3|42732.3|1
1721379700000|2024-07-19 09:01:40|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|3
1721379710000|2024-07-19 09:01:50|42749.8|42729.8|42746.4|42726.4|42750.7|42730.7|42746.4|42726.4|4
1721379720000|2024-07-19 09:02:00|42745.6|42725.6|42741.4|42721.4|42746.4|42726.4|42741.4|42721.4|13
1721379730000|2024-07-19 09:02:10|42742.3|42722.3|42730.7|42710.7|42743.2|42723.2|42730.7|42710.7|13
1721379740000|2024-07-19 09:02:20|42728.2|42708.2|42726.5|42706.5|42728.2|42708.2|42726.5|42706.5|7
1721379750000|2024-07-19 09:02:30|42724.8|42704.8|42726.5|42706.5|42728.2|42708.2|42724.8|42704.8|2
1721379760000|2024-07-19 09:02:40|42725.7|42705.7|42723.2|42703.2|42725.7|42705.7|42721.5|42701.5|3
1721379770000|2024-07-19 09:02:50|42726.5|42706.5|42741.5|42721.5|42741.5|42721.5|42725.7|42705.7|25
1721379780000|2024-07-19 09:03:00|42739.9|42719.9|42771.4|42751.4|42771.4|42751.4|42738.2|42718.2|14
1721379790000|2024-07-19 09:03:10|42772.3|42752.3|42755.7|42735.7|42772.3|42752.3|42755.7|42735.7|7
1721379800000|2024-07-19 09:03:20|42750.7|42730.7|42751.5|42731.5|42751.5|42731.5|42750.7|42730.7|6
1721379810000|2024-07-19 09:03:30|42753.2|42733.2|42742.4|42722.4|42755.7|42735.7|42742.4|42722.4|7
1721379820000|2024-07-19 09:03:40|42741.5|42721.5|42734|42714|42741.5|42721.5|42734|42714|3
1721379830000|2024-07-19 09:03:50|42732.4|42712.4|42726.5|42706.5|42732.4|42712.4|42726.5|42706.5|6
1721379840000|2024-07-19 09:04:00|42725.7|42705.7|42722.3|42702.3|42725.7|42705.7|42722.3|42702.3|6
1721379850000|2024-07-19 09:04:10|42721.4|42701.4|42717.3|42697.3|42721.4|42701.4|42717.3|42697.3|5
1721379860000|2024-07-19 09:04:20|42716.4|42696.4|42711.4|42691.4|42716.4|42696.4|42711.4|42691.4|2
1721379870000|2024-07-19 09:04:30|42712.3|42692.3|42713.9|42693.9|42713.9|42693.9|42712.3|42692.3|6
1721379880000|2024-07-19 09:04:40|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|0
1721379890000|2024-07-19 09:04:50|42713.9|42693.9|42708.9|42688.9|42714.8|42694.8|42708.9|42688.9|10
1721379900000|2024-07-19 09:05:00|42703.9|42683.9|42701.4|42681.4|42703.9|42683.9|42701.4|42681.4|3
1721379910000|2024-07-19 09:05:10|42703.1|42683.1|42703.9|42683.9|42703.9|42683.9|42701.4|42681.4|9
1721379920000|2024-07-19 09:05:20|42703.1|42683.1|42708.2|42688.2|42710.7|42690.7|42703.1|42683.1|20
1721379930000|2024-07-19 09:05:30|42707.3|42687.3|42707.3|42687.3|42708.2|42688.2|42707.3|42687.3|1
1721379940000|2024-07-19 09:05:40|42705.7|42685.7|42703.2|42683.2|42705.7|42685.7|42703.2|42683.2|5
1721379950000|2024-07-19 09:05:50|42702.3|42682.3|42684.8|42664.8|42702.3|42682.3|42684.8|42664.8|19
1721379960000|2024-07-19 09:06:00|42683.2|42663.2|42680.7|42660.7|42683.2|42663.2|42680.7|42660.7|7
1721379970000|2024-07-19 09:06:10|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|0
1721379980000|2024-07-19 09:06:20|42681.5|42661.5|42693.2|42673.2|42694|42674|42681.5|42661.5|9
1721379990000|2024-07-19 09:06:30|42694|42674|42699.8|42679.8|42699.8|42679.8|42694|42674|6
1721380000000|2024-07-19 09:06:40|42697.3|42677.3|42694.8|42674.8|42698.2|42678.2|42694.8|42674.8|12
1721380010000|2024-07-19 09:06:50|42696.4|42676.4|42686.4|42666.4|42697.3|42677.3|42686.4|42666.4|10
1721380020000|2024-07-19 09:07:00|42687.3|42667.3|42677.3|42657.3|42689.8|42669.8|42677.3|42657.3|8
1721380030000|2024-07-19 09:07:10|42673.9|42653.9|42674.8|42654.8|42674.8|42654.8|42673.1|42653.1|5
1721380040000|2024-07-19 09:07:20|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42664.7|42644.7|17
1721380050000|2024-07-19 09:07:30|42668.9|42648.9|42657.3|42637.3|42671.4|42651.4|42657.3|42637.3|22
1721380060000|2024-07-19 09:07:40|42655.7|42635.7|42658.1|42638.1|42660.6|42640.6|42654.8|42634.8|18
1721380070000|2024-07-19 09:07:50|||||||||2
1721380080000|2024-07-19 09:08:00|42656.4|42636.4|42663.9|42643.9|42663.9|42643.9|42656.4|42636.4|24
1721380090000|2024-07-19 09:08:10|42663.1|42643.1|42678.1|42658.1|42681.4|42661.4|42663.1|42643.1|8
1721380100000|2024-07-19 09:08:20|42678.9|42658.9|42678.8|42658.8|42682.2|42662.2|42678.1|42658.1|6
1721380110000|2024-07-19 09:08:30|42677.2|42657.2|42678.8|42658.8|42678.8|42658.8|42677.2|42657.2|0
1721380120000|2024-07-19 09:08:40|42677.2|42657.2|42677.2|42657.2|42678.1|42658.1|42677.2|42657.2|1
1721380130000|2024-07-19 09:08:50|42678.9|42658.9|42682.2|42662.2|42682.2|42662.2|42678.9|42658.9|9
1721380140000|2024-07-19 09:09:00|42681.4|42661.4|42686.4|42666.4|42686.4|42666.4|42681.4|42661.4|13
1721380150000|2024-07-19 09:09:10|42687.2|42667.2|42681.4|42661.4|42687.2|42667.2|42681.4|42661.4|11
1721380160000|2024-07-19 09:09:20|42684.7|42664.7|42681.4|42661.4|42684.7|42664.7|42681.4|42661.4|5
1721380170000|2024-07-19 09:09:30|42679.7|42659.7|42682.2|42662.2|42682.2|42662.2|42679.7|42659.7|2
1721380180000|2024-07-19 09:09:40|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|0
1721380190000|2024-07-19 09:09:50|42686.4|42666.4|42713|42693|42717.2|42697.2|42686.4|42666.4|49
1721380200000|2024-07-19 09:10:00|42717.1|42697.1|42719.6|42699.6|42719.6|42699.6|42717.1|42697.1|7
1721380210000|2024-07-19 09:10:10|42720.5|42700.5|42714.6|42694.6|42722.1|42702.1|42714.6|42694.6|6
1721380220000|2024-07-19 09:10:20|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|42715.5|42695.5|2
1721380230000|2024-07-19 09:10:30|42718|42698|42714.6|42694.6|42718|42698|42712.1|42692.1|1
1721380240000|2024-07-19 09:10:40|42711.4|42691.4|42714.6|42694.6|42715.5|42695.5|42709.6|42689.6|9
1721380250000|2024-07-19 09:10:50|42713|42693|42716.4|42696.4|42718|42698|42712.1|42692.1|5
1721380260000|2024-07-19 09:11:00|42715.5|42695.5|42714.6|42694.6|42717.1|42697.1|42714.6|42694.6|0
1721380270000|2024-07-19 09:11:10|42715.5|42695.5|42719.6|42699.6|42719.6|42699.6|42714.6|42694.6|5
1721380280000|2024-07-19 09:11:20|42720.5|42700.5|42718|42698|42720.5|42700.5|42718|42698|9
1721380290000|2024-07-19 09:11:30|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|0
1721380300000|2024-07-19 09:11:40|42721.3|42701.3|42730.5|42710.5|42730.5|42710.5|42721.3|42701.3|8
1721380310000|2024-07-19 09:11:50|42729.6|42709.6|42727.1|42707.1|42730.5|42710.5|42727.1|42707.1|0
1721380320000|2024-07-19 09:12:00|42725.5|42705.5|42724.6|42704.6|42725.5|42705.5|42723.8|42703.8|3
1721380330000|2024-07-19 09:12:10|42723|42703|42725.5|42705.5|42726.4|42706.4|42721.4|42701.4|5
1721380340000|2024-07-19 09:12:20|42723.9|42703.9|42719.6|42699.6|42723.9|42703.9|42718.8|42698.8|1
1721380350000|2024-07-19 09:12:30|42718.8|42698.8|42717.9|42697.9|42718.8|42698.8|42717.9|42697.9|0
1721380360000|2024-07-19 09:12:40|42718.8|42698.8|42723|42703|42723|42703|42718|42698|4
1721380370000|2024-07-19 09:12:50|42723.9|42703.9|42736.4|42716.4|42736.4|42716.4|42723.9|42703.9|4
1721380380000|2024-07-19 09:13:00|42738.9|42718.9|42737.2|42717.2|42738.9|42718.9|42737.2|42717.2|3
1721380390000|2024-07-19 09:13:10|42734.7|42714.7|42738.9|42718.9|42738.9|42718.9|42733.9|42713.9|2
1721380400000|2024-07-19 09:13:20|42740.5|42720.5|42746.4|42726.4|42746.4|42726.4|42740.5|42720.5|3
1721380410000|2024-07-19 09:13:30|42749.6|42729.6|42758|42738|42758|42738|42749.6|42729.6|7
1721380420000|2024-07-19 09:13:40|42759.6|42739.6|42763|42743|42763|42743|42758|42738|18
1721380430000|2024-07-19 09:13:50|42764.6|42744.6|42764.6|42744.6|42766.4|42746.4|42763|42743|15
1721380440000|2024-07-19 09:14:00|42766.4|42746.4|42763|42743|42766.4|42746.4|42763|42743|1
1721380460000|2024-07-19 09:14:20|42761.4|42741.4|42758|42738|42761.4|42741.4|42756.4|42736.4|3
1721380470000|2024-07-19 09:14:30|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|42756.4|42736.4|3
1721380480000|2024-07-19 09:14:40|42758|42738|42762.2|42742.2|42762.2|42742.2|42758|42738|3
1721380490000|2024-07-19 09:14:50|42763.9|42743.9|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|0
1721380500000|2024-07-19 09:15:00|42765.5|42745.5|42743|42723|42765.5|42745.5|42743|42723|14
1721380510000|2024-07-19 09:15:10|42744.6|42724.6|42746.4|42726.4|42746.4|42726.4|42744.6|42724.6|1
1721380520000|2024-07-19 09:15:20|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|0
1721380540000|2024-07-19 09:15:40|42748.9|42728.9|42748.9|42728.9|42750.5|42730.5|42748|42728|0
1721380550000|2024-07-19 09:15:50|42750.5|42730.5|42752.2|42732.2|42755.5|42735.5|42750.5|42730.5|5
1721380560000|2024-07-19 09:16:00|42755.5|42735.5|42756.4|42736.4|42758|42738|42755.5|42735.5|5
1721380570000|2024-07-19 09:16:10|42758|42738|42761.4|42741.4|42761.4|42741.4|42758|42738|3
1721380580000|2024-07-19 09:16:20|42764.6|42744.6|42767.2|42747.2|42767.2|42747.2|42764.6|42744.6|0
1721380590000|2024-07-19 09:16:30|42766.4|42746.4|42768.1|42748.1|42768.1|42748.1|42766.4|42746.4|1
1721380600000|2024-07-19 09:16:40|42764.7|42744.7|42764.7|42744.7|42767.2|42747.2|42764.7|42744.7|1
1721380620000|2024-07-19 09:17:00|42763.1|42743.1|42761.5|42741.5|42763.1|42743.1|42761.5|42741.5|0
1721380630000|2024-07-19 09:17:10|42763.1|42743.1|42752.2|42732.2|42763.1|42743.1|42749.7|42729.7|2
1721380640000|2024-07-19 09:17:20|42753.1|42733.1|42752.2|42732.2|42753.1|42733.1|42752.2|42732.2|0
1721380650000|2024-07-19 09:17:30|42753.1|42733.1|42756.4|42736.4|42756.4|42736.4|42753.1|42733.1|8
1721380660000|2024-07-19 09:17:40|42759.6|42739.6|42756.4|42736.4|42759.6|42739.6|42756.4|42736.4|0
1721380670000|2024-07-19 09:17:50|42759.6|42739.6|42761.4|42741.4|42761.4|42741.4|42759.6|42739.6|0
1721380680000|2024-07-19 09:18:00|42763|42743|42759.7|42739.7|42764.6|42744.6|42759.7|42739.7|3
1721380690000|2024-07-19 09:18:10|42758.9|42738.9|42757.2|42737.2|42758.9|42738.9|42757.2|42737.2|0
1721380700000|2024-07-19 09:18:20|42755.6|42735.6|42751.5|42731.5|42755.6|42735.6|42751.5|42731.5|4
1721380710000|2024-07-19 09:18:30|42750.6|42730.6|42750.6|42730.6|42751.5|42731.5|42750.6|42730.6|0
1721380720000|2024-07-19 09:18:40|||||||||1
1721380740000|2024-07-19 09:19:00|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|4
1721380750000|2024-07-19 09:19:10|42746.5|42726.5|42731.6|42711.6|42746.5|42726.5|42731.6|42711.6|20
1721380760000|2024-07-19 09:19:20|42730.7|42710.7|42725.6|42705.6|42731.6|42711.6|42724|42704|9
1721380770000|2024-07-19 09:19:30|42724.7|42704.7|42725.6|42705.6|42725.6|42705.6|42724.7|42704.7|2
1721380780000|2024-07-19 09:19:40|42723.1|42703.1|42722.2|42702.2|42728.1|42708.1|42722.2|42702.2|7
1721380800000|2024-07-19 09:20:00|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|1
1721380810000|2024-07-19 09:20:10|42722.2|42702.2|42718.1|42698.1|42723.1|42703.1|42718.1|42698.1|2
1721380830000|2024-07-19 09:20:30|42719.8|42699.8|42723.1|42703.1|42723.1|42703.1|42719.8|42699.8|4
1721380850000|2024-07-19 09:20:50|42721.5|42701.5|42719|42699|42721.5|42701.5|42719|42699|1
1721380860000|2024-07-19 09:21:00|42718.1|42698.1|42708.1|42688.1|42718.1|42698.1|42708.1|42688.1|1
1721380870000|2024-07-19 09:21:10|42707.2|42687.2|42707.3|42687.3|42707.3|42687.3|42707.2|42687.2|0
1721380880000|2024-07-19 09:21:20|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|1
1721380890000|2024-07-19 09:21:30|42704|42684|42705.6|42685.6|42705.6|42685.6|42704|42684|2
1721380900000|2024-07-19 09:21:40|42704.8|42684.8|42708.1|42688.1|42708.1|42688.1|42704|42684|13
1721380910000|2024-07-19 09:21:50|42706.5|42686.5|42704.8|42684.8|42706.5|42686.5|42704.8|42684.8|0
1721380920000|2024-07-19 09:22:00|42704|42684|42699.8|42679.8|42704|42684|42699.8|42679.8|3
1721380930000|2024-07-19 09:22:10|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|5
1721380940000|2024-07-19 09:22:20|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|4
1721380950000|2024-07-19 09:22:30|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|0
1721380970000|2024-07-19 09:22:50|42693.9|42673.9|42689|42669|42693.9|42673.9|42689|42669|2
1721380980000|2024-07-19 09:23:00|42688.1|42668.1|42693.1|42673.1|42693.1|42673.1|42683.1|42663.1|27
1721380990000|2024-07-19 09:23:10|42691.5|42671.5|42690.6|42670.6|42691.5|42671.5|42690.6|42670.6|1
1721381000000|2024-07-19 09:23:20|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|42688.1|42668.1|0
1721381010000|2024-07-19 09:23:30|42690.6|42670.6|42686.5|42666.5|42691.5|42671.5|42686.5|42666.5|4
1721381020000|2024-07-19 09:23:40|42685.6|42665.6|42674.9|42654.9|42685.6|42665.6|42674.9|42654.9|4
1721381040000|2024-07-19 09:24:00|42674|42654|42674|42654|42674|42654|42674|42654|0
1721381050000|2024-07-19 09:24:10|42676.5|42656.5|42678.1|42658.1|42678.1|42658.1|42676.5|42656.5|12
1721381060000|2024-07-19 09:24:20|42676.5|42656.5|42681.5|42661.5|42681.5|42661.5|42676.5|42656.5|1
1721381070000|2024-07-19 09:24:30|42683.1|42663.1|42692.4|42672.4|42692.4|42672.4|42683.1|42663.1|17
1721381080000|2024-07-19 09:24:40|42694|42674|42694.9|42674.9|42694.9|42674.9|42694|42674|1
1721381090000|2024-07-19 09:24:50|42696.5|42676.5|42693.1|42673.1|42696.5|42676.5|42693.1|42673.1|24
1721381100000|2024-07-19 09:25:00|42694|42674|42699.8|42679.8|42699.8|42679.8|42694|42674|11
1721381120000|2024-07-19 09:25:20|42700.6|42680.6|42699.8|42679.8|42700.6|42680.6|42699.8|42679.8|3
1721381130000|2024-07-19 09:25:30|42701.4|42681.4|42698.1|42678.1|42702.3|42682.3|42698.1|42678.1|1
1721381140000|2024-07-19 09:25:40|42700.6|42680.6|42701.5|42681.5|42701.5|42681.5|42700.6|42680.6|0
1721381160000|2024-07-19 09:26:00|42703.1|42683.1|42704.9|42684.9|42704.9|42684.9|42703.1|42683.1|7
1721381180000|2024-07-19 09:26:20|42703.1|42683.1|42699|42679|42703.1|42683.1|42699|42679|3
1721381190000|2024-07-19 09:26:30|42699.9|42679.9|42706.5|42686.5|42706.5|42686.5|42699.9|42679.9|3
1721381210000|2024-07-19 09:26:50|42709|42689|42707.3|42687.3|42709|42689|42707.3|42687.3|10
1721381220000|2024-07-19 09:27:00|42708.1|42688.1|42706.4|42686.4|42708.1|42688.1|42706.4|42686.4|0
1721381230000|2024-07-19 09:27:10|42704.8|42684.8|42699.9|42679.9|42704.8|42684.8|42699.9|42679.9|1
1721381240000|2024-07-19 09:27:20|42697.4|42677.4|42694.9|42674.9|42697.4|42677.4|42694|42674|6
1721381250000|2024-07-19 09:27:30|42696.5|42676.5|42694.9|42674.9|42696.5|42676.5|42694|42674|1
1721381260000|2024-07-19 09:27:40|42694|42674|42694|42674|42694|42674|42694|42674|0
1721381270000|2024-07-19 09:27:50|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|42694.9|42674.9|1
1721381280000|2024-07-19 09:28:00|42694|42674|42694.9|42674.9|42694.9|42674.9|42691.5|42671.5|4
1721381290000|2024-07-19 09:28:10|42694|42674|42684.9|42664.9|42694|42674|42684|42664|4
1721381300000|2024-07-19 09:28:20|42684|42664|42686.5|42666.5|42689|42669|42684|42664|5
1721381310000|2024-07-19 09:28:30|||||||||2
1721381320000|2024-07-19 09:28:40|||||||||2
1721381330000|2024-07-19 09:28:50|42689|42669|42686.5|42666.5|42689|42669|42686.5|42666.5|1
1721381340000|2024-07-19 09:29:00|42689.9|42669.9|42691.5|42671.5|42691.5|42671.5|42689.9|42669.9|4
1721381350000|2024-07-19 09:29:10|42689.9|42669.9|42688.1|42668.1|42691.5|42671.5|42688.1|42668.1|1
1721381360000|2024-07-19 09:29:20|42689|42669|42687.3|42667.3|42689|42669|42687.3|42667.3|0
1721381370000|2024-07-19 09:29:30|42688.1|42668.1|42681.5|42661.5|42688.1|42668.1|42681.5|42661.5|1
1721381380000|2024-07-19 09:29:40|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|42680.6|42660.6|0
1721381390000|2024-07-19 09:29:50|42679|42659|42679|42659|42679|42659|42676.5|42656.5|0
1721381400000|2024-07-19 09:30:00|||||||||5
1721381410000|2024-07-19 09:30:10|42678.1|42658.1|42674|42654|42679|42659|42674|42654|10
1721381420000|2024-07-19 09:30:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|3
1721381430000|2024-07-19 09:30:30|42674|42654|42674.9|42654.9|42676.5|42656.5|42674|42654|2
1721381440000|2024-07-19 09:30:40|42674|42654|42676.5|42656.5|42676.5|42656.5|42674|42654|2
1721381450000|2024-07-19 09:30:50|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1721381460000|2024-07-19 09:31:00|42678.1|42658.1|42682.3|42662.3|42682.3|42662.3|42678.1|42658.1|11
1721381470000|2024-07-19 09:31:10|42683.9|42663.9|42689.8|42669.8|42689.8|42669.8|42682.3|42662.3|6
1721381480000|2024-07-19 09:31:20|42690.6|42670.6|42695.6|42675.6|42695.6|42675.6|42690.6|42670.6|5
1721381490000|2024-07-19 09:31:30|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|0
1721381500000|2024-07-19 09:31:40|42695.6|42675.6|42698.1|42678.1|42698.1|42678.1|42695.6|42675.6|3
1721381510000|2024-07-19 09:31:50|42696.5|42676.5|42695.6|42675.6|42696.5|42676.5|42695.6|42675.6|5
1721381530000|2024-07-19 09:32:10|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|4
1721381540000|2024-07-19 09:32:20|||||||||9
1721381560000|2024-07-19 09:32:40|42685.6|42665.6|42688.1|42668.1|42688.1|42668.1|42685.6|42665.6|1
1721381570000|2024-07-19 09:32:50|||||||||1
1721381580000|2024-07-19 09:33:00|42683.1|42663.1|42679.9|42659.9|42683.1|42663.1|42679|42659|9
1721381590000|2024-07-19 09:33:10|42679|42659|42679|42659|42679|42659|42679|42659|0
1721381600000|2024-07-19 09:33:20|42679.9|42659.9|42678.2|42658.2|42679.9|42659.9|42678.2|42658.2|1
1721381610000|2024-07-19 09:33:30|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|0
1721381620000|2024-07-19 09:33:40|42678.2|42658.2|42673.2|42653.2|42678.2|42658.2|42673.2|42653.2|1
1721381630000|2024-07-19 09:33:50|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|42671.5|42651.5|2
1721381640000|2024-07-19 09:34:00|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42663.2|42643.2|13
1721381650000|2024-07-19 09:34:10|42663.2|42643.2|42659.9|42639.9|42663.2|42643.2|42659.9|42639.9|3
1721381660000|2024-07-19 09:34:20|42659|42639|42659|42639|42659|42639|42659|42639|0
1721381670000|2024-07-19 09:34:30|42659.9|42639.9|42661.5|42641.5|42663.2|42643.2|42659.9|42639.9|5
1721381690000|2024-07-19 09:34:50|42664|42644|42664|42644|42664|42644|42664|42644|2
1721381700000|2024-07-19 09:35:00|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|0
1721381710000|2024-07-19 09:35:10|42664|42644|42659|42639|42664|42644|42659|42639|3
1721381720000|2024-07-19 09:35:20|42659.9|42639.9|42661.5|42641.5|42661.5|42641.5|42659.9|42639.9|9
1721381740000|2024-07-19 09:35:40|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|3
1721381750000|2024-07-19 09:35:50|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|42658.3|42638.3|1
1721381760000|2024-07-19 09:36:00|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|5
1721381770000|2024-07-19 09:36:10|42661.5|42641.5|42669.9|42649.9|42669.9|42649.9|42659.9|42639.9|9
1721381780000|2024-07-19 09:36:20|42669|42649|42663.3|42643.3|42669|42649|42663.3|42643.3|9
1721381790000|2024-07-19 09:36:30|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42657.4|42637.4|0
1721381800000|2024-07-19 09:36:40|||||||||4
1721381810000|2024-07-19 09:36:50|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42659.9|42639.9|0
1721381820000|2024-07-19 09:37:00|42659.9|42639.9|42660.8|42640.8|42660.8|42640.8|42659.9|42639.9|9
1721381830000|2024-07-19 09:37:10|42659.9|42639.9|42659.9|42639.9|42660.8|42640.8|42659.9|42639.9|5
1721381860000|2024-07-19 09:37:40|42660.8|42640.8|42659.9|42639.9|42660.8|42640.8|42659.9|42639.9|9
1721381870000|2024-07-19 09:37:50|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|2
1721381880000|2024-07-19 09:38:00|42664|42644|42646.5|42626.5|42664.9|42644.9|42646.5|42626.5|46
1721381890000|2024-07-19 09:38:10|42644|42624|42646.6|42626.6|42646.6|42626.6|42643.3|42623.3|8
1721381900000|2024-07-19 09:38:20|42648.3|42628.3|42653.3|42633.3|42654.1|42634.1|42648.3|42628.3|19
1721381910000|2024-07-19 09:38:30|42654.1|42634.1|42654.1|42634.1|42655|42635|42653.3|42633.3|1
1721381920000|2024-07-19 09:38:40|42655.8|42635.8|42659.9|42639.9|42659.9|42639.9|42655.8|42635.8|5
1721381930000|2024-07-19 09:38:50|42661.5|42641.5|42664.9|42644.9|42664.9|42644.9|42661.5|42641.5|2
1721381940000|2024-07-19 09:39:00|42665.8|42645.8|42671.6|42651.6|42671.6|42651.6|42665.8|42645.8|5
1721381950000|2024-07-19 09:39:10|42669.9|42649.9|42669|42649|42671.6|42651.6|42669|42649|6
1721381960000|2024-07-19 09:39:20|42668.2|42648.2|42661.5|42641.5|42669.9|42649.9|42661.5|42641.5|19
1721381970000|2024-07-19 09:39:30|42660.7|42640.7|42654.9|42634.9|42660.7|42640.7|42654.9|42634.9|5
1721381990000|2024-07-19 09:39:50|42654|42634|42653.2|42633.2|42654|42634|42653.2|42633.2|2
1721382000000|2024-07-19 09:40:00|42652.3|42632.3|42641.5|42621.5|42652.3|42632.3|42641.5|42621.5|1
1721382010000|2024-07-19 09:40:10|42638.3|42618.3|42634.9|42614.9|42639.9|42619.9|42634.9|42614.9|8
1721382020000|2024-07-19 09:40:20|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|6
1721382030000|2024-07-19 09:40:30|42637.4|42617.4|42636.5|42616.5|42638.3|42618.3|42636.5|42616.5|2
1721382040000|2024-07-19 09:40:40|42637.4|42617.4|42632.4|42612.4|42637.4|42617.4|42632.4|42612.4|3
1721382050000|2024-07-19 09:40:50|42634|42614|42634.9|42614.9|42634.9|42614.9|42634|42614|5
1721382060000|2024-07-19 09:41:00|42634|42614|42634.9|42614.9|42634.9|42614.9|42634|42614|1
1721382070000|2024-07-19 09:41:10|42634|42614|42634.9|42614.9|42634.9|42614.9|42634|42614|5
1721382080000|2024-07-19 09:41:20|42636.5|42616.5|42637.4|42617.4|42637.4|42617.4|42634.9|42614.9|17
1721382090000|2024-07-19 09:41:30|42639.9|42619.9|42642.4|42622.4|42644|42624|42639.9|42619.9|9
1721382100000|2024-07-19 09:41:40|42644|42624|42647.4|42627.4|42647.4|42627.4|42644|42624|2
1721382110000|2024-07-19 09:41:50|42649.9|42629.9|42649.9|42629.9|42652.4|42632.4|42647.4|42627.4|4
1721382120000|2024-07-19 09:42:00|42648.2|42628.2|42643.2|42623.2|42648.2|42628.2|42643.2|42623.2|5
1721382130000|2024-07-19 09:42:10|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|5
1721382140000|2024-07-19 09:42:20|42647.4|42627.4|42649.9|42629.9|42649.9|42629.9|42647.4|42627.4|2
1721382150000|2024-07-19 09:42:30|42650.8|42630.8|42662.4|42642.4|42662.4|42642.4|42650.8|42630.8|7
1721382160000|2024-07-19 09:42:40|42661.5|42641.5|42681.5|42661.5|42681.5|42661.5|42661.5|42641.5|58
1721382170000|2024-07-19 09:42:50|42684.9|42664.9|42704|42684|42706.5|42686.5|42684.9|42664.9|33
1721382180000|2024-07-19 09:43:00|42705.7|42685.7|42704|42684|42706.5|42686.5|42704|42684|1
1721382210000|2024-07-19 09:43:30|42704.9|42684.9|42709|42689|42709|42689|42704|42684|8
1721382220000|2024-07-19 09:43:40|42709.9|42689.9|42719.9|42699.9|42719.9|42699.9|42709.9|42689.9|3
1721382230000|2024-07-19 09:43:50|||||||||1
1721382240000|2024-07-19 09:44:00|42720.8|42700.8|42721.5|42701.5|42722.4|42702.4|42719.9|42699.9|0
1721382250000|2024-07-19 09:44:10|42719|42699|42719|42699|42719|42699|42719|42699|1
1721382260000|2024-07-19 09:44:20|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42716.5|42696.5|14
1721382270000|2024-07-19 09:44:30|42719|42699|42714.9|42694.9|42719|42699|42714.9|42694.9|0
1721382280000|2024-07-19 09:44:40|42716.5|42696.5|42716.5|42696.5|42716.5|42696.5|42716.5|42696.5|7
1721382290000|2024-07-19 09:44:50|42718.2|42698.2|42716.5|42696.5|42718.2|42698.2|42716.5|42696.5|0
1721382300000|2024-07-19 09:45:00|42717.4|42697.4|42721.5|42701.5|42721.5|42701.5|42717.4|42697.4|2
1721382310000|2024-07-19 09:45:10|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42724|42704|3
1721382320000|2024-07-19 09:45:20|42727.3|42707.3|42726.6|42706.6|42729.1|42709.1|42726.6|42706.6|6
1721382330000|2024-07-19 09:45:30|42724.9|42704.9|42724.1|42704.1|42724.9|42704.9|42724.1|42704.1|2
1721382340000|2024-07-19 09:45:40|42724.9|42704.9|42724.9|42704.9|42724.9|42704.9|42724.9|42704.9|0
1721382350000|2024-07-19 09:45:50|42726.6|42706.6|42730.8|42710.8|42730.8|42710.8|42726.6|42706.6|1
1721382360000|2024-07-19 09:46:00|42729.9|42709.9|42732.4|42712.4|42732.4|42712.4|42729.9|42709.9|0
1721382370000|2024-07-19 09:46:10|42737.4|42717.4|42750.7|42730.7|42751.6|42731.6|42737.4|42717.4|10
1721382380000|2024-07-19 09:46:20|42751.6|42731.6|42754.1|42734.1|42754.1|42734.1|42751.6|42731.6|4
1721382390000|2024-07-19 09:46:30|42753.2|42733.2|42753.2|42733.2|42754.1|42734.1|42749.9|42729.9|1
1721382400000|2024-07-19 09:46:40|42749.9|42729.9|42754.9|42734.9|42758.2|42738.2|42749.9|42729.9|22
1721382410000|2024-07-19 09:46:50|42753.3|42733.3|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|2
1721382420000|2024-07-19 09:47:00|42751.6|42731.6|42769.1|42749.1|42769.1|42749.1|42751.6|42731.6|38
1721382430000|2024-07-19 09:47:10|42770.7|42750.7|42799|42779|42799|42779|42770.7|42750.7|51
1721382440000|2024-07-19 09:47:20|42795.6|42775.6|42796.5|42776.5|42797.3|42777.3|42795.6|42775.6|9
1721382450000|2024-07-19 09:47:30|42797.3|42777.3|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|4
1721382460000|2024-07-19 09:47:40|42794|42774|42793.1|42773.1|42794|42774|42793.1|42773.1|2
1721382470000|2024-07-19 09:47:50|42792.2|42772.2|42784.8|42764.8|42792.2|42772.2|42784.8|42764.8|1
1721382480000|2024-07-19 09:48:00|42784|42764|42780.7|42760.7|42784|42764|42780.7|42760.7|2
1721382490000|2024-07-19 09:48:10|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|0
1721382500000|2024-07-19 09:48:20|42780.7|42760.7|42783.2|42763.2|42783.2|42763.2|42780.7|42760.7|3
1721382510000|2024-07-19 09:48:30|42784.8|42764.8|42794|42774|42794|42774|42784.8|42764.8|5
1721382520000|2024-07-19 09:48:40|42794.8|42774.8|42801.5|42781.5|42801.5|42781.5|42791.5|42771.5|3
1721382530000|2024-07-19 09:48:50|42802.3|42782.3|42803.2|42783.2|42803.2|42783.2|42802.3|42782.3|0
1721382540000|2024-07-19 09:49:00|42804.1|42784.1|42803.2|42783.2|42804.1|42784.1|42803.2|42783.2|1
1721382550000|2024-07-19 09:49:10|42802.3|42782.3|42803.2|42783.2|42803.2|42783.2|42802.3|42782.3|0
1721382560000|2024-07-19 09:49:20|42802.3|42782.3|42803.2|42783.2|42803.2|42783.2|42802.3|42782.3|0
1721382570000|2024-07-19 09:49:30|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|0
1721382580000|2024-07-19 09:49:40|42803.2|42783.2|42802.3|42782.3|42803.2|42783.2|42802.3|42782.3|0
1721382590000|2024-07-19 09:49:50|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1721382600000|2024-07-19 09:50:00|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|1
1721382610000|2024-07-19 09:50:10|42801.5|42781.5|42792.3|42772.3|42801.5|42781.5|42792.3|42772.3|1
1721382620000|2024-07-19 09:50:20|||||||||4
1721382630000|2024-07-19 09:50:30|42793.2|42773.2|42788.2|42768.2|42793.2|42773.2|42788.2|42768.2|1
1721382640000|2024-07-19 09:50:40|42789.8|42769.8|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|0
1721382650000|2024-07-19 09:50:50|42793.2|42773.2|42803.2|42783.2|42803.2|42783.2|42793.2|42773.2|10
1721382660000|2024-07-19 09:51:00|42804.8|42784.8|42805.7|42785.7|42805.7|42785.7|42804.8|42784.8|3
1721382670000|2024-07-19 09:51:10|42804.8|42784.8|42798.2|42778.2|42804.8|42784.8|42798.2|42778.2|3
1721382680000|2024-07-19 09:51:20|42796.6|42776.6|42795.7|42775.7|42797.3|42777.3|42795.7|42775.7|2
1721382690000|2024-07-19 09:51:30|42794.1|42774.1|42782.3|42762.3|42794.1|42774.1|42782.3|42762.3|4
1721382700000|2024-07-19 09:51:40|42780.7|42760.7|42783.2|42763.2|42783.2|42763.2|42780.7|42760.7|5
1721382710000|2024-07-19 09:51:50|42786.5|42766.5|42788.2|42768.2|42788.2|42768.2|42786.5|42766.5|0
1721382720000|2024-07-19 09:52:00|42791.5|42771.5|42795.7|42775.7|42795.7|42775.7|42791.5|42771.5|3
1721382730000|2024-07-19 09:52:10|42794.8|42774.8|42803.2|42783.2|42803.2|42783.2|42794.8|42774.8|1
1721382740000|2024-07-19 09:52:20|42806.6|42786.6|42794.1|42774.1|42806.6|42786.6|42794.1|42774.1|11
1721382750000|2024-07-19 09:52:30|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|1
1721382760000|2024-07-19 09:52:40|42788.2|42768.2|42787.3|42767.3|42788.2|42768.2|42787.3|42767.3|12
1721382770000|2024-07-19 09:52:50|42786.5|42766.5|42778.2|42758.2|42786.5|42766.5|42778.2|42758.2|1
1721382780000|2024-07-19 09:53:00|42774.9|42754.9|42769.9|42749.9|42774.9|42754.9|42769.9|42749.9|0
1721382790000|2024-07-19 09:53:10|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|6
1721382800000|2024-07-19 09:53:20|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|1
1721382810000|2024-07-19 09:53:30|42774.1|42754.1|42779.1|42759.1|42779.1|42759.1|42774.1|42754.1|0
1721382820000|2024-07-19 09:53:40|42780.7|42760.7|42779.1|42759.1|42780.7|42760.7|42779.1|42759.1|5
1721382830000|2024-07-19 09:53:50|42778.2|42758.2|42778.2|42758.2|42779.1|42759.1|42778.2|42758.2|1
1721382840000|2024-07-19 09:54:00|42776.6|42756.6|42773.2|42753.2|42776.6|42756.6|42773.2|42753.2|2
1721382850000|2024-07-19 09:54:10|42774.1|42754.1|42773.2|42753.2|42774.9|42754.9|42773.2|42753.2|0
1721382860000|2024-07-19 09:54:20|42774.1|42754.1|42773.2|42753.2|42774.1|42754.1|42773.2|42753.2|1
1721382880000|2024-07-19 09:54:40|||||||||3
1721382890000|2024-07-19 09:54:50|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|18
1721382900000|2024-07-19 09:55:00|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|0
1721382910000|2024-07-19 09:55:10|42761.6|42741.6|42759.9|42739.9|42761.6|42741.6|42759.9|42739.9|1
1721382920000|2024-07-19 09:55:20|42761.6|42741.6|42759.9|42739.9|42761.6|42741.6|42759.9|42739.9|1
1721382930000|2024-07-19 09:55:30|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|0
1721382940000|2024-07-19 09:55:40|42764.1|42744.1|42759.9|42739.9|42764.1|42744.1|42759.9|42739.9|0
1721382950000|2024-07-19 09:55:50|||||||||1
1721382960000|2024-07-19 09:56:00|42759.1|42739.1|42757.4|42737.4|42759.1|42739.1|42757.4|42737.4|0
1721382970000|2024-07-19 09:56:10|42756.6|42736.6|42748.2|42728.2|42756.6|42736.6|42748.2|42728.2|4
1721382980000|2024-07-19 09:56:20|42749.1|42729.1|42751.6|42731.6|42751.6|42731.6|42748.2|42728.2|3
1721382990000|2024-07-19 09:56:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|2
1721383000000|2024-07-19 09:56:40|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|1
1721383020000|2024-07-19 09:57:00|42754.1|42734.1|42754.1|42734.1|42755|42735|42754.1|42734.1|0
1721383030000|2024-07-19 09:57:10|42751.6|42731.6|42751.6|42731.6|42754.1|42734.1|42751.6|42731.6|1
1721383040000|2024-07-19 09:57:20|42755|42735|42755|42735|42756.6|42736.6|42755|42735|2
1721383050000|2024-07-19 09:57:30|42751.6|42731.6|42750.7|42730.7|42751.6|42731.6|42750.7|42730.7|4
1721383060000|2024-07-19 09:57:40|42751.6|42731.6|42754.1|42734.1|42754.1|42734.1|42751.6|42731.6|4
1721383070000|2024-07-19 09:57:50|42755|42735|42760|42740|42760|42740|42755|42735|0
1721383080000|2024-07-19 09:58:00|42761.7|42741.7|42766.6|42746.6|42766.6|42746.6|42761.7|42741.7|5
1721383090000|2024-07-19 09:58:10|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|0
1721383100000|2024-07-19 09:58:20|42768.3|42748.3|42785.7|42765.7|42785.7|42765.7|42768.3|42748.3|2
1721383110000|2024-07-19 09:58:30|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|9
1721383120000|2024-07-19 09:58:40|42788.2|42768.2|42787.4|42767.4|42788.2|42768.2|42787.4|42767.4|1
1721383130000|2024-07-19 09:58:50|42789.9|42769.9|42790.7|42770.7|42790.7|42770.7|42789.1|42769.1|4
1721383140000|2024-07-19 09:59:00|42791.6|42771.6|42791.6|42771.6|42791.6|42771.6|42790.7|42770.7|0
1721383150000|2024-07-19 09:59:10|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|2
1721383160000|2024-07-19 09:59:20|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|1
1721383170000|2024-07-19 09:59:30|42792.4|42772.4|42793.2|42773.2|42793.2|42773.2|42792.4|42772.4|1
1721383180000|2024-07-19 09:59:40|42792.4|42772.4|42795.7|42775.7|42795.7|42775.7|42792.4|42772.4|0
1721383190000|2024-07-19 09:59:50|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|4
1721383200000|2024-07-19 10:00:00|42796.5|42776.5|42793.2|42773.2|42797.4|42777.4|42791.6|42771.6|3
1721383210000|2024-07-19 10:00:10|42794.9|42774.9|42793.2|42773.2|42794.9|42774.9|42793.2|42773.2|4
1721383220000|2024-07-19 10:00:20|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1721383230000|2024-07-19 10:00:30|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42792.4|42772.4|0
1721383250000|2024-07-19 10:00:50|42790.7|42770.7|42784.1|42764.1|42790.7|42770.7|42784.1|42764.1|3
1721383260000|2024-07-19 10:01:00|42782.5|42762.5|42780|42760|42782.5|42762.5|42780|42760|0
1721383280000|2024-07-19 10:01:20|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|42776.7|42756.7|0
1721383290000|2024-07-19 10:01:30|42780|42760|42780|42760|42780|42760|42780|42760|5
1721383300000|2024-07-19 10:01:40|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|1
1721383310000|2024-07-19 10:01:50|42774.1|42754.1|42771.6|42751.6|42774.1|42754.1|42771.6|42751.6|6
1721383320000|2024-07-19 10:02:00|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42771.6|42751.6|0
1721383330000|2024-07-19 10:02:10|42770.8|42750.8|42774.1|42754.1|42774.1|42754.1|42770.8|42750.8|1
1721383340000|2024-07-19 10:02:20|42775|42755|42774.1|42754.1|42775|42755|42773.2|42753.2|3
1721383350000|2024-07-19 10:02:30|42773.2|42753.2|42775|42755|42775|42755|42773.2|42753.2|0
1721383360000|2024-07-19 10:02:40|42773.2|42753.2|42771.6|42751.6|42773.2|42753.2|42771.6|42751.6|3
1721383370000|2024-07-19 10:02:50|42770.7|42750.7|42771.6|42751.6|42771.6|42751.6|42770.7|42750.7|0
1721383380000|2024-07-19 10:03:00|42770.7|42750.7|42768.2|42748.2|42771.6|42751.6|42768.2|42748.2|2
1721383400000|2024-07-19 10:03:20|42767.4|42747.4|42768.2|42748.2|42768.2|42748.2|42767.4|42747.4|0
1721383420000|2024-07-19 10:03:40|42766.6|42746.6|42763.2|42743.2|42766.6|42746.6|42763.2|42743.2|25
1721383430000|2024-07-19 10:03:50|42760|42740|42753.2|42733.2|42760|42740|42753.2|42733.2|3
1721383440000|2024-07-19 10:04:00|42751.6|42731.6|42749.9|42729.9|42751.6|42731.6|42748.2|42728.2|1
1721383450000|2024-07-19 10:04:10|42750.7|42730.7|42749.1|42729.1|42750.7|42730.7|42748.2|42728.2|1
1721383460000|2024-07-19 10:04:20|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|0
1721383470000|2024-07-19 10:04:30|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42740|42720|7
1721383480000|2024-07-19 10:04:40|42743.2|42723.2|42743.2|42723.2|42744.1|42724.1|42743.2|42723.2|1
1721383490000|2024-07-19 10:04:50|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|0
1721383500000|2024-07-19 10:05:00|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|3
1721383510000|2024-07-19 10:05:10|42740.7|42720.7|42742.4|42722.4|42742.4|42722.4|42740.7|42720.7|3
1721383520000|2024-07-19 10:05:20|42740.7|42720.7|42743.2|42723.2|42743.2|42723.2|42740.7|42720.7|6
1721383530000|2024-07-19 10:05:30|42739.9|42719.9|42733.2|42713.2|42739.9|42719.9|42733.2|42713.2|1
1721383540000|2024-07-19 10:05:40|42732.4|42712.4|42728.2|42708.2|42732.4|42712.4|42728.2|42708.2|4
1721383550000|2024-07-19 10:05:50|42729.9|42709.9|42730.7|42710.7|42730.7|42710.7|42726.6|42706.6|3
1721383560000|2024-07-19 10:06:00|42729.9|42709.9|42733.2|42713.2|42733.2|42713.2|42729.9|42709.9|1
1721383570000|2024-07-19 10:06:10|42734.9|42714.9|42734.9|42714.9|42734.9|42714.9|42734.9|42714.9|4
1721383580000|2024-07-19 10:06:20|42733.2|42713.2|42737.4|42717.4|42737.4|42717.4|42733.2|42713.2|4
1721383590000|2024-07-19 10:06:30|42738.2|42718.2|42742.4|42722.4|42742.4|42722.4|42738.2|42718.2|1
1721383600000|2024-07-19 10:06:40|42744|42724|42744|42724|42744|42724|42742.4|42722.4|2
1721383610000|2024-07-19 10:06:50|42744.9|42724.9|42756.5|42736.5|42756.5|42736.5|42744.9|42724.9|6
1721383620000|2024-07-19 10:07:00|42758.1|42738.1|42757.4|42737.4|42758.1|42738.1|42756.5|42736.5|3
1721383630000|2024-07-19 10:07:10|42756.5|42736.5|42754.9|42734.9|42756.5|42736.5|42754.9|42734.9|3
1721383640000|2024-07-19 10:07:20|42756.5|42736.5|42759.9|42739.9|42759.9|42739.9|42756.5|42736.5|2
1721383650000|2024-07-19 10:07:30|42762.4|42742.4|42765.7|42745.7|42765.7|42745.7|42761.5|42741.5|23
1721383660000|2024-07-19 10:07:40|42769|42749|42769|42749|42769|42749|42769|42749|2
1721383670000|2024-07-19 10:07:50|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|1
1721383680000|2024-07-19 10:08:00|42764.9|42744.9|42761.5|42741.5|42764.9|42744.9|42761.5|42741.5|2
1721383690000|2024-07-19 10:08:10|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|1
1721383700000|2024-07-19 10:08:20|42759|42739|42756.5|42736.5|42759|42739|42756.5|42736.5|1
1721383710000|2024-07-19 10:08:30|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|0
1721383730000|2024-07-19 10:08:50|42753.1|42733.1|42743.1|42723.1|42753.1|42733.1|42743.1|42723.1|4
1721383740000|2024-07-19 10:09:00|42741.5|42721.5|42726.6|42706.6|42741.5|42721.5|42724.1|42704.1|27
1721383750000|2024-07-19 10:09:10|42725.8|42705.8|42724.1|42704.1|42725.8|42705.8|42724.1|42704.1|2
1721383760000|2024-07-19 10:09:20|42722.4|42702.4|42721.5|42701.5|42722.4|42702.4|42719.9|42699.9|8
1721383770000|2024-07-19 10:09:30|42724|42704|42727.4|42707.4|42728.3|42708.3|42724|42704|2
1721383780000|2024-07-19 10:09:40|42729|42709|42732.4|42712.4|42732.4|42712.4|42729|42709|1
1721383800000|2024-07-19 10:10:00|42731.5|42711.5|42734.9|42714.9|42734.9|42714.9|42731.5|42711.5|2
1721383810000|2024-07-19 10:10:10|42734|42714|42734|42714|42734|42714|42734|42714|0
1721383820000|2024-07-19 10:10:20|||||||||1
1721383840000|2024-07-19 10:10:40|42733.2|42713.2|42734|42714|42734|42714|42733.2|42713.2|0
1721383850000|2024-07-19 10:10:50|42734.9|42714.9|42739|42719|42739|42719|42734.9|42714.9|3
1721383860000|2024-07-19 10:11:00|42740.7|42720.7|42746.5|42726.5|42746.5|42726.5|42740.7|42720.7|3
1721383870000|2024-07-19 10:11:10|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|3
1721383880000|2024-07-19 10:11:20|42749|42729|42750.7|42730.7|42750.7|42730.7|42748.2|42728.2|3
1721383890000|2024-07-19 10:11:30|42751.5|42731.5|42754.1|42734.1|42754.1|42734.1|42751.5|42731.5|0
1721383900000|2024-07-19 10:11:40|42753.3|42733.3|42759.9|42739.9|42759.9|42739.9|42753.3|42733.3|5
1721383910000|2024-07-19 10:11:50|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|42757.4|42737.4|2
1721383920000|2024-07-19 10:12:00|42753.3|42733.3|42757.4|42737.4|42757.4|42737.4|42753.3|42733.3|0
1721383930000|2024-07-19 10:12:10|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|3
1721383940000|2024-07-19 10:12:20|42759.9|42739.9|42762.4|42742.4|42763.3|42743.3|42759.9|42739.9|6
1721383950000|2024-07-19 10:12:30|42761.5|42741.5|42757.4|42737.4|42761.5|42741.5|42757.4|42737.4|0
1721383960000|2024-07-19 10:12:40|42759.9|42739.9|42762.4|42742.4|42762.4|42742.4|42759.9|42739.9|3
1721383970000|2024-07-19 10:12:50|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|0
1721383980000|2024-07-19 10:13:00|42762.4|42742.4|42761.5|42741.5|42762.4|42742.4|42761.5|42741.5|1
1721383990000|2024-07-19 10:13:10|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|42762.4|42742.4|0
1721384000000|2024-07-19 10:13:20|42761.5|42741.5|42757.4|42737.4|42761.5|42741.5|42757.4|42737.4|1
1721384020000|2024-07-19 10:13:40|42755.8|42735.8|42748.3|42728.3|42755.8|42735.8|42748.3|42728.3|8
1721384030000|2024-07-19 10:13:50|42747.4|42727.4|42743.3|42723.3|42747.4|42727.4|42743.3|42723.3|0
1721384040000|2024-07-19 10:14:00|42738.3|42718.3|42733.3|42713.3|42738.3|42718.3|42733.3|42713.3|0
1721384050000|2024-07-19 10:14:10|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|0
1721384060000|2024-07-19 10:14:20|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|2
1721384070000|2024-07-19 10:14:30|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|3
1721384080000|2024-07-19 10:14:40|42731.5|42711.5|42733.3|42713.3|42733.3|42713.3|42731.5|42711.5|0
1721384090000|2024-07-19 10:14:50|42737.4|42717.4|42738.3|42718.3|42738.3|42718.3|42737.4|42717.4|1
1721384100000|2024-07-19 10:15:00|42736.6|42716.6|42733.3|42713.3|42736.6|42716.6|42733.3|42713.3|0
1721384110000|2024-07-19 10:15:10|42734.9|42714.9|42734.9|42714.9|42738.3|42718.3|42733.3|42713.3|2
1721384120000|2024-07-19 10:15:20|42735.8|42715.8|42738.3|42718.3|42738.3|42718.3|42735.8|42715.8|6
1721384130000|2024-07-19 10:15:30|42739.9|42719.9|42743.3|42723.3|42743.3|42723.3|42739.9|42719.9|1
1721384140000|2024-07-19 10:15:40|42744.1|42724.1|42743.3|42723.3|42744.1|42724.1|42743.3|42723.3|0
1721384150000|2024-07-19 10:15:50|42744.1|42724.1|42747.4|42727.4|42747.4|42727.4|42744.1|42724.1|0
1721384160000|2024-07-19 10:16:00|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|42746.5|42726.5|0
1721384170000|2024-07-19 10:16:10|42748.2|42728.2|42751.5|42731.5|42751.5|42731.5|42748.2|42728.2|1
1721384180000|2024-07-19 10:16:20|42747.4|42727.4|42734|42714|42747.4|42727.4|42734|42714|47
1721384190000|2024-07-19 10:16:30|42735.7|42715.7|42737.4|42717.4|42737.4|42717.4|42735.7|42715.7|6
1721384200000|2024-07-19 10:16:40|||||||||22
1721384210000|2024-07-19 10:16:50|42735.8|42715.8|42734.9|42714.9|42735.8|42715.8|42734.9|42714.9|4
1721384220000|2024-07-19 10:17:00|42735.8|42715.8|42730.8|42710.8|42735.8|42715.8|42730.8|42710.8|7
1721384230000|2024-07-19 10:17:10|42729.9|42709.9|42719.9|42699.9|42729.9|42709.9|42719.9|42699.9|0
1721384240000|2024-07-19 10:17:20|42721.5|42701.5|42723.3|42703.3|42723.3|42703.3|42721.5|42701.5|2
1721384250000|2024-07-19 10:17:30|42724.9|42704.9|42728.3|42708.3|42728.3|42708.3|42724.9|42704.9|24
1721384260000|2024-07-19 10:17:40|42730.8|42710.8|42731.6|42711.6|42731.6|42711.6|42729.1|42709.1|1
1721384270000|2024-07-19 10:17:50|42735|42715|42737.5|42717.5|42737.5|42717.5|42735|42715|2
1721384280000|2024-07-19 10:18:00|42738.4|42718.4|42757.4|42737.4|42757.4|42737.4|42738.4|42718.4|25
1721384290000|2024-07-19 10:18:10|42759|42739|42763.3|42743.3|42763.3|42743.3|42759|42739|4
1721384300000|2024-07-19 10:18:20|42767.4|42747.4|42766.5|42746.5|42767.4|42747.4|42766.5|42746.5|2
1721384310000|2024-07-19 10:18:30|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|3
1721384320000|2024-07-19 10:18:40|42758.3|42738.3|42754.1|42734.1|42758.3|42738.3|42754.1|42734.1|3
1721384340000|2024-07-19 10:19:00|42755.8|42735.8|42753.3|42733.3|42756.6|42736.6|42753.3|42733.3|0
1721384350000|2024-07-19 10:19:10|42751.6|42731.6|42748.3|42728.3|42753.3|42733.3|42748.3|42728.3|0
1721384360000|2024-07-19 10:19:20|42747.4|42727.4|42744.1|42724.1|42747.4|42727.4|42744.1|42724.1|0
1721384370000|2024-07-19 10:19:30|||||||||1
1721384380000|2024-07-19 10:19:40|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|5
1721384390000|2024-07-19 10:19:50|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|0
1721384400000|2024-07-19 10:20:00|42750.8|42730.8|42748.3|42728.3|42751.6|42731.6|42748.3|42728.3|0
1721384410000|2024-07-19 10:20:10|42743.3|42723.3|42738.3|42718.3|42743.3|42723.3|42736.6|42716.6|6
1721384420000|2024-07-19 10:20:20|42741.5|42721.5|42737.4|42717.4|42741.5|42721.5|42737.4|42717.4|1
1721384430000|2024-07-19 10:20:30|42736.5|42716.5|42732.4|42712.4|42737.4|42717.4|42732.4|42712.4|0
1721384440000|2024-07-19 10:20:40|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|42730.7|42710.7|0
1721384450000|2024-07-19 10:20:50|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|2
1721384460000|2024-07-19 10:21:00|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|1
1721384470000|2024-07-19 10:21:10|42728.3|42708.3|42721.6|42701.6|42728.3|42708.3|42721.6|42701.6|4
1721384510000|2024-07-19 10:21:50|42723.2|42703.2|42721.6|42701.6|42723.2|42703.2|42721.6|42701.6|9
1721384520000|2024-07-19 10:22:00|42722.4|42702.4|42722.4|42702.4|42722.4|42702.4|42722.4|42702.4|6
1721384530000|2024-07-19 10:22:10|42724.1|42704.1|42732.4|42712.4|42732.4|42712.4|42724.1|42704.1|4
1721384540000|2024-07-19 10:22:20|42731.6|42711.6|42734.9|42714.9|42734.9|42714.9|42731.6|42711.6|1
1721384560000|2024-07-19 10:22:40|42733.3|42713.3|42734.9|42714.9|42734.9|42714.9|42733.3|42713.3|0
1721384580000|2024-07-19 10:23:00|42736.6|42716.6|42733.2|42713.2|42736.6|42716.6|42732.3|42712.3|5
1721384590000|2024-07-19 10:23:10|42731.6|42711.6|42729.8|42709.8|42731.6|42711.6|42729|42709|1
1721384610000|2024-07-19 10:23:30|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|4
1721384620000|2024-07-19 10:23:40|42727.3|42707.3|42722.4|42702.4|42727.3|42707.3|42722.4|42702.4|1
1721384630000|2024-07-19 10:23:50|42719.2|42699.2|42718.3|42698.3|42719.2|42699.2|42718.3|42698.3|0
1721384640000|2024-07-19 10:24:00|42721.6|42701.6|42719.1|42699.1|42721.6|42701.6|42718.2|42698.2|4
1721384650000|2024-07-19 10:24:10|42718.2|42698.2|42718.2|42698.2|42719.9|42699.9|42718.2|42698.2|0
1721384660000|2024-07-19 10:24:20|42714.9|42694.9|42712.4|42692.4|42714.9|42694.9|42711.6|42691.6|4
1721384670000|2024-07-19 10:24:30|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|42713.3|42693.3|0
1721384680000|2024-07-19 10:24:40|42714.9|42694.9|42719.9|42699.9|42719.9|42699.9|42714.9|42694.9|4
1721384690000|2024-07-19 10:24:50|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|2
1721384700000|2024-07-19 10:25:00|42723.3|42703.3|42721.6|42701.6|42723.3|42703.3|42719.9|42699.9|4
1721384720000|2024-07-19 10:25:20|42722.4|42702.4|42723.3|42703.3|42723.3|42703.3|42721.6|42701.6|0
1721384730000|2024-07-19 10:25:30|42722.4|42702.4|42722.4|42702.4|42722.4|42702.4|42722.4|42702.4|2
1721384740000|2024-07-19 10:25:40|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|42721.6|42701.6|0
1721384750000|2024-07-19 10:25:50|42719.9|42699.9|42714.9|42694.9|42719.9|42699.9|42714.9|42694.9|3
1721384760000|2024-07-19 10:26:00|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|4
1721384770000|2024-07-19 10:26:10|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|3
1721384780000|2024-07-19 10:26:20|42721.7|42701.7|42723.3|42703.3|42723.3|42703.3|42721.7|42701.7|1
1721384790000|2024-07-19 10:26:30|42726.6|42706.6|42728.3|42708.3|42728.3|42708.3|42726.6|42706.6|1
1721384800000|2024-07-19 10:26:40|42729.9|42709.9|42731.6|42711.6|42731.6|42711.6|42729.9|42709.9|2
1721384820000|2024-07-19 10:27:00|42741.6|42721.6|42746.6|42726.6|42746.6|42726.6|42741.6|42721.6|1
1721384840000|2024-07-19 10:27:20|42748.3|42728.3|42751.6|42731.6|42751.6|42731.6|42747.4|42727.4|4
1721384850000|2024-07-19 10:27:30|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|0
1721384860000|2024-07-19 10:27:40|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|1
1721384870000|2024-07-19 10:27:50|42750.8|42730.8|42747.4|42727.4|42750.8|42730.8|42745.8|42725.8|2
1721384880000|2024-07-19 10:28:00|42753.2|42733.2|42754.9|42734.9|42754.9|42734.9|42753.2|42733.2|2
1721384890000|2024-07-19 10:28:10|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|42752.4|42732.4|1
1721384900000|2024-07-19 10:28:20|42753.3|42733.3|42756.6|42736.6|42756.6|42736.6|42753.3|42733.3|5
1721384910000|2024-07-19 10:28:30|42759.8|42739.8|42757.4|42737.4|42760.7|42740.7|42756.6|42736.6|2
1721384930000|2024-07-19 10:28:50|42759.1|42739.1|42756.6|42736.6|42760.7|42740.7|42756.6|42736.6|1
1721384940000|2024-07-19 10:29:00|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.1|42739.1|4
1721384950000|2024-07-19 10:29:10|42761.6|42741.6|42764.9|42744.9|42764.9|42744.9|42761.6|42741.6|1
1721384960000|2024-07-19 10:29:20|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|2
1721384970000|2024-07-19 10:29:30|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42766.6|42746.6|0
1721384990000|2024-07-19 10:29:50|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|2
1721385000000|2024-07-19 10:30:00|||||||||1
1721385010000|2024-07-19 10:30:10|42761.6|42741.6|42760.7|42740.7|42761.6|42741.6|42760.7|42740.7|2
1721385020000|2024-07-19 10:30:20|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|42754.9|42734.9|2
1721385030000|2024-07-19 10:30:30|42753.3|42733.3|42751.6|42731.6|42753.3|42733.3|42751.6|42731.6|1
1721385050000|2024-07-19 10:30:50|42750.7|42730.7|42752.4|42732.4|42752.4|42732.4|42750.7|42730.7|4
1721385060000|2024-07-19 10:31:00|42754.1|42734.1|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|0
1721385070000|2024-07-19 10:31:10|42758.2|42738.2|42760.7|42740.7|42760.7|42740.7|42758.2|42738.2|2
1721385080000|2024-07-19 10:31:20|42763.2|42743.2|42766.6|42746.6|42768.3|42748.3|42763.2|42743.2|7
1721385090000|2024-07-19 10:31:30|42768.2|42748.2|42766.6|42746.6|42769.9|42749.9|42766.6|42746.6|0
1721385100000|2024-07-19 10:31:40|42768.2|42748.2|42771.6|42751.6|42771.6|42751.6|42768.2|42748.2|1
1721385110000|2024-07-19 10:31:50|42773.2|42753.2|42778.2|42758.2|42778.2|42758.2|42773.2|42753.2|1
1721385120000|2024-07-19 10:32:00|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|1
1721385130000|2024-07-19 10:32:10|42778.2|42758.2|42776.6|42756.6|42778.2|42758.2|42775.7|42755.7|1
1721385140000|2024-07-19 10:32:20|42779.8|42759.8|42775.7|42755.7|42779.8|42759.8|42775.7|42755.7|6
1721385150000|2024-07-19 10:32:30|42774.8|42754.8|42774|42754|42774.8|42754.8|42774|42754|0
1721385160000|2024-07-19 10:32:40|42774.8|42754.8|42772.3|42752.3|42774.8|42754.8|42772.3|42752.3|1
1721385170000|2024-07-19 10:32:50|42770.7|42750.7|42765.7|42745.7|42770.7|42750.7|42765.7|42745.7|10
1721385180000|2024-07-19 10:33:00|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|3
1721385190000|2024-07-19 10:33:10|42765|42745|42764.1|42744.1|42766.6|42746.6|42764.1|42744.1|1
1721385200000|2024-07-19 10:33:20|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|0
1721385210000|2024-07-19 10:33:30|42767.5|42747.5|42766.6|42746.6|42767.5|42747.5|42766.6|42746.6|3
1721385220000|2024-07-19 10:33:40|42765|42745|42764.1|42744.1|42766.6|42746.6|42764.1|42744.1|0
1721385240000|2024-07-19 10:34:00|42761.6|42741.6|42760.7|42740.7|42761.6|42741.6|42760.7|42740.7|1
1721385250000|2024-07-19 10:34:10|42761.6|42741.6|42759.1|42739.1|42761.6|42741.6|42759.1|42739.1|0
1721385260000|2024-07-19 10:34:20|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|2
1721385270000|2024-07-19 10:34:30|42758.3|42738.3|42755|42735|42758.3|42738.3|42755|42735|1
1721385280000|2024-07-19 10:34:40|42754.1|42734.1|42753.2|42733.2|42754.1|42734.1|42753.2|42733.2|0
1721385290000|2024-07-19 10:34:50|42754.1|42734.1|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|4
1721385310000|2024-07-19 10:35:10|42757.5|42737.5|42756.6|42736.6|42757.5|42737.5|42756.6|42736.6|0
1721385320000|2024-07-19 10:35:20|42753.3|42733.3|42752.5|42732.5|42755|42735|42752.5|42732.5|0
1721385330000|2024-07-19 10:35:30|42754.1|42734.1|42757.5|42737.5|42757.5|42737.5|42754.1|42734.1|1
1721385350000|2024-07-19 10:35:50|42759.1|42739.1|42756.6|42736.6|42761.6|42741.6|42756.6|42736.6|2
1721385360000|2024-07-19 10:36:00|42755|42735|42755|42735|42755|42735|42755|42735|4
1721385370000|2024-07-19 10:36:10|42751.7|42731.7|42752.5|42732.5|42752.5|42732.5|42750.8|42730.8|2
1721385380000|2024-07-19 10:36:20|42751.6|42731.6|42748.3|42728.3|42752.5|42732.5|42748.3|42728.3|0
1721385390000|2024-07-19 10:36:30|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|42747.5|42727.5|2
1721385420000|2024-07-19 10:37:00|42745.8|42725.8|42742.5|42722.5|42745.8|42725.8|42742.5|42722.5|2
1721385440000|2024-07-19 10:37:20|42740|42720|42738.3|42718.3|42740|42720|42738.3|42718.3|3
1721385450000|2024-07-19 10:37:30|42733.3|42713.3|42730.8|42710.8|42733.3|42713.3|42730.8|42710.8|2
1721385460000|2024-07-19 10:37:40|42731.7|42711.7|42733.3|42713.3|42733.3|42713.3|42731.7|42711.7|3
1721385470000|2024-07-19 10:37:50|||||||||1
1721385480000|2024-07-19 10:38:00|42732.5|42712.5|42733.3|42713.3|42733.3|42713.3|42728.3|42708.3|3
1721385490000|2024-07-19 10:38:10|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|0
1721385500000|2024-07-19 10:38:20|42730|42710|42728.3|42708.3|42730|42710|42728.3|42708.3|1
1721385510000|2024-07-19 10:38:30|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|1
1721385540000|2024-07-19 10:39:00|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|1
1721385550000|2024-07-19 10:39:10|42725|42705|42725|42705|42725|42705|42725|42705|5
1721385560000|2024-07-19 10:39:20|42722.5|42702.5|42710|42690|42722.5|42702.5|42710|42690|21
1721385570000|2024-07-19 10:39:30|42708.3|42688.3|42700.8|42680.8|42708.3|42688.3|42700.8|42680.8|13
1721385580000|2024-07-19 10:39:40|42699.2|42679.2|42698.2|42678.2|42700|42680|42698.2|42678.2|12
1721385590000|2024-07-19 10:39:50|42696.6|42676.6|42693.3|42673.3|42696.6|42676.6|42693.3|42673.3|8
1721385600000|2024-07-19 10:40:00|42691.7|42671.7|42690.8|42670.8|42691.7|42671.7|42690.8|42670.8|5
1721385610000|2024-07-19 10:40:10|42690|42670|42690|42670|42690|42670|42690|42670|1
1721385620000|2024-07-19 10:40:20|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|7
1721385630000|2024-07-19 10:40:30|42692.5|42672.5|42691.6|42671.6|42692.5|42672.5|42691.6|42671.6|0
1721385640000|2024-07-19 10:40:40|42690|42670|42691.6|42671.6|42691.6|42671.6|42690|42670|0
1721385650000|2024-07-19 10:40:50|42692.5|42672.5|42693.3|42673.3|42693.3|42673.3|42692.5|42672.5|1
1721385660000|2024-07-19 10:41:00|42695|42675|42695|42675|42697.5|42677.5|42695|42675|6
1721385670000|2024-07-19 10:41:10|42695.8|42675.8|42695|42675|42700|42680|42695|42675|6
1721385680000|2024-07-19 10:41:20|42693.3|42673.3|42692.5|42672.5|42693.3|42673.3|42692.5|42672.5|0
1721385690000|2024-07-19 10:41:30|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|0
1721385700000|2024-07-19 10:41:40|42688.3|42668.3|42686.6|42666.6|42688.3|42668.3|42686.6|42666.6|1
1721385710000|2024-07-19 10:41:50|||||||||1
1721385720000|2024-07-19 10:42:00|42685|42665|42683.3|42663.3|42685|42665|42683.3|42663.3|3
1721385760000|2024-07-19 10:42:40|42685|42665|42685|42665|42685|42665|42685|42665|5
1721385780000|2024-07-19 10:43:00|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|42685.8|42665.8|2
1721385800000|2024-07-19 10:43:20|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|42687.5|42667.5|0
1721385810000|2024-07-19 10:43:30|42690.8|42670.8|42690|42670|42690.8|42670.8|42690|42670|6
1721385830000|2024-07-19 10:43:50|||||||||1
1721385840000|2024-07-19 10:44:00|42687.5|42667.5|42686.6|42666.6|42687.5|42667.5|42686.6|42666.6|0
1721385860000|2024-07-19 10:44:20|42685|42665|42682.5|42662.5|42685|42665|42682.5|42662.5|4
1721385870000|2024-07-19 10:44:30|42683.4|42663.4|42680.9|42660.9|42683.4|42663.4|42680.9|42660.9|2
1721385880000|2024-07-19 10:44:40|42679.2|42659.2|42672.5|42652.5|42679.2|42659.2|42672.5|42652.5|5
1721385890000|2024-07-19 10:44:50|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|7
1721385900000|2024-07-19 10:45:00|||||||||1
1721385920000|2024-07-19 10:45:20|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|7
1721385930000|2024-07-19 10:45:30|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|6
1721385940000|2024-07-19 10:45:40|42670|42650|42663.4|42643.4|42671.6|42651.6|42663.4|42643.4|14
1721385950000|2024-07-19 10:45:50|42661.7|42641.7|42659.2|42639.2|42661.7|42641.7|42659.2|42639.2|1
1721385960000|2024-07-19 10:46:00|42657.5|42637.5|42648.4|42628.4|42658.4|42638.4|42648.4|42628.4|7
1721385970000|2024-07-19 10:46:10|42646.7|42626.7|42650.9|42630.9|42650.9|42630.9|42646.7|42626.7|16
1721385980000|2024-07-19 10:46:20|42650|42630|42657.5|42637.5|42657.5|42637.5|42650|42630|11
1721385990000|2024-07-19 10:46:30|42660|42640|42665|42645|42665|42645|42660|42640|3
1721386000000|2024-07-19 10:46:40|42665.9|42645.9|42655.9|42635.9|42667.5|42647.5|42655.9|42635.9|35
1721386010000|2024-07-19 10:46:50|42653.4|42633.4|42662.5|42642.5|42662.5|42642.5|42653.4|42633.4|4
1721386020000|2024-07-19 10:47:00|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42663.4|42643.4|0
1721386030000|2024-07-19 10:47:10|42665.1|42645.1|42668.4|42648.4|42668.4|42648.4|42665.1|42645.1|0
1721386040000|2024-07-19 10:47:20|42666.6|42646.6|42665|42645|42666.6|42646.6|42665|42645|4
1721386050000|2024-07-19 10:47:30|42658.4|42638.4|42653.4|42633.4|42658.4|42638.4|42653.4|42633.4|1
1721386060000|2024-07-19 10:47:40|||||||||5
1721386070000|2024-07-19 10:47:50|42655|42635|42655|42635|42655|42635|42653.4|42633.4|0
1721386080000|2024-07-19 10:48:00|42653.4|42633.4|42656.7|42636.7|42656.7|42636.7|42653.4|42633.4|0
1721386090000|2024-07-19 10:48:10|42655.1|42635.1|42656.7|42636.7|42656.7|42636.7|42655.1|42635.1|0
1721386100000|2024-07-19 10:48:20|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|5
1721386110000|2024-07-19 10:48:30|42654.2|42634.2|42653.4|42633.4|42654.2|42634.2|42653.4|42633.4|4
1721386120000|2024-07-19 10:48:40|42651.7|42631.7|42653.4|42633.4|42653.4|42633.4|42651.7|42631.7|4
1721386140000|2024-07-19 10:49:00|42654.2|42634.2|42656.7|42636.7|42656.7|42636.7|42653.4|42633.4|4
1721386150000|2024-07-19 10:49:10|42653.4|42633.4|42653.4|42633.4|42655|42635|42653.4|42633.4|4
1721386160000|2024-07-19 10:49:20|42651.7|42631.7|42654.2|42634.2|42655.1|42635.1|42651.7|42631.7|4
1721386170000|2024-07-19 10:49:30|42653.4|42633.4|42654.2|42634.2|42656.7|42636.7|42653.4|42633.4|2
1721386180000|2024-07-19 10:49:40|42653.4|42633.4|42654.2|42634.2|42654.2|42634.2|42653.4|42633.4|0
1721386190000|2024-07-19 10:49:50|42655.1|42635.1|42653.4|42633.4|42655.1|42635.1|42653.4|42633.4|4
1721386200000|2024-07-19 10:50:00|42654.2|42634.2|42651.7|42631.7|42656.7|42636.7|42651.7|42631.7|1
1721386210000|2024-07-19 10:50:10|42655.1|42635.1|42658.4|42638.4|42658.4|42638.4|42655.1|42635.1|8
1721386220000|2024-07-19 10:50:20|42661.7|42641.7|42655.1|42635.1|42663.4|42643.4|42655.1|42635.1|0
1721386230000|2024-07-19 10:50:30|42653.5|42633.5|42652.6|42632.6|42653.5|42633.5|42652.6|42632.6|4
1721386250000|2024-07-19 10:50:50|42651.7|42631.7|42646|42626|42651.7|42631.7|42646|42626|3
1721386260000|2024-07-19 10:51:00|42644.2|42624.2|42642.6|42622.6|42644.2|42624.2|42641.7|42621.7|7
1721386270000|2024-07-19 10:51:10|42644.2|42624.2|42645.1|42625.1|42645.1|42625.1|42644.2|42624.2|0
1721386280000|2024-07-19 10:51:20|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|1
1721386290000|2024-07-19 10:51:30|||||||||3
1721386310000|2024-07-19 10:51:50|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|0
1721386320000|2024-07-19 10:52:00|42636.7|42616.7|42636.7|42616.7|42637.6|42617.6|42635.1|42615.1|0
1721386330000|2024-07-19 10:52:10|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|6
1721386350000|2024-07-19 10:52:30|42637.6|42617.6|42630.1|42610.1|42637.6|42617.6|42630.1|42610.1|12
1721386360000|2024-07-19 10:52:40|42631|42611|42631|42611|42631|42611|42631|42611|0
1721386370000|2024-07-19 10:52:50|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42630.1|42610.1|0
1721386380000|2024-07-19 10:53:00|42633.5|42613.5|42635.1|42615.1|42635.1|42615.1|42633.5|42613.5|4
1721386390000|2024-07-19 10:53:10|||||||||1
1721386400000|2024-07-19 10:53:20|42633.4|42613.4|42636.7|42616.7|42636.7|42616.7|42633.4|42613.4|1
1721386410000|2024-07-19 10:53:30|42633.4|42613.4|42635.1|42615.1|42635.1|42615.1|42633.4|42613.4|1
1721386420000|2024-07-19 10:53:40|42636.7|42616.7|42634.2|42614.2|42636.7|42616.7|42634.2|42614.2|2
1721386430000|2024-07-19 10:53:50|42631.7|42611.7|42629.2|42609.2|42631.7|42611.7|42629.2|42609.2|5
1721386440000|2024-07-19 10:54:00|42628.4|42608.4|42624.2|42604.2|42628.4|42608.4|42624.2|42604.2|2
1721386450000|2024-07-19 10:54:10|42625.1|42605.1|42624.2|42604.2|42626.7|42606.7|42624.2|42604.2|1
1721386460000|2024-07-19 10:54:20|42623.4|42603.4|42621.7|42601.7|42623.4|42603.4|42621.7|42601.7|0
1721386470000|2024-07-19 10:54:30|42625.1|42605.1|42626.7|42606.7|42626.7|42606.7|42625.1|42605.1|6
1721386480000|2024-07-19 10:54:40|42628.5|42608.5|42626.7|42606.7|42628.5|42608.5|42626.7|42606.7|4
1721386490000|2024-07-19 10:54:50|42628.4|42608.4|42629.2|42609.2|42629.2|42609.2|42628.4|42608.4|0
1721386500000|2024-07-19 10:55:00|42630.1|42610.1|42636.6|42616.6|42636.6|42616.6|42626.7|42606.7|5
1721386510000|2024-07-19 10:55:10|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|2
1721386520000|2024-07-19 10:55:20|42635.1|42615.1|42638.4|42618.4|42638.4|42618.4|42635.1|42615.1|1
1721386530000|2024-07-19 10:55:30|42640|42620|42640|42620|42640|42620|42640|42620|1
1721386540000|2024-07-19 10:55:40|42641.8|42621.8|42651.8|42631.8|42651.8|42631.8|42641.8|42621.8|2
1721386550000|2024-07-19 10:55:50|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|1
1721386560000|2024-07-19 10:56:00|42656.8|42636.8|42660.1|42640.1|42660.1|42640.1|42656.8|42636.8|8
1721386570000|2024-07-19 10:56:10|42658.5|42638.5|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|9
1721386580000|2024-07-19 10:56:20|||||||||3
1721386590000|2024-07-19 10:56:30|42659.3|42639.3|42660.1|42640.1|42660.1|42640.1|42659.3|42639.3|0
1721386600000|2024-07-19 10:56:40|42661.8|42641.8|42670.1|42650.1|42670.1|42650.1|42661.8|42641.8|8
1721386610000|2024-07-19 10:56:50|42669.3|42649.3|42669.3|42649.3|42670.1|42650.1|42669.3|42649.3|0
1721386620000|2024-07-19 10:57:00|42668.4|42648.4|42664.3|42644.3|42668.4|42648.4|42664.3|42644.3|6
1721386630000|2024-07-19 10:57:10|42661|42641|42660.1|42640.1|42661|42641|42660.1|42640.1|0
1721386640000|2024-07-19 10:57:20|42661.8|42641.8|42664.3|42644.3|42664.3|42644.3|42660.1|42640.1|5
1721386650000|2024-07-19 10:57:30|42665.1|42645.1|42667.6|42647.6|42668.5|42648.5|42665.1|42645.1|3
1721386660000|2024-07-19 10:57:40|42666.8|42646.8|42665.1|42645.1|42667.6|42647.6|42665.1|42645.1|0
1721386680000|2024-07-19 10:58:00|||||||||2
1721386690000|2024-07-19 10:58:10|42664.3|42644.3|42665.1|42645.1|42665.1|42645.1|42664.3|42644.3|0
1721386700000|2024-07-19 10:58:20|42662.6|42642.6|42662.6|42642.6|42665.1|42645.1|42662.6|42642.6|2
1721386710000|2024-07-19 10:58:30|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|0
1721386720000|2024-07-19 10:58:40|||||||||1
1721386730000|2024-07-19 10:58:50|42663.4|42643.4|42661.8|42641.8|42663.4|42643.4|42661.8|42641.8|0
1721386740000|2024-07-19 10:59:00|42660.9|42640.9|42656.8|42636.8|42660.9|42640.9|42656.8|42636.8|1
1721386750000|2024-07-19 10:59:10|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42654.3|42634.3|1
1721386760000|2024-07-19 10:59:20|42654.3|42634.3|42652.6|42632.6|42654.3|42634.3|42652.6|42632.6|0
1721386770000|2024-07-19 10:59:30|42651.8|42631.8|42652.6|42632.6|42652.6|42632.6|42651.8|42631.8|0
1721386780000|2024-07-19 10:59:40|42651|42631|42651|42631|42651|42631|42651|42631|0
1721386790000|2024-07-19 10:59:50|42650.1|42630.1|42650.1|42630.1|42651|42631|42650.1|42630.1|0
1721386800000|2024-07-19 11:00:00|42651|42631|42660.1|42640.1|42660.1|42640.1|42651|42631|8
1721386810000|2024-07-19 11:00:10|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|42656.8|42636.8|2
1721386820000|2024-07-19 11:00:20|||||||||1
1721386830000|2024-07-19 11:00:30|42657.6|42637.6|42653.5|42633.5|42661.8|42641.8|42653.5|42633.5|3
1721386840000|2024-07-19 11:00:40|42652.6|42632.6|42644.3|42624.3|42652.6|42632.6|42644.3|42624.3|7
1721386850000|2024-07-19 11:00:50|42641.8|42621.8|42640.1|42620.1|42641.8|42621.8|42640.1|42620.1|1
1721386860000|2024-07-19 11:01:00|42638.5|42618.5|42632.6|42612.6|42638.5|42618.5|42630.1|42610.1|8
1721386880000|2024-07-19 11:01:20|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|1
1721386900000|2024-07-19 11:01:40|42627.6|42607.6|42627.6|42607.6|42627.6|42607.6|42625.1|42605.1|9
1721386910000|2024-07-19 11:01:50|42629.3|42609.3|42633.5|42613.5|42633.5|42613.5|42629.3|42609.3|1
1721386920000|2024-07-19 11:02:00|42633.4|42613.4|42635.1|42615.1|42635.1|42615.1|42633.4|42613.4|1
1721386930000|2024-07-19 11:02:10|42634.3|42614.3|42635.1|42615.1|42635.1|42615.1|42634.3|42614.3|0
1721386940000|2024-07-19 11:02:20|42633.4|42613.4|42656.8|42636.8|42656.8|42636.8|42633.4|42613.4|11
1721386960000|2024-07-19 11:02:40|42658.4|42638.4|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|8
1721386970000|2024-07-19 11:02:50|||||||||5
1721386980000|2024-07-19 11:03:00|42653.5|42633.5|42655.1|42635.1|42656.9|42636.9|42651.8|42631.8|4
1721386990000|2024-07-19 11:03:10|42656|42636|42675.1|42655.1|42675.1|42655.1|42656|42636|1
1721387000000|2024-07-19 11:03:20|42676.8|42656.8|42691.9|42671.9|42692.7|42672.7|42676.8|42656.8|26
1721387010000|2024-07-19 11:03:30|42691|42671|42691|42671|42691|42671|42691|42671|9
1721387020000|2024-07-19 11:03:40|42683.6|42663.6|42674.4|42654.4|42683.6|42663.6|42674.4|42654.4|3
1721387030000|2024-07-19 11:03:50|42676.9|42656.9|42674.4|42654.4|42676.9|42656.9|42674.4|42654.4|3
1721387050000|2024-07-19 11:04:10|42671.9|42651.9|42668.5|42648.5|42671.9|42651.9|42668.5|42648.5|4
1721387060000|2024-07-19 11:04:20|42666.9|42646.9|42666.9|42646.9|42669.4|42649.4|42666.9|42646.9|2
1721387070000|2024-07-19 11:04:30|42668.5|42648.5|42666.9|42646.9|42668.5|42648.5|42666.9|42646.9|0
1721387080000|2024-07-19 11:04:40|42669.4|42649.4|42671|42651|42671|42651|42669.4|42649.4|4
1721387090000|2024-07-19 11:04:50|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|2
1721387100000|2024-07-19 11:05:00|42675.1|42655.1|42671|42651|42675.1|42655.1|42670.1|42650.1|2
1721387110000|2024-07-19 11:05:10|42670.1|42650.1|42666.9|42646.9|42670.1|42650.1|42666.9|42646.9|1
1721387120000|2024-07-19 11:05:20|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|0
1721387130000|2024-07-19 11:05:30|42663.5|42643.5|42666.8|42646.8|42666.8|42646.8|42663.5|42643.5|1
1721387140000|2024-07-19 11:05:40|42669.3|42649.3|42671.8|42651.8|42671.8|42651.8|42669.3|42649.3|0
1721387160000|2024-07-19 11:06:00|42673.4|42653.4|42679.3|42659.3|42679.3|42659.3|42673.4|42653.4|2
1721387170000|2024-07-19 11:06:10|42680.9|42660.9|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|2
1721387180000|2024-07-19 11:06:20|42680.9|42660.9|42685.2|42665.2|42685.2|42665.2|42680.9|42660.9|2
1721387190000|2024-07-19 11:06:30|42686.8|42666.8|42685.2|42665.2|42686.8|42666.8|42685.2|42665.2|1
1721387200000|2024-07-19 11:06:40|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|0
1721387210000|2024-07-19 11:06:50|42694.3|42674.3|42685.2|42665.2|42694.3|42674.3|42685.2|42665.2|7
1721387220000|2024-07-19 11:07:00|42681.8|42661.8|42678.5|42658.5|42681.8|42661.8|42678.5|42658.5|2
1721387230000|2024-07-19 11:07:10|||||||||1
1721387240000|2024-07-19 11:07:20|42671.9|42651.9|42670.2|42650.2|42671.9|42651.9|42670.2|42650.2|1
1721387250000|2024-07-19 11:07:30|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|0
1721387260000|2024-07-19 11:07:40|42666.8|42646.8|42661.8|42641.8|42666.8|42646.8|42661.8|42641.8|1
1721387270000|2024-07-19 11:07:50|42660.9|42640.9|42661.8|42641.8|42661.8|42641.8|42660.9|42640.9|0
1721387280000|2024-07-19 11:08:00|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|5
1721387290000|2024-07-19 11:08:10|42657.7|42637.7|42660.2|42640.2|42660.2|42640.2|42657.7|42637.7|0
1721387300000|2024-07-19 11:08:20|42658.5|42638.5|42657.7|42637.7|42658.5|42638.5|42657.7|42637.7|0
1721387310000|2024-07-19 11:08:30|42659.3|42639.3|42660.2|42640.2|42660.2|42640.2|42659.3|42639.3|2
1721387320000|2024-07-19 11:08:40|42659.3|42639.3|42662.7|42642.7|42662.7|42642.7|42659.3|42639.3|3
1721387340000|2024-07-19 11:09:00|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|2
1721387350000|2024-07-19 11:09:10|42668.5|42648.5|42668.5|42648.5|42670.2|42650.2|42668.5|42648.5|2
1721387360000|2024-07-19 11:09:20|42669.3|42649.3|42670.2|42650.2|42670.2|42650.2|42667.7|42647.7|0
1721387370000|2024-07-19 11:09:30|42668.5|42648.5|42671|42651|42671|42651|42667.7|42647.7|9
1721387380000|2024-07-19 11:09:40|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|0
1721387390000|2024-07-19 11:09:50|42670.2|42650.2|42695.2|42675.2|42695.2|42675.2|42670.2|42650.2|31
1721387400000|2024-07-19 11:10:00|42696|42676|42676.9|42656.9|42696|42676|42669.3|42649.3|98
1721387410000|2024-07-19 11:10:10|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|2
1721387420000|2024-07-19 11:10:20|42681|42661|42681|42661|42681|42661|42681|42661|0
1721387430000|2024-07-19 11:10:30|42680.2|42660.2|42678.4|42658.4|42680.2|42660.2|42678.4|42658.4|1
1721387440000|2024-07-19 11:10:40|42676.8|42656.8|42675.2|42655.2|42678.4|42658.4|42675.2|42655.2|2
1721387450000|2024-07-19 11:10:50|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|0
1721387460000|2024-07-19 11:11:00|42669.3|42649.3|42666.8|42646.8|42670.2|42650.2|42666.8|42646.8|1
1721387480000|2024-07-19 11:11:20|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|2
1721387500000|2024-07-19 11:11:40|42659.3|42639.3|42655.2|42635.2|42659.3|42639.3|42655.2|42635.2|3
1721387510000|2024-07-19 11:11:50|42652.7|42632.7|42649.3|42629.3|42652.7|42632.7|42649.3|42629.3|3
1721387520000|2024-07-19 11:12:00|42647.7|42627.7|42646.8|42626.8|42647.7|42627.7|42646.8|42626.8|8
1721387530000|2024-07-19 11:12:10|||||||||5
1721387540000|2024-07-19 11:12:20|||||||||2
1721387560000|2024-07-19 11:12:40|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|3
1721387570000|2024-07-19 11:12:50|42650.2|42630.2|42654.3|42634.3|42654.3|42634.3|42650.2|42630.2|2
1721387580000|2024-07-19 11:13:00|42655.2|42635.2|42677.6|42657.6|42678.4|42658.4|42655.2|42635.2|39
1721387590000|2024-07-19 11:13:10|42674.3|42654.3|42675.1|42655.1|42675.9|42655.9|42674.3|42654.3|25
1721387600000|2024-07-19 11:13:20|42674.3|42654.3|42670.2|42650.2|42674.3|42654.3|42670.2|42650.2|12
1721387610000|2024-07-19 11:13:30|42671.8|42651.8|42672.7|42652.7|42672.7|42652.7|42671.8|42651.8|1
1721387620000|2024-07-19 11:13:40|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|10
1721387630000|2024-07-19 11:13:50|42679.3|42659.3|42671.8|42651.8|42679.3|42659.3|42671.8|42651.8|14
1721387640000|2024-07-19 11:14:00|42666.9|42646.9|42675.2|42655.2|42675.2|42655.2|42664.3|42644.3|72
1721387650000|2024-07-19 11:14:10|42676.8|42656.8|42673.4|42653.4|42676.8|42656.8|42670.2|42650.2|55
1721387660000|2024-07-19 11:14:20|42668.4|42648.4|42668.4|42648.4|42669.3|42649.3|42668.4|42648.4|3
1721387670000|2024-07-19 11:14:30|42665.2|42645.2|42670.1|42650.1|42670.1|42650.1|42664.3|42644.3|23
1721387680000|2024-07-19 11:14:40|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|14
1721387690000|2024-07-19 11:14:50|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|10
1721387700000|2024-07-19 11:15:00|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|6
1721387710000|2024-07-19 11:15:10|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42665.9|42645.9|1
1721387720000|2024-07-19 11:15:20|42665.1|42645.1|42658.4|42638.4|42665.1|42645.1|42656.8|42636.8|27
1721387730000|2024-07-19 11:15:30|42660.1|42640.1|42661.8|42641.8|42661.8|42641.8|42660.1|42640.1|1
1721387750000|2024-07-19 11:15:50|42663.4|42643.4|42660.1|42640.1|42665.1|42645.1|42660.1|42640.1|13
1721387760000|2024-07-19 11:16:00|42658.4|42638.4|42658.4|42638.4|42658.4|42638.4|42653.4|42633.4|16
1721387770000|2024-07-19 11:16:10|42660.1|42640.1|42663.4|42643.4|42663.4|42643.4|42660.1|42640.1|12
1721387780000|2024-07-19 11:16:20|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|15
1721387790000|2024-07-19 11:16:30|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|0
1721387800000|2024-07-19 11:16:40|42670.1|42650.1|42678.4|42658.4|42680.1|42660.1|42670.1|42650.1|30
1721387810000|2024-07-19 11:16:50|42680.1|42660.1|42685.2|42665.2|42685.2|42665.2|42680.1|42660.1|4
1721387820000|2024-07-19 11:17:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|2
1721387830000|2024-07-19 11:17:10|42685.2|42665.2|42686.8|42666.8|42686.8|42666.8|42685.2|42665.2|1
1721387840000|2024-07-19 11:17:20|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|0
1721387850000|2024-07-19 11:17:30|42684.3|42664.3|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|7
1721387870000|2024-07-19 11:17:50|42685.2|42665.2|42676.8|42656.8|42685.2|42665.2|42674.4|42654.4|18
1721387880000|2024-07-19 11:18:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|1
1721387890000|2024-07-19 11:18:10|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|1
1721387900000|2024-07-19 11:18:20|42677.6|42657.6|42675.9|42655.9|42678.4|42658.4|42675.1|42655.1|0
1721387910000|2024-07-19 11:18:30|42678.4|42658.4|42676.8|42656.8|42678.4|42658.4|42676.8|42656.8|0
1721387920000|2024-07-19 11:18:40|42678.4|42658.4|42675.1|42655.1|42678.4|42658.4|42675.1|42655.1|0
1721387930000|2024-07-19 11:18:50|42675.9|42655.9|42673.4|42653.4|42675.9|42655.9|42673.4|42653.4|0
1721387940000|2024-07-19 11:19:00|42671.8|42651.8|42668.4|42648.4|42671.8|42651.8|42668.4|42648.4|3
1721387950000|2024-07-19 11:19:10|42666.8|42646.8|42665.9|42645.9|42666.8|42646.8|42665.9|42645.9|1
1721387960000|2024-07-19 11:19:20|42666.8|42646.8|42661.8|42641.8|42666.8|42646.8|42661.8|42641.8|3
1721387970000|2024-07-19 11:19:30|||||||||1
1721387980000|2024-07-19 11:19:40|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|3
1721387990000|2024-07-19 11:19:50|42664.3|42644.3|42669.3|42649.3|42669.3|42649.3|42664.3|42644.3|3
1721388000000|2024-07-19 11:20:00|42668.5|42648.5|42669.3|42649.3|42669.3|42649.3|42668.5|42648.5|0
1721388010000|2024-07-19 11:20:10|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|0
1721388020000|2024-07-19 11:20:20|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|3
1721388030000|2024-07-19 11:20:30|42674.3|42654.3|42676|42656|42676|42656|42674.3|42654.3|0
1721388040000|2024-07-19 11:20:40|42676.8|42656.8|42677.7|42657.7|42677.7|42657.7|42676.8|42656.8|2
1721388050000|2024-07-19 11:20:50|42678.6|42658.6|42676.8|42656.8|42680.2|42660.2|42676.8|42656.8|3
1721388060000|2024-07-19 11:21:00|42678.5|42658.5|42675.2|42655.2|42679.3|42659.3|42675.2|42655.2|1
1721388070000|2024-07-19 11:21:10|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42673.5|42653.5|3
1721388080000|2024-07-19 11:21:20|42675.2|42655.2|42676.1|42656.1|42676.1|42656.1|42675.2|42655.2|2
1721388090000|2024-07-19 11:21:30|42676.9|42656.9|42676.1|42656.1|42676.9|42656.9|42675.2|42655.2|0
1721388100000|2024-07-19 11:21:40|42676.9|42656.9|42679.3|42659.3|42680.2|42660.2|42676.9|42656.9|0
1721388110000|2024-07-19 11:21:50|42680.2|42660.2|42683.5|42663.5|42683.5|42663.5|42680.2|42660.2|2
1721388120000|2024-07-19 11:22:00|42684.3|42664.3|42688.5|42668.5|42691|42671|42684.3|42664.3|4
1721388130000|2024-07-19 11:22:10|42689.3|42669.3|42688.5|42668.5|42691|42671|42688.5|42668.5|1
1721388140000|2024-07-19 11:22:20|42689.3|42669.3|42688.5|42668.5|42689.3|42669.3|42688.5|42668.5|0
1721388150000|2024-07-19 11:22:30|42685.2|42665.2|42683.5|42663.5|42685.2|42665.2|42683.5|42663.5|10
1721388160000|2024-07-19 11:22:40|42681.8|42661.8|42678.5|42658.5|42681.8|42661.8|42678.5|42658.5|1
1721388180000|2024-07-19 11:23:00|42676.8|42656.8|42676|42656|42676.8|42656.8|42676|42656|4
1721388190000|2024-07-19 11:23:10|42675.1|42655.1|42673.5|42653.5|42675.1|42655.1|42673.5|42653.5|1
1721388200000|2024-07-19 11:23:20|42671.8|42651.8|42668.5|42648.5|42671.8|42651.8|42668.5|42648.5|7
1721388210000|2024-07-19 11:23:30|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42668.5|42648.5|0
1721388220000|2024-07-19 11:23:40|42671.8|42651.8|42669.3|42649.3|42671.8|42651.8|42669.3|42649.3|0
1721388230000|2024-07-19 11:23:50|42668.5|42648.5|42668.5|42648.5|42669.3|42649.3|42668.5|42648.5|0
1721388240000|2024-07-19 11:24:00|42667.6|42647.6|42663.5|42643.5|42668.5|42648.5|42663.5|42643.5|2
1721388250000|2024-07-19 11:24:10|42662.6|42642.6|42661.8|42641.8|42663.5|42643.5|42661.7|42641.7|2
1721388260000|2024-07-19 11:24:20|||||||||1
1721388270000|2024-07-19 11:24:30|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42661.8|42641.8|4
1721388280000|2024-07-19 11:24:40|42661.8|42641.8|42665.2|42645.2|42665.2|42645.2|42661.8|42641.8|1
1721388290000|2024-07-19 11:24:50|42663.5|42643.5|42666.1|42646.1|42666.1|42646.1|42663.5|42643.5|1
1721388300000|2024-07-19 11:25:00|42665.2|42645.2|42664.3|42644.3|42665.2|42645.2|42664.3|42644.3|1
1721388310000|2024-07-19 11:25:10|42666.8|42646.8|42664.3|42644.3|42668.5|42648.5|42664.3|42644.3|2
1721388320000|2024-07-19 11:25:20|42665.2|42645.2|42664.3|42644.3|42666.8|42646.8|42663.5|42643.5|4
1721388330000|2024-07-19 11:25:30|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|0
1721388340000|2024-07-19 11:25:40|42663.5|42643.5|42661.8|42641.8|42663.5|42643.5|42661.8|42641.8|1
1721388350000|2024-07-19 11:25:50|42663.5|42643.5|42664.3|42644.3|42664.3|42644.3|42663.5|42643.5|1
1721388360000|2024-07-19 11:26:00|42661.8|42641.8|42664.3|42644.3|42664.3|42644.3|42661.8|42641.8|1
1721388370000|2024-07-19 11:26:10|42663.5|42643.5|42666.8|42646.8|42666.8|42646.8|42663.5|42643.5|0
1721388380000|2024-07-19 11:26:20|||||||||2
1721388390000|2024-07-19 11:26:30|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|3
1721388410000|2024-07-19 11:26:50|42670.1|42650.1|42671.8|42651.8|42671.8|42651.8|42668.5|42648.5|2
1721388420000|2024-07-19 11:27:00|42670.2|42650.2|42668.5|42648.5|42671|42651|42668.5|42648.5|3
1721388440000|2024-07-19 11:27:20|42671.8|42651.8|42666.8|42646.8|42671.8|42651.8|42666.8|42646.8|6
1721388460000|2024-07-19 11:27:40|42668.5|42648.5|42670.1|42650.1|42670.1|42650.1|42668.5|42648.5|3
1721388470000|2024-07-19 11:27:50|42671.7|42651.7|42668.5|42648.5|42671.7|42651.7|42668.5|42648.5|4
1721388480000|2024-07-19 11:28:00|42669.3|42649.3|42671.8|42651.8|42671.8|42651.8|42669.3|42649.3|1
1721388490000|2024-07-19 11:28:10|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|2
1721388500000|2024-07-19 11:28:20|42671.8|42651.8|42668.5|42648.5|42671.8|42651.8|42668.5|42648.5|2
1721388520000|2024-07-19 11:28:40|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666|42646|0
1721388530000|2024-07-19 11:28:50|42665.2|42645.2|42666.8|42646.8|42666.8|42646.8|42664.3|42644.3|0
1721388540000|2024-07-19 11:29:00|42668.5|42648.5|42674.3|42654.3|42674.3|42654.3|42668.5|42648.5|5
1721388550000|2024-07-19 11:29:10|42676.8|42656.8|42678.5|42658.5|42678.5|42658.5|42676|42656|1
1721388560000|2024-07-19 11:29:20|42680.1|42660.1|42686.8|42666.8|42686.8|42666.8|42680.1|42660.1|9
1721388570000|2024-07-19 11:29:30|42690.2|42670.2|42687.6|42667.6|42694.3|42674.3|42687.6|42667.6|9
1721388590000|2024-07-19 11:29:50|42685.1|42665.1|42683.5|42663.5|42685.1|42665.1|42680.1|42660.1|7
1721388600000|2024-07-19 11:30:00|42686.8|42666.8|42686.8|42666.8|42686.8|42666.8|42686|42666|5
1721388610000|2024-07-19 11:30:10|42688.5|42668.5|42685.1|42665.1|42688.5|42668.5|42684.2|42664.2|5
1721388620000|2024-07-19 11:30:20|42683.4|42663.4|42681.7|42661.7|42685.1|42665.1|42681.7|42661.7|4
1721388630000|2024-07-19 11:30:30|42683.4|42663.4|42683.5|42663.5|42685.1|42665.1|42680.1|42660.1|5
1721388640000|2024-07-19 11:30:40|42681|42661|42678.5|42658.5|42681|42661|42678.5|42658.5|1
1721388650000|2024-07-19 11:30:50|42674.4|42654.4|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|0
1721388660000|2024-07-19 11:31:00|42670.2|42650.2|42665.2|42645.2|42670.2|42650.2|42665.2|42645.2|4
1721388680000|2024-07-19 11:31:20|42666|42646|42670.1|42650.1|42670.1|42650.1|42666|42646|9
1721388700000|2024-07-19 11:31:40|42668.5|42648.5|42661|42641|42668.5|42648.5|42661|42641|3
1721388710000|2024-07-19 11:31:50|42659.4|42639.4|42656.9|42636.9|42659.4|42639.4|42656.9|42636.9|1
1721388720000|2024-07-19 11:32:00|42657.7|42637.7|42656.9|42636.9|42657.7|42637.7|42656.9|42636.9|4
1721388730000|2024-07-19 11:32:10|42656|42636|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|1
1721388740000|2024-07-19 11:32:20|42655.2|42635.2|42653.5|42633.5|42655.2|42635.2|42653.5|42633.5|0
1721388750000|2024-07-19 11:32:30|42654.4|42634.4|42653.5|42633.5|42654.4|42634.4|42653.5|42633.5|0
1721388760000|2024-07-19 11:32:40|||||||||1
1721388770000|2024-07-19 11:32:50|42652.6|42632.6|42652.6|42632.6|42653.5|42633.5|42652.6|42632.6|0
1721388780000|2024-07-19 11:33:00|42653.5|42633.5|42650.2|42630.2|42653.5|42633.5|42647.7|42627.7|20
1721388790000|2024-07-19 11:33:10|42647|42627|42650.2|42630.2|42650.2|42630.2|42645.2|42625.2|7
1721388800000|2024-07-19 11:33:20|42651.9|42631.9|42652.7|42632.7|42653.6|42633.6|42651.9|42631.9|1
1721388810000|2024-07-19 11:33:30|||||||||2
1721388820000|2024-07-19 11:33:40|42654.4|42634.4|42655.2|42635.2|42655.2|42635.2|42654.4|42634.4|4
1721388830000|2024-07-19 11:33:50|||||||||1
1721388840000|2024-07-19 11:34:00|42656.1|42636.1|42657.7|42637.7|42657.7|42637.7|42656.1|42636.1|1
1721388850000|2024-07-19 11:34:10|42662.6|42642.6|42670.1|42650.1|42670.1|42650.1|42662.6|42642.6|2
1721388860000|2024-07-19 11:34:20|42668.5|42648.5|42673.5|42653.5|42673.5|42653.5|42668.5|42648.5|18
1721388870000|2024-07-19 11:34:30|42675.1|42655.1|42675.2|42655.2|42677.6|42657.6|42673.5|42653.5|2
1721388880000|2024-07-19 11:34:40|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1721388890000|2024-07-19 11:34:50|42676|42656|42676.9|42656.9|42676.9|42656.9|42673.5|42653.5|2
1721388900000|2024-07-19 11:35:00|42674.4|42654.4|42661.9|42641.9|42674.4|42654.4|42661.9|42641.9|16
1721388910000|2024-07-19 11:35:10|42662.7|42642.7|42660.2|42640.2|42662.7|42642.7|42660.2|42640.2|4
1721388920000|2024-07-19 11:35:20|42661.9|42641.9|42663.5|42643.5|42663.5|42643.5|42661.9|42641.9|5
1721388930000|2024-07-19 11:35:30|42661.9|42641.9|42656.9|42636.9|42661.9|42641.9|42656.9|42636.9|16
1721388940000|2024-07-19 11:35:40|42654.4|42634.4|42656|42636|42656|42636|42653.5|42633.5|1
1721388950000|2024-07-19 11:35:50|42655.1|42635.1|42650.2|42630.2|42655.1|42635.1|42650.2|42630.2|4
1721388960000|2024-07-19 11:36:00|42649.4|42629.4|42641.9|42621.9|42649.4|42629.4|42641.9|42621.9|3
1721388970000|2024-07-19 11:36:10|42640.2|42620.2|42636.9|42616.9|42640.2|42620.2|42636.9|42616.9|6
1721388980000|2024-07-19 11:36:20|||||||||4
1721388990000|2024-07-19 11:36:30|42633.5|42613.5|42638.5|42618.5|42639.4|42619.4|42633.5|42613.5|4
1721389000000|2024-07-19 11:36:40|42639.4|42619.4|42645.1|42625.1|42645.1|42625.1|42639.4|42619.4|2
1721389010000|2024-07-19 11:36:50|42643.5|42623.5|42640.1|42620.1|42643.5|42623.5|42640.1|42620.1|12
1721389020000|2024-07-19 11:37:00|42636.8|42616.8|42635.1|42615.1|42636.8|42616.8|42635.1|42615.1|2
1721389030000|2024-07-19 11:37:10|42636|42616|42640.1|42620.1|42640.1|42620.1|42635.1|42615.1|4
1721389040000|2024-07-19 11:37:20|42638.5|42618.5|42638.5|42618.5|42638.5|42618.5|42636|42616|1
1721389050000|2024-07-19 11:37:30|42640.1|42620.1|42638.5|42618.5|42641|42621|42636|42616|2
1721389060000|2024-07-19 11:37:40|42636.9|42616.9|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|0
1721389070000|2024-07-19 11:37:50|42635.1|42615.1|42638.5|42618.5|42640.1|42620.1|42635.1|42615.1|2
1721389080000|2024-07-19 11:38:00|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42635.1|42615.1|3
1721389090000|2024-07-19 11:38:10|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|0
1721389100000|2024-07-19 11:38:20|42641.8|42621.8|42645.1|42625.1|42645.1|42625.1|42641.8|42621.8|5
1721389120000|2024-07-19 11:38:40|42648.4|42628.4|42651.8|42631.8|42651.8|42631.8|42648.4|42628.4|5
1721389130000|2024-07-19 11:38:50|42653.4|42633.4|42650.1|42630.1|42653.4|42633.4|42650.1|42630.1|8
1721389140000|2024-07-19 11:39:00|42651.8|42631.8|42650.1|42630.1|42654.3|42634.3|42650.1|42630.1|1
1721389150000|2024-07-19 11:39:10|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|42649.3|42629.3|0
1721389160000|2024-07-19 11:39:20|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|1
1721389170000|2024-07-19 11:39:30|||||||||1
1721389180000|2024-07-19 11:39:40|42647.6|42627.6|42645.1|42625.1|42647.6|42627.6|42645.1|42625.1|3
1721389190000|2024-07-19 11:39:50|42646.8|42626.8|42643.5|42623.5|42646.8|42626.8|42643.5|42623.5|3
1721389200000|2024-07-19 11:40:00|42646.8|42626.8|42642.6|42622.6|42647.6|42627.6|42642.6|42622.6|2
1721389210000|2024-07-19 11:40:10|42641.8|42621.8|42640.1|42620.1|42641.8|42621.8|42640.1|42620.1|0
1721389220000|2024-07-19 11:40:20|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|2
1721389230000|2024-07-19 11:40:30|42638.5|42618.5|42642.6|42622.6|42642.6|42622.6|42638.5|42618.5|1
1721389240000|2024-07-19 11:40:40|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|1
1721389260000|2024-07-19 11:41:00|42642.6|42622.6|42641|42621|42642.6|42622.6|42641|42621|0
1721389270000|2024-07-19 11:41:10|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|0
1721389280000|2024-07-19 11:41:20|42641.8|42621.8|42643.5|42623.5|42643.5|42623.5|42640.1|42620.1|1
1721389290000|2024-07-19 11:41:30|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|0
1721389310000|2024-07-19 11:41:50|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|2
1721389320000|2024-07-19 11:42:00|42641.8|42621.8|42642.6|42622.6|42642.6|42622.6|42641.8|42621.8|1
1721389340000|2024-07-19 11:42:20|42641|42621|42634.4|42614.4|42641|42621|42634.4|42614.4|11
1721389350000|2024-07-19 11:42:30|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|0
1721389360000|2024-07-19 11:42:40|42632.6|42612.6|42626.8|42606.8|42632.6|42612.6|42626.8|42606.8|1
1721389370000|2024-07-19 11:42:50|42625.1|42605.1|42625.1|42605.1|42625.1|42605.1|42625.1|42605.1|0
1721389380000|2024-07-19 11:43:00|42623.5|42603.5|42621|42601|42624.3|42604.3|42621|42601|4
1721389390000|2024-07-19 11:43:10|42623.5|42603.5|42621.8|42601.8|42624.3|42604.3|42621.8|42601.8|2
1721389400000|2024-07-19 11:43:20|||||||||1
1721389410000|2024-07-19 11:43:30|42620.1|42600.1|42621.8|42601.8|42621.8|42601.8|42620.1|42600.1|0
1721389420000|2024-07-19 11:43:40|42623.4|42603.4|42624.3|42604.3|42625.1|42605.1|42623.4|42603.4|2
1721389430000|2024-07-19 11:43:50|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|1
1721389440000|2024-07-19 11:44:00|42626.8|42606.8|42620.1|42600.1|42626.8|42606.8|42620.1|42600.1|12
1721389450000|2024-07-19 11:44:10|42619.3|42599.3|42620.1|42600.1|42620.1|42600.1|42618.5|42598.5|2
1721389460000|2024-07-19 11:44:20|42620.2|42600.2|42616.8|42596.8|42620.2|42600.2|42616.8|42596.8|1
1721389470000|2024-07-19 11:44:30|42615.2|42595.2|42617.7|42597.7|42617.7|42597.7|42615.2|42595.2|3
1721389490000|2024-07-19 11:44:50|42616|42596|42616.8|42596.8|42616.8|42596.8|42615.2|42595.2|5
1721389500000|2024-07-19 11:45:00|42615.2|42595.2|42609.3|42589.3|42616.8|42596.8|42609.3|42589.3|5
1721389510000|2024-07-19 11:45:10|42608.4|42588.4|42609.3|42589.3|42609.3|42589.3|42608.4|42588.4|2
1721389520000|2024-07-19 11:45:20|||||||||1
1721389530000|2024-07-19 11:45:30|42606.8|42586.8|42602.7|42582.7|42606.8|42586.8|42602.7|42582.7|2
1721389540000|2024-07-19 11:45:40|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|5
1721389550000|2024-07-19 11:45:50|42598.5|42578.5|42595.2|42575.2|42598.5|42578.5|42595.2|42575.2|6
1721389560000|2024-07-19 11:46:00|42593.5|42573.5|42591.8|42571.8|42593.5|42573.5|42591.8|42571.8|6
1721389570000|2024-07-19 11:46:10|42590.2|42570.2|42585.2|42565.2|42591|42571|42585.2|42565.2|5
1721389580000|2024-07-19 11:46:20|42583.5|42563.5|42580.2|42560.2|42583.5|42563.5|42578.5|42558.5|5
1721389590000|2024-07-19 11:46:30|42579.4|42559.4|42576.9|42556.9|42579.4|42559.4|42576.9|42556.9|9
1721389600000|2024-07-19 11:46:40|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|3
1721389610000|2024-07-19 11:46:50|42580.3|42560.3|42584.4|42564.4|42584.4|42564.4|42580.3|42560.3|4
1721389620000|2024-07-19 11:47:00|42586|42566|42587.7|42567.7|42590.2|42570.2|42586|42566|6
1721389630000|2024-07-19 11:47:10|||||||||1
1721389640000|2024-07-19 11:47:20|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|42588.5|42568.5|0
1721389650000|2024-07-19 11:47:30|42590.2|42570.2|42596.8|42576.8|42596.8|42576.8|42590.2|42570.2|5
1721389660000|2024-07-19 11:47:40|42597.7|42577.7|42600.2|42580.2|42600.2|42580.2|42597.7|42577.7|7
1721389670000|2024-07-19 11:47:50|42602.7|42582.7|42600.2|42580.2|42602.7|42582.7|42600.2|42580.2|5
1721389680000|2024-07-19 11:48:00|42602.7|42582.7|42594.4|42574.4|42602.7|42582.7|42594.4|42574.4|5
1721389690000|2024-07-19 11:48:10|42591.9|42571.9|42591|42571|42591.9|42571.9|42591|42571|0
1721389700000|2024-07-19 11:48:20|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|0
1721389710000|2024-07-19 11:48:30|42588.5|42568.5|42586|42566|42588.5|42568.5|42586|42566|5
1721389720000|2024-07-19 11:48:40|42586.9|42566.9|42588.5|42568.5|42588.5|42568.5|42586.9|42566.9|2
1721389730000|2024-07-19 11:48:50|42591|42571|42589.4|42569.4|42591|42571|42589.4|42569.4|2
1721389740000|2024-07-19 11:49:00|42592.8|42572.8|42590.3|42570.3|42595.3|42575.3|42590.3|42570.3|11
1721389750000|2024-07-19 11:49:10|42589.4|42569.4|42579.4|42559.4|42589.4|42569.4|42579.4|42559.4|6
1721389760000|2024-07-19 11:49:20|42578.5|42558.5|42566.9|42546.9|42578.5|42558.5|42566.9|42546.9|32
1721389770000|2024-07-19 11:49:30|42564.4|42544.4|42564.5|42544.5|42569.4|42549.4|42564.4|42544.4|11
1721389780000|2024-07-19 11:49:40|42562.9|42542.9|42561.1|42541.1|42562.9|42542.9|42559.4|42539.4|13
1721389790000|2024-07-19 11:49:50|42558.6|42538.6|42549.5|42529.5|42558.6|42538.6|42546.1|42526.1|66
1721389800000|2024-07-19 11:50:00|42547.9|42527.9|42546.1|42526.1|42547.9|42527.9|42544.5|42524.5|6
1721389810000|2024-07-19 11:50:10|42547|42527|42544.5|42524.5|42547|42527|42542|42522|19
1721389820000|2024-07-19 11:50:20|42543.6|42523.6|42546.1|42526.1|42546.1|42526.1|42543.6|42523.6|3
1721389830000|2024-07-19 11:50:30|42547.8|42527.8|42550.3|42530.3|42550.3|42530.3|42547.8|42527.8|8
1721389840000|2024-07-19 11:50:40|42551.1|42531.1|42552.8|42532.8|42552.8|42532.8|42551.1|42531.1|2
1721389850000|2024-07-19 11:50:50|42554.4|42534.4|42557.8|42537.8|42557.8|42537.8|42554.4|42534.4|6
1721389860000|2024-07-19 11:51:00|42562.8|42542.8|42565.3|42545.3|42565.3|42545.3|42562.8|42542.8|8
1721389870000|2024-07-19 11:51:10|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|2
1721389880000|2024-07-19 11:51:20|42563.7|42543.7|42561.2|42541.2|42563.7|42543.7|42561.2|42541.2|3
1721389890000|2024-07-19 11:51:30|42560.3|42540.3|42564.5|42544.5|42564.5|42544.5|42560.3|42540.3|2
1721389900000|2024-07-19 11:51:40|42563.7|42543.7|42564.5|42544.5|42564.5|42544.5|42563.7|42543.7|0
1721389910000|2024-07-19 11:51:50|42563.7|42543.7|42564.5|42544.5|42566.2|42546.2|42563.7|42543.7|0
1721389920000|2024-07-19 11:52:00|42566.2|42546.2|42562.8|42542.8|42566.2|42546.2|42562.8|42542.8|7
1721389930000|2024-07-19 11:52:10|42561.2|42541.2|42552|42532|42561.2|42541.2|42552|42532|5
1721389940000|2024-07-19 11:52:20|42549.5|42529.5|42547.9|42527.9|42549.5|42529.5|42547.9|42527.9|0
1721389950000|2024-07-19 11:52:30|42549.5|42529.5|42547.9|42527.9|42549.5|42529.5|42547.9|42527.9|10
1721389960000|2024-07-19 11:52:40|42547|42527|42546.2|42526.2|42547|42527|42546.2|42526.2|10
1721389970000|2024-07-19 11:52:50|42552.8|42532.8|42555.3|42535.3|42555.3|42535.3|42552.8|42532.8|1
1721389980000|2024-07-19 11:53:00|42556.2|42536.2|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|2
1721389990000|2024-07-19 11:53:10|42552|42532|42547|42527|42552|42532|42547|42527|7
1721390000000|2024-07-19 11:53:20|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|42546.2|42526.2|1
1721390010000|2024-07-19 11:53:30|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|3
1721390020000|2024-07-19 11:53:40|42542.9|42522.9|42537.9|42517.9|42542.9|42522.9|42537.9|42517.9|1
1721390030000|2024-07-19 11:53:50|42540.4|42520.4|42540.4|42520.4|42540.4|42520.4|42537.9|42517.9|7
1721390040000|2024-07-19 11:54:00|42537|42517|42546.2|42526.2|42546.2|42526.2|42537|42517|11
1721390050000|2024-07-19 11:54:10|42545.3|42525.3|42548.7|42528.7|42548.7|42528.7|42545.3|42525.3|1
1721390060000|2024-07-19 11:54:20|42546.2|42526.2|42546.2|42526.2|42547.8|42527.8|42545.3|42525.3|3
1721390070000|2024-07-19 11:54:30|42548.7|42528.7|42557.8|42537.8|42557.8|42537.8|42548.7|42528.7|8
1721390080000|2024-07-19 11:54:40|42560.3|42540.3|42561.2|42541.2|42562.8|42542.8|42557.8|42537.8|6
1721390090000|2024-07-19 11:54:50|42564.4|42544.4|42560.3|42540.3|42565.3|42545.3|42560.3|42540.3|4
1721390100000|2024-07-19 11:55:00|42561.9|42541.9|42568.7|42548.7|42568.7|42548.7|42560.3|42540.3|6
1721390110000|2024-07-19 11:55:10|42571.2|42551.2|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|18
1721390120000|2024-07-19 11:55:20|42574.5|42554.5|42569.5|42549.5|42574.5|42554.5|42569.5|42549.5|3
1721390130000|2024-07-19 11:55:30|42568.7|42548.7|42587.8|42567.8|42587.8|42567.8|42568.7|42548.7|54
1721390140000|2024-07-19 11:55:40|42590.3|42570.3|42601.2|42581.2|42608.6|42588.6|42590.3|42570.3|26
1721390150000|2024-07-19 11:55:50|42604.4|42584.4|42605.3|42585.3|42605.3|42585.3|42603.6|42583.6|2
1721390160000|2024-07-19 11:56:00|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|6
1721390170000|2024-07-19 11:56:10|42611.1|42591.1|42611.9|42591.9|42611.9|42591.9|42611.1|42591.1|6
1721390180000|2024-07-19 11:56:20|42611.1|42591.1|42621.1|42601.1|42621.1|42601.1|42611.1|42591.1|9
1721390190000|2024-07-19 11:56:30|42625.2|42605.2|42627.7|42607.7|42628.6|42608.6|42625.2|42605.2|10
1721390200000|2024-07-19 11:56:40|42632.7|42612.7|42638.6|42618.6|42639.3|42619.3|42632.7|42612.7|8
1721390210000|2024-07-19 11:56:50|||||||||1
1721390220000|2024-07-19 11:57:00|42639.4|42619.4|42639.4|42619.4|42645.2|42625.2|42636.9|42616.9|8
1721390230000|2024-07-19 11:57:10|42642.7|42622.7|42645.2|42625.2|42645.2|42625.2|42642.7|42622.7|3
1721390240000|2024-07-19 11:57:20|42643.6|42623.6|42652.7|42632.7|42652.7|42632.7|42643.6|42623.6|1
1721390250000|2024-07-19 11:57:30|42654.4|42634.4|42656.8|42636.8|42657.7|42637.7|42653.6|42633.6|4
1721390260000|2024-07-19 11:57:40|42658.4|42638.4|42653.6|42633.6|42658.4|42638.4|42651.1|42631.1|3
1721390270000|2024-07-19 11:57:50|42651.9|42631.9|42655.2|42635.2|42655.2|42635.2|42651.1|42631.1|2
1721390280000|2024-07-19 11:58:00|42657.7|42637.7|42668.6|42648.6|42668.6|42648.6|42657.7|42637.7|9
1721390290000|2024-07-19 11:58:10|42665.2|42645.2|42675.2|42655.2|42675.2|42655.2|42665.2|42645.2|13
1721390300000|2024-07-19 11:58:20|42672.7|42652.7|42671.8|42651.8|42672.7|42652.7|42671.8|42651.8|2
1721390310000|2024-07-19 11:58:30|42667.7|42647.7|42658.6|42638.6|42667.7|42647.7|42658.6|42638.6|4
1721390320000|2024-07-19 11:58:40|42657.7|42637.7|42657.7|42637.7|42657.7|42637.7|42656.8|42636.8|0
1721390330000|2024-07-19 11:58:50|42661.8|42641.8|42663.6|42643.6|42665.2|42645.2|42661.8|42641.8|3
1721390340000|2024-07-19 11:59:00|42662.7|42642.7|42662.7|42642.7|42665.2|42645.2|42662.7|42642.7|3
1721390350000|2024-07-19 11:59:10|42663.6|42643.6|42660.2|42640.2|42663.6|42643.6|42660.2|42640.2|1
1721390360000|2024-07-19 11:59:20|42656.8|42636.8|42655.2|42635.2|42656.8|42636.8|42655.2|42635.2|4
1721390370000|2024-07-19 11:59:30|42656.1|42636.1|42660.2|42640.2|42660.2|42640.2|42656.1|42636.1|3
1721390380000|2024-07-19 11:59:40|42664.3|42644.3|42673.6|42653.6|42676.8|42656.8|42664.3|42644.3|28
1721390390000|2024-07-19 11:59:50|42676.8|42656.8|42686.8|42666.8|42686.8|42666.8|42676.8|42656.8|28
1721390400000|2024-07-19 12:00:00|42690.1|42670.1|42708.5|42688.5|42713.5|42693.5|42690.1|42670.1|67
1721390410000|2024-07-19 12:00:10|42706|42686|42681|42661|42710.1|42690.1|42681|42661|22
1721390420000|2024-07-19 12:00:20|42679.3|42659.3|42676|42656|42679.3|42659.3|42675.1|42655.1|19
1721390430000|2024-07-19 12:00:30|42675.1|42655.1|42638.5|42618.5|42675.1|42655.1|42638.5|42618.5|25
1721390440000|2024-07-19 12:00:40|42636.8|42616.8|42641|42621|42643.5|42623.5|42636.8|42616.8|11
1721390450000|2024-07-19 12:00:50|42640.1|42620.1|42636.8|42616.8|42642.6|42622.6|42636.8|42616.8|9
1721390460000|2024-07-19 12:01:00|42631|42611|42616|42596|42631|42611|42616|42596|14
1721390470000|2024-07-19 12:01:10|42615.1|42595.1|42603.5|42583.5|42616|42596|42601.8|42581.8|10
1721390480000|2024-07-19 12:01:20|42601|42581|42595.1|42575.1|42601|42581|42595.1|42575.1|16
1721390490000|2024-07-19 12:01:30|42592.6|42572.6|42595.1|42575.1|42595.1|42575.1|42587.6|42567.6|32
1721390500000|2024-07-19 12:01:40|42596|42576|42592.6|42572.6|42596|42576|42592.6|42572.6|7
1721390510000|2024-07-19 12:01:50|42594.2|42574.2|42590.1|42570.1|42596.7|42576.7|42590.1|42570.1|16
1721390520000|2024-07-19 12:02:00|42588.5|42568.5|42566.7|42546.7|42588.5|42568.5|42565.1|42545.1|16
1721390530000|2024-07-19 12:02:10|42570.1|42550.1|42570.1|42550.1|42573.5|42553.5|42570.1|42550.1|13
1721390540000|2024-07-19 12:02:20|42571.7|42551.7|42577.6|42557.6|42577.6|42557.6|42571|42551|25
1721390550000|2024-07-19 12:02:30|42576|42556|42564.2|42544.2|42578.5|42558.5|42564.2|42544.2|11
1721390560000|2024-07-19 12:02:40|42562.6|42542.6|42567.6|42547.6|42567.6|42547.6|42562.6|42542.6|9
1721390570000|2024-07-19 12:02:50|42576|42556|42575.1|42555.1|42576|42556|42570.1|42550.1|80
1721390580000|2024-07-19 12:03:00|42574.2|42554.2|42602.7|42582.7|42602.7|42582.7|42574.2|42554.2|26
1721390590000|2024-07-19 12:03:10|42601.8|42581.8|42616|42596|42616|42596|42601.8|42581.8|20
1721390600000|2024-07-19 12:03:20|42619.2|42599.2|42622.6|42602.6|42632.6|42612.6|42619.2|42599.2|34
1721390610000|2024-07-19 12:03:30|42624.2|42604.2|42641|42621|42644.3|42624.3|42624.2|42604.2|15
1721390620000|2024-07-19 12:03:40|42642.6|42622.6|42627.6|42607.6|42644.2|42624.2|42627.6|42607.6|17
1721390630000|2024-07-19 12:03:50|42626|42606|42635.1|42615.1|42637.6|42617.6|42626|42606|27
1721390640000|2024-07-19 12:04:00|42636|42616|42622.6|42602.6|42637.6|42617.6|42622.6|42602.6|16
1721390650000|2024-07-19 12:04:10|42621.8|42601.8|42606|42586|42621.8|42601.8|42605.1|42585.1|16
1721390660000|2024-07-19 12:04:20|42605.1|42585.1|42609.2|42589.2|42609.2|42589.2|42603.5|42583.5|18
1721390670000|2024-07-19 12:04:30|42607.6|42587.6|42611.7|42591.7|42611.7|42591.7|42607.6|42587.6|7
1721390680000|2024-07-19 12:04:40|42625.1|42605.1|42627.6|42607.6|42627.6|42607.6|42624.2|42604.2|15
1721390690000|2024-07-19 12:04:50|42631.7|42611.7|42641.7|42621.7|42641.7|42621.7|42631.7|42611.7|18
1721390700000|2024-07-19 12:05:00|42642.6|42622.6|42645.1|42625.1|42646|42626|42642.6|42622.6|10
1721390710000|2024-07-19 12:05:10|42647.6|42627.6|42648.5|42628.5|42648.5|42628.5|42647.6|42627.6|10
1721390720000|2024-07-19 12:05:20|42647.6|42627.6|42649.3|42629.3|42653.5|42633.5|42647.6|42627.6|36
1721390730000|2024-07-19 12:05:30|42647.7|42627.7|42620.1|42600.1|42647.7|42627.7|42620.1|42600.1|4
1721390740000|2024-07-19 12:05:40|42621|42601|42620.1|42600.1|42621|42601|42615.1|42595.1|11
1721390750000|2024-07-19 12:05:50|42621.7|42601.7|42617.6|42597.6|42622.6|42602.6|42617.6|42597.6|9
1721390760000|2024-07-19 12:06:00|42615.1|42595.1|42622.6|42602.6|42622.6|42602.6|42615.1|42595.1|13
1721390770000|2024-07-19 12:06:10|42621.7|42601.7|42614.2|42594.2|42621.7|42601.7|42614.2|42594.2|8
1721390780000|2024-07-19 12:06:20|42613.4|42593.4|42595.1|42575.1|42613.4|42593.4|42595.1|42575.1|8
1721390790000|2024-07-19 12:06:30|42594.2|42574.2|42592.6|42572.6|42594.2|42574.2|42592.6|42572.6|6
1721390800000|2024-07-19 12:06:40|42594.2|42574.2|42596.7|42576.7|42600.9|42580.9|42594.2|42574.2|14
1721390810000|2024-07-19 12:06:50|42598.4|42578.4|42585.9|42565.9|42598.4|42578.4|42585.9|42565.9|5
1721390820000|2024-07-19 12:07:00|42583.4|42563.4|42583.4|42563.4|42585.9|42565.9|42578.4|42558.4|10
1721390830000|2024-07-19 12:07:10|42581.7|42561.7|42583.4|42563.4|42584.2|42564.2|42581.7|42561.7|8
1721390840000|2024-07-19 12:07:20|42581.7|42561.7|42579.2|42559.2|42581.7|42561.7|42579.2|42559.2|5
1721390850000|2024-07-19 12:07:30|42577.6|42557.6|42575.9|42555.9|42580.9|42560.9|42575.9|42555.9|8
1721390860000|2024-07-19 12:07:40|42580|42560|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|18
1721390870000|2024-07-19 12:07:50|42583.4|42563.4|42580|42560|42583.4|42563.4|42580|42560|9
1721390880000|2024-07-19 12:08:00|42584.1|42564.1|42598.4|42578.4|42598.4|42578.4|42584.1|42564.1|10
1721390890000|2024-07-19 12:08:10|42596.7|42576.7|42598.4|42578.4|42606.6|42586.6|42593.4|42573.4|25
1721390900000|2024-07-19 12:08:20|42593.4|42573.4|42588.4|42568.4|42593.4|42573.4|42588.4|42568.4|1
1721390910000|2024-07-19 12:08:30|42590|42570|42590|42570|42590.9|42570.9|42590|42570|10
1721390920000|2024-07-19 12:08:40|42588.4|42568.4|42577.5|42557.5|42588.4|42568.4|42577.5|42557.5|10
1721390930000|2024-07-19 12:08:50|42575.9|42555.9|42577.5|42557.5|42579.1|42559.1|42575|42555|17
1721390940000|2024-07-19 12:09:00|42576.6|42556.6|42573.3|42553.3|42576.6|42556.6|42573.3|42553.3|2
1721390950000|2024-07-19 12:09:10|42574.1|42554.1|42560|42540|42574.1|42554.1|42560|42540|17
1721390960000|2024-07-19 12:09:20|42557.5|42537.5|42562.5|42542.5|42562.5|42542.5|42555.9|42535.9|15
1721390970000|2024-07-19 12:09:30|42566.6|42546.6|42560|42540|42569.1|42549.1|42560|42540|11
1721390980000|2024-07-19 12:09:40|42559.1|42539.1|42550.9|42530.9|42559.1|42539.1|42550.9|42530.9|4
1721390990000|2024-07-19 12:09:50|42549.2|42529.2|42549.2|42529.2|42552.6|42532.6|42549.2|42529.2|42
1721391000000|2024-07-19 12:10:00|42546.7|42526.7|42549.2|42529.2|42549.2|42529.2|42542.6|42522.6|43
1721391010000|2024-07-19 12:10:10|42547.6|42527.6|42573.5|42553.5|42579.4|42559.4|42547.6|42527.6|78
1721391020000|2024-07-19 12:10:20|42571.9|42551.9|42591|42571|42591|42571|42571.9|42551.9|7
1721391030000|2024-07-19 12:10:30|42592.6|42572.6|42604.2|42584.2|42614.2|42594.2|42592.6|42572.6|26
1721391040000|2024-07-19 12:10:40|42600.9|42580.9|42601.7|42581.7|42604.2|42584.2|42599.2|42579.2|6
1721391050000|2024-07-19 12:10:50|42605.9|42585.9|42606.7|42586.7|42609.2|42589.2|42605.9|42585.9|8
1721391060000|2024-07-19 12:11:00|42605.9|42585.9|42626.7|42606.7|42626.7|42606.7|42603.4|42583.4|31
1721391070000|2024-07-19 12:11:10|42630.9|42610.9|42643.4|42623.4|42643.4|42623.4|42630.9|42610.9|26
1721391080000|2024-07-19 12:11:20|42640.9|42620.9|42653.4|42633.4|42653.4|42633.4|42635.9|42615.9|18
1721391090000|2024-07-19 12:11:30|42651.7|42631.7|42657.5|42637.5|42663.4|42643.4|42651.7|42631.7|21
1721391100000|2024-07-19 12:11:40|42658.4|42638.4|42646.7|42626.7|42660.9|42640.9|42645.9|42625.9|6
1721391110000|2024-07-19 12:11:50|42648.4|42628.4|42654.2|42634.2|42655.1|42635.1|42648.4|42628.4|19
1721391120000|2024-07-19 12:12:00|42653.4|42633.4|42655.9|42635.9|42661.7|42641.7|42653.4|42633.4|12
1721391130000|2024-07-19 12:12:10|42656.7|42636.7|42661.7|42641.7|42664.2|42644.2|42653.4|42633.4|10
1721391140000|2024-07-19 12:12:20|||||||||4
1721391150000|2024-07-19 12:12:30|42663.4|42643.4|42667.6|42647.6|42669.2|42649.2|42663.4|42643.4|6
1721391160000|2024-07-19 12:12:40|42666|42646|42672.6|42652.6|42672.6|42652.6|42666|42646|7
1721391170000|2024-07-19 12:12:50|42671.7|42651.7|42674.2|42654.2|42675.1|42655.1|42671.7|42651.7|5
1721391180000|2024-07-19 12:13:00|42675.1|42655.1|42690.1|42670.1|42691.7|42671.7|42675.1|42655.1|30
1721391190000|2024-07-19 12:13:10|42691|42671|42676.7|42656.7|42692.6|42672.6|42676.7|42656.7|23
1721391200000|2024-07-19 12:13:20|42675.9|42655.9|42671.7|42651.7|42675.9|42655.9|42671.7|42651.7|3
1721391210000|2024-07-19 12:13:30|42673.4|42653.4|42669.2|42649.2|42674.2|42654.2|42666.7|42646.7|10
1721391220000|2024-07-19 12:13:40|42670.1|42650.1|42675.1|42655.1|42677.6|42657.6|42670.1|42650.1|11
1721391230000|2024-07-19 12:13:50|42676.7|42656.7|42689.2|42669.2|42689.2|42669.2|42676.7|42656.7|9
1721391240000|2024-07-19 12:14:00|42688.4|42668.4|42687.6|42667.6|42688.4|42668.4|42686.7|42666.7|7
1721391250000|2024-07-19 12:14:10|42685.1|42665.1|42684.3|42664.3|42685.1|42665.1|42684.3|42664.3|2
1721391260000|2024-07-19 12:14:20|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|1
1721391270000|2024-07-19 12:14:30|42680.1|42660.1|42674.3|42654.3|42680.1|42660.1|42674.3|42654.3|2
1721391280000|2024-07-19 12:14:40|42673.4|42653.4|42662.5|42642.5|42673.4|42653.4|42662.5|42642.5|4
1721391290000|2024-07-19 12:14:50|42663.4|42643.4|42655.1|42635.1|42663.4|42643.4|42654.3|42634.3|5
1721391300000|2024-07-19 12:15:00|42658.4|42638.4|42670.9|42650.9|42670.9|42650.9|42658.4|42638.4|10
1721391310000|2024-07-19 12:15:10|42674.1|42654.1|42675.9|42655.9|42677.6|42657.6|42674.1|42654.1|8
1721391320000|2024-07-19 12:15:20|42674.3|42654.3|42676.8|42656.8|42676.8|42656.8|42671.8|42651.8|5
1721391330000|2024-07-19 12:15:30|42678.4|42658.4|42680.9|42660.9|42680.9|42660.9|42678.4|42658.4|1
1721391340000|2024-07-19 12:15:40|42680|42660|42680.9|42660.9|42680.9|42660.9|42680|42660|7
1721391350000|2024-07-19 12:15:50|42681.8|42661.8|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|7
1721391360000|2024-07-19 12:16:00|42682.5|42662.5|42665.9|42645.9|42684.3|42664.3|42665.9|42645.9|5
1721391370000|2024-07-19 12:16:10|42663.4|42643.4|42660.9|42640.9|42664.3|42644.3|42660.9|42640.9|4
1721391380000|2024-07-19 12:16:20|42661.8|42641.8|42655.9|42635.9|42661.8|42641.8|42655.9|42635.9|10
1721391390000|2024-07-19 12:16:30|||||||||6
1721391400000|2024-07-19 12:16:40|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|14
1721391410000|2024-07-19 12:16:50|42655|42635|42658.4|42638.4|42658.4|42638.4|42655|42635|1
1721391420000|2024-07-19 12:17:00|42656.8|42636.8|42661.8|42641.8|42661.8|42641.8|42656.8|42636.8|3
1721391430000|2024-07-19 12:17:10|42670.9|42650.9|42663.4|42643.4|42670.9|42650.9|42663.4|42643.4|11
1721391440000|2024-07-19 12:17:20|42661.8|42641.8|42653.4|42633.4|42661.8|42641.8|42653.4|42633.4|3
1721391450000|2024-07-19 12:17:30|42655|42635|42655.9|42635.9|42659.3|42639.3|42655|42635|2
1721391460000|2024-07-19 12:17:40|42653.4|42633.4|42655.9|42635.9|42655.9|42635.9|42653.4|42633.4|2
1721391470000|2024-07-19 12:17:50|42656.8|42636.8|42668.4|42648.4|42668.4|42648.4|42656.8|42636.8|3
1721391480000|2024-07-19 12:18:00|42669.3|42649.3|42673.4|42653.4|42673.4|42653.4|42668.4|42648.4|8
1721391490000|2024-07-19 12:18:10|42674.3|42654.3|42671.8|42651.8|42675.9|42655.9|42671.8|42651.8|12
1721391500000|2024-07-19 12:18:20|42674.3|42654.3|42674.3|42654.3|42675.1|42655.1|42674.3|42654.3|3
1721391510000|2024-07-19 12:18:30|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|6
1721391520000|2024-07-19 12:18:40|42671.8|42651.8|42659.3|42639.3|42671.8|42651.8|42657.6|42637.6|9
1721391530000|2024-07-19 12:18:50|42660.9|42640.9|42665.9|42645.9|42665.9|42645.9|42660.9|42640.9|1
1721391540000|2024-07-19 12:19:00|42667.5|42647.5|42666.7|42646.7|42670|42650|42665.9|42645.9|1
1721391550000|2024-07-19 12:19:10|42665|42645|42669.2|42649.2|42670|42650|42665|42645|9
1721391560000|2024-07-19 12:19:20|42666.7|42646.7|42674.2|42654.2|42674.2|42654.2|42666.7|42646.7|3
1721391570000|2024-07-19 12:19:30|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42678.3|42658.3|9
1721391580000|2024-07-19 12:19:40|42678.3|42658.3|42689.2|42669.2|42689.2|42669.2|42676.7|42656.7|15
1721391590000|2024-07-19 12:19:50|42687.5|42667.5|42679.2|42659.2|42687.5|42667.5|42679.2|42659.2|9
1721391600000|2024-07-19 12:20:00|42681.7|42661.7|42674.2|42654.2|42681.7|42661.7|42674.2|42654.2|6
1721391610000|2024-07-19 12:20:10|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|3
1721391620000|2024-07-19 12:20:20|42674.2|42654.2|42678.4|42658.4|42678.4|42658.4|42674.2|42654.2|8
1721391630000|2024-07-19 12:20:30|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|2
1721391640000|2024-07-19 12:20:40|42685|42665|42680|42660|42689.9|42669.9|42680|42660|24
1721391650000|2024-07-19 12:20:50|42679.2|42659.2|42672.5|42652.5|42679.2|42659.2|42670|42650|6
1721391660000|2024-07-19 12:21:00|42675|42655|42670.8|42650.8|42679.2|42659.2|42670.8|42650.8|3
1721391670000|2024-07-19 12:21:10|42667.5|42647.5|42660.8|42640.8|42667.5|42647.5|42660.8|42640.8|1
1721391680000|2024-07-19 12:21:20|42657.5|42637.5|42654.2|42634.2|42657.5|42637.5|42652.5|42632.5|1
1721391690000|2024-07-19 12:21:30|42651.7|42631.7|42655|42635|42655|42635|42650|42630|5
1721391700000|2024-07-19 12:21:40|42654.2|42634.2|42657.5|42637.5|42657.5|42637.5|42654.2|42634.2|47
1721391710000|2024-07-19 12:21:50|42655|42635|42658.4|42638.4|42658.4|42638.4|42655|42635|8
1721391720000|2024-07-19 12:22:00|42660.9|42640.9|42664.2|42644.2|42665|42645|42660|42640|8
1721391730000|2024-07-19 12:22:10|42662.5|42642.5|42665|42645|42665|42645|42661.7|42641.7|7
1721391740000|2024-07-19 12:22:20|42667.5|42647.5|42670|42650|42670.9|42650.9|42667.5|42647.5|16
1721391750000|2024-07-19 12:22:30|42672.5|42652.5|42672.5|42652.5|42673.4|42653.4|42672.5|42652.5|1
1721391760000|2024-07-19 12:22:40|42673.4|42653.4|42671.7|42651.7|42673.4|42653.4|42671.7|42651.7|3
1721391770000|2024-07-19 12:22:50|42670|42650|42666.7|42646.7|42671.7|42651.7|42665|42645|1
1721391780000|2024-07-19 12:23:00|42667.5|42647.5|42666.7|42646.7|42669.2|42649.2|42666.7|42646.7|5
1721391790000|2024-07-19 12:23:10|||||||||1
1721391800000|2024-07-19 12:23:20|42665|42645|42662.5|42642.5|42665|42645|42662.5|42642.5|3
1721391810000|2024-07-19 12:23:30|42661.7|42641.7|42656.7|42636.7|42661.7|42641.7|42656.7|42636.7|1
1721391820000|2024-07-19 12:23:40|42655|42635|42651.7|42631.7|42655|42635|42651.7|42631.7|0
1721391830000|2024-07-19 12:23:50|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|3
1721391840000|2024-07-19 12:24:00|42647.5|42627.5|42649.2|42629.2|42649.2|42629.2|42644.2|42624.2|5
1721391850000|2024-07-19 12:24:10|42650.8|42630.8|42645.8|42625.8|42651.7|42631.7|42645.8|42625.8|2
1721391860000|2024-07-19 12:24:20|42641.7|42621.7|42641.7|42621.7|42641.7|42621.7|42640.8|42620.8|4
1721391870000|2024-07-19 12:24:30|42640|42620|42631.7|42611.7|42640|42620|42631.7|42611.7|3
1721391880000|2024-07-19 12:24:40|42630.8|42610.8|42629.2|42609.2|42630.8|42610.8|42628.3|42608.3|0
1721391890000|2024-07-19 12:24:50|42630.8|42610.8|42625|42605|42632.5|42612.5|42622.5|42602.5|12
1721391900000|2024-07-19 12:25:00|42622.5|42602.5|42615.9|42595.9|42622.5|42602.5|42615|42595|9
1721391910000|2024-07-19 12:25:10|42617.5|42597.5|42622.5|42602.5|42622.5|42602.5|42617.5|42597.5|2
1721391920000|2024-07-19 12:25:20|42624.2|42604.2|42638.3|42618.3|42638.3|42618.3|42624.2|42604.2|14
1721391930000|2024-07-19 12:25:30|42639.2|42619.2|42644.2|42624.2|42649.2|42629.2|42639.2|42619.2|9
1721391940000|2024-07-19 12:25:40|42647.4|42627.4|42650|42630|42650.9|42630.9|42647.4|42627.4|13
1721391950000|2024-07-19 12:25:50|42653.4|42633.4|42649.2|42629.2|42653.4|42633.4|42649.2|42629.2|12
1721391960000|2024-07-19 12:26:00|42646.7|42626.7|42672.5|42652.5|42672.5|42652.5|42644.2|42624.2|69
1721391970000|2024-07-19 12:26:10|42674.2|42654.2|42675|42655|42675|42655|42674.2|42654.2|0
1721391980000|2024-07-19 12:26:20|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|6
1721391990000|2024-07-19 12:26:30|42680|42660|42692.5|42672.5|42692.5|42672.5|42680|42660|17
1721392000000|2024-07-19 12:26:40|42693.4|42673.4|42689.2|42669.2|42693.4|42673.4|42688.4|42668.4|6
1721392010000|2024-07-19 12:26:50|42690|42670|42678.4|42658.4|42692.5|42672.5|42678.4|42658.4|9
1721392020000|2024-07-19 12:27:00|42675.2|42655.2|42663.4|42643.4|42675.2|42655.2|42661.8|42641.8|4
1721392030000|2024-07-19 12:27:10|42665.9|42645.9|42663.4|42643.4|42665.9|42645.9|42657.7|42637.7|10
1721392040000|2024-07-19 12:27:20|42661.8|42641.8|42666.8|42646.8|42666.8|42646.8|42661.8|42641.8|2
1721392050000|2024-07-19 12:27:30|42668.4|42648.4|42670.9|42650.9|42674.3|42654.3|42668.4|42648.4|11
1721392060000|2024-07-19 12:27:40|42671.8|42651.8|42665.9|42645.9|42671.8|42651.8|42665|42645|1
1721392070000|2024-07-19 12:27:50|42663.4|42643.4|42660.9|42640.9|42665|42645|42660.9|42640.9|4
1721392080000|2024-07-19 12:28:00|42665|42645|42660|42640|42665.9|42645.9|42660|42640|6
1721392100000|2024-07-19 12:28:20|42659.3|42639.3|42655.9|42635.9|42659.3|42639.3|42655|42635|0
1721392110000|2024-07-19 12:28:30|42655|42635|42658.4|42638.4|42658.4|42638.4|42655|42635|2
1721392120000|2024-07-19 12:28:40|||||||||2
1721392130000|2024-07-19 12:28:50|42660|42640|42655|42635|42660|42640|42655|42635|1
1721392140000|2024-07-19 12:29:00|42653.4|42633.4|42653.4|42633.4|42655.9|42635.9|42651.8|42631.8|2
1721392150000|2024-07-19 12:29:10|42651.8|42631.8|42653.4|42633.4|42655.9|42635.9|42651.8|42631.8|2
1721392160000|2024-07-19 12:29:20|42655.9|42635.9|42651.8|42631.8|42655.9|42635.9|42651.8|42631.8|4
1721392180000|2024-07-19 12:29:40|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|42653.4|42633.4|3
1721392190000|2024-07-19 12:29:50|42654.3|42634.3|42650.9|42630.9|42655.9|42635.9|42650.9|42630.9|0
1721392200000|2024-07-19 12:30:00|42649.3|42629.3|42640.1|42620.1|42649.3|42629.3|42640.1|42620.1|18
1721392210000|2024-07-19 12:30:10|42640.9|42620.9|42649.3|42629.3|42649.3|42629.3|42640.9|42620.9|5
1721392220000|2024-07-19 12:30:20|42650.2|42630.2|42654.3|42634.3|42654.3|42634.3|42650.2|42630.2|2
1721392230000|2024-07-19 12:30:30|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42654.3|42634.3|1
1721392240000|2024-07-19 12:30:40|42654.3|42634.3|42660.9|42640.9|42660.9|42640.9|42654.3|42634.3|2
1721392250000|2024-07-19 12:30:50|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|12
1721392260000|2024-07-19 12:31:00|42657.7|42637.7|42651.8|42631.8|42657.7|42637.7|42651.8|42631.8|5
1721392270000|2024-07-19 12:31:10|42649.3|42629.3|42640.9|42620.9|42649.3|42629.3|42640.9|42620.9|10
1721392280000|2024-07-19 12:31:20|42640.1|42620.1|42644.3|42624.3|42644.3|42624.3|42640.1|42620.1|10
1721392290000|2024-07-19 12:31:30|42645.9|42625.9|42644.3|42624.3|42645.9|42625.9|42644.3|42624.3|8
1721392300000|2024-07-19 12:31:40|42643.4|42623.4|42639.3|42619.3|42643.4|42623.4|42636.8|42616.8|3
1721392310000|2024-07-19 12:31:50|42638.4|42618.4|42640.9|42620.9|42640.9|42620.9|42638.4|42618.4|9
1721392320000|2024-07-19 12:32:00|42643.4|42623.4|42643.4|42623.4|42643.4|42623.4|42640.9|42620.9|0
1721392330000|2024-07-19 12:32:10|42644.3|42624.3|42650.9|42630.9|42650.9|42630.9|42644.3|42624.3|12
1721392340000|2024-07-19 12:32:20|42649.3|42629.3|42648.4|42628.4|42649.3|42629.3|42648.4|42628.4|3
1721392350000|2024-07-19 12:32:30|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42641.8|42621.8|11
1721392360000|2024-07-19 12:32:40|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42645.9|42625.9|0
1721392370000|2024-07-19 12:32:50|42645.9|42625.9|42652.6|42632.6|42653.4|42633.4|42645.9|42625.9|7
1721392380000|2024-07-19 12:33:00|42650.9|42630.9|42648.4|42628.4|42650.9|42630.9|42646.8|42626.8|7
1721392390000|2024-07-19 12:33:10|42646.8|42626.8|42645.1|42625.1|42647.6|42627.6|42645.1|42625.1|2
1721392400000|2024-07-19 12:33:20|42644.2|42624.2|42639.3|42619.3|42644.2|42624.2|42639.3|42619.3|17
1721392410000|2024-07-19 12:33:30|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42635.9|42615.9|2
1721392420000|2024-07-19 12:33:40|42636.8|42616.8|42633.4|42613.4|42636.8|42616.8|42633.4|42613.4|7
1721392430000|2024-07-19 12:33:50|42631.8|42611.8|42629.3|42609.3|42631.8|42611.8|42629.3|42609.3|5
1721392440000|2024-07-19 12:34:00|42627.7|42607.7|42624.3|42604.3|42627.7|42607.7|42624.3|42604.3|4
1721392450000|2024-07-19 12:34:10|42622.7|42602.7|42620.9|42600.9|42622.7|42602.7|42620.9|42600.9|11
1721392460000|2024-07-19 12:34:20|||||||||2
1721392470000|2024-07-19 12:34:30|42621.8|42601.8|42620.9|42600.9|42621.8|42601.8|42620.9|42600.9|2
1721392480000|2024-07-19 12:34:40|42621.8|42601.8|42624.3|42604.3|42624.3|42604.3|42621.8|42601.8|11
1721392490000|2024-07-19 12:34:50|42621.8|42601.8|42622.7|42602.7|42622.7|42602.7|42621.8|42601.8|8
1721392500000|2024-07-19 12:35:00|42621.8|42601.8|42624.3|42604.3|42624.3|42604.3|42619.3|42599.3|8
1721392510000|2024-07-19 12:35:10|42625.9|42605.9|42632.6|42612.6|42632.6|42612.6|42625.9|42605.9|3
1721392520000|2024-07-19 12:35:20|42634.2|42614.2|42635.9|42615.9|42637.6|42617.6|42634.2|42614.2|10
1721392530000|2024-07-19 12:35:30|42635.1|42615.1|42633.4|42613.4|42639.2|42619.2|42630.9|42610.9|17
1721392540000|2024-07-19 12:35:40|42630.9|42610.9|42630.9|42610.9|42633.4|42613.4|42630.9|42610.9|2
1721392550000|2024-07-19 12:35:50|42629.3|42609.3|42631.8|42611.8|42631.8|42611.8|42629.3|42609.3|0
1721392560000|2024-07-19 12:36:00|42630.9|42610.9|42636.8|42616.8|42636.8|42616.8|42629.3|42609.3|7
1721392570000|2024-07-19 12:36:10|||||||||6
1721392580000|2024-07-19 12:36:20|42635.9|42615.9|42634.3|42614.3|42636.8|42616.8|42634.3|42614.3|4
1721392590000|2024-07-19 12:36:30|42633.4|42613.4|42629.3|42609.3|42633.4|42613.4|42629.3|42609.3|23
1721392600000|2024-07-19 12:36:40|42628.4|42608.4|42632.6|42612.6|42632.6|42612.6|42626.8|42606.8|13
1721392610000|2024-07-19 12:36:50|||||||||2
1721392620000|2024-07-19 12:37:00|42634.2|42614.2|42635.1|42615.1|42635.1|42615.1|42633.4|42613.4|2
1721392630000|2024-07-19 12:37:10|42633.4|42613.4|42635.1|42615.1|42635.1|42615.1|42633.4|42613.4|1
1721392640000|2024-07-19 12:37:20|42636.7|42616.7|42640.9|42620.9|42640.9|42620.9|42636.7|42616.7|5
1721392650000|2024-07-19 12:37:30|42642.6|42622.6|42645.9|42625.9|42645.9|42625.9|42642.6|42622.6|2
1721392660000|2024-07-19 12:37:40|||||||||1
1721392670000|2024-07-19 12:37:50|||||||||9
1721392680000|2024-07-19 12:38:00|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|42650.9|42630.9|5
1721392690000|2024-07-19 12:38:10|42652.6|42632.6|42655.9|42635.9|42655.9|42635.9|42652.6|42632.6|14
1721392700000|2024-07-19 12:38:20|42657.6|42637.6|42655.8|42635.8|42657.6|42637.6|42654.2|42634.2|13
1721392710000|2024-07-19 12:38:30|42656.7|42636.7|42654.2|42634.2|42656.7|42636.7|42654.2|42634.2|2
1721392720000|2024-07-19 12:38:40|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|2
1721392730000|2024-07-19 12:38:50|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|1
1721392740000|2024-07-19 12:39:00|42654.2|42634.2|42657.6|42637.6|42657.6|42637.6|42654.2|42634.2|4
1721392750000|2024-07-19 12:39:10|42658.4|42638.4|42670.9|42650.9|42670.9|42650.9|42658.4|42638.4|15
1721392760000|2024-07-19 12:39:20|42670.1|42650.1|42671.7|42651.7|42671.7|42651.7|42670.1|42650.1|4
1721392770000|2024-07-19 12:39:30|42672.6|42652.6|42675.1|42655.1|42675.1|42655.1|42672.6|42652.6|34
1721392780000|2024-07-19 12:39:40|42676.7|42656.7|42676.7|42656.7|42677.6|42657.6|42676.7|42656.7|3
1721392790000|2024-07-19 12:39:50|42677.6|42657.6|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|3
1721392810000|2024-07-19 12:40:10|42681.7|42661.7|42695.1|42675.1|42695.1|42675.1|42681.7|42661.7|12
1721392820000|2024-07-19 12:40:20|42696.7|42676.7|42688.4|42668.4|42699.2|42679.2|42688.4|42668.4|11
1721392830000|2024-07-19 12:40:30|42686.8|42666.8|42685.1|42665.1|42686.8|42666.8|42685.1|42665.1|15
1721392840000|2024-07-19 12:40:40|42685.9|42665.9|42685.9|42665.9|42688.4|42668.4|42685.1|42665.1|6
1721392850000|2024-07-19 12:40:50|42690.1|42670.1|42696|42676|42696|42676|42690.1|42670.1|9
1721392860000|2024-07-19 12:41:00|42695.1|42675.1|42696|42676|42696|42676|42695.1|42675.1|1
1721392870000|2024-07-19 12:41:10|42693.5|42673.5|42692.6|42672.6|42693.5|42673.5|42691|42671|3
1721392880000|2024-07-19 12:41:20|42691.7|42671.7|42689.2|42669.2|42691.7|42671.7|42687.6|42667.6|2
1721392890000|2024-07-19 12:41:30|42691.7|42671.7|42687.6|42667.6|42691.7|42671.7|42687.6|42667.6|13
1721392900000|2024-07-19 12:41:40|42686.7|42666.7|42684.2|42664.2|42686.7|42666.7|42684.2|42664.2|2
1721392910000|2024-07-19 12:41:50|42685.1|42665.1|42684.2|42664.2|42685.1|42665.1|42684.2|42664.2|9
1721392920000|2024-07-19 12:42:00|42685.1|42665.1|42681.7|42661.7|42685.1|42665.1|42681.7|42661.7|4
1721392930000|2024-07-19 12:42:10|||||||||34
1721392940000|2024-07-19 12:42:20|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|6
1721392950000|2024-07-19 12:42:30|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|5
1721392960000|2024-07-19 12:42:40|42694.2|42674.2|42688.5|42668.5|42694.2|42674.2|42688.5|42668.5|8
1721392970000|2024-07-19 12:42:50|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42688.5|42668.5|1
1721392980000|2024-07-19 12:43:00|42687.6|42667.6|42682.6|42662.6|42687.6|42667.6|42682.6|42662.6|3
1721393000000|2024-07-19 12:43:20|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|42684.2|42664.2|29
1721393010000|2024-07-19 12:43:30|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|2
1721393030000|2024-07-19 12:43:50|||||||||20
1721393040000|2024-07-19 12:44:00|42677.6|42657.6|42676.7|42656.7|42677.6|42657.6|42676.7|42656.7|15
1721393050000|2024-07-19 12:44:10|42675.1|42655.1|42668.5|42648.5|42675.1|42655.1|42668.5|42648.5|8
1721393060000|2024-07-19 12:44:20|42666.8|42646.8|42665.1|42645.1|42666.8|42646.8|42665.1|42645.1|4
1721393070000|2024-07-19 12:44:30|42663.5|42643.5|42663.5|42643.5|42665.1|42645.1|42663.5|42643.5|0
1721393080000|2024-07-19 12:44:40|42662.6|42642.6|42662.6|42642.6|42664.2|42644.2|42661.7|42641.7|8
1721393090000|2024-07-19 12:44:50|42663.5|42643.5|42656|42636|42663.5|42643.5|42656|42636|12
1721393100000|2024-07-19 12:45:00|42651.8|42631.8|42651|42631|42651.8|42631.8|42651|42631|7
1721393110000|2024-07-19 12:45:10|42648.5|42628.5|42651|42631|42651|42631|42648.5|42628.5|2
1721393120000|2024-07-19 12:45:20|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|3
1721393130000|2024-07-19 12:45:30|42646.8|42626.8|42646|42626|42646.8|42626.8|42646|42626|14
1721393140000|2024-07-19 12:45:40|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|7
1721393150000|2024-07-19 12:45:50|42646|42626|42644.3|42624.3|42646|42626|42643.5|42623.5|1
1721393160000|2024-07-19 12:46:00|42643.5|42623.5|42643.5|42623.5|42644.3|42624.3|42643.5|42623.5|0
1721393170000|2024-07-19 12:46:10|42646|42626|42648.5|42628.5|42648.5|42628.5|42646|42626|10
1721393180000|2024-07-19 12:46:20|42652.6|42632.6|42652.6|42632.6|42655.2|42635.2|42652.6|42632.6|12
1721393190000|2024-07-19 12:46:30|42654.3|42634.3|42656.8|42636.8|42656.8|42636.8|42653.5|42633.5|8
1721393200000|2024-07-19 12:46:40|42658.5|42638.5|42666|42646|42666|42646|42658.5|42638.5|9
1721393210000|2024-07-19 12:46:50|42670.1|42650.1|42669.3|42649.3|42671.8|42651.8|42669.3|42649.3|4
1721393220000|2024-07-19 12:47:00|42670.2|42650.2|42669.3|42649.3|42671.8|42651.8|42669.3|42649.3|1
1721393230000|2024-07-19 12:47:10|42667.7|42647.7|42658.5|42638.5|42667.7|42647.7|42658.5|42638.5|19
1721393240000|2024-07-19 12:47:20|42654.3|42634.3|42651.8|42631.8|42654.3|42634.3|42651.8|42631.8|6
1721393250000|2024-07-19 12:47:30|42654.3|42634.3|42656|42636|42656|42636|42654.3|42634.3|9
1721393260000|2024-07-19 12:47:40|42656.8|42636.8|42661.8|42641.8|42661.8|42641.8|42656.8|42636.8|5
1721393270000|2024-07-19 12:47:50|42664.3|42644.3|42667.7|42647.7|42667.7|42647.7|42664.3|42644.3|3
1721393280000|2024-07-19 12:48:00|42671|42651|42671|42651|42671.8|42651.8|42667.7|42647.7|5
1721393290000|2024-07-19 12:48:10|42671.8|42651.8|42667.7|42647.7|42671.8|42651.8|42667.7|42647.7|6
1721393300000|2024-07-19 12:48:20|42665.2|42645.2|42668.5|42648.5|42668.5|42648.5|42665.2|42645.2|14
1721393310000|2024-07-19 12:48:30|42669.3|42649.3|42671.8|42651.8|42672.7|42652.7|42669.3|42649.3|0
1721393320000|2024-07-19 12:48:40|42672.7|42652.7|42674.3|42654.3|42674.3|42654.3|42672.7|42652.7|3
1721393330000|2024-07-19 12:48:50|42671.8|42651.8|42670.1|42650.1|42671.8|42651.8|42670.1|42650.1|0
1721393340000|2024-07-19 12:49:00|42670.2|42650.2|42670.2|42650.2|42671.8|42651.8|42669.3|42649.3|0
1721393350000|2024-07-19 12:49:10|42671.8|42651.8|42673.5|42653.5|42674.3|42654.3|42671.8|42651.8|6
1721393360000|2024-07-19 12:49:20|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|42674.3|42654.3|0
1721393370000|2024-07-19 12:49:30|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|0
1721393380000|2024-07-19 12:49:40|42674.3|42654.3|42670.2|42650.2|42674.3|42654.3|42670.2|42650.2|14
1721393390000|2024-07-19 12:49:50|42669.3|42649.3|42664.3|42644.3|42669.3|42649.3|42664.3|42644.3|12
1721393400000|2024-07-19 12:50:00|42662.7|42642.7|42666.8|42646.8|42666.8|42646.8|42662.7|42642.7|8
1721393410000|2024-07-19 12:50:10|42664.3|42644.3|42661.8|42641.8|42664.3|42644.3|42661.8|42641.8|8
1721393420000|2024-07-19 12:50:20|42656.8|42636.8|42650.2|42630.2|42656.8|42636.8|42650.2|42630.2|5
1721393430000|2024-07-19 12:50:30|42649.3|42629.3|42647.7|42627.7|42651.1|42631.1|42647.7|42627.7|7
1721393440000|2024-07-19 12:50:40|42646.8|42626.8|42647.7|42627.7|42647.7|42627.7|42646.8|42626.8|2
1721393450000|2024-07-19 12:50:50|42654.3|42634.3|42654.3|42634.3|42654.3|42634.3|42654.3|42634.3|2
1721393470000|2024-07-19 12:51:10|42655.2|42635.2|42654.3|42634.3|42656.8|42636.8|42654.3|42634.3|4
1721393480000|2024-07-19 12:51:20|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|42655.2|42635.2|0
1721393490000|2024-07-19 12:51:30|42656.9|42636.9|42657.7|42637.7|42657.7|42637.7|42655.2|42635.2|2
1721393500000|2024-07-19 12:51:40|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|42660.2|42640.2|3
1721393510000|2024-07-19 12:51:50|42664.4|42644.4|42665.2|42645.2|42665.2|42645.2|42664.4|42644.4|1
1721393520000|2024-07-19 12:52:00|42666.9|42646.9|42680.2|42660.2|42680.2|42660.2|42666.9|42646.9|14
1721393530000|2024-07-19 12:52:10|42685.2|42665.2|42692.7|42672.7|42692.7|42672.7|42685.2|42665.2|7
1721393540000|2024-07-19 12:52:20|42691.9|42671.9|42685.2|42665.2|42692.7|42672.7|42682.7|42662.7|12
1721393550000|2024-07-19 12:52:30|||||||||17
1721393560000|2024-07-19 12:52:40|42686.9|42666.9|42685.2|42665.2|42687.7|42667.7|42685.2|42665.2|1
1721393570000|2024-07-19 12:52:50|||||||||1
1721393580000|2024-07-19 12:53:00|42682.7|42662.7|42675.3|42655.3|42682.7|42662.7|42669.5|42649.5|31
1721393590000|2024-07-19 12:53:10|42677|42657|42677|42657|42677|42657|42677|42657|21
1721393600000|2024-07-19 12:53:20|42678.6|42658.6|42673.6|42653.6|42678.6|42658.6|42672.7|42652.7|14
1721393610000|2024-07-19 12:53:30|42675.2|42655.2|42674.5|42654.5|42675.2|42655.2|42671.1|42651.1|6
1721393620000|2024-07-19 12:53:40|42673.6|42653.6|42678.6|42658.6|42678.6|42658.6|42673.6|42653.6|8
1721393630000|2024-07-19 12:53:50|42679.5|42659.5|42679.5|42659.5|42682|42662|42679.5|42659.5|6
1721393640000|2024-07-19 12:54:00|||||||||5
1721393650000|2024-07-19 12:54:10|42682|42662|42678.6|42658.6|42682.8|42662.8|42678.6|42658.6|16
1721393660000|2024-07-19 12:54:20|42677.7|42657.7|42678.6|42658.6|42678.6|42658.6|42677.7|42657.7|1
1721393670000|2024-07-19 12:54:30|42677|42657|42676.1|42656.1|42677|42657|42673.6|42653.6|0
1721393690000|2024-07-19 12:54:50|42677.7|42657.7|42674.5|42654.5|42678.6|42658.6|42674.5|42654.5|3
1721393700000|2024-07-19 12:55:00|42673.6|42653.6|42671.1|42651.1|42673.6|42653.6|42668.6|42648.6|5
1721393710000|2024-07-19 12:55:10|42672.7|42652.7|42668.6|42648.6|42672.7|42652.7|42668.6|42648.6|4
1721393720000|2024-07-19 12:55:20|42667|42647|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|1
1721393730000|2024-07-19 12:55:30|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|6
1721393740000|2024-07-19 12:55:40|42670.3|42650.3|42669.5|42649.5|42672.8|42652.8|42669.5|42649.5|5
1721393750000|2024-07-19 12:55:50|42668.6|42648.6|42657.7|42637.7|42668.6|42648.6|42657.7|42637.7|4
1721393760000|2024-07-19 12:56:00|42656.1|42636.1|42651.1|42631.1|42656.1|42636.1|42650.2|42630.2|14
1721393770000|2024-07-19 12:56:10|42652|42632|42651.1|42631.1|42652|42632|42651.1|42631.1|5
1721393780000|2024-07-19 12:56:20|42653.6|42633.6|42657|42637|42657|42637|42653.6|42633.6|10
1721393790000|2024-07-19 12:56:30|42657.9|42637.9|42653.6|42633.6|42657.9|42637.9|42653.6|42633.6|6
1721393800000|2024-07-19 12:56:40|42652.7|42632.7|42653.6|42633.6|42653.6|42633.6|42652.7|42632.7|1
1721393810000|2024-07-19 12:56:50|42648.6|42628.6|42643.6|42623.6|42648.6|42628.6|42642.7|42622.7|14
1721393820000|2024-07-19 12:57:00|42641.1|42621.1|42644.5|42624.5|42644.5|42624.5|42641.1|42621.1|11
1721393830000|2024-07-19 12:57:10|42643.6|42623.6|42648.6|42628.6|42648.6|42628.6|42643.6|42623.6|6
1721393840000|2024-07-19 12:57:20|42651.1|42631.1|42654.5|42634.5|42658.6|42638.6|42650.2|42630.2|28
1721393850000|2024-07-19 12:57:30|42653.6|42633.6|42657|42637|42658.6|42638.6|42653.6|42633.6|13
1721393860000|2024-07-19 12:57:40|42658.6|42638.6|42659.5|42639.5|42659.5|42639.5|42658.6|42638.6|5
1721393870000|2024-07-19 12:57:50|42660.4|42640.4|42665.4|42645.4|42665.4|42645.4|42659.5|42639.5|26
1721393880000|2024-07-19 12:58:00|42666.2|42646.2|42654.5|42634.5|42670.4|42650.4|42652.9|42632.9|26
1721393890000|2024-07-19 12:58:10|42656.1|42636.1|42652|42632|42657|42637|42650.4|42630.4|15
1721393900000|2024-07-19 12:58:20|42654.5|42634.5|42649.5|42629.5|42654.5|42634.5|42649.5|42629.5|18
1721393910000|2024-07-19 12:58:30|42647.9|42627.9|42638.6|42618.6|42647.9|42627.9|42638.6|42618.6|17
1721393920000|2024-07-19 12:58:40|42637|42617|42630.4|42610.4|42637|42617|42630.4|42610.4|11
1721393930000|2024-07-19 12:58:50|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42627|42607|15
1721393940000|2024-07-19 12:59:00|42625.4|42605.4|42594.6|42574.6|42625.4|42605.4|42592.1|42572.1|66
1721393950000|2024-07-19 12:59:10|42592.1|42572.1|42596.2|42576.2|42596.2|42576.2|42589.6|42569.6|59
1721393960000|2024-07-19 12:59:20|42595.4|42575.4|42600.4|42580.4|42601.2|42581.2|42595.4|42575.4|38
1721393970000|2024-07-19 12:59:30|42598.7|42578.7|42597.9|42577.9|42600.4|42580.4|42597.9|42577.9|14
1721393980000|2024-07-19 12:59:40|42595.4|42575.4|42591.2|42571.2|42595.4|42575.4|42588.7|42568.7|26
1721393990000|2024-07-19 12:59:50|42590.4|42570.4|42583|42563|42590.4|42570.4|42579.6|42559.6|25
1721394000000|2024-07-19 13:00:00|42583.7|42563.7|42624.6|42604.6|42643.7|42623.7|42583.7|42563.7|177
1721394010000|2024-07-19 13:00:10|42623.7|42603.7|42648.7|42628.7|42661.2|42641.2|42623.7|42603.7|88
1721394020000|2024-07-19 13:00:20|42646.2|42626.2|42675.5|42655.5|42678|42658|42645.4|42625.4|82
1721394030000|2024-07-19 13:00:30|42677.1|42657.1|42683|42663|42687.1|42667.1|42677.1|42657.1|55
1721394040000|2024-07-19 13:00:40|42682.1|42662.1|42669.6|42649.6|42689.6|42669.6|42667.1|42647.1|132
1721394050000|2024-07-19 13:00:50|42668.7|42648.7|42668|42648|42673|42653|42663.7|42643.7|30
1721394060000|2024-07-19 13:01:00|42665.5|42645.5|42668.9|42648.9|42668.9|42648.9|42653|42633|64
1721394070000|2024-07-19 13:01:10|42673.9|42653.9|42683|42663|42686.4|42666.4|42673.9|42653.9|15
1721394080000|2024-07-19 13:01:20|42680.5|42660.5|42671.4|42651.4|42680.5|42660.5|42663|42643|62
1721394090000|2024-07-19 13:01:30|42678|42658|42685.5|42665.5|42685.5|42665.5|42677.1|42657.1|30
1721394100000|2024-07-19 13:01:40|42683.9|42663.9|42683|42663|42688|42668|42680.5|42660.5|29
1721394110000|2024-07-19 13:01:50|42681.4|42661.4|42698|42678|42698|42678|42678.9|42658.9|34
1721394120000|2024-07-19 13:02:00|42695.5|42675.5|42676.4|42656.4|42695.5|42675.5|42675.5|42655.5|20
1721394130000|2024-07-19 13:02:10|42675.5|42655.5|42663.9|42643.9|42675.5|42655.5|42663.9|42643.9|27
1721394140000|2024-07-19 13:02:20|42665.5|42645.5|42665.5|42645.5|42668|42648|42662.1|42642.1|10
1721394150000|2024-07-19 13:02:30|42667.1|42647.1|42678|42658|42678|42658|42667.1|42647.1|10
1721394160000|2024-07-19 13:02:40|42677.1|42657.1|42673|42653|42677.1|42657.1|42665.5|42645.5|23
1721394170000|2024-07-19 13:02:50|42670.5|42650.5|42675.5|42655.5|42678|42658|42667.1|42647.1|15
1721394180000|2024-07-19 13:03:00|42678|42658|42671.4|42651.4|42681.4|42661.4|42671.4|42651.4|36
1721394190000|2024-07-19 13:03:10|42668.9|42648.9|42665.5|42645.5|42668.9|42648.9|42665.5|42645.5|11
1721394200000|2024-07-19 13:03:20|42667.1|42647.1|42667.1|42647.1|42668|42648|42665.5|42645.5|2
1721394210000|2024-07-19 13:03:30|42665.5|42645.5|42668.9|42648.9|42668.9|42648.9|42663|42643|5
1721394220000|2024-07-19 13:03:40|42671.4|42651.4|42668.9|42648.9|42671.4|42651.4|42666.4|42646.4|3
1721394230000|2024-07-19 13:03:50|42669.7|42649.7|42693.9|42673.9|42696.4|42676.4|42669.7|42649.7|12
1721394240000|2024-07-19 13:04:00|42691.4|42671.4|42674.7|42654.7|42691.4|42671.4|42674.7|42654.7|14
1721394250000|2024-07-19 13:04:10|42673.9|42653.9|42668.9|42648.9|42674.7|42654.7|42668.9|42648.9|7
1721394260000|2024-07-19 13:04:20|42667.2|42647.2|42667.2|42647.2|42668.9|42648.9|42665.5|42645.5|4
1721394270000|2024-07-19 13:04:30|42668.9|42648.9|42671.4|42651.4|42672.2|42652.2|42665.5|42645.5|7
1721394280000|2024-07-19 13:04:40|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42666.4|42646.4|8
1721394290000|2024-07-19 13:04:50|42667.1|42647.1|42665.6|42645.6|42667.2|42647.2|42663.9|42643.9|11
1721394300000|2024-07-19 13:05:00|42664.7|42644.7|42669.7|42649.7|42669.7|42649.7|42649.7|42629.7|30
1721394310000|2024-07-19 13:05:10|42670.6|42650.6|42667.2|42647.2|42670.6|42650.6|42667.2|42647.2|16
1721394320000|2024-07-19 13:05:20|42666.4|42646.4|42664.7|42644.7|42667.2|42647.2|42664.7|42644.7|1
1721394330000|2024-07-19 13:05:30|42666.4|42646.4|42665.5|42645.5|42670.5|42650.5|42663.1|42643.1|4
1721394340000|2024-07-19 13:05:40|42666.4|42646.4|42663.9|42643.9|42670.5|42650.5|42663.9|42643.9|3
1721394350000|2024-07-19 13:05:50|42665.5|42645.5|42673.9|42653.9|42691.4|42671.4|42665.5|42645.5|93
1721394360000|2024-07-19 13:06:00|42670.6|42650.6|42661.4|42641.4|42670.6|42650.6|42658.1|42638.1|7
1721394370000|2024-07-19 13:06:10|42662.2|42642.2|42663|42643|42668.9|42648.9|42662.2|42642.2|46
1721394380000|2024-07-19 13:06:20|42660.5|42640.5|42654.6|42634.6|42660.5|42640.5|42650.4|42630.4|13
1721394390000|2024-07-19 13:06:30|42655.5|42635.5|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|2
1721394400000|2024-07-19 13:06:40|42653.8|42633.8|42664.6|42644.6|42664.6|42644.6|42652.1|42632.1|7
1721394410000|2024-07-19 13:06:50|42663|42643|42662.1|42642.1|42663|42643|42659.6|42639.6|6
1721394420000|2024-07-19 13:07:00|42663|42643|42668|42648|42668|42648|42657.1|42637.1|8
1721394430000|2024-07-19 13:07:10|42667.1|42647.1|42673|42653|42673|42653|42667.1|42647.1|6
1721394440000|2024-07-19 13:07:20|42674.6|42654.6|42695.5|42675.5|42695.5|42675.5|42674.6|42654.6|30
1721394450000|2024-07-19 13:07:30|42697.1|42677.1|42708|42688|42708|42688|42697.1|42677.1|16
1721394460000|2024-07-19 13:07:40|42704.7|42684.7|42698|42678|42704.7|42684.7|42697.1|42677.1|15
1721394470000|2024-07-19 13:07:50|42697.1|42677.1|42692.2|42672.2|42698|42678|42692.2|42672.2|6
1721394480000|2024-07-19 13:08:00|42693.9|42673.9|42673.9|42653.9|42693.9|42673.9|42673.9|42653.9|3
1721394490000|2024-07-19 13:08:10|42671.4|42651.4|42645.5|42625.5|42671.4|42651.4|42645.5|42625.5|14
1721394500000|2024-07-19 13:08:20|42647.1|42627.1|42643|42623|42648|42628|42643|42623|5
1721394510000|2024-07-19 13:08:30|42642.2|42622.2|42640.5|42620.5|42643.9|42623.9|42640.5|42620.5|2
1721394520000|2024-07-19 13:08:40|42639.6|42619.6|42638.9|42618.9|42641.4|42621.4|42633|42613|9
1721394530000|2024-07-19 13:08:50|42637.2|42617.2|42632.1|42612.1|42638.9|42618.9|42632.1|42612.1|0
1721394540000|2024-07-19 13:09:00|42631.3|42611.3|42613|42593|42631.3|42611.3|42610.5|42590.5|26
1721394550000|2024-07-19 13:09:10|42614.6|42594.6|42618|42598|42618|42598|42614.6|42594.6|1
1721394560000|2024-07-19 13:09:20|42621.3|42601.3|42625.5|42605.5|42625.5|42605.5|42621.3|42601.3|6
1721394570000|2024-07-19 13:09:30|42627.1|42607.1|42625.5|42605.5|42628|42608|42622.3|42602.3|9
1721394580000|2024-07-19 13:09:40|42627.1|42607.1|42625.5|42605.5|42628.9|42608.9|42625.5|42605.5|1
1721394590000|2024-07-19 13:09:50|42628|42608|42626.4|42606.4|42628|42608|42625.5|42605.5|2
1721394600000|2024-07-19 13:10:00|42628|42608|42613|42593|42628|42608|42611.4|42591.4|13
1721394610000|2024-07-19 13:10:10|42614.6|42594.6|42616.4|42596.4|42618|42598|42614.6|42594.6|7
1721394620000|2024-07-19 13:10:20|42615.5|42595.5|42613|42593|42615.5|42595.5|42612.1|42592.1|6
1721394630000|2024-07-19 13:10:30|42610.5|42590.5|42612.3|42592.3|42612.3|42592.3|42609.6|42589.6|10
1721394640000|2024-07-19 13:10:40|42610.5|42590.5|42610.5|42590.5|42612.1|42592.1|42608.9|42588.9|7
1721394650000|2024-07-19 13:10:50|42612.1|42592.1|42617.1|42597.1|42622.3|42602.3|42610.5|42590.5|8
1721394660000|2024-07-19 13:11:00|42618|42598|42602.1|42582.1|42618|42598|42602.1|42582.1|14
1721394670000|2024-07-19 13:11:10|42603|42583|42593|42573|42603.9|42583.9|42588|42568|27
1721394680000|2024-07-19 13:11:20|42593.9|42573.9|42609.8|42589.8|42609.8|42589.8|42593.9|42573.9|14
1721394690000|2024-07-19 13:11:30|42612.3|42592.3|42614|42594|42622.3|42602.3|42609.8|42589.8|38
1721394700000|2024-07-19 13:11:40|42611.5|42591.5|42614|42594|42614|42594|42610.6|42590.6|4
1721394710000|2024-07-19 13:11:50|42616.5|42596.5|42616.5|42596.5|42626.5|42606.5|42616.5|42596.5|19
1721394720000|2024-07-19 13:12:00|42619|42599|42629|42609|42629|42609|42614|42594|23
1721394730000|2024-07-19 13:12:10|42630.6|42610.6|42631.5|42611.5|42631.5|42611.5|42629|42609|12
1721394740000|2024-07-19 13:12:20|42630.6|42610.6|42620.6|42600.6|42631.5|42611.5|42620.6|42600.6|46
1721394750000|2024-07-19 13:12:30|42618.1|42598.1|42610.6|42590.6|42618.1|42598.1|42610.6|42590.6|4
1721394760000|2024-07-19 13:12:40|42611.5|42591.5|42596.5|42576.5|42611.5|42591.5|42596.5|42576.5|4
1721394770000|2024-07-19 13:12:50|42595.6|42575.6|42600.6|42580.6|42600.6|42580.6|42595.6|42575.6|5
1721394780000|2024-07-19 13:13:00|42601.5|42581.5|42609|42589|42609|42589|42599|42579|20
1721394790000|2024-07-19 13:13:10|42610.8|42590.8|42619|42599|42623.1|42603.1|42610.8|42590.8|10
1721394800000|2024-07-19 13:13:20|42618.1|42598.1|42615.6|42595.6|42618.1|42598.1|42615.6|42595.6|21
1721394810000|2024-07-19 13:13:30|42619.8|42599.8|42624.8|42604.8|42624.8|42604.8|42619.8|42599.8|53
1721394820000|2024-07-19 13:13:40|42623.1|42603.1|42629.8|42609.8|42629.8|42609.8|42619.8|42599.8|11
1721394830000|2024-07-19 13:13:50|42631.4|42611.4|42629.8|42609.8|42633.9|42613.9|42626.4|42606.4|7
1721394840000|2024-07-19 13:14:00|42628.9|42608.9|42612.3|42592.3|42628.9|42608.9|42609.8|42589.8|7
1721394850000|2024-07-19 13:14:10|42613.9|42593.9|42614.8|42594.8|42617.3|42597.3|42613.9|42593.9|9
1721394860000|2024-07-19 13:14:20|42612.3|42592.3|42608.9|42588.9|42612.3|42592.3|42608|42588|3
1721394870000|2024-07-19 13:14:30|42607.3|42587.3|42604.8|42584.8|42607.3|42587.3|42604.8|42584.8|3
1721394880000|2024-07-19 13:14:40|42603.9|42583.9|42589.8|42569.8|42603.9|42583.9|42589.8|42569.8|7
1721394890000|2024-07-19 13:14:50|42588.1|42568.1|42584.8|42564.8|42588.1|42568.1|42582.3|42562.3|2
1721394900000|2024-07-19 13:15:00|42583.1|42563.1|42580.6|42560.6|42583.1|42563.1|42578.9|42558.9|18
1721394910000|2024-07-19 13:15:10|42581.5|42561.5|42585.6|42565.6|42585.6|42565.6|42580.6|42560.6|7
1721394920000|2024-07-19 13:15:20|42586.5|42566.5|42602.4|42582.4|42602.4|42582.4|42585.6|42565.6|11
1721394930000|2024-07-19 13:15:30|42605.6|42585.6|42609.9|42589.9|42609.9|42589.9|42604|42584|10
1721394940000|2024-07-19 13:15:40|42610.8|42590.8|42614|42594|42614.8|42594.8|42608.1|42588.1|6
1721394950000|2024-07-19 13:15:50|42613.1|42593.1|42609|42589|42614|42594|42608.1|42588.1|7
1721394960000|2024-07-19 13:16:00|42608.1|42588.1|42596.5|42576.5|42608.1|42588.1|42596.5|42576.5|9
1721394970000|2024-07-19 13:16:10|42599|42579|42620.6|42600.6|42620.6|42600.6|42596.5|42576.5|42
1721394980000|2024-07-19 13:16:20|42623.1|42603.1|42624|42604|42624|42604|42616.5|42596.5|7
1721394990000|2024-07-19 13:16:30|42624.9|42604.9|42626.5|42606.5|42629.9|42609.9|42624|42604|0
1721395000000|2024-07-19 13:16:40|42625.6|42605.6|42634|42614|42634|42614|42625.6|42605.6|13
1721395010000|2024-07-19 13:16:50|42635.6|42615.6|42633.3|42613.3|42641.5|42621.5|42633.3|42613.3|11
1721395020000|2024-07-19 13:17:00|42630.8|42610.8|42625.8|42605.8|42630.8|42610.8|42624.9|42604.9|5
1721395030000|2024-07-19 13:17:10|42624.9|42604.9|42629.9|42609.9|42631.5|42611.5|42622.4|42602.4|25
1721395040000|2024-07-19 13:17:20|42629|42609|42613.3|42593.3|42629|42609|42611.6|42591.6|4
1721395050000|2024-07-19 13:17:30|42611.6|42591.6|42605.8|42585.8|42613.3|42593.3|42605.8|42585.8|8
1721395060000|2024-07-19 13:17:40|42603.3|42583.3|42600.8|42580.8|42608.3|42588.3|42600.8|42580.8|5
1721395070000|2024-07-19 13:17:50|42599.1|42579.1|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|3
1721395080000|2024-07-19 13:18:00|42601.6|42581.6|42598.3|42578.3|42603.3|42583.3|42595.8|42575.8|5
1721395090000|2024-07-19 13:18:10|42600.8|42580.8|42610.8|42590.8|42610.8|42590.8|42600.8|42580.8|5
1721395100000|2024-07-19 13:18:20|42609.1|42589.1|42617.4|42597.4|42617.4|42597.4|42605.8|42585.8|2
1721395110000|2024-07-19 13:18:30|42618.3|42598.3|42615.8|42595.8|42618.3|42598.3|42610.8|42590.8|7
1721395120000|2024-07-19 13:18:40|42618.3|42598.3|42605.8|42585.8|42618.3|42598.3|42600.8|42580.8|16
1721395130000|2024-07-19 13:18:50|42604.9|42584.9|42601.5|42581.5|42604.9|42584.9|42601.5|42581.5|1
1721395140000|2024-07-19 13:19:00|42602.4|42582.4|42597.4|42577.4|42605.8|42585.8|42597.4|42577.4|10
1721395150000|2024-07-19 13:19:10|42599.9|42579.9|42614.9|42594.9|42614.9|42594.9|42599.9|42579.9|9
1721395160000|2024-07-19 13:19:20|42615.8|42595.8|42624.9|42604.9|42624.9|42604.9|42615.8|42595.8|11
1721395170000|2024-07-19 13:19:30|42623.3|42603.3|42623.3|42603.3|42625.8|42605.8|42621.6|42601.6|14
1721395180000|2024-07-19 13:19:40|42622.4|42602.4|42620.8|42600.8|42622.4|42602.4|42618.3|42598.3|4
1721395190000|2024-07-19 13:19:50|42619.9|42599.9|42621.5|42601.5|42621.5|42601.5|42615.8|42595.8|7
1721395200000|2024-07-19 13:20:00|42622.4|42602.4|42607.4|42587.4|42624|42604|42607.4|42587.4|5
1721395210000|2024-07-19 13:20:10|42609.9|42589.9|42609|42589|42609.9|42589.9|42607.4|42587.4|12
1721395220000|2024-07-19 13:20:20|42609.9|42589.9|42607.4|42587.4|42612.4|42592.4|42607.4|42587.4|10
1721395230000|2024-07-19 13:20:30|42608.3|42588.3|42612.4|42592.4|42615.8|42595.8|42608.3|42588.3|3
1721395240000|2024-07-19 13:20:40|42610.8|42590.8|42603.3|42583.3|42610.8|42590.8|42603.3|42583.3|3
1721395250000|2024-07-19 13:20:50|42600.8|42580.8|42605.8|42585.8|42605.8|42585.8|42600.8|42580.8|2
1721395260000|2024-07-19 13:21:00|42607.4|42587.4|42603.3|42583.3|42607.4|42587.4|42603.3|42583.3|1
1721395270000|2024-07-19 13:21:10|42600.8|42580.8|42580.8|42560.8|42600.8|42580.8|42580.8|42560.8|14
1721395280000|2024-07-19 13:21:20|42582.4|42562.4|42585.8|42565.8|42587.4|42567.4|42580.8|42560.8|3
1721395290000|2024-07-19 13:21:30|42588.3|42568.3|42593.3|42573.3|42595.8|42575.8|42588.3|42568.3|9
1721395300000|2024-07-19 13:21:40|42595.8|42575.8|42588.3|42568.3|42595.8|42575.8|42588.3|42568.3|7
1721395310000|2024-07-19 13:21:50|42589.9|42569.9|42593.3|42573.3|42593.3|42573.3|42589.9|42569.9|7
1721395320000|2024-07-19 13:22:00|42594.9|42574.9|42583.3|42563.3|42595.8|42575.8|42583.3|42563.3|16
1721395330000|2024-07-19 13:22:10|42578.3|42558.3|42564.2|42544.2|42579.2|42559.2|42562.5|42542.5|62
1721395340000|2024-07-19 13:22:20|42563.4|42543.4|42565|42545|42570|42550|42562.5|42542.5|24
1721395350000|2024-07-19 13:22:30|42566.7|42546.7|42579.2|42559.2|42579.2|42559.2|42566.7|42546.7|5
1721395360000|2024-07-19 13:22:40|42580|42560|42582.5|42562.5|42585|42565|42579.2|42559.2|1
1721395370000|2024-07-19 13:22:50|42580.9|42560.9|42592.5|42572.5|42592.5|42572.5|42580.9|42560.9|16
1721395380000|2024-07-19 13:23:00|42591.7|42571.7|42594.3|42574.3|42594.3|42574.3|42584.3|42564.3|29
1721395390000|2024-07-19 13:23:10|42595.9|42575.9|42591.8|42571.8|42596.8|42576.8|42587.6|42567.6|18
1721395400000|2024-07-19 13:23:20|42592.6|42572.6|42590.9|42570.9|42592.6|42572.6|42590.9|42570.9|3
1721395410000|2024-07-19 13:23:30|42591.8|42571.8|42585.1|42565.1|42599.3|42579.3|42585.1|42565.1|14
1721395420000|2024-07-19 13:23:40|42586.8|42566.8|42591.8|42571.8|42591.8|42571.8|42586.8|42566.8|7
1721395430000|2024-07-19 13:23:50|42590.1|42570.1|42574.3|42554.3|42590.1|42570.1|42574.3|42554.3|9
1721395440000|2024-07-19 13:24:00|42573.4|42553.4|42550.9|42530.9|42573.4|42553.4|42549.3|42529.3|18
1721395450000|2024-07-19 13:24:10|42551.8|42531.8|42548.4|42528.4|42555|42535|42548.4|42528.4|47
1721395460000|2024-07-19 13:24:20|42550|42530|42560|42540|42560|42540|42547.5|42527.5|7
1721395470000|2024-07-19 13:24:30|42562.5|42542.5|42560|42540|42565|42545|42555|42535|6
1721395480000|2024-07-19 13:24:40|42558.4|42538.4|42555|42535|42558.4|42538.4|42552.5|42532.5|18
1721395490000|2024-07-19 13:24:50|42556.7|42536.7|42557.5|42537.5|42560|42540|42555|42535|4
1721395500000|2024-07-19 13:25:00|42555|42535|42550|42530|42555|42535|42542.5|42522.5|18
1721395510000|2024-07-19 13:25:10|42551.7|42531.7|42566.7|42546.7|42567.5|42547.5|42551.7|42531.7|4
1721395520000|2024-07-19 13:25:20|42565|42545|42562.5|42542.5|42566.7|42546.7|42562.5|42542.5|17
1721395530000|2024-07-19 13:25:30|42561.7|42541.7|42561.7|42541.7|42566.7|42546.7|42560.8|42540.8|4
1721395540000|2024-07-19 13:25:40|42560|42540|42555|42535|42560|42540|42555|42535|15
1721395550000|2024-07-19 13:25:50|42552.5|42532.5|42569.2|42549.2|42569.2|42549.2|42552.5|42532.5|15
1721395560000|2024-07-19 13:26:00|42567.5|42547.5|42582.5|42562.5|42584.2|42564.2|42567.5|42547.5|12
1721395570000|2024-07-19 13:26:10|42581.7|42561.7|42574.2|42554.2|42581.7|42561.7|42565|42545|5
1721395580000|2024-07-19 13:26:20|42572.5|42552.5|42570|42550|42572.5|42552.5|42567.5|42547.5|3
1721395590000|2024-07-19 13:26:30|42571.7|42551.7|42576.7|42556.7|42576.7|42556.7|42570|42550|9
1721395600000|2024-07-19 13:26:40|42579.2|42559.2|42585.9|42565.9|42585.9|42565.9|42579.2|42559.2|6
1721395610000|2024-07-19 13:26:50|42590|42570|42589.2|42569.2|42596.7|42576.7|42588.4|42568.4|10
1721395620000|2024-07-19 13:27:00|42590|42570|42582.5|42562.5|42594.2|42574.2|42582.5|42562.5|12
1721395630000|2024-07-19 13:27:10|42580|42560|42575.9|42555.9|42580|42560|42575|42555|7
1721395640000|2024-07-19 13:27:20|42578.4|42558.4|42582.5|42562.5|42582.5|42562.5|42578.4|42558.4|1
1721395650000|2024-07-19 13:27:30|42585|42565|42585|42565|42586.7|42566.7|42585|42565|3
1721395660000|2024-07-19 13:27:40|42587.5|42567.5|42591.7|42571.7|42591.7|42571.7|42587.5|42567.5|14
1721395670000|2024-07-19 13:27:50|42590|42570|42575.9|42555.9|42590|42570|42575.9|42555.9|4
1721395680000|2024-07-19 13:28:00|42573.4|42553.4|42589.2|42569.2|42593.4|42573.4|42567.5|42547.5|11
1721395690000|2024-07-19 13:28:10|42590|42570|42580|42560|42590|42570|42579.2|42559.2|7
1721395700000|2024-07-19 13:28:20|42581.7|42561.7|42582.5|42562.5|42582.5|42562.5|42581.7|42561.7|6
1721395710000|2024-07-19 13:28:30|42585|42565|42595|42575|42595|42575|42585|42565|5
1721395720000|2024-07-19 13:28:40|42596.7|42576.7|42605|42585|42605|42585|42596.7|42576.7|6
1721395730000|2024-07-19 13:28:50|42603.4|42583.4|42599.2|42579.2|42606.7|42586.7|42598.4|42578.4|8
1721395740000|2024-07-19 13:29:00|42597.5|42577.5|42592.5|42572.5|42600|42580|42592.5|42572.5|9
1721395750000|2024-07-19 13:29:10|42594.2|42574.2|42590|42570|42594.2|42574.2|42590|42570|12
1721395760000|2024-07-19 13:29:20|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42584.2|42564.2|16
1721395770000|2024-07-19 13:29:30|42585|42565|42585|42565|42585|42565|42582.5|42562.5|5
1721395780000|2024-07-19 13:29:40|42586.7|42566.7|42594.2|42574.2|42597.5|42577.5|42586.7|42566.7|3
1721395790000|2024-07-19 13:29:50|42592.5|42572.5|42595.8|42575.8|42595.8|42575.8|42590|42570|9
1721395800000|2024-07-19 13:30:00|42594.2|42574.2|42605|42585|42607.5|42587.5|42579.2|42559.2|28
1721395810000|2024-07-19 13:30:10|42606.7|42586.7|42598.4|42578.4|42614.2|42594.2|42597.6|42577.6|14
1721395820000|2024-07-19 13:30:20|42597.6|42577.6|42599.3|42579.3|42603.4|42583.4|42597.6|42577.6|15
1721395830000|2024-07-19 13:30:30|42598.4|42578.4|42589.3|42569.3|42601.8|42581.8|42589.3|42569.3|8
1721395840000|2024-07-19 13:30:40|42586.8|42566.8|42589.3|42569.3|42589.3|42569.3|42580.2|42560.2|11
1721395850000|2024-07-19 13:30:50|42591.8|42571.8|42598.4|42578.4|42598.4|42578.4|42591.8|42571.8|5
1721395860000|2024-07-19 13:31:00|42599.3|42579.3|42589.3|42569.3|42603.4|42583.4|42578.4|42558.4|18
1721395870000|2024-07-19 13:31:10|42590.2|42570.2|42597.6|42577.6|42605.1|42585.1|42590.2|42570.2|15
1721395880000|2024-07-19 13:31:20|42599.2|42579.2|42602.6|42582.6|42605.9|42585.9|42597.6|42577.6|6
1721395890000|2024-07-19 13:31:30|42605.8|42585.8|42599.2|42579.2|42607.6|42587.6|42599.2|42579.2|13
1721395900000|2024-07-19 13:31:40|42598.3|42578.3|42589.2|42569.2|42599.2|42579.2|42589.2|42569.2|10
1721395910000|2024-07-19 13:31:50|42590.8|42570.8|42617.6|42597.6|42617.6|42597.6|42590.8|42570.8|19
1721395920000|2024-07-19 13:32:00|42615.9|42595.9|42610.1|42590.1|42619.2|42599.2|42610.1|42590.1|11
1721395930000|2024-07-19 13:32:10|42609.2|42589.2|42602.6|42582.6|42612.6|42592.6|42602.6|42582.6|16
1721395940000|2024-07-19 13:32:20|42601.7|42581.7|42601.7|42581.7|42606.7|42586.7|42600.8|42580.8|14
1721395950000|2024-07-19 13:32:30|42600.8|42580.8|42600.9|42580.9|42600.9|42580.9|42598.3|42578.3|9
1721395960000|2024-07-19 13:32:40|42600.1|42580.1|42615.1|42595.1|42615.1|42595.1|42600.1|42580.1|11
1721395970000|2024-07-19 13:32:50|42620.1|42600.1|42630.9|42610.9|42630.9|42610.9|42620.1|42600.1|77
1721395980000|2024-07-19 13:33:00|42629.3|42609.3|42641.7|42621.7|42642.6|42622.6|42627.6|42607.6|18
1721395990000|2024-07-19 13:33:10|42640.8|42620.8|42656.7|42636.7|42656.7|42636.7|42640.1|42620.1|10
1721396000000|2024-07-19 13:33:20|42657.6|42637.6|42634.2|42614.2|42657.6|42637.6|42634.2|42614.2|17
1721396010000|2024-07-19 13:33:30|42632.6|42612.6|42637.7|42617.7|42637.7|42617.7|42625.1|42605.1|10
1721396020000|2024-07-19 13:33:40|42639.3|42619.3|42635.9|42615.9|42641.8|42621.8|42634.3|42614.3|9
1721396030000|2024-07-19 13:33:50|42634.3|42614.3|42642.7|42622.7|42642.7|42622.7|42631.8|42611.8|19
1721396040000|2024-07-19 13:34:00|42644.3|42624.3|42650.2|42630.2|42650.2|42630.2|42642.6|42622.6|11
1721396050000|2024-07-19 13:34:10|42651.8|42631.8|42654.3|42634.3|42655.9|42635.9|42650.9|42630.9|3
1721396060000|2024-07-19 13:34:20|42653.4|42633.4|42660.9|42640.9|42660.9|42640.9|42653.4|42633.4|4
1721396070000|2024-07-19 13:34:30|42667.6|42647.6|42677.6|42657.6|42677.6|42657.6|42667.6|42647.6|76
1721396080000|2024-07-19 13:34:40|42679.2|42659.2|42680.9|42660.9|42680.9|42660.9|42677.6|42657.6|2
1721396090000|2024-07-19 13:34:50|42677.7|42657.7|42674.2|42654.2|42677.7|42657.7|42670.8|42650.8|17
1721396100000|2024-07-19 13:35:00|42675.8|42655.8|42704.2|42684.2|42704.2|42684.2|42675.8|42655.8|32
1721396110000|2024-07-19 13:35:10|42702.6|42682.6|42709.2|42689.2|42709.2|42689.2|42700.1|42680.1|13
1721396120000|2024-07-19 13:35:20|42714.2|42694.2|42704.2|42684.2|42714.2|42694.2|42700.8|42680.8|12
1721396130000|2024-07-19 13:35:30|42705.8|42685.8|42688.3|42668.3|42705.8|42685.8|42688.3|42668.3|4
1721396140000|2024-07-19 13:35:40|42686.7|42666.7|42673.3|42653.3|42686.7|42666.7|42672.6|42652.6|11
1721396150000|2024-07-19 13:35:50|42670.8|42650.8|42669.2|42649.2|42671.7|42651.7|42667.4|42647.4|6
1721396160000|2024-07-19 13:36:00|42670.8|42650.8|42681.7|42661.7|42683.3|42663.3|42670.8|42650.8|18
1721396170000|2024-07-19 13:36:10|42680.8|42660.8|42679.2|42659.2|42684.2|42664.2|42676.7|42656.7|4
1721396180000|2024-07-19 13:36:20|42678.3|42658.3|42673.3|42653.3|42679.2|42659.2|42673.3|42653.3|3
1721396190000|2024-07-19 13:36:30|42671.7|42651.7|42679.2|42659.2|42679.2|42659.2|42664.2|42644.2|18
1721396200000|2024-07-19 13:36:40|42676.7|42656.7|42694.2|42674.2|42694.2|42674.2|42676.7|42656.7|13
1721396210000|2024-07-19 13:36:50|42693.3|42673.3|42703.3|42683.3|42703.3|42683.3|42693.3|42673.3|7
1721396220000|2024-07-19 13:37:00|42704.2|42684.2|42683.3|42663.3|42704.2|42684.2|42679.2|42659.2|9
1721396230000|2024-07-19 13:37:10|42685|42665|42679.2|42659.2|42685.8|42665.8|42675.8|42655.8|7
1721396240000|2024-07-19 13:37:20|42678.3|42658.3|42675.8|42655.8|42689.2|42669.2|42675.8|42655.8|20
1721396250000|2024-07-19 13:37:30|42675|42655|42670.8|42650.8|42675|42655|42670.8|42650.8|7
1721396260000|2024-07-19 13:37:40|42674.2|42654.2|42668.3|42648.3|42675.8|42655.8|42668.3|42648.3|7
1721396270000|2024-07-19 13:37:50|42669.2|42649.2|42670.8|42650.8|42670.8|42650.8|42668.3|42648.3|9
1721396280000|2024-07-19 13:38:00|42670|42650|42665.8|42645.8|42670|42650|42655.8|42635.8|8
1721396290000|2024-07-19 13:38:10|42666.7|42646.7|42678.3|42658.3|42678.3|42658.3|42666.7|42646.7|10
1721396300000|2024-07-19 13:38:20|42680.8|42660.8|42680.8|42660.8|42681.7|42661.7|42680.8|42660.8|15
1721396310000|2024-07-19 13:38:30|42681.7|42661.7|42686.7|42666.7|42686.7|42666.7|42680.8|42660.8|2
1721396320000|2024-07-19 13:38:40|42685.8|42665.8|42704.1|42684.1|42704.1|42684.1|42685.8|42665.8|32
1721396330000|2024-07-19 13:38:50|42702.5|42682.5|42700.7|42680.7|42705.8|42685.8|42700|42680|7
1721396340000|2024-07-19 13:39:00|42701.6|42681.6|42690.8|42670.8|42701.6|42681.6|42688.3|42668.3|11
1721396350000|2024-07-19 13:39:10|42693.3|42673.3|42695|42675|42695|42675|42690|42670|4
1721396360000|2024-07-19 13:39:20|42699.1|42679.1|42699.1|42679.1|42703.3|42683.3|42699.1|42679.1|4
1721396370000|2024-07-19 13:39:30|42704.1|42684.1|42714.1|42694.1|42714.1|42694.1|42702.5|42682.5|24
1721396380000|2024-07-19 13:39:40|42715|42695|42710|42690|42715|42695|42710|42690|3
1721396390000|2024-07-19 13:39:50|42709.1|42689.1|42704.1|42684.1|42709.1|42689.1|42704.1|42684.1|9
1721396400000|2024-07-19 13:40:00|42702.5|42682.5|42719.1|42699.1|42719.1|42699.1|42701.6|42681.6|46
1721396410000|2024-07-19 13:40:10|42720|42700|42726.6|42706.6|42726.6|42706.6|42719.1|42699.1|16
1721396420000|2024-07-19 13:40:20|42727.5|42707.5|42726.6|42706.6|42735.7|42715.7|42725.7|42705.7|29
1721396430000|2024-07-19 13:40:30|42725.7|42705.7|42727.3|42707.3|42727.3|42707.3|42720.7|42700.7|13
1721396440000|2024-07-19 13:40:40|42728.2|42708.2|42729.8|42709.8|42734.1|42714.1|42728.2|42708.2|10
1721396450000|2024-07-19 13:40:50|42730.7|42710.7|42736.6|42716.6|42736.6|42716.6|42727.3|42707.3|7
1721396460000|2024-07-19 13:41:00|42735|42715|42744.1|42724.1|42745.7|42725.7|42733.2|42713.2|34
1721396470000|2024-07-19 13:41:10|42745.7|42725.7|42749.1|42729.1|42768.2|42748.2|42745.7|42725.7|88
1721396480000|2024-07-19 13:41:20|42748.2|42728.2|42750.7|42730.7|42750.7|42730.7|42745.7|42725.7|21
1721396490000|2024-07-19 13:41:30|42749.8|42729.8|42739.8|42719.8|42750.7|42730.7|42739.8|42719.8|16
1721396500000|2024-07-19 13:41:40|42740.7|42720.7|42732.3|42712.3|42742.3|42722.3|42730.7|42710.7|16
1721396510000|2024-07-19 13:41:50|42730.7|42710.7|42719.1|42699.1|42730.7|42710.7|42719.1|42699.1|12
1721396520000|2024-07-19 13:42:00|42720|42700|42729|42709|42730.7|42710.7|42720|42700|11
1721396530000|2024-07-19 13:42:10|42730.7|42710.7|42738.2|42718.2|42740.7|42720.7|42730.7|42710.7|15
1721396540000|2024-07-19 13:42:20|42736.6|42716.6|42729.1|42709.1|42736.6|42716.6|42729.1|42709.1|13
1721396550000|2024-07-19 13:42:30|42725.8|42705.8|42714.1|42694.1|42725.8|42705.8|42714.1|42694.1|7
1721396560000|2024-07-19 13:42:40|42712.5|42692.5|42713.2|42693.2|42713.2|42693.2|42706.6|42686.6|30
1721396570000|2024-07-19 13:42:50|42715.7|42695.7|42722.5|42702.5|42722.5|42702.5|42715.7|42695.7|11
1721396580000|2024-07-19 13:43:00|42724.1|42704.1|42728.2|42708.2|42728.2|42708.2|42724.1|42704.1|16
1721396590000|2024-07-19 13:43:10|42725.7|42705.7|42737.3|42717.3|42737.3|42717.3|42725.7|42705.7|24
1721396600000|2024-07-19 13:43:20|42737.4|42717.4|42745.7|42725.7|42745.7|42725.7|42737.4|42717.4|8
1721396610000|2024-07-19 13:43:30|42749.9|42729.9|42757.4|42737.4|42757.4|42737.4|42749.9|42729.9|22
1721396620000|2024-07-19 13:43:40|42758.2|42738.2|42780.7|42760.7|42780.7|42760.7|42758.2|42738.2|14
1721396630000|2024-07-19 13:43:50|42779.9|42759.9|42772.4|42752.4|42780.7|42760.7|42772.4|42752.4|9
1721396640000|2024-07-19 13:44:00|42770.7|42750.7|42762.4|42742.4|42770.7|42750.7|42754.9|42734.9|29
1721396650000|2024-07-19 13:44:10|42765.7|42745.7|42760.7|42740.7|42769.1|42749.1|42759.1|42739.1|30
1721396660000|2024-07-19 13:44:20|42761.6|42741.6|42752.4|42732.4|42764.1|42744.1|42752.4|42732.4|14
1721396670000|2024-07-19 13:44:30|42750.7|42730.7|42745.7|42725.7|42750.7|42730.7|42744.9|42724.9|16
1721396680000|2024-07-19 13:44:40|42746.6|42726.6|42757.4|42737.4|42759.1|42739.1|42746.6|42726.6|19
1721396690000|2024-07-19 13:44:50|42759.1|42739.1|42755.7|42735.7|42759.1|42739.1|42752.4|42732.4|11
1721396700000|2024-07-19 13:45:00|42754.1|42734.1|42735.7|42715.7|42754.1|42734.1|42735.7|42715.7|52
1721396710000|2024-07-19 13:45:10|42734.1|42714.1|42736.5|42716.5|42739.9|42719.9|42734.1|42714.1|73
1721396720000|2024-07-19 13:45:20|42737.4|42717.4|42734.1|42714.1|42737.4|42717.4|42730.7|42710.7|17
1721396730000|2024-07-19 13:45:30|42733.2|42713.2|42741.5|42721.5|42741.5|42721.5|42732.4|42712.4|12
1721396740000|2024-07-19 13:45:40|42742.4|42722.4|42754|42734|42754.9|42734.9|42739.9|42719.9|29
1721396750000|2024-07-19 13:45:50|42752.4|42732.4|42757.4|42737.4|42759.1|42739.1|42752.4|42732.4|14
1721396760000|2024-07-19 13:46:00|42756.5|42736.5|42757.4|42737.4|42757.4|42737.4|42747.4|42727.4|23
1721396770000|2024-07-19 13:46:10|42760.7|42740.7|42769|42749|42769|42749|42760.7|42740.7|15
1721396780000|2024-07-19 13:46:20|42769.9|42749.9|42740.7|42720.7|42772.4|42752.4|42739.1|42719.1|47
1721396790000|2024-07-19 13:46:30|42744.9|42724.9|42755.7|42735.7|42755.7|42735.7|42744.1|42724.1|73
1721396800000|2024-07-19 13:46:40|42758.2|42738.2|42777.4|42757.4|42782.4|42762.4|42758.2|42738.2|29
1721396810000|2024-07-19 13:46:50|42776.5|42756.5|42780.7|42760.7|42782.4|42762.4|42767.4|42747.4|67
1721396820000|2024-07-19 13:47:00|42781.6|42761.6|42785.7|42765.7|42792.4|42772.4|42781.6|42761.6|66
1721396830000|2024-07-19 13:47:10|42788.2|42768.2|42785.7|42765.7|42789.1|42769.1|42783.2|42763.2|37
1721396840000|2024-07-19 13:47:20|42790.7|42770.7|42783.2|42763.2|42799.1|42779.1|42783.2|42763.2|28
1721396850000|2024-07-19 13:47:30|42782.4|42762.4|42785.7|42765.7|42785.7|42765.7|42781.6|42761.6|44
1721396860000|2024-07-19 13:47:40|42786.6|42766.6|42801.6|42781.6|42801.6|42781.6|42786.6|42766.6|4
1721396870000|2024-07-19 13:47:50|42800.7|42780.7|42800.7|42780.7|42801.6|42781.6|42796.6|42776.6|11
1721396880000|2024-07-19 13:48:00|42801.6|42781.6|42785.7|42765.7|42803.2|42783.2|42785.7|42765.7|30
1721396890000|2024-07-19 13:48:10|42787.4|42767.4|42780.7|42760.7|42790.7|42770.7|42777.4|42757.4|16
1721396900000|2024-07-19 13:48:20|42782.4|42762.4|42785.7|42765.7|42789.1|42769.1|42782.4|42762.4|7
1721396910000|2024-07-19 13:48:30|42784|42764|42790.7|42770.7|42790.7|42770.7|42782.4|42762.4|18
1721396920000|2024-07-19 13:48:40|42792.5|42772.5|42789.9|42769.9|42792.5|42772.5|42789.9|42769.9|17
1721396930000|2024-07-19 13:48:50|42792.4|42772.4|42799.9|42779.9|42802.4|42782.4|42787.4|42767.4|41
1721396940000|2024-07-19 13:49:00|42802.4|42782.4|42789.9|42769.9|42802.4|42782.4|42787.4|42767.4|13
1721396950000|2024-07-19 13:49:10|42790.7|42770.7|42797.4|42777.4|42800.7|42780.7|42790.7|42770.7|10
1721396960000|2024-07-19 13:49:20|42795.7|42775.7|42781.6|42761.6|42795.7|42775.7|42781.6|42761.6|10
1721396970000|2024-07-19 13:49:30|42783.2|42763.2|42780.7|42760.7|42785.7|42765.7|42780.7|42760.7|11
1721396980000|2024-07-19 13:49:40|42779.1|42759.1|42771.6|42751.6|42779.1|42759.1|42764.9|42744.9|24
1721396990000|2024-07-19 13:49:50|42773.2|42753.2|42769.1|42749.1|42774.1|42754.1|42767.5|42747.5|5
1721397000000|2024-07-19 13:50:00|42767.5|42747.5|42765|42745|42772.5|42752.5|42765|42745|16
1721397010000|2024-07-19 13:50:10|42763.2|42743.2|42750.9|42730.9|42763.2|42743.2|42750.9|42730.9|15
1721397020000|2024-07-19 13:50:20|42747.5|42727.5|42738.4|42718.4|42747.5|42727.5|42738.4|42718.4|27
1721397030000|2024-07-19 13:50:30|42740|42720|42728.4|42708.4|42740.9|42720.9|42728.4|42708.4|40
1721397040000|2024-07-19 13:50:40|42726.7|42706.7|42715|42695|42726.7|42706.7|42715|42695|19
1721397050000|2024-07-19 13:50:50|42717.5|42697.5|42714.2|42694.2|42718.4|42698.4|42712.5|42692.5|15
1721397060000|2024-07-19 13:51:00|42713.4|42693.4|42728.4|42708.4|42728.4|42708.4|42710.1|42690.1|36
1721397070000|2024-07-19 13:51:10|42732.5|42712.5|42732.5|42712.5|42733.4|42713.4|42730.9|42710.9|7
1721397080000|2024-07-19 13:51:20|42733.4|42713.4|42735.9|42715.9|42738.4|42718.4|42732.5|42712.5|11
1721397090000|2024-07-19 13:51:30|42734.2|42714.2|42738.4|42718.4|42740.9|42720.9|42733.4|42713.4|26
1721397100000|2024-07-19 13:51:40|42739.2|42719.2|42743.4|42723.4|42745.9|42725.9|42739.2|42719.2|14
1721397110000|2024-07-19 13:51:50|42741.7|42721.7|42755.9|42735.9|42755.9|42735.9|42741.7|42721.7|24
1721397120000|2024-07-19 13:52:00|42753.4|42733.4|42762.5|42742.5|42762.5|42742.5|42749.2|42729.2|23
1721397130000|2024-07-19 13:52:10|42765.9|42745.9|42765.9|42745.9|42768.4|42748.4|42760.9|42740.9|8
1721397140000|2024-07-19 13:52:20|42760.9|42740.9|42749.2|42729.2|42760.9|42740.9|42744.2|42724.2|22
1721397150000|2024-07-19 13:52:30|42751.7|42731.7|42743.4|42723.4|42751.7|42731.7|42740.9|42720.9|68
1721397160000|2024-07-19 13:52:40|42745|42725|42743.4|42723.4|42745.9|42725.9|42743.4|42723.4|0
1721397170000|2024-07-19 13:52:50|42745.9|42725.9|42809.1|42789.1|42812.5|42792.5|42743.4|42723.4|167
1721397180000|2024-07-19 13:53:00|42808.3|42788.3|42797.5|42777.5|42810|42790|42797.5|42777.5|38
1721397190000|2024-07-19 13:53:10|42799.1|42779.1|42801.6|42781.6|42804.1|42784.1|42796.6|42776.6|15
1721397200000|2024-07-19 13:53:20|42803.3|42783.3|42809.1|42789.1|42809.1|42789.1|42803.3|42783.3|2
1721397210000|2024-07-19 13:53:30|42808.3|42788.3|42819.1|42799.1|42824.1|42804.1|42808.3|42788.3|28
1721397220000|2024-07-19 13:53:40|42812.6|42792.6|42814.1|42794.1|42814.1|42794.1|42803.3|42783.3|55
1721397230000|2024-07-19 13:53:50|42815.8|42795.8|42820.8|42800.8|42823.3|42803.3|42815.8|42795.8|17
1721397240000|2024-07-19 13:54:00|42819.9|42799.9|42833.3|42813.3|42833.3|42813.3|42819.9|42799.9|22
1721397250000|2024-07-19 13:54:10|42829.1|42809.1|42822.4|42802.4|42830.8|42810.8|42822.4|42802.4|11
1721397260000|2024-07-19 13:54:20|42825.8|42805.8|42812.4|42792.4|42830.8|42810.8|42807.4|42787.4|14
1721397270000|2024-07-19 13:54:30|42817.4|42797.4|42810.8|42790.8|42817.4|42797.4|42809|42789|3
1721397280000|2024-07-19 13:54:40|42812.4|42792.4|42810.8|42790.8|42813.3|42793.3|42809|42789|5
1721397290000|2024-07-19 13:54:50|42809.1|42789.1|42808.3|42788.3|42812.5|42792.5|42808.3|42788.3|1
1721397300000|2024-07-19 13:55:00|42809.1|42789.1|42814.1|42794.1|42819.1|42799.1|42805.8|42785.8|17
1721397310000|2024-07-19 13:55:10|42817.4|42797.4|42799.1|42779.1|42819.1|42799.1|42789.1|42769.1|23
1721397320000|2024-07-19 13:55:20|42800.9|42780.9|42799.1|42779.1|42802.5|42782.5|42799.1|42779.1|9
1721397330000|2024-07-19 13:55:30|42797.5|42777.5|42794.1|42774.1|42799.1|42779.1|42794.1|42774.1|4
1721397340000|2024-07-19 13:55:40|42792.4|42772.4|42790.8|42770.8|42794.1|42774.1|42789.1|42769.1|2
1721397350000|2024-07-19 13:55:50|42791.6|42771.6|42818.3|42798.3|42819.1|42799.1|42789.1|42769.1|20
1721397360000|2024-07-19 13:56:00|42819.1|42799.1|42826.6|42806.6|42826.6|42806.6|42819.1|42799.1|19
1721397370000|2024-07-19 13:56:10|42828.3|42808.3|42823.3|42803.3|42829.1|42809.1|42822.4|42802.4|4
1721397380000|2024-07-19 13:56:20|42822.4|42802.4|42816.6|42796.6|42825.8|42805.8|42816.6|42796.6|4
1721397390000|2024-07-19 13:56:30|42815.8|42795.8|42829|42809|42830.6|42810.6|42815.8|42795.8|23
1721397400000|2024-07-19 13:56:40|42830.6|42810.6|42836.6|42816.6|42836.6|42816.6|42830.6|42810.6|2
1721397410000|2024-07-19 13:56:50|42839.1|42819.1|42842.4|42822.4|42848.3|42828.3|42839.1|42819.1|24
1721397420000|2024-07-19 13:57:00|42843.3|42823.3|42853.3|42833.3|42853.3|42833.3|42840.8|42820.8|56
1721397430000|2024-07-19 13:57:10|42854.9|42834.9|42852.4|42832.4|42859.1|42839.1|42852.4|42832.4|9
1721397440000|2024-07-19 13:57:20|42854|42834|42854.1|42834.1|42854.1|42834.1|42852.4|42832.4|5
1721397450000|2024-07-19 13:57:30|42853.3|42833.3|42850.8|42830.8|42854.1|42834.1|42850.8|42830.8|9
1721397460000|2024-07-19 13:57:40|42849.9|42829.9|42842.4|42822.4|42852.4|42832.4|42839|42819|32
1721397470000|2024-07-19 13:57:50|42837.4|42817.4|42834.1|42814.1|42837.4|42817.4|42832.5|42812.5|43
1721397480000|2024-07-19 13:58:00|42832.5|42812.5|42839|42819|42841.5|42821.5|42832.5|42812.5|21
1721397490000|2024-07-19 13:58:10|42839.9|42819.9|42838.3|42818.3|42839.9|42819.9|42835.8|42815.8|1
1721397500000|2024-07-19 13:58:20|42839.9|42819.9|42829.9|42809.9|42839.9|42819.9|42829.9|42809.9|1
1721397510000|2024-07-19 13:58:30|42829|42809|42829.9|42809.9|42829.9|42809.9|42829|42809|5
1721397520000|2024-07-19 13:58:40|42827.4|42807.4|42825.8|42805.8|42830.8|42810.8|42825.8|42805.8|2
1721397530000|2024-07-19 13:58:50|42824.9|42804.9|42833.3|42813.3|42834.1|42814.1|42824.9|42804.9|7
1721397540000|2024-07-19 13:59:00|42832.4|42812.4|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|12
1721397550000|2024-07-19 13:59:10|42826.5|42806.5|42833.3|42813.3|42833.3|42813.3|42826.5|42806.5|26
1721397560000|2024-07-19 13:59:20|42832.4|42812.4|42839|42819|42839|42819|42830.8|42810.8|7
1721397570000|2024-07-19 13:59:30|42840.6|42820.6|42844.1|42824.1|42845.9|42825.9|42837.4|42817.4|11
1721397580000|2024-07-19 13:59:40|42842.5|42822.5|42844.1|42824.1|42845.8|42825.8|42842.5|42822.5|2
1721397590000|2024-07-19 13:59:50|42841.6|42821.6|42829.1|42809.1|42841.6|42821.6|42828.3|42808.3|58
1721397600000|2024-07-19 14:00:00|42827.4|42807.4|42834.1|42814.1|42835.8|42815.8|42827.4|42807.4|25
1721397610000|2024-07-19 14:00:10|42831.6|42811.6|42830.8|42810.8|42831.6|42811.6|42830.8|42810.8|7
1721397620000|2024-07-19 14:00:20|42829.1|42809.1|42831.6|42811.6|42831.6|42811.6|42826.6|42806.6|20
1721397630000|2024-07-19 14:00:30|42829.1|42809.1|42809.1|42789.1|42829.1|42809.1|42805.8|42785.8|56
1721397640000|2024-07-19 14:00:40|42810.8|42790.8|42786.6|42766.6|42810.8|42790.8|42784.1|42764.1|12
1721397650000|2024-07-19 14:00:50|42784.1|42764.1|42785.8|42765.8|42785.8|42765.8|42784.1|42764.1|3
1721397660000|2024-07-19 14:01:00|42786.6|42766.6|42776.7|42756.7|42786.7|42766.7|42776.7|42756.7|3
1721397670000|2024-07-19 14:01:10|42779.2|42759.2|42785|42765|42786.7|42766.7|42779.2|42759.2|15
1721397680000|2024-07-19 14:01:20|42783.4|42763.4|42779.2|42759.2|42783.4|42763.4|42777.5|42757.5|1
1721397690000|2024-07-19 14:01:30|42780.9|42760.9|42777.5|42757.5|42782.5|42762.5|42777.5|42757.5|0
1721397700000|2024-07-19 14:01:40|42778.4|42758.4|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|10
1721397710000|2024-07-19 14:01:50|42779.3|42759.3|42783.4|42763.4|42785|42765|42776.8|42756.8|7
1721397720000|2024-07-19 14:02:00|42782.5|42762.5|42775.9|42755.9|42782.5|42762.5|42771.7|42751.7|11
1721397730000|2024-07-19 14:02:10|42772.5|42752.5|42765.9|42745.9|42773.4|42753.4|42765.9|42745.9|16
1721397740000|2024-07-19 14:02:20|42764.2|42744.2|42770|42750|42770|42750|42764.2|42744.2|9
1721397750000|2024-07-19 14:02:30|42770.9|42750.9|42769.3|42749.3|42770.9|42750.9|42765.9|42745.9|3
1721397760000|2024-07-19 14:02:40|42770.9|42750.9|42769.3|42749.3|42775.9|42755.9|42767.5|42747.5|73
1721397770000|2024-07-19 14:02:50|42767.7|42747.7|42769.3|42749.3|42777.5|42757.5|42765.9|42745.9|12
1721397780000|2024-07-19 14:03:00|42768.4|42748.4|42751.8|42731.8|42769.3|42749.3|42751.8|42731.8|8
1721397790000|2024-07-19 14:03:10|42750.9|42730.9|42740.9|42720.9|42750.9|42730.9|42740.9|42720.9|7
1721397800000|2024-07-19 14:03:20|42739.3|42719.3|42736.8|42716.8|42739.3|42719.3|42735|42715|30
1721397810000|2024-07-19 14:03:30|42735.9|42715.9|42736.8|42716.8|42739.3|42719.3|42735.2|42715.2|12
1721397820000|2024-07-19 14:03:40|42735.2|42715.2|42730.9|42710.9|42735.2|42715.2|42729.2|42709.2|9
1721397830000|2024-07-19 14:03:50|42732.5|42712.5|42746.8|42726.8|42746.8|42726.8|42732.5|42712.5|10
1721397840000|2024-07-19 14:04:00|42745.9|42725.9|42754.2|42734.2|42754.3|42734.3|42745.9|42725.9|15
1721397850000|2024-07-19 14:04:10|42755|42735|42762.5|42742.5|42765.9|42745.9|42755|42735|11
1721397860000|2024-07-19 14:04:20|42760.8|42740.8|42757.5|42737.5|42762.5|42742.5|42757.5|42737.5|2
1721397870000|2024-07-19 14:04:30|42756.7|42736.7|42745.9|42725.9|42756.7|42736.7|42745.9|42725.9|13
1721397880000|2024-07-19 14:04:40|42745|42725|42740.9|42720.9|42745|42725|42737.5|42717.5|3
1721397890000|2024-07-19 14:04:50|42739.2|42719.2|42750.9|42730.9|42750.9|42730.9|42739.2|42719.2|4
1721397900000|2024-07-19 14:05:00|42754.2|42734.2|42762.5|42742.5|42769.2|42749.2|42754.2|42734.2|4
1721397910000|2024-07-19 14:05:10|42760.9|42740.9|42772.5|42752.5|42772.5|42752.5|42759.2|42739.2|5
1721397920000|2024-07-19 14:05:20|42774.2|42754.2|42772.5|42752.5|42777.5|42757.5|42772.5|42752.5|5
1721397930000|2024-07-19 14:05:30|42767.5|42747.5|42760.9|42740.9|42767.5|42747.5|42760.9|42740.9|1
1721397940000|2024-07-19 14:05:40|42760|42740|42757.5|42737.5|42762.5|42742.5|42757.5|42737.5|7
1721397950000|2024-07-19 14:05:50|42756.7|42736.7|42740.9|42720.9|42756.7|42736.7|42740.9|42720.9|13
1721397960000|2024-07-19 14:06:00|42742.5|42722.5|42745.9|42725.9|42747.5|42727.5|42740.9|42720.9|8
1721397970000|2024-07-19 14:06:10|42747.5|42727.5|42745.9|42725.9|42748.4|42728.4|42745.9|42725.9|2
1721397980000|2024-07-19 14:06:20|42743.4|42723.4|42752.5|42732.5|42754.2|42734.2|42743.4|42723.4|6
1721397990000|2024-07-19 14:06:30|42754.2|42734.2|42767.5|42747.5|42767.5|42747.5|42754.2|42734.2|4
1721398000000|2024-07-19 14:06:40|42768.4|42748.4|42765|42745|42768.4|42748.4|42765|42745|3
1721398010000|2024-07-19 14:06:50|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42765.9|42745.9|2
1721398020000|2024-07-19 14:07:00|42767.5|42747.5|42775|42755|42777.5|42757.5|42767.5|42747.5|35
1721398030000|2024-07-19 14:07:10|42774.3|42754.3|42770.9|42750.9|42774.3|42754.3|42768.4|42748.4|7
1721398040000|2024-07-19 14:07:20|42773.4|42753.4|42775.9|42755.9|42775.9|42755.9|42770.9|42750.9|5
1721398050000|2024-07-19 14:07:30|42772.5|42752.5|42768.4|42748.4|42772.5|42752.5|42768.4|42748.4|7
1721398060000|2024-07-19 14:07:40|42766.8|42746.8|42751.8|42731.8|42768.4|42748.4|42751.8|42731.8|14
1721398070000|2024-07-19 14:07:50|42752.7|42732.7|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|8
1721398080000|2024-07-19 14:08:00|42756.8|42736.8|42772.7|42752.7|42772.7|42752.7|42756.8|42736.8|6
1721398090000|2024-07-19 14:08:10|42774.3|42754.3|42785.2|42765.2|42785.2|42765.2|42774.3|42754.3|3
1721398100000|2024-07-19 14:08:20|42786.8|42766.8|42779.2|42759.2|42786.8|42766.8|42779.2|42759.2|3
1721398110000|2024-07-19 14:08:30|42775.9|42755.9|42766.8|42746.8|42775.9|42755.9|42766.8|42746.8|2
1721398120000|2024-07-19 14:08:40|42765.2|42745.2|42764.3|42744.3|42768.4|42748.4|42763.4|42743.4|9
1721398130000|2024-07-19 14:08:50|42765.9|42745.9|42764.3|42744.3|42769.3|42749.3|42764.3|42744.3|4
1721398140000|2024-07-19 14:09:00|42767.7|42747.7|42772.7|42752.7|42772.7|42752.7|42765.9|42745.9|6
1721398150000|2024-07-19 14:09:10|42771.8|42751.8|42772.7|42752.7|42772.7|42752.7|42770.9|42750.9|1
1721398160000|2024-07-19 14:09:20|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|42775.2|42755.2|1
1721398170000|2024-07-19 14:09:30|42776.8|42756.8|42780.2|42760.2|42782.7|42762.7|42776.8|42756.8|4
1721398180000|2024-07-19 14:09:40|42783.4|42763.4|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|5
1721398190000|2024-07-19 14:09:50|42782.7|42762.7|42781.8|42761.8|42785.2|42765.2|42780.2|42760.2|3
1721398200000|2024-07-19 14:10:00|42782.7|42762.7|42775.2|42755.2|42785.2|42765.2|42775.2|42755.2|13
1721398210000|2024-07-19 14:10:10|42774.3|42754.3|42779.3|42759.3|42780.2|42760.2|42770.9|42750.9|4
1721398220000|2024-07-19 14:10:20|42780.2|42760.2|42775.2|42755.2|42780.2|42760.2|42775.2|42755.2|5
1721398230000|2024-07-19 14:10:30|42774.3|42754.3|42767.7|42747.7|42774.3|42754.3|42767.7|42747.7|1
1721398240000|2024-07-19 14:10:40|42766.1|42746.1|42756.8|42736.8|42766.1|42746.1|42756.8|42736.8|0
1721398250000|2024-07-19 14:10:50|42757.7|42737.7|42752.7|42732.7|42757.7|42737.7|42752.7|42732.7|10
1721398260000|2024-07-19 14:11:00|42750.2|42730.2|42737.7|42717.7|42750.2|42730.2|42732.7|42712.7|14
1721398270000|2024-07-19 14:11:10|42742.7|42722.7|42744.3|42724.3|42746.8|42726.8|42742.7|42722.7|5
1721398280000|2024-07-19 14:11:20|42745.2|42725.2|42756.1|42736.1|42756.1|42736.1|42744.3|42724.3|12
1721398290000|2024-07-19 14:11:30|42755.2|42735.2|42772.7|42752.7|42775.2|42755.2|42755.2|42735.2|8
1721398300000|2024-07-19 14:11:40|42774.3|42754.3|42777.7|42757.7|42780.2|42760.2|42774.3|42754.3|5
1721398310000|2024-07-19 14:11:50|42780.2|42760.2|42774.3|42754.3|42780.2|42760.2|42774.3|42754.3|8
1721398320000|2024-07-19 14:12:00|42775.9|42755.9|42775.2|42755.2|42775.9|42755.9|42772.7|42752.7|12
1721398330000|2024-07-19 14:12:10|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42772.7|42752.7|3
1721398340000|2024-07-19 14:12:20|42775.2|42755.2|42772.7|42752.7|42777.7|42757.7|42772.7|42752.7|14
1721398350000|2024-07-19 14:12:30|42767.7|42747.7|42757.7|42737.7|42767.7|42747.7|42757.7|42737.7|14
1721398360000|2024-07-19 14:12:40|42756.1|42736.1|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|4
1721398370000|2024-07-19 14:12:50|42756.9|42736.9|42768.6|42748.6|42768.6|42748.6|42756.9|42736.9|15
1721398380000|2024-07-19 14:13:00|42765.3|42745.3|42751.9|42731.9|42765.3|42745.3|42751.9|42731.9|11
1721398390000|2024-07-19 14:13:10|42750.3|42730.3|42739.4|42719.4|42751.9|42731.9|42739.4|42719.4|6
1721398400000|2024-07-19 14:13:20|42736.9|42716.9|42728.6|42708.6|42736.9|42716.9|42728.6|42708.6|14
1721398410000|2024-07-19 14:13:30|42726.9|42706.9|42724.4|42704.4|42726.9|42706.9|42721.9|42701.9|11
1721398420000|2024-07-19 14:13:40|42722.8|42702.8|42721.9|42701.9|42722.8|42702.8|42721.9|42701.9|2
1721398430000|2024-07-19 14:13:50|42724.4|42704.4|42719.4|42699.4|42724.4|42704.4|42719.4|42699.4|6
1721398440000|2024-07-19 14:14:00|42718.6|42698.6|42716.9|42696.9|42719.4|42699.4|42716.9|42696.9|13
1721398450000|2024-07-19 14:14:10|42715.3|42695.3|42713.6|42693.6|42715.3|42695.3|42713.6|42693.6|8
1721398460000|2024-07-19 14:14:20|42712.7|42692.7|42706.1|42686.1|42712.7|42692.7|42703.6|42683.6|18
1721398470000|2024-07-19 14:14:30|42704.4|42684.4|42702.8|42682.8|42706.2|42686.2|42695.3|42675.3|63
1721398480000|2024-07-19 14:14:40|42701.2|42681.2|42698.7|42678.7|42701.2|42681.2|42698.7|42678.7|3
1721398490000|2024-07-19 14:14:50|42697.1|42677.1|42697.8|42677.8|42698.7|42678.7|42696.2|42676.2|10
1721398500000|2024-07-19 14:15:00|42699.4|42679.4|42702.8|42682.8|42702.8|42682.8|42697.8|42677.8|8
1721398510000|2024-07-19 14:15:10|42701.2|42681.2|42702.8|42682.8|42702.8|42682.8|42699.4|42679.4|8
1721398520000|2024-07-19 14:15:20|42701.2|42681.2|42701.2|42681.2|42704.6|42684.6|42699.4|42679.4|5
1721398530000|2024-07-19 14:15:30|42700.3|42680.3|42707.8|42687.8|42707.8|42687.8|42700.3|42680.3|12
1721398540000|2024-07-19 14:15:40|42710.3|42690.3|42717.8|42697.8|42719.4|42699.4|42710.3|42690.3|24
1721398550000|2024-07-19 14:15:50|42716.9|42696.9|42731.9|42711.9|42731.9|42711.9|42716.9|42696.9|5
1721398560000|2024-07-19 14:16:00|42733.6|42713.6|42741.1|42721.1|42744.3|42724.3|42733.6|42713.6|14
1721398570000|2024-07-19 14:16:10|42736.1|42716.1|42719.4|42699.4|42736.1|42716.1|42716.1|42696.1|18
1721398580000|2024-07-19 14:16:20|42717.8|42697.8|42719.4|42699.4|42719.4|42699.4|42716.9|42696.9|8
1721398590000|2024-07-19 14:16:30|42721.1|42701.1|42722.8|42702.8|42723.6|42703.6|42719.4|42699.4|10
1721398600000|2024-07-19 14:16:40|42721.2|42701.2|42737.8|42717.8|42737.8|42717.8|42719.4|42699.4|3
1721398610000|2024-07-19 14:16:50|42739.4|42719.4|42739.4|42719.4|42742.8|42722.8|42737.8|42717.8|6
1721398620000|2024-07-19 14:17:00|42734.4|42714.4|42741.1|42721.1|42741.9|42721.9|42734.4|42714.4|7
1721398630000|2024-07-19 14:17:10|42742.8|42722.8|42739.4|42719.4|42742.8|42722.8|42739.4|42719.4|1
1721398640000|2024-07-19 14:17:20|42741.1|42721.1|42749.4|42729.4|42749.4|42729.4|42739.4|42719.4|7
1721398650000|2024-07-19 14:17:30|42750.3|42730.3|42743.7|42723.7|42750.3|42730.3|42743.7|42723.7|6
1721398660000|2024-07-19 14:17:40|42741.2|42721.2|42731.2|42711.2|42741.2|42721.2|42731.2|42711.2|10
1721398670000|2024-07-19 14:17:50|42732.8|42712.8|42728.7|42708.7|42733.7|42713.7|42727.1|42707.1|7
1721398680000|2024-07-19 14:18:00|42727.8|42707.8|42735.3|42715.3|42737.8|42717.8|42726.2|42706.2|5
1721398690000|2024-07-19 14:18:10|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42731.2|42711.2|4
1721398700000|2024-07-19 14:18:20|42737.8|42717.8|42741.2|42721.2|42742.1|42722.1|42737.8|42717.8|1
1721398710000|2024-07-19 14:18:30|42740.3|42720.3|42732.1|42712.1|42741.2|42721.2|42732.1|42712.1|9
1721398720000|2024-07-19 14:18:40|42729.6|42709.6|42728.7|42708.7|42729.6|42709.6|42728.7|42708.7|0
1721398730000|2024-07-19 14:18:50|42726.2|42706.2|42715.4|42695.4|42726.2|42706.2|42715.4|42695.4|6
1721398740000|2024-07-19 14:19:00|42717.1|42697.1|42711.2|42691.2|42717.1|42697.1|42711.2|42691.2|4
1721398750000|2024-07-19 14:19:10|42712.1|42692.1|42710.4|42690.4|42714.6|42694.6|42710.4|42690.4|13
1721398760000|2024-07-19 14:19:20|42710.5|42690.5|42718|42698|42719.6|42699.6|42710.5|42690.5|11
1721398770000|2024-07-19 14:19:30|42716.3|42696.3|42710.5|42690.5|42716.3|42696.3|42705.5|42685.5|6
1721398780000|2024-07-19 14:19:40|42709.6|42689.6|42710.5|42690.5|42713|42693|42709.6|42689.6|12
1721398790000|2024-07-19 14:19:50|42709.6|42689.6|42717.1|42697.1|42719.6|42699.6|42709.6|42689.6|5
1721398800000|2024-07-19 14:20:00|42718|42698|42719.6|42699.6|42723.7|42703.7|42718|42698|3
1721398810000|2024-07-19 14:20:10|42718.7|42698.7|42715.5|42695.5|42719.6|42699.6|42715.5|42695.5|2
1721398820000|2024-07-19 14:20:20|42713.8|42693.8|42708.7|42688.7|42713.8|42693.8|42708.7|42688.7|17
1721398830000|2024-07-19 14:20:30|42709.6|42689.6|42704.6|42684.6|42709.6|42689.6|42702.1|42682.1|13
1721398840000|2024-07-19 14:20:40|42703|42683|42708|42688|42708.8|42688.8|42702.1|42682.1|9
1721398850000|2024-07-19 14:20:50|42707.1|42687.1|42706.2|42686.2|42707.1|42687.1|42706.2|42686.2|11
1721398860000|2024-07-19 14:21:00|42704.6|42684.6|42703|42683|42707.1|42687.1|42700.5|42680.5|15
1721398870000|2024-07-19 14:21:10|42702.1|42682.1|42699.6|42679.6|42702.1|42682.1|42699.6|42679.6|5
1721398880000|2024-07-19 14:21:20|42700.5|42680.5|42708|42688|42709.6|42689.6|42700.5|42680.5|2
1721398890000|2024-07-19 14:21:30|42707.1|42687.1|42708|42688|42708|42688|42704.6|42684.6|3
1721398900000|2024-07-19 14:21:40|42706.2|42686.2|42704.6|42684.6|42708|42688|42704.6|42684.6|0
1721398910000|2024-07-19 14:21:50|42705.5|42685.5|42707.1|42687.1|42707.1|42687.1|42703|42683|2
1721398920000|2024-07-19 14:22:00|42708|42688|42708|42688|42708.8|42688.8|42706.2|42686.2|7
1721398930000|2024-07-19 14:22:10|42709.6|42689.6|42710.5|42690.5|42712.1|42692.1|42708|42688|4
1721398940000|2024-07-19 14:22:20|42709.6|42689.6|42701.2|42681.2|42709.6|42689.6|42700.5|42680.5|4
1721398950000|2024-07-19 14:22:30|42699.6|42679.6|42696.2|42676.2|42699.6|42679.6|42696.2|42676.2|1
1721398960000|2024-07-19 14:22:40|42697.1|42677.1|42700.5|42680.5|42700.5|42680.5|42697.1|42677.1|6
1721398970000|2024-07-19 14:22:50|42698.8|42678.8|42688|42668|42698.8|42678.8|42688|42668|16
1721398980000|2024-07-19 14:23:00|42690.5|42670.5|42688|42668|42690.5|42670.5|42688|42668|2
1721398990000|2024-07-19 14:23:10|42688.8|42668.8|42678.8|42658.8|42688.8|42668.8|42678.8|42658.8|11
1721399000000|2024-07-19 14:23:20|42680.5|42660.5|42680.5|42660.5|42685.5|42665.5|42680.5|42660.5|14
1721399010000|2024-07-19 14:23:30|42678|42658|42675.5|42655.5|42678|42658|42673|42653|14
1721399020000|2024-07-19 14:23:40|42674.6|42654.6|42680.5|42660.5|42680.5|42660.5|42674.6|42654.6|8
1721399030000|2024-07-19 14:23:50|42683|42663|42675.5|42655.5|42683|42663|42675.5|42655.5|3
1721399040000|2024-07-19 14:24:00|42678|42658|42670.5|42650.5|42682.1|42662.1|42670.5|42650.5|19
1721399050000|2024-07-19 14:24:10|42668.8|42648.8|42652.2|42632.2|42668.8|42648.8|42649.7|42629.7|18
1721399060000|2024-07-19 14:24:20|42651.3|42631.3|42658.8|42638.8|42658.8|42638.8|42649.7|42629.7|15
1721399070000|2024-07-19 14:24:30|42657.2|42637.2|42654.7|42634.7|42657.2|42637.2|42654.6|42634.6|10
1721399080000|2024-07-19 14:24:40|42653.8|42633.8|42656.3|42636.3|42656.3|42636.3|42653.8|42633.8|9
1721399090000|2024-07-19 14:24:50|42657.2|42637.2|42656.3|42636.3|42657.2|42637.2|42655.5|42635.5|3
1721399100000|2024-07-19 14:25:00|42657.2|42637.2|42670.5|42650.5|42670.5|42650.5|42656.3|42636.3|19
1721399110000|2024-07-19 14:25:10|42668.8|42648.8|42671.2|42651.2|42673.7|42653.7|42667.1|42647.1|29
1721399120000|2024-07-19 14:25:20|42670.3|42650.3|42671.2|42651.2|42671.2|42651.2|42668.7|42648.7|2
1721399130000|2024-07-19 14:25:30|42667.8|42647.8|42682.8|42662.8|42682.8|42662.8|42664.6|42644.6|19
1721399140000|2024-07-19 14:25:40|42681.2|42661.2|42681.2|42661.2|42682.8|42662.8|42678.7|42658.7|1
1721399150000|2024-07-19 14:25:50|42678.7|42658.7|42678.7|42658.7|42681.2|42661.2|42678.7|42658.7|4
1721399160000|2024-07-19 14:26:00|42680.3|42660.3|42672.8|42652.8|42681.2|42661.2|42672.8|42652.8|5
1721399170000|2024-07-19 14:26:10|42671.2|42651.2|42668.7|42648.7|42671.2|42651.2|42664.6|42644.6|5
1721399180000|2024-07-19 14:26:20|42670.3|42650.3|42676.2|42656.2|42676.2|42656.2|42670.3|42650.3|7
1721399190000|2024-07-19 14:26:30|42674.6|42654.6|42676.2|42656.2|42676.2|42656.2|42673.7|42653.7|3
1721399200000|2024-07-19 14:26:40|42677.9|42657.9|42674.5|42654.5|42677.9|42657.9|42674.5|42654.5|0
1721399210000|2024-07-19 14:26:50|42675.4|42655.4|42666.2|42646.2|42675.4|42655.4|42666.2|42646.2|6
1721399220000|2024-07-19 14:27:00|42667.9|42647.9|42666.2|42646.2|42668.7|42648.7|42664.6|42644.6|13
1721399230000|2024-07-19 14:27:10|42663.7|42643.7|42657|42637|42663.7|42643.7|42657|42637|6
1721399240000|2024-07-19 14:27:20|42657.9|42637.9|42652.9|42632.9|42657.9|42637.9|42652.9|42632.9|8
1721399250000|2024-07-19 14:27:30|42653.7|42633.7|42662.9|42642.9|42662.9|42642.9|42653.7|42633.7|9
1721399260000|2024-07-19 14:27:40|42658.7|42638.7|42661.2|42641.2|42664.6|42644.6|42658.7|42638.7|15
1721399270000|2024-07-19 14:27:50|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|1
1721399280000|2024-07-19 14:28:00|42661.2|42641.2|42659.6|42639.6|42662.1|42642.1|42659.6|42639.6|3
1721399290000|2024-07-19 14:28:10|42660.5|42640.5|42659.6|42639.6|42663|42643|42659.6|42639.6|0
1721399300000|2024-07-19 14:28:20|42660.5|42640.5|42659.6|42639.6|42660.5|42640.5|42658.7|42638.7|4
1721399310000|2024-07-19 14:28:30|42658.7|42638.7|42659.6|42639.6|42659.6|42639.6|42658|42638|3
1721399320000|2024-07-19 14:28:40|42658|42638|42662.1|42642.1|42662.1|42642.1|42658|42638|1
1721399330000|2024-07-19 14:28:50|42663|42643|42658.9|42638.9|42664.6|42644.6|42658.9|42638.9|3
1721399340000|2024-07-19 14:29:00|42660.5|42640.5|42655.5|42635.5|42663|42643|42655.5|42635.5|3
1721399350000|2024-07-19 14:29:10|42654.6|42634.6|42659.6|42639.6|42659.6|42639.6|42654.6|42634.6|35
1721399360000|2024-07-19 14:29:20|42658.7|42638.7|42660.5|42640.5|42664.6|42644.6|42658|42638|8
1721399370000|2024-07-19 14:29:30|42659.6|42639.6|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|13
1721399380000|2024-07-19 14:29:40|42654.6|42634.6|42654.6|42634.6|42655.5|42635.5|42654.6|42634.6|3
1721399390000|2024-07-19 14:29:50|42655.5|42635.5|42649.6|42629.6|42659.6|42639.6|42648.7|42628.7|33
1721399400000|2024-07-19 14:30:00|42651.2|42631.2|42660.5|42640.5|42662.1|42642.1|42651.2|42631.2|33
1721399410000|2024-07-19 14:30:10|42658.9|42638.9|42661.4|42641.4|42663|42643|42658|42638|9
1721399420000|2024-07-19 14:30:20|42659.7|42639.7|42652.2|42632.2|42659.7|42639.7|42651.4|42631.4|11
1721399430000|2024-07-19 14:30:30|42651.4|42631.4|42647.2|42627.2|42652.2|42632.2|42647.2|42627.2|11
1721399440000|2024-07-19 14:30:40|42645.6|42625.6|42642.2|42622.2|42647.2|42627.2|42642.2|42622.2|16
1721399450000|2024-07-19 14:30:50|42641.4|42621.4|42639.7|42619.7|42642.2|42622.2|42638.9|42618.9|39
1721399460000|2024-07-19 14:31:00|42641.4|42621.4|42644.7|42624.7|42644.7|42624.7|42641.4|42621.4|18
1721399470000|2024-07-19 14:31:10|42646.4|42626.4|42654.7|42634.7|42654.7|42634.7|42646.4|42626.4|22
1721399480000|2024-07-19 14:31:20|42653.1|42633.1|42648|42628|42654.7|42634.7|42648|42628|13
1721399490000|2024-07-19 14:31:30|42647.1|42627.1|42650.5|42630.5|42650.5|42630.5|42643|42623|10
1721399500000|2024-07-19 14:31:40|42648|42628|42641.4|42621.4|42648|42628|42641.4|42621.4|8
1721399510000|2024-07-19 14:31:50|42643|42623|42630.5|42610.5|42643.9|42623.9|42630.5|42610.5|7
1721399520000|2024-07-19 14:32:00|42633.7|42613.7|42633|42613|42635.5|42615.5|42633|42613|12
1721399530000|2024-07-19 14:32:10|42635.5|42615.5|42647.1|42627.1|42647.1|42627.1|42635.5|42615.5|12
1721399540000|2024-07-19 14:32:20|42648|42628|42663|42643|42663|42643|42648|42628|10
1721399550000|2024-07-19 14:32:30|42664.6|42644.6|42670.5|42650.5|42670.5|42650.5|42664.6|42644.6|6
1721399560000|2024-07-19 14:32:40|42673.7|42653.7|42676.4|42656.4|42676.4|42656.4|42673.7|42653.7|5
1721399570000|2024-07-19 14:32:50|42679.6|42659.6|42685.5|42665.5|42685.5|42665.5|42679.6|42659.6|4
1721399580000|2024-07-19 14:33:00|42687.1|42667.1|42690.5|42670.5|42693|42673|42687.1|42667.1|16
1721399590000|2024-07-19 14:33:10|||||||||15
1721399600000|2024-07-19 14:33:20|42692.1|42672.1|42700.5|42680.5|42700.5|42680.5|42692.1|42672.1|21
1721399610000|2024-07-19 14:33:30|42698.9|42678.9|42678|42658|42698.9|42678.9|42678|42658|19
1721399620000|2024-07-19 14:33:40|42675.5|42655.5|42663.7|42643.7|42675.5|42655.5|42663|42643|23
1721399630000|2024-07-19 14:33:50|42664.6|42644.6|42654.6|42634.6|42664.6|42644.6|42654.6|42634.6|6
1721399640000|2024-07-19 14:34:00|42653|42633|42650.5|42630.5|42655.5|42635.5|42648|42628|66
1721399650000|2024-07-19 14:34:10|42646.4|42626.4|42654.6|42634.6|42655.5|42635.5|42646.4|42626.4|42
1721399660000|2024-07-19 14:34:20|42655.5|42635.5|42663.9|42643.9|42663.9|42643.9|42655.5|42635.5|10
1721399670000|2024-07-19 14:34:30|42663|42643|42663.9|42643.9|42669.6|42649.6|42663|42643|12
1721399680000|2024-07-19 14:34:40|42663|42643|42660.5|42640.5|42665.5|42645.5|42659.6|42639.6|9
1721399690000|2024-07-19 14:34:50|||||||||1
1721399700000|2024-07-19 14:35:00|42658.9|42638.9|42668|42648|42684.6|42664.6|42658.9|42638.9|17
1721399710000|2024-07-19 14:35:10|42665.5|42645.5|42664.6|42644.6|42669.6|42649.6|42664.6|42644.6|8
1721399720000|2024-07-19 14:35:20|42663.8|42643.8|42665.5|42645.5|42665.5|42645.5|42663|42643|5
1721399730000|2024-07-19 14:35:30|42667.1|42647.1|42675.5|42655.5|42675.5|42655.5|42667.1|42647.1|2
1721399740000|2024-07-19 14:35:40|42673.9|42653.9|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|8
1721399750000|2024-07-19 14:35:50|42669.6|42649.6|42670.5|42650.5|42670.5|42650.5|42666.3|42646.3|3
1721399760000|2024-07-19 14:36:00|42669.6|42649.6|42674.6|42654.6|42674.6|42654.6|42669.6|42649.6|5
1721399770000|2024-07-19 14:36:10|42669.6|42649.6|42674.6|42654.6|42678|42658|42669.6|42649.6|6
1721399780000|2024-07-19 14:36:20|42673.8|42653.8|42659.6|42639.6|42673.8|42653.8|42658|42638|11
1721399790000|2024-07-19 14:36:30|42660.5|42640.5|42665.5|42645.5|42665.5|42645.5|42657.1|42637.1|4
1721399800000|2024-07-19 14:36:40|42663|42643|42667.1|42647.1|42668|42648|42663|42643|6
1721399810000|2024-07-19 14:36:50|42668|42648|42682.1|42662.1|42683|42663|42668|42648|1
1721399820000|2024-07-19 14:37:00|42680.5|42660.5|42685.5|42665.5|42685.5|42665.5|42680.5|42660.5|6
1721399830000|2024-07-19 14:37:10|42687.1|42667.1|42693|42673|42693|42673|42687.1|42667.1|4
1721399840000|2024-07-19 14:37:20|42694.6|42674.6|42698|42678|42698|42678|42694.6|42674.6|1
1721399850000|2024-07-19 14:37:30|42699.6|42679.6|42704.6|42684.6|42705.5|42685.5|42699.6|42679.6|6
1721399860000|2024-07-19 14:37:40|42705.5|42685.5|42704.6|42684.6|42705.5|42685.5|42704.6|42684.6|13
1721399870000|2024-07-19 14:37:50|42705.5|42685.5|42715.5|42695.5|42715.5|42695.5|42704.6|42684.6|9
1721399880000|2024-07-19 14:38:00|42717.1|42697.1|42728|42708|42728|42708|42717.1|42697.1|12
1721399890000|2024-07-19 14:38:10|42729.6|42709.6|42735.5|42715.5|42735.5|42715.5|42729.6|42709.6|1
1721399900000|2024-07-19 14:38:20|42738|42718|42720.5|42700.5|42738|42718|42720.5|42700.5|14
1721399910000|2024-07-19 14:38:30|42718|42698|42700.5|42680.5|42718|42698|42700.5|42680.5|26
1721399920000|2024-07-19 14:38:40|42703|42683|42710.5|42690.5|42710.5|42690.5|42703|42683|19
1721399930000|2024-07-19 14:38:50|42713|42693|42718|42698|42718|42698|42713|42693|15
1721399940000|2024-07-19 14:39:00|42719.6|42699.6|42721.3|42701.3|42721.3|42701.3|42719.6|42699.6|1
1721399950000|2024-07-19 14:39:10|42722.1|42702.1|42714.6|42694.6|42722.1|42702.1|42714.6|42694.6|1
1721399960000|2024-07-19 14:39:20|42716.3|42696.3|42711.3|42691.3|42717.1|42697.1|42711.3|42691.3|6
1721399970000|2024-07-19 14:39:30|42708|42688|42707.1|42687.1|42708|42688|42706.3|42686.3|0
1721399980000|2024-07-19 14:39:40|42704.6|42684.6|42700.5|42680.5|42704.6|42684.6|42700.5|42680.5|6
1721399990000|2024-07-19 14:39:50|42701.4|42681.4|42703|42683|42705.5|42685.5|42700.5|42680.5|4
1721400000000|2024-07-19 14:40:00|42704.6|42684.6|42702.1|42682.1|42705.5|42685.5|42700.5|42680.5|4
1721400010000|2024-07-19 14:40:10|42701.4|42681.4|42698.9|42678.9|42703|42683|42698.9|42678.9|1
1721400020000|2024-07-19 14:40:20|42700.5|42680.5|42686.4|42666.4|42700.5|42680.5|42686.4|42666.4|5
1721400030000|2024-07-19 14:40:30|42685.5|42665.5|42683|42663|42686.4|42666.4|42681.4|42661.4|9
1721400040000|2024-07-19 14:40:40|42681.4|42661.4|42680.5|42660.5|42681.4|42661.4|42675.5|42655.5|9
1721400050000|2024-07-19 14:40:50|42678|42658|42678|42658|42678|42658|42675.5|42655.5|4
1721400060000|2024-07-19 14:41:00|42679.6|42659.6|42693|42673|42693.9|42673.9|42679.6|42659.6|5
1721400070000|2024-07-19 14:41:10|42697.1|42677.1|42699.6|42679.6|42703|42683|42697.1|42677.1|11
1721400080000|2024-07-19 14:41:20|42697.9|42677.9|42699.5|42679.5|42699.5|42679.5|42693|42673|9
1721400090000|2024-07-19 14:41:30|42701.1|42681.1|42701.3|42681.3|42706.3|42686.3|42701.1|42681.1|30
1721400100000|2024-07-19 14:41:40|42699.6|42679.6|42697.9|42677.9|42699.6|42679.6|42697|42677|13
1721400110000|2024-07-19 14:41:50|42697|42677|42688.8|42668.8|42697.9|42677.9|42687.1|42667.1|32
1721400120000|2024-07-19 14:42:00|42687.1|42667.1|42677.2|42657.2|42687.1|42667.1|42674.6|42654.6|12
1721400130000|2024-07-19 14:42:10|42676.3|42656.3|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|2
1721400140000|2024-07-19 14:42:20|42676.3|42656.3|42673.8|42653.8|42676.3|42656.3|42673.8|42653.8|4
1721400150000|2024-07-19 14:42:30|42672.2|42652.2|42679.7|42659.7|42679.7|42659.7|42672.2|42652.2|12
1721400160000|2024-07-19 14:42:40|42678|42658|42681.3|42661.3|42681.3|42661.3|42673|42653|9
1721400170000|2024-07-19 14:42:50|42682.2|42662.2|42681.3|42661.3|42683|42663|42681.3|42661.3|0
1721400180000|2024-07-19 14:43:00|42682.2|42662.2|42686.3|42666.3|42686.3|42666.3|42682.2|42662.2|7
1721400190000|2024-07-19 14:43:10|42684.7|42664.7|42681.3|42661.3|42684.7|42664.7|42681.3|42661.3|6
1721400200000|2024-07-19 14:43:20|42683|42663|42684.7|42664.7|42684.7|42664.7|42681.3|42661.3|2
1721400210000|2024-07-19 14:43:30|42682.2|42662.2|42691.3|42671.3|42693.8|42673.8|42681.3|42661.3|5
1721400220000|2024-07-19 14:43:40|42690.4|42670.4|42686.3|42666.3|42690.4|42670.4|42686.3|42666.3|4
1721400230000|2024-07-19 14:43:50|42684.7|42664.7|42671.3|42651.3|42684.7|42664.7|42671.3|42651.3|2
1721400240000|2024-07-19 14:44:00|42669.7|42649.7|42663|42643|42669.7|42649.7|42662.2|42642.2|10
1721400250000|2024-07-19 14:44:10|42664.7|42644.7|42657.2|42637.2|42664.7|42644.7|42654.7|42634.7|14
1721400260000|2024-07-19 14:44:20|42655.5|42635.5|42654.7|42634.7|42657.2|42637.2|42653.8|42633.8|3
1721400270000|2024-07-19 14:44:30|42652.2|42632.2|42648|42628|42652.2|42632.2|42648|42628|15
1721400280000|2024-07-19 14:44:40|42650.5|42630.5|42648|42628|42650.5|42630.5|42648|42628|7
1721400290000|2024-07-19 14:44:50|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|9
1721400300000|2024-07-19 14:45:00|42652.2|42632.2|42658|42638|42658|42638|42652.2|42632.2|4
1721400310000|2024-07-19 14:45:10|42659.7|42639.7|42670.5|42650.5|42670.5|42650.5|42658|42638|6
1721400320000|2024-07-19 14:45:20|42672.2|42652.2|42686.4|42666.4|42686.4|42666.4|42672.2|42652.2|8
1721400330000|2024-07-19 14:45:30|42685.5|42665.5|42688|42668|42688|42668|42684.7|42664.7|3
1721400340000|2024-07-19 14:45:40|42686.4|42666.4|42699.7|42679.7|42700.5|42680.5|42684.7|42664.7|4
1721400350000|2024-07-19 14:45:50|42700.5|42680.5|42700.5|42680.5|42701.4|42681.4|42698|42678|2
1721400360000|2024-07-19 14:46:00|42699.7|42679.7|42703.8|42683.8|42708|42688|42698|42678|11
1721400370000|2024-07-19 14:46:10|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42697.9|42677.9|15
1721400380000|2024-07-19 14:46:20|42699.7|42679.7|42702.9|42682.9|42702.9|42682.9|42697.9|42677.9|7
1721400390000|2024-07-19 14:46:30|42704.5|42684.5|42707.9|42687.9|42707.9|42687.9|42702.9|42682.9|1
1721400400000|2024-07-19 14:46:40|42706.3|42686.3|42707.9|42687.9|42707.9|42687.9|42705.4|42685.4|7
1721400410000|2024-07-19 14:46:50|42710.4|42690.4|42702|42682|42710.4|42690.4|42702|42682|2
1721400420000|2024-07-19 14:47:00|42701.2|42681.2|42697.9|42677.9|42701.2|42681.2|42694.5|42674.5|6
1721400430000|2024-07-19 14:47:10|42698.8|42678.8|42706.3|42686.3|42707.2|42687.2|42698.8|42678.8|1
1721400440000|2024-07-19 14:47:20|42705.4|42685.4|42709.5|42689.5|42709.5|42689.5|42705.4|42685.4|2
1721400450000|2024-07-19 14:47:30|42707.9|42687.9|42706.3|42686.3|42710.4|42690.4|42706.3|42686.3|15
1721400460000|2024-07-19 14:47:40|42708.8|42688.8|42710.4|42690.4|42710.4|42690.4|42707.9|42687.9|2
1721400470000|2024-07-19 14:47:50|42709.5|42689.5|42705.4|42685.4|42710.4|42690.4|42705.4|42685.4|3
1721400480000|2024-07-19 14:48:00|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|2
1721400490000|2024-07-19 14:48:10|42696.3|42676.3|42694.7|42674.7|42696.3|42676.3|42693|42673|2
1721400500000|2024-07-19 14:48:20|42693.8|42673.8|42702.9|42682.9|42702.9|42682.9|42693.8|42673.8|5
1721400510000|2024-07-19 14:48:30|42701.3|42681.3|42698.8|42678.8|42703.8|42683.8|42698.8|42678.8|1
1721400520000|2024-07-19 14:48:40|42701.3|42681.3|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|5
1721400530000|2024-07-19 14:48:50|42703.8|42683.8|42687.2|42667.2|42703.8|42683.8|42687.2|42667.2|21
1721400540000|2024-07-19 14:49:00|42688|42668|42690.5|42670.5|42690.5|42670.5|42688|42668|8
1721400550000|2024-07-19 14:49:10|42689.7|42669.7|42699.7|42679.7|42699.7|42679.7|42689.7|42669.7|39
1721400560000|2024-07-19 14:49:20|42701.3|42681.3|42699.7|42679.7|42701.3|42681.3|42696.3|42676.3|7
1721400570000|2024-07-19 14:49:30|42701.3|42681.3|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|3
1721400580000|2024-07-19 14:49:40|42691.3|42671.3|42686.3|42666.3|42691.3|42671.3|42686.3|42666.3|1
1721400590000|2024-07-19 14:49:50|42684.7|42664.7|42689.7|42669.7|42689.7|42669.7|42684.7|42664.7|3
1721400600000|2024-07-19 14:50:00|42686.3|42666.3|42681.3|42661.3|42688.8|42668.8|42681.3|42661.3|5
1721400610000|2024-07-19 14:50:10|42680.4|42660.4|42690.6|42670.6|42690.6|42670.6|42674.7|42654.7|17
1721400620000|2024-07-19 14:50:20|42694.7|42674.7|42690.6|42670.6|42694.7|42674.7|42690.6|42670.6|1
1721400630000|2024-07-19 14:50:30|42692.2|42672.2|42687.2|42667.2|42692.2|42672.2|42687.2|42667.2|3
1721400640000|2024-07-19 14:50:40|42683.9|42663.9|42678.1|42658.1|42683.9|42663.9|42678.1|42658.1|2
1721400650000|2024-07-19 14:50:50|42675.6|42655.6|42670.6|42650.6|42675.6|42655.6|42670.6|42650.6|17
1721400660000|2024-07-19 14:51:00|42672.2|42652.2|42666.4|42646.4|42672.2|42652.2|42666.4|42646.4|9
1721400670000|2024-07-19 14:51:10|42665.6|42645.6|42664.7|42644.7|42665.6|42645.6|42662.2|42642.2|9
1721400680000|2024-07-19 14:51:20|42663.1|42643.1|42655.6|42635.6|42663.1|42643.1|42655.6|42635.6|24
1721400690000|2024-07-19 14:51:30|42657.2|42637.2|42658.1|42638.1|42659.7|42639.7|42655.6|42635.6|5
1721400700000|2024-07-19 14:51:40|42656.4|42636.4|42653.1|42633.1|42658.1|42638.1|42653.1|42633.1|10
1721400710000|2024-07-19 14:51:50|42654.7|42634.7|42658.1|42638.1|42660.6|42640.6|42654.7|42634.7|16
1721400720000|2024-07-19 14:52:00|42659.7|42639.7|42659.7|42639.7|42664.7|42644.7|42659.7|42639.7|5
1721400730000|2024-07-19 14:52:10|42658.1|42638.1|42663.1|42643.1|42663.1|42643.1|42653.8|42633.8|3
1721400740000|2024-07-19 14:52:20|42659.7|42639.7|42663.1|42643.1|42666.3|42646.3|42659.7|42639.7|11
1721400750000|2024-07-19 14:52:30|42662.2|42642.2|42668.1|42648.1|42668.1|42648.1|42661.3|42641.3|7
1721400760000|2024-07-19 14:52:40|42668.9|42648.9|42673.9|42653.9|42673.9|42653.9|42668.1|42648.1|2
1721400770000|2024-07-19 14:52:50|42673.1|42653.1|42674.7|42654.7|42674.7|42654.7|42673.1|42653.1|0
1721400780000|2024-07-19 14:53:00|42675.6|42655.6|42676.3|42656.3|42676.4|42656.4|42673.1|42653.1|5
1721400790000|2024-07-19 14:53:10|42674.7|42654.7|42674.7|42654.7|42678.8|42658.8|42674.7|42654.7|9
1721400800000|2024-07-19 14:53:20|42676.3|42656.3|42676.3|42656.3|42677.2|42657.2|42672.2|42652.2|1
1721400810000|2024-07-19 14:53:30|42673.1|42653.1|42671.3|42651.3|42673.8|42653.8|42668.8|42648.8|2
1721400820000|2024-07-19 14:53:40|42673.8|42653.8|42676.3|42656.3|42676.3|42656.3|42673.8|42653.8|2
1721400830000|2024-07-19 14:53:50|42677.9|42657.9|42679.7|42659.7|42679.7|42659.7|42677.2|42657.2|1
1721400840000|2024-07-19 14:54:00|42678.8|42658.8|42678.1|42658.1|42679.7|42659.7|42678.1|42658.1|2
1721400850000|2024-07-19 14:54:10|42679.7|42659.7|42678.1|42658.1|42680.6|42660.6|42678.1|42658.1|0
1721400860000|2024-07-19 14:54:20|42679.7|42659.7|42683.1|42663.1|42683.1|42663.1|42679.7|42659.7|3
1721400870000|2024-07-19 14:54:30|42684.7|42664.7|42684.7|42664.7|42685.6|42665.6|42684.7|42664.7|0
1721400880000|2024-07-19 14:54:40|42683.8|42663.8|42684.7|42664.7|42684.7|42664.7|42682.2|42662.2|3
1721400890000|2024-07-19 14:54:50|42687.2|42667.2|42688.8|42668.8|42688.8|42668.8|42687.2|42667.2|8
1721400900000|2024-07-19 14:55:00|42689.7|42669.7|42702.2|42682.2|42707.2|42687.2|42689.7|42669.7|11
1721400910000|2024-07-19 14:55:10|42703.8|42683.8|42696.3|42676.3|42704.7|42684.7|42696.3|42676.3|11
1721400920000|2024-07-19 14:55:20|42693.8|42673.8|42692.9|42672.9|42693.8|42673.8|42692.1|42672.1|4
1721400930000|2024-07-19 14:55:30|42693.8|42673.8|42692.9|42672.9|42696.3|42676.3|42692.9|42672.9|32
1721400940000|2024-07-19 14:55:40|42692.1|42672.1|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|2
1721400950000|2024-07-19 14:55:50|42686.3|42666.3|42682.1|42662.1|42686.3|42666.3|42682.1|42662.1|14
1721400960000|2024-07-19 14:56:00|42682.9|42662.9|42663.1|42643.1|42682.9|42662.9|42663.1|42643.1|4
1721400970000|2024-07-19 14:56:10|42662.2|42642.2|42654.7|42634.7|42662.2|42642.2|42654.7|42634.7|1
1721400980000|2024-07-19 14:56:20|42653.1|42633.1|42651.4|42631.4|42653.1|42633.1|42651.4|42631.4|1
1721400990000|2024-07-19 14:56:30|42653.1|42633.1|42653.1|42633.1|42653.1|42633.1|42649.7|42629.7|10
1721401000000|2024-07-19 14:56:40|42654.7|42634.7|42668.9|42648.9|42669.8|42649.8|42654.7|42634.7|2
1721401010000|2024-07-19 14:56:50|42668.1|42648.1|42676.3|42656.3|42678.1|42658.1|42668.1|42648.1|3
1721401020000|2024-07-19 14:57:00|42679.7|42659.7|42671.3|42651.3|42679.7|42659.7|42669.7|42649.7|4
1721401030000|2024-07-19 14:57:10|42669.7|42649.7|42673.1|42653.1|42673.1|42653.1|42669.7|42649.7|2
1721401040000|2024-07-19 14:57:20|42671.3|42651.3|42662.2|42642.2|42671.3|42651.3|42662.2|42642.2|9
1721401050000|2024-07-19 14:57:30|42663.1|42643.1|42668.8|42648.8|42668.8|42648.8|42663.1|42643.1|9
1721401060000|2024-07-19 14:57:40|42669.7|42649.7|42679.7|42659.7|42679.7|42659.7|42669.7|42649.7|2
1721401070000|2024-07-19 14:57:50|42681.3|42661.3|42692.2|42672.2|42692.2|42672.2|42681.3|42661.3|0
1721401080000|2024-07-19 14:58:00|42691.3|42671.3|42681.3|42661.3|42691.3|42671.3|42681.3|42661.3|8
1721401090000|2024-07-19 14:58:10|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42676.3|42656.3|4
1721401100000|2024-07-19 14:58:20|42681.3|42661.3|42679.6|42659.6|42681.3|42661.3|42679.6|42659.6|8
1721401110000|2024-07-19 14:58:30|42680.5|42660.5|42674|42654|42680.5|42660.5|42673.1|42653.1|1
1721401120000|2024-07-19 14:58:40|42673.1|42653.1|42679.7|42659.7|42679.7|42659.7|42673.1|42653.1|4
1721401130000|2024-07-19 14:58:50|42680.6|42660.6|42684.7|42664.7|42684.7|42664.7|42679.7|42659.7|3
1721401140000|2024-07-19 14:59:00|42683.8|42663.8|42679.7|42659.7|42683.8|42663.8|42679.7|42659.7|10
1721401150000|2024-07-19 14:59:10|42680.6|42660.6|42679.7|42659.7|42683.8|42663.8|42679.7|42659.7|3
1721401160000|2024-07-19 14:59:20|42681.3|42661.3|42683.8|42663.8|42683.8|42663.8|42679.7|42659.7|12
1721401170000|2024-07-19 14:59:30|42684.7|42664.7|42682.2|42662.2|42684.7|42664.7|42682.2|42662.2|4
1721401180000|2024-07-19 14:59:40|42683.1|42663.1|42676.3|42656.3|42683.1|42663.1|42676.3|42656.3|13
1721401190000|2024-07-19 14:59:50|42673.8|42653.8|42670.6|42650.6|42673.8|42653.8|42669.7|42649.7|13
1721401200000|2024-07-19 15:00:00|42669.7|42649.7|42684.7|42664.7|42686.3|42666.3|42669.7|42649.7|11
1721401210000|2024-07-19 15:00:10|42686.3|42666.3|42690.6|42670.6|42690.6|42670.6|42684.7|42664.7|8
1721401220000|2024-07-19 15:00:20|42691.5|42671.5|42701.3|42681.3|42702.2|42682.2|42690.6|42670.6|17
1721401230000|2024-07-19 15:00:30|42702.2|42682.2|42696.3|42676.3|42702.2|42682.2|42696.3|42676.3|5
1721401240000|2024-07-19 15:00:40|42695.5|42675.5|42703|42683|42703|42683|42693|42673|8
1721401250000|2024-07-19 15:00:50|42704.6|42684.6|42708|42688|42708|42688|42703|42683|5
1721401260000|2024-07-19 15:01:00|42710.5|42690.5|42708.8|42688.8|42718|42698|42708.8|42688.8|19
1721401270000|2024-07-19 15:01:10|42707.2|42687.2|42708|42688|42708|42688|42703|42683|3
1721401280000|2024-07-19 15:01:20|42713.8|42693.8|42714.7|42694.7|42714.7|42694.7|42711.3|42691.3|11
1721401290000|2024-07-19 15:01:30|42711.3|42691.3|42710.5|42690.5|42713.8|42693.8|42709.7|42689.7|4
1721401300000|2024-07-19 15:01:40|42709.6|42689.6|42708|42688|42709.6|42689.6|42703|42683|16
1721401310000|2024-07-19 15:01:50|42703.8|42683.8|42705.5|42685.5|42707.1|42687.1|42703|42683|15
1721401320000|2024-07-19 15:02:00|42706.3|42686.3|42703|42683|42708|42688|42703|42683|26
1721401330000|2024-07-19 15:02:10|42702.1|42682.1|42698.7|42678.7|42702.1|42682.1|42697.8|42677.8|22
1721401340000|2024-07-19 15:02:20|42697.8|42677.8|42688.8|42668.8|42699.6|42679.6|42688.8|42668.8|6
1721401350000|2024-07-19 15:02:30|42690.5|42670.5|42688|42668|42691.3|42671.3|42688|42668|17
1721401360000|2024-07-19 15:02:40|42689.6|42669.6|42688|42668|42690.5|42670.5|42688|42668|5
1721401370000|2024-07-19 15:02:50|42688.8|42668.8|42687.1|42667.1|42688.8|42668.8|42687.1|42667.1|17
1721401380000|2024-07-19 15:03:00|42684.6|42664.6|42681.2|42661.2|42684.6|42664.6|42680.5|42660.5|17
1721401390000|2024-07-19 15:03:10|42682.1|42662.1|42689.6|42669.6|42690.5|42670.5|42682.1|42662.1|18
1721401400000|2024-07-19 15:03:20|42687.1|42667.1|42685.5|42665.5|42687.1|42667.1|42684.6|42664.6|13
1721401410000|2024-07-19 15:03:30|42684.6|42664.6|42690.5|42670.5|42690.5|42670.5|42684.6|42664.6|3
1721401420000|2024-07-19 15:03:40|42693|42673|42688.8|42668.8|42693|42673|42687.2|42667.2|5
1721401430000|2024-07-19 15:03:50|42691.3|42671.3|42690.5|42670.5|42692.1|42672.1|42688|42668|3
1721401440000|2024-07-19 15:04:00|42691.3|42671.3|42713.8|42693.8|42713.8|42693.8|42690.5|42670.5|14
1721401450000|2024-07-19 15:04:10|42713|42693|42718|42698|42718|42698|42713|42693|8
1721401460000|2024-07-19 15:04:20|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|14
1721401470000|2024-07-19 15:04:30|42715.5|42695.5|42714.6|42694.6|42716.3|42696.3|42714.6|42694.6|4
1721401480000|2024-07-19 15:04:40|42715.5|42695.5|42719.7|42699.7|42719.7|42699.7|42715.5|42695.5|7
1721401490000|2024-07-19 15:04:50|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|8
1721401500000|2024-07-19 15:05:00|42723|42703|42716.3|42696.3|42723|42703|42711.3|42691.3|30
1721401510000|2024-07-19 15:05:10|42718|42698|42723.8|42703.8|42723.8|42703.8|42718|42698|3
1721401520000|2024-07-19 15:05:20|42723.9|42703.9|42723.9|42703.9|42726.4|42706.4|42723|42703|8
1721401530000|2024-07-19 15:05:30|42728|42708|42722.2|42702.2|42728.9|42708.9|42722.2|42702.2|49
1721401540000|2024-07-19 15:05:40|42720.6|42700.6|42711.4|42691.4|42720.6|42700.6|42711.4|42691.4|11
1721401550000|2024-07-19 15:05:50|42713|42693|42720.5|42700.5|42720.5|42700.5|42713|42693|4
1721401560000|2024-07-19 15:06:00|42721.4|42701.4|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|9
1721401570000|2024-07-19 15:06:10|42716.4|42696.4|42715.5|42695.5|42716.4|42696.4|42715.5|42695.5|2
1721401580000|2024-07-19 15:06:20|42716.4|42696.4|42706.4|42686.4|42716.4|42696.4|42706.4|42686.4|6
1721401590000|2024-07-19 15:06:30|42704.7|42684.7|42705.6|42685.6|42707.2|42687.2|42699.7|42679.7|34
1721401600000|2024-07-19 15:06:40|42704.7|42684.7|42698.1|42678.1|42704.7|42684.7|42697.2|42677.2|5
1721401610000|2024-07-19 15:06:50|42695.6|42675.6|42703.1|42683.1|42703.1|42683.1|42694.7|42674.7|29
1721401620000|2024-07-19 15:07:00|42704|42684|42698.1|42678.1|42704|42684|42695.6|42675.6|15
1721401630000|2024-07-19 15:07:10|42694.7|42674.7|42690.5|42670.5|42698.1|42678.1|42690.5|42670.5|12
1721401640000|2024-07-19 15:07:20|42689.6|42669.6|42678.9|42658.9|42690.5|42670.5|42678.9|42658.9|28
1721401650000|2024-07-19 15:07:30|42678|42658|42679.7|42659.7|42679.7|42659.7|42676.4|42656.4|27
1721401660000|2024-07-19 15:07:40|42676.5|42656.5|42679.7|42659.7|42679.7|42659.7|42675.6|42655.6|10
1721401670000|2024-07-19 15:07:50|42683.1|42663.1|42679.7|42659.7|42688.1|42668.1|42679.7|42659.7|15
1721401680000|2024-07-19 15:08:00|42678.1|42658.1|42675.6|42655.6|42678.1|42658.1|42675.6|42655.6|3
1721401690000|2024-07-19 15:08:10|42670.6|42650.6|42659.7|42639.7|42670.6|42650.6|42659.7|42639.7|11
1721401700000|2024-07-19 15:08:20|42658.1|42638.1|42662.2|42642.2|42662.2|42642.2|42654.7|42634.7|15
1721401710000|2024-07-19 15:08:30|42661.4|42641.4|42650.6|42630.6|42661.4|42641.4|42650.6|42630.6|6
1721401720000|2024-07-19 15:08:40|42653.1|42633.1|42654.7|42634.7|42654.7|42634.7|42653.1|42633.1|5
1721401730000|2024-07-19 15:08:50|42656.4|42636.4|42654.7|42634.7|42657.2|42637.2|42654.7|42634.7|2
1721401740000|2024-07-19 15:09:00|42657.2|42637.2|42658.1|42638.1|42660.6|42640.6|42657.2|42637.2|4
1721401750000|2024-07-19 15:09:10|42659.7|42639.7|42651.4|42631.4|42659.7|42639.7|42651.4|42631.4|12
1721401760000|2024-07-19 15:09:20|42652.2|42632.2|42648.9|42628.9|42652.2|42632.2|42648.9|42628.9|16
1721401770000|2024-07-19 15:09:30|42647.2|42627.2|42648.9|42628.9|42648.9|42628.9|42644.7|42624.7|11
1721401780000|2024-07-19 15:09:40|42648|42628|42654.6|42634.6|42654.6|42634.6|42648|42628|36
1721401790000|2024-07-19 15:09:50|42653|42633|42653|42633|42653|42633|42653|42633|2
1721401800000|2024-07-19 15:10:00|42655.5|42635.5|42648.9|42628.9|42657.1|42637.1|42648.9|42628.9|12
1721401810000|2024-07-19 15:10:10|42653|42633|42653|42633|42653|42633|42648.9|42628.9|3
1721401820000|2024-07-19 15:10:20|42655.6|42635.6|42663|42643|42668|42648|42655.6|42635.6|82
1721401830000|2024-07-19 15:10:30|42663.9|42643.9|42668|42648|42668|42648|42663.9|42643.9|4
1721401840000|2024-07-19 15:10:40|42673.7|42653.7|42676.4|42656.4|42678.9|42658.9|42673.7|42653.7|6
1721401850000|2024-07-19 15:10:50|42675.5|42655.5|42691.2|42671.2|42691.2|42671.2|42675.5|42655.5|16
1721401860000|2024-07-19 15:11:00|42689.6|42669.6|42696.2|42676.2|42698.7|42678.7|42689.6|42669.6|30
1721401870000|2024-07-19 15:11:10|42695.4|42675.4|42694.6|42674.6|42695.4|42675.4|42691.2|42671.2|13
1721401880000|2024-07-19 15:11:20|42693|42673|42698.7|42678.7|42700.4|42680.4|42691.2|42671.2|15
1721401890000|2024-07-19 15:11:30|42699.6|42679.6|42680.4|42660.4|42699.6|42679.6|42680.4|42660.4|8
1721401900000|2024-07-19 15:11:40|42681.2|42661.2|42671.2|42651.2|42681.2|42661.2|42669.6|42649.6|14
1721401910000|2024-07-19 15:11:50|42672.1|42652.1|42668.7|42648.7|42673.7|42653.7|42668.7|42648.7|6
1721401920000|2024-07-19 15:12:00|42667.1|42647.1|42659.6|42639.6|42669.6|42649.6|42659.6|42639.6|12
1721401930000|2024-07-19 15:12:10|42661.2|42641.2|42659.6|42639.6|42662.1|42642.1|42657.1|42637.1|11
1721401940000|2024-07-19 15:12:20|42658|42638|42654.6|42634.6|42658|42638|42654.6|42634.6|7
1721401950000|2024-07-19 15:12:30|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|5
1721401960000|2024-07-19 15:12:40|42648.7|42628.7|42654.6|42634.6|42655.5|42635.5|42647.1|42627.1|16
1721401970000|2024-07-19 15:12:50|42655.5|42635.5|42654.6|42634.6|42656.2|42636.2|42654.6|42634.6|5
1721401980000|2024-07-19 15:13:00|42649.6|42629.6|42633|42613|42649.6|42629.6|42633|42613|50
1721401990000|2024-07-19 15:13:10|42634.6|42614.6|42626.2|42606.2|42634.6|42614.6|42626.2|42606.2|23
1721402000000|2024-07-19 15:13:20|42627.1|42607.1|42636.2|42616.2|42636.2|42616.2|42626.2|42606.2|11
1721402010000|2024-07-19 15:13:30|42634.6|42614.6|42633.7|42613.7|42634.6|42614.6|42633.7|42613.7|9
1721402020000|2024-07-19 15:13:40|42632.9|42612.9|42629.6|42609.6|42633.7|42613.7|42629.6|42609.6|5
1721402030000|2024-07-19 15:13:50|42628.7|42608.7|42629.6|42609.6|42629.6|42609.6|42626.2|42606.2|16
1721402040000|2024-07-19 15:14:00|42631.2|42611.2|42636.3|42616.3|42636.3|42616.3|42631.2|42611.2|5
1721402050000|2024-07-19 15:14:10|42634.6|42614.6|42636.3|42616.3|42636.3|42616.3|42631.3|42611.3|12
1721402060000|2024-07-19 15:14:20|42635.4|42615.4|42634.6|42614.6|42637.9|42617.9|42632.9|42612.9|7
1721402070000|2024-07-19 15:14:30|42636.3|42616.3|42634.6|42614.6|42636.3|42616.3|42631.3|42611.3|5
1721402080000|2024-07-19 15:14:40|42636.3|42616.3|42634.6|42614.6|42636.3|42616.3|42632.9|42612.9|2
1721402090000|2024-07-19 15:14:50|42636.3|42616.3|42634.6|42614.6|42636.3|42616.3|42634.6|42614.6|4
1721402100000|2024-07-19 15:15:00|42636.3|42616.3|42643.8|42623.8|42643.8|42623.8|42636.3|42616.3|16
1721402110000|2024-07-19 15:15:10|42645.4|42625.4|42635.5|42615.5|42646.3|42626.3|42633.9|42613.9|23
1721402120000|2024-07-19 15:15:20|42633|42613|42637.1|42617.1|42638|42618|42633|42613|17
1721402130000|2024-07-19 15:15:30|42633.9|42613.9|42633|42613|42633.9|42613.9|42632.1|42612.1|8
1721402140000|2024-07-19 15:15:40|42631.4|42611.4|42633|42613|42633|42613|42631.4|42611.4|2
1721402150000|2024-07-19 15:15:50|42632.1|42612.1|42637.1|42617.1|42638|42618|42632.1|42612.1|12
1721402160000|2024-07-19 15:16:00|42635.5|42615.5|42628|42608|42635.5|42615.5|42628|42608|14
1721402170000|2024-07-19 15:16:10|42625.5|42605.5|42628.9|42608.9|42628.9|42608.9|42625.5|42605.5|6
1721402180000|2024-07-19 15:16:20|42630.5|42610.5|42633|42613|42633|42613|42630.5|42610.5|6
1721402190000|2024-07-19 15:16:30|42633.9|42613.9|42638|42618|42638|42618|42633|42613|11
1721402200000|2024-07-19 15:16:40|||||||||1
1721402210000|2024-07-19 15:16:50|42643.9|42623.9|42653|42633|42653|42633|42643.9|42623.9|13
1721402220000|2024-07-19 15:17:00|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42648.8|42628.8|9
1721402230000|2024-07-19 15:17:10|42649.6|42629.6|42653|42633|42653|42633|42649.6|42629.6|1
1721402240000|2024-07-19 15:17:20|42653.9|42633.9|42653|42633|42653.9|42633.9|42653|42633|1
1721402250000|2024-07-19 15:17:30|42654.6|42634.6|42655.5|42635.5|42655.5|42635.5|42654.6|42634.6|25
1721402260000|2024-07-19 15:17:40|42660.4|42640.4|42654.6|42634.6|42662.1|42642.1|42654.6|42634.6|9
1721402270000|2024-07-19 15:17:50|42649.6|42629.6|42648|42628|42649.6|42629.6|42648|42628|2
1721402280000|2024-07-19 15:18:00|42649.8|42629.8|42659.6|42639.6|42661.4|42641.4|42649.8|42629.8|12
1721402290000|2024-07-19 15:18:10|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|16
1721402300000|2024-07-19 15:18:20|42660.5|42640.5|42661.4|42641.4|42661.4|42641.4|42658|42638|6
1721402310000|2024-07-19 15:18:30|42658.9|42638.9|42656.4|42636.4|42661.4|42641.4|42656.4|42636.4|1
1721402320000|2024-07-19 15:18:40|42658|42638|42658|42638|42658|42638|42658|42638|2
1721402330000|2024-07-19 15:18:50|42658.9|42638.9|42658.9|42638.9|42659.8|42639.8|42658.9|42638.9|5
1721402340000|2024-07-19 15:19:00|42660.5|42640.5|42666.4|42646.4|42666.4|42646.4|42660.5|42640.5|5
1721402350000|2024-07-19 15:19:10|42670.5|42650.5|42675.5|42655.5|42675.5|42655.5|42670.5|42650.5|23
1721402360000|2024-07-19 15:19:20|42673.9|42653.9|42674.6|42654.6|42678|42658|42673|42653|8
1721402370000|2024-07-19 15:19:30|42673|42653|42679.6|42659.6|42679.6|42659.6|42673|42653|2
1721402380000|2024-07-19 15:19:40|42680.5|42660.5|42685.5|42665.5|42685.5|42665.5|42680.5|42660.5|1
1721402390000|2024-07-19 15:19:50|42688|42668|42687.1|42667.1|42690.5|42670.5|42687.1|42667.1|5
1721402400000|2024-07-19 15:20:00|42688|42668|42680.5|42660.5|42688|42668|42680.5|42660.5|0
1721402410000|2024-07-19 15:20:10|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42675.5|42655.5|10
1721402420000|2024-07-19 15:20:20|42678|42658|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|6
1721402430000|2024-07-19 15:20:30|42674.8|42654.8|42673.9|42653.9|42676.4|42656.4|42671.4|42651.4|7
1721402440000|2024-07-19 15:20:40|42676.4|42656.4|42681.4|42661.4|42682.1|42662.1|42676.4|42656.4|7
1721402450000|2024-07-19 15:20:50|42680.5|42660.5|42683.9|42663.9|42683.9|42663.9|42680.5|42660.5|1
1721402460000|2024-07-19 15:21:00|42685.5|42665.5|42688.9|42668.9|42691.4|42671.4|42685.5|42665.5|12
1721402470000|2024-07-19 15:21:10|42688|42668|42687.1|42667.1|42688|42668|42687.1|42667.1|1
1721402480000|2024-07-19 15:21:20|42688|42668|42685.5|42665.5|42688|42668|42685.5|42665.5|1
1721402490000|2024-07-19 15:21:30|42684.6|42664.6|42685.5|42665.5|42685.5|42665.5|42683|42663|5
1721402500000|2024-07-19 15:21:40|42688.8|42668.8|42704.7|42684.7|42706.3|42686.3|42688.8|42668.8|19
1721402510000|2024-07-19 15:21:50|42703|42683|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|6
1721402520000|2024-07-19 15:22:00|42701.3|42681.3|42700.4|42680.4|42701.3|42681.3|42700.4|42680.4|5
1721402530000|2024-07-19 15:22:10|42701.3|42681.3|42698|42678|42701.3|42681.3|42698|42678|19
1721402540000|2024-07-19 15:22:20|42697.2|42677.2|42697.2|42677.2|42699.7|42679.7|42696.3|42676.3|5
1721402550000|2024-07-19 15:22:30|42698|42678|42703|42683|42703|42683|42694.7|42674.7|72
1721402560000|2024-07-19 15:22:40|42702.2|42682.2|42705.5|42685.5|42705.5|42685.5|42702.2|42682.2|10
1721402570000|2024-07-19 15:22:50|42703.9|42683.9|42703|42683|42705.5|42685.5|42703|42683|6
1721402580000|2024-07-19 15:23:00|42699.8|42679.8|42688.9|42668.9|42699.8|42679.8|42688.9|42668.9|7
1721402590000|2024-07-19 15:23:10|42687.3|42667.3|42688|42668|42688.9|42668.9|42686.4|42666.4|5
1721402600000|2024-07-19 15:23:20|42686.4|42666.4|42678.9|42658.9|42686.4|42666.4|42678.9|42658.9|3
1721402610000|2024-07-19 15:23:30|42677.3|42657.3|42678.9|42658.9|42678.9|42658.9|42677.3|42657.3|8
1721402620000|2024-07-19 15:23:40|42680.5|42660.5|42683.9|42663.9|42683.9|42663.9|42680.5|42660.5|4
1721402630000|2024-07-19 15:23:50|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|5
1721402640000|2024-07-19 15:24:00|42682.3|42662.3|42683|42663|42683|42663|42678.9|42658.9|7
1721402650000|2024-07-19 15:24:10|42679.8|42659.8|42678|42658|42681.4|42661.4|42678|42658|5
1721402660000|2024-07-19 15:24:20|42673.9|42653.9|42673|42653|42673.9|42653.9|42673|42653|8
1721402670000|2024-07-19 15:24:30|42673.9|42653.9|42678.9|42658.9|42680.5|42660.5|42673.9|42653.9|8
1721402680000|2024-07-19 15:24:40|42680.5|42660.5|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|3
1721402690000|2024-07-19 15:24:50|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|6
1721402700000|2024-07-19 15:25:00|42675.7|42655.7|42681.4|42661.4|42681.4|42661.4|42674.8|42654.8|11
1721402710000|2024-07-19 15:25:10|42683|42663|42681.4|42661.4|42683.9|42663.9|42681.4|42661.4|0
1721402720000|2024-07-19 15:25:20|||||||||10
1721402730000|2024-07-19 15:25:30|42679.8|42659.8|42675.5|42655.5|42679.8|42659.8|42675.5|42655.5|1
1721402740000|2024-07-19 15:25:40|42673.9|42653.9|42674.8|42654.8|42674.8|42654.8|42673|42653|17
1721402750000|2024-07-19 15:25:50|42675.7|42655.7|42679|42659|42679|42659|42675.7|42655.7|7
1721402760000|2024-07-19 15:26:00|42679.8|42659.8|42688|42668|42688|42668|42679.8|42659.8|7
1721402770000|2024-07-19 15:26:10|42686.4|42666.4|42680.5|42660.5|42686.4|42666.4|42680.5|42660.5|7
1721402780000|2024-07-19 15:26:20|42677.3|42657.3|42666.4|42646.4|42677.3|42657.3|42666.4|42646.4|12
1721402790000|2024-07-19 15:26:30|42664.8|42644.8|42658.9|42638.9|42664.8|42644.8|42657.3|42637.3|10
1721402800000|2024-07-19 15:26:40|42658|42638|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|6
1721402810000|2024-07-19 15:26:50|42649.8|42629.8|42648|42628|42649.8|42629.8|42648|42628|21
1721402820000|2024-07-19 15:27:00|42646.4|42626.4|42650.7|42630.7|42653.2|42633.2|42644.8|42624.8|11
1721402830000|2024-07-19 15:27:10|42649.8|42629.8|42649.8|42629.8|42653.2|42633.2|42649.8|42629.8|0
1721402840000|2024-07-19 15:27:20|42645.7|42625.7|42644.8|42624.8|42645.7|42625.7|42644.8|42624.8|11
1721402850000|2024-07-19 15:27:30|42643.2|42623.2|42637.3|42617.3|42643.2|42623.2|42637.3|42617.3|2
1721402860000|2024-07-19 15:27:40|42639.8|42619.8|42639.8|42619.8|42639.8|42619.8|42634.8|42614.8|13
1721402870000|2024-07-19 15:27:50|42635.7|42615.7|42639.8|42619.8|42639.8|42619.8|42634.8|42614.8|7
1721402880000|2024-07-19 15:28:00|42638.2|42618.2|42629.8|42609.8|42638.2|42618.2|42629.8|42609.8|13
1721402890000|2024-07-19 15:28:10|42628.2|42608.2|42619.8|42599.8|42628.2|42608.2|42619.8|42599.8|19
1721402900000|2024-07-19 15:28:20|42615.7|42595.7|42613.9|42593.9|42615.7|42595.7|42613.9|42593.9|33
1721402910000|2024-07-19 15:28:30|42609.8|42589.8|42610.7|42590.7|42610.7|42590.7|42609.8|42589.8|12
1721402920000|2024-07-19 15:28:40|42609.8|42589.8|42618.2|42598.2|42618.2|42598.2|42609.8|42589.8|5
1721402930000|2024-07-19 15:28:50|42614.8|42594.8|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|2
1721402940000|2024-07-19 15:29:00|42618.2|42598.2|42622.3|42602.3|42623.2|42603.2|42617.3|42597.3|5
1721402950000|2024-07-19 15:29:10|42623.9|42603.9|42614.8|42594.8|42626.4|42606.4|42614.8|42594.8|7
1721402960000|2024-07-19 15:29:20|42616.4|42596.4|42614.8|42594.8|42619.8|42599.8|42614.8|42594.8|2
1721402970000|2024-07-19 15:29:30|42618.9|42598.9|42625.6|42605.6|42625.6|42605.6|42618.9|42598.9|3
1721402980000|2024-07-19 15:29:40|42623.9|42603.9|42622.3|42602.3|42624.8|42604.8|42621.4|42601.4|2
1721402990000|2024-07-19 15:29:50|42623.2|42603.2|42619.8|42599.8|42624.8|42604.8|42619.8|42599.8|6
1721403000000|2024-07-19 15:30:00|42618.1|42598.1|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|9
1721403010000|2024-07-19 15:30:10|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|42614.8|42594.8|9
1721403020000|2024-07-19 15:30:20|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42615.7|42595.7|0
1721403030000|2024-07-19 15:30:30|42615.7|42595.7|42613.2|42593.2|42615.7|42595.7|42613.2|42593.2|2
1721403040000|2024-07-19 15:30:40|42613.9|42593.9|42610.7|42590.7|42613.9|42593.9|42609.8|42589.8|14
1721403050000|2024-07-19 15:30:50|42609.8|42589.8|42605.7|42585.7|42609.8|42589.8|42605.7|42585.7|14
1721403060000|2024-07-19 15:31:00|42607.3|42587.3|42605.7|42585.7|42609.8|42589.8|42605.7|42585.7|10
1721403070000|2024-07-19 15:31:10|42604.8|42584.8|42594.8|42574.8|42604.8|42584.8|42594.8|42574.8|25
1721403080000|2024-07-19 15:31:20|42598.9|42578.9|42599.8|42579.8|42599.8|42579.8|42598.9|42578.9|6
1721403090000|2024-07-19 15:31:30|42598.2|42578.2|42584.8|42564.8|42598.2|42578.2|42584.8|42564.8|37
1721403100000|2024-07-19 15:31:40|42583.9|42563.9|42588.2|42568.2|42588.2|42568.2|42583.9|42563.9|15
1721403110000|2024-07-19 15:31:50|42589.8|42569.8|42588.2|42568.2|42589.8|42569.8|42586.4|42566.4|13
1721403120000|2024-07-19 15:32:00|42584.8|42564.8|42574.8|42554.8|42588.2|42568.2|42573.1|42553.1|50
1721403130000|2024-07-19 15:32:10|42575.7|42555.7|42580.7|42560.7|42580.7|42560.7|42574.8|42554.8|15
1721403140000|2024-07-19 15:32:20|42579.8|42559.8|42569.8|42549.8|42579.8|42559.8|42568.2|42548.2|15
1721403150000|2024-07-19 15:32:30|42573.2|42553.2|42569.8|42549.8|42573.2|42553.2|42569.8|42549.8|5
1721403160000|2024-07-19 15:32:40|42568.2|42548.2|42563.2|42543.2|42568.2|42548.2|42559.8|42539.8|11
1721403170000|2024-07-19 15:32:50|42560.7|42540.7|42563.2|42543.2|42563.2|42543.2|42560.7|42540.7|6
1721403180000|2024-07-19 15:33:00|42559.8|42539.8|42538.2|42518.2|42569.8|42549.8|42535.7|42515.7|228
1721403190000|2024-07-19 15:33:10|42533.2|42513.2|42530.7|42510.7|42534.8|42514.8|42523.2|42503.2|87
1721403200000|2024-07-19 15:33:20|42529.8|42509.8|42538.2|42518.2|42538.2|42518.2|42529.8|42509.8|27
1721403210000|2024-07-19 15:33:30|42540.7|42520.7|42534.8|42514.8|42540.7|42520.7|42534.8|42514.8|27
1721403220000|2024-07-19 15:33:40|42533.2|42513.2|42550.7|42530.7|42550.7|42530.7|42533.2|42513.2|25
1721403230000|2024-07-19 15:33:50|42552.3|42532.3|42555.7|42535.7|42555.7|42535.7|42552.3|42532.3|2
1721403240000|2024-07-19 15:34:00|42556.6|42536.6|42539.8|42519.8|42562.3|42542.3|42539.8|42519.8|56
1721403250000|2024-07-19 15:34:10|42539.1|42519.1|42548.2|42528.2|42548.2|42528.2|42538.2|42518.2|15
1721403260000|2024-07-19 15:34:20|42551.6|42531.6|42558.2|42538.2|42558.2|42538.2|42551.6|42531.6|6
1721403270000|2024-07-19 15:34:30|42556.6|42536.6|42559.8|42539.8|42559.8|42539.8|42554.8|42534.8|6
1721403280000|2024-07-19 15:34:40|42560.7|42540.7|42554.8|42534.8|42560.7|42540.7|42554.8|42534.8|10
1721403290000|2024-07-19 15:34:50|42553.2|42533.2|42545.7|42525.7|42553.2|42533.2|42545.7|42525.7|8
1721403300000|2024-07-19 15:35:00|42544.1|42524.1|42558.2|42538.2|42558.2|42538.2|42544.1|42524.1|24
1721403310000|2024-07-19 15:35:10|42563.2|42543.2|42575.7|42555.7|42575.7|42555.7|42563.2|42543.2|23
1721403320000|2024-07-19 15:35:20|42574.8|42554.8|42570.7|42550.7|42578.2|42558.2|42570|42550|18
1721403330000|2024-07-19 15:35:30|42569.8|42549.8|42564.8|42544.8|42572.3|42552.3|42562.3|42542.3|7
1721403340000|2024-07-19 15:35:40|42563.2|42543.2|42556.6|42536.6|42563.2|42543.2|42555.7|42535.7|13
1721403350000|2024-07-19 15:35:50|42558.2|42538.2|42555.7|42535.7|42558.2|42538.2|42555.7|42535.7|0
1721403360000|2024-07-19 15:36:00|42557.3|42537.3|42559.8|42539.8|42559.8|42539.8|42555.7|42535.7|12
1721403370000|2024-07-19 15:36:10|42561.4|42541.4|42561.6|42541.6|42565.7|42545.7|42561.4|42541.4|11
1721403380000|2024-07-19 15:36:20|42558.3|42538.3|42560.7|42540.7|42560.7|42540.7|42555.7|42535.7|8
1721403390000|2024-07-19 15:36:30|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|42561.6|42541.6|0
1721403400000|2024-07-19 15:36:40|42563.3|42543.3|42563.2|42543.2|42563.3|42543.3|42561.6|42541.6|7
1721403410000|2024-07-19 15:36:50|42565|42545|42568.2|42548.2|42568.2|42548.2|42565|42545|2
1721403420000|2024-07-19 15:37:00|42570.7|42550.7|42576.6|42556.6|42576.6|42556.6|42569.8|42549.8|18
1721403430000|2024-07-19 15:37:10|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42576.6|42556.6|5
1721403440000|2024-07-19 15:37:20|42576.6|42556.6|42573.2|42553.2|42576.6|42556.6|42572.3|42552.3|5
1721403450000|2024-07-19 15:37:30|42572.3|42552.3|42570.7|42550.7|42574.8|42554.8|42570.7|42550.7|16
1721403460000|2024-07-19 15:37:40|42573.2|42553.2|42568.2|42548.2|42573.2|42553.2|42568.2|42548.2|9
1721403470000|2024-07-19 15:37:50|42566.6|42546.6|42564.8|42544.8|42566.6|42546.6|42563.2|42543.2|2
1721403480000|2024-07-19 15:38:00|42565.7|42545.7|42567.3|42547.3|42569.8|42549.8|42564.8|42544.8|45
1721403490000|2024-07-19 15:38:10|42569|42549|42570.7|42550.7|42574|42554|42568.2|42548.2|59
1721403500000|2024-07-19 15:38:20|42569.8|42549.8|42583.2|42563.2|42583.2|42563.2|42569.8|42549.8|6
1721403510000|2024-07-19 15:38:30|42580.7|42560.7|42584.8|42564.8|42584.8|42564.8|42580.7|42560.7|4
1721403520000|2024-07-19 15:38:40|42585.7|42565.7|42585.7|42565.7|42586.5|42566.5|42583.2|42563.2|10
1721403530000|2024-07-19 15:38:50|42584.1|42564.1|42567.3|42547.3|42585.7|42565.7|42567.3|42547.3|17
1721403540000|2024-07-19 15:39:00|42563.2|42543.2|42548.2|42528.2|42563.2|42543.2|42548.2|42528.2|9
1721403550000|2024-07-19 15:39:10|42546.6|42526.6|42540.7|42520.7|42546.6|42526.6|42539.1|42519.1|12
1721403560000|2024-07-19 15:39:20|42539.1|42519.1|42535.7|42515.7|42539.8|42519.8|42535.7|42515.7|6
1721403570000|2024-07-19 15:39:30|42534.1|42514.1|42535.7|42515.7|42535.7|42515.7|42533.2|42513.2|6
1721403580000|2024-07-19 15:39:40|42534.8|42514.8|42530.7|42510.7|42535.7|42515.7|42530.7|42510.7|4
1721403590000|2024-07-19 15:39:50|42533.2|42513.2|42529.8|42509.8|42534.8|42514.8|42529.8|42509.8|20
1721403600000|2024-07-19 15:40:00|42528.2|42508.2|42532.3|42512.3|42532.3|42512.3|42528.2|42508.2|46
1721403610000|2024-07-19 15:40:10|42534.8|42514.8|42538.2|42518.2|42538.2|42518.2|42534.8|42514.8|32
1721403620000|2024-07-19 15:40:20|42539.8|42519.8|42543.2|42523.2|42543.2|42523.2|42539.8|42519.8|3
1721403630000|2024-07-19 15:40:30|42544.8|42524.8|42559.8|42539.8|42559.8|42539.8|42544.8|42524.8|15
1721403640000|2024-07-19 15:40:40|42560.7|42540.7|42559.8|42539.8|42560.7|42540.7|42559.8|42539.8|3
1721403650000|2024-07-19 15:40:50|42561.5|42541.5|42558.2|42538.2|42561.5|42541.5|42558.2|42538.2|2
1721403660000|2024-07-19 15:41:00|42557.3|42537.3|42541.6|42521.6|42557.3|42537.3|42541.6|42521.6|19
1721403670000|2024-07-19 15:41:10|42540.7|42520.7|42530.7|42510.7|42540.7|42520.7|42530.7|42510.7|14
1721403680000|2024-07-19 15:41:20|42529.1|42509.1|42528.2|42508.2|42529.1|42509.1|42525.7|42505.7|10
1721403690000|2024-07-19 15:41:30|42525.7|42505.7|42524.8|42504.8|42525.7|42505.7|42524.8|42504.8|9
1721403700000|2024-07-19 15:41:40|42523.2|42503.2|42514|42494|42525.7|42505.7|42514|42494|10
1721403710000|2024-07-19 15:41:50|42509.8|42489.8|42504.1|42484.1|42509.8|42489.8|42504.1|42484.1|29
1721403720000|2024-07-19 15:42:00|42503.2|42483.2|42513.2|42493.2|42513.2|42493.2|42503.2|42483.2|17
1721403730000|2024-07-19 15:42:10|42517.3|42497.3|42523.2|42503.2|42523.2|42503.2|42517.3|42497.3|12
1721403740000|2024-07-19 15:42:20|42520.7|42500.7|42525.7|42505.7|42525.7|42505.7|42520.7|42500.7|4
1721403750000|2024-07-19 15:42:30|42528.2|42508.2|42528.2|42508.2|42530.7|42510.7|42525.7|42505.7|9
1721403760000|2024-07-19 15:42:40|42526.6|42506.6|42524.8|42504.8|42526.6|42506.6|42524.8|42504.8|8
1721403770000|2024-07-19 15:42:50|42521.6|42501.6|42526.6|42506.6|42526.6|42506.6|42521.6|42501.6|14
1721403780000|2024-07-19 15:43:00|42524.1|42504.1|42518.2|42498.2|42524.1|42504.1|42515.7|42495.7|7
1721403790000|2024-07-19 15:43:10|42516.6|42496.6|42511.6|42491.6|42516.6|42496.6|42510.7|42490.7|6
1721403800000|2024-07-19 15:43:20|42512.3|42492.3|42502.4|42482.4|42512.3|42492.3|42502.4|42482.4|4
1721403810000|2024-07-19 15:43:30|42499.9|42479.9|42514.1|42494.1|42514.1|42494.1|42499.9|42479.9|16
1721403820000|2024-07-19 15:43:40|42515.7|42495.7|42519.9|42499.9|42519.9|42499.9|42515.7|42495.7|7
1721403830000|2024-07-19 15:43:50|42521.5|42501.5|42541.5|42521.5|42541.5|42521.5|42521.5|42501.5|124
1721403840000|2024-07-19 15:44:00|42543.1|42523.1|42540.7|42520.7|42544.9|42524.9|42539.9|42519.9|6
1721403850000|2024-07-19 15:44:10|42539.1|42519.1|42538.2|42518.2|42539.1|42519.1|42536.6|42516.6|2
1721403860000|2024-07-19 15:44:20|42537.4|42517.4|42535.7|42515.7|42538.2|42518.2|42534.9|42514.9|7
1721403870000|2024-07-19 15:44:30|42534.9|42514.9|42535.7|42515.7|42536.6|42516.6|42534.9|42514.9|6
1721403880000|2024-07-19 15:44:40|42536.6|42516.6|42539.9|42519.9|42539.9|42519.9|42535.7|42515.7|6
1721403890000|2024-07-19 15:44:50|42541.5|42521.5|42537.4|42517.4|42541.5|42521.5|42537.4|42517.4|2
1721403900000|2024-07-19 15:45:00|42536.5|42516.5|42534.9|42514.9|42539.9|42519.9|42534.9|42514.9|20
1721403910000|2024-07-19 15:45:10|42534|42514|42541.5|42521.5|42541.5|42521.5|42534|42514|34
1721403920000|2024-07-19 15:45:20|42540.6|42520.6|42539|42519|42540.6|42520.6|42539|42519|1
1721403930000|2024-07-19 15:45:30|42539.9|42519.9|42541.5|42521.5|42544|42524|42539.9|42519.9|6
1721403940000|2024-07-19 15:45:40|42542.4|42522.4|42547.4|42527.4|42547.4|42527.4|42542.4|42522.4|3
1721403950000|2024-07-19 15:45:50|42546.5|42526.5|42543.2|42523.2|42547.4|42527.4|42543.2|42523.2|4
1721403960000|2024-07-19 15:46:00|42542.4|42522.4|42547.4|42527.4|42547.4|42527.4|42542.4|42522.4|6
1721403970000|2024-07-19 15:46:10|42545.7|42525.7|42549.9|42529.9|42549.9|42529.9|42544.9|42524.9|6
1721403980000|2024-07-19 15:46:20|42547.4|42527.4|42547.4|42527.4|42547.4|42527.4|42546.5|42526.5|6
1721403990000|2024-07-19 15:46:30|42549.9|42529.9|42548.2|42528.2|42551.6|42531.6|42548.2|42528.2|4
1721404000000|2024-07-19 15:46:40|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|0
1721404010000|2024-07-19 15:46:50|42549.9|42529.9|42547.4|42527.4|42549.9|42529.9|42547.4|42527.4|2
1721404020000|2024-07-19 15:47:00|42546.5|42526.5|42564.9|42544.9|42564.9|42544.9|42546.5|42526.5|37
1721404030000|2024-07-19 15:47:10|42565.7|42545.7|42572.4|42552.4|42572.4|42552.4|42564.9|42544.9|7
1721404040000|2024-07-19 15:47:20|42573.2|42553.2|42572.4|42552.4|42576.5|42556.5|42572.4|42552.4|6
1721404050000|2024-07-19 15:47:30|42569.1|42549.1|42559|42539|42569.1|42549.1|42559|42539|20
1721404060000|2024-07-19 15:47:40|42559.9|42539.9|42553.2|42533.2|42559.9|42539.9|42551.5|42531.5|1
1721404070000|2024-07-19 15:47:50|42554.9|42534.9|42557.4|42537.4|42557.4|42537.4|42554.9|42534.9|9
1721404080000|2024-07-19 15:48:00|42555.7|42535.7|42556.5|42536.5|42558.2|42538.2|42554|42534|8
1721404090000|2024-07-19 15:48:10|42554.9|42534.9|42557.4|42537.4|42559|42539|42554.9|42534.9|4
1721404100000|2024-07-19 15:48:20|42555.7|42535.7|42550.7|42530.7|42557.4|42537.4|42550.7|42530.7|9
1721404110000|2024-07-19 15:48:30|42549.1|42529.1|42545.7|42525.7|42549.1|42529.1|42545.7|42525.7|0
1721404120000|2024-07-19 15:48:40|42543.2|42523.2|42541.6|42521.6|42543.2|42523.2|42541.6|42521.6|4
1721404130000|2024-07-19 15:48:50|42543.2|42523.2|42543.2|42523.2|42544.9|42524.9|42543.2|42523.2|1
1721404140000|2024-07-19 15:49:00|42541.6|42521.6|42544.9|42524.9|42544.9|42524.9|42540.7|42520.7|3
1721404150000|2024-07-19 15:49:10|42546.5|42526.5|42553.2|42533.2|42553.2|42533.2|42546.5|42526.5|5
1721404160000|2024-07-19 15:49:20|42549.9|42529.9|42548.2|42528.2|42551.5|42531.5|42548.2|42528.2|7
1721404170000|2024-07-19 15:49:30|42545.7|42525.7|42544|42524|42547.4|42527.4|42544|42524|2
1721404180000|2024-07-19 15:49:40|42542.4|42522.4|42529.1|42509.1|42542.4|42522.4|42529.1|42509.1|7
1721404190000|2024-07-19 15:49:50|42528.2|42508.2|42529.9|42509.9|42529.9|42509.9|42528.2|42508.2|3
1721404200000|2024-07-19 15:50:00|42531.5|42511.5|42534.9|42514.9|42534.9|42514.9|42531.5|42511.5|1
1721404210000|2024-07-19 15:50:10|42533.2|42513.2|42534.9|42514.9|42534.9|42514.9|42529.9|42509.9|7
1721404220000|2024-07-19 15:50:20|42533.3|42513.3|42524.1|42504.1|42533.3|42513.3|42524.1|42504.1|6
1721404230000|2024-07-19 15:50:30|42525.8|42505.8|42525.8|42505.8|42525.8|42505.8|42525.8|42505.8|0
1721404240000|2024-07-19 15:50:40|42527.4|42507.4|42533.1|42513.1|42533.1|42513.1|42527.4|42507.4|0
1721404250000|2024-07-19 15:50:50|42534.9|42514.9|42538.3|42518.3|42538.3|42518.3|42533.3|42513.3|0
1721404260000|2024-07-19 15:51:00|42539.9|42519.9|42539.9|42519.9|42539.9|42519.9|42539.9|42519.9|2
1721404270000|2024-07-19 15:51:10|42538.3|42518.3|42538.3|42518.3|42539.9|42519.9|42536.6|42516.6|16
1721404280000|2024-07-19 15:51:20|42537.4|42517.4|42546.5|42526.5|42546.5|42526.5|42537.4|42517.4|36
1721404290000|2024-07-19 15:51:30|42545.6|42525.6|42546.5|42526.5|42548.1|42528.1|42544|42524|5
1721404300000|2024-07-19 15:51:40|42548.1|42528.1|42550.6|42530.6|42552.2|42532.2|42548.1|42528.1|36
1721404310000|2024-07-19 15:51:50|42549.7|42529.7|42551.5|42531.5|42553.1|42533.1|42549.7|42529.7|11
1721404320000|2024-07-19 15:52:00|42550.6|42530.6|42549|42529|42553.1|42533.1|42548.1|42528.1|2
1721404330000|2024-07-19 15:52:10|42548.1|42528.1|42546.5|42526.5|42548.1|42528.1|42546.5|42526.5|10
1721404340000|2024-07-19 15:52:20|42547.4|42527.4|42538.3|42518.3|42548.3|42528.3|42538.3|42518.3|21
1721404350000|2024-07-19 15:52:30|42534.9|42514.9|42534.9|42514.9|42534.9|42514.9|42534.9|42514.9|3
1721404360000|2024-07-19 15:52:40|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|4
1721404370000|2024-07-19 15:52:50|42534.9|42514.9|42533.3|42513.3|42534.9|42514.9|42533.3|42513.3|2
1721404380000|2024-07-19 15:53:00|42529.9|42509.9|42527.4|42507.4|42529.9|42509.9|42527.4|42507.4|4
1721404390000|2024-07-19 15:53:10|42524.1|42504.1|42520.8|42500.8|42524.1|42504.1|42520.8|42500.8|16
1721404400000|2024-07-19 15:53:20|42519.9|42499.9|42514.9|42494.9|42519.9|42499.9|42512.4|42492.4|7
1721404410000|2024-07-19 15:53:30|42511.6|42491.6|42487.4|42467.4|42511.6|42491.6|42484.9|42464.9|34
1721404420000|2024-07-19 15:53:40|42486.5|42466.5|42494.9|42474.9|42494.9|42474.9|42486.5|42466.5|15
1721404430000|2024-07-19 15:53:50|42498.3|42478.3|42501.6|42481.6|42501.6|42481.6|42498.3|42478.3|2
1721404440000|2024-07-19 15:54:00|42500.8|42480.8|42506.6|42486.6|42506.6|42486.6|42500.8|42480.8|8
1721404450000|2024-07-19 15:54:10|42508.3|42488.3|42517.4|42497.4|42517.4|42497.4|42508.3|42488.3|16
1721404460000|2024-07-19 15:54:20|42518.3|42498.3|42519|42499|42519|42499|42513.3|42493.3|12
1721404470000|2024-07-19 15:54:30|42520.6|42500.6|42523.1|42503.1|42524|42504|42520.6|42500.6|6
1721404480000|2024-07-19 15:54:40|42521.5|42501.5|42510.6|42490.6|42521.5|42501.5|42510.6|42490.6|30
1721404490000|2024-07-19 15:54:50|42511.5|42491.5|42511.5|42491.5|42511.5|42491.5|42510.6|42490.6|0
1721404500000|2024-07-19 15:55:00|42509.9|42489.9|42509|42489|42512.4|42492.4|42509|42489|13
1721404510000|2024-07-19 15:55:10|42509.9|42489.9|42507.4|42487.4|42509.9|42489.9|42507.4|42487.4|3
1721404520000|2024-07-19 15:55:20|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42504.9|42484.9|11
1721404530000|2024-07-19 15:55:30|42509.9|42489.9|42513.3|42493.3|42513.3|42493.3|42509.9|42489.9|6
1721404540000|2024-07-19 15:55:40|42518.3|42498.3|42544|42524|42544|42524|42518.3|42498.3|38
1721404550000|2024-07-19 15:55:50|42542.4|42522.4|42546.5|42526.5|42546.5|42526.5|42541.5|42521.5|8
1721404560000|2024-07-19 15:56:00|42544.9|42524.9|42541.5|42521.5|42544.9|42524.9|42541.5|42521.5|4
1721404570000|2024-07-19 15:56:10|42540.6|42520.6|42523.3|42503.3|42540.6|42520.6|42523.3|42503.3|14
1721404580000|2024-07-19 15:56:20|42522.4|42502.4|42526.5|42506.5|42526.5|42506.5|42519.9|42499.9|6
1721404590000|2024-07-19 15:56:30|42528.1|42508.1|42532.4|42512.4|42532.4|42512.4|42527.4|42507.4|2
1721404600000|2024-07-19 15:56:40|42533.3|42513.3|42537.4|42517.4|42538.3|42518.3|42533.3|42513.3|11
1721404610000|2024-07-19 15:56:50|42539.9|42519.9|42539.9|42519.9|42541.5|42521.5|42536.5|42516.5|3
1721404620000|2024-07-19 15:57:00|42541.5|42521.5|42539.9|42519.9|42541.5|42521.5|42539.9|42519.9|6
1721404630000|2024-07-19 15:57:10|42538.3|42518.3|42539.9|42519.9|42539.9|42519.9|42538.3|42518.3|4
1721404640000|2024-07-19 15:57:20|42536.5|42516.5|42528.3|42508.3|42536.5|42516.5|42528.3|42508.3|10
1721404650000|2024-07-19 15:57:30|42526.7|42506.7|42522.4|42502.4|42526.7|42506.7|42522.4|42502.4|2
1721404660000|2024-07-19 15:57:40|42519.9|42499.9|42517.4|42497.4|42520.8|42500.8|42515.8|42495.8|3
1721404670000|2024-07-19 15:57:50|42515.8|42495.8|42514.9|42494.9|42515.8|42495.8|42513.3|42493.3|1
1721404680000|2024-07-19 15:58:00|42513.3|42493.3|42510.8|42490.8|42513.3|42493.3|42510.8|42490.8|4
1721404690000|2024-07-19 15:58:10|42508.3|42488.3|42508.3|42488.3|42508.3|42488.3|42505.8|42485.8|16
1721404700000|2024-07-19 15:58:20|42506.7|42486.7|42508.3|42488.3|42508.3|42488.3|42503.3|42483.3|8
1721404710000|2024-07-19 15:58:30|42506.7|42486.7|42509.9|42489.9|42509.9|42489.9|42504.9|42484.9|5
1721404720000|2024-07-19 15:58:40|42508.3|42488.3|42510.8|42490.8|42510.8|42490.8|42508.3|42488.3|0
1721404730000|2024-07-19 15:58:50|42509.9|42489.9|42513.3|42493.3|42513.3|42493.3|42508.3|42488.3|18
1721404740000|2024-07-19 15:59:00|42514.9|42494.9|42514.9|42494.9|42518.3|42498.3|42514|42494|6
1721404750000|2024-07-19 15:59:10|42514|42494|42511.5|42491.5|42514|42494|42509.9|42489.9|1
1721404760000|2024-07-19 15:59:20|42512.4|42492.4|42515.8|42495.8|42515.8|42495.8|42509.9|42489.9|5
1721404770000|2024-07-19 15:59:30|42516.7|42496.7|42518.3|42498.3|42518.3|42498.3|42513.3|42493.3|1
1721404780000|2024-07-19 15:59:40|42517.4|42497.4|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|2
1721404790000|2024-07-19 15:59:50|42520.8|42500.8|42523.3|42503.3|42523.3|42503.3|42520.8|42500.8|2
1721404800000|2024-07-19 16:00:00|42519.9|42499.9|42524|42504|42527.4|42507.4|42519.9|42499.9|14
1721404810000|2024-07-19 16:00:10|42522.4|42502.4|42512.4|42492.4|42522.4|42502.4|42512.4|42492.4|4
1721404820000|2024-07-19 16:00:20|42510.8|42490.8|42513.3|42493.3|42514.9|42494.9|42510.8|42490.8|4
1721404830000|2024-07-19 16:00:30|42511.5|42491.5|42511.5|42491.5|42513.3|42493.3|42511.5|42491.5|3
1721404840000|2024-07-19 16:00:40|42512.4|42492.4|42509|42489|42514|42494|42509|42489|5
1721404850000|2024-07-19 16:00:50|42507.4|42487.4|42503.3|42483.3|42507.4|42487.4|42503.3|42483.3|7
1721404860000|2024-07-19 16:01:00|42502.4|42482.4|42503.3|42483.3|42503.3|42483.3|42498.3|42478.3|5
1721404870000|2024-07-19 16:01:10|42512.4|42492.4|42516.7|42496.7|42516.7|42496.7|42512.4|42492.4|3
1721404880000|2024-07-19 16:01:20|42515.8|42495.8|42513.3|42493.3|42515.8|42495.8|42509.9|42489.9|8
1721404890000|2024-07-19 16:01:30|42509.9|42489.9|42508.3|42488.3|42510.8|42490.8|42508.3|42488.3|2
1721404900000|2024-07-19 16:01:40|42509.9|42489.9|42508.3|42488.3|42509.9|42489.9|42508.3|42488.3|2
1721404910000|2024-07-19 16:01:50|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42504.2|42484.2|8
1721404920000|2024-07-19 16:02:00|42509.2|42489.2|42511.7|42491.7|42511.7|42491.7|42505.8|42485.8|17
1721404930000|2024-07-19 16:02:10|42510.8|42490.8|42513.3|42493.3|42513.3|42493.3|42510.8|42490.8|4
1721404940000|2024-07-19 16:02:20|42510.8|42490.8|42510.8|42490.8|42513.3|42493.3|42510.8|42490.8|6
1721404950000|2024-07-19 16:02:30|42505.9|42485.9|42504.2|42484.2|42505.9|42485.9|42503.3|42483.3|1
1721404960000|2024-07-19 16:02:40|42503.3|42483.3|42501.7|42481.7|42504.2|42484.2|42501.7|42481.7|2
1721404980000|2024-07-19 16:03:00|42498.3|42478.3|42490.8|42470.8|42498.3|42478.3|42490.8|42470.8|10
1721404990000|2024-07-19 16:03:10|42490|42470|42494.2|42474.2|42494.2|42474.2|42490|42470|10
1721405000000|2024-07-19 16:03:20|42497.4|42477.4|42518.3|42498.3|42519.9|42499.9|42497.4|42477.4|45
1721405010000|2024-07-19 16:03:30|42517.4|42497.4|42514.9|42494.9|42517.4|42497.4|42508.3|42488.3|92
1721405030000|2024-07-19 16:03:50|42515.8|42495.8|42513.3|42493.3|42515.8|42495.8|42513.3|42493.3|1
1721405040000|2024-07-19 16:04:00|42510.8|42490.8|42506.7|42486.7|42510.8|42490.8|42506.7|42486.7|1
1721405050000|2024-07-19 16:04:10|42508.3|42488.3|42513.3|42493.3|42513.3|42493.3|42508.3|42488.3|6
1721405070000|2024-07-19 16:04:30|42514.9|42494.9|42515.8|42495.8|42515.8|42495.8|42513.3|42493.3|0
1721405080000|2024-07-19 16:04:40|42514.9|42494.9|42515.8|42495.8|42515.8|42495.8|42514.9|42494.9|17
1721405090000|2024-07-19 16:04:50|42514.9|42494.9|42513.3|42493.3|42518.3|42498.3|42513.3|42493.3|5
1721405100000|2024-07-19 16:05:00|42512.4|42492.4|42513.3|42493.3|42513.3|42493.3|42512.4|42492.4|9
1721405110000|2024-07-19 16:05:10|42514.9|42494.9|42513.3|42493.3|42515.8|42495.8|42513.3|42493.3|5
1721405140000|2024-07-19 16:05:40|42514.9|42494.9|42532.4|42512.4|42532.4|42512.4|42514.9|42494.9|14
1721405150000|2024-07-19 16:05:50|42535.8|42515.8|42533.3|42513.3|42535.8|42515.8|42533.3|42513.3|4
1721405160000|2024-07-19 16:06:00|42531.7|42511.7|42532.4|42512.4|42533.3|42513.3|42530.8|42510.8|13
1721405170000|2024-07-19 16:06:10|42530.8|42510.8|42528.3|42508.3|42533.3|42513.3|42528.3|42508.3|7
1721405180000|2024-07-19 16:06:20|42531.5|42511.5|42531.5|42511.5|42532.4|42512.4|42527.4|42507.4|2
1721405190000|2024-07-19 16:06:30|42529.9|42509.9|42529|42509|42532.4|42512.4|42529|42509|1
1721405200000|2024-07-19 16:06:40|42527.4|42507.4|42524|42504|42527.4|42507.4|42524|42504|14
1721405210000|2024-07-19 16:06:50|42522.4|42502.4|42509.9|42489.9|42522.4|42502.4|42509.9|42489.9|10
1721405220000|2024-07-19 16:07:00|42510.8|42490.8|42514.9|42494.9|42514.9|42494.9|42509.9|42489.9|7
1721405230000|2024-07-19 16:07:10|42513.3|42493.3|42508.3|42488.3|42513.3|42493.3|42508.3|42488.3|2
1721405240000|2024-07-19 16:07:20|42510.8|42490.8|42508.3|42488.3|42512.4|42492.4|42508.3|42488.3|8
1721405250000|2024-07-19 16:07:30|42509.9|42489.9|42516.6|42496.6|42517.4|42497.4|42505.8|42485.8|22
1721405260000|2024-07-19 16:07:40|42514.9|42494.9|42510.8|42490.8|42514.9|42494.9|42510.8|42490.8|1
1721405270000|2024-07-19 16:07:50|42513.3|42493.3|42512.4|42492.4|42514.9|42494.9|42512.4|42492.4|3
1721405280000|2024-07-19 16:08:00|42513.3|42493.3|42512.4|42492.4|42514.9|42494.9|42512.4|42492.4|0
1721405290000|2024-07-19 16:08:10|42509.9|42489.9|42507.4|42487.4|42512.4|42492.4|42507.4|42487.4|4
1721405300000|2024-07-19 16:08:20|42508.3|42488.3|42507.4|42487.4|42509.9|42489.9|42507.4|42487.4|22
1721405310000|2024-07-19 16:08:30|||||||||6
1721405320000|2024-07-19 16:08:40|||||||||1
1721405330000|2024-07-19 16:08:50|42506.6|42486.6|42504.2|42484.2|42507.4|42487.4|42504.2|42484.2|7
1721405340000|2024-07-19 16:09:00|42505.8|42485.8|42514.9|42494.9|42514.9|42494.9|42505.8|42485.8|55
1721405350000|2024-07-19 16:09:10|42515.8|42495.8|42535.7|42515.7|42536.6|42516.6|42514.9|42494.9|10
1721405360000|2024-07-19 16:09:20|42534.8|42514.8|42524.1|42504.1|42534.8|42514.8|42523.2|42503.2|14
1721405370000|2024-07-19 16:09:30|42525.7|42505.7|42528.2|42508.2|42528.2|42508.2|42525.7|42505.7|5
1721405380000|2024-07-19 16:09:40|42526.6|42506.6|42521.6|42501.6|42526.6|42506.6|42521.6|42501.6|2
1721405390000|2024-07-19 16:09:50|42520.7|42500.7|42520.7|42500.7|42520.7|42500.7|42520.7|42500.7|2
1721405400000|2024-07-19 16:10:00|42521.6|42501.6|42523.2|42503.2|42523.2|42503.2|42521.6|42501.6|1
1721405410000|2024-07-19 16:10:10|42524.1|42504.1|42525.7|42505.7|42525.7|42505.7|42524.1|42504.1|2
1721405420000|2024-07-19 16:10:20|42526.6|42506.6|42528.2|42508.2|42528.2|42508.2|42526.6|42506.6|3
1721405430000|2024-07-19 16:10:30|42529.8|42509.8|42531.6|42511.6|42531.6|42511.6|42528.2|42508.2|1
1721405440000|2024-07-19 16:10:40|42532.4|42512.4|42524.1|42504.1|42532.4|42512.4|42524.1|42504.1|64
1721405450000|2024-07-19 16:10:50|42525.7|42505.7|42520.7|42500.7|42526.6|42506.6|42520.7|42500.7|5
1721405460000|2024-07-19 16:11:00|42521.6|42501.6|42523.2|42503.2|42525.7|42505.7|42521.6|42501.6|9
1721405480000|2024-07-19 16:11:20|42521.6|42501.6|42523.2|42503.2|42523.2|42503.2|42521.6|42501.6|3
1721405500000|2024-07-19 16:11:40|42521.6|42501.6|42520.7|42500.7|42523.2|42503.2|42520.7|42500.7|4
1721405510000|2024-07-19 16:11:50|42521.6|42501.6|42524.1|42504.1|42524.1|42504.1|42520.7|42500.7|0
1721405520000|2024-07-19 16:12:00|42524.9|42504.9|42531.6|42511.6|42531.6|42511.6|42524.9|42504.9|6
1721405530000|2024-07-19 16:12:10|42530.7|42510.7|42532.3|42512.3|42533.2|42513.2|42530.7|42510.7|11
1721405540000|2024-07-19 16:12:20|42533.2|42513.2|42530.7|42510.7|42533.2|42513.2|42530.7|42510.7|3
1721405550000|2024-07-19 16:12:30|42529.1|42509.1|42528.2|42508.2|42529.1|42509.1|42528.2|42508.2|1
1721405560000|2024-07-19 16:12:40|42527.3|42507.3|42526.6|42506.6|42527.3|42507.3|42525.7|42505.7|2
1721405570000|2024-07-19 16:12:50|42523.2|42503.2|42521.6|42501.6|42524.1|42504.1|42521.6|42501.6|6
1721405580000|2024-07-19 16:13:00|42520.7|42500.7|42503.3|42483.3|42520.7|42500.7|42501.6|42481.6|6
1721405590000|2024-07-19 16:13:10|42504.9|42484.9|42504.9|42484.9|42505.8|42485.8|42504.9|42484.9|3
1721405600000|2024-07-19 16:13:20|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42505.8|42485.8|6
1721405610000|2024-07-19 16:13:30|42506.7|42486.7|42503.3|42483.3|42506.7|42486.7|42503.3|42483.3|5
1721405620000|2024-07-19 16:13:40|42501.7|42481.7|42516.6|42496.6|42518.2|42498.2|42500.8|42480.8|56
1721405630000|2024-07-19 16:13:50|42514.9|42494.9|42515.8|42495.8|42517.4|42497.4|42514.9|42494.9|6
1721405640000|2024-07-19 16:14:00|42515|42495|42515|42495|42515|42495|42515|42495|3
1721405660000|2024-07-19 16:14:20|42513.3|42493.3|42518.3|42498.3|42518.3|42498.3|42513.3|42493.3|4
1721405670000|2024-07-19 16:14:30|42520|42500|42520.8|42500.8|42520.8|42500.8|42520|42500|0
1721405680000|2024-07-19 16:14:40|42522.5|42502.5|42525|42505|42525|42505|42522.5|42502.5|1
1721405690000|2024-07-19 16:14:50|42525.8|42505.8|42525|42505|42525.8|42505.8|42522.5|42502.5|7
1721405700000|2024-07-19 16:15:00|42522.5|42502.5|42521.7|42501.7|42522.5|42502.5|42520|42500|11
1721405710000|2024-07-19 16:15:10|42523.3|42503.3|42530|42510|42530|42510|42523.3|42503.3|1
1721405720000|2024-07-19 16:15:20|42532.5|42512.5|42532.5|42512.5|42535.8|42515.8|42532.5|42512.5|16
1721405730000|2024-07-19 16:15:30|42530.8|42510.8|42525.8|42505.8|42531.6|42511.6|42525.8|42505.8|4
1721405740000|2024-07-19 16:15:40|42525|42505|42518.3|42498.3|42525|42505|42518.3|42498.3|2
1721405750000|2024-07-19 16:15:50|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|2
1721405760000|2024-07-19 16:16:00|42515.8|42495.8|42513.3|42493.3|42515.8|42495.8|42510.8|42490.8|3
1721405770000|2024-07-19 16:16:10|42515.8|42495.8|42508.3|42488.3|42515.8|42495.8|42508.3|42488.3|8
1721405780000|2024-07-19 16:16:20|42506.7|42486.7|42505.8|42485.8|42510|42490|42505.8|42485.8|4
1721405790000|2024-07-19 16:16:30|42503.3|42483.3|42503.3|42483.3|42505.8|42485.8|42503.3|42483.3|4
1721405800000|2024-07-19 16:16:40|42505|42485|42505|42485|42505.8|42485.8|42503.3|42483.3|1
1721405810000|2024-07-19 16:16:50|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42505.8|42485.8|5
1721405820000|2024-07-19 16:17:00|42510|42490|42508.3|42488.3|42510|42490|42508.3|42488.3|3
1721405830000|2024-07-19 16:17:10|42505.8|42485.8|42505.8|42485.8|42505.8|42485.8|42505.8|42485.8|1
1721405840000|2024-07-19 16:17:20|42505|42485|42505|42485|42505|42485|42505|42485|2
1721405850000|2024-07-19 16:17:30|42503.3|42483.3|42503.3|42483.3|42503.3|42483.3|42503.3|42483.3|6
1721405860000|2024-07-19 16:17:40|42505|42485|42503.3|42483.3|42505|42485|42503.3|42483.3|4
1721405870000|2024-07-19 16:17:50|42505|42485|42499.2|42479.2|42505|42485|42499.2|42479.2|7
1721405880000|2024-07-19 16:18:00|42500.8|42480.8|42498.3|42478.3|42500.8|42480.8|42498.3|42478.3|1
1721405890000|2024-07-19 16:18:10|42500|42480|42500.8|42480.8|42500.8|42480.8|42498.3|42478.3|6
1721405900000|2024-07-19 16:18:20|42502.5|42482.5|42505|42485|42507.5|42487.5|42502.5|42482.5|5
1721405910000|2024-07-19 16:18:30|42506.6|42486.6|42504.1|42484.1|42507.5|42487.5|42504.1|42484.1|3
1721405920000|2024-07-19 16:18:40|42501.6|42481.6|42500|42480|42501.6|42481.6|42500|42480|5
1721405930000|2024-07-19 16:18:50|42497.5|42477.5|42494.2|42474.2|42497.5|42477.5|42493.3|42473.3|4
1721405940000|2024-07-19 16:19:00|42495.8|42475.8|42494.2|42474.2|42495.8|42475.8|42491.7|42471.7|2
1721405950000|2024-07-19 16:19:10|42495.8|42475.8|42495|42475|42495.8|42475.8|42494.2|42474.2|1
1721405960000|2024-07-19 16:19:20|42492.5|42472.5|42486.6|42466.6|42492.5|42472.5|42486.6|42466.6|64
1721405970000|2024-07-19 16:19:30|42487.5|42467.5|42487.5|42467.5|42487.5|42467.5|42485|42465|6
1721405980000|2024-07-19 16:19:40|42485.8|42465.8|42488.3|42468.3|42490|42470|42485.8|42465.8|3
1721405990000|2024-07-19 16:19:50|42490.8|42470.8|42485|42465|42490.8|42470.8|42485|42465|8
1721406000000|2024-07-19 16:20:00|42485.8|42465.8|42484.2|42464.2|42485.8|42465.8|42481.7|42461.7|9
1721406010000|2024-07-19 16:20:10|42481.7|42461.7|42468.3|42448.3|42485.8|42465.8|42467.5|42447.5|24
1721406020000|2024-07-19 16:20:20|42470.8|42450.8|42470.8|42450.8|42470.8|42450.8|42470|42450|4
1721406030000|2024-07-19 16:20:30|42465.8|42445.8|42454.1|42434.1|42465.8|42445.8|42431.6|42411.6|61
1721406040000|2024-07-19 16:20:40|42452.5|42432.5|42444.2|42424.2|42452.5|42432.5|42444.2|42424.2|69
1721406050000|2024-07-19 16:20:50|42445.9|42425.9|42440|42420|42445.9|42425.9|42435.9|42415.9|17
1721406060000|2024-07-19 16:21:00|42440.9|42420.9|42440.9|42420.9|42440.9|42420.9|42435.9|42415.9|25
1721406070000|2024-07-19 16:21:10|42442.5|42422.5|42448.4|42428.4|42448.4|42428.4|42442.5|42422.5|9
1721406080000|2024-07-19 16:21:20|42445.9|42425.9|42445.9|42425.9|42450|42430|42445|42425|11
1721406090000|2024-07-19 16:21:30|42448.4|42428.4|42440.9|42420.9|42448.4|42428.4|42438.4|42418.4|24
1721406100000|2024-07-19 16:21:40|42440|42420|42440|42420|42440.9|42420.9|42440|42420|2
1721406110000|2024-07-19 16:21:50|42438.4|42418.4|42435.9|42415.9|42438.4|42418.4|42435.9|42415.9|15
1721406120000|2024-07-19 16:22:00|42435|42415|42440|42420|42440|42420|42435|42415|5
1721406130000|2024-07-19 16:22:10|42440.9|42420.9|42450.9|42430.9|42450.9|42430.9|42440.9|42420.9|15
1721406140000|2024-07-19 16:22:20|42453.4|42433.4|42455|42435|42455.9|42435.9|42453.4|42433.4|11
1721406150000|2024-07-19 16:22:30|42455.9|42435.9|42451.7|42431.7|42455.9|42435.9|42451.7|42431.7|10
1721406160000|2024-07-19 16:22:40|42450.9|42430.9|42446.7|42426.7|42450.9|42430.9|42446.7|42426.7|11
1721406170000|2024-07-19 16:22:50|42450|42430|42452.5|42432.5|42452.5|42432.5|42450|42430|19
1721406180000|2024-07-19 16:23:00|42453.4|42433.4|42460.9|42440.9|42460.9|42440.9|42453.4|42433.4|20
1721406190000|2024-07-19 16:23:10|42463.4|42443.4|42463.4|42443.4|42468.4|42448.4|42460.9|42440.9|74
1721406200000|2024-07-19 16:23:20|42462.5|42442.5|42465|42445|42465|42445|42462.5|42442.5|20
1721406210000|2024-07-19 16:23:30|42467.5|42447.5|42465|42445|42467.5|42447.5|42465|42445|6
1721406220000|2024-07-19 16:23:40|42467.5|42447.5|42475.9|42455.9|42475.9|42455.9|42467.5|42447.5|36
1721406230000|2024-07-19 16:23:50|42477.5|42457.5|42475|42455|42480|42460|42475|42455|15
1721406240000|2024-07-19 16:24:00|42474.1|42454.1|42471.6|42451.6|42476.6|42456.6|42471.6|42451.6|11
1721406250000|2024-07-19 16:24:10|42475|42455|42472.5|42452.5|42475|42455|42470|42450|3
1721406260000|2024-07-19 16:24:20|42471.6|42451.6|42470.9|42450.9|42471.6|42451.6|42470|42450|1
1721406270000|2024-07-19 16:24:30|42470|42450|42463.4|42443.4|42470|42450|42462.5|42442.5|25
1721406280000|2024-07-19 16:24:40|42465|42445|42467.5|42447.5|42467.5|42447.5|42465|42445|4
1721406290000|2024-07-19 16:24:50|||||||||4
1721406300000|2024-07-19 16:25:00|42469.1|42449.1|42467.5|42447.5|42469.1|42449.1|42465.9|42445.9|5
1721406310000|2024-07-19 16:25:10|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|3
1721406330000|2024-07-19 16:25:30|42468.4|42448.4|42460|42440|42468.4|42448.4|42460|42440|24
1721406340000|2024-07-19 16:25:40|42462.5|42442.5|42460|42440|42462.5|42442.5|42460|42440|2
1721406350000|2024-07-19 16:25:50|42461.6|42441.6|42467.5|42447.5|42467.5|42447.5|42460|42440|9
1721406360000|2024-07-19 16:26:00|42469.1|42449.1|42475|42455|42475|42455|42467.5|42447.5|6
1721406370000|2024-07-19 16:26:10|42476.6|42456.6|42476.6|42456.6|42477.5|42457.5|42475|42455|9
1721406380000|2024-07-19 16:26:20|42475|42455|42475|42455|42475|42455|42473.4|42453.4|19
1721406390000|2024-07-19 16:26:30|42475.9|42455.9|42475.9|42455.9|42477.5|42457.5|42475.9|42455.9|2
1721406400000|2024-07-19 16:26:40|42475|42455|42473.4|42453.4|42478.4|42458.4|42473.4|42453.4|9
1721406410000|2024-07-19 16:26:50|42475.9|42455.9|42473.4|42453.4|42475.9|42455.9|42473.4|42453.4|5
1721406420000|2024-07-19 16:27:00|42475.9|42455.9|42468.4|42448.4|42475.9|42455.9|42468.4|42448.4|11
1721406430000|2024-07-19 16:27:10|42470|42450|42470.9|42450.9|42470.9|42450.9|42470|42450|11
1721406440000|2024-07-19 16:27:20|42469.3|42449.3|42470.9|42450.9|42472.6|42452.6|42468.4|42448.4|13
1721406450000|2024-07-19 16:27:30|42471.8|42451.8|42475.9|42455.9|42475.9|42455.9|42471.8|42451.8|5
1721406460000|2024-07-19 16:27:40|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42475.9|42455.9|4
1721406470000|2024-07-19 16:27:50|42476.8|42456.8|42476.8|42456.8|42477.6|42457.6|42476.8|42456.8|3
1721406480000|2024-07-19 16:28:00|42475.9|42455.9|42474.3|42454.3|42475.9|42455.9|42473.4|42453.4|5
1721406490000|2024-07-19 16:28:10|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|42475.9|42455.9|0
1721406500000|2024-07-19 16:28:20|42475|42455|42475.9|42455.9|42475.9|42455.9|42475|42455|2
1721406510000|2024-07-19 16:28:30|||||||||1
1721406520000|2024-07-19 16:28:40|42476.8|42456.8|42473.4|42453.4|42476.8|42456.8|42473.4|42453.4|7
1721406530000|2024-07-19 16:28:50|42475|42455|42470.9|42450.9|42475|42455|42470.9|42450.9|1
1721406540000|2024-07-19 16:29:00|42469.3|42449.3|42483.5|42463.5|42483.5|42463.5|42469.3|42449.3|55
1721406550000|2024-07-19 16:29:10|||||||||1
1721406560000|2024-07-19 16:29:20|42488.4|42468.4|42493.4|42473.4|42493.4|42473.4|42486.8|42466.8|24
1721406570000|2024-07-19 16:29:30|||||||||2
1721406580000|2024-07-19 16:29:40|42494.3|42474.3|42488.4|42468.4|42496.8|42476.8|42488.4|42468.4|22
1721406590000|2024-07-19 16:29:50|42486.8|42466.8|42490|42470|42490|42470|42486.8|42466.8|3
1721406600000|2024-07-19 16:30:00|42488.4|42468.4|42497.5|42477.5|42497.5|42477.5|42488.4|42468.4|28
1721406610000|2024-07-19 16:30:10|42493.4|42473.4|42491.8|42471.8|42495.9|42475.9|42491.8|42471.8|18
1721406620000|2024-07-19 16:30:20|42493.4|42473.4|42490.9|42470.9|42493.4|42473.4|42490.9|42470.9|14
1721406630000|2024-07-19 16:30:30|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|7
1721406640000|2024-07-19 16:30:40|42490.9|42470.9|42488.4|42468.4|42493.4|42473.4|42488.4|42468.4|6
1721406650000|2024-07-19 16:30:50|42490|42470|42488.4|42468.4|42490.9|42470.9|42485.9|42465.9|13
1721406660000|2024-07-19 16:31:00|42490.9|42470.9|42488.4|42468.4|42490.9|42470.9|42488.4|42468.4|9
1721406670000|2024-07-19 16:31:10|42490.9|42470.9|42488.4|42468.4|42490.9|42470.9|42488.4|42468.4|11
1721406680000|2024-07-19 16:31:20|42485.9|42465.9|42484.3|42464.3|42488.4|42468.4|42484.3|42464.3|9
1721406690000|2024-07-19 16:31:30|42483.4|42463.4|42483.4|42463.4|42485.9|42465.9|42483.4|42463.4|6
1721406700000|2024-07-19 16:31:40|42485|42465|42485.9|42465.9|42485.9|42465.9|42485|42465|4
1721406710000|2024-07-19 16:31:50|42484.3|42464.3|42480.9|42460.9|42485.9|42465.9|42480.9|42460.9|23
1721406720000|2024-07-19 16:32:00|42479.3|42459.3|42479.3|42459.3|42480.9|42460.9|42479.3|42459.3|12
1721406730000|2024-07-19 16:32:10|42476.8|42456.8|42475.1|42455.1|42478.4|42458.4|42475|42455|29
1721406740000|2024-07-19 16:32:20|42474.3|42454.3|42480.9|42460.9|42480.9|42460.9|42474.3|42454.3|16
1721406750000|2024-07-19 16:32:30|42479.3|42459.3|42480.9|42460.9|42480.9|42460.9|42478.4|42458.4|13
1721406760000|2024-07-19 16:32:40|42480|42460|42476.8|42456.8|42480|42460|42476.8|42456.8|10
1721406770000|2024-07-19 16:32:50|42475|42455|42473.4|42453.4|42477.5|42457.5|42473.4|42453.4|9
1721406780000|2024-07-19 16:33:00|42470.9|42450.9|42474.3|42454.3|42474.3|42454.3|42470|42450|21
1721406790000|2024-07-19 16:33:10|42476.8|42456.8|42477.6|42457.6|42477.6|42457.6|42476.8|42456.8|4
1721406800000|2024-07-19 16:33:20|42476.8|42456.8|42479.3|42459.3|42479.3|42459.3|42476.8|42456.8|2
1721406810000|2024-07-19 16:33:30|42480.9|42460.9|42482.5|42462.5|42482.5|42462.5|42480.9|42460.9|5
1721406820000|2024-07-19 16:33:40|42485|42465|42485|42465|42485|42465|42485|42465|7
1721406830000|2024-07-19 16:33:50|42485.9|42465.9|42480.9|42460.9|42485.9|42465.9|42480|42460|18
1721406840000|2024-07-19 16:34:00|||||||||4
1721406850000|2024-07-19 16:34:10|42480|42460|42475.9|42455.9|42480.9|42460.9|42475.9|42455.9|4
1721406860000|2024-07-19 16:34:20|42475|42455|42475.9|42455.9|42475.9|42455.9|42475|42455|8
1721406870000|2024-07-19 16:34:30|42478.4|42458.4|42479.3|42459.3|42479.3|42459.3|42478.4|42458.4|9
1721406880000|2024-07-19 16:34:40|42478.4|42458.4|42488.4|42468.4|42488.4|42468.4|42478.4|42458.4|3
1721406890000|2024-07-19 16:34:50|42485.9|42465.9|42488.4|42468.4|42488.4|42468.4|42485.9|42465.9|6
1721406900000|2024-07-19 16:35:00|42486.8|42466.8|42489.3|42469.3|42489.3|42469.3|42485.9|42465.9|11
1721406910000|2024-07-19 16:35:10|42487.7|42467.7|42489.3|42469.3|42491.8|42471.8|42487.7|42467.7|6
1721406920000|2024-07-19 16:35:20|42490.2|42470.2|42501.8|42481.8|42501.8|42481.8|42490.2|42470.2|19
1721406930000|2024-07-19 16:35:30|42500.9|42480.9|42501.8|42481.8|42501.8|42481.8|42500.9|42480.9|3
1721406940000|2024-07-19 16:35:40|42504.3|42484.3|42506.8|42486.8|42508.4|42488.4|42503.4|42483.4|30
1721406950000|2024-07-19 16:35:50|42508.4|42488.4|42506.8|42486.8|42508.4|42488.4|42506.8|42486.8|0
1721406960000|2024-07-19 16:36:00|42504.3|42484.3|42504.3|42484.3|42504.3|42484.3|42502.7|42482.7|20
1721406970000|2024-07-19 16:36:10|42506.8|42486.8|42506.8|42486.8|42508.4|42488.4|42503.4|42483.4|7
1721406980000|2024-07-19 16:36:20|42505.2|42485.2|42500.9|42480.9|42506.8|42486.8|42500.9|42480.9|11
1721406990000|2024-07-19 16:36:30|42503.4|42483.4|42505.2|42485.2|42506.8|42486.8|42503.4|42483.4|13
1721407000000|2024-07-19 16:36:40|42506.8|42486.8|42503.4|42483.4|42506.8|42486.8|42503.4|42483.4|9
1721407010000|2024-07-19 16:36:50|42501.8|42481.8|42496.8|42476.8|42501.8|42481.8|42496.8|42476.8|1
1721407020000|2024-07-19 16:37:00|||||||||2
1721407030000|2024-07-19 16:37:10|42497.7|42477.7|42500.2|42480.2|42500.2|42480.2|42497.7|42477.7|3
1721407040000|2024-07-19 16:37:20|42498.5|42478.5|42502.7|42482.7|42502.7|42482.7|42497.7|42477.7|0
1721407050000|2024-07-19 16:37:30|||||||||14
1721407060000|2024-07-19 16:37:40|42504.3|42484.3|42510.2|42490.2|42511.8|42491.8|42504.3|42484.3|91
1721407070000|2024-07-19 16:37:50|42508.5|42488.5|42511|42491|42511|42491|42505.2|42485.2|27
1721407080000|2024-07-19 16:38:00|42512.7|42492.7|42514.3|42494.3|42516.8|42496.8|42512.7|42492.7|17
1721407090000|2024-07-19 16:38:10|42516.8|42496.8|42514.3|42494.3|42516.8|42496.8|42511.8|42491.8|14
1721407100000|2024-07-19 16:38:20|42512.7|42492.7|42510.2|42490.2|42512.7|42492.7|42510.2|42490.2|4
1721407110000|2024-07-19 16:38:30|42507.7|42487.7|42496.9|42476.9|42507.7|42487.7|42496.9|42476.9|8
1721407120000|2024-07-19 16:38:40|42495.2|42475.2|42488.5|42468.5|42495.2|42475.2|42488.5|42468.5|3
1721407130000|2024-07-19 16:38:50|42486.9|42466.9|42492.7|42472.7|42492.7|42472.7|42484.3|42464.3|53
1721407140000|2024-07-19 16:39:00|42490.2|42470.2|42503.4|42483.4|42503.4|42483.4|42490.2|42470.2|22
1721407150000|2024-07-19 16:39:10|||||||||2
1721407160000|2024-07-19 16:39:20|42500.9|42480.9|42501.8|42481.8|42501.8|42481.8|42500.9|42480.9|47
1721407170000|2024-07-19 16:39:30|42499.3|42479.3|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|3
1721407180000|2024-07-19 16:39:40|42502.7|42482.7|42501.8|42481.8|42502.7|42482.7|42501.8|42481.8|1
1721407190000|2024-07-19 16:39:50|42500.2|42480.2|42502.7|42482.7|42502.7|42482.7|42500.2|42480.2|6
1721407200000|2024-07-19 16:40:00|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|7
1721407210000|2024-07-19 16:40:10|||||||||5
1721407220000|2024-07-19 16:40:20|42505.2|42485.2|42506.1|42486.1|42506.1|42486.1|42503.6|42483.6|7
1721407230000|2024-07-19 16:40:30|42504.4|42484.4|42503.6|42483.6|42505.2|42485.2|42503.6|42483.6|9
1721407250000|2024-07-19 16:40:50|42502.7|42482.7|42501.1|42481.1|42502.7|42482.7|42501.1|42481.1|11
1721407260000|2024-07-19 16:41:00|42502.7|42482.7|42501.8|42481.8|42502.7|42482.7|42501.8|42481.8|0
1721407270000|2024-07-19 16:41:10|42500.2|42480.2|42509.3|42489.3|42509.3|42489.3|42500.2|42480.2|18
1721407280000|2024-07-19 16:41:20|42507.7|42487.7|42509.3|42489.3|42510.2|42490.2|42507.7|42487.7|7
1721407290000|2024-07-19 16:41:30|42507.7|42487.7|42500.2|42480.2|42507.7|42487.7|42500.2|42480.2|6
1721407300000|2024-07-19 16:41:40|42501.8|42481.8|42500.2|42480.2|42501.8|42481.8|42500.2|42480.2|2
1721407310000|2024-07-19 16:41:50|42499.3|42479.3|42499.3|42479.3|42500.2|42480.2|42499.3|42479.3|9
1721407320000|2024-07-19 16:42:00|42497.7|42477.7|42493.6|42473.6|42497.7|42477.7|42493.6|42473.6|2
1721407330000|2024-07-19 16:42:10|42492.7|42472.7|42490.2|42470.2|42494.3|42474.3|42490.2|42470.2|6
1721407340000|2024-07-19 16:42:20|42489.3|42469.3|42487.7|42467.7|42489.3|42469.3|42487.7|42467.7|9
1721407350000|2024-07-19 16:42:30|42486.1|42466.1|42482.7|42462.7|42486.8|42466.8|42482.7|42462.7|11
1721407360000|2024-07-19 16:42:40|42481.1|42461.1|42480.2|42460.2|42481.1|42461.1|42480.2|42460.2|13
1721407370000|2024-07-19 16:42:50|42477.7|42457.7|42475.2|42455.2|42477.7|42457.7|42475.2|42455.2|3
1721407380000|2024-07-19 16:43:00|42476.8|42456.8|42472.7|42452.7|42477.7|42457.7|42472.7|42452.7|10
1721407390000|2024-07-19 16:43:10|42470.2|42450.2|42465.2|42445.2|42470.2|42450.2|42465.2|42445.2|8
1721407400000|2024-07-19 16:43:20|42462.7|42442.7|42465.2|42445.2|42467.7|42447.7|42462.7|42442.7|4
1721407410000|2024-07-19 16:43:30|42463.6|42443.6|42469.4|42449.4|42469.4|42449.4|42462.7|42442.7|34
1721407420000|2024-07-19 16:43:40|42473.6|42453.6|42485.2|42465.2|42485.2|42465.2|42473.6|42453.6|10
1721407430000|2024-07-19 16:43:50|42486.1|42466.1|42493.4|42473.4|42494.3|42474.3|42485.2|42465.2|8
1721407440000|2024-07-19 16:44:00|42495|42475|42491.8|42471.8|42495|42475|42488.6|42468.6|8
1721407450000|2024-07-19 16:44:10|42491.1|42471.1|42487.7|42467.7|42491.1|42471.1|42487.7|42467.7|4
1721407460000|2024-07-19 16:44:20|42486.8|42466.8|42485.2|42465.2|42486.8|42466.8|42483.6|42463.6|1
1721407480000|2024-07-19 16:44:40|42484.3|42464.3|42485.2|42465.2|42485.2|42465.2|42484.3|42464.3|2
1721407490000|2024-07-19 16:44:50|42484.3|42464.3|42480.2|42460.2|42484.3|42464.3|42480.2|42460.2|5
1721407500000|2024-07-19 16:45:00|42481.8|42461.8|42486.8|42466.8|42486.8|42466.8|42481.8|42461.8|13
1721407510000|2024-07-19 16:45:10|42488.4|42468.4|42487.7|42467.7|42489.3|42469.3|42487.7|42467.7|3
1721407520000|2024-07-19 16:45:20|42486.8|42466.8|42491.8|42471.8|42492.7|42472.7|42486.8|42466.8|6
1721407530000|2024-07-19 16:45:30|42492.7|42472.7|42489.3|42469.3|42492.7|42472.7|42489.3|42469.3|5
1721407540000|2024-07-19 16:45:40|42491.8|42471.8|42491.8|42471.8|42493.4|42473.4|42491.8|42471.8|5
1721407550000|2024-07-19 16:45:50|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|2
1721407560000|2024-07-19 16:46:00|42491.8|42471.8|42490.9|42470.9|42491.8|42471.8|42490.9|42470.9|3
1721407570000|2024-07-19 16:46:10|42489.3|42469.3|42491.8|42471.8|42491.8|42471.8|42489.3|42469.3|9
1721407580000|2024-07-19 16:46:20|42494.3|42474.3|42489.3|42469.3|42494.3|42474.3|42489.3|42469.3|7
1721407590000|2024-07-19 16:46:30|42488.4|42468.4|42489.3|42469.3|42489.3|42469.3|42488.4|42468.4|1
1721407600000|2024-07-19 16:46:40|42488.4|42468.4|42482.7|42462.7|42488.4|42468.4|42482.7|42462.7|12
1721407610000|2024-07-19 16:46:50|||||||||3
1721407620000|2024-07-19 16:47:00|42483.6|42463.6|42482.7|42462.7|42485.2|42465.2|42482.7|42462.7|10
1721407630000|2024-07-19 16:47:10|42481.8|42461.8|42481.8|42461.8|42482.7|42462.7|42481.8|42461.8|9
1721407640000|2024-07-19 16:47:20|42482.7|42462.7|42481.8|42461.8|42482.7|42462.7|42481.8|42461.8|0
1721407650000|2024-07-19 16:47:30|42479.3|42459.3|42475.2|42455.2|42479.3|42459.3|42475.2|42455.2|10
1721407660000|2024-07-19 16:47:40|42473.6|42453.6|42475.2|42455.2|42475.2|42455.2|42473.6|42453.6|5
1721407670000|2024-07-19 16:47:50|42477.7|42457.7|42484.3|42464.3|42486.8|42466.8|42477.7|42457.7|45
1721407680000|2024-07-19 16:48:00|42485.9|42465.9|42482.7|42462.7|42486.8|42466.8|42482.7|42462.7|8
1721407690000|2024-07-19 16:48:10|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42483.4|42463.4|3
1721407700000|2024-07-19 16:48:20|42482.7|42462.7|42480.9|42460.9|42482.7|42462.7|42480.9|42460.9|2
1721407710000|2024-07-19 16:48:30|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|3
1721407720000|2024-07-19 16:48:40|42476.8|42456.8|42462.7|42442.7|42476.8|42456.8|42462.7|42442.7|9
1721407730000|2024-07-19 16:48:50|42461.8|42441.8|42465.2|42445.2|42466.8|42446.8|42461.8|42441.8|13
1721407740000|2024-07-19 16:49:00|42463.6|42443.6|42465.2|42445.2|42465.2|42445.2|42462.7|42442.7|7
1721407750000|2024-07-19 16:49:10|42466.8|42446.8|42467.7|42447.7|42467.7|42447.7|42466.8|42446.8|2
1721407760000|2024-07-19 16:49:20|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|5
1721407770000|2024-07-19 16:49:30|42467.7|42447.7|42465.2|42445.2|42467.7|42447.7|42465.2|42445.2|4
1721407780000|2024-07-19 16:49:40|42463.6|42443.6|42462.7|42442.7|42467.7|42447.7|42462.7|42442.7|6
1721407790000|2024-07-19 16:49:50|42464.3|42444.3|42467.7|42447.7|42467.7|42447.7|42464.3|42444.3|11
1721407800000|2024-07-19 16:50:00|||||||||7
1721407810000|2024-07-19 16:50:10|42466.8|42446.8|42467.7|42447.7|42467.7|42447.7|42465.2|42445.2|9
1721407820000|2024-07-19 16:50:20|42466.8|42446.8|42465.2|42445.2|42467.7|42447.7|42465.2|42445.2|8
1721407830000|2024-07-19 16:50:30|42466.8|42446.8|42466.1|42446.1|42470.2|42450.2|42466.1|42446.1|20
1721407840000|2024-07-19 16:50:40|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42466.8|42446.8|4
1721407850000|2024-07-19 16:50:50|42465.2|42445.2|42467.7|42447.7|42467.7|42447.7|42465.2|42445.2|4
1721407860000|2024-07-19 16:51:00|42466.8|42446.8|42465.2|42445.2|42467.7|42447.7|42462.7|42442.7|12
1721407870000|2024-07-19 16:51:10|42466.8|42446.8|42467.7|42447.7|42467.7|42447.7|42462.7|42442.7|11
1721407880000|2024-07-19 16:51:20|42462.7|42442.7|42447.7|42427.7|42462.7|42442.7|42447.7|42427.7|29
1721407890000|2024-07-19 16:51:30|42448.6|42428.6|42453.6|42433.6|42453.6|42433.6|42447.7|42427.7|14
1721407900000|2024-07-19 16:51:40|42451.1|42431.1|42456.1|42436.1|42460.2|42440.2|42451.1|42431.1|20
1721407910000|2024-07-19 16:51:50|42457|42437|42456.1|42436.1|42458.6|42438.6|42456.1|42436.1|123
1721407920000|2024-07-19 16:52:00|42457.7|42437.7|42456.1|42436.1|42457.7|42437.7|42452|42432|162
1721407930000|2024-07-19 16:52:10|42455.2|42435.2|42455.2|42435.2|42458.6|42438.6|42455.2|42435.2|62
1721407940000|2024-07-19 16:52:20|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|42453.6|42433.6|6
1721407950000|2024-07-19 16:52:30|42452.7|42432.7|42452|42432|42453.6|42433.6|42452|42432|7
1721407960000|2024-07-19 16:52:40|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|6
1721407970000|2024-07-19 16:52:50|42450.2|42430.2|42447|42427|42450.2|42430.2|42447|42427|16
1721407980000|2024-07-19 16:53:00|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|0
1721407990000|2024-07-19 16:53:10|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|67
1721408000000|2024-07-19 16:53:20|42447.7|42427.7|42445.2|42425.2|42450.2|42430.2|42445.2|42425.2|10
1721408010000|2024-07-19 16:53:30|42447.7|42427.7|42447.7|42427.7|42447.7|42427.7|42447.7|42427.7|5
1721408020000|2024-07-19 16:53:40|42445.2|42425.2|42447.7|42427.7|42447.7|42427.7|42445.2|42425.2|8
1721408030000|2024-07-19 16:53:50|42446.8|42426.8|42447.7|42427.7|42447.7|42427.7|42446.8|42426.8|6
1721408040000|2024-07-19 16:54:00|42449.3|42429.3|42450.2|42430.2|42450.2|42430.2|42447.7|42427.7|15
1721408050000|2024-07-19 16:54:10|42449.3|42429.3|42450.2|42430.2|42450.2|42430.2|42449.3|42429.3|1
1721408060000|2024-07-19 16:54:20|42449.3|42429.3|42449.3|42429.3|42450.2|42430.2|42449.3|42429.3|4
1721408070000|2024-07-19 16:54:30|42450.2|42430.2|42455.2|42435.2|42455.2|42435.2|42450.2|42430.2|3
1721408080000|2024-07-19 16:54:40|42454.3|42434.3|42456.8|42436.8|42457.7|42437.7|42452.7|42432.7|10
1721408090000|2024-07-19 16:54:50|42457.7|42437.7|42465.2|42445.2|42466.8|42446.8|42456.1|42436.1|76
1721408100000|2024-07-19 16:55:00|42464.3|42444.3|42456.1|42436.1|42464.3|42444.3|42456.1|42436.1|19
1721408110000|2024-07-19 16:55:10|42457.7|42437.7|42458.6|42438.6|42458.6|42438.6|42457.7|42437.7|6
1721408120000|2024-07-19 16:55:20|||||||||4
1721408130000|2024-07-19 16:55:30|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|6
1721408140000|2024-07-19 16:55:40|42457.7|42437.7|42457.7|42437.7|42458.6|42438.6|42455.2|42435.2|12
1721408150000|2024-07-19 16:55:50|42455.2|42435.2|42457.7|42437.7|42457.7|42437.7|42455.2|42435.2|32
1721408160000|2024-07-19 16:56:00|42455.2|42435.2|42450.2|42430.2|42455.2|42435.2|42447.7|42427.7|21
1721408170000|2024-07-19 16:56:10|42452.7|42432.7|42452.7|42432.7|42454.3|42434.3|42452.7|42432.7|11
1721408180000|2024-07-19 16:56:20|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|9
1721408190000|2024-07-19 16:56:30|42452.7|42432.7|42455.2|42435.2|42455.2|42435.2|42452.7|42432.7|9
1721408200000|2024-07-19 16:56:40|42453.6|42433.6|42451.1|42431.1|42453.6|42433.6|42450.2|42430.2|18
1721408210000|2024-07-19 16:56:50|42450.2|42430.2|42448.6|42428.6|42452.7|42432.7|42448.6|42428.6|5
1721408220000|2024-07-19 16:57:00|42452.7|42432.7|42447.7|42427.7|42452.7|42432.7|42447.7|42427.7|9
1721408230000|2024-07-19 16:57:10|42449.3|42429.3|42450.2|42430.2|42452.7|42432.7|42447.7|42427.7|8
1721408240000|2024-07-19 16:57:20|42451.9|42431.9|42451.9|42431.9|42452.7|42432.7|42447.7|42427.7|10
1721408250000|2024-07-19 16:57:30|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42450.2|42430.2|9
1721408260000|2024-07-19 16:57:40|||||||||20
1721408270000|2024-07-19 16:57:50|42456.1|42436.1|42453.6|42433.6|42456.1|42436.1|42453.6|42433.6|13
1721408280000|2024-07-19 16:58:00|42452.7|42432.7|42457.7|42437.7|42457.7|42437.7|42452.7|42432.7|4
1721408290000|2024-07-19 16:58:10|||||||||6
1721408300000|2024-07-19 16:58:20|||||||||12
1721408310000|2024-07-19 16:58:30|42454.4|42434.4|42456.9|42436.9|42456.9|42436.9|42452.7|42432.7|14
1721408320000|2024-07-19 16:58:40|42457.7|42437.7|42456.9|42436.9|42457.7|42437.7|42456.9|42436.9|5
1721408330000|2024-07-19 16:58:50|42457.7|42437.7|42456.9|42436.9|42457.7|42437.7|42456.9|42436.9|5
1721408340000|2024-07-19 16:59:00|42459.4|42439.4|42463.5|42443.5|42467.6|42447.6|42459.4|42439.4|82
1721408350000|2024-07-19 16:59:10|42465.1|42445.1|42466.9|42446.9|42466.9|42446.9|42465.1|42445.1|25
1721408360000|2024-07-19 16:59:20|42466|42446|42469.2|42449.2|42471.7|42451.7|42465.1|42445.1|91
1721408370000|2024-07-19 16:59:30|42470.1|42450.1|42466|42446|42475.1|42455.1|42466|42446|95
1721408380000|2024-07-19 16:59:40|42465.1|42445.1|42479.2|42459.2|42479.2|42459.2|42464.2|42444.2|105
1721408390000|2024-07-19 16:59:50|42480.1|42460.1|42479.2|42459.2|42480.1|42460.1|42479.2|42459.2|55
1721408400000|2024-07-19 17:00:00|42484.2|42464.2|42494.2|42474.2|42494.2|42474.2|42479.2|42459.2|41
1721408410000|2024-07-19 17:00:10|42491.7|42471.7|42490.1|42470.1|42491.7|42471.7|42486.7|42466.7|14
1721408420000|2024-07-19 17:00:20|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|42489.2|42469.2|1
1721408430000|2024-07-19 17:00:30|42490.1|42470.1|42481.7|42461.7|42490.1|42470.1|42481.7|42461.7|11
1721408440000|2024-07-19 17:00:40|42480.1|42460.1|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|4
1721408450000|2024-07-19 17:00:50|42478.5|42458.5|42480.1|42460.1|42480.1|42460.1|42477.6|42457.6|1
1721408460000|2024-07-19 17:01:00|42481.7|42461.7|42482.6|42462.6|42484.2|42464.2|42479.2|42459.2|7
1721408470000|2024-07-19 17:01:10|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|42481.7|42461.7|1
1721408480000|2024-07-19 17:01:20|42484.2|42464.2|42494.2|42474.2|42494.2|42474.2|42484.2|42464.2|41
1721408490000|2024-07-19 17:01:30|42495.1|42475.1|42487.6|42467.6|42496.7|42476.7|42487.6|42467.6|31
1721408500000|2024-07-19 17:01:40|42489.2|42469.2|42485.1|42465.1|42489.2|42469.2|42485.1|42465.1|6
1721408510000|2024-07-19 17:01:50|42483.5|42463.5|42472.7|42452.7|42483.5|42463.5|42472.7|42452.7|30
1721408520000|2024-07-19 17:02:00|42471.9|42451.9|42465.1|42445.1|42471.9|42451.9|42463.5|42443.5|14
1721408530000|2024-07-19 17:02:10|42463.5|42443.5|42461|42441|42466|42446|42461|42441|0
1721408540000|2024-07-19 17:02:20|42460.1|42440.1|42453.5|42433.5|42460.1|42440.1|42453.5|42433.5|22
1721408550000|2024-07-19 17:02:30|42455.1|42435.1|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|7
1721408560000|2024-07-19 17:02:40|42456|42436|42455.1|42435.1|42456|42436|42455.1|42435.1|2
1721408570000|2024-07-19 17:02:50|42454.2|42434.2|42452.6|42432.6|42455.1|42435.1|42452.6|42432.6|11
1721408580000|2024-07-19 17:03:00|42451.7|42431.7|42450.1|42430.1|42451.7|42431.7|42448.5|42428.5|1
1721408590000|2024-07-19 17:03:10|42451|42431|42450.1|42430.1|42451|42431|42448.5|42428.5|14
1721408600000|2024-07-19 17:03:20|42448.5|42428.5|42444.4|42424.4|42448.5|42428.5|42443.5|42423.5|23
1721408610000|2024-07-19 17:03:30|42443.5|42423.5|42441|42421|42443.5|42423.5|42439.4|42419.4|7
1721408620000|2024-07-19 17:03:40|42439.4|42419.4|42436|42416|42439.4|42419.4|42436|42416|17
1721408630000|2024-07-19 17:03:50|42431|42411|42430.1|42410.1|42431|42411|42430.1|42410.1|6
1721408640000|2024-07-19 17:04:00|42427.6|42407.6|42420.1|42400.1|42427.6|42407.6|42418.5|42398.5|9
1721408650000|2024-07-19 17:04:10|42418.5|42398.5|42421|42401|42421|42401|42418.5|42398.5|9
1721408660000|2024-07-19 17:04:20|42420.1|42400.1|42415.1|42395.1|42420.1|42400.1|42415.1|42395.1|7
1721408670000|2024-07-19 17:04:30|42414.2|42394.2|42401|42381|42414.2|42394.2|42401|42381|12
1721408680000|2024-07-19 17:04:40|42402.6|42382.6|42410.1|42390.1|42410.1|42390.1|42402.6|42382.6|7
1721408690000|2024-07-19 17:04:50|42411.7|42391.7|42416|42396|42416|42396|42411.7|42391.7|4
1721408700000|2024-07-19 17:05:00|42415.1|42395.1|42419.2|42399.2|42419.2|42399.2|42415.1|42395.1|7
1721408710000|2024-07-19 17:05:10|42420.1|42400.1|42421.7|42401.7|42421.7|42401.7|42420.1|42400.1|0
1721408720000|2024-07-19 17:05:20|42421|42401|42425.1|42405.1|42425.1|42405.1|42420.1|42400.1|12
1721408730000|2024-07-19 17:05:30|42426.7|42406.7|42428.4|42408.4|42428.4|42408.4|42426.7|42406.7|2
1721408740000|2024-07-19 17:05:40|42426.7|42406.7|42430.9|42410.9|42430.9|42410.9|42426.7|42406.7|16
1721408750000|2024-07-19 17:05:50|42431|42411|42432.6|42412.6|42432.6|42412.6|42430.1|42410.1|5
1721408760000|2024-07-19 17:06:00|42431.7|42411.7|42435.1|42415.1|42435.1|42415.1|42431.7|42411.7|3
1721408770000|2024-07-19 17:06:10|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|42435.1|42415.1|6
1721408780000|2024-07-19 17:06:20|42434.2|42414.2|42435.1|42415.1|42435.1|42415.1|42434.2|42414.2|0
1721408790000|2024-07-19 17:06:30|42434.2|42414.2|42434.2|42414.2|42435.1|42415.1|42434.2|42414.2|4
1721408800000|2024-07-19 17:06:40|42433.4|42413.4|42434.2|42414.2|42434.2|42414.2|42433.4|42413.4|0
1721408810000|2024-07-19 17:06:50|42433.4|42413.4|42434.2|42414.2|42434.2|42414.2|42433.4|42413.4|0
1721408820000|2024-07-19 17:07:00|42433.4|42413.4|42429.2|42409.2|42434.2|42414.2|42429.2|42409.2|1
1721408830000|2024-07-19 17:07:10|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|42427.6|42407.6|6
1721408840000|2024-07-19 17:07:20|42425.1|42405.1|42426.7|42406.7|42426.7|42406.7|42425.1|42405.1|10
1721408850000|2024-07-19 17:07:30|42427.6|42407.6|42428.5|42408.5|42428.5|42408.5|42425.1|42405.1|1
1721408860000|2024-07-19 17:07:40|42431|42411|42431|42411|42431|42411|42431|42411|1
1721408870000|2024-07-19 17:07:50|42430.1|42410.1|42432.6|42412.6|42432.6|42412.6|42430.1|42410.1|2
1721408880000|2024-07-19 17:08:00|42434.2|42414.2|42435.1|42415.1|42435.1|42415.1|42434.2|42414.2|2
1721408890000|2024-07-19 17:08:10|42436.7|42416.7|42441.7|42421.7|42441.7|42421.7|42436.7|42416.7|3
1721408900000|2024-07-19 17:08:20|42444.2|42424.2|42447.6|42427.6|42447.6|42427.6|42444.2|42424.2|1
1721408910000|2024-07-19 17:08:30|42446.7|42426.7|42445.1|42425.1|42446.7|42426.7|42445.1|42425.1|6
1721408920000|2024-07-19 17:08:40|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|0
1721408930000|2024-07-19 17:08:50|42448.4|42428.4|42448.4|42428.4|42452.5|42432.5|42448.4|42428.4|69
1721408940000|2024-07-19 17:09:00|42450.9|42430.9|42457.6|42437.6|42457.6|42437.6|42450.9|42430.9|6
1721408950000|2024-07-19 17:09:10|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|6
1721408960000|2024-07-19 17:09:20|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42454.3|42434.3|5
1721408970000|2024-07-19 17:09:30|42454.3|42434.3|42455.9|42435.9|42456.8|42436.8|42453.4|42433.4|3
1721408980000|2024-07-19 17:09:40|42456.8|42436.8|42458.4|42438.4|42460.9|42440.9|42456.8|42436.8|3
1721408990000|2024-07-19 17:09:50|42459.3|42439.3|42463.4|42443.4|42463.4|42443.4|42459.3|42439.3|2
1721409000000|2024-07-19 17:10:00|42465.9|42445.9|42465.9|42445.9|42467.5|42447.5|42463.4|42443.4|4
1721409010000|2024-07-19 17:10:10|42467.5|42447.5|42468.4|42448.4|42468.4|42448.4|42467.5|42447.5|4
1721409020000|2024-07-19 17:10:20|42469.3|42449.3|42473.4|42453.4|42473.4|42453.4|42469.3|42449.3|21
1721409030000|2024-07-19 17:10:30|42477.5|42457.5|42485|42465|42485|42465|42477.5|42457.5|2
1721409040000|2024-07-19 17:10:40|42488.2|42468.2|42497.5|42477.5|42498.4|42478.4|42488.2|42468.2|11
1721409050000|2024-07-19 17:10:50|42495.9|42475.9|42493.4|42473.4|42497.5|42477.5|42493.4|42473.4|5
1721409060000|2024-07-19 17:11:00|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42490|42470|5
1721409070000|2024-07-19 17:11:10|42490|42470|42490|42470|42490|42470|42490|42470|0
1721409080000|2024-07-19 17:11:20|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|9
1721409100000|2024-07-19 17:11:40|42485|42465|42485|42465|42485|42465|42485|42465|4
1721409110000|2024-07-19 17:11:50|42483.4|42463.4|42482.5|42462.5|42483.4|42463.4|42480.9|42460.9|5
1721409120000|2024-07-19 17:12:00|42480.9|42460.9|42482.5|42462.5|42482.5|42462.5|42480|42460|0
1721409130000|2024-07-19 17:12:10|42481.6|42461.6|42481.6|42461.6|42482.5|42462.5|42481.6|42461.6|1
1721409140000|2024-07-19 17:12:20|42482.5|42462.5|42480|42460|42482.5|42462.5|42480|42460|6
1721409150000|2024-07-19 17:12:30|42481.6|42461.6|42479.1|42459.1|42481.6|42461.6|42479.1|42459.1|1
1721409160000|2024-07-19 17:12:40|42480|42460|42480|42460|42480|42460|42480|42460|2
1721409170000|2024-07-19 17:12:50|42481.6|42461.6|42479.1|42459.1|42481.6|42461.6|42479.1|42459.1|1
1721409200000|2024-07-19 17:13:20|42480.7|42460.7|42479.1|42459.1|42481.6|42461.6|42479.1|42459.1|4
1721409210000|2024-07-19 17:13:30|42478.2|42458.2|42476.6|42456.6|42478.2|42458.2|42476.6|42456.6|0
1721409220000|2024-07-19 17:13:40|||||||||1
1721409240000|2024-07-19 17:14:00|42475|42455|42473.2|42453.2|42475|42455|42471.6|42451.6|16
1721409260000|2024-07-19 17:14:20|42471.6|42451.6|42470.7|42450.7|42471.6|42451.6|42470.7|42450.7|0
1721409270000|2024-07-19 17:14:30|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|42469.1|42449.1|1
1721409280000|2024-07-19 17:14:40|42468.2|42448.2|42469.1|42449.1|42469.1|42449.1|42468.2|42448.2|4
1721409290000|2024-07-19 17:14:50|42470.8|42450.8|42470.8|42450.8|42470.8|42450.8|42470.8|42450.8|3
1721409300000|2024-07-19 17:15:00|42471.6|42451.6|42471.6|42451.6|42473.3|42453.3|42471.6|42451.6|6
1721409320000|2024-07-19 17:15:20|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|0
1721409330000|2024-07-19 17:15:30|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|0
1721409340000|2024-07-19 17:15:40|42475|42455|42474.1|42454.1|42475|42455|42474.1|42454.1|0
1721409350000|2024-07-19 17:15:50|42475|42455|42474.1|42454.1|42475|42455|42474.1|42454.1|0
1721409360000|2024-07-19 17:16:00|42475|42455|42471.6|42451.6|42475|42455|42471.6|42451.6|1
1721409370000|2024-07-19 17:16:10|42474.9|42454.9|42476.6|42456.6|42476.6|42456.6|42474.9|42454.9|5
1721409380000|2024-07-19 17:16:20|42475.8|42455.8|42476.6|42456.6|42476.6|42456.6|42474.1|42454.1|2
1721409390000|2024-07-19 17:16:30|42474.1|42454.1|42475|42455|42475|42455|42472.5|42452.5|1
1721409400000|2024-07-19 17:16:40|42476.6|42456.6|42477.5|42457.5|42477.5|42457.5|42475|42455|9
1721409410000|2024-07-19 17:16:50|42479.1|42459.1|42482.5|42462.5|42482.5|42462.5|42479.1|42459.1|0
1721409420000|2024-07-19 17:17:00|42481.6|42461.6|42484.1|42464.1|42484.1|42464.1|42481.6|42461.6|5
1721409430000|2024-07-19 17:17:10|42481.6|42461.6|42480.8|42460.8|42481.6|42461.6|42480.8|42460.8|13
1721409440000|2024-07-19 17:17:20|42479.1|42459.1|42474.1|42454.1|42479.1|42459.1|42474.1|42454.1|1
1721409450000|2024-07-19 17:17:30|42475|42455|42472.5|42452.5|42475|42455|42472.5|42452.5|9
1721409460000|2024-07-19 17:17:40|42470|42450|42470|42450|42470|42450|42469.1|42449.1|1
1721409470000|2024-07-19 17:17:50|42469.1|42449.1|42469.1|42449.1|42470|42450|42467.5|42447.5|0
1721409480000|2024-07-19 17:18:00|42467.5|42447.5|42474.1|42454.1|42474.1|42454.1|42466.6|42446.6|2
1721409490000|2024-07-19 17:18:10|42471.6|42451.6|42471.6|42451.6|42474.1|42454.1|42471.6|42451.6|3
1721409500000|2024-07-19 17:18:20|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|42474.1|42454.1|2
1721409510000|2024-07-19 17:18:30|42471.6|42451.6|42470|42450|42471.6|42451.6|42470|42450|18
1721409520000|2024-07-19 17:18:40|42467.5|42447.5|42465|42445|42467.5|42447.5|42465|42445|6
1721409530000|2024-07-19 17:18:50|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|0
1721409540000|2024-07-19 17:19:00|42462.5|42442.5|42461.6|42441.6|42462.5|42442.5|42461.6|42441.6|1
1721409550000|2024-07-19 17:19:10|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42462.5|42442.5|1
1721409560000|2024-07-19 17:19:20|||||||||3
1721409570000|2024-07-19 17:19:30|||||||||2
1721409580000|2024-07-19 17:19:40|42464.3|42444.3|42461.8|42441.8|42465.9|42445.9|42461.8|42441.8|5
1721409590000|2024-07-19 17:19:50|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|1
1721409600000|2024-07-19 17:20:00|42459.3|42439.3|42458.4|42438.4|42459.3|42439.3|42456.8|42436.8|8
1721409610000|2024-07-19 17:20:10|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42458.4|42438.4|0
1721409630000|2024-07-19 17:20:30|||||||||2
1721409640000|2024-07-19 17:20:40|42456.8|42436.8|42453.4|42433.4|42456.8|42436.8|42453.4|42433.4|14
1721409650000|2024-07-19 17:20:50|42451.8|42431.8|42448.4|42428.4|42451.8|42431.8|42448.4|42428.4|4
1721409670000|2024-07-19 17:21:10|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|5
1721409680000|2024-07-19 17:21:20|42447.5|42427.5|42443.4|42423.4|42448.4|42428.4|42443.4|42423.4|6
1721409690000|2024-07-19 17:21:30|42444.3|42424.3|42444.3|42424.3|42446.8|42426.8|42443.4|42423.4|6
1721409700000|2024-07-19 17:21:40|42443.4|42423.4|42446.8|42426.8|42446.8|42426.8|42443.4|42423.4|3
1721409710000|2024-07-19 17:21:50|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|2
1721409720000|2024-07-19 17:22:00|42449.3|42429.3|42448.4|42428.4|42449.3|42429.3|42448.4|42428.4|4
1721409750000|2024-07-19 17:22:30|42445.9|42425.9|42443.4|42423.4|42445.9|42425.9|42443.4|42423.4|8
1721409760000|2024-07-19 17:22:40|42442.5|42422.5|42443.4|42423.4|42443.4|42423.4|42442.5|42422.5|0
1721409770000|2024-07-19 17:22:50|42442.5|42422.5|42434.3|42414.3|42443.4|42423.4|42434.3|42414.3|4
1721409780000|2024-07-19 17:23:00|42433.4|42413.4|42435.2|42415.2|42435.2|42415.2|42433.4|42413.4|11
1721409790000|2024-07-19 17:23:10|42436.1|42416.1|42441.8|42421.8|42441.8|42421.8|42435.2|42415.2|6
1721409800000|2024-07-19 17:23:20|42443.4|42423.4|42444.3|42424.3|42444.3|42424.3|42443.4|42423.4|0
1721409810000|2024-07-19 17:23:30|42442.7|42422.7|42441.8|42421.8|42442.7|42422.7|42441.8|42421.8|0
1721409820000|2024-07-19 17:23:40|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|1
1721409830000|2024-07-19 17:23:50|42442.7|42422.7|42441.8|42421.8|42442.7|42422.7|42441.8|42421.8|4
1721409840000|2024-07-19 17:24:00|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42438.4|42418.4|10
1721409850000|2024-07-19 17:24:10|||||||||3
1721409860000|2024-07-19 17:24:20|42440|42420|42440.2|42420.2|42441.8|42421.8|42440|42420|6
1721409870000|2024-07-19 17:24:30|42439.3|42419.3|42443.4|42423.4|42443.4|42423.4|42439.3|42419.3|1
1721409900000|2024-07-19 17:25:00|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|5
1721409910000|2024-07-19 17:25:10|42446.8|42426.8|42448.4|42428.4|42448.4|42428.4|42445.9|42425.9|16
1721409920000|2024-07-19 17:25:20|||||||||1
1721409930000|2024-07-19 17:25:30|42451.8|42431.8|42469.3|42449.3|42469.3|42449.3|42451.8|42431.8|193
1721409940000|2024-07-19 17:25:40|42472.7|42452.7|42470.9|42450.9|42472.7|42452.7|42470.9|42450.9|27
1721409950000|2024-07-19 17:25:50|42464.3|42444.3|42463.4|42443.4|42464.3|42444.3|42463.4|42443.4|4
1721409960000|2024-07-19 17:26:00|42464.3|42444.3|42458.4|42438.4|42464.3|42444.3|42457.5|42437.5|8
1721409970000|2024-07-19 17:26:10|42457.5|42437.5|42457.5|42437.5|42458.4|42438.4|42457.5|42437.5|0
1721409980000|2024-07-19 17:26:20|42458.4|42438.4|42457.5|42437.5|42458.4|42438.4|42457.5|42437.5|0
1721409990000|2024-07-19 17:26:30|42456.7|42436.7|42447.7|42427.7|42456.7|42436.7|42447.7|42427.7|8
1721410000000|2024-07-19 17:26:40|42446.8|42426.8|42449.3|42429.3|42449.3|42429.3|42446.8|42426.8|2
1721410010000|2024-07-19 17:26:50|42450.9|42430.9|42449.3|42429.3|42450.9|42430.9|42448.4|42428.4|0
1721410020000|2024-07-19 17:27:00|42446.8|42426.8|42449.3|42429.3|42449.3|42429.3|42446.8|42426.8|2
1721410030000|2024-07-19 17:27:10|42448.4|42428.4|42444.3|42424.3|42449.3|42429.3|42444.3|42424.3|1
1721410040000|2024-07-19 17:27:20|42443.4|42423.4|42448.4|42428.4|42448.4|42428.4|42443.4|42423.4|1
1721410050000|2024-07-19 17:27:30|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|4
1721410060000|2024-07-19 17:27:40|42453.6|42433.6|42461.8|42441.8|42461.8|42441.8|42453.6|42433.6|268
1721410070000|2024-07-19 17:27:50|42463.4|42443.4|42455.2|42435.2|42463.4|42443.4|42455.2|42435.2|10
1721410080000|2024-07-19 17:28:00|42457.7|42437.7|42452.7|42432.7|42457.7|42437.7|42452.7|42432.7|5
1721410090000|2024-07-19 17:28:10|42451.1|42431.1|42453.6|42433.6|42453.6|42433.6|42451.1|42431.1|3
1721410100000|2024-07-19 17:28:20|42452|42432|42455.2|42435.2|42455.2|42435.2|42452|42432|9
1721410110000|2024-07-19 17:28:30|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|1
1721410120000|2024-07-19 17:28:40|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|7
1721410130000|2024-07-19 17:28:50|42456.1|42436.1|42458.4|42438.4|42460.2|42440.2|42455.2|42435.2|94
1721410140000|2024-07-19 17:29:00|42459.3|42439.3|42458.4|42438.4|42459.3|42439.3|42458.4|42438.4|3
1721410150000|2024-07-19 17:29:10|42457.6|42437.6|42454.3|42434.3|42457.6|42437.6|42453.4|42433.4|7
1721410160000|2024-07-19 17:29:20|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|8
1721410170000|2024-07-19 17:29:30|42454.3|42434.3|42456.8|42436.8|42456.8|42436.8|42454.3|42434.3|26
1721410180000|2024-07-19 17:29:40|42455.2|42435.2|42454.3|42434.3|42457.7|42437.7|42454.3|42434.3|5
1721410190000|2024-07-19 17:29:50|42452.7|42432.7|42454.3|42434.3|42454.3|42434.3|42451.8|42431.8|7
1721410200000|2024-07-19 17:30:00|42453.4|42433.4|42451.8|42431.8|42454.3|42434.3|42450.2|42430.2|10
1721410210000|2024-07-19 17:30:10|42453.4|42433.4|42457.6|42437.6|42457.6|42437.6|42453.4|42433.4|10
1721410220000|2024-07-19 17:30:20|42456.7|42436.7|42453.4|42433.4|42456.7|42436.7|42453.4|42433.4|22
1721410230000|2024-07-19 17:30:30|42454.3|42434.3|42455.9|42435.9|42456.8|42436.8|42454.3|42434.3|59
1721410240000|2024-07-19 17:30:40|42456.8|42436.8|42455.9|42435.9|42456.8|42436.8|42455.9|42435.9|30
1721410250000|2024-07-19 17:30:50|42456.8|42436.8|42455.9|42435.9|42456.8|42436.8|42455.9|42435.9|2
1721410260000|2024-07-19 17:31:00|42456.8|42436.8|42443.3|42423.3|42456.8|42436.8|42443.3|42423.3|81
1721410270000|2024-07-19 17:31:10|42442.4|42422.4|42440.2|42420.2|42443.3|42423.3|42439.3|42419.3|124
1721410280000|2024-07-19 17:31:20|42439.3|42419.3|42435.2|42415.2|42440.2|42420.2|42435.2|42415.2|29
1721410290000|2024-07-19 17:31:30|42436.8|42416.8|42438.6|42418.6|42438.6|42418.6|42436.8|42416.8|29
1721410300000|2024-07-19 17:31:40|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|35
1721410310000|2024-07-19 17:31:50|42438.4|42418.4|42438.6|42418.6|42440.2|42420.2|42438.4|42418.4|10
1721410320000|2024-07-19 17:32:00|42440.2|42420.2|42434.3|42414.3|42440.2|42420.2|42434.3|42414.3|14
1721410330000|2024-07-19 17:32:10|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42430.2|42410.2|22
1721410340000|2024-07-19 17:32:20|42436.1|42416.1|42437.7|42417.7|42437.7|42417.7|42436.1|42416.1|16
1721410350000|2024-07-19 17:32:30|||||||||12
1721410360000|2024-07-19 17:32:40|||||||||2
1721410370000|2024-07-19 17:32:50|||||||||3
1721410380000|2024-07-19 17:33:00|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42435.2|42415.2|8
1721410390000|2024-07-19 17:33:10|42435.2|42415.2|42435.2|42415.2|42440.2|42420.2|42435.2|42415.2|11
1721410400000|2024-07-19 17:33:20|42433.6|42413.6|42435.2|42415.2|42436.1|42416.1|42433.6|42413.6|18
1721410410000|2024-07-19 17:33:30|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42435.2|42415.2|8
1721410420000|2024-07-19 17:33:40|42437|42417|42441.1|42421.1|42441.1|42421.1|42436.1|42416.1|19
1721410430000|2024-07-19 17:33:50|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42439.3|42419.3|63
1721410440000|2024-07-19 17:34:00|42443.5|42423.5|42445.2|42425.2|42446.8|42426.8|42443.5|42423.5|6
1721410450000|2024-07-19 17:34:10|42446.1|42426.1|42450.2|42430.2|42452.7|42432.7|42446.1|42426.1|2
1721410460000|2024-07-19 17:34:20|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42448.5|42428.5|7
1721410480000|2024-07-19 17:34:40|42450.2|42430.2|42455.2|42435.2|42456.8|42436.8|42450.2|42430.2|28
1721410490000|2024-07-19 17:34:50|42454.3|42434.3|42451.8|42431.8|42454.3|42434.3|42451.8|42431.8|4
1721410500000|2024-07-19 17:35:00|42451|42431|42449.3|42429.3|42451.8|42431.8|42449.3|42429.3|2
1721410510000|2024-07-19 17:35:10|42450.2|42430.2|42446.8|42426.8|42451.8|42431.8|42446|42426|2
1721410520000|2024-07-19 17:35:20|42445.2|42425.2|42446.8|42426.8|42446.8|42426.8|42445.2|42425.2|4
1721410530000|2024-07-19 17:35:30|42448.5|42428.5|42454.3|42434.3|42454.3|42434.3|42448.5|42428.5|45
1721410540000|2024-07-19 17:35:40|42451.1|42431.1|42450.2|42430.2|42455.2|42435.2|42450.2|42430.2|43
1721410560000|2024-07-19 17:36:00|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|15
1721410570000|2024-07-19 17:36:10|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|42450.2|42430.2|5
1721410590000|2024-07-19 17:36:30|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|3
1721410600000|2024-07-19 17:36:40|42450.2|42430.2|42436.1|42416.1|42450.2|42430.2|42436.1|42416.1|42
1721410610000|2024-07-19 17:36:50|42439.3|42419.3|42441.8|42421.8|42442.7|42422.7|42439.3|42419.3|59
1721410620000|2024-07-19 17:37:00|42444.3|42424.3|42445.2|42425.2|42446.8|42426.8|42442.7|42422.7|9
1721410630000|2024-07-19 17:37:10|42444.3|42424.3|42445.2|42425.2|42445.2|42425.2|42444.3|42424.3|0
1721410640000|2024-07-19 17:37:20|42446.1|42426.1|42452|42432|42452|42432|42446.1|42426.1|7
1721410650000|2024-07-19 17:37:30|42453.6|42433.6|42455.2|42435.2|42455.2|42435.2|42453.6|42433.6|2
1721410660000|2024-07-19 17:37:40|42456.8|42436.8|42457.7|42437.7|42459.3|42439.3|42456.8|42436.8|5
1721410670000|2024-07-19 17:37:50|42456.8|42436.8|42457.7|42437.7|42460.2|42440.2|42456.8|42436.8|0
1721410680000|2024-07-19 17:38:00|42458.6|42438.6|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|1
1721410690000|2024-07-19 17:38:10|42462.7|42442.7|42465.2|42445.2|42465.2|42445.2|42462.7|42442.7|1
1721410700000|2024-07-19 17:38:20|42466.1|42446.1|42463.6|42443.6|42466.1|42446.1|42463.6|42443.6|1
1721410710000|2024-07-19 17:38:30|42465.2|42445.2|42466.1|42446.1|42466.1|42446.1|42465.2|42445.2|3
1721410720000|2024-07-19 17:38:40|42465.2|42445.2|42466.1|42446.1|42466.1|42446.1|42465.2|42445.2|0
1721410730000|2024-07-19 17:38:50|42465.2|42445.2|42463.6|42443.6|42466.1|42446.1|42463.6|42443.6|1
1721410740000|2024-07-19 17:39:00|42462.7|42442.7|42465.2|42445.2|42466.1|42446.1|42462.7|42442.7|2
1721410750000|2024-07-19 17:39:10|42466.1|42446.1|42458.6|42438.6|42466.1|42446.1|42458.6|42438.6|8
1721410760000|2024-07-19 17:39:20|42457|42437|42458.6|42438.6|42458.6|42438.6|42457|42437|13
1721410770000|2024-07-19 17:39:30|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42458.6|42438.6|5
1721410790000|2024-07-19 17:39:50|42459.4|42439.4|42460.2|42440.2|42460.2|42440.2|42457.7|42437.7|2
1721410800000|2024-07-19 17:40:00|42458.6|42438.6|42458.6|42438.6|42458.6|42438.6|42457.7|42437.7|4
1721410810000|2024-07-19 17:40:10|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42456.1|42436.1|5
1721410820000|2024-07-19 17:40:20|42458.6|42438.6|42461.1|42441.1|42461.1|42441.1|42457.7|42437.7|1
1721410830000|2024-07-19 17:40:30|42460.2|42440.2|42455.2|42435.2|42460.2|42440.2|42455.2|42435.2|4
1721410840000|2024-07-19 17:40:40|42456.1|42436.1|42455.2|42435.2|42456.1|42436.1|42455.2|42435.2|0
1721410850000|2024-07-19 17:40:50|42456.1|42436.1|42455.2|42435.2|42456.1|42436.1|42455.2|42435.2|0
1721410870000|2024-07-19 17:41:10|||||||||3
1721410890000|2024-07-19 17:41:30|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|0
1721410900000|2024-07-19 17:41:40|42457.7|42437.7|42455.2|42435.2|42459.5|42439.5|42454.5|42434.5|14
1721410910000|2024-07-19 17:41:50|42456.1|42436.1|42456.1|42436.1|42456.1|42436.1|42455.2|42435.2|2
1721410920000|2024-07-19 17:42:00|42455.2|42435.2|42454.4|42434.4|42455.2|42435.2|42454.4|42434.4|12
1721410930000|2024-07-19 17:42:10|42451.1|42431.1|42445.2|42425.2|42451.1|42431.1|42445.2|42425.2|2
1721410940000|2024-07-19 17:42:20|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|5
1721410950000|2024-07-19 17:42:30|42445.2|42425.2|42441.1|42421.1|42445.2|42425.2|42441.1|42421.1|0
1721410960000|2024-07-19 17:42:40|42440.2|42420.2|42439.4|42419.4|42440.2|42420.2|42439.4|42419.4|7
1721410970000|2024-07-19 17:42:50|42438.5|42418.5|42433.6|42413.6|42439.4|42419.4|42433.6|42413.6|5
1721410980000|2024-07-19 17:43:00|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|1
1721410990000|2024-07-19 17:43:10|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|42430.2|42410.2|1
1721411000000|2024-07-19 17:43:20|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|3
1721411010000|2024-07-19 17:43:30|42434.5|42414.5|42434.5|42414.5|42434.5|42414.5|42433.6|42413.6|0
1721411020000|2024-07-19 17:43:40|42433.6|42413.6|42437|42417|42437|42417|42433.6|42413.6|2
1721411030000|2024-07-19 17:43:50|42435.4|42415.4|42433.6|42413.6|42435.4|42415.4|42433.6|42413.6|5
1721411040000|2024-07-19 17:44:00|42435.2|42415.2|42435.2|42415.2|42435.2|42415.2|42433.6|42413.6|5
1721411050000|2024-07-19 17:44:10|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42431.1|42411.1|8
1721411060000|2024-07-19 17:44:20|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42438.6|42418.6|3
1721411070000|2024-07-19 17:44:30|42440.2|42420.2|42441.1|42421.1|42441.1|42421.1|42440.2|42420.2|0
1721411080000|2024-07-19 17:44:40|42439.5|42419.5|42438.6|42418.6|42439.5|42419.5|42438.6|42418.6|1
1721411090000|2024-07-19 17:44:50|42441.1|42421.1|42443.6|42423.6|42444.5|42424.5|42440.2|42420.2|1
1721411100000|2024-07-19 17:45:00|42444.5|42424.5|42452.7|42432.7|42452.7|42432.7|42444.5|42424.5|13
1721411110000|2024-07-19 17:45:10|42454.4|42434.4|42455.2|42435.2|42455.2|42435.2|42450.2|42430.2|2
1721411120000|2024-07-19 17:45:20|42453.6|42433.6|42457.7|42437.7|42457.7|42437.7|42453.6|42433.6|4
1721411130000|2024-07-19 17:45:30|42458.6|42438.6|42457.7|42437.7|42458.6|42438.6|42455.2|42435.2|9
1721411140000|2024-07-19 17:45:40|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|1
1721411150000|2024-07-19 17:45:50|42460.3|42440.3|42464.5|42444.5|42464.5|42444.5|42460.3|42440.3|0
1721411160000|2024-07-19 17:46:00|42465.3|42445.3|42470.3|42450.3|42471.9|42451.9|42465.3|42445.3|6
1721411170000|2024-07-19 17:46:10|42471.1|42451.1|42475.3|42455.3|42475.3|42455.3|42471.1|42451.1|0
1721411180000|2024-07-19 17:46:20|42477.8|42457.8|42482.8|42462.8|42482.8|42462.8|42477.8|42457.8|21
1721411190000|2024-07-19 17:46:30|42483.6|42463.6|42485.3|42465.3|42485.3|42465.3|42483.6|42463.6|5
1721411200000|2024-07-19 17:46:40|42483.6|42463.6|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|6
1721411210000|2024-07-19 17:46:50|42485.3|42465.3|42480.3|42460.3|42487.8|42467.8|42480.3|42460.3|10
1721411220000|2024-07-19 17:47:00|42479.4|42459.4|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|2
1721411240000|2024-07-19 17:47:20|42476.1|42456.1|42475.3|42455.3|42476.1|42456.1|42475.3|42455.3|0
1721411250000|2024-07-19 17:47:30|42476.1|42456.1|42476.9|42456.9|42477.8|42457.8|42476.1|42456.1|2
1721411260000|2024-07-19 17:47:40|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42476.9|42456.9|2
1721411270000|2024-07-19 17:47:50|42475.3|42455.3|42478.6|42458.6|42478.6|42458.6|42475.3|42455.3|11
1721411290000|2024-07-19 17:48:10|42481.1|42461.1|42481.1|42461.1|42481.1|42461.1|42481.1|42461.1|4
1721411300000|2024-07-19 17:48:20|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|0
1721411310000|2024-07-19 17:48:30|42482|42462|42478.6|42458.6|42482|42462|42478.6|42458.6|8
1721411320000|2024-07-19 17:48:40|42479.5|42459.5|42481.1|42461.1|42482|42462|42478.6|42458.6|3
1721411330000|2024-07-19 17:48:50|42482.8|42462.8|42482.8|42462.8|42483.6|42463.6|42482.8|42462.8|1
1721411340000|2024-07-19 17:49:00|42481.1|42461.1|42480.3|42460.3|42481.1|42461.1|42480.3|42460.3|1
1721411350000|2024-07-19 17:49:10|42484.4|42464.4|42483.6|42463.6|42485.3|42465.3|42483.6|42463.6|2
1721411360000|2024-07-19 17:49:20|42482.8|42462.8|42484.4|42464.4|42485.3|42465.3|42482.8|42462.8|0
1721411370000|2024-07-19 17:49:30|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|1
1721411380000|2024-07-19 17:49:40|42484.4|42464.4|42484.4|42464.4|42485.3|42465.3|42484.4|42464.4|0
1721411390000|2024-07-19 17:49:50|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42484.4|42464.4|1
1721411400000|2024-07-19 17:50:00|42486.9|42466.9|42481.9|42461.9|42486.9|42466.9|42481.9|42461.9|4
1721411410000|2024-07-19 17:50:10|42479.4|42459.4|42478.5|42458.5|42479.4|42459.4|42478.5|42458.5|3
1721411420000|2024-07-19 17:50:20|42477.6|42457.6|42479.4|42459.4|42479.4|42459.4|42477.6|42457.6|0
1721411430000|2024-07-19 17:50:30|42481|42461|42481|42461|42481|42461|42481|42461|2
1721411440000|2024-07-19 17:50:40|42482.6|42462.6|42485.1|42465.1|42485.1|42465.1|42482.6|42462.6|2
1721411450000|2024-07-19 17:50:50|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|2
1721411460000|2024-07-19 17:51:00|42485.9|42465.9|42486.7|42466.7|42486.7|42466.7|42485.9|42465.9|0
1721411470000|2024-07-19 17:51:10|42485.1|42465.1|42488.5|42468.5|42488.5|42468.5|42484.2|42464.2|1
1721411480000|2024-07-19 17:51:20|42487.6|42467.6|42485.1|42465.1|42488.5|42468.5|42485.1|42465.1|1
1721411500000|2024-07-19 17:51:40|42487.6|42467.6|42487.6|42467.6|42488.5|42468.5|42487.6|42467.6|1
1721411510000|2024-07-19 17:51:50|42486.7|42466.7|42485.1|42465.1|42486.7|42466.7|42485.1|42465.1|1
1721411520000|2024-07-19 17:52:00|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|42483.5|42463.5|0
1721411530000|2024-07-19 17:52:10|42482.6|42462.6|42483.5|42463.5|42483.5|42463.5|42482.6|42462.6|0
1721411540000|2024-07-19 17:52:20|42482.6|42462.6|42472.6|42452.6|42483.5|42463.5|42472.6|42452.6|46
1721411550000|2024-07-19 17:52:30|42471|42451|42472.6|42452.6|42472.6|42452.6|42471|42451|5
1721411560000|2024-07-19 17:52:40|42473.5|42453.5|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|8
1721411570000|2024-07-19 17:52:50|42472.6|42452.6|42470.1|42450.1|42472.6|42452.6|42470.1|42450.1|6
1721411580000|2024-07-19 17:53:00|42468.5|42448.5|42471|42451|42471|42451|42468.5|42448.5|2
1721411590000|2024-07-19 17:53:10|42470.1|42450.1|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|2
1721411600000|2024-07-19 17:53:20|||||||||3
1721411610000|2024-07-19 17:53:30|42474.3|42454.3|42475.1|42455.1|42475.1|42455.1|42472.6|42452.6|3
1721411620000|2024-07-19 17:53:40|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|0
1721411630000|2024-07-19 17:53:50|||||||||1
1721411640000|2024-07-19 17:54:00|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|2
1721411650000|2024-07-19 17:54:10|42481.8|42461.8|42473.5|42453.5|42481.8|42461.8|42473.5|42453.5|62
1721411670000|2024-07-19 17:54:30|42472.6|42452.6|42469.3|42449.3|42472.6|42452.6|42469.3|42449.3|2
1721411680000|2024-07-19 17:54:40|42470.1|42450.1|42469.3|42449.3|42470.1|42450.1|42469.3|42449.3|0
1721411700000|2024-07-19 17:55:00|42467.6|42447.6|42465.1|42445.1|42467.6|42447.6|42465.1|42445.1|5
1721411710000|2024-07-19 17:55:10|42466|42446|42466|42446|42466|42446|42466|42446|0
1721411720000|2024-07-19 17:55:20|42463.5|42443.5|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|3
1721411730000|2024-07-19 17:55:30|42463.5|42443.5|42465.1|42445.1|42465.1|42445.1|42463.5|42443.5|1
1721411740000|2024-07-19 17:55:40|42463.5|42443.5|42462.6|42442.6|42463.5|42443.5|42462.6|42442.6|0
1721411750000|2024-07-19 17:55:50|42463.5|42443.5|42462.6|42442.6|42463.5|42443.5|42462.6|42442.6|0
1721411760000|2024-07-19 17:56:00|42463.5|42443.5|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|0
1721411770000|2024-07-19 17:56:10|42465.1|42445.1|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|1
1721411780000|2024-07-19 17:56:20|42463.5|42443.5|42462.6|42442.6|42463.5|42443.5|42462.6|42442.6|0
1721411790000|2024-07-19 17:56:30|42464.3|42444.3|42465.1|42445.1|42465.1|42445.1|42464.3|42444.3|0
1721411800000|2024-07-19 17:56:40|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|42465.1|42445.1|0
1721411810000|2024-07-19 17:56:50|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|0
1721411820000|2024-07-19 17:57:00|42466|42446|42466.8|42446.8|42467.6|42447.6|42465.1|42445.1|0
1721411830000|2024-07-19 17:57:10|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|0
1721411840000|2024-07-19 17:57:20|42466|42446|42467.6|42447.6|42467.6|42447.6|42466|42446|1
1721411850000|2024-07-19 17:57:30|42466|42446|42468.5|42448.5|42468.5|42448.5|42466|42446|0
1721411860000|2024-07-19 17:57:40|42467.6|42447.6|42463.5|42443.5|42467.6|42447.6|42463.5|42443.5|1
1721411870000|2024-07-19 17:57:50|42462.6|42442.6|42461|42441|42463.5|42443.5|42461|42441|0
1721411880000|2024-07-19 17:58:00|42462.6|42442.6|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|4
1721411890000|2024-07-19 17:58:10|42463.5|42443.5|42463.5|42443.5|42465.1|42445.1|42462.6|42442.6|2
1721411900000|2024-07-19 17:58:20|42461|42441|42459.3|42439.3|42461|42441|42459.3|42439.3|4
1721411920000|2024-07-19 17:58:40|42460.1|42440.1|42457.6|42437.6|42460.1|42440.1|42457.6|42437.6|0
1721411930000|2024-07-19 17:58:50|42456|42436|42455.2|42435.2|42456|42436|42455.1|42435.1|0
1721411940000|2024-07-19 17:59:00|42456|42436|42458.5|42438.5|42458.5|42438.5|42453.5|42433.5|14
1721411950000|2024-07-19 17:59:10|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|4
1721411970000|2024-07-19 17:59:30|42461|42441|42462.7|42442.7|42462.7|42442.7|42461|42441|0
1721412000000|2024-07-19 18:00:00|42466|42446|42468.5|42448.5|42468.5|42448.5|42466|42446|15
1721412010000|2024-07-19 18:00:10|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|3
1721412020000|2024-07-19 18:00:20|||||||||3
1721412030000|2024-07-19 18:00:30|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|0
1721412040000|2024-07-19 18:00:40|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|1
1721412050000|2024-07-19 18:00:50|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42466.8|42446.8|0
1721412060000|2024-07-19 18:01:00|42466.8|42446.8|42467.7|42447.7|42470.2|42450.2|42465.2|42445.2|5
1721412070000|2024-07-19 18:01:10|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|42467.7|42447.7|0
1721412090000|2024-07-19 18:01:30|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|4
1721412120000|2024-07-19 18:02:00|42469.3|42449.3|42463.5|42443.5|42469.3|42449.3|42463.5|42443.5|6
1721412130000|2024-07-19 18:02:10|42462.7|42442.7|42455.2|42435.2|42463.5|42443.5|42455.2|42435.2|3
1721412150000|2024-07-19 18:02:30|42454.3|42434.3|42455.2|42435.2|42455.2|42435.2|42454.3|42434.3|1
1721412160000|2024-07-19 18:02:40|||||||||3
1721412180000|2024-07-19 18:03:00|42456|42436|42455.2|42435.2|42456.9|42436.9|42455.2|42435.2|2
1721412190000|2024-07-19 18:03:10|||||||||4
1721412200000|2024-07-19 18:03:20|||||||||3
1721412220000|2024-07-19 18:03:40|||||||||1
1721412230000|2024-07-19 18:03:50|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|4
1721412240000|2024-07-19 18:04:00|42454.3|42434.3|42455.2|42435.2|42455.2|42435.2|42454.3|42434.3|2
1721412250000|2024-07-19 18:04:10|||||||||1
1721412260000|2024-07-19 18:04:20|42454.3|42434.3|42455.2|42435.2|42456.8|42436.8|42454.3|42434.3|1
1721412270000|2024-07-19 18:04:30|42454.3|42434.3|42455.2|42435.2|42455.2|42435.2|42454.3|42434.3|0
1721412280000|2024-07-19 18:04:40|42454.3|42434.3|42452.7|42432.7|42454.3|42434.3|42452.7|42432.7|3
1721412290000|2024-07-19 18:04:50|42451|42431|42447.7|42427.7|42451|42431|42447.7|42427.7|1
1721412300000|2024-07-19 18:05:00|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|2
1721412310000|2024-07-19 18:05:10|42447.7|42427.7|42450.2|42430.2|42450.2|42430.2|42447.7|42427.7|2
1721412320000|2024-07-19 18:05:20|||||||||1
1721412330000|2024-07-19 18:05:30|42451.8|42431.8|42452.7|42432.7|42452.7|42432.7|42451.8|42431.8|0
1721412340000|2024-07-19 18:05:40|42453.6|42433.6|42457.7|42437.7|42457.7|42437.7|42453.6|42433.6|2
1721412350000|2024-07-19 18:05:50|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|0
1721412360000|2024-07-19 18:06:00|42455.9|42435.9|42456.8|42436.8|42456.8|42436.8|42455.9|42435.9|0
1721412370000|2024-07-19 18:06:10|42455.9|42435.9|42455.9|42435.9|42455.9|42435.9|42455.9|42435.9|0
1721412380000|2024-07-19 18:06:20|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|0
1721412390000|2024-07-19 18:06:30|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|0
1721412400000|2024-07-19 18:06:40|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|3
1721412410000|2024-07-19 18:06:50|42457.7|42437.7|42456.8|42436.8|42459.3|42439.3|42456.8|42436.8|0
1721412420000|2024-07-19 18:07:00|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|1
1721412430000|2024-07-19 18:07:10|42460.2|42440.2|42459.3|42439.3|42461.8|42441.8|42459.3|42439.3|0
1721412440000|2024-07-19 18:07:20|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1721412450000|2024-07-19 18:07:30|42459.3|42439.3|42459.3|42439.3|42460.2|42440.2|42459.3|42439.3|0
1721412460000|2024-07-19 18:07:40|42460.2|42440.2|42461.8|42441.8|42461.8|42441.8|42460.2|42440.2|0
1721412480000|2024-07-19 18:08:00|42460.2|42440.2|42459.3|42439.3|42460.2|42440.2|42459.3|42439.3|2
1721412490000|2024-07-19 18:08:10|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|1
1721412500000|2024-07-19 18:08:20|42460.9|42440.9|42460.2|42440.2|42461.8|42441.8|42459.3|42439.3|1
1721412510000|2024-07-19 18:08:30|42461.8|42441.8|42461.8|42441.8|42462.7|42442.7|42461.8|42441.8|0
1721412520000|2024-07-19 18:08:40|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|1
1721412540000|2024-07-19 18:09:00|42463.6|42443.6|42467.7|42447.7|42467.7|42447.7|42463.6|42443.6|3
1721412550000|2024-07-19 18:09:10|42468.6|42448.6|42469.3|42449.3|42470.2|42450.2|42467.7|42447.7|2
1721412560000|2024-07-19 18:09:20|42467.7|42447.7|42469.3|42449.3|42469.3|42449.3|42466.8|42446.8|0
1721412570000|2024-07-19 18:09:30|42470.2|42450.2|42467.7|42447.7|42470.2|42450.2|42466.8|42446.8|0
1721412580000|2024-07-19 18:09:40|42469.3|42449.3|42470.2|42450.2|42470.2|42450.2|42469.3|42449.3|2
1721412590000|2024-07-19 18:09:50|42469.3|42449.3|42469.3|42449.3|42470.2|42450.2|42469.3|42449.3|0
1721412600000|2024-07-19 18:10:00|42467.7|42447.7|42466.8|42446.8|42467.7|42447.7|42466.8|42446.8|3
1721412610000|2024-07-19 18:10:10|||||||||1
1721412620000|2024-07-19 18:10:20|42465.9|42445.9|42461.8|42441.8|42465.9|42445.9|42461.8|42441.8|5
1721412630000|2024-07-19 18:10:30|42460.2|42440.2|42456.8|42436.8|42460.2|42440.2|42456.8|42436.8|0
1721412650000|2024-07-19 18:10:50|42459.3|42439.3|42456.8|42436.8|42459.3|42439.3|42456.8|42436.8|0
1721412660000|2024-07-19 18:11:00|42455.2|42435.2|42452.7|42432.7|42455.2|42435.2|42452.7|42432.7|0
1721412670000|2024-07-19 18:11:10|42453.6|42433.6|42452.7|42432.7|42453.6|42433.6|42452.7|42432.7|0
1721412680000|2024-07-19 18:11:20|42453.6|42433.6|42455.2|42435.2|42456.8|42436.8|42453.6|42433.6|1
1721412700000|2024-07-19 18:11:40|||||||||1
1721412710000|2024-07-19 18:11:50|42456.8|42436.8|42455.2|42435.2|42457.7|42437.7|42455.2|42435.2|0
1721412720000|2024-07-19 18:12:00|42456.8|42436.8|42457.7|42437.7|42457.7|42437.7|42456.8|42436.8|1
1721412740000|2024-07-19 18:12:20|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|1
1721412750000|2024-07-19 18:12:30|||||||||1
1721412760000|2024-07-19 18:12:40|42461.1|42441.1|42463.6|42443.6|42463.6|42443.6|42461.1|42441.1|5
1721412770000|2024-07-19 18:12:50|42462|42442|42463.6|42443.6|42463.6|42443.6|42462|42442|1
1721412780000|2024-07-19 18:13:00|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|2
1721412790000|2024-07-19 18:13:10|42459.3|42439.3|42459.3|42439.3|42460.2|42440.2|42459.3|42439.3|0
1721412800000|2024-07-19 18:13:20|42460.9|42440.9|42460.2|42440.2|42461.8|42441.8|42459.3|42439.3|1
1721412810000|2024-07-19 18:13:30|42458.6|42438.6|42457.7|42437.7|42458.6|42438.6|42457.7|42437.7|5
1721412820000|2024-07-19 18:13:40|||||||||1
1721412840000|2024-07-19 18:14:00|||||||||4
1721412860000|2024-07-19 18:14:20|42458.6|42438.6|42458.6|42438.6|42458.6|42438.6|42457.7|42437.7|0
1721412870000|2024-07-19 18:14:30|||||||||3
1721412900000|2024-07-19 18:15:00|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|1
1721412920000|2024-07-19 18:15:20|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|6
1721412930000|2024-07-19 18:15:30|42460.2|42440.2|42461.1|42441.1|42463.6|42443.6|42460.2|42440.2|0
1721412940000|2024-07-19 18:15:40|42462.7|42442.7|42455.2|42435.2|42463.6|42443.6|42452.7|42432.7|61
1721412960000|2024-07-19 18:16:00|42452.7|42432.7|42452.7|42432.7|42455.2|42435.2|42452.7|42432.7|1
1721412970000|2024-07-19 18:16:10|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|6
1721412980000|2024-07-19 18:16:20|||||||||1
1721413020000|2024-07-19 18:17:00|42458.4|42438.4|42463.4|42443.4|42463.4|42443.4|42456.8|42436.8|20
1721413030000|2024-07-19 18:17:10|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|0
1721413040000|2024-07-19 18:17:20|42468.4|42448.4|42462.7|42442.7|42468.4|42448.4|42462.7|42442.7|65
1721413050000|2024-07-19 18:17:30|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|0
1721413060000|2024-07-19 18:17:40|||||||||10
1721413070000|2024-07-19 18:17:50|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|42463.4|42443.4|0
1721413080000|2024-07-19 18:18:00|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|42464.3|42444.3|0
1721413090000|2024-07-19 18:18:10|42465.9|42445.9|42464.3|42444.3|42465.9|42445.9|42464.3|42444.3|1
1721413100000|2024-07-19 18:18:20|42465.9|42445.9|42464.3|42444.3|42465.9|42445.9|42464.3|42444.3|5
1721413110000|2024-07-19 18:18:30|42461.8|42441.8|42460.9|42440.9|42461.8|42441.8|42460.9|42440.9|5
1721413120000|2024-07-19 18:18:40|42461.8|42441.8|42459.3|42439.3|42461.8|42441.8|42459.3|42439.3|3
1721413130000|2024-07-19 18:18:50|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|0
1721413140000|2024-07-19 18:19:00|42460.2|42440.2|42459.3|42439.3|42461.8|42441.8|42459.3|42439.3|6
1721413150000|2024-07-19 18:19:10|42461|42441|42458.5|42438.5|42461.8|42441.8|42458.5|42438.5|2
1721413160000|2024-07-19 18:19:20|42456.8|42436.8|42458.5|42438.5|42458.5|42438.5|42456.8|42436.8|2
1721413170000|2024-07-19 18:19:30|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|3
1721413180000|2024-07-19 18:19:40|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|1
1721413200000|2024-07-19 18:20:00|42454.3|42434.3|42451.8|42431.8|42454.3|42434.3|42450.2|42430.2|16
1721413210000|2024-07-19 18:20:10|42453.5|42433.5|42450.2|42430.2|42455.2|42435.2|42450.2|42430.2|7
1721413220000|2024-07-19 18:20:20|42451.8|42431.8|42454.3|42434.3|42454.3|42434.3|42450.2|42430.2|0
1721413230000|2024-07-19 18:20:30|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42454.3|42434.3|4
1721413240000|2024-07-19 18:20:40|42454.3|42434.3|42451.8|42431.8|42454.3|42434.3|42451.8|42431.8|1
1721413250000|2024-07-19 18:20:50|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1721413260000|2024-07-19 18:21:00|42455.2|42435.2|42454.3|42434.3|42455.2|42435.2|42454.3|42434.3|0
1721413270000|2024-07-19 18:21:10|42455.2|42435.2|42451.8|42431.8|42455.2|42435.2|42450.2|42430.2|11
1721413280000|2024-07-19 18:21:20|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1721413290000|2024-07-19 18:21:30|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|9
1721413300000|2024-07-19 18:21:40|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|4
1721413310000|2024-07-19 18:21:50|||||||||7
1721413320000|2024-07-19 18:22:00|42452.7|42432.7|42454.3|42434.3|42454.3|42434.3|42452.7|42432.7|1
1721413330000|2024-07-19 18:22:10|42452.7|42432.7|42454.3|42434.3|42454.3|42434.3|42452.7|42432.7|2
1721413340000|2024-07-19 18:22:20|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|2
1721413350000|2024-07-19 18:22:30|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|42456.8|42436.8|1
1721413360000|2024-07-19 18:22:40|42457.7|42437.7|42459.3|42439.3|42459.3|42439.3|42457.7|42437.7|0
1721413370000|2024-07-19 18:22:50|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|0
1721413380000|2024-07-19 18:23:00|42459.3|42439.3|42460.2|42440.2|42460.2|42440.2|42459.3|42439.3|0
1721413390000|2024-07-19 18:23:10|||||||||5
1721413400000|2024-07-19 18:23:20|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|42461.8|42441.8|0
1721413420000|2024-07-19 18:23:40|42460.2|42440.2|42459.3|42439.3|42460.2|42440.2|42459.3|42439.3|1
1721413440000|2024-07-19 18:24:00|||||||||1
1721413450000|2024-07-19 18:24:10|42457.7|42437.7|42456.8|42436.8|42457.7|42437.7|42456.8|42436.8|0
1721413460000|2024-07-19 18:24:20|42457.7|42437.7|42459.3|42439.3|42459.3|42439.3|42457.7|42437.7|1
1721413480000|2024-07-19 18:24:40|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1721413500000|2024-07-19 18:25:00|42457.7|42437.7|42459.4|42439.4|42459.4|42439.4|42457.7|42437.7|1
1721413520000|2024-07-19 18:25:20|42461|42441|42462.6|42442.6|42464.2|42444.2|42461|42441|25
1721413530000|2024-07-19 18:25:30|42464.2|42444.2|42467.6|42447.6|42467.6|42447.6|42464.2|42444.2|8
1721413540000|2024-07-19 18:25:40|42468.5|42448.5|42470.1|42450.1|42470.1|42450.1|42468.5|42448.5|2
1721413560000|2024-07-19 18:26:00|42471|42451|42472.6|42452.6|42474.2|42454.2|42471|42451|27
1721413570000|2024-07-19 18:26:10|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|16
1721413580000|2024-07-19 18:26:20|42474.2|42454.2|42476.7|42456.7|42476.7|42456.7|42474.2|42454.2|6
1721413590000|2024-07-19 18:26:30|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|0
1721413600000|2024-07-19 18:26:40|42476|42456|42477.6|42457.6|42477.6|42457.6|42476|42456|2
1721413610000|2024-07-19 18:26:50|42476.7|42456.7|42474.2|42454.2|42476.7|42456.7|42474.2|42454.2|0
1721413630000|2024-07-19 18:27:10|42475.1|42455.1|42472.6|42452.6|42475.1|42455.1|42472.6|42452.6|4
1721413640000|2024-07-19 18:27:20|||||||||3
1721413670000|2024-07-19 18:27:50|42471|42451|42471|42451|42472.6|42452.6|42471|42451|0
1721413680000|2024-07-19 18:28:00|42472.6|42452.6|42474.2|42454.2|42475.8|42455.8|42471|42451|11
1721413690000|2024-07-19 18:28:10|||||||||6
1721413700000|2024-07-19 18:28:20|42472.6|42452.6|42472.6|42452.6|42474.2|42454.2|42472.6|42452.6|6
1721413710000|2024-07-19 18:28:30|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|3
1721413720000|2024-07-19 18:28:40|42472.6|42452.6|42474.2|42454.2|42474.2|42454.2|42472.6|42452.6|3
1721413730000|2024-07-19 18:28:50|42472.6|42452.6|42469.2|42449.2|42472.6|42452.6|42469.2|42449.2|9
1721413740000|2024-07-19 18:29:00|42468.3|42448.3|42468.3|42448.3|42468.3|42448.3|42466.7|42446.7|1
1721413750000|2024-07-19 18:29:10|42469.2|42449.2|42470.1|42450.1|42470.1|42450.1|42469.2|42449.2|2
1721413770000|2024-07-19 18:29:30|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|42471.7|42451.7|0
1721413780000|2024-07-19 18:29:40|42472.6|42452.6|42476|42456|42476|42456|42472.6|42452.6|2
1721413790000|2024-07-19 18:29:50|42475.1|42455.1|42476.7|42456.7|42476.7|42456.7|42475.1|42455.1|4
1721413800000|2024-07-19 18:30:00|42478.3|42458.3|42475.1|42455.1|42480.1|42460.1|42475.1|42455.1|4
1721413810000|2024-07-19 18:30:10|||||||||1
1721413820000|2024-07-19 18:30:20|42474.2|42454.2|42472.6|42452.6|42475.1|42455.1|42472.6|42452.6|2
1721413850000|2024-07-19 18:30:50|42474.2|42454.2|42475.1|42455.1|42475.1|42455.1|42474.2|42454.2|1
1721413860000|2024-07-19 18:31:00|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|2
1721413880000|2024-07-19 18:31:20|||||||||3
1721413890000|2024-07-19 18:31:30|42476|42456|42474.4|42454.4|42476|42456|42474.4|42454.4|2
1721413900000|2024-07-19 18:31:40|42472.8|42452.8|42471.9|42451.9|42472.8|42452.8|42471.9|42451.9|1
1721413920000|2024-07-19 18:32:00|42471|42451|42471|42451|42471|42451|42471|42451|0
1721413930000|2024-07-19 18:32:10|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|0
1721413940000|2024-07-19 18:32:20|||||||||2
1721413950000|2024-07-19 18:32:30|42468.5|42448.5|42466.9|42446.9|42468.5|42448.5|42466.9|42446.9|3
1721413960000|2024-07-19 18:32:40|42468.5|42448.5|42467.6|42447.6|42468.5|42448.5|42467.6|42447.6|1
1721413970000|2024-07-19 18:32:50|42468.5|42448.5|42467.6|42447.6|42468.5|42448.5|42467.6|42447.6|0
1721413980000|2024-07-19 18:33:00|42465.1|42445.1|42465.1|42445.1|42466.7|42446.7|42465.1|42445.1|0
1721413990000|2024-07-19 18:33:10|42464.2|42444.2|42467.6|42447.6|42467.6|42447.6|42464.2|42444.2|3
1721414000000|2024-07-19 18:33:20|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42465.1|42445.1|0
1721414020000|2024-07-19 18:33:40|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|42467.6|42447.6|0
1721414030000|2024-07-19 18:33:50|42466|42446|42467.6|42447.6|42467.6|42447.6|42466|42446|4
1721414040000|2024-07-19 18:34:00|42466.7|42446.7|42466|42446|42467.6|42447.6|42466|42446|0
1721414050000|2024-07-19 18:34:10|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|0
1721414060000|2024-07-19 18:34:20|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|0
1721414070000|2024-07-19 18:34:30|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|0
1721414100000|2024-07-19 18:35:00|42466.7|42446.7|42469.2|42449.2|42469.2|42449.2|42466.7|42446.7|2
1721414120000|2024-07-19 18:35:20|42470.1|42450.1|42469.2|42449.2|42470.1|42450.1|42469.2|42449.2|1
1721414130000|2024-07-19 18:35:30|42467.6|42447.6|42463.5|42443.5|42467.6|42447.6|42462.6|42442.6|6
1721414140000|2024-07-19 18:35:40|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|0
1721414150000|2024-07-19 18:35:50|42463.5|42443.5|42462.6|42442.6|42463.5|42443.5|42462.6|42442.6|0
1721414160000|2024-07-19 18:36:00|||||||||1
1721414170000|2024-07-19 18:36:10|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|1
1721414180000|2024-07-19 18:36:20|42458.5|42438.5|42457.6|42437.6|42458.5|42438.5|42457.6|42437.6|7
1721414190000|2024-07-19 18:36:30|42456|42436|42452.8|42432.8|42456|42436|42452.8|42432.8|0
1721414200000|2024-07-19 18:36:40|42451.2|42431.2|42450.3|42430.3|42451.2|42431.2|42450.3|42430.3|0
1721414220000|2024-07-19 18:37:00|||||||||1
1721414230000|2024-07-19 18:37:10|42452.8|42432.8|42451.2|42431.2|42452.8|42432.8|42451.2|42431.2|6
1721414240000|2024-07-19 18:37:20|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|3
1721414250000|2024-07-19 18:37:30|42452.8|42432.8|42454.4|42434.4|42454.4|42434.4|42451.9|42431.9|1
1721414260000|2024-07-19 18:37:40|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|1
1721414270000|2024-07-19 18:37:50|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|1
1721414280000|2024-07-19 18:38:00|42455.3|42435.3|42454.4|42434.4|42455.3|42435.3|42454.4|42434.4|0
1721414290000|2024-07-19 18:38:10|42452.8|42432.8|42452.8|42432.8|42452.8|42432.8|42451.9|42431.9|0
1721414300000|2024-07-19 18:38:20|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|0
1721414310000|2024-07-19 18:38:30|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|0
1721414330000|2024-07-19 18:38:50|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|0
1721414340000|2024-07-19 18:39:00|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|0
1721414350000|2024-07-19 18:39:10|||||||||2
1721414390000|2024-07-19 18:39:50|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|0
1721414410000|2024-07-19 18:40:10|42452.8|42432.8|42451.9|42431.9|42452.8|42432.8|42451.9|42431.9|0
1721414420000|2024-07-19 18:40:20|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|5
1721414430000|2024-07-19 18:40:30|42452.8|42432.8|42454.4|42434.4|42454.4|42434.4|42452.8|42432.8|1
1721414440000|2024-07-19 18:40:40|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|1
1721414450000|2024-07-19 18:40:50|||||||||3
1721414480000|2024-07-19 18:41:20|42457.8|42437.8|42459.4|42439.4|42459.4|42439.4|42457.8|42437.8|11
1721414520000|2024-07-19 18:42:00|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461|42441|0
1721414530000|2024-07-19 18:42:10|42461|42441|42461.9|42441.9|42461.9|42441.9|42461|42441|0
1721414540000|2024-07-19 18:42:20|42461|42441|42461|42441|42461.9|42441.9|42461|42441|0
1721414550000|2024-07-19 18:42:30|42458.5|42438.5|42458.5|42438.5|42459.4|42439.4|42458.5|42438.5|7
1721414560000|2024-07-19 18:42:40|42456.9|42436.9|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|2
1721414570000|2024-07-19 18:42:50|42457.8|42437.8|42457.8|42437.8|42459.4|42439.4|42457.8|42437.8|0
1721414580000|2024-07-19 18:43:00|42456.9|42436.9|42456|42436|42456.9|42436.9|42456|42436|7
1721414600000|2024-07-19 18:43:20|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|0
1721414610000|2024-07-19 18:43:30|42454.3|42434.3|42455.1|42435.1|42455.1|42435.1|42454.3|42434.3|0
1721414620000|2024-07-19 18:43:40|42456|42436|42456.9|42436.9|42456.9|42436.9|42456|42436|9
1721414630000|2024-07-19 18:43:50|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|2
1721414640000|2024-07-19 18:44:00|42456.9|42436.9|42455.3|42435.3|42456.9|42436.9|42452.8|42432.8|2
1721414650000|2024-07-19 18:44:10|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|42452.8|42432.8|0
1721414660000|2024-07-19 18:44:20|42452.8|42432.8|42452.8|42432.8|42452.8|42432.8|42452.8|42432.8|0
1721414680000|2024-07-19 18:44:40|||||||||2
1721414690000|2024-07-19 18:44:50|||||||||1
1721414700000|2024-07-19 18:45:00|42451.2|42431.2|42450.3|42430.3|42452.8|42432.8|42450.3|42430.3|8
1721414710000|2024-07-19 18:45:10|42451.2|42431.2|42452.8|42432.8|42452.8|42432.8|42450.3|42430.3|5
1721414720000|2024-07-19 18:45:20|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|0
1721414730000|2024-07-19 18:45:30|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|1
1721414760000|2024-07-19 18:46:00|42456.2|42436.2|42456.2|42436.2|42457.1|42437.1|42456.2|42436.2|0
1721414770000|2024-07-19 18:46:10|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|4
1721414780000|2024-07-19 18:46:20|||||||||1
1721414820000|2024-07-19 18:47:00|42454.4|42434.4|42451.2|42431.2|42454.4|42434.4|42451.2|42431.2|0
1721414840000|2024-07-19 18:47:20|||||||||2
1721414850000|2024-07-19 18:47:30|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|0
1721414860000|2024-07-19 18:47:40|42451.2|42431.2|42450.3|42430.3|42451.2|42431.2|42450.3|42430.3|1
1721414870000|2024-07-19 18:47:50|42451.2|42431.2|42450.3|42430.3|42451.2|42431.2|42450.3|42430.3|0
1721414880000|2024-07-19 18:48:00|42451.2|42431.2|42451.2|42431.2|42451.2|42431.2|42450.3|42430.3|0
1721414890000|2024-07-19 18:48:10|42450.3|42430.3|42452.8|42432.8|42452.8|42432.8|42450.3|42430.3|1
1721414900000|2024-07-19 18:48:20|42453.7|42433.7|42453.7|42433.7|42453.7|42433.7|42452.8|42432.8|3
1721414910000|2024-07-19 18:48:30|42452.8|42432.8|42450.3|42430.3|42452.8|42432.8|42450.3|42430.3|2
1721414930000|2024-07-19 18:48:50|42451.2|42431.2|42450.3|42430.3|42451.2|42431.2|42450.3|42430.3|1
1721414940000|2024-07-19 18:49:00|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|1
1721414960000|2024-07-19 18:49:20|42446.2|42426.2|42448.7|42428.7|42448.7|42428.7|42446.2|42426.2|1
1721414970000|2024-07-19 18:49:30|42449.6|42429.6|42451.2|42431.2|42451.2|42431.2|42449.6|42429.6|1
1721414980000|2024-07-19 18:49:40|42450.3|42430.3|42451.2|42431.2|42451.2|42431.2|42450.3|42430.3|0
1721415000000|2024-07-19 18:50:00|42452.1|42432.1|42453.7|42433.7|42453.7|42433.7|42452.1|42432.1|0
1721415010000|2024-07-19 18:50:10|42458.7|42438.7|42458.7|42438.7|42459.6|42439.6|42458.7|42438.7|5
1721415030000|2024-07-19 18:50:30|42459.4|42439.4|42460.3|42440.3|42460.3|42440.3|42457.8|42437.8|10
1721415050000|2024-07-19 18:50:50|42458.7|42438.7|42457.8|42437.8|42458.7|42438.7|42457.8|42437.8|0
1721415060000|2024-07-19 18:51:00|||||||||2
1721415110000|2024-07-19 18:51:50|||||||||1
1721415120000|2024-07-19 18:52:00|42456.2|42436.2|42455.3|42435.3|42456.2|42436.2|42455.3|42435.3|0
1721415140000|2024-07-19 18:52:20|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|3
1721415160000|2024-07-19 18:52:40|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|1
1721415170000|2024-07-19 18:52:50|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1721415180000|2024-07-19 18:53:00|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|0
1721415190000|2024-07-19 18:53:10|42455.3|42435.3|42460.3|42440.3|42460.3|42440.3|42455.3|42435.3|4
1721415200000|2024-07-19 18:53:20|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|1
1721415210000|2024-07-19 18:53:30|42460.3|42440.3|42459.4|42439.4|42460.3|42440.3|42459.4|42439.4|0
1721415220000|2024-07-19 18:53:40|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|0
1721415230000|2024-07-19 18:53:50|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1721415240000|2024-07-19 18:54:00|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42459.4|42439.4|0
1721415250000|2024-07-19 18:54:10|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1721415260000|2024-07-19 18:54:20|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1721415270000|2024-07-19 18:54:30|42462.8|42442.8|42461.9|42441.9|42462.8|42442.8|42461.9|42441.9|2
1721415290000|2024-07-19 18:54:50|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42463.6|42443.6|0
1721415300000|2024-07-19 18:55:00|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42460.3|42440.3|1
1721415310000|2024-07-19 18:55:10|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|1
1721415320000|2024-07-19 18:55:20|42459.4|42439.4|42460.3|42440.3|42460.3|42440.3|42459.4|42439.4|0
1721415330000|2024-07-19 18:55:30|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1721415350000|2024-07-19 18:55:50|42460.3|42440.3|42459.4|42439.4|42460.3|42440.3|42459.4|42439.4|0
1721415360000|2024-07-19 18:56:00|42460.3|42440.3|42459.4|42439.4|42460.3|42440.3|42459.4|42439.4|1
1721415370000|2024-07-19 18:56:10|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|0
1721415380000|2024-07-19 18:56:20|42459.4|42439.4|42455.3|42435.3|42459.5|42439.5|42455.3|42435.3|10
1721415400000|2024-07-19 18:56:40|42457|42437|42454.5|42434.5|42457|42437|42454.5|42434.5|1
1721415410000|2024-07-19 18:56:50|42455.3|42435.3|42455.3|42435.3|42457|42437|42455.3|42435.3|0
1721415420000|2024-07-19 18:57:00|42457|42437|42459.5|42439.5|42459.5|42439.5|42457|42437|0
1721415450000|2024-07-19 18:57:30|42457|42437|42457|42437|42457|42437|42457|42437|0
1721415460000|2024-07-19 18:57:40|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|42455.3|42435.3|0
1721415470000|2024-07-19 18:57:50|42457|42437|42457|42437|42457|42437|42457|42437|0
1721415480000|2024-07-19 18:58:00|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|2
1721415510000|2024-07-19 18:58:30|||||||||3
1721415540000|2024-07-19 18:59:00|42461.2|42441.2|42460.3|42440.3|42461.2|42441.2|42460.3|42440.3|1
1721415550000|2024-07-19 18:59:10|42461.2|42441.2|42460.3|42440.3|42461.2|42441.2|42460.3|42440.3|0
1721415560000|2024-07-19 18:59:20|42462|42442|42462.8|42442.8|42462.8|42442.8|42462|42442|0
1721415570000|2024-07-19 18:59:30|42462|42442|42460.3|42440.3|42462.8|42442.8|42460.3|42440.3|1
1721415600000|2024-07-19 19:00:00|42462|42442|42462.8|42442.8|42462.8|42442.8|42462|42442|0
1721415610000|2024-07-19 19:00:10|42464.5|42444.5|42465.3|42445.3|42465.3|42445.3|42464.5|42444.5|0
1721415620000|2024-07-19 19:00:20|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42465.3|42445.3|0
1721415630000|2024-07-19 19:00:30|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|0
1721415670000|2024-07-19 19:01:10|42471.2|42451.2|42473.7|42453.7|42473.7|42453.7|42471.2|42451.2|3
1721415690000|2024-07-19 19:01:30|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|4
1721415700000|2024-07-19 19:01:40|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|3
1721415710000|2024-07-19 19:01:50|42475.3|42455.3|42475.4|42455.4|42475.4|42455.4|42475.3|42455.3|4
1721415720000|2024-07-19 19:02:00|42477|42457|42477.9|42457.9|42477.9|42457.9|42477|42457|0
1721415730000|2024-07-19 19:02:10|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|2
1721415740000|2024-07-19 19:02:20|42479.6|42459.6|42481.2|42461.2|42481.2|42461.2|42478.7|42458.7|2
1721415750000|2024-07-19 19:02:30|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|0
1721415760000|2024-07-19 19:02:40|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|10
1721415770000|2024-07-19 19:02:50|||||||||1
1721415780000|2024-07-19 19:03:00|42482|42462|42482.9|42462.9|42482.9|42462.9|42482|42462|0
1721415800000|2024-07-19 19:03:20|42480.4|42460.4|42479.5|42459.5|42480.4|42460.4|42478.6|42458.6|1
1721415820000|2024-07-19 19:03:40|42482|42462|42482|42462|42482|42462|42482|42462|5
1721415840000|2024-07-19 19:04:00|42487.9|42467.9|42492|42472|42492.7|42472.7|42487.9|42467.9|6
1721415850000|2024-07-19 19:04:10|||||||||4
1721415860000|2024-07-19 19:04:20|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|0
1721415870000|2024-07-19 19:04:30|||||||||2
1721415890000|2024-07-19 19:04:50|42496.1|42476.1|42499.5|42479.5|42499.5|42479.5|42496.1|42476.1|13
1721415900000|2024-07-19 19:05:00|42500.4|42480.4|42497.9|42477.9|42500.4|42480.4|42497.9|42477.9|8
1721415910000|2024-07-19 19:05:10|42497|42477|42497|42477|42497.9|42477.9|42497|42477|6
1721415920000|2024-07-19 19:05:20|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|42496.1|42476.1|0
1721415930000|2024-07-19 19:05:30|42497|42477|42497|42477|42497|42477|42497|42477|2
1721415950000|2024-07-19 19:05:50|42499.5|42479.5|42502|42482|42502|42482|42499.5|42479.5|3
1721415960000|2024-07-19 19:06:00|42500.4|42480.4|42497|42477|42500.4|42480.4|42497|42477|1
1721415970000|2024-07-19 19:06:10|42498.6|42478.6|42497|42477|42499.5|42479.5|42497|42477|4
1721415980000|2024-07-19 19:06:20|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|3
1721415990000|2024-07-19 19:06:30|42493.7|42473.7|42492.9|42472.9|42493.7|42473.7|42492.9|42472.9|0
1721416000000|2024-07-19 19:06:40|42492|42472|42492|42472|42492|42472|42492|42472|0
1721416010000|2024-07-19 19:06:50|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1721416020000|2024-07-19 19:07:00|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42492|42472|2
1721416040000|2024-07-19 19:07:20|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|1
1721416050000|2024-07-19 19:07:30|42494.5|42474.5|42493.6|42473.6|42494.5|42474.5|42493.6|42473.6|0
1721416060000|2024-07-19 19:07:40|||||||||1
1721416070000|2024-07-19 19:07:50|42494.5|42474.5|42493.6|42473.6|42494.5|42474.5|42493.6|42473.6|0
1721416080000|2024-07-19 19:08:00|42494.5|42474.5|42493.6|42473.6|42494.5|42474.5|42493.6|42473.6|5
1721416090000|2024-07-19 19:08:10|42494.5|42474.5|42492|42472|42494.5|42474.5|42492|42472|0
1721416110000|2024-07-19 19:08:30|||||||||3
1721416130000|2024-07-19 19:08:50|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|0
1721416140000|2024-07-19 19:09:00|42492|42472|42492|42472|42492|42472|42492|42472|0
1721416150000|2024-07-19 19:09:10|||||||||11
1721416160000|2024-07-19 19:09:20|||||||||1
1721416200000|2024-07-19 19:10:00|42494.5|42474.5|42492|42472|42494.5|42474.5|42492|42472|9
1721416220000|2024-07-19 19:10:20|42491.1|42471.1|42492|42472|42492|42472|42491.1|42471.1|0
1721416230000|2024-07-19 19:10:30|42492.9|42472.9|42492|42472|42492.9|42472.9|42492|42472|0
1721416260000|2024-07-19 19:11:00|42491.1|42471.1|42491.1|42471.1|42492|42472|42491.1|42471.1|3
1721416270000|2024-07-19 19:11:10|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|2
1721416290000|2024-07-19 19:11:30|42487|42467|42486.1|42466.1|42487|42467|42486.1|42466.1|0
1721416300000|2024-07-19 19:11:40|||||||||2
1721416340000|2024-07-19 19:12:20|42487|42467|42487|42467|42487|42467|42487|42467|2
1721416370000|2024-07-19 19:12:50|||||||||1
1721416380000|2024-07-19 19:13:00|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|4
1721416390000|2024-07-19 19:13:10|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|0
1721416400000|2024-07-19 19:13:20|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42488.6|42468.6|0
1721416440000|2024-07-19 19:14:00|||||||||1
1721416450000|2024-07-19 19:14:10|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|0
1721416460000|2024-07-19 19:14:20|42489.5|42469.5|42489.5|42469.5|42490.4|42470.4|42489.5|42469.5|0
1721416480000|2024-07-19 19:14:40|42487|42467|42487|42467|42487|42467|42487|42467|1
1721416500000|2024-07-19 19:15:00|42492|42472|42492|42472|42492|42472|42492|42472|10
1721416540000|2024-07-19 19:15:40|42491.1|42471.1|42492|42472|42492|42472|42491.1|42471.1|0
1721416550000|2024-07-19 19:15:50|42491.1|42471.1|42492|42472|42492|42472|42491.1|42471.1|0
1721416560000|2024-07-19 19:16:00|42489.5|42469.5|42487|42467|42489.5|42469.5|42487|42467|1
1721416570000|2024-07-19 19:16:10|||||||||4
1721416580000|2024-07-19 19:16:20|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|1
1721416590000|2024-07-19 19:16:30|42487|42467|42484.5|42464.5|42487|42467|42484.5|42464.5|0
1721416600000|2024-07-19 19:16:40|42482|42462|42483.6|42463.6|42484.5|42464.5|42482|42462|8
1721416610000|2024-07-19 19:16:50|42481.1|42461.1|42476.1|42456.1|42482|42462|42476.1|42456.1|17
1721416620000|2024-07-19 19:17:00|42477|42457|42477|42457|42477|42457|42477|42457|2
1721416630000|2024-07-19 19:17:10|||||||||2
1721416650000|2024-07-19 19:17:30|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|0
1721416660000|2024-07-19 19:17:40|42479.5|42459.5|42480.4|42460.4|42480.4|42460.4|42479.5|42459.5|6
1721416670000|2024-07-19 19:17:50|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|0
1721416680000|2024-07-19 19:18:00|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|0
1721416690000|2024-07-19 19:18:10|42483.8|42463.8|42482.9|42462.9|42483.8|42463.8|42482.9|42462.9|0
1721416700000|2024-07-19 19:18:20|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|42483.8|42463.8|0
1721416710000|2024-07-19 19:18:30|42482.9|42462.9|42483.8|42463.8|42483.8|42463.8|42482.9|42462.9|0
1721416720000|2024-07-19 19:18:40|42482.9|42462.9|42483.8|42463.8|42483.8|42463.8|42482.9|42462.9|0
1721416740000|2024-07-19 19:19:00|42485.4|42465.4|42487.9|42467.9|42487.9|42467.9|42485.4|42465.4|2
1721416750000|2024-07-19 19:19:10|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|0
1721416790000|2024-07-19 19:19:50|42487.9|42467.9|42488.8|42468.8|42488.8|42468.8|42487.9|42467.9|0
1721416800000|2024-07-19 19:20:00|42487.9|42467.9|42488.8|42468.8|42488.8|42468.8|42487.9|42467.9|0
1721416820000|2024-07-19 19:20:20|42492.9|42472.9|42493.6|42473.6|42493.6|42473.6|42491.1|42471.1|13
1721416830000|2024-07-19 19:20:30|42495.3|42475.3|42496.1|42476.1|42496.1|42476.1|42495.3|42475.3|8
1721416840000|2024-07-19 19:20:40|42493.6|42473.6|42492.8|42472.8|42493.6|42473.6|42492.8|42472.8|1
1721416850000|2024-07-19 19:20:50|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|1
1721416860000|2024-07-19 19:21:00|42492|42472|42491.1|42471.1|42492|42472|42491.1|42471.1|0
1721416880000|2024-07-19 19:21:20|||||||||1
1721416920000|2024-07-19 19:22:00|42492|42472|42492|42472|42492|42472|42492|42472|3
1721416960000|2024-07-19 19:22:40|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|0
1721416970000|2024-07-19 19:22:50|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|42493.6|42473.6|0
1721416980000|2024-07-19 19:23:00|42493.7|42473.7|42496.2|42476.2|42496.2|42476.2|42493.7|42473.7|3
1721417010000|2024-07-19 19:23:30|42497.8|42477.8|42498.7|42478.7|42498.7|42478.7|42497.8|42477.8|0
1721417020000|2024-07-19 19:23:40|||||||||1
1721417030000|2024-07-19 19:23:50|42497|42477|42498.7|42478.7|42498.7|42478.7|42497|42477|3
1721417040000|2024-07-19 19:24:00|42497|42477|42496.2|42476.2|42497|42477|42496.2|42476.2|3
1721417070000|2024-07-19 19:24:30|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|2
1721417080000|2024-07-19 19:24:40|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|1
1721417090000|2024-07-19 19:24:50|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|0
1721417100000|2024-07-19 19:25:00|42496.2|42476.2|42494.5|42474.5|42496.2|42476.2|42494.5|42474.5|0
1721417140000|2024-07-19 19:25:40|42492.9|42472.9|42494.5|42474.5|42494.5|42474.5|42492|42472|0
1721417150000|2024-07-19 19:25:50|42496.2|42476.2|42497|42477|42497|42477|42496.2|42476.2|0
1721417160000|2024-07-19 19:26:00|42496.2|42476.2|42497|42477|42497|42477|42496.2|42476.2|0
1721417180000|2024-07-19 19:26:20|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|0
1721417190000|2024-07-19 19:26:30|42497|42477|42497|42477|42497|42477|42497|42477|0
1721417200000|2024-07-19 19:26:40|||||||||3
1721417250000|2024-07-19 19:27:30|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|42496.2|42476.2|0
1721417260000|2024-07-19 19:27:40|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|1
1721417270000|2024-07-19 19:27:50|42493.7|42473.7|42493.7|42473.7|42493.7|42473.7|42493.7|42473.7|0
1721417290000|2024-07-19 19:28:10|42492.8|42472.8|42493.7|42473.7|42493.7|42473.7|42492.8|42472.8|0
1721417300000|2024-07-19 19:28:20|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|3
1721417310000|2024-07-19 19:28:30|42491.2|42471.2|42487.9|42467.9|42491.2|42471.2|42487.9|42467.9|2
1721417320000|2024-07-19 19:28:40|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|2
1721417330000|2024-07-19 19:28:50|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|42486.2|42466.2|0
1721417340000|2024-07-19 19:29:00|42484.6|42464.6|42484.6|42464.6|42486.2|42466.2|42484.6|42464.6|0
1721417370000|2024-07-19 19:29:30|42482.9|42462.9|42481.2|42461.2|42482.9|42462.9|42481.2|42461.2|17
1721417380000|2024-07-19 19:29:40|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|0
1721417390000|2024-07-19 19:29:50|||||||||1
1721417400000|2024-07-19 19:30:00|42479.6|42459.6|42482.1|42462.1|42482.1|42462.1|42479.6|42459.6|13
1721417410000|2024-07-19 19:30:10|42479.6|42459.6|42484.6|42464.6|42484.6|42464.6|42479.6|42459.6|0
1721417420000|2024-07-19 19:30:20|42482.9|42462.9|42484.6|42464.6|42484.6|42464.6|42482.9|42462.9|2
1721417440000|2024-07-19 19:30:40|42485.4|42465.4|42484.6|42464.6|42485.4|42465.4|42484.6|42464.6|1
1721417460000|2024-07-19 19:31:00|||||||||1
1721417470000|2024-07-19 19:31:10|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|0
1721417480000|2024-07-19 19:31:20|42486.2|42466.2|42486.2|42466.2|42487.1|42467.1|42486.2|42466.2|2
1721417490000|2024-07-19 19:31:30|||||||||1
1721417510000|2024-07-19 19:31:50|42484.6|42464.6|42484.6|42464.6|42484.6|42464.6|42484.6|42464.6|1
1721417520000|2024-07-19 19:32:00|42482.9|42462.9|42484.6|42464.6|42484.6|42464.6|42482.1|42462.1|6
1721417530000|2024-07-19 19:32:10|42482.9|42462.9|42482.1|42462.1|42484.6|42464.6|42482.1|42462.1|2
1721417540000|2024-07-19 19:32:20|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|0
1721417550000|2024-07-19 19:32:30|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|0
1721417580000|2024-07-19 19:33:00|42481.2|42461.2|42481.2|42461.2|42481.2|42461.2|42481.2|42461.2|0
1721417590000|2024-07-19 19:33:10|||||||||4
1721417600000|2024-07-19 19:33:20|||||||||4
1721417610000|2024-07-19 19:33:30|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42478.7|42458.7|1
1721417620000|2024-07-19 19:33:40|||||||||1
1721417640000|2024-07-19 19:34:00|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|2
1721417670000|2024-07-19 19:34:30|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|2
1721417680000|2024-07-19 19:34:40|42473.7|42453.7|42472.1|42452.1|42474.6|42454.6|42472.1|42452.1|0
1721417700000|2024-07-19 19:35:00|42473|42453|42473|42453|42473|42453|42469.7|42449.7|14
1721417750000|2024-07-19 19:35:50|42472.1|42452.1|42471.2|42451.2|42473|42453|42471.2|42451.2|2
1721417760000|2024-07-19 19:36:00|42469.6|42449.6|42467.1|42447.1|42469.6|42449.6|42467.1|42447.1|3
1721417770000|2024-07-19 19:36:10|||||||||2
1721417790000|2024-07-19 19:36:30|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|0
1721417800000|2024-07-19 19:36:40|||||||||5
1721417810000|2024-07-19 19:36:50|42464.6|42444.6|42463.7|42443.7|42464.6|42444.6|42463.7|42443.7|1
1721417820000|2024-07-19 19:37:00|42464.6|42444.6|42463.7|42443.7|42464.6|42444.6|42463.7|42443.7|0
1721417830000|2024-07-19 19:37:10|42461.2|42441.2|42462.1|42442.1|42462.1|42442.1|42459.6|42439.6|0
1721417840000|2024-07-19 19:37:20|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|42459.6|42439.6|1
1721417850000|2024-07-19 19:37:30|42462.1|42442.1|42463.7|42443.7|42464.6|42444.6|42462.1|42442.1|0
1721417860000|2024-07-19 19:37:40|42464.6|42444.6|42463.7|42443.7|42464.6|42444.6|42463.7|42443.7|0
1721417870000|2024-07-19 19:37:50|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|0
1721417880000|2024-07-19 19:38:00|||||||||1
1721417890000|2024-07-19 19:38:10|42467.1|42447.1|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|6
1721417900000|2024-07-19 19:38:20|42463|42443|42467.1|42447.1|42467.1|42447.1|42463|42443|4
1721417910000|2024-07-19 19:38:30|42466.2|42446.2|42467.1|42447.1|42467.1|42447.1|42466.2|42446.2|2
1721417920000|2024-07-19 19:38:40|42468|42448|42468|42448|42468|42448|42467.1|42447.1|3
1721417930000|2024-07-19 19:38:50|42467.1|42447.1|42470.5|42450.5|42470.5|42450.5|42467.1|42447.1|0
1721417940000|2024-07-19 19:39:00|42469.6|42449.6|42468|42448|42469.6|42449.6|42467.1|42447.1|1
1721417950000|2024-07-19 19:39:10|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|42470.5|42450.5|0
1721417970000|2024-07-19 19:39:30|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|0
1721417980000|2024-07-19 19:39:40|42470.5|42450.5|42469.6|42449.6|42470.5|42450.5|42469.6|42449.6|0
1721417990000|2024-07-19 19:39:50|42470.5|42450.5|42469.6|42449.6|42470.5|42450.5|42469.6|42449.6|0
1721418000000|2024-07-19 19:40:00|42470.5|42450.5|42471.4|42451.4|42471.4|42451.4|42470.5|42450.5|0
1721418010000|2024-07-19 19:40:10|42473|42453|42472.1|42452.1|42473|42453|42472.1|42452.1|8
1721418020000|2024-07-19 19:40:20|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|42469.6|42449.6|6
1721418030000|2024-07-19 19:40:30|||||||||5
1721418040000|2024-07-19 19:40:40|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42464.6|42444.6|1
1721418050000|2024-07-19 19:40:50|42464.6|42444.6|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|0
1721418120000|2024-07-19 19:42:00|42466.2|42446.2|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|8
1721418130000|2024-07-19 19:42:10|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|0
1721418140000|2024-07-19 19:42:20|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42463.7|42443.7|0
1721418150000|2024-07-19 19:42:30|42466.2|42446.2|42467.1|42447.1|42467.1|42447.1|42466.2|42446.2|4
1721418160000|2024-07-19 19:42:40|42468.7|42448.7|42471.2|42451.2|42471.2|42451.2|42468.7|42448.7|8
1721418170000|2024-07-19 19:42:50|42469.6|42449.6|42474.6|42454.6|42474.6|42454.6|42469.6|42449.6|12
1721418180000|2024-07-19 19:43:00|42476.2|42456.2|42476.2|42456.2|42476.2|42456.2|42476.2|42456.2|9
1721418190000|2024-07-19 19:43:10|42477.1|42457.1|42476.2|42456.2|42477.1|42457.1|42476.2|42456.2|5
1721418200000|2024-07-19 19:43:20|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|0
1721418210000|2024-07-19 19:43:30|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|1
1721418220000|2024-07-19 19:43:40|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|0
1721418230000|2024-07-19 19:43:50|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|0
1721418240000|2024-07-19 19:44:00|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|0
1721418250000|2024-07-19 19:44:10|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|0
1721418260000|2024-07-19 19:44:20|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|42473.7|42453.7|0
1721418270000|2024-07-19 19:44:30|42472.8|42452.8|42472.1|42452.1|42472.8|42452.8|42471.2|42451.2|2
1721418300000|2024-07-19 19:45:00|42475.3|42455.3|42478.7|42458.7|42478.7|42458.7|42475.3|42455.3|9
1721418310000|2024-07-19 19:45:10|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|0
1721418320000|2024-07-19 19:45:20|42478|42458|42479.6|42459.6|42482.1|42462.1|42477.1|42457.1|33
1721418330000|2024-07-19 19:45:30|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|4
1721418340000|2024-07-19 19:45:40|||||||||7
1721418350000|2024-07-19 19:45:50|42483|42463|42483|42463|42483|42463|42483|42463|0
1721418360000|2024-07-19 19:46:00|42482.1|42462.1|42483|42463|42485.5|42465.5|42482.1|42462.1|10
1721418370000|2024-07-19 19:46:10|42484.6|42464.6|42485.5|42465.5|42485.5|42465.5|42484.6|42464.6|0
1721418380000|2024-07-19 19:46:20|42484.6|42464.6|42484.6|42464.6|42485.5|42465.5|42484.6|42464.6|5
1721418390000|2024-07-19 19:46:30|42485.5|42465.5|42484.6|42464.6|42485.5|42465.5|42484.6|42464.6|4
1721418400000|2024-07-19 19:46:40|42483|42463|42482.1|42462.1|42483.7|42463.7|42482.1|42462.1|3
1721418430000|2024-07-19 19:47:10|42484.6|42464.6|42482.1|42462.1|42484.6|42464.6|42482.1|42462.1|2
1721418450000|2024-07-19 19:47:30|42479.6|42459.6|42482.1|42462.1|42482.1|42462.1|42479.6|42459.6|2
1721418460000|2024-07-19 19:47:40|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|0
1721418470000|2024-07-19 19:47:50|42478.7|42458.7|42477.1|42457.1|42478.7|42458.7|42477.1|42457.1|2
1721418480000|2024-07-19 19:48:00|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|6
1721418490000|2024-07-19 19:48:10|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|0
1721418510000|2024-07-19 19:48:30|42473.7|42453.7|42469.6|42449.6|42474.6|42454.6|42469.6|42449.6|1
1721418540000|2024-07-19 19:49:00|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|42468.7|42448.7|1
1721418550000|2024-07-19 19:49:10|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|3
1721418560000|2024-07-19 19:49:20|||||||||2
1721418570000|2024-07-19 19:49:30|42465.5|42445.5|42463|42443|42465.5|42445.5|42463|42443|1
1721418580000|2024-07-19 19:49:40|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|0
1721418590000|2024-07-19 19:49:50|42463.9|42443.9|42463|42443|42463.9|42443.9|42463|42443|1
1721418600000|2024-07-19 19:50:00|42461.4|42441.4|42462.1|42442.1|42462.1|42442.1|42457.1|42437.1|5
1721418610000|2024-07-19 19:50:10|42463.7|42443.7|42465.5|42445.5|42465.5|42445.5|42463.7|42443.7|5
1721418620000|2024-07-19 19:50:20|42466.4|42446.4|42467.1|42447.1|42468|42448|42466.4|42446.4|3
1721418630000|2024-07-19 19:50:30|42468|42448|42468|42448|42470.5|42450.5|42467.1|42447.1|0
1721418650000|2024-07-19 19:50:50|42467.1|42447.1|42465.5|42445.5|42467.1|42447.1|42465.5|42445.5|0
1721418660000|2024-07-19 19:51:00|42463.9|42443.9|42465.5|42445.5|42465.5|42445.5|42463.9|42443.9|0
1721418670000|2024-07-19 19:51:10|42463.9|42443.9|42463|42443|42463.9|42443.9|42463|42443|0
1721418680000|2024-07-19 19:51:20|||||||||2
1721418690000|2024-07-19 19:51:30|||||||||2
1721418710000|2024-07-19 19:51:50|42462.1|42442.1|42460.5|42440.5|42462.1|42442.1|42460.5|42440.5|1
1721418720000|2024-07-19 19:52:00|42461.4|42441.4|42460.5|42440.5|42461.4|42441.4|42460.5|42440.5|0
1721418730000|2024-07-19 19:52:10|42459.6|42439.6|42460.5|42440.5|42460.5|42440.5|42459.6|42439.6|3
1721418740000|2024-07-19 19:52:20|42458|42438|42458|42438|42458|42438|42458|42438|0
1721418750000|2024-07-19 19:52:30|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|0
1721418760000|2024-07-19 19:52:40|42458|42438|42458|42438|42458|42438|42457.1|42437.1|2
1721418770000|2024-07-19 19:52:50|42460.5|42440.5|42458|42438|42460.5|42440.5|42458|42438|1
1721418780000|2024-07-19 19:53:00|42457.1|42437.1|42458|42438|42458|42438|42457.1|42437.1|0
1721418800000|2024-07-19 19:53:20|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|0
1721418810000|2024-07-19 19:53:30|42458|42438|42458|42438|42458|42438|42458|42438|0
1721418820000|2024-07-19 19:53:40|42457.1|42437.1|42457.1|42437.1|42458|42438|42457.1|42437.1|0
1721418840000|2024-07-19 19:54:00|42458|42438|42458|42438|42460.5|42440.5|42458|42438|2
1721418850000|2024-07-19 19:54:10|42456.4|42436.4|42455.5|42435.5|42456.4|42436.4|42455.5|42435.5|3
1721418870000|2024-07-19 19:54:30|||||||||1
1721418890000|2024-07-19 19:54:50|42453|42433|42453|42433|42453|42433|42453|42433|1
1721418900000|2024-07-19 19:55:00|42454.6|42434.6|42455.5|42435.5|42455.5|42435.5|42454.6|42434.6|2
1721418910000|2024-07-19 19:55:10|||||||||2
1721418920000|2024-07-19 19:55:20|42457.1|42437.1|42453|42433|42457.1|42437.1|42453|42433|3
1721418930000|2024-07-19 19:55:30|42453.9|42433.9|42450.5|42430.5|42453.9|42433.9|42450.5|42430.5|3
1721418940000|2024-07-19 19:55:40|42452.1|42432.1|42448.9|42428.9|42452.1|42432.1|42448.9|42428.9|2
1721418970000|2024-07-19 19:56:10|42451.4|42431.4|42448.9|42428.9|42451.4|42431.4|42448|42428|1
1721418990000|2024-07-19 19:56:30|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|2
1721419000000|2024-07-19 19:56:40|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|1
1721419010000|2024-07-19 19:56:50|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|0
1721419020000|2024-07-19 19:57:00|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|1
1721419030000|2024-07-19 19:57:10|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|1
1721419040000|2024-07-19 19:57:20|42452.3|42432.3|42453.9|42433.9|42453.9|42433.9|42452.3|42432.3|4
1721419070000|2024-07-19 19:57:50|42453|42433|42456.4|42436.4|42456.4|42436.4|42453|42433|5
1721419090000|2024-07-19 19:58:10|||||||||2
1721419100000|2024-07-19 19:58:20|||||||||1
1721419110000|2024-07-19 19:58:30|42455.5|42435.5|42456.4|42436.4|42456.4|42436.4|42455.5|42435.5|0
1721419130000|2024-07-19 19:58:50|42457.3|42437.3|42458.9|42438.9|42458.9|42438.9|42457.3|42437.3|2
1721419140000|2024-07-19 19:59:00|42458|42438|42457.1|42437.1|42458|42438|42457.1|42437.1|7
1721419150000|2024-07-19 19:59:10|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|1
1721419160000|2024-07-19 19:59:20|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|2
1721419170000|2024-07-19 19:59:30|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|42455.5|42435.5|0
1721419180000|2024-07-19 19:59:40|||||||||1
1721419190000|2024-07-19 19:59:50|42454.6|42434.6|42455.5|42435.5|42455.5|42435.5|42454.6|42434.6|4
1721419200000|2024-07-19 20:00:00|42453.9|42433.9|42453.9|42433.9|42454.8|42434.8|42451.4|42431.4|24
1721419210000|2024-07-19 20:00:10|42453|42433|42453.9|42433.9|42453.9|42433.9|42451.4|42431.4|17
1721419220000|2024-07-19 20:00:20|42453|42433|42453|42433|42453|42433|42453|42433|1
1721419230000|2024-07-19 20:00:30|42453.9|42433.9|42453.9|42433.9|42455.5|42435.5|42453.9|42433.9|4
1721419240000|2024-07-19 20:00:40|42453|42433|42453|42433|42453|42433|42453|42433|4
1721419260000|2024-07-19 20:01:00|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|0
1721419270000|2024-07-19 20:01:10|42452.3|42432.3|42453.9|42433.9|42453.9|42433.9|42452.3|42432.3|0
1721419290000|2024-07-19 20:01:30|42454.8|42434.8|42453.9|42433.9|42454.8|42434.8|42453.9|42433.9|0
1721419310000|2024-07-19 20:01:50|42452.3|42432.3|42453|42433|42453|42433|42451.4|42431.4|7
1721419320000|2024-07-19 20:02:00|||||||||1
1721419340000|2024-07-19 20:02:20|||||||||2
1721419400000|2024-07-19 20:03:20|||||||||1
1721419410000|2024-07-19 20:03:30|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|5
1721419420000|2024-07-19 20:03:40|42453|42433|42453|42433|42454.7|42434.7|42453|42433|1
1721419450000|2024-07-19 20:04:10|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|2
1721419460000|2024-07-19 20:04:20|42453|42433|42453|42433|42453|42433|42453|42433|0
1721419480000|2024-07-19 20:04:40|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|1
1721419500000|2024-07-19 20:05:00|42450.6|42430.6|42451.4|42431.4|42451.4|42431.4|42448.9|42428.9|0
1721419510000|2024-07-19 20:05:10|42453.1|42433.1|42451.4|42431.4|42453.1|42433.1|42451.4|42431.4|3
1721419530000|2024-07-19 20:05:30|42450.6|42430.6|42448.9|42428.9|42450.6|42430.6|42448.9|42428.9|1
1721419540000|2024-07-19 20:05:40|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|42448.1|42428.1|0
1721419560000|2024-07-19 20:06:00|42447.2|42427.2|42448.1|42428.1|42448.1|42428.1|42447.2|42427.2|0
1721419570000|2024-07-19 20:06:10|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|42447.2|42427.2|1
1721419610000|2024-07-19 20:06:50|42445.6|42425.6|42445.6|42425.6|42445.6|42425.6|42445.6|42425.6|4
1721419680000|2024-07-19 20:08:00|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|7
1721419710000|2024-07-19 20:08:30|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|7
1721419800000|2024-07-19 20:10:00|||||||||1
1721419850000|2024-07-19 20:10:50|42438.1|42418.1|42438.1|42418.1|42438.1|42418.1|42438.1|42418.1|13
1721419860000|2024-07-19 20:11:00|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|2
1721419890000|2024-07-19 20:11:30|||||||||4
1721419930000|2024-07-19 20:12:10|||||||||1
1721419940000|2024-07-19 20:12:20|||||||||1
1721419970000|2024-07-19 20:12:50|||||||||6
1721419980000|2024-07-19 20:13:00|42435.6|42415.6|42437.2|42417.2|42437.2|42417.2|42435.6|42415.6|2
1721420010000|2024-07-19 20:13:30|42434.7|42414.7|42434.7|42414.7|42435.6|42415.6|42434.7|42414.7|1
1721420020000|2024-07-19 20:13:40|||||||||8
1721420050000|2024-07-19 20:14:10|||||||||7
1721420070000|2024-07-19 20:14:30|42435.6|42415.6|42434.7|42414.7|42435.6|42415.6|42434.7|42414.7|0
1721420080000|2024-07-19 20:14:40|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|0
1721420100000|2024-07-19 20:15:00|||||||||9
1721420110000|2024-07-19 20:15:10|42434|42414|42434|42414|42434|42414|42434|42414|0
1721420140000|2024-07-19 20:15:40|||||||||2
1721420150000|2024-07-19 20:15:50|||||||||1
1721420190000|2024-07-19 20:16:30|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|3
1721420200000|2024-07-19 20:16:40|||||||||3
1721420210000|2024-07-19 20:16:50|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|0
1721420240000|2024-07-19 20:17:20|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|1
1721420250000|2024-07-19 20:17:30|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|0
1721420270000|2024-07-19 20:17:50|42429|42409|42429|42409|42429|42409|42429|42409|5
1721420280000|2024-07-19 20:18:00|||||||||4
1721420330000|2024-07-19 20:18:50|||||||||1
1721420340000|2024-07-19 20:19:00|42427.4|42407.4|42423.3|42403.3|42427.4|42407.4|42423.3|42403.3|10
1721420350000|2024-07-19 20:19:10|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|2
1721420400000|2024-07-19 20:20:00|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|4
1721420420000|2024-07-19 20:20:20|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|42416.5|42396.5|0
1721420450000|2024-07-19 20:20:50|42415.6|42395.6|42416.5|42396.5|42416.5|42396.5|42415.6|42395.6|1
1721420470000|2024-07-19 20:21:10|||||||||3
1721420510000|2024-07-19 20:21:50|42417.4|42397.4|42416.5|42396.5|42417.4|42397.4|42416.5|42396.5|7
1721420550000|2024-07-19 20:22:30|||||||||1
1721420570000|2024-07-19 20:22:50|||||||||6
1721420580000|2024-07-19 20:23:00|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|3
1721420590000|2024-07-19 20:23:10|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|42414.9|42394.9|12
1721420600000|2024-07-19 20:23:20|42417.4|42397.4|42430.8|42410.8|42430.8|42410.8|42417.4|42397.4|3
1721420620000|2024-07-19 20:23:40|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|42434.9|42414.9|1
1721420630000|2024-07-19 20:23:50|42436.5|42416.5|42437.4|42417.4|42437.4|42417.4|42436.5|42416.5|2
1721420650000|2024-07-19 20:24:10|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|0
1721420660000|2024-07-19 20:24:20|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|0
1721420720000|2024-07-19 20:25:20|42440.6|42420.6|42446.3|42426.3|42446.3|42426.3|42440.6|42420.6|10
1721420730000|2024-07-19 20:25:30|42447.2|42427.2|42448.1|42428.1|42448.1|42428.1|42447.2|42427.2|0
1721420740000|2024-07-19 20:25:40|42449.7|42429.7|42448.1|42428.1|42449.7|42429.7|42448.1|42428.1|3
1721420840000|2024-07-19 20:27:20|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|3
1721420870000|2024-07-19 20:27:50|42452.4|42432.4|42454|42434|42454|42434|42452.4|42432.4|1
1721420880000|2024-07-19 20:28:00|42454.9|42434.9|42454.9|42434.9|42454.9|42434.9|42454.9|42434.9|0
1721420890000|2024-07-19 20:28:10|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|1
1721420910000|2024-07-19 20:28:30|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|0
1721420920000|2024-07-19 20:28:40|42459|42439|42459|42439|42459|42439|42459|42439|1
1721420930000|2024-07-19 20:28:50|42457.4|42437.4|42456.5|42436.5|42457.4|42437.4|42456.5|42436.5|2
1721420940000|2024-07-19 20:29:00|42459|42439|42457.4|42437.4|42459|42439|42457.4|42437.4|2
1721420970000|2024-07-19 20:29:30|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|0
1721420980000|2024-07-19 20:29:40|||||||||2
1721421000000|2024-07-19 20:30:00|||||||||6
1721421030000|2024-07-19 20:30:30|42454.9|42434.9|42454|42434|42454.9|42434.9|42454|42434|0
1721421050000|2024-07-19 20:30:50|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|42453.1|42433.1|1
1721421060000|2024-07-19 20:31:00|||||||||1
1721421100000|2024-07-19 20:31:40|42454|42434|42454|42434|42454|42434|42454|42434|0
1721421120000|2024-07-19 20:32:00|||||||||1
1721421130000|2024-07-19 20:32:10|42453.1|42433.1|42454|42434|42454|42434|42453.1|42433.1|6
1721421140000|2024-07-19 20:32:20|||||||||2
1721421150000|2024-07-19 20:32:30|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|0
1721421190000|2024-07-19 20:33:10|42454|42434|42456.5|42436.5|42456.5|42436.5|42454|42434|2
1721421210000|2024-07-19 20:33:30|||||||||1
1721421220000|2024-07-19 20:33:40|||||||||1
1721421230000|2024-07-19 20:33:50|||||||||3
1721421260000|2024-07-19 20:34:20|42454|42434|42454|42434|42454|42434|42454|42434|1
1721421280000|2024-07-19 20:34:40|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|0
1721421300000|2024-07-19 20:35:00|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|42457.4|42437.4|4
1721421310000|2024-07-19 20:35:10|42456.5|42436.5|42456.5|42436.5|42456.5|42436.5|42455.6|42435.6|0
1721421320000|2024-07-19 20:35:20|||||||||1
1721421330000|2024-07-19 20:35:30|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|42455.6|42435.6|0
1721421390000|2024-07-19 20:36:30|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|0
1721421400000|2024-07-19 20:36:40|42454|42434|42454|42434|42454|42434|42454|42434|0
1721421410000|2024-07-19 20:36:50|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|0
1721421440000|2024-07-19 20:37:20|42454|42434|42454|42434|42454|42434|42454|42434|0
1721421470000|2024-07-19 20:37:50|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|0
1721421590000|2024-07-19 20:39:50|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|2
1721421620000|2024-07-19 20:40:20|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|9
1721421640000|2024-07-19 20:40:40|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|0
1721421670000|2024-07-19 20:41:10|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|0
1721421680000|2024-07-19 20:41:20|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|4
1721421720000|2024-07-19 20:42:00|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|42452.3|42432.3|3
1721421730000|2024-07-19 20:42:10|42451.4|42431.4|42452.3|42432.3|42452.3|42432.3|42451.4|42431.4|0
1721421740000|2024-07-19 20:42:20|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|5
1721421760000|2024-07-19 20:42:40|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|1
1721421770000|2024-07-19 20:42:50|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|0
1721421780000|2024-07-19 20:43:00|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|3
1721421790000|2024-07-19 20:43:10|42458.2|42438.2|42459.8|42439.8|42459.8|42439.8|42458.2|42438.2|2
1721421810000|2024-07-19 20:43:30|||||||||1
1721421880000|2024-07-19 20:44:40|||||||||6
1721421890000|2024-07-19 20:44:50|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|0
1721421900000|2024-07-19 20:45:00|42462.3|42442.3|42462.3|42442.3|42462.3|42442.3|42460.7|42440.7|3
1721421910000|2024-07-19 20:45:10|42460.7|42440.7|42462.3|42442.3|42462.3|42442.3|42460.7|42440.7|0
1721421930000|2024-07-19 20:45:30|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|0
1721421940000|2024-07-19 20:45:40|42464.8|42444.8|42462.3|42442.3|42464.8|42444.8|42462.3|42442.3|0
1721421970000|2024-07-19 20:46:10|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|0
1721421990000|2024-07-19 20:46:30|42464.8|42444.8|42464.8|42444.8|42464.8|42444.8|42464.8|42444.8|0
1721422010000|2024-07-19 20:46:50|42462.3|42442.3|42464.8|42444.8|42464.8|42444.8|42462.3|42442.3|0
1721422040000|2024-07-19 20:47:20|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|1
1721422050000|2024-07-19 20:47:30|42467.3|42447.3|42467.3|42447.3|42467.3|42447.3|42467.3|42447.3|1
1721422080000|2024-07-19 20:48:00|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|10
1721422100000|2024-07-19 20:48:20|||||||||6
1721422140000|2024-07-19 20:49:00|||||||||2
1721422150000|2024-07-19 20:49:10|||||||||1
1721422190000|2024-07-19 20:49:50|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|42470.7|42450.7|2
1721422200000|2024-07-19 20:50:00|42469.1|42449.1|42470.7|42450.7|42470.7|42450.7|42466.6|42446.6|9
1721422210000|2024-07-19 20:50:10|42468.2|42448.2|42470.7|42450.7|42470.7|42450.7|42468.2|42448.2|1
1721422230000|2024-07-19 20:50:30|42472.3|42452.3|42473.2|42453.2|42473.2|42453.2|42472.3|42452.3|2
1721422270000|2024-07-19 20:51:10|||||||||1
1721422290000|2024-07-19 20:51:30|||||||||1
1721422300000|2024-07-19 20:51:40|42474.8|42454.8|42475.7|42455.7|42475.7|42455.7|42474.8|42454.8|1
1721422310000|2024-07-19 20:51:50|||||||||1
1721422350000|2024-07-19 20:52:30|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|0
1721422360000|2024-07-19 20:52:40|42481.4|42461.4|42482.3|42462.3|42482.3|42462.3|42481.4|42461.4|0
1721422400000|2024-07-19 20:53:20|||||||||1
1721422410000|2024-07-19 20:53:30|42483.9|42463.9|42484.8|42464.8|42484.8|42464.8|42483.9|42463.9|0
1721422440000|2024-07-19 20:54:00|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|6
1721422450000|2024-07-19 20:54:10|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|7
1721422460000|2024-07-19 20:54:20|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|0
1721422470000|2024-07-19 20:54:30|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|0
1721422480000|2024-07-19 20:54:40|||||||||1
1721422490000|2024-07-19 20:54:50|||||||||1
1721422500000|2024-07-19 20:55:00|42478.2|42458.2|42477.3|42457.3|42478.2|42458.2|42477.3|42457.3|0
1721422510000|2024-07-19 20:55:10|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|0
1721422570000|2024-07-19 20:56:10|||||||||2
1721422610000|2024-07-19 20:56:50|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|1
1721422630000|2024-07-19 20:57:10|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|0
1721422650000|2024-07-19 20:57:30|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42475.7|42455.7|2
1721422680000|2024-07-19 20:58:00|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|1
1721422690000|2024-07-19 20:58:10|||||||||3
1721422710000|2024-07-19 20:58:30|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|42477.3|42457.3|1
1721422720000|2024-07-19 20:58:40|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|0
1721422730000|2024-07-19 20:58:50|42475.7|42455.7|42474.8|42454.8|42475.7|42455.7|42474.8|42454.8|2
1721422740000|2024-07-19 20:59:00|42473.9|42453.9|42469.8|42449.8|42473.9|42453.9|42469.8|42449.8|13
1721422750000|2024-07-19 20:59:10|42471.5|42451.5|42473.1|42453.1|42476.5|42456.5|42471.5|42451.5|1
1721422760000|2024-07-19 20:59:20|42474|42454|42471.5|42451.5|42474|42454|42471.5|42451.5|5
1721422770000|2024-07-19 20:59:30|42469.8|42449.8|42474.8|42454.8|42474.8|42454.8|42469.8|42449.8|6
1721422790000|2024-07-19 20:59:50|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|42476.5|42456.5|3
1721599210000|2024-07-21 22:00:10|42459.1|42439.1|42512.2|42492.2|42512.2|42492.2|42458.1|42438.1|35
1721599220000|2024-07-21 22:00:20|42511.6|42491.6|42565.6|42545.6|42575.6|42555.6|42511.6|42491.6|52
1721599230000|2024-07-21 22:00:30|42564.1|42544.1|42612.2|42592.2|42612.2|42592.2|42563.1|42543.1|31
1721599240000|2024-07-21 22:00:40|42616.2|42596.2|42586|42566|42617.7|42597.7|42586|42566|16
1721599250000|2024-07-21 22:00:50|42583.1|42563.1|42562.2|42542.2|42583.1|42563.1|42562.2|42542.2|3
1721599260000|2024-07-21 22:01:00|42560.6|42540.6|42523.1|42503.1|42560.6|42540.6|42521.6|42501.6|19
1721599270000|2024-07-21 22:01:10|42520.6|42500.6|42527.7|42507.7|42527.7|42507.7|42520.6|42500.6|9
1721599280000|2024-07-21 22:01:20|42529.7|42509.7|42584.7|42564.7|42584.7|42564.7|42529.7|42509.7|10
1721599290000|2024-07-21 22:01:30|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|42581.6|42561.6|1
1721599300000|2024-07-21 22:01:40|42581.6|42561.6|42558.1|42538.1|42584.7|42564.7|42558.1|42538.1|12
1721599310000|2024-07-21 22:01:50|42556.6|42536.6|42560.6|42540.6|42560.6|42540.6|42556.6|42536.6|5
1721599320000|2024-07-21 22:02:00|42558.1|42538.1|42555.6|42535.6|42560.6|42540.6|42555.6|42535.6|0
1721599330000|2024-07-21 22:02:10|42554.1|42534.1|42550.6|42530.6|42554.1|42534.1|42550.6|42530.6|1
1721599340000|2024-07-21 22:02:20|42551.6|42531.6|42555.6|42535.6|42555.6|42535.6|42551.6|42531.6|2
1721599350000|2024-07-21 22:02:30|42557.2|42537.2|42555.6|42535.6|42558.1|42538.1|42555.6|42535.6|3
1721599360000|2024-07-21 22:02:40|42559.1|42539.1|42550.6|42530.6|42560.6|42540.6|42550.6|42530.6|8
1721599370000|2024-07-21 22:02:50|42549.1|42529.1|42554.1|42534.1|42554.1|42534.1|42544.1|42524.1|10
1721599380000|2024-07-21 22:03:00|42555.6|42535.6|42555.6|42535.6|42557.2|42537.2|42555.6|42535.6|5
1721599390000|2024-07-21 22:03:10|42556.6|42536.6|42559.7|42539.7|42559.7|42539.7|42556.6|42536.6|1
1721599400000|2024-07-21 22:03:20|42560.6|42540.6|42570.6|42550.6|42570.6|42550.6|42560.6|42540.6|4
1721599410000|2024-07-21 22:03:30|42571.6|42551.6|42579.1|42559.1|42579.1|42559.1|42571.6|42551.6|4
1721599420000|2024-07-21 22:03:40|||||||||3
1721599430000|2024-07-21 22:03:50|42580.6|42560.6|42579.1|42559.1|42580.6|42560.6|42579.1|42559.1|3
1721599440000|2024-07-21 22:04:00|42573.1|42553.1|42569.7|42549.7|42573.1|42553.1|42564.1|42544.1|9
1721599450000|2024-07-21 22:04:10|||||||||2
1721599460000|2024-07-21 22:04:20|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|6
1721599470000|2024-07-21 22:04:30|42574.7|42554.7|42576.2|42556.2|42576.2|42556.2|42574.7|42554.7|4
1721599480000|2024-07-21 22:04:40|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|12
1721599490000|2024-07-21 22:04:50|42577.7|42557.7|42571.2|42551.2|42577.7|42557.7|42571.2|42551.2|1
1721599500000|2024-07-21 22:05:00|42569.7|42549.7|42568.7|42548.7|42571.2|42551.2|42566.2|42546.2|2
1721599510000|2024-07-21 22:05:10|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|3
1721599550000|2024-07-21 22:05:50|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|42568.3|42548.3|3
1721599560000|2024-07-21 22:06:00|42566.7|42546.7|42558.7|42538.7|42566.7|42546.7|42558.7|42538.7|8
1721599570000|2024-07-21 22:06:10|||||||||3
1721599580000|2024-07-21 22:06:20|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|12
1721599590000|2024-07-21 22:06:30|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|0
1721599600000|2024-07-21 22:06:40|||||||||1
1721599610000|2024-07-21 22:06:50|||||||||1
1721599620000|2024-07-21 22:07:00|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|42558.7|42538.7|1
1721599630000|2024-07-21 22:07:10|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|1
1721599640000|2024-07-21 22:07:20|||||||||6
1721599660000|2024-07-21 22:07:40|||||||||1
1721599700000|2024-07-21 22:08:20|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|0
1721599710000|2024-07-21 22:08:30|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|0
1721599750000|2024-07-21 22:09:10|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|2
1721599780000|2024-07-21 22:09:40|42553.2|42533.2|42553.2|42533.2|42553.2|42533.2|42553.2|42533.2|0
1721599800000|2024-07-21 22:10:00|||||||||1
1721599820000|2024-07-21 22:10:20|42548.2|42528.2|42547.2|42527.2|42548.2|42528.2|42547.2|42527.2|3
1721599830000|2024-07-21 22:10:30|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|0
1721599840000|2024-07-21 22:10:40|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|0
1721599850000|2024-07-21 22:10:50|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|1
1721599860000|2024-07-21 22:11:00|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|5
1721599890000|2024-07-21 22:11:30|42546.6|42526.6|42543.2|42523.2|42548.2|42528.2|42543.2|42523.2|23
1721599900000|2024-07-21 22:11:40|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|2
1721599910000|2024-07-21 22:11:50|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|42543.2|42523.2|0
1721599930000|2024-07-21 22:12:10|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|6
1721599940000|2024-07-21 22:12:20|||||||||1
1721599960000|2024-07-21 22:12:40|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|4
1721600010000|2024-07-21 22:13:30|42536.2|42516.2|42536.2|42516.2|42538.7|42518.7|42536.2|42516.2|18
1721600020000|2024-07-21 22:13:40|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|5
1721600030000|2024-07-21 22:13:50|42536.2|42516.2|42534.7|42514.7|42537.2|42517.2|42534.7|42514.7|7
1721600050000|2024-07-21 22:14:10|||||||||1
1721600080000|2024-07-21 22:14:40|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|4
1721600090000|2024-07-21 22:14:50|42534.7|42514.7|42536.6|42516.6|42536.6|42516.6|42534.7|42514.7|3
1721600100000|2024-07-21 22:15:00|42535.1|42515.1|42533.6|42513.6|42535.1|42515.1|42533.6|42513.6|0
1721600110000|2024-07-21 22:15:10|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|0
1721600160000|2024-07-21 22:16:00|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|2
1721600220000|2024-07-21 22:17:00|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|7
1721600230000|2024-07-21 22:17:10|42541.2|42521.2|42538.7|42518.7|42541.2|42521.2|42537.2|42517.2|7
1721600240000|2024-07-21 22:17:20|42539.7|42519.7|42538.2|42518.2|42539.7|42519.7|42538.2|42518.2|5
1721600250000|2024-07-21 22:17:30|42537.2|42517.2|42538.7|42518.7|42538.7|42518.7|42537.2|42517.2|0
1721600260000|2024-07-21 22:17:40|42540.3|42520.3|42536.2|42516.2|42541.2|42521.2|42536.2|42516.2|0
1721600310000|2024-07-21 22:18:30|42537.8|42517.8|42536.2|42516.2|42537.8|42517.8|42536.2|42516.2|0
1721600320000|2024-07-21 22:18:40|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|0
1721600330000|2024-07-21 22:18:50|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|42539.3|42519.3|0
1721600350000|2024-07-21 22:19:10|42546.2|42526.2|42547.8|42527.8|42547.8|42527.8|42546.2|42526.2|12
1721600360000|2024-07-21 22:19:20|42548.7|42528.7|42551.2|42531.2|42551.2|42531.2|42548.7|42528.7|0
1721600370000|2024-07-21 22:19:30|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|2
1721600380000|2024-07-21 22:19:40|42555.3|42535.3|42553.7|42533.7|42555.3|42535.3|42553.7|42533.7|1
1721600390000|2024-07-21 22:19:50|||||||||5
1721600410000|2024-07-21 22:20:10|42552.2|42532.2|42551.2|42531.2|42552.2|42532.2|42551.2|42531.2|0
1721600430000|2024-07-21 22:20:30|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|42552.8|42532.8|0
1721600440000|2024-07-21 22:20:40|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|42553.7|42533.7|1
1721600500000|2024-07-21 22:21:40|||||||||2
1721600510000|2024-07-21 22:21:50|42555.3|42535.3|42562.2|42542.2|42562.2|42542.2|42555.3|42535.3|3
1721600530000|2024-07-21 22:22:10|42566.2|42546.2|42567.2|42547.2|42567.2|42547.2|42566.2|42546.2|0
1721600540000|2024-07-21 22:22:20|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|14
1721600550000|2024-07-21 22:22:30|42572.2|42552.2|42573.7|42553.7|42573.7|42553.7|42572.2|42552.2|1
1721600560000|2024-07-21 22:22:40|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|2
1721600570000|2024-07-21 22:22:50|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|0
1721600580000|2024-07-21 22:23:00|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|0
1721600590000|2024-07-21 22:23:10|42574.7|42554.7|42576.2|42556.2|42576.2|42556.2|42574.7|42554.7|0
1721600620000|2024-07-21 22:23:40|42578.2|42558.2|42590.1|42570.1|42590.1|42570.1|42578.2|42558.2|1
1721600630000|2024-07-21 22:23:50|42592.1|42572.1|42596.1|42576.1|42596.1|42576.1|42592.1|42572.1|2
1721600640000|2024-07-21 22:24:00|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|0
1721600650000|2024-07-21 22:24:10|42598.6|42578.6|42601.1|42581.1|42601.1|42581.1|42598.6|42578.6|3
1721600660000|2024-07-21 22:24:20|42602.6|42582.6|42603.6|42583.6|42603.6|42583.6|42602.1|42582.1|1
1721600670000|2024-07-21 22:24:30|42602.1|42582.1|42603.6|42583.6|42603.6|42583.6|42602.1|42582.1|0
1721600680000|2024-07-21 22:24:40|42602.1|42582.1|42603.6|42583.6|42603.6|42583.6|42602.1|42582.1|0
1721600690000|2024-07-21 22:24:50|42605.1|42585.1|42602.1|42582.1|42605.1|42585.1|42601.1|42581.1|5
1721600700000|2024-07-21 22:25:00|42599.6|42579.6|42597.1|42577.1|42599.6|42579.6|42595.6|42575.6|3
1721600710000|2024-07-21 22:25:10|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|0
1721600720000|2024-07-21 22:25:20|42595.6|42575.6|42597.1|42577.1|42597.1|42577.1|42595.6|42575.6|5
1721600730000|2024-07-21 22:25:30|42598.6|42578.6|42601.1|42581.1|42601.1|42581.1|42598.6|42578.6|2
1721600740000|2024-07-21 22:25:40|42602.1|42582.1|42609.6|42589.6|42609.6|42589.6|42602.1|42582.1|41
1721600750000|2024-07-21 22:25:50|||||||||1
1721600760000|2024-07-21 22:26:00|42605.6|42585.6|42600|42580|42605.6|42585.6|42600|42580|4
1721600770000|2024-07-21 22:26:10|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1721600780000|2024-07-21 22:26:20|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|5
1721600790000|2024-07-21 22:26:30|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1721600800000|2024-07-21 22:26:40|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|0
1721600810000|2024-07-21 22:26:50|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|0
1721600830000|2024-07-21 22:27:10|||||||||2
1721600850000|2024-07-21 22:27:30|42602.7|42582.7|42603.6|42583.6|42603.6|42583.6|42602.7|42582.7|0
1721600860000|2024-07-21 22:27:40|42605.2|42585.2|42604.6|42584.6|42605.2|42585.2|42604.6|42584.6|1
1721600870000|2024-07-21 22:27:50|42603.6|42583.6|42609.6|42589.6|42609.6|42589.6|42603.6|42583.6|1
1721600890000|2024-07-21 22:28:10|||||||||1
1721600920000|2024-07-21 22:28:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|2
1721600940000|2024-07-21 22:29:00|||||||||3
1721600960000|2024-07-21 22:29:20|42616.1|42596.1|42619.6|42599.6|42619.6|42599.6|42616.1|42596.1|4
1721600970000|2024-07-21 22:29:30|42621.1|42601.1|42622.1|42602.1|42622.1|42602.1|42621.1|42601.1|5
1721600990000|2024-07-21 22:29:50|42623.1|42603.1|42622.1|42602.1|42623.6|42603.6|42622.1|42602.1|11
1721601000000|2024-07-21 22:30:00|42619.6|42599.6|42613.6|42593.6|42619.6|42599.6|42613.6|42593.6|3
1721601030000|2024-07-21 22:30:30|42615.2|42595.2|42613.6|42593.6|42615.2|42595.2|42613.6|42593.6|0
1721601040000|2024-07-21 22:30:40|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|2
1721601050000|2024-07-21 22:30:50|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|1
1721601060000|2024-07-21 22:31:00|42618.6|42598.6|42617.1|42597.1|42618.6|42598.6|42617.1|42597.1|4
1721601070000|2024-07-21 22:31:10|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|1
1721601090000|2024-07-21 22:31:30|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|14
1721601110000|2024-07-21 22:31:50|42610.6|42590.6|42602.1|42582.1|42610.6|42590.6|42602.1|42582.1|6
1721601120000|2024-07-21 22:32:00|42600.6|42580.6|42594.6|42574.6|42600.6|42580.6|42594.6|42574.6|1
1721601150000|2024-07-21 22:32:30|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|0
1721601160000|2024-07-21 22:32:40|||||||||2
1721601170000|2024-07-21 22:32:50|42595.6|42575.6|42592.1|42572.1|42595.6|42575.6|42592.1|42572.1|2
1721601180000|2024-07-21 22:33:00|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|2
1721601200000|2024-07-21 22:33:20|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|42600.2|42580.2|16
1721601230000|2024-07-21 22:33:50|42601.7|42581.7|42617.1|42597.1|42617.1|42597.1|42601.7|42581.7|12
1721601240000|2024-07-21 22:34:00|42613.1|42593.1|42608.1|42588.1|42613.1|42593.1|42608.1|42588.1|1
1721601250000|2024-07-21 22:34:10|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|0
1721601280000|2024-07-21 22:34:40|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|0
1721601290000|2024-07-21 22:34:50|42611.2|42591.2|42614.6|42594.6|42614.6|42594.6|42611.2|42591.2|1
1721601300000|2024-07-21 22:35:00|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|0
1721601310000|2024-07-21 22:35:10|||||||||1
1721601320000|2024-07-21 22:35:20|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|0
1721601340000|2024-07-21 22:35:40|42614.6|42594.6|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|4
1721601350000|2024-07-21 22:35:50|||||||||1
1721601360000|2024-07-21 22:36:00|42614.1|42594.1|42609.6|42589.6|42614.1|42594.1|42609.6|42589.6|4
1721601370000|2024-07-21 22:36:10|42608.7|42588.7|42602.1|42582.1|42608.7|42588.7|42602.1|42582.1|5
1721601380000|2024-07-21 22:36:20|42600.6|42580.6|42602.1|42582.1|42602.1|42582.1|42598.1|42578.1|5
1721601400000|2024-07-21 22:36:40|42605.2|42585.2|42605.6|42585.6|42607.1|42587.1|42605.2|42585.2|10
1721601410000|2024-07-21 22:36:50|42602.6|42582.6|42601.6|42581.6|42602.6|42582.6|42601.6|42581.6|0
1721601420000|2024-07-21 22:37:00|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|0
1721601430000|2024-07-21 22:37:10|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|0
1721601440000|2024-07-21 22:37:20|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42601.6|42581.6|0
1721601450000|2024-07-21 22:37:30|42601.6|42581.6|42603.1|42583.1|42603.1|42583.1|42601.6|42581.6|0
1721601460000|2024-07-21 22:37:40|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|2
1721601480000|2024-07-21 22:38:00|42604.1|42584.1|42602.1|42582.1|42604.1|42584.1|42602.1|42582.1|3
1721601560000|2024-07-21 22:39:20|42603.7|42583.7|42604.6|42584.6|42604.6|42584.6|42603.7|42583.7|0
1721601590000|2024-07-21 22:39:50|||||||||5
1721601600000|2024-07-21 22:40:00|42612.1|42592.1|42619.6|42599.6|42619.6|42599.6|42612.1|42592.1|18
1721601620000|2024-07-21 22:40:20|42618.1|42598.1|42619.6|42599.6|42619.6|42599.6|42618.1|42598.1|0
1721601630000|2024-07-21 22:40:30|42618.1|42598.1|42619.6|42599.6|42619.6|42599.6|42618.1|42598.1|0
1721601640000|2024-07-21 22:40:40|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|5
1721601660000|2024-07-21 22:41:00|42614.6|42594.6|42613.1|42593.1|42614.6|42594.6|42613.1|42593.1|2
1721601670000|2024-07-21 22:41:10|42612.1|42592.1|42603.7|42583.7|42612.1|42592.1|42603.7|42583.7|12
1721601680000|2024-07-21 22:41:20|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|42602.7|42582.7|0
1721601690000|2024-07-21 22:41:30|42601.2|42581.2|42596.2|42576.2|42601.2|42581.2|42596.2|42576.2|0
1721601700000|2024-07-21 22:41:40|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|2
1721601710000|2024-07-21 22:41:50|42595.6|42575.6|42601.2|42581.2|42601.2|42581.2|42595.6|42575.6|6
1721601730000|2024-07-21 22:42:10|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|0
1721601760000|2024-07-21 22:42:40|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|1
1721601780000|2024-07-21 22:43:00|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|1
1721601810000|2024-07-21 22:43:30|42600.6|42580.6|42601.2|42581.2|42601.2|42581.2|42600.2|42580.2|2
1721601820000|2024-07-21 22:43:40|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|0
1721601830000|2024-07-21 22:43:50|42601.2|42581.2|42599.7|42579.7|42601.2|42581.2|42599.7|42579.7|1
1721601840000|2024-07-21 22:44:00|42598.1|42578.1|42597.2|42577.2|42598.1|42578.1|42597.2|42577.2|0
1721601850000|2024-07-21 22:44:10|42598.7|42578.7|42597.2|42577.2|42599.7|42579.7|42597.2|42577.2|0
1721601860000|2024-07-21 22:44:20|42599.7|42579.7|42602.2|42582.2|42602.2|42582.2|42599.7|42579.7|0
1721601890000|2024-07-21 22:44:50|||||||||4
1721601930000|2024-07-21 22:45:30|42601.2|42581.2|42598.7|42578.7|42601.2|42581.2|42598.7|42578.7|4
1721601940000|2024-07-21 22:45:40|||||||||1
1721602020000|2024-07-21 22:47:00|||||||||4
1721602040000|2024-07-21 22:47:20|42599.7|42579.7|42602.2|42582.2|42602.2|42582.2|42599.7|42579.7|9
1721602100000|2024-07-21 22:48:20|42603.7|42583.7|42607.2|42587.2|42607.2|42587.2|42603.7|42583.7|0
1721602190000|2024-07-21 22:49:50|42608.7|42588.7|42617.2|42597.2|42617.2|42597.2|42608.7|42588.7|11
1721602200000|2024-07-21 22:50:00|||||||||1
1721602220000|2024-07-21 22:50:20|42619.7|42599.7|42622.2|42602.2|42622.2|42602.2|42619.7|42599.7|1
1721602230000|2024-07-21 22:50:30|||||||||2
1721602280000|2024-07-21 22:51:20|42623.7|42603.7|42622.2|42602.2|42624.7|42604.7|42622.2|42602.2|1
1721602290000|2024-07-21 22:51:30|42637.7|42617.7|42638.7|42618.7|42638.7|42618.7|42637.7|42617.7|3
1721602310000|2024-07-21 22:51:50|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|1
1721602320000|2024-07-21 22:52:00|42635.7|42615.7|42634.7|42614.7|42635.7|42615.7|42634.7|42614.7|1
1721602330000|2024-07-21 22:52:10|42631.6|42611.6|42627.2|42607.2|42631.6|42611.6|42627.2|42607.2|0
1721602340000|2024-07-21 22:52:20|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|42622.2|42602.2|3
1721602390000|2024-07-21 22:53:10|||||||||5
1721602400000|2024-07-21 22:53:20|||||||||6
1721602410000|2024-07-21 22:53:30|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|0
1721602420000|2024-07-21 22:53:40|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|0
1721602430000|2024-07-21 22:53:50|||||||||2
1721602440000|2024-07-21 22:54:00|42625.7|42605.7|42624.7|42604.7|42625.7|42605.7|42624.7|42604.7|0
1721602450000|2024-07-21 22:54:10|42630.2|42610.2|42626.2|42606.2|42630.2|42610.2|42625.7|42605.7|6
1721602460000|2024-07-21 22:54:20|42627.2|42607.2|42627.2|42607.2|42627.2|42607.2|42624.7|42604.7|1
1721602470000|2024-07-21 22:54:30|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|42625.7|42605.7|0
1721602480000|2024-07-21 22:54:40|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|0
1721602490000|2024-07-21 22:54:50|42626.2|42606.2|42634.7|42614.7|42634.7|42614.7|42626.2|42606.2|9
1721602500000|2024-07-21 22:55:00|42636.2|42616.2|42637.2|42617.2|42637.2|42617.2|42636.2|42616.2|1
1721602510000|2024-07-21 22:55:10|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|42636.2|42616.2|8
1721602530000|2024-07-21 22:55:30|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|1
1721602540000|2024-07-21 22:55:40|42627.2|42607.2|42624.7|42604.7|42627.2|42607.2|42624.7|42604.7|1
1721602560000|2024-07-21 22:56:00|42627.2|42607.2|42624.7|42604.7|42627.2|42607.2|42624.7|42604.7|1
1721602570000|2024-07-21 22:56:10|42623.2|42603.2|42627.2|42607.2|42627.2|42607.2|42622.2|42602.2|1
1721602580000|2024-07-21 22:56:20|42622.2|42602.2|42627.2|42607.2|42627.2|42607.2|42622.2|42602.2|1
1721602590000|2024-07-21 22:56:30|42632.2|42612.2|42639.7|42619.7|42639.7|42619.7|42632.2|42612.2|5
1721602600000|2024-07-21 22:56:40|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|1
1721602610000|2024-07-21 22:56:50|42645.7|42625.7|42652.2|42632.2|42652.2|42632.2|42645.7|42625.7|0
1721602620000|2024-07-21 22:57:00|42650.7|42630.7|42643.2|42623.2|42650.7|42630.7|42643.2|42623.2|6
1721602630000|2024-07-21 22:57:10|42640.1|42620.1|42633.2|42613.2|42640.1|42620.1|42633.2|42613.2|0
1721602640000|2024-07-21 22:57:20|42634.7|42614.7|42636.2|42616.2|42636.2|42616.2|42634.7|42614.7|0
1721602650000|2024-07-21 22:57:30|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|0
1721602660000|2024-07-21 22:57:40|42638.7|42618.7|42637.2|42617.2|42639.7|42619.7|42637.2|42617.2|0
1721602680000|2024-07-21 22:58:00|42639.7|42619.7|42642.8|42622.8|42642.8|42622.8|42639.7|42619.7|2
1721602690000|2024-07-21 22:58:10|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|42644.7|42624.7|5
1721602700000|2024-07-21 22:58:20|42646.2|42626.2|42642.8|42622.8|42647.2|42627.2|42642.8|42622.8|2
1721602710000|2024-07-21 22:58:30|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|0
1721602750000|2024-07-21 22:59:10|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|42637.2|42617.2|0
1721602770000|2024-07-21 22:59:30|42638.2|42618.2|42637.2|42617.2|42639.7|42619.7|42637.2|42617.2|0
1721602780000|2024-07-21 22:59:40|42638.7|42618.7|42639.7|42619.7|42639.7|42619.7|42638.7|42618.7|0
1721602790000|2024-07-21 22:59:50|42641.2|42621.2|42643.7|42623.7|42643.7|42623.7|42641.2|42621.2|0
1721602800000|2024-07-21 23:00:00|42644.7|42624.7|42644.7|42624.7|42646.2|42626.2|42644.7|42624.7|2
1721602810000|2024-07-21 23:00:10|42646.2|42626.2|42640.7|42620.7|42646.2|42626.2|42640.7|42620.7|0
1721602820000|2024-07-21 23:00:20|42642.2|42622.2|42640.7|42620.7|42643.2|42623.2|42639.2|42619.2|1
1721602830000|2024-07-21 23:00:30|42643.2|42623.2|42639.7|42619.7|42643.2|42623.2|42639.7|42619.7|0
1721602850000|2024-07-21 23:00:50|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|1
1721602860000|2024-07-21 23:01:00|42643.2|42623.2|42641.2|42621.2|42643.2|42623.2|42641.2|42621.2|0
1721602870000|2024-07-21 23:01:10|42643.7|42623.7|42642.2|42622.2|42644.7|42624.7|42642.2|42622.2|0
1721602890000|2024-07-21 23:01:30|42640.7|42620.7|42642.2|42622.2|42642.2|42622.2|42640.7|42620.7|0
1721602900000|2024-07-21 23:01:40|42640.7|42620.7|42636.2|42616.2|42640.7|42620.7|42636.2|42616.2|1
1721602910000|2024-07-21 23:01:50|42635.3|42615.3|42637.2|42617.2|42637.2|42617.2|42635.3|42615.3|0
1721602920000|2024-07-21 23:02:00|42638.7|42618.7|42640.7|42620.7|42640.7|42620.7|42638.7|42618.7|0
1721602930000|2024-07-21 23:02:10|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|42639.7|42619.7|0
1721602950000|2024-07-21 23:02:30|42641.2|42621.2|42640.3|42620.3|42641.2|42621.2|42640.3|42620.3|0
1721602960000|2024-07-21 23:02:40|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|42642.2|42622.2|1
1721602970000|2024-07-21 23:02:50|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|0
1721602990000|2024-07-21 23:03:10|42643.7|42623.7|42642.8|42622.8|42643.7|42623.7|42641.2|42621.2|2
1721603000000|2024-07-21 23:03:20|42644.3|42624.3|42643.7|42623.7|42644.3|42624.3|42641.2|42621.2|2
1721603010000|2024-07-21 23:03:30|42641.2|42621.2|42642.8|42622.8|42642.8|42622.8|42641.2|42621.2|0
1721603020000|2024-07-21 23:03:40|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|0
1721603030000|2024-07-21 23:03:50|42642.2|42622.2|42641.2|42621.2|42642.2|42622.2|42641.2|42621.2|1
1721603040000|2024-07-21 23:04:00|42643.7|42623.7|42645.3|42625.3|42645.3|42625.3|42643.7|42623.7|1
1721603050000|2024-07-21 23:04:10|42646.2|42626.2|42645.3|42625.3|42646.2|42626.2|42645.3|42625.3|0
1721603060000|2024-07-21 23:04:20|42646.2|42626.2|42648.7|42628.7|42648.7|42628.7|42646.2|42626.2|0
1721603070000|2024-07-21 23:04:30|42649.7|42629.7|42654.7|42634.7|42654.7|42634.7|42649.7|42629.7|4
1721603080000|2024-07-21 23:04:40|||||||||8
1721603090000|2024-07-21 23:04:50|||||||||4
1721603100000|2024-07-21 23:05:00|42656.2|42636.2|42656.3|42636.3|42657.2|42637.2|42654.7|42634.7|5
1721603110000|2024-07-21 23:05:10|42658.8|42638.8|42656.3|42636.3|42658.8|42638.8|42656.3|42636.3|0
1721603120000|2024-07-21 23:05:20|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|6
1721603130000|2024-07-21 23:05:30|42657.2|42637.2|42660.3|42640.3|42660.3|42640.3|42657.2|42637.2|0
1721603140000|2024-07-21 23:05:40|42661.3|42641.3|42662.2|42642.2|42662.2|42642.2|42661.3|42641.3|1
1721603150000|2024-07-21 23:05:50|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42662.8|42642.8|0
1721603160000|2024-07-21 23:06:00|42662.2|42642.2|42661.3|42641.3|42662.2|42642.2|42660.3|42640.3|5
1721603170000|2024-07-21 23:06:10|42663.8|42643.8|42659.7|42639.7|42663.8|42643.8|42658.8|42638.8|4
1721603180000|2024-07-21 23:06:20|42658.8|42638.8|42669.7|42649.7|42669.7|42649.7|42658.8|42638.8|6
1721603190000|2024-07-21 23:06:30|42670.7|42650.7|42669.7|42649.7|42671.3|42651.3|42669.7|42649.7|5
1721603200000|2024-07-21 23:06:40|||||||||1
1721603210000|2024-07-21 23:06:50|||||||||4
1721603220000|2024-07-21 23:07:00|42664.7|42644.7|42662.2|42642.2|42664.7|42644.7|42662.2|42642.2|6
1721603230000|2024-07-21 23:07:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42654.7|42634.7|3
1721603240000|2024-07-21 23:07:20|||||||||1
1721603280000|2024-07-21 23:08:00|42657.8|42637.8|42654.7|42634.7|42658.8|42638.8|42654.7|42634.7|4
1721603290000|2024-07-21 23:08:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|1
1721603320000|2024-07-21 23:08:40|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|0
1721603340000|2024-07-21 23:09:00|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|1
1721603350000|2024-07-21 23:09:10|42657.8|42637.8|42701.3|42681.3|42705.3|42685.3|42657.8|42637.8|71
1721603360000|2024-07-21 23:09:20|42702.8|42682.8|42693.2|42673.2|42703.8|42683.8|42691.3|42671.3|48
1721603370000|2024-07-21 23:09:30|42694.2|42674.2|42693.2|42673.2|42694.2|42674.2|42693.2|42673.2|5
1721603380000|2024-07-21 23:09:40|42697.2|42677.2|42698.8|42678.8|42698.8|42678.8|42697.2|42677.2|29
1721603390000|2024-07-21 23:09:50|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|1
1721603400000|2024-07-21 23:10:00|42689.3|42669.3|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|5
1721603410000|2024-07-21 23:10:10|42682.8|42662.8|42679.3|42659.3|42682.8|42662.8|42679.3|42659.3|7
1721603420000|2024-07-21 23:10:20|42677.8|42657.8|42676.8|42656.8|42677.8|42657.8|42676.8|42656.8|2
1721603430000|2024-07-21 23:10:30|42673.8|42653.8|42665.3|42645.3|42673.8|42653.8|42665.3|42645.3|15
1721603440000|2024-07-21 23:10:40|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1721603470000|2024-07-21 23:11:10|42667.8|42647.8|42670.3|42650.3|42670.3|42650.3|42667.8|42647.8|1
1721603480000|2024-07-21 23:11:20|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|1
1721603490000|2024-07-21 23:11:30|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|0
1721603520000|2024-07-21 23:12:00|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1721603530000|2024-07-21 23:12:10|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|0
1721603540000|2024-07-21 23:12:20|42664.3|42644.3|42666.3|42646.3|42666.3|42646.3|42663.8|42643.8|1
1721603560000|2024-07-21 23:12:40|42667.8|42647.8|42672.8|42652.8|42672.8|42652.8|42667.8|42647.8|2
1721603590000|2024-07-21 23:13:10|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|0
1721603600000|2024-07-21 23:13:20|42672.8|42652.8|42674.3|42654.3|42674.3|42654.3|42672.8|42652.8|1
1721603670000|2024-07-21 23:14:30|42672.8|42652.8|42668.8|42648.8|42672.8|42652.8|42668.8|42648.8|1
1721603700000|2024-07-21 23:15:00|42667.8|42647.8|42667.8|42647.8|42667.8|42647.8|42666.3|42646.3|0
1721603710000|2024-07-21 23:15:10|42666.3|42646.3|42664.3|42644.3|42666.3|42646.3|42664.3|42644.3|1
1721603730000|2024-07-21 23:15:30|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|0
1721603740000|2024-07-21 23:15:40|42663.4|42643.4|42664.3|42644.3|42664.3|42644.3|42663.4|42643.4|1
1721603790000|2024-07-21 23:16:30|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|2
1721603800000|2024-07-21 23:16:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1721603880000|2024-07-21 23:18:00|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|2
1721603910000|2024-07-21 23:18:30|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1721603930000|2024-07-21 23:18:50|42670.3|42650.3|42667.3|42647.3|42670.3|42650.3|42667.3|42647.3|0
1721603940000|2024-07-21 23:19:00|42666.3|42646.3|42669.3|42649.3|42670.3|42650.3|42666.3|42646.3|1
1721603970000|2024-07-21 23:19:30|42670.9|42650.9|42675.9|42655.9|42675.9|42655.9|42670.9|42650.9|3
1721603980000|2024-07-21 23:19:40|42676.8|42656.8|42679.3|42659.3|42679.3|42659.3|42676.8|42656.8|3
1721603990000|2024-07-21 23:19:50|42678.4|42658.4|42678.4|42658.4|42683.4|42663.4|42678.4|42658.4|5
1721604000000|2024-07-21 23:20:00|42679.9|42659.9|42681.8|42661.8|42681.8|42661.8|42679.9|42659.9|3
1721604010000|2024-07-21 23:20:10|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|7
1721604020000|2024-07-21 23:20:20|||||||||1
1721604030000|2024-07-21 23:20:30|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|1
1721604050000|2024-07-21 23:20:50|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|0
1721604060000|2024-07-21 23:21:00|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1721604110000|2024-07-21 23:21:50|||||||||2
1721604120000|2024-07-21 23:22:00|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|42678.4|42658.4|5
1721604130000|2024-07-21 23:22:10|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|5
1721604150000|2024-07-21 23:22:30|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|1
1721604180000|2024-07-21 23:23:00|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|5
1721604210000|2024-07-21 23:23:30|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|0
1721604270000|2024-07-21 23:24:30|||||||||2
1721604280000|2024-07-21 23:24:40|42669.4|42649.4|42670.3|42650.3|42670.3|42650.3|42668.4|42648.4|1
1721604290000|2024-07-21 23:24:50|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42668.4|42648.4|0
1721604300000|2024-07-21 23:25:00|42668.4|42648.4|42671.9|42651.9|42671.9|42651.9|42668.4|42648.4|0
1721604310000|2024-07-21 23:25:10|42672.8|42652.8|42674.4|42654.4|42674.4|42654.4|42672.8|42652.8|0
1721604360000|2024-07-21 23:26:00|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|1
1721604380000|2024-07-21 23:26:20|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|0
1721604390000|2024-07-21 23:26:30|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|42680.3|42660.3|0
1721604400000|2024-07-21 23:26:40|42681.9|42661.9|42689.4|42669.4|42689.4|42669.4|42681.9|42661.9|7
1721604420000|2024-07-21 23:27:00|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|8
1721604430000|2024-07-21 23:27:10|42698.4|42678.4|42708.4|42688.4|42708.4|42688.4|42698.4|42678.4|10
1721604440000|2024-07-21 23:27:20|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|42710.9|42690.9|9
1721604450000|2024-07-21 23:27:30|42707.8|42687.8|42701.9|42681.9|42708.4|42688.4|42701.9|42681.9|6
1721604460000|2024-07-21 23:27:40|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|5
1721604470000|2024-07-21 23:27:50|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|4
1721604480000|2024-07-21 23:28:00|42693.4|42673.4|42690.3|42670.3|42693.4|42673.4|42690.3|42670.3|1
1721604510000|2024-07-21 23:28:30|42691.9|42671.9|42693.4|42673.4|42693.4|42673.4|42691.9|42671.9|3
1721604520000|2024-07-21 23:28:40|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|42698.4|42678.4|4
1721604540000|2024-07-21 23:29:00|42699.4|42679.4|42704.9|42684.9|42704.9|42684.9|42699.4|42679.4|12
1721604550000|2024-07-21 23:29:10|42706.9|42686.9|42700.4|42680.4|42706.9|42686.9|42700.4|42680.4|4
1721604560000|2024-07-21 23:29:20|42699.4|42679.4|42698.4|42678.4|42699.4|42679.4|42694.4|42674.4|5
1721604590000|2024-07-21 23:29:50|42700.9|42680.9|42723.4|42703.4|42723.4|42703.4|42700.9|42680.9|19
1721604600000|2024-07-21 23:30:00|42721.9|42701.9|42698.4|42678.4|42721.9|42701.9|42698.4|42678.4|91
1721604610000|2024-07-21 23:30:10|42697.4|42677.4|42700.9|42680.9|42700.9|42680.9|42691.3|42671.3|120
1721604620000|2024-07-21 23:30:20|42701.9|42681.9|42706.9|42686.9|42706.9|42686.9|42701.9|42681.9|2
1721604630000|2024-07-21 23:30:30|42708.4|42688.4|42706.9|42686.9|42708.4|42688.4|42706.9|42686.9|8
1721604640000|2024-07-21 23:30:40|||||||||12
1721604650000|2024-07-21 23:30:50|42705.9|42685.9|42700.4|42680.4|42705.9|42685.9|42699.4|42679.4|25
1721604660000|2024-07-21 23:31:00|42703.4|42683.4|42705.4|42685.4|42705.4|42685.4|42703.4|42683.4|5
1721604670000|2024-07-21 23:31:10|42704.4|42684.4|42705.4|42685.4|42705.4|42685.4|42704.4|42684.4|14
1721604680000|2024-07-21 23:31:20|42706.3|42686.3|42701.3|42681.3|42706.3|42686.3|42701.3|42681.3|114
1721604690000|2024-07-21 23:31:30|42698.3|42678.3|42696.3|42676.3|42698.3|42678.3|42696.3|42676.3|1
1721604700000|2024-07-21 23:31:40|42698.8|42678.8|42703.8|42683.8|42703.8|42683.8|42698.8|42678.8|24
1721604720000|2024-07-21 23:32:00|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|0
1721604730000|2024-07-21 23:32:10|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|0
1721604750000|2024-07-21 23:32:30|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|42704.8|42684.8|0
1721604770000|2024-07-21 23:32:50|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|42702.3|42682.3|0
1721604780000|2024-07-21 23:33:00|42703.8|42683.8|42701.3|42681.3|42703.8|42683.8|42700.4|42680.4|1
1721604800000|2024-07-21 23:33:20|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|42702.9|42682.9|0
1721604810000|2024-07-21 23:33:30|42701.3|42681.3|42701.3|42681.3|42705.4|42685.4|42701.3|42681.3|8
1721604820000|2024-07-21 23:33:40|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|1
1721604850000|2024-07-21 23:34:10|42703.8|42683.8|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|4
1721604920000|2024-07-21 23:35:20|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|1
1721604930000|2024-07-21 23:35:30|42697.3|42677.3|42682.9|42662.9|42697.3|42677.3|42682.9|42662.9|42
1721604960000|2024-07-21 23:36:00|42679.8|42659.8|42675.4|42655.4|42680.4|42660.4|42675.4|42655.4|0
1721604990000|2024-07-21 23:36:30|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1721605000000|2024-07-21 23:36:40|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|0
1721605010000|2024-07-21 23:36:50|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1721605020000|2024-07-21 23:37:00|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|4
1721605050000|2024-07-21 23:37:30|42674.4|42654.4|42665.4|42645.4|42674.4|42654.4|42665.4|42645.4|15
1721605060000|2024-07-21 23:37:40|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|1
1721605070000|2024-07-21 23:37:50|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|48
1721605080000|2024-07-21 23:38:00|42665.4|42645.4|42671.9|42651.9|42671.9|42651.9|42665.4|42645.4|10
1721605100000|2024-07-21 23:38:20|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|42673.4|42653.4|0
1721605140000|2024-07-21 23:39:00|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|0
1721605160000|2024-07-21 23:39:20|42670.4|42650.4|42669.4|42649.4|42670.4|42650.4|42669.4|42649.4|4
1721605170000|2024-07-21 23:39:30|42670.4|42650.4|42669.4|42649.4|42670.4|42650.4|42669.4|42649.4|0
1721605190000|2024-07-21 23:39:50|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|0
1721605200000|2024-07-21 23:40:00|42670.9|42650.9|42668.4|42648.4|42671.9|42651.9|42668.4|42648.4|8
1721605210000|2024-07-21 23:40:10|||||||||1
1721605220000|2024-07-21 23:40:20|||||||||5
1721605230000|2024-07-21 23:40:30|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|1
1721605250000|2024-07-21 23:40:50|42668.4|42648.4|42665|42645|42668.4|42648.4|42665|42645|2
1721605280000|2024-07-21 23:41:20|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|1
1721605300000|2024-07-21 23:41:40|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42660.4|42640.4|0
1721605310000|2024-07-21 23:41:50|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|42663.4|42643.4|15
1721605320000|2024-07-21 23:42:00|42664.4|42644.4|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|1
1721605330000|2024-07-21 23:42:10|42665.4|42645.4|42668.4|42648.4|42668.4|42648.4|42665.4|42645.4|0
1721605360000|2024-07-21 23:42:40|42669.4|42649.4|42670.4|42650.4|42670.4|42650.4|42669.4|42649.4|0
1721605380000|2024-07-21 23:43:00|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|42668.4|42648.4|0
1721605390000|2024-07-21 23:43:10|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|0
1721605400000|2024-07-21 23:43:20|42670.9|42650.9|42669.4|42649.4|42671.9|42651.9|42669.4|42649.4|0
1721605420000|2024-07-21 23:43:40|42670.4|42650.4|42673.9|42653.9|42673.9|42653.9|42670.4|42650.4|4
1721605440000|2024-07-21 23:44:00|42676.9|42656.9|42678.9|42658.9|42678.9|42658.9|42676.9|42656.9|0
1721605460000|2024-07-21 23:44:20|42675.4|42655.4|42676.9|42656.9|42676.9|42656.9|42675.4|42655.4|0
1721605470000|2024-07-21 23:44:30|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1721605480000|2024-07-21 23:44:40|42674.4|42654.4|42675.4|42655.4|42675.4|42655.4|42674.4|42654.4|0
1721605490000|2024-07-21 23:44:50|42676.9|42656.9|42675.4|42655.4|42676.9|42656.9|42675.4|42655.4|0
1721605500000|2024-07-21 23:45:00|42674.4|42654.4|42673.5|42653.5|42675.4|42655.4|42673.5|42653.5|2
1721605510000|2024-07-21 23:45:10|42670.4|42650.4|42669.4|42649.4|42670.4|42650.4|42669.4|42649.4|0
1721605530000|2024-07-21 23:45:30|42667.9|42647.9|42669.4|42649.4|42669.4|42649.4|42667.9|42647.9|0
1721605540000|2024-07-21 23:45:40|42666.9|42646.9|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|0
1721605550000|2024-07-21 23:45:50|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|2
1721605570000|2024-07-21 23:46:10|42665|42645|42665|42645|42665|42645|42665|42645|2
1721605580000|2024-07-21 23:46:20|42666|42646|42669.4|42649.4|42669.4|42649.4|42666|42646|0
1721605590000|2024-07-21 23:46:30|42670.4|42650.4|42669.4|42649.4|42670.4|42650.4|42669.4|42649.4|0
1721605600000|2024-07-21 23:46:40|42672.5|42652.5|42673.5|42653.5|42673.5|42653.5|42672.5|42652.5|0
1721605620000|2024-07-21 23:47:00|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|0
1721605630000|2024-07-21 23:47:10|42673.5|42653.5|42674.4|42654.4|42675.4|42655.4|42673.5|42653.5|0
1721605650000|2024-07-21 23:47:30|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1721605660000|2024-07-21 23:47:40|42676|42656|42676|42656|42676|42656|42675|42655|0
1721605670000|2024-07-21 23:47:50|42676.9|42656.9|42676.9|42656.9|42676.9|42656.9|42676|42656|0
1721605700000|2024-07-21 23:48:20|42676|42656|42675|42655|42676.9|42656.9|42675|42655|0
1721605710000|2024-07-21 23:48:30|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|1
1721605730000|2024-07-21 23:48:50|42686.5|42666.5|42687.5|42667.5|42687.5|42667.5|42686.5|42666.5|7
1721605760000|2024-07-21 23:49:20|||||||||8
1721605770000|2024-07-21 23:49:30|42684.4|42664.4|42671|42651|42684.4|42664.4|42671|42651|7
1721605780000|2024-07-21 23:49:40|42670|42650|42670|42650|42670|42650|42670|42650|0
1721605800000|2024-07-21 23:50:00|||||||||4
1721605810000|2024-07-21 23:50:10|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|5
1721605820000|2024-07-21 23:50:20|||||||||1
1721605840000|2024-07-21 23:50:40|||||||||5
1721605850000|2024-07-21 23:50:50|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|42669.4|42649.4|0
1721605870000|2024-07-21 23:51:10|||||||||4
1721605880000|2024-07-21 23:51:20|42668.5|42648.5|42669.4|42649.4|42669.4|42649.4|42668.5|42648.5|0
1721605890000|2024-07-21 23:51:30|42670.4|42650.4|42673.5|42653.5|42673.5|42653.5|42670.4|42650.4|0
1721605920000|2024-07-21 23:52:00|42674.4|42654.4|42673.5|42653.5|42674.4|42654.4|42673.5|42653.5|0
1721605940000|2024-07-21 23:52:20|42675.4|42655.4|42674.4|42654.4|42675.4|42655.4|42673.5|42653.5|0
1721605950000|2024-07-21 23:52:30|42674.5|42654.5|42675.4|42655.4|42675.4|42655.4|42674.5|42654.5|0
1721605960000|2024-07-21 23:52:40|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|42673.5|42653.5|0
1721605970000|2024-07-21 23:52:50|42675.4|42655.4|42673.5|42653.5|42675.4|42655.4|42673.5|42653.5|0
1721606020000|2024-07-21 23:53:40|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|42669.5|42649.5|1
1721606040000|2024-07-21 23:54:00|42671|42651|42673.5|42653.5|42673.5|42653.5|42671|42651|12
1721606050000|2024-07-21 23:54:10|42674.5|42654.5|42667|42647|42675.4|42655.4|42667|42647|123
1721606080000|2024-07-21 23:54:40|42668.5|42648.5|42667|42647|42668.5|42648.5|42666|42646|5
1721606090000|2024-07-21 23:54:50|42665.4|42645.4|42667|42647|42667|42647|42665.4|42645.4|1
1721606100000|2024-07-21 23:55:00|42665.4|42645.4|42657|42637|42665.4|42645.4|42657|42637|2
1721606110000|2024-07-21 23:55:10|42652|42632|42649.5|42629.5|42652|42632|42649.5|42629.5|10
1721606120000|2024-07-21 23:55:20|42650|42630|42647|42627|42652|42632|42647|42627|1
1721606130000|2024-07-21 23:55:30|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|13
1721606140000|2024-07-21 23:55:40|42652.5|42632.5|42653.5|42633.5|42653.5|42633.5|42652.5|42632.5|16
1721606150000|2024-07-21 23:55:50|42655|42635|42652|42632|42655|42635|42652|42632|2
1721606160000|2024-07-21 23:56:00|42651|42631|42651|42631|42651|42631|42651|42631|0
1721606180000|2024-07-21 23:56:20|42652|42632|42652|42632|42652|42632|42652|42632|2
1721606190000|2024-07-21 23:56:30|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|16
1721606200000|2024-07-21 23:56:40|42655|42635|42655|42635|42655|42635|42655|42635|0
1721606210000|2024-07-21 23:56:50|42656|42636|42652|42632|42656|42636|42652|42632|5
1721606220000|2024-07-21 23:57:00|42652.9|42632.9|42652|42632|42652.9|42632.9|42652|42632|0
1721606230000|2024-07-21 23:57:10|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|0
1721606250000|2024-07-21 23:57:30|42652|42632|42652|42632|42652|42632|42652|42632|0
1721606260000|2024-07-21 23:57:40|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|0
1721606270000|2024-07-21 23:57:50|42652|42632|42652|42632|42652|42632|42652|42632|4
1721606280000|2024-07-21 23:58:00|42653.9|42633.9|42652.4|42632.4|42653.9|42633.9|42652.4|42632.4|0
1721606290000|2024-07-21 23:58:10|42649.9|42629.9|42648.9|42628.9|42649.9|42629.9|42648.9|42628.9|1
1721606310000|2024-07-21 23:58:30|||||||||1
1721606320000|2024-07-21 23:58:40|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|11
1721606340000|2024-07-21 23:59:00|42650.4|42630.4|42658.9|42638.9|42658.9|42638.9|42650.4|42630.4|22
1721606350000|2024-07-21 23:59:10|42655.9|42635.9|42652.9|42632.9|42655.9|42635.9|42652.9|42632.9|13
1721606360000|2024-07-21 23:59:20|42652|42632|42648.9|42628.9|42652|42632|42648.9|42628.9|35
1721606390000|2024-07-21 23:59:50|42650.4|42630.4|42647.4|42627.4|42650.4|42630.4|42647.4|42627.4|7
1721606400000|2024-07-22 00:00:00|42650.4|42630.4|42647.4|42627.4|42650.4|42630.4|42647.4|42627.4|2
1721606410000|2024-07-22 00:00:10|42643.9|42623.9|42637.4|42617.4|42643.9|42623.9|42637.4|42617.4|14
1721606420000|2024-07-22 00:00:20|42632.4|42612.4|42634.9|42614.9|42634.9|42614.9|42632.4|42612.4|2
1721606430000|2024-07-22 00:00:30|42633.4|42613.4|42630.9|42610.9|42634.9|42614.9|42629.9|42609.9|3
1721606440000|2024-07-22 00:00:40|42628.4|42608.4|42625.9|42605.9|42628.4|42608.4|42625.9|42605.9|3
1721606460000|2024-07-22 00:01:00|42624.4|42604.4|42630.9|42610.9|42630.9|42610.9|42624.4|42604.4|8
1721606480000|2024-07-22 00:01:20|42629.4|42609.4|42645.5|42625.5|42646.4|42626.4|42629.4|42609.4|44
1721606490000|2024-07-22 00:01:30|42646.4|42626.4|42641.4|42621.4|42647.4|42627.4|42641.4|42621.4|3
1721606500000|2024-07-22 00:01:40|42639.9|42619.9|42638.4|42618.4|42639.9|42619.9|42638.4|42618.4|1
1721606510000|2024-07-22 00:01:50|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|3
1721606520000|2024-07-22 00:02:00|42635.9|42615.9|42633.4|42613.4|42635.9|42615.9|42633.4|42613.4|2
1721606530000|2024-07-22 00:02:10|42629.9|42609.9|42606.9|42586.9|42629.9|42609.9|42606.9|42586.9|6
1721606540000|2024-07-22 00:02:20|||||||||1
1721606550000|2024-07-22 00:02:30|42611.4|42591.4|42618.4|42598.4|42618.4|42598.4|42609.4|42589.4|14
1721606560000|2024-07-22 00:02:40|42619.4|42599.4|42623.4|42603.4|42623.4|42603.4|42619.4|42599.4|1
1721606580000|2024-07-22 00:03:00|42624.4|42604.4|42627.4|42607.4|42627.4|42607.4|42624.4|42604.4|3
1721606590000|2024-07-22 00:03:10|42628.9|42608.9|42629.9|42609.9|42631.4|42611.4|42628.9|42608.9|1
1721606600000|2024-07-22 00:03:20|42631.4|42611.4|42633.4|42613.4|42633.4|42613.4|42631.4|42611.4|2
1721606610000|2024-07-22 00:03:30|42634.9|42614.9|42640.9|42620.9|42640.9|42620.9|42634.9|42614.9|1
1721606620000|2024-07-22 00:03:40|42642.4|42622.4|42647.4|42627.4|42647.4|42627.4|42642.4|42622.4|4
1721606630000|2024-07-22 00:03:50|42648.9|42628.9|42646.4|42626.4|42650.5|42630.5|42646.4|42626.4|2
1721606640000|2024-07-22 00:04:00|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42646.4|42626.4|2
1721606650000|2024-07-22 00:04:10|42648.9|42628.9|42660.5|42640.5|42660.5|42640.5|42648.9|42628.9|15
1721606660000|2024-07-22 00:04:20|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|2
1721606670000|2024-07-22 00:04:30|42652.4|42632.4|42647.4|42627.4|42652.4|42632.4|42646.9|42626.9|2
1721606680000|2024-07-22 00:04:40|42646.4|42626.4|42644.9|42624.9|42646.4|42626.4|42644.9|42624.9|3
1721606700000|2024-07-22 00:05:00|42643.9|42623.9|42646.4|42626.4|42646.4|42626.4|42642.4|42622.4|9
1721606710000|2024-07-22 00:05:10|42644.9|42624.9|42646.4|42626.4|42646.4|42626.4|42644.9|42624.9|0
1721606720000|2024-07-22 00:05:20|42641.4|42621.4|42639.9|42619.9|42642.4|42622.4|42639.9|42619.9|3
1721606730000|2024-07-22 00:05:30|42637.4|42617.4|42640.5|42620.5|42640.5|42620.5|42637.4|42617.4|4
1721606740000|2024-07-22 00:05:40|42639.9|42619.9|42637.4|42617.4|42641.4|42621.4|42637.4|42617.4|1
1721606750000|2024-07-22 00:05:50|42636.4|42616.4|42635.9|42615.9|42638|42618|42635.9|42615.9|7
1721606760000|2024-07-22 00:06:00|42634.9|42614.9|42619.4|42599.4|42636.4|42616.4|42619.4|42599.4|10
1721606770000|2024-07-22 00:06:10|42620.9|42600.9|42622.4|42602.4|42622.4|42602.4|42620.9|42600.9|9
1721606790000|2024-07-22 00:06:30|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|42623.4|42603.4|0
1721606800000|2024-07-22 00:06:40|42624.4|42604.4|42624.4|42604.4|42624.4|42604.4|42624.4|42604.4|0
1721606810000|2024-07-22 00:06:50|42626.9|42606.9|42628.4|42608.4|42628.4|42608.4|42626.9|42606.9|2
1721606830000|2024-07-22 00:07:10|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|42630.9|42610.9|0
1721606840000|2024-07-22 00:07:20|42631.4|42611.4|42628.4|42608.4|42633.4|42613.4|42628.4|42608.4|13
1721606850000|2024-07-22 00:07:30|42631.5|42611.5|42633.4|42613.4|42633.4|42613.4|42631.5|42611.5|7
1721606860000|2024-07-22 00:07:40|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|3
1721606880000|2024-07-22 00:08:00|42633.4|42613.4|42634.9|42614.9|42634.9|42614.9|42633.4|42613.4|3
1721606890000|2024-07-22 00:08:10|42634|42614|42633.4|42613.4|42634|42614|42632.4|42612.4|0
1721606900000|2024-07-22 00:08:20|42630.9|42610.9|42627.4|42607.4|42632.4|42612.4|42627.4|42607.4|6
1721606940000|2024-07-22 00:09:00|42628.4|42608.4|42627.4|42607.4|42628.4|42608.4|42627.4|42607.4|2
1721606980000|2024-07-22 00:09:40|||||||||1
1721606990000|2024-07-22 00:09:50|42632.4|42612.4|42637.4|42617.4|42637.4|42617.4|42632.4|42612.4|4
1721607000000|2024-07-22 00:10:00|42634.9|42614.9|42637.4|42617.4|42637.4|42617.4|42634.9|42614.9|3
1721607010000|2024-07-22 00:10:10|42638.4|42618.4|42633.4|42613.4|42638.4|42618.4|42633.4|42613.4|0
1721607030000|2024-07-22 00:10:30|42632.4|42612.4|42629.4|42609.4|42632.4|42612.4|42629.4|42609.4|2
1721607040000|2024-07-22 00:10:40|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|0
1721607050000|2024-07-22 00:10:50|||||||||1
1721607060000|2024-07-22 00:11:00|42627.4|42607.4|42627.4|42607.4|42627.4|42607.4|42627.4|42607.4|0
1721607070000|2024-07-22 00:11:10|42624.4|42604.4|42622.4|42602.4|42624.4|42604.4|42622.4|42602.4|5
1721607080000|2024-07-22 00:11:20|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|42619.9|42599.9|4
1721607090000|2024-07-22 00:11:30|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1721607100000|2024-07-22 00:11:40|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|3
1721607110000|2024-07-22 00:11:50|||||||||2
1721607120000|2024-07-22 00:12:00|42622.4|42602.4|42624.4|42604.4|42624.4|42604.4|42622.4|42602.4|3
1721607130000|2024-07-22 00:12:10|42625.4|42605.4|42624.4|42604.4|42625.4|42605.4|42624.4|42604.4|3
1721607140000|2024-07-22 00:12:20|42625.4|42605.4|42624.4|42604.4|42625.4|42605.4|42624.4|42604.4|1
1721607150000|2024-07-22 00:12:30|42625.9|42605.9|42627.4|42607.4|42627.4|42607.4|42624.9|42604.9|4
1721607160000|2024-07-22 00:12:40|42625.9|42605.9|42627.4|42607.4|42627.4|42607.4|42625.9|42605.9|0
1721607170000|2024-07-22 00:12:50|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|42628.4|42608.4|0
1721607210000|2024-07-22 00:13:30|42625.9|42605.9|42627.4|42607.4|42627.4|42607.4|42625.9|42605.9|2
1721607220000|2024-07-22 00:13:40|42625.9|42605.9|42623.4|42603.4|42625.9|42605.9|42623.4|42603.4|0
1721607230000|2024-07-22 00:13:50|42622.4|42602.4|42622.4|42602.4|42624|42604|42622.4|42602.4|2
1721607250000|2024-07-22 00:14:10|42624|42604|42625.5|42605.5|42625.5|42605.5|42622.4|42602.4|6
1721607260000|2024-07-22 00:14:20|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|0
1721607270000|2024-07-22 00:14:30|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|0
1721607290000|2024-07-22 00:14:50|42624|42604|42626.5|42606.5|42626.5|42606.5|42624|42604|0
1721607300000|2024-07-22 00:15:00|||||||||2
1721607310000|2024-07-22 00:15:10|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|5
1721607320000|2024-07-22 00:15:20|42626.5|42606.5|42625.5|42605.5|42626.5|42606.5|42625.5|42605.5|0
1721607340000|2024-07-22 00:15:40|42624|42604|42623|42603|42624|42604|42623|42603|4
1721607350000|2024-07-22 00:15:50|42622|42602|42622|42602|42622|42602|42622|42602|0
1721607360000|2024-07-22 00:16:00|42623|42603|42621.5|42601.5|42625.5|42605.5|42621.5|42601.5|0
1721607370000|2024-07-22 00:16:10|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|0
1721607380000|2024-07-22 00:16:20|||||||||2
1721607400000|2024-07-22 00:16:40|42619|42599|42617.5|42597.5|42619|42599|42615.9|42595.9|0
1721607410000|2024-07-22 00:16:50|42619|42599|42616.5|42596.5|42619|42599|42616.5|42596.5|2
1721607420000|2024-07-22 00:17:00|42618|42598|42615.5|42595.5|42619|42599|42615.5|42595.5|8
1721607440000|2024-07-22 00:17:20|42616.5|42596.5|42619|42599|42619|42599|42615.5|42595.5|0
1721607450000|2024-07-22 00:17:30|42618|42598|42619|42599|42619|42599|42618|42598|2
1721607480000|2024-07-22 00:18:00|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|0
1721607490000|2024-07-22 00:18:10|||||||||5
1721607500000|2024-07-22 00:18:20|42621.5|42601.5|42620.5|42600.5|42621.5|42601.5|42620.5|42600.5|0
1721607510000|2024-07-22 00:18:30|42619|42599|42617.5|42597.5|42619|42599|42617.5|42597.5|0
1721607520000|2024-07-22 00:18:40|42619|42599|42621.5|42601.5|42621.5|42601.5|42617.5|42597.5|4
1721607530000|2024-07-22 00:18:50|42620|42600|42622.5|42602.5|42622.5|42602.5|42620|42600|5
1721607550000|2024-07-22 00:19:10|42624|42604|42624|42604|42624|42604|42624|42604|1
1721607560000|2024-07-22 00:19:20|42625|42605|42626.5|42606.5|42626.5|42606.5|42625|42605|0
1721607570000|2024-07-22 00:19:30|42627.5|42607.5|42630|42610|42630|42610|42626.5|42606.5|3
1721607600000|2024-07-22 00:20:00|42630.9|42610.9|42634|42614|42635|42615|42630.9|42610.9|2
1721607610000|2024-07-22 00:20:10|42635|42615|42634|42614|42635|42615|42634|42614|2
1721607620000|2024-07-22 00:20:20|42632.5|42612.5|42627.5|42607.5|42632.5|42612.5|42627.5|42607.5|4
1721607630000|2024-07-22 00:20:30|42629|42609|42630.5|42610.5|42630.5|42610.5|42629|42609|6
1721607640000|2024-07-22 00:20:40|42632|42612|42632|42612|42632|42612|42632|42612|0
1721607660000|2024-07-22 00:21:00|42633|42613|42650.5|42630.5|42655.5|42635.5|42633|42613|18
1721607670000|2024-07-22 00:21:10|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|0
1721607680000|2024-07-22 00:21:20|42644|42624|42644|42624|42644|42624|42644|42624|1
1721607690000|2024-07-22 00:21:30|42643|42623|42640.5|42620.5|42643|42623|42640.5|42620.5|0
1721607700000|2024-07-22 00:21:40|42642.5|42622.5|42642.5|42622.5|42642.5|42622.5|42641.5|42621.5|2
1721607710000|2024-07-22 00:21:50|42641.5|42621.5|42645.5|42625.5|42645.5|42625.5|42641.5|42621.5|0
1721607720000|2024-07-22 00:22:00|42647|42627|42648|42628|42648|42628|42647|42627|1
1721607730000|2024-07-22 00:22:10|42649|42629|42646.5|42626.5|42649|42629|42645.5|42625.5|5
1721607740000|2024-07-22 00:22:20|42647.5|42627.5|42646.5|42626.5|42649|42629|42646.5|42626.5|1
1721607750000|2024-07-22 00:22:30|42645.5|42625.5|42649|42629|42649|42629|42645.5|42625.5|2
1721607760000|2024-07-22 00:22:40|42647.5|42627.5|42645.5|42625.5|42647.5|42627.5|42644.5|42624.5|2
1721607770000|2024-07-22 00:22:50|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|19
1721607780000|2024-07-22 00:23:00|42647|42627|42647|42627|42647|42627|42647|42627|5
1721607800000|2024-07-22 00:23:20|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|42645.5|42625.5|8
1721607810000|2024-07-22 00:23:30|42646.5|42626.5|42644|42624|42647.5|42627.5|42643.5|42623.5|0
1721607830000|2024-07-22 00:23:50|42642.5|42622.5|42641.5|42621.5|42642.5|42622.5|42641.5|42621.5|1
1721607840000|2024-07-22 00:24:00|42642.5|42622.5|42641.5|42621.5|42644|42624|42640|42620|1
1721607850000|2024-07-22 00:24:10|42642.5|42622.5|42650.5|42630.5|42650.5|42630.5|42642.5|42622.5|40
1721607870000|2024-07-22 00:24:30|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|6
1721607890000|2024-07-22 00:24:50|42650.5|42630.5|42652.5|42632.5|42652.5|42632.5|42650.5|42630.5|0
1721607930000|2024-07-22 00:25:30|42654|42634|42654|42634|42654|42634|42654|42634|0
1721607940000|2024-07-22 00:25:40|42655|42635|42655|42635|42655|42635|42655|42635|0
1721607960000|2024-07-22 00:26:00|42656.5|42636.5|42662.5|42642.5|42662.5|42642.5|42656.5|42636.5|2
1721607980000|2024-07-22 00:26:20|42664.4|42644.4|42670|42650|42670|42650|42664.4|42644.4|10
1721607990000|2024-07-22 00:26:30|42669|42649|42669|42649|42670|42650|42669|42649|4
1721608000000|2024-07-22 00:26:40|42670|42650|42675.5|42655.5|42675.5|42655.5|42669|42649|4
1721608010000|2024-07-22 00:26:50|42677.1|42657.1|42679|42659|42679|42659|42677.1|42657.1|1
1721608020000|2024-07-22 00:27:00|42677.5|42657.5|42679|42659|42679|42659|42675.5|42655.5|1
1721608030000|2024-07-22 00:27:10|42678|42658|42678|42658|42678|42658|42677.1|42657.1|0
1721608040000|2024-07-22 00:27:20|42679|42659|42675.5|42655.5|42679|42659|42675.5|42655.5|1
1721608050000|2024-07-22 00:27:30|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|42670.5|42650.5|1
1721608070000|2024-07-22 00:27:50|42668|42648|42669.6|42649.6|42669.6|42649.6|42668|42648|0
1721608080000|2024-07-22 00:28:00|42665.5|42645.5|42668|42648|42669|42649|42665.5|42645.5|7
1721608090000|2024-07-22 00:28:10|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1721608120000|2024-07-22 00:28:40|42668|42648|42665.5|42645.5|42669|42649|42665.5|42645.5|2
1721608140000|2024-07-22 00:29:00|||||||||1
1721608150000|2024-07-22 00:29:10|||||||||1
1721608170000|2024-07-22 00:29:30|42664|42644|42661.5|42641.5|42665.5|42645.5|42661.5|42641.5|3
1721608180000|2024-07-22 00:29:40|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|42660.5|42640.5|0
1721608190000|2024-07-22 00:29:50|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|1
1721608200000|2024-07-22 00:30:00|42662.1|42642.1|42664.6|42644.6|42664.6|42644.6|42662.1|42642.1|0
1721608210000|2024-07-22 00:30:10|42660.5|42640.5|42659.6|42639.6|42660.5|42640.5|42659.6|42639.6|0
1721608220000|2024-07-22 00:30:20|42658.6|42638.6|42657.6|42637.6|42658.6|42638.6|42657.6|42637.6|1
1721608240000|2024-07-22 00:30:40|42656.1|42636.1|42652.1|42632.1|42656.1|42636.1|42652.1|42632.1|6
1721608250000|2024-07-22 00:30:50|42650.5|42630.5|42636.5|42616.5|42650.5|42630.5|42636.5|42616.5|4
1721608270000|2024-07-22 00:31:10|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|42635.5|42615.5|0
1721608280000|2024-07-22 00:31:20|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|0
1721608290000|2024-07-22 00:31:30|42635.6|42615.6|42638.6|42618.6|42638.6|42618.6|42635.6|42615.6|1
1721608300000|2024-07-22 00:31:40|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|0
1721608320000|2024-07-22 00:32:00|42640.6|42620.6|42644.6|42624.6|42644.6|42624.6|42640.6|42620.6|3
1721608340000|2024-07-22 00:32:20|42646.1|42626.1|42644.6|42624.6|42646.1|42626.1|42644.6|42624.6|0
1721608360000|2024-07-22 00:32:40|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|42645.6|42625.6|0
1721608370000|2024-07-22 00:32:50|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42643.6|42623.6|1
1721608380000|2024-07-22 00:33:00|42643.6|42623.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|4
1721608400000|2024-07-22 00:33:20|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|0
1721608410000|2024-07-22 00:33:30|42644.6|42624.6|42642.1|42622.1|42644.6|42624.6|42642.1|42622.1|0
1721608420000|2024-07-22 00:33:40|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|0
1721608430000|2024-07-22 00:33:50|42639|42619|42640.6|42620.6|42640.6|42620.6|42639|42619|0
1721608440000|2024-07-22 00:34:00|42639|42619|42642.1|42622.1|42642.1|42622.1|42639|42619|4
1721608460000|2024-07-22 00:34:20|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|42643.1|42623.1|2
1721608470000|2024-07-22 00:34:30|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|2
1721608480000|2024-07-22 00:34:40|42644.6|42624.6|42641.5|42621.5|42644.6|42624.6|42641.5|42621.5|0
1721608490000|2024-07-22 00:34:50|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|42640.6|42620.6|2
1721608500000|2024-07-22 00:35:00|42641.5|42621.5|42640.6|42620.6|42641.5|42621.5|42640.6|42620.6|0
1721608530000|2024-07-22 00:35:30|42635.6|42615.6|42625.6|42605.6|42635.6|42615.6|42625.6|42605.6|4
1721608550000|2024-07-22 00:35:50|42623.1|42603.1|42622.1|42602.1|42624.6|42604.6|42622.1|42602.1|2
1721608570000|2024-07-22 00:36:10|42621.5|42601.5|42620.6|42600.6|42621.5|42601.5|42620.6|42600.6|6
1721608580000|2024-07-22 00:36:20|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|1
1721608590000|2024-07-22 00:36:30|42619|42599|42619|42599|42619|42599|42619|42599|0
1721608600000|2024-07-22 00:36:40|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|2
1721608620000|2024-07-22 00:37:00|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|0
1721608630000|2024-07-22 00:37:10|||||||||2
1721608640000|2024-07-22 00:37:20|42622.5|42602.5|42620.6|42600.6|42622.5|42602.5|42620.6|42600.6|3
1721608660000|2024-07-22 00:37:40|||||||||1
1721608670000|2024-07-22 00:37:50|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1721608680000|2024-07-22 00:38:00|42619.6|42599.6|42618.1|42598.1|42619.6|42599.6|42618.1|42598.1|1
1721608720000|2024-07-22 00:38:40|42616.6|42596.6|42615.6|42595.6|42616.6|42596.6|42615.6|42595.6|1
1721608730000|2024-07-22 00:38:50|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|1
1721608740000|2024-07-22 00:39:00|42612.5|42592.5|42610.6|42590.6|42612.5|42592.5|42610.6|42590.6|1
1721608750000|2024-07-22 00:39:10|42612.1|42592.1|42612.1|42592.1|42614.1|42594.1|42612.1|42592.1|3
1721608760000|2024-07-22 00:39:20|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|0
1721608770000|2024-07-22 00:39:30|42612.1|42592.1|42614.1|42594.1|42614.1|42594.1|42612.1|42592.1|0
1721608790000|2024-07-22 00:39:50|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42614.1|42594.1|5
1721608800000|2024-07-22 00:40:00|42616.6|42596.6|42615.6|42595.6|42616.6|42596.6|42615.6|42595.6|3
1721608820000|2024-07-22 00:40:20|42617.1|42597.1|42617.5|42597.5|42617.5|42597.5|42617.1|42597.1|1
1721608830000|2024-07-22 00:40:30|42616.6|42596.6|42620.6|42600.6|42620.6|42600.6|42616.6|42596.6|1
1721608840000|2024-07-22 00:40:40|42622.5|42602.5|42621.6|42601.6|42622.5|42602.5|42620.6|42600.6|5
1721608860000|2024-07-22 00:41:00|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|0
1721608870000|2024-07-22 00:41:10|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42617.5|42597.5|0
1721608880000|2024-07-22 00:41:20|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|1
1721608890000|2024-07-22 00:41:30|42616.6|42596.6|42615.6|42595.6|42616.6|42596.6|42615.6|42595.6|0
1721608900000|2024-07-22 00:41:40|||||||||2
1721608910000|2024-07-22 00:41:50|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|1
1721608930000|2024-07-22 00:42:10|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|0
1721608940000|2024-07-22 00:42:20|42618.1|42598.1|42619.6|42599.6|42620.6|42600.6|42618.1|42598.1|1
1721608950000|2024-07-22 00:42:30|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|42618.1|42598.1|0
1721608960000|2024-07-22 00:42:40|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|7
1721608980000|2024-07-22 00:43:00|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|1
1721608990000|2024-07-22 00:43:10|42610.6|42590.6|42611.6|42591.6|42611.6|42591.6|42610.6|42590.6|1
1721609000000|2024-07-22 00:43:20|42610|42590|42613.1|42593.1|42613.1|42593.1|42610|42590|1
1721609010000|2024-07-22 00:43:30|42611.6|42591.6|42609.1|42589.1|42611.6|42591.6|42609.1|42589.1|1
1721609060000|2024-07-22 00:44:20|42613.1|42593.1|42610.6|42590.6|42613.1|42593.1|42610.6|42590.6|4
1721609080000|2024-07-22 00:44:40|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|0
1721609090000|2024-07-22 00:44:50|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|3
1721609100000|2024-07-22 00:45:00|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|0
1721609120000|2024-07-22 00:45:20|42612.5|42592.5|42610.6|42590.6|42612.5|42592.5|42610.6|42590.6|2
1721609160000|2024-07-22 00:46:00|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|1
1721609180000|2024-07-22 00:46:20|42615.6|42595.6|42619.1|42599.1|42619.1|42599.1|42615.6|42595.6|0
1721609200000|2024-07-22 00:46:40|42620.6|42600.6|42622.6|42602.6|42622.6|42602.6|42620.6|42600.6|0
1721609220000|2024-07-22 00:47:00|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|1
1721609250000|2024-07-22 00:47:30|42627.1|42607.1|42628.1|42608.1|42628.1|42608.1|42627.1|42607.1|2
1721609270000|2024-07-22 00:47:50|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|42629.1|42609.1|0
1721609280000|2024-07-22 00:48:00|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|42628.1|42608.1|3
1721609300000|2024-07-22 00:48:20|||||||||1
1721609320000|2024-07-22 00:48:40|||||||||1
1721609340000|2024-07-22 00:49:00|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|1
1721609360000|2024-07-22 00:49:20|42625.1|42605.1|42623.1|42603.1|42625.6|42605.6|42623.1|42603.1|1
1721609370000|2024-07-22 00:49:30|42619.6|42599.6|42617.1|42597.1|42619.6|42599.6|42617.1|42597.1|7
1721609380000|2024-07-22 00:49:40|42615.6|42595.6|42614.6|42594.6|42615.6|42595.6|42614.6|42594.6|2
1721609390000|2024-07-22 00:49:50|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|1
1721609400000|2024-07-22 00:50:00|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|0
1721609420000|2024-07-22 00:50:20|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|1
1721609460000|2024-07-22 00:51:00|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|0
1721609470000|2024-07-22 00:51:10|42609.6|42589.6|42608.1|42588.1|42609.6|42589.6|42608.1|42588.1|1
1721609480000|2024-07-22 00:51:20|42606.6|42586.6|42601.6|42581.6|42606.6|42586.6|42601.6|42581.6|2
1721609490000|2024-07-22 00:51:30|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|5
1721609500000|2024-07-22 00:51:40|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|0
1721609510000|2024-07-22 00:51:50|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|1
1721609520000|2024-07-22 00:52:00|42601.6|42581.6|42605.6|42585.6|42605.6|42585.6|42600.6|42580.6|7
1721609530000|2024-07-22 00:52:10|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|0
1721609540000|2024-07-22 00:52:20|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|3
1721609550000|2024-07-22 00:52:30|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|0
1721609560000|2024-07-22 00:52:40|||||||||1
1721609570000|2024-07-22 00:52:50|42610.1|42590.1|42611.1|42591.1|42611.1|42591.1|42610.1|42590.1|3
1721609580000|2024-07-22 00:53:00|42610.1|42590.1|42610.1|42590.1|42610.1|42590.1|42610.1|42590.1|0
1721609590000|2024-07-22 00:53:10|42615.1|42595.1|42615.1|42595.1|42615.1|42595.1|42615.1|42595.1|0
1721609610000|2024-07-22 00:53:30|42613.6|42593.6|42614.6|42594.6|42616.6|42596.6|42611.6|42591.6|1
1721609620000|2024-07-22 00:53:40|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|0
1721609630000|2024-07-22 00:53:50|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|42616.6|42596.6|0
1721609640000|2024-07-22 00:54:00|||||||||1
1721609650000|2024-07-22 00:54:10|42614.1|42594.1|42615.1|42595.1|42615.1|42595.1|42614.1|42594.1|0
1721609660000|2024-07-22 00:54:20|42616.6|42596.6|42619.1|42599.1|42619.1|42599.1|42616.6|42596.6|3
1721609680000|2024-07-22 00:54:40|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|1
1721609690000|2024-07-22 00:54:50|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|42623.7|42603.7|0
1721609700000|2024-07-22 00:55:00|42624.6|42604.6|42625.6|42605.6|42625.6|42605.6|42624.6|42604.6|0
1721609710000|2024-07-22 00:55:10|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|0
1721609720000|2024-07-22 00:55:20|42628.1|42608.1|42631.6|42611.6|42631.6|42611.6|42628.1|42608.1|4
1721609730000|2024-07-22 00:55:30|42634.6|42614.6|42635.6|42615.6|42635.6|42615.6|42631.6|42611.6|0
1721609740000|2024-07-22 00:55:40|42633.1|42613.1|42628.6|42608.6|42633.1|42613.1|42628.6|42608.6|1
1721609750000|2024-07-22 00:55:50|42627.6|42607.6|42624.1|42604.1|42627.6|42607.6|42624.1|42604.1|1
1721609760000|2024-07-22 00:56:00|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|0
1721609770000|2024-07-22 00:56:10|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|42624.1|42604.1|1
1721609780000|2024-07-22 00:56:20|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|42626.6|42606.6|0
1721609790000|2024-07-22 00:56:30|||||||||5
1721609850000|2024-07-22 00:57:30|||||||||1
1721609860000|2024-07-22 00:57:40|42625.1|42605.1|42625.1|42605.1|42625.1|42605.1|42625.1|42605.1|3
1721609880000|2024-07-22 00:58:00|42623.6|42603.6|42622.6|42602.6|42624.1|42604.1|42621.6|42601.6|1
1721609890000|2024-07-22 00:58:10|42623.1|42603.1|42626.6|42606.6|42626.6|42606.6|42623.1|42603.1|1
1721609910000|2024-07-22 00:58:30|42628.1|42608.1|42624.1|42604.1|42629.1|42609.1|42624.1|42604.1|1
1721609920000|2024-07-22 00:58:40|||||||||1
1721609930000|2024-07-22 00:58:50|42623.1|42603.1|42621.6|42601.6|42623.1|42603.1|42621.6|42601.6|1
1721609940000|2024-07-22 00:59:00|42625.1|42605.1|42636.1|42616.1|42636.1|42616.1|42625.1|42605.1|6
1721609950000|2024-07-22 00:59:10|42637.6|42617.6|42636.1|42616.1|42637.6|42617.6|42636.1|42616.1|2
1721609960000|2024-07-22 00:59:20|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|2
1721609970000|2024-07-22 00:59:30|42637.1|42617.1|42637.6|42617.6|42637.6|42617.6|42637.1|42617.1|4
1721609980000|2024-07-22 00:59:40|42638.6|42618.6|42636.1|42616.1|42638.6|42618.6|42634.6|42614.6|0
1721609990000|2024-07-22 00:59:50|42637.6|42617.6|42638.6|42618.6|42638.6|42618.6|42637.6|42617.6|2
1721610000000|2024-07-22 01:00:00|42640.1|42620.1|42691.6|42671.6|42718.1|42698.1|42638.6|42618.6|60
1721610010000|2024-07-22 01:00:10|42692.6|42672.6|42709.6|42689.6|42712.6|42692.6|42692.6|42672.6|13
1721610020000|2024-07-22 01:00:20|42705.5|42685.5|42691.1|42671.1|42705.5|42685.5|42691.1|42671.1|12
1721610030000|2024-07-22 01:00:30|42692.6|42672.6|42689.1|42669.1|42694.6|42674.6|42679.6|42659.6|4
1721610040000|2024-07-22 01:00:40|42690.1|42670.1|42702.6|42682.6|42702.6|42682.6|42690.1|42670.1|7
1721610050000|2024-07-22 01:00:50|42702.1|42682.1|42689.6|42669.6|42704.6|42684.6|42685.5|42665.5|9
1721610060000|2024-07-22 01:01:00|42686.5|42666.5|42679.6|42659.6|42689.6|42669.6|42677.1|42657.1|25
1721610070000|2024-07-22 01:01:10|42680.5|42660.5|42690.5|42670.5|42690.5|42670.5|42680.5|42660.5|14
1721610080000|2024-07-22 01:01:20|42689|42669|42675.5|42655.5|42689|42669|42675.5|42655.5|5
1721610090000|2024-07-22 01:01:30|42678|42658|42676.5|42656.5|42680.5|42660.5|42675.5|42655.5|1
1721610100000|2024-07-22 01:01:40|42675.5|42655.5|42680.5|42660.5|42681.5|42661.5|42675.5|42655.5|8
1721610110000|2024-07-22 01:01:50|42679.6|42659.6|42668|42648|42679.6|42659.6|42668|42648|1
1721610120000|2024-07-22 01:02:00|42666.5|42646.5|42669.6|42649.6|42671.5|42651.5|42666.5|42646.5|3
1721610130000|2024-07-22 01:02:10|42668|42648|42660.5|42640.5|42668|42648|42659|42639|5
1721610140000|2024-07-22 01:02:20|42657.5|42637.5|42651.5|42631.5|42658|42638|42651.5|42631.5|8
1721610150000|2024-07-22 01:02:30|42650.5|42630.5|42646.5|42626.5|42653|42633|42646.5|42626.5|15
1721610160000|2024-07-22 01:02:40|42645.5|42625.5|42629.6|42609.6|42645.5|42625.5|42629.6|42609.6|6
1721610170000|2024-07-22 01:02:50|42630.5|42610.5|42626.5|42606.5|42630.5|42610.5|42622.5|42602.5|6
1721610180000|2024-07-22 01:03:00|42628|42608|42608|42588|42628|42608|42608|42588|22
1721610190000|2024-07-22 01:03:10|42606.5|42586.5|42601.5|42581.5|42610.5|42590.5|42601.5|42581.5|14
1721610200000|2024-07-22 01:03:20|42600|42580|42600.5|42580.5|42601.5|42581.5|42596.5|42576.5|6
1721610210000|2024-07-22 01:03:30|42601.5|42581.5|42588|42568|42601.5|42581.5|42588|42568|9
1721610220000|2024-07-22 01:03:40|42587.1|42567.1|42591.5|42571.5|42591.5|42571.5|42587.1|42567.1|7
1721610230000|2024-07-22 01:03:50|42590|42570|42590.5|42570.5|42593|42573|42590|42570|1
1721610240000|2024-07-22 01:04:00|42589|42569|42590.5|42570.5|42590.5|42570.5|42586.5|42566.5|11
1721610250000|2024-07-22 01:04:10|42587.5|42567.5|42571.5|42551.5|42587.5|42567.5|42571.5|42551.5|19
1721610260000|2024-07-22 01:04:20|42569.6|42549.6|42575.5|42555.5|42576.1|42556.1|42569.6|42549.6|2
1721610270000|2024-07-22 01:04:30|42574|42554|42578.6|42558.6|42578.6|42558.6|42573|42553|20
1721610280000|2024-07-22 01:04:40|42579.6|42559.6|42585.5|42565.5|42585.5|42565.5|42579.6|42559.6|12
1721610290000|2024-07-22 01:04:50|42586.5|42566.5|42583|42563|42586.5|42566.5|42583|42563|1
1721610300000|2024-07-22 01:05:00|42584|42564|42585.5|42565.5|42585.5|42565.5|42580.5|42560.5|8
1721610310000|2024-07-22 01:05:10|42588|42568|42589|42569|42593|42573|42588|42568|40
1721610320000|2024-07-22 01:05:20|42587.5|42567.5|42574.6|42554.6|42588|42568|42573.6|42553.6|7
1721610330000|2024-07-22 01:05:30|42571.5|42551.5|42583|42563|42584|42564|42570.5|42550.5|4
1721610340000|2024-07-22 01:05:40|42581.5|42561.5|42586.5|42566.5|42586.5|42566.5|42581.5|42561.5|11
1721610350000|2024-07-22 01:05:50|42585.6|42565.6|42594.6|42574.6|42594.6|42574.6|42585.6|42565.6|13
1721610360000|2024-07-22 01:06:00|42595.6|42575.6|42601.5|42581.5|42601.5|42581.5|42595.6|42575.6|12
1721610370000|2024-07-22 01:06:10|42603.1|42583.1|42614|42594|42614|42594|42603.1|42583.1|6
1721610380000|2024-07-22 01:06:20|42612.5|42592.5|42614|42594|42616.5|42596.5|42612.5|42592.5|3
1721610390000|2024-07-22 01:06:30|42612.5|42592.5|42624|42604|42624|42604|42612.5|42592.5|14
1721610400000|2024-07-22 01:06:40|42625|42605|42637.1|42617.1|42637.1|42617.1|42625|42605|8
1721610410000|2024-07-22 01:06:50|42638.1|42618.1|42633.1|42613.1|42638.1|42618.1|42628.1|42608.1|5
1721610420000|2024-07-22 01:07:00|42634.6|42614.6|42621.5|42601.5|42636.5|42616.5|42620.6|42600.6|13
1721610430000|2024-07-22 01:07:10|42618.1|42598.1|42615.6|42595.6|42628.1|42608.1|42615.6|42595.6|10
1721610440000|2024-07-22 01:07:20|42616.5|42596.5|42610.6|42590.6|42617.1|42597.1|42610.6|42590.6|4
1721610450000|2024-07-22 01:07:30|42611.5|42591.5|42605.6|42585.6|42611.5|42591.5|42605.6|42585.6|3
1721610460000|2024-07-22 01:07:40|42606.5|42586.5|42613.1|42593.1|42613.1|42593.1|42606.5|42586.5|2
1721610470000|2024-07-22 01:07:50|42617.1|42597.1|42620.6|42600.6|42620.6|42600.6|42617.1|42597.1|1
1721610480000|2024-07-22 01:08:00|42616.5|42596.5|42621.5|42601.5|42621.5|42601.5|42607.5|42587.5|6
1721610490000|2024-07-22 01:08:10|42624.6|42604.6|42626.5|42606.5|42628.1|42608.1|42624|42604|6
1721610500000|2024-07-22 01:08:20|42625.6|42605.6|42618.1|42598.1|42629|42609|42618.1|42598.1|1
1721610510000|2024-07-22 01:08:30|42616.5|42596.5|42616.5|42596.5|42616.5|42596.5|42612.5|42592.5|2
1721610520000|2024-07-22 01:08:40|42615.6|42595.6|42621.5|42601.5|42621.5|42601.5|42615.6|42595.6|10
1721610530000|2024-07-22 01:08:50|42617.5|42597.5|42616.5|42596.5|42617.5|42597.5|42616.5|42596.5|0
1721610540000|2024-07-22 01:09:00|42612.5|42592.5|42602.5|42582.5|42612.5|42592.5|42602.5|42582.5|2
1721610550000|2024-07-22 01:09:10|42601.5|42581.5|42602.5|42582.5|42602.5|42582.5|42601.5|42581.5|10
1721610560000|2024-07-22 01:09:20|42603.5|42583.5|42598.5|42578.5|42603.5|42583.5|42598.5|42578.5|3
1721610570000|2024-07-22 01:09:30|42601.5|42581.5|42601.5|42581.5|42602.5|42582.5|42600|42580|5
1721610580000|2024-07-22 01:09:40|42597.5|42577.5|42600|42580|42600|42580|42596.5|42576.5|0
1721610590000|2024-07-22 01:09:50|42597.5|42577.5|42596.5|42576.5|42597.5|42577.5|42596.5|42576.5|4
1721610600000|2024-07-22 01:10:00|42595|42575|42598.5|42578.5|42598.5|42578.5|42589|42569|9
1721610610000|2024-07-22 01:10:10|42600|42580|42605|42585|42607.5|42587.5|42600|42580|3
1721610620000|2024-07-22 01:10:20|42606.5|42586.5|42608.5|42588.5|42608.5|42588.5|42603.5|42583.5|3
1721610630000|2024-07-22 01:10:30|42611|42591|42618.5|42598.5|42618.5|42598.5|42609.5|42589.5|4
1721610640000|2024-07-22 01:10:40|42620|42600|42618.5|42598.5|42621|42601|42618.5|42598.5|0
1721610650000|2024-07-22 01:10:50|42617.5|42597.5|42615|42595|42617.5|42597.5|42612.5|42592.5|1
1721610660000|2024-07-22 01:11:00|42616|42596|42627.5|42607.5|42627.5|42607.5|42616|42596|3
1721610670000|2024-07-22 01:11:10|42629|42609|42620|42600|42629|42609|42620|42600|3
1721610680000|2024-07-22 01:11:20|42617.5|42597.5|42618.5|42598.5|42620|42600|42615|42595|9
1721610690000|2024-07-22 01:11:30|42617.5|42597.5|42613.5|42593.5|42617.5|42597.5|42613.5|42593.5|2
1721610700000|2024-07-22 01:11:40|42617.5|42597.5|42624|42604|42624|42604|42613.5|42593.5|5
1721610710000|2024-07-22 01:11:50|42622.5|42602.5|42620|42600|42622.5|42602.5|42617.5|42597.5|3
1721610720000|2024-07-22 01:12:00|42618.5|42598.5|42624|42604|42624|42604|42618.5|42598.5|5
1721610730000|2024-07-22 01:12:10|42625|42605|42629.1|42609.1|42629.1|42609.1|42625|42605|7
1721610740000|2024-07-22 01:12:20|42631.6|42611.6|42637.5|42617.5|42640|42620|42631.6|42611.6|6
1721610750000|2024-07-22 01:12:30|42638.5|42618.5|42642.5|42622.5|42642.5|42622.5|42638.5|42618.5|1
1721610760000|2024-07-22 01:12:40|42644.1|42624.1|42648.5|42628.5|42648.5|42628.5|42642.5|42622.5|13
1721610770000|2024-07-22 01:12:50|42647|42627|42651|42631|42651|42631|42647|42627|9
1721610780000|2024-07-22 01:13:00|42650|42630|42635|42615|42650|42630|42635|42615|10
1721610790000|2024-07-22 01:13:10|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42629.5|42609.5|6
1721610800000|2024-07-22 01:13:20|42635|42615|42614.5|42594.5|42635|42615|42612.5|42592.5|21
1721610810000|2024-07-22 01:13:30|42613.5|42593.5|42612.5|42592.5|42616|42596|42612.5|42592.5|2
1721610820000|2024-07-22 01:13:40|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|42613.5|42593.5|4
1721610830000|2024-07-22 01:13:50|42615|42595|42613.5|42593.5|42615|42595|42613.5|42593.5|1
1721610840000|2024-07-22 01:14:00|42616.6|42596.6|42621.6|42601.6|42621.6|42601.6|42615|42595|10
1721610850000|2024-07-22 01:14:10|42623.1|42603.1|42635|42615|42635|42615|42623.1|42603.1|2
1721610860000|2024-07-22 01:14:20|42633.5|42613.5|42632.5|42612.5|42633.5|42613.5|42632.5|42612.5|1
1721610870000|2024-07-22 01:14:30|42633.5|42613.5|42628.5|42608.5|42633.5|42613.5|42628.5|42608.5|1
1721610880000|2024-07-22 01:14:40|42626|42606|42623.5|42603.5|42626|42606|42623.5|42603.5|2
1721610890000|2024-07-22 01:14:50|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|5
1721610900000|2024-07-22 01:15:00|42627|42607|42637|42617|42638.5|42618.5|42627|42607|2
1721610910000|2024-07-22 01:15:10|42633.5|42613.5|42622.5|42602.5|42633.5|42613.5|42617.5|42597.5|7
1721610920000|2024-07-22 01:15:20|42620|42600|42625|42605|42625|42605|42618.5|42598.5|3
1721610930000|2024-07-22 01:15:30|42626.6|42606.6|42628.5|42608.5|42628.5|42608.5|42626.6|42606.6|0
1721610940000|2024-07-22 01:15:40|42631.6|42611.6|42633.5|42613.5|42633.5|42613.5|42631.6|42611.6|0
1721610950000|2024-07-22 01:15:50|42634.5|42614.5|42638.5|42618.5|42638.5|42618.5|42634.5|42614.5|0
1721610960000|2024-07-22 01:16:00|42637|42617|42636|42616|42638.5|42618.5|42633.5|42613.5|3
1721610970000|2024-07-22 01:16:10|42635|42615|42643.5|42623.5|42643.5|42623.5|42635|42615|4
1721610980000|2024-07-22 01:16:20|42644.5|42624.5|42647|42627|42647|42627|42643.5|42623.5|4
1721610990000|2024-07-22 01:16:30|42645.5|42625.5|42648.5|42628.5|42648.5|42628.5|42643.5|42623.5|4
1721611000000|2024-07-22 01:16:40|42646|42626|42645|42625|42646|42626|42643.5|42623.5|3
1721611010000|2024-07-22 01:16:50|42646|42626|42643.5|42623.5|42646|42626|42643.5|42623.5|1
1721611020000|2024-07-22 01:17:00|42645|42625|42633.5|42613.5|42645|42625|42633.5|42613.5|8
1721611030000|2024-07-22 01:17:10|42630|42610|42627.5|42607.5|42630|42610|42627.5|42607.5|0
1721611040000|2024-07-22 01:17:20|42628.5|42608.5|42621|42601|42628.5|42608.5|42621|42601|2
1721611050000|2024-07-22 01:17:30|42622.5|42602.5|42625|42605|42626|42606|42618.5|42598.5|4
1721611060000|2024-07-22 01:17:40|42626|42606|42625|42605|42626|42606|42625|42605|3
1721611080000|2024-07-22 01:18:00|42628.5|42608.5|42622.5|42602.5|42628.5|42608.5|42621.6|42601.6|2
1721611090000|2024-07-22 01:18:10|42619.5|42599.5|42617.5|42597.5|42619.5|42599.5|42617.5|42597.5|3
1721611100000|2024-07-22 01:18:20|42618.5|42598.5|42628.5|42608.5|42628.5|42608.5|42618.5|42598.5|0
1721611110000|2024-07-22 01:18:30|42627|42607|42618.5|42598.5|42628.5|42608.5|42614.5|42594.5|3
1721611120000|2024-07-22 01:18:40|42613.5|42593.5|42613.5|42593.5|42616|42596|42613.5|42593.5|3
1721611130000|2024-07-22 01:18:50|42616|42596|42618.5|42598.5|42618.5|42598.5|42616|42596|0
1721611140000|2024-07-22 01:19:00|42615.5|42595.5|42603.5|42583.5|42618.5|42598.5|42598.5|42578.5|62
1721611150000|2024-07-22 01:19:10|42602.6|42582.6|42617.6|42597.6|42617.6|42597.6|42598.5|42578.5|9
1721611160000|2024-07-22 01:19:20|42614.5|42594.5|42613.5|42593.5|42614.5|42594.5|42613.5|42593.5|14
1721611170000|2024-07-22 01:19:30|42615.1|42595.1|42617.6|42597.6|42619.1|42599.1|42615.1|42595.1|11
1721611180000|2024-07-22 01:19:40|42616.6|42596.6|42619.5|42599.5|42619.5|42599.5|42616.6|42596.6|0
1721611190000|2024-07-22 01:19:50|42622.6|42602.6|42623.5|42603.5|42623.5|42603.5|42621|42601|1
1721611200000|2024-07-22 01:20:00|42621.6|42601.6|42619.1|42599.1|42621.6|42601.6|42616.6|42596.6|14
1721611210000|2024-07-22 01:20:10|42621.6|42601.6|42629.5|42609.5|42629.5|42609.5|42621.6|42601.6|3
1721611220000|2024-07-22 01:20:20|42632.6|42612.6|42633.5|42613.5|42637.6|42617.6|42632.6|42612.6|2
1721611230000|2024-07-22 01:20:30|42632.6|42612.6|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|11
1721611240000|2024-07-22 01:20:40|42637.6|42617.6|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|1
1721611250000|2024-07-22 01:20:50|42641.6|42621.6|42639.1|42619.1|42646.6|42626.6|42639.1|42619.1|113
1721611260000|2024-07-22 01:21:00|42635.1|42615.1|42631.6|42611.6|42635.1|42615.1|42631.6|42611.6|0
1721611270000|2024-07-22 01:21:10|42630.1|42610.1|42628.5|42608.5|42630.6|42610.6|42627.6|42607.6|2
1721611280000|2024-07-22 01:21:20|42627.6|42607.6|42631|42611|42631|42611|42627.6|42607.6|5
1721611290000|2024-07-22 01:21:30|42632.6|42612.6|42627.6|42607.6|42632.6|42612.6|42627.6|42607.6|4
1721611300000|2024-07-22 01:21:40|42632.6|42612.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|2
1721611310000|2024-07-22 01:21:50|42637.6|42617.6|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|0
1721611320000|2024-07-22 01:22:00|42645.6|42625.6|42636.6|42616.6|42648.1|42628.1|42636.6|42616.6|11
1721611330000|2024-07-22 01:22:10|42639.6|42619.6|42641.6|42621.6|42643.1|42623.1|42639.6|42619.6|10
1721611340000|2024-07-22 01:22:20|42644.6|42624.6|42646.6|42626.6|42646.6|42626.6|42644.6|42624.6|1
1721611350000|2024-07-22 01:22:30|42648.1|42628.1|42651.6|42631.6|42653.1|42633.1|42648.1|42628.1|4
1721611360000|2024-07-22 01:22:40|42653.1|42633.1|42656.6|42636.6|42656.6|42636.6|42651.6|42631.6|5
1721611370000|2024-07-22 01:22:50|42651.6|42631.6|42656.6|42636.6|42656.6|42636.6|42651.6|42631.6|5
1721611380000|2024-07-22 01:23:00|42658.1|42638.1|42682.1|42662.1|42682.1|42662.1|42658.1|42638.1|26
1721611390000|2024-07-22 01:23:10|42683.1|42663.1|42689.6|42669.6|42689.6|42669.6|42683.1|42663.1|9
1721611400000|2024-07-22 01:23:20|42690.6|42670.6|42685.6|42665.6|42694.1|42674.1|42685.6|42665.6|6
1721611410000|2024-07-22 01:23:30|42687.1|42667.1|42690.6|42670.6|42690.6|42670.6|42686.6|42666.6|4
1721611420000|2024-07-22 01:23:40|42691.6|42671.6|42691.6|42671.6|42693.1|42673.1|42691.6|42671.6|11
1721611430000|2024-07-22 01:23:50|42695.6|42675.6|42695.6|42675.6|42701.6|42681.6|42695.6|42675.6|18
1721611440000|2024-07-22 01:24:00|42694.1|42674.1|42689.6|42669.6|42694.1|42674.1|42689.6|42669.6|9
1721611450000|2024-07-22 01:24:10|42688.7|42668.7|42685.6|42665.6|42688.7|42668.7|42681.6|42661.6|18
1721611460000|2024-07-22 01:24:20|42688.1|42668.1|42695.6|42675.6|42697.1|42677.1|42688.1|42668.1|24
1721611470000|2024-07-22 01:24:30|42696.6|42676.6|42685.6|42665.6|42696.6|42676.6|42685.6|42665.6|3
1721611480000|2024-07-22 01:24:40|42684.6|42664.6|42689.6|42669.6|42689.6|42669.6|42681.6|42661.6|5
1721611490000|2024-07-22 01:24:50|42691.2|42671.2|42697.1|42677.1|42698.7|42678.7|42691.2|42671.2|4
1721611500000|2024-07-22 01:25:00|42698.7|42678.7|42703.1|42683.1|42703.1|42683.1|42698.7|42678.7|4
1721611510000|2024-07-22 01:25:10|42700.6|42680.6|42702.1|42682.1|42707.1|42687.1|42700.6|42680.6|5
1721611520000|2024-07-22 01:25:20|42703.1|42683.1|42705.6|42685.6|42705.6|42685.6|42702.1|42682.1|5
1721611530000|2024-07-22 01:25:30|42700.6|42680.6|42700.6|42680.6|42704.6|42684.6|42700.6|42680.6|4
1721611540000|2024-07-22 01:25:40|42697.6|42677.6|42691.6|42671.6|42697.6|42677.6|42691.6|42671.6|3
1721611550000|2024-07-22 01:25:50|42690.6|42670.6|42694.6|42674.6|42694.6|42674.6|42686.6|42666.6|16
1721611560000|2024-07-22 01:26:00|42696.2|42676.2|42697.1|42677.1|42697.1|42677.1|42694.6|42674.6|0
1721611570000|2024-07-22 01:26:10|42698.1|42678.1|42705.6|42685.6|42705.6|42685.6|42698.1|42678.1|3
1721611580000|2024-07-22 01:26:20|42700.6|42680.6|42699.6|42679.6|42700.6|42680.6|42699.6|42679.6|2
1721611590000|2024-07-22 01:26:30|42695.6|42675.6|42699.6|42679.6|42699.6|42679.6|42695.6|42675.6|1
1721611600000|2024-07-22 01:26:40|42696.6|42676.6|42699.6|42679.6|42699.6|42679.6|42696.6|42676.6|2
1721611610000|2024-07-22 01:26:50|42695.6|42675.6|42694.6|42674.6|42695.6|42675.6|42693.1|42673.1|2
1721611620000|2024-07-22 01:27:00|42695.6|42675.6|42697.1|42677.1|42697.1|42677.1|42694.6|42674.6|1
1721611630000|2024-07-22 01:27:10|42698.7|42678.7|42702.1|42682.1|42702.1|42682.1|42698.7|42678.7|4
1721611640000|2024-07-22 01:27:20|42700.6|42680.6|42707.1|42687.1|42707.1|42687.1|42700.6|42680.6|5
1721611650000|2024-07-22 01:27:30|42708.7|42688.7|42708.7|42688.7|42712.1|42692.1|42708.7|42688.7|2
1721611660000|2024-07-22 01:27:40|42709.6|42689.6|42713.7|42693.7|42713.7|42693.7|42709.6|42689.6|7
1721611670000|2024-07-22 01:27:50|42711.2|42691.2|42705.6|42685.6|42711.2|42691.2|42705.6|42685.6|3
1721611680000|2024-07-22 01:28:00|42708.7|42688.7|42699.6|42679.6|42709.6|42689.6|42699.6|42679.6|9
1721611690000|2024-07-22 01:28:10|42698.1|42678.1|42707.7|42687.7|42707.7|42687.7|42695.6|42675.6|5
1721611700000|2024-07-22 01:28:20|42708.7|42688.7|42707.7|42687.7|42708.7|42688.7|42707.7|42687.7|2
1721611710000|2024-07-22 01:28:30|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|0
1721611720000|2024-07-22 01:28:40|42706.2|42686.2|42707.7|42687.7|42707.7|42687.7|42704.6|42684.6|2
1721611730000|2024-07-22 01:28:50|42708.7|42688.7|42703.7|42683.7|42708.7|42688.7|42703.7|42683.7|2
1721611740000|2024-07-22 01:29:00|42702.7|42682.7|42690.6|42670.6|42702.7|42682.7|42690.6|42670.6|5
1721611750000|2024-07-22 01:29:10|42692.1|42672.1|42697.7|42677.7|42697.7|42677.7|42692.1|42672.1|2
1721611760000|2024-07-22 01:29:20|42694.6|42674.6|42692.7|42672.7|42694.6|42674.6|42692.7|42672.7|3
1721611770000|2024-07-22 01:29:30|42691.7|42671.7|42688.7|42668.7|42692.7|42672.7|42688.7|42668.7|0
1721611780000|2024-07-22 01:29:40|42687.7|42667.7|42683.7|42663.7|42687.7|42667.7|42683.7|42663.7|2
1721611790000|2024-07-22 01:29:50|42687.7|42667.7|42683.7|42663.7|42690.7|42670.7|42683.7|42663.7|4
1721611800000|2024-07-22 01:30:00|42684.7|42664.7|42698.7|42678.7|42698.7|42678.7|42684.7|42664.7|6
1721611810000|2024-07-22 01:30:10|42699.7|42679.7|42694.7|42674.7|42699.7|42679.7|42692.7|42672.7|6
1721611820000|2024-07-22 01:30:20|42697.2|42677.2|42694.7|42674.7|42698.7|42678.7|42693.7|42673.7|1
1721611830000|2024-07-22 01:30:30|42693.7|42673.7|42688.7|42668.7|42693.7|42673.7|42685.6|42665.6|3
1721611840000|2024-07-22 01:30:40|42689.7|42669.7|42697.2|42677.2|42697.2|42677.2|42689.7|42669.7|0
1721611850000|2024-07-22 01:30:50|42698.1|42678.1|42685.6|42665.6|42698.1|42678.1|42685.6|42665.6|1
1721611860000|2024-07-22 01:31:00|42684.1|42664.1|42679.7|42659.7|42684.1|42664.1|42676.6|42656.6|5
1721611870000|2024-07-22 01:31:10|42680.6|42660.6|42668.1|42648.1|42680.6|42660.6|42667.6|42647.6|30
1721611880000|2024-07-22 01:31:20|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|0
1721611890000|2024-07-22 01:31:30|42662.6|42642.6|42658.6|42638.6|42662.6|42642.6|42658.6|42638.6|1
1721611900000|2024-07-22 01:31:40|42656.6|42636.6|42659.7|42639.7|42659.7|42639.7|42654.7|42634.7|0
1721611910000|2024-07-22 01:31:50|42655.6|42635.6|42654.7|42634.7|42659.7|42639.7|42654.7|42634.7|0
1721611920000|2024-07-22 01:32:00|42653.1|42633.1|42649.7|42629.7|42654.7|42634.7|42649.7|42629.7|4
1721611930000|2024-07-22 01:32:10|42648.1|42628.1|42653.7|42633.7|42653.7|42633.7|42645.6|42625.6|1
1721611940000|2024-07-22 01:32:20|42654.7|42634.7|42659.7|42639.7|42659.7|42639.7|42654.7|42634.7|1
1721611950000|2024-07-22 01:32:30|42658.7|42638.7|42656.2|42636.2|42658.7|42638.7|42656.2|42636.2|1
1721611960000|2024-07-22 01:32:40|42658.7|42638.7|42660.6|42640.6|42660.6|42640.6|42658.7|42638.7|1
1721611970000|2024-07-22 01:32:50|42659.1|42639.1|42657.6|42637.6|42659.1|42639.1|42657.6|42637.6|0
1721611980000|2024-07-22 01:33:00|42659.1|42639.1|42651.6|42631.6|42659.1|42639.1|42651.6|42631.6|1
1721611990000|2024-07-22 01:33:10|42653.1|42633.1|42654.7|42634.7|42656.2|42636.2|42653.1|42633.1|1
1721612000000|2024-07-22 01:33:20|42655.6|42635.6|42654.7|42634.7|42655.6|42635.6|42654.7|42634.7|0
1721612010000|2024-07-22 01:33:30|42652.2|42632.2|42649.7|42629.7|42654.7|42634.7|42649.7|42629.7|1
1721612020000|2024-07-22 01:33:40|42654.7|42634.7|42660.6|42640.6|42662.7|42642.7|42654.7|42634.7|0
1721612030000|2024-07-22 01:33:50|42662.2|42642.2|42653.7|42633.7|42664.7|42644.7|42651.2|42631.2|3
1721612040000|2024-07-22 01:34:00|42654.7|42634.7|42652.2|42632.2|42657.2|42637.2|42652.2|42632.2|0
1721612050000|2024-07-22 01:34:10|42653.7|42633.7|42654.7|42634.7|42654.7|42634.7|42649.7|42629.7|5
1721612060000|2024-07-22 01:34:20|42656.2|42636.2|42653.1|42633.1|42660.6|42640.6|42653.1|42633.1|0
1721612070000|2024-07-22 01:34:30|42651.6|42631.6|42645.2|42625.2|42651.6|42631.6|42645.2|42625.2|7
1721612080000|2024-07-22 01:34:40|42644.2|42624.2|42633.1|42613.1|42644.2|42624.2|42633.1|42613.1|7
1721612090000|2024-07-22 01:34:50|42634.1|42614.1|42635.6|42615.6|42635.6|42615.6|42633.1|42613.1|6
1721612100000|2024-07-22 01:35:00|42634.1|42614.1|42642.2|42622.2|42642.2|42622.2|42633.1|42613.1|4
1721612110000|2024-07-22 01:35:10|42640.6|42620.6|42631.6|42611.6|42640.6|42620.6|42631.6|42611.6|1
1721612120000|2024-07-22 01:35:20|42634.7|42614.7|42631.6|42611.6|42636.6|42616.6|42631.6|42611.6|0
1721612130000|2024-07-22 01:35:30|42630.6|42610.6|42637.6|42617.6|42637.6|42617.6|42630.6|42610.6|8
1721612140000|2024-07-22 01:35:40|42640.6|42620.6|42640.7|42620.7|42642.6|42622.6|42640.6|42620.6|1
1721612150000|2024-07-22 01:35:50|42641.6|42621.6|42640.7|42620.7|42645.7|42625.7|42640.7|42620.7|0
1721612160000|2024-07-22 01:36:00|42641.6|42621.6|42654.7|42634.7|42654.7|42634.7|42640.7|42620.7|2
1721612170000|2024-07-22 01:36:10|42658.2|42638.2|42660.7|42640.7|42661.6|42641.6|42657.6|42637.6|5
1721612180000|2024-07-22 01:36:20|42659.1|42639.1|42654.1|42634.1|42659.1|42639.1|42654.1|42634.1|0
1721612190000|2024-07-22 01:36:30|42653.2|42633.2|42655.7|42635.7|42655.7|42635.7|42650.7|42630.7|1
1721612200000|2024-07-22 01:36:40|42658.7|42638.7|42649.1|42629.1|42658.7|42638.7|42649.1|42629.1|2
1721612210000|2024-07-22 01:36:50|42651.6|42631.6|42655.7|42635.7|42655.7|42635.7|42651.6|42631.6|2
1721612220000|2024-07-22 01:37:00|42656.6|42636.6|42657.6|42637.6|42661.6|42641.6|42656.6|42636.6|1
1721612230000|2024-07-22 01:37:10|42656.6|42636.6|42645.1|42625.1|42657.6|42637.6|42645.1|42625.1|8
1721612240000|2024-07-22 01:37:20|42643.6|42623.6|42637.6|42617.6|42643.6|42623.6|42637.6|42617.6|8
1721612250000|2024-07-22 01:37:30|42636.1|42616.1|42638.6|42618.6|42638.6|42618.6|42636.1|42616.1|9
1721612260000|2024-07-22 01:37:40|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|42640.1|42620.1|0
1721612270000|2024-07-22 01:37:50|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|42638.6|42618.6|0
1721612280000|2024-07-22 01:38:00|42634.6|42614.6|42647.6|42627.6|42647.6|42627.6|42634.6|42614.6|1
1721612290000|2024-07-22 01:38:10|42650.1|42630.1|42650.1|42630.1|42651.6|42631.6|42648.6|42628.6|0
1721612300000|2024-07-22 01:38:20|42647.6|42627.6|42643.6|42623.6|42647.6|42627.6|42643.6|42623.6|1
1721612310000|2024-07-22 01:38:30|42642.6|42622.6|42637.6|42617.6|42642.6|42622.6|42637.6|42617.6|0
1721612320000|2024-07-22 01:38:40|42633.6|42613.6|42623.6|42603.6|42633.6|42613.6|42618.6|42598.6|7
1721612330000|2024-07-22 01:38:50|42625.1|42605.1|42626.1|42606.1|42626.1|42606.1|42625.1|42605.1|4
1721612340000|2024-07-22 01:39:00|42624.6|42604.6|42614.6|42594.6|42624.6|42604.6|42613.6|42593.6|7
1721612350000|2024-07-22 01:39:10|42613.6|42593.6|42617.1|42597.1|42617.1|42597.1|42613.6|42593.6|1
1721612360000|2024-07-22 01:39:20|42615.6|42595.6|42615.6|42595.6|42617.1|42597.1|42612.1|42592.1|12
1721612370000|2024-07-22 01:39:30|42617.1|42597.1|42615.6|42595.6|42617.1|42597.1|42615.6|42595.6|2
1721612380000|2024-07-22 01:39:40|42617.1|42597.1|42625.6|42605.6|42625.6|42605.6|42615.6|42595.6|13
1721612390000|2024-07-22 01:39:50|42627.1|42607.1|42638.1|42618.1|42640.6|42620.6|42627.1|42607.1|0
1721612400000|2024-07-22 01:40:00|42639|42619|42638.6|42618.6|42640.6|42620.6|42638.6|42618.6|11
1721612410000|2024-07-22 01:40:10|42634.6|42614.6|42627.1|42607.1|42634.6|42614.6|42627.1|42607.1|3
1721612420000|2024-07-22 01:40:20|42625.6|42605.6|42623.6|42603.6|42625.6|42605.6|42621.1|42601.1|0
1721612430000|2024-07-22 01:40:30|42618.6|42598.6|42628.6|42608.6|42628.6|42608.6|42618.6|42598.6|2
1721612440000|2024-07-22 01:40:40|42630.1|42610.1|42633.6|42613.6|42633.6|42613.6|42628.6|42608.6|1
1721612450000|2024-07-22 01:40:50|42631.1|42611.1|42638.6|42618.6|42638.6|42618.6|42631.1|42611.1|3
1721612460000|2024-07-22 01:41:00|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|4
1721612470000|2024-07-22 01:41:10|42636.6|42616.6|42633.6|42613.6|42637.6|42617.6|42633.6|42613.6|0
1721612480000|2024-07-22 01:41:20|42632.6|42612.6|42623.6|42603.6|42632.6|42612.6|42623.6|42603.6|4
1721612490000|2024-07-22 01:41:30|42624.6|42604.6|42631.6|42611.6|42631.6|42611.6|42624.6|42604.6|0
1721612500000|2024-07-22 01:41:40|42632.6|42612.6|42641.1|42621.1|42642.1|42622.1|42632.6|42612.6|3
1721612510000|2024-07-22 01:41:50|42639.6|42619.6|42641.1|42621.1|42641.1|42621.1|42639.6|42619.6|11
1721612520000|2024-07-22 01:42:00|42638.6|42618.6|42633.6|42613.6|42640.1|42620.1|42633.6|42613.6|6
1721612530000|2024-07-22 01:42:10|42632.6|42612.6|42625.6|42605.6|42632.6|42612.6|42624.6|42604.6|5
1721612540000|2024-07-22 01:42:20|42624.6|42604.6|42623.1|42603.1|42625.6|42605.6|42622.1|42602.1|7
1721612550000|2024-07-22 01:42:30|42625.6|42605.6|42625.6|42605.6|42629.6|42609.6|42625.6|42605.6|1
1721612570000|2024-07-22 01:42:50|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|3
1721612580000|2024-07-22 01:43:00|42619.1|42599.1|42612.1|42592.1|42619.1|42599.1|42611.1|42591.1|7
1721612590000|2024-07-22 01:43:10|42610.6|42590.6|42605.6|42585.6|42612.1|42592.1|42605.6|42585.6|5
1721612600000|2024-07-22 01:43:20|42607.1|42587.1|42605.6|42585.6|42607.1|42587.1|42604.1|42584.1|3
1721612610000|2024-07-22 01:43:30|42607.1|42587.1|42603.1|42583.1|42607.1|42587.1|42603.1|42583.1|10
1721612620000|2024-07-22 01:43:40|42605.6|42585.6|42605.6|42585.6|42608.1|42588.1|42603.1|42583.1|14
1721612630000|2024-07-22 01:43:50|42608.1|42588.1|42610.6|42590.6|42610.6|42590.6|42605.6|42585.6|0
1721612640000|2024-07-22 01:44:00|42611.6|42591.6|42613.1|42593.1|42613.1|42593.1|42611.6|42591.6|3
1721612650000|2024-07-22 01:44:10|42615.6|42595.6|42613.1|42593.1|42615.6|42595.6|42613.1|42593.1|0
1721612660000|2024-07-22 01:44:20|42610.6|42590.6|42613.1|42593.1|42613.1|42593.1|42610.6|42590.6|13
1721612670000|2024-07-22 01:44:30|42615.6|42595.6|42615.6|42595.6|42615.6|42595.6|42613.1|42593.1|0
1721612680000|2024-07-22 01:44:40|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|42613.1|42593.1|0
1721612690000|2024-07-22 01:44:50|42615.6|42595.6|42614.6|42594.6|42615.6|42595.6|42613.1|42593.1|1
1721612700000|2024-07-22 01:45:00|42615.6|42595.6|42608.1|42588.1|42615.6|42595.6|42608.1|42588.1|2
1721612710000|2024-07-22 01:45:10|42606.6|42586.6|42603.1|42583.1|42606.6|42586.6|42603.1|42583.1|2
1721612720000|2024-07-22 01:45:20|42599.6|42579.6|42588.1|42568.1|42599.6|42579.6|42588.1|42568.1|18
1721612730000|2024-07-22 01:45:30|||||||||2
1721612740000|2024-07-22 01:45:40|42587.1|42567.1|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|6
1721612750000|2024-07-22 01:45:50|42587.1|42567.1|42585.6|42565.6|42587.1|42567.1|42585.6|42565.6|2
1721612760000|2024-07-22 01:46:00|42584.6|42564.6|42592.1|42572.1|42592.1|42572.1|42584.6|42564.6|12
1721612770000|2024-07-22 01:46:10|42590.6|42570.6|42586.6|42566.6|42590.6|42570.6|42585.6|42565.6|12
1721612780000|2024-07-22 01:46:20|42585.6|42565.6|42585.6|42565.6|42587.1|42567.1|42584.6|42564.6|12
1721612790000|2024-07-22 01:46:30|42584.1|42564.1|42580.6|42560.6|42585.6|42565.6|42580.6|42560.6|12
1721612800000|2024-07-22 01:46:40|42582.1|42562.1|42585.6|42565.6|42585.6|42565.6|42582.1|42562.1|7
1721612810000|2024-07-22 01:46:50|42590.6|42570.6|42585.1|42565.1|42600.6|42580.6|42585.1|42565.1|134
1721612820000|2024-07-22 01:47:00|42587.1|42567.1|42590.6|42570.6|42590.6|42570.6|42587.1|42567.1|7
1721612830000|2024-07-22 01:47:10|42592.1|42572.1|42593.1|42573.1|42593.1|42573.1|42590.6|42570.6|26
1721612840000|2024-07-22 01:47:20|42591.6|42571.6|42590.6|42570.6|42591.6|42571.6|42588.1|42568.1|36
1721612850000|2024-07-22 01:47:30|42591.6|42571.6|42592.1|42572.1|42594.1|42574.1|42590.6|42570.6|30
1721612860000|2024-07-22 01:47:40|42591.1|42571.1|42586.1|42566.1|42591.1|42571.1|42586.1|42566.1|3
1721612870000|2024-07-22 01:47:50|42587.1|42567.1|42585.6|42565.6|42587.1|42567.1|42583.6|42563.6|5
1721612880000|2024-07-22 01:48:00|42587.1|42567.1|42590.6|42570.6|42590.6|42570.6|42587.1|42567.1|11
1721612890000|2024-07-22 01:48:10|42594.6|42574.6|42582.1|42562.1|42595.6|42575.6|42582.1|42562.1|21
1721612900000|2024-07-22 01:48:20|42580.6|42560.6|42584.6|42564.6|42585.6|42565.6|42580.6|42560.6|12
1721612910000|2024-07-22 01:48:30|42585.6|42565.6|42585.6|42565.6|42587.1|42567.1|42585.6|42565.6|1
1721612920000|2024-07-22 01:48:40|42587.1|42567.1|42580.6|42560.6|42587.1|42567.1|42580.6|42560.6|6
1721612930000|2024-07-22 01:48:50|42579.6|42559.6|42580.6|42560.6|42580.6|42560.6|42579.6|42559.6|0
1721612940000|2024-07-22 01:49:00|42578.1|42558.1|42578.6|42558.6|42582.1|42562.1|42577.1|42557.1|2
1721612950000|2024-07-22 01:49:10|42580.6|42560.6|42577.1|42557.1|42580.6|42560.6|42577.1|42557.1|4
1721612960000|2024-07-22 01:49:20|42574.6|42554.6|42579.1|42559.1|42579.1|42559.1|42574.6|42554.6|15
1721612970000|2024-07-22 01:49:30|42580.1|42560.1|42579.6|42559.6|42582.1|42562.1|42579.1|42559.1|1
1721612990000|2024-07-22 01:49:50|42578.1|42558.1|42579.6|42559.6|42579.6|42559.6|42578.1|42558.1|0
1721613000000|2024-07-22 01:50:00|42578.1|42558.1|42560.6|42540.6|42578.1|42558.1|42560.6|42540.6|10
1721613010000|2024-07-22 01:50:10|42558.1|42538.1|42555.6|42535.6|42558.1|42538.1|42555.6|42535.6|2
1721613020000|2024-07-22 01:50:20|42550.6|42530.6|42548.1|42528.1|42550.6|42530.6|42548.1|42528.1|16
1721613030000|2024-07-22 01:50:30|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|1
1721613040000|2024-07-22 01:50:40|42544.1|42524.1|42548.1|42528.1|42548.1|42528.1|42543.1|42523.1|9
1721613050000|2024-07-22 01:50:50|42550.6|42530.6|42555.6|42535.6|42559.6|42539.6|42550.6|42530.6|3
1721613060000|2024-07-22 01:51:00|42554.1|42534.1|42552.1|42532.1|42554.1|42534.1|42552.1|42532.1|2
1721613070000|2024-07-22 01:51:10|42550.6|42530.6|42549.1|42529.1|42550.6|42530.6|42549.1|42529.1|2
1721613080000|2024-07-22 01:51:20|42550.6|42530.6|42545.6|42525.6|42550.6|42530.6|42545.6|42525.6|1
1721613090000|2024-07-22 01:51:30|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|8
1721613100000|2024-07-22 01:51:40|42541.1|42521.1|42542.1|42522.1|42542.1|42522.1|42539.6|42519.6|4
1721613110000|2024-07-22 01:51:50|42541.1|42521.1|42540.6|42520.6|42541.1|42521.1|42533.6|42513.6|23
1721613120000|2024-07-22 01:52:00|42539.1|42519.1|42535.6|42515.6|42540.6|42520.6|42535.6|42515.6|3
1721613140000|2024-07-22 01:52:20|42534.1|42514.1|42530.6|42510.6|42534.1|42514.1|42530.6|42510.6|25
1721613150000|2024-07-22 01:52:30|42528.1|42508.1|42525.6|42505.6|42528.1|42508.1|42524.1|42504.1|18
1721613160000|2024-07-22 01:52:40|42523.1|42503.1|42508.1|42488.1|42527.1|42507.1|42508.1|42488.1|29
1721613170000|2024-07-22 01:52:50|42505.6|42485.6|42474.1|42454.1|42505.6|42485.6|42474.1|42454.1|62
1721613180000|2024-07-22 01:53:00|42475.6|42455.6|42452.6|42432.6|42480.6|42460.6|42452.6|42432.6|55
1721613190000|2024-07-22 01:53:10|42455.6|42435.6|42457.6|42437.6|42461|42441|42455.1|42435.1|48
1721613200000|2024-07-22 01:53:20|42454.1|42434.1|42449.1|42429.1|42454.1|42434.1|42449.1|42429.1|24
1721613210000|2024-07-22 01:53:30|42447.6|42427.6|42454.1|42434.1|42454.1|42434.1|42447.6|42427.6|26
1721613220000|2024-07-22 01:53:40|42458.1|42438.1|42458.1|42438.1|42462.1|42442.1|42458.1|42438.1|11
1721613230000|2024-07-22 01:53:50|42459.6|42439.6|42462.1|42442.1|42464.1|42444.1|42455.6|42435.6|16
1721613240000|2024-07-22 01:54:00|42463.6|42443.6|42466.2|42446.2|42466.2|42446.2|42458.7|42438.7|8
1721613250000|2024-07-22 01:54:10|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42465.2|42445.2|4
1721613260000|2024-07-22 01:54:20|42473.1|42453.1|42473.1|42453.1|42474.6|42454.6|42469.6|42449.6|36
1721613270000|2024-07-22 01:54:30|42475.6|42455.6|42481.2|42461.2|42481.2|42461.2|42474.6|42454.6|5
1721613280000|2024-07-22 01:54:40|42479.6|42459.6|42478.1|42458.1|42482.1|42462.1|42478.1|42458.1|10
1721613290000|2024-07-22 01:54:50|42479.6|42459.6|42489.6|42469.6|42489.6|42469.6|42479.6|42459.6|32
1721613300000|2024-07-22 01:55:00|42490.6|42470.6|42485.6|42465.6|42490.6|42470.6|42482.1|42462.1|4
1721613310000|2024-07-22 01:55:10|42480.6|42460.6|42455.6|42435.6|42481.6|42461.6|42455.6|42435.6|95
1721613320000|2024-07-22 01:55:20|42454.1|42434.1|42456.6|42436.6|42468.1|42448.1|42450.6|42430.6|123
1721613330000|2024-07-22 01:55:30|42458.1|42438.1|42472.6|42452.6|42472.6|42452.6|42458.1|42438.1|10
1721613340000|2024-07-22 01:55:40|42475.6|42455.6|42477.6|42457.6|42477.6|42457.6|42475.6|42455.6|2
1721613350000|2024-07-22 01:55:50|42476.6|42456.6|42477.6|42457.6|42480.1|42460.1|42476.1|42456.1|5
1721613360000|2024-07-22 01:56:00|42480.1|42460.1|42472.6|42452.6|42480.1|42460.1|42467.6|42447.6|19
1721613370000|2024-07-22 01:56:10|42475.6|42455.6|42482.6|42462.6|42482.6|42462.6|42475.6|42455.6|6
1721613380000|2024-07-22 01:56:20|42483.6|42463.6|42482.6|42462.6|42487.6|42467.6|42482.6|42462.6|2
1721613390000|2024-07-22 01:56:30|42481.1|42461.1|42482.6|42462.6|42485.6|42465.6|42481.1|42461.1|2
1721613400000|2024-07-22 01:56:40|42481.1|42461.1|42472.6|42452.6|42481.1|42461.1|42472.6|42452.6|3
1721613410000|2024-07-22 01:56:50|42473.6|42453.6|42479.1|42459.1|42479.1|42459.1|42473.6|42453.6|4
1721613420000|2024-07-22 01:57:00|42480.6|42460.6|42493.1|42473.1|42493.1|42473.1|42480.6|42460.6|4
1721613430000|2024-07-22 01:57:10|42495.6|42475.6|42487.6|42467.6|42495.6|42475.6|42487.6|42467.6|4
1721613440000|2024-07-22 01:57:20|42486.6|42466.6|42493.1|42473.1|42493.1|42473.1|42486.6|42466.6|8
1721613450000|2024-07-22 01:57:30|42495.6|42475.6|42508.7|42488.7|42508.7|42488.7|42495.6|42475.6|8
1721613460000|2024-07-22 01:57:40|42507.1|42487.1|42507.1|42487.1|42507.1|42487.1|42505.6|42485.6|1
1721613470000|2024-07-22 01:57:50|42508.7|42488.7|42512.1|42492.1|42512.1|42492.1|42507.1|42487.1|1
1721613480000|2024-07-22 01:58:00|42517.1|42497.1|42525.6|42505.6|42527.1|42507.1|42517.1|42497.1|18
1721613490000|2024-07-22 01:58:10|42524.6|42504.6|42507.1|42487.1|42525.6|42505.6|42503.1|42483.1|7
1721613500000|2024-07-22 01:58:20|42505.6|42485.6|42488.7|42468.7|42505.6|42485.6|42488.7|42468.7|94
1721613510000|2024-07-22 01:58:30|42490.6|42470.6|42488.7|42468.7|42490.6|42470.6|42488.7|42468.7|7
1721613520000|2024-07-22 01:58:40|42486.7|42466.7|42482.1|42462.1|42486.7|42466.7|42482.1|42462.1|6
1721613530000|2024-07-22 01:58:50|42483.7|42463.7|42472.1|42452.1|42483.7|42463.7|42472.1|42452.1|7
1721613540000|2024-07-22 01:59:00|42473.1|42453.1|42475.6|42455.6|42475.6|42455.6|42472.1|42452.1|3
1721613550000|2024-07-22 01:59:10|42474.6|42454.6|42470.6|42450.6|42474.6|42454.6|42470.6|42450.6|0
1721613560000|2024-07-22 01:59:20|42469.6|42449.6|42474.6|42454.6|42474.6|42454.6|42469.6|42449.6|2
1721613570000|2024-07-22 01:59:30|42475.6|42455.6|42475.6|42455.6|42484.6|42464.6|42475.6|42455.6|19
1721613580000|2024-07-22 01:59:40|42474.6|42454.6|42473.7|42453.7|42474.6|42454.6|42473.7|42453.7|0
1721613590000|2024-07-22 01:59:50|42470.6|42450.6|42465.6|42445.6|42470.6|42450.6|42465.6|42445.6|7
1721613600000|2024-07-22 02:00:00|42464.1|42444.1|42465.6|42445.6|42467.2|42447.2|42453.1|42433.1|52
1721613610000|2024-07-22 02:00:10|42464.7|42444.7|42456.6|42436.6|42464.7|42444.7|42456.6|42436.6|2
1721613620000|2024-07-22 02:00:20|42455.1|42435.1|42445.1|42425.1|42455.1|42435.1|42445.1|42425.1|12
1721613630000|2024-07-22 02:00:30|42444.1|42424.1|42442.6|42422.6|42444.1|42424.1|42440.6|42420.6|18
1721613640000|2024-07-22 02:00:40|42444.1|42424.1|42459.1|42439.1|42460.1|42440.1|42444.1|42424.1|8
1721613650000|2024-07-22 02:00:50|42461.6|42441.6|42452.6|42432.6|42461.6|42441.6|42452.6|42432.6|5
1721613660000|2024-07-22 02:01:00|42451.6|42431.6|42452.6|42432.6|42454.1|42434.1|42451.6|42431.6|4
1721613670000|2024-07-22 02:01:10|42456.6|42436.6|42457.6|42437.6|42457.6|42437.6|42456.6|42436.6|4
1721613680000|2024-07-22 02:01:20|42455.1|42435.1|42442.6|42422.6|42455.1|42435.1|42441.6|42421.6|7
1721613690000|2024-07-22 02:01:30|42439.6|42419.6|42438.6|42418.6|42440.1|42420.1|42435.1|42415.1|6
1721613700000|2024-07-22 02:01:40|42439.1|42419.1|42444.1|42424.1|42444.1|42424.1|42439.1|42419.1|11
1721613710000|2024-07-22 02:01:50|42442.6|42422.6|42452.6|42432.6|42452.6|42432.6|42442.6|42422.6|22
1721613720000|2024-07-22 02:02:00|42451.6|42431.6|42447.6|42427.6|42452.6|42432.6|42447.6|42427.6|3
1721613730000|2024-07-22 02:02:10|42446.1|42426.1|42441.6|42421.6|42446.1|42426.1|42440.1|42420.1|7
1721613740000|2024-07-22 02:02:20|42442.6|42422.6|42466.6|42446.6|42467.2|42447.2|42437.6|42417.6|90
1721613750000|2024-07-22 02:02:30|42464.1|42444.1|42456.1|42436.1|42466.6|42446.6|42452.6|42432.6|13
1721613760000|2024-07-22 02:02:40|42456.6|42436.6|42462.6|42442.6|42462.6|42442.6|42456.6|42436.6|9
1721613770000|2024-07-22 02:02:50|42461.1|42441.1|42460.1|42440.1|42461.1|42441.1|42456.6|42436.6|6
1721613780000|2024-07-22 02:03:00|42457.6|42437.6|42475.1|42455.1|42475.1|42455.1|42457.6|42437.6|5
1721613790000|2024-07-22 02:03:10|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|1
1721613800000|2024-07-22 02:03:20|42480.1|42460.1|42477.6|42457.6|42480.1|42460.1|42477.6|42457.6|0
1721613810000|2024-07-22 02:03:30|42479.1|42459.1|42479.1|42459.1|42479.1|42459.1|42475.1|42455.1|11
1721613820000|2024-07-22 02:03:40|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|0
1721613830000|2024-07-22 02:03:50|42481.6|42461.6|42467.6|42447.6|42481.6|42461.6|42467.6|42447.6|1
1721613840000|2024-07-22 02:04:00|42466.1|42446.1|42465.6|42445.6|42466.1|42446.1|42459.1|42439.1|6
1721613850000|2024-07-22 02:04:10|42466.6|42446.6|42461.6|42441.6|42466.6|42446.6|42458.6|42438.6|1
1721613860000|2024-07-22 02:04:20|42462.6|42442.6|42472.2|42452.2|42472.2|42452.2|42462.6|42442.6|2
1721613870000|2024-07-22 02:04:30|42473.1|42453.1|42479.7|42459.7|42479.7|42459.7|42473.1|42453.1|1
1721613880000|2024-07-22 02:04:40|42482.2|42462.2|42488.7|42468.7|42488.7|42468.7|42480.6|42460.6|6
1721613890000|2024-07-22 02:04:50|42489.7|42469.7|42475.6|42455.6|42489.7|42469.7|42475.6|42455.6|5
1721613900000|2024-07-22 02:05:00|42473.1|42453.1|42474.7|42454.7|42474.7|42454.7|42471.6|42451.6|2
1721613910000|2024-07-22 02:05:10|42475.6|42455.6|42479.7|42459.7|42479.7|42459.7|42475.6|42455.6|0
1721613920000|2024-07-22 02:05:20|42480.6|42460.6|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|0
1721613930000|2024-07-22 02:05:30|42474.7|42454.7|42475.6|42455.6|42475.6|42455.6|42474.7|42454.7|2
1721613940000|2024-07-22 02:05:40|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42472.2|42452.2|7
1721613950000|2024-07-22 02:05:50|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|2
1721613960000|2024-07-22 02:06:00|42474.1|42454.1|42470.7|42450.7|42474.1|42454.1|42469.7|42449.7|8
1721613970000|2024-07-22 02:06:10|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|4
1721613980000|2024-07-22 02:06:20|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|3
1721613990000|2024-07-22 02:06:30|42470.7|42450.7|42468.2|42448.2|42470.7|42450.7|42468.2|42448.2|6
1721614000000|2024-07-22 02:06:40|42470.7|42450.7|42472.2|42452.2|42472.2|42452.2|42469.7|42449.7|9
1721614010000|2024-07-22 02:06:50|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|2
1721614020000|2024-07-22 02:07:00|42477.2|42457.2|42478.2|42458.2|42478.2|42458.2|42473.2|42453.2|6
1721614030000|2024-07-22 02:07:10|42477.2|42457.2|42480.7|42460.7|42480.7|42460.7|42477.2|42457.2|7
1721614040000|2024-07-22 02:07:20|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|1
1721614050000|2024-07-22 02:07:30|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|7
1721614060000|2024-07-22 02:07:40|42482.2|42462.2|42483.2|42463.2|42483.2|42463.2|42482.2|42462.2|4
1721614070000|2024-07-22 02:07:50|42482.2|42462.2|42482.2|42462.2|42483.2|42463.2|42479.7|42459.7|2
1721614080000|2024-07-22 02:08:00|42480.7|42460.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|6
1721614090000|2024-07-22 02:08:10|42477.2|42457.2|42466.6|42446.6|42477.2|42457.2|42465.1|42445.1|7
1721614100000|2024-07-22 02:08:20|||||||||3
1721614110000|2024-07-22 02:08:30|42468.2|42448.2|42470.7|42450.7|42470.7|42450.7|42468.2|42448.2|7
1721614120000|2024-07-22 02:08:40|42474.1|42454.1|42476.6|42456.6|42476.6|42456.6|42474.1|42454.1|2
1721614130000|2024-07-22 02:08:50|42478.2|42458.2|42480.7|42460.7|42480.7|42460.7|42478.2|42458.2|0
1721614140000|2024-07-22 02:09:00|42482.2|42462.2|42492.2|42472.2|42492.2|42472.2|42482.2|42462.2|5
1721614150000|2024-07-22 02:09:10|42495.2|42475.2|42490.7|42470.7|42498.2|42478.2|42490.7|42470.7|3
1721614160000|2024-07-22 02:09:20|42489.7|42469.7|42482.2|42462.2|42489.7|42469.7|42478.7|42458.7|12
1721614170000|2024-07-22 02:09:30|42480.7|42460.7|42485.7|42465.7|42485.7|42465.7|42477.2|42457.2|20
1721614180000|2024-07-22 02:09:40|42488.2|42468.2|42495.7|42475.7|42495.7|42475.7|42485.7|42465.7|3
1721614190000|2024-07-22 02:09:50|42498.2|42478.2|42504.1|42484.1|42504.1|42484.1|42498.2|42478.2|3
1721614200000|2024-07-22 02:10:00|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|42503.2|42483.2|2
1721614210000|2024-07-22 02:10:10|42501.6|42481.6|42490.7|42470.7|42501.6|42481.6|42490.7|42470.7|10
1721614220000|2024-07-22 02:10:20|42492.2|42472.2|42485.7|42465.7|42493.2|42473.2|42485.7|42465.7|4
1721614230000|2024-07-22 02:10:30|42484.1|42464.1|42481.6|42461.6|42484.1|42464.1|42481.6|42461.6|1
1721614240000|2024-07-22 02:10:40|42483.2|42463.2|42480.7|42460.7|42483.2|42463.2|42480.7|42460.7|4
1721614250000|2024-07-22 02:10:50|42482.2|42462.2|42490.7|42470.7|42490.7|42470.7|42479.7|42459.7|23
1721614260000|2024-07-22 02:11:00|42492.2|42472.2|42495.7|42475.7|42495.7|42475.7|42490.7|42470.7|2
1721614270000|2024-07-22 02:11:10|42492.6|42472.6|42490.7|42470.7|42495.7|42475.7|42490.7|42470.7|1
1721614280000|2024-07-22 02:11:20|42492.2|42472.2|42498.7|42478.7|42498.7|42478.7|42492.2|42472.2|25
1721614290000|2024-07-22 02:11:30|42499.7|42479.7|42504.7|42484.7|42504.7|42484.7|42498.7|42478.7|3
1721614300000|2024-07-22 02:11:40|42502.2|42482.2|42495.7|42475.7|42502.2|42482.2|42495.7|42475.7|4
1721614310000|2024-07-22 02:11:50|42497.2|42477.2|42495.7|42475.7|42500.7|42480.7|42495.7|42475.7|2
1721614320000|2024-07-22 02:12:00|42494.2|42474.2|42490.7|42470.7|42494.2|42474.2|42489.2|42469.2|3
1721614330000|2024-07-22 02:12:10|42492.2|42472.2|42489.2|42469.2|42493.2|42473.2|42489.2|42469.2|0
1721614340000|2024-07-22 02:12:20|42490.7|42470.7|42493.2|42473.2|42494.7|42474.7|42490.7|42470.7|2
1721614350000|2024-07-22 02:12:30|42492.2|42472.2|42492.2|42472.2|42493.2|42473.2|42492.2|42472.2|3
1721614360000|2024-07-22 02:12:40|42493.7|42473.7|42491.7|42471.7|42495.7|42475.7|42491.7|42471.7|2
1721614370000|2024-07-22 02:12:50|42490.7|42470.7|42490.7|42470.7|42490.7|42470.7|42490.7|42470.7|1
1721614380000|2024-07-22 02:13:00|42492.2|42472.2|42490.7|42470.7|42493.2|42473.2|42490.7|42470.7|3
1721614390000|2024-07-22 02:13:10|42489.2|42469.2|42488.2|42468.2|42489.2|42469.2|42488.2|42468.2|0
1721614400000|2024-07-22 02:13:20|42486.7|42466.7|42484.2|42464.2|42486.7|42466.7|42484.2|42464.2|2
1721614410000|2024-07-22 02:13:30|42485.7|42465.7|42480.7|42460.7|42485.7|42465.7|42478.2|42458.2|3
1721614420000|2024-07-22 02:13:40|||||||||1
1721614440000|2024-07-22 02:14:00|42483.7|42463.7|42488.2|42468.2|42488.2|42468.2|42483.7|42463.7|1
1721614450000|2024-07-22 02:14:10|42489.7|42469.7|42494.7|42474.7|42494.7|42474.7|42489.7|42469.7|0
1721614460000|2024-07-22 02:14:20|42493.2|42473.2|42495.7|42475.7|42495.7|42475.7|42493.2|42473.2|7
1721614470000|2024-07-22 02:14:30|42498.7|42478.7|42504.7|42484.7|42505.7|42485.7|42498.7|42478.7|1
1721614480000|2024-07-22 02:14:40|42503.2|42483.2|42505.7|42485.7|42505.7|42485.7|42500.7|42480.7|5
1721614490000|2024-07-22 02:14:50|42502.6|42482.6|42495.7|42475.7|42502.6|42482.6|42495.7|42475.7|17
1721614500000|2024-07-22 02:15:00|42497.6|42477.6|42501.7|42481.7|42501.7|42481.7|42497.6|42477.6|2
1721614510000|2024-07-22 02:15:10|42500.7|42480.7|42495.1|42475.1|42500.7|42480.7|42493.6|42473.6|10
1721614520000|2024-07-22 02:15:20|42493.6|42473.6|42492.6|42472.6|42493.6|42473.6|42491.7|42471.7|8
1721614530000|2024-07-22 02:15:30|42495.7|42475.7|42495.7|42475.7|42495.7|42475.7|42495.7|42475.7|5
1721614540000|2024-07-22 02:15:40|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|0
1721614550000|2024-07-22 02:15:50|42492.6|42472.6|42490.7|42470.7|42495.7|42475.7|42490.7|42470.7|1
1721614560000|2024-07-22 02:16:00|42489.2|42469.2|42482.6|42462.6|42489.2|42469.2|42479.6|42459.6|3
1721614570000|2024-07-22 02:16:10|42478.6|42458.6|42490.7|42470.7|42490.7|42470.7|42478.6|42458.6|4
1721614580000|2024-07-22 02:16:20|42492.2|42472.2|42490.7|42470.7|42492.2|42472.2|42490.7|42470.7|0
1721614590000|2024-07-22 02:16:30|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42490.7|42470.7|0
1721614600000|2024-07-22 02:16:40|42495.7|42475.7|42495.7|42475.7|42498.2|42478.2|42495.7|42475.7|0
1721614610000|2024-07-22 02:16:50|42496.7|42476.7|42487.6|42467.6|42500.7|42480.7|42485.7|42465.7|25
1721614620000|2024-07-22 02:17:00|42486.7|42466.7|42484.2|42464.2|42486.7|42466.7|42484.2|42464.2|0
1721614630000|2024-07-22 02:17:10|42487.7|42467.7|42489.2|42469.2|42489.2|42469.2|42487.7|42467.7|2
1721614640000|2024-07-22 02:17:20|42485.7|42465.7|42489.2|42469.2|42489.2|42469.2|42485.7|42465.7|0
1721614650000|2024-07-22 02:17:30|42490.7|42470.7|42481.1|42461.1|42490.7|42470.7|42481.1|42461.1|4
1721614660000|2024-07-22 02:17:40|42477.7|42457.7|42466.7|42446.7|42477.7|42457.7|42466.7|42446.7|28
1721614670000|2024-07-22 02:17:50|42465.2|42445.2|42474.7|42454.7|42474.7|42454.7|42464.2|42444.2|4
1721614680000|2024-07-22 02:18:00|42475.7|42455.7|42475.7|42455.7|42478.7|42458.7|42475.7|42455.7|0
1721614690000|2024-07-22 02:18:10|42479.7|42459.7|42478.7|42458.7|42479.7|42459.7|42477.2|42457.2|0
1721614700000|2024-07-22 02:18:20|42479.7|42459.7|42478.7|42458.7|42479.7|42459.7|42477.2|42457.2|0
1721614710000|2024-07-22 02:18:30|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|0
1721614720000|2024-07-22 02:18:40|42478.7|42458.7|42478.7|42458.7|42483.7|42463.7|42478.7|42458.7|0
1721614730000|2024-07-22 02:18:50|42479.7|42459.7|42483.7|42463.7|42483.7|42463.7|42479.7|42459.7|0
1721614740000|2024-07-22 02:19:00|42484.7|42464.7|42488.7|42468.7|42488.7|42468.7|42483.7|42463.7|30
1721614750000|2024-07-22 02:19:10|42487.8|42467.8|42483.7|42463.7|42487.8|42467.8|42483.7|42463.7|3
1721614760000|2024-07-22 02:19:20|42485.3|42465.3|42488.7|42468.7|42488.7|42468.7|42485.3|42465.3|5
1721614790000|2024-07-22 02:19:50|42487.8|42467.8|42484.7|42464.7|42488.7|42468.7|42484.7|42464.7|2
1721614800000|2024-07-22 02:20:00|42486.2|42466.2|42487.8|42467.8|42488.7|42468.7|42486.2|42466.2|0
1721614810000|2024-07-22 02:20:10|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|0
1721614820000|2024-07-22 02:20:20|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|2
1721614830000|2024-07-22 02:20:30|42492.8|42472.8|42490.3|42470.3|42492.8|42472.8|42490.3|42470.3|2
1721614840000|2024-07-22 02:20:40|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|0
1721614860000|2024-07-22 02:21:00|42487.2|42467.2|42488.7|42468.7|42488.7|42468.7|42487.2|42467.2|2
1721614870000|2024-07-22 02:21:10|42485.7|42465.7|42484.7|42464.7|42485.7|42465.7|42484.7|42464.7|1
1721614880000|2024-07-22 02:21:20|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42482.2|42462.2|0
1721614890000|2024-07-22 02:21:30|42482.8|42462.8|42483.7|42463.7|42483.7|42463.7|42482.8|42462.8|2
1721614900000|2024-07-22 02:21:40|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42483.7|42463.7|0
1721614910000|2024-07-22 02:21:50|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|1
1721614920000|2024-07-22 02:22:00|42485.3|42465.3|42487.8|42467.8|42487.8|42467.8|42483.7|42463.7|16
1721614930000|2024-07-22 02:22:10|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|1
1721614940000|2024-07-22 02:22:20|42485.3|42465.3|42481.8|42461.8|42485.3|42465.3|42481.8|42461.8|6
1721614950000|2024-07-22 02:22:30|42482.8|42462.8|42481.8|42461.8|42485.3|42465.3|42481.8|42461.8|4
1721614960000|2024-07-22 02:22:40|||||||||3
1721614970000|2024-07-22 02:22:50|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|42483.7|42463.7|0
1721614980000|2024-07-22 02:23:00|42482.2|42462.2|42478.7|42458.7|42482.2|42462.2|42478.7|42458.7|0
1721615000000|2024-07-22 02:23:20|42477.8|42457.8|42478.8|42458.8|42478.8|42458.8|42477.8|42457.8|0
1721615010000|2024-07-22 02:23:30|42480.3|42460.3|42475.3|42455.3|42480.3|42460.3|42475.3|42455.3|4
1721615020000|2024-07-22 02:23:40|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|2
1721615030000|2024-07-22 02:23:50|42470.3|42450.3|42468.3|42448.3|42470.3|42450.3|42468.3|42448.3|1
1721615040000|2024-07-22 02:24:00|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|42466.8|42446.8|0
1721615050000|2024-07-22 02:24:10|42464.3|42444.3|42462.8|42442.8|42464.3|42444.3|42462.8|42442.8|4
1721615060000|2024-07-22 02:24:20|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|1
1721615070000|2024-07-22 02:24:30|42459.7|42439.7|42458.8|42438.8|42459.7|42439.7|42457.8|42437.8|3
1721615090000|2024-07-22 02:24:50|||||||||1
1721615100000|2024-07-22 02:25:00|42460.3|42440.3|42461.3|42441.3|42462.2|42442.2|42460.3|42440.3|8
1721615110000|2024-07-22 02:25:10|42460.3|42440.3|42455.3|42435.3|42460.3|42440.3|42455.3|42435.3|2
1721615120000|2024-07-22 02:25:20|42453.8|42433.8|42451.8|42431.8|42453.8|42433.8|42451.8|42431.8|2
1721615130000|2024-07-22 02:25:30|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|0
1721615140000|2024-07-22 02:25:40|42455.3|42435.3|42453.8|42433.8|42455.3|42435.3|42453.8|42433.8|10
1721615150000|2024-07-22 02:25:50|42451.3|42431.3|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|19
1721615160000|2024-07-22 02:26:00|42455.3|42435.3|42457.8|42437.8|42457.8|42437.8|42455.3|42435.3|18
1721615170000|2024-07-22 02:26:10|42458.8|42438.8|42455.3|42435.3|42458.8|42438.8|42455.3|42435.3|4
1721615180000|2024-07-22 02:26:20|42456.3|42436.3|42456.3|42436.3|42456.3|42436.3|42456.3|42436.3|1
1721615190000|2024-07-22 02:26:30|42458.8|42438.8|42457.2|42437.2|42458.8|42438.8|42457.2|42437.2|3
1721615200000|2024-07-22 02:26:40|42455.7|42435.7|42458.8|42438.8|42458.8|42438.8|42453.8|42433.8|11
1721615210000|2024-07-22 02:26:50|42457.2|42437.2|42454.7|42434.7|42457.2|42437.2|42454.7|42434.7|0
1721615230000|2024-07-22 02:27:10|42453.2|42433.2|42450.7|42430.7|42453.2|42433.2|42450.7|42430.7|9
1721615240000|2024-07-22 02:27:20|42449.7|42429.7|42449.7|42429.7|42449.7|42429.7|42448.2|42428.2|9
1721615250000|2024-07-22 02:27:30|42448.8|42428.8|42449.7|42429.7|42449.7|42429.7|42448.8|42428.8|4
1721615270000|2024-07-22 02:27:50|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|11
1721615280000|2024-07-22 02:28:00|42455.3|42435.3|42453.8|42433.8|42455.3|42435.3|42453.8|42433.8|0
1721615290000|2024-07-22 02:28:10|42454.7|42434.7|42456.7|42436.7|42456.7|42436.7|42454.7|42434.7|0
1721615300000|2024-07-22 02:28:20|42459.2|42439.2|42456.7|42436.7|42460.7|42440.7|42456.7|42436.7|4
1721615310000|2024-07-22 02:28:30|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|0
1721615320000|2024-07-22 02:28:40|42450.7|42430.7|42444.2|42424.2|42450.7|42430.7|42444.2|42424.2|17
1721615330000|2024-07-22 02:28:50|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|42442.2|42422.2|2
1721615340000|2024-07-22 02:29:00|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|6
1721615350000|2024-07-22 02:29:10|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|2
1721615370000|2024-07-22 02:29:30|42446.7|42426.7|42444.2|42424.2|42446.7|42426.7|42444.2|42424.2|2
1721615380000|2024-07-22 02:29:40|42445.7|42425.7|42446.7|42426.7|42446.7|42426.7|42445.7|42425.7|4
1721615400000|2024-07-22 02:30:00|42445.7|42425.7|42484.2|42464.2|42484.2|42464.2|42444.2|42424.2|32
1721615410000|2024-07-22 02:30:10|42486.7|42466.7|42486.7|42466.7|42489.2|42469.2|42486.7|42466.7|6
1721615420000|2024-07-22 02:30:20|42485.2|42465.2|42479.2|42459.2|42485.2|42465.2|42479.2|42459.2|5
1721615430000|2024-07-22 02:30:30|42480.2|42460.2|42479.2|42459.2|42480.2|42460.2|42479.2|42459.2|2
1721615440000|2024-07-22 02:30:40|42477.7|42457.7|42470.2|42450.2|42477.7|42457.7|42467.7|42447.7|9
1721615450000|2024-07-22 02:30:50|42472.7|42452.7|42477.7|42457.7|42477.7|42457.7|42472.7|42452.7|6
1721615460000|2024-07-22 02:31:00|42480.2|42460.2|42477.7|42457.7|42480.2|42460.2|42477.7|42457.7|3
1721615470000|2024-07-22 02:31:10|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|12
1721615480000|2024-07-22 02:31:20|42479.2|42459.2|42479.2|42459.2|42479.2|42459.2|42478.2|42458.2|4
1721615490000|2024-07-22 02:31:30|42477.7|42457.7|42480.2|42460.2|42480.2|42460.2|42475.2|42455.2|10
1721615500000|2024-07-22 02:31:40|42487.7|42467.7|42490.2|42470.2|42490.2|42470.2|42487.7|42467.7|4
1721615510000|2024-07-22 02:31:50|42492.7|42472.7|42492.7|42472.7|42494.2|42474.2|42492.7|42472.7|9
1721615520000|2024-07-22 02:32:00|42494.2|42474.2|42497.7|42477.7|42499.2|42479.2|42494.2|42474.2|7
1721615530000|2024-07-22 02:32:10|42496.2|42476.2|42497.7|42477.7|42497.7|42477.7|42492.7|42472.7|5
1721615540000|2024-07-22 02:32:20|42492.7|42472.7|42487.7|42467.7|42494.2|42474.2|42487.7|42467.7|10
1721615550000|2024-07-22 02:32:30|42492.7|42472.7|42492.7|42472.7|42495.2|42475.2|42492.7|42472.7|12
1721615560000|2024-07-22 02:32:40|42497.7|42477.7|42492.7|42472.7|42497.7|42477.7|42487.7|42467.7|24
1721615570000|2024-07-22 02:32:50|42491.7|42471.7|42485.2|42465.2|42493.2|42473.2|42485.2|42465.2|14
1721615580000|2024-07-22 02:33:00|42488.7|42468.7|42479.2|42459.2|42489.2|42469.2|42479.2|42459.2|23
1721615590000|2024-07-22 02:33:10|42474.2|42454.2|42472.7|42452.7|42474.2|42454.2|42472.7|42452.7|11
1721615600000|2024-07-22 02:33:20|42474.2|42454.2|42472.7|42452.7|42475.7|42455.7|42472.7|42452.7|1
1721615610000|2024-07-22 02:33:30|42469.7|42449.7|42467.7|42447.7|42469.7|42449.7|42467.7|42447.7|12
1721615620000|2024-07-22 02:33:40|42466.7|42446.7|42467.7|42447.7|42467.7|42447.7|42466.7|42446.7|1
1721615630000|2024-07-22 02:33:50|||||||||5
1721615640000|2024-07-22 02:34:00|42466.7|42446.7|42462.7|42442.7|42466.7|42446.7|42462.7|42442.7|5
1721615650000|2024-07-22 02:34:10|42461.7|42441.7|42452.7|42432.7|42461.7|42441.7|42452.7|42432.7|6
1721615660000|2024-07-22 02:34:20|42447.7|42427.7|42447.7|42427.7|42450.2|42430.2|42447.7|42427.7|9
1721615670000|2024-07-22 02:34:30|42449.2|42429.2|42455.2|42435.2|42455.2|42435.2|42449.2|42429.2|5
1721615680000|2024-07-22 02:34:40|42452.2|42432.2|42450.2|42430.2|42452.2|42432.2|42450.2|42430.2|10
1721615690000|2024-07-22 02:34:50|42451.7|42431.7|42459.2|42439.2|42459.2|42439.2|42451.7|42431.7|15
1721615700000|2024-07-22 02:35:00|42461.7|42441.7|42457.7|42437.7|42461.7|42441.7|42457.7|42437.7|8
1721615710000|2024-07-22 02:35:10|||||||||5
1721615720000|2024-07-22 02:35:20|42456.2|42436.2|42461.7|42441.7|42461.7|42441.7|42452.7|42432.7|16
1721615730000|2024-07-22 02:35:30|42462.7|42442.7|42471.7|42451.7|42471.7|42451.7|42462.7|42442.7|9
1721615740000|2024-07-22 02:35:40|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|5
1721615750000|2024-07-22 02:35:50|42474.2|42454.2|42470.8|42450.8|42477.7|42457.7|42470.8|42450.8|28
1721615760000|2024-07-22 02:36:00|42472.3|42452.3|42471.7|42451.7|42473.3|42453.3|42471.7|42451.7|8
1721615770000|2024-07-22 02:36:10|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|42471.7|42451.7|0
1721615780000|2024-07-22 02:36:20|42471.7|42451.7|42465.2|42445.2|42471.7|42451.7|42464.2|42444.2|5
1721615790000|2024-07-22 02:36:30|42464.2|42444.2|42469.2|42449.2|42469.2|42449.2|42464.2|42444.2|5
1721615800000|2024-07-22 02:36:40|42467.7|42447.7|42472.7|42452.7|42472.7|42452.7|42467.7|42447.7|9
1721615810000|2024-07-22 02:36:50|42477.7|42457.7|42481.7|42461.7|42481.7|42461.7|42477.7|42457.7|4
1721615820000|2024-07-22 02:37:00|42484.2|42464.2|42469.2|42449.2|42484.2|42464.2|42469.2|42449.2|15
1721615830000|2024-07-22 02:37:10|42467.7|42447.7|42470.8|42450.8|42474.2|42454.2|42467.7|42447.7|26
1721615840000|2024-07-22 02:37:20|42471.7|42451.7|42466.7|42446.7|42471.7|42451.7|42466.7|42446.7|11
1721615850000|2024-07-22 02:37:30|42465.8|42445.8|42462.7|42442.7|42467.7|42447.7|42462.7|42442.7|9
1721615860000|2024-07-22 02:37:40|42464.2|42444.2|42462.7|42442.7|42465.2|42445.2|42462.7|42442.7|0
1721615870000|2024-07-22 02:37:50|42464.2|42444.2|42464.2|42444.2|42467.7|42447.7|42462.7|42442.7|3
1721615880000|2024-07-22 02:38:00|42465.2|42445.2|42470.2|42450.2|42470.2|42450.2|42465.2|42445.2|7
1721615890000|2024-07-22 02:38:10|42467.7|42447.7|42467.7|42447.7|42470.2|42450.2|42467.7|42447.7|0
1721615900000|2024-07-22 02:38:20|42465.2|42445.2|42467.7|42447.7|42467.7|42447.7|42465.2|42445.2|6
1721615910000|2024-07-22 02:38:30|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|0
1721615920000|2024-07-22 02:38:40|42461.2|42441.2|42459.2|42439.2|42461.2|42441.2|42459.2|42439.2|5
1721615930000|2024-07-22 02:38:50|42457.7|42437.7|42459.2|42439.2|42459.2|42439.2|42455.8|42435.8|13
1721615940000|2024-07-22 02:39:00|42462.7|42442.7|42460.2|42440.2|42469.2|42449.2|42460.2|42440.2|3
1721615950000|2024-07-22 02:39:10|42461.7|42441.7|42461.7|42441.7|42462.7|42442.7|42461.7|42441.7|1
1721615960000|2024-07-22 02:39:20|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42459.2|42439.2|4
1721615970000|2024-07-22 02:39:30|42464.2|42444.2|42474.2|42454.2|42474.2|42454.2|42464.2|42444.2|4
1721615980000|2024-07-22 02:39:40|42479.2|42459.2|42482.7|42462.7|42482.7|42462.7|42477.7|42457.7|4
1721615990000|2024-07-22 02:39:50|42484.2|42464.2|42482.7|42462.7|42484.2|42464.2|42482.7|42462.7|5
1721616000000|2024-07-22 02:40:00|42481.8|42461.8|42477.7|42457.7|42481.8|42461.8|42477.7|42457.7|0
1721616010000|2024-07-22 02:40:10|42476.2|42456.2|42472.7|42452.7|42476.2|42456.2|42472.7|42452.7|0
1721616020000|2024-07-22 02:40:20|42474.3|42454.3|42481.8|42461.8|42481.8|42461.8|42474.3|42454.3|3
1721616030000|2024-07-22 02:40:30|42480.2|42460.2|42484.3|42464.3|42484.3|42464.3|42480.2|42460.2|2
1721616040000|2024-07-22 02:40:40|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|3
1721616050000|2024-07-22 02:40:50|42481.8|42461.8|42479.3|42459.3|42484.3|42464.3|42479.3|42459.3|4
1721616060000|2024-07-22 02:41:00|42481.8|42461.8|42472.7|42452.7|42481.8|42461.8|42472.7|42452.7|2
1721616070000|2024-07-22 02:41:10|42471.8|42451.8|42471.8|42451.8|42472.7|42452.7|42470.2|42450.2|4
1721616080000|2024-07-22 02:41:20|42471.2|42451.2|42467.7|42447.7|42471.2|42451.2|42467.7|42447.7|2
1721616090000|2024-07-22 02:41:30|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|1
1721616100000|2024-07-22 02:41:40|42466.8|42446.8|42462.7|42442.7|42467.7|42447.7|42462.7|42442.7|0
1721616110000|2024-07-22 02:41:50|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|1
1721616120000|2024-07-22 02:42:00|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|0
1721616130000|2024-07-22 02:42:10|||||||||2
1721616140000|2024-07-22 02:42:20|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|2
1721616150000|2024-07-22 02:42:30|42453.7|42433.7|42454.3|42434.3|42454.3|42434.3|42452.7|42432.7|8
1721616160000|2024-07-22 02:42:40|42451.2|42431.2|42447.7|42427.7|42451.2|42431.2|42444.3|42424.3|17
1721616170000|2024-07-22 02:42:50|42446.2|42426.2|42447.7|42427.7|42447.7|42427.7|42444.3|42424.3|2
1721616180000|2024-07-22 02:43:00|42446.8|42426.8|42444.3|42424.3|42446.8|42426.8|42444.3|42424.3|3
1721616190000|2024-07-22 02:43:10|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|5
1721616200000|2024-07-22 02:43:20|42441.8|42421.8|42439.3|42419.3|42441.8|42421.8|42439.3|42419.3|1
1721616210000|2024-07-22 02:43:30|42436.8|42416.8|42439.3|42419.3|42439.3|42419.3|42435.8|42415.8|14
1721616220000|2024-07-22 02:43:40|||||||||1
1721616230000|2024-07-22 02:43:50|42441.8|42421.8|42440.2|42420.2|42441.8|42421.8|42440.2|42420.2|4
1721616240000|2024-07-22 02:44:00|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|5
1721616250000|2024-07-22 02:44:10|42437.7|42417.7|42435.8|42415.8|42439.3|42419.3|42435.8|42415.8|1
1721616260000|2024-07-22 02:44:20|42439.3|42419.3|42437.7|42417.7|42439.3|42419.3|42436.8|42416.8|6
1721616270000|2024-07-22 02:44:30|42435.2|42415.2|42436.8|42416.8|42437.7|42417.7|42434.3|42414.3|6
1721616280000|2024-07-22 02:44:40|42437.7|42417.7|42435.2|42415.2|42439.3|42419.3|42435.2|42415.2|0
1721616290000|2024-07-22 02:44:50|42434.3|42414.3|42439.3|42419.3|42439.3|42419.3|42434.3|42414.3|1
1721616300000|2024-07-22 02:45:00|42440.2|42420.2|42443.3|42423.3|42443.3|42423.3|42440.2|42420.2|2
1721616310000|2024-07-22 02:45:10|42441.8|42421.8|42445.2|42425.2|42445.2|42425.2|42441.8|42421.8|1
1721616320000|2024-07-22 02:45:20|42448.3|42428.3|42453.7|42433.7|42453.7|42433.7|42448.3|42428.3|18
1721616330000|2024-07-22 02:45:30|42452.8|42432.8|42457.8|42437.8|42457.8|42437.8|42452.8|42432.8|5
1721616340000|2024-07-22 02:45:40|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|2
1721616350000|2024-07-22 02:45:50|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|1
1721616360000|2024-07-22 02:46:00|42456.2|42436.2|42460.3|42440.3|42460.3|42440.3|42455.3|42435.3|6
1721616370000|2024-07-22 02:46:10|42459.3|42439.3|42452.8|42432.8|42459.3|42439.3|42452.8|42432.8|3
1721616380000|2024-07-22 02:46:20|||||||||2
1721616390000|2024-07-22 02:46:30|42451.8|42431.8|42446.2|42426.2|42451.8|42431.8|42446.2|42426.2|9
1721616400000|2024-07-22 02:46:40|42445.3|42425.3|42447.8|42427.8|42447.8|42427.8|42445.3|42425.3|5
1721616410000|2024-07-22 02:46:50|42449.3|42429.3|42447.8|42427.8|42449.3|42429.3|42447.8|42427.8|0
1721616420000|2024-07-22 02:47:00|42449.3|42429.3|42445.3|42425.3|42450.3|42430.3|42445.3|42425.3|2
1721616430000|2024-07-22 02:47:10|42444.3|42424.3|42446.8|42426.8|42446.8|42426.8|42442.8|42422.8|3
1721616440000|2024-07-22 02:47:20|42447.8|42427.8|42455.3|42435.3|42455.3|42435.3|42447.8|42427.8|9
1721616450000|2024-07-22 02:47:30|42456.8|42436.8|42452.8|42432.8|42456.8|42436.8|42452.8|42432.8|0
1721616460000|2024-07-22 02:47:40|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1721616470000|2024-07-22 02:47:50|42455.3|42435.3|42460.3|42440.3|42460.3|42440.3|42452.8|42432.8|7
1721616480000|2024-07-22 02:48:00|42461.8|42441.8|42465.3|42445.3|42465.3|42445.3|42461.8|42441.8|3
1721616490000|2024-07-22 02:48:10|42466.2|42446.2|42475.3|42455.3|42475.3|42455.3|42465.3|42445.3|8
1721616510000|2024-07-22 02:48:30|42480.3|42460.3|42482.8|42462.8|42482.8|42462.8|42480.3|42460.3|3
1721616520000|2024-07-22 02:48:40|42484.3|42464.3|42485.3|42465.3|42485.3|42465.3|42484.3|42464.3|3
1721616530000|2024-07-22 02:48:50|42482.8|42462.8|42480.3|42460.3|42485.3|42465.3|42480.3|42460.3|4
1721616540000|2024-07-22 02:49:00|42481.8|42461.8|42485.3|42465.3|42485.3|42465.3|42481.8|42461.8|3
1721616550000|2024-07-22 02:49:10|42491.8|42471.8|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|3
1721616560000|2024-07-22 02:49:20|42495.3|42475.3|42497.8|42477.8|42497.8|42477.8|42495.3|42475.3|2
1721616570000|2024-07-22 02:49:30|42498.7|42478.7|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|4
1721616580000|2024-07-22 02:49:40|42495.3|42475.3|42497.8|42477.8|42497.8|42477.8|42492.8|42472.8|4
1721616590000|2024-07-22 02:49:50|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|7
1721616600000|2024-07-22 02:50:00|42497.8|42477.8|42497.8|42477.8|42500.3|42480.3|42496.8|42476.8|3
1721616610000|2024-07-22 02:50:10|42499.3|42479.3|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|4
1721616620000|2024-07-22 02:50:20|42504.3|42484.3|42502.8|42482.8|42507.8|42487.8|42502.8|42482.8|9
1721616630000|2024-07-22 02:50:30|42504.3|42484.3|42500.3|42480.3|42505.3|42485.3|42500.3|42480.3|1
1721616640000|2024-07-22 02:50:40|42497.8|42477.8|42492.8|42472.8|42497.8|42477.8|42490.3|42470.3|5
1721616650000|2024-07-22 02:50:50|42490.3|42470.3|42491.8|42471.8|42491.8|42471.8|42490.3|42470.3|0
1721616660000|2024-07-22 02:51:00|42492.8|42472.8|42490.3|42470.3|42492.8|42472.8|42490.3|42470.3|7
1721616670000|2024-07-22 02:51:10|42487.8|42467.8|42490.3|42470.3|42490.3|42470.3|42487.8|42467.8|4
1721616680000|2024-07-22 02:51:20|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|4
1721616700000|2024-07-22 02:51:40|42490.3|42470.3|42487.8|42467.8|42492.8|42472.8|42487.8|42467.8|3
1721616720000|2024-07-22 02:52:00|||||||||1
1721616730000|2024-07-22 02:52:10|42486.8|42466.8|42490.3|42470.3|42490.3|42470.3|42485.3|42465.3|7
1721616740000|2024-07-22 02:52:20|42489.3|42469.3|42485.3|42465.3|42489.3|42469.3|42485.3|42465.3|1
1721616750000|2024-07-22 02:52:30|42486.8|42466.8|42485.3|42465.3|42487.8|42467.8|42485.3|42465.3|1
1721616760000|2024-07-22 02:52:40|42490.3|42470.3|42491.8|42471.8|42491.8|42471.8|42490.3|42470.3|5
1721616770000|2024-07-22 02:52:50|42490.3|42470.3|42492.8|42472.8|42492.8|42472.8|42490.3|42470.3|3
1721616780000|2024-07-22 02:53:00|42494.3|42474.3|42495.3|42475.3|42496.8|42476.8|42494.3|42474.3|4
1721616790000|2024-07-22 02:53:10|42497.8|42477.8|42495.3|42475.3|42497.8|42477.8|42494.3|42474.3|5
1721616800000|2024-07-22 02:53:20|42494.3|42474.3|42495.3|42475.3|42497.8|42477.8|42492.8|42472.8|8
1721616810000|2024-07-22 02:53:30|42492.8|42472.8|42495.3|42475.3|42495.3|42475.3|42490.3|42470.3|1
1721616820000|2024-07-22 02:53:40|||||||||2
1721616830000|2024-07-22 02:53:50|42493.8|42473.8|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|7
1721616840000|2024-07-22 02:54:00|42494.3|42474.3|42502.8|42482.8|42502.8|42482.8|42494.3|42474.3|10
1721616850000|2024-07-22 02:54:10|42500.3|42480.3|42507.8|42487.8|42507.8|42487.8|42500.3|42480.3|10
1721616860000|2024-07-22 02:54:20|42506.3|42486.3|42499.3|42479.3|42506.3|42486.3|42495.8|42475.8|10
1721616870000|2024-07-22 02:54:30|||||||||2
1721616880000|2024-07-22 02:54:40|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|42496.8|42476.8|3
1721616890000|2024-07-22 02:54:50|42494.3|42474.3|42492.8|42472.8|42499.3|42479.3|42492.8|42472.8|6
1721616900000|2024-07-22 02:55:00|42495.8|42475.8|42497.8|42477.8|42500.3|42480.3|42495.8|42475.8|4
1721616910000|2024-07-22 02:55:10|42496.8|42476.8|42492.8|42472.8|42496.8|42476.8|42492.8|42472.8|0
1721616920000|2024-07-22 02:55:20|42494.3|42474.3|42494.3|42474.3|42494.3|42474.3|42493.3|42473.3|3
1721616930000|2024-07-22 02:55:30|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|42492.8|42472.8|0
1721616940000|2024-07-22 02:55:40|42495.3|42475.3|42492.8|42472.8|42495.3|42475.3|42490.3|42470.3|0
1721616950000|2024-07-22 02:55:50|42491.3|42471.3|42488.8|42468.8|42492.8|42472.8|42488.8|42468.8|3
1721616960000|2024-07-22 02:56:00|42487.8|42467.8|42492.8|42472.8|42495.3|42475.3|42487.8|42467.8|1
1721616970000|2024-07-22 02:56:10|42495.3|42475.3|42497.8|42477.8|42497.8|42477.8|42495.3|42475.3|2
1721616980000|2024-07-22 02:56:20|42503.8|42483.8|42502.8|42482.8|42506.3|42486.3|42502.8|42482.8|0
1721616990000|2024-07-22 02:56:30|42500.8|42480.8|42502.8|42482.8|42504.3|42484.3|42500.8|42480.8|10
1721617000000|2024-07-22 02:56:40|42501.3|42481.3|42500.3|42480.3|42501.3|42481.3|42500.3|42480.3|1
1721617010000|2024-07-22 02:56:50|42501.8|42481.8|42502.8|42482.8|42506.8|42486.8|42497.8|42477.8|1
1721617020000|2024-07-22 02:57:00|42504.3|42484.3|42507.8|42487.8|42510.3|42490.3|42504.3|42484.3|0
1721617030000|2024-07-22 02:57:10|42509.3|42489.3|42509.3|42489.3|42510.3|42490.3|42509.3|42489.3|4
1721617040000|2024-07-22 02:57:20|42510.3|42490.3|42512.8|42492.8|42512.8|42492.8|42510.3|42490.3|1
1721617050000|2024-07-22 02:57:30|42511.8|42491.8|42509.3|42489.3|42511.8|42491.8|42509.3|42489.3|1
1721617060000|2024-07-22 02:57:40|42510.3|42490.3|42507.8|42487.8|42510.3|42490.3|42507.8|42487.8|5
1721617080000|2024-07-22 02:58:00|42510.3|42490.3|42515.3|42495.3|42518.8|42498.8|42510.3|42490.3|6
1721617090000|2024-07-22 02:58:10|42513.8|42493.8|42515.8|42495.8|42515.8|42495.8|42512.8|42492.8|4
1721617100000|2024-07-22 02:58:20|42516.8|42496.8|42513.8|42493.8|42516.8|42496.8|42513.8|42493.8|0
1721617120000|2024-07-22 02:58:40|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|42510.3|42490.3|6
1721617140000|2024-07-22 02:59:00|42514.3|42494.3|42518.8|42498.8|42520.3|42500.3|42514.3|42494.3|7
1721617150000|2024-07-22 02:59:10|42515.3|42495.3|42510.3|42490.3|42515.3|42495.3|42510.3|42490.3|1
1721617160000|2024-07-22 02:59:20|42507.3|42487.3|42503.8|42483.8|42508.8|42488.8|42503.8|42483.8|5
1721617170000|2024-07-22 02:59:30|42500.3|42480.3|42504.3|42484.3|42504.3|42484.3|42499.3|42479.3|2
1721617180000|2024-07-22 02:59:40|42505.3|42485.3|42500.3|42480.3|42505.3|42485.3|42500.3|42480.3|0
1721617190000|2024-07-22 02:59:50|42501.8|42481.8|42500.3|42480.3|42502.8|42482.8|42500.3|42480.3|0
1721617200000|2024-07-22 03:00:00|42502.8|42482.8|42490.3|42470.3|42502.8|42482.8|42482.8|42462.8|7
1721617210000|2024-07-22 03:00:10|42488.8|42468.8|42501.8|42481.8|42501.8|42481.8|42487.8|42467.8|1
1721617220000|2024-07-22 03:00:20|42504.3|42484.3|42500.3|42480.3|42504.3|42484.3|42500.3|42480.3|2
1721617230000|2024-07-22 03:00:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1721617240000|2024-07-22 03:00:40|42497.8|42477.8|42501.3|42481.3|42501.3|42481.3|42495.3|42475.3|13
1721617250000|2024-07-22 03:00:50|42500.3|42480.3|42504.3|42484.3|42504.3|42484.3|42500.3|42480.3|2
1721617260000|2024-07-22 03:01:00|42506.8|42486.8|42507.8|42487.8|42507.8|42487.8|42506.8|42486.8|0
1721617270000|2024-07-22 03:01:10|42511.8|42491.8|42526.8|42506.8|42527.8|42507.8|42511.8|42491.8|7
1721617280000|2024-07-22 03:01:20|42527.8|42507.8|42530.3|42510.3|42530.3|42510.3|42527.8|42507.8|1
1721617290000|2024-07-22 03:01:30|42527.8|42507.8|42531.8|42511.8|42531.8|42511.8|42527.8|42507.8|2
1721617300000|2024-07-22 03:01:40|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|0
1721617310000|2024-07-22 03:01:50|42534.3|42514.3|42540.3|42520.3|42540.3|42520.3|42534.3|42514.3|5
1721617320000|2024-07-22 03:02:00|42542.8|42522.8|42559.3|42539.3|42560.8|42540.8|42542.8|42522.8|23
1721617330000|2024-07-22 03:02:10|42557.8|42537.8|42557.8|42537.8|42560.8|42540.8|42557.8|42537.8|23
1721617340000|2024-07-22 03:02:20|42559.3|42539.3|42554.3|42534.3|42559.3|42539.3|42553.3|42533.3|1
1721617350000|2024-07-22 03:02:30|42552.4|42532.4|42554.3|42534.3|42555.3|42535.3|42549.3|42529.3|3
1721617360000|2024-07-22 03:02:40|42555.3|42535.3|42557.8|42537.8|42557.8|42537.8|42554.3|42534.3|0
1721617370000|2024-07-22 03:02:50|42556.3|42536.3|42560.8|42540.8|42560.8|42540.8|42556.3|42536.3|0
1721617380000|2024-07-22 03:03:00|42565.3|42545.3|42577.8|42557.8|42578.8|42558.8|42565.3|42545.3|15
1721617390000|2024-07-22 03:03:10|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42573.8|42553.8|8
1721617400000|2024-07-22 03:03:20|42577.8|42557.8|42586.3|42566.3|42586.3|42566.3|42577.8|42557.8|7
1721617410000|2024-07-22 03:03:30|42587.8|42567.8|42591.8|42571.8|42591.8|42571.8|42587.8|42567.8|0
1721617420000|2024-07-22 03:03:40|42590.3|42570.3|42587.8|42567.8|42591.8|42571.8|42587.8|42567.8|5
1721617430000|2024-07-22 03:03:50|42590.9|42570.9|42586.8|42566.8|42591.8|42571.8|42586.8|42566.8|0
1721617440000|2024-07-22 03:04:00|42585.9|42565.9|42584.3|42564.3|42587.8|42567.8|42584.3|42564.3|3
1721617450000|2024-07-22 03:04:10|42582.8|42562.8|42578.8|42558.8|42582.8|42562.8|42578.8|42558.8|2
1721617460000|2024-07-22 03:04:20|42580.3|42560.3|42582.8|42562.8|42582.8|42562.8|42578.8|42558.8|4
1721617470000|2024-07-22 03:04:30|42584.3|42564.3|42593.8|42573.8|42593.8|42573.8|42584.3|42564.3|4
1721617480000|2024-07-22 03:04:40|42595.3|42575.3|42597.8|42577.8|42597.8|42577.8|42595.3|42575.3|2
1721617490000|2024-07-22 03:04:50|42600.3|42580.3|42602.8|42582.8|42606.3|42586.3|42600.3|42580.3|8
1721617500000|2024-07-22 03:05:00|42601.8|42581.8|42597.8|42577.8|42602.8|42582.8|42597.8|42577.8|5
1721617510000|2024-07-22 03:05:10|42598.8|42578.8|42598.8|42578.8|42598.8|42578.8|42597.8|42577.8|0
1721617520000|2024-07-22 03:05:20|42597.8|42577.8|42597.8|42577.8|42598.8|42578.8|42597.8|42577.8|1
1721617530000|2024-07-22 03:05:30|42596.3|42576.3|42595.3|42575.3|42596.3|42576.3|42595.3|42575.3|2
1721617540000|2024-07-22 03:05:40|42597.8|42577.8|42601.3|42581.3|42601.3|42581.3|42597.8|42577.8|4
1721617550000|2024-07-22 03:05:50|42600.3|42580.3|42595.3|42575.3|42600.3|42580.3|42594.3|42574.3|3
1721617560000|2024-07-22 03:06:00|42594.3|42574.3|42592.8|42572.8|42597.8|42577.8|42592.8|42572.8|3
1721617570000|2024-07-22 03:06:10|42591.8|42571.8|42592.8|42572.8|42592.8|42572.8|42591.8|42571.8|1
1721617580000|2024-07-22 03:06:20|||||||||5
1721617590000|2024-07-22 03:06:30|42597.8|42577.8|42604.8|42584.8|42606.3|42586.3|42597.8|42577.8|9
1721617600000|2024-07-22 03:06:40|42603.8|42583.8|42602.8|42582.8|42606.3|42586.3|42602.8|42582.8|0
1721617610000|2024-07-22 03:06:50|42605.3|42585.3|42603.8|42583.8|42606.3|42586.3|42602.8|42582.8|1
1721617620000|2024-07-22 03:07:00|42602.8|42582.8|42606.3|42586.3|42606.3|42586.3|42602.8|42582.8|2
1721617630000|2024-07-22 03:07:10|42604.8|42584.8|42603.8|42583.8|42606.3|42586.3|42602.8|42582.8|0
1721617640000|2024-07-22 03:07:20|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|10
1721617650000|2024-07-22 03:07:30|42600.3|42580.3|42604.3|42584.3|42604.3|42584.3|42600.3|42580.3|5
1721617660000|2024-07-22 03:07:40|42605.3|42585.3|42605.3|42585.3|42606.3|42586.3|42605.3|42585.3|6
1721617670000|2024-07-22 03:07:50|42606.8|42586.8|42605.3|42585.3|42606.8|42586.8|42605.3|42585.3|2
1721617680000|2024-07-22 03:08:00|42604.3|42584.3|42600.9|42580.9|42604.3|42584.3|42600.9|42580.9|4
1721617690000|2024-07-22 03:08:10|42599.3|42579.3|42597.8|42577.8|42599.3|42579.3|42596.8|42576.8|10
1721617700000|2024-07-22 03:08:20|42599.3|42579.3|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|13
1721617710000|2024-07-22 03:08:30|42609.3|42589.3|42613.4|42593.4|42613.4|42593.4|42609.3|42589.3|4
1721617720000|2024-07-22 03:08:40|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42611.9|42591.9|4
1721617730000|2024-07-22 03:08:50|42616.9|42596.9|42617.8|42597.8|42618.8|42598.8|42616.9|42596.9|5
1721617740000|2024-07-22 03:09:00|42619.4|42599.4|42627.4|42607.4|42628.9|42608.9|42619.4|42599.4|4
1721617750000|2024-07-22 03:09:10|42629.9|42609.9|42629.9|42609.9|42629.9|42609.9|42628.4|42608.4|2
1721617760000|2024-07-22 03:09:20|42628.4|42608.4|42629.4|42609.4|42630.9|42610.9|42628.4|42608.4|5
1721617770000|2024-07-22 03:09:30|42627.4|42607.4|42623.4|42603.4|42627.4|42607.4|42623.4|42603.4|2
1721617780000|2024-07-22 03:09:40|42622.4|42602.4|42620.9|42600.9|42624.4|42604.4|42620.9|42600.9|1
1721617790000|2024-07-22 03:09:50|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|1
1721617800000|2024-07-22 03:10:00|42618.4|42598.4|42621.3|42601.3|42621.3|42601.3|42617.4|42597.4|3
1721617810000|2024-07-22 03:10:10|42622.8|42602.8|42619.4|42599.4|42622.8|42602.8|42619.4|42599.4|1
1721617820000|2024-07-22 03:10:20|42620.9|42600.9|42622.8|42602.8|42622.8|42602.8|42620.9|42600.9|0
1721617830000|2024-07-22 03:10:30|42621.9|42601.9|42620.9|42600.9|42621.9|42601.9|42619.4|42599.4|2
1721617850000|2024-07-22 03:10:50|42621.9|42601.9|42619.4|42599.4|42621.9|42601.9|42619.4|42599.4|1
1721617860000|2024-07-22 03:11:00|42622.8|42602.8|42624.4|42604.4|42624.4|42604.4|42621.9|42601.9|3
1721617870000|2024-07-22 03:11:10|42625.9|42605.9|42619.4|42599.4|42625.9|42605.9|42619.4|42599.4|9
1721617880000|2024-07-22 03:11:20|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|1
1721617890000|2024-07-22 03:11:30|42619.4|42599.4|42620.9|42600.9|42621.9|42601.9|42619.4|42599.4|1
1721617900000|2024-07-22 03:11:40|42619.4|42599.4|42621.9|42601.9|42621.9|42601.9|42619.4|42599.4|0
1721617910000|2024-07-22 03:11:50|42620.9|42600.9|42626.9|42606.9|42626.9|42606.9|42619.4|42599.4|6
1721617920000|2024-07-22 03:12:00|42625.9|42605.9|42628.4|42608.4|42631.9|42611.9|42624.4|42604.4|8
1721617930000|2024-07-22 03:12:10|42630.9|42610.9|42629.9|42609.9|42630.9|42610.9|42629.9|42609.9|1
1721617940000|2024-07-22 03:12:20|42630.9|42610.9|42632.4|42612.4|42632.4|42612.4|42630.9|42610.9|1
1721617950000|2024-07-22 03:12:30|42628.4|42608.4|42627.4|42607.4|42628.4|42608.4|42627.4|42607.4|4
1721617960000|2024-07-22 03:12:40|42628.4|42608.4|42631.9|42611.9|42631.9|42611.9|42628.4|42608.4|2
1721617970000|2024-07-22 03:12:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|4
1721617980000|2024-07-22 03:13:00|42635.9|42615.9|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|7
1721617990000|2024-07-22 03:13:10|42638.4|42618.4|42633.4|42613.4|42638.4|42618.4|42633.4|42613.4|2
1721618000000|2024-07-22 03:13:20|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|5
1721618010000|2024-07-22 03:13:30|42633.4|42613.4|42624.4|42604.4|42633.4|42613.4|42624.4|42604.4|7
1721618020000|2024-07-22 03:13:40|42623.4|42603.4|42620.9|42600.9|42623.4|42603.4|42620.9|42600.9|8
1721618030000|2024-07-22 03:13:50|42619.4|42599.4|42613.4|42593.4|42619.4|42599.4|42613.4|42593.4|2
1721618040000|2024-07-22 03:14:00|42612.4|42592.4|42610.9|42590.9|42612.4|42592.4|42609.9|42589.9|1
1721618050000|2024-07-22 03:14:10|42608.4|42588.4|42604.9|42584.9|42608.4|42588.4|42603.4|42583.4|1
1721618060000|2024-07-22 03:14:20|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|0
1721618070000|2024-07-22 03:14:30|42600.9|42580.9|42595.9|42575.9|42600.9|42580.9|42595.9|42575.9|1
1721618080000|2024-07-22 03:14:40|42597.4|42577.4|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|0
1721618090000|2024-07-22 03:14:50|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|0
1721618100000|2024-07-22 03:15:00|42597.4|42577.4|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|4
1721618120000|2024-07-22 03:15:20|42590.9|42570.9|42583.4|42563.4|42590.9|42570.9|42583.4|42563.4|2
1721618130000|2024-07-22 03:15:30|42585.9|42565.9|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|2
1721618140000|2024-07-22 03:15:40|42587.4|42567.4|42588.4|42568.4|42588.4|42568.4|42587.4|42567.4|1
1721618150000|2024-07-22 03:15:50|42589.4|42569.4|42585.9|42565.9|42589.4|42569.4|42585.9|42565.9|0
1721618160000|2024-07-22 03:16:00|42587.4|42567.4|42593.4|42573.4|42593.4|42573.4|42587.4|42567.4|1
1721618170000|2024-07-22 03:16:10|42592.4|42572.4|42593.4|42573.4|42593.4|42573.4|42592.4|42572.4|1
1721618190000|2024-07-22 03:16:30|42594.9|42574.9|42600.9|42580.9|42600.9|42580.9|42594.9|42574.9|0
1721618200000|2024-07-22 03:16:40|42602.4|42582.4|42603.4|42583.4|42603.4|42583.4|42602.4|42582.4|1
1721618220000|2024-07-22 03:17:00|42604.9|42584.9|42608.4|42588.4|42608.4|42588.4|42604.9|42584.9|3
1721618230000|2024-07-22 03:17:10|||||||||2
1721618240000|2024-07-22 03:17:20|42609.9|42589.9|42615.9|42595.9|42615.9|42595.9|42609.9|42589.9|0
1721618250000|2024-07-22 03:17:30|42613.4|42593.4|42615.9|42595.9|42615.9|42595.9|42613.4|42593.4|0
1721618260000|2024-07-22 03:17:40|42614.4|42594.4|42613.4|42593.4|42614.4|42594.4|42613.4|42593.4|3
1721618270000|2024-07-22 03:17:50|42614.9|42594.9|42617.4|42597.4|42618.4|42598.4|42614.9|42594.9|0
1721618280000|2024-07-22 03:18:00|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42617.4|42597.4|3
1721618290000|2024-07-22 03:18:10|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|42617.4|42597.4|0
1721618300000|2024-07-22 03:18:20|42616.4|42596.4|42612.4|42592.4|42616.4|42596.4|42612.4|42592.4|0
1721618320000|2024-07-22 03:18:40|42613.9|42593.9|42612.4|42592.4|42613.9|42593.9|42612.4|42592.4|0
1721618330000|2024-07-22 03:18:50|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|0
1721618340000|2024-07-22 03:19:00|42608.4|42588.4|42615.9|42595.9|42615.9|42595.9|42608.4|42588.4|1
1721618350000|2024-07-22 03:19:10|||||||||2
1721618360000|2024-07-22 03:19:20|||||||||1
1721618380000|2024-07-22 03:19:40|42614.9|42594.9|42615.9|42595.9|42615.9|42595.9|42614.9|42594.9|2
1721618390000|2024-07-22 03:19:50|||||||||1
1721618400000|2024-07-22 03:20:00|42617.4|42597.4|42619.9|42599.9|42621.9|42601.9|42617.4|42597.4|3
1721618410000|2024-07-22 03:20:10|42619.4|42599.4|42615.9|42595.9|42619.4|42599.4|42615.9|42595.9|3
1721618420000|2024-07-22 03:20:20|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1721618430000|2024-07-22 03:20:30|42619.9|42599.9|42620.9|42600.9|42620.9|42600.9|42619.9|42599.9|0
1721618440000|2024-07-22 03:20:40|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|0
1721618450000|2024-07-22 03:20:50|42619.9|42599.9|42618.4|42598.4|42619.9|42599.9|42618.4|42598.4|0
1721618460000|2024-07-22 03:21:00|42615.9|42595.9|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|1
1721618470000|2024-07-22 03:21:10|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|42619.4|42599.4|1
1721618480000|2024-07-22 03:21:20|42617.9|42597.9|42618.4|42598.4|42618.4|42598.4|42614.4|42594.4|0
1721618500000|2024-07-22 03:21:40|42615.9|42595.9|42608.4|42588.4|42615.9|42595.9|42608.4|42588.4|2
1721618510000|2024-07-22 03:21:50|42605.9|42585.9|42600.9|42580.9|42605.9|42585.9|42600.9|42580.9|0
1721618520000|2024-07-22 03:22:00|42598.4|42578.4|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|0
1721618540000|2024-07-22 03:22:20|42594.4|42574.4|42592.4|42572.4|42594.4|42574.4|42590.9|42570.9|1
1721618550000|2024-07-22 03:22:30|42590.9|42570.9|42590.9|42570.9|42592.4|42572.4|42590.9|42570.9|1
1721618560000|2024-07-22 03:22:40|42589.9|42569.9|42583.4|42563.4|42589.9|42569.9|42583.4|42563.4|11
1721618570000|2024-07-22 03:22:50|42581.9|42561.9|42578.4|42558.4|42581.9|42561.9|42578.4|42558.4|2
1721618580000|2024-07-22 03:23:00|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|4
1721618590000|2024-07-22 03:23:10|42579.4|42559.4|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|2
1721618600000|2024-07-22 03:23:20|||||||||1
1721618610000|2024-07-22 03:23:30|42578.4|42558.4|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|0
1721618620000|2024-07-22 03:23:40|42578.4|42558.4|42576.9|42556.9|42579.9|42559.9|42576.9|42556.9|4
1721618630000|2024-07-22 03:23:50|42575.9|42555.9|42574.9|42554.9|42575.9|42555.9|42574.9|42554.9|0
1721618640000|2024-07-22 03:24:00|42573.4|42553.4|42570.9|42550.9|42573.4|42553.4|42570.9|42550.9|1
1721618650000|2024-07-22 03:24:10|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|2
1721618660000|2024-07-22 03:24:20|||||||||1
1721618690000|2024-07-22 03:24:50|42575.9|42555.9|42578.4|42558.4|42578.4|42558.4|42574.9|42554.9|12
1721618700000|2024-07-22 03:25:00|42579.9|42559.9|42582.4|42562.4|42584.4|42564.4|42579.9|42559.9|0
1721618710000|2024-07-22 03:25:10|42580.9|42560.9|42575.9|42555.9|42580.9|42560.9|42574.4|42554.4|3
1721618720000|2024-07-22 03:25:20|||||||||1
1721618730000|2024-07-22 03:25:30|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|42574.9|42554.9|2
1721618740000|2024-07-22 03:25:40|42574|42554|42570.9|42550.9|42574|42554|42570.9|42550.9|1
1721618750000|2024-07-22 03:25:50|||||||||9
1721618760000|2024-07-22 03:26:00|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42570.9|42550.9|1
1721618770000|2024-07-22 03:26:10|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|0
1721618780000|2024-07-22 03:26:20|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|1
1721618790000|2024-07-22 03:26:30|42578.4|42558.4|42577.4|42557.4|42578.4|42558.4|42577.4|42557.4|1
1721618800000|2024-07-22 03:26:40|42575.9|42555.9|42580.9|42560.9|42580.9|42560.9|42575.9|42555.9|1
1721618810000|2024-07-22 03:26:50|||||||||3
1721618820000|2024-07-22 03:27:00|42579.9|42559.9|42586.5|42566.5|42586.5|42566.5|42579.9|42559.9|4
1721618830000|2024-07-22 03:27:10|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42586.5|42566.5|0
1721618840000|2024-07-22 03:27:20|42588.4|42568.4|42585.9|42565.9|42588.4|42568.4|42585.9|42565.9|2
1721618850000|2024-07-22 03:27:30|42584|42564|42584|42564|42584|42564|42584|42564|1
1721618860000|2024-07-22 03:27:40|||||||||1
1721618870000|2024-07-22 03:27:50|42585|42565|42585|42565|42585|42565|42585|42565|1
1721618880000|2024-07-22 03:28:00|42584|42564|42575|42555|42585|42565|42575|42555|9
1721618890000|2024-07-22 03:28:10|42574|42554|42573|42553|42574|42554|42573|42553|1
1721618900000|2024-07-22 03:28:20|42574|42554|42574|42554|42574|42554|42573|42553|7
1721618910000|2024-07-22 03:28:30|42572.5|42552.5|42571.5|42551.5|42572.5|42552.5|42571.5|42551.5|0
1721618920000|2024-07-22 03:28:40|||||||||4
1721618930000|2024-07-22 03:28:50|42569|42549|42569|42549|42569|42549|42569|42549|1
1721618940000|2024-07-22 03:29:00|42567.5|42547.5|42571.5|42551.5|42571.5|42551.5|42566.5|42546.5|5
1721618950000|2024-07-22 03:29:10|42572.5|42552.5|42571.5|42551.5|42572.5|42552.5|42571.5|42551.5|0
1721618960000|2024-07-22 03:29:20|42572.5|42552.5|42571.5|42551.5|42572.5|42552.5|42567.5|42547.5|1
1721618970000|2024-07-22 03:29:30|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|5
1721618980000|2024-07-22 03:29:40|42574|42554|42572.5|42552.5|42575.9|42555.9|42572.5|42552.5|1
1721618990000|2024-07-22 03:29:50|42574|42554|42573.5|42553.5|42577.5|42557.5|42573.5|42553.5|10
1721619000000|2024-07-22 03:30:00|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|2
1721619010000|2024-07-22 03:30:10|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|0
1721619020000|2024-07-22 03:30:20|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|1
1721619040000|2024-07-22 03:30:40|42572|42552|42575.5|42555.5|42575.5|42555.5|42572|42552|1
1721619070000|2024-07-22 03:31:10|||||||||1
1721619080000|2024-07-22 03:31:20|42577|42557|42578|42558|42578|42558|42577|42557|2
1721619090000|2024-07-22 03:31:30|42579.5|42559.5|42580.5|42560.5|42580.5|42560.5|42579.5|42559.5|3
1721619100000|2024-07-22 03:31:40|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|0
1721619110000|2024-07-22 03:31:50|42578|42558|42580.5|42560.5|42580.5|42560.5|42578|42558|1
1721619120000|2024-07-22 03:32:00|42579.5|42559.5|42580.5|42560.5|42580.5|42560.5|42579.5|42559.5|0
1721619130000|2024-07-22 03:32:10|42579.5|42559.5|42580.5|42560.5|42580.5|42560.5|42579.5|42559.5|0
1721619140000|2024-07-22 03:32:20|||||||||1
1721619170000|2024-07-22 03:32:50|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|42576.5|42556.5|1
1721619260000|2024-07-22 03:34:20|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|2
1721619270000|2024-07-22 03:34:30|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|0
1721619280000|2024-07-22 03:34:40|42571|42551|42569.5|42549.5|42571|42551|42568.5|42548.5|2
1721619290000|2024-07-22 03:34:50|42568.5|42548.5|42568.5|42548.5|42569.5|42549.5|42568.5|42548.5|2
1721619300000|2024-07-22 03:35:00|42569.5|42549.5|42573|42553|42573|42553|42569.5|42549.5|6
1721619310000|2024-07-22 03:35:10|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|0
1721619320000|2024-07-22 03:35:20|42572|42552|42570.5|42550.5|42573|42553|42570.5|42550.5|3
1721619330000|2024-07-22 03:35:30|||||||||1
1721619340000|2024-07-22 03:35:40|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|3
1721619350000|2024-07-22 03:35:50|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|0
1721619360000|2024-07-22 03:36:00|42576.5|42556.5|42574|42554|42576.5|42556.5|42574|42554|1
1721619370000|2024-07-22 03:36:10|42573|42553|42572|42552|42573|42553|42572|42552|1
1721619380000|2024-07-22 03:36:20|42568|42548|42569|42549|42569|42549|42568|42548|1
1721619390000|2024-07-22 03:36:30|42567.5|42547.5|42541|42521|42567.5|42547.5|42541|42521|32
1721619400000|2024-07-22 03:36:40|42538.5|42518.5|42530.4|42510.4|42538.5|42518.5|42530.4|42510.4|4
1721619410000|2024-07-22 03:36:50|42531.9|42511.9|42527.9|42507.9|42531.9|42511.9|42527.9|42507.9|0
1721619420000|2024-07-22 03:37:00|42526|42506|42524|42504|42526|42506|42524|42504|5
1721619430000|2024-07-22 03:37:10|42525|42505|42525|42505|42525|42505|42525|42505|0
1721619440000|2024-07-22 03:37:20|42524|42504|42524|42504|42524|42504|42524|42504|0
1721619450000|2024-07-22 03:37:30|42526|42506|42524|42504|42526|42506|42524|42504|0
1721619460000|2024-07-22 03:37:40|42525|42505|42525.5|42505.5|42525.5|42505.5|42524|42504|0
1721619500000|2024-07-22 03:38:20|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|4
1721619520000|2024-07-22 03:38:40|42521|42501|42521|42501|42521|42501|42521|42501|0
1721619530000|2024-07-22 03:38:50|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|4
1721619540000|2024-07-22 03:39:00|42520.5|42500.5|42520.5|42500.5|42524|42504|42520.5|42500.5|0
1721619550000|2024-07-22 03:39:10|42522.5|42502.5|42520.5|42500.5|42522.5|42502.5|42520.5|42500.5|1
1721619560000|2024-07-22 03:39:20|42519|42499|42519|42499|42519|42499|42519|42499|0
1721619580000|2024-07-22 03:39:40|42518|42498|42518|42498|42518|42498|42518|42498|0
1721619590000|2024-07-22 03:39:50|||||||||1
1721619610000|2024-07-22 03:40:10|42517|42497|42518|42498|42518|42498|42517|42497|0
1721619620000|2024-07-22 03:40:20|42516.1|42496.1|42514.5|42494.5|42516.1|42496.1|42514.5|42494.5|1
1721619640000|2024-07-22 03:40:40|42515.5|42495.5|42515.5|42495.5|42515.5|42495.5|42515.5|42495.5|3
1721619650000|2024-07-22 03:40:50|||||||||1
1721619660000|2024-07-22 03:41:00|42516.5|42496.5|42516.5|42496.5|42518|42498|42516.5|42496.5|1
1721619670000|2024-07-22 03:41:10|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|0
1721619680000|2024-07-22 03:41:20|42515.5|42495.5|42517.1|42497.1|42517.1|42497.1|42515.5|42495.5|0
1721619690000|2024-07-22 03:41:30|42515.5|42495.5|42514|42494|42515.5|42495.5|42514|42494|0
1721619700000|2024-07-22 03:41:40|42513|42493|42514|42494|42514|42494|42513|42493|0
1721619710000|2024-07-22 03:41:50|42513|42493|42510.5|42490.5|42513|42493|42510.5|42490.5|3
1721619720000|2024-07-22 03:42:00|42509|42489|42509|42489|42509|42489|42509|42489|0
1721619730000|2024-07-22 03:42:10|||||||||1
1721619740000|2024-07-22 03:42:20|42508|42488|42508|42488|42508|42488|42508|42488|1
1721619770000|2024-07-22 03:42:50|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|42504.6|42484.6|6
1721619810000|2024-07-22 03:43:30|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|42503.6|42483.6|3
1721619820000|2024-07-22 03:43:40|42499.6|42479.6|42490.5|42470.5|42499.6|42479.6|42488.6|42468.6|5
1721619830000|2024-07-22 03:43:50|||||||||2
1721619840000|2024-07-22 03:44:00|42491.5|42471.5|42493|42473|42494|42474|42490.5|42470.5|0
1721619850000|2024-07-22 03:44:10|42494|42474|42490.5|42470.5|42494|42474|42490.5|42470.5|3
1721619880000|2024-07-22 03:44:40|42489.6|42469.6|42488|42468|42489.6|42469.6|42488|42468|3
1721619890000|2024-07-22 03:44:50|||||||||4
1721619900000|2024-07-22 03:45:00|42489|42469|42488|42468|42489|42469|42488|42468|0
1721619940000|2024-07-22 03:45:40|42489|42469|42489|42469|42489|42469|42489|42469|1
1721619950000|2024-07-22 03:45:50|42488|42468|42488|42468|42488|42468|42488|42468|3
1721619960000|2024-07-22 03:46:00|42486.5|42466.5|42485.5|42465.5|42486.5|42466.5|42485.5|42465.5|1
1721619970000|2024-07-22 03:46:10|42486.5|42466.5|42488.1|42468.1|42488.1|42468.1|42486.5|42466.5|0
1721620000000|2024-07-22 03:46:40|42483.1|42463.1|42482.1|42462.1|42483.1|42463.1|42482.1|42462.1|1
1721620010000|2024-07-22 03:46:50|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|2
1721620020000|2024-07-22 03:47:00|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42478.6|42458.6|3
1721620030000|2024-07-22 03:47:10|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|8
1721620040000|2024-07-22 03:47:20|42476.1|42456.1|42477.1|42457.1|42477.1|42457.1|42476.1|42456.1|1
1721620080000|2024-07-22 03:48:00|42475.6|42455.6|42477.1|42457.1|42477.1|42457.1|42475.6|42455.6|0
1721620090000|2024-07-22 03:48:10|42478.1|42458.1|42478.1|42458.1|42479|42459|42477.1|42457.1|1
1721620100000|2024-07-22 03:48:20|42477.1|42457.1|42477.1|42457.1|42478.1|42458.1|42477.1|42457.1|1
1721620110000|2024-07-22 03:48:30|42475.6|42455.6|42477.1|42457.1|42477.1|42457.1|42475.6|42455.6|3
1721620120000|2024-07-22 03:48:40|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|0
1721620130000|2024-07-22 03:48:50|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42475.6|42455.6|0
1721620140000|2024-07-22 03:49:00|42475.6|42455.6|42473.1|42453.1|42475.6|42455.6|42473.1|42453.1|2
1721620150000|2024-07-22 03:49:10|42474.6|42454.6|42475.6|42455.6|42475.6|42455.6|42472.1|42452.1|0
1721620160000|2024-07-22 03:49:20|42477.1|42457.1|42478.1|42458.1|42478.1|42458.1|42477.1|42457.1|2
1721620170000|2024-07-22 03:49:30|42476.5|42456.5|42475.6|42455.6|42476.5|42456.5|42475.6|42455.6|1
1721620180000|2024-07-22 03:49:40|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|0
1721620190000|2024-07-22 03:49:50|42478.1|42458.1|42477.1|42457.1|42479|42459|42477.1|42457.1|0
1721620200000|2024-07-22 03:50:00|42478.1|42458.1|42475.6|42455.6|42479|42459|42475.6|42455.6|0
1721620210000|2024-07-22 03:50:10|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|2
1721620220000|2024-07-22 03:50:20|42478.1|42458.1|42479|42459|42479|42459|42477.1|42457.1|0
1721620230000|2024-07-22 03:50:30|42478.1|42458.1|42480.6|42460.6|42480.6|42460.6|42478.1|42458.1|0
1721620270000|2024-07-22 03:51:10|42479|42459|42477.1|42457.1|42479|42459|42475.6|42455.6|1
1721620280000|2024-07-22 03:51:20|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|2
1721620290000|2024-07-22 03:51:30|42477.1|42457.1|42475.6|42455.6|42477.1|42457.1|42475.6|42455.6|0
1721620300000|2024-07-22 03:51:40|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|1
1721620320000|2024-07-22 03:52:00|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|1
1721620330000|2024-07-22 03:52:10|42480.1|42460.1|42478.6|42458.6|42480.1|42460.1|42478.6|42458.6|1
1721620350000|2024-07-22 03:52:30|42480.1|42460.1|42481.1|42461.1|42481.1|42461.1|42480.1|42460.1|0
1721620380000|2024-07-22 03:53:00|42482.1|42462.1|42483.1|42463.1|42483.1|42463.1|42482.1|42462.1|0
1721620390000|2024-07-22 03:53:10|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|42482.1|42462.1|1
1721620400000|2024-07-22 03:53:20|42483.1|42463.1|42482.1|42462.1|42483.1|42463.1|42482.1|42462.1|0
1721620410000|2024-07-22 03:53:30|42483.1|42463.1|42482.1|42462.1|42483.1|42463.1|42482.1|42462.1|1
1721620420000|2024-07-22 03:53:40|42480.6|42460.6|42482.1|42462.1|42482.1|42462.1|42480.6|42460.6|1
1721620430000|2024-07-22 03:53:50|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|0
1721620450000|2024-07-22 03:54:10|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|42479.6|42459.6|2
1721620460000|2024-07-22 03:54:20|42478.6|42458.6|42480.6|42460.6|42480.6|42460.6|42478.6|42458.6|0
1721620470000|2024-07-22 03:54:30|42479.6|42459.6|42479.1|42459.1|42479.6|42459.6|42477.1|42457.1|0
1721620490000|2024-07-22 03:54:50|42474.1|42454.1|42474.1|42454.1|42477.1|42457.1|42474.1|42454.1|0
1721620520000|2024-07-22 03:55:20|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|1
1721620530000|2024-07-22 03:55:30|||||||||1
1721620550000|2024-07-22 03:55:50|||||||||1
1721620570000|2024-07-22 03:56:10|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|3
1721620600000|2024-07-22 03:56:40|42464.6|42444.6|42462.1|42442.1|42464.6|42444.6|42462.1|42442.1|1
1721620610000|2024-07-22 03:56:50|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|0
1721620620000|2024-07-22 03:57:00|||||||||1
1721620630000|2024-07-22 03:57:10|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|42459.6|42439.6|9
1721620650000|2024-07-22 03:57:30|42460.6|42440.6|42462.1|42442.1|42462.1|42442.1|42460.6|42440.6|12
1721620660000|2024-07-22 03:57:40|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|1
1721620670000|2024-07-22 03:57:50|42465.6|42445.6|42463.1|42443.1|42465.6|42445.6|42463.1|42443.1|4
1721620680000|2024-07-22 03:58:00|42464.1|42444.1|42465.6|42445.6|42465.6|42445.6|42464.1|42444.1|1
1721620690000|2024-07-22 03:58:10|42463.6|42443.6|42465.6|42445.6|42465.6|42445.6|42462.1|42442.1|4
1721620700000|2024-07-22 03:58:20|||||||||1
1721620710000|2024-07-22 03:58:30|42467.6|42447.6|42465.6|42445.6|42467.6|42447.6|42465.6|42445.6|3
1721620720000|2024-07-22 03:58:40|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|0
1721620740000|2024-07-22 03:59:00|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|4
1721620780000|2024-07-22 03:59:40|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|2
1721620790000|2024-07-22 03:59:50|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|2
1721620800000|2024-07-22 04:00:00|42464.6|42444.6|42463.1|42443.1|42464.6|42444.6|42463.1|42443.1|0
1721620810000|2024-07-22 04:00:10|42465.6|42445.6|42463.6|42443.6|42465.6|42445.6|42463.6|42443.6|4
1721620820000|2024-07-22 04:00:20|42462.1|42442.1|42458.1|42438.1|42462.1|42442.1|42458.1|42438.1|6
1721620830000|2024-07-22 04:00:30|42456.6|42436.6|42458.1|42438.1|42458.1|42438.1|42456.6|42436.6|0
1721620840000|2024-07-22 04:00:40|42456.6|42436.6|42455.6|42435.6|42456.6|42436.6|42455.6|42435.6|0
1721620850000|2024-07-22 04:00:50|||||||||1
1721620860000|2024-07-22 04:01:00|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|0
1721620870000|2024-07-22 04:01:10|42453.1|42433.1|42443.1|42423.1|42453.1|42433.1|42443.1|42423.1|9
1721620880000|2024-07-22 04:01:20|42441.6|42421.6|42440.6|42420.6|42441.6|42421.6|42440.6|42420.6|0
1721620890000|2024-07-22 04:01:30|42437.6|42417.6|42434.1|42414.1|42437.6|42417.6|42434.1|42414.1|12
1721620900000|2024-07-22 04:01:40|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42433.1|42413.1|2
1721620910000|2024-07-22 04:01:50|||||||||5
1721620930000|2024-07-22 04:02:10|42434.1|42414.1|42432.6|42412.6|42434.1|42414.1|42432.6|42412.6|11
1721620940000|2024-07-22 04:02:20|42427.6|42407.6|42426.6|42406.6|42427.6|42407.6|42425.6|42405.6|14
1721620950000|2024-07-22 04:02:30|42425.6|42405.6|42422.6|42402.6|42425.6|42405.6|42422.6|42402.6|4
1721620960000|2024-07-22 04:02:40|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|8
1721620970000|2024-07-22 04:02:50|||||||||2
1721620990000|2024-07-22 04:03:10|||||||||3
1721621000000|2024-07-22 04:03:20|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|42420.1|42400.1|2
1721621010000|2024-07-22 04:03:30|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|42416.1|42396.1|6
1721621020000|2024-07-22 04:03:40|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|42417.6|42397.6|10
1721621040000|2024-07-22 04:04:00|42416.1|42396.1|42372.6|42352.6|42416.1|42396.1|42372.6|42352.6|148
1721621050000|2024-07-22 04:04:10|42368.6|42348.6|42354.5|42334.5|42368.6|42348.6|42354.5|42334.5|39
1721621060000|2024-07-22 04:04:20|42355.5|42335.5|42361.1|42341.1|42362|42342|42355.5|42335.5|16
1721621070000|2024-07-22 04:04:30|42362|42342|42375.5|42355.5|42375.5|42355.5|42362|42342|18
1721621080000|2024-07-22 04:04:40|42376.5|42356.5|42380.5|42360.5|42388|42368|42376.5|42356.5|9
1721621090000|2024-07-22 04:04:50|42379|42359|42378|42358|42382|42362|42378|42358|11
1721621100000|2024-07-22 04:05:00|42379.5|42359.5|42366.5|42346.5|42383|42363|42366.5|42346.5|26
1721621110000|2024-07-22 04:05:10|42358|42338|42360.5|42340.5|42363|42343|42358|42338|21
1721621120000|2024-07-22 04:05:20|42363|42343|42363|42343|42363|42343|42359.5|42339.5|11
1721621130000|2024-07-22 04:05:30|42364.5|42344.5|42358|42338|42364.5|42344.5|42358|42338|17
1721621140000|2024-07-22 04:05:40|||||||||1
1721621150000|2024-07-22 04:05:50|||||||||1
1721621160000|2024-07-22 04:06:00|42359.6|42339.6|42360.5|42340.5|42360.5|42340.5|42359.6|42339.6|2
1721621170000|2024-07-22 04:06:10|42361.5|42341.5|42365.5|42345.5|42365.5|42345.5|42361.5|42341.5|10
1721621180000|2024-07-22 04:06:20|42368|42348|42371.5|42351.5|42371.5|42351.5|42368|42348|6
1721621190000|2024-07-22 04:06:30|42370|42350|42365.5|42345.5|42370|42350|42364.6|42344.6|8
1721621200000|2024-07-22 04:06:40|42364.6|42344.6|42364.6|42344.6|42365.5|42345.5|42364.6|42344.6|0
1721621210000|2024-07-22 04:06:50|42365.5|42345.5|42364.6|42344.6|42365.5|42345.5|42364.6|42344.6|1
1721621220000|2024-07-22 04:07:00|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|2
1721621230000|2024-07-22 04:07:10|42364|42344|42358|42338|42364|42344|42358|42338|8
1721621250000|2024-07-22 04:07:30|42359|42339|42359.6|42339.6|42359.6|42339.6|42358|42338|3
1721621260000|2024-07-22 04:07:40|42360.5|42340.5|42364.6|42344.6|42364.6|42344.6|42360.5|42340.5|1
1721621280000|2024-07-22 04:08:00|42365.5|42345.5|42373|42353|42373|42353|42365.5|42345.5|9
1721621290000|2024-07-22 04:08:10|||||||||2
1721621300000|2024-07-22 04:08:20|42374|42354|42373|42353|42374|42354|42373|42353|2
1721621340000|2024-07-22 04:09:00|42374|42354|42374|42354|42374|42354|42374|42354|0
1721621350000|2024-07-22 04:09:10|42373|42353|42378|42358|42378|42358|42373|42353|4
1721621360000|2024-07-22 04:09:20|||||||||2
1721621370000|2024-07-22 04:09:30|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|5
1721621390000|2024-07-22 04:09:50|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|0
1721621400000|2024-07-22 04:10:00|42374.6|42354.6|42378|42358|42378|42358|42374.6|42354.6|4
1721621410000|2024-07-22 04:10:10|42379|42359|42380.5|42360.5|42380.5|42360.5|42379|42359|1
1721621420000|2024-07-22 04:10:20|42380.6|42360.6|42382.1|42362.1|42382.1|42362.1|42380.6|42360.6|1
1721621430000|2024-07-22 04:10:30|||||||||1
1721621450000|2024-07-22 04:10:50|42380.6|42360.6|42382.1|42362.1|42382.1|42362.1|42380.6|42360.6|0
1721621460000|2024-07-22 04:11:00|42384.6|42364.6|42388.1|42368.1|42388.1|42368.1|42384.6|42364.6|4
1721621470000|2024-07-22 04:11:10|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|0
1721621490000|2024-07-22 04:11:30|42391.5|42371.5|42390.6|42370.6|42391.5|42371.5|42390.6|42370.6|1
1721621500000|2024-07-22 04:11:40|42391.5|42371.5|42393.1|42373.1|42393.1|42373.1|42391.5|42371.5|0
1721621520000|2024-07-22 04:12:00|42394.6|42374.6|42397.1|42377.1|42397.1|42377.1|42394.6|42374.6|0
1721621530000|2024-07-22 04:12:10|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|42399.6|42379.6|1
1721621540000|2024-07-22 04:12:20|||||||||5
1721621550000|2024-07-22 04:12:30|42398.1|42378.1|42397.1|42377.1|42398.1|42378.1|42397.1|42377.1|1
1721621570000|2024-07-22 04:12:50|||||||||1
1721621580000|2024-07-22 04:13:00|42398.1|42378.1|42399.6|42379.6|42399.6|42379.6|42398.1|42378.1|1
1721621590000|2024-07-22 04:13:10|42400.6|42380.6|42399.6|42379.6|42400.6|42380.6|42399.6|42379.6|0
1721621610000|2024-07-22 04:13:30|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|2
1721621620000|2024-07-22 04:13:40|42394.6|42374.6|42390.6|42370.6|42394.6|42374.6|42390.6|42370.6|5
1721621630000|2024-07-22 04:13:50|42389|42369|42389|42369|42389|42369|42389|42369|1
1721621660000|2024-07-22 04:14:20|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42384.6|42364.6|0
1721621670000|2024-07-22 04:14:30|42384.6|42364.6|42388.1|42368.1|42388.1|42368.1|42384.6|42364.6|3
1721621680000|2024-07-22 04:14:40|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1721621690000|2024-07-22 04:14:50|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|1
1721621710000|2024-07-22 04:15:10|42385.6|42365.6|42388.1|42368.1|42388.1|42368.1|42385.6|42365.6|5
1721621720000|2024-07-22 04:15:20|42390.6|42370.6|42395.6|42375.6|42395.6|42375.6|42390.6|42370.6|0
1721621750000|2024-07-22 04:15:50|42393.1|42373.1|42393.1|42373.1|42398.1|42378.1|42393.1|42373.1|1
1721621760000|2024-07-22 04:16:00|42394.6|42374.6|42394.6|42374.6|42398.1|42378.1|42394.6|42374.6|0
1721621770000|2024-07-22 04:16:10|42395.6|42375.6|42394.6|42374.6|42395.6|42375.6|42394.6|42374.6|0
1721621780000|2024-07-22 04:16:20|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|0
1721621790000|2024-07-22 04:16:30|42394.6|42374.6|42393.1|42373.1|42394.6|42374.6|42393.1|42373.1|1
1721621800000|2024-07-22 04:16:40|42394.6|42374.6|42393.1|42373.1|42394.6|42374.6|42393.1|42373.1|10
1721621810000|2024-07-22 04:16:50|42392.1|42372.1|42389.6|42369.6|42392.1|42372.1|42389.6|42369.6|0
1721621830000|2024-07-22 04:17:10|42388.1|42368.1|42385.6|42365.6|42388.1|42368.1|42385.6|42365.6|1
1721621840000|2024-07-22 04:17:20|||||||||1
1721621850000|2024-07-22 04:17:30|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|3
1721621860000|2024-07-22 04:17:40|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|2
1721621890000|2024-07-22 04:18:10|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1721621920000|2024-07-22 04:18:40|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|0
1721621940000|2024-07-22 04:19:00|||||||||1
1721621950000|2024-07-22 04:19:10|42384.6|42364.6|42384.6|42364.6|42385.6|42365.6|42384.6|42364.6|0
1721621970000|2024-07-22 04:19:30|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|3
1721621980000|2024-07-22 04:19:40|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|0
1721621990000|2024-07-22 04:19:50|42381.6|42361.6|42383.1|42363.1|42383.1|42363.1|42380.6|42360.6|2
1721622010000|2024-07-22 04:20:10|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|0
1721622020000|2024-07-22 04:20:20|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|0
1721622030000|2024-07-22 04:20:30|42382.1|42362.1|42385.6|42365.6|42385.6|42365.6|42380.6|42360.6|2
1721622060000|2024-07-22 04:21:00|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1721622070000|2024-07-22 04:21:10|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|0
1721622090000|2024-07-22 04:21:30|42384.6|42364.6|42386.6|42366.6|42386.6|42366.6|42384.6|42364.6|2
1721622110000|2024-07-22 04:21:50|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|0
1721622120000|2024-07-22 04:22:00|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|9
1721622150000|2024-07-22 04:22:30|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|3
1721622170000|2024-07-22 04:22:50|42381.1|42361.1|42382.1|42362.1|42383.1|42363.1|42381.1|42361.1|0
1721622180000|2024-07-22 04:23:00|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|0
1721622190000|2024-07-22 04:23:10|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1721622210000|2024-07-22 04:23:30|42381.1|42361.1|42384.6|42364.6|42384.6|42364.6|42381.1|42361.1|7
1721622220000|2024-07-22 04:23:40|42383.1|42363.1|42379.6|42359.6|42383.1|42363.1|42379.6|42359.6|2
1721622240000|2024-07-22 04:24:00|42381.1|42361.1|42384.6|42364.6|42384.6|42364.6|42381.1|42361.1|2
1721622270000|2024-07-22 04:24:30|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|2
1721622290000|2024-07-22 04:24:50|42381.1|42361.1|42383.1|42363.1|42384.6|42364.6|42381.1|42361.1|24
1721622300000|2024-07-22 04:25:00|||||||||4
1721622310000|2024-07-22 04:25:10|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|42381.1|42361.1|8
1721622320000|2024-07-22 04:25:20|||||||||3
1721622330000|2024-07-22 04:25:30|42379.6|42359.6|42379.6|42359.6|42381.1|42361.1|42379.6|42359.6|2
1721622360000|2024-07-22 04:26:00|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|8
1721622400000|2024-07-22 04:26:40|||||||||2
1721622420000|2024-07-22 04:27:00|42377.1|42357.1|42375.6|42355.6|42377.1|42357.1|42374.6|42354.6|2
1721622440000|2024-07-22 04:27:20|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|0
1721622450000|2024-07-22 04:27:30|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|2
1721622460000|2024-07-22 04:27:40|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|0
1721622470000|2024-07-22 04:27:50|||||||||1
1721622540000|2024-07-22 04:29:00|42376.6|42356.6|42378.1|42358.1|42378.1|42358.1|42375.6|42355.6|2
1721622560000|2024-07-22 04:29:20|42379.6|42359.6|42374.6|42354.6|42379.6|42359.6|42374.6|42354.6|3
1721622590000|2024-07-22 04:29:50|42376.2|42356.2|42380.6|42360.6|42380.6|42360.6|42376.2|42356.2|10
1721622600000|2024-07-22 04:30:00|42382.1|42362.1|42390.6|42370.6|42390.6|42370.6|42382.1|42362.1|23
1721622620000|2024-07-22 04:30:20|42385.6|42365.6|42388.1|42368.1|42388.1|42368.1|42385.6|42365.6|10
1721622630000|2024-07-22 04:30:30|||||||||6
1721622640000|2024-07-22 04:30:40|42386.6|42366.6|42388.1|42368.1|42388.1|42368.1|42386.6|42366.6|1
1721622650000|2024-07-22 04:30:50|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|0
1721622660000|2024-07-22 04:31:00|42389.1|42369.1|42388.1|42368.1|42389.1|42369.1|42388.1|42368.1|0
1721622670000|2024-07-22 04:31:10|42389.6|42369.6|42390.6|42370.6|42390.6|42370.6|42389.6|42369.6|1
1721622680000|2024-07-22 04:31:20|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|2
1721622690000|2024-07-22 04:31:30|42389.6|42369.6|42390.6|42370.6|42390.6|42370.6|42389.6|42369.6|6
1721622700000|2024-07-22 04:31:40|||||||||1
1721622720000|2024-07-22 04:32:00|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|5
1721622760000|2024-07-22 04:32:40|||||||||4
1721622790000|2024-07-22 04:33:10|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|1
1721622800000|2024-07-22 04:33:20|42399.6|42379.6|42403.1|42383.1|42403.1|42383.1|42399.6|42379.6|3
1721622830000|2024-07-22 04:33:50|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|42404.6|42384.6|0
1721622840000|2024-07-22 04:34:00|42406.6|42386.6|42408.1|42388.1|42408.1|42388.1|42406.6|42386.6|2
1721622850000|2024-07-22 04:34:10|||||||||1
1721622870000|2024-07-22 04:34:30|42405.6|42385.6|42408.1|42388.1|42408.1|42388.1|42405.6|42385.6|0
1721622900000|2024-07-22 04:35:00|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|0
1721622910000|2024-07-22 04:35:10|||||||||1
1721622930000|2024-07-22 04:35:30|||||||||3
1721622940000|2024-07-22 04:35:40|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|4
1721622950000|2024-07-22 04:35:50|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|0
1721622960000|2024-07-22 04:36:00|42410.6|42390.6|42415.6|42395.6|42415.6|42395.6|42410.6|42390.6|6
1721622970000|2024-07-22 04:36:10|||||||||1
1721622980000|2024-07-22 04:36:20|||||||||1
1721622990000|2024-07-22 04:36:30|42417.2|42397.2|42418.1|42398.1|42418.1|42398.1|42417.2|42397.2|1
1721623000000|2024-07-22 04:36:40|42419.7|42399.7|42423.1|42403.1|42423.1|42403.1|42419.7|42399.7|3
1721623010000|2024-07-22 04:36:50|42420.6|42400.6|42423.1|42403.1|42423.1|42403.1|42420.6|42400.6|2
1721623020000|2024-07-22 04:37:00|||||||||1
1721623030000|2024-07-22 04:37:10|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|42420.6|42400.6|0
1721623040000|2024-07-22 04:37:20|||||||||4
1721623050000|2024-07-22 04:37:30|42419.7|42399.7|42423.1|42403.1|42423.1|42403.1|42419.7|42399.7|1
1721623090000|2024-07-22 04:38:10|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1721623110000|2024-07-22 04:38:30|||||||||1
1721623120000|2024-07-22 04:38:40|||||||||1
1721623150000|2024-07-22 04:39:10|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|2
1721623160000|2024-07-22 04:39:20|42424.7|42404.7|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|0
1721623170000|2024-07-22 04:39:30|42422.2|42402.2|42422.2|42402.2|42423.2|42403.2|42420.7|42400.7|0
1721623180000|2024-07-22 04:39:40|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|0
1721623210000|2024-07-22 04:40:10|||||||||5
1721623220000|2024-07-22 04:40:20|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|1
1721623270000|2024-07-22 04:41:10|42429.7|42409.7|42430.7|42410.7|42430.7|42410.7|42429.7|42409.7|1
1721623280000|2024-07-22 04:41:20|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|4
1721623290000|2024-07-22 04:41:30|42426.6|42406.6|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|1
1721623300000|2024-07-22 04:41:40|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|0
1721623320000|2024-07-22 04:42:00|||||||||1
1721623360000|2024-07-22 04:42:40|||||||||1
1721623370000|2024-07-22 04:42:50|42427.2|42407.2|42428.2|42408.2|42428.2|42408.2|42427.2|42407.2|1
1721623380000|2024-07-22 04:43:00|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|3
1721623400000|2024-07-22 04:43:20|||||||||1
1721623420000|2024-07-22 04:43:40|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|42424.2|42404.2|0
1721623440000|2024-07-22 04:44:00|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|1
1721623450000|2024-07-22 04:44:10|42426.7|42406.7|42426.2|42406.2|42426.7|42406.7|42423.2|42403.2|0
1721623470000|2024-07-22 04:44:30|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|0
1721623490000|2024-07-22 04:44:50|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42427.2|42407.2|0
1721623500000|2024-07-22 04:45:00|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|42427.2|42407.2|0
1721623510000|2024-07-22 04:45:10|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|0
1721623520000|2024-07-22 04:45:20|42427.2|42407.2|42428.2|42408.2|42428.2|42408.2|42427.2|42407.2|0
1721623540000|2024-07-22 04:45:40|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|1
1721623550000|2024-07-22 04:45:50|42426.2|42406.2|42428.2|42408.2|42428.2|42408.2|42426.2|42406.2|4
1721623560000|2024-07-22 04:46:00|42425.7|42405.7|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|0
1721623570000|2024-07-22 04:46:10|42422.2|42402.2|42423.2|42403.2|42423.2|42403.2|42422.2|42402.2|0
1721623580000|2024-07-22 04:46:20|42425.7|42405.7|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|1
1721623600000|2024-07-22 04:46:40|42424.7|42404.7|42423.2|42403.2|42424.7|42404.7|42423.2|42403.2|0
1721623610000|2024-07-22 04:46:50|42424.7|42404.7|42425.7|42405.7|42425.7|42405.7|42424.7|42404.7|0
1721623620000|2024-07-22 04:47:00|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|2
1721623640000|2024-07-22 04:47:20|42429.7|42409.7|42430.7|42410.7|42430.7|42410.7|42429.7|42409.7|0
1721623660000|2024-07-22 04:47:40|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|42431.7|42411.7|1
1721623670000|2024-07-22 04:47:50|42434.2|42414.2|42434.2|42414.2|42434.2|42414.2|42434.2|42414.2|2
1721623680000|2024-07-22 04:48:00|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|1
1721623690000|2024-07-22 04:48:10|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|0
1721623700000|2024-07-22 04:48:20|||||||||1
1721623710000|2024-07-22 04:48:30|||||||||1
1721623740000|2024-07-22 04:49:00|42437.2|42417.2|42438.2|42418.2|42439.7|42419.7|42437.2|42417.2|6
1721623750000|2024-07-22 04:49:10|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|0
1721623770000|2024-07-22 04:49:30|42434.7|42414.7|42434.7|42414.7|42435.7|42415.7|42434.7|42414.7|1
1721623780000|2024-07-22 04:49:40|42435.7|42415.7|42438.2|42418.2|42438.2|42418.2|42434.7|42414.7|2
1721623790000|2024-07-22 04:49:50|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|0
1721623810000|2024-07-22 04:50:10|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|0
1721623820000|2024-07-22 04:50:20|42439.7|42419.7|42438.2|42418.2|42439.7|42419.7|42438.2|42418.2|0
1721623850000|2024-07-22 04:50:50|42434.7|42414.7|42437.2|42417.2|42437.2|42417.2|42434.7|42414.7|1
1721623860000|2024-07-22 04:51:00|42438.2|42418.2|42437.2|42417.2|42438.2|42418.2|42437.2|42417.2|0
1721623870000|2024-07-22 04:51:10|42436.2|42416.2|42434.7|42414.7|42437.2|42417.2|42434.7|42414.7|0
1721623880000|2024-07-22 04:51:20|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42436.2|42416.2|6
1721623890000|2024-07-22 04:51:30|42438.7|42418.7|42437.2|42417.2|42439.7|42419.7|42436.2|42416.2|1
1721623900000|2024-07-22 04:51:40|42438.7|42418.7|42438.2|42418.2|42438.7|42418.7|42437.2|42417.2|2
1721623910000|2024-07-22 04:51:50|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|1
1721623920000|2024-07-22 04:52:00|42434.7|42414.7|42436.2|42416.2|42436.2|42416.2|42434.7|42414.7|3
1721623930000|2024-07-22 04:52:10|42438.2|42418.2|42436.2|42416.2|42438.2|42418.2|42436.2|42416.2|0
1721623940000|2024-07-22 04:52:20|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|0
1721623950000|2024-07-22 04:52:30|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|0
1721623960000|2024-07-22 04:52:40|42441.2|42421.2|42439.7|42419.7|42441.2|42421.2|42439.7|42419.7|8
1721623970000|2024-07-22 04:52:50|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1721624000000|2024-07-22 04:53:20|42443.7|42423.7|42446.7|42426.7|42446.7|42426.7|42443.7|42423.7|5
1721624030000|2024-07-22 04:53:50|42444.7|42424.7|42442.2|42422.2|42444.7|42424.7|42442.2|42422.2|2
1721624050000|2024-07-22 04:54:10|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|1
1721624060000|2024-07-22 04:54:20|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|0
1721624070000|2024-07-22 04:54:30|||||||||2
1721624090000|2024-07-22 04:54:50|42443.7|42423.7|42440.7|42420.7|42443.7|42423.7|42440.7|42420.7|1
1721624100000|2024-07-22 04:55:00|42442.2|42422.2|42440.7|42420.7|42442.2|42422.2|42440.7|42420.7|0
1721624110000|2024-07-22 04:55:10|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1721624120000|2024-07-22 04:55:20|42440.7|42420.7|42440.7|42420.7|42442.2|42422.2|42440.7|42420.7|0
1721624130000|2024-07-22 04:55:30|42442.2|42422.2|42440.7|42420.7|42442.2|42422.2|42440.7|42420.7|0
1721624160000|2024-07-22 04:56:00|42442.2|42422.2|42441.2|42421.2|42442.2|42422.2|42441.2|42421.2|2
1721624170000|2024-07-22 04:56:10|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|1
1721624180000|2024-07-22 04:56:20|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|0
1721624200000|2024-07-22 04:56:40|42435.7|42415.7|42433.7|42413.7|42437.2|42417.2|42433.7|42413.7|1
1721624210000|2024-07-22 04:56:50|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1721624220000|2024-07-22 04:57:00|42434.7|42414.7|42431.2|42411.2|42434.7|42414.7|42431.2|42411.2|0
1721624260000|2024-07-22 04:57:40|||||||||3
1721624270000|2024-07-22 04:57:50|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|0
1721624290000|2024-07-22 04:58:10|42431.2|42411.2|42429.7|42409.7|42431.2|42411.2|42429.7|42409.7|0
1721624300000|2024-07-22 04:58:20|42431.2|42411.2|42429.7|42409.7|42431.2|42411.2|42429.7|42409.7|0
1721624310000|2024-07-22 04:58:30|42431.2|42411.2|42429.7|42409.7|42431.2|42411.2|42429.7|42409.7|0
1721624320000|2024-07-22 04:58:40|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|0
1721624330000|2024-07-22 04:58:50|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|0
1721624340000|2024-07-22 04:59:00|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|1
1721624350000|2024-07-22 04:59:10|42429.7|42409.7|42432.2|42412.2|42432.2|42412.2|42429.7|42409.7|8
1721624370000|2024-07-22 04:59:30|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|0
1721624380000|2024-07-22 04:59:40|42429.7|42409.7|42426.7|42406.7|42429.7|42409.7|42426.7|42406.7|1
1721624390000|2024-07-22 04:59:50|42424.2|42404.2|42423.2|42403.2|42424.2|42404.2|42421.7|42401.7|2
1721624400000|2024-07-22 05:00:00|42424.2|42404.2|42403.2|42383.2|42424.2|42404.2|42400.7|42380.7|25
1721624410000|2024-07-22 05:00:10|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|5
1721624420000|2024-07-22 05:00:20|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|42409.7|42389.7|1
1721624430000|2024-07-22 05:00:30|42410.7|42390.7|42423.2|42403.2|42424.7|42404.7|42410.7|42390.7|10
1721624440000|2024-07-22 05:00:40|42424.7|42404.7|42421.3|42401.3|42424.7|42404.7|42421.3|42401.3|2
1721624450000|2024-07-22 05:00:50|42420.3|42400.3|42421.3|42401.3|42421.3|42401.3|42420.3|42400.3|0
1721624460000|2024-07-22 05:01:00|42419.7|42399.7|42421.3|42401.3|42421.3|42401.3|42419.7|42399.7|1
1721624470000|2024-07-22 05:01:10|42419.7|42399.7|42418.2|42398.2|42423.2|42403.2|42418.2|42398.2|13
1721624480000|2024-07-22 05:01:20|42419.7|42399.7|42421.3|42401.3|42421.3|42401.3|42418.2|42398.2|0
1721624500000|2024-07-22 05:01:40|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|2
1721624510000|2024-07-22 05:01:50|42425.3|42405.3|42427.2|42407.2|42427.2|42407.2|42425.3|42405.3|1
1721624520000|2024-07-22 05:02:00|42424.7|42404.7|42426.3|42406.3|42429.7|42409.7|42424.7|42404.7|1
1721624530000|2024-07-22 05:02:10|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|1
1721624540000|2024-07-22 05:02:20|42431.3|42411.3|42432.8|42412.8|42432.8|42412.8|42431.3|42411.3|1
1721624560000|2024-07-22 05:02:40|42434.3|42414.3|42435.3|42415.3|42435.3|42415.3|42434.3|42414.3|0
1721624570000|2024-07-22 05:02:50|42436.3|42416.3|42436.3|42416.3|42436.3|42416.3|42436.3|42416.3|0
1721624580000|2024-07-22 05:03:00|42438.2|42418.2|42434.8|42414.8|42438.2|42418.2|42434.8|42414.8|5
1721624590000|2024-07-22 05:03:10|42436.3|42416.3|42436.3|42416.3|42436.3|42416.3|42436.3|42416.3|1
1721624610000|2024-07-22 05:03:30|42437.8|42417.8|42439.8|42419.8|42439.8|42419.8|42437.8|42417.8|0
1721624620000|2024-07-22 05:03:40|42441.3|42421.3|42442.8|42422.8|42442.8|42422.8|42441.3|42421.3|3
1721624640000|2024-07-22 05:04:00|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|0
1721624650000|2024-07-22 05:04:10|42444.8|42424.8|42444.8|42424.8|42444.8|42424.8|42441.3|42421.3|0
1721624660000|2024-07-22 05:04:20|42443.8|42423.8|42444.8|42424.8|42444.8|42424.8|42443.8|42423.8|1
1721624690000|2024-07-22 05:04:50|42441.3|42421.3|42446.3|42426.3|42446.3|42426.3|42441.3|42421.3|2
1721624700000|2024-07-22 05:05:00|42444.8|42424.8|42446.3|42426.3|42446.3|42426.3|42444.8|42424.8|0
1721624720000|2024-07-22 05:05:20|42442.3|42422.3|42442.3|42422.3|42442.3|42422.3|42442.3|42422.3|1
1721624730000|2024-07-22 05:05:30|42444.8|42424.8|42444.8|42424.8|42444.8|42424.8|42443.2|42423.2|2
1721624740000|2024-07-22 05:05:40|42442.3|42422.3|42439.8|42419.8|42442.3|42422.3|42439.8|42419.8|0
1721624760000|2024-07-22 05:06:00|42434.8|42414.8|42432.3|42412.3|42434.8|42414.8|42432.3|42412.3|9
1721624770000|2024-07-22 05:06:10|42430.7|42410.7|42424.8|42404.8|42430.7|42410.7|42424.8|42404.8|0
1721624780000|2024-07-22 05:06:20|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|7
1721624800000|2024-07-22 05:06:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|1
1721624810000|2024-07-22 05:06:50|42425.7|42405.7|42429.8|42409.8|42429.8|42409.8|42425.7|42405.7|6
1721624820000|2024-07-22 05:07:00|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|1
1721624830000|2024-07-22 05:07:10|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|2
1721624840000|2024-07-22 05:07:20|42430.8|42410.8|42429.8|42409.8|42430.8|42410.8|42429.8|42409.8|2
1721624850000|2024-07-22 05:07:30|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|2
1721624880000|2024-07-22 05:08:00|||||||||1
1721624890000|2024-07-22 05:08:10|42426.7|42406.7|42425.8|42405.8|42426.7|42406.7|42425.8|42405.8|0
1721624900000|2024-07-22 05:08:20|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721624910000|2024-07-22 05:08:30|42423.8|42403.8|42415.8|42395.8|42423.8|42403.8|42415.8|42395.8|2
1721624950000|2024-07-22 05:09:10|||||||||1
1721624960000|2024-07-22 05:09:20|42413.3|42393.3|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|2
1721624970000|2024-07-22 05:09:30|42412.3|42392.3|42410.8|42390.8|42412.3|42392.3|42410.8|42390.8|1
1721624980000|2024-07-22 05:09:40|42408.3|42388.3|42403.3|42383.3|42408.3|42388.3|42403.3|42383.3|0
1721624990000|2024-07-22 05:09:50|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|0
1721625000000|2024-07-22 05:10:00|||||||||3
1721625010000|2024-07-22 05:10:10|42409.8|42389.8|42410.8|42390.8|42410.8|42390.8|42409.8|42389.8|4
1721625020000|2024-07-22 05:10:20|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|0
1721625030000|2024-07-22 05:10:30|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|0
1721625050000|2024-07-22 05:10:50|||||||||1
1721625060000|2024-07-22 05:11:00|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|0
1721625070000|2024-07-22 05:11:10|42414.8|42394.8|42410.8|42390.8|42414.8|42394.8|42410.8|42390.8|1
1721625100000|2024-07-22 05:11:40|42409.3|42389.3|42408.3|42388.3|42409.3|42389.3|42408.3|42388.3|0
1721625110000|2024-07-22 05:11:50|42409.8|42389.8|42408.3|42388.3|42410.8|42390.8|42408.3|42388.3|0
1721625120000|2024-07-22 05:12:00|||||||||1
1721625150000|2024-07-22 05:12:30|42410.8|42390.8|42409.8|42389.8|42410.8|42390.8|42409.8|42389.8|1
1721625160000|2024-07-22 05:12:40|42408.3|42388.3|42405.8|42385.8|42408.3|42388.3|42405.8|42385.8|1
1721625180000|2024-07-22 05:13:00|42404.3|42384.3|42403.3|42383.3|42404.3|42384.3|42403.3|42383.3|1
1721625190000|2024-07-22 05:13:10|42401.8|42381.8|42403.3|42383.3|42403.3|42383.3|42401.8|42381.8|0
1721625200000|2024-07-22 05:13:20|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|1
1721625210000|2024-07-22 05:13:30|42399.8|42379.8|42398.3|42378.3|42399.8|42379.8|42398.3|42378.3|3
1721625230000|2024-07-22 05:13:50|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|0
1721625240000|2024-07-22 05:14:00|42397.3|42377.3|42398.3|42378.3|42398.3|42378.3|42397.3|42377.3|0
1721625270000|2024-07-22 05:14:30|42397.3|42377.3|42395.8|42375.8|42397.3|42377.3|42395.8|42375.8|3
1721625300000|2024-07-22 05:15:00|42394.3|42374.3|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|4
1721625310000|2024-07-22 05:15:10|||||||||1
1721625320000|2024-07-22 05:15:20|42397.3|42377.3|42398.3|42378.3|42398.3|42378.3|42397.3|42377.3|6
1721625330000|2024-07-22 05:15:30|42399.8|42379.8|42400.8|42380.8|42400.8|42380.8|42399.8|42379.8|0
1721625340000|2024-07-22 05:15:40|42399.8|42379.8|42398.3|42378.3|42399.8|42379.8|42398.3|42378.3|0
1721625350000|2024-07-22 05:15:50|42400.8|42380.8|42401.8|42381.8|42401.8|42381.8|42400.8|42380.8|0
1721625360000|2024-07-22 05:16:00|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42402.3|42382.3|1
1721625370000|2024-07-22 05:16:10|42401.8|42381.8|42399.8|42379.8|42401.8|42381.8|42399.8|42379.8|0
1721625380000|2024-07-22 05:16:20|42401.3|42381.3|42399.8|42379.8|42403.3|42383.3|42399.8|42379.8|0
1721625400000|2024-07-22 05:16:40|42401.3|42381.3|42403.3|42383.3|42403.3|42383.3|42401.3|42381.3|0
1721625410000|2024-07-22 05:16:50|42402.3|42382.3|42402.3|42382.3|42402.3|42382.3|42402.3|42382.3|0
1721625420000|2024-07-22 05:17:00|42400.8|42380.8|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|2
1721625430000|2024-07-22 05:17:10|42393.3|42373.3|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|5
1721625440000|2024-07-22 05:17:20|42399.8|42379.8|42398.3|42378.3|42399.8|42379.8|42398.3|42378.3|0
1721625460000|2024-07-22 05:17:40|42399.8|42379.8|42399.8|42379.8|42400.8|42380.8|42399.8|42379.8|0
1721625470000|2024-07-22 05:17:50|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|0
1721625490000|2024-07-22 05:18:10|42397.3|42377.3|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|0
1721625530000|2024-07-22 05:18:50|42397.3|42377.3|42399.3|42379.3|42399.3|42379.3|42397.3|42377.3|6
1721625540000|2024-07-22 05:19:00|42400.3|42380.3|42398.3|42378.3|42400.3|42380.3|42398.3|42378.3|0
1721625560000|2024-07-22 05:19:20|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|0
1721625580000|2024-07-22 05:19:40|42398.3|42378.3|42398.3|42378.3|42399.3|42379.3|42398.3|42378.3|0
1721625590000|2024-07-22 05:19:50|42399.3|42379.3|42398.3|42378.3|42399.3|42379.3|42398.3|42378.3|0
1721625600000|2024-07-22 05:20:00|||||||||1
1721625610000|2024-07-22 05:20:10|42397.3|42377.3|42398.3|42378.3|42398.3|42378.3|42397.3|42377.3|0
1721625630000|2024-07-22 05:20:30|42399.3|42379.3|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|1
1721625640000|2024-07-22 05:20:40|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|0
1721625660000|2024-07-22 05:21:00|42398.3|42378.3|42397.3|42377.3|42398.3|42378.3|42397.3|42377.3|2
1721625670000|2024-07-22 05:21:10|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|1
1721625680000|2024-07-22 05:21:20|42397.3|42377.3|42398.3|42378.3|42398.3|42378.3|42397.3|42377.3|4
1721625690000|2024-07-22 05:21:30|||||||||5
1721625700000|2024-07-22 05:21:40|42396.8|42376.8|42398.3|42378.3|42398.3|42378.3|42396.8|42376.8|0
1721625710000|2024-07-22 05:21:50|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|0
1721625720000|2024-07-22 05:22:00|42401.3|42381.3|42406.3|42386.3|42406.3|42386.3|42401.3|42381.3|6
1721625730000|2024-07-22 05:22:10|42404.8|42384.8|42403.3|42383.3|42404.8|42384.8|42403.3|42383.3|1
1721625740000|2024-07-22 05:22:20|42404.8|42384.8|42403.3|42383.3|42404.8|42384.8|42403.3|42383.3|1
1721625760000|2024-07-22 05:22:40|42404.8|42384.8|42406.3|42386.3|42406.3|42386.3|42404.8|42384.8|6
1721625810000|2024-07-22 05:23:30|42407.3|42387.3|42408.3|42388.3|42408.3|42388.3|42407.3|42387.3|2
1721625820000|2024-07-22 05:23:40|42413.3|42393.3|42412.3|42392.3|42414.8|42394.8|42412.3|42392.3|5
1721625830000|2024-07-22 05:23:50|42413.3|42393.3|42414.8|42394.8|42414.8|42394.8|42413.3|42393.3|0
1721625840000|2024-07-22 05:24:00|42417.3|42397.3|42419.8|42399.8|42419.8|42399.8|42417.3|42397.3|4
1721625850000|2024-07-22 05:24:10|42418.8|42398.8|42418.8|42398.8|42419.8|42399.8|42418.8|42398.8|0
1721625860000|2024-07-22 05:24:20|42417.9|42397.9|42418.8|42398.8|42418.8|42398.8|42417.9|42397.9|0
1721625870000|2024-07-22 05:24:30|42417.9|42397.9|42417.9|42397.9|42418.8|42398.8|42417.9|42397.9|0
1721625880000|2024-07-22 05:24:40|42416.3|42396.3|42418.3|42398.3|42419.8|42399.8|42416.3|42396.3|1
1721625890000|2024-07-22 05:24:50|||||||||2
1721625900000|2024-07-22 05:25:00|42419.8|42399.8|42420.8|42400.8|42420.8|42400.8|42419.8|42399.8|2
1721625910000|2024-07-22 05:25:10|42419.8|42399.8|42419.8|42399.8|42421.3|42401.3|42419.8|42399.8|1
1721625920000|2024-07-22 05:25:20|42421.3|42401.3|42422.3|42402.3|42422.3|42402.3|42421.3|42401.3|1
1721625930000|2024-07-22 05:25:30|42423.3|42403.3|42424.8|42404.8|42426.3|42406.3|42423.3|42403.3|7
1721625940000|2024-07-22 05:25:40|||||||||2
1721625950000|2024-07-22 05:25:50|42423.3|42403.3|42424.8|42404.8|42424.8|42404.8|42423.3|42403.3|10
1721625960000|2024-07-22 05:26:00|42425.8|42405.8|42424.8|42404.8|42426.3|42406.3|42424.8|42404.8|1
1721625970000|2024-07-22 05:26:10|42423.8|42403.8|42426.3|42406.3|42428.3|42408.3|42423.8|42403.8|8
1721625980000|2024-07-22 05:26:20|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721625990000|2024-07-22 05:26:30|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|0
1721626000000|2024-07-22 05:26:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721626010000|2024-07-22 05:26:50|42423.3|42403.3|42423.3|42403.3|42424.8|42404.8|42421.3|42401.3|0
1721626020000|2024-07-22 05:27:00|42424.8|42404.8|42423.3|42403.3|42424.8|42404.8|42423.3|42403.3|0
1721626030000|2024-07-22 05:27:10|42424.8|42404.8|42423.8|42403.8|42424.8|42404.8|42422.3|42402.3|0
1721626040000|2024-07-22 05:27:20|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721626050000|2024-07-22 05:27:30|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|42426.4|42406.4|2
1721626060000|2024-07-22 05:27:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721626070000|2024-07-22 05:27:50|42426.8|42406.8|42429.8|42409.8|42429.8|42409.8|42426.8|42406.8|2
1721626080000|2024-07-22 05:28:00|||||||||2
1721626090000|2024-07-22 05:28:10|42430.8|42410.8|42430.8|42410.8|42430.8|42410.8|42429.8|42409.8|0
1721626100000|2024-07-22 05:28:20|42429.8|42409.8|42433.9|42413.9|42433.9|42413.9|42429.8|42409.8|1
1721626110000|2024-07-22 05:28:30|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|42434.8|42414.8|0
1721626120000|2024-07-22 05:28:40|||||||||1
1721626140000|2024-07-22 05:29:00|42433.9|42413.9|42432.3|42412.3|42433.9|42413.9|42431.4|42411.4|2
1721626150000|2024-07-22 05:29:10|42431.4|42411.4|42432.3|42412.3|42432.3|42412.3|42431.4|42411.4|0
1721626160000|2024-07-22 05:29:20|42433.9|42413.9|42431.4|42411.4|42434.8|42414.8|42431.4|42411.4|1
1721626170000|2024-07-22 05:29:30|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|42429.8|42409.8|0
1721626180000|2024-07-22 05:29:40|42430.8|42410.8|42434.8|42414.8|42434.8|42414.8|42430.8|42410.8|3
1721626190000|2024-07-22 05:29:50|||||||||5
1721626200000|2024-07-22 05:30:00|42435.4|42415.4|42418.9|42398.9|42435.4|42415.4|42414.8|42394.8|46
1721626210000|2024-07-22 05:30:10|42419.8|42399.8|42410.8|42390.8|42421.4|42401.4|42401.8|42381.8|26
1721626220000|2024-07-22 05:30:20|42412.3|42392.3|42424.8|42404.8|42425.8|42405.8|42411.4|42391.4|13
1721626230000|2024-07-22 05:30:30|42426.8|42406.8|42431.4|42411.4|42431.4|42411.4|42426.8|42406.8|5
1721626240000|2024-07-22 05:30:40|42432.3|42412.3|42433.3|42413.3|42433.3|42413.3|42428.3|42408.3|6
1721626250000|2024-07-22 05:30:50|42432.3|42412.3|42435.8|42415.8|42435.8|42415.8|42430.8|42410.8|3
1721626260000|2024-07-22 05:31:00|42437.3|42417.3|42435.8|42415.8|42438.3|42418.3|42433.9|42413.9|19
1721626270000|2024-07-22 05:31:10|42434.8|42414.8|42439.8|42419.8|42439.8|42419.8|42434.8|42414.8|1
1721626280000|2024-07-22 05:31:20|42438.3|42418.3|42438.3|42418.3|42440.8|42420.8|42435.8|42415.8|4
1721626290000|2024-07-22 05:31:30|42440.8|42420.8|42445.8|42425.8|42445.8|42425.8|42439.3|42419.3|12
1721626300000|2024-07-22 05:31:40|42443.3|42423.3|42442.4|42422.4|42448.3|42428.3|42440.8|42420.8|8
1721626310000|2024-07-22 05:31:50|42443.3|42423.3|42442.4|42422.4|42444.9|42424.9|42440.8|42420.8|12
1721626320000|2024-07-22 05:32:00|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42438.3|42418.3|4
1721626330000|2024-07-22 05:32:10|42439.3|42419.3|42439.9|42419.9|42439.9|42419.9|42438.3|42418.3|2
1721626340000|2024-07-22 05:32:20|42438.3|42418.3|42433.9|42413.9|42440.8|42420.8|42433.9|42413.9|7
1721626350000|2024-07-22 05:32:30|42431.4|42411.4|42433.3|42413.3|42433.3|42413.3|42429.9|42409.9|9
1721626360000|2024-07-22 05:32:40|42430.8|42410.8|42430.8|42410.8|42430.8|42410.8|42430.8|42410.8|1
1721626370000|2024-07-22 05:32:50|42429.9|42409.9|42430.8|42410.8|42430.8|42410.8|42429.9|42409.9|6
1721626380000|2024-07-22 05:33:00|42428.3|42408.3|42445.8|42425.8|42445.8|42425.8|42428.3|42408.3|11
1721626390000|2024-07-22 05:33:10|42448.3|42428.3|42443.3|42423.3|42448.3|42428.3|42440.8|42420.8|2
1721626400000|2024-07-22 05:33:20|42444.3|42424.3|42453.3|42433.3|42453.3|42433.3|42444.3|42424.3|1
1721626410000|2024-07-22 05:33:30|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|2
1721626420000|2024-07-22 05:33:40|42458.3|42438.3|42462.4|42442.4|42462.4|42442.4|42458.3|42438.3|9
1721626430000|2024-07-22 05:33:50|42460.8|42440.8|42459.9|42439.9|42460.8|42440.8|42459.9|42439.9|0
1721626440000|2024-07-22 05:34:00|42460.8|42440.8|42465.8|42445.8|42465.8|42445.8|42460.8|42440.8|8
1721626450000|2024-07-22 05:34:10|42463.3|42443.3|42468.3|42448.3|42468.3|42448.3|42463.3|42443.3|14
1721626460000|2024-07-22 05:34:20|42467.4|42447.4|42468.3|42448.3|42468.3|42448.3|42465.8|42445.8|0
1721626470000|2024-07-22 05:34:30|42465.8|42445.8|42459.9|42439.9|42465.8|42445.8|42459.9|42439.9|0
1721626480000|2024-07-22 05:34:40|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|0
1721626490000|2024-07-22 05:34:50|42459.9|42439.9|42455.8|42435.8|42459.9|42439.9|42455.8|42435.8|1
1721626500000|2024-07-22 05:35:00|42454.3|42434.3|42450.8|42430.8|42454.3|42434.3|42450.8|42430.8|6
1721626510000|2024-07-22 05:35:10|42448.3|42428.3|42445.8|42425.8|42448.3|42428.3|42445.8|42425.8|2
1721626520000|2024-07-22 05:35:20|42444.3|42424.3|42445.9|42425.9|42445.9|42425.9|42443.4|42423.4|1
1721626530000|2024-07-22 05:35:30|42443.4|42423.4|42438.4|42418.4|42443.4|42423.4|42438.4|42418.4|5
1721626540000|2024-07-22 05:35:40|42439.9|42419.9|42438.4|42418.4|42440.9|42420.9|42438.4|42418.4|3
1721626550000|2024-07-22 05:35:50|42437.4|42417.4|42438.4|42418.4|42438.4|42418.4|42435.9|42415.9|2
1721626560000|2024-07-22 05:36:00|42439.9|42419.9|42453.4|42433.4|42453.4|42433.4|42439.9|42419.9|7
1721626570000|2024-07-22 05:36:10|42452.4|42432.4|42448.4|42428.4|42453.4|42433.4|42448.4|42428.4|0
1721626580000|2024-07-22 05:36:20|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|0
1721626590000|2024-07-22 05:36:30|42444.3|42424.3|42437.4|42417.4|42444.3|42424.3|42437.4|42417.4|9
1721626600000|2024-07-22 05:36:40|42438.4|42418.4|42435.9|42415.9|42438.4|42418.4|42432.4|42412.4|7
1721626610000|2024-07-22 05:36:50|42434.3|42414.3|42438.4|42418.4|42438.4|42418.4|42433.4|42413.4|4
1721626620000|2024-07-22 05:37:00|42436.8|42416.8|42438.4|42418.4|42438.4|42418.4|42434.9|42414.9|3
1721626630000|2024-07-22 05:37:10|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|0
1721626640000|2024-07-22 05:37:20|42434.9|42414.9|42433.4|42413.4|42435.9|42415.9|42433.4|42413.4|5
1721626650000|2024-07-22 05:37:30|42429.9|42409.9|42431.4|42411.4|42431.4|42411.4|42429.9|42409.9|3
1721626660000|2024-07-22 05:37:40|42432.4|42412.4|42435.9|42415.9|42435.9|42415.9|42432.4|42412.4|3
1721626670000|2024-07-22 05:37:50|42438.4|42418.4|42440.9|42420.9|42440.9|42420.9|42438.4|42418.4|1
1721626680000|2024-07-22 05:38:00|42441.8|42421.8|42443.4|42423.4|42443.4|42423.4|42440.9|42420.9|3
1721626690000|2024-07-22 05:38:10|42444.9|42424.9|42445.9|42425.9|42445.9|42425.9|42444.9|42424.9|0
1721626700000|2024-07-22 05:38:20|42444.9|42424.9|42443.4|42423.4|42444.9|42424.9|42443.4|42423.4|23
1721626710000|2024-07-22 05:38:30|42441.8|42421.8|42442.4|42422.4|42442.4|42422.4|42440.9|42420.9|4
1721626720000|2024-07-22 05:38:40|42441.4|42421.4|42443.4|42423.4|42443.9|42423.9|42441.4|42421.4|0
1721626730000|2024-07-22 05:38:50|42444.9|42424.9|42439.9|42419.9|42444.9|42424.9|42439.9|42419.9|1
1721626740000|2024-07-22 05:39:00|42438.4|42418.4|42438.4|42418.4|42438.4|42418.4|42438.4|42418.4|0
1721626750000|2024-07-22 05:39:10|42435.9|42415.9|42430.9|42410.9|42435.9|42415.9|42430.9|42410.9|8
1721626770000|2024-07-22 05:39:30|42433.4|42413.4|42433.4|42413.4|42435.9|42415.9|42433.4|42413.4|3
1721626780000|2024-07-22 05:39:40|42434.9|42414.9|42435.9|42415.9|42435.9|42415.9|42433.4|42413.4|1
1721626790000|2024-07-22 05:39:50|42438.4|42418.4|42442.4|42422.4|42442.4|42422.4|42435.9|42415.9|5
1721626800000|2024-07-22 05:40:00|42440.9|42420.9|42433.4|42413.4|42445.9|42425.9|42433.4|42413.4|1
1721626810000|2024-07-22 05:40:10|42431.9|42411.9|42428.4|42408.4|42433.4|42413.4|42428.4|42408.4|1
1721626820000|2024-07-22 05:40:20|||||||||2
1721626830000|2024-07-22 05:40:30|42429.9|42409.9|42428.4|42408.4|42430.9|42410.9|42428.4|42408.4|0
1721626840000|2024-07-22 05:40:40|42425.3|42405.3|42423.4|42403.4|42428.4|42408.4|42423.4|42403.4|5
1721626850000|2024-07-22 05:40:50|42424.4|42404.4|42423.4|42403.4|42425.9|42405.9|42423.4|42403.4|6
1721626860000|2024-07-22 05:41:00|42421.9|42401.9|42413.4|42393.4|42421.9|42401.9|42409.9|42389.9|3
1721626870000|2024-07-22 05:41:10|42411.9|42391.9|42409.9|42389.9|42411.9|42391.9|42409.9|42389.9|2
1721626880000|2024-07-22 05:41:20|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|3
1721626890000|2024-07-22 05:41:30|42405.9|42385.9|42400.9|42380.9|42405.9|42385.9|42398.4|42378.4|7
1721626900000|2024-07-22 05:41:40|42404.9|42384.9|42413.4|42393.4|42413.4|42393.4|42404.9|42384.9|6
1721626920000|2024-07-22 05:42:00|42411.9|42391.9|42408.4|42388.4|42413.4|42393.4|42408.4|42388.4|1
1721626930000|2024-07-22 05:42:10|42409.9|42389.9|42413.4|42393.4|42413.4|42393.4|42409.9|42389.9|1
1721626940000|2024-07-22 05:42:20|42415.9|42395.9|42425.9|42405.9|42425.9|42405.9|42415.9|42395.9|6
1721626950000|2024-07-22 05:42:30|42427.4|42407.4|42425.9|42405.9|42428.4|42408.4|42425.9|42405.9|6
1721626960000|2024-07-22 05:42:40|42424.9|42404.9|42413.9|42393.9|42424.9|42404.9|42413.9|42393.9|7
1721626970000|2024-07-22 05:42:50|42414.9|42394.9|42409.9|42389.9|42414.9|42394.9|42409.9|42389.9|1
1721626980000|2024-07-22 05:43:00|42413.4|42393.4|42407.4|42387.4|42413.4|42393.4|42407.4|42387.4|1
1721626990000|2024-07-22 05:43:10|42408.4|42388.4|42401.4|42381.4|42408.4|42388.4|42401.4|42381.4|3
1721627000000|2024-07-22 05:43:20|42399.9|42379.9|42403.4|42383.4|42403.4|42383.4|42398.4|42378.4|4
1721627010000|2024-07-22 05:43:30|42402.4|42382.4|42403.4|42383.4|42403.4|42383.4|42399.9|42379.9|0
1721627020000|2024-07-22 05:43:40|42404.4|42384.4|42406.9|42386.9|42406.9|42386.9|42404.4|42384.4|0
1721627030000|2024-07-22 05:43:50|42408.4|42388.4|42407.4|42387.4|42408.4|42388.4|42407.4|42387.4|0
1721627040000|2024-07-22 05:44:00|42408.4|42388.4|42408.4|42388.4|42409.9|42389.9|42404.9|42384.9|1
1721627050000|2024-07-22 05:44:10|42406.9|42386.9|42408.4|42388.4|42408.4|42388.4|42404.9|42384.9|1
1721627060000|2024-07-22 05:44:20|42406.9|42386.9|42404.9|42384.9|42408.4|42388.4|42404.9|42384.9|1
1721627070000|2024-07-22 05:44:30|42403.4|42383.4|42400.9|42380.9|42403.4|42383.4|42398.4|42378.4|8
1721627080000|2024-07-22 05:44:40|42398.4|42378.4|42393.4|42373.4|42398.4|42378.4|42393.4|42373.4|6
1721627090000|2024-07-22 05:44:50|42395.9|42375.9|42385.9|42365.9|42395.9|42375.9|42385.9|42365.9|7
1721627100000|2024-07-22 05:45:00|42379.4|42359.4|42373.4|42353.4|42379.4|42359.4|42373.4|42353.4|12
1721627110000|2024-07-22 05:45:10|42375.9|42355.9|42379.9|42359.9|42379.9|42359.9|42375.9|42355.9|4
1721627120000|2024-07-22 05:45:20|42377.4|42357.4|42374.9|42354.9|42377.4|42357.4|42372.4|42352.4|7
1721627130000|2024-07-22 05:45:30|42373.4|42353.4|42360.9|42340.9|42373.4|42353.4|42360.9|42340.9|9
1721627140000|2024-07-22 05:45:40|42359.4|42339.4|42358.4|42338.4|42360.9|42340.9|42357.4|42337.4|8
1721627150000|2024-07-22 05:45:50|42357.4|42337.4|42343.4|42323.4|42357.4|42337.4|42343.4|42323.4|11
1721627160000|2024-07-22 05:46:00|42345.9|42325.9|42343.4|42323.4|42345.9|42325.9|42340.9|42320.9|14
1721627170000|2024-07-22 05:46:10|42340.9|42320.9|42337.4|42317.4|42341.9|42321.9|42337.4|42317.4|44
1721627180000|2024-07-22 05:46:20|42334.9|42314.9|42334.9|42314.9|42335.9|42315.9|42332.4|42312.4|20
1721627190000|2024-07-22 05:46:30|42333.4|42313.4|42330.9|42310.9|42334.9|42314.9|42330.9|42310.9|6
1721627200000|2024-07-22 05:46:40|42328.4|42308.4|42318.4|42298.4|42328.4|42308.4|42314.9|42294.9|22
1721627210000|2024-07-22 05:46:50|42319.9|42299.9|42313.4|42293.4|42319.9|42299.9|42313.4|42293.4|12
1721627220000|2024-07-22 05:47:00|42312.4|42292.4|42315.9|42295.9|42315.9|42295.9|42308.4|42288.4|9
1721627230000|2024-07-22 05:47:10|42317.4|42297.4|42320.4|42300.4|42320.4|42300.4|42317.4|42297.4|5
1721627240000|2024-07-22 05:47:20|42323.4|42303.4|42338.4|42318.4|42338.4|42318.4|42323.4|42303.4|8
1721627250000|2024-07-22 05:47:30|42331.9|42311.9|42328.4|42308.4|42333.4|42313.4|42328.4|42308.4|18
1721627260000|2024-07-22 05:47:40|42325.9|42305.9|42323.4|42303.4|42328.4|42308.4|42323.4|42303.4|8
1721627270000|2024-07-22 05:47:50|42325.9|42305.9|42332.4|42312.4|42332.4|42312.4|42325.9|42305.9|6
1721627280000|2024-07-22 05:48:00|42333.4|42313.4|42325.9|42305.9|42333.4|42313.4|42325.9|42305.9|8
1721627290000|2024-07-22 05:48:10|42323.4|42303.4|42315.9|42295.9|42323.4|42303.4|42315.9|42295.9|2
1721627300000|2024-07-22 05:48:20|42318.4|42298.4|42328.4|42308.4|42328.4|42308.4|42318.4|42298.4|9
1721627310000|2024-07-22 05:48:30|42329.9|42309.9|42338.4|42318.4|42338.4|42318.4|42329.9|42309.9|1
1721627320000|2024-07-22 05:48:40|||||||||6
1721627330000|2024-07-22 05:48:50|42340.9|42320.9|42344.9|42324.9|42347.4|42327.4|42340.9|42320.9|14
1721627340000|2024-07-22 05:49:00|42343.4|42323.4|42340.9|42320.9|42343.4|42323.4|42339.4|42319.4|8
1721627350000|2024-07-22 05:49:10|42342.4|42322.4|42350.9|42330.9|42350.9|42330.9|42342.4|42322.4|5
1721627360000|2024-07-22 05:49:20|42351.9|42331.9|42356.9|42336.9|42356.9|42336.9|42351.9|42331.9|3
1721627370000|2024-07-22 05:49:30|42358.4|42338.4|42358.4|42338.4|42361.9|42341.9|42358.4|42338.4|6
1721627390000|2024-07-22 05:49:50|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|5
1721627400000|2024-07-22 05:50:00|42358.4|42338.4|42353.4|42333.4|42358.4|42338.4|42353.4|42333.4|5
1721627410000|2024-07-22 05:50:10|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|42355.9|42335.9|0
1721627420000|2024-07-22 05:50:20|42354.9|42334.9|42355.9|42335.9|42355.9|42335.9|42354.9|42334.9|4
1721627430000|2024-07-22 05:50:30|42357.4|42337.4|42358.4|42338.4|42358.4|42338.4|42357.4|42337.4|1
1721627440000|2024-07-22 05:50:40|42360.9|42340.9|42370.9|42350.9|42371.9|42351.9|42360.9|42340.9|13
1721627450000|2024-07-22 05:50:50|42372.4|42352.4|42375.9|42355.9|42375.9|42355.9|42372.4|42352.4|0
1721627460000|2024-07-22 05:51:00|42377.4|42357.4|42378.4|42358.4|42379.4|42359.4|42375.9|42355.9|4
1721627470000|2024-07-22 05:51:10|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|1
1721627480000|2024-07-22 05:51:20|42378.9|42358.9|42383.4|42363.4|42383.4|42363.4|42378.9|42358.9|2
1721627490000|2024-07-22 05:51:30|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|42380.9|42360.9|0
1721627500000|2024-07-22 05:51:40|42385.9|42365.9|42378.4|42358.4|42385.9|42365.9|42378.4|42358.4|8
1721627510000|2024-07-22 05:51:50|42379.9|42359.9|42383.4|42363.4|42387.4|42367.4|42379.9|42359.9|9
1721627520000|2024-07-22 05:52:00|42385.9|42365.9|42383.4|42363.4|42385.9|42365.9|42383.4|42363.4|1
1721627530000|2024-07-22 05:52:10|42380.9|42360.9|42385.9|42365.9|42385.9|42365.9|42380.9|42360.9|2
1721627540000|2024-07-22 05:52:20|42393.4|42373.4|42393.4|42373.4|42393.4|42373.4|42390.9|42370.9|5
1721627550000|2024-07-22 05:52:30|42391.9|42371.9|42388.4|42368.4|42391.9|42371.9|42388.4|42368.4|1
1721627560000|2024-07-22 05:52:40|42387.4|42367.4|42374.9|42354.9|42388.4|42368.4|42374.9|42354.9|4
1721627570000|2024-07-22 05:52:50|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|0
1721627580000|2024-07-22 05:53:00|42373.4|42353.4|42368.4|42348.4|42373.4|42353.4|42366.9|42346.9|0
1721627590000|2024-07-22 05:53:10|||||||||1
1721627600000|2024-07-22 05:53:20|42365.9|42345.9|42364.4|42344.4|42365.9|42345.9|42364.4|42344.4|0
1721627610000|2024-07-22 05:53:30|42363.4|42343.4|42358.4|42338.4|42363.4|42343.4|42358.4|42338.4|0
1721627620000|2024-07-22 05:53:40|42355.9|42335.9|42350.9|42330.9|42355.9|42335.9|42349.9|42329.9|3
1721627630000|2024-07-22 05:53:50|42349.9|42329.9|42353.4|42333.4|42353.4|42333.4|42349.9|42329.9|2
1721627640000|2024-07-22 05:54:00|42352.4|42332.4|42354.9|42334.9|42354.9|42334.9|42350.9|42330.9|2
1721627660000|2024-07-22 05:54:20|42355.9|42335.9|42348.4|42328.4|42355.9|42335.9|42348.4|42328.4|5
1721627680000|2024-07-22 05:54:40|42344.4|42324.4|42338.4|42318.4|42344.4|42324.4|42338.4|42318.4|1
1721627690000|2024-07-22 05:54:50|42335.9|42315.9|42333.4|42313.4|42335.9|42315.9|42329.9|42309.9|4
1721627700000|2024-07-22 05:55:00|42331.9|42311.9|42332.4|42312.4|42333.4|42313.4|42329.9|42309.9|0
1721627710000|2024-07-22 05:55:10|42330.9|42310.9|42328.4|42308.4|42333.4|42313.4|42328.4|42308.4|0
1721627720000|2024-07-22 05:55:20|42330.9|42310.9|42333.4|42313.4|42333.4|42313.4|42328.4|42308.4|0
1721627730000|2024-07-22 05:55:30|42332.4|42312.4|42328.4|42308.4|42333.4|42313.4|42328.4|42308.4|0
1721627740000|2024-07-22 05:55:40|42330.9|42310.9|42328.4|42308.4|42330.9|42310.9|42328.4|42308.4|0
1721627750000|2024-07-22 05:55:50|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|0
1721627760000|2024-07-22 05:56:00|42324.9|42304.9|42323.9|42303.9|42324.9|42304.9|42323.9|42303.9|2
1721627770000|2024-07-22 05:56:10|42324.9|42304.9|42324|42304|42324.9|42304.9|42323.9|42303.9|0
1721627780000|2024-07-22 05:56:20|42324.9|42304.9|42320.9|42300.9|42324.9|42304.9|42320.9|42300.9|2
1721627790000|2024-07-22 05:56:30|42319|42299|42309.9|42289.9|42319.9|42299.9|42309.9|42289.9|7
1721627800000|2024-07-22 05:56:40|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|4
1721627810000|2024-07-22 05:56:50|42310.9|42290.9|42308.4|42288.4|42310.9|42290.9|42308.4|42288.4|4
1721627820000|2024-07-22 05:57:00|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42303.4|42283.4|4
1721627830000|2024-07-22 05:57:10|42303.4|42283.4|42305.9|42285.9|42305.9|42285.9|42300.9|42280.9|7
1721627840000|2024-07-22 05:57:20|42304.4|42284.4|42293.4|42273.4|42304.4|42284.4|42293.4|42273.4|32
1721627850000|2024-07-22 05:57:30|42290.9|42270.9|42282.4|42262.4|42290.9|42270.9|42273.4|42253.4|33
1721627860000|2024-07-22 05:57:40|42280.9|42260.9|42275.9|42255.9|42280.9|42260.9|42275.9|42255.9|4
1721627870000|2024-07-22 05:57:50|42273.4|42253.4|42279.9|42259.9|42279.9|42259.9|42270.9|42250.9|9
1721627880000|2024-07-22 05:58:00|42282.4|42262.4|42285.9|42265.9|42285.9|42265.9|42282.4|42262.4|6
1721627890000|2024-07-22 05:58:10|42288.4|42268.4|42287.4|42267.4|42289.4|42269.4|42287.4|42267.4|13
1721627900000|2024-07-22 05:58:20|42286.5|42266.5|42285.9|42265.9|42286.5|42266.5|42284.9|42264.9|12
1721627910000|2024-07-22 05:58:30|42284.9|42264.9|42283.4|42263.4|42284.9|42264.9|42283.4|42263.4|1
1721627920000|2024-07-22 05:58:40|42284.9|42264.9|42288.4|42268.4|42288.4|42268.4|42284.9|42264.9|11
1721627930000|2024-07-22 05:58:50|42284.9|42264.9|42283.4|42263.4|42284.9|42264.9|42283.4|42263.4|0
1721627940000|2024-07-22 05:59:00|42284.9|42264.9|42274.9|42254.9|42284.9|42264.9|42273.4|42253.4|7
1721627950000|2024-07-22 05:59:10|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|42273.4|42253.4|6
1721627960000|2024-07-22 05:59:20|42272.4|42252.4|42278.4|42258.4|42278.4|42258.4|42269.9|42249.9|5
1721627970000|2024-07-22 05:59:30|42279.9|42259.9|42283.4|42263.4|42283.4|42263.4|42279.9|42259.9|2
1721627980000|2024-07-22 05:59:40|42287.4|42267.4|42288.4|42268.4|42293.4|42273.4|42287.4|42267.4|7
1721627990000|2024-07-22 05:59:50|42289.4|42269.4|42284.4|42264.4|42290.9|42270.9|42284.4|42264.4|8
1721628000000|2024-07-22 06:00:00|42283.4|42263.4|42278.4|42258.4|42283.4|42263.4|42276.9|42256.9|14
1721628010000|2024-07-22 06:00:10|42280.9|42260.9|42285.9|42265.9|42286.9|42266.9|42278.4|42258.4|7
1721628020000|2024-07-22 06:00:20|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|4
1721628030000|2024-07-22 06:00:30|42280.9|42260.9|42280|42260|42280.9|42260.9|42280|42260|1
1721628040000|2024-07-22 06:00:40|42280.9|42260.9|42278.4|42258.4|42280.9|42260.9|42275|42255|10
1721628050000|2024-07-22 06:00:50|42280.9|42260.9|42283.4|42263.4|42283.4|42263.4|42280|42260|13
1721628060000|2024-07-22 06:01:00|42285|42265|42288.4|42268.4|42288.4|42268.4|42285|42265|5
1721628070000|2024-07-22 06:01:10|42285.9|42265.9|42285.9|42265.9|42290|42270|42285.9|42265.9|3
1721628080000|2024-07-22 06:01:20|42285|42265|42284|42264|42290|42270|42282.5|42262.5|6
1721628090000|2024-07-22 06:01:30|42285|42265|42285|42265|42285.9|42265.9|42283.4|42263.4|9
1721628100000|2024-07-22 06:01:40|42285.9|42265.9|42288.4|42268.4|42290|42270|42285|42265|7
1721628110000|2024-07-22 06:01:50|42290|42270|42265.9|42245.9|42290|42270|42264.4|42244.4|59
1721628120000|2024-07-22 06:02:00|42266.9|42246.9|42273.4|42253.4|42278.4|42258.4|42266.9|42246.9|10
1721628130000|2024-07-22 06:02:10|42275|42255|42275|42255|42275.9|42255.9|42273.4|42253.4|1
1721628140000|2024-07-22 06:02:20|42273.4|42253.4|42261.9|42241.9|42273.4|42253.4|42259.4|42239.4|21
1721628150000|2024-07-22 06:02:30|42265.4|42245.4|42268.4|42248.4|42268.4|42248.4|42262.9|42242.9|9
1721628160000|2024-07-22 06:02:40|42269.4|42249.4|42278.9|42258.9|42278.9|42258.9|42269.4|42249.4|7
1721628170000|2024-07-22 06:02:50|42277.9|42257.9|42282.9|42262.9|42282.9|42262.9|42276.9|42256.9|7
1721628180000|2024-07-22 06:03:00|42288.4|42268.4|42297.9|42277.9|42297.9|42277.9|42288.4|42268.4|7
1721628190000|2024-07-22 06:03:10|42296.9|42276.9|42303.4|42283.4|42303.4|42283.4|42296.9|42276.9|12
1721628200000|2024-07-22 06:03:20|42304.4|42284.4|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|2
1721628210000|2024-07-22 06:03:30|42305.9|42285.9|42308.5|42288.5|42310|42290|42305.9|42285.9|3
1721628220000|2024-07-22 06:03:40|42311|42291|42318.5|42298.5|42319.4|42299.4|42311|42291|8
1721628230000|2024-07-22 06:03:50|42319.4|42299.4|42315.4|42295.4|42321|42301|42313.9|42293.9|3
1721628240000|2024-07-22 06:04:00|42316.9|42296.9|42328.5|42308.5|42328.5|42308.5|42316.9|42296.9|4
1721628250000|2024-07-22 06:04:10|42331|42311|42333.5|42313.5|42333.5|42313.5|42331|42311|5
1721628260000|2024-07-22 06:04:20|42331.9|42311.9|42331.9|42311.9|42331.9|42311.9|42328.5|42308.5|2
1721628270000|2024-07-22 06:04:30|42331|42311|42326|42306|42331|42311|42326|42306|2
1721628280000|2024-07-22 06:04:40|42326.9|42306.9|42326|42306|42326.9|42306.9|42326|42306|4
1721628290000|2024-07-22 06:04:50|42323.5|42303.5|42320.4|42300.4|42323.5|42303.5|42320.4|42300.4|10
1721628300000|2024-07-22 06:05:00|42319.4|42299.4|42310.4|42290.4|42319.4|42299.4|42310.4|42290.4|0
1721628310000|2024-07-22 06:05:10|42311.9|42291.9|42309.4|42289.4|42311.9|42291.9|42306.9|42286.9|5
1721628320000|2024-07-22 06:05:20|42305.4|42285.4|42308.5|42288.5|42308.5|42288.5|42305.4|42285.4|1
1721628330000|2024-07-22 06:05:30|42310.4|42290.4|42318.5|42298.5|42318.5|42298.5|42309.4|42289.4|3
1721628340000|2024-07-22 06:05:40|42319.4|42299.4|42323.5|42303.5|42323.5|42303.5|42319.4|42299.4|2
1721628350000|2024-07-22 06:05:50|42321.9|42301.9|42318.5|42298.5|42321.9|42301.9|42315|42295|1
1721628360000|2024-07-22 06:06:00|42320.4|42300.4|42321.9|42301.9|42323.5|42303.5|42318.5|42298.5|6
1721628370000|2024-07-22 06:06:10|42321|42301|42320.4|42300.4|42323.9|42303.9|42318.5|42298.5|6
1721628380000|2024-07-22 06:06:20|42321.9|42301.9|42323.5|42303.5|42325.4|42305.4|42319.4|42299.4|2
1721628390000|2024-07-22 06:06:30|42320.4|42300.4|42319.4|42299.4|42320.4|42300.4|42319.4|42299.4|0
1721628400000|2024-07-22 06:06:40|42318.5|42298.5|42298.5|42278.5|42318.5|42298.5|42298.5|42278.5|2
1721628410000|2024-07-22 06:06:50|42297.5|42277.5|42285.4|42265.4|42298.5|42278.5|42285.4|42265.4|5
1721628420000|2024-07-22 06:07:00|42286.9|42266.9|42280.4|42260.4|42290.4|42270.4|42278.9|42258.9|13
1721628430000|2024-07-22 06:07:10|42281.4|42261.4|42285.4|42265.4|42285.4|42265.4|42276.4|42256.4|15
1721628440000|2024-07-22 06:07:20|42283.9|42263.9|42283.9|42263.9|42287.4|42267.4|42283.9|42263.9|0
1721628450000|2024-07-22 06:07:30|42282.4|42262.4|42271.4|42251.4|42282.4|42262.4|42271.4|42251.4|5
1721628460000|2024-07-22 06:07:40|42272.4|42252.4|42270.4|42250.4|42272.4|42252.4|42270.4|42250.4|0
1721628470000|2024-07-22 06:07:50|42267.4|42247.4|42266.4|42246.4|42267.4|42247.4|42263.9|42243.9|9
1721628480000|2024-07-22 06:08:00|42264.9|42244.9|42272.4|42252.4|42272.4|42252.4|42263.9|42243.9|6
1721628490000|2024-07-22 06:08:10|42270.9|42250.9|42271.4|42251.4|42273.9|42253.9|42268.9|42248.9|6
1721628500000|2024-07-22 06:08:20|42270.4|42250.4|42282.4|42262.4|42283.9|42263.9|42270.4|42250.4|5
1721628510000|2024-07-22 06:08:30|42283.9|42263.9|42276.4|42256.4|42283.9|42263.9|42276.4|42256.4|9
1721628520000|2024-07-22 06:08:40|42277.4|42257.4|42271.4|42251.4|42277.4|42257.4|42271.4|42251.4|3
1721628530000|2024-07-22 06:08:50|42272.4|42252.4|42268.9|42248.9|42273.9|42253.9|42268.9|42248.9|0
1721628540000|2024-07-22 06:09:00|42270.9|42250.9|42268.9|42248.9|42272.4|42252.4|42267.4|42247.4|3
1721628550000|2024-07-22 06:09:10|42267.4|42247.4|42261.4|42241.4|42267.4|42247.4|42261.4|42241.4|3
1721628560000|2024-07-22 06:09:20|42263.9|42243.9|42277.4|42257.4|42277.4|42257.4|42263.9|42243.9|3
1721628570000|2024-07-22 06:09:30|42278.9|42258.9|42277.4|42257.4|42278.9|42258.9|42277.4|42257.4|0
1721628580000|2024-07-22 06:09:40|42278.9|42258.9|42281.4|42261.4|42283.9|42263.9|42278.9|42258.9|0
1721628590000|2024-07-22 06:09:50|42282.4|42262.4|42283.9|42263.9|42283.9|42263.9|42278.9|42258.9|3
1721628600000|2024-07-22 06:10:00|42285.4|42265.4|42285.4|42265.4|42289.5|42269.5|42285.4|42265.4|1
1721628610000|2024-07-22 06:10:10|42286.4|42266.4|42287.4|42267.4|42287.4|42267.4|42283.9|42263.9|1
1721628620000|2024-07-22 06:10:20|42288.9|42268.9|42296.4|42276.4|42297.9|42277.9|42288.9|42268.9|2
1721628630000|2024-07-22 06:10:30|42298.9|42278.9|42295.4|42275.4|42299.9|42279.9|42295.4|42275.4|4
1721628640000|2024-07-22 06:10:40|42299.5|42279.5|42305.4|42285.4|42307.9|42287.9|42299.5|42279.5|36
1721628650000|2024-07-22 06:10:50|42307|42287|42308|42288|42309.5|42289.5|42307|42287|0
1721628660000|2024-07-22 06:11:00|42309.5|42289.5|42312.4|42292.4|42312.4|42292.4|42305.5|42285.5|4
1721628670000|2024-07-22 06:11:10|42311.4|42291.4|42310.5|42290.5|42313.9|42293.9|42310.5|42290.5|8
1721628680000|2024-07-22 06:11:20|42307.4|42287.4|42301.4|42281.4|42307.4|42287.4|42298.4|42278.4|0
1721628690000|2024-07-22 06:11:30|42303|42283|42298.9|42278.9|42303|42283|42298.9|42278.9|5
1721628700000|2024-07-22 06:11:40|42300.5|42280.5|42291.4|42271.4|42300.5|42280.5|42290.5|42270.5|1
1721628710000|2024-07-22 06:11:50|42292.4|42272.4|42295.9|42275.9|42295.9|42275.9|42290.5|42270.5|2
1721628720000|2024-07-22 06:12:00|42294.9|42274.9|42307.4|42287.4|42310.5|42290.5|42294.9|42274.9|5
1721628730000|2024-07-22 06:12:10|42305.5|42285.5|42312.4|42292.4|42312.4|42292.4|42305.5|42285.5|0
1721628740000|2024-07-22 06:12:20|42311.4|42291.4|42312.4|42292.4|42312.4|42292.4|42310.5|42290.5|1
1721628750000|2024-07-22 06:12:30|42313.4|42293.4|42312.4|42292.4|42313.4|42293.4|42312.4|42292.4|1
1721628760000|2024-07-22 06:12:40|42313|42293|42315.5|42295.5|42315.5|42295.5|42313|42293|2
1721628770000|2024-07-22 06:12:50|42317|42297|42320.5|42300.5|42320.5|42300.5|42317|42297|0
1721628780000|2024-07-22 06:13:00|42322|42302|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|2
1721628790000|2024-07-22 06:13:10|||||||||2
1721628800000|2024-07-22 06:13:20|42326.4|42306.4|42333|42313|42334.5|42314.5|42326.4|42306.4|12
1721628810000|2024-07-22 06:13:30|42332|42312|42325.5|42305.5|42333.9|42313.9|42325.5|42305.5|11
1721628820000|2024-07-22 06:13:40|42323.9|42303.9|42312.4|42292.4|42323.9|42303.9|42311.4|42291.4|17
1721628830000|2024-07-22 06:13:50|42311.4|42291.4|42307.4|42287.4|42311.4|42291.4|42305.9|42285.9|1
1721628840000|2024-07-22 06:14:00|42306.4|42286.4|42307.4|42287.4|42307.4|42287.4|42303.9|42283.9|3
1721628850000|2024-07-22 06:14:10|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|0
1721628860000|2024-07-22 06:14:20|42309|42289|42309|42289|42309|42289|42309|42289|3
1721628870000|2024-07-22 06:14:30|42310.5|42290.5|42311.5|42291.5|42312.4|42292.4|42307.4|42287.4|3
1721628880000|2024-07-22 06:14:40|42309|42289|42309|42289|42311.5|42291.5|42307.4|42287.4|1
1721628890000|2024-07-22 06:14:50|42310.5|42290.5|42314|42294|42314|42294|42309|42289|1
1721628900000|2024-07-22 06:15:00|42316.5|42296.5|42320.5|42300.5|42320.5|42300.5|42316.5|42296.5|4
1721628910000|2024-07-22 06:15:10|42323.5|42303.5|42325.5|42305.5|42325.5|42305.5|42323.5|42303.5|0
1721628920000|2024-07-22 06:15:20|42324|42304|42319.5|42299.5|42324|42304|42314.4|42294.4|4
1721628930000|2024-07-22 06:15:30|42316.5|42296.5|42317.4|42297.4|42317.4|42297.4|42315.5|42295.5|0
1721628940000|2024-07-22 06:15:40|42316.5|42296.5|42319|42299|42319|42299|42315.5|42295.5|1
1721628950000|2024-07-22 06:15:50|42314.9|42294.9|42307.4|42287.4|42314.9|42294.9|42305.9|42285.9|14
1721628960000|2024-07-22 06:16:00|42306.5|42286.5|42310.5|42290.5|42310.5|42290.5|42306.5|42286.5|2
1721628970000|2024-07-22 06:16:10|42306.5|42286.5|42303|42283|42306.5|42286.5|42303|42283|7
1721628980000|2024-07-22 06:16:20|||||||||5
1721628990000|2024-07-22 06:16:30|42304|42284|42299.9|42279.9|42304|42284|42299.9|42279.9|6
1721629000000|2024-07-22 06:16:40|42299|42279|42302.4|42282.4|42302.4|42282.4|42297.4|42277.4|13
1721629010000|2024-07-22 06:16:50|42304|42284|42302.4|42282.4|42305.5|42285.5|42302.4|42282.4|5
1721629020000|2024-07-22 06:17:00|42304|42284|42314|42294|42314|42294|42304|42284|3
1721629030000|2024-07-22 06:17:10|42310.5|42290.5|42316|42296|42318.5|42298.5|42310.5|42290.5|28
1721629040000|2024-07-22 06:17:20|42317.5|42297.5|42323.5|42303.5|42326|42306|42317.5|42297.5|48
1721629050000|2024-07-22 06:17:30|42325|42305|42318.5|42298.5|42326|42306|42318.5|42298.5|7
1721629060000|2024-07-22 06:17:40|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42318.5|42298.5|0
1721629070000|2024-07-22 06:17:50|42318.5|42298.5|42322|42302|42322|42302|42318.5|42298.5|7
1721629080000|2024-07-22 06:18:00|42323.5|42303.5|42328.5|42308.5|42328.5|42308.5|42323.5|42303.5|4
1721629090000|2024-07-22 06:18:10|42330|42310|42327.5|42307.5|42330|42310|42326|42306|10
1721629100000|2024-07-22 06:18:20|42328.5|42308.5|42326.5|42306.5|42330|42310|42326.5|42306.5|1
1721629110000|2024-07-22 06:18:30|42328.5|42308.5|42331.5|42311.5|42331.5|42311.5|42328.5|42308.5|4
1721629120000|2024-07-22 06:18:40|42333.5|42313.5|42336|42316|42338.5|42318.5|42333.5|42313.5|3
1721629130000|2024-07-22 06:18:50|42337|42317|42350|42330|42352.5|42332.5|42336|42316|40
1721629140000|2024-07-22 06:19:00|42351.5|42331.5|42343.5|42323.5|42351.5|42331.5|42340.5|42320.5|15
1721629150000|2024-07-22 06:19:10|42345|42325|42346|42326|42347.5|42327.5|42345|42325|3
1721629160000|2024-07-22 06:19:20|42345|42325|42340|42320|42345|42325|42338.5|42318.5|5
1721629170000|2024-07-22 06:19:30|42341.5|42321.5|42350|42330|42350|42330|42341.5|42321.5|8
1721629180000|2024-07-22 06:19:40|42352.5|42332.5|42355|42335|42355|42335|42352.5|42332.5|3
1721629190000|2024-07-22 06:19:50|42360|42340|42365|42345|42365|42345|42360|42340|8
1721629200000|2024-07-22 06:20:00|42364|42344|42365.5|42345.5|42368.6|42348.6|42364|42344|5
1721629210000|2024-07-22 06:20:10|42369.6|42349.6|42369.6|42349.6|42372.1|42352.1|42365.5|42345.5|8
1721629220000|2024-07-22 06:20:20|42370.5|42350.5|42376.5|42356.5|42376.5|42356.5|42370.5|42350.5|9
1721629230000|2024-07-22 06:20:30|42378|42358|42381.5|42361.5|42381.5|42361.5|42378|42358|4
1721629240000|2024-07-22 06:20:40|42383|42363|42386.5|42366.5|42390|42370|42383|42363|8
1721629250000|2024-07-22 06:20:50|42385.5|42365.5|42386.5|42366.5|42386.5|42366.5|42383|42363|10
1721629260000|2024-07-22 06:21:00|42388|42368|42386.5|42366.5|42388|42368|42381.5|42361.5|4
1721629270000|2024-07-22 06:21:10|42384|42364|42376.5|42356.5|42386.5|42366.5|42376.5|42356.5|7
1721629280000|2024-07-22 06:21:20|42372.5|42352.5|42368.5|42348.5|42372.5|42352.5|42368.5|42348.5|2
1721629290000|2024-07-22 06:21:30|42370|42350|42364|42344|42370|42350|42364|42344|1
1721629300000|2024-07-22 06:21:40|42365.6|42345.6|42366.5|42346.5|42366.5|42346.5|42365.6|42345.6|1
1721629310000|2024-07-22 06:21:50|42365.6|42345.6|42368.1|42348.1|42368.1|42348.1|42365.6|42345.6|1
1721629320000|2024-07-22 06:22:00|42366.5|42346.5|42352.5|42332.5|42366.5|42346.5|42352.5|42332.5|12
1721629330000|2024-07-22 06:22:10|42351|42331|42345.6|42325.6|42351|42331|42345.6|42325.6|6
1721629340000|2024-07-22 06:22:20|42344.6|42324.6|42332.5|42312.5|42344.6|42324.6|42331.5|42311.5|2
1721629350000|2024-07-22 06:22:30|42330|42310|42325|42305|42330|42310|42325|42305|2
1721629360000|2024-07-22 06:22:40|42326.5|42306.5|42325|42305|42327.5|42307.5|42325|42305|3
1721629370000|2024-07-22 06:22:50|42326|42306|42330|42310|42331|42311|42325|42305|4
1721629380000|2024-07-22 06:23:00|42331.5|42311.5|42311.5|42291.5|42331.5|42311.5|42311.5|42291.5|13
1721629390000|2024-07-22 06:23:10|42310|42290|42303.5|42283.5|42310|42290|42303.5|42283.5|10
1721629400000|2024-07-22 06:23:20|42302.5|42282.5|42295|42275|42302.5|42282.5|42295|42275|1
1721629410000|2024-07-22 06:23:30|42294|42274|42292.5|42272.5|42294|42274|42291.5|42271.5|1
1721629420000|2024-07-22 06:23:40|42294|42274|42295|42275|42296.5|42276.5|42294|42274|2
1721629430000|2024-07-22 06:23:50|42297|42277|42293.5|42273.5|42297|42277|42293.5|42273.5|3
1721629440000|2024-07-22 06:24:00|42292|42272|42291.5|42271.5|42292|42272|42286.5|42266.5|6
1721629450000|2024-07-22 06:24:10|42293.1|42273.1|42298.5|42278.5|42298.5|42278.5|42293.1|42273.1|4
1721629460000|2024-07-22 06:24:20|42300|42280|42305|42285|42307.5|42287.5|42300|42280|2
1721629470000|2024-07-22 06:24:30|42307|42287|42313.5|42293.5|42313.5|42293.5|42307|42287|1
1721629480000|2024-07-22 06:24:40|42311.5|42291.5|42311.5|42291.5|42312.5|42292.5|42310|42290|4
1721629490000|2024-07-22 06:24:50|42314|42294|42316.5|42296.5|42319|42299|42314|42294|4
1721629500000|2024-07-22 06:25:00|42316.6|42296.6|42311.6|42291.6|42316.6|42296.6|42308.5|42288.5|0
1721629510000|2024-07-22 06:25:10|42312.5|42292.5|42301.6|42281.6|42312.5|42292.5|42301.6|42281.6|3
1721629520000|2024-07-22 06:25:20|42300|42280|42298.5|42278.5|42300|42280|42298.1|42278.1|0
1721629530000|2024-07-22 06:25:30|42297.5|42277.5|42305|42285|42305|42285|42297.5|42277.5|3
1721629540000|2024-07-22 06:25:40|42306.6|42286.6|42314.1|42294.1|42314.1|42294.1|42306.6|42286.6|2
1721629550000|2024-07-22 06:25:50|42312.5|42292.5|42313.5|42293.5|42313.5|42293.5|42312.5|42292.5|0
1721629560000|2024-07-22 06:26:00|42312.5|42292.5|42303.5|42283.5|42312.5|42292.5|42303.5|42283.5|2
1721629570000|2024-07-22 06:26:10|42305|42285|42308.5|42288.5|42308.5|42288.5|42303.5|42283.5|2
1721629580000|2024-07-22 06:26:20|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42305|42285|0
1721629590000|2024-07-22 06:26:30|42306.6|42286.6|42302.5|42282.5|42307.5|42287.5|42299.5|42279.5|2
1721629600000|2024-07-22 06:26:40|42300|42280|42294.5|42274.5|42300|42280|42294.5|42274.5|0
1721629610000|2024-07-22 06:26:50|42293.5|42273.5|42297.5|42277.5|42297.5|42277.5|42293.5|42273.5|3
1721629620000|2024-07-22 06:27:00|42298.5|42278.5|42293.5|42273.5|42298.5|42278.5|42293.5|42273.5|2
1721629630000|2024-07-22 06:27:10|42297.5|42277.5|42293.5|42273.5|42297.5|42277.5|42293.5|42273.5|0
1721629640000|2024-07-22 06:27:20|42292.5|42272.5|42293.5|42273.5|42293.5|42273.5|42292.5|42272.5|3
1721629650000|2024-07-22 06:27:30|42295|42275|42296.6|42276.6|42296.6|42276.6|42295|42275|1
1721629660000|2024-07-22 06:27:40|42302.5|42282.5|42305|42285|42306.6|42286.6|42302.5|42282.5|2
1721629670000|2024-07-22 06:27:50|42307.5|42287.5|42305|42285|42307.5|42287.5|42305|42285|10
1721629680000|2024-07-22 06:28:00|42303.5|42283.5|42291|42271|42303.5|42283.5|42291|42271|2
1721629690000|2024-07-22 06:28:10|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|0
1721629700000|2024-07-22 06:28:20|42288|42268|42286|42266|42288|42268|42286|42266|1
1721629710000|2024-07-22 06:28:30|42285.1|42265.1|42283.5|42263.5|42285.1|42265.1|42283.5|42263.5|9
1721629720000|2024-07-22 06:28:40|42282|42262|42282|42262|42282|42262|42282|42262|2
1721629730000|2024-07-22 06:28:50|42280.5|42260.5|42279.1|42259.1|42280.5|42260.5|42275.1|42255.1|15
1721629740000|2024-07-22 06:29:00|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|3
1721629750000|2024-07-22 06:29:10|42276|42256|42278.5|42258.5|42280.1|42260.1|42276|42256|0
1721629760000|2024-07-22 06:29:20|42280.1|42260.1|42275.1|42255.1|42280.1|42260.1|42275.1|42255.1|3
1721629770000|2024-07-22 06:29:30|42273.5|42253.5|42270.1|42250.1|42273.5|42253.5|42270.1|42250.1|15
1721629780000|2024-07-22 06:29:40|42275.1|42255.1|42277|42257|42277|42257|42275.1|42255.1|6
1721629790000|2024-07-22 06:29:50|42278.5|42258.5|42276|42256|42278.5|42258.5|42275.1|42255.1|1
1721629800000|2024-07-22 06:30:00|42275.1|42255.1|42270.1|42250.1|42278.5|42258.5|42270.1|42250.1|5
1721629810000|2024-07-22 06:30:10|42268.5|42248.5|42266|42246|42268.5|42248.5|42262|42242|13
1721629820000|2024-07-22 06:30:20|42267|42247|42267|42247|42267|42247|42267|42247|0
1721629830000|2024-07-22 06:30:30|42268.5|42248.5|42270.1|42250.1|42270.1|42250.1|42265.1|42245.1|10
1721629840000|2024-07-22 06:30:40|42271.6|42251.6|42273.5|42253.5|42273.5|42253.5|42270.1|42250.1|8
1721629850000|2024-07-22 06:30:50|42275.1|42255.1|42288.5|42268.5|42288.5|42268.5|42275.1|42255.1|10
1721629860000|2024-07-22 06:31:00|42290.1|42270.1|42291.6|42271.6|42295.1|42275.1|42290.1|42270.1|9
1721629870000|2024-07-22 06:31:10|42295.1|42275.1|42302.6|42282.6|42302.6|42282.6|42293.5|42273.5|10
1721629880000|2024-07-22 06:31:20|42303.5|42283.5|42311.6|42291.6|42311.6|42291.6|42303.5|42283.5|3
1721629890000|2024-07-22 06:31:30|42312.6|42292.6|42329.1|42309.1|42329.1|42309.1|42312.6|42292.6|5
1721629900000|2024-07-22 06:31:40|42331.6|42311.6|42344.6|42324.6|42346.6|42326.6|42331.6|42311.6|13
1721629910000|2024-07-22 06:31:50|42343.1|42323.1|42343.1|42323.1|42344.6|42324.6|42343.1|42323.1|4
1721629920000|2024-07-22 06:32:00|42342.1|42322.1|42338.6|42318.6|42342.1|42322.1|42338.6|42318.6|2
1721629930000|2024-07-22 06:32:10|42339.6|42319.6|42343.1|42323.1|42343.1|42323.1|42338.1|42318.1|7
1721629940000|2024-07-22 06:32:20|42344.6|42324.6|42346.6|42326.6|42349.1|42329.1|42344.6|42324.6|11
1721629950000|2024-07-22 06:32:30|42345.1|42325.1|42337.6|42317.6|42345.1|42325.1|42337.6|42317.6|2
1721629960000|2024-07-22 06:32:40|42336.6|42316.6|42335.6|42315.6|42337.6|42317.6|42335.6|42315.6|0
1721629970000|2024-07-22 06:32:50|42332.6|42312.6|42323.6|42303.6|42332.6|42312.6|42323.6|42303.6|4
1721629980000|2024-07-22 06:33:00|42325.1|42305.1|42317.6|42297.6|42325.1|42305.1|42315.1|42295.1|10
1721629990000|2024-07-22 06:33:10|42318.6|42298.6|42318.6|42298.6|42323.6|42303.6|42316.6|42296.6|6
1721630000000|2024-07-22 06:33:20|42317.6|42297.6|42306.6|42286.6|42317.6|42297.6|42306.6|42286.6|0
1721630010000|2024-07-22 06:33:30|42304.1|42284.1|42297.6|42277.6|42304.1|42284.1|42297.6|42277.6|5
1721630020000|2024-07-22 06:33:40|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|3
1721630030000|2024-07-22 06:33:50|42292.6|42272.6|42290.1|42270.1|42292.6|42272.6|42290.1|42270.1|3
1721630040000|2024-07-22 06:34:00|42291.1|42271.1|42293.6|42273.6|42293.6|42273.6|42290.1|42270.1|2
1721630050000|2024-07-22 06:34:10|42295.1|42275.1|42293.6|42273.6|42298.1|42278.1|42293.6|42273.6|1
1721630060000|2024-07-22 06:34:20|42295.1|42275.1|42296.6|42276.6|42296.6|42276.6|42292.6|42272.6|4
1721630070000|2024-07-22 06:34:30|42295.1|42275.1|42295.1|42275.1|42296.6|42276.6|42295.1|42275.1|0
1721630080000|2024-07-22 06:34:40|42294.1|42274.1|42298.6|42278.6|42299.1|42279.1|42294.1|42274.1|2
1721630090000|2024-07-22 06:34:50|42297.6|42277.6|42296.6|42276.6|42298.6|42278.6|42296.6|42276.6|2
1721630100000|2024-07-22 06:35:00|42295.1|42275.1|42293.6|42273.6|42295.1|42275.1|42287.6|42267.6|4
1721630110000|2024-07-22 06:35:10|42294.5|42274.5|42295.1|42275.1|42295.1|42275.1|42293.6|42273.6|0
1721630120000|2024-07-22 06:35:20|42296.1|42276.1|42295.1|42275.1|42298.6|42278.6|42295.1|42275.1|1
1721630130000|2024-07-22 06:35:30|42298.6|42278.6|42302.6|42282.6|42304.1|42284.1|42298.6|42278.6|5
1721630140000|2024-07-22 06:35:40|42304.1|42284.1|42308.6|42288.6|42308.6|42288.6|42302.6|42282.6|3
1721630150000|2024-07-22 06:35:50|42310.1|42290.1|42320.1|42300.1|42320.1|42300.1|42308.6|42288.6|5
1721630160000|2024-07-22 06:36:00|42318.6|42298.6|42312.6|42292.6|42318.6|42298.6|42308.1|42288.1|7
1721630170000|2024-07-22 06:36:10|42314.1|42294.1|42309.6|42289.6|42314.1|42294.1|42309.6|42289.6|3
1721630180000|2024-07-22 06:36:20|42311.1|42291.1|42325.1|42305.1|42325.1|42305.1|42311.1|42291.1|8
1721630190000|2024-07-22 06:36:30|42326.1|42306.1|42312.5|42292.5|42326.1|42306.1|42312.5|42292.5|13
1721630200000|2024-07-22 06:36:40|42311.5|42291.5|42309.6|42289.6|42311.5|42291.5|42309.6|42289.6|0
1721630210000|2024-07-22 06:36:50|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|6
1721630220000|2024-07-22 06:37:00|42312.1|42292.1|42313|42293|42313|42293|42312.1|42292.1|5
1721630230000|2024-07-22 06:37:10|42314.6|42294.6|42313|42293|42315.5|42295.5|42313|42293|0
1721630240000|2024-07-22 06:37:20|42318|42298|42318|42298|42318|42298|42318|42298|2
1721630250000|2024-07-22 06:37:30|42320.5|42300.5|42323|42303|42323.6|42303.6|42320.5|42300.5|2
1721630260000|2024-07-22 06:37:40|42320.5|42300.5|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|25
1721630270000|2024-07-22 06:37:50|42326.5|42306.5|42335.5|42315.5|42335.5|42315.5|42326.5|42306.5|1
1721630280000|2024-07-22 06:38:00|42334.6|42314.6|42332.1|42312.1|42335.5|42315.5|42332.1|42312.1|3
1721630290000|2024-07-22 06:38:10|42334.6|42314.6|42336.1|42316.1|42336.1|42316.1|42334.6|42314.6|7
1721630300000|2024-07-22 06:38:20|42334.6|42314.6|42333.6|42313.6|42334.6|42314.6|42333.6|42313.6|3
1721630310000|2024-07-22 06:38:30|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|0
1721630320000|2024-07-22 06:38:40|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|11
1721630330000|2024-07-22 06:38:50|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|0
1721630340000|2024-07-22 06:39:00|42323.1|42303.1|42335.6|42315.6|42335.6|42315.6|42323.1|42303.1|7
1721630350000|2024-07-22 06:39:10|42334.6|42314.6|42342.1|42322.1|42342.1|42322.1|42334.6|42314.6|2
1721630360000|2024-07-22 06:39:20|42344|42324|42344|42324|42344|42324|42343.1|42323.1|0
1721630370000|2024-07-22 06:39:30|42342.1|42322.1|42346.1|42326.1|42347.1|42327.1|42342.1|42322.1|2
1721630380000|2024-07-22 06:39:40|42347.1|42327.1|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|0
1721630390000|2024-07-22 06:39:50|42345.6|42325.6|42345.6|42325.6|42348.6|42328.6|42345.6|42325.6|10
1721630400000|2024-07-22 06:40:00|42342.5|42322.5|42345.6|42325.6|42348.6|42328.6|42342.5|42322.5|1
1721630410000|2024-07-22 06:40:10|42344.6|42324.6|42357.6|42337.6|42357.6|42337.6|42339|42319|51
1721630420000|2024-07-22 06:40:20|42361.6|42341.6|42373.6|42353.6|42377.1|42357.1|42361.1|42341.1|19
1721630430000|2024-07-22 06:40:30|42376.1|42356.1|42385.1|42365.1|42388.6|42368.6|42376.1|42356.1|14
1721630440000|2024-07-22 06:40:40|42383.6|42363.6|42385.1|42365.1|42385.1|42365.1|42382.6|42362.6|4
1721630450000|2024-07-22 06:40:50|42388.1|42368.1|42390.1|42370.1|42393.6|42373.6|42388.1|42368.1|10
1721630460000|2024-07-22 06:41:00|42386.1|42366.1|42369.6|42349.6|42386.1|42366.1|42369.6|42349.6|17
1721630470000|2024-07-22 06:41:10|42368.6|42348.6|42368.6|42348.6|42368.6|42348.6|42368.6|42348.6|0
1721630480000|2024-07-22 06:41:20|42369.6|42349.6|42371.1|42351.1|42371.1|42351.1|42369.6|42349.6|0
1721630490000|2024-07-22 06:41:30|42368.6|42348.6|42372.6|42352.6|42375.1|42355.1|42368.6|42348.6|6
1721630500000|2024-07-22 06:41:40|42371.1|42351.1|42365.1|42345.1|42371.1|42351.1|42365.1|42345.1|1
1721630510000|2024-07-22 06:41:50|42363.6|42343.6|42356.1|42336.1|42363.6|42343.6|42355.1|42335.1|5
1721630520000|2024-07-22 06:42:00|42355.1|42335.1|42363.6|42343.6|42363.6|42343.6|42355.1|42335.1|7
1721630530000|2024-07-22 06:42:10|42360.1|42340.1|42359.1|42339.1|42361.1|42341.1|42359.1|42339.1|2
1721630540000|2024-07-22 06:42:20|42360.1|42340.1|42363.6|42343.6|42363.6|42343.6|42360.1|42340.1|5
1721630550000|2024-07-22 06:42:30|42362.6|42342.6|42358.6|42338.6|42363.6|42343.6|42358.6|42338.6|4
1721630560000|2024-07-22 06:42:40|42357.6|42337.6|42355.1|42335.1|42358.6|42338.6|42355.1|42335.1|6
1721630570000|2024-07-22 06:42:50|42353.6|42333.6|42355.1|42335.1|42355.1|42335.1|42350.1|42330.1|2
1721630580000|2024-07-22 06:43:00|42356.1|42336.1|42366.6|42346.6|42366.6|42346.6|42355.1|42335.1|10
1721630590000|2024-07-22 06:43:10|42368.1|42348.1|42375.1|42355.1|42380.6|42360.6|42368.1|42348.1|19
1721630600000|2024-07-22 06:43:20|42373.6|42353.6|42365.1|42345.1|42373.6|42353.6|42365.1|42345.1|4
1721630610000|2024-07-22 06:43:30|42363.6|42343.6|42360.1|42340.1|42365.1|42345.1|42360.1|42340.1|4
1721630620000|2024-07-22 06:43:40|42359.1|42339.1|42353.6|42333.6|42359.1|42339.1|42353.6|42333.6|3
1721630630000|2024-07-22 06:43:50|42352.6|42332.6|42350.1|42330.1|42353.6|42333.6|42348.6|42328.6|8
1721630640000|2024-07-22 06:44:00|42351.1|42331.1|42355.1|42335.1|42357.6|42337.6|42351.1|42331.1|8
1721630650000|2024-07-22 06:44:10|42353.6|42333.6|42358.6|42338.6|42358.6|42338.6|42353.6|42333.6|1
1721630660000|2024-07-22 06:44:20|42356.1|42336.1|42353.6|42333.6|42356.1|42336.1|42353.6|42333.6|0
1721630670000|2024-07-22 06:44:30|42355.1|42335.1|42352.6|42332.6|42356.1|42336.1|42352.6|42332.6|5
1721630680000|2024-07-22 06:44:40|42352.1|42332.1|42346.1|42326.1|42352.1|42332.1|42344.6|42324.6|17
1721630690000|2024-07-22 06:44:50|42348.6|42328.6|42348.6|42328.6|42350.1|42330.1|42346.1|42326.1|3
1721630700000|2024-07-22 06:45:00|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|1
1721630710000|2024-07-22 06:45:10|42345.1|42325.1|42351.1|42331.1|42351.1|42331.1|42345.1|42325.1|4
1721630720000|2024-07-22 06:45:20|42353.6|42333.6|42358.6|42338.6|42360.1|42340.1|42353.6|42333.6|8
1721630730000|2024-07-22 06:45:30|42361.1|42341.1|42363.6|42343.6|42363.6|42343.6|42361.1|42341.1|7
1721630740000|2024-07-22 06:45:40|42361.1|42341.1|42361.1|42341.1|42362.6|42342.6|42361.1|42341.1|1
1721630750000|2024-07-22 06:45:50|42363.6|42343.6|42365.1|42345.1|42367.6|42347.6|42363.6|42343.6|3
1721630760000|2024-07-22 06:46:00|42363.6|42343.6|42358.6|42338.6|42363.6|42343.6|42358.6|42338.6|16
1721630770000|2024-07-22 06:46:10|42357.6|42337.6|42350.1|42330.1|42357.6|42337.6|42348.6|42328.6|3
1721630780000|2024-07-22 06:46:20|42348.6|42328.6|42343.6|42323.6|42350.1|42330.1|42343.6|42323.6|1
1721630790000|2024-07-22 06:46:30|42341.1|42321.1|42342.6|42322.6|42342.6|42322.6|42341.1|42321.1|0
1721630800000|2024-07-22 06:46:40|42341.1|42321.1|42348.6|42328.6|42348.6|42328.6|42341.1|42321.1|8
1721630810000|2024-07-22 06:46:50|42350.1|42330.1|42348.6|42328.6|42350.1|42330.1|42348.6|42328.6|1
1721630820000|2024-07-22 06:47:00|42350.1|42330.1|42353.6|42333.6|42353.6|42333.6|42350.1|42330.1|2
1721630830000|2024-07-22 06:47:10|42355.1|42335.1|42353.6|42333.6|42358.6|42338.6|42353.6|42333.6|5
1721630840000|2024-07-22 06:47:20|42355.1|42335.1|42353.6|42333.6|42355.1|42335.1|42353.6|42333.6|1
1721630850000|2024-07-22 06:47:30|42352.6|42332.6|42358.6|42338.6|42358.6|42338.6|42350.1|42330.1|4
1721630860000|2024-07-22 06:47:40|42357.6|42337.6|42358.6|42338.6|42358.6|42338.6|42357.6|42337.6|0
1721630870000|2024-07-22 06:47:50|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42358.6|42338.6|2
1721630880000|2024-07-22 06:48:00|42362.6|42342.6|42365.6|42345.6|42365.6|42345.6|42362.6|42342.6|6
1721630890000|2024-07-22 06:48:10|42362.6|42342.6|42361.6|42341.6|42362.6|42342.6|42361.6|42341.6|4
1721630900000|2024-07-22 06:48:20|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|4
1721630910000|2024-07-22 06:48:30|42357.1|42337.1|42356.1|42336.1|42357.1|42337.1|42354.6|42334.6|2
1721630920000|2024-07-22 06:48:40|42358.6|42338.6|42360.1|42340.1|42360.1|42340.1|42357.6|42337.6|2
1721630930000|2024-07-22 06:48:50|42361.1|42341.1|42358.6|42338.6|42361.1|42341.1|42358.6|42338.6|2
1721630950000|2024-07-22 06:49:10|42360.1|42340.1|42353.6|42333.6|42360.1|42340.1|42353.6|42333.6|6
1721630960000|2024-07-22 06:49:20|42352.1|42332.1|42341.1|42321.1|42352.1|42332.1|42339.6|42319.6|4
1721630970000|2024-07-22 06:49:30|42342.1|42322.1|42341.1|42321.1|42342.1|42322.1|42339.6|42319.6|3
1721630980000|2024-07-22 06:49:40|42339.6|42319.6|42327.1|42307.1|42339.6|42319.6|42327.1|42307.1|9
1721630990000|2024-07-22 06:49:50|42328.6|42308.6|42331.6|42311.6|42331.6|42311.6|42328.6|42308.6|13
1721631000000|2024-07-22 06:50:00|42330.1|42310.1|42338.6|42318.6|42338.6|42318.6|42330.1|42310.1|6
1721631010000|2024-07-22 06:50:10|42337.1|42317.1|42335.1|42315.1|42337.1|42317.1|42335.1|42315.1|4
1721631020000|2024-07-22 06:50:20|42334.1|42314.1|42325.1|42305.1|42334.1|42314.1|42325.1|42305.1|4
1721631030000|2024-07-22 06:50:30|42327.1|42307.1|42315.1|42295.1|42330.1|42310.1|42315.1|42295.1|12
1721631040000|2024-07-22 06:50:40|42313.6|42293.6|42320.1|42300.1|42320.1|42300.1|42313.6|42293.6|6
1721631050000|2024-07-22 06:50:50|42318.6|42298.6|42325.1|42305.1|42325.1|42305.1|42318.6|42298.6|3
1721631060000|2024-07-22 06:51:00|42326.6|42306.6|42320.1|42300.1|42328.6|42308.6|42320.1|42300.1|5
1721631070000|2024-07-22 06:51:10|42321.6|42301.6|42310.1|42290.1|42321.6|42301.6|42310.1|42290.1|4
1721631080000|2024-07-22 06:51:20|42308.6|42288.6|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|3
1721631090000|2024-07-22 06:51:30|42301.1|42281.1|42293.6|42273.6|42301.1|42281.1|42293.6|42273.6|6
1721631100000|2024-07-22 06:51:40|42294.6|42274.6|42296.1|42276.1|42296.1|42276.1|42294.6|42274.6|3
1721631110000|2024-07-22 06:51:50|42297.1|42277.1|42292.6|42272.6|42297.1|42277.1|42292.6|42272.6|1
1721631120000|2024-07-22 06:52:00|42294.1|42274.1|42297.6|42277.6|42297.6|42277.6|42293.6|42273.6|2
1721631130000|2024-07-22 06:52:10|42293.6|42273.6|42263.1|42243.1|42293.6|42273.6|42263.1|42243.1|23
1721631140000|2024-07-22 06:52:20|42261.6|42241.6|42262.6|42242.6|42263.1|42243.1|42260.6|42240.6|12
1721631150000|2024-07-22 06:52:30|42265.6|42245.6|42258.6|42238.6|42265.6|42245.6|42258.6|42238.6|15
1721631160000|2024-07-22 06:52:40|42257.6|42237.6|42246.6|42226.6|42258.6|42238.6|42246.6|42226.6|31
1721631170000|2024-07-22 06:52:50|42247.6|42227.6|42249.1|42229.1|42249.1|42229.1|42245.1|42225.1|5
1721631180000|2024-07-22 06:53:00|42247.6|42227.6|42254.1|42234.1|42255.6|42235.6|42247.6|42227.6|5
1721631190000|2024-07-22 06:53:10|42256.6|42236.6|42249.6|42229.6|42259.1|42239.1|42249.6|42229.6|10
1721631200000|2024-07-22 06:53:20|42248.6|42228.6|42245.1|42225.1|42248.6|42228.6|42245.1|42225.1|1
1721631210000|2024-07-22 06:53:30|42244.1|42224.1|42245.6|42225.6|42248.1|42228.1|42243.1|42223.1|8
1721631220000|2024-07-22 06:53:40|42247.6|42227.6|42245.6|42225.6|42249.1|42229.1|42244.1|42224.1|1
1721631230000|2024-07-22 06:53:50|42246.6|42226.6|42249.1|42229.1|42249.1|42229.1|42246.6|42226.6|1
1721631240000|2024-07-22 06:54:00|42251.6|42231.6|42247.1|42227.1|42252.6|42232.6|42247.1|42227.1|16
1721631250000|2024-07-22 06:54:10|42249.1|42229.1|42245.6|42225.6|42249.1|42229.1|42241.6|42221.6|10
1721631260000|2024-07-22 06:54:20|42247.6|42227.6|42244.1|42224.1|42248.6|42228.6|42244.1|42224.1|8
1721631270000|2024-07-22 06:54:30|42245.6|42225.6|42247.6|42227.6|42247.6|42227.6|42245.6|42225.6|7
1721631280000|2024-07-22 06:54:40|42246.6|42226.6|42245.1|42225.1|42246.6|42226.6|42245.1|42225.1|3
1721631290000|2024-07-22 06:54:50|42246.6|42226.6|42247.6|42227.6|42247.6|42227.6|42246.6|42226.6|0
1721631300000|2024-07-22 06:55:00|42246.1|42226.1|42228.6|42208.6|42246.1|42226.1|42228.6|42208.6|67
1721631310000|2024-07-22 06:55:10|42227.1|42207.1|42224.6|42204.6|42227.1|42207.1|42224.6|42204.6|17
1721631320000|2024-07-22 06:55:20|42226.1|42206.1|42231.1|42211.1|42231.1|42211.1|42226.1|42206.1|8
1721631330000|2024-07-22 06:55:30|42235.6|42215.6|42233.6|42213.6|42235.6|42215.6|42233.6|42213.6|4
1721631340000|2024-07-22 06:55:40|42229.6|42209.6|42224.6|42204.6|42229.6|42209.6|42224.6|42204.6|15
1721631350000|2024-07-22 06:55:50|42228.1|42208.1|42229.6|42209.6|42229.6|42209.6|42228.1|42208.1|7
1721631360000|2024-07-22 06:56:00|42231.5|42211.5|42231.5|42211.5|42233.1|42213.1|42231.5|42211.5|4
1721631370000|2024-07-22 06:56:10|42230|42210|42228.5|42208.5|42230|42210|42228.5|42208.5|5
1721631380000|2024-07-22 06:56:20|42227|42207|42228.1|42208.1|42229|42209|42225|42205|7
1721631390000|2024-07-22 06:56:30|42229|42209|42224|42204|42229|42209|42224|42204|4
1721631400000|2024-07-22 06:56:40|42226.5|42206.5|42228.1|42208.1|42228.1|42208.1|42226.5|42206.5|3
1721631410000|2024-07-22 06:56:50|42229|42209|42225|42205|42229|42209|42225|42205|14
1721631420000|2024-07-22 06:57:00|42226.5|42206.5|42225|42205|42228.1|42208.1|42223.1|42203.1|13
1721631430000|2024-07-22 06:57:10|42224|42204|42229|42209|42229|42209|42224|42204|8
1721631440000|2024-07-22 06:57:20|42230.6|42210.6|42235.6|42215.6|42235.6|42215.6|42230.6|42210.6|3
1721631450000|2024-07-22 06:57:30|42234.6|42214.6|42244.6|42224.6|42244.6|42224.6|42234.6|42214.6|4
1721631460000|2024-07-22 06:57:40|42241.1|42221.1|42238.6|42218.6|42241.1|42221.1|42238.6|42218.6|1
1721631470000|2024-07-22 06:57:50|42241.1|42221.1|42236.1|42216.1|42241.1|42221.1|42236.1|42216.1|6
1721631480000|2024-07-22 06:58:00|42239.6|42219.6|42241.1|42221.1|42241.1|42221.1|42236.1|42216.1|10
1721631490000|2024-07-22 06:58:10|42242.1|42222.1|42241.1|42221.1|42243.6|42223.6|42239.6|42219.6|11
1721631500000|2024-07-22 06:58:20|||||||||5
1721631520000|2024-07-22 06:58:40|42240.1|42220.1|42237.6|42217.6|42241.1|42221.1|42237.6|42217.6|0
1721631530000|2024-07-22 06:58:50|42240.1|42220.1|42237.1|42217.1|42241.1|42221.1|42237.1|42217.1|4
1721631540000|2024-07-22 06:59:00|42238.6|42218.6|42246.1|42226.1|42246.1|42226.1|42238.6|42218.6|4
1721631550000|2024-07-22 06:59:10|42250.1|42230.1|42251.1|42231.1|42251.1|42231.1|42250.1|42230.1|10
1721631560000|2024-07-22 06:59:20|||||||||5
1721631570000|2024-07-22 06:59:30|42254.6|42234.6|42264.1|42244.1|42264.1|42244.1|42254.6|42234.6|18
1721631580000|2024-07-22 06:59:40|42263.1|42243.1|42250.6|42230.6|42264.1|42244.1|42250.1|42230.1|11
1721631590000|2024-07-22 06:59:50|42251.6|42231.6|42217.6|42197.6|42252.6|42232.6|42212.6|42192.6|33
1721631600000|2024-07-22 07:00:00|42215.6|42195.6|42195.6|42175.6|42215.6|42195.6|42194.1|42174.1|57
1721631610000|2024-07-22 07:00:10|42198.1|42178.1|42197.1|42177.1|42200.6|42180.6|42195.6|42175.6|10
1721631620000|2024-07-22 07:00:20|42199.1|42179.1|42200.6|42180.6|42200.6|42180.6|42199.1|42179.1|6
1721631630000|2024-07-22 07:00:30|42198.1|42178.1|42198.7|42178.7|42198.7|42178.7|42197.1|42177.1|4
1721631640000|2024-07-22 07:00:40|42199.6|42179.6|42198.7|42178.7|42199.6|42179.6|42198.7|42178.7|7
1721631650000|2024-07-22 07:00:50|42200.2|42180.2|42202.1|42182.1|42205.6|42185.6|42200.2|42180.2|20
1721631660000|2024-07-22 07:01:00|42203.7|42183.7|42202.1|42182.1|42204.6|42184.6|42202.1|42182.1|17
1721631670000|2024-07-22 07:01:10|42201.2|42181.2|42190.6|42170.6|42201.2|42181.2|42187.6|42167.6|17
1721631680000|2024-07-22 07:01:20|42191.6|42171.6|42202.1|42182.1|42203.7|42183.7|42191.6|42171.6|13
1721631690000|2024-07-22 07:01:30|42205.6|42185.6|42217.1|42197.1|42217.1|42197.1|42205.6|42185.6|11
1721631700000|2024-07-22 07:01:40|42218.7|42198.7|42222.1|42202.1|42222.1|42202.1|42218.7|42198.7|2
1721631710000|2024-07-22 07:01:50|42227.1|42207.1|42214.1|42194.1|42228.7|42208.7|42214.1|42194.1|20
1721631720000|2024-07-22 07:02:00|42211.1|42191.1|42215.6|42195.6|42219.1|42199.1|42209.1|42189.1|8
1721631730000|2024-07-22 07:02:10|42217.1|42197.1|42210.6|42190.6|42219.6|42199.6|42209.6|42189.6|13
1721631740000|2024-07-22 07:02:20|42207.6|42187.6|42204.6|42184.6|42210.6|42190.6|42204.6|42184.6|3
1721631750000|2024-07-22 07:02:30|42203.7|42183.7|42196.7|42176.7|42203.7|42183.7|42196.7|42176.7|0
1721631760000|2024-07-22 07:02:40|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|42192.7|42172.7|1
1721631770000|2024-07-22 07:02:50|42194.6|42174.6|42205.6|42185.6|42205.6|42185.6|42193.7|42173.7|11
1721631780000|2024-07-22 07:03:00|42206.6|42186.6|42210.6|42190.6|42210.6|42190.6|42206.6|42186.6|2
1721631790000|2024-07-22 07:03:10|42209.6|42189.6|42203.1|42183.1|42209.6|42189.6|42203.1|42183.1|5
1721631800000|2024-07-22 07:03:20|42202.1|42182.1|42205.6|42185.6|42205.6|42185.6|42202.1|42182.1|11
1721631810000|2024-07-22 07:03:30|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|3
1721631820000|2024-07-22 07:03:40|42209.1|42189.1|42202.2|42182.2|42209.1|42189.1|42202.2|42182.2|9
1721631830000|2024-07-22 07:03:50|42205.6|42185.6|42205.6|42185.6|42207.6|42187.6|42205.6|42185.6|20
1721631840000|2024-07-22 07:04:00|42207.2|42187.2|42205.6|42185.6|42209.1|42189.1|42205.6|42185.6|9
1721631850000|2024-07-22 07:04:10|42204.1|42184.1|42202.2|42182.2|42204.1|42184.1|42202.2|42182.2|1
1721631860000|2024-07-22 07:04:20|42200.6|42180.6|42188.7|42168.7|42200.6|42180.6|42185.6|42165.6|8
1721631870000|2024-07-22 07:04:30|42189.7|42169.7|42189.7|42169.7|42194.7|42174.7|42189.7|42169.7|18
1721631880000|2024-07-22 07:04:40|42188.1|42168.1|42187.2|42167.2|42188.1|42168.1|42187.2|42167.2|1
1721631890000|2024-07-22 07:04:50|42185.6|42165.6|42185.6|42165.6|42187.2|42167.2|42185.6|42165.6|4
1721631900000|2024-07-22 07:05:00|42187.2|42167.2|42182.2|42162.2|42187.2|42167.2|42182.2|42162.2|14
1721631910000|2024-07-22 07:05:10|42178.1|42158.1|42146.6|42126.6|42178.1|42158.1|42146.6|42126.6|147
1721631920000|2024-07-22 07:05:20|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42134.1|42114.1|47
1721631930000|2024-07-22 07:05:30|42142.6|42122.6|42137.6|42117.6|42144.1|42124.1|42137.1|42117.1|28
1721631940000|2024-07-22 07:05:40|42136.6|42116.6|42137.6|42117.6|42137.6|42117.6|42136.6|42116.6|6
1721631950000|2024-07-22 07:05:50|42139.1|42119.1|42134.1|42114.1|42139.1|42119.1|42134.1|42114.1|26
1721631960000|2024-07-22 07:06:00|42138.1|42118.1|42148.6|42128.6|42149.1|42129.1|42138.1|42118.1|32
1721631970000|2024-07-22 07:06:10|42150.1|42130.1|42157.6|42137.6|42157.6|42137.6|42150.1|42130.1|15
1721631980000|2024-07-22 07:06:20|42162.6|42142.6|42167.6|42147.6|42174.1|42154.1|42162.6|42142.6|19
1721631990000|2024-07-22 07:06:30|42166.1|42146.1|42164.1|42144.1|42170.6|42150.6|42160.7|42140.7|8
1721632000000|2024-07-22 07:06:40|42162.6|42142.6|42160.7|42140.7|42164.1|42144.1|42160.7|42140.7|8
1721632010000|2024-07-22 07:06:50|42162.6|42142.6|42159.1|42139.1|42162.6|42142.6|42159.1|42139.1|3
1721632020000|2024-07-22 07:07:00|42160.7|42140.7|42169.1|42149.1|42169.1|42149.1|42160.7|42140.7|7
1721632030000|2024-07-22 07:07:10|42170.7|42150.7|42185.7|42165.7|42185.7|42165.7|42170.7|42150.7|10
1721632050000|2024-07-22 07:07:30|42187.2|42167.2|42189.7|42169.7|42189.7|42169.7|42187.2|42167.2|6
1721632060000|2024-07-22 07:07:40|42191.2|42171.2|42196.2|42176.2|42202.2|42182.2|42191.2|42171.2|21
1721632070000|2024-07-22 07:07:50|42193.7|42173.7|42192.2|42172.2|42196.2|42176.2|42192.2|42172.2|6
1721632080000|2024-07-22 07:08:00|42185.7|42165.7|42182.2|42162.2|42185.7|42165.7|42180.7|42160.7|8
1721632090000|2024-07-22 07:08:10|42180.7|42160.7|42187.2|42167.2|42187.2|42167.2|42180.7|42160.7|7
1721632100000|2024-07-22 07:08:20|42188.7|42168.7|42193.7|42173.7|42193.7|42173.7|42188.7|42168.7|5
1721632110000|2024-07-22 07:08:30|42195.2|42175.2|42198.7|42178.7|42201.2|42181.2|42195.2|42175.2|2
1721632120000|2024-07-22 07:08:40|42201.2|42181.2|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|9
1721632130000|2024-07-22 07:08:50|42204.7|42184.7|42208.7|42188.7|42208.7|42188.7|42204.7|42184.7|2
1721632140000|2024-07-22 07:09:00|42212.7|42192.7|42216.2|42196.2|42216.2|42196.2|42212.7|42192.7|12
1721632150000|2024-07-22 07:09:10|42217.7|42197.7|42218.7|42198.7|42223.7|42203.7|42217.7|42197.7|3
1721632160000|2024-07-22 07:09:20|42217.7|42197.7|42212.2|42192.2|42218.7|42198.7|42212.2|42192.2|14
1721632170000|2024-07-22 07:09:30|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|0
1721632180000|2024-07-22 07:09:40|42207.2|42187.2|42206.2|42186.2|42207.2|42187.2|42206.2|42186.2|0
1721632190000|2024-07-22 07:09:50|42205.2|42185.2|42202.7|42182.7|42205.2|42185.2|42202.7|42182.7|1
1721632200000|2024-07-22 07:10:00|42206.2|42186.2|42206.2|42186.2|42208.7|42188.7|42206.2|42186.2|5
1721632210000|2024-07-22 07:10:10|42205.2|42185.2|42193.7|42173.7|42205.2|42185.2|42188.7|42168.7|3
1721632220000|2024-07-22 07:10:20|42188.7|42168.7|42198.7|42178.7|42198.7|42178.7|42188.7|42168.7|5
1721632230000|2024-07-22 07:10:30|42203.7|42183.7|42209.2|42189.2|42209.2|42189.2|42203.7|42183.7|3
1721632240000|2024-07-22 07:10:40|42210.2|42190.2|42218.7|42198.7|42221.7|42201.7|42210.2|42190.2|4
1721632250000|2024-07-22 07:10:50|42221.7|42201.7|42220.2|42200.2|42222.7|42202.7|42220.2|42200.2|2
1721632260000|2024-07-22 07:11:00|42223.7|42203.7|42232.7|42212.7|42235.2|42215.2|42223.7|42203.7|21
1721632270000|2024-07-22 07:11:10|42231.2|42211.2|42223.7|42203.7|42231.2|42211.2|42223.7|42203.7|2
1721632280000|2024-07-22 07:11:20|||||||||1
1721632290000|2024-07-22 07:11:30|42226.2|42206.2|42228.7|42208.7|42228.7|42208.7|42226.2|42206.2|4
1721632300000|2024-07-22 07:11:40|42223.7|42203.7|42222.7|42202.7|42223.7|42203.7|42222.7|42202.7|3
1721632310000|2024-07-22 07:11:50|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|6
1721632320000|2024-07-22 07:12:00|42225.2|42205.2|42240.2|42220.2|42240.2|42220.2|42225.2|42205.2|7
1721632330000|2024-07-22 07:12:10|42244.2|42224.2|42253.7|42233.7|42253.7|42233.7|42244.2|42224.2|14
1721632340000|2024-07-22 07:12:20|42257.7|42237.7|42258.7|42238.7|42265.2|42245.2|42257.7|42237.7|7
1721632350000|2024-07-22 07:12:30|42260.2|42240.2|42263.7|42243.7|42263.7|42243.7|42260.2|42240.2|1
1721632360000|2024-07-22 07:12:40|42262.2|42242.2|42268.7|42248.7|42268.7|42248.7|42260.2|42240.2|9
1721632370000|2024-07-22 07:12:50|42270.2|42250.2|42272.7|42252.7|42273.7|42253.7|42270.2|42250.2|16
1721632380000|2024-07-22 07:13:00|42273.7|42253.7|42268.7|42248.7|42273.7|42253.7|42268.7|42248.7|4
1721632390000|2024-07-22 07:13:10|42267.7|42247.7|42268.7|42248.7|42268.7|42248.7|42267.7|42247.7|5
1721632400000|2024-07-22 07:13:20|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|0
1721632410000|2024-07-22 07:13:30|||||||||2
1721632420000|2024-07-22 07:13:40|42273.7|42253.7|42273.7|42253.7|42275.2|42255.2|42273.7|42253.7|4
1721632430000|2024-07-22 07:13:50|42271.7|42251.7|42268.7|42248.7|42271.7|42251.7|42268.7|42248.7|6
1721632440000|2024-07-22 07:14:00|42266.2|42246.2|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|0
1721632450000|2024-07-22 07:14:10|42267.2|42247.2|42270.2|42250.2|42270.2|42250.2|42266.2|42246.2|1
1721632460000|2024-07-22 07:14:20|42268.7|42248.7|42267.7|42247.7|42268.7|42248.7|42267.7|42247.7|5
1721632470000|2024-07-22 07:14:30|||||||||2
1721632480000|2024-07-22 07:14:40|42266.2|42246.2|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|1
1721632490000|2024-07-22 07:14:50|42261.2|42241.2|42248.7|42228.7|42261.2|42241.2|42248.7|42228.7|7
1721632500000|2024-07-22 07:15:00|42250.2|42230.2|42252.7|42232.7|42252.7|42232.7|42250.2|42230.2|3
1721632510000|2024-07-22 07:15:10|42248.7|42228.7|42253.7|42233.7|42253.7|42233.7|42248.7|42228.7|7
1721632520000|2024-07-22 07:15:20|42255.2|42235.2|42261.2|42241.2|42262.2|42242.2|42255.2|42235.2|1
1721632530000|2024-07-22 07:15:30|42262.7|42242.7|42263.7|42243.7|42263.7|42243.7|42262.7|42242.7|6
1721632540000|2024-07-22 07:15:40|42261.2|42241.2|42265.2|42245.2|42265.2|42245.2|42261.2|42241.2|7
1721632550000|2024-07-22 07:15:50|42266.7|42246.7|42277.2|42257.2|42277.2|42257.2|42266.7|42246.7|11
1721632560000|2024-07-22 07:16:00|42278.8|42258.8|42286.7|42266.7|42286.7|42266.7|42278.8|42258.8|3
1721632570000|2024-07-22 07:16:10|42284.2|42264.2|42271.7|42251.7|42284.2|42264.2|42270.2|42250.2|14
1721632580000|2024-07-22 07:16:20|42272.7|42252.7|42276.7|42256.7|42276.7|42256.7|42272.7|42252.7|3
1721632590000|2024-07-22 07:16:30|42276.2|42256.2|42273.7|42253.7|42276.7|42256.7|42273.7|42253.7|1
1721632600000|2024-07-22 07:16:40|42271.7|42251.7|42266.7|42246.7|42271.7|42251.7|42266.7|42246.7|1
1721632610000|2024-07-22 07:16:50|42265.2|42245.2|42264.2|42244.2|42266.7|42246.7|42264.2|42244.2|0
1721632620000|2024-07-22 07:17:00|42262.7|42242.7|42262.7|42242.7|42263.7|42243.7|42260.2|42240.2|10
1721632630000|2024-07-22 07:17:10|42263.7|42243.7|42261.7|42241.7|42263.7|42243.7|42261.7|42241.7|0
1721632640000|2024-07-22 07:17:20|42260.2|42240.2|42246.7|42226.7|42260.2|42240.2|42245.7|42225.7|7
1721632650000|2024-07-22 07:17:30|42245.7|42225.7|42245.7|42225.7|42246.7|42226.7|42245.2|42225.2|0
1721632660000|2024-07-22 07:17:40|42244.8|42224.8|42250.2|42230.2|42250.2|42230.2|42243.2|42223.2|3
1721632670000|2024-07-22 07:17:50|42251.7|42231.7|42261.7|42241.7|42261.7|42241.7|42251.7|42231.7|7
1721632680000|2024-07-22 07:18:00|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|21
1721632690000|2024-07-22 07:18:10|42268.2|42248.2|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|2
1721632710000|2024-07-22 07:18:30|42269.8|42249.8|42269.8|42249.8|42273.2|42253.2|42269.8|42249.8|0
1721632730000|2024-07-22 07:18:50|42270.7|42250.7|42276.7|42256.7|42276.7|42256.7|42270.7|42250.7|8
1721632740000|2024-07-22 07:19:00|42274.8|42254.8|42288.2|42268.2|42288.2|42268.2|42273.8|42253.8|5
1721632750000|2024-07-22 07:19:10|42289.8|42269.8|42294.8|42274.8|42294.8|42274.8|42289.8|42269.8|1
1721632760000|2024-07-22 07:19:20|42296.3|42276.3|42308.2|42288.2|42308.2|42288.2|42296.3|42276.3|10
1721632770000|2024-07-22 07:19:30|42308.3|42288.3|42303.3|42283.3|42311.7|42291.7|42303.3|42283.3|12
1721632780000|2024-07-22 07:19:40|42301.3|42281.3|42281.7|42261.7|42301.3|42281.3|42281.7|42261.7|0
1721632790000|2024-07-22 07:19:50|42279.8|42259.8|42261.7|42241.7|42279.8|42259.8|42260.8|42240.8|2
1721632800000|2024-07-22 07:20:00|42263.3|42243.3|42261.7|42241.7|42266.7|42246.7|42261.7|42241.7|13
1721632810000|2024-07-22 07:20:10|42264.2|42244.2|42256.7|42236.7|42264.2|42244.2|42256.7|42236.7|0
1721632820000|2024-07-22 07:20:20|42255.8|42235.8|42250.8|42230.8|42255.8|42235.8|42250.8|42230.8|5
1721632830000|2024-07-22 07:20:30|42249.8|42229.8|42248.3|42228.3|42249.8|42229.8|42246.7|42226.7|4
1721632840000|2024-07-22 07:20:40|42246.7|42226.7|42236.7|42216.7|42246.7|42226.7|42236.7|42216.7|9
1721632850000|2024-07-22 07:20:50|42235.8|42215.8|42230.2|42210.2|42236.7|42216.7|42230.2|42210.2|2
1721632860000|2024-07-22 07:21:00|42226.7|42206.7|42228.3|42208.3|42231.7|42211.7|42226.7|42206.7|27
1721632870000|2024-07-22 07:21:10|42229.2|42209.2|42218.3|42198.3|42229.2|42209.2|42218.3|42198.3|4
1721632880000|2024-07-22 07:21:20|42219.8|42199.8|42221.7|42201.7|42221.7|42201.7|42219.8|42199.8|5
1721632890000|2024-07-22 07:21:30|42224.8|42204.8|42241.7|42221.7|42241.7|42221.7|42224.8|42204.8|15
1721632900000|2024-07-22 07:21:40|42243.3|42223.3|42251.7|42231.7|42251.7|42231.7|42243.3|42223.3|3
1721632910000|2024-07-22 07:21:50|42252.7|42232.7|42266.7|42246.7|42266.7|42246.7|42252.7|42232.7|6
1721632920000|2024-07-22 07:22:00|42265.2|42245.2|42259.8|42239.8|42265.2|42245.2|42259.8|42239.8|20
1721632930000|2024-07-22 07:22:10|42258.8|42238.8|42258.3|42238.3|42259.8|42239.8|42258.3|42238.3|6
1721632940000|2024-07-22 07:22:20|42256.7|42236.7|42249.8|42229.8|42256.7|42236.7|42249.8|42229.8|3
1721632950000|2024-07-22 07:22:30|42248.3|42228.3|42244.8|42224.8|42248.3|42228.3|42244.8|42224.8|0
1721632960000|2024-07-22 07:22:40|42241.8|42221.8|42236.8|42216.8|42241.8|42221.8|42236.8|42216.8|3
1721632970000|2024-07-22 07:22:50|42235.8|42215.8|42234.3|42214.3|42235.8|42215.8|42231.8|42211.8|4
1721632980000|2024-07-22 07:23:00|42233.3|42213.3|42234.3|42214.3|42235.8|42215.8|42233.3|42213.3|0
1721632990000|2024-07-22 07:23:10|42237.3|42217.3|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|1
1721633000000|2024-07-22 07:23:20|42241.8|42221.8|42248.3|42228.3|42248.3|42228.3|42241.8|42221.8|3
1721633010000|2024-07-22 07:23:30|42250.8|42230.8|42254.3|42234.3|42254.3|42234.3|42250.8|42230.8|1
1721633020000|2024-07-22 07:23:40|42255.8|42235.8|42256.8|42236.8|42256.8|42236.8|42255.8|42235.8|4
1721633040000|2024-07-22 07:24:00|42257.7|42237.7|42265.8|42245.8|42265.8|42245.8|42257.7|42237.7|4
1721633050000|2024-07-22 07:24:10|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|0
1721633060000|2024-07-22 07:24:20|42270.8|42250.8|42274.8|42254.8|42274.8|42254.8|42270.8|42250.8|5
1721633070000|2024-07-22 07:24:30|42275.8|42255.8|42273.3|42253.3|42275.8|42255.8|42273.3|42253.3|2
1721633080000|2024-07-22 07:24:40|42270.8|42250.8|42270.8|42250.8|42270.8|42250.8|42270.8|42250.8|3
1721633090000|2024-07-22 07:24:50|42269.8|42249.8|42267.3|42247.3|42269.8|42249.8|42267.3|42247.3|1
1721633100000|2024-07-22 07:25:00|42268.3|42248.3|42264.3|42244.3|42269.3|42249.3|42264.3|42244.3|0
1721633110000|2024-07-22 07:25:10|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|42267.7|42247.7|2
1721633130000|2024-07-22 07:25:30|42269.3|42249.3|42275.3|42255.3|42275.3|42255.3|42269.3|42249.3|5
1721633140000|2024-07-22 07:25:40|42281.8|42261.8|42275.8|42255.8|42281.8|42261.8|42275.8|42255.8|12
1721633150000|2024-07-22 07:25:50|42271.8|42251.8|42268.3|42248.3|42271.8|42251.8|42268.3|42248.3|0
1721633160000|2024-07-22 07:26:00|42269.8|42249.8|42265.8|42245.8|42270.8|42250.8|42265.8|42245.8|5
1721633170000|2024-07-22 07:26:10|42269.8|42249.8|42263.3|42243.3|42270.8|42250.8|42263.3|42243.3|2
1721633190000|2024-07-22 07:26:30|42261.8|42241.8|42260.8|42240.8|42261.8|42241.8|42260.8|42240.8|0
1721633200000|2024-07-22 07:26:40|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|42259.3|42239.3|5
1721633210000|2024-07-22 07:26:50|42260.8|42240.8|42261.8|42241.8|42261.8|42241.8|42260.8|42240.8|0
1721633220000|2024-07-22 07:27:00|42260.8|42240.8|42250.8|42230.8|42260.8|42240.8|42250.8|42230.8|3
1721633230000|2024-07-22 07:27:10|42249.8|42229.8|42249.3|42229.3|42249.8|42229.8|42248.3|42228.3|0
1721633240000|2024-07-22 07:27:20|42248.3|42228.3|42247.3|42227.3|42248.3|42228.3|42247.3|42227.3|1
1721633260000|2024-07-22 07:27:40|42248.8|42228.8|42245.8|42225.8|42250.8|42230.8|42245.8|42225.8|4
1721633270000|2024-07-22 07:27:50|42244.3|42224.3|42243.3|42223.3|42244.3|42224.3|42243.3|42223.3|4
1721633280000|2024-07-22 07:28:00|42241.8|42221.8|42244.3|42224.3|42244.3|42224.3|42239.3|42219.3|13
1721633290000|2024-07-22 07:28:10|42241.8|42221.8|42235.8|42215.8|42241.8|42221.8|42235.8|42215.8|7
1721633310000|2024-07-22 07:28:30|42230.8|42210.8|42229.3|42209.3|42230.8|42210.8|42225.8|42205.8|8
1721633320000|2024-07-22 07:28:40|42228.3|42208.3|42221.8|42201.8|42228.3|42208.3|42221.8|42201.8|3
1721633340000|2024-07-22 07:29:00|42208.8|42188.8|42201.8|42181.8|42208.8|42188.8|42201.8|42181.8|4
1721633350000|2024-07-22 07:29:10|42200.3|42180.3|42198.3|42178.3|42201.8|42181.8|42198.3|42178.3|10
1721633360000|2024-07-22 07:29:20|42199.3|42179.3|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|1
1721633370000|2024-07-22 07:29:30|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1721633380000|2024-07-22 07:29:40|42200.8|42180.8|42201.8|42181.8|42201.8|42181.8|42200.8|42180.8|1
1721633390000|2024-07-22 07:29:50|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|3
1721633400000|2024-07-22 07:30:00|42203.3|42183.3|42199.3|42179.3|42204.3|42184.3|42199.3|42179.3|3
1721633410000|2024-07-22 07:30:10|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|7
1721633420000|2024-07-22 07:30:20|42205.8|42185.8|42209.3|42189.3|42209.3|42189.3|42205.8|42185.8|3
1721633430000|2024-07-22 07:30:30|42216.8|42196.8|42215.8|42195.8|42218.3|42198.3|42215.8|42195.8|1
1721633440000|2024-07-22 07:30:40|42214.3|42194.3|42206.8|42186.8|42215.8|42195.8|42206.8|42186.8|12
1721633450000|2024-07-22 07:30:50|42205.8|42185.8|42206.8|42186.8|42206.8|42186.8|42205.8|42185.8|1
1721633460000|2024-07-22 07:31:00|42205.8|42185.8|42202.8|42182.8|42206.8|42186.8|42202.8|42182.8|8
1721633470000|2024-07-22 07:31:10|42205.3|42185.3|42218.8|42198.8|42218.8|42198.8|42205.3|42185.3|5
1721633480000|2024-07-22 07:31:20|42217.8|42197.8|42218.8|42198.8|42218.8|42198.8|42215.3|42195.3|0
1721633490000|2024-07-22 07:31:30|42217.8|42197.8|42216.3|42196.3|42217.8|42197.8|42216.3|42196.3|2
1721633510000|2024-07-22 07:31:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42215.3|42195.3|3
1721633520000|2024-07-22 07:32:00|42218.8|42198.8|42223.8|42203.8|42223.8|42203.8|42218.8|42198.8|4
1721633530000|2024-07-22 07:32:10|42222.8|42202.8|42220.3|42200.3|42222.8|42202.8|42220.3|42200.3|3
1721633540000|2024-07-22 07:32:20|42218.8|42198.8|42217.8|42197.8|42218.8|42198.8|42217.8|42197.8|0
1721633550000|2024-07-22 07:32:30|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42217.8|42197.8|5
1721633560000|2024-07-22 07:32:40|42217.8|42197.8|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|4
1721633570000|2024-07-22 07:32:50|42213.8|42193.8|42213.8|42193.8|42215.3|42195.3|42213.8|42193.8|2
1721633580000|2024-07-22 07:33:00|42215.3|42195.3|42223.3|42203.3|42223.3|42203.3|42215.3|42195.3|5
1721633590000|2024-07-22 07:33:10|42225.3|42205.3|42226.3|42206.3|42226.3|42206.3|42225.3|42205.3|1
1721633600000|2024-07-22 07:33:20|42225.3|42205.3|42225.3|42205.3|42230.3|42210.3|42225.3|42205.3|4
1721633610000|2024-07-22 07:33:30|42223.8|42203.8|42222.8|42202.8|42223.8|42203.8|42222.8|42202.8|1
1721633620000|2024-07-22 07:33:40|42221.3|42201.3|42222.8|42202.8|42222.8|42202.8|42218.8|42198.8|4
1721633630000|2024-07-22 07:33:50|42219.8|42199.8|42218.8|42198.8|42219.8|42199.8|42218.8|42198.8|3
1721633640000|2024-07-22 07:34:00|42214.2|42194.2|42203.8|42183.8|42214.2|42194.2|42203.8|42183.8|5
1721633660000|2024-07-22 07:34:20|||||||||4
1721633670000|2024-07-22 07:34:30|42202.8|42182.8|42203.8|42183.8|42203.8|42183.8|42202.8|42182.8|0
1721633680000|2024-07-22 07:34:40|42202.8|42182.8|42200.3|42180.3|42202.8|42182.8|42200.3|42180.3|3
1721633690000|2024-07-22 07:34:50|42199.3|42179.3|42197.8|42177.8|42199.3|42179.3|42197.8|42177.8|2
1721633700000|2024-07-22 07:35:00|42196.8|42176.8|42192.8|42172.8|42196.8|42176.8|42192.8|42172.8|5
1721633710000|2024-07-22 07:35:10|42191.3|42171.3|42187.8|42167.8|42191.3|42171.3|42187.8|42167.8|1
1721633720000|2024-07-22 07:35:20|42190.3|42170.3|42193.8|42173.8|42193.8|42173.8|42190.3|42170.3|6
1721633730000|2024-07-22 07:35:30|42195.3|42175.3|42193.8|42173.8|42195.3|42175.3|42193.8|42173.8|0
1721633740000|2024-07-22 07:35:40|42195.3|42175.3|42198.8|42178.8|42198.8|42178.8|42195.3|42175.3|2
1721633750000|2024-07-22 07:35:50|42200.3|42180.3|42203.8|42183.8|42203.8|42183.8|42200.3|42180.3|8
1721633760000|2024-07-22 07:36:00|42205.3|42185.3|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|5
1721633780000|2024-07-22 07:36:20|42198.8|42178.8|42201.8|42181.8|42201.8|42181.8|42197.8|42177.8|3
1721633790000|2024-07-22 07:36:30|42202.8|42182.8|42198.8|42178.8|42202.8|42182.8|42198.8|42178.8|1
1721633800000|2024-07-22 07:36:40|42200.3|42180.3|42197.8|42177.8|42200.3|42180.3|42197.8|42177.8|1
1721633810000|2024-07-22 07:36:50|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|3
1721633820000|2024-07-22 07:37:00|42197.8|42177.8|42203.8|42183.8|42205.3|42185.3|42197.8|42177.8|3
1721633830000|2024-07-22 07:37:10|42202.8|42182.8|42207.8|42187.8|42207.8|42187.8|42202.8|42182.8|1
1721633840000|2024-07-22 07:37:20|42206.8|42186.8|42205.3|42185.3|42208.8|42188.8|42205.3|42185.3|1
1721633850000|2024-07-22 07:37:30|||||||||1
1721633870000|2024-07-22 07:37:50|42203.8|42183.8|42198.8|42178.8|42203.8|42183.8|42198.8|42178.8|1
1721633880000|2024-07-22 07:38:00|42200.3|42180.3|42208.8|42188.8|42208.8|42188.8|42200.3|42180.3|11
1721633890000|2024-07-22 07:38:10|42209.8|42189.8|42208.8|42188.8|42209.8|42189.8|42208.8|42188.8|1
1721633900000|2024-07-22 07:38:20|42211.8|42191.8|42207.3|42187.3|42212.8|42192.8|42207.3|42187.3|1
1721633910000|2024-07-22 07:38:30|42206.3|42186.3|42206.3|42186.3|42206.3|42186.3|42206.3|42186.3|0
1721633920000|2024-07-22 07:38:40|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|4
1721633930000|2024-07-22 07:38:50|42206.8|42186.8|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|1
1721633940000|2024-07-22 07:39:00|42204.3|42184.3|42207.8|42187.8|42207.8|42187.8|42204.3|42184.3|4
1721633960000|2024-07-22 07:39:20|42211.3|42191.3|42212.8|42192.8|42212.8|42192.8|42211.3|42191.3|4
1721633970000|2024-07-22 07:39:30|42211.8|42191.8|42209.3|42189.3|42211.8|42191.8|42209.3|42189.3|3
1721633980000|2024-07-22 07:39:40|42205.3|42185.3|42213.8|42193.8|42213.8|42193.8|42203.8|42183.8|7
1721633990000|2024-07-22 07:39:50|||||||||2
1721634000000|2024-07-22 07:40:00|42212.3|42192.3|42209.8|42189.8|42212.3|42192.3|42209.8|42189.8|0
1721634010000|2024-07-22 07:40:10|42208.8|42188.8|42211.8|42191.8|42211.8|42191.8|42208.8|42188.8|0
1721634020000|2024-07-22 07:40:20|42213.8|42193.8|42233.8|42213.8|42233.8|42213.8|42213.8|42193.8|23
1721634030000|2024-07-22 07:40:30|42234.8|42214.8|42233.8|42213.8|42235.3|42215.3|42233.8|42213.8|3
1721634040000|2024-07-22 07:40:40|42235.3|42215.3|42238.8|42218.8|42238.8|42218.8|42235.3|42215.3|3
1721634050000|2024-07-22 07:40:50|42240.3|42220.3|42252.8|42232.8|42252.8|42232.8|42240.3|42220.3|3
1721634060000|2024-07-22 07:41:00|42255.3|42235.3|42265.3|42245.3|42266.3|42246.3|42255.3|42235.3|2
1721634070000|2024-07-22 07:41:10|42263.8|42243.8|42257.8|42237.8|42263.8|42243.8|42257.8|42237.8|5
1721634080000|2024-07-22 07:41:20|42259.3|42239.3|42260.3|42240.3|42261.8|42241.8|42259.3|42239.3|6
1721634090000|2024-07-22 07:41:30|42258.8|42238.8|42252.8|42232.8|42258.8|42238.8|42252.8|42232.8|1
1721634100000|2024-07-22 07:41:40|42251.8|42231.8|42247.8|42227.8|42251.8|42231.8|42247.8|42227.8|2
1721634120000|2024-07-22 07:42:00|42242.8|42222.8|42243.8|42223.8|42243.8|42223.8|42242.8|42222.8|1
1721634130000|2024-07-22 07:42:10|42245.3|42225.3|42243.8|42223.8|42247.3|42227.3|42243.8|42223.8|5
1721634140000|2024-07-22 07:42:20|42242.3|42222.3|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|0
1721634150000|2024-07-22 07:42:30|42240.3|42220.3|42241.8|42221.8|42241.8|42221.8|42240.3|42220.3|9
1721634160000|2024-07-22 07:42:40|42242.8|42222.8|42243.8|42223.8|42243.8|42223.8|42242.8|42222.8|0
1721634170000|2024-07-22 07:42:50|42244.8|42224.8|42247.8|42227.8|42247.8|42227.8|42244.8|42224.8|0
1721634190000|2024-07-22 07:43:10|42249.3|42229.3|42256.8|42236.8|42256.8|42236.8|42249.3|42229.3|2
1721634210000|2024-07-22 07:43:30|42257.8|42237.8|42257.8|42237.8|42260.3|42240.3|42257.8|42237.8|1
1721634220000|2024-07-22 07:43:40|42256.3|42236.3|42247.8|42227.8|42256.3|42236.3|42247.8|42227.8|1
1721634230000|2024-07-22 07:43:50|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1721634240000|2024-07-22 07:44:00|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|6
1721634250000|2024-07-22 07:44:10|||||||||3
1721634260000|2024-07-22 07:44:20|42250.3|42230.3|42251.8|42231.8|42251.8|42231.8|42248.8|42228.8|1
1721634270000|2024-07-22 07:44:30|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42248.8|42228.8|0
1721634280000|2024-07-22 07:44:40|42253.8|42233.8|42255.3|42235.3|42255.3|42235.3|42253.8|42233.8|1
1721634290000|2024-07-22 07:44:50|42256.3|42236.3|42260.3|42240.3|42260.3|42240.3|42256.3|42236.3|4
1721634300000|2024-07-22 07:45:00|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42253.8|42233.8|2
1721634320000|2024-07-22 07:45:20|||||||||3
1721634330000|2024-07-22 07:45:30|42250.3|42230.3|42248.8|42228.8|42251.3|42231.3|42248.8|42228.8|1
1721634340000|2024-07-22 07:45:40|42245.3|42225.3|42252.8|42232.8|42252.8|42232.8|42245.3|42225.3|4
1721634350000|2024-07-22 07:45:50|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|0
1721634360000|2024-07-22 07:46:00|42252.8|42232.8|42251.3|42231.3|42252.8|42232.8|42251.3|42231.3|2
1721634370000|2024-07-22 07:46:10|42252.3|42232.3|42265.8|42245.8|42265.8|42245.8|42252.3|42232.3|4
1721634380000|2024-07-22 07:46:20|42267.8|42247.8|42275.3|42255.3|42275.3|42255.3|42267.8|42247.8|1
1721634400000|2024-07-22 07:46:40|42278.3|42258.3|42290.3|42270.3|42290.3|42270.3|42278.3|42258.3|15
1721634410000|2024-07-22 07:46:50|42293.3|42273.3|42295.3|42275.3|42295.3|42275.3|42293.3|42273.3|5
1721634420000|2024-07-22 07:47:00|||||||||1
1721634440000|2024-07-22 07:47:20|42294.3|42274.3|42286.8|42266.8|42294.3|42274.3|42286.8|42266.8|10
1721634450000|2024-07-22 07:47:30|42285.3|42265.3|42288.3|42268.3|42288.3|42268.3|42285.3|42265.3|20
1721634460000|2024-07-22 07:47:40|||||||||2
1721634470000|2024-07-22 07:47:50|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|1
1721634480000|2024-07-22 07:48:00|||||||||1
1721634490000|2024-07-22 07:48:10|42281.8|42261.8|42291.8|42271.8|42291.8|42271.8|42281.8|42261.8|26
1721634510000|2024-07-22 07:48:30|42290.3|42270.3|42288.8|42268.8|42290.3|42270.3|42288.8|42268.8|2
1721634520000|2024-07-22 07:48:40|42287.3|42267.3|42291.3|42271.3|42291.3|42271.3|42287.3|42267.3|4
1721634530000|2024-07-22 07:48:50|42289.8|42269.8|42288.8|42268.8|42289.8|42269.8|42288.8|42268.8|3
1721634540000|2024-07-22 07:49:00|||||||||3
1721634550000|2024-07-22 07:49:10|42285.8|42265.8|42283.8|42263.8|42285.8|42265.8|42283.8|42263.8|9
1721634560000|2024-07-22 07:49:20|42282.8|42262.8|42281.3|42261.3|42282.8|42262.8|42281.3|42261.3|4
1721634570000|2024-07-22 07:49:30|42282.8|42262.8|42281.3|42261.3|42282.8|42262.8|42281.3|42261.3|0
1721634580000|2024-07-22 07:49:40|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|4
1721634590000|2024-07-22 07:49:50|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|5
1721634600000|2024-07-22 07:50:00|42284.9|42264.9|42290.8|42270.8|42290.8|42270.8|42284.9|42264.9|4
1721634610000|2024-07-22 07:50:10|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|2
1721634620000|2024-07-22 07:50:20|42297.3|42277.3|42291.8|42271.8|42297.3|42277.3|42291.8|42271.8|7
1721634630000|2024-07-22 07:50:30|42289.9|42269.9|42290.9|42270.9|42290.9|42270.9|42289.9|42269.9|0
1721634640000|2024-07-22 07:50:40|42291.8|42271.8|42292.8|42272.8|42292.8|42272.8|42286.8|42266.8|2
1721634650000|2024-07-22 07:50:50|42293.8|42273.8|42297.3|42277.3|42297.3|42277.3|42291.3|42271.3|17
1721634660000|2024-07-22 07:51:00|42300.3|42280.3|42310.3|42290.3|42310.3|42290.3|42300.3|42280.3|21
1721634670000|2024-07-22 07:51:10|42308.8|42288.8|42303.8|42283.8|42310.3|42290.3|42303.8|42283.8|5
1721634680000|2024-07-22 07:51:20|42301.3|42281.3|42301.3|42281.3|42303.8|42283.8|42301.3|42281.3|0
1721634720000|2024-07-22 07:52:00|42302.8|42282.8|42313.8|42293.8|42313.8|42293.8|42301.9|42281.9|27
1721634730000|2024-07-22 07:52:10|42312.3|42292.3|42314.8|42294.8|42315.3|42295.3|42311.3|42291.3|3
1721634740000|2024-07-22 07:52:20|42313.8|42293.8|42314.8|42294.8|42314.8|42294.8|42313.8|42293.8|2
1721634750000|2024-07-22 07:52:30|42315.8|42295.8|42325.3|42305.3|42325.3|42305.3|42315.8|42295.8|11
1721634760000|2024-07-22 07:52:40|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|0
1721634770000|2024-07-22 07:52:50|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|3
1721634780000|2024-07-22 07:53:00|42331.9|42311.9|42325.3|42305.3|42331.9|42311.9|42323.8|42303.8|17
1721634790000|2024-07-22 07:53:10|42326.9|42306.9|42325.3|42305.3|42328.8|42308.8|42325.3|42305.3|3
1721634800000|2024-07-22 07:53:20|42322.8|42302.8|42326.9|42306.9|42326.9|42306.9|42321.9|42301.9|5
1721634810000|2024-07-22 07:53:30|42331.9|42311.9|42340.3|42320.3|42340.3|42320.3|42331.9|42311.9|28
1721634820000|2024-07-22 07:53:40|42343.4|42323.4|42333.4|42313.4|42347.4|42327.4|42333.4|42313.4|39
1721634830000|2024-07-22 07:53:50|||||||||6
1721634840000|2024-07-22 07:54:00|42331.9|42311.9|42339.4|42319.4|42339.4|42319.4|42331.9|42311.9|18
1721634850000|2024-07-22 07:54:10|42344.4|42324.4|42348.3|42328.3|42348.3|42328.3|42344.4|42324.4|9
1721634860000|2024-07-22 07:54:20|42355.4|42335.4|42355.4|42335.4|42358.8|42338.8|42355.4|42335.4|14
1721634870000|2024-07-22 07:54:30|42356.9|42336.9|42347.9|42327.9|42356.9|42336.9|42347.9|42327.9|13
1721634880000|2024-07-22 07:54:40|42346.9|42326.9|42345.4|42325.4|42348.8|42328.8|42345.4|42325.4|8
1721634890000|2024-07-22 07:54:50|42346.9|42326.9|42345.4|42325.4|42348.8|42328.8|42345.4|42325.4|11
1721634900000|2024-07-22 07:55:00|42348.8|42328.8|42351.9|42331.9|42351.9|42331.9|42348.8|42328.8|3
1721634910000|2024-07-22 07:55:10|42352.9|42332.9|42351.9|42331.9|42353.8|42333.8|42351.9|42331.9|1
1721634920000|2024-07-22 07:55:20|42347.9|42327.9|42341.9|42321.9|42347.9|42327.9|42341.9|42321.9|0
1721634930000|2024-07-22 07:55:30|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|5
1721634940000|2024-07-22 07:55:40|42335.4|42315.4|42336.9|42316.9|42336.9|42316.9|42333.4|42313.4|1
1721634950000|2024-07-22 07:55:50|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|2
1721634970000|2024-07-22 07:56:10|42341.9|42321.9|42343.8|42323.8|42343.8|42323.8|42341.9|42321.9|2
1721634990000|2024-07-22 07:56:30|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|1
1721635000000|2024-07-22 07:56:40|42343.8|42323.8|42353.4|42333.4|42353.4|42333.4|42342.9|42322.9|8
1721635010000|2024-07-22 07:56:50|42354.9|42334.9|42351.9|42331.9|42354.9|42334.9|42351.9|42331.9|1
1721635020000|2024-07-22 07:57:00|42348.9|42328.9|42346.9|42326.9|42348.9|42328.9|42346.4|42326.4|3
1721635030000|2024-07-22 07:57:10|42342.9|42322.9|42343.9|42323.9|42343.9|42323.9|42341.9|42321.9|7
1721635050000|2024-07-22 07:57:30|42342.9|42322.9|42341.9|42321.9|42342.9|42322.9|42341.9|42321.9|2
1721635070000|2024-07-22 07:57:50|42340.4|42320.4|42341.9|42321.9|42341.9|42321.9|42340.4|42320.4|2
1721635080000|2024-07-22 07:58:00|42340.4|42320.4|42336.9|42316.9|42341.9|42321.9|42336.9|42316.9|17
1721635090000|2024-07-22 07:58:10|42335.4|42315.4|42345.4|42325.4|42345.4|42325.4|42335.4|42315.4|5
1721635100000|2024-07-22 07:58:20|42350.4|42330.4|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|7
1721635110000|2024-07-22 07:58:30|42358.4|42338.4|42356.9|42336.9|42358.4|42338.4|42356.9|42336.9|8
1721635120000|2024-07-22 07:58:40|42355.9|42335.9|42353.4|42333.4|42356.9|42336.9|42353.4|42333.4|4
1721635130000|2024-07-22 07:58:50|42351.9|42331.9|42346.9|42326.9|42353.4|42333.4|42346.9|42326.9|1
1721635140000|2024-07-22 07:59:00|42343.4|42323.4|42341.9|42321.9|42343.4|42323.4|42341.9|42321.9|9
1721635150000|2024-07-22 07:59:10|||||||||3
1721635160000|2024-07-22 07:59:20|42340.4|42320.4|42336.9|42316.9|42340.4|42320.4|42336.9|42316.9|5
1721635170000|2024-07-22 07:59:30|42335.9|42315.9|42329.4|42309.4|42335.9|42315.9|42329.4|42309.4|23
1721635180000|2024-07-22 07:59:40|42326.9|42306.9|42324.9|42304.9|42326.9|42306.9|42324.9|42304.9|2
1721635190000|2024-07-22 07:59:50|42319.9|42299.9|42308.4|42288.4|42319.9|42299.9|42308.4|42288.4|3
1721635200000|2024-07-22 08:00:00|42307.4|42287.4|42293.4|42273.4|42307.4|42287.4|42291.9|42271.9|9
1721635210000|2024-07-22 08:00:10|42294.9|42274.9|42362.4|42342.4|42373.9|42353.9|42294.9|42274.9|93
1721635220000|2024-07-22 08:00:20|42364.9|42344.9|42368.4|42348.4|42370.9|42350.9|42361.9|42341.9|18
1721635230000|2024-07-22 08:00:30|42370.4|42350.4|42386.4|42366.4|42391.4|42371.4|42370.4|42350.4|55
1721635240000|2024-07-22 08:00:40|42385.4|42365.4|42370.4|42350.4|42385.4|42365.4|42368.9|42348.9|16
1721635250000|2024-07-22 08:00:50|42372.9|42352.9|42375.4|42355.4|42375.4|42355.4|42372.9|42352.9|26
1721635260000|2024-07-22 08:01:00|42372.9|42352.9|42371.9|42351.9|42372.9|42352.9|42365.4|42345.4|18
1721635270000|2024-07-22 08:01:10|42370.4|42350.4|42387.4|42367.4|42388.9|42368.9|42370.4|42350.4|13
1721635280000|2024-07-22 08:01:20|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42378.9|42358.9|6
1721635290000|2024-07-22 08:01:30|42384.9|42364.9|42393.9|42373.9|42393.9|42373.9|42384.9|42364.9|5
1721635300000|2024-07-22 08:01:40|42395.4|42375.4|42405.4|42385.4|42405.4|42385.4|42395.4|42375.4|14
1721635310000|2024-07-22 08:01:50|42402.4|42382.4|42403.9|42383.9|42405.4|42385.4|42402.4|42382.4|15
1721635320000|2024-07-22 08:02:00|42405.4|42385.4|42403.9|42383.9|42406.4|42386.4|42403.9|42383.9|11
1721635330000|2024-07-22 08:02:10|42406.4|42386.4|42406.4|42386.4|42411.4|42391.4|42406.4|42386.4|20
1721635340000|2024-07-22 08:02:20|42405.4|42385.4|42408.9|42388.9|42408.9|42388.9|42405.4|42385.4|4
1721635350000|2024-07-22 08:02:30|42406.4|42386.4|42400.4|42380.4|42406.4|42386.4|42400.4|42380.4|19
1721635360000|2024-07-22 08:02:40|42401.4|42381.4|42405.4|42385.4|42405.4|42385.4|42398.9|42378.9|16
1721635370000|2024-07-22 08:02:50|42406.9|42386.9|42431.9|42411.9|42432.4|42412.4|42406.9|42386.9|26
1721635380000|2024-07-22 08:03:00|42429.4|42409.4|42432.9|42412.9|42433.4|42413.4|42429.4|42409.4|24
1721635390000|2024-07-22 08:03:10|42433.9|42413.9|42432.9|42412.9|42433.9|42413.9|42432.9|42412.9|3
1721635400000|2024-07-22 08:03:20|42433.9|42413.9|42433.4|42413.4|42436.9|42416.9|42433.4|42413.4|26
1721635410000|2024-07-22 08:03:30|42431.9|42411.9|42432.9|42412.9|42432.9|42412.9|42431.9|42411.9|6
1721635420000|2024-07-22 08:03:40|42431.4|42411.4|42432.9|42412.9|42432.9|42412.9|42430.4|42410.4|8
1721635430000|2024-07-22 08:03:50|42434.4|42414.4|42438.9|42418.9|42438.9|42418.9|42434.4|42414.4|4
1721635440000|2024-07-22 08:04:00|42437.4|42417.4|42443.9|42423.9|42443.9|42423.9|42437.4|42417.4|3
1721635450000|2024-07-22 08:04:10|42442.9|42422.9|42443.9|42423.9|42443.9|42423.9|42442.9|42422.9|0
1721635460000|2024-07-22 08:04:20|42444.4|42424.4|42443.9|42423.9|42444.4|42424.4|42442.9|42422.9|4
1721635470000|2024-07-22 08:04:30|42441.4|42421.4|42427.9|42407.9|42441.4|42421.4|42427.9|42407.9|14
1721635480000|2024-07-22 08:04:40|42430.4|42410.4|42421.9|42401.9|42430.4|42410.4|42421.9|42401.9|13
1721635490000|2024-07-22 08:04:50|42422.9|42402.9|42438.9|42418.9|42438.9|42418.9|42422.9|42402.9|8
1721635500000|2024-07-22 08:05:00|42437.9|42417.9|42435.4|42415.4|42437.9|42417.9|42434.4|42414.4|3
1721635510000|2024-07-22 08:05:10|42434.4|42414.4|42439.9|42419.9|42440.9|42420.9|42434.4|42414.4|3
1721635520000|2024-07-22 08:05:20|42440.9|42420.9|42440.9|42420.9|42440.9|42420.9|42440.9|42420.9|0
1721635530000|2024-07-22 08:05:30|42442.4|42422.4|42442.4|42422.4|42442.4|42422.4|42442.4|42422.4|0
1721635540000|2024-07-22 08:05:40|42446.4|42426.4|42460.4|42440.4|42460.4|42440.4|42446.4|42426.4|12
1721635550000|2024-07-22 08:05:50|42461.4|42441.4|42457.9|42437.9|42469.4|42449.4|42457.9|42437.9|43
1721635560000|2024-07-22 08:06:00|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42443.9|42423.9|10
1721635570000|2024-07-22 08:06:10|42453.9|42433.9|42458.9|42438.9|42458.9|42438.9|42453.9|42433.9|7
1721635580000|2024-07-22 08:06:20|42463.4|42443.4|42463.9|42443.9|42465.9|42445.9|42463.4|42443.4|11
1721635590000|2024-07-22 08:06:30|42462.9|42442.9|42472.4|42452.4|42472.4|42452.4|42462.9|42442.9|4
1721635600000|2024-07-22 08:06:40|42473.9|42453.9|42472.9|42452.9|42476.9|42456.9|42471.9|42451.9|2
1721635610000|2024-07-22 08:06:50|42473.9|42453.9|42476.9|42456.9|42476.9|42456.9|42471.9|42451.9|8
1721635620000|2024-07-22 08:07:00|42475.4|42455.4|42470.9|42450.9|42475.4|42455.4|42470.9|42450.9|10
1721635630000|2024-07-22 08:07:10|42471.9|42451.9|42457.9|42437.9|42471.9|42451.9|42457.9|42437.9|16
1721635640000|2024-07-22 08:07:20|42452.9|42432.9|42450.4|42430.4|42452.9|42432.9|42450.4|42430.4|6
1721635650000|2024-07-22 08:07:30|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42446.9|42426.9|4
1721635660000|2024-07-22 08:07:40|42450.4|42430.4|42466.9|42446.9|42466.9|42446.9|42450.4|42430.4|9
1721635670000|2024-07-22 08:07:50|42465.4|42445.4|42455.4|42435.4|42465.4|42445.4|42453.9|42433.9|5
1721635680000|2024-07-22 08:08:00|42456.9|42436.9|42463.4|42443.4|42463.4|42443.4|42456.9|42436.9|0
1721635690000|2024-07-22 08:08:10|42465.4|42445.4|42466.9|42446.9|42466.9|42446.9|42465.4|42445.4|0
1721635700000|2024-07-22 08:08:20|42467.9|42447.9|42456.9|42436.9|42467.9|42447.9|42456.9|42436.9|8
1721635710000|2024-07-22 08:08:30|42457.9|42437.9|42456.9|42436.9|42460.4|42440.4|42456.9|42436.9|3
1721635720000|2024-07-22 08:08:40|42461.9|42441.9|42456.9|42436.9|42461.9|42441.9|42456.9|42436.9|0
1721635730000|2024-07-22 08:08:50|42455.4|42435.4|42456.9|42436.9|42456.9|42436.9|42453.4|42433.4|13
1721635740000|2024-07-22 08:09:00|42458.4|42438.4|42454.9|42434.9|42458.4|42438.4|42454.9|42434.9|5
1721635750000|2024-07-22 08:09:10|42451.4|42431.4|42443.9|42423.9|42451.4|42431.4|42443.9|42423.9|19
1721635760000|2024-07-22 08:09:20|42442.4|42422.4|42442.4|42422.4|42443.9|42423.9|42442.4|42422.4|1
1721635770000|2024-07-22 08:09:30|||||||||15
1721635780000|2024-07-22 08:09:40|42439.9|42419.9|42434.9|42414.9|42439.9|42419.9|42434.9|42414.9|4
1721635790000|2024-07-22 08:09:50|42433.4|42413.4|42424.9|42404.9|42433.4|42413.4|42424.9|42404.9|9
1721635800000|2024-07-22 08:10:00|42423.4|42403.4|42428.4|42408.4|42428.9|42408.9|42422.4|42402.4|5
1721635810000|2024-07-22 08:10:10|42425.9|42405.9|42424.9|42404.9|42425.9|42405.9|42424.9|42404.9|0
1721635820000|2024-07-22 08:10:20|42426.4|42406.4|42424.9|42404.9|42429.9|42409.9|42424.9|42404.9|5
1721635830000|2024-07-22 08:10:30|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|2
1721635840000|2024-07-22 08:10:40|42427.4|42407.4|42434.9|42414.9|42434.9|42414.9|42427.4|42407.4|12
1721635850000|2024-07-22 08:10:50|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|42437.4|42417.4|2
1721635860000|2024-07-22 08:11:00|42440.5|42420.5|42444.9|42424.9|42444.9|42424.9|42440.5|42420.5|8
1721635870000|2024-07-22 08:11:10|42440.9|42420.9|42435.9|42415.9|42440.9|42420.9|42435.9|42415.9|4
1721635880000|2024-07-22 08:11:20|42433.4|42413.4|42433.4|42413.4|42435.9|42415.9|42433.4|42413.4|1
1721635890000|2024-07-22 08:11:30|42432.4|42412.4|42424.4|42404.4|42432.4|42412.4|42424.4|42404.4|6
1721635900000|2024-07-22 08:11:40|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|2
1721635910000|2024-07-22 08:11:50|42420.9|42400.9|42418.4|42398.4|42420.9|42400.9|42418.4|42398.4|7
1721635920000|2024-07-22 08:12:00|42416.9|42396.9|42417.4|42397.4|42417.4|42397.4|42415.9|42395.9|3
1721635930000|2024-07-22 08:12:10|||||||||2
1721635940000|2024-07-22 08:12:20|42414.9|42394.9|42419.9|42399.9|42419.9|42399.9|42414.9|42394.9|36
1721635950000|2024-07-22 08:12:30|42420.9|42400.9|42429.9|42409.9|42429.9|42409.9|42420.9|42400.9|4
1721635960000|2024-07-22 08:12:40|42430.9|42410.9|42433.4|42413.4|42434.9|42414.9|42429.9|42409.9|1
1721635970000|2024-07-22 08:12:50|42432.4|42412.4|42430.9|42410.9|42432.4|42412.4|42430.9|42410.9|1
1721635980000|2024-07-22 08:13:00|42433.4|42413.4|42434|42414|42438.4|42418.4|42433.4|42413.4|20
1721635990000|2024-07-22 08:13:10|42434.9|42414.9|42436.5|42416.5|42436.5|42416.5|42434.9|42414.9|2
1721636000000|2024-07-22 08:13:20|42439.9|42419.9|42441.9|42421.9|42441.9|42421.9|42439.9|42419.9|1
1721636010000|2024-07-22 08:13:30|42440.9|42420.9|42439.9|42419.9|42440.9|42420.9|42439.9|42419.9|6
1721636020000|2024-07-22 08:13:40|42438.4|42418.4|42439.9|42419.9|42439.9|42419.9|42438.4|42418.4|0
1721636030000|2024-07-22 08:13:50|42438.4|42418.4|42439.9|42419.9|42439.9|42419.9|42436.9|42416.9|6
1721636040000|2024-07-22 08:14:00|42443|42423|42444.9|42424.9|42444.9|42424.9|42443|42423|3
1721636050000|2024-07-22 08:14:10|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|0
1721636060000|2024-07-22 08:14:20|42448.4|42428.4|42450.9|42430.9|42450.9|42430.9|42448.4|42428.4|0
1721636070000|2024-07-22 08:14:30|42451.9|42431.9|42453.4|42433.4|42454.9|42434.9|42450.9|42430.9|12
1721636080000|2024-07-22 08:14:40|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42453.4|42433.4|1
1721636090000|2024-07-22 08:14:50|42458.4|42438.4|42465.9|42445.9|42465.9|42445.9|42458.4|42438.4|8
1721636100000|2024-07-22 08:15:00|42468.4|42448.4|42468.4|42448.4|42471.9|42451.9|42468.4|42448.4|0
1721636110000|2024-07-22 08:15:10|42470.9|42450.9|42468.4|42448.4|42473.4|42453.4|42468.4|42448.4|7
1721636120000|2024-07-22 08:15:20|42470|42450|42471.9|42451.9|42471.9|42451.9|42468.4|42448.4|7
1721636130000|2024-07-22 08:15:30|42470|42450|42470|42450|42470.9|42450.9|42470|42450|2
1721636140000|2024-07-22 08:15:40|42470.9|42450.9|42470|42450|42471.9|42451.9|42470|42450|3
1721636150000|2024-07-22 08:15:50|42468.4|42448.4|42465|42445|42468.4|42448.4|42465|42445|1
1721636160000|2024-07-22 08:16:00|42465.9|42445.9|42461.9|42441.9|42465.9|42445.9|42461.9|42441.9|3
1721636170000|2024-07-22 08:16:10|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|42460.9|42440.9|0
1721636180000|2024-07-22 08:16:20|42461.9|42441.9|42460.9|42440.9|42461.9|42441.9|42460.9|42440.9|0
1721636190000|2024-07-22 08:16:30|42461.9|42441.9|42460.9|42440.9|42461.9|42441.9|42460.9|42440.9|3
1721636200000|2024-07-22 08:16:40|42460|42440|42450.4|42430.4|42460|42440|42450.4|42430.4|1
1721636210000|2024-07-22 08:16:50|42449.4|42429.4|42445.9|42425.9|42449.4|42429.4|42445.9|42425.9|0
1721636220000|2024-07-22 08:17:00|42443.4|42423.4|42442.5|42422.5|42443.4|42423.4|42442.5|42422.5|0
1721636230000|2024-07-22 08:17:10|42440.9|42420.9|42440|42420|42440.9|42420.9|42440|42420|5
1721636240000|2024-07-22 08:17:20|42438.4|42418.4|42442.5|42422.5|42442.5|42422.5|42438.4|42418.4|5
1721636250000|2024-07-22 08:17:30|42440.9|42420.9|42446|42426|42446|42426|42440.9|42420.9|1
1721636260000|2024-07-22 08:17:40|42447.5|42427.5|42453.5|42433.5|42453.5|42433.5|42447.5|42427.5|2
1721636270000|2024-07-22 08:17:50|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|3
1721636280000|2024-07-22 08:18:00|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|42450.4|42430.4|2
1721636290000|2024-07-22 08:18:10|42451.9|42431.9|42450|42430|42451.9|42431.9|42450|42430|5
1721636300000|2024-07-22 08:18:20|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|4
1721636320000|2024-07-22 08:18:40|42453.5|42433.5|42451.9|42431.9|42453.5|42433.5|42451.9|42431.9|0
1721636330000|2024-07-22 08:18:50|42449.4|42429.4|42448.5|42428.5|42449.4|42429.4|42446.9|42426.9|5
1721636340000|2024-07-22 08:19:00|42449.4|42429.4|42451.9|42431.9|42451.9|42431.9|42447.9|42427.9|7
1721636350000|2024-07-22 08:19:10|42453.5|42433.5|42453.5|42433.5|42453.5|42433.5|42453.5|42433.5|2
1721636360000|2024-07-22 08:19:20|42451.9|42431.9|42447.9|42427.9|42451.9|42431.9|42447.9|42427.9|1
1721636370000|2024-07-22 08:19:30|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42447.9|42427.9|3
1721636380000|2024-07-22 08:19:40|42446.9|42426.9|42448.9|42428.9|42448.9|42428.9|42446.9|42426.9|4
1721636390000|2024-07-22 08:19:50|42447.9|42427.9|42441.9|42421.9|42447.9|42427.9|42441.9|42421.9|15
1721636400000|2024-07-22 08:20:00|42440.4|42420.4|42435.4|42415.4|42440.4|42420.4|42435.4|42415.4|4
1721636410000|2024-07-22 08:20:10|42432.9|42412.9|42432|42412|42432.9|42412.9|42432|42412|0
1721636420000|2024-07-22 08:20:20|42430.4|42410.4|42428.9|42408.9|42430.4|42410.4|42428.9|42408.9|3
1721636430000|2024-07-22 08:20:30|42427.9|42407.9|42427|42407|42427.9|42407.9|42427|42407|0
1721636440000|2024-07-22 08:20:40|||||||||1
1721636450000|2024-07-22 08:20:50|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|42425.4|42405.4|0
1721636460000|2024-07-22 08:21:00|42424.5|42404.5|42420.4|42400.4|42425.4|42405.4|42420.4|42400.4|3
1721636470000|2024-07-22 08:21:10|42419.5|42399.5|42412|42392|42419.5|42399.5|42412|42392|5
1721636480000|2024-07-22 08:21:20|42411|42391|42408.9|42388.9|42412|42392|42408.5|42388.5|8
1721636490000|2024-07-22 08:21:30|42410.4|42390.4|42412|42392|42412.9|42392.9|42410.4|42390.4|1
1721636500000|2024-07-22 08:21:40|42412.9|42392.9|42415.4|42395.4|42415.4|42395.4|42412.9|42392.9|0
1721636520000|2024-07-22 08:22:00|42414.5|42394.5|42414.9|42394.9|42414.9|42394.9|42410.4|42390.4|15
1721636530000|2024-07-22 08:22:10|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|2
1721636550000|2024-07-22 08:22:30|42412|42392|42412|42392|42412|42392|42410.4|42390.4|7
1721636560000|2024-07-22 08:22:40|42412.9|42392.9|42410.5|42390.5|42413|42393|42410.5|42390.5|2
1721636570000|2024-07-22 08:22:50|42413|42393|42412|42392|42413|42393|42412|42392|3
1721636580000|2024-07-22 08:23:00|42413|42393|42415.5|42395.5|42415.5|42395.5|42410.5|42390.5|3
1721636590000|2024-07-22 08:23:10|42420.5|42400.5|42424.5|42404.5|42424.5|42404.5|42420.5|42400.5|2
1721636600000|2024-07-22 08:23:20|42426|42406|42422|42402|42426|42406|42422|42402|5
1721636610000|2024-07-22 08:23:30|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|42420.5|42400.5|0
1721636620000|2024-07-22 08:23:40|42418.5|42398.5|42422|42402|42422|42402|42417|42397|5
1721636630000|2024-07-22 08:23:50|42425|42405|42432|42412|42432|42412|42425|42405|1
1721636640000|2024-07-22 08:24:00|42434.5|42414.5|42437|42417|42437|42417|42434.5|42414.5|1
1721636650000|2024-07-22 08:24:10|42438.5|42418.5|42438.5|42418.5|42438.5|42418.5|42437|42417|2
1721636660000|2024-07-22 08:24:20|42439.5|42419.5|42442|42422|42442|42422|42439.5|42419.5|1
1721636670000|2024-07-22 08:24:30|42441|42421|42442|42422|42442|42422|42441|42421|1
1721636680000|2024-07-22 08:24:40|42443.5|42423.5|42443.5|42423.5|42443.5|42423.5|42443.5|42423.5|0
1721636690000|2024-07-22 08:24:50|42444.5|42424.5|42446|42426|42446|42426|42443.5|42423.5|2
1721636700000|2024-07-22 08:25:00|42447|42427|42447|42427|42447|42427|42447|42427|2
1721636710000|2024-07-22 08:25:10|42448|42428|42448|42428|42449|42429|42448|42428|2
1721636720000|2024-07-22 08:25:20|42449|42429|42449|42429|42449|42429|42448|42428|1
1721636730000|2024-07-22 08:25:30|42449.5|42429.5|42452|42432|42454|42434|42449.5|42429.5|3
1721636740000|2024-07-22 08:25:40|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|3
1721636750000|2024-07-22 08:25:50|42452|42432|42452|42432|42452|42432|42452|42432|0
1721636770000|2024-07-22 08:26:10|42450.5|42430.5|42447|42427|42450.5|42430.5|42447|42427|3
1721636780000|2024-07-22 08:26:20|42448.5|42428.5|42450.5|42430.5|42450.5|42430.5|42448.5|42428.5|4
1721636790000|2024-07-22 08:26:30|42448.5|42428.5|42448.5|42428.5|42450.5|42430.5|42447|42427|2
1721636800000|2024-07-22 08:26:40|42447|42427|42447|42427|42448.5|42428.5|42447|42427|2
1721636810000|2024-07-22 08:26:50|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|0
1721636820000|2024-07-22 08:27:00|42449.5|42429.5|42456.5|42436.5|42456.5|42436.5|42448.5|42428.5|10
1721636830000|2024-07-22 08:27:10|42458|42438|42461|42441|42461|42441|42458|42438|0
1721636840000|2024-07-22 08:27:20|||||||||4
1721636850000|2024-07-22 08:27:30|42462|42442|42460|42440|42462|42442|42460|42440|1
1721636860000|2024-07-22 08:27:40|42461|42441|42460|42440|42462.5|42442.5|42460|42440|1
1721636870000|2024-07-22 08:27:50|42462|42442|42465|42445|42465|42445|42460|42440|4
1721636880000|2024-07-22 08:28:00|42470|42450|42465|42445|42470|42450|42465|42445|4
1721636890000|2024-07-22 08:28:10|42462|42442|42457.5|42437.5|42462|42442|42456.5|42436.5|5
1721636900000|2024-07-22 08:28:20|42456.5|42436.5|42457.5|42437.5|42457.5|42437.5|42456.5|42436.5|0
1721636910000|2024-07-22 08:28:30|42456.5|42436.5|42460|42440|42460|42440|42456.5|42436.5|8
1721636920000|2024-07-22 08:28:40|42461|42441|42461|42441|42462|42442|42461|42441|1
1721636940000|2024-07-22 08:29:00|42464.5|42444.5|42463.5|42443.5|42464.5|42444.5|42463.5|42443.5|1
1721636950000|2024-07-22 08:29:10|||||||||1
1721636960000|2024-07-22 08:29:20|42467|42447|42471|42451|42471|42451|42467|42447|11
1721636970000|2024-07-22 08:29:30|42472.5|42452.5|42471|42451|42472.5|42452.5|42471|42451|4
1721636980000|2024-07-22 08:29:40|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|0
1721636990000|2024-07-22 08:29:50|42472|42452|42468.5|42448.5|42472|42452|42468.5|42448.5|12
1721637000000|2024-07-22 08:30:00|42469.5|42449.5|42472|42452|42472|42452|42468.5|42448.5|2
1721637010000|2024-07-22 08:30:10|42473.5|42453.5|42495|42475|42500|42480|42473.5|42453.5|47
1721637020000|2024-07-22 08:30:20|42491.5|42471.5|42495|42475|42495|42475|42491.5|42471.5|5
1721637030000|2024-07-22 08:30:30|42493.5|42473.5|42492|42472|42494.5|42474.5|42492|42472|6
1721637040000|2024-07-22 08:30:40|||||||||6
1721637060000|2024-07-22 08:31:00|42493.5|42473.5|42494.5|42474.5|42494.5|42474.5|42493.5|42473.5|0
1721637070000|2024-07-22 08:31:10|42506.5|42486.5|42502|42482|42507|42487|42502|42482|5
1721637080000|2024-07-22 08:31:20|42501.5|42481.5|42497|42477|42501.5|42481.5|42497|42477|17
1721637090000|2024-07-22 08:31:30|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|3
1721637100000|2024-07-22 08:31:40|42494|42474|42484.5|42464.5|42494|42474|42484.5|42464.5|4
1721637110000|2024-07-22 08:31:50|42482|42462|42482|42462|42482|42462|42482|42462|1
1721637120000|2024-07-22 08:32:00|42481|42461|42483.5|42463.5|42483.5|42463.5|42481|42461|9
1721637130000|2024-07-22 08:32:10|42487|42467|42487|42467|42487|42467|42487|42467|0
1721637140000|2024-07-22 08:32:20|42489|42469|42487|42467|42489|42469|42487|42467|0
1721637150000|2024-07-22 08:32:30|42489|42469|42490.5|42470.5|42490.5|42470.5|42489|42469|1
1721637160000|2024-07-22 08:32:40|42492|42472|42498.5|42478.5|42498.5|42478.5|42492|42472|51
1721637170000|2024-07-22 08:32:50|42500|42480|42502|42482|42502|42482|42500|42480|4
1721637180000|2024-07-22 08:33:00|42503.5|42483.5|42513.5|42493.5|42513.5|42493.5|42503.5|42483.5|11
1721637190000|2024-07-22 08:33:10|42512.5|42492.5|42513.5|42493.5|42513.5|42493.5|42511.5|42491.5|7
1721637200000|2024-07-22 08:33:20|42512.5|42492.5|42511.5|42491.5|42513.5|42493.5|42511.5|42491.5|16
1721637210000|2024-07-22 08:33:30|42512.5|42492.5|42511.5|42491.5|42512.5|42492.5|42511.5|42491.5|2
1721637220000|2024-07-22 08:33:40|||||||||1
1721637230000|2024-07-22 08:33:50|42510|42490|42510|42490|42510|42490|42510|42490|1
1721637240000|2024-07-22 08:34:00|42511|42491|42515|42495|42515|42495|42511|42491|12
1721637250000|2024-07-22 08:34:10|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|6
1721637260000|2024-07-22 08:34:20|42515|42495|42513.5|42493.5|42515|42495|42512.5|42492.5|3
1721637270000|2024-07-22 08:34:30|42512.5|42492.5|42511.5|42491.5|42512.5|42492.5|42511.5|42491.5|0
1721637280000|2024-07-22 08:34:40|42507|42487|42507|42487|42508.5|42488.5|42507|42487|2
1721637290000|2024-07-22 08:34:50|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|0
1721637300000|2024-07-22 08:35:00|42507|42487|42504.5|42484.5|42507|42487|42504.5|42484.5|2
1721637310000|2024-07-22 08:35:10|42506|42486|42502|42482|42507|42487|42502|42482|1
1721637320000|2024-07-22 08:35:20|42503.5|42483.5|42502|42482|42503.5|42483.5|42502|42482|2
1721637330000|2024-07-22 08:35:30|42503.5|42483.5|42511.5|42491.5|42511.5|42491.5|42502|42482|15
1721637340000|2024-07-22 08:35:40|42514.5|42494.5|42517|42497|42517|42497|42514.5|42494.5|1
1721637350000|2024-07-22 08:35:50|42518|42498|42521|42501|42521|42501|42518|42498|1
1721637360000|2024-07-22 08:36:00|42523.5|42503.5|42534.5|42514.5|42534.5|42514.5|42523.5|42503.5|36
1721637370000|2024-07-22 08:36:10|42533.5|42513.5|42538.5|42518.5|42541|42521|42533.5|42513.5|27
1721637380000|2024-07-22 08:36:20|42537.5|42517.5|42537|42517|42537.5|42517.5|42533.5|42513.5|5
1721637390000|2024-07-22 08:36:30|42538.5|42518.5|42532|42512|42538.5|42518.5|42532|42512|9
1721637400000|2024-07-22 08:36:40|42533.5|42513.5|42532|42512|42533.5|42513.5|42532|42512|3
1721637410000|2024-07-22 08:36:50|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|1
1721637420000|2024-07-22 08:37:00|42534.5|42514.5|42534.5|42514.5|42534.5|42514.5|42533.5|42513.5|4
1721637430000|2024-07-22 08:37:10|42533.5|42513.5|42532|42512|42533.5|42513.5|42532|42512|4
1721637450000|2024-07-22 08:37:30|42531|42511|42527|42507|42531|42511|42527|42507|5
1721637460000|2024-07-22 08:37:40|42526|42506|42523.5|42503.5|42526|42506|42523.5|42503.5|0
1721637470000|2024-07-22 08:37:50|42521|42501|42518.5|42498.5|42521|42501|42518.5|42498.5|3
1721637490000|2024-07-22 08:38:10|42517|42497|42512|42492|42517|42497|42512|42492|9
1721637500000|2024-07-22 08:38:20|||||||||3
1721637510000|2024-07-22 08:38:30|42509.5|42489.5|42524.5|42504.5|42524.5|42504.5|42509.5|42489.5|11
1721637520000|2024-07-22 08:38:40|42522|42502|42522|42502|42523.5|42503.5|42522|42502|0
1721637530000|2024-07-22 08:38:50|42523.5|42503.5|42522|42502|42523.5|42503.5|42522|42502|1
1721637560000|2024-07-22 08:39:20|42523.5|42503.5|42528.5|42508.5|42528.5|42508.5|42523.5|42503.5|60
1721637570000|2024-07-22 08:39:30|42530|42510|42531|42511|42531|42511|42530|42510|4
1721637580000|2024-07-22 08:39:40|42533|42513|42533.5|42513.5|42534|42514|42532|42512|1
1721637590000|2024-07-22 08:39:50|42534.5|42514.5|42533.5|42513.5|42535.5|42515.5|42533.5|42513.5|2
1721637600000|2024-07-22 08:40:00|||||||||5
1721637610000|2024-07-22 08:40:10|42532.5|42512.5|42533.5|42513.5|42533.5|42513.5|42532.5|42512.5|1
1721637620000|2024-07-22 08:40:20|42532.5|42512.5|42531.5|42511.5|42532.5|42512.5|42531.5|42511.5|1
1721637630000|2024-07-22 08:40:30|42530|42510|42530|42510|42531|42511|42530|42510|2
1721637640000|2024-07-22 08:40:40|42528.5|42508.5|42527|42507|42528.5|42508.5|42527|42507|1
1721637660000|2024-07-22 08:41:00|42525|42505|42526|42506|42526|42506|42525|42505|9
1721637670000|2024-07-22 08:41:10|42523.5|42503.5|42512|42492|42523.5|42503.5|42512|42492|14
1721637680000|2024-07-22 08:41:20|42515|42495|42515|42495|42515|42495|42515|42495|45
1721637690000|2024-07-22 08:41:30|||||||||2
1721637700000|2024-07-22 08:41:40|42516.5|42496.5|42509.1|42489.1|42517.5|42497.5|42509.1|42489.1|14
1721637710000|2024-07-22 08:41:50|42510.6|42490.6|42512.1|42492.1|42512.1|42492.1|42510.6|42490.6|7
1721637720000|2024-07-22 08:42:00|42513.1|42493.1|42512.1|42492.1|42513.1|42493.1|42512.1|42492.1|2
1721637730000|2024-07-22 08:42:10|42510.6|42490.6|42512.1|42492.1|42512.1|42492.1|42508.1|42488.1|11
1721637740000|2024-07-22 08:42:20|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|2
1721637750000|2024-07-22 08:42:30|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|1
1721637760000|2024-07-22 08:42:40|42521.6|42501.6|42524.1|42504.1|42524.1|42504.1|42521.6|42501.6|1
1721637770000|2024-07-22 08:42:50|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|1
1721637780000|2024-07-22 08:43:00|42526.6|42506.6|42529.1|42509.1|42530.6|42510.6|42525.6|42505.6|2
1721637790000|2024-07-22 08:43:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|1
1721637800000|2024-07-22 08:43:20|||||||||4
1721637810000|2024-07-22 08:43:30|42528.1|42508.1|42525.6|42505.6|42528.1|42508.1|42525.6|42505.6|2
1721637820000|2024-07-22 08:43:40|42524.1|42504.1|42517.1|42497.1|42524.1|42504.1|42517.1|42497.1|4
1721637830000|2024-07-22 08:43:50|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|0
1721637840000|2024-07-22 08:44:00|42514.6|42494.6|42515.6|42495.6|42515.6|42495.6|42514.6|42494.6|2
1721637850000|2024-07-22 08:44:10|42514.1|42494.1|42513.1|42493.1|42514.1|42494.1|42513.1|42493.1|1
1721637860000|2024-07-22 08:44:20|42514.1|42494.1|42514.1|42494.1|42514.1|42494.1|42512.1|42492.1|6
1721637870000|2024-07-22 08:44:30|42515.6|42495.6|42519.1|42499.1|42519.1|42499.1|42515.6|42495.6|1
1721637880000|2024-07-22 08:44:40|42522.6|42502.6|42524.1|42504.1|42524.1|42504.1|42522.6|42502.6|1
1721637890000|2024-07-22 08:44:50|42525.6|42505.6|42525.6|42505.6|42526.6|42506.6|42525.6|42505.6|2
1721637900000|2024-07-22 08:45:00|42524.1|42504.1|42517.6|42497.6|42524.1|42504.1|42517.6|42497.6|2
1721637910000|2024-07-22 08:45:10|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|0
1721637920000|2024-07-22 08:45:20|42514.6|42494.6|42498.1|42478.1|42514.6|42494.6|42498.1|42478.1|2
1721637930000|2024-07-22 08:45:30|42499.1|42479.1|42490.1|42470.1|42499.1|42479.1|42490.1|42470.1|1
1721637940000|2024-07-22 08:45:40|42487.1|42467.1|42487.1|42467.1|42489.1|42469.1|42487.1|42467.1|3
1721637950000|2024-07-22 08:45:50|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42484.1|42464.1|3
1721637960000|2024-07-22 08:46:00|42492.1|42472.1|42500.6|42480.6|42500.6|42480.6|42492.1|42472.1|11
1721637970000|2024-07-22 08:46:10|||||||||1
1721637980000|2024-07-22 08:46:20|42490.1|42470.1|42491.1|42471.1|42491.1|42471.1|42490.1|42470.1|4
1721637990000|2024-07-22 08:46:30|42492.6|42472.6|42494.6|42474.6|42494.6|42474.6|42492.6|42472.6|5
1721638000000|2024-07-22 08:46:40|42493.1|42473.1|42491.1|42471.1|42493.1|42473.1|42491.1|42471.1|8
1721638010000|2024-07-22 08:46:50|||||||||1
1721638020000|2024-07-22 08:47:00|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|4
1721638030000|2024-07-22 08:47:10|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|3
1721638040000|2024-07-22 08:47:20|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|2
1721638050000|2024-07-22 08:47:30|42487.6|42467.6|42489.6|42469.6|42489.6|42469.6|42487.6|42467.6|3
1721638060000|2024-07-22 08:47:40|42490.6|42470.6|42492.1|42472.1|42492.1|42472.1|42490.6|42470.6|6
1721638070000|2024-07-22 08:47:50|42491.1|42471.1|42478.6|42458.6|42491.1|42471.1|42478.6|42458.6|13
1721638080000|2024-07-22 08:48:00|42476.7|42456.7|42469.6|42449.6|42476.7|42456.7|42469.6|42449.6|11
1721638090000|2024-07-22 08:48:10|42473.6|42453.6|42475.1|42455.1|42475.1|42455.1|42473.6|42453.6|2
1721638100000|2024-07-22 08:48:20|42480.1|42460.1|42482.1|42462.1|42483.1|42463.1|42480.1|42460.1|11
1721638110000|2024-07-22 08:48:30|42478.6|42458.6|42477.6|42457.6|42478.6|42458.6|42477.6|42457.6|1
1721638120000|2024-07-22 08:48:40|42476.1|42456.1|42466.1|42446.1|42476.1|42456.1|42466.1|42446.1|7
1721638130000|2024-07-22 08:48:50|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|8
1721638140000|2024-07-22 08:49:00|42463.6|42443.6|42476.1|42456.1|42476.1|42456.1|42463.6|42443.6|4
1721638150000|2024-07-22 08:49:10|||||||||3
1721638170000|2024-07-22 08:49:30|42477.6|42457.6|42485.1|42465.1|42485.1|42465.1|42477.6|42457.6|5
1721638180000|2024-07-22 08:49:40|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|0
1721638190000|2024-07-22 08:49:50|42488.6|42468.6|42485.2|42465.2|42488.6|42468.6|42485.1|42465.1|4
1721638210000|2024-07-22 08:50:10|42481.1|42461.1|42481.1|42461.1|42481.1|42461.1|42480.2|42460.2|3
1721638220000|2024-07-22 08:50:20|42483.6|42463.6|42481.1|42461.1|42483.6|42463.6|42480.2|42460.2|0
1721638230000|2024-07-22 08:50:30|42482.1|42462.1|42480.2|42460.2|42482.1|42462.1|42480.2|42460.2|1
1721638240000|2024-07-22 08:50:40|42481.1|42461.1|42480.2|42460.2|42481.1|42461.1|42480.2|42460.2|2
1721638250000|2024-07-22 08:50:50|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|0
1721638260000|2024-07-22 08:51:00|42482.7|42462.7|42478.6|42458.6|42483.6|42463.6|42478.6|42458.6|5
1721638270000|2024-07-22 08:51:10|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|2
1721638280000|2024-07-22 08:51:20|42484.2|42464.2|42486.7|42466.7|42486.7|42466.7|42484.2|42464.2|0
1721638290000|2024-07-22 08:51:30|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|5
1721638300000|2024-07-22 08:51:40|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|42487.1|42467.1|0
1721638310000|2024-07-22 08:51:50|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42483.6|42463.6|0
1721638320000|2024-07-22 08:52:00|42483.6|42463.6|42485.2|42465.2|42485.2|42465.2|42482.7|42462.7|1
1721638330000|2024-07-22 08:52:10|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|3
1721638340000|2024-07-22 08:52:20|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|2
1721638350000|2024-07-22 08:52:30|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|42488.7|42468.7|0
1721638360000|2024-07-22 08:52:40|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|42489.6|42469.6|0
1721638370000|2024-07-22 08:52:50|42491.2|42471.2|42495.2|42475.2|42496.2|42476.2|42491.2|42471.2|7
1721638380000|2024-07-22 08:53:00|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|0
1721638390000|2024-07-22 08:53:10|42498.7|42478.7|42498.7|42478.7|42498.7|42478.7|42495.2|42475.2|0
1721638400000|2024-07-22 08:53:20|42497.7|42477.7|42498.7|42478.7|42498.7|42478.7|42497.7|42477.7|3
1721638410000|2024-07-22 08:53:30|42497.1|42477.1|42500.2|42480.2|42500.2|42480.2|42495.2|42475.2|2
1721638420000|2024-07-22 08:53:40|42498.7|42478.7|42500.2|42480.2|42500.2|42480.2|42498.7|42478.7|2
1721638430000|2024-07-22 08:53:50|42497.1|42477.1|42495.2|42475.2|42497.1|42477.1|42495.2|42475.2|6
1721638440000|2024-07-22 08:54:00|42496.2|42476.2|42497.7|42477.7|42497.7|42477.7|42495.2|42475.2|4
1721638460000|2024-07-22 08:54:20|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|4
1721638470000|2024-07-22 08:54:30|42493.7|42473.7|42488.7|42468.7|42493.7|42473.7|42488.7|42468.7|8
1721638480000|2024-07-22 08:54:40|42484.1|42464.1|42477.7|42457.7|42484.1|42464.1|42477.7|42457.7|6
1721638490000|2024-07-22 08:54:50|42478.7|42458.7|42481.2|42461.2|42484.2|42464.2|42478.7|42458.7|8
1721638500000|2024-07-22 08:55:00|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|42484.2|42464.2|0
1721638510000|2024-07-22 08:55:10|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|0
1721638520000|2024-07-22 08:55:20|||||||||1
1721638530000|2024-07-22 08:55:30|42487.2|42467.2|42490.2|42470.2|42491.2|42471.2|42486.2|42466.2|4
1721638540000|2024-07-22 08:55:40|||||||||5
1721638550000|2024-07-22 08:55:50|42492.7|42472.7|42493.7|42473.7|42493.7|42473.7|42492.7|42472.7|1
1721638560000|2024-07-22 08:56:00|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|2
1721638570000|2024-07-22 08:56:10|42497.2|42477.2|42494.7|42474.7|42497.2|42477.2|42494.7|42474.7|1
1721638580000|2024-07-22 08:56:20|42493.7|42473.7|42495.2|42475.2|42495.2|42475.2|42493.7|42473.7|0
1721638590000|2024-07-22 08:56:30|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|1
1721638600000|2024-07-22 08:56:40|42497.2|42477.2|42502.2|42482.2|42502.2|42482.2|42497.2|42477.2|5
1721638620000|2024-07-22 08:57:00|42504.1|42484.1|42509.7|42489.7|42509.7|42489.7|42503.1|42483.1|4
1721638630000|2024-07-22 08:57:10|42511.2|42491.2|42511.2|42491.2|42511.2|42491.2|42511.2|42491.2|4
1721638640000|2024-07-22 08:57:20|42509.7|42489.7|42506.7|42486.7|42509.7|42489.7|42506.7|42486.7|9
1721638650000|2024-07-22 08:57:30|42507.7|42487.7|42502.7|42482.7|42507.7|42487.7|42502.7|42482.7|6
1721638670000|2024-07-22 08:57:50|42501.2|42481.2|42502.2|42482.2|42502.2|42482.2|42501.2|42481.2|1
1721638680000|2024-07-22 08:58:00|42503.7|42483.7|42503.7|42483.7|42505.7|42485.7|42503.7|42483.7|2
1721638690000|2024-07-22 08:58:10|42505.7|42485.7|42503.7|42483.7|42505.7|42485.7|42503.7|42483.7|3
1721638700000|2024-07-22 08:58:20|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|4
1721638730000|2024-07-22 08:58:50|42500.7|42480.7|42502.2|42482.2|42502.2|42482.2|42500.7|42480.7|4
1721638740000|2024-07-22 08:59:00|42505.2|42485.2|42508.7|42488.7|42508.7|42488.7|42505.2|42485.2|7
1721638750000|2024-07-22 08:59:10|||||||||1
1721638760000|2024-07-22 08:59:20|42507.7|42487.7|42508.7|42488.7|42508.7|42488.7|42506.7|42486.7|0
1721638770000|2024-07-22 08:59:30|42510.2|42490.2|42513.7|42493.7|42513.7|42493.7|42510.2|42490.2|10
1721638780000|2024-07-22 08:59:40|42517.7|42497.7|42518.7|42498.7|42518.7|42498.7|42517.7|42497.7|1
1721638790000|2024-07-22 08:59:50|||||||||4
1721638800000|2024-07-22 09:00:00|42520.2|42500.2|42530.2|42510.2|42533.7|42513.7|42520.2|42500.2|36
1721638810000|2024-07-22 09:00:10|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|2
1721638820000|2024-07-22 09:00:20|42525.2|42505.2|42523.2|42503.2|42525.2|42505.2|42523.2|42503.2|1
1721638830000|2024-07-22 09:00:30|42520.2|42500.2|42513.7|42493.7|42520.2|42500.2|42513.7|42493.7|2
1721638840000|2024-07-22 09:00:40|42512.2|42492.2|42510.2|42490.2|42512.2|42492.2|42510.2|42490.2|3
1721638850000|2024-07-22 09:00:50|42512.2|42492.2|42523.7|42503.7|42523.7|42503.7|42511.2|42491.2|6
1721638860000|2024-07-22 09:01:00|42522.7|42502.7|42522.7|42502.7|42525.2|42505.2|42522.7|42502.7|12
1721638870000|2024-07-22 09:01:10|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|3
1721638880000|2024-07-22 09:01:20|42521.7|42501.7|42520.2|42500.2|42521.7|42501.7|42520.2|42500.2|2
1721638890000|2024-07-22 09:01:30|42521.2|42501.2|42525.2|42505.2|42525.2|42505.2|42520.2|42500.2|1
1721638900000|2024-07-22 09:01:40|||||||||1
1721638920000|2024-07-22 09:02:00|42528.7|42508.7|42530.2|42510.2|42530.2|42510.2|42528.7|42508.7|0
1721638930000|2024-07-22 09:02:10|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|2
1721638940000|2024-07-22 09:02:20|42530.2|42510.2|42525.2|42505.2|42530.2|42510.2|42525.2|42505.2|13
1721638950000|2024-07-22 09:02:30|42521.2|42501.2|42510.2|42490.2|42521.2|42501.2|42510.2|42490.2|3
1721638960000|2024-07-22 09:02:40|42507.2|42487.2|42502.2|42482.2|42507.2|42487.2|42502.2|42482.2|0
1721638970000|2024-07-22 09:02:50|42501.2|42481.2|42501.2|42481.2|42501.2|42481.2|42501.2|42481.2|0
1721638980000|2024-07-22 09:03:00|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42499.7|42479.7|2
1721639000000|2024-07-22 09:03:20|42503.7|42483.7|42503.7|42483.7|42503.7|42483.7|42503.7|42483.7|4
1721639010000|2024-07-22 09:03:30|42505.2|42485.2|42503.7|42483.7|42507.2|42487.2|42503.7|42483.7|4
1721639040000|2024-07-22 09:04:00|42502.7|42482.7|42500.2|42480.2|42502.7|42482.7|42500.2|42480.2|3
1721639050000|2024-07-22 09:04:10|42499.2|42479.2|42500.2|42480.2|42500.2|42480.2|42499.2|42479.2|2
1721639060000|2024-07-22 09:04:20|42499.2|42479.2|42495.2|42475.2|42499.2|42479.2|42495.2|42475.2|0
1721639070000|2024-07-22 09:04:30|42494.2|42474.2|42492.7|42472.7|42494.2|42474.2|42492.7|42472.7|1
1721639080000|2024-07-22 09:04:40|42490.2|42470.2|42487.7|42467.7|42490.2|42470.2|42487.7|42467.7|3
1721639090000|2024-07-22 09:04:50|42488.7|42468.7|42483.7|42463.7|42488.7|42468.7|42483.7|42463.7|1
1721639100000|2024-07-22 09:05:00|42482.7|42462.7|42483.7|42463.7|42483.7|42463.7|42482.7|42462.7|0
1721639110000|2024-07-22 09:05:10|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|42478.7|42458.7|6
1721639120000|2024-07-22 09:05:20|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|3
1721639130000|2024-07-22 09:05:30|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|1
1721639140000|2024-07-22 09:05:40|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|0
1721639160000|2024-07-22 09:06:00|42473.7|42453.7|42475.7|42455.7|42475.7|42455.7|42472.2|42452.2|3
1721639170000|2024-07-22 09:06:10|42477.2|42457.2|42482.2|42462.2|42482.2|42462.2|42477.2|42457.2|5
1721639180000|2024-07-22 09:06:20|42483.7|42463.7|42482.2|42462.2|42483.7|42463.7|42482.2|42462.2|1
1721639210000|2024-07-22 09:06:50|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|0
1721639220000|2024-07-22 09:07:00|42478.2|42458.2|42480.7|42460.7|42480.7|42460.7|42477.2|42457.2|2
1721639230000|2024-07-22 09:07:10|||||||||1
1721639240000|2024-07-22 09:07:20|42482.2|42462.2|42484.7|42464.7|42484.7|42464.7|42482.2|42462.2|2
1721639250000|2024-07-22 09:07:30|42485.7|42465.7|42489.2|42469.2|42489.2|42469.2|42485.7|42465.7|1
1721639260000|2024-07-22 09:07:40|42488.2|42468.2|42487.2|42467.2|42488.2|42468.2|42487.2|42467.2|1
1721639270000|2024-07-22 09:07:50|42485.2|42465.2|42482.2|42462.2|42485.2|42465.2|42482.2|42462.2|1
1721639280000|2024-07-22 09:08:00|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|42483.2|42463.2|0
1721639290000|2024-07-22 09:08:10|||||||||1
1721639310000|2024-07-22 09:08:30|42484.2|42464.2|42483.2|42463.2|42484.2|42464.2|42483.2|42463.2|1
1721639320000|2024-07-22 09:08:40|42484.2|42464.2|42483.2|42463.2|42484.2|42464.2|42483.2|42463.2|0
1721639340000|2024-07-22 09:09:00|42484.2|42464.2|42483.2|42463.2|42484.2|42464.2|42483.2|42463.2|3
1721639350000|2024-07-22 09:09:10|42480.7|42460.7|42488.7|42468.7|42488.7|42468.7|42480.7|42460.7|10
1721639360000|2024-07-22 09:09:20|42493.7|42473.7|42493.7|42473.7|42493.7|42473.7|42493.7|42473.7|1
1721639370000|2024-07-22 09:09:30|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|42499.2|42479.2|2
1721639380000|2024-07-22 09:09:40|||||||||1
1721639390000|2024-07-22 09:09:50|42500.7|42480.7|42500.7|42480.7|42502.2|42482.2|42500.7|42480.7|4
1721639400000|2024-07-22 09:10:00|42498.2|42478.2|42497.2|42477.2|42498.2|42478.2|42497.2|42477.2|3
1721639420000|2024-07-22 09:10:20|42495.7|42475.7|42492.2|42472.2|42495.7|42475.7|42492.2|42472.2|4
1721639430000|2024-07-22 09:10:30|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|42493.2|42473.2|2
1721639440000|2024-07-22 09:10:40|||||||||1
1721639450000|2024-07-22 09:10:50|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|1
1721639460000|2024-07-22 09:11:00|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|3
1721639470000|2024-07-22 09:11:10|42494.2|42474.2|42497.2|42477.2|42497.2|42477.2|42494.2|42474.2|17
1721639490000|2024-07-22 09:11:30|42499.2|42479.2|42505.7|42485.7|42505.7|42485.7|42499.2|42479.2|2
1721639510000|2024-07-22 09:11:50|42515.2|42495.2|42517.2|42497.2|42517.2|42497.2|42515.2|42495.2|3
1721639520000|2024-07-22 09:12:00|||||||||4
1721639530000|2024-07-22 09:12:10|42513.7|42493.7|42508.7|42488.7|42513.7|42493.7|42508.7|42488.7|6
1721639540000|2024-07-22 09:12:20|42510.7|42490.7|42517.2|42497.2|42517.2|42497.2|42510.7|42490.7|4
1721639550000|2024-07-22 09:12:30|42518.7|42498.7|42527.2|42507.2|42527.2|42507.2|42518.7|42498.7|9
1721639560000|2024-07-22 09:12:40|||||||||2
1721639570000|2024-07-22 09:12:50|42526.2|42506.2|42522.2|42502.2|42526.2|42506.2|42522.2|42502.2|0
1721639580000|2024-07-22 09:13:00|42521.2|42501.2|42518.7|42498.7|42521.2|42501.2|42518.7|42498.7|3
1721639600000|2024-07-22 09:13:20|42517.2|42497.2|42507.2|42487.2|42517.2|42497.2|42507.2|42487.2|9
1721639620000|2024-07-22 09:13:40|42508.2|42488.2|42511.2|42491.2|42511.2|42491.2|42508.2|42488.2|7
1721639650000|2024-07-22 09:14:10|42512.7|42492.7|42513.7|42493.7|42513.7|42493.7|42512.7|42492.7|0
1721639660000|2024-07-22 09:14:20|42512.2|42492.2|42515.7|42495.7|42517.2|42497.2|42512.2|42492.2|2
1721639670000|2024-07-22 09:14:30|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|0
1721639680000|2024-07-22 09:14:40|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|0
1721639700000|2024-07-22 09:15:00|42511.2|42491.2|42507.2|42487.2|42512.2|42492.2|42507.2|42487.2|7
1721639710000|2024-07-22 09:15:10|42505.7|42485.7|42507.2|42487.2|42507.2|42487.2|42504.2|42484.2|1
1721639720000|2024-07-22 09:15:20|42505.7|42485.7|42500.7|42480.7|42505.7|42485.7|42500.7|42480.7|0
1721639730000|2024-07-22 09:15:30|42499.7|42479.7|42500.7|42480.7|42500.7|42480.7|42499.7|42479.7|1
1721639740000|2024-07-22 09:15:40|42499.7|42479.7|42495.7|42475.7|42499.7|42479.7|42495.7|42475.7|2
1721639750000|2024-07-22 09:15:50|42492.2|42472.2|42489.2|42469.2|42492.2|42472.2|42489.2|42469.2|1
1721639760000|2024-07-22 09:16:00|42488.2|42468.2|42487.2|42467.2|42488.2|42468.2|42487.2|42467.2|0
1721639770000|2024-07-22 09:16:10|42483.2|42463.2|42480.2|42460.2|42483.2|42463.2|42480.2|42460.2|3
1721639780000|2024-07-22 09:16:20|42477.2|42457.2|42475.7|42455.7|42477.2|42457.2|42475.7|42455.7|2
1721639790000|2024-07-22 09:16:30|42474.2|42454.2|42467.7|42447.7|42474.2|42454.2|42467.7|42447.7|4
1721639800000|2024-07-22 09:16:40|42465.7|42445.7|42462.2|42442.2|42465.7|42445.7|42462.2|42442.2|0
1721639810000|2024-07-22 09:16:50|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|3
1721639820000|2024-07-22 09:17:00|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|42462.2|42442.2|3
1721639830000|2024-07-22 09:17:10|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|5
1721639840000|2024-07-22 09:17:20|||||||||2
1721639850000|2024-07-22 09:17:30|42458.2|42438.2|42457.2|42437.2|42458.2|42438.2|42457.2|42437.2|2
1721639860000|2024-07-22 09:17:40|42456.7|42436.7|42458.2|42438.2|42458.2|42438.2|42456.7|42436.7|5
1721639870000|2024-07-22 09:17:50|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|42459.2|42439.2|0
1721639880000|2024-07-22 09:18:00|42460.7|42440.7|42460.7|42440.7|42465.7|42445.7|42460.7|42440.7|5
1721639890000|2024-07-22 09:18:10|42459.2|42439.2|42457.7|42437.7|42459.2|42439.2|42457.7|42437.7|5
1721639900000|2024-07-22 09:18:20|42455.2|42435.2|42454.2|42434.2|42455.2|42435.2|42454.2|42434.2|2
1721639910000|2024-07-22 09:18:30|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|0
1721639920000|2024-07-22 09:18:40|||||||||1
1721639930000|2024-07-22 09:18:50|42451.7|42431.7|42447.2|42427.2|42451.7|42431.7|42447.2|42427.2|0
1721639960000|2024-07-22 09:19:20|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|1
1721639970000|2024-07-22 09:19:30|42447.2|42427.2|42450.7|42430.7|42450.7|42430.7|42447.2|42427.2|8
1721639980000|2024-07-22 09:19:40|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|10
1721639990000|2024-07-22 09:19:50|42455.7|42435.7|42453.7|42433.7|42457.2|42437.2|42452.2|42432.2|5
1721640000000|2024-07-22 09:20:00|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|0
1721640010000|2024-07-22 09:20:10|42458.7|42438.7|42459.7|42439.7|42459.7|42439.7|42458.7|42438.7|0
1721640020000|2024-07-22 09:20:20|||||||||2
1721640030000|2024-07-22 09:20:30|42458.2|42438.2|42457.2|42437.2|42458.2|42438.2|42457.2|42437.2|0
1721640040000|2024-07-22 09:20:40|42459.2|42439.2|42460.7|42440.7|42460.7|42440.7|42459.2|42439.2|5
1721640050000|2024-07-22 09:20:50|42462.2|42442.2|42467.2|42447.2|42467.2|42447.2|42462.2|42442.2|2
1721640060000|2024-07-22 09:21:00|42468.7|42448.7|42469.7|42449.7|42469.7|42449.7|42468.7|42448.7|0
1721640070000|2024-07-22 09:21:10|42473.7|42453.7|42474.7|42454.7|42475.2|42455.2|42473.7|42453.7|4
1721640090000|2024-07-22 09:21:30|42477.7|42457.7|42484.2|42464.2|42484.2|42464.2|42477.7|42457.7|3
1721640100000|2024-07-22 09:21:40|42485.7|42465.7|42479.2|42459.2|42485.7|42465.7|42479.2|42459.2|32
1721640110000|2024-07-22 09:21:50|||||||||1
1721640120000|2024-07-22 09:22:00|42478.2|42458.2|42475.7|42455.7|42478.2|42458.2|42475.7|42455.7|0
1721640140000|2024-07-22 09:22:20|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|9
1721640160000|2024-07-22 09:22:40|42472.2|42452.2|42465.7|42445.7|42472.2|42452.2|42465.7|42445.7|5
1721640180000|2024-07-22 09:23:00|42463.7|42443.7|42465.7|42445.7|42465.7|42445.7|42463.7|42443.7|1
1721640200000|2024-07-22 09:23:20|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|42466.7|42446.7|5
1721640230000|2024-07-22 09:23:50|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|1
1721640240000|2024-07-22 09:24:00|42466.7|42446.7|42465.7|42445.7|42466.7|42446.7|42465.7|42445.7|0
1721640250000|2024-07-22 09:24:10|42466.7|42446.7|42463.2|42443.2|42466.7|42446.7|42463.2|42443.2|2
1721640260000|2024-07-22 09:24:20|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|0
1721640270000|2024-07-22 09:24:30|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|1
1721640280000|2024-07-22 09:24:40|42461.7|42441.7|42463.2|42443.2|42463.2|42443.2|42461.7|42441.7|3
1721640290000|2024-07-22 09:24:50|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|0
1721640310000|2024-07-22 09:25:10|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|0
1721640330000|2024-07-22 09:25:30|42464.2|42444.2|42461.7|42441.7|42464.2|42444.2|42461.7|42441.7|7
1721640340000|2024-07-22 09:25:40|42460.7|42440.7|42459.2|42439.2|42460.7|42440.7|42459.2|42439.2|5
1721640360000|2024-07-22 09:26:00|42455.2|42435.2|42454.2|42434.2|42455.2|42435.2|42454.2|42434.2|2
1721640420000|2024-07-22 09:27:00|42452.7|42432.7|42445.7|42425.7|42452.7|42432.7|42445.7|42425.7|9
1721640440000|2024-07-22 09:27:20|42439.2|42419.2|42437.7|42417.7|42439.2|42419.2|42437.7|42417.7|10
1721640450000|2024-07-22 09:27:30|42435.2|42415.2|42434.2|42414.2|42435.2|42415.2|42434.2|42414.2|1
1721640460000|2024-07-22 09:27:40|42432.7|42412.7|42430.7|42410.7|42432.7|42412.7|42430.7|42410.7|1
1721640470000|2024-07-22 09:27:50|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|17
1721640480000|2024-07-22 09:28:00|42434.8|42414.8|42435.7|42415.7|42435.7|42415.7|42434.8|42414.8|0
1721640490000|2024-07-22 09:28:10|42434.8|42414.8|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|6
1721640500000|2024-07-22 09:28:20|42434.2|42414.2|42429.8|42409.8|42434.2|42414.2|42429.8|42409.8|0
1721640510000|2024-07-22 09:28:30|42430.7|42410.7|42416.7|42396.7|42430.7|42410.7|42414.2|42394.2|12
1721640520000|2024-07-22 09:28:40|42417.7|42397.7|42424.2|42404.2|42429.2|42409.2|42417.7|42397.7|26
1721640530000|2024-07-22 09:28:50|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|12
1721640540000|2024-07-22 09:29:00|||||||||3
1721640550000|2024-07-22 09:29:10|42424.2|42404.2|42419.2|42399.2|42424.2|42404.2|42419.2|42399.2|17
1721640560000|2024-07-22 09:29:20|42417.3|42397.3|42419.2|42399.2|42419.2|42399.2|42415.8|42395.8|1
1721640570000|2024-07-22 09:29:30|42418.3|42398.3|42409.2|42389.2|42418.3|42398.3|42409.2|42389.2|16
1721640580000|2024-07-22 09:29:40|42407.7|42387.7|42402.7|42382.7|42407.7|42387.7|42396.7|42376.7|20
1721640590000|2024-07-22 09:29:50|42403.7|42383.7|42405.2|42385.2|42405.2|42385.2|42403.7|42383.7|2
1721640600000|2024-07-22 09:30:00|42408.3|42388.3|42420.2|42400.2|42420.2|42400.2|42408.3|42388.3|6
1721640610000|2024-07-22 09:30:10|42421.7|42401.7|42425.2|42405.2|42425.2|42405.2|42421.7|42401.7|1
1721640620000|2024-07-22 09:30:20|42426.7|42406.7|42431.7|42411.7|42431.7|42411.7|42426.7|42406.7|4
1721640630000|2024-07-22 09:30:30|42430.8|42410.8|42437.7|42417.7|42437.7|42417.7|42430.8|42410.8|15
1721640640000|2024-07-22 09:30:40|42439.8|42419.8|42442.3|42422.3|42445.8|42425.8|42439.8|42419.8|21
1721640650000|2024-07-22 09:30:50|42443.3|42423.3|42444.3|42424.3|42444.3|42424.3|42442.3|42422.3|2
1721640660000|2024-07-22 09:31:00|42447.3|42427.3|42448.8|42428.8|42450.8|42430.8|42447.3|42427.3|9
1721640670000|2024-07-22 09:31:10|42447.3|42427.3|42440.8|42420.8|42447.3|42427.3|42438.3|42418.3|10
1721640680000|2024-07-22 09:31:20|42441.8|42421.8|42447.3|42427.3|42447.3|42427.3|42441.8|42421.8|1
1721640690000|2024-07-22 09:31:30|42450.3|42430.3|42447.3|42427.3|42452.3|42432.3|42447.3|42427.3|2
1721640720000|2024-07-22 09:32:00|42445.8|42425.8|42444.3|42424.3|42447.3|42427.3|42442.3|42422.3|12
1721640730000|2024-07-22 09:32:10|||||||||1
1721640740000|2024-07-22 09:32:20|42445.8|42425.8|42456.2|42436.2|42456.2|42436.2|42445.8|42425.8|8
1721640750000|2024-07-22 09:32:30|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|0
1721640760000|2024-07-22 09:32:40|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|0
1721640770000|2024-07-22 09:32:50|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|0
1721640780000|2024-07-22 09:33:00|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42453.8|42433.8|0
1721640790000|2024-07-22 09:33:10|42453.8|42433.8|42455.8|42435.8|42455.8|42435.8|42453.8|42433.8|3
1721640800000|2024-07-22 09:33:20|42454.8|42434.8|42454.8|42434.8|42454.8|42434.8|42453.8|42433.8|0
1721640810000|2024-07-22 09:33:30|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42453.8|42433.8|0
1721640820000|2024-07-22 09:33:40|42453.8|42433.8|42453.8|42433.8|42454.8|42434.8|42453.8|42433.8|0
1721640840000|2024-07-22 09:34:00|42454.8|42434.8|42457.3|42437.3|42457.3|42437.3|42453.8|42433.8|6
1721640850000|2024-07-22 09:34:10|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|1
1721640860000|2024-07-22 09:34:20|42452.3|42432.3|42445.8|42425.8|42452.3|42432.3|42445.8|42425.8|3
1721640870000|2024-07-22 09:34:30|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|5
1721640890000|2024-07-22 09:34:50|42449.8|42429.8|42452.3|42432.3|42452.3|42432.3|42449.8|42429.8|3
1721640910000|2024-07-22 09:35:10|42453.3|42433.3|42454.8|42434.8|42454.8|42434.8|42453.3|42433.3|0
1721640920000|2024-07-22 09:35:20|42453.8|42433.8|42452.3|42432.3|42453.8|42433.8|42452.3|42432.3|5
1721640930000|2024-07-22 09:35:30|42455.3|42435.3|42451.3|42431.3|42455.3|42435.3|42451.3|42431.3|0
1721640940000|2024-07-22 09:35:40|42452.3|42432.3|42448.8|42428.8|42452.3|42432.3|42448.8|42428.8|0
1721640950000|2024-07-22 09:35:50|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|42447.3|42427.3|0
1721640960000|2024-07-22 09:36:00|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|2
1721640970000|2024-07-22 09:36:10|||||||||4
1721640980000|2024-07-22 09:36:20|42442.8|42422.8|42439.8|42419.8|42442.8|42422.8|42439.8|42419.8|7
1721640990000|2024-07-22 09:36:30|42438.8|42418.8|42437.8|42417.8|42438.8|42418.8|42437.8|42417.8|1
1721641000000|2024-07-22 09:36:40|42436.8|42416.8|42435.3|42415.3|42436.8|42416.8|42435.3|42415.3|5
1721641020000|2024-07-22 09:37:00|42433.8|42413.8|42422.3|42402.3|42433.8|42413.8|42422.3|42402.3|4
1721641030000|2024-07-22 09:37:10|42420.8|42400.8|42415.8|42395.8|42420.8|42400.8|42415.8|42395.8|7
1721641040000|2024-07-22 09:37:20|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|3
1721641070000|2024-07-22 09:37:50|||||||||2
1721641080000|2024-07-22 09:38:00|42417.3|42397.3|42417.3|42397.3|42420.3|42400.3|42417.3|42397.3|6
1721641090000|2024-07-22 09:38:10|42419.3|42399.3|42427.3|42407.3|42427.3|42407.3|42419.3|42399.3|1
1721641100000|2024-07-22 09:38:20|42428.8|42408.8|42427.3|42407.3|42428.8|42408.8|42427.3|42407.3|2
1721641110000|2024-07-22 09:38:30|42430.3|42410.3|42426.3|42406.3|42430.3|42410.3|42426.3|42406.3|1
1721641120000|2024-07-22 09:38:40|42427.3|42407.3|42420.8|42400.8|42427.3|42407.3|42420.8|42400.8|12
1721641130000|2024-07-22 09:38:50|||||||||2
1721641140000|2024-07-22 09:39:00|42418.3|42398.3|42427.3|42407.3|42428.8|42408.8|42418.3|42398.3|5
1721641160000|2024-07-22 09:39:20|42429.8|42409.8|42432.3|42412.3|42432.3|42412.3|42429.8|42409.8|1
1721641170000|2024-07-22 09:39:30|42433.8|42413.8|42433.8|42413.8|42433.8|42413.8|42433.8|42413.8|1
1721641190000|2024-07-22 09:39:50|42432.3|42412.3|42435.8|42415.8|42435.8|42415.8|42432.3|42412.3|7
1721641200000|2024-07-22 09:40:00|||||||||2
1721641210000|2024-07-22 09:40:10|42437.3|42417.3|42437.3|42417.3|42438.3|42418.3|42437.3|42417.3|2
1721641220000|2024-07-22 09:40:20|42438.3|42418.3|42437.3|42417.3|42438.3|42418.3|42437.3|42417.3|0
1721641230000|2024-07-22 09:40:30|42435.8|42415.8|42418.3|42398.3|42435.8|42415.8|42418.3|42398.3|65
1721641240000|2024-07-22 09:40:40|||||||||1
1721641250000|2024-07-22 09:40:50|42417.3|42397.3|42417.3|42397.3|42418.3|42398.3|42417.3|42397.3|1
1721641270000|2024-07-22 09:41:10|42419.8|42399.8|42417.3|42397.3|42422.3|42402.3|42417.3|42397.3|3
1721641300000|2024-07-22 09:41:40|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|0
1721641310000|2024-07-22 09:41:50|42417.3|42397.3|42420.8|42400.8|42420.8|42400.8|42417.3|42397.3|4
1721641320000|2024-07-22 09:42:00|42422.3|42402.3|42420.8|42400.8|42422.3|42402.3|42419.8|42399.8|3
1721641330000|2024-07-22 09:42:10|42422.3|42402.3|42422.3|42402.3|42422.3|42402.3|42420.8|42400.8|1
1721641340000|2024-07-22 09:42:20|42419.8|42399.8|42419.8|42399.8|42419.8|42399.8|42419.8|42399.8|1
1721641350000|2024-07-22 09:42:30|42418.3|42398.3|42417.3|42397.3|42418.3|42398.3|42417.3|42397.3|1
1721641380000|2024-07-22 09:43:00|42415.8|42395.8|42407.3|42387.3|42415.8|42395.8|42407.3|42387.3|3
1721641390000|2024-07-22 09:43:10|42396.8|42376.8|42397.8|42377.8|42397.8|42377.8|42396.8|42376.8|13
1721641400000|2024-07-22 09:43:20|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|1
1721641410000|2024-07-22 09:43:30|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|0
1721641420000|2024-07-22 09:43:40|42402.8|42382.8|42404.3|42384.3|42404.3|42384.3|42402.8|42382.8|1
1721641430000|2024-07-22 09:43:50|42402.8|42382.8|42404.3|42384.3|42404.3|42384.3|42402.8|42382.8|2
1721641440000|2024-07-22 09:44:00|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|0
1721641450000|2024-07-22 09:44:10|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|42397.8|42377.8|16
1721641460000|2024-07-22 09:44:20|42398.8|42378.8|42401.3|42381.3|42401.3|42381.3|42398.8|42378.8|7
1721641470000|2024-07-22 09:44:30|42404.3|42384.3|42407.3|42387.3|42407.3|42387.3|42404.3|42384.3|2
1721641480000|2024-07-22 09:44:40|42406.3|42386.3|42406.3|42386.3|42407.3|42387.3|42406.3|42386.3|1
1721641500000|2024-07-22 09:45:00|42404.8|42384.8|42404.8|42384.8|42404.8|42384.8|42403.8|42383.8|2
1721641510000|2024-07-22 09:45:10|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42401.3|42381.3|11
1721641530000|2024-07-22 09:45:30|42407.3|42387.3|42409.8|42389.8|42409.8|42389.8|42407.3|42387.3|1
1721641550000|2024-07-22 09:45:50|42411.3|42391.3|42413.8|42393.8|42413.8|42393.8|42411.3|42391.3|2
1721641560000|2024-07-22 09:46:00|42412.3|42392.3|42413.8|42393.8|42413.8|42393.8|42412.3|42392.3|0
1721641570000|2024-07-22 09:46:10|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|0
1721641580000|2024-07-22 09:46:20|42413.8|42393.8|42416.3|42396.3|42416.3|42396.3|42413.8|42393.8|12
1721641590000|2024-07-22 09:46:30|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|42416.3|42396.3|2
1721641600000|2024-07-22 09:46:40|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|3
1721641610000|2024-07-22 09:46:50|||||||||2
1721641620000|2024-07-22 09:47:00|42412.3|42392.3|42412.3|42392.3|42413.3|42393.3|42412.3|42392.3|5
1721641630000|2024-07-22 09:47:10|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|1
1721641640000|2024-07-22 09:47:20|42414.3|42394.3|42416.3|42396.3|42416.3|42396.3|42414.3|42394.3|15
1721641650000|2024-07-22 09:47:30|42417.8|42397.8|42421.3|42401.3|42421.3|42401.3|42417.8|42397.8|1
1721641660000|2024-07-22 09:47:40|42422.8|42402.8|42423.8|42403.8|42423.8|42403.8|42422.8|42402.8|2
1721641670000|2024-07-22 09:47:50|42426.3|42406.3|42431.3|42411.3|42431.3|42411.3|42426.3|42406.3|5
1721641680000|2024-07-22 09:48:00|42432.3|42412.3|42441.3|42421.3|42441.3|42421.3|42432.3|42412.3|5
1721641690000|2024-07-22 09:48:10|42439.8|42419.8|42441.3|42421.3|42441.3|42421.3|42436.3|42416.3|4
1721641700000|2024-07-22 09:48:20|42443.8|42423.8|42449.8|42429.8|42449.8|42429.8|42443.8|42423.8|30
1721641710000|2024-07-22 09:48:30|42450.8|42430.8|42454.8|42434.8|42454.8|42434.8|42449.8|42429.8|2
1721641720000|2024-07-22 09:48:40|42458.8|42438.8|42455.3|42435.3|42458.8|42438.8|42452.8|42432.8|21
1721641730000|2024-07-22 09:48:50|42455.8|42435.8|42454.3|42434.3|42455.8|42435.8|42454.3|42434.3|0
1721641740000|2024-07-22 09:49:00|||||||||1
1721641780000|2024-07-22 09:49:40|42455.3|42435.3|42454.3|42434.3|42455.3|42435.3|42454.3|42434.3|0
1721641790000|2024-07-22 09:49:50|42450.3|42430.3|42449.3|42429.3|42450.3|42430.3|42448.3|42428.3|1
1721641800000|2024-07-22 09:50:00|42446.3|42426.3|42445.3|42425.3|42446.3|42426.3|42445.3|42425.3|5
1721641810000|2024-07-22 09:50:10|42442.8|42422.8|42442.8|42422.8|42442.8|42422.8|42442.8|42422.8|1
1721641820000|2024-07-22 09:50:20|42441.3|42421.3|42440.3|42420.3|42441.3|42421.3|42440.3|42420.3|11
1721641830000|2024-07-22 09:50:30|42436.3|42416.3|42426.8|42406.8|42436.3|42416.3|42426.8|42406.8|4
1721641840000|2024-07-22 09:50:40|42424.8|42404.8|42423.3|42403.3|42425.8|42405.8|42423.3|42403.3|5
1721641850000|2024-07-22 09:50:50|42424.8|42404.8|42423.3|42403.3|42424.8|42404.8|42423.3|42403.3|0
1721641860000|2024-07-22 09:51:00|42422.3|42402.3|42426.3|42406.3|42426.3|42406.3|42422.3|42402.3|3
1721641870000|2024-07-22 09:51:10|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|1
1721641880000|2024-07-22 09:51:20|42429.8|42409.8|42423.3|42403.3|42429.8|42409.8|42423.3|42403.3|13
1721641890000|2024-07-22 09:51:30|42421.3|42401.3|42418.3|42398.3|42421.3|42401.3|42418.3|42398.3|11
1721641900000|2024-07-22 09:51:40|42417.3|42397.3|42421.8|42401.8|42421.8|42401.8|42417.3|42397.3|13
1721641910000|2024-07-22 09:51:50|42419.8|42399.8|42424.8|42404.8|42424.8|42404.8|42419.8|42399.8|2
1721641920000|2024-07-22 09:52:00|42425.8|42405.8|42426.8|42406.8|42426.8|42406.8|42425.8|42405.8|2
1721641930000|2024-07-22 09:52:10|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|1
1721641940000|2024-07-22 09:52:20|42423.3|42403.3|42421.3|42401.3|42423.3|42403.3|42421.3|42401.3|2
1721641950000|2024-07-22 09:52:30|42419.8|42399.8|42417.3|42397.3|42419.8|42399.8|42417.3|42397.3|1
1721641960000|2024-07-22 09:52:40|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|4
1721641980000|2024-07-22 09:53:00|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|4
1721641990000|2024-07-22 09:53:10|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|0
1721642000000|2024-07-22 09:53:20|42417.3|42397.3|42414.8|42394.8|42417.3|42397.3|42414.8|42394.8|0
1721642040000|2024-07-22 09:54:00|42413.3|42393.3|42412.3|42392.3|42414.8|42394.8|42412.3|42392.3|13
1721642050000|2024-07-22 09:54:10|42415.3|42395.3|42416.3|42396.3|42416.3|42396.3|42415.3|42395.3|3
1721642060000|2024-07-22 09:54:20|42414.8|42394.8|42417.3|42397.3|42418.3|42398.3|42414.8|42394.8|0
1721642070000|2024-07-22 09:54:30|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|0
1721642080000|2024-07-22 09:54:40|42414.8|42394.8|42417.3|42397.3|42417.3|42397.3|42414.8|42394.8|0
1721642090000|2024-07-22 09:54:50|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|0
1721642100000|2024-07-22 09:55:00|42421.3|42401.3|42423.3|42403.3|42423.3|42403.3|42421.3|42401.3|6
1721642110000|2024-07-22 09:55:10|42422.3|42402.3|42419.8|42399.8|42422.3|42402.3|42419.8|42399.8|2
1721642120000|2024-07-22 09:55:20|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|0
1721642140000|2024-07-22 09:55:40|42421.3|42401.3|42418.3|42398.3|42421.3|42401.3|42418.3|42398.3|3
1721642160000|2024-07-22 09:56:00|42419.8|42399.8|42428.3|42408.3|42428.3|42408.3|42419.8|42399.8|2
1721642170000|2024-07-22 09:56:10|||||||||1
1721642180000|2024-07-22 09:56:20|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|0
1721642190000|2024-07-22 09:56:30|||||||||1
1721642200000|2024-07-22 09:56:40|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|42424.8|42404.8|0
1721642210000|2024-07-22 09:56:50|42421.8|42401.8|42418.3|42398.3|42421.8|42401.8|42418.3|42398.3|3
1721642220000|2024-07-22 09:57:00|42416.8|42396.8|42413.3|42393.3|42416.8|42396.8|42413.3|42393.3|1
1721642230000|2024-07-22 09:57:10|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|2
1721642240000|2024-07-22 09:57:20|42409.8|42389.8|42408.3|42388.3|42411.8|42391.8|42408.3|42388.3|2
1721642250000|2024-07-22 09:57:30|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|0
1721642260000|2024-07-22 09:57:40|42404.3|42384.3|42403.3|42383.3|42404.3|42384.3|42403.3|42383.3|4
1721642270000|2024-07-22 09:57:50|42402.3|42382.3|42393.8|42373.8|42403.3|42383.3|42393.8|42373.8|8
1721642280000|2024-07-22 09:58:00|42391.3|42371.3|42383.8|42363.8|42391.3|42371.3|42383.8|42363.8|28
1721642290000|2024-07-22 09:58:10|||||||||1
1721642300000|2024-07-22 09:58:20|42382.8|42362.8|42382.8|42362.8|42383.8|42363.8|42382.8|42362.8|0
1721642310000|2024-07-22 09:58:30|42383.8|42363.8|42386.3|42366.3|42386.3|42366.3|42382.8|42362.8|4
1721642320000|2024-07-22 09:58:40|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|2
1721642330000|2024-07-22 09:58:50|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|2
1721642340000|2024-07-22 09:59:00|42388.8|42368.8|42388.8|42368.8|42389.8|42369.8|42388.8|42368.8|1
1721642350000|2024-07-22 09:59:10|42389.8|42369.8|42390.8|42370.8|42390.8|42370.8|42389.8|42369.8|0
1721642370000|2024-07-22 09:59:30|42393.8|42373.8|42395.3|42375.3|42395.3|42375.3|42393.8|42373.8|0
1721642380000|2024-07-22 09:59:40|||||||||1
1721642390000|2024-07-22 09:59:50|42396.8|42376.8|42397.8|42377.8|42397.8|42377.8|42396.8|42376.8|0
1721642400000|2024-07-22 10:00:00|42398.8|42378.8|42396.3|42376.3|42398.8|42378.8|42393.8|42373.8|9
1721642410000|2024-07-22 10:00:10|42397.8|42377.8|42399.3|42379.3|42399.3|42379.3|42395.3|42375.3|4
1721642420000|2024-07-22 10:00:20|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|0
1721642430000|2024-07-22 10:00:30|42401.8|42381.8|42402.8|42382.8|42402.8|42382.8|42401.8|42381.8|2
1721642440000|2024-07-22 10:00:40|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|2
1721642450000|2024-07-22 10:00:50|42404.8|42384.8|42406.3|42386.3|42406.3|42386.3|42404.8|42384.8|2
1721642460000|2024-07-22 10:01:00|42408.8|42388.8|42409.8|42389.8|42409.8|42389.8|42408.8|42388.8|0
1721642470000|2024-07-22 10:01:10|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|1
1721642490000|2024-07-22 10:01:30|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|42412.3|42392.3|1
1721642500000|2024-07-22 10:01:40|42413.8|42393.8|42415.3|42395.3|42415.3|42395.3|42413.8|42393.8|2
1721642510000|2024-07-22 10:01:50|||||||||2
1721642520000|2024-07-22 10:02:00|42413.8|42393.8|42411.3|42391.3|42413.8|42393.8|42411.3|42391.3|5
1721642530000|2024-07-22 10:02:10|42410.3|42390.3|42408.8|42388.8|42410.3|42390.3|42407.8|42387.8|8
1721642540000|2024-07-22 10:02:20|42407.3|42387.3|42407.3|42387.3|42407.3|42387.3|42407.3|42387.3|2
1721642560000|2024-07-22 10:02:40|42406.3|42386.3|42405.3|42385.3|42406.3|42386.3|42405.3|42385.3|0
1721642570000|2024-07-22 10:02:50|||||||||2
1721642580000|2024-07-22 10:03:00|42402.8|42382.8|42402.3|42382.3|42402.8|42382.8|42402.3|42382.3|15
1721642590000|2024-07-22 10:03:10|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|0
1721642610000|2024-07-22 10:03:30|42396.3|42376.3|42392.3|42372.3|42396.3|42376.3|42392.3|42372.3|6
1721642650000|2024-07-22 10:04:10|||||||||4
1721642660000|2024-07-22 10:04:20|42384.3|42364.3|42370.8|42350.8|42384.3|42364.3|42370.8|42350.8|28
1721642670000|2024-07-22 10:04:30|42368.8|42348.8|42370.8|42350.8|42370.8|42350.8|42368.8|42348.8|2
1721642680000|2024-07-22 10:04:40|42369.3|42349.3|42360.8|42340.8|42369.3|42349.3|42360.8|42340.8|9
1721642690000|2024-07-22 10:04:50|42359.3|42339.3|42364.8|42344.8|42364.8|42344.8|42357.3|42337.3|37
1721642700000|2024-07-22 10:05:00|42365.8|42345.8|42367.3|42347.3|42367.3|42347.3|42365.8|42345.8|2
1721642710000|2024-07-22 10:05:10|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|0
1721642720000|2024-07-22 10:05:20|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|1
1721642730000|2024-07-22 10:05:30|42375.8|42355.8|42377.3|42357.3|42377.3|42357.3|42375.8|42355.8|1
1721642740000|2024-07-22 10:05:40|42378.8|42358.8|42379.8|42359.8|42379.8|42359.8|42378.8|42358.8|3
1721642750000|2024-07-22 10:05:50|42378.8|42358.8|42379.8|42359.8|42379.8|42359.8|42378.8|42358.8|0
1721642760000|2024-07-22 10:06:00|||||||||1
1721642770000|2024-07-22 10:06:10|42377.3|42357.3|42377.3|42357.3|42378.8|42358.8|42377.3|42357.3|7
1721642800000|2024-07-22 10:06:40|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|4
1721642810000|2024-07-22 10:06:50|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|3
1721642820000|2024-07-22 10:07:00|42375.3|42355.3|42376.3|42356.3|42376.3|42356.3|42373.8|42353.8|6
1721642830000|2024-07-22 10:07:10|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|0
1721642840000|2024-07-22 10:07:20|42372.3|42352.3|42371.3|42351.3|42372.3|42352.3|42371.3|42351.3|11
1721642850000|2024-07-22 10:07:30|||||||||2
1721642860000|2024-07-22 10:07:40|42367.3|42347.3|42363.8|42343.8|42367.3|42347.3|42363.8|42343.8|2
1721642870000|2024-07-22 10:07:50|42362.3|42342.3|42360.3|42340.3|42362.3|42342.3|42360.3|42340.3|1
1721642880000|2024-07-22 10:08:00|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|5
1721642890000|2024-07-22 10:08:10|42359.8|42339.8|42358.8|42338.8|42359.8|42339.8|42358.8|42338.8|1
1721642900000|2024-07-22 10:08:20|42357.3|42337.3|42353.8|42333.8|42357.3|42337.3|42353.8|42333.8|4
1721642910000|2024-07-22 10:08:30|42352.3|42332.3|42346.3|42326.3|42352.3|42332.3|42346.3|42326.3|5
1721642920000|2024-07-22 10:08:40|||||||||1
1721642930000|2024-07-22 10:08:50|||||||||1
1721642940000|2024-07-22 10:09:00|42343.8|42323.8|42348.8|42328.8|42348.8|42328.8|42342.8|42322.8|9
1721642950000|2024-07-22 10:09:10|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|2
1721642960000|2024-07-22 10:09:20|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|0
1721642970000|2024-07-22 10:09:30|||||||||1
1721642980000|2024-07-22 10:09:40|42355.3|42335.3|42356.3|42336.3|42356.3|42336.3|42355.3|42335.3|4
1721642990000|2024-07-22 10:09:50|42355.3|42335.3|42355.8|42335.8|42355.8|42335.8|42354.8|42334.8|6
1721643000000|2024-07-22 10:10:00|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|6
1721643010000|2024-07-22 10:10:10|42350.8|42330.8|42349.8|42329.8|42350.8|42330.8|42349.8|42329.8|1
1721643020000|2024-07-22 10:10:20|42348.3|42328.3|42346.3|42326.3|42348.3|42328.3|42346.3|42326.3|1
1721643030000|2024-07-22 10:10:30|42347.3|42327.3|42345.3|42325.3|42347.3|42327.3|42345.3|42325.3|0
1721643050000|2024-07-22 10:10:50|42343.8|42323.8|42343.8|42323.8|42344.8|42324.8|42343.8|42323.8|1
1721643060000|2024-07-22 10:11:00|42342.3|42322.3|42340.8|42320.8|42342.3|42322.3|42340.8|42320.8|9
1721643070000|2024-07-22 10:11:10|42341.8|42321.8|42342.3|42322.3|42343.3|42323.3|42341.8|42321.8|4
1721643080000|2024-07-22 10:11:20|42321.8|42301.8|42324.3|42304.3|42324.3|42304.3|42319.3|42299.3|28
1721643090000|2024-07-22 10:11:30|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42324.3|42304.3|4
1721643100000|2024-07-22 10:11:40|42324.3|42304.3|42320.8|42300.8|42324.3|42304.3|42320.8|42300.8|8
1721643110000|2024-07-22 10:11:50|||||||||2
1721643120000|2024-07-22 10:12:00|42322.3|42302.3|42330.8|42310.8|42330.8|42310.8|42322.3|42302.3|16
1721643130000|2024-07-22 10:12:10|42333.3|42313.3|42336.3|42316.3|42336.3|42316.3|42333.3|42313.3|1
1721643140000|2024-07-22 10:12:20|42337.8|42317.8|42339.3|42319.3|42339.3|42319.3|42337.8|42317.8|1
1721643150000|2024-07-22 10:12:30|42338.3|42318.3|42339.3|42319.3|42339.3|42319.3|42338.3|42318.3|1
1721643160000|2024-07-22 10:12:40|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|1
1721643170000|2024-07-22 10:12:50|42339.8|42319.8|42343.8|42323.8|42344.8|42324.8|42339.8|42319.8|10
1721643180000|2024-07-22 10:13:00|42344.8|42324.8|42345.8|42325.8|42345.8|42325.8|42344.8|42324.8|0
1721643190000|2024-07-22 10:13:10|42344.8|42324.8|42345.8|42325.8|42345.8|42325.8|42343.8|42323.8|0
1721643200000|2024-07-22 10:13:20|||||||||1
1721643210000|2024-07-22 10:13:30|42347.3|42327.3|42345.8|42325.8|42347.3|42327.3|42345.8|42325.8|4
1721643220000|2024-07-22 10:13:40|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|1
1721643230000|2024-07-22 10:13:50|42343.3|42323.3|42337.3|42317.3|42343.3|42323.3|42337.3|42317.3|3
1721643240000|2024-07-22 10:14:00|||||||||3
1721643260000|2024-07-22 10:14:20|42338.3|42318.3|42338.3|42318.3|42338.3|42318.3|42338.3|42318.3|0
1721643270000|2024-07-22 10:14:30|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1721643280000|2024-07-22 10:14:40|42338.3|42318.3|42338.3|42318.3|42338.3|42318.3|42337.3|42317.3|0
1721643300000|2024-07-22 10:15:00|42337.3|42317.3|42327.3|42307.3|42337.3|42317.3|42327.3|42307.3|6
1721643310000|2024-07-22 10:15:10|||||||||7
1721643320000|2024-07-22 10:15:20|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|42327.4|42307.4|5
1721643330000|2024-07-22 10:15:30|42325.8|42305.8|42320.8|42300.8|42325.8|42305.8|42320.8|42300.8|33
1721643340000|2024-07-22 10:15:40|42318.9|42298.9|42322.4|42302.4|42322.4|42302.4|42318.9|42298.9|9
1721643350000|2024-07-22 10:15:50|42323.9|42303.9|42324.9|42304.9|42324.9|42304.9|42323.9|42303.9|1
1721643370000|2024-07-22 10:16:10|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|6
1721643380000|2024-07-22 10:16:20|42320.8|42300.8|42324.3|42304.3|42324.3|42304.3|42320.8|42300.8|3
1721643390000|2024-07-22 10:16:30|42322.4|42302.4|42327.4|42307.4|42327.4|42307.4|42322.4|42302.4|4
1721643400000|2024-07-22 10:16:40|42326.4|42306.4|42327.4|42307.4|42327.4|42307.4|42326.4|42306.4|3
1721643410000|2024-07-22 10:16:50|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|0
1721643420000|2024-07-22 10:17:00|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|42322.4|42302.4|7
1721643430000|2024-07-22 10:17:10|42320.9|42300.9|42322.4|42302.4|42322.4|42302.4|42320.9|42300.9|2
1721643450000|2024-07-22 10:17:30|42323.4|42303.4|42325.9|42305.9|42325.9|42305.9|42323.4|42303.4|2
1721643460000|2024-07-22 10:17:40|42324.9|42304.9|42319.3|42299.3|42324.9|42304.9|42319.3|42299.3|13
1721643470000|2024-07-22 10:17:50|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|42320.9|42300.9|2
1721643480000|2024-07-22 10:18:00|42321.8|42301.8|42319.3|42299.3|42321.8|42301.8|42319.3|42299.3|2
1721643490000|2024-07-22 10:18:10|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|3
1721643500000|2024-07-22 10:18:20|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|9
1721643510000|2024-07-22 10:18:30|42317.3|42297.3|42312.3|42292.3|42317.3|42297.3|42311.8|42291.8|2
1721643520000|2024-07-22 10:18:40|42310.8|42290.8|42316.3|42296.3|42316.3|42296.3|42310.8|42290.8|6
1721643530000|2024-07-22 10:18:50|42318.8|42298.8|42316.3|42296.3|42318.8|42298.8|42316.3|42296.3|1
1721643550000|2024-07-22 10:19:10|||||||||2
1721643590000|2024-07-22 10:19:50|42313.8|42293.8|42314.8|42294.8|42314.8|42294.8|42313.8|42293.8|3
1721643600000|2024-07-22 10:20:00|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|6
1721643620000|2024-07-22 10:20:20|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|2
1721643630000|2024-07-22 10:20:30|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|0
1721643640000|2024-07-22 10:20:40|42310.4|42290.4|42311.3|42291.3|42311.3|42291.3|42310.4|42290.4|6
1721643650000|2024-07-22 10:20:50|42309.8|42289.8|42308.3|42288.3|42309.8|42289.8|42307.3|42287.3|2
1721643660000|2024-07-22 10:21:00|42309.8|42289.8|42312.3|42292.3|42313.8|42293.8|42309.8|42289.8|10
1721643670000|2024-07-22 10:21:10|42313.8|42293.8|42308.3|42288.3|42316.3|42296.3|42308.3|42288.3|11
1721643680000|2024-07-22 10:21:20|42307.3|42287.3|42304.8|42284.8|42307.3|42287.3|42303.8|42283.8|1
1721643690000|2024-07-22 10:21:30|42302.9|42282.9|42304.8|42284.8|42304.8|42284.8|42302.9|42282.9|4
1721643700000|2024-07-22 10:21:40|42303.9|42283.9|42299.8|42279.8|42304.8|42284.8|42298.9|42278.9|12
1721643710000|2024-07-22 10:21:50|42298.3|42278.3|42301.4|42281.4|42303.9|42283.9|42298.3|42278.3|9
1721643720000|2024-07-22 10:22:00|42299.8|42279.8|42301.4|42281.4|42301.4|42281.4|42298.9|42278.9|11
1721643730000|2024-07-22 10:22:10|42300.4|42280.4|42300.4|42280.4|42301.4|42281.4|42298.9|42278.9|4
1721643740000|2024-07-22 10:22:20|42301.4|42281.4|42302.9|42282.9|42304.4|42284.4|42301.4|42281.4|11
1721643750000|2024-07-22 10:22:30|42304.4|42284.4|42302.9|42282.9|42304.4|42284.4|42302.9|42282.9|2
1721643760000|2024-07-22 10:22:40|42301.4|42281.4|42300.4|42280.4|42301.4|42281.4|42300.4|42280.4|0
1721643770000|2024-07-22 10:22:50|42301.4|42281.4|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|2
1721643780000|2024-07-22 10:23:00|42301.4|42281.4|42296.4|42276.4|42301.4|42281.4|42296.4|42276.4|0
1721643790000|2024-07-22 10:23:10|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42295.4|42275.4|9
1721643800000|2024-07-22 10:23:20|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|2
1721643810000|2024-07-22 10:23:30|||||||||4
1721643820000|2024-07-22 10:23:40|42292.4|42272.4|42293.9|42273.9|42293.9|42273.9|42292.4|42272.4|1
1721643840000|2024-07-22 10:24:00|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|1
1721643850000|2024-07-22 10:24:10|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42288.9|42268.9|2
1721643860000|2024-07-22 10:24:20|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42289.9|42269.9|1
1721643870000|2024-07-22 10:24:30|42291.4|42271.4|42292.4|42272.4|42292.4|42272.4|42291.4|42271.4|0
1721643880000|2024-07-22 10:24:40|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|2
1721643890000|2024-07-22 10:24:50|42292.9|42272.9|42292.4|42272.4|42294.9|42274.9|42291.4|42271.4|11
1721643900000|2024-07-22 10:25:00|42291.4|42271.4|42291.4|42271.4|42293.4|42273.4|42291.4|42271.4|1
1721643910000|2024-07-22 10:25:10|42289.9|42269.9|42286.9|42266.9|42289.9|42269.9|42286.9|42266.9|13
1721643920000|2024-07-22 10:25:20|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|0
1721643930000|2024-07-22 10:25:30|||||||||8
1721643940000|2024-07-22 10:25:40|42281.4|42261.4|42284.9|42264.9|42284.9|42264.9|42281.4|42261.4|3
1721643960000|2024-07-22 10:26:00|||||||||1
1721643970000|2024-07-22 10:26:10|||||||||3
1721643980000|2024-07-22 10:26:20|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|1
1721643990000|2024-07-22 10:26:30|42282.4|42262.4|42281.4|42261.4|42282.4|42262.4|42281.4|42261.4|3
1721644000000|2024-07-22 10:26:40|42279.9|42259.9|42283.4|42263.4|42283.4|42263.4|42279.9|42259.9|5
1721644010000|2024-07-22 10:26:50|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|42281.4|42261.4|1
1721644020000|2024-07-22 10:27:00|42279.9|42259.9|42282.4|42262.4|42282.4|42262.4|42278.4|42258.4|4
1721644030000|2024-07-22 10:27:10|42281.4|42261.4|42278.4|42258.4|42284.9|42264.9|42278.4|42258.4|21
1721644040000|2024-07-22 10:27:20|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|9
1721644050000|2024-07-22 10:27:30|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|2
1721644070000|2024-07-22 10:27:50|42274.9|42254.9|42277.4|42257.4|42277.4|42257.4|42274.9|42254.9|3
1721644080000|2024-07-22 10:28:00|42276.4|42256.4|42288.4|42268.4|42288.4|42268.4|42276.4|42256.4|9
1721644090000|2024-07-22 10:28:10|42287.4|42267.4|42293.4|42273.4|42294.9|42274.9|42287.4|42267.4|20
1721644100000|2024-07-22 10:28:20|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|4
1721644110000|2024-07-22 10:28:30|42289.9|42269.9|42287.4|42267.4|42289.9|42269.9|42287.4|42267.4|3
1721644120000|2024-07-22 10:28:40|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|8
1721644130000|2024-07-22 10:28:50|42286.9|42266.9|42289.4|42269.4|42289.4|42269.4|42285.9|42265.9|3
1721644140000|2024-07-22 10:29:00|42288.4|42268.4|42288.4|42268.4|42289.9|42269.9|42288.4|42268.4|4
1721644150000|2024-07-22 10:29:10|42286.9|42266.9|42283.4|42263.4|42286.9|42266.9|42282.4|42262.4|2
1721644160000|2024-07-22 10:29:20|42282.4|42262.4|42283.4|42263.4|42283.4|42263.4|42282.4|42262.4|9
1721644170000|2024-07-22 10:29:30|42286.9|42266.9|42294.4|42274.4|42294.4|42274.4|42286.9|42266.9|10
1721644180000|2024-07-22 10:29:40|42295.9|42275.9|42299.9|42279.9|42299.9|42279.9|42295.9|42275.9|1
1721644190000|2024-07-22 10:29:50|42300.9|42280.9|42302.4|42282.4|42302.4|42282.4|42300.9|42280.9|2
1721644200000|2024-07-22 10:30:00|42303.9|42283.9|42305.9|42285.9|42305.9|42285.9|42303.9|42283.9|5
1721644210000|2024-07-22 10:30:10|42311.4|42291.4|42309.9|42289.9|42314.9|42294.9|42309.9|42289.9|9
1721644220000|2024-07-22 10:30:20|42311.4|42291.4|42316.4|42296.4|42317.4|42297.4|42311.4|42291.4|5
1721644230000|2024-07-22 10:30:30|42317.4|42297.4|42318.4|42298.4|42318.4|42298.4|42317.4|42297.4|1
1721644240000|2024-07-22 10:30:40|42321.4|42301.4|42331.4|42311.4|42331.4|42311.4|42321.4|42301.4|6
1721644250000|2024-07-22 10:30:50|42328.4|42308.4|42324.9|42304.9|42328.4|42308.4|42324.9|42304.9|11
1721644260000|2024-07-22 10:31:00|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|2
1721644280000|2024-07-22 10:31:20|42322.4|42302.4|42317.4|42297.4|42322.4|42302.4|42317.4|42297.4|39
1721644300000|2024-07-22 10:31:40|||||||||1
1721644310000|2024-07-22 10:31:50|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|42315.9|42295.9|1
1721644330000|2024-07-22 10:32:10|||||||||1
1721644340000|2024-07-22 10:32:20|||||||||1
1721644350000|2024-07-22 10:32:30|42317.4|42297.4|42317.4|42297.4|42317.4|42297.4|42317.4|42297.4|0
1721644360000|2024-07-22 10:32:40|42315.9|42295.9|42313.4|42293.4|42315.9|42295.9|42313.4|42293.4|1
1721644370000|2024-07-22 10:32:50|||||||||3
1721644380000|2024-07-22 10:33:00|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|2
1721644390000|2024-07-22 10:33:10|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|1
1721644400000|2024-07-22 10:33:20|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|0
1721644410000|2024-07-22 10:33:30|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|2
1721644420000|2024-07-22 10:33:40|42302.4|42282.4|42298.4|42278.4|42302.4|42282.4|42298.4|42278.4|6
1721644430000|2024-07-22 10:33:50|42299.9|42279.9|42298.4|42278.4|42299.9|42279.9|42298.4|42278.4|0
1721644450000|2024-07-22 10:34:10|42297.4|42277.4|42301.4|42281.4|42301.4|42281.4|42297.4|42277.4|6
1721644460000|2024-07-22 10:34:20|42302.9|42282.9|42303.4|42283.4|42303.4|42283.4|42301.4|42281.4|2
1721644470000|2024-07-22 10:34:30|42302.4|42282.4|42299.9|42279.9|42302.4|42282.4|42299.9|42279.9|0
1721644480000|2024-07-22 10:34:40|42298.4|42278.4|42303.4|42283.4|42304.9|42284.9|42298.4|42278.4|1
1721644490000|2024-07-22 10:34:50|42302.4|42282.4|42303.4|42283.4|42303.4|42283.4|42300.9|42280.9|8
1721644510000|2024-07-22 10:35:10|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|3
1721644520000|2024-07-22 10:35:20|42309.9|42289.9|42312.4|42292.4|42312.4|42292.4|42309.9|42289.9|2
1721644530000|2024-07-22 10:35:30|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|2
1721644540000|2024-07-22 10:35:40|42312.4|42292.4|42313.4|42293.4|42313.4|42293.4|42312.4|42292.4|0
1721644550000|2024-07-22 10:35:50|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|2
1721644560000|2024-07-22 10:36:00|42314.9|42294.9|42312.4|42292.4|42314.9|42294.9|42312.4|42292.4|1
1721644570000|2024-07-22 10:36:10|||||||||2
1721644580000|2024-07-22 10:36:20|42310.9|42290.9|42312.4|42292.4|42312.4|42292.4|42310.9|42290.9|1
1721644590000|2024-07-22 10:36:30|42310.9|42290.9|42309.9|42289.9|42310.9|42290.9|42309.9|42289.9|0
1721644600000|2024-07-22 10:36:40|42310.9|42290.9|42310.9|42290.9|42312.4|42292.4|42310.9|42290.9|0
1721644610000|2024-07-22 10:36:50|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|1
1721644620000|2024-07-22 10:37:00|42309.4|42289.4|42294.9|42274.9|42309.4|42289.4|42294.9|42274.9|42
1721644630000|2024-07-22 10:37:10|42297.4|42277.4|42298.9|42278.9|42298.9|42278.9|42297.4|42277.4|37
1721644640000|2024-07-22 10:37:20|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|3
1721644650000|2024-07-22 10:37:30|||||||||2
1721644660000|2024-07-22 10:37:40|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|1
1721644670000|2024-07-22 10:37:50|42297.4|42277.4|42298.4|42278.4|42298.4|42278.4|42295.9|42275.9|2
1721644680000|2024-07-22 10:38:00|42299.9|42279.9|42300.9|42280.9|42300.9|42280.9|42298.4|42278.4|4
1721644690000|2024-07-22 10:38:10|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|6
1721644700000|2024-07-22 10:38:20|42303.9|42283.9|42308.4|42288.4|42308.4|42288.4|42303.4|42283.4|4
1721644720000|2024-07-22 10:38:40|42309.4|42289.4|42310.9|42290.9|42310.9|42290.9|42309.4|42289.4|3
1721644730000|2024-07-22 10:38:50|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|2
1721644740000|2024-07-22 10:39:00|42309.4|42289.4|42313.4|42293.4|42313.4|42293.4|42308.4|42288.4|7
1721644760000|2024-07-22 10:39:20|||||||||4
1721644770000|2024-07-22 10:39:30|||||||||2
1721644780000|2024-07-22 10:39:40|42310.9|42290.9|42308.9|42288.9|42310.9|42290.9|42308.9|42288.9|1
1721644790000|2024-07-22 10:39:50|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|42309.9|42289.9|13
1721644800000|2024-07-22 10:40:00|||||||||1
1721644810000|2024-07-22 10:40:10|42312.4|42292.4|42315.9|42295.9|42315.9|42295.9|42312.4|42292.4|2
1721644820000|2024-07-22 10:40:20|42318.4|42298.4|42320.9|42300.9|42320.9|42300.9|42318.4|42298.4|3
1721644830000|2024-07-22 10:40:30|42321.9|42301.9|42327.4|42307.4|42327.4|42307.4|42321.9|42301.9|3
1721644840000|2024-07-22 10:40:40|42329.4|42309.4|42333.4|42313.4|42333.4|42313.4|42328.4|42308.4|0
1721644860000|2024-07-22 10:41:00|42334.4|42314.4|42332.4|42312.4|42334.4|42314.4|42331.4|42311.4|1
1721644870000|2024-07-22 10:41:10|42331.4|42311.4|42321.9|42301.9|42331.4|42311.4|42321.9|42301.9|2
1721644880000|2024-07-22 10:41:20|42320.9|42300.9|42319.9|42299.9|42320.9|42300.9|42319.9|42299.9|0
1721644890000|2024-07-22 10:41:30|42317.4|42297.4|42304.4|42284.4|42317.4|42297.4|42304.4|42284.4|13
1721644900000|2024-07-22 10:41:40|42300.9|42280.9|42302.4|42282.4|42302.4|42282.4|42300.9|42280.9|7
1721644910000|2024-07-22 10:41:50|42300.9|42280.9|42298.4|42278.4|42300.9|42280.9|42298.4|42278.4|1
1721644920000|2024-07-22 10:42:00|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|42296.4|42276.4|7
1721644930000|2024-07-22 10:42:10|42293.9|42273.9|42292.4|42272.4|42293.9|42273.9|42292.4|42272.4|0
1721644950000|2024-07-22 10:42:30|42290.9|42270.9|42292.4|42272.4|42292.4|42272.4|42290.9|42270.9|0
1721644960000|2024-07-22 10:42:40|42293.4|42273.4|42289.9|42269.9|42293.4|42273.4|42289.9|42269.9|7
1721644970000|2024-07-22 10:42:50|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|1
1721644980000|2024-07-22 10:43:00|42289.9|42269.9|42290.9|42270.9|42290.9|42270.9|42289.9|42269.9|6
1721644990000|2024-07-22 10:43:10|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|2
1721645000000|2024-07-22 10:43:20|||||||||2
1721645010000|2024-07-22 10:43:30|42288.4|42268.4|42289.9|42269.9|42289.9|42269.9|42288.4|42268.4|1
1721645020000|2024-07-22 10:43:40|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|2
1721645040000|2024-07-22 10:44:00|42294.9|42274.9|42289.9|42269.9|42294.9|42274.9|42289.9|42269.9|3
1721645060000|2024-07-22 10:44:20|||||||||3
1721645070000|2024-07-22 10:44:30|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|2
1721645080000|2024-07-22 10:44:40|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|9
1721645090000|2024-07-22 10:44:50|42279.9|42259.9|42278.9|42258.9|42279.9|42259.9|42278.9|42258.9|7
1721645100000|2024-07-22 10:45:00|42277.9|42257.9|42279.9|42259.9|42279.9|42259.9|42276.4|42256.4|9
1721645110000|2024-07-22 10:45:10|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|42280.9|42260.9|5
1721645120000|2024-07-22 10:45:20|42279.9|42259.9|42278.4|42258.4|42279.9|42259.9|42278.4|42258.4|3
1721645130000|2024-07-22 10:45:30|42277.4|42257.4|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|0
1721645140000|2024-07-22 10:45:40|||||||||2
1721645150000|2024-07-22 10:45:50|42278.4|42258.4|42274.9|42254.9|42278.4|42258.4|42274.9|42254.9|29
1721645160000|2024-07-22 10:46:00|42271.9|42251.9|42259.9|42239.9|42271.9|42251.9|42259.9|42239.9|12
1721645170000|2024-07-22 10:46:10|42263.4|42243.4|42279.4|42259.4|42279.4|42259.4|42263.4|42243.4|38
1721645180000|2024-07-22 10:46:20|42278.4|42258.4|42268.4|42248.4|42278.4|42258.4|42268.4|42248.4|25
1721645190000|2024-07-22 10:46:30|42266.4|42246.4|42261.9|42241.9|42267.4|42247.4|42261.9|42241.9|2
1721645200000|2024-07-22 10:46:40|||||||||13
1721645210000|2024-07-22 10:46:50|42260.4|42240.4|42257.9|42237.9|42260.4|42240.4|42257.9|42237.9|1
1721645220000|2024-07-22 10:47:00|42256.9|42236.9|42249.4|42229.4|42256.9|42236.9|42249.4|42229.4|7
1721645230000|2024-07-22 10:47:10|42247.9|42227.9|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|20
1721645240000|2024-07-22 10:47:20|42246.4|42226.4|42250.4|42230.4|42250.4|42230.4|42245.4|42225.4|4
1721645260000|2024-07-22 10:47:40|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|7
1721645270000|2024-07-22 10:47:50|42259.4|42239.4|42260.4|42240.4|42260.4|42240.4|42258.4|42238.4|2
1721645280000|2024-07-22 10:48:00|42259.4|42239.4|42261.9|42241.9|42261.9|42241.9|42259.4|42239.4|1
1721645290000|2024-07-22 10:48:10|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|5
1721645300000|2024-07-22 10:48:20|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|6
1721645310000|2024-07-22 10:48:30|42255.4|42235.4|42258.4|42238.4|42258.4|42238.4|42255.4|42235.4|7
1721645320000|2024-07-22 10:48:40|42259.4|42239.4|42258.4|42238.4|42259.4|42239.4|42258.4|42238.4|0
1721645330000|2024-07-22 10:48:50|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1721645350000|2024-07-22 10:49:10|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|4
1721645360000|2024-07-22 10:49:20|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|0
1721645370000|2024-07-22 10:49:30|42260.9|42240.9|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1721645380000|2024-07-22 10:49:40|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|3
1721645390000|2024-07-22 10:49:50|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|5
1721645400000|2024-07-22 10:50:00|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|11
1721645410000|2024-07-22 10:50:10|42254.4|42234.4|42259.4|42239.4|42259.4|42239.4|42254.4|42234.4|7
1721645430000|2024-07-22 10:50:30|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|4
1721645450000|2024-07-22 10:50:50|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|11
1721645460000|2024-07-22 10:51:00|42260.4|42240.4|42257.9|42237.9|42260.4|42240.4|42257.9|42237.9|8
1721645470000|2024-07-22 10:51:10|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|2
1721645480000|2024-07-22 10:51:20|42257.4|42237.4|42258.9|42238.9|42258.9|42238.9|42257.4|42237.4|18
1721645490000|2024-07-22 10:51:30|42262.9|42242.9|42271.9|42251.9|42271.9|42251.9|42262.9|42242.9|18
1721645500000|2024-07-22 10:51:40|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|2
1721645510000|2024-07-22 10:51:50|42278.4|42258.4|42272.4|42252.4|42278.4|42258.4|42272.4|42252.4|48
1721645520000|2024-07-22 10:52:00|42270.9|42250.9|42268.9|42248.9|42270.9|42250.9|42267.4|42247.4|8
1721645530000|2024-07-22 10:52:10|42269.9|42249.9|42271.4|42251.4|42271.4|42251.4|42269.9|42249.9|4
1721645540000|2024-07-22 10:52:20|42272.4|42252.4|42272.4|42252.4|42275.4|42255.4|42272.4|42252.4|5
1721645550000|2024-07-22 10:52:30|||||||||4
1721645560000|2024-07-22 10:52:40|42270.9|42250.9|42264.9|42244.9|42270.9|42250.9|42264.9|42244.9|0
1721645570000|2024-07-22 10:52:50|42263.9|42243.9|42260.9|42240.9|42263.9|42243.9|42260.9|42240.9|4
1721645580000|2024-07-22 10:53:00|42259.4|42239.4|42262.4|42242.4|42262.4|42242.4|42259.4|42239.4|3
1721645590000|2024-07-22 10:53:10|42261.4|42241.4|42263.9|42243.9|42263.9|42243.9|42257.4|42237.4|32
1721645610000|2024-07-22 10:53:30|42262.9|42242.9|42262|42242|42262.9|42242.9|42262|42242|3
1721645630000|2024-07-22 10:53:50|||||||||1
1721645640000|2024-07-22 10:54:00|42262.9|42242.9|42260.4|42240.4|42262.9|42242.9|42260.4|42240.4|2
1721645650000|2024-07-22 10:54:10|42257.9|42237.9|42257|42237|42257.9|42237.9|42257|42237|0
1721645670000|2024-07-22 10:54:30|||||||||3
1721645690000|2024-07-22 10:54:50|42255.5|42235.5|42260.5|42240.5|42260.5|42240.5|42255.5|42235.5|4
1721645700000|2024-07-22 10:55:00|||||||||1
1721645710000|2024-07-22 10:55:10|||||||||3
1721645720000|2024-07-22 10:55:20|42258.9|42238.9|42254.5|42234.5|42258.9|42238.9|42254.5|42234.5|4
1721645730000|2024-07-22 10:55:30|42253|42233|42254|42234|42254|42234|42253|42233|4
1721645740000|2024-07-22 10:55:40|||||||||2
1721645750000|2024-07-22 10:55:50|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|6
1721645760000|2024-07-22 10:56:00|42254|42234|42257.4|42237.4|42257.4|42237.4|42254|42234|1
1721645770000|2024-07-22 10:56:10|42260.5|42240.5|42262.4|42242.4|42262.4|42242.4|42260.5|42240.5|4
1721645780000|2024-07-22 10:56:20|42264|42244|42267.4|42247.4|42267.4|42247.4|42264|42244|2
1721645790000|2024-07-22 10:56:30|42269|42249|42264.9|42244.9|42269|42249|42264.9|42244.9|4
1721645800000|2024-07-22 10:56:40|42265|42245|42267.5|42247.5|42267.5|42247.5|42265|42245|1
1721645810000|2024-07-22 10:56:50|42265|42245|42260.5|42240.5|42265|42245|42260.5|42240.5|7
1721645820000|2024-07-22 10:57:00|42261.5|42241.5|42258|42238|42261.5|42241.5|42258|42238|0
1721645830000|2024-07-22 10:57:10|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|2
1721645840000|2024-07-22 10:57:20|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1721645850000|2024-07-22 10:57:30|42255.5|42235.5|42251.5|42231.5|42255.5|42235.5|42251.5|42231.5|2
1721645860000|2024-07-22 10:57:40|42250|42230|42249|42229|42250|42230|42249|42229|2
1721645880000|2024-07-22 10:58:00|||||||||2
1721645890000|2024-07-22 10:58:10|||||||||7
1721645900000|2024-07-22 10:58:20|||||||||1
1721645910000|2024-07-22 10:58:30|||||||||1
1721645920000|2024-07-22 10:58:40|||||||||4
1721645940000|2024-07-22 10:59:00|42250.5|42230.5|42249.5|42229.5|42254|42234|42249.5|42229.5|87
1721645950000|2024-07-22 10:59:10|42250|42230|42251|42231|42252|42232|42250|42230|6
1721645960000|2024-07-22 10:59:20|42252|42232|42252|42232|42252|42232|42252|42232|0
1721645970000|2024-07-22 10:59:30|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|0
1721645980000|2024-07-22 10:59:40|42252|42232|42248.5|42228.5|42252|42232|42248.5|42228.5|3
1721645990000|2024-07-22 10:59:50|42249.5|42229.5|42248|42228|42249.5|42229.5|42247|42227|18
1721646000000|2024-07-22 11:00:00|42249.5|42229.5|42267|42247|42267|42247|42249.5|42229.5|39
1721646010000|2024-07-22 11:00:10|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42267|42247|2
1721646020000|2024-07-22 11:00:20|42267|42247|42267|42247|42267|42247|42267|42247|3
1721646030000|2024-07-22 11:00:30|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|0
1721646040000|2024-07-22 11:00:40|42269|42249|42269.5|42249.5|42269.5|42249.5|42268|42248|2
1721646050000|2024-07-22 11:00:50|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42269|42249|0
1721646060000|2024-07-22 11:01:00|42272|42252|42254|42234|42272|42252|42254|42234|114
1721646070000|2024-07-22 11:01:10|42249|42229|42249|42229|42249|42229|42248|42228|9
1721646080000|2024-07-22 11:01:20|42247.5|42227.5|42249|42229|42249|42229|42247.5|42227.5|2
1721646100000|2024-07-22 11:01:40|42253|42233|42253|42233|42253|42233|42253|42233|8
1721646120000|2024-07-22 11:02:00|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1721646130000|2024-07-22 11:02:10|42253|42233|42253|42233|42253|42233|42253|42233|1
1721646140000|2024-07-22 11:02:20|42252|42232|42253|42233|42253|42233|42252|42232|8
1721646150000|2024-07-22 11:02:30|42254|42234|42254|42234|42254|42234|42254|42234|0
1721646160000|2024-07-22 11:02:40|42253|42233|42253|42233|42253|42233|42253|42233|0
1721646170000|2024-07-22 11:02:50|42254|42234|42256.5|42236.5|42256.5|42236.5|42254|42234|2
1721646180000|2024-07-22 11:03:00|42258|42238|42258|42238|42260.5|42240.5|42258|42238|3
1721646190000|2024-07-22 11:03:10|42262|42242|42268.5|42248.5|42268.5|42248.5|42262|42242|16
1721646200000|2024-07-22 11:03:20|42270|42250|42270|42250|42270|42250|42270|42250|0
1721646210000|2024-07-22 11:03:30|42271|42251|42271|42251|42271|42251|42271|42251|0
1721646220000|2024-07-22 11:03:40|42273|42253|42270.5|42250.5|42273|42253|42270.5|42250.5|4
1721646240000|2024-07-22 11:04:00|42272|42252|42272|42252|42272|42252|42272|42252|0
1721646260000|2024-07-22 11:04:20|42270.5|42250.5|42266|42246|42270.5|42250.5|42266|42246|7
1721646270000|2024-07-22 11:04:30|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|7
1721646280000|2024-07-22 11:04:40|42262|42242|42260.5|42240.5|42262|42242|42260.5|42240.5|4
1721646290000|2024-07-22 11:04:50|42259.5|42239.5|42257|42237|42259.5|42239.5|42257|42237|0
1721646300000|2024-07-22 11:05:00|42255.5|42235.5|42249|42229|42255.5|42235.5|42249|42229|5
1721646310000|2024-07-22 11:05:10|||||||||2
1721646320000|2024-07-22 11:05:20|42247.5|42227.5|42245.5|42225.5|42247.5|42227.5|42245.5|42225.5|0
1721646330000|2024-07-22 11:05:30|||||||||1
1721646340000|2024-07-22 11:05:40|42244|42224|42244|42224|42244|42224|42244|42224|5
1721646350000|2024-07-22 11:05:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|3
1721646360000|2024-07-22 11:06:00|42243.5|42223.5|42241|42221|42245|42225|42241|42221|2
1721646370000|2024-07-22 11:06:10|42242.5|42222.5|42239|42219|42242.5|42222.5|42239|42219|6
1721646380000|2024-07-22 11:06:20|42242.5|42222.5|42242.5|42222.5|42245|42225|42242.5|42222.5|7
1721646390000|2024-07-22 11:06:30|42240|42220|42233.5|42213.5|42240|42220|42233.5|42213.5|14
1721646400000|2024-07-22 11:06:40|42231|42211|42235|42215|42235|42215|42231|42211|8
1721646410000|2024-07-22 11:06:50|||||||||1
1721646420000|2024-07-22 11:07:00|42237.5|42217.5|42240|42220|42240|42220|42237.5|42217.5|1
1721646430000|2024-07-22 11:07:10|||||||||5
1721646450000|2024-07-22 11:07:30|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|4
1721646460000|2024-07-22 11:07:40|42240|42220|42240|42220|42240|42220|42240|42220|6
1721646470000|2024-07-22 11:07:50|42235|42215|42230|42210|42235|42215|42230|42210|29
1721646480000|2024-07-22 11:08:00|42228.5|42208.5|42232.5|42212.5|42232.5|42212.5|42227.5|42207.5|4
1721646490000|2024-07-22 11:08:10|||||||||2
1721646500000|2024-07-22 11:08:20|42231|42211|42230|42210|42231|42211|42230|42210|4
1721646510000|2024-07-22 11:08:30|42227|42207|42218.5|42198.5|42227|42207|42218.5|42198.5|15
1721646520000|2024-07-22 11:08:40|||||||||2
1721646530000|2024-07-22 11:08:50|||||||||3
1721646540000|2024-07-22 11:09:00|42220|42200|42218.5|42198.5|42220|42200|42218.5|42198.5|10
1721646550000|2024-07-22 11:09:10|42220|42200|42220|42200|42220|42200|42220|42200|0
1721646560000|2024-07-22 11:09:20|42219|42199|42215|42195|42219|42199|42215|42195|4
1721646570000|2024-07-22 11:09:30|42214|42194|42214|42194|42214|42194|42214|42194|6
1721646590000|2024-07-22 11:09:50|42212.5|42192.5|42217.5|42197.5|42217.5|42197.5|42212.5|42192.5|17
1721646600000|2024-07-22 11:10:00|42220.5|42200.5|42221.5|42201.5|42221.5|42201.5|42220.5|42200.5|1
1721646610000|2024-07-22 11:10:10|42220|42200|42220.5|42200.5|42220.5|42200.5|42217.5|42197.5|2
1721646620000|2024-07-22 11:10:20|42221.5|42201.5|42221.5|42201.5|42221.5|42201.5|42221.5|42201.5|0
1721646630000|2024-07-22 11:10:30|42219|42199|42221.5|42201.5|42222.5|42202.5|42219|42199|8
1721646640000|2024-07-22 11:10:40|42222.5|42202.5|42224|42204|42224|42204|42222.5|42202.5|2
1721646650000|2024-07-22 11:10:50|42221.5|42201.5|42221.5|42201.5|42222.5|42202.5|42221.5|42201.5|6
1721646660000|2024-07-22 11:11:00|42222.5|42202.5|42219|42199|42222.5|42202.5|42219|42199|4
1721646670000|2024-07-22 11:11:10|42220|42200|42218.5|42198.5|42220|42200|42218.5|42198.5|3
1721646680000|2024-07-22 11:11:20|42217.5|42197.5|42215|42195|42217.5|42197.5|42215|42195|18
1721646690000|2024-07-22 11:11:30|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|1
1721646700000|2024-07-22 11:11:40|42218.5|42198.5|42217.5|42197.5|42218.5|42198.5|42217.5|42197.5|1
1721646710000|2024-07-22 11:11:50|||||||||1
1721646720000|2024-07-22 11:12:00|42216|42196|42215|42195|42216|42196|42215|42195|1
1721646730000|2024-07-22 11:12:10|42213.5|42193.5|42210|42190|42213.5|42193.5|42210|42190|8
1721646740000|2024-07-22 11:12:20|42209|42189|42209|42189|42209|42189|42209|42189|0
1721646750000|2024-07-22 11:12:30|42210.5|42190.5|42211.5|42191.5|42211.5|42191.5|42210|42190|3
1721646760000|2024-07-22 11:12:40|42210|42190|42210|42190|42210|42190|42210|42190|2
1721646770000|2024-07-22 11:12:50|42209|42189|42198.5|42178.5|42209|42189|42193|42173|25
1721646780000|2024-07-22 11:13:00|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|5
1721646790000|2024-07-22 11:13:10|42195|42175|42187|42167|42195|42175|42187|42167|12
1721646800000|2024-07-22 11:13:20|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|5
1721646810000|2024-07-22 11:13:30|42177.5|42157.5|42180.5|42160.5|42180.5|42160.5|42174.5|42154.5|20
1721646820000|2024-07-22 11:13:40|42181.5|42161.5|42179.5|42159.5|42185.5|42165.5|42179.5|42159.5|16
1721646830000|2024-07-22 11:13:50|42178|42158|42178|42158|42181.5|42161.5|42178|42158|3
1721646840000|2024-07-22 11:14:00|42176.5|42156.5|42174.5|42154.5|42179.5|42159.5|42174.5|42154.5|17
1721646850000|2024-07-22 11:14:10|42176.5|42156.5|42178|42158|42178|42158|42174.5|42154.5|8
1721646860000|2024-07-22 11:14:20|||||||||3
1721646870000|2024-07-22 11:14:30|42176.5|42156.5|42174.5|42154.5|42176.5|42156.5|42174.5|42154.5|5
1721646880000|2024-07-22 11:14:40|42176.5|42156.5|42178|42158|42178|42158|42176.5|42156.5|3
1721646890000|2024-07-22 11:14:50|42179.5|42159.5|42183|42163|42184.5|42164.5|42179.5|42159.5|5
1721646900000|2024-07-22 11:15:00|42184.5|42164.5|42188|42168|42188|42168|42184.5|42164.5|16
1721646910000|2024-07-22 11:15:10|42189.5|42169.5|42199.5|42179.5|42199.5|42179.5|42189.5|42169.5|20
1721646920000|2024-07-22 11:15:20|||||||||2
1721646930000|2024-07-22 11:15:30|42201|42181|42201|42181|42201|42181|42201|42181|1
1721646940000|2024-07-22 11:15:40|42203|42183|42204.5|42184.5|42204.5|42184.5|42203|42183|0
1721646950000|2024-07-22 11:15:50|42201|42181|42204.5|42184.5|42204.5|42184.5|42201|42181|3
1721646960000|2024-07-22 11:16:00|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|2
1721646970000|2024-07-22 11:16:10|42207|42187|42206|42186|42207|42187|42206|42186|14
1721647010000|2024-07-22 11:16:50|||||||||2
1721647020000|2024-07-22 11:17:00|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|2
1721647030000|2024-07-22 11:17:10|42202|42182|42204.5|42184.5|42205.5|42185.5|42202|42182|6
1721647050000|2024-07-22 11:17:30|42206|42186|42207|42187|42207|42187|42204.5|42184.5|1
1721647060000|2024-07-22 11:17:40|42211|42191|42211|42191|42211|42191|42211|42191|8
1721647070000|2024-07-22 11:17:50|42209.5|42189.5|42204.5|42184.5|42209.5|42189.5|42204.5|42184.5|5
1721647080000|2024-07-22 11:18:00|42203|42183|42203|42183|42203|42183|42203|42183|1
1721647090000|2024-07-22 11:18:10|42200.5|42180.5|42196.5|42176.5|42200.5|42180.5|42195.5|42175.5|10
1721647100000|2024-07-22 11:18:20|42198|42178|42198|42178|42198|42178|42198|42178|1
1721647110000|2024-07-22 11:18:30|42199|42179|42199|42179|42199|42179|42199|42179|0
1721647120000|2024-07-22 11:18:40|42201.5|42181.5|42205|42185|42205|42185|42201.5|42181.5|11
1721647130000|2024-07-22 11:18:50|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|2
1721647140000|2024-07-22 11:19:00|42214.5|42194.5|42211.5|42191.5|42214.5|42194.5|42211.5|42191.5|33
1721647160000|2024-07-22 11:19:20|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|3
1721647170000|2024-07-22 11:19:30|42202.5|42182.5|42206.5|42186.5|42206.5|42186.5|42201.5|42181.5|30
1721647180000|2024-07-22 11:19:40|||||||||31
1721647190000|2024-07-22 11:19:50|42205.5|42185.5|42206.5|42186.5|42206.5|42186.5|42205.5|42185.5|22
1721647200000|2024-07-22 11:20:00|42205.5|42185.5|42204|42184|42206.5|42186.5|42204|42184|2
1721647210000|2024-07-22 11:20:10|42205.5|42185.5|42204|42184|42205.5|42185.5|42204|42184|2
1721647220000|2024-07-22 11:20:20|42205.5|42185.5|42204|42184|42205.5|42185.5|42204|42184|0
1721647240000|2024-07-22 11:20:40|42205.5|42185.5|42205.5|42185.5|42206.5|42186.5|42205.5|42185.5|0
1721647250000|2024-07-22 11:20:50|42206.5|42186.5|42205.5|42185.5|42206.5|42186.5|42205.5|42185.5|7
1721647260000|2024-07-22 11:21:00|42206.5|42186.5|42197|42177|42206.5|42186.5|42197|42177|7
1721647270000|2024-07-22 11:21:10|42198|42178|42197|42177|42198|42178|42196|42176|4
1721647280000|2024-07-22 11:21:20|42198|42178|42193|42173|42198|42178|42193|42173|4
1721647290000|2024-07-22 11:21:30|42191|42171|42189.5|42169.5|42191|42171|42189.5|42169.5|2
1721647300000|2024-07-22 11:21:40|42191.5|42171.5|42193|42173|42194|42174|42191.5|42171.5|9
1721647310000|2024-07-22 11:21:50|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|42195.5|42175.5|3
1721647320000|2024-07-22 11:22:00|||||||||1
1721647330000|2024-07-22 11:22:10|42197|42177|42199|42179|42199|42179|42197|42177|4
1721647340000|2024-07-22 11:22:20|42200|42180|42200|42180|42201|42181|42200|42180|1
1721647350000|2024-07-22 11:22:30|42202.5|42182.5|42200.5|42180.5|42203|42183|42200.5|42180.5|8
1721647360000|2024-07-22 11:22:40|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|1
1721647370000|2024-07-22 11:22:50|||||||||4
1721647380000|2024-07-22 11:23:00|42198|42178|42198|42178|42198|42178|42198|42178|3
1721647390000|2024-07-22 11:23:10|42197|42177|42197|42177|42197|42177|42197|42177|1
1721647410000|2024-07-22 11:23:30|42190.5|42170.5|42184.5|42164.5|42190.5|42170.5|42184.5|42164.5|2
1721647420000|2024-07-22 11:23:40|||||||||2
1721647430000|2024-07-22 11:23:50|42183|42163|42183|42163|42183|42163|42183|42163|8
1721647440000|2024-07-22 11:24:00|42182|42162|42182|42162|42182|42162|42182|42162|4
1721647450000|2024-07-22 11:24:10|42181.1|42161.1|42182|42162|42182|42162|42181.1|42161.1|4
1721647460000|2024-07-22 11:24:20|42179.5|42159.5|42181.5|42161.5|42182|42162|42179.5|42159.5|9
1721647470000|2024-07-22 11:24:30|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|42179.5|42159.5|0
1721647480000|2024-07-22 11:24:40|42178|42158|42173|42153|42178|42158|42173|42153|7
1721647490000|2024-07-22 11:24:50|42171.5|42151.5|42173|42153|42173|42153|42171.5|42151.5|0
1721647500000|2024-07-22 11:25:00|42170.5|42150.5|42169.6|42149.6|42173|42153|42169.5|42149.5|4
1721647510000|2024-07-22 11:25:10|42172.6|42152.6|42193|42173|42193|42173|42172.6|42152.6|44
1721647520000|2024-07-22 11:25:20|42194.6|42174.6|42183.6|42163.6|42194.6|42174.6|42182.1|42162.1|121
1721647530000|2024-07-22 11:25:30|42184.6|42164.6|42178|42158|42184.6|42164.6|42178|42158|4
1721647540000|2024-07-22 11:25:40|42179|42159|42179|42159|42179|42159|42179|42159|7
1721647550000|2024-07-22 11:25:50|42178|42158|42173|42153|42178|42158|42173|42153|99
1721647560000|2024-07-22 11:26:00|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1721647570000|2024-07-22 11:26:10|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1721647580000|2024-07-22 11:26:20|||||||||1
1721647590000|2024-07-22 11:26:30|42173.1|42153.1|42174|42154|42174|42154|42173.1|42153.1|5
1721647600000|2024-07-22 11:26:40|42175.6|42155.6|42178.1|42158.1|42178.1|42158.1|42175.6|42155.6|4
1721647620000|2024-07-22 11:27:00|42179.1|42159.1|42190|42170|42190|42170|42179.1|42159.1|13
1721647630000|2024-07-22 11:27:10|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42191.6|42171.6|5
1721647640000|2024-07-22 11:27:20|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|4
1721647650000|2024-07-22 11:27:30|42193.1|42173.1|42191.6|42171.6|42193.1|42173.1|42190|42170|4
1721647670000|2024-07-22 11:27:50|||||||||2
1721647680000|2024-07-22 11:28:00|42190.1|42170.1|42171.6|42151.6|42190.1|42170.1|42170.1|42150.1|19
1721647690000|2024-07-22 11:28:10|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|54
1721647700000|2024-07-22 11:28:20|42173.5|42153.5|42171.6|42151.6|42173.5|42153.5|42170.1|42150.1|37
1721647710000|2024-07-22 11:28:30|42173.1|42153.1|42172.6|42152.6|42173.1|42153.1|42170.1|42150.1|6
1721647720000|2024-07-22 11:28:40|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|0
1721647740000|2024-07-22 11:29:00|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|1
1721647750000|2024-07-22 11:29:10|42171.6|42151.6|42172.6|42152.6|42173.6|42153.6|42171.6|42151.6|1
1721647760000|2024-07-22 11:29:20|42173.6|42153.6|42175.1|42155.1|42175.1|42155.1|42170.1|42150.1|7
1721647780000|2024-07-22 11:29:40|42176.6|42156.6|42180.1|42160.1|42180.1|42160.1|42176.6|42156.6|21
1721647790000|2024-07-22 11:29:50|42181.6|42161.6|42185.1|42165.1|42185.1|42165.1|42181.6|42161.6|8
1721647800000|2024-07-22 11:30:00|42186.6|42166.6|42189.1|42169.1|42189.1|42169.1|42186.6|42166.6|9
1721647810000|2024-07-22 11:30:10|42191.6|42171.6|42195.6|42175.6|42195.6|42175.6|42191.6|42171.6|6
1721647820000|2024-07-22 11:30:20|42196.6|42176.6|42195.6|42175.6|42196.6|42176.6|42195.6|42175.6|3
1721647830000|2024-07-22 11:30:30|42194.1|42174.1|42200.6|42180.6|42200.6|42180.6|42194.1|42174.1|4
1721647840000|2024-07-22 11:30:40|42201.6|42181.6|42205.1|42185.1|42205.1|42185.1|42201.6|42181.6|9
1721647850000|2024-07-22 11:30:50|42210.1|42190.1|42216.6|42196.6|42216.6|42196.6|42210.1|42190.1|8
1721647860000|2024-07-22 11:31:00|42218.6|42198.6|42225.1|42205.1|42226.6|42206.6|42218.6|42198.6|32
1721647870000|2024-07-22 11:31:10|42226.1|42206.1|42235.1|42215.1|42235.1|42215.1|42225.1|42205.1|19
1721647880000|2024-07-22 11:31:20|||||||||1
1721647890000|2024-07-22 11:31:30|42234.1|42214.1|42236.6|42216.6|42237.6|42217.6|42223.6|42203.6|105
1721647900000|2024-07-22 11:31:40|42235.1|42215.1|42232.6|42212.6|42235.1|42215.1|42218.6|42198.6|29
1721647910000|2024-07-22 11:31:50|42231.6|42211.6|42230.1|42210.1|42231.6|42211.6|42230.1|42210.1|0
1721647920000|2024-07-22 11:32:00|||||||||14
1721647930000|2024-07-22 11:32:10|42231.1|42211.1|42242.6|42222.6|42242.6|42222.6|42231.1|42211.1|14
1721647940000|2024-07-22 11:32:20|42244.1|42224.1|42243.6|42223.6|42245.1|42225.1|42240.1|42220.1|8
1721647950000|2024-07-22 11:32:30|42237.1|42217.1|42232.6|42212.6|42237.1|42217.1|42231.6|42211.6|111
1721647960000|2024-07-22 11:32:40|42230.1|42210.1|42230.1|42210.1|42231.1|42211.1|42227.6|42207.6|32
1721647970000|2024-07-22 11:32:50|||||||||3
1721647980000|2024-07-22 11:33:00|42231.6|42211.6|42233.6|42213.6|42234.1|42214.1|42231.1|42211.1|10
1721647990000|2024-07-22 11:33:10|42232.6|42212.6|42231.6|42211.6|42233.1|42213.1|42231.6|42211.6|2
1721648000000|2024-07-22 11:33:20|42230.1|42210.1|42226.1|42206.1|42230.1|42210.1|42226.1|42206.1|11
1721648010000|2024-07-22 11:33:30|42227.6|42207.6|42222.6|42202.6|42227.6|42207.6|42222.6|42202.6|1
1721648020000|2024-07-22 11:33:40|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|2
1721648030000|2024-07-22 11:33:50|42225.1|42205.1|42225.1|42205.1|42225.1|42205.1|42223.6|42203.6|6
1721648040000|2024-07-22 11:34:00|42222.6|42202.6|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|11
1721648050000|2024-07-22 11:34:10|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|42217.1|42197.1|4
1721648060000|2024-07-22 11:34:20|42217.1|42197.1|42212.1|42192.1|42217.1|42197.1|42212.1|42192.1|43
1721648070000|2024-07-22 11:34:30|42213.1|42193.1|42212.1|42192.1|42215.6|42195.6|42212.1|42192.1|20
1721648080000|2024-07-22 11:34:40|42209.6|42189.6|42208.6|42188.6|42209.6|42189.6|42208.6|42188.6|4
1721648090000|2024-07-22 11:34:50|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|1
1721648100000|2024-07-22 11:35:00|42206.1|42186.1|42202.1|42182.1|42206.1|42186.1|42200.1|42180.1|14
1721648110000|2024-07-22 11:35:10|42199.6|42179.6|42198.6|42178.6|42202.1|42182.1|42198.6|42178.6|5
1721648120000|2024-07-22 11:35:20|42202.1|42182.1|42207.1|42187.1|42207.1|42187.1|42202.1|42182.1|12
1721648130000|2024-07-22 11:35:30|42209.1|42189.1|42209.6|42189.6|42213.6|42193.6|42208.6|42188.6|9
1721648140000|2024-07-22 11:35:40|42207.1|42187.1|42207.1|42187.1|42210.6|42190.6|42207.1|42187.1|5
1721648150000|2024-07-22 11:35:50|42208.6|42188.6|42207.1|42187.1|42208.6|42188.6|42207.1|42187.1|2
1721648160000|2024-07-22 11:36:00|42202.1|42182.1|42194.6|42174.6|42202.1|42182.1|42194.6|42174.6|13
1721648170000|2024-07-22 11:36:10|42191.6|42171.6|42190.6|42170.6|42191.6|42171.6|42190.6|42170.6|8
1721648180000|2024-07-22 11:36:20|||||||||12
1721648190000|2024-07-22 11:36:30|42193.6|42173.6|42193.6|42173.6|42194.6|42174.6|42193.6|42173.6|4
1721648200000|2024-07-22 11:36:40|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|42194.6|42174.6|1
1721648210000|2024-07-22 11:36:50|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|2
1721648220000|2024-07-22 11:37:00|42194.6|42174.6|42192.1|42172.1|42194.6|42174.6|42192.1|42172.1|1
1721648240000|2024-07-22 11:37:20|42190.6|42170.6|42190.6|42170.6|42190.6|42170.6|42190.6|42170.6|1
1721648250000|2024-07-22 11:37:30|42189.1|42169.1|42192.1|42172.1|42192.1|42172.1|42187.6|42167.6|1
1721648260000|2024-07-22 11:37:40|42191.1|42171.1|42193.1|42173.1|42193.1|42173.1|42188.6|42168.6|15
1721648270000|2024-07-22 11:37:50|42192.1|42172.1|42194.6|42174.6|42196.1|42176.1|42192.1|42172.1|6
1721648280000|2024-07-22 11:38:00|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|2
1721648290000|2024-07-22 11:38:10|42197.6|42177.6|42199.6|42179.6|42203.1|42183.1|42197.6|42177.6|25
1721648300000|2024-07-22 11:38:20|42200.6|42180.6|42201.6|42181.6|42201.6|42181.6|42200.6|42180.6|1
1721648310000|2024-07-22 11:38:30|42200.6|42180.6|42198.1|42178.1|42200.6|42180.6|42198.1|42178.1|2
1721648330000|2024-07-22 11:38:50|42196.6|42176.6|42196.6|42176.6|42198.1|42178.1|42196.6|42176.6|0
1721648340000|2024-07-22 11:39:00|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|2
1721648350000|2024-07-22 11:39:10|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|1
1721648360000|2024-07-22 11:39:20|42192.1|42172.1|42193.1|42173.1|42196.6|42176.6|42192.1|42172.1|16
1721648370000|2024-07-22 11:39:30|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|7
1721648380000|2024-07-22 11:39:40|42189.1|42169.1|42180.1|42160.1|42189.1|42169.1|42180.1|42160.1|1
1721648390000|2024-07-22 11:39:50|42179.1|42159.1|42180.6|42160.6|42180.6|42160.6|42179.1|42159.1|3
1721648400000|2024-07-22 11:40:00|42179.1|42159.1|42178.1|42158.1|42179.1|42159.1|42178.1|42158.1|0
1721648410000|2024-07-22 11:40:10|42180.6|42160.6|42170.1|42150.1|42180.6|42160.6|42170.1|42150.1|9
1721648420000|2024-07-22 11:40:20|42165.1|42145.1|42161.6|42141.6|42165.1|42145.1|42161.6|42141.6|5
1721648430000|2024-07-22 11:40:30|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42161.6|42141.6|14
1721648440000|2024-07-22 11:40:40|42153.6|42133.6|42157.6|42137.6|42157.6|42137.6|42151.1|42131.1|30
1721648450000|2024-07-22 11:40:50|42156.6|42136.6|42162.6|42142.6|42162.6|42142.6|42156.6|42136.6|10
1721648460000|2024-07-22 11:41:00|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|5
1721648470000|2024-07-22 11:41:10|42168.1|42148.1|42172.6|42152.6|42172.6|42152.6|42168.1|42148.1|4
1721648480000|2024-07-22 11:41:20|42175.1|42155.1|42174.6|42154.6|42176.1|42156.1|42173.6|42153.6|3
1721648490000|2024-07-22 11:41:30|42173.6|42153.6|42178.6|42158.6|42178.6|42158.6|42173.6|42153.6|4
1721648500000|2024-07-22 11:41:40|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|5
1721648510000|2024-07-22 11:41:50|42176.6|42156.6|42175.1|42155.1|42176.6|42156.6|42175.1|42155.1|1
1721648520000|2024-07-22 11:42:00|42173.6|42153.6|42167.6|42147.6|42173.6|42153.6|42167.6|42147.6|7
1721648530000|2024-07-22 11:42:10|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|5
1721648540000|2024-07-22 11:42:20|42166.1|42146.1|42163.6|42143.6|42167.6|42147.6|42163.6|42143.6|0
1721648550000|2024-07-22 11:42:30|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|6
1721648570000|2024-07-22 11:42:50|42161.6|42141.6|42159.1|42139.1|42161.6|42141.6|42159.1|42139.1|3
1721648580000|2024-07-22 11:43:00|42157.6|42137.6|42158.6|42138.6|42158.6|42138.6|42157.6|42137.6|0
1721648590000|2024-07-22 11:43:10|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|0
1721648600000|2024-07-22 11:43:20|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|1
1721648610000|2024-07-22 11:43:30|42157.6|42137.6|42101.6|42081.6|42157.6|42137.6|42101.6|42081.6|64
1721648620000|2024-07-22 11:43:40|42100.1|42080.1|42096.6|42076.6|42104.1|42084.1|42096.6|42076.6|22
1721648630000|2024-07-22 11:43:50|42098.1|42078.1|42101.6|42081.6|42102.6|42082.6|42095.1|42075.1|26
1721648640000|2024-07-22 11:44:00|42100.1|42080.1|42120.6|42100.6|42120.6|42100.6|42100.1|42080.1|25
1721648650000|2024-07-22 11:44:10|42122.1|42102.1|42114.6|42094.6|42123.1|42103.1|42114.1|42094.1|13
1721648660000|2024-07-22 11:44:20|||||||||3
1721648670000|2024-07-22 11:44:30|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|4
1721648680000|2024-07-22 11:44:40|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|7
1721648690000|2024-07-22 11:44:50|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|42113.1|42093.1|8
1721648700000|2024-07-22 11:45:00|42110.6|42090.6|42102.6|42082.6|42110.6|42090.6|42100.1|42080.1|19
1721648710000|2024-07-22 11:45:10|42104.1|42084.1|42114.1|42094.1|42114.1|42094.1|42104.1|42084.1|2
1721648720000|2024-07-22 11:45:20|42115.6|42095.6|42120.6|42100.6|42120.6|42100.6|42114.1|42094.1|12
1721648730000|2024-07-22 11:45:30|42122.1|42102.1|42137.1|42117.1|42138.1|42118.1|42122.1|42102.1|4
1721648740000|2024-07-22 11:45:40|42138.1|42118.1|42135.6|42115.6|42138.6|42118.6|42133.1|42113.1|7
1721648750000|2024-07-22 11:45:50|42134.6|42114.6|42135.6|42115.6|42137.1|42117.1|42134.6|42114.6|105
1721648760000|2024-07-22 11:46:00|42134.6|42114.6|42133.6|42113.6|42134.6|42114.6|42133.1|42113.1|3
1721648770000|2024-07-22 11:46:10|42136.1|42116.1|42133.6|42113.6|42136.1|42116.1|42133.6|42113.6|13
1721648780000|2024-07-22 11:46:20|42132.1|42112.1|42129.6|42109.6|42132.1|42112.1|42129.6|42109.6|5
1721648790000|2024-07-22 11:46:30|||||||||3
1721648800000|2024-07-22 11:46:40|42128.1|42108.1|42116.6|42096.6|42128.1|42108.1|42116.6|42096.6|9
1721648810000|2024-07-22 11:46:50|42115.6|42095.6|42116.6|42096.6|42116.6|42096.6|42115.6|42095.6|5
1721648820000|2024-07-22 11:47:00|42119.6|42099.6|42127.1|42107.1|42127.1|42107.1|42119.6|42099.6|71
1721648830000|2024-07-22 11:47:10|42123.6|42103.6|42123.6|42103.6|42124.6|42104.6|42123.6|42103.6|83
1721648840000|2024-07-22 11:47:20|42124.6|42104.6|42111.1|42091.1|42126.1|42106.1|42110.1|42090.1|33
1721648850000|2024-07-22 11:47:30|42109.6|42089.6|42112.1|42092.1|42112.1|42092.1|42109.1|42089.1|46
1721648860000|2024-07-22 11:47:40|42119.1|42099.1|42116.6|42096.6|42127.1|42107.1|42113.6|42093.6|68
1721648870000|2024-07-22 11:47:50|42119.6|42099.6|42119.6|42099.6|42122.1|42102.1|42119.6|42099.6|29
1721648880000|2024-07-22 11:48:00|42116.6|42096.6|42114.6|42094.6|42116.6|42096.6|42114.6|42094.6|28
1721648890000|2024-07-22 11:48:10|42115.6|42095.6|42112.1|42092.1|42115.6|42095.6|42112.1|42092.1|4
1721648900000|2024-07-22 11:48:20|||||||||1
1721648910000|2024-07-22 11:48:30|42113.1|42093.1|42113.1|42093.1|42114.1|42094.1|42112.1|42092.1|29
1721648940000|2024-07-22 11:49:00|42110.6|42090.6|42104.6|42084.6|42110.6|42090.6|42104.6|42084.6|4
1721648950000|2024-07-22 11:49:10|42102.1|42082.1|42084.1|42064.1|42102.1|42082.1|42081.6|42061.6|75
1721648960000|2024-07-22 11:49:20|42087.1|42067.1|42088.1|42068.1|42088.1|42068.1|42084.6|42064.6|16
1721648970000|2024-07-22 11:49:30|42084.6|42064.6|42083.1|42063.1|42084.6|42064.6|42083.1|42063.1|10
1721648980000|2024-07-22 11:49:40|42081.6|42061.6|42084.1|42064.1|42084.1|42064.1|42077.1|42057.1|28
1721648990000|2024-07-22 11:49:50|42083.1|42063.1|42088.1|42068.1|42088.1|42068.1|42083.1|42063.1|5
1721649000000|2024-07-22 11:50:00|42087.1|42067.1|42088.1|42068.1|42089.6|42069.6|42086.1|42066.1|3
1721649010000|2024-07-22 11:50:10|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42089.6|42069.6|10
1721649020000|2024-07-22 11:50:20|42089.1|42069.1|42088.1|42068.1|42089.1|42069.1|42088.1|42068.1|2
1721649030000|2024-07-22 11:50:30|42084.1|42064.1|42083.1|42063.1|42084.1|42064.1|42083.1|42063.1|7
1721649040000|2024-07-22 11:50:40|42080.6|42060.6|42080.6|42060.6|42081.6|42061.6|42076.6|42056.6|9
1721649050000|2024-07-22 11:50:50|42079.6|42059.6|42078.1|42058.1|42079.6|42059.6|42078.1|42058.1|3
1721649060000|2024-07-22 11:51:00|42076.6|42056.6|42076.6|42056.6|42076.6|42056.6|42076.6|42056.6|5
1721649070000|2024-07-22 11:51:10|42075.6|42055.6|42074.1|42054.1|42075.6|42055.6|42074.1|42054.1|12
1721649080000|2024-07-22 11:51:20|42073.1|42053.1|42068.1|42048.1|42073.1|42053.1|42067.2|42047.2|14
1721649090000|2024-07-22 11:51:30|42065.6|42045.6|42060.6|42040.6|42065.6|42045.6|42056.6|42036.6|40
1721649100000|2024-07-22 11:51:40|42061.6|42041.6|42064.1|42044.1|42064.1|42044.1|42061.6|42041.6|14
1721649110000|2024-07-22 11:51:50|42066.6|42046.6|42071.6|42051.6|42072.6|42052.6|42066.6|42046.6|3
1721649120000|2024-07-22 11:52:00|42073.2|42053.2|42075.7|42055.7|42075.7|42055.7|42073.2|42053.2|2
1721649130000|2024-07-22 11:52:10|42079.7|42059.7|42089.7|42069.7|42089.7|42069.7|42079.7|42059.7|20
1721649140000|2024-07-22 11:52:20|42091.2|42071.2|42086.2|42066.2|42092.2|42072.2|42086.2|42066.2|7
1721649150000|2024-07-22 11:52:30|42085.2|42065.2|42079.7|42059.7|42085.2|42065.2|42079.7|42059.7|1
1721649160000|2024-07-22 11:52:40|42078.7|42058.7|42079.7|42059.7|42079.7|42059.7|42078.7|42058.7|0
1721649170000|2024-07-22 11:52:50|42078.7|42058.7|42070.7|42050.7|42078.7|42058.7|42070.7|42050.7|4
1721649180000|2024-07-22 11:53:00|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|1
1721649190000|2024-07-22 11:53:10|42067.2|42047.2|42067.2|42047.2|42067.2|42047.2|42067.2|42047.2|0
1721649200000|2024-07-22 11:53:20|42066.2|42046.2|42063.7|42043.7|42067.2|42047.2|42063.7|42043.7|0
1721649210000|2024-07-22 11:53:30|42064.7|42044.7|42063.7|42043.7|42064.7|42044.7|42063.7|42043.7|9
1721649220000|2024-07-22 11:53:40|42064.7|42044.7|42063.2|42043.2|42064.7|42044.7|42063.2|42043.2|9
1721649230000|2024-07-22 11:53:50|42061.7|42041.7|42055.7|42035.7|42061.7|42041.7|42055.7|42035.7|6
1721649240000|2024-07-22 11:54:00|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|1
1721649250000|2024-07-22 11:54:10|42058.2|42038.2|42054.2|42034.2|42058.2|42038.2|42054.2|42034.2|14
1721649260000|2024-07-22 11:54:20|42051.7|42031.7|42049.2|42029.2|42051.7|42031.7|42049.2|42029.2|3
1721649270000|2024-07-22 11:54:30|42034.7|42014.7|42029.6|42009.6|42034.7|42014.7|42027.7|42007.7|24
1721649280000|2024-07-22 11:54:40|42026.2|42006.2|42013.7|41993.7|42027.7|42007.7|42013.7|41993.7|9
1721649290000|2024-07-22 11:54:50|42012.2|41992.2|42001.7|41981.7|42012.2|41992.2|41998.7|41978.7|49
1721649300000|2024-07-22 11:55:00|42002.7|41982.7|42005.2|41985.2|42010.2|41990.2|42000.2|41980.2|15
1721649310000|2024-07-22 11:55:10|42006.2|41986.2|42017.7|41997.7|42017.7|41997.7|42006.2|41986.2|26
1721649320000|2024-07-22 11:55:20|42016.2|41996.2|42017.7|41997.7|42017.7|41997.7|42013.7|41993.7|5
1721649330000|2024-07-22 11:55:30|42016.2|41996.2|42002.7|41982.7|42016.2|41996.2|41998.7|41978.7|40
1721649340000|2024-07-22 11:55:40|42004.2|41984.2|42015.2|41995.2|42016.2|41996.2|42002.7|41982.7|37
1721649350000|2024-07-22 11:55:50|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42016.2|41996.2|43
1721649360000|2024-07-22 11:56:00|42021.2|42001.2|42023.7|42003.7|42026.2|42006.2|42020.2|42000.2|11
1721649370000|2024-07-22 11:56:10|42022.7|42002.7|42018.7|41998.7|42025.2|42005.2|42018.7|41998.7|7
1721649380000|2024-07-22 11:56:20|42017.7|41997.7|42013.2|41993.2|42017.7|41997.7|42012.7|41992.7|33
1721649390000|2024-07-22 11:56:30|42012.2|41992.2|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|7
1721649400000|2024-07-22 11:56:40|42009.2|41989.2|42005.7|41985.7|42009.2|41989.2|42005.7|41985.7|3
1721649410000|2024-07-22 11:56:50|42004.2|41984.2|42003.2|41983.2|42009.7|41989.7|42003.2|41983.2|24
1721649420000|2024-07-22 11:57:00|42004.7|41984.7|42014.7|41994.7|42014.7|41994.7|42004.7|41984.7|12
1721649430000|2024-07-22 11:57:10|42016.2|41996.2|42021.2|42001.2|42021.2|42001.2|42016.2|41996.2|13
1721649440000|2024-07-22 11:57:20|42022.7|42002.7|42020.7|42000.7|42022.7|42002.7|42018.7|41998.7|5
1721649450000|2024-07-22 11:57:30|42021.7|42001.7|42014.7|41994.7|42021.7|42001.7|42014.7|41994.7|33
1721649460000|2024-07-22 11:57:40|42013.2|41993.2|42018.7|41998.7|42018.7|41998.7|42013.2|41993.2|6
1721649470000|2024-07-22 11:57:50|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|5
1721649480000|2024-07-22 11:58:00|42016.2|41996.2|42006.2|41986.2|42016.2|41996.2|42006.2|41986.2|6
1721649490000|2024-07-22 11:58:10|42004.7|41984.7|42007.7|41987.7|42012.7|41992.7|42004.7|41984.7|10
1721649500000|2024-07-22 11:58:20|42008.7|41988.7|42007.7|41987.7|42008.7|41988.7|42007.7|41987.7|1
1721649510000|2024-07-22 11:58:30|42006.7|41986.7|42005.2|41985.2|42007.7|41987.7|42005.2|41985.2|7
1721649520000|2024-07-22 11:58:40|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42002.7|41982.7|6
1721649530000|2024-07-22 11:58:50|42002.7|41982.7|42002.7|41982.7|42003.7|41983.7|42002.7|41982.7|2
1721649540000|2024-07-22 11:59:00|42000.2|41980.2|41995.2|41975.2|42000.2|41980.2|41992.7|41972.7|14
1721649550000|2024-07-22 11:59:10|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|12
1721649560000|2024-07-22 11:59:20|41999.2|41979.2|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|1
1721649570000|2024-07-22 11:59:30|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|2
1721649580000|2024-07-22 11:59:40|42002.2|41982.2|42002.2|41982.2|42002.2|41982.2|42000.7|41980.7|7
1721649590000|2024-07-22 11:59:50|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41999.7|41979.7|34
1721649600000|2024-07-22 12:00:00|42002.2|41982.2|42008.7|41988.7|42008.7|41988.7|42002.2|41982.2|9
1721649610000|2024-07-22 12:00:10|42010.2|41990.2|42021.7|42001.7|42022.7|42002.7|42010.2|41990.2|22
1721649620000|2024-07-22 12:00:20|42020.2|42000.2|41998.2|41978.2|42020.2|42000.2|41993.7|41973.7|43
1721649630000|2024-07-22 12:00:30|41995.7|41975.7|41985.7|41965.7|41995.7|41975.7|41984.7|41964.7|13
1721649640000|2024-07-22 12:00:40|41983.2|41963.2|41980.7|41960.7|41983.2|41963.2|41980.7|41960.7|8
1721649650000|2024-07-22 12:00:50|41978.2|41958.2|41975.7|41955.7|41978.2|41958.2|41973.2|41953.2|18
1721649660000|2024-07-22 12:01:00|41979.7|41959.7|41982.2|41962.2|41985.7|41965.7|41979.7|41959.7|17
1721649670000|2024-07-22 12:01:10|41983.7|41963.7|41982.2|41962.2|41984.7|41964.7|41981.2|41961.2|13
1721649680000|2024-07-22 12:01:20|41983.2|41963.2|41978.2|41958.2|41986.7|41966.7|41977.2|41957.2|28
1721649690000|2024-07-22 12:01:30|41975.7|41955.7|41972.7|41952.7|41975.7|41955.7|41972.7|41952.7|15
1721649700000|2024-07-22 12:01:40|41974.2|41954.2|41982.7|41962.7|41982.7|41962.7|41974.2|41954.2|19
1721649710000|2024-07-22 12:01:50|41981.7|41961.7|41995.7|41975.7|41998.2|41978.2|41981.7|41961.7|36
1721649720000|2024-07-22 12:02:00|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41991.2|41971.2|7
1721649730000|2024-07-22 12:02:10|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41996.7|41976.7|12
1721649740000|2024-07-22 12:02:20|||||||||4
1721649750000|2024-07-22 12:02:30|42001.7|41981.7|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|27
1721649760000|2024-07-22 12:02:40|41994.7|41974.7|41995.7|41975.7|41998.2|41978.2|41994.7|41974.7|6
1721649770000|2024-07-22 12:02:50|41997.2|41977.2|42002.2|41982.2|42002.2|41982.2|41997.2|41977.2|16
1721649780000|2024-07-22 12:03:00|42001.2|41981.2|42007.2|41987.2|42007.2|41987.2|42001.2|41981.2|31
1721649790000|2024-07-22 12:03:10|42008.2|41988.2|42003.2|41983.2|42008.2|41988.2|42000.7|41980.7|30
1721649800000|2024-07-22 12:03:20|41998.2|41978.2|41988.2|41968.2|41998.2|41978.2|41983.2|41963.2|16
1721649810000|2024-07-22 12:03:30|41986.7|41966.7|41978.2|41958.2|41988.2|41968.2|41978.2|41958.2|18
1721649820000|2024-07-22 12:03:40|41975.2|41955.2|41965.2|41945.2|41975.2|41955.2|41965.2|41945.2|31
1721649830000|2024-07-22 12:03:50|41962.7|41942.7|41959.7|41939.7|41962.7|41942.7|41959.7|41939.7|10
1721649840000|2024-07-22 12:04:00|41958.7|41938.7|41956.7|41936.7|41958.7|41938.7|41955.2|41935.2|19
1721649850000|2024-07-22 12:04:10|41955.2|41935.2|41961.2|41941.2|41964.2|41944.2|41955.2|41935.2|35
1721649860000|2024-07-22 12:04:20|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41957.7|41937.7|9
1721649870000|2024-07-22 12:04:30|41959.7|41939.7|41953.2|41933.2|41959.7|41939.7|41953.2|41933.2|25
1721649880000|2024-07-22 12:04:40|41950.7|41930.7|41954.7|41934.7|41954.7|41934.7|41950.7|41930.7|6
1721649890000|2024-07-22 12:04:50|41953.2|41933.2|41945.2|41925.2|41953.2|41933.2|41945.2|41925.2|54
1721649900000|2024-07-22 12:05:00|41943.2|41923.2|41934.2|41914.2|41943.2|41923.2|41931.7|41911.7|70
1721649910000|2024-07-22 12:05:10|41935.7|41915.7|41940.2|41920.2|41940.2|41920.2|41935.7|41915.7|11
1721649920000|2024-07-22 12:05:20|41946.7|41926.7|41948.2|41928.2|41953.2|41933.2|41946.7|41926.7|26
1721649930000|2024-07-22 12:05:30|41950.7|41930.7|41943.2|41923.2|41950.7|41930.7|41943.2|41923.2|24
1721649940000|2024-07-22 12:05:40|41944.7|41924.7|41941.2|41921.2|41944.7|41924.7|41940.7|41920.7|14
1721649950000|2024-07-22 12:05:50|41942.2|41922.2|41955.2|41935.2|41955.2|41935.2|41942.2|41922.2|12
1721649960000|2024-07-22 12:06:00|41953.7|41933.7|41958.7|41938.7|41958.7|41938.7|41953.7|41933.7|33
1721649970000|2024-07-22 12:06:10|41955.2|41935.2|41950.2|41930.2|41955.2|41935.2|41950.2|41930.2|23
1721649980000|2024-07-22 12:06:20|41947.2|41927.2|41965.2|41945.2|41965.2|41945.2|41947.2|41927.2|30
1721649990000|2024-07-22 12:06:30|41966.2|41946.2|41971.2|41951.2|41972.7|41952.7|41966.2|41946.2|74
1721650000000|2024-07-22 12:06:40|41972.7|41952.7|41979.7|41959.7|41979.7|41959.7|41972.7|41952.7|19
1721650010000|2024-07-22 12:06:50|41978.7|41958.7|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|17
1721650020000|2024-07-22 12:07:00|41973.7|41953.7|41959.7|41939.7|41973.7|41953.7|41958.2|41938.2|11
1721650030000|2024-07-22 12:07:10|41958.2|41938.2|41960.2|41940.2|41962.7|41942.7|41956.2|41936.2|8
1721650040000|2024-07-22 12:07:20|41957.2|41937.2|41952.7|41932.7|41957.2|41937.2|41952.7|41932.7|33
1721650050000|2024-07-22 12:07:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|6
1721650060000|2024-07-22 12:07:40|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|4
1721650070000|2024-07-22 12:07:50|41952.2|41932.2|41950.2|41930.2|41952.2|41932.2|41950.2|41930.2|5
1721650080000|2024-07-22 12:08:00|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41944.7|41924.7|14
1721650090000|2024-07-22 12:08:10|41947.7|41927.7|41957.7|41937.7|41957.7|41937.7|41947.7|41927.7|15
1721650110000|2024-07-22 12:08:30|41958.7|41938.7|41950.7|41930.7|41958.7|41938.7|41950.7|41930.7|7
1721650120000|2024-07-22 12:08:40|41949.2|41929.2|41937.7|41917.7|41949.2|41929.2|41937.7|41917.7|14
1721650130000|2024-07-22 12:08:50|41936.2|41916.2|41935.2|41915.2|41936.2|41916.2|41932.7|41912.7|23
1721650140000|2024-07-22 12:09:00|41937.7|41917.7|41937.2|41917.2|41938.7|41918.7|41937.2|41917.2|15
1721650150000|2024-07-22 12:09:10|41934.7|41914.7|41935.2|41915.2|41935.2|41915.2|41933.7|41913.7|9
1721650160000|2024-07-22 12:09:20|41933.7|41913.7|41935.2|41915.2|41935.2|41915.2|41932.7|41912.7|2
1721650170000|2024-07-22 12:09:30|41936.2|41916.2|41934.2|41914.2|41938.7|41918.7|41934.2|41914.2|31
1721650180000|2024-07-22 12:09:40|41932.7|41912.7|41930.2|41910.2|41932.7|41912.7|41928.2|41908.2|16
1721650190000|2024-07-22 12:09:50|41931.7|41911.7|41927.7|41907.7|41931.7|41911.7|41927.7|41907.7|6
1721650200000|2024-07-22 12:10:00|41926.7|41906.7|41893.2|41873.2|41926.7|41906.7|41893.2|41873.2|63
1721650210000|2024-07-22 12:10:10|41897.2|41877.2|41888.2|41868.2|41898.7|41878.7|41888.2|41868.2|69
1721650220000|2024-07-22 12:10:20|41890.7|41870.7|41897.2|41877.2|41899.7|41879.7|41890.7|41870.7|28
1721650230000|2024-07-22 12:10:30|41899.7|41879.7|41898.2|41878.2|41901.2|41881.2|41897.2|41877.2|10
1721650240000|2024-07-22 12:10:40|41899.7|41879.7|41906.7|41886.7|41908.2|41888.2|41899.7|41879.7|47
1721650250000|2024-07-22 12:10:50|41908.2|41888.2|41909.7|41889.7|41911.7|41891.7|41907.2|41887.2|23
1721650260000|2024-07-22 12:11:00|41908.7|41888.7|41917.2|41897.2|41917.2|41897.2|41904.7|41884.7|42
1721650270000|2024-07-22 12:11:10|41923.2|41903.2|41939.2|41919.2|41940.7|41920.7|41923.2|41903.2|22
1721650280000|2024-07-22 12:11:20|41938.2|41918.2|41941.7|41921.7|41941.7|41921.7|41935.2|41915.2|25
1721650290000|2024-07-22 12:11:30|41947.2|41927.2|41947.2|41927.2|41952.2|41932.2|41947.2|41927.2|23
1721650300000|2024-07-22 12:11:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|4
1721650310000|2024-07-22 12:11:50|41954.7|41934.7|41948.2|41928.2|41956.2|41936.2|41943.2|41923.2|18
1721650320000|2024-07-22 12:12:00|41951.2|41931.2|41953.7|41933.7|41955.2|41935.2|41950.2|41930.2|21
1721650330000|2024-07-22 12:12:10|41955.2|41935.2|41950.2|41930.2|41957.2|41937.2|41950.2|41930.2|75
1721650340000|2024-07-22 12:12:20|41946.2|41926.2|41949.2|41929.2|41949.2|41929.2|41945.2|41925.2|20
1721650350000|2024-07-22 12:12:30|41952.7|41932.7|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|18
1721650360000|2024-07-22 12:12:40|41946.2|41926.2|41932.7|41912.7|41946.2|41926.2|41932.7|41912.7|5
1721650370000|2024-07-22 12:12:50|41931.2|41911.2|41913.7|41893.7|41931.2|41911.2|41912.2|41892.2|22
1721650380000|2024-07-22 12:13:00|41910.7|41890.7|41908.2|41888.2|41910.7|41890.7|41904.7|41884.7|36
1721650390000|2024-07-22 12:13:10|41908.7|41888.7|41899.7|41879.7|41918.7|41898.7|41899.7|41879.7|61
1721650400000|2024-07-22 12:13:20|41898.2|41878.2|41898.2|41878.2|41899.2|41879.2|41898.2|41878.2|6
1721650410000|2024-07-22 12:13:30|41899.2|41879.2|41896.7|41876.7|41899.2|41879.2|41896.7|41876.7|10
1721650420000|2024-07-22 12:13:40|41895.7|41875.7|41900.7|41880.7|41900.7|41880.7|41895.7|41875.7|4
1721650430000|2024-07-22 12:13:50|41899.7|41879.7|41901.2|41881.2|41903.2|41883.2|41899.7|41879.7|18
1721650440000|2024-07-22 12:14:00|41902.2|41882.2|41898.2|41878.2|41902.2|41882.2|41897.2|41877.2|8
1721650450000|2024-07-22 12:14:10|41896.2|41876.2|41897.2|41877.2|41897.2|41877.2|41895.7|41875.7|12
1721650460000|2024-07-22 12:14:20|41896.2|41876.2|41896.2|41876.2|41896.2|41876.2|41893.7|41873.7|15
1721650470000|2024-07-22 12:14:30|41897.2|41877.2|41894.7|41874.7|41897.7|41877.7|41894.7|41874.7|26
1721650480000|2024-07-22 12:14:40|41893.2|41873.2|41887.7|41867.7|41893.2|41873.2|41887.7|41867.7|19
1721650490000|2024-07-22 12:14:50|41890.2|41870.2|41898.7|41878.7|41898.7|41878.7|41889.2|41869.2|23
1721650500000|2024-07-22 12:15:00|41900.2|41880.2|41914.2|41894.2|41914.2|41894.2|41893.7|41873.7|36
1721650510000|2024-07-22 12:15:10|41910.2|41890.2|41909.2|41889.2|41910.2|41890.2|41907.7|41887.7|9
1721650520000|2024-07-22 12:15:20|41908.3|41888.3|41920.8|41900.8|41920.8|41900.8|41908.3|41888.3|12
1721650530000|2024-07-22 12:15:30|41922.3|41902.3|41924.2|41904.2|41930.8|41910.8|41922.3|41902.3|35
1721650540000|2024-07-22 12:15:40|41924.3|41904.3|41923.3|41903.3|41924.3|41904.3|41923.3|41903.3|11
1721650550000|2024-07-22 12:15:50|||||||||15
1721650560000|2024-07-22 12:16:00|41925.8|41905.8|41920.8|41900.8|41925.8|41905.8|41920.8|41900.8|8
1721650570000|2024-07-22 12:16:10|||||||||4
1721650580000|2024-07-22 12:16:20|41916.8|41896.8|41900.8|41880.8|41916.8|41896.8|41900.8|41880.8|20
1721650590000|2024-07-22 12:16:30|41898.3|41878.3|41897.3|41877.3|41898.3|41878.3|41897.3|41877.3|2
1721650600000|2024-07-22 12:16:40|41894.3|41874.3|41895.8|41875.8|41896.8|41876.8|41894.3|41874.3|14
1721650610000|2024-07-22 12:16:50|41898.3|41878.3|41900.8|41880.8|41900.8|41880.8|41898.3|41878.3|5
1721650620000|2024-07-22 12:17:00|41898.3|41878.3|41893.3|41873.3|41898.3|41878.3|41893.3|41873.3|8
1721650630000|2024-07-22 12:17:10|||||||||4
1721650640000|2024-07-22 12:17:20|41894.3|41874.3|41899.3|41879.3|41900.3|41880.3|41894.3|41874.3|5
1721650650000|2024-07-22 12:17:30|41900.3|41880.3|41902.8|41882.8|41902.8|41882.8|41898.3|41878.3|6
1721650660000|2024-07-22 12:17:40|41901.8|41881.8|41900.3|41880.3|41901.8|41881.8|41900.3|41880.3|7
1721650670000|2024-07-22 12:17:50|41899.3|41879.3|41898.3|41878.3|41899.3|41879.3|41898.3|41878.3|6
1721650680000|2024-07-22 12:18:00|41900.8|41880.8|41899.3|41879.3|41900.8|41880.8|41899.3|41879.3|2
1721650690000|2024-07-22 12:18:10|41901.8|41881.8|41899.3|41879.3|41901.8|41881.8|41899.3|41879.3|5
1721650700000|2024-07-22 12:18:20|41901.8|41881.8|41898.3|41878.3|41901.8|41881.8|41898.3|41878.3|10
1721650710000|2024-07-22 12:18:30|41894.3|41874.3|41893.3|41873.3|41894.3|41874.3|41893.3|41873.3|6
1721650720000|2024-07-22 12:18:40|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|2
1721650730000|2024-07-22 12:18:50|41891.3|41871.3|41892.3|41872.3|41892.3|41872.3|41891.3|41871.3|1
1721650740000|2024-07-22 12:19:00|41891.3|41871.3|41902.3|41882.3|41902.3|41882.3|41891.3|41871.3|25
1721650750000|2024-07-22 12:19:10|41906.3|41886.3|41908.8|41888.8|41909.8|41889.8|41906.3|41886.3|5
1721650760000|2024-07-22 12:19:20|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|2
1721650770000|2024-07-22 12:19:30|41915.3|41895.3|41912.8|41892.8|41915.3|41895.3|41912.8|41892.8|6
1721650780000|2024-07-22 12:19:40|41914.3|41894.3|41913.8|41893.8|41917.3|41897.3|41913.8|41893.8|25
1721650790000|2024-07-22 12:19:50|41912.3|41892.3|41907.3|41887.3|41912.3|41892.3|41907.3|41887.3|9
1721650800000|2024-07-22 12:20:00|41909.8|41889.8|41916.3|41896.3|41916.3|41896.3|41908.8|41888.8|9
1721650810000|2024-07-22 12:20:10|41917.3|41897.3|41933.8|41913.8|41933.8|41913.8|41917.3|41897.3|30
1721650820000|2024-07-22 12:20:20|41921.8|41901.8|41920.8|41900.8|41921.8|41901.8|41917.3|41897.3|53
1721650830000|2024-07-22 12:20:30|41922.3|41902.3|41923.8|41903.8|41923.8|41903.8|41922.3|41902.3|9
1721650840000|2024-07-22 12:20:40|41924.8|41904.8|41931.3|41911.3|41931.3|41911.3|41923.8|41903.8|40
1721650850000|2024-07-22 12:20:50|41932.8|41912.8|41942.8|41922.8|41942.8|41922.8|41932.8|41912.8|21
1721650860000|2024-07-22 12:21:00|41937.8|41917.8|41936.3|41916.3|41937.8|41917.8|41931.3|41911.3|18
1721650870000|2024-07-22 12:21:10|41938.8|41918.8|41935.8|41915.8|41938.8|41918.8|41935.8|41915.8|30
1721650880000|2024-07-22 12:21:20|41936.8|41916.8|41938.8|41918.8|41938.8|41918.8|41936.8|41916.8|8
1721650890000|2024-07-22 12:21:30|||||||||1
1721650900000|2024-07-22 12:21:40|41942.8|41922.8|41941.3|41921.3|41942.8|41922.8|41941.3|41921.3|17
1721650910000|2024-07-22 12:21:50|41942.8|41922.8|41946.3|41926.3|41946.3|41926.3|41942.8|41922.8|29
1721650920000|2024-07-22 12:22:00|41947.8|41927.8|41952.8|41932.8|41952.8|41932.8|41947.8|41927.8|11
1721650930000|2024-07-22 12:22:10|41953.8|41933.8|41959.3|41939.3|41960.3|41940.3|41952.8|41932.8|12
1721650940000|2024-07-22 12:22:20|41960.3|41940.3|41960.3|41940.3|41961.3|41941.3|41960.3|41940.3|4
1721650950000|2024-07-22 12:22:30|41961.3|41941.3|41959.3|41939.3|41961.3|41941.3|41956.3|41936.3|23
1721650960000|2024-07-22 12:22:40|41960.3|41940.3|41963.8|41943.8|41963.8|41943.8|41960.3|41940.3|9
1721650970000|2024-07-22 12:22:50|41960.3|41940.3|41960.8|41940.8|41961.8|41941.8|41959.3|41939.3|4
1721650980000|2024-07-22 12:23:00|41963.3|41943.3|41960.8|41940.8|41963.3|41943.3|41960.8|41940.8|8
1721650990000|2024-07-22 12:23:10|41962.3|41942.3|41960.8|41940.8|41962.3|41942.3|41960.8|41940.8|6
1721651000000|2024-07-22 12:23:20|41962.3|41942.3|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|2
1721651010000|2024-07-22 12:23:30|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|13
1721651020000|2024-07-22 12:23:40|||||||||4
1721651030000|2024-07-22 12:23:50|||||||||2
1721651040000|2024-07-22 12:24:00|41960.8|41940.8|41954.8|41934.8|41960.8|41940.8|41954.8|41934.8|19
1721651050000|2024-07-22 12:24:10|41953.3|41933.3|41957.3|41937.3|41957.3|41937.3|41952.3|41932.3|16
1721651060000|2024-07-22 12:24:20|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|4
1721651070000|2024-07-22 12:24:30|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|11
1721651080000|2024-07-22 12:24:40|41963.8|41943.8|41962.3|41942.3|41963.8|41943.8|41962.3|41942.3|4
1721651090000|2024-07-22 12:24:50|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|21
1721651100000|2024-07-22 12:25:00|41964.8|41944.8|41939.8|41919.8|41964.8|41944.8|41939.8|41919.8|33
1721651110000|2024-07-22 12:25:10|41938.3|41918.3|41930.8|41910.8|41938.3|41918.3|41930.8|41910.8|33
1721651120000|2024-07-22 12:25:20|41932.3|41912.3|41921.8|41901.8|41932.3|41912.3|41921.8|41901.8|19
1721651130000|2024-07-22 12:25:30|41920.3|41900.3|41915.3|41895.3|41920.3|41900.3|41912.8|41892.8|8
1721651140000|2024-07-22 12:25:40|41916.8|41896.8|41917.8|41897.8|41918.8|41898.8|41916.8|41896.8|12
1721651150000|2024-07-22 12:25:50|41916.8|41896.8|41919.3|41899.3|41919.3|41899.3|41916.8|41896.8|5
1721651160000|2024-07-22 12:26:00|41920.3|41900.3|41921.3|41901.3|41921.8|41901.8|41919.3|41899.3|4
1721651170000|2024-07-22 12:26:10|41924.3|41904.3|41919.3|41899.3|41925.3|41905.3|41919.3|41899.3|17
1721651180000|2024-07-22 12:26:20|41920.3|41900.3|41920.3|41900.3|41921.3|41901.3|41920.3|41900.3|3
1721651190000|2024-07-22 12:26:30|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|1
1721651200000|2024-07-22 12:26:40|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|1
1721651210000|2024-07-22 12:26:50|41918.8|41898.8|41917.3|41897.3|41920.3|41900.3|41917.3|41897.3|9
1721651220000|2024-07-22 12:27:00|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|41914.3|41894.3|27
1721651230000|2024-07-22 12:27:10|41914.3|41894.3|41919.3|41899.3|41920.3|41900.3|41912.8|41892.8|58
1721651240000|2024-07-22 12:27:20|41920.3|41900.3|41954.3|41934.3|41961.8|41941.8|41920.3|41900.3|139
1721651250000|2024-07-22 12:27:30|41952.8|41932.8|41944.3|41924.3|41952.8|41932.8|41944.3|41924.3|2
1721651260000|2024-07-22 12:27:40|41942.8|41922.8|41941.8|41921.8|41944.3|41924.3|41941.8|41921.8|21
1721651270000|2024-07-22 12:27:50|41938.8|41918.8|41937.8|41917.8|41938.8|41918.8|41937.8|41917.8|5
1721651280000|2024-07-22 12:28:00|41936.3|41916.3|41929.3|41909.3|41936.3|41916.3|41929.3|41909.3|16
1721651290000|2024-07-22 12:28:10|41927.8|41907.8|41955.3|41935.3|41955.3|41935.3|41927.8|41907.8|25
1721651300000|2024-07-22 12:28:20|41957.8|41937.8|41956.8|41936.8|41957.8|41937.8|41956.8|41936.8|4
1721651310000|2024-07-22 12:28:30|41958.3|41938.3|41954.3|41934.3|41958.3|41938.3|41954.3|41934.3|8
1721651320000|2024-07-22 12:28:40|41955.8|41935.8|41959.3|41939.3|41959.3|41939.3|41955.8|41935.8|22
1721651330000|2024-07-22 12:28:50|41960.8|41940.8|41974.3|41954.3|41974.3|41954.3|41960.8|41940.8|22
1721651340000|2024-07-22 12:29:00|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|5
1721651350000|2024-07-22 12:29:10|41977.8|41957.8|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|17
1721651360000|2024-07-22 12:29:20|41974.3|41954.3|41956.8|41936.8|41974.3|41954.3|41956.8|41936.8|14
1721651370000|2024-07-22 12:29:30|41958.3|41938.3|41954.3|41934.3|41959.3|41939.3|41954.3|41934.3|2
1721651380000|2024-07-22 12:29:40|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|11
1721651390000|2024-07-22 12:29:50|41956.8|41936.8|41960.3|41940.3|41960.3|41940.3|41955.3|41935.3|7
1721651400000|2024-07-22 12:30:00|41958.8|41938.8|41953.8|41933.8|41958.8|41938.8|41953.8|41933.8|19
1721651410000|2024-07-22 12:30:10|41951.3|41931.3|41947.8|41927.8|41951.3|41931.3|41947.8|41927.8|8
1721651420000|2024-07-22 12:30:20|41949.3|41929.3|41947.8|41927.8|41951.3|41931.3|41946.3|41926.3|10
1721651430000|2024-07-22 12:30:30|41950.3|41930.3|41951.3|41931.3|41951.3|41931.3|41950.3|41930.3|6
1721651440000|2024-07-22 12:30:40|41950.3|41930.3|41962.3|41942.3|41962.3|41942.3|41950.3|41930.3|13
1721651450000|2024-07-22 12:30:50|41961.3|41941.3|41958.3|41938.3|41961.3|41941.3|41958.3|41938.3|9
1721651460000|2024-07-22 12:31:00|41954.3|41934.3|41949.3|41929.3|41954.3|41934.3|41949.3|41929.3|12
1721651470000|2024-07-22 12:31:10|41947.8|41927.8|41944.3|41924.3|41947.8|41927.8|41943.3|41923.3|28
1721651480000|2024-07-22 12:31:20|41943.3|41923.3|41940.3|41920.3|41944.3|41924.3|41939.3|41919.3|22
1721651490000|2024-07-22 12:31:30|41941.3|41921.3|41942.8|41922.8|41942.8|41922.8|41939.3|41919.3|65
1721651500000|2024-07-22 12:31:40|41944.3|41924.3|41951.3|41931.3|41951.3|41931.3|41944.3|41924.3|17
1721651510000|2024-07-22 12:31:50|41952.8|41932.8|41951.3|41931.3|41952.8|41932.8|41951.3|41931.3|20
1721651520000|2024-07-22 12:32:00|41950.3|41930.3|41944.3|41924.3|41950.3|41930.3|41944.3|41924.3|41
1721651530000|2024-07-22 12:32:10|41943.3|41923.3|41943.3|41923.3|41944.3|41924.3|41943.3|41923.3|19
1721651540000|2024-07-22 12:32:20|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41943.3|41923.3|50
1721651550000|2024-07-22 12:32:30|41943.3|41923.3|41940.3|41920.3|41944.3|41924.3|41940.3|41920.3|8
1721651560000|2024-07-22 12:32:40|41939.3|41919.3|41940.3|41920.3|41940.3|41920.3|41939.3|41919.3|0
1721651570000|2024-07-22 12:32:50|41939.3|41919.3|41939.3|41919.3|41943.3|41923.3|41939.3|41919.3|24
1721651580000|2024-07-22 12:33:00|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|11
1721651590000|2024-07-22 12:33:10|41944.3|41924.3|41943.3|41923.3|41945.3|41925.3|41943.3|41923.3|15
1721651600000|2024-07-22 12:33:20|41942.3|41922.3|41943.3|41923.3|41943.3|41923.3|41942.3|41922.3|11
1721651610000|2024-07-22 12:33:30|41941.8|41921.8|41924.3|41904.3|41941.8|41921.8|41921.8|41901.8|21
1721651620000|2024-07-22 12:33:40|41923.3|41903.3|41903.8|41883.8|41924.3|41904.3|41903.8|41883.8|31
1721651630000|2024-07-22 12:33:50|41902.3|41882.3|41900.3|41880.3|41905.3|41885.3|41900.3|41880.3|13
1721651640000|2024-07-22 12:34:00|41901.3|41881.3|41902.8|41882.8|41902.8|41882.8|41900.3|41880.3|12
1721651650000|2024-07-22 12:34:10|41901.3|41881.3|41896.8|41876.8|41901.3|41881.3|41895.8|41875.8|16
1721651660000|2024-07-22 12:34:20|41895.3|41875.3|41893.8|41873.8|41895.3|41875.3|41891.8|41871.8|19
1721651670000|2024-07-22 12:34:30|41892.3|41872.3|41877.8|41857.8|41893.8|41873.8|41877.8|41857.8|64
1721651680000|2024-07-22 12:34:40|41874.8|41854.8|41885.3|41865.3|41885.3|41865.3|41867.8|41847.8|32
1721651690000|2024-07-22 12:34:50|41890.3|41870.3|41900.3|41880.3|41901.3|41881.3|41890.3|41870.3|13
1721651700000|2024-07-22 12:35:00|41898.8|41878.8|41901.3|41881.3|41901.3|41881.3|41898.8|41878.8|17
1721651710000|2024-07-22 12:35:10|41902.8|41882.8|41908.8|41888.8|41908.8|41888.8|41902.8|41882.8|15
1721651720000|2024-07-22 12:35:20|41907.8|41887.8|41903.8|41883.8|41907.8|41887.8|41903.8|41883.8|65
1721651730000|2024-07-22 12:35:30|41902.3|41882.3|41891.3|41871.3|41902.3|41882.3|41891.3|41871.3|15
1721651740000|2024-07-22 12:35:40|41887.3|41867.3|41892.8|41872.8|41892.8|41872.8|41886.3|41866.3|72
1721651750000|2024-07-22 12:35:50|41896.3|41876.3|41892.8|41872.8|41896.3|41876.3|41892.8|41872.8|7
1721651760000|2024-07-22 12:36:00|41893.8|41873.8|41887.3|41867.3|41896.3|41876.3|41886.8|41866.8|35
1721651770000|2024-07-22 12:36:10|41888.8|41868.8|41890.3|41870.3|41891.3|41871.3|41888.8|41868.8|8
1721651780000|2024-07-22 12:36:20|41891.3|41871.3|41876.3|41856.3|41891.3|41871.3|41876.3|41856.3|25
1721651790000|2024-07-22 12:36:30|41872.3|41852.3|41873.8|41853.8|41873.8|41853.8|41870.3|41850.3|10
1721651800000|2024-07-22 12:36:40|41875.3|41855.3|41881.3|41861.3|41881.3|41861.3|41872.8|41852.8|9
1721651810000|2024-07-22 12:36:50|41882.3|41862.3|41886.3|41866.3|41886.3|41866.3|41881.3|41861.3|11
1721651820000|2024-07-22 12:37:00|41890.3|41870.3|41907.8|41887.8|41908.8|41888.8|41890.3|41870.3|40
1721651830000|2024-07-22 12:37:10|41908.8|41888.8|41913.3|41893.3|41913.3|41893.3|41907.8|41887.8|12
1721651840000|2024-07-22 12:37:20|41916.3|41896.3|41934.3|41914.3|41937.8|41917.8|41916.3|41896.3|118
1721651850000|2024-07-22 12:37:30|41937.3|41917.3|41953.3|41933.3|41956.3|41936.3|41937.3|41917.3|112
1721651860000|2024-07-22 12:37:40|41951.8|41931.8|41943.3|41923.3|41951.8|41931.8|41943.3|41923.3|11
1721651870000|2024-07-22 12:37:50|41939.3|41919.3|41927.8|41907.8|41939.3|41919.3|41927.8|41907.8|17
1721651880000|2024-07-22 12:38:00|41925.8|41905.8|41920.3|41900.3|41925.8|41905.8|41919.3|41899.3|17
1721651890000|2024-07-22 12:38:10|41921.8|41901.8|41925.3|41905.3|41925.3|41905.3|41921.8|41901.8|5
1721651900000|2024-07-22 12:38:20|||||||||4
1721651910000|2024-07-22 12:38:30|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|14
1721651920000|2024-07-22 12:38:40|41922.8|41902.8|41917.8|41897.8|41922.8|41902.8|41917.8|41897.8|10
1721651930000|2024-07-22 12:38:50|41916.8|41896.8|41917.8|41897.8|41917.8|41897.8|41916.8|41896.8|2
1721651940000|2024-07-22 12:39:00|41916.8|41896.8|41922.8|41902.8|41925.3|41905.3|41907.8|41887.8|32
1721651950000|2024-07-22 12:39:10|41924.3|41904.3|41927.8|41907.8|41927.8|41907.8|41924.3|41904.3|1
1721651960000|2024-07-22 12:39:20|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1721651970000|2024-07-22 12:39:30|41927.8|41907.8|41920.3|41900.3|41927.8|41907.8|41920.3|41900.3|5
1721651980000|2024-07-22 12:39:40|41919.3|41899.3|41917.8|41897.8|41919.3|41899.3|41916.8|41896.8|2
1721651990000|2024-07-22 12:39:50|41915.3|41895.3|41909.3|41889.3|41917.8|41897.8|41909.3|41889.3|8
1721652000000|2024-07-22 12:40:00|41910.3|41890.3|41910.3|41890.3|41910.3|41890.3|41907.8|41887.8|8
1721652010000|2024-07-22 12:40:10|41907.8|41887.8|41903.8|41883.8|41907.8|41887.8|41903.8|41883.8|37
1721652020000|2024-07-22 12:40:20|41905.3|41885.3|41905.3|41885.3|41906.3|41886.3|41902.8|41882.8|1
1721652030000|2024-07-22 12:40:30|41906.3|41886.3|41909.8|41889.8|41912.3|41892.3|41906.3|41886.3|15
1721652040000|2024-07-22 12:40:40|41912.3|41892.3|41911.3|41891.3|41912.8|41892.8|41911.3|41891.3|10
1721652050000|2024-07-22 12:40:50|||||||||17
1721652060000|2024-07-22 12:41:00|41910.3|41890.3|41909.3|41889.3|41911.3|41891.3|41909.3|41889.3|5
1721652070000|2024-07-22 12:41:10|41910.3|41890.3|41911.3|41891.3|41911.3|41891.3|41909.3|41889.3|6
1721652080000|2024-07-22 12:41:20|||||||||1
1721652090000|2024-07-22 12:41:30|41912.8|41892.8|41911.3|41891.3|41912.8|41892.8|41911.3|41891.3|5
1721652100000|2024-07-22 12:41:40|41910.3|41890.3|41910.3|41890.3|41910.3|41890.3|41909.3|41889.3|37
1721652110000|2024-07-22 12:41:50|41909.3|41889.3|41919.9|41899.9|41919.9|41899.9|41909.3|41889.3|15
1721652120000|2024-07-22 12:42:00|41918.3|41898.3|41923.3|41903.3|41923.3|41903.3|41916.8|41896.8|17
1721652130000|2024-07-22 12:42:10|41920.8|41900.8|41918.4|41898.4|41920.8|41900.8|41918.4|41898.4|4
1721652140000|2024-07-22 12:42:20|41919.9|41899.9|41927.4|41907.4|41927.4|41907.4|41919.9|41899.9|12
1721652150000|2024-07-22 12:42:30|41928.4|41908.4|41924.9|41904.9|41928.4|41908.4|41924.9|41904.9|1
1721652160000|2024-07-22 12:42:40|41923.9|41903.9|41922.9|41902.9|41923.9|41903.9|41922.9|41902.9|1
1721652170000|2024-07-22 12:42:50|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|41921.4|41901.4|1
1721652180000|2024-07-22 12:43:00|41924.9|41904.9|41925.9|41905.9|41926.9|41906.9|41924.9|41904.9|25
1721652190000|2024-07-22 12:43:10|41923.9|41903.9|41913.4|41893.4|41923.9|41903.9|41912.4|41892.4|35
1721652200000|2024-07-22 12:43:20|41912.4|41892.4|41897.9|41877.9|41913.4|41893.4|41897.9|41877.9|38
1721652210000|2024-07-22 12:43:30|41899.4|41879.4|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|6
1721652220000|2024-07-22 12:43:40|41896.4|41876.4|41894.4|41874.4|41896.4|41876.4|41894.4|41874.4|3
1721652230000|2024-07-22 12:43:50|41892.9|41872.9|41890.4|41870.4|41892.9|41872.9|41889.4|41869.4|7
1721652240000|2024-07-22 12:44:00|41889.4|41869.4|41890.4|41870.4|41890.4|41870.4|41889.4|41869.4|1
1721652250000|2024-07-22 12:44:10|41889.4|41869.4|41889.4|41869.4|41891.4|41871.4|41889.4|41869.4|14
1721652260000|2024-07-22 12:44:20|41888.4|41868.4|41886.9|41866.9|41888.4|41868.4|41886.9|41866.9|52
1721652270000|2024-07-22 12:44:30|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|4
1721652280000|2024-07-22 12:44:40|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|6
1721652290000|2024-07-22 12:44:50|41885.4|41865.4|41872.9|41852.9|41885.4|41865.4|41872.9|41852.9|28
1721652300000|2024-07-22 12:45:00|41871.4|41851.4|41874.4|41854.4|41874.4|41854.4|41865.4|41845.4|33
1721652310000|2024-07-22 12:45:10|41877.9|41857.9|41871.4|41851.4|41877.9|41857.9|41869.4|41849.4|26
1721652320000|2024-07-22 12:45:20|41869.4|41849.4|41869.4|41849.4|41871.4|41851.4|41867.9|41847.9|13
1721652330000|2024-07-22 12:45:30|41867.9|41847.9|41870.4|41850.4|41870.4|41850.4|41866.4|41846.4|15
1721652340000|2024-07-22 12:45:40|41872.9|41852.9|41852.9|41832.9|41872.9|41852.9|41852.9|41832.9|53
1721652350000|2024-07-22 12:45:50|41853.9|41833.9|41840.4|41820.4|41853.9|41833.9|41840.4|41820.4|89
1721652360000|2024-07-22 12:46:00|41841.4|41821.4|41848.4|41828.4|41848.4|41828.4|41841.4|41821.4|22
1721652370000|2024-07-22 12:46:10|41844.9|41824.9|41839.9|41819.9|41844.9|41824.9|41837.4|41817.4|19
1721652380000|2024-07-22 12:46:20|41840.9|41820.9|41847.4|41827.4|41847.4|41827.4|41839.9|41819.9|3
1721652390000|2024-07-22 12:46:30|41846.4|41826.4|41856.4|41836.4|41857.4|41837.4|41844.9|41824.9|11
1721652400000|2024-07-22 12:46:40|41859.9|41839.9|41853.9|41833.9|41859.9|41839.9|41853.9|41833.9|5
1721652410000|2024-07-22 12:46:50|41856.4|41836.4|41872.9|41852.9|41872.9|41852.9|41856.4|41836.4|18
1721652420000|2024-07-22 12:47:00|41870.4|41850.4|41879.4|41859.4|41879.4|41859.4|41867.9|41847.9|30
1721652430000|2024-07-22 12:47:10|41880.4|41860.4|41876.9|41856.9|41881.4|41861.4|41875.4|41855.4|18
1721652440000|2024-07-22 12:47:20|41876.4|41856.4|41872.9|41852.9|41876.4|41856.4|41872.9|41852.9|9
1721652450000|2024-07-22 12:47:30|41871.9|41851.9|41869.4|41849.4|41871.9|41851.9|41867.9|41847.9|9
1721652460000|2024-07-22 12:47:40|41870.4|41850.4|41859.4|41839.4|41870.4|41850.4|41859.4|41839.4|11
1721652470000|2024-07-22 12:47:50|||||||||1
1721652480000|2024-07-22 12:48:00|41858.4|41838.4|41852.9|41832.9|41858.4|41838.4|41849.4|41829.4|12
1721652490000|2024-07-22 12:48:10|41851.4|41831.4|41853.9|41833.9|41853.9|41833.9|41851.4|41831.4|8
1721652500000|2024-07-22 12:48:20|41855.4|41835.4|41863.9|41843.9|41864.9|41844.9|41855.4|41835.4|12
1721652510000|2024-07-22 12:48:30|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|2
1721652520000|2024-07-22 12:48:40|41866.4|41846.4|41869.9|41849.9|41872.4|41852.4|41866.4|41846.4|12
1721652530000|2024-07-22 12:48:50|41872.4|41852.4|41872.4|41852.4|41875.4|41855.4|41869.9|41849.9|10
1721652540000|2024-07-22 12:49:00|41875.4|41855.4|41876.4|41856.4|41876.4|41856.4|41874.9|41854.9|8
1721652550000|2024-07-22 12:49:10|41877.4|41857.4|41876.4|41856.4|41877.4|41857.4|41874.9|41854.9|17
1721652560000|2024-07-22 12:49:20|||||||||9
1721652570000|2024-07-22 12:49:30|41874.9|41854.9|41876.4|41856.4|41876.4|41856.4|41874.9|41854.9|10
1721652580000|2024-07-22 12:49:40|41875.4|41855.4|41897.4|41877.4|41897.4|41877.4|41875.4|41855.4|32
1721652590000|2024-07-22 12:49:50|41896.4|41876.4|41897.4|41877.4|41897.4|41877.4|41893.9|41873.9|23
1721652600000|2024-07-22 12:50:00|41898.9|41878.9|41907.4|41887.4|41907.4|41887.4|41898.9|41878.9|25
1721652610000|2024-07-22 12:50:10|41906.4|41886.4|41911.4|41891.4|41911.4|41891.4|41906.4|41886.4|13
1721652620000|2024-07-22 12:50:20|41912.9|41892.9|41911.4|41891.4|41912.9|41892.9|41911.4|41891.4|11
1721652630000|2024-07-22 12:50:30|41910.4|41890.4|41906.4|41886.4|41911.4|41891.4|41906.4|41886.4|5
1721652640000|2024-07-22 12:50:40|41904.9|41884.9|41903.9|41883.9|41905.4|41885.4|41903.9|41883.9|5
1721652650000|2024-07-22 12:50:50|41898.9|41878.9|41891.4|41871.4|41898.9|41878.9|41891.4|41871.4|17
1721652660000|2024-07-22 12:51:00|41889.9|41869.9|41888.9|41868.9|41889.9|41869.9|41888.9|41868.9|5
1721652670000|2024-07-22 12:51:10|41889.9|41869.9|41883.9|41863.9|41889.9|41869.9|41883.9|41863.9|10
1721652680000|2024-07-22 12:51:20|41884.9|41864.9|41877.4|41857.4|41886.4|41866.4|41877.4|41857.4|24
1721652690000|2024-07-22 12:51:30|41876.4|41856.4|41872.4|41852.4|41876.4|41856.4|41871.4|41851.4|8
1721652700000|2024-07-22 12:51:40|41873.9|41853.9|41874.9|41854.9|41878.9|41858.9|41871.4|41851.4|25
1721652710000|2024-07-22 12:51:50|41876.4|41856.4|41877.4|41857.4|41877.4|41857.4|41876.4|41856.4|6
1721652720000|2024-07-22 12:52:00|41876.4|41856.4|41879.9|41859.9|41879.9|41859.9|41876.4|41856.4|11
1721652730000|2024-07-22 12:52:10|41882.4|41862.4|41894.9|41874.9|41894.9|41874.9|41882.4|41862.4|14
1721652740000|2024-07-22 12:52:20|41893.4|41873.4|41891.4|41871.4|41893.4|41873.4|41890.4|41870.4|8
1721652750000|2024-07-22 12:52:30|41889.9|41869.9|41887.4|41867.4|41892.4|41872.4|41887.4|41867.4|1
1721652760000|2024-07-22 12:52:40|41886.4|41866.4|41886.4|41866.4|41887.4|41867.4|41886.4|41866.4|16
1721652770000|2024-07-22 12:52:50|41887.4|41867.4|41884.9|41864.9|41888.9|41868.9|41884.9|41864.9|12
1721652780000|2024-07-22 12:53:00|41887.4|41867.4|41878.9|41858.9|41887.4|41867.4|41878.9|41858.9|21
1721652790000|2024-07-22 12:53:10|41876.4|41856.4|41872.4|41852.4|41876.4|41856.4|41872.4|41852.4|2
1721652800000|2024-07-22 12:53:20|41874.9|41854.9|41877.4|41857.4|41877.4|41857.4|41874.9|41854.9|8
1721652810000|2024-07-22 12:53:30|41876.4|41856.4|41869.9|41849.9|41877.4|41857.4|41869.9|41849.9|18
1721652820000|2024-07-22 12:53:40|41868.4|41848.4|41860.4|41840.4|41869.9|41849.9|41860.4|41840.4|23
1721652830000|2024-07-22 12:53:50|41861.4|41841.4|41862.4|41842.4|41862.4|41842.4|41861.4|41841.4|4
1721652840000|2024-07-22 12:54:00|41861.4|41841.4|41881.4|41861.4|41881.4|41861.4|41859.9|41839.9|33
1721652850000|2024-07-22 12:54:10|41880.4|41860.4|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|6
1721652860000|2024-07-22 12:54:20|41876.9|41856.9|41873.9|41853.9|41876.9|41856.9|41873.9|41853.9|1
1721652870000|2024-07-22 12:54:30|41872.4|41852.4|41866.4|41846.4|41873.9|41853.9|41866.4|41846.4|17
1721652880000|2024-07-22 12:54:40|41867.4|41847.4|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|6
1721652890000|2024-07-22 12:54:50|41868.9|41848.9|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|12
1721652900000|2024-07-22 12:55:00|41871.4|41851.4|41871.4|41851.4|41872.4|41852.4|41871.4|41851.4|4
1721652910000|2024-07-22 12:55:10|41872.4|41852.4|41874.9|41854.9|41874.9|41854.9|41867.4|41847.4|21
1721652920000|2024-07-22 12:55:20|41876.4|41856.4|41876.4|41856.4|41878.9|41858.9|41876.4|41856.4|11
1721652930000|2024-07-22 12:55:30|41877.4|41857.4|41877.4|41857.4|41879.9|41859.9|41874.9|41854.9|11
1721652940000|2024-07-22 12:55:40|||||||||1
1721652950000|2024-07-22 12:55:50|41874.9|41854.9|41876.4|41856.4|41877.4|41857.4|41874.9|41854.9|9
1721652960000|2024-07-22 12:56:00|41877.4|41857.4|41882.4|41862.4|41882.4|41862.4|41876.4|41856.4|26
1721652970000|2024-07-22 12:56:10|||||||||8
1721652980000|2024-07-22 12:56:20|||||||||1
1721652990000|2024-07-22 12:56:30|41883.9|41863.9|41882.4|41862.4|41883.9|41863.9|41881.4|41861.4|5
1721653000000|2024-07-22 12:56:40|41881.4|41861.4|41876.4|41856.4|41881.4|41861.4|41876.4|41856.4|6
1721653010000|2024-07-22 12:56:50|41874.9|41854.9|41875.4|41855.4|41876.4|41856.4|41873.9|41853.9|7
1721653020000|2024-07-22 12:57:00|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|1
1721653030000|2024-07-22 12:57:10|41873.9|41853.9|41879.9|41859.9|41879.9|41859.9|41872.4|41852.4|20
1721653040000|2024-07-22 12:57:20|||||||||5
1721653050000|2024-07-22 12:57:30|41877.4|41857.4|41867.4|41847.4|41877.4|41857.4|41865.9|41845.9|6
1721653060000|2024-07-22 12:57:40|41868.4|41848.4|41870.9|41850.9|41870.9|41850.9|41868.4|41848.4|7
1721653070000|2024-07-22 12:57:50|41871.4|41851.4|41872.4|41852.4|41872.4|41852.4|41871.4|41851.4|31
1721653080000|2024-07-22 12:58:00|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|3
1721653090000|2024-07-22 12:58:10|41870.9|41850.9|41871.4|41851.4|41871.4|41851.4|41868.9|41848.9|8
1721653100000|2024-07-22 12:58:20|41868.9|41848.9|41868.9|41848.9|41871.4|41851.4|41868.9|41848.9|9
1721653110000|2024-07-22 12:58:30|41864.9|41844.9|41858.4|41838.4|41864.9|41844.9|41858.4|41838.4|12
1721653120000|2024-07-22 12:58:40|41857.4|41837.4|41853.9|41833.9|41857.4|41837.4|41853.4|41833.4|9
1721653130000|2024-07-22 12:58:50|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41851.4|41831.4|10
1721653140000|2024-07-22 12:59:00|41851.4|41831.4|41885.4|41865.4|41885.4|41865.4|41851.4|41831.4|89
1721653150000|2024-07-22 12:59:10|41887.4|41867.4|41879.9|41859.9|41887.4|41867.4|41877.9|41857.9|21
1721653160000|2024-07-22 12:59:20|41881.4|41861.4|41884.9|41864.9|41884.9|41864.9|41879.9|41859.9|20
1721653170000|2024-07-22 12:59:30|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41878.9|41858.9|10
1721653180000|2024-07-22 12:59:40|41883.9|41863.9|41889.9|41869.9|41889.9|41869.9|41883.9|41863.9|44
1721653190000|2024-07-22 12:59:50|41888.9|41868.9|41874.9|41854.9|41888.9|41868.9|41872.4|41852.4|26
1721653200000|2024-07-22 13:00:00|41877.4|41857.4|41911.4|41891.4|41914.9|41894.9|41877.4|41857.4|179
1721653210000|2024-07-22 13:00:10|41910.4|41890.4|41900.4|41880.4|41910.4|41890.4|41896.4|41876.4|93
1721653220000|2024-07-22 13:00:20|41898.9|41878.9|41915.4|41895.4|41925.4|41905.4|41898.9|41878.9|72
1721653230000|2024-07-22 13:00:30|41912.4|41892.4|41890.4|41870.4|41912.4|41892.4|41890.4|41870.4|43
1721653240000|2024-07-22 13:00:40|41887.9|41867.9|41891.4|41871.4|41891.4|41871.4|41882.9|41862.9|52
1721653250000|2024-07-22 13:00:50|41889.9|41869.9|41882.9|41862.9|41891.4|41871.4|41882.9|41862.9|18
1721653260000|2024-07-22 13:01:00|41881.4|41861.4|41886.4|41866.4|41886.4|41866.4|41870.4|41850.4|39
1721653270000|2024-07-22 13:01:10|41884.9|41864.9|41886.4|41866.4|41886.4|41866.4|41881.4|41861.4|13
1721653280000|2024-07-22 13:01:20|41883.9|41863.9|41886.4|41866.4|41886.4|41866.4|41881.4|41861.4|15
1721653290000|2024-07-22 13:01:30|41882.4|41862.4|41853.9|41833.9|41882.4|41862.4|41853.9|41833.9|50
1721653300000|2024-07-22 13:01:40|41856.4|41836.4|41861.4|41841.4|41862.9|41842.9|41856.4|41836.4|45
1721653310000|2024-07-22 13:01:50|41860.4|41840.4|41866.9|41846.9|41867.9|41847.9|41857.9|41837.9|27
1721653320000|2024-07-22 13:02:00|41867.9|41847.9|41856.9|41836.9|41867.9|41847.9|41856.9|41836.9|54
1721653330000|2024-07-22 13:02:10|41857.9|41837.9|41868.4|41848.4|41869.4|41849.4|41857.9|41837.9|44
1721653340000|2024-07-22 13:02:20|41867.4|41847.4|41859.9|41839.9|41868.4|41848.4|41855.9|41835.9|46
1721653350000|2024-07-22 13:02:30|41860.9|41840.9|41868.4|41848.4|41871.9|41851.9|41860.9|41840.9|34
1721653360000|2024-07-22 13:02:40|41869.4|41849.4|41873.4|41853.4|41873.4|41853.4|41868.4|41848.4|31
1721653370000|2024-07-22 13:02:50|41871.9|41851.9|41875.9|41855.9|41875.9|41855.9|41868.4|41848.4|15
1721653380000|2024-07-22 13:03:00|41873.4|41853.4|41889.4|41869.4|41889.4|41869.4|41870.9|41850.9|23
1721653390000|2024-07-22 13:03:10|41886.9|41866.9|41885.9|41865.9|41891.9|41871.9|41885.4|41865.4|17
1721653400000|2024-07-22 13:03:20|41884.4|41864.4|41888.4|41868.4|41888.4|41868.4|41883.4|41863.4|17
1721653410000|2024-07-22 13:03:30|41889.4|41869.4|41877.9|41857.9|41889.4|41869.4|41876.4|41856.4|26
1721653420000|2024-07-22 13:03:40|41876.4|41856.4|41876.4|41856.4|41878.9|41858.9|41873.9|41853.9|40
1721653430000|2024-07-22 13:03:50|41877.9|41857.9|41878.9|41858.9|41878.9|41858.9|41873.9|41853.9|31
1721653440000|2024-07-22 13:04:00|41875.4|41855.4|41878.9|41858.9|41878.9|41858.9|41872.4|41852.4|39
1721653450000|2024-07-22 13:04:10|41881.4|41861.4|41886.4|41866.4|41886.4|41866.4|41880.4|41860.4|21
1721653460000|2024-07-22 13:04:20|41885.4|41865.4|41896.4|41876.4|41896.4|41876.4|41885.4|41865.4|54
1721653470000|2024-07-22 13:04:30|41895.4|41875.4|41902.4|41882.4|41902.9|41882.9|41895.4|41875.4|56
1721653480000|2024-07-22 13:04:40|41901.4|41881.4|41903.9|41883.9|41908.9|41888.9|41900.4|41880.4|35
1721653490000|2024-07-22 13:04:50|41905.4|41885.4|41892.4|41872.4|41908.9|41888.9|41892.4|41872.4|61
1721653500000|2024-07-22 13:05:00|41891.4|41871.4|41888.4|41868.4|41891.4|41871.4|41884.9|41864.9|38
1721653510000|2024-07-22 13:05:10|41886.4|41866.4|41896.4|41876.4|41896.4|41876.4|41886.4|41866.4|33
1721653520000|2024-07-22 13:05:20|41901.4|41881.4|41903.9|41883.9|41908.9|41888.9|41898.9|41878.9|48
1721653530000|2024-07-22 13:05:30|41901.4|41881.4|41896.4|41876.4|41901.4|41881.4|41892.4|41872.4|53
1721653540000|2024-07-22 13:05:40|41894.9|41874.9|41897.4|41877.4|41899.9|41879.9|41894.9|41874.9|34
1721653550000|2024-07-22 13:05:50|41896.4|41876.4|41894.9|41874.9|41897.4|41877.4|41894.9|41874.9|24
1721653560000|2024-07-22 13:06:00|41893.4|41873.4|41870.9|41850.9|41893.4|41873.4|41870.9|41850.9|78
1721653570000|2024-07-22 13:06:10|41872.4|41852.4|41877.4|41857.4|41879.9|41859.9|41870.9|41850.9|42
1721653580000|2024-07-22 13:06:20|41875.9|41855.9|41880.9|41860.9|41883.4|41863.4|41875.9|41855.9|318
1721653590000|2024-07-22 13:06:30|41883.4|41863.4|41886.4|41866.4|41887.4|41867.4|41880.9|41860.9|30
1721653600000|2024-07-22 13:06:40|41884.9|41864.9|41883.9|41863.9|41887.4|41867.4|41882.4|41862.4|27
1721653610000|2024-07-22 13:06:50|41885.4|41865.4|41898.4|41878.4|41898.4|41878.4|41885.4|41865.4|36
1721653620000|2024-07-22 13:07:00|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41895.9|41875.9|5
1721653630000|2024-07-22 13:07:10|41894.9|41874.9|41917.4|41897.4|41917.4|41897.4|41894.9|41874.9|60
1721653640000|2024-07-22 13:07:20|41919.9|41899.9|41954.4|41934.4|41954.4|41934.4|41918.9|41898.9|44
1721653650000|2024-07-22 13:07:30|41955.9|41935.9|41962.4|41942.4|41964.4|41944.4|41955.9|41935.9|51
1721653660000|2024-07-22 13:07:40|41966.4|41946.4|41968.9|41948.9|41969.9|41949.9|41963.9|41943.9|33
1721653670000|2024-07-22 13:07:50|41970.4|41950.4|41966.4|41946.4|41971.4|41951.4|41966.4|41946.4|30
1721653680000|2024-07-22 13:08:00|41967.9|41947.9|42002.9|41982.9|42002.9|41982.9|41967.9|41947.9|68
1721653690000|2024-07-22 13:08:10|42004.4|41984.4|42001.9|41981.9|42006.9|41986.9|42000.4|41980.4|43
1721653700000|2024-07-22 13:08:20|42000.4|41980.4|41985.9|41965.9|42000.4|41980.4|41985.9|41965.9|40
1721653710000|2024-07-22 13:08:30|41982.9|41962.9|41981.9|41961.9|41983.9|41963.9|41979.4|41959.4|19
1721653720000|2024-07-22 13:08:40|41982.9|41962.9|41989.4|41969.4|41989.4|41969.4|41979.4|41959.4|14
1721653730000|2024-07-22 13:08:50|41990.9|41970.9|41989.4|41969.4|41994.4|41974.4|41989.4|41969.4|6
1721653740000|2024-07-22 13:09:00|41990.9|41970.9|42002.9|41982.9|42005.9|41985.9|41989.4|41969.4|39
1721653750000|2024-07-22 13:09:10|42000.9|41980.9|41997|41977|42001|41981|41997|41977|15
1721653760000|2024-07-22 13:09:20|41996|41976|41994.5|41974.5|41996|41976|41994|41974|14
1721653770000|2024-07-22 13:09:30|41993.5|41973.5|42000|41980|42001|41981|41993.5|41973.5|5
1721653780000|2024-07-22 13:09:40|41998.5|41978.5|41989.5|41969.5|41999.5|41979.5|41989.5|41969.5|6
1721653790000|2024-07-22 13:09:50|41988.5|41968.5|41978.5|41958.5|41988.5|41968.5|41978.5|41958.5|20
1721653800000|2024-07-22 13:10:00|41974.5|41954.5|41959.5|41939.5|41974.5|41954.5|41959.5|41939.5|12
1721653810000|2024-07-22 13:10:10|41961.5|41941.5|41962|41942|41964.5|41944.5|41959.5|41939.5|12
1721653820000|2024-07-22 13:10:20|41964.5|41944.5|41959.5|41939.5|41964.5|41944.5|41957.5|41937.5|7
1721653830000|2024-07-22 13:10:30|41963|41943|41963|41943|41963|41943|41963|41943|3
1721653840000|2024-07-22 13:10:40|41961|41941|41952|41932|41961|41941|41952|41932|21
1721653850000|2024-07-22 13:10:50|41950.5|41930.5|41948.5|41928.5|41950.5|41930.5|41948.5|41928.5|15
1721653860000|2024-07-22 13:11:00|41946|41926|41926|41906|41946|41926|41924.5|41904.5|20
1721653870000|2024-07-22 13:11:10|41927|41907|41931|41911|41931|41911|41926|41906|13
1721653880000|2024-07-22 13:11:20|41932.5|41912.5|41941|41921|41941|41921|41932.5|41912.5|17
1721653890000|2024-07-22 13:11:30|41942|41922|41948|41928|41948|41928|41942|41922|6
1721653900000|2024-07-22 13:11:40|41946.5|41926.5|41955.5|41935.5|41955.5|41935.5|41946.5|41926.5|28
1721653910000|2024-07-22 13:11:50|41956.5|41936.5|41951|41931|41956.5|41936.5|41949.5|41929.5|21
1721653920000|2024-07-22 13:12:00|41949.5|41929.5|41944.5|41924.5|41949.5|41929.5|41944.5|41924.5|4
1721653930000|2024-07-22 13:12:10|41943|41923|41933|41913|41943|41923|41933|41913|16
1721653940000|2024-07-22 13:12:20|41934.5|41914.5|41928|41908|41934.5|41914.5|41928|41908|8
1721653950000|2024-07-22 13:12:30|41923|41903|41915|41895|41923|41903|41913|41893|8
1721653960000|2024-07-22 13:12:40|41914|41894|41915|41895|41916.5|41896.5|41911.5|41891.5|4
1721653970000|2024-07-22 13:12:50|41913.5|41893.5|41911.5|41891.5|41913.5|41893.5|41910.5|41890.5|16
1721653980000|2024-07-22 13:13:00|41910.5|41890.5|41897.5|41877.5|41911.5|41891.5|41897.5|41877.5|22
1721653990000|2024-07-22 13:13:10|41900|41880|41900|41880|41900|41880|41897.5|41877.5|19
1721654000000|2024-07-22 13:13:20|41901.5|41881.5|41907.5|41887.5|41907.5|41887.5|41901.5|41881.5|19
1721654010000|2024-07-22 13:13:30|41909|41889|41917.5|41897.5|41917.5|41897.5|41909|41889|10
1721654020000|2024-07-22 13:13:40|41918.5|41898.5|41913.5|41893.5|41920|41900|41913.5|41893.5|15
1721654030000|2024-07-22 13:13:50|41911|41891|41908.5|41888.5|41911|41891|41906.5|41886.5|7
1721654040000|2024-07-22 13:14:00|41907|41887|41897|41877|41907|41887|41897|41877|3
1721654050000|2024-07-22 13:14:10|41895.5|41875.5|41892|41872|41895.5|41875.5|41887|41867|13
1721654060000|2024-07-22 13:14:20|41890.5|41870.5|41885.5|41865.5|41892|41872|41885.5|41865.5|14
1721654070000|2024-07-22 13:14:30|41887|41867|41888.5|41868.5|41891|41871|41883.5|41863.5|41
1721654080000|2024-07-22 13:14:40|41886.5|41866.5|41887.5|41867.5|41887.5|41867.5|41886.5|41866.5|9
1721654090000|2024-07-22 13:14:50|41886.5|41866.5|41886|41866|41886.5|41866.5|41885|41865|19
1721654100000|2024-07-22 13:15:00|41885|41865|41879.5|41859.5|41885|41865|41877|41857|25
1721654110000|2024-07-22 13:15:10|41884.5|41864.5|41888|41868|41888|41868|41884.5|41864.5|11
1721654120000|2024-07-22 13:15:20|41888.5|41868.5|41894.5|41874.5|41894.5|41874.5|41888.5|41868.5|24
1721654130000|2024-07-22 13:15:30|41893|41873|41900.5|41880.5|41900.5|41880.5|41893|41873|16
1721654140000|2024-07-22 13:15:40|41902|41882|41903.5|41883.5|41907.5|41887.5|41902|41882|20
1721654150000|2024-07-22 13:15:50|41904.5|41884.5|41918.5|41898.5|41918.5|41898.5|41904.5|41884.5|8
1721654160000|2024-07-22 13:16:00|41917|41897|41918.5|41898.5|41919.5|41899.5|41916|41896|4
1721654170000|2024-07-22 13:16:10|41919.5|41899.5|41930|41910|41930|41910|41919.5|41899.5|19
1721654180000|2024-07-22 13:16:20|41928.5|41908.5|41929.5|41909.5|41929.5|41909.5|41921|41901|29
1721654190000|2024-07-22 13:16:30|41930.5|41910.5|41944|41924|41944|41924|41928.5|41908.5|27
1721654200000|2024-07-22 13:16:40|41942.5|41922.5|41934|41914|41942.5|41922.5|41934|41914|14
1721654210000|2024-07-22 13:16:50|41932.5|41912.5|41924|41904|41932.5|41912.5|41923.5|41903.5|7
1721654220000|2024-07-22 13:17:00|41920|41900|41908|41888|41920|41900|41908|41888|2
1721654230000|2024-07-22 13:17:10|41906.5|41886.5|41902.5|41882.5|41906.5|41886.5|41900|41880|17
1721654240000|2024-07-22 13:17:20|41905|41885|41916.5|41896.5|41918|41898|41905|41885|12
1721654250000|2024-07-22 13:17:30|41915|41895|41910|41890|41915|41895|41907.5|41887.5|17
1721654260000|2024-07-22 13:17:40|41911.5|41891.5|41910|41890|41912.5|41892.5|41910|41890|10
1721654270000|2024-07-22 13:17:50|41908.5|41888.5|41895|41875|41910|41890|41895|41875|26
1721654280000|2024-07-22 13:18:00|41896|41876|41911|41891|41911|41891|41895|41875|10
1721654290000|2024-07-22 13:18:10|41912.5|41892.5|41919.5|41899.5|41922|41902|41912.5|41892.5|21
1721654300000|2024-07-22 13:18:20|41918.5|41898.5|41918|41898|41924.5|41904.5|41917|41897|10
1721654310000|2024-07-22 13:18:30|41908.5|41888.5|41918|41898|41921|41901|41903.5|41883.5|54
1721654320000|2024-07-22 13:18:40|41917|41897|41919.5|41899.5|41919.5|41899.5|41914.5|41894.5|1
1721654330000|2024-07-22 13:18:50|41920.5|41900.5|41919.5|41899.5|41923|41903|41919.5|41899.5|29
1721654340000|2024-07-22 13:19:00|41927|41907|41936.5|41916.5|41937|41917|41927|41907|9
1721654350000|2024-07-22 13:19:10|41938|41918|41946.5|41926.5|41946.5|41926.5|41936.5|41916.5|9
1721654360000|2024-07-22 13:19:20|41952.5|41932.5|41960.5|41940.5|41961.5|41941.5|41952.5|41932.5|20
1721654370000|2024-07-22 13:19:30|41964|41944|41949|41929|41964|41944|41949|41929|33
1721654380000|2024-07-22 13:19:40|41950.5|41930.5|41946.5|41926.5|41950.5|41930.5|41944|41924|5
1721654390000|2024-07-22 13:19:50|41948|41928|41952|41932|41954.5|41934.5|41948|41928|4
1721654400000|2024-07-22 13:20:00|41954|41934|41965.5|41945.5|41965.5|41945.5|41954|41934|20
1721654410000|2024-07-22 13:20:10|41968|41948|41967|41947|41968.5|41948.5|41967|41947|12
1721654420000|2024-07-22 13:20:20|41965.5|41945.5|41974|41954|41974|41954|41965.5|41945.5|8
1721654430000|2024-07-22 13:20:30|41972|41952|41957|41937|41972|41952|41957|41937|19
1721654440000|2024-07-22 13:20:40|41953|41933|41946.5|41926.5|41953|41933|41945.5|41925.5|4
1721654450000|2024-07-22 13:20:50|41948|41928|41954|41934|41954|41934|41948|41928|9
1721654460000|2024-07-22 13:21:00|41951.5|41931.5|41968|41948|41969.5|41949.5|41951.5|41931.5|20
1721654470000|2024-07-22 13:21:10|41966.5|41946.5|41954|41934|41966.5|41946.5|41954|41934|2
1721654480000|2024-07-22 13:21:20|41951.5|41931.5|41948|41928|41951.5|41931.5|41948|41928|7
1721654490000|2024-07-22 13:21:30|41949|41929|41953|41933|41953|41933|41948|41928|6
1721654500000|2024-07-22 13:21:40|41952|41932|41944.5|41924.5|41952|41932|41944.5|41924.5|6
1721654510000|2024-07-22 13:21:50|41945.5|41925.5|41940.5|41920.5|41945.5|41925.5|41939|41919|10
1721654520000|2024-07-22 13:22:00|41939|41919|41941|41921|41941|41921|41938|41918|20
1721654530000|2024-07-22 13:22:10|41939.5|41919.5|41937|41917|41939.5|41919.5|41937|41917|2
1721654540000|2024-07-22 13:22:20|41939.5|41919.5|41937|41917|41939.5|41919.5|41937|41917|2
1721654550000|2024-07-22 13:22:30|41936|41916|41931|41911|41936|41916|41931|41911|9
1721654560000|2024-07-22 13:22:40|41932|41912|41928.5|41908.5|41932|41912|41928.5|41908.5|12
1721654570000|2024-07-22 13:22:50|||||||||17
1721654580000|2024-07-22 13:23:00|41929.5|41909.5|41934.5|41914.5|41934.5|41914.5|41929.5|41909.5|21
1721654590000|2024-07-22 13:23:10|41937|41917|41933.5|41913.5|41937|41917|41931|41911|5
1721654600000|2024-07-22 13:23:20|41931|41911|41933.5|41913.5|41934.5|41914.5|41931|41911|10
1721654610000|2024-07-22 13:23:30|41932|41912|41929.5|41909.5|41932|41912|41929.5|41909.5|4
1721654620000|2024-07-22 13:23:40|41932|41912|41933.5|41913.5|41933.5|41913.5|41931|41911|3
1721654630000|2024-07-22 13:23:50|41934.5|41914.5|41935|41915|41936|41916|41933.5|41913.5|10
1721654640000|2024-07-22 13:24:00|41936|41916|41923.5|41903.5|41937.5|41917.5|41923.5|41903.5|8
1721654650000|2024-07-22 13:24:10|41927|41907|41939|41919|41939|41919|41924.5|41904.5|72
1721654660000|2024-07-22 13:24:20|41940|41920|41946|41926|41946|41926|41940|41920|13
1721654670000|2024-07-22 13:24:30|41943.5|41923.5|41928.5|41908.5|41943.5|41923.5|41928.5|41908.5|9
1721654680000|2024-07-22 13:24:40|41926|41906|41912.5|41892.5|41926|41906|41912.5|41892.5|9
1721654690000|2024-07-22 13:24:50|41909.5|41889.5|41912|41892|41912|41892|41909.5|41889.5|23
1721654700000|2024-07-22 13:25:00|41907|41887|41902|41882|41907|41887|41902|41882|6
1721654710000|2024-07-22 13:25:10|41899.5|41879.5|41904.5|41884.5|41904.5|41884.5|41899.5|41879.5|2
1721654720000|2024-07-22 13:25:20|41902|41882|41899.5|41879.5|41902|41882|41899.5|41879.5|17
1721654730000|2024-07-22 13:25:30|41900.5|41880.5|41909.5|41889.5|41909.5|41889.5|41899.5|41879.5|11
1721654740000|2024-07-22 13:25:40|41911|41891|41910|41890|41911|41891|41910|41890|13
1721654750000|2024-07-22 13:25:50|41908.5|41888.5|41904|41884|41910|41890|41904|41884|2
1721654760000|2024-07-22 13:26:00|41905|41885|41899|41879|41905|41885|41899|41879|12
1721654770000|2024-07-22 13:26:10|41900|41880|41899.5|41879.5|41900|41880|41896|41876|19
1721654780000|2024-07-22 13:26:20|41901|41881|41902|41882|41905|41885|41901|41881|1
1721654790000|2024-07-22 13:26:30|41899.5|41879.5|41898.5|41878.5|41899.5|41879.5|41893.5|41873.5|11
1721654800000|2024-07-22 13:26:40|41896|41876|41896|41876|41898.5|41878.5|41893.5|41873.5|7
1721654810000|2024-07-22 13:26:50|41897|41877|41898.5|41878.5|41898.5|41878.5|41896|41876|14
1721654820000|2024-07-22 13:27:00|41900|41880|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|10
1721654830000|2024-07-22 13:27:10|41897.5|41877.5|41893.5|41873.5|41897.5|41877.5|41893.5|41873.5|5
1721654840000|2024-07-22 13:27:20|41896|41876|41898.5|41878.5|41900.5|41880.5|41896|41876|8
1721654850000|2024-07-22 13:27:30|41900|41880|41900|41880|41903.5|41883.5|41898.5|41878.5|6
1721654860000|2024-07-22 13:27:40|41898.5|41878.5|41893.5|41873.5|41900|41880|41893.5|41873.5|5
1721654870000|2024-07-22 13:27:50|41895|41875|41901|41881|41903.5|41883.5|41893.5|41873.5|6
1721654880000|2024-07-22 13:28:00|41898.5|41878.5|41898.5|41878.5|41902.5|41882.5|41897.5|41877.5|4
1721654890000|2024-07-22 13:28:10|41897.5|41877.5|41888.5|41868.5|41898.5|41878.5|41888.5|41868.5|6
1721654900000|2024-07-22 13:28:20|41887.5|41867.5|41879.5|41859.5|41887.5|41867.5|41879.5|41859.5|24
1721654910000|2024-07-22 13:28:30|41882|41862|41878|41858|41883.5|41863.5|41878|41858|12
1721654920000|2024-07-22 13:28:40|41877|41857|41877|41857|41877|41857|41876|41856|1
1721654930000|2024-07-22 13:28:50|41876|41856|41873.5|41853.5|41876|41856|41873.5|41853.5|5
1721654940000|2024-07-22 13:29:00|41872|41852|41869.5|41849.5|41874.5|41854.5|41869.5|41849.5|5
1721654950000|2024-07-22 13:29:10|41868.5|41848.5|41869.5|41849.5|41873.5|41853.5|41868.5|41848.5|7
1721654960000|2024-07-22 13:29:20|41868.5|41848.5|41874.5|41854.5|41874.5|41854.5|41868.5|41848.5|7
1721654970000|2024-07-22 13:29:30|41875.5|41855.5|41898.5|41878.5|41898.5|41878.5|41874.5|41854.5|53
1721654980000|2024-07-22 13:29:40|41897.5|41877.5|41892|41872|41897.5|41877.5|41891|41871|20
1721654990000|2024-07-22 13:29:50|41893|41873|41892|41872|41893|41873|41892|41872|3
1721655000000|2024-07-22 13:30:00|41886.5|41866.5|41883|41863|41891|41871|41877|41857|18
1721655010000|2024-07-22 13:30:10|41882|41862|41884.5|41864.5|41884.5|41864.5|41879.5|41859.5|10
1721655020000|2024-07-22 13:30:20|41887|41867|41887|41867|41889.5|41869.5|41882|41862|7
1721655030000|2024-07-22 13:30:30|41885.5|41865.5|41882|41862|41885.5|41865.5|41879.5|41859.5|22
1721655040000|2024-07-22 13:30:40|41884.5|41864.5|41893.5|41873.5|41894.5|41874.5|41884.5|41864.5|17
1721655050000|2024-07-22 13:30:50|41894.5|41874.5|41889.5|41869.5|41898.5|41878.5|41887|41867|10
1721655060000|2024-07-22 13:31:00|41888.5|41868.5|41914.5|41894.5|41914.5|41894.5|41883.5|41863.5|52
1721655070000|2024-07-22 13:31:10|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41903.5|41883.5|14
1721655080000|2024-07-22 13:31:20|41915|41895|41910.5|41890.5|41917.5|41897.5|41907.5|41887.5|21
1721655090000|2024-07-22 13:31:30|41911.5|41891.5|41912.5|41892.5|41915|41895|41911.5|41891.5|35
1721655100000|2024-07-22 13:31:40|41914|41894|41924|41904|41924|41904|41914|41894|17
1721655110000|2024-07-22 13:31:50|41922.5|41902.5|41904|41884|41922.5|41902.5|41903|41883|21
1721655120000|2024-07-22 13:32:00|41902.5|41882.5|41901|41881|41904|41884|41897.5|41877.5|13
1721655130000|2024-07-22 13:32:10|41900|41880|41915|41895|41916|41896|41900|41880|19
1721655140000|2024-07-22 13:32:20|41914|41894|41899|41879|41917.5|41897.5|41899|41879|16
1721655150000|2024-07-22 13:32:30|41902|41882|41901|41881|41909|41889|41901|41881|6
1721655160000|2024-07-22 13:32:40|41900|41880|41897.5|41877.5|41901|41881|41897.5|41877.5|22
1721655170000|2024-07-22 13:32:50|41896|41876|41874|41854|41896|41876|41874|41854|4
1721655180000|2024-07-22 13:33:00|41877.5|41857.5|41872.5|41852.5|41878.5|41858.5|41871|41851|8
1721655190000|2024-07-22 13:33:10|41873.5|41853.5|41868.5|41848.5|41877.5|41857.5|41868.5|41848.5|13
1721655200000|2024-07-22 13:33:20|41870|41850|41877.5|41857.5|41877.5|41857.5|41870|41850|17
1721655210000|2024-07-22 13:33:30|41876|41856|41888.5|41868.5|41888.5|41868.5|41876|41856|17
1721655220000|2024-07-22 13:33:40|41891|41871|41901|41881|41901|41881|41891|41871|7
1721655230000|2024-07-22 13:33:50|41899.5|41879.5|41896|41876|41899.5|41879.5|41893.5|41873.5|6
1721655240000|2024-07-22 13:34:00|41897|41877|41912.5|41892.5|41912.5|41892.5|41897|41877|29
1721655250000|2024-07-22 13:34:10|41914|41894|41929|41909|41929|41909|41914|41894|39
1721655260000|2024-07-22 13:34:20|41928|41908|41924|41904|41928|41908|41924|41904|1
1721655270000|2024-07-22 13:34:30|41925.5|41905.5|41921.5|41901.5|41926.5|41906.5|41920.5|41900.5|8
1721655280000|2024-07-22 13:34:40|41920.5|41900.5|41919|41899|41921.5|41901.5|41919|41899|28
1721655290000|2024-07-22 13:34:50|41918|41898|41920.5|41900.5|41921.5|41901.5|41918|41898|7
1721655300000|2024-07-22 13:35:00|41921.5|41901.5|41911.5|41891.5|41921.5|41901.5|41910.5|41890.5|11
1721655310000|2024-07-22 13:35:10|41910.5|41890.5|41919|41899|41919|41899|41910.5|41890.5|10
1721655320000|2024-07-22 13:35:20|41915.5|41895.5|41914.1|41894.1|41915.5|41895.5|41910.1|41890.1|7
1721655330000|2024-07-22 13:35:30|41912.6|41892.6|41909.1|41889.1|41914.1|41894.1|41909.1|41889.1|2
1721655340000|2024-07-22 13:35:40|41906.6|41886.6|41904.1|41884.1|41906.6|41886.6|41899.1|41879.1|5
1721655350000|2024-07-22 13:35:50|41902.6|41882.6|41906.6|41886.6|41906.6|41886.6|41900.6|41880.6|13
1721655360000|2024-07-22 13:36:00|41905.1|41885.1|41904.1|41884.1|41905.1|41885.1|41901.6|41881.6|14
1721655370000|2024-07-22 13:36:10|41905.6|41885.6|41918.1|41898.1|41918.1|41898.1|41905.6|41885.6|15
1721655380000|2024-07-22 13:36:20|41916.6|41896.6|41907.6|41887.6|41919.1|41899.1|41907.6|41887.6|11
1721655390000|2024-07-22 13:36:30|41906.6|41886.6|41904.1|41884.1|41906.6|41886.6|41903.1|41883.1|12
1721655400000|2024-07-22 13:36:40|41902.6|41882.6|41904.1|41884.1|41909.1|41889.1|41902.6|41882.6|9
1721655410000|2024-07-22 13:36:50|41906.6|41886.6|41910.6|41890.6|41910.6|41890.6|41906.6|41886.6|2
1721655420000|2024-07-22 13:37:00|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41906.6|41886.6|20
1721655430000|2024-07-22 13:37:10|41913.1|41893.1|41897.1|41877.1|41918.1|41898.1|41895.6|41875.6|21
1721655440000|2024-07-22 13:37:20|41899.1|41879.1|41906.6|41886.6|41906.6|41886.6|41899.1|41879.1|16
1721655450000|2024-07-22 13:37:30|41907.6|41887.6|41910.6|41890.6|41910.6|41890.6|41906.6|41886.6|13
1721655460000|2024-07-22 13:37:40|41909.1|41889.1|41901.6|41881.6|41911.6|41891.6|41901.6|41881.6|20
1721655470000|2024-07-22 13:37:50|41899.1|41879.1|41896.6|41876.6|41899.1|41879.1|41896.6|41876.6|25
1721655480000|2024-07-22 13:38:00|41895.6|41875.6|41895.6|41875.6|41896.6|41876.6|41895.6|41875.6|25
1721655490000|2024-07-22 13:38:10|41896.6|41876.6|41918.1|41898.1|41920.6|41900.6|41896.6|41876.6|11
1721655500000|2024-07-22 13:38:20|41916.6|41896.6|41919.1|41899.1|41919.1|41899.1|41915.6|41895.6|5
1721655510000|2024-07-22 13:38:30|41920.6|41900.6|41920.6|41900.6|41923.1|41903.1|41920.6|41900.6|23
1721655520000|2024-07-22 13:38:40|41921.6|41901.6|41925.6|41905.6|41925.6|41905.6|41921.6|41901.6|12
1721655530000|2024-07-22 13:38:50|41926.6|41906.6|41930.6|41910.6|41933.1|41913.1|41925.6|41905.6|17
1721655540000|2024-07-22 13:39:00|41929.1|41909.1|41944.1|41924.1|41944.1|41924.1|41929.1|41909.1|15
1721655550000|2024-07-22 13:39:10|41945.1|41925.1|41950.6|41930.6|41951.6|41931.6|41941.6|41921.6|16
1721655560000|2024-07-22 13:39:20|41947.1|41927.1|41935.6|41915.6|41947.1|41927.1|41935.6|41915.6|3
1721655570000|2024-07-22 13:39:30|41934.1|41914.1|41926.6|41906.6|41934.1|41914.1|41926.6|41906.6|18
1721655580000|2024-07-22 13:39:40|41925.6|41905.6|41911.6|41891.6|41925.6|41905.6|41911.6|41891.6|12
1721655590000|2024-07-22 13:39:50|41910.6|41890.6|41905.6|41885.6|41910.6|41890.6|41905.6|41885.6|7
1721655600000|2024-07-22 13:40:00|41908.1|41888.1|41919.1|41899.1|41919.1|41899.1|41908.1|41888.1|10
1721655610000|2024-07-22 13:40:10|41917.6|41897.6|41918.1|41898.1|41919.1|41899.1|41915.6|41895.6|3
1721655620000|2024-07-22 13:40:20|41917.1|41897.1|41919.1|41899.1|41919.1|41899.1|41915.6|41895.6|10
1721655630000|2024-07-22 13:40:30|41920.6|41900.6|41916.6|41896.6|41924.1|41904.1|41916.6|41896.6|6
1721655640000|2024-07-22 13:40:40|41915.6|41895.6|41901.6|41881.6|41915.6|41895.6|41899.1|41879.1|25
1721655650000|2024-07-22 13:40:50|41902.6|41882.6|41906.6|41886.6|41906.6|41886.6|41902.6|41882.6|38
1721655660000|2024-07-22 13:41:00|41904.1|41884.1|41904.1|41884.1|41906.1|41886.1|41902.1|41882.1|3
1721655670000|2024-07-22 13:41:10|41905.1|41885.1|41919.1|41899.1|41919.1|41899.1|41902.6|41882.6|13
1721655680000|2024-07-22 13:41:20|41920.1|41900.1|41917.6|41897.6|41920.1|41900.1|41916.6|41896.6|6
1721655690000|2024-07-22 13:41:30|41918.6|41898.6|41909.1|41889.1|41918.6|41898.6|41906.6|41886.6|5
1721655700000|2024-07-22 13:41:40|41907.6|41887.6|41909.1|41889.1|41909.1|41889.1|41906.6|41886.6|3
1721655710000|2024-07-22 13:41:50|41907.6|41887.6|41894.1|41874.1|41907.6|41887.6|41894.1|41874.1|19
1721655720000|2024-07-22 13:42:00|41893.1|41873.1|41886.1|41866.1|41893.1|41873.1|41883.6|41863.6|16
1721655730000|2024-07-22 13:42:10|41884.6|41864.6|41886.6|41866.6|41887.6|41867.6|41881.1|41861.1|13
1721655740000|2024-07-22 13:42:20|41885.1|41865.1|41886.1|41866.1|41888.6|41868.6|41883.6|41863.6|7
1721655750000|2024-07-22 13:42:30|41887.6|41867.6|41882.6|41862.6|41887.6|41867.6|41882.6|41862.6|6
1721655760000|2024-07-22 13:42:40|41881.1|41861.1|41875.1|41855.1|41882.6|41862.6|41873.6|41853.6|4
1721655770000|2024-07-22 13:42:50|41873.6|41853.6|41872.6|41852.6|41877.6|41857.6|41871.1|41851.1|4
1721655780000|2024-07-22 13:43:00|41873.6|41853.6|41882.6|41862.6|41882.6|41862.6|41872.6|41852.6|9
1721655790000|2024-07-22 13:43:10|41883.6|41863.6|41878.6|41858.6|41883.6|41863.6|41878.6|41858.6|15
1721655800000|2024-07-22 13:43:20|41872.6|41852.6|41861.1|41841.1|41872.6|41852.6|41861.1|41841.1|60
1721655810000|2024-07-22 13:43:30|41857.6|41837.6|41857.6|41837.6|41862.6|41842.6|41857.6|41837.6|28
1721655820000|2024-07-22 13:43:40|41856.1|41836.1|41837.1|41817.1|41856.1|41836.1|41837.1|41817.1|34
1721655830000|2024-07-22 13:43:50|41836.1|41816.1|41828.1|41808.1|41848.6|41828.6|41828.1|41808.1|99
1721655840000|2024-07-22 13:44:00|41824.6|41804.6|41827.1|41807.1|41834.6|41814.6|41824.6|41804.6|429
1721655850000|2024-07-22 13:44:10|41830.6|41810.6|41825.1|41805.1|41830.6|41810.6|41822.6|41802.6|133
1721655860000|2024-07-22 13:44:20|41824.1|41804.1|41822.6|41802.6|41824.1|41804.1|41820.1|41800.1|17
1721655870000|2024-07-22 13:44:30|41821.1|41801.1|41818.6|41798.6|41823.6|41803.6|41817.6|41797.6|25
1721655880000|2024-07-22 13:44:40|41820.1|41800.1|41817.6|41797.6|41822.6|41802.6|41813.6|41793.6|22
1721655890000|2024-07-22 13:44:50|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41812.6|41792.6|51
1721655900000|2024-07-22 13:45:00|41820.1|41800.1|41812.1|41792.1|41832.6|41812.6|41812.1|41792.1|28
1721655910000|2024-07-22 13:45:10|41813.6|41793.6|41806.1|41786.1|41813.6|41793.6|41803.6|41783.6|55
1721655920000|2024-07-22 13:45:20|41804.6|41784.6|41801.1|41781.1|41807.6|41787.6|41801.1|41781.1|57
1721655930000|2024-07-22 13:45:30|41799.6|41779.6|41802.6|41782.6|41805.1|41785.1|41798.6|41778.6|54
1721655940000|2024-07-22 13:45:40|41801.1|41781.1|41800.1|41780.1|41801.1|41781.1|41794.6|41774.6|44
1721655950000|2024-07-22 13:45:50|41801.6|41781.6|41801.1|41781.1|41802.6|41782.6|41796.1|41776.1|23
1721655960000|2024-07-22 13:46:00|41802.6|41782.6|41803.6|41783.6|41806.1|41786.1|41802.6|41782.6|12
1721655970000|2024-07-22 13:46:10|41802.6|41782.6|41803.6|41783.6|41803.6|41783.6|41802.6|41782.6|11
1721655980000|2024-07-22 13:46:20|41801.1|41781.1|41798.6|41778.6|41802.6|41782.6|41798.6|41778.6|24
1721655990000|2024-07-22 13:46:30|41800.1|41780.1|41802.6|41782.6|41804.1|41784.1|41799.1|41779.1|41
1721656000000|2024-07-22 13:46:40|41803.6|41783.6|41817.6|41797.6|41817.6|41797.6|41802.6|41782.6|36
1721656010000|2024-07-22 13:46:50|41816.6|41796.6|41807.6|41787.6|41816.6|41796.6|41806.1|41786.1|8
1721656020000|2024-07-22 13:47:00|41806.1|41786.1|41813.6|41793.6|41813.6|41793.6|41803.6|41783.6|24
1721656030000|2024-07-22 13:47:10|41812.1|41792.1|41812.6|41792.6|41821.1|41801.1|41812.1|41792.1|27
1721656040000|2024-07-22 13:47:20|41811.1|41791.1|41799.1|41779.1|41811.1|41791.1|41799.1|41779.1|19
1721656050000|2024-07-22 13:47:30|41797.6|41777.6|41799.1|41779.1|41800.1|41780.1|41795.1|41775.1|42
1721656060000|2024-07-22 13:47:40|41797.6|41777.6|41799.1|41779.1|41800.6|41780.6|41796.6|41776.6|17
1721656070000|2024-07-22 13:47:50|41797.6|41777.6|41798.1|41778.1|41798.1|41778.1|41791.6|41771.6|37
1721656080000|2024-07-22 13:48:00|41800.6|41780.6|41809.6|41789.6|41809.6|41789.6|41800.6|41780.6|11
1721656090000|2024-07-22 13:48:10|41808.1|41788.1|41813.1|41793.1|41813.1|41793.1|41808.1|41788.1|10
1721656100000|2024-07-22 13:48:20|41814.1|41794.1|41804.6|41784.6|41814.1|41794.1|41804.6|41784.6|24
1721656110000|2024-07-22 13:48:30|41801.6|41781.6|41807.1|41787.1|41807.1|41787.1|41799.6|41779.6|21
1721656120000|2024-07-22 13:48:40|41808.1|41788.1|41816.1|41796.1|41816.1|41796.1|41807.1|41787.1|54
1721656130000|2024-07-22 13:48:50|41817.1|41797.1|41815.1|41795.1|41817.1|41797.1|41815.1|41795.1|28
1721656140000|2024-07-22 13:49:00|41820.6|41800.6|41832.6|41812.6|41836.1|41816.1|41820.6|41800.6|44
1721656150000|2024-07-22 13:49:10|41831.1|41811.1|41823.6|41803.6|41831.1|41811.1|41820.6|41800.6|11
1721656160000|2024-07-22 13:49:20|41821.6|41801.6|41822.1|41802.1|41823.6|41803.6|41819.6|41799.6|18
1721656170000|2024-07-22 13:49:30|41820.6|41800.6|41807.1|41787.1|41822.6|41802.6|41807.1|41787.1|50
1721656180000|2024-07-22 13:49:40|41804.6|41784.6|41804.6|41784.6|41809.6|41789.6|41804.6|41784.6|15
1721656190000|2024-07-22 13:49:50|41803.1|41783.1|41801.6|41781.6|41803.1|41783.1|41799.6|41779.6|16
1721656200000|2024-07-22 13:50:00|41800.6|41780.6|41808.1|41788.1|41811.1|41791.1|41800.6|41780.6|30
1721656210000|2024-07-22 13:50:10|41809.1|41789.1|41799.1|41779.1|41809.1|41789.1|41799.1|41779.1|17
1721656220000|2024-07-22 13:50:20|41797.6|41777.6|41796.6|41776.6|41798.1|41778.1|41794.1|41774.1|12
1721656230000|2024-07-22 13:50:30|41791.6|41771.6|41799.1|41779.1|41799.1|41779.1|41791.6|41771.6|16
1721656240000|2024-07-22 13:50:40|41801.6|41781.6|41802.1|41782.1|41804.6|41784.6|41800.6|41780.6|25
1721656250000|2024-07-22 13:50:50|41803.1|41783.1|41808.6|41788.6|41808.6|41788.6|41802.1|41782.1|20
1721656260000|2024-07-22 13:51:00|41810.1|41790.1|41791.6|41771.6|41811.1|41791.1|41790.6|41770.6|28
1721656270000|2024-07-22 13:51:10|41794.1|41774.1|41801.6|41781.6|41801.6|41781.6|41794.1|41774.1|20
1721656280000|2024-07-22 13:51:20|41800.6|41780.6|41803.1|41783.1|41803.1|41783.1|41799.1|41779.1|36
1721656290000|2024-07-22 13:51:30|41801.6|41781.6|41799.1|41779.1|41804.1|41784.1|41798.1|41778.1|13
1721656300000|2024-07-22 13:51:40|41800.6|41780.6|41796.6|41776.6|41800.6|41780.6|41791.6|41771.6|19
1721656310000|2024-07-22 13:51:50|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41801.6|41781.6|25
1721656320000|2024-07-22 13:52:00|41809.6|41789.6|41817.6|41797.6|41817.6|41797.6|41809.1|41789.1|15
1721656330000|2024-07-22 13:52:10|41816.6|41796.6|41806.6|41786.6|41816.6|41796.6|41806.6|41786.6|29
1721656340000|2024-07-22 13:52:20|||||||||5
1721656350000|2024-07-22 13:52:30|41805.6|41785.6|41811.6|41791.6|41811.6|41791.6|41805.6|41785.6|10
1721656360000|2024-07-22 13:52:40|41813.1|41793.1|41819.1|41799.1|41821.6|41801.6|41811.6|41791.6|12
1721656370000|2024-07-22 13:52:50|41818.1|41798.1|41806.6|41786.6|41818.1|41798.1|41806.6|41786.6|18
1721656380000|2024-07-22 13:53:00|41809.6|41789.6|41806.6|41786.6|41809.6|41789.6|41806.6|41786.6|41
1721656390000|2024-07-22 13:53:10|41809.1|41789.1|41811.6|41791.6|41811.6|41791.6|41806.6|41786.6|15
1721656400000|2024-07-22 13:53:20|41813.1|41793.1|41815.6|41795.6|41815.6|41795.6|41813.1|41793.1|11
1721656410000|2024-07-22 13:53:30|41816.6|41796.6|41821.6|41801.6|41821.6|41801.6|41816.6|41796.6|10
1721656420000|2024-07-22 13:53:40|41824.1|41804.1|41820.6|41800.6|41826.6|41806.6|41820.6|41800.6|32
1721656430000|2024-07-22 13:53:50|41819.6|41799.6|41808.6|41788.6|41819.6|41799.6|41807.1|41787.1|29
1721656440000|2024-07-22 13:54:00|41809.6|41789.6|41809.6|41789.6|41809.6|41789.6|41804.6|41784.6|9
1721656450000|2024-07-22 13:54:10|41808.1|41788.1|41809.6|41789.6|41809.6|41789.6|41804.6|41784.6|14
1721656460000|2024-07-22 13:54:20|41811.1|41791.1|41817.1|41797.1|41817.1|41797.1|41809.6|41789.6|38
1721656470000|2024-07-22 13:54:30|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41812.1|41792.1|4
1721656480000|2024-07-22 13:54:40|41812.1|41792.1|41812.1|41792.1|41813.6|41793.6|41809.6|41789.6|19
1721656490000|2024-07-22 13:54:50|41813.6|41793.6|41814.6|41794.6|41816.1|41796.1|41812.1|41792.1|17
1721656500000|2024-07-22 13:55:00|41816.1|41796.1|41823.6|41803.6|41823.6|41803.6|41816.1|41796.1|31
1721656510000|2024-07-22 13:55:10|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41819.6|41799.6|20
1721656520000|2024-07-22 13:55:20|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|6
1721656530000|2024-07-22 13:55:30|41820.6|41800.6|41807.1|41787.1|41820.6|41800.6|41807.1|41787.1|27
1721656540000|2024-07-22 13:55:40|41804.6|41784.6|41799.6|41779.6|41804.6|41784.6|41799.6|41779.6|13
1721656550000|2024-07-22 13:55:50|41802.1|41782.1|41803.6|41783.6|41804.6|41784.6|41799.6|41779.6|13
1721656560000|2024-07-22 13:56:00|41802.1|41782.1|41798.1|41778.1|41802.1|41782.1|41797.1|41777.1|11
1721656570000|2024-07-22 13:56:10|41795.6|41775.6|41787.6|41767.6|41799.1|41779.1|41787.6|41767.6|16
1721656580000|2024-07-22 13:56:20|41786.6|41766.6|41778.1|41758.1|41786.6|41766.6|41778.1|41758.1|29
1721656590000|2024-07-22 13:56:30|41777.1|41757.1|41779.6|41759.6|41780.6|41760.6|41777.1|41757.1|9
1721656600000|2024-07-22 13:56:40|41780.6|41760.6|41777.1|41757.1|41780.6|41760.6|41777.1|41757.1|5
1721656610000|2024-07-22 13:56:50|41778.1|41758.1|41789.6|41769.6|41789.6|41769.6|41778.1|41758.1|47
1721656620000|2024-07-22 13:57:00|41790.6|41770.6|41794.6|41774.6|41794.6|41774.6|41790.6|41770.6|17
1721656630000|2024-07-22 13:57:10|41795.6|41775.6|41794.6|41774.6|41795.6|41775.6|41790.6|41770.6|15
1721656640000|2024-07-22 13:57:20|41793.6|41773.6|41787.1|41767.1|41794.6|41774.6|41787.1|41767.1|10
1721656650000|2024-07-22 13:57:30|41785.6|41765.6|41777.1|41757.1|41785.6|41765.6|41775.6|41755.6|40
1721656660000|2024-07-22 13:57:40|41778.1|41758.1|41787.6|41767.6|41787.6|41767.6|41777.1|41757.1|32
1721656670000|2024-07-22 13:57:50|41791.6|41771.6|41793.1|41773.1|41796.1|41776.1|41791.6|41771.6|31
1721656680000|2024-07-22 13:58:00|41792.1|41772.1|41784.6|41764.6|41792.1|41772.1|41784.6|41764.6|38
1721656690000|2024-07-22 13:58:10|41783.1|41763.1|41782.6|41762.6|41784.6|41764.6|41779.6|41759.6|43
1721656700000|2024-07-22 13:58:20|41784.6|41764.6|41784.6|41764.6|41785.6|41765.6|41784.6|41764.6|26
1721656710000|2024-07-22 13:58:30|41783.6|41763.6|41783.6|41763.6|41783.6|41763.6|41782.1|41762.1|8
1721656720000|2024-07-22 13:58:40|41784.6|41764.6|41788.2|41768.2|41788.2|41768.2|41783.6|41763.6|12
1721656730000|2024-07-22 13:58:50|41789.7|41769.7|41788.6|41768.6|41792.2|41772.2|41788.6|41768.6|14
1721656740000|2024-07-22 13:59:00|41788.7|41768.7|41802.6|41782.6|41807.6|41787.6|41788.7|41768.7|54
1721656750000|2024-07-22 13:59:10|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41800.6|41780.6|20
1721656760000|2024-07-22 13:59:20|41802.7|41782.7|41811.7|41791.7|41811.7|41791.7|41802.7|41782.7|28
1721656770000|2024-07-22 13:59:30|41814.2|41794.2|41819.6|41799.6|41819.6|41799.6|41814.2|41794.2|74
1721656780000|2024-07-22 13:59:40|41818.1|41798.1|41820.7|41800.7|41820.7|41800.7|41817.1|41797.1|12
1721656790000|2024-07-22 13:59:50|41821.7|41801.7|41805.7|41785.7|41821.7|41801.7|41805.7|41785.7|13
1721656800000|2024-07-22 14:00:00|41806.7|41786.7|41795.2|41775.2|41806.7|41786.7|41792.7|41772.7|98
1721656810000|2024-07-22 14:00:10|41796.2|41776.2|41794.2|41774.2|41796.2|41776.2|41792.7|41772.7|14
1721656820000|2024-07-22 14:00:20|41795.2|41775.2|41796.7|41776.7|41796.7|41776.7|41792.7|41772.7|5
1721656830000|2024-07-22 14:00:30|41795.7|41775.7|41801.7|41781.7|41801.7|41781.7|41790.2|41770.2|18
1721656840000|2024-07-22 14:00:40|41803.2|41783.2|41800.7|41780.7|41803.2|41783.2|41800.7|41780.7|7
1721656850000|2024-07-22 14:00:50|41799.2|41779.2|41801.7|41781.7|41802.7|41782.7|41788.2|41768.2|40
1721656860000|2024-07-22 14:01:00|41800.2|41780.2|41787.7|41767.7|41802.7|41782.7|41787.7|41767.7|66
1721656870000|2024-07-22 14:01:10|||||||||3
1721656880000|2024-07-22 14:01:20|41789.2|41769.2|41794.2|41774.2|41797.7|41777.7|41786.7|41766.7|21
1721656890000|2024-07-22 14:01:30|41795.2|41775.2|41796.7|41776.7|41799.2|41779.2|41792.7|41772.7|26
1721656900000|2024-07-22 14:01:40|41797.7|41777.7|41801.7|41781.7|41802.7|41782.7|41797.7|41777.7|7
1721656910000|2024-07-22 14:01:50|41802.7|41782.7|41809.2|41789.2|41809.2|41789.2|41802.7|41782.7|19
1721656920000|2024-07-22 14:02:00|41810.7|41790.7|41816.7|41796.7|41817.7|41797.7|41810.7|41790.7|22
1721656930000|2024-07-22 14:02:10|41815.2|41795.2|41816.7|41796.7|41820.2|41800.2|41815.2|41795.2|6
1721656940000|2024-07-22 14:02:20|41819.2|41799.2|41849.7|41829.7|41849.7|41829.7|41819.2|41799.2|134
1721656950000|2024-07-22 14:02:30|41853.7|41833.7|41872.7|41852.7|41872.7|41852.7|41851.7|41831.7|88
1721656960000|2024-07-22 14:02:40|41871.7|41851.7|41869.2|41849.2|41872.7|41852.7|41865.2|41845.2|16
1721656970000|2024-07-22 14:02:50|41871.7|41851.7|41881.2|41861.2|41881.2|41861.2|41871.7|41851.7|21
1721656980000|2024-07-22 14:03:00|41883.7|41863.7|41889.7|41869.7|41892.7|41872.7|41883.7|41863.7|22
1721656990000|2024-07-22 14:03:10|41888.7|41868.7|41904.2|41884.2|41906.7|41886.7|41886.7|41866.7|105
1721657000000|2024-07-22 14:03:20|41901.7|41881.7|41899.2|41879.2|41902.7|41882.7|41899.2|41879.2|21
1721657010000|2024-07-22 14:03:30|41901.7|41881.7|41908.7|41888.7|41908.7|41888.7|41901.2|41881.2|25
1721657020000|2024-07-22 14:03:40|41911.7|41891.7|41898.7|41878.7|41912.7|41892.7|41897.7|41877.7|24
1721657030000|2024-07-22 14:03:50|41899.2|41879.2|41911.2|41891.2|41911.2|41891.2|41898.7|41878.7|27
1721657040000|2024-07-22 14:04:00|41909.7|41889.7|41911.7|41891.7|41911.7|41891.7|41906.7|41886.7|37
1721657050000|2024-07-22 14:04:10|41910.7|41890.7|41896.7|41876.7|41911.7|41891.7|41896.7|41876.7|12
1721657060000|2024-07-22 14:04:20|41899.2|41879.2|41891.7|41871.7|41902.7|41882.7|41890.7|41870.7|17
1721657070000|2024-07-22 14:04:30|41890.7|41870.7|41891.7|41871.7|41891.7|41871.7|41890.7|41870.7|21
1721657080000|2024-07-22 14:04:40|41892.7|41872.7|41887.7|41867.7|41892.7|41872.7|41887.7|41867.7|21
1721657090000|2024-07-22 14:04:50|41886.2|41866.2|41876.7|41856.7|41886.2|41866.2|41875.7|41855.7|24
1721657100000|2024-07-22 14:05:00|41877.7|41857.7|41886.2|41866.2|41887.2|41867.2|41877.7|41857.7|14
1721657110000|2024-07-22 14:05:10|41884.7|41864.7|41880.2|41860.2|41886.2|41866.2|41879.2|41859.2|18
1721657120000|2024-07-22 14:05:20|41879.2|41859.2|41873.7|41853.7|41882.7|41862.7|41870.7|41850.7|24
1721657130000|2024-07-22 14:05:30|41872.2|41852.2|41869.7|41849.7|41873.7|41853.7|41869.7|41849.7|14
1721657140000|2024-07-22 14:05:40|41873.7|41853.7|41869.7|41849.7|41874.7|41854.7|41868.2|41848.2|11
1721657150000|2024-07-22 14:05:50|41870.7|41850.7|41865.7|41845.7|41870.7|41850.7|41862.2|41842.2|23
1721657160000|2024-07-22 14:06:00|41864.7|41844.7|41855.7|41835.7|41864.7|41844.7|41855.7|41835.7|14
1721657170000|2024-07-22 14:06:10|41852.7|41832.7|41847.7|41827.7|41852.7|41832.7|41841.7|41821.7|21
1721657180000|2024-07-22 14:06:20|41849.2|41829.2|41851.7|41831.7|41853.7|41833.7|41849.2|41829.2|7
1721657190000|2024-07-22 14:06:30|41852.7|41832.7|41847.7|41827.7|41852.7|41832.7|41847.7|41827.7|11
1721657200000|2024-07-22 14:06:40|41846.7|41826.7|41847.7|41827.7|41847.7|41827.7|41845.2|41825.2|11
1721657210000|2024-07-22 14:06:50|41846.7|41826.7|41846.7|41826.7|41849.2|41829.2|41845.7|41825.7|28
1721657220000|2024-07-22 14:07:00|41847.7|41827.7|41848.7|41828.7|41848.7|41828.7|41847.7|41827.7|8
1721657230000|2024-07-22 14:07:10|41847.7|41827.7|41852.7|41832.7|41852.7|41832.7|41847.7|41827.7|12
1721657240000|2024-07-22 14:07:20|41851.7|41831.7|41842.7|41822.7|41851.7|41831.7|41842.7|41822.7|14
1721657250000|2024-07-22 14:07:30|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41845.2|41825.2|23
1721657260000|2024-07-22 14:07:40|||||||||1
1721657270000|2024-07-22 14:07:50|41846.7|41826.7|41846.7|41826.7|41847.7|41827.7|41846.7|41826.7|8
1721657280000|2024-07-22 14:08:00|41845.2|41825.2|41832.7|41812.7|41845.2|41825.2|41832.7|41812.7|17
1721657290000|2024-07-22 14:08:10|41831.7|41811.7|41835.2|41815.2|41835.2|41815.2|41830.2|41810.2|12
1721657300000|2024-07-22 14:08:20|41837.7|41817.7|41847.7|41827.7|41847.7|41827.7|41837.7|41817.7|13
1721657310000|2024-07-22 14:08:30|41850.2|41830.2|41850.2|41830.2|41853.7|41833.7|41849.2|41829.2|5
1721657320000|2024-07-22 14:08:40|41849.2|41829.2|41848.7|41828.7|41849.2|41829.2|41846.7|41826.7|23
1721657330000|2024-07-22 14:08:50|41847.7|41827.7|41847.7|41827.7|41848.7|41828.7|41845.2|41825.2|23
1721657340000|2024-07-22 14:09:00|41846.7|41826.7|41840.2|41820.2|41847.7|41827.7|41839.2|41819.2|13
1721657350000|2024-07-22 14:09:10|41838.7|41818.7|41840.2|41820.2|41840.2|41820.2|41833.7|41813.7|28
1721657360000|2024-07-22 14:09:20|41841.2|41821.2|41842.7|41822.7|41842.7|41822.7|41839.7|41819.7|20
1721657370000|2024-07-22 14:09:30|41843.7|41823.7|41847.7|41827.7|41847.7|41827.7|41842.7|41822.7|20
1721657380000|2024-07-22 14:09:40|41848.7|41828.7|41852.7|41832.7|41852.7|41832.7|41847.7|41827.7|5
1721657390000|2024-07-22 14:09:50|41851.2|41831.2|41849.2|41829.2|41855.2|41835.2|41849.2|41829.2|8
1721657400000|2024-07-22 14:10:00|41850.2|41830.2|41868.7|41848.7|41868.7|41848.7|41849.2|41829.2|18
1721657410000|2024-07-22 14:10:10|41866.7|41846.7|41879.2|41859.2|41879.2|41859.2|41866.7|41846.7|22
1721657420000|2024-07-22 14:10:20|41880.2|41860.2|41880.2|41860.2|41881.2|41861.2|41880.2|41860.2|0
1721657430000|2024-07-22 14:10:30|41881.2|41861.2|41887.7|41867.7|41887.7|41867.7|41881.2|41861.2|11
1721657440000|2024-07-22 14:10:40|41889.2|41869.2|41886.7|41866.7|41890.2|41870.2|41886.7|41866.7|10
1721657450000|2024-07-22 14:10:50|41889.2|41869.2|41913.2|41893.2|41915.7|41895.7|41889.2|41869.2|156
1721657460000|2024-07-22 14:11:00|41914.7|41894.7|41914.7|41894.7|41918.7|41898.7|41905.7|41885.7|39
1721657470000|2024-07-22 14:11:10|41916.2|41896.2|41913.2|41893.2|41919.7|41899.7|41913.2|41893.2|13
1721657480000|2024-07-22 14:11:20|41914.7|41894.7|41914.7|41894.7|41915.7|41895.7|41910.7|41890.7|4
1721657490000|2024-07-22 14:11:30|41910.7|41890.7|41915.7|41895.7|41915.7|41895.7|41909.7|41889.7|3
1721657500000|2024-07-22 14:11:40|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41910.7|41890.7|29
1721657510000|2024-07-22 14:11:50|41915.7|41895.7|41913.2|41893.2|41919.7|41899.7|41913.2|41893.2|18
1721657520000|2024-07-22 14:12:00|41910.7|41890.7|41913.2|41893.2|41913.2|41893.2|41909.7|41889.7|8
1721657530000|2024-07-22 14:12:10|41914.7|41894.7|41915.7|41895.7|41916.7|41896.7|41914.7|41894.7|11
1721657540000|2024-07-22 14:12:20|41914.7|41894.7|41910.7|41890.7|41916.7|41896.7|41910.7|41890.7|38
1721657550000|2024-07-22 14:12:30|41909.2|41889.2|41900.7|41880.7|41909.2|41889.2|41898.2|41878.2|3
1721657560000|2024-07-22 14:12:40|41899.7|41879.7|41898.2|41878.2|41899.7|41879.7|41898.2|41878.2|7
1721657570000|2024-07-22 14:12:50|41895.7|41875.7|41884.2|41864.2|41898.2|41878.2|41884.2|41864.2|54
1721657580000|2024-07-22 14:13:00|41882.7|41862.7|41880.2|41860.2|41884.2|41864.2|41880.2|41860.2|15
1721657590000|2024-07-22 14:13:10|41878.7|41858.7|41867.7|41847.7|41878.7|41858.7|41867.7|41847.7|9
1721657600000|2024-07-22 14:13:20|41865.2|41845.2|41857.7|41837.7|41865.2|41845.2|41856.7|41836.7|7
1721657610000|2024-07-22 14:13:30|41859.2|41839.2|41860.2|41840.2|41860.2|41840.2|41855.2|41835.2|13
1721657620000|2024-07-22 14:13:40|41858.7|41838.7|41870.2|41850.2|41870.2|41850.2|41857.7|41837.7|12
1721657630000|2024-07-22 14:13:50|41874.2|41854.2|41876.7|41856.7|41876.7|41856.7|41874.2|41854.2|5
1721657640000|2024-07-22 14:14:00|41873.7|41853.7|41875.2|41855.2|41875.2|41855.2|41872.7|41852.7|11
1721657650000|2024-07-22 14:14:10|41872.7|41852.7|41870.2|41850.2|41872.7|41852.7|41867.7|41847.7|6
1721657660000|2024-07-22 14:14:20|41868.7|41848.7|41870.2|41850.2|41872.7|41852.7|41868.7|41848.7|8
1721657670000|2024-07-22 14:14:30|41871.7|41851.7|41867.7|41847.7|41872.7|41852.7|41867.7|41847.7|4
1721657680000|2024-07-22 14:14:40|41871.7|41851.7|41867.7|41847.7|41871.7|41851.7|41867.7|41847.7|9
1721657690000|2024-07-22 14:14:50|41862.7|41842.7|41854.2|41834.2|41862.7|41842.7|41854.2|41834.2|23
1721657700000|2024-07-22 14:15:00|41853.2|41833.2|41852.7|41832.7|41854.2|41834.2|41847.7|41827.7|13
1721657710000|2024-07-22 14:15:10|41851.7|41831.7|41861.2|41841.2|41861.2|41841.2|41850.2|41830.2|22
1721657720000|2024-07-22 14:15:20|41859.2|41839.2|41861.7|41841.7|41861.7|41841.7|41856.7|41836.7|55
1721657730000|2024-07-22 14:15:30|41860.7|41840.7|41857.7|41837.7|41861.7|41841.7|41856.7|41836.7|6
1721657740000|2024-07-22 14:15:40|41856.7|41836.7|41855.2|41835.2|41857.7|41837.7|41855.2|41835.2|18
1721657750000|2024-07-22 14:15:50|41857.7|41837.7|41858.7|41838.7|41858.7|41838.7|41856.2|41836.2|2
1721657760000|2024-07-22 14:16:00|41860.2|41840.2|41862.7|41842.7|41863.7|41843.7|41860.2|41840.2|14
1721657770000|2024-07-22 14:16:10|41861.7|41841.7|41860.2|41840.2|41862.7|41842.7|41856.7|41836.7|10
1721657780000|2024-07-22 14:16:20|41861.7|41841.7|41862.7|41842.7|41862.7|41842.7|41861.7|41841.7|6
1721657790000|2024-07-22 14:16:30|41861.7|41841.7|41862.7|41842.7|41862.7|41842.7|41861.7|41841.7|1
1721657800000|2024-07-22 14:16:40|41865.7|41845.7|41885.2|41865.2|41887.2|41867.2|41865.7|41845.7|28
1721657810000|2024-07-22 14:16:50|41884.2|41864.2|41880.2|41860.2|41886.7|41866.7|41880.2|41860.2|3
1721657820000|2024-07-22 14:17:00|41877.2|41857.2|41871.2|41851.2|41877.2|41857.2|41871.2|41851.2|3
1721657830000|2024-07-22 14:17:10|41870.2|41850.2|41862.7|41842.7|41870.2|41850.2|41862.7|41842.7|0
1721657840000|2024-07-22 14:17:20|41861.7|41841.7|41855.2|41835.2|41861.7|41841.7|41855.2|41835.2|1
1721657850000|2024-07-22 14:17:30|41851.7|41831.7|41852.7|41832.7|41855.2|41835.2|41851.7|41831.7|16
1721657860000|2024-07-22 14:17:40|41851.7|41831.7|41847.7|41827.7|41852.7|41832.7|41847.7|41827.7|8
1721657870000|2024-07-22 14:17:50|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.7|41827.7|7
1721657880000|2024-07-22 14:18:00|41846.7|41826.7|41845.2|41825.2|41847.7|41827.7|41845.2|41825.2|2
1721657890000|2024-07-22 14:18:10|41843.7|41823.7|41845.2|41825.2|41845.2|41825.2|41842.7|41822.7|7
1721657900000|2024-07-22 14:18:20|41846.7|41826.7|41842.7|41822.7|41846.7|41826.7|41842.7|41822.7|3
1721657910000|2024-07-22 14:18:30|41838.7|41818.7|41832.7|41812.7|41838.7|41818.7|41832.7|41812.7|19
1721657920000|2024-07-22 14:18:40|41829.7|41809.7|41832.7|41812.7|41832.7|41812.7|41828.7|41808.7|11
1721657930000|2024-07-22 14:18:50|41830.2|41810.2|41836.2|41816.2|41836.2|41816.2|41830.2|41810.2|15
1721657940000|2024-07-22 14:19:00|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|7
1721657950000|2024-07-22 14:19:10|41836.7|41816.7|41837.7|41817.7|41837.7|41817.7|41836.2|41816.2|8
1721657960000|2024-07-22 14:19:20|41838.7|41818.7|41842.7|41822.7|41844.2|41824.2|41838.7|41818.7|21
1721657970000|2024-07-22 14:19:30|41841.7|41821.7|41850.2|41830.2|41850.2|41830.2|41841.7|41821.7|16
1721657980000|2024-07-22 14:19:40|41849.2|41829.2|41850.2|41830.2|41850.2|41830.2|41847.7|41827.7|0
1721657990000|2024-07-22 14:19:50|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|6
1721658000000|2024-07-22 14:20:00|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|2
1721658010000|2024-07-22 14:20:10|41851.7|41831.7|41857.7|41837.7|41857.7|41837.7|41851.7|41831.7|17
1721658020000|2024-07-22 14:20:20|||||||||8
1721658030000|2024-07-22 14:20:30|41862.7|41842.7|41867.7|41847.7|41867.7|41847.7|41862.7|41842.7|30
1721658040000|2024-07-22 14:20:40|41869.2|41849.2|41866.7|41846.7|41870.2|41850.2|41866.7|41846.7|1
1721658050000|2024-07-22 14:20:50|41867.7|41847.7|41870.2|41850.2|41870.2|41850.2|41867.7|41847.7|5
1721658060000|2024-07-22 14:21:00|41871.7|41851.7|41891.7|41871.7|41892.7|41872.7|41871.7|41851.7|45
1721658070000|2024-07-22 14:21:10|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|1
1721658080000|2024-07-22 14:21:20|41896.7|41876.7|41916.7|41896.7|41916.7|41896.7|41896.7|41876.7|25
1721658090000|2024-07-22 14:21:30|41912.7|41892.7|41916.7|41896.7|41921.7|41901.7|41912.7|41892.7|30
1721658100000|2024-07-22 14:21:40|41915.2|41895.2|41910.2|41890.2|41916.7|41896.7|41907.7|41887.7|24
1721658110000|2024-07-22 14:21:50|41907.7|41887.7|41907.7|41887.7|41910.2|41890.2|41903.2|41883.2|25
1721658120000|2024-07-22 14:22:00|41908.2|41888.2|41903.2|41883.2|41910.2|41890.2|41903.2|41883.2|22
1721658130000|2024-07-22 14:22:10|41906.7|41886.7|41891.7|41871.7|41906.7|41886.7|41887.7|41867.7|31
1721658140000|2024-07-22 14:22:20|41890.2|41870.2|41876.7|41856.7|41890.2|41870.2|41876.7|41856.7|13
1721658150000|2024-07-22 14:22:30|||||||||4
1721658160000|2024-07-22 14:22:40|41877.7|41857.7|41870.2|41850.2|41877.7|41857.7|41870.2|41850.2|13
1721658170000|2024-07-22 14:22:50|41871.7|41851.7|41866.7|41846.7|41872.7|41852.7|41866.7|41846.7|5
1721658180000|2024-07-22 14:23:00|41867.7|41847.7|41871.7|41851.7|41872.7|41852.7|41867.7|41847.7|6
1721658190000|2024-07-22 14:23:10|41872.7|41852.7|41869.2|41849.2|41875.2|41855.2|41869.2|41849.2|8
1721658200000|2024-07-22 14:23:20|41874.7|41854.7|41874.7|41854.7|41878.2|41858.2|41872.2|41852.2|96
1721658210000|2024-07-22 14:23:30|41873.2|41853.2|41870.7|41850.7|41874.7|41854.7|41870.7|41850.7|13
1721658220000|2024-07-22 14:23:40|41872.2|41852.2|41874.7|41854.7|41874.7|41854.7|41869.7|41849.7|8
1721658230000|2024-07-22 14:23:50|41875.7|41855.7|41885.7|41865.7|41885.7|41865.7|41875.7|41855.7|19
1721658240000|2024-07-22 14:24:00|41887.2|41867.2|41888.2|41868.2|41888.2|41868.2|41886.8|41866.8|8
1721658250000|2024-07-22 14:24:10|41887.2|41867.2|41891.8|41871.8|41891.8|41871.8|41884.7|41864.7|28
1721658260000|2024-07-22 14:24:20|41890.7|41870.7|41895.8|41875.8|41898.3|41878.3|41890.7|41870.7|11
1721658270000|2024-07-22 14:24:30|41898.3|41878.3|41894.7|41874.7|41898.3|41878.3|41894.7|41874.7|14
1721658280000|2024-07-22 14:24:40|41896.2|41876.2|41898.3|41878.3|41900.8|41880.8|41894.7|41874.7|15
1721658290000|2024-07-22 14:24:50|41897.3|41877.3|41892.3|41872.3|41898.3|41878.3|41892.3|41872.3|10
1721658300000|2024-07-22 14:25:00|41890.8|41870.8|41895.8|41875.8|41895.8|41875.8|41890.8|41870.8|11
1721658310000|2024-07-22 14:25:10|41897.3|41877.3|41885.8|41865.8|41897.3|41877.3|41884.3|41864.3|15
1721658320000|2024-07-22 14:25:20|41883.3|41863.3|41883.3|41863.3|41885.8|41865.8|41883.3|41863.3|1
1721658330000|2024-07-22 14:25:30|41884.8|41864.8|41883.3|41863.3|41884.8|41864.8|41883.3|41863.3|0
1721658340000|2024-07-22 14:25:40|41880.8|41860.8|41870.8|41850.8|41880.8|41860.8|41870.8|41850.8|7
1721658350000|2024-07-22 14:25:50|41869.8|41849.8|41865.8|41845.8|41870.8|41850.8|41865.8|41845.8|7
1721658360000|2024-07-22 14:26:00|41867.3|41847.3|41885.8|41865.8|41885.8|41865.8|41865.8|41845.8|12
1721658370000|2024-07-22 14:26:10|41883.3|41863.3|41885.8|41865.8|41885.8|41865.8|41883.3|41863.3|0
1721658380000|2024-07-22 14:26:20|41888.3|41868.3|41883.3|41863.3|41888.3|41868.3|41883.3|41863.3|3
1721658390000|2024-07-22 14:26:30|41884.8|41864.8|41883.3|41863.3|41884.8|41864.8|41879.8|41859.8|6
1721658400000|2024-07-22 14:26:40|41884.8|41864.8|41898.8|41878.8|41898.8|41878.8|41884.8|41864.8|19
1721658410000|2024-07-22 14:26:50|41900.3|41880.3|41899.8|41879.8|41901.3|41881.3|41899.8|41879.8|0
1721658420000|2024-07-22 14:27:00|41901.3|41881.3|41887.3|41867.3|41901.3|41881.3|41887.3|41867.3|8
1721658430000|2024-07-22 14:27:10|41888.3|41868.3|41883.8|41863.8|41888.3|41868.3|41883.8|41863.8|17
1721658440000|2024-07-22 14:27:20|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|10
1721658450000|2024-07-22 14:27:30|41883.3|41863.3|41879.8|41859.8|41883.3|41863.3|41879.8|41859.8|5
1721658460000|2024-07-22 14:27:40|41881.3|41861.3|41884.8|41864.8|41884.8|41864.8|41880.8|41860.8|2
1721658470000|2024-07-22 14:27:50|41886.3|41866.3|41888.3|41868.3|41888.3|41868.3|41885.8|41865.8|6
1721658480000|2024-07-22 14:28:00|41886.8|41866.8|41888.3|41868.3|41888.3|41868.3|41886.8|41866.8|1
1721658490000|2024-07-22 14:28:10|41886.8|41866.8|41897.8|41877.8|41897.8|41877.8|41886.8|41866.8|32
1721658500000|2024-07-22 14:28:20|41899.3|41879.3|41913.3|41893.3|41913.3|41893.3|41899.3|41879.3|24
1721658510000|2024-07-22 14:28:30|41914.3|41894.3|41920.8|41900.8|41925.8|41905.8|41914.3|41894.3|21
1721658520000|2024-07-22 14:28:40|41918.3|41898.3|41913.3|41893.3|41918.3|41898.3|41913.3|41893.3|4
1721658530000|2024-07-22 14:28:50|41915.8|41895.8|41904.3|41884.3|41915.8|41895.8|41904.3|41884.3|34
1721658540000|2024-07-22 14:29:00|41905.8|41885.8|41904.3|41884.3|41905.8|41885.8|41903.3|41883.3|1
1721658550000|2024-07-22 14:29:10|41903.3|41883.3|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|2
1721658560000|2024-07-22 14:29:20|41899.3|41879.3|41898.3|41878.3|41899.3|41879.3|41896.8|41876.8|6
1721658570000|2024-07-22 14:29:30|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|3
1721658580000|2024-07-22 14:29:40|41894.3|41874.3|41892.3|41872.3|41894.3|41874.3|41892.3|41872.3|1
1721658590000|2024-07-22 14:29:50|41893.8|41873.8|41890.8|41870.8|41895.8|41875.8|41890.8|41870.8|5
1721658600000|2024-07-22 14:30:00|41889.3|41869.3|41875.8|41855.8|41889.3|41869.3|41875.8|41855.8|21
1721658610000|2024-07-22 14:30:10|41878.3|41858.3|41874.3|41854.3|41880.8|41860.8|41874.3|41854.3|20
1721658620000|2024-07-22 14:30:20|41871.3|41851.3|41872.8|41852.8|41874.3|41854.3|41868.8|41848.8|11
1721658630000|2024-07-22 14:30:30|41873.8|41853.8|41875.3|41855.3|41877.8|41857.8|41872.8|41852.8|9
1721658640000|2024-07-22 14:30:40|41876.3|41856.3|41873.3|41853.3|41876.3|41856.3|41873.3|41853.3|12
1721658650000|2024-07-22 14:30:50|41871.8|41851.8|41873.3|41853.3|41874.8|41854.8|41869.8|41849.8|7
1721658660000|2024-07-22 14:31:00|41870.8|41850.8|41861.8|41841.8|41870.8|41850.8|41861.8|41841.8|18
1721658670000|2024-07-22 14:31:10|41864.8|41844.8|41863.3|41843.3|41865.8|41845.8|41860.8|41840.8|21
1721658680000|2024-07-22 14:31:20|41864.3|41844.3|41855.8|41835.8|41864.3|41844.3|41855.8|41835.8|24
1721658690000|2024-07-22 14:31:30|41854.8|41834.8|41856.8|41836.8|41856.8|41836.8|41854.3|41834.3|8
1721658700000|2024-07-22 14:31:40|41855.3|41835.3|41858.3|41838.3|41859.8|41839.8|41853.3|41833.3|16
1721658710000|2024-07-22 14:31:50|41860.8|41840.8|41865.8|41845.8|41866.8|41846.8|41860.8|41840.8|9
1721658720000|2024-07-22 14:32:00|41866.8|41846.8|41883.3|41863.3|41883.3|41863.3|41866.8|41846.8|9
1721658730000|2024-07-22 14:32:10|41884.8|41864.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|12
1721658740000|2024-07-22 14:32:20|41887.3|41867.3|41869.8|41849.8|41888.3|41868.3|41869.8|41849.8|10
1721658750000|2024-07-22 14:32:30|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41866.8|41846.8|5
1721658760000|2024-07-22 14:32:40|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|7
1721658770000|2024-07-22 14:32:50|41863.3|41843.3|41857.3|41837.3|41863.3|41843.3|41857.3|41837.3|9
1721658780000|2024-07-22 14:33:00|41854.8|41834.8|41850.8|41830.8|41854.8|41834.8|41848.3|41828.3|16
1721658790000|2024-07-22 14:33:10|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41850.8|41830.8|20
1721658800000|2024-07-22 14:33:20|41854.8|41834.8|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|18
1721658810000|2024-07-22 14:33:30|41861.3|41841.3|41863.3|41843.3|41864.8|41844.8|41859.8|41839.8|8
1721658820000|2024-07-22 14:33:40|41861.8|41841.8|41865.8|41845.8|41865.8|41845.8|41860.8|41840.8|10
1721658830000|2024-07-22 14:33:50|41864.8|41844.8|41864.8|41844.8|41869.8|41849.8|41864.8|41844.8|17
1721658840000|2024-07-22 14:34:00|41865.8|41845.8|41868.3|41848.3|41869.8|41849.8|41865.8|41845.8|6
1721658850000|2024-07-22 14:34:10|41864.8|41844.8|41864.8|41844.8|41865.8|41845.8|41864.8|41844.8|0
1721658860000|2024-07-22 14:34:20|41863.8|41843.8|41864.8|41844.8|41864.8|41844.8|41863.8|41843.8|5
1721658870000|2024-07-22 14:34:30|41863.3|41843.3|41863.3|41843.3|41864.8|41844.8|41863.3|41843.3|4
1721658880000|2024-07-22 14:34:40|41862.3|41842.3|41867.3|41847.3|41867.3|41847.3|41862.3|41842.3|6
1721658890000|2024-07-22 14:34:50|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|2
1721658900000|2024-07-22 14:35:00|41875.8|41855.8|41882.3|41862.3|41884.8|41864.8|41874.8|41854.8|8
1721658910000|2024-07-22 14:35:10|41881.3|41861.3|41878.3|41858.3|41883.3|41863.3|41878.3|41858.3|5
1721658920000|2024-07-22 14:35:20|41879.8|41859.8|41875.8|41855.8|41880.8|41860.8|41875.8|41855.8|2
1721658930000|2024-07-22 14:35:30|41877.3|41857.3|41873.3|41853.3|41877.3|41857.3|41873.3|41853.3|1
1721658940000|2024-07-22 14:35:40|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41865.8|41845.8|8
1721658950000|2024-07-22 14:35:50|41869.8|41849.8|41873.3|41853.3|41873.3|41853.3|41868.3|41848.3|5
1721658960000|2024-07-22 14:36:00|41870.8|41850.8|41863.3|41843.3|41870.8|41850.8|41863.3|41843.3|3
1721658970000|2024-07-22 14:36:10|41864.8|41844.8|41868.3|41848.3|41868.3|41848.3|41863.3|41843.3|6
1721658980000|2024-07-22 14:36:20|41870.8|41850.8|41875.8|41855.8|41875.8|41855.8|41870.8|41850.8|7
1721658990000|2024-07-22 14:36:30|41877.3|41857.3|41878.3|41858.3|41878.3|41858.3|41877.3|41857.3|11
1721659000000|2024-07-22 14:36:40|41880.8|41860.8|41901.3|41881.3|41901.3|41881.3|41878.3|41858.3|40
1721659010000|2024-07-22 14:36:50|41903.8|41883.8|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|7
1721659020000|2024-07-22 14:37:00|41906.3|41886.3|41905.3|41885.3|41907.3|41887.3|41903.8|41883.8|5
1721659030000|2024-07-22 14:37:10|41907.8|41887.8|41913.8|41893.8|41913.8|41893.8|41907.8|41887.8|20
1721659040000|2024-07-22 14:37:20|41912.8|41892.8|41916.8|41896.8|41916.8|41896.8|41911.3|41891.3|54
1721659050000|2024-07-22 14:37:30|41918.3|41898.3|41926.8|41906.8|41926.8|41906.8|41918.3|41898.3|35
1721659060000|2024-07-22 14:37:40|41925.8|41905.8|41921.8|41901.8|41928.3|41908.3|41920.8|41900.8|5
1721659070000|2024-07-22 14:37:50|41920.8|41900.8|41924.3|41904.3|41924.3|41904.3|41920.8|41900.8|3
1721659080000|2024-07-22 14:38:00|41921.8|41901.8|41918.3|41898.3|41924.3|41904.3|41918.3|41898.3|3
1721659090000|2024-07-22 14:38:10|41916.8|41896.8|41911.8|41891.8|41916.8|41896.8|41911.8|41891.8|0
1721659100000|2024-07-22 14:38:20|41910.3|41890.3|41911.8|41891.8|41914.3|41894.3|41910.3|41890.3|11
1721659110000|2024-07-22 14:38:30|41910.8|41890.8|41920.8|41900.8|41920.8|41900.8|41909.8|41889.8|22
1721659120000|2024-07-22 14:38:40|41922.3|41902.3|41915.8|41895.8|41922.3|41902.3|41914.8|41894.8|2
1721659130000|2024-07-22 14:38:50|41914.8|41894.8|41907.8|41887.8|41915.8|41895.8|41907.8|41887.8|16
1721659140000|2024-07-22 14:39:00|41906.8|41886.8|41902.8|41882.8|41906.8|41886.8|41902.8|41882.8|6
1721659150000|2024-07-22 14:39:10|41901.8|41881.8|41891.8|41871.8|41901.8|41881.8|41891.8|41871.8|2
1721659160000|2024-07-22 14:39:20|41890.3|41870.3|41882.8|41862.8|41890.3|41870.3|41882.8|41862.8|16
1721659170000|2024-07-22 14:39:30|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|9
1721659180000|2024-07-22 14:39:40|41879.3|41859.3|41886.3|41866.3|41886.3|41866.3|41879.3|41859.3|7
1721659190000|2024-07-22 14:39:50|41885.3|41865.3|41881.3|41861.3|41885.3|41865.3|41881.3|41861.3|3
1721659200000|2024-07-22 14:40:00|41883.8|41863.8|41887.8|41867.8|41890.3|41870.3|41882.8|41862.8|30
1721659210000|2024-07-22 14:40:10|41888.8|41868.8|41892.8|41872.8|41892.8|41872.8|41887.8|41867.8|3
1721659220000|2024-07-22 14:40:20|41893.8|41873.8|41896.3|41876.3|41896.3|41876.3|41893.8|41873.8|8
1721659230000|2024-07-22 14:40:30|41895.3|41875.3|41896.3|41876.3|41898.8|41878.8|41895.3|41875.3|1
1721659240000|2024-07-22 14:40:40|41892.8|41872.8|41890.3|41870.3|41892.8|41872.8|41887.8|41867.8|17
1721659250000|2024-07-22 14:40:50|41891.3|41871.3|41885.3|41865.3|41891.3|41871.3|41885.3|41865.3|3
1721659260000|2024-07-22 14:41:00|41886.3|41866.3|41893.8|41873.8|41894.8|41874.8|41885.3|41865.3|5
1721659270000|2024-07-22 14:41:10|41894.8|41874.8|41895.3|41875.3|41902.8|41882.8|41894.8|41874.8|19
1721659280000|2024-07-22 14:41:20|41896.3|41876.3|41905.3|41885.3|41905.3|41885.3|41892.8|41872.8|12
1721659290000|2024-07-22 14:41:30|41904.3|41884.3|41900.3|41880.3|41905.3|41885.3|41900.3|41880.3|3
1721659300000|2024-07-22 14:41:40|41901.3|41881.3|41900.3|41880.3|41902.8|41882.8|41899.3|41879.3|1
1721659310000|2024-07-22 14:41:50|41901.3|41881.3|41890.3|41870.3|41902.8|41882.8|41890.3|41870.3|24
1721659320000|2024-07-22 14:42:00|41891.8|41871.8|41887.8|41867.8|41891.8|41871.8|41887.3|41867.3|2
1721659330000|2024-07-22 14:42:10|41888.8|41868.8|41892.8|41872.8|41892.8|41872.8|41887.8|41867.8|6
1721659340000|2024-07-22 14:42:20|41891.3|41871.3|41892.8|41872.8|41892.8|41872.8|41890.3|41870.3|0
1721659350000|2024-07-22 14:42:30|41891.3|41871.3|41892.8|41872.8|41892.8|41872.8|41890.3|41870.3|3
1721659360000|2024-07-22 14:42:40|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|9
1721659370000|2024-07-22 14:42:50|41895.3|41875.3|41892.8|41872.8|41895.3|41875.3|41892.8|41872.8|5
1721659380000|2024-07-22 14:43:00|41891.3|41871.3|41884.8|41864.8|41891.3|41871.3|41884.8|41864.8|23
1721659390000|2024-07-22 14:43:10|41883.8|41863.8|41872.8|41852.8|41883.8|41863.8|41872.8|41852.8|5
1721659400000|2024-07-22 14:43:20|41871.8|41851.8|41868.8|41848.8|41872.8|41852.8|41867.8|41847.8|5
1721659410000|2024-07-22 14:43:30|41867.8|41847.8|41866.3|41846.3|41867.8|41847.8|41866.3|41846.3|3
1721659420000|2024-07-22 14:43:40|41867.8|41847.8|41866.3|41846.3|41868.8|41848.8|41866.3|41846.3|3
1721659430000|2024-07-22 14:43:50|41867.8|41847.8|41863.8|41843.8|41868.8|41848.8|41863.8|41843.8|3
1721659440000|2024-07-22 14:44:00|41864.8|41844.8|41873.3|41853.3|41873.3|41853.3|41864.8|41844.8|17
1721659450000|2024-07-22 14:44:10|41874.8|41854.8|41859.3|41839.3|41875.8|41855.8|41859.3|41839.3|7
1721659460000|2024-07-22 14:44:20|41857.8|41837.8|41856.8|41836.8|41857.8|41837.8|41856.8|41836.8|5
1721659470000|2024-07-22 14:44:30|41855.8|41835.8|41860.3|41840.3|41860.3|41840.3|41854.3|41834.3|25
1721659480000|2024-07-22 14:44:40|41857.8|41837.8|41857.8|41837.8|41860.3|41840.3|41857.8|41837.8|3
1721659490000|2024-07-22 14:44:50|41859.3|41839.3|41862.8|41842.8|41862.8|41842.8|41859.3|41839.3|10
1721659500000|2024-07-22 14:45:00|41861.3|41841.3|41852.8|41832.8|41861.3|41841.3|41852.8|41832.8|22
1721659510000|2024-07-22 14:45:10|41851.8|41831.8|41852.8|41832.8|41852.8|41832.8|41851.8|41831.8|10
1721659520000|2024-07-22 14:45:20|41851.8|41831.8|41847.8|41827.8|41851.8|41831.8|41847.8|41827.8|4
1721659530000|2024-07-22 14:45:30|41846.8|41826.8|41847.8|41827.8|41847.8|41827.8|41845.3|41825.3|6
1721659540000|2024-07-22 14:45:40|||||||||11
1721659550000|2024-07-22 14:45:50|41846.3|41826.3|41847.8|41827.8|41847.8|41827.8|41845.3|41825.3|3
1721659560000|2024-07-22 14:46:00|41846.8|41826.8|41844.3|41824.3|41846.8|41826.8|41844.3|41824.3|21
1721659570000|2024-07-22 14:46:10|41846.8|41826.8|41847.8|41827.8|41848.8|41828.8|41846.8|41826.8|15
1721659580000|2024-07-22 14:46:20|41846.8|41826.8|41841.8|41821.8|41846.8|41826.8|41841.8|41821.8|47
1721659590000|2024-07-22 14:46:30|41840.8|41820.8|41840.8|41820.8|41841.8|41821.8|41840.8|41820.8|1
1721659600000|2024-07-22 14:46:40|41844.8|41824.8|41844.3|41824.3|41845.8|41825.8|41844.3|41824.3|6
1721659610000|2024-07-22 14:46:50|41845.3|41825.3|41845.3|41825.3|41846.8|41826.8|41842.8|41822.8|4
1721659620000|2024-07-22 14:47:00|41846.8|41826.8|41842.8|41822.8|41846.8|41826.8|41841.8|41821.8|0
1721659630000|2024-07-22 14:47:10|41841.8|41821.8|41842.8|41822.8|41846.8|41826.8|41841.8|41821.8|17
1721659640000|2024-07-22 14:47:20|41841.4|41821.4|41838.9|41818.9|41841.4|41821.4|41838.9|41818.9|1
1721659650000|2024-07-22 14:47:30|41837.4|41817.4|41830.3|41810.3|41837.4|41817.4|41827.8|41807.8|24
1721659660000|2024-07-22 14:47:40|41831.8|41811.8|41832.9|41812.9|41834.3|41814.3|41830.3|41810.3|6
1721659670000|2024-07-22 14:47:50|41833.9|41813.9|41835.4|41815.4|41836.8|41816.8|41833.9|41813.9|2
1721659680000|2024-07-22 14:48:00|41837.9|41817.9|41837.9|41817.9|41840.4|41820.4|41836.8|41816.8|17
1721659690000|2024-07-22 14:48:10|41840.4|41820.4|41841.8|41821.8|41841.8|41821.8|41840.4|41820.4|3
1721659700000|2024-07-22 14:48:20|41841.9|41821.9|41841.9|41821.9|41845.4|41825.4|41841.9|41821.9|19
1721659710000|2024-07-22 14:48:30|||||||||8
1721659720000|2024-07-22 14:48:40|41839.4|41819.4|41837.9|41817.9|41839.4|41819.4|41837.9|41817.9|3
1721659730000|2024-07-22 14:48:50|41836.9|41816.9|41837.9|41817.9|41837.9|41817.9|41836.9|41816.9|0
1721659740000|2024-07-22 14:49:00|41839.4|41819.4|41830.9|41810.9|41839.4|41819.4|41830.9|41810.9|20
1721659750000|2024-07-22 14:49:10|41829.8|41809.8|41826.9|41806.9|41830.9|41810.9|41826.9|41806.9|15
1721659760000|2024-07-22 14:49:20|41829.4|41809.4|41830.4|41810.4|41831.9|41811.9|41829.4|41809.4|7
1721659770000|2024-07-22 14:49:30|41831.9|41811.9|41834.4|41814.4|41834.4|41814.4|41831.9|41811.9|4
1721659780000|2024-07-22 14:49:40|41835.4|41815.4|41839.4|41819.4|41839.4|41819.4|41835.4|41815.4|12
1721659790000|2024-07-22 14:49:50|41840.4|41820.4|41845.4|41825.4|41845.4|41825.4|41840.4|41820.4|7
1721659800000|2024-07-22 14:50:00|41846.9|41826.9|41859.9|41839.9|41860.9|41840.9|41846.9|41826.9|40
1721659810000|2024-07-22 14:50:10|41860.9|41840.9|41857.4|41837.4|41864.9|41844.9|41857.4|41837.4|18
1721659820000|2024-07-22 14:50:20|41855.9|41835.9|41847.4|41827.4|41856.4|41836.4|41847.4|41827.4|14
1721659830000|2024-07-22 14:50:30|41846.4|41826.4|41844.9|41824.9|41846.4|41826.4|41844.9|41824.9|6
1721659840000|2024-07-22 14:50:40|41847.4|41827.4|41857.4|41837.4|41858.4|41838.4|41847.4|41827.4|16
1721659850000|2024-07-22 14:50:50|41858.4|41838.4|41859.9|41839.9|41860.9|41840.9|41857.4|41837.4|18
1721659860000|2024-07-22 14:51:00|41858.9|41838.9|41848.4|41828.4|41858.9|41838.9|41848.4|41828.4|12
1721659870000|2024-07-22 14:51:10|41846.9|41826.9|41843.4|41823.4|41846.9|41826.9|41840.9|41820.9|7
1721659880000|2024-07-22 14:51:20|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|3
1721659900000|2024-07-22 14:51:40|||||||||11
1721659910000|2024-07-22 14:51:50|41839.9|41819.9|41840.9|41820.9|41840.9|41820.9|41838.4|41818.4|5
1721659920000|2024-07-22 14:52:00|41841.9|41821.9|41843.4|41823.4|41843.4|41823.4|41840.9|41820.9|13
1721659930000|2024-07-22 14:52:10|41842.4|41822.4|41840.9|41820.9|41845.9|41825.9|41840.9|41820.9|3
1721659940000|2024-07-22 14:52:20|41843.4|41823.4|41844.9|41824.9|41844.9|41824.9|41840.9|41820.9|5
1721659950000|2024-07-22 14:52:30|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41844.9|41824.9|6
1721659960000|2024-07-22 14:52:40|41844.9|41824.9|41845.9|41825.9|41845.9|41825.9|41844.9|41824.9|0
1721659970000|2024-07-22 14:52:50|41849.9|41829.9|41848.4|41828.4|41849.9|41829.9|41847.4|41827.4|3
1721659980000|2024-07-22 14:53:00|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41848.9|41828.9|16
1721659990000|2024-07-22 14:53:10|41847.4|41827.4|41837.4|41817.4|41847.4|41827.4|41837.4|41817.4|2
1721660000000|2024-07-22 14:53:20|41836.4|41816.4|41837.4|41817.4|41837.4|41817.4|41834.9|41814.9|2
1721660010000|2024-07-22 14:53:30|41838.4|41818.4|41840.9|41820.9|41843.4|41823.4|41838.4|41818.4|14
1721660020000|2024-07-22 14:53:40|41844.9|41824.9|41845.9|41825.9|41845.9|41825.9|41844.9|41824.9|8
1721660030000|2024-07-22 14:53:50|41848.9|41828.9|41853.4|41833.4|41853.4|41833.4|41848.9|41828.9|20
1721660040000|2024-07-22 14:54:00|41855.9|41835.9|41855.9|41835.9|41858.4|41838.4|41855.9|41835.9|5
1721660050000|2024-07-22 14:54:10|41854.9|41834.9|41854.9|41834.9|41855.9|41835.9|41853.4|41833.4|4
1721660060000|2024-07-22 14:54:20|41858.4|41838.4|41858.4|41838.4|41859.4|41839.4|41855.9|41835.9|5
1721660070000|2024-07-22 14:54:30|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41859.9|41839.9|1
1721660080000|2024-07-22 14:54:40|41862.4|41842.4|41859.9|41839.9|41864.9|41844.9|41859.9|41839.9|5
1721660090000|2024-07-22 14:54:50|41857.4|41837.4|41855.4|41835.4|41857.4|41837.4|41850.9|41830.9|27
1721660100000|2024-07-22 14:55:00|41858.9|41838.9|41874.9|41854.9|41874.9|41854.9|41858.9|41838.9|8
1721660110000|2024-07-22 14:55:10|41877.4|41857.4|41890.4|41870.4|41890.4|41870.4|41877.4|41857.4|13
1721660120000|2024-07-22 14:55:20|41891.9|41871.9|41885.4|41865.4|41891.9|41871.9|41885.4|41865.4|9
1721660130000|2024-07-22 14:55:30|41886.9|41866.9|41888.9|41868.9|41888.9|41868.9|41886.9|41866.9|2
1721660140000|2024-07-22 14:55:40|41886.4|41866.4|41873.9|41853.9|41886.4|41866.4|41872.4|41852.4|8
1721660150000|2024-07-22 14:55:50|41876.4|41856.4|41876.4|41856.4|41878.9|41858.9|41876.4|41856.4|13
1721660160000|2024-07-22 14:56:00|41877.9|41857.9|41876.4|41856.4|41881.4|41861.4|41876.4|41856.4|4
1721660170000|2024-07-22 14:56:10|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|6
1721660180000|2024-07-22 14:56:20|41872.9|41852.9|41868.9|41848.9|41872.9|41852.9|41868.9|41848.9|8
1721660190000|2024-07-22 14:56:30|41867.4|41847.4|41866.4|41846.4|41867.4|41847.4|41866.4|41846.4|17
1721660200000|2024-07-22 14:56:40|41865.4|41845.4|41872.4|41852.4|41872.4|41852.4|41863.9|41843.9|9
1721660210000|2024-07-22 14:56:50|41873.9|41853.9|41874.9|41854.9|41874.9|41854.9|41873.9|41853.9|0
1721660220000|2024-07-22 14:57:00|41875.9|41855.9|41881.4|41861.4|41883.9|41863.9|41875.9|41855.9|9
1721660230000|2024-07-22 14:57:10|41880.4|41860.4|41880.4|41860.4|41881.4|41861.4|41880.4|41860.4|2
1721660240000|2024-07-22 14:57:20|41879.4|41859.4|41872.9|41852.9|41879.4|41859.4|41871.9|41851.9|4
1721660250000|2024-07-22 14:57:30|41873.9|41853.9|41878.9|41858.9|41878.9|41858.9|41873.9|41853.9|3
1721660260000|2024-07-22 14:57:40|41881.4|41861.4|41886.4|41866.4|41886.4|41866.4|41881.4|41861.4|2
1721660270000|2024-07-22 14:57:50|41887.9|41867.9|41893.9|41873.9|41893.9|41873.9|41887.9|41867.9|5
1721660280000|2024-07-22 14:58:00|41892.9|41872.9|41902.9|41882.9|41903.9|41883.9|41891.4|41871.4|4
1721660290000|2024-07-22 14:58:10|41903.9|41883.9|41906.9|41886.9|41907.9|41887.9|41903.9|41883.9|11
1721660300000|2024-07-22 14:58:20|41905.4|41885.4|41893.9|41873.9|41905.4|41885.4|41893.9|41873.9|16
1721660310000|2024-07-22 14:58:30|41894.4|41874.4|41893.9|41873.9|41896.4|41876.4|41891.4|41871.4|10
1721660320000|2024-07-22 14:58:40|41892.9|41872.9|41888.9|41868.9|41892.9|41872.9|41888.9|41868.9|15
1721660330000|2024-07-22 14:58:50|41887.9|41867.9|41883.9|41863.9|41888.9|41868.9|41883.9|41863.9|3
1721660340000|2024-07-22 14:59:00|41886.4|41866.4|41883.9|41863.9|41887.9|41867.9|41883.9|41863.9|9
1721660350000|2024-07-22 14:59:10|41882.9|41862.9|41881.4|41861.4|41883.9|41863.9|41881.4|41861.4|3
1721660360000|2024-07-22 14:59:20|41880.4|41860.4|41872.9|41852.9|41880.4|41860.4|41872.9|41852.9|6
1721660370000|2024-07-22 14:59:30|41873.9|41853.9|41871.4|41851.4|41873.9|41853.9|41871.4|41851.4|4
1721660390000|2024-07-22 14:59:50|||||||||2
1721660400000|2024-07-22 15:00:00|41873.9|41853.9|41881.4|41861.4|41883.9|41863.9|41873.9|41853.9|19
1721660410000|2024-07-22 15:00:10|41879.9|41859.9|41881.4|41861.4|41881.4|41861.4|41878.4|41858.4|9
1721660420000|2024-07-22 15:00:20|41882.9|41862.9|41886.4|41866.4|41886.4|41866.4|41882.9|41862.9|8
1721660430000|2024-07-22 15:00:30|41887.9|41867.9|41888.9|41868.9|41888.9|41868.9|41887.9|41867.9|11
1721660440000|2024-07-22 15:00:40|41891.4|41871.4|41895.4|41875.4|41895.4|41875.4|41888.9|41868.9|11
1721660450000|2024-07-22 15:00:50|41893.9|41873.9|41886.4|41866.4|41898.9|41878.9|41886.4|41866.4|25
1721660460000|2024-07-22 15:01:00|41881.9|41861.9|41879.9|41859.9|41881.9|41861.9|41879.9|41859.9|4
1721660470000|2024-07-22 15:01:10|41880.9|41860.9|41873.4|41853.4|41880.9|41860.9|41872.4|41852.4|8
1721660480000|2024-07-22 15:01:20|41872.4|41852.4|41868.4|41848.4|41872.4|41852.4|41868.4|41848.4|3
1721660490000|2024-07-22 15:01:30|41866.9|41846.9|41859.4|41839.4|41868.4|41848.4|41859.4|41839.4|5
1721660500000|2024-07-22 15:01:40|41858.4|41838.4|41855.4|41835.4|41858.4|41838.4|41853.4|41833.4|22
1721660510000|2024-07-22 15:01:50|41857.9|41837.9|41855.4|41835.4|41858.9|41838.9|41855.4|41835.4|7
1721660520000|2024-07-22 15:02:00|41854.4|41834.4|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|18
1721660530000|2024-07-22 15:02:10|41859.4|41839.4|41857.9|41837.9|41861.9|41841.9|41856.9|41836.9|2
1721660540000|2024-07-22 15:02:20|41860.4|41840.4|41857.9|41837.9|41861.9|41841.9|41856.9|41836.9|1
1721660550000|2024-07-22 15:02:30|41859.4|41839.4|41856.9|41836.9|41860.4|41840.4|41856.9|41836.9|3
1721660560000|2024-07-22 15:02:40|41857.9|41837.9|41856.9|41836.9|41859.4|41839.4|41856.9|41836.9|5
1721660570000|2024-07-22 15:02:50|41855.9|41835.9|41866.9|41846.9|41867.9|41847.9|41855.9|41835.9|19
1721660580000|2024-07-22 15:03:00|41868.4|41848.4|41880.9|41860.9|41880.9|41860.9|41868.4|41848.4|2
1721660590000|2024-07-22 15:03:10|41879.4|41859.4|41879.9|41859.9|41879.9|41859.9|41878.4|41858.4|3
1721660600000|2024-07-22 15:03:20|41882.4|41862.4|41882.4|41862.4|41883.4|41863.4|41882.4|41862.4|11
1721660610000|2024-07-22 15:03:30|41879.9|41859.9|41877.4|41857.4|41879.9|41859.9|41877.4|41857.4|4
1721660620000|2024-07-22 15:03:40|41874.9|41854.9|41878.4|41858.4|41878.4|41858.4|41873.9|41853.9|10
1721660630000|2024-07-22 15:03:50|41880.9|41860.9|41880.9|41860.9|41883.4|41863.4|41879.9|41859.9|2
1721660640000|2024-07-22 15:04:00|41879.9|41859.9|41887.4|41867.4|41888.4|41868.4|41879.9|41859.9|5
1721660650000|2024-07-22 15:04:10|41888.4|41868.4|41885.9|41865.9|41889.9|41869.9|41884.4|41864.4|3
1721660660000|2024-07-22 15:04:20|41884.4|41864.4|41879.9|41859.9|41884.9|41864.9|41879.9|41859.9|1
1721660670000|2024-07-22 15:04:30|41880.9|41860.9|41884.9|41864.9|41884.9|41864.9|41879.9|41859.9|8
1721660680000|2024-07-22 15:04:40|||||||||16
1721660690000|2024-07-22 15:04:50|||||||||1
1721660700000|2024-07-22 15:05:00|41886.4|41866.4|41894.9|41874.9|41894.9|41874.9|41886.4|41866.4|10
1721660710000|2024-07-22 15:05:10|41897.4|41877.4|41898.4|41878.4|41898.4|41878.4|41894.9|41874.9|4
1721660720000|2024-07-22 15:05:20|41896.4|41876.4|41894.9|41874.9|41899.9|41879.9|41894.9|41874.9|9
1721660730000|2024-07-22 15:05:30|41893.4|41873.4|41892.4|41872.4|41895.9|41875.9|41892.4|41872.4|9
1721660740000|2024-07-22 15:05:40|41893.9|41873.9|41894.9|41874.9|41894.9|41874.9|41893.9|41873.9|10
1721660750000|2024-07-22 15:05:50|41895.9|41875.9|41902.4|41882.4|41902.4|41882.4|41895.9|41875.9|4
1721660760000|2024-07-22 15:06:00|41903.9|41883.9|41904.9|41884.9|41906.4|41886.4|41903.9|41883.9|3
1721660770000|2024-07-22 15:06:10|||||||||8
1721660780000|2024-07-22 15:06:20|41903.4|41883.4|41914.9|41894.9|41914.9|41894.9|41901.4|41881.4|8
1721660790000|2024-07-22 15:06:30|41916.4|41896.4|41925.9|41905.9|41925.9|41905.9|41916.4|41896.4|24
1721660800000|2024-07-22 15:06:40|41924.9|41904.9|41929.9|41909.9|41929.9|41909.9|41924.9|41904.9|11
1721660810000|2024-07-22 15:06:50|41933.9|41913.9|41932.4|41912.4|41935.4|41915.4|41931.4|41911.4|12
1721660820000|2024-07-22 15:07:00|41931.4|41911.4|41922.4|41902.4|41932.4|41912.4|41922.4|41902.4|13
1721660830000|2024-07-22 15:07:10|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|7
1721660840000|2024-07-22 15:07:20|41922.4|41902.4|41924.9|41904.9|41925.9|41905.9|41922.4|41902.4|4
1721660850000|2024-07-22 15:07:30|41923.9|41903.9|41922.4|41902.4|41923.9|41903.9|41920.9|41900.9|3
1721660860000|2024-07-22 15:07:40|41921.4|41901.4|41912.4|41892.4|41921.4|41901.4|41912.4|41892.4|8
1721660870000|2024-07-22 15:07:50|41908.4|41888.4|41898.4|41878.4|41908.4|41888.4|41898.4|41878.4|13
1721660880000|2024-07-22 15:08:00|41899.4|41879.4|41903.4|41883.4|41903.4|41883.4|41899.4|41879.4|5
1721660890000|2024-07-22 15:08:10|41901.9|41881.9|41913.4|41893.4|41913.4|41893.4|41900.9|41880.9|13
1721660900000|2024-07-22 15:08:20|41914.4|41894.4|41919.9|41899.9|41922.4|41902.4|41914.4|41894.4|11
1721660910000|2024-07-22 15:08:30|41920.9|41900.9|41918.4|41898.4|41920.9|41900.9|41917.4|41897.4|6
1721660920000|2024-07-22 15:08:40|41917.4|41897.4|41912.4|41892.4|41917.4|41897.4|41908.4|41888.4|8
1721660930000|2024-07-22 15:08:50|41913.4|41893.4|41905.9|41885.9|41913.4|41893.4|41905.9|41885.9|5
1721660940000|2024-07-22 15:09:00|41906.9|41886.9|41898.4|41878.4|41908.4|41888.4|41898.4|41878.4|4
1721660950000|2024-07-22 15:09:10|41897.4|41877.4|41893.4|41873.4|41897.4|41877.4|41892.4|41872.4|12
1721660960000|2024-07-22 15:09:20|41892.4|41872.4|41890.9|41870.9|41894.9|41874.9|41890.9|41870.9|3
1721660970000|2024-07-22 15:09:30|41889.9|41869.9|41881.9|41861.9|41889.9|41869.9|41881.9|41861.9|7
1721660980000|2024-07-22 15:09:40|41880.9|41860.9|41869.9|41849.9|41880.9|41860.9|41868.4|41848.4|2
1721660990000|2024-07-22 15:09:50|41870.9|41850.9|41869.9|41849.9|41874.9|41854.9|41869.9|41849.9|8
1721661000000|2024-07-22 15:10:00|41870.9|41850.9|41886.4|41866.4|41886.4|41866.4|41870.9|41850.9|14
1721661010000|2024-07-22 15:10:10|41887.4|41867.4|41893.9|41873.9|41893.9|41873.9|41887.4|41867.4|5
1721661020000|2024-07-22 15:10:20|41892.4|41872.4|41899.9|41879.9|41899.9|41879.9|41892.4|41872.4|7
1721661030000|2024-07-22 15:10:30|41901.4|41881.4|41899.9|41879.9|41902.4|41882.4|41899.9|41879.9|1
1721661050000|2024-07-22 15:10:50|41898.9|41878.9|41899.9|41879.9|41899.9|41879.9|41898.9|41878.9|1
1721661060000|2024-07-22 15:11:00|41898.4|41878.4|41898.4|41878.4|41899.9|41879.9|41896.4|41876.4|1
1721661070000|2024-07-22 15:11:10|41899.9|41879.9|41888.9|41868.9|41899.9|41879.9|41888.9|41868.9|12
1721661080000|2024-07-22 15:11:20|41889.9|41869.9|41891.4|41871.4|41893.4|41873.4|41887.9|41867.9|26
1721661090000|2024-07-22 15:11:30|41894.9|41874.9|41891.4|41871.4|41894.9|41874.9|41891.4|41871.4|1
1721661100000|2024-07-22 15:11:40|41889.9|41869.9|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|1
1721661110000|2024-07-22 15:11:50|41891.4|41871.4|41893.4|41873.4|41893.4|41873.4|41891.4|41871.4|4
1721661120000|2024-07-22 15:12:00|41894.9|41874.9|41894.9|41874.9|41896.9|41876.9|41894.9|41874.9|4
1721661130000|2024-07-22 15:12:10|41896.9|41876.9|41898.4|41878.4|41898.4|41878.4|41896.9|41876.9|5
1721661140000|2024-07-22 15:12:20|41897.4|41877.4|41898.4|41878.4|41898.4|41878.4|41897.4|41877.4|0
1721661150000|2024-07-22 15:12:30|41897.4|41877.4|41893.4|41873.4|41897.4|41877.4|41893.4|41873.4|6
1721661160000|2024-07-22 15:12:40|41894.9|41874.9|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|0
1721661170000|2024-07-22 15:12:50|||||||||1
1721661180000|2024-07-22 15:13:00|41891.4|41871.4|41901.4|41881.4|41901.4|41881.4|41891.4|41871.4|7
1721661190000|2024-07-22 15:13:10|41899.9|41879.9|41899.9|41879.9|41903.4|41883.4|41899.9|41879.9|0
1721661200000|2024-07-22 15:13:20|41902.9|41882.9|41908.4|41888.4|41908.4|41888.4|41902.9|41882.9|8
1721661210000|2024-07-22 15:13:30|41909.9|41889.9|41914.9|41894.9|41914.9|41894.9|41909.9|41889.9|9
1721661220000|2024-07-22 15:13:40|41916|41896|41924.9|41904.9|41926|41906|41916|41896|7
1721661230000|2024-07-22 15:13:50|||||||||6
1721661240000|2024-07-22 15:14:00|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|8
1721661250000|2024-07-22 15:14:10|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|3
1721661260000|2024-07-22 15:14:20|41936.4|41916.4|41936.4|41916.4|41938.5|41918.5|41936.4|41916.4|1
1721661270000|2024-07-22 15:14:30|41935|41915|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|26
1721661280000|2024-07-22 15:14:40|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|1
1721661290000|2024-07-22 15:14:50|41935|41915|41927.9|41907.9|41935|41915|41926.4|41906.4|5
1721661300000|2024-07-22 15:15:00|41930|41910|41937.5|41917.5|41937.5|41917.5|41930|41910|4
1721661310000|2024-07-22 15:15:10|41941.4|41921.4|41937|41917|41942.5|41922.5|41937|41917|8
1721661320000|2024-07-22 15:15:20|41938.5|41918.5|41937.5|41917.5|41938.5|41918.5|41936|41916|2
1721661330000|2024-07-22 15:15:30|41936|41916|41940|41920|41940|41920|41936|41916|7
1721661340000|2024-07-22 15:15:40|||||||||4
1721661350000|2024-07-22 15:15:50|41939|41919|41934.5|41914.5|41939|41919|41934.5|41914.5|6
1721661360000|2024-07-22 15:16:00|41932|41912|41935|41915|41935|41915|41932|41912|8
1721661370000|2024-07-22 15:16:10|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41932|41912|8
1721661380000|2024-07-22 15:16:20|41931|41911|41928.5|41908.5|41931|41911|41928.5|41908.5|3
1721661390000|2024-07-22 15:16:30|41927|41907|41923.5|41903.5|41927|41907|41923.5|41903.5|2
1721661400000|2024-07-22 15:16:40|41921|41901|41921|41901|41921|41901|41921|41901|1
1721661410000|2024-07-22 15:16:50|41918.5|41898.5|41930|41910|41930|41910|41918.5|41898.5|22
1721661420000|2024-07-22 15:17:00|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|8
1721661430000|2024-07-22 15:17:10|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|6
1721661440000|2024-07-22 15:17:20|41931|41911|41935|41915|41935|41915|41931|41911|4
1721661450000|2024-07-22 15:17:30|41936.5|41916.5|41935|41915|41936.5|41916.5|41935|41915|5
1721661460000|2024-07-22 15:17:40|41934|41914|41928.5|41908.5|41934|41914|41928.5|41908.5|3
1721661470000|2024-07-22 15:17:50|41930|41910|41931|41911|41931|41911|41930|41910|5
1721661480000|2024-07-22 15:18:00|41932.5|41912.5|41930|41910|41932.5|41912.5|41930|41910|0
1721661490000|2024-07-22 15:18:10|41933|41913|41935|41915|41935|41915|41933|41913|3
1721661500000|2024-07-22 15:18:20|41933.5|41913.5|41935|41915|41937.5|41917.5|41933.5|41913.5|11
1721661510000|2024-07-22 15:18:30|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|1
1721661520000|2024-07-22 15:18:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|1
1721661530000|2024-07-22 15:18:50|41937.5|41917.5|41924.5|41904.5|41938.5|41918.5|41924.5|41904.5|2
1721661540000|2024-07-22 15:19:00|41923.5|41903.5|41922.5|41902.5|41924.5|41904.5|41922.5|41902.5|2
1721661550000|2024-07-22 15:19:10|41921|41901|41920|41900|41921|41901|41918.5|41898.5|7
1721661560000|2024-07-22 15:19:20|41921.5|41901.5|41921|41901|41922.5|41902.5|41921|41901|1
1721661570000|2024-07-22 15:19:30|41922.5|41902.5|41923.5|41903.5|41923.5|41903.5|41920|41900|1
1721661580000|2024-07-22 15:19:40|41925|41905|41923.5|41903.5|41925|41905|41921|41901|1
1721661590000|2024-07-22 15:19:50|41925|41905|41922.5|41902.5|41925|41905|41922.5|41902.5|0
1721661600000|2024-07-22 15:20:00|41923.5|41903.5|41925|41905|41926|41906|41923.5|41903.5|16
1721661610000|2024-07-22 15:20:10|41926|41906|41922.5|41902.5|41926|41906|41922.5|41902.5|4
1721661620000|2024-07-22 15:20:20|41920|41900|41915|41895|41920|41900|41912.5|41892.5|11
1721661630000|2024-07-22 15:20:30|41913.5|41893.5|41910|41890|41913.5|41893.5|41910|41890|4
1721661640000|2024-07-22 15:20:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|3
1721661650000|2024-07-22 15:20:50|41911|41891|41908.5|41888.5|41911|41891|41907|41887|3
1721661660000|2024-07-22 15:21:00|41907.5|41887.5|41906.5|41886.5|41907.5|41887.5|41904|41884|9
1721661670000|2024-07-22 15:21:10|41905|41885|41910|41890|41911.5|41891.5|41905|41885|3
1721661680000|2024-07-22 15:21:20|41911.5|41891.5|41915|41895|41915|41895|41911.5|41891.5|11
1721661690000|2024-07-22 15:21:30|41916.5|41896.5|41915|41895|41916.5|41896.5|41915|41895|8
1721661700000|2024-07-22 15:21:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|1
1721661710000|2024-07-22 15:21:50|41915|41895|41915|41895|41915|41895|41915|41895|4
1721661720000|2024-07-22 15:22:00|41920|41900|41922|41902|41924.5|41904.5|41920|41900|61
1721661730000|2024-07-22 15:22:10|41920.5|41900.5|41923.5|41903.5|41923.5|41903.5|41920.5|41900.5|4
1721661740000|2024-07-22 15:22:20|41922.5|41902.5|41921|41901|41923.5|41903.5|41921|41901|7
1721661750000|2024-07-22 15:22:30|41919.5|41899.5|41919.5|41899.5|41919.5|41899.5|41916|41896|2
1721661760000|2024-07-22 15:22:40|41918.5|41898.5|41919.5|41899.5|41921|41901|41918.5|41898.5|2
1721661770000|2024-07-22 15:22:50|41921|41901|41921|41901|41922|41902|41921|41901|1
1721661780000|2024-07-22 15:23:00|41918.5|41898.5|41913.5|41893.5|41918.5|41898.5|41913.5|41893.5|6
1721661790000|2024-07-22 15:23:10|41912.5|41892.5|41904.5|41884.5|41913.5|41893.5|41904.5|41884.5|4
1721661800000|2024-07-22 15:23:20|41907|41887|41906|41886|41908.5|41888.5|41906|41886|16
1721661810000|2024-07-22 15:23:30|41905|41885|41899.5|41879.5|41905|41885|41897|41877|8
1721661820000|2024-07-22 15:23:40|41898.5|41878.5|41894.5|41874.5|41898.5|41878.5|41894.5|41874.5|4
1721661830000|2024-07-22 15:23:50|41893.5|41873.5|41896|41876|41897|41877|41893.5|41873.5|7
1721661840000|2024-07-22 15:24:00|41895|41875|41892|41872|41896|41876|41892|41872|2
1721661850000|2024-07-22 15:24:10|41893|41873|41893|41873|41893|41873|41892|41872|3
1721661860000|2024-07-22 15:24:20|41894|41874|41893|41873|41894|41874|41893|41873|29
1721661870000|2024-07-22 15:24:30|41894|41874|41891.5|41871.5|41894|41874|41889|41869|3
1721661880000|2024-07-22 15:24:40|41889|41869|41888|41868|41891.5|41871.5|41888|41868|6
1721661890000|2024-07-22 15:24:50|41886.5|41866.5|41888|41868|41888|41868|41886.5|41866.5|1
1721661900000|2024-07-22 15:25:00|41889|41869|41883|41863|41889|41869|41879|41859|37
1721661910000|2024-07-22 15:25:10|41884|41864|41883|41863|41884|41864|41883|41863|1
1721661920000|2024-07-22 15:25:20|41884|41864|41873|41853|41884|41864|41873|41853|9
1721661930000|2024-07-22 15:25:30|41872|41852|41864.5|41844.5|41872|41852|41864.5|41844.5|5
1721661940000|2024-07-22 15:25:40|41865.5|41845.5|41859|41839|41865.5|41845.5|41859|41839|13
1721661950000|2024-07-22 15:25:50|41857.5|41837.5|41854|41834|41859|41839|41854|41834|7
1721661960000|2024-07-22 15:26:00|41859|41839|41853|41833|41859|41839|41853|41833|14
1721661970000|2024-07-22 15:26:10|41854|41834|41856.5|41836.5|41857.5|41837.5|41854|41834|7
1721661980000|2024-07-22 15:26:20|41854|41834|41855.5|41835.5|41859|41839|41854|41834|16
1721661990000|2024-07-22 15:26:30|41858|41838|41860|41840|41860|41840|41858|41838|32
1721662000000|2024-07-22 15:26:40|41863|41843|41864|41844|41867|41847|41863|41843|10
1721662010000|2024-07-22 15:26:50|41865.5|41845.5|41864|41844|41869|41849|41864|41844|2
1721662020000|2024-07-22 15:27:00|41866.5|41846.5|41869|41849|41869|41849|41864|41844|10
1721662030000|2024-07-22 15:27:10|41868|41848|41871.5|41851.5|41871.5|41851.5|41865|41845|15
1721662040000|2024-07-22 15:27:20|41870|41850|41874|41854|41876.5|41856.5|41869|41849|10
1721662050000|2024-07-22 15:27:30|41871.5|41851.5|41869|41849|41871.5|41851.5|41869|41849|15
1721662060000|2024-07-22 15:27:40|41870.5|41850.5|41871.5|41851.5|41871.5|41851.5|41868|41848|3
1721662070000|2024-07-22 15:27:50|41873|41853|41869|41849|41873|41853|41869|41849|3
1721662080000|2024-07-22 15:28:00|41868|41848|41876.5|41856.5|41876.5|41856.5|41868|41848|48
1721662090000|2024-07-22 15:28:10|41877.5|41857.5|41868.5|41848.5|41877.5|41857.5|41868.5|41848.5|4
1721662100000|2024-07-22 15:28:20|41871|41851|41871|41851|41871|41851|41868.5|41848.5|6
1721662110000|2024-07-22 15:28:30|41868.5|41848.5|41867.5|41847.5|41868.5|41848.5|41867.5|41847.5|6
1721662120000|2024-07-22 15:28:40|41866|41846|41863.5|41843.5|41866|41846|41863.5|41843.5|4
1721662130000|2024-07-22 15:28:50|41865|41845|41871|41851|41872|41852|41865|41845|8
1721662140000|2024-07-22 15:29:00|41873.5|41853.5|41873.5|41853.5|41875|41855|41871|41851|1
1721662150000|2024-07-22 15:29:10|41871|41851|41873.5|41853.5|41875|41855|41871|41851|0
1721662160000|2024-07-22 15:29:20|41871|41851|41871|41851|41871|41851|41871|41851|0
1721662170000|2024-07-22 15:29:30|41870|41850|41868.5|41848.5|41871|41851|41868.5|41848.5|4
1721662180000|2024-07-22 15:29:40|41867|41847|41870.5|41850.5|41871|41851|41867|41847|17
1721662190000|2024-07-22 15:29:50|41873|41853|41869|41849|41873|41853|41869|41849|3
1721662200000|2024-07-22 15:30:00|41866.5|41846.5|41870.5|41850.5|41871.5|41851.5|41866.5|41846.5|2
1721662210000|2024-07-22 15:30:10|41871.5|41851.5|41876.5|41856.5|41878|41858|41870.5|41850.5|12
1721662220000|2024-07-22 15:30:20|41879|41859|41881.5|41861.5|41881.5|41861.5|41878|41858|4
1721662230000|2024-07-22 15:30:30|41883|41863|41884|41864|41886.5|41866.5|41883|41863|12
1721662240000|2024-07-22 15:30:40|41883|41863|41884|41864|41884|41864|41881.5|41861.5|2
1721662250000|2024-07-22 15:30:50|41885.5|41865.5|41886.5|41866.5|41886.5|41866.5|41884|41864|6
1721662260000|2024-07-22 15:31:00|41884|41864|41880.5|41860.5|41884|41864|41880.5|41860.5|2
1721662270000|2024-07-22 15:31:10|41879.5|41859.5|41884|41864|41884|41864|41879.5|41859.5|8
1721662280000|2024-07-22 15:31:20|41887|41867|41891.5|41871.5|41894|41874|41887|41867|16
1721662290000|2024-07-22 15:31:30|41893|41873|41893|41873|41894|41874|41893|41873|7
1721662300000|2024-07-22 15:31:40|41894|41874|41905.5|41885.5|41905.5|41885.5|41894|41874|16
1721662310000|2024-07-22 15:31:50|41907|41887|41910.5|41890.5|41910.5|41890.5|41907|41887|2
1721662320000|2024-07-22 15:32:00|41911.5|41891.5|41908|41888|41915.5|41895.5|41908|41888|12
1721662330000|2024-07-22 15:32:10|41906.5|41886.5|41911.5|41891.5|41911.5|41891.5|41904.5|41884.5|7
1721662340000|2024-07-22 15:32:20|41912.5|41892.5|41913|41893|41914.5|41894.5|41910.5|41890.5|10
1721662350000|2024-07-22 15:32:30|41911.5|41891.5|41906.5|41886.5|41911.5|41891.5|41906.5|41886.5|14
1721662360000|2024-07-22 15:32:40|41907.5|41887.5|41908|41888|41911.5|41891.5|41906.5|41886.5|6
1721662370000|2024-07-22 15:32:50|41909|41889|41908|41888|41909|41889|41908|41888|10
1721662380000|2024-07-22 15:33:00|41907|41887|41906.5|41886.5|41907|41887|41905.5|41885.5|5
1721662390000|2024-07-22 15:33:10|41907.5|41887.5|41904|41884|41907.5|41887.5|41904|41884|2
1721662400000|2024-07-22 15:33:20|41906.5|41886.5|41903|41883|41906.5|41886.5|41903|41883|3
1721662410000|2024-07-22 15:33:30|41901.5|41881.5|41900.5|41880.5|41903|41883|41896.5|41876.5|8
1721662420000|2024-07-22 15:33:40|41901.5|41881.5|41909.5|41889.5|41909.5|41889.5|41900.5|41880.5|9
1721662430000|2024-07-22 15:33:50|41910.5|41890.5|41911.5|41891.5|41911.5|41891.5|41908|41888|5
1721662440000|2024-07-22 15:34:00|41910.5|41890.5|41919|41899|41920|41900|41909.5|41889.5|16
1721662450000|2024-07-22 15:34:10|41918|41898|41923|41903|41923|41903|41918|41898|15
1721662460000|2024-07-22 15:34:20|41924.5|41904.5|41924.5|41904.5|41928|41908|41923|41903|16
1721662470000|2024-07-22 15:34:30|41925.5|41905.5|41913|41893|41925.5|41905.5|41913|41893|18
1721662480000|2024-07-22 15:34:40|41914.5|41894.5|41915.5|41895.5|41915.5|41895.5|41914.5|41894.5|22
1721662490000|2024-07-22 15:34:50|41914.5|41894.5|41915.5|41895.5|41915.5|41895.5|41914.5|41894.5|2
1721662500000|2024-07-22 15:35:00|41916.5|41896.5|41918|41898|41919|41899|41916.5|41896.5|10
1721662510000|2024-07-22 15:35:10|41920.5|41900.5|41919.5|41899.5|41923|41903|41919.5|41899.5|5
1721662520000|2024-07-22 15:35:20|41920.5|41900.5|41923|41903|41923|41903|41918|41898|2
1721662530000|2024-07-22 15:35:30|41920.5|41900.5|41928.5|41908.5|41928.5|41908.5|41918|41898|15
1721662540000|2024-07-22 15:35:40|41929.5|41909.5|41935|41915|41935|41915|41929.5|41909.5|12
1721662550000|2024-07-22 15:35:50|41936|41916|41945|41925|41946|41926|41936|41916|31
1721662560000|2024-07-22 15:36:00|41944|41924|41944|41924|41944|41924|41944|41924|1
1721662570000|2024-07-22 15:36:10|41942.5|41922.5|41940|41920|41942.5|41922.5|41940|41920|25
1721662580000|2024-07-22 15:36:20|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|19
1721662590000|2024-07-22 15:36:30|41939|41919|41936|41916|41939|41919|41936|41916|12
1721662600000|2024-07-22 15:36:40|41931|41911|41927.5|41907.5|41931|41911|41927.5|41907.5|13
1721662610000|2024-07-22 15:36:50|41925|41905|41922.5|41902.5|41926|41906|41922.5|41902.5|5
1721662620000|2024-07-22 15:37:00|41926|41906|41927.5|41907.5|41931|41911|41926|41906|14
1721662630000|2024-07-22 15:37:10|41928.5|41908.5|41927.5|41907.5|41929.5|41909.5|41926|41906|10
1721662640000|2024-07-22 15:37:20|41922.5|41902.5|41922.5|41902.5|41927.5|41907.5|41922.5|41902.5|13
1721662650000|2024-07-22 15:37:30|41923.5|41903.5|41922.5|41902.5|41926|41906|41922.5|41902.5|9
1721662660000|2024-07-22 15:37:40|41925|41905|41921|41901|41926|41906|41921|41901|11
1721662670000|2024-07-22 15:37:50|41922.5|41902.5|41932.5|41912.5|41932.5|41912.5|41922.5|41902.5|19
1721662680000|2024-07-22 15:38:00|41935|41915|41940|41920|41940|41920|41932.5|41912.5|5
1721662690000|2024-07-22 15:38:10|41941|41921|41947.5|41927.5|41948.5|41928.5|41941|41921|28
1721662700000|2024-07-22 15:38:20|41957.5|41937.5|41984.5|41964.5|41986|41966|41957.5|41937.5|34
1721662710000|2024-07-22 15:38:30|41981|41961|41981|41961|41981|41961|41976|41956|14
1721662720000|2024-07-22 15:38:40|41978.5|41958.5|41981|41961|41981|41961|41977|41957|10
1721662730000|2024-07-22 15:38:50|41978.5|41958.5|41983|41963|41983|41963|41978.5|41958.5|17
1721662740000|2024-07-22 15:39:00|41982|41962|42007|41987|42007|41987|41982|41962|48
1721662750000|2024-07-22 15:39:10|42008.5|41988.5|42001|41981|42008.5|41988.5|42001|41981|31
1721662760000|2024-07-22 15:39:20|42000|41980|41998.5|41978.5|42001|41981|41998.5|41978.5|4
1721662770000|2024-07-22 15:39:30|42001|41981|41999.5|41979.5|42001|41981|41997|41977|7
1721662780000|2024-07-22 15:39:40|41998.5|41978.5|41994.5|41974.5|41998.5|41978.5|41992|41972|11
1721662790000|2024-07-22 15:39:50|41993|41973|41990.5|41970.5|41993|41973|41990.5|41970.5|6
1721662800000|2024-07-22 15:40:00|41989.5|41969.5|41993|41973|41993|41973|41988.5|41968.5|9
1721662810000|2024-07-22 15:40:10|41991.5|41971.5|41997|41977|41997|41977|41990.5|41970.5|25
1721662820000|2024-07-22 15:40:20|41995.5|41975.5|41995.5|41975.5|41998|41978|41994.5|41974.5|21
1721662830000|2024-07-22 15:40:30|41998|41978|42000.5|41980.5|42000.5|41980.5|41998|41978|7
1721662840000|2024-07-22 15:40:40|42003|41983|42008.5|41988.5|42008.5|41988.5|42003|41983|15
1721662850000|2024-07-22 15:40:50|42009.5|41989.5|42022.5|42002.5|42022.5|42002.5|42008.5|41988.5|21
1721662860000|2024-07-22 15:41:00|42023.5|42003.5|42023.5|42003.5|42028.5|42008.5|42022|42002|10
1721662870000|2024-07-22 15:41:10|42026|42006|42019.5|41999.5|42027|42007|42019.5|41999.5|10
1721662880000|2024-07-22 15:41:20|42018.5|41998.5|42008.5|41988.5|42018.5|41998.5|42008.5|41988.5|8
1721662890000|2024-07-22 15:41:30|42007|41987|42004.5|41984.5|42007|41987|42002|41982|10
1721662900000|2024-07-22 15:41:40|42003|41983|42013|41993|42014.5|41994.5|42002|41982|17
1721662910000|2024-07-22 15:41:50|42012|41992|42013|41993|42015.5|41995.5|42012|41992|14
1721662920000|2024-07-22 15:42:00|42015.5|41995.5|42011|41991|42015.5|41995.5|42009.5|41989.5|10
1721662930000|2024-07-22 15:42:10|42012|41992|42018|41998|42018|41998|42012|41992|9
1721662940000|2024-07-22 15:42:20|42016|41996|42013.5|41993.5|42017|41997|42013.5|41993.5|9
1721662950000|2024-07-22 15:42:30|42016|41996|42014.5|41994.5|42016|41996|42014.5|41994.5|0
1721662960000|2024-07-22 15:42:40|42012|41992|42016|41996|42017|41997|42012|41992|5
1721662970000|2024-07-22 15:42:50|42017|41997|42016|41996|42017|41997|42013.5|41993.5|1
1721662980000|2024-07-22 15:43:00|42018.5|41998.5|42018.5|41998.5|42021|42001|42016|41996|16
1721662990000|2024-07-22 15:43:10|42017|41997|42013.5|41993.5|42017|41997|42013.5|41993.5|1
1721663000000|2024-07-22 15:43:20|42012.5|41992.5|42013.5|41993.5|42013.5|41993.5|42012|41992|4
1721663010000|2024-07-22 15:43:30|||||||||2
1721663020000|2024-07-22 15:43:40|42015|41995|42013.5|41993.5|42015|41995|42013.5|41993.5|3
1721663030000|2024-07-22 15:43:50|42015|41995|42016|41996|42018.5|41998.5|42015|41995|5
1721663040000|2024-07-22 15:44:00|42017|41997|42016|41996|42017|41997|42012.5|41992.5|26
1721663050000|2024-07-22 15:44:10|42017|41997|42023.5|42003.5|42026|42006|42017|41997|15
1721663060000|2024-07-22 15:44:20|42026|42006|42027|42007|42027|42007|42026|42006|8
1721663070000|2024-07-22 15:44:30|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|2
1721663080000|2024-07-22 15:44:40|42027|42007|42038.5|42018.5|42039.5|42019.5|42027|42007|29
1721663090000|2024-07-22 15:44:50|42040|42020|42041|42021|42043.5|42023.5|42040|42020|20
1721663100000|2024-07-22 15:45:00|42038.5|42018.5|42036|42016|42038.5|42018.5|42034.5|42014.5|16
1721663110000|2024-07-22 15:45:10|42037|42017|42037|42017|42037|42017|42032|42012|13
1721663120000|2024-07-22 15:45:20|42034.5|42014.5|42041|42021|42042|42022|42034.5|42014.5|8
1721663130000|2024-07-22 15:45:30|42040|42020|42052|42032|42054.5|42034.5|42037.5|42017.5|80
1721663140000|2024-07-22 15:45:40|42049.5|42029.5|42053|42033|42053|42033|42048|42028|17
1721663150000|2024-07-22 15:45:50|42054.1|42034.1|42045.5|42025.5|42054.1|42034.1|42045.5|42025.5|21
1721663160000|2024-07-22 15:46:00|42049.1|42029.1|42050.5|42030.5|42050.5|42030.5|42048|42028|8
1721663170000|2024-07-22 15:46:10|42049.1|42029.1|42055.5|42035.5|42055.5|42035.5|42049.1|42029.1|7
1721663180000|2024-07-22 15:46:20|42056.6|42036.6|42054.5|42034.5|42058|42038|42054.5|42034.5|61
1721663190000|2024-07-22 15:46:30|42053.1|42033.1|42048.1|42028.1|42053.1|42033.1|42048.1|42028.1|3
1721663200000|2024-07-22 15:46:40|42043.1|42023.1|42046.6|42026.6|42046.6|42026.6|42040.6|42020.6|11
1721663210000|2024-07-22 15:46:50|42045.6|42025.6|42058.5|42038.5|42059.5|42039.5|42045.6|42025.6|24
1721663220000|2024-07-22 15:47:00|42061|42041|42057|42037|42061|42041|42057|42037|25
1721663230000|2024-07-22 15:47:10|42055.6|42035.6|42054.5|42034.5|42055.6|42035.6|42054.5|42034.5|0
1721663240000|2024-07-22 15:47:20|42053.1|42033.1|42051|42031|42056|42036|42051|42031|2
1721663250000|2024-07-22 15:47:30|42048.5|42028.5|42053.5|42033.5|42053.5|42033.5|42048.5|42028.5|11
1721663260000|2024-07-22 15:47:40|42055|42035|42056|42036|42056|42036|42053.5|42033.5|5
1721663270000|2024-07-22 15:47:50|42059|42039|42056|42036|42060|42040|42056|42036|26
1721663280000|2024-07-22 15:48:00|42053.5|42033.5|42051|42031|42054.6|42034.6|42051|42031|2
1721663290000|2024-07-22 15:48:10|42049.6|42029.6|42035|42015|42049.6|42029.6|42035|42015|11
1721663300000|2024-07-22 15:48:20|42031|42011|42028.5|42008.5|42031|42011|42026.5|42006.5|31
1721663310000|2024-07-22 15:48:30|42030|42010|42024.6|42004.6|42032.1|42012.1|42024.6|42004.6|10
1721663320000|2024-07-22 15:48:40|42023.5|42003.5|42015.6|41995.6|42023.5|42003.5|42015.6|41995.6|22
1721663330000|2024-07-22 15:48:50|42014.6|41994.6|42008.1|41988.1|42014.6|41994.6|42008.1|41988.1|4
1721663340000|2024-07-22 15:49:00|42009.6|41989.6|42022.1|42002.1|42023.1|42003.1|42009.6|41989.6|10
1721663350000|2024-07-22 15:49:10|42024.6|42004.6|42021.1|42001.1|42024.6|42004.6|42021.1|42001.1|9
1721663360000|2024-07-22 15:49:20|42019.6|41999.6|42013.6|41993.6|42019.6|41999.6|42013.6|41993.6|5
1721663370000|2024-07-22 15:49:30|42015|41995|42011.1|41991.1|42015|41995|42011.1|41991.1|4
1721663380000|2024-07-22 15:49:40|42012.1|41992.1|42009.6|41989.6|42012.1|41992.1|42008.6|41988.6|4
1721663390000|2024-07-22 15:49:50|42008.6|41988.6|42006.1|41986.1|42009.6|41989.6|42006.1|41986.1|6
1721663400000|2024-07-22 15:50:00|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42002.1|41982.1|8
1721663410000|2024-07-22 15:50:10|42008.6|41988.6|42009.6|41989.6|42014.6|41994.6|42008.6|41988.6|25
1721663420000|2024-07-22 15:50:20|42008.1|41988.1|42009.1|41989.1|42009.1|41989.1|42004.1|41984.1|3
1721663430000|2024-07-22 15:50:30|42010.1|41990.1|42013.1|41993.1|42013.1|41993.1|42009.1|41989.1|4
1721663440000|2024-07-22 15:50:40|42014.1|41994.1|42020.6|42000.6|42022.1|42002.1|42014.1|41994.1|5
1721663450000|2024-07-22 15:50:50|42021.6|42001.6|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|3
1721663460000|2024-07-22 15:51:00|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|4
1721663470000|2024-07-22 15:51:10|42018.1|41998.1|42009.1|41989.1|42019.1|41999.1|42009.1|41989.1|7
1721663480000|2024-07-22 15:51:20|42008.1|41988.1|42006.6|41986.6|42008.1|41988.1|42005.6|41985.6|4
1721663490000|2024-07-22 15:51:30|42005.1|41985.1|42006.6|41986.6|42006.6|41986.6|42005.1|41985.1|5
1721663500000|2024-07-22 15:51:40|42005.6|41985.6|42006.6|41986.6|42006.6|41986.6|42005.6|41985.6|1
1721663510000|2024-07-22 15:51:50|42008.1|41988.1|42011.6|41991.6|42012.6|41992.6|42008.1|41988.1|1
1721663520000|2024-07-22 15:52:00|42010.1|41990.1|42018.1|41998.1|42018.1|41998.1|42009.1|41989.1|13
1721663530000|2024-07-22 15:52:10|42016.6|41996.6|42029.1|42009.1|42029.1|42009.1|42016.6|41996.6|21
1721663540000|2024-07-22 15:52:20|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|0
1721663550000|2024-07-22 15:52:30|42030.6|42010.6|42034.1|42014.1|42034.1|42014.1|42030.6|42010.6|38
1721663560000|2024-07-22 15:52:40|42033.1|42013.1|42032.1|42012.1|42034.1|42014.1|42032.1|42012.1|2
1721663570000|2024-07-22 15:52:50|42030.6|42010.6|42035.1|42015.1|42035.1|42015.1|42030.6|42010.6|105
1721663580000|2024-07-22 15:53:00|42034.1|42014.1|42035.6|42015.6|42036.6|42016.6|42034.1|42014.1|5
1721663590000|2024-07-22 15:53:10|42036.6|42016.6|42035.6|42015.6|42036.6|42016.6|42035.6|42015.6|1
1721663600000|2024-07-22 15:53:20|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42033.1|42013.1|1
1721663610000|2024-07-22 15:53:30|42035.6|42015.6|42036.6|42016.6|42036.6|42016.6|42035.6|42015.6|6
1721663620000|2024-07-22 15:53:40|42035.6|42015.6|42034.1|42014.1|42038.1|42018.1|42034.1|42014.1|6
1721663630000|2024-07-22 15:53:50|42035.6|42015.6|42039.1|42019.1|42039.1|42019.1|42034.1|42014.1|12
1721663640000|2024-07-22 15:54:00|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42034.1|42014.1|5
1721663650000|2024-07-22 15:54:10|42033.1|42013.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|9
1721663660000|2024-07-22 15:54:20|42037.1|42017.1|42052.1|42032.1|42052.1|42032.1|42037.1|42017.1|25
1721663670000|2024-07-22 15:54:30|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42052.1|42032.1|3
1721663680000|2024-07-22 15:54:40|42047.1|42027.1|42039.1|42019.1|42047.1|42027.1|42039.1|42019.1|3
1721663690000|2024-07-22 15:54:50|42036.6|42016.6|42029.6|42009.6|42036.6|42016.6|42029.6|42009.6|9
1721663700000|2024-07-22 15:55:00|42028.1|42008.1|42022.6|42002.6|42028.1|42008.1|42022.6|42002.6|9
1721663710000|2024-07-22 15:55:10|42021.6|42001.6|42022.6|42002.6|42025.6|42005.6|42021.6|42001.6|11
1721663720000|2024-07-22 15:55:20|42021.6|42001.6|42017.6|41997.6|42021.6|42001.6|42017.6|41997.6|0
1721663730000|2024-07-22 15:55:30|42016.6|41996.6|42015.1|41995.1|42016.6|41996.6|42015.1|41995.1|16
1721663740000|2024-07-22 15:55:40|42013.6|41993.6|42008.6|41988.6|42013.6|41993.6|42008.6|41988.6|5
1721663750000|2024-07-22 15:55:50|42007.6|41987.6|42013.6|41993.6|42013.6|41993.6|42007.6|41987.6|21
1721663760000|2024-07-22 15:56:00|42015.1|41995.1|42016.1|41996.1|42016.1|41996.1|42013.6|41993.6|4
1721663770000|2024-07-22 15:56:10|42017.6|41997.6|42011.1|41991.1|42017.6|41997.6|42008.6|41988.6|16
1721663780000|2024-07-22 15:56:20|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42006.1|41986.1|2
1721663790000|2024-07-22 15:56:30|42011.1|41991.1|42006.1|41986.1|42011.1|41991.1|42006.1|41986.1|2
1721663800000|2024-07-22 15:56:40|42011.1|41991.1|42009.6|41989.6|42011.1|41991.1|42008.6|41988.6|6
1721663810000|2024-07-22 15:56:50|42011.1|41991.1|41999.6|41979.6|42011.1|41991.1|41998.1|41978.1|50
1721663820000|2024-07-22 15:57:00|42000.6|41980.6|42004.6|41984.6|42004.6|41984.6|41999.1|41979.1|4
1721663830000|2024-07-22 15:57:10|42002.1|41982.1|42001.1|41981.1|42002.1|41982.1|42001.1|41981.1|5
1721663840000|2024-07-22 15:57:20|42000.1|41980.1|41991.1|41971.1|42000.1|41980.1|41991.1|41971.1|12
1721663850000|2024-07-22 15:57:30|41989.6|41969.6|41984.6|41964.6|41989.6|41969.6|41984.6|41964.6|10
1721663860000|2024-07-22 15:57:40|41983.1|41963.1|41982.1|41962.1|41983.1|41963.1|41981.6|41961.6|11
1721663870000|2024-07-22 15:57:50|41983.1|41963.1|41982.1|41962.1|41983.1|41963.1|41982.1|41962.1|9
1721663880000|2024-07-22 15:58:00|41983.1|41963.1|41984.6|41964.6|41984.6|41964.6|41982.1|41962.1|5
1721663890000|2024-07-22 15:58:10|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|10
1721663900000|2024-07-22 15:58:20|41982.1|41962.1|41973.1|41953.1|41982.1|41962.1|41973.1|41953.1|25
1721663910000|2024-07-22 15:58:30|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|4
1721663920000|2024-07-22 15:58:40|41975.6|41955.6|41974.6|41954.6|41975.6|41955.6|41974.6|41954.6|2
1721663930000|2024-07-22 15:58:50|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|0
1721663940000|2024-07-22 15:59:00|41980.6|41960.6|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|4
1721663950000|2024-07-22 15:59:10|41982.1|41962.1|41980.6|41960.6|41983.1|41963.1|41980.6|41960.6|8
1721663960000|2024-07-22 15:59:20|41983.6|41963.6|41984.6|41964.6|41984.6|41964.6|41980.6|41960.6|6
1721663970000|2024-07-22 15:59:30|||||||||3
1721663980000|2024-07-22 15:59:40|41985.6|41965.6|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|13
1721663990000|2024-07-22 15:59:50|41986.1|41966.1|41984.1|41964.1|41988.1|41968.1|41984.1|41964.1|20
1721664000000|2024-07-22 16:00:00|41981.6|41961.6|41986.6|41966.6|41988.1|41968.1|41981.6|41961.6|9
1721664010000|2024-07-22 16:00:10|41987.6|41967.6|41983.6|41963.6|41990.1|41970.1|41983.6|41963.6|8
1721664020000|2024-07-22 16:00:20|41982.6|41962.6|41979.1|41959.1|41982.6|41962.6|41976.6|41956.6|24
1721664030000|2024-07-22 16:00:30|41980.1|41960.1|41995.6|41975.6|41995.6|41975.6|41980.1|41960.1|14
1721664040000|2024-07-22 16:00:40|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|4
1721664050000|2024-07-22 16:00:50|41998.1|41978.1|41998.1|41978.1|42001.6|41981.6|41998.1|41978.1|5
1721664060000|2024-07-22 16:01:00|41999.6|41979.6|41999.6|41979.6|42003.1|41983.1|41999.6|41979.6|7
1721664070000|2024-07-22 16:01:10|41996.1|41976.1|41989.6|41969.6|41996.1|41976.1|41989.6|41969.6|5
1721664080000|2024-07-22 16:01:20|41988.1|41968.1|41989.6|41969.6|41992.1|41972.1|41988.1|41968.1|2
1721664090000|2024-07-22 16:01:30|41988.1|41968.1|41988.1|41968.1|41989.6|41969.6|41984.6|41964.6|0
1721664100000|2024-07-22 16:01:40|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|1
1721664110000|2024-07-22 16:01:50|41990.6|41970.6|41989.6|41969.6|41990.6|41970.6|41987.1|41967.1|3
1721664120000|2024-07-22 16:02:00|41990.6|41970.6|41993.1|41973.1|41993.1|41973.1|41990.6|41970.6|3
1721664130000|2024-07-22 16:02:10|41992.1|41972.1|41988.6|41968.6|41992.1|41972.1|41988.6|41968.6|8
1721664140000|2024-07-22 16:02:20|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41986.1|41966.1|9
1721664150000|2024-07-22 16:02:30|41991.1|41971.1|41994.6|41974.6|41994.6|41974.6|41991.1|41971.1|2
1721664160000|2024-07-22 16:02:40|41993.1|41973.1|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|1
1721664170000|2024-07-22 16:02:50|41996.1|41976.1|41993.1|41973.1|41997.1|41977.1|41992.1|41972.1|2
1721664180000|2024-07-22 16:03:00|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|5
1721664190000|2024-07-22 16:03:10|41998.1|41978.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|6
1721664200000|2024-07-22 16:03:20|41998.1|41978.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|6
1721664210000|2024-07-22 16:03:30|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|10
1721664220000|2024-07-22 16:03:40|41998.1|41978.1|41993.1|41973.1|41998.1|41978.1|41993.1|41973.1|9
1721664230000|2024-07-22 16:03:50|41992.1|41972.1|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|1
1721664240000|2024-07-22 16:04:00|41987.1|41967.1|41989.6|41969.6|41992.1|41972.1|41987.1|41967.1|9
1721664250000|2024-07-22 16:04:10|41987.1|41967.1|41988.1|41968.1|41988.1|41968.1|41987.1|41967.1|6
1721664260000|2024-07-22 16:04:20|41989.6|41969.6|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|2
1721664270000|2024-07-22 16:04:30|41988.6|41968.6|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|18
1721664280000|2024-07-22 16:04:40|41991.1|41971.1|41988.1|41968.1|41991.1|41971.1|41985.6|41965.6|13
1721664290000|2024-07-22 16:04:50|||||||||12
1721664300000|2024-07-22 16:05:00|41985.6|41965.6|41995.6|41975.6|41995.6|41975.6|41985.6|41965.6|14
1721664310000|2024-07-22 16:05:10|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|17
1721664320000|2024-07-22 16:05:20|41994.6|41974.6|41992.1|41972.1|41998.1|41978.1|41992.1|41972.1|15
1721664330000|2024-07-22 16:05:30|41993.1|41973.1|41998.1|41978.1|41998.1|41978.1|41993.1|41973.1|8
1721664340000|2024-07-22 16:05:40|41997.1|41977.1|41998.1|41978.1|41998.1|41978.1|41997.1|41977.1|2
1721664350000|2024-07-22 16:05:50|41997.1|41977.1|41994.6|41974.6|41999.6|41979.6|41994.6|41974.6|14
1721664360000|2024-07-22 16:06:00|41988.6|41968.6|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|35
1721664370000|2024-07-22 16:06:10|41988.1|41968.1|41987.1|41967.1|41992.1|41972.1|41987.1|41967.1|4
1721664380000|2024-07-22 16:06:20|41983.1|41963.1|41983.2|41963.2|41985.7|41965.7|41979.6|41959.6|10
1721664390000|2024-07-22 16:06:30|41984.6|41964.6|41985.7|41965.7|41988.2|41968.2|41983.2|41963.2|5
1721664400000|2024-07-22 16:06:40|41987.1|41967.1|41988.2|41968.2|41988.2|41968.2|41987.1|41967.1|6
1721664410000|2024-07-22 16:06:50|41989.6|41969.6|41993.2|41973.2|41993.2|41973.2|41989.6|41969.6|2
1721664420000|2024-07-22 16:07:00|41994.2|41974.2|41998.2|41978.2|41998.2|41978.2|41993.2|41973.2|6
1721664430000|2024-07-22 16:07:10|41997.1|41977.1|41997.1|41977.1|41999.2|41979.2|41995.7|41975.7|18
1721664440000|2024-07-22 16:07:20|41992.1|41972.1|41988.2|41968.2|41992.1|41972.1|41983.6|41963.6|68
1721664450000|2024-07-22 16:07:30|41989.6|41969.6|41994.7|41974.7|41994.7|41974.7|41988.2|41968.2|14
1721664460000|2024-07-22 16:07:40|41996.1|41976.1|42007.2|41987.2|42009.7|41989.7|41996.1|41976.1|7
1721664470000|2024-07-22 16:07:50|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.2|41982.2|4
1721664480000|2024-07-22 16:08:00|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42002.2|41982.2|12
1721664490000|2024-07-22 16:08:10|42004.7|41984.7|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|5
1721664500000|2024-07-22 16:08:20|42008.6|41988.6|42007.2|41987.2|42009.7|41989.7|42007.2|41987.2|10
1721664510000|2024-07-22 16:08:30|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|1
1721664520000|2024-07-22 16:08:40|42007.2|41987.2|42008.2|41988.2|42009.7|41989.7|42007.2|41987.2|1
1721664530000|2024-07-22 16:08:50|42007.2|41987.2|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|2
1721664540000|2024-07-22 16:09:00|42007.2|41987.2|42006.2|41986.2|42007.2|41987.2|42004.7|41984.7|10
1721664550000|2024-07-22 16:09:10|42008.7|41988.7|42007.2|41987.2|42008.7|41988.7|42007.2|41987.2|6
1721664560000|2024-07-22 16:09:20|42005.7|41985.7|42008.2|41988.2|42008.2|41988.2|42005.7|41985.7|2
1721664570000|2024-07-22 16:09:30|42007.2|41987.2|42004.7|41984.7|42008.2|41988.2|42004.7|41984.7|6
1721664580000|2024-07-22 16:09:40|42006.2|41986.2|42003.2|41983.2|42007.2|41987.2|42003.2|41983.2|14
1721664590000|2024-07-22 16:09:50|41998.2|41978.2|41997.2|41977.2|41998.2|41978.2|41997.2|41977.2|22
1721664600000|2024-07-22 16:10:00|41995.7|41975.7|41998.2|41978.2|41998.2|41978.2|41995.7|41975.7|0
1721664610000|2024-07-22 16:10:10|42000.7|41980.7|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|11
1721664620000|2024-07-22 16:10:20|41997.2|41977.2|41998.2|41978.2|41998.2|41978.2|41997.2|41977.2|0
1721664630000|2024-07-22 16:10:30|41997.2|41977.2|41997.2|41977.2|41998.2|41978.2|41997.2|41977.2|1
1721664640000|2024-07-22 16:10:40|41998.2|41978.2|42001.2|41981.2|42003.2|41983.2|41998.2|41978.2|5
1721664650000|2024-07-22 16:10:50|41998.2|41978.2|41999.7|41979.7|41999.7|41979.7|41998.2|41978.2|3
1721664660000|2024-07-22 16:11:00|41998.2|41978.2|41997.2|41977.2|41999.7|41979.7|41997.2|41977.2|3
1721664670000|2024-07-22 16:11:10|41998.2|41978.2|41999.7|41979.7|42000.7|41980.7|41997.2|41977.2|6
1721664680000|2024-07-22 16:11:20|42001.2|41981.2|42001.2|41981.2|42002.2|41982.2|42001.2|41981.2|1
1721664690000|2024-07-22 16:11:30|42002.2|41982.2|42004.7|41984.7|42004.7|41984.7|42002.2|41982.2|11
1721664700000|2024-07-22 16:11:40|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|41999.7|41979.7|3
1721664710000|2024-07-22 16:11:50|41999.7|41979.7|41997.2|41977.2|41999.7|41979.7|41997.2|41977.2|3
1721664720000|2024-07-22 16:12:00|41998.2|41978.2|41994.7|41974.7|41998.2|41978.2|41994.7|41974.7|14
1721664730000|2024-07-22 16:12:10|41995.7|41975.7|42002.2|41982.2|42002.2|41982.2|41995.7|41975.7|15
1721664740000|2024-07-22 16:12:20|42004.7|41984.7|42002.2|41982.2|42005.7|41985.7|42002.2|41982.2|11
1721664750000|2024-07-22 16:12:30|42003.2|41983.2|41999.7|41979.7|42003.2|41983.2|41999.7|41979.7|5
1721664760000|2024-07-22 16:12:40|41998.2|41978.2|42002.2|41982.2|42002.2|41982.2|41998.2|41978.2|2
1721664780000|2024-07-22 16:13:00|42003.2|41983.2|42002.2|41982.2|42003.2|41983.2|42002.2|41982.2|0
1721664790000|2024-07-22 16:13:10|42003.2|41983.2|42000.7|41980.7|42003.2|41983.2|42000.7|41980.7|7
1721664800000|2024-07-22 16:13:20|41999.2|41979.2|42000.7|41980.7|42002.2|41982.2|41999.2|41979.2|10
1721664810000|2024-07-22 16:13:30|42002.2|41982.2|41998.2|41978.2|42002.2|41982.2|41997.2|41977.2|7
1721664820000|2024-07-22 16:13:40|41997.2|41977.2|41998.2|41978.2|41998.2|41978.2|41995.7|41975.7|5
1721664830000|2024-07-22 16:13:50|41999.7|41979.7|42000.7|41980.7|42000.7|41980.7|41999.7|41979.7|7
1721664840000|2024-07-22 16:14:00|||||||||3
1721664850000|2024-07-22 16:14:10|42002.2|41982.2|42004.7|41984.7|42005.7|41985.7|42002.2|41982.2|3
1721664860000|2024-07-22 16:14:20|42002.2|41982.2|41998.7|41978.7|42002.2|41982.2|41998.7|41978.7|11
1721664870000|2024-07-22 16:14:30|41997.2|41977.2|41996.2|41976.2|41997.2|41977.2|41996.2|41976.2|0
1721664880000|2024-07-22 16:14:40|41994.7|41974.7|41995.7|41975.7|41995.7|41975.7|41994.7|41974.7|2
1721664890000|2024-07-22 16:14:50|41994.2|41974.2|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|9
1721664900000|2024-07-22 16:15:00|41994.7|41974.7|41995.7|41975.7|41996.7|41976.7|41992.2|41972.2|7
1721664910000|2024-07-22 16:15:10|41994.2|41974.2|41998.2|41978.2|41998.2|41978.2|41994.2|41974.2|5
1721664920000|2024-07-22 16:15:20|42000.7|41980.7|42004.7|41984.7|42004.7|41984.7|41999.7|41979.7|16
1721664930000|2024-07-22 16:15:30|||||||||2
1721664940000|2024-07-22 16:15:40|42005.7|41985.7|42014.7|41994.7|42014.7|41994.7|42005.7|41985.7|21
1721664950000|2024-07-22 16:15:50|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|4
1721664960000|2024-07-22 16:16:00|42019.7|41999.7|42027.2|42007.2|42027.2|42007.2|42019.7|41999.7|7
1721664970000|2024-07-22 16:16:10|42029.7|42009.7|42027.2|42007.2|42030.7|42010.7|42027.2|42007.2|15
1721664980000|2024-07-22 16:16:20|||||||||5
1721664990000|2024-07-22 16:16:30|42023.2|42003.2|42028.2|42008.2|42028.2|42008.2|42023.2|42003.2|6
1721665000000|2024-07-22 16:16:40|42027.2|42007.2|42028.2|42008.2|42028.2|42008.2|42027.2|42007.2|6
1721665010000|2024-07-22 16:16:50|||||||||3
1721665020000|2024-07-22 16:17:00|42025.2|42005.2|42017.7|41997.7|42025.2|42005.2|42017.7|41997.7|6
1721665030000|2024-07-22 16:17:10|42018.7|41998.7|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|1
1721665040000|2024-07-22 16:17:20|42019.7|41999.7|42023.2|42003.2|42023.2|42003.2|42019.7|41999.7|25
1721665050000|2024-07-22 16:17:30|42025.7|42005.7|42028.2|42008.2|42028.2|42008.2|42023.2|42003.2|4
1721665060000|2024-07-22 16:17:40|||||||||3
1721665070000|2024-07-22 16:17:50|42029.2|42009.2|42031.7|42011.7|42031.7|42011.7|42029.2|42009.2|0
1721665080000|2024-07-22 16:18:00|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|11
1721665090000|2024-07-22 16:18:10|42035.7|42015.7|42035.7|42015.7|42040.7|42020.7|42035.7|42015.7|6
1721665100000|2024-07-22 16:18:20|42034.7|42014.7|42029.7|42009.7|42034.7|42014.7|42028.2|42008.2|15
1721665110000|2024-07-22 16:18:30|42030.7|42010.7|42034.2|42014.2|42034.2|42014.2|42030.7|42010.7|3
1721665120000|2024-07-22 16:18:40|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|1
1721665130000|2024-07-22 16:18:50|||||||||4
1721665140000|2024-07-22 16:19:00|42039.7|42019.7|42042.2|42022.2|42042.2|42022.2|42039.7|42019.7|13
1721665150000|2024-07-22 16:19:10|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|7
1721665160000|2024-07-22 16:19:20|42045.7|42025.7|42047.2|42027.2|42047.2|42027.2|42045.7|42025.7|1
1721665170000|2024-07-22 16:19:30|42045.7|42025.7|42047.2|42027.2|42047.2|42027.2|42045.7|42025.7|7
1721665180000|2024-07-22 16:19:40|42045.7|42025.7|42052.7|42032.7|42052.7|42032.7|42045.7|42025.7|37
1721665190000|2024-07-22 16:19:50|42053.7|42033.7|42054.2|42034.2|42056.7|42036.7|42052.7|42032.7|7
1721665200000|2024-07-22 16:20:00|42055.2|42035.2|42059.2|42039.2|42059.2|42039.2|42055.2|42035.2|3
1721665210000|2024-07-22 16:20:10|42060.7|42040.7|42059.2|42039.2|42060.7|42040.7|42059.2|42039.2|7
1721665220000|2024-07-22 16:20:20|42060.7|42040.7|42063.2|42043.2|42063.2|42043.2|42060.7|42040.7|2
1721665230000|2024-07-22 16:20:30|42064.2|42044.2|42068.2|42048.2|42068.2|42048.2|42063.2|42043.2|7
1721665240000|2024-07-22 16:20:40|42069.2|42049.2|42070.2|42050.2|42070.2|42050.2|42069.2|42049.2|1
1721665250000|2024-07-22 16:20:50|42069.2|42049.2|42069.2|42049.2|42071.7|42051.7|42069.2|42049.2|19
1721665260000|2024-07-22 16:21:00|42068.2|42048.2|42069.2|42049.2|42069.2|42049.2|42066.7|42046.7|4
1721665270000|2024-07-22 16:21:10|42068.2|42048.2|42063.2|42043.2|42069.2|42049.2|42063.2|42043.2|5
1721665280000|2024-07-22 16:21:20|42061.7|42041.7|42054.7|42034.7|42061.7|42041.7|42054.7|42034.7|4
1721665290000|2024-07-22 16:21:30|42052.2|42032.2|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|4
1721665300000|2024-07-22 16:21:40|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|4
1721665310000|2024-07-22 16:21:50|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|5
1721665320000|2024-07-22 16:22:00|42055.7|42035.7|42056.7|42036.7|42058.2|42038.2|42055.7|42035.7|8
1721665330000|2024-07-22 16:22:10|42058.2|42038.2|42059.2|42039.2|42059.2|42039.2|42054.2|42034.2|4
1721665340000|2024-07-22 16:22:20|||||||||5
1721665350000|2024-07-22 16:22:30|42058.2|42038.2|42060.2|42040.2|42060.2|42040.2|42055.7|42035.7|132
1721665360000|2024-07-22 16:22:40|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|4
1721665370000|2024-07-22 16:22:50|42063.2|42043.2|42076.7|42056.7|42078.2|42058.2|42063.2|42043.2|13
1721665380000|2024-07-22 16:23:00|42078.2|42058.2|42074.2|42054.2|42079.2|42059.2|42074.2|42054.2|11
1721665390000|2024-07-22 16:23:10|42072.7|42052.7|42077.7|42057.7|42077.7|42057.7|42072.7|42052.7|6
1721665400000|2024-07-22 16:23:20|42076.7|42056.7|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|1
1721665410000|2024-07-22 16:23:30|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|74
1721665420000|2024-07-22 16:23:40|42081.7|42061.7|42090.2|42070.2|42091.7|42071.7|42081.7|42061.7|53
1721665430000|2024-07-22 16:23:50|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42080.7|42060.7|15
1721665440000|2024-07-22 16:24:00|42082.7|42062.7|42076.7|42056.7|42082.7|42062.7|42076.7|42056.7|8
1721665450000|2024-07-22 16:24:10|42075.2|42055.2|42073.7|42053.7|42075.2|42055.2|42073.7|42053.7|1
1721665460000|2024-07-22 16:24:20|42072.2|42052.2|42071.7|42051.7|42072.2|42052.2|42070.2|42050.2|8
1721665470000|2024-07-22 16:24:30|42070.2|42050.2|42074.2|42054.2|42074.2|42054.2|42070.2|42050.2|2
1721665480000|2024-07-22 16:24:40|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|13
1721665490000|2024-07-22 16:24:50|42068.7|42048.7|42067.7|42047.7|42068.7|42048.7|42067.7|42047.7|5
1721665500000|2024-07-22 16:25:00|42066.7|42046.7|42061.2|42041.2|42067.7|42047.7|42058.7|42038.7|18
1721665510000|2024-07-22 16:25:10|42062.2|42042.2|42061.2|42041.2|42062.2|42042.2|42061.2|42041.2|1
1721665530000|2024-07-22 16:25:30|42058.7|42038.7|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|4
1721665540000|2024-07-22 16:25:40|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|4
1721665550000|2024-07-22 16:25:50|42061.2|42041.2|42062.2|42042.2|42063.7|42043.7|42061.2|42041.2|7
1721665560000|2024-07-22 16:26:00|42061.2|42041.2|42064.7|42044.7|42064.7|42044.7|42061.2|42041.2|14
1721665570000|2024-07-22 16:26:10|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|4
1721665580000|2024-07-22 16:26:20|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|2
1721665590000|2024-07-22 16:26:30|42061.2|42041.2|42061.2|42041.2|42061.2|42041.2|42061.2|42041.2|3
1721665600000|2024-07-22 16:26:40|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|5
1721665610000|2024-07-22 16:26:50|||||||||7
1721665620000|2024-07-22 16:27:00|42063.7|42043.7|42062.2|42042.2|42067.2|42047.2|42062.2|42042.2|12
1721665630000|2024-07-22 16:27:10|42060.7|42040.7|42050.7|42030.7|42060.7|42040.7|42050.7|42030.7|10
1721665640000|2024-07-22 16:27:20|42049.2|42029.2|42048.2|42028.2|42049.2|42029.2|42048.2|42028.2|0
1721665650000|2024-07-22 16:27:30|||||||||1
1721665660000|2024-07-22 16:27:40|42049.2|42029.2|42048.2|42028.2|42049.2|42029.2|42047.2|42027.2|7
1721665680000|2024-07-22 16:28:00|42046.7|42026.7|42045.7|42025.7|42046.7|42026.7|42045.7|42025.7|6
1721665690000|2024-07-22 16:28:10|42044.2|42024.2|42039.2|42019.2|42044.2|42024.2|42039.2|42019.2|7
1721665700000|2024-07-22 16:28:20|42040.7|42020.7|42036.7|42016.7|42041.7|42021.7|42036.7|42016.7|6
1721665710000|2024-07-22 16:28:30|||||||||6
1721665720000|2024-07-22 16:28:40|42038.2|42018.2|42039.2|42019.2|42039.2|42019.2|42038.2|42018.2|0
1721665730000|2024-07-22 16:28:50|42040.7|42020.7|42044.2|42024.2|42044.2|42024.2|42040.7|42020.7|10
1721665740000|2024-07-22 16:29:00|42042.8|42022.8|42044.2|42024.2|42046.7|42026.7|42041.7|42021.7|4
1721665750000|2024-07-22 16:29:10|||||||||3
1721665760000|2024-07-22 16:29:20|42041.7|42021.7|42039.2|42019.2|42043.2|42023.2|42039.2|42019.2|6
1721665770000|2024-07-22 16:29:30|42041.7|42021.7|42044.2|42024.2|42044.2|42024.2|42039.2|42019.2|11
1721665780000|2024-07-22 16:29:40|42045.7|42025.7|42046.7|42026.7|42046.7|42026.7|42045.7|42025.7|2
1721665790000|2024-07-22 16:29:50|42044.2|42024.2|42045.7|42025.7|42045.7|42025.7|42044.2|42024.2|2
1721665800000|2024-07-22 16:30:00|42044.2|42024.2|42041.7|42021.7|42044.2|42024.2|42041.7|42021.7|10
1721665810000|2024-07-22 16:30:10|42041.8|42021.8|42045.7|42025.7|42046.8|42026.8|42041.8|42021.8|6
1721665820000|2024-07-22 16:30:20|42048.2|42028.2|42049.3|42029.3|42049.3|42029.3|42048.2|42028.2|9
1721665830000|2024-07-22 16:30:30|||||||||2
1721665840000|2024-07-22 16:30:40|42050.7|42030.7|42051.8|42031.8|42051.8|42031.8|42050.7|42030.7|30
1721665850000|2024-07-22 16:30:50|42046.8|42026.8|42046.8|42026.8|42046.8|42026.8|42045.7|42025.7|25
1721665860000|2024-07-22 16:31:00|42044.3|42024.3|42036.8|42016.8|42044.3|42024.3|42036.8|42016.8|11
1721665870000|2024-07-22 16:31:10|42035.3|42015.3|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|22
1721665880000|2024-07-22 16:31:20|42033.2|42013.2|42034.3|42014.3|42034.3|42014.3|42033.2|42013.2|0
1721665890000|2024-07-22 16:31:30|||||||||6
1721665910000|2024-07-22 16:31:50|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|10
1721665920000|2024-07-22 16:32:00|||||||||5
1721665930000|2024-07-22 16:32:10|42038.3|42018.3|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|11
1721665940000|2024-07-22 16:32:20|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42044.3|42024.3|12
1721665950000|2024-07-22 16:32:30|||||||||5
1721665960000|2024-07-22 16:32:40|42048.3|42028.3|42049.3|42029.3|42049.3|42029.3|42048.3|42028.3|6
1721665970000|2024-07-22 16:32:50|42052.2|42032.2|42058.3|42038.3|42058.3|42038.3|42052.2|42032.2|13
1721665980000|2024-07-22 16:33:00|42055.8|42035.8|42053.3|42033.3|42055.8|42035.8|42053.3|42033.3|3
1721665990000|2024-07-22 16:33:10|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|8
1721666000000|2024-07-22 16:33:20|42053.3|42033.3|42050.8|42030.8|42053.3|42033.3|42050.8|42030.8|1
1721666010000|2024-07-22 16:33:30|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|2
1721666020000|2024-07-22 16:33:40|42050.8|42030.8|42055.8|42035.8|42055.8|42035.8|42050.8|42030.8|2
1721666030000|2024-07-22 16:33:50|42057.3|42037.3|42057.3|42037.3|42058.3|42038.3|42057.3|42037.3|6
1721666040000|2024-07-22 16:34:00|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42054.8|42034.8|8
1721666050000|2024-07-22 16:34:10|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|24
1721666060000|2024-07-22 16:34:20|||||||||4
1721666070000|2024-07-22 16:34:30|42056.3|42036.3|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|2
1721666080000|2024-07-22 16:34:40|42057.3|42037.3|42060.8|42040.8|42060.8|42040.8|42057.3|42037.3|16
1721666090000|2024-07-22 16:34:50|42061.8|42041.8|42063.3|42043.3|42064.3|42044.3|42060.8|42040.8|5
1721666100000|2024-07-22 16:35:00|42062.3|42042.3|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|11
1721666110000|2024-07-22 16:35:10|42068.3|42048.3|42070.8|42050.8|42070.8|42050.8|42068.3|42048.3|28
1721666120000|2024-07-22 16:35:20|42072.3|42052.3|42082.3|42062.3|42082.3|42062.3|42072.3|42052.3|7
1721666130000|2024-07-22 16:35:30|42081.3|42061.3|42083.3|42063.3|42083.3|42063.3|42079.8|42059.8|4
1721666140000|2024-07-22 16:35:40|42084.3|42064.3|42084.3|42064.3|42085.8|42065.8|42084.3|42064.3|12
1721666150000|2024-07-22 16:35:50|42083.3|42063.3|42089.3|42069.3|42089.3|42069.3|42083.3|42063.3|7
1721666160000|2024-07-22 16:36:00|42092.3|42072.3|42093.3|42073.3|42093.3|42073.3|42090.8|42070.8|10
1721666170000|2024-07-22 16:36:10|42092.3|42072.3|42087.3|42067.3|42093.3|42073.3|42087.3|42067.3|12
1721666180000|2024-07-22 16:36:20|42085.8|42065.8|42078.3|42058.3|42085.8|42065.8|42078.3|42058.3|7
1721666190000|2024-07-22 16:36:30|42079.3|42059.3|42083.3|42063.3|42083.3|42063.3|42079.3|42059.3|14
1721666200000|2024-07-22 16:36:40|42081.8|42061.8|42081.8|42061.8|42083.3|42063.3|42081.8|42061.8|6
1721666210000|2024-07-22 16:36:50|42080.8|42060.8|42079.3|42059.3|42080.8|42060.8|42076.8|42056.8|7
1721666220000|2024-07-22 16:37:00|42078.3|42058.3|42083.3|42063.3|42083.3|42063.3|42078.3|42058.3|12
1721666230000|2024-07-22 16:37:10|42084.3|42064.3|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|5
1721666240000|2024-07-22 16:37:20|42083.3|42063.3|42084.3|42064.3|42084.3|42064.3|42083.3|42063.3|2
1721666250000|2024-07-22 16:37:30|42085.3|42065.3|42084.3|42064.3|42085.3|42065.3|42084.3|42064.3|10
1721666260000|2024-07-22 16:37:40|42082.8|42062.8|42084.3|42064.3|42084.3|42064.3|42082.8|42062.8|13
1721666270000|2024-07-22 16:37:50|42083.3|42063.3|42081.8|42061.8|42083.3|42063.3|42081.8|42061.8|2
1721666280000|2024-07-22 16:38:00|42080.8|42060.8|42076.8|42056.8|42080.8|42060.8|42076.8|42056.8|10
1721666290000|2024-07-22 16:38:10|42075.3|42055.3|42071.8|42051.8|42075.3|42055.3|42070.3|42050.3|9
1721666300000|2024-07-22 16:38:20|42070.3|42050.3|42069.3|42049.3|42073.3|42053.3|42069.3|42049.3|6
1721666310000|2024-07-22 16:38:30|42073.3|42053.3|42076.3|42056.3|42076.3|42056.3|42073.3|42053.3|117
1721666320000|2024-07-22 16:38:40|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|8
1721666330000|2024-07-22 16:38:50|42076.3|42056.3|42077.3|42057.3|42077.3|42057.3|42073.3|42053.3|5
1721666340000|2024-07-22 16:39:00|||||||||8
1721666350000|2024-07-22 16:39:10|42075.8|42055.8|42072.3|42052.3|42075.8|42055.8|42072.3|42052.3|16
1721666360000|2024-07-22 16:39:20|42070.8|42050.8|42066.3|42046.3|42070.8|42050.8|42066.3|42046.3|3
1721666370000|2024-07-22 16:39:30|42067.3|42047.3|42066.3|42046.3|42067.3|42047.3|42066.3|42046.3|1
1721666380000|2024-07-22 16:39:40|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|3
1721666390000|2024-07-22 16:39:50|42066.3|42046.3|42069.8|42049.8|42069.8|42049.8|42066.3|42046.3|9
1721666400000|2024-07-22 16:40:00|42071.3|42051.3|42067.3|42047.3|42071.3|42051.3|42067.3|42047.3|6
1721666410000|2024-07-22 16:40:10|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|2
1721666420000|2024-07-22 16:40:20|42064.3|42044.3|42061.3|42041.3|42064.3|42044.3|42061.3|42041.3|21
1721666430000|2024-07-22 16:40:30|||||||||4
1721666440000|2024-07-22 16:40:40|42059.8|42039.8|42056.3|42036.3|42059.8|42039.8|42056.3|42036.3|12
1721666450000|2024-07-22 16:40:50|42058.8|42038.8|42059.8|42039.8|42059.8|42039.8|42058.8|42038.8|9
1721666460000|2024-07-22 16:41:00|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|5
1721666470000|2024-07-22 16:41:10|42057.3|42037.3|42062.3|42042.3|42062.3|42042.3|42057.3|42037.3|11
1721666490000|2024-07-22 16:41:30|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|9
1721666500000|2024-07-22 16:41:40|42062.3|42042.3|42063.3|42043.3|42063.3|42043.3|42062.3|42042.3|7
1721666510000|2024-07-22 16:41:50|42062.3|42042.3|42066.3|42046.3|42066.3|42046.3|42062.3|42042.3|7
1721666520000|2024-07-22 16:42:00|42064.8|42044.8|42062.3|42042.3|42066.3|42046.3|42062.3|42042.3|10
1721666530000|2024-07-22 16:42:10|||||||||1
1721666540000|2024-07-22 16:42:20|42057.3|42037.3|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|9
1721666550000|2024-07-22 16:42:30|||||||||2
1721666560000|2024-07-22 16:42:40|42056.3|42036.3|42057.3|42037.3|42057.3|42037.3|42056.3|42036.3|7
1721666580000|2024-07-22 16:43:00|||||||||10
1721666590000|2024-07-22 16:43:10|42055.8|42035.8|42054.8|42034.8|42055.8|42035.8|42054.8|42034.8|8
1721666600000|2024-07-22 16:43:20|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|3
1721666610000|2024-07-22 16:43:30|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|3
1721666620000|2024-07-22 16:43:40|||||||||5
1721666630000|2024-07-22 16:43:50|42050.8|42030.8|42048.8|42028.8|42050.8|42030.8|42048.8|42028.8|15
1721666640000|2024-07-22 16:44:00|42047.8|42027.8|42047.3|42027.3|42047.8|42027.8|42046.3|42026.3|4
1721666650000|2024-07-22 16:44:10|||||||||2
1721666660000|2024-07-22 16:44:20|42044.8|42024.8|42042.3|42022.3|42046.3|42026.3|42042.3|42022.3|19
1721666670000|2024-07-22 16:44:30|42045.3|42025.3|42046.3|42026.3|42046.3|42026.3|42045.3|42025.3|5
1721666680000|2024-07-22 16:44:40|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|2
1721666690000|2024-07-22 16:44:50|42051.3|42031.3|42052.3|42032.3|42052.3|42032.3|42051.3|42031.3|9
1721666700000|2024-07-22 16:45:00|42049.8|42029.8|42048.8|42028.8|42049.8|42029.8|42048.8|42028.8|20
1721666710000|2024-07-22 16:45:10|||||||||1
1721666720000|2024-07-22 16:45:20|42047.3|42027.3|42054.3|42034.3|42054.3|42034.3|42047.3|42027.3|21
1721666730000|2024-07-22 16:45:30|42053.3|42033.3|42053.3|42033.3|42054.3|42034.3|42053.3|42033.3|3
1721666740000|2024-07-22 16:45:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|3
1721666750000|2024-07-22 16:45:50|42053.3|42033.3|42054.3|42034.3|42054.3|42034.3|42053.3|42033.3|1
1721666760000|2024-07-22 16:46:00|42058.3|42038.3|42064.8|42044.8|42064.8|42044.8|42058.3|42038.3|26
1721666770000|2024-07-22 16:46:10|42065.8|42045.8|42067.3|42047.3|42068.3|42048.3|42065.8|42045.8|4
1721666780000|2024-07-22 16:46:20|42068.3|42048.3|42069.3|42049.3|42069.3|42049.3|42068.3|42048.3|10
1721666790000|2024-07-22 16:46:30|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|10
1721666800000|2024-07-22 16:46:40|42067.3|42047.3|42065.8|42045.8|42067.3|42047.3|42065.8|42045.8|2
1721666810000|2024-07-22 16:46:50|42067.3|42047.3|42068.3|42048.3|42068.3|42048.3|42067.3|42047.3|3
1721666830000|2024-07-22 16:47:10|42069.8|42049.8|42068.3|42048.3|42070.8|42050.8|42068.3|42048.3|12
1721666840000|2024-07-22 16:47:20|42067.3|42047.3|42068.3|42048.3|42068.3|42048.3|42067.3|42047.3|4
1721666850000|2024-07-22 16:47:30|42065.8|42045.8|42063.3|42043.3|42065.8|42045.8|42063.3|42043.3|16
1721666860000|2024-07-22 16:47:40|42062.3|42042.3|42063.3|42043.3|42063.3|42043.3|42062.3|42042.3|9
1721666870000|2024-07-22 16:47:50|42062.3|42042.3|42060.8|42040.8|42062.3|42042.3|42060.8|42040.8|0
1721666880000|2024-07-22 16:48:00|42062.3|42042.3|42060.8|42040.8|42062.3|42042.3|42060.8|42040.8|0
1721666890000|2024-07-22 16:48:10|42059.8|42039.8|42060.8|42040.8|42063.3|42043.3|42059.8|42039.8|9
1721666900000|2024-07-22 16:48:20|42061.8|42041.8|42059.3|42039.3|42063.3|42043.3|42059.3|42039.3|7
1721666910000|2024-07-22 16:48:30|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|6
1721666920000|2024-07-22 16:48:40|42057.3|42037.3|42056.8|42036.8|42058.3|42038.3|42056.8|42036.8|7
1721666930000|2024-07-22 16:48:50|42058.3|42038.3|42059.3|42039.3|42059.3|42039.3|42058.3|42038.3|1
1721666940000|2024-07-22 16:49:00|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|1
1721666950000|2024-07-22 16:49:10|42058.3|42038.3|42059.3|42039.3|42059.3|42039.3|42058.3|42038.3|2
1721666960000|2024-07-22 16:49:20|42068.8|42048.8|42068.8|42048.8|42071.3|42051.3|42068.8|42048.8|110
1721666970000|2024-07-22 16:49:30|42069.8|42049.8|42075.3|42055.3|42075.3|42055.3|42068.3|42048.3|12
1721666980000|2024-07-22 16:49:40|42076.3|42056.3|42078.8|42058.8|42078.8|42058.8|42076.3|42056.3|13
1721666990000|2024-07-22 16:49:50|42083.8|42063.8|42084.8|42064.8|42084.8|42064.8|42083.8|42063.8|8
1721667000000|2024-07-22 16:50:00|42083.8|42063.8|42086.3|42066.3|42090.3|42070.3|42083.8|42063.8|17
1721667010000|2024-07-22 16:50:10|42085.3|42065.3|42082.8|42062.8|42086.3|42066.3|42082.8|42062.8|16
1721667020000|2024-07-22 16:50:20|42082.3|42062.3|42078.8|42058.8|42082.3|42062.3|42078.8|42058.8|2
1721667030000|2024-07-22 16:50:30|42079.8|42059.8|42081.3|42061.3|42081.3|42061.3|42078.8|42058.8|6
1721667040000|2024-07-22 16:50:40|42082.3|42062.3|42082.3|42062.3|42082.3|42062.3|42077.3|42057.3|79
1721667050000|2024-07-22 16:50:50|42085.3|42065.3|42089.3|42069.3|42089.3|42069.3|42085.3|42065.3|29
1721667060000|2024-07-22 16:51:00|||||||||10
1721667070000|2024-07-22 16:51:10|42090.3|42070.3|42085.3|42065.3|42090.3|42070.3|42085.3|42065.3|14
1721667080000|2024-07-22 16:51:20|42086.8|42066.8|42091.8|42071.8|42091.8|42071.8|42086.8|42066.8|11
1721667090000|2024-07-22 16:51:30|42090.3|42070.3|42091.8|42071.8|42091.8|42071.8|42090.3|42070.3|15
1721667100000|2024-07-22 16:51:40|42092.8|42072.8|42094.3|42074.3|42094.3|42074.3|42091.8|42071.8|1
1721667110000|2024-07-22 16:51:50|42092.8|42072.8|42094.3|42074.3|42095.3|42075.3|42091.8|42071.8|14
1721667120000|2024-07-22 16:52:00|42095.3|42075.3|42089.3|42069.3|42095.3|42075.3|42089.3|42069.3|13
1721667130000|2024-07-22 16:52:10|42088.3|42068.3|42088.3|42068.3|42089.3|42069.3|42088.3|42068.3|7
1721667150000|2024-07-22 16:52:30|42089.3|42069.3|42090.3|42070.3|42090.3|42070.3|42089.3|42069.3|14
1721667160000|2024-07-22 16:52:40|42091.3|42071.3|42090.3|42070.3|42091.3|42071.3|42090.3|42070.3|0
1721667170000|2024-07-22 16:52:50|||||||||16
1721667180000|2024-07-22 16:53:00|42089.3|42069.3|42080.3|42060.3|42089.3|42069.3|42080.3|42060.3|20
1721667190000|2024-07-22 16:53:10|42079.3|42059.3|42070.3|42050.3|42079.3|42059.3|42070.3|42050.3|16
1721667200000|2024-07-22 16:53:20|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|18
1721667210000|2024-07-22 16:53:30|42072.8|42052.8|42075.3|42055.3|42075.3|42055.3|42072.8|42052.8|9
1721667220000|2024-07-22 16:53:40|42076.3|42056.3|42077.8|42057.8|42077.8|42057.8|42075.3|42055.3|16
1721667230000|2024-07-22 16:53:50|42079.3|42059.3|42068.8|42048.8|42079.3|42059.3|42068.8|42048.8|18
1721667240000|2024-07-22 16:54:00|42071.3|42051.3|42066.3|42046.3|42071.3|42051.3|42063.8|42043.8|11
1721667250000|2024-07-22 16:54:10|42064.8|42044.8|42069.8|42049.8|42069.8|42049.8|42063.3|42043.3|7
1721667260000|2024-07-22 16:54:20|42068.3|42048.3|42068.3|42048.3|42071.3|42051.3|42068.3|42048.3|11
1721667270000|2024-07-22 16:54:30|42067.3|42047.3|42071.3|42051.3|42071.3|42051.3|42067.3|42047.3|3
1721667280000|2024-07-22 16:54:40|42072.3|42052.3|42074.8|42054.8|42076.3|42056.3|42072.3|42052.3|19
1721667290000|2024-07-22 16:54:50|42073.3|42053.3|42071.3|42051.3|42073.3|42053.3|42071.3|42051.3|9
1721667300000|2024-07-22 16:55:00|42070.3|42050.3|42067.3|42047.3|42070.3|42050.3|42066.3|42046.3|11
1721667310000|2024-07-22 16:55:10|42068.8|42048.8|42071.3|42051.3|42071.3|42051.3|42067.3|42047.3|4
1721667320000|2024-07-22 16:55:20|42069.8|42049.8|42072.3|42052.3|42072.3|42052.3|42069.8|42049.8|6
1721667330000|2024-07-22 16:55:30|42071.3|42051.3|42073.8|42053.8|42073.8|42053.8|42071.3|42051.3|7
1721667340000|2024-07-22 16:55:40|42075.3|42055.3|42076.3|42056.3|42076.3|42056.3|42075.3|42055.3|15
1721667350000|2024-07-22 16:55:50|42074.8|42054.8|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|3
1721667360000|2024-07-22 16:56:00|42076.3|42056.3|42075.8|42055.8|42077.3|42057.3|42074.8|42054.8|43
1721667370000|2024-07-22 16:56:10|42077.3|42057.3|42072.3|42052.3|42077.3|42057.3|42072.3|42052.3|15
1721667380000|2024-07-22 16:56:20|42070.8|42050.8|42074.8|42054.8|42074.8|42054.8|42070.8|42050.8|18
1721667390000|2024-07-22 16:56:30|42077.3|42057.3|42078.3|42058.3|42078.3|42058.3|42077.3|42057.3|1
1721667400000|2024-07-22 16:56:40|42079.4|42059.4|42078.4|42058.4|42079.4|42059.4|42078.3|42058.3|1
1721667410000|2024-07-22 16:56:50|42079.4|42059.4|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|7
1721667420000|2024-07-22 16:57:00|42082.3|42062.3|42082.3|42062.3|42083.4|42063.4|42081.3|42061.3|19
1721667430000|2024-07-22 16:57:10|42080.9|42060.9|42075.9|42055.9|42080.9|42060.9|42074.8|42054.8|9
1721667440000|2024-07-22 16:57:20|42074.8|42054.8|42066.9|42046.9|42074.8|42054.8|42065.9|42045.9|16
1721667450000|2024-07-22 16:57:30|42068.4|42048.4|42064.4|42044.4|42068.4|42048.4|42064.4|42044.4|14
1721667460000|2024-07-22 16:57:40|42065.9|42045.9|42073.4|42053.4|42073.4|42053.4|42065.9|42045.9|19
1721667470000|2024-07-22 16:57:50|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|6
1721667480000|2024-07-22 16:58:00|||||||||9
1721667490000|2024-07-22 16:58:10|42075.4|42055.4|42079.4|42059.4|42079.4|42059.4|42075.4|42055.4|16
1721667500000|2024-07-22 16:58:20|42080.9|42060.9|42088.4|42068.4|42088.4|42068.4|42080.9|42060.9|29
1721667510000|2024-07-22 16:58:30|42087.4|42067.4|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|44
1721667520000|2024-07-22 16:58:40|42087.4|42067.4|42084.4|42064.4|42087.4|42067.4|42084.4|42064.4|34
1721667530000|2024-07-22 16:58:50|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|32
1721667540000|2024-07-22 16:59:00|42090.3|42070.3|42088.3|42068.3|42090.3|42070.3|42085.3|42065.3|96
1721667550000|2024-07-22 16:59:10|42089.3|42069.3|42101.3|42081.3|42101.3|42081.3|42089.3|42069.3|141
1721667560000|2024-07-22 16:59:20|42102.8|42082.8|42113.3|42093.3|42114.3|42094.3|42102.8|42082.8|54
1721667570000|2024-07-22 16:59:30|42114.3|42094.3|42124.8|42104.8|42124.8|42104.8|42113.3|42093.3|125
1721667580000|2024-07-22 16:59:40|42127.3|42107.3|42126.3|42106.3|42129.8|42109.8|42126.3|42106.3|153
1721667590000|2024-07-22 16:59:50|42122.3|42102.3|42122.3|42102.3|42122.3|42102.3|42121.3|42101.3|102
1721667600000|2024-07-22 17:00:00|42121.3|42101.3|42124.8|42104.8|42125.8|42105.8|42121.3|42101.3|73
1721667610000|2024-07-22 17:00:10|42125.8|42105.8|42137.3|42117.3|42137.3|42117.3|42122.3|42102.3|17
1721667620000|2024-07-22 17:00:20|42136.3|42116.3|42137.3|42117.3|42137.3|42117.3|42133.8|42113.8|20
1721667630000|2024-07-22 17:00:30|42136.3|42116.3|42146.3|42126.3|42146.3|42126.3|42136.3|42116.3|39
1721667640000|2024-07-22 17:00:40|42145.3|42125.3|42155.3|42135.3|42155.3|42135.3|42145.3|42125.3|31
1721667650000|2024-07-22 17:00:50|42156.8|42136.8|42164.3|42144.3|42164.3|42144.3|42156.8|42136.8|18
1721667660000|2024-07-22 17:01:00|42159.3|42139.3|42154.3|42134.3|42161.8|42141.8|42154.3|42134.3|49
1721667670000|2024-07-22 17:01:10|42153.3|42133.3|42144.3|42124.3|42153.3|42133.3|42144.3|42124.3|29
1721667680000|2024-07-22 17:01:20|||||||||6
1721667690000|2024-07-22 17:01:30|42141.8|42121.8|42126.3|42106.3|42141.8|42121.8|42126.3|42106.3|20
1721667700000|2024-07-22 17:01:40|42127.8|42107.8|42123.8|42103.8|42128.8|42108.8|42123.8|42103.8|13
1721667710000|2024-07-22 17:01:50|42122.8|42102.8|42118.3|42098.3|42122.8|42102.8|42118.3|42098.3|13
1721667720000|2024-07-22 17:02:00|42119.8|42099.8|42123.3|42103.3|42124.3|42104.3|42118.3|42098.3|6
1721667730000|2024-07-22 17:02:10|42124.8|42104.8|42137.3|42117.3|42138.8|42118.8|42124.8|42104.8|20
1721667740000|2024-07-22 17:02:20|42136.3|42116.3|42141.3|42121.3|42141.3|42121.3|42136.3|42116.3|5
1721667750000|2024-07-22 17:02:30|42138.3|42118.3|42134.8|42114.8|42138.3|42118.3|42134.8|42114.8|6
1721667760000|2024-07-22 17:02:40|42133.8|42113.8|42133.8|42113.8|42134.8|42114.8|42133.8|42113.8|1
1721667770000|2024-07-22 17:02:50|42134.8|42114.8|42130.8|42110.8|42134.8|42114.8|42130.8|42110.8|6
1721667780000|2024-07-22 17:03:00|42129.8|42109.8|42127.3|42107.3|42129.8|42109.8|42127.3|42107.3|13
1721667790000|2024-07-22 17:03:10|42128.3|42108.3|42128.3|42108.3|42130.8|42110.8|42128.3|42108.3|12
1721667800000|2024-07-22 17:03:20|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|0
1721667810000|2024-07-22 17:03:30|42129.4|42109.4|42134.8|42114.8|42134.8|42114.8|42128.3|42108.3|16
1721667820000|2024-07-22 17:03:40|42135.8|42115.8|42134.8|42114.8|42135.8|42115.8|42134.8|42114.8|1
1721667830000|2024-07-22 17:03:50|42135.8|42115.8|42135.8|42115.8|42135.8|42115.8|42135.8|42115.8|0
1721667840000|2024-07-22 17:04:00|42134.8|42114.8|42131.3|42111.3|42135.8|42115.8|42131.3|42111.3|38
1721667850000|2024-07-22 17:04:10|42132.3|42112.3|42127.3|42107.3|42132.3|42112.3|42127.3|42107.3|5
1721667860000|2024-07-22 17:04:20|42126.3|42106.3|42124.8|42104.8|42126.3|42106.3|42124.8|42104.8|11
1721667870000|2024-07-22 17:04:30|42126.3|42106.3|42130.4|42110.4|42130.4|42110.4|42126.3|42106.3|3
1721667880000|2024-07-22 17:04:40|42129.4|42109.4|42130.4|42110.4|42130.4|42110.4|42129.4|42109.4|0
1721667890000|2024-07-22 17:04:50|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42130.4|42110.4|1
1721667900000|2024-07-22 17:05:00|42130.4|42110.4|42146.9|42126.9|42146.9|42126.9|42130.4|42110.4|8
1721667910000|2024-07-22 17:05:10|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|14
1721667920000|2024-07-22 17:05:20|42150.4|42130.4|42155.9|42135.9|42155.9|42135.9|42150.4|42130.4|3
1721667930000|2024-07-22 17:05:30|42157.3|42137.3|42161.3|42141.3|42161.3|42141.3|42157.3|42137.3|7
1721667940000|2024-07-22 17:05:40|42164.8|42144.8|42169.8|42149.8|42169.8|42149.8|42164.8|42144.8|13
1721667950000|2024-07-22 17:05:50|42170.9|42150.9|42169.8|42149.8|42170.9|42150.9|42169.8|42149.8|5
1721667960000|2024-07-22 17:06:00|42171.3|42151.3|42173.8|42153.8|42174.8|42154.8|42171.3|42151.3|11
1721667970000|2024-07-22 17:06:10|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|2
1721667980000|2024-07-22 17:06:20|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|3
1721667990000|2024-07-22 17:06:30|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|12
1721668000000|2024-07-22 17:06:40|42169.9|42149.9|42161.3|42141.3|42169.9|42149.9|42161.3|42141.3|5
1721668010000|2024-07-22 17:06:50|42159.9|42139.9|42162.4|42142.4|42162.4|42142.4|42157.4|42137.4|8
1721668020000|2024-07-22 17:07:00|42163.8|42143.8|42168.4|42148.4|42168.4|42148.4|42163.8|42143.8|20
1721668030000|2024-07-22 17:07:10|42173.4|42153.4|42174.9|42154.9|42174.9|42154.9|42173.4|42153.4|0
1721668040000|2024-07-22 17:07:20|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|0
1721668050000|2024-07-22 17:07:30|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|17
1721668060000|2024-07-22 17:07:40|42172.4|42152.4|42176.3|42156.3|42176.3|42156.3|42172.4|42152.4|10
1721668070000|2024-07-22 17:07:50|42177.8|42157.8|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|5
1721668080000|2024-07-22 17:08:00|42177.4|42157.4|42182.4|42162.4|42182.4|42162.4|42177.4|42157.4|36
1721668100000|2024-07-22 17:08:20|42180.9|42160.9|42173.4|42153.4|42180.9|42160.9|42171.9|42151.9|7
1721668110000|2024-07-22 17:08:30|42170.9|42150.9|42167.4|42147.4|42170.9|42150.9|42167.4|42147.4|26
1721668120000|2024-07-22 17:08:40|42165.9|42145.9|42168.4|42148.4|42168.4|42148.4|42165.9|42145.9|35
1721668130000|2024-07-22 17:08:50|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|25
1721668140000|2024-07-22 17:09:00|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|8
1721668160000|2024-07-22 17:09:20|42165.9|42145.9|42171.4|42151.4|42171.4|42151.4|42164.9|42144.9|29
1721668170000|2024-07-22 17:09:30|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|1
1721668180000|2024-07-22 17:09:40|42171.4|42151.4|42170.3|42150.3|42171.4|42151.4|42170.3|42150.3|0
1721668190000|2024-07-22 17:09:50|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|2
1721668200000|2024-07-22 17:10:00|42167.8|42147.8|42153.9|42133.9|42167.8|42147.8|42153.9|42133.9|6
1721668210000|2024-07-22 17:10:10|42152.4|42132.4|42149.9|42129.9|42152.4|42132.4|42148.4|42128.4|24
1721668220000|2024-07-22 17:10:20|42148.9|42128.9|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|0
1721668230000|2024-07-22 17:10:30|42149.9|42129.9|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|16
1721668250000|2024-07-22 17:10:50|42152.4|42132.4|42151.4|42131.4|42152.4|42132.4|42151.4|42131.4|0
1721668260000|2024-07-22 17:11:00|||||||||1
1721668270000|2024-07-22 17:11:10|42150.4|42130.4|42145.4|42125.4|42150.4|42130.4|42145.4|42125.4|3
1721668280000|2024-07-22 17:11:20|42142.4|42122.4|42140.4|42120.4|42142.4|42122.4|42140.4|42120.4|1
1721668290000|2024-07-22 17:11:30|42138.3|42118.3|42135.4|42115.4|42138.3|42118.3|42135.4|42115.4|12
1721668300000|2024-07-22 17:11:40|42132.9|42112.9|42131.4|42111.4|42132.9|42112.9|42131.4|42111.4|0
1721668310000|2024-07-22 17:11:50|||||||||1
1721668320000|2024-07-22 17:12:00|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|3
1721668330000|2024-07-22 17:12:10|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|6
1721668340000|2024-07-22 17:12:20|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|0
1721668350000|2024-07-22 17:12:30|42133.9|42113.9|42135.9|42115.9|42135.9|42115.9|42133.9|42113.9|8
1721668360000|2024-07-22 17:12:40|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|10
1721668370000|2024-07-22 17:12:50|42142.4|42122.4|42143.4|42123.4|42143.4|42123.4|42142.4|42122.4|1
1721668380000|2024-07-22 17:13:00|42141.9|42121.9|42141.4|42121.4|42142.4|42122.4|42140.9|42120.9|4
1721668390000|2024-07-22 17:13:10|42142.4|42122.4|42138.4|42118.4|42142.4|42122.4|42138.4|42118.4|2
1721668400000|2024-07-22 17:13:20|42137.4|42117.4|42137.4|42117.4|42138.4|42118.4|42137.4|42117.4|2
1721668410000|2024-07-22 17:13:30|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|0
1721668420000|2024-07-22 17:13:40|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|7
1721668430000|2024-07-22 17:13:50|42143.4|42123.4|42144.4|42124.4|42144.4|42124.4|42143.4|42123.4|0
1721668440000|2024-07-22 17:14:00|42143.4|42123.4|42144.4|42124.4|42144.4|42124.4|42143.4|42123.4|1
1721668460000|2024-07-22 17:14:20|42143.4|42123.4|42142.4|42122.4|42143.4|42123.4|42142.4|42122.4|8
1721668470000|2024-07-22 17:14:30|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|0
1721668500000|2024-07-22 17:15:00|42146.4|42126.4|42147.4|42127.4|42147.4|42127.4|42146.4|42126.4|14
1721668510000|2024-07-22 17:15:10|42148.4|42128.4|42149.9|42129.9|42149.9|42129.9|42148.4|42128.4|4
1721668520000|2024-07-22 17:15:20|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|2
1721668530000|2024-07-22 17:15:30|42148.4|42128.4|42149.9|42129.9|42149.9|42129.9|42148.4|42128.4|3
1721668540000|2024-07-22 17:15:40|42151.4|42131.4|42152.4|42132.4|42152.4|42132.4|42151.4|42131.4|5
1721668560000|2024-07-22 17:16:00|||||||||3
1721668570000|2024-07-22 17:16:10|42151.4|42131.4|42150.9|42130.9|42152.4|42132.4|42150.9|42130.9|4
1721668580000|2024-07-22 17:16:20|42149.9|42129.9|42145.9|42125.9|42149.9|42129.9|42145.9|42125.9|9
1721668590000|2024-07-22 17:16:30|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|0
1721668600000|2024-07-22 17:16:40|42145.9|42125.9|42144.4|42124.4|42145.9|42125.9|42144.4|42124.4|5
1721668610000|2024-07-22 17:16:50|42145.9|42125.9|42144.9|42124.9|42145.9|42125.9|42143.4|42123.4|6
1721668620000|2024-07-22 17:17:00|42145.9|42125.9|42140.9|42120.9|42145.9|42125.9|42140.9|42120.9|10
1721668630000|2024-07-22 17:17:10|42141.9|42121.9|42143.4|42123.4|42143.4|42123.4|42141.9|42121.9|4
1721668640000|2024-07-22 17:17:20|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|3
1721668650000|2024-07-22 17:17:30|42145.9|42125.9|42146.9|42126.9|42146.9|42126.9|42145.9|42125.9|1
1721668660000|2024-07-22 17:17:40|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42143.4|42123.4|0
1721668670000|2024-07-22 17:17:50|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|3
1721668680000|2024-07-22 17:18:00|42149.4|42129.4|42153.4|42133.4|42153.4|42133.4|42149.4|42129.4|2
1721668690000|2024-07-22 17:18:10|42154.4|42134.4|42155.4|42135.4|42155.4|42135.4|42154.4|42134.4|0
1721668700000|2024-07-22 17:18:20|42154.4|42134.4|42151.9|42131.9|42155.4|42135.4|42151.9|42131.9|3
1721668710000|2024-07-22 17:18:30|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|0
1721668720000|2024-07-22 17:18:40|42154.4|42134.4|42157.9|42137.9|42157.9|42137.9|42154.4|42134.4|14
1721668740000|2024-07-22 17:19:00|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42157.9|42137.9|2
1721668750000|2024-07-22 17:19:10|42159.4|42139.4|42162.9|42142.9|42162.9|42142.9|42159.4|42139.4|2
1721668760000|2024-07-22 17:19:20|42161.4|42141.4|42162.9|42142.9|42162.9|42142.9|42160.4|42140.4|3
1721668780000|2024-07-22 17:19:40|42164.4|42144.4|42164.4|42144.4|42165.4|42145.4|42164.4|42144.4|9
1721668790000|2024-07-22 17:19:50|42162.9|42142.9|42162.9|42142.9|42162.9|42142.9|42162.9|42142.9|2
1721668800000|2024-07-22 17:20:00|42165.4|42145.4|42164.4|42144.4|42166.9|42146.9|42164.4|42144.4|4
1721668830000|2024-07-22 17:20:30|42165.4|42145.4|42166.9|42146.9|42168.4|42148.4|42165.4|42145.4|38
1721668850000|2024-07-22 17:20:50|42167.9|42147.9|42175.4|42155.4|42175.4|42155.4|42167.9|42147.9|11
1721668860000|2024-07-22 17:21:00|42176.4|42156.4|42175.4|42155.4|42176.4|42156.4|42175.4|42155.4|0
1721668870000|2024-07-22 17:21:10|42176.4|42156.4|42181.9|42161.9|42181.9|42161.9|42176.4|42156.4|8
1721668880000|2024-07-22 17:21:20|42180.4|42160.4|42176.9|42156.9|42180.4|42160.4|42176.9|42156.9|7
1721668890000|2024-07-22 17:21:30|42178.4|42158.4|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|3
1721668900000|2024-07-22 17:21:40|42177.9|42157.9|42176.9|42156.9|42177.9|42157.9|42176.9|42156.9|0
1721668910000|2024-07-22 17:21:50|42175.4|42155.4|42170.9|42150.9|42175.4|42155.4|42170.9|42150.9|3
1721668920000|2024-07-22 17:22:00|42169.4|42149.4|42168.4|42148.4|42169.4|42149.4|42168.4|42148.4|0
1721668930000|2024-07-22 17:22:10|42165.9|42145.9|42164.9|42144.9|42165.9|42145.9|42164.9|42144.9|0
1721668940000|2024-07-22 17:22:20|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|0
1721668960000|2024-07-22 17:22:40|42164.9|42144.9|42165.9|42145.9|42165.9|42145.9|42164.9|42144.9|0
1721668970000|2024-07-22 17:22:50|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42163.4|42143.4|3
1721668980000|2024-07-22 17:23:00|42167.9|42147.9|42174.4|42154.4|42174.4|42154.4|42167.9|42147.9|7
1721668990000|2024-07-22 17:23:10|42175.4|42155.4|42174.4|42154.4|42175.4|42155.4|42174.4|42154.4|1
1721669000000|2024-07-22 17:23:20|42175.4|42155.4|42174.4|42154.4|42175.4|42155.4|42174.4|42154.4|8
1721669010000|2024-07-22 17:23:30|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42174.4|42154.4|0
1721669020000|2024-07-22 17:23:40|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|0
1721669030000|2024-07-22 17:23:50|42175.4|42155.4|42172.9|42152.9|42175.4|42155.4|42172.9|42152.9|0
1721669040000|2024-07-22 17:24:00|42171.9|42151.9|42172.9|42152.9|42172.9|42152.9|42171.9|42151.9|5
1721669050000|2024-07-22 17:24:10|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|1
1721669060000|2024-07-22 17:24:20|42170.4|42150.4|42164.4|42144.4|42170.4|42150.4|42164.4|42144.4|62
1721669070000|2024-07-22 17:24:30|42162.9|42142.9|42162.9|42142.9|42162.9|42142.9|42161.9|42141.9|2
1721669080000|2024-07-22 17:24:40|42160.9|42140.9|42159.4|42139.4|42160.9|42140.9|42159.4|42139.4|1
1721669090000|2024-07-22 17:24:50|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|1
1721669100000|2024-07-22 17:25:00|42159.4|42139.4|42162.9|42142.9|42162.9|42142.9|42159.4|42139.4|11
1721669110000|2024-07-22 17:25:10|42164.4|42144.4|42169.4|42149.4|42169.4|42149.4|42164.4|42144.4|2
1721669120000|2024-07-22 17:25:20|42171.9|42151.9|42178.4|42158.4|42178.4|42158.4|42171.9|42151.9|7
1721669130000|2024-07-22 17:25:30|42179.9|42159.9|42176.9|42156.9|42183.4|42163.4|42176.9|42156.9|10
1721669140000|2024-07-22 17:25:40|42179.9|42159.9|42181.9|42161.9|42181.9|42161.9|42179.9|42159.9|11
1721669150000|2024-07-22 17:25:50|42180.9|42160.9|42184.4|42164.4|42184.4|42164.4|42180.9|42160.9|4
1721669170000|2024-07-22 17:26:10|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|3
1721669180000|2024-07-22 17:26:20|42184.4|42164.4|42185.4|42165.4|42185.4|42165.4|42184.4|42164.4|5
1721669190000|2024-07-22 17:26:30|42184.4|42164.4|42185.4|42165.4|42185.4|42165.4|42184.4|42164.4|0
1721669200000|2024-07-22 17:26:40|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|1
1721669210000|2024-07-22 17:26:50|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|10
1721669240000|2024-07-22 17:27:20|42190.9|42170.9|42193.4|42173.4|42193.4|42173.4|42189.4|42169.4|7
1721669250000|2024-07-22 17:27:30|42195.9|42175.9|42193.4|42173.4|42195.9|42175.9|42193.4|42173.4|23
1721669260000|2024-07-22 17:27:40|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|4
1721669270000|2024-07-22 17:27:50|42191.9|42171.9|42189.4|42169.4|42191.9|42171.9|42189.4|42169.4|1
1721669280000|2024-07-22 17:28:00|42186.9|42166.9|42181.9|42161.9|42186.9|42166.9|42181.9|42161.9|2
1721669290000|2024-07-22 17:28:10|42180.5|42160.5|42179.4|42159.4|42183|42163|42179.4|42159.4|27
1721669300000|2024-07-22 17:28:20|42178|42158|42176.9|42156.9|42178|42158|42176.9|42156.9|3
1721669310000|2024-07-22 17:28:30|42174.4|42154.4|42173|42153|42175.5|42155.5|42173|42153|0
1721669320000|2024-07-22 17:28:40|42171.5|42151.5|42173|42153|42175.5|42155.5|42171.5|42151.5|5
1721669330000|2024-07-22 17:28:50|42170.5|42150.5|42173|42153|42174.4|42154.4|42170.5|42150.5|3
1721669340000|2024-07-22 17:29:00|42171.5|42151.5|42173|42153|42173|42153|42171.5|42151.5|1
1721669350000|2024-07-22 17:29:10|42170.5|42150.5|42168|42148|42170.5|42150.5|42168|42148|2
1721669360000|2024-07-22 17:29:20|42169.5|42149.5|42173|42153|42173|42153|42169.5|42149.5|5
1721669370000|2024-07-22 17:29:30|42171.5|42151.5|42170.5|42150.5|42171.5|42151.5|42170.5|42150.5|0
1721669390000|2024-07-22 17:29:50|||||||||2
1721669400000|2024-07-22 17:30:00|42169.5|42149.5|42169.5|42149.5|42173|42153|42169.5|42149.5|6
1721669420000|2024-07-22 17:30:20|42168.4|42148.4|42169.5|42149.5|42169.5|42149.5|42168.4|42148.4|1
1721669430000|2024-07-22 17:30:30|42170.5|42150.5|42170.5|42150.5|42171.5|42151.5|42170.5|42150.5|7
1721669440000|2024-07-22 17:30:40|42172|42152|42175.5|42155.5|42175.5|42155.5|42172|42152|5
1721669460000|2024-07-22 17:31:00|42174.5|42154.5|42175.5|42155.5|42175.5|42155.5|42174.5|42154.5|0
1721669470000|2024-07-22 17:31:10|||||||||12
1721669480000|2024-07-22 17:31:20|||||||||10
1721669500000|2024-07-22 17:31:40|42178|42158|42178|42158|42178|42158|42178|42158|6
1721669510000|2024-07-22 17:31:50|42179|42159|42184.5|42164.5|42184.5|42164.5|42179|42159|2
1721669520000|2024-07-22 17:32:00|42186|42166|42185.5|42165.5|42189.5|42169.5|42185.5|42165.5|3
1721669530000|2024-07-22 17:32:10|42184.5|42164.5|42190.5|42170.5|42190.5|42170.5|42184.5|42164.5|4
1721669540000|2024-07-22 17:32:20|42189|42169|42190.5|42170.5|42191.5|42171.5|42188|42168|3
1721669550000|2024-07-22 17:32:30|42193|42173|42190.5|42170.5|42193|42173|42190.5|42170.5|0
1721669560000|2024-07-22 17:32:40|42189.5|42169.5|42190.5|42170.5|42190.5|42170.5|42189.5|42169.5|2
1721669570000|2024-07-22 17:32:50|42189.5|42169.5|42188|42168|42190.5|42170.5|42188|42168|3
1721669580000|2024-07-22 17:33:00|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|1
1721669590000|2024-07-22 17:33:10|42185.5|42165.5|42188|42168|42189.5|42169.5|42185.5|42165.5|4
1721669600000|2024-07-22 17:33:20|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42188|42168|2
1721669620000|2024-07-22 17:33:40|||||||||1
1721669640000|2024-07-22 17:34:00|||||||||5
1721669660000|2024-07-22 17:34:20|||||||||3
1721669670000|2024-07-22 17:34:30|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|0
1721669700000|2024-07-22 17:35:00|42189.5|42169.5|42185.5|42165.5|42189.5|42169.5|42185.5|42165.5|8
1721669710000|2024-07-22 17:35:10|42184|42164|42183|42163|42184|42164|42183|42163|3
1721669720000|2024-07-22 17:35:20|42185.5|42165.5|42188|42168|42188|42168|42185.5|42165.5|2
1721669740000|2024-07-22 17:35:40|42189|42169|42188|42168|42189|42169|42188|42168|17
1721669750000|2024-07-22 17:35:50|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|6
1721669760000|2024-07-22 17:36:00|42184|42164|42174.5|42154.5|42184|42164|42174.5|42154.5|7
1721669770000|2024-07-22 17:36:10|42172|42152|42167|42147|42172|42152|42167|42147|6
1721669780000|2024-07-22 17:36:20|42166|42146|42166|42146|42166|42146|42166|42146|0
1721669800000|2024-07-22 17:36:40|42164.5|42144.5|42161|42141|42164.5|42144.5|42161|42141|9
1721669810000|2024-07-22 17:36:50|42160|42140|42160|42140|42160|42140|42160|42140|0
1721669820000|2024-07-22 17:37:00|42158.5|42138.5|42157|42137|42158.5|42138.5|42157|42137|10
1721669830000|2024-07-22 17:37:10|42156|42136|42150.5|42130.5|42156|42136|42149.5|42129.5|34
1721669840000|2024-07-22 17:37:20|42151.5|42131.5|42150.5|42130.5|42151.5|42131.5|42150.5|42130.5|1
1721669850000|2024-07-22 17:37:30|42149.5|42129.5|42145.5|42125.5|42149.5|42129.5|42145.5|42125.5|5
1721669860000|2024-07-22 17:37:40|42144|42124|42147|42127|42147|42127|42144|42124|11
1721669870000|2024-07-22 17:37:50|||||||||5
1721669890000|2024-07-22 17:38:10|42145.5|42125.5|42144.5|42124.5|42149.5|42129.5|42144.5|42124.5|9
1721669900000|2024-07-22 17:38:20|42145.5|42125.5|42148|42128|42148|42128|42144.5|42124.5|5
1721669910000|2024-07-22 17:38:30|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|3
1721669920000|2024-07-22 17:38:40|42150.5|42130.5|42145.5|42125.5|42150.5|42130.5|42145.5|42125.5|5
1721669930000|2024-07-22 17:38:50|42144.5|42124.5|42144.5|42124.5|42145.5|42125.5|42144.5|42124.5|0
1721669940000|2024-07-22 17:39:00|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|0
1721669960000|2024-07-22 17:39:20|42148|42128|42148|42128|42150.5|42130.5|42146.5|42126.5|16
1721669970000|2024-07-22 17:39:30|42149.5|42129.5|42152|42132|42152|42132|42149.5|42129.5|1
1721669980000|2024-07-22 17:39:40|42153|42133|42153|42133|42153|42133|42153|42133|5
1721669990000|2024-07-22 17:39:50|||||||||4
1721670000000|2024-07-22 17:40:00|42154.5|42134.5|42156.5|42136.5|42156.5|42136.5|42154.5|42134.5|9
1721670010000|2024-07-22 17:40:10|42155.5|42135.5|42155.5|42135.5|42156.5|42136.5|42155.5|42135.5|0
1721670020000|2024-07-22 17:40:20|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|3
1721670030000|2024-07-22 17:40:30|42155.5|42135.5|42155.5|42135.5|42156.5|42136.5|42155.5|42135.5|0
1721670040000|2024-07-22 17:40:40|42156.5|42136.5|42159.5|42139.5|42160.5|42140.5|42156.5|42136.5|7
1721670050000|2024-07-22 17:40:50|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670060000|2024-07-22 17:41:00|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670070000|2024-07-22 17:41:10|42155.5|42135.5|42159.5|42139.5|42160.5|42140.5|42155.5|42135.5|3
1721670080000|2024-07-22 17:41:20|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670090000|2024-07-22 17:41:30|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670100000|2024-07-22 17:41:40|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670110000|2024-07-22 17:41:50|42160.5|42140.5|42159.5|42139.5|42160.5|42140.5|42159.5|42139.5|0
1721670120000|2024-07-22 17:42:00|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|0
1721670130000|2024-07-22 17:42:10|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|1
1721670160000|2024-07-22 17:42:40|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|0
1721670170000|2024-07-22 17:42:50|42159.5|42139.5|42160.5|42140.5|42160.5|42140.5|42159.5|42139.5|1
1721670180000|2024-07-22 17:43:00|42159.5|42139.5|42160.5|42140.5|42160.5|42140.5|42159.5|42139.5|0
1721670200000|2024-07-22 17:43:20|42159.5|42139.5|42155.5|42135.5|42159.5|42139.5|42155.5|42135.5|7
1721670210000|2024-07-22 17:43:30|||||||||5
1721670220000|2024-07-22 17:43:40|42154|42134|42150.5|42130.5|42155.5|42135.5|42150.5|42130.5|2
1721670240000|2024-07-22 17:44:00|||||||||2
1721670250000|2024-07-22 17:44:10|42149|42129|42145.5|42125.5|42149|42129|42145.5|42125.5|4
1721670280000|2024-07-22 17:44:40|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|0
1721670300000|2024-07-22 17:45:00|42143.5|42123.5|42144.5|42124.5|42144.5|42124.5|42142|42122|4
1721670310000|2024-07-22 17:45:10|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|3
1721670320000|2024-07-22 17:45:20|42144.5|42124.5|42143|42123|42144.5|42124.5|42143|42123|3
1721670350000|2024-07-22 17:45:50|42139.5|42119.5|42133|42113|42139.5|42119.5|42133|42113|28
1721670370000|2024-07-22 17:46:10|42134|42114|42133|42113|42134|42114|42133|42113|0
1721670380000|2024-07-22 17:46:20|||||||||5
1721670390000|2024-07-22 17:46:30|42134|42114|42134|42114|42134|42114|42134|42114|5
1721670400000|2024-07-22 17:46:40|42135|42115|42134|42114|42135|42115|42134|42114|3
1721670410000|2024-07-22 17:46:50|42135|42115|42134|42114|42135|42115|42134|42114|0
1721670420000|2024-07-22 17:47:00|42133|42113|42134|42114|42134|42114|42133|42113|16
1721670430000|2024-07-22 17:47:10|42133|42113|42133|42113|42134|42114|42133|42113|0
1721670440000|2024-07-22 17:47:20|42134|42114|42133|42113|42134|42114|42133|42113|0
1721670460000|2024-07-22 17:47:40|42134|42114|42131.5|42111.5|42134|42114|42131.5|42111.5|1
1721670470000|2024-07-22 17:47:50|42133|42113|42133|42113|42133|42113|42133|42113|0
1721670480000|2024-07-22 17:48:00|42134|42114|42136.5|42116.5|42136.5|42116.5|42134|42114|9
1721670510000|2024-07-22 17:48:30|42135|42115|42134|42114|42135|42115|42134|42114|7
1721670520000|2024-07-22 17:48:40|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|3
1721670540000|2024-07-22 17:49:00|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|0
1721670560000|2024-07-22 17:49:20|42136.5|42116.5|42132.6|42112.6|42136.5|42116.5|42132.6|42112.6|9
1721670570000|2024-07-22 17:49:30|||||||||2
1721670580000|2024-07-22 17:49:40|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|3
1721670590000|2024-07-22 17:49:50|42130.1|42110.1|42123.6|42103.6|42130.1|42110.1|42123.6|42103.6|2
1721670600000|2024-07-22 17:50:00|42122.6|42102.6|42125.1|42105.1|42125.1|42105.1|42121.1|42101.1|8
1721670610000|2024-07-22 17:50:10|||||||||4
1721670620000|2024-07-22 17:50:20|42124|42104|42125.1|42105.1|42125.1|42105.1|42124|42104|0
1721670630000|2024-07-22 17:50:30|42124|42104|42122.6|42102.6|42124|42104|42122.6|42102.6|5
1721670640000|2024-07-22 17:50:40|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|3
1721670650000|2024-07-22 17:50:50|42123.6|42103.6|42122.6|42102.6|42125.1|42105.1|42122.6|42102.6|3
1721670660000|2024-07-22 17:51:00|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|3
1721670670000|2024-07-22 17:51:10|42122.6|42102.6|42117.6|42097.6|42122.6|42102.6|42117.6|42097.6|8
1721670680000|2024-07-22 17:51:20|42120.5|42100.5|42122.6|42102.6|42122.6|42102.6|42120.5|42100.5|10
1721670690000|2024-07-22 17:51:30|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|0
1721670710000|2024-07-22 17:51:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1721670720000|2024-07-22 17:52:00|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|15
1721670730000|2024-07-22 17:52:10|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|3
1721670750000|2024-07-22 17:52:30|||||||||5
1721670760000|2024-07-22 17:52:40|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|1
1721670770000|2024-07-22 17:52:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|1
1721670780000|2024-07-22 17:53:00|42125.1|42105.1|42124.1|42104.1|42125.1|42105.1|42124.1|42104.1|4
1721670790000|2024-07-22 17:53:10|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|0
1721670800000|2024-07-22 17:53:20|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|0
1721670810000|2024-07-22 17:53:30|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|6
1721670840000|2024-07-22 17:54:00|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42132.6|42112.6|18
1721670880000|2024-07-22 17:54:40|42136.6|42116.6|42137.6|42117.6|42137.6|42117.6|42136.6|42116.6|6
1721670900000|2024-07-22 17:55:00|42138.6|42118.6|42142.6|42122.6|42142.6|42122.6|42138.6|42118.6|13
1721670910000|2024-07-22 17:55:10|42144.1|42124.1|42141.6|42121.6|42144.1|42124.1|42141.6|42121.6|5
1721670920000|2024-07-22 17:55:20|42142.6|42122.6|42141.6|42121.6|42142.6|42122.6|42141.6|42121.6|7
1721670930000|2024-07-22 17:55:30|42142.6|42122.6|42141.6|42121.6|42142.6|42122.6|42141.6|42121.6|0
1721670940000|2024-07-22 17:55:40|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|42142.6|42122.6|0
1721670960000|2024-07-22 17:56:00|42141.6|42121.6|42146.1|42126.1|42146.1|42126.1|42141.6|42121.6|19
1721670970000|2024-07-22 17:56:10|42147.6|42127.6|42150.1|42130.1|42150.1|42130.1|42146.1|42126.1|9
1721670980000|2024-07-22 17:56:20|||||||||1
1721670990000|2024-07-22 17:56:30|42151.6|42131.6|42147.6|42127.6|42151.6|42131.6|42147.6|42127.6|2
1721671010000|2024-07-22 17:56:50|42146.6|42126.6|42140.6|42120.6|42146.6|42126.6|42140.6|42120.6|11
1721671020000|2024-07-22 17:57:00|42139.1|42119.1|42141.1|42121.1|42141.1|42121.1|42137.6|42117.6|108
1721671030000|2024-07-22 17:57:10|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42140.1|42120.1|56
1721671040000|2024-07-22 17:57:20|42138.6|42118.6|42135.1|42115.1|42138.6|42118.6|42135.1|42115.1|0
1721671050000|2024-07-22 17:57:30|42132.1|42112.1|42131.1|42111.1|42132.1|42112.1|42130.6|42110.6|8
1721671060000|2024-07-22 17:57:40|42129.6|42109.6|42126.1|42106.1|42129.6|42109.6|42126.1|42106.1|22
1721671070000|2024-07-22 17:57:50|42127.6|42107.6|42129.6|42109.6|42129.6|42109.6|42127.6|42107.6|0
1721671080000|2024-07-22 17:58:00|42128.6|42108.6|42128.6|42108.6|42129.6|42109.6|42128.6|42108.6|0
1721671090000|2024-07-22 17:58:10|42129.6|42109.6|42131.1|42111.1|42131.1|42111.1|42128.6|42108.6|2
1721671110000|2024-07-22 17:58:30|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|0
1721671130000|2024-07-22 17:58:50|42136.6|42116.6|42136.6|42116.6|42140.6|42120.6|42136.6|42116.6|36
1721671140000|2024-07-22 17:59:00|42138.1|42118.1|42139.1|42119.1|42139.1|42119.1|42138.1|42118.1|10
1721671150000|2024-07-22 17:59:10|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|4
1721671160000|2024-07-22 17:59:20|42139.1|42119.1|42140.1|42120.1|42140.1|42120.1|42139.1|42119.1|64
1721671170000|2024-07-22 17:59:30|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|0
1721671180000|2024-07-22 17:59:40|42142.6|42122.6|42141.1|42121.1|42142.6|42122.6|42141.1|42121.1|3
1721671190000|2024-07-22 17:59:50|42139.6|42119.6|42138.6|42118.6|42139.6|42119.6|42138.6|42118.6|1
1721671200000|2024-07-22 18:00:00|42140.1|42120.1|42146.1|42126.1|42146.1|42126.1|42140.1|42120.1|9
1721671210000|2024-07-22 18:00:10|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|1
1721671220000|2024-07-22 18:00:20|42146.1|42126.1|42146.1|42126.1|42148.6|42128.6|42145.1|42125.1|0
1721671230000|2024-07-22 18:00:30|42148.6|42128.6|42145.1|42125.1|42148.6|42128.6|42145.1|42125.1|9
1721671240000|2024-07-22 18:00:40|42144.1|42124.1|42145.1|42125.1|42145.1|42125.1|42144.1|42124.1|0
1721671250000|2024-07-22 18:00:50|||||||||3
1721671260000|2024-07-22 18:01:00|42142.6|42122.6|42140.1|42120.1|42142.6|42122.6|42140.1|42120.1|4
1721671270000|2024-07-22 18:01:10|42137.6|42117.6|42136.1|42116.1|42137.6|42117.6|42136.1|42116.1|1
1721671280000|2024-07-22 18:01:20|||||||||1
1721671290000|2024-07-22 18:01:30|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|42133.6|42113.6|3
1721671300000|2024-07-22 18:01:40|42132.6|42112.6|42133.6|42113.6|42133.6|42113.6|42132.6|42112.6|2
1721671310000|2024-07-22 18:01:50|42132.6|42112.6|42131.1|42111.1|42133.6|42113.6|42131.1|42111.1|1
1721671320000|2024-07-22 18:02:00|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|0
1721671330000|2024-07-22 18:02:10|42122.6|42102.6|42121.1|42101.1|42122.6|42102.6|42121.1|42101.1|5
1721671340000|2024-07-22 18:02:20|||||||||3
1721671350000|2024-07-22 18:02:30|||||||||2
1721671360000|2024-07-22 18:02:40|||||||||13
1721671370000|2024-07-22 18:02:50|42119.6|42099.6|42118.6|42098.6|42119.6|42099.6|42118.6|42098.6|3
1721671380000|2024-07-22 18:03:00|42119.6|42099.6|42121.1|42101.1|42121.1|42101.1|42117.1|42097.1|10
1721671390000|2024-07-22 18:03:10|42118.6|42098.6|42116.1|42096.1|42118.6|42098.6|42116.1|42096.1|26
1721671400000|2024-07-22 18:03:20|42117.6|42097.6|42118.6|42098.6|42118.6|42098.6|42117.6|42097.6|0
1721671410000|2024-07-22 18:03:30|42120.1|42100.1|42118.6|42098.6|42120.1|42100.1|42118.6|42098.6|0
1721671420000|2024-07-22 18:03:40|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|3
1721671430000|2024-07-22 18:03:50|42117.1|42097.1|42116.1|42096.1|42117.1|42097.1|42116.1|42096.1|2
1721671440000|2024-07-22 18:04:00|42118.6|42098.6|42116.1|42096.1|42118.6|42098.6|42116.1|42096.1|2
1721671450000|2024-07-22 18:04:10|42114.6|42094.6|42116.1|42096.1|42116.1|42096.1|42114.6|42094.6|2
1721671470000|2024-07-22 18:04:30|42118.6|42098.6|42118.6|42098.6|42118.6|42098.6|42118.6|42098.6|0
1721671480000|2024-07-22 18:04:40|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|2
1721671490000|2024-07-22 18:04:50|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|0
1721671500000|2024-07-22 18:05:00|42122.1|42102.1|42120.1|42100.1|42122.1|42102.1|42120.1|42100.1|3
1721671510000|2024-07-22 18:05:10|42121.1|42101.1|42121.6|42101.6|42122.6|42102.6|42120.1|42100.1|5
1721671520000|2024-07-22 18:05:20|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1721671530000|2024-07-22 18:05:30|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42122.6|42102.6|0
1721671540000|2024-07-22 18:05:40|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1721671560000|2024-07-22 18:06:00|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|0
1721671570000|2024-07-22 18:06:10|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|5
1721671580000|2024-07-22 18:06:20|42119.1|42099.1|42119.1|42099.1|42119.1|42099.1|42119.1|42099.1|1
1721671590000|2024-07-22 18:06:30|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|6
1721671600000|2024-07-22 18:06:40|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|0
1721671610000|2024-07-22 18:06:50|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|2
1721671620000|2024-07-22 18:07:00|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1721671630000|2024-07-22 18:07:10|||||||||2
1721671640000|2024-07-22 18:07:20|42119.1|42099.1|42119.1|42099.1|42120.1|42100.1|42119.1|42099.1|3
1721671650000|2024-07-22 18:07:30|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|1
1721671660000|2024-07-22 18:07:40|42121.6|42101.6|42121.6|42101.6|42122.6|42102.6|42120.6|42100.6|1
1721671670000|2024-07-22 18:07:50|42120.6|42100.6|42121.6|42101.6|42121.6|42101.6|42120.6|42100.6|0
1721671700000|2024-07-22 18:08:20|42122.6|42102.6|42121.6|42101.6|42122.6|42102.6|42121.6|42101.6|1
1721671720000|2024-07-22 18:08:40|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|7
1721671730000|2024-07-22 18:08:50|42123.6|42103.6|42122.6|42102.6|42123.6|42103.6|42122.6|42102.6|0
1721671740000|2024-07-22 18:09:00|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42122.6|42102.6|0
1721671750000|2024-07-22 18:09:10|42124.6|42104.6|42127.6|42107.6|42127.6|42107.6|42124.6|42104.6|6
1721671760000|2024-07-22 18:09:20|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42129.1|42109.1|7
1721671770000|2024-07-22 18:09:30|42131.1|42111.1|42131.6|42111.6|42132.6|42112.6|42131.1|42111.1|4
1721671780000|2024-07-22 18:09:40|42130.6|42110.6|42131.6|42111.6|42131.6|42111.6|42130.6|42110.6|2
1721671790000|2024-07-22 18:09:50|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|42130.6|42110.6|0
1721671800000|2024-07-22 18:10:00|42131.6|42111.6|42126.6|42106.6|42131.6|42111.6|42126.6|42106.6|3
1721671810000|2024-07-22 18:10:10|42130.1|42110.1|42129.1|42109.1|42130.1|42110.1|42129.1|42109.1|6
1721671820000|2024-07-22 18:10:20|||||||||1
1721671830000|2024-07-22 18:10:30|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|1
1721671840000|2024-07-22 18:10:40|||||||||4
1721671860000|2024-07-22 18:11:00|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|2
1721671870000|2024-07-22 18:11:10|42122.6|42102.6|42119.1|42099.1|42122.6|42102.6|42119.1|42099.1|2
1721671880000|2024-07-22 18:11:20|42117.6|42097.6|42115.6|42095.6|42117.6|42097.6|42115.6|42095.6|1
1721671890000|2024-07-22 18:11:30|42114.6|42094.6|42115.6|42095.6|42115.6|42095.6|42114.6|42094.6|1
1721671910000|2024-07-22 18:11:50|42113.1|42093.1|42111.6|42091.6|42113.1|42093.1|42111.6|42091.6|8
1721671920000|2024-07-22 18:12:00|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|2
1721671930000|2024-07-22 18:12:10|42109.1|42089.1|42111.6|42091.6|42111.6|42091.6|42109.1|42089.1|5
1721671940000|2024-07-22 18:12:20|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|0
1721671960000|2024-07-22 18:12:40|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|0
1721671970000|2024-07-22 18:12:50|||||||||1
1721671980000|2024-07-22 18:13:00|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|5
1721671990000|2024-07-22 18:13:10|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|3
1721672000000|2024-07-22 18:13:20|42110.1|42090.1|42106.6|42086.6|42110.6|42090.6|42106.6|42086.6|4
1721672010000|2024-07-22 18:13:30|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|0
1721672020000|2024-07-22 18:13:40|42099.1|42079.1|42100.1|42080.1|42100.1|42080.1|42099.1|42079.1|43
1721672030000|2024-07-22 18:13:50|||||||||3
1721672070000|2024-07-22 18:14:30|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|0
1721672080000|2024-07-22 18:14:40|42101.6|42081.6|42105.2|42085.2|42105.2|42085.2|42101.6|42081.6|4
1721672090000|2024-07-22 18:14:50|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1721672100000|2024-07-22 18:15:00|42107.7|42087.7|42111.6|42091.6|42111.6|42091.6|42107.7|42087.7|3
1721672110000|2024-07-22 18:15:10|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|0
1721672140000|2024-07-22 18:15:40|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|2
1721672150000|2024-07-22 18:15:50|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|0
1721672170000|2024-07-22 18:16:10|42117.7|42097.7|42118.7|42098.7|42118.7|42098.7|42116.2|42096.2|4
1721672190000|2024-07-22 18:16:30|42117.7|42097.7|42121.2|42101.2|42122.2|42102.2|42117.7|42097.7|0
1721672210000|2024-07-22 18:16:50|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|0
1721672220000|2024-07-22 18:17:00|42121.2|42101.2|42114.7|42094.7|42121.2|42101.2|42114.7|42094.7|26
1721672230000|2024-07-22 18:17:10|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|21
1721672240000|2024-07-22 18:17:20|42116.2|42096.2|42117.2|42097.2|42117.2|42097.2|42116.2|42096.2|4
1721672250000|2024-07-22 18:17:30|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|3
1721672270000|2024-07-22 18:17:50|42117.2|42097.2|42116.2|42096.2|42117.2|42097.2|42116.2|42096.2|0
1721672280000|2024-07-22 18:18:00|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|0
1721672290000|2024-07-22 18:18:10|42119.7|42099.7|42121.2|42101.2|42121.2|42101.2|42119.7|42099.7|4
1721672300000|2024-07-22 18:18:20|42120.2|42100.2|42122.7|42102.7|42122.7|42102.7|42120.2|42100.2|1
1721672310000|2024-07-22 18:18:30|42123.7|42103.7|42122.7|42102.7|42123.7|42103.7|42122.7|42102.7|0
1721672320000|2024-07-22 18:18:40|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42122.7|42102.7|0
1721672330000|2024-07-22 18:18:50|||||||||4
1721672360000|2024-07-22 18:19:20|42126.2|42106.2|42127.2|42107.2|42128.7|42108.7|42126.2|42106.2|2
1721672370000|2024-07-22 18:19:30|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|1
1721672380000|2024-07-22 18:19:40|42129.7|42109.7|42133.7|42113.7|42133.7|42113.7|42129.7|42109.7|6
1721672390000|2024-07-22 18:19:50|42136.2|42116.2|42135.2|42115.2|42136.2|42116.2|42135.2|42115.2|15
1721672400000|2024-07-22 18:20:00|42136.7|42116.7|42135.2|42115.2|42136.7|42116.7|42135.2|42115.2|3
1721672430000|2024-07-22 18:20:30|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|0
1721672440000|2024-07-22 18:20:40|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|2
1721672460000|2024-07-22 18:21:00|42131.7|42111.7|42126.2|42106.2|42131.7|42111.7|42126.2|42106.2|14
1721672470000|2024-07-22 18:21:10|42127.7|42107.7|42130.2|42110.2|42130.2|42110.2|42127.7|42107.7|9
1721672480000|2024-07-22 18:21:20|42132.7|42112.7|42131.2|42111.2|42133.7|42113.7|42131.2|42111.2|0
1721672490000|2024-07-22 18:21:30|42132.7|42112.7|42133.7|42113.7|42133.7|42113.7|42132.7|42112.7|2
1721672510000|2024-07-22 18:21:50|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|2
1721672520000|2024-07-22 18:22:00|42132.7|42112.7|42135.2|42115.2|42136.2|42116.2|42132.7|42112.7|4
1721672530000|2024-07-22 18:22:10|42133.7|42113.7|42132.7|42112.7|42133.7|42113.7|42132.7|42112.7|0
1721672540000|2024-07-22 18:22:20|42133.7|42113.7|42136.2|42116.2|42136.2|42116.2|42131.2|42111.2|1
1721672550000|2024-07-22 18:22:30|||||||||1
1721672570000|2024-07-22 18:22:50|42135.2|42115.2|42133.7|42113.7|42135.2|42115.2|42133.7|42113.7|2
1721672580000|2024-07-22 18:23:00|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|6
1721672590000|2024-07-22 18:23:10|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|0
1721672600000|2024-07-22 18:23:20|42135.2|42115.2|42136.2|42116.2|42138.7|42118.7|42133.7|42113.7|11
1721672650000|2024-07-22 18:24:10|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|0
1721672660000|2024-07-22 18:24:20|||||||||6
1721672670000|2024-07-22 18:24:30|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|2
1721672680000|2024-07-22 18:24:40|42143.7|42123.7|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|4
1721672690000|2024-07-22 18:24:50|42147.7|42127.7|42148.7|42128.7|42148.7|42128.7|42147.7|42127.7|0
1721672700000|2024-07-22 18:25:00|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|1
1721672710000|2024-07-22 18:25:10|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1721672720000|2024-07-22 18:25:20|42147.2|42127.2|42148.7|42128.7|42148.7|42128.7|42146.2|42126.2|0
1721672730000|2024-07-22 18:25:30|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|2
1721672740000|2024-07-22 18:25:40|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42147.7|42127.7|7
1721672750000|2024-07-22 18:25:50|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|1
1721672760000|2024-07-22 18:26:00|42152.7|42132.7|42153.7|42133.7|42153.7|42133.7|42152.7|42132.7|1
1721672770000|2024-07-22 18:26:10|42152.7|42132.7|42157.7|42137.7|42157.7|42137.7|42152.7|42132.7|1
1721672780000|2024-07-22 18:26:20|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|1
1721672790000|2024-07-22 18:26:30|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|0
1721672800000|2024-07-22 18:26:40|42165.2|42145.2|42162.7|42142.7|42165.2|42145.2|42162.7|42142.7|8
1721672810000|2024-07-22 18:26:50|42165.2|42145.2|42162.7|42142.7|42165.2|42145.2|42162.7|42142.7|0
1721672820000|2024-07-22 18:27:00|42164.2|42144.2|42160.2|42140.2|42164.2|42144.2|42160.2|42140.2|5
1721672830000|2024-07-22 18:27:10|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|2
1721672850000|2024-07-22 18:27:30|42156.7|42136.7|42155.2|42135.2|42156.7|42136.7|42155.2|42135.2|0
1721672860000|2024-07-22 18:27:40|42153.7|42133.7|42153.7|42133.7|42154.7|42134.7|42153.7|42133.7|1
1721672870000|2024-07-22 18:27:50|42154.7|42134.7|42153.7|42133.7|42154.7|42134.7|42153.7|42133.7|0
1721672880000|2024-07-22 18:28:00|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|0
1721672890000|2024-07-22 18:28:10|42153.7|42133.7|42154.7|42134.7|42154.7|42134.7|42153.7|42133.7|0
1721672900000|2024-07-22 18:28:20|||||||||2
1721672920000|2024-07-22 18:28:40|42153.7|42133.7|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|0
1721672950000|2024-07-22 18:29:10|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|0
1721672960000|2024-07-22 18:29:20|42156.7|42136.7|42157.7|42137.7|42157.7|42137.7|42156.7|42136.7|5
1721672970000|2024-07-22 18:29:30|42158.7|42138.7|42157.7|42137.7|42158.7|42138.7|42157.7|42137.7|0
1721672980000|2024-07-22 18:29:40|42158.7|42138.7|42158.7|42138.7|42158.7|42138.7|42158.7|42138.7|0
1721672990000|2024-07-22 18:29:50|42157.7|42137.7|42156.2|42136.2|42158.7|42138.7|42156.2|42136.2|7
1721673000000|2024-07-22 18:30:00|42155.2|42135.2|42151.2|42131.2|42155.2|42135.2|42148.7|42128.7|15
1721673010000|2024-07-22 18:30:10|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1721673020000|2024-07-22 18:30:20|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|0
1721673030000|2024-07-22 18:30:30|42147.7|42127.7|42148.7|42128.7|42148.7|42128.7|42147.7|42127.7|2
1721673040000|2024-07-22 18:30:40|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|0
1721673050000|2024-07-22 18:30:50|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42147.7|42127.7|3
1721673070000|2024-07-22 18:31:10|||||||||1
1721673100000|2024-07-22 18:31:40|42152.2|42132.2|42150.2|42130.2|42152.2|42132.2|42150.2|42130.2|8
1721673150000|2024-07-22 18:32:30|42152.7|42132.7|42153.7|42133.7|42153.7|42133.7|42152.7|42132.7|0
1721673160000|2024-07-22 18:32:40|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|4
1721673170000|2024-07-22 18:32:50|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|1
1721673180000|2024-07-22 18:33:00|42152.7|42132.7|42150.2|42130.2|42152.7|42132.7|42150.2|42130.2|0
1721673190000|2024-07-22 18:33:10|42151.2|42131.2|42152.7|42132.7|42152.7|42132.7|42151.2|42131.2|0
1721673200000|2024-07-22 18:33:20|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|4
1721673220000|2024-07-22 18:33:40|42153.7|42133.7|42152.7|42132.7|42153.7|42133.7|42152.7|42132.7|0
1721673230000|2024-07-22 18:33:50|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|1
1721673240000|2024-07-22 18:34:00|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|0
1721673260000|2024-07-22 18:34:20|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|42153.7|42133.7|0
1721673270000|2024-07-22 18:34:30|42152.7|42132.7|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|1
1721673300000|2024-07-22 18:35:00|42152.7|42132.7|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|0
1721673310000|2024-07-22 18:35:10|42153.7|42133.7|42151.7|42131.7|42153.7|42133.7|42151.7|42131.7|0
1721673320000|2024-07-22 18:35:20|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|1
1721673340000|2024-07-22 18:35:40|||||||||1
1721673350000|2024-07-22 18:35:50|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|0
1721673360000|2024-07-22 18:36:00|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|1
1721673370000|2024-07-22 18:36:10|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|0
1721673410000|2024-07-22 18:36:50|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|1
1721673420000|2024-07-22 18:37:00|42148.7|42128.7|42147.7|42127.7|42148.7|42128.7|42147.7|42127.7|0
1721673430000|2024-07-22 18:37:10|42150.2|42130.2|42148.7|42128.7|42150.2|42130.2|42148.7|42128.7|1
1721673450000|2024-07-22 18:37:30|42147.7|42127.7|42146.7|42126.7|42147.7|42127.7|42146.7|42126.7|0
1721673480000|2024-07-22 18:38:00|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|0
1721673490000|2024-07-22 18:38:10|42148.8|42128.8|42150.2|42130.2|42150.2|42130.2|42148.8|42128.8|7
1721673500000|2024-07-22 18:38:20|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|15
1721673550000|2024-07-22 18:39:10|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|1
1721673560000|2024-07-22 18:39:20|||||||||1
1721673570000|2024-07-22 18:39:30|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|3
1721673590000|2024-07-22 18:39:50|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|3
1721673600000|2024-07-22 18:40:00|||||||||4
1721673610000|2024-07-22 18:40:10|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|1
1721673660000|2024-07-22 18:41:00|||||||||2
1721673670000|2024-07-22 18:41:10|||||||||1
1721673680000|2024-07-22 18:41:20|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|1
1721673690000|2024-07-22 18:41:30|||||||||1
1721673700000|2024-07-22 18:41:40|42150.3|42130.3|42147.8|42127.8|42150.3|42130.3|42147.8|42127.8|2
1721673710000|2024-07-22 18:41:50|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|0
1721673720000|2024-07-22 18:42:00|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|0
1721673770000|2024-07-22 18:42:50|||||||||3
1721673800000|2024-07-22 18:43:20|42145.7|42125.7|42145.7|42125.7|42145.7|42125.7|42145.7|42125.7|0
1721673820000|2024-07-22 18:43:40|42146.8|42126.8|42145.7|42125.7|42146.8|42126.8|42145.7|42125.7|0
1721673830000|2024-07-22 18:43:50|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|1
1721673840000|2024-07-22 18:44:00|42145.7|42125.7|42146.8|42126.8|42146.8|42126.8|42144.3|42124.3|3
1721673850000|2024-07-22 18:44:10|||||||||3
1721673890000|2024-07-22 18:44:50|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|1
1721673900000|2024-07-22 18:45:00|42146.8|42126.8|42149.3|42129.3|42149.3|42129.3|42146.8|42126.8|2
1721673910000|2024-07-22 18:45:10|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|2
1721673920000|2024-07-22 18:45:20|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|0
1721673930000|2024-07-22 18:45:30|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|1
1721673940000|2024-07-22 18:45:40|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|2
1721673950000|2024-07-22 18:45:50|42154.7|42134.7|42155.8|42135.8|42155.8|42135.8|42154.7|42134.7|1
1721673960000|2024-07-22 18:46:00|||||||||1
1721673970000|2024-07-22 18:46:10|42154.7|42134.7|42155.8|42135.8|42155.8|42135.8|42154.7|42134.7|0
1721673980000|2024-07-22 18:46:20|42158.7|42138.7|42159.7|42139.7|42159.7|42139.7|42158.7|42138.7|1
1721673990000|2024-07-22 18:46:30|||||||||2
1721674010000|2024-07-22 18:46:50|||||||||1
1721674020000|2024-07-22 18:47:00|42159.8|42139.8|42161.2|42141.2|42161.2|42141.2|42159.8|42139.8|0
1721674030000|2024-07-22 18:47:10|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674040000|2024-07-22 18:47:20|||||||||1
1721674050000|2024-07-22 18:47:30|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|5
1721674060000|2024-07-22 18:47:40|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|0
1721674070000|2024-07-22 18:47:50|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|1
1721674080000|2024-07-22 18:48:00|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|1
1721674100000|2024-07-22 18:48:20|42157.3|42137.3|42155.8|42135.8|42157.3|42137.3|42155.8|42135.8|0
1721674120000|2024-07-22 18:48:40|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|0
1721674130000|2024-07-22 18:48:50|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|0
1721674140000|2024-07-22 18:49:00|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|2
1721674150000|2024-07-22 18:49:10|42155.8|42135.8|42154.8|42134.8|42155.8|42135.8|42154.8|42134.8|0
1721674160000|2024-07-22 18:49:20|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|6
1721674170000|2024-07-22 18:49:30|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|1
1721674180000|2024-07-22 18:49:40|||||||||1
1721674200000|2024-07-22 18:50:00|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|1
1721674210000|2024-07-22 18:50:10|42154.8|42134.8|42155.8|42135.8|42155.8|42135.8|42154.8|42134.8|0
1721674220000|2024-07-22 18:50:20|42154.3|42134.3|42153.3|42133.3|42154.3|42134.3|42153.3|42133.3|0
1721674240000|2024-07-22 18:50:40|42154.8|42134.8|42154.8|42134.8|42155.8|42135.8|42154.8|42134.8|0
1721674260000|2024-07-22 18:51:00|42155.8|42135.8|42158.3|42138.3|42158.3|42138.3|42154.8|42134.8|2
1721674270000|2024-07-22 18:51:10|42159.8|42139.8|42160.8|42140.8|42160.8|42140.8|42159.8|42139.8|6
1721674290000|2024-07-22 18:51:30|42162.3|42142.3|42163.3|42143.3|42163.3|42143.3|42162.3|42142.3|0
1721674310000|2024-07-22 18:51:50|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42163.3|42143.3|1
1721674320000|2024-07-22 18:52:00|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|0
1721674330000|2024-07-22 18:52:10|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|3
1721674350000|2024-07-22 18:52:30|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|42163.3|42143.3|1
1721674380000|2024-07-22 18:53:00|||||||||1
1721674390000|2024-07-22 18:53:10|||||||||8
1721674400000|2024-07-22 18:53:20|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|13
1721674420000|2024-07-22 18:53:40|||||||||1
1721674430000|2024-07-22 18:53:50|||||||||8
1721674440000|2024-07-22 18:54:00|42159.8|42139.8|42160.8|42140.8|42160.8|42140.8|42159.8|42139.8|0
1721674450000|2024-07-22 18:54:10|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674470000|2024-07-22 18:54:30|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|0
1721674480000|2024-07-22 18:54:40|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674490000|2024-07-22 18:54:50|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|0
1721674500000|2024-07-22 18:55:00|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674520000|2024-07-22 18:55:20|42160.8|42140.8|42159.8|42139.8|42160.8|42140.8|42159.8|42139.8|1
1721674530000|2024-07-22 18:55:30|42160.8|42140.8|42163.3|42143.3|42163.3|42143.3|42160.8|42140.8|6
1721674550000|2024-07-22 18:55:50|42160.8|42140.8|42159.8|42139.8|42160.8|42140.8|42159.8|42139.8|0
1721674560000|2024-07-22 18:56:00|42160.8|42140.8|42159.8|42139.8|42160.8|42140.8|42159.8|42139.8|1
1721674580000|2024-07-22 18:56:20|42160.8|42140.8|42159.8|42139.8|42160.8|42140.8|42159.8|42139.8|0
1721674630000|2024-07-22 18:57:10|42161.3|42141.3|42158.3|42138.3|42162.3|42142.3|42158.3|42138.3|18
1721674640000|2024-07-22 18:57:20|42157.3|42137.3|42155.8|42135.8|42157.3|42137.3|42155.8|42135.8|1
1721674650000|2024-07-22 18:57:30|42154.8|42134.8|42157.3|42137.3|42158.3|42138.3|42154.8|42134.8|1
1721674660000|2024-07-22 18:57:40|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|42158.3|42138.3|0
1721674670000|2024-07-22 18:57:50|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|2
1721674690000|2024-07-22 18:58:10|42156.3|42136.3|42157.3|42137.3|42157.3|42137.3|42156.3|42136.3|0
1721674700000|2024-07-22 18:58:20|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|0
1721674710000|2024-07-22 18:58:30|42157.3|42137.3|42159.8|42139.8|42159.8|42139.8|42157.3|42137.3|0
1721674720000|2024-07-22 18:58:40|42158.3|42138.3|42157.3|42137.3|42158.3|42138.3|42157.3|42137.3|0
1721674730000|2024-07-22 18:58:50|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674740000|2024-07-22 18:59:00|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|0
1721674750000|2024-07-22 18:59:10|42159.8|42139.8|42158.8|42138.8|42159.8|42139.8|42157.3|42137.3|1
1721674760000|2024-07-22 18:59:20|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|42159.8|42139.8|0
1721674770000|2024-07-22 18:59:30|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|2
1721674780000|2024-07-22 18:59:40|42158.3|42138.3|42157.3|42137.3|42158.3|42138.3|42157.3|42137.3|0
1721674800000|2024-07-22 19:00:00|42156.3|42136.3|42149.8|42129.8|42156.3|42136.3|42149.8|42129.8|7
1721674810000|2024-07-22 19:00:10|42148.8|42128.8|42147.3|42127.3|42148.8|42128.8|42147.3|42127.3|8
1721674820000|2024-07-22 19:00:20|42144.8|42124.8|42142.3|42122.3|42144.8|42124.8|42141.3|42121.3|4
1721674830000|2024-07-22 19:00:30|42138.3|42118.3|42137.3|42117.3|42138.3|42118.3|42137.3|42117.3|37
1721674840000|2024-07-22 19:00:40|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|4
1721674850000|2024-07-22 19:00:50|42135.8|42115.8|42133.3|42113.3|42135.8|42115.8|42133.3|42113.3|20
1721674860000|2024-07-22 19:01:00|42132.3|42112.3|42129.8|42109.8|42133.3|42113.3|42129.8|42109.8|22
1721674870000|2024-07-22 19:01:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42124.3|42104.3|3
1721674890000|2024-07-22 19:01:30|42129.3|42109.3|42130.3|42110.3|42130.3|42110.3|42129.3|42109.3|3
1721674900000|2024-07-22 19:01:40|42129.3|42109.3|42130.3|42110.3|42130.3|42110.3|42129.3|42109.3|0
1721674910000|2024-07-22 19:01:50|42131.3|42111.3|42130.3|42110.3|42131.3|42111.3|42130.3|42110.3|1
1721674920000|2024-07-22 19:02:00|42129.3|42109.3|42130.3|42110.3|42130.3|42110.3|42129.3|42109.3|0
1721674930000|2024-07-22 19:02:10|42129.3|42109.3|42130.3|42110.3|42130.3|42110.3|42129.3|42109.3|0
1721674940000|2024-07-22 19:02:20|42127.8|42107.8|42125.8|42105.8|42127.8|42107.8|42125.8|42105.8|8
1721674950000|2024-07-22 19:02:30|42124.3|42104.3|42114.3|42094.3|42124.3|42104.3|42114.3|42094.3|34
1721674960000|2024-07-22 19:02:40|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|42113.3|42093.3|9
1721674970000|2024-07-22 19:02:50|42114.3|42094.3|42115.3|42095.3|42115.3|42095.3|42114.3|42094.3|1
1721674990000|2024-07-22 19:03:10|42114.3|42094.3|42115.3|42095.3|42115.3|42095.3|42114.3|42094.3|0
1721675000000|2024-07-22 19:03:20|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|3
1721675010000|2024-07-22 19:03:30|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|0
1721675020000|2024-07-22 19:03:40|42116.4|42096.4|42117.4|42097.4|42117.4|42097.4|42116.4|42096.4|3
1721675030000|2024-07-22 19:03:50|42116.4|42096.4|42115.3|42095.3|42116.4|42096.4|42115.3|42095.3|13
1721675050000|2024-07-22 19:04:10|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|1
1721675110000|2024-07-22 19:05:10|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1721675120000|2024-07-22 19:05:20|42121.4|42101.4|42120.4|42100.4|42122.9|42102.9|42120.4|42100.4|0
1721675140000|2024-07-22 19:05:40|42123.9|42103.9|42122.9|42102.9|42123.9|42103.9|42122.9|42102.9|1
1721675150000|2024-07-22 19:05:50|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|1
1721675160000|2024-07-22 19:06:00|42122.9|42102.9|42125.4|42105.4|42125.4|42105.4|42121.8|42101.8|1
1721675170000|2024-07-22 19:06:10|42123.9|42103.9|42121.8|42101.8|42123.9|42103.9|42121.8|42101.8|0
1721675180000|2024-07-22 19:06:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|1
1721675190000|2024-07-22 19:06:30|42123.9|42103.9|42121.8|42101.8|42123.9|42103.9|42121.8|42101.8|7
1721675220000|2024-07-22 19:07:00|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1721675230000|2024-07-22 19:07:10|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|0
1721675240000|2024-07-22 19:07:20|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1721675280000|2024-07-22 19:08:00|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|42117.9|42097.9|8
1721675290000|2024-07-22 19:08:10|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|15
1721675320000|2024-07-22 19:08:40|||||||||1
1721675340000|2024-07-22 19:09:00|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|1
1721675350000|2024-07-22 19:09:10|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|0
1721675360000|2024-07-22 19:09:20|||||||||8
1721675370000|2024-07-22 19:09:30|42120.4|42100.4|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|2
1721675380000|2024-07-22 19:09:40|42121.4|42101.4|42120.4|42100.4|42121.4|42101.4|42120.4|42100.4|0
1721675390000|2024-07-22 19:09:50|||||||||1
1721675410000|2024-07-22 19:10:10|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|1
1721675420000|2024-07-22 19:10:20|42120.4|42100.4|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|1
1721675440000|2024-07-22 19:10:40|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|1
1721675450000|2024-07-22 19:10:50|||||||||2
1721675460000|2024-07-22 19:11:00|42122.9|42102.9|42125.4|42105.4|42125.4|42105.4|42122.9|42102.9|9
1721675470000|2024-07-22 19:11:10|42126.9|42106.9|42127.9|42107.9|42127.9|42107.9|42126.9|42106.9|1
1721675480000|2024-07-22 19:11:20|||||||||4
1721675550000|2024-07-22 19:12:30|42129.4|42109.4|42130.4|42110.4|42130.4|42110.4|42129.4|42109.4|5
1721675580000|2024-07-22 19:13:00|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|42127.9|42107.9|1
1721675590000|2024-07-22 19:13:10|42128.9|42108.9|42130.4|42110.4|42130.4|42110.4|42128.9|42108.9|0
1721675600000|2024-07-22 19:13:20|42128.9|42108.9|42127.9|42107.9|42128.9|42108.9|42127.9|42107.9|0
1721675610000|2024-07-22 19:13:30|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|2
1721675620000|2024-07-22 19:13:40|||||||||3
1721675630000|2024-07-22 19:13:50|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|42125.9|42105.9|1
1721675640000|2024-07-22 19:14:00|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|42122.9|42102.9|10
1721675660000|2024-07-22 19:14:20|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|11
1721675670000|2024-07-22 19:14:30|||||||||2
1721675690000|2024-07-22 19:14:50|42119.9|42099.9|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|4
1721675700000|2024-07-22 19:15:00|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1721675720000|2024-07-22 19:15:20|42118.9|42098.9|42119.9|42099.9|42119.9|42099.9|42118.9|42098.9|0
1721675730000|2024-07-22 19:15:30|42118.4|42098.4|42117.4|42097.4|42118.4|42098.4|42117.4|42097.4|15
1721675790000|2024-07-22 19:16:30|42118.9|42098.9|42119.9|42099.9|42119.9|42099.9|42118.9|42098.9|0
1721675800000|2024-07-22 19:16:40|||||||||1
1721675810000|2024-07-22 19:16:50|||||||||1
1721675820000|2024-07-22 19:17:00|42118.9|42098.9|42119.9|42099.9|42119.9|42099.9|42118.9|42098.9|7
1721675850000|2024-07-22 19:17:30|||||||||1
1721675860000|2024-07-22 19:17:40|||||||||1
1721675880000|2024-07-22 19:18:00|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|6
1721675910000|2024-07-22 19:18:30|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|0
1721675950000|2024-07-22 19:19:10|||||||||6
1721675970000|2024-07-22 19:19:30|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|0
1721675980000|2024-07-22 19:19:40|||||||||1
1721675990000|2024-07-22 19:19:50|42119.9|42099.9|42121.4|42101.4|42122.4|42102.4|42119.9|42099.9|2
1721676000000|2024-07-22 19:20:00|42118.9|42098.9|42120.4|42100.4|42120.4|42100.4|42118.9|42098.9|6
1721676010000|2024-07-22 19:20:10|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|0
1721676020000|2024-07-22 19:20:20|||||||||1
1721676050000|2024-07-22 19:20:50|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|11
1721676070000|2024-07-22 19:21:10|42123.9|42103.9|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|0
1721676090000|2024-07-22 19:21:30|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|0
1721676100000|2024-07-22 19:21:40|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|0
1721676160000|2024-07-22 19:22:40|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1721676170000|2024-07-22 19:22:50|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|6
1721676180000|2024-07-22 19:23:00|||||||||6
1721676200000|2024-07-22 19:23:20|||||||||1
1721676240000|2024-07-22 19:24:00|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1721676250000|2024-07-22 19:24:10|||||||||2
1721676260000|2024-07-22 19:24:20|||||||||1
1721676270000|2024-07-22 19:24:30|42118.9|42098.9|42119.9|42099.9|42119.9|42099.9|42118.9|42098.9|5
1721676310000|2024-07-22 19:25:10|42120|42100|42123.9|42103.9|42123.9|42103.9|42120|42100|15
1721676320000|2024-07-22 19:25:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|0
1721676340000|2024-07-22 19:25:40|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|3
1721676350000|2024-07-22 19:25:50|42130|42110|42130|42110|42130|42110|42130|42110|0
1721676360000|2024-07-22 19:26:00|42128.9|42108.9|42130.4|42110.4|42130.4|42110.4|42128.9|42108.9|5
1721676370000|2024-07-22 19:26:10|42128.9|42108.9|42130.4|42110.4|42130.4|42110.4|42128.9|42108.9|1
1721676380000|2024-07-22 19:26:20|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|0
1721676390000|2024-07-22 19:26:30|42130|42110|42130.4|42110.4|42130.4|42110.4|42130|42110|1
1721676410000|2024-07-22 19:26:50|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|1
1721676420000|2024-07-22 19:27:00|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|42130.4|42110.4|1
1721676450000|2024-07-22 19:27:30|42128.9|42108.9|42127.9|42107.9|42128.9|42108.9|42127.9|42107.9|7
1721676490000|2024-07-22 19:28:10|42129|42109|42126.5|42106.5|42129|42109|42126.5|42106.5|0
1721676500000|2024-07-22 19:28:20|42125.4|42105.4|42126.5|42106.5|42126.5|42106.5|42125.4|42105.4|0
1721676520000|2024-07-22 19:28:40|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|0
1721676530000|2024-07-22 19:28:50|||||||||42
1721676540000|2024-07-22 19:29:00|42120.4|42100.4|42122.9|42102.9|42122.9|42102.9|42120.4|42100.4|8
1721676580000|2024-07-22 19:29:40|42121.5|42101.5|42122.5|42102.5|42122.5|42102.5|42121.5|42101.5|12
1721676590000|2024-07-22 19:29:50|42124|42104|42120.4|42100.4|42124|42104|42119|42099|6
1721676600000|2024-07-22 19:30:00|42121.5|42101.5|42124|42104|42124|42104|42121.5|42101.5|19
1721676620000|2024-07-22 19:30:20|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|42125.4|42105.4|1
1721676630000|2024-07-22 19:30:30|42125.5|42105.5|42125.5|42105.5|42125.5|42105.5|42125.5|42105.5|0
1721676680000|2024-07-22 19:31:20|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|2
1721676690000|2024-07-22 19:31:30|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|5
1721676700000|2024-07-22 19:31:40|42138.4|42118.4|42139.4|42119.4|42139.4|42119.4|42138.4|42118.4|2
1721676730000|2024-07-22 19:32:10|||||||||3
1721676750000|2024-07-22 19:32:30|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|1
1721676770000|2024-07-22 19:32:50|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|3
1721676780000|2024-07-22 19:33:00|||||||||17
1721676790000|2024-07-22 19:33:10|42144.4|42124.4|42144.5|42124.5|42144.5|42124.5|42144.4|42124.4|4
1721676810000|2024-07-22 19:33:30|42143|42123|42140.9|42120.9|42143|42123|42140.9|42120.9|11
1721676840000|2024-07-22 19:34:00|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|2
1721676850000|2024-07-22 19:34:10|42138.4|42118.4|42140.9|42120.9|42140.9|42120.9|42138.4|42118.4|1
1721676860000|2024-07-22 19:34:20|42138.4|42118.4|42135.9|42115.9|42138.4|42118.4|42135.9|42115.9|1
1721676890000|2024-07-22 19:34:50|42137|42117|42138.4|42118.4|42138.4|42118.4|42137|42117|5
1721676900000|2024-07-22 19:35:00|||||||||7
1721676920000|2024-07-22 19:35:20|42139.9|42119.9|42142|42122|42142|42122|42139.9|42119.9|6
1721676960000|2024-07-22 19:36:00|42143|42123|42147|42127|42147|42127|42142|42122|3
1721676970000|2024-07-22 19:36:10|42146|42126|42146|42126|42146|42126|42146|42126|10
1721677000000|2024-07-22 19:36:40|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|5
1721677010000|2024-07-22 19:36:50|42144.5|42124.5|42139.5|42119.5|42144.5|42124.5|42139.5|42119.5|3
1721677020000|2024-07-22 19:37:00|42141|42121|42141|42121|42142|42122|42141|42121|1
1721677030000|2024-07-22 19:37:10|42142|42122|42139.5|42119.5|42142|42122|42139.5|42119.5|4
1721677080000|2024-07-22 19:38:00|42138|42118|42138|42118|42138|42118|42138|42118|0
1721677120000|2024-07-22 19:38:40|42141|42121|42141|42121|42141|42121|42141|42121|7
1721677130000|2024-07-22 19:38:50|42142|42122|42142|42122|42142|42122|42142|42122|0
1721677140000|2024-07-22 19:39:00|42141|42121|42142|42122|42142|42122|42141|42121|0
1721677150000|2024-07-22 19:39:10|42141|42121|42141|42121|42141|42121|42141|42121|1
1721677160000|2024-07-22 19:39:20|42142|42122|42142|42122|42142|42122|42142|42122|7
1721677180000|2024-07-22 19:39:40|||||||||1
1721677190000|2024-07-22 19:39:50|||||||||1
1721677200000|2024-07-22 19:40:00|42141|42121|42141|42121|42142|42122|42141|42121|0
1721677210000|2024-07-22 19:40:10|42142|42122|42142|42122|42142|42122|42141|42121|3
1721677250000|2024-07-22 19:40:50|42143|42123|42143|42123|42143|42123|42143|42123|19
1721677280000|2024-07-22 19:41:20|42142|42122|42142|42122|42142|42122|42142|42122|0
1721677330000|2024-07-22 19:42:10|42141|42121|42141|42121|42141|42121|42141|42121|0
1721677340000|2024-07-22 19:42:20|42142|42122|42142|42122|42142|42122|42142|42122|0
1721677350000|2024-07-22 19:42:30|42141|42121|42141|42121|42141|42121|42141|42121|0
1721677360000|2024-07-22 19:42:40|42142|42122|42142|42122|42142|42122|42142|42122|1
1721677370000|2024-07-22 19:42:50|42141|42121|42141|42121|42142|42122|42141|42121|0
1721677380000|2024-07-22 19:43:00|||||||||4
1721677390000|2024-07-22 19:43:10|||||||||1
1721677420000|2024-07-22 19:43:40|42140|42120|42140|42120|42140|42120|42140|42120|0
1721677490000|2024-07-22 19:44:50|42138.5|42118.5|42136|42116|42138.5|42118.5|42136|42116|1
1721677500000|2024-07-22 19:45:00|42137|42117|42137|42117|42137|42117|42137|42117|6
1721677510000|2024-07-22 19:45:10|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|5
1721677530000|2024-07-22 19:45:30|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|0
1721677550000|2024-07-22 19:45:50|||||||||6
1721677570000|2024-07-22 19:46:10|42142|42122|42143|42123|42143|42123|42142|42122|13
1721677580000|2024-07-22 19:46:20|42142|42122|42144.5|42124.5|42144.5|42124.5|42142|42122|3
1721677600000|2024-07-22 19:46:40|42146|42126|42147|42127|42147|42127|42146|42126|2
1721677620000|2024-07-22 19:47:00|42148.5|42128.5|42151|42131|42151|42131|42148.5|42128.5|1
1721677630000|2024-07-22 19:47:10|42152|42132|42152|42132|42152|42132|42152|42132|0
1721677650000|2024-07-22 19:47:30|||||||||2
1721677670000|2024-07-22 19:47:50|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|1
1721677680000|2024-07-22 19:48:00|||||||||2
1721677690000|2024-07-22 19:48:10|42156|42136|42156|42136|42156|42136|42156|42136|0
1721677710000|2024-07-22 19:48:30|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|4
1721677720000|2024-07-22 19:48:40|||||||||2
1721677730000|2024-07-22 19:48:50|42158.5|42138.5|42160|42140|42160|42140|42158.5|42138.5|2
1721677740000|2024-07-22 19:49:00|42162.5|42142.5|42165|42145|42165|42145|42162.5|42142.5|2
1721677750000|2024-07-22 19:49:10|||||||||1
1721677760000|2024-07-22 19:49:20|||||||||5
1721677770000|2024-07-22 19:49:30|42164|42144|42164|42144|42164|42144|42164|42144|3
1721677780000|2024-07-22 19:49:40|42165|42145|42165|42145|42165|42145|42165|42145|0
1721677790000|2024-07-22 19:49:50|42162.5|42142.5|42163.5|42143.5|42163.5|42143.5|42162.5|42142.5|0
1721677800000|2024-07-22 19:50:00|42162.5|42142.5|42160|42140|42162.5|42142.5|42159|42139|5
1721677810000|2024-07-22 19:50:10|42158.5|42138.5|42162|42142|42163.5|42143.5|42158.5|42138.5|16
1721677820000|2024-07-22 19:50:20|42160|42140|42161|42141|42161|42141|42158.5|42138.5|3
1721677830000|2024-07-22 19:50:30|42162.5|42142.5|42163.5|42143.5|42164.5|42144.5|42162.5|42142.5|11
1721677840000|2024-07-22 19:50:40|42164.5|42144.5|42162.5|42142.5|42164.5|42144.5|42162.5|42142.5|6
1721677850000|2024-07-22 19:50:50|42165|42145|42165|42145|42165|42145|42165|42145|1
1721677870000|2024-07-22 19:51:10|42167.5|42147.5|42168.5|42148.5|42168.5|42148.5|42167.5|42147.5|1
1721677880000|2024-07-22 19:51:20|42171|42151|42171|42151|42171|42151|42170|42150|3
1721677910000|2024-07-22 19:51:50|||||||||1
1721677920000|2024-07-22 19:52:00|42172|42152|42171|42151|42172|42152|42171|42151|0
1721677930000|2024-07-22 19:52:10|42172|42152|42173.5|42153.5|42175|42155|42171|42151|3
1721677950000|2024-07-22 19:52:30|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|0
1721677970000|2024-07-22 19:52:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|2
1721677980000|2024-07-22 19:53:00|42175|42155|42175|42155|42175|42155|42174|42154|4
1721677990000|2024-07-22 19:53:10|42176.5|42156.5|42177.5|42157.5|42177.5|42157.5|42176.5|42156.5|2
1721678010000|2024-07-22 19:53:30|42176.5|42156.5|42180|42160|42180|42160|42176.5|42156.5|2
1721678020000|2024-07-22 19:53:40|||||||||1
1721678030000|2024-07-22 19:53:50|||||||||2
1721678040000|2024-07-22 19:54:00|42179|42159|42179|42159|42180|42160|42179|42159|1
1721678050000|2024-07-22 19:54:10|42180|42160|42180|42160|42180|42160|42180|42160|0
1721678060000|2024-07-22 19:54:20|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|2
1721678080000|2024-07-22 19:54:40|42176.5|42156.5|42177.5|42157.5|42177.5|42157.5|42176.5|42156.5|1
1721678090000|2024-07-22 19:54:50|42176.5|42156.5|42177.5|42157.5|42177.5|42157.5|42176.5|42156.5|0
1721678120000|2024-07-22 19:55:20|42176.5|42156.5|42175.5|42155.5|42176.5|42156.5|42175.5|42155.5|2
1721678130000|2024-07-22 19:55:30|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|0
1721678140000|2024-07-22 19:55:40|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|0
1721678150000|2024-07-22 19:55:50|42175.5|42155.5|42176.5|42156.5|42176.5|42156.5|42175.5|42155.5|4
1721678160000|2024-07-22 19:56:00|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|42175.5|42155.5|0
1721678170000|2024-07-22 19:56:10|42174.5|42154.5|42174|42154|42174.5|42154.5|42170|42150|6
1721678180000|2024-07-22 19:56:20|42171.5|42151.5|42170|42150|42171.5|42151.5|42170|42150|0
1721678190000|2024-07-22 19:56:30|42174|42154|42174|42154|42174|42154|42174|42154|5
1721678200000|2024-07-22 19:56:40|42175|42155|42175|42155|42175|42155|42175|42155|0
1721678210000|2024-07-22 19:56:50|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|6
1721678240000|2024-07-22 19:57:20|42175|42155|42175|42155|42175|42155|42175|42155|2
1721678250000|2024-07-22 19:57:30|42179|42159|42179|42159|42179|42159|42179|42159|1
1721678280000|2024-07-22 19:58:00|||||||||1
1721678300000|2024-07-22 19:58:20|||||||||1
1721678320000|2024-07-22 19:58:40|42175|42155|42175|42155|42175|42155|42175|42155|9
1721678330000|2024-07-22 19:58:50|42174|42154|42175|42155|42175|42155|42174|42154|0
1721678340000|2024-07-22 19:59:00|42179|42159|42179|42159|42179|42159|42179|42159|5
1721678350000|2024-07-22 19:59:10|42177.5|42157.5|42176.5|42156.5|42177.5|42157.5|42176.5|42156.5|3
1721678360000|2024-07-22 19:59:20|42179|42159|42180|42160|42180|42160|42175|42155|16
1721678370000|2024-07-22 19:59:30|||||||||3
1721678390000|2024-07-22 19:59:50|42184|42164|42186.5|42166.5|42186.5|42166.5|42184|42164|6
1721678400000|2024-07-22 20:00:00|42184|42164|42188|42168|42188|42168|42184|42164|4
1721678410000|2024-07-22 20:00:10|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|7
1721678420000|2024-07-22 20:00:20|42184|42164|42179|42159|42184|42164|42179|42159|17
1721678430000|2024-07-22 20:00:30|42178|42158|42175|42155|42179|42159|42175|42155|3
1721678450000|2024-07-22 20:00:50|42174|42154|42174|42154|42174|42154|42174|42154|1
1721678460000|2024-07-22 20:01:00|||||||||1
1721678470000|2024-07-22 20:01:10|42175|42155|42175|42155|42175|42155|42175|42155|1
1721678510000|2024-07-22 20:01:50|42174|42154|42174|42154|42174|42154|42172.5|42152.5|4
1721678550000|2024-07-22 20:02:30|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|1
1721678560000|2024-07-22 20:02:40|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|0
1721678570000|2024-07-22 20:02:50|42172.1|42152.1|42172.5|42152.5|42173.6|42153.6|42172.1|42152.1|1
1721678580000|2024-07-22 20:03:00|42174|42154|42175|42155|42175|42155|42174|42154|0
1721678600000|2024-07-22 20:03:20|||||||||1
1721678630000|2024-07-22 20:03:50|||||||||1
1721678640000|2024-07-22 20:04:00|42174|42154|42172.5|42152.5|42174|42154|42172.5|42152.5|3
1721678660000|2024-07-22 20:04:20|42171.1|42151.1|42173.6|42153.6|42173.6|42153.6|42171.1|42151.1|1
1721678670000|2024-07-22 20:04:30|42172.5|42152.5|42170|42150|42172.5|42152.5|42170|42150|11
1721678680000|2024-07-22 20:04:40|42172.5|42152.5|42175|42155|42175|42155|42172.5|42152.5|3
1721678690000|2024-07-22 20:04:50|42175.1|42155.1|42176.1|42156.1|42176.1|42156.1|42175.1|42155.1|1
1721678760000|2024-07-22 20:06:00|42177.1|42157.1|42174.1|42154.1|42177.1|42157.1|42174.1|42154.1|2
1721678770000|2024-07-22 20:06:10|42173.1|42153.1|42171.6|42151.6|42173.1|42153.1|42171.6|42151.6|0
1721678780000|2024-07-22 20:06:20|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1721678790000|2024-07-22 20:06:30|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|3
1721678800000|2024-07-22 20:06:40|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|0
1721678810000|2024-07-22 20:06:50|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1721678830000|2024-07-22 20:07:10|42173.1|42153.1|42171.6|42151.6|42173.1|42153.1|42171.6|42151.6|1
1721678840000|2024-07-22 20:07:20|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|0
1721678860000|2024-07-22 20:07:40|||||||||4
1721678880000|2024-07-22 20:08:00|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1721678940000|2024-07-22 20:09:00|||||||||8
1721679070000|2024-07-22 20:11:10|42174.6|42154.6|42176.1|42156.1|42176.1|42156.1|42174.6|42154.6|4
1721679080000|2024-07-22 20:11:20|42177.1|42157.1|42177.1|42157.1|42177.1|42157.1|42177.1|42157.1|0
1721679100000|2024-07-22 20:11:40|||||||||6
1721679110000|2024-07-22 20:11:50|||||||||1
1721679130000|2024-07-22 20:12:10|42178.6|42158.6|42179.6|42159.6|42179.6|42159.6|42178.6|42158.6|5
1721679170000|2024-07-22 20:12:50|42180.6|42160.6|42182.1|42162.1|42182.1|42162.1|42180.6|42160.6|1
1721679200000|2024-07-22 20:13:20|42180.6|42160.6|42183.1|42163.1|42183.1|42163.1|42180.6|42160.6|0
1721679210000|2024-07-22 20:13:30|42181.6|42161.6|42183.1|42163.1|42183.1|42163.1|42181.6|42161.6|1
1721679260000|2024-07-22 20:14:20|42182.1|42162.1|42181.6|42161.6|42182.1|42162.1|42180.6|42160.6|2
1721679270000|2024-07-22 20:14:30|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1721679290000|2024-07-22 20:14:50|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|4
1721679300000|2024-07-22 20:15:00|||||||||4
1721679320000|2024-07-22 20:15:20|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|0
1721679330000|2024-07-22 20:15:30|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|0
1721679360000|2024-07-22 20:16:00|42178.1|42158.1|42177.1|42157.1|42178.1|42158.1|42177.1|42157.1|3
1721679370000|2024-07-22 20:16:10|42178.6|42158.6|42174.6|42154.6|42178.6|42158.6|42174.6|42154.6|7
1721679380000|2024-07-22 20:16:20|42172.1|42152.1|42172.1|42152.1|42172.1|42152.1|42172.1|42152.1|5
1721679390000|2024-07-22 20:16:30|42169.6|42149.6|42169.6|42149.6|42169.6|42149.6|42169.6|42149.6|1
1721679510000|2024-07-22 20:18:30|42168.1|42148.1|42166.7|42146.7|42168.1|42148.1|42166.7|42146.7|1
1721679550000|2024-07-22 20:19:10|42165.2|42145.2|42164.2|42144.2|42165.2|42145.2|42164.2|42144.2|1
1721679570000|2024-07-22 20:19:30|||||||||1
1721679580000|2024-07-22 20:19:40|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|2
1721679600000|2024-07-22 20:20:00|42165.2|42145.2|42164.2|42144.2|42165.2|42145.2|42164.2|42144.2|0
1721679650000|2024-07-22 20:20:50|||||||||1
1721679670000|2024-07-22 20:21:10|42163.2|42143.2|42160.7|42140.7|42163.2|42143.2|42160.7|42140.7|11
1721679680000|2024-07-22 20:21:20|||||||||7
1721679700000|2024-07-22 20:21:40|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|0
1721679730000|2024-07-22 20:22:10|42160.7|42140.7|42161.7|42141.7|42161.7|42141.7|42160.7|42140.7|4
1721679740000|2024-07-22 20:22:20|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|0
1721679760000|2024-07-22 20:22:40|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|2
1721679790000|2024-07-22 20:23:10|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|0
1721679800000|2024-07-22 20:23:20|42161.7|42141.7|42164.2|42144.2|42164.2|42144.2|42161.7|42141.7|6
1721679810000|2024-07-22 20:23:30|||||||||1
1721679890000|2024-07-22 20:24:50|||||||||1
1721679970000|2024-07-22 20:26:10|42165.2|42145.2|42166.7|42146.7|42166.7|42146.7|42165.2|42145.2|1
1721679980000|2024-07-22 20:26:20|42165.7|42145.7|42165.7|42145.7|42166.7|42146.7|42165.7|42145.7|0
1721679990000|2024-07-22 20:26:30|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|8
1721680000000|2024-07-22 20:26:40|||||||||1
1721680030000|2024-07-22 20:27:10|42166.7|42146.7|42163.2|42143.2|42168.2|42148.2|42163.2|42143.2|5
1721680050000|2024-07-22 20:27:30|42162.2|42142.2|42162.2|42142.2|42163.2|42143.2|42162.2|42142.2|1
1721680160000|2024-07-22 20:29:20|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|0
1721680190000|2024-07-22 20:29:50|42162.2|42142.2|42163.2|42143.2|42163.2|42143.2|42162.2|42142.2|0
1721680200000|2024-07-22 20:30:00|42162.2|42142.2|42163.2|42143.2|42163.2|42143.2|42162.2|42142.2|0
1721680210000|2024-07-22 20:30:10|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|0
1721680230000|2024-07-22 20:30:30|42162.2|42142.2|42163.2|42143.2|42163.2|42143.2|42162.2|42142.2|6
1721680240000|2024-07-22 20:30:40|42160.7|42140.7|42159.7|42139.7|42160.7|42140.7|42159.7|42139.7|23
1721680270000|2024-07-22 20:31:10|42158.2|42138.2|42160.7|42140.7|42160.7|42140.7|42158.2|42138.2|5
1721680330000|2024-07-22 20:32:10|42162.2|42142.2|42163.2|42143.2|42163.2|42143.2|42162.2|42142.2|1
1721680350000|2024-07-22 20:32:30|||||||||13
1721680380000|2024-07-22 20:33:00|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|6
1721680450000|2024-07-22 20:34:10|||||||||1
1721680470000|2024-07-22 20:34:30|||||||||1
1721680520000|2024-07-22 20:35:20|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|0
1721680530000|2024-07-22 20:35:30|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|0
1721680580000|2024-07-22 20:36:20|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|1
1721680590000|2024-07-22 20:36:30|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|17
1721680680000|2024-07-22 20:38:00|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|5
1721680790000|2024-07-22 20:39:50|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|0
1721680800000|2024-07-22 20:40:00|42151.7|42131.7|42149.2|42129.2|42151.7|42131.7|42149.2|42129.2|2
1721680860000|2024-07-22 20:41:00|42148.8|42128.8|42146.7|42126.7|42148.8|42128.8|42146.7|42126.7|0
1721680870000|2024-07-22 20:41:10|42145.7|42125.7|42146.7|42126.7|42146.7|42126.7|42145.7|42125.7|1
1721680880000|2024-07-22 20:41:20|42145.7|42125.7|42145.7|42125.7|42145.7|42125.7|42145.7|42125.7|0
1721680900000|2024-07-22 20:41:40|||||||||1
1721680920000|2024-07-22 20:42:00|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|0
1721680930000|2024-07-22 20:42:10|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|1
1721680980000|2024-07-22 20:43:00|42145.7|42125.7|42141.7|42121.7|42145.7|42125.7|42141.7|42121.7|1
1721681000000|2024-07-22 20:43:20|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|1
1721681090000|2024-07-22 20:44:50|||||||||1
1721681100000|2024-07-22 20:45:00|42140.3|42120.3|42136.8|42116.8|42140.3|42120.3|42136.8|42116.8|10
1721681110000|2024-07-22 20:45:10|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|1
1721681130000|2024-07-22 20:45:30|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|0
1721681140000|2024-07-22 20:45:40|42130.3|42110.3|42131.3|42111.3|42131.3|42111.3|42130.3|42110.3|0
1721681150000|2024-07-22 20:45:50|42130.3|42110.3|42130.3|42110.3|42130.3|42110.3|42130.3|42110.3|5
1721681160000|2024-07-22 20:46:00|42127.8|42107.8|42114.7|42094.7|42127.8|42107.8|42114.7|42094.7|56
1721681170000|2024-07-22 20:46:10|42110.3|42090.3|42111.3|42091.3|42111.8|42091.8|42110.3|42090.3|13
1721681180000|2024-07-22 20:46:20|42112.8|42092.8|42114.3|42094.3|42114.3|42094.3|42112.8|42092.8|2
1721681200000|2024-07-22 20:46:40|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|42115.3|42095.3|0
1721681210000|2024-07-22 20:46:50|42114.3|42094.3|42115.3|42095.3|42115.3|42095.3|42114.3|42094.3|0
1721681230000|2024-07-22 20:47:10|||||||||1
1721681240000|2024-07-22 20:47:20|||||||||1
1721681340000|2024-07-22 20:49:00|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|6
1721681360000|2024-07-22 20:49:20|42115.3|42095.3|42116.8|42096.8|42118.3|42098.3|42115.3|42095.3|7
1721681380000|2024-07-22 20:49:40|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|12
1721681400000|2024-07-22 20:50:00|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|5
1721681410000|2024-07-22 20:50:10|42119.3|42099.3|42118.3|42098.3|42119.3|42099.3|42118.3|42098.3|0
1721681420000|2024-07-22 20:50:20|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|2
1721681460000|2024-07-22 20:51:00|||||||||1
1721681470000|2024-07-22 20:51:10|42118.3|42098.3|42119.3|42099.3|42120.8|42100.8|42118.3|42098.3|14
1721681480000|2024-07-22 20:51:20|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|42118.3|42098.3|0
1721681490000|2024-07-22 20:51:30|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|0
1721681510000|2024-07-22 20:51:50|42118.3|42098.3|42115.8|42095.8|42118.3|42098.3|42115.8|42095.8|4
1721681520000|2024-07-22 20:52:00|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1721681540000|2024-07-22 20:52:20|42113.3|42093.3|42113.3|42093.3|42113.3|42093.3|42113.3|42093.3|0
1721681550000|2024-07-22 20:52:30|||||||||12
1721681560000|2024-07-22 20:52:40|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|0
1721681580000|2024-07-22 20:53:00|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|1
1721681600000|2024-07-22 20:53:20|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|2
1721681630000|2024-07-22 20:53:50|42104.3|42084.3|42102.3|42082.3|42104.3|42084.3|42102.3|42082.3|0
1721681640000|2024-07-22 20:54:00|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|3
1721681650000|2024-07-22 20:54:10|42098.8|42078.8|42094.3|42074.3|42098.8|42078.8|42094.3|42074.3|5
1721681660000|2024-07-22 20:54:20|42093.3|42073.3|42091.3|42071.3|42093.3|42073.3|42090.3|42070.3|10
1721681670000|2024-07-22 20:54:30|42092.8|42072.8|42091.3|42071.3|42092.8|42072.8|42091.3|42071.3|9
1721681680000|2024-07-22 20:54:40|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|6
1721681690000|2024-07-22 20:54:50|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|12
1721681700000|2024-07-22 20:55:00|42096.8|42076.8|42101.8|42081.8|42101.8|42081.8|42096.8|42076.8|7
1721681710000|2024-07-22 20:55:10|||||||||5
1721681720000|2024-07-22 20:55:20|||||||||6
1721681730000|2024-07-22 20:55:30|42103.3|42083.3|42106.3|42086.3|42106.3|42086.3|42103.3|42083.3|3
1721681740000|2024-07-22 20:55:40|42110.8|42090.8|42108.8|42088.8|42112.8|42092.8|42108.8|42088.8|27
1721681750000|2024-07-22 20:55:50|||||||||5
1721681760000|2024-07-22 20:56:00|42107.3|42087.3|42108.8|42088.8|42108.8|42088.8|42107.3|42087.3|3
1721681770000|2024-07-22 20:56:10|42107.3|42087.3|42108.8|42088.8|42108.8|42088.8|42107.3|42087.3|5
1721681780000|2024-07-22 20:56:20|42107.8|42087.8|42106.3|42086.3|42107.8|42087.8|42106.3|42086.3|9
1721681790000|2024-07-22 20:56:30|||||||||3
1721681800000|2024-07-22 20:56:40|||||||||3
1721681810000|2024-07-22 20:56:50|||||||||5
1721681820000|2024-07-22 20:57:00|||||||||8
1721681830000|2024-07-22 20:57:10|||||||||12
1721681840000|2024-07-22 20:57:20|||||||||9
1721681850000|2024-07-22 20:57:30|||||||||8
1721681860000|2024-07-22 20:57:40|||||||||8
1721681870000|2024-07-22 20:57:50|42107.8|42087.8|42107.8|42087.8|42107.8|42087.8|42107.8|42087.8|10
1721681880000|2024-07-22 20:58:00|42106.3|42086.3|42107.3|42087.3|42107.8|42087.8|42106.3|42086.3|11
1721681890000|2024-07-22 20:58:10|||||||||8
1721681900000|2024-07-22 20:58:20|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|9
1721681910000|2024-07-22 20:58:30|||||||||8
1721681920000|2024-07-22 20:58:40|||||||||8
1721681930000|2024-07-22 20:58:50|42108.8|42088.8|42123.4|42103.4|42123.4|42103.4|42108.8|42088.8|16
1721681940000|2024-07-22 20:59:00|42124.9|42104.9|42129.9|42109.9|42129.9|42109.9|42124.9|42104.9|10
1721681950000|2024-07-22 20:59:10|42132.4|42112.4|42134.4|42114.4|42134.4|42114.4|42132.4|42112.4|13
1721681960000|2024-07-22 20:59:20|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|11
1721681970000|2024-07-22 20:59:30|42133.4|42113.4|42135.9|42115.9|42135.9|42115.9|42133.4|42113.4|17
1721681980000|2024-07-22 20:59:40|42134.4|42114.4|42135.9|42115.9|42135.9|42115.9|42134.4|42114.4|12
1721681990000|2024-07-22 20:59:50|42134.4|42114.4|42125.4|42105.4|42135.9|42115.9|42125.4|42105.4|17
1721685610000|2024-07-22 22:00:10|42079.6|42059.6|42087.6|42067.6|42087.6|42067.6|42079.6|42059.6|10
1721685620000|2024-07-22 22:00:20|42090.1|42070.1|42115.6|42095.6|42115.6|42095.6|42090.1|42070.1|10
1721685660000|2024-07-22 22:01:00|42120.1|42100.1|42101.7|42081.7|42121.1|42101.1|42101.7|42081.7|7
1721685670000|2024-07-22 22:01:10|42100.7|42080.7|42100.7|42080.7|42100.7|42080.7|42100.7|42080.7|3
1721685680000|2024-07-22 22:01:20|42099.2|42079.2|42097.7|42077.7|42099.2|42079.2|42097.7|42077.7|2
1721685690000|2024-07-22 22:01:30|42088.7|42068.7|42078.2|42058.2|42088.7|42068.7|42078.2|42058.2|2
1721685710000|2024-07-22 22:01:50|42077.1|42057.1|42070.1|42050.1|42077.1|42057.1|42070.1|42050.1|1
1721685720000|2024-07-22 22:02:00|||||||||1
1721685730000|2024-07-22 22:02:10|42071.6|42051.6|42070.1|42050.1|42072.6|42052.6|42070.1|42050.1|11
1721685750000|2024-07-22 22:02:30|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|2
1721685760000|2024-07-22 22:02:40|||||||||1
1721685770000|2024-07-22 22:02:50|||||||||4
1721685780000|2024-07-22 22:03:00|42072.6|42052.6|42077.6|42057.6|42077.6|42057.6|42072.6|42052.6|6
1721685790000|2024-07-22 22:03:10|42079.1|42059.1|42080.6|42060.6|42080.6|42060.6|42079.1|42059.1|4
1721685810000|2024-07-22 22:03:30|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|0
1721685820000|2024-07-22 22:03:40|42076.6|42056.6|42076.6|42056.6|42079.1|42059.1|42076.6|42056.6|0
1721685830000|2024-07-22 22:03:50|42075.1|42055.1|42074.1|42054.1|42075.1|42055.1|42074.1|42054.1|0
1721685840000|2024-07-22 22:04:00|42075.6|42055.6|42075.6|42055.6|42076.6|42056.6|42074.1|42054.1|0
1721685850000|2024-07-22 22:04:10|42076.6|42056.6|42074.1|42054.1|42076.6|42056.6|42074.1|42054.1|0
1721685860000|2024-07-22 22:04:20|42075.6|42055.6|42074.1|42054.1|42076.6|42056.6|42074.1|42054.1|0
1721685880000|2024-07-22 22:04:40|42075.1|42055.1|42076.6|42056.6|42076.6|42056.6|42075.1|42055.1|2
1721685890000|2024-07-22 22:04:50|||||||||3
1721685920000|2024-07-22 22:05:20|42078.1|42058.1|42080.1|42060.1|42080.1|42060.1|42078.1|42058.1|2
1721685960000|2024-07-22 22:06:00|||||||||2
1721685970000|2024-07-22 22:06:10|42077.6|42057.6|42075.1|42055.1|42077.6|42057.6|42075.1|42055.1|3
1721685980000|2024-07-22 22:06:20|||||||||1
1721686010000|2024-07-22 22:06:50|42073.6|42053.6|42075.1|42055.1|42075.1|42055.1|42073.6|42053.6|1
1721686020000|2024-07-22 22:07:00|42073.6|42053.6|42071.1|42051.1|42073.6|42053.6|42071.1|42051.1|0
1721686070000|2024-07-22 22:07:50|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|5
1721686090000|2024-07-22 22:08:10|42076.1|42056.1|42077.6|42057.6|42077.6|42057.6|42076.1|42056.1|0
1721686120000|2024-07-22 22:08:40|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|2
1721686130000|2024-07-22 22:08:50|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|22
1721686190000|2024-07-22 22:09:50|||||||||4
1721686230000|2024-07-22 22:10:30|||||||||1
1721686300000|2024-07-22 22:11:40|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|3
1721686310000|2024-07-22 22:11:50|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|1
1721686360000|2024-07-22 22:12:40|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1721686370000|2024-07-22 22:12:50|42074.6|42054.6|42077.1|42057.1|42077.1|42057.1|42074.6|42054.6|6
1721686380000|2024-07-22 22:13:00|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|0
1721686440000|2024-07-22 22:14:00|||||||||1
1721686490000|2024-07-22 22:14:50|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|4
1721686510000|2024-07-22 22:15:10|||||||||1
1721686570000|2024-07-22 22:16:10|||||||||1
1721686580000|2024-07-22 22:16:20|||||||||1
1721686650000|2024-07-22 22:17:30|||||||||1
1721686670000|2024-07-22 22:17:50|||||||||2
1721686720000|2024-07-22 22:18:40|42080.6|42060.6|42090.1|42070.1|42092.6|42072.6|42080.6|42060.6|19
1721686730000|2024-07-22 22:18:50|42092.6|42072.6|42091.1|42071.1|42092.6|42072.6|42090.1|42070.1|0
1721686740000|2024-07-22 22:19:00|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1721686790000|2024-07-22 22:19:50|42091.6|42071.6|42092.6|42072.6|42092.6|42072.6|42090.1|42070.1|4
1721686850000|2024-07-22 22:20:50|42094.6|42074.6|42095.7|42075.7|42095.7|42075.7|42094.6|42074.6|2
1721686870000|2024-07-22 22:21:10|42098.2|42078.2|42097.1|42077.1|42098.2|42078.2|42097.1|42077.1|2
1721686940000|2024-07-22 22:22:20|42098.2|42078.2|42097.1|42077.1|42098.2|42078.2|42097.1|42077.1|4
1721687000000|2024-07-22 22:23:20|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|2
1721687010000|2024-07-22 22:23:30|42095.7|42075.7|42091.1|42071.1|42095.7|42075.7|42091.1|42071.1|1
1721687030000|2024-07-22 22:23:50|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|25
1721687040000|2024-07-22 22:24:00|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|0
1721687070000|2024-07-22 22:24:30|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|6
1721687080000|2024-07-22 22:24:40|||||||||1
1721687090000|2024-07-22 22:24:50|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|5
1721687150000|2024-07-22 22:25:50|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|2
1721687160000|2024-07-22 22:26:00|42084.7|42064.7|42085.7|42065.7|42087.2|42067.2|42084.7|42064.7|15
1721687180000|2024-07-22 22:26:20|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|0
1721687190000|2024-07-22 22:26:30|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1721687200000|2024-07-22 22:26:40|42071.1|42051.1|42068.2|42048.2|42071.1|42051.1|42068.2|42048.2|0
1721687210000|2024-07-22 22:26:50|42067.2|42047.2|42066.1|42046.1|42067.2|42047.2|42066.1|42046.1|2
1721687220000|2024-07-22 22:27:00|42064.7|42044.7|42067.2|42047.2|42067.2|42047.2|42063.2|42043.2|4
1721687230000|2024-07-22 22:27:10|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42067.2|42047.2|1
1721687270000|2024-07-22 22:27:50|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|0
1721687290000|2024-07-22 22:28:10|42070.7|42050.7|42077.2|42057.2|42077.2|42057.2|42070.7|42050.7|4
1721687340000|2024-07-22 22:29:00|42078.2|42058.2|42079.7|42059.7|42079.7|42059.7|42078.2|42058.2|0
1721687360000|2024-07-22 22:29:20|||||||||3
1721687400000|2024-07-22 22:30:00|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|2
1721687420000|2024-07-22 22:30:20|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|0
1721687450000|2024-07-22 22:30:50|||||||||3
1721687460000|2024-07-22 22:31:00|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|1
1721687470000|2024-07-22 22:31:10|42084.7|42064.7|42083.2|42063.2|42084.7|42064.7|42083.2|42063.2|0
1721687520000|2024-07-22 22:32:00|42082.2|42062.2|42085.7|42065.7|42085.7|42065.7|42082.2|42062.2|1
1721687590000|2024-07-22 22:33:10|42083.2|42063.2|42082.2|42062.2|42083.2|42063.2|42082.2|42062.2|2
1721687610000|2024-07-22 22:33:30|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|1
1721687670000|2024-07-22 22:34:30|42082.2|42062.2|42078.2|42058.2|42082.2|42062.2|42078.2|42058.2|2
1721687690000|2024-07-22 22:34:50|||||||||1
1721687700000|2024-07-22 22:35:00|||||||||1
1721687720000|2024-07-22 22:35:20|42079.7|42059.7|42080.7|42060.7|42080.7|42060.7|42079.7|42059.7|2
1721687730000|2024-07-22 22:35:30|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1721687750000|2024-07-22 22:35:50|42083.2|42063.2|42081.7|42061.7|42083.2|42063.2|42081.7|42061.7|0
1721687760000|2024-07-22 22:36:00|42080.7|42060.7|42081.7|42061.7|42081.7|42061.7|42080.7|42060.7|0
1721687870000|2024-07-22 22:37:50|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|0
1721687900000|2024-07-22 22:38:20|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|2
1721687910000|2024-07-22 22:38:30|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|0
1721687930000|2024-07-22 22:38:50|||||||||1
1721687940000|2024-07-22 22:39:00|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|0
1721687950000|2024-07-22 22:39:10|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|0
1721687980000|2024-07-22 22:39:40|42083.2|42063.2|42084.7|42064.7|42084.7|42064.7|42083.2|42063.2|1
1721687990000|2024-07-22 22:39:50|||||||||1
1721688000000|2024-07-22 22:40:00|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|0
1721688040000|2024-07-22 22:40:40|||||||||3
1721688060000|2024-07-22 22:41:00|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|0
1721688100000|2024-07-22 22:41:40|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|2
1721688150000|2024-07-22 22:42:30|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|0
1721688180000|2024-07-22 22:43:00|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1721688220000|2024-07-22 22:43:40|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|1
1721688260000|2024-07-22 22:44:20|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|0
1721688290000|2024-07-22 22:44:50|42088.2|42068.2|42088.2|42068.2|42088.2|42068.2|42088.2|42068.2|1
1721688310000|2024-07-22 22:45:10|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|0
1721688330000|2024-07-22 22:45:30|42085.8|42065.8|42087.2|42067.2|42087.2|42067.2|42085.8|42065.8|0
1721688370000|2024-07-22 22:46:10|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|0
1721688410000|2024-07-22 22:46:50|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|0
1721688430000|2024-07-22 22:47:10|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|0
1721688440000|2024-07-22 22:47:20|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|1
1721688480000|2024-07-22 22:48:00|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|0
1721688550000|2024-07-22 22:49:10|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|8
1721688560000|2024-07-22 22:49:20|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|5
1721688570000|2024-07-22 22:49:30|||||||||3
1721688580000|2024-07-22 22:49:40|||||||||1
1721688600000|2024-07-22 22:50:00|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1721688610000|2024-07-22 22:50:10|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|0
1721688630000|2024-07-22 22:50:30|42076.8|42056.8|42074.3|42054.3|42076.8|42056.8|42074.3|42054.3|0
1721688650000|2024-07-22 22:50:50|42075.8|42055.8|42074.3|42054.3|42075.8|42055.8|42074.3|42054.3|0
1721688670000|2024-07-22 22:51:10|42078.3|42058.3|42079.3|42059.3|42079.3|42059.3|42078.3|42058.3|2
1721688710000|2024-07-22 22:51:50|42081.8|42061.8|42080.8|42060.8|42081.8|42061.8|42080.8|42060.8|0
1721688720000|2024-07-22 22:52:00|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|0
1721688760000|2024-07-22 22:52:40|42080.3|42060.3|42078.3|42058.3|42080.3|42060.3|42078.3|42058.3|0
1721688780000|2024-07-22 22:53:00|42079.3|42059.3|42081.8|42061.8|42081.8|42061.8|42078.3|42058.3|1
1721688900000|2024-07-22 22:55:00|42079.8|42059.8|42079.8|42059.8|42079.8|42059.8|42079.8|42059.8|0
1721688910000|2024-07-22 22:55:10|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|0
1721688960000|2024-07-22 22:56:00|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1721688970000|2024-07-22 22:56:10|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|0
1721689020000|2024-07-22 22:57:00|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1721689030000|2024-07-22 22:57:10|42078.3|42058.3|42076.8|42056.8|42078.3|42058.3|42076.8|42056.8|0
1721689050000|2024-07-22 22:57:30|42078.3|42058.3|42076.8|42056.8|42078.3|42058.3|42076.8|42056.8|0
1721689150000|2024-07-22 22:59:10|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|5
1721689250000|2024-07-22 23:00:50|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|2
1721689260000|2024-07-22 23:01:00|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42070.8|42050.8|3
1721689310000|2024-07-22 23:01:50|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|1
1721689320000|2024-07-22 23:02:00|42070.8|42050.8|42069.8|42049.8|42070.8|42050.8|42069.8|42049.8|0
1721689370000|2024-07-22 23:02:50|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|2
1721689380000|2024-07-22 23:03:00|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|0
1721689410000|2024-07-22 23:03:30|||||||||2
1721689420000|2024-07-22 23:03:40|42068.8|42048.8|42069.8|42049.8|42069.8|42049.8|42068.8|42048.8|0
1721689430000|2024-07-22 23:03:50|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1721689470000|2024-07-22 23:04:30|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|0
1721689480000|2024-07-22 23:04:40|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1721689500000|2024-07-22 23:05:00|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|0
1721689520000|2024-07-22 23:05:20|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42068.8|42048.8|0
1721689530000|2024-07-22 23:05:30|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|2
1721689560000|2024-07-22 23:06:00|42064.8|42044.8|42056.3|42036.3|42064.8|42044.8|42056.3|42036.3|13
1721689570000|2024-07-22 23:06:10|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|1
1721689580000|2024-07-22 23:06:20|42053.3|42033.3|42051.9|42031.9|42053.3|42033.3|42051.9|42031.9|3
1721689590000|2024-07-22 23:06:30|42048.3|42028.3|42049.4|42029.4|42049.4|42029.4|42048.3|42028.3|6
1721689600000|2024-07-22 23:06:40|42050.4|42030.4|42045.8|42025.8|42050.4|42030.4|42045.8|42025.8|8
1721689620000|2024-07-22 23:07:00|42042.9|42022.9|42053.3|42033.3|42053.3|42033.3|42042.9|42022.9|12
1721689630000|2024-07-22 23:07:10|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1721689640000|2024-07-22 23:07:20|42053.8|42033.8|42059.8|42039.8|42059.8|42039.8|42053.8|42033.8|6
1721689650000|2024-07-22 23:07:30|42061.3|42041.3|42063.3|42043.3|42063.3|42043.3|42061.3|42041.3|5
1721689660000|2024-07-22 23:07:40|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|4
1721689670000|2024-07-22 23:07:50|42065.8|42045.8|42066.9|42046.9|42066.9|42046.9|42065.8|42045.8|0
1721689680000|2024-07-22 23:08:00|42065.8|42045.8|42063.3|42043.3|42065.8|42045.8|42063.3|42043.3|0
1721689720000|2024-07-22 23:08:40|42064.4|42044.4|42065.8|42045.8|42065.8|42045.8|42064.4|42044.4|8
1721689730000|2024-07-22 23:08:50|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|0
1721689740000|2024-07-22 23:09:00|42070.8|42050.8|42071.9|42051.9|42071.9|42051.9|42070.8|42050.8|3
1721689750000|2024-07-22 23:09:10|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|42071.9|42051.9|0
1721689770000|2024-07-22 23:09:30|42071.9|42051.9|42073.3|42053.3|42073.3|42053.3|42071.9|42051.9|0
1721689790000|2024-07-22 23:09:50|||||||||1
1721689800000|2024-07-22 23:10:00|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1721689810000|2024-07-22 23:10:10|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|0
1721689820000|2024-07-22 23:10:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1721689840000|2024-07-22 23:10:40|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|0
1721689880000|2024-07-22 23:11:20|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|0
1721689890000|2024-07-22 23:11:30|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|2
1721689950000|2024-07-22 23:12:30|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|0
1721689970000|2024-07-22 23:12:50|42071.9|42051.9|42070.9|42050.9|42071.9|42051.9|42070.9|42050.9|0
1721690030000|2024-07-22 23:13:50|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|2
1721690040000|2024-07-22 23:14:00|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|2
1721690110000|2024-07-22 23:15:10|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|2
1721690130000|2024-07-22 23:15:30|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|1
1721690170000|2024-07-22 23:16:10|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|0
1721690220000|2024-07-22 23:17:00|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|3
1721690300000|2024-07-22 23:18:20|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|0
1721690310000|2024-07-22 23:18:30|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|0
1721690330000|2024-07-22 23:18:50|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|0
1721690370000|2024-07-22 23:19:30|42062.9|42042.9|42063.9|42043.9|42063.9|42043.9|42062.9|42042.9|10
1721690380000|2024-07-22 23:19:40|42065|42045|42066.4|42046.4|42066.4|42046.4|42065|42045|0
1721690410000|2024-07-22 23:20:10|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|0
1721690420000|2024-07-22 23:20:20|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1721690450000|2024-07-22 23:20:50|42067.9|42047.9|42068.9|42048.9|42068.9|42048.9|42067.9|42047.9|0
1721690470000|2024-07-22 23:21:10|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|0
1721690490000|2024-07-22 23:21:30|42069.4|42049.4|42070.4|42050.4|42070.4|42050.4|42069.4|42049.4|1
1721690520000|2024-07-22 23:22:00|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|0
1721690570000|2024-07-22 23:22:50|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|0
1721690590000|2024-07-22 23:23:10|42067.9|42047.9|42066.9|42046.9|42067.9|42047.9|42066.9|42046.9|0
1721690670000|2024-07-22 23:24:30|42067.9|42047.9|42066.9|42046.9|42067.9|42047.9|42066.9|42046.9|0
1721690690000|2024-07-22 23:24:50|42069|42049|42069|42049|42069|42049|42069|42049|1
1721690700000|2024-07-22 23:25:00|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42069.4|42049.4|0
1721690710000|2024-07-22 23:25:10|42068.4|42048.4|42066.9|42046.9|42068.4|42048.4|42066.9|42046.9|1
1721690720000|2024-07-22 23:25:20|||||||||2
1721690750000|2024-07-22 23:25:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1721690810000|2024-07-22 23:26:50|42065.5|42045.5|42066.9|42046.9|42066.9|42046.9|42065.5|42045.5|0
1721690830000|2024-07-22 23:27:10|42065.5|42045.5|42063.4|42043.4|42065.5|42045.5|42063.4|42043.4|4
1721690850000|2024-07-22 23:27:30|||||||||2
1721690880000|2024-07-22 23:28:00|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|8
1721690940000|2024-07-22 23:29:00|||||||||1
1721690950000|2024-07-22 23:29:10|42064|42044|42065.5|42045.5|42065.5|42045.5|42064|42044|1
1721690970000|2024-07-22 23:29:30|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|0
1721690990000|2024-07-22 23:29:50|42068|42048|42068|42048|42068|42048|42068|42048|2
1721691000000|2024-07-22 23:30:00|42069|42049|42069|42049|42069|42049|42068|42048|5
1721691020000|2024-07-22 23:30:20|42068|42048|42066.9|42046.9|42068|42048|42066.9|42046.9|0
1721691040000|2024-07-22 23:30:40|42067|42047|42065.5|42045.5|42067|42047|42065.5|42045.5|2
1721691110000|2024-07-22 23:31:50|42064.5|42044.5|42065.5|42045.5|42065.5|42045.5|42064.5|42044.5|2
1721691130000|2024-07-22 23:32:10|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|1
1721691190000|2024-07-22 23:33:10|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|3
1721691200000|2024-07-22 23:33:20|42067|42047|42067|42047|42067|42047|42067|42047|0
1721691220000|2024-07-22 23:33:40|42068|42048|42068|42048|42068|42048|42068|42048|0
1721691320000|2024-07-22 23:35:20|42069|42049|42069|42049|42069|42049|42069|42049|3
1721691410000|2024-07-22 23:36:50|42068|42048|42068|42048|42068|42048|42068|42048|0
1721691540000|2024-07-22 23:39:00|||||||||1
1721691550000|2024-07-22 23:39:10|||||||||1
1721691670000|2024-07-22 23:41:10|42066.5|42046.5|42065.5|42045.5|42068|42048|42065.5|42045.5|3
1721691820000|2024-07-22 23:43:40|42067|42047|42065.5|42045.5|42067|42047|42065.5|42045.5|1
1721691830000|2024-07-22 23:43:50|42064|42044|42064|42044|42064|42044|42064|42044|0
1721691840000|2024-07-22 23:44:00|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|0
1721691900000|2024-07-22 23:45:00|42067|42047|42067|42047|42067|42047|42067|42047|0
1721691910000|2024-07-22 23:45:10|||||||||4
1721691940000|2024-07-22 23:45:40|42068|42048|42068|42048|42068|42048|42068|42048|0
1721692020000|2024-07-22 23:47:00|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|5
1721692030000|2024-07-22 23:47:10|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|5
1721692090000|2024-07-22 23:48:10|42072|42052|42072|42052|42074.5|42054.5|42072|42052|3
1721692160000|2024-07-22 23:49:20|||||||||1
1721692200000|2024-07-22 23:50:00|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|1
1721692210000|2024-07-22 23:50:10|42069.5|42049.5|42068.5|42048.5|42069.5|42049.5|42068.5|42048.5|0
1721692240000|2024-07-22 23:50:40|42065.6|42045.6|42063.5|42043.5|42065.6|42045.6|42063.5|42043.5|4
1721692260000|2024-07-22 23:51:00|42060.6|42040.6|42058.5|42038.5|42060.6|42040.6|42058.5|42038.5|0
1721692320000|2024-07-22 23:52:00|||||||||1
1721692330000|2024-07-22 23:52:10|||||||||1
1721692360000|2024-07-22 23:52:40|42057|42037|42057|42037|42057|42037|42057|42037|1
1721692390000|2024-07-22 23:53:10|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|0
1721692410000|2024-07-22 23:53:30|42057|42037|42055.6|42035.6|42057|42037|42055.6|42035.6|0
1721692420000|2024-07-22 23:53:40|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|1
1721692430000|2024-07-22 23:53:50|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1721692460000|2024-07-22 23:54:20|42052|42032|42053.5|42033.5|42053.5|42033.5|42052|42032|0
1721692480000|2024-07-22 23:54:40|42052|42032|42053.5|42033.5|42053.5|42033.5|42052|42032|0
1721692490000|2024-07-22 23:54:50|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|1
1721692530000|2024-07-22 23:55:30|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|0
1721692560000|2024-07-22 23:56:00|42062.1|42042.1|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|15
1721692580000|2024-07-22 23:56:20|42061.6|42041.6|42059.6|42039.6|42061.6|42041.6|42059.6|42039.6|2
1721692590000|2024-07-22 23:56:30|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|8
1721692600000|2024-07-22 23:56:40|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|1
1721692610000|2024-07-22 23:56:50|42056|42036|42054.6|42034.6|42056|42036|42054.6|42034.6|1
1721692620000|2024-07-22 23:57:00|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1721692630000|2024-07-22 23:57:10|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|0
1721692640000|2024-07-22 23:57:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|2
1721692760000|2024-07-22 23:59:20|42058.1|42038.1|42065.6|42045.6|42065.6|42045.6|42058.1|42038.1|10
1721692780000|2024-07-22 23:59:40|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42065.6|42045.6|0
1721692790000|2024-07-22 23:59:50|||||||||1
1721692800000|2024-07-23 00:00:00|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42067.1|42047.1|9
1721692810000|2024-07-23 00:00:10|42067.1|42047.1|42068.1|42048.1|42068.1|42048.1|42065.6|42045.6|4
1721692820000|2024-07-23 00:00:20|||||||||1
1721692830000|2024-07-23 00:00:30|42066.6|42046.6|42069.6|42049.6|42069.6|42049.6|42066.6|42046.6|6
1721692840000|2024-07-23 00:00:40|42071.6|42051.6|42072.6|42052.6|42072.6|42052.6|42071.6|42051.6|3
1721692850000|2024-07-23 00:00:50|42074.1|42054.1|42077.6|42057.6|42077.6|42057.6|42074.1|42054.1|1
1721692860000|2024-07-23 00:01:00|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|4
1721692870000|2024-07-23 00:01:10|42084.1|42064.1|42082.6|42062.6|42084.1|42064.1|42082.6|42062.6|13
1721692890000|2024-07-23 00:01:30|42081.6|42061.6|42072.6|42052.6|42081.6|42061.6|42072.6|42052.6|10
1721692900000|2024-07-23 00:01:40|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|0
1721692910000|2024-07-23 00:01:50|42072.6|42052.6|42072.6|42052.6|42074.1|42054.1|42072.6|42052.6|4
1721692920000|2024-07-23 00:02:00|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|2
1721692930000|2024-07-23 00:02:10|42072.6|42052.6|42077.6|42057.6|42077.6|42057.6|42072.6|42052.6|3
1721692940000|2024-07-23 00:02:20|42078.7|42058.7|42077.6|42057.6|42078.7|42058.7|42077.6|42057.6|0
1721692950000|2024-07-23 00:02:30|42078.7|42058.7|42080.1|42060.1|42080.1|42060.1|42078.7|42058.7|3
1721692970000|2024-07-23 00:02:50|42082.6|42062.6|42082.6|42062.6|42083.7|42063.7|42082.6|42062.6|4
1721692980000|2024-07-23 00:03:00|42083.7|42063.7|42084.1|42064.1|42086.6|42066.6|42083.7|42063.7|3
1721692990000|2024-07-23 00:03:10|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|1
1721693000000|2024-07-23 00:03:20|42080.1|42060.1|42078.7|42058.7|42081.6|42061.6|42078.7|42058.7|2
1721693040000|2024-07-23 00:04:00|42080.1|42060.1|42078.7|42058.7|42080.1|42060.1|42078.7|42058.7|1
1721693060000|2024-07-23 00:04:20|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|3
1721693070000|2024-07-23 00:04:30|42079.1|42059.1|42082.6|42062.6|42082.6|42062.6|42077.6|42057.6|3
1721693080000|2024-07-23 00:04:40|||||||||2
1721693090000|2024-07-23 00:04:50|42081.2|42061.2|42084.1|42064.1|42084.1|42064.1|42080.1|42060.1|3
1721693110000|2024-07-23 00:05:10|42085.6|42065.6|42090.1|42070.1|42090.1|42070.1|42085.6|42065.6|7
1721693120000|2024-07-23 00:05:20|||||||||2
1721693140000|2024-07-23 00:05:40|42089.1|42069.1|42089.1|42069.1|42089.1|42069.1|42089.1|42069.1|8
1721693150000|2024-07-23 00:05:50|||||||||1
1721693160000|2024-07-23 00:06:00|42087.6|42067.6|42087.7|42067.7|42087.7|42067.7|42084.1|42064.1|3
1721693170000|2024-07-23 00:06:10|42085.6|42065.6|42084.1|42064.1|42085.6|42065.6|42084.1|42064.1|0
1721693180000|2024-07-23 00:06:20|42085.2|42065.2|42085.6|42065.6|42087.7|42067.7|42085.2|42065.2|2
1721693190000|2024-07-23 00:06:30|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|1
1721693210000|2024-07-23 00:06:50|42082.7|42062.7|42081.6|42061.6|42082.7|42062.7|42081.6|42061.6|1
1721693230000|2024-07-23 00:07:10|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|0
1721693240000|2024-07-23 00:07:20|42083.1|42063.1|42084.1|42064.1|42084.1|42064.1|42083.1|42063.1|4
1721693260000|2024-07-23 00:07:40|||||||||1
1721693270000|2024-07-23 00:07:50|42087.7|42067.7|42089.1|42069.1|42089.1|42069.1|42087.7|42067.7|1
1721693280000|2024-07-23 00:08:00|||||||||2
1721693290000|2024-07-23 00:08:10|42091.2|42071.2|42092.7|42072.7|42092.7|42072.7|42090.2|42070.2|1
1721693300000|2024-07-23 00:08:20|42091.6|42071.6|42092.7|42072.7|42092.7|42072.7|42091.6|42071.6|0
1721693310000|2024-07-23 00:08:30|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1721693320000|2024-07-23 00:08:40|42089.1|42069.1|42091.2|42071.2|42092.7|42072.7|42089.1|42069.1|1
1721693330000|2024-07-23 00:08:50|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1721693350000|2024-07-23 00:09:10|42090.2|42070.2|42089.1|42069.1|42091.2|42071.2|42089.1|42069.1|2
1721693360000|2024-07-23 00:09:20|42090.6|42070.6|42092.7|42072.7|42092.7|42072.7|42090.6|42070.6|0
1721693370000|2024-07-23 00:09:30|42094.1|42074.1|42092.7|42072.7|42094.1|42074.1|42092.7|42072.7|0
1721693380000|2024-07-23 00:09:40|||||||||1
1721693390000|2024-07-23 00:09:50|42090.2|42070.2|42087.7|42067.7|42090.2|42070.2|42087.7|42067.7|1
1721693400000|2024-07-23 00:10:00|42086.6|42066.6|42087.7|42067.7|42087.7|42067.7|42085.2|42065.2|6
1721693410000|2024-07-23 00:10:10|42089.1|42069.1|42090.2|42070.2|42090.2|42070.2|42089.1|42069.1|0
1721693420000|2024-07-23 00:10:20|42090.6|42070.6|42092.7|42072.7|42092.7|42072.7|42090.6|42070.6|0
1721693430000|2024-07-23 00:10:30|42091.6|42071.6|42092.7|42072.7|42092.7|42072.7|42091.6|42071.6|0
1721693440000|2024-07-23 00:10:40|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|0
1721693450000|2024-07-23 00:10:50|42092.7|42072.7|42087.7|42067.7|42092.7|42072.7|42087.7|42067.7|0
1721693480000|2024-07-23 00:11:20|||||||||1
1721693510000|2024-07-23 00:11:50|42084.7|42064.7|42082.7|42062.7|42084.7|42064.7|42082.7|42062.7|0
1721693520000|2024-07-23 00:12:00|||||||||1
1721693530000|2024-07-23 00:12:10|42081.7|42061.7|42081.7|42061.7|42082.7|42062.7|42080.6|42060.6|0
1721693540000|2024-07-23 00:12:20|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1721693550000|2024-07-23 00:12:30|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|0
1721693560000|2024-07-23 00:12:40|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|2
1721693600000|2024-07-23 00:13:20|42078.7|42058.7|42077.7|42057.7|42078.7|42058.7|42077.7|42057.7|0
1721693640000|2024-07-23 00:14:00|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|1
1721693690000|2024-07-23 00:14:50|42071.2|42051.2|42072.7|42052.7|42072.7|42052.7|42069.2|42049.2|0
1721693710000|2024-07-23 00:15:10|||||||||5
1721693720000|2024-07-23 00:15:20|42074.2|42054.2|42072.7|42052.7|42074.2|42054.2|42072.7|42052.7|0
1721693730000|2024-07-23 00:15:30|42074.2|42054.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|0
1721693750000|2024-07-23 00:15:50|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|0
1721693770000|2024-07-23 00:16:10|42071.2|42051.2|42074.2|42054.2|42074.2|42054.2|42071.2|42051.2|5
1721693780000|2024-07-23 00:16:20|||||||||1
1721693790000|2024-07-23 00:16:30|||||||||1
1721693810000|2024-07-23 00:16:50|||||||||1
1721693820000|2024-07-23 00:17:00|42072.7|42052.7|42067.7|42047.7|42072.7|42052.7|42067.7|42047.7|1
1721693830000|2024-07-23 00:17:10|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|42069.2|42049.2|6
1721693840000|2024-07-23 00:17:20|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|0
1721693850000|2024-07-23 00:17:30|42069.2|42049.2|42069.2|42049.2|42070.7|42050.7|42069.2|42049.2|0
1721693860000|2024-07-23 00:17:40|42070.7|42050.7|42072.1|42052.1|42072.1|42052.1|42070.7|42050.7|0
1721693880000|2024-07-23 00:18:00|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|0
1721693890000|2024-07-23 00:18:10|42072.1|42052.1|42074.6|42054.6|42074.6|42054.6|42072.1|42052.1|1
1721693900000|2024-07-23 00:18:20|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|1
1721693920000|2024-07-23 00:18:40|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|42074.2|42054.2|0
1721693940000|2024-07-23 00:19:00|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|4
1721693990000|2024-07-23 00:19:50|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|0
1721694000000|2024-07-23 00:20:00|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|0
1721694010000|2024-07-23 00:20:10|42065.2|42045.2|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|2
1721694030000|2024-07-23 00:20:30|42061.2|42041.2|42060.2|42040.2|42061.2|42041.2|42060.2|42040.2|0
1721694040000|2024-07-23 00:20:40|42061.7|42041.7|42062.7|42042.7|42062.7|42042.7|42059.2|42039.2|1
1721694060000|2024-07-23 00:21:00|42064.2|42044.2|42059.2|42039.2|42064.2|42044.2|42059.2|42039.2|1
1721694080000|2024-07-23 00:21:20|42057.7|42037.7|42052.7|42032.7|42057.7|42037.7|42052.7|42032.7|11
1721694090000|2024-07-23 00:21:30|42054.2|42034.2|42049.2|42029.2|42054.2|42034.2|42049.2|42029.2|2
1721694100000|2024-07-23 00:21:40|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|2
1721694130000|2024-07-23 00:22:10|42053.2|42033.2|42054.2|42034.2|42054.2|42034.2|42053.2|42033.2|1
1721694140000|2024-07-23 00:22:20|||||||||2
1721694160000|2024-07-23 00:22:40|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|2
1721694170000|2024-07-23 00:22:50|42054.2|42034.2|42051.7|42031.7|42054.2|42034.2|42051.7|42031.7|5
1721694190000|2024-07-23 00:23:10|42050.2|42030.2|42041.7|42021.7|42050.2|42030.2|42041.7|42021.7|0
1721694210000|2024-07-23 00:23:30|42039.2|42019.2|42039.2|42019.2|42040.7|42020.7|42039.2|42019.2|0
1721694230000|2024-07-23 00:23:50|42038.2|42018.2|42036.7|42016.7|42038.2|42018.2|42036.7|42016.7|1
1721694240000|2024-07-23 00:24:00|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|7
1721694250000|2024-07-23 00:24:10|42031.7|42011.7|42033.2|42013.2|42033.2|42013.2|42031.7|42011.7|6
1721694260000|2024-07-23 00:24:20|42034.2|42014.2|42035.7|42015.7|42035.7|42015.7|42034.2|42014.2|0
1721694280000|2024-07-23 00:24:40|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|4
1721694310000|2024-07-23 00:25:10|42040.7|42020.7|42039.2|42019.2|42041.7|42021.7|42039.2|42019.2|1
1721694360000|2024-07-23 00:26:00|42040.7|42020.7|42039.2|42019.2|42041.7|42021.7|42039.2|42019.2|2
1721694380000|2024-07-23 00:26:20|||||||||1
1721694390000|2024-07-23 00:26:30|||||||||1
1721694400000|2024-07-23 00:26:40|42044.2|42024.2|42041.7|42021.7|42044.2|42024.2|42041.7|42021.7|17
1721694420000|2024-07-23 00:27:00|42040.2|42020.2|42036.7|42016.7|42040.2|42020.2|42036.7|42016.7|1
1721694430000|2024-07-23 00:27:10|42034.2|42014.2|42030.7|42010.7|42034.2|42014.2|42030.7|42010.7|1
1721694440000|2024-07-23 00:27:20|42031.7|42011.7|42027.7|42007.7|42031.7|42011.7|42027.7|42007.7|2
1721694450000|2024-07-23 00:27:30|42030.7|42010.7|42031.7|42011.7|42031.7|42011.7|42030.7|42010.7|0
1721694460000|2024-07-23 00:27:40|||||||||1
1721694470000|2024-07-23 00:27:50|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|0
1721694490000|2024-07-23 00:28:10|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|0
1721694500000|2024-07-23 00:28:20|42036.7|42016.7|42035.7|42015.7|42036.7|42016.7|42035.7|42015.7|0
1721694510000|2024-07-23 00:28:30|42038.2|42018.2|42035.7|42015.7|42038.2|42018.2|42035.7|42015.7|0
1721694530000|2024-07-23 00:28:50|42034.2|42014.2|42034.2|42014.2|42036.7|42016.7|42034.2|42014.2|3
1721694540000|2024-07-23 00:29:00|42035.7|42015.7|42036.7|42016.7|42036.7|42016.7|42035.7|42015.7|0
1721694560000|2024-07-23 00:29:20|||||||||1
1721694570000|2024-07-23 00:29:30|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|0
1721694580000|2024-07-23 00:29:40|42037.7|42017.7|42036.7|42016.7|42037.7|42017.7|42036.7|42016.7|0
1721694590000|2024-07-23 00:29:50|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|0
1721694630000|2024-07-23 00:30:30|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|1
1721694640000|2024-07-23 00:30:40|42038.2|42018.2|42039.2|42019.2|42039.2|42019.2|42038.2|42018.2|3
1721694660000|2024-07-23 00:31:00|42040.7|42020.7|42043.2|42023.2|42043.2|42023.2|42040.7|42020.7|6
1721694670000|2024-07-23 00:31:10|42041.7|42021.7|42046.7|42026.7|42046.7|42026.7|42041.7|42021.7|8
1721694680000|2024-07-23 00:31:20|42045.3|42025.3|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|8
1721694690000|2024-07-23 00:31:30|42040.7|42020.7|42040.7|42020.7|42040.7|42020.7|42040.7|42020.7|0
1721694710000|2024-07-23 00:31:50|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|1
1721694720000|2024-07-23 00:32:00|42038.7|42018.7|42036.7|42016.7|42040.7|42020.7|42035.7|42015.7|1
1721694730000|2024-07-23 00:32:10|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|0
1721694740000|2024-07-23 00:32:20|42036.7|42016.7|42037.8|42017.8|42037.8|42017.8|42036.7|42016.7|8
1721694750000|2024-07-23 00:32:30|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|1
1721694770000|2024-07-23 00:32:50|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|1
1721694780000|2024-07-23 00:33:00|42035.7|42015.7|42030.7|42010.7|42035.7|42015.7|42030.7|42010.7|2
1721694790000|2024-07-23 00:33:10|42029.2|42009.2|42030.7|42010.7|42030.7|42010.7|42029.2|42009.2|1
1721694800000|2024-07-23 00:33:20|42029.2|42009.2|42025.7|42005.7|42029.2|42009.2|42025.7|42005.7|1
1721694830000|2024-07-23 00:33:50|||||||||1
1721694850000|2024-07-23 00:34:10|42024.2|42004.2|42012.2|41992.2|42024.2|42004.2|42012.2|41992.2|5
1721694860000|2024-07-23 00:34:20|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|2
1721694870000|2024-07-23 00:34:30|42012.2|41992.2|42011.2|41991.2|42012.2|41992.2|42011.2|41991.2|1
1721694880000|2024-07-23 00:34:40|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42011.2|41991.2|1
1721694890000|2024-07-23 00:34:50|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42010.2|41990.2|4
1721694900000|2024-07-23 00:35:00|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|0
1721694910000|2024-07-23 00:35:10|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|5
1721694920000|2024-07-23 00:35:20|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42011.7|41991.7|4
1721694930000|2024-07-23 00:35:30|42011.7|41991.7|42011.7|41991.7|42012.7|41992.7|42011.7|41991.7|0
1721694940000|2024-07-23 00:35:40|42012.7|41992.7|42011.7|41991.7|42012.7|41992.7|42011.7|41991.7|0
1721694950000|2024-07-23 00:35:50|42010.2|41990.2|42010.2|41990.2|42010.2|41990.2|42010.2|41990.2|1
1721694960000|2024-07-23 00:36:00|42009.2|41989.2|42010.2|41990.2|42010.2|41990.2|42009.2|41989.2|1
1721694980000|2024-07-23 00:36:20|42011.7|41991.7|42015.2|41995.2|42015.2|41995.2|42011.7|41991.7|5
1721694990000|2024-07-23 00:36:30|42019.2|41999.2|42016.7|41996.7|42019.2|41999.2|42015.2|41995.2|3
1721695000000|2024-07-23 00:36:40|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42016.7|41996.7|6
1721695020000|2024-07-23 00:37:00|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|0
1721695030000|2024-07-23 00:37:10|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|1
1721695040000|2024-07-23 00:37:20|42018.7|41998.7|42020.2|42000.2|42020.2|42000.2|42018.7|41998.7|4
1721695080000|2024-07-23 00:38:00|42021.7|42001.7|42020.2|42000.2|42022.7|42002.7|42020.2|42000.2|2
1721695090000|2024-07-23 00:38:10|42021.7|42001.7|42020.2|42000.2|42021.7|42001.7|42016.7|41996.7|3
1721695100000|2024-07-23 00:38:20|42019.2|41999.2|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|1
1721695140000|2024-07-23 00:39:00|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|7
1721695150000|2024-07-23 00:39:10|||||||||1
1721695160000|2024-07-23 00:39:20|42019.2|41999.2|42013.7|41993.7|42019.2|41999.2|42013.7|41993.7|2
1721695170000|2024-07-23 00:39:30|42011.7|41991.7|42013.7|41993.7|42013.7|41993.7|42011.7|41991.7|0
1721695180000|2024-07-23 00:39:40|42012.2|41992.2|42008.7|41988.7|42013.7|41993.7|42008.7|41988.7|8
1721695190000|2024-07-23 00:39:50|42007.2|41987.2|42006.2|41986.2|42007.2|41987.2|42006.2|41986.2|0
1721695200000|2024-07-23 00:40:00|42004.7|41984.7|42003.7|41983.7|42004.7|41984.7|42002.7|41982.7|3
1721695210000|2024-07-23 00:40:10|42002.2|41982.2|42003.7|41983.7|42005.2|41985.2|42002.2|41982.2|1
1721695220000|2024-07-23 00:40:20|42005.2|41985.2|42006.2|41986.2|42006.2|41986.2|42005.2|41985.2|0
1721695230000|2024-07-23 00:40:30|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42002.2|41982.2|4
1721695240000|2024-07-23 00:40:40|||||||||1
1721695270000|2024-07-23 00:41:10|||||||||6
1721695290000|2024-07-23 00:41:30|||||||||3
1721695300000|2024-07-23 00:41:40|42007.2|41987.2|42003.7|41983.7|42007.2|41987.2|42003.7|41983.7|0
1721695310000|2024-07-23 00:41:50|42007.2|41987.2|42003.7|41983.7|42007.2|41987.2|42002.2|41982.2|1
1721695320000|2024-07-23 00:42:00|42002.2|41982.2|42003.7|41983.7|42003.7|41983.7|42002.2|41982.2|0
1721695330000|2024-07-23 00:42:10|42002.2|41982.2|42003.7|41983.7|42003.7|41983.7|42001.2|41981.2|0
1721695340000|2024-07-23 00:42:20|42002.2|41982.2|41997.2|41977.2|42002.2|41982.2|41997.2|41977.2|5
1721695350000|2024-07-23 00:42:30|41998.7|41978.7|41997.2|41977.2|41998.7|41978.7|41997.2|41977.2|4
1721695360000|2024-07-23 00:42:40|41996.2|41976.2|41998.7|41978.7|41998.7|41978.7|41996.2|41976.2|1
1721695370000|2024-07-23 00:42:50|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|0
1721695380000|2024-07-23 00:43:00|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|0
1721695390000|2024-07-23 00:43:10|41997.2|41977.2|41998.7|41978.7|41998.7|41978.7|41997.2|41977.2|14
1721695400000|2024-07-23 00:43:20|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|3
1721695410000|2024-07-23 00:43:30|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|0
1721695420000|2024-07-23 00:43:40|41996.2|41976.2|41996.2|41976.2|41997.2|41977.2|41996.2|41976.2|0
1721695430000|2024-07-23 00:43:50|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|0
1721695440000|2024-07-23 00:44:00|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|3
1721695450000|2024-07-23 00:44:10|||||||||4
1721695460000|2024-07-23 00:44:20|41989.7|41969.7|41991.2|41971.2|41991.2|41971.2|41989.7|41969.7|1
1721695470000|2024-07-23 00:44:30|41990.2|41970.2|41986.2|41966.2|41990.2|41970.2|41986.2|41966.2|5
1721695480000|2024-07-23 00:44:40|41987.7|41967.7|41988.7|41968.7|41988.7|41968.7|41985.2|41965.2|5
1721695490000|2024-07-23 00:44:50|41987.2|41967.2|41988.7|41968.7|41988.7|41968.7|41987.2|41967.2|2
1721695500000|2024-07-23 00:45:00|41990.2|41970.2|41989.8|41969.8|41990.2|41970.2|41987.3|41967.3|2
1721695510000|2024-07-23 00:45:10|41992.3|41972.3|41988.7|41968.7|41993.7|41973.7|41988.7|41968.7|2
1721695520000|2024-07-23 00:45:20|||||||||2
1721695540000|2024-07-23 00:45:40|41989.8|41969.8|41987.3|41967.3|41989.8|41969.8|41987.3|41967.3|1
1721695550000|2024-07-23 00:45:50|41986.2|41966.2|41987.3|41967.3|41987.3|41967.3|41983.7|41963.7|1
1721695560000|2024-07-23 00:46:00|41989.3|41969.3|41990.8|41970.8|41990.8|41970.8|41989.3|41969.3|5
1721695570000|2024-07-23 00:46:10|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|0
1721695600000|2024-07-23 00:46:40|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|1
1721695610000|2024-07-23 00:46:50|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|1
1721695620000|2024-07-23 00:47:00|41991.2|41971.2|41992.3|41972.3|41992.3|41972.3|41991.2|41971.2|0
1721695630000|2024-07-23 00:47:10|41990.8|41970.8|41992.3|41972.3|41992.3|41972.3|41990.8|41970.8|0
1721695640000|2024-07-23 00:47:20|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|1
1721695650000|2024-07-23 00:47:30|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|0
1721695660000|2024-07-23 00:47:40|41989.8|41969.8|41988.3|41968.3|41990.8|41970.8|41988.3|41968.3|2
1721695670000|2024-07-23 00:47:50|41986.8|41966.8|41985.8|41965.8|41986.8|41966.8|41985.8|41965.8|0
1721695680000|2024-07-23 00:48:00|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|1
1721695690000|2024-07-23 00:48:10|41981.2|41961.2|41972.3|41952.3|41981.2|41961.2|41972.3|41952.3|36
1721695700000|2024-07-23 00:48:20|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|2
1721695710000|2024-07-23 00:48:30|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|41969.3|41949.3|9
1721695720000|2024-07-23 00:48:40|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|1
1721695730000|2024-07-23 00:48:50|41973.3|41953.3|41974.8|41954.8|41974.8|41954.8|41973.3|41953.3|1
1721695740000|2024-07-23 00:49:00|41973.3|41953.3|41974.8|41954.8|41974.8|41954.8|41973.3|41953.3|1
1721695750000|2024-07-23 00:49:10|41975.8|41955.8|41979.3|41959.3|41979.3|41959.3|41975.8|41955.8|4
1721695760000|2024-07-23 00:49:20|41982.8|41962.8|41985.8|41965.8|41985.8|41965.8|41982.8|41962.8|1
1721695770000|2024-07-23 00:49:30|41987.3|41967.3|41988.3|41968.3|41988.3|41968.3|41987.3|41967.3|0
1721695800000|2024-07-23 00:50:00|41985.3|41965.3|41980.8|41960.8|41985.3|41965.3|41980.8|41960.8|2
1721695820000|2024-07-23 00:50:20|41983.8|41963.8|41985.8|41965.8|41985.8|41965.8|41983.8|41963.8|2
1721695840000|2024-07-23 00:50:40|41987.8|41967.8|41988.3|41968.3|41989.3|41969.3|41987.8|41967.8|6
1721695850000|2024-07-23 00:50:50|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|4
1721695860000|2024-07-23 00:51:00|41987.8|41967.8|41990.8|41970.8|41990.8|41970.8|41987.8|41967.8|1
1721695870000|2024-07-23 00:51:10|||||||||1
1721695890000|2024-07-23 00:51:30|41991.8|41971.8|41990.8|41970.8|41991.8|41971.8|41990.8|41970.8|0
1721695900000|2024-07-23 00:51:40|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|0
1721695910000|2024-07-23 00:51:50|||||||||1
1721695920000|2024-07-23 00:52:00|41993.3|41973.3|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|8
1721695930000|2024-07-23 00:52:10|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|7
1721695950000|2024-07-23 00:52:30|41993.8|41973.8|41994.8|41974.8|41994.8|41974.8|41993.8|41973.8|1
1721695960000|2024-07-23 00:52:40|||||||||1
1721695970000|2024-07-23 00:52:50|||||||||3
1721695980000|2024-07-23 00:53:00|41993.3|41973.3|41992.3|41972.3|41993.3|41973.3|41992.3|41972.3|1
1721695990000|2024-07-23 00:53:10|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|0
1721696000000|2024-07-23 00:53:20|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|1
1721696010000|2024-07-23 00:53:30|41996.3|41976.3|41997.7|41977.7|41998.8|41978.8|41996.3|41976.3|1
1721696020000|2024-07-23 00:53:40|41996.3|41976.3|41997.7|41977.7|41997.7|41977.7|41996.3|41976.3|0
1721696040000|2024-07-23 00:54:00|41997.3|41977.3|41996.3|41976.3|41998.8|41978.8|41996.3|41976.3|0
1721696050000|2024-07-23 00:54:10|41997.7|41977.7|41996.3|41976.3|41997.7|41977.7|41996.3|41976.3|0
1721696060000|2024-07-23 00:54:20|41997.3|41977.3|41996.3|41976.3|41997.3|41977.3|41996.3|41976.3|0
1721696070000|2024-07-23 00:54:30|||||||||2
1721696080000|2024-07-23 00:54:40|||||||||1
1721696090000|2024-07-23 00:54:50|41994.8|41974.8|41993.8|41973.8|41994.8|41974.8|41993.8|41973.8|1
1721696100000|2024-07-23 00:55:00|41995.2|41975.2|41999.8|41979.8|41999.8|41979.8|41995.2|41975.2|1
1721696110000|2024-07-23 00:55:10|41998.8|41978.8|41999.8|41979.8|41999.8|41979.8|41997.3|41977.3|0
1721696120000|2024-07-23 00:55:20|41998.8|41978.8|42001.3|41981.3|42001.3|41981.3|41997.3|41977.3|1
1721696150000|2024-07-23 00:55:50|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|2
1721696160000|2024-07-23 00:56:00|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|11
1721696170000|2024-07-23 00:56:10|42004.8|41984.8|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|2
1721696180000|2024-07-23 00:56:20|42001.3|41981.3|42002.8|41982.8|42002.8|41982.8|42001.3|41981.3|0
1721696190000|2024-07-23 00:56:30|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|1
1721696200000|2024-07-23 00:56:40|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|0
1721696210000|2024-07-23 00:56:50|42007.8|41987.8|42006.3|41986.3|42007.8|41987.8|42006.3|41986.3|1
1721696220000|2024-07-23 00:57:00|42007.3|41987.3|42008.8|41988.8|42008.8|41988.8|42007.3|41987.3|0
1721696230000|2024-07-23 00:57:10|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|3
1721696240000|2024-07-23 00:57:20|42011.3|41991.3|42010.3|41990.3|42011.3|41991.3|42010.3|41990.3|0
1721696250000|2024-07-23 00:57:30|42011.7|41991.7|42010.3|41990.3|42011.7|41991.7|42010.3|41990.3|0
1721696260000|2024-07-23 00:57:40|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|1
1721696270000|2024-07-23 00:57:50|42012.8|41992.8|42009.2|41989.2|42012.8|41992.8|42009.2|41989.2|3
1721696280000|2024-07-23 00:58:00|42010.3|41990.3|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|0
1721696290000|2024-07-23 00:58:10|42003.8|41983.8|42001.7|41981.7|42003.8|41983.8|42001.7|41981.7|2
1721696300000|2024-07-23 00:58:20|42004.2|41984.2|42005.3|41985.3|42005.3|41985.3|42004.2|41984.2|0
1721696310000|2024-07-23 00:58:30|||||||||1
1721696320000|2024-07-23 00:58:40|42006.7|41986.7|42005.3|41985.3|42008.8|41988.8|42005.3|41985.3|0
1721696330000|2024-07-23 00:58:50|42008.8|41988.8|42006.7|41986.7|42008.8|41988.8|42006.7|41986.7|1
1721696340000|2024-07-23 00:59:00|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42003.8|41983.8|4
1721696350000|2024-07-23 00:59:10|42007.8|41987.8|42005.3|41985.3|42008.8|41988.8|42005.3|41985.3|4
1721696360000|2024-07-23 00:59:20|42007.8|41987.8|42008.8|41988.8|42010.3|41990.3|42006.7|41986.7|2
1721696370000|2024-07-23 00:59:30|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|0
1721696380000|2024-07-23 00:59:40|42011.7|41991.7|42015.3|41995.3|42015.3|41995.3|42011.7|41991.7|38
1721696390000|2024-07-23 00:59:50|||||||||1
1721696400000|2024-07-23 01:00:00|42016.7|41996.7|42027.8|42007.8|42035.3|42015.3|42016.7|41996.7|49
1721696410000|2024-07-23 01:00:10|42029.2|42009.2|42028.8|42008.8|42032.8|42012.8|42028.8|42008.8|21
1721696420000|2024-07-23 01:00:20|42027.3|42007.3|42020.3|42000.3|42027.3|42007.3|42020.3|42000.3|17
1721696430000|2024-07-23 01:00:30|42018.2|41998.2|42021.8|42001.8|42021.8|42001.8|42018.2|41998.2|3
1721696440000|2024-07-23 01:00:40|42020.3|42000.3|42013.8|41993.8|42020.3|42000.3|42011.3|41991.3|7
1721696450000|2024-07-23 01:00:50|42015.3|41995.3|42018.8|41998.8|42018.8|41998.8|42013.8|41993.8|0
1721696460000|2024-07-23 01:01:00|42022.3|42002.3|42028.8|42008.8|42028.8|42008.8|42022.3|42002.3|14
1721696470000|2024-07-23 01:01:10|42030.3|42010.3|42023.8|42003.8|42030.3|42010.3|42023.8|42003.8|3
1721696480000|2024-07-23 01:01:20|42022.3|42002.3|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|0
1721696490000|2024-07-23 01:01:30|42022.3|42002.3|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|0
1721696500000|2024-07-23 01:01:40|42023.8|42003.8|42027.3|42007.3|42027.3|42007.3|42023.8|42003.8|14
1721696510000|2024-07-23 01:01:50|42025.8|42005.8|42028.8|42008.8|42028.8|42008.8|42024.8|42004.8|6
1721696520000|2024-07-23 01:02:00|42027.3|42007.3|42028.8|42008.8|42030.8|42010.8|42027.3|42007.3|0
1721696530000|2024-07-23 01:02:10|42029.8|42009.8|42028.8|42008.8|42029.8|42009.8|42027.3|42007.3|0
1721696540000|2024-07-23 01:02:20|42029.8|42009.8|42027.3|42007.3|42032.3|42012.3|42027.3|42007.3|4
1721696550000|2024-07-23 01:02:30|42028.8|42008.8|42025.8|42005.8|42030.3|42010.3|42025.8|42005.8|10
1721696560000|2024-07-23 01:02:40|42024.4|42004.4|42023.8|42003.8|42024.4|42004.4|42020.8|42000.8|3
1721696570000|2024-07-23 01:02:50|42022.3|42002.3|42022.3|42002.3|42023.8|42003.8|42018.8|41998.8|0
1721696580000|2024-07-23 01:03:00|42020.8|42000.8|42022.3|42002.3|42023.8|42003.8|42018.8|41998.8|3
1721696590000|2024-07-23 01:03:10|42020.8|42000.8|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|0
1721696600000|2024-07-23 01:03:20|42025.3|42005.3|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|7
1721696610000|2024-07-23 01:03:30|42032.3|42012.3|42038.3|42018.3|42038.3|42018.3|42032.3|42012.3|3
1721696620000|2024-07-23 01:03:40|42042.3|42022.3|42050.8|42030.8|42052.3|42032.3|42042.3|42022.3|21
1721696630000|2024-07-23 01:03:50|42052.3|42032.3|42054.4|42034.4|42057.3|42037.3|42052.3|42032.3|7
1721696640000|2024-07-23 01:04:00|42052.9|42032.9|42049.4|42029.4|42052.9|42032.9|42045.8|42025.8|2
1721696650000|2024-07-23 01:04:10|42048.3|42028.3|42049.4|42029.4|42049.4|42029.4|42045.8|42025.8|5
1721696660000|2024-07-23 01:04:20|42050.8|42030.8|42050.8|42030.8|42053.3|42033.3|42049.4|42029.4|2
1721696670000|2024-07-23 01:04:30|42049.4|42029.4|42047.3|42027.3|42049.4|42029.4|42045.8|42025.8|5
1721696680000|2024-07-23 01:04:40|42045.9|42025.9|42036.3|42016.3|42045.9|42025.9|42036.3|42016.3|6
1721696690000|2024-07-23 01:04:50|42037.3|42017.3|42031.3|42011.3|42037.3|42017.3|42031.3|42011.3|2
1721696700000|2024-07-23 01:05:00|42029.8|42009.8|42031.3|42011.3|42031.3|42011.3|42027.3|42007.3|2
1721696710000|2024-07-23 01:05:10|42029.8|42009.8|42030.9|42010.9|42030.9|42010.9|42028.4|42008.4|1
1721696720000|2024-07-23 01:05:20|||||||||1
1721696730000|2024-07-23 01:05:30|42029.4|42009.4|42030.9|42010.9|42030.9|42010.9|42027.9|42007.9|2
1721696740000|2024-07-23 01:05:40|42029.4|42009.4|42024.4|42004.4|42030.9|42010.9|42024.4|42004.4|4
1721696750000|2024-07-23 01:05:50|42024.8|42004.8|42020.9|42000.9|42025.9|42005.9|42020.9|42000.9|5
1721696770000|2024-07-23 01:06:10|42018.8|41998.8|42017.3|41997.3|42018.8|41998.8|42017.3|41997.3|2
1721696780000|2024-07-23 01:06:20|42016.3|41996.3|42014.8|41994.8|42016.3|41996.3|42014.8|41994.8|2
1721696790000|2024-07-23 01:06:30|42013.4|41993.4|42012.3|41992.3|42013.4|41993.4|42011.3|41991.3|3
1721696800000|2024-07-23 01:06:40|42014.8|41994.8|42023.8|42003.8|42023.8|42003.8|42014.8|41994.8|2
1721696810000|2024-07-23 01:06:50|42022.3|42002.3|42025.9|42005.9|42025.9|42005.9|42021.9|42001.9|1
1721696820000|2024-07-23 01:07:00|42024.4|42004.4|42018.4|41998.4|42024.4|42004.4|42018.4|41998.4|2
1721696830000|2024-07-23 01:07:10|42019.8|41999.8|42017.9|41997.9|42021.9|42001.9|42017.9|41997.9|0
1721696840000|2024-07-23 01:07:20|42020.9|42000.9|42022.9|42002.9|42024.4|42004.4|42020.9|42000.9|0
1721696850000|2024-07-23 01:07:30|42021.9|42001.9|42021.9|42001.9|42025.9|42005.9|42021.9|42001.9|1
1721696860000|2024-07-23 01:07:40|42020.9|42000.9|42021.9|42001.9|42021.9|42001.9|42020.9|42000.9|0
1721696870000|2024-07-23 01:07:50|42024.4|42004.4|42021.9|42001.9|42025.9|42005.9|42021.9|42001.9|0
1721696880000|2024-07-23 01:08:00|42020.9|42000.9|42024.8|42004.8|42024.8|42004.8|42020.9|42000.9|0
1721696890000|2024-07-23 01:08:10|42023.4|42003.4|42025.9|42005.9|42025.9|42005.9|42023.4|42003.4|0
1721696900000|2024-07-23 01:08:20|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|5
1721696910000|2024-07-23 01:08:30|42030.9|42010.9|42035.4|42015.4|42035.4|42015.4|42030.9|42010.9|8
1721696920000|2024-07-23 01:08:40|42035.9|42015.9|42035.9|42015.9|42040.9|42020.9|42035.9|42015.9|2
1721696930000|2024-07-23 01:08:50|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|0
1721696940000|2024-07-23 01:09:00|42033.4|42013.4|42025.9|42005.9|42033.4|42013.4|42025.9|42005.9|2
1721696950000|2024-07-23 01:09:10|42024.4|42004.4|42024.8|42004.8|42024.8|42004.8|42021.9|42001.9|0
1721696960000|2024-07-23 01:09:20|42026.3|42006.3|42026.3|42006.3|42027.8|42007.8|42024.8|42004.8|0
1721696970000|2024-07-23 01:09:30|42027.8|42007.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|1
1721696980000|2024-07-23 01:09:40|42028.8|42008.8|42030.9|42010.9|42030.9|42010.9|42028.8|42008.8|0
1721696990000|2024-07-23 01:09:50|42031.9|42011.9|42032.4|42012.4|42034.4|42014.4|42029.4|42009.4|1
1721697000000|2024-07-23 01:10:00|42033.4|42013.4|42035.9|42015.9|42035.9|42015.9|42033.4|42013.4|1
1721697010000|2024-07-23 01:10:10|42036.9|42016.9|42043.4|42023.4|42043.4|42023.4|42036.9|42016.9|6
1721697020000|2024-07-23 01:10:20|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|1
1721697030000|2024-07-23 01:10:30|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1721697040000|2024-07-23 01:10:40|42044.4|42024.4|42042.4|42022.4|42044.4|42024.4|42040.9|42020.9|0
1721697050000|2024-07-23 01:10:50|42043.4|42023.4|42053.4|42033.4|42053.4|42033.4|42043.4|42023.4|11
1721697060000|2024-07-23 01:11:00|42054.4|42034.4|42053.4|42033.4|42054.4|42034.4|42053.4|42033.4|0
1721697070000|2024-07-23 01:11:10|42054.9|42034.9|42058.4|42038.4|42058.4|42038.4|42054.9|42034.9|6
1721697080000|2024-07-23 01:11:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|1
1721697090000|2024-07-23 01:11:30|42057.4|42037.4|42065.9|42045.9|42065.9|42045.9|42057.4|42037.4|7
1721697100000|2024-07-23 01:11:40|42063.4|42043.4|42083.9|42063.9|42083.9|42063.9|42063.4|42043.4|13
1721697110000|2024-07-23 01:11:50|42082.9|42062.9|42096.9|42076.9|42096.9|42076.9|42082.9|42062.9|9
1721697120000|2024-07-23 01:12:00|42097.9|42077.9|42097.9|42077.9|42101.4|42081.4|42097.9|42077.9|7
1721697130000|2024-07-23 01:12:10|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42097.9|42077.9|11
1721697140000|2024-07-23 01:12:20|42097.9|42077.9|42101.4|42081.4|42101.4|42081.4|42095.4|42075.4|3
1721697150000|2024-07-23 01:12:30|42102.5|42082.5|42102.9|42082.9|42102.9|42082.9|42098.9|42078.9|2
1721697160000|2024-07-23 01:12:40|42103.9|42083.9|42106.4|42086.4|42106.4|42086.4|42103.9|42083.9|5
1721697170000|2024-07-23 01:12:50|42107.5|42087.5|42116.4|42096.4|42120|42100|42107.5|42087.5|13
1721697180000|2024-07-23 01:13:00|42115|42095|42098.9|42078.9|42115|42095|42098.9|42078.9|5
1721697190000|2024-07-23 01:13:10|42100|42080|42095.4|42075.4|42100|42080|42095.4|42075.4|1
1721697200000|2024-07-23 01:13:20|42098.9|42078.9|42107.5|42087.5|42107.5|42087.5|42098.9|42078.9|1
1721697210000|2024-07-23 01:13:30|42108.9|42088.9|42123.9|42103.9|42123.9|42103.9|42108.9|42088.9|10
1721697220000|2024-07-23 01:13:40|42122.5|42102.5|42125|42105|42125|42105|42116|42096|14
1721697230000|2024-07-23 01:13:50|42122.5|42102.5|42122|42102|42123.5|42103.5|42119.5|42099.5|13
1721697240000|2024-07-23 01:14:00|42123.5|42103.5|42127|42107|42128.5|42108.5|42123.5|42103.5|13
1721697250000|2024-07-23 01:14:10|42126|42106|42144.5|42124.5|42152|42132|42126|42106|34
1721697260000|2024-07-23 01:14:20|42142|42122|42157|42137|42157|42137|42142|42122|17
1721697270000|2024-07-23 01:14:30|42158.5|42138.5|42171|42151|42171|42151|42157|42137|25
1721697280000|2024-07-23 01:14:40|42172|42152|42178.5|42158.5|42180.5|42160.5|42171|42151|13
1721697290000|2024-07-23 01:14:50|42177|42157|42171|42151|42178.5|42158.5|42167|42147|11
1721697300000|2024-07-23 01:15:00|42170|42150|42158.5|42138.5|42170|42150|42158.5|42138.5|20
1721697310000|2024-07-23 01:15:10|42160|42140|42177|42157|42180.5|42160.5|42156|42136|12
1721697320000|2024-07-23 01:15:20|42178.5|42158.5|42197|42177|42197|42177|42178.5|42158.5|36
1721697330000|2024-07-23 01:15:30|42194.5|42174.5|42205.5|42185.5|42207|42187|42187|42167|26
1721697340000|2024-07-23 01:15:40|42204.5|42184.5|42208.5|42188.5|42208.5|42188.5|42197|42177|25
1721697350000|2024-07-23 01:15:50|42207|42187|42217|42197|42217|42197|42204.5|42184.5|24
1721697360000|2024-07-23 01:16:00|42216|42196|42198.5|42178.5|42216|42196|42193.5|42173.5|28
1721697370000|2024-07-23 01:16:10|42197|42177|42189.5|42169.5|42197|42177|42189.5|42169.5|2
1721697380000|2024-07-23 01:16:20|42194|42174|42217|42197|42217|42197|42194|42174|24
1721697390000|2024-07-23 01:16:30|42220|42200|42198|42178|42222|42202|42198|42178|28
1721697400000|2024-07-23 01:16:40|42199.5|42179.5|42198|42178|42199.5|42179.5|42198|42178|7
1721697410000|2024-07-23 01:16:50|42199.5|42179.5|42217|42197|42217|42197|42196.6|42176.6|12
1721697420000|2024-07-23 01:17:00|42215.5|42195.5|42204.5|42184.5|42217|42197|42204.5|42184.5|10
1721697430000|2024-07-23 01:17:10|42206|42186|42186|42166|42206|42186|42186|42166|14
1721697440000|2024-07-23 01:17:20|42188.5|42168.5|42196|42176|42196|42176|42188.5|42168.5|8
1721697450000|2024-07-23 01:17:30|42193.5|42173.5|42203.5|42183.5|42203.5|42183.5|42193.5|42173.5|7
1721697460000|2024-07-23 01:17:40|42207|42187|42211|42191|42211|42191|42207|42187|10
1721697470000|2024-07-23 01:17:50|42210|42190|42208.5|42188.5|42213.5|42193.5|42208.5|42188.5|1
1721697480000|2024-07-23 01:18:00|42205|42185|42207|42187|42207|42187|42203.5|42183.5|4
1721697490000|2024-07-23 01:18:10|42206|42186|42212|42192|42212|42192|42203.5|42183.5|5
1721697500000|2024-07-23 01:18:20|42213.5|42193.5|42221|42201|42222.5|42202.5|42213.5|42193.5|7
1721697510000|2024-07-23 01:18:30|42222.5|42202.5|42222|42202|42223.5|42203.5|42217|42197|20
1721697520000|2024-07-23 01:18:40|42223.5|42203.5|42237|42217|42237|42217|42223.5|42203.5|29
1721697530000|2024-07-23 01:18:50|42236|42216|42238.5|42218.5|42243.5|42223.5|42236|42216|23
1721697540000|2024-07-23 01:19:00|42237|42217|42218.1|42198.1|42237|42217|42213.5|42193.5|18
1721697550000|2024-07-23 01:19:10|42219.5|42199.5|42227|42207|42228.5|42208.5|42219.5|42199.5|19
1721697560000|2024-07-23 01:19:20|42229.5|42209.5|42213|42193|42229.5|42209.5|42213|42193|13
1721697570000|2024-07-23 01:19:30|42215|42195|42218.5|42198.5|42220|42200|42212|42192|10
1721697580000|2024-07-23 01:19:40|42217.5|42197.5|42205|42185|42218.5|42198.5|42205|42185|11
1721697590000|2024-07-23 01:19:50|42206|42186|42213.5|42193.5|42216|42196|42206|42186|18
1721697600000|2024-07-23 01:20:00|42210|42190|42215|42195|42215|42195|42198.5|42178.5|20
1721697610000|2024-07-23 01:20:10|42213.5|42193.5|42221|42201|42221|42201|42208.5|42188.5|9
1721697620000|2024-07-23 01:20:20|42220|42200|42220|42200|42221|42201|42216.5|42196.5|4
1721697630000|2024-07-23 01:20:30|42218.5|42198.5|42223.5|42203.5|42223.5|42203.5|42218.5|42198.5|4
1721697640000|2024-07-23 01:20:40|42222|42202|42221|42201|42223.5|42203.5|42216.5|42196.5|8
1721697650000|2024-07-23 01:20:50|42220|42200|42220|42200|42220|42200|42219|42199|4
1721697660000|2024-07-23 01:21:00|42224|42204|42231.5|42211.5|42233.5|42213.5|42224|42204|12
1721697670000|2024-07-23 01:21:10|42232.5|42212.5|42215|42195|42233.5|42213.5|42215|42195|1
1721697680000|2024-07-23 01:21:20|42213.5|42193.5|42216|42196|42217.5|42197.5|42212.5|42192.5|0
1721697690000|2024-07-23 01:21:30|42217.5|42197.5|42210|42190|42218.5|42198.5|42207.5|42187.5|4
1721697700000|2024-07-23 01:21:40|42212.5|42192.5|42213.5|42193.5|42213.5|42193.5|42210|42190|0
1721697710000|2024-07-23 01:21:50|42215|42195|42225|42205|42225|42205|42215|42195|5
1721697720000|2024-07-23 01:22:00|42226.5|42206.5|42222|42202|42231|42211|42222|42202|10
1721697730000|2024-07-23 01:22:10|42223.5|42203.5|42234.5|42214.5|42234.5|42214.5|42223.5|42203.5|2
1721697740000|2024-07-23 01:22:20|42239.5|42219.5|42237|42217|42239.5|42219.5|42237|42217|14
1721697750000|2024-07-23 01:22:30|42236|42216|42247.1|42227.1|42247.1|42227.1|42236|42216|14
1721697760000|2024-07-23 01:22:40|42248.5|42228.5|42255|42235|42255|42235|42248.5|42228.5|15
1721697770000|2024-07-23 01:22:50|42256|42236|42258.5|42238.5|42262.1|42242.1|42254.6|42234.6|8
1721697780000|2024-07-23 01:23:00|42257.1|42237.1|42250|42230|42261|42241|42247.1|42227.1|28
1721697790000|2024-07-23 01:23:10|42251|42231|42253.5|42233.5|42253.5|42233.5|42247.1|42227.1|5
1721697800000|2024-07-23 01:23:20|42252.1|42232.1|42247.1|42227.1|42254.6|42234.6|42247.1|42227.1|3
1721697810000|2024-07-23 01:23:30|42248.5|42228.5|42247.1|42227.1|42249.6|42229.6|42242.1|42222.1|8
1721697820000|2024-07-23 01:23:40|42245.6|42225.6|42246|42226|42247.1|42227.1|42244.6|42224.6|1
1721697830000|2024-07-23 01:23:50|42242.1|42222.1|42233.5|42213.5|42243.5|42223.5|42233.5|42213.5|3
1721697840000|2024-07-23 01:24:00|42232.5|42212.5|42246|42226|42246|42226|42232.5|42212.5|5
1721697850000|2024-07-23 01:24:10|42244.6|42224.6|42247.1|42227.1|42247.1|42227.1|42242.1|42222.1|5
1721697860000|2024-07-23 01:24:20|42248.1|42228.1|42252.1|42232.1|42252.1|42232.1|42247.1|42227.1|4
1721697870000|2024-07-23 01:24:30|42253.5|42233.5|42252.1|42232.1|42253.5|42233.5|42247.1|42227.1|17
1721697880000|2024-07-23 01:24:40|42251|42231|42252.1|42232.1|42252.1|42232.1|42247.1|42227.1|0
1721697890000|2024-07-23 01:24:50|42253.5|42233.5|42254.6|42234.6|42254.6|42234.6|42251|42231|7
1721697900000|2024-07-23 01:25:00|42252.1|42232.1|42256|42236|42256|42236|42252.1|42232.1|4
1721697910000|2024-07-23 01:25:10|42254.6|42234.6|42262.1|42242.1|42262.1|42242.1|42253.5|42233.5|17
1721697920000|2024-07-23 01:25:20|42263.5|42243.5|42262.1|42242.1|42269.6|42249.6|42262.1|42242.1|13
1721697930000|2024-07-23 01:25:30|42263.5|42243.5|42276|42256|42277.1|42257.1|42262.1|42242.1|19
1721697940000|2024-07-23 01:25:40|42274.6|42254.6|42269.6|42249.6|42274.6|42254.6|42267.1|42247.1|12
1721697950000|2024-07-23 01:25:50|42268.5|42248.5|42267.1|42247.1|42268.5|42248.5|42267.1|42247.1|11
1721697960000|2024-07-23 01:26:00|42266|42246|42262.1|42242.1|42266|42246|42253.5|42233.5|18
1721697970000|2024-07-23 01:26:10|42261|42241|42262.1|42242.1|42263.5|42243.5|42258.5|42238.5|17
1721697980000|2024-07-23 01:26:20|42260.6|42240.6|42256|42236|42262.1|42242.1|42256|42236|12
1721697990000|2024-07-23 01:26:30|42253.5|42233.5|42248.5|42228.5|42253.5|42233.5|42248.5|42228.5|2
1721698000000|2024-07-23 01:26:40|42247.1|42227.1|42243.5|42223.5|42247.1|42227.1|42243.5|42223.5|7
1721698010000|2024-07-23 01:26:50|42242.5|42222.5|42243.5|42223.5|42243.5|42223.5|42240|42220|3
1721698020000|2024-07-23 01:27:00|42244.6|42224.6|42237.1|42217.1|42244.6|42224.6|42237.1|42217.1|4
1721698030000|2024-07-23 01:27:10|42238.5|42218.5|42233.5|42213.5|42238.5|42218.5|42233.5|42213.5|3
1721698040000|2024-07-23 01:27:20|42232.5|42212.5|42229.6|42209.6|42232.5|42212.5|42227.1|42207.1|11
1721698050000|2024-07-23 01:27:30|42230.6|42210.6|42233.1|42213.1|42233.1|42213.1|42230.6|42210.6|4
1721698060000|2024-07-23 01:27:40|42232.1|42212.1|42232.1|42212.1|42233.6|42213.6|42232.1|42212.1|3
1721698070000|2024-07-23 01:27:50|42236.1|42216.1|42230.6|42210.6|42237.1|42217.1|42230.6|42210.6|1
1721698080000|2024-07-23 01:28:00|42232.1|42212.1|42227.1|42207.1|42232.1|42212.1|42227.1|42207.1|3
1721698090000|2024-07-23 01:28:10|42225.6|42205.6|42220.6|42200.6|42225.6|42205.6|42220.6|42200.6|3
1721698100000|2024-07-23 01:28:20|42222.1|42202.1|42224.6|42204.6|42227.1|42207.1|42222.1|42202.1|4
1721698110000|2024-07-23 01:28:30|42226.1|42206.1|42234.6|42214.6|42234.6|42214.6|42226.1|42206.1|4
1721698120000|2024-07-23 01:28:40|42233.1|42213.1|42237.1|42217.1|42239.6|42219.6|42233.1|42213.1|4
1721698130000|2024-07-23 01:28:50|42236.1|42216.1|42236.1|42216.1|42237.1|42217.1|42232.1|42212.1|7
1721698140000|2024-07-23 01:29:00|42237.1|42217.1|42246.1|42226.1|42247.1|42227.1|42237.1|42217.1|5
1721698150000|2024-07-23 01:29:10|42247.5|42227.5|42244.6|42224.6|42248.6|42228.6|42244.6|42224.6|0
1721698160000|2024-07-23 01:29:20|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|42247.1|42227.1|3
1721698170000|2024-07-23 01:29:30|42248.6|42228.6|42247.1|42227.1|42249.6|42229.6|42242.1|42222.1|1
1721698180000|2024-07-23 01:29:40|42242.1|42222.1|42242.1|42222.1|42244.6|42224.6|42239.6|42219.6|3
1721698190000|2024-07-23 01:29:50|42243.6|42223.6|42248.6|42228.6|42248.6|42228.6|42243.6|42223.6|5
1721698200000|2024-07-23 01:30:00|42251.1|42231.1|42250.6|42230.6|42263.6|42243.6|42250.6|42230.6|28
1721698210000|2024-07-23 01:30:10|42248.1|42228.1|42247.5|42227.5|42250|42230|42245|42225|10
1721698220000|2024-07-23 01:30:20|42248.6|42228.6|42246.1|42226.1|42250|42230|42246.1|42226.1|3
1721698230000|2024-07-23 01:30:30|42245|42225|42237.5|42217.5|42246.5|42226.5|42236.1|42216.1|13
1721698240000|2024-07-23 01:30:40|42241.1|42221.1|42230|42210|42241.1|42221.1|42226.5|42206.5|3
1721698250000|2024-07-23 01:30:50|42228.6|42208.6|42225|42205|42230|42210|42225|42205|10
1721698260000|2024-07-23 01:31:00|42228|42208|42208.6|42188.6|42228|42208|42208.6|42188.6|14
1721698270000|2024-07-23 01:31:10|42210|42190|42206.1|42186.1|42212.5|42192.5|42206.1|42186.1|7
1721698280000|2024-07-23 01:31:20|42204.6|42184.6|42211.5|42191.5|42211.5|42191.5|42196.1|42176.1|12
1721698290000|2024-07-23 01:31:30|42212.5|42192.5|42210|42190|42215|42195|42210|42190|5
1721698300000|2024-07-23 01:31:40|42212.5|42192.5|42211.5|42191.5|42214|42194|42209|42189|7
1721698310000|2024-07-23 01:31:50|42210|42190|42210|42190|42211.5|42191.5|42205|42185|1
1721698320000|2024-07-23 01:32:00|42209|42189|42214|42194|42214|42194|42207.5|42187.5|3
1721698330000|2024-07-23 01:32:10|42215|42195|42219|42199|42219|42199|42215|42195|1
1721698340000|2024-07-23 01:32:20|42220|42200|42223.6|42203.6|42223.6|42203.6|42220|42200|4
1721698350000|2024-07-23 01:32:30|42222.5|42202.5|42237.5|42217.5|42237.5|42217.5|42222.5|42202.5|8
1721698360000|2024-07-23 01:32:40|42241.5|42221.5|42247.6|42227.6|42247.6|42227.6|42241.5|42221.5|12
1721698370000|2024-07-23 01:32:50|42249|42229|42253|42233|42253|42233|42248|42228|18
1721698380000|2024-07-23 01:33:00|42251.5|42231.5|42246|42226|42253|42233|42246|42226|7
1721698390000|2024-07-23 01:33:10|42244.5|42224.5|42248|42228|42248|42228|42244.5|42224.5|8
1721698400000|2024-07-23 01:33:20|42249|42229|42245.1|42225.1|42249|42229|42245.1|42225.1|5
1721698410000|2024-07-23 01:33:30|42249|42229|42249|42229|42249|42229|42249|42229|9
1721698420000|2024-07-23 01:33:40|42251.5|42231.5|42251.5|42231.5|42253|42233|42251.5|42231.5|6
1721698430000|2024-07-23 01:33:50|42250.5|42230.5|42250.1|42230.1|42250.5|42230.5|42245.1|42225.1|0
1721698440000|2024-07-23 01:34:00|42253|42233|42245.5|42225.5|42253|42233|42244|42224|5
1721698450000|2024-07-23 01:34:10|42247.6|42227.6|42262|42242|42262|42242|42247.6|42227.6|10
1721698460000|2024-07-23 01:34:20|42260.5|42240.5|42259.5|42239.5|42264.5|42244.5|42259.5|42239.5|4
1721698470000|2024-07-23 01:34:30|42258.5|42238.5|42256|42236|42258.5|42238.5|42256|42236|3
1721698480000|2024-07-23 01:34:40|42255|42235|42255|42235|42255|42235|42255|42235|4
1721698490000|2024-07-23 01:34:50|42253.5|42233.5|42250|42230|42253.5|42233.5|42250|42230|4
1721698500000|2024-07-23 01:35:00|42247|42227|42241|42221|42247|42227|42241|42221|13
1721698510000|2024-07-23 01:35:10|42238|42218|42221|42201|42238|42218|42221|42201|3
1721698520000|2024-07-23 01:35:20|42222|42202|42222|42202|42223.5|42203.5|42222|42202|1
1721698530000|2024-07-23 01:35:30|42221|42201|42219.5|42199.5|42222|42202|42219.5|42199.5|1
1721698540000|2024-07-23 01:35:40|42218|42198|42208|42188|42218|42198|42208|42188|0
1721698550000|2024-07-23 01:35:50|42203|42183|42200.5|42180.5|42203|42183|42198|42178|8
1721698560000|2024-07-23 01:36:00|42201.5|42181.5|42211.5|42191.5|42211.5|42191.5|42201.5|42181.5|6
1721698570000|2024-07-23 01:36:10|42214|42194|42217.6|42197.6|42219|42199|42214|42194|5
1721698580000|2024-07-23 01:36:20|42216.5|42196.5|42215.1|42195.1|42216.5|42196.5|42211.5|42191.5|2
1721698590000|2024-07-23 01:36:30|42216.5|42196.5|42220.1|42200.1|42221.5|42201.5|42216.5|42196.5|4
1721698600000|2024-07-23 01:36:40|42218.6|42198.6|42209.5|42189.5|42218.6|42198.6|42209.5|42189.5|2
1721698610000|2024-07-23 01:36:50|42212|42192|42209|42189|42213|42193|42209|42189|3
1721698620000|2024-07-23 01:37:00|42210.5|42190.5|42211.5|42191.5|42214|42194|42210.5|42190.5|3
1721698630000|2024-07-23 01:37:10|42213|42193|42214.5|42194.5|42215.5|42195.5|42212|42192|2
1721698640000|2024-07-23 01:37:20|42213|42193|42218|42198|42218|42198|42213|42193|4
1721698650000|2024-07-23 01:37:30|42217|42197|42220.1|42200.1|42220.1|42200.1|42212.6|42192.6|0
1721698660000|2024-07-23 01:37:40|42219|42199|42214|42194|42220.1|42200.1|42214|42194|0
1721698670000|2024-07-23 01:37:50|42212.6|42192.6|42207.1|42187.1|42212.6|42192.6|42207.1|42187.1|1
1721698680000|2024-07-23 01:38:00|42205.1|42185.1|42203.6|42183.6|42208.6|42188.6|42203.6|42183.6|6
1721698690000|2024-07-23 01:38:10|42201.1|42181.1|42200.1|42180.1|42201.1|42181.1|42199.1|42179.1|2
1721698700000|2024-07-23 01:38:20|42199.1|42179.1|42189.6|42169.6|42199.1|42179.1|42189.6|42169.6|2
1721698710000|2024-07-23 01:38:30|42188.1|42168.1|42192.1|42172.1|42192.1|42172.1|42186.1|42166.1|5
1721698720000|2024-07-23 01:38:40|42191.1|42171.1|42200.1|42180.1|42200.1|42180.1|42191.1|42171.1|1
1721698730000|2024-07-23 01:38:50|42201.1|42181.1|42201.1|42181.1|42203.6|42183.6|42201.1|42181.1|2
1721698740000|2024-07-23 01:39:00|42202.6|42182.6|42206.1|42186.1|42207.1|42187.1|42198.6|42178.6|3
1721698750000|2024-07-23 01:39:10|42207.1|42187.1|42212.1|42192.1|42212.1|42192.1|42207.1|42187.1|2
1721698760000|2024-07-23 01:39:20|42211.1|42191.1|42199.6|42179.6|42211.1|42191.1|42199.6|42179.6|5
1721698770000|2024-07-23 01:39:30|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|6
1721698780000|2024-07-23 01:39:40|42200.6|42180.6|42211.1|42191.1|42212.6|42192.6|42200.6|42180.6|3
1721698790000|2024-07-23 01:39:50|42212.6|42192.6|42218.6|42198.6|42221.1|42201.1|42212.6|42192.6|5
1721698800000|2024-07-23 01:40:00|42217.6|42197.6|42217.1|42197.1|42218.6|42198.6|42213.6|42193.6|3
1721698810000|2024-07-23 01:40:10|42215.6|42195.6|42217.1|42197.1|42217.1|42197.1|42214.6|42194.6|1
1721698820000|2024-07-23 01:40:20|42215.6|42195.6|42222.1|42202.1|42224.6|42204.6|42215.6|42195.6|3
1721698830000|2024-07-23 01:40:30|42224.6|42204.6|42222.1|42202.1|42225.6|42205.6|42222.1|42202.1|1
1721698840000|2024-07-23 01:40:40|42224.6|42204.6|42233.6|42213.6|42233.6|42213.6|42223.1|42203.1|7
1721698850000|2024-07-23 01:40:50|42232.1|42212.1|42232.6|42212.6|42232.6|42212.6|42228.6|42208.6|2
1721698860000|2024-07-23 01:41:00|42233.6|42213.6|42232.1|42212.1|42236.1|42216.1|42231.1|42211.1|5
1721698870000|2024-07-23 01:41:10|42231.1|42211.1|42227.1|42207.1|42231.1|42211.1|42227.1|42207.1|0
1721698880000|2024-07-23 01:41:20|42224.2|42204.2|42206.1|42186.1|42224.2|42204.2|42206.1|42186.1|5
1721698890000|2024-07-23 01:41:30|42203.2|42183.2|42197.1|42177.1|42203.2|42183.2|42197.1|42177.1|2
1721698900000|2024-07-23 01:41:40|42195.7|42175.7|42190.7|42170.7|42195.7|42175.7|42190.7|42170.7|4
1721698910000|2024-07-23 01:41:50|42189.6|42169.6|42187.1|42167.1|42192.1|42172.1|42187.1|42167.1|2
1721698920000|2024-07-23 01:42:00|42185.7|42165.7|42172.1|42152.1|42185.7|42165.7|42172.1|42152.1|5
1721698930000|2024-07-23 01:42:10|42170.7|42150.7|42168.2|42148.2|42170.7|42150.7|42168.2|42148.2|4
1721698940000|2024-07-23 01:42:20|42167.1|42147.1|42159.2|42139.2|42167.1|42147.1|42159.2|42139.2|8
1721698950000|2024-07-23 01:42:30|42160.7|42140.7|42164.6|42144.6|42164.6|42144.6|42160.7|42140.7|7
1721698960000|2024-07-23 01:42:40|42168.2|42148.2|42170.7|42150.7|42170.7|42150.7|42168.2|42148.2|3
1721698970000|2024-07-23 01:42:50|42169.6|42149.6|42184.6|42164.6|42184.6|42164.6|42169.6|42149.6|10
1721698980000|2024-07-23 01:43:00|42185.7|42165.7|42188.6|42168.6|42190.7|42170.7|42185.7|42165.7|6
1721698990000|2024-07-23 01:43:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|3
1721699000000|2024-07-23 01:43:20|42188.6|42168.6|42187.6|42167.6|42188.6|42168.6|42186.1|42166.1|1
1721699010000|2024-07-23 01:43:30|42188.6|42168.6|42186.1|42166.1|42190.1|42170.1|42186.1|42166.1|6
1721699020000|2024-07-23 01:43:40|||||||||1
1721699030000|2024-07-23 01:43:50|42181.1|42161.1|42184.6|42164.6|42184.6|42164.6|42181.1|42161.1|1
1721699040000|2024-07-23 01:44:00|42185.7|42165.7|42182.1|42162.1|42186.1|42166.1|42182.1|42162.1|3
1721699050000|2024-07-23 01:44:10|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|42179.6|42159.6|0
1721699060000|2024-07-23 01:44:20|42178.2|42158.2|42183.2|42163.2|42183.2|42163.2|42178.2|42158.2|0
1721699070000|2024-07-23 01:44:30|42182.1|42162.1|42184.6|42164.6|42184.6|42164.6|42182.1|42162.1|1
1721699080000|2024-07-23 01:44:40|42186.1|42166.1|42187.6|42167.6|42187.6|42167.6|42186.1|42166.1|0
1721699090000|2024-07-23 01:44:50|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42184.6|42164.6|2
1721699100000|2024-07-23 01:45:00|42187.1|42167.1|42187.1|42167.1|42188.6|42168.6|42187.1|42167.1|2
1721699110000|2024-07-23 01:45:10|42185.7|42165.7|42175.1|42155.1|42185.7|42165.7|42172.6|42152.6|2
1721699120000|2024-07-23 01:45:20|42176.6|42156.6|42174.1|42154.1|42179.1|42159.1|42171.6|42151.6|8
1721699130000|2024-07-23 01:45:30|42175.1|42155.1|42167.1|42147.1|42175.1|42155.1|42167.1|42147.1|1
1721699140000|2024-07-23 01:45:40|||||||||3
1721699150000|2024-07-23 01:45:50|42168.2|42148.2|42172.1|42152.1|42172.1|42152.1|42168.2|42148.2|1
1721699160000|2024-07-23 01:46:00|42170.7|42150.7|42182.1|42162.1|42182.1|42162.1|42170.7|42150.7|3
1721699170000|2024-07-23 01:46:10|42185.1|42165.1|42190.1|42170.1|42190.1|42170.1|42183.6|42163.6|2
1721699180000|2024-07-23 01:46:20|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42190.1|42170.1|0
1721699190000|2024-07-23 01:46:30|42192.6|42172.6|42190.1|42170.1|42193.6|42173.6|42187.2|42167.2|2
1721699200000|2024-07-23 01:46:40|42187.2|42167.2|42191.1|42171.1|42191.1|42171.1|42186.1|42166.1|5
1721699210000|2024-07-23 01:46:50|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42188.6|42168.6|0
1721699220000|2024-07-23 01:47:00|42188.6|42168.6|42185.1|42165.1|42188.6|42168.6|42184.1|42164.1|0
1721699230000|2024-07-23 01:47:10|42184.1|42164.1|42175.1|42155.1|42184.1|42164.1|42174.1|42154.1|2
1721699240000|2024-07-23 01:47:20|42178.1|42158.1|42179.1|42159.1|42179.1|42159.1|42175.1|42155.1|1
1721699250000|2024-07-23 01:47:30|42177.6|42157.6|42184.1|42164.1|42184.1|42164.1|42177.6|42157.6|0
1721699260000|2024-07-23 01:47:40|42185.1|42165.1|42186.1|42166.1|42186.1|42166.1|42185.1|42165.1|1
1721699270000|2024-07-23 01:47:50|42187.6|42167.6|42197.6|42177.6|42197.6|42177.6|42187.6|42167.6|7
1721699280000|2024-07-23 01:48:00|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|0
1721699290000|2024-07-23 01:48:10|42197.6|42177.6|42182.2|42162.2|42197.6|42177.6|42182.2|42162.2|2
1721699300000|2024-07-23 01:48:20|42179.2|42159.2|42180.1|42160.1|42181.1|42161.1|42175.1|42155.1|8
1721699310000|2024-07-23 01:48:30|42178.6|42158.6|42181.1|42161.1|42181.1|42161.1|42177.6|42157.6|0
1721699320000|2024-07-23 01:48:40|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|0
1721699330000|2024-07-23 01:48:50|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|2
1721699340000|2024-07-23 01:49:00|42177.2|42157.2|42176.1|42156.1|42179.7|42159.7|42176.1|42156.1|3
1721699350000|2024-07-23 01:49:10|42175.1|42155.1|42174.1|42154.1|42175.1|42155.1|42174.1|42154.1|0
1721699360000|2024-07-23 01:49:20|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42171.6|42151.6|0
1721699370000|2024-07-23 01:49:30|42173.6|42153.6|42170.1|42150.1|42173.6|42153.6|42170.1|42150.1|3
1721699380000|2024-07-23 01:49:40|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|1
1721699390000|2024-07-23 01:49:50|42170.1|42150.1|42171.1|42151.1|42171.1|42151.1|42168.6|42148.6|1
1721699400000|2024-07-23 01:50:00|42167.2|42147.2|42167.6|42147.6|42167.6|42147.6|42166.1|42146.1|1
1721699410000|2024-07-23 01:50:10|42166.1|42146.1|42165.1|42145.1|42166.1|42146.1|42165.1|42145.1|1
1721699420000|2024-07-23 01:50:20|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|2
1721699430000|2024-07-23 01:50:30|42165.1|42145.1|42167.6|42147.6|42167.6|42147.6|42163.6|42143.6|1
1721699440000|2024-07-23 01:50:40|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|0
1721699450000|2024-07-23 01:50:50|42170.1|42150.1|42181.1|42161.1|42181.1|42161.1|42170.1|42150.1|0
1721699460000|2024-07-23 01:51:00|42180.1|42160.1|42177.6|42157.6|42185.1|42165.1|42177.6|42157.6|3
1721699470000|2024-07-23 01:51:10|42176.1|42156.1|42175.1|42155.1|42176.1|42156.1|42175.1|42155.1|4
1721699480000|2024-07-23 01:51:20|42172.6|42152.6|42166.2|42146.2|42172.6|42152.6|42166.2|42146.2|1
1721699490000|2024-07-23 01:51:30|42165.1|42145.1|42170.1|42150.1|42170.1|42150.1|42163.7|42143.7|12
1721699500000|2024-07-23 01:51:40|42168.7|42148.7|42166.2|42146.2|42170.1|42150.1|42166.2|42146.2|0
1721699510000|2024-07-23 01:51:50|42169.1|42149.1|42167.6|42147.6|42171.2|42151.2|42167.6|42147.6|0
1721699520000|2024-07-23 01:52:00|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|42166.2|42146.2|1
1721699530000|2024-07-23 01:52:10|42167.6|42147.6|42172.6|42152.6|42172.6|42152.6|42167.6|42147.6|1
1721699540000|2024-07-23 01:52:20|42171.2|42151.2|42168.7|42148.7|42173.7|42153.7|42168.7|42148.7|1
1721699550000|2024-07-23 01:52:30|42167.2|42147.2|42166.2|42146.2|42167.2|42147.2|42166.2|42146.2|12
1721699560000|2024-07-23 01:52:40|42167.2|42147.2|42167.2|42147.2|42171.2|42151.2|42166.2|42146.2|0
1721699570000|2024-07-23 01:52:50|42166.2|42146.2|42168.7|42148.7|42170.1|42150.1|42166.2|42146.2|1
1721699580000|2024-07-23 01:53:00|42167.6|42147.6|42166.2|42146.2|42167.6|42147.6|42166.2|42146.2|1
1721699590000|2024-07-23 01:53:10|42167.6|42147.6|42165.1|42145.1|42168.7|42148.7|42162.2|42142.2|1
1721699600000|2024-07-23 01:53:20|42166.2|42146.2|42167.2|42147.2|42167.2|42147.2|42166.2|42146.2|0
1721699610000|2024-07-23 01:53:30|42168.7|42148.7|42172.6|42152.6|42172.6|42152.6|42167.2|42147.2|0
1721699620000|2024-07-23 01:53:40|42174.1|42154.1|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|1
1721699630000|2024-07-23 01:53:50|42174.1|42154.1|42172.6|42152.6|42175.1|42155.1|42172.6|42152.6|2
1721699640000|2024-07-23 01:54:00|42173.7|42153.7|42170.1|42150.1|42175.1|42155.1|42170.1|42150.1|1
1721699650000|2024-07-23 01:54:10|42171.2|42151.2|42175.1|42155.1|42175.1|42155.1|42170.1|42150.1|0
1721699660000|2024-07-23 01:54:20|42177.6|42157.6|42176.2|42156.2|42177.6|42157.6|42176.2|42156.2|1
1721699670000|2024-07-23 01:54:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1721699680000|2024-07-23 01:54:40|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|0
1721699690000|2024-07-23 01:54:50|42180.1|42160.1|42180.1|42160.1|42183.7|42163.7|42180.1|42160.1|18
1721699700000|2024-07-23 01:55:00|42179.1|42159.1|42175.1|42155.1|42179.1|42159.1|42175.1|42155.1|1
1721699710000|2024-07-23 01:55:10|42172.6|42152.6|42166.6|42146.6|42173.1|42153.1|42166.6|42146.6|2
1721699720000|2024-07-23 01:55:20|42165.1|42145.1|42161.6|42141.6|42165.1|42145.1|42161.6|42141.6|1
1721699730000|2024-07-23 01:55:30|42160.1|42140.1|42161.6|42141.6|42161.6|42141.6|42160.1|42140.1|0
1721699740000|2024-07-23 01:55:40|42162.6|42142.6|42160.1|42140.1|42162.6|42142.6|42160.1|42140.1|0
1721699750000|2024-07-23 01:55:50|42159.1|42139.1|42158.1|42138.1|42159.1|42139.1|42158.1|42138.1|8
1721699760000|2024-07-23 01:56:00|42157.1|42137.1|42153.1|42133.1|42157.1|42137.1|42151.6|42131.6|6
1721699770000|2024-07-23 01:56:10|42151.6|42131.6|42146.6|42126.6|42151.6|42131.6|42146.6|42126.6|13
1721699790000|2024-07-23 01:56:30|42147.6|42127.6|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|2
1721699800000|2024-07-23 01:56:40|42145.2|42125.2|42138.1|42118.1|42145.2|42125.2|42138.1|42118.1|1
1721699810000|2024-07-23 01:56:50|42135.2|42115.2|42131.6|42111.6|42135.2|42115.2|42129.1|42109.1|8
1721699820000|2024-07-23 01:57:00|42130.2|42110.2|42133.7|42113.7|42135.2|42115.2|42130.2|42110.2|7
1721699830000|2024-07-23 01:57:10|42137.7|42117.7|42144.1|42124.1|42144.1|42124.1|42137.7|42117.7|4
1721699840000|2024-07-23 01:57:20|42145.6|42125.6|42146.6|42126.6|42149.1|42129.1|42145.6|42125.6|0
1721699850000|2024-07-23 01:57:30|42149.1|42129.1|42148.1|42128.1|42150.2|42130.2|42146.6|42126.6|0
1721699860000|2024-07-23 01:57:40|42145.2|42125.2|42144.1|42124.1|42145.2|42125.2|42144.1|42124.1|1
1721699870000|2024-07-23 01:57:50|42142.7|42122.7|42144.1|42124.1|42145.2|42125.2|42142.7|42122.7|0
1721699880000|2024-07-23 01:58:00|42145.6|42125.6|42155.6|42135.6|42155.6|42135.6|42145.6|42125.6|3
1721699890000|2024-07-23 01:58:10|42156.6|42136.6|42163.1|42143.1|42163.1|42143.1|42156.6|42136.6|12
1721699900000|2024-07-23 01:58:20|42164.1|42144.1|42163.1|42143.1|42164.1|42144.1|42163.1|42143.1|1
1721699910000|2024-07-23 01:58:30|42164.1|42144.1|42168.1|42148.1|42168.1|42148.1|42164.1|42144.1|3
1721699930000|2024-07-23 01:58:50|42167.1|42147.1|42164.6|42144.6|42169.6|42149.6|42164.6|42144.6|0
1721699940000|2024-07-23 01:59:00|42166.1|42146.1|42166.1|42146.1|42168.1|42148.1|42164.6|42144.6|1
1721699950000|2024-07-23 01:59:10|42167.1|42147.1|42171.1|42151.1|42172.5|42152.5|42166.1|42146.1|5
1721699960000|2024-07-23 01:59:20|42176.1|42156.1|42167.1|42147.1|42176.1|42156.1|42167.1|42147.1|5
1721699970000|2024-07-23 01:59:30|42168.6|42148.6|42168.1|42148.1|42169.6|42149.6|42167.1|42147.1|0
1721699980000|2024-07-23 01:59:40|42167.1|42147.1|42163.6|42143.6|42167.1|42147.1|42163.6|42143.6|1
1721699990000|2024-07-23 01:59:50|42164.6|42144.6|42175.1|42155.1|42175.1|42155.1|42164.6|42144.6|5
1721700000000|2024-07-23 02:00:00|42171.1|42151.1|42159.6|42139.6|42171.1|42151.1|42159.6|42139.6|4
1721700010000|2024-07-23 02:00:10|42158.6|42138.6|42156.1|42136.1|42159.6|42139.6|42156.1|42136.1|1
1721700020000|2024-07-23 02:00:20|42157.1|42137.1|42161.1|42141.1|42161.1|42141.1|42156.1|42136.1|1
1721700030000|2024-07-23 02:00:30|42159.6|42139.6|42164.6|42144.6|42165.6|42145.6|42156.1|42136.1|6
1721700040000|2024-07-23 02:00:40|42162.6|42142.6|42161.1|42141.1|42162.6|42142.6|42161.1|42141.1|0
1721700050000|2024-07-23 02:00:50|42163.1|42143.1|42169.6|42149.6|42169.6|42149.6|42163.1|42143.1|9
1721700060000|2024-07-23 02:01:00|42172.1|42152.1|42164.6|42144.6|42172.1|42152.1|42164.6|42144.6|6
1721700070000|2024-07-23 02:01:10|42166.1|42146.1|42164.6|42144.6|42166.1|42146.1|42162.1|42142.1|5
1721700080000|2024-07-23 02:01:20|42163.6|42143.6|42158.1|42138.1|42163.6|42143.6|42158.1|42138.1|6
1721700090000|2024-07-23 02:01:30|42161.1|42141.1|42157.6|42137.6|42164|42144|42157.6|42137.6|8
1721700100000|2024-07-23 02:01:40|42158.6|42138.6|42156.1|42136.1|42158.6|42138.6|42156.1|42136.1|0
1721700110000|2024-07-23 02:01:50|42157.1|42137.1|42160.6|42140.6|42160.6|42140.6|42157.1|42137.1|0
1721700120000|2024-07-23 02:02:00|42163.1|42143.1|42169.6|42149.6|42169.6|42149.6|42159.6|42139.6|4
1721700130000|2024-07-23 02:02:10|42171.1|42151.1|42178.1|42158.1|42178.1|42158.1|42171.1|42151.1|2
1721700140000|2024-07-23 02:02:20|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|42173.6|42153.6|2
1721700150000|2024-07-23 02:02:30|42173.1|42153.1|42166.1|42146.1|42173.1|42153.1|42166.1|42146.1|1
1721700160000|2024-07-23 02:02:40|42167.1|42147.1|42171.1|42151.1|42172.6|42152.6|42166.1|42146.1|1
1721700170000|2024-07-23 02:02:50|42172.1|42152.1|42180.1|42160.1|42180.1|42160.1|42171.1|42151.1|4
1721700180000|2024-07-23 02:03:00|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42175.1|42155.1|2
1721700190000|2024-07-23 02:03:10|42174.6|42154.6|42176.1|42156.1|42179.6|42159.6|42174.6|42154.6|4
1721700200000|2024-07-23 02:03:20|42177.1|42157.1|42176.1|42156.1|42177.1|42157.1|42176.1|42156.1|1
1721700210000|2024-07-23 02:03:30|42174.6|42154.6|42177.1|42157.1|42177.1|42157.1|42174.6|42154.6|0
1721700220000|2024-07-23 02:03:40|42176.1|42156.1|42179.6|42159.6|42179.6|42159.6|42176.1|42156.1|0
1721700230000|2024-07-23 02:03:50|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|2
1721700240000|2024-07-23 02:04:00|42176.7|42156.7|42158.1|42138.1|42176.7|42156.7|42158.1|42138.1|5
1721700250000|2024-07-23 02:04:10|42156.7|42136.7|42154.2|42134.2|42156.7|42136.7|42154.2|42134.2|0
1721700260000|2024-07-23 02:04:20|42153.1|42133.1|42158.1|42138.1|42158.1|42138.1|42145.2|42125.2|4
1721700270000|2024-07-23 02:04:30|42156.7|42136.7|42153.1|42133.1|42156.7|42136.7|42149.2|42129.2|6
1721700280000|2024-07-23 02:04:40|42158.1|42138.1|42159.2|42139.2|42160.2|42140.2|42158.1|42138.1|6
1721700290000|2024-07-23 02:04:50|42160.2|42140.2|42164.2|42144.2|42164.2|42144.2|42160.2|42140.2|1
1721700300000|2024-07-23 02:05:00|42163.1|42143.1|42168.1|42148.1|42169.6|42149.6|42163.1|42143.1|4
1721700310000|2024-07-23 02:05:10|42170.6|42150.6|42175.6|42155.6|42175.6|42155.6|42168.1|42148.1|5
1721700320000|2024-07-23 02:05:20|42173.1|42153.1|42175.2|42155.2|42175.2|42155.2|42173.1|42153.1|0
1721700330000|2024-07-23 02:05:30|42174.2|42154.2|42174.2|42154.2|42176.7|42156.7|42173.1|42153.1|0
1721700340000|2024-07-23 02:05:40|42177.1|42157.1|42173.1|42153.1|42178.1|42158.1|42173.1|42153.1|0
1721700350000|2024-07-23 02:05:50|42171.7|42151.7|42177.1|42157.1|42177.1|42157.1|42169.2|42149.2|1
1721700360000|2024-07-23 02:06:00|42175.6|42155.6|42185.6|42165.6|42187.1|42167.1|42173.1|42153.1|8
1721700370000|2024-07-23 02:06:10|42186.7|42166.7|42190.6|42170.6|42191.7|42171.7|42186.7|42166.7|4
1721700380000|2024-07-23 02:06:20|42189.6|42169.6|42196.1|42176.1|42197.6|42177.6|42189.6|42169.6|11
1721700390000|2024-07-23 02:06:30|42194.6|42174.6|42192.1|42172.1|42194.6|42174.6|42190.6|42170.6|4
1721700400000|2024-07-23 02:06:40|42193.1|42173.1|42192.1|42172.1|42193.1|42173.1|42191.7|42171.7|0
1721700410000|2024-07-23 02:06:50|42193.1|42173.1|42195.6|42175.6|42195.6|42175.6|42193.1|42173.1|0
1721700420000|2024-07-23 02:07:00|42194.2|42174.2|42194.2|42174.2|42196.7|42176.7|42192.1|42172.1|3
1721700430000|2024-07-23 02:07:10|42193.1|42173.1|42195.2|42175.2|42195.2|42175.2|42193.1|42173.1|0
1721700440000|2024-07-23 02:07:20|42196.7|42176.7|42198.2|42178.2|42198.2|42178.2|42196.7|42176.7|7
1721700450000|2024-07-23 02:07:30|42195.7|42175.7|42196.7|42176.7|42196.7|42176.7|42195.2|42175.2|4
1721700460000|2024-07-23 02:07:40|42195.7|42175.7|42194.2|42174.2|42197.1|42177.1|42193.2|42173.2|6
1721700470000|2024-07-23 02:07:50|42195.7|42175.7|42196.7|42176.7|42196.7|42176.7|42195.7|42175.7|0
1721700480000|2024-07-23 02:08:00|42195.7|42175.7|42190.2|42170.2|42195.7|42175.7|42190.2|42170.2|2
1721700490000|2024-07-23 02:08:10|42191.7|42171.7|42193.2|42173.2|42193.2|42173.2|42191.7|42171.7|1
1721700500000|2024-07-23 02:08:20|42189.2|42169.2|42190.7|42170.7|42190.7|42170.7|42189.2|42169.2|1
1721700510000|2024-07-23 02:08:30|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|42186.7|42166.7|4
1721700530000|2024-07-23 02:08:50|42193.2|42173.2|42188.2|42168.2|42193.2|42173.2|42188.2|42168.2|0
1721700540000|2024-07-23 02:09:00|42189.2|42169.2|42193.2|42173.2|42193.2|42173.2|42189.2|42169.2|2
1721700550000|2024-07-23 02:09:10|42192.1|42172.1|42195.7|42175.7|42197.1|42177.1|42192.1|42172.1|0
1721700560000|2024-07-23 02:09:20|42196.7|42176.7|42198.2|42178.2|42199.2|42179.2|42194.2|42174.2|7
1721700570000|2024-07-23 02:09:30|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|42199.6|42179.6|1
1721700580000|2024-07-23 02:09:40|||||||||1
1721700590000|2024-07-23 02:09:50|42198.6|42178.6|42200.7|42180.7|42200.7|42180.7|42198.6|42178.6|0
1721700600000|2024-07-23 02:10:00|42198.2|42178.2|42192.1|42172.1|42198.2|42178.2|42189.2|42169.2|3
1721700610000|2024-07-23 02:10:10|42193.2|42173.2|42189.2|42169.2|42193.2|42173.2|42189.2|42169.2|1
1721700620000|2024-07-23 02:10:20|42188.2|42168.2|42185.7|42165.7|42188.2|42168.2|42185.7|42165.7|0
1721700630000|2024-07-23 02:10:30|42183.2|42163.2|42180.2|42160.2|42183.2|42163.2|42180.2|42160.2|1
1721700640000|2024-07-23 02:10:40|42179.2|42159.2|42175.2|42155.2|42179.2|42159.2|42175.2|42155.2|4
1721700650000|2024-07-23 02:10:50|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|0
1721700660000|2024-07-23 02:11:00|42174.2|42154.2|42170.7|42150.7|42174.2|42154.2|42165.2|42145.2|11
1721700670000|2024-07-23 02:11:10|42173.2|42153.2|42175.2|42155.2|42175.2|42155.2|42171.7|42151.7|2
1721700680000|2024-07-23 02:11:20|42174.2|42154.2|42175.2|42155.2|42175.2|42155.2|42174.2|42154.2|0
1721700690000|2024-07-23 02:11:30|42173.2|42153.2|42168.7|42148.7|42173.2|42153.2|42168.7|42148.7|0
1721700700000|2024-07-23 02:11:40|42167.7|42147.7|42166.7|42146.7|42169.2|42149.2|42166.7|42146.7|0
1721700710000|2024-07-23 02:11:50|42167.7|42147.7|42164.2|42144.2|42167.7|42147.7|42164.2|42144.2|1
1721700720000|2024-07-23 02:12:00|42167.1|42147.1|42169.2|42149.2|42169.2|42149.2|42166.7|42146.7|1
1721700730000|2024-07-23 02:12:10|42170.2|42150.2|42173.2|42153.2|42173.2|42153.2|42170.2|42150.2|7
1721700740000|2024-07-23 02:12:20|42175.7|42155.7|42177.1|42157.1|42177.1|42157.1|42173.2|42153.2|2
1721700750000|2024-07-23 02:12:30|42175.7|42155.7|42173.2|42153.2|42175.7|42155.7|42173.2|42153.2|1
1721700760000|2024-07-23 02:12:40|42171.7|42151.7|42170.2|42150.2|42171.7|42151.7|42168.7|42148.7|0
1721700770000|2024-07-23 02:12:50|42168.7|42148.7|42160.2|42140.2|42168.7|42148.7|42160.2|42140.2|0
1721700780000|2024-07-23 02:13:00|42159.2|42139.2|42149.2|42129.2|42159.2|42139.2|42149.2|42129.2|15
1721700790000|2024-07-23 02:13:10|42151.7|42131.7|42149.2|42129.2|42153.2|42133.2|42148.2|42128.2|0
1721700800000|2024-07-23 02:13:20|42148.2|42128.2|42149.2|42129.2|42149.2|42129.2|42148.2|42128.2|0
1721700810000|2024-07-23 02:13:30|42150.7|42130.7|42150.7|42130.7|42153.2|42133.2|42149.2|42129.2|1
1721700820000|2024-07-23 02:13:40|42149.2|42129.2|42147.2|42127.2|42149.2|42129.2|42147.2|42127.2|5
1721700830000|2024-07-23 02:13:50|42145.7|42125.7|42145.2|42125.2|42149.2|42129.2|42144.2|42124.2|1
1721700840000|2024-07-23 02:14:00|42144.2|42124.2|42146.7|42126.7|42148.2|42128.2|42143.2|42123.2|3
1721700850000|2024-07-23 02:14:10|42144.2|42124.2|42145.7|42125.7|42145.7|42125.7|42140.2|42120.2|5
1721700860000|2024-07-23 02:14:20|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|0
1721700870000|2024-07-23 02:14:30|42148.2|42128.2|42147.2|42127.2|42149.2|42129.2|42145.7|42125.7|2
1721700880000|2024-07-23 02:14:40|42148.2|42128.2|42148.2|42128.2|42150.7|42130.7|42148.2|42128.2|3
1721700890000|2024-07-23 02:14:50|42147.2|42127.2|42148.2|42128.2|42148.2|42128.2|42145.7|42125.7|3
1721700910000|2024-07-23 02:15:10|42149.7|42129.7|42148.2|42128.2|42149.7|42129.7|42148.2|42128.2|0
1721700930000|2024-07-23 02:15:30|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|0
1721700940000|2024-07-23 02:15:40|42148.2|42128.2|42147.2|42127.2|42150.7|42130.7|42147.2|42127.2|0
1721700950000|2024-07-23 02:15:50|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|3
1721700960000|2024-07-23 02:16:00|42152.2|42132.2|42153.2|42133.2|42153.2|42133.2|42152.2|42132.2|0
1721700970000|2024-07-23 02:16:10|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|0
1721700980000|2024-07-23 02:16:20|42152.2|42132.2|42150.7|42130.7|42152.2|42132.2|42150.7|42130.7|1
1721700990000|2024-07-23 02:16:30|42149.7|42129.7|42150.7|42130.7|42150.7|42130.7|42149.7|42129.7|0
1721701000000|2024-07-23 02:16:40|42149.7|42129.7|42144.7|42124.7|42149.7|42129.7|42144.7|42124.7|2
1721701010000|2024-07-23 02:16:50|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|42138.2|42118.2|0
1721701030000|2024-07-23 02:17:10|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|0
1721701040000|2024-07-23 02:17:20|42144.7|42124.7|42143.2|42123.2|42144.7|42124.7|42143.2|42123.2|0
1721701050000|2024-07-23 02:17:30|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|0
1721701060000|2024-07-23 02:17:40|42140.7|42120.7|42140.7|42120.7|42140.7|42120.7|42138.2|42118.2|0
1721701070000|2024-07-23 02:17:50|42141.7|42121.7|42143.2|42123.2|42143.2|42123.2|42141.7|42121.7|1
1721701080000|2024-07-23 02:18:00|||||||||2
1721701090000|2024-07-23 02:18:10|42144.7|42124.7|42143.2|42123.2|42144.7|42124.7|42143.2|42123.2|5
1721701100000|2024-07-23 02:18:20|42141.7|42121.7|42140.7|42120.7|42141.7|42121.7|42140.7|42120.7|2
1721701120000|2024-07-23 02:18:40|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|0
1721701130000|2024-07-23 02:18:50|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|42138.2|42118.2|2
1721701140000|2024-07-23 02:19:00|42135.7|42115.7|42134.7|42114.7|42135.7|42115.7|42134.7|42114.7|3
1721701150000|2024-07-23 02:19:10|||||||||5
1721701160000|2024-07-23 02:19:20|42136.2|42116.2|42134.7|42114.7|42136.2|42116.2|42134.7|42114.7|1
1721701180000|2024-07-23 02:19:40|42132.6|42112.6|42131.2|42111.2|42132.6|42112.6|42131.2|42111.2|2
1721701190000|2024-07-23 02:19:50|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|1
1721701200000|2024-07-23 02:20:00|42128.2|42108.2|42126.2|42106.2|42128.2|42108.2|42124.7|42104.7|0
1721701210000|2024-07-23 02:20:10|42124.7|42104.7|42125.7|42105.7|42126.2|42106.2|42124.7|42104.7|2
1721701220000|2024-07-23 02:20:20|42127.2|42107.2|42124.7|42104.7|42129.7|42109.7|42124.7|42104.7|10
1721701230000|2024-07-23 02:20:30|42123.7|42103.7|42122.2|42102.2|42124.7|42104.7|42122.2|42102.2|4
1721701250000|2024-07-23 02:20:50|42123.2|42103.2|42125.1|42105.1|42126.2|42106.2|42123.2|42103.2|3
1721701260000|2024-07-23 02:21:00|42123.7|42103.7|42121.2|42101.2|42123.7|42103.7|42121.2|42101.2|2
1721701270000|2024-07-23 02:21:10|42122.2|42102.2|42127.2|42107.2|42127.2|42107.2|42122.2|42102.2|2
1721701280000|2024-07-23 02:21:20|42126.2|42106.2|42129.7|42109.7|42129.7|42109.7|42126.2|42106.2|0
1721701290000|2024-07-23 02:21:30|42128.2|42108.2|42127.2|42107.2|42128.2|42108.2|42126.2|42106.2|0
1721701300000|2024-07-23 02:21:40|42126.2|42106.2|42124.7|42104.7|42126.2|42106.2|42124.7|42104.7|0
1721701310000|2024-07-23 02:21:50|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|1
1721701330000|2024-07-23 02:22:10|42127.2|42107.2|42123.7|42103.7|42127.2|42107.2|42123.7|42103.7|1
1721701340000|2024-07-23 02:22:20|42122.2|42102.2|42122.2|42102.2|42123.2|42103.2|42122.2|42102.2|4
1721701350000|2024-07-23 02:22:30|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|1
1721701400000|2024-07-23 02:23:20|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|1
1721701420000|2024-07-23 02:23:40|||||||||6
1721701430000|2024-07-23 02:23:50|42128.7|42108.7|42129.7|42109.7|42131.2|42111.2|42127.6|42107.6|1
1721701440000|2024-07-23 02:24:00|42127.6|42107.6|42127.6|42107.6|42128.7|42108.7|42127.6|42107.6|0
1721701450000|2024-07-23 02:24:10|42127.7|42107.7|42127.7|42107.7|42130.2|42110.2|42127.7|42107.7|10
1721701460000|2024-07-23 02:24:20|42126.2|42106.2|42127.7|42107.7|42127.7|42107.7|42126.2|42106.2|1
1721701470000|2024-07-23 02:24:30|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|42127.7|42107.7|0
1721701490000|2024-07-23 02:24:50|||||||||2
1721701500000|2024-07-23 02:25:00|42130.2|42110.2|42129.1|42109.1|42130.2|42110.2|42129.1|42109.1|0
1721701510000|2024-07-23 02:25:10|42130.2|42110.2|42134.1|42114.1|42134.1|42114.1|42130.2|42110.2|3
1721701520000|2024-07-23 02:25:20|42135.6|42115.6|42140.2|42120.2|42140.2|42120.2|42135.6|42115.6|8
1721701530000|2024-07-23 02:25:30|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|0
1721701540000|2024-07-23 02:25:40|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|42142.7|42122.7|0
1721701550000|2024-07-23 02:25:50|42141.6|42121.6|42142.7|42122.7|42142.7|42122.7|42141.6|42121.6|0
1721701560000|2024-07-23 02:26:00|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|0
1721701580000|2024-07-23 02:26:20|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|2
1721701590000|2024-07-23 02:26:30|42141.6|42121.6|42139.1|42119.1|42142.7|42122.7|42139.1|42119.1|0
1721701600000|2024-07-23 02:26:40|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|0
1721701610000|2024-07-23 02:26:50|42140.6|42120.6|42138.1|42118.1|42140.6|42120.6|42138.1|42118.1|3
1721701620000|2024-07-23 02:27:00|42137.1|42117.1|42135.6|42115.6|42137.1|42117.1|42135.6|42115.6|3
1721701630000|2024-07-23 02:27:10|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|0
1721701640000|2024-07-23 02:27:20|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|0
1721701660000|2024-07-23 02:27:40|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|4
1721701690000|2024-07-23 02:28:10|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|1
1721701710000|2024-07-23 02:28:30|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|0
1721701720000|2024-07-23 02:28:40|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|2
1721701740000|2024-07-23 02:29:00|42138.1|42118.1|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|7
1721701750000|2024-07-23 02:29:10|42136.6|42116.6|42134.1|42114.1|42136.6|42116.6|42134.1|42114.1|0
1721701760000|2024-07-23 02:29:20|42135.2|42115.2|42133.1|42113.1|42135.2|42115.2|42131.6|42111.6|0
1721701770000|2024-07-23 02:29:30|42134.1|42114.1|42130.6|42110.6|42134.1|42114.1|42130.6|42110.6|0
1721701780000|2024-07-23 02:29:40|42132.1|42112.1|42135.6|42115.6|42135.6|42115.6|42131.6|42111.6|0
1721701790000|2024-07-23 02:29:50|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|3
1721701800000|2024-07-23 02:30:00|42137.7|42117.7|42143.1|42123.1|42145.6|42125.6|42137.7|42117.7|6
1721701810000|2024-07-23 02:30:10|42141.7|42121.7|42145.6|42125.6|42145.6|42125.6|42140.6|42120.6|1
1721701820000|2024-07-23 02:30:20|42146.7|42126.7|42149.2|42129.2|42151.2|42131.2|42146.7|42126.7|3
1721701830000|2024-07-23 02:30:30|42147.7|42127.7|42145.6|42125.6|42147.7|42127.7|42145.6|42125.6|0
1721701840000|2024-07-23 02:30:40|42142.7|42122.7|42137.7|42117.7|42142.7|42122.7|42137.7|42117.7|2
1721701850000|2024-07-23 02:30:50|42136.2|42116.2|42135.2|42115.2|42137.7|42117.7|42135.2|42115.2|1
1721701860000|2024-07-23 02:31:00|42136.7|42116.7|42139.2|42119.2|42139.2|42119.2|42133.7|42113.7|6
1721701870000|2024-07-23 02:31:10|42137.7|42117.7|42138.1|42118.1|42138.1|42118.1|42136.7|42116.7|0
1721701880000|2024-07-23 02:31:20|42139.2|42119.2|42138.1|42118.1|42139.2|42119.2|42134.2|42114.2|1
1721701890000|2024-07-23 02:31:30|42137.1|42117.1|42139.2|42119.2|42139.2|42119.2|42137.1|42117.1|0
1721701900000|2024-07-23 02:31:40|42140.2|42120.2|42139.2|42119.2|42142.7|42122.7|42139.2|42119.2|0
1721701920000|2024-07-23 02:32:00|42135.2|42115.2|42137.1|42117.1|42137.1|42117.1|42134.2|42114.2|3
1721701930000|2024-07-23 02:32:10|42138.6|42118.6|42145.6|42125.6|42146.7|42126.7|42138.6|42118.6|0
1721701940000|2024-07-23 02:32:20|42144.6|42124.6|42142.1|42122.1|42144.6|42124.6|42140.6|42120.6|1
1721701950000|2024-07-23 02:32:30|42140.6|42120.6|42142.1|42122.1|42142.1|42122.1|42140.6|42120.6|2
1721701960000|2024-07-23 02:32:40|42143.1|42123.1|42139.2|42119.2|42145.6|42125.6|42139.2|42119.2|1
1721701970000|2024-07-23 02:32:50|42140.6|42120.6|42142.1|42122.1|42142.1|42122.1|42140.6|42120.6|1
1721701980000|2024-07-23 02:33:00|42144.2|42124.2|42143.1|42123.1|42144.2|42124.2|42142.1|42122.1|0
1721701990000|2024-07-23 02:33:10|42142.1|42122.1|42144.2|42124.2|42144.2|42124.2|42139.2|42119.2|0
1721702000000|2024-07-23 02:33:20|42147.1|42127.1|42147.1|42127.1|42147.1|42127.1|42142.1|42122.1|3
1721702010000|2024-07-23 02:33:30|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|0
1721702020000|2024-07-23 02:33:40|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|42149.2|42129.2|2
1721702030000|2024-07-23 02:33:50|42148.1|42128.1|42149.2|42129.2|42149.2|42129.2|42148.1|42128.1|3
1721702040000|2024-07-23 02:34:00|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|3
1721702050000|2024-07-23 02:34:10|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|1
1721702060000|2024-07-23 02:34:20|42150.6|42130.6|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|1
1721702070000|2024-07-23 02:34:30|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|42146.7|42126.7|1
1721702080000|2024-07-23 02:34:40|42148.1|42128.1|42144.2|42124.2|42148.1|42128.1|42144.2|42124.2|3
1721702090000|2024-07-23 02:34:50|42145.6|42125.6|42144.2|42124.2|42147.1|42127.1|42144.2|42124.2|1
1721702100000|2024-07-23 02:35:00|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|0
1721702110000|2024-07-23 02:35:10|42140.2|42120.2|42141.7|42121.7|42141.7|42121.7|42140.2|42120.2|0
1721702120000|2024-07-23 02:35:20|42144.2|42124.2|42145.2|42125.2|42145.2|42125.2|42144.2|42124.2|1
1721702130000|2024-07-23 02:35:30|42146.7|42126.7|42149.2|42129.2|42149.2|42129.2|42146.7|42126.7|1
1721702140000|2024-07-23 02:35:40|42150.6|42130.6|42153.2|42133.2|42153.2|42133.2|42150.6|42130.6|0
1721702160000|2024-07-23 02:36:00|42151.7|42131.7|42150.2|42130.2|42153.2|42133.2|42150.2|42130.2|3
1721702170000|2024-07-23 02:36:10|42151.7|42131.7|42143.2|42123.2|42151.7|42131.7|42143.2|42123.2|2
1721702180000|2024-07-23 02:36:20|42142.1|42122.1|42135.2|42115.2|42142.1|42122.1|42135.2|42115.2|4
1721702190000|2024-07-23 02:36:30|42134.2|42114.2|42130.7|42110.7|42134.2|42114.2|42129.6|42109.6|4
1721702200000|2024-07-23 02:36:40|42132.1|42112.1|42129.2|42109.2|42132.1|42112.1|42129.2|42109.2|0
1721702210000|2024-07-23 02:36:50|42130.7|42110.7|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|1
1721702220000|2024-07-23 02:37:00|42128.2|42108.2|42127.1|42107.1|42129.2|42109.2|42127.1|42107.1|0
1721702230000|2024-07-23 02:37:10|42129.2|42109.2|42129.2|42109.2|42130.7|42110.7|42128.2|42108.2|1
1721702240000|2024-07-23 02:37:20|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|42127.7|42107.7|0
1721702250000|2024-07-23 02:37:30|42126.7|42106.7|42122.7|42102.7|42126.7|42106.7|42121.7|42101.7|3
1721702260000|2024-07-23 02:37:40|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42120.7|42100.7|1
1721702270000|2024-07-23 02:37:50|42121.2|42101.2|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|38
1721702280000|2024-07-23 02:38:00|42114.8|42094.8|42123.3|42103.3|42123.3|42103.3|42114.8|42094.8|12
1721702290000|2024-07-23 02:38:10|42124.8|42104.8|42127.3|42107.3|42128.3|42108.3|42124.8|42104.8|2
1721702300000|2024-07-23 02:38:20|42125.8|42105.8|42124.8|42104.8|42128.3|42108.3|42124.8|42104.8|3
1721702310000|2024-07-23 02:38:30|42123.7|42103.7|42123.7|42103.7|42124.8|42104.8|42122.3|42102.3|2
1721702320000|2024-07-23 02:38:40|42124.8|42104.8|42119.8|42099.8|42124.8|42104.8|42117.3|42097.3|4
1721702330000|2024-07-23 02:38:50|42120.8|42100.8|42119.8|42099.8|42120.8|42100.8|42119.8|42099.8|0
1721702340000|2024-07-23 02:39:00|42120.8|42100.8|42115.8|42095.8|42120.8|42100.8|42115.8|42095.8|3
1721702350000|2024-07-23 02:39:10|42114.8|42094.8|42116.8|42096.8|42116.8|42096.8|42113.3|42093.3|4
1721702360000|2024-07-23 02:39:20|42117.8|42097.8|42115.3|42095.3|42117.8|42097.8|42115.3|42095.3|1
1721702370000|2024-07-23 02:39:30|||||||||1
1721702380000|2024-07-23 02:39:40|42112.8|42092.8|42115.3|42095.3|42115.3|42095.3|42112.8|42092.8|0
1721702390000|2024-07-23 02:39:50|42116.8|42096.8|42117.8|42097.8|42117.8|42097.8|42116.8|42096.8|0
1721702400000|2024-07-23 02:40:00|42118.9|42098.9|42116.4|42096.4|42119.3|42099.3|42116.4|42096.4|0
1721702410000|2024-07-23 02:40:10|42115.3|42095.3|42111.4|42091.4|42116.4|42096.4|42111.4|42091.4|8
1721702420000|2024-07-23 02:40:20|42108.9|42088.9|42102.4|42082.4|42108.9|42088.9|42102.4|42082.4|13
1721702430000|2024-07-23 02:40:30|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|5
1721702440000|2024-07-23 02:40:40|42099.9|42079.9|42100.9|42080.9|42100.9|42080.9|42099.9|42079.9|2
1721702450000|2024-07-23 02:40:50|42098.9|42078.9|42098.9|42078.9|42102.4|42082.4|42098.9|42078.9|4
1721702460000|2024-07-23 02:41:00|42100.3|42080.3|42098.9|42078.9|42100.3|42080.3|42098.9|42078.9|5
1721702470000|2024-07-23 02:41:10|42097.4|42077.4|42096.4|42076.4|42098.9|42078.9|42095.3|42075.3|0
1721702480000|2024-07-23 02:41:20|42095.3|42075.3|42098.9|42078.9|42102.4|42082.4|42095.3|42075.3|11
1721702490000|2024-07-23 02:41:30|42100.3|42080.3|42096.4|42076.4|42100.3|42080.3|42096.4|42076.4|1
1721702500000|2024-07-23 02:41:40|42097.4|42077.4|42095.3|42075.3|42097.4|42077.4|42095.3|42075.3|0
1721702510000|2024-07-23 02:41:50|42096.8|42076.8|42097.8|42077.8|42097.8|42077.8|42096.8|42076.8|9
1721702520000|2024-07-23 02:42:00|42096.4|42076.4|42097.8|42077.8|42099.3|42079.3|42096.4|42076.4|2
1721702530000|2024-07-23 02:42:10|42096.4|42076.4|42096.4|42076.4|42100.3|42080.3|42096.4|42076.4|0
1721702540000|2024-07-23 02:42:20|42097.8|42077.8|42093.9|42073.9|42100.3|42080.3|42092.8|42072.8|2
1721702550000|2024-07-23 02:42:30|42095.3|42075.3|42096.4|42076.4|42096.4|42076.4|42093.9|42073.9|3
1721702560000|2024-07-23 02:42:40|||||||||1
1721702570000|2024-07-23 02:42:50|||||||||2
1721702580000|2024-07-23 02:43:00|42097.4|42077.4|42096.4|42076.4|42097.4|42077.4|42096.4|42076.4|0
1721702590000|2024-07-23 02:43:10|42097.8|42077.8|42098.9|42078.9|42098.9|42078.9|42097.8|42077.8|3
1721702600000|2024-07-23 02:43:20|||||||||1
1721702610000|2024-07-23 02:43:30|42100.3|42080.3|42103.9|42083.9|42107.4|42087.4|42100.3|42080.3|14
1721702620000|2024-07-23 02:43:40|42106.4|42086.4|42103.9|42083.9|42107.4|42087.4|42103.9|42083.9|2
1721702640000|2024-07-23 02:44:00|42107.4|42087.4|42113.9|42093.9|42116.8|42096.8|42107.4|42087.4|19
1721702650000|2024-07-23 02:44:10|42112.8|42092.8|42112.8|42092.8|42113.9|42093.9|42111.8|42091.8|0
1721702660000|2024-07-23 02:44:20|42111.8|42091.8|42107.4|42087.4|42111.8|42091.8|42107.4|42087.4|4
1721702670000|2024-07-23 02:44:30|42106.4|42086.4|42107.4|42087.4|42107.4|42087.4|42105.4|42085.4|0
1721702680000|2024-07-23 02:44:40|42103.9|42083.9|42106.4|42086.4|42106.4|42086.4|42103.9|42083.9|1
1721702690000|2024-07-23 02:44:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|2
1721702700000|2024-07-23 02:45:00|42103.9|42083.9|42107.4|42087.4|42107.4|42087.4|42103.9|42083.9|1
1721702710000|2024-07-23 02:45:10|42106.4|42086.4|42098.9|42078.9|42107.4|42087.4|42098.9|42078.9|0
1721702720000|2024-07-23 02:45:20|42100.4|42080.4|42098.9|42078.9|42101.4|42081.4|42097.4|42077.4|0
1721702730000|2024-07-23 02:45:30|42097.4|42077.4|42102.4|42082.4|42102.4|42082.4|42097.4|42077.4|1
1721702740000|2024-07-23 02:45:40|42103.4|42083.4|42102.4|42082.4|42104.4|42084.4|42102.4|42082.4|0
1721702750000|2024-07-23 02:45:50|42103.9|42083.9|42102.4|42082.4|42103.9|42083.9|42102.4|42082.4|0
1721702760000|2024-07-23 02:46:00|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|0
1721702770000|2024-07-23 02:46:10|42099.9|42079.9|42098.9|42078.9|42099.9|42079.9|42098.9|42078.9|4
1721702780000|2024-07-23 02:46:20|42099.9|42079.9|42106.4|42086.4|42106.4|42086.4|42099.9|42079.9|12
1721702790000|2024-07-23 02:46:30|42107.9|42087.9|42108.9|42088.9|42109.9|42089.9|42107.9|42087.9|0
1721702800000|2024-07-23 02:46:40|42110.9|42090.9|42110.4|42090.4|42113.9|42093.9|42110.4|42090.4|2
1721702810000|2024-07-23 02:46:50|42112.4|42092.4|42113.9|42093.9|42114.9|42094.9|42112.4|42092.4|0
1721702820000|2024-07-23 02:47:00|42112.4|42092.4|42111.4|42091.4|42113.9|42093.9|42111.4|42091.4|1
1721702830000|2024-07-23 02:47:10|42109.9|42089.9|42110.4|42090.4|42110.4|42090.4|42108.9|42088.9|2
1721702840000|2024-07-23 02:47:20|42108.9|42088.9|42111.4|42091.4|42111.4|42091.4|42108.9|42088.9|3
1721702860000|2024-07-23 02:47:40|42109.9|42089.9|42102.4|42082.4|42109.9|42089.9|42100.9|42080.9|13
1721702870000|2024-07-23 02:47:50|42098.9|42078.9|42088.9|42068.9|42098.9|42078.9|42088.9|42068.9|13
1721702880000|2024-07-23 02:48:00|42086.4|42066.4|42082.4|42062.4|42087.4|42067.4|42082.4|42062.4|11
1721702890000|2024-07-23 02:48:10|42083.9|42063.9|42067.4|42047.4|42083.9|42063.9|42067.4|42047.4|30
1721702900000|2024-07-23 02:48:20|42065.9|42045.9|42063.9|42043.9|42065.9|42045.9|42062.4|42042.4|11
1721702910000|2024-07-23 02:48:30|42066.4|42046.4|42050.9|42030.9|42067.4|42047.4|42050.9|42030.9|50
1721702920000|2024-07-23 02:48:40|42048.9|42028.9|42047.4|42027.4|42048.9|42028.9|42047.4|42027.4|8
1721702930000|2024-07-23 02:48:50|42048.9|42028.9|42037.4|42017.4|42048.9|42028.9|42037.4|42017.4|18
1721702940000|2024-07-23 02:49:00|42035.4|42015.4|42037.4|42017.4|42037.4|42017.4|42033.9|42013.9|10
1721702950000|2024-07-23 02:49:10|42033.9|42013.9|42032.4|42012.4|42034.5|42014.5|42032.4|42012.4|4
1721702960000|2024-07-23 02:49:20|42030.8|42010.8|42036.4|42016.4|42036.4|42016.4|42030.8|42010.8|33
1721702970000|2024-07-23 02:49:30|42037.9|42017.9|42047.4|42027.4|42052.4|42032.4|42036.4|42016.4|17
1721702980000|2024-07-23 02:49:40|42043.9|42023.9|42058.9|42038.9|42058.9|42038.9|42043.9|42023.9|7
1721702990000|2024-07-23 02:49:50|42059.9|42039.9|42067.4|42047.4|42067.4|42047.4|42059.9|42039.9|2
1721703000000|2024-07-23 02:50:00|42065.9|42045.9|42068.9|42048.9|42068.9|42048.9|42063.9|42043.9|8
1721703010000|2024-07-23 02:50:10|42067.4|42047.4|42069.9|42049.9|42069.9|42049.9|42067.4|42047.4|3
1721703020000|2024-07-23 02:50:20|42068.9|42048.9|42063.4|42043.4|42068.9|42048.9|42057.4|42037.4|4
1721703030000|2024-07-23 02:50:30|42062.4|42042.4|42067.4|42047.4|42067.4|42047.4|42062.4|42042.4|1
1721703040000|2024-07-23 02:50:40|42065.9|42045.9|42067.4|42047.4|42067.4|42047.4|42063.9|42043.9|0
1721703050000|2024-07-23 02:50:50|42063.9|42043.9|42056.4|42036.4|42065.9|42045.9|42056.4|42036.4|0
1721703060000|2024-07-23 02:51:00|42057.9|42037.9|42061.4|42041.4|42061.4|42041.4|42056.4|42036.4|2
1721703070000|2024-07-23 02:51:10|42063.9|42043.9|42058.4|42038.4|42065.4|42045.4|42058.4|42038.4|2
1721703080000|2024-07-23 02:51:20|42061.4|42041.4|42062.4|42042.4|42062.4|42042.4|42061.4|42041.4|0
1721703090000|2024-07-23 02:51:30|42065.4|42045.4|42062.4|42042.4|42065.4|42045.4|42062.4|42042.4|1
1721703100000|2024-07-23 02:51:40|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1721703110000|2024-07-23 02:51:50|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|2
1721703120000|2024-07-23 02:52:00|42063.9|42043.9|42064.9|42044.9|42064.9|42044.9|42063.9|42043.9|0
1721703130000|2024-07-23 02:52:10|42066.4|42046.4|42057.4|42037.4|42066.4|42046.4|42057.4|42037.4|7
1721703140000|2024-07-23 02:52:20|42058.9|42038.9|42062.4|42042.4|42062.4|42042.4|42058.9|42038.9|2
1721703160000|2024-07-23 02:52:40|42059.9|42039.9|42061|42041|42062.4|42042.4|42057.4|42037.4|0
1721703170000|2024-07-23 02:52:50|42059.9|42039.9|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|0
1721703180000|2024-07-23 02:53:00|42061|42041|42057.4|42037.4|42061|42041|42057.4|42037.4|2
1721703190000|2024-07-23 02:53:10|42058.9|42038.9|42057.4|42037.4|42060.4|42040.4|42057.4|42037.4|0
1721703200000|2024-07-23 02:53:20|42058.9|42038.9|42062.4|42042.4|42062.4|42042.4|42057.4|42037.4|1
1721703220000|2024-07-23 02:53:40|42063.5|42043.5|42064.9|42044.9|42064.9|42044.9|42063.5|42043.5|0
1721703230000|2024-07-23 02:53:50|42063.9|42043.9|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|0
1721703240000|2024-07-23 02:54:00|42064.9|42044.9|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|2
1721703250000|2024-07-23 02:54:10|42061.4|42041.4|42062.4|42042.4|42062.4|42042.4|42061.4|42041.4|1
1721703260000|2024-07-23 02:54:20|42065.4|42045.4|42070.4|42050.4|42070.4|42050.4|42065.4|42045.4|0
1721703270000|2024-07-23 02:54:30|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|9
1721703280000|2024-07-23 02:54:40|42072.4|42052.4|42073.9|42053.9|42073.9|42053.9|42072.4|42052.4|0
1721703290000|2024-07-23 02:54:50|42077.9|42057.9|42082.3|42062.3|42082.3|42062.3|42077.9|42057.9|9
1721703300000|2024-07-23 02:55:00|42079.4|42059.4|42078.3|42058.3|42079.4|42059.4|42078.3|42058.3|0
1721703310000|2024-07-23 02:55:10|42077.3|42057.3|42073.3|42053.3|42078.3|42058.3|42073.3|42053.3|3
1721703320000|2024-07-23 02:55:20|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42070.4|42050.4|11
1721703330000|2024-07-23 02:55:30|42075.4|42055.4|42070.4|42050.4|42075.4|42055.4|42070.4|42050.4|2
1721703340000|2024-07-23 02:55:40|42068.9|42048.9|42065.4|42045.4|42068.9|42048.9|42065.4|42045.4|1
1721703350000|2024-07-23 02:55:50|42063.9|42043.9|42057.9|42037.9|42063.9|42043.9|42049.5|42029.5|14
1721703360000|2024-07-23 02:56:00|42056.4|42036.4|42070.4|42050.4|42070.4|42050.4|42055.4|42035.4|7
1721703370000|2024-07-23 02:56:10|42071.4|42051.4|42072.9|42052.9|42073.9|42053.9|42071.4|42051.4|0
1721703380000|2024-07-23 02:56:20|42073.9|42053.9|42075.4|42055.4|42078.4|42058.4|42073.9|42053.9|0
1721703390000|2024-07-23 02:56:30|42072.4|42052.4|42074.4|42054.4|42074.4|42054.4|42071.4|42051.4|0
1721703400000|2024-07-23 02:56:40|42075.4|42055.4|42082.9|42062.9|42082.9|42062.9|42075.4|42055.4|0
1721703410000|2024-07-23 02:56:50|42085.4|42065.4|42085.4|42065.4|42086.4|42066.4|42082.9|42062.9|3
1721703420000|2024-07-23 02:57:00|42086.4|42066.4|42082.9|42062.9|42086.4|42066.4|42082.9|42062.9|0
1721703430000|2024-07-23 02:57:10|42084.4|42064.4|42076.9|42056.9|42084.4|42064.4|42076.9|42056.9|2
1721703440000|2024-07-23 02:57:20|||||||||2
1721703450000|2024-07-23 02:57:30|42077.9|42057.9|42079.4|42059.4|42080.4|42060.4|42076.9|42056.9|3
1721703460000|2024-07-23 02:57:40|42080.4|42060.4|42083.4|42063.4|42083.4|42063.4|42079.4|42059.4|2
1721703470000|2024-07-23 02:57:50|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|0
1721703480000|2024-07-23 02:58:00|42080.9|42060.9|42076.4|42056.4|42080.9|42060.9|42076.4|42056.4|0
1721703490000|2024-07-23 02:58:10|42075.4|42055.4|42071.9|42051.9|42075.4|42055.4|42071.9|42051.9|1
1721703500000|2024-07-23 02:58:20|42068.9|42048.9|42065.4|42045.4|42068.9|42048.9|42065.4|42045.4|3
1721703510000|2024-07-23 02:58:30|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|0
1721703520000|2024-07-23 02:58:40|42065.4|42045.4|42065.4|42045.4|42066.4|42046.4|42065.4|42045.4|6
1721703530000|2024-07-23 02:58:50|42066.4|42046.4|42066.4|42046.4|42068.9|42048.9|42066.4|42046.4|0
1721703540000|2024-07-23 02:59:00|42065.4|42045.4|42060.4|42040.4|42067.9|42047.9|42060.4|42040.4|3
1721703550000|2024-07-23 02:59:10|42057.9|42037.9|42057.9|42037.9|42060.4|42040.4|42057.9|42037.9|0
1721703560000|2024-07-23 02:59:20|42058.9|42038.9|42059.4|42039.4|42060.4|42040.4|42056.9|42036.9|0
1721703570000|2024-07-23 02:59:30|42058.9|42038.9|42057.9|42037.9|42062.9|42042.9|42057.9|42037.9|4
1721703580000|2024-07-23 02:59:40|42056.4|42036.4|42046.4|42026.4|42056.4|42036.4|42046.4|42026.4|20
1721703590000|2024-07-23 02:59:50|42045.4|42025.4|42045.4|42025.4|42050.4|42030.4|42045.4|42025.4|4
1721703600000|2024-07-23 03:00:00|42050.4|42030.4|42048.9|42028.9|42050.4|42030.4|42045.4|42025.4|12
1721703610000|2024-07-23 03:00:10|42047.9|42027.9|42041.4|42021.4|42047.9|42027.9|42041.4|42021.4|11
1721703620000|2024-07-23 03:00:20|42040.4|42020.4|42035.4|42015.4|42042.9|42022.9|42034.4|42014.4|13
1721703630000|2024-07-23 03:00:30|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42036.9|42016.9|1
1721703640000|2024-07-23 03:00:40|42038.4|42018.4|42034.4|42014.4|42038.4|42018.4|42034.4|42014.4|0
1721703650000|2024-07-23 03:00:50|42035.9|42015.9|42027.9|42007.9|42036.9|42016.9|42027.9|42007.9|5
1721703660000|2024-07-23 03:01:00|42026.9|42006.9|42026.4|42006.4|42027.9|42007.9|42025.4|42005.4|5
1721703670000|2024-07-23 03:01:10|42025.4|42005.4|42027.5|42007.5|42027.5|42007.5|42022.5|42002.5|3
1721703680000|2024-07-23 03:01:20|42028.5|42008.5|42030|42010|42032.5|42012.5|42028.5|42008.5|1
1721703690000|2024-07-23 03:01:30|42032.5|42012.5|42032.9|42012.9|42033.9|42013.9|42032.5|42012.5|6
1721703700000|2024-07-23 03:01:40|42031.4|42011.4|42031.4|42011.4|42034.4|42014.4|42031.4|42011.4|4
1721703710000|2024-07-23 03:01:50|42032.5|42012.5|42028.9|42008.9|42032.5|42012.5|42028.9|42008.9|10
1721703720000|2024-07-23 03:02:00|42027.9|42007.9|42025.4|42005.4|42027.9|42007.9|42024.4|42004.4|1
1721703730000|2024-07-23 03:02:10|42023.9|42003.9|42025.4|42005.4|42025.4|42005.4|42021.9|42001.9|1
1721703740000|2024-07-23 03:02:20|42026.4|42006.4|42033.9|42013.9|42033.9|42013.9|42026.4|42006.4|3
1721703750000|2024-07-23 03:02:30|42035|42015|42035.4|42015.4|42036.4|42016.4|42033.9|42013.9|2
1721703760000|2024-07-23 03:02:40|42033.9|42013.9|42036.5|42016.5|42037.5|42017.5|42033.9|42013.9|1
1721703770000|2024-07-23 03:02:50|42035.4|42015.4|42035.4|42015.4|42036.5|42016.5|42034|42014|0
1721703780000|2024-07-23 03:03:00|42036.5|42016.5|42045|42025|42045|42025|42036.5|42016.5|6
1721703790000|2024-07-23 03:03:10|42044|42024|42045.4|42025.4|42045.4|42025.4|42042.5|42022.5|1
1721703800000|2024-07-23 03:03:20|42046.5|42026.5|42046.5|42026.5|42047.5|42027.5|42045.4|42025.4|1
1721703810000|2024-07-23 03:03:30|42047.5|42027.5|42047.9|42027.9|42049|42029|42047.5|42027.5|2
1721703820000|2024-07-23 03:03:40|42046.5|42026.5|42046.5|42026.5|42047.5|42027.5|42046.5|42026.5|5
1721703830000|2024-07-23 03:03:50|42047.5|42027.5|42049|42029|42050.4|42030.4|42045.4|42025.4|3
1721703840000|2024-07-23 03:04:00|42050.4|42030.4|42046.5|42026.5|42050.4|42030.4|42043.5|42023.5|6
1721703850000|2024-07-23 03:04:10|42044|42024|42044|42024|42044|42024|42042.5|42022.5|1
1721703860000|2024-07-23 03:04:20|42042.5|42022.5|42046.5|42026.5|42046.5|42026.5|42042.5|42022.5|5
1721703870000|2024-07-23 03:04:30|42042.5|42022.5|42044|42024|42045.4|42025.4|42041.5|42021.5|6
1721703890000|2024-07-23 03:04:50|42045.4|42025.4|42046.5|42026.5|42047.9|42027.9|42044|42024|6
1721703900000|2024-07-23 03:05:00|42045.4|42025.4|42049|42029|42049|42029|42045.4|42025.4|3
1721703910000|2024-07-23 03:05:10|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|0
1721703920000|2024-07-23 03:05:20|42051|42031|42049|42029|42051|42031|42047.9|42027.9|9
1721703930000|2024-07-23 03:05:30|42048.5|42028.5|42046.5|42026.5|42048.5|42028.5|42046.5|42026.5|0
1721703940000|2024-07-23 03:05:40|42047.5|42027.5|42047.5|42027.5|42049|42029|42047.5|42027.5|0
1721703950000|2024-07-23 03:05:50|42046.5|42026.5|42047.5|42027.5|42047.5|42027.5|42044|42024|2
1721703960000|2024-07-23 03:06:00|42049|42029|42054|42034|42054|42034|42044|42024|2
1721703970000|2024-07-23 03:06:10|42052.9|42032.9|42050.4|42030.4|42054|42034|42049|42029|6
1721703980000|2024-07-23 03:06:20|42049|42029|42046.5|42026.5|42049|42029|42046.5|42026.5|3
1721703990000|2024-07-23 03:06:30|||||||||9
1721704000000|2024-07-23 03:06:40|42047.5|42027.5|42048.5|42028.5|42050|42030|42047.5|42027.5|0
1721704010000|2024-07-23 03:06:50|42051.5|42031.5|42047.5|42027.5|42051.5|42031.5|42047.5|42027.5|0
1721704020000|2024-07-23 03:07:00|||||||||1
1721704030000|2024-07-23 03:07:10|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|0
1721704040000|2024-07-23 03:07:20|42051.5|42031.5|42054|42034|42054|42034|42051.5|42031.5|4
1721704050000|2024-07-23 03:07:30|42052.5|42032.5|42052.5|42032.5|42054|42034|42052.5|42032.5|1
1721704060000|2024-07-23 03:07:40|42054|42034|42052.5|42032.5|42054|42034|42052.5|42032.5|2
1721704070000|2024-07-23 03:07:50|42054|42034|42057.5|42037.5|42057.5|42037.5|42052.5|42032.5|1
1721704080000|2024-07-23 03:08:00|42059|42039|42054|42034|42059|42039|42054|42034|2
1721704090000|2024-07-23 03:08:10|42055.4|42035.4|42061.5|42041.5|42062.9|42042.9|42055|42035|1
1721704100000|2024-07-23 03:08:20|42062.9|42042.9|42060|42040|42065.4|42045.4|42060|42040|5
1721704110000|2024-07-23 03:08:30|42058.5|42038.5|42057.5|42037.5|42061.5|42041.5|42057.5|42037.5|2
1721704120000|2024-07-23 03:08:40|42059|42039|42061.5|42041.5|42062.5|42042.5|42059|42039|0
1721704130000|2024-07-23 03:08:50|42062.5|42042.5|42061.5|42041.5|42062.5|42042.5|42060|42040|1
1721704140000|2024-07-23 03:09:00|42060|42040|42060|42040|42060|42040|42059|42039|2
1721704150000|2024-07-23 03:09:10|42061|42041|42061|42041|42061|42041|42061|42041|0
1721704160000|2024-07-23 03:09:20|42060|42040|42060|42040|42061|42041|42060|42040|0
1721704170000|2024-07-23 03:09:30|42061|42041|42062.5|42042.5|42062.5|42042.5|42061|42041|2
1721704180000|2024-07-23 03:09:40|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42062.5|42042.5|0
1721704190000|2024-07-23 03:09:50|42062.5|42042.5|42066|42046|42066|42046|42062.5|42042.5|2
1721704210000|2024-07-23 03:10:10|42067.5|42047.5|42065|42045|42067.5|42047.5|42065|42045|1
1721704220000|2024-07-23 03:10:20|42067.5|42047.5|42062.5|42042.5|42067.5|42047.5|42062.5|42042.5|7
1721704230000|2024-07-23 03:10:30|42061|42041|42062.5|42042.5|42062.5|42042.5|42061|42041|0
1721704240000|2024-07-23 03:10:40|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|0
1721704250000|2024-07-23 03:10:50|42064|42044|42062.5|42042.5|42064|42044|42060|42040|1
1721704260000|2024-07-23 03:11:00|42061|42041|42057.5|42037.5|42061|42041|42057.5|42037.5|1
1721704270000|2024-07-23 03:11:10|42056|42036|42056|42036|42056|42036|42056|42036|4
1721704280000|2024-07-23 03:11:20|42053.5|42033.5|42048.5|42028.5|42053.5|42033.5|42048.5|42028.5|1
1721704290000|2024-07-23 03:11:30|42047.1|42027.1|42047.1|42027.1|42048.5|42028.5|42047.1|42027.1|0
1721704300000|2024-07-23 03:11:40|42046|42026|42044.6|42024.6|42046|42026|42043.1|42023.1|3
1721704310000|2024-07-23 03:11:50|42043.5|42023.5|42044.6|42024.6|42044.6|42024.6|42043.5|42023.5|0
1721704320000|2024-07-23 03:12:00|42046|42026|42047.5|42027.5|42049|42029|42046|42026|0
1721704330000|2024-07-23 03:12:10|42049|42029|42048.5|42028.5|42051.5|42031.5|42048.5|42028.5|0
1721704340000|2024-07-23 03:12:20|42049.6|42029.6|42047.1|42027.1|42051|42031|42047.1|42027.1|0
1721704350000|2024-07-23 03:12:30|42045.6|42025.6|42040|42020|42045.6|42025.6|42040|42020|0
1721704360000|2024-07-23 03:12:40|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42037.1|42017.1|0
1721704370000|2024-07-23 03:12:50|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|1
1721704380000|2024-07-23 03:13:00|42041.5|42021.5|42044.6|42024.6|42044.6|42024.6|42040|42020|1
1721704390000|2024-07-23 03:13:10|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|1
1721704400000|2024-07-23 03:13:20|42042.5|42022.5|42037.1|42017.1|42042.5|42022.5|42037.1|42017.1|0
1721704410000|2024-07-23 03:13:30|42038.5|42018.5|42036|42016|42038.5|42018.5|42036|42016|0
1721704420000|2024-07-23 03:13:40|42033.5|42013.5|42024.6|42004.6|42033.5|42013.5|42021.6|42001.6|6
1721704430000|2024-07-23 03:13:50|42023.5|42003.5|42022.5|42002.5|42025|42005|42022.5|42002.5|2
1721704440000|2024-07-23 03:14:00|42023.5|42003.5|42024.6|42004.6|42026|42006|42023.5|42003.5|1
1721704450000|2024-07-23 03:14:10|42023.5|42003.5|42028.5|42008.5|42028.5|42008.5|42023.5|42003.5|4
1721704460000|2024-07-23 03:14:20|42027.5|42007.5|42023.5|42003.5|42027.5|42007.5|42023.5|42003.5|0
1721704470000|2024-07-23 03:14:30|42022.1|42002.1|42017.1|41997.1|42022.1|42002.1|42017.1|41997.1|0
1721704480000|2024-07-23 03:14:40|42018.5|41998.5|42022.5|42002.5|42022.5|42002.5|42017.1|41997.1|0
1721704490000|2024-07-23 03:14:50|42024|42004|42028.6|42008.6|42028.6|42008.6|42023.5|42003.5|0
1721704500000|2024-07-23 03:15:00|42027.1|42007.1|42022.1|42002.1|42027.5|42007.5|42022.1|42002.1|0
1721704510000|2024-07-23 03:15:10|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|0
1721704520000|2024-07-23 03:15:20|42019.6|41999.6|42015.6|41995.6|42019.6|41999.6|42015.6|41995.6|15
1721704530000|2024-07-23 03:15:30|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|3
1721704540000|2024-07-23 03:15:40|42013.6|41993.6|42019|41999|42019|41999|42013.6|41993.6|5
1721704550000|2024-07-23 03:15:50|42017.5|41997.5|42017.5|41997.5|42019|41999|42017.5|41997.5|1
1721704560000|2024-07-23 03:16:00|42016.1|41996.1|42007.5|41987.5|42016.1|41996.1|42007.5|41987.5|19
1721704570000|2024-07-23 03:16:10|42008.6|41988.6|42016.1|41996.1|42016.1|41996.1|42008.6|41988.6|1
1721704580000|2024-07-23 03:16:20|42014.6|41994.6|42009.6|41989.6|42014.6|41994.6|42008.1|41988.1|1
1721704590000|2024-07-23 03:16:30|42008.1|41988.1|42014.6|41994.6|42014.6|41994.6|42008.1|41988.1|3
1721704600000|2024-07-23 03:16:40|||||||||1
1721704610000|2024-07-23 03:16:50|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|0
1721704620000|2024-07-23 03:17:00|42014.6|41994.6|42019.6|41999.6|42019.6|41999.6|42014.6|41994.6|0
1721704630000|2024-07-23 03:17:10|42017.1|41997.1|42019.6|41999.6|42019.6|41999.6|42014.6|41994.6|1
1721704640000|2024-07-23 03:17:20|42021.1|42001.1|42021.1|42001.1|42022.1|42002.1|42021.1|42001.1|1
1721704650000|2024-07-23 03:17:30|42022.1|42002.1|42029.6|42009.6|42029.6|42009.6|42022.1|42002.1|13
1721704660000|2024-07-23 03:17:40|42028.1|42008.1|42024.6|42004.6|42029.6|42009.6|42024.6|42004.6|0
1721704670000|2024-07-23 03:17:50|42025.6|42005.6|42028.1|42008.1|42029.6|42009.6|42025.6|42005.6|0
1721704680000|2024-07-23 03:18:00|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|1
1721704690000|2024-07-23 03:18:10|42030.6|42010.6|42026.1|42006.1|42030.6|42010.6|42026.1|42006.1|5
1721704700000|2024-07-23 03:18:20|42024.6|42004.6|42019.6|41999.6|42024.6|42004.6|42019.6|41999.6|1
1721704710000|2024-07-23 03:18:30|42018.1|41998.1|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|4
1721704720000|2024-07-23 03:18:40|42018.1|41998.1|42018.1|41998.1|42019.6|41999.6|42018.1|41998.1|3
1721704740000|2024-07-23 03:19:00|42022.1|42002.1|42018.1|41998.1|42022.1|42002.1|42018.1|41998.1|5
1721704760000|2024-07-23 03:19:20|42019.6|41999.6|42018.1|41998.1|42019.6|41999.6|42018.1|41998.1|2
1721704770000|2024-07-23 03:19:30|42019.1|41999.1|42031.6|42011.6|42031.6|42011.6|42019.1|41999.1|15
1721704780000|2024-07-23 03:19:40|42033.1|42013.1|42027.7|42007.7|42033.1|42013.1|42027.7|42007.7|6
1721704790000|2024-07-23 03:19:50|42028.7|42008.7|42031.6|42011.6|42031.6|42011.6|42028.7|42008.7|2
1721704800000|2024-07-23 03:20:00|42036.6|42016.6|42041.6|42021.6|42041.6|42021.6|42036.6|42016.6|7
1721704810000|2024-07-23 03:20:10|42043.1|42023.1|42045.6|42025.6|42045.6|42025.6|42043.1|42023.1|2
1721704820000|2024-07-23 03:20:20|42046.6|42026.6|42059.1|42039.1|42059.1|42039.1|42046.6|42026.6|17
1721704830000|2024-07-23 03:20:30|42060.6|42040.6|42063.1|42043.1|42063.1|42043.1|42059.1|42039.1|5
1721704840000|2024-07-23 03:20:40|42062.7|42042.7|42061.6|42041.6|42062.7|42042.7|42061.6|42041.6|2
1721704850000|2024-07-23 03:20:50|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|2
1721704860000|2024-07-23 03:21:00|42061.7|42041.7|42057.7|42037.7|42061.7|42041.7|42057.7|42037.7|15
1721704870000|2024-07-23 03:21:10|42053.7|42033.7|42041.7|42021.7|42053.7|42033.7|42041.7|42021.7|8
1721704880000|2024-07-23 03:21:20|42040.2|42020.2|42036.7|42016.7|42040.2|42020.2|42034.2|42014.2|6
1721704890000|2024-07-23 03:21:30|42038.1|42018.1|42041.2|42021.2|42042.7|42022.7|42038.1|42018.1|2
1721704900000|2024-07-23 03:21:40|42044.2|42024.2|42043.7|42023.7|42047.7|42027.7|42043.7|42023.7|0
1721704910000|2024-07-23 03:21:50|42042.2|42022.2|42041.7|42021.7|42042.2|42022.2|42039.7|42019.7|6
1721704920000|2024-07-23 03:22:00|42042.7|42022.7|42046.2|42026.2|42047.7|42027.7|42038.7|42018.7|2
1721704930000|2024-07-23 03:22:10|42044.7|42024.7|42043.7|42023.7|42044.7|42024.7|42043.7|42023.7|0
1721704940000|2024-07-23 03:22:20|42042.7|42022.7|42041.2|42021.2|42042.7|42022.7|42040.2|42020.2|1
1721704950000|2024-07-23 03:22:30|42042.7|42022.7|42043.7|42023.7|42043.7|42023.7|42042.7|42022.7|1
1721704960000|2024-07-23 03:22:40|42045.2|42025.2|42048.7|42028.7|42048.7|42028.7|42043.7|42023.7|0
1721704980000|2024-07-23 03:23:00|42043.7|42023.7|42048.7|42028.7|42049.7|42029.7|42043.7|42023.7|5
1721704990000|2024-07-23 03:23:10|42052.7|42032.7|42057.1|42037.1|42057.1|42037.1|42052.7|42032.7|6
1721705000000|2024-07-23 03:23:20|42055.6|42035.6|42059.6|42039.6|42059.6|42039.6|42055.6|42035.6|0
1721705010000|2024-07-23 03:23:30|42058.1|42038.1|42056.7|42036.7|42058.7|42038.7|42055.6|42035.6|0
1721705020000|2024-07-23 03:23:40|42057.7|42037.7|42060.2|42040.2|42060.2|42040.2|42056.7|42036.7|1
1721705030000|2024-07-23 03:23:50|42061.2|42041.2|42060.2|42040.2|42061.2|42041.2|42060.2|42040.2|19
1721705040000|2024-07-23 03:24:00|42063.1|42043.1|42065.6|42045.6|42065.6|42045.6|42062.7|42042.7|0
1721705050000|2024-07-23 03:24:10|42061.7|42041.7|42064.2|42044.2|42064.2|42044.2|42061.7|42041.7|0
1721705060000|2024-07-23 03:24:20|42065.2|42045.2|42056.7|42036.7|42065.2|42045.2|42055.2|42035.2|4
1721705070000|2024-07-23 03:24:30|42057.7|42037.7|42058.7|42038.7|42058.7|42038.7|42057.7|42037.7|1
1721705080000|2024-07-23 03:24:40|42059.7|42039.7|42063.7|42043.7|42063.7|42043.7|42058.7|42038.7|0
1721705090000|2024-07-23 03:24:50|42065.2|42045.2|42068.7|42048.7|42070.2|42050.2|42065.2|42045.2|5
1721705100000|2024-07-23 03:25:00|42066.7|42046.7|42070.2|42050.2|42070.2|42050.2|42066.7|42046.7|0
1721705110000|2024-07-23 03:25:10|42068.7|42048.7|42068.7|42048.7|42070.2|42050.2|42068.7|42048.7|0
1721705120000|2024-07-23 03:25:20|42067.7|42047.7|42068.7|42048.7|42068.7|42048.7|42066.7|42046.7|0
1721705130000|2024-07-23 03:25:30|42066.7|42046.7|42069.2|42049.2|42071.2|42051.2|42066.7|42046.7|3
1721705140000|2024-07-23 03:25:40|42070.2|42050.2|42071.7|42051.7|42071.7|42051.7|42069.2|42049.2|1
1721705150000|2024-07-23 03:25:50|42073.1|42053.1|42075.2|42055.2|42075.2|42055.2|42073.1|42053.1|1
1721705160000|2024-07-23 03:26:00|42074.2|42054.2|42076.7|42056.7|42076.7|42056.7|42074.2|42054.2|2
1721705170000|2024-07-23 03:26:10|42071.7|42051.7|42076.7|42056.7|42076.7|42056.7|42071.7|42051.7|0
1721705180000|2024-07-23 03:26:20|42077.7|42057.7|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|1
1721705190000|2024-07-23 03:26:30|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42075.2|42055.2|2
1721705200000|2024-07-23 03:26:40|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|0
1721705210000|2024-07-23 03:26:50|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|3
1721705220000|2024-07-23 03:27:00|42081.7|42061.7|42099.6|42079.6|42100.7|42080.7|42081.7|42061.7|12
1721705230000|2024-07-23 03:27:10|42100.7|42080.7|42098.2|42078.2|42101.7|42081.7|42098.2|42078.2|3
1721705240000|2024-07-23 03:27:20|42099.6|42079.6|42094.6|42074.6|42099.6|42079.6|42094.6|42074.6|2
1721705250000|2024-07-23 03:27:30|42096.1|42076.1|42097.1|42077.1|42097.1|42077.1|42094.6|42074.6|11
1721705260000|2024-07-23 03:27:40|42096.1|42076.1|42097.1|42077.1|42097.1|42077.1|42096.1|42076.1|2
1721705270000|2024-07-23 03:27:50|42098.6|42078.6|42099.6|42079.6|42099.6|42079.6|42098.6|42078.6|0
1721705280000|2024-07-23 03:28:00|42098.2|42078.2|42097.1|42077.1|42098.2|42078.2|42097.1|42077.1|4
1721705290000|2024-07-23 03:28:10|42096.1|42076.1|42088.6|42068.6|42096.1|42076.1|42088.6|42068.6|4
1721705300000|2024-07-23 03:28:20|42090.1|42070.1|42089.1|42069.1|42091.1|42071.1|42088.6|42068.6|1
1721705310000|2024-07-23 03:28:30|42091.1|42071.1|42089.1|42069.1|42091.1|42071.1|42087.6|42067.6|0
1721705320000|2024-07-23 03:28:40|42091.1|42071.1|42090.1|42070.1|42091.1|42071.1|42087.6|42067.6|0
1721705330000|2024-07-23 03:28:50|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42087.6|42067.6|1
1721705340000|2024-07-23 03:29:00|42089.1|42069.1|42087.6|42067.6|42091.1|42071.1|42087.6|42067.6|3
1721705350000|2024-07-23 03:29:10|42089.6|42069.6|42086.1|42066.1|42089.6|42069.6|42086.1|42066.1|3
1721705360000|2024-07-23 03:29:20|42087.6|42067.6|42087.6|42067.6|42090.1|42070.1|42086.1|42066.1|1
1721705370000|2024-07-23 03:29:30|42088.6|42068.6|42087.6|42067.6|42088.6|42068.6|42086.1|42066.1|3
1721705380000|2024-07-23 03:29:40|42086.1|42066.1|42085.1|42065.1|42086.1|42066.1|42085.1|42065.1|3
1721705390000|2024-07-23 03:29:50|42086.1|42066.1|42084.6|42064.6|42086.1|42066.1|42082.6|42062.6|3
1721705400000|2024-07-23 03:30:00|42086.1|42066.1|42084.6|42064.6|42086.1|42066.1|42083.6|42063.6|1
1721705410000|2024-07-23 03:30:10|42083.6|42063.6|42082.6|42062.6|42085.1|42065.1|42082.6|42062.6|2
1721705420000|2024-07-23 03:30:20|42083.6|42063.6|42085.1|42065.1|42085.1|42065.1|42083.6|42063.6|2
1721705430000|2024-07-23 03:30:30|42083.6|42063.6|42082.6|42062.6|42083.6|42063.6|42082.6|42062.6|5
1721705440000|2024-07-23 03:30:40|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1721705450000|2024-07-23 03:30:50|42082.6|42062.6|42082.6|42062.6|42083.6|42063.6|42082.6|42062.6|0
1721705460000|2024-07-23 03:31:00|42081.1|42061.1|42078.6|42058.6|42081.1|42061.1|42078.6|42058.6|0
1721705470000|2024-07-23 03:31:10|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42080.1|42060.1|0
1721705480000|2024-07-23 03:31:20|42081.1|42061.1|42082.6|42062.6|42082.6|42062.6|42081.1|42061.1|0
1721705500000|2024-07-23 03:31:40|||||||||1
1721705510000|2024-07-23 03:31:50|42081.1|42061.1|42080.1|42060.1|42081.1|42061.1|42080.1|42060.1|0
1721705520000|2024-07-23 03:32:00|42081.1|42061.1|42078.6|42058.6|42082.6|42062.6|42078.6|42058.6|0
1721705530000|2024-07-23 03:32:10|42079.6|42059.6|42077.6|42057.6|42081.1|42061.1|42077.6|42057.6|1
1721705540000|2024-07-23 03:32:20|42079.6|42059.6|42083.6|42063.6|42083.6|42063.6|42079.6|42059.6|2
1721705550000|2024-07-23 03:32:30|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|1
1721705580000|2024-07-23 03:33:00|42081.6|42061.6|42080.6|42060.6|42081.6|42061.6|42080.6|42060.6|0
1721705590000|2024-07-23 03:33:10|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|0
1721705630000|2024-07-23 03:33:50|42083.1|42063.1|42084.1|42064.1|42084.1|42064.1|42083.1|42063.1|1
1721705640000|2024-07-23 03:34:00|42083.1|42063.1|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|0
1721705650000|2024-07-23 03:34:10|42084.5|42064.5|42080.6|42060.6|42085.6|42065.6|42080.6|42060.6|1
1721705660000|2024-07-23 03:34:20|42082|42062|42080.6|42060.6|42082|42062|42080.6|42060.6|1
1721705670000|2024-07-23 03:34:30|||||||||2
1721705690000|2024-07-23 03:34:50|||||||||1
1721705710000|2024-07-23 03:35:10|42079.5|42059.5|42080.6|42060.6|42080.6|42060.6|42075.6|42055.6|0
1721705730000|2024-07-23 03:35:30|42079.1|42059.1|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|1
1721705740000|2024-07-23 03:35:40|42079.5|42059.5|42075.6|42055.6|42080.6|42060.6|42075.6|42055.6|5
1721705760000|2024-07-23 03:36:00|42077|42057|42077|42057|42079.5|42059.5|42077|42057|0
1721705780000|2024-07-23 03:36:20|42075.6|42055.6|42077|42057|42077|42057|42074.5|42054.5|2
1721705800000|2024-07-23 03:36:40|42078.1|42058.1|42079.1|42059.1|42079.1|42059.1|42077|42057|0
1721705810000|2024-07-23 03:36:50|42078.1|42058.1|42077|42057|42078.1|42058.1|42077|42057|0
1721705820000|2024-07-23 03:37:00|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|1
1721705830000|2024-07-23 03:37:10|42077|42057|42080.6|42060.6|42080.6|42060.6|42077|42057|0
1721705860000|2024-07-23 03:37:40|42078.5|42058.5|42077|42057|42078.5|42058.5|42077|42057|0
1721705880000|2024-07-23 03:38:00|42075.6|42055.6|42075.6|42055.6|42077|42057|42075.6|42055.6|2
1721705920000|2024-07-23 03:38:40|42074.1|42054.1|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|0
1721705940000|2024-07-23 03:39:00|42072.6|42052.6|42072.6|42052.6|42074.1|42054.1|42072.6|42052.6|1
1721705950000|2024-07-23 03:39:10|42071.6|42051.6|42070.6|42050.6|42071.6|42051.6|42070.6|42050.6|0
1721705960000|2024-07-23 03:39:20|42069.1|42049.1|42067.1|42047.1|42069.1|42049.1|42067.1|42047.1|0
1721705970000|2024-07-23 03:39:30|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|0
1721705990000|2024-07-23 03:39:50|42066.6|42046.6|42069.1|42049.1|42069.1|42049.1|42066.6|42046.6|1
1721706010000|2024-07-23 03:40:10|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|0
1721706020000|2024-07-23 03:40:20|42072.6|42052.6|42071.6|42051.6|42072.6|42052.6|42067.6|42047.6|0
1721706030000|2024-07-23 03:40:30|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|0
1721706040000|2024-07-23 03:40:40|42069.1|42049.1|42070.6|42050.6|42070.6|42050.6|42067.6|42047.6|0
1721706050000|2024-07-23 03:40:50|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42067.6|42047.6|3
1721706080000|2024-07-23 03:41:20|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42070.1|42050.1|0
1721706090000|2024-07-23 03:41:30|42070.1|42050.1|42069.1|42049.1|42070.1|42050.1|42069.1|42049.1|0
1721706110000|2024-07-23 03:41:50|42067.1|42047.1|42064.1|42044.1|42068.1|42048.1|42064.1|42044.1|2
1721706120000|2024-07-23 03:42:00|42066.2|42046.2|42062.6|42042.6|42066.2|42046.2|42062.6|42042.6|0
1721706130000|2024-07-23 03:42:10|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|42066.2|42046.2|1
1721706140000|2024-07-23 03:42:20|42064.7|42044.7|42066.2|42046.2|42066.2|42046.2|42063.7|42043.7|0
1721706170000|2024-07-23 03:42:50|42064.7|42044.7|42067.2|42047.2|42067.2|42047.2|42064.7|42044.7|2
1721706230000|2024-07-23 03:43:50|42066.2|42046.2|42069.7|42049.7|42069.7|42049.7|42066.2|42046.2|2
1721706240000|2024-07-23 03:44:00|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|3
1721706250000|2024-07-23 03:44:10|42069.7|42049.7|42075.2|42055.2|42075.2|42055.2|42069.7|42049.7|5
1721706260000|2024-07-23 03:44:20|42073.7|42053.7|42071.2|42051.2|42073.7|42053.7|42071.2|42051.2|2
1721706270000|2024-07-23 03:44:30|42072.7|42052.7|42071.2|42051.2|42074.1|42054.1|42071.2|42051.2|6
1721706280000|2024-07-23 03:44:40|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42068.7|42048.7|6
1721706290000|2024-07-23 03:44:50|42073.7|42053.7|42074.1|42054.1|42075.6|42055.6|42072.7|42052.7|6
1721706300000|2024-07-23 03:45:00|42075.6|42055.6|42079.1|42059.1|42079.1|42059.1|42075.6|42055.6|3
1721706310000|2024-07-23 03:45:10|42076.6|42056.6|42077.7|42057.7|42077.7|42057.7|42074.1|42054.1|6
1721706320000|2024-07-23 03:45:20|42079.1|42059.1|42082.1|42062.1|42082.1|42062.1|42079.1|42059.1|3
1721706330000|2024-07-23 03:45:30|42083.6|42063.6|42083.1|42063.1|42085.6|42065.6|42083.1|42063.1|4
1721706340000|2024-07-23 03:45:40|42084.6|42064.6|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|5
1721706350000|2024-07-23 03:45:50|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|1
1721706360000|2024-07-23 03:46:00|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|2
1721706370000|2024-07-23 03:46:10|42087.1|42067.1|42085.6|42065.6|42087.1|42067.1|42085.6|42065.6|1
1721706380000|2024-07-23 03:46:20|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|2
1721706390000|2024-07-23 03:46:30|42083.1|42063.1|42081.6|42061.6|42083.1|42063.1|42080.6|42060.6|2
1721706400000|2024-07-23 03:46:40|42083.1|42063.1|42084.1|42064.1|42084.1|42064.1|42083.1|42063.1|2
1721706410000|2024-07-23 03:46:50|||||||||1
1721706420000|2024-07-23 03:47:00|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|1
1721706450000|2024-07-23 03:47:30|42086.6|42066.6|42084.1|42064.1|42086.6|42066.6|42084.1|42064.1|0
1721706460000|2024-07-23 03:47:40|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|1
1721706470000|2024-07-23 03:47:50|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|1
1721706480000|2024-07-23 03:48:00|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|0
1721706490000|2024-07-23 03:48:10|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|0
1721706520000|2024-07-23 03:48:40|42089.1|42069.1|42090.6|42070.6|42090.6|42070.6|42089.1|42069.1|3
1721706540000|2024-07-23 03:49:00|42089.1|42069.1|42090.6|42070.6|42090.6|42070.6|42089.1|42069.1|0
1721706550000|2024-07-23 03:49:10|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42091.6|42071.6|1
1721706560000|2024-07-23 03:49:20|||||||||1
1721706580000|2024-07-23 03:49:40|42092.7|42072.7|42090.6|42070.6|42094.1|42074.1|42090.6|42070.6|1
1721706590000|2024-07-23 03:49:50|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1721706600000|2024-07-23 03:50:00|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42092.7|42072.7|0
1721706620000|2024-07-23 03:50:20|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|0
1721706640000|2024-07-23 03:50:40|42092.7|42072.7|42090.6|42070.6|42092.7|42072.7|42090.6|42070.6|0
1721706680000|2024-07-23 03:51:20|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|6
1721706690000|2024-07-23 03:51:30|42087.7|42067.7|42089.2|42069.2|42089.2|42069.2|42087.7|42067.7|0
1721706700000|2024-07-23 03:51:40|42087.7|42067.7|42084.2|42064.2|42087.7|42067.7|42084.2|42064.2|6
1721706710000|2024-07-23 03:51:50|42083.1|42063.1|42079.2|42059.2|42083.1|42063.1|42078.1|42058.1|8
1721706720000|2024-07-23 03:52:00|42080.6|42060.6|42082.1|42062.1|42082.1|42062.1|42080.6|42060.6|1
1721706730000|2024-07-23 03:52:10|42080.6|42060.6|42082.1|42062.1|42082.1|42062.1|42080.6|42060.6|0
1721706740000|2024-07-23 03:52:20|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|42080.6|42060.6|0
1721706750000|2024-07-23 03:52:30|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|3
1721706760000|2024-07-23 03:52:40|||||||||2
1721706770000|2024-07-23 03:52:50|42083.6|42063.6|42082.1|42062.1|42083.6|42063.6|42082.1|42062.1|0
1721706780000|2024-07-23 03:53:00|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42082.1|42062.1|0
1721706790000|2024-07-23 03:53:10|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1721706810000|2024-07-23 03:53:30|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1721706840000|2024-07-23 03:54:00|42082.1|42062.1|42083.6|42063.6|42083.6|42063.6|42082.1|42062.1|2
1721706850000|2024-07-23 03:54:10|42087.1|42067.1|42088.6|42068.6|42088.6|42068.6|42087.1|42067.1|1
1721706890000|2024-07-23 03:54:50|||||||||3
1721706910000|2024-07-23 03:55:10|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|0
1721706920000|2024-07-23 03:55:20|42088.6|42068.6|42087.1|42067.1|42088.6|42068.6|42087.1|42067.1|0
1721706930000|2024-07-23 03:55:30|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1721706940000|2024-07-23 03:55:40|||||||||2
1721706950000|2024-07-23 03:55:50|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1721706960000|2024-07-23 03:56:00|||||||||2
1721706980000|2024-07-23 03:56:20|42087.1|42067.1|42088.6|42068.6|42088.6|42068.6|42087.1|42067.1|0
1721706990000|2024-07-23 03:56:30|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1721707000000|2024-07-23 03:56:40|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|0
1721707010000|2024-07-23 03:56:50|42082.1|42062.1|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|1
1721707020000|2024-07-23 03:57:00|42078.2|42058.2|42074.6|42054.6|42078.2|42058.2|42074.6|42054.6|3
1721707030000|2024-07-23 03:57:10|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|0
1721707040000|2024-07-23 03:57:20|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|2
1721707060000|2024-07-23 03:57:40|42070.1|42050.1|42073.6|42053.6|42073.6|42053.6|42070.1|42050.1|1
1721707070000|2024-07-23 03:57:50|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|0
1721707080000|2024-07-23 03:58:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1721707100000|2024-07-23 03:58:20|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|1
1721707120000|2024-07-23 03:58:40|42078.6|42058.6|42080.1|42060.1|42080.1|42060.1|42078.6|42058.6|6
1721707130000|2024-07-23 03:58:50|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1721707140000|2024-07-23 03:59:00|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|0
1721707160000|2024-07-23 03:59:20|42079.1|42059.1|42076.6|42056.6|42079.1|42059.1|42076.6|42056.6|0
1721707170000|2024-07-23 03:59:30|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1721707190000|2024-07-23 03:59:50|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42075.1|42055.1|2
1721707210000|2024-07-23 04:00:10|42080.1|42060.1|42081.1|42061.1|42081.1|42061.1|42078.6|42058.6|0
1721707220000|2024-07-23 04:00:20|42082.1|42062.1|42080.1|42060.1|42082.1|42062.1|42080.1|42060.1|0
1721707240000|2024-07-23 04:00:40|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1721707250000|2024-07-23 04:00:50|42080.1|42060.1|42081.1|42061.1|42081.1|42061.1|42080.1|42060.1|0
1721707260000|2024-07-23 04:01:00|42080.1|42060.1|42080.1|42060.1|42081.1|42061.1|42080.1|42060.1|4
1721707270000|2024-07-23 04:01:10|42082.6|42062.6|42081.6|42061.6|42082.6|42062.6|42081.6|42061.6|0
1721707280000|2024-07-23 04:01:20|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42078.6|42058.6|0
1721707290000|2024-07-23 04:01:30|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|0
1721707310000|2024-07-23 04:01:50|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1721707320000|2024-07-23 04:02:00|||||||||1
1721707330000|2024-07-23 04:02:10|42076.6|42056.6|42075.1|42055.1|42076.6|42056.6|42075.1|42055.1|0
1721707360000|2024-07-23 04:02:40|42072.6|42052.6|42073.6|42053.6|42073.6|42053.6|42072.6|42052.6|0
1721707370000|2024-07-23 04:02:50|42075.1|42055.1|42073.6|42053.6|42075.1|42055.1|42073.6|42053.6|0
1721707390000|2024-07-23 04:03:10|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|0
1721707430000|2024-07-23 04:03:50|||||||||1
1721707440000|2024-07-23 04:04:00|42069.5|42049.5|42069.1|42049.1|42070.6|42050.6|42069.1|42049.1|2
1721707450000|2024-07-23 04:04:10|42070.6|42050.6|42071.6|42051.6|42071.6|42051.6|42070.6|42050.6|1
1721707490000|2024-07-23 04:04:50|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|0
1721707520000|2024-07-23 04:05:20|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|0
1721707530000|2024-07-23 04:05:30|42073.6|42053.6|42072.6|42052.6|42073.6|42053.6|42072.6|42052.6|0
1721707540000|2024-07-23 04:05:40|42073.6|42053.6|42071.6|42051.6|42073.6|42053.6|42071.6|42051.6|0
1721707550000|2024-07-23 04:05:50|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|0
1721707590000|2024-07-23 04:06:30|42073.6|42053.6|42071.6|42051.6|42073.6|42053.6|42071.6|42051.6|0
1721707600000|2024-07-23 04:06:40|42076.6|42056.6|42071.6|42051.6|42076.6|42056.6|42071.6|42051.6|0
1721707630000|2024-07-23 04:07:10|||||||||2
1721707680000|2024-07-23 04:08:00|42068.6|42048.6|42067.6|42047.6|42068.6|42048.6|42067.6|42047.6|0
1721707690000|2024-07-23 04:08:10|42068.6|42048.6|42066.6|42046.6|42068.6|42048.6|42066.6|42046.6|2
1721707720000|2024-07-23 04:08:40|42065.1|42045.1|42070.1|42050.1|42071.6|42051.6|42065.1|42045.1|5
1721707730000|2024-07-23 04:08:50|42068.7|42048.7|42070.1|42050.1|42070.1|42050.1|42068.7|42048.7|0
1721707740000|2024-07-23 04:09:00|42068.7|42048.7|42068.7|42048.7|42070.1|42050.1|42068.7|42048.7|0
1721707750000|2024-07-23 04:09:10|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|1
1721707790000|2024-07-23 04:09:50|42072.6|42052.6|42073.7|42053.7|42073.7|42053.7|42072.6|42052.6|0
1721707820000|2024-07-23 04:10:20|42072.6|42052.6|42071.6|42051.6|42072.6|42052.6|42071.6|42051.6|3
1721707830000|2024-07-23 04:10:30|42072.6|42052.6|42071.6|42051.6|42072.6|42052.6|42071.6|42051.6|0
1721707840000|2024-07-23 04:10:40|42070.1|42050.1|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|2
1721707850000|2024-07-23 04:10:50|42068.7|42048.7|42070.1|42050.1|42070.1|42050.1|42068.7|42048.7|0
1721707860000|2024-07-23 04:11:00|42067.6|42047.6|42075.7|42055.7|42075.7|42055.7|42067.6|42047.6|10
1721707870000|2024-07-23 04:11:10|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|0
1721707880000|2024-07-23 04:11:20|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|0
1721707890000|2024-07-23 04:11:30|42079.2|42059.2|42080.3|42060.3|42080.3|42060.3|42079.2|42059.2|0
1721707900000|2024-07-23 04:11:40|42079.2|42059.2|42083.2|42063.2|42083.2|42063.2|42079.2|42059.2|5
1721707910000|2024-07-23 04:11:50|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|5
1721707930000|2024-07-23 04:12:10|||||||||3
1721707950000|2024-07-23 04:12:30|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|3
1721707980000|2024-07-23 04:13:00|42088.7|42068.7|42091.7|42071.7|42091.7|42071.7|42088.7|42068.7|0
1721707990000|2024-07-23 04:13:10|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|2
1721708000000|2024-07-23 04:13:20|42094.2|42074.2|42094.7|42074.7|42094.7|42074.7|42092.2|42072.2|5
1721708020000|2024-07-23 04:13:40|42097.2|42077.2|42097.2|42077.2|42097.2|42077.2|42097.2|42077.2|0
1721708030000|2024-07-23 04:13:50|42098.2|42078.2|42098.2|42078.2|42098.2|42078.2|42098.2|42078.2|0
1721708040000|2024-07-23 04:14:00|||||||||4
1721708050000|2024-07-23 04:14:10|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|2
1721708060000|2024-07-23 04:14:20|||||||||1
1721708120000|2024-07-23 04:15:20|||||||||1
1721708130000|2024-07-23 04:15:30|42102.2|42082.2|42105.7|42085.7|42105.7|42085.7|42102.2|42082.2|4
1721708140000|2024-07-23 04:15:40|||||||||1
1721708160000|2024-07-23 04:16:00|42104.7|42084.7|42102.7|42082.7|42104.7|42084.7|42102.7|42082.7|0
1721708170000|2024-07-23 04:16:10|42103.7|42083.7|42102.7|42082.7|42103.7|42083.7|42102.7|42082.7|0
1721708180000|2024-07-23 04:16:20|42101.2|42081.2|42099.7|42079.7|42101.2|42081.2|42098.2|42078.2|1
1721708190000|2024-07-23 04:16:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|0
1721708220000|2024-07-23 04:17:00|42094.7|42074.7|42089.7|42069.7|42094.7|42074.7|42089.7|42069.7|3
1721708230000|2024-07-23 04:17:10|42088.7|42068.7|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|1
1721708240000|2024-07-23 04:17:20|42085.2|42065.2|42086.2|42066.2|42086.2|42066.2|42085.2|42065.2|0
1721708250000|2024-07-23 04:17:30|42088.7|42068.7|42088.7|42068.7|42088.7|42068.7|42088.7|42068.7|0
1721708310000|2024-07-23 04:18:30|42087.7|42067.7|42088.7|42068.7|42088.7|42068.7|42087.7|42067.7|5
1721708340000|2024-07-23 04:19:00|42090.2|42070.2|42089.7|42069.7|42091.2|42071.2|42088.7|42068.7|0
1721708350000|2024-07-23 04:19:10|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|0
1721708370000|2024-07-23 04:19:30|||||||||1
1721708380000|2024-07-23 04:19:40|42085.7|42065.7|42088.7|42068.7|42088.7|42068.7|42085.7|42065.7|6
1721708390000|2024-07-23 04:19:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|0
1721708400000|2024-07-23 04:20:00|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|1
1721708410000|2024-07-23 04:20:10|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|3
1721708430000|2024-07-23 04:20:30|42093.3|42073.3|42094.3|42074.3|42094.3|42074.3|42093.3|42073.3|0
1721708440000|2024-07-23 04:20:40|42095.8|42075.8|42094.3|42074.3|42095.8|42075.8|42094.3|42074.3|0
1721708450000|2024-07-23 04:20:50|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|0
1721708460000|2024-07-23 04:21:00|42092.2|42072.2|42095.8|42075.8|42095.8|42075.8|42092.2|42072.2|0
1721708470000|2024-07-23 04:21:10|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|0
1721708490000|2024-07-23 04:21:30|42096.2|42076.2|42097.2|42077.2|42097.2|42077.2|42096.2|42076.2|4
1721708500000|2024-07-23 04:21:40|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|8
1721708520000|2024-07-23 04:22:00|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|2
1721708530000|2024-07-23 04:22:10|42102.2|42082.2|42101.2|42081.2|42102.2|42082.2|42101.2|42081.2|0
1721708550000|2024-07-23 04:22:30|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|0
1721708590000|2024-07-23 04:23:10|42098.7|42078.7|42097.7|42077.7|42098.7|42078.7|42097.7|42077.7|1
1721708610000|2024-07-23 04:23:30|42096.2|42076.2|42094.7|42074.7|42096.2|42076.2|42094.7|42074.7|5
1721708620000|2024-07-23 04:23:40|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|1
1721708630000|2024-07-23 04:23:50|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1721708640000|2024-07-23 04:24:00|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|0
1721708690000|2024-07-23 04:24:50|42092.2|42072.2|42093.7|42073.7|42093.7|42073.7|42092.2|42072.2|1
1721708700000|2024-07-23 04:25:00|42092.7|42072.7|42093.7|42073.7|42093.7|42073.7|42089.7|42069.7|5
1721708730000|2024-07-23 04:25:30|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|0
1721708750000|2024-07-23 04:25:50|||||||||2
1721708800000|2024-07-23 04:26:40|42096.2|42076.2|42095.2|42075.2|42096.2|42076.2|42095.2|42075.2|3
1721708820000|2024-07-23 04:27:00|42096.2|42076.2|42095.2|42075.2|42096.2|42076.2|42095.2|42075.2|0
1721708850000|2024-07-23 04:27:30|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|2
1721708860000|2024-07-23 04:27:40|42091.2|42071.2|42089.8|42069.8|42091.2|42071.2|42089.8|42069.8|1
1721708870000|2024-07-23 04:27:50|42091.2|42071.2|42089.8|42069.8|42091.2|42071.2|42089.8|42069.8|0
1721708910000|2024-07-23 04:28:30|||||||||1
1721708940000|2024-07-23 04:29:00|42088.3|42068.3|42087.3|42067.3|42088.3|42068.3|42087.3|42067.3|3
1721708950000|2024-07-23 04:29:10|42084.8|42064.8|42085.8|42065.8|42087.3|42067.3|42084.8|42064.8|0
1721708990000|2024-07-23 04:29:50|42084.8|42064.8|42058.7|42038.7|42084.8|42064.8|42058.7|42038.7|24
1721709000000|2024-07-23 04:30:00|42060.2|42040.2|42056.7|42036.7|42060.2|42040.2|42056.7|42036.7|1
1721709010000|2024-07-23 04:30:10|42055.2|42035.2|42058.7|42038.7|42058.7|42038.7|42055.2|42035.2|0
1721709020000|2024-07-23 04:30:20|42060.2|42040.2|42056.2|42036.2|42060.2|42040.2|42056.2|42036.2|4
1721709040000|2024-07-23 04:30:40|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|1
1721709050000|2024-07-23 04:30:50|42049.8|42029.8|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|0
1721709060000|2024-07-23 04:31:00|42051.2|42031.2|42052.3|42032.3|42052.3|42032.3|42051.2|42031.2|0
1721709070000|2024-07-23 04:31:10|42051.2|42031.2|42049.8|42029.8|42051.2|42031.2|42048.7|42028.7|1
1721709080000|2024-07-23 04:31:20|42044.3|42024.3|42038.7|42018.7|42044.3|42024.3|42038.7|42018.7|15
1721709090000|2024-07-23 04:31:30|42040.2|42020.2|42036.2|42016.2|42040.2|42020.2|42036.2|42016.2|6
1721709100000|2024-07-23 04:31:40|42034.8|42014.8|42033.7|42013.7|42034.8|42014.8|42033.7|42013.7|5
1721709120000|2024-07-23 04:32:00|42028.3|42008.3|42028.7|42008.7|42028.7|42008.7|42025.8|42005.8|12
1721709140000|2024-07-23 04:32:20|42023.7|42003.7|42024.8|42004.8|42028.7|42008.7|42023.7|42003.7|10
1721709150000|2024-07-23 04:32:30|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|3
1721709160000|2024-07-23 04:32:40|42020.8|42000.8|42019.8|41999.8|42020.8|42000.8|42019.8|41999.8|0
1721709190000|2024-07-23 04:33:10|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|0
1721709200000|2024-07-23 04:33:20|42019.8|41999.8|42023.3|42003.3|42023.3|42003.3|42018.8|41998.8|1
1721709210000|2024-07-23 04:33:30|42022.3|42002.3|42023.8|42003.8|42023.8|42003.8|42022.3|42002.3|2
1721709220000|2024-07-23 04:33:40|42026.3|42006.3|42027.3|42007.3|42027.3|42007.3|42026.3|42006.3|0
1721709230000|2024-07-23 04:33:50|42028.8|42008.8|42028.8|42008.8|42029.8|42009.8|42028.8|42008.8|0
1721709240000|2024-07-23 04:34:00|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42023.8|42003.8|2
1721709260000|2024-07-23 04:34:20|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|1
1721709270000|2024-07-23 04:34:30|42025.8|42005.8|42028.8|42008.8|42028.8|42008.8|42025.8|42005.8|0
1721709280000|2024-07-23 04:34:40|42016.8|41996.8|42015.8|41995.8|42016.8|41996.8|42015.4|41995.4|15
1721709290000|2024-07-23 04:34:50|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|1
1721709300000|2024-07-23 04:35:00|42020.4|42000.4|42019.3|41999.3|42020.4|42000.4|42019.3|41999.3|0
1721709310000|2024-07-23 04:35:10|42020.4|42000.4|42019.3|41999.3|42020.4|42000.4|42019.3|41999.3|0
1721709320000|2024-07-23 04:35:20|42022.9|42002.9|42019.3|41999.3|42022.9|42002.9|42019.3|41999.3|0
1721709330000|2024-07-23 04:35:30|42021.8|42001.8|42020.8|42000.8|42022.9|42002.9|42019.3|41999.3|0
1721709340000|2024-07-23 04:35:40|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42020.8|42000.8|1
1721709360000|2024-07-23 04:36:00|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1721709370000|2024-07-23 04:36:10|42026.8|42006.8|42029.8|42009.8|42029.8|42009.8|42026.8|42006.8|0
1721709380000|2024-07-23 04:36:20|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|5
1721709390000|2024-07-23 04:36:30|42029.8|42009.8|42028.8|42008.8|42029.8|42009.8|42028.8|42008.8|0
1721709400000|2024-07-23 04:36:40|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42028.8|42008.8|0
1721709410000|2024-07-23 04:36:50|42029.3|42009.3|42025.8|42005.8|42029.3|42009.3|42025.8|42005.8|0
1721709440000|2024-07-23 04:37:20|42024.3|42004.3|42022.3|42002.3|42024.3|42004.3|42022.3|42002.3|0
1721709450000|2024-07-23 04:37:30|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42022.3|42002.3|0
1721709460000|2024-07-23 04:37:40|42025.8|42005.8|42027.3|42007.3|42027.3|42007.3|42025.8|42005.8|1
1721709470000|2024-07-23 04:37:50|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1721709480000|2024-07-23 04:38:00|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|1
1721709490000|2024-07-23 04:38:10|42024.8|42004.8|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|1
1721709500000|2024-07-23 04:38:20|42023.8|42003.8|42022.9|42002.9|42025.8|42005.8|42022.9|42002.9|0
1721709510000|2024-07-23 04:38:30|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|0
1721709550000|2024-07-23 04:39:10|42018.8|41998.8|42017.3|41997.3|42018.8|41998.8|42017.3|41997.3|0
1721709560000|2024-07-23 04:39:20|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|0
1721709570000|2024-07-23 04:39:30|42022.3|42002.3|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|2
1721709580000|2024-07-23 04:39:40|42021.3|42001.3|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|0
1721709590000|2024-07-23 04:39:50|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|0
1721709610000|2024-07-23 04:40:10|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|4
1721709620000|2024-07-23 04:40:20|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1721709640000|2024-07-23 04:40:40|42023.3|42003.3|42023.8|42003.8|42023.8|42003.8|42019.8|41999.8|6
1721709670000|2024-07-23 04:41:10|42022.3|42002.3|42024.8|42004.8|42024.8|42004.8|42022.3|42002.3|0
1721709700000|2024-07-23 04:41:40|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|1
1721709710000|2024-07-23 04:41:50|||||||||2
1721709720000|2024-07-23 04:42:00|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|0
1721709730000|2024-07-23 04:42:10|42030.3|42010.3|42032.3|42012.3|42032.3|42012.3|42030.3|42010.3|0
1721709750000|2024-07-23 04:42:30|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|0
1721709770000|2024-07-23 04:42:50|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1721709790000|2024-07-23 04:43:10|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|2
1721709800000|2024-07-23 04:43:20|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|0
1721709810000|2024-07-23 04:43:30|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|0
1721709850000|2024-07-23 04:44:10|42034.8|42014.8|42033.8|42013.8|42034.8|42014.8|42033.8|42013.8|9
1721709880000|2024-07-23 04:44:40|42032.3|42012.3|42031.3|42011.3|42032.3|42012.3|42031.3|42011.3|1
1721709910000|2024-07-23 04:45:10|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|0
1721709920000|2024-07-23 04:45:20|42030.3|42010.3|42031.3|42011.3|42031.3|42011.3|42030.3|42010.3|0
1721709930000|2024-07-23 04:45:30|42032.3|42012.3|42030.9|42010.9|42032.3|42012.3|42030.9|42010.9|4
1721709970000|2024-07-23 04:46:10|42029.4|42009.4|42028.4|42008.4|42029.4|42009.4|42028.4|42008.4|1
1721709980000|2024-07-23 04:46:20|42026.9|42006.9|42025.9|42005.9|42026.9|42006.9|42025.9|42005.9|2
1721710000000|2024-07-23 04:46:40|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|4
1721710010000|2024-07-23 04:46:50|||||||||4
1721710020000|2024-07-23 04:47:00|42025.9|42005.9|42026.9|42006.9|42026.9|42006.9|42025.9|42005.9|0
1721710030000|2024-07-23 04:47:10|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|0
1721710050000|2024-07-23 04:47:30|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|1
1721710060000|2024-07-23 04:47:40|42028.4|42008.4|42029.8|42009.8|42029.8|42009.8|42028.4|42008.4|0
1721710090000|2024-07-23 04:48:10|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|1
1721710130000|2024-07-23 04:48:50|42031.9|42011.9|42031.9|42011.9|42031.9|42011.9|42031.9|42011.9|0
1721710140000|2024-07-23 04:49:00|42032.9|42012.9|42034.4|42014.4|42034.4|42014.4|42032.9|42012.9|1
1721710160000|2024-07-23 04:49:20|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|0
1721710170000|2024-07-23 04:49:30|42037.8|42017.8|42041.3|42021.3|42041.3|42021.3|42037.8|42017.8|1
1721710190000|2024-07-23 04:49:50|42042.8|42022.8|42043.8|42023.8|42043.8|42023.8|42042.8|42022.8|3
1721710200000|2024-07-23 04:50:00|42042.3|42022.3|42040.3|42020.3|42042.3|42022.3|42040.3|42020.3|0
1721710220000|2024-07-23 04:50:20|||||||||1
1721710230000|2024-07-23 04:50:30|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|0
1721710240000|2024-07-23 04:50:40|42037.8|42017.8|42036.3|42016.3|42037.8|42017.8|42036.3|42016.3|0
1721710250000|2024-07-23 04:50:50|42034.9|42014.9|42031.3|42011.3|42034.9|42014.9|42031.3|42011.3|0
1721710260000|2024-07-23 04:51:00|42029.9|42009.9|42028.8|42008.8|42029.9|42009.9|42028.8|42008.8|3
1721710270000|2024-07-23 04:51:10|42027.4|42007.4|42023.4|42003.4|42027.4|42007.4|42023.4|42003.4|7
1721710280000|2024-07-23 04:51:20|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|1
1721710290000|2024-07-23 04:51:30|42015.9|41995.9|42010.9|41990.9|42015.9|41995.9|42010.9|41990.9|5
1721710300000|2024-07-23 04:51:40|42007.4|41987.4|42003.4|41983.4|42009.9|41989.9|42001.9|41981.9|22
1721710310000|2024-07-23 04:51:50|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|0
1721710320000|2024-07-23 04:52:00|42003.4|41983.4|41997.9|41977.9|42004.4|41984.4|41997.9|41977.9|12
1721710330000|2024-07-23 04:52:10|||||||||4
1721710350000|2024-07-23 04:52:30|41999.4|41979.4|41997.9|41977.9|41999.4|41979.4|41997.9|41977.9|4
1721710360000|2024-07-23 04:52:40|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|0
1721710370000|2024-07-23 04:52:50|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|6
1721710380000|2024-07-23 04:53:00|41992.4|41972.4|41987.4|41967.4|41992.4|41972.4|41987.4|41967.4|13
1721710390000|2024-07-23 04:53:10|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|31
1721710400000|2024-07-23 04:53:20|41984.4|41964.4|41985.9|41965.9|41986.9|41966.9|41984.4|41964.4|4
1721710420000|2024-07-23 04:53:40|41986.9|41966.9|41985.9|41965.9|41986.9|41966.9|41985.9|41965.9|0
1721710430000|2024-07-23 04:53:50|41984.4|41964.4|41984.4|41964.4|41985.9|41965.9|41984.4|41964.4|1
1721710440000|2024-07-23 04:54:00|41982.9|41962.9|41975.4|41955.4|41982.9|41962.9|41971.5|41951.5|31
1721710450000|2024-07-23 04:54:10|41976.5|41956.5|41975.4|41955.4|41979.4|41959.4|41975.4|41955.4|7
1721710460000|2024-07-23 04:54:20|||||||||3
1721710470000|2024-07-23 04:54:30|41979.4|41959.4|41982.9|41962.9|41982.9|41962.9|41979.4|41959.4|4
1721710480000|2024-07-23 04:54:40|41985.4|41965.4|41987.9|41967.9|41989.4|41969.4|41985.4|41965.4|9
1721710490000|2024-07-23 04:54:50|41986.5|41966.5|41989|41969|41990.4|41970.4|41986.5|41966.5|0
1721710500000|2024-07-23 04:55:00|41991.5|41971.5|41993|41973|41993|41973|41991.5|41971.5|4
1721710510000|2024-07-23 04:55:10|41995.5|41975.5|41998|41978|41998|41978|41993|41973|0
1721710520000|2024-07-23 04:55:20|41999|41979|41999|41979|41999|41979|41999|41979|1
1721710530000|2024-07-23 04:55:30|41998|41978|41999.4|41979.4|42000.5|41980.5|41998|41978|0
1721710540000|2024-07-23 04:55:40|41998|41978|41998|41978|42000.9|41980.9|41998|41978|0
1721710560000|2024-07-23 04:56:00|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|0
1721710570000|2024-07-23 04:56:10|41998|41978|41995.9|41975.9|41998|41978|41995.9|41975.9|0
1721710580000|2024-07-23 04:56:20|41997.4|41977.4|42008.4|41988.4|42008.4|41988.4|41997.4|41977.4|14
1721710600000|2024-07-23 04:56:40|42009.4|41989.4|42008.4|41988.4|42009.4|41989.4|42008.4|41988.4|1
1721710610000|2024-07-23 04:56:50|42009.9|41989.9|42010.9|41990.9|42010.9|41990.9|42008.4|41988.4|0
1721710620000|2024-07-23 04:57:00|42009.4|41989.4|42013.4|41993.4|42014.4|41994.4|42008.4|41988.4|5
1721710630000|2024-07-23 04:57:10|||||||||6
1721710650000|2024-07-23 04:57:30|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|2
1721710680000|2024-07-23 04:58:00|42018.4|41998.4|42019.9|41999.9|42019.9|41999.9|42018.4|41998.4|2
1721710690000|2024-07-23 04:58:10|42020.9|42000.9|42023.4|42003.4|42023.4|42003.4|42020.9|42000.9|1
1721710700000|2024-07-23 04:58:20|42021.9|42001.9|42020.9|42000.9|42021.9|42001.9|42020.9|42000.9|0
1721710710000|2024-07-23 04:58:30|||||||||7
1721710730000|2024-07-23 04:58:50|42019.9|41999.9|42015.9|41995.9|42019.9|41999.9|42015.9|41995.9|1
1721710740000|2024-07-23 04:59:00|||||||||1
1721710750000|2024-07-23 04:59:10|||||||||1
1721710760000|2024-07-23 04:59:20|42017.4|41997.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|0
1721710770000|2024-07-23 04:59:30|42019.9|41999.9|42018.4|41998.4|42019.9|41999.9|42018.4|41998.4|2
1721710780000|2024-07-23 04:59:40|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|0
1721710800000|2024-07-23 05:00:00|42014.4|41994.4|42000.9|41980.9|42014.4|41994.4|41993|41973|19
1721710810000|2024-07-23 05:00:10|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1721710820000|2024-07-23 05:00:20|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1721710830000|2024-07-23 05:00:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42000.9|41980.9|0
1721710850000|2024-07-23 05:00:50|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|0
1721710870000|2024-07-23 05:01:10|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|2
1721710890000|2024-07-23 05:01:30|42010.9|41990.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|4
1721710910000|2024-07-23 05:01:50|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42012.4|41992.4|0
1721710920000|2024-07-23 05:02:00|42012.4|41992.4|42015.9|41995.9|42015.9|41995.9|42012.4|41992.4|0
1721710930000|2024-07-23 05:02:10|42013.4|41993.4|42008.4|41988.4|42013.4|41993.4|42008.4|41988.4|7
1721710940000|2024-07-23 05:02:20|42007|41987|42005.9|41985.9|42007|41987|42005.9|41985.9|1
1721710950000|2024-07-23 05:02:30|42002.4|41982.4|42005.9|41985.9|42005.9|41985.9|42002.4|41982.4|0
1721710980000|2024-07-23 05:03:00|42003.4|41983.4|42002.4|41982.4|42003.4|41983.4|42002.4|41982.4|0
1721710990000|2024-07-23 05:03:10|42000.9|41980.9|41995.9|41975.9|42000.9|41980.9|41995.9|41975.9|1
1721711000000|2024-07-23 05:03:20|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1721711010000|2024-07-23 05:03:30|41992|41972|41992|41972|41992|41972|41992|41972|3
1721711020000|2024-07-23 05:03:40|41990.5|41970.5|41988.4|41968.4|41990.5|41970.5|41988.4|41968.4|0
1721711030000|2024-07-23 05:03:50|41992.4|41972.4|41992|41972|41992.4|41972.4|41989.5|41969.5|2
1721711040000|2024-07-23 05:04:00|41993|41973|41993|41973|41993|41973|41993|41973|0
1721711050000|2024-07-23 05:04:10|41989.5|41969.5|41993|41973|41993|41973|41989.5|41969.5|3
1721711060000|2024-07-23 05:04:20|41994.5|41974.5|41995.5|41975.5|41995.5|41975.5|41993|41973|0
1721711070000|2024-07-23 05:04:30|41993|41973|41993.4|41973.4|41994.5|41974.5|41993|41973|1
1721711080000|2024-07-23 05:04:40|41997|41977|41997|41977|41997|41977|41995.9|41975.9|3
1721711090000|2024-07-23 05:04:50|41995.9|41975.9|41998|41978|41998|41978|41995.9|41975.9|2
1721711100000|2024-07-23 05:05:00|42000.5|41980.5|41999.5|41979.5|42000.5|41980.5|41998|41978|0
1721711110000|2024-07-23 05:05:10|41998|41978|41999.5|41979.5|41999.5|41979.5|41998|41978|0
1721711120000|2024-07-23 05:05:20|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|1
1721711140000|2024-07-23 05:05:40|41997|41977|41997|41977|41997|41977|41997|41977|0
1721711160000|2024-07-23 05:06:00|41995.9|41975.9|41997|41977|41997|41977|41995.9|41975.9|2
1721711170000|2024-07-23 05:06:10|41998.4|41978.4|42000.9|41980.9|42000.9|41980.9|41997|41977|6
1721711200000|2024-07-23 05:06:40|42002|41982|42002|41982|42002|41982|42002|41982|0
1721711210000|2024-07-23 05:06:50|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1721711220000|2024-07-23 05:07:00|42003|41983|41998.4|41978.4|42003|41983|41998.4|41978.4|3
1721711230000|2024-07-23 05:07:10|41995.9|41975.9|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|8
1721711240000|2024-07-23 05:07:20|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|0
1721711250000|2024-07-23 05:07:30|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|0
1721711270000|2024-07-23 05:07:50|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1721711280000|2024-07-23 05:08:00|42002.4|41982.4|42000.9|41980.9|42003.4|41983.4|42000.9|41980.9|1
1721711290000|2024-07-23 05:08:10|42001|41981|42003.5|41983.5|42006|41986|42001|41981|3
1721711300000|2024-07-23 05:08:20|42002.4|41982.4|42002.4|41982.4|42003.5|41983.5|42002.4|41982.4|0
1721711310000|2024-07-23 05:08:30|42003.5|41983.5|42001|41981|42003.5|41983.5|42001|41981|3
1721711320000|2024-07-23 05:08:40|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1721711350000|2024-07-23 05:09:10|42001|41981|42001|41981|42001|41981|42001|41981|0
1721711360000|2024-07-23 05:09:20|42002.4|41982.4|42001|41981|42003.9|41983.9|42001|41981|4
1721711370000|2024-07-23 05:09:30|41999.9|41979.9|42001|41981|42001|41981|41999.9|41979.9|0
1721711380000|2024-07-23 05:09:40|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42001.4|41981.4|0
1721711390000|2024-07-23 05:09:50|42003.5|41983.5|42004.9|41984.9|42004.9|41984.9|42003.5|41983.5|0
1721711400000|2024-07-23 05:10:00|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|2
1721711430000|2024-07-23 05:10:30|42005.4|41985.4|42003.9|41983.9|42006.4|41986.4|42002.4|41982.4|2
1721711440000|2024-07-23 05:10:40|42005.4|41985.4|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|0
1721711450000|2024-07-23 05:10:50|42002.4|41982.4|42001.4|41981.4|42002.4|41982.4|42001.4|41981.4|0
1721711460000|2024-07-23 05:11:00|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|1
1721711470000|2024-07-23 05:11:10|42000.4|41980.4|42003.9|41983.9|42003.9|41983.9|42000.4|41980.4|0
1721711500000|2024-07-23 05:11:40|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|0
1721711530000|2024-07-23 05:12:10|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|4
1721711560000|2024-07-23 05:12:40|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|0
1721711570000|2024-07-23 05:12:50|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|0
1721711580000|2024-07-23 05:13:00|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42008.5|41988.5|1
1721711590000|2024-07-23 05:13:10|42011|41991|42011|41991|42011|41991|42011|41991|0
1721711630000|2024-07-23 05:13:50|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|0
1721711640000|2024-07-23 05:14:00|42011|41991|42009.9|41989.9|42011|41991|42009.9|41989.9|0
1721711650000|2024-07-23 05:14:10|42011.4|41991.4|42009.9|41989.9|42012.4|41992.4|42009.9|41989.9|1
1721711660000|2024-07-23 05:14:20|42008.5|41988.5|42011|41991|42011|41991|42008.5|41988.5|1
1721711680000|2024-07-23 05:14:40|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|0
1721711690000|2024-07-23 05:14:50|42012.5|41992.5|42011|41991|42012.5|41992.5|42011|41991|0
1721711710000|2024-07-23 05:15:10|42012.5|41992.5|42013.5|41993.5|42013.5|41993.5|42012.5|41992.5|8
1721711720000|2024-07-23 05:15:20|||||||||1
1721711740000|2024-07-23 05:15:40|42015|41995|42011|41991|42016|41996|42011|41991|0
1721711760000|2024-07-23 05:16:00|42015|41995|42011|41991|42016|41996|42011|41991|0
1721711790000|2024-07-23 05:16:30|42012.5|41992.5|42015|41995|42015|41995|42012.5|41992.5|0
1721711800000|2024-07-23 05:16:40|42016|41996|42016|41996|42017.5|41997.5|42016|41996|5
1721711810000|2024-07-23 05:16:50|||||||||4
1721711820000|2024-07-23 05:17:00|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|0
1721711830000|2024-07-23 05:17:10|||||||||2
1721711840000|2024-07-23 05:17:20|42016|41996|42014.5|41994.5|42016|41996|42014.5|41994.5|11
1721711850000|2024-07-23 05:17:30|42013|41993|42019.5|41999.5|42019.5|41999.5|42012|41992|13
1721711870000|2024-07-23 05:17:50|42018.5|41998.5|42018.5|41998.5|42019.5|41999.5|42018.5|41998.5|0
1721711890000|2024-07-23 05:18:10|42019.5|41999.5|42018|41998|42019.5|41999.5|42018|41998|0
1721711900000|2024-07-23 05:18:20|42017|41997|42012|41992|42017|41997|42012|41992|2
1721711910000|2024-07-23 05:18:30|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42008.5|41988.5|0
1721711920000|2024-07-23 05:18:40|42008.5|41988.5|42005.6|41985.6|42008.5|41988.5|42005.6|41985.6|0
1721711930000|2024-07-23 05:18:50|42007|41987|42007|41987|42007|41987|42007|41987|2
1721711940000|2024-07-23 05:19:00|42005.6|41985.6|42006|41986|42007|41987|42005.6|41985.6|5
1721711950000|2024-07-23 05:19:10|42005|41985|42005|41985|42005|41985|42005|41985|0
1721711970000|2024-07-23 05:19:30|42006|41986|42006|41986|42006|41986|42006|41986|0
1721711980000|2024-07-23 05:19:40|||||||||1
1721711990000|2024-07-23 05:19:50|42005|41985|42005|41985|42005|41985|42005|41985|0
1721712000000|2024-07-23 05:20:00|42006|41986|42007.5|41987.5|42007.5|41987.5|42006|41986|0
1721712010000|2024-07-23 05:20:10|42006|41986|42008.5|41988.5|42008.5|41988.5|42006|41986|1
1721712020000|2024-07-23 05:20:20|42012|41992|42012|41992|42012|41992|42012|41992|0
1721712030000|2024-07-23 05:20:30|42013.5|41993.5|42015|41995|42015|41995|42013.5|41993.5|1
1721712040000|2024-07-23 05:20:40|42016.4|41996.4|42017.5|41997.5|42017.5|41997.5|42015|41995|1
1721712050000|2024-07-23 05:20:50|42016.4|41996.4|42018.5|41998.5|42018.5|41998.5|42016.4|41996.4|0
1721712060000|2024-07-23 05:21:00|42017.5|41997.5|42013.5|41993.5|42017.5|41997.5|42013.5|41993.5|12
1721712090000|2024-07-23 05:21:30|42014.5|41994.5|42016|41996|42016|41996|42014.5|41994.5|3
1721712100000|2024-07-23 05:21:40|42011|41991|42011|41991|42011|41991|42011|41991|11
1721712110000|2024-07-23 05:21:50|42009.5|41989.5|42011|41991|42011|41991|42009.5|41989.5|0
1721712120000|2024-07-23 05:22:00|42009.5|41989.5|42007.5|41987.5|42009.5|41989.5|42006|41986|3
1721712130000|2024-07-23 05:22:10|42006|41986|42005|41985|42006|41986|42005|41985|0
1721712140000|2024-07-23 05:22:20|42006|41986|42007.5|41987.5|42007.5|41987.5|42006|41986|0
1721712160000|2024-07-23 05:22:40|42006.5|41986.5|42005|41985|42007.5|41987.5|42005|41985|1
1721712170000|2024-07-23 05:22:50|42003.5|41983.5|42003.5|41983.5|42005|41985|42003.5|41983.5|1
1721712180000|2024-07-23 05:23:00|42005|41985|42005|41985|42005|41985|42003.5|41983.5|0
1721712190000|2024-07-23 05:23:10|42003.5|41983.5|41993.5|41973.5|42005|41985|41993.5|41973.5|16
1721712200000|2024-07-23 05:23:20|41996|41976|41997|41977|41998.5|41978.5|41996|41976|5
1721712210000|2024-07-23 05:23:30|41998.5|41978.5|41997|41977|41998.5|41978.5|41997|41977|0
1721712220000|2024-07-23 05:23:40|41996|41976|41994.5|41974.5|41997|41977|41994.5|41974.5|7
1721712230000|2024-07-23 05:23:50|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|2
1721712240000|2024-07-23 05:24:00|||||||||1
1721712250000|2024-07-23 05:24:10|41991|41971|41988.5|41968.5|41991|41971|41988.5|41968.5|1
1721712260000|2024-07-23 05:24:20|||||||||2
1721712270000|2024-07-23 05:24:30|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|3
1721712280000|2024-07-23 05:24:40|41992.5|41972.5|41991|41971|41992.5|41972.5|41991|41971|2
1721712290000|2024-07-23 05:24:50|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|5
1721712300000|2024-07-23 05:25:00|41992|41972|41983.5|41963.5|41992|41972|41981|41961|8
1721712310000|2024-07-23 05:25:10|||||||||2
1721712320000|2024-07-23 05:25:20|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|7
1721712330000|2024-07-23 05:25:30|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|1
1721712340000|2024-07-23 05:25:40|||||||||1
1721712350000|2024-07-23 05:25:50|||||||||3
1721712360000|2024-07-23 05:26:00|41982.5|41962.5|41979.6|41959.6|41982.5|41962.5|41978.5|41958.5|6
1721712370000|2024-07-23 05:26:10|41980.6|41960.6|41980.6|41960.6|41980.6|41960.6|41980.6|41960.6|0
1721712380000|2024-07-23 05:26:20|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|1
1721712390000|2024-07-23 05:26:30|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|2
1721712400000|2024-07-23 05:26:40|41977.1|41957.1|41977.1|41957.1|41978.1|41958.1|41977.1|41957.1|2
1721712410000|2024-07-23 05:26:50|41978.1|41958.1|41978.1|41958.1|41980.6|41960.6|41976.6|41956.6|6
1721712420000|2024-07-23 05:27:00|41979.6|41959.6|41980.6|41960.6|41980.6|41960.6|41979.6|41959.6|3
1721712430000|2024-07-23 05:27:10|||||||||6
1721712440000|2024-07-23 05:27:20|41979.6|41959.6|41984.6|41964.6|41984.6|41964.6|41979.6|41959.6|4
1721712450000|2024-07-23 05:27:30|41985.6|41965.6|41986.6|41966.6|41986.6|41966.6|41983.1|41963.1|3
1721712460000|2024-07-23 05:27:40|||||||||2
1721712470000|2024-07-23 05:27:50|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|1
1721712480000|2024-07-23 05:28:00|||||||||2
1721712490000|2024-07-23 05:28:10|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|1
1721712500000|2024-07-23 05:28:20|41980.6|41960.6|41978.1|41958.1|41980.6|41960.6|41978.1|41958.1|3
1721712510000|2024-07-23 05:28:30|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1721712520000|2024-07-23 05:28:40|||||||||1
1721712530000|2024-07-23 05:28:50|41974.1|41954.1|41973.1|41953.1|41976.6|41956.6|41973.1|41953.1|3
1721712540000|2024-07-23 05:29:00|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|2
1721712550000|2024-07-23 05:29:10|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|6
1721712560000|2024-07-23 05:29:20|||||||||6
1721712570000|2024-07-23 05:29:30|41973.1|41953.1|41974.1|41954.1|41974.1|41954.1|41973.1|41953.1|1
1721712580000|2024-07-23 05:29:40|41975.6|41955.6|41979.1|41959.1|41979.1|41959.1|41975.6|41955.6|9
1721712590000|2024-07-23 05:29:50|41980.6|41960.6|41979.1|41959.1|41982.7|41962.7|41979.1|41959.1|7
1721712600000|2024-07-23 05:30:00|41977.7|41957.7|41947.7|41927.7|41977.7|41957.7|41945.2|41925.2|67
1721712610000|2024-07-23 05:30:10|41949.1|41929.1|41958.1|41938.1|41958.1|41938.1|41948.1|41928.1|12
1721712620000|2024-07-23 05:30:20|41959.1|41939.1|41955.2|41935.2|41961.6|41941.6|41955.2|41935.2|9
1721712630000|2024-07-23 05:30:30|41954.1|41934.1|41958.1|41938.1|41958.1|41938.1|41954.1|41934.1|10
1721712640000|2024-07-23 05:30:40|41956.6|41936.6|41954.1|41934.1|41956.6|41936.6|41954.1|41934.1|6
1721712650000|2024-07-23 05:30:50|41953.1|41933.1|41956.6|41936.6|41956.6|41936.6|41953.1|41933.1|5
1721712660000|2024-07-23 05:31:00|41957.7|41937.7|41960.2|41940.2|41961.6|41941.6|41957.7|41937.7|6
1721712670000|2024-07-23 05:31:10|41961.6|41941.6|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|9
1721712680000|2024-07-23 05:31:20|41965.2|41945.2|41963.1|41943.1|41965.6|41945.6|41962.7|41942.7|3
1721712690000|2024-07-23 05:31:30|41962.1|41942.1|41964.6|41944.6|41964.6|41944.6|41962.1|41942.1|3
1721712700000|2024-07-23 05:31:40|41963.1|41943.1|41958.1|41938.1|41963.1|41943.1|41958.1|41938.1|1
1721712710000|2024-07-23 05:31:50|41956.6|41936.6|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|14
1721712720000|2024-07-23 05:32:00|41959.6|41939.6|41963.1|41943.1|41963.1|41943.1|41959.6|41939.6|4
1721712730000|2024-07-23 05:32:10|41960.6|41940.6|41959.6|41939.6|41960.6|41940.6|41959.6|41939.6|0
1721712740000|2024-07-23 05:32:20|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|1
1721712750000|2024-07-23 05:32:30|41955.6|41935.6|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|3
1721712760000|2024-07-23 05:32:40|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|8
1721712770000|2024-07-23 05:32:50|41961.1|41941.1|41958.1|41938.1|41961.1|41941.1|41958.1|41938.1|1
1721712780000|2024-07-23 05:33:00|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|4
1721712790000|2024-07-23 05:33:10|41959.6|41939.6|41958.1|41938.1|41962.1|41942.1|41958.1|41938.1|2
1721712800000|2024-07-23 05:33:20|41956.6|41936.6|41954.6|41934.6|41956.6|41936.6|41954.6|41934.6|0
1721712810000|2024-07-23 05:33:30|41953.1|41933.1|41951.1|41931.1|41953.1|41933.1|41949.6|41929.6|9
1721712820000|2024-07-23 05:33:40|41949.6|41929.6|41945.6|41925.6|41949.6|41929.6|41945.6|41925.6|0
1721712830000|2024-07-23 05:33:50|41944.6|41924.6|41942.1|41922.1|41944.6|41924.6|41942.1|41922.1|0
1721712840000|2024-07-23 05:34:00|41941.1|41921.1|41942.1|41922.1|41942.1|41922.1|41941.1|41921.1|11
1721712850000|2024-07-23 05:34:10|41943.6|41923.6|41942.1|41922.1|41943.6|41923.6|41942.1|41922.1|4
1721712860000|2024-07-23 05:34:20|41940.6|41920.6|41937.1|41917.1|41940.6|41920.6|41937.1|41917.1|1
1721712870000|2024-07-23 05:34:30|41936.1|41916.1|41939.6|41919.6|41939.6|41919.6|41936.1|41916.1|3
1721712880000|2024-07-23 05:34:40|41938.1|41918.1|41938.1|41918.1|41943.1|41923.1|41938.1|41918.1|3
1721712890000|2024-07-23 05:34:50|41935.6|41915.6|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|6
1721712900000|2024-07-23 05:35:00|41938.1|41918.1|41934.6|41914.6|41938.1|41918.1|41934.6|41914.6|0
1721712910000|2024-07-23 05:35:10|41933.1|41913.1|41928.6|41908.6|41933.1|41913.1|41928.6|41908.6|10
1721712920000|2024-07-23 05:35:20|41929.6|41909.6|41932.1|41912.1|41933.6|41913.6|41929.6|41909.6|19
1721712930000|2024-07-23 05:35:30|41930.6|41910.6|41939.6|41919.6|41939.6|41919.6|41929.6|41909.6|2
1721712940000|2024-07-23 05:35:40|41941.1|41921.1|41937.1|41917.1|41941.1|41921.1|41937.1|41917.1|1
1721712950000|2024-07-23 05:35:50|41936.1|41916.1|41937.1|41917.1|41939.6|41919.6|41936.1|41916.1|0
1721712960000|2024-07-23 05:36:00|41936.1|41916.1|41942.1|41922.1|41943.6|41923.6|41936.1|41916.1|12
1721712970000|2024-07-23 05:36:10|41943.6|41923.6|41940.6|41920.6|41945|41925|41940.6|41920.6|2
1721712980000|2024-07-23 05:36:20|41942.1|41922.1|41941.1|41921.1|41944.6|41924.6|41941.1|41921.1|4
1721712990000|2024-07-23 05:36:30|41942.5|41922.5|41945.6|41925.6|41945.6|41925.6|41942.5|41922.5|2
1721713000000|2024-07-23 05:36:40|41944.6|41924.6|41947.5|41927.5|41950|41930|41944.6|41924.6|3
1721713010000|2024-07-23 05:36:50|41946.1|41926.1|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|0
1721713020000|2024-07-23 05:37:00|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|6
1721713030000|2024-07-23 05:37:10|41957.5|41937.5|41965|41945|41965|41945|41957.5|41937.5|8
1721713040000|2024-07-23 05:37:20|41964|41944|41965|41945|41965|41945|41964|41944|0
1721713050000|2024-07-23 05:37:30|41963.6|41943.6|41956.1|41936.1|41963.6|41943.6|41956.1|41936.1|1
1721713060000|2024-07-23 05:37:40|41955|41935|41955|41935|41955|41935|41955|41935|2
1721713070000|2024-07-23 05:37:50|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|41952.5|41932.5|0
1721713080000|2024-07-23 05:38:00|41954|41934|41952.5|41932.5|41954|41934|41952.5|41932.5|1
1721713090000|2024-07-23 05:38:10|41951.1|41931.1|41949|41929|41951.1|41931.1|41949|41929|0
1721713100000|2024-07-23 05:38:20|41950|41930|41952.5|41932.5|41952.5|41932.5|41949|41929|1
1721713110000|2024-07-23 05:38:30|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|0
1721713120000|2024-07-23 05:38:40|41952.5|41932.5|41951.1|41931.1|41953.6|41933.6|41951.1|41931.1|0
1721713130000|2024-07-23 05:38:50|41949.6|41929.6|41951.1|41931.1|41951.1|41931.1|41948.6|41928.6|3
1721713140000|2024-07-23 05:39:00|41952.1|41932.1|41948.6|41928.6|41952.1|41932.1|41947.1|41927.1|1
1721713150000|2024-07-23 05:39:10|41947.1|41927.1|41947.6|41927.6|41948.6|41928.6|41947.1|41927.1|2
1721713160000|2024-07-23 05:39:20|41948.6|41928.6|41946.1|41926.1|41948.6|41928.6|41946.1|41926.1|1
1721713170000|2024-07-23 05:39:30|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|0
1721713180000|2024-07-23 05:39:40|41944.6|41924.6|41943.1|41923.1|41946.1|41926.1|41943.1|41923.1|2
1721713190000|2024-07-23 05:39:50|41948.1|41928.1|41943.1|41923.1|41948.1|41928.1|41943.1|41923.1|5
1721713200000|2024-07-23 05:40:00|41946.1|41926.1|41947.1|41927.1|41948.1|41928.1|41943.1|41923.1|6
1721713210000|2024-07-23 05:40:10|41948.1|41928.1|41944.6|41924.6|41948.1|41928.1|41944.6|41924.6|0
1721713220000|2024-07-23 05:40:20|41945.6|41925.6|41949.6|41929.6|41949.6|41929.6|41944.6|41924.6|3
1721713230000|2024-07-23 05:40:30|41950.6|41930.6|41948.6|41928.6|41950.6|41930.6|41948.6|41928.6|5
1721713240000|2024-07-23 05:40:40|41947.1|41927.1|41946.1|41926.1|41947.1|41927.1|41946.1|41926.1|0
1721713250000|2024-07-23 05:40:50|41943.6|41923.6|41941.1|41921.1|41943.6|41923.6|41939.6|41919.6|0
1721713260000|2024-07-23 05:41:00|41940.1|41920.1|41926.1|41906.1|41940.1|41920.1|41926.1|41906.1|0
1721713270000|2024-07-23 05:41:10|41927.6|41907.6|41926.1|41906.1|41927.6|41907.6|41926.1|41906.1|0
1721713280000|2024-07-23 05:41:20|41927.6|41907.6|41919|41899|41927.6|41907.6|41912|41892|8
1721713290000|2024-07-23 05:41:30|41918|41898|41915.5|41895.5|41919|41899|41914|41894|4
1721713300000|2024-07-23 05:41:40|41913|41893|41913|41893|41915.5|41895.5|41913|41893|5
1721713310000|2024-07-23 05:41:50|41914|41894|41912|41892|41914|41894|41910.5|41890.5|5
1721713320000|2024-07-23 05:42:00|41910.5|41890.5|41900.9|41880.9|41912|41892|41900.9|41880.9|32
1721713330000|2024-07-23 05:42:10|41899.5|41879.5|41890.5|41870.5|41899.5|41879.5|41889|41869|8
1721713340000|2024-07-23 05:42:20|41892|41872|41894|41874|41895.1|41875.1|41892|41872|7
1721713350000|2024-07-23 05:42:30|41895.5|41875.5|41895.1|41875.1|41895.5|41875.5|41891.5|41871.5|17
1721713360000|2024-07-23 05:42:40|41894|41874|41892.6|41872.6|41894|41874|41891.5|41871.5|3
1721713370000|2024-07-23 05:42:50|41891.1|41871.1|41892.6|41872.6|41893.6|41873.6|41891.1|41871.1|0
1721713380000|2024-07-23 05:43:00|41893.6|41873.6|41894|41874|41895.1|41875.1|41891.5|41871.5|6
1721713390000|2024-07-23 05:43:10|41895.5|41875.5|41899|41879|41899|41879|41895.5|41875.5|0
1721713400000|2024-07-23 05:43:20|41898|41878|41893.5|41873.5|41900.5|41880.5|41893.5|41873.5|7
1721713410000|2024-07-23 05:43:30|41892.4|41872.4|41894.5|41874.5|41894.5|41874.5|41888.5|41868.5|7
1721713420000|2024-07-23 05:43:40|41895.5|41875.5|41899.5|41879.5|41899.5|41879.5|41894.5|41874.5|7
1721713430000|2024-07-23 05:43:50|41898.5|41878.5|41899.5|41879.5|41899.5|41879.5|41898.5|41878.5|0
1721713440000|2024-07-23 05:44:00|41898.5|41878.5|41899.9|41879.9|41906|41886|41898.5|41878.5|24
1721713450000|2024-07-23 05:44:10|41898.5|41878.5|41897|41877|41898.5|41878.5|41895.5|41875.5|3
1721713470000|2024-07-23 05:44:30|41894.5|41874.5|41894.5|41874.5|41896|41876|41894.5|41874.5|3
1721713480000|2024-07-23 05:44:40|41893.5|41873.5|41891|41871|41896|41876|41891|41871|3
1721713490000|2024-07-23 05:44:50|41889.5|41869.5|41884.9|41864.9|41889.5|41869.5|41884.9|41864.9|9
1721713500000|2024-07-23 05:45:00|41883.5|41863.5|41864.5|41844.5|41883.5|41863.5|41862.6|41842.6|19
1721713510000|2024-07-23 05:45:10|41863|41843|41862|41842|41864.5|41844.5|41859.5|41839.5|8
1721713520000|2024-07-23 05:45:20|41860.5|41840.5|41843.5|41823.5|41860.5|41840.5|41843.5|41823.5|29
1721713530000|2024-07-23 05:45:30|41847|41827|41853.5|41833.5|41853.5|41833.5|41844.9|41824.9|14
1721713540000|2024-07-23 05:45:40|41854.9|41834.9|41847.4|41827.4|41858.5|41838.5|41847.4|41827.4|9
1721713550000|2024-07-23 05:45:50|41848.5|41828.5|41858.5|41838.5|41858.5|41838.5|41848.5|41828.5|8
1721713560000|2024-07-23 05:46:00|41859.9|41839.9|41862|41842|41864.5|41844.5|41858.5|41838.5|9
1721713570000|2024-07-23 05:46:10|41861|41841|41832|41812|41861|41841|41827|41807|72
1721713580000|2024-07-23 05:46:20|41830.5|41810.5|41833.5|41813.5|41836|41816|41828.5|41808.5|11
1721713590000|2024-07-23 05:46:30|41836|41816|41833.5|41813.5|41836|41816|41831|41811|6
1721713600000|2024-07-23 05:46:40|41836|41816|41834.9|41814.9|41836|41816|41832.4|41812.4|7
1721713610000|2024-07-23 05:46:50|41833.5|41813.5|41838.9|41818.9|41840.4|41820.4|41833.5|41813.5|11
1721713620000|2024-07-23 05:47:00|41840.4|41820.4|41856|41836|41856|41836|41838.9|41818.9|6
1721713630000|2024-07-23 05:47:10|41857|41837|41837.4|41817.4|41857|41837|41836|41816|17
1721713640000|2024-07-23 05:47:20|41836|41816|41838.5|41818.5|41838.5|41818.5|41833.5|41813.5|6
1721713650000|2024-07-23 05:47:30|41837.4|41817.4|41842|41822|41842.4|41822.4|41837.4|41817.4|1
1721713660000|2024-07-23 05:47:40|41838.5|41818.5|41832|41812|41838.5|41818.5|41829.5|41809.5|8
1721713670000|2024-07-23 05:47:50|41831|41811|41823.5|41803.5|41831|41811|41823.5|41803.5|6
1721713680000|2024-07-23 05:48:00|41822|41802|41832|41812|41832|41812|41822|41802|16
1721713690000|2024-07-23 05:48:10|41834.5|41814.5|41820.5|41800.5|41836|41816|41818|41798|11
1721713700000|2024-07-23 05:48:20|41819.1|41799.1|41799.1|41779.1|41820.5|41800.5|41798|41778|23
1721713710000|2024-07-23 05:48:30|41798|41778|41803|41783|41804.1|41784.1|41798|41778|18
1721713720000|2024-07-23 05:48:40|41802|41782|41803|41783|41804.5|41784.5|41800.5|41780.5|21
1721713730000|2024-07-23 05:48:50|41799.1|41779.1|41795.5|41775.5|41802|41782|41794.1|41774.1|13
1721713740000|2024-07-23 05:49:00|41797|41777|41802|41782|41807|41787|41797|41777|18
1721713750000|2024-07-23 05:49:10|41798.5|41778.5|41800.5|41780.5|41802|41782|41798.5|41778.5|9
1721713760000|2024-07-23 05:49:20|41798.5|41778.5|41809.1|41789.1|41810.5|41790.5|41792|41772|17
1721713770000|2024-07-23 05:49:30|41810.5|41790.5|41817|41797|41817|41797|41810.5|41790.5|15
1721713780000|2024-07-23 05:49:40|41818|41798|41813.5|41793.5|41818|41798|41806.1|41786.1|27
1721713790000|2024-07-23 05:49:50|41817|41797|41814.1|41794.1|41823.5|41803.5|41811.1|41791.1|23
1721713800000|2024-07-23 05:50:00|41811.1|41791.1|41817|41797|41817|41797|41809.1|41789.1|6
1721713810000|2024-07-23 05:50:10|41815.5|41795.5|41809.5|41789.5|41817|41797|41808|41788|8
1721713820000|2024-07-23 05:50:20|41808.5|41788.5|41807|41787|41809.5|41789.5|41807|41787|0
1721713830000|2024-07-23 05:50:30|41805.5|41785.5|41803|41783|41805.5|41785.5|41803|41783|4
1721713840000|2024-07-23 05:50:40|41805.5|41785.5|41800.5|41780.5|41805.5|41785.5|41800.5|41780.5|5
1721713850000|2024-07-23 05:50:50|41802|41782|41802|41782|41803|41783|41799.1|41779.1|1
1721713860000|2024-07-23 05:51:00|41800.5|41780.5|41799.1|41779.1|41800.5|41780.5|41794.1|41774.1|8
1721713870000|2024-07-23 05:51:10|41798|41778|41804.1|41784.1|41804.1|41784.1|41797|41777|3
1721713880000|2024-07-23 05:51:20|41805.1|41785.1|41817|41797|41817|41797|41805.1|41785.1|3
1721713890000|2024-07-23 05:51:30|41818|41798|41818|41798|41824.1|41804.1|41818|41798|8
1721713900000|2024-07-23 05:51:40|41822|41802|41822|41802|41824.1|41804.1|41819.1|41799.1|1
1721713910000|2024-07-23 05:51:50|41823|41803|41825.5|41805.5|41825.5|41805.5|41822|41802|3
1721713920000|2024-07-23 05:52:00|41829.1|41809.1|41838|41818|41838|41818|41829.1|41809.1|7
1721713930000|2024-07-23 05:52:10|41839.1|41819.1|41847|41827|41848|41828|41839.1|41819.1|9
1721713940000|2024-07-23 05:52:20|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41844.1|41824.1|4
1721713950000|2024-07-23 05:52:30|41848|41828|41842.6|41822.6|41848|41828|41842.6|41822.6|4
1721713960000|2024-07-23 05:52:40|41844.1|41824.1|41840.5|41820.5|41844.1|41824.1|41840.5|41820.5|0
1721713970000|2024-07-23 05:52:50|41842|41822|41844.1|41824.1|41844.1|41824.1|41840.5|41820.5|0
1721713980000|2024-07-23 05:53:00|41845.1|41825.1|41844.1|41824.1|41845.1|41825.1|41841.6|41821.6|1
1721713990000|2024-07-23 05:53:10|41842.6|41822.6|41825.6|41805.6|41842.6|41822.6|41825.6|41805.6|9
1721714000000|2024-07-23 05:53:20|41827|41807|41827.6|41807.6|41829.1|41809.1|41824.1|41804.1|2
1721714010000|2024-07-23 05:53:30|41827|41807|41820.6|41800.6|41829.1|41809.1|41820.6|41800.6|0
1721714020000|2024-07-23 05:53:40|41815.6|41795.6|41819.1|41799.1|41819.1|41799.1|41815.6|41795.6|2
1721714040000|2024-07-23 05:54:00|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|41824.1|41804.1|1
1721714050000|2024-07-23 05:54:10|41822.6|41802.6|41819.1|41799.1|41822.6|41802.6|41819.1|41799.1|0
1721714060000|2024-07-23 05:54:20|41820.6|41800.6|41825.6|41805.6|41825.6|41805.6|41820.6|41800.6|3
1721714070000|2024-07-23 05:54:30|41826.6|41806.6|41825.6|41805.6|41826.6|41806.6|41825.6|41805.6|0
1721714080000|2024-07-23 05:54:40|41824.1|41804.1|41822.6|41802.6|41824.1|41804.1|41822.6|41802.6|3
1721714090000|2024-07-23 05:54:50|41821.1|41801.1|41819.1|41799.1|41821.1|41801.1|41819.1|41799.1|5
1721714100000|2024-07-23 05:55:00|41820.1|41800.1|41823.1|41803.1|41823.1|41803.1|41820.1|41800.1|1
1721714110000|2024-07-23 05:55:10|41825.6|41805.6|41835.1|41815.1|41836.1|41816.1|41825.6|41805.6|9
1721714120000|2024-07-23 05:55:20|41839.1|41819.1|41834.1|41814.1|41842|41822|41834.1|41814.1|2
1721714130000|2024-07-23 05:55:30|41835.6|41815.6|41839.1|41819.1|41839.1|41819.1|41835.6|41815.6|1
1721714140000|2024-07-23 05:55:40|41840.6|41820.6|41845.6|41825.6|41845.6|41825.6|41840.6|41820.6|3
1721714150000|2024-07-23 05:55:50|41848.1|41828.1|41865.6|41845.6|41865.6|41845.6|41847|41827|5
1721714160000|2024-07-23 05:56:00|41867|41847|41869.1|41849.1|41872|41852|41867|41847|5
1721714170000|2024-07-23 05:56:10|41864.1|41844.1|41860.6|41840.6|41864.1|41844.1|41860.6|41840.6|3
1721714180000|2024-07-23 05:56:20|41859.1|41839.1|41857|41837|41859.1|41839.1|41857|41837|0
1721714190000|2024-07-23 05:56:30|41858.1|41838.1|41861|41841|41862|41842|41857|41837|25
1721714200000|2024-07-23 05:56:40|41860|41840|41860|41840|41860|41840|41860|41840|0
1721714210000|2024-07-23 05:56:50|41857|41837|41857|41837|41857|41837|41857|41837|0
1721714220000|2024-07-23 05:57:00|41858.1|41838.1|41862|41842|41862|41842|41858.1|41838.1|7
1721714230000|2024-07-23 05:57:10|41865|41845|41856.6|41836.6|41865|41845|41856.6|41836.6|2
1721714240000|2024-07-23 05:57:20|41855.6|41835.6|41844.5|41824.5|41855.6|41835.6|41844.5|41824.5|10
1721714250000|2024-07-23 05:57:30|41843.1|41823.1|41827.6|41807.6|41843.1|41823.1|41827.6|41807.6|13
1721714260000|2024-07-23 05:57:40|41829.1|41809.1|41828.1|41808.1|41829.1|41809.1|41824.1|41804.1|2
1721714270000|2024-07-23 05:57:50|41827|41807|41827|41807|41829.1|41809.1|41825.6|41805.6|0
1721714280000|2024-07-23 05:58:00|41828.1|41808.1|41829.1|41809.1|41829.1|41809.1|41827|41807|2
1721714290000|2024-07-23 05:58:10|41830.6|41810.6|41835.6|41815.6|41835.6|41815.6|41830.6|41810.6|2
1721714300000|2024-07-23 05:58:20|41837.6|41817.6|41839.1|41819.1|41842|41822|41837.6|41817.6|3
1721714310000|2024-07-23 05:58:30|41840.6|41820.6|41839.1|41819.1|41842|41822|41839.1|41819.1|0
1721714320000|2024-07-23 05:58:40|41837|41817|41833.1|41813.1|41837|41817|41833.1|41813.1|0
1721714330000|2024-07-23 05:58:50|41831.6|41811.6|41833.1|41813.1|41833.1|41813.1|41830.1|41810.1|3
1721714340000|2024-07-23 05:59:00|41834.1|41814.1|41834.1|41814.1|41834.1|41814.1|41834.1|41814.1|0
1721714350000|2024-07-23 05:59:10|41833.1|41813.1|41829.1|41809.1|41833.1|41813.1|41829.1|41809.1|1
1721714360000|2024-07-23 05:59:20|41830.6|41810.6|41834.1|41814.1|41835.6|41815.6|41830.6|41810.6|0
1721714370000|2024-07-23 05:59:30|41835.6|41815.6|41835.6|41815.6|41835.6|41815.6|41834.1|41814.1|2
1721714380000|2024-07-23 05:59:40|41837|41817|41839.1|41819.1|41839.1|41819.1|41835.6|41815.6|7
1721714390000|2024-07-23 05:59:50|41838.1|41818.1|41835.6|41815.6|41839.1|41819.1|41835.6|41815.6|4
1721714400000|2024-07-23 06:00:00|41837|41817|41844.1|41824.1|41845.1|41825.1|41835.6|41815.6|9
1721714410000|2024-07-23 06:00:10|41845.1|41825.1|41851.6|41831.6|41851.6|41831.6|41844.1|41824.1|8
1721714420000|2024-07-23 06:00:20|41850.6|41830.6|41849.1|41829.1|41850.6|41830.6|41849.1|41829.1|3
1721714430000|2024-07-23 06:00:30|41846.6|41826.6|41844.1|41824.1|41846.6|41826.6|41844.1|41824.1|1
1721714440000|2024-07-23 06:00:40|41841.6|41821.6|41840.6|41820.6|41841.6|41821.6|41839.6|41819.6|12
1721714450000|2024-07-23 06:00:50|41839.6|41819.6|41825.6|41805.6|41840.6|41820.6|41825.6|41805.6|29
1721714460000|2024-07-23 06:01:00|41824.1|41804.1|41820.6|41800.6|41825.6|41805.6|41820.6|41800.6|2
1721714470000|2024-07-23 06:01:10|41821.6|41801.6|41818.1|41798.1|41821.6|41801.6|41818.1|41798.1|7
1721714480000|2024-07-23 06:01:20|41819.1|41799.1|41812.1|41792.1|41819.1|41799.1|41812.1|41792.1|8
1721714490000|2024-07-23 06:01:30|41811|41791|41808.1|41788.1|41812.1|41792.1|41807.1|41787.1|0
1721714500000|2024-07-23 06:01:40|41810.6|41790.6|41809.1|41789.1|41810.6|41790.6|41809.1|41789.1|1
1721714510000|2024-07-23 06:01:50|41811.6|41791.6|41809.1|41789.1|41811.6|41791.6|41809.1|41789.1|0
1721714530000|2024-07-23 06:02:10|41810.6|41790.6|41805.6|41785.6|41810.6|41790.6|41805.6|41785.6|6
1721714540000|2024-07-23 06:02:20|41809.6|41789.6|41805.6|41785.6|41810.6|41790.6|41805.6|41785.6|3
1721714550000|2024-07-23 06:02:30|41806.6|41786.6|41810.6|41790.6|41812.1|41792.1|41805.6|41785.6|4
1721714560000|2024-07-23 06:02:40|41812.1|41792.1|41812.6|41792.6|41812.6|41792.6|41810.6|41790.6|1
1721714570000|2024-07-23 06:02:50|41814.1|41794.1|41820.6|41800.6|41820.6|41800.6|41814.1|41794.1|2
1721714580000|2024-07-23 06:03:00|41822.1|41802.1|41824.1|41804.1|41824.1|41804.1|41822.1|41802.1|1
1721714590000|2024-07-23 06:03:10|41826.2|41806.2|41824.1|41804.1|41826.2|41806.2|41824.1|41804.1|2
1721714600000|2024-07-23 06:03:20|41822.7|41802.7|41821.6|41801.6|41824.1|41804.1|41821.6|41801.6|0
1721714610000|2024-07-23 06:03:30|41820.6|41800.6|41820.6|41800.6|41824.1|41804.1|41819.1|41799.1|2
1721714620000|2024-07-23 06:03:40|41819.1|41799.1|41824.1|41804.1|41824.1|41804.1|41819.1|41799.1|3
1721714630000|2024-07-23 06:03:50|41825.6|41805.6|41824.1|41804.1|41827.1|41807.1|41824.1|41804.1|0
1721714640000|2024-07-23 06:04:00|41821.2|41801.2|41819.1|41799.1|41821.2|41801.2|41816.6|41796.6|2
1721714650000|2024-07-23 06:04:10|41815.6|41795.6|41819.1|41799.1|41820.6|41800.6|41815.6|41795.6|0
1721714660000|2024-07-23 06:04:20|41817.7|41797.7|41814.1|41794.1|41817.7|41797.7|41814.1|41794.1|3
1721714670000|2024-07-23 06:04:30|41816.6|41796.6|41814.1|41794.1|41819.1|41799.1|41814.1|41794.1|2
1721714680000|2024-07-23 06:04:40|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|0
1721714690000|2024-07-23 06:04:50|41814.1|41794.1|41806.2|41786.2|41814.1|41794.1|41806.2|41786.2|13
1721714700000|2024-07-23 06:05:00|41807.7|41787.7|41809.1|41789.1|41810.6|41790.6|41807.7|41787.7|6
1721714710000|2024-07-23 06:05:10|41814.1|41794.1|41809.1|41789.1|41814.1|41794.1|41809.1|41789.1|1
1721714720000|2024-07-23 06:05:20|41808.1|41788.1|41809.1|41789.1|41809.1|41789.1|41808.1|41788.1|0
1721714730000|2024-07-23 06:05:30|41808.1|41788.1|41811.6|41791.6|41812.7|41792.7|41808.1|41788.1|1
1721714740000|2024-07-23 06:05:40|41812.7|41792.7|41815.2|41795.2|41815.2|41795.2|41812.7|41792.7|0
1721714750000|2024-07-23 06:05:50|41814.1|41794.1|41817.1|41797.1|41820.6|41800.6|41814.1|41794.1|2
1721714760000|2024-07-23 06:06:00|41815.6|41795.6|41814.1|41794.1|41815.6|41795.6|41814.1|41794.1|1
1721714770000|2024-07-23 06:06:10|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41814.1|41794.1|2
1721714780000|2024-07-23 06:06:20|41817.1|41797.1|41815.6|41795.6|41817.1|41797.1|41815.6|41795.6|1
1721714790000|2024-07-23 06:06:30|41813.1|41793.1|41812.1|41792.1|41813.1|41793.1|41812.1|41792.1|5
1721714800000|2024-07-23 06:06:40|41809.1|41789.1|41806|41786|41809.1|41789.1|41805|41785|2
1721714810000|2024-07-23 06:06:50|41803.5|41783.5|41802.1|41782.1|41803.5|41783.5|41802.1|41782.1|0
1721714820000|2024-07-23 06:07:00|41800.6|41780.6|41795.6|41775.6|41800.6|41780.6|41795.6|41775.6|7
1721714830000|2024-07-23 06:07:10|41794.1|41774.1|41787.1|41767.1|41794.1|41774.1|41787.1|41767.1|13
1721714840000|2024-07-23 06:07:20|41786|41766|41786.1|41766.1|41787.1|41767.1|41786|41766|0
1721714850000|2024-07-23 06:07:30|41787.1|41767.1|41762.1|41742.1|41787.1|41767.1|41757.7|41737.7|26
1721714860000|2024-07-23 06:07:40|41761.6|41741.6|41769.6|41749.6|41769.6|41749.6|41759.1|41739.1|11
1721714870000|2024-07-23 06:07:50|41768.1|41748.1|41777.1|41757.1|41778.6|41758.6|41768.1|41748.1|8
1721714880000|2024-07-23 06:08:00|41779.1|41759.1|41785.6|41765.6|41787.1|41767.1|41779.1|41759.1|3
1721714890000|2024-07-23 06:08:10|41784.1|41764.1|41783.1|41763.1|41784.1|41764.1|41783.1|41763.1|2
1721714900000|2024-07-23 06:08:20|41782.1|41762.1|41775.6|41755.6|41782.1|41762.1|41773.1|41753.1|26
1721714910000|2024-07-23 06:08:30|41777.1|41757.1|41779.6|41759.6|41780.6|41760.6|41777.1|41757.1|2
1721714920000|2024-07-23 06:08:40|41780.6|41760.6|41785.6|41765.6|41785.6|41765.6|41780.6|41760.6|1
1721714930000|2024-07-23 06:08:50|41783.1|41763.1|41784.6|41764.6|41785.6|41765.6|41783.1|41763.1|0
1721714940000|2024-07-23 06:09:00|41783.1|41763.1|41782.1|41762.1|41785|41765|41782.1|41762.1|1
1721714950000|2024-07-23 06:09:10|41781.1|41761.1|41783.6|41763.6|41783.6|41763.6|41778.6|41758.6|2
1721714960000|2024-07-23 06:09:20|41782.1|41762.1|41785|41765|41785|41765|41782.1|41762.1|0
1721714970000|2024-07-23 06:09:30|41783.6|41763.6|41781.1|41761.1|41785|41765|41781.1|41761.1|4
1721714980000|2024-07-23 06:09:40|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|5
1721714990000|2024-07-23 06:09:50|41783.6|41763.6|41785.6|41765.6|41785.6|41765.6|41782.1|41762.1|3
1721715000000|2024-07-23 06:10:00|41787.1|41767.1|41782.1|41762.1|41787.1|41767.1|41782.1|41762.1|1
1721715010000|2024-07-23 06:10:10|41780.6|41760.6|41768.6|41748.6|41780.6|41760.6|41768.1|41748.1|6
1721715020000|2024-07-23 06:10:20|41770|41750|41765.6|41745.6|41772.1|41752.1|41764.2|41744.2|1
1721715030000|2024-07-23 06:10:30|41767.1|41747.1|41764.6|41744.6|41768.6|41748.6|41763.6|41743.6|2
1721715040000|2024-07-23 06:10:40|41763.6|41743.6|41765|41745|41766.1|41746.1|41763.6|41743.6|1
1721715050000|2024-07-23 06:10:50|41767.1|41747.1|41763.1|41743.1|41767.1|41747.1|41761.1|41741.1|6
1721715060000|2024-07-23 06:11:00|41764.6|41744.6|41768.1|41748.1|41768.1|41748.1|41764.6|41744.6|2
1721715070000|2024-07-23 06:11:10|41772.1|41752.1|41769.6|41749.6|41772.1|41752.1|41769.6|41749.6|2
1721715080000|2024-07-23 06:11:20|41770.6|41750.6|41765.6|41745.6|41772.1|41752.1|41765.6|41745.6|5
1721715090000|2024-07-23 06:11:30|41764.6|41744.6|41760.6|41740.6|41764.6|41744.6|41759.6|41739.6|10
1721715100000|2024-07-23 06:11:40|41758.1|41738.1|41759.2|41739.2|41762.1|41742.1|41758.1|41738.1|6
1721715110000|2024-07-23 06:11:50|41758.1|41738.1|41758.1|41738.1|41759.6|41739.6|41756.7|41736.7|1
1721715120000|2024-07-23 06:12:00|41759.6|41739.6|41756.7|41736.7|41760.6|41740.6|41756.7|41736.7|5
1721715130000|2024-07-23 06:12:10|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41756.7|41736.7|6
1721715140000|2024-07-23 06:12:20|41759.2|41739.2|41749.2|41729.2|41759.2|41739.2|41747.1|41727.1|8
1721715150000|2024-07-23 06:12:30|41745.6|41725.6|41748.1|41728.1|41748.1|41728.1|41743.1|41723.1|9
1721715160000|2024-07-23 06:12:40|41749.2|41729.2|41754.2|41734.2|41754.2|41734.2|41749.2|41729.2|11
1721715170000|2024-07-23 06:12:50|41751.7|41731.7|41748.1|41728.1|41754.2|41734.2|41747.7|41727.7|10
1721715180000|2024-07-23 06:13:00|41749.2|41729.2|41767.1|41747.1|41767.1|41747.1|41749.2|41729.2|9
1721715190000|2024-07-23 06:13:10|41766.1|41746.1|41753.6|41733.6|41767.1|41747.1|41753.6|41733.6|8
1721715200000|2024-07-23 06:13:20|41752.1|41732.1|41747.1|41727.1|41752.1|41732.1|41747.1|41727.1|2
1721715210000|2024-07-23 06:13:30|41748.1|41728.1|41752.1|41732.1|41752.1|41732.1|41748.1|41728.1|3
1721715220000|2024-07-23 06:13:40|41753.1|41733.1|41746.7|41726.7|41754.2|41734.2|41745.2|41725.2|34
1721715230000|2024-07-23 06:13:50|41742.7|41722.7|41744.2|41724.2|41744.2|41724.2|41741.7|41721.7|3
1721715240000|2024-07-23 06:14:00|41746.7|41726.7|41749.2|41729.2|41749.2|41729.2|41744.2|41724.2|4
1721715250000|2024-07-23 06:14:10|41746.7|41726.7|41743.1|41723.1|41747.7|41727.7|41740.6|41720.6|4
1721715260000|2024-07-23 06:14:20|41740.6|41720.6|41743.1|41723.1|41744.2|41724.2|41739.2|41719.2|6
1721715270000|2024-07-23 06:14:30|41740.6|41720.6|41740.6|41720.6|41743.1|41723.1|41740.6|41720.6|10
1721715280000|2024-07-23 06:14:40|41739.6|41719.6|41742.1|41722.1|41742.1|41722.1|41734.2|41714.2|9
1721715290000|2024-07-23 06:14:50|41743.1|41723.1|41742.1|41722.1|41743.1|41723.1|41740.6|41720.6|7
1721715300000|2024-07-23 06:15:00|41743.1|41723.1|41715.6|41695.6|41745.6|41725.6|41715.6|41695.6|42
1721715310000|2024-07-23 06:15:10|41714.6|41694.6|41717.1|41697.1|41719.6|41699.6|41713.1|41693.1|18
1721715320000|2024-07-23 06:15:20|41715.6|41695.6|41711.7|41691.7|41715.6|41695.6|41709.2|41689.2|15
1721715330000|2024-07-23 06:15:30|41712.7|41692.7|41714.2|41694.2|41717.7|41697.7|41712.7|41692.7|3
1721715340000|2024-07-23 06:15:40|41712.7|41692.7|41690.1|41670.1|41712.7|41692.7|41683.6|41663.6|57
1721715350000|2024-07-23 06:15:50|41688.6|41668.6|41688.6|41668.6|41688.6|41668.6|41683.6|41663.6|5
1721715360000|2024-07-23 06:16:00|41690.1|41670.1|41700.1|41680.1|41700.1|41680.1|41690.1|41670.1|9
1721715370000|2024-07-23 06:16:10|41701.1|41681.1|41693.6|41673.6|41703.6|41683.6|41693.6|41673.6|16
1721715380000|2024-07-23 06:16:20|41692.1|41672.1|41680.6|41660.6|41692.1|41672.1|41680.6|41660.6|23
1721715390000|2024-07-23 06:16:30|41679.6|41659.6|41683.6|41663.6|41683.6|41663.6|41679.6|41659.6|10
1721715400000|2024-07-23 06:16:40|41684.6|41664.6|41703.6|41683.6|41703.6|41683.6|41684.6|41664.6|45
1721715410000|2024-07-23 06:16:50|41705.1|41685.1|41707.1|41687.1|41718|41698|41703.6|41683.6|13
1721715420000|2024-07-23 06:17:00|41710.1|41690.1|41703.6|41683.6|41711.1|41691.1|41703.6|41683.6|1
1721715430000|2024-07-23 06:17:10|41705.1|41685.1|41705.1|41685.1|41707.1|41687.1|41703.6|41683.6|3
1721715440000|2024-07-23 06:17:20|41706.1|41686.1|41717.1|41697.1|41720.1|41700.1|41706.1|41686.1|8
1721715450000|2024-07-23 06:17:30|41716.1|41696.1|41715.1|41695.1|41720.1|41700.1|41712.1|41692.1|5
1721715460000|2024-07-23 06:17:40|41716.1|41696.1|41715.1|41695.1|41716.1|41696.1|41712.1|41692.1|1
1721715470000|2024-07-23 06:17:50|41716.1|41696.1|41721.1|41701.1|41721.1|41701.1|41715.1|41695.1|2
1721715480000|2024-07-23 06:18:00|41722.1|41702.1|41732.1|41712.1|41735.1|41715.1|41722.1|41702.1|16
1721715490000|2024-07-23 06:18:10|41731.1|41711.1|41726.5|41706.5|41731.1|41711.1|41726.5|41706.5|1
1721715500000|2024-07-23 06:18:20|41728.6|41708.6|41732.1|41712.1|41732.1|41712.1|41728.6|41708.6|6
1721715510000|2024-07-23 06:18:30|41730.1|41710.1|41725.1|41705.1|41730.1|41710.1|41725.1|41705.1|0
1721715520000|2024-07-23 06:18:40|41723.6|41703.6|41720.7|41700.7|41723.6|41703.6|41720.7|41700.7|0
1721715530000|2024-07-23 06:18:50|41721.1|41701.1|41722.1|41702.1|41722.1|41702.1|41721.1|41701.1|0
1721715540000|2024-07-23 06:19:00|41721.1|41701.1|41718.6|41698.6|41722.1|41702.1|41716.1|41696.1|5
1721715550000|2024-07-23 06:19:10|41720.1|41700.1|41716.1|41696.1|41725.1|41705.1|41716.1|41696.1|20
1721715560000|2024-07-23 06:19:20|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|41711.5|41691.5|8
1721715570000|2024-07-23 06:19:30|41716.5|41696.5|41717.6|41697.6|41717.6|41697.6|41715.1|41695.1|1
1721715580000|2024-07-23 06:19:40|41715.1|41695.1|41714|41694|41718|41698|41714|41694|1
1721715590000|2024-07-23 06:19:50|41712.6|41692.6|41710.5|41690.5|41714|41694|41710.5|41690.5|1
1721715600000|2024-07-23 06:20:00|41709|41689|41704|41684|41709|41689|41703|41683|8
1721715610000|2024-07-23 06:20:10|41705.5|41685.5|41713|41693|41713|41693|41705.5|41685.5|4
1721715620000|2024-07-23 06:20:20|41714|41694|41717.6|41697.6|41718.6|41698.6|41714|41694|2
1721715630000|2024-07-23 06:20:30|41719|41699|41722.6|41702.6|41722.6|41702.6|41719|41699|6
1721715640000|2024-07-23 06:20:40|41724|41704|41722.6|41702.6|41724|41704|41721.5|41701.5|0
1721715650000|2024-07-23 06:20:50|41724|41704|41725.1|41705.1|41726.5|41706.5|41724|41704|2
1721715660000|2024-07-23 06:21:00|41724|41704|41726.5|41706.5|41726.5|41706.5|41724|41704|3
1721715670000|2024-07-23 06:21:10|41728|41708|41734.5|41714.5|41736|41716|41728|41708|4
1721715680000|2024-07-23 06:21:20|41736|41716|41733|41713|41737|41717|41733|41713|2
1721715690000|2024-07-23 06:21:30|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|2
1721715700000|2024-07-23 06:21:40|41733.5|41713.5|41736|41716|41736|41716|41733.5|41713.5|1
1721715710000|2024-07-23 06:21:50|41735.5|41715.5|41728|41708|41735.5|41715.5|41728|41708|2
1721715720000|2024-07-23 06:22:00|41727|41707|41731|41711|41731|41711|41727|41707|1
1721715730000|2024-07-23 06:22:10|41733|41713|41734.5|41714.5|41736.6|41716.6|41733|41713|3
1721715740000|2024-07-23 06:22:20|41733|41713|41733|41713|41733|41713|41732|41712|3
1721715750000|2024-07-23 06:22:30|41732|41712|41726.6|41706.6|41732|41712|41726.6|41706.6|1
1721715760000|2024-07-23 06:22:40|41723|41703|41719.5|41699.5|41723|41703|41719.5|41699.5|16
1721715770000|2024-07-23 06:22:50|41721|41701|41721|41701|41721|41701|41717.4|41697.4|0
1721715780000|2024-07-23 06:23:00|41719.5|41699.5|41734.5|41714.5|41734.5|41714.5|41717.4|41697.4|8
1721715790000|2024-07-23 06:23:10|41738.5|41718.5|41729.1|41709.1|41744.5|41724.5|41729.1|41709.1|45
1721715800000|2024-07-23 06:23:20|41728|41708|41724.1|41704.1|41729.1|41709.1|41724.1|41704.1|1
1721715810000|2024-07-23 06:23:30|41728|41708|41730.5|41710.5|41730.5|41710.5|41723|41703|1
1721715820000|2024-07-23 06:23:40|41732|41712|41735.5|41715.5|41735.5|41715.5|41730.5|41710.5|2
1721715830000|2024-07-23 06:23:50|41736.6|41716.6|41748|41728|41748|41728|41736.6|41716.6|1
1721715840000|2024-07-23 06:24:00|41746.6|41726.6|41737.4|41717.4|41748|41728|41737.4|41717.4|9
1721715850000|2024-07-23 06:24:10|41739.5|41719.5|41736|41716|41739.5|41719.5|41736|41716|2
1721715860000|2024-07-23 06:24:20|41737.4|41717.4|41728|41708|41737.4|41717.4|41728|41708|2
1721715870000|2024-07-23 06:24:30|41731|41711|41731|41711|41731|41711|41731|41711|0
1721715880000|2024-07-23 06:24:40|41732|41712|41742.4|41722.4|41742.4|41722.4|41732|41712|3
1721715890000|2024-07-23 06:24:50|41741|41721|41731|41711|41741|41721|41731|41711|2
1721715900000|2024-07-23 06:25:00|41729.5|41709.5|41734.9|41714.9|41734.9|41714.9|41729.5|41709.5|1
1721715910000|2024-07-23 06:25:10|41736|41716|41741|41721|41741|41721|41736|41716|1
1721715920000|2024-07-23 06:25:20|41742.4|41722.4|41743|41723|41743|41723|41739.5|41719.5|1
1721715930000|2024-07-23 06:25:30|41745.1|41725.1|41748|41728|41748|41728|41745.1|41725.1|6
1721715940000|2024-07-23 06:25:40|41746|41726|41740.5|41720.5|41746|41726|41740.5|41720.5|3
1721715950000|2024-07-23 06:25:50|41741.6|41721.6|41745.5|41725.5|41745.5|41725.5|41741.6|41721.6|2
1721715960000|2024-07-23 06:26:00|41744.5|41724.5|41737|41717|41746.6|41726.6|41735.5|41715.5|10
1721715970000|2024-07-23 06:26:10|41736|41716|41731.6|41711.6|41736|41716|41731.6|41711.6|5
1721715980000|2024-07-23 06:26:20|41729.5|41709.5|41721|41701|41729.5|41709.5|41721|41701|4
1721715990000|2024-07-23 06:26:30|41714.5|41694.5|41713|41693|41714.5|41694.5|41713|41693|6
1721716000000|2024-07-23 06:26:40|41712|41692|41709.5|41689.5|41712|41692|41705.5|41685.5|6
1721716010000|2024-07-23 06:26:50|41708|41688|41704.5|41684.5|41708|41688|41704.5|41684.5|2
1721716020000|2024-07-23 06:27:00|41703|41683|41698|41678|41703|41683|41698|41678|8
1721716030000|2024-07-23 06:27:10|41695.1|41675.1|41688|41668|41695.1|41675.1|41688|41668|1
1721716040000|2024-07-23 06:27:20|41686.6|41666.6|41691.6|41671.6|41691.6|41671.6|41686.6|41666.6|8
1721716050000|2024-07-23 06:27:30|41692.6|41672.6|41693|41673|41695.1|41675.1|41691.6|41671.6|4
1721716060000|2024-07-23 06:27:40|41691.6|41671.6|41680.5|41660.5|41691.6|41671.6|41680.5|41660.5|3
1721716070000|2024-07-23 06:27:50|41679.1|41659.1|41675.5|41655.5|41679.1|41659.1|41674.1|41654.1|10
1721716080000|2024-07-23 06:28:00|41676.6|41656.6|41683.5|41663.5|41685|41665|41676.6|41656.6|10
1721716090000|2024-07-23 06:28:10|41686.4|41666.4|41687.5|41667.5|41687.5|41667.5|41686.4|41666.4|16
1721716100000|2024-07-23 06:28:20|41686|41666|41691|41671|41691|41671|41686|41666|4
1721716110000|2024-07-23 06:28:30|41692.5|41672.5|41691|41671|41695|41675|41691|41671|1
1721716120000|2024-07-23 06:28:40|41690|41670|41684.5|41664.5|41690|41670|41684.5|41664.5|7
1721716130000|2024-07-23 06:28:50|41686|41666|41696|41676|41696|41676|41686|41666|9
1721716140000|2024-07-23 06:29:00|41694.5|41674.5|41706|41686|41706|41686|41694.5|41674.5|5
1721716150000|2024-07-23 06:29:10|41704.5|41684.5|41708|41688|41708|41688|41704.5|41684.5|1
1721716160000|2024-07-23 06:29:20|41709.5|41689.5|41707|41687|41709.5|41689.5|41704.5|41684.5|0
1721716170000|2024-07-23 06:29:30|41706|41686|41704.5|41684.5|41711|41691|41704.5|41684.5|3
1721716180000|2024-07-23 06:29:40|41703.5|41683.5|41704.5|41684.5|41704.5|41684.5|41702|41682|0
1721716190000|2024-07-23 06:29:50|41701|41681|41699.5|41679.5|41702|41682|41699.5|41679.5|7
1721716200000|2024-07-23 06:30:00|41698.1|41678.1|41710.6|41690.6|41710.6|41690.6|41693.1|41673.1|7
1721716210000|2024-07-23 06:30:10|41711.6|41691.6|41706|41686|41711.6|41691.6|41706|41686|6
1721716220000|2024-07-23 06:30:20|41707|41687|41704.5|41684.5|41708.1|41688.1|41704.5|41684.5|1
1721716230000|2024-07-23 06:30:30|41707|41687|41709.1|41689.1|41716.6|41696.6|41704.1|41684.1|25
1721716240000|2024-07-23 06:30:40|41707.6|41687.6|41703.1|41683.1|41708.1|41688.1|41703.1|41683.1|1
1721716250000|2024-07-23 06:30:50|41701.6|41681.6|41709.1|41689.1|41709.1|41689.1|41700.6|41680.6|2
1721716260000|2024-07-23 06:31:00|41701.6|41681.6|41703.1|41683.1|41708.1|41688.1|41696.6|41676.6|47
1721716270000|2024-07-23 06:31:10|41704.5|41684.5|41710.1|41690.1|41710.1|41690.1|41704.5|41684.5|0
1721716280000|2024-07-23 06:31:20|41709.1|41689.1|41704.1|41684.1|41710.1|41690.1|41704.1|41684.1|1
1721716290000|2024-07-23 06:31:30|41703.1|41683.1|41703.1|41683.1|41705.1|41685.1|41703.1|41683.1|2
1721716300000|2024-07-23 06:31:40|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41708.5|41688.5|6
1721716310000|2024-07-23 06:31:50|41708.5|41688.5|41698.1|41678.1|41708.5|41688.5|41698.1|41678.1|4
1721716320000|2024-07-23 06:32:00|41697|41677|41693.1|41673.1|41697|41677|41690.1|41670.1|4
1721716330000|2024-07-23 06:32:10|41690.6|41670.6|41689.1|41669.1|41690.6|41670.6|41689.1|41669.1|4
1721716340000|2024-07-23 06:32:20|41691.6|41671.6|41693.1|41673.1|41694.5|41674.5|41691.6|41671.6|5
1721716350000|2024-07-23 06:32:30|41694.5|41674.5|41696.6|41676.6|41700.1|41680.1|41694.5|41674.5|4
1721716360000|2024-07-23 06:32:40|41693.1|41673.1|41698.1|41678.1|41698.1|41678.1|41693.1|41673.1|1
1721716370000|2024-07-23 06:32:50|41696.6|41676.6|41693.1|41673.1|41698.1|41678.1|41693.1|41673.1|0
1721716380000|2024-07-23 06:33:00|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|3
1721716390000|2024-07-23 06:33:10|41693.1|41673.1|41698.1|41678.1|41698.1|41678.1|41693.1|41673.1|8
1721716400000|2024-07-23 06:33:20|41696.6|41676.6|41696.6|41676.6|41698.1|41678.1|41693.1|41673.1|19
1721716410000|2024-07-23 06:33:30|41695.6|41675.6|41691.6|41671.6|41695.6|41675.6|41691.6|41671.6|15
1721716420000|2024-07-23 06:33:40|41693.1|41673.1|41696.6|41676.6|41696.6|41676.6|41693.1|41673.1|9
1721716440000|2024-07-23 06:34:00|41693.1|41673.1|41692|41672|41695.6|41675.6|41692|41672|11
1721716450000|2024-07-23 06:34:10|41691|41671|41684.1|41664.1|41691|41671|41683.1|41663.1|12
1721716460000|2024-07-23 06:34:20|41685.1|41665.1|41686.6|41666.6|41689.1|41669.1|41685.1|41665.1|6
1721716470000|2024-07-23 06:34:30|41681.6|41661.6|41686.6|41666.6|41686.6|41666.6|41681.6|41661.6|6
1721716480000|2024-07-23 06:34:40|41688.1|41668.1|41689.1|41669.1|41689.1|41669.1|41687.6|41667.6|3
1721716490000|2024-07-23 06:34:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|6
1721716500000|2024-07-23 06:35:00|41686.6|41666.6|41696.6|41676.6|41696.6|41676.6|41685.6|41665.6|6
1721716510000|2024-07-23 06:35:10|41697.6|41677.6|41698.7|41678.7|41703.7|41683.7|41697.6|41677.6|7
1721716520000|2024-07-23 06:35:20|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691.6|41671.6|8
1721716530000|2024-07-23 06:35:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|2
1721716540000|2024-07-23 06:35:40|41691.6|41671.6|41695.1|41675.1|41695.1|41675.1|41691.6|41671.6|0
1721716550000|2024-07-23 06:35:50|41696.6|41676.6|41703.1|41683.1|41703.1|41683.1|41696.6|41676.6|3
1721716560000|2024-07-23 06:36:00|41704.1|41684.1|41706.6|41686.6|41706.6|41686.6|41704.1|41684.1|6
1721716570000|2024-07-23 06:36:10|41705.1|41685.1|41691.6|41671.6|41705.1|41685.1|41691.6|41671.6|26
1721716580000|2024-07-23 06:36:20|41690.1|41670.1|41687.6|41667.6|41691.6|41671.6|41685.1|41665.1|12
1721716590000|2024-07-23 06:36:30|41683.7|41663.7|41682.6|41662.6|41683.7|41663.7|41681.2|41661.2|16
1721716600000|2024-07-23 06:36:40|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|0
1721716610000|2024-07-23 06:36:50|41684.7|41664.7|41689.1|41669.1|41689.1|41669.1|41683.7|41663.7|2
1721716620000|2024-07-23 06:37:00|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|3
1721716630000|2024-07-23 06:37:10|41691.6|41671.6|41695.1|41675.1|41695.1|41675.1|41690.1|41670.1|12
1721716640000|2024-07-23 06:37:20|41700.1|41680.1|41705.6|41685.6|41705.6|41685.6|41700.1|41680.1|2
1721716650000|2024-07-23 06:37:30|41709.1|41689.1|41724.6|41704.6|41724.6|41704.6|41709.1|41689.1|4
1721716660000|2024-07-23 06:37:40|41726.6|41706.6|41735.1|41715.1|41735.1|41715.1|41726.6|41706.6|3
1721716670000|2024-07-23 06:37:50|41736.6|41716.6|41745.1|41725.1|41745.1|41725.1|41736.6|41716.6|5
1721716680000|2024-07-23 06:38:00|41746.6|41726.6|41751.2|41731.2|41751.2|41731.2|41745.1|41725.1|6
1721716690000|2024-07-23 06:38:10|41752.2|41732.2|41749.1|41729.1|41755.1|41735.1|41748.1|41728.1|6
1721716700000|2024-07-23 06:38:20|41750.1|41730.1|41748.1|41728.1|41753.1|41733.1|41748.1|41728.1|6
1721716710000|2024-07-23 06:38:30|41749.1|41729.1|41744.1|41724.1|41751.6|41731.6|41744.1|41724.1|1
1721716720000|2024-07-23 06:38:40|41745.6|41725.6|41762.6|41742.6|41766.6|41746.6|41745.1|41725.1|51
1721716730000|2024-07-23 06:38:50|41758.7|41738.7|41757.2|41737.2|41758.7|41738.7|41753.7|41733.7|4
1721716740000|2024-07-23 06:39:00|41756.2|41736.2|41762.2|41742.2|41762.2|41742.2|41753.7|41733.7|5
1721716750000|2024-07-23 06:39:10|41764.7|41744.7|41761.2|41741.2|41766.2|41746.2|41758.7|41738.7|2
1721716760000|2024-07-23 06:39:20|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|6
1721716770000|2024-07-23 06:39:30|41761.2|41741.2|41758.7|41738.7|41763.7|41743.7|41758.7|41738.7|4
1721716780000|2024-07-23 06:39:40|41757.2|41737.2|41745.2|41725.2|41757.2|41737.2|41744.1|41724.1|6
1721716790000|2024-07-23 06:39:50|41744.1|41724.1|41751.2|41731.2|41751.2|41731.2|41738.7|41718.7|7
1721716800000|2024-07-23 06:40:00|41753.7|41733.7|41767.7|41747.7|41767.7|41747.7|41750.2|41730.2|9
1721716810000|2024-07-23 06:40:10|41779.1|41759.1|41779.1|41759.1|41779.1|41759.1|41776.6|41756.6|4
1721716820000|2024-07-23 06:40:20|41774.1|41754.1|41770.2|41750.2|41775.2|41755.2|41770.2|41750.2|4
1721716830000|2024-07-23 06:40:30|41768.7|41748.7|41776.6|41756.6|41776.6|41756.6|41766.6|41746.6|6
1721716840000|2024-07-23 06:40:40|41775.2|41755.2|41779.1|41759.1|41779.1|41759.1|41775.2|41755.2|1
1721716850000|2024-07-23 06:40:50|41780.6|41760.6|41785.2|41765.2|41785.2|41765.2|41777.7|41757.7|6
1721716860000|2024-07-23 06:41:00|41786.6|41766.6|41779.1|41759.1|41786.6|41766.6|41776.2|41756.2|9
1721716870000|2024-07-23 06:41:10|41778.1|41758.1|41769.1|41749.1|41778.1|41758.1|41769.1|41749.1|3
1721716880000|2024-07-23 06:41:20|41770.2|41750.2|41764.1|41744.1|41770.2|41750.2|41764.1|41744.1|3
1721716890000|2024-07-23 06:41:30|41762.7|41742.7|41759.1|41739.1|41762.7|41742.7|41759.1|41739.1|0
1721716900000|2024-07-23 06:41:40|41757.7|41737.7|41746.6|41726.6|41757.7|41737.7|41746.6|41726.6|1
1721716910000|2024-07-23 06:41:50|41745.2|41725.2|41740.6|41720.6|41745.2|41725.2|41740.6|41720.6|1
1721716920000|2024-07-23 06:42:00|41736.6|41716.6|41733.7|41713.7|41737.7|41717.7|41733.7|41713.7|11
1721716930000|2024-07-23 06:42:10|41732.7|41712.7|41726.2|41706.2|41732.7|41712.7|41725.2|41705.2|7
1721716940000|2024-07-23 06:42:20|41725.2|41705.2|41726.6|41706.6|41726.6|41706.6|41724.1|41704.1|8
1721716950000|2024-07-23 06:42:30|41724.1|41704.1|41725.6|41705.6|41728.1|41708.1|41724.1|41704.1|2
1721716960000|2024-07-23 06:42:40|41726.6|41706.6|41733.1|41713.1|41734.1|41714.1|41726.6|41706.6|4
1721716970000|2024-07-23 06:42:50|41731.6|41711.6|41739.1|41719.1|41739.1|41719.1|41729.1|41709.1|5
1721716980000|2024-07-23 06:43:00|41742.1|41722.1|41749.1|41729.1|41750.2|41730.2|41742.1|41722.1|8
1721716990000|2024-07-23 06:43:10|41753.1|41733.1|41753.1|41733.1|41756.6|41736.6|41753.1|41733.1|6
1721717000000|2024-07-23 06:43:20|41754.1|41734.1|41743.7|41723.7|41754.1|41734.1|41743.7|41723.7|4
1721717010000|2024-07-23 06:43:30|41745.2|41725.2|41741.2|41721.2|41745.2|41725.2|41741.2|41721.2|0
1721717020000|2024-07-23 06:43:40|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41736.2|41716.2|3
1721717030000|2024-07-23 06:43:50|41741.6|41721.6|41745.2|41725.2|41745.2|41725.2|41740.2|41720.2|1
1721717040000|2024-07-23 06:44:00|41744.1|41724.1|41739.1|41719.1|41744.1|41724.1|41739.1|41719.1|0
1721717050000|2024-07-23 06:44:10|41738.1|41718.1|41745.2|41725.2|41747.7|41727.7|41738.1|41718.1|5
1721717060000|2024-07-23 06:44:20|41740.2|41720.2|41723.7|41703.7|41740.2|41720.2|41723.7|41703.7|23
1721717070000|2024-07-23 06:44:30|41722.7|41702.7|41725.2|41705.2|41725.2|41705.2|41721.2|41701.2|11
1721717080000|2024-07-23 06:44:40|41726.6|41706.6|41730.2|41710.2|41730.2|41710.2|41725.2|41705.2|1
1721717090000|2024-07-23 06:44:50|41731.6|41711.6|41728.1|41708.1|41733.1|41713.1|41728.1|41708.1|8
1721717100000|2024-07-23 06:45:00|41726.6|41706.6|41739.1|41719.1|41739.1|41719.1|41726.6|41706.6|6
1721717110000|2024-07-23 06:45:10|41737.7|41717.7|41736.6|41716.6|41740.2|41720.2|41736.6|41716.6|11
1721717120000|2024-07-23 06:45:20|41735.6|41715.6|41729.1|41709.1|41735.6|41715.6|41729.1|41709.1|6
1721717130000|2024-07-23 06:45:30|41727.7|41707.7|41721.6|41701.6|41727.7|41707.7|41721.6|41701.6|1
1721717140000|2024-07-23 06:45:40|41722.7|41702.7|41724.1|41704.1|41724.1|41704.1|41722.7|41702.7|2
1721717150000|2024-07-23 06:45:50|41728.1|41708.1|41729.1|41709.1|41729.1|41709.1|41725.2|41705.2|1
1721717160000|2024-07-23 06:46:00|41725.2|41705.2|41729.1|41709.1|41730.6|41710.6|41721.6|41701.6|5
1721717170000|2024-07-23 06:46:10|41728.1|41708.1|41723.1|41703.1|41728.1|41708.1|41723.1|41703.1|0
1721717180000|2024-07-23 06:46:20|41722.1|41702.1|41710.2|41690.2|41722.1|41702.1|41709.1|41689.1|6
1721717190000|2024-07-23 06:46:30|41709.1|41689.1|41702.2|41682.2|41709.1|41689.1|41702.2|41682.2|1
1721717200000|2024-07-23 06:46:40|41701.2|41681.2|41700.2|41680.2|41701.2|41681.2|41695.2|41675.2|2
1721717210000|2024-07-23 06:46:50|41701.2|41681.2|41700.2|41680.2|41703.1|41683.1|41700.2|41680.2|3
1721717220000|2024-07-23 06:47:00|||||||||1
1721717230000|2024-07-23 06:47:10|41697.7|41677.7|41691.6|41671.6|41697.7|41677.7|41691.6|41671.6|9
1721717240000|2024-07-23 06:47:20|41687.7|41667.7|41689.2|41669.2|41689.2|41669.2|41686.6|41666.6|9
1721717250000|2024-07-23 06:47:30|41685.2|41665.2|41685.2|41665.2|41689.2|41669.2|41685.2|41665.2|5
1721717260000|2024-07-23 06:47:40|41683.7|41663.7|41681.2|41661.2|41685.2|41665.2|41681.2|41661.2|0
1721717270000|2024-07-23 06:47:50|41682.7|41662.7|41695.2|41675.2|41695.2|41675.2|41682.2|41662.2|2
1721717280000|2024-07-23 06:48:00|41693.7|41673.7|41695.2|41675.2|41695.2|41675.2|41693.7|41673.7|2
1721717290000|2024-07-23 06:48:10|41696.2|41676.2|41693.7|41673.7|41696.2|41676.2|41691.2|41671.2|2
1721717300000|2024-07-23 06:48:20|41692.2|41672.2|41697.2|41677.2|41697.2|41677.2|41691.2|41671.2|2
1721717310000|2024-07-23 06:48:30|41699.7|41679.7|41705.2|41685.2|41705.2|41685.2|41699.7|41679.7|2
1721717320000|2024-07-23 06:48:40|41702.2|41682.2|41700.2|41680.2|41703.1|41683.1|41699.2|41679.2|4
1721717330000|2024-07-23 06:48:50|41701.7|41681.7|41698.1|41678.1|41701.7|41681.7|41695.2|41675.2|2
1721717340000|2024-07-23 06:49:00|41700.2|41680.2|41693.1|41673.1|41700.2|41680.2|41693.1|41673.1|5
1721717350000|2024-07-23 06:49:10|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|1
1721717360000|2024-07-23 06:49:20|41695.6|41675.6|41690.6|41670.6|41695.6|41675.6|41690.6|41670.6|3
1721717370000|2024-07-23 06:49:30|41691.7|41671.7|41686.7|41666.7|41691.7|41671.7|41686.7|41666.7|3
1721717380000|2024-07-23 06:49:40|41684.2|41664.2|41685.2|41665.2|41686.7|41666.7|41683.1|41663.1|11
1721717390000|2024-07-23 06:49:50|41689.2|41669.2|41685.2|41665.2|41689.2|41669.2|41685.2|41665.2|7
1721717400000|2024-07-23 06:50:00|41688.1|41668.1|41697.7|41677.7|41699.2|41679.2|41688.1|41668.1|5
1721717410000|2024-07-23 06:50:10|41699.2|41679.2|41700.2|41680.2|41701.7|41681.7|41695.2|41675.2|2
1721717420000|2024-07-23 06:50:20|41698.7|41678.7|41697.7|41677.7|41698.7|41678.7|41697.7|41677.7|0
1721717430000|2024-07-23 06:50:30|41696.2|41676.2|41696.2|41676.2|41696.2|41676.2|41696.2|41676.2|3
1721717440000|2024-07-23 06:50:40|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|2
1721717450000|2024-07-23 06:50:50|41700.2|41680.2|41701.2|41681.2|41702.7|41682.7|41700.2|41680.2|0
1721717460000|2024-07-23 06:51:00|41704.8|41684.8|41707.3|41687.3|41707.3|41687.3|41702.3|41682.3|4
1721717470000|2024-07-23 06:51:10|41708.7|41688.7|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|1
1721717480000|2024-07-23 06:51:20|41712.7|41692.7|41716.2|41696.2|41716.2|41696.2|41711.2|41691.2|1
1721717490000|2024-07-23 06:51:30|41715.2|41695.2|41717.3|41697.3|41717.3|41697.3|41712.3|41692.3|0
1721717500000|2024-07-23 06:51:40|41718.3|41698.3|41718.7|41698.7|41718.7|41698.7|41716.2|41696.2|1
1721717510000|2024-07-23 06:51:50|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41715.8|41695.8|1
1721717520000|2024-07-23 06:52:00|41715.2|41695.2|41718.7|41698.7|41718.7|41698.7|41715.2|41695.2|0
1721717530000|2024-07-23 06:52:10|41720.2|41700.2|41717.3|41697.3|41722.7|41702.7|41717.3|41697.3|2
1721717540000|2024-07-23 06:52:20|41715.8|41695.8|41714.8|41694.8|41715.8|41695.8|41713.7|41693.7|2
1721717550000|2024-07-23 06:52:30|41713.3|41693.3|41712.3|41692.3|41716.2|41696.2|41712.3|41692.3|1
1721717560000|2024-07-23 06:52:40|41711.2|41691.2|41717.3|41697.3|41717.3|41697.3|41711.2|41691.2|1
1721717570000|2024-07-23 06:52:50|41715.2|41695.2|41717.3|41697.3|41717.3|41697.3|41712.3|41692.3|0
1721717580000|2024-07-23 06:53:00|41715.2|41695.2|41716.2|41696.2|41718.7|41698.7|41712.3|41692.3|1
1721717590000|2024-07-23 06:53:10|41713.7|41693.7|41713.7|41693.7|41717.3|41697.3|41713.7|41693.7|1
1721717600000|2024-07-23 06:53:20|41715.2|41695.2|41716.2|41696.2|41716.2|41696.2|41712.3|41692.3|2
1721717610000|2024-07-23 06:53:30|41720.2|41700.2|41718.7|41698.7|41720.2|41700.2|41717.3|41697.3|2
1721717620000|2024-07-23 06:53:40|41715.2|41695.2|41716.2|41696.2|41716.2|41696.2|41712.3|41692.3|3
1721717630000|2024-07-23 06:53:50|41717.3|41697.3|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|0
1721717640000|2024-07-23 06:54:00|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41706.2|41686.2|7
1721717650000|2024-07-23 06:54:10|41708.7|41688.7|41701.2|41681.2|41708.7|41688.7|41701.2|41681.2|0
1721717660000|2024-07-23 06:54:20|41699.8|41679.8|41692.3|41672.3|41699.8|41679.8|41687.3|41667.3|6
1721717670000|2024-07-23 06:54:30|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|1
1721717680000|2024-07-23 06:54:40|41688.7|41668.7|41688.7|41668.7|41689.8|41669.8|41687.3|41667.3|0
1721717690000|2024-07-23 06:54:50|41687.3|41667.3|41689.8|41669.8|41692.3|41672.3|41687.3|41667.3|7
1721717700000|2024-07-23 06:55:00|41688.7|41668.7|41689.8|41669.8|41689.8|41669.8|41688.3|41668.3|1
1721717710000|2024-07-23 06:55:10|41687.3|41667.3|41687.3|41667.3|41690.2|41670.2|41687.3|41667.3|2
1721717730000|2024-07-23 06:55:30|41684.8|41664.8|41684.8|41664.8|41687.3|41667.3|41683.7|41663.7|1
1721717740000|2024-07-23 06:55:40|41687.3|41667.3|41688.7|41668.7|41688.7|41668.7|41687.3|41667.3|1
1721717750000|2024-07-23 06:55:50|41692.3|41672.3|41687.3|41667.3|41692.3|41672.3|41687.3|41667.3|1
1721717760000|2024-07-23 06:56:00|41682.3|41662.3|41677.3|41657.3|41682.3|41662.3|41677.3|41657.3|24
1721717770000|2024-07-23 06:56:10|41676.2|41656.2|41673.7|41653.7|41676.2|41656.2|41673.7|41653.7|3
1721717800000|2024-07-23 06:56:40|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|15
1721717810000|2024-07-23 06:56:50|41670.2|41650.2|41673.7|41653.7|41673.7|41653.7|41670.2|41650.2|3
1721717820000|2024-07-23 06:57:00|41676.2|41656.2|41677.7|41657.7|41678.8|41658.8|41676.2|41656.2|0
1721717830000|2024-07-23 06:57:10|41678.8|41658.8|41675.2|41655.2|41678.8|41658.8|41673.8|41653.8|2
1721717840000|2024-07-23 06:57:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1721717850000|2024-07-23 06:57:30|41676.3|41656.3|41680.2|41660.2|41680.2|41660.2|41676.3|41656.3|1
1721717860000|2024-07-23 06:57:40|41678.8|41658.8|41678.8|41658.8|41680.2|41660.2|41678.8|41658.8|0
1721717870000|2024-07-23 06:57:50|41680.2|41660.2|41663.8|41643.8|41680.2|41660.2|41663.8|41643.8|4
1721717880000|2024-07-23 06:58:00|41665.2|41645.2|41675.2|41655.2|41675.2|41655.2|41665.2|41645.2|8
1721717890000|2024-07-23 06:58:10|41671.3|41651.3|41675.2|41655.2|41675.2|41655.2|41671.3|41651.3|2
1721717900000|2024-07-23 06:58:20|41676.3|41656.3|41677.3|41657.3|41677.7|41657.7|41673.8|41653.8|2
1721717910000|2024-07-23 06:58:30|41676.3|41656.3|41678.8|41658.8|41678.8|41658.8|41676.3|41656.3|5
1721717920000|2024-07-23 06:58:40|41677.7|41657.7|41671.3|41651.3|41677.7|41657.7|41671.3|41651.3|1
1721717930000|2024-07-23 06:58:50|41671.7|41651.7|41673.8|41653.8|41673.8|41653.8|41670.2|41650.2|0
1721717940000|2024-07-23 06:59:00|41675.2|41655.2|41676.7|41656.7|41676.7|41656.7|41675.2|41655.2|6
1721717950000|2024-07-23 06:59:10|41675.2|41655.2|41677.7|41657.7|41678.8|41658.8|41675.2|41655.2|2
1721717960000|2024-07-23 06:59:20|41676.3|41656.3|41682.7|41662.7|41684.2|41664.2|41675.2|41655.2|5
1721717970000|2024-07-23 06:59:30|||||||||1
1721717980000|2024-07-23 06:59:40|||||||||1
1721717990000|2024-07-23 06:59:50|41681.7|41661.7|41675.2|41655.2|41682.7|41662.7|41673.8|41653.8|11
1721718000000|2024-07-23 07:00:00|41678.8|41658.8|41688.8|41668.8|41691.3|41671.3|41678.8|41658.8|20
1721718010000|2024-07-23 07:00:10|41687.7|41667.7|41688.8|41668.8|41688.8|41668.8|41683.8|41663.8|8
1721718020000|2024-07-23 07:00:20|41687.3|41667.3|41675.2|41655.2|41687.3|41667.3|41675.2|41655.2|3
1721718030000|2024-07-23 07:00:30|41673.8|41653.8|41690.2|41670.2|41690.2|41670.2|41671.7|41651.7|17
1721718040000|2024-07-23 07:00:40|41689.8|41669.8|41682.3|41662.3|41689.8|41669.8|41681.3|41661.3|3
1721718050000|2024-07-23 07:00:50|41679.8|41659.8|41673.8|41653.8|41681.3|41661.3|41673.8|41653.8|10
1721718060000|2024-07-23 07:01:00|41674.8|41654.8|41677.3|41657.3|41677.3|41657.3|41672.3|41652.3|18
1721718070000|2024-07-23 07:01:10|41676.3|41656.3|41672.3|41652.3|41677.3|41657.3|41669.8|41649.8|21
1721718080000|2024-07-23 07:01:20|41670.8|41650.8|41677.3|41657.3|41677.3|41657.3|41668.8|41648.8|13
1721718090000|2024-07-23 07:01:30|41678.8|41658.8|41682.3|41662.3|41682.3|41662.3|41678.8|41658.8|5
1721718100000|2024-07-23 07:01:40|41683.8|41663.8|41684.8|41664.8|41689.8|41669.8|41683.8|41663.8|11
1721718110000|2024-07-23 07:01:50|41687.3|41667.3|41682.3|41662.3|41687.3|41667.3|41682.3|41662.3|5
1721718120000|2024-07-23 07:02:00|41683.8|41663.8|41682.3|41662.3|41687.3|41667.3|41682.3|41662.3|11
1721718130000|2024-07-23 07:02:10|||||||||2
1721718140000|2024-07-23 07:02:20|41684.8|41664.8|41673.3|41653.3|41684.8|41664.8|41673.3|41653.3|27
1721718150000|2024-07-23 07:02:30|41672.3|41652.3|41677.3|41657.3|41677.3|41657.3|41672.3|41652.3|4
1721718160000|2024-07-23 07:02:40|41675.8|41655.8|41669.8|41649.8|41675.8|41655.8|41669.8|41649.8|7
1721718170000|2024-07-23 07:02:50|41670.8|41650.8|41666.3|41646.3|41670.8|41650.8|41666.3|41646.3|7
1721718180000|2024-07-23 07:03:00|41667.3|41647.3|41660.8|41640.8|41667.3|41647.3|41654.4|41634.4|13
1721718190000|2024-07-23 07:03:10|41659.4|41639.4|41654.4|41634.4|41660.8|41640.8|41654.4|41634.4|8
1721718200000|2024-07-23 07:03:20|41652.9|41632.9|41645.8|41625.8|41653.3|41633.3|41644.8|41624.8|56
1721718210000|2024-07-23 07:03:30|41644.4|41624.4|41640.8|41620.8|41644.4|41624.4|41640.8|41620.8|11
1721718220000|2024-07-23 07:03:40|41639.4|41619.4|41629.8|41609.8|41640.8|41620.8|41629.8|41609.8|40
1721718230000|2024-07-23 07:03:50|41630.8|41610.8|41625.8|41605.8|41630.8|41610.8|41625.8|41605.8|12
1721718240000|2024-07-23 07:04:00|41622.3|41602.3|41625.8|41605.8|41628.3|41608.3|41620.8|41600.8|37
1721718250000|2024-07-23 07:04:10|41623.3|41603.3|41625.4|41605.4|41625.4|41605.4|41619.8|41599.8|10
1721718260000|2024-07-23 07:04:20|41628.3|41608.3|41631.9|41611.9|41631.9|41611.9|41628.3|41608.3|5
1721718270000|2024-07-23 07:04:30|41630.8|41610.8|41634.4|41614.4|41634.4|41614.4|41629.4|41609.4|21
1721718280000|2024-07-23 07:04:40|41635.4|41615.4|41635.8|41615.8|41639.4|41619.4|41635.4|41615.4|15
1721718290000|2024-07-23 07:04:50|41630.8|41610.8|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|13
1721718300000|2024-07-23 07:05:00|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41622.9|41602.9|13
1721718310000|2024-07-23 07:05:10|41629.4|41609.4|41639.4|41619.4|41639.4|41619.4|41629.4|41609.4|6
1721718320000|2024-07-23 07:05:20|41644.4|41624.4|41694.4|41674.4|41694.4|41674.4|41644.4|41624.4|29
1721718330000|2024-07-23 07:05:30|41697.3|41677.3|41693.3|41673.3|41704.4|41684.4|41689.4|41669.4|21
1721718340000|2024-07-23 07:05:40|41694.4|41674.4|41705.8|41685.8|41708.3|41688.3|41694.4|41674.4|4
1721718350000|2024-07-23 07:05:50|41707.9|41687.9|41698.3|41678.3|41712.3|41692.3|41698.3|41678.3|11
1721718360000|2024-07-23 07:06:00|41699.4|41679.4|41701.9|41681.9|41702.9|41682.9|41694.4|41674.4|13
1721718370000|2024-07-23 07:06:10|41702.9|41682.9|41704.4|41684.4|41704.4|41684.4|41697.9|41677.9|14
1721718380000|2024-07-23 07:06:20|41707.3|41687.3|41710.9|41690.9|41710.9|41690.9|41704.4|41684.4|11
1721718390000|2024-07-23 07:06:30|41709.4|41689.4|41703.4|41683.4|41709.4|41689.4|41703.4|41683.4|13
1721718400000|2024-07-23 07:06:40|41701.9|41681.9|41704.4|41684.4|41704.4|41684.4|41701.9|41681.9|15
1721718410000|2024-07-23 07:06:50|41703.4|41683.4|41701.9|41681.9|41703.4|41683.4|41701.9|41681.9|1
1721718420000|2024-07-23 07:07:00|41704.4|41684.4|41704.8|41684.8|41708.4|41688.4|41704.4|41684.4|15
1721718430000|2024-07-23 07:07:10|41702.3|41682.3|41694.4|41674.4|41705.9|41685.9|41694.4|41674.4|12
1721718440000|2024-07-23 07:07:20|41691.9|41671.9|41692.9|41672.9|41694.4|41674.4|41691.9|41671.9|11
1721718450000|2024-07-23 07:07:30|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|5
1721718460000|2024-07-23 07:07:40|41691.9|41671.9|41684.4|41664.4|41693.4|41673.4|41684.4|41664.4|26
1721718480000|2024-07-23 07:08:00|41682.9|41662.9|41680.4|41660.4|41682.9|41662.9|41680.4|41660.4|8
1721718490000|2024-07-23 07:08:10|41674|41654|41674|41654|41674|41654|41672.5|41652.5|29
1721718500000|2024-07-23 07:08:20|41672.5|41652.5|41674|41654|41674|41654|41672.5|41652.5|6
1721718510000|2024-07-23 07:08:30|41675.4|41655.4|41680.4|41660.4|41680.4|41660.4|41675.4|41655.4|7
1721718520000|2024-07-23 07:08:40|41679.4|41659.4|41679.4|41659.4|41681.9|41661.9|41679.4|41659.4|8
1721718530000|2024-07-23 07:08:50|41676.5|41656.5|41668.5|41648.5|41676.5|41656.5|41668.5|41648.5|6
1721718540000|2024-07-23 07:09:00|41671.5|41651.5|41672.5|41652.5|41672.5|41652.5|41670|41650|13
1721718550000|2024-07-23 07:09:10|41671.5|41651.5|41677.9|41657.9|41677.9|41657.9|41671|41651|3
1721718560000|2024-07-23 07:09:20|41679.4|41659.4|41677.9|41657.9|41679.4|41659.4|41677.9|41657.9|5
1721718570000|2024-07-23 07:09:30|41676.5|41656.5|41676.5|41656.5|41676.5|41656.5|41672.5|41652.5|15
1721718580000|2024-07-23 07:09:40|41679|41659|41676.5|41656.5|41680.4|41660.4|41676.5|41656.5|8
1721718590000|2024-07-23 07:09:50|41675|41655|41672.5|41652.5|41676.5|41656.5|41672.5|41652.5|16
1721718600000|2024-07-23 07:10:00|41676.5|41656.5|41704.4|41684.4|41704.4|41684.4|41676.5|41656.5|16
1721718610000|2024-07-23 07:10:10|41706.5|41686.5|41717.9|41697.9|41721.9|41701.9|41706.5|41686.5|16
1721718620000|2024-07-23 07:10:20|41719.4|41699.4|41719.4|41699.4|41720.9|41700.9|41715.9|41695.9|11
1721718630000|2024-07-23 07:10:30|41716.5|41696.5|41697.9|41677.9|41716.5|41696.5|41697.9|41677.9|12
1721718640000|2024-07-23 07:10:40|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41696.9|41676.9|1
1721718650000|2024-07-23 07:10:50|41695.9|41675.9|41685.4|41665.4|41695.9|41675.9|41681.5|41661.5|18
1721718660000|2024-07-23 07:11:00|41686.9|41666.9|41694.4|41674.4|41699.4|41679.4|41686.9|41666.9|7
1721718670000|2024-07-23 07:11:10|41696.5|41676.5|41697.9|41677.9|41697.9|41677.9|41694.4|41674.4|14
1721718680000|2024-07-23 07:11:20|41696.9|41676.9|41696.5|41676.5|41696.9|41676.9|41692.9|41672.9|15
1721718690000|2024-07-23 07:11:30|41695.4|41675.4|41689.4|41669.4|41695.4|41675.4|41689.4|41669.4|19
1721718700000|2024-07-23 07:11:40|41687.9|41667.9|41680.4|41660.4|41687.9|41667.9|41680.4|41660.4|13
1721718710000|2024-07-23 07:11:50|41675.4|41655.4|41671.5|41651.5|41675.4|41655.4|41671.5|41651.5|8
1721718720000|2024-07-23 07:12:00|41670|41650|41654.4|41634.4|41670|41650|41654.4|41634.4|17
1721718740000|2024-07-23 07:12:20|41655.9|41635.9|41664.4|41644.4|41664.4|41644.4|41655.9|41635.9|7
1721718750000|2024-07-23 07:12:30|41665.9|41645.9|41678.4|41658.4|41678.4|41658.4|41665.9|41645.9|6
1721718760000|2024-07-23 07:12:40|41679.4|41659.4|41669.4|41649.4|41682.3|41662.3|41669.4|41649.4|7
1721718770000|2024-07-23 07:12:50|41666.5|41646.5|41669.4|41649.4|41669.4|41649.4|41664.4|41644.4|12
1721718780000|2024-07-23 07:13:00|41672.3|41652.3|41664.8|41644.8|41673.4|41653.4|41664.4|41644.4|11
1721718790000|2024-07-23 07:13:10|41665.9|41645.9|41664.4|41644.4|41669.4|41649.4|41664.4|41644.4|7
1721718800000|2024-07-23 07:13:20|41662.9|41642.9|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|1
1721718810000|2024-07-23 07:13:30|41660.9|41640.9|41651.9|41631.9|41660.9|41640.9|41651.9|41631.9|11
1721718820000|2024-07-23 07:13:40|41650.4|41630.4|41652.9|41632.9|41652.9|41632.9|41650.4|41630.4|2
1721718830000|2024-07-23 07:13:50|41649.4|41629.4|41642.3|41622.3|41649.4|41629.4|41639.4|41619.4|14
1721718840000|2024-07-23 07:14:00|41642.4|41622.4|41652.4|41632.4|41652.4|41632.4|41642.4|41622.4|19
1721718850000|2024-07-23 07:14:10|41653.4|41633.4|41652.4|41632.4|41653.4|41633.4|41652.4|41632.4|1
1721718880000|2024-07-23 07:14:40|41654.9|41634.9|41672.4|41652.4|41672.4|41652.4|41654.9|41634.9|9
1721718890000|2024-07-23 07:14:50|41674.9|41654.9|41673.8|41653.8|41674.9|41654.9|41672.4|41652.4|13
1721718900000|2024-07-23 07:15:00|41675.9|41655.9|41669.4|41649.4|41675.9|41655.9|41669.4|41649.4|7
1721718910000|2024-07-23 07:15:10|41667.4|41647.4|41670.3|41650.3|41670.3|41650.3|41662.4|41642.4|6
1721718920000|2024-07-23 07:15:20|41667.4|41647.4|41671.3|41651.3|41672.4|41652.4|41667.4|41647.4|0
1721718930000|2024-07-23 07:15:30|41672.4|41652.4|41667.4|41647.4|41672.4|41652.4|41667.4|41647.4|5
1721718940000|2024-07-23 07:15:40|41666.3|41646.3|41661.3|41641.3|41666.3|41646.3|41661.3|41641.3|11
1721718950000|2024-07-23 07:15:50|41659.9|41639.9|41649.9|41629.9|41659.9|41639.9|41649.9|41629.9|7
1721718960000|2024-07-23 07:16:00|41650.9|41630.9|41646.3|41626.3|41650.9|41630.9|41646.3|41626.3|12
1721718970000|2024-07-23 07:16:10|41644.9|41624.9|41646.3|41626.3|41646.3|41626.3|41644.9|41624.9|6
1721718980000|2024-07-23 07:16:20|41647.4|41627.4|41660.3|41640.3|41660.3|41640.3|41647.4|41627.4|6
1721718990000|2024-07-23 07:16:30|41661.3|41641.3|41657.4|41637.4|41667.4|41647.4|41657.4|41637.4|10
1721719000000|2024-07-23 07:16:40|41655.9|41635.9|41645.9|41625.9|41655.9|41635.9|41644.4|41624.4|12
1721719010000|2024-07-23 07:16:50|41643|41623|41640.9|41620.9|41643|41623|41640.9|41620.9|5
1721719020000|2024-07-23 07:17:00|41639.9|41619.9|41642.4|41622.4|41643.8|41623.8|41639.9|41619.9|3
1721719030000|2024-07-23 07:17:10|41643.4|41623.4|41642.4|41622.4|41643.4|41623.4|41642.4|41622.4|5
1721719040000|2024-07-23 07:17:20|41635.9|41615.9|41634.9|41614.9|41635.9|41615.9|41634.9|41614.9|4
1721719050000|2024-07-23 07:17:30|41633.4|41613.4|41637.4|41617.4|41637.4|41617.4|41632.4|41612.4|9
1721719060000|2024-07-23 07:17:40|41634.4|41614.4|41628.4|41608.4|41634.4|41614.4|41628.4|41608.4|10
1721719070000|2024-07-23 07:17:50|41627.4|41607.4|41623.4|41603.4|41627.4|41607.4|41623.4|41603.4|6
1721719080000|2024-07-23 07:18:00|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|13
1721719090000|2024-07-23 07:18:10|41620.9|41600.9|41611.9|41591.9|41620.9|41600.9|41611.9|41591.9|72
1721719100000|2024-07-23 07:18:20|41610.5|41590.5|41608.4|41588.4|41613.4|41593.4|41608.4|41588.4|11
1721719110000|2024-07-23 07:18:30|41614.4|41594.4|41614.4|41594.4|41615.9|41595.9|41613.4|41593.4|13
1721719120000|2024-07-23 07:18:40|41613.4|41593.4|41603.4|41583.4|41613.4|41593.4|41595.9|41575.9|49
1721719130000|2024-07-23 07:18:50|41602.4|41582.4|41606.9|41586.9|41610.9|41590.9|41602.4|41582.4|11
1721719140000|2024-07-23 07:19:00|41605.5|41585.5|41602.4|41582.4|41605.5|41585.5|41599.4|41579.4|9
1721719150000|2024-07-23 07:19:10|41603.4|41583.4|41603.4|41583.4|41603.4|41583.4|41602.4|41582.4|1
1721719160000|2024-07-23 07:19:20|41606.3|41586.3|41609.4|41589.4|41609.4|41589.4|41606.3|41586.3|3
1721719170000|2024-07-23 07:19:30|41608.4|41588.4|41614.4|41594.4|41614.4|41594.4|41608.4|41588.4|1
1721719180000|2024-07-23 07:19:40|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|6
1721719190000|2024-07-23 07:19:50|41614.9|41594.9|41610.9|41590.9|41615.9|41595.9|41610.9|41590.9|3
1721719200000|2024-07-23 07:20:00|41609.4|41589.4|41597.4|41577.4|41609.4|41589.4|41584.9|41564.9|63
1721719210000|2024-07-23 07:20:10|41602.4|41582.4|41599.9|41579.9|41602.4|41582.4|41599.9|41579.9|2
1721719220000|2024-07-23 07:20:20|41601.3|41581.3|41613.8|41593.8|41613.8|41593.8|41601.3|41581.3|19
1721719230000|2024-07-23 07:20:30|41612.8|41592.8|41604.9|41584.9|41612.8|41592.8|41604.9|41584.9|2
1721719240000|2024-07-23 07:20:40|41603.8|41583.8|41610.3|41590.3|41610.3|41590.3|41603.8|41583.8|3
1721719250000|2024-07-23 07:20:50|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|0
1721719260000|2024-07-23 07:21:00|41615.3|41595.3|41632.4|41612.4|41632.4|41612.4|41615.3|41595.3|8
1721719270000|2024-07-23 07:21:10|41631.3|41611.3|41618|41598|41632.4|41612.4|41618|41598|4
1721719280000|2024-07-23 07:21:20|41619.4|41599.4|41615.9|41595.9|41620.5|41600.5|41615.9|41595.9|4
1721719290000|2024-07-23 07:21:30|41614.4|41594.4|41605.9|41585.9|41614.4|41594.4|41605.9|41585.9|7
1721719300000|2024-07-23 07:21:40|41604.9|41584.9|41601.3|41581.3|41604.9|41584.9|41601.3|41581.3|0
1721719310000|2024-07-23 07:21:50|41601.4|41581.4|41593.4|41573.4|41601.4|41581.4|41593.4|41573.4|3
1721719320000|2024-07-23 07:22:00|41590.5|41570.5|41593.4|41573.4|41593.4|41573.4|41589.4|41569.4|4
1721719330000|2024-07-23 07:22:10|41586.9|41566.9|41579.4|41559.4|41586.9|41566.9|41579.4|41559.4|12
1721719340000|2024-07-23 07:22:20|41580.9|41560.9|41582.4|41562.4|41582.4|41562.4|41579.9|41559.9|7
1721719350000|2024-07-23 07:22:30|41580.9|41560.9|41579.4|41559.4|41582.4|41562.4|41578.4|41558.4|5
1721719360000|2024-07-23 07:22:40|41578.4|41558.4|41578.4|41558.4|41580.9|41560.9|41577.4|41557.4|2
1721719370000|2024-07-23 07:22:50|41577.4|41557.4|41577.4|41557.4|41578.4|41558.4|41575.9|41555.9|4
1721719380000|2024-07-23 07:23:00|41579.9|41559.9|41582.4|41562.4|41582.4|41562.4|41575.9|41555.9|6
1721719390000|2024-07-23 07:23:10|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|0
1721719400000|2024-07-23 07:23:20|41587|41567|41592.4|41572.4|41597.4|41577.4|41587|41567|23
1721719410000|2024-07-23 07:23:30|41592|41572|41589.5|41569.5|41592.4|41572.4|41589.5|41569.5|4
1721719420000|2024-07-23 07:23:40|41590.9|41570.9|41594.9|41574.9|41594.9|41574.9|41588.4|41568.4|21
1721719430000|2024-07-23 07:23:50|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|3
1721719440000|2024-07-23 07:24:00|41594.5|41574.5|41589.9|41569.9|41594.5|41574.5|41589.9|41569.9|2
1721719450000|2024-07-23 07:24:10|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|2
1721719460000|2024-07-23 07:24:20|41597.4|41577.4|41597.4|41577.4|41597.4|41577.4|41597.4|41577.4|3
1721719470000|2024-07-23 07:24:30|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|10
1721719480000|2024-07-23 07:24:40|41601.4|41581.4|41605.9|41585.9|41605.9|41585.9|41601.4|41581.4|9
1721719490000|2024-07-23 07:24:50|41604.5|41584.5|41604.5|41584.5|41608.4|41588.4|41604.5|41584.5|8
1721719500000|2024-07-23 07:25:00|41603.4|41583.4|41603.4|41583.4|41604.5|41584.5|41603.4|41583.4|0
1721719510000|2024-07-23 07:25:10|41604.5|41584.5|41605.9|41585.9|41605.9|41585.9|41604.5|41584.5|2
1721719520000|2024-07-23 07:25:20|41604.5|41584.5|41587|41567|41604.5|41584.5|41587|41567|10
1721719530000|2024-07-23 07:25:30|41585.5|41565.5|41580.9|41560.9|41585.5|41565.5|41580.9|41560.9|3
1721719540000|2024-07-23 07:25:40|41579.5|41559.5|41583.4|41563.4|41583.4|41563.4|41579.5|41559.5|13
1721719550000|2024-07-23 07:25:50|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|3
1721719560000|2024-07-23 07:26:00|41585.9|41565.9|41588.4|41568.4|41591.4|41571.4|41585.9|41565.9|0
1721719570000|2024-07-23 07:26:10|41585.9|41565.9|41584.5|41564.5|41585.9|41565.9|41584.5|41564.5|5
1721719580000|2024-07-23 07:26:20|41589.5|41569.5|41588.4|41568.4|41592|41572|41588.4|41568.4|6
1721719590000|2024-07-23 07:26:30|41587.4|41567.4|41578.4|41558.4|41587.4|41567.4|41578.4|41558.4|12
1721719600000|2024-07-23 07:26:40|41577|41557|41579.5|41559.5|41580.9|41560.9|41575.9|41555.9|0
1721719610000|2024-07-23 07:26:50|41582.4|41562.4|41582|41562|41584.5|41564.5|41582|41562|11
1721719620000|2024-07-23 07:27:00|41580.9|41560.9|41574.5|41554.5|41580.9|41560.9|41574.5|41554.5|1
1721719630000|2024-07-23 07:27:10|41571.5|41551.5|41571.5|41551.5|41574.5|41554.5|41570.5|41550.5|17
1721719640000|2024-07-23 07:27:20|41573|41553|41573|41553|41575.5|41555.5|41573|41553|0
1721719650000|2024-07-23 07:27:30|41569|41549|41568|41548|41571.5|41551.5|41568|41548|3
1721719670000|2024-07-23 07:27:50|41567|41547|41567|41547|41567|41547|41567|41547|13
1721719680000|2024-07-23 07:28:00|41564.9|41544.9|41555.5|41535.5|41564.9|41544.9|41555.5|41535.5|5
1721719690000|2024-07-23 07:28:10|41557|41537|41550.5|41530.5|41557|41537|41549|41529|13
1721719700000|2024-07-23 07:28:20|41549|41529|41548|41528|41555.5|41535.5|41548|41528|27
1721719710000|2024-07-23 07:28:30|41547|41527|41545.5|41525.5|41547|41527|41545.5|41525.5|5
1721719720000|2024-07-23 07:28:40|41548|41528|41548|41528|41548|41528|41548|41528|3
1721719730000|2024-07-23 07:28:50|41546.5|41526.5|41546.5|41526.5|41548|41528|41545.5|41525.5|25
1721719740000|2024-07-23 07:29:00|41545.5|41525.5|41541.5|41521.5|41546.5|41526.5|41541.5|41521.5|7
1721719750000|2024-07-23 07:29:10|41540.1|41520.1|41541.5|41521.5|41541.5|41521.5|41540.1|41520.1|8
1721719760000|2024-07-23 07:29:20|41538|41518|41543|41523|41543|41523|41538|41518|3
1721719770000|2024-07-23 07:29:30|41541.5|41521.5|41543|41523|41543|41523|41538|41518|9
1721719780000|2024-07-23 07:29:40|41544.5|41524.5|41544.5|41524.5|41547.4|41527.4|41544.5|41524.5|10
1721719790000|2024-07-23 07:29:50|41541.5|41521.5|41541.5|41521.5|41546.5|41526.5|41541.5|41521.5|4
1721719800000|2024-07-23 07:30:00|41543|41523|41547|41527|41547|41527|41543|41523|5
1721719810000|2024-07-23 07:30:10|41548.4|41528.4|41546.5|41526.5|41550.5|41530.5|41546.5|41526.5|9
1721719820000|2024-07-23 07:30:20|41548|41528|41524.5|41504.5|41548|41528|41524.5|41504.5|62
1721719830000|2024-07-23 07:30:30|41529.5|41509.5|41539.5|41519.5|41539.5|41519.5|41529.5|41509.5|10
1721719840000|2024-07-23 07:30:40|41544.5|41524.5|41548|41528|41548|41528|41544.5|41524.5|10
1721719850000|2024-07-23 07:30:50|41549.5|41529.5|41554.5|41534.5|41554.5|41534.5|41549.5|41529.5|4
1721719860000|2024-07-23 07:31:00|41556|41536|41558.5|41538.5|41558.5|41538.5|41556|41536|3
1721719870000|2024-07-23 07:31:10|41559.9|41539.9|41564.5|41544.5|41564.5|41544.5|41559.9|41539.9|7
1721719880000|2024-07-23 07:31:20|41563|41543|41549.5|41529.5|41563|41543|41549.5|41529.5|12
1721719890000|2024-07-23 07:31:30|41548|41528|41549.5|41529.5|41549.5|41529.5|41548|41528|6
1721719900000|2024-07-23 07:31:40|41548|41528|41549.1|41529.1|41549.5|41529.5|41540.5|41520.5|83
1721719910000|2024-07-23 07:31:50|41548|41528|41559.5|41539.5|41559.5|41539.5|41548|41528|15
1721719920000|2024-07-23 07:32:00|41563.5|41543.5|41574.1|41554.1|41574.1|41554.1|41563.5|41543.5|21
1721719930000|2024-07-23 07:32:10|41575.5|41555.5|41574.1|41554.1|41576.6|41556.6|41574.1|41554.1|3
1721719940000|2024-07-23 07:32:20|41577.6|41557.6|41578|41558|41579.1|41559.1|41577.6|41557.6|17
1721719950000|2024-07-23 07:32:30|41579.5|41559.5|41577|41557|41579.5|41559.5|41576.6|41556.6|6
1721719960000|2024-07-23 07:32:40|41578.5|41558.5|41578|41558|41581|41561|41578|41558|4
1721719970000|2024-07-23 07:32:50|||||||||1
1721719980000|2024-07-23 07:33:00|41580.5|41560.5|41586.6|41566.6|41586.6|41566.6|41580.5|41560.5|3
1721719990000|2024-07-23 07:33:10|41588|41568|41588|41568|41590.1|41570.1|41587.6|41567.6|16
1721720000000|2024-07-23 07:33:20|41586.6|41566.6|41584.5|41564.5|41586.6|41566.6|41584.5|41564.5|7
1721720010000|2024-07-23 07:33:30|41583.5|41563.5|41578|41558|41583.5|41563.5|41576.6|41556.6|0
1721720020000|2024-07-23 07:33:40|41576|41556|41579.5|41559.5|41582|41562|41576|41556|3
1721720030000|2024-07-23 07:33:50|41580.5|41560.5|41587|41567|41587|41567|41580.5|41560.5|1
1721720040000|2024-07-23 07:34:00|41588|41568|41588|41568|41591.6|41571.6|41588|41568|11
1721720050000|2024-07-23 07:34:10|||||||||4
1721720060000|2024-07-23 07:34:20|41589.1|41569.1|41590.5|41570.5|41590.5|41570.5|41589.1|41569.1|7
1721720070000|2024-07-23 07:34:30|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|2
1721720090000|2024-07-23 07:34:50|41593|41573|41596.6|41576.6|41604.1|41584.1|41593|41573|18
1721720100000|2024-07-23 07:35:00|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|2
1721720110000|2024-07-23 07:35:10|41601.6|41581.6|41604.5|41584.5|41606.6|41586.6|41600.5|41580.5|5
1721720120000|2024-07-23 07:35:20|41606.6|41586.6|41602.4|41582.4|41606.6|41586.6|41598.5|41578.5|16
1721720130000|2024-07-23 07:35:30|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|3
1721720140000|2024-07-23 07:35:40|41603.9|41583.9|41602.4|41582.4|41606|41586|41602.4|41582.4|6
1721720150000|2024-07-23 07:35:50|41598.9|41578.9|41597.4|41577.4|41598.9|41578.9|41597.4|41577.4|8
1721720160000|2024-07-23 07:36:00|41600.4|41580.4|41596.4|41576.4|41600.4|41580.4|41596.4|41576.4|0
1721720170000|2024-07-23 07:36:10|41597.4|41577.4|41593.9|41573.9|41597.4|41577.4|41593.9|41573.9|2
1721720180000|2024-07-23 07:36:20|41592.4|41572.4|41583.9|41563.9|41592.4|41572.4|41583.9|41563.9|3
1721720190000|2024-07-23 07:36:30|41585.4|41565.4|41583.9|41563.9|41585.4|41565.4|41583.9|41563.9|0
1721720200000|2024-07-23 07:36:40|41582.9|41562.9|41588.5|41568.5|41588.5|41568.5|41582.9|41562.9|27
1721720210000|2024-07-23 07:36:50|41587.4|41567.4|41588.5|41568.5|41589.5|41569.5|41587.4|41567.4|2
1721720220000|2024-07-23 07:37:00|41591|41571|41588.9|41568.9|41591.4|41571.4|41588.9|41568.9|4
1721720230000|2024-07-23 07:37:10|41590.4|41570.4|41586.4|41566.4|41590.4|41570.4|41586.4|41566.4|1
1721720240000|2024-07-23 07:37:20|41585.4|41565.4|41562.4|41542.4|41590.4|41570.4|41559.5|41539.5|5
1721720250000|2024-07-23 07:37:30|41563.5|41543.5|41566|41546|41566|41546|41563.5|41543.5|1
1721720260000|2024-07-23 07:37:40|41564.5|41544.5|41569.5|41549.5|41569.5|41549.5|41564.5|41544.5|2
1721720270000|2024-07-23 07:37:50|41571|41551|41569.5|41549.5|41571|41551|41569.5|41549.5|1
1721720280000|2024-07-23 07:38:00|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41567|41547|2
1721720290000|2024-07-23 07:38:10|41567.4|41547.4|41568.5|41548.5|41569.9|41549.9|41566|41546|0
1721720300000|2024-07-23 07:38:20|41569.5|41549.5|41572.4|41552.4|41572.4|41552.4|41569.5|41549.5|0
1721720310000|2024-07-23 07:38:30|41574.5|41554.5|41572.5|41552.5|41574.5|41554.5|41572|41552|4
1721720320000|2024-07-23 07:38:40|41573.5|41553.5|41572.5|41552.5|41576|41556|41572.5|41552.5|2
1721720330000|2024-07-23 07:38:50|41571|41551|41571|41551|41571|41551|41571|41551|3
1721720350000|2024-07-23 07:39:10|41566|41546|41566|41546|41566|41546|41566|41546|3
1721720360000|2024-07-23 07:39:20|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|4
1721720370000|2024-07-23 07:39:30|41563.1|41543.1|41564.5|41544.5|41564.5|41544.5|41563.1|41543.1|9
1721720380000|2024-07-23 07:39:40|||||||||1
1721720390000|2024-07-23 07:39:50|41566|41546|41566|41546|41567.5|41547.5|41566|41546|7
1721720400000|2024-07-23 07:40:00|41567.5|41547.5|41563.5|41543.5|41569.5|41549.5|41563.5|41543.5|8
1721720410000|2024-07-23 07:40:10|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|2
1721720420000|2024-07-23 07:40:20|41561|41541|41561|41541|41561|41541|41561|41541|63
1721720430000|2024-07-23 07:40:30|41562.5|41542.5|41553.5|41533.5|41562.5|41542.5|41552|41532|14
1721720440000|2024-07-23 07:40:40|41552|41532|41554.5|41534.5|41554.5|41534.5|41549.5|41529.5|4
1721720450000|2024-07-23 07:40:50|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|1
1721720460000|2024-07-23 07:41:00|41548.5|41528.5|41548.5|41528.5|41552.5|41532.5|41548.5|41528.5|10
1721720470000|2024-07-23 07:41:10|41552.5|41532.5|41551|41531|41552.5|41532.5|41547.5|41527.5|4
1721720480000|2024-07-23 07:41:20|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|2
1721720490000|2024-07-23 07:41:30|41557.5|41537.5|41558.5|41538.5|41559.5|41539.5|41557.5|41537.5|3
1721720500000|2024-07-23 07:41:40|41557.5|41537.5|41561|41541|41561|41541|41557.5|41537.5|1
1721720510000|2024-07-23 07:41:50|41562.5|41542.5|41572|41552|41572|41552|41562.5|41542.5|3
1721720520000|2024-07-23 07:42:00|41573.1|41553.1|41578.5|41558.5|41578.5|41558.5|41573.1|41553.1|5
1721720530000|2024-07-23 07:42:10|41579.5|41559.5|41582|41562|41582|41562|41579.5|41559.5|5
1721720540000|2024-07-23 07:42:20|41583.5|41563.5|41584.5|41564.5|41586|41566|41583.5|41563.5|10
1721720550000|2024-07-23 07:42:30|41583.5|41563.5|41586|41566|41586|41566|41583.5|41563.5|6
1721720560000|2024-07-23 07:42:40|41587.5|41567.5|41596|41576|41596|41576|41587.5|41567.5|3
1721720570000|2024-07-23 07:42:50|41593.5|41573.5|41586|41566|41593.5|41573.5|41586|41566|5
1721720580000|2024-07-23 07:43:00|41581|41561|41579.5|41559.5|41581|41561|41578.5|41558.5|6
1721720590000|2024-07-23 07:43:10|41582.5|41562.5|41583.5|41563.5|41583.5|41563.5|41582.5|41562.5|0
1721720600000|2024-07-23 07:43:20|41584.5|41564.5|41587.5|41567.5|41587.5|41567.5|41584.5|41564.5|2
1721720610000|2024-07-23 07:43:30|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|2
1721720620000|2024-07-23 07:43:40|41592.5|41572.5|41596.4|41576.4|41596.4|41576.4|41592.5|41572.5|1
1721720630000|2024-07-23 07:43:50|41598.5|41578.5|41599.5|41579.5|41599.5|41579.5|41596|41576|1
1721720640000|2024-07-23 07:44:00|41597.5|41577.5|41599.5|41579.5|41599.5|41579.5|41596|41576|4
1721720650000|2024-07-23 07:44:10|41601|41581|41604.5|41584.5|41604.5|41584.5|41601|41581|11
1721720660000|2024-07-23 07:44:20|41606|41586|41602.5|41582.5|41606|41586|41602.5|41582.5|7
1721720670000|2024-07-23 07:44:30|41601.4|41581.4|41592.5|41572.5|41602.5|41582.5|41592.5|41572.5|8
1721720680000|2024-07-23 07:44:40|41591|41571|41587.5|41567.5|41591|41571|41587.5|41567.5|1
1721720690000|2024-07-23 07:44:50|41586.4|41566.4|41582.5|41562.5|41586.4|41566.4|41582.5|41562.5|2
1721720700000|2024-07-23 07:45:00|41583.5|41563.5|41586.4|41566.4|41586.4|41566.4|41583.5|41563.5|6
1721720710000|2024-07-23 07:45:10|41585|41565|41586.4|41566.4|41586.4|41566.4|41585|41565|1
1721720720000|2024-07-23 07:45:20|41587.5|41567.5|41592.5|41572.5|41592.5|41572.5|41587.5|41567.5|8
1721720730000|2024-07-23 07:45:30|41593.9|41573.9|41602.5|41582.5|41602.5|41582.5|41593.9|41573.9|2
1721720750000|2024-07-23 07:45:50|41603.5|41583.5|41602.5|41582.5|41603.5|41583.5|41602.5|41582.5|3
1721720760000|2024-07-23 07:46:00|||||||||4
1721720770000|2024-07-23 07:46:10|41603.9|41583.9|41592.5|41572.5|41603.9|41583.9|41592.5|41572.5|17
1721720780000|2024-07-23 07:46:20|41593.9|41573.9|41592.5|41572.5|41594.5|41574.5|41592.5|41572.5|4
1721720790000|2024-07-23 07:46:30|41593.5|41573.5|41600|41580|41600|41580|41593.5|41573.5|4
1721720800000|2024-07-23 07:46:40|41602.5|41582.5|41582|41562|41602.5|41582.5|41582|41562|12
1721720810000|2024-07-23 07:46:50|41581|41561|41582.5|41562.5|41582.5|41562.5|41581|41561|1
1721720820000|2024-07-23 07:47:00|41583.5|41563.5|41592.5|41572.5|41592.5|41572.5|41583.5|41563.5|7
1721720830000|2024-07-23 07:47:10|41594|41574|41597.9|41577.9|41599.4|41579.4|41594|41574|5
1721720840000|2024-07-23 07:47:20|41596.9|41576.9|41596.5|41576.5|41599|41579|41596.5|41576.5|1
1721720850000|2024-07-23 07:47:30|41597.5|41577.5|41599|41579|41599|41579|41597.5|41577.5|1
1721720860000|2024-07-23 07:47:40|||||||||1
1721720870000|2024-07-23 07:47:50|41600.4|41580.4|41601.5|41581.5|41601.5|41581.5|41599|41579|2
1721720880000|2024-07-23 07:48:00|41600|41580|41600|41580|41600|41580|41597.5|41577.5|2
1721720890000|2024-07-23 07:48:10|41601.5|41581.5|41601|41581|41602.5|41582.5|41601|41581|9
1721720900000|2024-07-23 07:48:20|41602.5|41582.5|41601|41581|41604.6|41584.6|41601|41581|3
1721720910000|2024-07-23 07:48:30|41604.6|41584.6|41603.5|41583.5|41604.6|41584.6|41603.5|41583.5|3
1721720920000|2024-07-23 07:48:40|41604.6|41584.6|41604.6|41584.6|41606|41586|41603.5|41583.5|0
1721720930000|2024-07-23 07:48:50|41606|41586|41607.5|41587.5|41607.5|41587.5|41606|41586|0
1721720940000|2024-07-23 07:49:00|41606|41586|41607.5|41587.5|41607.5|41587.5|41606|41586|10
1721720950000|2024-07-23 07:49:10|41606|41586|41603.5|41583.5|41606|41586|41603.5|41583.5|2
1721720960000|2024-07-23 07:49:20|41599.6|41579.6|41599.6|41579.6|41603.5|41583.5|41599.6|41579.6|2
1721720970000|2024-07-23 07:49:30|41602.5|41582.5|41599.6|41579.6|41603.5|41583.5|41599.6|41579.6|1
1721720980000|2024-07-23 07:49:40|41602.5|41582.5|41599.6|41579.6|41602.5|41582.5|41599.6|41579.6|6
1721720990000|2024-07-23 07:49:50|41595.6|41575.6|41593.1|41573.1|41595.6|41575.6|41593.1|41573.1|4
1721721000000|2024-07-23 07:50:00|41587.1|41567.1|41585.6|41565.6|41587.1|41567.1|41585.6|41565.6|5
1721721010000|2024-07-23 07:50:10|41586.6|41566.6|41584.6|41564.6|41588.1|41568.1|41584.6|41564.6|5
1721721020000|2024-07-23 07:50:20|41583.1|41563.1|41579.1|41559.1|41583.1|41563.1|41579.1|41559.1|5
1721721030000|2024-07-23 07:50:30|41577.7|41557.7|41575.6|41555.6|41577.7|41557.7|41575.6|41555.6|0
1721721040000|2024-07-23 07:50:40|41577.1|41557.1|41578.1|41558.1|41578.1|41558.1|41577.1|41557.1|1
1721721050000|2024-07-23 07:50:50|41579.1|41559.1|41584.6|41564.6|41584.6|41564.6|41579.1|41559.1|3
1721721060000|2024-07-23 07:51:00|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|2
1721721070000|2024-07-23 07:51:10|41594.6|41574.6|41601|41581|41601|41581|41594.6|41574.6|14
1721721080000|2024-07-23 07:51:20|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|1
1721721090000|2024-07-23 07:51:30|41606|41586|41608.1|41588.1|41608.1|41588.1|41606|41586|4
1721721100000|2024-07-23 07:51:40|41609.6|41589.6|41621|41601|41621|41601|41609.6|41589.6|65
1721721110000|2024-07-23 07:51:50|41622.1|41602.1|41624.6|41604.6|41624.6|41604.6|41622.1|41602.1|13
1721721120000|2024-07-23 07:52:00|41625.6|41605.6|41634.6|41614.6|41634.6|41614.6|41625.6|41605.6|10
1721721130000|2024-07-23 07:52:10|41638.1|41618.1|41648.1|41628.1|41648.1|41628.1|41638.1|41618.1|8
1721721140000|2024-07-23 07:52:20|41649.1|41629.1|41650.6|41630.6|41650.6|41630.6|41649.1|41629.1|8
1721721150000|2024-07-23 07:52:30|41652.1|41632.1|41652.1|41632.1|41653.5|41633.5|41652.1|41632.1|17
1721721160000|2024-07-23 07:52:40|41654.6|41634.6|41654.6|41634.6|41656|41636|41654.6|41634.6|4
1721721170000|2024-07-23 07:52:50|41655.6|41635.6|41646.6|41626.6|41657.1|41637.1|41646.6|41626.6|4
1721721180000|2024-07-23 07:53:00|41645.6|41625.6|41640.6|41620.6|41645.6|41625.6|41640.6|41620.6|0
1721721190000|2024-07-23 07:53:10|41641.6|41621.6|41636.6|41616.6|41641.6|41621.6|41636.6|41616.6|3
1721721200000|2024-07-23 07:53:20|41638.1|41618.1|41641.6|41621.6|41641.6|41621.6|41638.1|41618.1|6
1721721210000|2024-07-23 07:53:30|41642.7|41622.7|41653.1|41633.1|41653.1|41633.1|41642.7|41622.7|9
1721721230000|2024-07-23 07:53:50|||||||||2
1721721240000|2024-07-23 07:54:00|41655.6|41635.6|41654.6|41634.6|41655.6|41635.6|41654.6|41634.6|2
1721721250000|2024-07-23 07:54:10|41655.6|41635.6|41655.6|41635.6|41656.6|41636.6|41654.6|41634.6|4
1721721260000|2024-07-23 07:54:20|41659.6|41639.6|41658.1|41638.1|41659.6|41639.6|41658.1|41638.1|2
1721721270000|2024-07-23 07:54:30|41656.6|41636.6|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|1
1721721280000|2024-07-23 07:54:40|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|2
1721721290000|2024-07-23 07:54:50|41653.5|41633.5|41646|41626|41654.6|41634.6|41639.6|41619.6|19
1721721300000|2024-07-23 07:55:00|41647.1|41627.1|41644.6|41624.6|41647.1|41627.1|41644.6|41624.6|1
1721721310000|2024-07-23 07:55:10|||||||||5
1721721320000|2024-07-23 07:55:20|41643.1|41623.1|41639.6|41619.6|41644.6|41624.6|41639.6|41619.6|5
1721721330000|2024-07-23 07:55:30|41641.1|41621.1|41644.6|41624.6|41644.6|41624.6|41639.6|41619.6|1
1721721340000|2024-07-23 07:55:40|41647.5|41627.5|41651.1|41631.1|41651.1|41631.1|41647.5|41627.5|9
1721721350000|2024-07-23 07:55:50|41649.6|41629.6|41649.6|41629.6|41653.6|41633.6|41649.6|41629.6|3
1721721360000|2024-07-23 07:56:00|41648.6|41628.6|41646.5|41626.5|41649.6|41629.6|41646.5|41626.5|3
1721721370000|2024-07-23 07:56:10|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41644.6|41624.6|12
1721721380000|2024-07-23 07:56:20|41649.6|41629.6|41656.1|41636.1|41656.1|41636.1|41649.6|41629.6|51
1721721390000|2024-07-23 07:56:30|41657.5|41637.5|41656.1|41636.1|41658.6|41638.6|41656.1|41636.1|3
1721721400000|2024-07-23 07:56:40|41653.6|41633.6|41653.6|41633.6|41653.6|41633.6|41653.6|41633.6|2
1721721410000|2024-07-23 07:56:50|41652.1|41632.1|41653.6|41633.6|41654.6|41634.6|41652.1|41632.1|4
1721721420000|2024-07-23 07:57:00|41649.6|41629.6|41644.6|41624.6|41649.6|41629.6|41644.6|41624.6|12
1721721430000|2024-07-23 07:57:10|41645.6|41625.6|41648.1|41628.1|41648.1|41628.1|41645.6|41625.6|3
1721721440000|2024-07-23 07:57:20|41645.2|41625.2|41643.1|41623.1|41645.6|41625.6|41643.1|41623.1|7
1721721450000|2024-07-23 07:57:30|41647.1|41627.1|41648.1|41628.1|41648.1|41628.1|41647.1|41627.1|3
1721721460000|2024-07-23 07:57:40|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|4
1721721490000|2024-07-23 07:58:10|41646.7|41626.7|41654.6|41634.6|41654.6|41634.6|41646.7|41626.7|15
1721721500000|2024-07-23 07:58:20|41655.6|41635.6|41661.7|41641.7|41661.7|41641.7|41655.6|41635.6|48
1721721510000|2024-07-23 07:58:30|41660.2|41640.2|41658.1|41638.1|41660.2|41640.2|41658.1|41638.1|32
1721721520000|2024-07-23 07:58:40|41657.1|41637.1|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|29
1721721530000|2024-07-23 07:58:50|41657.1|41637.1|41657.1|41637.1|41658.1|41638.1|41656.1|41636.1|3
1721721540000|2024-07-23 07:59:00|41658.1|41638.1|41659.2|41639.2|41659.2|41639.2|41656.1|41636.1|5
1721721550000|2024-07-23 07:59:10|41658.1|41638.1|41659.6|41639.6|41659.6|41639.6|41655.6|41635.6|35
1721721560000|2024-07-23 07:59:20|41661.1|41641.1|41660.6|41640.6|41664.6|41644.6|41660.6|41640.6|25
1721721570000|2024-07-23 07:59:30|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|0
1721721580000|2024-07-23 07:59:40|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|0
1721721590000|2024-07-23 07:59:50|41659.6|41639.6|41656.7|41636.7|41659.6|41639.6|41656.7|41636.7|3
1721721600000|2024-07-23 08:00:00|41659.6|41639.6|41664.6|41644.6|41666.1|41646.1|41659.6|41639.6|6
1721721610000|2024-07-23 08:00:10|41666.1|41646.1|41668.1|41648.1|41677.5|41657.5|41666.1|41646.1|24
1721721620000|2024-07-23 08:00:20|41666.7|41646.7|41665.6|41645.6|41668.1|41648.1|41665.6|41645.6|3
1721721630000|2024-07-23 08:00:30|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|1
1721721640000|2024-07-23 08:00:40|41667.1|41647.1|41668.1|41648.1|41668.1|41648.1|41667.1|41647.1|1
1721721650000|2024-07-23 08:00:50|41668.6|41648.6|41669.6|41649.6|41669.6|41649.6|41668.6|41648.6|2
1721721660000|2024-07-23 08:01:00|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41663.1|41643.1|2
1721721670000|2024-07-23 08:01:10|41668.6|41648.6|41668.6|41648.6|41668.6|41648.6|41668.6|41648.6|3
1721721680000|2024-07-23 08:01:20|41671.1|41651.1|41672.1|41652.1|41672.1|41652.1|41671.1|41651.1|3
1721721690000|2024-07-23 08:01:30|41670.6|41650.6|41683.1|41663.1|41683.1|41663.1|41669.6|41649.6|34
1721721700000|2024-07-23 08:01:40|41680.6|41660.6|41674.6|41654.6|41680.6|41660.6|41674.6|41654.6|3
1721721710000|2024-07-23 08:01:50|41671.7|41651.7|41665.6|41645.6|41671.7|41651.7|41665.6|41645.6|12
1721721720000|2024-07-23 08:02:00|41664.2|41644.2|41648.1|41628.1|41664.2|41644.2|41648.1|41628.1|12
1721721730000|2024-07-23 08:02:10|41647.1|41627.1|41642.1|41622.1|41647.1|41627.1|41642.1|41622.1|15
1721721740000|2024-07-23 08:02:20|41639.6|41619.6|41635.6|41615.6|41639.6|41619.6|41635.6|41615.6|12
1721721750000|2024-07-23 08:02:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|10
1721721760000|2024-07-23 08:02:40|41635.6|41615.6|41619.6|41599.6|41635.6|41615.6|41619.6|41599.6|24
1721721770000|2024-07-23 08:02:50|41617.1|41597.1|41608.6|41588.6|41617.1|41597.1|41608.6|41588.6|6
1721721780000|2024-07-23 08:03:00|41599.6|41579.6|41597.1|41577.1|41599.6|41579.6|41594.6|41574.6|7
1721721790000|2024-07-23 08:03:10|41594.6|41574.6|41592.1|41572.1|41594.6|41574.6|41592.1|41572.1|4
1721721800000|2024-07-23 08:03:20|41597.1|41577.1|41604.6|41584.6|41604.6|41584.6|41597.1|41577.1|12
1721721810000|2024-07-23 08:03:30|41609.6|41589.6|41615.7|41595.7|41615.7|41595.7|41609.6|41589.6|1
1721721820000|2024-07-23 08:03:40|41614.6|41594.6|41609.6|41589.6|41615.7|41595.7|41608.2|41588.2|1
1721721830000|2024-07-23 08:03:50|41607.1|41587.1|41597.1|41577.1|41607.1|41587.1|41597.1|41577.1|18
1721721840000|2024-07-23 08:04:00|41596.1|41576.1|41599.6|41579.6|41600.7|41580.7|41579.6|41559.6|32
1721721850000|2024-07-23 08:04:10|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|2
1721721860000|2024-07-23 08:04:20|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|8
1721721870000|2024-07-23 08:04:30|41607.1|41587.1|41614.6|41594.6|41614.6|41594.6|41607.1|41587.1|4
1721721880000|2024-07-23 08:04:40|41617.6|41597.6|41624.6|41604.6|41624.6|41604.6|41617.6|41597.6|5
1721721890000|2024-07-23 08:04:50|41626.1|41606.1|41624.2|41604.2|41629.6|41609.6|41624.2|41604.2|5
1721721900000|2024-07-23 08:05:00|41623.2|41603.2|41614.6|41594.6|41623.2|41603.2|41614.6|41594.6|6
1721721910000|2024-07-23 08:05:10|41613.6|41593.6|41597.1|41577.1|41613.6|41593.6|41597.1|41577.1|2
1721721920000|2024-07-23 08:05:20|41595.7|41575.7|41604|41584|41604|41584|41594.6|41574.6|16
1721721930000|2024-07-23 08:05:30|41602.6|41582.6|41612.6|41592.6|41612.6|41592.6|41602.6|41582.6|9
1721721940000|2024-07-23 08:05:40|41610.1|41590.1|41609|41589|41612.6|41592.6|41609|41589|16
1721721950000|2024-07-23 08:05:50|41608|41588|41598.6|41578.6|41608|41588|41598.6|41578.6|3
1721721960000|2024-07-23 08:06:00|41599|41579|41601.5|41581.5|41601.5|41581.5|41599|41579|5
1721721970000|2024-07-23 08:06:10|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|0
1721721980000|2024-07-23 08:06:20|41593.6|41573.6|41590.1|41570.1|41593.6|41573.6|41590.1|41570.1|3
1721721990000|2024-07-23 08:06:30|41594|41574|41596.5|41576.5|41596.5|41576.5|41594|41574|3
1721722000000|2024-07-23 08:06:40|41598|41578|41602.6|41582.6|41602.6|41582.6|41598|41578|6
1721722010000|2024-07-23 08:06:50|41607.6|41587.6|41607.6|41587.6|41608.6|41588.6|41607.6|41587.6|4
1721722020000|2024-07-23 08:07:00|41606.1|41586.1|41601.1|41581.1|41606.1|41586.1|41597.6|41577.6|7
1721722030000|2024-07-23 08:07:10|||||||||2
1721722040000|2024-07-23 08:07:20|41602.6|41582.6|41602.6|41582.6|41602.6|41582.6|41601.1|41581.1|8
1721722050000|2024-07-23 08:07:30|41601.1|41581.1|41595.1|41575.1|41601.1|41581.1|41592.6|41572.6|15
1721722060000|2024-07-23 08:07:40|41596.1|41576.1|41599.6|41579.6|41601.1|41581.1|41596.1|41576.1|8
1721722070000|2024-07-23 08:07:50|41595.7|41575.7|41597.6|41577.6|41597.6|41577.6|41594.6|41574.6|4
1721722080000|2024-07-23 08:08:00|41594.6|41574.6|41596.1|41576.1|41597.6|41577.6|41594.6|41574.6|1
1721722090000|2024-07-23 08:08:10|41594.6|41574.6|41592.6|41572.6|41596.1|41576.1|41592.6|41572.6|6
1721722100000|2024-07-23 08:08:20|41591.5|41571.5|41592.6|41572.6|41592.6|41572.6|41591.5|41571.5|1
1721722110000|2024-07-23 08:08:30|||||||||4
1721722120000|2024-07-23 08:08:40|||||||||2
1721722130000|2024-07-23 08:08:50|41589.6|41569.6|41588.2|41568.2|41589.6|41569.6|41584.6|41564.6|14
1721722140000|2024-07-23 08:09:00|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|3
1721722150000|2024-07-23 08:09:10|||||||||1
1721722160000|2024-07-23 08:09:20|41590.7|41570.7|41598.6|41578.6|41598.6|41578.6|41590.7|41570.7|8
1721722170000|2024-07-23 08:09:30|41599.6|41579.6|41600.7|41580.7|41600.7|41580.7|41597.1|41577.1|1
1721722180000|2024-07-23 08:09:40|41599.2|41579.2|41603.2|41583.2|41603.2|41583.2|41598.2|41578.2|4
1721722190000|2024-07-23 08:09:50|41600.7|41580.7|41604.6|41584.6|41605.7|41585.7|41599.6|41579.6|11
1721722200000|2024-07-23 08:10:00|41605.7|41585.7|41609.6|41589.6|41609.6|41589.6|41605.7|41585.7|13
1721722210000|2024-07-23 08:10:10|41611.1|41591.1|41617.1|41597.1|41617.1|41597.1|41611.1|41591.1|3
1721722220000|2024-07-23 08:10:20|41620.7|41600.7|41623.2|41603.2|41623.2|41603.2|41620.7|41600.7|7
1721722230000|2024-07-23 08:10:30|41621.7|41601.7|41616.7|41596.7|41621.7|41601.7|41613.2|41593.2|8
1721722240000|2024-07-23 08:10:40|41611.7|41591.7|41619.2|41599.2|41619.2|41599.2|41611.7|41591.7|5
1721722250000|2024-07-23 08:10:50|41621.7|41601.7|41627.7|41607.7|41627.7|41607.7|41621.7|41601.7|13
1721722260000|2024-07-23 08:11:00|41626.7|41606.7|41634.6|41614.6|41634.6|41614.6|41626.7|41606.7|12
1721722270000|2024-07-23 08:11:10|41635.7|41615.7|41645.2|41625.2|41645.2|41625.2|41635.7|41615.7|4
1721722280000|2024-07-23 08:11:20|41646.7|41626.7|41646.7|41626.7|41648.2|41628.2|41646.7|41626.7|7
1721722290000|2024-07-23 08:11:30|41644.2|41624.2|41648.2|41628.2|41648.2|41628.2|41644.2|41624.2|2
1721722310000|2024-07-23 08:11:50|41649.2|41629.2|41640.7|41620.7|41649.2|41629.2|41640.7|41620.7|9
1721722320000|2024-07-23 08:12:00|41642.2|41622.2|41644.2|41624.2|41644.2|41624.2|41642.2|41622.2|1
1721722330000|2024-07-23 08:12:10|41646.7|41626.7|41641.7|41621.7|41646.7|41626.7|41641.7|41621.7|13
1721722340000|2024-07-23 08:12:20|41644.2|41624.2|41649.2|41629.2|41649.2|41629.2|41644.2|41624.2|9
1721722350000|2024-07-23 08:12:30|41650.3|41630.3|41660.3|41640.3|41660.3|41640.3|41649.2|41629.2|6
1721722360000|2024-07-23 08:12:40|41661.7|41641.7|41664.2|41644.2|41664.2|41644.2|41661.7|41641.7|1
1721722370000|2024-07-23 08:12:50|41665.7|41645.7|41671.7|41651.7|41671.7|41651.7|41665.7|41645.7|7
1721722380000|2024-07-23 08:13:00|41673.2|41653.2|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|12
1721722390000|2024-07-23 08:13:10|41681.7|41661.7|41693.2|41673.2|41693.2|41673.2|41681.7|41661.7|32
1721722400000|2024-07-23 08:13:20|41689.2|41669.2|41688.2|41668.2|41689.2|41669.2|41688.2|41668.2|14
1721722410000|2024-07-23 08:13:30|41689.2|41669.2|41681.7|41661.7|41689.2|41669.2|41680.7|41660.7|26
1721722420000|2024-07-23 08:13:40|41680.7|41660.7|41696.7|41676.7|41697.2|41677.2|41680.7|41660.7|9
1721722430000|2024-07-23 08:13:50|41695.3|41675.3|41693.2|41673.2|41695.3|41675.3|41693.2|41673.2|0
1721722440000|2024-07-23 08:14:00|41694.2|41674.2|41694.2|41674.2|41696.7|41676.7|41694.2|41674.2|48
1721722450000|2024-07-23 08:14:10|41692.8|41672.8|41691.7|41671.7|41692.8|41672.8|41691.7|41671.7|3
1721722460000|2024-07-23 08:14:20|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|6
1721722470000|2024-07-23 08:14:30|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1721722480000|2024-07-23 08:14:40|41699.2|41679.2|41699.2|41679.2|41700.3|41680.3|41699.2|41679.2|28
1721722490000|2024-07-23 08:14:50|41696.7|41676.7|41702.8|41682.8|41704.2|41684.2|41696.7|41676.7|21
1721722500000|2024-07-23 08:15:00|41704.2|41684.2|41707.8|41687.8|41708.2|41688.2|41704.2|41684.2|29
1721722510000|2024-07-23 08:15:10|41706.7|41686.7|41705.7|41685.7|41708.2|41688.2|41705.7|41685.7|4
1721722520000|2024-07-23 08:15:20|41704.2|41684.2|41713.6|41693.6|41713.6|41693.6|41702.8|41682.8|12
1721722530000|2024-07-23 08:15:30|41712.2|41692.2|41711.7|41691.7|41716.7|41696.7|41711.7|41691.7|3
1721722540000|2024-07-23 08:15:40|41709.2|41689.2|41710.7|41690.7|41711.7|41691.7|41706.7|41686.7|14
1721722550000|2024-07-23 08:15:50|41711.7|41691.7|41705.3|41685.3|41711.7|41691.7|41705.3|41685.3|0
1721722560000|2024-07-23 08:16:00|41706.7|41686.7|41714.7|41694.7|41715.7|41695.7|41703.2|41683.2|25
1721722570000|2024-07-23 08:16:10|41713.2|41693.2|41716.7|41696.7|41716.7|41696.7|41710.7|41690.7|2
1721722580000|2024-07-23 08:16:20|41717.8|41697.8|41716.7|41696.7|41717.8|41697.8|41716.7|41696.7|0
1721722590000|2024-07-23 08:16:30|41718.2|41698.2|41715.3|41695.3|41718.2|41698.2|41715.3|41695.3|9
1721722600000|2024-07-23 08:16:40|41714.2|41694.2|41710.3|41690.3|41714.2|41694.2|41708.2|41688.2|5
1721722610000|2024-07-23 08:16:50|41711.7|41691.7|41711.7|41691.7|41712.8|41692.8|41711.7|41691.7|3
1721722620000|2024-07-23 08:17:00|41712.8|41692.8|41709.7|41689.7|41713.8|41693.8|41709.7|41689.7|0
1721722630000|2024-07-23 08:17:10|41711.7|41691.7|41705.3|41685.3|41711.7|41691.7|41700.3|41680.3|34
1721722640000|2024-07-23 08:17:20|||||||||3
1721722650000|2024-07-23 08:17:30|41704.2|41684.2|41705.3|41685.3|41705.3|41685.3|41704.2|41684.2|0
1721722660000|2024-07-23 08:17:40|41704.2|41684.2|41701.7|41681.7|41706.7|41686.7|41701.7|41681.7|2
1721722670000|2024-07-23 08:17:50|||||||||3
1721722680000|2024-07-23 08:18:00|41708.2|41688.2|41711.7|41691.7|41711.7|41691.7|41708.2|41688.2|16
1721722690000|2024-07-23 08:18:10|41710.3|41690.3|41710.3|41690.3|41710.3|41690.3|41710.3|41690.3|1
1721722700000|2024-07-23 08:18:20|41712.8|41692.8|41713.8|41693.8|41715.3|41695.3|41711.3|41691.3|8
1721722710000|2024-07-23 08:18:30|41715.3|41695.3|41726.3|41706.3|41726.3|41706.3|41715.3|41695.3|19
1721722720000|2024-07-23 08:18:40|41729.2|41709.2|41727.8|41707.8|41730.3|41710.3|41726.7|41706.7|4
1721722730000|2024-07-23 08:18:50|41728.8|41708.8|41726.7|41706.7|41728.8|41708.8|41726.7|41706.7|9
1721722740000|2024-07-23 08:19:00|41721.3|41701.3|41717.8|41697.8|41721.3|41701.3|41717.8|41697.8|19
1721722750000|2024-07-23 08:19:10|41716.7|41696.7|41711.7|41691.7|41716.7|41696.7|41711.7|41691.7|6
1721722760000|2024-07-23 08:19:20|41715.3|41695.3|41710.3|41690.3|41715.3|41695.3|41710.3|41690.3|1
1721722770000|2024-07-23 08:19:30|41708.8|41688.8|41711.8|41691.8|41711.8|41691.8|41707.8|41687.8|16
1721722780000|2024-07-23 08:19:40|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|0
1721722790000|2024-07-23 08:19:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|4
1721722800000|2024-07-23 08:20:00|||||||||2
1721722810000|2024-07-23 08:20:10|||||||||1
1721722820000|2024-07-23 08:20:20|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|18
1721722830000|2024-07-23 08:20:30|41713.2|41693.2|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|1
1721722840000|2024-07-23 08:20:40|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41698.2|41678.2|10
1721722850000|2024-07-23 08:20:50|41705.3|41685.3|41699.9|41679.9|41706.8|41686.8|41699.9|41679.9|2
1721722860000|2024-07-23 08:21:00|41702.8|41682.8|41700.3|41680.3|41702.8|41682.8|41700.3|41680.3|2
1721722870000|2024-07-23 08:21:10|41698.8|41678.8|41697.8|41677.8|41698.8|41678.8|41697.8|41677.8|2
1721722880000|2024-07-23 08:21:20|41696.3|41676.3|41696.8|41676.8|41696.8|41676.8|41695.3|41675.3|7
1721722890000|2024-07-23 08:21:30|41695.3|41675.3|41713.8|41693.8|41713.8|41693.8|41695.3|41675.3|68
1721722900000|2024-07-23 08:21:40|41715.3|41695.3|41723.4|41703.4|41723.4|41703.4|41715.3|41695.3|26
1721722910000|2024-07-23 08:21:50|41722.4|41702.4|41725.9|41705.9|41725.9|41705.9|41722.4|41702.4|0
1721722920000|2024-07-23 08:22:00|41728.8|41708.8|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|6
1721722930000|2024-07-23 08:22:10|41733.8|41713.8|41740.3|41720.3|41740.3|41720.3|41733.8|41713.8|12
1721722950000|2024-07-23 08:22:30|41737.8|41717.8|41741.8|41721.8|41746.8|41726.8|41737.8|41717.8|41
1721722960000|2024-07-23 08:22:40|41740.3|41720.3|41732.8|41712.8|41740.3|41720.3|41732.8|41712.8|13
1721722970000|2024-07-23 08:22:50|41734.3|41714.3|41735.3|41715.3|41735.3|41715.3|41734.3|41714.3|2
1721722980000|2024-07-23 08:23:00|41733.8|41713.8|41733.8|41713.8|41733.8|41713.8|41733.8|41713.8|2
1721722990000|2024-07-23 08:23:10|41736.8|41716.8|41726.8|41706.8|41737.8|41717.8|41726.8|41706.8|6
1721723000000|2024-07-23 08:23:20|41725.7|41705.7|41725.7|41705.7|41725.7|41705.7|41725.7|41705.7|0
1721723010000|2024-07-23 08:23:30|41726.8|41706.8|41725.7|41705.7|41726.8|41706.8|41725.7|41705.7|0
1721723020000|2024-07-23 08:23:40|41726.8|41706.8|41724.3|41704.3|41726.8|41706.8|41724.3|41704.3|5
1721723030000|2024-07-23 08:23:50|41722.8|41702.8|41734.3|41714.3|41734.3|41714.3|41721.8|41701.8|28
1721723050000|2024-07-23 08:24:10|41736.8|41716.8|41742.8|41722.8|41742.8|41722.8|41736.8|41716.8|13
1721723060000|2024-07-23 08:24:20|41743.8|41723.8|41738.8|41718.8|41743.8|41723.8|41738.8|41718.8|1
1721723070000|2024-07-23 08:24:30|41730.3|41710.3|41723.8|41703.8|41730.3|41710.3|41723.8|41703.8|21
1721723080000|2024-07-23 08:24:40|41727.8|41707.8|41720.3|41700.3|41727.8|41707.8|41720.3|41700.3|10
1721723090000|2024-07-23 08:24:50|41715.3|41695.3|41707.8|41687.8|41715.3|41695.3|41706.3|41686.3|15
1721723100000|2024-07-23 08:25:00|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|41708.8|41688.8|3
1721723110000|2024-07-23 08:25:10|41709.9|41689.9|41706.8|41686.8|41709.9|41689.9|41706.3|41686.3|3
1721723120000|2024-07-23 08:25:20|41707.8|41687.8|41706.8|41686.8|41708.8|41688.8|41705.3|41685.3|1
1721723130000|2024-07-23 08:25:30|41707.8|41687.8|41705.3|41685.3|41708.8|41688.8|41705.3|41685.3|4
1721723140000|2024-07-23 08:25:40|41704.3|41684.3|41728.8|41708.8|41728.8|41708.8|41704.3|41684.3|36
1721723150000|2024-07-23 08:25:50|41731.8|41711.8|41732.8|41712.8|41733.8|41713.8|41731.8|41711.8|6
1721723160000|2024-07-23 08:26:00|41733.8|41713.8|41735.3|41715.3|41736.3|41716.3|41733.8|41713.8|6
1721723170000|2024-07-23 08:26:10|41737.4|41717.4|41737.4|41717.4|41737.4|41717.4|41735.3|41715.3|0
1721723180000|2024-07-23 08:26:20|41738.8|41718.8|41743.8|41723.8|41743.8|41723.8|41738.8|41718.8|10
1721723190000|2024-07-23 08:26:30|41742.4|41722.4|41738.8|41718.8|41742.4|41722.4|41738.8|41718.8|7
1721723200000|2024-07-23 08:26:40|41733.8|41713.8|41733.8|41713.8|41733.8|41713.8|41733.8|41713.8|0
1721723210000|2024-07-23 08:26:50|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|0
1721723220000|2024-07-23 08:27:00|41728.8|41708.8|41718.8|41698.8|41728.8|41708.8|41718.8|41698.8|0
1721723230000|2024-07-23 08:27:10|41715.9|41695.9|41718.8|41698.8|41718.8|41698.8|41713.8|41693.8|3
1721723240000|2024-07-23 08:27:20|41718.9|41698.9|41718.9|41698.9|41718.9|41698.9|41718.9|41698.9|2
1721723250000|2024-07-23 08:27:30|41715.3|41695.3|41713.9|41693.9|41715.3|41695.3|41712.8|41692.8|3
1721723260000|2024-07-23 08:27:40|41715.3|41695.3|41713.9|41693.9|41715.3|41695.3|41713.9|41693.9|0
1721723270000|2024-07-23 08:27:50|41716.4|41696.4|41718.9|41698.9|41718.9|41698.9|41716.4|41696.4|4
1721723280000|2024-07-23 08:28:00|41721.4|41701.4|41726.4|41706.4|41726.4|41706.4|41721.4|41701.4|33
1721723290000|2024-07-23 08:28:10|41727.4|41707.4|41727.4|41707.4|41728.4|41708.4|41727.4|41707.4|0
1721723300000|2024-07-23 08:28:20|41728.9|41708.9|41728.9|41708.9|41731.4|41711.4|41728.9|41708.9|4
1721723310000|2024-07-23 08:28:30|41727.8|41707.8|41728.9|41708.9|41728.9|41708.9|41727.8|41707.8|5
1721723320000|2024-07-23 08:28:40|41727.8|41707.8|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|2
1721723330000|2024-07-23 08:28:50|41726.8|41706.8|41723.9|41703.9|41728.9|41708.9|41723.9|41703.9|2
1721723340000|2024-07-23 08:29:00|41722.8|41702.8|41718.9|41698.9|41722.8|41702.8|41718.9|41698.9|0
1721723350000|2024-07-23 08:29:10|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|4
1721723360000|2024-07-23 08:29:20|41720.3|41700.3|41721.8|41701.8|41721.8|41701.8|41720.3|41700.3|0
1721723370000|2024-07-23 08:29:30|41723.3|41703.3|41722.8|41702.8|41723.3|41703.3|41722.8|41702.8|0
1721723380000|2024-07-23 08:29:40|41724.3|41704.3|41723.9|41703.9|41725.8|41705.8|41718.9|41698.9|7
1721723390000|2024-07-23 08:29:50|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|0
1721723400000|2024-07-23 08:30:00|41723.9|41703.9|41722.8|41702.8|41727.8|41707.8|41718.9|41698.9|6
1721723410000|2024-07-23 08:30:10|41723.9|41703.9|41718.9|41698.9|41723.9|41703.9|41718.9|41698.9|3
1721723420000|2024-07-23 08:30:20|41720.3|41700.3|41721.4|41701.4|41721.4|41701.4|41720.3|41700.3|4
1721723430000|2024-07-23 08:30:30|41720.3|41700.3|41723.9|41703.9|41723.9|41703.9|41720.3|41700.3|3
1721723440000|2024-07-23 08:30:40|41725.3|41705.3|41721.8|41701.8|41725.3|41705.3|41720.3|41700.3|8
1721723450000|2024-07-23 08:30:50|41720.3|41700.3|41717.8|41697.8|41720.3|41700.3|41717.8|41697.8|2
1721723460000|2024-07-23 08:31:00|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|0
1721723470000|2024-07-23 08:31:10|41717.8|41697.8|41718.9|41698.9|41718.9|41698.9|41717.8|41697.8|1
1721723480000|2024-07-23 08:31:20|41725.3|41705.3|41726.4|41706.4|41726.4|41706.4|41725.3|41705.3|4
1721723490000|2024-07-23 08:31:30|41727.4|41707.4|41727.4|41707.4|41729.9|41709.9|41727.4|41707.4|5
1721723500000|2024-07-23 08:31:40|41726.4|41706.4|41732.8|41712.8|41732.8|41712.8|41726.4|41706.4|1
1721723510000|2024-07-23 08:31:50|41731.4|41711.4|41733.9|41713.9|41733.9|41713.9|41730.3|41710.3|13
1721723520000|2024-07-23 08:32:00|41734.9|41714.9|41736.4|41716.4|41736.4|41716.4|41733.9|41713.9|1
1721723530000|2024-07-23 08:32:10|41737.4|41717.4|41742.4|41722.4|41744.5|41724.5|41737.4|41717.4|4
1721723540000|2024-07-23 08:32:20|41743.4|41723.4|41753.9|41733.9|41753.9|41733.9|41743.4|41723.4|14
1721723550000|2024-07-23 08:32:30|41755.3|41735.3|41758.9|41738.9|41758.9|41738.9|41755.3|41735.3|1
1721723560000|2024-07-23 08:32:40|41756.8|41736.8|41755.3|41735.3|41758.9|41738.9|41755.3|41735.3|9
1721723570000|2024-07-23 08:32:50|41758.9|41738.9|41756.8|41736.8|41758.9|41738.9|41756.8|41736.8|4
1721723580000|2024-07-23 08:33:00|41758.9|41738.9|41757.8|41737.8|41758.9|41738.9|41756.8|41736.8|0
1721723590000|2024-07-23 08:33:10|41756.8|41736.8|41757.8|41737.8|41758.9|41738.9|41756.8|41736.8|2
1721723600000|2024-07-23 08:33:20|41756.8|41736.8|41758.9|41738.9|41758.9|41738.9|41756.8|41736.8|0
1721723610000|2024-07-23 08:33:30|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41756.8|41736.8|3
1721723620000|2024-07-23 08:33:40|41758.9|41738.9|41753.9|41733.9|41758.9|41738.9|41749.3|41729.3|21
1721723630000|2024-07-23 08:33:50|41755.3|41735.3|41765.3|41745.3|41765.3|41745.3|41755.3|41735.3|6
1721723640000|2024-07-23 08:34:00|41766.4|41746.4|41767.8|41747.8|41769.9|41749.9|41766.4|41746.4|17
1721723650000|2024-07-23 08:34:10|41769.9|41749.9|41768.9|41748.9|41769.9|41749.9|41768.9|41748.9|6
1721723660000|2024-07-23 08:34:20|41767.4|41747.4|41770.3|41750.3|41770.3|41750.3|41767.4|41747.4|2
1721723670000|2024-07-23 08:34:30|41771.4|41751.4|41770.3|41750.3|41771.4|41751.4|41770.3|41750.3|4
1721723680000|2024-07-23 08:34:40|41768.9|41748.9|41768.9|41748.9|41768.9|41748.9|41768.9|41748.9|1
1721723690000|2024-07-23 08:34:50|41773.9|41753.9|41773.9|41753.9|41773.9|41753.9|41772.8|41752.8|3
1721723710000|2024-07-23 08:35:10|41775.3|41755.3|41783.9|41763.9|41783.9|41763.9|41775.3|41755.3|3
1721723720000|2024-07-23 08:35:20|41786.4|41766.4|41783.9|41763.9|41786.4|41766.4|41782.9|41762.9|6
1721723730000|2024-07-23 08:35:30|41781.4|41761.4|41780.4|41760.4|41781.4|41761.4|41780.4|41760.4|4
1721723740000|2024-07-23 08:35:40|41781.4|41761.4|41780.4|41760.4|41781.4|41761.4|41778.9|41758.9|4
1721723750000|2024-07-23 08:35:50|41782.9|41762.9|41786.8|41766.8|41786.8|41766.8|41782.9|41762.9|17
1721723760000|2024-07-23 08:36:00|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41785.4|41765.4|3
1721723770000|2024-07-23 08:36:10|41786|41766|41780.4|41760.4|41786|41766|41780.4|41760.4|13
1721723790000|2024-07-23 08:36:30|41779.3|41759.3|41775.4|41755.4|41780.4|41760.4|41775.4|41755.4|2
1721723800000|2024-07-23 08:36:40|41777.9|41757.9|41773.9|41753.9|41777.9|41757.9|41772.9|41752.9|21
1721723810000|2024-07-23 08:36:50|41772.9|41752.9|41773.9|41753.9|41776.4|41756.4|41772.9|41752.9|9
1721723820000|2024-07-23 08:37:00|41776.4|41756.4|41778.9|41758.9|41780.4|41760.4|41776.4|41756.4|42
1721723840000|2024-07-23 08:37:20|41777.9|41757.9|41820.8|41800.8|41825.4|41805.4|41775.4|41755.4|143
1721723850000|2024-07-23 08:37:30|41819.8|41799.8|41828.3|41808.3|41828.3|41808.3|41819.8|41799.8|44
1721723860000|2024-07-23 08:37:40|41831.2|41811.2|41839.2|41819.2|41841.2|41821.2|41831.2|41811.2|65
1721723870000|2024-07-23 08:37:50|41841.2|41821.2|41816.2|41796.2|41841.2|41821.2|41816.2|41796.2|109
1721723880000|2024-07-23 08:38:00|41817.7|41797.7|41820.2|41800.2|41820.2|41800.2|41817.7|41797.7|10
1721723890000|2024-07-23 08:38:10|41821.7|41801.7|41839.8|41819.8|41841.2|41821.2|41821.7|41801.7|71
1721723900000|2024-07-23 08:38:20|41836.2|41816.2|41833.7|41813.7|41836.2|41816.2|41832.7|41812.7|20
1721723910000|2024-07-23 08:38:30|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41829.8|41809.8|5
1721723920000|2024-07-23 08:38:40|41833.7|41813.7|41827.7|41807.7|41833.7|41813.7|41827.7|41807.7|5
1721723930000|2024-07-23 08:38:50|41826.2|41806.2|41832.7|41812.7|41832.7|41812.7|41826.2|41806.2|15
1721723940000|2024-07-23 08:39:00|41834.2|41814.2|41842.7|41822.7|41842.7|41822.7|41832.7|41812.7|4
1721723950000|2024-07-23 08:39:10|41844.2|41824.2|41846.7|41826.7|41846.7|41826.7|41844.2|41824.2|6
1721723960000|2024-07-23 08:39:20|41843.7|41823.7|41857.7|41837.7|41857.7|41837.7|41843.7|41823.7|9
1721723970000|2024-07-23 08:39:30|41858.7|41838.7|41857.7|41837.7|41861.2|41841.2|41852.7|41832.7|19
1721723980000|2024-07-23 08:39:40|||||||||1
1721723990000|2024-07-23 08:39:50|41856.2|41836.2|41851.7|41831.7|41856.2|41836.2|41850.2|41830.2|5
1721724000000|2024-07-23 08:40:00|41852.7|41832.7|41858.1|41838.1|41858.1|41838.1|41847.7|41827.7|12
1721724010000|2024-07-23 08:40:10|41859.2|41839.2|41867.1|41847.1|41867.1|41847.1|41857.7|41837.7|29
1721724020000|2024-07-23 08:40:20|41868.6|41848.6|41870.6|41850.6|41874.2|41854.2|41866.7|41846.7|19
1721724030000|2024-07-23 08:40:30|41867.7|41847.7|41866.7|41846.7|41867.7|41847.7|41866.7|41846.7|3
1721724040000|2024-07-23 08:40:40|41867.7|41847.7|41862.7|41842.7|41869.2|41849.2|41862.7|41842.7|12
1721724050000|2024-07-23 08:40:50|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|11
1721724060000|2024-07-23 08:41:00|41860.2|41840.2|41867.7|41847.7|41867.7|41847.7|41860.2|41840.2|9
1721724070000|2024-07-23 08:41:10|41869.2|41849.2|41872.7|41852.7|41874.8|41854.8|41869.2|41849.2|11
1721724080000|2024-07-23 08:41:20|41871.2|41851.2|41879.8|41859.8|41879.8|41859.8|41871.2|41851.2|15
1721724090000|2024-07-23 08:41:30|||||||||6
1721724100000|2024-07-23 08:41:40|41878.3|41858.3|41883.7|41863.7|41883.7|41863.7|41878.3|41858.3|7
1721724110000|2024-07-23 08:41:50|41881.2|41861.2|41878.7|41858.7|41881.2|41861.2|41878.7|41858.7|18
1721724120000|2024-07-23 08:42:00|41879.8|41859.8|41872.3|41852.3|41879.8|41859.8|41867.7|41847.7|17
1721724130000|2024-07-23 08:42:10|41873.3|41853.3|41871.2|41851.2|41874.8|41854.8|41871.2|41851.2|9
1721724140000|2024-07-23 08:42:20|41869.2|41849.2|41863.3|41843.3|41869.2|41849.2|41863.3|41843.3|8
1721724150000|2024-07-23 08:42:30|41862.3|41842.3|41860.8|41840.8|41863.3|41843.3|41860.8|41840.8|24
1721724160000|2024-07-23 08:42:40|41861.2|41841.2|41858.3|41838.3|41862.7|41842.7|41858.3|41838.3|6
1721724170000|2024-07-23 08:42:50|41859.8|41839.8|41861.2|41841.2|41861.2|41841.2|41859.8|41839.8|20
1721724180000|2024-07-23 08:43:00|41862.7|41842.7|41861.2|41841.2|41863.7|41843.7|41861.2|41841.2|4
1721724190000|2024-07-23 08:43:10|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|4
1721724200000|2024-07-23 08:43:20|41863.7|41843.7|41862.3|41842.3|41863.7|41843.7|41861.2|41841.2|3
1721724210000|2024-07-23 08:43:30|41860.8|41840.8|41859.8|41839.8|41861.2|41841.2|41859.8|41839.8|6
1721724220000|2024-07-23 08:43:40|41861.2|41841.2|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|8
1721724230000|2024-07-23 08:43:50|41861.2|41841.2|41862.3|41842.3|41863.3|41843.3|41861.2|41841.2|3
1721724240000|2024-07-23 08:44:00|41863.3|41843.3|41858.3|41838.3|41864.8|41844.8|41858.3|41838.3|8
1721724250000|2024-07-23 08:44:10|41856.9|41836.9|41858.3|41838.3|41858.3|41838.3|41856.9|41836.9|1
1721724260000|2024-07-23 08:44:20|41856.9|41836.9|41855.8|41835.8|41856.9|41836.9|41855.8|41835.8|4
1721724270000|2024-07-23 08:44:30|41850.4|41830.4|41848.3|41828.3|41850.4|41830.4|41848.3|41828.3|4
1721724280000|2024-07-23 08:44:40|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|3
1721724290000|2024-07-23 08:44:50|41841.9|41821.9|41839.8|41819.8|41841.9|41821.9|41839.8|41819.8|4
1721724300000|2024-07-23 08:45:00|41838.8|41818.8|41833.3|41813.3|41838.8|41818.8|41833.3|41813.3|4
1721724310000|2024-07-23 08:45:10|||||||||3
1721724320000|2024-07-23 08:45:20|41828.3|41808.3|41819.8|41799.8|41828.3|41808.3|41819.8|41799.8|7
1721724330000|2024-07-23 08:45:30|41818.3|41798.3|41814.8|41794.8|41818.3|41798.3|41814.8|41794.8|3
1721724340000|2024-07-23 08:45:40|41813.3|41793.3|41812.3|41792.3|41813.3|41793.3|41812.3|41792.3|6
1721724350000|2024-07-23 08:45:50|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41812.3|41792.3|0
1721724360000|2024-07-23 08:46:00|41811.9|41791.9|41813.3|41793.3|41813.3|41793.3|41811.9|41791.9|9
1721724370000|2024-07-23 08:46:10|41811.9|41791.9|41808.3|41788.3|41811.9|41791.9|41808.3|41788.3|4
1721724380000|2024-07-23 08:46:20|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|3
1721724390000|2024-07-23 08:46:30|41812.9|41792.9|41815.4|41795.4|41815.4|41795.4|41812.9|41792.9|2
1721724400000|2024-07-23 08:46:40|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|3
1721724420000|2024-07-23 08:47:00|41820.4|41800.4|41826.9|41806.9|41826.9|41806.9|41819.4|41799.4|11
1721724430000|2024-07-23 08:47:10|||||||||3
1721724440000|2024-07-23 08:47:20|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|4
1721724450000|2024-07-23 08:47:30|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|1
1721724460000|2024-07-23 08:47:40|||||||||2
1721724470000|2024-07-23 08:47:50|41829.4|41809.4|41831.9|41811.9|41831.9|41811.9|41829.4|41809.4|4
1721724480000|2024-07-23 08:48:00|41836.4|41816.4|41836.9|41816.9|41836.9|41816.9|41836.4|41816.4|8
1721724490000|2024-07-23 08:48:10|41835.4|41815.4|41836.9|41816.9|41836.9|41816.9|41835.4|41815.4|1
1721724500000|2024-07-23 08:48:20|41838.3|41818.3|41841.9|41821.9|41841.9|41821.9|41838.3|41818.3|2
1721724510000|2024-07-23 08:48:30|41843.3|41823.3|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|3
1721724520000|2024-07-23 08:48:40|41845.4|41825.4|41843.9|41823.9|41845.4|41825.4|41843.9|41823.9|3
1721724530000|2024-07-23 08:48:50|41842.9|41822.9|41843.3|41823.3|41845.4|41825.4|41841.9|41821.9|4
1721724540000|2024-07-23 08:49:00|41845.4|41825.4|41833.9|41813.9|41845.4|41825.4|41833.9|41813.9|5
1721724550000|2024-07-23 08:49:10|41831.9|41811.9|41830.8|41810.8|41831.9|41811.9|41830.8|41810.8|0
1721724560000|2024-07-23 08:49:20|41831.9|41811.9|41827.9|41807.9|41831.9|41811.9|41826.9|41806.9|2
1721724570000|2024-07-23 08:49:30|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|3
1721724580000|2024-07-23 08:49:40|41825.4|41805.4|41823.9|41803.9|41825.4|41805.4|41823.9|41803.9|6
1721724590000|2024-07-23 08:49:50|41822.5|41802.5|41821|41801|41822.5|41802.5|41821|41801|0
1721724600000|2024-07-23 08:50:00|41820|41800|41827.9|41807.9|41827.9|41807.9|41820|41800|3
1721724610000|2024-07-23 08:50:10|||||||||6
1721724620000|2024-07-23 08:50:20|41826.4|41806.4|41826.4|41806.4|41826.4|41806.4|41826.4|41806.4|0
1721724630000|2024-07-23 08:50:30|41825.4|41805.4|41823.9|41803.9|41825.4|41805.4|41823.9|41803.9|0
1721724640000|2024-07-23 08:50:40|41822.5|41802.5|41820|41800|41822.5|41802.5|41820|41800|1
1721724650000|2024-07-23 08:50:50|41821.4|41801.4|41817.9|41797.9|41821.4|41801.4|41817.9|41797.9|3
1721724660000|2024-07-23 08:51:00|41818.9|41798.9|41819|41799|41821.9|41801.9|41818.9|41798.9|2
1721724670000|2024-07-23 08:51:10|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1721724680000|2024-07-23 08:51:20|41819|41799|41821.9|41801.9|41822.9|41802.9|41819|41799|2
1721724690000|2024-07-23 08:51:30|41822.9|41802.9|41822.9|41802.9|41825.4|41805.4|41822.9|41802.9|0
1721724700000|2024-07-23 08:51:40|41824.4|41804.4|41825.4|41805.4|41825.4|41805.4|41824|41804|0
1721724720000|2024-07-23 08:52:00|41822.9|41802.9|41820.4|41800.4|41822.9|41802.9|41820.4|41800.4|4
1721724730000|2024-07-23 08:52:10|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|0
1721724740000|2024-07-23 08:52:20|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41819.4|41799.4|1
1721724750000|2024-07-23 08:52:30|41815.4|41795.4|41816.9|41796.9|41816.9|41796.9|41815.4|41795.4|4
1721724760000|2024-07-23 08:52:40|41817.9|41797.9|41820.4|41800.4|41820.4|41800.4|41817.9|41797.9|1
1721724770000|2024-07-23 08:52:50|||||||||2
1721724780000|2024-07-23 08:53:00|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|0
1721724790000|2024-07-23 08:53:10|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1721724800000|2024-07-23 08:53:20|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|6
1721724830000|2024-07-23 08:53:50|41822.9|41802.9|41825.4|41805.4|41826.5|41806.5|41822.9|41802.9|5
1721724840000|2024-07-23 08:54:00|41826.9|41806.9|41826.9|41806.9|41829|41809|41826.9|41806.9|1
1721724860000|2024-07-23 08:54:20|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41825.4|41805.4|0
1721724870000|2024-07-23 08:54:30|41829|41809|41831.9|41811.9|41831.9|41811.9|41829|41809|8
1721724880000|2024-07-23 08:54:40|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|1
1721724890000|2024-07-23 08:54:50|41826.9|41806.9|41822.9|41802.9|41826.9|41806.9|41822.9|41802.9|2
1721724900000|2024-07-23 08:55:00|41821.9|41801.9|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|1
1721724910000|2024-07-23 08:55:10|41816.9|41796.9|41816.9|41796.9|41820.4|41800.4|41816.9|41796.9|3
1721724920000|2024-07-23 08:55:20|41819|41799|41819|41799|41819|41799|41819|41799|0
1721724930000|2024-07-23 08:55:30|41817.9|41797.9|41815.4|41795.4|41819.4|41799.4|41815.4|41795.4|2
1721724940000|2024-07-23 08:55:40|||||||||1
1721724950000|2024-07-23 08:55:50|41811.9|41791.9|41810.4|41790.4|41811.9|41791.9|41810.4|41790.4|6
1721724960000|2024-07-23 08:56:00|41809|41789|41806.9|41786.9|41809|41789|41806.9|41786.9|0
1721724970000|2024-07-23 08:56:10|41800|41780|41796.9|41776.9|41800|41780|41796.9|41776.9|23
1721724980000|2024-07-23 08:56:20|41795.4|41775.4|41796.9|41776.9|41800.4|41780.4|41795.4|41775.4|9
1721725000000|2024-07-23 08:56:40|41801.9|41781.9|41808.4|41788.4|41808.4|41788.4|41801.9|41781.9|8
1721725010000|2024-07-23 08:56:50|41809.4|41789.4|41810.4|41790.4|41810.4|41790.4|41809.4|41789.4|1
1721725020000|2024-07-23 08:57:00|41811.9|41791.9|41815.9|41795.9|41815.9|41795.9|41811.9|41791.9|4
1721725030000|2024-07-23 08:57:10|41818.4|41798.4|41819.4|41799.4|41819.4|41799.4|41818.4|41798.4|0
1721725040000|2024-07-23 08:57:20|41816.9|41796.9|41815.4|41795.4|41816.9|41796.9|41815.4|41795.4|5
1721725050000|2024-07-23 08:57:30|41814|41794|41811.9|41791.9|41814|41794|41811.9|41791.9|1
1721725070000|2024-07-23 08:57:50|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|1
1721725080000|2024-07-23 08:58:00|41809|41789|41796.5|41776.5|41809|41789|41796.5|41776.5|3
1721725090000|2024-07-23 08:58:10|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|1
1721725110000|2024-07-23 08:58:30|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|4
1721725130000|2024-07-23 08:58:50|41789.8|41769.8|41791.9|41771.9|41791.9|41771.9|41789.8|41769.8|0
1721725140000|2024-07-23 08:59:00|41790.9|41770.9|41791.9|41771.9|41791.9|41771.9|41790.9|41770.9|1
1721725150000|2024-07-23 08:59:10|41790.9|41770.9|41786.9|41766.9|41791.9|41771.9|41785.9|41765.9|4
1721725160000|2024-07-23 08:59:20|41785.5|41765.5|41781.9|41761.9|41785.5|41765.5|41781.9|41761.9|0
1721725170000|2024-07-23 08:59:30|41780.5|41760.5|41779.4|41759.4|41780.5|41760.5|41779.4|41759.4|3
1721725180000|2024-07-23 08:59:40|41778.4|41758.4|41779.4|41759.4|41779.4|41759.4|41778.4|41758.4|1
1721725190000|2024-07-23 08:59:50|41778.4|41758.4|41776.9|41756.9|41778.4|41758.4|41776.9|41756.9|3
1721725200000|2024-07-23 09:00:00|||||||||3
1721725210000|2024-07-23 09:00:10|||||||||1
1721725220000|2024-07-23 09:00:20|41775.5|41755.5|41775.9|41755.9|41775.9|41755.9|41774.4|41754.4|2
1721725230000|2024-07-23 09:00:30|41774.4|41754.4|41773.4|41753.4|41774.4|41754.4|41772.4|41752.4|9
1721725240000|2024-07-23 09:00:40|||||||||1
1721725250000|2024-07-23 09:00:50|41772.4|41752.4|41765.9|41745.9|41772.4|41752.4|41765.9|41745.9|10
1721725260000|2024-07-23 09:01:00|41764.4|41744.4|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|3
1721725270000|2024-07-23 09:01:10|41763.4|41743.4|41761.9|41741.9|41763.4|41743.4|41761.9|41741.9|9
1721725280000|2024-07-23 09:01:20|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41758.4|41738.4|4
1721725300000|2024-07-23 09:01:40|41759.9|41739.9|41760.9|41740.9|41762.4|41742.4|41759.9|41739.9|2
1721725310000|2024-07-23 09:01:50|41754.9|41734.9|41748.4|41728.4|41754.9|41734.9|41748.4|41728.4|17
1721725320000|2024-07-23 09:02:00|41747.4|41727.4|41743.4|41723.4|41748.4|41728.4|41743.4|41723.4|4
1721725330000|2024-07-23 09:02:10|41740.9|41720.9|41734.9|41714.9|41740.9|41720.9|41734.9|41714.9|5
1721725340000|2024-07-23 09:02:20|41735.9|41715.9|41738.4|41718.4|41738.4|41718.4|41735.9|41715.9|3
1721725350000|2024-07-23 09:02:30|41739.4|41719.4|41738.4|41718.4|41739.4|41719.4|41738.4|41718.4|1
1721725360000|2024-07-23 09:02:40|41739.4|41719.4|41739.4|41719.4|41740.5|41720.5|41739.4|41719.4|0
1721725370000|2024-07-23 09:02:50|41738.4|41718.4|41734.9|41714.9|41738.4|41718.4|41734.9|41714.9|1
1721725380000|2024-07-23 09:03:00|41735.9|41715.9|41736.9|41716.9|41738.4|41718.4|41734.9|41714.9|3
1721725390000|2024-07-23 09:03:10|41738.4|41718.4|41739.9|41719.9|41739.9|41719.9|41738.4|41718.4|6
1721725400000|2024-07-23 09:03:20|41744.9|41724.9|41748.4|41728.4|41748.4|41728.4|41744.9|41724.9|3
1721725410000|2024-07-23 09:03:30|41749.9|41729.9|41752.4|41732.4|41752.4|41732.4|41749.9|41729.9|5
1721725420000|2024-07-23 09:03:40|41753.4|41733.4|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|2
1721725430000|2024-07-23 09:03:50|41759.9|41739.9|41753|41733|41759.9|41739.9|41753|41733|17
1721725440000|2024-07-23 09:04:00|41754.4|41734.4|41756.9|41736.9|41756.9|41736.9|41754.4|41734.4|5
1721725450000|2024-07-23 09:04:10|||||||||2
1721725460000|2024-07-23 09:04:20|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|0
1721725470000|2024-07-23 09:04:30|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|1
1721725490000|2024-07-23 09:04:50|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|41765.9|41745.9|4
1721725500000|2024-07-23 09:05:00|41763.4|41743.4|41768.4|41748.4|41768.4|41748.4|41763.4|41743.4|7
1721725510000|2024-07-23 09:05:10|41770.9|41750.9|41773.4|41753.4|41773.4|41753.4|41770.9|41750.9|3
1721725520000|2024-07-23 09:05:20|41774.9|41754.9|41776.3|41756.3|41776.3|41756.3|41774.9|41754.9|3
1721725530000|2024-07-23 09:05:30|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|7
1721725540000|2024-07-23 09:05:40|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|41771.9|41751.9|8
1721725550000|2024-07-23 09:05:50|||||||||1
1721725560000|2024-07-23 09:06:00|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|1
1721725580000|2024-07-23 09:06:20|41779.4|41759.4|41792.4|41772.4|41792.4|41772.4|41779.4|41759.4|5
1721725590000|2024-07-23 09:06:30|41793.4|41773.4|41796.9|41776.9|41796.9|41776.9|41793.4|41773.4|2
1721725600000|2024-07-23 09:06:40|41799.4|41779.4|41801.9|41781.9|41801.9|41781.9|41799.4|41779.4|5
1721725610000|2024-07-23 09:06:50|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|3
1721725620000|2024-07-23 09:07:00|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41799.4|41779.4|2
1721725640000|2024-07-23 09:07:20|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|0
1721725670000|2024-07-23 09:07:50|||||||||3
1721725680000|2024-07-23 09:08:00|41800.5|41780.5|41797|41777|41800.5|41780.5|41797|41777|7
1721725690000|2024-07-23 09:08:10|41799.9|41779.9|41797|41777|41800.9|41780.9|41797|41777|0
1721725700000|2024-07-23 09:08:20|41799.9|41779.9|41800.9|41780.9|41800.9|41780.9|41799.9|41779.9|0
1721725720000|2024-07-23 09:08:40|41802|41782|41805.9|41785.9|41805.9|41785.9|41802|41782|0
1721725730000|2024-07-23 09:08:50|41808.9|41788.9|41813.4|41793.4|41813.4|41793.4|41808.9|41788.9|5
1721725740000|2024-07-23 09:09:00|41814.9|41794.9|41814.5|41794.5|41814.9|41794.9|41813.4|41793.4|1
1721725750000|2024-07-23 09:09:10|41813.4|41793.4|41809.5|41789.5|41813.4|41793.4|41809.5|41789.5|2
1721725760000|2024-07-23 09:09:20|||||||||1
1721725770000|2024-07-23 09:09:30|41806.5|41786.5|41809.5|41789.5|41809.5|41789.5|41806.5|41786.5|4
1721725780000|2024-07-23 09:09:40|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|0
1721725790000|2024-07-23 09:09:50|41809.5|41789.5|41812|41792|41812|41792|41808.4|41788.4|2
1721725800000|2024-07-23 09:10:00|41813.4|41793.4|41814.5|41794.5|41814.5|41794.5|41813.4|41793.4|5
1721725810000|2024-07-23 09:10:10|41815.9|41795.9|41817.4|41797.4|41817.4|41797.4|41815.9|41795.9|0
1721725820000|2024-07-23 09:10:20|41815.9|41795.9|41814.9|41794.9|41815.9|41795.9|41814.9|41794.9|5
1721725830000|2024-07-23 09:10:30|41813.4|41793.4|41812|41792|41813.4|41793.4|41812|41792|1
1721725840000|2024-07-23 09:10:40|||||||||4
1721725850000|2024-07-23 09:10:50|41813.4|41793.4|41818.4|41798.4|41818.4|41798.4|41813.4|41793.4|13
1721725860000|2024-07-23 09:11:00|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1721725870000|2024-07-23 09:11:10|41818.4|41798.4|41822|41802|41822|41802|41818.4|41798.4|1
1721725880000|2024-07-23 09:11:20|41820.9|41800.9|41818.4|41798.4|41820.9|41800.9|41818.4|41798.4|4
1721725900000|2024-07-23 09:11:40|41817|41797|41817|41797|41817|41797|41817|41797|12
1721725910000|2024-07-23 09:11:50|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1721725920000|2024-07-23 09:12:00|41817.4|41797.4|41813.4|41793.4|41818.4|41798.4|41813.4|41793.4|5
1721725930000|2024-07-23 09:12:10|41814.9|41794.9|41817|41797|41817|41797|41814.9|41794.9|0
1721725950000|2024-07-23 09:12:30|41808|41788|41808|41788|41808|41788|41806.5|41786.5|23
1721725960000|2024-07-23 09:12:40|41807|41787|41807|41787|41807|41787|41807|41787|1
1721725970000|2024-07-23 09:12:50|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|2
1721725980000|2024-07-23 09:13:00|||||||||2
1721726000000|2024-07-23 09:13:20|||||||||1
1721726010000|2024-07-23 09:13:30|41812|41792|41812|41792|41812|41792|41810.5|41790.5|1
1721726020000|2024-07-23 09:13:40|41810.5|41790.5|41810.9|41790.9|41813.4|41793.4|41809.9|41789.9|3
1721726030000|2024-07-23 09:13:50|41812.4|41792.4|41814.9|41794.9|41814.9|41794.9|41812.4|41792.4|0
1721726040000|2024-07-23 09:14:00|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1721726050000|2024-07-23 09:14:10|41817.4|41797.4|41818.4|41798.4|41819.9|41799.9|41817.4|41797.4|1
1721726060000|2024-07-23 09:14:20|41819.9|41799.9|41818.4|41798.4|41819.9|41799.9|41818.4|41798.4|0
1721726070000|2024-07-23 09:14:30|41817|41797|41814.5|41794.5|41817|41797|41814.5|41794.5|3
1721726080000|2024-07-23 09:14:40|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|2
1721726100000|2024-07-23 09:15:00|41817|41797|41818.4|41798.4|41818.4|41798.4|41817|41797|3
1721726110000|2024-07-23 09:15:10|41814.9|41794.9|41817|41797|41817|41797|41813.4|41793.4|6
1721726120000|2024-07-23 09:15:20|41815.9|41795.9|41805.9|41785.9|41815.9|41795.9|41805.9|41785.9|6
1721726140000|2024-07-23 09:15:40|||||||||2
1721726150000|2024-07-23 09:15:50|41806|41786|41806|41786|41806|41786|41806|41786|0
1721726160000|2024-07-23 09:16:00|41804.5|41784.5|41803.5|41783.5|41804.5|41784.5|41803.5|41783.5|1
1721726170000|2024-07-23 09:16:10|41802|41782|41798.5|41778.5|41802|41782|41798.5|41778.5|7
1721726180000|2024-07-23 09:16:20|41797|41777|41793|41773|41797|41777|41793|41773|0
1721726200000|2024-07-23 09:16:40|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|0
1721726210000|2024-07-23 09:16:50|41793.5|41773.5|41796|41776|41796|41776|41793.5|41773.5|4
1721726220000|2024-07-23 09:17:00|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|1
1721726240000|2024-07-23 09:17:20|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41794.9|41774.9|6
1721726250000|2024-07-23 09:17:30|41799.5|41779.5|41806.4|41786.4|41806.4|41786.4|41799.5|41779.5|2
1721726260000|2024-07-23 09:17:40|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|0
1721726280000|2024-07-23 09:18:00|||||||||1
1721726290000|2024-07-23 09:18:10|41806|41786|41807.4|41787.4|41808.9|41788.9|41806|41786|4
1721726300000|2024-07-23 09:18:20|41808.9|41788.9|41809.9|41789.9|41809.9|41789.9|41808.9|41788.9|0
1721726310000|2024-07-23 09:18:30|||||||||2
1721726320000|2024-07-23 09:18:40|41811|41791|41814.9|41794.9|41814.9|41794.9|41811|41791|4
1721726330000|2024-07-23 09:18:50|41813.5|41793.5|41809.9|41789.9|41813.5|41793.5|41809.9|41789.9|0
1721726350000|2024-07-23 09:19:10|41813.5|41793.5|41814.9|41794.9|41814.9|41794.9|41813.5|41793.5|2
1721726360000|2024-07-23 09:19:20|41813.5|41793.5|41814.9|41794.9|41814.9|41794.9|41813.5|41793.5|0
1721726380000|2024-07-23 09:19:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|2
1721726390000|2024-07-23 09:19:50|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|3
1721726400000|2024-07-23 09:20:00|41816.4|41796.4|41814.9|41794.9|41816.4|41796.4|41814.9|41794.9|6
1721726410000|2024-07-23 09:20:10|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41812.4|41792.4|0
1721726420000|2024-07-23 09:20:20|41812.4|41792.4|41812.4|41792.4|41813.9|41793.9|41812.4|41792.4|0
1721726430000|2024-07-23 09:20:30|41813.9|41793.9|41812.4|41792.4|41813.9|41793.9|41812.4|41792.4|0
1721726440000|2024-07-23 09:20:40|41811.4|41791.4|41809.9|41789.9|41811.4|41791.4|41809.9|41789.9|2
1721726450000|2024-07-23 09:20:50|41811.4|41791.4|41809.9|41789.9|41811.4|41791.4|41809.9|41789.9|1
1721726460000|2024-07-23 09:21:00|41808.9|41788.9|41802.4|41782.4|41808.9|41788.9|41802.4|41782.4|6
1721726470000|2024-07-23 09:21:10|41801|41781|41802.4|41782.4|41802.4|41782.4|41801|41781|1
1721726480000|2024-07-23 09:21:20|41803.9|41783.9|41807.4|41787.4|41807.4|41787.4|41803.9|41783.9|4
1721726500000|2024-07-23 09:21:40|41808.9|41788.9|41808.9|41788.9|41811.4|41791.4|41808.9|41788.9|2
1721726510000|2024-07-23 09:21:50|||||||||1
1721726550000|2024-07-23 09:22:30|41807.4|41787.4|41806.4|41786.4|41807.4|41787.4|41806.4|41786.4|1
1721726580000|2024-07-23 09:23:00|41807.9|41787.9|41813.9|41793.9|41813.9|41793.9|41807.9|41787.9|1
1721726590000|2024-07-23 09:23:10|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|0
1721726600000|2024-07-23 09:23:20|41814.9|41794.9|41813.9|41793.9|41814.9|41794.9|41813.9|41793.9|1
1721726620000|2024-07-23 09:23:40|41812.4|41792.4|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|0
1721726640000|2024-07-23 09:24:00|41808.9|41788.9|41813.9|41793.9|41813.9|41793.9|41808.9|41788.9|2
1721726650000|2024-07-23 09:24:10|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|0
1721726680000|2024-07-23 09:24:40|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1721726690000|2024-07-23 09:24:50|41817.5|41797.5|41816.4|41796.4|41817.5|41797.5|41816.4|41796.4|2
1721726710000|2024-07-23 09:25:10|41815|41795|41815|41795|41815|41795|41815|41795|4
1721726720000|2024-07-23 09:25:20|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|0
1721726730000|2024-07-23 09:25:30|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|0
1721726740000|2024-07-23 09:25:40|41810|41790|41805|41785|41810|41790|41805|41785|6
1721726750000|2024-07-23 09:25:50|41803.9|41783.9|41801.4|41781.4|41803.9|41783.9|41801.4|41781.4|0
1721726760000|2024-07-23 09:26:00|41800|41780|41800|41780|41800|41780|41800|41780|2
1721726780000|2024-07-23 09:26:20|||||||||1
1721726790000|2024-07-23 09:26:30|41801.4|41781.4|41800|41780|41801.4|41781.4|41800|41780|0
1721726810000|2024-07-23 09:26:50|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1721726820000|2024-07-23 09:27:00|41800|41780|41800|41780|41800|41780|41800|41780|0
1721726830000|2024-07-23 09:27:10|||||||||1
1721726860000|2024-07-23 09:27:40|41795|41775|41790|41770|41795|41775|41790|41770|5
1721726870000|2024-07-23 09:27:50|41788.5|41768.5|41782.5|41762.5|41788.5|41768.5|41782.5|41762.5|3
1721726890000|2024-07-23 09:28:10|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|2
1721726900000|2024-07-23 09:28:20|41780|41760|41780|41760|41780|41760|41780|41760|1
1721726910000|2024-07-23 09:28:30|41776.4|41756.4|41775|41755|41776.4|41756.4|41775|41755|4
1721726940000|2024-07-23 09:29:00|41773.9|41753.9|41773.9|41753.9|41773.9|41753.9|41773.9|41753.9|2
1721726950000|2024-07-23 09:29:10|41772.9|41752.9|41770|41750|41772.9|41752.9|41770|41750|2
1721726960000|2024-07-23 09:29:20|||||||||4
1721726980000|2024-07-23 09:29:40|41772.5|41752.5|41773.5|41753.5|41773.5|41753.5|41772.5|41752.5|0
1721726990000|2024-07-23 09:29:50|41775|41755|41775|41755|41775|41755|41775|41755|2
1721727010000|2024-07-23 09:30:10|41776.4|41756.4|41777.9|41757.9|41779.4|41759.4|41776.4|41756.4|1
1721727020000|2024-07-23 09:30:20|41779.4|41759.4|41776.4|41756.4|41779.4|41759.4|41776.4|41756.4|3
1721727030000|2024-07-23 09:30:30|41778.9|41758.9|41782.9|41762.9|41782.9|41762.9|41778.9|41758.9|3
1721727040000|2024-07-23 09:30:40|41781.4|41761.4|41780.4|41760.4|41781.4|41761.4|41780.4|41760.4|1
1721727060000|2024-07-23 09:31:00|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|0
1721727070000|2024-07-23 09:31:10|||||||||1
1721727080000|2024-07-23 09:31:20|||||||||5
1721727110000|2024-07-23 09:31:50|41782.9|41762.9|41783.9|41763.9|41783.9|41763.9|41782.9|41762.9|5
1721727140000|2024-07-23 09:32:20|41782.5|41762.5|41781.4|41761.4|41782.5|41762.5|41781.4|41761.4|2
1721727150000|2024-07-23 09:32:30|||||||||2
1721727160000|2024-07-23 09:32:40|||||||||4
1721727170000|2024-07-23 09:32:50|41783.9|41763.9|41786|41766|41786|41766|41783.9|41763.9|3
1721727190000|2024-07-23 09:33:10|41790|41770|41791.5|41771.5|41791.5|41771.5|41790|41770|0
1721727200000|2024-07-23 09:33:20|41792.9|41772.9|41791.5|41771.5|41792.9|41772.9|41791.5|41771.5|3
1721727210000|2024-07-23 09:33:30|41792.9|41772.9|41794|41774|41794|41774|41792.9|41772.9|0
1721727220000|2024-07-23 09:33:40|41797.5|41777.5|41804|41784|41804|41784|41797.5|41777.5|4
1721727230000|2024-07-23 09:33:50|41802.9|41782.9|41806.5|41786.5|41806.5|41786.5|41802.9|41782.9|4
1721727240000|2024-07-23 09:34:00|||||||||2
1721727260000|2024-07-23 09:34:20|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1721727290000|2024-07-23 09:34:50|41809|41789|41809|41789|41809|41789|41809|41789|4
1721727300000|2024-07-23 09:35:00|41811.5|41791.5|41816.5|41796.5|41816.5|41796.5|41811.5|41791.5|7
1721727320000|2024-07-23 09:35:20|||||||||4
1721727330000|2024-07-23 09:35:30|41819|41799|41815|41795|41819|41799|41815|41795|2
1721727340000|2024-07-23 09:35:40|41814|41794|41814|41794|41814|41794|41814|41794|0
1721727350000|2024-07-23 09:35:50|41810|41790|41805|41785|41810|41790|41805|41785|0
1721727360000|2024-07-23 09:36:00|41804|41784|41795|41775|41804|41784|41795|41775|5
1721727370000|2024-07-23 09:36:10|41792.1|41772.1|41790|41770|41792.1|41772.1|41790|41770|14
1721727390000|2024-07-23 09:36:30|41788.5|41768.5|41788.5|41768.5|41788.5|41768.5|41788.5|41768.5|0
1721727400000|2024-07-23 09:36:40|41787.5|41767.5|41780|41760|41787.5|41767.5|41780|41760|2
1721727410000|2024-07-23 09:36:50|41778.5|41758.5|41776.5|41756.5|41778.5|41758.5|41776.5|41756.5|3
1721727430000|2024-07-23 09:37:10|||||||||6
1721727440000|2024-07-23 09:37:20|41775|41755|41776.5|41756.5|41776.5|41756.5|41775|41755|0
1721727480000|2024-07-23 09:38:00|41777.9|41757.9|41775|41755|41779|41759|41775|41755|1
1721727490000|2024-07-23 09:38:10|41777.9|41757.9|41775|41755|41779|41759|41775|41755|2
1721727500000|2024-07-23 09:38:20|41773.5|41753.5|41773.5|41753.5|41773.5|41753.5|41773.5|41753.5|0
1721727520000|2024-07-23 09:38:40|41775|41755|41773.5|41753.5|41775|41755|41773.5|41753.5|0
1721727530000|2024-07-23 09:38:50|41775|41755|41774|41754|41775|41755|41774|41754|4
1721727540000|2024-07-23 09:39:00|41775|41755|41775|41755|41775|41755|41775|41755|0
1721727550000|2024-07-23 09:39:10|41774|41754|41770|41750|41774|41754|41770|41750|0
1721727570000|2024-07-23 09:39:30|||||||||1
1721727590000|2024-07-23 09:39:50|41766|41746|41766.1|41746.1|41766.1|41746.1|41766|41746|0
1721727600000|2024-07-23 09:40:00|41765|41745|41775.4|41755.4|41775.4|41755.4|41765|41745|7
1721727610000|2024-07-23 09:40:10|41776.9|41756.9|41777.9|41757.9|41777.9|41757.9|41776.9|41756.9|0
1721727620000|2024-07-23 09:40:20|41776.5|41756.5|41779|41759|41779|41759|41776.5|41756.5|1
1721727640000|2024-07-23 09:40:40|41777.5|41757.5|41779|41759|41779|41759|41776.5|41756.5|0
1721727650000|2024-07-23 09:40:50|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41774|41754|5
1721727660000|2024-07-23 09:41:00|41777.9|41757.9|41779|41759|41779|41759|41777.9|41757.9|1
1721727690000|2024-07-23 09:41:30|||||||||3
1721727710000|2024-07-23 09:41:50|41781.5|41761.5|41779|41759|41781.5|41761.5|41779|41759|2
1721727720000|2024-07-23 09:42:00|41780|41760|41781.5|41761.5|41781.5|41761.5|41780|41760|1
1721727740000|2024-07-23 09:42:20|41788|41768|41788|41768|41788|41768|41788|41768|3
1721727750000|2024-07-23 09:42:30|41789|41769|41791.5|41771.5|41791.5|41771.5|41789|41769|0
1721727760000|2024-07-23 09:42:40|41794|41774|41794|41774|41794|41774|41794|41774|0
1721727770000|2024-07-23 09:42:50|41795.5|41775.5|41796.5|41776.5|41796.5|41776.5|41795.5|41775.5|1
1721727780000|2024-07-23 09:43:00|41795|41775|41794|41774|41795|41775|41794|41774|2
1721727810000|2024-07-23 09:43:30|41792.5|41772.5|41790|41770|41794|41774|41790|41770|1
1721727830000|2024-07-23 09:43:50|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|2
1721727840000|2024-07-23 09:44:00|||||||||3
1721727850000|2024-07-23 09:44:10|41790|41770|41786.5|41766.5|41790|41770|41786.5|41766.5|1
1721727870000|2024-07-23 09:44:30|41789|41769|41789|41769|41789|41769|41789|41769|1
1721727890000|2024-07-23 09:44:50|41791.9|41771.9|41794|41774|41794|41774|41791.9|41771.9|1
1721727900000|2024-07-23 09:45:00|41796.5|41776.5|41799|41779|41799|41779|41796.5|41776.5|2
1721727910000|2024-07-23 09:45:10|41803|41783|41804|41784|41804|41784|41803|41783|0
1721727920000|2024-07-23 09:45:20|||||||||4
1721727940000|2024-07-23 09:45:40|41801.5|41781.5|41799|41779|41801.5|41781.5|41799|41779|5
1721727950000|2024-07-23 09:45:50|41794|41774|41799|41779|41799|41779|41794|41774|0
1721727970000|2024-07-23 09:46:10|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|2
1721727980000|2024-07-23 09:46:20|41794|41774|41794|41774|41794|41774|41794|41774|3
1721727990000|2024-07-23 09:46:30|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|1
1721728000000|2024-07-23 09:46:40|41799|41779|41799|41779|41799|41779|41799|41779|11
1721728020000|2024-07-23 09:47:00|41801.5|41781.5|41799|41779|41801.5|41781.5|41799|41779|14
1721728030000|2024-07-23 09:47:10|41796.5|41776.5|41794|41774|41796.5|41776.5|41794|41774|2
1721728040000|2024-07-23 09:47:20|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|2
1721728070000|2024-07-23 09:47:50|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1721728080000|2024-07-23 09:48:00|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|41791.5|41771.5|0
1721728090000|2024-07-23 09:48:10|41794|41774|41799|41779|41799|41779|41794|41774|11
1721728100000|2024-07-23 09:48:20|41801.5|41781.5|41800|41780|41801.5|41781.5|41800|41780|6
1721728110000|2024-07-23 09:48:30|41798.6|41778.6|41797.5|41777.5|41798.6|41778.6|41797.5|41777.5|1
1721728120000|2024-07-23 09:48:40|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|0
1721728150000|2024-07-23 09:49:10|||||||||1
1721728160000|2024-07-23 09:49:20|41800.5|41780.5|41806.5|41786.5|41806.5|41786.5|41800.5|41780.5|2
1721728170000|2024-07-23 09:49:30|41809|41789|41809|41789|41809|41789|41809|41789|0
1721728180000|2024-07-23 09:49:40|41806.5|41786.5|41804|41784|41806.5|41786.5|41804|41784|3
1721728190000|2024-07-23 09:49:50|41802.6|41782.6|41801.5|41781.5|41802.6|41782.6|41801.5|41781.5|1
1721728210000|2024-07-23 09:50:10|||||||||1
1721728230000|2024-07-23 09:50:30|41800.5|41780.5|41809.4|41789.4|41809.4|41789.4|41800.5|41780.5|21
1721728240000|2024-07-23 09:50:40|41809.5|41789.5|41810.9|41790.9|41810.9|41790.9|41809.5|41789.5|7
1721728250000|2024-07-23 09:50:50|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|2
1721728260000|2024-07-23 09:51:00|41815.3|41795.3|41833.8|41813.8|41833.8|41813.8|41815.3|41795.3|50
1721728280000|2024-07-23 09:51:20|41831.3|41811.3|41825.3|41805.3|41831.3|41811.3|41825.3|41805.3|4
1721728290000|2024-07-23 09:51:30|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|41823.8|41803.8|2
1721728300000|2024-07-23 09:51:40|41826.8|41806.8|41827.8|41807.8|41827.8|41807.8|41826.8|41806.8|1
1721728310000|2024-07-23 09:51:50|41824.9|41804.9|41823.8|41803.8|41824.9|41804.9|41823.8|41803.8|17
1721728320000|2024-07-23 09:52:00|41822.4|41802.4|41818.8|41798.8|41822.4|41802.4|41818.8|41798.8|3
1721728330000|2024-07-23 09:52:10|41817.8|41797.8|41813.8|41793.8|41817.8|41797.8|41813.8|41793.8|4
1721728340000|2024-07-23 09:52:20|41812.4|41792.4|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|1
1721728360000|2024-07-23 09:52:40|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|0
1721728370000|2024-07-23 09:52:50|41809.9|41789.9|41807.4|41787.4|41809.9|41789.9|41807.4|41787.4|0
1721728380000|2024-07-23 09:53:00|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|0
1721728400000|2024-07-23 09:53:20|41807.4|41787.4|41806.4|41786.4|41807.4|41787.4|41806.4|41786.4|0
1721728420000|2024-07-23 09:53:40|41798.9|41778.9|41795.3|41775.3|41798.9|41778.9|41795.3|41775.3|5
1721728430000|2024-07-23 09:53:50|41794.3|41774.3|41795.3|41775.3|41795.3|41775.3|41794.3|41774.3|3
1721728440000|2024-07-23 09:54:00|41796.8|41776.8|41793.9|41773.9|41796.8|41776.8|41793.9|41773.9|3
1721728450000|2024-07-23 09:54:10|41795.3|41775.3|41796.4|41776.4|41796.4|41776.4|41795.3|41775.3|2
1721728470000|2024-07-23 09:54:30|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|0
1721728490000|2024-07-23 09:54:50|41807.4|41787.4|41809.9|41789.9|41809.9|41789.9|41807.4|41787.4|20
1721728500000|2024-07-23 09:55:00|||||||||2
1721728510000|2024-07-23 09:55:10|41812.8|41792.8|41813.9|41793.9|41813.9|41793.9|41812.8|41792.8|7
1721728520000|2024-07-23 09:55:20|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|3
1721728530000|2024-07-23 09:55:30|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|25
1721728540000|2024-07-23 09:55:40|41808.9|41788.9|41805.3|41785.3|41808.9|41788.9|41805.3|41785.3|1
1721728560000|2024-07-23 09:56:00|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|0
1721728570000|2024-07-23 09:56:10|||||||||4
1721728580000|2024-07-23 09:56:20|41808.9|41788.9|41811.4|41791.4|41811.4|41791.4|41808.9|41788.9|2
1721728590000|2024-07-23 09:56:30|41812.8|41792.8|41813.9|41793.9|41814.9|41794.9|41812.8|41792.8|2
1721728600000|2024-07-23 09:56:40|41816.4|41796.4|41818.9|41798.9|41818.9|41798.9|41816.4|41796.4|5
1721728610000|2024-07-23 09:56:50|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|5
1721728620000|2024-07-23 09:57:00|41822.4|41802.4|41823.9|41803.9|41823.9|41803.9|41822.4|41802.4|4
1721728640000|2024-07-23 09:57:20|41825.9|41805.9|41828.9|41808.9|41828.9|41808.9|41825.9|41805.9|1
1721728650000|2024-07-23 09:57:30|41823.9|41803.9|41817.8|41797.8|41823.9|41803.9|41817.8|41797.8|9
1721728660000|2024-07-23 09:57:40|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|4
1721728670000|2024-07-23 09:57:50|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|0
1721728680000|2024-07-23 09:58:00|||||||||2
1721728690000|2024-07-23 09:58:10|41807.4|41787.4|41815.3|41795.3|41815.3|41795.3|41807.4|41787.4|44
1721728700000|2024-07-23 09:58:20|41802.8|41782.8|41802.8|41782.8|41802.8|41782.8|41802.8|41782.8|8
1721728710000|2024-07-23 09:58:30|||||||||1
1721728730000|2024-07-23 09:58:50|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41795.3|41775.3|10
1721728750000|2024-07-23 09:59:10|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|1
1721728760000|2024-07-23 09:59:20|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|4
1721728770000|2024-07-23 09:59:30|41799.9|41779.9|41798.9|41778.9|41799.9|41779.9|41798.9|41778.9|2
1721728780000|2024-07-23 09:59:40|41797.4|41777.4|41796.4|41776.4|41797.4|41777.4|41796.4|41776.4|2
1721728790000|2024-07-23 09:59:50|41794.9|41774.9|41793.9|41773.9|41794.9|41774.9|41793.9|41773.9|0
1721728800000|2024-07-23 10:00:00|||||||||1
1721728810000|2024-07-23 10:00:10|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|1
1721728820000|2024-07-23 10:00:20|41788.9|41768.9|41790.3|41770.3|41790.3|41770.3|41788.9|41768.9|2
1721728830000|2024-07-23 10:00:30|41788.9|41768.9|41790.3|41770.3|41790.3|41770.3|41788.9|41768.9|4
1721728840000|2024-07-23 10:00:40|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|0
1721728850000|2024-07-23 10:00:50|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|1
1721728860000|2024-07-23 10:01:00|41788.9|41768.9|41792.8|41772.8|41792.8|41772.8|41788.9|41768.9|1
1721728870000|2024-07-23 10:01:10|41791.8|41771.8|41790.3|41770.3|41791.8|41771.8|41790.3|41770.3|1
1721728880000|2024-07-23 10:01:20|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|2
1721728890000|2024-07-23 10:01:30|41787.4|41767.4|41785.3|41765.3|41787.4|41767.4|41785.3|41765.3|2
1721728900000|2024-07-23 10:01:40|41783.9|41763.9|41785.3|41765.3|41785.3|41765.3|41783.9|41763.9|0
1721728910000|2024-07-23 10:01:50|41786.4|41766.4|41788.9|41768.9|41788.9|41768.9|41783.9|41763.9|5
1721728920000|2024-07-23 10:02:00|41783.9|41763.9|41788.9|41768.9|41788.9|41768.9|41783.9|41763.9|0
1721728930000|2024-07-23 10:02:10|41787.4|41767.4|41776.8|41756.8|41787.4|41767.4|41776.8|41756.8|11
1721728940000|2024-07-23 10:02:20|||||||||1
1721728950000|2024-07-23 10:02:30|||||||||1
1721728960000|2024-07-23 10:02:40|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|0
1721728990000|2024-07-23 10:03:10|41771.8|41751.8|41773.9|41753.9|41773.9|41753.9|41768.9|41748.9|3
1721729020000|2024-07-23 10:03:40|41775.4|41755.4|41773.9|41753.9|41777.9|41757.9|41773.9|41753.9|12
1721729030000|2024-07-23 10:03:50|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|0
1721729040000|2024-07-23 10:04:00|41773.9|41753.9|41777.9|41757.9|41777.9|41757.9|41773.9|41753.9|5
1721729050000|2024-07-23 10:04:10|41780.4|41760.4|41782.9|41762.9|41782.9|41762.9|41780.4|41760.4|0
1721729060000|2024-07-23 10:04:20|41783.9|41763.9|41783.9|41763.9|41784.9|41764.9|41783.9|41763.9|1
1721729070000|2024-07-23 10:04:30|41784.9|41764.9|41786.4|41766.4|41786.4|41766.4|41784.9|41764.9|1
1721729080000|2024-07-23 10:04:40|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|0
1721729110000|2024-07-23 10:05:10|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|41788.9|41768.9|1
1721729120000|2024-07-23 10:05:20|41790.4|41770.4|41788.9|41768.9|41790.4|41770.4|41788.9|41768.9|1
1721729130000|2024-07-23 10:05:30|41790.4|41770.4|41787.9|41767.9|41790.4|41770.4|41787.9|41767.9|0
1721729140000|2024-07-23 10:05:40|41790.4|41770.4|41793.9|41773.9|41793.9|41773.9|41790.4|41770.4|1
1721729150000|2024-07-23 10:05:50|41796.4|41776.4|41796.4|41776.4|41796.4|41776.4|41796.4|41776.4|0
1721729160000|2024-07-23 10:06:00|41794.9|41774.9|41797.4|41777.4|41797.4|41777.4|41793.9|41773.9|1
1721729170000|2024-07-23 10:06:10|41798.9|41778.9|41800.4|41780.4|41800.4|41780.4|41798.9|41778.9|8
1721729180000|2024-07-23 10:06:20|41801.8|41781.8|41804.3|41784.3|41804.3|41784.3|41801.8|41781.8|5
1721729190000|2024-07-23 10:06:30|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|3
1721729200000|2024-07-23 10:06:40|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|0
1721729220000|2024-07-23 10:07:00|41801.4|41781.4|41800.4|41780.4|41803.9|41783.9|41800.4|41780.4|5
1721729230000|2024-07-23 10:07:10|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41797.9|41777.9|1
1721729240000|2024-07-23 10:07:20|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|0
1721729250000|2024-07-23 10:07:30|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|1
1721729260000|2024-07-23 10:07:40|||||||||2
1721729280000|2024-07-23 10:08:00|41802.9|41782.9|41799.3|41779.3|41802.9|41782.9|41799.3|41779.3|2
1721729290000|2024-07-23 10:08:10|41800.4|41780.4|41796.8|41776.8|41800.4|41780.4|41796.8|41776.8|0
1721729300000|2024-07-23 10:08:20|41797.9|41777.9|41799.3|41779.3|41799.3|41779.3|41797.9|41777.9|1
1721729310000|2024-07-23 10:08:30|41800.4|41780.4|41795.4|41775.4|41800.4|41780.4|41795.4|41775.4|7
1721729340000|2024-07-23 10:09:00|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|41793.9|41773.9|2
1721729350000|2024-07-23 10:09:10|41791.4|41771.4|41793.9|41773.9|41793.9|41773.9|41790.4|41770.4|1
1721729360000|2024-07-23 10:09:20|41791.4|41771.4|41793.9|41773.9|41793.9|41773.9|41791.4|41771.4|1
1721729370000|2024-07-23 10:09:30|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|1
1721729380000|2024-07-23 10:09:40|41797.5|41777.5|41793.9|41773.9|41797.5|41777.5|41793.9|41773.9|1
1721729400000|2024-07-23 10:10:00|41791.4|41771.4|41790.4|41770.4|41791.4|41771.4|41790.4|41770.4|0
1721729410000|2024-07-23 10:10:10|41787.9|41767.9|41783.9|41763.9|41787.9|41767.9|41783.9|41763.9|2
1721729430000|2024-07-23 10:10:30|||||||||1
1721729450000|2024-07-23 10:10:50|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|41781.4|41761.4|0
1721729460000|2024-07-23 10:11:00|||||||||1
1721729470000|2024-07-23 10:11:10|41780|41760|41780.4|41760.4|41780.4|41760.4|41777.9|41757.9|2
1721729480000|2024-07-23 10:11:20|41778.9|41758.9|41777.5|41757.5|41780.4|41760.4|41777.5|41757.5|7
1721729490000|2024-07-23 10:11:30|41776|41756|41776|41756|41776|41756|41776|41756|0
1721729510000|2024-07-23 10:11:50|41777.5|41757.5|41785|41765|41785|41765|41777.5|41757.5|1
1721729520000|2024-07-23 10:12:00|41790|41770|41790|41770|41790|41770|41790|41770|0
1721729530000|2024-07-23 10:12:10|41791|41771|41791|41771|41791|41771|41791|41771|0
1721729540000|2024-07-23 10:12:20|41792.5|41772.5|41793.5|41773.5|41793.5|41773.5|41792.5|41772.5|0
1721729550000|2024-07-23 10:12:30|41796|41776|41796|41776|41796|41776|41796|41776|2
1721729570000|2024-07-23 10:12:50|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|2
1721729580000|2024-07-23 10:13:00|41800|41780|41801|41781|41801|41781|41800|41780|1
1721729600000|2024-07-23 10:13:20|41806|41786|41806|41786|41806|41786|41806|41786|0
1721729610000|2024-07-23 10:13:30|41808.9|41788.9|41811|41791|41811|41791|41808.9|41788.9|1
1721729620000|2024-07-23 10:13:40|41812.5|41792.5|41811|41791|41812.5|41792.5|41811|41791|6
1721729640000|2024-07-23 10:14:00|41815|41795|41811|41791|41815|41795|41811|41791|6
1721729650000|2024-07-23 10:14:10|41809.5|41789.5|41808.5|41788.5|41809.5|41789.5|41808.5|41788.5|0
1721729660000|2024-07-23 10:14:20|41810|41790|41811|41791|41811|41791|41810|41790|2
1721729670000|2024-07-23 10:14:30|41812.5|41792.5|41808.5|41788.5|41812.5|41792.5|41808.5|41788.5|5
1721729680000|2024-07-23 10:14:40|41807.5|41787.5|41805|41785|41807.5|41787.5|41805|41785|0
1721729690000|2024-07-23 10:14:50|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|2
1721729700000|2024-07-23 10:15:00|41801|41781|41800|41780|41801|41781|41800|41780|3
1721729710000|2024-07-23 10:15:10|41798.9|41778.9|41797.9|41777.9|41798.9|41778.9|41797.9|41777.9|11
1721729720000|2024-07-23 10:15:20|||||||||5
1721729730000|2024-07-23 10:15:30|41796.9|41776.9|41797.9|41777.9|41797.9|41777.9|41796.9|41776.9|0
1721729740000|2024-07-23 10:15:40|||||||||3
1721729760000|2024-07-23 10:16:00|||||||||6
1721729770000|2024-07-23 10:16:10|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|2
1721729780000|2024-07-23 10:16:20|41795.4|41775.4|41790.8|41770.8|41795.4|41775.4|41790.8|41770.8|4
1721729790000|2024-07-23 10:16:30|||||||||1
1721729800000|2024-07-23 10:16:40|41789.4|41769.4|41789.4|41769.4|41790.4|41770.4|41789.4|41769.4|3
1721729810000|2024-07-23 10:16:50|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|0
1721729820000|2024-07-23 10:17:00|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|5
1721729840000|2024-07-23 10:17:20|41789.4|41769.4|41795.8|41775.8|41797.3|41777.3|41789.4|41769.4|18
1721729850000|2024-07-23 10:17:30|||||||||1
1721729880000|2024-07-23 10:18:00|41794.4|41774.4|41795.4|41775.4|41795.4|41775.4|41793.3|41773.3|8
1721729900000|2024-07-23 10:18:20|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|6
1721729910000|2024-07-23 10:18:30|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|7
1721729930000|2024-07-23 10:18:50|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|3
1721729940000|2024-07-23 10:19:00|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|1
1721729950000|2024-07-23 10:19:10|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41787.9|41767.9|2
1721729970000|2024-07-23 10:19:30|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41791.9|41771.9|2
1721729980000|2024-07-23 10:19:40|41791.9|41771.9|41794.4|41774.4|41794.4|41774.4|41791.9|41771.9|1
1721729990000|2024-07-23 10:19:50|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|1
1721730000000|2024-07-23 10:20:00|41793.3|41773.3|41794.4|41774.4|41794.4|41774.4|41793.3|41773.3|1
1721730010000|2024-07-23 10:20:10|41795.8|41775.8|41796.9|41776.9|41796.9|41776.9|41795.8|41775.8|16
1721730020000|2024-07-23 10:20:20|41799.4|41779.4|41796.9|41776.9|41799.4|41779.4|41795.4|41775.4|2
1721730030000|2024-07-23 10:20:30|41798.3|41778.3|41799|41779|41799|41779|41798.3|41778.3|2
1721730040000|2024-07-23 10:20:40|41800.4|41780.4|41807.9|41787.9|41807.9|41787.9|41800.4|41780.4|3
1721730060000|2024-07-23 10:21:00|41809|41789|41810|41790|41810|41790|41809|41789|0
1721730070000|2024-07-23 10:21:10|41809|41789|41810.4|41790.4|41810.4|41790.4|41809|41789|6
1721730080000|2024-07-23 10:21:20|41809|41789|41809|41789|41809|41789|41809|41789|1
1721730090000|2024-07-23 10:21:30|41811.5|41791.5|41814|41794|41814|41794|41811.5|41791.5|1
1721730110000|2024-07-23 10:21:50|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|1
1721730120000|2024-07-23 10:22:00|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|0
1721730140000|2024-07-23 10:22:20|41809|41789|41809|41789|41809|41789|41809|41789|2
1721730160000|2024-07-23 10:22:40|41807.9|41787.9|41806.9|41786.9|41807.9|41787.9|41806.9|41786.9|2
1721730170000|2024-07-23 10:22:50|41805.9|41785.9|41804.4|41784.4|41805.9|41785.9|41804.4|41784.4|1
1721730200000|2024-07-23 10:23:20|41800.4|41780.4|41799.4|41779.4|41800.4|41780.4|41799.4|41779.4|4
1721730220000|2024-07-23 10:23:40|41798.4|41778.4|41797.3|41777.3|41798.4|41778.4|41797.3|41777.3|1
1721730230000|2024-07-23 10:23:50|41798.4|41778.4|41794.8|41774.8|41798.4|41778.4|41794.8|41774.8|6
1721730240000|2024-07-23 10:24:00|41796.3|41776.3|41801.9|41781.9|41801.9|41781.9|41796.3|41776.3|0
1721730250000|2024-07-23 10:24:10|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|0
1721730260000|2024-07-23 10:24:20|41805.9|41785.9|41806.9|41786.9|41806.9|41786.9|41805.9|41785.9|0
1721730270000|2024-07-23 10:24:30|41805.9|41785.9|41804.4|41784.4|41805.9|41785.9|41804.4|41784.4|0
1721730280000|2024-07-23 10:24:40|41805.9|41785.9|41806.9|41786.9|41806.9|41786.9|41805.9|41785.9|0
1721730290000|2024-07-23 10:24:50|41808.4|41788.4|41809.8|41789.8|41809.8|41789.8|41808.4|41788.4|7
1721730300000|2024-07-23 10:25:00|||||||||18
1721730310000|2024-07-23 10:25:10|41812.3|41792.3|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|0
1721730320000|2024-07-23 10:25:20|41810.9|41790.9|41809.8|41789.8|41810.9|41790.9|41809.8|41789.8|0
1721730330000|2024-07-23 10:25:30|41811.3|41791.3|41807.3|41787.3|41812.3|41792.3|41807.3|41787.3|5
1721730340000|2024-07-23 10:25:40|41802.9|41782.9|41800.9|41780.9|41802.9|41782.9|41800.9|41780.9|3
1721730350000|2024-07-23 10:25:50|41799.4|41779.4|41797.8|41777.8|41799.4|41779.4|41796.3|41776.3|12
1721730360000|2024-07-23 10:26:00|41798.8|41778.8|41802.8|41782.8|41802.8|41782.8|41797.8|41777.8|5
1721730380000|2024-07-23 10:26:20|41801.3|41781.3|41799.2|41779.2|41801.3|41781.3|41799.2|41779.2|2
1721730390000|2024-07-23 10:26:30|||||||||13
1721730400000|2024-07-23 10:26:40|||||||||1
1721730420000|2024-07-23 10:27:00|41795.7|41775.7|41800.7|41780.7|41800.7|41780.7|41795.7|41775.7|7
1721730430000|2024-07-23 10:27:10|41802.2|41782.2|41802.2|41782.2|41803.6|41783.6|41802.2|41782.2|2
1721730440000|2024-07-23 10:27:20|41803.2|41783.2|41809.7|41789.7|41809.7|41789.7|41803.2|41783.2|1
1721730450000|2024-07-23 10:27:30|41810.7|41790.7|41813.6|41793.6|41813.6|41793.6|41810.7|41790.7|4
1721730460000|2024-07-23 10:27:40|41815.7|41795.7|41823.2|41803.2|41823.2|41803.2|41815.7|41795.7|5
1721730470000|2024-07-23 10:27:50|41824.7|41804.7|41827.2|41807.2|41827.2|41807.2|41823.2|41803.2|7
1721730480000|2024-07-23 10:28:00|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|2
1721730490000|2024-07-23 10:28:10|41829.7|41809.7|41828.6|41808.6|41829.7|41809.7|41828.6|41808.6|1
1721730500000|2024-07-23 10:28:20|41825.7|41805.7|41828.6|41808.6|41829.7|41809.7|41825.7|41805.7|5
1721730510000|2024-07-23 10:28:30|41830.7|41810.7|41833.6|41813.6|41833.6|41813.6|41830.7|41810.7|14
1721730520000|2024-07-23 10:28:40|41836.1|41816.1|41837.2|41817.2|41837.2|41817.2|41836.1|41816.1|4
1721730530000|2024-07-23 10:28:50|||||||||18
1721730540000|2024-07-23 10:29:00|41838.6|41818.6|41841.1|41821.1|41847.2|41827.2|41838.6|41818.6|41
1721730550000|2024-07-23 10:29:10|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|41839|41819|5
1721730560000|2024-07-23 10:29:20|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|1
1721730570000|2024-07-23 10:29:30|41842.6|41822.6|41843.6|41823.6|41843.6|41823.6|41842.6|41822.6|1
1721730580000|2024-07-23 10:29:40|41846.1|41826.1|41847.2|41827.2|41847.2|41827.2|41843.6|41823.6|10
1721730590000|2024-07-23 10:29:50|41848.6|41828.6|41847.2|41827.2|41848.6|41828.6|41847.2|41827.2|1
1721730600000|2024-07-23 10:30:00|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|6
1721730610000|2024-07-23 10:30:10|41851.1|41831.1|41855.1|41835.1|41855.1|41835.1|41851.1|41831.1|4
1721730620000|2024-07-23 10:30:20|41858.6|41838.6|41862.6|41842.6|41862.6|41842.6|41858.6|41838.6|10
1721730630000|2024-07-23 10:30:30|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|0
1721730640000|2024-07-23 10:30:40|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|2
1721730650000|2024-07-23 10:30:50|||||||||1
1721730660000|2024-07-23 10:31:00|41860.1|41840.1|41869.7|41849.7|41869.7|41849.7|41860.1|41840.1|22
1721730670000|2024-07-23 10:31:10|41877.6|41857.6|41878.6|41858.6|41880.1|41860.1|41876.6|41856.6|25
1721730680000|2024-07-23 10:31:20|41884.2|41864.2|41886.7|41866.7|41889.2|41869.2|41884.2|41864.2|64
1721730690000|2024-07-23 10:31:30|||||||||2
1721730700000|2024-07-23 10:31:40|41885.3|41865.3|41884.2|41864.2|41885.3|41865.3|41884.2|41864.2|0
1721730710000|2024-07-23 10:31:50|41882.8|41862.8|41879.2|41859.2|41882.8|41862.8|41879.2|41859.2|4
1721730720000|2024-07-23 10:32:00|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|1
1721730730000|2024-07-23 10:32:10|41874.2|41854.2|41872.8|41852.8|41874.2|41854.2|41872.8|41852.8|5
1721730740000|2024-07-23 10:32:20|41871.7|41851.7|41869.2|41849.2|41871.7|41851.7|41869.2|41849.2|1
1721730750000|2024-07-23 10:32:30|||||||||3
1721730760000|2024-07-23 10:32:40|41865.7|41845.7|41866.3|41846.3|41867.8|41847.8|41864.2|41844.2|13
1721730770000|2024-07-23 10:32:50|41865.3|41845.3|41867.8|41847.8|41867.8|41847.8|41865.3|41845.3|5
1721730780000|2024-07-23 10:33:00|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|1
1721730790000|2024-07-23 10:33:10|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|0
1721730800000|2024-07-23 10:33:20|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|1
1721730810000|2024-07-23 10:33:30|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|1
1721730820000|2024-07-23 10:33:40|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|0
1721730830000|2024-07-23 10:33:50|41872.4|41852.4|41873.8|41853.8|41873.8|41853.8|41872.4|41852.4|55
1721730840000|2024-07-23 10:34:00|41877.8|41857.8|41882.8|41862.8|41884.3|41864.3|41877.8|41857.8|40
1721730850000|2024-07-23 10:34:10|41884.3|41864.3|41895.3|41875.3|41895.3|41875.3|41884.3|41864.3|9
1721730860000|2024-07-23 10:34:20|||||||||2
1721730870000|2024-07-23 10:34:30|41896.8|41876.8|41897.8|41877.8|41897.8|41877.8|41896.8|41876.8|6
1721730880000|2024-07-23 10:34:40|41899.3|41879.3|41889.9|41869.9|41899.9|41879.9|41889.9|41869.9|17
1721730890000|2024-07-23 10:34:50|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|0
1721730900000|2024-07-23 10:35:00|||||||||3
1721730910000|2024-07-23 10:35:10|41886.3|41866.3|41881.3|41861.3|41886.3|41866.3|41881.3|41861.3|5
1721730920000|2024-07-23 10:35:20|41879.3|41859.3|41879.3|41859.3|41880.3|41860.3|41879.3|41859.3|0
1721730930000|2024-07-23 10:35:30|41880.3|41860.3|41878.8|41858.8|41882.8|41862.8|41878.8|41858.8|2
1721730940000|2024-07-23 10:35:40|41877.8|41857.8|41872.8|41852.8|41877.8|41857.8|41872.8|41852.8|2
1721730960000|2024-07-23 10:36:00|||||||||2
1721730970000|2024-07-23 10:36:10|41871.3|41851.3|41870.3|41850.3|41871.3|41851.3|41870.3|41850.3|2
1721730980000|2024-07-23 10:36:20|41868.8|41848.8|41861.3|41841.3|41868.8|41848.8|41861.3|41841.3|8
1721730990000|2024-07-23 10:36:30|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|1
1721731000000|2024-07-23 10:36:40|41861.3|41841.3|41859.3|41839.3|41861.3|41841.3|41859.3|41839.3|5
1721731010000|2024-07-23 10:36:50|41860.3|41840.3|41856.3|41836.3|41860.3|41840.3|41856.3|41836.3|0
1721731020000|2024-07-23 10:37:00|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|0
1721731030000|2024-07-23 10:37:10|41856.3|41836.3|41852.8|41832.8|41856.3|41836.3|41852.8|41832.8|3
1721731040000|2024-07-23 10:37:20|41851.3|41831.3|41842.8|41822.8|41851.3|41831.3|41842.8|41822.8|4
1721731050000|2024-07-23 10:37:30|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|1
1721731060000|2024-07-23 10:37:40|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|41841.3|41821.3|11
1721731070000|2024-07-23 10:37:50|41839.9|41819.9|41838.8|41818.8|41841.3|41821.3|41838.8|41818.8|3
1721731090000|2024-07-23 10:38:10|||||||||2
1721731100000|2024-07-23 10:38:20|41837.4|41817.4|41836.3|41816.3|41837.4|41817.4|41836.3|41816.3|1
1721731110000|2024-07-23 10:38:30|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|41837.8|41817.8|3
1721731120000|2024-07-23 10:38:40|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|4
1721731130000|2024-07-23 10:38:50|41840.9|41820.9|41842.4|41822.4|41842.4|41822.4|41840.9|41820.9|0
1721731150000|2024-07-23 10:39:10|41844.9|41824.9|41853.8|41833.8|41853.8|41833.8|41844.9|41824.9|5
1721731160000|2024-07-23 10:39:20|41856.3|41836.3|41853.8|41833.8|41856.3|41836.3|41853.8|41833.8|1
1721731170000|2024-07-23 10:39:30|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|1
1721731180000|2024-07-23 10:39:40|41853.8|41833.8|41852.8|41832.8|41853.8|41833.8|41852.8|41832.8|1
1721731190000|2024-07-23 10:39:50|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1721731200000|2024-07-23 10:40:00|||||||||3
1721731210000|2024-07-23 10:40:10|41848.8|41828.8|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|0
1721731220000|2024-07-23 10:40:20|41852.8|41832.8|41857.8|41837.8|41857.8|41837.8|41852.8|41832.8|4
1721731230000|2024-07-23 10:40:30|41855.3|41835.3|41853.9|41833.9|41855.3|41835.3|41853.9|41833.9|1
1721731250000|2024-07-23 10:40:50|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|1
1721731260000|2024-07-23 10:41:00|41850.3|41830.3|41848.9|41828.9|41850.3|41830.3|41848.9|41828.9|0
1721731270000|2024-07-23 10:41:10|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|0
1721731280000|2024-07-23 10:41:20|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|6
1721731290000|2024-07-23 10:41:30|||||||||2
1721731300000|2024-07-23 10:41:40|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|1
1721731310000|2024-07-23 10:41:50|41838.4|41818.4|41834.9|41814.9|41838.4|41818.4|41834.9|41814.9|1
1721731320000|2024-07-23 10:42:00|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41832|41812|3
1721731340000|2024-07-23 10:42:20|41834.9|41814.9|41835.9|41815.9|41835.9|41815.9|41834.9|41814.9|0
1721731350000|2024-07-23 10:42:30|41837|41817|41840.9|41820.9|41840.9|41820.9|41837|41817|0
1721731360000|2024-07-23 10:42:40|41845.9|41825.9|41847|41827|41847|41827|41845.9|41825.9|0
1721731370000|2024-07-23 10:42:50|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|2
1721731390000|2024-07-23 10:43:10|41840.9|41820.9|41839.5|41819.5|41840.9|41820.9|41839.5|41819.5|5
1721731400000|2024-07-23 10:43:20|41838.4|41818.4|41837.4|41817.4|41838.4|41818.4|41837.4|41817.4|0
1721731410000|2024-07-23 10:43:30|41835.9|41815.9|41827|41807|41835.9|41815.9|41827|41807|10
1721731420000|2024-07-23 10:43:40|41825.9|41805.9|41827|41807|41827|41807|41825.9|41805.9|2
1721731430000|2024-07-23 10:43:50|41823.4|41803.4|41823.4|41803.4|41824.9|41804.9|41823.4|41803.4|10
1721731440000|2024-07-23 10:44:00|41824.9|41804.9|41825.9|41805.9|41825.9|41805.9|41824.9|41804.9|2
1721731450000|2024-07-23 10:44:10|41824.9|41804.9|41823.4|41803.4|41824.9|41804.9|41823.4|41803.4|0
1721731460000|2024-07-23 10:44:20|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|2
1721731470000|2024-07-23 10:44:30|||||||||2
1721731480000|2024-07-23 10:44:40|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|0
1721731490000|2024-07-23 10:44:50|41817|41797|41817.4|41797.4|41817.4|41797.4|41815.9|41795.9|1
1721731500000|2024-07-23 10:45:00|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1721731510000|2024-07-23 10:45:10|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41814.9|41794.9|2
1721731530000|2024-07-23 10:45:30|||||||||1
1721731540000|2024-07-23 10:45:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|6
1721731550000|2024-07-23 10:45:50|41823.9|41803.9|41824.9|41804.9|41824.9|41804.9|41823.9|41803.9|1
1721731560000|2024-07-23 10:46:00|||||||||1
1721731570000|2024-07-23 10:46:10|41823.9|41803.9|41816.4|41796.4|41823.9|41803.9|41815.3|41795.3|4
1721731580000|2024-07-23 10:46:20|41814.9|41794.9|41812.8|41792.8|41814.9|41794.9|41812.8|41792.8|2
1721731590000|2024-07-23 10:46:30|41814.9|41794.9|41816.4|41796.4|41816.4|41796.4|41814.9|41794.9|0
1721731600000|2024-07-23 10:46:40|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1721731610000|2024-07-23 10:46:50|41813.9|41793.9|41816.4|41796.4|41816.4|41796.4|41813.9|41793.9|5
1721731620000|2024-07-23 10:47:00|||||||||1
1721731630000|2024-07-23 10:47:10|41817.8|41797.8|41816.4|41796.4|41817.8|41797.8|41816.4|41796.4|2
1721731650000|2024-07-23 10:47:30|41814.9|41794.9|41816.4|41796.4|41816.4|41796.4|41814.9|41794.9|0
1721731660000|2024-07-23 10:47:40|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|1
1721731670000|2024-07-23 10:47:50|41816.4|41796.4|41818.9|41798.9|41818.9|41798.9|41814.9|41794.9|3
1721731680000|2024-07-23 10:48:00|41817.8|41797.8|41816.4|41796.4|41819.9|41799.9|41814.9|41794.9|17
1721731690000|2024-07-23 10:48:10|41814.9|41794.9|41808.9|41788.9|41814.9|41794.9|41808.9|41788.9|4
1721731700000|2024-07-23 10:48:20|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|0
1721731720000|2024-07-23 10:48:40|41806.4|41786.4|41809.9|41789.9|41809.9|41789.9|41806.4|41786.4|3
1721731730000|2024-07-23 10:48:50|41808.9|41788.9|41804.9|41784.9|41808.9|41788.9|41804.9|41784.9|1
1721731740000|2024-07-23 10:49:00|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|1
1721731760000|2024-07-23 10:49:20|41806.4|41786.4|41808.9|41788.9|41808.9|41788.9|41806.4|41786.4|2
1721731780000|2024-07-23 10:49:40|41810.3|41790.3|41811.4|41791.4|41811.4|41791.4|41810.3|41790.3|0
1721731790000|2024-07-23 10:49:50|41813.9|41793.9|41816.4|41796.4|41817.4|41797.4|41813.9|41793.9|3
1721731800000|2024-07-23 10:50:00|41817.8|41797.8|41814.9|41794.9|41819.9|41799.9|41814.9|41794.9|1
1721731810000|2024-07-23 10:50:10|41813.5|41793.5|41814.9|41794.9|41814.9|41794.9|41813.5|41793.5|1
1721731820000|2024-07-23 10:50:20|41817|41797|41817|41797|41817|41797|41817|41797|0
1721731830000|2024-07-23 10:50:30|41818.5|41798.5|41822.4|41802.4|41822.4|41802.4|41818.5|41798.5|3
1721731840000|2024-07-23 10:50:40|41823.5|41803.5|41822.4|41802.4|41823.5|41803.5|41822.4|41802.4|0
1721731850000|2024-07-23 10:50:50|41823.9|41803.9|41821|41801|41823.9|41803.9|41819.9|41799.9|7
1721731860000|2024-07-23 10:51:00|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|1
1721731870000|2024-07-23 10:51:10|41818.5|41798.5|41818.5|41798.5|41819.9|41799.9|41818.5|41798.5|0
1721731890000|2024-07-23 10:51:30|41819.9|41799.9|41822|41802|41822|41802|41819.9|41799.9|1
1721731910000|2024-07-23 10:51:50|41823.5|41803.5|41822|41802|41823.5|41803.5|41822|41802|2
1721731920000|2024-07-23 10:52:00|41821|41801|41821|41801|41821|41801|41821|41801|0
1721731930000|2024-07-23 10:52:10|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|1
1721731940000|2024-07-23 10:52:20|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|3
1721731960000|2024-07-23 10:52:40|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|1
1721731980000|2024-07-23 10:53:00|41828.5|41808.5|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|4
1721731990000|2024-07-23 10:53:10|41827.4|41807.4|41826.4|41806.4|41829.9|41809.9|41826.4|41806.4|0
1721732000000|2024-07-23 10:53:20|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|4
1721732010000|2024-07-23 10:53:30|41823.5|41803.5|41822.4|41802.4|41823.5|41803.5|41822.4|41802.4|0
1721732020000|2024-07-23 10:53:40|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|2
1721732030000|2024-07-23 10:53:50|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|0
1721732040000|2024-07-23 10:54:00|41821.4|41801.4|41819.9|41799.9|41821.4|41801.4|41819.9|41799.9|1
1721732050000|2024-07-23 10:54:10|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|1
1721732060000|2024-07-23 10:54:20|41823.5|41803.5|41821.4|41801.4|41823.5|41803.5|41821.4|41801.4|1
1721732070000|2024-07-23 10:54:30|41822.9|41802.9|41824.9|41804.9|41824.9|41804.9|41822.9|41802.9|1
1721732100000|2024-07-23 10:55:00|41826|41806|41827.4|41807.4|41827.4|41807.4|41826|41806|1
1721732130000|2024-07-23 10:55:30|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|1
1721732140000|2024-07-23 10:55:40|41832.4|41812.4|41833.9|41813.9|41833.9|41813.9|41832.4|41812.4|2
1721732150000|2024-07-23 10:55:50|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|5
1721732160000|2024-07-23 10:56:00|41840.8|41820.8|41842.9|41822.9|41842.9|41822.9|41839.3|41819.3|4
1721732170000|2024-07-23 10:56:10|41841.4|41821.4|41842.9|41822.9|41842.9|41822.9|41840.4|41820.4|0
1721732180000|2024-07-23 10:56:20|41839.3|41819.3|41842.9|41822.9|41842.9|41822.9|41839.3|41819.3|0
1721732190000|2024-07-23 10:56:30|41841.4|41821.4|41845.4|41825.4|41845.4|41825.4|41839.3|41819.3|1
1721732200000|2024-07-23 10:56:40|41848.3|41828.3|41852.3|41832.3|41853.3|41833.3|41848.3|41828.3|1
1721732210000|2024-07-23 10:56:50|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|41856.8|41836.8|4
1721732220000|2024-07-23 10:57:00|41859.3|41839.3|41855.4|41835.4|41859.3|41839.3|41855.4|41835.4|4
1721732230000|2024-07-23 10:57:10|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|41854.3|41834.3|2
1721732240000|2024-07-23 10:57:20|41852.9|41832.9|41850.8|41830.8|41852.9|41832.9|41850.8|41830.8|29
1721732250000|2024-07-23 10:57:30|41852.3|41832.3|41856.2|41836.2|41856.2|41836.2|41852.3|41832.3|5
1721732260000|2024-07-23 10:57:40|41859.1|41839.1|41863.7|41843.7|41863.7|41843.7|41858.7|41838.7|12
1721732280000|2024-07-23 10:58:00|41870.2|41850.2|41882.3|41862.3|41882.3|41862.3|41870.2|41850.2|15
1721732290000|2024-07-23 10:58:10|41878.7|41858.7|41882.3|41862.3|41882.3|41862.3|41878.7|41858.7|1
1721732300000|2024-07-23 10:58:20|41883.7|41863.7|41880.2|41860.2|41883.7|41863.7|41880.2|41860.2|4
1721732310000|2024-07-23 10:58:30|41881.7|41861.7|41880.2|41860.2|41883.7|41863.7|41880.2|41860.2|1
1721732320000|2024-07-23 10:58:40|41883.7|41863.7|41880.2|41860.2|41883.7|41863.7|41880.2|41860.2|0
1721732330000|2024-07-23 10:58:50|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|3
1721732340000|2024-07-23 10:59:00|41875.8|41855.8|41877.3|41857.3|41877.3|41857.3|41875.8|41855.8|3
1721732350000|2024-07-23 10:59:10|41878.7|41858.7|41880.8|41860.8|41880.8|41860.8|41874.8|41854.8|3
1721732360000|2024-07-23 10:59:20|41877.9|41857.9|41876.8|41856.8|41877.9|41857.9|41876.8|41856.8|0
1721732370000|2024-07-23 10:59:30|41877.9|41857.9|41874.3|41854.3|41879.3|41859.3|41874.3|41854.3|2
1721732380000|2024-07-23 10:59:40|||||||||3
1721732390000|2024-07-23 10:59:50|41875.8|41855.8|41876.8|41856.8|41876.8|41856.8|41875.8|41855.8|0
1721732400000|2024-07-23 11:00:00|41875.8|41855.8|41947.9|41927.9|41951.4|41931.4|41875.8|41855.8|55
1721732410000|2024-07-23 11:00:10|41946.8|41926.8|41929.3|41909.3|41946.8|41926.8|41929.3|41909.3|26
1721732420000|2024-07-23 11:00:20|||||||||8
1721732430000|2024-07-23 11:00:30|41929.4|41909.4|41941.2|41921.2|41941.2|41921.2|41929.4|41909.4|7
1721732440000|2024-07-23 11:00:40|41942.3|41922.3|41927.3|41907.3|41946.2|41926.2|41927.3|41907.3|17
1721732450000|2024-07-23 11:00:50|41925.8|41905.8|41920.8|41900.8|41925.8|41905.8|41919.8|41899.8|9
1721732460000|2024-07-23 11:01:00|41919.8|41899.8|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|1
1721732470000|2024-07-23 11:01:10|41909.4|41889.4|41889.8|41869.8|41909.4|41889.4|41889.8|41869.8|14
1721732480000|2024-07-23 11:01:20|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|9
1721732500000|2024-07-23 11:01:40|41885.8|41865.8|41880.8|41860.8|41885.8|41865.8|41880.8|41860.8|3
1721732510000|2024-07-23 11:01:50|41882.3|41862.3|41883.3|41863.3|41883.3|41863.3|41882.3|41862.3|3
1721732520000|2024-07-23 11:02:00|41884.8|41864.8|41888.9|41868.9|41888.9|41868.9|41884.8|41864.8|5
1721732530000|2024-07-23 11:02:10|41890|41870|41894.4|41874.4|41894.4|41874.4|41890|41870|0
1721732540000|2024-07-23 11:02:20|41895.8|41875.8|41890.8|41870.8|41895.8|41875.8|41890.8|41870.8|2
1721732550000|2024-07-23 11:02:30|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|0
1721732560000|2024-07-23 11:02:40|41890.8|41870.8|41888.7|41868.7|41890.8|41870.8|41888.7|41868.7|1
1721732570000|2024-07-23 11:02:50|41889.8|41869.8|41880.8|41860.8|41890.8|41870.8|41880.8|41860.8|16
1721732590000|2024-07-23 11:03:10|41879.4|41859.4|41880.8|41860.8|41882.3|41862.3|41879.4|41859.4|6
1721732610000|2024-07-23 11:03:30|41883.7|41863.7|41892.3|41872.3|41892.3|41872.3|41883.7|41863.7|14
1721732620000|2024-07-23 11:03:40|41893.7|41873.7|41895.8|41875.8|41895.8|41875.8|41893.7|41873.7|1
1721732630000|2024-07-23 11:03:50|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|1
1721732640000|2024-07-23 11:04:00|||||||||1
1721732650000|2024-07-23 11:04:10|||||||||1
1721732660000|2024-07-23 11:04:20|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|0
1721732680000|2024-07-23 11:04:40|41904.8|41884.8|41905.8|41885.8|41905.8|41885.8|41904.8|41884.8|3
1721732690000|2024-07-23 11:04:50|41907.3|41887.3|41909.4|41889.4|41909.4|41889.4|41907.3|41887.3|1
1721732700000|2024-07-23 11:05:00|41910.8|41890.8|41907.3|41887.3|41910.8|41890.8|41907.3|41887.3|1
1721732710000|2024-07-23 11:05:10|41906.3|41886.3|41907.3|41887.3|41907.3|41887.3|41906.3|41886.3|1
1721732720000|2024-07-23 11:05:20|41905.2|41885.2|41900.8|41880.8|41905.2|41885.2|41900.8|41880.8|2
1721732730000|2024-07-23 11:05:30|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|8
1721732740000|2024-07-23 11:05:40|||||||||2
1721732750000|2024-07-23 11:05:50|41900.8|41880.8|41898.8|41878.8|41902.3|41882.3|41898.8|41878.8|5
1721732760000|2024-07-23 11:06:00|41899.8|41879.8|41897.3|41877.3|41899.8|41879.8|41897.3|41877.3|4
1721732770000|2024-07-23 11:06:10|41895.8|41875.8|41897.3|41877.3|41898.3|41878.3|41895.8|41875.8|1
1721732780000|2024-07-23 11:06:20|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|0
1721732790000|2024-07-23 11:06:30|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|0
1721732800000|2024-07-23 11:06:40|41898.3|41878.3|41899.4|41879.4|41899.4|41879.4|41898.3|41878.3|1
1721732810000|2024-07-23 11:06:50|41897.3|41877.3|41898.8|41878.8|41898.8|41878.8|41897.3|41877.3|3
1721732820000|2024-07-23 11:07:00|41899.8|41879.8|41900.8|41880.8|41900.8|41880.8|41898.8|41878.8|2
1721732830000|2024-07-23 11:07:10|41895.8|41875.8|41875.8|41855.8|41895.8|41875.8|41875.8|41855.8|8
1721732840000|2024-07-23 11:07:20|41874.8|41854.8|41889.4|41869.4|41889.4|41869.4|41874.8|41854.8|12
1721732850000|2024-07-23 11:07:30|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|3
1721732860000|2024-07-23 11:07:40|41886.9|41866.9|41885.8|41865.8|41887.9|41867.9|41885.8|41865.8|1
1721732870000|2024-07-23 11:07:50|41886.9|41866.9|41885.8|41865.8|41887.9|41867.9|41885.8|41865.8|0
1721732880000|2024-07-23 11:08:00|41889.4|41869.4|41890.8|41870.8|41890.8|41870.8|41885.8|41865.8|5
1721732890000|2024-07-23 11:08:10|41893.8|41873.8|41896.9|41876.9|41896.9|41876.9|41893.8|41873.8|0
1721732900000|2024-07-23 11:08:20|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|41895.8|41875.8|1
1721732910000|2024-07-23 11:08:30|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|0
1721732920000|2024-07-23 11:08:40|41891.9|41871.9|41890.8|41870.8|41891.9|41871.9|41890.8|41870.8|0
1721732930000|2024-07-23 11:08:50|41886.9|41866.9|41887.9|41867.9|41887.9|41867.9|41885.8|41865.8|2
1721732940000|2024-07-23 11:09:00|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|2
1721732950000|2024-07-23 11:09:10|41887.3|41867.3|41890.8|41870.8|41890.8|41870.8|41887.3|41867.3|1
1721732970000|2024-07-23 11:09:30|41889.8|41869.8|41884.4|41864.4|41889.8|41869.8|41884.4|41864.4|4
1721732980000|2024-07-23 11:09:40|41881.9|41861.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|1
1721733000000|2024-07-23 11:10:00|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|41880.8|41860.8|7
1721733010000|2024-07-23 11:10:10|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|0
1721733020000|2024-07-23 11:10:20|41888.8|41868.8|41891.9|41871.9|41891.9|41871.9|41888.8|41868.8|0
1721733030000|2024-07-23 11:10:30|41893.3|41873.3|41891.9|41871.9|41893.3|41873.3|41891.9|41871.9|2
1721733040000|2024-07-23 11:10:40|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41885.8|41865.8|5
1721733050000|2024-07-23 11:10:50|41887.9|41867.9|41885.9|41865.9|41887.9|41867.9|41885.9|41865.9|0
1721733070000|2024-07-23 11:11:10|41886.9|41866.9|41883.4|41863.4|41886.9|41866.9|41883.4|41863.4|2
1721733090000|2024-07-23 11:11:30|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|1
1721733100000|2024-07-23 11:11:40|41879.4|41859.4|41878.4|41858.4|41879.4|41859.4|41875.9|41855.9|1
1721733110000|2024-07-23 11:11:50|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|3
1721733120000|2024-07-23 11:12:00|41884.4|41864.4|41880.9|41860.9|41884.4|41864.4|41880.9|41860.9|1
1721733130000|2024-07-23 11:12:10|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1721733140000|2024-07-23 11:12:20|41877.3|41857.3|41875.9|41855.9|41877.3|41857.3|41875.9|41855.9|3
1721733150000|2024-07-23 11:12:30|41879.4|41859.4|41893.8|41873.8|41893.8|41873.8|41879.4|41859.4|6
1721733170000|2024-07-23 11:12:50|41894.8|41874.8|41895.9|41875.9|41896.9|41876.9|41894.8|41874.8|5
1721733210000|2024-07-23 11:13:30|41893.4|41873.4|41892.3|41872.3|41893.4|41873.4|41892.3|41872.3|0
1721733220000|2024-07-23 11:13:40|41899.8|41879.8|41889.8|41869.8|41899.8|41879.8|41889.8|41869.8|33
1721733230000|2024-07-23 11:13:50|41888.4|41868.4|41886.3|41866.3|41888.4|41868.4|41886.3|41866.3|1
1721733240000|2024-07-23 11:14:00|41884.8|41864.8|41881.3|41861.3|41884.8|41864.8|41880.2|41860.2|0
1721733250000|2024-07-23 11:14:10|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|4
1721733260000|2024-07-23 11:14:20|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|2
1721733270000|2024-07-23 11:14:30|41879.8|41859.8|41883.8|41863.8|41884.8|41864.8|41879.8|41859.8|2
1721733300000|2024-07-23 11:15:00|41882.3|41862.3|41883.8|41863.8|41883.8|41863.8|41882.3|41862.3|2
1721733330000|2024-07-23 11:15:30|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|0
1721733340000|2024-07-23 11:15:40|41884.8|41864.8|41885.9|41865.9|41885.9|41865.9|41883.8|41863.8|0
1721733350000|2024-07-23 11:15:50|41883.8|41863.8|41885.9|41865.9|41885.9|41865.9|41883.8|41863.8|0
1721733360000|2024-07-23 11:16:00|41887.3|41867.3|41893.8|41873.8|41893.8|41873.8|41887.3|41867.3|7
1721733370000|2024-07-23 11:16:10|41895.9|41875.9|41907.3|41887.3|41907.3|41887.3|41895.9|41875.9|11
1721733380000|2024-07-23 11:16:20|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|5
1721733390000|2024-07-23 11:16:30|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|2
1721733400000|2024-07-23 11:16:40|41904.4|41884.4|41902.9|41882.9|41904.4|41884.4|41902.9|41882.9|0
1721733410000|2024-07-23 11:16:50|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41902.9|41882.9|0
1721733420000|2024-07-23 11:17:00|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41903.8|41883.8|5
1721733430000|2024-07-23 11:17:10|41907.3|41887.3|41907.3|41887.3|41908.4|41888.4|41904.8|41884.8|4
1721733440000|2024-07-23 11:17:20|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|0
1721733450000|2024-07-23 11:17:30|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|6
1721733460000|2024-07-23 11:17:40|41913|41893|41910.9|41890.9|41913|41893|41910.9|41890.9|0
1721733470000|2024-07-23 11:17:50|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|7
1721733480000|2024-07-23 11:18:00|41903.8|41883.8|41904.8|41884.8|41904.8|41884.8|41903.4|41883.4|0
1721733490000|2024-07-23 11:18:10|41902.3|41882.3|41904.8|41884.8|41905.9|41885.9|41902.3|41882.3|2
1721733500000|2024-07-23 11:18:20|41902.3|41882.3|41903.8|41883.8|41904.8|41884.8|41902.3|41882.3|1
1721733510000|2024-07-23 11:18:30|41902.3|41882.3|41900.9|41880.9|41902.3|41882.3|41900.9|41880.9|4
1721733520000|2024-07-23 11:18:40|41898.8|41878.8|41900.9|41880.9|41900.9|41880.9|41898.8|41878.8|10
1721733530000|2024-07-23 11:18:50|41898.8|41878.8|41902.3|41882.3|41902.3|41882.3|41898.8|41878.8|0
1721733550000|2024-07-23 11:19:10|||||||||3
1721733560000|2024-07-23 11:19:20|41909.8|41889.8|41910.9|41890.9|41910.9|41890.9|41909.8|41889.8|11
1721733570000|2024-07-23 11:19:30|||||||||2
1721733580000|2024-07-23 11:19:40|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41909.8|41889.8|1
1721733590000|2024-07-23 11:19:50|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|5
1721733600000|2024-07-23 11:20:00|41915.3|41895.3|41915.3|41895.3|41917.8|41897.8|41913.8|41893.8|4
1721733610000|2024-07-23 11:20:10|41913.8|41893.8|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|3
1721733620000|2024-07-23 11:20:20|41910.3|41890.3|41907.3|41887.3|41911.3|41891.3|41907.3|41887.3|3
1721733630000|2024-07-23 11:20:30|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|2
1721733640000|2024-07-23 11:20:40|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|41910.9|41890.9|4
1721733650000|2024-07-23 11:20:50|41907.3|41887.3|41905.9|41885.9|41907.3|41887.3|41905.9|41885.9|6
1721733660000|2024-07-23 11:21:00|41904.4|41884.4|41905.9|41885.9|41905.9|41885.9|41904.4|41884.4|6
1721733670000|2024-07-23 11:21:10|41904.8|41884.8|41902.4|41882.4|41904.8|41884.8|41900.9|41880.9|2
1721733680000|2024-07-23 11:21:20|41904.4|41884.4|41905.9|41885.9|41906.9|41886.9|41904.4|41884.4|6
1721733690000|2024-07-23 11:21:30|41903.4|41883.4|41885.9|41865.9|41903.4|41883.4|41885.9|41865.9|19
1721733700000|2024-07-23 11:21:40|41883.4|41863.4|41877.4|41857.4|41883.4|41863.4|41877.4|41857.4|5
1721733710000|2024-07-23 11:21:50|41874.4|41854.4|41876.5|41856.5|41876.5|41856.5|41874.4|41854.4|6
1721733720000|2024-07-23 11:22:00|41878|41858|41880.9|41860.9|41880.9|41860.9|41878|41858|1
1721733740000|2024-07-23 11:22:20|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|2
1721733750000|2024-07-23 11:22:30|41888.4|41868.4|41885.9|41865.9|41888.4|41868.4|41885.9|41865.9|2
1721733760000|2024-07-23 11:22:40|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|3
1721733770000|2024-07-23 11:22:50|41890.9|41870.9|41887.4|41867.4|41890.9|41870.9|41887.4|41867.4|2
1721733780000|2024-07-23 11:23:00|41888.4|41868.4|41890.9|41870.9|41890.9|41870.9|41888.4|41868.4|3
1721733790000|2024-07-23 11:23:10|41887.4|41867.4|41880.9|41860.9|41887.4|41867.4|41880.9|41860.9|4
1721733800000|2024-07-23 11:23:20|41882.4|41862.4|41883.4|41863.4|41883.4|41863.4|41882.4|41862.4|1
1721733810000|2024-07-23 11:23:30|41884.4|41864.4|41880.9|41860.9|41884.4|41864.4|41880.9|41860.9|1
1721733820000|2024-07-23 11:23:40|41883.8|41863.8|41885.9|41865.9|41885.9|41865.9|41883.8|41863.8|0
1721733830000|2024-07-23 11:23:50|41890.9|41870.9|41892.4|41872.4|41892.4|41872.4|41890.9|41870.9|0
1721733840000|2024-07-23 11:24:00|41893.4|41873.4|41890.9|41870.9|41894.4|41874.4|41890.9|41870.9|11
1721733850000|2024-07-23 11:24:10|41885.9|41865.9|41879.9|41859.9|41885.9|41865.9|41879.9|41859.9|16
1721733870000|2024-07-23 11:24:30|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|1
1721733900000|2024-07-23 11:25:00|41875.9|41855.9|41880.9|41860.9|41880.9|41860.9|41875.9|41855.9|5
1721733910000|2024-07-23 11:25:10|41885.9|41865.9|41889.9|41869.9|41889.9|41869.9|41885.9|41865.9|1
1721733920000|2024-07-23 11:25:20|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|1
1721733930000|2024-07-23 11:25:30|||||||||4
1721733940000|2024-07-23 11:25:40|41891.3|41871.3|41892.4|41872.4|41892.4|41872.4|41891.3|41871.3|4
1721733960000|2024-07-23 11:26:00|41893.4|41873.4|41898.8|41878.8|41898.8|41878.8|41893.4|41873.4|6
1721733970000|2024-07-23 11:26:10|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41898.4|41878.4|8
1721733980000|2024-07-23 11:26:20|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1721733990000|2024-07-23 11:26:30|41900.3|41880.3|41898.8|41878.8|41900.3|41880.3|41898.8|41878.8|2
1721734000000|2024-07-23 11:26:40|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|1
1721734010000|2024-07-23 11:26:50|41898.8|41878.8|41897.4|41877.4|41898.8|41878.8|41897.4|41877.4|5
1721734020000|2024-07-23 11:27:00|41895.9|41875.9|41890.9|41870.9|41895.9|41875.9|41890.9|41870.9|2
1721734030000|2024-07-23 11:27:10|41892.4|41872.4|41891.3|41871.3|41892.4|41872.4|41891.3|41871.3|1
1721734040000|2024-07-23 11:27:20|41889.9|41869.9|41883|41863|41889.9|41869.9|41883|41863|7
1721734050000|2024-07-23 11:27:30|41882|41862|41880.9|41860.9|41882|41862|41880.9|41860.9|0
1721734060000|2024-07-23 11:27:40|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|0
1721734070000|2024-07-23 11:27:50|41880.9|41860.9|41882.4|41862.4|41882.4|41862.4|41880.9|41860.9|1
1721734080000|2024-07-23 11:28:00|||||||||2
1721734090000|2024-07-23 11:28:10|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1721734100000|2024-07-23 11:28:20|41882.4|41862.4|41876.3|41856.3|41882.4|41862.4|41876.3|41856.3|15
1721734110000|2024-07-23 11:28:30|41874.9|41854.9|41870.9|41850.9|41874.9|41854.9|41870.9|41850.9|1
1721734130000|2024-07-23 11:28:50|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1721734140000|2024-07-23 11:29:00|41870.9|41850.9|41874.9|41854.9|41874.9|41854.9|41870.9|41850.9|1
1721734150000|2024-07-23 11:29:10|41875.9|41855.9|41872.4|41852.4|41875.9|41855.9|41872.4|41852.4|1
1721734170000|2024-07-23 11:29:30|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|11
1721734180000|2024-07-23 11:29:40|||||||||5
1721734190000|2024-07-23 11:29:50|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1721734200000|2024-07-23 11:30:00|41870.9|41850.9|41875.9|41855.9|41875.9|41855.9|41870.9|41850.9|4
1721734210000|2024-07-23 11:30:10|||||||||15
1721734220000|2024-07-23 11:30:20|41874.5|41854.5|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|2
1721734230000|2024-07-23 11:30:30|41873.8|41853.8|41875.9|41855.9|41877.4|41857.4|41873.8|41853.8|8
1721734240000|2024-07-23 11:30:40|41874.9|41854.9|41872.4|41852.4|41875.9|41855.9|41872.4|41852.4|13
1721734250000|2024-07-23 11:30:50|41867.4|41847.4|41853.8|41833.8|41867.4|41847.4|41853.8|41833.8|12
1721734260000|2024-07-23 11:31:00|41851.3|41831.3|41847.8|41827.8|41851.3|41831.3|41847.8|41827.8|2
1721734270000|2024-07-23 11:31:10|41845.3|41825.3|41845.3|41825.3|41846.3|41826.3|41845.3|41825.3|3
1721734280000|2024-07-23 11:31:20|41843.8|41823.8|41837.4|41817.4|41843.8|41823.8|41837.4|41817.4|6
1721734290000|2024-07-23 11:31:30|41833.8|41813.8|41830.3|41810.3|41833.8|41813.8|41830.3|41810.3|5
1721734300000|2024-07-23 11:31:40|41832.4|41812.4|41835.9|41815.9|41835.9|41815.9|41831.3|41811.3|3
1721734310000|2024-07-23 11:31:50|41833|41813|41833.9|41813.9|41833.9|41813.9|41830.9|41810.9|6
1721734320000|2024-07-23 11:32:00|41832.4|41812.4|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|6
1721734330000|2024-07-23 11:32:10|41837.4|41817.4|41835.9|41815.9|41837.4|41817.4|41835.9|41815.9|16
1721734340000|2024-07-23 11:32:20|41834.5|41814.5|41830.9|41810.9|41834.5|41814.5|41830.9|41810.9|7
1721734360000|2024-07-23 11:32:40|||||||||22
1721734380000|2024-07-23 11:33:00|41828|41808|41829.5|41809.5|41829.5|41809.5|41825.9|41805.9|0
1721734390000|2024-07-23 11:33:10|41830.9|41810.9|41828.4|41808.4|41830.9|41810.9|41828.4|41808.4|4
1721734400000|2024-07-23 11:33:20|41827.4|41807.4|41834.5|41814.5|41834.5|41814.5|41827.4|41807.4|7
1721734410000|2024-07-23 11:33:30|41835.9|41815.9|41835.9|41815.9|41839.5|41819.5|41835.9|41815.9|2
1721734420000|2024-07-23 11:33:40|41834.5|41814.5|41827|41807|41834.5|41814.5|41827|41807|3
1721734430000|2024-07-23 11:33:50|41829.5|41809.5|41828|41808|41829.5|41809.5|41828|41808|1
1721734440000|2024-07-23 11:34:00|41827|41807|41827|41807|41827|41807|41827|41807|0
1721734450000|2024-07-23 11:34:10|41828|41808|41825.9|41805.9|41828|41808|41825.9|41805.9|1
1721734460000|2024-07-23 11:34:20|41827|41807|41827|41807|41827|41807|41827|41807|11
1721734470000|2024-07-23 11:34:30|41825.9|41805.9|41824.5|41804.5|41825.9|41805.9|41824.5|41804.5|5
1721734490000|2024-07-23 11:34:50|41825.5|41805.5|41814.5|41794.5|41825.5|41805.5|41812|41792|8
1721734500000|2024-07-23 11:35:00|41815.5|41795.5|41821.6|41801.6|41821.6|41801.6|41815.5|41795.5|15
1721734510000|2024-07-23 11:35:10|41828|41808|41832|41812|41832|41812|41828|41808|7
1721734520000|2024-07-23 11:35:20|41833.4|41813.4|41828|41808|41834.5|41814.5|41828|41808|5
1721734530000|2024-07-23 11:35:30|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|41825.5|41805.5|2
1721734540000|2024-07-23 11:35:40|41825.5|41805.5|41819.1|41799.1|41826.6|41806.6|41819.1|41799.1|15
1721734550000|2024-07-23 11:35:50|41818|41798|41818|41798|41819.1|41799.1|41818|41798|1
1721734560000|2024-07-23 11:36:00|||||||||1
1721734580000|2024-07-23 11:36:20|41807.4|41787.4|41808|41788|41808|41788|41805.9|41785.9|22
1721734590000|2024-07-23 11:36:30|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|0
1721734600000|2024-07-23 11:36:40|41810.1|41790.1|41815.9|41795.9|41815.9|41795.9|41809.1|41789.1|2
1721734610000|2024-07-23 11:36:50|41817|41797|41820.9|41800.9|41820.9|41800.9|41817|41797|0
1721734620000|2024-07-23 11:37:00|41819.5|41799.5|41817.4|41797.4|41819.5|41799.5|41817.4|41797.4|5
1721734630000|2024-07-23 11:37:10|41815.9|41795.9|41814.5|41794.5|41815.9|41795.9|41814.5|41794.5|1
1721734640000|2024-07-23 11:37:20|41815.9|41795.9|41814.9|41794.9|41815.9|41795.9|41814.9|41794.9|3
1721734650000|2024-07-23 11:37:30|41812.4|41792.4|41814.9|41794.9|41814.9|41794.9|41812.4|41792.4|0
1721734660000|2024-07-23 11:37:40|41813.9|41793.9|41814.9|41794.9|41814.9|41794.9|41813.9|41793.9|2
1721734670000|2024-07-23 11:37:50|41812.4|41792.4|41811|41791|41812.4|41792.4|41811|41791|2
1721734680000|2024-07-23 11:38:00|||||||||1
1721734690000|2024-07-23 11:38:10|41814.9|41794.9|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|1
1721734700000|2024-07-23 11:38:20|41811.4|41791.4|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|1
1721734710000|2024-07-23 11:38:30|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|0
1721734720000|2024-07-23 11:38:40|41809.9|41789.9|41808.9|41788.9|41809.9|41789.9|41808.9|41788.9|0
1721734730000|2024-07-23 11:38:50|41807.4|41787.4|41803.5|41783.5|41807.4|41787.4|41803.5|41783.5|4
1721734740000|2024-07-23 11:39:00|41806|41786|41806|41786|41806|41786|41806|41786|1
1721734750000|2024-07-23 11:39:10|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|0
1721734760000|2024-07-23 11:39:20|41801|41781|41801|41781|41801|41781|41801|41781|5
1721734770000|2024-07-23 11:39:30|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|2
1721734780000|2024-07-23 11:39:40|41797.4|41777.4|41803.5|41783.5|41803.5|41783.5|41797.4|41777.4|9
1721734790000|2024-07-23 11:39:50|41804.9|41784.9|41808.5|41788.5|41808.5|41788.5|41804.9|41784.9|8
1721734800000|2024-07-23 11:40:00|41809.9|41789.9|41811|41791|41811|41791|41809.9|41789.9|6
1721734840000|2024-07-23 11:40:40|41816|41796|41821|41801|41821|41801|41816|41796|14
1721734850000|2024-07-23 11:40:50|41824.9|41804.9|41817.4|41797.4|41824.9|41804.9|41817.4|41797.4|25
1721734870000|2024-07-23 11:41:10|||||||||5
1721734880000|2024-07-23 11:41:20|41816.4|41796.4|41813.9|41793.9|41816.4|41796.4|41813.9|41793.9|1
1721734890000|2024-07-23 11:41:30|41814.9|41794.9|41813.9|41793.9|41814.9|41794.9|41813.9|41793.9|2
1721734900000|2024-07-23 11:41:40|41814.9|41794.9|41813|41793|41814.9|41794.9|41811|41791|10
1721734910000|2024-07-23 11:41:50|41812|41792|41811|41791|41812|41792|41809.5|41789.5|1
1721734920000|2024-07-23 11:42:00|41812|41792|41812|41792|41812|41792|41811|41791|0
1721734930000|2024-07-23 11:42:10|41811|41791|41826|41806|41829.9|41809.9|41811|41791|13
1721734940000|2024-07-23 11:42:20|41829.9|41809.9|41833.5|41813.5|41833.5|41813.5|41829.9|41809.9|48
1721734950000|2024-07-23 11:42:30|41832.4|41812.4|41833.5|41813.5|41833.5|41813.5|41832.4|41812.4|1
1721734960000|2024-07-23 11:42:40|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|3
1721734970000|2024-07-23 11:42:50|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|2
1721734980000|2024-07-23 11:43:00|41832.4|41812.4|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|2
1721734990000|2024-07-23 11:43:10|41833.9|41813.9|41842.4|41822.4|41842.4|41822.4|41833.9|41813.9|2
1721735000000|2024-07-23 11:43:20|41843.9|41823.9|41844.9|41824.9|41844.9|41824.9|41843.9|41823.9|2
1721735010000|2024-07-23 11:43:30|41847.4|41827.4|41858.1|41838.1|41858.1|41838.1|41844.9|41824.9|22
1721735020000|2024-07-23 11:43:40|41859.5|41839.5|41858.1|41838.1|41859.5|41839.5|41858.1|41838.1|1
1721735030000|2024-07-23 11:43:50|41856.6|41836.6|41858.1|41838.1|41858.1|41838.1|41856.6|41836.6|0
1721735040000|2024-07-23 11:44:00|41859.1|41839.1|41856.6|41836.6|41859.1|41839.1|41856.6|41836.6|5
1721735050000|2024-07-23 11:44:10|41859.1|41839.1|41858.1|41838.1|41860.6|41840.6|41858.1|41838.1|7
1721735060000|2024-07-23 11:44:20|41859.5|41839.5|41852|41832|41859.5|41839.5|41852|41832|8
1721735070000|2024-07-23 11:44:30|41848.1|41828.1|41848.5|41828.5|41848.5|41828.5|41847|41827|6
1721735080000|2024-07-23 11:44:40|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|1
1721735090000|2024-07-23 11:44:50|||||||||1
1721735100000|2024-07-23 11:45:00|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|6
1721735110000|2024-07-23 11:45:10|41849.5|41829.5|41852|41832|41852|41832|41849.5|41829.5|17
1721735120000|2024-07-23 11:45:20|41853.5|41833.5|41864.9|41844.9|41864.9|41844.9|41853.5|41833.5|5
1721735130000|2024-07-23 11:45:30|41866.4|41846.4|41863.5|41843.5|41867.4|41847.4|41863.5|41843.5|2
1721735140000|2024-07-23 11:45:40|41866|41846|41869.9|41849.9|41869.9|41849.9|41863.5|41843.5|3
1721735150000|2024-07-23 11:45:50|41868.5|41848.5|41866|41846|41868.5|41848.5|41866|41846|0
1721735160000|2024-07-23 11:46:00|||||||||1
1721735170000|2024-07-23 11:46:10|41867.4|41847.4|41868.9|41848.9|41869.9|41849.9|41867.4|41847.4|4
1721735180000|2024-07-23 11:46:20|41869.9|41849.9|41868.9|41848.9|41869.9|41849.9|41868.9|41848.9|2
1721735190000|2024-07-23 11:46:30|41866|41846|41866|41846|41866|41846|41866|41846|4
1721735200000|2024-07-23 11:46:40|41864.5|41844.5|41857.4|41837.4|41864.5|41844.5|41857.4|41837.4|0
1721735210000|2024-07-23 11:46:50|41856|41836|41856|41836|41856|41836|41856|41836|1
1721735220000|2024-07-23 11:47:00|41854.5|41834.5|41853.5|41833.5|41854.5|41834.5|41853.5|41833.5|2
1721735240000|2024-07-23 11:47:20|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|9
1721735250000|2024-07-23 11:47:30|41856|41836|41856|41836|41856|41836|41856|41836|1
1721735260000|2024-07-23 11:47:40|41855.6|41835.6|41854.5|41834.5|41857|41837|41854.5|41834.5|2
1721735280000|2024-07-23 11:48:00|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|1
1721735290000|2024-07-23 11:48:10|41856|41836|41856|41836|41856|41836|41856|41836|1
1721735300000|2024-07-23 11:48:20|41858.9|41838.9|41861|41841|41861|41841|41858.9|41838.9|2
1721735310000|2024-07-23 11:48:30|||||||||1
1721735320000|2024-07-23 11:48:40|41862.5|41842.5|41866|41846|41866|41846|41862.5|41842.5|2
1721735330000|2024-07-23 11:48:50|41867|41847|41873.9|41853.9|41873.9|41853.9|41867|41847|13
1721735340000|2024-07-23 11:49:00|41875|41855|41876|41856|41876|41856|41875|41855|0
1721735350000|2024-07-23 11:49:10|41877|41857|41876|41856|41878.1|41858.1|41876|41856|1
1721735360000|2024-07-23 11:49:20|||||||||1
1721735370000|2024-07-23 11:49:30|41875|41855|41875|41855|41876|41856|41875|41855|0
1721735380000|2024-07-23 11:49:40|41876|41856|41873.5|41853.5|41876|41856|41873.5|41853.5|1
1721735390000|2024-07-23 11:49:50|41872|41852|41871|41851|41872|41852|41871|41851|0
1721735400000|2024-07-23 11:50:00|41870|41850|41868.5|41848.5|41871|41851|41868.5|41848.5|1
1721735410000|2024-07-23 11:50:10|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|4
1721735420000|2024-07-23 11:50:20|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|0
1721735430000|2024-07-23 11:50:30|41866|41846|41870|41850|41870|41850|41866|41846|8
1721735440000|2024-07-23 11:50:40|41868.5|41848.5|41871.4|41851.4|41872.5|41852.5|41868.5|41848.5|1
1721735450000|2024-07-23 11:50:50|41872.5|41852.5|41876.4|41856.4|41876.4|41856.4|41872.5|41852.5|5
1721735460000|2024-07-23 11:51:00|41873.9|41853.9|41866|41846|41873.9|41853.9|41866|41846|14
1721735470000|2024-07-23 11:51:10|41867.5|41847.5|41868.5|41848.5|41868.5|41848.5|41867.5|41847.5|8
1721735480000|2024-07-23 11:51:20|41867.5|41847.5|41867.5|41847.5|41870|41850|41867.5|41847.5|2
1721735490000|2024-07-23 11:51:30|41861|41841|41855.4|41835.4|41861|41841|41855.4|41835.4|29
1721735500000|2024-07-23 11:51:40|41856.4|41836.4|41857.5|41837.5|41857.5|41837.5|41853.9|41833.9|2
1721735510000|2024-07-23 11:51:50|41855.4|41835.4|41852.5|41832.5|41855.4|41835.4|41852.5|41832.5|0
1721735520000|2024-07-23 11:52:00|41851.4|41831.4|41851.4|41831.4|41852.5|41832.5|41850.4|41830.4|1
1721735530000|2024-07-23 11:52:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|1
1721735540000|2024-07-23 11:52:20|41851.4|41831.4|41848.9|41828.9|41852.5|41832.5|41848.9|41828.9|5
1721735550000|2024-07-23 11:52:30|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|9
1721735560000|2024-07-23 11:52:40|41842.5|41822.5|41835|41815|41842.5|41822.5|41835|41815|13
1721735580000|2024-07-23 11:53:00|41836.4|41816.4|41837.5|41817.5|41837.5|41817.5|41836.4|41816.4|6
1721735590000|2024-07-23 11:53:10|||||||||2
1721735600000|2024-07-23 11:53:20|41836|41816|41835|41815|41836|41816|41835|41815|0
1721735610000|2024-07-23 11:53:30|41836|41816|41837.5|41817.5|41837.5|41817.5|41836|41816|0
1721735620000|2024-07-23 11:53:40|41838.5|41818.5|41837.5|41817.5|41838.5|41818.5|41837.5|41817.5|2
1721735630000|2024-07-23 11:53:50|41838.5|41818.5|41831|41811|41838.5|41818.5|41831|41811|7
1721735640000|2024-07-23 11:54:00|41828.5|41808.5|41828.5|41808.5|41830|41810|41828.5|41808.5|5
1721735650000|2024-07-23 11:54:10|41827.1|41807.1|41826|41806|41827.1|41807.1|41826|41806|6
1721735660000|2024-07-23 11:54:20|||||||||1
1721735670000|2024-07-23 11:54:30|41825|41805|41830|41810|41830|41810|41825|41805|9
1721735680000|2024-07-23 11:54:40|41825|41805|41823.5|41803.5|41826|41806|41823.5|41803.5|15
1721735690000|2024-07-23 11:54:50|41825|41805|41826|41806|41826|41806|41825|41805|1
1721735700000|2024-07-23 11:55:00|41823.5|41803.5|41826|41806|41826|41806|41823.5|41803.5|1
1721735710000|2024-07-23 11:55:10|41825|41805|41822.5|41802.5|41825|41805|41821.4|41801.4|6
1721735720000|2024-07-23 11:55:20|41818.9|41798.9|41817.5|41797.5|41818.9|41798.9|41817.5|41797.5|27
1721735730000|2024-07-23 11:55:30|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|2
1721735740000|2024-07-23 11:55:40|41813.5|41793.5|41804.6|41784.6|41813.5|41793.5|41804.6|41784.6|25
1721735750000|2024-07-23 11:55:50|41808.1|41788.1|41803.1|41783.1|41808.1|41788.1|41803.1|41783.1|3
1721735760000|2024-07-23 11:56:00|||||||||1
1721735770000|2024-07-23 11:56:10|41801.6|41781.6|41805.6|41785.6|41805.6|41785.6|41801.6|41781.6|11
1721735780000|2024-07-23 11:56:20|41807.1|41787.1|41808.1|41788.1|41808.1|41788.1|41807.1|41787.1|3
1721735800000|2024-07-23 11:56:40|41809.6|41789.6|41804.6|41784.6|41809.6|41789.6|41804.6|41784.6|22
1721735810000|2024-07-23 11:56:50|41807.1|41787.1|41808.5|41788.5|41808.5|41788.5|41806|41786|2
1721735820000|2024-07-23 11:57:00|41809.6|41789.6|41811|41791|41811|41791|41809.6|41789.6|10
1721735830000|2024-07-23 11:57:10|41812.5|41792.5|41811|41791|41813.9|41793.9|41811|41791|1
1721735840000|2024-07-23 11:57:20|41808.5|41788.5|41804.6|41784.6|41808.5|41788.5|41804.6|41784.6|1
1721735850000|2024-07-23 11:57:30|41803.1|41783.1|41801|41781|41803.1|41783.1|41799.6|41779.6|4
1721735860000|2024-07-23 11:57:40|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|2
1721735870000|2024-07-23 11:57:50|41798.5|41778.5|41796|41776|41798.5|41778.5|41796|41776|2
1721735880000|2024-07-23 11:58:00|41797.1|41777.1|41803.5|41783.5|41803.5|41783.5|41797.1|41777.1|5
1721735890000|2024-07-23 11:58:10|41805|41785|41806|41786|41806|41786|41805|41785|0
1721735900000|2024-07-23 11:58:20|41807.1|41787.1|41811|41791|41811|41791|41807.1|41787.1|7
1721735910000|2024-07-23 11:58:30|41812.1|41792.1|41811|41791|41812.1|41792.1|41811|41791|3
1721735920000|2024-07-23 11:58:40|41808.9|41788.9|41811|41791|41811|41791|41808.9|41788.9|0
1721735930000|2024-07-23 11:58:50|41810|41790|41807.5|41787.5|41812.5|41792.5|41807.5|41787.5|2
1721735940000|2024-07-23 11:59:00|41810|41790|41806|41786|41810|41790|41806|41786|13
1721735950000|2024-07-23 11:59:10|41805|41785|41805|41785|41805|41785|41805|41785|0
1721735960000|2024-07-23 11:59:20|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|1
1721735970000|2024-07-23 11:59:30|||||||||1
1721735980000|2024-07-23 11:59:40|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|15
1721735990000|2024-07-23 11:59:50|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|0
1721736000000|2024-07-23 12:00:00|41808.5|41788.5|41815|41795|41815|41795|41808.5|41788.5|15
1721736010000|2024-07-23 12:00:10|41816.5|41796.5|41822.5|41802.5|41822.5|41802.5|41816.5|41796.5|20
1721736020000|2024-07-23 12:00:20|41821.5|41801.5|41814|41794|41821.5|41801.5|41814|41794|28
1721736030000|2024-07-23 12:00:30|41815|41795|41815|41795|41817.5|41797.5|41814|41794|4
1721736040000|2024-07-23 12:00:40|41812.5|41792.5|41817.5|41797.5|41817.5|41797.5|41812.5|41792.5|2
1721736050000|2024-07-23 12:00:50|41814.6|41794.6|41812.5|41792.5|41814.6|41794.6|41812.5|41792.5|1
1721736060000|2024-07-23 12:01:00|41811.5|41791.5|41807.5|41787.5|41811.5|41791.5|41806.5|41786.5|9
1721736070000|2024-07-23 12:01:10|41808.5|41788.5|41804.6|41784.6|41808.5|41788.5|41800|41780|28
1721736080000|2024-07-23 12:01:20|41806|41786|41809.6|41789.6|41809.6|41789.6|41806|41786|5
1721736090000|2024-07-23 12:01:30|41808.1|41788.1|41809.6|41789.6|41809.6|41789.6|41808.1|41788.1|3
1721736100000|2024-07-23 12:01:40|41808.1|41788.1|41807.1|41787.1|41808.1|41788.1|41805.6|41785.6|1
1721736110000|2024-07-23 12:01:50|41805.6|41785.6|41810.6|41790.6|41810.6|41790.6|41803.1|41783.1|7
1721736120000|2024-07-23 12:02:00|41809.6|41789.6|41808.1|41788.1|41809.6|41789.6|41808.1|41788.1|2
1721736130000|2024-07-23 12:02:10|41810.6|41790.6|41833.1|41813.1|41833.1|41813.1|41810.6|41790.6|17
1721736140000|2024-07-23 12:02:20|41831.7|41811.7|41833.1|41813.1|41833.1|41813.1|41831.7|41811.7|18
1721736150000|2024-07-23 12:02:30|41834.6|41814.6|41829.6|41809.6|41834.6|41814.6|41829.6|41809.6|7
1721736160000|2024-07-23 12:02:40|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|1
1721736170000|2024-07-23 12:02:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|2
1721736180000|2024-07-23 12:03:00|41824.6|41804.6|41821.2|41801.2|41825.6|41805.6|41821.2|41801.2|7
1721736190000|2024-07-23 12:03:10|41818.7|41798.7|41816.7|41796.7|41818.7|41798.7|41815.2|41795.2|3
1721736200000|2024-07-23 12:03:20|41817.7|41797.7|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|6
1721736210000|2024-07-23 12:03:30|41814.2|41794.2|41811.7|41791.7|41814.2|41794.2|41811.7|41791.7|4
1721736220000|2024-07-23 12:03:40|41810.6|41790.6|41811.7|41791.7|41811.7|41791.7|41810.6|41790.6|2
1721736230000|2024-07-23 12:03:50|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|41806.7|41786.7|7
1721736240000|2024-07-23 12:04:00|41809.2|41789.2|41807.7|41787.7|41810.2|41790.2|41803.7|41783.7|10
1721736250000|2024-07-23 12:04:10|41806.7|41786.7|41805.2|41785.2|41806.7|41786.7|41805.2|41785.2|0
1721736260000|2024-07-23 12:04:20|41803.7|41783.7|41804.8|41784.8|41804.8|41784.8|41802.7|41782.7|44
1721736270000|2024-07-23 12:04:30|41806.2|41786.2|41807.3|41787.3|41807.3|41787.3|41806.2|41786.2|21
1721736280000|2024-07-23 12:04:40|41808.8|41788.8|41807.3|41787.3|41808.8|41788.8|41807.3|41787.3|6
1721736290000|2024-07-23 12:04:50|41808.8|41788.8|41807.7|41787.7|41810.2|41790.2|41807.3|41787.3|24
1721736300000|2024-07-23 12:05:00|41810.2|41790.2|41807.7|41787.7|41810.2|41790.2|41807.7|41787.7|2
1721736310000|2024-07-23 12:05:10|41805.2|41785.2|41801.7|41781.7|41805.2|41785.2|41801.7|41781.7|5
1721736320000|2024-07-23 12:05:20|41800.6|41780.6|41816.7|41796.7|41816.7|41796.7|41800.6|41780.6|138
1721736330000|2024-07-23 12:05:30|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|11
1721736340000|2024-07-23 12:05:40|41820.6|41800.6|41822.7|41802.7|41823.8|41803.8|41820.6|41800.6|102
1721736350000|2024-07-23 12:05:50|41817.7|41797.7|41814.8|41794.8|41817.7|41797.7|41813.8|41793.8|15
1721736360000|2024-07-23 12:06:00|41817.7|41797.7|41822.3|41802.3|41822.3|41802.3|41817.7|41797.7|31
1721736370000|2024-07-23 12:06:10|41820.8|41800.8|41824.8|41804.8|41824.8|41804.8|41820.8|41800.8|27
1721736380000|2024-07-23 12:06:20|41826.3|41806.3|41836.9|41816.9|41836.9|41816.9|41826.3|41806.3|23
1721736390000|2024-07-23 12:06:30|41835.8|41815.8|41838.8|41818.8|41844.4|41824.4|41835.8|41815.8|44
1721736400000|2024-07-23 12:06:40|41835.2|41815.2|41838.8|41818.8|41838.8|41818.8|41835.2|41815.2|2
1721736410000|2024-07-23 12:06:50|41837.3|41817.3|41838.8|41818.8|41838.8|41818.8|41836.3|41816.3|1
1721736420000|2024-07-23 12:07:00|41843.8|41823.8|41855.2|41835.2|41855.2|41835.2|41843.8|41823.8|15
1721736430000|2024-07-23 12:07:10|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|41851.7|41831.7|10
1721736440000|2024-07-23 12:07:20|41863.1|41843.1|41868.1|41848.1|41868.1|41848.1|41863.1|41843.1|10
1721736450000|2024-07-23 12:07:30|41865.2|41845.2|41860.2|41840.2|41865.2|41845.2|41860.2|41840.2|12
1721736460000|2024-07-23 12:07:40|41859.2|41839.2|41856.7|41836.7|41860.2|41840.2|41856.7|41836.7|2
1721736470000|2024-07-23 12:07:50|41854.2|41834.2|41856.7|41836.7|41858.8|41838.8|41854.2|41834.2|9
1721736480000|2024-07-23 12:08:00|41854.2|41834.2|41851.7|41831.7|41855.2|41835.2|41851.7|41831.7|6
1721736490000|2024-07-23 12:08:10|41850.6|41830.6|41843.8|41823.8|41850.6|41830.6|41843.8|41823.8|6
1721736500000|2024-07-23 12:08:20|41840.2|41820.2|41839.2|41819.2|41840.2|41820.2|41839.2|41819.2|2
1721736510000|2024-07-23 12:08:30|41837.7|41817.7|41836.7|41816.7|41837.7|41817.7|41836.7|41816.7|0
1721736520000|2024-07-23 12:08:40|41835.2|41815.2|41827.7|41807.7|41835.2|41815.2|41827.7|41807.7|4
1721736530000|2024-07-23 12:08:50|41826.3|41806.3|41817.3|41797.3|41826.3|41806.3|41817.3|41797.3|6
1721736540000|2024-07-23 12:09:00|41816.9|41796.9|41827.3|41807.3|41827.3|41807.3|41813.8|41793.8|26
1721736550000|2024-07-23 12:09:10|41828.8|41808.8|41833.8|41813.8|41833.8|41813.8|41828.8|41808.8|13
1721736560000|2024-07-23 12:09:20|41834.8|41814.8|41835.2|41815.2|41835.2|41815.2|41833.8|41813.8|1
1721736570000|2024-07-23 12:09:30|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|1
1721736580000|2024-07-23 12:09:40|41836.3|41816.3|41835.2|41815.2|41836.3|41816.3|41833.8|41813.8|1
1721736590000|2024-07-23 12:09:50|41833.8|41813.8|41822.7|41802.7|41833.8|41813.8|41822.7|41802.7|15
1721736600000|2024-07-23 12:10:00|41821.3|41801.3|41813.8|41793.8|41821.3|41801.3|41813.8|41793.8|12
1721736610000|2024-07-23 12:10:10|41814.8|41794.8|41815.9|41795.9|41818.8|41798.8|41814.8|41794.8|12
1721736620000|2024-07-23 12:10:20|41814.8|41794.8|41817.3|41797.3|41817.3|41797.3|41813.8|41793.8|7
1721736630000|2024-07-23 12:10:30|41818.8|41798.8|41820.9|41800.9|41820.9|41800.9|41818.8|41798.8|4
1721736640000|2024-07-23 12:10:40|41825.2|41805.2|41824.8|41804.8|41828.8|41808.8|41824.8|41804.8|9
1721736650000|2024-07-23 12:10:50|41828.8|41808.8|41829.8|41809.8|41829.8|41809.8|41828.8|41808.8|5
1721736660000|2024-07-23 12:11:00|41831.3|41811.3|41838.8|41818.8|41838.8|41818.8|41831.3|41811.3|9
1721736670000|2024-07-23 12:11:10|41839.8|41819.8|41843.8|41823.8|41843.8|41823.8|41838.8|41818.8|3
1721736680000|2024-07-23 12:11:20|41845.9|41825.9|41843.8|41823.8|41845.9|41825.9|41843.8|41823.8|13
1721736700000|2024-07-23 12:11:40|41844.8|41824.8|41849.8|41829.8|41849.8|41829.8|41844.8|41824.8|6
1721736710000|2024-07-23 12:11:50|41850.9|41830.9|41859.8|41839.8|41859.8|41839.8|41850.9|41830.9|11
1721736720000|2024-07-23 12:12:00|||||||||2
1721736730000|2024-07-23 12:12:10|41858.8|41838.8|41859.8|41839.8|41859.8|41839.8|41858.8|41838.8|5
1721736740000|2024-07-23 12:12:20|41862.3|41842.3|41863.4|41843.4|41863.4|41843.4|41862.3|41842.3|4
1721736750000|2024-07-23 12:12:30|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|18
1721736760000|2024-07-23 12:12:40|41860.2|41840.2|41847.3|41827.3|41860.2|41840.2|41845.2|41825.2|72
1721736770000|2024-07-23 12:12:50|||||||||4
1721736780000|2024-07-23 12:13:00|41856.3|41836.3|41857.3|41837.3|41857.3|41837.3|41856.3|41836.3|8
1721736790000|2024-07-23 12:13:10|41855.9|41835.9|41854.8|41834.8|41855.9|41835.9|41850.9|41830.9|11
1721736800000|2024-07-23 12:13:20|41855.9|41835.9|41858.8|41838.8|41859.8|41839.8|41855.9|41835.9|7
1721736810000|2024-07-23 12:13:30|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1721736820000|2024-07-23 12:13:40|41856.3|41836.3|41856.3|41836.3|41857.3|41837.3|41856.3|41836.3|0
1721736830000|2024-07-23 12:13:50|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|3
1721736840000|2024-07-23 12:14:00|41850.9|41830.9|41843.8|41823.8|41850.9|41830.9|41842.7|41822.7|14
1721736850000|2024-07-23 12:14:10|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|0
1721736860000|2024-07-23 12:14:20|41846.3|41826.3|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|9
1721736870000|2024-07-23 12:14:30|41846.3|41826.3|41844.8|41824.8|41846.3|41826.3|41843.8|41823.8|2
1721736880000|2024-07-23 12:14:40|41843.8|41823.8|41843.8|41823.8|41844.8|41824.8|41843.8|41823.8|6
1721736890000|2024-07-23 12:14:50|41846.3|41826.3|41850.2|41830.2|41850.2|41830.2|41846.3|41826.3|11
1721736900000|2024-07-23 12:15:00|41851.3|41831.3|41857.3|41837.3|41857.3|41837.3|41851.3|41831.3|5
1721736910000|2024-07-23 12:15:10|41858.8|41838.8|41859.8|41839.8|41859.8|41839.8|41858.8|41838.8|3
1721736920000|2024-07-23 12:15:20|41861.3|41841.3|41857.3|41837.3|41862.3|41842.3|41857.3|41837.3|23
1721736930000|2024-07-23 12:15:30|41855.9|41835.9|41854.4|41834.4|41855.9|41835.9|41854.4|41834.4|2
1721736940000|2024-07-23 12:15:40|||||||||1
1721736950000|2024-07-23 12:15:50|41850.9|41830.9|41842.3|41822.3|41850.9|41830.9|41842.3|41822.3|7
1721736960000|2024-07-23 12:16:00|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|41840.9|41820.9|3
1721736970000|2024-07-23 12:16:10|41839.4|41819.4|41835.9|41815.9|41840.9|41820.9|41835.9|41815.9|5
1721736980000|2024-07-23 12:16:20|41834.8|41814.8|41830.9|41810.9|41834.8|41814.8|41830.9|41810.9|18
1721736990000|2024-07-23 12:16:30|41828.4|41808.4|41820.9|41800.9|41828.4|41808.4|41820.9|41800.9|26
1721737000000|2024-07-23 12:16:40|41819.4|41799.4|41808|41788|41819.4|41799.4|41808|41788|9
1721737010000|2024-07-23 12:16:50|41809.4|41789.4|41815.9|41795.9|41815.9|41795.9|41809.4|41789.4|9
1721737020000|2024-07-23 12:17:00|41814.4|41794.4|41815.9|41795.9|41816.9|41796.9|41814.4|41794.4|5
1721737030000|2024-07-23 12:17:10|41816.9|41796.9|41815.9|41795.9|41816.9|41796.9|41815.9|41795.9|3
1721737040000|2024-07-23 12:17:20|41816.9|41796.9|41815.9|41795.9|41816.9|41796.9|41815.9|41795.9|1
1721737050000|2024-07-23 12:17:30|41816.9|41796.9|41815.5|41795.5|41816.9|41796.9|41815.5|41795.5|6
1721737060000|2024-07-23 12:17:40|41813|41793|41811.5|41791.5|41813|41793|41811.5|41791.5|4
1721737070000|2024-07-23 12:17:50|41814|41794|41814|41794|41814|41794|41814|41794|8
1721737080000|2024-07-23 12:18:00|41813|41793|41808|41788|41813|41793|41808|41788|8
1721737090000|2024-07-23 12:18:10|41809|41789|41810|41790|41810|41790|41806.5|41786.5|10
1721737100000|2024-07-23 12:18:20|41808.6|41788.6|41811.1|41791.1|41811.1|41791.1|41808.6|41788.6|2
1721737110000|2024-07-23 12:18:30|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|5
1721737120000|2024-07-23 12:18:40|41811.1|41791.1|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|17
1721737130000|2024-07-23 12:18:50|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41805|41785|17
1721737140000|2024-07-23 12:19:00|41805|41785|41805|41785|41805|41785|41805|41785|2
1721737150000|2024-07-23 12:19:10|41806.5|41786.5|41805|41785|41807.5|41787.5|41805|41785|11
1721737160000|2024-07-23 12:19:20|41804|41784|41805|41785|41805|41785|41804|41784|27
1721737170000|2024-07-23 12:19:30|41805.1|41785.1|41802.6|41782.6|41805.1|41785.1|41801.5|41781.5|1
1721737180000|2024-07-23 12:19:40|41801.5|41781.5|41803.6|41783.6|41805.1|41785.1|41801.5|41781.5|1
1721737190000|2024-07-23 12:19:50|41804|41784|41805.1|41785.1|41807.6|41787.6|41804|41784|20
1721737200000|2024-07-23 12:20:00|41804|41784|41810.1|41790.1|41810.1|41790.1|41804|41784|18
1721737210000|2024-07-23 12:20:10|41806.1|41786.1|41803.6|41783.6|41806.1|41786.1|41803.6|41783.6|6
1721737220000|2024-07-23 12:20:20|41802.6|41782.6|41801.5|41781.5|41802.6|41782.6|41801.5|41781.5|4
1721737230000|2024-07-23 12:20:30|41799|41779|41795.1|41775.1|41799|41779|41795.1|41775.1|29
1721737240000|2024-07-23 12:20:40|41792.6|41772.6|41791.1|41771.1|41793.6|41773.6|41790.1|41770.1|4
1721737250000|2024-07-23 12:20:50|41794|41774|41800.7|41780.7|41803.2|41783.2|41794|41774|106
1721737260000|2024-07-23 12:21:00|41799.6|41779.6|41801.1|41781.1|41802.1|41782.1|41799.6|41779.6|10
1721737270000|2024-07-23 12:21:10|41797.1|41777.1|41798.6|41778.6|41799.6|41779.6|41795.1|41775.1|39
1721737280000|2024-07-23 12:21:20|41800.1|41780.1|41796.5|41776.5|41802.6|41782.6|41795.5|41775.5|31
1721737290000|2024-07-23 12:21:30|41798|41778|41799|41779|41799|41779|41798|41778|23
1721737300000|2024-07-23 12:21:40|41798|41778|41794|41774|41798|41778|41794|41774|9
1721737310000|2024-07-23 12:21:50|41789|41769|41785.1|41765.1|41789|41769|41785.1|41765.1|11
1721737320000|2024-07-23 12:22:00|41781.1|41761.1|41776.1|41756.1|41781.1|41761.1|41773.6|41753.6|23
1721737330000|2024-07-23 12:22:10|41777.1|41757.1|41773.6|41753.6|41778.6|41758.6|41773.6|41753.6|50
1721737340000|2024-07-23 12:22:20|41775.1|41755.1|41776.1|41756.1|41778.6|41758.6|41775.1|41755.1|12
1721737350000|2024-07-23 12:22:30|41773.6|41753.6|41777.1|41757.1|41777.1|41757.1|41773.6|41753.6|10
1721737360000|2024-07-23 12:22:40|41780.1|41760.1|41794|41774|41795.1|41775.1|41780.1|41760.1|19
1721737370000|2024-07-23 12:22:50|41792.6|41772.6|41791.5|41771.5|41792.6|41772.6|41790.5|41770.5|10
1721737380000|2024-07-23 12:23:00|41790.5|41770.5|41785.1|41765.1|41790.5|41770.5|41785.1|41765.1|2
1721737400000|2024-07-23 12:23:20|41783.6|41763.6|41778.6|41758.6|41783.6|41763.6|41778.6|41758.6|8
1721737410000|2024-07-23 12:23:30|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|41776.1|41756.1|12
1721737420000|2024-07-23 12:23:40|41774.6|41754.6|41771.1|41751.1|41774.6|41754.6|41771.1|41751.1|20
1721737430000|2024-07-23 12:23:50|41769.6|41749.6|41771.1|41751.1|41771.1|41751.1|41769.6|41749.6|1
1721737440000|2024-07-23 12:24:00|41769.6|41749.6|41759.6|41739.6|41769.6|41749.6|41759.6|41739.6|17
1721737450000|2024-07-23 12:24:10|41759.7|41739.7|41756.1|41736.1|41762.2|41742.2|41756.1|41736.1|40
1721737460000|2024-07-23 12:24:20|||||||||3
1721737470000|2024-07-23 12:24:30|41753.2|41733.2|41751.1|41731.1|41753.2|41733.2|41751.1|41731.1|8
1721737480000|2024-07-23 12:24:40|41748.6|41728.6|41749.7|41729.7|41752.2|41732.2|41747.2|41727.2|17
1721737490000|2024-07-23 12:24:50|41747.2|41727.2|41748.2|41728.2|41753.2|41733.2|41747.2|41727.2|23
1721737500000|2024-07-23 12:25:00|41750.7|41730.7|41740.7|41720.7|41750.7|41730.7|41738.2|41718.2|50
1721737510000|2024-07-23 12:25:10|41742.2|41722.2|41745.7|41725.7|41745.7|41725.7|41742.2|41722.2|18
1721737520000|2024-07-23 12:25:20|41747.2|41727.2|41744.2|41724.2|41748.2|41728.2|41743.2|41723.2|14
1721737530000|2024-07-23 12:25:30|41742.2|41722.2|41742.2|41722.2|41743.2|41723.2|41740.7|41720.7|13
1721737540000|2024-07-23 12:25:40|41743.2|41723.2|41735.3|41715.3|41743.2|41723.2|41735.3|41715.3|23
1721737550000|2024-07-23 12:25:50|41734.2|41714.2|41735.3|41715.3|41735.3|41715.3|41732.8|41712.8|28
1721737560000|2024-07-23 12:26:00|41733.8|41713.8|41735.3|41715.3|41735.3|41715.3|41732.8|41712.8|15
1721737570000|2024-07-23 12:26:10|41732.8|41712.8|41724.2|41704.2|41734.2|41714.2|41724.2|41704.2|19
1721737580000|2024-07-23 12:26:20|41726.7|41706.7|41727.8|41707.8|41727.8|41707.8|41726.7|41706.7|18
1721737590000|2024-07-23 12:26:30|41729.2|41709.2|41742.8|41722.8|41745.3|41725.3|41729.2|41709.2|37
1721737600000|2024-07-23 12:26:40|41745.3|41725.3|41750.3|41730.3|41751.3|41731.3|41745.3|41725.3|27
1721737610000|2024-07-23 12:26:50|41751.3|41731.3|41752.4|41732.4|41752.4|41732.4|41751.3|41731.3|4
1721737620000|2024-07-23 12:27:00|41755.3|41735.3|41760.3|41740.3|41760.3|41740.3|41755.3|41735.3|38
1721737630000|2024-07-23 12:27:10|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|7
1721737640000|2024-07-23 12:27:20|41754.2|41734.2|41755.3|41735.3|41755.3|41735.3|41754.2|41734.2|6
1721737650000|2024-07-23 12:27:30|41756.3|41736.3|41755.3|41735.3|41756.3|41736.3|41754.2|41734.2|1
1721737660000|2024-07-23 12:27:40|41756.3|41736.3|41757.8|41737.8|41764.2|41744.2|41756.3|41736.3|17
1721737670000|2024-07-23 12:27:50|41756.3|41736.3|41757.8|41737.8|41757.8|41737.8|41756.3|41736.3|3
1721737680000|2024-07-23 12:28:00|41756.3|41736.3|41756.7|41736.7|41756.7|41736.7|41755.3|41735.3|4
1721737690000|2024-07-23 12:28:10|41757.8|41737.8|41753.2|41733.2|41757.8|41737.8|41753.2|41733.2|2
1721737700000|2024-07-23 12:28:20|41751.7|41731.7|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|3
1721737710000|2024-07-23 12:28:30|41751.7|41731.7|41750.3|41730.3|41755.3|41735.3|41750.3|41730.3|1
1721737720000|2024-07-23 12:28:40|41748.8|41728.8|41750.3|41730.3|41750.3|41730.3|41748.8|41728.8|3
1721737730000|2024-07-23 12:28:50|41751.8|41731.8|41753.8|41733.8|41753.8|41733.8|41751.8|41731.8|14
1721737740000|2024-07-23 12:29:00|41752.8|41732.8|41751.8|41731.8|41752.8|41732.8|41749.3|41729.3|9
1721737750000|2024-07-23 12:29:10|41750.3|41730.3|41750.3|41730.3|41751.3|41731.3|41748.8|41728.8|18
1721737760000|2024-07-23 12:29:20|41748.8|41728.8|41747.4|41727.4|41748.8|41728.8|41747.4|41727.4|5
1721737770000|2024-07-23 12:29:30|41745.9|41725.9|41743.4|41723.4|41745.9|41725.9|41743.4|41723.4|6
1721737780000|2024-07-23 12:29:40|41742.4|41722.4|41739.9|41719.9|41743.4|41723.4|41739.9|41719.9|4
1721737790000|2024-07-23 12:29:50|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|3
1721737800000|2024-07-23 12:30:00|41742.4|41722.4|41741.3|41721.3|41742.4|41722.4|41741.3|41721.3|29
1721737810000|2024-07-23 12:30:10|41737.4|41717.4|41736.3|41716.3|41737.4|41717.4|41735.3|41715.3|10
1721737820000|2024-07-23 12:30:20|41737.4|41717.4|41740.9|41720.9|41740.9|41720.9|41737.4|41717.4|9
1721737830000|2024-07-23 12:30:30|41739.9|41719.9|41737.4|41717.4|41739.9|41719.9|41737.4|41717.4|12
1721737840000|2024-07-23 12:30:40|41735.9|41715.9|41727.4|41707.4|41736.3|41716.3|41727.4|41707.4|26
1721737850000|2024-07-23 12:30:50|41731.3|41711.3|41729.9|41709.9|41732.4|41712.4|41729.9|41709.9|12
1721737860000|2024-07-23 12:31:00|41728.4|41708.4|41729.9|41709.9|41729.9|41709.9|41727.4|41707.4|6
1721737870000|2024-07-23 12:31:10|41732.4|41712.4|41732.4|41712.4|41734.9|41714.9|41727.4|41707.4|31
1721737880000|2024-07-23 12:31:20|41731.3|41711.3|41729.9|41709.9|41731.3|41711.3|41727.4|41707.4|28
1721737890000|2024-07-23 12:31:30|41727.4|41707.4|41731.3|41711.3|41732.4|41712.4|41726.3|41706.3|6
1721737900000|2024-07-23 12:31:40|41729.9|41709.9|41731.3|41711.3|41731.3|41711.3|41727.4|41707.4|26
1721737910000|2024-07-23 12:31:50|41729.9|41709.9|41727.4|41707.4|41732.4|41712.4|41727.4|41707.4|23
1721737920000|2024-07-23 12:32:00|41726.3|41706.3|41725.3|41705.3|41726.3|41706.3|41725.3|41705.3|3
1721737930000|2024-07-23 12:32:10|41723.8|41703.8|41722.4|41702.4|41723.8|41703.8|41719.9|41699.9|22
1721737940000|2024-07-23 12:32:20|41721.3|41701.3|41721.3|41701.3|41722.4|41702.4|41719.9|41699.9|41
1721737960000|2024-07-23 12:32:40|41722.4|41702.4|41721.3|41701.3|41727.4|41707.4|41721.3|41701.3|17
1721737970000|2024-07-23 12:32:50|41718.4|41698.4|41716.3|41696.3|41718.4|41698.4|41716.3|41696.3|37
1721737980000|2024-07-23 12:33:00|41715.3|41695.3|41710.3|41690.3|41715.3|41695.3|41710.3|41690.3|16
1721737990000|2024-07-23 12:33:10|41709.3|41689.3|41710.3|41690.3|41710.3|41690.3|41709.3|41689.3|21
1721738000000|2024-07-23 12:33:20|41703.9|41683.9|41702|41682|41704.5|41684.5|41702|41682|58
1721738010000|2024-07-23 12:33:30|41700.5|41680.5|41704.5|41684.5|41704.5|41684.5|41699.5|41679.5|27
1721738020000|2024-07-23 12:33:40|41707|41687|41708.4|41688.4|41708.4|41688.4|41707|41687|13
1721738030000|2024-07-23 12:33:50|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|3
1721738040000|2024-07-23 12:34:00|41704.5|41684.5|41703.4|41683.4|41705.5|41685.5|41703.4|41683.4|36
1721738050000|2024-07-23 12:34:10|41707|41687|41707|41687|41707|41687|41707|41687|7
1721738060000|2024-07-23 12:34:20|41705.9|41685.9|41703.4|41683.4|41705.9|41685.9|41702.4|41682.4|7
1721738070000|2024-07-23 12:34:30|41704.5|41684.5|41714.5|41694.5|41714.5|41694.5|41704.5|41684.5|49
1721738080000|2024-07-23 12:34:40|41713.4|41693.4|41707|41687|41713.4|41693.4|41707|41687|5
1721738090000|2024-07-23 12:34:50|41708.4|41688.4|41712|41692|41712|41692|41708.4|41688.4|23
1721738100000|2024-07-23 12:35:00|41710.9|41690.9|41713.4|41693.4|41714.5|41694.5|41710.9|41690.9|63
1721738110000|2024-07-23 12:35:10|41714.5|41694.5|41710.9|41690.9|41714.5|41694.5|41710.9|41690.9|17
1721738120000|2024-07-23 12:35:20|41709.9|41689.9|41708.4|41688.4|41709.9|41689.9|41707.4|41687.4|9
1721738130000|2024-07-23 12:35:30|41707.4|41687.4|41707|41687|41709.5|41689.5|41707|41687|7
1721738140000|2024-07-23 12:35:40|41704.5|41684.5|41704.5|41684.5|41704.5|41684.5|41704.5|41684.5|8
1721738150000|2024-07-23 12:35:50|41703.4|41683.4|41708.4|41688.4|41708.4|41688.4|41703.4|41683.4|10
1721738160000|2024-07-23 12:36:00|41709.5|41689.5|41713.4|41693.4|41714.9|41694.9|41708.4|41688.4|32
1721738170000|2024-07-23 12:36:10|41715.5|41695.5|41713.4|41693.4|41715.5|41695.5|41713.4|41693.4|34
1721738180000|2024-07-23 12:36:20|||||||||4
1721738190000|2024-07-23 12:36:30|41714.5|41694.5|41713.4|41693.4|41714.5|41694.5|41713.4|41693.4|7
1721738200000|2024-07-23 12:36:40|41711.4|41691.4|41703.4|41683.4|41711.4|41691.4|41703.4|41683.4|71
1721738210000|2024-07-23 12:36:50|41698|41678|41703|41683|41703|41683|41694.5|41674.5|31
1721738220000|2024-07-23 12:37:00|41702|41682|41705.5|41685.5|41707|41687|41702|41682|18
1721738230000|2024-07-23 12:37:10|41704.1|41684.1|41703|41683|41704.1|41684.1|41703|41683|27
1721738240000|2024-07-23 12:37:20|41704.1|41684.1|41702.6|41682.6|41704.1|41684.1|41701.6|41681.6|4
1721738250000|2024-07-23 12:37:30|41704.1|41684.1|41704.1|41684.1|41705.1|41685.1|41704.1|41684.1|8
1721738260000|2024-07-23 12:37:40|41705.5|41685.5|41706.6|41686.6|41706.6|41686.6|41705.5|41685.5|3
1721738270000|2024-07-23 12:37:50|41705.5|41685.5|41706.6|41686.6|41706.6|41686.6|41704.1|41684.1|4
1721738280000|2024-07-23 12:38:00|41707.6|41687.6|41719.5|41699.5|41719.5|41699.5|41707.6|41687.6|97
1721738290000|2024-07-23 12:38:10|41720.5|41700.5|41718|41698|41720.5|41700.5|41718|41698|15
1721738300000|2024-07-23 12:38:20|41714.5|41694.5|41712|41692|41715.5|41695.5|41712|41692|38
1721738310000|2024-07-23 12:38:30|41713|41693|41714.1|41694.1|41715.5|41695.5|41713|41693|2
1721738320000|2024-07-23 12:38:40|41715.5|41695.5|41710.5|41690.5|41715.5|41695.5|41710.5|41690.5|8
1721738330000|2024-07-23 12:38:50|||||||||4
1721738340000|2024-07-23 12:39:00|41709.5|41689.5|41702|41682|41709.5|41689.5|41702|41682|22
1721738350000|2024-07-23 12:39:10|41703|41683|41702|41682|41703|41683|41702|41682|10
1721738360000|2024-07-23 12:39:20|41703|41683|41703|41683|41703|41683|41702|41682|4
1721738370000|2024-07-23 12:39:30|41704.5|41684.5|41708|41688|41708|41688|41704.5|41684.5|3
1721738380000|2024-07-23 12:39:40|41710.5|41690.5|41713|41693|41713|41693|41710.5|41690.5|7
1721738390000|2024-07-23 12:39:50|||||||||3
1721738400000|2024-07-23 12:40:00|||||||||7
1721738410000|2024-07-23 12:40:10|41714.1|41694.1|41713|41693|41714.1|41694.1|41713|41693|5
1721738420000|2024-07-23 12:40:20|41714.1|41694.1|41713|41693|41714.1|41694.1|41713|41693|11
1721738430000|2024-07-23 12:40:30|41710.5|41690.5|41709.5|41689.5|41710.5|41690.5|41709.5|41689.5|4
1721738440000|2024-07-23 12:40:40|41714.5|41694.5|41715.5|41695.5|41715.5|41695.5|41714.5|41694.5|19
1721738450000|2024-07-23 12:40:50|41714.5|41694.5|41715.5|41695.5|41715.5|41695.5|41714.5|41694.5|6
1721738460000|2024-07-23 12:41:00|41712.6|41692.6|41710.5|41690.5|41712.6|41692.6|41709.5|41689.5|13
1721738470000|2024-07-23 12:41:10|41708|41688|41708|41688|41710.5|41690.5|41708|41688|3
1721738480000|2024-07-23 12:41:20|41709.5|41689.5|41713.5|41693.5|41713.5|41693.5|41709.5|41689.5|33
1721738490000|2024-07-23 12:41:30|41714.5|41694.5|41713.5|41693.5|41714.5|41694.5|41713.5|41693.5|1
1721738500000|2024-07-23 12:41:40|41714.5|41694.5|41713.5|41693.5|41714.5|41694.5|41713.5|41693.5|0
1721738510000|2024-07-23 12:41:50|41714.5|41694.5|41709.5|41689.5|41714.5|41694.5|41709.5|41689.5|10
1721738520000|2024-07-23 12:42:00|41708.1|41688.1|41712.4|41692.4|41712.4|41692.4|41706|41686|18
1721738530000|2024-07-23 12:42:10|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|7
1721738540000|2024-07-23 12:42:20|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|4
1721738550000|2024-07-23 12:42:30|||||||||5
1721738560000|2024-07-23 12:42:40|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|8
1721738570000|2024-07-23 12:42:50|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|0
1721738580000|2024-07-23 12:43:00|41716|41696|41722.4|41702.4|41722.4|41702.4|41716|41696|68
1721738590000|2024-07-23 12:43:10|41721|41701|41727.9|41707.9|41727.9|41707.9|41719.9|41699.9|18
1721738610000|2024-07-23 12:43:30|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41727.9|41707.9|6
1721738620000|2024-07-23 12:43:40|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|3
1721738630000|2024-07-23 12:43:50|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|0
1721738640000|2024-07-23 12:44:00|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|0
1721738650000|2024-07-23 12:44:10|41721.4|41701.4|41717.9|41697.9|41721.4|41701.4|41717.9|41697.9|3
1721738660000|2024-07-23 12:44:20|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|1
1721738680000|2024-07-23 12:44:40|||||||||2
1721738690000|2024-07-23 12:44:50|41713.9|41693.9|41709.3|41689.3|41713.9|41693.9|41709.3|41689.3|17
1721738700000|2024-07-23 12:45:00|41710.4|41690.4|41707.9|41687.9|41710.4|41690.4|41707.9|41687.9|1
1721738710000|2024-07-23 12:45:10|41705.4|41685.4|41705.4|41685.4|41705.4|41685.4|41705.4|41685.4|0
1721738720000|2024-07-23 12:45:20|41706.8|41686.8|41705.4|41685.4|41707.9|41687.9|41705.4|41685.4|17
1721738730000|2024-07-23 12:45:30|41706.4|41686.4|41707.9|41687.9|41708.9|41688.9|41706.4|41686.4|4
1721738740000|2024-07-23 12:45:40|41705.4|41685.4|41705.4|41685.4|41708.9|41688.9|41705.4|41685.4|5
1721738750000|2024-07-23 12:45:50|||||||||12
1721738760000|2024-07-23 12:46:00|41702.4|41682.4|41700.4|41680.4|41702.4|41682.4|41700.4|41680.4|20
1721738770000|2024-07-23 12:46:10|41695.4|41675.4|41681.4|41661.4|41695.4|41675.4|41681.4|41661.4|19
1721738780000|2024-07-23 12:46:20|41680.4|41660.4|41677.4|41657.4|41680.4|41660.4|41677.4|41657.4|37
1721738790000|2024-07-23 12:46:30|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|9
1721738800000|2024-07-23 12:46:40|41673.9|41653.9|41671.4|41651.4|41673.9|41653.9|41670.4|41650.4|20
1721738810000|2024-07-23 12:46:50|41672.4|41652.4|41678.5|41658.5|41678.5|41658.5|41672.4|41652.4|9
1721738820000|2024-07-23 12:47:00|41677.4|41657.4|41682.5|41662.5|41682.5|41662.5|41677.4|41657.4|11
1721738840000|2024-07-23 12:47:20|41681.4|41661.4|41678.5|41658.5|41681.4|41661.4|41678.5|41658.5|19
1721738850000|2024-07-23 12:47:30|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|6
1721738860000|2024-07-23 12:47:40|41676.4|41656.4|41671|41651|41676.4|41656.4|41671|41651|8
1721738870000|2024-07-23 12:47:50|41672.5|41652.5|41669.5|41649.5|41673.5|41653.5|41669.5|41649.5|24
1721738880000|2024-07-23 12:48:00|41670.6|41650.6|41671.6|41651.6|41671.6|41651.6|41670.6|41650.6|6
1721738890000|2024-07-23 12:48:10|41670.6|41650.6|41669.5|41649.5|41670.6|41650.6|41669.5|41649.5|25
1721738900000|2024-07-23 12:48:20|41670.6|41650.6|41675.6|41655.6|41675.6|41655.6|41670.6|41650.6|15
1721738910000|2024-07-23 12:48:30|41674.1|41654.1|41675.6|41655.6|41676.6|41656.6|41673.1|41653.1|2
1721738920000|2024-07-23 12:48:40|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|4
1721738930000|2024-07-23 12:48:50|||||||||1
1721738940000|2024-07-23 12:49:00|41674.1|41654.1|41673.1|41653.1|41676.6|41656.6|41673.1|41653.1|11
1721738950000|2024-07-23 12:49:10|41672|41652|41669.1|41649.1|41673.1|41653.1|41669.1|41649.1|10
1721738960000|2024-07-23 12:49:20|41670.6|41650.6|41670.6|41650.6|41671.6|41651.6|41670.6|41650.6|1
1721738970000|2024-07-23 12:49:30|41669.1|41649.1|41669.1|41649.1|41671.6|41651.6|41669.1|41649.1|2
1721738980000|2024-07-23 12:49:40|41671.6|41651.6|41668.1|41648.1|41671.6|41651.6|41668.1|41648.1|6
1721738990000|2024-07-23 12:49:50|41665.6|41645.6|41662|41642|41665.6|41645.6|41662|41642|41
1721739000000|2024-07-23 12:50:00|41660.6|41640.6|41655.6|41635.6|41660.6|41640.6|41651.6|41631.6|43
1721739010000|2024-07-23 12:50:10|41654.1|41634.1|41654.1|41634.1|41656.6|41636.6|41651.6|41631.6|14
1721739020000|2024-07-23 12:50:20|41655.6|41635.6|41658.1|41638.1|41659.5|41639.5|41654.1|41634.1|11
1721739030000|2024-07-23 12:50:30|||||||||8
1721739040000|2024-07-23 12:50:40|41655.6|41635.6|41651.6|41631.6|41655.6|41635.6|41651.6|41631.6|10
1721739050000|2024-07-23 12:50:50|41650.2|41630.2|41655.6|41635.6|41655.6|41635.6|41649.1|41629.1|18
1721739070000|2024-07-23 12:51:10|41656.6|41636.6|41650.6|41630.6|41656.6|41636.6|41650.6|41630.6|9
1721739080000|2024-07-23 12:51:20|41648.1|41628.1|41651.6|41631.6|41651.6|41631.6|41648.1|41628.1|8
1721739090000|2024-07-23 12:51:30|41650.6|41630.6|41649.1|41629.1|41650.6|41630.6|41649.1|41629.1|4
1721739100000|2024-07-23 12:51:40|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41650.6|41630.6|6
1721739110000|2024-07-23 12:51:50|41652.7|41632.7|41646.6|41626.6|41652.7|41632.7|41646.6|41626.6|34
1721739120000|2024-07-23 12:52:00|41648.1|41628.1|41651.6|41631.6|41651.6|41631.6|41646.2|41626.2|24
1721739130000|2024-07-23 12:52:10|41653.1|41633.1|41651.6|41631.6|41654.1|41634.1|41651.6|41631.6|16
1721739140000|2024-07-23 12:52:20|41650.6|41630.6|41651.6|41631.6|41651.6|41631.6|41646.6|41626.6|15
1721739150000|2024-07-23 12:52:30|41653.1|41633.1|41654.1|41634.1|41654.1|41634.1|41653.1|41633.1|17
1721739160000|2024-07-23 12:52:40|41655.6|41635.6|41656.6|41636.6|41658.1|41638.1|41655.6|41635.6|9
1721739170000|2024-07-23 12:52:50|41655.6|41635.6|41656.6|41636.6|41656.6|41636.6|41655.6|41635.6|2
1721739180000|2024-07-23 12:53:00|41655.6|41635.6|41660.6|41640.6|41660.6|41640.6|41655.6|41635.6|25
1721739190000|2024-07-23 12:53:10|41659.6|41639.6|41661|41641|41663.5|41643.5|41659.6|41639.6|11
1721739200000|2024-07-23 12:53:20|41659.6|41639.6|41658.5|41638.5|41659.6|41639.6|41657.1|41637.1|3
1721739210000|2024-07-23 12:53:30|41659.6|41639.6|41661|41641|41661|41641|41659.6|41639.6|3
1721739220000|2024-07-23 12:53:40|41659.6|41639.6|41663.1|41643.1|41663.1|41643.1|41658.5|41638.5|9
1721739230000|2024-07-23 12:53:50|41662.1|41642.1|41663.1|41643.1|41663.1|41643.1|41662.1|41642.1|3
1721739240000|2024-07-23 12:54:00|41662.1|41642.1|41663.1|41643.1|41663.1|41643.1|41662.1|41642.1|0
1721739250000|2024-07-23 12:54:10|41661|41641|41657.5|41637.5|41661|41641|41657.5|41637.5|11
1721739260000|2024-07-23 12:54:20|41656|41636|41649.6|41629.6|41656|41636|41649.6|41629.6|16
1721739270000|2024-07-23 12:54:30|||||||||7
1721739280000|2024-07-23 12:54:40|41648.5|41628.5|41647.5|41627.5|41648.5|41628.5|41647.5|41627.5|0
1721739290000|2024-07-23 12:54:50|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|41647.5|41627.5|4
1721739300000|2024-07-23 12:55:00|||||||||1
1721739310000|2024-07-23 12:55:10|41647.5|41627.5|41646.4|41626.4|41648.5|41628.5|41646.4|41626.4|3
1721739320000|2024-07-23 12:55:20|41647.5|41627.5|41645|41625|41647.5|41627.5|41645|41625|4
1721739330000|2024-07-23 12:55:30|41643.5|41623.5|41647.5|41627.5|41647.5|41627.5|41643.5|41623.5|22
1721739340000|2024-07-23 12:55:40|41648.5|41628.5|41648.5|41628.5|41649.6|41629.6|41647.5|41627.5|2
1721739350000|2024-07-23 12:55:50|41647.5|41627.5|41647.5|41627.5|41648.5|41628.5|41647.5|41627.5|2
1721739360000|2024-07-23 12:56:00|41643.5|41623.5|41642.1|41622.1|41643.5|41623.5|41642.1|41622.1|11
1721739370000|2024-07-23 12:56:10|41639.6|41619.6|41637.5|41617.5|41639.6|41619.6|41633.5|41613.5|32
1721739380000|2024-07-23 12:56:20|41638.5|41618.5|41640|41620|41640|41620|41638.5|41618.5|6
1721739390000|2024-07-23 12:56:30|41641|41621|41638.5|41618.5|41641|41621|41638.5|41618.5|3
1721739400000|2024-07-23 12:56:40|41639.6|41619.6|41638.5|41618.5|41642.5|41622.5|41638.5|41618.5|23
1721739410000|2024-07-23 12:56:50|41638.1|41618.1|41639.6|41619.6|41639.6|41619.6|41638.1|41618.1|2
1721739420000|2024-07-23 12:57:00|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|5
1721739430000|2024-07-23 12:57:10|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|4
1721739440000|2024-07-23 12:57:20|41638.5|41618.5|41642.1|41622.1|41642.1|41622.1|41638.5|41618.5|10
1721739450000|2024-07-23 12:57:30|41643.1|41623.1|41643.1|41623.1|41643.1|41623.1|41643.1|41623.1|5
1721739460000|2024-07-23 12:57:40|41644.6|41624.6|41646|41626|41647.1|41627.1|41644.6|41624.6|19
1721739470000|2024-07-23 12:57:50|41645|41625|41646|41626|41646|41626|41645|41625|9
1721739480000|2024-07-23 12:58:00|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41643.5|41623.5|8
1721739490000|2024-07-23 12:58:10|41643.5|41623.5|41647.1|41627.1|41647.1|41627.1|41643.5|41623.5|10
1721739500000|2024-07-23 12:58:20|41649.6|41629.6|41652.1|41632.1|41652.1|41632.1|41649.6|41629.6|11
1721739510000|2024-07-23 12:58:30|41653.5|41633.5|41658.1|41638.1|41658.1|41638.1|41653.5|41633.5|16
1721739520000|2024-07-23 12:58:40|41657.1|41637.1|41658.1|41638.1|41658.5|41638.5|41656|41636|10
1721739530000|2024-07-23 12:58:50|41657.1|41637.1|41655|41635|41657.1|41637.1|41655|41635|3
1721739540000|2024-07-23 12:59:00|41650.6|41630.6|41683.5|41663.5|41692.5|41672.5|41650.6|41630.6|45
1721739550000|2024-07-23 12:59:10|41681|41661|41682.1|41662.1|41683.5|41663.5|41681|41661|14
1721739560000|2024-07-23 12:59:20|41681|41661|41681|41661|41683.5|41663.5|41680|41660|6
1721739570000|2024-07-23 12:59:30|41679.6|41659.6|41685|41665|41685|41665|41679.6|41659.6|21
1721739580000|2024-07-23 12:59:40|41684|41664|41686|41666|41686|41666|41682.5|41662.5|57
1721739590000|2024-07-23 12:59:50|41684.6|41664.6|41678.5|41658.5|41684.6|41664.6|41677.5|41657.5|9
1721739600000|2024-07-23 13:00:00|41680|41660|41676|41656|41704.6|41684.6|41671|41651|131
1721739610000|2024-07-23 13:00:10|41678.5|41658.5|41674.6|41654.6|41684.6|41664.6|41674.6|41654.6|33
1721739620000|2024-07-23 13:00:20|41673.5|41653.5|41648.5|41628.5|41673.5|41653.5|41646|41626|36
1721739630000|2024-07-23 13:00:30|41649.6|41629.6|41648.5|41628.5|41651|41631|41647.5|41627.5|32
1721739640000|2024-07-23 13:00:40|41649.6|41629.6|41646.1|41626.1|41649.6|41629.6|41646|41626|20
1721739650000|2024-07-23 13:00:50|41643.6|41623.6|41624.6|41604.6|41646.1|41626.1|41622.1|41602.1|81
1721739660000|2024-07-23 13:01:00|41623.6|41603.6|41632.1|41612.1|41632.1|41612.1|41622.1|41602.1|28
1721739670000|2024-07-23 13:01:10|41633.1|41613.1|41642.1|41622.1|41642.1|41622.1|41632.1|41612.1|57
1721739680000|2024-07-23 13:01:20|41643.6|41623.6|41648.6|41628.6|41649.6|41629.6|41643.6|41623.6|18
1721739690000|2024-07-23 13:01:30|41647.5|41627.5|41648.6|41628.6|41652.1|41632.1|41646.1|41626.1|24
1721739700000|2024-07-23 13:01:40|41647.1|41627.1|41660.6|41640.6|41660.6|41640.6|41647.1|41627.1|26
1721739710000|2024-07-23 13:01:50|41659.6|41639.6|41664.6|41644.6|41669.6|41649.6|41659.6|41639.6|25
1721739720000|2024-07-23 13:02:00|41663.6|41643.6|41669.6|41649.6|41673.6|41653.6|41663.6|41643.6|12
1721739730000|2024-07-23 13:02:10|41668.1|41648.1|41674.6|41654.6|41674.6|41654.6|41665.6|41645.6|26
1721739740000|2024-07-23 13:02:20|41677.1|41657.1|41679.6|41659.6|41682.5|41662.5|41677.1|41657.1|22
1721739750000|2024-07-23 13:02:30|41677.1|41657.1|41672.1|41652.1|41677.1|41657.1|41672.1|41652.1|21
1721739760000|2024-07-23 13:02:40|41673.1|41653.1|41677.1|41657.1|41677.1|41657.1|41672.1|41652.1|12
1721739770000|2024-07-23 13:02:50|41679.6|41659.6|41683.6|41663.6|41683.6|41663.6|41679.6|41659.6|31
1721739780000|2024-07-23 13:03:00|41686.1|41666.1|41696.1|41676.1|41696.1|41676.1|41686.1|41666.1|29
1721739790000|2024-07-23 13:03:10|41694.6|41674.6|41688.6|41668.6|41697.1|41677.1|41686.1|41666.1|12
1721739800000|2024-07-23 13:03:20|41689.6|41669.6|41684.6|41664.6|41689.6|41669.6|41684.6|41664.6|16
1721739810000|2024-07-23 13:03:30|41679.6|41659.6|41682.1|41662.1|41682.1|41662.1|41679.6|41659.6|42
1721739820000|2024-07-23 13:03:40|41680.6|41660.6|41681.1|41661.1|41682.1|41662.1|41679.6|41659.6|23
1721739830000|2024-07-23 13:03:50|41682.1|41662.1|41679.6|41659.6|41682.1|41662.1|41679.6|41659.6|8
1721739840000|2024-07-23 13:04:00|41678.6|41658.6|41663.6|41643.6|41678.6|41658.6|41663.6|41643.6|15
1721739850000|2024-07-23 13:04:10|41662.1|41642.1|41650.6|41630.6|41662.1|41642.1|41647.1|41627.1|23
1721739860000|2024-07-23 13:04:20|41649.2|41629.2|41650.6|41630.6|41651.7|41631.7|41645.6|41625.6|8
1721739870000|2024-07-23 13:04:30|41651.7|41631.7|41656.7|41636.7|41664.2|41644.2|41651.7|41631.7|30
1721739880000|2024-07-23 13:04:40|41660.7|41640.7|41653.2|41633.2|41660.7|41640.7|41652.1|41632.1|15
1721739890000|2024-07-23 13:04:50|41652.1|41632.1|41657.7|41637.7|41657.7|41637.7|41652.1|41632.1|10
1721739900000|2024-07-23 13:05:00|41662.1|41642.1|41664.6|41644.6|41665.7|41645.7|41662.1|41642.1|29
1721739910000|2024-07-23 13:05:10|41665.7|41645.7|41656.1|41636.1|41665.7|41645.7|41654.6|41634.6|8
1721739920000|2024-07-23 13:05:20|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41653.6|41633.6|6
1721739930000|2024-07-23 13:05:30|41656.1|41636.1|41658.6|41638.6|41659.6|41639.6|41654.6|41634.6|6
1721739940000|2024-07-23 13:05:40|41655.7|41635.7|41657.1|41637.1|41658.6|41638.6|41652.1|41632.1|13
1721739950000|2024-07-23 13:05:50|41655.7|41635.7|41654.6|41634.6|41657.1|41637.1|41653.6|41633.6|5
1721739960000|2024-07-23 13:06:00|41653.2|41633.2|41648.6|41628.6|41656.1|41636.1|41648.6|41628.6|12
1721739970000|2024-07-23 13:06:10|41649.6|41629.6|41629.6|41609.6|41649.6|41629.6|41629.6|41609.6|23
1721739980000|2024-07-23 13:06:20|41628.6|41608.6|41628.6|41608.6|41629.6|41609.6|41627.1|41607.1|9
1721739990000|2024-07-23 13:06:30|41629.6|41609.6|41633.6|41613.6|41637.1|41617.1|41628.6|41608.6|24
1721740000000|2024-07-23 13:06:40|41632.1|41612.1|41631.1|41611.1|41634.6|41614.6|41630|41610|7
1721740010000|2024-07-23 13:06:50|41633.6|41613.6|41648.6|41628.6|41648.6|41628.6|41633.6|41613.6|17
1721740020000|2024-07-23 13:07:00|41652.5|41632.5|41662.5|41642.5|41663.6|41643.6|41652.5|41632.5|20
1721740030000|2024-07-23 13:07:10|41661.1|41641.1|41662.5|41642.5|41662.5|41642.5|41656.5|41636.5|12
1721740040000|2024-07-23 13:07:20|41661.1|41641.1|41662.5|41642.5|41662.5|41642.5|41660|41640|10
1721740050000|2024-07-23 13:07:30|41663.6|41643.6|41673.6|41653.6|41673.6|41653.6|41663.6|41643.6|15
1721740060000|2024-07-23 13:07:40|41676.1|41656.1|41678.6|41658.6|41681.1|41661.1|41676.1|41656.1|15
1721740070000|2024-07-23 13:07:50|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41675|41655|6
1721740080000|2024-07-23 13:08:00|41675|41655|41663.6|41643.6|41675|41655|41660|41640|8
1721740090000|2024-07-23 13:08:10|41662.5|41642.5|41647.1|41627.1|41662.5|41642.5|41647.1|41627.1|35
1721740100000|2024-07-23 13:08:20|41645.7|41625.7|41640|41620|41645.7|41625.7|41639|41619|28
1721740110000|2024-07-23 13:08:30|41641.1|41621.1|41627.1|41607.1|41641.1|41621.1|41625.7|41605.7|139
1721740120000|2024-07-23 13:08:40|41628.6|41608.6|41630.7|41610.7|41630.7|41610.7|41628.6|41608.6|15
1721740130000|2024-07-23 13:08:50|41632.1|41612.1|41633.2|41613.2|41634.6|41614.6|41627.1|41607.1|17
1721740140000|2024-07-23 13:09:00|41632.1|41612.1|41632.1|41612.1|41633.2|41613.2|41632.1|41612.1|9
1721740150000|2024-07-23 13:09:10|41633.2|41613.2|41633.6|41613.6|41636.1|41616.1|41633.2|41613.2|11
1721740160000|2024-07-23 13:09:20|41632.5|41612.5|41618.6|41598.6|41632.5|41612.5|41617.5|41597.5|14
1721740170000|2024-07-23 13:09:30|41617.5|41597.5|41623.6|41603.6|41623.6|41603.6|41616.1|41596.1|14
1721740180000|2024-07-23 13:09:40|41622.1|41602.1|41616.1|41596.1|41622.1|41602.1|41616.1|41596.1|5
1721740190000|2024-07-23 13:09:50|41618.6|41598.6|41605|41585|41618.6|41598.6|41605|41585|25
1721740200000|2024-07-23 13:10:00|41606.5|41586.5|41613.6|41593.6|41613.6|41593.6|41605|41585|17
1721740210000|2024-07-23 13:10:10|41612.5|41592.5|41611.1|41591.1|41613.6|41593.6|41611.1|41591.1|3
1721740220000|2024-07-23 13:10:20|41609.6|41589.6|41606.1|41586.1|41611.1|41591.1|41606.1|41586.1|9
1721740230000|2024-07-23 13:10:30|41604.6|41584.6|41600.1|41580.1|41606.1|41586.1|41600.1|41580.1|38
1721740240000|2024-07-23 13:10:40|41601.5|41581.5|41600.1|41580.1|41605.1|41585.1|41598.6|41578.6|14
1721740250000|2024-07-23 13:10:50|41598.6|41578.6|41608.6|41588.6|41608.6|41588.6|41597.6|41577.6|34
1721740260000|2024-07-23 13:11:00|41607.6|41587.6|41605.1|41585.1|41608.6|41588.6|41605.1|41585.1|10
1721740270000|2024-07-23 13:11:10|41603.6|41583.6|41596.1|41576.1|41603.6|41583.6|41595.1|41575.1|26
1721740280000|2024-07-23 13:11:20|41595.1|41575.1|41585.1|41565.1|41595.1|41575.1|41584|41564|16
1721740290000|2024-07-23 13:11:30|41586.1|41566.1|41581.1|41561.1|41586.1|41566.1|41581.1|41561.1|8
1721740300000|2024-07-23 13:11:40|41582.1|41562.1|41585.1|41565.1|41586.1|41566.1|41581.1|41561.1|14
1721740310000|2024-07-23 13:11:50|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|2
1721740320000|2024-07-23 13:12:00|41587.6|41567.6|41593.6|41573.6|41593.6|41573.6|41587.6|41567.6|19
1721740330000|2024-07-23 13:12:10|41595.1|41575.1|41591.1|41571.1|41596.1|41576.1|41591.1|41571.1|14
1721740340000|2024-07-23 13:12:20|41592.6|41572.6|41593.6|41573.6|41593.6|41573.6|41591.1|41571.1|8
1721740350000|2024-07-23 13:12:30|41591.1|41571.1|41588.6|41568.6|41592.1|41572.1|41587.1|41567.1|50
1721740360000|2024-07-23 13:12:40|41587.6|41567.6|41588.6|41568.6|41588.6|41568.6|41586.1|41566.1|17
1721740370000|2024-07-23 13:12:50|41587.6|41567.6|41587.6|41567.6|41587.6|41567.6|41587.6|41567.6|13
1721740380000|2024-07-23 13:13:00|41586.5|41566.5|41578.6|41558.6|41586.5|41566.5|41578.6|41558.6|25
1721740390000|2024-07-23 13:13:10|41577.1|41557.1|41578.6|41558.6|41578.6|41558.6|41576.1|41556.1|1
1721740400000|2024-07-23 13:13:20|41577.1|41557.1|41578.6|41558.6|41578.6|41558.6|41574.6|41554.6|18
1721740410000|2024-07-23 13:13:30|41577.1|41557.1|41578.6|41558.6|41578.6|41558.6|41574.6|41554.6|35
1721740420000|2024-07-23 13:13:40|41577.1|41557.1|41578.6|41558.6|41578.6|41558.6|41574.6|41554.6|6
1721740430000|2024-07-23 13:13:50|41577.1|41557.1|41576.1|41556.1|41577.1|41557.1|41574.6|41554.6|8
1721740440000|2024-07-23 13:14:00|41574.6|41554.6|41590.1|41570.1|41590.1|41570.1|41574.6|41554.6|17
1721740450000|2024-07-23 13:14:10|41588.6|41568.6|41587.1|41567.1|41590.1|41570.1|41587.1|41567.1|9
1721740460000|2024-07-23 13:14:20|41586.1|41566.1|41583.6|41563.6|41588.6|41568.6|41582.6|41562.6|11
1721740470000|2024-07-23 13:14:30|41582.6|41562.6|41585.1|41565.1|41585.1|41565.1|41581.1|41561.1|34
1721740480000|2024-07-23 13:14:40|41586.5|41566.5|41586.5|41566.5|41590.1|41570.1|41586.5|41566.5|10
1721740490000|2024-07-23 13:14:50|41585.1|41565.1|41582.6|41562.6|41585.1|41565.1|41581.5|41561.5|41
1721740500000|2024-07-23 13:15:00|41581.1|41561.1|41586.5|41566.5|41586.5|41566.5|41580.1|41560.1|10
1721740510000|2024-07-23 13:15:10|41585.1|41565.1|41580.1|41560.1|41585.1|41565.1|41580.1|41560.1|2
1721740520000|2024-07-23 13:15:20|41579|41559|41579|41559|41579|41559|41576.5|41556.5|4
1721740530000|2024-07-23 13:15:30|41577.6|41557.6|41577.6|41557.6|41577.6|41557.6|41571.5|41551.5|48
1721740540000|2024-07-23 13:15:40|41576.5|41556.5|41583.6|41563.6|41584.7|41564.7|41576.5|41556.5|31
1721740550000|2024-07-23 13:15:50|41586.1|41566.1|41588|41568|41590.5|41570.5|41586.1|41566.1|12
1721740560000|2024-07-23 13:16:00|41589|41569|41590.5|41570.5|41590.5|41570.5|41588|41568|7
1721740570000|2024-07-23 13:16:10|41589|41569|41585.5|41565.5|41590.5|41570.5|41585.5|41565.5|21
1721740580000|2024-07-23 13:16:20|41586.5|41566.5|41588|41568|41589|41569|41586.5|41566.5|8
1721740590000|2024-07-23 13:16:30|41589.4|41569.4|41590.5|41570.5|41591.9|41571.9|41589.4|41569.4|8
1721740600000|2024-07-23 13:16:40|41591.5|41571.5|41590.5|41570.5|41591.5|41571.5|41590.5|41570.5|2
1721740610000|2024-07-23 13:16:50|41588|41568|41592.6|41572.6|41593|41573|41586.5|41566.5|3
1721740620000|2024-07-23 13:17:00|41594|41574|41600.5|41580.5|41604|41584|41594|41574|27
1721740630000|2024-07-23 13:17:10|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|2
1721740640000|2024-07-23 13:17:20|41603|41583|41600.5|41580.5|41605.5|41585.5|41600.5|41580.5|12
1721740650000|2024-07-23 13:17:30|41598|41578|41595.5|41575.5|41598|41578|41595.5|41575.5|10
1721740660000|2024-07-23 13:17:40|41594|41574|41590.5|41570.5|41594|41574|41590.5|41570.5|13
1721740670000|2024-07-23 13:17:50|41591.5|41571.5|41590.5|41570.5|41591.5|41571.5|41588|41568|4
1721740680000|2024-07-23 13:18:00|41591.5|41571.5|41593|41573|41593|41573|41588|41568|11
1721740690000|2024-07-23 13:18:10|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|27
1721740700000|2024-07-23 13:18:20|41588|41568|41583|41563|41589|41569|41583|41563|20
1721740710000|2024-07-23 13:18:30|41581.5|41561.5|41586.5|41566.5|41587.6|41567.6|41581.5|41561.5|8
1721740720000|2024-07-23 13:18:40|41585.5|41565.5|41585.5|41565.5|41586.5|41566.5|41585.5|41565.5|1
1721740730000|2024-07-23 13:18:50|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|3
1721740740000|2024-07-23 13:19:00|41580.5|41560.5|41581.5|41561.5|41581.5|41561.5|41580.1|41560.1|3
1721740750000|2024-07-23 13:19:10|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|1
1721740760000|2024-07-23 13:19:20|41582.6|41562.6|41579|41559|41582.6|41562.6|41579|41559|7
1721740770000|2024-07-23 13:19:30|41576.5|41556.5|41575.5|41555.5|41576.5|41556.5|41575.5|41555.5|4
1721740780000|2024-07-23 13:19:40|41574|41554|41572.6|41552.6|41574|41554|41572.6|41552.6|15
1721740790000|2024-07-23 13:19:50|41571.5|41551.5|41570.1|41550.1|41572.6|41552.6|41570.1|41550.1|1
1721740800000|2024-07-23 13:20:00|41569|41549|41567.6|41547.6|41569|41549|41564.7|41544.7|14
1721740810000|2024-07-23 13:20:10|41565.1|41545.1|41562.6|41542.6|41567.6|41547.6|41562.6|41542.6|8
1721740820000|2024-07-23 13:20:20|41561.5|41541.5|41552.6|41532.6|41561.5|41541.5|41552.6|41532.6|22
1721740830000|2024-07-23 13:20:30|41554|41534|41553.6|41533.6|41555.1|41535.1|41552.6|41532.6|3
1721740840000|2024-07-23 13:20:40|41552.6|41532.6|41552.6|41532.6|41555.1|41535.1|41552.6|41532.6|3
1721740850000|2024-07-23 13:20:50|41555.1|41535.1|41557.6|41537.6|41557.6|41537.6|41555.1|41535.1|9
1721740860000|2024-07-23 13:21:00|41560.1|41540.1|41559.1|41539.1|41560.1|41540.1|41559.1|41539.1|8
1721740870000|2024-07-23 13:21:10|41561.6|41541.6|41561.6|41541.6|41561.6|41541.6|41560.5|41540.5|2
1721740880000|2024-07-23 13:21:20|41563|41543|41564.1|41544.1|41565.1|41545.1|41563|41543|3
1721740890000|2024-07-23 13:21:30|41563|41543|41561.6|41541.6|41563|41543|41561.6|41541.6|8
1721740900000|2024-07-23 13:21:40|41563|41543|41565.5|41545.5|41565.5|41545.5|41563|41543|10
1721740910000|2024-07-23 13:21:50|41566.6|41546.6|41566.6|41546.6|41566.6|41546.6|41565.5|41545.5|2
1721740920000|2024-07-23 13:22:00|41570.5|41550.5|41585.5|41565.5|41585.5|41565.5|41570.5|41550.5|14
1721740930000|2024-07-23 13:22:10|41584.1|41564.1|41580.5|41560.5|41584.1|41564.1|41580.5|41560.5|5
1721740940000|2024-07-23 13:22:20|41579.5|41559.5|41579.1|41559.1|41579.5|41559.5|41576.6|41556.6|3
1721740950000|2024-07-23 13:22:30|41578|41558|41574.1|41554.1|41579.1|41559.1|41574.1|41554.1|11
1721740960000|2024-07-23 13:22:40|41578|41558|41578|41558|41580.5|41560.5|41578|41558|31
1721740970000|2024-07-23 13:22:50|41577|41557|41578|41558|41578|41558|41577|41557|2
1721740980000|2024-07-23 13:23:00|41576.6|41556.6|41570.1|41550.1|41576.6|41556.6|41570.1|41550.1|32
1721740990000|2024-07-23 13:23:10|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|1
1721741000000|2024-07-23 13:23:20|41570.1|41550.1|41571.6|41551.6|41574.1|41554.1|41570.1|41550.1|3
1721741010000|2024-07-23 13:23:30|41574.1|41554.1|41578|41558|41578|41558|41574.1|41554.1|23
1721741020000|2024-07-23 13:23:40|41579.1|41559.1|41590.5|41570.5|41592|41572|41579.1|41559.1|5
1721741030000|2024-07-23 13:23:50|41592|41572|41589.5|41569.5|41593|41573|41588|41568|6
1721741040000|2024-07-23 13:24:00|41585.5|41565.5|41579.5|41559.5|41585.5|41565.5|41579.5|41559.5|6
1721741050000|2024-07-23 13:24:10|41580.5|41560.5|41570.5|41550.5|41580.5|41560.5|41570.5|41550.5|4
1721741060000|2024-07-23 13:24:20|41565.5|41545.5|41564.5|41544.5|41565.5|41545.5|41564.5|41544.5|11
1721741070000|2024-07-23 13:24:30|41563.4|41543.4|41563.4|41543.4|41565.9|41545.9|41562.4|41542.4|34
1721741080000|2024-07-23 13:24:40|41562|41542|41560.9|41540.9|41562|41542|41560.9|41540.9|0
1721741090000|2024-07-23 13:24:50|41559.9|41539.9|41556.4|41536.4|41559.9|41539.9|41556.4|41536.4|54
1721741100000|2024-07-23 13:25:00|41554.9|41534.9|41558.9|41538.9|41558.9|41538.9|41552.4|41532.4|21
1721741110000|2024-07-23 13:25:10|41561.4|41541.4|41566.8|41546.8|41566.8|41546.8|41561.4|41541.4|11
1721741120000|2024-07-23 13:25:20|41567.8|41547.8|41555.9|41535.9|41567.8|41547.8|41555.9|41535.9|15
1721741130000|2024-07-23 13:25:30|41553.9|41533.9|41557.4|41537.4|41557.4|41537.4|41552.4|41532.4|6
1721741140000|2024-07-23 13:25:40|41558.4|41538.4|41560.9|41540.9|41562|41542|41558.4|41538.4|15
1721741150000|2024-07-23 13:25:50|41559.5|41539.5|41555.9|41535.9|41559.5|41539.5|41555.9|41535.9|4
1721741160000|2024-07-23 13:26:00|41550.9|41530.9|41549.9|41529.9|41552|41532|41548.4|41528.4|16
1721741170000|2024-07-23 13:26:10|41549.5|41529.5|41552.4|41532.4|41553.4|41533.4|41549.5|41529.5|4
1721741180000|2024-07-23 13:26:20|41552|41532|41552.4|41532.4|41553.4|41533.4|41548.4|41528.4|16
1721741190000|2024-07-23 13:26:30|41553.4|41533.4|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|1
1721741200000|2024-07-23 13:26:40|||||||||10
1721741210000|2024-07-23 13:26:50|41553.9|41533.9|41552.8|41532.8|41553.9|41533.9|41552.8|41532.8|17
1721741220000|2024-07-23 13:27:00|41549.3|41529.3|41553.9|41533.9|41553.9|41533.9|41548.2|41528.2|12
1721741230000|2024-07-23 13:27:10|41554.9|41534.9|41552.4|41532.4|41554.9|41534.9|41551.4|41531.4|5
1721741240000|2024-07-23 13:27:20|41553.5|41533.5|41557|41537|41557|41537|41553.5|41533.5|4
1721741250000|2024-07-23 13:27:30|41556|41536|41559.9|41539.9|41559.9|41539.9|41556|41536|2
1721741260000|2024-07-23 13:27:40|41556.4|41536.4|41559.9|41539.9|41559.9|41539.9|41554.9|41534.9|4
1721741270000|2024-07-23 13:27:50|41558.9|41538.9|41562.4|41542.4|41562.4|41542.4|41558.9|41538.9|82
1721741280000|2024-07-23 13:28:00|41561.4|41541.4|41566|41546|41569.5|41549.5|41561.4|41541.4|11
1721741290000|2024-07-23 13:28:10|41567|41547|41568.5|41548.5|41569.5|41549.5|41566|41546|2
1721741300000|2024-07-23 13:28:20|41569.5|41549.5|41573.5|41553.5|41574.5|41554.5|41569.5|41549.5|13
1721741310000|2024-07-23 13:28:30|41574.5|41554.5|41577.4|41557.4|41577.4|41557.4|41574.5|41554.5|4
1721741320000|2024-07-23 13:28:40|41574.5|41554.5|41573.5|41553.5|41576|41556|41573.5|41553.5|3
1721741330000|2024-07-23 13:28:50|41574.9|41554.9|41578.5|41558.5|41578.5|41558.5|41573.5|41553.5|7
1721741340000|2024-07-23 13:29:00|41576|41556|41566|41546|41576|41556|41566|41546|8
1721741350000|2024-07-23 13:29:10|41569.5|41549.5|41564.9|41544.9|41569.9|41549.9|41564.9|41544.9|18
1721741360000|2024-07-23 13:29:20|41563.9|41543.9|41557.4|41537.4|41564.9|41544.9|41557.4|41537.4|4
1721741370000|2024-07-23 13:29:30|41556|41536|41557.4|41537.4|41557.4|41537.4|41553.9|41533.9|8
1721741380000|2024-07-23 13:29:40|41558.9|41538.9|41558.9|41538.9|41559.9|41539.9|41558.9|41538.9|10
1721741390000|2024-07-23 13:29:50|41557.4|41537.4|41558.9|41538.9|41558.9|41538.9|41553.9|41533.9|2
1721741400000|2024-07-23 13:30:00|41553.9|41533.9|41551.4|41531.4|41557.4|41537.4|41551.4|41531.4|23
1721741410000|2024-07-23 13:30:10|41552.4|41532.4|41551.4|41531.4|41553.9|41533.9|41551.4|41531.4|10
1721741420000|2024-07-23 13:30:20|41552.4|41532.4|41557.8|41537.8|41557.8|41537.8|41552.4|41532.4|23
1721741430000|2024-07-23 13:30:30|41558.9|41538.9|41548.9|41528.9|41561.4|41541.4|41547.8|41527.8|13
1721741440000|2024-07-23 13:30:40|41547.8|41527.8|41551.8|41531.8|41551.8|41531.8|41543.9|41523.9|5
1721741450000|2024-07-23 13:30:50|41552.8|41532.8|41551.4|41531.4|41553.9|41533.9|41551.4|41531.4|3
1721741460000|2024-07-23 13:31:00|41554.3|41534.3|41566.4|41546.4|41570.3|41550.3|41554.3|41534.3|33
1721741470000|2024-07-23 13:31:10|41564.3|41544.3|41562.8|41542.8|41564.3|41544.3|41560.3|41540.3|14
1721741480000|2024-07-23 13:31:20|41561.8|41541.8|41560.3|41540.3|41566.8|41546.8|41560.3|41540.3|8
1721741490000|2024-07-23 13:31:30|41561.8|41541.8|41559.3|41539.3|41564.3|41544.3|41559.3|41539.3|13
1721741500000|2024-07-23 13:31:40|41565.3|41545.3|41570.3|41550.3|41570.3|41550.3|41565.3|41545.3|43
1721741510000|2024-07-23 13:31:50|41569.3|41549.3|41564.3|41544.3|41570.3|41550.3|41564.3|41544.3|36
1721741520000|2024-07-23 13:32:00|41565.8|41545.8|41566.8|41546.8|41569.3|41549.3|41565.8|41545.8|13
1721741530000|2024-07-23 13:32:10|41565.3|41545.3|41539.3|41519.3|41565.3|41545.3|41539.3|41519.3|14
1721741540000|2024-07-23 13:32:20|41537.8|41517.8|41522.4|41502.4|41537.8|41517.8|41517.4|41497.4|55
1721741550000|2024-07-23 13:32:30|41519.9|41499.9|41525.3|41505.3|41525.3|41505.3|41512.4|41492.4|26
1721741560000|2024-07-23 13:32:40|41526.4|41506.4|41524.3|41504.3|41526.4|41506.4|41522.8|41502.8|16
1721741570000|2024-07-23 13:32:50|41523.9|41503.9|41526.4|41506.4|41526.4|41506.4|41521.4|41501.4|17
1721741580000|2024-07-23 13:33:00|41527.8|41507.8|41529.3|41509.3|41529.3|41509.3|41524.3|41504.3|12
1721741590000|2024-07-23 13:33:10|41526.8|41506.8|41525.3|41505.3|41527.8|41507.8|41522.8|41502.8|8
1721741600000|2024-07-23 13:33:20|41527.8|41507.8|41526.4|41506.4|41527.8|41507.8|41522.8|41502.8|10
1721741610000|2024-07-23 13:33:30|41529.3|41509.3|41529.3|41509.3|41530.3|41510.3|41529.3|41509.3|16
1721741620000|2024-07-23 13:33:40|41528.3|41508.3|41526.8|41506.8|41529.3|41509.3|41526.8|41506.8|7
1721741630000|2024-07-23 13:33:50|41524.3|41504.3|41523.9|41503.9|41529.3|41509.3|41523.9|41503.9|22
1721741640000|2024-07-23 13:34:00|41522.9|41502.9|41520.4|41500.4|41524.3|41504.3|41520.4|41500.4|1
1721741650000|2024-07-23 13:34:10|41521.8|41501.8|41525.8|41505.8|41525.8|41505.8|41519.3|41499.3|75
1721741660000|2024-07-23 13:34:20|41526.8|41506.8|41532.9|41512.9|41532.9|41512.9|41526.8|41506.8|9
1721741670000|2024-07-23 13:34:30|41531.8|41511.8|41530.4|41510.4|41532.9|41512.9|41525.4|41505.4|25
1721741680000|2024-07-23 13:34:40|41531.8|41511.8|41531.8|41511.8|41534.3|41514.3|41529.3|41509.3|4
1721741690000|2024-07-23 13:34:50|41533.3|41513.3|41530.4|41510.4|41534.3|41514.3|41529.3|41509.3|2
1721741700000|2024-07-23 13:35:00|41529.3|41509.3|41520.4|41500.4|41529.3|41509.3|41520.4|41500.4|9
1721741710000|2024-07-23 13:35:10|41519.3|41499.3|41522.9|41502.9|41522.9|41502.9|41519.3|41499.3|8
1721741720000|2024-07-23 13:35:20|41524.3|41504.3|41525.4|41505.4|41526.8|41506.8|41524.3|41504.3|8
1721741730000|2024-07-23 13:35:30|41526.8|41506.8|41527.9|41507.9|41530.4|41510.4|41526.8|41506.8|23
1721741740000|2024-07-23 13:35:40|41525.4|41505.4|41529.3|41509.3|41529.3|41509.3|41525.4|41505.4|4
1721741750000|2024-07-23 13:35:50|41530.8|41510.8|41536.8|41516.8|41539.3|41519.3|41530.8|41510.8|51
1721741760000|2024-07-23 13:36:00|41535.4|41515.4|41530.4|41510.4|41535.4|41515.4|41529.3|41509.3|18
1721741770000|2024-07-23 13:36:10|41529.3|41509.3|41533.9|41513.9|41534.3|41514.3|41529.3|41509.3|14
1721741780000|2024-07-23 13:36:20|41532.4|41512.4|41528.9|41508.9|41532.4|41512.4|41528.9|41508.9|13
1721741790000|2024-07-23 13:36:30|41527.9|41507.9|41518.9|41498.9|41530.4|41510.4|41518.9|41498.9|5
1721741800000|2024-07-23 13:36:40|41517.9|41497.9|41518.9|41498.9|41521.4|41501.4|41517.9|41497.9|13
1721741810000|2024-07-23 13:36:50|41517.9|41497.9|41513.9|41493.9|41517.9|41497.9|41513.9|41493.9|10
1721741820000|2024-07-23 13:37:00|41512.4|41492.4|41523.9|41503.9|41523.9|41503.9|41511.4|41491.4|10
1721741830000|2024-07-23 13:37:10|41525.4|41505.4|41521.4|41501.4|41528.9|41508.9|41519.9|41499.9|25
1721741840000|2024-07-23 13:37:20|41522.9|41502.9|41523.9|41503.9|41523.9|41503.9|41519.9|41499.9|2
1721741850000|2024-07-23 13:37:30|41520.4|41500.4|41527.5|41507.5|41529.3|41509.3|41518.9|41498.9|11
1721741860000|2024-07-23 13:37:40|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41525|41505|2
1721741870000|2024-07-23 13:37:50|41531.4|41511.4|41530.4|41510.4|41532.9|41512.9|41530.4|41510.4|14
1721741880000|2024-07-23 13:38:00|41531.4|41511.4|41531.8|41511.8|41533.9|41513.9|41530.4|41510.4|5
1721741890000|2024-07-23 13:38:10|41530.8|41510.8|41530.8|41510.8|41531.8|41511.8|41530.8|41510.8|1
1721741900000|2024-07-23 13:38:20|41529.3|41509.3|41523.9|41503.9|41530.4|41510.4|41523.9|41503.9|14
1721741910000|2024-07-23 13:38:30|41522.5|41502.5|41524.3|41504.3|41525.4|41505.4|41520.4|41500.4|7
1721741920000|2024-07-23 13:38:40|41526.8|41506.8|41529.3|41509.3|41529.3|41509.3|41525.8|41505.8|3
1721741930000|2024-07-23 13:38:50|41532.2|41512.2|41538.3|41518.3|41542.2|41522.2|41532.2|41512.2|17
1721741940000|2024-07-23 13:39:00|41537.2|41517.2|41539.3|41519.3|41539.3|41519.3|41535.8|41515.8|0
1721741950000|2024-07-23 13:39:10|41538.3|41518.3|41554.7|41534.7|41554.7|41534.7|41538.3|41518.3|48
1721741960000|2024-07-23 13:39:20|41556.2|41536.2|41554.7|41534.7|41557.2|41537.2|41552.2|41532.2|18
1721741970000|2024-07-23 13:39:30|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41549.7|41529.7|5
1721741980000|2024-07-23 13:39:40|41549.7|41529.7|41553.3|41533.3|41553.3|41533.3|41549.7|41529.7|6
1721741990000|2024-07-23 13:39:50|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|10
1721742000000|2024-07-23 13:40:00|41556.2|41536.2|41557.2|41537.2|41557.2|41537.2|41554.7|41534.7|5
1721742010000|2024-07-23 13:40:10|41555.8|41535.8|41564.3|41544.3|41565.8|41545.8|41555.8|41535.8|9
1721742020000|2024-07-23 13:40:20|41565.8|41545.8|41580.8|41560.8|41580.8|41560.8|41565.8|41545.8|25
1721742030000|2024-07-23 13:40:30|41583.7|41563.7|41604.7|41584.7|41604.7|41584.7|41582.2|41562.2|71
1721742040000|2024-07-23 13:40:40|41602.2|41582.2|41611.2|41591.2|41611.2|41591.2|41601.2|41581.2|18
1721742050000|2024-07-23 13:40:50|41610.2|41590.2|41609.1|41589.1|41610.2|41590.2|41609.1|41589.1|5
1721742060000|2024-07-23 13:41:00|41610.2|41590.2|41602.7|41582.7|41610.2|41590.2|41601.2|41581.2|5
1721742070000|2024-07-23 13:41:10|41603.7|41583.7|41609.1|41589.1|41609.1|41589.1|41603.7|41583.7|8
1721742080000|2024-07-23 13:41:20|41607.7|41587.7|41603.7|41583.7|41609.1|41589.1|41601.2|41581.2|17
1721742090000|2024-07-23 13:41:30|41605.2|41585.2|41610.2|41590.2|41612.7|41592.7|41605.2|41585.2|25
1721742100000|2024-07-23 13:41:40|41609.1|41589.1|41607.7|41587.7|41610.2|41590.2|41605.2|41585.2|16
1721742110000|2024-07-23 13:41:50|41609.1|41589.1|41605.2|41585.2|41610.2|41590.2|41605.2|41585.2|32
1721742120000|2024-07-23 13:42:00|41606.2|41586.2|41610.2|41590.2|41610.2|41590.2|41605.2|41585.2|17
1721742130000|2024-07-23 13:42:10|41612.7|41592.7|41623.1|41603.1|41623.1|41603.1|41612.7|41592.7|22
1721742140000|2024-07-23 13:42:20|41621.6|41601.6|41636.6|41616.6|41639.1|41619.1|41621.6|41601.6|75
1721742150000|2024-07-23 13:42:30|41635.2|41615.2|41634.1|41614.1|41637.7|41617.7|41634.1|41614.1|9
1721742160000|2024-07-23 13:42:40|41635.6|41615.6|41629.1|41609.1|41637.7|41617.7|41629.1|41609.1|16
1721742170000|2024-07-23 13:42:50|41628.1|41608.1|41622.7|41602.7|41628.1|41608.1|41621.6|41601.6|1
1721742180000|2024-07-23 13:43:00|41624.1|41604.1|41621.6|41601.6|41624.1|41604.1|41620.2|41600.2|31
1721742190000|2024-07-23 13:43:10|41624.1|41604.1|41627.7|41607.7|41627.7|41607.7|41624.1|41604.1|1
1721742200000|2024-07-23 13:43:20|41625.2|41605.2|41629.1|41609.1|41629.1|41609.1|41624.1|41604.1|12
1721742210000|2024-07-23 13:43:30|41627.7|41607.7|41629.1|41609.1|41629.1|41609.1|41626.6|41606.6|8
1721742220000|2024-07-23 13:43:40|41630.2|41610.2|41621.2|41601.2|41632.7|41612.7|41621.2|41601.2|7
1721742230000|2024-07-23 13:43:50|41619.8|41599.8|41624.8|41604.8|41624.8|41604.8|41618.7|41598.7|6
1721742240000|2024-07-23 13:44:00|41622.3|41602.3|41626.6|41606.6|41626.6|41606.6|41622.3|41602.3|19
1721742250000|2024-07-23 13:44:10|41624.1|41604.1|41621.6|41601.6|41625.2|41605.2|41621.6|41601.6|5
1721742260000|2024-07-23 13:44:20|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41620.2|41600.2|20
1721742270000|2024-07-23 13:44:30|41625.6|41605.6|41621.2|41601.2|41627.7|41607.7|41621.2|41601.2|7
1721742280000|2024-07-23 13:44:40|41619.8|41599.8|41615.2|41595.2|41621.2|41601.2|41615.2|41595.2|4
1721742290000|2024-07-23 13:44:50|41614.1|41594.1|41606.2|41586.2|41614.1|41594.1|41604.8|41584.8|24
1721742300000|2024-07-23 13:45:00|41605.2|41585.2|41596.2|41576.2|41605.2|41585.2|41593.7|41573.7|9
1721742310000|2024-07-23 13:45:10|41595.2|41575.2|41593.7|41573.7|41598.7|41578.7|41593.7|41573.7|0
1721742320000|2024-07-23 13:45:20|41595.2|41575.2|41596.2|41576.2|41596.2|41576.2|41595.2|41575.2|10
1721742330000|2024-07-23 13:45:30|41595.2|41575.2|41605.2|41585.2|41605.2|41585.2|41595.2|41575.2|18
1721742340000|2024-07-23 13:45:40|41606.2|41586.2|41609.1|41589.1|41612.7|41592.7|41605.2|41585.2|63
1721742350000|2024-07-23 13:45:50|41608.1|41588.1|41600.2|41580.2|41609.1|41589.1|41600.2|41580.2|8
1721742360000|2024-07-23 13:46:00|41598.7|41578.7|41602.7|41582.7|41602.7|41582.7|41598.7|41578.7|11
1721742370000|2024-07-23 13:46:10|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|5
1721742380000|2024-07-23 13:46:20|41604.1|41584.1|41600.2|41580.2|41604.1|41584.1|41594.1|41574.1|9
1721742390000|2024-07-23 13:46:30|41599.1|41579.1|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|14
1721742400000|2024-07-23 13:46:40|41598.1|41578.1|41602.7|41582.7|41602.7|41582.7|41598.1|41578.1|4
1721742410000|2024-07-23 13:46:50|41604.1|41584.1|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|3
1721742420000|2024-07-23 13:47:00|41604.1|41584.1|41600.2|41580.2|41606.6|41586.6|41600.2|41580.2|8
1721742430000|2024-07-23 13:47:10|41601.6|41581.6|41587.7|41567.7|41601.6|41581.6|41587.7|41567.7|7
1721742440000|2024-07-23 13:47:20|41586.2|41566.2|41582.7|41562.7|41586.2|41566.2|41579.1|41559.1|62
1721742450000|2024-07-23 13:47:30|41581.6|41561.6|41579.1|41559.1|41582.7|41562.7|41579.1|41559.1|1
1721742460000|2024-07-23 13:47:40|41575.2|41555.2|41579.1|41559.1|41579.1|41559.1|41575.2|41555.2|15
1721742470000|2024-07-23 13:47:50|41580.2|41560.2|41578.1|41558.1|41580.2|41560.2|41578.1|41558.1|2
1721742480000|2024-07-23 13:48:00|41579.1|41559.1|41578.1|41558.1|41580.2|41560.2|41576.6|41556.6|11
1721742490000|2024-07-23 13:48:10|41581.6|41561.6|41587.7|41567.7|41587.7|41567.7|41580.2|41560.2|19
1721742500000|2024-07-23 13:48:20|41590.2|41570.2|41592.7|41572.7|41592.7|41572.7|41589.1|41569.1|2
1721742510000|2024-07-23 13:48:30|41594.2|41574.2|41612.1|41592.1|41612.1|41592.1|41594.2|41574.2|16
1721742520000|2024-07-23 13:48:40|41610.6|41590.6|41604.2|41584.2|41610.6|41590.6|41604.2|41584.2|50
1721742530000|2024-07-23 13:48:50|41603.1|41583.1|41600.6|41580.6|41603.1|41583.1|41600.6|41580.6|3
1721742540000|2024-07-23 13:49:00|41601.7|41581.7|41605.2|41585.2|41605.2|41585.2|41599.2|41579.2|26
1721742550000|2024-07-23 13:49:10|41604.2|41584.2|41605.2|41585.2|41605.2|41585.2|41604.2|41584.2|1
1721742560000|2024-07-23 13:49:20|41609.2|41589.2|41625.6|41605.6|41625.6|41605.6|41609.2|41589.2|27
1721742570000|2024-07-23 13:49:30|41627.1|41607.1|41638.1|41618.1|41640.6|41620.6|41627.1|41607.1|20
1721742580000|2024-07-23 13:49:40|41639.2|41619.2|41634.2|41614.2|41639.2|41619.2|41633.1|41613.1|7
1721742590000|2024-07-23 13:49:50|41635.6|41615.6|41625.6|41605.6|41635.6|41615.6|41625.6|41605.6|4
1721742600000|2024-07-23 13:50:00|41624.2|41604.2|41615.6|41595.6|41624.2|41604.2|41615.6|41595.6|5
1721742610000|2024-07-23 13:50:10|41614.2|41594.2|41614.2|41594.2|41614.2|41594.2|41610.2|41590.2|7
1721742620000|2024-07-23 13:50:20|41610.6|41590.6|41616.7|41596.7|41616.7|41596.7|41608.1|41588.1|12
1721742630000|2024-07-23 13:50:30|41615.2|41595.2|41614.2|41594.2|41615.2|41595.2|41613.1|41593.1|16
1721742640000|2024-07-23 13:50:40|41615.6|41595.6|41624.2|41604.2|41624.2|41604.2|41615.6|41595.6|26
1721742650000|2024-07-23 13:50:50|41625.2|41605.2|41641.7|41621.7|41641.7|41621.7|41625.2|41605.2|28
1721742660000|2024-07-23 13:51:00|41643.7|41623.7|41656.7|41636.7|41659.2|41639.2|41643.7|41623.7|50
1721742670000|2024-07-23 13:51:10|41655.2|41635.2|41651.7|41631.7|41655.2|41635.2|41650.6|41630.6|6
1721742680000|2024-07-23 13:51:20|41653.1|41633.1|41655.2|41635.2|41655.2|41635.2|41653.1|41633.1|29
1721742690000|2024-07-23 13:51:30|41654.2|41634.2|41647.7|41627.7|41654.2|41634.2|41647.7|41627.7|5
1721742700000|2024-07-23 13:51:40|41646.2|41626.2|41654.2|41634.2|41654.2|41634.2|41644.2|41624.2|57
1721742710000|2024-07-23 13:51:50|41655.2|41635.2|41650.2|41630.2|41655.2|41635.2|41650.2|41630.2|7
1721742720000|2024-07-23 13:52:00|41647.7|41627.7|41637.7|41617.7|41647.7|41627.7|41637.7|41617.7|14
1721742730000|2024-07-23 13:52:10|41635.2|41615.2|41622.7|41602.7|41635.2|41615.2|41622.7|41602.7|21
1721742740000|2024-07-23 13:52:20|41621.3|41601.3|41606.3|41586.3|41621.3|41601.3|41606.3|41586.3|20
1721742750000|2024-07-23 13:52:30|41605.2|41585.2|41606.3|41586.3|41606.3|41586.3|41605.2|41585.2|8
1721742760000|2024-07-23 13:52:40|41605.2|41585.2|41606.3|41586.3|41606.3|41586.3|41605.2|41585.2|3
1721742770000|2024-07-23 13:52:50|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41594.4|41574.4|19
1721742780000|2024-07-23 13:53:00|41599.8|41579.8|41612.7|41592.7|41612.7|41592.7|41598.3|41578.3|34
1721742790000|2024-07-23 13:53:10|41611.3|41591.3|41615.2|41595.2|41615.2|41595.2|41611.3|41591.3|7
1721742800000|2024-07-23 13:53:20|41616.3|41596.3|41615.2|41595.2|41616.3|41596.3|41613.1|41593.1|24
1721742810000|2024-07-23 13:53:30|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41609.2|41589.2|7
1721742820000|2024-07-23 13:53:40|41614.2|41594.2|41608.8|41588.8|41614.2|41594.2|41608.8|41588.8|1
1721742830000|2024-07-23 13:53:50|41606.3|41586.3|41601.3|41581.3|41606.3|41586.3|41601.3|41581.3|6
1721742840000|2024-07-23 13:54:00|41597.3|41577.3|41592.3|41572.3|41597.3|41577.3|41587.3|41567.3|21
1721742850000|2024-07-23 13:54:10|41589.8|41569.8|41594.8|41574.8|41594.8|41574.8|41587.3|41567.3|9
1721742860000|2024-07-23 13:54:20|41596.3|41576.3|41594.8|41574.8|41596.3|41576.3|41593.3|41573.3|2
1721742870000|2024-07-23 13:54:30|41596.3|41576.3|41594.8|41574.8|41596.3|41576.3|41591.3|41571.3|2
1721742880000|2024-07-23 13:54:40|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41593.8|41573.8|5
1721742890000|2024-07-23 13:54:50|41594.8|41574.8|41593.8|41573.8|41594.8|41574.8|41593.8|41573.8|4
1721742900000|2024-07-23 13:55:00|41596.3|41576.3|41607.7|41587.7|41607.7|41587.7|41596.3|41576.3|8
1721742910000|2024-07-23 13:55:10|41609.2|41589.2|41611.3|41591.3|41612.7|41592.7|41609.2|41589.2|9
1721742920000|2024-07-23 13:55:20|41606.7|41586.7|41597.3|41577.3|41606.7|41586.7|41597.3|41577.3|9
1721742930000|2024-07-23 13:55:30|41595.9|41575.9|41589.4|41569.4|41595.9|41575.9|41589.4|41569.4|9
1721742940000|2024-07-23 13:55:40|41587.9|41567.9|41586.9|41566.9|41588.4|41568.4|41585.9|41565.9|5
1721742950000|2024-07-23 13:55:50|41588.4|41568.4|41590.9|41570.9|41593.4|41573.4|41588.4|41568.4|13
1721742960000|2024-07-23 13:56:00|41592.3|41572.3|41586.9|41566.9|41593.4|41573.4|41585.9|41565.9|8
1721742970000|2024-07-23 13:56:10|41585.4|41565.4|41588.4|41568.4|41588.4|41568.4|41583.4|41563.4|12
1721742980000|2024-07-23 13:56:20|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41585.9|41565.9|14
1721742990000|2024-07-23 13:56:30|41590.9|41570.9|41590.4|41570.4|41590.9|41570.9|41590.4|41570.4|4
1721743000000|2024-07-23 13:56:40|41591.5|41571.5|41594|41574|41595.4|41575.4|41591.5|41571.5|10
1721743010000|2024-07-23 13:56:50|41595.4|41575.4|41604|41584|41604|41584|41594|41574|5
1721743020000|2024-07-23 13:57:00|41606.5|41586.5|41607.9|41587.9|41607.9|41587.9|41604|41584|5
1721743030000|2024-07-23 13:57:10|41606.5|41586.5|41605.4|41585.4|41610.4|41590.4|41605.4|41585.4|6
1721743040000|2024-07-23 13:57:20|41604.4|41584.4|41607.9|41587.9|41607.9|41587.9|41604|41584|3
1721743050000|2024-07-23 13:57:30|41609|41589|41605.4|41585.4|41609|41589|41605.4|41585.4|1
1721743060000|2024-07-23 13:57:40|41606.5|41586.5|41609|41589|41609|41589|41606.5|41586.5|2
1721743070000|2024-07-23 13:57:50|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|1
1721743080000|2024-07-23 13:58:00|41602.9|41582.9|41607.9|41587.9|41607.9|41587.9|41600.4|41580.4|9
1721743090000|2024-07-23 13:58:10|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|1
1721743100000|2024-07-23 13:58:20|41607.9|41587.9|41624|41604|41624|41604|41607.9|41587.9|34
1721743110000|2024-07-23 13:58:30|41625.4|41605.4|41629|41609|41629|41609|41625.4|41605.4|3
1721743120000|2024-07-23 13:58:40|41630.4|41610.4|41639|41619|41640.5|41620.5|41630.4|41610.4|11
1721743130000|2024-07-23 13:58:50|41638|41618|41640.5|41620.5|41640.5|41620.5|41635.5|41615.5|10
1721743140000|2024-07-23 13:59:00|||||||||8
1721743150000|2024-07-23 13:59:10|41641.9|41621.9|41643|41623|41643|41623|41641.9|41621.9|5
1721743160000|2024-07-23 13:59:20|41644.4|41624.4|41656.9|41636.9|41656.9|41636.9|41644.4|41624.4|24
1721743170000|2024-07-23 13:59:30|41659.4|41639.4|41663.4|41643.4|41663.4|41643.4|41659.4|41639.4|3
1721743180000|2024-07-23 13:59:40|41661.9|41641.9|41661.9|41641.9|41663.4|41643.4|41661.9|41641.9|7
1721743190000|2024-07-23 13:59:50|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41659.4|41639.4|61
1721743200000|2024-07-23 14:00:00|41658.4|41638.4|41656.9|41636.9|41658.4|41638.4|41656.9|41636.9|18
1721743210000|2024-07-23 14:00:10|41658.4|41638.4|41657.3|41637.3|41658.4|41638.4|41652.3|41632.3|27
1721743220000|2024-07-23 14:00:20|41659.4|41639.4|41662.3|41642.3|41664.4|41644.4|41659.4|41639.4|21
1721743230000|2024-07-23 14:00:30|41663.4|41643.4|41658|41638|41663.4|41643.4|41658|41638|11
1721743240000|2024-07-23 14:00:40|41654.4|41634.4|41659.4|41639.4|41659.4|41639.4|41653.4|41633.4|10
1721743250000|2024-07-23 14:00:50|41660.5|41640.5|41663.4|41643.4|41663.4|41643.4|41660.5|41640.5|15
1721743260000|2024-07-23 14:01:00|41664.8|41644.8|41665.9|41645.9|41666.9|41646.9|41663.4|41643.4|8
1721743270000|2024-07-23 14:01:10|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|1
1721743280000|2024-07-23 14:01:20|41660.9|41640.9|41654.8|41634.8|41660.9|41640.9|41654.8|41634.8|24
1721743290000|2024-07-23 14:01:30|41653.4|41633.4|41655.9|41635.9|41655.9|41635.9|41653.4|41633.4|12
1721743300000|2024-07-23 14:01:40|41653.4|41633.4|41657.3|41637.3|41657.3|41637.3|41653.4|41633.4|7
1721743310000|2024-07-23 14:01:50|41658.4|41638.4|41665.5|41645.5|41665.5|41645.5|41658.4|41638.4|25
1721743320000|2024-07-23 14:02:00|41664.4|41644.4|41656.9|41636.9|41666.9|41646.9|41656.9|41636.9|27
1721743330000|2024-07-23 14:02:10|41655.5|41635.5|41653.4|41633.4|41655.5|41635.5|41653.4|41633.4|15
1721743340000|2024-07-23 14:02:20|41654.4|41634.4|41651.9|41631.9|41654.4|41634.4|41651.9|41631.9|19
1721743350000|2024-07-23 14:02:30|41649.8|41629.8|41646.9|41626.9|41649.8|41629.8|41646.9|41626.9|30
1721743360000|2024-07-23 14:02:40|41645.9|41625.9|41644.4|41624.4|41645.9|41625.9|41639.4|41619.4|58
1721743370000|2024-07-23 14:02:50|41645.5|41625.5|41644.4|41624.4|41653.4|41633.4|41643|41623|37
1721743380000|2024-07-23 14:03:00|41643.4|41623.4|41641.9|41621.9|41645.9|41625.9|41641.9|41621.9|10
1721743390000|2024-07-23 14:03:10|41640.9|41620.9|41632.3|41612.3|41640.9|41620.9|41632.3|41612.3|14
1721743400000|2024-07-23 14:03:20|41630.9|41610.9|41638.4|41618.4|41638.4|41618.4|41629.4|41609.4|16
1721743410000|2024-07-23 14:03:30|41639.4|41619.4|41635.9|41615.9|41640.9|41620.9|41635.9|41615.9|18
1721743420000|2024-07-23 14:03:40|41634.4|41614.4|41632.6|41612.6|41634.4|41614.4|41629.4|41609.4|12
1721743430000|2024-07-23 14:03:50|41636.5|41616.5|41643.4|41623.4|41644.8|41624.8|41636.5|41616.5|9
1721743440000|2024-07-23 14:04:00|41643|41623|41641.9|41621.9|41643.4|41623.4|41641.9|41621.9|4
1721743450000|2024-07-23 14:04:10|41633|41613|41628.4|41608.4|41633|41613|41626.9|41606.9|19
1721743460000|2024-07-23 14:04:20|41626.9|41606.9|41625.9|41605.9|41626.9|41606.9|41625.9|41605.9|1
1721743470000|2024-07-23 14:04:30|41624.8|41604.8|41626.9|41606.9|41626.9|41606.9|41624.8|41604.8|4
1721743480000|2024-07-23 14:04:40|41625.9|41605.9|41621.9|41601.9|41625.9|41605.9|41621.9|41601.9|0
1721743490000|2024-07-23 14:04:50|41623.4|41603.4|41615.9|41595.9|41623.4|41603.4|41615.9|41595.9|2
1721743500000|2024-07-23 14:05:00|41614.8|41594.8|41615.9|41595.9|41619.4|41599.4|41611.3|41591.3|18
1721743510000|2024-07-23 14:05:10|41614.4|41594.4|41614.4|41594.4|41615.9|41595.9|41613.4|41593.4|3
1721743520000|2024-07-23 14:05:20|41610.9|41590.9|41606.9|41586.9|41610.9|41590.9|41606.9|41586.9|3
1721743530000|2024-07-23 14:05:30|41608|41588|41604|41584|41608|41588|41603|41583|12
1721743540000|2024-07-23 14:05:40|41605.5|41585.5|41604|41584|41605.5|41585.5|41602.6|41582.6|3
1721743550000|2024-07-23 14:05:50|41603|41583|41610.5|41590.5|41611.9|41591.9|41603|41583|8
1721743560000|2024-07-23 14:06:00|41609.4|41589.4|41609|41589|41609.4|41589.4|41605.1|41585.1|9
1721743570000|2024-07-23 14:06:10|41610.5|41590.5|41614|41594|41616.9|41596.9|41610.5|41590.5|20
1721743580000|2024-07-23 14:06:20|41613|41593|41619.4|41599.4|41619.4|41599.4|41613|41593|38
1721743590000|2024-07-23 14:06:30|41623.8|41603.8|41632.4|41612.4|41632.4|41612.4|41623.8|41603.8|8
1721743600000|2024-07-23 14:06:40|41633.8|41613.8|41646.7|41626.7|41646.7|41626.7|41632.8|41612.8|13
1721743610000|2024-07-23 14:06:50|41647.8|41627.8|41646.7|41626.7|41651.7|41631.7|41646.3|41626.3|6
1721743620000|2024-07-23 14:07:00|41645.3|41625.3|41656.3|41636.3|41656.3|41636.3|41644.2|41624.2|34
1721743630000|2024-07-23 14:07:10|41659.2|41639.2|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|20
1721743640000|2024-07-23 14:07:20|41660.7|41640.7|41661.7|41641.7|41664.2|41644.2|41660.7|41640.7|5
1721743650000|2024-07-23 14:07:30|41660.7|41640.7|41659.2|41639.2|41663.2|41643.2|41659.2|41639.2|14
1721743660000|2024-07-23 14:07:40|41660.7|41640.7|41658.2|41638.2|41663.2|41643.2|41658.2|41638.2|8
1721743670000|2024-07-23 14:07:50|41659.2|41639.2|41663.2|41643.2|41663.2|41643.2|41658.2|41638.2|38
1721743680000|2024-07-23 14:08:00|41661.7|41641.7|41659.2|41639.2|41663.2|41643.2|41658.2|41638.2|8
1721743690000|2024-07-23 14:08:10|41660.3|41640.3|41666.7|41646.7|41666.7|41646.7|41660.3|41640.3|8
1721743700000|2024-07-23 14:08:20|41665.7|41645.7|41668.2|41648.2|41668.2|41648.2|41665.7|41645.7|3
1721743710000|2024-07-23 14:08:30|41669.2|41649.2|41677.1|41657.1|41679.2|41659.2|41669.2|41649.2|31
1721743720000|2024-07-23 14:08:40|41678.2|41658.2|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|10
1721743730000|2024-07-23 14:08:50|41677.1|41657.1|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|8
1721743740000|2024-07-23 14:09:00|41678.2|41658.2|41672.1|41652.1|41680.7|41660.7|41672.1|41652.1|6
1721743750000|2024-07-23 14:09:10|41670.7|41650.7|41663.2|41643.2|41672.1|41652.1|41663.2|41643.2|7
1721743760000|2024-07-23 14:09:20|41664.2|41644.2|41660.7|41640.7|41664.2|41644.2|41660.7|41640.7|1
1721743770000|2024-07-23 14:09:30|41659.6|41639.6|41657.1|41637.1|41662.1|41642.1|41657.1|41637.1|13
1721743780000|2024-07-23 14:09:40|41658.6|41638.6|41657.1|41637.1|41660.7|41640.7|41657.1|41637.1|8
1721743790000|2024-07-23 14:09:50|41659.6|41639.6|41657.1|41637.1|41660.7|41640.7|41657.1|41637.1|13
1721743800000|2024-07-23 14:10:00|41659.2|41639.2|41657.1|41637.1|41660.7|41640.7|41657.1|41637.1|9
1721743810000|2024-07-23 14:10:10|41659.6|41639.6|41662.1|41642.1|41662.1|41642.1|41657.1|41637.1|5
1721743820000|2024-07-23 14:10:20|41663.6|41643.6|41667.1|41647.1|41668.6|41648.6|41663.6|41643.6|4
1721743830000|2024-07-23 14:10:30|41665.7|41645.7|41668.6|41648.6|41669.6|41649.6|41665.7|41645.7|4
1721743840000|2024-07-23 14:10:40|41667.6|41647.6|41677.1|41657.1|41678.2|41658.2|41667.6|41647.6|77
1721743850000|2024-07-23 14:10:50|41676.1|41656.1|41672.6|41652.6|41676.1|41656.1|41672.6|41652.6|7
1721743860000|2024-07-23 14:11:00|41673.6|41653.6|41668.6|41648.6|41673.6|41653.6|41668.6|41648.6|3
1721743870000|2024-07-23 14:11:10|41670.1|41650.1|41688.8|41668.8|41688.8|41668.8|41670.1|41650.1|76
1721743880000|2024-07-23 14:11:20|41687.8|41667.8|41709.7|41689.7|41709.7|41689.7|41687.8|41667.8|63
1721743890000|2024-07-23 14:11:30|41708.6|41688.6|41718.6|41698.6|41730.1|41710.1|41708.6|41688.6|77
1721743900000|2024-07-23 14:11:40|41716.1|41696.1|41705.1|41685.1|41716.1|41696.1|41703.6|41683.6|17
1721743910000|2024-07-23 14:11:50|41706.1|41686.1|41706.1|41686.1|41711.1|41691.1|41706.1|41686.1|7
1721743920000|2024-07-23 14:12:00|41709|41689|41701.1|41681.1|41709|41689|41701.1|41681.1|18
1721743930000|2024-07-23 14:12:10|41700.1|41680.1|41694.7|41674.7|41701.1|41681.1|41694.7|41674.7|13
1721743940000|2024-07-23 14:12:20|41696.1|41676.1|41697.6|41677.6|41699|41679|41696.1|41676.1|9
1721743950000|2024-07-23 14:12:30|41699|41679|41701.1|41681.1|41701.1|41681.1|41696.1|41676.1|27
1721743960000|2024-07-23 14:12:40|41702.6|41682.6|41701.1|41681.1|41702.6|41682.6|41701.1|41681.1|15
1721743970000|2024-07-23 14:12:50|41700.1|41680.1|41691.1|41671.1|41700.1|41680.1|41691.1|41671.1|9
1721743980000|2024-07-23 14:13:00|41689.7|41669.7|41686.1|41666.1|41689.7|41669.7|41683.6|41663.6|7
1721743990000|2024-07-23 14:13:10|41684.7|41664.7|41688.6|41668.6|41688.6|41668.6|41683.6|41663.6|16
1721744000000|2024-07-23 14:13:20|41690.7|41670.7|41693.2|41673.2|41693.2|41673.2|41688.6|41668.6|6
1721744010000|2024-07-23 14:13:30|41692.2|41672.2|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|0
1721744020000|2024-07-23 14:13:40|41692.2|41672.2|41691.1|41671.1|41694.7|41674.7|41691.1|41671.1|15
1721744030000|2024-07-23 14:13:50|41692.2|41672.2|41691.1|41671.1|41692.2|41672.2|41691.1|41671.1|2
1721744040000|2024-07-23 14:14:00|41688.6|41668.6|41696.1|41676.1|41696.1|41676.1|41688.6|41668.6|5
1721744050000|2024-07-23 14:14:10|41697.2|41677.2|41711.1|41691.1|41711.1|41691.1|41697.2|41677.2|27
1721744060000|2024-07-23 14:14:20|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41708.6|41688.6|0
1721744070000|2024-07-23 14:14:30|41708.6|41688.6|41708.6|41688.6|41708.6|41688.6|41708.6|41688.6|4
1721744080000|2024-07-23 14:14:40|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|9
1721744090000|2024-07-23 14:14:50|41703.6|41683.6|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|20
1721744100000|2024-07-23 14:15:00|41703.2|41683.2|41703.2|41683.2|41703.2|41683.2|41703.2|41683.2|4
1721744110000|2024-07-23 14:15:10|41702.2|41682.2|41706.1|41686.1|41708.6|41688.6|41702.2|41682.2|13
1721744120000|2024-07-23 14:15:20|41703.6|41683.6|41701.1|41681.1|41706.1|41686.1|41701.1|41681.1|4
1721744130000|2024-07-23 14:15:30|41698.2|41678.2|41682.2|41662.2|41698.2|41678.2|41682.2|41662.2|10
1721744140000|2024-07-23 14:15:40|41679.3|41659.3|41680.7|41660.7|41682.2|41662.2|41677.2|41657.2|18
1721744150000|2024-07-23 14:15:50|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41679.7|41659.7|6
1721744160000|2024-07-23 14:16:00|41683.6|41663.6|41698.2|41678.2|41698.2|41678.2|41683.6|41663.6|11
1721744170000|2024-07-23 14:16:10|41700.7|41680.7|41705.7|41685.7|41707.2|41687.2|41700.7|41680.7|24
1721744180000|2024-07-23 14:16:20|41703.6|41683.6|41700.7|41680.7|41703.6|41683.6|41699.3|41679.3|4
1721744190000|2024-07-23 14:16:30|41702.2|41682.2|41704.7|41684.7|41707.2|41687.2|41702.2|41682.2|1
1721744200000|2024-07-23 14:16:40|41706.1|41686.1|41703.6|41683.6|41706.1|41686.1|41701.1|41681.1|13
1721744210000|2024-07-23 14:16:50|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41702.2|41682.2|3
1721744220000|2024-07-23 14:17:00|41706.1|41686.1|41697.2|41677.2|41706.1|41686.1|41697.2|41677.2|9
1721744230000|2024-07-23 14:17:10|41695.7|41675.7|41685.7|41665.7|41695.7|41675.7|41685.7|41665.7|14
1721744240000|2024-07-23 14:17:20|41687.8|41667.8|41680.7|41660.7|41687.8|41667.8|41680.7|41660.7|1
1721744250000|2024-07-23 14:17:30|41679.3|41659.3|41675.7|41655.7|41679.3|41659.3|41675.7|41655.7|3
1721744260000|2024-07-23 14:17:40|41674.3|41654.3|41670.7|41650.7|41674.3|41654.3|41670.7|41650.7|3
1721744270000|2024-07-23 14:17:50|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41667.8|41647.8|6
1721744280000|2024-07-23 14:18:00|41667.8|41647.8|41669.3|41649.3|41669.3|41649.3|41665.3|41645.3|10
1721744290000|2024-07-23 14:18:10|41666.8|41646.8|41665.3|41645.3|41666.8|41646.8|41665.3|41645.3|2
1721744300000|2024-07-23 14:18:20|41664.3|41644.3|41663.2|41643.2|41665.3|41645.3|41663.2|41643.2|9
1721744310000|2024-07-23 14:18:30|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|4
1721744320000|2024-07-23 14:18:40|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|22
1721744330000|2024-07-23 14:18:50|41664.9|41644.9|41670.3|41650.3|41670.3|41650.3|41664.9|41644.9|8
1721744340000|2024-07-23 14:19:00|41668.9|41648.9|41665.3|41645.3|41668.9|41648.9|41665.3|41645.3|8
1721744350000|2024-07-23 14:19:10|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41665.3|41645.3|6
1721744360000|2024-07-23 14:19:20|41665.3|41645.3|41664.3|41644.3|41666.4|41646.4|41662.8|41642.8|6
1721744370000|2024-07-23 14:19:30|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|1
1721744380000|2024-07-23 14:19:40|41662.8|41642.8|41662.8|41642.8|41665.3|41645.3|41661.4|41641.4|5
1721744390000|2024-07-23 14:19:50|41661.4|41641.4|41665.3|41645.3|41666.4|41646.4|41661.4|41641.4|17
1721744400000|2024-07-23 14:20:00|41663.9|41643.9|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|12
1721744410000|2024-07-23 14:20:10|41663.9|41643.9|41660.3|41640.3|41663.9|41643.9|41660.3|41640.3|4
1721744420000|2024-07-23 14:20:20|||||||||13
1721744430000|2024-07-23 14:20:30|41663.2|41643.2|41664.3|41644.3|41664.3|41644.3|41659.3|41639.3|30
1721744440000|2024-07-23 14:20:40|41663.2|41643.2|41660.7|41640.7|41663.2|41643.2|41660.7|41640.7|2
1721744450000|2024-07-23 14:20:50|41659.3|41639.3|41660.7|41640.7|41663.2|41643.2|41659.3|41639.3|10
1721744460000|2024-07-23 14:21:00|41662.2|41642.2|41659.3|41639.3|41663.2|41643.2|41659.3|41639.3|4
1721744470000|2024-07-23 14:21:10|41660.7|41640.7|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|1
1721744480000|2024-07-23 14:21:20|41658.2|41638.2|41663.2|41643.2|41663.2|41643.2|41658.2|41638.2|24
1721744490000|2024-07-23 14:21:30|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|1
1721744500000|2024-07-23 14:21:40|41659.3|41639.3|41663.2|41643.2|41663.2|41643.2|41658.2|41638.2|16
1721744510000|2024-07-23 14:21:50|41661.8|41641.8|41663.2|41643.2|41663.2|41643.2|41660.7|41640.7|7
1721744520000|2024-07-23 14:22:00|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|2
1721744530000|2024-07-23 14:22:10|41664.3|41644.3|41663.2|41643.2|41664.3|41644.3|41663.2|41643.2|6
1721744540000|2024-07-23 14:22:20|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|2
1721744550000|2024-07-23 14:22:30|41664.3|41644.3|41663.2|41643.2|41665.7|41645.7|41663.2|41643.2|1
1721744560000|2024-07-23 14:22:40|41664.3|41644.3|41663.2|41643.2|41665.7|41645.7|41663.2|41643.2|17
1721744570000|2024-07-23 14:22:50|41664.7|41644.7|41670.3|41650.3|41675.7|41655.7|41664.7|41644.7|18
1721744580000|2024-07-23 14:23:00|41669.3|41649.3|41661.8|41641.8|41669.3|41649.3|41660.7|41640.7|4
1721744590000|2024-07-23 14:23:10|41660.7|41640.7|41664.3|41644.3|41664.3|41644.3|41660.3|41640.3|1
1721744600000|2024-07-23 14:23:20|41663.2|41643.2|41659.3|41639.3|41663.2|41643.2|41659.3|41639.3|10
1721744610000|2024-07-23 14:23:30|41658.2|41638.2|41663.2|41643.2|41663.2|41643.2|41658.2|41638.2|4
1721744620000|2024-07-23 14:23:40|41664.3|41644.3|41672.8|41652.8|41672.8|41652.8|41664.3|41644.3|9
1721744630000|2024-07-23 14:23:50|41671.8|41651.8|41677.8|41657.8|41677.8|41657.8|41671.8|41651.8|3
1721744640000|2024-07-23 14:24:00|41675.3|41655.3|41675.7|41655.7|41675.7|41655.7|41674.3|41654.3|2
1721744650000|2024-07-23 14:24:10|41674.3|41654.3|41669.3|41649.3|41674.3|41654.3|41669.3|41649.3|1
1721744660000|2024-07-23 14:24:20|41668.2|41648.2|41661.8|41641.8|41668.2|41648.2|41661.8|41641.8|3
1721744670000|2024-07-23 14:24:30|41660.7|41640.7|41664.3|41644.3|41664.3|41644.3|41660.7|41640.7|4
1721744680000|2024-07-23 14:24:40|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41660.3|41640.3|6
1721744690000|2024-07-23 14:24:50|41664.3|41644.3|41666.4|41646.4|41666.4|41646.4|41664.3|41644.3|5
1721744700000|2024-07-23 14:25:00|41667.8|41647.8|41664.3|41644.3|41668.9|41648.9|41664.3|41644.3|7
1721744710000|2024-07-23 14:25:10|41665.3|41645.3|41666.8|41646.8|41666.8|41646.8|41662.8|41642.8|2
1721744720000|2024-07-23 14:25:20|41667.8|41647.8|41669.3|41649.3|41669.3|41649.3|41667.8|41647.8|7
1721744730000|2024-07-23 14:25:30|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41666.8|41646.8|1
1721744740000|2024-07-23 14:25:40|41669.3|41649.3|41667.8|41647.8|41669.3|41649.3|41666.8|41646.8|0
1721744750000|2024-07-23 14:25:50|41669.3|41649.3|41665.3|41645.3|41669.3|41649.3|41665.3|41645.3|11
1721744760000|2024-07-23 14:26:00|41664.3|41644.3|41674.3|41654.3|41674.3|41654.3|41664.3|41644.3|16
1721744770000|2024-07-23 14:26:10|41675.3|41655.3|41677.8|41657.8|41677.8|41657.8|41675.3|41655.3|3
1721744780000|2024-07-23 14:26:20|41676.8|41656.8|41682.8|41662.8|41682.8|41662.8|41676.8|41656.8|21
1721744790000|2024-07-23 14:26:30|41684.3|41664.3|41686.8|41666.8|41686.8|41666.8|41684.3|41664.3|0
1721744800000|2024-07-23 14:26:40|41687.8|41667.8|41692.8|41672.8|41692.8|41672.8|41687.8|41667.8|7
1721744810000|2024-07-23 14:26:50|41694.3|41674.3|41693.3|41673.3|41696.8|41676.8|41693.3|41673.3|5
1721744820000|2024-07-23 14:27:00|41694.3|41674.3|41693.3|41673.3|41696.8|41676.8|41693.3|41673.3|6
1721744830000|2024-07-23 14:27:10|41694.3|41674.3|41690.8|41670.8|41694.3|41674.3|41690.8|41670.8|5
1721744840000|2024-07-23 14:27:20|41692.2|41672.2|41690.8|41670.8|41692.2|41672.2|41689.7|41669.7|2
1721744850000|2024-07-23 14:27:30|41692.2|41672.2|41692.2|41672.2|41693.3|41673.3|41692.2|41672.2|1
1721744860000|2024-07-23 14:27:40|41690.8|41670.8|41680.8|41660.8|41690.8|41670.8|41680.8|41660.8|13
1721744870000|2024-07-23 14:27:50|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41677.2|41657.2|5
1721744880000|2024-07-23 14:28:00|41680.8|41660.8|41683.3|41663.3|41683.3|41663.3|41680.8|41660.8|17
1721744890000|2024-07-23 14:28:10|41688.3|41668.3|41704.3|41684.3|41704.3|41684.3|41688.3|41668.3|20
1721744900000|2024-07-23 14:28:20|41703.3|41683.3|41714.3|41694.3|41714.3|41694.3|41703.3|41683.3|6
1721744910000|2024-07-23 14:28:30|41715.3|41695.3|41714.3|41694.3|41715.3|41695.3|41714.3|41694.3|3
1721744920000|2024-07-23 14:28:40|41715.3|41695.3|41733.3|41713.3|41733.3|41713.3|41714.3|41694.3|28
1721744930000|2024-07-23 14:28:50|41738.3|41718.3|41738.7|41718.7|41749.7|41729.7|41738.3|41718.3|35
1721744940000|2024-07-23 14:29:00|41740.1|41720.1|41738.7|41718.7|41743.7|41723.7|41738.7|41718.7|28
1721744950000|2024-07-23 14:29:10|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|41735.5|41715.5|3
1721744960000|2024-07-23 14:29:20|41732.6|41712.6|41735.1|41715.1|41736.6|41716.6|41732.6|41712.6|3
1721744970000|2024-07-23 14:29:30|41738.7|41718.7|41738.7|41718.7|41738.7|41718.7|41737.6|41717.6|6
1721744980000|2024-07-23 14:29:40|41737.6|41717.6|41733.7|41713.7|41738.7|41718.7|41733.7|41713.7|3
1721744990000|2024-07-23 14:29:50|41732.6|41712.6|41725.1|41705.1|41732.6|41712.6|41725.1|41705.1|11
1721745000000|2024-07-23 14:30:00|41726.2|41706.2|41718.7|41698.7|41726.2|41706.2|41718.7|41698.7|13
1721745010000|2024-07-23 14:30:10|41715.8|41695.8|41714.7|41694.7|41716.2|41696.2|41714.7|41694.7|2
1721745020000|2024-07-23 14:30:20|41717.2|41697.2|41714.7|41694.7|41719.7|41699.7|41714.7|41694.7|5
1721745030000|2024-07-23 14:30:30|41712.2|41692.2|41710.8|41690.8|41712.2|41692.2|41710.8|41690.8|4
1721745040000|2024-07-23 14:30:40|41708.7|41688.7|41713.7|41693.7|41713.7|41693.7|41707.2|41687.2|4
1721745050000|2024-07-23 14:30:50|41716.2|41696.2|41727.2|41707.2|41728.3|41708.3|41716.2|41696.2|9
1721745060000|2024-07-23 14:31:00|41730.1|41710.1|41732.2|41712.2|41732.2|41712.2|41730.1|41710.1|15
1721745070000|2024-07-23 14:31:10|41733.7|41713.7|41737.2|41717.2|41738.7|41718.7|41733.7|41713.7|9
1721745080000|2024-07-23 14:31:20|41738.7|41718.7|41733.3|41713.3|41738.7|41718.7|41733.3|41713.3|7
1721745090000|2024-07-23 14:31:30|41734.3|41714.3|41734.3|41714.3|41738.3|41718.3|41734.3|41714.3|12
1721745100000|2024-07-23 14:31:40|41737.9|41717.9|41735.8|41715.8|41738.3|41718.3|41734.3|41714.3|11
1721745110000|2024-07-23 14:31:50|41736.8|41716.8|41737.9|41717.9|41740.8|41720.8|41736.8|41716.8|5
1721745120000|2024-07-23 14:32:00|41741.4|41721.4|41741.8|41721.8|41741.8|41721.8|41739.3|41719.3|18
1721745130000|2024-07-23 14:32:10|41743.3|41723.3|41743.3|41723.3|41745.4|41725.4|41743.3|41723.3|4
1721745140000|2024-07-23 14:32:20|41744.3|41724.3|41747.2|41727.2|41749.7|41729.7|41744.3|41724.3|4
1721745150000|2024-07-23 14:32:30|41744.3|41724.3|41756.8|41736.8|41756.8|41736.8|41744.3|41724.3|25
1721745160000|2024-07-23 14:32:40|41758.3|41738.3|41760.8|41740.8|41763.3|41743.3|41758.3|41738.3|9
1721745170000|2024-07-23 14:32:50|41762.2|41742.2|41772.2|41752.2|41772.2|41752.2|41762.2|41742.2|46
1721745180000|2024-07-23 14:33:00|41773.3|41753.3|41787.2|41767.2|41788.7|41768.7|41773.3|41753.3|64
1721745190000|2024-07-23 14:33:10|41790.1|41770.1|41799.1|41779.1|41799.1|41779.1|41790.1|41770.1|21
1721745200000|2024-07-23 14:33:20|41800.1|41780.1|41810.1|41790.1|41810.1|41790.1|41800.1|41780.1|16
1721745210000|2024-07-23 14:33:30|41809.1|41789.1|41818.7|41798.7|41818.7|41798.7|41808.1|41788.1|34
1721745220000|2024-07-23 14:33:40|41821.2|41801.2|41833.7|41813.7|41833.7|41813.7|41821.2|41801.2|41
1721745230000|2024-07-23 14:33:50|41835.1|41815.1|41844.1|41824.1|41844.1|41824.1|41834.1|41814.1|40
1721745240000|2024-07-23 14:34:00|41845.6|41825.6|41849.5|41829.5|41849.5|41829.5|41838.1|41818.1|61
1721745250000|2024-07-23 14:34:10|41851|41831|41841.6|41821.6|41852|41832|41839.1|41819.1|26
1721745260000|2024-07-23 14:34:20|41843.1|41823.1|41849.1|41829.1|41851.6|41831.6|41843.1|41823.1|20
1721745270000|2024-07-23 14:34:30|41850.1|41830.1|41860.2|41840.2|41861.2|41841.2|41849.1|41829.1|56
1721745280000|2024-07-23 14:34:40|41858.7|41838.7|41850.2|41830.2|41858.7|41838.7|41850.2|41830.2|18
1721745290000|2024-07-23 14:34:50|41853.7|41833.7|41872|41852|41872|41852|41853.7|41833.7|35
1721745300000|2024-07-23 14:35:00|41873.1|41853.1|41886.6|41866.6|41888.1|41868.1|41863.1|41843.1|60
1721745310000|2024-07-23 14:35:10|41887.7|41867.7|41916.6|41896.6|41918.1|41898.1|41887.7|41867.7|51
1721745320000|2024-07-23 14:35:20|41915.6|41895.6|41900.2|41880.2|41918.1|41898.1|41900.2|41880.2|39
1721745330000|2024-07-23 14:35:30|41898.7|41878.7|41910.2|41890.2|41910.2|41890.2|41895.2|41875.2|17
1721745340000|2024-07-23 14:35:40|41908.7|41888.7|41919.1|41899.1|41922|41902|41906.6|41886.6|46
1721745350000|2024-07-23 14:35:50|41920.2|41900.2|41913.1|41893.1|41920.2|41900.2|41909.1|41889.1|21
1721745360000|2024-07-23 14:36:00|41915.2|41895.2|41906.6|41886.6|41920.2|41900.2|41906.6|41886.6|38
1721745370000|2024-07-23 14:36:10|41907.7|41887.7|41878.3|41858.3|41907.7|41887.7|41878.3|41858.3|47
1721745380000|2024-07-23 14:36:20|41879.7|41859.7|41880.8|41860.8|41887.2|41867.2|41878.3|41858.3|21
1721745390000|2024-07-23 14:36:30|41879.3|41859.3|41877.2|41857.2|41879.3|41859.3|41875.8|41855.8|24
1721745400000|2024-07-23 14:36:40|41879.7|41859.7|41842.2|41822.2|41879.7|41859.7|41842.2|41822.2|32
1721745410000|2024-07-23 14:36:50|41840.8|41820.8|41817.9|41797.9|41840.8|41820.8|41817.9|41797.9|34
1721745420000|2024-07-23 14:37:00|41815.8|41795.8|41809.3|41789.3|41815.8|41795.8|41807.9|41787.9|24
1721745430000|2024-07-23 14:37:10|41810.8|41790.8|41825.4|41805.4|41827.9|41807.9|41810.8|41790.8|15
1721745440000|2024-07-23 14:37:20|41826.4|41806.4|41827.9|41807.9|41827.9|41807.9|41824.3|41804.3|19
1721745450000|2024-07-23 14:37:30|41829.3|41809.3|41819.3|41799.3|41830.4|41810.4|41819.3|41799.3|2
1721745460000|2024-07-23 14:37:40|41822.9|41802.9|41832.9|41812.9|41835.4|41815.4|41822.9|41802.9|16
1721745470000|2024-07-23 14:37:50|41831.8|41811.8|41825.4|41805.4|41831.8|41811.8|41821.8|41801.8|6
1721745480000|2024-07-23 14:38:00|41824.3|41804.3|41830.8|41810.8|41830.8|41810.8|41821.8|41801.8|9
1721745490000|2024-07-23 14:38:10|41829.3|41809.3|41816.8|41796.8|41830.8|41810.8|41816.8|41796.8|4
1721745500000|2024-07-23 14:38:20|41815.4|41795.4|41810.8|41790.8|41815.4|41795.4|41809.3|41789.3|5
1721745510000|2024-07-23 14:38:30|41811.8|41791.8|41807.3|41787.3|41811.8|41791.8|41802.9|41782.9|6
1721745520000|2024-07-23 14:38:40|41805.8|41785.8|41790.4|41770.4|41807.9|41787.9|41788.9|41768.9|19
1721745530000|2024-07-23 14:38:50|41788.9|41768.9|41791.4|41771.4|41791.8|41771.8|41786.8|41766.8|10
1721745540000|2024-07-23 14:39:00|41792.9|41772.9|41794.3|41774.3|41794.3|41774.3|41790.8|41770.8|7
1721745550000|2024-07-23 14:39:10|41790.8|41770.8|41798.3|41778.3|41799.8|41779.8|41790.8|41770.8|8
1721745560000|2024-07-23 14:39:20|41799.3|41779.3|41807.9|41787.9|41807.9|41787.9|41799.3|41779.3|2
1721745570000|2024-07-23 14:39:30|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41804.3|41784.3|3
1721745580000|2024-07-23 14:39:40|41810.4|41790.4|41807.9|41787.9|41811.4|41791.4|41807.9|41787.9|3
1721745590000|2024-07-23 14:39:50|41806.4|41786.4|41800.4|41780.4|41806.4|41786.4|41799.3|41779.3|2
1721745600000|2024-07-23 14:40:00|41797.9|41777.9|41802.9|41782.9|41802.9|41782.9|41797.9|41777.9|6
1721745610000|2024-07-23 14:40:10|41800.4|41780.4|41802.9|41782.9|41802.9|41782.9|41800.4|41780.4|2
1721745620000|2024-07-23 14:40:20|41801.4|41781.4|41784.4|41764.4|41801.4|41781.4|41784.4|41764.4|15
1721745630000|2024-07-23 14:40:30|41780.8|41760.8|41787.9|41767.9|41787.9|41767.9|41777.9|41757.9|12
1721745640000|2024-07-23 14:40:40|41789.4|41769.4|41789.4|41769.4|41791.9|41771.9|41787.9|41767.9|4
1721745650000|2024-07-23 14:40:50|41790.8|41770.8|41781.9|41761.9|41790.8|41770.8|41779.4|41759.4|3
1721745660000|2024-07-23 14:41:00|41780.4|41760.4|41775.8|41755.8|41780.4|41760.4|41771.9|41751.9|11
1721745670000|2024-07-23 14:41:10|41778.3|41758.3|41784.4|41764.4|41784.4|41764.4|41778.3|41758.3|4
1721745680000|2024-07-23 14:41:20|41783.3|41763.3|41776.9|41756.9|41785.8|41765.8|41776.9|41756.9|9
1721745690000|2024-07-23 14:41:30|41775.8|41755.8|41785.8|41765.8|41788.3|41768.3|41775.8|41755.8|3
1721745700000|2024-07-23 14:41:40|41784.4|41764.4|41789.4|41769.4|41790.8|41770.8|41784.4|41764.4|24
1721745710000|2024-07-23 14:41:50|41790.8|41770.8|41787.3|41767.3|41790.8|41770.8|41787.3|41767.3|8
1721745720000|2024-07-23 14:42:00|41782.3|41762.3|41773.7|41753.7|41782.3|41762.3|41772.3|41752.3|14
1721745730000|2024-07-23 14:42:10|41775.8|41755.8|41766.9|41746.9|41775.8|41755.8|41766.9|41746.9|11
1721745740000|2024-07-23 14:42:20|41768.3|41748.3|41765.8|41745.8|41768.3|41748.3|41764.4|41744.4|5
1721745750000|2024-07-23 14:42:30|41764.4|41744.4|41769.8|41749.8|41770.8|41750.8|41764.4|41744.4|20
1721745760000|2024-07-23 14:42:40|41770.8|41750.8|41773.3|41753.3|41773.3|41753.3|41770.8|41750.8|6
1721745770000|2024-07-23 14:42:50|41774.8|41754.8|41774.4|41754.4|41776.9|41756.9|41774.4|41754.4|8
1721745780000|2024-07-23 14:43:00|41775.8|41755.8|41767.3|41747.3|41775.8|41755.8|41767.3|41747.3|10
1721745790000|2024-07-23 14:43:10|41768.3|41748.3|41767.3|41747.3|41768.3|41748.3|41767.3|41747.3|0
1721745800000|2024-07-23 14:43:20|41768.3|41748.3|41773.3|41753.3|41773.3|41753.3|41768.3|41748.3|16
1721745810000|2024-07-23 14:43:30|41774.8|41754.8|41777.3|41757.3|41777.3|41757.3|41774.8|41754.8|8
1721745820000|2024-07-23 14:43:40|41778.7|41758.7|41783.3|41763.3|41783.7|41763.7|41778.7|41758.7|11
1721745830000|2024-07-23 14:43:50|41782.3|41762.3|41763.3|41743.3|41782.3|41762.3|41763.3|41743.3|21
1721745840000|2024-07-23 14:44:00|41761.9|41741.9|41760.8|41740.8|41761.9|41741.9|41760.8|41740.8|6
1721745850000|2024-07-23 14:44:10|41761.9|41741.9|41770.2|41750.2|41770.2|41750.2|41761.9|41741.9|77
1721745860000|2024-07-23 14:44:20|41771.6|41751.6|41771.2|41751.2|41772.7|41752.7|41770.2|41750.2|4
1721745870000|2024-07-23 14:44:30|41770.2|41750.2|41765.8|41745.8|41770.2|41750.2|41763.7|41743.7|7
1721745880000|2024-07-23 14:44:40|41763.7|41743.7|41763.7|41743.7|41768.7|41748.7|41763.7|41743.7|8
1721745890000|2024-07-23 14:44:50|41766.2|41746.2|41762.3|41742.3|41767.3|41747.3|41762.3|41742.3|4
1721745900000|2024-07-23 14:45:00|41763.7|41743.7|41759.8|41739.8|41764.8|41744.8|41759.8|41739.8|10
1721745910000|2024-07-23 14:45:10|41756.9|41736.9|41753.3|41733.3|41756.9|41736.9|41753.3|41733.3|27
1721745920000|2024-07-23 14:45:20|41754.8|41734.8|41751.2|41731.2|41755.8|41735.8|41751.2|41731.2|5
1721745930000|2024-07-23 14:45:30|41748.7|41728.7|41739.8|41719.8|41748.7|41728.7|41739.8|41719.8|12
1721745940000|2024-07-23 14:45:40|41740.8|41720.8|41737.3|41717.3|41740.8|41720.8|41733.7|41713.7|6
1721745950000|2024-07-23 14:45:50|41738.7|41718.7|41737.3|41717.3|41739.8|41719.8|41737.3|41717.3|9
1721745960000|2024-07-23 14:46:00|41738.7|41718.7|41747.3|41727.3|41750.2|41730.2|41738.7|41718.7|12
1721745970000|2024-07-23 14:46:10|41750.8|41730.8|41738.3|41718.3|41752.3|41732.3|41738.3|41718.3|7
1721745980000|2024-07-23 14:46:20|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41735.8|41715.8|16
1721745990000|2024-07-23 14:46:30|41735.8|41715.8|41737.3|41717.3|41737.3|41717.3|41735.8|41715.8|4
1721746000000|2024-07-23 14:46:40|41738.3|41718.3|41740.8|41720.8|41740.8|41720.8|41738.3|41718.3|21
1721746010000|2024-07-23 14:46:50|41743.3|41723.3|41753.3|41733.3|41755.8|41735.8|41743.3|41723.3|31
1721746020000|2024-07-23 14:47:00|41754.4|41734.4|41767.3|41747.3|41767.3|41747.3|41753.3|41733.3|26
1721746030000|2024-07-23 14:47:10|41765.8|41745.8|41770.8|41750.8|41770.8|41750.8|41764.8|41744.8|7
1721746040000|2024-07-23 14:47:20|41772.3|41752.3|41770.8|41750.8|41772.3|41752.3|41770.8|41750.8|22
1721746050000|2024-07-23 14:47:30|41769.8|41749.8|41774.8|41754.8|41774.8|41754.8|41768.7|41748.7|20
1721746060000|2024-07-23 14:47:40|41775.8|41755.8|41778.3|41758.3|41778.3|41758.3|41775.8|41755.8|5
1721746070000|2024-07-23 14:47:50|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|6
1721746080000|2024-07-23 14:48:00|41781.2|41761.2|41787.3|41767.3|41788.3|41768.3|41781.2|41761.2|10
1721746090000|2024-07-23 14:48:10|41784.8|41764.8|41780.8|41760.8|41785.8|41765.8|41780.8|41760.8|12
1721746100000|2024-07-23 14:48:20|41779.8|41759.8|41778.7|41758.7|41779.8|41759.8|41770.8|41750.8|13
1721746110000|2024-07-23 14:48:30|41777.3|41757.3|41784.4|41764.4|41784.4|41764.4|41777.3|41757.3|3
1721746120000|2024-07-23 14:48:40|41783.3|41763.3|41783.3|41763.3|41784.4|41764.4|41783.3|41763.3|7
1721746130000|2024-07-23 14:48:50|41782.3|41762.3|41772.3|41752.3|41782.3|41762.3|41772.3|41752.3|9
1721746140000|2024-07-23 14:49:00|41773.7|41753.7|41777.3|41757.3|41777.3|41757.3|41773.7|41753.7|11
1721746150000|2024-07-23 14:49:10|41773.7|41753.7|41768.3|41748.3|41773.7|41753.7|41768.3|41748.3|20
1721746160000|2024-07-23 14:49:20|41772.3|41752.3|41767.3|41747.3|41772.3|41752.3|41765.8|41745.8|9
1721746170000|2024-07-23 14:49:30|41768.8|41748.8|41770.8|41750.8|41770.8|41750.8|41767.3|41747.3|7
1721746180000|2024-07-23 14:49:40|41771.9|41751.9|41772.3|41752.3|41773.3|41753.3|41771.9|41751.9|16
1721746190000|2024-07-23 14:49:50|41773.3|41753.3|41789.8|41769.8|41789.8|41769.8|41772.3|41752.3|83
1721746200000|2024-07-23 14:50:00|41790.8|41770.8|41787.3|41767.3|41792.3|41772.3|41786.3|41766.3|37
1721746210000|2024-07-23 14:50:10|41784.8|41764.8|41777.3|41757.3|41784.8|41764.8|41777.3|41757.3|4
1721746220000|2024-07-23 14:50:20|41775.8|41755.8|41774.8|41754.8|41775.8|41755.8|41774.8|41754.8|1
1721746230000|2024-07-23 14:50:30|41776.3|41756.3|41757.3|41737.3|41777.3|41757.3|41757.3|41737.3|28
1721746240000|2024-07-23 14:50:40|41755.8|41735.8|41760.8|41740.8|41763.3|41743.3|41753.3|41733.3|35
1721746250000|2024-07-23 14:50:50|41758.3|41738.3|41753.3|41733.3|41758.3|41738.3|41752.3|41732.3|28
1721746260000|2024-07-23 14:51:00|41749.4|41729.4|41726.5|41706.5|41749.4|41729.4|41726.5|41706.5|88
1721746270000|2024-07-23 14:51:10|41725|41705|41729.4|41709.4|41731.9|41711.9|41720|41700|53
1721746280000|2024-07-23 14:51:20|41720.4|41700.4|41722.9|41702.9|41724|41704|41717.9|41697.9|41
1721746290000|2024-07-23 14:51:30|41724|41704|41726.5|41706.5|41727.5|41707.5|41720|41700|12
1721746300000|2024-07-23 14:51:40|41727.5|41707.5|41736.5|41716.5|41736.5|41716.5|41725|41705|41
1721746310000|2024-07-23 14:51:50|41737.5|41717.5|41735.4|41715.4|41737.5|41717.5|41729|41709|26
1721746320000|2024-07-23 14:52:00|41734|41714|41728.6|41708.6|41736.5|41716.5|41728.6|41708.6|23
1721746330000|2024-07-23 14:52:10|41727.5|41707.5|41725|41705|41728.6|41708.6|41720|41700|34
1721746340000|2024-07-23 14:52:20|41723.6|41703.6|41734|41714|41734|41714|41723.6|41703.6|2
1721746350000|2024-07-23 14:52:30|41735.4|41715.4|41740|41720|41740|41720|41735.4|41715.4|8
1721746360000|2024-07-23 14:52:40|41741.5|41721.5|41736.5|41716.5|41741.5|41721.5|41736.5|41716.5|1
1721746370000|2024-07-23 14:52:50|41735|41715|41720|41700|41735|41715|41720|41700|20
1721746380000|2024-07-23 14:53:00|41716.5|41696.5|41708.6|41688.6|41716.5|41696.5|41708.6|41688.6|10
1721746390000|2024-07-23 14:53:10|41706.5|41686.5|41707.5|41687.5|41707.5|41687.5|41701.5|41681.5|16
1721746400000|2024-07-23 14:53:20|41709|41689|41710|41690|41711.5|41691.5|41709|41689|5
1721746410000|2024-07-23 14:53:30|41711.5|41691.5|41720|41700|41720|41700|41711.5|41691.5|32
1721746420000|2024-07-23 14:53:40|41721.5|41701.5|41722.5|41702.5|41725|41705|41720|41700|2
1721746430000|2024-07-23 14:53:50|41725|41705|41725|41705|41725|41705|41721.5|41701.5|9
1721746440000|2024-07-23 14:54:00|41724|41704|41716.5|41696.5|41725|41705|41716.5|41696.5|10
1721746450000|2024-07-23 14:54:10|41715.4|41695.4|41706.5|41686.5|41715.4|41695.4|41706.5|41686.5|7
1721746460000|2024-07-23 14:54:20|41703.6|41683.6|41705|41685|41706.5|41686.5|41701.5|41681.5|11
1721746470000|2024-07-23 14:54:30|41706.1|41686.1|41701.1|41681.1|41706.1|41686.1|41701.1|41681.1|13
1721746480000|2024-07-23 14:54:40|41702.5|41682.5|41697.5|41677.5|41702.5|41682.5|41696.1|41676.1|4
1721746490000|2024-07-23 14:54:50|41699|41679|41697.5|41677.5|41700|41680|41696.5|41676.5|3
1721746500000|2024-07-23 14:55:00|41696.5|41676.5|41690|41670|41696.5|41676.5|41689|41669|40
1721746510000|2024-07-23 14:55:10|41687.1|41667.1|41681.1|41661.1|41687.1|41667.1|41681.1|41661.1|11
1721746520000|2024-07-23 14:55:20|41682.5|41662.5|41683.6|41663.6|41683.6|41663.6|41680|41660|8
1721746530000|2024-07-23 14:55:30|41681.5|41661.5|41688.6|41668.6|41688.6|41668.6|41681.5|41661.5|6
1721746540000|2024-07-23 14:55:40|41691.1|41671.1|41700|41680|41700|41680|41691.1|41671.1|7
1721746550000|2024-07-23 14:55:50|41702.5|41682.5|41703.6|41683.6|41703.6|41683.6|41701.1|41681.1|1
1721746560000|2024-07-23 14:56:00|41704.6|41684.6|41695|41675|41706.1|41686.1|41693.6|41673.6|5
1721746570000|2024-07-23 14:56:10|||||||||11
1721746580000|2024-07-23 14:56:20|41698.6|41678.6|41701.5|41681.5|41701.5|41681.5|41698.6|41678.6|6
1721746590000|2024-07-23 14:56:30|41700|41680|41690|41670|41700|41680|41690|41670|9
1721746600000|2024-07-23 14:56:40|41687.5|41667.5|41687.5|41667.5|41688.6|41668.6|41685|41665|5
1721746610000|2024-07-23 14:56:50|41688.6|41668.6|41695|41675|41695|41675|41687.5|41667.5|10
1721746620000|2024-07-23 14:57:00|41698.6|41678.6|41706.5|41686.5|41706.5|41686.5|41698.6|41678.6|25
1721746630000|2024-07-23 14:57:10|41705.1|41685.1|41709|41689|41709|41689|41703|41683|1
1721746640000|2024-07-23 14:57:20|41710.1|41690.1|41711.5|41691.5|41711.5|41691.5|41710.1|41690.1|0
1721746650000|2024-07-23 14:57:30|41710.5|41690.5|41706.5|41686.5|41710.5|41690.5|41706.5|41686.5|6
1721746660000|2024-07-23 14:57:40|41708|41688|41705.1|41685.1|41708|41688|41704|41684|3
1721746670000|2024-07-23 14:57:50|41706.5|41686.5|41717.6|41697.6|41717.6|41697.6|41706.5|41686.5|4
1721746680000|2024-07-23 14:58:00|41721.5|41701.5|41717.6|41697.6|41721.5|41701.5|41717.6|41697.6|9
1721746690000|2024-07-23 14:58:10|41715.1|41695.1|41716.5|41696.5|41716.5|41696.5|41713|41693|3
1721746700000|2024-07-23 14:58:20|41715.1|41695.1|41710.1|41690.1|41715.1|41695.1|41710.1|41690.1|2
1721746710000|2024-07-23 14:58:30|41711.5|41691.5|41708|41688|41711.5|41691.5|41708|41688|1
1721746720000|2024-07-23 14:58:40|41706.5|41686.5|41704|41684|41706.5|41686.5|41704|41684|6
1721746730000|2024-07-23 14:58:50|41705.1|41685.1|41701.5|41681.5|41706.5|41686.5|41701.5|41681.5|5
1721746740000|2024-07-23 14:59:00|41700.1|41680.1|41695.1|41675.1|41700.1|41680.1|41695.1|41675.1|5
1721746750000|2024-07-23 14:59:10|41694|41674|41695.1|41675.1|41695.1|41675.1|41694|41674|1
1721746760000|2024-07-23 14:59:20|41696.5|41676.5|41700.5|41680.5|41700.5|41680.5|41696.5|41676.5|10
1721746770000|2024-07-23 14:59:30|41699|41679|41709|41689|41709|41689|41699|41679|23
1721746780000|2024-07-23 14:59:40|41708|41688|41714|41694|41714|41694|41708|41688|1
1721746790000|2024-07-23 14:59:50|41715.1|41695.1|41710.1|41690.1|41715.1|41695.1|41710.1|41690.1|4
1721746800000|2024-07-23 15:00:00|41714|41694|41715.1|41695.1|41715.5|41695.5|41711.5|41691.5|9
1721746810000|2024-07-23 15:00:10|41716.5|41696.5|41717.6|41697.6|41717.6|41697.6|41715.1|41695.1|3
1721746820000|2024-07-23 15:00:20|41718.6|41698.6|41716.5|41696.5|41718.6|41698.6|41716.5|41696.5|2
1721746830000|2024-07-23 15:00:30|41715.1|41695.1|41716.5|41696.5|41716.5|41696.5|41713|41693|0
1721746840000|2024-07-23 15:00:40|41719.4|41699.4|41720.5|41700.5|41721.9|41701.9|41719.4|41699.4|51
1721746850000|2024-07-23 15:00:50|41721.5|41701.5|41746.3|41726.3|41746.3|41726.3|41721.5|41701.5|23
1721746860000|2024-07-23 15:01:00|41747.3|41727.3|41768.8|41748.8|41769.8|41749.8|41747.3|41727.3|32
1721746870000|2024-07-23 15:01:10|41767.3|41747.3|41772.3|41752.3|41772.3|41752.3|41767.3|41747.3|4
1721746880000|2024-07-23 15:01:20|41771.3|41751.3|41769.8|41749.8|41772.3|41752.3|41768.8|41748.8|10
1721746890000|2024-07-23 15:01:30|41768.8|41748.8|41759.8|41739.8|41768.8|41748.8|41757.3|41737.3|33
1721746900000|2024-07-23 15:01:40|41761.3|41741.3|41757.3|41737.3|41761.3|41741.3|41757.3|41737.3|4
1721746910000|2024-07-23 15:01:50|41754.8|41734.8|41749.8|41729.8|41754.8|41734.8|41749.8|41729.8|2
1721746920000|2024-07-23 15:02:00|41748.8|41728.8|41752.3|41732.3|41752.3|41732.3|41747.8|41727.8|19
1721746930000|2024-07-23 15:02:10|41753.4|41733.4|41740.9|41720.9|41753.4|41733.4|41740.9|41720.9|11
1721746940000|2024-07-23 15:02:20|41739.8|41719.8|41737.3|41717.3|41739.8|41719.8|41737.3|41717.3|2
1721746950000|2024-07-23 15:02:30|41735.9|41715.9|41735.9|41715.9|41735.9|41715.9|41735.9|41715.9|1
1721746960000|2024-07-23 15:02:40|41734.4|41714.4|41725.9|41705.9|41735.9|41715.9|41725.9|41705.9|8
1721746970000|2024-07-23 15:02:50|41729.4|41709.4|41729.4|41709.4|41729.4|41709.4|41725.9|41705.9|0
1721746980000|2024-07-23 15:03:00|41725.9|41705.9|41725.9|41705.9|41729.4|41709.4|41725.9|41705.9|5
1721746990000|2024-07-23 15:03:10|41724.4|41704.4|41729.4|41709.4|41729.4|41709.4|41724.4|41704.4|8
1721747000000|2024-07-23 15:03:20|41728.4|41708.4|41728|41708|41729.4|41709.4|41726.9|41706.9|4
1721747010000|2024-07-23 15:03:30|41726.9|41706.9|41730.9|41710.9|41730.9|41710.9|41725.9|41705.9|2
1721747020000|2024-07-23 15:03:40|41732.3|41712.3|41733.4|41713.4|41734.8|41714.8|41732.3|41712.3|8
1721747030000|2024-07-23 15:03:50|41735.9|41715.9|41731.9|41711.9|41735.9|41715.9|41731.9|41711.9|5
1721747040000|2024-07-23 15:04:00|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|7
1721747050000|2024-07-23 15:04:10|41735.5|41715.5|41739.9|41719.9|41740.9|41720.9|41734.4|41714.4|3
1721747060000|2024-07-23 15:04:20|41738.4|41718.4|41739.4|41719.4|41739.4|41719.4|41738.4|41718.4|0
1721747070000|2024-07-23 15:04:30|41738.4|41718.4|41738|41718|41739.4|41719.4|41738|41718|2
1721747080000|2024-07-23 15:04:40|41736.9|41716.9|41743|41723|41743|41723|41734.4|41714.4|27
1721747090000|2024-07-23 15:04:50|41744.4|41724.4|41746.9|41726.9|41746.9|41726.9|41743.4|41723.4|4
1721747100000|2024-07-23 15:05:00|41745.9|41725.9|41729.4|41709.4|41745.9|41725.9|41729.4|41709.4|13
1721747110000|2024-07-23 15:05:10|41730.5|41710.5|41728.4|41708.4|41730.5|41710.5|41728.4|41708.4|1
1721747120000|2024-07-23 15:05:20|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|9
1721747130000|2024-07-23 15:05:30|41723.4|41703.4|41709.4|41689.4|41723.4|41703.4|41705.5|41685.5|18
1721747140000|2024-07-23 15:05:40|41706.5|41686.5|41711.9|41691.9|41711.9|41691.9|41704.4|41684.4|26
1721747150000|2024-07-23 15:05:50|41713|41693|41715.5|41695.5|41715.5|41695.5|41713|41693|3
1721747160000|2024-07-23 15:06:00|41718|41698|41720.5|41700.5|41720.5|41700.5|41718|41698|1
1721747170000|2024-07-23 15:06:10|41721.9|41701.9|41722|41702|41725.9|41705.9|41721.9|41701.9|16
1721747180000|2024-07-23 15:06:20|41717|41697|41712|41692|41717|41697|41712|41692|15
1721747190000|2024-07-23 15:06:30|41714.5|41694.5|41709.5|41689.5|41714.5|41694.5|41709.5|41689.5|5
1721747200000|2024-07-23 15:06:40|41713.4|41693.4|41714.5|41694.5|41714.5|41694.5|41712|41692|4
1721747210000|2024-07-23 15:06:50|41713|41693|41714.5|41694.5|41714.5|41694.5|41712|41692|9
1721747220000|2024-07-23 15:07:00|41715.5|41695.5|41716.5|41696.5|41716.5|41696.5|41715.5|41695.5|4
1721747230000|2024-07-23 15:07:10|41715.5|41695.5|41719.5|41699.5|41719.5|41699.5|41715.5|41695.5|13
1721747240000|2024-07-23 15:07:20|41718.4|41698.4|41714.9|41694.9|41718.4|41698.4|41712.4|41692.4|1
1721747250000|2024-07-23 15:07:30|41712.4|41692.4|41708.4|41688.4|41712.4|41692.4|41708.4|41688.4|0
1721747260000|2024-07-23 15:07:40|41709.5|41689.5|41710.9|41690.9|41710.9|41690.9|41709.5|41689.5|7
1721747270000|2024-07-23 15:07:50|41712|41692|41710.5|41690.5|41713.4|41693.4|41710.5|41690.5|5
1721747280000|2024-07-23 15:08:00|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41707|41687|15
1721747290000|2024-07-23 15:08:10|41708|41688|41718.4|41698.4|41718.4|41698.4|41705.9|41685.9|18
1721747300000|2024-07-23 15:08:20|41720.9|41700.9|41727|41707|41728.4|41708.4|41720.9|41700.9|13
1721747310000|2024-07-23 15:08:30|41725.9|41705.9|41733.4|41713.4|41733.4|41713.4|41725.9|41705.9|3
1721747320000|2024-07-23 15:08:40|41732|41712|41730.9|41710.9|41732|41712|41729.9|41709.9|8
1721747330000|2024-07-23 15:08:50|41728.4|41708.4|41728.4|41708.4|41728.4|41708.4|41728.4|41708.4|7
1721747340000|2024-07-23 15:09:00|41727.4|41707.4|41720.9|41700.9|41728.4|41708.4|41720.9|41700.9|2
1721747350000|2024-07-23 15:09:10|41722.4|41702.4|41725.9|41705.9|41725.9|41705.9|41720.9|41700.9|10
1721747360000|2024-07-23 15:09:20|41724.5|41704.5|41722.4|41702.4|41724.5|41704.5|41719.9|41699.9|10
1721747370000|2024-07-23 15:09:30|41723.4|41703.4|41722.4|41702.4|41724.9|41704.9|41722.4|41702.4|8
1721747380000|2024-07-23 15:09:40|41721.3|41701.3|41727.4|41707.4|41727.4|41707.4|41721.3|41701.3|16
1721747390000|2024-07-23 15:09:50|41728.4|41708.4|41734.9|41714.9|41734.9|41714.9|41728.4|41708.4|8
1721747400000|2024-07-23 15:10:00|41736.3|41716.3|41741.3|41721.3|41742.4|41722.4|41736.3|41716.3|20
1721747410000|2024-07-23 15:10:10|41742.4|41722.4|41742.4|41722.4|41744.9|41724.9|41742.4|41722.4|8
1721747420000|2024-07-23 15:10:20|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|1
1721747430000|2024-07-23 15:10:30|41745.3|41725.3|41746.3|41726.3|41747.4|41727.4|41743.8|41723.8|0
1721747440000|2024-07-23 15:10:40|41743.8|41723.8|41742.4|41722.4|41746.3|41726.3|41741.3|41721.3|4
1721747450000|2024-07-23 15:10:50|41741.3|41721.3|41749.9|41729.9|41749.9|41729.9|41737.4|41717.4|21
1721747460000|2024-07-23 15:11:00|41752.4|41732.4|41752.4|41732.4|41753.8|41733.8|41749.9|41729.9|13
1721747470000|2024-07-23 15:11:10|41754.9|41734.9|41751.3|41731.3|41754.9|41734.9|41748.8|41728.8|10
1721747480000|2024-07-23 15:11:20|41753.8|41733.8|41747.8|41727.8|41753.8|41733.8|41747.8|41727.8|6
1721747490000|2024-07-23 15:11:30|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41747.4|41727.4|3
1721747500000|2024-07-23 15:11:40|41750.3|41730.3|41749.2|41729.2|41750.3|41730.3|41746.3|41726.3|12
1721747510000|2024-07-23 15:11:50|41751.3|41731.3|41751.3|41731.3|41752.8|41732.8|41751.3|41731.3|5
1721747520000|2024-07-23 15:12:00|41752.8|41732.8|41753.8|41733.8|41753.8|41733.8|41751.3|41731.3|11
1721747530000|2024-07-23 15:12:10|41755.3|41735.3|41767.4|41747.4|41769.9|41749.9|41751.3|41731.3|39
1721747540000|2024-07-23 15:12:20|41768.8|41748.8|41781.3|41761.3|41782.4|41762.4|41768.8|41748.8|19
1721747550000|2024-07-23 15:12:30|41782.4|41762.4|41781.3|41761.3|41782.4|41762.4|41778.8|41758.8|13
1721747560000|2024-07-23 15:12:40|41779.9|41759.9|41786.3|41766.3|41786.3|41766.3|41778.8|41758.8|8
1721747570000|2024-07-23 15:12:50|41785.3|41765.3|41786.3|41766.3|41786.3|41766.3|41784.9|41764.9|6
1721747580000|2024-07-23 15:13:00|41788.8|41768.8|41802.8|41782.8|41802.8|41782.8|41788.8|41768.8|16
1721747590000|2024-07-23 15:13:10|41801.3|41781.3|41807.8|41787.8|41807.8|41787.8|41801.3|41781.3|29
1721747600000|2024-07-23 15:13:20|41809.2|41789.2|41816.3|41796.3|41816.3|41796.3|41808.8|41788.8|19
1721747610000|2024-07-23 15:13:30|41814.9|41794.9|41808.8|41788.8|41814.9|41794.9|41808.8|41788.8|19
1721747620000|2024-07-23 15:13:40|41810.3|41790.3|41812.4|41792.4|41812.4|41792.4|41808.8|41788.8|8
1721747630000|2024-07-23 15:13:50|41813.8|41793.8|41824.3|41804.3|41824.3|41804.3|41813.8|41793.8|16
1721747640000|2024-07-23 15:14:00|41825.3|41805.3|41834.3|41814.3|41834.3|41814.3|41825.3|41805.3|16
1721747650000|2024-07-23 15:14:10|41832.8|41812.8|41825.3|41805.3|41832.8|41812.8|41823.8|41803.8|32
1721747660000|2024-07-23 15:14:20|41826.8|41806.8|41822.8|41802.8|41827.8|41807.8|41822.8|41802.8|4
1721747670000|2024-07-23 15:14:30|41821.8|41801.8|41818.2|41798.2|41821.8|41801.8|41818.2|41798.2|24
1721747680000|2024-07-23 15:14:40|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|4
1721747690000|2024-07-23 15:14:50|41817.8|41797.8|41814.3|41794.3|41820.7|41800.7|41814.3|41794.3|40
1721747700000|2024-07-23 15:15:00|41815.3|41795.3|41832.2|41812.2|41833.6|41813.6|41815.3|41795.3|43
1721747710000|2024-07-23 15:15:10|41830.7|41810.7|41823.2|41803.2|41830.7|41810.7|41821.8|41801.8|7
1721747720000|2024-07-23 15:15:20|41822.2|41802.2|41818.2|41798.2|41822.2|41802.2|41815.7|41795.7|18
1721747730000|2024-07-23 15:15:30|41816.8|41796.8|41818.2|41798.2|41820.7|41800.7|41813.2|41793.2|11
1721747740000|2024-07-23 15:15:40|41820.7|41800.7|41824.3|41804.3|41824.3|41804.3|41818.2|41798.2|4
1721747750000|2024-07-23 15:15:50|41821.8|41801.8|41832.6|41812.6|41835.1|41815.1|41821.8|41801.8|44
1721747760000|2024-07-23 15:16:00|41830.1|41810.1|41823.6|41803.6|41832.6|41812.6|41823.6|41803.6|10
1721747770000|2024-07-23 15:16:10|41822.2|41802.2|41811.1|41791.1|41822.2|41802.2|41811.1|41791.1|5
1721747780000|2024-07-23 15:16:20|41809.7|41789.7|41801.1|41781.1|41809.7|41789.7|41801.1|41781.1|11
1721747790000|2024-07-23 15:16:30|41800.1|41780.1|41786.1|41766.1|41801.1|41781.1|41786.1|41766.1|11
1721747800000|2024-07-23 15:16:40|41785.1|41765.1|41784.7|41764.7|41786.1|41766.1|41784.7|41764.7|1
1721747810000|2024-07-23 15:16:50|41783.6|41763.6|41787.2|41767.2|41787.2|41767.2|41782.6|41762.6|8
1721747820000|2024-07-23 15:17:00|41789.7|41769.7|41809.7|41789.7|41809.7|41789.7|41789.7|41769.7|19
1721747830000|2024-07-23 15:17:10|41812.2|41792.2|41806.1|41786.1|41812.2|41792.2|41806.1|41786.1|8
1721747840000|2024-07-23 15:17:20|41804.7|41784.7|41812.2|41792.2|41812.6|41792.6|41801.1|41781.1|22
1721747850000|2024-07-23 15:17:30|41811.1|41791.1|41806.1|41786.1|41811.1|41791.1|41806.1|41786.1|1
1721747860000|2024-07-23 15:17:40|41805.1|41785.1|41801.1|41781.1|41805.1|41785.1|41801.1|41781.1|1
1721747870000|2024-07-23 15:17:50|41800.1|41780.1|41802.6|41782.6|41803.6|41783.6|41799|41779|3
1721747880000|2024-07-23 15:18:00|41803.6|41783.6|41806.1|41786.1|41806.1|41786.1|41803.6|41783.6|1
1721747900000|2024-07-23 15:18:20|41805.1|41785.1|41801.1|41781.1|41805.1|41785.1|41800.7|41780.7|6
1721747910000|2024-07-23 15:18:30|41800.7|41780.7|41797.6|41777.6|41800.7|41780.7|41797.6|41777.6|0
1721747920000|2024-07-23 15:18:40|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41796.1|41776.1|5
1721747930000|2024-07-23 15:18:50|41801.1|41781.1|41807.6|41787.6|41807.6|41787.6|41801.1|41781.1|11
1721747940000|2024-07-23 15:19:00|41806.5|41786.5|41801.5|41781.5|41806.5|41786.5|41801.5|41781.5|13
1721747950000|2024-07-23 15:19:10|41802.6|41782.6|41799|41779|41802.6|41782.6|41799|41779|1
1721747960000|2024-07-23 15:19:20|41801.5|41781.5|41802.6|41782.6|41805.1|41785.1|41800.1|41780.1|5
1721747970000|2024-07-23 15:19:30|41801.1|41781.1|41799|41779|41801.1|41781.1|41799|41779|1
1721747980000|2024-07-23 15:19:40|41798|41778|41800.1|41780.1|41800.1|41780.1|41798|41778|4
1721747990000|2024-07-23 15:19:50|41801.1|41781.1|41805.1|41785.1|41805.1|41785.1|41800.1|41780.1|18
1721748000000|2024-07-23 15:20:00|41806.1|41786.1|41807.2|41787.2|41807.2|41787.2|41806.1|41786.1|3
1721748010000|2024-07-23 15:20:10|41806.1|41786.1|41811.1|41791.1|41812.6|41792.6|41806.1|41786.1|7
1721748020000|2024-07-23 15:20:20|41812.6|41792.6|41809|41789|41812.6|41792.6|41805.1|41785.1|52
1721748030000|2024-07-23 15:20:30|41811.5|41791.5|41826.5|41806.5|41826.5|41806.5|41811.5|41791.5|12
1721748040000|2024-07-23 15:20:40|||||||||3
1721748050000|2024-07-23 15:20:50|41825.1|41805.1|41819|41799|41825.1|41805.1|41819|41799|6
1721748060000|2024-07-23 15:21:00|41820.5|41800.5|41826.5|41806.5|41826.5|41806.5|41819|41799|19
1721748070000|2024-07-23 15:21:10|41827.6|41807.6|41825.1|41805.1|41827.6|41807.6|41823.6|41803.6|6
1721748080000|2024-07-23 15:21:20|41824.1|41804.1|41827.6|41807.6|41827.6|41807.6|41824.1|41804.1|1
1721748090000|2024-07-23 15:21:30|41826.6|41806.6|41835.5|41815.5|41835.5|41815.5|41826.6|41806.6|13
1721748100000|2024-07-23 15:21:40|41836.6|41816.6|41840.5|41820.5|41840.5|41820.5|41836.6|41816.6|12
1721748110000|2024-07-23 15:21:50|41839.5|41819.5|41838|41818|41839.5|41819.5|41838|41818|2
1721748120000|2024-07-23 15:22:00|41836.6|41816.6|41825.1|41805.1|41836.6|41816.6|41825.1|41805.1|9
1721748130000|2024-07-23 15:22:10|41823.6|41803.6|41807.6|41787.6|41823.6|41803.6|41807.6|41787.6|4
1721748140000|2024-07-23 15:22:20|41809.1|41789.1|41812.6|41792.6|41812.6|41792.6|41809.1|41789.1|10
1721748150000|2024-07-23 15:22:30|41813.6|41793.6|41822.6|41802.6|41822.6|41802.6|41812.6|41792.6|26
1721748160000|2024-07-23 15:22:40|41821.1|41801.1|41818.6|41798.6|41822.6|41802.6|41818.6|41798.6|1
1721748170000|2024-07-23 15:22:50|41817.2|41797.2|41819.7|41799.7|41820.1|41800.1|41816.1|41796.1|2
1721748180000|2024-07-23 15:23:00|41818.6|41798.6|41821.1|41801.1|41821.1|41801.1|41818.6|41798.6|2
1721748190000|2024-07-23 15:23:10|41823.6|41803.6|41822.2|41802.2|41823.6|41803.6|41822.2|41802.2|7
1721748200000|2024-07-23 15:23:20|41819.7|41799.7|41822.2|41802.2|41822.2|41802.2|41818.6|41798.6|9
1721748210000|2024-07-23 15:23:30|41825.1|41805.1|41828.6|41808.6|41828.6|41808.6|41825.1|41805.1|2
1721748220000|2024-07-23 15:23:40|41831.2|41811.2|41830.1|41810.1|41831.2|41811.2|41828.7|41808.7|1
1721748230000|2024-07-23 15:23:50|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|41828.7|41808.7|1
1721748240000|2024-07-23 15:24:00|||||||||2
1721748250000|2024-07-23 15:24:10|41829.7|41809.7|41831.2|41811.2|41831.2|41811.2|41829.7|41809.7|10
1721748260000|2024-07-23 15:24:20|41832.2|41812.2|41836.2|41816.2|41836.2|41816.2|41831.2|41811.2|4
1721748270000|2024-07-23 15:24:30|41837.2|41817.2|41845.1|41825.1|41845.1|41825.1|41837.2|41817.2|8
1721748280000|2024-07-23 15:24:40|41843.7|41823.7|41838.7|41818.7|41843.7|41823.7|41838.7|41818.7|7
1721748290000|2024-07-23 15:24:50|41840.1|41820.1|41838.7|41818.7|41841.2|41821.2|41838.7|41818.7|1
1721748300000|2024-07-23 15:25:00|41840.1|41820.1|41851.6|41831.6|41855.5|41835.5|41840.1|41820.1|35
1721748310000|2024-07-23 15:25:10|41849.5|41829.5|41850.5|41830.5|41853|41833|41849.1|41829.1|28
1721748320000|2024-07-23 15:25:20|41848|41828|41848|41828|41850.5|41830.5|41848|41828|11
1721748330000|2024-07-23 15:25:30|41849.1|41829.1|41843|41823|41849.1|41829.1|41843|41823|37
1721748340000|2024-07-23 15:25:40|41842|41822|41843|41823|41843|41823|41842|41822|7
1721748350000|2024-07-23 15:25:50|41842|41822|41842|41822|41843|41823|41839.5|41819.5|29
1721748360000|2024-07-23 15:26:00|41843|41823|41849.5|41829.5|41850.5|41830.5|41843|41823|9
1721748370000|2024-07-23 15:26:10|41848|41828|41849.5|41829.5|41852|41832|41848|41828|8
1721748380000|2024-07-23 15:26:20|41848|41828|41853|41833|41853|41833|41847|41827|7
1721748390000|2024-07-23 15:26:30|41855.5|41835.5|41855.5|41835.5|41856.6|41836.6|41855.5|41835.5|3
1721748400000|2024-07-23 15:26:40|41856.6|41836.6|41853|41833|41859.5|41839.5|41853|41833|36
1721748410000|2024-07-23 15:26:50|41851.6|41831.6|41848|41828|41851.6|41831.6|41847|41827|12
1721748420000|2024-07-23 15:27:00|41849.5|41829.5|41857|41837|41857|41837|41849.5|41829.5|6
1721748430000|2024-07-23 15:27:10|41858|41838|41855.5|41835.5|41860.5|41840.5|41854.5|41834.5|18
1721748440000|2024-07-23 15:27:20|41854.5|41834.5|41868|41848|41868|41848|41854.5|41834.5|48
1721748450000|2024-07-23 15:27:30|41873|41853|41873|41853|41873|41853|41873|41853|23
1721748460000|2024-07-23 15:27:40|41872|41852|41872|41852|41873|41853|41870.9|41850.9|6
1721748470000|2024-07-23 15:27:50|41873|41853|41870.9|41850.9|41873|41853|41869.9|41849.9|13
1721748480000|2024-07-23 15:28:00|41872|41852|41878|41858|41879.5|41859.5|41872|41852|8
1721748490000|2024-07-23 15:28:10|41877|41857|41883|41863|41883|41863|41877|41857|18
1721748500000|2024-07-23 15:28:20|41882|41862|41868|41848|41885.5|41865.5|41868|41848|36
1721748510000|2024-07-23 15:28:30|41867|41847|41855.5|41835.5|41867|41847|41853|41833|11
1721748520000|2024-07-23 15:28:40|41853|41833|41843|41823|41853|41833|41840.5|41820.5|14
1721748530000|2024-07-23 15:28:50|41840.5|41820.5|41831.6|41811.6|41842|41822|41831.6|41811.6|15
1721748540000|2024-07-23 15:29:00|41830.1|41810.1|41830.5|41810.5|41831.6|41811.6|41828|41808|7
1721748550000|2024-07-23 15:29:10|41832|41812|41833|41813|41833|41813|41831.6|41811.6|0
1721748560000|2024-07-23 15:29:20|41830.5|41810.5|41830.5|41810.5|41833|41813|41828|41808|32
1721748570000|2024-07-23 15:29:30|41829.1|41809.1|41827|41807|41829.1|41809.1|41827|41807|0
1721748580000|2024-07-23 15:29:40|41828.4|41808.4|41828|41808|41830.5|41810.5|41825.5|41805.5|9
1721748590000|2024-07-23 15:29:50|41829.5|41809.5|41832|41812|41832|41812|41829.5|41809.5|44
1721748600000|2024-07-23 15:30:00|41830.9|41810.9|41835.5|41815.5|41838|41818|41830.9|41810.9|40
1721748610000|2024-07-23 15:30:10|41834.5|41814.5|41831.6|41811.6|41834.5|41814.5|41831.6|41811.6|0
1721748620000|2024-07-23 15:30:20|41833|41813|41830.5|41810.5|41835.5|41815.5|41830.5|41810.5|7
1721748630000|2024-07-23 15:30:30|41829.5|41809.5|41829.5|41809.5|41832|41812|41829.5|41809.5|64
1721748640000|2024-07-23 15:30:40|41828.4|41808.4|41832|41812|41833|41813|41828.4|41808.4|10
1721748650000|2024-07-23 15:30:50|41830.5|41810.5|41839.5|41819.5|41839.5|41819.5|41830.5|41810.5|12
1721748660000|2024-07-23 15:31:00|41838|41818|41838|41818|41840.5|41820.5|41837|41817|23
1721748670000|2024-07-23 15:31:10|41839.5|41819.5|41835.5|41815.5|41842|41822|41835.5|41815.5|32
1721748680000|2024-07-23 15:31:20|41833|41813|41827|41807|41833|41813|41827|41807|4
1721748690000|2024-07-23 15:31:30|41828|41808|41834.5|41814.5|41834.5|41814.5|41828|41808|2
1721748700000|2024-07-23 15:31:40|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|0
1721748710000|2024-07-23 15:31:50|41838|41818|41839.1|41819.1|41839.1|41819.1|41838|41818|3
1721748720000|2024-07-23 15:32:00|41838|41818|41838|41818|41840.5|41820.5|41838|41818|0
1721748730000|2024-07-23 15:32:10|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|2
1721748740000|2024-07-23 15:32:20|41842|41822|41843|41823|41844.1|41824.1|41842|41822|7
1721748750000|2024-07-23 15:32:30|41841.6|41821.6|41840.5|41820.5|41843|41823|41840.5|41820.5|2
1721748760000|2024-07-23 15:32:40|||||||||5
1721748770000|2024-07-23 15:32:50|41839.1|41819.1|41840.5|41820.5|41840.5|41820.5|41838|41818|2
1721748780000|2024-07-23 15:33:00|41839.1|41819.1|41825.5|41805.5|41839.1|41819.1|41825.5|41805.5|16
1721748790000|2024-07-23 15:33:10|41823|41803|41820.5|41800.5|41823|41803|41820.5|41800.5|1
1721748800000|2024-07-23 15:33:20|41823|41803|41818|41798|41823|41803|41818|41798|12
1721748810000|2024-07-23 15:33:30|41816.6|41796.6|41810.1|41790.1|41816.6|41796.6|41810.1|41790.1|23
1721748820000|2024-07-23 15:33:40|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|41807.6|41787.6|5
1721748830000|2024-07-23 15:33:50|41806.2|41786.2|41811.6|41791.6|41811.6|41791.6|41805.1|41785.1|10
1721748840000|2024-07-23 15:34:00|41810.1|41790.1|41809.1|41789.1|41810.1|41790.1|41809.1|41789.1|23
1721748850000|2024-07-23 15:34:10|41807.6|41787.6|41805.1|41785.1|41807.6|41787.6|41803.7|41783.7|48
1721748860000|2024-07-23 15:34:20|41804.1|41784.1|41802.6|41782.6|41805.1|41785.1|41802.6|41782.6|5
1721748870000|2024-07-23 15:34:30|41801.2|41781.2|41802.6|41782.6|41805.1|41785.1|41800.1|41780.1|7
1721748880000|2024-07-23 15:34:40|41801.2|41781.2|41797.6|41777.6|41802.6|41782.6|41797.6|41777.6|11
1721748890000|2024-07-23 15:34:50|41796.6|41776.6|41804.7|41784.7|41804.7|41784.7|41796.6|41776.6|7
1721748900000|2024-07-23 15:35:00|41807.2|41787.2|41827.6|41807.6|41827.6|41807.6|41807.2|41787.2|18
1721748910000|2024-07-23 15:35:10|41829.1|41809.1|41822.6|41802.6|41829.1|41809.1|41822.6|41802.6|6
1721748920000|2024-07-23 15:35:20|41821.6|41801.6|41824.1|41804.1|41824.1|41804.1|41821.6|41801.6|5
1721748930000|2024-07-23 15:35:30|41828.1|41808.1|41830.6|41810.6|41830.6|41810.6|41828.1|41808.1|32
1721748940000|2024-07-23 15:35:40|41829.1|41809.1|41822|41802|41831|41811|41822|41802|26
1721748950000|2024-07-23 15:35:50|41820.6|41800.6|41817|41797|41820.6|41800.6|41817|41797|7
1721748960000|2024-07-23 15:36:00|41818.5|41798.5|41815.6|41795.6|41819.5|41799.5|41814.5|41794.5|3
1721748970000|2024-07-23 15:36:10|41814.5|41794.5|41817|41797|41819.5|41799.5|41814.5|41794.5|4
1721748980000|2024-07-23 15:36:20|41815.6|41795.6|41810.6|41790.6|41815.6|41795.6|41810.6|41790.6|9
1721748990000|2024-07-23 15:36:30|41812|41792|41811|41791|41812|41792|41811|41791|1
1721749000000|2024-07-23 15:36:40|41812|41792|41815.6|41795.6|41819.1|41799.1|41812|41792|13
1721749010000|2024-07-23 15:36:50|41816.6|41796.6|41822|41802|41822|41802|41816.6|41796.6|0
1721749020000|2024-07-23 15:37:00|41823.1|41803.1|41827|41807|41830.6|41810.6|41823.1|41803.1|6
1721749030000|2024-07-23 15:37:10|41828.1|41808.1|41832|41812|41832|41812|41828.1|41808.1|3
1721749040000|2024-07-23 15:37:20|41829.5|41809.5|41828.1|41808.1|41830.6|41810.6|41828.1|41808.1|8
1721749050000|2024-07-23 15:37:30|41830.6|41810.6|41824.5|41804.5|41830.6|41810.6|41824.5|41804.5|3
1721749060000|2024-07-23 15:37:40|41823.1|41803.1|41818.5|41798.5|41823.1|41803.1|41818.5|41798.5|1
1721749070000|2024-07-23 15:37:50|41817|41797|41818.5|41798.5|41818.5|41798.5|41816|41796|1
1721749080000|2024-07-23 15:38:00|41819.5|41799.5|41822|41802|41823.1|41803.1|41818.5|41798.5|9
1721749090000|2024-07-23 15:38:10|41820.6|41800.6|41813.1|41793.1|41820.6|41800.6|41813.1|41793.1|19
1721749100000|2024-07-23 15:38:20|41811.6|41791.6|41807.7|41787.7|41811.6|41791.6|41806.6|41786.6|4
1721749110000|2024-07-23 15:38:30|41805.6|41785.6|41812.7|41792.7|41812.7|41792.7|41805.6|41785.6|11
1721749120000|2024-07-23 15:38:40|41815.6|41795.6|41819.1|41799.1|41819.1|41799.1|41815.6|41795.6|2
1721749130000|2024-07-23 15:38:50|41816.6|41796.6|41812.7|41792.7|41816.6|41796.6|41812.7|41792.7|3
1721749140000|2024-07-23 15:39:00|41814.1|41794.1|41811.6|41791.6|41815.2|41795.2|41811.6|41791.6|6
1721749150000|2024-07-23 15:39:10|41814.1|41794.1|41811.6|41791.6|41814.1|41794.1|41811.6|41791.6|4
1721749160000|2024-07-23 15:39:20|41813.1|41793.1|41816.6|41796.6|41816.6|41796.6|41813.1|41793.1|2
1721749170000|2024-07-23 15:39:30|41819.1|41799.1|41819.1|41799.1|41820.6|41800.6|41819.1|41799.1|12
1721749180000|2024-07-23 15:39:40|||||||||4
1721749190000|2024-07-23 15:39:50|41817.7|41797.7|41819.1|41799.1|41819.1|41799.1|41817.7|41797.7|2
1721749200000|2024-07-23 15:40:00|41820.2|41800.2|41825.2|41805.2|41825.2|41805.2|41819.1|41799.1|1
1721749210000|2024-07-23 15:40:10|41826.2|41806.2|41830.2|41810.2|41830.2|41810.2|41825.2|41805.2|3
1721749220000|2024-07-23 15:40:20|41828.7|41808.7|41828.7|41808.7|41831.2|41811.2|41828.7|41808.7|10
1721749230000|2024-07-23 15:40:30|41827.7|41807.7|41822.3|41802.3|41827.7|41807.7|41822.3|41802.3|2
1721749240000|2024-07-23 15:40:40|41821.2|41801.2|41818.7|41798.7|41822.3|41802.3|41818.3|41798.3|15
1721749250000|2024-07-23 15:40:50|41819.8|41799.8|41814.8|41794.8|41819.8|41799.8|41813.7|41793.7|3
1721749260000|2024-07-23 15:41:00|41813.7|41793.7|41828.1|41808.1|41828.1|41808.1|41813.7|41793.7|25
1721749270000|2024-07-23 15:41:10|41826.6|41806.6|41829.1|41809.1|41829.1|41809.1|41826.6|41806.6|3
1721749280000|2024-07-23 15:41:20|41831.6|41811.6|41839.1|41819.1|41839.1|41819.1|41831.6|41811.6|13
1721749290000|2024-07-23 15:41:30|41840.6|41820.6|41840.6|41820.6|41841.6|41821.6|41840.6|41820.6|9
1721749300000|2024-07-23 15:41:40|||||||||2
1721749310000|2024-07-23 15:41:50|||||||||1
1721749320000|2024-07-23 15:42:00|41841.6|41821.6|41845.6|41825.6|41847|41827|41840.6|41820.6|26
1721749330000|2024-07-23 15:42:10|41844.5|41824.5|41837|41817|41844.5|41824.5|41837|41817|19
1721749340000|2024-07-23 15:42:20|41835.6|41815.6|41834.5|41814.5|41837|41817|41833.5|41813.5|7
1721749350000|2024-07-23 15:42:30|41833.5|41813.5|41832|41812|41834.5|41814.5|41832|41812|3
1721749360000|2024-07-23 15:42:40|41831|41811|41832|41812|41832|41812|41831|41811|1
1721749370000|2024-07-23 15:42:50|41830.6|41810.6|41829.1|41809.1|41830.6|41810.6|41829.1|41809.1|5
1721749380000|2024-07-23 15:43:00|41827|41807|41828.1|41808.1|41828.1|41808.1|41827|41807|0
1721749390000|2024-07-23 15:43:10|41827|41807|41823.5|41803.5|41827|41807|41823.5|41803.5|6
1721749400000|2024-07-23 15:43:20|41824.5|41804.5|41828.1|41808.1|41828.1|41808.1|41819.5|41799.5|18
1721749410000|2024-07-23 15:43:30|41829.5|41809.5|41831.6|41811.6|41831.6|41811.6|41829.5|41809.5|0
1721749420000|2024-07-23 15:43:40|41830.6|41810.6|41834.5|41814.5|41834.5|41814.5|41830.6|41810.6|8
1721749430000|2024-07-23 15:43:50|41833.1|41813.1|41833.1|41813.1|41834.5|41814.5|41832|41812|3
1721749440000|2024-07-23 15:44:00|41834.5|41814.5|41840.6|41820.6|41840.6|41820.6|41834.5|41814.5|15
1721749450000|2024-07-23 15:44:10|41841.6|41821.6|41844.5|41824.5|41844.5|41824.5|41841.6|41821.6|4
1721749460000|2024-07-23 15:44:20|41843.1|41823.1|41840.6|41820.6|41843.1|41823.1|41840.6|41820.6|2
1721749470000|2024-07-23 15:44:30|||||||||1
1721749480000|2024-07-23 15:44:40|41839.5|41819.5|41835.6|41815.6|41839.5|41819.5|41835.6|41815.6|5
1721749500000|2024-07-23 15:45:00|41834.5|41814.5|41845.6|41825.6|41845.6|41825.6|41834.5|41814.5|19
1721749510000|2024-07-23 15:45:10|41843.1|41823.1|41852|41832|41852|41832|41842|41822|14
1721749520000|2024-07-23 15:45:20|41853.1|41833.1|41860.6|41840.6|41860.6|41840.6|41853.1|41833.1|9
1721749530000|2024-07-23 15:45:30|41862|41842|41867|41847|41867|41847|41860.6|41840.6|2
1721749540000|2024-07-23 15:45:40|41868.5|41848.5|41881|41861|41886|41866|41868.5|41848.5|14
1721749550000|2024-07-23 15:45:50|41882.5|41862.5|41886|41866|41886|41866|41881|41861|24
1721749560000|2024-07-23 15:46:00|41885|41865|41878.5|41858.5|41886|41866|41877|41857|41
1721749570000|2024-07-23 15:46:10|41877|41857|41862.5|41842.5|41877.5|41857.5|41862.5|41842.5|22
1721749580000|2024-07-23 15:46:20|41861|41841|41856|41836|41862.5|41842.5|41856|41836|8
1721749590000|2024-07-23 15:46:30|41855|41835|41848.9|41828.9|41855|41835|41848.9|41828.9|6
1721749600000|2024-07-23 15:46:40|41846.4|41826.4|41845|41825|41846.4|41826.4|41845|41825|5
1721749610000|2024-07-23 15:46:50|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|41846.4|41826.4|1
1721749620000|2024-07-23 15:47:00|41848.9|41828.9|41856.4|41836.4|41856.4|41836.4|41848.9|41828.9|13
1721749630000|2024-07-23 15:47:10|41855|41835|41865|41845|41865|41845|41855|41835|13
1721749640000|2024-07-23 15:47:20|41860|41840|41855|41835|41861.4|41841.4|41855|41835|12
1721749650000|2024-07-23 15:47:30|41853.5|41833.5|41845|41825|41853.5|41833.5|41845|41825|2
1721749660000|2024-07-23 15:47:40|41843.9|41823.9|41840.4|41820.4|41843.9|41823.9|41840.4|41820.4|0
1721749670000|2024-07-23 15:47:50|41841.4|41821.4|41832.9|41812.9|41841.4|41821.4|41832.9|41812.9|3
1721749680000|2024-07-23 15:48:00|41835|41815|41835|41815|41835|41815|41835|41815|5
1721749690000|2024-07-23 15:48:10|41836|41816|41838.9|41818.9|41838.9|41818.9|41835|41815|5
1721749700000|2024-07-23 15:48:20|41840.4|41820.4|41840|41820|41841.4|41821.4|41840|41820|4
1721749710000|2024-07-23 15:48:30|41838.5|41818.5|41838.5|41818.5|41838.5|41818.5|41838.5|41818.5|0
1721749720000|2024-07-23 15:48:40|41840|41820|41843.5|41823.5|41843.5|41823.5|41840|41820|5
1721749730000|2024-07-23 15:48:50|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|1
1721749740000|2024-07-23 15:49:00|41843.1|41823.1|41839.6|41819.6|41843.1|41823.1|41839.6|41819.6|2
1721749750000|2024-07-23 15:49:10|41837.1|41817.1|41835.6|41815.6|41838.1|41818.1|41834.6|41814.6|3
1721749760000|2024-07-23 15:49:20|41834.6|41814.6|41842.1|41822.1|41842.1|41822.1|41831.6|41811.6|22
1721749770000|2024-07-23 15:49:30|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|1
1721749780000|2024-07-23 15:49:40|41845|41825|41842.5|41822.5|41845|41825|41842.1|41822.1|5
1721749790000|2024-07-23 15:49:50|41841.4|41821.4|41845|41825|41845|41825|41841.4|41821.4|4
1721749800000|2024-07-23 15:50:00|||||||||5
1721749810000|2024-07-23 15:50:10|41843.5|41823.5|41840|41820|41845|41825|41840|41820|4
1721749820000|2024-07-23 15:50:20|41837.5|41817.5|41836.4|41816.4|41837.5|41817.5|41836.4|41816.4|1
1721749830000|2024-07-23 15:50:30|41837.5|41817.5|41836.4|41816.4|41837.5|41817.5|41836.4|41816.4|0
1721749840000|2024-07-23 15:50:40|41835|41815|41831.4|41811.4|41835|41815|41831.4|41811.4|3
1721749850000|2024-07-23 15:50:50|||||||||1
1721749860000|2024-07-23 15:51:00|41828.9|41808.9|41831|41811|41831|41811|41827.5|41807.5|13
1721749870000|2024-07-23 15:51:10|41830|41810|41831.4|41811.4|41831.4|41811.4|41830|41810|2
1721749880000|2024-07-23 15:51:20|41830|41810|41818.1|41798.1|41831.4|41811.4|41818.1|41798.1|25
1721749890000|2024-07-23 15:51:30|41819.6|41799.6|41820|41800|41820|41800|41818.5|41798.5|9
1721749900000|2024-07-23 15:51:40|41822.5|41802.5|41815|41795|41822.5|41802.5|41815|41795|3
1721749910000|2024-07-23 15:51:50|41813.5|41793.5|41818.9|41798.9|41820|41800|41813.5|41793.5|5
1721749920000|2024-07-23 15:52:00|41820|41800|41818.9|41798.9|41822.5|41802.5|41818.9|41798.9|5
1721749930000|2024-07-23 15:52:10|41816.4|41796.4|41795.4|41775.4|41816.4|41796.4|41795.4|41775.4|11
1721749940000|2024-07-23 15:52:20|41794.3|41774.3|41790|41770|41794.3|41774.3|41790|41770|5
1721749950000|2024-07-23 15:52:30|41788.9|41768.9|41797.5|41777.5|41798.9|41778.9|41788.9|41768.9|14
1721749960000|2024-07-23 15:52:40|41796.4|41776.4|41801.4|41781.4|41803.9|41783.9|41796.4|41776.4|6
1721749970000|2024-07-23 15:52:50|41802.5|41782.5|41801.4|41781.4|41802.9|41782.9|41801.4|41781.4|2
1721749980000|2024-07-23 15:53:00|41802.5|41782.5|41803.9|41783.9|41803.9|41783.9|41800|41780|8
1721749990000|2024-07-23 15:53:10|41798.9|41778.9|41801.4|41781.4|41803.9|41783.9|41798.9|41778.9|7
1721750000000|2024-07-23 15:53:20|41800|41780|41796|41776|41800|41780|41796|41776|4
1721750010000|2024-07-23 15:53:30|41797.5|41777.5|41798.5|41778.5|41798.9|41778.9|41795|41775|2
1721750020000|2024-07-23 15:53:40|41800|41780|41800|41780|41800|41780|41800|41780|0
1721750030000|2024-07-23 15:53:50|41801|41781|41798.5|41778.5|41801|41781|41798.5|41778.5|3
1721750040000|2024-07-23 15:54:00|41796|41776|41801|41781|41801|41781|41796|41776|2
1721750050000|2024-07-23 15:54:10|41798.5|41778.5|41795|41775|41798.5|41778.5|41795|41775|2
1721750060000|2024-07-23 15:54:20|41796|41776|41798.5|41778.5|41798.5|41778.5|41796|41776|2
1721750070000|2024-07-23 15:54:30|41795|41775|41790|41770|41796|41776|41787.5|41767.5|17
1721750080000|2024-07-23 15:54:40|||||||||3
1721750090000|2024-07-23 15:54:50|41791.4|41771.4|41791.4|41771.4|41792.5|41772.5|41790|41770|6
1721750100000|2024-07-23 15:55:00|41792.5|41772.5|41796|41776|41796|41776|41792.5|41772.5|7
1721750110000|2024-07-23 15:55:10|41797.5|41777.5|41798.5|41778.5|41798.5|41778.5|41796|41776|2
1721750120000|2024-07-23 15:55:20|41800|41780|41798.5|41778.5|41801|41781|41797.5|41777.5|1
1721750130000|2024-07-23 15:55:30|41801|41781|41796|41776|41801|41781|41796|41776|1
1721750140000|2024-07-23 15:55:40|41798.5|41778.5|41796|41776|41798.5|41778.5|41796|41776|3
1721750150000|2024-07-23 15:55:50|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1721750160000|2024-07-23 15:56:00|41796|41776|41800|41780|41800|41780|41796|41776|3
1721750170000|2024-07-23 15:56:10|41801.4|41781.4|41798.5|41778.5|41802.5|41782.5|41798.5|41778.5|13
1721750180000|2024-07-23 15:56:20|41797.5|41777.5|41795|41775|41797.5|41777.5|41795|41775|1
1721750190000|2024-07-23 15:56:30|41791|41771|41791|41771|41791|41771|41790|41770|1
1721750200000|2024-07-23 15:56:40|41788.5|41768.5|41789.6|41769.6|41789.6|41769.6|41788.5|41768.5|1
1721750210000|2024-07-23 15:56:50|41788.1|41768.1|41784.6|41764.6|41788.1|41768.1|41784.6|41764.6|3
1721750220000|2024-07-23 15:57:00|41783.5|41763.5|41782.5|41762.5|41783.5|41763.5|41782.5|41762.5|0
1721750230000|2024-07-23 15:57:10|41783.5|41763.5|41780|41760|41783.5|41763.5|41780|41760|18
1721750240000|2024-07-23 15:57:20|41781.4|41761.4|41782.5|41762.5|41783.5|41763.5|41781.4|41761.4|11
1721750250000|2024-07-23 15:57:30|41779.6|41759.6|41778.5|41758.5|41779.6|41759.6|41778.5|41758.5|7
1721750260000|2024-07-23 15:57:40|41776|41756|41771|41751|41776|41756|41771|41751|31
1721750270000|2024-07-23 15:57:50|41773.5|41753.5|41773.5|41753.5|41776|41756|41773.5|41753.5|11
1721750280000|2024-07-23 15:58:00|41771|41751|41764.6|41744.6|41771|41751|41763.5|41743.5|18
1721750290000|2024-07-23 15:58:10|41766|41746|41768.9|41748.9|41768.9|41748.9|41765|41745|23
1721750300000|2024-07-23 15:58:20|41772.9|41752.9|41785.4|41765.4|41785.4|41765.4|41772.9|41752.9|18
1721750310000|2024-07-23 15:58:30|41786.9|41766.9|41791.4|41771.4|41791.4|41771.4|41786.9|41766.9|1
1721750320000|2024-07-23 15:58:40|41788.9|41768.9|41785.4|41765.4|41788.9|41768.9|41785.4|41765.4|5
1721750330000|2024-07-23 15:58:50|41786.9|41766.9|41787.9|41767.9|41787.9|41767.9|41786.9|41766.9|1
1721750340000|2024-07-23 15:59:00|41786.4|41766.4|41790.4|41770.4|41790.4|41770.4|41786.4|41766.4|2
1721750350000|2024-07-23 15:59:10|41792.9|41772.9|41795|41775|41795|41775|41792.9|41772.9|2
1721750360000|2024-07-23 15:59:20|41796.5|41776.5|41810.4|41790.4|41819.4|41799.4|41796.5|41776.5|27
1721750370000|2024-07-23 15:59:30|41809.4|41789.4|41805.4|41785.4|41809.4|41789.4|41805.4|41785.4|2
1721750380000|2024-07-23 15:59:40|41804.4|41784.4|41802.9|41782.9|41805.4|41785.4|41802.9|41782.9|0
1721750390000|2024-07-23 15:59:50|41805.8|41785.8|41821.5|41801.5|41822.9|41802.9|41805.8|41785.8|57
1721750400000|2024-07-23 16:00:00|41820.4|41800.4|41829.4|41809.4|41829.8|41809.8|41820.4|41800.4|16
1721750410000|2024-07-23 16:00:10|41832.3|41812.3|41832.3|41812.3|41833.7|41813.7|41829.8|41809.8|13
1721750420000|2024-07-23 16:00:20|41833.7|41813.7|41831.9|41811.9|41833.7|41813.7|41831.9|41811.9|9
1721750430000|2024-07-23 16:00:30|41834.8|41814.8|41832.9|41812.9|41834.8|41814.8|41832.9|41812.9|20
1721750450000|2024-07-23 16:00:50|41835.8|41815.8|41836.9|41816.9|41836.9|41816.9|41835.8|41815.8|5
1721750460000|2024-07-23 16:01:00|41838.3|41818.3|41841.9|41821.9|41841.9|41821.9|41837.9|41817.9|43
1721750470000|2024-07-23 16:01:10|41844|41824|41845|41825|41849|41829|41844|41824|11
1721750480000|2024-07-23 16:01:20|41842.5|41822.5|41839.6|41819.6|41843.6|41823.6|41837.5|41817.5|17
1721750490000|2024-07-23 16:01:30|||||||||1
1721750510000|2024-07-23 16:01:50|41838.1|41818.1|41823.6|41803.6|41838.1|41818.1|41823.6|41803.6|57
1721750520000|2024-07-23 16:02:00|41819.6|41799.6|41815.6|41795.6|41819.6|41799.6|41814.6|41794.6|7
1721750530000|2024-07-23 16:02:10|41814.6|41794.6|41806.3|41786.3|41814.6|41794.6|41806.3|41786.3|8
1721750540000|2024-07-23 16:02:20|41804.8|41784.8|41804.2|41784.2|41804.8|41784.8|41801.3|41781.3|15
1721750550000|2024-07-23 16:02:30|41805.2|41785.2|41800.2|41780.2|41805.2|41785.2|41800.2|41780.2|7
1721750560000|2024-07-23 16:02:40|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|4
1721750570000|2024-07-23 16:02:50|41805.2|41785.2|41806.3|41786.3|41807.7|41787.7|41804.2|41784.2|3
1721750580000|2024-07-23 16:03:00|41807.7|41787.7|41806.3|41786.3|41807.7|41787.7|41806.3|41786.3|0
1721750590000|2024-07-23 16:03:10|41807.7|41787.7|41809.2|41789.2|41809.2|41789.2|41807.7|41787.7|2
1721750600000|2024-07-23 16:03:20|41810.7|41790.7|41806.7|41786.7|41810.7|41790.7|41806.7|41786.7|3
1721750610000|2024-07-23 16:03:30|||||||||2
1721750620000|2024-07-23 16:03:40|41805.2|41785.2|41802.7|41782.7|41805.2|41785.2|41802.7|41782.7|3
1721750630000|2024-07-23 16:03:50|41800.2|41780.2|41798.8|41778.8|41800.2|41780.2|41798.8|41778.8|0
1721750640000|2024-07-23 16:04:00|41797.7|41777.7|41796.7|41776.7|41800.2|41780.2|41796.7|41776.7|0
1721750650000|2024-07-23 16:04:10|41795.2|41775.2|41795.2|41775.2|41796.7|41776.7|41795.2|41775.2|3
1721750660000|2024-07-23 16:04:20|41795.3|41775.3|41790.3|41770.3|41795.3|41775.3|41790.3|41770.3|6
1721750670000|2024-07-23 16:04:30|41791.3|41771.3|41796.3|41776.3|41796.3|41776.3|41791.3|41771.3|8
1721750680000|2024-07-23 16:04:40|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1721750690000|2024-07-23 16:04:50|41796.3|41776.3|41797.8|41777.8|41798.8|41778.8|41796.3|41776.3|0
1721750700000|2024-07-23 16:05:00|41800.3|41780.3|41796.3|41776.3|41801.3|41781.3|41796.3|41776.3|2
1721750710000|2024-07-23 16:05:10|41793.8|41773.8|41791.3|41771.3|41793.8|41773.8|41791.3|41771.3|1
1721750720000|2024-07-23 16:05:20|41792.8|41772.8|41792.8|41772.8|41793.8|41773.8|41792.8|41772.8|2
1721750730000|2024-07-23 16:05:30|41793.8|41773.8|41793.8|41773.8|41796.3|41776.3|41793.8|41773.8|15
1721750740000|2024-07-23 16:05:40|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|0
1721750750000|2024-07-23 16:05:50|41793.8|41773.8|41792.8|41772.8|41793.8|41773.8|41792.8|41772.8|0
1721750760000|2024-07-23 16:06:00|41793.8|41773.8|41800.3|41780.3|41800.3|41780.3|41793.8|41773.8|6
1721750770000|2024-07-23 16:06:10|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|41801.3|41781.3|4
1721750780000|2024-07-23 16:06:20|41802.8|41782.8|41809.2|41789.2|41809.2|41789.2|41802.8|41782.8|15
1721750810000|2024-07-23 16:06:50|41810.3|41790.3|41811.7|41791.7|41811.7|41791.7|41810.3|41790.3|3
1721750820000|2024-07-23 16:07:00|||||||||3
1721750830000|2024-07-23 16:07:10|41810.3|41790.3|41814.2|41794.2|41814.2|41794.2|41810.3|41790.3|4
1721750840000|2024-07-23 16:07:20|||||||||4
1721750850000|2024-07-23 16:07:30|41818.2|41798.2|41821.7|41801.7|41821.7|41801.7|41818.2|41798.2|5
1721750860000|2024-07-23 16:07:40|41820.7|41800.7|41827.1|41807.1|41827.1|41807.1|41820.7|41800.7|8
1721750870000|2024-07-23 16:07:50|41828.2|41808.2|41830.7|41810.7|41830.7|41810.7|41825.7|41805.7|6
1721750880000|2024-07-23 16:08:00|41828.2|41808.2|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|7
1721750890000|2024-07-23 16:08:10|41831.1|41811.1|41835|41815|41835|41815|41829.6|41809.6|14
1721750900000|2024-07-23 16:08:20|41835.4|41815.4|41839|41819|41839|41819|41835.4|41815.4|6
1721750910000|2024-07-23 16:08:30|41836.5|41816.5|41839|41819|41839|41819|41834|41814|30
1721750920000|2024-07-23 16:08:40|||||||||3
1721750930000|2024-07-23 16:08:50|41841.5|41821.5|41839|41819|41841.5|41821.5|41839|41819|4
1721750940000|2024-07-23 16:09:00|41840.4|41820.4|41839|41819|41841.5|41821.5|41837.9|41817.9|2
1721750950000|2024-07-23 16:09:10|41837.9|41817.9|41834|41814|41837.9|41817.9|41831.5|41811.5|17
1721750960000|2024-07-23 16:09:20|41835|41815|41836.5|41816.5|41836.5|41816.5|41835|41815|2
1721750970000|2024-07-23 16:09:30|41835|41815|41830|41810|41835|41815|41830|41810|4
1721750980000|2024-07-23 16:09:40|41829|41809|41829|41809|41829|41809|41829|41809|4
1721750990000|2024-07-23 16:09:50|41830|41810|41830|41810|41830|41810|41829|41809|0
1721751000000|2024-07-23 16:10:00|41831.1|41811.1|41827.5|41807.5|41831.1|41811.1|41827.5|41807.5|9
1721751010000|2024-07-23 16:10:10|41826.5|41806.5|41827.5|41807.5|41827.5|41807.5|41826.5|41806.5|1
1721751020000|2024-07-23 16:10:20|41826.5|41806.5|41827.5|41807.5|41827.5|41807.5|41826.1|41806.1|3
1721751030000|2024-07-23 16:10:30|41826.5|41806.5|41828.6|41808.6|41828.6|41808.6|41826.5|41806.5|1
1721751040000|2024-07-23 16:10:40|41830|41810|41836.5|41816.5|41836.5|41816.5|41830|41810|9
1721751050000|2024-07-23 16:10:50|41837.5|41817.5|41840|41820|41840|41820|41837.5|41817.5|0
1721751060000|2024-07-23 16:11:00|41841.1|41821.1|41845|41825|41845|41825|41841.1|41821.1|10
1721751070000|2024-07-23 16:11:10|41842.5|41822.5|41841.5|41821.5|41842.5|41822.5|41841.5|41821.5|7
1721751080000|2024-07-23 16:11:20|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|3
1721751090000|2024-07-23 16:11:30|41839|41819|41842.5|41822.5|41845|41825|41839|41819|11
1721751100000|2024-07-23 16:11:40|41841.5|41821.5|41840|41820|41844|41824|41840|41820|11
1721751110000|2024-07-23 16:11:50|41842.5|41822.5|41846.5|41826.5|41846.5|41826.5|41841.5|41821.5|8
1721751120000|2024-07-23 16:12:00|41847.9|41827.9|41845|41825|41849.4|41829.4|41845|41825|9
1721751130000|2024-07-23 16:12:10|41844|41824|41842.5|41822.5|41845|41825|41842.5|41822.5|7
1721751140000|2024-07-23 16:12:20|41841.5|41821.5|41840|41820|41841.5|41821.5|41840|41820|3
1721751150000|2024-07-23 16:12:30|41839|41819|41836.5|41816.5|41840|41820|41836.5|41816.5|3
1721751170000|2024-07-23 16:12:50|41835|41815|41830|41810|41835|41815|41830|41810|20
1721751180000|2024-07-23 16:13:00|41829|41809|41827.5|41807.5|41829|41809|41827.5|41807.5|1
1721751190000|2024-07-23 16:13:10|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|1
1721751200000|2024-07-23 16:13:20|41827.1|41807.1|41825.7|41805.7|41827.1|41807.1|41825.7|41805.7|0
1721751230000|2024-07-23 16:13:50|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1721751240000|2024-07-23 16:14:00|41827.1|41807.1|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|5
1721751250000|2024-07-23 16:14:10|41832.1|41812.1|41836.1|41816.1|41836.1|41816.1|41832.1|41812.1|7
1721751260000|2024-07-23 16:14:20|41837.1|41817.1|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|14
1721751270000|2024-07-23 16:14:30|41833.6|41813.6|41833.6|41813.6|41834.6|41814.6|41833.6|41813.6|20
1721751280000|2024-07-23 16:14:40|||||||||1
1721751290000|2024-07-23 16:14:50|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41831.1|41811.1|12
1721751300000|2024-07-23 16:15:00|||||||||21
1721751310000|2024-07-23 16:15:10|41833.2|41813.2|41830.7|41810.7|41833.2|41813.2|41830.7|41810.7|22
1721751320000|2024-07-23 16:15:20|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|1
1721751330000|2024-07-23 16:15:30|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41828.2|41808.2|4
1721751340000|2024-07-23 16:15:40|41830.7|41810.7|41832.1|41812.1|41832.1|41812.1|41830.7|41810.7|8
1721751350000|2024-07-23 16:15:50|||||||||6
1721751360000|2024-07-23 16:16:00|41830.7|41810.7|41827.2|41807.2|41830.7|41810.7|41827.1|41807.1|7
1721751370000|2024-07-23 16:16:10|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|5
1721751380000|2024-07-23 16:16:20|41833.2|41813.2|41830.7|41810.7|41833.2|41813.2|41830.7|41810.7|2
1721751390000|2024-07-23 16:16:30|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|6
1721751400000|2024-07-23 16:16:40|41826.7|41806.7|41825.7|41805.7|41828.2|41808.2|41825.7|41805.7|2
1721751410000|2024-07-23 16:16:50|41827.2|41807.2|41823.2|41803.2|41828.2|41808.2|41823.2|41803.2|7
1721751420000|2024-07-23 16:17:00|41822.2|41802.2|41820.7|41800.7|41822.2|41802.2|41818.2|41798.2|4
1721751430000|2024-07-23 16:17:10|41819.2|41799.2|41812.8|41792.8|41819.2|41799.2|41811.7|41791.7|15
1721751440000|2024-07-23 16:17:20|41811.7|41791.7|41809.9|41789.9|41811.7|41791.7|41809.2|41789.2|2
1721751450000|2024-07-23 16:17:30|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41807.8|41787.8|13
1721751460000|2024-07-23 16:17:40|41810.3|41790.3|41809.3|41789.3|41810.3|41790.3|41809.3|41789.3|1
1721751470000|2024-07-23 16:17:50|41807.8|41787.8|41806.8|41786.8|41807.8|41787.8|41806.8|41786.8|6
1721751480000|2024-07-23 16:18:00|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|41804.3|41784.3|10
1721751490000|2024-07-23 16:18:10|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|41806.3|41786.3|8
1721751500000|2024-07-23 16:18:20|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|5
1721751520000|2024-07-23 16:18:40|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|3
1721751530000|2024-07-23 16:18:50|||||||||1
1721751540000|2024-07-23 16:19:00|41802.8|41782.8|41799.3|41779.3|41802.8|41782.8|41799.3|41779.3|2
1721751550000|2024-07-23 16:19:10|41800.3|41780.3|41799.3|41779.3|41800.3|41780.3|41799.3|41779.3|1
1721751560000|2024-07-23 16:19:20|41800.3|41780.3|41794.3|41774.3|41800.3|41780.3|41794.3|41774.3|12
1721751570000|2024-07-23 16:19:30|41793.2|41773.2|41794.3|41774.3|41794.3|41774.3|41793.2|41773.2|9
1721751580000|2024-07-23 16:19:40|41792.8|41772.8|41791.8|41771.8|41794.3|41774.3|41791.8|41771.8|7
1721751590000|2024-07-23 16:19:50|41792.8|41772.8|41787.8|41767.8|41792.8|41772.8|41785.3|41765.3|9
1721751600000|2024-07-23 16:20:00|41790.3|41770.3|41794.3|41774.3|41794.3|41774.3|41787.8|41767.8|7
1721751610000|2024-07-23 16:20:10|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|2
1721751620000|2024-07-23 16:20:20|41794.3|41774.3|41798.2|41778.2|41798.2|41778.2|41792.8|41772.8|8
1721751630000|2024-07-23 16:20:30|41800.7|41780.7|41803.2|41783.2|41803.2|41783.2|41800.7|41780.7|6
1721751640000|2024-07-23 16:20:40|41804.3|41784.3|41811.8|41791.8|41811.8|41791.8|41804.3|41784.3|8
1721751650000|2024-07-23 16:20:50|41814.3|41794.3|41816.8|41796.8|41816.8|41796.8|41814.3|41794.3|7
1721751660000|2024-07-23 16:21:00|41815.3|41795.3|41811.8|41791.8|41815.3|41795.3|41811.8|41791.8|5
1721751670000|2024-07-23 16:21:10|41810.7|41790.7|41807.8|41787.8|41810.7|41790.7|41805.7|41785.7|6
1721751680000|2024-07-23 16:21:20|41806.4|41786.4|41805.3|41785.3|41806.4|41786.4|41805.3|41785.3|1
1721751690000|2024-07-23 16:21:30|41806.4|41786.4|41807.8|41787.8|41807.8|41787.8|41806.4|41786.4|5
1721751700000|2024-07-23 16:21:40|41805.3|41785.3|41802.8|41782.8|41805.3|41785.3|41802.8|41782.8|2
1721751710000|2024-07-23 16:21:50|41804.3|41784.3|41805.3|41785.3|41806.4|41786.4|41804.3|41784.3|24
1721751720000|2024-07-23 16:22:00|41806.4|41786.4|41807.4|41787.4|41807.4|41787.4|41806.4|41786.4|0
1721751730000|2024-07-23 16:22:10|41806.4|41786.4|41809.3|41789.3|41810.3|41790.3|41806.4|41786.4|6
1721751740000|2024-07-23 16:22:20|41806.8|41786.8|41804.3|41784.3|41806.8|41786.8|41803.2|41783.2|2
1721751750000|2024-07-23 16:22:30|41805.3|41785.3|41806.8|41786.8|41806.8|41786.8|41805.3|41785.3|1
1721751760000|2024-07-23 16:22:40|41805.7|41785.7|41805.7|41785.7|41805.7|41785.7|41805.7|41785.7|2
1721751770000|2024-07-23 16:22:50|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|0
1721751780000|2024-07-23 16:23:00|41802.8|41782.8|41806.8|41786.8|41806.8|41786.8|41802.8|41782.8|6
1721751790000|2024-07-23 16:23:10|41805.7|41785.7|41803.2|41783.2|41805.7|41785.7|41803.2|41783.2|16
1721751800000|2024-07-23 16:23:20|41802.2|41782.2|41802.2|41782.2|41803.2|41783.2|41802.2|41782.2|0
1721751810000|2024-07-23 16:23:30|41803.2|41783.2|41793.2|41773.2|41803.2|41783.2|41791.8|41771.8|10
1721751820000|2024-07-23 16:23:40|41794.3|41774.3|41794.3|41774.3|41795.3|41775.3|41794.3|41774.3|3
1721751830000|2024-07-23 16:23:50|41793.2|41773.2|41793.2|41773.2|41794.3|41774.3|41791.8|41771.8|7
1721751840000|2024-07-23 16:24:00|41791.8|41771.8|41789.3|41769.3|41795.7|41775.7|41789.3|41769.3|11
1721751850000|2024-07-23 16:24:10|41791.8|41771.8|41789.3|41769.3|41791.8|41771.8|41789.3|41769.3|18
1721751860000|2024-07-23 16:24:20|41788.2|41768.2|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|4
1721751870000|2024-07-23 16:24:30|41785.7|41765.7|41782.8|41762.8|41786.8|41766.8|41782.8|41762.8|4
1721751880000|2024-07-23 16:24:40|41780.3|41760.3|41780.3|41760.3|41784.3|41764.3|41779.3|41759.3|7
1721751890000|2024-07-23 16:24:50|41781.8|41761.8|41780.3|41760.3|41782.8|41762.8|41779.3|41759.3|2
1721751900000|2024-07-23 16:25:00|41779.3|41759.3|41771.4|41751.4|41779.3|41759.3|41771.4|41751.4|37
1721751910000|2024-07-23 16:25:10|41769.9|41749.9|41767.8|41747.8|41769.9|41749.9|41767.8|41747.8|38
1721751920000|2024-07-23 16:25:20|41766.4|41746.4|41768.9|41748.9|41768.9|41748.9|41765.3|41745.3|23
1721751930000|2024-07-23 16:25:30|41767.8|41747.8|41775.3|41755.3|41775.3|41755.3|41767.8|41747.8|6
1721751940000|2024-07-23 16:25:40|41773.9|41753.9|41774.9|41754.9|41776.4|41756.4|41772.8|41752.8|6
1721751950000|2024-07-23 16:25:50|41772.4|41752.4|41774.9|41754.9|41774.9|41754.9|41771.4|41751.4|3
1721751960000|2024-07-23 16:26:00|41776.4|41756.4|41771.4|41751.4|41776.4|41756.4|41771.4|41751.4|27
1721751970000|2024-07-23 16:26:10|41772.4|41752.4|41771.4|41751.4|41772.4|41752.4|41771.4|41751.4|5
1721751980000|2024-07-23 16:26:20|41770.3|41750.3|41773.9|41753.9|41773.9|41753.9|41768.9|41748.9|18
1721751990000|2024-07-23 16:26:30|41775.3|41755.3|41775.3|41755.3|41775.3|41755.3|41775.3|41755.3|12
1721752000000|2024-07-23 16:26:40|41776.4|41756.4|41777.4|41757.4|41777.4|41757.4|41776.4|41756.4|10
1721752010000|2024-07-23 16:26:50|41778.5|41758.5|41782.4|41762.4|41783.5|41763.5|41778.5|41758.5|6
1721752020000|2024-07-23 16:27:00|41784.9|41764.9|41786.4|41766.4|41787.4|41767.4|41783.9|41763.9|20
1721752030000|2024-07-23 16:27:10|41787.4|41767.4|41788.9|41768.9|41788.9|41768.9|41787.4|41767.4|4
1721752040000|2024-07-23 16:27:20|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|41785.3|41765.3|9
1721752050000|2024-07-23 16:27:30|41786.4|41766.4|41786.4|41766.4|41786.4|41766.4|41783.5|41763.5|3
1721752060000|2024-07-23 16:27:40|41787.8|41767.8|41786.4|41766.4|41788.9|41768.9|41786.4|41766.4|0
1721752070000|2024-07-23 16:27:50|41787.8|41767.8|41788.9|41768.9|41788.9|41768.9|41787.4|41767.4|5
1721752080000|2024-07-23 16:28:00|41787.4|41767.4|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|4
1721752090000|2024-07-23 16:28:10|41783.9|41763.9|41772.4|41752.4|41783.9|41763.9|41772.4|41752.4|10
1721752100000|2024-07-23 16:28:20|41771|41751|41764.9|41744.9|41771.4|41751.4|41764.9|41744.9|3
1721752110000|2024-07-23 16:28:30|41767.4|41747.4|41766.4|41746.4|41767.4|41747.4|41766.4|41746.4|1
1721752120000|2024-07-23 16:28:40|41767.4|41747.4|41771|41751|41771|41751|41767.4|41747.4|8
1721752130000|2024-07-23 16:28:50|41772.4|41752.4|41774.9|41754.9|41774.9|41754.9|41772.4|41752.4|11
1721752140000|2024-07-23 16:29:00|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|3
1721752160000|2024-07-23 16:29:20|41777.8|41757.8|41778.9|41758.9|41778.9|41758.9|41777.8|41757.8|1
1721752170000|2024-07-23 16:29:30|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|41778.9|41758.9|6
1721752180000|2024-07-23 16:29:40|41778.9|41758.9|41778.9|41758.9|41778.9|41758.9|41778.9|41758.9|0
1721752190000|2024-07-23 16:29:50|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|0
1721752200000|2024-07-23 16:30:00|41774.9|41754.9|41768.9|41748.9|41774.9|41754.9|41766.4|41746.4|8
1721752210000|2024-07-23 16:30:10|41767.4|41747.4|41764.9|41744.9|41767.4|41747.4|41764.9|41744.9|7
1721752220000|2024-07-23 16:30:20|41767.4|41747.4|41764.9|41744.9|41767.4|41747.4|41764.9|41744.9|8
1721752230000|2024-07-23 16:30:30|41766.4|41746.4|41766.4|41746.4|41767.4|41747.4|41766.4|41746.4|3
1721752240000|2024-07-23 16:30:40|||||||||11
1721752250000|2024-07-23 16:30:50|||||||||6
1721752260000|2024-07-23 16:31:00|41765.3|41745.3|41763.9|41743.9|41765.3|41745.3|41763.9|41743.9|6
1721752270000|2024-07-23 16:31:10|41765.3|41745.3|41775.3|41755.3|41775.3|41755.3|41765.3|41745.3|10
1721752280000|2024-07-23 16:31:20|41773.9|41753.9|41774.9|41754.9|41774.9|41754.9|41771.4|41751.4|17
1721752290000|2024-07-23 16:31:30|41773.5|41753.5|41771.4|41751.4|41773.5|41753.5|41771.4|41751.4|0
1721752300000|2024-07-23 16:31:40|41769.9|41749.9|41769.9|41749.9|41771.4|41751.4|41768.9|41748.9|7
1721752310000|2024-07-23 16:31:50|41768.9|41748.9|41768.9|41748.9|41771.4|41751.4|41768.9|41748.9|11
1721752320000|2024-07-23 16:32:00|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|13
1721752330000|2024-07-23 16:32:10|41766.4|41746.4|41766.4|41746.4|41767.4|41747.4|41766.4|41746.4|1
1721752340000|2024-07-23 16:32:20|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41766.4|41746.4|0
1721752350000|2024-07-23 16:32:30|41766.4|41746.4|41768.9|41748.9|41768.9|41748.9|41766.4|41746.4|4
1721752360000|2024-07-23 16:32:40|||||||||3
1721752370000|2024-07-23 16:32:50|41770.4|41750.4|41771.4|41751.4|41771.4|41751.4|41770.4|41750.4|4
1721752380000|2024-07-23 16:33:00|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41768.9|41748.9|3
1721752390000|2024-07-23 16:33:10|41768.9|41748.9|41775.4|41755.4|41775.4|41755.4|41768.9|41748.9|16
1721752400000|2024-07-23 16:33:20|41773.9|41753.9|41775.4|41755.4|41775.4|41755.4|41773.9|41753.9|2
1721752410000|2024-07-23 16:33:30|41773.9|41753.9|41768.9|41748.9|41773.9|41753.9|41768.9|41748.9|10
1721752420000|2024-07-23 16:33:40|41767.9|41747.9|41768.9|41748.9|41768.9|41748.9|41766.4|41746.4|4
1721752430000|2024-07-23 16:33:50|41767.5|41747.5|41768.9|41748.9|41768.9|41748.9|41766.4|41746.4|2
1721752440000|2024-07-23 16:34:00|41770.4|41750.4|41766.4|41746.4|41772.5|41752.5|41766.4|41746.4|4
1721752450000|2024-07-23 16:34:10|41767.9|41747.9|41771.4|41751.4|41771.4|41751.4|41767.5|41747.5|3
1721752460000|2024-07-23 16:34:20|41770|41750|41767.5|41747.5|41770|41750|41767.5|41747.5|9
1721752470000|2024-07-23 16:34:30|41768.9|41748.9|41768.9|41748.9|41770|41750|41768.9|41748.9|0
1721752480000|2024-07-23 16:34:40|41766.4|41746.4|41767.5|41747.5|41767.5|41747.5|41766.4|41746.4|3
1721752490000|2024-07-23 16:34:50|41766.4|41746.4|41768.9|41748.9|41768.9|41748.9|41766.4|41746.4|3
1721752500000|2024-07-23 16:35:00|41770|41750|41768.9|41748.9|41770.4|41750.4|41768.9|41748.9|10
1721752510000|2024-07-23 16:35:10|41767.9|41747.9|41767.9|41747.9|41770.4|41750.4|41766.4|41746.4|14
1721752520000|2024-07-23 16:35:20|41768.9|41748.9|41771.4|41751.4|41771.4|41751.4|41768.9|41748.9|5
1721752530000|2024-07-23 16:35:30|41770.4|41750.4|41767.5|41747.5|41770.4|41750.4|41767.5|41747.5|3
1721752540000|2024-07-23 16:35:40|41768.9|41748.9|41771.4|41751.4|41771.4|41751.4|41768.9|41748.9|3
1721752550000|2024-07-23 16:35:50|41768.9|41748.9|41767.9|41747.9|41770|41750|41767.9|41747.9|3
1721752560000|2024-07-23 16:36:00|41768.9|41748.9|41767.9|41747.9|41768.9|41748.9|41766.4|41746.4|11
1721752570000|2024-07-23 16:36:10|41768.9|41748.9|41763.9|41743.9|41768.9|41748.9|41763.9|41743.9|4
1721752580000|2024-07-23 16:36:20|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41761.4|41741.4|28
1721752590000|2024-07-23 16:36:30|41763.5|41743.5|41762.5|41742.5|41763.5|41743.5|41762.5|41742.5|19
1721752600000|2024-07-23 16:36:40|41760|41740|41758.5|41738.5|41761|41741|41758.5|41738.5|45
1721752610000|2024-07-23 16:36:50|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|6
1721752620000|2024-07-23 16:37:00|41756|41736|41756|41736|41756|41736|41754.6|41734.6|6
1721752630000|2024-07-23 16:37:10|41755|41735|41751|41731|41755|41735|41751|41731|3
1721752640000|2024-07-23 16:37:20|41752.5|41732.5|41756|41736|41756|41736|41751|41731|2
1721752650000|2024-07-23 16:37:30|41755|41735|41756|41736|41756|41736|41755|41735|1
1721752660000|2024-07-23 16:37:40|41753.5|41733.5|41751|41731|41757.5|41737.5|41751|41731|6
1721752670000|2024-07-23 16:37:50|41755|41735|41756|41736|41756|41736|41755|41735|1
1721752680000|2024-07-23 16:38:00|41753.5|41733.5|41755|41735|41755|41735|41753.5|41733.5|0
1721752690000|2024-07-23 16:38:10|41756|41736|41755|41735|41756.4|41736.4|41755|41735|4
1721752700000|2024-07-23 16:38:20|41756|41736|41762.1|41742.1|41762.1|41742.1|41756|41736|14
1721752710000|2024-07-23 16:38:30|41761|41741|41762.5|41742.5|41765|41745|41761|41741|7
1721752720000|2024-07-23 16:38:40|41761|41741|41761|41741|41763.5|41743.5|41761|41741|1
1721752730000|2024-07-23 16:38:50|41762.5|41742.5|41761|41741|41762.5|41742.5|41759.6|41739.6|3
1721752740000|2024-07-23 16:39:00|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41757.1|41737.1|25
1721752760000|2024-07-23 16:39:20|41761|41741|41761|41741|41763.5|41743.5|41761|41741|3
1721752770000|2024-07-23 16:39:30|41759.6|41739.6|41764.6|41744.6|41764.6|41744.6|41759.6|41739.6|13
1721752780000|2024-07-23 16:39:40|41763.5|41743.5|41764.6|41744.6|41764.6|41744.6|41759.6|41739.6|11
1721752790000|2024-07-23 16:39:50|41766|41746|41764.6|41744.6|41766|41746|41764.6|41744.6|17
1721752800000|2024-07-23 16:40:00|41767.5|41747.5|41768.5|41748.5|41768.5|41748.5|41767.5|41747.5|5
1721752810000|2024-07-23 16:40:10|41767.5|41747.5|41768.5|41748.5|41768.5|41748.5|41767.5|41747.5|17
1721752820000|2024-07-23 16:40:20|41767.5|41747.5|41769.6|41749.6|41769.6|41749.6|41767.5|41747.5|5
1721752830000|2024-07-23 16:40:30|41767.1|41747.1|41766|41746|41769.6|41749.6|41766|41746|1
1721752840000|2024-07-23 16:40:40|41764.6|41744.6|41767.1|41747.1|41767.1|41747.1|41764.6|41744.6|0
1721752850000|2024-07-23 16:40:50|41768.5|41748.5|41773.9|41753.9|41773.9|41753.9|41767.1|41747.1|11
1721752860000|2024-07-23 16:41:00|41772.5|41752.5|41775|41755|41775|41755|41772.5|41752.5|1
1721752870000|2024-07-23 16:41:10|41776.4|41756.4|41773.5|41753.5|41776.4|41756.4|41773.5|41753.5|7
1721752880000|2024-07-23 16:41:20|41772.1|41752.1|41771|41751|41772.1|41752.1|41771|41751|11
1721752890000|2024-07-23 16:41:30|41769.6|41749.6|41771|41751|41771|41751|41768.5|41748.5|1
1721752900000|2024-07-23 16:41:40|41769.6|41749.6|41769.6|41749.6|41773.5|41753.5|41769.6|41749.6|4
1721752910000|2024-07-23 16:41:50|41768.1|41748.1|41764.6|41744.6|41769.6|41749.6|41764.6|41744.6|7
1721752920000|2024-07-23 16:42:00|41761.7|41741.7|41760.6|41740.6|41763.5|41743.5|41755.6|41735.6|23
1721752930000|2024-07-23 16:42:10|41759.6|41739.6|41764.6|41744.6|41764.6|41744.6|41759.6|41739.6|16
1721752940000|2024-07-23 16:42:20|41766|41746|41767.1|41747.1|41767.1|41747.1|41766|41746|1
1721752950000|2024-07-23 16:42:30|41769.6|41749.6|41768.1|41748.1|41769.6|41749.6|41768.1|41748.1|9
1721752960000|2024-07-23 16:42:40|41767.1|41747.1|41772.5|41752.5|41772.5|41752.5|41767.1|41747.1|11
1721752970000|2024-07-23 16:42:50|41775|41755|41778.9|41758.9|41778.9|41758.9|41775|41755|1
1721752980000|2024-07-23 16:43:00|41781.4|41761.4|41780|41760|41781.4|41761.4|41780|41760|3
1721752990000|2024-07-23 16:43:10|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|3
1721753010000|2024-07-23 16:43:30|41776.4|41756.4|41777.5|41757.5|41777.5|41757.5|41775|41755|13
1721753020000|2024-07-23 16:43:40|41776.4|41756.4|41775|41755|41777.5|41757.5|41775|41755|9
1721753030000|2024-07-23 16:43:50|41773.9|41753.9|41775|41755|41776.4|41756.4|41773.9|41753.9|0
1721753040000|2024-07-23 16:44:00|41772.5|41752.5|41777.5|41757.5|41777.5|41757.5|41772.5|41752.5|5
1721753050000|2024-07-23 16:44:10|41775|41755|41775|41755|41775|41755|41772.5|41752.5|3
1721753060000|2024-07-23 16:44:20|41773.5|41753.5|41776.4|41756.4|41776.4|41756.4|41772.5|41752.5|8
1721753070000|2024-07-23 16:44:30|41775|41755|41777.5|41757.5|41777.5|41757.5|41772.5|41752.5|6
1721753080000|2024-07-23 16:44:40|41778.9|41758.9|41780|41760|41780|41760|41778.9|41758.9|8
1721753090000|2024-07-23 16:44:50|41777.5|41757.5|41777.5|41757.5|41780.4|41760.4|41777.5|41757.5|13
1721753100000|2024-07-23 16:45:00|41781.4|41761.4|41780|41760|41782.5|41762.5|41780|41760|11
1721753110000|2024-07-23 16:45:10|41781.4|41761.4|41782.5|41762.5|41782.5|41762.5|41780|41760|9
1721753120000|2024-07-23 16:45:20|41780|41760|41780|41760|41782.5|41762.5|41780|41760|4
1721753130000|2024-07-23 16:45:30|41781.4|41761.4|41785|41765|41785|41765|41781.4|41761.4|14
1721753140000|2024-07-23 16:45:40|41786|41766|41790|41770|41790|41770|41786|41766|10
1721753150000|2024-07-23 16:45:50|41788.9|41768.9|41786.4|41766.4|41790|41770|41786.4|41766.4|10
1721753160000|2024-07-23 16:46:00|41785|41765|41785|41765|41785|41765|41785|41765|4
1721753170000|2024-07-23 16:46:10|41783.5|41763.5|41785|41765|41785|41765|41782.5|41762.5|4
1721753180000|2024-07-23 16:46:20|41782.5|41762.5|41783.5|41763.5|41783.5|41763.5|41781|41761|12
1721753190000|2024-07-23 16:46:30|41785|41765|41787.1|41767.1|41787.5|41767.5|41785|41765|13
1721753200000|2024-07-23 16:46:40|41788.5|41768.5|41786|41766|41790|41770|41786|41766|27
1721753210000|2024-07-23 16:46:50|||||||||2
1721753220000|2024-07-23 16:47:00|||||||||2
1721753230000|2024-07-23 16:47:10|41782.5|41762.5|41779|41759|41782.5|41762.5|41779|41759|9
1721753240000|2024-07-23 16:47:20|41780|41760|41777.5|41757.5|41781.5|41761.5|41777.5|41757.5|4
1721753250000|2024-07-23 16:47:30|41778.6|41758.6|41776.1|41756.1|41778.6|41758.6|41776.1|41756.1|3
1721753260000|2024-07-23 16:47:40|41777.1|41757.1|41778.6|41758.6|41778.6|41758.6|41776.1|41756.1|7
1721753270000|2024-07-23 16:47:50|41779.6|41759.6|41777.1|41757.1|41781.1|41761.1|41777.1|41757.1|12
1721753280000|2024-07-23 16:48:00|41776.1|41756.1|41777.1|41757.1|41778.6|41758.6|41774.6|41754.6|7
1721753290000|2024-07-23 16:48:10|41776.1|41756.1|41769.6|41749.6|41777.1|41757.1|41769.6|41749.6|34
1721753300000|2024-07-23 16:48:20|41768.1|41748.1|41769.6|41749.6|41772.1|41752.1|41768.1|41748.1|13
1721753310000|2024-07-23 16:48:30|41771.1|41751.1|41773.6|41753.6|41773.6|41753.6|41771.1|41751.1|2
1721753330000|2024-07-23 16:48:50|41772.1|41752.1|41769.6|41749.6|41772.1|41752.1|41768.6|41748.6|4
1721753340000|2024-07-23 16:49:00|41768.2|41748.2|41768.6|41748.6|41771.1|41751.1|41767.1|41747.1|5
1721753350000|2024-07-23 16:49:10|41769.6|41749.6|41768.6|41748.6|41769.6|41749.6|41766.1|41746.1|9
1721753360000|2024-07-23 16:49:20|41767.5|41747.5|41767.5|41747.5|41771.1|41751.1|41767.5|41747.5|1
1721753370000|2024-07-23 16:49:30|41769|41749|41766.1|41746.1|41770|41750|41766.1|41746.1|6
1721753380000|2024-07-23 16:49:40|41765|41745|41765|41745|41767.5|41747.5|41765|41745|6
1721753390000|2024-07-23 16:49:50|41767.5|41747.5|41761.1|41741.1|41767.5|41747.5|41761.1|41741.1|15
1721753400000|2024-07-23 16:50:00|41759.6|41739.6|41757.5|41737.5|41761.1|41741.1|41757.5|41737.5|16
1721753410000|2024-07-23 16:50:10|41756.1|41736.1|41755|41735|41756.1|41736.1|41754.6|41734.6|7
1721753420000|2024-07-23 16:50:20|41756.1|41736.1|41754.6|41734.6|41758.6|41738.6|41753.6|41733.6|8
1721753430000|2024-07-23 16:50:30|41756.1|41736.1|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|1
1721753440000|2024-07-23 16:50:40|41756.1|41736.1|41759.6|41739.6|41759.6|41739.6|41756.1|41736.1|2
1721753450000|2024-07-23 16:50:50|41757.1|41737.1|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|12
1721753460000|2024-07-23 16:51:00|41754.6|41734.6|41737.1|41717.1|41754.6|41734.6|41737.1|41717.1|49
1721753470000|2024-07-23 16:51:10|41738.6|41718.6|41739.6|41719.6|41739.6|41719.6|41736.1|41716.1|10
1721753480000|2024-07-23 16:51:20|41742.5|41722.5|41752.1|41732.1|41752.1|41732.1|41742.5|41722.5|5
1721753490000|2024-07-23 16:51:30|41751.1|41731.1|41754.6|41734.6|41754.6|41734.6|41751.1|41731.1|5
1721753500000|2024-07-23 16:51:40|||||||||15
1721753510000|2024-07-23 16:51:50|41756.1|41736.1|41753.6|41733.6|41757.5|41737.5|41753.6|41733.6|8
1721753520000|2024-07-23 16:52:00|41755|41735|41757.5|41737.5|41757.5|41737.5|41753.6|41733.6|13
1721753530000|2024-07-23 16:52:10|41758.6|41738.6|41759.6|41739.6|41761.1|41741.1|41758.6|41738.6|10
1721753540000|2024-07-23 16:52:20|||||||||1
1721753550000|2024-07-23 16:52:30|41758.6|41738.6|41750.7|41730.7|41758.6|41738.6|41749.6|41729.6|14
1721753560000|2024-07-23 16:52:40|41749.6|41729.6|41743.2|41723.2|41749.6|41729.6|41743.2|41723.2|8
1721753570000|2024-07-23 16:52:50|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41739.6|41719.6|11
1721753580000|2024-07-23 16:53:00|41743.2|41723.2|41742.1|41722.1|41743.2|41723.2|41739.6|41719.6|21
1721753590000|2024-07-23 16:53:10|41743.6|41723.6|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|8
1721753600000|2024-07-23 16:53:20|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|1
1721753610000|2024-07-23 16:53:30|41743.6|41723.6|41741.1|41721.1|41743.6|41723.6|41739.6|41719.6|4
1721753620000|2024-07-23 16:53:40|41742.5|41722.5|41742.1|41722.1|41742.5|41722.5|41742.1|41722.1|1
1721753630000|2024-07-23 16:53:50|41741.1|41721.1|41741.1|41721.1|41741.1|41721.1|41739.6|41719.6|3
1721753640000|2024-07-23 16:54:00|41739.6|41719.6|41739.6|41719.6|41741.1|41721.1|41738.6|41718.6|2
1721753650000|2024-07-23 16:54:10|41738.6|41718.6|41742.1|41722.1|41743.6|41723.6|41738.6|41718.6|16
1721753660000|2024-07-23 16:54:20|41741.1|41721.1|41741.1|41721.1|41744.6|41724.6|41739.6|41719.6|2
1721753670000|2024-07-23 16:54:30|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|2
1721753680000|2024-07-23 16:54:40|41743.6|41723.6|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|7
1721753690000|2024-07-23 16:54:50|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41737.1|41717.1|8
1721753700000|2024-07-23 16:55:00|41745|41725|41752.1|41732.1|41752.1|41732.1|41745|41725|25
1721753710000|2024-07-23 16:55:10|41751.1|41731.1|41749.6|41729.6|41754.6|41734.6|41749.6|41729.6|15
1721753720000|2024-07-23 16:55:20|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41749.6|41729.6|12
1721753730000|2024-07-23 16:55:30|41752.1|41732.1|41750.7|41730.7|41753.2|41733.2|41750.7|41730.7|15
1721753740000|2024-07-23 16:55:40|41748.2|41728.2|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|15
1721753750000|2024-07-23 16:55:50|41749.6|41729.6|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|8
1721753760000|2024-07-23 16:56:00|41746.1|41726.1|41749.6|41729.6|41749.6|41729.6|41746.1|41726.1|3
1721753770000|2024-07-23 16:56:10|41748.2|41728.2|41749.6|41729.6|41749.6|41729.6|41748.2|41728.2|1
1721753780000|2024-07-23 16:56:20|41750.7|41730.7|41757.8|41737.8|41757.8|41737.8|41750.7|41730.7|19
1721753790000|2024-07-23 16:56:30|41759.2|41739.2|41764.6|41744.6|41764.6|41744.6|41759.2|41739.2|40
1721753800000|2024-07-23 16:56:40|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|29
1721753810000|2024-07-23 16:56:50|41765|41745|41763.6|41743.6|41765|41745|41763.6|41743.6|11
1721753820000|2024-07-23 16:57:00|41760.7|41740.7|41756.1|41736.1|41760.7|41740.7|41755|41735|19
1721753830000|2024-07-23 16:57:10|41757.5|41737.5|41765.7|41745.7|41765.7|41745.7|41757.5|41737.5|20
1721753840000|2024-07-23 16:57:20|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41764.6|41744.6|12
1721753850000|2024-07-23 16:57:30|41771.1|41751.1|41774.6|41754.6|41774.6|41754.6|41769.6|41749.6|22
1721753860000|2024-07-23 16:57:40|41773.6|41753.6|41769.6|41749.6|41774.6|41754.6|41769.6|41749.6|15
1721753870000|2024-07-23 16:57:50|41768.2|41748.2|41765.7|41745.7|41768.2|41748.2|41765.7|41745.7|23
1721753880000|2024-07-23 16:58:00|41763.2|41743.2|41760.7|41740.7|41763.2|41743.2|41758.6|41738.6|26
1721753890000|2024-07-23 16:58:10|41762.1|41742.1|41760.7|41740.7|41762.1|41742.1|41760.7|41740.7|13
1721753900000|2024-07-23 16:58:20|41759.6|41739.6|41749.2|41729.2|41759.6|41739.6|41749.2|41729.2|17
1721753910000|2024-07-23 16:58:30|41750.7|41730.7|41747.8|41727.8|41750.7|41730.7|41747.8|41727.8|13
1721753920000|2024-07-23 16:58:40|||||||||23
1721753930000|2024-07-23 16:58:50|||||||||8
1721753940000|2024-07-23 16:59:00|41746.7|41726.7|41744.6|41724.6|41746.7|41726.7|41741.7|41721.7|127
1721753950000|2024-07-23 16:59:10|41743.6|41723.6|41739.6|41719.6|41743.6|41723.6|41737.1|41717.1|83
1721753960000|2024-07-23 16:59:20|41737.1|41717.1|41739.6|41719.6|41740.7|41720.7|41737.1|41717.1|78
1721753970000|2024-07-23 16:59:30|41743.6|41723.6|41752.5|41732.5|41752.5|41732.5|41743.6|41723.6|109
1721753980000|2024-07-23 16:59:40|41753.6|41733.6|41756.5|41736.5|41757.5|41737.5|41753.6|41733.6|167
1721753990000|2024-07-23 16:59:50|41755|41735|41749.6|41729.6|41755|41735|41749.6|41729.6|126
1721754000000|2024-07-23 17:00:00|41750.7|41730.7|41755.7|41735.7|41755.7|41735.7|41750.7|41730.7|33
1721754010000|2024-07-23 17:00:10|||||||||19
1721754020000|2024-07-23 17:00:20|||||||||8
1721754030000|2024-07-23 17:00:30|||||||||4
1721754050000|2024-07-23 17:00:50|41760.7|41740.7|41771.1|41751.1|41771.1|41751.1|41760.7|41740.7|17
1721754060000|2024-07-23 17:01:00|41772.1|41752.1|41780.1|41760.1|41780.1|41760.1|41772.1|41752.1|13
1721754070000|2024-07-23 17:01:10|41778.6|41758.6|41770.7|41750.7|41778.6|41758.6|41770.7|41750.7|23
1721754080000|2024-07-23 17:01:20|41765.7|41745.7|41763.2|41743.2|41765.7|41745.7|41763.2|41743.2|5
1721754090000|2024-07-23 17:01:30|41761.7|41741.7|41758.2|41738.2|41761.7|41741.7|41758.2|41738.2|10
1721754100000|2024-07-23 17:01:40|||||||||2
1721754110000|2024-07-23 17:01:50|41756.7|41736.7|41753.2|41733.2|41756.7|41736.7|41753.2|41733.2|8
1721754120000|2024-07-23 17:02:00|41748.2|41728.2|41777.2|41757.2|41778.6|41758.6|41748.2|41728.2|73
1721754130000|2024-07-23 17:02:10|41775.7|41755.7|41761.1|41741.1|41775.7|41755.7|41761.1|41741.1|15
1721754140000|2024-07-23 17:02:20|41760.1|41740.1|41758.6|41738.6|41760.1|41740.1|41754.7|41734.7|7
1721754150000|2024-07-23 17:02:30|41757.2|41737.2|41750.7|41730.7|41757.2|41737.2|41750.7|41730.7|12
1721754160000|2024-07-23 17:02:40|41752.2|41732.2|41757.2|41737.2|41757.2|41737.2|41752.2|41732.2|4
1721754170000|2024-07-23 17:02:50|41754.7|41734.7|41757.2|41737.2|41759.7|41739.7|41754.7|41734.7|0
1721754180000|2024-07-23 17:03:00|41758.6|41738.6|41759.7|41739.7|41759.7|41739.7|41754.7|41734.7|14
1721754190000|2024-07-23 17:03:10|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41754.7|41734.7|2
1721754200000|2024-07-23 17:03:20|41758.6|41738.6|41758.6|41738.6|41759.7|41739.7|41758.6|41738.6|15
1721754210000|2024-07-23 17:03:30|41757.2|41737.2|41759.7|41739.7|41759.7|41739.7|41757.2|41737.2|5
1721754220000|2024-07-23 17:03:40|41761.1|41741.1|41762.2|41742.2|41763.6|41743.6|41759.7|41739.7|2
1721754230000|2024-07-23 17:03:50|41763.6|41743.6|41767.2|41747.2|41768.2|41748.2|41763.6|41743.6|45
1721754240000|2024-07-23 17:04:00|||||||||1
1721754250000|2024-07-23 17:04:10|41768.6|41748.6|41768|41748|41768.6|41748.6|41767.2|41747.2|31
1721754260000|2024-07-23 17:04:20|||||||||2
1721754270000|2024-07-23 17:04:30|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|0
1721754280000|2024-07-23 17:04:40|41771.9|41751.9|41770.5|41750.5|41771.9|41751.9|41769.4|41749.4|1
1721754290000|2024-07-23 17:04:50|41771.9|41751.9|41771.5|41751.5|41773|41753|41771.5|41751.5|2
1721754300000|2024-07-23 17:05:00|41770.5|41750.5|41770.5|41750.5|41771.5|41751.5|41770.5|41750.5|2
1721754310000|2024-07-23 17:05:10|41769.4|41749.4|41764.4|41744.4|41769.4|41749.4|41764.4|41744.4|6
1721754320000|2024-07-23 17:05:20|41763|41743|41760.1|41740.1|41763|41743|41760.1|41740.1|3
1721754330000|2024-07-23 17:05:30|41761.5|41741.5|41764|41744|41764|41744|41761.5|41741.5|2
1721754340000|2024-07-23 17:05:40|41757.6|41737.6|41755.1|41735.1|41757.6|41737.6|41755.1|41735.1|44
1721754350000|2024-07-23 17:05:50|41754|41734|41751.1|41731.1|41754|41734|41748.6|41728.6|12
1721754360000|2024-07-23 17:06:00|41749.7|41729.7|41751.1|41731.1|41751.1|41731.1|41749.7|41729.7|2
1721754370000|2024-07-23 17:06:10|41752.6|41732.6|41754|41734|41755.5|41735.5|41752.6|41732.6|0
1721754380000|2024-07-23 17:06:20|41755.1|41735.1|41757.6|41737.6|41757.6|41737.6|41755.1|41735.1|0
1721754400000|2024-07-23 17:06:40|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|1
1721754410000|2024-07-23 17:06:50|41759.7|41739.7|41761.1|41741.1|41761.1|41741.1|41759.7|41739.7|1
1721754420000|2024-07-23 17:07:00|41760.1|41740.1|41760.1|41740.1|41761.1|41741.1|41760.1|41740.1|2
1721754430000|2024-07-23 17:07:10|41761.1|41741.1|41760.1|41740.1|41761.1|41741.1|41760.1|41740.1|0
1721754440000|2024-07-23 17:07:20|41761.1|41741.1|41762.6|41742.6|41762.6|41742.6|41761.1|41741.1|0
1721754450000|2024-07-23 17:07:30|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|6
1721754460000|2024-07-23 17:07:40|41762.6|41742.6|41763.6|41743.6|41763.6|41743.6|41762.6|41742.6|0
1721754470000|2024-07-23 17:07:50|41764.7|41744.7|41763.6|41743.6|41764.7|41744.7|41763.6|41743.6|5
1721754480000|2024-07-23 17:08:00|41764.7|41744.7|41761.1|41741.1|41764.7|41744.7|41760.1|41740.1|18
1721754490000|2024-07-23 17:08:10|41760.1|41740.1|41760.1|41740.1|41761.1|41741.1|41760.1|41740.1|0
1721754500000|2024-07-23 17:08:20|41758.6|41738.6|41756.1|41736.1|41758.6|41738.6|41756.1|41736.1|2
1721754510000|2024-07-23 17:08:30|41757.6|41737.6|41752.2|41732.2|41757.6|41737.6|41752.2|41732.2|8
1721754520000|2024-07-23 17:08:40|41750.7|41730.7|41752.2|41732.2|41752.2|41732.2|41750.7|41730.7|2
1721754530000|2024-07-23 17:08:50|||||||||1
1721754540000|2024-07-23 17:09:00|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|2
1721754550000|2024-07-23 17:09:10|41746.1|41726.1|41746.1|41726.1|41748.6|41728.6|41746.1|41726.1|9
1721754560000|2024-07-23 17:09:20|41748.6|41728.6|41752.2|41732.2|41752.2|41732.2|41747.2|41727.2|3
1721754570000|2024-07-23 17:09:30|41753.6|41733.6|41756.1|41736.1|41756.1|41736.1|41753.6|41733.6|2
1721754580000|2024-07-23 17:09:40|41757.6|41737.6|41755.1|41735.1|41757.6|41737.6|41755.1|41735.1|0
1721754590000|2024-07-23 17:09:50|41756.1|41736.1|41757.6|41737.6|41757.6|41737.6|41756.1|41736.1|1
1721754600000|2024-07-23 17:10:00|41756.1|41736.1|41755.1|41735.1|41757.6|41737.6|41753.6|41733.6|1
1721754610000|2024-07-23 17:10:10|41753.6|41733.6|41758.6|41738.6|41758.6|41738.6|41753.6|41733.6|0
1721754620000|2024-07-23 17:10:20|41756.1|41736.1|41756.1|41736.1|41756.1|41736.1|41753.6|41733.6|11
1721754630000|2024-07-23 17:10:30|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|1
1721754640000|2024-07-23 17:10:40|41752.2|41732.2|41749.7|41729.7|41752.2|41732.2|41749.7|41729.7|0
1721754650000|2024-07-23 17:10:50|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|1
1721754660000|2024-07-23 17:11:00|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|1
1721754670000|2024-07-23 17:11:10|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|0
1721754680000|2024-07-23 17:11:20|41755.7|41735.7|41754.7|41734.7|41755.7|41735.7|41754.7|41734.7|3
1721754690000|2024-07-23 17:11:30|41753.6|41733.6|41751.1|41731.1|41753.6|41733.6|41751.1|41731.1|1
1721754700000|2024-07-23 17:11:40|41752.2|41732.2|41749.7|41729.7|41752.2|41732.2|41749.7|41729.7|1
1721754710000|2024-07-23 17:11:50|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|2
1721754720000|2024-07-23 17:12:00|41747.6|41727.6|41742.2|41722.2|41747.6|41727.6|41742.2|41722.2|1
1721754740000|2024-07-23 17:12:20|41743.6|41723.6|41746.1|41726.1|41746.1|41726.1|41743.6|41723.6|1
1721754750000|2024-07-23 17:12:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41746.1|41726.1|0
1721754760000|2024-07-23 17:12:40|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|41747.2|41727.2|0
1721754770000|2024-07-23 17:12:50|41747.2|41727.2|41747.2|41727.2|41748.2|41728.2|41747.2|41727.2|0
1721754780000|2024-07-23 17:13:00|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|41747.2|41727.2|0
1721754790000|2024-07-23 17:13:10|41749.7|41729.7|41748.6|41728.6|41749.7|41729.7|41748.6|41728.6|5
1721754800000|2024-07-23 17:13:20|41749.7|41729.7|41747.2|41727.2|41749.7|41729.7|41747.2|41727.2|2
1721754830000|2024-07-23 17:13:50|41748.6|41728.6|41752.2|41732.2|41752.2|41732.2|41748.6|41728.6|0
1721754840000|2024-07-23 17:14:00|41751.1|41731.1|41752.2|41732.2|41752.2|41732.2|41749.7|41729.7|1
1721754850000|2024-07-23 17:14:10|41753.6|41733.6|41754.7|41734.7|41754.7|41734.7|41753.6|41733.6|2
1721754860000|2024-07-23 17:14:20|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|0
1721754870000|2024-07-23 17:14:30|41754.7|41734.7|41753.6|41733.6|41756.1|41736.1|41753.6|41733.6|2
1721754880000|2024-07-23 17:14:40|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|1
1721754890000|2024-07-23 17:14:50|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|2
1721754900000|2024-07-23 17:15:00|41756.2|41736.2|41759.7|41739.7|41759.7|41739.7|41756.2|41736.2|5
1721754910000|2024-07-23 17:15:10|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|0
1721754920000|2024-07-23 17:15:20|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|0
1721754930000|2024-07-23 17:15:30|41760.8|41740.8|41759.7|41739.7|41760.8|41740.8|41759.7|41739.7|5
1721754940000|2024-07-23 17:15:40|41760.8|41740.8|41760.8|41740.8|41762.2|41742.2|41760.8|41740.8|1
1721754950000|2024-07-23 17:15:50|41762.2|41742.2|41759.7|41739.7|41762.2|41742.2|41759.7|41739.7|0
1721754960000|2024-07-23 17:16:00|41758.7|41738.7|41759.7|41739.7|41761.2|41741.2|41758.7|41738.7|0
1721754970000|2024-07-23 17:16:10|41758.7|41738.7|41758.7|41738.7|41759.7|41739.7|41758.7|41738.7|0
1721754980000|2024-07-23 17:16:20|41757.2|41737.2|41758.3|41738.3|41758.7|41738.7|41757.2|41737.2|4
1721754990000|2024-07-23 17:16:30|41757.2|41737.2|41756.2|41736.2|41757.2|41737.2|41756.2|41736.2|0
1721755000000|2024-07-23 17:16:40|41757.2|41737.2|41754.7|41734.7|41757.2|41737.2|41754.7|41734.7|0
1721755010000|2024-07-23 17:16:50|41756.2|41736.2|41754.7|41734.7|41757.2|41737.2|41754.7|41734.7|0
1721755020000|2024-07-23 17:17:00|41753.7|41733.7|41753.7|41733.7|41754.7|41734.7|41753.7|41733.7|1
1721755040000|2024-07-23 17:17:20|41752.2|41732.2|41754.7|41734.7|41754.7|41734.7|41752.2|41732.2|2
1721755050000|2024-07-23 17:17:30|||||||||2
1721755080000|2024-07-23 17:18:00|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|1
1721755090000|2024-07-23 17:18:10|41757.2|41737.2|41759.7|41739.7|41759.7|41739.7|41757.2|41737.2|2
1721755100000|2024-07-23 17:18:20|41762.2|41742.2|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|5
1721755120000|2024-07-23 17:18:40|41765.8|41745.8|41764.7|41744.7|41765.8|41745.8|41764.7|41744.7|6
1721755150000|2024-07-23 17:19:10|41763.7|41743.7|41759.7|41739.7|41764.7|41744.7|41759.7|41739.7|2
1721755180000|2024-07-23 17:19:40|41758.7|41738.7|41754.7|41734.7|41758.7|41738.7|41754.7|41734.7|2
1721755190000|2024-07-23 17:19:50|||||||||2
1721755200000|2024-07-23 17:20:00|41755.8|41735.8|41754.3|41734.3|41755.8|41735.8|41751.8|41731.8|2
1721755210000|2024-07-23 17:20:10|41753.3|41733.3|41755.8|41735.8|41755.8|41735.8|41753.3|41733.3|2
1721755230000|2024-07-23 17:20:30|41757.2|41737.2|41760.8|41740.8|41760.8|41740.8|41757.2|41737.2|1
1721755240000|2024-07-23 17:20:40|41762.2|41742.2|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|5
1721755260000|2024-07-23 17:21:00|41768.3|41748.3|41769.7|41749.7|41769.7|41749.7|41768.3|41748.3|1
1721755270000|2024-07-23 17:21:10|41773.7|41753.7|41774.7|41754.7|41774.7|41754.7|41773.7|41753.7|6
1721755290000|2024-07-23 17:21:30|41776.2|41756.2|41777.2|41757.2|41778.3|41758.3|41776.2|41756.2|2
1721755300000|2024-07-23 17:21:40|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|0
1721755310000|2024-07-23 17:21:50|||||||||2
1721755320000|2024-07-23 17:22:00|41773.3|41753.3|41772.2|41752.2|41773.3|41753.3|41772.2|41752.2|0
1721755380000|2024-07-23 17:23:00|41771.2|41751.2|41767.2|41747.2|41771.2|41751.2|41767.2|41747.2|1
1721755390000|2024-07-23 17:23:10|||||||||2
1721755400000|2024-07-23 17:23:20|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|4
1721755420000|2024-07-23 17:23:40|41768.3|41748.3|41771.2|41751.2|41771.2|41751.2|41768.3|41748.3|4
1721755430000|2024-07-23 17:23:50|41772.2|41752.2|41773.3|41753.3|41774.7|41754.7|41772.2|41752.2|2
1721755460000|2024-07-23 17:24:20|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|1
1721755470000|2024-07-23 17:24:30|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|1
1721755480000|2024-07-23 17:24:40|||||||||4
1721755490000|2024-07-23 17:24:50|||||||||1
1721755500000|2024-07-23 17:25:00|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|5
1721755510000|2024-07-23 17:25:10|41781.2|41761.2|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|2
1721755520000|2024-07-23 17:25:20|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|18
1721755530000|2024-07-23 17:25:30|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|4
1721755540000|2024-07-23 17:25:40|||||||||3
1721755550000|2024-07-23 17:25:50|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|0
1721755560000|2024-07-23 17:26:00|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|2
1721755570000|2024-07-23 17:26:10|41779.7|41759.7|41778.7|41758.7|41779.7|41759.7|41778.7|41758.7|1
1721755580000|2024-07-23 17:26:20|41781.6|41761.6|41782.6|41762.6|41784.1|41764.1|41781.6|41761.6|4
1721755610000|2024-07-23 17:26:50|41784.1|41764.1|41786.2|41766.2|41786.2|41766.2|41784.1|41764.1|1
1721755630000|2024-07-23 17:27:10|41783.7|41763.7|41783.7|41763.7|41784.7|41764.7|41783.7|41763.7|9
1721755640000|2024-07-23 17:27:20|41784.7|41764.7|41786.2|41766.2|41786.2|41766.2|41784.7|41764.7|2
1721755650000|2024-07-23 17:27:30|41784.7|41764.7|41785.1|41765.1|41786.2|41766.2|41783.7|41763.7|2
1721755660000|2024-07-23 17:27:40|41786.2|41766.2|41783.7|41763.7|41788.7|41768.7|41783.7|41763.7|3
1721755680000|2024-07-23 17:28:00|||||||||12
1721755700000|2024-07-23 17:28:20|41782.2|41762.2|41781.2|41761.2|41782.3|41762.3|41781.2|41761.2|0
1721755720000|2024-07-23 17:28:40|41778.7|41758.7|41777.3|41757.3|41778.7|41758.7|41777.3|41757.3|2
1721755730000|2024-07-23 17:28:50|41778.7|41758.7|41777.3|41757.3|41778.7|41758.7|41777.3|41757.3|0
1721755740000|2024-07-23 17:29:00|41778.7|41758.7|41778.7|41758.7|41778.7|41758.7|41777.3|41757.3|0
1721755750000|2024-07-23 17:29:10|41779.8|41759.8|41781.2|41761.2|41781.2|41761.2|41779.8|41759.8|2
1721755770000|2024-07-23 17:29:30|41779.8|41759.8|41778.7|41758.7|41779.8|41759.8|41778.7|41758.7|0
1721755790000|2024-07-23 17:29:50|||||||||1
1721755800000|2024-07-23 17:30:00|41777.3|41757.3|41776.2|41756.2|41777.3|41757.3|41776.2|41756.2|1
1721755810000|2024-07-23 17:30:10|||||||||1
1721755820000|2024-07-23 17:30:20|||||||||2
1721755830000|2024-07-23 17:30:30|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|2
1721755840000|2024-07-23 17:30:40|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|4
1721755850000|2024-07-23 17:30:50|41772.7|41752.7|41773.7|41753.7|41773.7|41753.7|41772.3|41752.3|0
1721755860000|2024-07-23 17:31:00|41772.3|41752.3|41768.7|41748.7|41772.3|41752.3|41768.7|41748.7|0
1721755880000|2024-07-23 17:31:20|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|6
1721755890000|2024-07-23 17:31:30|||||||||2
1721755900000|2024-07-23 17:31:40|41773.7|41753.7|41774.8|41754.8|41774.8|41754.8|41773.7|41753.7|2
1721755920000|2024-07-23 17:32:00|41773.7|41753.7|41774.8|41754.8|41774.8|41754.8|41773.7|41753.7|0
1721755930000|2024-07-23 17:32:10|||||||||1
1721755940000|2024-07-23 17:32:20|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|9
1721755950000|2024-07-23 17:32:30|41775.8|41755.8|41773.7|41753.7|41775.8|41755.8|41773.7|41753.7|6
1721755960000|2024-07-23 17:32:40|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|41773.7|41753.7|0
1721755970000|2024-07-23 17:32:50|41773.7|41753.7|41774.8|41754.8|41774.8|41754.8|41773.7|41753.7|0
1721755980000|2024-07-23 17:33:00|41773.7|41753.7|41773.7|41753.7|41774.8|41754.8|41773.7|41753.7|0
1721755990000|2024-07-23 17:33:10|||||||||7
1721756020000|2024-07-23 17:33:40|41772.7|41752.7|41773.7|41753.7|41773.7|41753.7|41772.7|41752.7|0
1721756030000|2024-07-23 17:33:50|41772.7|41752.7|41773.7|41753.7|41773.7|41753.7|41772.7|41752.7|0
1721756040000|2024-07-23 17:34:00|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|0
1721756050000|2024-07-23 17:34:10|41771.2|41751.2|41764.8|41744.8|41771.2|41751.2|41762.3|41742.3|27
1721756060000|2024-07-23 17:34:20|41763.3|41743.3|41762.3|41742.3|41764.8|41744.8|41762.3|41742.3|0
1721756070000|2024-07-23 17:34:30|41763.7|41743.7|41762.3|41742.3|41764.8|41744.8|41762.3|41742.3|0
1721756080000|2024-07-23 17:34:40|41760.8|41740.8|41759.8|41739.8|41760.8|41740.8|41759.8|41739.8|0
1721756110000|2024-07-23 17:35:10|41762.3|41742.3|41763.3|41743.3|41763.7|41743.7|41762.3|41742.3|11
1721756120000|2024-07-23 17:35:20|41761.9|41741.9|41759.4|41739.4|41763.3|41743.3|41759.4|41739.4|32
1721756130000|2024-07-23 17:35:30|41760.8|41740.8|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|2
1721756140000|2024-07-23 17:35:40|41757.9|41737.9|41756.5|41736.5|41757.9|41737.9|41756.5|41736.5|3
1721756150000|2024-07-23 17:35:50|41754.4|41734.4|41751.9|41731.9|41754.4|41734.4|41751.9|41731.9|1
1721756160000|2024-07-23 17:36:00|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|1
1721756180000|2024-07-23 17:36:20|41753.3|41733.3|41753.3|41733.3|41754.4|41734.4|41753.3|41733.3|1
1721756190000|2024-07-23 17:36:30|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41753.3|41733.3|5
1721756210000|2024-07-23 17:36:50|||||||||1
1721756220000|2024-07-23 17:37:00|41752.9|41732.9|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|6
1721756230000|2024-07-23 17:37:10|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41754.4|41734.4|0
1721756240000|2024-07-23 17:37:20|41756.9|41736.9|41757.9|41737.9|41757.9|41737.9|41756.9|41736.9|0
1721756250000|2024-07-23 17:37:30|41756.9|41736.9|41758.3|41738.3|41758.3|41738.3|41756.9|41736.9|6
1721756270000|2024-07-23 17:37:50|41759.4|41739.4|41759.4|41739.4|41760.8|41740.8|41759.4|41739.4|0
1721756280000|2024-07-23 17:38:00|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1721756290000|2024-07-23 17:38:10|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|41755.8|41735.8|0
1721756300000|2024-07-23 17:38:20|||||||||3
1721756310000|2024-07-23 17:38:30|41753.3|41733.3|41755.8|41735.8|41755.8|41735.8|41753.3|41733.3|1
1721756320000|2024-07-23 17:38:40|41754.4|41734.4|41755.8|41735.8|41755.8|41735.8|41753.3|41733.3|1
1721756330000|2024-07-23 17:38:50|41754.4|41734.4|41753.3|41733.3|41754.4|41734.4|41753.3|41733.3|1
1721756340000|2024-07-23 17:39:00|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|0
1721756350000|2024-07-23 17:39:10|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|41750.8|41730.8|0
1721756370000|2024-07-23 17:39:30|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|0
1721756390000|2024-07-23 17:39:50|41750.8|41730.8|41751.9|41731.9|41751.9|41731.9|41750.8|41730.8|1
1721756400000|2024-07-23 17:40:00|41754.8|41734.8|41755.8|41735.8|41755.8|41735.8|41754.8|41734.8|6
1721756410000|2024-07-23 17:40:10|41756.9|41736.9|41759.4|41739.4|41759.4|41739.4|41756.9|41736.9|0
1721756430000|2024-07-23 17:40:30|41760.8|41740.8|41761.9|41741.9|41761.9|41741.9|41760.8|41740.8|0
1721756440000|2024-07-23 17:40:40|41760.4|41740.4|41760.8|41740.8|41760.8|41740.8|41758.3|41738.3|8
1721756450000|2024-07-23 17:40:50|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|41758.3|41738.3|0
1721756460000|2024-07-23 17:41:00|41758.3|41738.3|41758.3|41738.3|41760.8|41740.8|41758.3|41738.3|1
1721756470000|2024-07-23 17:41:10|41756.9|41736.9|41760.8|41740.8|41760.8|41740.8|41756.9|41736.9|1
1721756480000|2024-07-23 17:41:20|41759.8|41739.8|41755.8|41735.8|41759.8|41739.8|41755.8|41735.8|3
1721756490000|2024-07-23 17:41:30|41757.3|41737.3|41754.8|41734.8|41757.3|41737.3|41754.8|41734.8|3
1721756500000|2024-07-23 17:41:40|||||||||1
1721756510000|2024-07-23 17:41:50|||||||||1
1721756520000|2024-07-23 17:42:00|41753.4|41733.4|41752.3|41732.3|41753.4|41733.4|41752.3|41732.3|2
1721756530000|2024-07-23 17:42:10|41751.3|41731.3|41749.8|41729.8|41751.3|41731.3|41749.8|41729.8|1
1721756540000|2024-07-23 17:42:20|41748.8|41728.8|41746.3|41726.3|41748.8|41728.8|41746.3|41726.3|3
1721756550000|2024-07-23 17:42:30|41747.3|41727.3|41744.4|41724.4|41747.3|41727.3|41744.4|41724.4|0
1721756560000|2024-07-23 17:42:40|41745.9|41725.9|41746.9|41726.9|41746.9|41726.9|41745.9|41725.9|2
1721756570000|2024-07-23 17:42:50|||||||||23
1721756580000|2024-07-23 17:43:00|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|0
1721756590000|2024-07-23 17:43:10|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|2
1721756600000|2024-07-23 17:43:20|41746.9|41726.9|41746.9|41726.9|41746.9|41726.9|41746.9|41726.9|0
1721756610000|2024-07-23 17:43:30|41748|41728|41748|41728|41748|41728|41748|41728|0
1721756630000|2024-07-23 17:43:50|||||||||1
1721756660000|2024-07-23 17:44:20|||||||||1
1721756680000|2024-07-23 17:44:40|||||||||1
1721756690000|2024-07-23 17:44:50|||||||||1
1721756700000|2024-07-23 17:45:00|41743|41723|41743|41723|41743|41723|41743|41723|3
1721756710000|2024-07-23 17:45:10|||||||||7
1721756720000|2024-07-23 17:45:20|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|5
1721756730000|2024-07-23 17:45:30|41740.5|41720.5|41736.9|41716.9|41740.5|41720.5|41735.5|41715.5|14
1721756740000|2024-07-23 17:45:40|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|1
1721756750000|2024-07-23 17:45:50|41736.9|41716.9|41734.4|41714.4|41736.9|41716.9|41734.4|41714.4|2
1721756760000|2024-07-23 17:46:00|41735.9|41715.9|41736.9|41716.9|41736.9|41716.9|41735.5|41715.5|6
1721756770000|2024-07-23 17:46:10|41738|41718|41738|41718|41738|41718|41736.9|41716.9|6
1721756780000|2024-07-23 17:46:20|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|1
1721756790000|2024-07-23 17:46:30|41738|41718|41738|41718|41738|41718|41738|41718|0
1721756800000|2024-07-23 17:46:40|41739.4|41719.4|41739.4|41719.4|41739.4|41719.4|41739.4|41719.4|4
1721756830000|2024-07-23 17:47:10|41736.9|41716.9|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|1
1721756840000|2024-07-23 17:47:20|||||||||1
1721756850000|2024-07-23 17:47:30|41744.8|41724.8|41746.9|41726.9|41746.9|41726.9|41744.8|41724.8|0
1721756870000|2024-07-23 17:47:50|||||||||1
1721756890000|2024-07-23 17:48:10|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|2
1721756900000|2024-07-23 17:48:20|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|1
1721756930000|2024-07-23 17:48:50|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|0
1721756940000|2024-07-23 17:49:00|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|0
1721756970000|2024-07-23 17:49:30|41750.5|41730.5|41749.4|41729.4|41750.5|41730.5|41749.4|41729.4|0
1721756980000|2024-07-23 17:49:40|41748.4|41728.4|41749.4|41729.4|41749.4|41729.4|41748.4|41728.4|4
1721756990000|2024-07-23 17:49:50|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|0
1721757000000|2024-07-23 17:50:00|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|0
1721757010000|2024-07-23 17:50:10|41750.9|41730.9|41749.4|41729.4|41750.9|41730.9|41749.4|41729.4|1
1721757020000|2024-07-23 17:50:20|41750.9|41730.9|41749.4|41729.4|41750.9|41730.9|41749.4|41729.4|0
1721757030000|2024-07-23 17:50:30|||||||||1
1721757040000|2024-07-23 17:50:40|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|41750.9|41730.9|1
1721757050000|2024-07-23 17:50:50|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41748|41728|5
1721757060000|2024-07-23 17:51:00|41750.9|41730.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|1
1721757070000|2024-07-23 17:51:10|41750.9|41730.9|41751.9|41731.9|41751.9|41731.9|41750.9|41730.9|0
1721757080000|2024-07-23 17:51:20|41750.9|41730.9|41751.9|41731.9|41751.9|41731.9|41750.9|41730.9|1
1721757090000|2024-07-23 17:51:30|41753|41733|41753|41733|41753|41733|41753|41733|2
1721757120000|2024-07-23 17:52:00|41751.9|41731.9|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|0
1721757160000|2024-07-23 17:52:40|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|4
1721757170000|2024-07-23 17:52:50|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|0
1721757180000|2024-07-23 17:53:00|41755.5|41735.5|41754.4|41734.4|41755.5|41735.5|41754.4|41734.4|0
1721757190000|2024-07-23 17:53:10|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|0
1721757200000|2024-07-23 17:53:20|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|0
1721757210000|2024-07-23 17:53:30|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41754.4|41734.4|2
1721757220000|2024-07-23 17:53:40|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|0
1721757240000|2024-07-23 17:54:00|41757.6|41737.6|41759|41739|41759|41739|41757.6|41737.6|5
1721757250000|2024-07-23 17:54:10|41758|41738|41759|41739|41759|41739|41758|41738|0
1721757280000|2024-07-23 17:54:40|41758|41738|41758|41738|41758|41738|41758|41738|3
1721757290000|2024-07-23 17:54:50|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|0
1721757300000|2024-07-23 17:55:00|41758|41738|41756.9|41736.9|41758|41738|41756.9|41736.9|6
1721757310000|2024-07-23 17:55:10|41757|41737|41758|41738|41758|41738|41757|41737|1
1721757320000|2024-07-23 17:55:20|41757|41737|41758|41738|41758|41738|41757|41737|6
1721757330000|2024-07-23 17:55:30|41757|41737|41758|41738|41758|41738|41757|41737|1
1721757340000|2024-07-23 17:55:40|41757|41737|41758|41738|41758|41738|41757|41737|4
1721757350000|2024-07-23 17:55:50|41757|41737|41757|41737|41757|41737|41757|41737|0
1721757360000|2024-07-23 17:56:00|41758|41738|41756.6|41736.6|41758|41738|41756.6|41736.6|1
1721757370000|2024-07-23 17:56:10|41758|41738|41758|41738|41758|41738|41758|41738|0
1721757390000|2024-07-23 17:56:30|41759.1|41739.1|41759.5|41739.5|41759.5|41739.5|41757|41737|16
1721757400000|2024-07-23 17:56:40|41757|41737|41757|41737|41757|41737|41757|41737|0
1721757410000|2024-07-23 17:56:50|||||||||3
1721757420000|2024-07-23 17:57:00|41755.9|41735.9|41752|41732|41755.9|41735.9|41752|41732|9
1721757450000|2024-07-23 17:57:30|||||||||3
1721757460000|2024-07-23 17:57:40|41749.5|41729.5|41749.5|41729.5|41749.5|41729.5|41749.5|41729.5|1
1721757470000|2024-07-23 17:57:50|41748|41728|41748|41728|41748|41728|41748|41728|2
1721757480000|2024-07-23 17:58:00|||||||||1
1721757500000|2024-07-23 17:58:20|||||||||1
1721757510000|2024-07-23 17:58:30|41747|41727|41747|41727|41747|41727|41747|41727|1
1721757530000|2024-07-23 17:58:50|41745.9|41725.9|41747|41727|41747|41727|41745.9|41725.9|2
1721757540000|2024-07-23 17:59:00|41748|41728|41748|41728|41748|41728|41748|41728|0
1721757550000|2024-07-23 17:59:10|41747|41727|41748|41728|41748|41728|41747|41727|0
1721757570000|2024-07-23 17:59:30|41747|41727|41747|41727|41747|41727|41747|41727|0
1721757580000|2024-07-23 17:59:40|41748|41728|41748|41728|41748|41728|41748|41728|10
1721757590000|2024-07-23 17:59:50|41749.1|41729.1|41753.4|41733.4|41754.9|41734.9|41748|41728|3
1721757600000|2024-07-23 18:00:00|41755.9|41735.9|41753.4|41733.4|41755.9|41735.9|41753.4|41733.4|0
1721757620000|2024-07-23 18:00:20|41754.9|41734.9|41758|41738|41758|41738|41754.9|41734.9|3
1721757630000|2024-07-23 18:00:30|||||||||2
1721757640000|2024-07-23 18:00:40|||||||||1
1721757660000|2024-07-23 18:01:00|41757|41737|41757|41737|41757|41737|41757|41737|0
1721757670000|2024-07-23 18:01:10|41758|41738|41758|41738|41758|41738|41758|41738|0
1721757730000|2024-07-23 18:02:10|41762|41742|41762|41742|41762|41742|41762|41742|4
1721757740000|2024-07-23 18:02:20|41759.5|41739.5|41762|41742|41762|41742|41759.5|41739.5|7
1721757770000|2024-07-23 18:02:50|41759.1|41739.1|41757|41737|41759.1|41739.1|41757|41737|5
1721757780000|2024-07-23 18:03:00|41758|41738|41758|41738|41758|41738|41757|41737|0
1721757790000|2024-07-23 18:03:10|41757|41737|41757|41737|41757|41737|41757|41737|0
1721757800000|2024-07-23 18:03:20|41758|41738|41757|41737|41758|41738|41757|41737|16
1721757810000|2024-07-23 18:03:30|41758|41738|41758|41738|41758|41738|41758|41738|0
1721757840000|2024-07-23 18:04:00|||||||||4
1721757850000|2024-07-23 18:04:10|||||||||1
1721757860000|2024-07-23 18:04:20|41757|41737|41757|41737|41757|41737|41757|41737|0
1721757900000|2024-07-23 18:05:00|41755.9|41735.9|41757|41737|41757|41737|41755.9|41735.9|5
1721757960000|2024-07-23 18:06:00|41758|41738|41757|41737|41758|41738|41757|41737|5
1721757970000|2024-07-23 18:06:10|41755.5|41735.5|41753|41733|41755.5|41735.5|41753|41733|16
1721757990000|2024-07-23 18:06:30|41755.9|41735.9|41753|41733|41757|41737|41753|41733|7
1721758000000|2024-07-23 18:06:40|41752|41732|41752|41732|41752|41732|41750.9|41730.9|7
1721758020000|2024-07-23 18:07:00|41753|41733|41753|41733|41753|41733|41753|41733|0
1721758030000|2024-07-23 18:07:10|||||||||2
1721758050000|2024-07-23 18:07:30|||||||||1
1721758060000|2024-07-23 18:07:40|||||||||1
1721758070000|2024-07-23 18:07:50|||||||||3
1721758080000|2024-07-23 18:08:00|41752|41732|41753|41733|41753|41733|41752|41732|0
1721758090000|2024-07-23 18:08:10|41753.1|41733.1|41752|41732|41753.1|41733.1|41752|41732|0
1721758100000|2024-07-23 18:08:20|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|0
1721758110000|2024-07-23 18:08:30|41752|41732|41752|41732|41752|41732|41752|41732|0
1721758120000|2024-07-23 18:08:40|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|0
1721758140000|2024-07-23 18:09:00|41751.6|41731.6|41749.5|41729.5|41751.6|41731.6|41749.5|41729.5|6
1721758160000|2024-07-23 18:09:20|||||||||1
1721758180000|2024-07-23 18:09:40|||||||||2
1721758190000|2024-07-23 18:09:50|||||||||3
1721758200000|2024-07-23 18:10:00|41751|41731|41748.1|41728.1|41751|41731|41748.1|41728.1|4
1721758210000|2024-07-23 18:10:10|41747|41727|41747|41727|41747|41727|41747|41727|0
1721758220000|2024-07-23 18:10:20|41748.1|41728.1|41747|41727|41748.1|41728.1|41747|41727|18
1721758230000|2024-07-23 18:10:30|||||||||3
1721758240000|2024-07-23 18:10:40|41748.1|41728.1|41748.1|41728.1|41748.1|41728.1|41747|41727|0
1721758250000|2024-07-23 18:10:50|41747|41727|41752|41732|41752|41732|41747|41727|7
1721758260000|2024-07-23 18:11:00|41751|41731|41752|41732|41752|41732|41751|41731|1
1721758270000|2024-07-23 18:11:10|41751|41731|41751|41731|41752|41732|41751|41731|12
1721758280000|2024-07-23 18:11:20|41752|41732|41752|41732|41752|41732|41752|41732|1
1721758310000|2024-07-23 18:11:50|||||||||4
1721758330000|2024-07-23 18:12:10|41751|41731|41752|41732|41752|41732|41751|41731|1
1721758340000|2024-07-23 18:12:20|||||||||2
1721758350000|2024-07-23 18:12:30|41751|41731|41752|41732|41752|41732|41751|41731|0
1721758360000|2024-07-23 18:12:40|41751|41731|41751|41731|41751|41731|41751|41731|0
1721758370000|2024-07-23 18:12:50|41749.5|41729.5|41748.5|41728.5|41749.5|41729.5|41748.5|41728.5|7
1721758380000|2024-07-23 18:13:00|41747|41727|41747|41727|41747|41727|41747|41727|38
1721758390000|2024-07-23 18:13:10|41746|41726|41735.6|41715.6|41746|41726|41734.1|41714.1|24
1721758400000|2024-07-23 18:13:20|41737|41717|41737|41717|41737|41717|41737|41717|2
1721758440000|2024-07-23 18:14:00|41738.1|41718.1|41740.6|41720.6|41740.6|41720.6|41738.1|41718.1|4
1721758480000|2024-07-23 18:14:40|41739.5|41719.5|41740.6|41720.6|41740.6|41720.6|41739.5|41719.5|10
1721758490000|2024-07-23 18:14:50|||||||||1
1721758500000|2024-07-23 18:15:00|41739.5|41719.5|41740.6|41720.6|41740.6|41720.6|41739.5|41719.5|1
1721758510000|2024-07-23 18:15:10|41739.5|41719.5|41741|41721|41741|41721|41739.5|41719.5|3
1721758530000|2024-07-23 18:15:30|41742|41722|41742|41722|41742|41722|41741|41721|1
1721758540000|2024-07-23 18:15:40|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|3
1721758560000|2024-07-23 18:16:00|41744.5|41724.5|41747|41727|41747|41727|41744.5|41724.5|2
1721758590000|2024-07-23 18:16:30|41746|41726|41747|41727|41747|41727|41746|41726|1
1721758600000|2024-07-23 18:16:40|41746|41726|41746|41726|41746|41726|41746|41726|0
1721758610000|2024-07-23 18:16:50|||||||||3
1721758640000|2024-07-23 18:17:20|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|3
1721758670000|2024-07-23 18:17:50|41743.1|41723.1|41742|41722|41743.1|41723.1|41742|41722|0
1721758680000|2024-07-23 18:18:00|41741|41721|41741|41721|41741|41721|41741|41721|0
1721758700000|2024-07-23 18:18:20|41742|41722|41742|41722|41742|41722|41742|41722|0
1721758710000|2024-07-23 18:18:30|41741|41721|41742|41722|41742|41722|41741|41721|0
1721758730000|2024-07-23 18:18:50|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|6
1721758740000|2024-07-23 18:19:00|41738.5|41718.5|41741|41721|41741|41721|41738.5|41718.5|3
1721758750000|2024-07-23 18:19:10|41742|41722|41738.1|41718.1|41742|41722|41738.1|41718.1|1
1721758760000|2024-07-23 18:19:20|41737|41717|41735.6|41715.6|41737|41717|41735.6|41715.6|6
1721758770000|2024-07-23 18:19:30|||||||||1
1721758790000|2024-07-23 18:19:50|||||||||4
1721758850000|2024-07-23 18:20:50|41737|41717|41737|41717|41737|41717|41737|41717|0
1721758860000|2024-07-23 18:21:00|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41737|41717|0
1721758880000|2024-07-23 18:21:20|41737|41717|41735.6|41715.6|41737|41717|41735.6|41715.6|1
1721758890000|2024-07-23 18:21:30|41737|41717|41738.1|41718.1|41738.1|41718.1|41737|41717|0
1721758920000|2024-07-23 18:22:00|41737.1|41717.1|41737.1|41717.1|41738.1|41718.1|41737.1|41717.1|4
1721758930000|2024-07-23 18:22:10|41738.1|41718.1|41737.1|41717.1|41738.1|41718.1|41737.1|41717.1|2
1721758940000|2024-07-23 18:22:20|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|1
1721758950000|2024-07-23 18:22:30|41737.1|41717.1|41738.1|41718.1|41739.6|41719.6|41737.1|41717.1|3
1721758960000|2024-07-23 18:22:40|41737.1|41717.1|41737.1|41717.1|41738.1|41718.1|41737.1|41717.1|0
1721758980000|2024-07-23 18:23:00|41736|41716|41733.5|41713.5|41736|41716|41733.5|41713.5|2
1721758990000|2024-07-23 18:23:10|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41733.5|41713.5|0
1721759000000|2024-07-23 18:23:20|41733.5|41713.5|41733.5|41713.5|41734.6|41714.6|41733.5|41713.5|0
1721759010000|2024-07-23 18:23:30|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41733.5|41713.5|0
1721759020000|2024-07-23 18:23:40|41733.5|41713.5|41733.5|41713.5|41734.6|41714.6|41733.5|41713.5|0
1721759030000|2024-07-23 18:23:50|41734.6|41714.6|41733.5|41713.5|41734.6|41714.6|41733.5|41713.5|0
1721759040000|2024-07-23 18:24:00|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41733.5|41713.5|0
1721759050000|2024-07-23 18:24:10|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|0
1721759060000|2024-07-23 18:24:20|||||||||1
1721759070000|2024-07-23 18:24:30|||||||||3
1721759100000|2024-07-23 18:25:00|||||||||1
1721759110000|2024-07-23 18:25:10|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|10
1721759120000|2024-07-23 18:25:20|||||||||2
1721759140000|2024-07-23 18:25:40|41730.6|41710.6|41728.5|41708.5|41730.6|41710.6|41728.5|41708.5|0
1721759150000|2024-07-23 18:25:50|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|7
1721759160000|2024-07-23 18:26:00|||||||||3
1721759170000|2024-07-23 18:26:10|41725.6|41705.6|41724.6|41704.6|41725.6|41705.6|41724.6|41704.6|7
1721759180000|2024-07-23 18:26:20|41723.5|41703.5|41723.5|41703.5|41723.5|41703.5|41723.5|41703.5|8
1721759190000|2024-07-23 18:26:30|41724.6|41704.6|41718.1|41698.1|41724.6|41704.6|41718.1|41698.1|3
1721759200000|2024-07-23 18:26:40|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41717.1|41697.1|0
1721759210000|2024-07-23 18:26:50|41721|41701|41721|41701|41721|41701|41721|41701|0
1721759220000|2024-07-23 18:27:00|||||||||2
1721759230000|2024-07-23 18:27:10|41722.1|41702.1|41724.6|41704.6|41724.6|41704.6|41722.1|41702.1|6
1721759240000|2024-07-23 18:27:20|41720.6|41700.6|41721|41701|41721|41701|41720.6|41700.6|0
1721759250000|2024-07-23 18:27:30|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|1
1721759260000|2024-07-23 18:27:40|41721|41701|41721|41701|41721|41701|41721|41701|0
1721759280000|2024-07-23 18:28:00|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41721|41701|1
1721759290000|2024-07-23 18:28:10|41723.1|41703.1|41724.6|41704.6|41724.6|41704.6|41723.1|41703.1|3
1721759300000|2024-07-23 18:28:20|41723.1|41703.1|41722.1|41702.1|41723.1|41703.1|41722.1|41702.1|0
1721759310000|2024-07-23 18:28:30|41721|41701|41721|41701|41721|41701|41721|41701|0
1721759320000|2024-07-23 18:28:40|41719.6|41699.6|41721|41701|41721|41701|41719.6|41699.6|3
1721759330000|2024-07-23 18:28:50|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1721759340000|2024-07-23 18:29:00|||||||||1
1721759350000|2024-07-23 18:29:10|41721|41701|41719.6|41699.6|41721|41701|41719.6|41699.6|6
1721759370000|2024-07-23 18:29:30|||||||||1
1721759380000|2024-07-23 18:29:40|41718.5|41698.5|41717.1|41697.1|41721|41701|41717.1|41697.1|7
1721759400000|2024-07-23 18:30:00|41720|41700|41721|41701|41721|41701|41720|41700|12
1721759410000|2024-07-23 18:30:10|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1721759420000|2024-07-23 18:30:20|41724.6|41704.6|41721|41701|41724.6|41704.6|41721|41701|1
1721759430000|2024-07-23 18:30:30|41722.1|41702.1|41723.5|41703.5|41723.5|41703.5|41722.1|41702.1|3
1721759440000|2024-07-23 18:30:40|41721|41701|41721|41701|41721|41701|41721|41701|0
1721759470000|2024-07-23 18:31:10|41722.5|41702.5|41723.5|41703.5|41723.5|41703.5|41722.5|41702.5|1
1721759480000|2024-07-23 18:31:20|41722.1|41702.1|41723.5|41703.5|41723.5|41703.5|41722.1|41702.1|1
1721759500000|2024-07-23 18:31:40|41722.1|41702.1|41723.5|41703.5|41723.5|41703.5|41722.1|41702.1|0
1721759510000|2024-07-23 18:31:50|41725|41705|41723.5|41703.5|41725|41705|41723.5|41703.5|4
1721759520000|2024-07-23 18:32:00|41722.5|41702.5|41721|41701|41722.5|41702.5|41721|41701|0
1721759530000|2024-07-23 18:32:10|41720|41700|41720|41700|41720|41700|41720|41700|0
1721759540000|2024-07-23 18:32:20|41721|41701|41721|41701|41721|41701|41720|41700|9
1721759560000|2024-07-23 18:32:40|41722.1|41702.1|41721|41701|41722.1|41702.1|41721|41701|2
1721759580000|2024-07-23 18:33:00|41718.5|41698.5|41720|41700|41720|41700|41718.5|41698.5|2
1721759590000|2024-07-23 18:33:10|41721|41701|41721|41701|41721|41701|41721|41701|0
1721759600000|2024-07-23 18:33:20|41720|41700|41720|41700|41720|41700|41720|41700|0
1721759610000|2024-07-23 18:33:30|41721|41701|41718.5|41698.5|41721|41701|41718.5|41698.5|5
1721759630000|2024-07-23 18:33:50|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|0
1721759650000|2024-07-23 18:34:10|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|41718.5|41698.5|2
1721759660000|2024-07-23 18:34:20|41720|41700|41720|41700|41720|41700|41720|41700|1
1721759680000|2024-07-23 18:34:40|41721|41701|41718.5|41698.5|41721|41701|41718.5|41698.5|4
1721759690000|2024-07-23 18:34:50|41719.6|41699.6|41721|41701|41721|41701|41719.6|41699.6|3
1721759700000|2024-07-23 18:35:00|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1721759720000|2024-07-23 18:35:20|41723.2|41703.2|41724.6|41704.6|41724.6|41704.6|41723.2|41703.2|0
1721759730000|2024-07-23 18:35:30|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|0
1721759740000|2024-07-23 18:35:40|41722.1|41702.1|41723.2|41703.2|41723.2|41703.2|41722.1|41702.1|0
1721759750000|2024-07-23 18:35:50|41722.1|41702.1|41723.2|41703.2|41723.2|41703.2|41722.1|41702.1|0
1721759760000|2024-07-23 18:36:00|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|3
1721759770000|2024-07-23 18:36:10|41725.7|41705.7|41729.6|41709.6|41729.6|41709.6|41725.7|41705.7|3
1721759790000|2024-07-23 18:36:30|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1721759800000|2024-07-23 18:36:40|||||||||5
1721759810000|2024-07-23 18:36:50|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41732.1|41712.1|1
1721759820000|2024-07-23 18:37:00|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1721759830000|2024-07-23 18:37:10|41733.2|41713.2|41732.1|41712.1|41733.2|41713.2|41732.1|41712.1|0
1721759840000|2024-07-23 18:37:20|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|2
1721759850000|2024-07-23 18:37:30|41732.1|41712.1|41733.2|41713.2|41733.2|41713.2|41732.1|41712.1|0
1721759860000|2024-07-23 18:37:40|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1721759870000|2024-07-23 18:37:50|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|0
1721759880000|2024-07-23 18:38:00|41732.1|41712.1|41733.2|41713.2|41733.2|41713.2|41732.1|41712.1|1
1721759890000|2024-07-23 18:38:10|41732.1|41712.1|41733.2|41713.2|41733.2|41713.2|41732.1|41712.1|0
1721759900000|2024-07-23 18:38:20|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|0
1721759910000|2024-07-23 18:38:30|||||||||1
1721759950000|2024-07-23 18:39:10|41733.2|41713.2|41732.1|41712.1|41733.2|41713.2|41732.1|41712.1|0
1721759960000|2024-07-23 18:39:20|41733.2|41713.2|41732.1|41712.1|41733.2|41713.2|41732.1|41712.1|0
1721759990000|2024-07-23 18:39:50|||||||||1
1721760010000|2024-07-23 18:40:10|41731.1|41711.1|41732.1|41712.1|41732.1|41712.1|41731.1|41711.1|0
1721760020000|2024-07-23 18:40:20|||||||||4
1721760060000|2024-07-23 18:41:00|41731.1|41711.1|41732.1|41712.1|41732.1|41712.1|41731.1|41711.1|1
1721760070000|2024-07-23 18:41:10|41730.7|41710.7|41727.1|41707.1|41730.7|41710.7|41727.1|41707.1|16
1721760080000|2024-07-23 18:41:20|41726.1|41706.1|41728.2|41708.2|41728.2|41708.2|41726.1|41706.1|3
1721760110000|2024-07-23 18:41:50|||||||||3
1721760120000|2024-07-23 18:42:00|||||||||1
1721760150000|2024-07-23 18:42:30|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|1
1721760190000|2024-07-23 18:43:10|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|1
1721760200000|2024-07-23 18:43:20|||||||||2
1721760210000|2024-07-23 18:43:30|41734.6|41714.6|41735.7|41715.7|41735.7|41715.7|41734.6|41714.6|0
1721760220000|2024-07-23 18:43:40|||||||||1
1721760260000|2024-07-23 18:44:20|||||||||4
1721760290000|2024-07-23 18:44:50|||||||||4
1721760310000|2024-07-23 18:45:10|41737.1|41717.1|41739.2|41719.2|41739.2|41719.2|41737.1|41717.1|6
1721760330000|2024-07-23 18:45:30|41740.3|41720.3|41743.2|41723.2|41743.2|41723.2|41740.3|41720.3|3
1721760340000|2024-07-23 18:45:40|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|0
1721760360000|2024-07-23 18:46:00|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|41744.6|41724.6|4
1721760370000|2024-07-23 18:46:10|41744.6|41724.6|41745.7|41725.7|41745.7|41725.7|41744.6|41724.6|0
1721760380000|2024-07-23 18:46:20|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|7
1721760390000|2024-07-23 18:46:30|41747.8|41727.8|41747.8|41727.8|41747.8|41727.8|41747.8|41727.8|3
1721760400000|2024-07-23 18:46:40|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|6
1721760410000|2024-07-23 18:46:50|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|6
1721760430000|2024-07-23 18:47:10|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|2
1721760450000|2024-07-23 18:47:30|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|2
1721760480000|2024-07-23 18:48:00|41749.6|41729.6|41750.7|41730.7|41750.7|41730.7|41749.6|41729.6|2
1721760490000|2024-07-23 18:48:10|41749.6|41729.6|41750.7|41730.7|41750.7|41730.7|41749.6|41729.6|0
1721760510000|2024-07-23 18:48:30|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|41754.7|41734.7|5
1721760520000|2024-07-23 18:48:40|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|0
1721760540000|2024-07-23 18:49:00|41752.2|41732.2|41751.1|41731.1|41752.2|41732.2|41751.1|41731.1|1
1721760560000|2024-07-23 18:49:20|41749.7|41729.7|41747.2|41727.2|41749.7|41729.7|41747.2|41727.2|8
1721760570000|2024-07-23 18:49:30|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|0
1721760580000|2024-07-23 18:49:40|||||||||4
1721760590000|2024-07-23 18:49:50|||||||||2
1721760600000|2024-07-23 18:50:00|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|0
1721760610000|2024-07-23 18:50:10|41746.1|41726.1|41745.1|41725.1|41746.1|41726.1|41745.1|41725.1|0
1721760620000|2024-07-23 18:50:20|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|0
1721760630000|2024-07-23 18:50:30|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|0
1721760640000|2024-07-23 18:50:40|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|0
1721760650000|2024-07-23 18:50:50|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|41743.6|41723.6|0
1721760660000|2024-07-23 18:51:00|||||||||4
1721760670000|2024-07-23 18:51:10|41745.1|41725.1|41743.6|41723.6|41745.1|41725.1|41742.6|41722.6|2
1721760690000|2024-07-23 18:51:30|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|41745.1|41725.1|0
1721760720000|2024-07-23 18:52:00|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|0
1721760730000|2024-07-23 18:52:10|||||||||2
1721760750000|2024-07-23 18:52:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|0
1721760770000|2024-07-23 18:52:50|||||||||2
1721760780000|2024-07-23 18:53:00|||||||||4
1721760790000|2024-07-23 18:53:10|||||||||1
1721760800000|2024-07-23 18:53:20|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|41746.1|41726.1|2
1721760810000|2024-07-23 18:53:30|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1721760820000|2024-07-23 18:53:40|41746.1|41726.1|41747.2|41727.2|41747.2|41727.2|41746.1|41726.1|0
1721760830000|2024-07-23 18:53:50|41748.6|41728.6|41751.1|41731.1|41751.1|41731.1|41748.6|41728.6|71
1721760840000|2024-07-23 18:54:00|41752.2|41732.2|41751.1|41731.1|41752.2|41732.2|41751.1|41731.1|2
1721760870000|2024-07-23 18:54:30|41750.1|41730.1|41751.1|41731.1|41751.1|41731.1|41750.1|41730.1|2
1721760880000|2024-07-23 18:54:40|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|0
1721760890000|2024-07-23 18:54:50|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|0
1721760980000|2024-07-23 18:56:20|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|41753.6|41733.6|1
1721760990000|2024-07-23 18:56:30|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|1
1721761020000|2024-07-23 18:57:00|41750.1|41730.1|41751.1|41731.1|41751.1|41731.1|41750.1|41730.1|0
1721761030000|2024-07-23 18:57:10|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|0
1721761040000|2024-07-23 18:57:20|41751.1|41731.1|41752.6|41732.6|41753.6|41733.6|41751.1|41731.1|3
1721761060000|2024-07-23 18:57:40|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|2
1721761090000|2024-07-23 18:58:10|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|2
1721761150000|2024-07-23 18:59:10|41749|41729|41749|41729|41749|41729|41749|41729|7
1721761170000|2024-07-23 18:59:30|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|1
1721761180000|2024-07-23 18:59:40|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|0
1721761190000|2024-07-23 18:59:50|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|0
1721761200000|2024-07-23 19:00:00|41745.1|41725.1|41744|41724|41745.1|41725.1|41744|41724|0
1721761210000|2024-07-23 19:00:10|41746.5|41726.5|41747.6|41727.6|41748.6|41728.6|41746.5|41726.5|7
1721761220000|2024-07-23 19:00:20|41748.6|41728.6|41747.6|41727.6|41748.6|41728.6|41747.6|41727.6|0
1721761250000|2024-07-23 19:00:50|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|0
1721761260000|2024-07-23 19:01:00|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|3
1721761290000|2024-07-23 19:01:30|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|0
1721761330000|2024-07-23 19:02:10|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|0
1721761340000|2024-07-23 19:02:20|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|0
1721761370000|2024-07-23 19:02:50|41751.2|41731.2|41750.1|41730.1|41751.2|41731.2|41750.1|41730.1|0
1721761380000|2024-07-23 19:03:00|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|6
1721761400000|2024-07-23 19:03:20|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|0
1721761410000|2024-07-23 19:03:30|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|0
1721761420000|2024-07-23 19:03:40|41747.2|41727.2|41748.7|41728.7|41748.7|41728.7|41747.2|41727.2|4
1721761430000|2024-07-23 19:03:50|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|1
1721761440000|2024-07-23 19:04:00|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|0
1721761480000|2024-07-23 19:04:40|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|41747.6|41727.6|2
1721761500000|2024-07-23 19:05:00|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|0
1721761580000|2024-07-23 19:06:20|||||||||2
1721761650000|2024-07-23 19:07:30|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|1
1721761670000|2024-07-23 19:07:50|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|2
1721761680000|2024-07-23 19:08:00|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|3
1721761770000|2024-07-23 19:09:30|||||||||1
1721761780000|2024-07-23 19:09:40|||||||||1
1721761800000|2024-07-23 19:10:00|||||||||1
1721761810000|2024-07-23 19:10:10|||||||||1
1721761830000|2024-07-23 19:10:30|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|41750.1|41730.1|0
1721761860000|2024-07-23 19:11:00|||||||||6
1721761870000|2024-07-23 19:11:10|41751.2|41731.2|41750.1|41730.1|41751.2|41731.2|41750.1|41730.1|1
1721761890000|2024-07-23 19:11:30|||||||||1
1721761950000|2024-07-23 19:12:30|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|6
1721761960000|2024-07-23 19:12:40|||||||||3
1721762040000|2024-07-23 19:14:00|41752.2|41732.2|41751.2|41731.2|41752.2|41732.2|41751.2|41731.2|6
1721762090000|2024-07-23 19:14:50|41750.1|41730.1|41750.1|41730.1|41751.2|41731.2|41750.1|41730.1|15
1721762140000|2024-07-23 19:15:40|||||||||1
1721762170000|2024-07-23 19:16:10|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|41751.2|41731.2|0
1721762190000|2024-07-23 19:16:30|41750.2|41730.2|41751.2|41731.2|41751.2|41731.2|41750.2|41730.2|0
1721762200000|2024-07-23 19:16:40|41750.2|41730.2|41752.7|41732.7|41752.7|41732.7|41750.2|41730.2|2
1721762210000|2024-07-23 19:16:50|41751.2|41731.2|41750.2|41730.2|41751.2|41731.2|41750.2|41730.2|0
1721762220000|2024-07-23 19:17:00|||||||||1
1721762290000|2024-07-23 19:18:10|41752.7|41732.7|41750.2|41730.2|41752.7|41732.7|41750.2|41730.2|7
1721762300000|2024-07-23 19:18:20|41751.2|41731.2|41752.7|41732.7|41753.7|41733.7|41751.2|41731.2|4
1721762340000|2024-07-23 19:19:00|41754.1|41734.1|41755.2|41735.2|41755.2|41735.2|41754.1|41734.1|0
1721762370000|2024-07-23 19:19:30|||||||||1
1721762380000|2024-07-23 19:19:40|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|0
1721762440000|2024-07-23 19:20:40|||||||||1
1721762480000|2024-07-23 19:21:20|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|4
1721762490000|2024-07-23 19:21:30|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|12
1721762510000|2024-07-23 19:21:50|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|12
1721762530000|2024-07-23 19:22:10|41761.2|41741.2|41760.2|41740.2|41762.7|41742.7|41760.2|41740.2|12
1721762540000|2024-07-23 19:22:20|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1721762550000|2024-07-23 19:22:30|41763.7|41743.7|41760.2|41740.2|41763.7|41743.7|41760.2|41740.2|13
1721762560000|2024-07-23 19:22:40|41761.2|41741.2|41766.6|41746.6|41766.6|41746.6|41761.2|41741.2|13
1721762570000|2024-07-23 19:22:50|41764.1|41744.1|41766.6|41746.6|41766.6|41746.6|41764.1|41744.1|1
1721762580000|2024-07-23 19:23:00|41767.7|41747.7|41768.1|41748.1|41768.1|41748.1|41764.1|41744.1|21
1721762600000|2024-07-23 19:23:20|||||||||10
1721762610000|2024-07-23 19:23:30|41769.1|41749.1|41768.1|41748.1|41769.1|41749.1|41768.1|41748.1|3
1721762620000|2024-07-23 19:23:40|41765.6|41745.6|41763.1|41743.1|41765.6|41745.6|41763.1|41743.1|18
1721762640000|2024-07-23 19:24:00|||||||||1
1721762660000|2024-07-23 19:24:20|||||||||3
1721762680000|2024-07-23 19:24:40|41760.6|41740.6|41760.6|41740.6|41762|41742|41760.6|41740.6|2
1721762690000|2024-07-23 19:24:50|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41758.1|41738.1|15
1721762700000|2024-07-23 19:25:00|41761.6|41741.6|41760.6|41740.6|41761.6|41741.6|41760.6|41740.6|5
1721762720000|2024-07-23 19:25:20|41759.1|41739.1|41758.1|41738.1|41759.1|41739.1|41758.1|41738.1|5
1721762730000|2024-07-23 19:25:30|||||||||1
1721762740000|2024-07-23 19:25:40|||||||||4
1721762770000|2024-07-23 19:26:10|||||||||1
1721762890000|2024-07-23 19:28:10|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|4
1721762920000|2024-07-23 19:28:40|41755.6|41735.6|41753.1|41733.1|41755.6|41735.6|41753.1|41733.1|34
1721762930000|2024-07-23 19:28:50|41754.1|41734.1|41753.1|41733.1|41754.1|41734.1|41753.1|41733.1|5
1721762940000|2024-07-23 19:29:00|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|0
1721762950000|2024-07-23 19:29:10|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|0
1721762960000|2024-07-23 19:29:20|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|0
1721762970000|2024-07-23 19:29:30|||||||||6
1721763000000|2024-07-23 19:30:00|||||||||30
1721763010000|2024-07-23 19:30:10|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|3
1721763020000|2024-07-23 19:30:20|||||||||8
1721763030000|2024-07-23 19:30:30|41754.1|41734.1|41763.1|41743.1|41763.1|41743.1|41754.1|41734.1|72
1721763040000|2024-07-23 19:30:40|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|16
1721763050000|2024-07-23 19:30:50|||||||||3
1721763060000|2024-07-23 19:31:00|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|1
1721763070000|2024-07-23 19:31:10|41760.2|41740.2|41757.7|41737.7|41760.2|41740.2|41757.7|41737.7|5
1721763090000|2024-07-23 19:31:30|41756.3|41736.3|41757.7|41737.7|41757.7|41737.7|41756.3|41736.3|1
1721763120000|2024-07-23 19:32:00|||||||||5
1721763160000|2024-07-23 19:32:40|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|1
1721763170000|2024-07-23 19:32:50|41757.7|41737.7|41757.7|41737.7|41757.7|41737.7|41757.7|41737.7|0
1721763180000|2024-07-23 19:33:00|41756.7|41736.7|41755.2|41735.2|41756.7|41736.7|41755.2|41735.2|2
1721763210000|2024-07-23 19:33:30|||||||||6
1721763240000|2024-07-23 19:34:00|41752.7|41732.7|41752.7|41732.7|41753.8|41733.8|41752.7|41732.7|4
1721763250000|2024-07-23 19:34:10|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|0
1721763280000|2024-07-23 19:34:40|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|4
1721763300000|2024-07-23 19:35:00|||||||||1
1721763310000|2024-07-23 19:35:10|41751.7|41731.7|41750.2|41730.2|41751.7|41731.7|41750.2|41730.2|1
1721763390000|2024-07-23 19:36:30|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|23
1721763400000|2024-07-23 19:36:40|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|2
1721763410000|2024-07-23 19:36:50|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|1
1721763420000|2024-07-23 19:37:00|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|0
1721763430000|2024-07-23 19:37:10|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|0
1721763440000|2024-07-23 19:37:20|41745.2|41725.2|41745.2|41725.2|41745.2|41725.2|41745.2|41725.2|0
1721763480000|2024-07-23 19:38:00|||||||||2
1721763500000|2024-07-23 19:38:20|||||||||1
1721763520000|2024-07-23 19:38:40|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|4
1721763530000|2024-07-23 19:38:50|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|0
1721763580000|2024-07-23 19:39:40|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|0
1721763590000|2024-07-23 19:39:50|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|1
1721763600000|2024-07-23 19:40:00|41742.3|41722.3|41741.3|41721.3|41742.3|41722.3|41741.3|41721.3|0
1721763620000|2024-07-23 19:40:20|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|4
1721763630000|2024-07-23 19:40:30|41738.8|41718.8|41740.2|41720.2|41740.2|41720.2|41738.8|41718.8|4
1721763650000|2024-07-23 19:40:50|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|0
1721763680000|2024-07-23 19:41:20|||||||||12
1721763700000|2024-07-23 19:41:40|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|8
1721763720000|2024-07-23 19:42:00|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|11
1721763740000|2024-07-23 19:42:20|41741.3|41721.3|41740.2|41720.2|41741.3|41721.3|41740.2|41720.2|9
1721763750000|2024-07-23 19:42:30|||||||||9
1721763770000|2024-07-23 19:42:50|41739.2|41719.2|41744.2|41724.2|41744.2|41724.2|41739.2|41719.2|6
1721763810000|2024-07-23 19:43:30|41742.8|41722.8|41744.2|41724.2|41744.2|41724.2|41742.8|41722.8|2
1721763820000|2024-07-23 19:43:40|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|1
1721763830000|2024-07-23 19:43:50|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|0
1721763840000|2024-07-23 19:44:00|||||||||2
1721763850000|2024-07-23 19:44:10|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|0
1721763860000|2024-07-23 19:44:20|41748.1|41728.1|41750.3|41730.3|41750.3|41730.3|41748.1|41728.1|28
1721763870000|2024-07-23 19:44:30|41749.2|41729.2|41752.8|41732.8|41752.8|41732.8|41749.2|41729.2|14
1721763880000|2024-07-23 19:44:40|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|2
1721763890000|2024-07-23 19:44:50|41755.6|41735.6|41754.2|41734.2|41755.6|41735.6|41754.2|41734.2|1
1721763910000|2024-07-23 19:45:10|41755.7|41735.7|41755.7|41735.7|41757.1|41737.1|41755.7|41735.7|3
1721763920000|2024-07-23 19:45:20|41754.2|41734.2|41757.1|41737.1|41757.1|41737.1|41754.2|41734.2|5
1721763930000|2024-07-23 19:45:30|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|0
1721763960000|2024-07-23 19:46:00|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|9
1721763970000|2024-07-23 19:46:10|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|3
1721763980000|2024-07-23 19:46:20|41760.3|41740.3|41756.3|41736.3|41760.3|41740.3|41756.3|41736.3|0
1721763990000|2024-07-23 19:46:30|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1721764000000|2024-07-23 19:46:40|41759.2|41739.2|41760.3|41740.3|41760.3|41740.3|41759.2|41739.2|0
1721764020000|2024-07-23 19:47:00|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|1
1721764070000|2024-07-23 19:47:50|||||||||12
1721764100000|2024-07-23 19:48:20|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|0
1721764110000|2024-07-23 19:48:30|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|1
1721764120000|2024-07-23 19:48:40|||||||||12
1721764130000|2024-07-23 19:48:50|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|1
1721764140000|2024-07-23 19:49:00|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|0
1721764150000|2024-07-23 19:49:10|41767.8|41747.8|41768.8|41748.8|41768.8|41748.8|41767.8|41747.8|12
1721764160000|2024-07-23 19:49:20|41767.8|41747.8|41770.3|41750.3|41770.3|41750.3|41767.8|41747.8|0
1721764170000|2024-07-23 19:49:30|||||||||1
1721764180000|2024-07-23 19:49:40|41768.8|41748.8|41771.3|41751.3|41772.8|41752.8|41768.8|41748.8|27
1721764190000|2024-07-23 19:49:50|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|0
1721764200000|2024-07-23 19:50:00|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|6
1721764210000|2024-07-23 19:50:10|41770.3|41750.3|41768.8|41748.8|41771.3|41751.3|41768.8|41748.8|4
1721764220000|2024-07-23 19:50:20|||||||||2
1721764230000|2024-07-23 19:50:30|||||||||1
1721764250000|2024-07-23 19:50:50|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|0
1721764260000|2024-07-23 19:51:00|41768.8|41748.8|41767.8|41747.8|41768.8|41748.8|41767.8|41747.8|0
1721764280000|2024-07-23 19:51:20|41768.8|41748.8|41764.2|41744.2|41768.8|41748.8|41764.2|41744.2|0
1721764290000|2024-07-23 19:51:30|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|0
1721764310000|2024-07-23 19:51:50|||||||||4
1721764330000|2024-07-23 19:52:10|41764.2|41744.2|41766.3|41746.3|41766.3|41746.3|41764.2|41744.2|8
1721764340000|2024-07-23 19:52:20|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|1
1721764360000|2024-07-23 19:52:40|||||||||15
1721764370000|2024-07-23 19:52:50|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41768.8|41748.8|0
1721764380000|2024-07-23 19:53:00|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|8
1721764400000|2024-07-23 19:53:20|41767.8|41747.8|41766.3|41746.3|41767.8|41747.8|41766.3|41746.3|6
1721764410000|2024-07-23 19:53:30|41764.9|41744.9|41762.8|41742.8|41764.9|41744.9|41762.8|41742.8|4
1721764420000|2024-07-23 19:53:40|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|5
1721764430000|2024-07-23 19:53:50|41760.3|41740.3|41761.3|41741.3|41761.3|41741.3|41760.3|41740.3|0
1721764440000|2024-07-23 19:54:00|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|3
1721764450000|2024-07-23 19:54:10|41762.4|41742.4|41761.3|41741.3|41762.4|41742.4|41761.3|41741.3|1
1721764460000|2024-07-23 19:54:20|41760.3|41740.3|41758.8|41738.8|41760.3|41740.3|41758.8|41738.8|0
1721764480000|2024-07-23 19:54:40|41757.8|41737.8|41758.8|41738.8|41758.8|41738.8|41757.8|41737.8|0
1721764490000|2024-07-23 19:54:50|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1721764500000|2024-07-23 19:55:00|41756.3|41736.3|41753.8|41733.8|41756.3|41736.3|41753.8|41733.8|27
1721764520000|2024-07-23 19:55:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|10
1721764530000|2024-07-23 19:55:30|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|0
1721764550000|2024-07-23 19:55:50|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|0
1721764560000|2024-07-23 19:56:00|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|0
1721764570000|2024-07-23 19:56:10|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|41758.9|41738.9|1
1721764580000|2024-07-23 19:56:20|41757.4|41737.4|41760.3|41740.3|41760.3|41740.3|41756.4|41736.4|4
1721764590000|2024-07-23 19:56:30|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|3
1721764600000|2024-07-23 19:56:40|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41761.4|41741.4|0
1721764610000|2024-07-23 19:56:50|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|0
1721764620000|2024-07-23 19:57:00|41762.8|41742.8|41763.9|41743.9|41763.9|41743.9|41762.8|41742.8|0
1721764630000|2024-07-23 19:57:10|41762.8|41742.8|41763.9|41743.9|41763.9|41743.9|41762.8|41742.8|0
1721764640000|2024-07-23 19:57:20|||||||||1
1721764670000|2024-07-23 19:57:50|41764.9|41744.9|41767.8|41747.8|41767.8|41747.8|41764.9|41744.9|17
1721764680000|2024-07-23 19:58:00|||||||||1
1721764690000|2024-07-23 19:58:10|||||||||12
1721764700000|2024-07-23 19:58:20|41771.4|41751.4|41767.8|41747.8|41771.4|41751.4|41767.8|41747.8|10
1721764710000|2024-07-23 19:58:30|41769.3|41749.3|41767.8|41747.8|41769.3|41749.3|41767.8|41747.8|1
1721764720000|2024-07-23 19:58:40|41766.4|41746.4|41765.3|41745.3|41766.4|41746.4|41765.3|41745.3|2
1721764730000|2024-07-23 19:58:50|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|5
1721764750000|2024-07-23 19:59:10|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|0
1721764760000|2024-07-23 19:59:20|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|41765.3|41745.3|2
1721764770000|2024-07-23 19:59:30|||||||||17
1721764780000|2024-07-23 19:59:40|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|0
1721764790000|2024-07-23 19:59:50|41770.3|41750.3|41771.4|41751.4|41773.9|41753.9|41770.3|41750.3|8
1721764800000|2024-07-23 20:00:00|41772.8|41752.8|41771.4|41751.4|41772.8|41752.8|41770.3|41750.3|12
1721764810000|2024-07-23 20:00:10|41770.3|41750.3|41770.3|41750.3|41771.4|41751.4|41770.3|41750.3|0
1721764820000|2024-07-23 20:00:20|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|4
1721764830000|2024-07-23 20:00:30|41770.3|41750.3|41768.9|41748.9|41771.4|41751.4|41768.9|41748.9|14
1721764850000|2024-07-23 20:00:50|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|0
1721764860000|2024-07-23 20:01:00|41766.4|41746.4|41766.4|41746.4|41766.4|41746.4|41765.3|41745.3|4
1721764920000|2024-07-23 20:02:00|||||||||13
1721764940000|2024-07-23 20:02:20|41767.4|41747.4|41766.4|41746.4|41768.9|41748.9|41764.9|41744.9|19
1721764950000|2024-07-23 20:02:30|41764.9|41744.9|41763.9|41743.9|41764.9|41744.9|41761.4|41741.4|7
1721764960000|2024-07-23 20:02:40|41764.9|41744.9|41765.3|41745.3|41766.4|41746.4|41762.4|41742.4|2
1721764970000|2024-07-23 20:02:50|41763.9|41743.9|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|1
1721764980000|2024-07-23 20:03:00|41760.3|41740.3|41763.9|41743.9|41763.9|41743.9|41760.3|41740.3|3
1721764990000|2024-07-23 20:03:10|41761.4|41741.4|41757.4|41737.4|41762.8|41742.8|41757.4|41737.4|3
1721765000000|2024-07-23 20:03:20|41761.4|41741.4|41758.9|41738.9|41761.4|41741.4|41756.4|41736.4|5
1721765010000|2024-07-23 20:03:30|41761.4|41741.4|41761.4|41741.4|41761.4|41741.4|41760.3|41740.3|0
1721765020000|2024-07-23 20:03:40|41760.3|41740.3|41760.3|41740.3|41761.4|41741.4|41760.3|41740.3|0
1721765030000|2024-07-23 20:03:50|41761.4|41741.4|41758.9|41738.9|41761.4|41741.4|41758.9|41738.9|1
1721765040000|2024-07-23 20:04:00|41760.3|41740.3|41761.4|41741.4|41761.4|41741.4|41760.3|41740.3|1
1721765050000|2024-07-23 20:04:10|41762.8|41742.8|41764.9|41744.9|41764.9|41744.9|41762.8|41742.8|6
1721765060000|2024-07-23 20:04:20|41763.9|41743.9|41764.9|41744.9|41764.9|41744.9|41763.9|41743.9|0
1721765080000|2024-07-23 20:04:40|41763.9|41743.9|41764.9|41744.9|41764.9|41744.9|41763.9|41743.9|0
1721765090000|2024-07-23 20:04:50|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|41763.9|41743.9|4
1721765100000|2024-07-23 20:05:00|41764.9|41744.9|41763.9|41743.9|41764.9|41744.9|41763.9|41743.9|0
1721765110000|2024-07-23 20:05:10|41766|41746|41764.9|41744.9|41766|41746|41764.9|41744.9|25
1721765120000|2024-07-23 20:05:20|41763.9|41743.9|41764.9|41744.9|41764.9|41744.9|41762.4|41742.4|0
1721765130000|2024-07-23 20:05:30|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|0
1721765160000|2024-07-23 20:06:00|||||||||2
1721765210000|2024-07-23 20:06:50|||||||||2
1721765220000|2024-07-23 20:07:00|41763.5|41743.5|41762.4|41742.4|41763.5|41743.5|41762.4|41742.4|0
1721765270000|2024-07-23 20:07:50|41763.9|41743.9|41765|41745|41765|41745|41763.9|41743.9|2
1721765300000|2024-07-23 20:08:20|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|15
1721765330000|2024-07-23 20:08:50|41770|41750|41770|41750|41770|41750|41770|41750|17
1721765340000|2024-07-23 20:09:00|41768.9|41748.9|41770|41750|41770|41750|41768.9|41748.9|0
1721765350000|2024-07-23 20:09:10|41767.5|41747.5|41768.9|41748.9|41768.9|41748.9|41767.5|41747.5|12
1721765360000|2024-07-23 20:09:20|41770|41750|41770|41750|41770|41750|41768.9|41748.9|0
1721765370000|2024-07-23 20:09:30|||||||||17
1721765390000|2024-07-23 20:09:50|41768.9|41748.9|41767.5|41747.5|41768.9|41748.9|41767.5|41747.5|9
1721765400000|2024-07-23 20:10:00|41766.4|41746.4|41765.3|41745.3|41766.4|41746.4|41765.3|41745.3|3
1721765410000|2024-07-23 20:10:10|41765.4|41745.4|41766.4|41746.4|41766.4|41746.4|41765.4|41745.4|0
1721765420000|2024-07-23 20:10:20|41765.4|41745.4|41766.4|41746.4|41766.4|41746.4|41765.4|41745.4|2
1721765430000|2024-07-23 20:10:30|||||||||1
1721765450000|2024-07-23 20:10:50|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41764.3|41744.3|2
1721765470000|2024-07-23 20:11:10|41762.9|41742.9|41760|41740|41762.9|41742.9|41760|41740|4
1721765490000|2024-07-23 20:11:30|41758.9|41738.9|41760|41740|41760|41740|41758.9|41738.9|0
1721765530000|2024-07-23 20:12:10|41761.4|41741.4|41762.5|41742.5|41762.5|41742.5|41761.4|41741.4|0
1721765570000|2024-07-23 20:12:50|41760|41740|41760|41740|41760|41740|41760|41740|0
1721765590000|2024-07-23 20:13:10|41761.4|41741.4|41762.5|41742.5|41762.5|41742.5|41761.4|41741.4|0
1721765610000|2024-07-23 20:13:30|41760|41740|41760|41740|41760|41740|41760|41740|0
1721765620000|2024-07-23 20:13:40|41758.5|41738.5|41757.5|41737.5|41758.5|41738.5|41757.5|41737.5|0
1721765630000|2024-07-23 20:13:50|41758.9|41738.9|41757.5|41737.5|41758.9|41738.9|41757.5|41737.5|2
1721765660000|2024-07-23 20:14:20|||||||||1
1721765670000|2024-07-23 20:14:30|41756|41736|41755|41735|41756|41736|41755|41735|0
1721765700000|2024-07-23 20:15:00|41753.9|41733.9|41755|41735|41755|41735|41753.9|41733.9|6
1721765710000|2024-07-23 20:15:10|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|41753.9|41733.9|0
1721765740000|2024-07-23 20:15:40|41755|41735|41753.5|41733.5|41755|41735|41753.5|41733.5|4
1721765750000|2024-07-23 20:15:50|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|41752.5|41732.5|0
1721765760000|2024-07-23 20:16:00|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|41751.4|41731.4|0
1721765770000|2024-07-23 20:16:10|||||||||1
1721765780000|2024-07-23 20:16:20|||||||||1
1721765820000|2024-07-23 20:17:00|41750.4|41730.4|41748.9|41728.9|41750.4|41730.4|41748.9|41728.9|6
1721765900000|2024-07-23 20:18:20|||||||||2
1721765910000|2024-07-23 20:18:30|||||||||2
1721765920000|2024-07-23 20:18:40|41746.4|41726.4|41745.4|41725.4|41746.4|41726.4|41745.4|41725.4|8
1721765940000|2024-07-23 20:19:00|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|41746.4|41726.4|1
1721765950000|2024-07-23 20:19:10|41745|41725|41745|41725|41745|41725|41745|41725|1
1721765970000|2024-07-23 20:19:30|41743.9|41723.9|41743.9|41723.9|41743.9|41723.9|41743.9|41723.9|0
1721765980000|2024-07-23 20:19:40|41745|41725|41745|41725|41745|41725|41745|41725|0
1721765990000|2024-07-23 20:19:50|41743.9|41723.9|41743.9|41723.9|41743.9|41723.9|41743.9|41723.9|2
1721766010000|2024-07-23 20:20:10|41745|41725|41745|41725|41745|41725|41745|41725|0
1721766070000|2024-07-23 20:21:10|||||||||1
1721766090000|2024-07-23 20:21:30|41741.4|41721.4|41741.4|41721.4|41741.4|41721.4|41741.4|41721.4|15
1721766130000|2024-07-23 20:22:10|||||||||1
1721766150000|2024-07-23 20:22:30|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|1
1721766160000|2024-07-23 20:22:40|41740|41720|41740|41720|41740|41720|41740|41720|6
1721766170000|2024-07-23 20:22:50|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|0
1721766210000|2024-07-23 20:23:30|41735.4|41715.4|41735.4|41715.4|41735.4|41715.4|41735.4|41715.4|0
1721766220000|2024-07-23 20:23:40|41734|41714|41731.5|41711.5|41734|41714|41731.5|41711.5|7
1721766230000|2024-07-23 20:23:50|41732.5|41712.5|41732.9|41712.9|41734|41714|41732.5|41712.5|4
1721766250000|2024-07-23 20:24:10|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|0
1721766260000|2024-07-23 20:24:20|41732.9|41712.9|41732.9|41712.9|41732.9|41712.9|41732.9|41712.9|0
1721766270000|2024-07-23 20:24:30|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|41731.5|41711.5|0
1721766280000|2024-07-23 20:24:40|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|0
1721766290000|2024-07-23 20:24:50|41729|41709|41729|41709|41729|41709|41729|41709|3
1721766310000|2024-07-23 20:25:10|41727.9|41707.9|41726.5|41706.5|41727.9|41707.9|41726.5|41706.5|12
1721766330000|2024-07-23 20:25:30|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|0
1721766340000|2024-07-23 20:25:40|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41725.4|41705.4|0
1721766360000|2024-07-23 20:26:00|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|1
1721766370000|2024-07-23 20:26:10|||||||||1
1721766390000|2024-07-23 20:26:30|||||||||1
1721766400000|2024-07-23 20:26:40|||||||||1
1721766410000|2024-07-23 20:26:50|||||||||4
1721766420000|2024-07-23 20:27:00|41726.5|41706.5|41727.9|41707.9|41727.9|41707.9|41726.5|41706.5|1
1721766440000|2024-07-23 20:27:20|41730.4|41710.4|41735|41715|41735|41715|41730.4|41710.4|15
1721766460000|2024-07-23 20:27:40|41736.1|41716.1|41741.5|41721.5|41741.5|41721.5|41736.1|41716.1|4
1721766470000|2024-07-23 20:27:50|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|0
1721766480000|2024-07-23 20:28:00|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|0
1721766510000|2024-07-23 20:28:30|||||||||1
1721766540000|2024-07-23 20:29:00|41744|41724|41744|41724|41744|41724|41744|41724|0
1721766550000|2024-07-23 20:29:10|41741.5|41721.5|41746.5|41726.5|41746.5|41726.5|41741.5|41721.5|1
1721766570000|2024-07-23 20:29:30|||||||||2
1721766580000|2024-07-23 20:29:40|41749|41729|41749|41729|41749|41729|41749|41729|0
1721766590000|2024-07-23 20:29:50|41747.9|41727.9|41749|41729|41749|41729|41747.9|41727.9|1
1721766610000|2024-07-23 20:30:10|41747.9|41727.9|41746.5|41726.5|41747.9|41727.9|41746.5|41726.5|0
1721766660000|2024-07-23 20:31:00|41747.9|41727.9|41748.3|41728.3|41748.3|41728.3|41745.4|41725.4|5
1721766670000|2024-07-23 20:31:10|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|2
1721766700000|2024-07-23 20:31:40|41748.3|41728.3|41748.3|41728.3|41750.4|41730.4|41748.3|41728.3|3
1721766710000|2024-07-23 20:31:50|||||||||9
1721766720000|2024-07-23 20:32:00|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|2
1721766730000|2024-07-23 20:32:10|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|0
1721766750000|2024-07-23 20:32:30|41753.7|41733.7|41755.2|41735.2|41755.2|41735.2|41753.7|41733.7|3
1721766760000|2024-07-23 20:32:40|||||||||3
1721766780000|2024-07-23 20:33:00|||||||||1
1721766790000|2024-07-23 20:33:10|||||||||2
1721766810000|2024-07-23 20:33:30|||||||||1
1721766820000|2024-07-23 20:33:40|||||||||7
1721766830000|2024-07-23 20:33:50|||||||||2
1721766870000|2024-07-23 20:34:30|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|41754.1|41734.1|1
1721766890000|2024-07-23 20:34:50|41752.7|41732.7|41751.6|41731.6|41752.7|41732.7|41751.6|41731.6|4
1721766930000|2024-07-23 20:35:30|||||||||2
1721766940000|2024-07-23 20:35:40|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|1
1721766960000|2024-07-23 20:36:00|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|0
1721766970000|2024-07-23 20:36:10|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|41750.6|41730.6|1
1721766980000|2024-07-23 20:36:20|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|1
1721767080000|2024-07-23 20:38:00|||||||||3
1721767100000|2024-07-23 20:38:20|||||||||10
1721767140000|2024-07-23 20:39:00|41750.2|41730.2|41750.2|41730.2|41750.2|41730.2|41750.2|41730.2|1
1721767190000|2024-07-23 20:39:50|||||||||2
1721767320000|2024-07-23 20:42:00|41749.1|41729.1|41750.2|41730.2|41750.2|41730.2|41749.1|41729.1|0
1721767330000|2024-07-23 20:42:10|41751.6|41731.6|41754.1|41734.1|41754.1|41734.1|41751.6|41731.6|2
1721767350000|2024-07-23 20:42:30|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|1
1721767370000|2024-07-23 20:42:50|41754.1|41734.1|41755.2|41735.2|41755.2|41735.2|41754.1|41734.1|0
1721767380000|2024-07-23 20:43:00|41754.1|41734.1|41755.2|41735.2|41755.2|41735.2|41754.1|41734.1|1
1721767390000|2024-07-23 20:43:10|||||||||1
1721767430000|2024-07-23 20:43:50|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|1
1721767440000|2024-07-23 20:44:00|||||||||2
1721767450000|2024-07-23 20:44:10|41757.7|41737.7|41757.7|41737.7|41757.7|41737.7|41756.6|41736.6|2
1721767470000|2024-07-23 20:44:30|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|41756.6|41736.6|0
1721767480000|2024-07-23 20:44:40|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|12
1721767490000|2024-07-23 20:44:50|||||||||2
1721767500000|2024-07-23 20:45:00|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|41759.1|41739.1|0
1721767510000|2024-07-23 20:45:10|41760.2|41740.2|41759.1|41739.1|41760.2|41740.2|41759.1|41739.1|5
1721767560000|2024-07-23 20:46:00|41760.2|41740.2|41761.7|41741.7|41761.7|41741.7|41760.2|41740.2|7
1721767570000|2024-07-23 20:46:10|41762.7|41742.7|41761.7|41741.7|41762.7|41742.7|41761.7|41741.7|3
1721767580000|2024-07-23 20:46:20|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|6
1721767600000|2024-07-23 20:46:40|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|4
1721767610000|2024-07-23 20:46:50|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|0
1721767620000|2024-07-23 20:47:00|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|0
1721767650000|2024-07-23 20:47:30|||||||||1
1721767720000|2024-07-23 20:48:40|||||||||2
1721767750000|2024-07-23 20:49:10|||||||||1
1721767790000|2024-07-23 20:49:50|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|2
1721767820000|2024-07-23 20:50:20|||||||||1
1721767840000|2024-07-23 20:50:40|||||||||1
1721767850000|2024-07-23 20:50:50|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|1
1721767860000|2024-07-23 20:51:00|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1721767870000|2024-07-23 20:51:10|41766.7|41746.7|41773.1|41753.1|41773.1|41753.1|41766.7|41746.7|10
1721767880000|2024-07-23 20:51:20|41774.2|41754.2|41779.2|41759.2|41779.2|41759.2|41774.2|41754.2|8
1721767890000|2024-07-23 20:51:30|||||||||1
1721767900000|2024-07-23 20:51:40|||||||||1
1721767910000|2024-07-23 20:51:50|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|0
1721767920000|2024-07-23 20:52:00|41782.7|41762.7|41784.2|41764.2|41784.2|41764.2|41782.7|41762.7|14
1721767930000|2024-07-23 20:52:10|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|4
1721767940000|2024-07-23 20:52:20|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|0
1721767950000|2024-07-23 20:52:30|41788.1|41768.1|41789.2|41769.2|41789.2|41769.2|41788.1|41768.1|0
1721767960000|2024-07-23 20:52:40|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|41788.1|41768.1|11
1721767980000|2024-07-23 20:53:00|41791|41771|41791|41771|41791|41771|41791|41771|8
1721767990000|2024-07-23 20:53:10|||||||||2
1721768020000|2024-07-23 20:53:40|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|1
1721768030000|2024-07-23 20:53:50|41794.6|41774.6|41796|41776|41796|41776|41794.6|41774.6|1
1721768040000|2024-07-23 20:54:00|41797.1|41777.1|41799.6|41779.6|41799.6|41779.6|41797.1|41777.1|2
1721768050000|2024-07-23 20:54:10|41798.1|41778.1|41799.6|41779.6|41799.6|41779.6|41798.1|41778.1|1
1721768080000|2024-07-23 20:54:40|41801|41781|41801.7|41781.7|41803.1|41783.1|41801|41781|2
1721768090000|2024-07-23 20:54:50|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|2
1721768100000|2024-07-23 20:55:00|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1721768110000|2024-07-23 20:55:10|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|2
1721768130000|2024-07-23 20:55:30|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|0
1721768170000|2024-07-23 20:56:10|||||||||1
1721768230000|2024-07-23 20:57:10|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|0
1721768250000|2024-07-23 20:57:30|||||||||1
1721768260000|2024-07-23 20:57:40|||||||||1
1721768330000|2024-07-23 20:58:50|41806|41786|41806|41786|41806|41786|41806|41786|1
1721768340000|2024-07-23 20:59:00|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|3
1721768350000|2024-07-23 20:59:10|41803.1|41783.1|41802.1|41782.1|41803.1|41783.1|41802.1|41782.1|5
1721768360000|2024-07-23 20:59:20|41800.6|41780.6|41799.6|41779.6|41800.6|41780.6|41799.6|41779.6|0
1721768370000|2024-07-23 20:59:30|41800.6|41780.6|41797.8|41777.8|41800.6|41780.6|41797.8|41777.8|4
1721768380000|2024-07-23 20:59:40|41796.7|41776.7|41798.1|41778.1|41799.6|41779.6|41796.7|41776.7|6
1721768390000|2024-07-23 20:59:50|41799.6|41779.6|41798.1|41778.1|41799.6|41779.6|41796.7|41776.7|4
1721772010000|2024-07-23 22:00:10|41770.8|41750.8|41763.6|41743.6|41770.8|41750.8|41763.6|41743.6|12
1721772020000|2024-07-23 22:00:20|41762.6|41742.6|41743.9|41723.9|41762.6|41742.6|41743.9|41723.9|8
1721772030000|2024-07-23 22:00:30|41742.9|41722.9|41738.9|41718.9|41742.9|41722.9|41738.9|41718.9|5
1721772040000|2024-07-23 22:00:40|41733.5|41713.5|41732.5|41712.5|41733.5|41713.5|41732.5|41712.5|4
1721772060000|2024-07-23 22:01:00|41726.1|41706.1|41723.6|41703.6|41726.1|41706.1|41723.6|41703.6|3
1721772070000|2024-07-23 22:01:10|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|2
1721772080000|2024-07-23 22:01:20|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|5
1721772090000|2024-07-23 22:01:30|||||||||2
1721772100000|2024-07-23 22:01:40|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|4
1721772120000|2024-07-23 22:02:00|||||||||1
1721772140000|2024-07-23 22:02:20|41723.7|41703.7|41723.7|41703.7|41725.1|41705.1|41723.7|41703.7|2
1721772150000|2024-07-23 22:02:30|41724|41704|41719|41699|41724|41704|41719|41699|1
1721772160000|2024-07-23 22:02:40|||||||||1
1721772190000|2024-07-23 22:03:10|||||||||2
1721772200000|2024-07-23 22:03:20|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|0
1721772220000|2024-07-23 22:03:40|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|12
1721772240000|2024-07-23 22:04:00|41723|41703|41723|41703|41724.4|41704.4|41723|41703|5
1721772270000|2024-07-23 22:04:30|41722.6|41702.6|41724|41704|41724|41704|41721.5|41701.5|7
1721772290000|2024-07-23 22:04:50|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|5
1721772300000|2024-07-23 22:05:00|41722.6|41702.6|41724|41704|41725.5|41705.5|41722.6|41702.6|2
1721772340000|2024-07-23 22:05:40|||||||||8
1721772350000|2024-07-23 22:05:50|41721.5|41701.5|41724|41704|41724|41704|41721.5|41701.5|0
1721772360000|2024-07-23 22:06:00|41722.6|41702.6|41721.5|41701.5|41722.6|41702.6|41721.5|41701.5|0
1721772370000|2024-07-23 22:06:10|41719|41699|41719|41699|41719|41699|41719|41699|2
1721772380000|2024-07-23 22:06:20|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|0
1721772440000|2024-07-23 22:07:20|41715.1|41695.1|41687.6|41667.6|41715.1|41695.1|41687.6|41667.6|57
1721772450000|2024-07-23 22:07:30|41683|41663|41672.6|41652.6|41683|41663|41672.6|41652.6|15
1721772460000|2024-07-23 22:07:40|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|1
1721772480000|2024-07-23 22:08:00|41670.1|41650.1|41665.1|41645.1|41670.1|41650.1|41665.1|41645.1|4
1721772490000|2024-07-23 22:08:10|||||||||3
1721772520000|2024-07-23 22:08:40|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|8
1721772540000|2024-07-23 22:09:00|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|7
1721772560000|2024-07-23 22:09:20|41668|41648|41674.4|41654.4|41674.4|41654.4|41668|41648|3
1721772580000|2024-07-23 22:09:40|41673|41653|41673|41653|41673|41653|41673|41653|0
1721772590000|2024-07-23 22:09:50|41671.6|41651.6|41663|41643|41671.6|41651.6|41663|41643|2
1721772600000|2024-07-23 22:10:00|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|41660.5|41640.5|0
1721772630000|2024-07-23 22:10:30|41661.9|41641.9|41663|41643|41663|41643|41661.9|41641.9|4
1721772650000|2024-07-23 22:10:50|||||||||2
1721772670000|2024-07-23 22:11:10|41665.5|41645.5|41668|41648|41668|41648|41665.5|41645.5|3
1721772700000|2024-07-23 22:11:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1721772720000|2024-07-23 22:12:00|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|0
1721772730000|2024-07-23 22:12:10|41674.1|41654.1|41675.1|41655.1|41675.1|41655.1|41674.1|41654.1|2
1721772740000|2024-07-23 22:12:20|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|1
1721772760000|2024-07-23 22:12:40|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|0
1721772850000|2024-07-23 22:14:10|41671.2|41651.2|41670.1|41650.1|41671.2|41651.2|41670.1|41650.1|0
1721772860000|2024-07-23 22:14:20|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|0
1721772890000|2024-07-23 22:14:50|41667.6|41647.6|41666.6|41646.6|41667.6|41647.6|41666.6|41646.6|2
1721772900000|2024-07-23 22:15:00|41669.1|41649.1|41668|41648|41669.1|41649.1|41668|41648|4
1721772910000|2024-07-23 22:15:10|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|0
1721772930000|2024-07-23 22:15:30|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|0
1721772950000|2024-07-23 22:15:50|41669.1|41649.1|41667.6|41647.6|41669.1|41649.1|41667.6|41647.6|0
1721772970000|2024-07-23 22:16:10|41666.2|41646.2|41667.6|41647.6|41667.6|41647.6|41666.2|41646.2|1
1721772990000|2024-07-23 22:16:30|||||||||1
1721773040000|2024-07-23 22:17:20|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|0
1721773060000|2024-07-23 22:17:40|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|0
1721773150000|2024-07-23 22:19:10|41663|41643|41663|41643|41663|41643|41663|41643|0
1721773170000|2024-07-23 22:19:30|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|1
1721773180000|2024-07-23 22:19:40|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|0
1721773190000|2024-07-23 22:19:50|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|0
1721773200000|2024-07-23 22:20:00|41663|41643|41663|41643|41663|41643|41663|41643|0
1721773220000|2024-07-23 22:20:20|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|1
1721773250000|2024-07-23 22:20:50|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|2
1721773260000|2024-07-23 22:21:00|41656.6|41636.6|41655.5|41635.5|41656.6|41636.6|41655.5|41635.5|1
1721773270000|2024-07-23 22:21:10|41656.6|41636.6|41655.5|41635.5|41656.6|41636.6|41655.5|41635.5|2
1721773280000|2024-07-23 22:21:20|41658|41638|41659.5|41639.5|41659.5|41639.5|41658|41638|2
1721773300000|2024-07-23 22:21:40|||||||||1
1721773310000|2024-07-23 22:21:50|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|3
1721773320000|2024-07-23 22:22:00|41663|41643|41663|41643|41663|41643|41663|41643|0
1721773330000|2024-07-23 22:22:10|41664.5|41644.5|41666.6|41646.6|41666.6|41646.6|41664.5|41644.5|1
1721773390000|2024-07-23 22:23:10|41664.5|41644.5|41663.1|41643.1|41664.5|41644.5|41663.1|41643.1|6
1721773400000|2024-07-23 22:23:20|41658.1|41638.1|41656.6|41636.6|41658.1|41638.1|41656.6|41636.6|0
1721773410000|2024-07-23 22:23:30|41653.1|41633.1|41649.1|41629.1|41653.1|41633.1|41649.1|41629.1|10
1721773420000|2024-07-23 22:23:40|41647.7|41627.7|41643.7|41623.7|41647.7|41627.7|41643.7|41623.7|2
1721773440000|2024-07-23 22:24:00|41644.8|41624.8|41646.2|41626.2|41646.2|41626.2|41644.8|41624.8|2
1721773450000|2024-07-23 22:24:10|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|0
1721773480000|2024-07-23 22:24:40|41646.6|41626.6|41643.7|41623.7|41646.6|41626.6|41643.7|41623.7|2
1721773490000|2024-07-23 22:24:50|41621.5|41601.5|41616.6|41596.6|41621.5|41601.5|41614.1|41594.1|65
1721773500000|2024-07-23 22:25:00|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|3
1721773510000|2024-07-23 22:25:10|41616.6|41596.6|41616.6|41596.6|41616.6|41596.6|41616.6|41596.6|8
1721773520000|2024-07-23 22:25:20|41619.1|41599.1|41620.6|41600.6|41620.6|41600.6|41619.1|41599.1|3
1721773530000|2024-07-23 22:25:30|41619.1|41599.1|41619.5|41599.5|41619.5|41599.5|41619.1|41599.1|0
1721773540000|2024-07-23 22:25:40|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|0
1721773560000|2024-07-23 22:26:00|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|1
1721773570000|2024-07-23 22:26:10|41623.1|41603.1|41620.9|41600.9|41623.1|41603.1|41620.9|41600.9|5
1721773580000|2024-07-23 22:26:20|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|0
1721773600000|2024-07-23 22:26:40|41625.9|41605.9|41625.9|41605.9|41625.9|41605.9|41625.9|41605.9|5
1721773610000|2024-07-23 22:26:50|41627.4|41607.4|41630.6|41610.6|41630.6|41610.6|41627.4|41607.4|2
1721773620000|2024-07-23 22:27:00|41632|41612|41630.6|41610.6|41632|41612|41630.6|41610.6|0
1721773640000|2024-07-23 22:27:20|41632|41612|41632|41612|41632|41612|41632|41612|2
1721773660000|2024-07-23 22:27:40|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|0
1721773670000|2024-07-23 22:27:50|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|0
1721773710000|2024-07-23 22:28:30|||||||||1
1721773720000|2024-07-23 22:28:40|||||||||1
1721773770000|2024-07-23 22:29:30|41635.6|41615.6|41639.9|41619.9|41640.6|41620.6|41635.6|41615.6|5
1721773780000|2024-07-23 22:29:40|41641|41621|41641|41621|41643.5|41623.5|41639.5|41619.5|6
1721773790000|2024-07-23 22:29:50|41644.5|41624.5|41646|41626|41646|41626|41644.5|41624.5|0
1721773800000|2024-07-23 22:30:00|||||||||4
1721773830000|2024-07-23 22:30:30|41647.4|41627.4|41648.5|41628.5|41649.5|41629.5|41647.4|41627.4|0
1721773840000|2024-07-23 22:30:40|41647|41627|41646|41626|41647|41627|41646|41626|0
1721773850000|2024-07-23 22:30:50|||||||||1
1721773860000|2024-07-23 22:31:00|||||||||1
1721773870000|2024-07-23 22:31:10|41649.9|41629.9|41648.8|41628.8|41649.9|41629.9|41648.8|41628.8|2
1721773880000|2024-07-23 22:31:20|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|2
1721773890000|2024-07-23 22:31:30|41651|41631|41651|41631|41651|41631|41651|41631|0
1721773910000|2024-07-23 22:31:50|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|0
1721773920000|2024-07-23 22:32:00|||||||||1
1721773940000|2024-07-23 22:32:20|41651|41631|41651|41631|41651|41631|41651|41631|0
1721773950000|2024-07-23 22:32:30|41647|41627|41647|41627|41647|41627|41647|41627|0
1721773960000|2024-07-23 22:32:40|41646|41626|41646|41626|41647.4|41627.4|41646|41626|0
1721773970000|2024-07-23 22:32:50|||||||||1
1721773980000|2024-07-23 22:33:00|41647|41627|41648.5|41628.5|41648.5|41628.5|41647|41627|2
1721773990000|2024-07-23 22:33:10|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|0
1721774000000|2024-07-23 22:33:20|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|41648.5|41628.5|0
1721774020000|2024-07-23 22:33:40|41651|41631|41651|41631|41651|41631|41651|41631|1
1721774060000|2024-07-23 22:34:20|41652|41632|41652|41632|41652|41632|41652|41632|0
1721774070000|2024-07-23 22:34:30|41654.5|41634.5|41654.5|41634.5|41654.5|41634.5|41654.5|41634.5|4
1721774080000|2024-07-23 22:34:40|41661|41641|41662.4|41642.4|41662.4|41642.4|41661|41641|3
1721774160000|2024-07-23 22:36:00|||||||||1
1721774170000|2024-07-23 22:36:10|41663.5|41643.5|41664.9|41644.9|41666|41646|41663.5|41643.5|2
1721774220000|2024-07-23 22:37:00|41667.8|41647.8|41669.9|41649.9|41669.9|41649.9|41667.8|41647.8|4
1721774240000|2024-07-23 22:37:20|41671.4|41651.4|41672.8|41652.8|41672.8|41652.8|41671.4|41651.4|2
1721774320000|2024-07-23 22:38:40|41673.9|41653.9|41675.3|41655.3|41675.3|41655.3|41673.9|41653.9|0
1721774340000|2024-07-23 22:39:00|41674.9|41654.9|41673.9|41653.9|41674.9|41654.9|41673.9|41653.9|2
1721774370000|2024-07-23 22:39:30|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|0
1721774380000|2024-07-23 22:39:40|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|0
1721774450000|2024-07-23 22:40:50|||||||||1
1721774470000|2024-07-23 22:41:10|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|2
1721774520000|2024-07-23 22:42:00|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|0
1721774550000|2024-07-23 22:42:30|||||||||1
1721774570000|2024-07-23 22:42:50|41673.1|41653.1|41672.1|41652.1|41673.1|41653.1|41672.1|41652.1|4
1721774580000|2024-07-23 22:43:00|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|0
1721774600000|2024-07-23 22:43:20|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|0
1721774680000|2024-07-23 22:44:40|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|0
1721774690000|2024-07-23 22:44:50|41671|41651|41671|41651|41671|41651|41671|41651|0
1721774760000|2024-07-23 22:46:00|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|1
1721774830000|2024-07-23 22:47:10|41668.1|41648.1|41669.6|41649.6|41669.6|41649.6|41668.1|41648.1|2
1721774850000|2024-07-23 22:47:30|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|0
1721774860000|2024-07-23 22:47:40|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|2
1721774870000|2024-07-23 22:47:50|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|0
1721774880000|2024-07-23 22:48:00|41669.6|41649.6|41670.6|41650.6|41670.6|41650.6|41669.6|41649.6|0
1721774890000|2024-07-23 22:48:10|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|1
1721774930000|2024-07-23 22:48:50|||||||||1
1721774960000|2024-07-23 22:49:20|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|41670.6|41650.6|0
1721775020000|2024-07-23 22:50:20|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|0
1721775030000|2024-07-23 22:50:30|41668.5|41648.5|41670.6|41650.6|41670.6|41650.6|41668.5|41648.5|0
1721775050000|2024-07-23 22:50:50|41670.7|41650.7|41670.7|41650.7|41670.7|41650.7|41670.7|41650.7|0
1721775070000|2024-07-23 22:51:10|41672.1|41652.1|41673.5|41653.5|41673.5|41653.5|41672.1|41652.1|11
1721775080000|2024-07-23 22:51:20|41675.7|41655.7|41675.7|41655.7|41675.7|41655.7|41675.7|41655.7|0
1721775100000|2024-07-23 22:51:40|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|0
1721775130000|2024-07-23 22:52:10|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|7
1721775150000|2024-07-23 22:52:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|1
1721775170000|2024-07-23 22:52:50|||||||||1
1721775250000|2024-07-23 22:54:10|||||||||1
1721775260000|2024-07-23 22:54:20|41680.7|41660.7|41682.1|41662.1|41682.1|41662.1|41680.7|41660.7|0
1721775340000|2024-07-23 22:55:40|||||||||1
1721775370000|2024-07-23 22:56:10|41680.7|41660.7|41682.1|41662.1|41682.1|41662.1|41680.7|41660.7|0
1721775460000|2024-07-23 22:57:40|41683.6|41663.6|41684.6|41664.6|41684.6|41664.6|41683.6|41663.6|3
1721775500000|2024-07-23 22:58:20|41687.1|41667.1|41689.6|41669.6|41689.6|41669.6|41687.1|41667.1|3
1721775520000|2024-07-23 22:58:40|41691.1|41671.1|41691.1|41671.1|41691.1|41671.1|41691.1|41671.1|1
1721775530000|2024-07-23 22:58:50|41696.1|41676.1|41697.1|41677.1|41697.1|41677.1|41696.1|41676.1|12
1721775540000|2024-07-23 22:59:00|41698.2|41678.2|41699.2|41679.2|41699.2|41679.2|41698.2|41678.2|1
1721775550000|2024-07-23 22:59:10|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|4
1721775560000|2024-07-23 22:59:20|||||||||1
1721775590000|2024-07-23 22:59:50|41700.7|41680.7|41697.1|41677.1|41700.7|41680.7|41697.1|41677.1|0
1721775630000|2024-07-23 23:00:30|41695.7|41675.7|41693.2|41673.2|41695.7|41675.7|41693.2|41673.2|0
1721775660000|2024-07-23 23:01:00|||||||||1
1721775670000|2024-07-23 23:01:10|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|1
1721775700000|2024-07-23 23:01:40|41692.8|41672.8|41691.7|41671.7|41692.8|41672.8|41691.7|41671.7|0
1721775710000|2024-07-23 23:01:50|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|0
1721775730000|2024-07-23 23:02:10|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|0
1721775750000|2024-07-23 23:02:30|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|0
1721775760000|2024-07-23 23:02:40|41691.4|41671.4|41689.3|41669.3|41691.4|41671.4|41689.3|41669.3|2
1721775780000|2024-07-23 23:03:00|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|0
1721775810000|2024-07-23 23:03:30|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1721775900000|2024-07-23 23:05:00|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|0
1721775910000|2024-07-23 23:05:10|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|0
1721775920000|2024-07-23 23:05:20|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|0
1721775930000|2024-07-23 23:05:30|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|0
1721775950000|2024-07-23 23:05:50|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|0
1721775960000|2024-07-23 23:06:00|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|0
1721775980000|2024-07-23 23:06:20|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|0
1721776080000|2024-07-23 23:08:00|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|5
1721776110000|2024-07-23 23:08:30|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|1
1721776160000|2024-07-23 23:09:20|||||||||1
1721776220000|2024-07-23 23:10:20|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|0
1721776240000|2024-07-23 23:10:40|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|0
1721776250000|2024-07-23 23:10:50|41675.7|41655.7|41673.2|41653.2|41675.7|41655.7|41673.2|41653.2|1
1721776260000|2024-07-23 23:11:00|41674.3|41654.3|41675.7|41655.7|41675.7|41655.7|41674.3|41654.3|1
1721776270000|2024-07-23 23:11:10|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1721776280000|2024-07-23 23:11:20|41675.7|41655.7|41675.7|41655.7|41675.7|41655.7|41674.3|41654.3|0
1721776300000|2024-07-23 23:11:40|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1721776330000|2024-07-23 23:12:10|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|0
1721776350000|2024-07-23 23:12:30|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|0
1721776390000|2024-07-23 23:13:10|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|0
1721776410000|2024-07-23 23:13:30|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|0
1721776430000|2024-07-23 23:13:50|41674.3|41654.3|41675.7|41655.7|41675.7|41655.7|41674.3|41654.3|1
1721776440000|2024-07-23 23:14:00|41674.3|41654.3|41677.9|41657.9|41677.9|41657.9|41674.3|41654.3|11
1721776510000|2024-07-23 23:15:10|||||||||1
1721776520000|2024-07-23 23:15:20|||||||||2
1721776530000|2024-07-23 23:15:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|0
1721776540000|2024-07-23 23:15:40|41675.4|41655.4|41674.3|41654.3|41675.4|41655.4|41674.3|41654.3|2
1721776550000|2024-07-23 23:15:50|||||||||4
1721776570000|2024-07-23 23:16:10|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|4
1721776600000|2024-07-23 23:16:40|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1721776610000|2024-07-23 23:16:50|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|0
1721776640000|2024-07-23 23:17:20|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|0
1721776660000|2024-07-23 23:17:40|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|1
1721776730000|2024-07-23 23:18:50|41673.3|41653.3|41669.3|41649.3|41673.3|41653.3|41669.3|41649.3|0
1721776750000|2024-07-23 23:19:10|41670.8|41650.8|41674.3|41654.3|41674.3|41654.3|41670.8|41650.8|1
1721776800000|2024-07-23 23:20:00|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|2
1721776820000|2024-07-23 23:20:20|41677.9|41657.9|41678.9|41658.9|41678.9|41658.9|41677.9|41657.9|0
1721776980000|2024-07-23 23:23:00|41677.9|41657.9|41682.9|41662.9|41682.9|41662.9|41677.9|41657.9|2
1721777000000|2024-07-23 23:23:20|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1721777020000|2024-07-23 23:23:40|41685.8|41665.8|41684.3|41664.3|41685.8|41665.8|41684.3|41664.3|7
1721777030000|2024-07-23 23:23:50|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|1
1721777040000|2024-07-23 23:24:00|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|0
1721777050000|2024-07-23 23:24:10|41676.4|41656.4|41679.3|41659.3|41679.3|41659.3|41676.4|41656.4|3
1721777060000|2024-07-23 23:24:20|||||||||7
1721777090000|2024-07-23 23:24:50|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|0
1721777140000|2024-07-23 23:25:40|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1721777150000|2024-07-23 23:25:50|41673.3|41653.3|41673.3|41653.3|41673.3|41653.3|41673.3|41653.3|0
1721777160000|2024-07-23 23:26:00|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|1
1721777220000|2024-07-23 23:27:00|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|1
1721777260000|2024-07-23 23:27:40|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1721777270000|2024-07-23 23:27:50|||||||||1
1721777300000|2024-07-23 23:28:20|41675.4|41655.4|41675.4|41655.4|41675.4|41655.4|41675.4|41655.4|0
1721777330000|2024-07-23 23:28:50|41674|41654|41672.9|41652.9|41674|41654|41672.9|41652.9|0
1721777340000|2024-07-23 23:29:00|41671.5|41651.5|41672.9|41652.9|41672.9|41652.9|41671.5|41651.5|0
1721777350000|2024-07-23 23:29:10|41674|41654|41674|41654|41674|41654|41674|41654|0
1721777360000|2024-07-23 23:29:20|41675|41655|41675|41655|41675|41655|41675|41655|0
1721777380000|2024-07-23 23:29:40|41676.5|41656.5|41676.5|41656.5|41676.5|41656.5|41676.5|41656.5|4
1721777440000|2024-07-23 23:30:40|41673.6|41653.6|41675|41655|41675|41655|41672.5|41652.5|0
1721777450000|2024-07-23 23:30:50|41672.9|41652.9|41671.5|41651.5|41672.9|41652.9|41671.5|41651.5|3
1721777470000|2024-07-23 23:31:10|41672.5|41652.5|41671.5|41651.5|41672.5|41652.5|41671.5|41651.5|1
1721777530000|2024-07-23 23:32:10|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|5
1721777560000|2024-07-23 23:32:40|41675|41655|41675|41655|41675|41655|41675|41655|0
1721777590000|2024-07-23 23:33:10|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1721777600000|2024-07-23 23:33:20|41673.6|41653.6|41671.1|41651.1|41673.6|41653.6|41671.1|41651.1|5
1721777620000|2024-07-23 23:33:40|41672.2|41652.2|41673.6|41653.6|41673.6|41653.6|41672.2|41652.2|3
1721777660000|2024-07-23 23:34:20|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|1
1721777680000|2024-07-23 23:34:40|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|0
1721777690000|2024-07-23 23:34:50|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|1
1721777700000|2024-07-23 23:35:00|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1721777710000|2024-07-23 23:35:10|41673.6|41653.6|41670|41650|41673.6|41653.6|41670|41650|0
1721777720000|2024-07-23 23:35:20|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1721777790000|2024-07-23 23:36:30|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|3
1721777810000|2024-07-23 23:36:50|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|2
1721777820000|2024-07-23 23:37:00|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|0
1721777830000|2024-07-23 23:37:10|||||||||2
1721777840000|2024-07-23 23:37:20|41674.7|41654.7|41673.6|41653.6|41674.7|41654.7|41673.6|41653.6|0
1721777880000|2024-07-23 23:38:00|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|0
1721777890000|2024-07-23 23:38:10|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|0
1721777910000|2024-07-23 23:38:30|41674.7|41654.7|41675.7|41655.7|41675.7|41655.7|41674.7|41654.7|0
1721777920000|2024-07-23 23:38:40|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|1
1721777940000|2024-07-23 23:39:00|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1721777970000|2024-07-23 23:39:30|41675.1|41655.1|41676.1|41656.1|41676.1|41656.1|41675.1|41655.1|0
1721778000000|2024-07-23 23:40:00|41675.1|41655.1|41673.6|41653.6|41675.1|41655.1|41673.6|41653.6|7
1721778020000|2024-07-23 23:40:20|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|0
1721778030000|2024-07-23 23:40:30|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1721778080000|2024-07-23 23:41:20|41672.2|41652.2|41672.6|41652.6|41672.6|41652.6|41672.2|41652.2|1
1721778100000|2024-07-23 23:41:40|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|0
1721778110000|2024-07-23 23:41:50|||||||||3
1721778200000|2024-07-23 23:43:20|41674.7|41654.7|41676.1|41656.1|41676.1|41656.1|41674.7|41654.7|2
1721778250000|2024-07-23 23:44:10|41677.6|41657.6|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|1
1721778260000|2024-07-23 23:44:20|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|1
1721778300000|2024-07-23 23:45:00|41675.1|41655.1|41675.1|41655.1|41676.5|41656.5|41675.1|41655.1|0
1721778310000|2024-07-23 23:45:10|41676.5|41656.5|41673.6|41653.6|41676.5|41656.5|41673.6|41653.6|0
1721778330000|2024-07-23 23:45:30|41675.1|41655.1|41678.6|41658.6|41678.6|41658.6|41675.1|41655.1|0
1721778360000|2024-07-23 23:46:00|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|0
1721778570000|2024-07-23 23:49:30|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|0
1721778610000|2024-07-23 23:50:10|41676.5|41656.5|41675.1|41655.1|41676.5|41656.5|41675.1|41655.1|0
1721778620000|2024-07-23 23:50:20|41673.7|41653.7|41676.5|41656.5|41676.5|41656.5|41673.7|41653.7|8
1721778640000|2024-07-23 23:50:40|41674.4|41654.4|41676.5|41656.5|41676.5|41656.5|41674.4|41654.4|4
1721778710000|2024-07-23 23:51:50|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|0
1721778720000|2024-07-23 23:52:00|41673|41653|41673|41653|41673|41653|41673|41653|2
1721778740000|2024-07-23 23:52:20|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|3
1721778770000|2024-07-23 23:52:50|41668|41648|41664.4|41644.4|41668|41648|41664.4|41644.4|3
1721778780000|2024-07-23 23:53:00|41663.4|41643.4|41663.4|41643.4|41663.4|41643.4|41663.4|41643.4|5
1721778840000|2024-07-23 23:54:00|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|0
1721778870000|2024-07-23 23:54:30|41663|41643|41663|41643|41663|41643|41663|41643|3
1721778890000|2024-07-23 23:54:50|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|4
1721778960000|2024-07-23 23:56:00|41666.6|41646.6|41664.1|41644.1|41666.6|41646.6|41664.1|41644.1|6
1721778970000|2024-07-23 23:56:10|41665.1|41645.1|41663|41643|41665.1|41645.1|41663|41643|0
1721778980000|2024-07-23 23:56:20|41664.1|41644.1|41668|41648|41668|41648|41664.1|41644.1|2
1721779020000|2024-07-23 23:57:00|41670.1|41650.1|41666.6|41646.6|41670.1|41650.1|41666.6|41646.6|1
1721779040000|2024-07-23 23:57:20|41669.1|41649.1|41666.6|41646.6|41669.1|41649.1|41666.6|41646.6|1
1721779050000|2024-07-23 23:57:30|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1721779100000|2024-07-23 23:58:20|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|0
1721779110000|2024-07-23 23:58:30|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1721779120000|2024-07-23 23:58:40|41664.1|41644.1|41663|41643|41664.1|41644.1|41663|41643|0
1721779140000|2024-07-23 23:59:00|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|1
1721779160000|2024-07-23 23:59:20|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|3
1721779190000|2024-07-23 23:59:50|||||||||4
1721779200000|2024-07-24 00:00:00|41655.1|41635.1|41664.8|41644.8|41664.8|41644.8|41655.1|41635.1|18
1721779210000|2024-07-24 00:00:10|41665.8|41645.8|41668.7|41648.7|41668.7|41648.7|41665.8|41645.8|2
1721779220000|2024-07-24 00:00:20|41670.1|41650.1|41677.3|41657.3|41677.3|41657.3|41670.1|41650.1|7
1721779240000|2024-07-24 00:00:40|||||||||1
1721779250000|2024-07-24 00:00:50|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|5
1721779260000|2024-07-24 00:01:00|41677.3|41657.3|41680.8|41660.8|41680.8|41660.8|41677.3|41657.3|4
1721779270000|2024-07-24 00:01:10|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1721779280000|2024-07-24 00:01:20|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|4
1721779290000|2024-07-24 00:01:30|41677.3|41657.3|41679.4|41659.4|41683|41663|41677.3|41657.3|14
1721779320000|2024-07-24 00:02:00|41678|41658|41678|41658|41678|41658|41678|41658|0
1721779330000|2024-07-24 00:02:10|41676.9|41656.9|41669.8|41649.8|41676.9|41656.9|41669.8|41649.8|3
1721779340000|2024-07-24 00:02:20|41670.8|41650.8|41670.8|41650.8|41670.8|41650.8|41669.4|41649.4|0
1721779350000|2024-07-24 00:02:30|41669.4|41649.4|41670.8|41650.8|41670.8|41650.8|41669.4|41649.4|0
1721779360000|2024-07-24 00:02:40|||||||||3
1721779380000|2024-07-24 00:03:00|||||||||1
1721779410000|2024-07-24 00:03:30|41672.3|41652.3|41670.8|41650.8|41672.3|41652.3|41670.8|41650.8|0
1721779420000|2024-07-24 00:03:40|41672.3|41652.3|41670.8|41650.8|41672.3|41652.3|41670.8|41650.8|1
1721779440000|2024-07-24 00:04:00|41671.2|41651.2|41672.3|41652.3|41672.3|41652.3|41671.2|41651.2|0
1721779450000|2024-07-24 00:04:10|41673.7|41653.7|41674.8|41654.8|41674.8|41654.8|41673.7|41653.7|2
1721779460000|2024-07-24 00:04:20|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|0
1721779470000|2024-07-24 00:04:30|41678.7|41658.7|41687.3|41667.3|41687.3|41667.3|41678.7|41658.7|3
1721779480000|2024-07-24 00:04:40|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|0
1721779490000|2024-07-24 00:04:50|41683.7|41663.7|41678.7|41658.7|41683.7|41663.7|41678.7|41658.7|4
1721779500000|2024-07-24 00:05:00|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1721779510000|2024-07-24 00:05:10|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|41675.8|41655.8|1
1721779540000|2024-07-24 00:05:40|41678.7|41658.7|41683.7|41663.7|41683.7|41663.7|41678.7|41658.7|5
1721779550000|2024-07-24 00:05:50|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1721779570000|2024-07-24 00:06:10|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|0
1721779580000|2024-07-24 00:06:20|41682.7|41662.7|41679.8|41659.8|41682.7|41662.7|41679.8|41659.8|1
1721779590000|2024-07-24 00:06:30|||||||||1
1721779620000|2024-07-24 00:07:00|41677.3|41657.3|41673.7|41653.7|41677.3|41657.3|41672.7|41652.7|0
1721779670000|2024-07-24 00:07:50|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1721779680000|2024-07-24 00:08:00|41676.2|41656.2|41676.2|41656.2|41676.2|41656.2|41676.2|41656.2|0
1721779690000|2024-07-24 00:08:10|41675.2|41655.2|41677.3|41657.3|41677.3|41657.3|41675.2|41655.2|0
1721779700000|2024-07-24 00:08:20|41676.2|41656.2|41677.3|41657.3|41677.3|41657.3|41676.2|41656.2|0
1721779720000|2024-07-24 00:08:40|41675.9|41655.9|41675.2|41655.2|41675.9|41655.9|41673.7|41653.7|2
1721779730000|2024-07-24 00:08:50|41676.2|41656.2|41678.7|41658.7|41678.7|41658.7|41676.2|41656.2|2
1721779750000|2024-07-24 00:09:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|0
1721779770000|2024-07-24 00:09:30|41681.2|41661.2|41681.2|41661.2|41681.2|41661.2|41681.2|41661.2|1
1721779780000|2024-07-24 00:09:40|||||||||3
1721779790000|2024-07-24 00:09:50|41683.7|41663.7|41678.7|41658.7|41683.7|41663.7|41678.7|41658.7|4
1721779800000|2024-07-24 00:10:00|41680.2|41660.2|41678.7|41658.7|41680.2|41660.2|41678.7|41658.7|2
1721779810000|2024-07-24 00:10:10|41682.3|41662.3|41678.7|41658.7|41682.3|41662.3|41678.7|41658.7|1
1721779820000|2024-07-24 00:10:20|41679.8|41659.8|41679.8|41659.8|41682.3|41662.3|41679.8|41659.8|1
1721779830000|2024-07-24 00:10:30|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|41678.7|41658.7|0
1721779840000|2024-07-24 00:10:40|||||||||1
1721779850000|2024-07-24 00:10:50|41681.2|41661.2|41683.7|41663.7|41683.7|41663.7|41681.2|41661.2|0
1721779860000|2024-07-24 00:11:00|41680.9|41660.9|41678.7|41658.7|41680.9|41660.9|41678.7|41658.7|1
1721779870000|2024-07-24 00:11:10|41680.2|41660.2|41678.7|41658.7|41680.2|41660.2|41678.7|41658.7|1
1721779880000|2024-07-24 00:11:20|41680.2|41660.2|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|1
1721779910000|2024-07-24 00:11:50|41683.7|41663.7|41682.7|41662.7|41683.7|41663.7|41682.7|41662.7|0
1721779920000|2024-07-24 00:12:00|41681.2|41661.2|41681.2|41661.2|41682.7|41662.7|41681.2|41661.2|0
1721779930000|2024-07-24 00:12:10|41682.7|41662.7|41681.2|41661.2|41682.7|41662.7|41681.2|41661.2|0
1721779940000|2024-07-24 00:12:20|41679.8|41659.8|41678.7|41658.7|41679.8|41659.8|41678.7|41658.7|1
1721779960000|2024-07-24 00:12:40|41680.2|41660.2|41678.7|41658.7|41680.2|41660.2|41678.7|41658.7|0
1721779970000|2024-07-24 00:12:50|41680.2|41660.2|41681.3|41661.3|41681.3|41661.3|41680.2|41660.2|0
1721779980000|2024-07-24 00:13:00|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|0
1721779990000|2024-07-24 00:13:10|41679.8|41659.8|41681.3|41661.3|41681.3|41661.3|41678.8|41658.8|0
1721780000000|2024-07-24 00:13:20|41680.2|41660.2|41683.8|41663.8|41683.8|41663.8|41680.2|41660.2|1
1721780010000|2024-07-24 00:13:30|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|0
1721780020000|2024-07-24 00:13:40|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|0
1721780060000|2024-07-24 00:14:20|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|1
1721780080000|2024-07-24 00:14:40|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|0
1721780090000|2024-07-24 00:14:50|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41686.3|41666.3|9
1721780100000|2024-07-24 00:15:00|41686.3|41666.3|41683.8|41663.8|41686.3|41666.3|41683.8|41663.8|1
1721780110000|2024-07-24 00:15:10|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41683.8|41663.8|0
1721780120000|2024-07-24 00:15:20|41684.8|41664.8|41683.8|41663.8|41684.8|41664.8|41683.8|41663.8|0
1721780130000|2024-07-24 00:15:30|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|11
1721780150000|2024-07-24 00:15:50|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|3
1721780180000|2024-07-24 00:16:20|41687.7|41667.7|41686.6|41666.6|41687.7|41667.7|41686.6|41666.6|0
1721780190000|2024-07-24 00:16:30|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|6
1721780200000|2024-07-24 00:16:40|41686.6|41666.6|41685.2|41665.2|41686.6|41666.6|41685.2|41665.2|1
1721780210000|2024-07-24 00:16:50|41688.8|41668.8|41683.8|41663.8|41688.8|41668.8|41683.8|41663.8|10
1721780230000|2024-07-24 00:17:10|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|1
1721780240000|2024-07-24 00:17:20|41681.6|41661.6|41680.2|41660.2|41681.6|41661.6|41680.2|41660.2|0
1721780250000|2024-07-24 00:17:30|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|2
1721780260000|2024-07-24 00:17:40|41680.2|41660.2|41678.8|41658.8|41680.2|41660.2|41678.8|41658.8|0
1721780280000|2024-07-24 00:18:00|41677.7|41657.7|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|1
1721780290000|2024-07-24 00:18:10|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|41676.6|41656.6|0
1721780300000|2024-07-24 00:18:20|41675.2|41655.2|41678.8|41658.8|41680.2|41660.2|41675.2|41655.2|3
1721780310000|2024-07-24 00:18:30|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|0
1721780320000|2024-07-24 00:18:40|41678.8|41658.8|41680.2|41660.2|41680.2|41660.2|41678.8|41658.8|1
1721780330000|2024-07-24 00:18:50|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|0
1721780350000|2024-07-24 00:19:10|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|0
1721780380000|2024-07-24 00:19:40|41678.8|41658.8|41680.2|41660.2|41680.2|41660.2|41678.8|41658.8|0
1721780390000|2024-07-24 00:19:50|41678.8|41658.8|41681.7|41661.7|41681.7|41661.7|41678.8|41658.8|3
1721780400000|2024-07-24 00:20:00|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1721780410000|2024-07-24 00:20:10|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|0
1721780440000|2024-07-24 00:20:40|41682.7|41662.7|41690.2|41670.2|41690.2|41670.2|41682.7|41662.7|12
1721780460000|2024-07-24 00:21:00|||||||||1
1721780470000|2024-07-24 00:21:10|41689.2|41669.2|41689.2|41669.2|41689.2|41669.2|41689.2|41669.2|0
1721780490000|2024-07-24 00:21:30|41687.7|41667.7|41683.8|41663.8|41687.7|41667.7|41683.8|41663.8|0
1721780510000|2024-07-24 00:21:50|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|1
1721780520000|2024-07-24 00:22:00|41679.2|41659.2|41675.2|41655.2|41679.2|41659.2|41675.2|41655.2|1
1721780530000|2024-07-24 00:22:10|41674.2|41654.2|41671.7|41651.7|41674.2|41654.2|41671.7|41651.7|1
1721780540000|2024-07-24 00:22:20|41670.2|41650.2|41671.7|41651.7|41671.7|41651.7|41670.2|41650.2|1
1721780550000|2024-07-24 00:22:30|41670.6|41650.6|41671.7|41651.7|41671.7|41651.7|41670.6|41650.6|0
1721780560000|2024-07-24 00:22:40|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|3
1721780580000|2024-07-24 00:23:00|41678.1|41658.1|41680.2|41660.2|41680.2|41660.2|41678.1|41658.1|4
1721780600000|2024-07-24 00:23:20|||||||||2
1721780610000|2024-07-24 00:23:30|41681.7|41661.7|41680.2|41660.2|41682.4|41662.4|41680.2|41660.2|0
1721780630000|2024-07-24 00:23:50|41678.1|41658.1|41678.1|41658.1|41678.1|41658.1|41678.1|41658.1|0
1721780670000|2024-07-24 00:24:30|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|5
1721780680000|2024-07-24 00:24:40|41678.8|41658.8|41678.8|41658.8|41679.2|41659.2|41678.8|41658.8|0
1721780690000|2024-07-24 00:24:50|41676.7|41656.7|41681.7|41661.7|41681.7|41661.7|41676.7|41656.7|4
1721780700000|2024-07-24 00:25:00|41680.2|41660.2|41676.7|41656.7|41680.2|41660.2|41676.7|41656.7|2
1721780710000|2024-07-24 00:25:10|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|0
1721780720000|2024-07-24 00:25:20|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|7
1721780730000|2024-07-24 00:25:30|41677.7|41657.7|41681.7|41661.7|41681.7|41661.7|41677.7|41657.7|0
1721780750000|2024-07-24 00:25:50|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|6
1721780760000|2024-07-24 00:26:00|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1721780770000|2024-07-24 00:26:10|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41675.2|41655.2|1
1721780780000|2024-07-24 00:26:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1721780790000|2024-07-24 00:26:30|41674.2|41654.2|41674.2|41654.2|41675.2|41655.2|41674.2|41654.2|0
1721780800000|2024-07-24 00:26:40|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41674.2|41654.2|0
1721780820000|2024-07-24 00:27:00|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|0
1721780850000|2024-07-24 00:27:30|41673.8|41653.8|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|3
1721780860000|2024-07-24 00:27:40|||||||||1
1721780870000|2024-07-24 00:27:50|41676.7|41656.7|41680.2|41660.2|41680.2|41660.2|41676.7|41656.7|0
1721780880000|2024-07-24 00:28:00|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1721780910000|2024-07-24 00:28:30|41681.3|41661.3|41682.7|41662.7|41682.7|41662.7|41681.3|41661.3|2
1721780930000|2024-07-24 00:28:50|||||||||1
1721780980000|2024-07-24 00:29:40|41682.8|41662.8|41684.2|41664.2|41684.2|41664.2|41682.8|41662.8|1
1721780990000|2024-07-24 00:29:50|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|4
1721781000000|2024-07-24 00:30:00|41689.2|41669.2|41691.7|41671.7|41691.7|41671.7|41689.2|41669.2|1
1721781010000|2024-07-24 00:30:10|41692.8|41672.8|41691.7|41671.7|41692.8|41672.8|41691.7|41671.7|0
1721781030000|2024-07-24 00:30:30|41692.8|41672.8|41691.7|41671.7|41692.8|41672.8|41691.7|41671.7|2
1721781040000|2024-07-24 00:30:40|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|0
1721781050000|2024-07-24 00:30:50|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|0
1721781060000|2024-07-24 00:31:00|||||||||1
1721781070000|2024-07-24 00:31:10|41690.3|41670.3|41694.2|41674.2|41694.2|41674.2|41690.3|41670.3|2
1721781080000|2024-07-24 00:31:20|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|1
1721781100000|2024-07-24 00:31:40|41694.2|41674.2|41693.1|41673.1|41695.6|41675.6|41693.1|41673.1|1
1721781120000|2024-07-24 00:32:00|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|4
1721781130000|2024-07-24 00:32:10|||||||||3
1721781140000|2024-07-24 00:32:20|41690.3|41670.3|41688.1|41668.1|41690.3|41670.3|41688.1|41668.1|2
1721781150000|2024-07-24 00:32:30|41689.2|41669.2|41688.1|41668.1|41689.2|41669.2|41688.1|41668.1|0
1721781180000|2024-07-24 00:33:00|41689.2|41669.2|41688.1|41668.1|41690.3|41670.3|41688.1|41668.1|0
1721781190000|2024-07-24 00:33:10|41689.2|41669.2|41691.7|41671.7|41691.7|41671.7|41689.2|41669.2|1
1721781210000|2024-07-24 00:33:30|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|0
1721781230000|2024-07-24 00:33:50|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|2
1721781240000|2024-07-24 00:34:00|41690.3|41670.3|41688.1|41668.1|41690.3|41670.3|41688.1|41668.1|2
1721781250000|2024-07-24 00:34:10|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|3
1721781270000|2024-07-24 00:34:30|41685.6|41665.6|41686.7|41666.7|41686.7|41666.7|41685.6|41665.6|0
1721781280000|2024-07-24 00:34:40|41685.6|41665.6|41686.7|41666.7|41686.7|41666.7|41685.6|41665.6|0
1721781290000|2024-07-24 00:34:50|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|0
1721781300000|2024-07-24 00:35:00|41684.2|41664.2|41683.1|41663.1|41684.2|41664.2|41683.1|41663.1|0
1721781310000|2024-07-24 00:35:10|41684.2|41664.2|41686.7|41666.7|41686.7|41666.7|41684.2|41664.2|0
1721781350000|2024-07-24 00:35:50|41685.6|41665.6|41686.7|41666.7|41686.7|41666.7|41685.6|41665.6|0
1721781360000|2024-07-24 00:36:00|||||||||2
1721781370000|2024-07-24 00:36:10|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|1
1721781410000|2024-07-24 00:36:50|||||||||2
1721781420000|2024-07-24 00:37:00|||||||||2
1721781430000|2024-07-24 00:37:10|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|0
1721781440000|2024-07-24 00:37:20|41689.6|41669.6|41715.7|41695.7|41715.7|41695.7|41689.6|41669.6|88
1721781450000|2024-07-24 00:37:30|41717.1|41697.1|41715.7|41695.7|41717.1|41697.1|41715.7|41695.7|1
1721781460000|2024-07-24 00:37:40|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|0
1721781470000|2024-07-24 00:37:50|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|6
1721781480000|2024-07-24 00:38:00|41715.3|41695.3|41714.2|41694.2|41715.3|41695.3|41714.2|41694.2|1
1721781490000|2024-07-24 00:38:10|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|0
1721781500000|2024-07-24 00:38:20|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|2
1721781530000|2024-07-24 00:38:50|41715.3|41695.3|41714.2|41694.2|41715.3|41695.3|41714.2|41694.2|0
1721781570000|2024-07-24 00:39:30|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|1
1721781610000|2024-07-24 00:40:10|||||||||1
1721781620000|2024-07-24 00:40:20|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|1
1721781630000|2024-07-24 00:40:30|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|0
1721781650000|2024-07-24 00:40:50|||||||||3
1721781670000|2024-07-24 00:41:10|41717.1|41697.1|41719.6|41699.6|41719.6|41699.6|41717.1|41697.1|5
1721781680000|2024-07-24 00:41:20|41722.1|41702.1|41724.6|41704.6|41724.6|41704.6|41722.1|41702.1|1
1721781690000|2024-07-24 00:41:30|41726|41706|41728.2|41708.2|41728.2|41708.2|41726|41706|1
1721781750000|2024-07-24 00:42:30|||||||||3
1721781760000|2024-07-24 00:42:40|||||||||1
1721781770000|2024-07-24 00:42:50|41726.7|41706.7|41725.7|41705.7|41726.7|41706.7|41725.7|41705.7|1
1721781780000|2024-07-24 00:43:00|||||||||2
1721781800000|2024-07-24 00:43:20|41728.2|41708.2|41726.1|41706.1|41728.2|41708.2|41726.1|41706.1|0
1721781820000|2024-07-24 00:43:40|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1721781840000|2024-07-24 00:44:00|41725.7|41705.7|41728.2|41708.2|41728.2|41708.2|41724.6|41704.6|1
1721781870000|2024-07-24 00:44:30|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|2
1721781880000|2024-07-24 00:44:40|41731.1|41711.1|41729.6|41709.6|41731.1|41711.1|41729.6|41709.6|1
1721781890000|2024-07-24 00:44:50|41731.1|41711.1|41733.2|41713.2|41733.2|41713.2|41731.1|41711.1|5
1721781900000|2024-07-24 00:45:00|41735.3|41715.3|41733.2|41713.2|41736.7|41716.7|41733.2|41713.2|2
1721781940000|2024-07-24 00:45:40|41735.7|41715.7|41734.6|41714.6|41735.7|41715.7|41734.6|41714.6|0
1721781960000|2024-07-24 00:46:00|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|41733.2|41713.2|1
1721781990000|2024-07-24 00:46:30|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|2
1721782000000|2024-07-24 00:46:40|41732.5|41712.5|41736.1|41716.1|41736.1|41716.1|41732.5|41712.5|3
1721782030000|2024-07-24 00:47:10|||||||||3
1721782040000|2024-07-24 00:47:20|41735|41715|41732.5|41712.5|41735|41715|41732.5|41712.5|5
1721782050000|2024-07-24 00:47:30|41731.1|41711.1|41731.1|41711.1|41731.1|41711.1|41731.1|41711.1|1
1721782060000|2024-07-24 00:47:40|41729.6|41709.6|41727.5|41707.5|41729.6|41709.6|41727.5|41707.5|0
1721782070000|2024-07-24 00:47:50|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|0
1721782090000|2024-07-24 00:48:10|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|0
1721782100000|2024-07-24 00:48:20|41724.6|41704.6|41722.5|41702.5|41724.6|41704.6|41722.5|41702.5|1
1721782110000|2024-07-24 00:48:30|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|0
1721782120000|2024-07-24 00:48:40|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|0
1721782140000|2024-07-24 00:49:00|41724.6|41704.6|41722.5|41702.5|41724.6|41704.6|41722.5|41702.5|0
1721782150000|2024-07-24 00:49:10|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|0
1721782170000|2024-07-24 00:49:30|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|41722.5|41702.5|0
1721782180000|2024-07-24 00:49:40|41723.6|41703.6|41724.6|41704.6|41724.6|41704.6|41723.6|41703.6|0
1721782190000|2024-07-24 00:49:50|41722.5|41702.5|41721.1|41701.1|41722.5|41702.5|41721.1|41701.1|2
1721782200000|2024-07-24 00:50:00|41718.9|41698.9|41716.1|41696.1|41718.9|41698.9|41716.1|41696.1|1
1721782220000|2024-07-24 00:50:20|41714.6|41694.6|41716.1|41696.1|41716.1|41696.1|41714.6|41694.6|0
1721782240000|2024-07-24 00:50:40|41716.5|41696.5|41717.5|41697.5|41717.5|41697.5|41716.5|41696.5|1
1721782290000|2024-07-24 00:51:30|41716.1|41696.1|41717.5|41697.5|41717.5|41697.5|41716.1|41696.1|1
1721782340000|2024-07-24 00:52:20|41715|41695|41715|41695|41715|41695|41715|41695|0
1721782350000|2024-07-24 00:52:30|41714|41694|41712.5|41692.5|41714|41694|41712.5|41692.5|3
1721782360000|2024-07-24 00:52:40|||||||||1
1721782370000|2024-07-24 00:52:50|41711.1|41691.1|41712.5|41692.5|41714|41694|41711.1|41691.1|2
1721782380000|2024-07-24 00:53:00|41714|41694|41712.5|41692.5|41716.1|41696.1|41712.5|41692.5|0
1721782400000|2024-07-24 00:53:20|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|0
1721782420000|2024-07-24 00:53:40|||||||||2
1721782430000|2024-07-24 00:53:50|41709|41689|41709|41689|41709|41689|41709|41689|0
1721782440000|2024-07-24 00:54:00|41706.8|41686.8|41709|41689|41709|41689|41706.8|41686.8|2
1721782450000|2024-07-24 00:54:10|41707.5|41687.5|41709|41689|41709|41689|41707.5|41687.5|0
1721782460000|2024-07-24 00:54:20|41707.5|41687.5|41707.5|41687.5|41707.5|41687.5|41705.4|41685.4|0
1721782470000|2024-07-24 00:54:30|41705.4|41685.4|41704|41684|41705.4|41685.4|41704|41684|2
1721782490000|2024-07-24 00:54:50|41702.9|41682.9|41704|41684|41704|41684|41702.9|41682.9|0
1721782500000|2024-07-24 00:55:00|41701.5|41681.5|41699|41679|41701.5|41681.5|41699|41679|5
1721782510000|2024-07-24 00:55:10|41701.1|41681.1|41699.7|41679.7|41701.1|41681.1|41697.5|41677.5|1
1721782520000|2024-07-24 00:55:20|41701.1|41681.1|41699.7|41679.7|41702.2|41682.2|41699.7|41679.7|2
1721782540000|2024-07-24 00:55:40|||||||||2
1721782550000|2024-07-24 00:55:50|41698.2|41678.2|41699.7|41679.7|41699.7|41679.7|41698.2|41678.2|0
1721782570000|2024-07-24 00:56:10|41702.2|41682.2|41703.2|41683.2|41703.2|41683.2|41699.7|41679.7|1
1721782590000|2024-07-24 00:56:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1721782610000|2024-07-24 00:56:50|41707.2|41687.2|41709.3|41689.3|41709.3|41689.3|41707.2|41687.2|3
1721782620000|2024-07-24 00:57:00|41708.2|41688.2|41709.7|41689.7|41711.8|41691.8|41708.2|41688.2|4
1721782630000|2024-07-24 00:57:10|41710.7|41690.7|41709.7|41689.7|41710.7|41690.7|41709.7|41689.7|1
1721782640000|2024-07-24 00:57:20|41711.8|41691.8|41709.7|41689.7|41711.8|41691.8|41709.7|41689.7|0
1721782650000|2024-07-24 00:57:30|41710.7|41690.7|41711.8|41691.8|41711.8|41691.8|41710.7|41690.7|0
1721782660000|2024-07-24 00:57:40|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|0
1721782680000|2024-07-24 00:58:00|41714.7|41694.7|41714.7|41694.7|41716.1|41696.1|41714.7|41694.7|3
1721782700000|2024-07-24 00:58:20|41715.7|41695.7|41715.7|41695.7|41716.8|41696.8|41715.7|41695.7|1
1721782710000|2024-07-24 00:58:30|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|0
1721782720000|2024-07-24 00:58:40|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|41715.7|41695.7|0
1721782740000|2024-07-24 00:59:00|41718.2|41698.2|41721.1|41701.1|41721.1|41701.1|41718.2|41698.2|10
1721782750000|2024-07-24 00:59:10|41720.7|41700.7|41722.2|41702.2|41723.6|41703.6|41720.7|41700.7|2
1721782760000|2024-07-24 00:59:20|41720.7|41700.7|41720.7|41700.7|41720.7|41700.7|41720.7|41700.7|2
1721782770000|2024-07-24 00:59:30|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|41722.2|41702.2|0
1721782780000|2024-07-24 00:59:40|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|2
1721782790000|2024-07-24 00:59:50|41722.2|41702.2|41723.6|41703.6|41723.6|41703.6|41722.2|41702.2|1
1721782800000|2024-07-24 01:00:00|41726.1|41706.1|41769.7|41749.7|41781.8|41761.8|41726.1|41706.1|80
1721782810000|2024-07-24 01:00:10|41771.8|41751.8|41765.7|41745.7|41775.7|41755.7|41765.7|41745.7|10
1721782820000|2024-07-24 01:00:20|41768.2|41748.2|41760.7|41740.7|41768.2|41748.2|41760.7|41740.7|1
1721782830000|2024-07-24 01:00:30|41759.7|41739.7|41754.7|41734.7|41759.7|41739.7|41754.7|41734.7|8
1721782840000|2024-07-24 01:00:40|41751.8|41731.8|41750.4|41730.4|41754.7|41734.7|41744.7|41724.7|11
1721782850000|2024-07-24 01:00:50|41751.8|41731.8|41745.7|41725.7|41751.8|41731.8|41742.2|41722.2|3
1721782860000|2024-07-24 01:01:00|41744.7|41724.7|41735.7|41715.7|41744.7|41724.7|41735.7|41715.7|6
1721782870000|2024-07-24 01:01:10|41734.3|41714.3|41731.8|41711.8|41734.3|41714.3|41731.8|41711.8|3
1721782880000|2024-07-24 01:01:20|41733.2|41713.2|41734.7|41714.7|41734.7|41714.7|41733.2|41713.2|2
1721782890000|2024-07-24 01:01:30|41731.8|41711.8|41735.7|41715.7|41735.7|41715.7|41730.7|41710.7|6
1721782900000|2024-07-24 01:01:40|41738.6|41718.6|41735.7|41715.7|41739.7|41719.7|41735.7|41715.7|2
1721782910000|2024-07-24 01:01:50|41737.2|41717.2|41739.7|41719.7|41739.7|41719.7|41737.2|41717.2|0
1721782920000|2024-07-24 01:02:00|41735.7|41715.7|41720.4|41700.4|41735.7|41715.7|41720.4|41700.4|8
1721782930000|2024-07-24 01:02:10|41719.3|41699.3|41719.3|41699.3|41723.2|41703.2|41719.3|41699.3|10
1721782940000|2024-07-24 01:02:20|41716.4|41696.4|41708.9|41688.9|41716.4|41696.4|41708.9|41688.9|6
1721782950000|2024-07-24 01:02:30|41710|41690|41707.5|41687.5|41711.4|41691.4|41706.4|41686.4|2
1721782960000|2024-07-24 01:02:40|41706.4|41686.4|41703.9|41683.9|41708.9|41688.9|41703.9|41683.9|2
1721782970000|2024-07-24 01:02:50|41701.4|41681.4|41706.4|41686.4|41706.4|41686.4|41701.4|41681.4|0
1721782980000|2024-07-24 01:03:00|41707.9|41687.9|41712.9|41692.9|41712.9|41692.9|41706.4|41686.4|9
1721782990000|2024-07-24 01:03:10|41715.4|41695.4|41717.9|41697.9|41717.9|41697.9|41713.9|41693.9|1
1721783000000|2024-07-24 01:03:20|41718.9|41698.9|41717.9|41697.9|41718.9|41698.9|41717.9|41697.9|0
1721783010000|2024-07-24 01:03:30|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|0
1721783020000|2024-07-24 01:03:40|41713.9|41693.9|41716.8|41696.8|41716.8|41696.8|41713.9|41693.9|2
1721783030000|2024-07-24 01:03:50|41715.4|41695.4|41712.9|41692.9|41715.4|41695.4|41712.9|41692.9|0
1721783040000|2024-07-24 01:04:00|41715.4|41695.4|41718.9|41698.9|41718.9|41698.9|41715.4|41695.4|1
1721783050000|2024-07-24 01:04:10|41717.9|41697.9|41712.9|41692.9|41717.9|41697.9|41712.9|41692.9|1
1721783060000|2024-07-24 01:04:20|41713.9|41693.9|41713.9|41693.9|41713.9|41693.9|41710|41690|1
1721783070000|2024-07-24 01:04:30|41716.4|41696.4|41713.9|41693.9|41717.9|41697.9|41713.9|41693.9|2
1721783080000|2024-07-24 01:04:40|41712.9|41692.9|41712.9|41692.9|41715.8|41695.8|41712.9|41692.9|0
1721783090000|2024-07-24 01:04:50|41714.3|41694.3|41719.3|41699.3|41719.3|41699.3|41714.3|41694.3|1
1721783100000|2024-07-24 01:05:00|41720.4|41700.4|41713.9|41693.9|41721.8|41701.8|41711.4|41691.4|8
1721783110000|2024-07-24 01:05:10|41712.9|41692.9|41707.9|41687.9|41712.9|41692.9|41707.9|41687.9|2
1721783120000|2024-07-24 01:05:20|41708.9|41688.9|41707.9|41687.9|41711.4|41691.4|41707.9|41687.9|2
1721783130000|2024-07-24 01:05:30|41706.4|41686.4|41706.4|41686.4|41706.4|41686.4|41705|41685|4
1721783140000|2024-07-24 01:05:40|41705|41685|41702.9|41682.9|41705|41685|41702.9|41682.9|0
1721783150000|2024-07-24 01:05:50|41703.9|41683.9|41706.8|41686.8|41706.8|41686.8|41701.4|41681.4|1
1721783160000|2024-07-24 01:06:00|41703.9|41683.9|41707.9|41687.9|41707.9|41687.9|41702.9|41682.9|0
1721783170000|2024-07-24 01:06:10|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|0
1721783180000|2024-07-24 01:06:20|41707.9|41687.9|41713.9|41693.9|41713.9|41693.9|41707.9|41687.9|3
1721783190000|2024-07-24 01:06:30|41711.4|41691.4|41711.4|41691.4|41711.4|41691.4|41711.4|41691.4|2
1721783200000|2024-07-24 01:06:40|41712.5|41692.5|41713.9|41693.9|41713.9|41693.9|41710.4|41690.4|0
1721783210000|2024-07-24 01:06:50|41712.9|41692.9|41704|41684|41712.9|41692.9|41704|41684|5
1721783220000|2024-07-24 01:07:00|41702.9|41682.9|41699|41679|41702.9|41682.9|41699|41679|7
1721783230000|2024-07-24 01:07:10|41700.4|41680.4|41699|41679|41700.4|41680.4|41697.9|41677.9|0
1721783240000|2024-07-24 01:07:20|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|0
1721783250000|2024-07-24 01:07:30|41696.5|41676.5|41689|41669|41696.5|41676.5|41689|41669|14
1721783260000|2024-07-24 01:07:40|41687.9|41667.9|41687.5|41667.5|41690|41670|41687.5|41667.5|4
1721783270000|2024-07-24 01:07:50|41689|41669|41690|41670|41690|41670|41689|41669|0
1721783280000|2024-07-24 01:08:00|41687.5|41667.5|41696.5|41676.5|41696.5|41676.5|41687.5|41667.5|4
1721783290000|2024-07-24 01:08:10|41699|41679|41696.5|41676.5|41699|41679|41696.5|41676.5|1
1721783300000|2024-07-24 01:08:20|41695.4|41675.4|41697.5|41677.5|41697.5|41677.5|41694|41674|1
1721783310000|2024-07-24 01:08:30|41699|41679|41701.5|41681.5|41701.5|41681.5|41699|41679|0
1721783320000|2024-07-24 01:08:40|41702.5|41682.5|41694.6|41674.6|41702.5|41682.5|41694.6|41674.6|0
1721783330000|2024-07-24 01:08:50|41696.1|41676.1|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|0
1721783340000|2024-07-24 01:09:00|41694|41674|41697.5|41677.5|41697.5|41677.5|41692.5|41672.5|3
1721783350000|2024-07-24 01:09:10|41699|41679|41695|41675|41699|41679|41695|41675|0
1721783360000|2024-07-24 01:09:20|41699|41679|41697.5|41677.5|41699|41679|41695|41675|0
1721783370000|2024-07-24 01:09:30|41696.1|41676.1|41696.1|41676.1|41699|41679|41696.1|41676.1|0
1721783380000|2024-07-24 01:09:40|41695|41675|41690|41670|41695|41675|41690|41670|1
1721783390000|2024-07-24 01:09:50|41688.6|41668.6|41682.5|41662.5|41688.6|41668.6|41680|41660|3
1721783400000|2024-07-24 01:10:00|41681.1|41661.1|41681.1|41661.1|41685|41665|41681.1|41661.1|3
1721783410000|2024-07-24 01:10:10|41680|41660|41677.5|41657.5|41680|41660|41677.5|41657.5|1
1721783420000|2024-07-24 01:10:20|41676.1|41656.1|41671.1|41651.1|41676.1|41656.1|41671.1|41651.1|2
1721783430000|2024-07-24 01:10:30|41672.5|41652.5|41671.1|41651.1|41675|41655|41671.1|41651.1|0
1721783440000|2024-07-24 01:10:40|41672.5|41652.5|41678.6|41658.6|41678.6|41658.6|41672.5|41652.5|4
1721783450000|2024-07-24 01:10:50|41680|41660|41686.1|41666.1|41687.5|41667.5|41678.6|41658.6|6
1721783460000|2024-07-24 01:11:00|41689|41669|41687.5|41667.5|41690|41670|41685|41665|3
1721783470000|2024-07-24 01:11:10|41686.1|41666.1|41685|41665|41687.5|41667.5|41685|41665|0
1721783480000|2024-07-24 01:11:20|41684|41664|41685|41665|41686.1|41666.1|41684|41664|1
1721783490000|2024-07-24 01:11:30|41684|41664|41691.1|41671.1|41691.1|41671.1|41684|41664|2
1721783500000|2024-07-24 01:11:40|41696.1|41676.1|41697.5|41677.5|41697.5|41677.5|41696.1|41676.1|1
1721783510000|2024-07-24 01:11:50|41698.6|41678.6|41700.7|41680.7|41702.2|41682.2|41698.6|41678.6|2
1721783520000|2024-07-24 01:12:00|41701.8|41681.8|41703.2|41683.2|41704.7|41684.7|41699.7|41679.7|8
1721783530000|2024-07-24 01:12:10|41701.8|41681.8|41703.6|41683.6|41704.7|41684.7|41701.8|41681.8|13
1721783540000|2024-07-24 01:12:20|41702.5|41682.5|41701.1|41681.1|41702.5|41682.5|41701.1|41681.1|1
1721783550000|2024-07-24 01:12:30|41698.2|41678.2|41694.7|41674.7|41698.2|41678.2|41693.6|41673.6|3
1721783560000|2024-07-24 01:12:40|41695.7|41675.7|41694.7|41674.7|41695.7|41675.7|41694.7|41674.7|2
1721783570000|2024-07-24 01:12:50|41696.8|41676.8|41689.7|41669.7|41696.8|41676.8|41689.7|41669.7|3
1721783580000|2024-07-24 01:13:00|41691.1|41671.1|41696.1|41676.1|41696.1|41676.1|41691.1|41671.1|4
1721783590000|2024-07-24 01:13:10|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|0
1721783600000|2024-07-24 01:13:20|41696.1|41676.1|41693.6|41673.6|41696.1|41676.1|41693.6|41673.6|1
1721783610000|2024-07-24 01:13:30|41692.5|41672.5|41691.1|41671.1|41692.5|41672.5|41688.6|41668.6|4
1721783620000|2024-07-24 01:13:40|41692.5|41672.5|41696.1|41676.1|41696.1|41676.1|41692.5|41672.5|0
1721783630000|2024-07-24 01:13:50|41697.5|41677.5|41696.1|41676.1|41697.5|41677.5|41696.1|41676.1|2
1721783640000|2024-07-24 01:14:00|41692.5|41672.5|41686.1|41666.1|41692.5|41672.5|41685|41665|4
1721783650000|2024-07-24 01:14:10|41683.6|41663.6|41690|41670|41690|41670|41683.6|41663.6|3
1721783660000|2024-07-24 01:14:20|41691.1|41671.1|41693.6|41673.6|41693.6|41673.6|41691.1|41671.1|2
1721783680000|2024-07-24 01:14:40|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|1
1721783690000|2024-07-24 01:14:50|41691.5|41671.5|41691.5|41671.5|41692.5|41672.5|41691.5|41671.5|0
1721783700000|2024-07-24 01:15:00|41692.5|41672.5|41672.2|41652.2|41692.5|41672.5|41670.7|41650.7|13
1721783710000|2024-07-24 01:15:10|41673.6|41653.6|41670|41650|41674.7|41654.7|41670|41650|4
1721783720000|2024-07-24 01:15:20|41671.1|41651.1|41672.2|41652.2|41672.5|41652.5|41668.6|41648.6|4
1721783730000|2024-07-24 01:15:30|41673.6|41653.6|41661.8|41641.8|41673.6|41653.6|41660.7|41640.7|18
1721783740000|2024-07-24 01:15:40|41660.7|41640.7|41654|41634|41664.7|41644.7|41654|41634|7
1721783750000|2024-07-24 01:15:50|41655|41635|41657.2|41637.2|41658.6|41638.6|41653.6|41633.6|22
1721783760000|2024-07-24 01:16:00|41658.6|41638.6|41659.7|41639.7|41660.7|41640.7|41658.2|41638.2|0
1721783770000|2024-07-24 01:16:10|41660.7|41640.7|41663.2|41643.2|41664.7|41644.7|41657.2|41637.2|5
1721783780000|2024-07-24 01:16:20|41659.7|41639.7|41657.2|41637.2|41660.7|41640.7|41657.2|41637.2|7
1721783790000|2024-07-24 01:16:30|41656.1|41636.1|41654.7|41634.7|41656.1|41636.1|41654.7|41634.7|5
1721783800000|2024-07-24 01:16:40|41652.2|41632.2|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|10
1721783810000|2024-07-24 01:16:50|||||||||4
1721783820000|2024-07-24 01:17:00|41653.2|41633.2|41652.2|41632.2|41653.2|41633.2|41651.1|41631.1|0
1721783830000|2024-07-24 01:17:10|41653.2|41633.2|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|7
1721783840000|2024-07-24 01:17:20|41656.8|41636.8|41657.2|41637.2|41658.2|41638.2|41656.8|41636.8|1
1721783850000|2024-07-24 01:17:30|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|2
1721783860000|2024-07-24 01:17:40|41655.7|41635.7|41654.7|41634.7|41655.7|41635.7|41654.7|41634.7|0
1721783870000|2024-07-24 01:17:50|41653.2|41633.2|41651.1|41631.1|41653.2|41633.2|41651.1|41631.1|2
1721783880000|2024-07-24 01:18:00|41650.1|41630.1|41651.1|41631.1|41651.1|41631.1|41647.2|41627.2|21
1721783890000|2024-07-24 01:18:10|41652.6|41632.6|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|8
1721783900000|2024-07-24 01:18:20|41656.1|41636.1|41656.1|41636.1|41656.1|41636.1|41656.1|41636.1|1
1721783910000|2024-07-24 01:18:30|41658.6|41638.6|41662.2|41642.2|41662.2|41642.2|41658.6|41638.6|4
1721783920000|2024-07-24 01:18:40|41660.7|41640.7|41663.2|41643.2|41663.2|41643.2|41659.7|41639.7|0
1721783930000|2024-07-24 01:18:50|41662.2|41642.2|41654.7|41634.7|41663.2|41643.2|41654.7|41634.7|0
1721783940000|2024-07-24 01:19:00|41653.2|41633.2|41649.7|41629.7|41654.7|41634.7|41649.7|41629.7|4
1721783950000|2024-07-24 01:19:10|41648.2|41628.2|41646.1|41626.1|41648.2|41628.2|41644.7|41624.7|1
1721783960000|2024-07-24 01:19:20|41644.7|41624.7|41646.1|41626.1|41646.1|41626.1|41644.7|41624.7|0
1721783970000|2024-07-24 01:19:30|41647.2|41627.2|41639.7|41619.7|41648.3|41628.3|41639.7|41619.7|12
1721783980000|2024-07-24 01:19:40|41640.8|41620.8|41650.1|41630.1|41650.1|41630.1|41640.8|41620.8|8
1721783990000|2024-07-24 01:19:50|41647.2|41627.2|41651.1|41631.1|41652.6|41632.6|41646.1|41626.1|0
1721784000000|2024-07-24 01:20:00|41649.7|41629.7|41645.8|41625.8|41653.3|41633.3|41645.8|41625.8|1
1721784010000|2024-07-24 01:20:10|41647.2|41627.2|41638.6|41618.6|41647.2|41627.2|41638.6|41618.6|2
1721784020000|2024-07-24 01:20:20|41637.6|41617.6|41632.2|41612.2|41637.6|41617.6|41630.8|41610.8|4
1721784030000|2024-07-24 01:20:30|41630.8|41610.8|41631.1|41611.1|41632.2|41612.2|41628.3|41608.3|3
1721784040000|2024-07-24 01:20:40|41629.7|41609.7|41631.1|41611.1|41631.1|41611.1|41629.7|41609.7|0
1721784050000|2024-07-24 01:20:50|41629.7|41609.7|41632.2|41612.2|41632.2|41612.2|41629.7|41609.7|2
1721784060000|2024-07-24 01:21:00|41633.6|41613.6|41638.6|41618.6|41638.6|41618.6|41633.6|41613.6|6
1721784070000|2024-07-24 01:21:10|41639.7|41619.7|41647.6|41627.6|41647.6|41627.6|41639.7|41619.7|2
1721784080000|2024-07-24 01:21:20|41644.7|41624.7|41639.7|41619.7|41645.1|41625.1|41639.7|41619.7|2
1721784090000|2024-07-24 01:21:30|41638.3|41618.3|41638.6|41618.6|41638.6|41618.6|41637.2|41617.2|1
1721784100000|2024-07-24 01:21:40|41640.1|41620.1|41642.2|41622.2|41642.2|41622.2|41640.1|41620.1|1
1721784110000|2024-07-24 01:21:50|41641.1|41621.1|41642.2|41622.2|41642.2|41622.2|41641.1|41621.1|0
1721784120000|2024-07-24 01:22:00|41643.6|41623.6|41646.1|41626.1|41646.1|41626.1|41643.6|41623.6|2
1721784130000|2024-07-24 01:22:10|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41644|41624|3
1721784140000|2024-07-24 01:22:20|41644|41624|41640.1|41620.1|41644|41624|41640.1|41620.1|1
1721784150000|2024-07-24 01:22:30|41638.6|41618.6|41632.6|41612.6|41638.6|41618.6|41631.1|41611.1|2
1721784160000|2024-07-24 01:22:40|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|0
1721784170000|2024-07-24 01:22:50|41628.3|41608.3|41625.1|41605.1|41628.3|41608.3|41625.1|41605.1|0
1721784180000|2024-07-24 01:23:00|41626.1|41606.1|41628.6|41608.6|41628.6|41608.6|41626.1|41606.1|7
1721784190000|2024-07-24 01:23:10|41630.1|41610.1|41626.1|41606.1|41631.1|41611.1|41626.1|41606.1|5
1721784200000|2024-07-24 01:23:20|41624.7|41604.7|41622.2|41602.2|41624.7|41604.7|41622.2|41602.2|0
1721784210000|2024-07-24 01:23:30|41623.6|41603.6|41624.7|41604.7|41626.1|41606.1|41623.6|41603.6|0
1721784220000|2024-07-24 01:23:40|41621.1|41601.1|41616.1|41596.1|41621.1|41601.1|41614.7|41594.7|15
1721784230000|2024-07-24 01:23:50|41614.7|41594.7|41613.6|41593.6|41616.1|41596.1|41613.6|41593.6|6
1721784240000|2024-07-24 01:24:00|41616.1|41596.1|41615.1|41595.1|41616.1|41596.1|41611.1|41591.1|0
1721784250000|2024-07-24 01:24:10|41616.1|41596.1|41618.6|41598.6|41618.6|41598.6|41616.1|41596.1|3
1721784260000|2024-07-24 01:24:20|41616.1|41596.1|41618.6|41598.6|41618.6|41598.6|41616.1|41596.1|0
1721784270000|2024-07-24 01:24:30|41616.1|41596.1|41621.1|41601.1|41621.1|41601.1|41616.1|41596.1|2
1721784290000|2024-07-24 01:24:50|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41620.1|41600.1|0
1721784300000|2024-07-24 01:25:00|41624|41604|41630.1|41610.1|41630.1|41610.1|41624|41604|8
1721784310000|2024-07-24 01:25:10|41631.5|41611.5|41628|41608|41632.6|41612.6|41628|41608|5
1721784320000|2024-07-24 01:25:20|41626.5|41606.5|41619|41599|41626.5|41606.5|41619|41599|2
1721784330000|2024-07-24 01:25:30|||||||||3
1721784340000|2024-07-24 01:25:40|41620.1|41600.1|41622.2|41602.2|41622.2|41602.2|41620.1|41600.1|1
1721784350000|2024-07-24 01:25:50|41622.6|41602.6|41625.1|41605.1|41625.1|41605.1|41622.6|41602.6|0
1721784360000|2024-07-24 01:26:00|41626.1|41606.1|41630.5|41610.5|41630.5|41610.5|41625.1|41605.1|0
1721784370000|2024-07-24 01:26:10|41633|41613|41634|41614|41635.5|41615.5|41633|41613|0
1721784380000|2024-07-24 01:26:20|41635.5|41615.5|41634|41614|41637.6|41617.6|41634|41614|2
1721784390000|2024-07-24 01:26:30|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|1
1721784400000|2024-07-24 01:26:40|41630.1|41610.1|41629|41609|41630.1|41610.1|41629|41609|1
1721784410000|2024-07-24 01:26:50|41627.6|41607.6|41626.5|41606.5|41627.6|41607.6|41626.5|41606.5|1
1721784420000|2024-07-24 01:27:00|41625.5|41605.5|41614|41594|41625.5|41605.5|41614|41594|8
1721784430000|2024-07-24 01:27:10|41611.5|41591.5|41614|41594|41614|41594|41611.5|41591.5|2
1721784440000|2024-07-24 01:27:20|41613|41593|41613|41593|41613|41593|41613|41593|0
1721784450000|2024-07-24 01:27:30|41611.5|41591.5|41600.5|41580.5|41611.5|41591.5|41600.5|41580.5|3
1721784460000|2024-07-24 01:27:40|41595.1|41575.1|41590.1|41570.1|41596.9|41576.9|41589|41569|9
1721784470000|2024-07-24 01:27:50|41588.7|41568.7|41586.5|41566.5|41590.1|41570.1|41586.5|41566.5|1
1721784480000|2024-07-24 01:28:00|41585.1|41565.1|41594.7|41574.7|41594.7|41574.7|41584|41564|7
1721784490000|2024-07-24 01:28:10|41593.7|41573.7|41592.6|41572.6|41593.7|41573.7|41586.2|41566.2|8
1721784500000|2024-07-24 01:28:20|41593.3|41573.3|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|0
1721784510000|2024-07-24 01:28:30|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41589.7|41569.7|4
1721784520000|2024-07-24 01:28:40|41592.2|41572.2|41584.7|41564.7|41592.2|41572.2|41584.7|41564.7|11
1721784530000|2024-07-24 01:28:50|41583.7|41563.7|41586.2|41566.2|41587.2|41567.2|41583.3|41563.3|6
1721784540000|2024-07-24 01:29:00|41588.7|41568.7|41589.7|41569.7|41589.7|41569.7|41588.7|41568.7|1
1721784550000|2024-07-24 01:29:10|41591.2|41571.2|41597.2|41577.2|41597.2|41577.2|41591.2|41571.2|6
1721784560000|2024-07-24 01:29:20|41594.7|41574.7|41598.3|41578.3|41599.4|41579.4|41594.7|41574.7|30
1721784570000|2024-07-24 01:29:30|41599.7|41579.7|41598.3|41578.3|41599.7|41579.7|41598.3|41578.3|1
1721784580000|2024-07-24 01:29:40|41596.9|41576.9|41598.3|41578.3|41598.3|41578.3|41595.8|41575.8|4
1721784590000|2024-07-24 01:29:50|41595.8|41575.8|41598.3|41578.3|41598.3|41578.3|41594.7|41574.7|2
1721784600000|2024-07-24 01:30:00|41596.9|41576.9|41593.7|41573.7|41598.3|41578.3|41591.2|41571.2|5
1721784610000|2024-07-24 01:30:10|41592.2|41572.2|41594.7|41574.7|41594.7|41574.7|41591.2|41571.2|0
1721784620000|2024-07-24 01:30:20|41596.2|41576.2|41594.7|41574.7|41598.3|41578.3|41594.7|41574.7|9
1721784630000|2024-07-24 01:30:30|41597.2|41577.2|41593.7|41573.7|41598.3|41578.3|41593.3|41573.3|3
1721784640000|2024-07-24 01:30:40|41592.2|41572.2|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|5
1721784650000|2024-07-24 01:30:50|41592.6|41572.6|41597.2|41577.2|41599|41579|41592.6|41572.6|7
1721784660000|2024-07-24 01:31:00|41598.3|41578.3|41596.2|41576.2|41599|41579|41596.2|41576.2|7
1721784670000|2024-07-24 01:31:10|41594.7|41574.7|41594.7|41574.7|41596.2|41576.2|41594.7|41574.7|0
1721784680000|2024-07-24 01:31:20|41593.7|41573.7|41598.3|41578.3|41598.3|41578.3|41593.7|41573.7|4
1721784690000|2024-07-24 01:31:30|41597.2|41577.2|41597.2|41577.2|41598.7|41578.7|41596.2|41576.2|5
1721784700000|2024-07-24 01:31:40|41596.2|41576.2|41609.7|41589.7|41609.7|41589.7|41596.2|41576.2|16
1721784710000|2024-07-24 01:31:50|41613.3|41593.3|41616.2|41596.2|41616.2|41596.2|41612.6|41592.6|0
1721784720000|2024-07-24 01:32:00|41614.7|41594.7|41618.7|41598.7|41618.7|41598.7|41611.2|41591.2|10
1721784730000|2024-07-24 01:32:10|41620.1|41600.1|41623.7|41603.7|41623.7|41603.7|41618.7|41598.7|3
1721784740000|2024-07-24 01:32:20|41625.1|41605.1|41636.2|41616.2|41636.2|41616.2|41625.1|41605.1|7
1721784750000|2024-07-24 01:32:30|41637.2|41617.2|41636.2|41616.2|41639.7|41619.7|41636.2|41616.2|1
1721784760000|2024-07-24 01:32:40|41635.1|41615.1|41635.1|41615.1|41636.5|41616.5|41632.6|41612.6|9
1721784770000|2024-07-24 01:32:50|41636.5|41616.5|41639|41619|41639|41619|41635.1|41615.1|0
1721784780000|2024-07-24 01:33:00|41640.1|41620.1|41633.7|41613.7|41643|41623|41633.7|41613.7|0
1721784790000|2024-07-24 01:33:10|41635.1|41615.1|41632.6|41612.6|41635.1|41615.1|41632.2|41612.2|5
1721784800000|2024-07-24 01:33:20|41631.2|41611.2|41636.2|41616.2|41636.2|41616.2|41631.2|41611.2|4
1721784810000|2024-07-24 01:33:30|41637.6|41617.6|41642.6|41622.6|41642.6|41622.6|41637.6|41617.6|1
1721784820000|2024-07-24 01:33:40|41640.1|41620.1|41636.2|41616.2|41640.1|41620.1|41636.2|41616.2|2
1721784830000|2024-07-24 01:33:50|41635.1|41615.1|41634.1|41614.1|41635.1|41615.1|41630.1|41610.1|0
1721784840000|2024-07-24 01:34:00|41630.1|41610.1|41642.6|41622.6|41642.6|41622.6|41630.1|41610.1|1
1721784850000|2024-07-24 01:34:10|41647.6|41627.6|41661.6|41641.6|41661.6|41641.6|41647.6|41627.6|10
1721784860000|2024-07-24 01:34:20|41662.6|41642.6|41672.6|41652.6|41673|41653|41662.6|41642.6|8
1721784870000|2024-07-24 01:34:30|41671.6|41651.6|41673|41653|41673|41653|41669.1|41649.1|2
1721784880000|2024-07-24 01:34:40|41674.1|41654.1|41675.5|41655.5|41675.5|41655.5|41674.1|41654.1|1
1721784890000|2024-07-24 01:34:50|41676.6|41656.6|41696.9|41676.9|41696.9|41676.9|41676.6|41656.6|21
1721784900000|2024-07-24 01:35:00|41695.5|41675.5|41713|41693|41715.5|41695.5|41695.5|41675.5|16
1721784910000|2024-07-24 01:35:10|41711.9|41691.9|41715.5|41695.5|41715.5|41695.5|41709.1|41689.1|10
1721784920000|2024-07-24 01:35:20|41714.1|41694.1|41709.1|41689.1|41714.1|41694.1|41706.6|41686.6|8
1721784930000|2024-07-24 01:35:30|41708|41688|41711.6|41691.6|41711.6|41691.6|41708|41688|0
1721784940000|2024-07-24 01:35:40|41712.6|41692.6|41716.6|41696.6|41716.6|41696.6|41711.6|41691.6|2
1721784950000|2024-07-24 01:35:50|41715.5|41695.5|41718|41698|41720.5|41700.5|41715.5|41695.5|3
1721784960000|2024-07-24 01:36:00|41719.1|41699.1|41719.1|41699.1|41720.5|41700.5|41718|41698|2
1721784970000|2024-07-24 01:36:10|41718|41698|41718|41698|41718|41698|41713|41693|4
1721784980000|2024-07-24 01:36:20|41716.6|41696.6|41718|41698|41718|41698|41715.5|41695.5|3
1721784990000|2024-07-24 01:36:30|41716.6|41696.6|41716.9|41696.9|41718|41698|41713|41693|3
1721785000000|2024-07-24 01:36:40|41715.1|41695.1|41725.5|41705.5|41725.5|41705.5|41714.1|41694.1|21
1721785010000|2024-07-24 01:36:50|||||||||1
1721785020000|2024-07-24 01:37:00|41724.4|41704.4|41714.1|41694.1|41724.4|41704.4|41711.9|41691.9|14
1721785030000|2024-07-24 01:37:10|41715.5|41695.5|41716.9|41696.9|41716.9|41696.9|41710.1|41690.1|5
1721785040000|2024-07-24 01:37:20|41718|41698|41728|41708|41728|41708|41716.9|41696.9|2
1721785050000|2024-07-24 01:37:30|41729.4|41709.4|41740.5|41720.5|41740.5|41720.5|41729.4|41709.4|13
1721785060000|2024-07-24 01:37:40|41745.5|41725.5|41745.5|41725.5|41754.4|41734.4|41745.5|41725.5|17
1721785070000|2024-07-24 01:37:50|41746.6|41726.6|41745.5|41725.5|41749.1|41729.1|41745.5|41725.5|1
1721785080000|2024-07-24 01:38:00|41744.4|41724.4|41745.5|41725.5|41745.5|41725.5|41738|41718|5
1721785090000|2024-07-24 01:38:10|41744.4|41724.4|41748|41728|41748|41728|41743|41723|14
1721785100000|2024-07-24 01:38:20|41746.9|41726.9|41746.9|41726.9|41750.5|41730.5|41746.9|41726.9|3
1721785110000|2024-07-24 01:38:30|41749.4|41729.4|41744.1|41724.1|41750.5|41730.5|41744.1|41724.1|2
1721785120000|2024-07-24 01:38:40|41745.5|41725.5|41738|41718|41745.5|41725.5|41738|41718|2
1721785130000|2024-07-24 01:38:50|41739.1|41719.1|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|3
1721785140000|2024-07-24 01:39:00|41739.1|41719.1|41744.4|41724.4|41746.9|41726.9|41739.1|41719.1|37
1721785150000|2024-07-24 01:39:10|41745.9|41725.9|41739.1|41719.1|41746.9|41726.9|41739.1|41719.1|2
1721785160000|2024-07-24 01:39:20|41738|41718|41736.6|41716.6|41738|41718|41736.6|41716.6|2
1721785170000|2024-07-24 01:39:30|41735.5|41715.5|41728|41708|41735.5|41715.5|41728|41708|3
1721785180000|2024-07-24 01:39:40|41729.1|41709.1|41736.9|41716.9|41736.9|41716.9|41729.1|41709.1|2
1721785190000|2024-07-24 01:39:50|41738|41718|41741.6|41721.6|41741.6|41721.6|41738|41718|0
1721785200000|2024-07-24 01:40:00|41742.6|41722.6|41738|41718|41745.5|41725.5|41738|41718|9
1721785210000|2024-07-24 01:40:10|41735.1|41715.1|41731.6|41711.6|41735.1|41715.1|41729.1|41709.1|5
1721785220000|2024-07-24 01:40:20|41730.5|41710.5|41728|41708|41730.5|41710.5|41728|41708|1
1721785230000|2024-07-24 01:40:30|41729.1|41709.1|41730.5|41710.5|41730.5|41710.5|41728|41708|0
1721785240000|2024-07-24 01:40:40|41731.9|41711.9|41730.5|41710.5|41733|41713|41730.5|41710.5|1
1721785250000|2024-07-24 01:40:50|41728|41708|41728|41708|41728|41708|41728|41708|1
1721785260000|2024-07-24 01:41:00|41726.9|41706.9|41709.1|41689.1|41728|41708|41709.1|41689.1|2
1721785270000|2024-07-24 01:41:10|41708|41688|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|3
1721785280000|2024-07-24 01:41:20|41708|41688|41712|41692|41712|41692|41708|41688|1
1721785290000|2024-07-24 01:41:30|41709.5|41689.5|41703|41683|41709.5|41689.5|41703|41683|0
1721785300000|2024-07-24 01:41:40|41702|41682|41693|41673|41702|41682|41692|41672|2
1721785310000|2024-07-24 01:41:50|41692|41672|41688|41668|41692|41672|41688|41668|4
1721785320000|2024-07-24 01:42:00|41686.6|41666.6|41677|41657|41686.6|41666.6|41677|41657|2
1721785330000|2024-07-24 01:42:10|41675.9|41655.9|41671.6|41651.6|41675.9|41655.9|41670.5|41650.5|1
1721785340000|2024-07-24 01:42:20|41670.5|41650.5|41668|41648|41670.5|41650.5|41668|41648|5
1721785350000|2024-07-24 01:42:30|41665.5|41645.5|41658|41638|41665.5|41645.5|41658|41638|1
1721785360000|2024-07-24 01:42:40|41659.1|41639.1|41660.1|41640.1|41660.1|41640.1|41658|41638|1
1721785370000|2024-07-24 01:42:50|41659.1|41639.1|41665.1|41645.1|41666.2|41646.2|41659.1|41639.1|6
1721785380000|2024-07-24 01:43:00|41662.3|41642.3|41660.1|41640.1|41665.1|41645.1|41660.1|41640.1|6
1721785390000|2024-07-24 01:43:10|41661.6|41641.6|41674.1|41654.1|41678|41658|41661.6|41641.6|5
1721785400000|2024-07-24 01:43:20|41675.5|41655.5|41678|41658|41678|41658|41675.5|41655.5|0
1721785410000|2024-07-24 01:43:30|41677|41657|41675.5|41655.5|41677|41657|41674.1|41654.1|2
1721785420000|2024-07-24 01:43:40|41674.1|41654.1|41674.1|41654.1|41677|41657|41673|41653|0
1721785440000|2024-07-24 01:44:00|41675.5|41655.5|41673|41653|41676.6|41656.6|41673|41653|5
1721785450000|2024-07-24 01:44:10|41674.1|41654.1|41674.1|41654.1|41675.5|41655.5|41674.1|41654.1|0
1721785460000|2024-07-24 01:44:20|41675.2|41655.2|41680.5|41660.5|41680.5|41660.5|41675.2|41655.2|2
1721785470000|2024-07-24 01:44:30|41682|41662|41679.1|41659.1|41683|41663|41675.2|41655.2|1
1721785480000|2024-07-24 01:44:40|41677.7|41657.7|41679.1|41659.1|41679.1|41659.1|41675.2|41655.2|0
1721785490000|2024-07-24 01:44:50|41680.5|41660.5|41683|41663|41683|41663|41679.1|41659.1|5
1721785500000|2024-07-24 01:45:00|41685.2|41665.2|41679.1|41659.1|41686.2|41666.2|41679.1|41659.1|1
1721785510000|2024-07-24 01:45:10|41678|41658|41678|41658|41679.1|41659.1|41678|41658|1
1721785520000|2024-07-24 01:45:20|41675.2|41655.2|41678|41658|41678|41658|41674.1|41654.1|0
1721785530000|2024-07-24 01:45:30|41675.2|41655.2|41674.1|41654.1|41676.6|41656.6|41674.1|41654.1|1
1721785540000|2024-07-24 01:45:40|41672.7|41652.7|41668.7|41648.7|41672.7|41652.7|41667.3|41647.3|1
1721785550000|2024-07-24 01:45:50|41667.3|41647.3|41672.7|41652.7|41675.2|41655.2|41665.2|41645.2|6
1721785560000|2024-07-24 01:46:00|41671.6|41651.6|41677.7|41657.7|41680.2|41660.2|41671.6|41651.6|4
1721785570000|2024-07-24 01:46:10|41678.7|41658.7|41683.7|41663.7|41683.7|41663.7|41678.7|41658.7|4
1721785580000|2024-07-24 01:46:20|41685.2|41665.2|41687.7|41667.7|41690.2|41670.2|41684.1|41664.1|1
1721785590000|2024-07-24 01:46:30|41689.1|41669.1|41687.7|41667.7|41691.2|41671.2|41686.2|41666.2|0
1721785600000|2024-07-24 01:46:40|41690.2|41670.2|41690.2|41670.2|41691.2|41671.2|41686.2|41666.2|0
1721785610000|2024-07-24 01:46:50|41689.1|41669.1|41686.2|41666.2|41691.2|41671.2|41686.2|41666.2|1
1721785620000|2024-07-24 01:47:00|41689.1|41669.1|41693.7|41673.7|41693.7|41673.7|41689.1|41669.1|1
1721785630000|2024-07-24 01:47:10|41695.2|41675.2|41697.7|41677.7|41697.7|41677.7|41695.2|41675.2|2
1721785640000|2024-07-24 01:47:20|41696.2|41676.2|41691.2|41671.2|41697.7|41677.7|41691.2|41671.2|0
1721785650000|2024-07-24 01:47:30|41689.8|41669.8|41687.7|41667.7|41691.2|41671.2|41686.2|41666.2|1
1721785660000|2024-07-24 01:47:40|41690.2|41670.2|41691.2|41671.2|41691.2|41671.2|41689.8|41669.8|0
1721785670000|2024-07-24 01:47:50|41690.2|41670.2|41691.2|41671.2|41691.2|41671.2|41690.2|41670.2|0
1721785680000|2024-07-24 01:48:00|41694.1|41674.1|41696.2|41676.2|41701.2|41681.2|41694.1|41674.1|4
1721785690000|2024-07-24 01:48:10|41695.2|41675.2|41686.2|41666.2|41695.2|41675.2|41686.2|41666.2|1
1721785700000|2024-07-24 01:48:20|41689.1|41669.1|41686.2|41666.2|41691.2|41671.2|41686.2|41666.2|0
1721785710000|2024-07-24 01:48:30|41687.7|41667.7|41686.2|41666.2|41687.7|41667.7|41686.2|41666.2|1
1721785720000|2024-07-24 01:48:40|41685.2|41665.2|41681.2|41661.2|41685.2|41665.2|41681.2|41661.2|1
1721785730000|2024-07-24 01:48:50|41682.7|41662.7|41681.2|41661.2|41682.7|41662.7|41681.2|41661.2|2
1721785740000|2024-07-24 01:49:00|41682.7|41662.7|41681.2|41661.2|41682.7|41662.7|41681.2|41661.2|2
1721785750000|2024-07-24 01:49:10|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41678.7|41658.7|6
1721785760000|2024-07-24 01:49:20|41681.2|41661.2|41688.7|41668.7|41688.7|41668.7|41681.2|41661.2|1
1721785770000|2024-07-24 01:49:30|41687.7|41667.7|41686.2|41666.2|41691.2|41671.2|41686.2|41666.2|2
1721785780000|2024-07-24 01:49:40|41684.8|41664.8|41681.2|41661.2|41686.2|41666.2|41681.2|41661.2|0
1721785790000|2024-07-24 01:49:50|41683.7|41663.7|41691.2|41671.2|41692.7|41672.7|41683.7|41663.7|7
1721785800000|2024-07-24 01:50:00|41692.7|41672.7|41697.7|41677.7|41697.7|41677.7|41692.7|41672.7|2
1721785810000|2024-07-24 01:50:10|41699.1|41679.1|41705.2|41685.2|41705.2|41685.2|41699.1|41679.1|0
1721785820000|2024-07-24 01:50:20|41707.7|41687.7|41708.7|41688.7|41708.7|41688.7|41706.2|41686.2|1
1721785830000|2024-07-24 01:50:30|41709.8|41689.8|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|1
1721785840000|2024-07-24 01:50:40|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|0
1721785850000|2024-07-24 01:50:50|41711.6|41691.6|41716.2|41696.2|41716.2|41696.2|41710.2|41690.2|0
1721785860000|2024-07-24 01:51:00|41718.7|41698.7|41714.8|41694.8|41718.7|41698.7|41714.8|41694.8|2
1721785870000|2024-07-24 01:51:10|41716.2|41696.2|41710.2|41690.2|41716.2|41696.2|41710.2|41690.2|2
1721785880000|2024-07-24 01:51:20|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|2
1721785890000|2024-07-24 01:51:30|41707.3|41687.3|41706.2|41686.2|41707.3|41687.3|41703.7|41683.7|0
1721785900000|2024-07-24 01:51:40|41704.8|41684.8|41701.2|41681.2|41704.8|41684.8|41701.2|41681.2|2
1721785910000|2024-07-24 01:51:50|41698.7|41678.7|41703.7|41683.7|41703.7|41683.7|41697.7|41677.7|2
1721785920000|2024-07-24 01:52:00|41705.2|41685.2|41706.6|41686.6|41706.6|41686.6|41702.7|41682.7|0
1721785930000|2024-07-24 01:52:10|41708.1|41688.1|41704.1|41684.1|41708.1|41688.1|41704.1|41684.1|3
1721785940000|2024-07-24 01:52:20|41702.7|41682.7|41702.7|41682.7|41706.2|41686.2|41702.7|41682.7|1
1721785950000|2024-07-24 01:52:30|41704.1|41684.1|41706.2|41686.2|41707.7|41687.7|41704.1|41684.1|0
1721785960000|2024-07-24 01:52:40|41702.7|41682.7|41707.7|41687.7|41707.7|41687.7|41702.7|41682.7|4
1721785970000|2024-07-24 01:52:50|41710.2|41690.2|41712.7|41692.7|41712.7|41692.7|41707.7|41687.7|6
1721785980000|2024-07-24 01:53:00|41714.1|41694.1|41715.6|41695.6|41715.6|41695.6|41709.8|41689.8|17
1721785990000|2024-07-24 01:53:10|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|1
1721786000000|2024-07-24 01:53:20|41712.7|41692.7|41713.1|41693.1|41714.1|41694.1|41712.7|41692.7|0
1721786010000|2024-07-24 01:53:30|41710.6|41690.6|41708.1|41688.1|41710.6|41690.6|41708.1|41688.1|2
1721786020000|2024-07-24 01:53:40|41707|41687|41707|41687|41707|41687|41704.1|41684.1|0
1721786030000|2024-07-24 01:53:50|41708.4|41688.4|41700.2|41680.2|41708.4|41688.4|41700.2|41680.2|1
1721786040000|2024-07-24 01:54:00|41699.1|41679.1|41703.4|41683.4|41706.3|41686.3|41698.1|41678.1|4
1721786050000|2024-07-24 01:54:10|41702.3|41682.3|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|2
1721786060000|2024-07-24 01:54:20|41698.8|41678.8|41699.8|41679.8|41699.8|41679.8|41698.8|41678.8|0
1721786070000|2024-07-24 01:54:30|41697.7|41677.7|41689.8|41669.8|41697.7|41677.7|41689.8|41669.8|6
1721786080000|2024-07-24 01:54:40|41690.9|41670.9|41683.4|41663.4|41690.9|41670.9|41683.4|41663.4|1
1721786090000|2024-07-24 01:54:50|41684.8|41664.8|41689.8|41669.8|41689.8|41669.8|41684.8|41664.8|2
1721786100000|2024-07-24 01:55:00|41690.9|41670.9|41684.5|41664.5|41694.8|41674.8|41684.5|41664.5|6
1721786110000|2024-07-24 01:55:10|41683.4|41663.4|41678.4|41658.4|41683.4|41663.4|41678.4|41658.4|0
1721786120000|2024-07-24 01:55:20|41679.8|41659.8|41683.4|41663.4|41684.8|41664.8|41679.8|41659.8|2
1721786130000|2024-07-24 01:55:30|41685.9|41665.9|41683.4|41663.4|41685.9|41665.9|41683.4|41663.4|0
1721786140000|2024-07-24 01:55:40|41687|41667|41688.4|41668.4|41688.4|41668.4|41687|41667|4
1721786150000|2024-07-24 01:55:50|||||||||1
1721786160000|2024-07-24 01:56:00|41695.9|41675.9|41694.5|41674.5|41695.9|41675.9|41694.5|41674.5|4
1721786170000|2024-07-24 01:56:10|41696.3|41676.3|41693.4|41673.4|41698.4|41678.4|41693.4|41673.4|0
1721786180000|2024-07-24 01:56:20|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|0
1721786190000|2024-07-24 01:56:30|41692.3|41672.3|41695.9|41675.9|41695.9|41675.9|41692|41672|3
1721786200000|2024-07-24 01:56:40|41694.5|41674.5|41693.4|41673.4|41694.5|41674.5|41693.4|41673.4|6
1721786210000|2024-07-24 01:56:50|41689.8|41669.8|41689.8|41669.8|41692.3|41672.3|41689.8|41669.8|1
1721786220000|2024-07-24 01:57:00|41688.4|41668.4|41698.4|41678.4|41698.4|41678.4|41687.3|41667.3|2
1721786230000|2024-07-24 01:57:10|41699.5|41679.5|41703.4|41683.4|41704.8|41684.8|41699.5|41679.5|1
1721786240000|2024-07-24 01:57:20|41704.8|41684.8|41708.4|41688.4|41708.4|41688.4|41704.8|41684.8|1
1721786250000|2024-07-24 01:57:30|41705.9|41685.9|41712.7|41692.7|41715.2|41695.2|41703.4|41683.4|34
1721786260000|2024-07-24 01:57:40|41711.6|41691.6|41705.2|41685.2|41712.7|41692.7|41705.2|41685.2|0
1721786270000|2024-07-24 01:57:50|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|1
1721786280000|2024-07-24 01:58:00|41701.3|41681.3|41698.4|41678.4|41701.3|41681.3|41696.3|41676.3|0
1721786290000|2024-07-24 01:58:10|41697.3|41677.3|41701.3|41681.3|41701.3|41681.3|41696.3|41676.3|0
1721786300000|2024-07-24 01:58:20|41699.8|41679.8|41696.3|41676.3|41701.3|41681.3|41696.3|41676.3|1
1721786310000|2024-07-24 01:58:30|41693.4|41673.4|41692.3|41672.3|41693.8|41673.8|41692.3|41672.3|1
1721786320000|2024-07-24 01:58:40|41689.8|41669.8|41692.3|41672.3|41693.8|41673.8|41689.8|41669.8|0
1721786330000|2024-07-24 01:58:50|41691.3|41671.3|41693.4|41673.4|41696.3|41676.3|41691.3|41671.3|5
1721786340000|2024-07-24 01:59:00|41693.8|41673.8|41705.5|41685.5|41705.5|41685.5|41693.8|41673.8|1
1721786350000|2024-07-24 01:59:10|41703.4|41683.4|41703.4|41683.4|41704.8|41684.8|41698.4|41678.4|1
1721786360000|2024-07-24 01:59:20|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|4
1721786370000|2024-07-24 01:59:30|41699.8|41679.8|41702.3|41682.3|41703.4|41683.4|41699.8|41679.8|1
1721786380000|2024-07-24 01:59:40|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|41699.8|41679.8|1
1721786390000|2024-07-24 01:59:50|41702.3|41682.3|41703.4|41683.4|41703.4|41683.4|41699.8|41679.8|2
1721786400000|2024-07-24 02:00:00|41699.8|41679.8|41700.5|41680.5|41700.5|41680.5|41684.5|41664.5|8
1721786410000|2024-07-24 02:00:10|41699.1|41679.1|41697.7|41677.7|41699.1|41679.1|41697.7|41677.7|4
1721786420000|2024-07-24 02:00:20|41696.6|41676.6|41692|41672|41696.6|41676.6|41692|41672|2
1721786430000|2024-07-24 02:00:30|41690.5|41670.5|41688|41668|41690.5|41670.5|41688|41668|0
1721786440000|2024-07-24 02:00:40|41687|41667|41672|41652|41688.4|41668.4|41671.6|41651.6|8
1721786450000|2024-07-24 02:00:50|41673|41653|41659.8|41639.8|41673|41653|41658.8|41638.8|6
1721786460000|2024-07-24 02:01:00|41658.4|41638.4|41648.4|41628.4|41659.8|41639.8|41648.4|41628.4|4
1721786470000|2024-07-24 02:01:10|41644.5|41624.5|41635.5|41615.5|41644.5|41624.5|41635.5|41615.5|12
1721786480000|2024-07-24 02:01:20|41633|41613|41634.5|41614.5|41634.5|41614.5|41629.8|41609.8|7
1721786490000|2024-07-24 02:01:30|41633.4|41613.4|41639.1|41619.1|41639.1|41619.1|41633.4|41613.4|4
1721786500000|2024-07-24 02:01:40|41640.5|41620.5|41653.4|41633.4|41653.4|41633.4|41640.5|41620.5|8
1721786510000|2024-07-24 02:01:50|41652|41632|41653.4|41633.4|41653.4|41633.4|41650.9|41630.9|0
1721786520000|2024-07-24 02:02:00|41649.5|41629.5|41653.4|41633.4|41653.4|41633.4|41649.5|41629.5|4
1721786530000|2024-07-24 02:02:10|41652|41632|41648.4|41628.4|41652|41632|41644.5|41624.5|5
1721786540000|2024-07-24 02:02:20|41649.5|41629.5|41650.9|41630.9|41650.9|41630.9|41649.5|41629.5|2
1721786550000|2024-07-24 02:02:30|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|41650.9|41630.9|3
1721786560000|2024-07-24 02:02:40|41654.9|41634.9|41656.3|41636.3|41656.3|41636.3|41653.8|41633.8|5
1721786570000|2024-07-24 02:02:50|41658.8|41638.8|41655.9|41635.9|41658.8|41638.8|41655.9|41635.9|4
1721786580000|2024-07-24 02:03:00|41657.4|41637.4|41660.9|41640.9|41660.9|41640.9|41653.4|41633.4|6
1721786590000|2024-07-24 02:03:10|41664.5|41644.5|41669.9|41649.9|41672|41652|41664.5|41644.5|7
1721786600000|2024-07-24 02:03:20|41672|41652|41671.3|41651.3|41675.9|41655.9|41669.5|41649.5|1
1721786610000|2024-07-24 02:03:30|41673.4|41653.4|41668.4|41648.4|41673.4|41653.4|41668.4|41648.4|1
1721786620000|2024-07-24 02:03:40|41670.9|41650.9|41668.4|41648.4|41672|41652|41668.4|41648.4|3
1721786630000|2024-07-24 02:03:50|41669.5|41649.5|41660.6|41640.6|41669.5|41649.5|41660.6|41640.6|34
1721786640000|2024-07-24 02:04:00|41659.5|41639.5|41645.6|41625.6|41659.5|41639.5|41645.6|41625.6|4
1721786650000|2024-07-24 02:04:10|41644.5|41624.5|41648.4|41628.4|41648.4|41628.4|41644.5|41624.5|6
1721786660000|2024-07-24 02:04:20|41649.5|41629.5|41660.9|41640.9|41662|41642|41648.4|41628.4|9
1721786670000|2024-07-24 02:04:30|41659.5|41639.5|41659.5|41639.5|41663.4|41643.4|41658.4|41638.4|1
1721786680000|2024-07-24 02:04:40|41654.5|41634.5|41654.5|41634.5|41654.5|41634.5|41654.5|41634.5|0
1721786690000|2024-07-24 02:04:50|41655.9|41635.9|41654.5|41634.5|41655.9|41635.9|41654.5|41634.5|1
1721786700000|2024-07-24 02:05:00|41655.9|41635.9|41655.9|41635.9|41658.4|41638.4|41654.5|41634.5|2
1721786710000|2024-07-24 02:05:10|41654.5|41634.5|41658.1|41638.1|41659.5|41639.5|41654.5|41634.5|2
1721786720000|2024-07-24 02:05:20|41659.5|41639.5|41658.4|41638.4|41660.6|41640.6|41657|41637|5
1721786730000|2024-07-24 02:05:30|41659.9|41639.9|41662|41642|41662|41642|41659.9|41639.9|2
1721786740000|2024-07-24 02:05:40|41664.5|41644.5|41665.6|41645.6|41665.6|41645.6|41664.5|41644.5|0
1721786750000|2024-07-24 02:05:50|41667|41647|41668.1|41648.1|41668.1|41648.1|41667|41647|3
1721786770000|2024-07-24 02:06:10|41670.6|41650.6|41665.6|41645.6|41670.6|41650.6|41665.6|41645.6|6
1721786780000|2024-07-24 02:06:20|41668.1|41648.1|41670.6|41650.6|41670.6|41650.6|41668.1|41648.1|1
1721786790000|2024-07-24 02:06:30|41672|41652|41677|41657|41677|41657|41670.9|41650.9|27
1721786800000|2024-07-24 02:06:40|41678.4|41658.4|41668.4|41648.4|41678.4|41658.4|41668.4|41648.4|5
1721786810000|2024-07-24 02:06:50|41667.4|41647.4|41658.4|41638.4|41667.4|41647.4|41658.4|41638.4|7
1721786820000|2024-07-24 02:07:00|41657|41637|41658.4|41638.4|41658.4|41638.4|41653.4|41633.4|4
1721786830000|2024-07-24 02:07:10|41659.9|41639.9|41654.9|41634.9|41659.9|41639.9|41654.9|41634.9|0
1721786840000|2024-07-24 02:07:20|41653.4|41633.4|41659.5|41639.5|41659.5|41639.5|41653.4|41633.4|3
1721786850000|2024-07-24 02:07:30|41659.1|41639.1|41658.1|41638.1|41659.5|41639.5|41655.6|41635.6|3
1721786860000|2024-07-24 02:07:40|41655.6|41635.6|41660.6|41640.6|41660.6|41640.6|41655.6|41635.6|10
1721786870000|2024-07-24 02:07:50|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|1
1721786880000|2024-07-24 02:08:00|41658.4|41638.4|41665.9|41645.9|41665.9|41645.9|41658.4|41638.4|4
1721786890000|2024-07-24 02:08:10|41668.4|41648.4|41673.4|41653.4|41675.6|41655.6|41668.4|41648.4|0
1721786900000|2024-07-24 02:08:20|41672.4|41652.4|41673.4|41653.4|41673.4|41653.4|41672.4|41652.4|0
1721786910000|2024-07-24 02:08:30|41674.9|41654.9|41685.9|41665.9|41685.9|41665.9|41674.9|41654.9|4
1721786920000|2024-07-24 02:08:40|41687|41667|41684.9|41664.9|41688.4|41668.4|41684.9|41664.9|3
1721786930000|2024-07-24 02:08:50|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|0
1721786940000|2024-07-24 02:09:00|41682.4|41662.4|41687.4|41667.4|41687.4|41667.4|41675.6|41655.6|29
1721786950000|2024-07-24 02:09:10|41685.9|41665.9|41683.4|41663.4|41688.4|41668.4|41683.4|41663.4|0
1721786960000|2024-07-24 02:09:20|41684.9|41664.9|41686.3|41666.3|41686.3|41666.3|41683.4|41663.4|2
1721786970000|2024-07-24 02:09:30|41684.9|41664.9|41689.9|41669.9|41689.9|41669.9|41683.4|41663.4|2
1721786980000|2024-07-24 02:09:40|41691.3|41671.3|41690.9|41670.9|41691.3|41671.3|41689.9|41669.9|2
1721786990000|2024-07-24 02:09:50|41692.4|41672.4|41709.9|41689.9|41709.9|41689.9|41690.9|41670.9|10
1721787000000|2024-07-24 02:10:00|41710.9|41690.9|41734.9|41714.9|41738.4|41718.4|41710.9|41690.9|9
1721787010000|2024-07-24 02:10:10|41738.4|41718.4|41736.3|41716.3|41739.9|41719.9|41734.9|41714.9|7
1721787020000|2024-07-24 02:10:20|41739.9|41719.9|41733.4|41713.4|41739.9|41719.9|41732|41712|4
1721787030000|2024-07-24 02:10:30|41732.4|41712.4|41738.8|41718.8|41738.8|41718.8|41729.9|41709.9|13
1721787040000|2024-07-24 02:10:40|41737.4|41717.4|41733.4|41713.4|41737.4|41717.4|41732.4|41712.4|2
1721787050000|2024-07-24 02:10:50|41737|41717|41742.4|41722.4|41742.4|41722.4|41737|41717|4
1721787060000|2024-07-24 02:11:00|41743.4|41723.4|41745.9|41725.9|41745.9|41725.9|41743.4|41723.4|2
1721787070000|2024-07-24 02:11:10|41749.9|41729.9|41752|41732|41754.9|41734.9|41749.9|41729.9|6
1721787080000|2024-07-24 02:11:20|41749.9|41729.9|41748.4|41728.4|41749.9|41729.9|41748.4|41728.4|3
1721787090000|2024-07-24 02:11:30|41749.9|41729.9|41744.9|41724.9|41749.9|41729.9|41744.9|41724.9|6
1721787100000|2024-07-24 02:11:40|41743.4|41723.4|41738.5|41718.5|41743.5|41723.5|41737.4|41717.4|1
1721787110000|2024-07-24 02:11:50|41737|41717|41736|41716|41737|41717|41733.5|41713.5|5
1721787120000|2024-07-24 02:12:00|41738.5|41718.5|41728.5|41708.5|41738.5|41718.5|41728.5|41708.5|5
1721787130000|2024-07-24 02:12:10|41731|41711|41731|41711|41731|41711|41731|41711|2
1721787140000|2024-07-24 02:12:20|41729.9|41709.9|41728.5|41708.5|41729.9|41709.9|41728.5|41708.5|1
1721787150000|2024-07-24 02:12:30|41727|41707|41727|41707|41727|41707|41727|41707|0
1721787160000|2024-07-24 02:12:40|41728.5|41708.5|41727.4|41707.4|41729.9|41709.9|41724.9|41704.9|7
1721787170000|2024-07-24 02:12:50|41729.9|41709.9|41736|41716|41736|41716|41727.4|41707.4|8
1721787180000|2024-07-24 02:13:00|41737|41717|41738.5|41718.5|41741|41721|41737|41717|2
1721787190000|2024-07-24 02:13:10|41739.9|41719.9|41738.5|41718.5|41741.3|41721.3|41738.5|41718.5|1
1721787200000|2024-07-24 02:13:20|41739.9|41719.9|41738.5|41718.5|41742.4|41722.4|41738.5|41718.5|0
1721787210000|2024-07-24 02:13:30|41737|41717|41737|41717|41737|41717|41737|41717|0
1721787220000|2024-07-24 02:13:40|41738.5|41718.5|41746|41726|41746|41726|41736|41716|8
1721787230000|2024-07-24 02:13:50|41747.4|41727.4|41748.5|41728.5|41753.5|41733.5|41747.4|41727.4|0
1721787240000|2024-07-24 02:14:00|41747|41727|41743.5|41723.5|41748.5|41728.5|41743.5|41723.5|1
1721787250000|2024-07-24 02:14:10|41739.9|41719.9|41743.5|41723.5|41744.9|41724.9|41739.9|41719.9|6
1721787260000|2024-07-24 02:14:20|41744.9|41724.9|41751|41731|41751|41731|41744.9|41724.9|2
1721787270000|2024-07-24 02:14:30|41749.9|41729.9|41754.9|41734.9|41754.9|41734.9|41749.9|41729.9|3
1721787280000|2024-07-24 02:14:40|41756.3|41736.3|41756.3|41736.3|41757.4|41737.4|41756.3|41736.3|2
1721787290000|2024-07-24 02:14:50|41752.4|41732.4|41749.5|41729.5|41752.4|41732.4|41749.5|41729.5|2
1721787300000|2024-07-24 02:15:00|41751|41731|41749.9|41729.9|41751|41731|41749.9|41729.9|2
1721787310000|2024-07-24 02:15:10|41747|41727|41745.6|41725.6|41747|41727|41745.6|41725.6|0
1721787320000|2024-07-24 02:15:20|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|0
1721787330000|2024-07-24 02:15:30|41739.5|41719.5|41738.5|41718.5|41739.5|41719.5|41738.5|41718.5|0
1721787340000|2024-07-24 02:15:40|41741|41721|41743.5|41723.5|41743.5|41723.5|41741|41721|2
1721787350000|2024-07-24 02:15:50|41744.9|41724.9|41748.5|41728.5|41748.5|41728.5|41744.9|41724.9|0
1721787360000|2024-07-24 02:16:00|||||||||10
1721787370000|2024-07-24 02:16:10|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|41743.5|41723.5|3
1721787380000|2024-07-24 02:16:20|41739.9|41719.9|41738.5|41718.5|41739.9|41719.9|41738.5|41718.5|0
1721787390000|2024-07-24 02:16:30|41741.3|41721.3|41743.5|41723.5|41743.5|41723.5|41741.3|41721.3|10
1721787400000|2024-07-24 02:16:40|41741|41721|41741|41721|41741|41721|41741|41721|4
1721787410000|2024-07-24 02:16:50|41739.5|41719.5|41729.5|41709.5|41739.5|41719.5|41729.5|41709.5|2
1721787420000|2024-07-24 02:17:00|41728.5|41708.5|41727|41707|41728.5|41708.5|41727|41707|0
1721787430000|2024-07-24 02:17:10|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|2
1721787450000|2024-07-24 02:17:30|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|0
1721787460000|2024-07-24 02:17:40|41728.5|41708.5|41730.6|41710.6|41730.6|41710.6|41728.5|41708.5|0
1721787470000|2024-07-24 02:17:50|41729.5|41709.5|41730.6|41710.6|41733.5|41713.5|41729.5|41709.5|0
1721787490000|2024-07-24 02:18:10|41732|41712|41740.6|41720.6|41740.6|41720.6|41732|41712|5
1721787500000|2024-07-24 02:18:20|41739.5|41719.5|41737|41717|41739.5|41719.5|41737|41717|6
1721787510000|2024-07-24 02:18:30|41734.9|41714.9|41733.5|41713.5|41736|41716|41733.5|41713.5|0
1721787520000|2024-07-24 02:18:40|41731|41711|41729.9|41709.9|41731|41711|41729.9|41709.9|0
1721787530000|2024-07-24 02:18:50|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|6
1721787540000|2024-07-24 02:19:00|41736.3|41716.3|41738.5|41718.5|41738.5|41718.5|41736.3|41716.3|5
1721787550000|2024-07-24 02:19:10|41739.9|41719.9|41739.9|41719.9|41741|41721|41739.9|41719.9|2
1721787560000|2024-07-24 02:19:20|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|0
1721787570000|2024-07-24 02:19:30|41735.6|41715.6|41738.5|41718.5|41738.5|41718.5|41733.5|41713.5|1
1721787580000|2024-07-24 02:19:40|||||||||2
1721787590000|2024-07-24 02:19:50|41737.4|41717.4|41737.4|41717.4|41737.4|41717.4|41737.4|41717.4|0
1721787600000|2024-07-24 02:20:00|41736.4|41716.4|41738.5|41718.5|41739.9|41719.9|41736.4|41716.4|0
1721787610000|2024-07-24 02:20:10|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|41738.5|41718.5|0
1721787620000|2024-07-24 02:20:20|41741|41721|41741|41721|41741|41721|41739.9|41719.9|0
1721787630000|2024-07-24 02:20:30|41739.9|41719.9|41741|41721|41741|41721|41739.9|41719.9|0
1721787640000|2024-07-24 02:20:40|41739.9|41719.9|41741|41721|41741|41721|41739.9|41719.9|0
1721787660000|2024-07-24 02:21:00|41742.4|41722.4|41741|41721|41742.4|41722.4|41741|41721|2
1721787670000|2024-07-24 02:21:10|41743.5|41723.5|41738.5|41718.5|41743.5|41723.5|41738.5|41718.5|1
1721787690000|2024-07-24 02:21:30|41737.1|41717.1|41738.5|41718.5|41738.5|41718.5|41737.1|41717.1|0
1721787700000|2024-07-24 02:21:40|41737.1|41717.1|41734.9|41714.9|41737.1|41717.1|41733.5|41713.5|1
1721787720000|2024-07-24 02:22:00|41737.4|41717.4|41736|41716|41742.4|41722.4|41736|41716|0
1721787740000|2024-07-24 02:22:20|||||||||2
1721787750000|2024-07-24 02:22:30|41734.9|41714.9|41733.9|41713.9|41734.9|41714.9|41733.9|41713.9|0
1721787760000|2024-07-24 02:22:40|41734.9|41714.9|41732.4|41712.4|41734.9|41714.9|41732.4|41712.4|1
1721787770000|2024-07-24 02:22:50|||||||||1
1721787780000|2024-07-24 02:23:00|41729.6|41709.6|41728.5|41708.5|41729.6|41709.6|41728.5|41708.5|0
1721787810000|2024-07-24 02:23:30|41727.1|41707.1|41720.6|41700.6|41727.1|41707.1|41719.6|41699.6|5
1721787820000|2024-07-24 02:23:40|41723.1|41703.1|41726.7|41706.7|41726.7|41706.7|41723.1|41703.1|1
1721787830000|2024-07-24 02:23:50|41727.8|41707.8|41729.2|41709.2|41729.2|41709.2|41727.8|41707.8|0
1721787840000|2024-07-24 02:24:00|41730.6|41710.6|41729.6|41709.6|41730.6|41710.6|41729.6|41709.6|1
1721787870000|2024-07-24 02:24:30|41730.6|41710.6|41732.1|41712.1|41732.1|41712.1|41730.6|41710.6|1
1721787890000|2024-07-24 02:24:50|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|3
1721787910000|2024-07-24 02:25:10|41729.6|41709.6|41720.6|41700.6|41729.6|41709.6|41718.1|41698.1|7
1721787920000|2024-07-24 02:25:20|41724.2|41704.2|41720.6|41700.6|41724.2|41704.2|41720.6|41700.6|0
1721787940000|2024-07-24 02:25:40|41722.1|41702.1|41722.1|41702.1|41723.1|41703.1|41722.1|41702.1|0
1721787950000|2024-07-24 02:25:50|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|0
1721787960000|2024-07-24 02:26:00|41722.1|41702.1|41725.6|41705.6|41725.6|41705.6|41722.1|41702.1|1
1721787970000|2024-07-24 02:26:10|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|41723.1|41703.1|0
1721787980000|2024-07-24 02:26:20|41723.1|41703.1|41724.2|41704.2|41724.2|41704.2|41723.1|41703.1|0
1721787990000|2024-07-24 02:26:30|41723.1|41703.1|41715.3|41695.3|41723.1|41703.1|41715.3|41695.3|6
1721788010000|2024-07-24 02:26:50|41711.7|41691.7|41710.6|41690.6|41712.8|41692.8|41710.6|41690.6|1
1721788050000|2024-07-24 02:27:30|41711.7|41691.7|41714.2|41694.2|41714.2|41694.2|41711.7|41691.7|2
1721788060000|2024-07-24 02:27:40|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|0
1721788070000|2024-07-24 02:27:50|41713.8|41693.8|41713.8|41693.8|41713.8|41693.8|41713.8|41693.8|0
1721788080000|2024-07-24 02:28:00|41715.3|41695.3|41714.2|41694.2|41715.3|41695.3|41712.8|41692.8|0
1721788090000|2024-07-24 02:28:10|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41714.2|41694.2|0
1721788100000|2024-07-24 02:28:20|41714.2|41694.2|41715.3|41695.3|41715.3|41695.3|41714.2|41694.2|0
1721788110000|2024-07-24 02:28:30|41713.8|41693.8|41712.8|41692.8|41713.8|41693.8|41712.8|41692.8|2
1721788120000|2024-07-24 02:28:40|41714.2|41694.2|41712.8|41692.8|41715.6|41695.6|41712.8|41692.8|1
1721788150000|2024-07-24 02:29:10|41711.7|41691.7|41708.8|41688.8|41711.7|41691.7|41708.8|41688.8|2
1721788160000|2024-07-24 02:29:20|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|1
1721788170000|2024-07-24 02:29:30|||||||||1
1721788180000|2024-07-24 02:29:40|41706.3|41686.3|41711.3|41691.3|41711.3|41691.3|41706.3|41686.3|5
1721788190000|2024-07-24 02:29:50|41714.2|41694.2|41715.3|41695.3|41715.3|41695.3|41714.2|41694.2|2
1721788200000|2024-07-24 02:30:00|41714.2|41694.2|41737.8|41717.8|41752.8|41732.8|41714.2|41694.2|33
1721788210000|2024-07-24 02:30:10|41736.3|41716.3|41729.2|41709.2|41737.8|41717.8|41729.2|41709.2|7
1721788220000|2024-07-24 02:30:20|41730.3|41710.3|41726.3|41706.3|41730.3|41710.3|41726.3|41706.3|3
1721788230000|2024-07-24 02:30:30|41725.3|41705.3|41722.8|41702.8|41725.3|41705.3|41722.8|41702.8|1
1721788240000|2024-07-24 02:30:40|41724.2|41704.2|41727.8|41707.8|41727.8|41707.8|41722.8|41702.8|0
1721788250000|2024-07-24 02:30:50|41726.4|41706.4|41722.8|41702.8|41727.8|41707.8|41722.8|41702.8|0
1721788260000|2024-07-24 02:31:00|41721.4|41701.4|41716.4|41696.4|41721.4|41701.4|41716.4|41696.4|0
1721788270000|2024-07-24 02:31:10|41714.9|41694.9|41707.1|41687.1|41716.4|41696.4|41707.1|41687.1|2
1721788280000|2024-07-24 02:31:20|41709.2|41689.2|41707.8|41687.8|41711.7|41691.7|41707.8|41687.8|4
1721788290000|2024-07-24 02:31:30|41709.2|41689.2|41717.8|41697.8|41717.8|41697.8|41709.2|41689.2|2
1721788300000|2024-07-24 02:31:40|41719.2|41699.2|41720.3|41700.3|41720.3|41700.3|41717.8|41697.8|0
1721788310000|2024-07-24 02:31:50|41718.9|41698.9|41720.3|41700.3|41720.3|41700.3|41717.8|41697.8|1
1721788320000|2024-07-24 02:32:00|41718.9|41698.9|41719.2|41699.2|41720.3|41700.3|41717.8|41697.8|0
1721788330000|2024-07-24 02:32:10|41717.8|41697.8|41722.8|41702.8|41725.3|41705.3|41717.8|41697.8|2
1721788340000|2024-07-24 02:32:20|41720.7|41700.7|41714.9|41694.9|41720.7|41700.7|41714.9|41694.9|14
1721788350000|2024-07-24 02:32:30|41715.3|41695.3|41727.8|41707.8|41727.8|41707.8|41715.3|41695.3|16
1721788360000|2024-07-24 02:32:40|41721.4|41701.4|41727.8|41707.8|41727.8|41707.8|41721.4|41701.4|27
1721788370000|2024-07-24 02:32:50|41728.9|41708.9|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|0
1721788380000|2024-07-24 02:33:00|41735.7|41715.7|41730.7|41710.7|41735.7|41715.7|41729.6|41709.6|1
1721788390000|2024-07-24 02:33:10|41731.7|41711.7|41730.7|41710.7|41731.7|41711.7|41730.7|41710.7|0
1721788400000|2024-07-24 02:33:20|41734.2|41714.2|41739.2|41719.2|41739.2|41719.2|41732.8|41712.8|0
1721788410000|2024-07-24 02:33:30|41740.3|41720.3|41747.8|41727.8|41748.9|41728.9|41740.3|41720.3|1
1721788420000|2024-07-24 02:33:40|41749.2|41729.2|41734.2|41714.2|41749.2|41729.2|41734.2|41714.2|6
1721788430000|2024-07-24 02:33:50|41732.8|41712.8|41729.2|41709.2|41732.8|41712.8|41729.2|41709.2|2
1721788440000|2024-07-24 02:34:00|41726.7|41706.7|41717.8|41697.8|41726.7|41706.7|41717.8|41697.8|2
1721788450000|2024-07-24 02:34:10|41716.7|41696.7|41712.8|41692.8|41716.7|41696.7|41712.8|41692.8|1
1721788460000|2024-07-24 02:34:20|41714.2|41694.2|41721.4|41701.4|41721.4|41701.4|41714.2|41694.2|0
1721788470000|2024-07-24 02:34:30|41719.2|41699.2|41721.7|41701.7|41721.7|41701.7|41717.8|41697.8|0
1721788480000|2024-07-24 02:34:40|41722.8|41702.8|41716.4|41696.4|41722.8|41702.8|41716.4|41696.4|2
1721788490000|2024-07-24 02:34:50|41714.2|41694.2|41710.7|41690.7|41714.2|41694.2|41710.7|41690.7|4
1721788500000|2024-07-24 02:35:00|41711.7|41691.7|41720.7|41700.7|41720.7|41700.7|41711.7|41691.7|3
1721788510000|2024-07-24 02:35:10|41724.2|41704.2|41720.7|41700.7|41725.7|41705.7|41720.7|41700.7|1
1721788530000|2024-07-24 02:35:30|41717.1|41697.1|41710.7|41690.7|41717.1|41697.1|41710.7|41690.7|3
1721788540000|2024-07-24 02:35:40|||||||||2
1721788560000|2024-07-24 02:36:00|41707.1|41687.1|41705.7|41685.7|41707.1|41687.1|41705.7|41685.7|1
1721788570000|2024-07-24 02:36:10|41707.1|41687.1|41707.1|41687.1|41708.2|41688.2|41705.7|41685.7|3
1721788580000|2024-07-24 02:36:20|41708.2|41688.2|41710.7|41690.7|41710.7|41690.7|41707.1|41687.1|3
1721788590000|2024-07-24 02:36:30|41708.2|41688.2|41713.2|41693.2|41713.2|41693.2|41708.2|41688.2|1
1721788600000|2024-07-24 02:36:40|41710.7|41690.7|41705.7|41685.7|41710.7|41690.7|41705.7|41685.7|11
1721788610000|2024-07-24 02:36:50|41704.6|41684.6|41694.6|41674.6|41704.6|41684.6|41694.6|41674.6|7
1721788620000|2024-07-24 02:37:00|41693.5|41673.5|41693.5|41673.5|41695|41675|41693.5|41673.5|2
1721788630000|2024-07-24 02:37:10|41695|41675|41682.1|41662.1|41697.1|41677.1|41682.1|41662.1|7
1721788640000|2024-07-24 02:37:20|41679.6|41659.6|41673.5|41653.5|41679.6|41659.6|41673.5|41653.5|2
1721788650000|2024-07-24 02:37:30|41674.6|41654.6|41669.6|41649.6|41674.6|41654.6|41668.5|41648.5|1
1721788660000|2024-07-24 02:37:40|41668.5|41648.5|41672.1|41652.1|41672.1|41652.1|41668.5|41648.5|3
1721788670000|2024-07-24 02:37:50|41668.6|41648.6|41670.7|41650.7|41672.1|41652.1|41668.6|41648.6|1
1721788680000|2024-07-24 02:38:00|41669.2|41649.2|41665.7|41645.7|41669.2|41649.2|41662.1|41642.1|19
1721788690000|2024-07-24 02:38:10|41664.2|41644.2|41660.7|41640.7|41664.2|41644.2|41660.7|41640.7|6
1721788700000|2024-07-24 02:38:20|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41657.8|41637.8|1
1721788710000|2024-07-24 02:38:30|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|1
1721788720000|2024-07-24 02:38:40|41655.7|41635.7|41652.1|41632.1|41655.7|41635.7|41652.1|41632.1|30
1721788730000|2024-07-24 02:38:50|41650.7|41630.7|41639.3|41619.3|41650.7|41630.7|41639.3|41619.3|15
1721788740000|2024-07-24 02:39:00|41638.2|41618.2|41639.3|41619.3|41639.3|41619.3|41638.2|41618.2|3
1721788750000|2024-07-24 02:39:10|41640.3|41620.3|41640.7|41620.7|41641.4|41621.4|41639.3|41619.3|1
1721788760000|2024-07-24 02:39:20|41642.8|41622.8|41645.7|41625.7|41645.7|41625.7|41640.7|41620.7|0
1721788770000|2024-07-24 02:39:30|41644.3|41624.3|41644.3|41624.3|41645.7|41625.7|41644.3|41624.3|0
1721788780000|2024-07-24 02:39:40|41646.8|41626.8|41645.7|41625.7|41649.3|41629.3|41645.7|41625.7|4
1721788790000|2024-07-24 02:39:50|41644.3|41624.3|41645.7|41625.7|41645.7|41625.7|41644.3|41624.3|3
1721788800000|2024-07-24 02:40:00|41646.8|41626.8|41657.8|41637.8|41657.8|41637.8|41641.8|41621.8|9
1721788810000|2024-07-24 02:40:10|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|2
1721788820000|2024-07-24 02:40:20|41652.8|41632.8|41652.8|41632.8|41652.8|41632.8|41650.3|41630.3|0
1721788830000|2024-07-24 02:40:30|41650.3|41630.3|41655.3|41635.3|41655.3|41635.3|41650.3|41630.3|0
1721788840000|2024-07-24 02:40:40|41656.8|41636.8|41655.3|41635.3|41657.8|41637.8|41655.3|41635.3|7
1721788850000|2024-07-24 02:40:50|41653.9|41633.9|41655.3|41635.3|41655.3|41635.3|41653.9|41633.9|0
1721788860000|2024-07-24 02:41:00|41654.3|41634.3|41651.8|41631.8|41656.8|41636.8|41651.8|41631.8|6
1721788870000|2024-07-24 02:41:10|41649.3|41629.3|41644.3|41624.3|41649.3|41629.3|41644.3|41624.3|3
1721788880000|2024-07-24 02:41:20|41643.2|41623.2|41639.3|41619.3|41644.3|41624.3|41639.3|41619.3|1
1721788890000|2024-07-24 02:41:30|41637.8|41617.8|41639.3|41619.3|41639.3|41619.3|41634.3|41614.3|2
1721788900000|2024-07-24 02:41:40|41637.8|41617.8|41635.3|41615.3|41639.3|41619.3|41635.3|41615.3|2
1721788910000|2024-07-24 02:41:50|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|5
1721788920000|2024-07-24 02:42:00|41632.8|41612.8|41626.4|41606.4|41632.8|41612.8|41621.4|41601.4|11
1721788930000|2024-07-24 02:42:10|41623.9|41603.9|41618.9|41598.9|41623.9|41603.9|41618.9|41598.9|6
1721788940000|2024-07-24 02:42:20|41617.5|41597.5|41621.4|41601.4|41621.4|41601.4|41616.4|41596.4|8
1721788950000|2024-07-24 02:42:30|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|2
1721788960000|2024-07-24 02:42:40|41625.3|41605.3|41626.4|41606.4|41626.4|41606.4|41625.3|41605.3|1
1721788970000|2024-07-24 02:42:50|41627.5|41607.5|41626.4|41606.4|41627.5|41607.5|41626.4|41606.4|0
1721788980000|2024-07-24 02:43:00|41632.8|41612.8|41635|41615|41640|41620|41632.8|41612.8|4
1721788990000|2024-07-24 02:43:10|41633.5|41613.5|41631.8|41611.8|41633.5|41613.5|41630.3|41610.3|2
1721789000000|2024-07-24 02:43:20|41632.8|41612.8|41629.3|41609.3|41632.8|41612.8|41625.3|41605.3|2
1721789010000|2024-07-24 02:43:30|41627.8|41607.8|41622.8|41602.8|41627.8|41607.8|41622.8|41602.8|6
1721789020000|2024-07-24 02:43:40|41623.9|41603.9|41628.9|41608.9|41628.9|41608.9|41623.9|41603.9|4
1721789030000|2024-07-24 02:43:50|41630.3|41610.3|41631.4|41611.4|41631.4|41611.4|41630.3|41610.3|0
1721789040000|2024-07-24 02:44:00|41630|41610|41630|41610|41630|41610|41630|41610|1
1721789050000|2024-07-24 02:44:10|41628.9|41608.9|41625.3|41605.3|41628.9|41608.9|41625.3|41605.3|7
1721789060000|2024-07-24 02:44:20|41624.3|41604.3|41622.8|41602.8|41624.3|41604.3|41622.8|41602.8|1
1721789070000|2024-07-24 02:44:30|41621.8|41601.8|41620.3|41600.3|41624.3|41604.3|41620.3|41600.3|3
1721789080000|2024-07-24 02:44:40|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|0
1721789090000|2024-07-24 02:44:50|41616.8|41596.8|41617.8|41597.8|41619.3|41599.3|41616.8|41596.8|3
1721789100000|2024-07-24 02:45:00|41616.4|41596.4|41612.8|41592.8|41616.4|41596.4|41612.8|41592.8|15
1721789110000|2024-07-24 02:45:10|41611.4|41591.4|41610|41590|41611.4|41591.4|41610|41590|1
1721789120000|2024-07-24 02:45:20|41605|41585|41597.5|41577.5|41605|41585|41597.5|41577.5|59
1721789130000|2024-07-24 02:45:30|41600|41580|41605|41585|41605|41585|41600|41580|9
1721789140000|2024-07-24 02:45:40|41606.4|41586.4|41612.5|41592.5|41612.5|41592.5|41606.4|41586.4|1
1721789150000|2024-07-24 02:45:50|41610|41590|41610|41590|41615|41595|41610|41590|0
1721789160000|2024-07-24 02:46:00|41607.5|41587.5|41611.4|41591.4|41612.5|41592.5|41607.5|41587.5|7
1721789170000|2024-07-24 02:46:10|41610|41590|41610|41590|41611.4|41591.4|41610|41590|7
1721789180000|2024-07-24 02:46:20|41607.5|41587.5|41605|41585|41611.4|41591.4|41605|41585|13
1721789200000|2024-07-24 02:46:40|41602.8|41582.8|41601.4|41581.4|41602.8|41582.8|41601.4|41581.4|2
1721789210000|2024-07-24 02:46:50|41602.5|41582.5|41597.8|41577.8|41602.5|41582.5|41597.8|41577.8|4
1721789220000|2024-07-24 02:47:00|41596.4|41576.4|41601|41581|41601|41581|41593.9|41573.9|8
1721789230000|2024-07-24 02:47:10|41602.5|41582.5|41600|41580|41603.5|41583.5|41600|41580|6
1721789240000|2024-07-24 02:47:20|41601.4|41581.4|41603.9|41583.9|41605|41585|41601.4|41581.4|10
1721789250000|2024-07-24 02:47:30|41602.5|41582.5|41603.9|41583.9|41605|41585|41601.4|41581.4|4
1721789260000|2024-07-24 02:47:40|41605|41585|41601.4|41581.4|41605|41585|41600|41580|1
1721789270000|2024-07-24 02:47:50|41602.5|41582.5|41598.9|41578.9|41602.5|41582.5|41598.9|41578.9|2
1721789280000|2024-07-24 02:48:00|41600|41580|41592.1|41572.1|41600|41580|41592.1|41572.1|17
1721789290000|2024-07-24 02:48:10|41591.1|41571.1|41594.3|41574.3|41594.3|41574.3|41590|41570|16
1721789300000|2024-07-24 02:48:20|41592.9|41572.9|41588.9|41568.9|41595.4|41575.4|41588.9|41568.9|3
1721789310000|2024-07-24 02:48:30|41587.5|41567.5|41581.4|41561.4|41587.5|41567.5|41578.6|41558.6|19
1721789320000|2024-07-24 02:48:40|41582.5|41562.5|41581.4|41561.4|41585|41565|41581.4|41561.4|5
1721789330000|2024-07-24 02:48:50|41582.9|41562.9|41580|41560|41585|41565|41580|41560|2
1721789340000|2024-07-24 02:49:00|41581.4|41561.4|41590|41570|41590|41570|41581.4|41561.4|12
1721789350000|2024-07-24 02:49:10|41591.4|41571.4|41585|41565|41592.5|41572.5|41585|41565|2
1721789360000|2024-07-24 02:49:20|41583.9|41563.9|41582.9|41562.9|41583.9|41563.9|41575|41555|8
1721789370000|2024-07-24 02:49:30|41581.4|41561.4|41585|41565|41586.4|41566.4|41578.9|41558.9|5
1721789380000|2024-07-24 02:49:40|41583.9|41563.9|41585|41565|41586.4|41566.4|41582.9|41562.9|5
1721789390000|2024-07-24 02:49:50|41586.4|41566.4|41588.9|41568.9|41591.4|41571.4|41586.4|41566.4|9
1721789400000|2024-07-24 02:50:00|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41582.9|41562.9|1
1721789410000|2024-07-24 02:50:10|41588.6|41568.6|41587.9|41567.9|41588.9|41568.9|41586.4|41566.4|7
1721789420000|2024-07-24 02:50:20|41590|41570|41591.4|41571.4|41591.4|41571.4|41586.4|41566.4|2
1721789430000|2024-07-24 02:50:30|41592.5|41572.5|41593.6|41573.6|41595|41575|41591.4|41571.4|2
1721789440000|2024-07-24 02:50:40|41595|41575|41595|41575|41595|41575|41595|41575|0
1721789450000|2024-07-24 02:50:50|41593.6|41573.6|41595|41575|41596.4|41576.4|41592.5|41572.5|7
1721789460000|2024-07-24 02:51:00|41593.9|41573.9|41590|41570|41595|41575|41588.6|41568.6|5
1721789470000|2024-07-24 02:51:10|41591.4|41571.4|41590|41570|41593.9|41573.9|41590|41570|1
1721789480000|2024-07-24 02:51:20|41591.4|41571.4|41590|41570|41593.9|41573.9|41590|41570|0
1721789490000|2024-07-24 02:51:30|41587.9|41567.9|41576.4|41556.4|41587.9|41567.9|41575|41555|9
1721789500000|2024-07-24 02:51:40|41575|41555|41577.5|41557.5|41577.5|41557.5|41575|41555|0
1721789510000|2024-07-24 02:51:50|41576.4|41556.4|41580|41560|41580|41560|41575|41555|10
1721789520000|2024-07-24 02:52:00|41581.1|41561.1|41590|41570|41592.9|41572.9|41581.1|41561.1|4
1721789530000|2024-07-24 02:52:10|41588.9|41568.9|41582.5|41562.5|41588.9|41568.9|41582.5|41562.5|3
1721789540000|2024-07-24 02:52:20|41581.4|41561.4|41578.9|41558.9|41581.4|41561.4|41575|41555|3
1721789550000|2024-07-24 02:52:30|41577.9|41557.9|41575|41555|41580|41560|41575|41555|0
1721789560000|2024-07-24 02:52:40|41576.4|41556.4|41572.9|41552.9|41576.4|41556.4|41572.9|41552.9|6
1721789570000|2024-07-24 02:52:50|41571.8|41551.8|41571.4|41551.4|41571.8|41551.8|41566.4|41546.4|6
1721789580000|2024-07-24 02:53:00|41570|41550|41575|41555|41575|41555|41570|41550|11
1721789590000|2024-07-24 02:53:10|41577.5|41557.5|41576.4|41556.4|41577.5|41557.5|41576.4|41556.4|3
1721789600000|2024-07-24 02:53:20|41575.4|41555.4|41576.8|41556.8|41576.8|41556.8|41573.9|41553.9|6
1721789610000|2024-07-24 02:53:30|41577.9|41557.9|41577.9|41557.9|41582.9|41562.9|41577.9|41557.9|1
1721789620000|2024-07-24 02:53:40|41580.4|41560.4|41582.9|41562.9|41584.3|41564.3|41577.9|41557.9|7
1721789630000|2024-07-24 02:53:50|41581.8|41561.8|41582.9|41562.9|41584.3|41564.3|41579.3|41559.3|0
1721789640000|2024-07-24 02:54:00|41584.3|41564.3|41586.8|41566.8|41586.8|41566.8|41584.3|41564.3|7
1721789650000|2024-07-24 02:54:10|41585.4|41565.4|41586.8|41566.8|41586.8|41566.8|41585.4|41565.4|1
1721789660000|2024-07-24 02:54:20|41587.9|41567.9|41592.9|41572.9|41592.9|41572.9|41587.9|41567.9|3
1721789670000|2024-07-24 02:54:30|41593.9|41573.9|41601.8|41581.8|41601.8|41581.8|41591.8|41571.8|4
1721789680000|2024-07-24 02:54:40|41603.2|41583.2|41607.9|41587.9|41610.7|41590.7|41603.2|41583.2|35
1721789690000|2024-07-24 02:54:50|41606.4|41586.4|41607.2|41587.2|41607.2|41587.2|41603.2|41583.2|9
1721789700000|2024-07-24 02:55:00|41608.2|41588.2|41606.8|41586.8|41609.3|41589.3|41605.7|41585.7|9
1721789710000|2024-07-24 02:55:10|41608.2|41588.2|41615.7|41595.7|41615.7|41595.7|41605.7|41585.7|7
1721789720000|2024-07-24 02:55:20|41617.2|41597.2|41622.2|41602.2|41622.2|41602.2|41617.2|41597.2|2
1721789730000|2024-07-24 02:55:30|41620.8|41600.8|41623.3|41603.3|41624.3|41604.3|41620.8|41600.8|1
1721789740000|2024-07-24 02:55:40|41624.3|41604.3|41622.2|41602.2|41624.3|41604.3|41622.2|41602.2|0
1721789750000|2024-07-24 02:55:50|41620.8|41600.8|41620.8|41600.8|41622.2|41602.2|41620.8|41600.8|2
1721789760000|2024-07-24 02:56:00|41622.2|41602.2|41620.8|41600.8|41622.2|41602.2|41620.8|41600.8|1
1721789770000|2024-07-24 02:56:10|41619.7|41599.7|41617.2|41597.2|41619.7|41599.7|41616.1|41596.1|1
1721789780000|2024-07-24 02:56:20|41616.1|41596.1|41617.2|41597.2|41617.2|41597.2|41613.3|41593.3|2
1721789790000|2024-07-24 02:56:30|41618.3|41598.3|41614.3|41594.3|41619.3|41599.3|41614.3|41594.3|2
1721789800000|2024-07-24 02:56:40|41613.3|41593.3|41614.7|41594.7|41614.7|41594.7|41607.2|41587.2|6
1721789810000|2024-07-24 02:56:50|41615.8|41595.8|41630.1|41610.1|41630.1|41610.1|41615.8|41595.8|2
1721789820000|2024-07-24 02:57:00|41632.2|41612.2|41637.2|41617.2|41639.3|41619.3|41632.2|41612.2|2
1721789830000|2024-07-24 02:57:10|41635.8|41615.8|41633.6|41613.6|41637.6|41617.6|41633.3|41613.3|1
1721789840000|2024-07-24 02:57:20|41632.2|41612.2|41629.3|41609.3|41632.2|41612.2|41629.3|41609.3|1
1721789850000|2024-07-24 02:57:30|41627.2|41607.2|41622.2|41602.2|41627.2|41607.2|41619.7|41599.7|1
1721789860000|2024-07-24 02:57:40|41623.6|41603.6|41622.2|41602.2|41624.7|41604.7|41622.2|41602.2|2
1721789870000|2024-07-24 02:57:50|41621.1|41601.1|41618.3|41598.3|41621.1|41601.1|41618.3|41598.3|1
1721789880000|2024-07-24 02:58:00|41617.2|41597.2|41614.7|41594.7|41617.2|41597.2|41614.7|41594.7|4
1721789890000|2024-07-24 02:58:10|41615.8|41595.8|41635.8|41615.8|41636.1|41616.1|41615.8|41595.8|7
1721789900000|2024-07-24 02:58:20|41637.2|41617.2|41631.8|41611.8|41637.2|41617.2|41631.8|41611.8|3
1721789910000|2024-07-24 02:58:30|41630.8|41610.8|41625.8|41605.8|41630.8|41610.8|41625.8|41605.8|1
1721789920000|2024-07-24 02:58:40|41624.3|41604.3|41626.8|41606.8|41628.3|41608.3|41623.3|41603.3|6
1721789930000|2024-07-24 02:58:50|41628.3|41608.3|41634.3|41614.3|41634.3|41614.3|41628.3|41608.3|3
1721789940000|2024-07-24 02:59:00|41635.8|41615.8|41637.9|41617.9|41637.9|41617.9|41634.3|41614.3|4
1721789950000|2024-07-24 02:59:10|41639.3|41619.3|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|4
1721789960000|2024-07-24 02:59:20|||||||||1
1721789970000|2024-07-24 02:59:30|41639.3|41619.3|41635.8|41615.8|41640.8|41620.8|41635.8|41615.8|2
1721789980000|2024-07-24 02:59:40|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|4
1721789990000|2024-07-24 02:59:50|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|3
1721790000000|2024-07-24 03:00:00|41637.2|41617.2|41646.8|41626.8|41646.8|41626.8|41637.2|41617.2|7
1721790010000|2024-07-24 03:00:10|41647.9|41627.9|41650.8|41630.8|41653.3|41633.3|41647.9|41627.9|41
1721790020000|2024-07-24 03:00:20|41649.3|41629.3|41647.9|41627.9|41650.8|41630.8|41647.9|41627.9|2
1721790030000|2024-07-24 03:00:30|41649.3|41629.3|41653.3|41633.3|41653.3|41633.3|41649.3|41629.3|0
1721790040000|2024-07-24 03:00:40|41654.3|41634.3|41657.9|41637.9|41657.9|41637.9|41654.3|41634.3|2
1721790050000|2024-07-24 03:00:50|41656.8|41636.8|41660.8|41640.8|41660.8|41640.8|41656.8|41636.8|1
1721790060000|2024-07-24 03:01:00|41661.8|41641.8|41657.9|41637.9|41661.8|41641.8|41657.9|41637.9|1
1721790070000|2024-07-24 03:01:10|41656.8|41636.8|41654.3|41634.3|41656.8|41636.8|41653.3|41633.3|0
1721790080000|2024-07-24 03:01:20|41652.2|41632.2|41654.3|41634.3|41654.3|41634.3|41650.8|41630.8|2
1721790090000|2024-07-24 03:01:30|41652.9|41632.9|41652.9|41632.9|41654.3|41634.3|41652.9|41632.9|0
1721790100000|2024-07-24 03:01:40|41655.8|41635.8|41659.3|41639.3|41659.3|41639.3|41655.8|41635.8|2
1721790110000|2024-07-24 03:01:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|2
1721790120000|2024-07-24 03:02:00|41665.4|41645.4|41684.3|41664.3|41684.3|41664.3|41664.3|41644.3|12
1721790130000|2024-07-24 03:02:10|41685.4|41665.4|41685.4|41665.4|41687.9|41667.9|41684.3|41664.3|1
1721790140000|2024-07-24 03:02:20|41687.9|41667.9|41689.3|41669.3|41690.8|41670.8|41684.3|41664.3|5
1721790150000|2024-07-24 03:02:30|41690.8|41670.8|41690.8|41670.8|41692.9|41672.9|41689.3|41669.3|4
1721790160000|2024-07-24 03:02:40|41691.8|41671.8|41689.3|41669.3|41694.3|41674.3|41689.3|41669.3|3
1721790170000|2024-07-24 03:02:50|41690.8|41670.8|41689.3|41669.3|41690.8|41670.8|41686.8|41666.8|1
1721790180000|2024-07-24 03:03:00|41686.8|41666.8|41678.3|41658.3|41686.8|41666.8|41678.3|41658.3|4
1721790190000|2024-07-24 03:03:10|41677.2|41657.2|41675.8|41655.8|41679.3|41659.3|41675.8|41655.8|1
1721790200000|2024-07-24 03:03:20|41678.6|41658.6|41675.8|41655.8|41680.8|41660.8|41675.8|41655.8|1
1721790210000|2024-07-24 03:03:30|41676.8|41656.8|41680.8|41660.8|41680.8|41660.8|41676.8|41656.8|0
1721790220000|2024-07-24 03:03:40|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|6
1721790230000|2024-07-24 03:03:50|41683.3|41663.3|41685.8|41665.8|41685.8|41665.8|41681.8|41661.8|0
1721790240000|2024-07-24 03:04:00|41686.8|41666.8|41690.8|41670.8|41690.8|41670.8|41682.9|41662.9|1
1721790250000|2024-07-24 03:04:10|41692.2|41672.2|41689.4|41669.4|41693.3|41673.3|41689.4|41669.4|7
1721790260000|2024-07-24 03:04:20|41686.9|41666.9|41689.4|41669.4|41690.8|41670.8|41686.9|41666.9|2
1721790270000|2024-07-24 03:04:30|41688.3|41668.3|41689.4|41669.4|41689.4|41669.4|41685.8|41665.8|1
1721790280000|2024-07-24 03:04:40|41690.8|41670.8|41692.2|41672.2|41692.2|41672.2|41690.8|41670.8|0
1721790290000|2024-07-24 03:04:50|41690.8|41670.8|41689.4|41669.4|41693.3|41673.3|41689.4|41669.4|0
1721790300000|2024-07-24 03:05:00|41688.3|41668.3|41682.2|41662.2|41688.3|41668.3|41678.7|41658.7|6
1721790310000|2024-07-24 03:05:10|41683.3|41663.3|41670.8|41650.8|41683.3|41663.3|41670.8|41650.8|4
1721790320000|2024-07-24 03:05:20|41668.3|41648.3|41660.8|41640.8|41668.3|41648.3|41660.8|41640.8|5
1721790330000|2024-07-24 03:05:30|41657.2|41637.2|41660.8|41640.8|41660.8|41640.8|41655.8|41635.8|4
1721790340000|2024-07-24 03:05:40|41661.9|41641.9|41660.8|41640.8|41661.9|41641.9|41660.8|41640.8|0
1721790350000|2024-07-24 03:05:50|41657.9|41637.9|41656.9|41636.9|41657.9|41637.9|41656.9|41636.9|2
1721790360000|2024-07-24 03:06:00|41658.3|41638.3|41655.8|41635.8|41660.8|41640.8|41655.8|41635.8|2
1721790370000|2024-07-24 03:06:10|41657.2|41637.2|41657.2|41637.2|41660.8|41640.8|41657.2|41637.2|0
1721790380000|2024-07-24 03:06:20|41655.8|41635.8|41650.8|41630.8|41655.8|41635.8|41650.8|41630.8|3
1721790390000|2024-07-24 03:06:30|41649.7|41629.7|41645.8|41625.8|41649.7|41629.7|41645.8|41625.8|0
1721790400000|2024-07-24 03:06:40|41643.3|41623.3|41640.8|41620.8|41643.3|41623.3|41640.8|41620.8|2
1721790410000|2024-07-24 03:06:50|41638.3|41618.3|41635.8|41615.8|41638.3|41618.3|41635.8|41615.8|1
1721790420000|2024-07-24 03:07:00|41633.3|41613.3|41621.9|41601.9|41633.3|41613.3|41620.8|41600.8|4
1721790430000|2024-07-24 03:07:10|41620.4|41600.4|41617.2|41597.2|41620.8|41600.8|41617.2|41597.2|5
1721790440000|2024-07-24 03:07:20|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|0
1721790450000|2024-07-24 03:07:30|41617.2|41597.2|41610.8|41590.8|41617.2|41597.2|41610.8|41590.8|1
1721790460000|2024-07-24 03:07:40|41607.9|41587.9|41605.8|41585.8|41607.9|41587.9|41605.8|41585.8|2
1721790470000|2024-07-24 03:07:50|41607.2|41587.2|41613.7|41593.7|41613.7|41593.7|41607.2|41587.2|0
1721790480000|2024-07-24 03:08:00|41611.2|41591.2|41613.7|41593.7|41613.7|41593.7|41608.7|41588.7|2
1721790490000|2024-07-24 03:08:10|41611.2|41591.2|41610.1|41590.1|41611.2|41591.2|41610.1|41590.1|3
1721790500000|2024-07-24 03:08:20|41612.6|41592.6|41608.7|41588.7|41612.6|41592.6|41608.7|41588.7|5
1721790510000|2024-07-24 03:08:30|41610.1|41590.1|41613.7|41593.7|41613.7|41593.7|41609.7|41589.7|3
1721790540000|2024-07-24 03:09:00|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|3
1721790550000|2024-07-24 03:09:10|41615.1|41595.1|41621.2|41601.2|41621.2|41601.2|41615.1|41595.1|1
1721790560000|2024-07-24 03:09:20|41618.7|41598.7|41618.7|41598.7|41620.1|41600.1|41618.7|41598.7|0
1721790580000|2024-07-24 03:09:40|41617.6|41597.6|41608.7|41588.7|41617.6|41597.6|41608.7|41588.7|1
1721790590000|2024-07-24 03:09:50|41606.5|41586.5|41603.7|41583.7|41606.5|41586.5|41603.7|41583.7|2
1721790600000|2024-07-24 03:10:00|41605.1|41585.1|41603.7|41583.7|41605.1|41585.1|41603.7|41583.7|0
1721790610000|2024-07-24 03:10:10|41605.1|41585.1|41618.7|41598.7|41618.7|41598.7|41605.1|41585.1|3
1721790620000|2024-07-24 03:10:20|41617.6|41597.6|41618.7|41598.7|41618.7|41598.7|41613.7|41593.7|0
1721790630000|2024-07-24 03:10:30|41619.7|41599.7|41618.7|41598.7|41619.7|41599.7|41618.7|41598.7|0
1721790640000|2024-07-24 03:10:40|41620.1|41600.1|41618.7|41598.7|41623.7|41603.7|41618.7|41598.7|0
1721790650000|2024-07-24 03:10:50|41617.2|41597.2|41618.7|41598.7|41618.7|41598.7|41615.1|41595.1|0
1721790660000|2024-07-24 03:11:00|41620.1|41600.1|41614.7|41594.7|41620.1|41600.1|41612.2|41592.2|6
1721790670000|2024-07-24 03:11:10|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|4
1721790680000|2024-07-24 03:11:20|41611.9|41591.9|41611.9|41591.9|41615.8|41595.8|41611.9|41591.9|2
1721790690000|2024-07-24 03:11:30|41610.8|41590.8|41607.2|41587.2|41610.8|41590.8|41607.2|41587.2|0
1721790700000|2024-07-24 03:11:40|41605.8|41585.8|41605.8|41585.8|41608.3|41588.3|41605.8|41585.8|1
1721790710000|2024-07-24 03:11:50|41609.7|41589.7|41605.8|41585.8|41609.7|41589.7|41605.8|41585.8|0
1721790720000|2024-07-24 03:12:00|41607.2|41587.2|41605.8|41585.8|41610.8|41590.8|41605.8|41585.8|1
1721790730000|2024-07-24 03:12:10|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41603.7|41583.7|5
1721790740000|2024-07-24 03:12:20|41602.2|41582.2|41606.2|41586.2|41606.2|41586.2|41601.2|41581.2|3
1721790750000|2024-07-24 03:12:30|41607.6|41587.6|41613.7|41593.7|41613.7|41593.7|41607.6|41587.6|1
1721790760000|2024-07-24 03:12:40|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|1
1721790770000|2024-07-24 03:12:50|41615.1|41595.1|41618.7|41598.7|41618.7|41598.7|41615.1|41595.1|0
1721790780000|2024-07-24 03:13:00|41615.1|41595.1|41603.7|41583.7|41615.1|41595.1|41603.7|41583.7|4
1721790790000|2024-07-24 03:13:10|41606.6|41586.6|41608.7|41588.7|41609.8|41589.8|41606.6|41586.6|1
1721790800000|2024-07-24 03:13:20|41610.8|41590.8|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|0
1721790810000|2024-07-24 03:13:30|41610.1|41590.1|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|0
1721790820000|2024-07-24 03:13:40|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|0
1721790840000|2024-07-24 03:14:00|41615.1|41595.1|41616.2|41596.2|41616.2|41596.2|41615.1|41595.1|0
1721790850000|2024-07-24 03:14:10|41618.7|41598.7|41620.1|41600.1|41623.7|41603.7|41618.7|41598.7|5
1721790860000|2024-07-24 03:14:20|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41617.6|41597.6|1
1721790870000|2024-07-24 03:14:30|41615.1|41595.1|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|1
1721790880000|2024-07-24 03:14:40|41617.3|41597.3|41618.7|41598.7|41618.7|41598.7|41613.7|41593.7|0
1721790890000|2024-07-24 03:14:50|41622.3|41602.3|41618.7|41598.7|41622.3|41602.3|41618.7|41598.7|1
1721790900000|2024-07-24 03:15:00|41621.6|41601.6|41628.7|41608.7|41628.7|41608.7|41618.7|41598.7|0
1721790910000|2024-07-24 03:15:10|41627.3|41607.3|41613.7|41593.7|41627.3|41607.3|41613.7|41593.7|4
1721790920000|2024-07-24 03:15:20|41615.1|41595.1|41617.6|41597.6|41617.6|41597.6|41613.7|41593.7|0
1721790930000|2024-07-24 03:15:30|41616.2|41596.2|41613.7|41593.7|41616.2|41596.2|41611.2|41591.2|2
1721790940000|2024-07-24 03:15:40|41612.6|41592.6|41605.1|41585.1|41613.7|41593.7|41603.7|41583.7|6
1721790950000|2024-07-24 03:15:50|41606.6|41586.6|41608.7|41588.7|41609.8|41589.8|41606.6|41586.6|4
1721790960000|2024-07-24 03:16:00|41610.8|41590.8|41613.7|41593.7|41615.8|41595.8|41608.7|41588.7|8
1721790970000|2024-07-24 03:16:10|41612.3|41592.3|41592.3|41572.3|41612.3|41592.3|41592.3|41572.3|7
1721790980000|2024-07-24 03:16:20|41591.2|41571.2|41592.3|41572.3|41592.3|41572.3|41588.7|41568.7|3
1721790990000|2024-07-24 03:16:30|41593.3|41573.3|41590.8|41570.8|41594.8|41574.8|41590.8|41570.8|5
1721791000000|2024-07-24 03:16:40|41593.3|41573.3|41583|41563|41593.3|41573.3|41580.8|41560.8|15
1721791010000|2024-07-24 03:16:50|41584.4|41564.4|41599.4|41579.4|41599.4|41579.4|41584.4|41564.4|16
1721791020000|2024-07-24 03:17:00|41600.5|41580.5|41606.5|41586.5|41606.5|41586.5|41600.5|41580.5|2
1721791030000|2024-07-24 03:17:10|41608|41588|41606.5|41586.5|41610.5|41590.5|41606.5|41586.5|11
1721791040000|2024-07-24 03:17:20|41604|41584|41596.5|41576.5|41604|41584|41596.5|41576.5|12
1721791050000|2024-07-24 03:17:30|41600.5|41580.5|41601.5|41581.5|41601.5|41581.5|41599|41579|8
1721791060000|2024-07-24 03:17:40|41603|41583|41600.5|41580.5|41603|41583|41600.5|41580.5|4
1721791070000|2024-07-24 03:17:50|41599.4|41579.4|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|13
1721791080000|2024-07-24 03:18:00|41606.9|41586.9|41614.4|41594.4|41614.4|41594.4|41606.9|41586.9|7
1721791090000|2024-07-24 03:18:10|41619.4|41599.4|41623|41603|41623|41603|41619.4|41599.4|0
1721791100000|2024-07-24 03:18:20|41624.4|41604.4|41628.3|41608.3|41628.3|41608.3|41624.4|41604.4|3
1721791110000|2024-07-24 03:18:30|41631.2|41611.2|41640.8|41620.8|41640.8|41620.8|41631.2|41611.2|1
1721791120000|2024-07-24 03:18:40|41644.4|41624.4|41647.3|41627.3|41647.3|41627.3|41644.4|41624.4|2
1721791130000|2024-07-24 03:18:50|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|1
1721791140000|2024-07-24 03:19:00|41655.1|41635.1|41658.7|41638.7|41662.3|41642.3|41655.1|41635.1|7
1721791150000|2024-07-24 03:19:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|2
1721791160000|2024-07-24 03:19:20|41655.1|41635.1|41655.1|41635.1|41656.2|41636.2|41655.1|41635.1|4
1721791170000|2024-07-24 03:19:30|41652.6|41632.6|41651.2|41631.2|41653.7|41633.7|41651.2|41631.2|0
1721791190000|2024-07-24 03:19:50|41649.8|41629.8|41647.6|41627.6|41649.8|41629.8|41647.6|41627.6|3
1721791200000|2024-07-24 03:20:00|41646.2|41626.2|41635.1|41615.1|41648.7|41628.7|41635.1|41615.1|11
1721791210000|2024-07-24 03:20:10|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|1
1721791220000|2024-07-24 03:20:20|41637.3|41617.3|41636.2|41616.2|41638.7|41618.7|41636.2|41616.2|0
1721791230000|2024-07-24 03:20:30|41637.6|41617.6|41638.7|41618.7|41638.7|41618.7|41637.6|41617.6|0
1721791240000|2024-07-24 03:20:40|41640.1|41620.1|41647.3|41627.3|41647.3|41627.3|41638.7|41618.7|1
1721791250000|2024-07-24 03:20:50|41648.7|41628.7|41650.1|41630.1|41651.2|41631.2|41648.7|41628.7|0
1721791260000|2024-07-24 03:21:00|41653.7|41633.7|41648.7|41628.7|41653.7|41633.7|41648.7|41628.7|5
1721791270000|2024-07-24 03:21:10|41646.2|41626.2|41645.1|41625.1|41646.2|41626.2|41641.6|41621.6|1
1721791280000|2024-07-24 03:21:20|41641.6|41621.6|41645.2|41625.2|41645.2|41625.2|41641.6|41621.6|1
1721791290000|2024-07-24 03:21:30|41644.1|41624.1|41640.2|41620.2|41645.2|41625.2|41640.2|41620.2|1
1721791300000|2024-07-24 03:21:40|41641.6|41621.6|41641.6|41621.6|41643.7|41623.7|41641.6|41621.6|1
1721791310000|2024-07-24 03:21:50|41642.7|41622.7|41643.7|41623.7|41643.7|41623.7|41638.7|41618.7|4
1721791320000|2024-07-24 03:22:00|41645.2|41625.2|41661.6|41641.6|41664.1|41644.1|41645.2|41625.2|15
1721791330000|2024-07-24 03:22:10|41660.2|41640.2|41658.7|41638.7|41662.7|41642.7|41658.7|41638.7|0
1721791340000|2024-07-24 03:22:20|||||||||1
1721791350000|2024-07-24 03:22:30|41656.2|41636.2|41660.2|41640.2|41660.2|41640.2|41653.7|41633.7|2
1721791360000|2024-07-24 03:22:40|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|0
1721791370000|2024-07-24 03:22:50|41658.7|41638.7|41658.7|41638.7|41660.2|41640.2|41658.7|41638.7|0
1721791380000|2024-07-24 03:23:00|41661.2|41641.2|41657.7|41637.7|41661.2|41641.2|41657.7|41637.7|0
1721791390000|2024-07-24 03:23:10|41654.8|41634.8|41653.7|41633.7|41654.8|41634.8|41653.7|41633.7|0
1721791400000|2024-07-24 03:23:20|41649.8|41629.8|41649.8|41629.8|41651.2|41631.2|41649.8|41629.8|0
1721791410000|2024-07-24 03:23:30|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41649.8|41629.8|0
1721791420000|2024-07-24 03:23:40|41649.8|41629.8|41650.9|41630.9|41650.9|41630.9|41649.8|41629.8|0
1721791430000|2024-07-24 03:23:50|41649.8|41629.8|41654.8|41634.8|41654.8|41634.8|41649.8|41629.8|4
1721791440000|2024-07-24 03:24:00|41657.3|41637.3|41655.2|41635.2|41658.7|41638.7|41655.2|41635.2|6
1721791450000|2024-07-24 03:24:10|41656.2|41636.2|41649.8|41629.8|41656.2|41636.2|41649.8|41629.8|3
1721791460000|2024-07-24 03:24:20|41647.3|41627.3|41638.7|41618.7|41647.3|41627.3|41638.7|41618.7|0
1721791470000|2024-07-24 03:24:30|41637.7|41617.7|41629.1|41609.1|41637.7|41617.7|41629.1|41609.1|6
1721791480000|2024-07-24 03:24:40|41630.2|41610.2|41628.7|41608.7|41631.2|41611.2|41628.7|41608.7|14
1721791490000|2024-07-24 03:24:50|41630.2|41610.2|41622.3|41602.3|41630.2|41610.2|41622.3|41602.3|3
1721791500000|2024-07-24 03:25:00|41623.7|41603.7|41625.9|41605.9|41626.9|41606.9|41622.7|41602.7|4
1721791510000|2024-07-24 03:25:10|41626.9|41606.9|41632.3|41612.3|41633.4|41613.4|41626.9|41606.9|1
1721791520000|2024-07-24 03:25:20|41634.4|41614.4|41637.3|41617.3|41637.3|41617.3|41634.4|41614.4|1
1721791530000|2024-07-24 03:25:30|41640.2|41620.2|41638.7|41618.7|41643.7|41623.7|41638.7|41618.7|2
1721791540000|2024-07-24 03:25:40|41640.2|41620.2|41639.8|41619.8|41641.2|41621.2|41639.8|41619.8|0
1721791550000|2024-07-24 03:25:50|41638.7|41618.7|41646.2|41626.2|41646.2|41626.2|41638.7|41618.7|0
1721791560000|2024-07-24 03:26:00|41643.7|41623.7|41647.3|41627.3|41647.3|41627.3|41643.7|41623.7|3
1721791570000|2024-07-24 03:26:10|41648.7|41628.7|41647.3|41627.3|41648.7|41628.7|41647.3|41627.3|1
1721791580000|2024-07-24 03:26:20|41651.2|41631.2|41655.2|41635.2|41656.6|41636.6|41651.2|41631.2|1
1721791590000|2024-07-24 03:26:30|41658.7|41638.7|41657.7|41637.7|41658.7|41638.7|41655.2|41635.2|1
1721791600000|2024-07-24 03:26:40|41656.2|41636.2|41657.7|41637.7|41658.7|41638.7|41655.2|41635.2|1
1721791610000|2024-07-24 03:26:50|41655.2|41635.2|41656.6|41636.6|41656.6|41636.6|41652.7|41632.7|2
1721791620000|2024-07-24 03:27:00|41658|41638|41676.2|41656.2|41677.3|41657.3|41658|41638|12
1721791630000|2024-07-24 03:27:10|41675.2|41655.2|41675.2|41655.2|41678.7|41658.7|41675.2|41655.2|2
1721791650000|2024-07-24 03:27:30|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41672.7|41652.7|3
1721791660000|2024-07-24 03:27:40|41671.6|41651.6|41666.6|41646.6|41673.7|41653.7|41666.6|41646.6|3
1721791670000|2024-07-24 03:27:50|41665.2|41645.2|41661.2|41641.2|41665.2|41645.2|41661.2|41641.2|1
1721791680000|2024-07-24 03:28:00|41659.8|41639.8|41662.7|41642.7|41662.7|41642.7|41659.8|41639.8|5
1721791690000|2024-07-24 03:28:10|41658.7|41638.7|41656.2|41636.2|41658.7|41638.7|41656.2|41636.2|4
1721791700000|2024-07-24 03:28:20|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|5
1721791710000|2024-07-24 03:28:30|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|2
1721791720000|2024-07-24 03:28:40|41652.7|41632.7|41653.7|41633.7|41653.7|41633.7|41652.7|41632.7|0
1721791730000|2024-07-24 03:28:50|41654.8|41634.8|41653.7|41633.7|41654.8|41634.8|41653.7|41633.7|2
1721791740000|2024-07-24 03:29:00|41651.6|41631.6|41657.7|41637.7|41657.7|41637.7|41651.6|41631.6|2
1721791750000|2024-07-24 03:29:10|41658.7|41638.7|41656.2|41636.2|41663.7|41643.7|41656.2|41636.2|2
1721791760000|2024-07-24 03:29:20|41654.8|41634.8|41653.7|41633.7|41654.8|41634.8|41651.2|41631.2|1
1721791770000|2024-07-24 03:29:30|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|3
1721791780000|2024-07-24 03:29:40|41653.7|41633.7|41653.7|41633.7|41658.7|41638.7|41653.7|41633.7|0
1721791790000|2024-07-24 03:29:50|41657.7|41637.7|41653.7|41633.7|41658.7|41638.7|41653.7|41633.7|3
1721791800000|2024-07-24 03:30:00|41654.8|41634.8|41653.8|41633.8|41654.8|41634.8|41650.9|41630.9|1
1721791810000|2024-07-24 03:30:10|41654.8|41634.8|41653.8|41633.8|41654.8|41634.8|41653.8|41633.8|1
1721791820000|2024-07-24 03:30:20|41652.3|41632.3|41644.8|41624.8|41652.3|41632.3|41644.8|41624.8|11
1721791830000|2024-07-24 03:30:30|41646.3|41626.3|41649.8|41629.8|41649.8|41629.8|41646.3|41626.3|1
1721791840000|2024-07-24 03:30:40|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|0
1721791850000|2024-07-24 03:30:50|41652.3|41632.3|41660.2|41640.2|41660.2|41640.2|41652.3|41632.3|3
1721791860000|2024-07-24 03:31:00|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|1
1721791880000|2024-07-24 03:31:20|41662.3|41642.3|41662.7|41642.7|41662.7|41642.7|41660.2|41640.2|1
1721791890000|2024-07-24 03:31:30|41663.8|41643.8|41667.7|41647.7|41667.7|41647.7|41663.8|41643.8|0
1721791900000|2024-07-24 03:31:40|41666.6|41646.6|41662.7|41642.7|41666.6|41646.6|41662.7|41642.7|1
1721791910000|2024-07-24 03:31:50|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1721791920000|2024-07-24 03:32:00|41662.7|41642.7|41658.8|41638.8|41662.7|41642.7|41658.8|41638.8|0
1721791930000|2024-07-24 03:32:10|41656.3|41636.3|41655.2|41635.2|41656.3|41636.3|41655.2|41635.2|0
1721791940000|2024-07-24 03:32:20|41654.1|41634.1|41653.1|41633.1|41655.2|41635.2|41653.1|41633.1|0
1721791960000|2024-07-24 03:32:40|41654.1|41634.1|41655.2|41635.2|41655.2|41635.2|41654.1|41634.1|5
1721791970000|2024-07-24 03:32:50|41653.8|41633.8|41654.1|41634.1|41657.7|41637.7|41652.7|41632.7|3
1721791980000|2024-07-24 03:33:00|41652.7|41632.7|41643.8|41623.8|41652.7|41632.7|41643.8|41623.8|3
1721791990000|2024-07-24 03:33:10|41640.2|41620.2|41636.3|41616.3|41640.2|41620.2|41636.3|41616.3|5
1721792000000|2024-07-24 03:33:20|41634.8|41614.8|41623.8|41603.8|41634.8|41614.8|41623.8|41603.8|4
1721792010000|2024-07-24 03:33:30|41626.6|41606.6|41628.8|41608.8|41628.8|41608.8|41625.2|41605.2|2
1721792020000|2024-07-24 03:33:40|41630.2|41610.2|41628.8|41608.8|41630.2|41610.2|41628.8|41608.8|2
1721792030000|2024-07-24 03:33:50|41627.3|41607.3|41628.8|41608.8|41628.8|41608.8|41627.3|41607.3|2
1721792040000|2024-07-24 03:34:00|41630.2|41610.2|41631.6|41611.6|41632.7|41612.7|41630.2|41610.2|2
1721792050000|2024-07-24 03:34:10|41632.7|41612.7|41630.2|41610.2|41632.7|41612.7|41630.2|41610.2|0
1721792060000|2024-07-24 03:34:20|41631.6|41611.6|41636.3|41616.3|41636.3|41616.3|41631.6|41611.6|2
1721792070000|2024-07-24 03:34:30|41637.7|41617.7|41639.1|41619.1|41639.1|41619.1|41637.7|41617.7|2
1721792090000|2024-07-24 03:34:50|41640.6|41620.6|41646.6|41626.6|41646.6|41626.6|41640.6|41620.6|2
1721792100000|2024-07-24 03:35:00|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|0
1721792110000|2024-07-24 03:35:10|41650.2|41630.2|41648.1|41628.1|41650.2|41630.2|41648.1|41628.1|3
1721792120000|2024-07-24 03:35:20|41646.6|41626.6|41644.5|41624.5|41646.6|41626.6|41644.5|41624.5|0
1721792140000|2024-07-24 03:35:40|41643.1|41623.1|41643.1|41623.1|41643.1|41623.1|41643.1|41623.1|0
1721792150000|2024-07-24 03:35:50|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|1
1721792160000|2024-07-24 03:36:00|41644.1|41624.1|41652.7|41632.7|41652.7|41632.7|41644.1|41624.1|1
1721792170000|2024-07-24 03:36:10|41651.6|41631.6|41653.8|41633.8|41655.2|41635.2|41651.6|41631.6|0
1721792180000|2024-07-24 03:36:20|41652.7|41632.7|41656.6|41636.6|41656.6|41636.6|41651.6|41631.6|2
1721792190000|2024-07-24 03:36:30|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|0
1721792210000|2024-07-24 03:36:50|41653.8|41633.8|41651.6|41631.6|41653.8|41633.8|41651.6|41631.6|1
1721792220000|2024-07-24 03:37:00|41653.1|41633.1|41655.2|41635.2|41656.6|41636.6|41653.1|41633.1|4
1721792240000|2024-07-24 03:37:20|41657.7|41637.7|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|1
1721792270000|2024-07-24 03:37:50|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|1
1721792280000|2024-07-24 03:38:00|||||||||2
1721792290000|2024-07-24 03:38:10|41652.7|41632.7|41656.6|41636.6|41656.6|41636.6|41652.7|41632.7|3
1721792310000|2024-07-24 03:38:30|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1721792330000|2024-07-24 03:38:50|41659.1|41639.1|41659.1|41639.1|41659.1|41639.1|41659.1|41639.1|0
1721792340000|2024-07-24 03:39:00|41657.7|41637.7|41660.2|41640.2|41660.2|41640.2|41657.7|41637.7|0
1721792350000|2024-07-24 03:39:10|||||||||1
1721792360000|2024-07-24 03:39:20|41657.7|41637.7|41656.7|41636.7|41657.7|41637.7|41656.7|41636.7|2
1721792370000|2024-07-24 03:39:30|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1721792380000|2024-07-24 03:39:40|41659.2|41639.2|41653.8|41633.8|41660.2|41640.2|41653.8|41633.8|0
1721792390000|2024-07-24 03:39:50|41652.7|41632.7|41645.2|41625.2|41652.7|41632.7|41642.7|41622.7|2
1721792400000|2024-07-24 03:40:00|||||||||1
1721792410000|2024-07-24 03:40:10|41646.3|41626.3|41650.2|41630.2|41650.2|41630.2|41646.3|41626.3|4
1721792420000|2024-07-24 03:40:20|41651.7|41631.7|41649.2|41629.2|41651.7|41631.7|41649.2|41629.2|2
1721792430000|2024-07-24 03:40:30|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|6
1721792440000|2024-07-24 03:40:40|||||||||1
1721792450000|2024-07-24 03:40:50|41643.1|41623.1|41641.7|41621.7|41643.1|41623.1|41641.7|41621.7|0
1721792460000|2024-07-24 03:41:00|41638.1|41618.1|41633.8|41613.8|41638.1|41618.1|41632.7|41612.7|8
1721792470000|2024-07-24 03:41:10|41632.7|41612.7|41627.7|41607.7|41632.7|41612.7|41627.7|41607.7|1
1721792490000|2024-07-24 03:41:30|41629.2|41609.2|41630.2|41610.2|41630.2|41610.2|41629.2|41609.2|0
1721792510000|2024-07-24 03:41:50|41626.7|41606.7|41619.9|41599.9|41626.7|41606.7|41619.9|41599.9|5
1721792520000|2024-07-24 03:42:00|41618.8|41598.8|41609.5|41589.5|41618.8|41598.8|41609.5|41589.5|3
1721792530000|2024-07-24 03:42:10|41608.1|41588.1|41600.9|41580.9|41608.1|41588.1|41600.9|41580.9|5
1721792540000|2024-07-24 03:42:20|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|5
1721792550000|2024-07-24 03:42:30|41597.4|41577.4|41596.3|41576.3|41597.4|41577.4|41595.2|41575.2|0
1721792560000|2024-07-24 03:42:40|41592.4|41572.4|41584.9|41564.9|41592.4|41572.4|41584.9|41564.9|11
1721792570000|2024-07-24 03:42:50|41586.3|41566.3|41585.9|41565.9|41587.4|41567.4|41583.4|41563.4|2
1721792580000|2024-07-24 03:43:00|41584.5|41564.5|41580.9|41560.9|41584.5|41564.5|41580.9|41560.9|9
1721792590000|2024-07-24 03:43:10|41582.4|41562.4|41585.9|41565.9|41585.9|41565.9|41582|41562|8
1721792600000|2024-07-24 03:43:20|41587.4|41567.4|41595.2|41575.2|41595.2|41575.2|41587.4|41567.4|8
1721792610000|2024-07-24 03:43:30|41596.3|41576.3|41598.8|41578.8|41598.8|41578.8|41596.3|41576.3|0
1721792620000|2024-07-24 03:43:40|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|1
1721792630000|2024-07-24 03:43:50|41597.4|41577.4|41597.4|41577.4|41597.4|41577.4|41597.4|41577.4|3
1721792640000|2024-07-24 03:44:00|41598.8|41578.8|41600.9|41580.9|41600.9|41580.9|41598.8|41578.8|2
1721792650000|2024-07-24 03:44:10|41602.4|41582.4|41603.8|41583.8|41603.8|41583.8|41599.9|41579.9|1
1721792680000|2024-07-24 03:44:40|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|0
1721792700000|2024-07-24 03:45:00|41605.9|41585.9|41605.9|41585.9|41605.9|41585.9|41605.9|41585.9|2
1721792720000|2024-07-24 03:45:20|41604.9|41584.9|41605.9|41585.9|41605.9|41585.9|41602.4|41582.4|0
1721792760000|2024-07-24 03:46:00|41608.4|41588.4|41609.5|41589.5|41609.5|41589.5|41608.4|41588.4|1
1721792770000|2024-07-24 03:46:10|41608.1|41588.1|41605.9|41585.9|41608.1|41588.1|41605.9|41585.9|0
1721792780000|2024-07-24 03:46:20|41610.9|41590.9|41610.9|41590.9|41610.9|41590.9|41609.9|41589.9|2
1721792790000|2024-07-24 03:46:30|41609.5|41589.5|41608.4|41588.4|41609.5|41589.5|41608.4|41588.4|0
1721792800000|2024-07-24 03:46:40|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|0
1721792810000|2024-07-24 03:46:50|41608.4|41588.4|41607.4|41587.4|41608.5|41588.5|41607.4|41587.4|0
1721792820000|2024-07-24 03:47:00|41611|41591|41613.5|41593.5|41613.5|41593.5|41611|41591|1
1721792830000|2024-07-24 03:47:10|41611|41591|41611|41591|41612.4|41592.4|41611|41591|1
1721792840000|2024-07-24 03:47:20|41612.4|41592.4|41613.5|41593.5|41613.5|41593.5|41612.4|41592.4|0
1721792850000|2024-07-24 03:47:30|41612.4|41592.4|41612.4|41592.4|41613.5|41593.5|41612.4|41592.4|0
1721792860000|2024-07-24 03:47:40|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41612.4|41592.4|0
1721792890000|2024-07-24 03:48:10|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|1
1721792900000|2024-07-24 03:48:20|41619.9|41599.9|41621|41601|41621|41601|41619.9|41599.9|0
1721792920000|2024-07-24 03:48:40|41622.4|41602.4|41624.5|41604.5|41624.5|41604.5|41622.4|41602.4|0
1721792930000|2024-07-24 03:48:50|41621|41601|41621|41601|41624.5|41604.5|41621|41601|2
1721792940000|2024-07-24 03:49:00|41619.5|41599.5|41618.5|41598.5|41619.5|41599.5|41618.5|41598.5|1
1721792950000|2024-07-24 03:49:10|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1721792970000|2024-07-24 03:49:30|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|3
1721792980000|2024-07-24 03:49:40|41621|41601|41621|41601|41621|41601|41621|41601|2
1721792990000|2024-07-24 03:49:50|41617.4|41597.4|41616|41596|41619.9|41599.9|41616|41596|3
1721793000000|2024-07-24 03:50:00|41617.4|41597.4|41612.4|41592.4|41617.4|41597.4|41612.4|41592.4|1
1721793020000|2024-07-24 03:50:20|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|1
1721793030000|2024-07-24 03:50:30|41616.3|41596.3|41612.4|41592.4|41616.3|41596.3|41612.4|41592.4|3
1721793040000|2024-07-24 03:50:40|41611|41591|41611|41591|41611|41591|41611|41591|1
1721793050000|2024-07-24 03:50:50|41609.9|41589.9|41611|41591|41611|41591|41609.9|41589.9|0
1721793070000|2024-07-24 03:51:10|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|1
1721793080000|2024-07-24 03:51:20|41606|41586|41604.5|41584.5|41606|41586|41604.5|41584.5|0
1721793090000|2024-07-24 03:51:30|41603.1|41583.1|41601|41581|41603.1|41583.1|41601|41581|7
1721793140000|2024-07-24 03:52:20|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|4
1721793150000|2024-07-24 03:52:30|41607.4|41587.4|41609.9|41589.9|41609.9|41589.9|41607.4|41587.4|0
1721793160000|2024-07-24 03:52:40|41607.4|41587.4|41607.4|41587.4|41608.8|41588.8|41607.4|41587.4|0
1721793170000|2024-07-24 03:52:50|41608.8|41588.8|41611|41591|41611|41591|41608.8|41588.8|0
1721793200000|2024-07-24 03:53:20|41609.9|41589.9|41611|41591|41611|41591|41609.9|41589.9|0
1721793220000|2024-07-24 03:53:40|41609.5|41589.5|41606|41586|41611|41591|41606|41586|1
1721793230000|2024-07-24 03:53:50|41601|41581|41606|41586|41606|41586|41601|41581|0
1721793250000|2024-07-24 03:54:10|41604.5|41584.5|41606|41586|41606|41586|41602.4|41582.4|0
1721793270000|2024-07-24 03:54:30|||||||||1
1721793280000|2024-07-24 03:54:40|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|0
1721793290000|2024-07-24 03:54:50|41611|41591|41608.5|41588.5|41611|41591|41608.5|41588.5|2
1721793310000|2024-07-24 03:55:10|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|0
1721793320000|2024-07-24 03:55:20|41608.5|41588.5|41606|41586|41608.5|41588.5|41606|41586|3
1721793330000|2024-07-24 03:55:30|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|1
1721793340000|2024-07-24 03:55:40|41606|41586|41606|41586|41606|41586|41606|41586|1
1721793370000|2024-07-24 03:56:10|41607.4|41587.4|41611|41591|41611|41591|41607.4|41587.4|2
1721793380000|2024-07-24 03:56:20|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|0
1721793390000|2024-07-24 03:56:30|41616.7|41596.7|41620.3|41600.3|41620.3|41600.3|41616.7|41596.7|16
1721793400000|2024-07-24 03:56:40|41621.4|41601.4|41620.3|41600.3|41621.4|41601.4|41620.3|41600.3|1
1721793410000|2024-07-24 03:56:50|41621.4|41601.4|41620.3|41600.3|41621.4|41601.4|41620.3|41600.3|2
1721793420000|2024-07-24 03:57:00|41618.9|41598.9|41619.9|41599.9|41619.9|41599.9|41618.9|41598.9|1
1721793430000|2024-07-24 03:57:10|41621|41601|41622.4|41602.4|41622.4|41602.4|41619.9|41599.9|1
1721793450000|2024-07-24 03:57:30|||||||||1
1721793470000|2024-07-24 03:57:50|41623.5|41603.5|41622.4|41602.4|41623.5|41603.5|41622.4|41602.4|0
1721793480000|2024-07-24 03:58:00|41621.4|41601.4|41621.4|41601.4|41622.4|41602.4|41621.4|41601.4|5
1721793490000|2024-07-24 03:58:10|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|1
1721793500000|2024-07-24 03:58:20|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|2
1721793530000|2024-07-24 03:58:50|41619.9|41599.9|41618.9|41598.9|41619.9|41599.9|41618.9|41598.9|0
1721793540000|2024-07-24 03:59:00|41621|41601|41619.9|41599.9|41621|41601|41619.9|41599.9|0
1721793550000|2024-07-24 03:59:10|41621|41601|41622.4|41602.4|41622.4|41602.4|41621|41601|0
1721793570000|2024-07-24 03:59:30|41621.4|41601.4|41622.4|41602.4|41622.4|41602.4|41621.4|41601.4|0
1721793590000|2024-07-24 03:59:50|41621|41601|41618.9|41598.9|41622.4|41602.4|41618.9|41598.9|6
1721793600000|2024-07-24 04:00:00|41619.9|41599.9|41618.9|41598.9|41619.9|41599.9|41618.9|41598.9|0
1721793610000|2024-07-24 04:00:10|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|0
1721793640000|2024-07-24 04:00:40|41621.4|41601.4|41616.4|41596.4|41621.4|41601.4|41616.4|41596.4|5
1721793670000|2024-07-24 04:01:10|41617.4|41597.4|41621|41601|41621|41601|41616|41596|2
1721793680000|2024-07-24 04:01:20|41626|41606|41638.9|41618.9|41638.9|41618.9|41626|41606|6
1721793690000|2024-07-24 04:01:30|41639.9|41619.9|41638.9|41618.9|41639.9|41619.9|41638.9|41618.9|9
1721793710000|2024-07-24 04:01:50|41637.4|41617.4|41638.9|41618.9|41638.9|41618.9|41637.4|41617.4|1
1721793720000|2024-07-24 04:02:00|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|0
1721793730000|2024-07-24 04:02:10|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|1
1721793740000|2024-07-24 04:02:20|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|0
1721793750000|2024-07-24 04:02:30|41638.5|41618.5|41638.9|41618.9|41638.9|41618.9|41637.4|41617.4|0
1721793760000|2024-07-24 04:02:40|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|0
1721793770000|2024-07-24 04:02:50|41638.9|41618.9|41634.9|41614.9|41639.9|41619.9|41634.9|41614.9|8
1721793810000|2024-07-24 04:03:30|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|1
1721793850000|2024-07-24 04:04:10|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|2
1721793870000|2024-07-24 04:04:30|41637.5|41617.5|41643.9|41623.9|41643.9|41623.9|41637.5|41617.5|0
1721793880000|2024-07-24 04:04:40|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|0
1721793890000|2024-07-24 04:04:50|41640|41620|41640|41620|41640|41620|41640|41620|1
1721793910000|2024-07-24 04:05:10|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|0
1721793930000|2024-07-24 04:05:30|41637.5|41617.5|41636|41616|41638.9|41618.9|41636|41616|0
1721793950000|2024-07-24 04:05:50|41637.5|41617.5|41637.5|41617.5|41637.5|41617.5|41637.5|41617.5|0
1721793970000|2024-07-24 04:06:10|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|1
1721793980000|2024-07-24 04:06:20|41635|41615|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1721793990000|2024-07-24 04:06:30|||||||||2
1721794000000|2024-07-24 04:06:40|41630|41610|41630|41610|41630|41610|41630|41610|2
1721794010000|2024-07-24 04:06:50|41632.5|41612.5|41632.5|41612.5|41632.5|41612.5|41632.5|41612.5|0
1721794020000|2024-07-24 04:07:00|41631|41611|41632.5|41612.5|41632.5|41612.5|41631|41611|1
1721794030000|2024-07-24 04:07:10|41631|41611|41631|41611|41631|41611|41631|41611|0
1721794060000|2024-07-24 04:07:40|41633.9|41613.9|41635|41615|41635|41615|41633.9|41613.9|0
1721794080000|2024-07-24 04:08:00|41633.9|41613.9|41637.8|41617.8|41637.8|41617.8|41633.9|41613.9|6
1721794110000|2024-07-24 04:08:30|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|0
1721794120000|2024-07-24 04:08:40|41635|41615|41635|41615|41635|41615|41635|41615|0
1721794130000|2024-07-24 04:08:50|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|0
1721794150000|2024-07-24 04:09:10|41631|41611|41631|41611|41631|41611|41631|41611|0
1721794170000|2024-07-24 04:09:30|41630|41610|41630|41610|41630|41610|41630|41610|0
1721794180000|2024-07-24 04:09:40|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|0
1721794190000|2024-07-24 04:09:50|41630|41610|41630|41610|41630|41610|41630|41610|0
1721794210000|2024-07-24 04:10:10|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|1
1721794240000|2024-07-24 04:10:40|41626.4|41606.4|41625|41605|41626.4|41606.4|41625|41605|0
1721794260000|2024-07-24 04:11:00|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|1
1721794280000|2024-07-24 04:11:20|41627.5|41607.5|41628.9|41608.9|41628.9|41608.9|41627.5|41607.5|3
1721794290000|2024-07-24 04:11:30|||||||||2
1721794300000|2024-07-24 04:11:40|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|1
1721794320000|2024-07-24 04:12:00|||||||||1
1721794330000|2024-07-24 04:12:10|41630|41610|41630|41610|41630|41610|41630|41610|2
1721794340000|2024-07-24 04:12:20|41631|41611|41632.5|41612.5|41632.5|41612.5|41631|41611|0
1721794360000|2024-07-24 04:12:40|41630|41610|41630|41610|41630|41610|41630|41610|1
1721794390000|2024-07-24 04:13:10|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|1
1721794400000|2024-07-24 04:13:20|41619.6|41599.6|41616.4|41596.4|41619.6|41599.6|41613.9|41593.9|5
1721794410000|2024-07-24 04:13:30|41617.5|41597.5|41616.1|41596.1|41617.5|41597.5|41612.5|41592.5|1
1721794420000|2024-07-24 04:13:40|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|0
1721794440000|2024-07-24 04:14:00|||||||||1
1721794450000|2024-07-24 04:14:10|41616.1|41596.1|41616.1|41596.1|41616.1|41596.1|41616.1|41596.1|1
1721794460000|2024-07-24 04:14:20|41615|41595|41611.1|41591.1|41616.1|41596.1|41611.1|41591.1|3
1721794500000|2024-07-24 04:15:00|41612.5|41592.5|41610|41590|41612.5|41592.5|41610|41590|0
1721794520000|2024-07-24 04:15:20|41607.5|41587.5|41606.1|41586.1|41607.5|41587.5|41606.1|41586.1|2
1721794530000|2024-07-24 04:15:30|41604.6|41584.6|41604.6|41584.6|41606.1|41586.1|41604.6|41584.6|0
1721794540000|2024-07-24 04:15:40|41606.1|41586.1|41604.6|41584.6|41606.1|41586.1|41604.6|41584.6|0
1721794550000|2024-07-24 04:15:50|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|0
1721794560000|2024-07-24 04:16:00|41603.2|41583.2|41597.5|41577.5|41603.2|41583.2|41597.5|41577.5|1
1721794570000|2024-07-24 04:16:10|41596.1|41576.1|41592.5|41572.5|41596.1|41576.1|41591.1|41571.1|7
1721794580000|2024-07-24 04:16:20|41593.6|41573.6|41595|41575|41595|41575|41593.6|41573.6|7
1721794590000|2024-07-24 04:16:30|41596.1|41576.1|41594.6|41574.6|41596.1|41576.1|41593.6|41573.6|2
1721794600000|2024-07-24 04:16:40|41592.1|41572.1|41580.7|41560.7|41592.1|41572.1|41580.7|41560.7|35
1721794610000|2024-07-24 04:16:50|41578.2|41558.2|41580.7|41560.7|41580.7|41560.7|41578.2|41558.2|4
1721794620000|2024-07-24 04:17:00|41581.8|41561.8|41583.2|41563.2|41585.3|41565.3|41581.8|41561.8|4
1721794630000|2024-07-24 04:17:10|41585.7|41565.7|41583.2|41563.2|41586.8|41566.8|41583.2|41563.2|2
1721794650000|2024-07-24 04:17:30|41579.6|41559.6|41578.2|41558.2|41579.6|41559.6|41578.2|41558.2|4
1721794660000|2024-07-24 04:17:40|41576.8|41556.8|41574.6|41554.6|41576.8|41556.8|41574.6|41554.6|1
1721794670000|2024-07-24 04:17:50|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|41569.6|41549.6|1
1721794680000|2024-07-24 04:18:00|41572.1|41552.1|41571.1|41551.1|41573.2|41553.2|41571.1|41551.1|3
1721794690000|2024-07-24 04:18:10|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|0
1721794700000|2024-07-24 04:18:20|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|0
1721794710000|2024-07-24 04:18:30|||||||||1
1721794720000|2024-07-24 04:18:40|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|0
1721794740000|2024-07-24 04:19:00|41571.1|41551.1|41568.6|41548.6|41571.1|41551.1|41568.6|41548.6|4
1721794750000|2024-07-24 04:19:10|41567.1|41547.1|41559.6|41539.6|41567.1|41547.1|41559.6|41539.6|5
1721794760000|2024-07-24 04:19:20|41558.2|41538.2|41565.7|41545.7|41565.7|41545.7|41558.2|41538.2|15
1721794780000|2024-07-24 04:19:40|41565.4|41545.4|41565.7|41545.7|41566.8|41546.8|41565.4|41545.4|0
1721794790000|2024-07-24 04:19:50|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|2
1721794800000|2024-07-24 04:20:00|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|2
1721794810000|2024-07-24 04:20:10|41565.7|41545.7|41573.2|41553.2|41573.2|41553.2|41565.7|41545.7|9
1721794820000|2024-07-24 04:20:20|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|3
1721794830000|2024-07-24 04:20:30|41575.7|41555.7|41574.6|41554.6|41575.7|41555.7|41572.1|41552.1|4
1721794840000|2024-07-24 04:20:40|41575.7|41555.7|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|2
1721794850000|2024-07-24 04:20:50|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|2
1721794860000|2024-07-24 04:21:00|41574.7|41554.7|41572.2|41552.2|41575.7|41555.7|41572.2|41552.2|3
1721794870000|2024-07-24 04:21:10|41573.2|41553.2|41570.7|41550.7|41573.2|41553.2|41570.7|41550.7|3
1721794880000|2024-07-24 04:21:20|41572.2|41552.2|41573.2|41553.2|41573.2|41553.2|41572.2|41552.2|1
1721794890000|2024-07-24 04:21:30|41571.8|41551.8|41574.7|41554.7|41574.7|41554.7|41571.8|41551.8|0
1721794900000|2024-07-24 04:21:40|41575.7|41555.7|41565.7|41545.7|41575.7|41555.7|41565.7|41545.7|7
1721794910000|2024-07-24 04:21:50|41566.8|41546.8|41568.2|41548.2|41568.2|41548.2|41564.7|41544.7|7
1721794920000|2024-07-24 04:22:00|41567.2|41547.2|41568.2|41548.2|41568.2|41548.2|41567.2|41547.2|1
1721794940000|2024-07-24 04:22:20|41567.2|41547.2|41565.7|41545.7|41567.2|41547.2|41565.7|41545.7|0
1721794950000|2024-07-24 04:22:30|41568.6|41548.6|41569.7|41549.7|41569.7|41549.7|41568.6|41548.6|1
1721794960000|2024-07-24 04:22:40|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|2
1721794970000|2024-07-24 04:22:50|41573.2|41553.2|41576.8|41556.8|41576.8|41556.8|41573.2|41553.2|0
1721794980000|2024-07-24 04:23:00|41575.4|41555.4|41576.8|41556.8|41576.8|41556.8|41574.3|41554.3|1
1721794990000|2024-07-24 04:23:10|41578.2|41558.2|41578.2|41558.2|41578.2|41558.2|41578.2|41558.2|1
1721795000000|2024-07-24 04:23:20|41579.3|41559.3|41577.2|41557.2|41579.3|41559.3|41576.8|41556.8|1
1721795010000|2024-07-24 04:23:30|41578.2|41558.2|41579.7|41559.7|41579.7|41559.7|41578.2|41558.2|0
1721795020000|2024-07-24 04:23:40|41578.2|41558.2|41576.8|41556.8|41578.2|41558.2|41576.8|41556.8|0
1721795030000|2024-07-24 04:23:50|41575.7|41555.7|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|9
1721795040000|2024-07-24 04:24:00|||||||||2
1721795050000|2024-07-24 04:24:10|41571.8|41551.8|41569.3|41549.3|41571.8|41551.8|41569.3|41549.3|5
1721795060000|2024-07-24 04:24:20|41566.8|41546.8|41565.7|41545.7|41566.8|41546.8|41565.7|41545.7|4
1721795070000|2024-07-24 04:24:30|||||||||1
1721795090000|2024-07-24 04:24:50|41564.7|41544.7|41560.7|41540.7|41564.7|41544.7|41560.7|41540.7|1
1721795100000|2024-07-24 04:25:00|41559.3|41539.3|41556.8|41536.8|41559.3|41539.3|41556.8|41536.8|3
1721795110000|2024-07-24 04:25:10|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|14
1721795140000|2024-07-24 04:25:40|||||||||3
1721795150000|2024-07-24 04:25:50|41557.2|41537.2|41558.2|41538.2|41558.2|41538.2|41557.2|41537.2|0
1721795160000|2024-07-24 04:26:00|41560.7|41540.7|41555.7|41535.7|41560.7|41540.7|41555.7|41535.7|1
1721795170000|2024-07-24 04:26:10|||||||||1
1721795180000|2024-07-24 04:26:20|41558.6|41538.6|41559.7|41539.7|41559.7|41539.7|41558.6|41538.6|2
1721795260000|2024-07-24 04:27:40|41560.7|41540.7|41559.7|41539.7|41560.7|41540.7|41559.7|41539.7|1
1721795270000|2024-07-24 04:27:50|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|0
1721795290000|2024-07-24 04:28:10|41559.3|41539.3|41558.2|41538.2|41559.3|41539.3|41558.2|41538.2|4
1721795300000|2024-07-24 04:28:20|||||||||1
1721795310000|2024-07-24 04:28:30|41559.7|41539.7|41559.7|41539.7|41560.7|41540.7|41558.2|41538.2|4
1721795320000|2024-07-24 04:28:40|41558.3|41538.3|41545.4|41525.4|41558.3|41538.3|41545.4|41525.4|13
1721795330000|2024-07-24 04:28:50|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|8
1721795340000|2024-07-24 04:29:00|41544|41524|41535.8|41515.8|41544|41524|41534.3|41514.3|17
1721795350000|2024-07-24 04:29:10|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41530.8|41510.8|6
1721795360000|2024-07-24 04:29:20|41534.7|41514.7|41533.3|41513.3|41534.7|41514.7|41533.3|41513.3|1
1721795370000|2024-07-24 04:29:30|41534.7|41514.7|41533.3|41513.3|41534.7|41514.7|41533.3|41513.3|0
1721795380000|2024-07-24 04:29:40|41534.7|41514.7|41535.8|41515.8|41535.8|41515.8|41534.7|41514.7|1
1721795390000|2024-07-24 04:29:50|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|0
1721795400000|2024-07-24 04:30:00|41537.2|41517.2|41538.3|41518.3|41538.3|41518.3|41537.2|41517.2|2
1721795420000|2024-07-24 04:30:20|41537.2|41517.2|41536.1|41516.1|41537.2|41517.2|41536.1|41516.1|3
1721795430000|2024-07-24 04:30:30|41537.2|41517.2|41536.1|41516.1|41537.2|41517.2|41536.1|41516.1|1
1721795440000|2024-07-24 04:30:40|41534.7|41514.7|41538.6|41518.6|41538.6|41518.6|41534.7|41514.7|0
1721795450000|2024-07-24 04:30:50|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|0
1721795460000|2024-07-24 04:31:00|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|4
1721795470000|2024-07-24 04:31:10|41537.2|41517.2|41539.7|41519.7|41539.7|41519.7|41536.1|41516.1|2
1721795500000|2024-07-24 04:31:40|41541.1|41521.1|41542.2|41522.2|41542.2|41522.2|41541.1|41521.1|3
1721795510000|2024-07-24 04:31:50|41541.1|41521.1|41539.7|41519.7|41542.2|41522.2|41539.7|41519.7|2
1721795520000|2024-07-24 04:32:00|41541.1|41521.1|41537.6|41517.6|41541.1|41521.1|41537.6|41517.6|1
1721795530000|2024-07-24 04:32:10|41536.1|41516.1|41537.6|41517.6|41537.6|41517.6|41536.1|41516.1|1
1721795540000|2024-07-24 04:32:20|41539.7|41519.7|41538.6|41518.6|41539.7|41519.7|41538.6|41518.6|0
1721795550000|2024-07-24 04:32:30|41537.6|41517.6|41538.6|41518.6|41538.6|41518.6|41537.6|41517.6|0
1721795560000|2024-07-24 04:32:40|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|0
1721795570000|2024-07-24 04:32:50|41536.1|41516.1|41535.1|41515.1|41536.1|41516.1|41535.1|41515.1|2
1721795580000|2024-07-24 04:33:00|41536.1|41516.1|41532.2|41512.2|41536.1|41516.1|41532.2|41512.2|6
1721795590000|2024-07-24 04:33:10|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|0
1721795600000|2024-07-24 04:33:20|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|9
1721795610000|2024-07-24 04:33:30|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|4
1721795620000|2024-07-24 04:33:40|41520.8|41500.8|41516.8|41496.8|41520.8|41500.8|41516.8|41496.8|12
1721795630000|2024-07-24 04:33:50|41515.8|41495.8|41516.8|41496.8|41516.8|41496.8|41515.8|41495.8|0
1721795640000|2024-07-24 04:34:00|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|41516.8|41496.8|0
1721795650000|2024-07-24 04:34:10|41519.3|41499.3|41525.1|41505.1|41526.1|41506.1|41519.3|41499.3|6
1721795660000|2024-07-24 04:34:20|41523.6|41503.6|41522.2|41502.2|41523.6|41503.6|41522.2|41502.2|2
1721795670000|2024-07-24 04:34:30|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|1
1721795680000|2024-07-24 04:34:40|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|0
1721795690000|2024-07-24 04:34:50|41521.1|41501.1|41519.7|41499.7|41521.1|41501.1|41519.7|41499.7|3
1721795700000|2024-07-24 04:35:00|41522.2|41502.2|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|0
1721795710000|2024-07-24 04:35:10|41521.1|41501.1|41519.7|41499.7|41522.2|41502.2|41518.3|41498.3|24
1721795720000|2024-07-24 04:35:20|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|1
1721795730000|2024-07-24 04:35:30|41522.2|41502.2|41520.8|41500.8|41523.6|41503.6|41520.8|41500.8|1
1721795740000|2024-07-24 04:35:40|41523.6|41503.6|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|2
1721795750000|2024-07-24 04:35:50|||||||||1
1721795760000|2024-07-24 04:36:00|41527.2|41507.2|41529.7|41509.7|41529.7|41509.7|41527.2|41507.2|1
1721795770000|2024-07-24 04:36:10|41528.3|41508.3|41529.7|41509.7|41529.7|41509.7|41528.3|41508.3|3
1721795780000|2024-07-24 04:36:20|41531.1|41511.1|41533.3|41513.3|41533.3|41513.3|41531.1|41511.1|3
1721795790000|2024-07-24 04:36:30|41534.7|41514.7|41533.3|41513.3|41534.7|41514.7|41533.3|41513.3|1
1721795800000|2024-07-24 04:36:40|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|0
1721795810000|2024-07-24 04:36:50|41536.1|41516.1|41536.1|41516.1|41536.1|41516.1|41534.7|41514.7|0
1721795820000|2024-07-24 04:37:00|||||||||1
1721795830000|2024-07-24 04:37:10|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|1
1721795850000|2024-07-24 04:37:30|41536.1|41516.1|41537.2|41517.2|41537.2|41517.2|41536.1|41516.1|0
1721795870000|2024-07-24 04:37:50|41536.1|41516.1|41536.1|41516.1|41536.1|41516.1|41536.1|41516.1|0
1721795880000|2024-07-24 04:38:00|41537.2|41517.2|41539.7|41519.7|41539.7|41519.7|41536.1|41516.1|1
1721795890000|2024-07-24 04:38:10|41538.3|41518.3|41536.1|41516.1|41538.3|41518.3|41536.1|41516.1|1
1721795900000|2024-07-24 04:38:20|41537.2|41517.2|41536.2|41516.2|41537.2|41517.2|41536.2|41516.2|0
1721795920000|2024-07-24 04:38:40|41537.2|41517.2|41536.2|41516.2|41537.2|41517.2|41536.2|41516.2|0
1721795930000|2024-07-24 04:38:50|41539|41519|41544|41524|41544|41524|41539|41519|10
1721795940000|2024-07-24 04:39:00|41546.9|41526.9|41549|41529|41550.4|41530.4|41546.9|41526.9|19
1721795950000|2024-07-24 04:39:10|41547.6|41527.6|41546.5|41526.5|41547.6|41527.6|41546.5|41526.5|1
1721795960000|2024-07-24 04:39:20|41545.1|41525.1|41544|41524|41545.1|41525.1|41544|41524|1
1721795970000|2024-07-24 04:39:30|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1721795980000|2024-07-24 04:39:40|41544|41524|41541.5|41521.5|41544|41524|41541.5|41521.5|4
1721795990000|2024-07-24 04:39:50|41542.6|41522.6|41544|41524|41545.1|41525.1|41542.6|41522.6|0
1721796000000|2024-07-24 04:40:00|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1721796010000|2024-07-24 04:40:10|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|0
1721796020000|2024-07-24 04:40:20|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|0
1721796030000|2024-07-24 04:40:30|41546.5|41526.5|41545.1|41525.1|41546.5|41526.5|41545.1|41525.1|0
1721796040000|2024-07-24 04:40:40|41546.5|41526.5|41544|41524|41547.6|41527.6|41544|41524|1
1721796050000|2024-07-24 04:40:50|41542.6|41522.6|41544|41524|41544|41524|41542.6|41522.6|0
1721796060000|2024-07-24 04:41:00|41545.1|41525.1|41541.5|41521.5|41545.1|41525.1|41540.1|41520.1|2
1721796070000|2024-07-24 04:41:10|41542.6|41522.6|41544|41524|41544|41524|41541.5|41521.5|1
1721796080000|2024-07-24 04:41:20|41546.5|41526.5|41545.5|41525.5|41546.5|41526.5|41545.5|41525.5|2
1721796090000|2024-07-24 04:41:30|41544|41524|41545.5|41525.5|41545.5|41525.5|41544|41524|1
1721796100000|2024-07-24 04:41:40|41546.5|41526.5|41545.5|41525.5|41546.5|41526.5|41545.5|41525.5|0
1721796110000|2024-07-24 04:41:50|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|1
1721796120000|2024-07-24 04:42:00|41545.5|41525.5|41545.5|41525.5|41546.5|41526.5|41545.5|41525.5|0
1721796130000|2024-07-24 04:42:10|41546.5|41526.5|41545.5|41525.5|41546.9|41526.9|41545.5|41525.5|1
1721796180000|2024-07-24 04:43:00|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|1
1721796190000|2024-07-24 04:43:10|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41550.5|41530.5|2
1721796200000|2024-07-24 04:43:20|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|7
1721796210000|2024-07-24 04:43:30|||||||||1
1721796230000|2024-07-24 04:43:50|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|0
1721796240000|2024-07-24 04:44:00|41555.5|41535.5|41554|41534|41555.5|41535.5|41554|41534|1
1721796250000|2024-07-24 04:44:10|41553|41533|41555.5|41535.5|41556.9|41536.9|41553|41533|0
1721796260000|2024-07-24 04:44:20|41553|41533|41553|41533|41553|41533|41553|41533|0
1721796270000|2024-07-24 04:44:30|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|0
1721796280000|2024-07-24 04:44:40|41550.5|41530.5|41549.4|41529.4|41550.5|41530.5|41549.4|41529.4|1
1721796290000|2024-07-24 04:44:50|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|0
1721796300000|2024-07-24 04:45:00|41549.4|41529.4|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|0
1721796320000|2024-07-24 04:45:20|41549.4|41529.4|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|0
1721796330000|2024-07-24 04:45:30|41553|41533|41546.9|41526.9|41555.8|41535.8|41546.9|41526.9|3
1721796360000|2024-07-24 04:46:00|41544.4|41524.4|41546.9|41526.9|41546.9|41526.9|41544.4|41524.4|1
1721796370000|2024-07-24 04:46:10|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|4
1721796380000|2024-07-24 04:46:20|41551.9|41531.9|41553|41533|41553|41533|41551.9|41531.9|0
1721796400000|2024-07-24 04:46:40|41554.4|41534.4|41559.4|41539.4|41559.4|41539.4|41554.4|41534.4|2
1721796420000|2024-07-24 04:47:00|41560.8|41540.8|41558.3|41538.3|41560.8|41540.8|41558.3|41538.3|0
1721796430000|2024-07-24 04:47:10|41557.3|41537.3|41558.3|41538.3|41558.3|41538.3|41557.3|41537.3|3
1721796440000|2024-07-24 04:47:20|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41558.3|41538.3|0
1721796450000|2024-07-24 04:47:30|41558.3|41538.3|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|4
1721796460000|2024-07-24 04:47:40|41553|41533|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|0
1721796490000|2024-07-24 04:48:10|41550.8|41530.8|41551.9|41531.9|41553.3|41533.3|41550.8|41530.8|0
1721796500000|2024-07-24 04:48:20|41553.3|41533.3|41554.8|41534.8|41554.8|41534.8|41553.3|41533.3|0
1721796520000|2024-07-24 04:48:40|41553.3|41533.3|41554.4|41534.4|41554.4|41534.4|41553.3|41533.3|0
1721796530000|2024-07-24 04:48:50|41555.8|41535.8|41555.8|41535.8|41555.8|41535.8|41555.8|41535.8|0
1721796540000|2024-07-24 04:49:00|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|0
1721796550000|2024-07-24 04:49:10|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|0
1721796560000|2024-07-24 04:49:20|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|1
1721796570000|2024-07-24 04:49:30|41562.3|41542.3|41567.3|41547.3|41567.3|41547.3|41562.3|41542.3|0
1721796580000|2024-07-24 04:49:40|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|0
1721796590000|2024-07-24 04:49:50|41569.4|41549.4|41568.3|41548.3|41569.8|41549.8|41568.3|41548.3|2
1721796600000|2024-07-24 04:50:00|41567.3|41547.3|41565.8|41545.8|41567.3|41547.3|41565.8|41545.8|3
1721796630000|2024-07-24 04:50:30|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|2
1721796670000|2024-07-24 04:51:10|||||||||1
1721796680000|2024-07-24 04:51:20|41563.4|41543.4|41568|41548|41568|41548|41563.4|41543.4|0
1721796690000|2024-07-24 04:51:30|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|0
1721796720000|2024-07-24 04:52:00|41570.9|41550.9|41570.9|41550.9|41571.9|41551.9|41570.9|41550.9|0
1721796730000|2024-07-24 04:52:10|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|3
1721796740000|2024-07-24 04:52:20|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|0
1721796760000|2024-07-24 04:52:40|41571.9|41551.9|41570.9|41550.9|41571.9|41551.9|41570.9|41550.9|0
1721796770000|2024-07-24 04:52:50|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|1
1721796780000|2024-07-24 04:53:00|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|0
1721796810000|2024-07-24 04:53:30|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|0
1721796820000|2024-07-24 04:53:40|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|0
1721796830000|2024-07-24 04:53:50|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|0
1721796850000|2024-07-24 04:54:10|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|0
1721796860000|2024-07-24 04:54:20|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|0
1721796880000|2024-07-24 04:54:40|41572.3|41552.3|41573.7|41553.7|41573.7|41553.7|41572.3|41552.3|1
1721796890000|2024-07-24 04:54:50|41572.7|41552.7|41574.8|41554.8|41574.8|41554.8|41572.7|41552.7|2
1721796900000|2024-07-24 04:55:00|41576.2|41556.2|41577.3|41557.3|41577.3|41557.3|41574.8|41554.8|1
1721796910000|2024-07-24 04:55:10|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|0
1721796920000|2024-07-24 04:55:20|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|0
1721796940000|2024-07-24 04:55:40|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|0
1721796950000|2024-07-24 04:55:50|41580.2|41560.2|41581.2|41561.2|41581.2|41561.2|41580.2|41560.2|0
1721796960000|2024-07-24 04:56:00|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|3
1721796970000|2024-07-24 04:56:10|41584.1|41564.1|41586.2|41566.2|41586.2|41566.2|41584.1|41564.1|1
1721796980000|2024-07-24 04:56:20|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|2
1721796990000|2024-07-24 04:56:30|41588.7|41568.7|41585.2|41565.2|41588.7|41568.7|41585.2|41565.2|10
1721797010000|2024-07-24 04:56:50|41583.7|41563.7|41585.2|41565.2|41585.2|41565.2|41583.7|41563.7|0
1721797040000|2024-07-24 04:57:20|41583.7|41563.7|41580.2|41560.2|41583.7|41563.7|41580.2|41560.2|2
1721797050000|2024-07-24 04:57:30|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|5
1721797060000|2024-07-24 04:57:40|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41576.2|41556.2|1
1721797070000|2024-07-24 04:57:50|41578.7|41558.7|41576.2|41556.2|41578.7|41558.7|41576.2|41556.2|0
1721797080000|2024-07-24 04:58:00|41575.2|41555.2|41580.2|41560.2|41580.2|41560.2|41575.2|41555.2|1
1721797090000|2024-07-24 04:58:10|41578.7|41558.7|41577.7|41557.7|41578.7|41558.7|41577.7|41557.7|0
1721797100000|2024-07-24 04:58:20|41576.2|41556.2|41577.7|41557.7|41578.7|41558.7|41576.2|41556.2|1
1721797110000|2024-07-24 04:58:30|||||||||3
1721797120000|2024-07-24 04:58:40|41578.7|41558.7|41580.2|41560.2|41580.2|41560.2|41577.7|41557.7|2
1721797140000|2024-07-24 04:59:00|41578.7|41558.7|41581.2|41561.2|41581.2|41561.2|41577.7|41557.7|3
1721797150000|2024-07-24 04:59:10|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41577.7|41557.7|0
1721797160000|2024-07-24 04:59:20|41577.7|41557.7|41577.7|41557.7|41578.7|41558.7|41577.7|41557.7|0
1721797170000|2024-07-24 04:59:30|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|0
1721797180000|2024-07-24 04:59:40|41577.7|41557.7|41577.7|41557.7|41578.7|41558.7|41577.7|41557.7|0
1721797190000|2024-07-24 04:59:50|41578.7|41558.7|41576.2|41556.2|41581.2|41561.2|41576.2|41556.2|7
1721797200000|2024-07-24 05:00:00|41577.7|41557.7|41545.5|41525.5|41577.7|41557.7|41533|41513|55
1721797210000|2024-07-24 05:00:10|41548.4|41528.4|41550.5|41530.5|41550.5|41530.5|41548.4|41528.4|1
1721797220000|2024-07-24 05:00:20|41552|41532|41552|41532|41552|41532|41550.5|41530.5|1
1721797230000|2024-07-24 05:00:30|41550.5|41530.5|41551.6|41531.6|41554.1|41534.1|41550.5|41530.5|1
1721797240000|2024-07-24 05:00:40|41553|41533|41554.1|41534.1|41554.1|41534.1|41553|41533|2
1721797250000|2024-07-24 05:00:50|41552|41532|41554.1|41534.1|41554.1|41534.1|41550.5|41530.5|1
1721797260000|2024-07-24 05:01:00|41552.7|41532.7|41554.1|41534.1|41554.1|41534.1|41552.7|41532.7|3
1721797280000|2024-07-24 05:01:20|41555.5|41535.5|41565.5|41545.5|41567|41547|41555.5|41535.5|13
1721797290000|2024-07-24 05:01:30|41564.5|41544.5|41567|41547|41567|41547|41564.5|41544.5|1
1721797300000|2024-07-24 05:01:40|41568.4|41548.4|41568.4|41548.4|41569.5|41549.5|41568.4|41548.4|2
1721797310000|2024-07-24 05:01:50|41569.5|41549.5|41572|41552|41572|41552|41569.5|41549.5|0
1721797320000|2024-07-24 05:02:00|41573.4|41553.4|41572|41552|41573.4|41553.4|41572|41552|2
1721797330000|2024-07-24 05:02:10|41573.4|41553.4|41577.3|41557.3|41577.3|41557.3|41573.4|41553.4|6
1721797340000|2024-07-24 05:02:20|41574.8|41554.8|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|11
1721797360000|2024-07-24 05:02:40|41569.8|41549.8|41573.4|41553.4|41573.4|41553.4|41569.8|41549.8|1
1721797370000|2024-07-24 05:02:50|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|0
1721797380000|2024-07-24 05:03:00|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|0
1721797390000|2024-07-24 05:03:10|||||||||2
1721797400000|2024-07-24 05:03:20|||||||||3
1721797420000|2024-07-24 05:03:40|41577.3|41557.3|41583.4|41563.4|41583.4|41563.4|41577.3|41557.3|4
1721797430000|2024-07-24 05:03:50|41584.8|41564.8|41586.3|41566.3|41586.3|41566.3|41584.8|41564.8|0
1721797450000|2024-07-24 05:04:10|41583.4|41563.4|41582|41562|41584.8|41564.8|41582|41562|4
1721797460000|2024-07-24 05:04:20|41580.9|41560.9|41583.4|41563.4|41583.4|41563.4|41578.4|41558.4|0
1721797470000|2024-07-24 05:04:30|||||||||1
1721797490000|2024-07-24 05:04:50|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|3
1721797500000|2024-07-24 05:05:00|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|1
1721797510000|2024-07-24 05:05:10|41584.8|41564.8|41587|41567|41587|41567|41584.8|41564.8|0
1721797530000|2024-07-24 05:05:30|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41587|41567|0
1721797540000|2024-07-24 05:05:40|41587|41567|41588.4|41568.4|41588.4|41568.4|41587|41567|1
1721797550000|2024-07-24 05:05:50|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|0
1721797570000|2024-07-24 05:06:10|41588|41568|41590.5|41570.5|41590.5|41570.5|41587|41567|0
1721797580000|2024-07-24 05:06:20|41589.1|41569.1|41590.5|41570.5|41590.5|41570.5|41587|41567|0
1721797590000|2024-07-24 05:06:30|41592|41572|41593.4|41573.4|41593.4|41573.4|41592|41572|6
1721797610000|2024-07-24 05:06:50|41594.8|41574.8|41595.9|41575.9|41595.9|41575.9|41594.8|41574.8|1
1721797620000|2024-07-24 05:07:00|41594.5|41574.5|41593.4|41573.4|41594.5|41574.5|41593.4|41573.4|4
1721797630000|2024-07-24 05:07:10|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|1
1721797640000|2024-07-24 05:07:20|41588.4|41568.4|41589.8|41569.8|41589.8|41569.8|41587|41567|5
1721797650000|2024-07-24 05:07:30|41590.9|41570.9|41589.8|41569.8|41590.9|41570.9|41589.8|41569.8|0
1721797660000|2024-07-24 05:07:40|41590.9|41570.9|41589.8|41569.8|41590.9|41570.9|41588.4|41568.4|1
1721797670000|2024-07-24 05:07:50|41592|41572|41592|41572|41592|41572|41592|41572|0
1721797680000|2024-07-24 05:08:00|41589.8|41569.8|41588.4|41568.4|41589.8|41569.8|41588.4|41568.4|2
1721797690000|2024-07-24 05:08:10|41589.5|41569.5|41588.4|41568.4|41589.5|41569.5|41588.4|41568.4|2
1721797700000|2024-07-24 05:08:20|41587|41567|41585.6|41565.6|41587|41567|41585.6|41565.6|1
1721797710000|2024-07-24 05:08:30|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41582|41562|2
1721797720000|2024-07-24 05:08:40|41584.8|41564.8|41587|41567|41587|41567|41582|41562|0
1721797730000|2024-07-24 05:08:50|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|0
1721797740000|2024-07-24 05:09:00|41585.6|41565.6|41587|41567|41587|41567|41582|41562|0
1721797750000|2024-07-24 05:09:10|||||||||1
1721797760000|2024-07-24 05:09:20|41590.6|41570.6|41592|41572|41592|41572|41588.4|41568.4|0
1721797770000|2024-07-24 05:09:30|||||||||2
1721797780000|2024-07-24 05:09:40|41593.1|41573.1|41594.5|41574.5|41595.6|41575.6|41592|41572|0
1721797790000|2024-07-24 05:09:50|41595.9|41575.9|41597|41577|41597|41577|41595.9|41575.9|1
1721797800000|2024-07-24 05:10:00|41594.9|41574.9|41593.4|41573.4|41594.9|41574.9|41593.4|41573.4|3
1721797810000|2024-07-24 05:10:10|41589.5|41569.5|41592|41572|41592|41572|41589.5|41569.5|0
1721797830000|2024-07-24 05:10:30|41588.4|41568.4|41592|41572|41592|41572|41588.4|41568.4|1
1721797840000|2024-07-24 05:10:40|41593.4|41573.4|41595.9|41575.9|41595.9|41575.9|41593.4|41573.4|0
1721797860000|2024-07-24 05:11:00|41594.9|41574.9|41594.9|41574.9|41594.9|41574.9|41594.9|41574.9|2
1721797870000|2024-07-24 05:11:10|41595.9|41575.9|41597|41577|41597|41577|41594.9|41574.9|3
1721797890000|2024-07-24 05:11:30|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|2
1721797920000|2024-07-24 05:12:00|41597|41577|41592|41572|41597|41577|41592|41572|3
1721797940000|2024-07-24 05:12:20|41590.6|41570.6|41587|41567|41590.6|41570.6|41587|41567|2
1721797960000|2024-07-24 05:12:40|41585.9|41565.9|41585.9|41565.9|41587|41567|41585.9|41565.9|0
1721797980000|2024-07-24 05:13:00|41584.5|41564.5|41582|41562|41584.5|41564.5|41582|41562|2
1721798000000|2024-07-24 05:13:20|||||||||2
1721798010000|2024-07-24 05:13:30|41583.4|41563.4|41578.4|41558.4|41583.4|41563.4|41578.4|41558.4|0
1721798020000|2024-07-24 05:13:40|41577|41557|41577|41557|41577|41557|41577|41557|4
1721798030000|2024-07-24 05:13:50|41572|41552|41570.6|41550.6|41572|41552|41568.4|41548.4|1
1721798040000|2024-07-24 05:14:00|41567|41547|41567|41547|41567|41547|41567|41547|0
1721798080000|2024-07-24 05:14:40|41564.2|41544.2|41560.6|41540.6|41564.2|41544.2|41560.6|41540.6|2
1721798090000|2024-07-24 05:14:50|41562|41542|41560.6|41540.6|41562|41542|41559.5|41539.5|1
1721798100000|2024-07-24 05:15:00|41558.1|41538.1|41560.6|41540.6|41560.6|41540.6|41557|41537|1
1721798110000|2024-07-24 05:15:10|41559.5|41539.5|41561.7|41541.7|41561.7|41541.7|41558.1|41538.1|0
1721798120000|2024-07-24 05:15:20|41560.6|41540.6|41563.1|41543.1|41564.2|41544.2|41560.6|41540.6|5
1721798130000|2024-07-24 05:15:30|41562|41542|41562|41542|41562|41542|41562|41542|1
1721798140000|2024-07-24 05:15:40|41563.4|41543.4|41564.5|41544.5|41564.5|41544.5|41563.4|41543.4|1
1721798150000|2024-07-24 05:15:50|41563.4|41543.4|41560.9|41540.9|41563.4|41543.4|41560.9|41540.9|1
1721798160000|2024-07-24 05:16:00|41559.5|41539.5|41557.4|41537.4|41559.5|41539.5|41557.4|41537.4|1
1721798170000|2024-07-24 05:16:10|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|1
1721798180000|2024-07-24 05:16:20|41557.4|41537.4|41554.9|41534.9|41557.4|41537.4|41554.9|41534.9|0
1721798190000|2024-07-24 05:16:30|41553.4|41533.4|41550.6|41530.6|41553.4|41533.4|41550.6|41530.6|2
1721798200000|2024-07-24 05:16:40|41552|41532|41548.4|41528.4|41552|41532|41548.4|41528.4|0
1721798210000|2024-07-24 05:16:50|41547|41527|41544.2|41524.2|41547|41527|41544.2|41524.2|0
1721798220000|2024-07-24 05:17:00|41545.6|41525.6|41549.2|41529.2|41549.2|41529.2|41545.6|41525.6|0
1721798230000|2024-07-24 05:17:10|41552|41532|41552|41532|41552|41532|41552|41532|1
1721798250000|2024-07-24 05:17:30|41553.1|41533.1|41554.5|41534.5|41554.5|41534.5|41553.1|41533.1|1
1721798260000|2024-07-24 05:17:40|41557|41537|41557|41537|41557|41537|41557|41537|0
1721798270000|2024-07-24 05:17:50|41559.2|41539.2|41555.6|41535.6|41559.2|41539.2|41555.6|41535.6|1
1721798280000|2024-07-24 05:18:00|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|1
1721798290000|2024-07-24 05:18:10|41557|41537|41560.6|41540.6|41560.6|41540.6|41555.6|41535.6|1
1721798310000|2024-07-24 05:18:30|41562|41542|41564.5|41544.5|41564.5|41544.5|41562|41542|3
1721798320000|2024-07-24 05:18:40|41565.6|41545.6|41562|41542|41565.6|41545.6|41562|41542|0
1721798330000|2024-07-24 05:18:50|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|0
1721798340000|2024-07-24 05:19:00|41562|41542|41562|41542|41562|41542|41562|41542|0
1721798350000|2024-07-24 05:19:10|41563.1|41543.1|41562|41542|41563.1|41543.1|41562|41542|0
1721798360000|2024-07-24 05:19:20|41560.6|41540.6|41559.5|41539.5|41560.6|41540.6|41559.5|41539.5|0
1721798370000|2024-07-24 05:19:30|41560.6|41540.6|41562|41542|41562|41542|41560.6|41540.6|0
1721798380000|2024-07-24 05:19:40|41563.1|41543.1|41562|41542|41564.2|41544.2|41562|41542|0
1721798390000|2024-07-24 05:19:50|41563.1|41543.1|41565.6|41545.6|41565.6|41545.6|41563.1|41543.1|0
1721798400000|2024-07-24 05:20:00|41567|41547|41566|41546|41567|41547|41564.5|41544.5|0
1721798410000|2024-07-24 05:20:10|41567|41547|41567|41547|41567|41547|41567|41547|0
1721798420000|2024-07-24 05:20:20|41568.5|41548.5|41572|41552|41572|41552|41568.5|41548.5|0
1721798430000|2024-07-24 05:20:30|41574.5|41554.5|41573.5|41553.5|41574.5|41554.5|41572|41552|0
1721798440000|2024-07-24 05:20:40|41572|41552|41572|41552|41573.5|41553.5|41572|41552|2
1721798450000|2024-07-24 05:20:50|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|0
1721798470000|2024-07-24 05:21:10|||||||||2
1721798480000|2024-07-24 05:21:20|41577|41557|41577|41557|41577|41557|41577|41557|1
1721798500000|2024-07-24 05:21:40|41573.5|41553.5|41573.5|41553.5|41574.9|41554.9|41573.5|41553.5|0
1721798510000|2024-07-24 05:21:50|41574.9|41554.9|41578.5|41558.5|41578.5|41558.5|41574.9|41554.9|0
1721798520000|2024-07-24 05:22:00|||||||||4
1721798530000|2024-07-24 05:22:10|||||||||1
1721798540000|2024-07-24 05:22:20|41581|41561|41581|41561|41581|41561|41581|41561|2
1721798560000|2024-07-24 05:22:40|41582|41562|41584.9|41564.9|41584.9|41564.9|41582|41562|3
1721798570000|2024-07-24 05:22:50|41586|41566|41586|41566|41586|41566|41586|41566|0
1721798580000|2024-07-24 05:23:00|41584.9|41564.9|41587|41567|41587|41567|41584.9|41564.9|1
1721798590000|2024-07-24 05:23:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1721798610000|2024-07-24 05:23:30|41584.9|41564.9|41586|41566|41586|41566|41583.5|41563.5|1
1721798620000|2024-07-24 05:23:40|41587|41567|41586|41566|41587|41567|41586|41566|0
1721798630000|2024-07-24 05:23:50|41584.9|41564.9|41584.9|41564.9|41587|41567|41583.5|41563.5|0
1721798640000|2024-07-24 05:24:00|41583.5|41563.5|41583.5|41563.5|41586|41566|41583.5|41563.5|1
1721798650000|2024-07-24 05:24:10|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41582|41562|0
1721798660000|2024-07-24 05:24:20|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|0
1721798690000|2024-07-24 05:24:50|41584.9|41564.9|41587|41567|41587|41567|41584.9|41564.9|1
1721798700000|2024-07-24 05:25:00|41586|41566|41586|41566|41586|41566|41586|41566|1
1721798710000|2024-07-24 05:25:10|41584.9|41564.9|41583.5|41563.5|41584.9|41564.9|41583.5|41563.5|5
1721798720000|2024-07-24 05:25:20|41582.4|41562.4|41575.6|41555.6|41582.4|41562.4|41575.6|41555.6|4
1721798730000|2024-07-24 05:25:30|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|0
1721798740000|2024-07-24 05:25:40|41576|41556|41577.1|41557.1|41577.1|41557.1|41576|41556|2
1721798770000|2024-07-24 05:26:10|41578.5|41558.5|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|3
1721798780000|2024-07-24 05:26:20|41585.6|41565.6|41587.1|41567.1|41587.1|41567.1|41585.6|41565.6|1
1721798790000|2024-07-24 05:26:30|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|3
1721798800000|2024-07-24 05:26:40|41586|41566|41586|41566|41586|41566|41586|41566|0
1721798810000|2024-07-24 05:26:50|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|0
1721798820000|2024-07-24 05:27:00|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1721798830000|2024-07-24 05:27:10|41586|41566|41587.1|41567.1|41587.1|41567.1|41586|41566|1
1721798840000|2024-07-24 05:27:20|41588.5|41568.5|41583.5|41563.5|41588.5|41568.5|41583.5|41563.5|0
1721798850000|2024-07-24 05:27:30|41586|41566|41587.1|41567.1|41587.1|41567.1|41586|41566|0
1721798860000|2024-07-24 05:27:40|41586|41566|41587.4|41567.4|41587.4|41567.4|41586|41566|0
1721798870000|2024-07-24 05:27:50|41588.5|41568.5|41592.1|41572.1|41592.1|41572.1|41588.5|41568.5|1
1721798880000|2024-07-24 05:28:00|||||||||2
1721798890000|2024-07-24 05:28:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1721798900000|2024-07-24 05:28:20|41590.6|41570.6|41592.1|41572.1|41592.1|41572.1|41590.6|41570.6|2
1721798930000|2024-07-24 05:28:50|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|4
1721798940000|2024-07-24 05:29:00|41596|41576|41596|41576|41596|41576|41596|41576|3
1721798950000|2024-07-24 05:29:10|41594.6|41574.6|41593.5|41573.5|41594.6|41574.6|41593.5|41573.5|0
1721798960000|2024-07-24 05:29:20|41594.6|41574.6|41597.1|41577.1|41597.1|41577.1|41594.6|41574.6|1
1721798970000|2024-07-24 05:29:30|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|41597.1|41577.1|0
1721798980000|2024-07-24 05:29:40|41599.6|41579.6|41601|41581|41601|41581|41599.6|41579.6|6
1721798990000|2024-07-24 05:29:50|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|0
1721799000000|2024-07-24 05:30:00|41599.9|41579.9|41571.4|41551.4|41599.9|41579.9|41571.4|41551.4|76
1721799010000|2024-07-24 05:30:10|41573.9|41553.9|41559.9|41539.9|41574.9|41554.9|41559.9|41539.9|7
1721799020000|2024-07-24 05:30:20|41557.4|41537.4|41554.9|41534.9|41558.5|41538.5|41554.9|41534.9|4
1721799030000|2024-07-24 05:30:30|41556.4|41536.4|41553.5|41533.5|41558.5|41538.5|41553.5|41533.5|6
1721799040000|2024-07-24 05:30:40|41552.1|41532.1|41546|41526|41552.1|41532.1|41546|41526|3
1721799050000|2024-07-24 05:30:50|41544.6|41524.6|41550.6|41530.6|41550.6|41530.6|41542.1|41522.1|8
1721799060000|2024-07-24 05:31:00|41552.1|41532.1|41548.1|41528.1|41556|41536|41548.1|41528.1|7
1721799070000|2024-07-24 05:31:10|41547.1|41527.1|41552.1|41532.1|41557.1|41537.1|41547.1|41527.1|0
1721799080000|2024-07-24 05:31:20|41553.1|41533.1|41553.1|41533.1|41557.1|41537.1|41552.1|41532.1|0
1721799090000|2024-07-24 05:31:30|41552.1|41532.1|41553.1|41533.1|41555.6|41535.6|41552.1|41532.1|2
1721799100000|2024-07-24 05:31:40|41554.6|41534.6|41555.6|41535.6|41557.8|41537.8|41554.6|41534.6|4
1721799110000|2024-07-24 05:31:50|41559.2|41539.2|41550.6|41530.6|41562.1|41542.1|41550.6|41530.6|3
1721799120000|2024-07-24 05:32:00|41548.1|41528.1|41549.2|41529.2|41550.6|41530.6|41545.6|41525.6|8
1721799130000|2024-07-24 05:32:10|41548.1|41528.1|41552.8|41532.8|41552.8|41532.8|41548.1|41528.1|2
1721799140000|2024-07-24 05:32:20|41554.2|41534.2|41557.8|41537.8|41557.8|41537.8|41553.1|41533.1|4
1721799150000|2024-07-24 05:32:30|41555.6|41535.6|41549.2|41529.2|41556.7|41536.7|41549.2|41529.2|4
1721799160000|2024-07-24 05:32:40|41547.8|41527.8|41545.3|41525.3|41547.8|41527.8|41545.3|41525.3|2
1721799170000|2024-07-24 05:32:50|41544.2|41524.2|41541.4|41521.4|41545.3|41525.3|41541.4|41521.4|4
1721799180000|2024-07-24 05:33:00|41542.8|41522.8|41550.3|41530.3|41550.3|41530.3|41540.3|41520.3|5
1721799190000|2024-07-24 05:33:10|41549.2|41529.2|41543.9|41523.9|41549.2|41529.2|41543.9|41523.9|2
1721799200000|2024-07-24 05:33:20|41541.4|41521.4|41540.3|41520.3|41541.4|41521.4|41540.3|41520.3|1
1721799210000|2024-07-24 05:33:30|41541.4|41521.4|41537.8|41517.8|41542.8|41522.8|41537.8|41517.8|8
1721799220000|2024-07-24 05:33:40|41536.4|41516.4|41534.2|41514.2|41536.4|41516.4|41530.3|41510.3|24
1721799230000|2024-07-24 05:33:50|41535.3|41515.3|41534.2|41514.2|41537.8|41517.8|41532.8|41512.8|1
1721799240000|2024-07-24 05:34:00|41532.8|41512.8|41535.3|41515.3|41535.3|41515.3|41531.7|41511.7|3
1721799250000|2024-07-24 05:34:10|41538.2|41518.2|41544.2|41524.2|41545.7|41525.7|41538.2|41518.2|1
1721799260000|2024-07-24 05:34:20|41543.2|41523.2|41544.2|41524.2|41544.2|41524.2|41543.2|41523.2|0
1721799270000|2024-07-24 05:34:30|41541.7|41521.7|41543.2|41523.2|41543.2|41523.2|41541.7|41521.7|0
1721799280000|2024-07-24 05:34:40|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|0
1721799290000|2024-07-24 05:34:50|41545.7|41525.7|41548.2|41528.2|41548.2|41528.2|41544.2|41524.2|2
1721799300000|2024-07-24 05:35:00|41546.7|41526.7|41544.2|41524.2|41549.2|41529.2|41544.2|41524.2|0
1721799310000|2024-07-24 05:35:10|41541.7|41521.7|41537.8|41517.8|41541.7|41521.7|41537.8|41517.8|1
1721799320000|2024-07-24 05:35:20|||||||||2
1721799330000|2024-07-24 05:35:30|||||||||1
1721799340000|2024-07-24 05:35:40|41539.2|41519.2|41541.4|41521.4|41541.4|41521.4|41539.2|41519.2|1
1721799350000|2024-07-24 05:35:50|41539.2|41519.2|41536.4|41516.4|41540.3|41520.3|41536.4|41516.4|2
1721799360000|2024-07-24 05:36:00|41539.2|41519.2|41541.4|41521.4|41541.4|41521.4|41537.8|41517.8|3
1721799370000|2024-07-24 05:36:10|41540.3|41520.3|41559.2|41539.2|41559.2|41539.2|41540.3|41520.3|5
1721799380000|2024-07-24 05:36:20|41557.8|41537.8|41560.3|41540.3|41560.3|41540.3|41552.8|41532.8|5
1721799390000|2024-07-24 05:36:30|41559.2|41539.2|41554.2|41534.2|41560.3|41540.3|41554.2|41534.2|2
1721799400000|2024-07-24 05:36:40|41550.3|41530.3|41547.8|41527.8|41550.3|41530.3|41545.3|41525.3|0
1721799410000|2024-07-24 05:36:50|41549.2|41529.2|41551.4|41531.4|41551.4|41531.4|41549.2|41529.2|2
1721799420000|2024-07-24 05:37:00|41549.2|41529.2|41549.2|41529.2|41551.4|41531.4|41547.8|41527.8|0
1721799430000|2024-07-24 05:37:10|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|41546.7|41526.7|0
1721799440000|2024-07-24 05:37:20|41549.2|41529.2|41547.8|41527.8|41549.2|41529.2|41546.4|41526.4|2
1721799450000|2024-07-24 05:37:30|41546.4|41526.4|41545.3|41525.3|41546.4|41526.4|41544.2|41524.2|2
1721799460000|2024-07-24 05:37:40|41544.2|41524.2|41547.8|41527.8|41547.8|41527.8|41544.2|41524.2|2
1721799470000|2024-07-24 05:37:50|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|0
1721799480000|2024-07-24 05:38:00|41547.8|41527.8|41551.4|41531.4|41555|41535|41547.8|41527.8|2
1721799490000|2024-07-24 05:38:10|41554.2|41534.2|41554.2|41534.2|41556.4|41536.4|41552.8|41532.8|0
1721799500000|2024-07-24 05:38:20|41556.7|41536.7|41554.2|41534.2|41557.8|41537.8|41554.2|41534.2|2
1721799510000|2024-07-24 05:38:30|41555.3|41535.3|41551.4|41531.4|41555.3|41535.3|41551.4|41531.4|0
1721799520000|2024-07-24 05:38:40|41552.8|41532.8|41551.4|41531.4|41556.4|41536.4|41551.4|41531.4|2
1721799530000|2024-07-24 05:38:50|||||||||1
1721799540000|2024-07-24 05:39:00|41550.3|41530.3|41542.8|41522.8|41550.3|41530.3|41542.8|41522.8|1
1721799550000|2024-07-24 05:39:10|41544.2|41524.2|41541.4|41521.4|41544.2|41524.2|41541.4|41521.4|9
1721799560000|2024-07-24 05:39:20|41538.9|41518.9|41527.8|41507.8|41538.9|41518.9|41525.3|41505.3|10
1721799570000|2024-07-24 05:39:30|41528.9|41508.9|41527.8|41507.8|41528.9|41508.9|41527.8|41507.8|0
1721799580000|2024-07-24 05:39:40|41526.4|41506.4|41525.3|41505.3|41526.4|41506.4|41525.3|41505.3|6
1721799590000|2024-07-24 05:39:50|41526.4|41506.4|41528.9|41508.9|41528.9|41508.9|41526.4|41506.4|10
1721799600000|2024-07-24 05:40:00|41530.3|41510.3|41536.4|41516.4|41536.4|41516.4|41528.9|41508.9|6
1721799610000|2024-07-24 05:40:10|41538.9|41518.9|41540.3|41520.3|41540.3|41520.3|41538.9|41518.9|0
1721799620000|2024-07-24 05:40:20|41543.9|41523.9|41541.4|41521.4|41545.3|41525.3|41541.4|41521.4|4
1721799630000|2024-07-24 05:40:30|41540.3|41520.3|41537.8|41517.8|41540.3|41520.3|41536.7|41516.7|1
1721799640000|2024-07-24 05:40:40|41538.9|41518.9|41540|41520|41540|41520|41538.9|41518.9|0
1721799650000|2024-07-24 05:40:50|41537.8|41517.8|41540|41520|41540|41520|41537.8|41517.8|4
1721799660000|2024-07-24 05:41:00|41537.8|41517.8|41542.8|41522.8|41542.8|41522.8|41537.8|41517.8|1
1721799670000|2024-07-24 05:41:10|41544.3|41524.3|41547.8|41527.8|41547.8|41527.8|41544.3|41524.3|3
1721799680000|2024-07-24 05:41:20|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41545|41525|7
1721799690000|2024-07-24 05:41:30|41545.3|41525.3|41548.9|41528.9|41548.9|41528.9|41542.8|41522.8|3
1721799700000|2024-07-24 05:41:40|41550.3|41530.3|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|1
1721799710000|2024-07-24 05:41:50|41549.3|41529.3|41545.7|41525.7|41550.3|41530.3|41545.7|41525.7|1
1721799720000|2024-07-24 05:42:00|41544.3|41524.3|41539.3|41519.3|41544.3|41524.3|41534.3|41514.3|4
1721799730000|2024-07-24 05:42:10|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|1
1721799740000|2024-07-24 05:42:20|41538.2|41518.2|41540.7|41520.7|41542.1|41522.1|41538.2|41518.2|4
1721799750000|2024-07-24 05:42:30|41539.3|41519.3|41538.2|41518.2|41539.3|41519.3|41535.7|41515.7|2
1721799760000|2024-07-24 05:42:40|41535.7|41515.7|41531.4|41511.4|41535.7|41515.7|41531.4|41511.4|5
1721799770000|2024-07-24 05:42:50|41530|41510|41525.3|41505.3|41532.8|41512.8|41525.3|41505.3|6
1721799780000|2024-07-24 05:43:00|41527.8|41507.8|41524.3|41504.3|41527.8|41507.8|41524.3|41504.3|2
1721799790000|2024-07-24 05:43:10|41523.2|41503.2|41521.8|41501.8|41523.2|41503.2|41521.8|41501.8|1
1721799800000|2024-07-24 05:43:20|41517.8|41497.8|41521.8|41501.8|41522.8|41502.8|41517.8|41497.8|6
1721799810000|2024-07-24 05:43:30|41520.7|41500.7|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|0
1721799820000|2024-07-24 05:43:40|||||||||1
1721799830000|2024-07-24 05:43:50|41518.2|41498.2|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|2
1721799840000|2024-07-24 05:44:00|41518.2|41498.2|41516.8|41496.8|41519.3|41499.3|41516.8|41496.8|5
1721799850000|2024-07-24 05:44:10|41511.4|41491.4|41506.4|41486.4|41511.4|41491.4|41506.4|41486.4|13
1721799860000|2024-07-24 05:44:20|41503.9|41483.9|41491.4|41471.4|41503.9|41483.9|41490|41470|18
1721799870000|2024-07-24 05:44:30|41494.3|41474.3|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|3
1721799880000|2024-07-24 05:44:40|41497.8|41477.8|41501.4|41481.4|41501.4|41481.4|41497.8|41477.8|11
1721799890000|2024-07-24 05:44:50|41502.8|41482.8|41506.4|41486.4|41506.4|41486.4|41502.8|41482.8|0
1721799900000|2024-07-24 05:45:00|41505|41485|41502.5|41482.5|41505|41485|41501.1|41481.1|2
1721799910000|2024-07-24 05:45:10|41501.4|41481.4|41507.8|41487.8|41510.3|41490.3|41501.4|41481.4|6
1721799920000|2024-07-24 05:45:20|41506.4|41486.4|41507.5|41487.5|41511.4|41491.4|41506.4|41486.4|2
1721799930000|2024-07-24 05:45:30|41507.8|41487.8|41507.8|41487.8|41508.9|41488.9|41506.4|41486.4|1
1721799940000|2024-07-24 05:45:40|41508.9|41488.9|41511.4|41491.4|41511.4|41491.4|41506.4|41486.4|3
1721799950000|2024-07-24 05:45:50|41512.5|41492.5|41522.8|41502.8|41522.8|41502.8|41512.5|41492.5|3
1721799960000|2024-07-24 05:46:00|41524.3|41504.3|41524.3|41504.3|41525.3|41505.3|41522.8|41502.8|1
1721799970000|2024-07-24 05:46:10|41522.8|41502.8|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|2
1721799980000|2024-07-24 05:46:20|41527.8|41507.8|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|1
1721799990000|2024-07-24 05:46:30|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|3
1721800000000|2024-07-24 05:46:40|41535.3|41515.3|41537.8|41517.8|41537.8|41517.8|41533.9|41513.9|8
1721800010000|2024-07-24 05:46:50|41538.9|41518.9|41551.4|41531.4|41551.4|41531.4|41538.9|41518.9|4
1721800020000|2024-07-24 05:47:00|41552.8|41532.8|41555.3|41535.3|41555.3|41535.3|41551.4|41531.4|14
1721800030000|2024-07-24 05:47:10|41556.4|41536.4|41557.5|41537.5|41557.5|41537.5|41556.4|41536.4|4
1721800040000|2024-07-24 05:47:20|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1721800050000|2024-07-24 05:47:30|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|0
1721800060000|2024-07-24 05:47:40|||||||||1
1721800070000|2024-07-24 05:47:50|41558.9|41538.9|41558.9|41538.9|41561.4|41541.4|41558.9|41538.9|2
1721800080000|2024-07-24 05:48:00|41557.5|41537.5|41552.8|41532.8|41557.5|41537.5|41550.3|41530.3|5
1721800090000|2024-07-24 05:48:10|41551.8|41531.8|41552.9|41532.9|41552.9|41532.9|41549.3|41529.3|2
1721800100000|2024-07-24 05:48:20|41551.4|41531.4|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|0
1721800110000|2024-07-24 05:48:30|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41547.9|41527.9|4
1721800120000|2024-07-24 05:48:40|41548.9|41528.9|41543.6|41523.6|41548.9|41528.9|41543.6|41523.6|5
1721800130000|2024-07-24 05:48:50|41542.5|41522.5|41537.5|41517.5|41542.5|41522.5|41537.5|41517.5|1
1721800140000|2024-07-24 05:49:00|41538.9|41518.9|41536.4|41516.4|41540|41520|41536.4|41516.4|0
1721800150000|2024-07-24 05:49:10|41535.4|41515.4|41535.4|41515.4|41536.4|41516.4|41535.4|41515.4|0
1721800160000|2024-07-24 05:49:20|41536.8|41516.8|41539.3|41519.3|41540.4|41520.4|41536.8|41516.8|3
1721800170000|2024-07-24 05:49:30|41537.9|41517.9|41536.4|41516.4|41537.9|41517.9|41536.4|41516.4|0
1721800180000|2024-07-24 05:49:40|41535.4|41515.4|41531.4|41511.4|41535.4|41515.4|41531.4|41511.4|4
1721800190000|2024-07-24 05:49:50|41533.9|41513.9|41537.9|41517.9|41537.9|41517.9|41531.4|41511.4|3
1721800200000|2024-07-24 05:50:00|41538.9|41518.9|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|2
1721800210000|2024-07-24 05:50:10|41536.4|41516.4|41531.4|41511.4|41536.4|41516.4|41531.4|41511.4|1
1721800230000|2024-07-24 05:50:30|41530|41510|41518.6|41498.6|41530|41510|41517.5|41497.5|1
1721800240000|2024-07-24 05:50:40|41521.4|41501.4|41522.5|41502.5|41525.4|41505.4|41521.4|41501.4|0
1721800250000|2024-07-24 05:50:50|41521.4|41501.4|41518.6|41498.6|41522.5|41502.5|41518.6|41498.6|2
1721800260000|2024-07-24 05:51:00|41517.1|41497.1|41516.4|41496.4|41518.6|41498.6|41516.4|41496.4|6
1721800270000|2024-07-24 05:51:10|41515|41495|41516.4|41496.4|41516.4|41496.4|41515|41495|0
1721800280000|2024-07-24 05:51:20|41518.6|41498.6|41520|41500|41520|41500|41518.6|41498.6|1
1721800290000|2024-07-24 05:51:30|41521.1|41501.1|41521.4|41501.4|41521.4|41501.4|41518.6|41498.6|0
1721800300000|2024-07-24 05:51:40|41520.4|41500.4|41521.4|41501.4|41521.4|41501.4|41517.5|41497.5|0
1721800310000|2024-07-24 05:51:50|41526.4|41506.4|41530.4|41510.4|41530.4|41510.4|41526.4|41506.4|4
1721800320000|2024-07-24 05:52:00|41529.3|41509.3|41531.4|41511.4|41532.9|41512.9|41529.3|41509.3|2
1721800330000|2024-07-24 05:52:10|41530|41510|41527.9|41507.9|41530|41510|41527.9|41507.9|1
1721800340000|2024-07-24 05:52:20|41526.4|41506.4|41520|41500|41526.4|41506.4|41520|41500|8
1721800350000|2024-07-24 05:52:30|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|1
1721800360000|2024-07-24 05:52:40|41517.5|41497.5|41512.5|41492.5|41517.5|41497.5|41512.5|41492.5|2
1721800370000|2024-07-24 05:52:50|41508.9|41488.9|41505|41485|41508.9|41488.9|41505|41485|1
1721800390000|2024-07-24 05:53:10|41506.4|41486.4|41509.3|41489.3|41509.3|41489.3|41506.4|41486.4|8
1721800400000|2024-07-24 05:53:20|41510.4|41490.4|41511.4|41491.4|41511.4|41491.4|41508.9|41488.9|1
1721800410000|2024-07-24 05:53:30|41510|41490|41511.4|41491.4|41511.4|41491.4|41510|41490|2
1721800420000|2024-07-24 05:53:40|41512.5|41492.5|41516.4|41496.4|41516.4|41496.4|41511.4|41491.4|4
1721800430000|2024-07-24 05:53:50|41515|41495|41511.4|41491.4|41516.4|41496.4|41511.4|41491.4|0
1721800450000|2024-07-24 05:54:10|41513.6|41493.6|41511.4|41491.4|41513.6|41493.6|41511.4|41491.4|2
1721800460000|2024-07-24 05:54:20|41513.6|41493.6|41516.4|41496.4|41516.4|41496.4|41513.6|41493.6|2
1721800470000|2024-07-24 05:54:30|41521.4|41501.4|41521.4|41501.4|41526.4|41506.4|41521.4|41501.4|1
1721800490000|2024-07-24 05:54:50|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|3
1721800510000|2024-07-24 05:55:10|41528.9|41508.9|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|0
1721800520000|2024-07-24 05:55:20|41528.9|41508.9|41533.9|41513.9|41533.9|41513.9|41528.9|41508.9|0
1721800540000|2024-07-24 05:55:40|41534|41514|41539|41519|41539|41519|41534|41514|4
1721800550000|2024-07-24 05:55:50|41540.4|41520.4|41560.4|41540.4|41560.4|41540.4|41540.4|41520.4|4
1721800560000|2024-07-24 05:56:00|41565|41545|41565|41545|41566.5|41546.5|41565|41545|6
1721800570000|2024-07-24 05:56:10|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41561.5|41541.5|3
1721800580000|2024-07-24 05:56:20|41565.4|41545.4|41555|41535|41566.5|41546.5|41555|41535|8
1721800590000|2024-07-24 05:56:30|41554|41534|41556.5|41536.5|41556.8|41536.8|41554|41534|0
1721800600000|2024-07-24 05:56:40|41555|41535|41551.5|41531.5|41555|41535|41548.6|41528.6|0
1721800610000|2024-07-24 05:56:50|41548.6|41528.6|41544.3|41524.3|41551.5|41531.5|41544|41524|1
1721800620000|2024-07-24 05:57:00|41545.4|41525.4|41554.3|41534.3|41555.7|41535.7|41545.4|41525.4|0
1721800630000|2024-07-24 05:57:10|41551.8|41531.8|41554.3|41534.3|41554.3|41534.3|41549.3|41529.3|0
1721800640000|2024-07-24 05:57:20|41551.8|41531.8|41554.3|41534.3|41554.3|41534.3|41550.4|41530.4|0
1721800650000|2024-07-24 05:57:30|41555.7|41535.7|41560.7|41540.7|41560.7|41540.7|41555.4|41535.4|1
1721800660000|2024-07-24 05:57:40|41562.2|41542.2|41566.8|41546.8|41566.8|41546.8|41560.7|41540.7|5
1721800670000|2024-07-24 05:57:50|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|2
1721800680000|2024-07-24 05:58:00|41564.3|41544.3|41562.2|41542.2|41567.2|41547.2|41562.2|41542.2|0
1721800690000|2024-07-24 05:58:10|41563.2|41543.2|41564.3|41544.3|41564.3|41544.3|41562.2|41542.2|0
1721800700000|2024-07-24 05:58:20|41563.2|41543.2|41559.3|41539.3|41563.2|41543.2|41559.3|41539.3|1
1721800710000|2024-07-24 05:58:30|41560.7|41540.7|41564.3|41544.3|41564.3|41544.3|41560.7|41540.7|0
1721800720000|2024-07-24 05:58:40|41562.9|41542.9|41561.8|41541.8|41562.9|41542.9|41559.3|41539.3|2
1721800730000|2024-07-24 05:58:50|41560.4|41540.4|41559.3|41539.3|41560.4|41540.4|41559.3|41539.3|0
1721800740000|2024-07-24 05:59:00|41560.7|41540.7|41568.2|41548.2|41568.2|41548.2|41560.7|41540.7|1
1721800750000|2024-07-24 05:59:10|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|2
1721800760000|2024-07-24 05:59:20|41575.7|41555.7|41575.7|41555.7|41576.8|41556.8|41574.3|41554.3|5
1721800770000|2024-07-24 05:59:30|41576.8|41556.8|41574.3|41554.3|41576.8|41556.8|41574.3|41554.3|1
1721800780000|2024-07-24 05:59:40|41576.8|41556.8|41566.5|41546.5|41576.8|41556.8|41566.5|41546.5|5
1721800790000|2024-07-24 05:59:50|41567.5|41547.5|41569|41549|41570|41550|41566.5|41546.5|0
1721800800000|2024-07-24 06:00:00|41567.5|41547.5|41569.3|41549.3|41569.3|41549.3|41562.9|41542.9|12
1721800810000|2024-07-24 06:00:10|41567.9|41547.9|41566.5|41546.5|41567.9|41547.9|41562.9|41542.9|0
1721800820000|2024-07-24 06:00:20|41565|41545|41566.5|41546.5|41566.5|41546.5|41562.9|41542.9|1
1721800830000|2024-07-24 06:00:30|41567.9|41547.9|41574.3|41554.3|41574.3|41554.3|41567.9|41547.9|3
1721800840000|2024-07-24 06:00:40|41575.4|41555.4|41579.3|41559.3|41579.3|41559.3|41575.4|41555.4|2
1721800850000|2024-07-24 06:00:50|41581.5|41561.5|41576.5|41556.5|41581.5|41561.5|41575.4|41555.4|5
1721800860000|2024-07-24 06:01:00|41577.9|41557.9|41571.5|41551.5|41577.9|41557.9|41570.4|41550.4|1
1721800870000|2024-07-24 06:01:10|41570.4|41550.4|41574|41554|41574|41554|41566.5|41546.5|2
1721800880000|2024-07-24 06:01:20|41575.4|41555.4|41585.4|41565.4|41585.4|41565.4|41574|41554|4
1721800890000|2024-07-24 06:01:30|41586.8|41566.8|41592.9|41572.9|41592.9|41572.9|41586.8|41566.8|3
1721800900000|2024-07-24 06:01:40|41598.3|41578.3|41602.9|41582.9|41602.9|41582.9|41598.3|41578.3|13
1721800910000|2024-07-24 06:01:50|41605.8|41585.8|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|4
1721800920000|2024-07-24 06:02:00|41606.5|41586.5|41602.9|41582.9|41606.5|41586.5|41602.9|41582.9|8
1721800930000|2024-07-24 06:02:10|41604|41584|41607.9|41587.9|41607.9|41587.9|41604|41584|8
1721800940000|2024-07-24 06:02:20|41609.3|41589.3|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|4
1721800950000|2024-07-24 06:02:30|41615.4|41595.4|41617.9|41597.9|41619|41599|41612.9|41592.9|28
1721800960000|2024-07-24 06:02:40|41616.5|41596.5|41621.5|41601.5|41621.5|41601.5|41616.5|41596.5|0
1721800970000|2024-07-24 06:02:50|41617.5|41597.5|41620.4|41600.4|41621.5|41601.5|41616.5|41596.5|7
1721800980000|2024-07-24 06:03:00|41621.5|41601.5|41625.4|41605.4|41625.4|41605.4|41621.5|41601.5|2
1721800990000|2024-07-24 06:03:10|41626.8|41606.8|41632.9|41612.9|41634|41614|41626.8|41606.8|4
1721801000000|2024-07-24 06:03:20|41634|41614|41646.5|41626.5|41646.5|41626.5|41634|41614|8
1721801010000|2024-07-24 06:03:30|41645.4|41625.4|41642.9|41622.9|41645.4|41625.4|41641.8|41621.8|2
1721801020000|2024-07-24 06:03:40|41641.5|41621.5|41640.4|41620.4|41642.9|41622.9|41637.9|41617.9|5
1721801030000|2024-07-24 06:03:50|41641.5|41621.5|41643.3|41623.3|41650.8|41630.8|41637.9|41617.9|8
1721801040000|2024-07-24 06:04:00|41642.2|41622.2|41640.8|41620.8|41642.2|41622.2|41637.2|41617.2|21
1721801050000|2024-07-24 06:04:10|41639.3|41619.3|41637.2|41617.2|41642.2|41622.2|41637.2|41617.2|7
1721801060000|2024-07-24 06:04:20|41638.3|41618.3|41639.7|41619.7|41640.8|41620.8|41638.3|41618.3|2
1721801070000|2024-07-24 06:04:30|41638.3|41618.3|41638.6|41618.6|41640.8|41620.8|41637.2|41617.2|6
1721801080000|2024-07-24 06:04:40|41640.8|41620.8|41642.2|41622.2|41642.2|41622.2|41637.2|41617.2|4
1721801090000|2024-07-24 06:04:50|41644.7|41624.7|41642.2|41622.2|41646.1|41626.1|41642.2|41622.2|9
1721801100000|2024-07-24 06:05:00|41643.6|41623.6|41642.6|41622.6|41643.6|41623.6|41638.6|41618.6|1
1721801110000|2024-07-24 06:05:10|41645.1|41625.1|41652.6|41632.6|41652.6|41632.6|41645.1|41625.1|5
1721801120000|2024-07-24 06:05:20|41654|41634|41658.6|41638.6|41658.6|41638.6|41653.6|41633.6|3
1721801130000|2024-07-24 06:05:30|41663.6|41643.6|41671.5|41651.5|41673.6|41653.6|41663.6|41643.6|9
1721801140000|2024-07-24 06:05:40|41673.6|41653.6|41685.4|41665.4|41685.4|41665.4|41670.1|41650.1|9
1721801150000|2024-07-24 06:05:50|41701.5|41681.5|41706.5|41686.5|41706.5|41686.5|41700.4|41680.4|21
1721801160000|2024-07-24 06:06:00|41707.9|41687.9|41720.4|41700.4|41720.4|41700.4|41707.9|41687.9|19
1721801170000|2024-07-24 06:06:10|41719.3|41699.3|41706.5|41686.5|41721.8|41701.8|41706.5|41686.5|5
1721801180000|2024-07-24 06:06:20|41707.9|41687.9|41712.9|41692.9|41712.9|41692.9|41707.9|41687.9|7
1721801190000|2024-07-24 06:06:30|41711.8|41691.8|41718.3|41698.3|41718.3|41698.3|41711.8|41691.8|11
1721801200000|2024-07-24 06:06:40|41716.8|41696.8|41715.4|41695.4|41716.8|41696.8|41712.9|41692.9|2
1721801210000|2024-07-24 06:06:50|41714.3|41694.3|41716.5|41696.5|41716.5|41696.5|41711.5|41691.5|8
1721801220000|2024-07-24 06:07:00|41715.4|41695.4|41714|41694|41716.5|41696.5|41711.5|41691.5|9
1721801230000|2024-07-24 06:07:10|41712.9|41692.9|41705.1|41685.1|41712.9|41692.9|41705.1|41685.1|15
1721801240000|2024-07-24 06:07:20|41703.6|41683.6|41696.5|41676.5|41706.5|41686.5|41696.5|41676.5|4
1721801250000|2024-07-24 06:07:30|41695.1|41675.1|41692.6|41672.6|41695.1|41675.1|41691.1|41671.1|3
1721801260000|2024-07-24 06:07:40|41693.6|41673.6|41701.9|41681.9|41701.9|41681.9|41692.6|41672.6|23
1721801270000|2024-07-24 06:07:50|41700.8|41680.8|41699.4|41679.4|41700.8|41680.8|41699.4|41679.4|1
1721801280000|2024-07-24 06:08:00|41696.5|41676.5|41686.5|41666.5|41696.5|41676.5|41686.5|41666.5|9
1721801290000|2024-07-24 06:08:10|||||||||5
1721801300000|2024-07-24 06:08:20|41687.9|41667.9|41696.5|41676.5|41696.5|41676.5|41687.9|41667.9|8
1721801310000|2024-07-24 06:08:30|41695.1|41675.1|41710.8|41690.8|41712.9|41692.9|41692.9|41672.9|26
1721801320000|2024-07-24 06:08:40|41712.2|41692.2|41704.4|41684.4|41714.4|41694.4|41704.4|41684.4|2
1721801330000|2024-07-24 06:08:50|41703.3|41683.3|41694.4|41674.4|41704.4|41684.4|41694.4|41674.4|5
1721801340000|2024-07-24 06:09:00|41693.3|41673.3|41697.2|41677.2|41697.2|41677.2|41689.4|41669.4|2
1721801350000|2024-07-24 06:09:10|41698.3|41678.3|41708.3|41688.3|41709.7|41689.7|41698.3|41678.3|11
1721801360000|2024-07-24 06:09:20|41709.7|41689.7|41708.6|41688.6|41712.2|41692.2|41707.2|41687.2|6
1721801370000|2024-07-24 06:09:30|41707.2|41687.2|41707.2|41687.2|41712.2|41692.2|41707.2|41687.2|1
1721801380000|2024-07-24 06:09:40|41705.8|41685.8|41703.6|41683.6|41707.2|41687.2|41702.2|41682.2|0
1721801390000|2024-07-24 06:09:50|41702.2|41682.2|41692.2|41672.2|41702.2|41682.2|41692.2|41672.2|6
1721801400000|2024-07-24 06:10:00|41695.1|41675.1|41702.2|41682.2|41702.2|41682.2|41695.1|41675.1|2
1721801410000|2024-07-24 06:10:10|41700.1|41680.1|41696.1|41676.1|41702.2|41682.2|41696.1|41676.1|2
1721801420000|2024-07-24 06:10:20|41694.7|41674.7|41696.5|41676.5|41697.2|41677.2|41693.6|41673.6|10
1721801430000|2024-07-24 06:10:30|41699|41679|41697.9|41677.9|41699|41679|41695.4|41675.4|3
1721801440000|2024-07-24 06:10:40|41696.5|41676.5|41692.9|41672.9|41696.9|41676.9|41692.9|41672.9|0
1721801450000|2024-07-24 06:10:50|41694.4|41674.4|41692.9|41672.9|41694.4|41674.4|41692.9|41672.9|0
1721801460000|2024-07-24 06:11:00|41691.9|41671.9|41684.4|41664.4|41691.9|41671.9|41684.4|41664.4|5
1721801470000|2024-07-24 06:11:10|41683.3|41663.3|41687.9|41667.9|41687.9|41667.9|41682.2|41662.2|3
1721801480000|2024-07-24 06:11:20|41689|41669|41686.5|41666.5|41689|41669|41686.5|41666.5|2
1721801490000|2024-07-24 06:11:30|41685.1|41665.1|41682.9|41662.9|41686.9|41666.9|41682.9|41662.9|1
1721801500000|2024-07-24 06:11:40|41681.5|41661.5|41677.9|41657.9|41682.9|41662.9|41677.9|41657.9|0
1721801510000|2024-07-24 06:11:50|41676.9|41656.9|41672.9|41652.9|41676.9|41656.9|41672.9|41652.9|0
1721801520000|2024-07-24 06:12:00|41674.4|41654.4|41672.9|41652.9|41674.4|41654.4|41671.9|41651.9|5
1721801530000|2024-07-24 06:12:10|41674.4|41654.4|41675.4|41655.4|41675.4|41655.4|41670.8|41650.8|1
1721801540000|2024-07-24 06:12:20|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|0
1721801550000|2024-07-24 06:12:30|41675.4|41655.4|41676.5|41656.5|41676.5|41656.5|41674.4|41654.4|0
1721801560000|2024-07-24 06:12:40|41674.4|41654.4|41674.4|41654.4|41676.5|41656.5|41674.4|41654.4|0
1721801570000|2024-07-24 06:12:50|41675.4|41655.4|41672.9|41652.9|41675.4|41655.4|41672.9|41652.9|6
1721801580000|2024-07-24 06:13:00|41671.9|41651.9|41674.4|41654.4|41674.4|41654.4|41670.8|41650.8|1
1721801590000|2024-07-24 06:13:10|41673.3|41653.3|41671.9|41651.9|41673.3|41653.3|41671.9|41651.9|2
1721801600000|2024-07-24 06:13:20|41670.8|41650.8|41670.8|41650.8|41670.8|41650.8|41670.8|41650.8|4
1721801610000|2024-07-24 06:13:30|41674.4|41654.4|41685.8|41665.8|41686.5|41666.5|41674.4|41654.4|10
1721801620000|2024-07-24 06:13:40|41686.9|41666.9|41689.4|41669.4|41690.8|41670.8|41686.9|41666.9|1
1721801630000|2024-07-24 06:13:50|41687.9|41667.9|41687.9|41667.9|41691.5|41671.5|41687.9|41667.9|0
1721801640000|2024-07-24 06:14:00|41686.9|41666.9|41684.4|41664.4|41689.4|41669.4|41682.9|41662.9|1
1721801650000|2024-07-24 06:14:10|41685.8|41665.8|41697.9|41677.9|41697.9|41677.9|41685.8|41665.8|4
1721801660000|2024-07-24 06:14:20|41700.4|41680.4|41709.4|41689.4|41709.4|41689.4|41700.4|41680.4|4
1721801670000|2024-07-24 06:14:30|41708.3|41688.3|41708.3|41688.3|41711.9|41691.9|41707.2|41687.2|6
1721801680000|2024-07-24 06:14:40|41709.4|41689.4|41695.4|41675.4|41709.4|41689.4|41695.4|41675.4|12
1721801690000|2024-07-24 06:14:50|41694.4|41674.4|41706.9|41686.9|41706.9|41686.9|41694.4|41674.4|15
1721801700000|2024-07-24 06:15:00|41708.3|41688.3|41704.4|41684.4|41714.4|41694.4|41704.4|41684.4|7
1721801710000|2024-07-24 06:15:10|41702.9|41682.9|41699|41679|41705.4|41685.4|41699|41679|2
1721801720000|2024-07-24 06:15:20|41697.9|41677.9|41697.9|41677.9|41700.4|41680.4|41697.9|41677.9|1
1721801730000|2024-07-24 06:15:30|41699.4|41679.4|41710.5|41690.5|41710.5|41690.5|41699.4|41679.4|5
1721801740000|2024-07-24 06:15:40|41714|41694|41715.5|41695.5|41716.9|41696.9|41714|41694|11
1721801750000|2024-07-24 06:15:50|41718|41698|41720.5|41700.5|41720.5|41700.5|41718|41698|5
1721801760000|2024-07-24 06:16:00|41721.5|41701.5|41718|41698|41723|41703|41718|41698|5
1721801770000|2024-07-24 06:16:10|41721.9|41701.9|41715.5|41695.5|41723|41703|41715.5|41695.5|9
1721801780000|2024-07-24 06:16:20|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41710.5|41690.5|10
1721801790000|2024-07-24 06:16:30|41709|41689|41708|41688|41709|41689|41706.9|41686.9|4
1721801800000|2024-07-24 06:16:40|41709.4|41689.4|41710.5|41690.5|41710.5|41690.5|41708|41688|0
1721801810000|2024-07-24 06:16:50|41713|41693|41711.9|41691.9|41713|41693|41710.5|41690.5|1
1721801820000|2024-07-24 06:17:00|41713|41693|41708|41688|41715.5|41695.5|41708|41688|19
1721801830000|2024-07-24 06:17:10|41704.4|41684.4|41690.5|41670.5|41704.4|41684.4|41690.5|41670.5|3
1721801840000|2024-07-24 06:17:20|41689|41669|41689.4|41669.4|41689.4|41669.4|41688|41668|3
1721801850000|2024-07-24 06:17:30|41688|41668|41690.5|41670.5|41690.5|41670.5|41686.9|41666.9|1
1721801860000|2024-07-24 06:17:40|41693|41673|41695.5|41675.5|41695.5|41675.5|41693|41673|1
1721801870000|2024-07-24 06:17:50|41696.5|41676.5|41705.8|41685.8|41705.8|41685.8|41696.5|41676.5|9
1721801880000|2024-07-24 06:18:00|41704.4|41684.4|41710.5|41690.5|41710.5|41690.5|41704.4|41684.4|4
1721801890000|2024-07-24 06:18:10|41713.3|41693.3|41714.7|41694.7|41719|41699|41713.3|41693.3|17
1721801900000|2024-07-24 06:18:20|41715.8|41695.8|41711.9|41691.9|41715.8|41695.8|41710.8|41690.8|0
1721801910000|2024-07-24 06:18:30|41713.3|41693.3|41713|41693|41714.4|41694.4|41710.8|41690.8|3
1721801920000|2024-07-24 06:18:40|41711.9|41691.9|41713.3|41693.3|41714.4|41694.4|41709.4|41689.4|6
1721801930000|2024-07-24 06:18:50|41715.5|41695.5|41731.9|41711.9|41731.9|41711.9|41715.5|41695.5|44
1721801940000|2024-07-24 06:19:00|41733|41713|41759.4|41739.4|41759.4|41739.4|41733|41713|54
1721801950000|2024-07-24 06:19:10|41760.5|41740.5|41774.4|41754.4|41774.4|41754.4|41760.5|41740.5|34
1721801960000|2024-07-24 06:19:20|41776.9|41756.9|41798.7|41778.7|41798.7|41778.7|41771.9|41751.9|58
1721801970000|2024-07-24 06:19:30|41799.7|41779.7|41803.3|41783.3|41808.7|41788.7|41798.7|41778.7|9
1721801980000|2024-07-24 06:19:40|41802.2|41782.2|41785.8|41765.8|41802.2|41782.2|41785.8|41765.8|9
1721801990000|2024-07-24 06:19:50|41789.7|41769.7|41789.4|41769.4|41790.8|41770.8|41785.8|41765.8|2
1721802000000|2024-07-24 06:20:00|41790.8|41770.8|41784.4|41764.4|41794.4|41774.4|41780.8|41760.8|19
1721802010000|2024-07-24 06:20:10|41783.3|41763.3|41790.8|41770.8|41790.8|41770.8|41783|41763|36
1721802020000|2024-07-24 06:20:20|41793.3|41773.3|41788|41768|41794.4|41774.4|41788|41768|5
1721802030000|2024-07-24 06:20:30|41786.9|41766.9|41776.5|41756.5|41788|41768|41774.4|41754.4|15
1721802040000|2024-07-24 06:20:40|41775.5|41755.5|41768|41748|41776.5|41756.5|41768|41748|1
1721802050000|2024-07-24 06:20:50|41769.4|41749.4|41783.3|41763.3|41783.3|41763.3|41769.4|41749.4|20
1721802060000|2024-07-24 06:21:00|41781.9|41761.9|41778|41758|41783.3|41763.3|41775.5|41755.5|7
1721802070000|2024-07-24 06:21:10|41779.4|41759.4|41783|41763|41786.5|41766.5|41779.4|41759.4|5
1721802080000|2024-07-24 06:21:20|41784.4|41764.4|41770.5|41750.5|41785.5|41765.5|41770.5|41750.5|4
1721802090000|2024-07-24 06:21:30|41773|41753|41765.5|41745.5|41773|41753|41765.5|41745.5|3
1721802100000|2024-07-24 06:21:40|41768|41748|41773|41753|41773|41753|41768|41748|6
1721802110000|2024-07-24 06:21:50|41775.8|41755.8|41774.4|41754.4|41776.9|41756.9|41774.4|41754.4|3
1721802120000|2024-07-24 06:22:00|41773.3|41753.3|41775.8|41755.8|41775.8|41755.8|41769|41749|1
1721802130000|2024-07-24 06:22:10|41774.4|41754.4|41778|41758|41778|41758|41774.4|41754.4|8
1721802140000|2024-07-24 06:22:20|41776.9|41756.9|41773|41753|41776.9|41756.9|41773|41753|9
1721802150000|2024-07-24 06:22:30|41774.4|41754.4|41778|41758|41778|41758|41773|41753|4
1721802160000|2024-07-24 06:22:40|41780.5|41760.5|41795.8|41775.8|41795.8|41775.8|41780.5|41760.5|5
1721802170000|2024-07-24 06:22:50|41798|41778|41806.9|41786.9|41810.8|41790.8|41798|41778|13
1721802180000|2024-07-24 06:23:00|41805.5|41785.5|41798|41778|41805.5|41785.5|41791.9|41771.9|15
1721802190000|2024-07-24 06:23:10|41799.4|41779.4|41798|41778|41803|41783|41798|41778|6
1721802200000|2024-07-24 06:23:20|41793|41773|41780.8|41760.8|41793|41773|41778|41758|1
1721802210000|2024-07-24 06:23:30|41783|41763|41773|41753|41783|41763|41773|41753|8
1721802220000|2024-07-24 06:23:40|41770.5|41750.5|41768|41748|41770.5|41750.5|41766.9|41746.9|3
1721802230000|2024-07-24 06:23:50|41766.6|41746.6|41768|41748|41768|41748|41763|41743|8
1721802240000|2024-07-24 06:24:00|41770.5|41750.5|41758|41738|41770.5|41750.5|41758|41738|10
1721802250000|2024-07-24 06:24:10|41756.9|41736.9|41753|41733|41758|41738|41753|41733|8
1721802260000|2024-07-24 06:24:20|41754.4|41734.4|41753|41733|41754.4|41734.4|41751.9|41731.9|2
1721802270000|2024-07-24 06:24:30|41751.9|41731.9|41758|41738|41758|41738|41749.4|41729.4|7
1721802280000|2024-07-24 06:24:40|41759.4|41739.4|41754.1|41734.1|41759.4|41739.4|41754.1|41734.1|4
1721802290000|2024-07-24 06:24:50|41753|41733|41743|41723|41753|41733|41743|41723|7
1721802300000|2024-07-24 06:25:00|41741.6|41721.6|41738|41718|41741.6|41721.6|41734.4|41714.4|12
1721802310000|2024-07-24 06:25:10|41739.4|41719.4|41739.4|41719.4|41743|41723|41738|41718|1
1721802320000|2024-07-24 06:25:20|41740.8|41720.8|41734.1|41714.1|41740.8|41720.8|41734.1|41714.1|3
1721802330000|2024-07-24 06:25:30|41735.5|41715.5|41740.5|41720.5|41748|41728|41735.5|41715.5|10
1721802340000|2024-07-24 06:25:40|41735.5|41715.5|41730.5|41710.5|41738|41718|41730.5|41710.5|8
1721802350000|2024-07-24 06:25:50|41729.4|41709.4|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|4
1721802360000|2024-07-24 06:26:00|41726.9|41706.9|41724.4|41704.4|41728|41708|41724.4|41704.4|4
1721802370000|2024-07-24 06:26:10|41725.5|41705.5|41728|41708|41730.5|41710.5|41724.4|41704.4|4
1721802380000|2024-07-24 06:26:20|41729.4|41709.4|41734.8|41714.8|41735.8|41715.8|41728|41708|6
1721802390000|2024-07-24 06:26:30|41733.3|41713.3|41733|41713|41735.8|41715.8|41731.9|41711.9|1
1721802400000|2024-07-24 06:26:40|41729.4|41709.4|41721.9|41701.9|41730.5|41710.5|41721.9|41701.9|3
1721802410000|2024-07-24 06:26:50|41720.5|41700.5|41721.9|41701.9|41721.9|41701.9|41720.5|41700.5|6
1721802420000|2024-07-24 06:27:00|41720.5|41700.5|41719.4|41699.4|41723|41703|41719.4|41699.4|1
1721802430000|2024-07-24 06:27:10|41715.5|41695.5|41706.9|41686.9|41715.5|41695.5|41706.9|41686.9|4
1721802440000|2024-07-24 06:27:20|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|3
1721802450000|2024-07-24 06:27:30|41703|41683|41719.1|41699.1|41719.1|41699.1|41703|41683|4
1721802460000|2024-07-24 06:27:40|41720.5|41700.5|41713|41693|41720.5|41700.5|41713|41693|11
1721802470000|2024-07-24 06:27:50|41710.5|41690.5|41711.6|41691.6|41715.5|41695.5|41710.5|41690.5|6
1721802480000|2024-07-24 06:28:00|41710.1|41690.1|41700.1|41680.1|41711.6|41691.6|41700.1|41680.1|3
1721802490000|2024-07-24 06:28:10|41699.1|41679.1|41701.6|41681.6|41701.6|41681.6|41698|41678|4
1721802500000|2024-07-24 06:28:20|41700.1|41680.1|41705.1|41685.1|41706.2|41686.2|41696.6|41676.6|17
1721802510000|2024-07-24 06:28:30|41706.2|41686.2|41713.7|41693.7|41713.7|41693.7|41705.1|41685.1|4
1721802520000|2024-07-24 06:28:40|41712.6|41692.6|41710.1|41690.1|41712.6|41692.6|41710.1|41690.1|2
1721802530000|2024-07-24 06:28:50|||||||||5
1721802540000|2024-07-24 06:29:00|41711.6|41691.6|41712.6|41692.6|41712.6|41692.6|41710.1|41690.1|3
1721802550000|2024-07-24 06:29:10|41713.7|41693.7|41717.6|41697.6|41717.6|41697.6|41713.7|41693.7|15
1721802560000|2024-07-24 06:29:20|41716.6|41696.6|41712.6|41692.6|41716.6|41696.6|41707.6|41687.6|14
1721802570000|2024-07-24 06:29:30|41711.2|41691.2|41715.1|41695.1|41715.1|41695.1|41711.2|41691.2|8
1721802580000|2024-07-24 06:29:40|41716.2|41696.2|41709.1|41689.1|41716.2|41696.2|41709.1|41689.1|3
1721802590000|2024-07-24 06:29:50|41707.6|41687.6|41707.3|41687.3|41708.7|41688.7|41703.7|41683.7|15
1721802600000|2024-07-24 06:30:00|41704.4|41684.4|41710.1|41690.1|41710.1|41690.1|41703.7|41683.7|6
1721802610000|2024-07-24 06:30:10|41711.2|41691.2|41708.4|41688.4|41712.3|41692.3|41706.2|41686.2|8
1721802620000|2024-07-24 06:30:20|41709.4|41689.4|41711.9|41691.9|41711.9|41691.9|41708.4|41688.4|3
1721802630000|2024-07-24 06:30:30|41715.9|41695.9|41724.8|41704.8|41724.8|41704.8|41715.9|41695.9|2
1721802640000|2024-07-24 06:30:40|41723.4|41703.4|41719.4|41699.4|41727.3|41707.3|41719.4|41699.4|29
1721802650000|2024-07-24 06:30:50|41717.3|41697.3|41719.4|41699.4|41719.4|41699.4|41715.9|41695.9|3
1721802660000|2024-07-24 06:31:00|41717.3|41697.3|41715.9|41695.9|41717.3|41697.3|41712.3|41692.3|14
1721802670000|2024-07-24 06:31:10|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|5
1721802680000|2024-07-24 06:31:20|41714.4|41694.4|41710.9|41690.9|41714.4|41694.4|41710.9|41690.9|5
1721802690000|2024-07-24 06:31:30|41709.4|41689.4|41713.7|41693.7|41715.9|41695.9|41709.4|41689.4|8
1721802700000|2024-07-24 06:31:40|41712.3|41692.3|41726.2|41706.2|41726.2|41706.2|41712.3|41692.3|14
1721802710000|2024-07-24 06:31:50|41727.3|41707.3|41722.3|41702.3|41727.3|41707.3|41722.3|41702.3|6
1721802720000|2024-07-24 06:32:00|41719.4|41699.4|41714.4|41694.4|41719.4|41699.4|41712.3|41692.3|2
1721802730000|2024-07-24 06:32:10|41713.4|41693.4|41709.4|41689.4|41713.4|41693.4|41709.4|41689.4|0
1721802740000|2024-07-24 06:32:20|41710.9|41690.9|41714.4|41694.4|41716.9|41696.9|41710.9|41690.9|2
1721802750000|2024-07-24 06:32:30|41715.9|41695.9|41714.4|41694.4|41719.4|41699.4|41714.4|41694.4|2
1721802760000|2024-07-24 06:32:40|41713|41693|41701.9|41681.9|41713|41693|41701.9|41681.9|6
1721802770000|2024-07-24 06:32:50|41703.4|41683.4|41704.4|41684.4|41704.4|41684.4|41699.4|41679.4|2
1721802780000|2024-07-24 06:33:00|41705.9|41685.9|41703|41683|41705.9|41685.9|41700.5|41680.5|14
1721802790000|2024-07-24 06:33:10|41704.5|41684.5|41705.2|41685.2|41705.2|41685.2|41703|41683|0
1721802800000|2024-07-24 06:33:20|41703|41683|41703|41683|41703|41683|41700.5|41680.5|8
1721802810000|2024-07-24 06:33:30|41701.6|41681.6|41679.1|41659.1|41701.6|41681.6|41679.1|41659.1|8
1721802820000|2024-07-24 06:33:40|41678|41658|41675.5|41655.5|41678|41658|41675.5|41655.5|4
1721802830000|2024-07-24 06:33:50|41674.1|41654.1|41670.2|41650.2|41674.1|41654.1|41668|41648|11
1721802840000|2024-07-24 06:34:00|41666.6|41646.6|41663|41643|41666.6|41646.6|41663|41643|14
1721802850000|2024-07-24 06:34:10|41661.6|41641.6|41666.6|41646.6|41670.2|41650.2|41661.6|41641.6|7
1721802860000|2024-07-24 06:34:20|41664.1|41644.1|41661.6|41641.6|41666.6|41646.6|41661.6|41641.6|2
1721802870000|2024-07-24 06:34:30|41660.2|41640.2|41664.5|41644.5|41664.5|41644.5|41658|41638|6
1721802880000|2024-07-24 06:34:40|41665.5|41645.5|41663|41643|41665.5|41645.5|41663|41643|0
1721802890000|2024-07-24 06:34:50|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41664.5|41644.5|0
1721802900000|2024-07-24 06:35:00|41661.6|41641.6|41663|41643|41663|41643|41661.6|41641.6|11
1721802910000|2024-07-24 06:35:10|41664.1|41644.1|41671.2|41651.2|41672.7|41652.7|41664.1|41644.1|9
1721802920000|2024-07-24 06:35:20|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|1
1721802930000|2024-07-24 06:35:30|41674.1|41654.1|41681.6|41661.6|41681.6|41661.6|41674.1|41654.1|5
1721802950000|2024-07-24 06:35:50|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|41680.5|41660.5|2
1721802960000|2024-07-24 06:36:00|41681.6|41661.6|41676.6|41656.6|41681.6|41661.6|41676.6|41656.6|15
1721802970000|2024-07-24 06:36:10|41678|41658|41685.2|41665.2|41685.2|41665.2|41678|41658|7
1721802980000|2024-07-24 06:36:20|41681.6|41661.6|41681.6|41661.6|41685.2|41665.2|41681.6|41661.6|4
1721802990000|2024-07-24 06:36:30|41683|41663|41680.5|41660.5|41683|41663|41680.5|41660.5|2
1721803000000|2024-07-24 06:36:40|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|41678|41658|3
1721803010000|2024-07-24 06:36:50|41676.6|41656.6|41673|41653|41676.6|41656.6|41672|41652|4
1721803020000|2024-07-24 06:37:00|41671.6|41651.6|41664.1|41644.1|41671.6|41651.6|41664.1|41644.1|8
1721803030000|2024-07-24 06:37:10|41661.6|41641.6|41663|41643|41663|41643|41651.6|41631.6|51
1721803040000|2024-07-24 06:37:20|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|3
1721803050000|2024-07-24 06:37:30|41660.5|41640.5|41660.5|41640.5|41661.6|41641.6|41660.5|41640.5|2
1721803060000|2024-07-24 06:37:40|41659.1|41639.1|41656.6|41636.6|41659.1|41639.1|41656.6|41636.6|8
1721803070000|2024-07-24 06:37:50|41658|41638|41663.4|41643.4|41663.4|41643.4|41658|41638|8
1721803080000|2024-07-24 06:38:00|41662|41642|41658|41638|41664.1|41644.1|41658|41638|3
1721803090000|2024-07-24 06:38:10|41660.2|41640.2|41660.2|41640.2|41661.6|41641.6|41657.7|41637.7|5
1721803100000|2024-07-24 06:38:20|41661.6|41641.6|41664.1|41644.1|41664.1|41644.1|41661.6|41641.6|3
1721803110000|2024-07-24 06:38:30|41661.6|41641.6|41670.5|41650.5|41670.5|41650.5|41661.6|41641.6|1
1721803120000|2024-07-24 06:38:40|41671.6|41651.6|41669.5|41649.5|41671.6|41651.6|41669.5|41649.5|0
1721803130000|2024-07-24 06:38:50|41666.6|41646.6|41664.1|41644.1|41666.6|41646.6|41664.1|41644.1|4
1721803140000|2024-07-24 06:39:00|41662.7|41642.7|41656.3|41636.3|41662.7|41642.7|41656.3|41636.3|5
1721803150000|2024-07-24 06:39:10|41655.2|41635.2|41673|41653|41673|41653|41655.2|41635.2|5
1721803160000|2024-07-24 06:39:20|41671.6|41651.6|41668|41648|41671.6|41651.6|41668|41648|2
1721803170000|2024-07-24 06:39:30|41667|41647|41680.5|41660.5|41680.5|41660.5|41667|41647|8
1721803180000|2024-07-24 06:39:40|41684.5|41664.5|41691.6|41671.6|41691.6|41671.6|41684.5|41664.5|5
1721803190000|2024-07-24 06:39:50|41690.5|41670.5|41689.5|41669.5|41691.6|41671.6|41685.5|41665.5|6
1721803200000|2024-07-24 06:40:00|41690.5|41670.5|41700.5|41680.5|41705.5|41685.5|41687.7|41667.7|10
1721803210000|2024-07-24 06:40:10|41700.6|41680.6|41707|41687|41707|41687|41697.7|41677.7|0
1721803220000|2024-07-24 06:40:20|41705.6|41685.6|41704.5|41684.5|41708.1|41688.1|41704.5|41684.5|10
1721803230000|2024-07-24 06:40:30|41703.4|41683.4|41697.7|41677.7|41703.4|41683.4|41694.5|41674.5|7
1721803240000|2024-07-24 06:40:40|41696.6|41676.6|41698.1|41678.1|41698.1|41678.1|41695.6|41675.6|0
1721803250000|2024-07-24 06:40:50|41696.6|41676.6|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|8
1721803260000|2024-07-24 06:41:00|41696.6|41676.6|41694.1|41674.1|41696.6|41676.6|41688.8|41668.8|4
1721803270000|2024-07-24 06:41:10|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|6
1721803280000|2024-07-24 06:41:20|41692|41672|41693.1|41673.1|41693.1|41673.1|41692|41672|3
1721803290000|2024-07-24 06:41:30|41696.6|41676.6|41709.1|41689.1|41711.6|41691.6|41696.6|41676.6|9
1721803300000|2024-07-24 06:41:40|41708.1|41688.1|41709.5|41689.5|41711.6|41691.6|41708.1|41688.1|4
1721803310000|2024-07-24 06:41:50|41708.1|41688.1|41716.6|41696.6|41718.1|41698.1|41703.1|41683.1|19
1721803320000|2024-07-24 06:42:00|41715.6|41695.6|41694.8|41674.8|41715.6|41695.6|41694.8|41674.8|11
1721803330000|2024-07-24 06:42:10|41696.3|41676.3|41692.7|41672.7|41697.7|41677.7|41692.7|41672.7|2
1721803340000|2024-07-24 06:42:20|41694.1|41674.1|41694.1|41674.1|41694.1|41674.1|41693.1|41673.1|6
1721803350000|2024-07-24 06:42:30|41695.6|41675.6|41695.6|41675.6|41696.6|41676.6|41695.6|41675.6|8
1721803360000|2024-07-24 06:42:40|41692.7|41672.7|41686.6|41666.6|41692.7|41672.7|41686.6|41666.6|2
1721803370000|2024-07-24 06:42:50|41685.2|41665.2|41691.3|41671.3|41691.3|41671.3|41683.8|41663.8|7
1721803380000|2024-07-24 06:43:00|41689.9|41669.9|41688.8|41668.8|41693.8|41673.8|41688.8|41668.8|16
1721803390000|2024-07-24 06:43:10|41690.2|41670.2|41691.3|41671.3|41693.8|41673.8|41690.2|41670.2|2
1721803400000|2024-07-24 06:43:20|41688.8|41668.8|41688.8|41668.8|41688.8|41668.8|41686.3|41666.3|5
1721803410000|2024-07-24 06:43:30|41690.2|41670.2|41688.8|41668.8|41690.2|41670.2|41684.9|41664.9|6
1721803430000|2024-07-24 06:43:50|41686.6|41666.6|41683.8|41663.8|41686.6|41666.6|41683.8|41663.8|6
1721803440000|2024-07-24 06:44:00|41681.6|41661.6|41681.3|41661.3|41683.8|41663.8|41681.3|41661.3|8
1721803450000|2024-07-24 06:44:10|41680.2|41660.2|41681.3|41661.3|41683.8|41663.8|41678.8|41658.8|3
1721803460000|2024-07-24 06:44:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|8
1721803470000|2024-07-24 06:44:30|41686.6|41666.6|41688.8|41668.8|41688.8|41668.8|41686.6|41666.6|8
1721803480000|2024-07-24 06:44:40|41686.3|41666.3|41683.8|41663.8|41686.3|41666.3|41683.8|41663.8|3
1721803490000|2024-07-24 06:44:50|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|5
1721803500000|2024-07-24 06:45:00|41680.2|41660.2|41714.1|41694.1|41714.1|41694.1|41680.2|41660.2|50
1721803510000|2024-07-24 06:45:10|41712.7|41692.7|41714.1|41694.1|41714.1|41694.1|41711.6|41691.6|6
1721803520000|2024-07-24 06:45:20|41712.7|41692.7|41702.4|41682.4|41714.1|41694.1|41700.2|41680.2|17
1721803530000|2024-07-24 06:45:30|41705.6|41685.6|41718.1|41698.1|41720.6|41700.6|41705.6|41685.6|21
1721803540000|2024-07-24 06:45:40|41719.5|41699.5|41729.1|41709.1|41729.1|41709.1|41719.5|41699.5|28
1721803550000|2024-07-24 06:45:50|41730.2|41710.2|41738.4|41718.4|41738.4|41718.4|41730.2|41710.2|38
1721803560000|2024-07-24 06:46:00|41737.4|41717.4|41721.6|41701.6|41737.4|41717.4|41721.6|41701.6|5
1721803570000|2024-07-24 06:46:10|41719.1|41699.1|41715.6|41695.6|41719.1|41699.1|41714.1|41694.1|6
1721803580000|2024-07-24 06:46:20|41716.6|41696.6|41714.1|41694.1|41716.6|41696.6|41714.1|41694.1|1
1721803590000|2024-07-24 06:46:30|41712.7|41692.7|41708.1|41688.1|41712.7|41692.7|41708.1|41688.1|0
1721803600000|2024-07-24 06:46:40|41707|41687|41691.6|41671.6|41707|41687|41690.6|41670.6|3
1721803610000|2024-07-24 06:46:50|41689.1|41669.1|41691.6|41671.6|41691.6|41671.6|41689.1|41669.1|0
1721803620000|2024-07-24 06:47:00|41689.1|41669.1|41674.1|41654.1|41689.1|41669.1|41674.1|41654.1|5
1721803630000|2024-07-24 06:47:10|41674.2|41654.2|41670.6|41650.6|41674.2|41654.2|41670.6|41650.6|2
1721803640000|2024-07-24 06:47:20|41668.1|41648.1|41665.9|41645.9|41668.1|41648.1|41665.9|41645.9|4
1721803650000|2024-07-24 06:47:30|41664.5|41644.5|41665.9|41645.9|41668.1|41648.1|41664.5|41644.5|2
1721803660000|2024-07-24 06:47:40|41667|41647|41666.7|41646.7|41668.1|41648.1|41665.9|41645.9|5
1721803670000|2024-07-24 06:47:50|41665.6|41645.6|41663.1|41643.1|41665.6|41645.6|41663.1|41643.1|1
1721803680000|2024-07-24 06:48:00|41664.2|41644.2|41660.6|41640.6|41664.2|41644.2|41660.6|41640.6|3
1721803690000|2024-07-24 06:48:10|41659.5|41639.5|41666.7|41646.7|41666.7|41646.7|41655.6|41635.6|22
1721803700000|2024-07-24 06:48:20|41667.7|41647.7|41669.5|41649.5|41670.6|41650.6|41667.7|41647.7|1
1721803710000|2024-07-24 06:48:30|41668.1|41648.1|41668.1|41648.1|41669.5|41649.5|41664.5|41644.5|2
1721803720000|2024-07-24 06:48:40|41666.7|41646.7|41670.6|41650.6|41670.6|41650.6|41665.6|41645.6|1
1721803730000|2024-07-24 06:48:50|41668.1|41648.1|41671.7|41651.7|41671.7|41651.7|41666.7|41646.7|1
1721803740000|2024-07-24 06:49:00|41669.5|41649.5|41678.1|41658.1|41678.1|41658.1|41669.5|41649.5|1
1721803750000|2024-07-24 06:49:10|41683.1|41663.1|41689.5|41669.5|41689.5|41669.5|41683.1|41663.1|2
1721803760000|2024-07-24 06:49:20|41686.7|41666.7|41681.7|41661.7|41686.7|41666.7|41681.7|41661.7|0
1721803770000|2024-07-24 06:49:30|41683.1|41663.1|41684.2|41664.2|41684.2|41664.2|41683.1|41663.1|0
1721803780000|2024-07-24 06:49:40|41683.1|41663.1|41681.7|41661.7|41684.2|41664.2|41681.7|41661.7|1
1721803790000|2024-07-24 06:49:50|41683.1|41663.1|41688.1|41668.1|41688.1|41668.1|41683.1|41663.1|3
1721803800000|2024-07-24 06:50:00|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|2
1721803810000|2024-07-24 06:50:10|41683.1|41663.1|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|2
1721803820000|2024-07-24 06:50:20|41685.6|41665.6|41680.6|41660.6|41685.6|41665.6|41680.6|41660.6|1
1721803830000|2024-07-24 06:50:30|41679.5|41659.5|41677.4|41657.4|41679.5|41659.5|41677.4|41657.4|0
1721803840000|2024-07-24 06:50:40|41678.4|41658.4|41679.5|41659.5|41679.5|41659.5|41678.4|41658.4|0
1721803850000|2024-07-24 06:50:50|41681.7|41661.7|41691.7|41671.7|41691.7|41671.7|41681.7|41661.7|3
1721803860000|2024-07-24 06:51:00|41693.1|41673.1|41708.4|41688.4|41708.4|41688.4|41693.1|41673.1|6
1721803870000|2024-07-24 06:51:10|41707|41687|41707|41687|41707|41687|41707|41687|0
1721803880000|2024-07-24 06:51:20|41704.5|41684.5|41709.5|41689.5|41709.5|41689.5|41704.5|41684.5|0
1721803890000|2024-07-24 06:51:30|41710.9|41690.9|41713.1|41693.1|41713.1|41693.1|41710.9|41690.9|0
1721803900000|2024-07-24 06:51:40|41714.2|41694.2|41714.5|41694.5|41715.6|41695.6|41714.2|41694.2|2
1721803910000|2024-07-24 06:51:50|||||||||5
1721803920000|2024-07-24 06:52:00|41713.4|41693.4|41710.9|41690.9|41714.5|41694.5|41710.9|41690.9|0
1721803930000|2024-07-24 06:52:10|41712.4|41692.4|41711|41691|41712.4|41692.4|41711|41691|0
1721803940000|2024-07-24 06:52:20|41713.5|41693.5|41719.5|41699.5|41719.5|41699.5|41712.4|41692.4|3
1721803950000|2024-07-24 06:52:30|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|41719.5|41699.5|0
1721803960000|2024-07-24 06:52:40|41719.5|41699.5|41720.6|41700.6|41720.6|41700.6|41719.5|41699.5|0
1721803970000|2024-07-24 06:52:50|41719.5|41699.5|41724.5|41704.5|41724.5|41704.5|41719.5|41699.5|3
1721803980000|2024-07-24 06:53:00|41725.6|41705.6|41726.7|41706.7|41727|41707|41724.5|41704.5|4
1721803990000|2024-07-24 06:53:10|41728.1|41708.1|41724.5|41704.5|41728.1|41708.1|41724.5|41704.5|0
1721804000000|2024-07-24 06:53:20|41727.4|41707.4|41724.5|41704.5|41728.5|41708.5|41724.5|41704.5|5
1721804010000|2024-07-24 06:53:30|41726.7|41706.7|41720.6|41700.6|41728.1|41708.1|41720.6|41700.6|0
1721804020000|2024-07-24 06:53:40|41718.1|41698.1|41714.5|41694.5|41718.5|41698.5|41714.5|41694.5|3
1721804030000|2024-07-24 06:53:50|41717|41697|41733.8|41713.8|41734.9|41714.9|41717|41697|8
1721804040000|2024-07-24 06:54:00|41732.4|41712.4|41738.5|41718.5|41738.8|41718.8|41732.4|41712.4|9
1721804050000|2024-07-24 06:54:10|41739.5|41719.5|41734.5|41714.5|41739.5|41719.5|41734.5|41714.5|4
1721804060000|2024-07-24 06:54:20|41736|41716|41734.5|41714.5|41737|41717|41734.5|41714.5|2
1721804080000|2024-07-24 06:54:40|41736|41716|41737.4|41717.4|41738.5|41718.5|41736|41716|6
1721804100000|2024-07-24 06:55:00|41739.9|41719.9|41737.4|41717.4|41741.3|41721.3|41737.4|41717.4|2
1721804110000|2024-07-24 06:55:10|41738.8|41718.8|41748.8|41728.8|41748.8|41728.8|41738.8|41718.8|8
1721804120000|2024-07-24 06:55:20|41747.4|41727.4|41752.4|41732.4|41752.4|41732.4|41747.4|41727.4|4
1721804130000|2024-07-24 06:55:30|41750.2|41730.2|41751|41731|41751|41731|41747.4|41727.4|2
1721804140000|2024-07-24 06:55:40|41752.4|41732.4|41754.9|41734.9|41754.9|41734.9|41752.4|41732.4|1
1721804150000|2024-07-24 06:55:50|41753.8|41733.8|41757.4|41737.4|41757.4|41737.4|41753.8|41733.8|3
1721804160000|2024-07-24 06:56:00|41756.3|41736.3|41752.4|41732.4|41757.4|41737.4|41752.4|41732.4|3
1721804170000|2024-07-24 06:56:10|41754.5|41734.5|41752.4|41732.4|41754.5|41734.5|41752.4|41732.4|3
1721804180000|2024-07-24 06:56:20|41751.3|41731.3|41753.8|41733.8|41754.9|41734.9|41751.3|41731.3|1
1721804190000|2024-07-24 06:56:30|41754.9|41734.9|41757.4|41737.4|41758.5|41738.5|41752.4|41732.4|9
1721804200000|2024-07-24 06:56:40|41756|41736|41757.4|41737.4|41757.4|41737.4|41754.9|41734.9|2
1721804210000|2024-07-24 06:56:50|41756|41736|41753.8|41733.8|41756.3|41736.3|41753.8|41733.8|0
1721804220000|2024-07-24 06:57:00|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|0
1721804230000|2024-07-24 06:57:10|41749.9|41729.9|41747.4|41727.4|41749.9|41729.9|41747.4|41727.4|3
1721804240000|2024-07-24 06:57:20|41748.5|41728.5|41749.9|41729.9|41752.4|41732.4|41747.4|41727.4|1
1721804250000|2024-07-24 06:57:30|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41747.4|41727.4|1
1721804260000|2024-07-24 06:57:40|||||||||1
1721804270000|2024-07-24 06:57:50|41754.9|41734.9|41757.4|41737.4|41757.4|41737.4|41752.4|41732.4|6
1721804280000|2024-07-24 06:58:00|41754.5|41734.5|41751|41731|41754.5|41734.5|41751|41731|1
1721804290000|2024-07-24 06:58:10|41752.4|41732.4|41751|41731|41752.4|41732.4|41751|41731|2
1721804300000|2024-07-24 06:58:20|41752.4|41732.4|41747.4|41727.4|41752.4|41732.4|41747.4|41727.4|2
1721804310000|2024-07-24 06:58:30|41748.8|41728.8|41752.4|41732.4|41752.4|41732.4|41747.4|41727.4|4
1721804320000|2024-07-24 06:58:40|41753.8|41733.8|41757.4|41737.4|41757.4|41737.4|41753.8|41733.8|3
1721804330000|2024-07-24 06:58:50|41758.8|41738.8|41764.9|41744.9|41764.9|41744.9|41758.8|41738.8|15
1721804340000|2024-07-24 06:59:00|41763.5|41743.5|41759.9|41739.9|41763.5|41743.5|41759.9|41739.9|4
1721804350000|2024-07-24 06:59:10|41758.5|41738.5|41758.5|41738.5|41760.3|41740.3|41757.4|41737.4|0
1721804360000|2024-07-24 06:59:20|41757.4|41737.4|41762.4|41742.4|41762.4|41742.4|41757.4|41737.4|1
1721804370000|2024-07-24 06:59:30|41761.3|41741.3|41756|41736|41761.3|41741.3|41756|41736|0
1721804380000|2024-07-24 06:59:40|41753.5|41733.5|41752.4|41732.4|41753.5|41733.5|41752.4|41732.4|0
1721804390000|2024-07-24 06:59:50|41754.9|41734.9|41757.4|41737.4|41757.4|41737.4|41752.4|41732.4|7
1721804400000|2024-07-24 07:00:00|41754.9|41734.9|41722.4|41702.4|41756.3|41736.3|41722.4|41702.4|26
1721804410000|2024-07-24 07:00:10|41717.4|41697.4|41698.5|41678.5|41717.4|41697.4|41698.5|41678.5|20
1721804420000|2024-07-24 07:00:20|41697.4|41677.4|41707.4|41687.4|41709.9|41689.9|41697.4|41677.4|14
1721804430000|2024-07-24 07:00:30|41704.9|41684.9|41707.4|41687.4|41707.4|41687.4|41704.9|41684.9|1
1721804440000|2024-07-24 07:00:40|41708.5|41688.5|41707.4|41687.4|41708.5|41688.5|41706|41686|5
1721804450000|2024-07-24 07:00:50|41708.5|41688.5|41702.4|41682.4|41709.9|41689.9|41702.4|41682.4|5
1721804460000|2024-07-24 07:01:00|41698.5|41678.5|41693.5|41673.5|41698.5|41678.5|41693.5|41673.5|4
1721804470000|2024-07-24 07:01:10|41692.4|41672.4|41692.4|41672.4|41692.4|41672.4|41692.4|41672.4|1
1721804480000|2024-07-24 07:01:20|41693.8|41673.8|41677.4|41657.4|41693.8|41673.8|41677.4|41657.4|6
1721804490000|2024-07-24 07:01:30|41673.5|41653.5|41672.4|41652.4|41677.4|41657.4|41672.4|41652.4|1
1721804500000|2024-07-24 07:01:40|41671.3|41651.3|41666.3|41646.3|41671.3|41651.3|41666.3|41646.3|6
1721804510000|2024-07-24 07:01:50|41664.9|41644.9|41652.4|41632.4|41664.9|41644.9|41652.4|41632.4|10
1721804520000|2024-07-24 07:02:00|41651|41631|41641.3|41621.3|41653.8|41633.8|41639.9|41619.9|20
1721804530000|2024-07-24 07:02:10|41644.9|41624.9|41648.8|41628.8|41648.8|41628.8|41644.9|41624.9|12
1721804540000|2024-07-24 07:02:20|41650.3|41630.3|41652.4|41632.4|41652.4|41632.4|41648.8|41628.8|2
1721804550000|2024-07-24 07:02:30|41656.3|41636.3|41658.8|41638.8|41661.3|41641.3|41656.3|41636.3|6
1721804560000|2024-07-24 07:02:40|41660.3|41640.3|41666.3|41646.3|41666.3|41646.3|41660.3|41640.3|2
1721804570000|2024-07-24 07:02:50|41665.3|41645.3|41656.3|41636.3|41665.3|41645.3|41656.3|41636.3|2
1721804580000|2024-07-24 07:03:00|41657.4|41637.4|41652.4|41632.4|41657.4|41637.4|41652.4|41632.4|2
1721804590000|2024-07-24 07:03:10|41651|41631|41649.9|41629.9|41651|41631|41649.9|41629.9|5
1721804600000|2024-07-24 07:03:20|41651.3|41631.3|41649.9|41629.9|41651.3|41631.3|41649.9|41629.9|1
1721804610000|2024-07-24 07:03:30|41651.3|41631.3|41657.4|41637.4|41657.4|41637.4|41651.3|41631.3|8
1721804620000|2024-07-24 07:03:40|41660.3|41640.3|41662.4|41642.4|41662.4|41642.4|41660.3|41640.3|1
1721804630000|2024-07-24 07:03:50|41663.5|41643.5|41673.8|41653.8|41673.8|41653.8|41663.5|41643.5|2
1721804640000|2024-07-24 07:04:00|41672.4|41652.4|41672.4|41652.4|41673.8|41653.8|41672.4|41652.4|6
1721804650000|2024-07-24 07:04:10|41671|41651|41656|41636|41671|41651|41656|41636|4
1721804660000|2024-07-24 07:04:20|41654.9|41634.9|41647.4|41627.4|41654.9|41634.9|41647.4|41627.4|2
1721804670000|2024-07-24 07:04:30|41646.3|41626.3|41646.3|41626.3|41646.3|41626.3|41646.3|41626.3|1
1721804680000|2024-07-24 07:04:40|41646.4|41626.4|41653.9|41633.9|41653.9|41633.9|41646.4|41626.4|1
1721804690000|2024-07-24 07:04:50|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1721804700000|2024-07-24 07:05:00|41659.9|41639.9|41670.3|41650.3|41670.3|41650.3|41659.9|41639.9|0
1721804710000|2024-07-24 07:05:10|41668.9|41648.9|41668.9|41648.9|41673.9|41653.9|41668.9|41648.9|4
1721804720000|2024-07-24 07:05:20|41665.3|41645.3|41665.3|41645.3|41670.3|41650.3|41665.3|41645.3|4
1721804730000|2024-07-24 07:05:30|41666.4|41646.4|41656.4|41636.4|41670.3|41650.3|41656.4|41636.4|9
1721804740000|2024-07-24 07:05:40|41658.9|41638.9|41661.4|41641.4|41661.4|41641.4|41658.9|41638.9|2
1721804750000|2024-07-24 07:05:50|41660.3|41640.3|41661.4|41641.4|41661.4|41641.4|41660.3|41640.3|0
1721804760000|2024-07-24 07:06:00|41659.9|41639.9|41667.8|41647.8|41667.8|41647.8|41658.9|41638.9|8
1721804770000|2024-07-24 07:06:10|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|2
1721804780000|2024-07-24 07:06:20|41671.4|41651.4|41676.4|41656.4|41676.4|41656.4|41670.3|41650.3|4
1721804790000|2024-07-24 07:06:30|41679.2|41659.2|41681.4|41661.4|41681.4|41661.4|41679.2|41659.2|2
1721804810000|2024-07-24 07:06:50|41680.3|41660.3|41680.3|41660.3|41683.9|41663.9|41680.3|41660.3|3
1721804820000|2024-07-24 07:07:00|41681.4|41661.4|41678.9|41658.9|41681.4|41661.4|41677.8|41657.8|1
1721804830000|2024-07-24 07:07:10|41677.4|41657.4|41681.4|41661.4|41681.4|41661.4|41676.4|41656.4|4
1721804840000|2024-07-24 07:07:20|41683.9|41663.9|41686.4|41666.4|41687.4|41667.4|41683.9|41663.9|4
1721804850000|2024-07-24 07:07:30|41685.3|41665.3|41681.4|41661.4|41685.3|41665.3|41681.4|41661.4|5
1721804860000|2024-07-24 07:07:40|41677.4|41657.4|41670.3|41650.3|41677.4|41657.4|41670.3|41650.3|2
1721804870000|2024-07-24 07:07:50|41666.4|41646.4|41667.4|41647.4|41667.4|41647.4|41666.4|41646.4|0
1721804880000|2024-07-24 07:08:00|41668.9|41648.9|41675.3|41655.3|41675.3|41655.3|41668.9|41648.9|3
1721804890000|2024-07-24 07:08:10|41676.7|41656.7|41683.9|41663.9|41683.9|41663.9|41676.7|41656.7|1
1721804900000|2024-07-24 07:08:20|41686.4|41666.4|41695.3|41675.3|41695.3|41675.3|41686.4|41666.4|4
1721804910000|2024-07-24 07:08:30|41696.7|41676.7|41700.3|41680.3|41701.7|41681.7|41696.7|41676.7|3
1721804920000|2024-07-24 07:08:40|41701.4|41681.4|41703.9|41683.9|41703.9|41683.9|41701.4|41681.4|0
1721804930000|2024-07-24 07:08:50|||||||||3
1721804940000|2024-07-24 07:09:00|41702.4|41682.4|41703.9|41683.9|41703.9|41683.9|41702.4|41682.4|4
1721804950000|2024-07-24 07:09:10|41702.4|41682.4|41701.4|41681.4|41705.3|41685.3|41700.3|41680.3|5
1721804960000|2024-07-24 07:09:20|41700.3|41680.3|41691.4|41671.4|41700.3|41680.3|41691.4|41671.4|0
1721804970000|2024-07-24 07:09:30|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|0
1721804980000|2024-07-24 07:09:40|41685.3|41665.3|41686.4|41666.4|41686.4|41666.4|41682.4|41662.4|2
1721804990000|2024-07-24 07:09:50|41687.4|41667.4|41684.9|41664.9|41687.4|41667.4|41684.9|41664.9|3
1721805000000|2024-07-24 07:10:00|41686.4|41666.4|41687.4|41667.4|41688.9|41668.9|41681.4|41661.4|14
1721805010000|2024-07-24 07:10:10|41686.4|41666.4|41669.9|41649.9|41686.4|41666.4|41669.9|41649.9|13
1721805020000|2024-07-24 07:10:20|41668.5|41648.5|41658.9|41638.9|41668.5|41648.5|41658.9|41638.9|8
1721805030000|2024-07-24 07:10:30|41660.3|41640.3|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|6
1721805040000|2024-07-24 07:10:40|41661.4|41641.4|41656.4|41636.4|41662.4|41642.4|41656.4|41636.4|8
1721805050000|2024-07-24 07:10:50|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|1
1721805060000|2024-07-24 07:11:00|41654.9|41634.9|41648.9|41628.9|41654.9|41634.9|41648.9|41628.9|1
1721805070000|2024-07-24 07:11:10|41647.8|41627.8|41641.4|41621.4|41647.8|41627.8|41641.4|41621.4|1
1721805080000|2024-07-24 07:11:20|41643.9|41623.9|41641.4|41621.4|41646.4|41626.4|41641.4|41621.4|7
1721805090000|2024-07-24 07:11:30|41639.9|41619.9|41637.4|41617.4|41639.9|41619.9|41636|41616|5
1721805100000|2024-07-24 07:11:40|41637.5|41617.5|41637.5|41617.5|41637.5|41617.5|41635|41615|1
1721805110000|2024-07-24 07:11:50|||||||||1
1721805120000|2024-07-24 07:12:00|41638.9|41618.9|41635|41615|41638.9|41618.9|41635|41615|10
1721805130000|2024-07-24 07:12:10|41637.5|41617.5|41628.9|41608.9|41637.5|41617.5|41628.9|41608.9|26
1721805140000|2024-07-24 07:12:20|41626.4|41606.4|41625.3|41605.3|41626.4|41606.4|41623.9|41603.9|7
1721805150000|2024-07-24 07:12:30|41621.4|41601.4|41625.3|41605.3|41625.3|41605.3|41621.4|41601.4|1
1721805160000|2024-07-24 07:12:40|41626.4|41606.4|41630.3|41610.3|41630.3|41610.3|41626.4|41606.4|30
1721805170000|2024-07-24 07:12:50|41628.9|41608.9|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|0
1721805180000|2024-07-24 07:13:00|41627.5|41607.5|41625|41605|41627.5|41607.5|41623.5|41603.5|4
1721805190000|2024-07-24 07:13:10|41626.4|41606.4|41625|41605|41627.5|41607.5|41625|41605|0
1721805200000|2024-07-24 07:13:20|41623.5|41603.5|41604.2|41584.2|41623.5|41603.5|41602.8|41582.8|14
1721805210000|2024-07-24 07:13:30|41606.4|41586.4|41596.4|41576.4|41606.4|41586.4|41596.4|41576.4|3
1721805220000|2024-07-24 07:13:40|41592.1|41572.1|41610.3|41590.3|41612.8|41592.8|41592.1|41572.1|47
1721805230000|2024-07-24 07:13:50|41608.9|41588.9|41615|41595|41615|41595|41608.9|41588.9|51
1721805240000|2024-07-24 07:14:00|41616|41596|41627.8|41607.8|41627.8|41607.8|41616|41596|41
1721805250000|2024-07-24 07:14:10|41628.9|41608.9|41618.9|41598.9|41628.9|41608.9|41618.9|41598.9|13
1721805260000|2024-07-24 07:14:20|41620.3|41600.3|41654.2|41634.2|41654.2|41634.2|41620.3|41600.3|11
1721805270000|2024-07-24 07:14:30|41655.3|41635.3|41660.3|41640.3|41660.3|41640.3|41655.3|41635.3|3
1721805280000|2024-07-24 07:14:40|41661.4|41641.4|41664.2|41644.2|41665.3|41645.3|41660.3|41640.3|2
1721805290000|2024-07-24 07:14:50|41660.3|41640.3|41669.2|41649.2|41669.2|41649.2|41660.3|41640.3|8
1721805300000|2024-07-24 07:15:00|41672.1|41652.1|41685.3|41665.3|41694.2|41674.2|41672.1|41652.1|24
1721805310000|2024-07-24 07:15:10|41686.7|41666.7|41698.2|41678.2|41698.2|41678.2|41686.7|41666.7|8
1721805320000|2024-07-24 07:15:20|41700.3|41680.3|41702.8|41682.8|41702.8|41682.8|41699.2|41679.2|2
1721805330000|2024-07-24 07:15:30|41701.7|41681.7|41704.2|41684.2|41705.3|41685.3|41701.7|41681.7|4
1721805340000|2024-07-24 07:15:40|41706.7|41686.7|41715.7|41695.7|41718.2|41698.2|41706.7|41686.7|9
1721805350000|2024-07-24 07:15:50|41716.7|41696.7|41713.2|41693.2|41716.7|41696.7|41711.7|41691.7|3
1721805360000|2024-07-24 07:16:00|41714.2|41694.2|41724.6|41704.6|41726|41706|41713.2|41693.2|13
1721805370000|2024-07-24 07:16:10|41726|41706|41734.2|41714.2|41734.2|41714.2|41726|41706|3
1721805380000|2024-07-24 07:16:20|41735.7|41715.7|41741|41721|41741|41721|41735.7|41715.7|2
1721805390000|2024-07-24 07:16:30|41739.6|41719.6|41721|41701|41739.6|41719.6|41721|41701|9
1721805400000|2024-07-24 07:16:40|41719.6|41699.6|41717.5|41697.5|41719.6|41699.6|41717.5|41697.5|0
1721805410000|2024-07-24 07:16:50|41714.6|41694.6|41715.7|41695.7|41717.1|41697.1|41713.2|41693.2|2
1721805420000|2024-07-24 07:17:00|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41716|41696|0
1721805430000|2024-07-24 07:17:10|41721.7|41701.7|41733.2|41713.2|41733.2|41713.2|41721.7|41701.7|1
1721805440000|2024-07-24 07:17:20|41731|41711|41733.2|41713.2|41733.2|41713.2|41731|41711|4
1721805450000|2024-07-24 07:17:30|41734.6|41714.6|41737.1|41717.1|41737.1|41717.1|41734.6|41714.6|0
1721805460000|2024-07-24 07:17:40|41734.3|41714.3|41728.2|41708.2|41734.3|41714.3|41725.7|41705.7|7
1721805470000|2024-07-24 07:17:50|41729.6|41709.6|41738.5|41718.5|41740|41720|41729.6|41709.6|5
1721805480000|2024-07-24 07:18:00|41739.6|41719.6|41736.8|41716.8|41742.1|41722.1|41736.8|41716.8|10
1721805490000|2024-07-24 07:18:10|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|2
1721805500000|2024-07-24 07:18:20|41740.7|41720.7|41741.8|41721.8|41741.8|41721.8|41740.7|41720.7|2
1721805510000|2024-07-24 07:18:30|41740.7|41720.7|41753.2|41733.2|41754.3|41734.3|41740.7|41720.7|10
1721805520000|2024-07-24 07:18:40|41758.2|41738.2|41758.2|41738.2|41762.1|41742.1|41757.1|41737.1|4
1721805530000|2024-07-24 07:18:50|41757.1|41737.1|41762.1|41742.1|41762.1|41742.1|41757.1|41737.1|4
1721805540000|2024-07-24 07:19:00|41752.8|41732.8|41749.6|41729.6|41752.8|41732.8|41748.2|41728.2|11
1721805550000|2024-07-24 07:19:10|41748.5|41728.5|41745|41725|41748.5|41728.5|41745|41725|1
1721805560000|2024-07-24 07:19:20|41743.5|41723.5|41741|41721|41743.5|41723.5|41741|41721|2
1721805570000|2024-07-24 07:19:30|41742.5|41722.5|41755.7|41735.7|41755.7|41735.7|41742.5|41722.5|8
1721805580000|2024-07-24 07:19:40|41754.6|41734.6|41758.5|41738.5|41758.5|41738.5|41754.6|41734.6|1
1721805590000|2024-07-24 07:19:50|41761|41741|41770|41750|41770|41750|41761|41741|22
1721805600000|2024-07-24 07:20:00|41768.5|41748.5|41761|41741|41768.5|41748.5|41757.1|41737.1|14
1721805610000|2024-07-24 07:20:10|41762.1|41742.1|41769.6|41749.6|41769.6|41749.6|41762.1|41742.1|6
1721805630000|2024-07-24 07:20:30|41770.7|41750.7|41783.5|41763.5|41784.6|41764.6|41770.7|41750.7|12
1721805640000|2024-07-24 07:20:40|41786|41766|41791|41771|41791|41771|41786|41766|9
1721805650000|2024-07-24 07:20:50|41790|41770|41788.5|41768.5|41790|41770|41788.5|41768.5|3
1721805660000|2024-07-24 07:21:00|41790|41770|41797.1|41777.1|41797.1|41777.1|41790|41770|6
1721805670000|2024-07-24 07:21:10|41796|41776|41796|41776|41796|41776|41796|41776|6
1721805680000|2024-07-24 07:21:20|41795|41775|41787.5|41767.5|41795|41775|41787.5|41767.5|7
1721805690000|2024-07-24 07:21:30|41788.9|41768.9|41820|41800|41820|41800|41788.9|41768.9|16
1721805700000|2024-07-24 07:21:40|41822.1|41802.1|41818.9|41798.9|41823.5|41803.5|41817.5|41797.5|17
1721805710000|2024-07-24 07:21:50|41820|41800|41820|41800|41822.5|41802.5|41820|41800|11
1721805720000|2024-07-24 07:22:00|41822.5|41802.5|41841|41821|41841|41821|41822.5|41802.5|30
1721805730000|2024-07-24 07:22:10|41842.5|41822.5|41843.9|41823.9|41843.9|41823.9|41841|41821|9
1721805740000|2024-07-24 07:22:20|41845|41825|41850.3|41830.3|41850.3|41830.3|41843.9|41823.9|11
1721805750000|2024-07-24 07:22:30|41849.2|41829.2|41834.3|41814.3|41849.2|41829.2|41834.3|41814.3|20
1721805760000|2024-07-24 07:22:40|41831.4|41811.4|41813.2|41793.2|41831.4|41811.4|41813.2|41793.2|6
1721805770000|2024-07-24 07:22:50|41811.8|41791.8|41810.3|41790.3|41811.8|41791.8|41810.3|41790.3|8
1721805780000|2024-07-24 07:23:00|41811.4|41791.4|41821.4|41801.4|41821.4|41801.4|41811.4|41791.4|7
1721805790000|2024-07-24 07:23:10|41822.8|41802.8|41823.9|41803.9|41823.9|41803.9|41822.8|41802.8|2
1721805800000|2024-07-24 07:23:20|41822.8|41802.8|41823.9|41803.9|41823.9|41803.9|41821.4|41801.4|7
1721805810000|2024-07-24 07:23:30|41825|41805|41841.4|41821.4|41841.4|41821.4|41825|41805|8
1721805820000|2024-07-24 07:23:40|41843.9|41823.9|41852.5|41832.5|41852.5|41832.5|41843.9|41823.9|10
1721805830000|2024-07-24 07:23:50|41855.3|41835.3|41858.9|41838.9|41858.9|41838.9|41855.3|41835.3|4
1721805840000|2024-07-24 07:24:00|41857.5|41837.5|41861.1|41841.1|41862.5|41842.5|41856.4|41836.4|7
1721805850000|2024-07-24 07:24:10|41860|41840|41845|41825|41860|41840|41845|41825|21
1721805860000|2024-07-24 07:24:20|41848.9|41828.9|41856.4|41836.4|41856.4|41836.4|41848.9|41828.9|6
1721805870000|2024-07-24 07:24:30|41853.9|41833.9|41847.8|41827.8|41857.5|41837.5|41847.8|41827.8|1
1721805880000|2024-07-24 07:24:40|41848.9|41828.9|41850|41830|41850|41830|41847.5|41827.5|4
1721805890000|2024-07-24 07:24:50|41851.4|41831.4|41858.9|41838.9|41860.3|41840.3|41851.4|41831.4|5
1721805900000|2024-07-24 07:25:00|41860.3|41840.3|41860|41840|41865.3|41845.3|41858.9|41838.9|10
1721805910000|2024-07-24 07:25:10|41856.1|41836.1|41851.1|41831.1|41856.1|41836.1|41851.1|41831.1|2
1721805920000|2024-07-24 07:25:20|41857.5|41837.5|41860|41840|41860|41840|41857.5|41837.5|2
1721805930000|2024-07-24 07:25:30|41861.4|41841.4|41866.1|41846.1|41866.1|41846.1|41861.4|41841.4|1
1721805940000|2024-07-24 07:25:40|||||||||2
1721805950000|2024-07-24 07:25:50|41864.6|41844.6|41858.6|41838.6|41864.6|41844.6|41858.6|41838.6|4
1721805960000|2024-07-24 07:26:00|41857.1|41837.1|41852.1|41832.1|41857.1|41837.1|41847.5|41827.5|13
1721805970000|2024-07-24 07:26:10|41854.6|41834.6|41864.6|41844.6|41864.6|41844.6|41854.6|41834.6|10
1721805980000|2024-07-24 07:26:20|||||||||1
1721805990000|2024-07-24 07:26:30|41863.2|41843.2|41851.1|41831.1|41863.2|41843.2|41851.1|41831.1|6
1721806000000|2024-07-24 07:26:40|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|0
1721806010000|2024-07-24 07:26:50|41853.2|41833.2|41859.6|41839.6|41859.6|41839.6|41851.1|41831.1|11
1721806020000|2024-07-24 07:27:00|41861.1|41841.1|41864.6|41844.6|41864.6|41844.6|41861.1|41841.1|6
1721806030000|2024-07-24 07:27:10|41866.8|41846.8|41864.6|41844.6|41866.8|41846.8|41864.6|41844.6|5
1721806040000|2024-07-24 07:27:20|41861.1|41841.1|41857.1|41837.1|41861.1|41841.1|41857.1|41837.1|7
1721806050000|2024-07-24 07:27:30|41856.1|41836.1|41852.1|41832.1|41857.1|41837.1|41852.1|41832.1|2
1721806060000|2024-07-24 07:27:40|41849.6|41829.6|41864.6|41844.6|41864.6|41844.6|41848.2|41828.2|15
1721806070000|2024-07-24 07:27:50|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|5
1721806080000|2024-07-24 07:28:00|41871.1|41851.1|41871.8|41851.8|41873.2|41853.2|41869.6|41849.6|9
1721806090000|2024-07-24 07:28:10|41868.2|41848.2|41865.4|41845.4|41868.2|41848.2|41865.4|41845.4|10
1721806100000|2024-07-24 07:28:20|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|41861.8|41841.8|0
1721806110000|2024-07-24 07:28:30|41862.9|41842.9|41859.3|41839.3|41864.3|41844.3|41859.3|41839.3|1
1721806120000|2024-07-24 07:28:40|41856.8|41836.8|41860.4|41840.4|41861.8|41841.8|41856.8|41836.8|6
1721806130000|2024-07-24 07:28:50|41859.3|41839.3|41861.8|41841.8|41861.8|41841.8|41859.3|41839.3|0
1721806140000|2024-07-24 07:29:00|41860.4|41840.4|41856.8|41836.8|41860.4|41840.4|41856.8|41836.8|1
1721806150000|2024-07-24 07:29:10|41855.4|41835.4|41836.4|41816.4|41855.4|41835.4|41836.4|41816.4|10
1721806160000|2024-07-24 07:29:20|41843.2|41823.2|41850.4|41830.4|41850.4|41830.4|41843.2|41823.2|7
1721806180000|2024-07-24 07:29:40|41851.8|41831.8|41850.4|41830.4|41852.9|41832.9|41850.4|41830.4|5
1721806190000|2024-07-24 07:29:50|41851.8|41831.8|41851.8|41831.8|41852.9|41832.9|41850.4|41830.4|9
1721806200000|2024-07-24 07:30:00|41847.9|41827.9|41841.4|41821.4|41847.9|41827.9|41835.7|41815.7|76
1721806210000|2024-07-24 07:30:10|41837.9|41817.9|41846.4|41826.4|41848.9|41828.9|41831.4|41811.4|13
1721806220000|2024-07-24 07:30:20|41845|41825|41842.5|41822.5|41845|41825|41842.5|41822.5|2
1721806230000|2024-07-24 07:30:30|41841.1|41821.1|41843.9|41823.9|41845|41825|41837.5|41817.5|14
1721806240000|2024-07-24 07:30:40|41841.4|41821.4|41827.5|41807.5|41841.4|41821.4|41827.5|41807.5|18
1721806250000|2024-07-24 07:30:50|41830.4|41810.4|41827.5|41807.5|41832.5|41812.5|41827.5|41807.5|4
1721806260000|2024-07-24 07:31:00|41828.9|41808.9|41826.4|41806.4|41832.5|41812.5|41826.4|41806.4|5
1721806270000|2024-07-24 07:31:10|41823.6|41803.6|41825|41805|41825|41805|41822.5|41802.5|21
1721806280000|2024-07-24 07:31:20|41823.9|41803.9|41830.4|41810.4|41831.5|41811.5|41823.9|41803.9|6
1721806290000|2024-07-24 07:31:30|41829|41809|41831.5|41811.5|41831.5|41811.5|41829|41809|11
1721806300000|2024-07-24 07:31:40|41830.4|41810.4|41830.4|41810.4|41831.5|41811.5|41830.4|41810.4|0
1721806310000|2024-07-24 07:31:50|41831.5|41811.5|41830.4|41810.4|41831.5|41811.5|41830.4|41810.4|1
1721806320000|2024-07-24 07:32:00|41829|41809|41842.5|41822.5|41842.5|41822.5|41829|41809|12
1721806340000|2024-07-24 07:32:20|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|3
1721806360000|2024-07-24 07:32:40|41835|41815|41831.5|41811.5|41835|41815|41830.4|41810.4|1
1721806370000|2024-07-24 07:32:50|41830.4|41810.4|41831.5|41811.5|41831.5|41811.5|41830.4|41810.4|0
1721806380000|2024-07-24 07:33:00|41834|41814|41834|41814|41834|41814|41834|41814|5
1721806390000|2024-07-24 07:33:10|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41830|41810|5
1721806400000|2024-07-24 07:33:20|41830|41810|41837.5|41817.5|41837.5|41817.5|41830|41810|1
1721806410000|2024-07-24 07:33:30|41834.7|41814.7|41845.4|41825.4|41849.3|41829.3|41832.5|41812.5|44
1721806420000|2024-07-24 07:33:40|41844|41824|41840.4|41820.4|41844|41824|41840.4|41820.4|3
1721806440000|2024-07-24 07:34:00|41845.4|41825.4|41829|41809|41845.4|41825.4|41829|41809|13
1721806450000|2024-07-24 07:34:10|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41829|41809|11
1721806460000|2024-07-24 07:34:20|41829|41809|41832.5|41812.5|41832.5|41812.5|41829|41809|3
1721806470000|2024-07-24 07:34:30|41831.5|41811.5|41830.4|41810.4|41831.5|41811.5|41827.5|41807.5|0
1721806480000|2024-07-24 07:34:40|41831.5|41811.5|41830.4|41810.4|41831.5|41811.5|41830.4|41810.4|0
1721806490000|2024-07-24 07:34:50|41832.5|41812.5|41817.5|41797.5|41832.5|41812.5|41817.5|41797.5|4
1721806500000|2024-07-24 07:35:00|41815|41795|41816.5|41796.5|41816.5|41796.5|41809.7|41789.7|3
1721806510000|2024-07-24 07:35:10|41817.5|41797.5|41833.2|41813.2|41833.2|41813.2|41817.5|41797.5|1
1721806520000|2024-07-24 07:35:20|41830.4|41810.4|41831.5|41811.5|41835.4|41815.4|41830.4|41810.4|6
1721806530000|2024-07-24 07:35:30|41827.5|41807.5|41824|41804|41827.5|41807.5|41824|41804|1
1721806540000|2024-07-24 07:35:40|41822.5|41802.5|41822.5|41802.5|41824|41804|41822.5|41802.5|3
1721806550000|2024-07-24 07:35:50|41819|41799|41816.5|41796.5|41819|41799|41816.5|41796.5|7
1721806560000|2024-07-24 07:36:00|41817.9|41797.9|41817.9|41797.9|41819|41799|41816.5|41796.5|5
1721806570000|2024-07-24 07:36:10|41819|41799|41821.5|41801.5|41821.5|41801.5|41817.9|41797.9|0
1721806580000|2024-07-24 07:36:20|41820.4|41800.4|41820.4|41800.4|41824|41804|41820.4|41800.4|1
1721806590000|2024-07-24 07:36:30|41821.8|41801.8|41830.4|41810.4|41830.4|41810.4|41821.8|41801.8|3
1721806600000|2024-07-24 07:36:40|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|0
1721806620000|2024-07-24 07:37:00|41834.3|41814.3|41835.4|41815.4|41835.4|41815.4|41834.3|41814.3|3
1721806630000|2024-07-24 07:37:10|41845.4|41825.4|41850.4|41830.4|41850.4|41830.4|41845.4|41825.4|7
1721806640000|2024-07-24 07:37:20|41853.2|41833.2|41850.4|41830.4|41853.2|41833.2|41850.4|41830.4|2
1721806650000|2024-07-24 07:37:30|41849|41829|41851.5|41831.5|41851.5|41831.5|41847.9|41827.9|2
1721806660000|2024-07-24 07:37:40|41852.5|41832.5|41855.4|41835.4|41855.4|41835.4|41850.4|41830.4|4
1721806680000|2024-07-24 07:38:00|41854|41834|41850.4|41830.4|41854|41834|41850.4|41830.4|5
1721806690000|2024-07-24 07:38:10|41855.4|41835.4|41861.1|41841.1|41861.1|41841.1|41855.4|41835.4|5
1721806700000|2024-07-24 07:38:20|41862.6|41842.6|41861.8|41841.8|41862.6|41842.6|41860.4|41840.4|6
1721806710000|2024-07-24 07:38:30|41856.8|41836.8|41845.4|41825.4|41856.8|41836.8|41845.4|41825.4|6
1721806730000|2024-07-24 07:38:50|41844|41824|41844|41824|41844|41824|41844|41824|0
1721806740000|2024-07-24 07:39:00|41845.4|41825.4|41847.9|41827.9|41847.9|41827.9|41845.4|41825.4|3
1721806750000|2024-07-24 07:39:10|41849|41829|41850.4|41830.4|41850.4|41830.4|41846.8|41826.8|0
1721806770000|2024-07-24 07:39:30|41851.5|41831.5|41850.4|41830.4|41851.5|41831.5|41850.4|41830.4|1
1721806780000|2024-07-24 07:39:40|41847.6|41827.6|41846.5|41826.5|41847.6|41827.6|41846.5|41826.5|0
1721806790000|2024-07-24 07:39:50|||||||||2
1721806800000|2024-07-24 07:40:00|41843.6|41823.6|41834|41814|41843.6|41823.6|41832.9|41812.9|7
1721806810000|2024-07-24 07:40:10|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1721806820000|2024-07-24 07:40:20|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|0
1721806830000|2024-07-24 07:40:30|41828.6|41808.6|41830.4|41810.4|41830.4|41810.4|41828.6|41808.6|0
1721806840000|2024-07-24 07:40:40|41834.3|41814.3|41834.3|41814.3|41835.4|41815.4|41834.3|41814.3|9
1721806850000|2024-07-24 07:40:50|41835.4|41815.4|41832.6|41812.6|41837.9|41817.9|41832.6|41812.6|4
1721806860000|2024-07-24 07:41:00|41835.4|41815.4|41832.9|41812.9|41835.4|41815.4|41832.9|41812.9|2
1721806880000|2024-07-24 07:41:20|41830.8|41810.8|41821.8|41801.8|41830.8|41810.8|41821.8|41801.8|6
1721806890000|2024-07-24 07:41:30|41824.3|41804.3|41826.8|41806.8|41826.8|41806.8|41824.3|41804.3|0
1721806900000|2024-07-24 07:41:40|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41825.4|41805.4|0
1721806910000|2024-07-24 07:41:50|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1721806920000|2024-07-24 07:42:00|41826.8|41806.8|41815.4|41795.4|41826.8|41806.8|41815.4|41795.4|7
1721806960000|2024-07-24 07:42:40|41816.5|41796.5|41811.5|41791.5|41816.5|41796.5|41811.5|41791.5|1
1721806970000|2024-07-24 07:42:50|41811.8|41791.8|41811.5|41791.5|41811.8|41791.8|41810.4|41790.4|3
1721806980000|2024-07-24 07:43:00|41812.9|41792.9|41825.4|41805.4|41825.4|41805.4|41812.9|41792.9|15
1721806990000|2024-07-24 07:43:10|41821.5|41801.5|41821.5|41801.5|41824.3|41804.3|41821.5|41801.5|0
1721807000000|2024-07-24 07:43:20|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|0
1721807010000|2024-07-24 07:43:30|41821.5|41801.5|41820.4|41800.4|41821.5|41801.5|41820.4|41800.4|0
1721807020000|2024-07-24 07:43:40|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|41821.5|41801.5|0
1721807030000|2024-07-24 07:43:50|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1721807040000|2024-07-24 07:44:00|41819|41799|41820.4|41800.4|41820.4|41800.4|41816.5|41796.5|2
1721807050000|2024-07-24 07:44:10|41819|41799|41806.5|41786.5|41819|41799|41806.5|41786.5|3
1721807060000|2024-07-24 07:44:20|41805.1|41785.1|41800.4|41780.4|41805.1|41785.1|41800.4|41780.4|3
1721807070000|2024-07-24 07:44:30|41801.5|41781.5|41805.4|41785.4|41805.4|41785.4|41801.5|41781.5|4
1721807080000|2024-07-24 07:44:40|41806.9|41786.9|41812.9|41792.9|41812.9|41792.9|41806.9|41786.9|3
1721807090000|2024-07-24 07:44:50|||||||||3
1721807100000|2024-07-24 07:45:00|41814.4|41794.4|41805.4|41785.4|41814.4|41794.4|41805.4|41785.4|2
1721807120000|2024-07-24 07:45:20|41802.9|41782.9|41801.9|41781.9|41802.9|41782.9|41801.9|41781.9|0
1721807130000|2024-07-24 07:45:30|41800.4|41780.4|41806.5|41786.5|41806.5|41786.5|41800.4|41780.4|6
1721807140000|2024-07-24 07:45:40|41805.4|41785.4|41804|41784|41805.4|41785.4|41804|41784|3
1721807150000|2024-07-24 07:45:50|41802.9|41782.9|41799|41779|41802.9|41782.9|41799|41779|0
1721807160000|2024-07-24 07:46:00|41800.4|41780.4|41797.9|41777.9|41800.4|41780.4|41795.4|41775.4|9
1721807170000|2024-07-24 07:46:10|41799|41779|41799|41779|41799|41779|41799|41779|0
1721807180000|2024-07-24 07:46:20|||||||||2
1721807190000|2024-07-24 07:46:30|41797.9|41777.9|41800.4|41780.4|41800.4|41780.4|41797.9|41777.9|0
1721807200000|2024-07-24 07:46:40|||||||||1
1721807210000|2024-07-24 07:46:50|41801.5|41781.5|41801.5|41781.5|41801.5|41781.5|41801.5|41781.5|3
1721807220000|2024-07-24 07:47:00|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|14
1721807230000|2024-07-24 07:47:10|41797.9|41777.9|41797.9|41777.9|41800.4|41780.4|41797.9|41777.9|2
1721807240000|2024-07-24 07:47:20|41796.5|41776.5|41791.5|41771.5|41796.5|41776.5|41791.2|41771.2|2
1721807250000|2024-07-24 07:47:30|41792.6|41772.6|41791.5|41771.5|41794|41774|41791.5|41771.5|1
1721807260000|2024-07-24 07:47:40|41794|41774|41791.5|41771.5|41794|41774|41791.5|41771.5|1
1721807270000|2024-07-24 07:47:50|41790.1|41770.1|41790.1|41770.1|41792.6|41772.6|41790.1|41770.1|1
1721807280000|2024-07-24 07:48:00|41791.5|41771.5|41805.4|41785.4|41805.4|41785.4|41791.5|41771.5|7
1721807290000|2024-07-24 07:48:10|41806.9|41786.9|41809|41789|41809|41789|41806.9|41786.9|0
1721807300000|2024-07-24 07:48:20|41811.5|41791.5|41807.9|41787.9|41811.5|41791.5|41807.9|41787.9|9
1721807310000|2024-07-24 07:48:30|41809.4|41789.4|41810.4|41790.4|41810.4|41790.4|41809.4|41789.4|0
1721807320000|2024-07-24 07:48:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|0
1721807330000|2024-07-24 07:48:50|41810.4|41790.4|41809|41789|41811.5|41791.5|41809|41789|1
1721807340000|2024-07-24 07:49:00|41807.6|41787.6|41806.2|41786.2|41807.6|41787.6|41806.2|41786.2|3
1721807350000|2024-07-24 07:49:10|41802.6|41782.6|41801.5|41781.5|41804|41784|41801.5|41781.5|4
1721807360000|2024-07-24 07:49:20|41802.9|41782.9|41804|41784|41804|41784|41802.9|41782.9|0
1721807370000|2024-07-24 07:49:30|41809|41789|41809|41789|41809|41789|41809|41789|8
1721807380000|2024-07-24 07:49:40|41810.1|41790.1|41815.1|41795.1|41815.1|41795.1|41810.1|41790.1|4
1721807390000|2024-07-24 07:49:50|41816.5|41796.5|41822.6|41802.6|41822.6|41802.6|41816.5|41796.5|7
1721807400000|2024-07-24 07:50:00|41821.5|41801.5|41822.6|41802.6|41822.6|41802.6|41819|41799|2
1721807410000|2024-07-24 07:50:10|41824|41804|41819|41799|41824|41804|41819|41799|2
1721807430000|2024-07-24 07:50:30|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|0
1721807440000|2024-07-24 07:50:40|||||||||10
1721807450000|2024-07-24 07:50:50|41819|41799|41824|41804|41824.4|41804.4|41819|41799|10
1721807460000|2024-07-24 07:51:00|41821.5|41801.5|41817.6|41797.6|41821.5|41801.5|41817.6|41797.6|3
1721807470000|2024-07-24 07:51:10|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|1
1721807480000|2024-07-24 07:51:20|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|2
1721807490000|2024-07-24 07:51:30|41820.5|41800.5|41822.6|41802.6|41822.6|41802.6|41820.5|41800.5|0
1721807500000|2024-07-24 07:51:40|41823.7|41803.7|41824|41804|41825.1|41805.1|41823.7|41803.7|1
1721807520000|2024-07-24 07:52:00|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41826.5|41806.5|0
1721807530000|2024-07-24 07:52:10|41826.5|41806.5|41839|41819|41839|41819|41826.5|41806.5|12
1721807540000|2024-07-24 07:52:20|41840.1|41820.1|41841.5|41821.5|41845.1|41825.1|41840.1|41820.1|16
1721807550000|2024-07-24 07:52:30|41840.5|41820.5|41840.1|41820.1|41841.5|41821.5|41840.1|41820.1|0
1721807560000|2024-07-24 07:52:40|41841.5|41821.5|41844|41824|41845.1|41825.1|41841.5|41821.5|14
1721807570000|2024-07-24 07:52:50|41842.6|41822.6|41841.5|41821.5|41842.6|41822.6|41841.5|41821.5|0
1721807580000|2024-07-24 07:53:00|41842.6|41822.6|41832.6|41812.6|41842.6|41822.6|41832.6|41812.6|10
1721807590000|2024-07-24 07:53:10|41834|41814|41831.5|41811.5|41836.5|41816.5|41831.5|41811.5|2
1721807600000|2024-07-24 07:53:20|41832.6|41812.6|41834|41814|41834|41814|41831.5|41811.5|0
1721807610000|2024-07-24 07:53:30|41832.6|41812.6|41839|41819|41839|41819|41831.5|41811.5|19
1721807620000|2024-07-24 07:53:40|41837.6|41817.6|41830.5|41810.5|41837.6|41817.6|41830.5|41810.5|17
1721807630000|2024-07-24 07:53:50|41832.6|41812.6|41836.5|41816.5|41836.5|41816.5|41832.6|41812.6|7
1721807640000|2024-07-24 07:54:00|41839.4|41819.4|41836.5|41816.5|41840.5|41820.5|41833.7|41813.7|38
1721807650000|2024-07-24 07:54:10|41838|41818|41836.5|41816.5|41838|41818|41836.5|41816.5|0
1721807660000|2024-07-24 07:54:20|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|0
1721807670000|2024-07-24 07:54:30|||||||||1
1721807680000|2024-07-24 07:54:40|41834|41814|41814|41794|41834|41814|41814|41794|12
1721807690000|2024-07-24 07:54:50|41813|41793|41829|41809|41830.1|41810.1|41813|41793|5
1721807700000|2024-07-24 07:55:00|41827.6|41807.6|41826.5|41806.5|41827.6|41807.6|41826.5|41806.5|2
1721807710000|2024-07-24 07:55:10|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|41822.6|41802.6|4
1721807720000|2024-07-24 07:55:20|41827.6|41807.6|41832.6|41812.6|41832.6|41812.6|41825.1|41805.1|16
1721807730000|2024-07-24 07:55:30|41834|41814|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|0
1721807740000|2024-07-24 07:55:40|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41836.5|41816.5|0
1721807750000|2024-07-24 07:55:50|41834.8|41814.8|41827.6|41807.6|41834.8|41814.8|41827.6|41807.6|5
1721807760000|2024-07-24 07:56:00|41829.8|41809.8|41826.5|41806.5|41829.8|41809.8|41826.5|41806.5|3
1721807770000|2024-07-24 07:56:10|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|0
1721807780000|2024-07-24 07:56:20|41824|41804|41824|41804|41824|41804|41824|41804|0
1721807790000|2024-07-24 07:56:30|41822.6|41802.6|41829|41809|41829|41809|41822.6|41802.6|0
1721807800000|2024-07-24 07:56:40|41830.1|41810.1|41841.5|41821.5|41841.5|41821.5|41830.1|41810.1|3
1721807810000|2024-07-24 07:56:50|41840.5|41820.5|41837.6|41817.6|41841.5|41821.5|41837.6|41817.6|1
1721807830000|2024-07-24 07:57:10|41840.5|41820.5|41842.6|41822.6|41847.6|41827.6|41840.5|41820.5|5
1721807840000|2024-07-24 07:57:20|41844|41824|41856.5|41836.5|41856.5|41836.5|41844|41824|6
1721807850000|2024-07-24 07:57:30|41854|41834|41857.6|41837.6|41857.6|41837.6|41854|41834|2
1721807860000|2024-07-24 07:57:40|41856.5|41836.5|41859|41839|41859|41839|41856.5|41836.5|1
1721807870000|2024-07-24 07:57:50|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|1
1721807880000|2024-07-24 07:58:00|41882.6|41862.6|41885.5|41865.5|41885.5|41865.5|41882.6|41862.6|5
1721807890000|2024-07-24 07:58:10|41887.6|41867.6|41897.6|41877.6|41904.1|41884.1|41882.6|41862.6|26
1721807900000|2024-07-24 07:58:20|41893.7|41873.7|41899.1|41879.1|41904.1|41884.1|41893.7|41873.7|9
1721807910000|2024-07-24 07:58:30|41897.6|41877.6|41894.1|41874.1|41897.6|41877.6|41894.1|41874.1|4
1721807920000|2024-07-24 07:58:40|41892.6|41872.6|41903.7|41883.7|41905.5|41885.5|41892.6|41872.6|15
1721807930000|2024-07-24 07:58:50|41902.6|41882.6|41900.5|41880.5|41902.6|41882.6|41900.5|41880.5|5
1721807940000|2024-07-24 07:59:00|41899.1|41879.1|41891.6|41871.6|41899.1|41879.1|41891.6|41871.6|13
1721807950000|2024-07-24 07:59:10|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|3
1721807960000|2024-07-24 07:59:20|41890.1|41870.1|41890.5|41870.5|41892.6|41872.6|41890.1|41870.1|4
1721807970000|2024-07-24 07:59:30|41889.1|41869.1|41886.6|41866.6|41889.1|41869.1|41886.6|41866.6|5
1721807980000|2024-07-24 07:59:40|41883.7|41863.7|41876.6|41856.6|41883.7|41863.7|41876.6|41856.6|5
1721807990000|2024-07-24 07:59:50|41875.1|41855.1|41866.6|41846.6|41875.1|41855.1|41866.6|41846.6|4
1721808000000|2024-07-24 08:00:00|41865.1|41845.1|41865.1|41845.1|41865.1|41845.1|41864.1|41844.1|6
1721808010000|2024-07-24 08:00:10|41866.6|41846.6|41829.8|41809.8|41870.5|41850.5|41789.8|41769.8|225
1721808020000|2024-07-24 08:00:20|41832.6|41812.6|41852.6|41832.6|41852.6|41832.6|41832.6|41812.6|50
1721808030000|2024-07-24 08:00:30|41854.1|41834.1|41841.2|41821.2|41856.2|41836.2|41841.2|41821.2|26
1721808040000|2024-07-24 08:00:40|41840.1|41820.1|41825.1|41805.1|41840.1|41820.1|41824.8|41804.8|41
1721808050000|2024-07-24 08:00:50|41824.1|41804.1|41816.2|41796.2|41824.1|41804.1|41812.3|41792.3|21
1721808060000|2024-07-24 08:01:00|41814.8|41794.8|41813.7|41793.7|41818.7|41798.7|41812.6|41792.6|6
1721808070000|2024-07-24 08:01:10|41812.6|41792.6|41819.8|41799.8|41819.8|41799.8|41812.6|41792.6|5
1721808080000|2024-07-24 08:01:20|41818.7|41798.7|41802.6|41782.6|41821.2|41801.2|41802.6|41782.6|50
1721808090000|2024-07-24 08:01:30|41804.1|41784.1|41827.6|41807.6|41827.6|41807.6|41804.1|41784.1|21
1721808100000|2024-07-24 08:01:40|41828.7|41808.7|41817.6|41797.6|41828.7|41808.7|41817.6|41797.6|8
1721808110000|2024-07-24 08:01:50|41815.5|41795.5|41802.6|41782.6|41815.5|41795.5|41802.6|41782.6|10
1721808120000|2024-07-24 08:02:00|41801.6|41781.6|41808|41788|41808|41788|41801.6|41781.6|10
1721808130000|2024-07-24 08:02:10|41809.4|41789.4|41808|41788|41809.4|41789.4|41803|41783|20
1721808140000|2024-07-24 08:02:20|41809.4|41789.4|41810.5|41790.5|41814.1|41794.1|41808|41788|6
1721808150000|2024-07-24 08:02:30|41814.1|41794.1|41808|41788|41814.1|41794.1|41808|41788|5
1721808160000|2024-07-24 08:02:40|41805.5|41785.5|41803.3|41783.3|41805.5|41785.5|41799.4|41779.4|11
1721808170000|2024-07-24 08:02:50|41804.8|41784.8|41806.9|41786.9|41808|41788|41804.8|41784.8|5
1721808180000|2024-07-24 08:03:00|41805.8|41785.8|41804.8|41784.8|41805.8|41785.8|41803.3|41783.3|1
1721808190000|2024-07-24 08:03:10|41803.3|41783.3|41798.3|41778.3|41803.3|41783.3|41798.3|41778.3|18
1721808200000|2024-07-24 08:03:20|41796.9|41776.9|41780.8|41760.8|41796.9|41776.9|41780.8|41760.8|17
1721808210000|2024-07-24 08:03:30|41783.3|41763.3|41774.8|41754.8|41783.3|41763.3|41774.8|41754.8|4
1721808220000|2024-07-24 08:03:40|41776.2|41756.2|41774.8|41754.8|41776.2|41756.2|41774.8|41754.8|6
1721808230000|2024-07-24 08:03:50|41773.7|41753.7|41779.8|41759.8|41779.8|41759.8|41771.2|41751.2|8
1721808240000|2024-07-24 08:04:00|41780.8|41760.8|41779.8|41759.8|41781.2|41761.2|41778.7|41758.7|2
1721808250000|2024-07-24 08:04:10|41781.2|41761.2|41776.2|41756.2|41781.2|41761.2|41776.2|41756.2|4
1721808260000|2024-07-24 08:04:20|41774.8|41754.8|41772.6|41752.6|41774.8|41754.8|41771.2|41751.2|7
1721808270000|2024-07-24 08:04:30|41769.8|41749.8|41764.8|41744.8|41769.8|41749.8|41764.8|41744.8|11
1721808280000|2024-07-24 08:04:40|41769|41749|41783|41763|41784.4|41764.4|41769|41749|7
1721808290000|2024-07-24 08:04:50|41784.4|41764.4|41803|41783|41803|41783|41783|41763|16
1721808300000|2024-07-24 08:05:00|41805.8|41785.8|41808.4|41788.4|41811.9|41791.9|41805.8|41785.8|10
1721808310000|2024-07-24 08:05:10|41807.3|41787.3|41798.4|41778.4|41808.4|41788.4|41798.4|41778.4|4
1721808320000|2024-07-24 08:05:20|41793.4|41773.4|41795.5|41775.5|41795.5|41775.5|41791.9|41771.9|10
1721808330000|2024-07-24 08:05:30|41796.9|41776.9|41804.1|41784.1|41804.1|41784.1|41795.5|41775.5|6
1721808340000|2024-07-24 08:05:40|41805.5|41785.5|41804.1|41784.1|41807.7|41787.7|41804.1|41784.1|6
1721808350000|2024-07-24 08:05:50|41806.6|41786.6|41816.6|41796.6|41816.6|41796.6|41806.6|41786.6|3
1721808360000|2024-07-24 08:06:00|41823|41803|41832.7|41812.7|41834.1|41814.1|41823|41803|27
1721808370000|2024-07-24 08:06:10|41831.6|41811.6|41835.2|41815.2|41836.6|41816.6|41831.6|41811.6|5
1721808380000|2024-07-24 08:06:20|41833.7|41813.7|41827.7|41807.7|41833.7|41813.7|41827.7|41807.7|4
1721808390000|2024-07-24 08:06:30|41825.2|41805.2|41822.7|41802.7|41825.2|41805.2|41822.7|41802.7|1
1721808400000|2024-07-24 08:06:40|41817.7|41797.7|41815.2|41795.2|41817.7|41797.7|41812.7|41792.7|4
1721808410000|2024-07-24 08:06:50|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|0
1721808420000|2024-07-24 08:07:00|41810.2|41790.2|41795.2|41775.2|41810.2|41790.2|41794.1|41774.1|12
1721808430000|2024-07-24 08:07:10|41794.1|41774.1|41793.7|41773.7|41794.1|41774.1|41790.2|41770.2|11
1721808440000|2024-07-24 08:07:20|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|0
1721808450000|2024-07-24 08:07:30|41789.8|41769.8|41777.7|41757.7|41789.8|41769.8|41777.7|41757.7|5
1721808460000|2024-07-24 08:07:40|41776.6|41756.6|41775.2|41755.2|41776.6|41756.6|41775.2|41755.2|0
1721808470000|2024-07-24 08:07:50|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|6
1721808480000|2024-07-24 08:08:00|41770.5|41750.5|41760.2|41740.2|41770.5|41750.5|41758.7|41738.7|20
1721808490000|2024-07-24 08:08:10|41761.6|41741.6|41760.2|41740.2|41761.6|41741.6|41760.2|41740.2|1
1721808500000|2024-07-24 08:08:20|41756.2|41736.2|41763.7|41743.7|41763.7|41743.7|41756.2|41736.2|15
1721808510000|2024-07-24 08:08:30|41762.7|41742.7|41757.7|41737.7|41762.7|41742.7|41757.7|41737.7|0
1721808520000|2024-07-24 08:08:40|41756.2|41736.2|41752.7|41732.7|41756.2|41736.2|41751.2|41731.2|9
1721808530000|2024-07-24 08:08:50|41756.2|41736.2|41755.5|41735.5|41758.7|41738.7|41755.5|41735.5|6
1721808540000|2024-07-24 08:09:00|41756.6|41736.6|41757.7|41737.7|41758.7|41738.7|41756.6|41736.6|2
1721808550000|2024-07-24 08:09:10|41754.8|41734.8|41752.7|41732.7|41754.8|41734.8|41748.7|41728.7|9
1721808560000|2024-07-24 08:09:20|41748.7|41728.7|41745.2|41725.2|41748.7|41728.7|41742.7|41722.7|6
1721808570000|2024-07-24 08:09:30|41744.1|41724.1|41747.7|41727.7|41747.7|41727.7|41742.7|41722.7|3
1721808590000|2024-07-24 08:09:50|41749.1|41729.1|41752.7|41732.7|41752.7|41732.7|41743.7|41723.7|8
1721808600000|2024-07-24 08:10:00|41751.2|41731.2|41756.2|41736.2|41759.8|41739.8|41751.2|41731.2|6
1721808610000|2024-07-24 08:10:10|41759.8|41739.8|41753.7|41733.7|41759.8|41739.8|41753.7|41733.7|9
1721808620000|2024-07-24 08:10:20|41752.3|41732.3|41750.2|41730.2|41752.3|41732.3|41750.2|41730.2|1
1721808630000|2024-07-24 08:10:30|41746.2|41726.2|41757.3|41737.3|41757.3|41737.3|41746.2|41726.2|12
1721808640000|2024-07-24 08:10:40|41762.3|41742.3|41764.8|41744.8|41765.9|41745.9|41762.3|41742.3|5
1721808650000|2024-07-24 08:10:50|41766.2|41746.2|41774.8|41754.8|41774.8|41754.8|41766.2|41746.2|4
1721808660000|2024-07-24 08:11:00|41771.2|41751.2|41771.2|41751.2|41771.2|41751.2|41771.2|41751.2|2
1721808670000|2024-07-24 08:11:10|41772.3|41752.3|41769.8|41749.8|41772.7|41752.7|41769.8|41749.8|2
1721808680000|2024-07-24 08:11:20|41768.8|41748.8|41771.3|41751.3|41773.8|41753.8|41768.8|41748.8|10
1721808690000|2024-07-24 08:11:30|41770.2|41750.2|41767.7|41747.7|41770.2|41750.2|41767.7|41747.7|2
1721808700000|2024-07-24 08:11:40|41766.6|41746.6|41764.8|41744.8|41767.7|41747.7|41759.8|41739.8|1
1721808720000|2024-07-24 08:12:00|41765.9|41745.9|41767.3|41747.3|41767.3|41747.3|41763.4|41743.4|11
1721808730000|2024-07-24 08:12:10|41764.8|41744.8|41757.3|41737.3|41764.8|41744.8|41756.3|41736.3|10
1721808740000|2024-07-24 08:12:20|41756.3|41736.3|41757.7|41737.7|41757.7|41737.7|41756.3|41736.3|0
1721808750000|2024-07-24 08:12:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|0
1721808760000|2024-07-24 08:12:40|41758.4|41738.4|41758.8|41738.8|41759.8|41739.8|41758.4|41738.4|5
1721808770000|2024-07-24 08:12:50|41759.8|41739.8|41756.3|41736.3|41759.8|41739.8|41756.3|41736.3|1
1721808780000|2024-07-24 08:13:00|41757.7|41737.7|41754.8|41734.8|41759.8|41739.8|41754.8|41734.8|4
1721808790000|2024-07-24 08:13:10|41753.4|41733.4|41749.8|41729.8|41753.4|41733.4|41749.8|41729.8|9
1721808800000|2024-07-24 08:13:20|41753.8|41733.8|41754.8|41734.8|41757.3|41737.3|41753.8|41733.8|3
1721808810000|2024-07-24 08:13:30|41756.3|41736.3|41759.8|41739.8|41759.8|41739.8|41756.3|41736.3|5
1721808820000|2024-07-24 08:13:40|41756.3|41736.3|41756.3|41736.3|41757.3|41737.3|41756.3|41736.3|1
1721808830000|2024-07-24 08:13:50|41755.2|41735.2|41768.4|41748.4|41768.4|41748.4|41755.2|41735.2|9
1721808840000|2024-07-24 08:14:00|41767|41747|41756.3|41736.3|41767|41747|41756.3|41736.3|8
1721808850000|2024-07-24 08:14:10|41754.8|41734.8|41744.8|41724.8|41754.8|41734.8|41744.1|41724.1|6
1721808860000|2024-07-24 08:14:20|41746.3|41726.3|41744.8|41724.8|41746.3|41726.3|41744.8|41724.8|0
1721808870000|2024-07-24 08:14:30|41746.3|41726.3|41744.8|41724.8|41746.3|41726.3|41744.8|41724.8|3
1721808880000|2024-07-24 08:14:40|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|1
1721808890000|2024-07-24 08:14:50|41742.7|41722.7|41739.8|41719.8|41742.7|41722.7|41738.4|41718.4|9
1721808900000|2024-07-24 08:15:00|41741.3|41721.3|41727.7|41707.7|41742|41722|41727.7|41707.7|35
1721808910000|2024-07-24 08:15:10|41726.3|41706.3|41727.7|41707.7|41727.7|41707.7|41724.1|41704.1|1
1721808920000|2024-07-24 08:15:20|41726.3|41706.3|41714.8|41694.8|41726.3|41706.3|41713.8|41693.8|4
1721808930000|2024-07-24 08:15:30|41713.8|41693.8|41706.3|41686.3|41713.8|41693.8|41706.3|41686.3|8
1721808940000|2024-07-24 08:15:40|41704.8|41684.8|41717.3|41697.3|41721.3|41701.3|41704.8|41684.8|19
1721808950000|2024-07-24 08:15:50|41715.9|41695.9|41719.8|41699.8|41719.8|41699.8|41711.3|41691.3|22
1721808960000|2024-07-24 08:16:00|41722.7|41702.7|41721.3|41701.3|41722.7|41702.7|41719.8|41699.8|2
1721808970000|2024-07-24 08:16:10|41718.8|41698.8|41714.8|41694.8|41718.8|41698.8|41714.8|41694.8|6
1721808980000|2024-07-24 08:16:20|41713.8|41693.8|41709.8|41689.8|41714.8|41694.8|41709.8|41689.8|6
1721808990000|2024-07-24 08:16:30|41707.7|41687.7|41705.2|41685.2|41707.7|41687.7|41702.7|41682.7|15
1721809000000|2024-07-24 08:16:40|41706.3|41686.3|41717.7|41697.7|41717.7|41697.7|41706.3|41686.3|3
1721809010000|2024-07-24 08:16:50|41722.7|41702.7|41724.8|41704.8|41724.8|41704.8|41722.7|41702.7|20
1721809020000|2024-07-24 08:17:00|||||||||2
1721809040000|2024-07-24 08:17:20|41726.3|41706.3|41724.8|41704.8|41726.3|41706.3|41724.8|41704.8|1
1721809050000|2024-07-24 08:17:30|41727.7|41707.7|41739.1|41719.1|41739.1|41719.1|41727.7|41707.7|7
1721809060000|2024-07-24 08:17:40|41737.7|41717.7|41732.7|41712.7|41737.7|41717.7|41732.7|41712.7|3
1721809070000|2024-07-24 08:17:50|41731.6|41711.6|41729.9|41709.9|41732.7|41712.7|41729.9|41709.9|2
1721809080000|2024-07-24 08:18:00|41732.7|41712.7|41733.8|41713.8|41733.8|41713.8|41732.7|41712.7|0
1721809090000|2024-07-24 08:18:10|41734.9|41714.9|41737.7|41717.7|41737.7|41717.7|41734.9|41714.9|1
1721809110000|2024-07-24 08:18:30|41738.8|41718.8|41728.8|41708.8|41738.8|41718.8|41728.8|41708.8|2
1721809120000|2024-07-24 08:18:40|41727.4|41707.4|41730.2|41710.2|41730.2|41710.2|41724.9|41704.9|17
1721809130000|2024-07-24 08:18:50|41731.3|41711.3|41728.4|41708.4|41732.4|41712.4|41728.4|41708.4|3
1721809140000|2024-07-24 08:19:00|41724.9|41704.9|41717.4|41697.4|41724.9|41704.9|41717.4|41697.4|4
1721809150000|2024-07-24 08:19:10|41718.8|41698.8|41719.9|41699.9|41719.9|41699.9|41718.8|41698.8|5
1721809170000|2024-07-24 08:19:30|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|41720.9|41700.9|2
1721809180000|2024-07-24 08:19:40|41721.3|41701.3|41719.9|41699.9|41723.4|41703.4|41719.9|41699.9|1
1721809190000|2024-07-24 08:19:50|41718.8|41698.8|41718.8|41698.8|41719.9|41699.9|41718.8|41698.8|1
1721809210000|2024-07-24 08:20:10|41714.9|41694.9|41712.4|41692.4|41714.9|41694.9|41712.4|41692.4|3
1721809220000|2024-07-24 08:20:20|41709.9|41689.9|41705.9|41685.9|41709.9|41689.9|41705.9|41685.9|1
1721809230000|2024-07-24 08:20:30|||||||||1
1721809250000|2024-07-24 08:20:50|41707.4|41687.4|41704.9|41684.9|41707.4|41687.4|41704.9|41684.9|0
1721809260000|2024-07-24 08:21:00|41707.4|41687.4|41712.4|41692.4|41712.4|41692.4|41707.4|41687.4|6
1721809270000|2024-07-24 08:21:10|41714.9|41694.9|41714.9|41694.9|41714.9|41694.9|41712.4|41692.4|12
1721809280000|2024-07-24 08:21:20|41712.4|41692.4|41709.9|41689.9|41712.4|41692.4|41709.9|41689.9|1
1721809290000|2024-07-24 08:21:30|41711.3|41691.3|41714.9|41694.9|41714.9|41694.9|41711.3|41691.3|7
1721809300000|2024-07-24 08:21:40|41716.3|41696.3|41716.3|41696.3|41716.3|41696.3|41716.3|41696.3|0
1721809310000|2024-07-24 08:21:50|41714.9|41694.9|41716.3|41696.3|41718.8|41698.8|41714.9|41694.9|4
1721809320000|2024-07-24 08:22:00|41719.9|41699.9|41719.9|41699.9|41722.4|41702.4|41717.7|41697.7|4
1721809330000|2024-07-24 08:22:10|41718.4|41698.4|41714.9|41694.9|41718.4|41698.4|41714.9|41694.9|5
1721809340000|2024-07-24 08:22:20|41717.4|41697.4|41717.4|41697.4|41717.4|41697.4|41717.4|41697.4|3
1721809350000|2024-07-24 08:22:30|41718.8|41698.8|41727.7|41707.7|41728.8|41708.8|41718.8|41698.8|7
1721809360000|2024-07-24 08:22:40|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|1
1721809370000|2024-07-24 08:22:50|41728.8|41708.8|41732.7|41712.7|41733.8|41713.8|41728.8|41708.8|1
1721809380000|2024-07-24 08:23:00|41733.8|41713.8|41729.9|41709.9|41734.9|41714.9|41729.9|41709.9|0
1721809390000|2024-07-24 08:23:10|41728.8|41708.8|41727.7|41707.7|41731.3|41711.3|41727.7|41707.7|2
1721809400000|2024-07-24 08:23:20|41724.9|41704.9|41722.7|41702.7|41724.9|41704.9|41722.7|41702.7|6
1721809410000|2024-07-24 08:23:30|41721.3|41701.3|41719.9|41699.9|41722.7|41702.7|41717.7|41697.7|7
1721809420000|2024-07-24 08:23:40|||||||||1
1721809430000|2024-07-24 08:23:50|||||||||2
1721809440000|2024-07-24 08:24:00|41724.9|41704.9|41729.9|41709.9|41733.8|41713.8|41724.9|41704.9|24
1721809450000|2024-07-24 08:24:10|41728.8|41708.8|41729.9|41709.9|41731.3|41711.3|41728.8|41708.8|1
1721809460000|2024-07-24 08:24:20|41728.8|41708.8|41727.7|41707.7|41728.8|41708.8|41727.7|41707.7|1
1721809470000|2024-07-24 08:24:30|41726.6|41706.6|41725.2|41705.2|41726.6|41706.6|41725.2|41705.2|0
1721809480000|2024-07-24 08:24:40|41723.8|41703.8|41722.7|41702.7|41723.8|41703.8|41722.7|41702.7|0
1721809490000|2024-07-24 08:24:50|41723.8|41703.8|41722.7|41702.7|41723.8|41703.8|41722.7|41702.7|8
1721809500000|2024-07-24 08:25:00|41724.2|41704.2|41709.9|41689.9|41727.7|41707.7|41709.9|41689.9|23
1721809510000|2024-07-24 08:25:10|41707|41687|41711.3|41691.3|41711.3|41691.3|41707|41687|11
1721809520000|2024-07-24 08:25:20|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|41712.4|41692.4|0
1721809530000|2024-07-24 08:25:30|41713.8|41693.8|41717.7|41697.7|41717.7|41697.7|41713.8|41693.8|2
1721809540000|2024-07-24 08:25:40|41719.2|41699.2|41719.2|41699.2|41719.2|41699.2|41719.2|41699.2|0
1721809550000|2024-07-24 08:25:50|41717.7|41697.7|41719.9|41699.9|41719.9|41699.9|41717.7|41697.7|1
1721809560000|2024-07-24 08:26:00|41717.7|41697.7|41714.9|41694.9|41717.7|41697.7|41713.8|41693.8|2
1721809570000|2024-07-24 08:26:10|41716.3|41696.3|41711.3|41691.3|41716.3|41696.3|41711.3|41691.3|3
1721809580000|2024-07-24 08:26:20|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|2
1721809590000|2024-07-24 08:26:30|41707.4|41687.4|41706.3|41686.3|41707.4|41687.4|41706.3|41686.3|2
1721809600000|2024-07-24 08:26:40|41705.2|41685.2|41704.2|41684.2|41705.2|41685.2|41704.2|41684.2|0
1721809610000|2024-07-24 08:26:50|41705.2|41685.2|41712.7|41692.7|41712.7|41692.7|41704.2|41684.2|5
1721809620000|2024-07-24 08:27:00|41717.7|41697.7|41719.9|41699.9|41719.9|41699.9|41717.7|41697.7|20
1721809630000|2024-07-24 08:27:10|||||||||7
1721809640000|2024-07-24 08:27:20|||||||||1
1721809660000|2024-07-24 08:27:40|41718.8|41698.8|41718.8|41698.8|41718.8|41698.8|41718.8|41698.8|3
1721809670000|2024-07-24 08:27:50|41719.9|41699.9|41721.3|41701.3|41721.3|41701.3|41719.9|41699.9|6
1721809680000|2024-07-24 08:28:00|41723.8|41703.8|41721.3|41701.3|41723.8|41703.8|41721.3|41701.3|11
1721809690000|2024-07-24 08:28:10|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|41722.7|41702.7|0
1721809700000|2024-07-24 08:28:20|41723.5|41703.5|41721.3|41701.3|41723.5|41703.5|41721.3|41701.3|0
1721809720000|2024-07-24 08:28:40|41724.9|41704.9|41739.9|41719.9|41739.9|41719.9|41724.9|41704.9|9
1721809730000|2024-07-24 08:28:50|41741.3|41721.3|41749.9|41729.9|41749.9|41729.9|41741.3|41721.3|5
1721809740000|2024-07-24 08:29:00|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|2
1721809760000|2024-07-24 08:29:20|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|41748.8|41728.8|4
1721809770000|2024-07-24 08:29:30|41748.8|41728.8|41746.3|41726.3|41748.8|41728.8|41746.3|41726.3|0
1721809780000|2024-07-24 08:29:40|41745.2|41725.2|41744.2|41724.2|41745.2|41725.2|41744.2|41724.2|0
1721809790000|2024-07-24 08:29:50|41745.2|41725.2|41746.3|41726.3|41746.3|41726.3|41745.2|41725.2|0
1721809800000|2024-07-24 08:30:00|41743.8|41723.8|41732.7|41712.7|41743.8|41723.8|41732.7|41712.7|7
1721809810000|2024-07-24 08:30:10|41733.8|41713.8|41741.3|41721.3|41741.3|41721.3|41733.8|41713.8|9
1721809820000|2024-07-24 08:30:20|41739.9|41719.9|41739.9|41719.9|41741.3|41721.3|41739.9|41719.9|1
1721809830000|2024-07-24 08:30:30|41738.8|41718.8|41734.9|41714.9|41738.8|41718.8|41734.9|41714.9|0
1721809840000|2024-07-24 08:30:40|||||||||1
1721809860000|2024-07-24 08:31:00|41733.8|41713.8|41732.7|41712.7|41734.9|41714.9|41732.4|41712.4|3
1721809870000|2024-07-24 08:31:10|41734.9|41714.9|41729.9|41709.9|41734.9|41714.9|41729.9|41709.9|3
1721809890000|2024-07-24 08:31:30|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|0
1721809900000|2024-07-24 08:31:40|||||||||3
1721809910000|2024-07-24 08:31:50|41727.4|41707.4|41727.4|41707.4|41727.4|41707.4|41727.4|41707.4|0
1721809920000|2024-07-24 08:32:00|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|6
1721809930000|2024-07-24 08:32:10|41728.8|41708.8|41724.9|41704.9|41728.8|41708.8|41724.9|41704.9|2
1721809970000|2024-07-24 08:32:50|41723.8|41703.8|41717.1|41697.1|41723.8|41703.8|41717.1|41697.1|12
1721809980000|2024-07-24 08:33:00|41712.1|41692.1|41709.9|41689.9|41712.1|41692.1|41709.9|41689.9|3
1721809990000|2024-07-24 08:33:10|41706|41686|41706.3|41686.3|41706.3|41686.3|41704.9|41684.9|5
1721810000000|2024-07-24 08:33:20|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|1
1721810010000|2024-07-24 08:33:30|||||||||19
1721810020000|2024-07-24 08:33:40|41703.5|41683.5|41701.3|41681.3|41703.5|41683.5|41700.3|41680.3|1
1721810030000|2024-07-24 08:33:50|41700.3|41680.3|41694.9|41674.9|41700.3|41680.3|41694.9|41674.9|5
1721810040000|2024-07-24 08:34:00|41691.3|41671.3|41689.9|41669.9|41691.3|41671.3|41689.9|41669.9|2
1721810050000|2024-07-24 08:34:10|41684.9|41664.9|41675.3|41655.3|41684.9|41664.9|41675.3|41655.3|7
1721810060000|2024-07-24 08:34:20|41676.3|41656.3|41668.8|41648.8|41676.3|41656.3|41668.8|41648.8|5
1721810070000|2024-07-24 08:34:30|41668.5|41648.5|41657.1|41637.1|41668.5|41648.5|41648.5|41628.5|81
1721810080000|2024-07-24 08:34:40|41658.5|41638.5|41661|41641|41661|41641|41658.5|41638.5|8
1721810090000|2024-07-24 08:34:50|41662.4|41642.4|41663.5|41643.5|41663.5|41643.5|41662.4|41642.4|1
1721810100000|2024-07-24 08:35:00|41664.6|41644.6|41652.1|41632.1|41664.6|41644.6|41649.6|41629.6|65
1721810110000|2024-07-24 08:35:10|41651|41631|41651|41631|41651|41631|41651|41631|0
1721810120000|2024-07-24 08:35:20|41652.1|41632.1|41651|41631|41652.1|41632.1|41651|41631|12
1721810130000|2024-07-24 08:35:30|41649.9|41629.9|41653.5|41633.5|41653.5|41633.5|41649.9|41629.9|1
1721810140000|2024-07-24 08:35:40|41655.6|41635.6|41657.1|41637.1|41657.1|41637.1|41655.6|41635.6|3
1721810150000|2024-07-24 08:35:50|41658.5|41638.5|41653.5|41633.5|41658.5|41638.5|41653.5|41633.5|2
1721810160000|2024-07-24 08:36:00|41652.1|41632.1|41649.9|41629.9|41653.5|41633.5|41649.9|41629.9|10
1721810170000|2024-07-24 08:36:10|41649.6|41629.6|41645.7|41625.7|41649.6|41629.6|41645.7|41625.7|6
1721810180000|2024-07-24 08:36:20|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|1
1721810190000|2024-07-24 08:36:30|41645.7|41625.7|41644.6|41624.6|41645.7|41625.7|41644.6|41624.6|0
1721810200000|2024-07-24 08:36:40|41642.1|41622.1|41654.6|41634.6|41654.6|41634.6|41642.1|41622.1|12
1721810210000|2024-07-24 08:36:50|41653.5|41633.5|41651|41631|41653.5|41633.5|41651|41631|2
1721810220000|2024-07-24 08:37:00|41649.6|41629.6|41646|41626|41649.6|41629.6|41646|41626|1
1721810230000|2024-07-24 08:37:10|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41642.1|41622.1|5
1721810240000|2024-07-24 08:37:20|41646|41626|41647.1|41627.1|41648.2|41628.2|41646|41626|0
1721810250000|2024-07-24 08:37:30|41650.7|41630.7|41647.1|41627.1|41650.7|41630.7|41647.1|41627.1|0
1721810260000|2024-07-24 08:37:40|41649.9|41629.9|41654.9|41634.9|41654.9|41634.9|41646|41626|20
1721810280000|2024-07-24 08:38:00|41653.9|41633.9|41654.9|41634.9|41655.3|41635.3|41652.4|41632.4|1
1721810300000|2024-07-24 08:38:20|41656.4|41636.4|41659.9|41639.9|41659.9|41639.9|41656.4|41636.4|3
1721810310000|2024-07-24 08:38:30|41663.9|41643.9|41663.9|41643.9|41663.9|41643.9|41663.9|41643.9|9
1721810320000|2024-07-24 08:38:40|41664.9|41644.9|41666.4|41646.4|41667.8|41647.8|41664.9|41644.9|6
1721810330000|2024-07-24 08:38:50|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1721810340000|2024-07-24 08:39:00|41666.4|41646.4|41664.9|41644.9|41666.4|41646.4|41664.9|41644.9|1
1721810350000|2024-07-24 08:39:10|41666.4|41646.4|41669.9|41649.9|41669.9|41649.9|41666.4|41646.4|1
1721810360000|2024-07-24 08:39:20|41668.5|41648.5|41678.9|41658.9|41678.9|41658.9|41667.4|41647.4|7
1721810370000|2024-07-24 08:39:30|41682.4|41662.4|41684.9|41664.9|41684.9|41664.9|41682.4|41662.4|1
1721810380000|2024-07-24 08:39:40|41686.4|41666.4|41689.9|41669.9|41689.9|41669.9|41686.4|41666.4|20
1721810390000|2024-07-24 08:39:50|41692.4|41672.4|41694.6|41674.6|41694.6|41674.6|41692.4|41672.4|35
1721810400000|2024-07-24 08:40:00|41695.7|41675.7|41698.9|41678.9|41701.4|41681.4|41695.7|41675.7|20
1721810410000|2024-07-24 08:40:10|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|0
1721810420000|2024-07-24 08:40:20|41697.4|41677.4|41698.9|41678.9|41698.9|41678.9|41697.4|41677.4|0
1721810430000|2024-07-24 08:40:30|41699.9|41679.9|41701.4|41681.4|41702.4|41682.4|41699.9|41679.9|7
1721810440000|2024-07-24 08:40:40|41699.9|41679.9|41697.4|41677.4|41699.9|41679.9|41697.4|41677.4|1
1721810460000|2024-07-24 08:41:00|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|2
1721810470000|2024-07-24 08:41:10|41694.9|41674.9|41688.9|41668.9|41694.9|41674.9|41688.9|41668.9|3
1721810480000|2024-07-24 08:41:20|41689.9|41669.9|41689.9|41669.9|41691|41671|41689.9|41669.9|1
1721810490000|2024-07-24 08:41:30|41691|41671|41693.5|41673.5|41693.5|41673.5|41689.9|41669.9|1
1721810500000|2024-07-24 08:41:40|41694.9|41674.9|41689.9|41669.9|41694.9|41674.9|41689.9|41669.9|1
1721810510000|2024-07-24 08:41:50|41683.9|41663.9|41681.4|41661.4|41685.3|41665.3|41681.4|41661.4|6
1721810520000|2024-07-24 08:42:00|41679.9|41659.9|41669.9|41649.9|41679.9|41659.9|41669.9|41649.9|0
1721810530000|2024-07-24 08:42:10|41666.4|41646.4|41668.9|41648.9|41668.9|41648.9|41666.4|41646.4|2
1721810540000|2024-07-24 08:42:20|41667.8|41647.8|41667.8|41647.8|41668.9|41648.9|41667.8|41647.8|1
1721810550000|2024-07-24 08:42:30|41664.9|41644.9|41673.9|41653.9|41673.9|41653.9|41664.9|41644.9|3
1721810560000|2024-07-24 08:42:40|41674.9|41654.9|41678.5|41658.5|41678.5|41658.5|41674.9|41654.9|0
1721810570000|2024-07-24 08:42:50|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|0
1721810580000|2024-07-24 08:43:00|41677.4|41657.4|41689.2|41669.2|41689.2|41669.2|41677.4|41657.4|3
1721810590000|2024-07-24 08:43:10|41690.6|41670.6|41693.9|41673.9|41694.9|41674.9|41689.2|41669.2|4
1721810600000|2024-07-24 08:43:20|41692.4|41672.4|41693.9|41673.9|41694.9|41674.9|41691.4|41671.4|3
1721810610000|2024-07-24 08:43:30|41692.8|41672.8|41702.4|41682.4|41702.4|41682.4|41692.8|41672.8|30
1721810620000|2024-07-24 08:43:40|41701.4|41681.4|41701.4|41681.4|41702.5|41682.5|41701.4|41681.4|1
1721810630000|2024-07-24 08:43:50|||||||||1
1721810640000|2024-07-24 08:44:00|41700|41680|41698.9|41678.9|41701.4|41681.4|41698.9|41678.9|27
1721810650000|2024-07-24 08:44:10|41697.5|41677.5|41695|41675|41697.5|41677.5|41695|41675|4
1721810660000|2024-07-24 08:44:20|||||||||2
1721810670000|2024-07-24 08:44:30|||||||||2
1721810680000|2024-07-24 08:44:40|41696.4|41676.4|41708.9|41688.9|41708.9|41688.9|41696.4|41676.4|14
1721810690000|2024-07-24 08:44:50|41707.5|41687.5|41705|41685|41707.5|41687.5|41705|41685|17
1721810700000|2024-07-24 08:45:00|41703.9|41683.9|41703.9|41683.9|41703.9|41683.9|41703.9|41683.9|0
1721810710000|2024-07-24 08:45:10|41700|41680|41698.9|41678.9|41700|41680|41697.8|41677.8|36
1721810720000|2024-07-24 08:45:20|41697.5|41677.5|41695|41675|41697.5|41677.5|41695|41675|2
1721810730000|2024-07-24 08:45:30|41693.5|41673.5|41690|41670|41693.5|41673.5|41690|41670|1
1721810740000|2024-07-24 08:45:40|41687.1|41667.1|41690|41670|41690|41670|41685|41665|27
1721810770000|2024-07-24 08:46:10|41691.4|41671.4|41690|41670|41693.5|41673.5|41690|41670|0
1721810780000|2024-07-24 08:46:20|41688.5|41668.5|41686.4|41666.4|41688.5|41668.5|41686.4|41666.4|1
1721810790000|2024-07-24 08:46:30|41685|41665|41681.4|41661.4|41685|41665|41681.4|41661.4|1
1721810810000|2024-07-24 08:46:50|||||||||3
1721810820000|2024-07-24 08:47:00|41679.2|41659.2|41680|41660|41680|41660|41676.4|41656.4|6
1721810830000|2024-07-24 08:47:10|||||||||2
1721810840000|2024-07-24 08:47:20|41681.4|41661.4|41685|41665|41685|41665|41681|41661|5
1721810850000|2024-07-24 08:47:30|41686.4|41666.4|41687.5|41667.5|41687.5|41667.5|41686.4|41666.4|2
1721810860000|2024-07-24 08:47:40|41686.4|41666.4|41682.8|41662.8|41686.4|41666.4|41682.8|41662.8|2
1721810870000|2024-07-24 08:47:50|41685.3|41665.3|41695|41675|41695|41675|41685.3|41665.3|5
1721810880000|2024-07-24 08:48:00|41696|41676|41698.9|41678.9|41700|41680|41696|41676|5
1721810890000|2024-07-24 08:48:10|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|1
1721810900000|2024-07-24 08:48:20|41693.9|41673.9|41695|41675|41695|41675|41693.9|41673.9|4
1721810910000|2024-07-24 08:48:30|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|2
1721810930000|2024-07-24 08:48:50|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|41697.5|41677.5|0
1721810940000|2024-07-24 08:49:00|41696.4|41676.4|41700|41680|41700|41680|41696.4|41676.4|1
1721810960000|2024-07-24 08:49:20|41698.5|41678.5|41698.9|41678.9|41700|41680|41696.4|41676.4|2
1721810970000|2024-07-24 08:49:30|41700|41680|41696.4|41676.4|41700|41680|41696.4|41676.4|1
1721810990000|2024-07-24 08:49:50|41697.8|41677.8|41700|41680|41700|41680|41697.8|41677.8|2
1721811000000|2024-07-24 08:50:00|41698.9|41678.9|41696.4|41676.4|41698.9|41678.9|41696.4|41676.4|2
1721811010000|2024-07-24 08:50:10|41693.9|41673.9|41693.9|41673.9|41693.9|41673.9|41693.9|41673.9|8
1721811020000|2024-07-24 08:50:20|41692.5|41672.5|41697.5|41677.5|41697.5|41677.5|41691.4|41671.4|3
1721811030000|2024-07-24 08:50:30|41695|41675|41695|41675|41696.4|41676.4|41695|41675|0
1721811060000|2024-07-24 08:51:00|41693.9|41673.9|41691.4|41671.4|41693.9|41673.9|41691.4|41671.4|8
1721811070000|2024-07-24 08:51:10|41688.9|41668.9|41686.4|41666.4|41688.9|41668.9|41686.4|41666.4|2
1721811090000|2024-07-24 08:51:30|||||||||1
1721811110000|2024-07-24 08:51:50|41687.8|41667.8|41688.9|41668.9|41688.9|41668.9|41687.8|41667.8|1
1721811120000|2024-07-24 08:52:00|||||||||1
1721811140000|2024-07-24 08:52:20|41687.5|41667.5|41687.8|41667.8|41687.8|41667.8|41686.4|41666.4|1
1721811160000|2024-07-24 08:52:40|41688.9|41668.9|41690|41670|41690|41670|41688.9|41668.9|10
1721811170000|2024-07-24 08:52:50|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|0
1721811180000|2024-07-24 08:53:00|41695|41675|41700|41680|41700|41680|41695|41675|3
1721811190000|2024-07-24 08:53:10|41701.1|41681.1|41700|41680|41701.1|41681.1|41700|41680|0
1721811200000|2024-07-24 08:53:20|41701.1|41681.1|41700|41680|41701.1|41681.1|41700|41680|4
1721811210000|2024-07-24 08:53:30|41701.4|41681.4|41705|41685|41705|41685|41701.4|41681.4|2
1721811220000|2024-07-24 08:53:40|41703.9|41683.9|41705|41685|41705|41685|41703.9|41683.9|1
1721811240000|2024-07-24 08:54:00|41706.1|41686.1|41705|41685|41706.1|41686.1|41705|41685|2
1721811270000|2024-07-24 08:54:30|||||||||3
1721811280000|2024-07-24 08:54:40|41703.9|41683.9|41705|41685|41705|41685|41703.9|41683.9|0
1721811290000|2024-07-24 08:54:50|41703.9|41683.9|41703.9|41683.9|41703.9|41683.9|41703.9|41683.9|0
1721811300000|2024-07-24 08:55:00|41700|41680|41696.4|41676.4|41700|41680|41696.4|41676.4|3
1721811320000|2024-07-24 08:55:20|41693.9|41673.9|41686.4|41666.4|41693.9|41673.9|41686.4|41666.4|4
1721811330000|2024-07-24 08:55:30|41690|41670|41690|41670|41690|41670|41690|41670|9
1721811340000|2024-07-24 08:55:40|41687.8|41667.8|41686.4|41666.4|41687.8|41667.8|41686.4|41666.4|4
1721811360000|2024-07-24 08:56:00|41685|41665|41683.9|41663.9|41685|41665|41683.9|41663.9|6
1721811370000|2024-07-24 08:56:10|41680.3|41660.3|41668.9|41648.9|41680.3|41660.3|41668.9|41648.9|9
1721811380000|2024-07-24 08:56:20|41667.5|41647.5|41665|41645|41667.5|41647.5|41661.4|41641.4|13
1721811390000|2024-07-24 08:56:30|41663.9|41643.9|41663.9|41643.9|41663.9|41643.9|41661.4|41641.4|1
1721811400000|2024-07-24 08:56:40|41665|41645|41661.4|41641.4|41665|41645|41661.4|41641.4|12
1721811410000|2024-07-24 08:56:50|41665|41645|41663.6|41643.6|41665|41645|41663.6|41643.6|15
1721811420000|2024-07-24 08:57:00|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|0
1721811430000|2024-07-24 08:57:10|41658.6|41638.6|41656.4|41636.4|41658.6|41638.6|41656.4|41636.4|1
1721811440000|2024-07-24 08:57:20|41655|41635|41655|41635|41655|41635|41655|41635|10
1721811460000|2024-07-24 08:57:40|||||||||4
1721811470000|2024-07-24 08:57:50|41651.4|41631.4|41655|41635|41655|41635|41651.4|41631.4|5
1721811480000|2024-07-24 08:58:00|||||||||11
1721811490000|2024-07-24 08:58:10|41652.5|41632.5|41650|41630|41652.5|41632.5|41650|41630|1
1721811510000|2024-07-24 08:58:30|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|10
1721811520000|2024-07-24 08:58:40|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|2
1721811550000|2024-07-24 08:59:10|41648.9|41628.9|41655.4|41635.4|41655.4|41635.4|41648.9|41628.9|3
1721811560000|2024-07-24 08:59:20|41653.9|41633.9|41652.9|41632.9|41655.4|41635.4|41652.9|41632.9|11
1721811570000|2024-07-24 08:59:30|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|0
1721811590000|2024-07-24 08:59:50|41645|41625|41650|41630|41650|41630|41645|41625|4
1721811600000|2024-07-24 09:00:00|41651.4|41631.4|41656.4|41636.4|41658.9|41638.9|41651.4|41631.4|2
1721811610000|2024-07-24 09:00:10|41661.4|41641.4|41667.5|41647.5|41667.5|41647.5|41661.4|41641.4|4
1721811620000|2024-07-24 09:00:20|41670|41650|41675|41655|41675|41655|41670|41650|13
1721811630000|2024-07-24 09:00:30|41673.9|41653.9|41680|41660|41680|41660|41673.9|41653.9|4
1721811640000|2024-07-24 09:00:40|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|1
1721811650000|2024-07-24 09:00:50|41682.2|41662.2|41680|41660|41682.2|41662.2|41680|41660|0
1721811660000|2024-07-24 09:01:00|41678.6|41658.6|41675|41655|41678.6|41658.6|41675|41655|8
1721811670000|2024-07-24 09:01:10|41671.1|41651.1|41665|41645|41671.1|41651.1|41665|41645|0
1721811680000|2024-07-24 09:01:20|41662.5|41642.5|41665|41645|41665|41645|41662.5|41642.5|7
1721811700000|2024-07-24 09:01:40|41663.9|41643.9|41660|41640|41663.9|41643.9|41660|41640|0
1721811710000|2024-07-24 09:01:50|41661.4|41641.4|41660|41640|41661.4|41641.4|41660|41640|0
1721811720000|2024-07-24 09:02:00|41661.4|41641.4|41662.5|41642.5|41662.5|41642.5|41660|41640|2
1721811730000|2024-07-24 09:02:10|41663.9|41643.9|41665|41645|41665|41645|41663.9|41643.9|3
1721811740000|2024-07-24 09:02:20|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|4
1721811750000|2024-07-24 09:02:30|41665|41645|41665|41645|41665|41645|41665|41645|0
1721811760000|2024-07-24 09:02:40|41663.6|41643.6|41665|41645|41665|41645|41661.4|41641.4|0
1721811770000|2024-07-24 09:02:50|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|0
1721811780000|2024-07-24 09:03:00|41661.4|41641.4|41665|41645|41665|41645|41661.4|41641.4|5
1721811790000|2024-07-24 09:03:10|||||||||1
1721811800000|2024-07-24 09:03:20|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|3
1721811810000|2024-07-24 09:03:30|||||||||2
1721811820000|2024-07-24 09:03:40|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41666.4|41646.4|0
1721811830000|2024-07-24 09:03:50|41666.4|41646.4|41669|41649|41669|41649|41666.4|41646.4|2
1721811840000|2024-07-24 09:04:00|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1721811850000|2024-07-24 09:04:10|41674|41654|41675|41655|41675|41655|41674|41654|3
1721811870000|2024-07-24 09:04:30|41672.5|41652.5|41670|41650|41672.5|41652.5|41670|41650|0
1721811910000|2024-07-24 09:05:10|41667.5|41647.5|41665|41645|41667.5|41647.5|41659|41639|10
1721811930000|2024-07-24 09:05:30|41667.5|41647.5|41666.5|41646.5|41667.5|41647.5|41666.5|41646.5|5
1721811940000|2024-07-24 09:05:40|41665|41645|41665|41645|41665|41645|41665|41645|1
1721811950000|2024-07-24 09:05:50|41663.6|41643.6|41662.5|41642.5|41663.6|41643.6|41662.5|41642.5|1
1721811960000|2024-07-24 09:06:00|41661.5|41641.5|41657.5|41637.5|41661.5|41641.5|41657.5|41637.5|8
1721811980000|2024-07-24 09:06:20|41655|41635|41655|41635|41655|41635|41655|41635|18
1721811990000|2024-07-24 09:06:30|41653.6|41633.6|41652.5|41632.5|41653.6|41633.6|41652.5|41632.5|0
1721812010000|2024-07-24 09:06:50|41650|41630|41650|41630|41650|41630|41650|41630|0
1721812020000|2024-07-24 09:07:00|41649|41629|41645|41625|41649|41629|41645|41625|5
1721812030000|2024-07-24 09:07:10|41642.5|41622.5|41640|41620|41645|41625|41640|41620|2
1721812040000|2024-07-24 09:07:20|41636.1|41616.1|41629.7|41609.7|41636.1|41616.1|41627.2|41607.2|8
1721812050000|2024-07-24 09:07:30|41632.2|41612.2|41636.1|41616.1|41636.1|41616.1|41632.2|41612.2|9
1721812060000|2024-07-24 09:07:40|41637.2|41617.2|41642.2|41622.2|41643.3|41623.3|41637.2|41617.2|4
1721812070000|2024-07-24 09:07:50|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|2
1721812080000|2024-07-24 09:08:00|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|4
1721812090000|2024-07-24 09:08:10|41639.7|41619.7|41644.7|41624.7|41644.7|41624.7|41639.7|41619.7|3
1721812100000|2024-07-24 09:08:20|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41645.8|41625.8|5
1721812110000|2024-07-24 09:08:30|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|0
1721812120000|2024-07-24 09:08:40|41647.2|41627.2|41643.3|41623.3|41648.3|41628.3|41642.2|41622.2|9
1721812140000|2024-07-24 09:09:00|41644.7|41624.7|41639.7|41619.7|41644.7|41624.7|41639.7|41619.7|0
1721812150000|2024-07-24 09:09:10|||||||||1
1721812160000|2024-07-24 09:09:20|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|1
1721812170000|2024-07-24 09:09:30|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|41643.6|41623.6|4
1721812180000|2024-07-24 09:09:40|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|2
1721812190000|2024-07-24 09:09:50|||||||||1
1721812200000|2024-07-24 09:10:00|41645.8|41625.8|41644.7|41624.7|41645.8|41625.8|41644.7|41624.7|1
1721812220000|2024-07-24 09:10:20|41642.2|41622.2|41641.1|41621.1|41642.2|41622.2|41641.1|41621.1|1
1721812240000|2024-07-24 09:10:40|41638.6|41618.6|41632.2|41612.2|41638.6|41618.6|41632.2|41612.2|0
1721812250000|2024-07-24 09:10:50|41634.7|41614.7|41639.7|41619.7|41639.7|41619.7|41634.7|41614.7|10
1721812260000|2024-07-24 09:11:00|||||||||2
1721812270000|2024-07-24 09:11:10|||||||||3
1721812280000|2024-07-24 09:11:20|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|2
1721812290000|2024-07-24 09:11:30|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|4
1721812300000|2024-07-24 09:11:40|41638.6|41618.6|41642.2|41622.2|41642.2|41622.2|41638.6|41618.6|19
1721812320000|2024-07-24 09:12:00|41639.7|41619.7|41624.4|41604.4|41639.7|41619.7|41624.4|41604.4|27
1721812330000|2024-07-24 09:12:10|41629.7|41609.7|41634.4|41614.4|41635.8|41615.8|41629.7|41609.7|24
1721812340000|2024-07-24 09:12:20|||||||||4
1721812350000|2024-07-24 09:12:30|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|2
1721812360000|2024-07-24 09:12:40|41627.9|41607.9|41626.9|41606.9|41627.9|41607.9|41626.9|41606.9|3
1721812370000|2024-07-24 09:12:50|41625.4|41605.4|41620.4|41600.4|41625.4|41605.4|41620.4|41600.4|19
1721812380000|2024-07-24 09:13:00|41616.5|41596.5|41614|41594|41616.5|41596.5|41614|41594|22
1721812390000|2024-07-24 09:13:10|41612.6|41592.6|41614|41594|41614|41594|41612.6|41592.6|2
1721812400000|2024-07-24 09:13:20|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|3
1721812410000|2024-07-24 09:13:30|41614|41594|41616.5|41596.5|41616.5|41596.5|41614|41594|2
1721812420000|2024-07-24 09:13:40|41615.5|41595.5|41619|41599|41619|41599|41614|41594|6
1721812430000|2024-07-24 09:13:50|||||||||9
1721812440000|2024-07-24 09:14:00|41620.5|41600.5|41623.7|41603.7|41623.7|41603.7|41620.5|41600.5|13
1721812450000|2024-07-24 09:14:10|41620.1|41600.1|41623.7|41603.7|41623.7|41603.7|41620.1|41600.1|5
1721812460000|2024-07-24 09:14:20|41621.2|41601.2|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|1
1721812470000|2024-07-24 09:14:30|41622.3|41602.3|41622.6|41602.6|41624|41604|41620.1|41600.1|5
1721812480000|2024-07-24 09:14:40|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|0
1721812490000|2024-07-24 09:14:50|41623|41603|41629|41609|41629|41609|41623|41603|9
1721812500000|2024-07-24 09:15:00|41630.5|41610.5|41627.6|41607.6|41634|41614|41626.5|41606.5|10
1721812510000|2024-07-24 09:15:10|41626.5|41606.5|41626.5|41606.5|41629|41609|41626.5|41606.5|7
1721812520000|2024-07-24 09:15:20|41624|41604|41626.5|41606.5|41626.5|41606.5|41624|41604|1
1721812530000|2024-07-24 09:15:30|41629|41609|41636.5|41616.5|41636.5|41616.5|41629|41609|7
1721812540000|2024-07-24 09:15:40|41638|41618|41639|41619|41639|41619|41638|41618|0
1721812560000|2024-07-24 09:16:00|41637.6|41617.6|41627.6|41607.6|41637.6|41617.6|41627.6|41607.6|6
1721812570000|2024-07-24 09:16:10|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|0
1721812580000|2024-07-24 09:16:20|41625.5|41605.5|41624|41604|41625.5|41605.5|41624|41604|1
1721812590000|2024-07-24 09:16:30|41622.6|41602.6|41621.5|41601.5|41622.6|41602.6|41621.5|41601.5|4
1721812600000|2024-07-24 09:16:40|41620.1|41600.1|41613.7|41593.7|41620.1|41600.1|41612.3|41592.3|3
1721812610000|2024-07-24 09:16:50|41608.7|41588.7|41608.7|41588.7|41611.2|41591.2|41608.7|41588.7|11
1721812620000|2024-07-24 09:17:00|41610.1|41590.1|41611.2|41591.2|41611.2|41591.2|41608.7|41588.7|2
1721812630000|2024-07-24 09:17:10|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|10
1721812640000|2024-07-24 09:17:20|41611.2|41591.2|41612.3|41592.3|41612.3|41592.3|41611.2|41591.2|2
1721812650000|2024-07-24 09:17:30|41611.2|41591.2|41611.2|41591.2|41612.3|41592.3|41611.2|41591.2|0
1721812660000|2024-07-24 09:17:40|||||||||3
1721812670000|2024-07-24 09:17:50|41612.6|41592.6|41618.7|41598.7|41619.8|41599.8|41612.6|41592.6|13
1721812690000|2024-07-24 09:18:10|41616.2|41596.2|41613.7|41593.7|41616.2|41596.2|41613.7|41593.7|7
1721812700000|2024-07-24 09:18:20|41615.1|41595.1|41619.8|41599.8|41619.8|41599.8|41614.8|41594.8|0
1721812710000|2024-07-24 09:18:30|41622.6|41602.6|41623.7|41603.7|41623.7|41603.7|41622.6|41602.6|5
1721812720000|2024-07-24 09:18:40|41620.9|41600.9|41618.7|41598.7|41620.9|41600.9|41618.7|41598.7|9
1721812730000|2024-07-24 09:18:50|41617.3|41597.3|41613.7|41593.7|41617.3|41597.3|41613.7|41593.7|1
1721812740000|2024-07-24 09:19:00|41611.2|41591.2|41608.7|41588.7|41611.2|41591.2|41608.7|41588.7|1
1721812750000|2024-07-24 09:19:10|||||||||1
1721812760000|2024-07-24 09:19:20|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|7
1721812770000|2024-07-24 09:19:30|41615.5|41595.5|41616.6|41596.6|41616.6|41596.6|41615.5|41595.5|6
1721812780000|2024-07-24 09:19:40|41618.7|41598.7|41623.7|41603.7|41626.2|41606.2|41618.7|41598.7|16
1721812790000|2024-07-24 09:19:50|41627.6|41607.6|41626.6|41606.6|41627.6|41607.6|41626.6|41606.6|2
1721812800000|2024-07-24 09:20:00|41623.7|41603.7|41626.6|41606.6|41628.7|41608.7|41623.7|41603.7|10
1721812810000|2024-07-24 09:20:10|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1721812820000|2024-07-24 09:20:20|41625.1|41605.1|41625.1|41605.1|41627.6|41607.6|41623.7|41603.7|5
1721812830000|2024-07-24 09:20:30|41626.6|41606.6|41629.8|41609.8|41631.2|41611.2|41626.6|41606.6|14
1721812840000|2024-07-24 09:20:40|41632.3|41612.3|41633.7|41613.7|41633.7|41613.7|41630.1|41610.1|12
1721812850000|2024-07-24 09:20:50|41632.6|41612.6|41634.8|41614.8|41635.1|41615.1|41632.6|41612.6|5
1721812860000|2024-07-24 09:21:00|41632.3|41612.3|41631.2|41611.2|41632.3|41612.3|41631.2|41611.2|1
1721812870000|2024-07-24 09:21:10|41628.7|41608.7|41626.2|41606.2|41628.7|41608.7|41626.2|41606.2|3
1721812890000|2024-07-24 09:21:30|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|12
1721812900000|2024-07-24 09:21:40|41629.1|41609.1|41633.7|41613.7|41633.7|41613.7|41629.1|41609.1|7
1721812910000|2024-07-24 09:21:50|41638|41618|41630.1|41610.1|41638|41618|41630.1|41610.1|27
1721812920000|2024-07-24 09:22:00|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|0
1721812930000|2024-07-24 09:22:10|41626.6|41606.6|41625.1|41605.1|41626.6|41606.6|41625.1|41605.1|3
1721812940000|2024-07-24 09:22:20|41622.6|41602.6|41617.6|41597.6|41622.6|41602.6|41617.6|41597.6|2
1721812950000|2024-07-24 09:22:30|||||||||1
1721812960000|2024-07-24 09:22:40|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|1
1721812970000|2024-07-24 09:22:50|||||||||1
1721812980000|2024-07-24 09:23:00|41615.1|41595.1|41613.7|41593.7|41616.2|41596.2|41613.7|41593.7|3
1721813000000|2024-07-24 09:23:20|41612.6|41592.6|41613.7|41593.7|41613.7|41593.7|41612.6|41592.6|2
1721813010000|2024-07-24 09:23:30|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41613.7|41593.7|0
1721813020000|2024-07-24 09:23:40|41613.7|41593.7|41615.1|41595.1|41615.1|41595.1|41613.7|41593.7|0
1721813030000|2024-07-24 09:23:50|41616.2|41596.2|41620.1|41600.1|41620.1|41600.1|41616.2|41596.2|6
1721813040000|2024-07-24 09:24:00|41622.6|41602.6|41630.1|41610.1|41630.1|41610.1|41622.6|41602.6|3
1721813050000|2024-07-24 09:24:10|41631.6|41611.6|41632.6|41612.6|41632.6|41612.6|41631.6|41611.6|3
1721813060000|2024-07-24 09:24:20|41633.7|41613.7|41636.2|41616.2|41636.2|41616.2|41633.7|41613.7|3
1721813070000|2024-07-24 09:24:30|41633.7|41613.7|41638.7|41618.7|41638.7|41618.7|41633.7|41613.7|4
1721813080000|2024-07-24 09:24:40|41639.8|41619.8|41641.2|41621.2|41641.2|41621.2|41639.8|41619.8|2
1721813090000|2024-07-24 09:24:50|41643.7|41623.7|41648.7|41628.7|41648.7|41628.7|41643.7|41623.7|12
1721813100000|2024-07-24 09:25:00|41651.6|41631.6|41656.6|41636.6|41660.2|41640.2|41651.6|41631.6|30
1721813110000|2024-07-24 09:25:10|41651.6|41631.6|41650.2|41630.2|41651.6|41631.6|41650.2|41630.2|4
1721813120000|2024-07-24 09:25:20|41648|41628|41648.7|41628.7|41650.2|41630.2|41648|41628|0
1721813140000|2024-07-24 09:25:40|41650.2|41630.2|41651.6|41631.6|41653.7|41633.7|41650.2|41630.2|7
1721813150000|2024-07-24 09:25:50|41650.2|41630.2|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|4
1721813170000|2024-07-24 09:26:10|41646.6|41626.6|41641.6|41621.6|41646.6|41626.6|41641.6|41621.6|3
1721813180000|2024-07-24 09:26:20|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|1
1721813190000|2024-07-24 09:26:30|41642.7|41622.7|41643.7|41623.7|41643.7|41623.7|41640.2|41620.2|1
1721813200000|2024-07-24 09:26:40|41642.7|41622.7|41642.7|41622.7|41643.7|41623.7|41642.7|41622.7|0
1721813220000|2024-07-24 09:27:00|41641.6|41621.6|41640.2|41620.2|41643.7|41623.7|41640.2|41620.2|3
1721813230000|2024-07-24 09:27:10|||||||||2
1721813240000|2024-07-24 09:27:20|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|0
1721813260000|2024-07-24 09:27:40|41638.7|41618.7|41635.2|41615.2|41638.7|41618.7|41635.2|41615.2|6
1721813270000|2024-07-24 09:27:50|41636.6|41616.6|41634.1|41614.1|41636.6|41616.6|41634.1|41614.1|2
1721813280000|2024-07-24 09:28:00|41635.2|41615.2|41631.6|41611.6|41635.2|41615.2|41631.6|41611.6|2
1721813300000|2024-07-24 09:28:20|||||||||1
1721813310000|2024-07-24 09:28:30|41629.1|41609.1|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|4
1721813320000|2024-07-24 09:28:40|41629.1|41609.1|41631.6|41611.6|41631.6|41611.6|41629.1|41609.1|10
1721813330000|2024-07-24 09:28:50|||||||||1
1721813340000|2024-07-24 09:29:00|41630.2|41610.2|41629.1|41609.1|41630.2|41610.2|41628|41608|2
1721813350000|2024-07-24 09:29:10|41630.2|41610.2|41630.2|41610.2|41630.2|41610.2|41625.2|41605.2|2
1721813360000|2024-07-24 09:29:20|41634.1|41614.1|41636.6|41616.6|41636.6|41616.6|41634.1|41614.1|1
1721813370000|2024-07-24 09:29:30|41635.5|41615.5|41634.1|41614.1|41635.5|41615.5|41634.1|41614.1|1
1721813380000|2024-07-24 09:29:40|41639.1|41619.1|41641.6|41621.6|41641.6|41621.6|41639.1|41619.1|11
1721813390000|2024-07-24 09:29:50|||||||||2
1721813410000|2024-07-24 09:30:10|41638|41618|41638|41618|41638|41618|41638|41618|3
1721813440000|2024-07-24 09:30:40|41635.2|41615.2|41630.2|41610.2|41635.2|41615.2|41630.2|41610.2|4
1721813450000|2024-07-24 09:30:50|41626.6|41606.6|41623.8|41603.8|41626.6|41606.6|41623.8|41603.8|5
1721813460000|2024-07-24 09:31:00|41620.2|41600.2|41618.8|41598.8|41620.2|41600.2|41618.8|41598.8|8
1721813470000|2024-07-24 09:31:10|41617.3|41597.3|41613.8|41593.8|41617.3|41597.3|41613.8|41593.8|2
1721813480000|2024-07-24 09:31:20|||||||||3
1721813490000|2024-07-24 09:31:30|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|6
1721813500000|2024-07-24 09:31:40|41608.8|41588.8|41608.8|41588.8|41611.3|41591.3|41608.8|41588.8|3
1721813510000|2024-07-24 09:31:50|||||||||1
1721813520000|2024-07-24 09:32:00|41606.3|41586.3|41606.3|41586.3|41608.8|41588.8|41603.8|41583.8|10
1721813530000|2024-07-24 09:32:10|41605.2|41585.2|41608.8|41588.8|41608.8|41588.8|41605.2|41585.2|2
1721813540000|2024-07-24 09:32:20|||||||||3
1721813550000|2024-07-24 09:32:30|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1721813560000|2024-07-24 09:32:40|41615.2|41595.2|41613.8|41593.8|41616.3|41596.3|41613.8|41593.8|2
1721813580000|2024-07-24 09:33:00|41612.3|41592.3|41606.3|41586.3|41612.3|41592.3|41606.3|41586.3|15
1721813590000|2024-07-24 09:33:10|41603.8|41583.8|41590.9|41570.9|41606.3|41586.3|41590.9|41570.9|45
1721813600000|2024-07-24 09:33:20|41587|41567|41582.3|41562.3|41587|41567|41575.9|41555.9|32
1721813610000|2024-07-24 09:33:30|41580.9|41560.9|41578.4|41558.4|41580.9|41560.9|41578.4|41558.4|1
1721813620000|2024-07-24 09:33:40|41580.9|41560.9|41578.8|41558.8|41580.9|41560.9|41575.9|41555.9|48
1721813630000|2024-07-24 09:33:50|41579.8|41559.8|41579.8|41559.8|41582.3|41562.3|41579.8|41559.8|1
1721813640000|2024-07-24 09:34:00|41584.8|41564.8|41588.8|41568.8|41589.8|41569.8|41584.8|41564.8|5
1721813650000|2024-07-24 09:34:10|41590.2|41570.2|41597.7|41577.7|41597.7|41577.7|41590.2|41570.2|4
1721813660000|2024-07-24 09:34:20|41598.8|41578.8|41595.2|41575.2|41598.8|41578.8|41595.2|41575.2|2
1721813670000|2024-07-24 09:34:30|41594.1|41574.1|41592.7|41572.7|41594.1|41574.1|41592.7|41572.7|2
1721813680000|2024-07-24 09:34:40|41591.3|41571.3|41590.2|41570.2|41591.3|41571.3|41590.2|41570.2|2
1721813690000|2024-07-24 09:34:50|41591.3|41571.3|41592.3|41572.3|41593.4|41573.4|41591.3|41571.3|3
1721813700000|2024-07-24 09:35:00|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|6
1721813710000|2024-07-24 09:35:10|41592.7|41572.7|41595.2|41575.2|41595.2|41575.2|41592.7|41572.7|0
1721813720000|2024-07-24 09:35:20|41594.1|41574.1|41595.2|41575.2|41595.2|41575.2|41592.7|41572.7|1
1721813730000|2024-07-24 09:35:30|41593.8|41573.8|41592.7|41572.7|41593.8|41573.8|41592.7|41572.7|0
1721813740000|2024-07-24 09:35:40|41594.1|41574.1|41595.2|41575.2|41596.3|41576.3|41593.8|41573.8|3
1721813750000|2024-07-24 09:35:50|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|4
1721813760000|2024-07-24 09:36:00|41589.9|41569.9|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|0
1721813770000|2024-07-24 09:36:10|41590.2|41570.2|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|3
1721813790000|2024-07-24 09:36:30|41590.2|41570.2|41593.8|41573.8|41593.8|41573.8|41590.2|41570.2|2
1721813810000|2024-07-24 09:36:50|41591.3|41571.3|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|4
1721813830000|2024-07-24 09:37:10|41594.9|41574.9|41593.8|41573.8|41594.9|41574.9|41593.8|41573.8|4
1721813840000|2024-07-24 09:37:20|41594.9|41574.9|41598.8|41578.8|41598.8|41578.8|41594.9|41574.9|8
1721813850000|2024-07-24 09:37:30|41597.7|41577.7|41598.8|41578.8|41598.8|41578.8|41597.7|41577.7|0
1721813860000|2024-07-24 09:37:40|||||||||3
1721813870000|2024-07-24 09:37:50|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|7
1721813880000|2024-07-24 09:38:00|41601.3|41581.3|41602.4|41582.4|41602.4|41582.4|41601.3|41581.3|4
1721813890000|2024-07-24 09:38:10|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|41599.9|41579.9|7
1721813900000|2024-07-24 09:38:20|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|2
1721813910000|2024-07-24 09:38:30|41603.8|41583.8|41605.2|41585.2|41607.7|41587.7|41603.8|41583.8|2
1721813920000|2024-07-24 09:38:40|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|3
1721813930000|2024-07-24 09:38:50|41605.9|41585.9|41603.8|41583.8|41605.9|41585.9|41603.8|41583.8|1
1721813940000|2024-07-24 09:39:00|41602.4|41582.4|41603.8|41583.8|41603.8|41583.8|41601.3|41581.3|4
1721813950000|2024-07-24 09:39:10|41602.4|41582.4|41606.3|41586.3|41606.3|41586.3|41602.4|41582.4|3
1721813970000|2024-07-24 09:39:30|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|1
1721813980000|2024-07-24 09:39:40|||||||||1
1721813990000|2024-07-24 09:39:50|41606.3|41586.3|41604.9|41584.9|41606.3|41586.3|41604.9|41584.9|1
1721814000000|2024-07-24 09:40:00|41603.4|41583.4|41603.8|41583.8|41603.8|41583.8|41601.3|41581.3|14
1721814010000|2024-07-24 09:40:10|41605.2|41585.2|41612.7|41592.7|41612.7|41592.7|41605.2|41585.2|3
1721814020000|2024-07-24 09:40:20|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|3
1721814030000|2024-07-24 09:40:30|41616.6|41596.6|41615.2|41595.2|41616.6|41596.6|41615.2|41595.2|2
1721814060000|2024-07-24 09:41:00|41616.6|41596.6|41626.3|41606.3|41627.7|41607.7|41616.6|41596.6|10
1721814070000|2024-07-24 09:41:10|41627.7|41607.7|41635.2|41615.2|41635.2|41615.2|41627.7|41607.7|4
1721814080000|2024-07-24 09:41:20|41636.6|41616.6|41632.7|41612.7|41639.1|41619.1|41632.7|41612.7|5
1721814090000|2024-07-24 09:41:30|41634.1|41614.1|41638.8|41618.8|41638.8|41618.8|41634.1|41614.1|24
1721814100000|2024-07-24 09:41:40|41640.2|41620.2|41646.3|41626.3|41646.3|41626.3|41640.2|41620.2|8
1721814110000|2024-07-24 09:41:50|41647.7|41627.7|41653.8|41633.8|41653.8|41633.8|41647.7|41627.7|22
1721814120000|2024-07-24 09:42:00|41655.2|41635.2|41653.8|41633.8|41656.3|41636.3|41653.8|41633.8|5
1721814130000|2024-07-24 09:42:10|41652.4|41632.4|41652.4|41632.4|41653.8|41633.8|41648.8|41628.8|22
1721814140000|2024-07-24 09:42:20|41651|41631|41647.4|41627.4|41651|41631|41647.4|41627.4|0
1721814150000|2024-07-24 09:42:30|41648.8|41628.8|41647.4|41627.4|41652.4|41632.4|41647.4|41627.4|5
1721814160000|2024-07-24 09:42:40|41651|41631|41647.4|41627.4|41652.4|41632.4|41647.4|41627.4|7
1721814170000|2024-07-24 09:42:50|41646|41626|41653.8|41633.8|41656.3|41636.3|41646|41626|16
1721814180000|2024-07-24 09:43:00|41652.4|41632.4|41648.8|41628.8|41652.7|41632.7|41648.8|41628.8|6
1721814200000|2024-07-24 09:43:20|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|2
1721814210000|2024-07-24 09:43:30|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|2
1721814220000|2024-07-24 09:43:40|41648.1|41628.1|41649.1|41629.1|41649.1|41629.1|41648.1|41628.1|1
1721814230000|2024-07-24 09:43:50|41650.6|41630.6|41656.6|41636.6|41656.6|41636.6|41650.6|41630.6|6
1721814240000|2024-07-24 09:44:00|41656.7|41636.7|41661.7|41641.7|41661.7|41641.7|41656.7|41636.7|1
1721814250000|2024-07-24 09:44:10|41663.1|41643.1|41668.1|41648.1|41668.1|41648.1|41663.1|41643.1|2
1721814260000|2024-07-24 09:44:20|41681.3|41661.3|41678.8|41658.8|41681.3|41661.3|41678.8|41658.8|24
1721814270000|2024-07-24 09:44:30|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|6
1721814280000|2024-07-24 09:44:40|41676.3|41656.3|41672.4|41652.4|41676.3|41656.3|41672.4|41652.4|5
1721814290000|2024-07-24 09:44:50|41672.7|41652.7|41681.3|41661.3|41681.3|41661.3|41672.7|41652.7|6
1721814300000|2024-07-24 09:45:00|41680.2|41660.2|41685.2|41665.2|41685.2|41665.2|41680.2|41660.2|19
1721814310000|2024-07-24 09:45:10|41686.3|41666.3|41690.2|41670.2|41690.2|41670.2|41686.3|41666.3|6
1721814330000|2024-07-24 09:45:30|41691.7|41671.7|41700.2|41680.2|41700.2|41680.2|41691.7|41671.7|21
1721814340000|2024-07-24 09:45:40|41701.3|41681.3|41705.2|41685.2|41705.2|41685.2|41701.3|41681.3|3
1721814350000|2024-07-24 09:45:50|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|3
1721814360000|2024-07-24 09:46:00|41708.1|41688.1|41695.2|41675.2|41708.1|41688.1|41691.7|41671.7|11
1721814370000|2024-07-24 09:46:10|41696.7|41676.7|41707.7|41687.7|41707.7|41687.7|41696.7|41676.7|18
1721814380000|2024-07-24 09:46:20|41710.2|41690.2|41718.8|41698.8|41719.9|41699.9|41710.2|41690.2|16
1721814390000|2024-07-24 09:46:30|41722.4|41702.4|41726.3|41706.3|41726.3|41706.3|41722.4|41702.4|3
1721814400000|2024-07-24 09:46:40|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|18
1721814410000|2024-07-24 09:46:50|41728.8|41708.8|41727.4|41707.4|41728.8|41708.8|41727.4|41707.4|4
1721814420000|2024-07-24 09:47:00|41726.3|41706.3|41730.2|41710.2|41730.2|41710.2|41721.3|41701.3|10
1721814430000|2024-07-24 09:47:10|41735.2|41715.2|41745.6|41725.6|41745.6|41725.6|41735.2|41715.2|9
1721814440000|2024-07-24 09:47:20|41750.2|41730.2|41750.2|41730.2|41756.7|41736.7|41750.2|41730.2|12
1721814450000|2024-07-24 09:47:30|41748.8|41728.8|41749.2|41729.2|41749.2|41729.2|41746.7|41726.7|15
1721814460000|2024-07-24 09:47:40|41748.1|41728.1|41750.2|41730.2|41750.2|41730.2|41748.1|41728.1|7
1721814470000|2024-07-24 09:47:50|41748.1|41728.1|41751.7|41731.7|41751.7|41731.7|41748.1|41728.1|1
1721814480000|2024-07-24 09:48:00|41753.1|41733.1|41752.7|41732.7|41753.1|41733.1|41751.7|41731.7|15
1721814490000|2024-07-24 09:48:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|1
1721814500000|2024-07-24 09:48:20|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|0
1721814510000|2024-07-24 09:48:30|41758.1|41738.1|41766.7|41746.7|41766.7|41746.7|41758.1|41738.1|14
1721814520000|2024-07-24 09:48:40|41768.1|41748.1|41770.6|41750.6|41770.6|41750.6|41768.1|41748.1|3
1721814530000|2024-07-24 09:48:50|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|1
1721814540000|2024-07-24 09:49:00|41770.6|41750.6|41768.1|41748.1|41770.6|41750.6|41768.1|41748.1|3
1721814550000|2024-07-24 09:49:10|41765.9|41745.9|41763.1|41743.1|41765.9|41745.9|41763.1|41743.1|3
1721814560000|2024-07-24 09:49:20|41760.2|41740.2|41756.7|41736.7|41760.2|41740.2|41756.7|41736.7|15
1721814570000|2024-07-24 09:49:30|41758.1|41738.1|41760.6|41740.6|41762|41742|41758.1|41738.1|8
1721814580000|2024-07-24 09:49:40|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|3
1721814590000|2024-07-24 09:49:50|41758.1|41738.1|41756.7|41736.7|41758.1|41738.1|41756.7|41736.7|4
1721814600000|2024-07-24 09:50:00|41753.1|41733.1|41752|41732|41753.1|41733.1|41752|41732|4
1721814610000|2024-07-24 09:50:10|41750.6|41730.6|41749.2|41729.2|41750.6|41730.6|41749.2|41729.2|5
1721814620000|2024-07-24 09:50:20|41753.8|41733.8|41755.3|41735.3|41755.3|41735.3|41753.8|41733.8|24
1721814630000|2024-07-24 09:50:30|41752.8|41732.8|41758.1|41738.1|41758.1|41738.1|41752.8|41732.8|3
1721814640000|2024-07-24 09:50:40|41759.5|41739.5|41758.8|41738.8|41763.1|41743.1|41758.8|41738.8|7
1721814660000|2024-07-24 09:51:00|41761.7|41741.7|41758.1|41738.1|41761.7|41741.7|41756.7|41736.7|0
1721814680000|2024-07-24 09:51:20|41756.7|41736.7|41759.5|41739.5|41759.5|41739.5|41756.7|41736.7|1
1721814690000|2024-07-24 09:51:30|41760.6|41740.6|41764.5|41744.5|41767.4|41747.4|41760.6|41740.6|1
1721814700000|2024-07-24 09:51:40|41767.4|41747.4|41776.7|41756.7|41776.7|41756.7|41767.4|41747.4|14
1721814710000|2024-07-24 09:51:50|41778.1|41758.1|41805.6|41785.6|41808.1|41788.1|41778.1|41758.1|7
1721814720000|2024-07-24 09:52:00|41804.5|41784.5|41803.1|41783.1|41805.9|41785.9|41803.1|41783.1|7
1721814730000|2024-07-24 09:52:10|41804.5|41784.5|41804.5|41784.5|41807|41787|41803.1|41783.1|20
1721814740000|2024-07-24 09:52:20|41805.9|41785.9|41805.6|41785.6|41805.9|41785.9|41804.5|41784.5|3
1721814750000|2024-07-24 09:52:30|41806.7|41786.7|41809.2|41789.2|41811.7|41791.7|41806.7|41786.7|1
1721814770000|2024-07-24 09:52:50|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|2
1721814780000|2024-07-24 09:53:00|41814.2|41794.2|41818.1|41798.1|41818.1|41798.1|41814.2|41794.2|7
1721814790000|2024-07-24 09:53:10|41816.7|41796.7|41810.6|41790.6|41816.7|41796.7|41810.6|41790.6|3
1721814810000|2024-07-24 09:53:30|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|41809.2|41789.2|0
1721814820000|2024-07-24 09:53:40|41807.8|41787.8|41806.7|41786.7|41808.1|41788.1|41806.7|41786.7|4
1721814830000|2024-07-24 09:53:50|41805.6|41785.6|41805.3|41785.3|41805.6|41785.6|41805.3|41785.3|11
1721814840000|2024-07-24 09:54:00|41806.7|41786.7|41816.7|41796.7|41821.7|41801.7|41806.7|41786.7|16
1721814850000|2024-07-24 09:54:10|41815.3|41795.3|41803.8|41783.8|41815.3|41795.3|41803.8|41783.8|17
1721814860000|2024-07-24 09:54:20|41805.3|41785.3|41807.8|41787.8|41807.8|41787.8|41802.8|41782.8|7
1721814870000|2024-07-24 09:54:30|41806.3|41786.3|41802.8|41782.8|41806.3|41786.3|41801.3|41781.3|9
1721814880000|2024-07-24 09:54:40|41804.2|41784.2|41816.7|41796.7|41816.7|41796.7|41804.2|41784.2|14
1721814890000|2024-07-24 09:54:50|41815.3|41795.3|41821.7|41801.7|41821.7|41801.7|41814.2|41794.2|10
1721814900000|2024-07-24 09:55:00|41819.2|41799.2|41823.1|41803.1|41823.1|41803.1|41819.2|41799.2|8
1721814910000|2024-07-24 09:55:10|41824.5|41804.5|41830.6|41810.6|41830.6|41810.6|41824.5|41804.5|8
1721814920000|2024-07-24 09:55:20|41829.2|41809.2|41831.7|41811.7|41833.1|41813.1|41829.2|41809.2|11
1721814930000|2024-07-24 09:55:30|41835.6|41815.6|41836.7|41816.7|41836.7|41816.7|41835.6|41815.6|3
1721814940000|2024-07-24 09:55:40|||||||||1
1721814950000|2024-07-24 09:55:50|||||||||3
1721814960000|2024-07-24 09:56:00|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|5
1721814970000|2024-07-24 09:56:10|41831.7|41811.7|41826.7|41806.7|41831.7|41811.7|41826.7|41806.7|3
1721814980000|2024-07-24 09:56:20|||||||||6
1721814990000|2024-07-24 09:56:30|41828.1|41808.1|41826.7|41806.7|41828.1|41808.1|41825.6|41805.6|4
1721815000000|2024-07-24 09:56:40|41828.1|41808.1|41821.7|41801.7|41828.1|41808.1|41821.7|41801.7|2
1721815010000|2024-07-24 09:56:50|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1721815020000|2024-07-24 09:57:00|41819.5|41799.5|41821.7|41801.7|41823.1|41803.1|41819.5|41799.5|2
1721815030000|2024-07-24 09:57:10|41820.3|41800.3|41819.2|41799.2|41820.3|41800.3|41819.2|41799.2|0
1721815040000|2024-07-24 09:57:20|41818.1|41798.1|41819.2|41799.2|41819.2|41799.2|41818.1|41798.1|1
1721815050000|2024-07-24 09:57:30|41818.1|41798.1|41818.1|41798.1|41819.2|41799.2|41818.1|41798.1|4
1721815060000|2024-07-24 09:57:40|41819.2|41799.2|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|12
1721815070000|2024-07-24 09:57:50|41815.3|41795.3|41819.2|41799.2|41819.2|41799.2|41814.2|41794.2|4
1721815080000|2024-07-24 09:58:00|41821.7|41801.7|41822.8|41802.8|41822.8|41802.8|41821.7|41801.7|0
1721815090000|2024-07-24 09:58:10|41821.7|41801.7|41820.6|41800.6|41822.8|41802.8|41820.6|41800.6|0
1721815110000|2024-07-24 09:58:30|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|3
1721815120000|2024-07-24 09:58:40|41823.1|41803.1|41825.3|41805.3|41825.3|41805.3|41823.1|41803.1|0
1721815130000|2024-07-24 09:58:50|41823.1|41803.1|41828.1|41808.1|41828.1|41808.1|41823.1|41803.1|0
1721815140000|2024-07-24 09:59:00|41829.2|41809.2|41825.6|41805.6|41830.6|41810.6|41825.6|41805.6|6
1721815150000|2024-07-24 09:59:10|41824.2|41804.2|41821.7|41801.7|41824.2|41804.2|41821.7|41801.7|5
1721815160000|2024-07-24 09:59:20|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|1
1721815170000|2024-07-24 09:59:30|||||||||1
1721815180000|2024-07-24 09:59:40|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|1
1721815190000|2024-07-24 09:59:50|||||||||1
1721815200000|2024-07-24 10:00:00|41823.1|41803.1|41824.2|41804.2|41824.2|41804.2|41823.1|41803.1|10
1721815210000|2024-07-24 10:00:10|41823.1|41803.1|41828.1|41808.1|41829.2|41809.2|41823.1|41803.1|3
1721815220000|2024-07-24 10:00:20|41829.6|41809.6|41834.6|41814.6|41835.3|41815.3|41829.6|41809.6|7
1721815230000|2024-07-24 10:00:30|41831.7|41811.7|41825.6|41805.6|41831.7|41811.7|41825.6|41805.6|2
1721815240000|2024-07-24 10:00:40|41824.2|41804.2|41823.1|41803.1|41825.6|41805.6|41823.1|41803.1|2
1721815250000|2024-07-24 10:00:50|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|6
1721815270000|2024-07-24 10:01:10|41819.2|41799.2|41818.1|41798.1|41819.2|41799.2|41818.1|41798.1|7
1721815280000|2024-07-24 10:01:20|||||||||6
1721815290000|2024-07-24 10:01:30|41816.7|41796.7|41818.1|41798.1|41818.1|41798.1|41814.2|41794.2|11
1721815300000|2024-07-24 10:01:40|41821|41801|41819.6|41799.6|41821|41801|41819.6|41799.6|1
1721815310000|2024-07-24 10:01:50|41821|41801|41819.6|41799.6|41822.1|41802.1|41819.6|41799.6|2
1721815320000|2024-07-24 10:02:00|41821.7|41801.7|41818.1|41798.1|41821.7|41801.7|41818.1|41798.1|0
1721815340000|2024-07-24 10:02:20|41816.7|41796.7|41815.6|41795.6|41816.7|41796.7|41815.6|41795.6|0
1721815370000|2024-07-24 10:02:50|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|29
1721815380000|2024-07-24 10:03:00|41812.1|41792.1|41805.6|41785.6|41812.1|41792.1|41805.6|41785.6|14
1721815390000|2024-07-24 10:03:10|41804.2|41784.2|41799.2|41779.2|41804.2|41784.2|41799.2|41779.2|18
1721815400000|2024-07-24 10:03:20|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|0
1721815420000|2024-07-24 10:03:40|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|1
1721815430000|2024-07-24 10:03:50|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|0
1721815440000|2024-07-24 10:04:00|41798.2|41778.2|41795.7|41775.7|41799.2|41779.2|41794.6|41774.6|7
1721815450000|2024-07-24 10:04:10|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41794.6|41774.6|1
1721815460000|2024-07-24 10:04:20|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|1
1721815480000|2024-07-24 10:04:40|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|41800.7|41780.7|6
1721815490000|2024-07-24 10:04:50|41802.1|41782.1|41805.7|41785.7|41805.7|41785.7|41802.1|41782.1|2
1721815500000|2024-07-24 10:05:00|41806.7|41786.7|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|2
1721815510000|2024-07-24 10:05:10|41814.2|41794.2|41817.8|41797.8|41817.8|41797.8|41814.2|41794.2|2
1721815520000|2024-07-24 10:05:20|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|1
1721815530000|2024-07-24 10:05:30|41821.7|41801.7|41820.7|41800.7|41823.2|41803.2|41816.7|41796.7|2
1721815540000|2024-07-24 10:05:40|41821.7|41801.7|41819.2|41799.2|41821.7|41801.7|41819.2|41799.2|1
1721815550000|2024-07-24 10:05:50|41818.2|41798.2|41818.2|41798.2|41819.2|41799.2|41818.2|41798.2|0
1721815560000|2024-07-24 10:06:00|41816.7|41796.7|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|0
1721815570000|2024-07-24 10:06:10|41818.2|41798.2|41816.7|41796.7|41818.2|41798.2|41816.7|41796.7|0
1721815580000|2024-07-24 10:06:20|||||||||1
1721815590000|2024-07-24 10:06:30|41815.7|41795.7|41815.7|41795.7|41816.7|41796.7|41815.7|41795.7|0
1721815600000|2024-07-24 10:06:40|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|3
1721815610000|2024-07-24 10:06:50|41814.2|41794.2|41809.2|41789.2|41814.2|41794.2|41809.2|41789.2|3
1721815620000|2024-07-24 10:07:00|41811.7|41791.7|41815.3|41795.3|41815.3|41795.3|41811.7|41791.7|2
1721815630000|2024-07-24 10:07:10|41817.8|41797.8|41824.6|41804.6|41826.7|41806.7|41817.8|41797.8|3
1721815640000|2024-07-24 10:07:20|41825.7|41805.7|41822.8|41802.8|41825.7|41805.7|41820.3|41800.3|0
1721815660000|2024-07-24 10:07:40|41824.2|41804.2|41829.2|41809.2|41829.2|41809.2|41822.8|41802.8|3
1721815670000|2024-07-24 10:07:50|||||||||1
1721815680000|2024-07-24 10:08:00|41826.4|41806.4|41829.2|41809.2|41829.2|41809.2|41824.2|41804.2|7
1721815690000|2024-07-24 10:08:10|41831.7|41811.7|41833.2|41813.2|41833.2|41813.2|41831.7|41811.7|1
1721815700000|2024-07-24 10:08:20|41831.7|41811.7|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|31
1721815710000|2024-07-24 10:08:30|41837.8|41817.8|41836.4|41816.4|41838.9|41818.9|41836.4|41816.4|2
1721815720000|2024-07-24 10:08:40|41833.9|41813.9|41833.9|41813.9|41835.3|41815.3|41833.9|41813.9|6
1721815730000|2024-07-24 10:08:50|41836.4|41816.4|41833.9|41813.9|41836.4|41816.4|41833.9|41813.9|0
1721815740000|2024-07-24 10:09:00|41828.9|41808.9|41828.9|41808.9|41830.3|41810.3|41828.9|41808.9|6
1721815750000|2024-07-24 10:09:10|41827.8|41807.8|41826.4|41806.4|41827.8|41807.8|41826.4|41806.4|0
1721815760000|2024-07-24 10:09:20|41825|41805|41823.9|41803.9|41825|41805|41823.9|41803.9|3
1721815770000|2024-07-24 10:09:30|41825.3|41805.3|41825.3|41805.3|41826.4|41806.4|41823.9|41803.9|3
1721815780000|2024-07-24 10:09:40|41825|41805|41826.4|41806.4|41826.4|41806.4|41823.9|41803.9|0
1721815790000|2024-07-24 10:09:50|||||||||1
1721815800000|2024-07-24 10:10:00|41823.9|41803.9|41823.9|41803.9|41825.3|41805.3|41823.9|41803.9|3
1721815810000|2024-07-24 10:10:10|41822.8|41802.8|41821.4|41801.4|41822.8|41802.8|41820.3|41800.3|2
1721815820000|2024-07-24 10:10:20|41822.8|41802.8|41821.4|41801.4|41822.8|41802.8|41821.4|41801.4|0
1721815830000|2024-07-24 10:10:30|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|0
1721815840000|2024-07-24 10:10:40|41818.9|41798.9|41817.8|41797.8|41818.9|41798.9|41816.4|41796.4|0
1721815860000|2024-07-24 10:11:00|41818.9|41798.9|41813.9|41793.9|41818.9|41798.9|41813.9|41793.9|7
1721815870000|2024-07-24 10:11:10|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|1
1721815880000|2024-07-24 10:11:20|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|41810.3|41790.3|1
1721815890000|2024-07-24 10:11:30|41807.8|41787.8|41806.4|41786.4|41807.8|41787.8|41806.4|41786.4|3
1721815900000|2024-07-24 10:11:40|41805.3|41785.3|41802.8|41782.8|41806.4|41786.4|41802.8|41782.8|0
1721815910000|2024-07-24 10:11:50|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|41801.4|41781.4|0
1721815920000|2024-07-24 10:12:00|41802.8|41782.8|41800.3|41780.3|41802.8|41782.8|41800.3|41780.3|1
1721815930000|2024-07-24 10:12:10|41801.8|41781.8|41800.3|41780.3|41802.8|41782.8|41800.3|41780.3|1
1721815940000|2024-07-24 10:12:20|41801.8|41781.8|41808.9|41788.9|41808.9|41788.9|41801.8|41781.8|4
1721815950000|2024-07-24 10:12:30|41810.3|41790.3|41813.9|41793.9|41813.9|41793.9|41810.3|41790.3|3
1721815960000|2024-07-24 10:12:40|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|0
1721815970000|2024-07-24 10:12:50|41815.3|41795.3|41812.8|41792.8|41815.3|41795.3|41812.8|41792.8|1
1721815980000|2024-07-24 10:13:00|41810|41790|41808.9|41788.9|41810|41790|41808.9|41788.9|1
1721815990000|2024-07-24 10:13:10|41807.8|41787.8|41806.4|41786.4|41807.8|41787.8|41806.4|41786.4|0
1721816000000|2024-07-24 10:13:20|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|41807.8|41787.8|3
1721816010000|2024-07-24 10:13:30|41806.8|41786.8|41803.9|41783.9|41806.8|41786.8|41803.9|41783.9|2
1721816020000|2024-07-24 10:13:40|41802.8|41782.8|41801.8|41781.8|41802.8|41782.8|41801.8|41781.8|2
1721816030000|2024-07-24 10:13:50|41802.8|41782.8|41800.3|41780.3|41802.8|41782.8|41800.3|41780.3|0
1721816040000|2024-07-24 10:14:00|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41797.8|41777.8|4
1721816070000|2024-07-24 10:14:30|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|1
1721816080000|2024-07-24 10:14:40|41801.4|41781.4|41803.9|41783.9|41803.9|41783.9|41801.4|41781.4|0
1721816100000|2024-07-24 10:15:00|41805|41785|41818.9|41798.9|41818.9|41798.9|41805|41785|2
1721816110000|2024-07-24 10:15:10|41817.9|41797.9|41820.4|41800.4|41820.4|41800.4|41817.9|41797.9|1
1721816120000|2024-07-24 10:15:20|41817.9|41797.9|41818.9|41798.9|41818.9|41798.9|41817.9|41797.9|2
1721816130000|2024-07-24 10:15:30|41821.4|41801.4|41822.9|41802.9|41822.9|41802.9|41821.4|41801.4|1
1721816160000|2024-07-24 10:16:00|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|1
1721816170000|2024-07-24 10:16:10|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|41822.9|41802.9|0
1721816180000|2024-07-24 10:16:20|41824.3|41804.3|41825.4|41805.4|41825.4|41805.4|41822.9|41802.9|0
1721816190000|2024-07-24 10:16:30|41823.9|41803.9|41821.4|41801.4|41823.9|41803.9|41821.4|41801.4|0
1721816200000|2024-07-24 10:16:40|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41819.3|41799.3|1
1721816210000|2024-07-24 10:16:50|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|2
1721816220000|2024-07-24 10:17:00|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|0
1721816230000|2024-07-24 10:17:10|||||||||1
1721816240000|2024-07-24 10:17:20|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|41821.4|41801.4|0
1721816250000|2024-07-24 10:17:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|0
1721816260000|2024-07-24 10:17:40|41823.9|41803.9|41827.5|41807.5|41827.5|41807.5|41823.9|41803.9|5
1721816270000|2024-07-24 10:17:50|41826.4|41806.4|41826.4|41806.4|41827.5|41807.5|41823.9|41803.9|10
1721816280000|2024-07-24 10:18:00|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|2
1721816290000|2024-07-24 10:18:10|||||||||1
1721816300000|2024-07-24 10:18:20|||||||||1
1721816310000|2024-07-24 10:18:30|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1721816330000|2024-07-24 10:18:50|41826.4|41806.4|41825.4|41805.4|41826.4|41806.4|41825.4|41805.4|0
1721816340000|2024-07-24 10:19:00|41826.4|41806.4|41825.4|41805.4|41826.4|41806.4|41825.4|41805.4|0
1721816350000|2024-07-24 10:19:10|41828.9|41808.9|41831.4|41811.4|41831.4|41811.4|41828.9|41808.9|11
1721816360000|2024-07-24 10:19:20|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|1
1721816380000|2024-07-24 10:19:40|41834|41814|41834|41814|41834|41814|41834|41814|2
1721816390000|2024-07-24 10:19:50|41835.4|41815.4|41837.5|41817.5|41837.5|41817.5|41835.4|41815.4|2
1721816400000|2024-07-24 10:20:00|41842.5|41822.5|41844|41824|41844|41824|41840.4|41820.4|1
1721816410000|2024-07-24 10:20:10|41847.9|41827.9|41847.5|41827.5|41849|41829|41847.5|41827.5|3
1721816420000|2024-07-24 10:20:20|41849|41829|41844.3|41824.3|41849|41829|41844.3|41824.3|9
1721816430000|2024-07-24 10:20:30|41845.4|41825.4|41841.8|41821.8|41845.4|41825.4|41841.8|41821.8|0
1721816440000|2024-07-24 10:20:40|41841.5|41821.5|41839|41819|41841.5|41821.5|41839|41819|2
1721816460000|2024-07-24 10:21:00|41840.4|41820.4|41839|41819|41841.5|41821.5|41839|41819|1
1721816470000|2024-07-24 10:21:10|41840.4|41820.4|41841.5|41821.5|41841.5|41821.5|41840.4|41820.4|2
1721816480000|2024-07-24 10:21:20|41842.9|41822.9|41846.8|41826.8|41849.3|41829.3|41842.9|41822.9|22
1721816500000|2024-07-24 10:21:40|41848.2|41828.2|41848.2|41828.2|41849.3|41829.3|41846.8|41826.8|1
1721816510000|2024-07-24 10:21:50|41846.8|41826.8|41841.8|41821.8|41846.8|41826.8|41841.8|41821.8|6
1721816520000|2024-07-24 10:22:00|41840.7|41820.7|41839.3|41819.3|41840.7|41820.7|41839.3|41819.3|2
1721816530000|2024-07-24 10:22:10|||||||||1
1721816540000|2024-07-24 10:22:20|||||||||3
1721816560000|2024-07-24 10:22:40|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|2
1721816570000|2024-07-24 10:22:50|41838.2|41818.2|41836.8|41816.8|41839.3|41819.3|41836.8|41816.8|0
1721816580000|2024-07-24 10:23:00|41840.7|41820.7|41846.8|41826.8|41846.8|41826.8|41840.7|41820.7|7
1721816590000|2024-07-24 10:23:10|41849.6|41829.6|41851.8|41831.8|41855.7|41835.7|41849.6|41829.6|15
1721816600000|2024-07-24 10:23:20|41850.4|41830.4|41846.8|41826.8|41850.4|41830.4|41846.8|41826.8|11
1721816610000|2024-07-24 10:23:30|||||||||1
1721816620000|2024-07-24 10:23:40|41848.2|41828.2|41849.3|41829.3|41850.4|41830.4|41848.2|41828.2|6
1721816630000|2024-07-24 10:23:50|41848.2|41828.2|41848.2|41828.2|41848.2|41828.2|41848.2|41828.2|0
1721816640000|2024-07-24 10:24:00|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|2
1721816650000|2024-07-24 10:24:10|41848.2|41828.2|41847.2|41827.2|41848.2|41828.2|41847.2|41827.2|1
1721816660000|2024-07-24 10:24:20|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|0
1721816670000|2024-07-24 10:24:30|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41842.2|41822.2|7
1721816680000|2024-07-24 10:24:40|41841.1|41821.1|41843.2|41823.2|41843.2|41823.2|41841.1|41821.1|4
1721816690000|2024-07-24 10:24:50|41844.3|41824.3|41840.7|41820.7|41844.3|41824.3|41840.7|41820.7|7
1721816700000|2024-07-24 10:25:00|41839.7|41819.7|41854.7|41834.7|41854.7|41834.7|41839.7|41819.7|9
1721816710000|2024-07-24 10:25:10|41855.7|41835.7|41862.2|41842.2|41862.2|41842.2|41855.7|41835.7|3
1721816720000|2024-07-24 10:25:20|41860.7|41840.7|41858.6|41838.6|41860.7|41840.7|41858.6|41838.6|1
1721816730000|2024-07-24 10:25:30|41857.2|41837.2|41851.8|41831.8|41857.2|41837.2|41850.4|41830.4|7
1721816740000|2024-07-24 10:25:40|41850.7|41830.7|41851.8|41831.8|41851.8|41831.8|41848.2|41828.2|1
1721816750000|2024-07-24 10:25:50|41850.7|41830.7|41854.3|41834.3|41854.3|41834.3|41850.7|41830.7|5
1721816760000|2024-07-24 10:26:00|41855.7|41835.7|41854.7|41834.7|41856.8|41836.8|41854.7|41834.7|1
1721816770000|2024-07-24 10:26:10|41855.7|41835.7|41855.7|41835.7|41856.8|41836.8|41853.2|41833.2|3
1721816780000|2024-07-24 10:26:20|41854.7|41834.7|41853.2|41833.2|41854.7|41834.7|41853.2|41833.2|0
1721816790000|2024-07-24 10:26:30|41850.7|41830.7|41851.8|41831.8|41851.8|41831.8|41850.7|41830.7|3
1721816800000|2024-07-24 10:26:40|41850.7|41830.7|41849.7|41829.7|41850.7|41830.7|41849.7|41829.7|0
1721816810000|2024-07-24 10:26:50|41848.6|41828.6|41848.2|41828.2|41848.6|41828.6|41847.2|41827.2|4
1721816820000|2024-07-24 10:27:00|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|1
1721816830000|2024-07-24 10:27:10|41850.7|41830.7|41849.7|41829.7|41850.7|41830.7|41849.7|41829.7|2
1721816840000|2024-07-24 10:27:20|41848.6|41828.6|41843.2|41823.2|41848.6|41828.6|41843.2|41823.2|4
1721816850000|2024-07-24 10:27:30|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1721816870000|2024-07-24 10:27:50|41839.7|41819.7|41838.2|41818.2|41839.7|41819.7|41838.2|41818.2|2
1721816880000|2024-07-24 10:28:00|41839.7|41819.7|41843.2|41823.2|41843.2|41823.2|41839.7|41819.7|4
1721816890000|2024-07-24 10:28:10|41845.4|41825.4|41843.2|41823.2|41846.8|41826.8|41843.2|41823.2|1
1721816900000|2024-07-24 10:28:20|41841.8|41821.8|41843.2|41823.2|41843.2|41823.2|41841.8|41821.8|0
1721816910000|2024-07-24 10:28:30|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|2
1721816920000|2024-07-24 10:28:40|41846.8|41826.8|41845.7|41825.7|41846.8|41826.8|41845.7|41825.7|0
1721816930000|2024-07-24 10:28:50|41844.7|41824.7|41843.3|41823.3|41844.7|41824.7|41843.3|41823.3|0
1721816940000|2024-07-24 10:29:00|41841.8|41821.8|41838.3|41818.3|41841.8|41821.8|41838.3|41818.3|3
1721816950000|2024-07-24 10:29:10|41837.2|41817.2|41836.1|41816.1|41837.2|41817.2|41834.7|41814.7|4
1721816960000|2024-07-24 10:29:20|41834.7|41814.7|41838.3|41818.3|41838.3|41818.3|41834.7|41814.7|3
1721816970000|2024-07-24 10:29:30|41836.8|41816.8|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|10
1721816980000|2024-07-24 10:29:40|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|2
1721816990000|2024-07-24 10:29:50|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|2
1721817000000|2024-07-24 10:30:00|41840.8|41820.8|41839.7|41819.7|41840.8|41820.8|41839.7|41819.7|3
1721817010000|2024-07-24 10:30:10|||||||||2
1721817020000|2024-07-24 10:30:20|41836.8|41816.8|41834.7|41814.7|41836.8|41816.8|41834.7|41814.7|4
1721817030000|2024-07-24 10:30:30|41831.8|41811.8|41829.7|41809.7|41831.8|41811.8|41829.7|41809.7|2
1721817040000|2024-07-24 10:30:40|41828.3|41808.3|41826.1|41806.1|41828.3|41808.3|41826.1|41806.1|4
1721817050000|2024-07-24 10:30:50|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|3
1721817060000|2024-07-24 10:31:00|41827.2|41807.2|41823.3|41803.3|41827.2|41807.2|41821.8|41801.8|4
1721817070000|2024-07-24 10:31:10|41821.8|41801.8|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|6
1721817080000|2024-07-24 10:31:20|41820.8|41800.8|41819.7|41799.7|41820.8|41800.8|41819.7|41799.7|2
1721817090000|2024-07-24 10:31:30|41820.8|41800.8|41821.8|41801.8|41823.3|41803.3|41819.7|41799.7|3
1721817100000|2024-07-24 10:31:40|41820.4|41800.4|41818.3|41798.3|41823.3|41803.3|41818.3|41798.3|2
1721817120000|2024-07-24 10:32:00|41817.2|41797.2|41815.8|41795.8|41817.2|41797.2|41815.8|41795.8|4
1721817130000|2024-07-24 10:32:10|41814.3|41794.3|41811.8|41791.8|41815.8|41795.8|41811.8|41791.8|2
1721817140000|2024-07-24 10:32:20|41810.8|41790.8|41810.8|41790.8|41811.8|41791.8|41810.8|41790.8|1
1721817150000|2024-07-24 10:32:30|41811.8|41791.8|41806.8|41786.8|41811.8|41791.8|41806.8|41786.8|3
1721817160000|2024-07-24 10:32:40|||||||||2
1721817170000|2024-07-24 10:32:50|41805.8|41785.8|41798.3|41778.3|41805.8|41785.8|41798.3|41778.3|11
1721817180000|2024-07-24 10:33:00|41795.8|41775.8|41794.7|41774.7|41798.3|41778.3|41793.3|41773.3|5
1721817190000|2024-07-24 10:33:10|41795.8|41775.8|41793.3|41773.3|41798.3|41778.3|41793.3|41773.3|1
1721817200000|2024-07-24 10:33:20|||||||||2
1721817210000|2024-07-24 10:33:30|41792.2|41772.2|41787.2|41767.2|41793.3|41773.3|41787.2|41767.2|12
1721817220000|2024-07-24 10:33:40|41778.3|41758.3|41783.3|41763.3|41783.3|41763.3|41778.3|41758.3|30
1721817230000|2024-07-24 10:33:50|41788.3|41768.3|41786.1|41766.1|41789.7|41769.7|41783.3|41763.3|22
1721817240000|2024-07-24 10:34:00|41787.2|41767.2|41784.7|41764.7|41787.2|41767.2|41784.7|41764.7|1
1721817250000|2024-07-24 10:34:10|||||||||6
1721817260000|2024-07-24 10:34:20|41783.3|41763.3|41787.2|41767.2|41788.3|41768.3|41781.1|41761.1|9
1721817270000|2024-07-24 10:34:30|41789.7|41769.7|41789.7|41769.7|41792.2|41772.2|41789.7|41769.7|6
1721817280000|2024-07-24 10:34:40|41786.9|41766.9|41788.6|41768.6|41788.6|41768.6|41785.8|41765.8|17
1721817290000|2024-07-24 10:34:50|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|6
1721817300000|2024-07-24 10:35:00|41788.3|41768.3|41782.5|41762.5|41788.3|41768.3|41781.1|41761.1|7
1721817310000|2024-07-24 10:35:10|41783.6|41763.6|41784.7|41764.7|41784.7|41764.7|41783.6|41763.6|2
1721817320000|2024-07-24 10:35:20|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|41786.1|41766.1|9
1721817330000|2024-07-24 10:35:30|41787.2|41767.2|41794.7|41774.7|41794.7|41774.7|41787.2|41767.2|16
1721817340000|2024-07-24 10:35:40|41795.8|41775.8|41789|41769|41795.8|41775.8|41789|41769|7
1721817350000|2024-07-24 10:35:50|41789.7|41769.7|41787.5|41767.5|41789.7|41769.7|41787.5|41767.5|7
1721817360000|2024-07-24 10:36:00|41784.7|41764.7|41784.7|41764.7|41784.7|41764.7|41783.3|41763.3|2
1721817370000|2024-07-24 10:36:10|||||||||3
1721817380000|2024-07-24 10:36:20|41785.8|41765.8|41785.8|41765.8|41786.9|41766.9|41785.8|41765.8|0
1721817390000|2024-07-24 10:36:30|41786.9|41766.9|41785.8|41765.8|41786.9|41766.9|41785.8|41765.8|0
1721817400000|2024-07-24 10:36:40|41786.9|41766.9|41788.3|41768.3|41789.7|41769.7|41786.1|41766.1|4
1721817410000|2024-07-24 10:36:50|41791.1|41771.1|41794.7|41774.7|41794.7|41774.7|41791.1|41771.1|5
1721817420000|2024-07-24 10:37:00|41793.6|41773.6|41794.7|41774.7|41794.7|41774.7|41793.6|41773.6|4
1721817430000|2024-07-24 10:37:10|41793.6|41773.6|41789.7|41769.7|41793.6|41773.6|41788.6|41768.6|5
1721817440000|2024-07-24 10:37:20|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|2
1721817460000|2024-07-24 10:37:40|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|3
1721817470000|2024-07-24 10:37:50|||||||||5
1721817480000|2024-07-24 10:38:00|41791.9|41771.9|41794.7|41774.7|41794.7|41774.7|41791.9|41771.9|2
1721817490000|2024-07-24 10:38:10|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|1
1721817500000|2024-07-24 10:38:20|41794.7|41774.7|41798.6|41778.6|41798.6|41778.6|41794.7|41774.7|3
1721817520000|2024-07-24 10:38:40|41799.7|41779.7|41801.1|41781.1|41801.1|41781.1|41798.6|41778.6|6
1721817530000|2024-07-24 10:38:50|41799.7|41779.7|41808.6|41788.6|41808.6|41788.6|41799.7|41779.7|7
1721817540000|2024-07-24 10:39:00|41807.6|41787.6|41794.7|41774.7|41809.7|41789.7|41794.7|41774.7|8
1721817550000|2024-07-24 10:39:10|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|6
1721817560000|2024-07-24 10:39:20|||||||||7
1721817570000|2024-07-24 10:39:30|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|41790.8|41770.8|0
1721817590000|2024-07-24 10:39:50|41793.3|41773.3|41796.1|41776.1|41796.1|41776.1|41793.3|41773.3|6
1721817600000|2024-07-24 10:40:00|41797.2|41777.2|41798.6|41778.6|41798.6|41778.6|41797.2|41777.2|0
1721817610000|2024-07-24 10:40:10|41799.7|41779.7|41801.1|41781.1|41803.3|41783.3|41799.7|41779.7|0
1721817620000|2024-07-24 10:40:20|41803.3|41783.3|41809.7|41789.7|41809.7|41789.7|41803.3|41783.3|3
1721817630000|2024-07-24 10:40:30|41810.8|41790.8|41809.7|41789.7|41810.8|41790.8|41809.7|41789.7|2
1721817640000|2024-07-24 10:40:40|41808.3|41788.3|41809.7|41789.7|41809.7|41789.7|41808.3|41788.3|0
1721817650000|2024-07-24 10:40:50|||||||||1
1721817660000|2024-07-24 10:41:00|||||||||2
1721817670000|2024-07-24 10:41:10|||||||||1
1721817680000|2024-07-24 10:41:20|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|0
1721817690000|2024-07-24 10:41:30|41810.8|41790.8|41809.7|41789.7|41810.8|41790.8|41809.7|41789.7|0
1721817700000|2024-07-24 10:41:40|41811.1|41791.1|41816.1|41796.1|41816.1|41796.1|41811.1|41791.1|4
1721817710000|2024-07-24 10:41:50|41817.6|41797.6|41819.7|41799.7|41819.7|41799.7|41817.6|41797.6|8
1721817720000|2024-07-24 10:42:00|41817.2|41797.2|41819.7|41799.7|41819.7|41799.7|41816.1|41796.1|2
1721817740000|2024-07-24 10:42:20|||||||||6
1721817750000|2024-07-24 10:42:30|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|1
1721817760000|2024-07-24 10:42:40|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|5
1721817770000|2024-07-24 10:42:50|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|8
1721817780000|2024-07-24 10:43:00|41811.1|41791.1|41813.6|41793.6|41813.6|41793.6|41809.7|41789.7|5
1721817790000|2024-07-24 10:43:10|41815.1|41795.1|41814.7|41794.7|41818.6|41798.6|41814.7|41794.7|3
1721817800000|2024-07-24 10:43:20|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1721817820000|2024-07-24 10:43:40|41811.5|41791.5|41812.6|41792.6|41812.6|41792.6|41811.5|41791.5|0
1721817830000|2024-07-24 10:43:50|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|41811.1|41791.1|0
1721817840000|2024-07-24 10:44:00|41811.2|41791.2|41802.6|41782.6|41811.2|41791.2|41802.6|41782.6|6
1721817850000|2024-07-24 10:44:10|41800.4|41780.4|41797.6|41777.6|41800.4|41780.4|41797.6|41777.6|2
1721817860000|2024-07-24 10:44:20|41796.5|41776.5|41792.6|41772.6|41796.5|41776.5|41791.2|41771.2|3
1721817870000|2024-07-24 10:44:30|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|41791.2|41771.2|5
1721817890000|2024-07-24 10:44:50|41789.7|41769.7|41789.7|41769.7|41792.6|41772.6|41789.7|41769.7|2
1721817920000|2024-07-24 10:45:20|41792.6|41772.6|41799.7|41779.7|41799.7|41779.7|41792.6|41772.6|7
1721817930000|2024-07-24 10:45:30|41798.7|41778.7|41801.2|41781.2|41801.2|41781.2|41798.7|41778.7|0
1721817940000|2024-07-24 10:45:40|41799.7|41779.7|41801.2|41781.2|41801.2|41781.2|41799.7|41779.7|1
1721817950000|2024-07-24 10:45:50|41798.7|41778.7|41799.7|41779.7|41799.7|41779.7|41798.7|41778.7|1
1721817960000|2024-07-24 10:46:00|41798.7|41778.7|41796.2|41776.2|41798.7|41778.7|41796.2|41776.2|3
1721817970000|2024-07-24 10:46:10|41794.7|41774.7|41792.6|41772.6|41796.2|41776.2|41792.6|41772.6|2
1721817980000|2024-07-24 10:46:20|41791.5|41771.5|41790.1|41770.1|41791.5|41771.5|41787.6|41767.6|7
1721817990000|2024-07-24 10:46:30|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|41788.7|41768.7|0
1721818010000|2024-07-24 10:46:50|41789.7|41769.7|41788.7|41768.7|41791.2|41771.2|41788.7|41768.7|1
1721818020000|2024-07-24 10:47:00|41787.6|41767.6|41788.7|41768.7|41791.2|41771.2|41787.6|41767.6|2
1721818030000|2024-07-24 10:47:10|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|41789.7|41769.7|2
1721818040000|2024-07-24 10:47:20|41791.2|41771.2|41794.7|41774.7|41794.7|41774.7|41789.7|41769.7|6
1721818050000|2024-07-24 10:47:30|41793.7|41773.7|41792.6|41772.6|41794.7|41774.7|41792.6|41772.6|2
1721818060000|2024-07-24 10:47:40|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41792.6|41772.6|2
1721818070000|2024-07-24 10:47:50|41791.2|41771.2|41782.2|41762.2|41791.2|41771.2|41782.2|41762.2|12
1721818090000|2024-07-24 10:48:10|41781.2|41761.2|41773.3|41753.3|41781.2|41761.2|41773.3|41753.3|16
1721818100000|2024-07-24 10:48:20|41774.7|41754.7|41773.3|41753.3|41774.7|41754.7|41773.3|41753.3|0
1721818110000|2024-07-24 10:48:30|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|2
1721818120000|2024-07-24 10:48:40|41775.8|41755.8|41779.7|41759.7|41779.7|41759.7|41775.8|41755.8|7
1721818140000|2024-07-24 10:49:00|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1721818150000|2024-07-24 10:49:10|41776.9|41756.9|41776.9|41756.9|41779.8|41759.8|41776.2|41756.2|7
1721818160000|2024-07-24 10:49:20|41776.2|41756.2|41780.8|41760.8|41780.8|41760.8|41776.2|41756.2|7
1721818170000|2024-07-24 10:49:30|41782.3|41762.3|41782.3|41762.3|41783.3|41763.3|41782.3|41762.3|0
1721818180000|2024-07-24 10:49:40|41780.8|41760.8|41785.8|41765.8|41785.8|41765.8|41780.8|41760.8|3
1721818190000|2024-07-24 10:49:50|41784.8|41764.8|41786.9|41766.9|41786.9|41766.9|41784.8|41764.8|2
1721818200000|2024-07-24 10:50:00|41788.3|41768.3|41785.8|41765.8|41789.4|41769.4|41785.8|41765.8|2
1721818210000|2024-07-24 10:50:10|41784.8|41764.8|41783.3|41763.3|41784.8|41764.8|41783.3|41763.3|0
1721818220000|2024-07-24 10:50:20|41781.9|41761.9|41790.8|41770.8|41790.8|41770.8|41781.9|41761.9|5
1721818230000|2024-07-24 10:50:30|41789.8|41769.8|41787.3|41767.3|41789.8|41769.8|41785.8|41765.8|1
1721818250000|2024-07-24 10:50:50|41788.3|41768.3|41787.3|41767.3|41788.3|41768.3|41787.3|41767.3|0
1721818270000|2024-07-24 10:51:10|41785.8|41765.8|41786.9|41766.9|41788.3|41768.3|41785.8|41765.8|3
1721818280000|2024-07-24 10:51:20|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1721818290000|2024-07-24 10:51:30|41786.9|41766.9|41785.8|41765.8|41786.9|41766.9|41784.8|41764.8|0
1721818300000|2024-07-24 10:51:40|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1721818310000|2024-07-24 10:51:50|41783.3|41763.3|41782.3|41762.3|41783.3|41763.3|41781.2|41761.2|5
1721818320000|2024-07-24 10:52:00|41781.2|41761.2|41778.3|41758.3|41781.2|41761.2|41778.3|41758.3|1
1721818330000|2024-07-24 10:52:10|41779.8|41759.8|41776.9|41756.9|41779.8|41759.8|41775.8|41755.8|2
1721818340000|2024-07-24 10:52:20|41774.8|41754.8|41775.8|41755.8|41775.8|41755.8|41774.8|41754.8|0
1721818350000|2024-07-24 10:52:30|41774.8|41754.8|41775.8|41755.8|41775.8|41755.8|41774.8|41754.8|0
1721818360000|2024-07-24 10:52:40|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|41778.3|41758.3|0
1721818370000|2024-07-24 10:52:50|41779.4|41759.4|41778.3|41758.3|41779.4|41759.4|41778.3|41758.3|0
1721818380000|2024-07-24 10:53:00|41775.8|41755.8|41779.8|41759.8|41780.8|41760.8|41775.8|41755.8|7
1721818390000|2024-07-24 10:53:10|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|41779.8|41759.8|0
1721818400000|2024-07-24 10:53:20|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1721818410000|2024-07-24 10:53:30|41778.3|41758.3|41777.3|41757.3|41780.8|41760.8|41777.3|41757.3|5
1721818420000|2024-07-24 10:53:40|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|6
1721818430000|2024-07-24 10:53:50|41775.8|41755.8|41776.9|41756.9|41776.9|41756.9|41775.8|41755.8|1
1721818440000|2024-07-24 10:54:00|41778.3|41758.3|41774.8|41754.8|41778.3|41758.3|41774.8|41754.8|0
1721818450000|2024-07-24 10:54:10|41778.4|41758.4|41783.4|41763.4|41783.4|41763.4|41778.4|41758.4|2
1721818460000|2024-07-24 10:54:20|41785.5|41765.5|41786.9|41766.9|41786.9|41766.9|41785.5|41765.5|0
1721818480000|2024-07-24 10:54:40|41783.4|41763.4|41779.8|41759.8|41783.4|41763.4|41779.8|41759.8|6
1721818490000|2024-07-24 10:54:50|41780.9|41760.9|41781.9|41761.9|41783.7|41763.7|41780.9|41760.9|2
1721818500000|2024-07-24 10:55:00|41780.9|41760.9|41779.8|41759.8|41780.9|41760.9|41779.8|41759.8|0
1721818520000|2024-07-24 10:55:20|41782.3|41762.3|41781.9|41761.9|41782.3|41762.3|41779.8|41759.8|10
1721818530000|2024-07-24 10:55:30|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41778.4|41758.4|0
1721818540000|2024-07-24 10:55:40|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|0
1721818550000|2024-07-24 10:55:50|41781.9|41761.9|41783.4|41763.4|41783.4|41763.4|41781.9|41761.9|1
1721818560000|2024-07-24 10:56:00|41780.9|41760.9|41778.4|41758.4|41780.9|41760.9|41778.4|41758.4|1
1721818570000|2024-07-24 10:56:10|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41778.4|41758.4|1
1721818580000|2024-07-24 10:56:20|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|1
1721818590000|2024-07-24 10:56:30|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|0
1721818600000|2024-07-24 10:56:40|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41778.4|41758.4|1
1721818620000|2024-07-24 10:57:00|41780.9|41760.9|41766.9|41746.9|41780.9|41760.9|41766.9|41746.9|19
1721818630000|2024-07-24 10:57:10|41760.9|41740.9|41762.3|41742.3|41762.3|41742.3|41760.9|41740.9|16
1721818640000|2024-07-24 10:57:20|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|2
1721818660000|2024-07-24 10:57:40|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|1
1721818670000|2024-07-24 10:57:50|41764.4|41744.4|41763.4|41743.4|41764.4|41744.4|41763.4|41743.4|0
1721818680000|2024-07-24 10:58:00|41764.4|41744.4|41763.4|41743.4|41764.4|41744.4|41763.4|41743.4|1
1721818690000|2024-07-24 10:58:10|41764.4|41744.4|41765.5|41745.5|41765.5|41745.5|41764.4|41744.4|4
1721818700000|2024-07-24 10:58:20|41766.9|41746.9|41764.4|41744.4|41766.9|41746.9|41764.4|41744.4|2
1721818720000|2024-07-24 10:58:40|41763|41743|41764.4|41744.4|41764.4|41744.4|41763|41743|0
1721818730000|2024-07-24 10:58:50|41763|41743|41763|41743|41763|41743|41763|41743|4
1721818740000|2024-07-24 10:59:00|41761.6|41741.6|41764.5|41744.5|41764.5|41744.5|41761.6|41741.6|3
1721818750000|2024-07-24 10:59:10|||||||||1
1721818760000|2024-07-24 10:59:20|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|2
1721818770000|2024-07-24 10:59:30|41762|41742|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|1
1721818780000|2024-07-24 10:59:40|41765.9|41745.9|41767|41747|41767|41747|41765.9|41745.9|1
1721818790000|2024-07-24 10:59:50|41768|41748|41770.9|41750.9|41770.9|41750.9|41768|41748|5
1721818800000|2024-07-24 11:00:00|41769.8|41749.8|41798.4|41778.4|41802|41782|41769.8|41749.8|17
1721818810000|2024-07-24 11:00:10|41799.5|41779.5|41800.5|41780.5|41800.5|41780.5|41799.5|41779.5|2
1721818820000|2024-07-24 11:00:20|41799.5|41779.5|41798.4|41778.4|41799.5|41779.5|41798.4|41778.4|1
1721818830000|2024-07-24 11:00:30|41797|41777|41799.8|41779.8|41800.9|41780.9|41795.9|41775.9|0
1721818840000|2024-07-24 11:00:40|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41799.8|41779.8|1
1721818850000|2024-07-24 11:00:50|41797|41777|41795.9|41775.9|41797|41777|41795.9|41775.9|0
1721818860000|2024-07-24 11:01:00|41794.8|41774.8|41788.4|41768.4|41794.8|41774.8|41788.4|41768.4|5
1721818880000|2024-07-24 11:01:20|41786.2|41766.2|41787.3|41767.3|41787.3|41767.3|41786.2|41766.2|0
1721818890000|2024-07-24 11:01:30|41788.4|41768.4|41786.2|41766.2|41788.4|41768.4|41786.2|41766.2|0
1721818900000|2024-07-24 11:01:40|41788.4|41768.4|41784.8|41764.8|41788.4|41768.4|41784.8|41764.8|0
1721818910000|2024-07-24 11:01:50|41783.4|41763.4|41782.3|41762.3|41783.4|41763.4|41782.3|41762.3|0
1721818920000|2024-07-24 11:02:00|41780.9|41760.9|41779.8|41759.8|41780.9|41760.9|41779.8|41759.8|3
1721818930000|2024-07-24 11:02:10|41778.4|41758.4|41777|41757|41778.4|41758.4|41777|41757|1
1721818940000|2024-07-24 11:02:20|41775.9|41755.9|41774.8|41754.8|41775.9|41755.9|41774.8|41754.8|0
1721818950000|2024-07-24 11:02:30|41775.9|41755.9|41770.9|41750.9|41775.9|41755.9|41770.9|41750.9|1
1721818960000|2024-07-24 11:02:40|41769.5|41749.5|41770.9|41750.9|41770.9|41750.9|41769.5|41749.5|8
1721818970000|2024-07-24 11:02:50|41773.4|41753.4|41772|41752|41774.5|41754.5|41772|41752|10
1721818980000|2024-07-24 11:03:00|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|0
1721818990000|2024-07-24 11:03:10|41768.4|41748.4|41759.8|41739.8|41768.4|41748.4|41758.4|41738.4|24
1721819010000|2024-07-24 11:03:30|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|41760.9|41740.9|3
1721819020000|2024-07-24 11:03:40|41762|41742|41762|41742|41762|41742|41760.9|41740.9|0
1721819030000|2024-07-24 11:03:50|41760.9|41740.9|41758.4|41738.4|41760.9|41740.9|41758.4|41738.4|0
1721819040000|2024-07-24 11:04:00|41757.3|41737.3|41760.6|41740.6|41760.6|41740.6|41757.3|41737.3|1
1721819050000|2024-07-24 11:04:10|41762|41742|41764.1|41744.1|41764.1|41744.1|41762|41742|5
1721819060000|2024-07-24 11:04:20|41762|41742|41762|41742|41762|41742|41762|41742|0
1721819070000|2024-07-24 11:04:30|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41762|41742|0
1721819080000|2024-07-24 11:04:40|41764.8|41744.8|41764.8|41744.8|41767|41747|41764.8|41744.8|1
1721819090000|2024-07-24 11:04:50|41767|41747|41762|41742|41767|41747|41762|41742|2
1721819100000|2024-07-24 11:05:00|41763.4|41743.4|41764.8|41744.8|41765.9|41745.9|41763.4|41743.4|4
1721819110000|2024-07-24 11:05:10|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|0
1721819120000|2024-07-24 11:05:20|41759.8|41739.8|41750.6|41730.6|41759.8|41739.8|41750.6|41730.6|7
1721819130000|2024-07-24 11:05:30|41752|41732|41750.6|41730.6|41752|41732|41750.6|41730.6|1
1721819160000|2024-07-24 11:06:00|41747|41727|41747|41727|41747|41727|41747|41727|3
1721819170000|2024-07-24 11:06:10|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|1
1721819180000|2024-07-24 11:06:20|41744.5|41724.5|41742|41722|41744.5|41724.5|41742|41722|3
1721819190000|2024-07-24 11:06:30|41740.9|41720.9|41739.8|41719.8|41740.9|41720.9|41739.8|41719.8|1
1721819200000|2024-07-24 11:06:40|||||||||1
1721819210000|2024-07-24 11:06:50|41738.4|41718.4|41737|41717|41738.4|41718.4|41737|41717|12
1721819230000|2024-07-24 11:07:10|41738.4|41718.4|41737|41717|41739.5|41719.5|41737|41717|5
1721819240000|2024-07-24 11:07:20|41738.4|41718.4|41744.5|41724.5|41744.5|41724.5|41738.4|41718.4|13
1721819250000|2024-07-24 11:07:30|41743.1|41723.1|41745.6|41725.6|41745.6|41725.6|41742|41722|1
1721819260000|2024-07-24 11:07:40|41742|41722|41742|41722|41742|41722|41742|41722|1
1721819270000|2024-07-24 11:07:50|41744.1|41724.1|41742|41722|41745.6|41725.6|41742|41722|5
1721819280000|2024-07-24 11:08:00|||||||||1
1721819290000|2024-07-24 11:08:10|41737|41717|41737|41717|41737|41717|41737|41717|8
1721819300000|2024-07-24 11:08:20|41735.6|41715.6|41733.1|41713.1|41735.6|41715.6|41730.6|41710.6|8
1721819310000|2024-07-24 11:08:30|||||||||1
1721819320000|2024-07-24 11:08:40|||||||||5
1721819330000|2024-07-24 11:08:50|41731.7|41711.7|41730.6|41710.6|41733.1|41713.1|41730.6|41710.6|5
1721819340000|2024-07-24 11:09:00|41732|41712|41733.1|41713.1|41733.1|41713.1|41732|41712|3
1721819350000|2024-07-24 11:09:10|41734.2|41714.2|41736.7|41716.7|41736.7|41716.7|41734.2|41714.2|3
1721819360000|2024-07-24 11:09:20|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|0
1721819370000|2024-07-24 11:09:30|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|1
1721819380000|2024-07-24 11:09:40|41735.6|41715.6|41733.4|41713.4|41735.6|41715.6|41733.4|41713.4|15
1721819390000|2024-07-24 11:09:50|41735.6|41715.6|41734.2|41714.2|41735.6|41715.6|41734.2|41714.2|3
1721819400000|2024-07-24 11:10:00|41732|41712|41732|41712|41734.2|41714.2|41732|41712|0
1721819410000|2024-07-24 11:10:10|41730.6|41710.6|41729.5|41709.5|41730.6|41710.6|41729.5|41709.5|6
1721819420000|2024-07-24 11:10:20|41730.6|41710.6|41735.6|41715.6|41735.6|41715.6|41730.6|41710.6|5
1721819430000|2024-07-24 11:10:30|41738.4|41718.4|41740.6|41720.6|41741.7|41721.7|41738.4|41718.4|5
1721819440000|2024-07-24 11:10:40|41742|41722|41742|41722|41742|41722|41742|41722|6
1721819450000|2024-07-24 11:10:50|41737|41717|41737|41717|41737|41717|41737|41717|5
1721819460000|2024-07-24 11:11:00|41733.4|41713.4|41732|41712|41733.4|41713.4|41732|41712|1
1721819470000|2024-07-24 11:11:10|41730.6|41710.6|41730.6|41710.6|41732|41712|41730.6|41710.6|0
1721819480000|2024-07-24 11:11:20|41729.5|41709.5|41730.6|41710.6|41730.6|41710.6|41729.5|41709.5|0
1721819490000|2024-07-24 11:11:30|41729.5|41709.5|41732|41712|41732|41712|41729.5|41709.5|8
1721819500000|2024-07-24 11:11:40|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|0
1721819510000|2024-07-24 11:11:50|||||||||1
1721819520000|2024-07-24 11:12:00|41729.2|41709.2|41730.6|41710.6|41730.6|41710.6|41729.2|41709.2|0
1721819530000|2024-07-24 11:12:10|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|41729.2|41709.2|1
1721819550000|2024-07-24 11:12:30|41730.6|41710.6|41733.1|41713.1|41733.1|41713.1|41730.6|41710.6|7
1721819560000|2024-07-24 11:12:40|41734.5|41714.5|41739.2|41719.2|41740.6|41720.6|41734.5|41714.5|5
1721819580000|2024-07-24 11:13:00|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|37
1721819590000|2024-07-24 11:13:10|41730.6|41710.6|41730.9|41710.9|41736.7|41716.7|41729.5|41709.5|111
1721819600000|2024-07-24 11:13:20|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|1
1721819610000|2024-07-24 11:13:30|41730.9|41710.9|41734.5|41714.5|41735.6|41715.6|41730.9|41710.9|20
1721819620000|2024-07-24 11:13:40|41735.6|41715.6|41730.6|41710.6|41735.6|41715.6|41730.6|41710.6|46
1721819630000|2024-07-24 11:13:50|41732|41712|41732|41712|41732|41712|41730.6|41710.6|26
1721819640000|2024-07-24 11:14:00|41730.6|41710.6|41734.5|41714.5|41734.5|41714.5|41730.6|41710.6|26
1721819650000|2024-07-24 11:14:10|41735.6|41715.6|41734.2|41714.2|41735.6|41715.6|41733.1|41713.1|42
1721819660000|2024-07-24 11:14:20|41735.6|41715.6|41743.1|41723.1|41743.1|41723.1|41735.6|41715.6|7
1721819670000|2024-07-24 11:14:30|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|0
1721819680000|2024-07-24 11:14:40|41740.6|41720.6|41740.6|41720.6|41741.7|41721.7|41740.6|41720.6|43
1721819690000|2024-07-24 11:14:50|41742|41722|41743.1|41723.1|41743.1|41723.1|41742|41722|37
1721819700000|2024-07-24 11:15:00|41747|41727|41745.9|41725.9|41747|41727|41745.9|41725.9|13
1721819710000|2024-07-24 11:15:10|41747|41727|41743.1|41723.1|41747|41727|41743.1|41723.1|8
1721819720000|2024-07-24 11:15:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|6
1721819730000|2024-07-24 11:15:30|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|2
1721819750000|2024-07-24 11:15:50|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|2
1721819770000|2024-07-24 11:16:10|41744.2|41724.2|41749.5|41729.5|41749.5|41729.5|41743.1|41723.1|24
1721819780000|2024-07-24 11:16:20|41748.4|41728.4|41749.5|41729.5|41754.5|41734.5|41748.4|41728.4|62
1721819790000|2024-07-24 11:16:30|41748.4|41728.4|41757|41737|41757|41737|41748.4|41728.4|17
1721819800000|2024-07-24 11:16:40|41759.5|41739.5|41765.9|41745.9|41765.9|41745.9|41759.5|41739.5|14
1721819810000|2024-07-24 11:16:50|41764.9|41744.9|41767|41747|41767|41747|41764.9|41744.9|10
1721819820000|2024-07-24 11:17:00|41764.9|41744.9|41769.9|41749.9|41769.9|41749.9|41764.9|41744.9|8
1721819830000|2024-07-24 11:17:10|41768.4|41748.4|41769.9|41749.9|41769.9|41749.9|41768.4|41748.4|17
1721819850000|2024-07-24 11:17:30|41765.9|41745.9|41763.4|41743.4|41765.9|41745.9|41763.4|41743.4|29
1721819860000|2024-07-24 11:17:40|41764.5|41744.5|41764.9|41744.9|41765.9|41745.9|41764.5|41744.5|23
1721819870000|2024-07-24 11:17:50|41766.3|41746.3|41767.4|41747.4|41767.4|41747.4|41762.4|41742.4|16
1721819880000|2024-07-24 11:18:00|41768.4|41748.4|41760.9|41740.9|41768.4|41748.4|41760.9|41740.9|116
1721819890000|2024-07-24 11:18:10|41763.8|41743.8|41766.6|41746.6|41767.7|41747.7|41763.8|41743.8|24
1721819900000|2024-07-24 11:18:20|41767.7|41747.7|41765.2|41745.2|41767.7|41747.7|41765.2|41745.2|1
1721819910000|2024-07-24 11:18:30|41763.8|41743.8|41766.3|41746.3|41766.3|41746.3|41763.8|41743.8|19
1721819920000|2024-07-24 11:18:40|41767.4|41747.4|41772.7|41752.7|41773.8|41753.8|41767.4|41747.4|23
1721819930000|2024-07-24 11:18:50|41769.9|41749.9|41771.3|41751.3|41771.3|41751.3|41769.9|41749.9|9
1721819940000|2024-07-24 11:19:00|41770.2|41750.2|41769.1|41749.1|41770.2|41750.2|41769.1|41749.1|0
1721819960000|2024-07-24 11:19:20|41771.3|41751.3|41770.2|41750.2|41771.3|41751.3|41770.2|41750.2|0
1721819970000|2024-07-24 11:19:30|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|0
1721819980000|2024-07-24 11:19:40|41770.2|41750.2|41772.4|41752.4|41773.8|41753.8|41770.2|41750.2|100
1721819990000|2024-07-24 11:19:50|41771.3|41751.3|41774.9|41754.9|41774.9|41754.9|41771.3|41751.3|3
1721820000000|2024-07-24 11:20:00|41773.8|41753.8|41772.4|41752.4|41773.8|41753.8|41772.4|41752.4|12
1721820010000|2024-07-24 11:20:10|41771.3|41751.3|41772.4|41752.4|41772.4|41752.4|41771.3|41751.3|22
1721820020000|2024-07-24 11:20:20|41769.9|41749.9|41771.3|41751.3|41772.4|41752.4|41769.9|41749.9|3
1721820030000|2024-07-24 11:20:30|41774.9|41754.9|41773.8|41753.8|41774.9|41754.9|41773.8|41753.8|7
1721820040000|2024-07-24 11:20:40|41772.7|41752.7|41771.3|41751.3|41772.7|41752.7|41771.3|41751.3|2
1721820050000|2024-07-24 11:20:50|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|1
1721820060000|2024-07-24 11:21:00|41774.9|41754.9|41776|41756|41776|41756|41774.9|41754.9|5
1721820070000|2024-07-24 11:21:10|41777|41757|41779.9|41759.9|41779.9|41759.9|41776|41756|9
1721820080000|2024-07-24 11:21:20|41781.3|41761.3|41786.3|41766.3|41786.3|41766.3|41781.3|41761.3|4
1721820090000|2024-07-24 11:21:30|41787.4|41767.4|41786.3|41766.3|41787.4|41767.4|41786.3|41766.3|0
1721820100000|2024-07-24 11:21:40|41787.4|41767.4|41786.3|41766.3|41787.4|41767.4|41786.3|41766.3|2
1721820110000|2024-07-24 11:21:50|41787.4|41767.4|41787.4|41767.4|41791.3|41771.3|41787.4|41767.4|5
1721820120000|2024-07-24 11:22:00|41789.9|41769.9|41791.3|41771.3|41791.3|41771.3|41789.9|41769.9|1
1721820130000|2024-07-24 11:22:10|41789.9|41769.9|41783.8|41763.8|41789.9|41769.9|41782.4|41762.4|24
1721820140000|2024-07-24 11:22:20|41784.9|41764.9|41778.5|41758.5|41784.9|41764.9|41778.5|41758.5|26
1721820150000|2024-07-24 11:22:30|41777|41757|41773.8|41753.8|41779.9|41759.9|41773.8|41753.8|59
1721820160000|2024-07-24 11:22:40|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|4
1721820170000|2024-07-24 11:22:50|41773.8|41753.8|41776.3|41756.3|41776.3|41756.3|41772.7|41752.7|6
1721820180000|2024-07-24 11:23:00|||||||||7
1721820200000|2024-07-24 11:23:20|||||||||9
1721820210000|2024-07-24 11:23:30|||||||||5
1721820220000|2024-07-24 11:23:40|41775.2|41755.2|41772.4|41752.4|41775.2|41755.2|41772.4|41752.4|12
1721820230000|2024-07-24 11:23:50|41771.3|41751.3|41773.8|41753.8|41773.8|41753.8|41771.3|41751.3|28
1721820240000|2024-07-24 11:24:00|41774.9|41754.9|41771.3|41751.3|41774.9|41754.9|41771.3|41751.3|21
1721820250000|2024-07-24 11:24:10|41772.7|41752.7|41772.7|41752.7|41773.8|41753.8|41772.7|41752.7|18
1721820260000|2024-07-24 11:24:20|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|41771.3|41751.3|0
1721820270000|2024-07-24 11:24:30|41772.7|41752.7|41772.7|41752.7|41775.2|41755.2|41772.7|41752.7|24
1721820290000|2024-07-24 11:24:50|||||||||3
1721820300000|2024-07-24 11:25:00|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|6
1721820310000|2024-07-24 11:25:10|||||||||2
1721820320000|2024-07-24 11:25:20|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|27
1721820330000|2024-07-24 11:25:30|41766.6|41746.6|41761.7|41741.7|41766.6|41746.6|41761.7|41741.7|15
1721820340000|2024-07-24 11:25:40|||||||||1
1721820350000|2024-07-24 11:25:50|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|1
1721820370000|2024-07-24 11:26:10|41757.7|41737.7|41757.7|41737.7|41757.7|41737.7|41757.7|41737.7|2
1721820380000|2024-07-24 11:26:20|41756.3|41736.3|41753.8|41733.8|41756.3|41736.3|41753.8|41733.8|2
1721820390000|2024-07-24 11:26:30|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41751.7|41731.7|9
1721820400000|2024-07-24 11:26:40|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|8
1721820410000|2024-07-24 11:26:50|41752.7|41732.7|41749.2|41729.2|41752.7|41732.7|41749.2|41729.2|3
1721820420000|2024-07-24 11:27:00|41746.3|41726.3|41742.7|41722.7|41746.3|41726.3|41742.7|41722.7|10
1721820430000|2024-07-24 11:27:10|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|41741.7|41721.7|3
1721820440000|2024-07-24 11:27:20|41740.2|41720.2|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|3
1721820450000|2024-07-24 11:27:30|41736.7|41716.7|41733.8|41713.8|41736.7|41716.7|41732.7|41712.7|14
1721820470000|2024-07-24 11:27:50|41734.9|41714.9|41736.3|41716.3|41736.3|41716.3|41734.9|41714.9|1
1721820480000|2024-07-24 11:28:00|41737.4|41717.4|41750.2|41730.2|41751.3|41731.3|41737.4|41717.4|44
1721820490000|2024-07-24 11:28:10|41749.2|41729.2|41741.3|41721.3|41749.2|41729.2|41741.3|41721.3|17
1721820500000|2024-07-24 11:28:20|41742.7|41722.7|41747.7|41727.7|41751.7|41731.7|41741.3|41721.3|29
1721820520000|2024-07-24 11:28:40|41746.3|41726.3|41744.2|41724.2|41746.3|41726.3|41742.7|41722.7|3
1721820530000|2024-07-24 11:28:50|41745.2|41725.2|41743.8|41723.8|41745.2|41725.2|41743.8|41723.8|2
1721820540000|2024-07-24 11:29:00|41745.2|41725.2|41744.2|41724.2|41745.2|41725.2|41744.2|41724.2|6
1721820550000|2024-07-24 11:29:10|41742.7|41722.7|41740.2|41720.2|41742.7|41722.7|41740.2|41720.2|8
1721820560000|2024-07-24 11:29:20|41737.7|41717.7|41735.2|41715.2|41737.7|41717.7|41735.2|41715.2|7
1721820570000|2024-07-24 11:29:30|41732.4|41712.4|41731.3|41711.3|41732.4|41712.4|41731.3|41711.3|3
1721820580000|2024-07-24 11:29:40|41731|41711|41728.8|41708.8|41731|41711|41728.8|41708.8|2
1721820590000|2024-07-24 11:29:50|41727.7|41707.7|41727.7|41707.7|41727.7|41707.7|41727.7|41707.7|4
1721820600000|2024-07-24 11:30:00|41728.8|41708.8|41719.9|41699.9|41728.8|41708.8|41719.9|41699.9|14
1721820610000|2024-07-24 11:30:10|41721.3|41701.3|41719.9|41699.9|41722.4|41702.4|41719.9|41699.9|5
1721820620000|2024-07-24 11:30:20|41721.3|41701.3|41719.9|41699.9|41722.4|41702.4|41719.9|41699.9|2
1721820630000|2024-07-24 11:30:30|41722.4|41702.4|41722.4|41702.4|41722.4|41702.4|41722.4|41702.4|1
1721820640000|2024-07-24 11:30:40|41722.8|41702.8|41721.3|41701.3|41722.8|41702.8|41721.3|41701.3|6
1721820650000|2024-07-24 11:30:50|41719.9|41699.9|41719.9|41699.9|41719.9|41699.9|41719.9|41699.9|8
1721820660000|2024-07-24 11:31:00|41718.8|41698.8|41724.2|41704.2|41724.2|41704.2|41718.8|41698.8|49
1721820670000|2024-07-24 11:31:10|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|3
1721820680000|2024-07-24 11:31:20|41724.2|41704.2|41720.3|41700.3|41725.3|41705.3|41716.3|41696.3|112
1721820700000|2024-07-24 11:31:40|41721.7|41701.7|41725.3|41705.3|41725.3|41705.3|41720.3|41700.3|19
1721820710000|2024-07-24 11:31:50|41726.3|41706.3|41722.8|41702.8|41726.3|41706.3|41722.8|41702.8|9
1721820720000|2024-07-24 11:32:00|41724.2|41704.2|41721.7|41701.7|41727.8|41707.8|41721.7|41701.7|87
1721820730000|2024-07-24 11:32:10|41722.8|41702.8|41722.8|41702.8|41725.3|41705.3|41722.8|41702.8|11
1721820740000|2024-07-24 11:32:20|41721.7|41701.7|41720.3|41700.3|41725.3|41705.3|41720.3|41700.3|51
1721820750000|2024-07-24 11:32:30|41715.3|41695.3|41716.7|41696.7|41719.2|41699.2|41714.2|41694.2|50
1721820760000|2024-07-24 11:32:40|41713.8|41693.8|41702.8|41682.8|41713.8|41693.8|41702.8|41682.8|24
1721820770000|2024-07-24 11:32:50|41701.7|41681.7|41692.8|41672.8|41701.7|41681.7|41692.8|41672.8|10
1721820780000|2024-07-24 11:33:00|41693.8|41673.8|41689.9|41669.9|41693.8|41673.8|41687.8|41667.8|32
1721820790000|2024-07-24 11:33:10|41692.8|41672.8|41695.3|41675.3|41695.3|41675.3|41692.8|41672.8|17
1721820800000|2024-07-24 11:33:20|41697.8|41677.8|41686.3|41666.3|41702.8|41682.8|41682.8|41662.8|66
1721820810000|2024-07-24 11:33:30|41687.4|41667.4|41688.8|41668.8|41688.8|41668.8|41686.3|41666.3|1
1721820820000|2024-07-24 11:33:40|41689.9|41669.9|41681.7|41661.7|41689.9|41669.9|41681.7|41661.7|17
1721820830000|2024-07-24 11:33:50|41682.8|41662.8|41683.8|41663.8|41683.8|41663.8|41681.3|41661.3|6
1721820840000|2024-07-24 11:34:00|41682.8|41662.8|41681.3|41661.3|41682.8|41662.8|41679.2|41659.2|9
1721820850000|2024-07-24 11:34:10|41679.2|41659.2|41677.8|41657.8|41680.6|41660.6|41677.8|41657.8|7
1721820860000|2024-07-24 11:34:20|41676.3|41656.3|41669.9|41649.9|41676.3|41656.3|41669.9|41649.9|47
1721820870000|2024-07-24 11:34:30|41668.8|41648.8|41674.9|41654.9|41674.9|41654.9|41668.8|41648.8|13
1721820880000|2024-07-24 11:34:40|41672.4|41652.4|41674.9|41654.9|41676.3|41656.3|41671.3|41651.3|16
1721820890000|2024-07-24 11:34:50|41676.3|41656.3|41679.9|41659.9|41679.9|41659.9|41676.3|41656.3|7
1721820900000|2024-07-24 11:35:00|41676.3|41656.3|41673.5|41653.5|41676.3|41656.3|41672.1|41652.1|9
1721820910000|2024-07-24 11:35:10|41674.9|41654.9|41678.5|41658.5|41678.5|41658.5|41674.9|41654.9|26
1721820920000|2024-07-24 11:35:20|||||||||1
1721820930000|2024-07-24 11:35:30|41679.9|41659.9|41684.9|41664.9|41684.9|41664.9|41679.9|41659.9|52
1721820940000|2024-07-24 11:35:40|41681|41661|41683.5|41663.5|41683.5|41663.5|41681|41661|14
1721820950000|2024-07-24 11:35:50|||||||||2
1721820960000|2024-07-24 11:36:00|41684.6|41664.6|41679.6|41659.6|41684.6|41664.6|41679.6|41659.6|2
1721820970000|2024-07-24 11:36:10|41677.1|41657.1|41673.5|41653.5|41677.1|41657.1|41672.4|41652.4|6
1721820980000|2024-07-24 11:36:20|41672.1|41652.1|41677.1|41657.1|41677.1|41657.1|41669.9|41649.9|22
1721820990000|2024-07-24 11:36:30|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41677.4|41657.4|2
1721821000000|2024-07-24 11:36:40|41677.4|41657.4|41674.9|41654.9|41677.4|41657.4|41674.9|41654.9|1
1721821010000|2024-07-24 11:36:50|41676|41656|41674.9|41654.9|41676|41656|41673.5|41653.5|0
1721821020000|2024-07-24 11:37:00|41676|41656|41673.5|41653.5|41676|41656|41673.5|41653.5|11
1721821030000|2024-07-24 11:37:10|41676.4|41656.4|41678.5|41658.5|41678.5|41658.5|41676.4|41656.4|5
1721821040000|2024-07-24 11:37:20|41679.9|41659.9|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|11
1721821050000|2024-07-24 11:37:30|41681.4|41661.4|41678.5|41658.5|41682.4|41662.4|41678.5|41658.5|13
1721821060000|2024-07-24 11:37:40|41676|41656|41676|41656|41676|41656|41676|41656|3
1721821070000|2024-07-24 11:37:50|41674.9|41654.9|41676|41656|41676|41656|41673.5|41653.5|0
1721821080000|2024-07-24 11:38:00|41674.9|41654.9|41676|41656|41677.1|41657.1|41674.9|41654.9|7
1721821090000|2024-07-24 11:38:10|41677.1|41657.1|41673.5|41653.5|41677.1|41657.1|41673.5|41653.5|7
1721821100000|2024-07-24 11:38:20|41672.4|41652.4|41673.5|41653.5|41673.5|41653.5|41672.4|41652.4|1
1721821110000|2024-07-24 11:38:30|41672.4|41652.4|41674.9|41654.9|41674.9|41654.9|41672.4|41652.4|3
1721821120000|2024-07-24 11:38:40|41676|41656|41674.9|41654.9|41677.1|41657.1|41674.9|41654.9|18
1721821130000|2024-07-24 11:38:50|41673.9|41653.9|41669.9|41649.9|41673.9|41653.9|41668.9|41648.9|1
1721821140000|2024-07-24 11:39:00|41667.4|41647.4|41664.9|41644.9|41668.5|41648.5|41664.9|41644.9|3
1721821150000|2024-07-24 11:39:10|41667.1|41647.1|41663.5|41643.5|41667.1|41647.1|41663.5|41643.5|6
1721821160000|2024-07-24 11:39:20|||||||||1
1721821170000|2024-07-24 11:39:30|41664.9|41644.9|41668.5|41648.5|41668.5|41648.5|41664.9|41644.9|3
1721821180000|2024-07-24 11:39:40|||||||||1
1721821190000|2024-07-24 11:39:50|41672.1|41652.1|41673.5|41653.5|41673.5|41653.5|41672.1|41652.1|7
1721821200000|2024-07-24 11:40:00|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41673.5|41653.5|2
1721821210000|2024-07-24 11:40:10|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|0
1721821220000|2024-07-24 11:40:20|41671|41651|41671|41651|41671|41651|41671|41651|4
1721821230000|2024-07-24 11:40:30|||||||||1
1721821240000|2024-07-24 11:40:40|||||||||4
1721821270000|2024-07-24 11:41:10|||||||||2
1721821280000|2024-07-24 11:41:20|||||||||2
1721821290000|2024-07-24 11:41:30|41669.6|41649.6|41668.5|41648.5|41669.6|41649.6|41667.1|41647.1|11
1721821300000|2024-07-24 11:41:40|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|5
1721821310000|2024-07-24 11:41:50|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41667.1|41647.1|3
1721821320000|2024-07-24 11:42:00|||||||||1
1721821330000|2024-07-24 11:42:10|41670.7|41650.7|41670.7|41650.7|41670.7|41650.7|41670.7|41650.7|0
1721821340000|2024-07-24 11:42:20|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|3
1721821350000|2024-07-24 11:42:30|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41671|41651|30
1721821360000|2024-07-24 11:42:40|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|41674.6|41654.6|5
1721821370000|2024-07-24 11:42:50|41676|41656|41677.1|41657.1|41677.1|41657.1|41676|41656|12
1721821380000|2024-07-24 11:43:00|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|2
1721821390000|2024-07-24 11:43:10|||||||||1
1721821400000|2024-07-24 11:43:20|41680.7|41660.7|41682.1|41662.1|41682.1|41662.1|41680.7|41660.7|0
1721821410000|2024-07-24 11:43:30|41680.7|41660.7|41683.5|41663.5|41683.5|41663.5|41679.6|41659.6|2
1721821420000|2024-07-24 11:43:40|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|2
1721821430000|2024-07-24 11:43:50|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|2
1721821440000|2024-07-24 11:44:00|41689.6|41669.6|41683.5|41663.5|41692.1|41672.1|41683.5|41663.5|26
1721821450000|2024-07-24 11:44:10|||||||||6
1721821460000|2024-07-24 11:44:20|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|0
1721821480000|2024-07-24 11:44:40|41684.6|41664.6|41682.5|41662.5|41687.1|41667.1|41682.5|41662.5|25
1721821490000|2024-07-24 11:44:50|41683.6|41663.6|41684.6|41664.6|41684.6|41664.6|41683.6|41663.6|30
1721821500000|2024-07-24 11:45:00|41681.1|41661.1|41678.6|41658.6|41682.1|41662.1|41678.6|41658.6|2
1721821510000|2024-07-24 11:45:10|41680|41660|41680|41660|41680|41660|41680|41660|0
1721821520000|2024-07-24 11:45:20|41678.6|41658.6|41682.5|41662.5|41683.6|41663.6|41678.6|41658.6|7
1721821530000|2024-07-24 11:45:30|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41680|41660|8
1721821540000|2024-07-24 11:45:40|41684.6|41664.6|41682.5|41662.5|41684.6|41664.6|41682.5|41662.5|2
1721821550000|2024-07-24 11:45:50|41683.6|41663.6|41682.5|41662.5|41683.6|41663.6|41682.5|41662.5|2
1721821570000|2024-07-24 11:46:10|||||||||1
1721821590000|2024-07-24 11:46:30|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|14
1721821600000|2024-07-24 11:46:40|41684.6|41664.6|41689.6|41669.6|41689.6|41669.6|41684.6|41664.6|5
1721821610000|2024-07-24 11:46:50|41688.6|41668.6|41688.6|41668.6|41688.6|41668.6|41688.6|41668.6|0
1721821620000|2024-07-24 11:47:00|41691.1|41671.1|41687.1|41667.1|41691.1|41671.1|41687.1|41667.1|7
1721821640000|2024-07-24 11:47:20|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|41684.6|41664.6|1
1721821660000|2024-07-24 11:47:40|41684.6|41664.6|41687.1|41667.1|41687.5|41667.5|41684.6|41664.6|11
1721821670000|2024-07-24 11:47:50|41686.1|41666.1|41690|41670|41690|41670|41686.1|41666.1|7
1721821680000|2024-07-24 11:48:00|41691.1|41671.1|41691.1|41671.1|41691.1|41671.1|41690|41670|0
1721821690000|2024-07-24 11:48:10|41690|41670|41695|41675|41695|41675|41690|41670|14
1721821700000|2024-07-24 11:48:20|41697.5|41677.5|41705|41685|41705|41685|41697.5|41677.5|24
1721821710000|2024-07-24 11:48:30|41702.1|41682.1|41701.1|41681.1|41702.1|41682.1|41701.1|41681.1|60
1721821720000|2024-07-24 11:48:40|41702.1|41682.1|41697.5|41677.5|41702.1|41682.1|41697.5|41677.5|13
1721821730000|2024-07-24 11:48:50|41698.6|41678.6|41695|41675|41698.6|41678.6|41695|41675|2
1721821740000|2024-07-24 11:49:00|41696.4|41676.4|41704.7|41684.7|41704.7|41684.7|41696.4|41676.4|19
1721821750000|2024-07-24 11:49:10|41708.6|41688.6|41704.7|41684.7|41708.6|41688.6|41704.7|41684.7|6
1721821760000|2024-07-24 11:49:20|41703.6|41683.6|41703.6|41683.6|41704.7|41684.7|41703.6|41683.6|2
1721821770000|2024-07-24 11:49:30|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|41703.6|41683.6|2
1721821780000|2024-07-24 11:49:40|41708.6|41688.6|41708.6|41688.6|41708.6|41688.6|41708.6|41688.6|0
1721821790000|2024-07-24 11:49:50|41706.1|41686.1|41705|41685|41706.1|41686.1|41705|41685|3
1721821800000|2024-07-24 11:50:00|41706.1|41686.1|41706.1|41686.1|41706.1|41686.1|41705|41685|0
1721821810000|2024-07-24 11:50:10|41705|41685|41705|41685|41705|41685|41705|41685|0
1721821820000|2024-07-24 11:50:20|41706.1|41686.1|41702.5|41682.5|41706.1|41686.1|41702.5|41682.5|44
1721821830000|2024-07-24 11:50:30|41700|41680|41696.1|41676.1|41700|41680|41694.7|41674.7|3
1721821840000|2024-07-24 11:50:40|41695|41675|41697.2|41677.2|41697.2|41677.2|41693.6|41673.6|28
1721821850000|2024-07-24 11:50:50|41698.2|41678.2|41699.7|41679.7|41699.7|41679.7|41698.2|41678.2|2
1721821860000|2024-07-24 11:51:00|41700.7|41680.7|41701.1|41681.1|41702.2|41682.2|41699.7|41679.7|1
1721821870000|2024-07-24 11:51:10|41705|41685|41703.9|41683.9|41705|41685|41703.9|41683.9|4
1721821880000|2024-07-24 11:51:20|41702.5|41682.5|41705|41685|41705|41685|41702.5|41682.5|17
1721821900000|2024-07-24 11:51:40|41701.1|41681.1|41700|41680|41701.1|41681.1|41700|41680|8
1721821910000|2024-07-24 11:51:50|41698.9|41678.9|41700|41680|41702.2|41682.2|41698.9|41678.9|4
1721821920000|2024-07-24 11:52:00|41698.9|41678.9|41700|41680|41700|41680|41698.9|41678.9|11
1721821930000|2024-07-24 11:52:10|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|41698.6|41678.6|3
1721821940000|2024-07-24 11:52:20|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|11
1721821950000|2024-07-24 11:52:30|41698.6|41678.6|41696.1|41676.1|41698.6|41678.6|41696.1|41676.1|1
1721821980000|2024-07-24 11:53:00|41694.7|41674.7|41688.2|41668.2|41694.7|41674.7|41688.2|41668.2|3
1721821990000|2024-07-24 11:53:10|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|1
1721822000000|2024-07-24 11:53:20|41685.8|41665.8|41684.7|41664.7|41685.8|41665.8|41684.7|41664.7|5
1721822010000|2024-07-24 11:53:30|41683.6|41663.6|41686.1|41666.1|41686.1|41666.1|41682.2|41662.2|1
1721822020000|2024-07-24 11:53:40|41687.2|41667.2|41682.2|41662.2|41687.2|41667.2|41682.2|41662.2|0
1721822050000|2024-07-24 11:54:10|41684.7|41664.7|41683.3|41663.3|41684.7|41664.7|41683.3|41663.3|6
1721822060000|2024-07-24 11:54:20|41683.6|41663.6|41682.2|41662.2|41683.6|41663.6|41682.2|41662.2|0
1721822070000|2024-07-24 11:54:30|41684.7|41664.7|41678.6|41658.6|41684.7|41664.7|41678.6|41658.6|20
1721822080000|2024-07-24 11:54:40|41677.2|41657.2|41673.6|41653.6|41677.2|41657.2|41673.6|41653.6|12
1721822090000|2024-07-24 11:54:50|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41669.7|41649.7|11
1721822100000|2024-07-24 11:55:00|41673.3|41653.3|41677.2|41657.2|41677.2|41657.2|41673.3|41653.3|2
1721822110000|2024-07-24 11:55:10|41676.1|41656.1|41677.2|41657.2|41677.2|41657.2|41676.1|41656.1|11
1721822120000|2024-07-24 11:55:20|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|41677.2|41657.2|1
1721822130000|2024-07-24 11:55:30|41679.7|41659.7|41685.8|41665.8|41685.8|41665.8|41679.7|41659.7|5
1721822140000|2024-07-24 11:55:40|41687.2|41667.2|41687.2|41667.2|41688.6|41668.6|41687.2|41667.2|0
1721822150000|2024-07-24 11:55:50|41686.1|41666.1|41683.6|41663.6|41687.2|41667.2|41683.6|41663.6|1
1721822160000|2024-07-24 11:56:00|41688.6|41668.6|41683.6|41663.6|41688.6|41668.6|41683.6|41663.6|3
1721822170000|2024-07-24 11:56:10|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|41682.5|41662.5|3
1721822180000|2024-07-24 11:56:20|41683.6|41663.6|41684.7|41664.7|41684.7|41664.7|41682.5|41662.5|15
1721822190000|2024-07-24 11:56:30|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|2
1721822200000|2024-07-24 11:56:40|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|0
1721822210000|2024-07-24 11:56:50|41686.1|41666.1|41688.6|41668.6|41688.6|41668.6|41686.1|41666.1|1
1721822220000|2024-07-24 11:57:00|41689.7|41669.7|41688.6|41668.6|41689.7|41669.7|41688.6|41668.6|0
1721822230000|2024-07-24 11:57:10|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|41688.6|41668.6|5
1721822240000|2024-07-24 11:57:20|41688.6|41668.6|41692.5|41672.5|41692.5|41672.5|41688.6|41668.6|7
1721822250000|2024-07-24 11:57:30|41691.1|41671.1|41692.2|41672.2|41692.2|41672.2|41691.1|41671.1|2
1721822260000|2024-07-24 11:57:40|41693.6|41673.6|41696.1|41676.1|41696.1|41676.1|41693.6|41673.6|5
1721822270000|2024-07-24 11:57:50|41694.7|41674.7|41693.6|41673.6|41694.7|41674.7|41693.6|41673.6|8
1721822280000|2024-07-24 11:58:00|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|6
1721822290000|2024-07-24 11:58:10|41686.1|41666.1|41682.2|41662.2|41686.1|41666.1|41677.2|41657.2|7
1721822300000|2024-07-24 11:58:20|41683.3|41663.3|41683.3|41663.3|41683.3|41663.3|41683.3|41663.3|5
1721822310000|2024-07-24 11:58:30|41682.2|41662.2|41684.7|41664.7|41685.8|41665.8|41682.2|41662.2|0
1721822320000|2024-07-24 11:58:40|41685.8|41665.8|41683.3|41663.3|41685.8|41665.8|41683.3|41663.3|0
1721822330000|2024-07-24 11:58:50|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|0
1721822350000|2024-07-24 11:59:10|41683.3|41663.3|41685.8|41665.8|41685.8|41665.8|41683.3|41663.3|0
1721822360000|2024-07-24 11:59:20|41682.2|41662.2|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|12
1721822370000|2024-07-24 11:59:30|41677.2|41657.2|41673.3|41653.3|41678.3|41658.3|41673.3|41653.3|14
1721822380000|2024-07-24 11:59:40|||||||||2
1721822390000|2024-07-24 11:59:50|41671.9|41651.9|41670.8|41650.8|41674.7|41654.7|41670.8|41650.8|14
1721822400000|2024-07-24 12:00:00|41673.3|41653.3|41669.4|41649.4|41674.4|41654.4|41669.4|41649.4|9
1721822410000|2024-07-24 12:00:10|41668.3|41648.3|41654.7|41634.7|41668.3|41648.3|41654.7|41634.7|42
1721822420000|2024-07-24 12:00:20|41655.8|41635.8|41639.4|41619.4|41655.8|41635.8|41639.4|41619.4|21
1721822430000|2024-07-24 12:00:30|41638.3|41618.3|41634.4|41614.4|41639.4|41619.4|41634.4|41614.4|13
1721822440000|2024-07-24 12:00:40|41631.9|41611.9|41635.4|41615.4|41636.5|41616.5|41631.9|41611.9|31
1721822450000|2024-07-24 12:00:50|41636.5|41616.5|41647.2|41627.2|41648.6|41628.6|41635.4|41615.4|8
1721822460000|2024-07-24 12:01:00|41648.3|41628.3|41651.9|41631.9|41651.9|41631.9|41643.3|41623.3|27
1721822470000|2024-07-24 12:01:10|41653.3|41633.3|41649.4|41629.4|41653.3|41633.3|41649.4|41629.4|2
1721822480000|2024-07-24 12:01:20|41651.9|41631.9|41665.8|41645.8|41665.8|41645.8|41649.4|41629.4|34
1721822490000|2024-07-24 12:01:30|41668.3|41648.3|41670.8|41650.8|41670.8|41650.8|41665.8|41645.8|6
1721822500000|2024-07-24 12:01:40|41674.4|41654.4|41670.8|41650.8|41674.4|41654.4|41670.8|41650.8|4
1721822510000|2024-07-24 12:01:50|41671.9|41651.9|41672.9|41652.9|41675.8|41655.8|41670.8|41650.8|5
1721822520000|2024-07-24 12:02:00|41671.9|41651.9|41665.8|41645.8|41671.9|41651.9|41665.8|41645.8|27
1721822530000|2024-07-24 12:02:10|41664.4|41644.4|41670.8|41650.8|41670.8|41650.8|41658.3|41638.3|20
1721822540000|2024-07-24 12:02:20|41671.9|41651.9|41674.7|41654.7|41675.8|41655.8|41670.8|41650.8|4
1721822550000|2024-07-24 12:02:30|41670.8|41650.8|41667.2|41647.2|41673.3|41653.3|41667.2|41647.2|10
1721822560000|2024-07-24 12:02:40|41663.6|41643.6|41666.1|41646.1|41667.2|41647.2|41663.6|41643.6|5
1721822570000|2024-07-24 12:02:50|41667.5|41647.5|41667.2|41647.2|41668.6|41648.6|41666.1|41646.1|2
1721822580000|2024-07-24 12:03:00|41668.6|41648.6|41663.6|41643.6|41668.6|41648.6|41663.6|41643.6|0
1721822590000|2024-07-24 12:03:10|41664.7|41644.7|41668.6|41648.6|41668.6|41648.6|41663.6|41643.6|7
1721822600000|2024-07-24 12:03:20|41669|41649|41670|41650|41670|41650|41668.6|41648.6|5
1721822610000|2024-07-24 12:03:30|41671.1|41651.1|41674.7|41654.7|41674.7|41654.7|41671.1|41651.1|10
1721822630000|2024-07-24 12:03:50|||||||||2
1721822640000|2024-07-24 12:04:00|41673.6|41653.6|41670|41650|41673.6|41653.6|41670|41650|7
1721822650000|2024-07-24 12:04:10|41666.1|41646.1|41665|41645|41666.1|41646.1|41661.5|41641.5|5
1721822660000|2024-07-24 12:04:20|||||||||1
1721822680000|2024-07-24 12:04:40|41660|41640|41662.2|41642.2|41662.2|41642.2|41660|41640|7
1721822690000|2024-07-24 12:04:50|41663.6|41643.6|41663.6|41643.6|41663.6|41643.6|41658.6|41638.6|5
1721822700000|2024-07-24 12:05:00|41662.2|41642.2|41660|41640|41662.2|41642.2|41660|41640|5
1721822710000|2024-07-24 12:05:10|41660.1|41640.1|41660.1|41640.1|41662.6|41642.6|41658.6|41638.6|6
1721822720000|2024-07-24 12:05:20|41658.6|41638.6|41660.1|41640.1|41662.6|41642.6|41658.6|41638.6|3
1721822730000|2024-07-24 12:05:30|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|0
1721822740000|2024-07-24 12:05:40|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41658.6|41638.6|2
1721822750000|2024-07-24 12:05:50|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|1
1721822760000|2024-07-24 12:06:00|41661.5|41641.5|41658.6|41638.6|41662.6|41642.6|41658.6|41638.6|27
1721822770000|2024-07-24 12:06:10|41662.2|41642.2|41665.1|41645.1|41665.1|41645.1|41662.2|41642.2|5
1721822780000|2024-07-24 12:06:20|41666.1|41646.1|41673.6|41653.6|41673.6|41653.6|41666.1|41646.1|12
1721822790000|2024-07-24 12:06:30|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|5
1721822800000|2024-07-24 12:06:40|41676.5|41656.5|41675.1|41655.1|41676.5|41656.5|41675.1|41655.1|1
1721822810000|2024-07-24 12:06:50|41676.1|41656.1|41676.1|41656.1|41677.6|41657.6|41676.1|41656.1|2
1721822820000|2024-07-24 12:07:00|41679|41659|41678.6|41658.6|41681.5|41661.5|41678.6|41658.6|7
1721822830000|2024-07-24 12:07:10|41677.6|41657.6|41663.6|41643.6|41677.6|41657.6|41663.6|41643.6|22
1721822840000|2024-07-24 12:07:20|41667.6|41647.6|41670.4|41650.4|41671.5|41651.5|41667.6|41647.6|25
1721822850000|2024-07-24 12:07:30|41669|41649|41667.9|41647.9|41672.9|41652.9|41667.9|41647.9|2
1721822860000|2024-07-24 12:07:40|41666.5|41646.5|41671.5|41651.5|41671.5|41651.5|41666.5|41646.5|5
1721822870000|2024-07-24 12:07:50|41675.1|41655.1|41676.1|41656.1|41676.1|41656.1|41675.1|41655.1|30
1721822880000|2024-07-24 12:08:00|41677.2|41657.2|41676.1|41656.1|41677.2|41657.2|41676.1|41656.1|8
1721822890000|2024-07-24 12:08:10|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|9
1721822900000|2024-07-24 12:08:20|41685.4|41665.4|41691.5|41671.5|41691.5|41671.5|41685.4|41665.4|4
1721822910000|2024-07-24 12:08:30|||||||||6
1721822920000|2024-07-24 12:08:40|41690.1|41670.1|41689|41669|41690.1|41670.1|41687.9|41667.9|0
1721822930000|2024-07-24 12:08:50|41687.6|41667.6|41689.3|41669.3|41689.3|41669.3|41686.5|41666.5|3
1721822940000|2024-07-24 12:09:00|41690.4|41670.4|41689.3|41669.3|41692.9|41672.9|41689.3|41669.3|4
1721822950000|2024-07-24 12:09:10|41690.4|41670.4|41695.4|41675.4|41695.4|41675.4|41689.3|41669.3|9
1721822960000|2024-07-24 12:09:20|||||||||2
1721822970000|2024-07-24 12:09:30|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|1
1721822980000|2024-07-24 12:09:40|41692.9|41672.9|41694.3|41674.3|41694.3|41674.3|41691.8|41671.8|1
1721822990000|2024-07-24 12:09:50|41690.4|41670.4|41691.8|41671.8|41692.9|41672.9|41689.3|41669.3|5
1721823000000|2024-07-24 12:10:00|41689.3|41669.3|41680.7|41660.7|41689.3|41669.3|41680.7|41660.7|32
1721823010000|2024-07-24 12:10:10|41678.2|41658.2|41668.2|41648.2|41678.2|41658.2|41668.2|41648.2|13
1721823020000|2024-07-24 12:10:20|41669.3|41649.3|41668.2|41648.2|41669.3|41649.3|41665.7|41645.7|11
1721823030000|2024-07-24 12:10:30|41667.2|41647.2|41662.9|41642.9|41667.2|41647.2|41661.8|41641.8|10
1721823040000|2024-07-24 12:10:40|41664.3|41644.3|41659.3|41639.3|41666.8|41646.8|41659.3|41639.3|20
1721823050000|2024-07-24 12:10:50|41650.4|41630.4|41650.1|41630.1|41652.9|41632.9|41650.1|41630.1|29
1721823060000|2024-07-24 12:11:00|41648.7|41628.7|41631.2|41611.2|41648.7|41628.7|41631.2|41611.2|28
1721823070000|2024-07-24 12:11:10|41629.7|41609.7|41624.7|41604.7|41629.7|41609.7|41624.7|41604.7|23
1721823080000|2024-07-24 12:11:20|41621.9|41601.9|41616.9|41596.9|41621.9|41601.9|41616.9|41596.9|26
1721823090000|2024-07-24 12:11:30|41619.4|41599.4|41621.9|41601.9|41621.9|41601.9|41619.4|41599.4|13
1721823100000|2024-07-24 12:11:40|41623.3|41603.3|41624.4|41604.4|41624.4|41604.4|41623.3|41603.3|6
1721823110000|2024-07-24 12:11:50|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|23
1721823120000|2024-07-24 12:12:00|41630.8|41610.8|41635.5|41615.5|41635.5|41615.5|41630.8|41610.8|16
1721823130000|2024-07-24 12:12:10|41638|41618|41639.4|41619.4|41639.4|41619.4|41638|41618|6
1721823140000|2024-07-24 12:12:20|41641.9|41621.9|41631.9|41611.9|41641.9|41621.9|41631.9|41611.9|20
1721823150000|2024-07-24 12:12:30|41634.4|41614.4|41636.9|41616.9|41639.4|41619.4|41634.4|41614.4|16
1721823160000|2024-07-24 12:12:40|41635.8|41615.8|41636.9|41616.9|41636.9|41616.9|41634.4|41614.4|11
1721823170000|2024-07-24 12:12:50|41635.8|41615.8|41641.9|41621.9|41641.9|41621.9|41635.8|41615.8|37
1721823180000|2024-07-24 12:13:00|41643.3|41623.3|41651.9|41631.9|41651.9|41631.9|41641.9|41621.9|23
1721823190000|2024-07-24 12:13:10|41654.4|41634.4|41658.3|41638.3|41659.4|41639.4|41654.4|41634.4|85
1721823200000|2024-07-24 12:13:20|41660.8|41640.8|41678|41658|41678|41658|41660.8|41640.8|21
1721823210000|2024-07-24 12:13:30|41680.8|41660.8|41674.4|41654.4|41681.9|41661.9|41674.4|41654.4|10
1721823220000|2024-07-24 12:13:40|41676.9|41656.9|41680.5|41660.5|41680.5|41660.5|41676.9|41656.9|40
1721823230000|2024-07-24 12:13:50|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|4
1721823240000|2024-07-24 12:14:00|41678.3|41658.3|41673.3|41653.3|41679.4|41659.4|41673.3|41653.3|9
1721823250000|2024-07-24 12:14:10|41671.9|41651.9|41663.3|41643.3|41671.9|41651.9|41663.3|41643.3|5
1721823260000|2024-07-24 12:14:20|41662.3|41642.3|41662.3|41642.3|41663.3|41643.3|41662.3|41642.3|14
1721823270000|2024-07-24 12:14:30|||||||||1
1721823280000|2024-07-24 12:14:40|41656.9|41636.9|41645.8|41625.8|41656.9|41636.9|41645.8|41625.8|34
1721823290000|2024-07-24 12:14:50|41644.8|41624.8|41648.3|41628.3|41648.3|41628.3|41644.4|41624.4|8
1721823300000|2024-07-24 12:15:00|41645.8|41625.8|41649.4|41629.4|41651.9|41631.9|41645.8|41625.8|14
1721823310000|2024-07-24 12:15:10|41648.3|41628.3|41646.9|41626.9|41648.3|41628.3|41646.9|41626.9|2
1721823320000|2024-07-24 12:15:20|41645.8|41625.8|41646.9|41626.9|41646.9|41626.9|41645.8|41625.8|9
1721823330000|2024-07-24 12:15:30|41651.9|41631.9|41659.8|41639.8|41659.8|41639.8|41651.9|41631.9|20
1721823340000|2024-07-24 12:15:40|41658.3|41638.3|41653.3|41633.3|41658.3|41638.3|41653.3|41633.3|4
1721823350000|2024-07-24 12:15:50|41654.4|41634.4|41650.8|41630.8|41654.4|41634.4|41650.8|41630.8|2
1721823360000|2024-07-24 12:16:00|41649.4|41629.4|41648.3|41628.3|41650.8|41630.8|41648.3|41628.3|7
1721823370000|2024-07-24 12:16:10|41649.8|41629.8|41650.8|41630.8|41653.7|41633.7|41649.8|41629.8|5
1721823390000|2024-07-24 12:16:30|41649.8|41629.8|41648.3|41628.3|41649.8|41629.8|41648.3|41628.3|2
1721823400000|2024-07-24 12:16:40|||||||||1
1721823410000|2024-07-24 12:16:50|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|2
1721823420000|2024-07-24 12:17:00|41645.5|41625.5|41643|41623|41645.5|41625.5|41643|41623|2
1721823430000|2024-07-24 12:17:10|41646.9|41626.9|41640.8|41620.8|41646.9|41626.9|41640.8|41620.8|9
1721823440000|2024-07-24 12:17:20|41639.8|41619.8|41638.3|41618.3|41639.8|41619.8|41638.3|41618.3|2
1721823450000|2024-07-24 12:17:30|41639.4|41619.4|41638.3|41618.3|41639.4|41619.4|41638.3|41618.3|1
1721823460000|2024-07-24 12:17:40|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41638.3|41618.3|0
1721823470000|2024-07-24 12:17:50|41638.3|41618.3|41634.4|41614.4|41638.3|41618.3|41634.4|41614.4|2
1721823480000|2024-07-24 12:18:00|41633.3|41613.3|41639.4|41619.4|41639.4|41619.4|41633.3|41613.3|8
1721823490000|2024-07-24 12:18:10|41638.3|41618.3|41640.9|41620.9|41640.9|41620.9|41638.3|41618.3|0
1721823500000|2024-07-24 12:18:20|41641.9|41621.9|41640.9|41620.9|41641.9|41621.9|41640.9|41620.9|1
1721823510000|2024-07-24 12:18:30|41639.4|41619.4|41640.9|41620.9|41640.9|41620.9|41636.9|41616.9|3
1721823520000|2024-07-24 12:18:40|41639.8|41619.8|41643.7|41623.7|41643.7|41623.7|41639.8|41619.8|41
1721823530000|2024-07-24 12:18:50|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|5
1721823540000|2024-07-24 12:19:00|41643.7|41623.7|41644.8|41624.8|41644.8|41624.8|41643.7|41623.7|8
1721823550000|2024-07-24 12:19:10|41643.4|41623.4|41638.7|41618.7|41643.4|41623.4|41638.7|41618.7|4
1721823560000|2024-07-24 12:19:20|41637.6|41617.6|41636.2|41616.2|41637.6|41617.6|41636.2|41616.2|3
1721823590000|2024-07-24 12:19:50|41637.3|41617.3|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|3
1721823600000|2024-07-24 12:20:00|41637.3|41617.3|41629.8|41609.8|41637.3|41617.3|41627.3|41607.3|14
1721823610000|2024-07-24 12:20:10|41633.4|41613.4|41627.3|41607.3|41639.8|41619.8|41627.3|41607.3|66
1721823620000|2024-07-24 12:20:20|41628.7|41608.7|41630.9|41610.9|41630.9|41610.9|41628.7|41608.7|16
1721823630000|2024-07-24 12:20:30|41629.8|41609.8|41629.8|41609.8|41632.3|41612.3|41629.8|41609.8|43
1721823640000|2024-07-24 12:20:40|||||||||1
1721823650000|2024-07-24 12:20:50|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|15
1721823660000|2024-07-24 12:21:00|41633.4|41613.4|41629.8|41609.8|41633.4|41613.4|41629.8|41609.8|3
1721823670000|2024-07-24 12:21:10|41628.7|41608.7|41609.4|41589.4|41629.8|41609.8|41608.4|41588.4|42
1721823680000|2024-07-24 12:21:20|41610.9|41590.9|41614.4|41594.4|41614.4|41594.4|41610.9|41590.9|21
1721823690000|2024-07-24 12:21:30|41615.5|41595.5|41619.4|41599.4|41620.9|41600.9|41614.4|41594.4|19
1721823700000|2024-07-24 12:21:40|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|1
1721823710000|2024-07-24 12:21:50|41621.9|41601.9|41621.9|41601.9|41624.4|41604.4|41621.9|41601.9|5
1721823720000|2024-07-24 12:22:00|41626.9|41606.9|41634.4|41614.4|41634.4|41614.4|41626.9|41606.9|10
1721823730000|2024-07-24 12:22:10|41638.4|41618.4|41644.8|41624.8|41644.8|41624.8|41638.4|41618.4|17
1721823740000|2024-07-24 12:22:20|41647.6|41627.6|41642|41622|41649.8|41629.8|41642|41622|10
1721823750000|2024-07-24 12:22:30|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|0
1721823760000|2024-07-24 12:22:40|||||||||2
1721823770000|2024-07-24 12:22:50|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|2
1721823780000|2024-07-24 12:23:00|41639.8|41619.8|41640.9|41620.9|41640.9|41620.9|41639.8|41619.8|3
1721823790000|2024-07-24 12:23:10|41644.8|41624.8|41638.4|41618.4|41644.8|41624.8|41638.4|41618.4|15
1721823800000|2024-07-24 12:23:20|41637.3|41617.3|41638.7|41618.7|41638.7|41618.7|41637.3|41617.3|2
1721823810000|2024-07-24 12:23:30|41637.3|41617.3|41637.3|41617.3|41639.8|41619.8|41636.2|41616.2|14
1721823820000|2024-07-24 12:23:40|41638.7|41618.7|41636.2|41616.2|41639.8|41619.8|41636.2|41616.2|4
1721823830000|2024-07-24 12:23:50|41635.1|41615.1|41636.2|41616.2|41636.2|41616.2|41635.1|41615.1|4
1721823840000|2024-07-24 12:24:00|41634.8|41614.8|41632.3|41612.3|41634.8|41614.8|41632.3|41612.3|3
1721823850000|2024-07-24 12:24:10|41633.7|41613.7|41632.3|41612.3|41633.7|41613.7|41631.2|41611.2|1
1721823860000|2024-07-24 12:24:20|41633.7|41613.7|41634.8|41614.8|41636.2|41616.2|41633.7|41613.7|7
1721823870000|2024-07-24 12:24:30|41632.3|41612.3|41628.7|41608.7|41632.3|41612.3|41628.7|41608.7|9
1721823880000|2024-07-24 12:24:40|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|6
1721823890000|2024-07-24 12:24:50|41627.3|41607.3|41627.3|41607.3|41628.7|41608.7|41627.3|41607.3|10
1721823900000|2024-07-24 12:25:00|41628.7|41608.7|41622|41602|41629.8|41609.8|41620.9|41600.9|21
1721823910000|2024-07-24 12:25:10|41620.9|41600.9|41632|41612|41632|41612|41620.9|41600.9|11
1721823920000|2024-07-24 12:25:20|41633|41613|41635.5|41615.5|41635.5|41615.5|41633|41613|5
1721823930000|2024-07-24 12:25:30|41638|41618|41634.5|41614.5|41638|41618|41634.5|41614.5|11
1721823940000|2024-07-24 12:25:40|||||||||1
1721823950000|2024-07-24 12:25:50|41633.4|41613.4|41634.5|41614.5|41634.5|41614.5|41633.4|41613.4|1
1721823960000|2024-07-24 12:26:00|41633.4|41613.4|41628.4|41608.4|41633.4|41613.4|41628.4|41608.4|3
1721823970000|2024-07-24 12:26:10|41627|41607|41627|41607|41627|41607|41627|41607|0
1721823980000|2024-07-24 12:26:20|41628.4|41608.4|41624.5|41604.5|41629.5|41609.5|41624.5|41604.5|2
1721823990000|2024-07-24 12:26:30|||||||||8
1721824010000|2024-07-24 12:26:50|41625.9|41605.9|41624.5|41604.5|41625.9|41605.9|41624.5|41604.5|4
1721824020000|2024-07-24 12:27:00|41622|41602|41618.4|41598.4|41622|41602|41618.4|41598.4|41
1721824030000|2024-07-24 12:27:10|41615.9|41595.9|41618.4|41598.4|41618.4|41598.4|41615.9|41595.9|10
1721824040000|2024-07-24 12:27:20|41617.3|41597.3|41618.4|41598.4|41618.4|41598.4|41615.9|41595.9|7
1721824050000|2024-07-24 12:27:30|41617.3|41597.3|41617|41597|41617.3|41597.3|41614.5|41594.5|18
1721824060000|2024-07-24 12:27:40|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41617|41597|12
1721824070000|2024-07-24 12:27:50|41617|41597|41618.1|41598.1|41618.1|41598.1|41617|41597|1
1721824080000|2024-07-24 12:28:00|41617|41597|41610.9|41590.9|41617|41597|41610.9|41590.9|9
1721824090000|2024-07-24 12:28:10|41608.1|41588.1|41602|41582|41608.1|41588.1|41602|41582|19
1721824100000|2024-07-24 12:28:20|41600.9|41580.9|41597|41577|41600.9|41580.9|41597|41577|13
1721824110000|2024-07-24 12:28:30|41595.6|41575.6|41593.1|41573.1|41595.6|41575.6|41590.6|41570.6|15
1721824120000|2024-07-24 12:28:40|41594.1|41574.1|41593.1|41573.1|41594.1|41574.1|41592.7|41572.7|6
1721824130000|2024-07-24 12:28:50|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41593.1|41573.1|16
1721824140000|2024-07-24 12:29:00|41591.6|41571.6|41594.1|41574.1|41594.1|41574.1|41591.6|41571.6|0
1721824150000|2024-07-24 12:29:10|||||||||3
1721824160000|2024-07-24 12:29:20|41590.2|41570.2|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|11
1721824170000|2024-07-24 12:29:30|41589.1|41569.1|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|3
1721824180000|2024-07-24 12:29:40|41594.1|41574.1|41599.1|41579.1|41599.1|41579.1|41593.1|41573.1|21
1721824190000|2024-07-24 12:29:50|41604.1|41584.1|41609.1|41589.1|41609.1|41589.1|41604.1|41584.1|20
1721824200000|2024-07-24 12:30:00|41610.6|41590.6|41609.1|41589.1|41611.6|41591.6|41606.6|41586.6|42
1721824210000|2024-07-24 12:30:10|41608.1|41588.1|41619.1|41599.1|41619.1|41599.1|41608.1|41588.1|20
1721824220000|2024-07-24 12:30:20|41617.7|41597.7|41616.6|41596.6|41618.1|41598.1|41614.1|41594.1|11
1721824230000|2024-07-24 12:30:30|41618.1|41598.1|41619.1|41599.1|41621.6|41601.6|41618.1|41598.1|24
1721824240000|2024-07-24 12:30:40|41620.2|41600.2|41624.2|41604.2|41624.2|41604.2|41620.2|41600.2|8
1721824250000|2024-07-24 12:30:50|41621.7|41601.7|41624.2|41604.2|41624.2|41604.2|41620.2|41600.2|13
1721824260000|2024-07-24 12:31:00|41625.6|41605.6|41622|41602|41625.6|41605.6|41622|41602|24
1721824270000|2024-07-24 12:31:10|41625.9|41605.9|41624.5|41604.5|41627|41607|41624.5|41604.5|16
1721824280000|2024-07-24 12:31:20|41625.9|41605.9|41607|41587|41627|41607|41607|41587|27
1721824290000|2024-07-24 12:31:30|41609.5|41589.5|41610.9|41590.9|41612|41592|41609.5|41589.5|5
1721824300000|2024-07-24 12:31:40|41612|41592|41612|41592|41612|41592|41612|41592|2
1721824310000|2024-07-24 12:31:50|41610.6|41590.6|41605.6|41585.6|41610.6|41590.6|41605.6|41585.6|13
1721824320000|2024-07-24 12:32:00|41604.5|41584.5|41605.9|41585.9|41607|41587|41602|41582|8
1721824330000|2024-07-24 12:32:10|41607|41587|41610.6|41590.6|41610.6|41590.6|41607|41587|10
1721824340000|2024-07-24 12:32:20|41613.1|41593.1|41614.5|41594.5|41614.5|41594.5|41613.1|41593.1|14
1721824350000|2024-07-24 12:32:30|41615.9|41595.9|41614.5|41594.5|41617|41597|41614.5|41594.5|4
1721824360000|2024-07-24 12:32:40|41612|41592|41612|41592|41612|41592|41609.5|41589.5|5
1721824370000|2024-07-24 12:32:50|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|41608.4|41588.4|8
1721824380000|2024-07-24 12:33:00|41608.4|41588.4|41605.9|41585.9|41609.5|41589.5|41605.9|41585.9|8
1721824390000|2024-07-24 12:33:10|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|13
1721824400000|2024-07-24 12:33:20|41610.9|41590.9|41609.5|41589.5|41610.9|41590.9|41608.1|41588.1|8
1721824410000|2024-07-24 12:33:30|41608.1|41588.1|41612|41592|41612|41592|41608.1|41588.1|12
1721824420000|2024-07-24 12:33:40|||||||||6
1721824430000|2024-07-24 12:33:50|41610.9|41590.9|41609.5|41589.5|41612|41592|41608.4|41588.4|7
1721824440000|2024-07-24 12:34:00|41607|41587|41607|41587|41607|41587|41604.5|41584.5|7
1721824450000|2024-07-24 12:34:10|41605.9|41585.9|41597|41577|41607|41587|41593.1|41573.1|34
1721824460000|2024-07-24 12:34:20|41598.4|41578.4|41609.5|41589.5|41609.5|41589.5|41598.4|41578.4|36
1721824470000|2024-07-24 12:34:30|41610.6|41590.6|41612|41592|41613.4|41593.4|41610.6|41590.6|8
1721824480000|2024-07-24 12:34:40|41610.6|41590.6|41603.1|41583.1|41612|41592|41603.1|41583.1|31
1721824490000|2024-07-24 12:34:50|||||||||8
1721824500000|2024-07-24 12:35:00|41602|41582|41600.6|41580.6|41602|41582|41600.6|41580.6|31
1721824510000|2024-07-24 12:35:10|41602|41582|41605.9|41585.9|41605.9|41585.9|41598.4|41578.4|46
1721824520000|2024-07-24 12:35:20|41604.8|41584.8|41605.9|41585.9|41605.9|41585.9|41604.8|41584.8|3
1721824530000|2024-07-24 12:35:30|41604.8|41584.8|41603.4|41583.4|41605.9|41585.9|41603.4|41583.4|2
1721824540000|2024-07-24 12:35:40|41604.8|41584.8|41605.9|41585.9|41605.9|41585.9|41603.4|41583.4|5
1721824550000|2024-07-24 12:35:50|41604.8|41584.8|41605.9|41585.9|41605.9|41585.9|41604.8|41584.8|0
1721824560000|2024-07-24 12:36:00|41604.5|41584.5|41592.3|41572.3|41605.9|41585.9|41592.3|41572.3|21
1721824570000|2024-07-24 12:36:10|41590.9|41570.9|41582|41562|41590.9|41570.9|41580.9|41560.9|19
1721824580000|2024-07-24 12:36:20|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|6
1721824590000|2024-07-24 12:36:30|41573.8|41553.8|41562|41542|41573.8|41553.8|41560.9|41540.9|24
1721824600000|2024-07-24 12:36:40|41565.9|41545.9|41567|41547|41567|41547|41562|41542|37
1721824610000|2024-07-24 12:36:50|41568.1|41548.1|41572|41552|41572|41552|41568.1|41548.1|40
1721824620000|2024-07-24 12:37:00|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41564.2|41544.2|31
1721824630000|2024-07-24 12:37:10|41565.3|41545.3|41568.1|41548.1|41569.2|41549.2|41564.2|41544.2|25
1721824640000|2024-07-24 12:37:20|41566.7|41546.7|41569.2|41549.2|41569.2|41549.2|41564.2|41544.2|16
1721824650000|2024-07-24 12:37:30|41572|41552|41574.2|41554.2|41574.5|41554.5|41571.7|41551.7|100
1721824660000|2024-07-24 12:37:40|41571.7|41551.7|41574.2|41554.2|41574.2|41554.2|41571.7|41551.7|4
1721824670000|2024-07-24 12:37:50|41571.7|41551.7|41569.2|41549.2|41571.7|41551.7|41569.2|41549.2|3
1721824680000|2024-07-24 12:38:00|41568.1|41548.1|41558.1|41538.1|41568.1|41548.1|41557|41537|112
1721824690000|2024-07-24 12:38:10|41557|41537|41557|41537|41558.1|41538.1|41557|41537|0
1721824700000|2024-07-24 12:38:20|41558.1|41538.1|41554.2|41534.2|41558.1|41538.1|41549.2|41529.2|41
1721824710000|2024-07-24 12:38:30|41555.3|41535.3|41561.7|41541.7|41561.7|41541.7|41554.2|41534.2|25
1721824720000|2024-07-24 12:38:40|41560.3|41540.3|41554.2|41534.2|41560.3|41540.3|41554.2|41534.2|30
1721824730000|2024-07-24 12:38:50|41558.1|41538.1|41550.6|41530.6|41558.1|41538.1|41550.6|41530.6|17
1721824740000|2024-07-24 12:39:00|41551.7|41531.7|41548.1|41528.1|41553.1|41533.1|41546.7|41526.7|27
1721824750000|2024-07-24 12:39:10|41549.2|41529.2|41555.3|41535.3|41555.3|41535.3|41546.7|41526.7|36
1721824760000|2024-07-24 12:39:20|41554.2|41534.2|41562|41542|41562|41542|41554.2|41534.2|44
1721824770000|2024-07-24 12:39:30|41566.7|41546.7|41579.2|41559.2|41579.2|41559.2|41566.7|41546.7|23
1721824780000|2024-07-24 12:39:40|41576.7|41556.7|41571.7|41551.7|41576.7|41556.7|41571.7|41551.7|20
1721824790000|2024-07-24 12:39:50|41573.1|41553.1|41569.2|41549.2|41573.1|41553.1|41569.2|41549.2|6
1721824800000|2024-07-24 12:40:00|41568.1|41548.1|41574.2|41554.2|41574.2|41554.2|41568.1|41548.1|28
1721824810000|2024-07-24 12:40:10|41572.8|41552.8|41570.3|41550.3|41573.1|41553.1|41570.3|41550.3|10
1721824820000|2024-07-24 12:40:20|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41566.7|41546.7|14
1721824830000|2024-07-24 12:40:30|41565.3|41545.3|41562.8|41542.8|41565.3|41545.3|41562.8|41542.8|10
1721824840000|2024-07-24 12:40:40|41560.3|41540.3|41559.2|41539.2|41560.3|41540.3|41559.2|41539.2|1
1721824850000|2024-07-24 12:40:50|41560.3|41540.3|41561.4|41541.4|41561.4|41541.4|41558.9|41538.9|8
1721824860000|2024-07-24 12:41:00|41562.8|41542.8|41563.9|41543.9|41563.9|41543.9|41562.8|41542.8|6
1721824870000|2024-07-24 12:41:10|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|13
1721824880000|2024-07-24 12:41:20|41561.4|41541.4|41558.1|41538.1|41561.4|41541.4|41558.1|41538.1|9
1721824890000|2024-07-24 12:41:30|41555.3|41535.3|41551.4|41531.4|41555.3|41535.3|41551.4|41531.4|34
1721824900000|2024-07-24 12:41:40|41550.3|41530.3|41555.3|41535.3|41555.3|41535.3|41550.3|41530.3|8
1721824910000|2024-07-24 12:41:50|41553.9|41533.9|41550.3|41530.3|41554.2|41534.2|41548.9|41528.9|8
1721824920000|2024-07-24 12:42:00|41551.4|41531.4|41545.3|41525.3|41555.3|41535.3|41544.2|41524.2|77
1721824930000|2024-07-24 12:42:10|41543.9|41523.9|41545.3|41525.3|41546.4|41526.4|41542.8|41522.8|32
1721824940000|2024-07-24 12:42:20|41546.4|41526.4|41545.3|41525.3|41546.4|41526.4|41545.3|41525.3|3
1721824950000|2024-07-24 12:42:30|41546.4|41526.4|41551.4|41531.4|41551.4|41531.4|41541.4|41521.4|9
1721824960000|2024-07-24 12:42:40|||||||||4
1721824970000|2024-07-24 12:42:50|41550.3|41530.3|41551.4|41531.4|41552.5|41532.5|41550.3|41530.3|15
1721824980000|2024-07-24 12:43:00|41550|41530|41547.5|41527.5|41550|41530|41546|41526|36
1721824990000|2024-07-24 12:43:10|41546.4|41526.4|41545.3|41525.3|41546.4|41526.4|41545.3|41525.3|10
1721825000000|2024-07-24 12:43:20|41543.9|41523.9|41541.4|41521.4|41543.9|41523.9|41541.4|41521.4|5
1721825010000|2024-07-24 12:43:30|41543.9|41523.9|41542.5|41522.5|41545.3|41525.3|41542.5|41522.5|12
1721825020000|2024-07-24 12:43:40|41541.4|41521.4|41543.5|41523.5|41543.5|41523.5|41541.4|41521.4|9
1721825030000|2024-07-24 12:43:50|41541.4|41521.4|41542.5|41522.5|41545|41525|41541.4|41521.4|8
1721825040000|2024-07-24 12:44:00|41543.5|41523.5|41541.4|41521.4|41543.5|41523.5|41541.4|41521.4|22
1721825050000|2024-07-24 12:44:10|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|13
1721825060000|2024-07-24 12:44:20|41541.4|41521.4|41523.5|41503.5|41541.4|41521.4|41522.5|41502.5|64
1721825070000|2024-07-24 12:44:30|41526|41506|41526|41506|41526|41506|41526|41506|14
1721825080000|2024-07-24 12:44:40|41527.5|41507.5|41528.5|41508.5|41529.6|41509.6|41527.5|41507.5|69
1721825090000|2024-07-24 12:44:50|41531|41511|41532.5|41512.5|41532.5|41512.5|41531|41511|71
1721825100000|2024-07-24 12:45:00|41533.5|41513.5|41533.5|41513.5|41537.5|41517.5|41533.5|41513.5|21
1721825110000|2024-07-24 12:45:10|41531|41511|41528.5|41508.5|41531|41511|41528.5|41508.5|26
1721825120000|2024-07-24 12:45:20|41531.4|41511.4|41536|41516|41536|41516|41531.4|41511.4|10
1721825130000|2024-07-24 12:45:30|41538.5|41518.5|41537.5|41517.5|41538.5|41518.5|41537.5|41517.5|28
1721825140000|2024-07-24 12:45:40|41536.4|41516.4|41538.5|41518.5|41538.5|41518.5|41536.4|41516.4|7
1721825150000|2024-07-24 12:45:50|41537.5|41517.5|41540|41520|41540|41520|41537.5|41517.5|12
1721825160000|2024-07-24 12:46:00|41538.5|41518.5|41538.5|41518.5|41541|41521|41537.5|41517.5|6
1721825170000|2024-07-24 12:46:10|41536|41516|41538.5|41518.5|41538.5|41518.5|41536|41516|3
1721825180000|2024-07-24 12:46:20|41536|41516|41533.5|41513.5|41536|41516|41533.5|41513.5|11
1721825190000|2024-07-24 12:46:30|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|7
1721825200000|2024-07-24 12:46:40|41532.1|41512.1|41526.1|41506.1|41532.1|41512.1|41526.1|41506.1|41
1721825210000|2024-07-24 12:46:50|41524.6|41504.6|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|41
1721825220000|2024-07-24 12:47:00|41523.6|41503.6|41520.7|41500.7|41524.6|41504.6|41520.7|41500.7|8
1721825230000|2024-07-24 12:47:10|||||||||19
1721825240000|2024-07-24 12:47:20|41523.2|41503.2|41521.8|41501.8|41525.4|41505.4|41521.8|41501.8|67
1721825250000|2024-07-24 12:47:30|41520.4|41500.4|41521.8|41501.8|41521.8|41501.8|41516.8|41496.8|25
1721825260000|2024-07-24 12:47:40|41520.4|41500.4|41521.8|41501.8|41521.8|41501.8|41519.3|41499.3|6
1721825270000|2024-07-24 12:47:50|41522.9|41502.9|41526.8|41506.8|41526.8|41506.8|41522.9|41502.9|25
1721825280000|2024-07-24 12:48:00|41528.2|41508.2|41526.8|41506.8|41530.7|41510.7|41526.8|41506.8|29
1721825290000|2024-07-24 12:48:10|41524|41504|41522.9|41502.9|41525.4|41505.4|41522.9|41502.9|5
1721825300000|2024-07-24 12:48:20|41521.8|41501.8|41524.3|41504.3|41526.8|41506.8|41521.8|41501.8|32
1721825310000|2024-07-24 12:48:30|41525.4|41505.4|41527.9|41507.9|41527.9|41507.9|41524|41504|6
1721825320000|2024-07-24 12:48:40|41526.8|41506.8|41526.8|41506.8|41527.9|41507.9|41526.8|41506.8|19
1721825330000|2024-07-24 12:48:50|41529.3|41509.3|41531.1|41511.1|41531.1|41511.1|41525.4|41505.4|148
1721825340000|2024-07-24 12:49:00|41533.6|41513.6|41541.1|41521.1|41541.1|41521.1|41533.6|41513.6|32
1721825350000|2024-07-24 12:49:10|41542.5|41522.5|41540|41520|41543.6|41523.6|41537.1|41517.1|36
1721825360000|2024-07-24 12:49:20|||||||||3
1721825370000|2024-07-24 12:49:30|41541.4|41521.4|41543.6|41523.6|41543.6|41523.6|41538.6|41518.6|18
1721825380000|2024-07-24 12:49:40|41544.6|41524.6|41543.6|41523.6|41548.6|41528.6|41543.6|41523.6|13
1721825390000|2024-07-24 12:49:50|41546.1|41526.1|41548.6|41528.6|41548.6|41528.6|41546.1|41526.1|12
1721825400000|2024-07-24 12:50:00|41547.1|41527.1|41548.6|41528.6|41553.6|41533.6|41546.1|41526.1|24
1721825410000|2024-07-24 12:50:10|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41543.6|41523.6|5
1721825420000|2024-07-24 12:50:20|41543.6|41523.6|41543.2|41523.2|41546.1|41526.1|41542.1|41522.1|17
1721825430000|2024-07-24 12:50:30|41542.2|41522.2|41540.7|41520.7|41542.2|41522.2|41538.2|41518.2|10
1721825440000|2024-07-24 12:50:40|41542.2|41522.2|41540.7|41520.7|41542.2|41522.2|41540.7|41520.7|3
1721825450000|2024-07-24 12:50:50|41539.7|41519.7|41538.2|41518.2|41539.7|41519.7|41535.7|41515.7|31
1721825460000|2024-07-24 12:51:00|41536.8|41516.8|41540.7|41520.7|41540.7|41520.7|41535.7|41515.7|17
1721825470000|2024-07-24 12:51:10|41539.7|41519.7|41538.2|41518.2|41540.7|41520.7|41538.2|41518.2|10
1721825480000|2024-07-24 12:51:20|41537.2|41517.2|41534.7|41514.7|41538.2|41518.2|41533.2|41513.2|19
1721825490000|2024-07-24 12:51:30|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|21
1721825500000|2024-07-24 12:51:40|||||||||6
1721825510000|2024-07-24 12:51:50|41529.3|41509.3|41530.7|41510.7|41530.7|41510.7|41529.3|41509.3|17
1721825520000|2024-07-24 12:52:00|41528.2|41508.2|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|11
1721825530000|2024-07-24 12:52:10|41529.7|41509.7|41538.2|41518.2|41538.2|41518.2|41525.7|41505.7|56
1721825540000|2024-07-24 12:52:20|41536.8|41516.8|41535.7|41515.7|41536.8|41516.8|41534.7|41514.7|0
1721825550000|2024-07-24 12:52:30|41538.2|41518.2|41540.7|41520.7|41541.8|41521.8|41538.2|41518.2|21
1721825560000|2024-07-24 12:52:40|41543.6|41523.6|41544.7|41524.7|41544.7|41524.7|41543.6|41523.6|11
1721825570000|2024-07-24 12:52:50|41547.5|41527.5|41548.6|41528.6|41551.1|41531.1|41547.5|41527.5|12
1721825580000|2024-07-24 12:53:00|41552.5|41532.5|41553.6|41533.6|41553.6|41533.6|41552.5|41532.5|9
1721825590000|2024-07-24 12:53:10|41552.2|41532.2|41549.7|41529.7|41552.2|41532.2|41546.1|41526.1|30
1721825600000|2024-07-24 12:53:20|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41548.2|41528.2|7
1721825610000|2024-07-24 12:53:30|41549.7|41529.7|41557.2|41537.2|41557.2|41537.2|41549.7|41529.7|19
1721825620000|2024-07-24 12:53:40|41558.6|41538.6|41559.7|41539.7|41563.6|41543.6|41558.6|41538.6|27
1721825630000|2024-07-24 12:53:50|41560.7|41540.7|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|22
1721825640000|2024-07-24 12:54:00|41561.1|41541.1|41563.6|41543.6|41563.6|41543.6|41561.1|41541.1|10
1721825650000|2024-07-24 12:54:10|41561.1|41541.1|41563.6|41543.6|41563.6|41543.6|41561.1|41541.1|3
1721825660000|2024-07-24 12:54:20|41562.5|41542.5|41565.8|41545.8|41565.8|41545.8|41562.5|41542.5|57
1721825670000|2024-07-24 12:54:30|41566.8|41546.8|41571.1|41551.1|41571.1|41551.1|41566.8|41546.8|16
1721825680000|2024-07-24 12:54:40|41572.5|41552.5|41568.6|41548.6|41573.6|41553.6|41568.6|41548.6|12
1721825690000|2024-07-24 12:54:50|41563.6|41543.6|41563.3|41543.3|41563.6|41543.6|41561.1|41541.1|23
1721825700000|2024-07-24 12:55:00|41564.7|41544.7|41570.8|41550.8|41570.8|41550.8|41564.7|41544.7|11
1721825710000|2024-07-24 12:55:10|41572.2|41552.2|41565.8|41545.8|41572.2|41552.2|41565.8|41545.8|17
1721825720000|2024-07-24 12:55:20|41568.3|41548.3|41575.8|41555.8|41575.8|41555.8|41568.3|41548.3|15
1721825730000|2024-07-24 12:55:30|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|39
1721825740000|2024-07-24 12:55:40|41579.7|41559.7|41585.8|41565.8|41585.8|41565.8|41579.7|41559.7|22
1721825750000|2024-07-24 12:55:50|41586.8|41566.8|41598.3|41578.3|41598.3|41578.3|41586.8|41566.8|48
1721825760000|2024-07-24 12:56:00|41599.7|41579.7|41598.6|41578.6|41600.8|41580.8|41598.3|41578.3|24
1721825770000|2024-07-24 12:56:10|41595.8|41575.8|41593.6|41573.6|41597.5|41577.5|41593.6|41573.6|33
1721825780000|2024-07-24 12:56:20|41592.2|41572.2|41586.1|41566.1|41592.2|41572.2|41583.6|41563.6|13
1721825790000|2024-07-24 12:56:30|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|39
1721825800000|2024-07-24 12:56:40|41595.8|41575.8|41610|41590|41610|41590|41595.8|41575.8|86
1721825810000|2024-07-24 12:56:50|41608.9|41588.9|41608.9|41588.9|41610|41590|41608.9|41588.9|1
1721825820000|2024-07-24 12:57:00|41610|41590|41601.4|41581.4|41610|41590|41601.4|41581.4|13
1721825830000|2024-07-24 12:57:10|41598.6|41578.6|41597.5|41577.5|41598.6|41578.6|41596.4|41576.4|7
1721825840000|2024-07-24 12:57:20|||||||||10
1721825850000|2024-07-24 12:57:30|41598.9|41578.9|41600|41580|41601.1|41581.1|41598.9|41578.9|7
1721825860000|2024-07-24 12:57:40|41601.1|41581.1|41603.6|41583.6|41604.7|41584.7|41601.1|41581.1|18
1721825870000|2024-07-24 12:57:50|41602.2|41582.2|41603.6|41583.6|41603.6|41583.6|41602.2|41582.2|15
1721825880000|2024-07-24 12:58:00|41605|41585|41609.7|41589.7|41609.7|41589.7|41605|41585|16
1721825890000|2024-07-24 12:58:10|41610.8|41590.8|41609.7|41589.7|41610.8|41590.8|41609.7|41589.7|7
1721825900000|2024-07-24 12:58:20|41612.2|41592.2|41618.9|41598.9|41618.9|41598.9|41611.1|41591.1|23
1721825910000|2024-07-24 12:58:30|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|41622.5|41602.5|11
1721825920000|2024-07-24 12:58:40|41626.4|41606.4|41631.4|41611.4|41632.8|41612.8|41626.4|41606.4|17
1721825930000|2024-07-24 12:58:50|41630.3|41610.3|41626.4|41606.4|41630.3|41610.3|41626.4|41606.4|12
1721825940000|2024-07-24 12:59:00|41630.4|41610.4|41639.3|41619.3|41641.4|41621.4|41630.4|41610.4|63
1721825950000|2024-07-24 12:59:10|41640.4|41620.4|41649.3|41629.3|41650.4|41630.4|41635.4|41615.4|74
1721825960000|2024-07-24 12:59:20|41650.7|41630.7|41654.3|41634.3|41654.6|41634.6|41650.7|41630.7|15
1721825970000|2024-07-24 12:59:30|41653.2|41633.2|41654.3|41634.3|41654.3|41634.3|41653.2|41633.2|0
1721825980000|2024-07-24 12:59:40|41653.2|41633.2|41649.3|41629.3|41653.2|41633.2|41648.2|41628.2|18
1721825990000|2024-07-24 12:59:50|41648.2|41628.2|41648.2|41628.2|41651.8|41631.8|41648.2|41628.2|25
1721826000000|2024-07-24 13:00:00|41650.4|41630.4|41640.4|41620.4|41671.8|41651.8|41633.2|41613.2|119
1721826010000|2024-07-24 13:00:10|41641.4|41621.4|41645.4|41625.4|41646.8|41626.8|41638.9|41618.9|48
1721826020000|2024-07-24 13:00:20|41649.3|41629.3|41651.4|41631.4|41651.4|41631.4|41645.4|41625.4|31
1721826030000|2024-07-24 13:00:30|41650|41630|41651.4|41631.4|41653.9|41633.9|41647.5|41627.5|16
1721826040000|2024-07-24 13:00:40|41650.4|41630.4|41661.4|41641.4|41661.4|41641.4|41648.9|41628.9|30
1721826050000|2024-07-24 13:00:50|41664.3|41644.3|41658.9|41638.9|41671.4|41651.4|41658.9|41638.9|53
1721826060000|2024-07-24 13:01:00|41657.5|41637.5|41643.9|41623.9|41657.9|41637.9|41643.9|41623.9|27
1721826070000|2024-07-24 13:01:10|41645.4|41625.4|41641.4|41621.4|41650|41630|41641.4|41621.4|22
1721826080000|2024-07-24 13:01:20|41640.4|41620.4|41641.4|41621.4|41645|41625|41638.9|41618.9|25
1721826090000|2024-07-24 13:01:30|41640|41620|41641.4|41621.4|41643.6|41623.6|41638.9|41618.9|19
1721826100000|2024-07-24 13:01:40|41642.5|41622.5|41647.9|41627.9|41650.4|41630.4|41642.5|41622.5|14
1721826110000|2024-07-24 13:01:50|41650.4|41630.4|41646.4|41626.4|41650.4|41630.4|41646.4|41626.4|7
1721826120000|2024-07-24 13:02:00|41642.5|41622.5|41632.5|41612.5|41642.5|41622.5|41631.1|41611.1|68
1721826130000|2024-07-24 13:02:10|41633.6|41613.6|41627.5|41607.5|41633.6|41613.6|41627.5|41607.5|7
1721826140000|2024-07-24 13:02:20|41626.1|41606.1|41628.6|41608.6|41628.6|41608.6|41621.4|41601.4|41
1721826150000|2024-07-24 13:02:30|41630|41610|41628.6|41608.6|41631.1|41611.1|41626.1|41606.1|6
1721826160000|2024-07-24 13:02:40|41629.7|41609.7|41631.1|41611.1|41632.2|41612.2|41629.7|41609.7|3
1721826170000|2024-07-24 13:02:50|41632.2|41612.2|41633.6|41613.6|41634.7|41614.7|41631.1|41611.1|22
1721826180000|2024-07-24 13:03:00|41628.6|41608.6|41626.1|41606.1|41628.6|41608.6|41626.1|41606.1|15
1721826190000|2024-07-24 13:03:10|41624.7|41604.7|41623.6|41603.6|41627.5|41607.5|41621.1|41601.1|10
1721826200000|2024-07-24 13:03:20|41622.5|41602.5|41621.1|41601.1|41626.1|41606.1|41621.1|41601.1|11
1721826210000|2024-07-24 13:03:30|41622.5|41602.5|41623.6|41603.6|41623.6|41603.6|41621.1|41601.1|7
1721826220000|2024-07-24 13:03:40|41621.1|41601.1|41621.1|41601.1|41621.1|41601.1|41621.1|41601.1|14
1721826230000|2024-07-24 13:03:50|41620|41600|41620|41600|41621.5|41601.5|41616.1|41596.1|19
1721826240000|2024-07-24 13:04:00|41618.6|41598.6|41600|41580|41623.6|41603.6|41597.5|41577.5|57
1721826250000|2024-07-24 13:04:10|41603.6|41583.6|41596.5|41576.5|41603.6|41583.6|41594|41574|29
1721826260000|2024-07-24 13:04:20|41597.5|41577.5|41593.6|41573.6|41597.5|41577.5|41593.6|41573.6|21
1721826270000|2024-07-24 13:04:30|41590|41570|41592.5|41572.5|41593.6|41573.6|41590|41570|17
1721826280000|2024-07-24 13:04:40|41593.6|41573.6|41587.5|41567.5|41593.6|41573.6|41587.5|41567.5|19
1721826290000|2024-07-24 13:04:50|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|23
1721826300000|2024-07-24 13:05:00|41583.6|41563.6|41568.6|41548.6|41583.6|41563.6|41568.6|41548.6|24
1721826310000|2024-07-24 13:05:10|41567.2|41547.2|41549.7|41529.7|41567.2|41547.2|41548.6|41528.6|42
1721826320000|2024-07-24 13:05:20|41545.8|41525.8|41540.8|41520.8|41545.8|41525.8|41540.8|41520.8|24
1721826330000|2024-07-24 13:05:30|41543.3|41523.3|41533.3|41513.3|41545.8|41525.8|41533.3|41513.3|74
1721826340000|2024-07-24 13:05:40|41531.9|41511.9|41537.2|41517.2|41537.2|41517.2|41525.8|41505.8|56
1721826350000|2024-07-24 13:05:50|41540.8|41520.8|41545.8|41525.8|41545.8|41525.8|41540.8|41520.8|17
1721826360000|2024-07-24 13:06:00|41547.2|41527.2|41550.8|41530.8|41555.8|41535.8|41545.8|41525.8|49
1721826370000|2024-07-24 13:06:10|41553.6|41533.6|41562.2|41542.2|41563.3|41543.3|41553.3|41533.3|27
1721826380000|2024-07-24 13:06:20|41563.3|41543.3|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|13
1721826390000|2024-07-24 13:06:30|41568.3|41548.3|41558|41538|41568.3|41548.3|41558|41538|17
1721826400000|2024-07-24 13:06:40|41556.9|41536.9|41549.7|41529.7|41556.9|41536.9|41549.7|41529.7|11
1721826410000|2024-07-24 13:06:50|41548.3|41528.3|41548.3|41528.3|41548.3|41528.3|41542.2|41522.2|16
1721826420000|2024-07-24 13:07:00|41548.6|41528.6|41548.3|41528.3|41553.3|41533.3|41548.3|41528.3|50
1721826430000|2024-07-24 13:07:10|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41548.3|41528.3|20
1721826440000|2024-07-24 13:07:20|||||||||4
1721826450000|2024-07-24 13:07:30|41553.3|41533.3|41548.3|41528.3|41553.3|41533.3|41548.3|41528.3|7
1721826460000|2024-07-24 13:07:40|41546.9|41526.9|41546.9|41526.9|41548.3|41528.3|41545.8|41525.8|23
1721826470000|2024-07-24 13:07:50|41545.8|41525.8|41543.3|41523.3|41548.3|41528.3|41543.3|41523.3|2
1721826480000|2024-07-24 13:08:00|41541.9|41521.9|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|7
1721826490000|2024-07-24 13:08:10|41536.9|41516.9|41535.8|41515.8|41536.9|41516.9|41534.7|41514.7|16
1721826500000|2024-07-24 13:08:20|41534.4|41514.4|41531.9|41511.9|41536.9|41516.9|41530.5|41510.5|27
1721826510000|2024-07-24 13:08:30|41530.5|41510.5|41528|41508|41530.5|41510.5|41525.5|41505.5|19
1721826520000|2024-07-24 13:08:40|41530.5|41510.5|41538|41518|41538|41518|41530.5|41510.5|22
1721826530000|2024-07-24 13:08:50|41536.6|41516.6|41535.5|41515.5|41540.5|41520.5|41534.1|41514.1|7
1721826540000|2024-07-24 13:09:00|41538|41518|41541.9|41521.9|41545.5|41525.5|41538|41518|39
1721826550000|2024-07-24 13:09:10|41540.8|41520.8|41544.4|41524.4|41545.5|41525.5|41540.8|41520.8|11
1721826560000|2024-07-24 13:09:20|41545.8|41525.8|41546.9|41526.9|41546.9|41526.9|41544.4|41524.4|12
1721826570000|2024-07-24 13:09:30|41548|41528|41550.5|41530.5|41553|41533|41548|41528|23
1721826580000|2024-07-24 13:09:40|41551.9|41531.9|41546.6|41526.6|41551.9|41531.9|41546.6|41526.6|18
1721826590000|2024-07-24 13:09:50|41548|41528|41548|41528|41548|41528|41543|41523|7
1721826600000|2024-07-24 13:10:00|41549.1|41529.1|41559.4|41539.4|41563|41543|41548|41528|29
1721826610000|2024-07-24 13:10:10|41561.9|41541.9|41560.5|41540.5|41561.9|41541.9|41558|41538|49
1721826620000|2024-07-24 13:10:20|41559.1|41539.1|41560.5|41540.5|41560.5|41540.5|41558|41538|7
1721826630000|2024-07-24 13:10:30|41559.1|41539.1|41563|41543|41563|41543|41558|41538|14
1721826640000|2024-07-24 13:10:40|41564.4|41544.4|41568|41548|41568|41548|41564.4|41544.4|10
1721826650000|2024-07-24 13:10:50|41566.6|41546.6|41558|41538|41566.9|41546.9|41558|41538|34
1721826660000|2024-07-24 13:11:00|41559.4|41539.4|41558|41538|41564.1|41544.1|41558|41538|27
1721826670000|2024-07-24 13:11:10|41556.9|41536.9|41545.8|41525.8|41556.9|41536.9|41545.8|41525.8|22
1721826680000|2024-07-24 13:11:20|41543.3|41523.3|41537.2|41517.2|41543.3|41523.3|41537.2|41517.2|9
1721826690000|2024-07-24 13:11:30|41534.4|41514.4|41540.8|41520.8|41542.2|41522.2|41534.4|41514.4|13
1721826700000|2024-07-24 13:11:40|41539.7|41519.7|41526.9|41506.9|41540.8|41520.8|41526.9|41506.9|46
1721826710000|2024-07-24 13:11:50|41525.8|41505.8|41531.9|41511.9|41531.9|41511.9|41525.8|41505.8|16
1721826720000|2024-07-24 13:12:00|41529.1|41509.1|41526.9|41506.9|41529.4|41509.4|41526.9|41506.9|29
1721826730000|2024-07-24 13:12:10|41524.4|41504.4|41525.8|41505.8|41526.9|41506.9|41524.4|41504.4|5
1721826740000|2024-07-24 13:12:20|41524.7|41504.7|41524.7|41504.7|41526.9|41506.9|41523.3|41503.3|33
1721826750000|2024-07-24 13:12:30|41525.8|41505.8|41532.2|41512.2|41532.2|41512.2|41525.8|41505.8|18
1721826760000|2024-07-24 13:12:40|41529.7|41509.7|41534.7|41514.7|41534.7|41514.7|41529.7|41509.7|2
1721826770000|2024-07-24 13:12:50|41533.3|41513.3|41532.2|41512.2|41533.3|41513.3|41529.7|41509.7|3
1721826780000|2024-07-24 13:13:00|41530.8|41510.8|41527.2|41507.2|41530.8|41510.8|41527.2|41507.2|11
1721826790000|2024-07-24 13:13:10|41525.8|41505.8|41528.3|41508.3|41530.8|41510.8|41525.8|41505.8|11
1721826800000|2024-07-24 13:13:20|41526.9|41506.9|41530.8|41510.8|41530.8|41510.8|41526.9|41506.9|1
1721826810000|2024-07-24 13:13:30|41529.7|41509.7|41530.8|41510.8|41533.3|41513.3|41529.7|41509.7|19
1721826820000|2024-07-24 13:13:40|41529.7|41509.7|41530.8|41510.8|41530.8|41510.8|41529.7|41509.7|0
1721826830000|2024-07-24 13:13:50|41533.7|41513.7|41530.8|41510.8|41533.7|41513.7|41530.8|41510.8|9
1721826840000|2024-07-24 13:14:00|41529.4|41509.4|41510.8|41490.8|41529.4|41509.4|41509.4|41489.4|65
1721826850000|2024-07-24 13:14:10|41509.4|41489.4|41501.9|41481.9|41510.5|41490.5|41501.9|41481.9|60
1721826860000|2024-07-24 13:14:20|41500.5|41480.5|41503|41483|41505.5|41485.5|41498|41478|34
1721826870000|2024-07-24 13:14:30|41501.9|41481.9|41493|41473|41501.9|41481.9|41490.5|41470.5|65
1721826880000|2024-07-24 13:14:40|41494.4|41474.4|41496.9|41476.9|41498|41478|41494.4|41474.4|7
1721826890000|2024-07-24 13:14:50|41498|41478|41508|41488|41509.4|41489.4|41498|41478|24
1721826900000|2024-07-24 13:15:00|41506.9|41486.9|41503|41483|41506.9|41486.9|41501.9|41481.9|47
1721826910000|2024-07-24 13:15:10|41504.1|41484.1|41508.3|41488.3|41508.3|41488.3|41504.1|41484.1|32
1721826920000|2024-07-24 13:15:20|41507.3|41487.3|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|11
1721826930000|2024-07-24 13:15:30|41500.8|41480.8|41500.5|41480.5|41501.9|41481.9|41500.5|41480.5|37
1721826940000|2024-07-24 13:15:40|41501.9|41481.9|41503|41483|41503|41483|41499.1|41479.1|7
1721826950000|2024-07-24 13:15:50|41501.9|41481.9|41500.5|41480.5|41501.9|41481.9|41498|41478|8
1721826960000|2024-07-24 13:16:00|41501.9|41481.9|41498|41478|41503|41483|41498|41478|2
1721826970000|2024-07-24 13:16:10|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|7
1721826980000|2024-07-24 13:16:20|41495.8|41475.8|41496.9|41476.9|41496.9|41476.9|41495.8|41475.8|15
1721826990000|2024-07-24 13:16:30|41495.8|41475.8|41488.3|41468.3|41495.8|41475.8|41488.3|41468.3|67
1721827000000|2024-07-24 13:16:40|41489.8|41469.8|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|21
1721827010000|2024-07-24 13:16:50|41484.4|41464.4|41485.8|41465.8|41485.8|41465.8|41484.4|41464.4|13
1721827020000|2024-07-24 13:17:00|41486.9|41466.9|41489.8|41469.8|41490.8|41470.8|41485.8|41465.8|30
1721827030000|2024-07-24 13:17:10|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41489.8|41469.8|8
1721827040000|2024-07-24 13:17:20|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41485.8|41465.8|13
1721827050000|2024-07-24 13:17:30|41485.9|41465.9|41482.3|41462.3|41485.9|41465.9|41482.3|41462.3|25
1721827060000|2024-07-24 13:17:40|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|19
1721827070000|2024-07-24 13:17:50|41478.4|41458.4|41475.9|41455.9|41480.9|41460.9|41475.9|41455.9|52
1721827080000|2024-07-24 13:18:00|41468|41448|41465.9|41445.9|41470.9|41450.9|41464.8|41444.8|71
1721827090000|2024-07-24 13:18:10|41468.4|41448.4|41459.8|41439.8|41469.4|41449.4|41459.8|41439.8|63
1721827100000|2024-07-24 13:18:20|41460.9|41440.9|41464.8|41444.8|41465.9|41445.9|41460.9|41440.9|40
1721827110000|2024-07-24 13:18:30|41465.9|41445.9|41468.4|41448.4|41470.9|41450.9|41463.4|41443.4|13
1721827120000|2024-07-24 13:18:40|41469.8|41449.8|41474.8|41454.8|41474.8|41454.8|41468.4|41448.4|20
1721827130000|2024-07-24 13:18:50|41473.4|41453.4|41470.9|41450.9|41475.9|41455.9|41470.9|41450.9|18
1721827140000|2024-07-24 13:19:00|41473.7|41453.7|41471.9|41451.9|41474.8|41454.8|41470.9|41450.9|12
1721827150000|2024-07-24 13:19:10|41473.4|41453.4|41464.8|41444.8|41475.9|41455.9|41463.7|41443.7|29
1721827160000|2024-07-24 13:19:20|41465.9|41445.9|41460.9|41440.9|41465.9|41445.9|41460.9|41440.9|34
1721827170000|2024-07-24 13:19:30|41459.8|41439.8|41463.4|41443.4|41463.4|41443.4|41459.8|41439.8|8
1721827180000|2024-07-24 13:19:40|41461.9|41441.9|41465.9|41445.9|41465.9|41445.9|41459.8|41439.8|52
1721827190000|2024-07-24 13:19:50|41466.9|41446.9|41470.9|41450.9|41473.4|41453.4|41466.9|41446.9|39
1721827200000|2024-07-24 13:20:00|41473.4|41453.4|41470.9|41450.9|41474.8|41454.8|41469.8|41449.8|34
1721827210000|2024-07-24 13:20:10|41469.8|41449.8|41473.7|41453.7|41473.7|41453.7|41468.7|41448.7|10
1721827220000|2024-07-24 13:20:20|41474.8|41454.8|41483.7|41463.7|41488.7|41468.7|41474.8|41454.8|79
1721827230000|2024-07-24 13:20:30|41484.8|41464.8|41502.3|41482.3|41502.3|41482.3|41484.8|41464.8|40
1721827240000|2024-07-24 13:20:40|41503.7|41483.7|41504.8|41484.8|41505.9|41485.9|41502.3|41482.3|15
1721827250000|2024-07-24 13:20:50|41505.9|41485.9|41500.9|41480.9|41505.9|41485.9|41500.9|41480.9|65
1721827260000|2024-07-24 13:21:00|41499.8|41479.8|41489.8|41469.8|41499.8|41479.8|41489.8|41469.8|14
1721827270000|2024-07-24 13:21:10|41487|41467|41481.2|41461.2|41487|41467|41481.2|41461.2|15
1721827280000|2024-07-24 13:21:20|41484.8|41464.8|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|10
1721827290000|2024-07-24 13:21:30|41480.9|41460.9|41492|41472|41492|41472|41480.9|41460.9|62
1721827300000|2024-07-24 13:21:40|41490.9|41470.9|41503.4|41483.4|41503.4|41483.4|41490.9|41470.9|1
1721827310000|2024-07-24 13:21:50|41504.5|41484.5|41513.7|41493.7|41513.7|41493.7|41503.4|41483.4|32
1721827320000|2024-07-24 13:22:00|41512.6|41492.6|41513.7|41493.7|41514.8|41494.8|41510.9|41490.9|57
1721827330000|2024-07-24 13:22:10|41512.6|41492.6|41516.2|41496.2|41516.2|41496.2|41512.6|41492.6|8
1721827340000|2024-07-24 13:22:20|41514.8|41494.8|41512.6|41492.6|41514.8|41494.8|41511.5|41491.5|2
1721827350000|2024-07-24 13:22:30|41511.2|41491.2|41513.7|41493.7|41513.7|41493.7|41511.2|41491.2|8
1721827360000|2024-07-24 13:22:40|41512.6|41492.6|41509.8|41489.8|41513.7|41493.7|41509.8|41489.8|8
1721827370000|2024-07-24 13:22:50|41508.7|41488.7|41502.6|41482.6|41508.7|41488.7|41501.5|41481.5|9
1721827380000|2024-07-24 13:23:00|41501.2|41481.2|41531.5|41511.5|41533|41513|41498.7|41478.7|145
1721827390000|2024-07-24 13:23:10|41534|41514|41533.7|41513.7|41535.5|41515.5|41531.5|41511.5|21
1721827400000|2024-07-24 13:23:20|41537.6|41517.6|41543.7|41523.7|41546.2|41526.2|41537.6|41517.6|9
1721827410000|2024-07-24 13:23:30|41545.1|41525.1|41542.6|41522.6|41545.1|41525.1|41541.2|41521.2|7
1721827420000|2024-07-24 13:23:40|41541.2|41521.2|41542.6|41522.6|41542.6|41522.6|41540.1|41520.1|44
1721827430000|2024-07-24 13:23:50|41544|41524|41536.5|41516.5|41544|41524|41536.5|41516.5|14
1721827440000|2024-07-24 13:24:00|41535.5|41515.5|41534|41514|41536.5|41516.5|41531.5|41511.5|7
1721827450000|2024-07-24 13:24:10|41531.5|41511.5|41541.5|41521.5|41541.5|41521.5|41531.5|41511.5|24
1721827460000|2024-07-24 13:24:20|41542.6|41522.6|41545.5|41525.5|41546.5|41526.5|41542.6|41522.6|10
1721827470000|2024-07-24 13:24:30|41549|41529|41545.5|41525.5|41549|41529|41545.5|41525.5|13
1721827480000|2024-07-24 13:24:40|41546.5|41526.5|41531.5|41511.5|41546.5|41526.5|41529.4|41509.4|68
1721827490000|2024-07-24 13:24:50|41532.6|41512.6|41533|41513|41535.5|41515.5|41529|41509|18
1721827500000|2024-07-24 13:25:00|41531.9|41511.9|41539.4|41519.4|41539.4|41519.4|41530.5|41510.5|31
1721827510000|2024-07-24 13:25:10|41541.9|41521.9|41526.9|41506.9|41541.9|41521.9|41526.9|41506.9|28
1721827520000|2024-07-24 13:25:20|41525.5|41505.5|41520.8|41500.8|41525.8|41505.8|41518.3|41498.3|15
1721827530000|2024-07-24 13:25:30|41519.7|41499.7|41518.3|41498.3|41519.7|41499.7|41518.3|41498.3|1
1721827540000|2024-07-24 13:25:40|41517.2|41497.2|41510.8|41490.8|41518.3|41498.3|41510.8|41490.8|10
1721827550000|2024-07-24 13:25:50|41513.3|41493.3|41509.4|41489.4|41513.3|41493.3|41508.3|41488.3|11
1721827560000|2024-07-24 13:26:00|41508.3|41488.3|41505.5|41485.5|41508.3|41488.3|41504.4|41484.4|3
1721827570000|2024-07-24 13:26:10|41504.4|41484.4|41517.2|41497.2|41517.2|41497.2|41504.4|41484.4|11
1721827580000|2024-07-24 13:26:20|41518.3|41498.3|41516.9|41496.9|41521.9|41501.9|41516.9|41496.9|9
1721827590000|2024-07-24 13:26:30|||||||||2
1721827600000|2024-07-24 13:26:40|41518|41498|41515.8|41495.8|41518|41498|41515.8|41495.8|4
1721827610000|2024-07-24 13:26:50|41516.9|41496.9|41511.9|41491.9|41516.9|41496.9|41511.9|41491.9|9
1721827620000|2024-07-24 13:27:00|41510.5|41490.5|41508|41488|41510.5|41490.5|41506.9|41486.9|3
1721827630000|2024-07-24 13:27:10|41509.4|41489.4|41510.5|41490.5|41510.5|41490.5|41509.4|41489.4|10
1721827640000|2024-07-24 13:27:20|41511.6|41491.6|41516.6|41496.6|41516.6|41496.6|41510.5|41490.5|12
1721827650000|2024-07-24 13:27:30|41517.6|41497.6|41517.6|41497.6|41518.7|41498.7|41516.6|41496.6|6
1721827660000|2024-07-24 13:27:40|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|6
1721827670000|2024-07-24 13:27:50|41515.5|41495.5|41511.9|41491.9|41515.5|41495.5|41511.9|41491.9|4
1721827680000|2024-07-24 13:28:00|41509.4|41489.4|41508|41488|41509.4|41489.4|41508|41488|7
1721827690000|2024-07-24 13:28:10|41506.6|41486.6|41505.5|41485.5|41506.6|41486.6|41505.5|41485.5|33
1721827700000|2024-07-24 13:28:20|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41505.5|41485.5|4
1721827710000|2024-07-24 13:28:30|41505.5|41485.5|41505.5|41485.5|41509.1|41489.1|41505.5|41485.5|7
1721827720000|2024-07-24 13:28:40|41504.1|41484.1|41511.6|41491.6|41514.1|41494.1|41503|41483|15
1721827730000|2024-07-24 13:28:50|41514.1|41494.1|41516.6|41496.6|41516.6|41496.6|41514.1|41494.1|13
1721827740000|2024-07-24 13:29:00|41518|41498|41516.6|41496.6|41518|41498|41516.6|41496.6|15
1721827750000|2024-07-24 13:29:10|41519.1|41499.1|41520.1|41500.1|41520.1|41500.1|41519.1|41499.1|10
1721827760000|2024-07-24 13:29:20|41522.6|41502.6|41520.1|41500.1|41522.6|41502.6|41519.1|41499.1|2
1721827770000|2024-07-24 13:29:30|41521.6|41501.6|41528|41508|41528|41508|41521.2|41501.2|23
1721827780000|2024-07-24 13:29:40|41526.9|41506.9|41528|41508|41528|41508|41526.9|41506.9|3
1721827790000|2024-07-24 13:29:50|41526.6|41506.6|41516.6|41496.6|41526.6|41506.6|41516.6|41496.6|15
1721827800000|2024-07-24 13:30:00|41515.1|41495.1|41524.4|41504.4|41524.4|41504.4|41514.1|41494.1|20
1721827810000|2024-07-24 13:30:10|41525.5|41505.5|41520.5|41500.5|41525.5|41505.5|41520.5|41500.5|8
1721827820000|2024-07-24 13:30:20|41521.9|41501.9|41526.6|41506.6|41526.6|41506.6|41521.9|41501.9|10
1721827830000|2024-07-24 13:30:30|41528|41508|41544.4|41524.4|41545.8|41525.8|41528|41508|25
1721827840000|2024-07-24 13:30:40|41541.9|41521.9|41541.6|41521.6|41544.4|41524.4|41536.9|41516.9|15
1721827850000|2024-07-24 13:30:50|41544.1|41524.1|41545.5|41525.5|41548|41528|41544.1|41524.1|15
1721827860000|2024-07-24 13:31:00|41548|41528|41544.4|41524.4|41548|41528|41540.5|41520.5|17
1721827870000|2024-07-24 13:31:10|41540.5|41520.5|41546.6|41526.6|41546.6|41526.6|41540.5|41520.5|23
1721827880000|2024-07-24 13:31:20|41550.5|41530.5|41555.5|41535.5|41556.6|41536.6|41550.5|41530.5|34
1721827890000|2024-07-24 13:31:30|41556.6|41536.6|41554.4|41534.4|41559.4|41539.4|41554.4|41534.4|15
1721827900000|2024-07-24 13:31:40|41558.3|41538.3|41564.4|41544.4|41568.3|41548.3|41558.3|41538.3|14
1721827910000|2024-07-24 13:31:50|41563|41543|41559.4|41539.4|41563|41543|41558|41538|9
1721827920000|2024-07-24 13:32:00|41556.9|41536.9|41565.5|41545.5|41565.5|41545.5|41556.9|41536.9|15
1721827930000|2024-07-24 13:32:10|41564.4|41544.4|41555.5|41535.5|41565.5|41545.5|41555.5|41535.5|16
1721827940000|2024-07-24 13:32:20|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41555.5|41535.5|13
1721827950000|2024-07-24 13:32:30|41555.5|41535.5|41550.5|41530.5|41555.5|41535.5|41545.5|41525.5|12
1721827960000|2024-07-24 13:32:40|41549.1|41529.1|41538|41518|41549.1|41529.1|41538|41518|15
1721827970000|2024-07-24 13:32:50|41535.5|41515.5|41536.6|41516.6|41536.6|41516.6|41535.5|41515.5|10
1721827980000|2024-07-24 13:33:00|41535.5|41515.5|41540.5|41520.5|41545.5|41525.5|41534.1|41514.1|6
1721827990000|2024-07-24 13:33:10|41541.6|41521.6|41544.1|41524.1|41545.5|41525.5|41540.5|41520.5|14
1721828000000|2024-07-24 13:33:20|41540.5|41520.5|41534.1|41514.1|41540.5|41520.5|41534.1|41514.1|6
1721828010000|2024-07-24 13:33:30|41533|41513|41539.1|41519.1|41539.1|41519.1|41533|41513|17
1721828020000|2024-07-24 13:33:40|41538|41518|41543|41523|41543|41523|41535.5|41515.5|11
1721828030000|2024-07-24 13:33:50|41544.1|41524.1|41549.1|41529.1|41549.1|41529.1|41544.1|41524.1|17
1721828040000|2024-07-24 13:34:00|41550.5|41530.5|41563|41543|41563|41543|41549.1|41529.1|12
1721828050000|2024-07-24 13:34:10|41561.6|41541.6|41560.5|41540.5|41564.1|41544.1|41560.5|41540.5|7
1721828060000|2024-07-24 13:34:20|41555.5|41535.5|41548|41528|41555.5|41535.5|41545.5|41525.5|11
1721828070000|2024-07-24 13:34:30|41549.1|41529.1|41546.6|41526.6|41550.5|41530.5|41544.1|41524.1|8
1721828080000|2024-07-24 13:34:40|41545.5|41525.5|41546.6|41526.6|41546.6|41526.6|41545.5|41525.5|2
1721828090000|2024-07-24 13:34:50|41545.5|41525.5|41544.1|41524.1|41546.6|41526.6|41544.1|41524.1|1
1721828100000|2024-07-24 13:35:00|41543|41523|41541.6|41521.6|41543|41523|41540.5|41520.5|9
1721828110000|2024-07-24 13:35:10|41543|41523|41541.6|41521.6|41545.5|41525.5|41541.6|41521.6|26
1721828120000|2024-07-24 13:35:20|41540.5|41520.5|41547.7|41527.7|41548.8|41528.8|41539.4|41519.4|15
1721828130000|2024-07-24 13:35:30|41548.8|41528.8|41549.1|41529.1|41551.6|41531.6|41547.7|41527.7|16
1721828140000|2024-07-24 13:35:40|41547.7|41527.7|41565.5|41545.5|41565.5|41545.5|41547.7|41527.7|36
1721828150000|2024-07-24 13:35:50|41566.9|41546.9|41564.1|41544.1|41569.1|41549.1|41564.1|41544.1|12
1721828160000|2024-07-24 13:36:00|41566.6|41546.6|41602.2|41582.2|41602.2|41582.2|41566.6|41546.6|32
1721828170000|2024-07-24 13:36:10|41603.7|41583.7|41612.2|41592.2|41615.8|41595.8|41602.2|41582.2|29
1721828180000|2024-07-24 13:36:20|41609.4|41589.4|41611.2|41591.2|41612.3|41592.3|41607.3|41587.3|44
1721828190000|2024-07-24 13:36:30|41609.8|41589.8|41608.3|41588.3|41609.8|41589.8|41607.3|41587.3|21
1721828200000|2024-07-24 13:36:40|41609.8|41589.8|41610.8|41590.8|41610.8|41590.8|41609.8|41589.8|9
1721828210000|2024-07-24 13:36:50|41609.8|41589.8|41614.8|41594.8|41616.2|41596.2|41609.8|41589.8|22
1721828220000|2024-07-24 13:37:00|41618.3|41598.3|41623.3|41603.3|41623.3|41603.3|41618.3|41598.3|26
1721828230000|2024-07-24 13:37:10|41627.3|41607.3|41637.3|41617.3|41637.3|41617.3|41627.3|41607.3|28
1721828240000|2024-07-24 13:37:20|41636.2|41616.2|41637.3|41617.3|41637.3|41617.3|41632.3|41612.3|13
1721828250000|2024-07-24 13:37:30|41636.2|41616.2|41626.2|41606.2|41637.6|41617.6|41626.2|41606.2|30
1721828260000|2024-07-24 13:37:40|41625.1|41605.1|41633.7|41613.7|41635.1|41615.1|41616.2|41596.2|34
1721828270000|2024-07-24 13:37:50|41635.1|41615.1|41632.6|41612.6|41637.6|41617.6|41632.6|41612.6|15
1721828280000|2024-07-24 13:38:00|41631.5|41611.5|41630.1|41610.1|41632.6|41612.6|41625.1|41605.1|24
1721828290000|2024-07-24 13:38:10|41627.3|41607.3|41621.2|41601.2|41627.6|41607.6|41621.2|41601.2|38
1721828300000|2024-07-24 13:38:20|41622.6|41602.6|41626.2|41606.2|41627.3|41607.3|41620.1|41600.1|22
1721828310000|2024-07-24 13:38:30|41627.3|41607.3|41634.8|41614.8|41634.8|41614.8|41627.3|41607.3|13
1721828320000|2024-07-24 13:38:40|41631.2|41611.2|41626.2|41606.2|41636.2|41616.2|41626.2|41606.2|12
1721828330000|2024-07-24 13:38:50|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41628.7|41608.7|6
1721828340000|2024-07-24 13:39:00|41628.7|41608.7|41627.3|41607.3|41636.2|41616.2|41627.3|41607.3|28
1721828350000|2024-07-24 13:39:10|41625.8|41605.8|41628.7|41608.7|41629.8|41609.8|41624.8|41604.8|10
1721828360000|2024-07-24 13:39:20|41629.8|41609.8|41637.6|41617.6|41643.7|41623.7|41629.8|41609.8|35
1721828370000|2024-07-24 13:39:30|41635.1|41615.1|41635.1|41615.1|41636.2|41616.2|41631.2|41611.2|30
1721828380000|2024-07-24 13:39:40|41636.2|41616.2|41637.6|41617.6|41642.6|41622.6|41636.2|41616.2|14
1721828390000|2024-07-24 13:39:50|41640.1|41620.1|41645.1|41625.1|41645.1|41625.1|41640.1|41620.1|19
1721828400000|2024-07-24 13:40:00|41651.5|41631.5|41659|41639|41660.1|41640.1|41651.5|41631.5|73
1721828410000|2024-07-24 13:40:10|41660.4|41640.4|41669|41649|41669|41649|41659|41639|39
1721828420000|2024-07-24 13:40:20|41671.5|41651.5|41665.4|41645.4|41675.4|41655.4|41665.4|41645.4|40
1721828430000|2024-07-24 13:40:30|41666.8|41646.8|41662.9|41642.9|41671.5|41651.5|41662.9|41642.9|22
1721828440000|2024-07-24 13:40:40|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41656.8|41636.8|28
1721828450000|2024-07-24 13:40:50|41656.8|41636.8|41654|41634|41659|41639|41654|41634|19
1721828460000|2024-07-24 13:41:00|41647.9|41627.9|41649|41629|41650.4|41630.4|41647.9|41627.9|17
1721828470000|2024-07-24 13:41:10|41647.9|41627.9|41666.8|41646.8|41666.8|41646.8|41647.9|41627.9|18
1721828480000|2024-07-24 13:41:20|41670.4|41650.4|41664|41644|41670.4|41650.4|41664|41644|15
1721828490000|2024-07-24 13:41:30|41665.4|41645.4|41670.4|41650.4|41671.5|41651.5|41665.4|41645.4|17
1721828500000|2024-07-24 13:41:40|41669|41649|41660.4|41640.4|41669|41649|41659.3|41639.3|18
1721828510000|2024-07-24 13:41:50|41659.3|41639.3|41669|41649|41669|41649|41659.3|41639.3|23
1721828520000|2024-07-24 13:42:00|41672.9|41652.9|41677.9|41657.9|41679.3|41659.3|41672.9|41652.9|20
1721828530000|2024-07-24 13:42:10|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41672.9|41652.9|35
1721828540000|2024-07-24 13:42:20|41679.3|41659.3|41685.1|41665.1|41685.1|41665.1|41679.3|41659.3|15
1721828550000|2024-07-24 13:42:30|41684|41664|41684|41664|41685.1|41665.1|41684|41664|16
1721828560000|2024-07-24 13:42:40|41685.1|41665.1|41684|41664|41685.1|41665.1|41684|41664|0
1721828570000|2024-07-24 13:42:50|41682.9|41662.9|41679|41659|41682.9|41662.9|41679|41659|9
1721828580000|2024-07-24 13:43:00|41677.6|41657.6|41677.6|41657.6|41679|41659|41677.6|41657.6|3
1721828590000|2024-07-24 13:43:10|41676.5|41656.5|41668.7|41648.7|41676.5|41656.5|41668.7|41648.7|54
1721828600000|2024-07-24 13:43:20|41670.1|41650.1|41666.5|41646.5|41670.1|41650.1|41666.5|41646.5|7
1721828610000|2024-07-24 13:43:30|41664|41644|41664|41644|41664|41644|41664|41644|2
1721828620000|2024-07-24 13:43:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|1
1721828630000|2024-07-24 13:43:50|41654|41634|41654|41634|41657.6|41637.6|41654|41634|28
1721828640000|2024-07-24 13:44:00|41656.9|41636.9|41656.5|41636.5|41659|41639|41655.4|41635.4|11
1721828650000|2024-07-24 13:44:10|41657.9|41637.9|41659|41639|41659|41639|41657.9|41637.9|1
1721828660000|2024-07-24 13:44:20|41661.5|41641.5|41659|41639|41664|41644|41659|41639|7
1721828670000|2024-07-24 13:44:30|41664|41644|41661.5|41641.5|41664|41644|41661.5|41641.5|6
1721828680000|2024-07-24 13:44:40|41659|41639|41660.1|41640.1|41662.6|41642.6|41659|41639|11
1721828690000|2024-07-24 13:44:50|||||||||6
1721828700000|2024-07-24 13:45:00|41658.7|41638.7|41607|41587|41658.7|41638.7|41603.7|41583.7|212
1721828710000|2024-07-24 13:45:10|41605.5|41585.5|41599.8|41579.8|41607|41587|41595.9|41575.9|39
1721828720000|2024-07-24 13:45:20|41601.2|41581.2|41599.5|41579.5|41610.1|41590.1|41599.5|41579.5|52
1721828730000|2024-07-24 13:45:30|41600.9|41580.9|41618.4|41598.4|41618.4|41598.4|41600.9|41580.9|29
1721828740000|2024-07-24 13:45:40|41621.2|41601.2|41623.4|41603.4|41625.9|41605.9|41618.4|41598.4|26
1721828750000|2024-07-24 13:45:50|41622|41602|41600.5|41580.5|41623.4|41603.4|41600.5|41580.5|22
1721828760000|2024-07-24 13:46:00|41599.1|41579.1|41582.3|41562.3|41599.1|41579.1|41573.4|41553.4|19
1721828770000|2024-07-24 13:46:10|41584.8|41564.8|41586.2|41566.2|41586.2|41566.2|41584.8|41564.8|26
1721828780000|2024-07-24 13:46:20|41584.8|41564.8|41575.9|41555.9|41584.8|41564.8|41574.5|41554.5|16
1721828790000|2024-07-24 13:46:30|41577.3|41557.3|41568.4|41548.4|41577.3|41557.3|41568.4|41548.4|19
1721828800000|2024-07-24 13:46:40|41567|41547|41573.4|41553.4|41573.4|41553.4|41563.4|41543.4|8
1721828810000|2024-07-24 13:46:50|41574.8|41554.8|41578.4|41558.4|41578.4|41558.4|41574.8|41554.8|9
1721828820000|2024-07-24 13:47:00|41579.8|41559.8|41584.5|41564.5|41590.9|41570.9|41579.8|41559.8|18
1721828830000|2024-07-24 13:47:10|41583.4|41563.4|41577|41557|41588.4|41568.4|41577|41557|14
1721828840000|2024-07-24 13:47:20|41575.6|41555.6|41578.4|41558.4|41579.5|41559.5|41575.6|41555.6|4
1721828850000|2024-07-24 13:47:30|41580.9|41560.9|41582|41562|41584.8|41564.8|41580.6|41560.6|12
1721828860000|2024-07-24 13:47:40|41583.4|41563.4|41583.4|41563.4|41588.4|41568.4|41582|41562|26
1721828870000|2024-07-24 13:47:50|41582|41562|41587|41567|41588.4|41568.4|41579.5|41559.5|11
1721828880000|2024-07-24 13:48:00|41588.4|41568.4|41603.4|41583.4|41603.4|41583.4|41587|41567|10
1721828890000|2024-07-24 13:48:10|41604.8|41584.8|41595.9|41575.9|41607|41587|41593.4|41573.4|19
1721828900000|2024-07-24 13:48:20|41593.4|41573.4|41583.4|41563.4|41594.5|41574.5|41582|41562|30
1721828910000|2024-07-24 13:48:30|41582|41562|41573.4|41553.4|41583.4|41563.4|41573.4|41553.4|28
1721828920000|2024-07-24 13:48:40|41572|41552|41565.9|41545.9|41572|41552|41565.9|41545.9|9
1721828930000|2024-07-24 13:48:50|41564.5|41544.5|41568.4|41548.4|41568.4|41548.4|41564.5|41544.5|18
1721828940000|2024-07-24 13:49:00|41573.1|41553.1|41575.6|41555.6|41583.4|41563.4|41572|41552|45
1721828950000|2024-07-24 13:49:10|41577|41557|41578.4|41558.4|41578.4|41558.4|41573.4|41553.4|10
1721828960000|2024-07-24 13:49:20|41583.4|41563.4|41570.6|41550.6|41583.4|41563.4|41570.6|41550.6|19
1721828970000|2024-07-24 13:49:30|41569.1|41549.1|41557|41537|41570.6|41550.6|41555.6|41535.6|25
1721828980000|2024-07-24 13:49:40|41558.1|41538.1|41559.1|41539.1|41560.6|41540.6|41554.1|41534.1|16
1721828990000|2024-07-24 13:49:50|41558.1|41538.1|41549.1|41529.1|41562|41542|41549.1|41529.1|22
1721829000000|2024-07-24 13:50:00|41545.6|41525.6|41550.6|41530.6|41550.6|41530.6|41540.2|41520.2|26
1721829010000|2024-07-24 13:50:10|41551.6|41531.6|41551.6|41531.6|41556.6|41536.6|41551.6|41531.6|19
1721829020000|2024-07-24 13:50:20|41549.1|41529.1|41545.6|41525.6|41550.6|41530.6|41545.6|41525.6|8
1721829030000|2024-07-24 13:50:30|41544.1|41524.1|41535.6|41515.6|41544.1|41524.1|41535.6|41515.6|25
1721829040000|2024-07-24 13:50:40|41534.2|41514.2|41530.6|41510.6|41534.2|41514.2|41526.7|41506.7|22
1721829050000|2024-07-24 13:50:50|41531.7|41511.7|41539.2|41519.2|41539.2|41519.2|41531.7|41511.7|5
1721829060000|2024-07-24 13:51:00|41542.7|41522.7|41535.6|41515.6|41544.2|41524.2|41534.2|41514.2|15
1721829070000|2024-07-24 13:51:10|41534.2|41514.2|41524.5|41504.5|41536.7|41516.7|41521.7|41501.7|25
1721829080000|2024-07-24 13:51:20|41524.2|41504.2|41541.7|41521.7|41544.2|41524.2|41522.7|41502.7|28
1721829090000|2024-07-24 13:51:30|41543.1|41523.1|41549.2|41529.2|41549.2|41529.2|41541.7|41521.7|10
1721829100000|2024-07-24 13:51:40|41546.7|41526.7|41549.2|41529.2|41549.2|41529.2|41544.2|41524.2|14
1721829110000|2024-07-24 13:51:50|41550.6|41530.6|41542.7|41522.7|41556.7|41536.7|41542.7|41522.7|20
1721829120000|2024-07-24 13:52:00|41541.3|41521.3|41532.7|41512.7|41547.7|41527.7|41530.2|41510.2|10
1721829130000|2024-07-24 13:52:10|41531.3|41511.3|41527.7|41507.7|41531.3|41511.3|41524.9|41504.9|22
1721829140000|2024-07-24 13:52:20|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41525.2|41505.2|10
1721829150000|2024-07-24 13:52:30|41524.9|41504.9|41522.7|41502.7|41527.7|41507.7|41522.7|41502.7|34
1721829160000|2024-07-24 13:52:40|41521.7|41501.7|41526.3|41506.3|41526.3|41506.3|41520.2|41500.2|14
1721829170000|2024-07-24 13:52:50|41527.7|41507.7|41524.2|41504.2|41530.2|41510.2|41524.2|41504.2|11
1721829180000|2024-07-24 13:53:00|41522.7|41502.7|41517.7|41497.7|41523.8|41503.8|41517.7|41497.7|19
1721829190000|2024-07-24 13:53:10|41516.7|41496.7|41508.8|41488.8|41517.7|41497.7|41508.8|41488.8|14
1721829200000|2024-07-24 13:53:20|41507.4|41487.4|41508.8|41488.8|41511.7|41491.7|41506.3|41486.3|32
1721829210000|2024-07-24 13:53:30|41507.7|41487.7|41493.8|41473.8|41507.7|41487.7|41492.7|41472.7|21
1721829220000|2024-07-24 13:53:40|41491.3|41471.3|41488.8|41468.8|41491.3|41471.3|41486.3|41466.3|23
1721829230000|2024-07-24 13:53:50|41491.3|41471.3|41493.8|41473.8|41496.3|41476.3|41491.3|41471.3|18
1721829240000|2024-07-24 13:54:00|41492.7|41472.7|41477.8|41457.8|41492.7|41472.7|41473.8|41453.8|53
1721829250000|2024-07-24 13:54:10|41478.8|41458.8|41472.4|41452.4|41478.8|41458.8|41472.4|41452.4|20
1721829260000|2024-07-24 13:54:20|41471.3|41451.3|41472.8|41452.8|41472.8|41452.8|41468.8|41448.8|36
1721829270000|2024-07-24 13:54:30|41474.2|41454.2|41467.8|41447.8|41476.3|41456.3|41466.3|41446.3|51
1721829280000|2024-07-24 13:54:40|41468.8|41448.8|41468.8|41448.8|41471.3|41451.3|41466.3|41446.3|19
1721829290000|2024-07-24 13:54:50|41470.3|41450.3|41473.8|41453.8|41476.3|41456.3|41470.3|41450.3|15
1721829300000|2024-07-24 13:55:00|41472.8|41452.8|41483.8|41463.8|41483.8|41463.8|41472.8|41452.8|38
1721829310000|2024-07-24 13:55:10|41482.8|41462.8|41473.5|41453.5|41482.8|41462.8|41471.3|41451.3|41
1721829320000|2024-07-24 13:55:20|41469.9|41449.9|41472.4|41452.4|41473.8|41453.8|41469.9|41449.9|31
1721829330000|2024-07-24 13:55:30|41471|41451|41466|41446|41474.9|41454.9|41466|41446|19
1721829340000|2024-07-24 13:55:40|41469.9|41449.9|41473.5|41453.5|41474.9|41454.9|41464.9|41444.9|27
1721829350000|2024-07-24 13:55:50|41474.9|41454.9|41468.5|41448.5|41476|41456|41463.5|41443.5|23
1721829360000|2024-07-24 13:56:00|41467.1|41447.1|41464.9|41444.9|41467.1|41447.1|41462.4|41442.4|30
1721829370000|2024-07-24 13:56:10|41461|41441|41466|41446|41466|41446|41461|41441|21
1721829380000|2024-07-24 13:56:20|41467.1|41447.1|41468.5|41448.5|41471|41451|41466|41446|35
1721829390000|2024-07-24 13:56:30|41466|41446|41464.9|41444.9|41466|41446|41464.9|41444.9|12
1721829400000|2024-07-24 13:56:40|41461|41441|41466|41446|41466|41446|41461|41441|24
1721829410000|2024-07-24 13:56:50|41468.5|41448.5|41476|41456|41476|41456|41468.5|41448.5|25
1721829420000|2024-07-24 13:57:00|41474.6|41454.6|41469.6|41449.6|41474.6|41454.6|41469.6|41449.6|16
1721829430000|2024-07-24 13:57:10|41471|41451|41466|41446|41471|41451|41466|41446|15
1721829440000|2024-07-24 13:57:20|41467.4|41447.4|41468.5|41448.5|41468.5|41448.5|41464.9|41444.9|8
1721829450000|2024-07-24 13:57:30|41467.1|41447.1|41471|41451|41471|41451|41466|41446|19
1721829460000|2024-07-24 13:57:40|||||||||12
1721829470000|2024-07-24 13:57:50|41469.6|41449.6|41468.5|41448.5|41469.6|41449.6|41468.5|41448.5|2
1721829480000|2024-07-24 13:58:00|41471|41451|41471|41451|41472.4|41452.4|41471|41451|29
1721829490000|2024-07-24 13:58:10|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|6
1721829500000|2024-07-24 13:58:20|41468.5|41448.5|41468.5|41448.5|41469.9|41449.9|41468.5|41448.5|5
1721829510000|2024-07-24 13:58:30|41471|41451|41469.9|41449.9|41471|41451|41469.9|41449.9|1
1721829520000|2024-07-24 13:58:40|41468.5|41448.5|41471|41451|41471|41451|41466|41446|12
1721829530000|2024-07-24 13:58:50|41469.9|41449.9|41469.9|41449.9|41471|41451|41469.9|41449.9|3
1721829540000|2024-07-24 13:59:00|41467.1|41447.1|41456|41436|41467.1|41447.1|41456|41436|23
1721829550000|2024-07-24 13:59:10|41448.5|41428.5|41441|41421|41448.5|41428.5|41441|41421|41
1721829560000|2024-07-24 13:59:20|41436|41416|41436|41416|41437.4|41417.4|41433.5|41413.5|71
1721829570000|2024-07-24 13:59:30|41438.5|41418.5|41454.9|41434.9|41454.9|41434.9|41438.5|41418.5|29
1721829580000|2024-07-24 13:59:40|41456.4|41436.4|41457.4|41437.4|41458.5|41438.5|41454.9|41434.9|26
1721829590000|2024-07-24 13:59:50|41456|41436|41458.5|41438.5|41458.5|41438.5|41456|41436|19
1721829600000|2024-07-24 14:00:00|41459.6|41439.6|41481.4|41461.4|41482.8|41462.8|41459.6|41439.6|51
1721829610000|2024-07-24 14:00:10|41482.8|41462.8|41481|41461|41482.8|41462.8|41478.5|41458.5|20
1721829620000|2024-07-24 14:00:20|41483.9|41463.9|41492.8|41472.8|41492.8|41472.8|41476.4|41456.4|78
1721829630000|2024-07-24 14:00:30|41495.3|41475.3|41480.3|41460.3|41502.8|41482.8|41478.9|41458.9|70
1721829640000|2024-07-24 14:00:40|41478.9|41458.9|41472.8|41452.8|41481.4|41461.4|41472.8|41452.8|7
1721829650000|2024-07-24 14:00:50|41471.4|41451.4|41466.4|41446.4|41471.4|41451.4|41466.4|41446.4|1
1721829660000|2024-07-24 14:01:00|41467.8|41447.8|41467.8|41447.8|41469.2|41449.2|41465|41445|11
1721829670000|2024-07-24 14:01:10|41470.3|41450.3|41477.8|41457.8|41477.8|41457.8|41470.3|41450.3|12
1721829680000|2024-07-24 14:01:20|41476.4|41456.4|41471.4|41451.4|41476.4|41456.4|41467.8|41447.8|6
1721829690000|2024-07-24 14:01:30|41472.8|41452.8|41471.4|41451.4|41474.2|41454.2|41471.4|41451.4|8
1721829700000|2024-07-24 14:01:40|41472.8|41452.8|41471.4|41451.4|41473.9|41453.9|41470|41450|10
1721829710000|2024-07-24 14:01:50|41473.9|41453.9|41475.3|41455.3|41477.8|41457.8|41472.8|41452.8|18
1721829720000|2024-07-24 14:02:00|41476.4|41456.4|41472.8|41452.8|41477.8|41457.8|41470|41450|27
1721829730000|2024-07-24 14:02:10|41474.2|41454.2|41483.9|41463.9|41488.9|41468.9|41474.2|41454.2|31
1721829740000|2024-07-24 14:02:20|41485.3|41465.3|41481.4|41461.4|41486.4|41466.4|41481.4|41461.4|12
1721829750000|2024-07-24 14:02:30|41478.9|41458.9|41477.8|41457.8|41478.9|41458.9|41474.2|41454.2|17
1721829760000|2024-07-24 14:02:40|41473.9|41453.9|41472.8|41452.8|41473.9|41453.9|41472.8|41452.8|5
1721829770000|2024-07-24 14:02:50|41473.9|41453.9|41458.9|41438.9|41473.9|41453.9|41458.9|41438.9|35
1721829780000|2024-07-24 14:03:00|41456.4|41436.4|41471.4|41451.4|41471.4|41451.4|41456.4|41436.4|24
1721829790000|2024-07-24 14:03:10|41470|41450|41468.9|41448.9|41471.4|41451.4|41465|41445|12
1721829800000|2024-07-24 14:03:20|41467.5|41447.5|41476.4|41456.4|41476.4|41456.4|41467.5|41447.5|13
1721829810000|2024-07-24 14:03:30|41475.3|41455.3|41481.4|41461.4|41481.4|41461.4|41475.3|41455.3|6
1721829820000|2024-07-24 14:03:40|41480|41460|41477.8|41457.8|41480|41460|41476.7|41456.7|12
1721829830000|2024-07-24 14:03:50|41475.3|41455.3|41458.9|41438.9|41475.3|41455.3|41458.9|41438.9|20
1721829840000|2024-07-24 14:04:00|41456.4|41436.4|41453.9|41433.9|41456.4|41436.4|41451.4|41431.4|21
1721829850000|2024-07-24 14:04:10|41451.1|41431.1|41444.6|41424.6|41451.1|41431.1|41444.6|41424.6|15
1721829860000|2024-07-24 14:04:20|41443.6|41423.6|41441.1|41421.1|41446.1|41426.1|41441.1|41421.1|24
1721829870000|2024-07-24 14:04:30|41445|41425|41448.6|41428.6|41448.6|41428.6|41445|41425|10
1721829880000|2024-07-24 14:04:40|41451.1|41431.1|41458.6|41438.6|41459.6|41439.6|41451.1|41431.1|12
1721829890000|2024-07-24 14:04:50|41458.9|41438.9|41465|41445|41465|41445|41458.9|41438.9|16
1721829900000|2024-07-24 14:05:00|41466.1|41446.1|41483.9|41463.9|41485.6|41465.6|41466.1|41446.1|48
1721829910000|2024-07-24 14:05:10|41486.4|41466.4|41482.8|41462.8|41486.4|41466.4|41482.8|41462.8|14
1721829920000|2024-07-24 14:05:20|41481.7|41461.7|41473.9|41453.9|41481.7|41461.7|41473.9|41453.9|17
1721829930000|2024-07-24 14:05:30|41471.4|41451.4|41473.9|41453.9|41473.9|41453.9|41468.9|41448.9|13
1721829940000|2024-07-24 14:05:40|41475.3|41455.3|41478.9|41458.9|41486.4|41466.4|41475.3|41455.3|14
1721829950000|2024-07-24 14:05:50|41477.8|41457.8|41481.4|41461.4|41481.4|41461.4|41477.8|41457.8|7
1721829960000|2024-07-24 14:06:00|41482.8|41462.8|41490.3|41470.3|41493.9|41473.9|41482.8|41462.8|33
1721829970000|2024-07-24 14:06:10|41491.4|41471.4|41476.4|41456.4|41492.8|41472.8|41476.4|41456.4|9
1721829980000|2024-07-24 14:06:20|41475.3|41455.3|41473.9|41453.9|41476.4|41456.4|41473.9|41453.9|8
1721829990000|2024-07-24 14:06:30|41472.8|41452.8|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|17
1721830000000|2024-07-24 14:06:40|41469.2|41449.2|41463.6|41443.6|41470.3|41450.3|41463.6|41443.6|6
1721830010000|2024-07-24 14:06:50|41462.5|41442.5|41445|41425|41462.5|41442.5|41445|41425|13
1721830020000|2024-07-24 14:07:00|41443.6|41423.6|41442.5|41422.5|41443.6|41423.6|41436.1|41416.1|21
1721830030000|2024-07-24 14:07:10|41441.1|41421.1|41441.1|41421.1|41446.1|41426.1|41441.1|41421.1|11
1721830040000|2024-07-24 14:07:20|41440|41420|41441.1|41421.1|41441.1|41421.1|41433.6|41413.6|30
1721830050000|2024-07-24 14:07:30|41440|41420|41441.1|41421.1|41441.1|41421.1|41440|41420|9
1721830060000|2024-07-24 14:07:40|41440|41420|41447.2|41427.2|41447.2|41427.2|41440|41420|13
1721830070000|2024-07-24 14:07:50|41448.6|41428.6|41452.2|41432.2|41455|41435|41448.6|41428.6|25
1721830080000|2024-07-24 14:08:00|41455|41435|41455|41435|41458.6|41438.6|41455|41435|12
1721830090000|2024-07-24 14:08:10|41456.1|41436.1|41465|41445|41465|41445|41456.1|41436.1|25
1721830100000|2024-07-24 14:08:20|41463.9|41443.9|41465|41445|41466.1|41446.1|41462.5|41442.5|8
1721830110000|2024-07-24 14:08:30|41463.6|41443.6|41453.9|41433.9|41463.6|41443.6|41453.9|41433.9|21
1721830120000|2024-07-24 14:08:40|41455|41435|41447.5|41427.5|41455|41435|41447.5|41427.5|25
1721830130000|2024-07-24 14:08:50|41446.1|41426.1|41445|41425|41446.1|41426.1|41441.1|41421.1|21
1721830140000|2024-07-24 14:09:00|41446.1|41426.1|41438.6|41418.6|41446.1|41426.1|41436.1|41416.1|24
1721830150000|2024-07-24 14:09:10|41437.2|41417.2|41432.5|41412.5|41437.2|41417.2|41432.5|41412.5|17
1721830160000|2024-07-24 14:09:20|41431.1|41411.1|41427.5|41407.5|41431.1|41411.1|41417.5|41397.5|71
1721830170000|2024-07-24 14:09:30|41426.1|41406.1|41430|41410|41431.1|41411.1|41426.1|41406.1|15
1721830180000|2024-07-24 14:09:40|41432.5|41412.5|41426.1|41406.1|41432.5|41412.5|41426.1|41406.1|9
1721830190000|2024-07-24 14:09:50|||||||||3
1721830200000|2024-07-24 14:10:00|41429.7|41409.7|41450|41430|41453.9|41433.9|41429.7|41409.7|25
1721830210000|2024-07-24 14:10:10|41447.2|41427.2|41443.6|41423.6|41447.2|41427.2|41441.1|41421.1|12
1721830220000|2024-07-24 14:10:20|41442.2|41422.2|41446.1|41426.1|41446.1|41426.1|41441.1|41421.1|13
1721830230000|2024-07-24 14:10:30|41447.5|41427.5|41462.5|41442.5|41462.5|41442.5|41447.5|41427.5|14
1721830240000|2024-07-24 14:10:40|41465|41445|41471.1|41451.1|41472.2|41452.2|41465|41445|7
1721830250000|2024-07-24 14:10:50|41476.4|41456.4|41476.1|41456.1|41477.5|41457.5|41471.1|41451.1|37
1721830260000|2024-07-24 14:11:00|41475|41455|41476.1|41456.1|41476.1|41456.1|41473.9|41453.9|6
1721830270000|2024-07-24 14:11:10|41475|41455|41466.1|41446.1|41475|41455|41466.1|41446.1|13
1721830280000|2024-07-24 14:11:20|41464.7|41444.7|41452.5|41432.5|41464.7|41444.7|41451.1|41431.1|11
1721830290000|2024-07-24 14:11:30|41453.6|41433.6|41447.5|41427.5|41453.6|41433.6|41447.5|41427.5|6
1721830300000|2024-07-24 14:11:40|41446.4|41426.4|41441.1|41421.1|41446.4|41426.4|41441.1|41421.1|16
1721830310000|2024-07-24 14:11:50|41440|41420|41438.6|41418.6|41440|41420|41433.9|41413.9|34
1721830320000|2024-07-24 14:12:00|41439.7|41419.7|41441.1|41421.1|41446.1|41426.1|41439.7|41419.7|12
1721830330000|2024-07-24 14:12:10|41440|41420|41441.1|41421.1|41441.1|41421.1|41438.6|41418.6|13
1721830340000|2024-07-24 14:12:20|41442.5|41422.5|41448.6|41428.6|41448.6|41428.6|41442.5|41422.5|10
1721830350000|2024-07-24 14:12:30|41446.1|41426.1|41452.5|41432.5|41455|41435|41446.1|41426.1|6
1721830360000|2024-07-24 14:12:40|41452.2|41432.2|41445|41425|41453.6|41433.6|41445|41425|9
1721830370000|2024-07-24 14:12:50|41443.6|41423.6|41441.1|41421.1|41443.6|41423.6|41441.1|41421.1|15
1721830380000|2024-07-24 14:13:00|41440|41420|41432.5|41412.5|41440|41420|41432.5|41412.5|23
1721830390000|2024-07-24 14:13:10|41429.7|41409.7|41426.1|41406.1|41429.7|41409.7|41423.6|41403.6|13
1721830400000|2024-07-24 14:13:20|41425|41405|41425|41405|41427.2|41407.2|41425|41405|4
1721830410000|2024-07-24 14:13:30|41427.5|41407.5|41427.5|41407.5|41430|41410|41427.5|41407.5|23
1721830420000|2024-07-24 14:13:40|41426.4|41406.4|41423.9|41403.9|41431.1|41411.1|41423.9|41403.9|18
1721830430000|2024-07-24 14:13:50|41422.5|41402.5|41400|41380|41422.5|41402.5|41400|41380|88
1721830440000|2024-07-24 14:14:00|41402.5|41382.5|41425|41405|41425|41405|41402.5|41382.5|33
1721830450000|2024-07-24 14:14:10|41422.5|41402.5|41420|41400|41422.5|41402.5|41420|41400|20
1721830460000|2024-07-24 14:14:20|41421.1|41401.1|41433.9|41413.9|41433.9|41413.9|41421.1|41401.1|32
1721830470000|2024-07-24 14:14:30|41432.5|41412.5|41428.6|41408.6|41435|41415|41428.6|41408.6|31
1721830480000|2024-07-24 14:14:40|41430|41410|41431.1|41411.1|41432.5|41412.5|41427.2|41407.2|15
1721830490000|2024-07-24 14:14:50|41427.5|41407.5|41425|41405|41430|41410|41425|41405|7
1721830500000|2024-07-24 14:15:00|41427.5|41407.5|41423.9|41403.9|41428.9|41408.9|41423.9|41403.9|12
1721830510000|2024-07-24 14:15:10|41425|41405|41423.9|41403.9|41425|41405|41422.5|41402.5|9
1721830520000|2024-07-24 14:15:20|41425|41405|41439.7|41419.7|41439.7|41419.7|41425|41405|38
1721830530000|2024-07-24 14:15:30|41445|41425|41442.8|41422.8|41445|41425|41442.8|41422.8|24
1721830540000|2024-07-24 14:15:40|41443.9|41423.9|41453.9|41433.9|41455.3|41435.3|41443.9|41423.9|10
1721830550000|2024-07-24 14:15:50|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41451.4|41431.4|4
1721830560000|2024-07-24 14:16:00|41451.4|41431.4|41447.5|41427.5|41451.4|41431.4|41443.6|41423.6|36
1721830570000|2024-07-24 14:16:10|41448.6|41428.6|41450|41430|41450|41430|41443.6|41423.6|27
1721830580000|2024-07-24 14:16:20|41448.6|41428.6|41456.1|41436.1|41457.2|41437.2|41448.6|41428.6|28
1721830590000|2024-07-24 14:16:30|41457.5|41437.5|41462.2|41442.2|41462.2|41442.2|41457.5|41437.5|9
1721830600000|2024-07-24 14:16:40|41461.1|41441.1|41466.4|41446.4|41470|41450|41461.1|41441.1|14
1721830610000|2024-07-24 14:16:50|41467.8|41447.8|41465|41445|41468.9|41448.9|41465|41445|4
1721830620000|2024-07-24 14:17:00|41463.9|41443.9|41476.8|41456.8|41477.8|41457.8|41458.9|41438.9|80
1721830630000|2024-07-24 14:17:10|41479.6|41459.6|41474.3|41454.3|41480.7|41460.7|41474.3|41454.3|31
1721830640000|2024-07-24 14:17:20|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41474.3|41454.3|5
1721830650000|2024-07-24 14:17:30|41477.1|41457.1|41473.2|41453.2|41478.2|41458.2|41473.2|41453.2|5
1721830660000|2024-07-24 14:17:40|41475.7|41455.7|41474.6|41454.6|41478.2|41458.2|41473.5|41453.5|19
1721830670000|2024-07-24 14:17:50|41475.7|41455.7|41484.6|41464.6|41484.6|41464.6|41475.7|41455.7|17
1721830680000|2024-07-24 14:18:00|41483.2|41463.2|41498.5|41478.5|41498.5|41478.5|41479.6|41459.6|50
1721830690000|2024-07-24 14:18:10|41499.6|41479.6|41498.5|41478.5|41499.6|41479.6|41497.4|41477.4|5
1721830700000|2024-07-24 14:18:20|41499.6|41479.6|41506|41486|41508.5|41488.5|41499.6|41479.6|21
1721830710000|2024-07-24 14:18:30|41503.5|41483.5|41501|41481|41503.5|41483.5|41501|41481|15
1721830720000|2024-07-24 14:18:40|41503.5|41483.5|41504.6|41484.6|41508.5|41488.5|41501|41481|13
1721830730000|2024-07-24 14:18:50|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41499.6|41479.6|4
1721830740000|2024-07-24 14:19:00|41504.6|41484.6|41511|41491|41511|41491|41503.5|41483.5|19
1721830750000|2024-07-24 14:19:10|41512.4|41492.4|41522.4|41502.4|41522.4|41502.4|41512.4|41492.4|18
1721830760000|2024-07-24 14:19:20|41524.9|41504.9|41533.5|41513.5|41533.5|41513.5|41522.4|41502.4|35
1721830770000|2024-07-24 14:19:30|41534.6|41514.6|41538.5|41518.5|41542.1|41522.1|41533.5|41513.5|12
1721830780000|2024-07-24 14:19:40|41539.9|41519.9|41538.5|41518.5|41539.9|41519.9|41537.4|41517.4|4
1721830790000|2024-07-24 14:19:50|41537.4|41517.4|41529.9|41509.9|41543.8|41523.8|41529.9|41509.9|47
1721830800000|2024-07-24 14:20:00|41531.3|41511.3|41532.4|41512.4|41532.4|41512.4|41531.3|41511.3|19
1721830810000|2024-07-24 14:20:10|41529.9|41509.9|41524.9|41504.9|41529.9|41509.9|41524.9|41504.9|12
1721830820000|2024-07-24 14:20:20|41526|41506|41522.4|41502.4|41527.4|41507.4|41522.4|41502.4|6
1721830830000|2024-07-24 14:20:30|41517.4|41497.4|41512.4|41492.4|41517.4|41497.4|41512.4|41492.4|21
1721830840000|2024-07-24 14:20:40|41513.5|41493.5|41513.8|41493.8|41517.4|41497.4|41512.4|41492.4|12
1721830850000|2024-07-24 14:20:50|41514.9|41494.9|41518.5|41498.5|41518.5|41498.5|41514.9|41494.9|8
1721830860000|2024-07-24 14:21:00|41514.9|41494.9|41519.9|41499.9|41519.9|41499.9|41514.9|41494.9|3
1721830870000|2024-07-24 14:21:10|41521.3|41501.3|41523.5|41503.5|41523.5|41503.5|41521.3|41501.3|5
1721830880000|2024-07-24 14:21:20|41524.9|41504.9|41523.5|41503.5|41524.9|41504.9|41522.4|41502.4|5
1721830890000|2024-07-24 14:21:30|41522.4|41502.4|41519.9|41499.9|41523.5|41503.5|41519.9|41499.9|6
1721830900000|2024-07-24 14:21:40|41518.5|41498.5|41514.6|41494.6|41518.5|41498.5|41514.6|41494.6|11
1721830910000|2024-07-24 14:21:50|41513.5|41493.5|41511|41491|41513.5|41493.5|41509.9|41489.9|5
1721830920000|2024-07-24 14:22:00|41512.4|41492.4|41514.9|41494.9|41514.9|41494.9|41509.9|41489.9|27
1721830930000|2024-07-24 14:22:10|41517.4|41497.4|41518.5|41498.5|41519.6|41499.6|41517.4|41497.4|1
1721830940000|2024-07-24 14:22:20|41519.6|41499.6|41523.5|41503.5|41524.6|41504.6|41518.5|41498.5|5
1721830950000|2024-07-24 14:22:30|41524.9|41504.9|41519.9|41499.9|41524.9|41504.9|41519.9|41499.9|7
1721830960000|2024-07-24 14:22:40|41518.5|41498.5|41513.9|41493.9|41518.5|41498.5|41513.9|41493.9|2
1721830970000|2024-07-24 14:22:50|41514.9|41494.9|41512.4|41492.4|41514.9|41494.9|41509.9|41489.9|5
1721830980000|2024-07-24 14:23:00|41509.9|41489.9|41513.5|41493.5|41513.5|41493.5|41509.9|41489.9|7
1721830990000|2024-07-24 14:23:10|41512.4|41492.4|41518.5|41498.5|41522.4|41502.4|41512.4|41492.4|23
1721831000000|2024-07-24 14:23:20|41519.9|41499.9|41523.5|41503.5|41523.5|41503.5|41518.5|41498.5|8
1721831010000|2024-07-24 14:23:30|41524.6|41504.6|41523.5|41503.5|41524.9|41504.9|41523.5|41503.5|8
1721831020000|2024-07-24 14:23:40|41522.1|41502.1|41519.9|41499.9|41523.5|41503.5|41519.9|41499.9|11
1721831030000|2024-07-24 14:23:50|41518.5|41498.5|41517.4|41497.4|41518.5|41498.5|41516|41496|4
1721831040000|2024-07-24 14:24:00|41518.5|41498.5|41514.9|41494.9|41518.5|41498.5|41514.9|41494.9|4
1721831050000|2024-07-24 14:24:10|41513.5|41493.5|41502.4|41482.4|41513.5|41493.5|41502.4|41482.4|20
1721831060000|2024-07-24 14:24:20|41497.4|41477.4|41494.9|41474.9|41497.4|41477.4|41493.5|41473.5|15
1721831070000|2024-07-24 14:24:30|41493.5|41473.5|41503.5|41483.5|41503.5|41483.5|41493.5|41473.5|14
1721831080000|2024-07-24 14:24:40|41506|41486|41506|41486|41508.5|41488.5|41504.9|41484.9|11
1721831090000|2024-07-24 14:24:50|41504.9|41484.9|41504.9|41484.9|41508.5|41488.5|41504.9|41484.9|7
1721831100000|2024-07-24 14:25:00|41506|41486|41504.9|41484.9|41508.5|41488.5|41504.9|41484.9|9
1721831110000|2024-07-24 14:25:10|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|5
1721831120000|2024-07-24 14:25:20|41504.9|41484.9|41507.4|41487.4|41507.4|41487.4|41504.9|41484.9|17
1721831130000|2024-07-24 14:25:30|41508.5|41488.5|41507.5|41487.5|41508.9|41488.9|41507.4|41487.4|3
1721831140000|2024-07-24 14:25:40|41508.5|41488.5|41513.5|41493.5|41513.5|41493.5|41508.5|41488.5|6
1721831150000|2024-07-24 14:25:50|41512.5|41492.5|41513.5|41493.5|41513.5|41493.5|41512.5|41492.5|2
1721831160000|2024-07-24 14:26:00|41512.5|41492.5|41507.5|41487.5|41512.5|41492.5|41507.5|41487.5|18
1721831170000|2024-07-24 14:26:10|41508.5|41488.5|41505|41485|41510|41490|41505|41485|5
1721831180000|2024-07-24 14:26:20|41503.9|41483.9|41503.5|41483.5|41505|41485|41500|41480|5
1721831190000|2024-07-24 14:26:30|41502.5|41482.5|41502.5|41482.5|41503.5|41483.5|41501|41481|6
1721831200000|2024-07-24 14:26:40|41503.5|41483.5|41503.9|41483.9|41503.9|41483.9|41500|41480|5
1721831210000|2024-07-24 14:26:50|41506|41486|41503.5|41483.5|41506|41486|41503.5|41483.5|6
1721831220000|2024-07-24 14:27:00|41505|41485|41511|41491|41511|41491|41505|41485|10
1721831230000|2024-07-24 14:27:10|41513.5|41493.5|41515|41495|41515|41495|41513.5|41493.5|14
1721831240000|2024-07-24 14:27:20|41516|41496|41520|41500|41521|41501|41516|41496|11
1721831250000|2024-07-24 14:27:30|41518.5|41498.5|41520|41500|41523.5|41503.5|41518.5|41498.5|5
1721831260000|2024-07-24 14:27:40|41521|41501|41523.5|41503.5|41523.5|41503.5|41520|41500|0
1721831270000|2024-07-24 14:27:50|41522.5|41502.5|41515|41495|41523.5|41503.5|41515|41495|8
1721831280000|2024-07-24 14:28:00|41516|41496|41521|41501|41521|41501|41516|41496|15
1721831290000|2024-07-24 14:28:10|41522.1|41502.1|41526|41506|41526|41506|41522.1|41502.1|13
1721831300000|2024-07-24 14:28:20|41527.1|41507.1|41526|41506|41527.1|41507.1|41523.5|41503.5|3
1721831310000|2024-07-24 14:28:30|41523.5|41503.5|41523.5|41503.5|41528.5|41508.5|41523.5|41503.5|7
1721831320000|2024-07-24 14:28:40|41526|41506|41528.5|41508.5|41528.5|41508.5|41523.5|41503.5|4
1721831330000|2024-07-24 14:28:50|41526|41506|41528.6|41508.6|41528.6|41508.6|41526|41506|18
1721831340000|2024-07-24 14:29:00|41530|41510|41536.1|41516.1|41536.1|41516.1|41530|41510|33
1721831350000|2024-07-24 14:29:10|41535|41515|41535|41515|41536.1|41516.1|41533.6|41513.6|8
1721831360000|2024-07-24 14:29:20|41536.4|41516.4|41535|41515|41537.5|41517.5|41533.6|41513.6|4
1721831370000|2024-07-24 14:29:30|41533.6|41513.6|41530|41510|41533.6|41513.6|41530|41510|53
1721831380000|2024-07-24 14:29:40|41531.1|41511.1|41527.5|41507.5|41531.1|41511.1|41527.5|41507.5|14
1721831390000|2024-07-24 14:29:50|41528.6|41508.6|41523.6|41503.6|41528.6|41508.6|41523.6|41503.6|12
1721831400000|2024-07-24 14:30:00|41522.1|41502.1|41546.1|41526.1|41549.6|41529.6|41522.1|41502.1|21
1721831410000|2024-07-24 14:30:10|41547.5|41527.5|41546.1|41526.1|41547.5|41527.5|41543.6|41523.6|12
1721831420000|2024-07-24 14:30:20|41543.6|41523.6|41543.6|41523.6|41545|41525|41543.6|41523.6|4
1721831430000|2024-07-24 14:30:30|41547.5|41527.5|41555|41535|41557.1|41537.1|41547.5|41527.5|62
1721831440000|2024-07-24 14:30:40|41556.1|41536.1|41542.5|41522.5|41557.1|41537.1|41542.5|41522.5|9
1721831450000|2024-07-24 14:30:50|41540|41520|41535|41515|41540|41520|41532.1|41512.1|9
1721831460000|2024-07-24 14:31:00|41533.6|41513.6|41533.6|41513.6|41538.6|41518.6|41533.6|41513.6|4
1721831470000|2024-07-24 14:31:10|41531.1|41511.1|41524.6|41504.6|41531.1|41511.1|41524.6|41504.6|8
1721831480000|2024-07-24 14:31:20|41523.6|41503.6|41533.6|41513.6|41533.6|41513.6|41523.6|41503.6|23
1721831490000|2024-07-24 14:31:30|41532.5|41512.5|41537.5|41517.5|41537.5|41517.5|41532.5|41512.5|13
1721831500000|2024-07-24 14:31:40|41535|41515|41547.5|41527.5|41547.5|41527.5|41535|41515|21
1721831510000|2024-07-24 14:31:50|41546.1|41526.1|41533.9|41513.9|41546.1|41526.1|41533.9|41513.9|11
1721831520000|2024-07-24 14:32:00|41532.5|41512.5|41522.2|41502.2|41532.5|41512.5|41522.2|41502.2|10
1721831530000|2024-07-24 14:32:10|41520.7|41500.7|41518.6|41498.6|41520.7|41500.7|41516.1|41496.1|9
1721831540000|2024-07-24 14:32:20|41520|41500|41523.6|41503.6|41523.6|41503.6|41520|41500|12
1721831550000|2024-07-24 14:32:30|41522.2|41502.2|41517.2|41497.2|41522.2|41502.2|41517.2|41497.2|4
1721831560000|2024-07-24 14:32:40|41516.1|41496.1|41513.6|41493.6|41516.1|41496.1|41512.5|41492.5|1
1721831570000|2024-07-24 14:32:50|41514.7|41494.7|41516.1|41496.1|41516.1|41496.1|41514.7|41494.7|12
1721831580000|2024-07-24 14:33:00|41515|41495|41513.6|41493.6|41518.6|41498.6|41513.6|41493.6|11
1721831590000|2024-07-24 14:33:10|41512.2|41492.2|41504.3|41484.3|41512.9|41492.9|41504.3|41484.3|33
1721831600000|2024-07-24 14:33:20|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41501.8|41481.8|6
1721831610000|2024-07-24 14:33:30|41504.3|41484.3|41490.7|41470.7|41506.8|41486.8|41486.8|41466.8|25
1721831620000|2024-07-24 14:33:40|41491.8|41471.8|41494.3|41474.3|41495.4|41475.4|41491.8|41471.8|12
1721831630000|2024-07-24 14:33:50|41495.4|41475.4|41500.7|41480.7|41500.7|41480.7|41494.3|41474.3|5
1721831640000|2024-07-24 14:34:00|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|12
1721831650000|2024-07-24 14:34:10|41500.7|41480.7|41495.7|41475.7|41500.7|41480.7|41495.7|41475.7|5
1721831660000|2024-07-24 14:34:20|41494.3|41474.3|41479.7|41459.7|41494.3|41474.3|41479.7|41459.7|16
1721831670000|2024-07-24 14:34:30|41475.7|41455.7|41461.8|41441.8|41475.7|41455.7|41461.8|41441.8|26
1721831680000|2024-07-24 14:34:40|41463.2|41443.2|41454.3|41434.3|41464.3|41444.3|41454.3|41434.3|11
1721831690000|2024-07-24 14:34:50|41452.9|41432.9|41445.4|41425.4|41452.9|41432.9|41445.4|41425.4|11
1721831700000|2024-07-24 14:35:00|41446.5|41426.5|41437.9|41417.9|41447.9|41427.9|41436.5|41416.5|28
1721831710000|2024-07-24 14:35:10|41439|41419|41442.9|41422.9|41442.9|41422.9|41437.9|41417.9|13
1721831720000|2024-07-24 14:35:20|41444|41424|41447.9|41427.9|41447.9|41427.9|41444|41424|14
1721831730000|2024-07-24 14:35:30|41449|41429|41442.9|41422.9|41449|41429|41441.5|41421.5|26
1721831740000|2024-07-24 14:35:40|41444|41424|41460.4|41440.4|41460.4|41440.4|41444|41424|29
1721831750000|2024-07-24 14:35:50|41462.9|41442.9|41464.3|41444.3|41469.3|41449.3|41462.9|41442.9|19
1721831760000|2024-07-24 14:36:00|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41459.3|41439.3|2
1721831770000|2024-07-24 14:36:10|41459.3|41439.3|41463.3|41443.3|41464.3|41444.3|41456.8|41436.8|5
1721831780000|2024-07-24 14:36:20|41461.8|41441.8|41464.3|41444.3|41465.8|41445.8|41460.8|41440.8|5
1721831790000|2024-07-24 14:36:30|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|1
1721831800000|2024-07-24 14:36:40|41459|41439|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|3
1721831810000|2024-07-24 14:36:50|41459|41439|41471.8|41451.8|41471.8|41451.8|41459|41439|12
1721831820000|2024-07-24 14:37:00|41469|41449|41466.8|41446.8|41469|41449|41466.8|41446.8|10
1721831830000|2024-07-24 14:37:10|41468.3|41448.3|41471.8|41451.8|41471.8|41451.8|41468.3|41448.3|9
1721831840000|2024-07-24 14:37:20|41470.8|41450.8|41469.3|41449.3|41470.8|41450.8|41465.8|41445.8|8
1721831850000|2024-07-24 14:37:30|41466.8|41446.8|41470.8|41450.8|41470.8|41450.8|41464.3|41444.3|10
1721831860000|2024-07-24 14:37:40|41473.3|41453.3|41471.8|41451.8|41478.3|41458.3|41471.8|41451.8|8
1721831870000|2024-07-24 14:37:50|41469.3|41449.3|41465.8|41445.8|41470.8|41450.8|41465.8|41445.8|9
1721831880000|2024-07-24 14:38:00|41464.7|41444.7|41461.8|41441.8|41465.8|41445.8|41460.8|41440.8|12
1721831890000|2024-07-24 14:38:10|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|6
1721831900000|2024-07-24 14:38:20|41462.2|41442.2|41460.8|41440.8|41463.6|41443.6|41460.8|41440.8|3
1721831910000|2024-07-24 14:38:30|41459.7|41439.7|41458.3|41438.3|41460.8|41440.8|41457.2|41437.2|5
1721831920000|2024-07-24 14:38:40|41457.2|41437.2|41453.3|41433.3|41457.2|41437.2|41450.8|41430.8|13
1721831930000|2024-07-24 14:38:50|41451.9|41431.9|41444.4|41424.4|41453.3|41433.3|41444.4|41424.4|11
1721831940000|2024-07-24 14:39:00|41442.9|41422.9|41435.8|41415.8|41444.4|41424.4|41435.8|41415.8|15
1721831950000|2024-07-24 14:39:10|41438.3|41418.3|41439.4|41419.4|41440.8|41420.8|41435.8|41415.8|19
1721831960000|2024-07-24 14:39:20|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41439.4|41419.4|0
1721831970000|2024-07-24 14:39:30|41439.4|41419.4|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|5
1721831980000|2024-07-24 14:39:40|41439.4|41419.4|41440.8|41420.8|41440.8|41420.8|41436.9|41416.9|4
1721831990000|2024-07-24 14:39:50|41441.9|41421.9|41439.4|41419.4|41441.9|41421.9|41436.9|41416.9|8
1721832000000|2024-07-24 14:40:00|41440.8|41420.8|41444.4|41424.4|41444.4|41424.4|41440.8|41420.8|14
1721832010000|2024-07-24 14:40:10|41443.3|41423.3|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|3
1721832020000|2024-07-24 14:40:20|41441.9|41421.9|41440.8|41420.8|41441.9|41421.9|41437.2|41417.2|42
1721832030000|2024-07-24 14:40:30|41443.6|41423.6|41453.6|41433.6|41453.6|41433.6|41443.6|41423.6|12
1721832040000|2024-07-24 14:40:40|41454.7|41434.7|41453.6|41433.6|41456.1|41436.1|41453.6|41433.6|12
1721832050000|2024-07-24 14:40:50|41454.7|41434.7|41447.2|41427.2|41454.7|41434.7|41447.2|41427.2|3
1721832060000|2024-07-24 14:41:00|41445.8|41425.8|41442.2|41422.2|41447.2|41427.2|41442.2|41422.2|10
1721832070000|2024-07-24 14:41:10|41441.1|41421.1|41450|41430|41450|41430|41441.1|41421.1|23
1721832080000|2024-07-24 14:41:20|41452.5|41432.5|41442.5|41422.5|41456.4|41436.4|41442.5|41422.5|18
1721832090000|2024-07-24 14:41:30|41441.4|41421.4|41446.4|41426.4|41446.4|41426.4|41441.4|41421.4|3
1721832100000|2024-07-24 14:41:40|41447.5|41427.5|41448.9|41428.9|41448.9|41428.9|41447.5|41427.5|8
1721832110000|2024-07-24 14:41:50|41450.3|41430.3|41453.9|41433.9|41455|41435|41450.3|41430.3|4
1721832120000|2024-07-24 14:42:00|41455|41435|41450|41430|41455|41435|41447.5|41427.5|17
1721832130000|2024-07-24 14:42:10|41451.4|41431.4|41447.5|41427.5|41451.4|41431.4|41447.5|41427.5|2
1721832140000|2024-07-24 14:42:20|41445|41425|41447.5|41427.5|41447.5|41427.5|41445|41425|4
1721832150000|2024-07-24 14:42:30|41445|41425|41455|41435|41455|41435|41445|41425|26
1721832160000|2024-07-24 14:42:40|41456.1|41436.1|41456.4|41436.4|41460.3|41440.3|41455|41435|25
1721832170000|2024-07-24 14:42:50|41457.5|41437.5|41461.4|41441.4|41461.4|41441.4|41457.5|41437.5|6
1721832180000|2024-07-24 14:43:00|41462.5|41442.5|41476.4|41456.4|41476.4|41456.4|41462.5|41442.5|11
1721832190000|2024-07-24 14:43:10|41478.9|41458.9|41481.4|41461.4|41483.9|41463.9|41478.9|41458.9|18
1721832200000|2024-07-24 14:43:20|41480.3|41460.3|41475.3|41455.3|41481.4|41461.4|41475.3|41455.3|22
1721832210000|2024-07-24 14:43:30|41476.4|41456.4|41471.4|41451.4|41476.4|41456.4|41471.4|41451.4|3
1721832220000|2024-07-24 14:43:40|41470.3|41450.3|41472.8|41452.8|41472.8|41452.8|41470.3|41450.3|18
1721832230000|2024-07-24 14:43:50|41472.9|41452.9|41466.4|41446.4|41473.9|41453.9|41466.4|41446.4|8
1721832240000|2024-07-24 14:44:00|41463.9|41443.9|41460.4|41440.4|41463.9|41443.9|41456.4|41436.4|21
1721832250000|2024-07-24 14:44:10|41461.4|41441.4|41467.5|41447.5|41467.5|41447.5|41460.4|41440.4|8
1721832260000|2024-07-24 14:44:20|41466.4|41446.4|41470.4|41450.4|41471.4|41451.4|41466.4|41446.4|45
1721832270000|2024-07-24 14:44:30|41469.3|41449.3|41467.9|41447.9|41470.4|41450.4|41466.4|41446.4|6
1721832280000|2024-07-24 14:44:40|41470.4|41450.4|41469.3|41449.3|41471.8|41451.8|41469.3|41449.3|15
1721832290000|2024-07-24 14:44:50|41468.2|41448.2|41469.3|41449.3|41469.3|41449.3|41468.2|41448.2|15
1721832300000|2024-07-24 14:45:00|41470.4|41450.4|41476.8|41456.8|41476.8|41456.8|41470.4|41450.4|17
1721832310000|2024-07-24 14:45:10|41477.9|41457.9|41477.9|41457.9|41477.9|41457.9|41474.3|41454.3|8
1721832320000|2024-07-24 14:45:20|41479.3|41459.3|41485.4|41465.4|41485.4|41465.4|41479.3|41459.3|9
1721832330000|2024-07-24 14:45:30|41486.4|41466.4|41489.3|41469.3|41490.4|41470.4|41486.4|41466.4|13
1721832340000|2024-07-24 14:45:40|41487.9|41467.9|41473.9|41453.9|41487.9|41467.9|41473.9|41453.9|24
1721832350000|2024-07-24 14:45:50|41472.5|41452.5|41475.4|41455.4|41475.4|41455.4|41471.4|41451.4|34
1721832360000|2024-07-24 14:46:00|41478.2|41458.2|41474.3|41454.3|41479.3|41459.3|41474.3|41454.3|45
1721832370000|2024-07-24 14:46:10|41467.9|41447.9|41461.8|41441.8|41467.9|41447.9|41460.7|41440.7|15
1721832380000|2024-07-24 14:46:20|41459.6|41439.6|41454.6|41434.6|41459.6|41439.6|41454.6|41434.6|5
1721832390000|2024-07-24 14:46:30|41453.2|41433.2|41446.8|41426.8|41453.2|41433.2|41446.8|41426.8|20
1721832400000|2024-07-24 14:46:40|41448.2|41428.2|41449.3|41429.3|41451.8|41431.8|41448.2|41428.2|2
1721832410000|2024-07-24 14:46:50|41447.9|41427.9|41442.9|41422.9|41447.9|41427.9|41441.8|41421.8|9
1721832420000|2024-07-24 14:47:00|41444.3|41424.3|41449.3|41429.3|41452.9|41432.9|41441.8|41421.8|17
1721832430000|2024-07-24 14:47:10|41450.4|41430.4|41449.3|41429.3|41450.4|41430.4|41449.3|41429.3|1
1721832440000|2024-07-24 14:47:20|41450.4|41430.4|41456.5|41436.5|41456.5|41436.5|41449.3|41429.3|10
1721832450000|2024-07-24 14:47:30|41459.3|41439.3|41463.2|41443.2|41463.2|41443.2|41459.3|41439.3|4
1721832460000|2024-07-24 14:47:40|41461.8|41441.8|41464.3|41444.3|41464.3|41444.3|41461.8|41441.8|7
1721832470000|2024-07-24 14:47:50|41465.4|41445.4|41464.3|41444.3|41466.5|41446.5|41464.3|41444.3|4
1721832480000|2024-07-24 14:48:00|41462.9|41442.9|41464.3|41444.3|41465.4|41445.4|41461.8|41441.8|10
1721832490000|2024-07-24 14:48:10|41465.4|41445.4|41467.9|41447.9|41467.9|41447.9|41464.3|41444.3|10
1721832500000|2024-07-24 14:48:20|41469|41449|41472.9|41452.9|41472.9|41452.9|41469|41449|5
1721832510000|2024-07-24 14:48:30|41470.4|41450.4|41475.4|41455.4|41475.4|41455.4|41470.4|41450.4|8
1721832520000|2024-07-24 14:48:40|41474.3|41454.3|41469.3|41449.3|41474.3|41454.3|41469.3|41449.3|6
1721832530000|2024-07-24 14:48:50|41470.4|41450.4|41474.3|41454.3|41475.7|41455.7|41469.3|41449.3|18
1721832540000|2024-07-24 14:49:00|41475.4|41455.4|41484.3|41464.3|41484.3|41464.3|41475.4|41455.4|12
1721832550000|2024-07-24 14:49:10|41485.7|41465.7|41490.7|41470.7|41490.7|41470.7|41485.7|41465.7|3
1721832560000|2024-07-24 14:49:20|41492.1|41472.1|41506.8|41486.8|41506.8|41486.8|41492.1|41472.1|14
1721832570000|2024-07-24 14:49:30|41507.9|41487.9|41509.3|41489.3|41509.3|41489.3|41506.8|41486.8|13
1721832580000|2024-07-24 14:49:40|41510.7|41490.7|41505.7|41485.7|41510.7|41490.7|41505.7|41485.7|5
1721832590000|2024-07-24 14:49:50|41506.8|41486.8|41516.8|41496.8|41516.8|41496.8|41506.8|41486.8|18
1721832600000|2024-07-24 14:50:00|41519.6|41499.6|41524.3|41504.3|41526.8|41506.8|41519.6|41499.6|19
1721832610000|2024-07-24 14:50:10|41523.2|41503.2|41519.3|41499.3|41523.2|41503.2|41519.3|41499.3|10
1721832620000|2024-07-24 14:50:20|41520.7|41500.7|41519.3|41499.3|41522.9|41502.9|41519.3|41499.3|10
1721832630000|2024-07-24 14:50:30|||||||||8
1721832640000|2024-07-24 14:50:40|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|22
1721832650000|2024-07-24 14:50:50|41518.2|41498.2|41510.4|41490.4|41518.2|41498.2|41509.3|41489.3|11
1721832660000|2024-07-24 14:51:00|41512.9|41492.9|41520.7|41500.7|41520.7|41500.7|41511.8|41491.8|28
1721832670000|2024-07-24 14:51:10|41523.2|41503.2|41525.7|41505.7|41526.8|41506.8|41523.2|41503.2|7
1721832680000|2024-07-24 14:51:20|41529.3|41509.3|41529.3|41509.3|41529.3|41509.3|41525.7|41505.7|8
1721832690000|2024-07-24 14:51:30|41530.4|41510.4|41545.4|41525.4|41545.4|41525.4|41529.3|41509.3|11
1721832700000|2024-07-24 14:51:40|41544.3|41524.3|41543.2|41523.2|41548.2|41528.2|41543.2|41523.2|11
1721832710000|2024-07-24 14:51:50|41542.1|41522.1|41534.6|41514.6|41543.2|41523.2|41534.6|41514.6|3
1721832720000|2024-07-24 14:52:00|41535.7|41515.7|41534.3|41514.3|41536.8|41516.8|41534.3|41514.3|9
1721832730000|2024-07-24 14:52:10|41533.2|41513.2|41516.8|41496.8|41533.2|41513.2|41516.8|41496.8|13
1721832740000|2024-07-24 14:52:20|41515.7|41495.7|41514.3|41494.3|41515.7|41495.7|41509.3|41489.3|7
1721832750000|2024-07-24 14:52:30|41513.2|41493.2|41509.3|41489.3|41513.2|41493.2|41508.2|41488.2|3
1721832760000|2024-07-24 14:52:40|41510.7|41490.7|41511.8|41491.8|41511.8|41491.8|41505.7|41485.7|7
1721832770000|2024-07-24 14:52:50|41510.7|41490.7|41513.2|41493.2|41513.2|41493.2|41510.7|41490.7|3
1721832780000|2024-07-24 14:53:00|41511.8|41491.8|41515.7|41495.7|41515.7|41495.7|41510.7|41490.7|19
1721832790000|2024-07-24 14:53:10|41514.3|41494.3|41524.3|41504.3|41524.3|41504.3|41514.3|41494.3|18
1721832800000|2024-07-24 14:53:20|41525.4|41505.4|41528.2|41508.2|41529.3|41509.3|41524.3|41504.3|12
1721832810000|2024-07-24 14:53:30|41526.8|41506.8|41529.3|41509.3|41529.3|41509.3|41525.7|41505.7|3
1721832820000|2024-07-24 14:53:40|41528.2|41508.2|41523.2|41503.2|41529.3|41509.3|41523.2|41503.2|6
1721832830000|2024-07-24 14:53:50|41524.6|41504.6|41520.4|41500.4|41525.7|41505.7|41520.4|41500.4|1
1721832840000|2024-07-24 14:54:00|41521.8|41501.8|41511.8|41491.8|41521.8|41501.8|41511.8|41491.8|8
1721832850000|2024-07-24 14:54:10|41510.7|41490.7|41506.8|41486.8|41510.7|41490.7|41501.8|41481.8|8
1721832860000|2024-07-24 14:54:20|41504.3|41484.3|41503.2|41483.2|41506.8|41486.8|41503.2|41483.2|0
1721832870000|2024-07-24 14:54:30|41504.3|41484.3|41508.2|41488.2|41508.2|41488.2|41503.2|41483.2|4
1721832880000|2024-07-24 14:54:40|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|41508.2|41488.2|21
1721832890000|2024-07-24 14:54:50|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41509.3|41489.3|3
1721832900000|2024-07-24 14:55:00|41509.3|41489.3|41509.3|41489.3|41510.4|41490.4|41509.3|41489.3|1
1721832910000|2024-07-24 14:55:10|41510.7|41490.7|41509.3|41489.3|41510.7|41490.7|41509.3|41489.3|18
1721832920000|2024-07-24 14:55:20|41511.8|41491.8|41506.8|41486.8|41511.8|41491.8|41505.7|41485.7|18
1721832930000|2024-07-24 14:55:30|41504.3|41484.3|41494.3|41474.3|41506.8|41486.8|41494.3|41474.3|19
1721832940000|2024-07-24 14:55:40|41493.2|41473.2|41503.2|41483.2|41503.2|41483.2|41493.2|41473.2|18
1721832950000|2024-07-24 14:55:50|41505.7|41485.7|41508.2|41488.2|41508.2|41488.2|41503.2|41483.2|7
1721832960000|2024-07-24 14:56:00|41509.3|41489.3|41514.3|41494.3|41514.3|41494.3|41509.3|41489.3|21
1721832970000|2024-07-24 14:56:10|41516.8|41496.8|41518.2|41498.2|41524.6|41504.6|41516|41496|67
1721832980000|2024-07-24 14:56:20|41521.8|41501.8|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|12
1721832990000|2024-07-24 14:56:30|41527.1|41507.1|41528.2|41508.2|41528.2|41508.2|41527.1|41507.1|11
1721833000000|2024-07-24 14:56:40|41529.3|41509.3|41515.7|41495.7|41529.3|41509.3|41515.7|41495.7|58
1721833010000|2024-07-24 14:56:50|41513.2|41493.2|41507.9|41487.9|41513.2|41493.2|41507.9|41487.9|5
1721833020000|2024-07-24 14:57:00|41506.8|41486.8|41504.3|41484.3|41507.9|41487.9|41497.9|41477.9|19
1721833030000|2024-07-24 14:57:10|41505.7|41485.7|41509.3|41489.3|41512.9|41492.9|41505.7|41485.7|9
1721833040000|2024-07-24 14:57:20|41507.9|41487.9|41499.3|41479.3|41510.4|41490.4|41499.3|41479.3|27
1721833050000|2024-07-24 14:57:30|41501.8|41481.8|41505.7|41485.7|41505.7|41485.7|41501.8|41481.8|44
1721833060000|2024-07-24 14:57:40|||||||||5
1721833070000|2024-07-24 14:57:50|41506.8|41486.8|41509.3|41489.3|41509.3|41489.3|41506.8|41486.8|11
1721833080000|2024-07-24 14:58:00|41507.9|41487.9|41500.4|41480.4|41510.4|41490.4|41500.4|41480.4|11
1721833090000|2024-07-24 14:58:10|41499.3|41479.3|41497.9|41477.9|41499.3|41479.3|41492.9|41472.9|13
1721833100000|2024-07-24 14:58:20|41496.5|41476.5|41499|41479|41499|41479|41496.5|41476.5|4
1721833110000|2024-07-24 14:58:30|41500.1|41480.1|41500.1|41480.1|41501.2|41481.2|41500.1|41480.1|4
1721833120000|2024-07-24 14:58:40|41502.6|41482.6|41499|41479|41502.6|41482.6|41499|41479|4
1721833130000|2024-07-24 14:58:50|41495.1|41475.1|41497.6|41477.6|41497.6|41477.6|41495.1|41475.1|9
1721833140000|2024-07-24 14:59:00|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41496.5|41476.5|9
1721833150000|2024-07-24 14:59:10|41501.5|41481.5|41506.5|41486.5|41507.6|41487.6|41501.5|41481.5|51
1721833160000|2024-07-24 14:59:20|||||||||7
1721833170000|2024-07-24 14:59:30|41505.4|41485.4|41510.4|41490.4|41510.4|41490.4|41505.4|41485.4|2
1721833180000|2024-07-24 14:59:40|41507.9|41487.9|41505.4|41485.4|41509|41489|41505.4|41485.4|8
1721833190000|2024-07-24 14:59:50|||||||||4
1721833200000|2024-07-24 15:00:00|41507.9|41487.9|41521.5|41501.5|41521.5|41501.5|41507.9|41487.9|18
1721833210000|2024-07-24 15:00:10|41522.9|41502.9|41527.6|41507.6|41527.6|41507.6|41522.9|41502.9|12
1721833220000|2024-07-24 15:00:20|41531.5|41511.5|41525.4|41505.4|41531.5|41511.5|41524|41504|11
1721833230000|2024-07-24 15:00:30|41521.5|41501.5|41526.5|41506.5|41526.5|41506.5|41520.4|41500.4|7
1721833240000|2024-07-24 15:00:40|41525.4|41505.4|41529|41509|41530.4|41510.4|41525.4|41505.4|10
1721833250000|2024-07-24 15:00:50|41532.9|41512.9|41530.4|41510.4|41532.9|41512.9|41530.4|41510.4|8
1721833260000|2024-07-24 15:01:00|||||||||12
1721833270000|2024-07-24 15:01:10|41531.5|41511.5|41537.6|41517.6|41537.6|41517.6|41531.5|41511.5|6
1721833280000|2024-07-24 15:01:20|41536.5|41516.5|41535.4|41515.4|41540.4|41520.4|41535.4|41515.4|14
1721833290000|2024-07-24 15:01:30|41537.9|41517.9|41540.4|41520.4|41540.4|41520.4|41535.4|41515.4|3
1721833300000|2024-07-24 15:01:40|41537.9|41517.9|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|5
1721833310000|2024-07-24 15:01:50|41540.4|41520.4|41532.9|41512.9|41540.4|41520.4|41532.9|41512.9|13
1721833320000|2024-07-24 15:02:00|41531.5|41511.5|41530.4|41510.4|41531.5|41511.5|41527.9|41507.9|8
1721833330000|2024-07-24 15:02:10|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|8
1721833340000|2024-07-24 15:02:20|41534|41514|41548.2|41528.2|41548.2|41528.2|41532.9|41512.9|21
1721833350000|2024-07-24 15:02:30|41545.7|41525.7|41544.3|41524.3|41548.2|41528.2|41544.3|41524.3|36
1721833360000|2024-07-24 15:02:40|41545.4|41525.4|41545.8|41525.8|41548.3|41528.3|41544.3|41524.3|7
1721833370000|2024-07-24 15:02:50|41546.8|41526.8|41549.3|41529.3|41549.3|41529.3|41545.8|41525.8|76
1721833380000|2024-07-24 15:03:00|41548.3|41528.3|41543.3|41523.3|41548.3|41528.3|41542.2|41522.2|11
1721833390000|2024-07-24 15:03:10|41540.8|41520.8|41538.3|41518.3|41541.8|41521.8|41538.3|41518.3|2
1721833400000|2024-07-24 15:03:20|41539.3|41519.3|41533.3|41513.3|41539.3|41519.3|41533.3|41513.3|7
1721833410000|2024-07-24 15:03:30|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41533.3|41513.3|15
1721833420000|2024-07-24 15:03:40|41538.3|41518.3|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|12
1721833430000|2024-07-24 15:03:50|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|6
1721833440000|2024-07-24 15:04:00|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41540.8|41520.8|3
1721833450000|2024-07-24 15:04:10|41540.8|41520.8|41539.3|41519.3|41540.8|41520.8|41538.3|41518.3|1
1721833460000|2024-07-24 15:04:20|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|2
1721833470000|2024-07-24 15:04:30|41542.2|41522.2|41545.8|41525.8|41545.8|41525.8|41542.2|41522.2|3
1721833480000|2024-07-24 15:04:40|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|5
1721833490000|2024-07-24 15:04:50|41542.9|41522.9|41539.3|41519.3|41542.9|41522.9|41539.3|41519.3|4
1721833500000|2024-07-24 15:05:00|41538.3|41518.3|41542.9|41522.9|41542.9|41522.9|41538.3|41518.3|16
1721833510000|2024-07-24 15:05:10|41541.8|41521.8|41549.3|41529.3|41549.3|41529.3|41541.8|41521.8|20
1721833520000|2024-07-24 15:05:20|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41550.8|41530.8|8
1721833530000|2024-07-24 15:05:30|41552.9|41532.9|41548.3|41528.3|41552.9|41532.9|41548.3|41528.3|7
1721833540000|2024-07-24 15:05:40|41549.3|41529.3|41536.9|41516.9|41549.3|41529.3|41536.9|41516.9|7
1721833550000|2024-07-24 15:05:50|41534.4|41514.4|41530.8|41510.8|41534.4|41514.4|41529.4|41509.4|2
1721833560000|2024-07-24 15:06:00|41529.4|41509.4|41529.4|41509.4|41531.9|41511.9|41524.7|41504.7|42
1721833570000|2024-07-24 15:06:10|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|25
1721833580000|2024-07-24 15:06:20|41523.3|41503.3|41521.9|41501.9|41523.3|41503.3|41520.8|41500.8|4
1721833590000|2024-07-24 15:06:30|41520.8|41500.8|41514.4|41494.4|41520.8|41500.8|41514.4|41494.4|9
1721833600000|2024-07-24 15:06:40|41512.9|41492.9|41508.3|41488.3|41512.9|41492.9|41508.3|41488.3|1
1721833610000|2024-07-24 15:06:50|41506.9|41486.9|41499.4|41479.4|41506.9|41486.9|41499.4|41479.4|12
1721833620000|2024-07-24 15:07:00|41497.9|41477.9|41501.5|41481.5|41501.5|41481.5|41496.9|41476.9|13
1721833630000|2024-07-24 15:07:10|41500.4|41480.4|41500.4|41480.4|41502.9|41482.9|41500.4|41480.4|3
1721833640000|2024-07-24 15:07:20|41501.9|41481.9|41505.4|41485.4|41505.4|41485.4|41500.4|41480.4|6
1721833650000|2024-07-24 15:07:30|41506.5|41486.5|41505.4|41485.4|41506.5|41486.5|41505.4|41485.4|4
1721833660000|2024-07-24 15:07:40|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|18
1721833680000|2024-07-24 15:08:00|41509.4|41489.4|41511.9|41491.9|41512.9|41492.9|41509.4|41489.4|0
1721833690000|2024-07-24 15:08:10|41512.9|41492.9|41512.9|41492.9|41514|41494|41512.9|41492.9|0
1721833700000|2024-07-24 15:08:20|41514|41494|41511.9|41491.9|41514.4|41494.4|41511.9|41491.9|11
1721833710000|2024-07-24 15:08:30|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41509.4|41489.4|6
1721833720000|2024-07-24 15:08:40|41512.9|41492.9|41511.9|41491.9|41512.9|41492.9|41511.9|41491.9|8
1721833730000|2024-07-24 15:08:50|41509.4|41489.4|41508|41488|41509.4|41489.4|41508|41488|3
1721833740000|2024-07-24 15:09:00|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41504.4|41484.4|2
1721833750000|2024-07-24 15:09:10|41510.5|41490.5|41519.4|41499.4|41519.4|41499.4|41509.4|41489.4|9
1721833760000|2024-07-24 15:09:20|41520.8|41500.8|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|8
1721833770000|2024-07-24 15:09:30|41524.4|41504.4|41528|41508|41528|41508|41524.4|41504.4|5
1721833780000|2024-07-24 15:09:40|41529|41509|41532.6|41512.6|41532.6|41512.6|41528|41508|9
1721833790000|2024-07-24 15:09:50|41534|41514|41538|41518|41538|41518|41533|41513|3
1721833800000|2024-07-24 15:10:00|41539|41519|41536.9|41516.9|41539|41519|41535.8|41515.8|16
1721833810000|2024-07-24 15:10:10|41538|41518|41536.5|41516.5|41538|41518|41535.5|41515.5|2
1721833820000|2024-07-24 15:10:20|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41533|41513|4
1721833830000|2024-07-24 15:10:30|41538|41518|41535.5|41515.5|41538|41518|41535.5|41515.5|5
1721833840000|2024-07-24 15:10:40|41536.9|41516.9|41539|41519|41539.4|41519.4|41536.9|41516.9|5
1721833850000|2024-07-24 15:10:50|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41539|41519|18
1721833860000|2024-07-24 15:11:00|41542.6|41522.6|41541.5|41521.5|41542.6|41522.6|41539|41519|21
1721833870000|2024-07-24 15:11:10|41539|41519|41535.1|41515.1|41541.5|41521.5|41534|41514|27
1721833880000|2024-07-24 15:11:20|41536.5|41516.5|41530.1|41510.1|41537.6|41517.6|41530.1|41510.1|10
1721833890000|2024-07-24 15:11:30|41532.6|41512.6|41519|41499|41532.6|41512.6|41519|41499|16
1721833900000|2024-07-24 15:11:40|41517.6|41497.6|41508.7|41488.7|41517.6|41497.6|41507.3|41487.3|20
1721833910000|2024-07-24 15:11:50|41507.6|41487.6|41503.7|41483.7|41508.7|41488.7|41503.7|41483.7|6
1721833920000|2024-07-24 15:12:00|41502.6|41482.6|41499.8|41479.8|41502.6|41482.6|41498.7|41478.7|14
1721833930000|2024-07-24 15:12:10|41500.9|41480.9|41503.7|41483.7|41504.8|41484.8|41500.9|41480.9|18
1721833940000|2024-07-24 15:12:20|41504.8|41484.8|41502.6|41482.6|41504.8|41484.8|41502.6|41482.6|24
1721833950000|2024-07-24 15:12:30|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41502.3|41482.3|2
1721833960000|2024-07-24 15:12:40|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41503.7|41483.7|0
1721833970000|2024-07-24 15:12:50|41503.7|41483.7|41504.8|41484.8|41504.8|41484.8|41499.8|41479.8|19
1721833980000|2024-07-24 15:13:00|41503.7|41483.7|41497.6|41477.6|41503.7|41483.7|41497.6|41477.6|12
1721833990000|2024-07-24 15:13:10|41494.8|41474.8|41498.7|41478.7|41498.7|41478.7|41493.7|41473.7|14
1721834000000|2024-07-24 15:13:20|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|8
1721834010000|2024-07-24 15:13:30|41498.7|41478.7|41495.9|41475.9|41499.8|41479.8|41495.9|41475.9|3
1721834020000|2024-07-24 15:13:40|41498.7|41478.7|41493.7|41473.7|41499.8|41479.8|41493.7|41473.7|9
1721834030000|2024-07-24 15:13:50|||||||||2
1721834040000|2024-07-24 15:14:00|41492.6|41472.6|41496.2|41476.2|41496.2|41476.2|41492.6|41472.6|11
1721834050000|2024-07-24 15:14:10|41497.3|41477.3|41493.7|41473.7|41497.3|41477.3|41493.7|41473.7|7
1721834060000|2024-07-24 15:14:20|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|14
1721834070000|2024-07-24 15:14:30|41492.3|41472.3|41493.7|41473.7|41493.7|41473.7|41489.8|41469.8|10
1721834080000|2024-07-24 15:14:40|41492.6|41472.6|41491.2|41471.2|41493.7|41473.7|41489.8|41469.8|2
1721834090000|2024-07-24 15:14:50|41489.8|41469.8|41483.7|41463.7|41491.2|41471.2|41482.3|41462.3|9
1721834100000|2024-07-24 15:15:00|41484.8|41464.8|41489.8|41469.8|41489.8|41469.8|41484.8|41464.8|6
1721834110000|2024-07-24 15:15:10|41493.7|41473.7|41496.2|41476.2|41497.3|41477.3|41493.7|41473.7|50
1721834120000|2024-07-24 15:15:20|41494.8|41474.8|41498.7|41478.7|41498.7|41478.7|41494.8|41474.8|9
1721834130000|2024-07-24 15:15:30|41499.8|41479.8|41497.7|41477.7|41499.8|41479.8|41496.2|41476.2|6
1721834140000|2024-07-24 15:15:40|41498.7|41478.7|41511.2|41491.2|41513.7|41493.7|41498.7|41478.7|7
1721834150000|2024-07-24 15:15:50|41510.2|41490.2|41506.2|41486.2|41510.2|41490.2|41506.2|41486.2|11
1721834160000|2024-07-24 15:16:00|41504.8|41484.8|41502.7|41482.7|41507.7|41487.7|41502.7|41482.7|4
1721834170000|2024-07-24 15:16:10|41501.2|41481.2|41492.7|41472.7|41501.2|41481.2|41492.7|41472.7|5
1721834180000|2024-07-24 15:16:20|41491.6|41471.6|41487.7|41467.7|41492.7|41472.7|41486.6|41466.6|6
1721834190000|2024-07-24 15:16:30|41488.7|41468.7|41497.3|41477.3|41497.3|41477.3|41488.7|41468.7|17
1721834200000|2024-07-24 15:16:40|41494.8|41474.8|41498.7|41478.7|41498.7|41478.7|41494.8|41474.8|6
1721834210000|2024-07-24 15:16:50|41496.2|41476.2|41482.7|41462.7|41496.2|41476.2|41482.7|41462.7|86
1721834220000|2024-07-24 15:17:00|41483.7|41463.7|41480.2|41460.2|41483.7|41463.7|41480.2|41460.2|10
1721834230000|2024-07-24 15:17:10|41477.7|41457.7|41478.7|41458.7|41478.7|41458.7|41474.8|41454.8|13
1721834240000|2024-07-24 15:17:20|41477.7|41457.7|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|3
1721834250000|2024-07-24 15:17:30|41477.3|41457.3|41474.8|41454.8|41479.8|41459.8|41474.8|41454.8|37
1721834260000|2024-07-24 15:17:40|41473.7|41453.7|41471.3|41451.3|41473.7|41453.7|41471.2|41451.2|16
1721834270000|2024-07-24 15:17:50|41472.7|41452.7|41469.8|41449.8|41473.8|41453.8|41466.3|41446.3|14
1721834280000|2024-07-24 15:18:00|41468.8|41448.8|41462.7|41442.7|41469.8|41449.8|41462.7|41442.7|43
1721834290000|2024-07-24 15:18:10|41463.8|41443.8|41459.8|41439.8|41463.8|41443.8|41458.8|41438.8|18
1721834300000|2024-07-24 15:18:20|41458.8|41438.8|41458.8|41438.8|41459.8|41439.8|41454.8|41434.8|14
1721834310000|2024-07-24 15:18:30|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41450.9|41430.9|17
1721834320000|2024-07-24 15:18:40|41449.8|41429.8|41437.7|41417.7|41449.8|41429.8|41437.3|41417.3|140
1721834330000|2024-07-24 15:18:50|41439.8|41419.8|41440.2|41420.2|41441.3|41421.3|41437.7|41417.7|17
1721834340000|2024-07-24 15:19:00|41438.8|41418.8|41442.7|41422.7|41442.7|41422.7|41437.7|41417.7|6
1721834350000|2024-07-24 15:19:10|41447.7|41427.7|41452.7|41432.7|41452.7|41432.7|41447.7|41427.7|31
1721834360000|2024-07-24 15:19:20|41454.1|41434.1|41456.6|41436.6|41457.7|41437.7|41452.7|41432.7|0
1721834370000|2024-07-24 15:19:30|41455.2|41435.2|41452.7|41432.7|41455.2|41435.2|41452.7|41432.7|2
1721834380000|2024-07-24 15:19:40|41454.1|41434.1|41451.6|41431.6|41454.1|41434.1|41450.2|41430.2|3
1721834390000|2024-07-24 15:19:50|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|8
1721834400000|2024-07-24 15:20:00|41451.6|41431.6|41452.7|41432.7|41452.7|41432.7|41447.7|41427.7|1
1721834410000|2024-07-24 15:20:10|41451.6|41431.6|41447.7|41427.7|41452.7|41432.7|41447.7|41427.7|1
1721834420000|2024-07-24 15:20:20|41449.1|41429.1|41437.7|41417.7|41449.1|41429.1|41437.7|41417.7|25
1721834430000|2024-07-24 15:20:30|||||||||7
1721834440000|2024-07-24 15:20:40|41436.6|41416.6|41432.7|41412.7|41436.6|41416.6|41432.7|41412.7|11
1721834450000|2024-07-24 15:20:50|41435.5|41415.5|41437.7|41417.7|41437.7|41417.7|41435.5|41415.5|10
1721834460000|2024-07-24 15:21:00|41436.3|41416.3|41427.4|41407.4|41436.3|41416.3|41427.4|41407.4|52
1721834470000|2024-07-24 15:21:10|41424.9|41404.9|41414.9|41394.9|41424.9|41404.9|41412.4|41392.4|45
1721834480000|2024-07-24 15:21:20|41415.9|41395.9|41418.4|41398.4|41418.4|41398.4|41415.9|41395.9|30
1721834490000|2024-07-24 15:21:30|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|2
1721834500000|2024-07-24 15:21:40|41423.4|41403.4|41414.9|41394.9|41423.4|41403.4|41412.4|41392.4|19
1721834510000|2024-07-24 15:21:50|41416.3|41396.3|41419.9|41399.9|41419.9|41399.9|41416.3|41396.3|18
1721834520000|2024-07-24 15:22:00|41421.3|41401.3|41424.9|41404.9|41424.9|41404.9|41421.3|41401.3|4
1721834530000|2024-07-24 15:22:10|41426.3|41406.3|41427.4|41407.4|41427.4|41407.4|41424.9|41404.9|44
1721834540000|2024-07-24 15:22:20|41426.3|41406.3|41424.9|41404.9|41429.9|41409.9|41422.4|41402.4|12
1721834550000|2024-07-24 15:22:30|41423.8|41403.8|41423.8|41403.8|41424.9|41404.9|41423.8|41403.8|3
1721834560000|2024-07-24 15:22:40|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|3
1721834570000|2024-07-24 15:22:50|41423.8|41403.8|41420.2|41400.2|41427.4|41407.4|41420.2|41400.2|14
1721834580000|2024-07-24 15:23:00|41421.3|41401.3|41428.8|41408.8|41429.9|41409.9|41421.3|41401.3|19
1721834590000|2024-07-24 15:23:10|41429.9|41409.9|41419.9|41399.9|41432.4|41412.4|41419.9|41399.9|21
1721834600000|2024-07-24 15:23:20|41421.3|41401.3|41422.4|41402.4|41422.4|41402.4|41421.3|41401.3|6
1721834610000|2024-07-24 15:23:30|41421.3|41401.3|41429.9|41409.9|41429.9|41409.9|41421.3|41401.3|14
1721834620000|2024-07-24 15:23:40|41432.7|41412.7|41434.9|41414.9|41436|41416|41432.7|41412.7|14
1721834630000|2024-07-24 15:23:50|41437.4|41417.4|41439.9|41419.9|41439.9|41419.9|41436.3|41416.3|4
1721834640000|2024-07-24 15:24:00|41436.3|41416.3|41429.9|41409.9|41436.3|41416.3|41429.9|41409.9|10
1721834650000|2024-07-24 15:24:10|41434.9|41414.9|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|14
1721834660000|2024-07-24 15:24:20|41433.8|41413.8|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|6
1721834670000|2024-07-24 15:24:30|41436|41416|41439.9|41419.9|41439.9|41419.9|41436|41416|6
1721834680000|2024-07-24 15:24:40|41442.7|41422.7|41441|41421|41444.9|41424.9|41441|41421|14
1721834690000|2024-07-24 15:24:50|41439.9|41419.9|41437.4|41417.4|41439.9|41419.9|41437.4|41417.4|4
1721834700000|2024-07-24 15:25:00|41439.9|41419.9|41446|41426|41446|41426|41439.9|41419.9|14
1721834710000|2024-07-24 15:25:10|41447.4|41427.4|41452.4|41432.4|41453.5|41433.5|41447.4|41427.4|7
1721834720000|2024-07-24 15:25:20|41449.9|41429.9|41447.4|41427.4|41449.9|41429.9|41447.4|41427.4|6
1721834730000|2024-07-24 15:25:30|41450.2|41430.2|41452.4|41432.4|41453.5|41433.5|41449.9|41429.9|7
1721834740000|2024-07-24 15:25:40|41453.5|41433.5|41457.4|41437.4|41457.4|41437.4|41452.4|41432.4|3
1721834750000|2024-07-24 15:25:50|41458.5|41438.5|41454.9|41434.9|41458.5|41438.5|41454.9|41434.9|5
1721834760000|2024-07-24 15:26:00|41458.8|41438.8|41459.9|41439.9|41459.9|41439.9|41458.8|41438.8|14
1721834770000|2024-07-24 15:26:10|||||||||9
1721834780000|2024-07-24 15:26:20|41454.9|41434.9|41452.4|41432.4|41454.9|41434.9|41451|41431|32
1721834790000|2024-07-24 15:26:30|41453.5|41433.5|41461|41441|41461|41441|41453.5|41433.5|8
1721834800000|2024-07-24 15:26:40|41464.9|41444.9|41467.4|41447.4|41467.4|41447.4|41464.9|41444.9|9
1721834810000|2024-07-24 15:26:50|41469.9|41449.9|41477.4|41457.4|41477.4|41457.4|41468.8|41448.8|10
1721834820000|2024-07-24 15:27:00|41479.9|41459.9|41482.4|41462.4|41482.4|41462.4|41479.9|41459.9|6
1721834830000|2024-07-24 15:27:10|41483.8|41463.8|41479.9|41459.9|41484.9|41464.9|41479.9|41459.9|3
1721834840000|2024-07-24 15:27:20|41481.3|41461.3|41486|41466|41486|41466|41479.9|41459.9|6
1721834850000|2024-07-24 15:27:30|41488.5|41468.5|41498.8|41478.8|41499.9|41479.9|41488.5|41468.5|13
1721834860000|2024-07-24 15:27:40|41501.6|41481.6|41502.4|41482.4|41503.8|41483.8|41501.6|41481.6|13
1721834870000|2024-07-24 15:27:50|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41497.4|41477.4|3
1721834880000|2024-07-24 15:28:00|41496.3|41476.3|41493.8|41473.8|41497.4|41477.4|41492.4|41472.4|5
1721834890000|2024-07-24 15:28:10|41494.9|41474.9|41493.8|41473.8|41494.9|41474.9|41493.8|41473.8|12
1721834900000|2024-07-24 15:28:20|41494.9|41474.9|41492.4|41472.4|41494.9|41474.9|41492.4|41472.4|11
1721834910000|2024-07-24 15:28:30|41493.8|41473.8|41489.9|41469.9|41493.8|41473.8|41489.9|41469.9|12
1721834920000|2024-07-24 15:28:40|41492.4|41472.4|41489.9|41469.9|41494.9|41474.9|41489.9|41469.9|7
1721834930000|2024-07-24 15:28:50|41488.8|41468.8|41481|41461|41488.8|41468.8|41479.6|41459.6|31
1721834940000|2024-07-24 15:29:00|41479.9|41459.9|41478.8|41458.8|41481|41461|41478.8|41458.8|10
1721834950000|2024-07-24 15:29:10|41479.9|41459.9|41478.8|41458.8|41479.9|41459.9|41478.8|41458.8|5
1721834960000|2024-07-24 15:29:20|41479.9|41459.9|41482.4|41462.4|41482.4|41462.4|41478.8|41458.8|8
1721834970000|2024-07-24 15:29:30|41483.8|41463.8|41488.8|41468.8|41489.9|41469.9|41483.8|41463.8|13
1721834980000|2024-07-24 15:29:40|41489.9|41469.9|41486.3|41466.3|41489.9|41469.9|41483.8|41463.8|18
1721834990000|2024-07-24 15:29:50|41487.4|41467.4|41487.4|41467.4|41488.8|41468.8|41484.9|41464.9|3
1721835000000|2024-07-24 15:30:00|41488.8|41468.8|41483.8|41463.8|41488.8|41468.8|41483.8|41463.8|5
1721835010000|2024-07-24 15:30:10|41482.7|41462.7|41484.9|41464.9|41484.9|41464.9|41482.7|41462.7|2
1721835020000|2024-07-24 15:30:20|41483.8|41463.8|41479.9|41459.9|41484.9|41464.9|41479.9|41459.9|13
1721835030000|2024-07-24 15:30:30|41481.3|41461.3|41483.8|41463.8|41485.2|41465.2|41481.3|41461.3|6
1721835040000|2024-07-24 15:30:40|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41483.8|41463.8|25
1721835050000|2024-07-24 15:30:50|41487.4|41467.4|41491.3|41471.3|41492.4|41472.4|41484.9|41464.9|22
1721835060000|2024-07-24 15:31:00|41489.9|41469.9|41507.4|41487.4|41507.4|41487.4|41488.8|41468.8|28
1721835070000|2024-07-24 15:31:10|41508.8|41488.8|41513.8|41493.8|41514.9|41494.9|41508.8|41488.8|16
1721835080000|2024-07-24 15:31:20|41514.9|41494.9|41513.8|41493.8|41514.9|41494.9|41512.7|41492.7|11
1721835090000|2024-07-24 15:31:30|41515.2|41495.2|41516.3|41496.3|41517.4|41497.4|41515.2|41495.2|2
1721835100000|2024-07-24 15:31:40|41517.4|41497.4|41529.9|41509.9|41529.9|41509.9|41517.4|41497.4|21
1721835110000|2024-07-24 15:31:50|41528.5|41508.5|41536.3|41516.3|41536.3|41516.3|41527.4|41507.4|12
1721835120000|2024-07-24 15:32:00|41537.4|41517.4|41532.4|41512.4|41538.5|41518.5|41532.4|41512.4|22
1721835130000|2024-07-24 15:32:10|41531|41511|41536.3|41516.3|41536.3|41516.3|41531|41511|13
1721835140000|2024-07-24 15:32:20|41533.8|41513.8|41532.4|41512.4|41533.8|41513.8|41531.3|41511.3|5
1721835150000|2024-07-24 15:32:30|41529.9|41509.9|41530.2|41510.2|41533.8|41513.8|41528.8|41508.8|4
1721835160000|2024-07-24 15:32:40|41531.3|41511.3|41524.9|41504.9|41531.3|41511.3|41524.9|41504.9|4
1721835170000|2024-07-24 15:32:50|41526.3|41506.3|41539.9|41519.9|41539.9|41519.9|41524.9|41504.9|9
1721835180000|2024-07-24 15:33:00|41541.3|41521.3|41541.3|41521.3|41543.8|41523.8|41541.3|41521.3|10
1721835190000|2024-07-24 15:33:10|41543.8|41523.8|41536.3|41516.3|41543.8|41523.8|41536.3|41516.3|14
1721835200000|2024-07-24 15:33:20|41535.2|41515.2|41536.3|41516.3|41536.3|41516.3|41535.2|41515.2|0
1721835210000|2024-07-24 15:33:30|41535.2|41515.2|41527.4|41507.4|41535.2|41515.2|41527.4|41507.4|5
1721835220000|2024-07-24 15:33:40|41529.9|41509.9|41528.8|41508.8|41529.9|41509.9|41526.3|41506.3|5
1721835230000|2024-07-24 15:33:50|41529.9|41509.9|41528.8|41508.8|41531.3|41511.3|41528.8|41508.8|10
1721835240000|2024-07-24 15:34:00|41527.7|41507.7|41529.9|41509.9|41529.9|41509.9|41527.7|41507.7|7
1721835250000|2024-07-24 15:34:10|41528.8|41508.8|41532.4|41512.4|41532.4|41512.4|41528.8|41508.8|8
1721835260000|2024-07-24 15:34:20|41533.5|41513.5|41534.9|41514.9|41536.3|41516.3|41532.4|41512.4|11
1721835270000|2024-07-24 15:34:30|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41531.3|41511.3|15
1721835280000|2024-07-24 15:34:40|41532.7|41512.7|41531.3|41511.3|41532.7|41512.7|41530.2|41510.2|1
1721835290000|2024-07-24 15:34:50|41528.8|41508.8|41523.8|41503.8|41528.8|41508.8|41523.8|41503.8|9
1721835300000|2024-07-24 15:35:00|41518.8|41498.8|41518.8|41498.8|41521.3|41501.3|41517.4|41497.4|19
1721835310000|2024-07-24 15:35:10|41517.7|41497.7|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|5
1721835320000|2024-07-24 15:35:20|41517.4|41497.4|41516.3|41496.3|41517.4|41497.4|41514.9|41494.9|8
1721835330000|2024-07-24 15:35:30|41518.8|41498.8|41504.9|41484.9|41519.9|41499.9|41504.9|41484.9|21
1721835340000|2024-07-24 15:35:40|41503.5|41483.5|41508.8|41488.8|41508.8|41488.8|41503.5|41483.5|20
1721835350000|2024-07-24 15:35:50|41511.3|41491.3|41517.4|41497.4|41518.8|41498.8|41511.3|41491.3|23
1721835360000|2024-07-24 15:36:00|41518.8|41498.8|41519.9|41499.9|41521|41501|41518.8|41498.8|13
1721835370000|2024-07-24 15:36:10|41521|41501|41519.9|41499.9|41522.4|41502.4|41519.9|41499.9|4
1721835380000|2024-07-24 15:36:20|41522.7|41502.7|41502.1|41482.1|41524.9|41504.9|41502.1|41482.1|28
1721835390000|2024-07-24 15:36:30|41501|41481|41504.9|41484.9|41504.9|41484.9|41499.9|41479.9|65
1721835400000|2024-07-24 15:36:40|41506.3|41486.3|41507.4|41487.4|41509.9|41489.9|41506.3|41486.3|5
1721835410000|2024-07-24 15:36:50|41508.8|41488.8|41516|41496|41517.1|41497.1|41508.8|41488.8|2
1721835420000|2024-07-24 15:37:00|41517.1|41497.1|41518.8|41498.8|41519.9|41499.9|41517.1|41497.1|7
1721835430000|2024-07-24 15:37:10|41517.7|41497.7|41518.8|41498.8|41518.8|41498.8|41517.7|41497.7|0
1721835440000|2024-07-24 15:37:20|41520.2|41500.2|41518.8|41498.8|41521.3|41501.3|41516.3|41496.3|3
1721835450000|2024-07-24 15:37:30|41519.9|41499.9|41523.8|41503.8|41523.8|41503.8|41519.9|41499.9|12
1721835460000|2024-07-24 15:37:40|41524.9|41504.9|41522.7|41502.7|41526|41506|41522.7|41502.7|7
1721835470000|2024-07-24 15:37:50|41521.3|41501.3|41518.8|41498.8|41523.8|41503.8|41518.8|41498.8|4
1721835480000|2024-07-24 15:38:00|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|6
1721835500000|2024-07-24 15:38:20|41522.7|41502.7|41524.9|41504.9|41524.9|41504.9|41522.7|41502.7|9
1721835510000|2024-07-24 15:38:30|41526|41506|41524.9|41504.9|41526|41506|41524.9|41504.9|3
1721835520000|2024-07-24 15:38:40|41526|41506|41524.9|41504.9|41526|41506|41524.9|41504.9|0
1721835530000|2024-07-24 15:38:50|41526|41506|41526|41506|41526|41506|41524.9|41504.9|0
1721835540000|2024-07-24 15:39:00|41526.3|41506.3|41532.4|41512.4|41532.4|41512.4|41526.3|41506.3|18
1721835550000|2024-07-24 15:39:10|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|41526.3|41506.3|4
1721835560000|2024-07-24 15:39:20|41528.8|41508.8|41527.4|41507.4|41528.8|41508.8|41527.4|41507.4|2
1721835570000|2024-07-24 15:39:30|41526|41506|41524.9|41504.9|41527.4|41507.4|41524.9|41504.9|0
1721835580000|2024-07-24 15:39:40|41523.8|41503.8|41522.4|41502.4|41523.8|41503.8|41522.4|41502.4|14
1721835600000|2024-07-24 15:40:00|41523.5|41503.5|41519.9|41499.9|41523.5|41503.5|41519.9|41499.9|4
1721835610000|2024-07-24 15:40:10|41518.5|41498.5|41513.8|41493.8|41518.5|41498.5|41513.8|41493.8|13
1721835620000|2024-07-24 15:40:20|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|8
1721835630000|2024-07-24 15:40:30|41508.8|41488.8|41508.8|41488.8|41511.3|41491.3|41508.8|41488.8|5
1721835640000|2024-07-24 15:40:40|41510.3|41490.3|41501.3|41481.3|41510.3|41490.3|41501.3|41481.3|5
1721835650000|2024-07-24 15:40:50|41500.3|41480.3|41499.2|41479.2|41500.3|41480.3|41499.2|41479.2|3
1721835660000|2024-07-24 15:41:00|41497.8|41477.8|41483.8|41463.8|41497.8|41477.8|41483.8|41463.8|13
1721835670000|2024-07-24 15:41:10|41485.3|41465.3|41487.4|41467.4|41487.4|41467.4|41484.9|41464.9|15
1721835680000|2024-07-24 15:41:20|||||||||6
1721835690000|2024-07-24 15:41:30|41486|41466|41491|41471|41491|41471|41484.9|41464.9|19
1721835700000|2024-07-24 15:41:40|41493.5|41473.5|41494.9|41474.9|41496|41476|41493.5|41473.5|9
1721835710000|2024-07-24 15:41:50|41497.4|41477.4|41493.8|41473.8|41497.4|41477.4|41493.8|41473.8|2
1721835720000|2024-07-24 15:42:00|41492.4|41472.4|41492.4|41472.4|41493.8|41473.8|41492.4|41472.4|9
1721835730000|2024-07-24 15:42:10|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|41493.9|41473.9|4
1721835740000|2024-07-24 15:42:20|41493.9|41473.9|41493.9|41473.9|41494.9|41474.9|41492.4|41472.4|5
1721835750000|2024-07-24 15:42:30|41492.4|41472.4|41489.9|41469.9|41494.9|41474.9|41489.9|41469.9|11
1721835760000|2024-07-24 15:42:40|41488.9|41468.9|41482.4|41462.4|41488.9|41468.9|41482.4|41462.4|4
1721835770000|2024-07-24 15:42:50|41481|41461|41481.4|41461.4|41482.4|41462.4|41479.9|41459.9|4
1721835780000|2024-07-24 15:43:00|41482.4|41462.4|41481.4|41461.4|41482.4|41462.4|41479.9|41459.9|2
1721835790000|2024-07-24 15:43:10|41479.9|41459.9|41477.4|41457.4|41479.9|41459.9|41477.4|41457.4|14
1721835800000|2024-07-24 15:43:20|41476.4|41456.4|41472.4|41452.4|41476.4|41456.4|41472.4|41452.4|1
1721835810000|2024-07-24 15:43:30|41471|41451|41463.9|41443.9|41471|41451|41463.9|41443.9|34
1721835820000|2024-07-24 15:43:40|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|13
1721835830000|2024-07-24 15:43:50|||||||||5
1721835840000|2024-07-24 15:44:00|41461|41441|41464.9|41444.9|41467.4|41447.4|41461|41441|27
1721835850000|2024-07-24 15:44:10|41466.4|41446.4|41463.9|41443.9|41466.4|41446.4|41463.9|41443.9|7
1721835860000|2024-07-24 15:44:20|41461.4|41441.4|41464.9|41444.9|41464.9|41444.9|41461.4|41441.4|0
1721835870000|2024-07-24 15:44:30|41463.9|41443.9|41459.9|41439.9|41464.9|41444.9|41459.9|41439.9|4
1721835880000|2024-07-24 15:44:40|41458.9|41438.9|41459.9|41439.9|41459.9|41439.9|41458.9|41438.9|0
1721835890000|2024-07-24 15:44:50|41462.8|41442.8|41471.4|41451.4|41471.4|41451.4|41462.8|41442.8|58
1721835900000|2024-07-24 15:45:00|41470|41450|41475|41455|41475|41455|41470|41450|12
1721835910000|2024-07-24 15:45:10|41473.9|41453.9|41472.5|41452.5|41475|41455|41472.5|41452.5|9
1721835920000|2024-07-24 15:45:20|41470|41450|41468.5|41448.5|41470|41450|41468.5|41448.5|6
1721835930000|2024-07-24 15:45:30|41470|41450|41476|41456|41476|41456|41470|41450|24
1721835940000|2024-07-24 15:45:40|41475|41455|41472.5|41452.5|41475|41455|41472.5|41452.5|3
1721835950000|2024-07-24 15:45:50|41471|41451|41466.4|41446.4|41471|41451|41466.4|41446.4|4
1721835960000|2024-07-24 15:46:00|41467.5|41447.5|41462.5|41442.5|41467.5|41447.5|41462.5|41442.5|7
1721835970000|2024-07-24 15:46:10|41461.4|41441.4|41460|41440|41461.4|41441.4|41457.5|41437.5|6
1721835980000|2024-07-24 15:46:20|41458.9|41438.9|41452.8|41432.8|41458.9|41438.9|41452.8|41432.8|8
1721835990000|2024-07-24 15:46:30|41453.9|41433.9|41452.8|41432.8|41453.9|41433.9|41452.8|41432.8|0
1721836000000|2024-07-24 15:46:40|41453.9|41433.9|41442.5|41422.5|41453.9|41433.9|41442.5|41422.5|3
1721836010000|2024-07-24 15:46:50|41445|41425|41435|41415|41445|41425|41435|41415|27
1721836020000|2024-07-24 15:47:00|41433.9|41413.9|41431|41411|41433.9|41413.9|41428.9|41408.9|39
1721836030000|2024-07-24 15:47:10|41429.6|41409.6|41426|41406|41429.6|41409.6|41426|41406|18
1721836040000|2024-07-24 15:47:20|41425|41405|41419.6|41399.6|41425|41405|41417.1|41397.1|25
1721836050000|2024-07-24 15:47:30|41414.6|41394.6|41403.2|41383.2|41414.6|41394.6|41403.2|41383.2|45
1721836060000|2024-07-24 15:47:40|41401.8|41381.8|41406.8|41386.8|41407.1|41387.1|41401.8|41381.8|16
1721836070000|2024-07-24 15:47:50|41404.3|41384.3|41409.3|41389.3|41409.3|41389.3|41404.3|41384.3|5
1721836080000|2024-07-24 15:48:00|41404.3|41384.3|41408.2|41388.2|41409.3|41389.3|41404.3|41384.3|15
1721836090000|2024-07-24 15:48:10|41411.1|41391.1|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|11
1721836100000|2024-07-24 15:48:20|41415|41395|41417.1|41397.1|41419.6|41399.6|41415|41395|15
1721836110000|2024-07-24 15:48:30|41418.6|41398.6|41424.6|41404.6|41424.6|41404.6|41417.1|41397.1|8
1721836120000|2024-07-24 15:48:40|41427.1|41407.1|41431.1|41411.1|41431.1|41411.1|41427.1|41407.1|7
1721836130000|2024-07-24 15:48:50|41433.6|41413.6|41432.1|41412.1|41436.1|41416.1|41429.6|41409.6|6
1721836140000|2024-07-24 15:49:00|41433.6|41413.6|41435.7|41415.7|41435.7|41415.7|41432.1|41412.1|27
1721836150000|2024-07-24 15:49:10|41434.6|41414.6|41430|41410|41434.6|41414.6|41430|41410|5
1721836160000|2024-07-24 15:49:20|41427.5|41407.5|41424.6|41404.6|41427.5|41407.5|41424.6|41404.6|3
1721836170000|2024-07-24 15:49:30|41426.1|41406.1|41427.1|41407.1|41427.1|41407.1|41421.1|41401.1|24
1721836180000|2024-07-24 15:49:40|41428.2|41408.2|41427.1|41407.1|41428.2|41408.2|41427.1|41407.1|12
1721836190000|2024-07-24 15:49:50|41428.2|41408.2|41425|41405|41428.2|41408.2|41425|41405|25
1721836200000|2024-07-24 15:50:00|41426.1|41406.1|41428.2|41408.2|41428.2|41408.2|41426.1|41406.1|3
1721836210000|2024-07-24 15:50:10|41429.3|41409.3|41441.4|41421.4|41441.4|41421.4|41429.3|41409.3|34
1721836220000|2024-07-24 15:50:20|41442.8|41422.8|41443.9|41423.9|41443.9|41423.9|41441.4|41421.4|15
1721836230000|2024-07-24 15:50:30|41442.8|41422.8|41446.4|41426.4|41446.4|41426.4|41442.8|41422.8|1
1721836240000|2024-07-24 15:50:40|41445|41425|41447.8|41427.8|41448.9|41428.9|41445|41425|13
1721836250000|2024-07-24 15:50:50|41448.9|41428.9|41446.4|41426.4|41448.9|41428.9|41446.4|41426.4|7
1721836260000|2024-07-24 15:51:00|41447.5|41427.5|41441.4|41421.4|41447.5|41427.5|41441.4|41421.4|34
1721836270000|2024-07-24 15:51:10|41437.5|41417.5|41437.8|41417.8|41442.5|41422.5|41436.4|41416.4|28
1721836280000|2024-07-24 15:51:20|41438.9|41418.9|41438.9|41418.9|41441.4|41421.4|41437.8|41417.8|9
1721836290000|2024-07-24 15:51:30|41437.8|41417.8|41444.2|41424.2|41444.2|41424.2|41437.8|41417.8|4
1721836300000|2024-07-24 15:51:40|41442.8|41422.8|41440.3|41420.3|41442.8|41422.8|41440.3|41420.3|13
1721836310000|2024-07-24 15:51:50|41441.4|41421.4|41442.8|41422.8|41442.8|41422.8|41440.3|41420.3|4
1721836320000|2024-07-24 15:52:00|41441.4|41421.4|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|9
1721836330000|2024-07-24 15:52:10|||||||||1
1721836340000|2024-07-24 15:52:20|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|6
1721836350000|2024-07-24 15:52:30|||||||||5
1721836360000|2024-07-24 15:52:40|41438.9|41418.9|41437.8|41417.8|41438.9|41418.9|41436.7|41416.7|7
1721836370000|2024-07-24 15:52:50|41438.9|41418.9|41432.8|41412.8|41438.9|41418.9|41432.8|41412.8|11
1721836380000|2024-07-24 15:53:00|41433.9|41413.9|41437.8|41417.8|41439.2|41419.2|41433.9|41413.9|12
1721836390000|2024-07-24 15:53:10|41440.6|41420.6|41458.1|41438.1|41458.1|41438.1|41440.6|41420.6|15
1721836400000|2024-07-24 15:53:20|41459.2|41439.2|41458.1|41438.1|41462|41442|41458.1|41438.1|7
1721836410000|2024-07-24 15:53:30|41457|41437|41453.1|41433.1|41457|41437|41453.1|41433.1|10
1721836420000|2024-07-24 15:53:40|41451.7|41431.7|41453.1|41433.1|41453.1|41433.1|41450.6|41430.6|6
1721836430000|2024-07-24 15:53:50|41450.3|41430.3|41454.2|41434.2|41454.2|41434.2|41449.2|41429.2|1
1721836440000|2024-07-24 15:54:00|41449.2|41429.2|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|9
1721836450000|2024-07-24 15:54:10|41450.6|41430.6|41454.2|41434.2|41454.2|41434.2|41449.2|41429.2|17
1721836460000|2024-07-24 15:54:20|41455.3|41435.3|41449.2|41429.2|41455.3|41435.3|41449.2|41429.2|9
1721836470000|2024-07-24 15:54:30|41447.8|41427.8|41444.2|41424.2|41447.8|41427.8|41444.2|41424.2|4
1721836480000|2024-07-24 15:54:40|41445.6|41425.6|41441.7|41421.7|41446.7|41426.7|41441.7|41421.7|3
1721836490000|2024-07-24 15:54:50|41440.6|41420.6|41439.2|41419.2|41440.6|41420.6|41436.7|41416.7|16
1721836500000|2024-07-24 15:55:00|41440.3|41420.3|41440.6|41420.6|41441.7|41421.7|41439.2|41419.2|0
1721836510000|2024-07-24 15:55:10|41441.7|41421.7|41446.7|41426.7|41446.7|41426.7|41441.7|41421.7|23
1721836520000|2024-07-24 15:55:20|41448.1|41428.1|41449.2|41429.2|41449.2|41429.2|41444.2|41424.2|7
1721836530000|2024-07-24 15:55:30|41447.8|41427.8|41454.2|41434.2|41454.2|41434.2|41446.7|41426.7|12
1721836540000|2024-07-24 15:55:40|41456.7|41436.7|41460.6|41440.6|41460.6|41440.6|41456.7|41436.7|12
1721836550000|2024-07-24 15:55:50|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41460.6|41440.6|6
1721836560000|2024-07-24 15:56:00|41460.6|41440.6|41456.7|41436.7|41460.6|41440.6|41456.7|41436.7|9
1721836570000|2024-07-24 15:56:10|41455.6|41435.6|41454.2|41434.2|41456.7|41436.7|41454.2|41434.2|5
1721836580000|2024-07-24 15:56:20|41453.1|41433.1|41444.2|41424.2|41453.1|41433.1|41443.1|41423.1|8
1721836590000|2024-07-24 15:56:30|41442.8|41422.8|41441.7|41421.7|41445.6|41425.6|41441.7|41421.7|7
1721836600000|2024-07-24 15:56:40|41439.2|41419.2|41435.6|41415.6|41439.2|41419.2|41434.2|41414.2|6
1721836610000|2024-07-24 15:56:50|||||||||1
1721836620000|2024-07-24 15:57:00|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|41434.2|41414.2|6
1721836630000|2024-07-24 15:57:10|41439.2|41419.2|41437.8|41417.8|41439.2|41419.2|41436.7|41416.7|2
1721836640000|2024-07-24 15:57:20|41436.7|41416.7|41436.7|41416.7|41441.7|41421.7|41435.6|41415.6|9
1721836650000|2024-07-24 15:57:30|41434.2|41414.2|41431.7|41411.7|41436.7|41416.7|41431.7|41411.7|4
1721836660000|2024-07-24 15:57:40|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|7
1721836670000|2024-07-24 15:57:50|41436.7|41416.7|41429.2|41409.2|41436.7|41416.7|41429.2|41409.2|6
1721836680000|2024-07-24 15:58:00|41426.7|41406.7|41426.7|41406.7|41429.2|41409.2|41426.7|41406.7|3
1721836690000|2024-07-24 15:58:10|41428.1|41408.1|41422.8|41402.8|41429.2|41409.2|41422.8|41402.8|47
1721836700000|2024-07-24 15:58:20|41420.3|41400.3|41420.3|41400.3|41422.8|41402.8|41420.3|41400.3|3
1721836710000|2024-07-24 15:58:30|41419.2|41399.2|41419.2|41399.2|41419.2|41399.2|41419.2|41399.2|2
1721836720000|2024-07-24 15:58:40|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41419.2|41399.2|11
1721836730000|2024-07-24 15:58:50|41418.9|41398.9|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|5
1721836740000|2024-07-24 15:59:00|41415.3|41395.3|41409.2|41389.2|41415.3|41395.3|41409.2|41389.2|32
1721836750000|2024-07-24 15:59:10|41407.8|41387.8|41392.8|41372.8|41409.2|41389.2|41392.8|41372.8|25
1721836760000|2024-07-24 15:59:20|41394.2|41374.2|41397.8|41377.8|41397.8|41377.8|41392.8|41372.8|20
1721836770000|2024-07-24 15:59:30|41395|41375|41392.8|41372.8|41395|41375|41392.8|41372.8|8
1721836780000|2024-07-24 15:59:40|41391.4|41371.4|41390.3|41370.3|41391.4|41371.4|41390.3|41370.3|11
1721836790000|2024-07-24 15:59:50|41391.4|41371.4|41388.9|41368.9|41392.5|41372.5|41388.9|41368.9|27
1721836800000|2024-07-24 16:00:00|41390|41370|41392.5|41372.5|41392.5|41372.5|41378.9|41358.9|53
1721836810000|2024-07-24 16:00:10|41390|41370|41395|41375|41395|41375|41388.9|41368.9|24
1721836820000|2024-07-24 16:00:20|41393.9|41373.9|41401.4|41381.4|41405|41385|41393.9|41373.9|13
1721836830000|2024-07-24 16:00:30|41400|41380|41395|41375|41400|41380|41395|41375|15
1721836840000|2024-07-24 16:00:40|41396.4|41376.4|41390|41370|41397.5|41377.5|41390|41370|2
1721836850000|2024-07-24 16:00:50|41388.6|41368.6|41383.9|41363.9|41388.6|41368.6|41382.5|41362.5|1
1721836860000|2024-07-24 16:01:00|41385|41365|41382.5|41362.5|41385|41365|41382.5|41362.5|7
1721836870000|2024-07-24 16:01:10|41383.9|41363.9|41375|41355|41385|41365|41375|41355|42
1721836880000|2024-07-24 16:01:20|41376.1|41356.1|41377.2|41357.2|41377.2|41357.2|41376.1|41356.1|9
1721836890000|2024-07-24 16:01:30|41376.1|41356.1|41367.2|41347.2|41377.2|41357.2|41364.7|41344.7|22
1721836900000|2024-07-24 16:01:40|41366.1|41346.1|41367.2|41347.2|41367.2|41347.2|41364.7|41344.7|30
1721836910000|2024-07-24 16:01:50|41368.6|41348.6|41367.2|41347.2|41372.2|41352.2|41367.2|41347.2|23
1721836920000|2024-07-24 16:02:00|41366.1|41346.1|41367.2|41347.2|41367.2|41347.2|41366.1|41346.1|5
1721836930000|2024-07-24 16:02:10|41369.7|41349.7|41376.1|41356.1|41376.1|41356.1|41369.7|41349.7|10
1721836940000|2024-07-24 16:02:20|41377.2|41357.2|41392.2|41372.2|41392.2|41372.2|41377.2|41357.2|17
1721836950000|2024-07-24 16:02:30|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41392.2|41372.2|12
1721836960000|2024-07-24 16:02:40|41392.2|41372.2|41397.2|41377.2|41397.2|41377.2|41392.2|41372.2|11
1721836970000|2024-07-24 16:02:50|41396.1|41376.1|41389.7|41369.7|41396.1|41376.1|41389.7|41369.7|13
1721836980000|2024-07-24 16:03:00|41388.3|41368.3|41387.2|41367.2|41388.3|41368.3|41385.8|41365.8|19
1721836990000|2024-07-24 16:03:10|41388.3|41368.3|41387.2|41367.2|41388.6|41368.6|41387.2|41367.2|5
1721837000000|2024-07-24 16:03:20|41388.6|41368.6|41389.7|41369.7|41389.7|41369.7|41388.6|41368.6|0
1721837010000|2024-07-24 16:03:30|41388.3|41368.3|41387.2|41367.2|41392.2|41372.2|41387.2|41367.2|3
1721837020000|2024-07-24 16:03:40|41382.2|41362.2|41379.7|41359.7|41382.2|41362.2|41379.7|41359.7|8
1721837030000|2024-07-24 16:03:50|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|4
1721837040000|2024-07-24 16:04:00|41376.1|41356.1|41367.2|41347.2|41376.1|41356.1|41367.2|41347.2|19
1721837050000|2024-07-24 16:04:10|41366.1|41346.1|41364.7|41344.7|41367.2|41347.2|41364.7|41344.7|17
1721837060000|2024-07-24 16:04:20|||||||||2
1721837070000|2024-07-24 16:04:30|41363.3|41343.3|41353.3|41333.3|41363.3|41343.3|41351.9|41331.9|22
1721837080000|2024-07-24 16:04:40|41350.8|41330.8|41355.8|41335.8|41355.8|41335.8|41350.8|41330.8|33
1721837090000|2024-07-24 16:04:50|41353.3|41333.3|41355.8|41335.8|41355.8|41335.8|41352.2|41332.2|14
1721837100000|2024-07-24 16:05:00|41353.3|41333.3|41358.3|41338.3|41358.3|41338.3|41353.3|41333.3|25
1721837110000|2024-07-24 16:05:10|41357.2|41337.2|41355.8|41335.8|41357.2|41337.2|41355.8|41335.8|7
1721837120000|2024-07-24 16:05:20|41354.4|41334.4|41352.2|41332.2|41355.8|41335.8|41352.2|41332.2|9
1721837130000|2024-07-24 16:05:30|41350.8|41330.8|41349.7|41329.7|41352.2|41332.2|41349.7|41329.7|6
1721837140000|2024-07-24 16:05:40|41345.5|41325.5|41344.4|41324.4|41345.5|41325.5|41344.4|41324.4|17
1721837150000|2024-07-24 16:05:50|41343|41323|41336.9|41316.9|41343|41323|41336.9|41316.9|13
1721837160000|2024-07-24 16:06:00|41334.4|41314.4|41326.9|41306.9|41334.4|41314.4|41321.9|41301.9|51
1721837170000|2024-07-24 16:06:10|41328.3|41308.3|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|10
1721837180000|2024-07-24 16:06:20|41328.3|41308.3|41328.3|41308.3|41330.8|41310.8|41328.3|41308.3|13
1721837190000|2024-07-24 16:06:30|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|41328.3|41308.3|12
1721837200000|2024-07-24 16:06:40|41328.3|41308.3|41299.4|41279.4|41328.3|41308.3|41299.4|41279.4|128
1721837210000|2024-07-24 16:06:50|41300.5|41280.5|41303|41283|41303|41283|41299.4|41279.4|43
1721837220000|2024-07-24 16:07:00|41305.5|41285.5|41298.3|41278.3|41305.5|41285.5|41296.9|41276.9|84
1721837230000|2024-07-24 16:07:10|41299.4|41279.4|41299.4|41279.4|41300.5|41280.5|41298.3|41278.3|21
1721837240000|2024-07-24 16:07:20|||||||||4
1721837250000|2024-07-24 16:07:30|41301.9|41281.9|41305.8|41285.8|41305.8|41285.8|41301.9|41281.9|11
1721837260000|2024-07-24 16:07:40|41306.9|41286.9|41311.9|41291.9|41311.9|41291.9|41306.9|41286.9|51
1721837270000|2024-07-24 16:07:50|41313.3|41293.3|41310.8|41290.8|41313.3|41293.3|41308.3|41288.3|31
1721837280000|2024-07-24 16:08:00|41311.9|41291.9|41311.9|41291.9|41313.3|41293.3|41309.4|41289.4|10
1721837290000|2024-07-24 16:08:10|41310.5|41290.5|41309.4|41289.4|41311.9|41291.9|41308.3|41288.3|1
1721837300000|2024-07-24 16:08:20|41308.3|41288.3|41309.4|41289.4|41309.4|41289.4|41306.9|41286.9|7
1721837310000|2024-07-24 16:08:30|41311.9|41291.9|41316.9|41296.9|41316.9|41296.9|41311.9|41291.9|7
1721837320000|2024-07-24 16:08:40|41319.4|41299.4|41319.4|41299.4|41321.9|41301.9|41319.4|41299.4|7
1721837330000|2024-07-24 16:08:50|41318|41298|41315.8|41295.8|41318.3|41298.3|41315.8|41295.8|2
1721837340000|2024-07-24 16:09:00|41313.3|41293.3|41316.9|41296.9|41316.9|41296.9|41313.3|41293.3|8
1721837350000|2024-07-24 16:09:10|41318.3|41298.3|41321.9|41301.9|41321.9|41301.9|41318.3|41298.3|7
1721837360000|2024-07-24 16:09:20|41319.4|41299.4|41318.3|41298.3|41321.9|41301.9|41318.3|41298.3|7
1721837370000|2024-07-24 16:09:30|41319.4|41299.4|41321.9|41301.9|41321.9|41301.9|41318.3|41298.3|7
1721837380000|2024-07-24 16:09:40|41320.5|41300.5|41319.4|41299.4|41320.5|41300.5|41318.3|41298.3|8
1721837390000|2024-07-24 16:09:50|41318.3|41298.3|41319.4|41299.4|41319.4|41299.4|41315.8|41295.8|15
1721837400000|2024-07-24 16:10:00|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|3
1721837410000|2024-07-24 16:10:10|41323.3|41303.3|41329.4|41309.4|41331.9|41311.9|41323.3|41303.3|8
1721837420000|2024-07-24 16:10:20|41328.3|41308.3|41325.5|41305.5|41328.3|41308.3|41324.4|41304.4|7
1721837430000|2024-07-24 16:10:30|41324.4|41304.4|41324.4|41304.4|41326.9|41306.9|41321.9|41301.9|16
1721837440000|2024-07-24 16:10:40|41325.8|41305.8|41329.4|41309.4|41329.4|41309.4|41325.8|41305.8|9
1721837450000|2024-07-24 16:10:50|41328.3|41308.3|41324.4|41304.4|41328.3|41308.3|41323|41303|5
1721837460000|2024-07-24 16:11:00|41323.3|41303.3|41324.4|41304.4|41325.8|41305.8|41323.3|41303.3|7
1721837470000|2024-07-24 16:11:10|41325.5|41305.5|41334.4|41314.4|41334.4|41314.4|41325.5|41305.5|16
1721837480000|2024-07-24 16:11:20|41336.9|41316.9|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|41
1721837490000|2024-07-24 16:11:30|41338|41318|41341.9|41321.9|41341.9|41321.9|41338|41318|2
1721837500000|2024-07-24 16:11:40|41340.8|41320.8|41339.4|41319.4|41340.8|41320.8|41339.4|41319.4|6
1721837510000|2024-07-24 16:11:50|||||||||9
1721837520000|2024-07-24 16:12:00|41338.3|41318.3|41335.8|41315.8|41339.4|41319.4|41335.8|41315.8|42
1721837530000|2024-07-24 16:12:10|41334.4|41314.4|41330.8|41310.8|41334.4|41314.4|41330.8|41310.8|2
1721837540000|2024-07-24 16:12:20|41329.7|41309.7|41328.3|41308.3|41329.7|41309.7|41328.3|41308.3|6
1721837550000|2024-07-24 16:12:30|41329.7|41309.7|41327.2|41307.2|41329.7|41309.7|41327.2|41307.2|2
1721837560000|2024-07-24 16:12:40|41325.8|41305.8|41323|41303|41325.8|41305.8|41323|41303|9
1721837570000|2024-07-24 16:12:50|41321.9|41301.9|41314.4|41294.4|41321.9|41301.9|41314.4|41294.4|11
1721837580000|2024-07-24 16:13:00|41317.2|41297.2|41319.7|41299.7|41322.2|41302.2|41317.2|41297.2|54
1721837590000|2024-07-24 16:13:10|41318.3|41298.3|41318.3|41298.3|41319.7|41299.7|41318.3|41298.3|5
1721837600000|2024-07-24 16:13:20|41317.2|41297.2|41322.2|41302.2|41322.2|41302.2|41317.2|41297.2|0
1721837610000|2024-07-24 16:13:30|41321.2|41301.2|41327.2|41307.2|41327.2|41307.2|41321.2|41301.2|32
1721837620000|2024-07-24 16:13:40|41326.2|41306.2|41335.1|41315.1|41335.1|41315.1|41326.2|41306.2|22
1721837630000|2024-07-24 16:13:50|41337.6|41317.6|41340.1|41320.1|41341.5|41321.5|41337.6|41317.6|10
1721837640000|2024-07-24 16:14:00|41339|41319|41341.5|41321.5|41341.5|41321.5|41339|41319|2
1721837650000|2024-07-24 16:14:10|41340.1|41320.1|41341.5|41321.5|41341.5|41321.5|41340.1|41320.1|0
1721837660000|2024-07-24 16:14:20|41342.9|41322.9|41342.6|41322.6|41344|41324|41342.6|41322.6|1
1721837670000|2024-07-24 16:14:30|41341.2|41321.2|41345.1|41325.1|41345.1|41325.1|41340.1|41320.1|14
1721837680000|2024-07-24 16:14:40|41346.5|41326.5|41357.6|41337.6|41357.6|41337.6|41346.5|41326.5|14
1721837690000|2024-07-24 16:14:50|41356.5|41336.5|41354|41334|41359|41339|41354|41334|42
1721837700000|2024-07-24 16:15:00|41355.4|41335.4|41351.5|41331.5|41357.6|41337.6|41351.5|41331.5|3
1721837710000|2024-07-24 16:15:10|41350.1|41330.1|41347.6|41327.6|41350.1|41330.1|41345.1|41325.1|3
1721837720000|2024-07-24 16:15:20|41346.5|41326.5|41347.6|41327.6|41349|41329|41346.5|41326.5|7
1721837730000|2024-07-24 16:15:30|41345.1|41325.1|41349|41329|41349|41329|41345.1|41325.1|8
1721837740000|2024-07-24 16:15:40|41347.6|41327.6|41342.6|41322.6|41347.6|41327.6|41342.6|41322.6|19
1721837750000|2024-07-24 16:15:50|41340.1|41320.1|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|8
1721837760000|2024-07-24 16:16:00|41338.7|41318.7|41341.2|41321.2|41341.2|41321.2|41338.7|41318.7|10
1721837770000|2024-07-24 16:16:10|41340.1|41320.1|41339.8|41319.8|41343.7|41323.7|41339.8|41319.8|6
1721837780000|2024-07-24 16:16:20|41342.3|41322.3|41339.8|41319.8|41342.3|41322.3|41338.7|41318.7|0
1721837790000|2024-07-24 16:16:30|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|4
1721837800000|2024-07-24 16:16:40|41345.1|41325.1|41347.6|41327.6|41347.6|41327.6|41345.1|41325.1|10
1721837810000|2024-07-24 16:16:50|41350.1|41330.1|41347.6|41327.6|41350.1|41330.1|41347.6|41327.6|3
1721837820000|2024-07-24 16:17:00|41349|41329|41347.6|41327.6|41350.1|41330.1|41347.6|41327.6|5
1721837830000|2024-07-24 16:17:10|41348.7|41328.7|41352.6|41332.6|41352.6|41332.6|41348.7|41328.7|6
1721837840000|2024-07-24 16:17:20|41356.5|41336.5|41360.1|41340.1|41360.1|41340.1|41356.5|41336.5|3
1721837850000|2024-07-24 16:17:30|41361.5|41341.5|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|5
1721837860000|2024-07-24 16:17:40|41357.6|41337.6|41355.1|41335.1|41357.6|41337.6|41355.1|41335.1|0
1721837870000|2024-07-24 16:17:50|41353.7|41333.7|41348.7|41328.7|41353.7|41333.7|41348.7|41328.7|9
1721837880000|2024-07-24 16:18:00|41347.3|41327.3|41340.9|41320.9|41347.3|41327.3|41340.9|41320.9|7
1721837890000|2024-07-24 16:18:10|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41338.4|41318.4|4
1721837910000|2024-07-24 16:18:30|41338.4|41318.4|41342.3|41322.3|41342.3|41322.3|41337.3|41317.3|5
1721837920000|2024-07-24 16:18:40|41343.7|41323.7|41342.3|41322.3|41345.1|41325.1|41342.3|41322.3|7
1721837940000|2024-07-24 16:19:00|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|24
1721837950000|2024-07-24 16:19:10|41338.4|41318.4|41336.2|41316.2|41338.4|41318.4|41336.2|41316.2|19
1721837960000|2024-07-24 16:19:20|41334.8|41314.8|41331.2|41311.2|41334.8|41314.8|41331.2|41311.2|5
1721837970000|2024-07-24 16:19:30|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|3
1721837980000|2024-07-24 16:19:40|41331.2|41311.2|41329.8|41309.8|41331.2|41311.2|41329.8|41309.8|2
1721837990000|2024-07-24 16:19:50|41331.2|41311.2|41331.2|41311.2|41332.3|41312.3|41329.8|41309.8|2
1721838000000|2024-07-24 16:20:00|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41325.9|41305.9|6
1721838010000|2024-07-24 16:20:10|41326.2|41306.2|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|5
1721838020000|2024-07-24 16:20:20|41329.8|41309.8|41336.2|41316.2|41336.2|41316.2|41329.8|41309.8|16
1721838030000|2024-07-24 16:20:30|41337.3|41317.3|41342|41322|41342|41322|41337.3|41317.3|12
1721838040000|2024-07-24 16:20:40|41343.4|41323.4|41348.7|41328.7|41348.7|41328.7|41343.4|41323.4|10
1721838050000|2024-07-24 16:20:50|41347.6|41327.6|41342.3|41322.3|41347.6|41327.6|41342.3|41322.3|6
1721838060000|2024-07-24 16:21:00|41340.9|41320.9|41340.9|41320.9|41340.9|41320.9|41339.8|41319.8|12
1721838070000|2024-07-24 16:21:10|41339.8|41319.8|41337.3|41317.3|41339.8|41319.8|41337.3|41317.3|7
1721838080000|2024-07-24 16:21:20|41338.7|41318.7|41330.9|41310.9|41338.7|41318.7|41329.8|41309.8|37
1721838090000|2024-07-24 16:21:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41328.4|41308.4|4
1721838100000|2024-07-24 16:21:40|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|24
1721838110000|2024-07-24 16:21:50|41333.7|41313.7|41337.3|41317.3|41337.3|41317.3|41333.7|41313.7|14
1721838120000|2024-07-24 16:22:00|41341.2|41321.2|41338.4|41318.4|41341.2|41321.2|41338.4|41318.4|13
1721838130000|2024-07-24 16:22:10|41339.5|41319.5|41340.6|41320.6|41340.6|41320.6|41337.3|41317.3|41
1721838140000|2024-07-24 16:22:20|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|1
1721838150000|2024-07-24 16:22:30|41342|41322|41342|41322|41343.1|41323.1|41342|41322|44
1721838160000|2024-07-24 16:22:40|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41338.4|41318.4|44
1721838170000|2024-07-24 16:22:50|41344.1|41324.1|41343.1|41323.1|41344.1|41324.1|41343.1|41323.1|2
1721838180000|2024-07-24 16:23:00|41344.5|41324.5|41343.4|41323.4|41344.5|41324.5|41343.4|41323.4|2
1721838190000|2024-07-24 16:23:10|41342|41322|41339.5|41319.5|41342|41322|41339.5|41319.5|24
1721838200000|2024-07-24 16:23:20|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41337|41317|1
1721838210000|2024-07-24 16:23:30|41339.5|41319.5|41338.4|41318.4|41339.5|41319.5|41338.4|41318.4|4
1721838220000|2024-07-24 16:23:40|41339.5|41319.5|41338.4|41318.4|41342|41322|41337|41317|2
1721838230000|2024-07-24 16:23:50|41337|41317|41330.9|41310.9|41337|41317|41329.5|41309.5|11
1721838240000|2024-07-24 16:24:00|41332|41312|41319.5|41299.5|41332|41312|41319.5|41299.5|18
1721838250000|2024-07-24 16:24:10|41318.1|41298.1|41312|41292|41320.6|41300.6|41309.5|41289.5|23
1721838260000|2024-07-24 16:24:20|41313.4|41293.4|41304.5|41284.5|41314.5|41294.5|41299.5|41279.5|45
1721838270000|2024-07-24 16:24:30|41305.9|41285.9|41309.5|41289.5|41309.5|41289.5|41305.9|41285.9|39
1721838280000|2024-07-24 16:24:40|41308.4|41288.4|41312.3|41292.3|41312.3|41292.3|41308.4|41288.4|5
1721838290000|2024-07-24 16:24:50|41310.9|41290.9|41309.5|41289.5|41312.3|41292.3|41309.5|41289.5|5
1721838300000|2024-07-24 16:25:00|41308.4|41288.4|41309.5|41289.5|41314.5|41294.5|41308.4|41288.4|16
1721838310000|2024-07-24 16:25:10|41310.9|41290.9|41317|41297|41317|41297|41310.9|41290.9|25
1721838320000|2024-07-24 16:25:20|41317.3|41297.3|41318.4|41298.4|41319.8|41299.8|41317.3|41297.3|12
1721838330000|2024-07-24 16:25:30|41317|41297|41317|41297|41318.4|41298.4|41314.5|41294.5|27
1721838340000|2024-07-24 16:25:40|41318.4|41298.4|41318.4|41298.4|41319.5|41299.5|41317|41297|11
1721838350000|2024-07-24 16:25:50|41317|41297|41322|41302|41322|41302|41317|41297|13
1721838360000|2024-07-24 16:26:00|41320.9|41300.9|41317|41297|41320.9|41300.9|41317|41297|4
1721838370000|2024-07-24 16:26:10|41315.6|41295.6|41308.4|41288.4|41315.6|41295.6|41308.4|41288.4|35
1721838380000|2024-07-24 16:26:20|41307.3|41287.3|41304.5|41284.5|41308.4|41288.4|41303.4|41283.4|8
1721838390000|2024-07-24 16:26:30|41302|41282|41312|41292|41312|41292|41302|41282|29
1721838400000|2024-07-24 16:26:40|41313.4|41293.4|41312|41292|41313.4|41293.4|41312|41292|1
1721838410000|2024-07-24 16:26:50|41310.6|41290.6|41309.5|41289.5|41312|41292|41309.5|41289.5|14
1721838420000|2024-07-24 16:27:00|41308.1|41288.1|41307|41287|41308.1|41288.1|41307|41287|13
1721838430000|2024-07-24 16:27:10|41305.9|41285.9|41304.5|41284.5|41305.9|41285.9|41304.5|41284.5|0
1721838440000|2024-07-24 16:27:20|||||||||1
1721838450000|2024-07-24 16:27:30|41303.4|41283.4|41303.4|41283.4|41304.5|41284.5|41300.9|41280.9|8
1721838460000|2024-07-24 16:27:40|41304.5|41284.5|41298.4|41278.4|41304.5|41284.5|41297|41277|19
1721838470000|2024-07-24 16:27:50|41299.5|41279.5|41300.9|41280.9|41300.9|41280.9|41299.5|41279.5|9
1721838480000|2024-07-24 16:28:00|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|9
1721838490000|2024-07-24 16:28:10|41305.9|41285.9|41308.4|41288.4|41308.4|41288.4|41305.9|41285.9|12
1721838500000|2024-07-24 16:28:20|||||||||1
1721838510000|2024-07-24 16:28:30|41307|41287|41312|41292|41312|41292|41307|41287|3
1721838520000|2024-07-24 16:28:40|41310.6|41290.6|41309.5|41289.5|41312|41292|41308.4|41288.4|5
1721838530000|2024-07-24 16:28:50|41308.4|41288.4|41307|41287|41309.5|41289.5|41307|41287|9
1721838540000|2024-07-24 16:29:00|41305.9|41285.9|41304.5|41284.5|41305.9|41285.9|41304.5|41284.5|1
1721838550000|2024-07-24 16:29:10|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|1
1721838560000|2024-07-24 16:29:20|41302|41282|41293.1|41273.1|41303.1|41283.1|41292|41272|24
1721838570000|2024-07-24 16:29:30|41294.5|41274.5|41306.2|41286.2|41306.2|41286.2|41293.1|41273.1|29
1721838580000|2024-07-24 16:29:40|41307.3|41287.3|41308.7|41288.7|41309.8|41289.8|41307.3|41287.3|29
1721838590000|2024-07-24 16:29:50|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|8
1721838600000|2024-07-24 16:30:00|41305.9|41285.9|41307.3|41287.3|41308.7|41288.7|41300.9|41280.9|14
1721838610000|2024-07-24 16:30:10|41309.8|41289.8|41320.9|41300.9|41320.9|41300.9|41308.7|41288.7|25
1721838620000|2024-07-24 16:30:20|41319.8|41299.8|41319.8|41299.8|41322.3|41302.3|41318.4|41298.4|17
1721838630000|2024-07-24 16:30:30|41320.9|41300.9|41317.3|41297.3|41322.3|41302.3|41317.3|41297.3|0
1721838640000|2024-07-24 16:30:40|41318.4|41298.4|41315.9|41295.9|41318.4|41298.4|41315.9|41295.9|2
1721838650000|2024-07-24 16:30:50|41317.3|41297.3|41315.9|41295.9|41318.4|41298.4|41315.9|41295.9|11
1721838660000|2024-07-24 16:31:00|41318.4|41298.4|41314.8|41294.8|41320.9|41300.9|41314.8|41294.8|29
1721838670000|2024-07-24 16:31:10|41313.4|41293.4|41314.8|41294.8|41314.8|41294.8|41310.9|41290.9|13
1721838680000|2024-07-24 16:31:20|41315.9|41295.9|41311.2|41291.2|41315.9|41295.9|41311.2|41291.2|4
1721838690000|2024-07-24 16:31:30|41312.3|41292.3|41312|41292|41313.4|41293.4|41312|41292|21
1721838700000|2024-07-24 16:31:40|41310.9|41290.9|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|11
1721838710000|2024-07-24 16:31:50|41310.9|41290.9|41312|41292|41313.4|41293.4|41310.9|41290.9|7
1721838720000|2024-07-24 16:32:00|41309.8|41289.8|41310.9|41290.9|41312|41292|41309.5|41289.5|9
1721838730000|2024-07-24 16:32:10|41312.3|41292.3|41313.4|41293.4|41313.4|41293.4|41312.3|41292.3|2
1721838740000|2024-07-24 16:32:20|41310.6|41290.6|41313.4|41293.4|41313.4|41293.4|41309.8|41289.8|6
1721838750000|2024-07-24 16:32:30|41312.3|41292.3|41310.9|41290.9|41312.3|41292.3|41309.5|41289.5|5
1721838760000|2024-07-24 16:32:40|41312.3|41292.3|41310.9|41290.9|41313.4|41293.4|41308.4|41288.4|18
1721838770000|2024-07-24 16:32:50|41309.5|41289.5|41309.5|41289.5|41310.9|41290.9|41308.4|41288.4|1
1721838780000|2024-07-24 16:33:00|41308.4|41288.4|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|16
1721838790000|2024-07-24 16:33:10|41314.5|41294.5|41313.4|41293.4|41314.5|41294.5|41313.4|41293.4|9
1721838800000|2024-07-24 16:33:20|41312|41292|41310.9|41290.9|41312|41292|41310.9|41290.9|9
1721838810000|2024-07-24 16:33:30|41312.3|41292.3|41313.4|41293.4|41313.4|41293.4|41312|41292|6
1721838820000|2024-07-24 16:33:40|41312|41292|41310.9|41290.9|41312|41292|41309.5|41289.5|13
1721838830000|2024-07-24 16:33:50|41308.4|41288.4|41308.4|41288.4|41313.4|41293.4|41308.4|41288.4|13
1721838840000|2024-07-24 16:34:00|41307.3|41287.3|41303.4|41283.4|41308.4|41288.4|41303.4|41283.4|43
1721838850000|2024-07-24 16:34:10|41302.3|41282.3|41303.4|41283.4|41304.8|41284.8|41302.3|41282.3|33
1721838860000|2024-07-24 16:34:20|41304.8|41284.8|41308.4|41288.4|41308.4|41288.4|41304.8|41284.8|13
1721838870000|2024-07-24 16:34:30|||||||||8
1721838880000|2024-07-24 16:34:40|41312.3|41292.3|41317.7|41297.7|41319.1|41299.1|41312.3|41292.3|93
1721838890000|2024-07-24 16:34:50|41316.6|41296.6|41317.7|41297.7|41317.7|41297.7|41316.6|41296.6|0
1721838900000|2024-07-24 16:35:00|41315.2|41295.2|41311.2|41291.2|41320.2|41300.2|41311.2|41291.2|20
1721838910000|2024-07-24 16:35:10|41310.2|41290.2|41308.7|41288.7|41310.2|41290.2|41308.7|41288.7|9
1721838920000|2024-07-24 16:35:20|41307.3|41287.3|41311.2|41291.2|41311.2|41291.2|41307.3|41287.3|13
1721838930000|2024-07-24 16:35:30|41309.8|41289.8|41311.2|41291.2|41311.2|41291.2|41309.8|41289.8|7
1721838940000|2024-07-24 16:35:40|41312.3|41292.3|41313.7|41293.7|41313.7|41293.7|41312.3|41292.3|5
1721838950000|2024-07-24 16:35:50|41313.8|41293.8|41305.2|41285.2|41316.3|41296.3|41305.2|41285.2|9
1721838960000|2024-07-24 16:36:00|41303.8|41283.8|41301.3|41281.3|41303.8|41283.8|41298.8|41278.8|25
1721838970000|2024-07-24 16:36:10|||||||||3
1721838980000|2024-07-24 16:36:20|41299.8|41279.8|41298.8|41278.8|41299.8|41279.8|41298.8|41278.8|8
1721838990000|2024-07-24 16:36:30|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|0
1721839000000|2024-07-24 16:36:40|41296.6|41276.6|41297.7|41277.7|41297.7|41277.7|41296.6|41276.6|1
1721839010000|2024-07-24 16:36:50|41300.2|41280.2|41298.8|41278.8|41300.2|41280.2|41296.3|41276.3|6
1721839020000|2024-07-24 16:37:00|41297.7|41277.7|41293.8|41273.8|41298.8|41278.8|41293.8|41273.8|7
1721839030000|2024-07-24 16:37:10|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|6
1721839040000|2024-07-24 16:37:20|41293.8|41273.8|41292.3|41272.3|41293.8|41273.8|41292.3|41272.3|4
1721839050000|2024-07-24 16:37:30|41290.9|41270.9|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|4
1721839060000|2024-07-24 16:37:40|41291.3|41271.3|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|1
1721839070000|2024-07-24 16:37:50|41292.3|41272.3|41289.8|41269.8|41292.3|41272.3|41288.4|41268.4|6
1721839080000|2024-07-24 16:38:00|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|1
1721839090000|2024-07-24 16:38:10|41287.4|41267.4|41288.8|41268.8|41288.8|41268.8|41285.9|41265.9|22
1721839100000|2024-07-24 16:38:20|41289.9|41269.9|41288.8|41268.8|41289.9|41269.9|41288.8|41268.8|29
1721839110000|2024-07-24 16:38:30|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|1
1721839120000|2024-07-24 16:38:40|41289.9|41269.9|41288.8|41268.8|41289.9|41269.9|41287.4|41267.4|7
1721839130000|2024-07-24 16:38:50|41289.9|41269.9|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|0
1721839140000|2024-07-24 16:39:00|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|41284.9|41264.9|15
1721839150000|2024-07-24 16:39:10|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|6
1721839160000|2024-07-24 16:39:20|41284.9|41264.9|41284.9|41264.9|41287.4|41267.4|41282.4|41262.4|14
1721839170000|2024-07-24 16:39:30|41286.3|41266.3|41288.4|41268.4|41288.4|41268.4|41286.3|41266.3|9
1721839180000|2024-07-24 16:39:40|||||||||1
1721839190000|2024-07-24 16:39:50|41289.5|41269.5|41294.9|41274.9|41294.9|41274.9|41288.4|41268.4|9
1721839200000|2024-07-24 16:40:00|41295.9|41275.9|41293.8|41273.8|41295.9|41275.9|41293.8|41273.8|7
1721839210000|2024-07-24 16:40:10|41294.9|41274.9|41287.4|41267.4|41294.9|41274.9|41285.9|41265.9|26
1721839220000|2024-07-24 16:40:20|41288.5|41268.5|41289.9|41269.9|41289.9|41269.9|41288.5|41268.5|8
1721839230000|2024-07-24 16:40:30|41291.3|41271.3|41292.7|41272.7|41292.7|41272.7|41291.3|41271.3|11
1721839240000|2024-07-24 16:40:40|41293.8|41273.8|41297.4|41277.4|41297.4|41277.4|41293.8|41273.8|8
1721839250000|2024-07-24 16:40:50|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|1
1721839260000|2024-07-24 16:41:00|41297.4|41277.4|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|10
1721839270000|2024-07-24 16:41:10|41297.4|41277.4|41298.8|41278.8|41299.9|41279.9|41296.3|41276.3|2
1721839280000|2024-07-24 16:41:20|41299.9|41279.9|41301.3|41281.3|41301.3|41281.3|41299.9|41279.9|0
1721839290000|2024-07-24 16:41:30|||||||||4
1721839300000|2024-07-24 16:41:40|41302.4|41282.4|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|11
1721839310000|2024-07-24 16:41:50|41298.8|41278.8|41299.9|41279.9|41299.9|41279.9|41298.8|41278.8|3
1721839320000|2024-07-24 16:42:00|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|9
1721839330000|2024-07-24 16:42:10|41302.4|41282.4|41303.8|41283.8|41303.8|41283.8|41302.4|41282.4|2
1721839340000|2024-07-24 16:42:20|41305.2|41285.2|41297.4|41277.4|41305.2|41285.2|41296.3|41276.3|13
1721839350000|2024-07-24 16:42:30|41296.3|41276.3|41296|41276|41297.4|41277.4|41293.5|41273.5|21
1721839360000|2024-07-24 16:42:40|41292.4|41272.4|41277.1|41257.1|41292.4|41272.4|41277.1|41257.1|65
1721839370000|2024-07-24 16:42:50|41276|41256|41279.6|41259.6|41279.6|41259.6|41274.6|41254.6|10
1721839380000|2024-07-24 16:43:00|41278.1|41258.1|41284.6|41264.6|41287.1|41267.1|41278.1|41258.1|44
1721839390000|2024-07-24 16:43:10|41283.5|41263.5|41274.6|41254.6|41283.5|41263.5|41274.6|41254.6|45
1721839400000|2024-07-24 16:43:20|41273.5|41253.5|41274.6|41254.6|41274.6|41254.6|41272.1|41252.1|6
1721839410000|2024-07-24 16:43:30|41273.5|41253.5|41267.4|41247.4|41273.5|41253.5|41263.5|41243.5|51
1721839420000|2024-07-24 16:43:40|41268.5|41248.5|41264.6|41244.6|41268.5|41248.5|41263.1|41243.1|21
1721839430000|2024-07-24 16:43:50|41267.1|41247.1|41263.5|41243.5|41267.1|41247.1|41261|41241|16
1721839440000|2024-07-24 16:44:00|41264.6|41244.6|41267.1|41247.1|41268.1|41248.1|41264.6|41244.6|37
1721839450000|2024-07-24 16:44:10|41271|41251|41275.6|41255.6|41275.6|41255.6|41269.6|41249.6|44
1721839460000|2024-07-24 16:44:20|41274.6|41254.6|41268.5|41248.5|41274.6|41254.6|41268.5|41248.5|24
1721839470000|2024-07-24 16:44:30|41272.4|41252.4|41268.5|41248.5|41272.4|41252.4|41268.5|41248.5|7
1721839480000|2024-07-24 16:44:40|41269.6|41249.6|41268.5|41248.5|41269.6|41249.6|41268.5|41248.5|0
1721839490000|2024-07-24 16:44:50|41266|41246|41264.6|41244.6|41266|41246|41263.2|41243.2|18
1721839500000|2024-07-24 16:45:00|41263.2|41243.2|41254.9|41234.9|41264.6|41244.6|41253.5|41233.5|43
1721839510000|2024-07-24 16:45:10|41257.1|41237.1|41257.1|41237.1|41258.5|41238.5|41254.6|41234.6|14
1721839520000|2024-07-24 16:45:20|41258.5|41238.5|41253.5|41233.5|41259.6|41239.6|41253.5|41233.5|34
1721839530000|2024-07-24 16:45:30|41254.6|41234.6|41251|41231|41257.1|41237.1|41249.6|41229.6|23
1721839540000|2024-07-24 16:45:40|41252.1|41232.1|41257.4|41237.4|41257.4|41237.4|41252.1|41232.1|60
1721839550000|2024-07-24 16:45:50|41256.3|41236.3|41257.4|41237.4|41259.9|41239.9|41256.3|41236.3|2
1721839560000|2024-07-24 16:46:00|41256.3|41236.3|41261.3|41241.3|41261.3|41241.3|41256.3|41236.3|4
1721839570000|2024-07-24 16:46:10|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|5
1721839580000|2024-07-24 16:46:20|41261.3|41241.3|41262.4|41242.4|41262.4|41242.4|41259.9|41239.9|0
1721839590000|2024-07-24 16:46:30|41263.8|41243.8|41276.3|41256.3|41276.3|41256.3|41262.4|41242.4|55
1721839600000|2024-07-24 16:46:40|41273.8|41253.8|41276.3|41256.3|41276.3|41256.3|41271.3|41251.3|6
1721839610000|2024-07-24 16:46:50|41277.7|41257.7|41277.4|41257.4|41278.8|41258.8|41277.4|41257.4|11
1721839620000|2024-07-24 16:47:00|41278.8|41258.8|41277.4|41257.4|41278.8|41258.8|41277.4|41257.4|8
1721839630000|2024-07-24 16:47:10|41278.8|41258.8|41282.4|41262.4|41282.4|41262.4|41278.8|41258.8|7
1721839640000|2024-07-24 16:47:20|41279.9|41259.9|41279.9|41259.9|41282.4|41262.4|41278.8|41258.8|10
1721839650000|2024-07-24 16:47:30|41277.4|41257.4|41274.9|41254.9|41277.4|41257.4|41273.5|41253.5|10
1721839660000|2024-07-24 16:47:40|41273.8|41253.8|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|5
1721839670000|2024-07-24 16:47:50|41276|41256|41274.9|41254.9|41276|41256|41274.9|41254.9|8
1721839680000|2024-07-24 16:48:00|41273.5|41253.5|41274.9|41254.9|41277.4|41257.4|41271.3|41251.3|51
1721839690000|2024-07-24 16:48:10|41272.4|41252.4|41274.9|41254.9|41276.3|41256.3|41272.4|41252.4|10
1721839700000|2024-07-24 16:48:20|41276.3|41256.3|41278.8|41258.8|41278.8|41258.8|41276.3|41256.3|8
1721839710000|2024-07-24 16:48:30|41277.4|41257.4|41274.9|41254.9|41278.8|41258.8|41272.4|41252.4|6
1721839720000|2024-07-24 16:48:40|41276.3|41256.3|41282.4|41262.4|41282.4|41262.4|41276.3|41256.3|23
1721839730000|2024-07-24 16:48:50|41283.8|41263.8|41286.3|41266.3|41287.4|41267.4|41283.8|41263.8|5
1721839740000|2024-07-24 16:49:00|41287.4|41267.4|41292.4|41272.4|41292.4|41272.4|41287.4|41267.4|14
1721839750000|2024-07-24 16:49:10|41291.3|41271.3|41286.3|41266.3|41291.3|41271.3|41286.3|41266.3|17
1721839760000|2024-07-24 16:49:20|41287.7|41267.7|41286.3|41266.3|41288.8|41268.8|41286.3|41266.3|14
1721839770000|2024-07-24 16:49:30|41288.8|41268.8|41296.3|41276.3|41296.3|41276.3|41288.8|41268.8|20
1721839780000|2024-07-24 16:49:40|41298.8|41278.8|41296.3|41276.3|41298.8|41278.8|41295.2|41275.2|13
1721839790000|2024-07-24 16:49:50|41297.4|41277.4|41292.4|41272.4|41298.8|41278.8|41292.4|41272.4|13
1721839800000|2024-07-24 16:50:00|41293.8|41273.8|41296.3|41276.3|41296.3|41276.3|41293.8|41273.8|20
1721839810000|2024-07-24 16:50:10|41297.4|41277.4|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|18
1721839820000|2024-07-24 16:50:20|41297.7|41277.7|41292.7|41272.7|41299.1|41279.1|41292.7|41272.7|20
1721839830000|2024-07-24 16:50:30|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|1
1721839840000|2024-07-24 16:50:40|41288.8|41268.8|41285.2|41265.2|41288.8|41268.8|41285.2|41265.2|25
1721839850000|2024-07-24 16:50:50|41286.3|41266.3|41285.2|41265.2|41286.3|41266.3|41285.2|41265.2|45
1721839860000|2024-07-24 16:51:00|41286.6|41266.6|41287.7|41267.7|41290.2|41270.2|41286.6|41266.6|16
1721839870000|2024-07-24 16:51:10|41289.1|41269.1|41285.2|41265.2|41290.2|41270.2|41285.2|41265.2|11
1721839880000|2024-07-24 16:51:20|41286.6|41266.6|41284.1|41264.1|41287.7|41267.7|41284.1|41264.1|24
1721839890000|2024-07-24 16:51:30|41285.5|41265.5|41288.8|41268.8|41288.8|41268.8|41285.5|41265.5|14
1721839900000|2024-07-24 16:51:40|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|5
1721839910000|2024-07-24 16:51:50|41289.1|41269.1|41286.6|41266.6|41289.1|41269.1|41286.6|41266.6|13
1721839920000|2024-07-24 16:52:00|41289.1|41269.1|41290.2|41270.2|41290.2|41270.2|41289.1|41269.1|2
1721839930000|2024-07-24 16:52:10|41291.3|41271.3|41290.2|41270.2|41291.3|41271.3|41290.2|41270.2|5
1721839940000|2024-07-24 16:52:20|41291.3|41271.3|41289.1|41269.1|41292.7|41272.7|41289.1|41269.1|3
1721839950000|2024-07-24 16:52:30|41291.6|41271.6|41289.1|41269.1|41293|41273|41289.1|41269.1|8
1721839960000|2024-07-24 16:52:40|41286.6|41266.6|41286.6|41266.6|41287.7|41267.7|41286.6|41266.6|5
1721839970000|2024-07-24 16:52:50|41288|41268|41290.5|41270.5|41291.6|41271.6|41288|41268|6
1721839980000|2024-07-24 16:53:00|41291.6|41271.6|41286.6|41266.6|41291.6|41271.6|41286.6|41266.6|9
1721839990000|2024-07-24 16:53:10|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41284.1|41264.1|13
1721840000000|2024-07-24 16:53:20|41282.7|41262.7|41279.1|41259.1|41284.1|41264.1|41279.1|41259.1|36
1721840010000|2024-07-24 16:53:30|41280.2|41260.2|41276.3|41256.3|41280.2|41260.2|41276.3|41256.3|7
1721840020000|2024-07-24 16:53:40|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41272.4|41252.4|24
1721840030000|2024-07-24 16:53:50|41273.5|41253.5|41273.5|41253.5|41274.9|41254.9|41271|41251|35
1721840040000|2024-07-24 16:54:00|41274.9|41254.9|41274.9|41254.9|41277.4|41257.4|41272.4|41252.4|13
1721840050000|2024-07-24 16:54:10|41276.3|41256.3|41274.9|41254.9|41276.3|41256.3|41272.4|41252.4|24
1721840060000|2024-07-24 16:54:20|41276.3|41256.3|41277.4|41257.4|41277.4|41257.4|41276.3|41256.3|7
1721840070000|2024-07-24 16:54:30|41278.8|41258.8|41276.3|41256.3|41279.9|41259.9|41276.3|41256.3|15
1721840080000|2024-07-24 16:54:40|41277.4|41257.4|41279.9|41259.9|41279.9|41259.9|41277.4|41257.4|3
1721840090000|2024-07-24 16:54:50|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|5
1721840100000|2024-07-24 16:55:00|41276.3|41256.3|41277.4|41257.4|41277.4|41257.4|41273.8|41253.8|19
1721840110000|2024-07-24 16:55:10|41276.3|41256.3|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|19
1721840120000|2024-07-24 16:55:20|41272.4|41252.4|41271.3|41251.3|41272.4|41252.4|41269.9|41249.9|9
1721840130000|2024-07-24 16:55:30|41269.9|41249.9|41262.4|41242.4|41269.9|41249.9|41262.4|41242.4|14
1721840140000|2024-07-24 16:55:40|41261|41241|41261|41241|41261|41241|41261|41241|21
1721840150000|2024-07-24 16:55:50|41262.4|41242.4|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|9
1721840160000|2024-07-24 16:56:00|||||||||2
1721840170000|2024-07-24 16:56:10|41267.4|41247.4|41268.5|41248.5|41269.9|41249.9|41267.4|41247.4|31
1721840180000|2024-07-24 16:56:20|41267.1|41247.1|41264.6|41244.6|41267.1|41247.1|41264.6|41244.6|11
1721840190000|2024-07-24 16:56:30|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|13
1721840200000|2024-07-24 16:56:40|41257.1|41237.1|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|77
1721840210000|2024-07-24 16:56:50|41253.5|41233.5|41254.6|41234.6|41254.6|41234.6|41253.5|41233.5|10
1721840220000|2024-07-24 16:57:00|41256|41236|41254.6|41234.6|41256|41236|41250.7|41230.7|37
1721840230000|2024-07-24 16:57:10|41254.3|41234.3|41251.8|41231.8|41255.7|41235.7|41251.8|41231.8|23
1721840240000|2024-07-24 16:57:20|41250.7|41230.7|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|22
1721840250000|2024-07-24 16:57:30|41250.7|41230.7|41254.6|41234.6|41257.1|41237.1|41248.2|41228.2|41
1721840260000|2024-07-24 16:57:40|||||||||6
1721840270000|2024-07-24 16:57:50|41253.2|41233.2|41256|41236|41256|41236|41252.1|41232.1|24
1721840280000|2024-07-24 16:58:00|41257.4|41237.4|41252.1|41232.1|41257.4|41237.4|41249.6|41229.6|36
1721840290000|2024-07-24 16:58:10|41251|41231|41254.6|41234.6|41254.6|41234.6|41249.6|41229.6|7
1721840300000|2024-07-24 16:58:20|41252.1|41232.1|41249.6|41229.6|41253.5|41233.5|41249.6|41229.6|23
1721840310000|2024-07-24 16:58:30|||||||||6
1721840320000|2024-07-24 16:58:40|41248.2|41228.2|41243.5|41223.5|41249.6|41229.6|41243.5|41223.5|28
1721840330000|2024-07-24 16:58:50|41244.6|41224.6|41244.3|41224.3|41245.7|41225.7|41240.7|41220.7|39
1721840340000|2024-07-24 16:59:00|41243.2|41223.2|41244.6|41224.6|41246.8|41226.8|41241.8|41221.8|102
1721840350000|2024-07-24 16:59:10|41245.7|41225.7|41240.7|41220.7|41245.7|41225.7|41239.3|41219.3|63
1721840360000|2024-07-24 16:59:20|41239.6|41219.6|41245.7|41225.7|41245.7|41225.7|41239.6|41219.6|38
1721840370000|2024-07-24 16:59:30|41246.8|41226.8|41268.5|41248.5|41269.6|41249.6|41246.8|41226.8|290
1721840380000|2024-07-24 16:59:40|41269.9|41249.9|41267.4|41247.4|41271|41251|41267.1|41247.1|103
1721840390000|2024-07-24 16:59:50|41268.5|41248.5|41272.8|41252.8|41273.8|41253.8|41268.5|41248.5|142
1721840400000|2024-07-24 17:00:00|41271.4|41251.4|41282.8|41262.8|41282.8|41262.8|41271.4|41251.4|75
1721840410000|2024-07-24 17:00:10|41281.4|41261.4|41281.7|41261.7|41281.7|41261.7|41279.2|41259.2|4
1721840420000|2024-07-24 17:00:20|41279.2|41259.2|41275.3|41255.3|41281.7|41261.7|41271.4|41251.4|49
1721840430000|2024-07-24 17:00:30|||||||||4
1721840440000|2024-07-24 17:00:40|41274.2|41254.2|41270.3|41250.3|41274.2|41254.2|41267.8|41247.8|9
1721840450000|2024-07-24 17:00:50|41268.9|41248.9|41269.2|41249.2|41270.3|41250.3|41267.8|41247.8|5
1721840460000|2024-07-24 17:01:00|41270.3|41250.3|41275.6|41255.6|41275.6|41255.6|41270.3|41250.3|4
1721840470000|2024-07-24 17:01:10|41276.7|41256.7|41285.6|41265.6|41287|41267|41276.7|41256.7|29
1721840480000|2024-07-24 17:01:20|||||||||8
1721840490000|2024-07-24 17:01:30|||||||||1
1721840500000|2024-07-24 17:01:40|41284.2|41264.2|41281.4|41261.4|41284.2|41264.2|41281.4|41261.4|14
1721840510000|2024-07-24 17:01:50|41277.8|41257.8|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|5
1721840520000|2024-07-24 17:02:00|41276.7|41256.7|41270.6|41250.6|41276.7|41256.7|41270.6|41250.6|13
1721840530000|2024-07-24 17:02:10|41269.5|41249.5|41265.6|41245.6|41270.6|41250.6|41265.6|41245.6|0
1721840540000|2024-07-24 17:02:20|41266.7|41246.7|41264.2|41244.2|41267.8|41247.8|41262.8|41242.8|2
1721840550000|2024-07-24 17:02:30|41262.8|41242.8|41262.8|41242.8|41264.2|41244.2|41262.8|41242.8|47
1721840560000|2024-07-24 17:02:40|41260.3|41240.3|41253.9|41233.9|41260.3|41240.3|41253.9|41233.9|6
1721840570000|2024-07-24 17:02:50|||||||||3
1721840590000|2024-07-24 17:03:10|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|7
1721840600000|2024-07-24 17:03:20|41250|41230|41253.9|41233.9|41255.3|41235.3|41250|41230|8
1721840610000|2024-07-24 17:03:30|41252.5|41232.5|41253.9|41233.9|41253.9|41233.9|41252.5|41232.5|0
1721840630000|2024-07-24 17:03:50|41255|41235|41256.4|41236.4|41256.4|41236.4|41253.9|41233.9|5
1721840640000|2024-07-24 17:04:00|41257.5|41237.5|41260|41240|41260|41240|41257.5|41237.5|3
1721840650000|2024-07-24 17:04:10|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|0
1721840660000|2024-07-24 17:04:20|41262.5|41242.5|41263.9|41243.9|41266.4|41246.4|41261.4|41241.4|55
1721840670000|2024-07-24 17:04:30|41265.3|41245.3|41266.4|41246.4|41266.4|41246.4|41265|41245|1
1721840680000|2024-07-24 17:04:40|41267.8|41247.8|41268.9|41248.9|41268.9|41248.9|41267.8|41247.8|4
1721840690000|2024-07-24 17:04:50|41270.3|41250.3|41271.4|41251.4|41272.8|41252.8|41270.3|41250.3|1
1721840700000|2024-07-24 17:05:00|41272.8|41252.8|41272.8|41252.8|41275|41255|41272.8|41252.8|7
1721840710000|2024-07-24 17:05:10|41271.4|41251.4|41265|41245|41271.4|41251.4|41265|41245|9
1721840720000|2024-07-24 17:05:20|41262.5|41242.5|41265|41245|41266.4|41246.4|41261.4|41241.4|4
1721840730000|2024-07-24 17:05:30|41266.4|41246.4|41267.8|41247.8|41267.8|41247.8|41265|41245|0
1721840740000|2024-07-24 17:05:40|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41267.8|41247.8|0
1721840750000|2024-07-24 17:05:50|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|1
1721840760000|2024-07-24 17:06:00|41273.9|41253.9|41281.7|41261.7|41281.7|41261.7|41273.9|41253.9|30
1721840770000|2024-07-24 17:06:10|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|2
1721840780000|2024-07-24 17:06:20|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|3
1721840790000|2024-07-24 17:06:30|41282.8|41262.8|41283.9|41263.9|41283.9|41263.9|41282.8|41262.8|0
1721840800000|2024-07-24 17:06:40|41281.4|41261.4|41276.4|41256.4|41282.8|41262.8|41276.4|41256.4|16
1721840810000|2024-07-24 17:06:50|41273.9|41253.9|41276.4|41256.4|41277.8|41257.8|41273.9|41253.9|0
1721840820000|2024-07-24 17:07:00|41275.3|41255.3|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|1
1721840830000|2024-07-24 17:07:10|41279.2|41259.2|41280.3|41260.3|41280.3|41260.3|41279.2|41259.2|0
1721840840000|2024-07-24 17:07:20|41279.2|41259.2|41277.8|41257.8|41279.2|41259.2|41275.3|41255.3|1
1721840850000|2024-07-24 17:07:30|41276.4|41256.4|41272.8|41252.8|41277.8|41257.8|41272.8|41252.8|4
1721840860000|2024-07-24 17:07:40|41274.2|41254.2|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|2
1721840870000|2024-07-24 17:07:50|41272.5|41252.5|41275.3|41255.3|41276.4|41256.4|41272.5|41252.5|32
1721840880000|2024-07-24 17:08:00|41274.2|41254.2|41275.3|41255.3|41276.4|41256.4|41274.2|41254.2|48
1721840890000|2024-07-24 17:08:10|41273.9|41253.9|41272.5|41252.5|41273.9|41253.9|41272.5|41252.5|2
1721840910000|2024-07-24 17:08:30|41271.4|41251.4|41271.4|41251.4|41272.5|41252.5|41271.4|41251.4|0
1721840940000|2024-07-24 17:09:00|41275.3|41255.3|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|43
1721840950000|2024-07-24 17:09:10|41279.2|41259.2|41279.2|41259.2|41280.3|41260.3|41279.2|41259.2|1
1721840960000|2024-07-24 17:09:20|41280.3|41260.3|41281.7|41261.7|41281.7|41261.7|41280.3|41260.3|2
1721840970000|2024-07-24 17:09:30|41283.1|41263.1|41281.7|41261.7|41283.1|41263.1|41281.7|41261.7|1
1721840980000|2024-07-24 17:09:40|41283.1|41263.1|41284.2|41264.2|41284.2|41264.2|41281.7|41261.7|3
1721840990000|2024-07-24 17:09:50|41283.1|41263.1|41284.5|41264.5|41285.6|41265.6|41283.1|41263.1|5
1721841000000|2024-07-24 17:10:00|41283.1|41263.1|41284.5|41264.5|41287|41267|41283.1|41263.1|25
1721841010000|2024-07-24 17:10:10|41285.9|41265.9|41283.1|41263.1|41285.9|41265.9|41282|41262|7
1721841020000|2024-07-24 17:10:20|41284.5|41264.5|41283.1|41263.1|41284.5|41264.5|41282|41262|4
1721841030000|2024-07-24 17:10:30|41282|41262|41282|41262|41282|41262|41282|41262|0
1721841040000|2024-07-24 17:10:40|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|7
1721841050000|2024-07-24 17:10:50|41279.2|41259.2|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|2
1721841060000|2024-07-24 17:11:00|41282|41262|41279.5|41259.5|41282|41262|41278.1|41258.1|3
1721841070000|2024-07-24 17:11:10|41278.1|41258.1|41277|41257|41278.1|41258.1|41277|41257|2
1721841080000|2024-07-24 17:11:20|||||||||3
1721841090000|2024-07-24 17:11:30|||||||||1
1721841110000|2024-07-24 17:11:50|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|5
1721841120000|2024-07-24 17:12:00|||||||||1
1721841130000|2024-07-24 17:12:10|41277|41257|41277|41257|41277|41257|41275.9|41255.9|7
1721841150000|2024-07-24 17:12:30|41279.5|41259.5|41278.4|41258.4|41279.5|41259.5|41278.4|41258.4|3
1721841170000|2024-07-24 17:12:50|41280.9|41260.9|41275.9|41255.9|41280.9|41260.9|41275.9|41255.9|3
1721841190000|2024-07-24 17:13:10|41274.9|41254.9|41273.1|41253.1|41275.9|41255.9|41273.1|41253.1|10
1721841200000|2024-07-24 17:13:20|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|0
1721841220000|2024-07-24 17:13:40|41277|41257|41277|41257|41277|41257|41277|41257|0
1721841230000|2024-07-24 17:13:50|41275.6|41255.6|41278.1|41258.1|41278.1|41258.1|41274.2|41254.2|2
1721841240000|2024-07-24 17:14:00|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|1
1721841250000|2024-07-24 17:14:10|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|2
1721841260000|2024-07-24 17:14:20|41277|41257|41278.1|41258.1|41278.1|41258.1|41275.6|41255.6|0
1721841290000|2024-07-24 17:14:50|||||||||3
1721841320000|2024-07-24 17:15:20|41279.5|41259.5|41278.1|41258.1|41280.6|41260.6|41278.1|41258.1|5
1721841340000|2024-07-24 17:15:40|||||||||1
1721841360000|2024-07-24 17:16:00|41279.6|41259.6|41278.1|41258.1|41280.6|41260.6|41278.1|41258.1|12
1721841370000|2024-07-24 17:16:10|41279.6|41259.6|41278.1|41258.1|41279.6|41259.6|41275.6|41255.6|4
1721841380000|2024-07-24 17:16:20|41275.6|41255.6|41280.6|41260.6|41280.6|41260.6|41275.6|41255.6|0
1721841390000|2024-07-24 17:16:30|41279.6|41259.6|41282.1|41262.1|41282.1|41262.1|41279.6|41259.6|1
1721841400000|2024-07-24 17:16:40|41280.6|41260.6|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|1
1721841410000|2024-07-24 17:16:50|41280.6|41260.6|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|5
1721841420000|2024-07-24 17:17:00|41278.5|41258.5|41278.5|41258.5|41279.6|41259.6|41278.5|41258.5|2
1721841430000|2024-07-24 17:17:10|41279.6|41259.6|41278.5|41258.5|41279.6|41259.6|41278.5|41258.5|0
1721841440000|2024-07-24 17:17:20|41277.1|41257.1|41277.1|41257.1|41277.1|41257.1|41277.1|41257.1|17
1721841450000|2024-07-24 17:17:30|41275.6|41255.6|41273.1|41253.1|41275.6|41255.6|41273.1|41253.1|1
1721841460000|2024-07-24 17:17:40|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|0
1721841470000|2024-07-24 17:17:50|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1721841480000|2024-07-24 17:18:00|41273.2|41253.2|41272.1|41252.1|41273.2|41253.2|41272.1|41252.1|3
1721841490000|2024-07-24 17:18:10|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|41272.1|41252.1|5
1721841510000|2024-07-24 17:18:30|41270.7|41250.7|41271.7|41251.7|41271.7|41251.7|41270.7|41250.7|0
1721841520000|2024-07-24 17:18:40|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|0
1721841530000|2024-07-24 17:18:50|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|41271.7|41251.7|0
1721841550000|2024-07-24 17:19:10|41271.7|41251.7|41269.2|41249.2|41271.7|41251.7|41269.2|41249.2|9
1721841560000|2024-07-24 17:19:20|41265.3|41245.3|41266.7|41246.7|41266.7|41246.7|41265.3|41245.3|5
1721841570000|2024-07-24 17:19:30|41265.3|41245.3|41269.2|41249.2|41269.2|41249.2|41264.2|41244.2|4
1721841580000|2024-07-24 17:19:40|||||||||1
1721841590000|2024-07-24 17:19:50|41270.7|41250.7|41268.2|41248.2|41270.7|41250.7|41268.2|41248.2|1
1721841600000|2024-07-24 17:20:00|41269.3|41249.3|41266.8|41246.8|41269.3|41249.3|41266.8|41246.8|4
1721841610000|2024-07-24 17:20:10|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|2
1721841620000|2024-07-24 17:20:20|41264.3|41244.3|41264.3|41244.3|41265.7|41245.7|41264.3|41244.3|3
1721841630000|2024-07-24 17:20:30|41263.2|41243.2|41265.7|41245.7|41265.7|41245.7|41263.2|41243.2|9
1721841640000|2024-07-24 17:20:40|41266.8|41246.8|41264.3|41244.3|41266.8|41246.8|41264.3|41244.3|4
1721841650000|2024-07-24 17:20:50|41263.2|41243.2|41266.8|41246.8|41266.8|41246.8|41263.2|41243.2|3
1721841660000|2024-07-24 17:21:00|41265.7|41245.7|41268.2|41248.2|41268.2|41248.2|41264.3|41244.3|2
1721841670000|2024-07-24 17:21:10|||||||||2
1721841680000|2024-07-24 17:21:20|41269.6|41249.6|41271.8|41251.8|41271.8|41251.8|41269.6|41249.6|6
1721841690000|2024-07-24 17:21:30|41272.8|41252.8|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|0
1721841700000|2024-07-24 17:21:40|||||||||1
1721841710000|2024-07-24 17:21:50|41276.4|41256.4|41274.3|41254.3|41276.4|41256.4|41274.3|41254.3|2
1721841720000|2024-07-24 17:22:00|41275.3|41255.3|41278.2|41258.2|41279.3|41259.3|41274.3|41254.3|1
1721841730000|2024-07-24 17:22:10|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|1
1721841740000|2024-07-24 17:22:20|41274.3|41254.3|41273.2|41253.2|41274.3|41254.3|41273.2|41253.2|4
1721841750000|2024-07-24 17:22:30|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|0
1721841760000|2024-07-24 17:22:40|41270.7|41250.7|41271.8|41251.8|41271.8|41251.8|41270.7|41250.7|0
1721841770000|2024-07-24 17:22:50|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41269.3|41249.3|1
1721841780000|2024-07-24 17:23:00|41273.2|41253.2|41274.3|41254.3|41274.3|41254.3|41273.2|41253.2|0
1721841800000|2024-07-24 17:23:20|41273.2|41253.2|41271.8|41251.8|41273.2|41253.2|41270.7|41250.7|0
1721841810000|2024-07-24 17:23:30|41273.2|41253.2|41271.8|41251.8|41274.3|41254.3|41271.8|41251.8|0
1721841820000|2024-07-24 17:23:40|41270.7|41250.7|41269.3|41249.3|41270.7|41250.7|41269.3|41249.3|0
1721841830000|2024-07-24 17:23:50|41268.2|41248.2|41269.3|41249.3|41269.3|41249.3|41268.2|41248.2|0
1721841840000|2024-07-24 17:24:00|41268.2|41248.2|41265.4|41245.4|41269.3|41249.3|41265.4|41245.4|12
1721841860000|2024-07-24 17:24:20|||||||||7
1721841880000|2024-07-24 17:24:40|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|0
1721841890000|2024-07-24 17:24:50|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41264.3|41244.3|0
1721841900000|2024-07-24 17:25:00|41264.3|41244.3|41264.3|41244.3|41266.8|41246.8|41264.3|41244.3|2
1721841920000|2024-07-24 17:25:20|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|2
1721841930000|2024-07-24 17:25:30|||||||||1
1721841950000|2024-07-24 17:25:50|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|0
1721841960000|2024-07-24 17:26:00|41263.2|41243.2|41264.3|41244.3|41264.3|41244.3|41263.2|41243.2|1
1721841970000|2024-07-24 17:26:10|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|3
1721841980000|2024-07-24 17:26:20|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|0
1721841990000|2024-07-24 17:26:30|41263.2|41243.2|41263.2|41243.2|41264.3|41244.3|41263.2|41243.2|0
1721842000000|2024-07-24 17:26:40|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|11
1721842010000|2024-07-24 17:26:50|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|1
1721842020000|2024-07-24 17:27:00|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41257.1|41237.1|3
1721842030000|2024-07-24 17:27:10|41257.1|41237.1|41258.2|41238.2|41258.2|41238.2|41257.1|41237.1|6
1721842040000|2024-07-24 17:27:20|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|4
1721842050000|2024-07-24 17:27:30|41255.7|41235.7|41258.2|41238.2|41258.2|41238.2|41255.7|41235.7|1
1721842060000|2024-07-24 17:27:40|41259.3|41239.3|41255.7|41235.7|41259.3|41239.3|41255.7|41235.7|8
1721842070000|2024-07-24 17:27:50|41256.8|41236.8|41259.3|41239.3|41259.3|41239.3|41256.8|41236.8|1
1721842080000|2024-07-24 17:28:00|41256.8|41236.8|41255.7|41235.7|41259.3|41239.3|41255.7|41235.7|0
1721842090000|2024-07-24 17:28:10|41254.3|41234.3|41255.7|41235.7|41255.7|41235.7|41254.3|41234.3|0
1721842130000|2024-07-24 17:28:50|41257.1|41237.1|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|0
1721842140000|2024-07-24 17:29:00|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1721842150000|2024-07-24 17:29:10|41255.7|41235.7|41254.3|41234.3|41255.7|41235.7|41254.3|41234.3|0
1721842160000|2024-07-24 17:29:20|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|1
1721842170000|2024-07-24 17:29:30|41257.1|41237.1|41259.3|41239.3|41259.3|41239.3|41255.7|41235.7|17
1721842180000|2024-07-24 17:29:40|41254.3|41234.3|41255.7|41235.7|41255.7|41235.7|41254.3|41234.3|15
1721842190000|2024-07-24 17:29:50|41254.3|41234.3|41255.7|41235.7|41255.7|41235.7|41254.3|41234.3|3
1721842200000|2024-07-24 17:30:00|41254.3|41234.3|41255.7|41235.7|41255.7|41235.7|41254.3|41234.3|1
1721842210000|2024-07-24 17:30:10|41257.1|41237.1|41256.8|41236.8|41258.2|41238.2|41256.8|41236.8|1
1721842220000|2024-07-24 17:30:20|41255.7|41235.7|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|5
1721842230000|2024-07-24 17:30:30|41254.3|41234.3|41253.2|41233.2|41255.7|41235.7|41252.1|41232.1|15
1721842240000|2024-07-24 17:30:40|41251.8|41231.8|41248.2|41228.2|41251.8|41231.8|41248.2|41228.2|10
1721842250000|2024-07-24 17:30:50|||||||||1
1721842260000|2024-07-24 17:31:00|41246.8|41226.8|41243.2|41223.2|41248.2|41228.2|41243.2|41223.2|6
1721842270000|2024-07-24 17:31:10|41244.3|41224.3|41243.2|41223.2|41244.3|41224.3|41243.2|41223.2|0
1721842290000|2024-07-24 17:31:30|41244.3|41224.3|41244.3|41224.3|41248.2|41228.2|41244.3|41224.3|3
1721842300000|2024-07-24 17:31:40|41243.2|41223.2|41239.3|41219.3|41243.2|41223.2|41239.3|41219.3|8
1721842310000|2024-07-24 17:31:50|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|3
1721842320000|2024-07-24 17:32:00|41236.8|41216.8|41235.4|41215.4|41236.8|41216.8|41234.3|41214.3|11
1721842330000|2024-07-24 17:32:10|41234.3|41214.3|41236.8|41216.8|41236.8|41216.8|41234.3|41214.3|1
1721842340000|2024-07-24 17:32:20|41235.4|41215.4|41234|41214|41235.4|41215.4|41234|41214|38
1721842350000|2024-07-24 17:32:30|41235.4|41215.4|41232.9|41212.9|41235.4|41215.4|41232.9|41212.9|5
1721842360000|2024-07-24 17:32:40|41234|41214|41235.4|41215.4|41235.4|41215.4|41234|41214|1
1721842380000|2024-07-24 17:33:00|||||||||3
1721842390000|2024-07-24 17:33:10|41236.5|41216.5|41239.3|41219.3|41239.3|41219.3|41236.5|41216.5|2
1721842400000|2024-07-24 17:33:20|41240.4|41220.4|41241.8|41221.8|41241.8|41221.8|41240.4|41220.4|3
1721842410000|2024-07-24 17:33:30|41240.7|41220.7|41241.8|41221.8|41243.2|41223.2|41240.7|41220.7|2
1721842420000|2024-07-24 17:33:40|41240.7|41220.7|41244.3|41224.3|41244.3|41224.3|41240.7|41220.7|5
1721842430000|2024-07-24 17:33:50|41245.4|41225.4|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|7
1721842440000|2024-07-24 17:34:00|41241.8|41221.8|41241.8|41221.8|41242.9|41222.9|41241.8|41221.8|3
1721842450000|2024-07-24 17:34:10|41242.9|41222.9|41244.3|41224.3|41244.3|41224.3|41242.9|41222.9|1
1721842460000|2024-07-24 17:34:20|41245.4|41225.4|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|14
1721842470000|2024-07-24 17:34:30|41241.8|41221.8|41242.9|41222.9|41242.9|41222.9|41241.8|41221.8|4
1721842480000|2024-07-24 17:34:40|41244|41224|41244|41224|41244|41224|41244|41224|1
1721842490000|2024-07-24 17:34:50|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|1
1721842500000|2024-07-24 17:35:00|41244.3|41224.3|41246.8|41226.8|41246.8|41226.8|41244.3|41224.3|6
1721842510000|2024-07-24 17:35:10|41249.3|41229.3|41249.3|41229.3|41251.8|41231.8|41249.3|41229.3|4
1721842520000|2024-07-24 17:35:20|41250.4|41230.4|41252.9|41232.9|41252.9|41232.9|41250.4|41230.4|1
1721842530000|2024-07-24 17:35:30|41251.8|41231.8|41252.9|41232.9|41252.9|41232.9|41251.8|41231.8|0
1721842540000|2024-07-24 17:35:40|41254.3|41234.3|41253.2|41233.2|41254.3|41234.3|41251.8|41231.8|3
1721842550000|2024-07-24 17:35:50|41254.3|41234.3|41250.4|41230.4|41254.3|41234.3|41250.4|41230.4|18
1721842560000|2024-07-24 17:36:00|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|0
1721842570000|2024-07-24 17:36:10|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|10
1721842580000|2024-07-24 17:36:20|41245.7|41225.7|41246.8|41226.8|41246.8|41226.8|41245.7|41225.7|1
1721842590000|2024-07-24 17:36:30|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|5
1721842610000|2024-07-24 17:36:50|41246.8|41226.8|41244.3|41224.3|41246.8|41226.8|41244.3|41224.3|3
1721842620000|2024-07-24 17:37:00|41243.2|41223.2|41240.7|41220.7|41243.2|41223.2|41240.7|41220.7|4
1721842630000|2024-07-24 17:37:10|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41235.4|41215.4|2
1721842640000|2024-07-24 17:37:20|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|1
1721842650000|2024-07-24 17:37:30|41241.5|41221.5|41242.9|41222.9|41242.9|41222.9|41241.5|41221.5|56
1721842670000|2024-07-24 17:37:50|41244|41224|41245.4|41225.4|41246.5|41226.5|41244|41224|2
1721842690000|2024-07-24 17:38:10|41246.8|41226.8|41245.4|41225.4|41247.9|41227.9|41244.3|41224.3|0
1721842710000|2024-07-24 17:38:30|||||||||2
1721842720000|2024-07-24 17:38:40|41244.3|41224.3|41245.4|41225.4|41245.4|41225.4|41244.3|41224.3|0
1721842730000|2024-07-24 17:38:50|41244.3|41224.3|41241.5|41221.5|41244.3|41224.3|41241.5|41221.5|4
1721842740000|2024-07-24 17:39:00|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|3
1721842750000|2024-07-24 17:39:10|41244.3|41224.3|41246.5|41226.5|41246.5|41226.5|41244.3|41224.3|9
1721842770000|2024-07-24 17:39:30|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|6
1721842780000|2024-07-24 17:39:40|41240.4|41220.4|41238.2|41218.2|41240.4|41220.4|41238.2|41218.2|19
1721842790000|2024-07-24 17:39:50|41239.3|41219.3|41234|41214|41239.3|41219.3|41234|41214|8
1721842800000|2024-07-24 17:40:00|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|10
1721842810000|2024-07-24 17:40:10|41234|41214|41236.5|41216.5|41236.5|41216.5|41234|41214|3
1721842830000|2024-07-24 17:40:30|41237.9|41217.9|41239|41219|41239|41219|41237.9|41217.9|2
1721842850000|2024-07-24 17:40:50|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|2
1721842860000|2024-07-24 17:41:00|41240.4|41220.4|41241.5|41221.5|41241.5|41221.5|41240.4|41220.4|3
1721842880000|2024-07-24 17:41:20|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41241.5|41221.5|2
1721842890000|2024-07-24 17:41:30|41241.5|41221.5|41240.4|41220.4|41241.5|41221.5|41240.4|41220.4|0
1721842900000|2024-07-24 17:41:40|41241.5|41221.5|41241.5|41221.5|41241.5|41221.5|41240.4|41220.4|20
1721842910000|2024-07-24 17:41:50|41242.6|41222.6|41241.5|41221.5|41242.6|41222.6|41241.5|41221.5|4
1721842920000|2024-07-24 17:42:00|41242.9|41222.9|41241.5|41221.5|41242.9|41222.9|41241.5|41221.5|1
1721842950000|2024-07-24 17:42:30|41242.9|41222.9|41242.9|41222.9|41244|41224|41242.9|41222.9|1
1721842960000|2024-07-24 17:42:40|41241.5|41221.5|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|3
1721842970000|2024-07-24 17:42:50|41241.5|41221.5|41241.5|41221.5|41241.5|41221.5|41240.4|41220.4|0
1721842980000|2024-07-24 17:43:00|41244|41224|41245.4|41225.4|41245.4|41225.4|41244|41224|5
1721843000000|2024-07-24 17:43:20|41246.5|41226.5|41246.5|41226.5|41246.5|41226.5|41246.5|41226.5|0
1721843010000|2024-07-24 17:43:30|41241.5|41221.5|41241.5|41221.5|41241.5|41221.5|41241.5|41221.5|2
1721843020000|2024-07-24 17:43:40|41239|41219|41239|41219|41239|41219|41239|41219|4
1721843040000|2024-07-24 17:44:00|||||||||1
1721843050000|2024-07-24 17:44:10|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|1
1721843060000|2024-07-24 17:44:20|41236.5|41216.5|41237.6|41217.6|41237.6|41217.6|41236.5|41216.5|2
1721843070000|2024-07-24 17:44:30|41235.4|41215.4|41234.4|41214.4|41235.4|41215.4|41234.4|41214.4|1
1721843080000|2024-07-24 17:44:40|41235.4|41215.4|41234|41214|41235.4|41215.4|41234|41214|1
1721843090000|2024-07-24 17:44:50|41231.5|41211.5|41234|41214|41234|41214|41231.5|41211.5|1
1721843100000|2024-07-24 17:45:00|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|4
1721843110000|2024-07-24 17:45:10|41229|41209|41231.5|41211.5|41231.5|41211.5|41227.9|41207.9|2
1721843120000|2024-07-24 17:45:20|41230.4|41210.4|41229|41209|41230.4|41210.4|41226.5|41206.5|0
1721843130000|2024-07-24 17:45:30|41227.9|41207.9|41226.5|41206.5|41227.9|41207.9|41226.5|41206.5|0
1721843140000|2024-07-24 17:45:40|41225.4|41205.4|41222.6|41202.6|41225.4|41205.4|41222.6|41202.6|13
1721843150000|2024-07-24 17:45:50|41221.5|41201.5|41221.5|41201.5|41221.5|41201.5|41221.5|41201.5|1
1721843160000|2024-07-24 17:46:00|41222.9|41202.9|41227.9|41207.9|41227.9|41207.9|41222.9|41202.9|42
1721843170000|2024-07-24 17:46:10|41225.4|41205.4|41225.4|41205.4|41226.5|41206.5|41225.4|41205.4|5
1721843180000|2024-07-24 17:46:20|41225.5|41205.5|41225.5|41205.5|41226.5|41206.5|41225.5|41205.5|2
1721843190000|2024-07-24 17:46:30|||||||||2
1721843200000|2024-07-24 17:46:40|41226.5|41206.5|41226.5|41206.5|41226.5|41206.5|41225.5|41205.5|2
1721843210000|2024-07-24 17:46:50|41225.5|41205.5|41226.5|41206.5|41226.5|41206.5|41225.5|41205.5|6
1721843220000|2024-07-24 17:47:00|41225.5|41205.5|41225.1|41205.1|41226.5|41206.5|41224|41204|8
1721843230000|2024-07-24 17:47:10|41224|41204|41224|41204|41224|41204|41224|41204|2
1721843240000|2024-07-24 17:47:20|41222.6|41202.6|41224|41204|41225.5|41205.5|41221.5|41201.5|14
1721843250000|2024-07-24 17:47:30|41225.5|41205.5|41225.5|41205.5|41226.9|41206.9|41225.5|41205.5|19
1721843260000|2024-07-24 17:47:40|41228.3|41208.3|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|10
1721843270000|2024-07-24 17:47:50|41225.5|41205.5|41225.5|41205.5|41226.5|41206.5|41225.5|41205.5|5
1721843280000|2024-07-24 17:48:00|41226.5|41206.5|41226.5|41206.5|41228|41208|41226.5|41206.5|7
1721843290000|2024-07-24 17:48:10|41226.6|41206.6|41228|41208|41228|41208|41225.5|41205.5|2
1721843320000|2024-07-24 17:48:40|41226.6|41206.6|41226.6|41206.6|41226.6|41206.6|41226.6|41206.6|2
1721843330000|2024-07-24 17:48:50|41225.5|41205.5|41228|41208|41228|41208|41225.5|41205.5|5
1721843340000|2024-07-24 17:49:00|41229.4|41209.4|41231.6|41211.6|41231.6|41211.6|41229.4|41209.4|0
1721843350000|2024-07-24 17:49:10|41228|41208|41226.6|41206.6|41228|41208|41226.6|41206.6|8
1721843360000|2024-07-24 17:49:20|||||||||1
1721843380000|2024-07-24 17:49:40|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|11
1721843390000|2024-07-24 17:49:50|41224.1|41204.1|41224.1|41204.1|41224.1|41204.1|41223|41203|0
1721843400000|2024-07-24 17:50:00|41223|41203|41223|41203|41225.5|41205.5|41223|41203|1
1721843420000|2024-07-24 17:50:20|41224.1|41204.1|41223|41203|41225.5|41205.5|41223|41203|10
1721843430000|2024-07-24 17:50:30|41224.1|41204.1|41224.1|41204.1|41224.1|41204.1|41223|41203|0
1721843440000|2024-07-24 17:50:40|41223|41203|41220.5|41200.5|41223|41203|41220.5|41200.5|4
1721843460000|2024-07-24 17:51:00|||||||||1
1721843480000|2024-07-24 17:51:20|41217.7|41197.7|41214.4|41194.4|41217.7|41197.7|41214.4|41194.4|18
1721843490000|2024-07-24 17:51:30|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|41208|41188|10
1721843500000|2024-07-24 17:51:40|41208|41188|41208|41188|41208|41188|41208|41188|1
1721843510000|2024-07-24 17:51:50|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|1
1721843520000|2024-07-24 17:52:00|41208|41188|41208|41188|41209.1|41189.1|41208|41188|1
1721843530000|2024-07-24 17:52:10|41206.9|41186.9|41208|41188|41208|41188|41206.9|41186.9|0
1721843540000|2024-07-24 17:52:20|41209.1|41189.1|41208|41188|41209.1|41189.1|41208|41188|3
1721843550000|2024-07-24 17:52:30|41206.6|41186.6|41204.1|41184.1|41206.6|41186.6|41204.1|41184.1|27
1721843560000|2024-07-24 17:52:40|41203|41183|41196.6|41176.6|41203|41183|41196.6|41176.6|46
1721843570000|2024-07-24 17:52:50|||||||||13
1721843580000|2024-07-24 17:53:00|41195.2|41175.2|41192.7|41172.7|41195.2|41175.2|41192.7|41172.7|3
1721843590000|2024-07-24 17:53:10|41191.6|41171.6|41189.1|41169.1|41191.6|41171.6|41189.1|41169.1|15
1721843600000|2024-07-24 17:53:20|41190.5|41170.5|41187.7|41167.7|41190.5|41170.5|41187.7|41167.7|0
1721843610000|2024-07-24 17:53:30|41189.1|41169.1|41188|41168|41189.1|41169.1|41188|41168|1
1721843620000|2024-07-24 17:53:40|41189.4|41169.4|41191.6|41171.6|41191.6|41171.6|41189.4|41169.4|5
1721843630000|2024-07-24 17:53:50|41192.7|41172.7|41194.1|41174.1|41194.1|41174.1|41192.7|41172.7|18
1721843640000|2024-07-24 17:54:00|41195.2|41175.2|41196.6|41176.6|41196.6|41176.6|41192.7|41172.7|12
1721843650000|2024-07-24 17:54:10|41197.7|41177.7|41204.1|41184.1|41204.1|41184.1|41197.7|41177.7|10
1721843660000|2024-07-24 17:54:20|41205.2|41185.2|41204.1|41184.1|41206.6|41186.6|41202.7|41182.7|23
1721843670000|2024-07-24 17:54:30|41202.7|41182.7|41202.7|41182.7|41202.7|41182.7|41201.6|41181.6|3
1721843680000|2024-07-24 17:54:40|41201.6|41181.6|41201.6|41181.6|41201.6|41181.6|41201.6|41181.6|1
1721843690000|2024-07-24 17:54:50|41200.2|41180.2|41202.7|41182.7|41202.7|41182.7|41200.2|41180.2|2
1721843700000|2024-07-24 17:55:00|41201.6|41181.6|41196.6|41176.6|41201.6|41181.6|41196.6|41176.6|9
1721843710000|2024-07-24 17:55:10|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|3
1721843720000|2024-07-24 17:55:20|41194.4|41174.4|41193|41173|41194.4|41174.4|41191.6|41171.6|1
1721843730000|2024-07-24 17:55:30|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|8
1721843740000|2024-07-24 17:55:40|41193|41173|41193|41173|41194.1|41174.1|41191.6|41171.6|0
1721843750000|2024-07-24 17:55:50|41191.6|41171.6|41189.1|41169.1|41191.6|41171.6|41189.1|41169.1|1
1721843760000|2024-07-24 17:56:00|41190.5|41170.5|41181.6|41161.6|41190.5|41170.5|41181.6|41161.6|45
1721843770000|2024-07-24 17:56:10|41183|41163|41184.1|41164.1|41185.5|41165.5|41181.6|41161.6|10
1721843780000|2024-07-24 17:56:20|41182.7|41162.7|41181.6|41161.6|41184.1|41164.1|41181.6|41161.6|5
1721843790000|2024-07-24 17:56:30|41180.5|41160.5|41182.7|41162.7|41182.7|41162.7|41179.1|41159.1|2
1721843800000|2024-07-24 17:56:40|||||||||1
1721843810000|2024-07-24 17:56:50|41183.8|41163.8|41185.2|41165.2|41185.2|41165.2|41183.8|41163.8|4
1721843820000|2024-07-24 17:57:00|41186.6|41166.6|41186.6|41166.6|41186.6|41166.6|41186.6|41166.6|6
1721843830000|2024-07-24 17:57:10|41185.2|41165.2|41182.7|41162.7|41186.6|41166.6|41182.7|41162.7|5
1721843840000|2024-07-24 17:57:20|41184.1|41164.1|41183.8|41163.8|41186.6|41166.6|41183.8|41163.8|0
1721843850000|2024-07-24 17:57:30|41182.7|41162.7|41182.7|41162.7|41186.6|41166.6|41182.7|41162.7|4
1721843870000|2024-07-24 17:57:50|41181.6|41161.6|41181.6|41161.6|41181.6|41161.6|41181.6|41161.6|0
1721843880000|2024-07-24 17:58:00|41182.7|41162.7|41181.6|41161.6|41182.7|41162.7|41181.6|41161.6|5
1721843890000|2024-07-24 17:58:10|41180.5|41160.5|41175.2|41155.2|41180.5|41160.5|41175.2|41155.2|16
1721843900000|2024-07-24 17:58:20|41174.1|41154.1|41172.7|41152.7|41175.2|41155.2|41172.7|41152.7|9
1721843910000|2024-07-24 17:58:30|41173.8|41153.8|41172.7|41152.7|41173.8|41153.8|41170.2|41150.2|29
1721843920000|2024-07-24 17:58:40|||||||||2
1721843930000|2024-07-24 17:58:50|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|0
1721843940000|2024-07-24 17:59:00|41172.7|41152.7|41171.6|41151.6|41172.7|41152.7|41170.2|41150.2|6
1721843950000|2024-07-24 17:59:10|41172.7|41152.7|41171.6|41151.6|41172.7|41152.7|41171.6|41151.6|2
1721843970000|2024-07-24 17:59:30|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|0
1721843980000|2024-07-24 17:59:40|41171.6|41151.6|41166.6|41146.6|41171.6|41151.6|41166.6|41146.6|22
1721843990000|2024-07-24 17:59:50|41167.7|41147.7|41166.6|41146.6|41167.7|41147.7|41166.6|41146.6|3
1721844000000|2024-07-24 18:00:00|41167.7|41147.7|41165.5|41145.5|41169.1|41149.1|41165.5|41145.5|14
1721844010000|2024-07-24 18:00:10|41166.6|41146.6|41166.6|41146.6|41167.7|41147.7|41166.6|41146.6|3
1721844020000|2024-07-24 18:00:20|41165.5|41145.5|41166.6|41146.6|41166.6|41146.6|41165.5|41145.5|2
1721844030000|2024-07-24 18:00:30|41164.1|41144.1|41161.6|41141.6|41164.1|41144.1|41161.6|41141.6|12
1721844040000|2024-07-24 18:00:40|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|2
1721844050000|2024-07-24 18:00:50|41155.2|41135.2|41153|41133|41155.2|41135.2|41153|41133|9
1721844060000|2024-07-24 18:01:00|||||||||2
1721844070000|2024-07-24 18:01:10|41154.1|41134.1|41154.1|41134.1|41154.1|41134.1|41153|41133|2
1721844080000|2024-07-24 18:01:20|41153|41133|41155.5|41135.5|41155.5|41135.5|41153|41133|8
1721844090000|2024-07-24 18:01:30|41152.7|41132.7|41151.6|41131.6|41152.7|41132.7|41151.6|41131.6|2
1721844100000|2024-07-24 18:01:40|41155.2|41135.2|41148|41128|41156.6|41136.6|41148|41128|70
1721844110000|2024-07-24 18:01:50|41146.9|41126.9|41140.5|41120.5|41146.9|41126.9|41140.5|41120.5|16
1721844120000|2024-07-24 18:02:00|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41136.6|41116.6|12
1721844130000|2024-07-24 18:02:10|41140.5|41120.5|41136.6|41116.6|41140.5|41120.5|41136.6|41116.6|5
1721844140000|2024-07-24 18:02:20|41135.5|41115.5|41127.7|41107.7|41135.5|41115.5|41127.7|41107.7|14
1721844150000|2024-07-24 18:02:30|41129.1|41109.1|41126.6|41106.6|41130.5|41110.5|41126.6|41106.6|2
1721844170000|2024-07-24 18:02:50|41125.2|41105.2|41124.1|41104.1|41125.2|41105.2|41124.1|41104.1|26
1721844180000|2024-07-24 18:03:00|41121.6|41101.6|41118|41098|41121.6|41101.6|41118|41098|11
1721844190000|2024-07-24 18:03:10|41119.1|41099.1|41109.1|41089.1|41119.1|41099.1|41109.1|41089.1|23
1721844200000|2024-07-24 18:03:20|41107.7|41087.7|41102.7|41082.7|41107.7|41087.7|41101.3|41081.3|16
1721844210000|2024-07-24 18:03:30|||||||||9
1721844220000|2024-07-24 18:03:40|41101.6|41081.6|41091.6|41071.6|41101.6|41081.6|41091.6|41071.6|29
1721844230000|2024-07-24 18:03:50|41090.2|41070.2|41089.1|41069.1|41090.2|41070.2|41089.1|41069.1|2
1721844240000|2024-07-24 18:04:00|41090.5|41070.5|41096.6|41076.6|41096.6|41076.6|41090.5|41070.5|23
1721844250000|2024-07-24 18:04:10|41097.7|41077.7|41095.5|41075.5|41097.7|41077.7|41095.5|41075.5|23
1721844260000|2024-07-24 18:04:20|41096.6|41076.6|41100.5|41080.5|41100.5|41080.5|41096.6|41076.6|28
1721844270000|2024-07-24 18:04:30|41101.6|41081.6|41096.6|41076.6|41101.6|41081.6|41096.6|41076.6|16
1721844280000|2024-07-24 18:04:40|41100.5|41080.5|41096.6|41076.6|41100.5|41080.5|41096.6|41076.6|3
1721844290000|2024-07-24 18:04:50|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|5
1721844300000|2024-07-24 18:05:00|41096.6|41076.6|41096.6|41076.6|41098|41078|41095.5|41075.5|8
1721844310000|2024-07-24 18:05:10|41098|41078|41098|41078|41098|41078|41095.5|41075.5|9
1721844320000|2024-07-24 18:05:20|41096.6|41076.6|41094.4|41074.4|41096.6|41076.6|41094.4|41074.4|7
1721844330000|2024-07-24 18:05:30|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|5
1721844340000|2024-07-24 18:05:40|41096.9|41076.9|41095.5|41075.5|41096.9|41076.9|41095.5|41075.5|4
1721844350000|2024-07-24 18:05:50|41096.6|41076.6|41095.5|41075.5|41098|41078|41093|41073|6
1721844360000|2024-07-24 18:06:00|41096.6|41076.6|41100.5|41080.5|41100.5|41080.5|41095.5|41075.5|3
1721844370000|2024-07-24 18:06:10|||||||||1
1721844380000|2024-07-24 18:06:20|41099.1|41079.1|41098|41078|41100.5|41080.5|41096.6|41076.6|15
1721844400000|2024-07-24 18:06:40|41100.5|41080.5|41104.4|41084.4|41105.5|41085.5|41100.5|41080.5|74
1721844410000|2024-07-24 18:06:50|41103.3|41083.3|41101.9|41081.9|41105.8|41085.8|41101.9|41081.9|20
1721844420000|2024-07-24 18:07:00|41100.8|41080.8|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|3
1721844430000|2024-07-24 18:07:10|41098.3|41078.3|41099.4|41079.4|41099.4|41079.4|41098.3|41078.3|3
1721844440000|2024-07-24 18:07:20|41098.4|41078.4|41096.9|41076.9|41098.4|41078.4|41094.4|41074.4|13
1721844450000|2024-07-24 18:07:30|41095.9|41075.9|41098.4|41078.4|41098.4|41078.4|41094.4|41074.4|3
1721844460000|2024-07-24 18:07:40|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41098.4|41078.4|3
1721844470000|2024-07-24 18:07:50|41098.4|41078.4|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|4
1721844480000|2024-07-24 18:08:00|41094.8|41074.8|41089.8|41069.8|41099.4|41079.4|41089.8|41069.8|11
1721844490000|2024-07-24 18:08:10|41088.4|41068.4|41080.9|41060.9|41088.4|41068.4|41080.9|41060.9|17
1721844500000|2024-07-24 18:08:20|41079.8|41059.8|41078.4|41058.4|41080.9|41060.9|41078.4|41058.4|11
1721844510000|2024-07-24 18:08:30|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|2
1721844520000|2024-07-24 18:08:40|41075.9|41055.9|41075.5|41055.5|41075.9|41055.9|41073|41053|9
1721844530000|2024-07-24 18:08:50|41076.9|41056.9|41078|41058|41078|41058|41076.9|41056.9|5
1721844540000|2024-07-24 18:09:00|41077|41057|41079.5|41059.5|41079.5|41059.5|41077|41057|2
1721844550000|2024-07-24 18:09:10|41078|41058|41079.5|41059.5|41079.5|41059.5|41077|41057|3
1721844560000|2024-07-24 18:09:20|41077|41057|41075.9|41055.9|41077|41057|41075.9|41055.9|6
1721844570000|2024-07-24 18:09:30|41074.5|41054.5|41073.4|41053.4|41074.5|41054.5|41073.4|41053.4|1
1721844580000|2024-07-24 18:09:40|41071.2|41051.2|41068.7|41048.7|41071.2|41051.2|41066.2|41046.2|25
1721844590000|2024-07-24 18:09:50|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|7
1721844600000|2024-07-24 18:10:00|41065.9|41045.9|41067.3|41047.3|41067.3|41047.3|41064.8|41044.8|1
1721844610000|2024-07-24 18:10:10|41063.7|41043.7|41068.7|41048.7|41068.7|41048.7|41063.7|41043.7|8
1721844620000|2024-07-24 18:10:20|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|41063.7|41043.7|1
1721844630000|2024-07-24 18:10:30|41068.4|41048.4|41067.3|41047.3|41069.8|41049.8|41067.3|41047.3|18
1721844640000|2024-07-24 18:10:40|41068.4|41048.4|41068.4|41048.4|41068.4|41048.4|41068.4|41048.4|5
1721844650000|2024-07-24 18:10:50|41067.3|41047.3|41072.3|41052.3|41072.3|41052.3|41067.3|41047.3|1
1721844660000|2024-07-24 18:11:00|41068.4|41048.4|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|12
1721844670000|2024-07-24 18:11:10|41068.4|41048.4|41065.9|41045.9|41068.4|41048.4|41063.4|41043.4|11
1721844680000|2024-07-24 18:11:20|41068.4|41048.4|41069.5|41049.5|41069.5|41049.5|41068.4|41048.4|1
1721844690000|2024-07-24 18:11:30|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|3
1721844700000|2024-07-24 18:11:40|41072|41052|41073.4|41053.4|41073.4|41053.4|41070.9|41050.9|2
1721844710000|2024-07-24 18:11:50|41075.9|41055.9|41082|41062|41082|41062|41075.9|41055.9|3
1721844720000|2024-07-24 18:12:00|41080.9|41060.9|41078.4|41058.4|41080.9|41060.9|41078.4|41058.4|4
1721844730000|2024-07-24 18:12:10|41077|41057|41079.5|41059.5|41079.5|41059.5|41077|41057|12
1721844740000|2024-07-24 18:12:20|41078.4|41058.4|41079.5|41059.5|41079.5|41059.5|41078.4|41058.4|5
1721844750000|2024-07-24 18:12:30|41080.9|41060.9|41098.4|41078.4|41098.4|41078.4|41080.9|41060.9|11
1721844760000|2024-07-24 18:12:40|41097|41077|41098.4|41078.4|41098.4|41078.4|41097|41077|4
1721844770000|2024-07-24 18:12:50|41094.5|41074.5|41087|41067|41094.5|41074.5|41087|41067|54
1721844780000|2024-07-24 18:13:00|41088.4|41068.4|41089.5|41069.5|41089.5|41069.5|41088.4|41068.4|0
1721844790000|2024-07-24 18:13:10|41088.4|41068.4|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|5
1721844800000|2024-07-24 18:13:20|41089.5|41069.5|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|1
1721844810000|2024-07-24 18:13:30|||||||||2
1721844820000|2024-07-24 18:13:40|41093.4|41073.4|41090.9|41070.9|41094.5|41074.5|41090.9|41070.9|1
1721844830000|2024-07-24 18:13:50|41093.4|41073.4|41090.9|41070.9|41093.4|41073.4|41090.9|41070.9|1
1721844840000|2024-07-24 18:14:00|41092.3|41072.3|41088.4|41068.4|41092.3|41072.3|41088.4|41068.4|3
1721844850000|2024-07-24 18:14:10|||||||||5
1721844860000|2024-07-24 18:14:20|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|41089.5|41069.5|6
1721844870000|2024-07-24 18:14:30|41088.4|41068.4|41084.5|41064.5|41088.4|41068.4|41084.5|41064.5|4
1721844880000|2024-07-24 18:14:40|41083.4|41063.4|41083.4|41063.4|41083.4|41063.4|41080.9|41060.9|4
1721844890000|2024-07-24 18:14:50|41082|41062|41082|41062|41082|41062|41082|41062|1
1721844900000|2024-07-24 18:15:00|41083.4|41063.4|41079.5|41059.5|41083.4|41063.4|41078.4|41058.4|15
1721844910000|2024-07-24 18:15:10|41078.4|41058.4|41075.9|41055.9|41078.4|41058.4|41075.9|41055.9|1
1721844920000|2024-07-24 18:15:20|41077.3|41057.3|41078.4|41058.4|41078.4|41058.4|41077.3|41057.3|3
1721844930000|2024-07-24 18:15:30|41079.5|41059.5|41080.6|41060.6|41080.6|41060.6|41079.5|41059.5|1
1721844940000|2024-07-24 18:15:40|41079.5|41059.5|41080.6|41060.6|41080.6|41060.6|41079.5|41059.5|1
1721844950000|2024-07-24 18:15:50|41079.5|41059.5|41080.6|41060.6|41080.6|41060.6|41079.5|41059.5|1
1721844960000|2024-07-24 18:16:00|41079.5|41059.5|41079.5|41059.5|41080.6|41060.6|41079.5|41059.5|6
1721844970000|2024-07-24 18:16:10|41078.4|41058.4|41079.5|41059.5|41079.5|41059.5|41078.4|41058.4|0
1721844980000|2024-07-24 18:16:20|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|1
1721844990000|2024-07-24 18:16:30|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|2
1721845010000|2024-07-24 18:16:50|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|5
1721845020000|2024-07-24 18:17:00|41073.4|41053.4|41068.4|41048.4|41073.4|41053.4|41068.4|41048.4|3
1721845030000|2024-07-24 18:17:10|||||||||1
1721845040000|2024-07-24 18:17:20|41067.3|41047.3|41068.4|41048.4|41068.4|41048.4|41067.3|41047.3|1
1721845050000|2024-07-24 18:17:30|41067|41047|41067|41047|41067|41047|41067|41047|4
1721845060000|2024-07-24 18:17:40|41065.9|41045.9|41067|41047|41067|41047|41065.9|41045.9|4
1721845070000|2024-07-24 18:17:50|41065.9|41045.9|41062.3|41042.3|41065.9|41045.9|41062.3|41042.3|6
1721845080000|2024-07-24 18:18:00|41063.4|41043.4|41051.7|41031.7|41063.4|41043.4|41051.7|41031.7|11
1721845090000|2024-07-24 18:18:10|41049.5|41029.5|41049.5|41029.5|41049.5|41029.5|41049.5|41029.5|9
1721845100000|2024-07-24 18:18:20|41050.9|41030.9|41050.9|41030.9|41050.9|41030.9|41050.9|41030.9|17
1721845110000|2024-07-24 18:18:30|41052|41032|41054.5|41034.5|41054.5|41034.5|41052|41032|6
1721845120000|2024-07-24 18:18:40|41057.3|41037.3|41059.5|41039.5|41059.5|41039.5|41057.3|41037.3|44
1721845130000|2024-07-24 18:18:50|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|2
1721845140000|2024-07-24 18:19:00|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|32
1721845150000|2024-07-24 18:19:10|41070.4|41050.4|41072.3|41052.3|41073.7|41053.7|41070.4|41050.4|2
1721845160000|2024-07-24 18:19:20|41071.2|41051.2|41071.2|41051.2|41072.3|41052.3|41071.2|41051.2|18
1721845170000|2024-07-24 18:19:30|||||||||2
1721845180000|2024-07-24 18:19:40|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|5
1721845190000|2024-07-24 18:19:50|41076.2|41056.2|41086.2|41066.2|41086.2|41066.2|41076.2|41056.2|20
1721845200000|2024-07-24 18:20:00|41091.2|41071.2|41093.7|41073.7|41093.7|41073.7|41091.2|41071.2|10
1721845210000|2024-07-24 18:20:10|41092.3|41072.3|41084.5|41064.5|41092.3|41072.3|41084.5|41064.5|53
1721845220000|2024-07-24 18:20:20|41079.8|41059.8|41076.2|41056.2|41079.8|41059.8|41076.2|41056.2|2
1721845230000|2024-07-24 18:20:30|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|13
1721845240000|2024-07-24 18:20:40|41074|41054|41074|41054|41075.1|41055.1|41074|41054|15
1721845250000|2024-07-24 18:20:50|||||||||19
1721845260000|2024-07-24 18:21:00|||||||||30
1721845270000|2024-07-24 18:21:10|41071.2|41051.2|41066.2|41046.2|41071.2|41051.2|41066.2|41046.2|17
1721845280000|2024-07-24 18:21:20|||||||||1
1721845310000|2024-07-24 18:21:50|41064.8|41044.8|41061.2|41041.2|41064.8|41044.8|41057.6|41037.6|16
1721845320000|2024-07-24 18:22:00|41058.7|41038.7|41057.3|41037.3|41061.2|41041.2|41056.2|41036.2|22
1721845330000|2024-07-24 18:22:10|41053.7|41033.7|41053.7|41033.7|41054.8|41034.8|41053.7|41033.7|0
1721845340000|2024-07-24 18:22:20|41055.1|41035.1|41056.2|41036.2|41057.3|41037.3|41055.1|41035.1|2
1721845350000|2024-07-24 18:22:30|41057.3|41037.3|41056.2|41036.2|41057.3|41037.3|41056.2|41036.2|2
1721845360000|2024-07-24 18:22:40|41057.3|41037.3|41058.7|41038.7|41058.7|41038.7|41057.3|41037.3|1
1721845370000|2024-07-24 18:22:50|||||||||2
1721845380000|2024-07-24 18:23:00|41060.1|41040.1|41063.7|41043.7|41063.7|41043.7|41060.1|41040.1|3
1721845390000|2024-07-24 18:23:10|||||||||4
1721845400000|2024-07-24 18:23:20|41060.9|41040.9|41058.7|41038.7|41060.9|41040.9|41058.7|41038.7|5
1721845410000|2024-07-24 18:23:30|41060.1|41040.1|41058.7|41038.7|41060.1|41040.1|41058.7|41038.7|5
1721845420000|2024-07-24 18:23:40|||||||||3
1721845430000|2024-07-24 18:23:50|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41056.2|41036.2|0
1721845440000|2024-07-24 18:24:00|41056.2|41036.2|41061.2|41041.2|41061.2|41041.2|41056.2|41036.2|8
1721845450000|2024-07-24 18:24:10|||||||||5
1721845460000|2024-07-24 18:24:20|41062.3|41042.3|41063.7|41043.7|41063.7|41043.7|41062.3|41042.3|1
1721845470000|2024-07-24 18:24:30|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41061.2|41041.2|2
1721845480000|2024-07-24 18:24:40|41061.2|41041.2|41063.4|41043.4|41063.4|41043.4|41061.2|41041.2|17
1721845490000|2024-07-24 18:24:50|||||||||5
1721845500000|2024-07-24 18:25:00|41064.5|41044.5|41067|41047|41067|41047|41064.5|41044.5|5
1721845510000|2024-07-24 18:25:10|41069.5|41049.5|41074.5|41054.5|41074.5|41054.5|41069.5|41049.5|8
1721845520000|2024-07-24 18:25:20|41073.4|41053.4|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|2
1721845530000|2024-07-24 18:25:30|41077|41057|41080.9|41060.9|41080.9|41060.9|41077|41057|11
1721845540000|2024-07-24 18:25:40|41082|41062|41088.4|41068.4|41088.4|41068.4|41082|41062|13
1721845550000|2024-07-24 18:25:50|41087|41067|41084.5|41064.5|41087|41067|41084.5|41064.5|6
1721845560000|2024-07-24 18:26:00|41085.9|41065.9|41084.5|41064.5|41087|41067|41083.4|41063.4|4
1721845570000|2024-07-24 18:26:10|41083.4|41063.4|41084.5|41064.5|41084.5|41064.5|41083.4|41063.4|1
1721845580000|2024-07-24 18:26:20|41083.4|41063.4|41078.4|41058.4|41083.4|41063.4|41078.4|41058.4|6
1721845590000|2024-07-24 18:26:30|41075.9|41055.9|41074.8|41054.8|41075.9|41055.9|41074.8|41054.8|1
1721845600000|2024-07-24 18:26:40|41072.3|41052.3|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|1
1721845610000|2024-07-24 18:26:50|41069.5|41049.5|41065.9|41045.9|41069.5|41049.5|41065.9|41045.9|6
1721845620000|2024-07-24 18:27:00|41064.8|41044.8|41060.9|41040.9|41064.8|41044.8|41060.9|41040.9|5
1721845660000|2024-07-24 18:27:40|41063.4|41043.4|41064.5|41044.5|41064.5|41044.5|41063.4|41043.4|8
1721845670000|2024-07-24 18:27:50|41065.9|41045.9|41059.5|41039.5|41065.9|41045.9|41059.5|41039.5|6
1721845690000|2024-07-24 18:28:10|41062.3|41042.3|41064.5|41044.5|41064.5|41044.5|41062.3|41042.3|7
1721845700000|2024-07-24 18:28:20|41069.5|41049.5|41072|41052|41072|41052|41069.5|41049.5|11
1721845710000|2024-07-24 18:28:30|41073.4|41053.4|41074.5|41054.5|41074.5|41054.5|41073.4|41053.4|0
1721845740000|2024-07-24 18:29:00|41077.3|41057.3|41075.9|41055.9|41078.4|41058.4|41075.9|41055.9|10
1721845750000|2024-07-24 18:29:10|41077.3|41057.3|41078.4|41058.4|41078.4|41058.4|41077.3|41057.3|0
1721845760000|2024-07-24 18:29:20|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|8
1721845770000|2024-07-24 18:29:30|41078.4|41058.4|41079.5|41059.5|41079.5|41059.5|41078.4|41058.4|11
1721845780000|2024-07-24 18:29:40|41078.4|41058.4|41077.3|41057.3|41078.4|41058.4|41077.3|41057.3|0
1721845790000|2024-07-24 18:29:50|||||||||3
1721845800000|2024-07-24 18:30:00|41078.4|41058.4|41080.9|41060.9|41082|41062|41078.4|41058.4|18
1721845810000|2024-07-24 18:30:10|41083.4|41063.4|41083.4|41063.4|41083.4|41063.4|41083.4|41063.4|0
1721845820000|2024-07-24 18:30:20|41084.5|41064.5|41085.9|41065.9|41085.9|41065.9|41084.5|41064.5|3
1721845830000|2024-07-24 18:30:30|41084.5|41064.5|41085.9|41065.9|41085.9|41065.9|41084.5|41064.5|3
1721845840000|2024-07-24 18:30:40|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|41083.4|41063.4|0
1721845850000|2024-07-24 18:30:50|41083.4|41063.4|41080.9|41060.9|41083.4|41063.4|41080.9|41060.9|4
1721845860000|2024-07-24 18:31:00|41083.4|41063.4|41080.9|41060.9|41083.4|41063.4|41080.9|41060.9|6
1721845870000|2024-07-24 18:31:10|41079.5|41059.5|41075.9|41055.9|41079.5|41059.5|41075.9|41055.9|4
1721845880000|2024-07-24 18:31:20|41074.9|41054.9|41073.4|41053.4|41074.9|41054.9|41073.4|41053.4|0
1721845890000|2024-07-24 18:31:30|41074.5|41054.5|41073.4|41053.4|41074.5|41054.5|41070.9|41050.9|3
1721845900000|2024-07-24 18:31:40|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|4
1721845920000|2024-07-24 18:32:00|41071|41051|41073.5|41053.5|41074.5|41054.5|41071|41051|1
1721845930000|2024-07-24 18:32:10|41072.4|41052.4|41069.5|41049.5|41072.4|41052.4|41069.5|41049.5|4
1721845940000|2024-07-24 18:32:20|41068.5|41048.5|41069.5|41049.5|41069.5|41049.5|41068.5|41048.5|0
1721845950000|2024-07-24 18:32:30|41068.5|41048.5|41073.5|41053.5|41073.5|41053.5|41068.5|41048.5|7
1721845960000|2024-07-24 18:32:40|41076|41056|41076|41056|41076|41056|41076|41056|11
1721845970000|2024-07-24 18:32:50|41077|41057|41081|41061|41081|41061|41076|41056|8
1721845980000|2024-07-24 18:33:00|41079.5|41059.5|41076.7|41056.7|41079.5|41059.5|41076.7|41056.7|3
1721845990000|2024-07-24 18:33:10|41075.6|41055.6|41074.5|41054.5|41075.6|41055.6|41074.5|41054.5|9
1721846000000|2024-07-24 18:33:20|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|0
1721846020000|2024-07-24 18:33:40|41073.5|41053.5|41073.5|41053.5|41074.6|41054.6|41073.5|41053.5|0
1721846030000|2024-07-24 18:33:50|41074.6|41054.6|41073.5|41053.5|41074.6|41054.6|41073.5|41053.5|1
1721846040000|2024-07-24 18:34:00|||||||||3
1721846050000|2024-07-24 18:34:10|41070.6|41050.6|41069.6|41049.6|41070.6|41050.6|41069.6|41049.6|6
1721846060000|2024-07-24 18:34:20|||||||||3
1721846070000|2024-07-24 18:34:30|41073.1|41053.1|41083.5|41063.5|41083.5|41063.5|41073.1|41053.1|49
1721846080000|2024-07-24 18:34:40|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|5
1721846090000|2024-07-24 18:34:50|41084.2|41064.2|41086.7|41066.7|41086.7|41066.7|41083.2|41063.2|4
1721846100000|2024-07-24 18:35:00|41088.2|41068.2|41094.6|41074.6|41094.6|41074.6|41088.2|41068.2|56
1721846110000|2024-07-24 18:35:10|41093.2|41073.2|41093.2|41073.2|41094.2|41074.2|41093.2|41073.2|8
1721846140000|2024-07-24 18:35:40|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|4
1721846150000|2024-07-24 18:35:50|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|3
1721846160000|2024-07-24 18:36:00|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|0
1721846170000|2024-07-24 18:36:10|41093.2|41073.2|41091.7|41071.7|41093.2|41073.2|41090.7|41070.7|1
1721846180000|2024-07-24 18:36:20|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|0
1721846190000|2024-07-24 18:36:30|||||||||1
1721846200000|2024-07-24 18:36:40|41092.8|41072.8|41093.2|41073.2|41094.3|41074.3|41092.8|41072.8|5
1721846210000|2024-07-24 18:36:50|41094.3|41074.3|41095.3|41075.3|41095.3|41075.3|41092.8|41072.8|1
1721846220000|2024-07-24 18:37:00|41096.8|41076.8|41098.2|41078.2|41098.2|41078.2|41096.8|41076.8|7
1721846230000|2024-07-24 18:37:10|41099.3|41079.3|41103.2|41083.2|41103.2|41083.2|41099.3|41079.3|8
1721846240000|2024-07-24 18:37:20|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|6
1721846250000|2024-07-24 18:37:30|||||||||5
1721846260000|2024-07-24 18:37:40|41098.2|41078.2|41096.8|41076.8|41098.2|41078.2|41096.8|41076.8|1
1721846280000|2024-07-24 18:38:00|41098.2|41078.2|41096.8|41076.8|41098.2|41078.2|41096.8|41076.8|1
1721846290000|2024-07-24 18:38:10|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1721846300000|2024-07-24 18:38:20|||||||||1
1721846310000|2024-07-24 18:38:30|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|10
1721846320000|2024-07-24 18:38:40|41093.2|41073.2|41091.8|41071.8|41093.2|41073.2|41091.8|41071.8|5
1721846330000|2024-07-24 18:38:50|||||||||5
1721846340000|2024-07-24 18:39:00|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|2
1721846350000|2024-07-24 18:39:10|41092.9|41072.9|41091.8|41071.8|41092.9|41072.9|41091.8|41071.8|0
1721846370000|2024-07-24 18:39:30|41090.7|41070.7|41089.6|41069.6|41090.7|41070.7|41089.6|41069.6|2
1721846380000|2024-07-24 18:39:40|||||||||1
1721846390000|2024-07-24 18:39:50|41090.7|41070.7|41089.6|41069.6|41090.7|41070.7|41089.6|41069.6|4
1721846400000|2024-07-24 18:40:00|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41089.6|41069.6|0
1721846410000|2024-07-24 18:40:10|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|0
1721846430000|2024-07-24 18:40:30|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1721846440000|2024-07-24 18:40:40|41085.7|41065.7|41083.2|41063.2|41085.7|41065.7|41083.2|41063.2|9
1721846460000|2024-07-24 18:41:00|||||||||2
1721846470000|2024-07-24 18:41:10|||||||||1
1721846480000|2024-07-24 18:41:20|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|1
1721846490000|2024-07-24 18:41:30|41083.2|41063.2|41083.2|41063.2|41085.7|41065.7|41083.2|41063.2|10
1721846500000|2024-07-24 18:41:40|41081.8|41061.8|41080.7|41060.7|41081.8|41061.8|41080.7|41060.7|8
1721846510000|2024-07-24 18:41:50|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|0
1721846530000|2024-07-24 18:42:10|41077.1|41057.1|41076.8|41056.8|41077.1|41057.1|41074.6|41054.6|12
1721846540000|2024-07-24 18:42:20|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|41073.2|41053.2|2
1721846550000|2024-07-24 18:42:30|41074.3|41054.3|41076.8|41056.8|41076.8|41056.8|41073.2|41053.2|0
1721846560000|2024-07-24 18:42:40|41075.7|41055.7|41071.8|41051.8|41075.7|41055.7|41071.8|41051.8|3
1721846570000|2024-07-24 18:42:50|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|3
1721846580000|2024-07-24 18:43:00|41075.7|41055.7|41073.2|41053.2|41075.7|41055.7|41073.2|41053.2|3
1721846590000|2024-07-24 18:43:10|41071.8|41051.8|41070.7|41050.7|41071.8|41051.8|41070.7|41050.7|7
1721846600000|2024-07-24 18:43:20|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|5
1721846610000|2024-07-24 18:43:30|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41065.7|41045.7|1
1721846620000|2024-07-24 18:43:40|41065.7|41045.7|41065.7|41045.7|41066.8|41046.8|41065.7|41045.7|11
1721846630000|2024-07-24 18:43:50|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|0
1721846640000|2024-07-24 18:44:00|41069.6|41049.6|41056.8|41036.8|41070.7|41050.7|41056.8|41036.8|19
1721846660000|2024-07-24 18:44:20|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|41058.2|41038.2|15
1721846670000|2024-07-24 18:44:30|41056.8|41036.8|41055.7|41035.7|41056.8|41036.8|41055.7|41035.7|5
1721846680000|2024-07-24 18:44:40|41054.3|41034.3|41052.1|41032.1|41054.3|41034.3|41052.1|41032.1|1
1721846690000|2024-07-24 18:44:50|||||||||2
1721846700000|2024-07-24 18:45:00|41053.2|41033.2|41055.7|41035.7|41055.7|41035.7|41053.2|41033.2|7
1721846710000|2024-07-24 18:45:10|||||||||10
1721846720000|2024-07-24 18:45:20|41050.7|41030.7|41054.3|41034.3|41054.3|41034.3|41050.7|41030.7|19
1721846730000|2024-07-24 18:45:30|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|41055.7|41035.7|6
1721846740000|2024-07-24 18:45:40|41056.8|41036.8|41059.6|41039.6|41059.6|41039.6|41056.8|41036.8|18
1721846750000|2024-07-24 18:45:50|||||||||1
1721846770000|2024-07-24 18:46:10|41056.8|41036.8|41055.7|41035.7|41056.8|41036.8|41055.7|41035.7|1
1721846790000|2024-07-24 18:46:30|41054.6|41034.6|41053.5|41033.5|41054.6|41034.6|41053.5|41033.5|5
1721846800000|2024-07-24 18:46:40|41052.4|41032.4|41044.6|41024.6|41052.4|41032.4|41044.6|41024.6|4
1721846810000|2024-07-24 18:46:50|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|3
1721846820000|2024-07-24 18:47:00|41042.1|41022.1|41043.2|41023.2|41043.2|41023.2|41042.1|41022.1|4
1721846830000|2024-07-24 18:47:10|||||||||1
1721846840000|2024-07-24 18:47:20|41044.3|41024.3|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|2
1721846850000|2024-07-24 18:47:30|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|4
1721846860000|2024-07-24 18:47:40|41043.5|41023.5|41044.6|41024.6|41046|41026|41043.5|41023.5|3
1721846870000|2024-07-24 18:47:50|41043.5|41023.5|41045.7|41025.7|41045.7|41025.7|41043.5|41023.5|0
1721846880000|2024-07-24 18:48:00|41044.6|41024.6|41044.6|41024.6|41044.6|41024.6|41044.6|41024.6|3
1721846890000|2024-07-24 18:48:10|41043.2|41023.2|41042.1|41022.1|41043.2|41023.2|41042.1|41022.1|4
1721846900000|2024-07-24 18:48:20|||||||||1
1721846910000|2024-07-24 18:48:30|41039.3|41019.3|41035.7|41015.7|41039.3|41019.3|41035.7|41015.7|19
1721846920000|2024-07-24 18:48:40|41034.3|41014.3|41033.2|41013.2|41035.7|41015.7|41033.2|41013.2|13
1721846930000|2024-07-24 18:48:50|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|1
1721846940000|2024-07-24 18:49:00|41030.7|41010.7|41032.1|41012.1|41032.1|41012.1|41030.7|41010.7|14
1721846950000|2024-07-24 18:49:10|||||||||1
1721846960000|2024-07-24 18:49:20|41030.7|41010.7|41033.2|41013.2|41034.6|41014.6|41030.7|41010.7|7
1721846970000|2024-07-24 18:49:30|41032.1|41012.1|41034.6|41014.6|41034.6|41014.6|41030.7|41010.7|2
1721846980000|2024-07-24 18:49:40|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|4
1721846990000|2024-07-24 18:49:50|||||||||9
1721847000000|2024-07-24 18:50:00|41033.2|41013.2|41030.7|41010.7|41035.7|41015.7|41030.7|41010.7|10
1721847020000|2024-07-24 18:50:20|41025.4|41005.4|41016.8|40996.8|41025.4|41005.4|41016.8|40996.8|40
1721847030000|2024-07-24 18:50:30|41015.4|40995.4|41016.8|40996.8|41016.8|40996.8|41014.3|40994.3|20
1721847040000|2024-07-24 18:50:40|||||||||1
1721847050000|2024-07-24 18:50:50|41015.7|40995.7|41011.8|40991.8|41015.7|40995.7|41011.8|40991.8|6
1721847060000|2024-07-24 18:51:00|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|3
1721847070000|2024-07-24 18:51:10|41011.8|40991.8|41000.4|40980.4|41011.8|40991.8|41000.4|40980.4|3
1721847080000|2024-07-24 18:51:20|40999|40979|40997.9|40977.9|40999|40979|40997.6|40977.6|11
1721847090000|2024-07-24 18:51:30|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|40998.2|40978.2|46
1721847100000|2024-07-24 18:51:40|40997.9|40977.9|40996.8|40976.8|40997.9|40977.9|40996.8|40976.8|1
1721847110000|2024-07-24 18:51:50|40995.7|40975.7|40996.8|40976.8|40996.8|40976.8|40995.7|40975.7|3
1721847120000|2024-07-24 18:52:00|40999.3|40979.3|41004.3|40984.3|41004.3|40984.3|40999.3|40979.3|14
1721847130000|2024-07-24 18:52:10|41005.7|40985.7|41006.8|40986.8|41006.8|40986.8|41003.2|40983.2|6
1721847140000|2024-07-24 18:52:20|41004.3|40984.3|41001.8|40981.8|41004.3|40984.3|41001.8|40981.8|1
1721847150000|2024-07-24 18:52:30|41002.9|40982.9|41002.9|40982.9|41006.8|40986.8|41001.8|40981.8|42
1721847160000|2024-07-24 18:52:40|||||||||7
1721847170000|2024-07-24 18:52:50|41001.8|40981.8|40995.1|40975.1|41001.8|40981.8|40995.1|40975.1|6
1721847180000|2024-07-24 18:53:00|40986.5|40966.5|40977.9|40957.9|40986.5|40966.5|40977.9|40957.9|64
1721847190000|2024-07-24 18:53:10|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|2
1721847200000|2024-07-24 18:53:20|40975.7|40955.7|40976.8|40956.8|40976.8|40956.8|40975.7|40955.7|3
1721847210000|2024-07-24 18:53:30|40975.7|40955.7|40979.3|40959.3|40979.3|40959.3|40975.7|40955.7|6
1721847220000|2024-07-24 18:53:40|40978.2|40958.2|40976.8|40956.8|40978.2|40958.2|40976.8|40956.8|12
1721847230000|2024-07-24 18:53:50|40975.7|40955.7|40975.7|40955.7|40975.7|40955.7|40975.7|40955.7|0
1721847240000|2024-07-24 18:54:00|||||||||2
1721847250000|2024-07-24 18:54:10|40976.8|40956.8|40975.7|40955.7|40976.8|40956.8|40975.7|40955.7|6
1721847270000|2024-07-24 18:54:30|40974.6|40954.6|40975.7|40955.7|40975.7|40955.7|40974.6|40954.6|3
1721847280000|2024-07-24 18:54:40|40974.6|40954.6|40970.7|40950.7|40975.7|40955.7|40970.7|40950.7|7
1721847290000|2024-07-24 18:54:50|40969.6|40949.6|40960.7|40940.7|40969.6|40949.6|40960.7|40940.7|59
1721847300000|2024-07-24 18:55:00|40959.3|40939.3|40956.8|40936.8|40959.3|40939.3|40955.7|40935.7|8
1721847310000|2024-07-24 18:55:10|40958.2|40938.2|40963.2|40943.2|40963.2|40943.2|40958.2|40938.2|8
1721847320000|2024-07-24 18:55:20|40970.7|40950.7|40969.6|40949.6|40970.7|40950.7|40969.6|40949.6|15
1721847330000|2024-07-24 18:55:30|40971|40951|40973.5|40953.5|40973.5|40953.5|40969.6|40949.6|5
1721847340000|2024-07-24 18:55:40|40974.6|40954.6|40979.6|40959.6|40979.6|40959.6|40973.5|40953.5|30
1721847350000|2024-07-24 18:55:50|40981|40961|40981|40961|40981|40961|40981|40961|2
1721847360000|2024-07-24 18:56:00|40979.6|40959.6|40981|40961|40981|40961|40979.6|40959.6|2
1721847370000|2024-07-24 18:56:10|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|40978.5|40958.5|5
1721847380000|2024-07-24 18:56:20|40978.5|40958.5|40978.5|40958.5|40979.6|40959.6|40978.5|40958.5|0
1721847390000|2024-07-24 18:56:30|40978.6|40958.6|40979.6|40959.6|40979.6|40959.6|40978.6|40958.6|0
1721847400000|2024-07-24 18:56:40|40978.6|40958.6|40975.7|40955.7|40978.6|40958.6|40975.7|40955.7|2
1721847420000|2024-07-24 18:57:00|40977.1|40957.1|40975.7|40955.7|40977.1|40957.1|40975.7|40955.7|1
1721847430000|2024-07-24 18:57:10|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|1
1721847440000|2024-07-24 18:57:20|40975.7|40955.7|40981.1|40961.1|40981.1|40961.1|40975.7|40955.7|8
1721847450000|2024-07-24 18:57:30|40982.5|40962.5|40987.1|40967.1|40987.1|40967.1|40982.5|40962.5|3
1721847460000|2024-07-24 18:57:40|40988.2|40968.2|40996.1|40976.1|40996.1|40976.1|40988.2|40968.2|35
1721847470000|2024-07-24 18:57:50|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|4
1721847480000|2024-07-24 18:58:00|41000|40980|41003.6|40983.6|41003.6|40983.6|41000|40980|8
1721847490000|2024-07-24 18:58:10|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|27
1721847500000|2024-07-24 18:58:20|40997.2|40977.2|40996.1|40976.1|40997.2|40977.2|40996.1|40976.1|6
1721847510000|2024-07-24 18:58:30|40997.2|40977.2|40998.6|40978.6|40998.6|40978.6|40997.2|40977.2|5
1721847520000|2024-07-24 18:58:40|40997.2|40977.2|40993.6|40973.6|40997.2|40977.2|40993.6|40973.6|5
1721847530000|2024-07-24 18:58:50|||||||||5
1721847540000|2024-07-24 18:59:00|40992.2|40972.2|40991.1|40971.1|40992.2|40972.2|40991.1|40971.1|7
1721847550000|2024-07-24 18:59:10|40993.6|40973.6|40991.1|40971.1|40994.7|40974.7|40991.1|40971.1|3
1721847560000|2024-07-24 18:59:20|40989.7|40969.7|40988.6|40968.6|40991.1|40971.1|40988.6|40968.6|2
1721847590000|2024-07-24 18:59:50|40987.2|40967.2|40985|40965|40987.2|40967.2|40985|40965|1
1721847600000|2024-07-24 19:00:00|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|0
1721847610000|2024-07-24 19:00:10|40988.6|40968.6|40989.7|40969.7|40990.8|40970.8|40988.6|40968.6|6
1721847620000|2024-07-24 19:00:20|40990.8|40970.8|40994.7|40974.7|40994.7|40974.7|40989.7|40969.7|2
1721847630000|2024-07-24 19:00:30|||||||||2
1721847650000|2024-07-24 19:00:50|40993.6|40973.6|40993.6|40973.6|40993.6|40973.6|40993.6|40973.6|1
1721847660000|2024-07-24 19:01:00|40991.1|40971.1|40986.1|40966.1|40991.1|40971.1|40986.1|40966.1|1
1721847670000|2024-07-24 19:01:10|40985|40965|40986.1|40966.1|40986.1|40966.1|40985|40965|1
1721847680000|2024-07-24 19:01:20|40981.1|40961.1|40980|40960|40981.1|40961.1|40980|40960|8
1721847690000|2024-07-24 19:01:30|40978.6|40958.6|40978.6|40958.6|40978.6|40958.6|40978.6|40958.6|0
1721847700000|2024-07-24 19:01:40|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|7
1721847710000|2024-07-24 19:01:50|40975.8|40955.8|40973.6|40953.6|40975.8|40955.8|40973.6|40953.6|5
1721847720000|2024-07-24 19:02:00|40974.7|40954.7|40971.1|40951.1|40974.7|40954.7|40971.1|40951.1|5
1721847730000|2024-07-24 19:02:10|40972.2|40952.2|40974.7|40954.7|40974.7|40954.7|40971.1|40951.1|5
1721847740000|2024-07-24 19:02:20|40975.8|40955.8|40982.2|40962.2|40982.2|40962.2|40975.8|40955.8|4
1721847760000|2024-07-24 19:02:40|40983.3|40963.3|40988.6|40968.6|40988.6|40968.6|40982.2|40962.2|9
1721847770000|2024-07-24 19:02:50|40990|40970|40991.4|40971.4|40991.4|40971.4|40990|40970|5
1721847800000|2024-07-24 19:03:20|||||||||1
1721847810000|2024-07-24 19:03:30|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|2
1721847820000|2024-07-24 19:03:40|40991.1|40971.1|40991.1|40971.1|40991.1|40971.1|40991.1|40971.1|3
1721847830000|2024-07-24 19:03:50|40989.7|40969.7|40987.2|40967.2|40989.7|40969.7|40987.2|40967.2|4
1721847840000|2024-07-24 19:04:00|40988.6|40968.6|40984.7|40964.7|40988.6|40968.6|40984.7|40964.7|0
1721847850000|2024-07-24 19:04:10|||||||||1
1721847860000|2024-07-24 19:04:20|||||||||1
1721847880000|2024-07-24 19:04:40|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|0
1721847890000|2024-07-24 19:04:50|40987.5|40967.5|40987.5|40967.5|40987.5|40967.5|40986.1|40966.1|2
1721847900000|2024-07-24 19:05:00|40991.1|40971.1|40992.5|40972.5|40992.5|40972.5|40991.1|40971.1|3
1721847910000|2024-07-24 19:05:10|40995|40975|40997.5|40977.5|40997.5|40977.5|40995|40975|0
1721847920000|2024-07-24 19:05:20|40996.1|40976.1|40994.7|40974.7|40996.1|40976.1|40993.6|40973.6|13
1721847930000|2024-07-24 19:05:30|40993.6|40973.6|40994.7|40974.7|40994.7|40974.7|40992.2|40972.2|1
1721847940000|2024-07-24 19:05:40|40996.1|40976.1|40994.7|40974.7|40996.1|40976.1|40993.6|40973.6|1
1721847950000|2024-07-24 19:05:50|40993.6|40973.6|40993.6|40973.6|40994.7|40974.7|40993.6|40973.6|0
1721847960000|2024-07-24 19:06:00|40994.7|40974.7|40993.6|40973.6|40996.1|40976.1|40993.6|40973.6|2
1721847970000|2024-07-24 19:06:10|40994.7|40974.7|40992.5|40972.5|40994.7|40974.7|40992.5|40972.5|3
1721847980000|2024-07-24 19:06:20|40993.6|40973.6|40991.1|40971.1|40993.6|40973.6|40991.1|40971.1|6
1721848000000|2024-07-24 19:06:40|40989.7|40969.7|40988.6|40968.6|40989.7|40969.7|40988.6|40968.6|1
1721848030000|2024-07-24 19:07:10|40986.1|40966.1|40987.2|40967.2|40988.6|40968.6|40986.1|40966.1|3
1721848040000|2024-07-24 19:07:20|40985.8|40965.8|40983.6|40963.6|40985.8|40965.8|40983.6|40963.6|2
1721848050000|2024-07-24 19:07:30|40986.1|40966.1|40984.7|40964.7|40986.1|40966.1|40984.7|40964.7|3
1721848060000|2024-07-24 19:07:40|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|0
1721848070000|2024-07-24 19:07:50|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|2
1721848080000|2024-07-24 19:08:00|40982.5|40962.5|40979.7|40959.7|40983.6|40963.6|40979.7|40959.7|2
1721848090000|2024-07-24 19:08:10|||||||||1
1721848110000|2024-07-24 19:08:30|40977.2|40957.2|40974.7|40954.7|40977.2|40957.2|40974.7|40954.7|23
1721848120000|2024-07-24 19:08:40|40973.3|40953.3|40965.8|40945.8|40973.3|40953.3|40965.8|40945.8|15
1721848130000|2024-07-24 19:08:50|40967.2|40947.2|40961.1|40941.1|40968.3|40948.3|40961.1|40941.1|15
1721848140000|2024-07-24 19:09:00|40962.5|40942.5|40959.7|40939.7|40962.5|40942.5|40959.7|40939.7|21
1721848150000|2024-07-24 19:09:10|40958.6|40938.6|40961.1|40941.1|40961.1|40941.1|40958.6|40938.6|16
1721848160000|2024-07-24 19:09:20|40963.6|40943.6|40962.5|40942.5|40963.6|40943.6|40961.1|40941.1|5
1721848170000|2024-07-24 19:09:30|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|1
1721848180000|2024-07-24 19:09:40|40962.2|40942.2|40963.6|40943.6|40963.6|40943.6|40962.2|40942.2|9
1721848190000|2024-07-24 19:09:50|40959.7|40939.7|40958.6|40938.6|40959.7|40939.7|40958.6|40938.6|19
1721848200000|2024-07-24 19:10:00|40955.8|40935.8|40953.6|40933.6|40956.1|40936.1|40953.6|40933.6|41
1721848210000|2024-07-24 19:10:10|40954.7|40934.7|40952.5|40932.5|40954.7|40934.7|40952.5|40932.5|10
1721848220000|2024-07-24 19:10:20|40950|40930|40950|40930|40950|40930|40950|40930|3
1721848230000|2024-07-24 19:10:30|40948.6|40928.6|40948.6|40928.6|40948.6|40928.6|40948.6|40928.6|1
1721848240000|2024-07-24 19:10:40|40947.5|40927.5|40947.5|40927.5|40947.5|40927.5|40947.5|40927.5|4
1721848250000|2024-07-24 19:10:50|40948.6|40928.6|40949.7|40929.7|40949.7|40929.7|40948.6|40928.6|14
1721848260000|2024-07-24 19:11:00|40950.8|40930.8|40949.7|40929.7|40950.8|40930.8|40949.7|40929.7|0
1721848270000|2024-07-24 19:11:10|40950.8|40930.8|40954.7|40934.7|40954.7|40934.7|40950.8|40930.8|5
1721848280000|2024-07-24 19:11:20|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|0
1721848290000|2024-07-24 19:11:30|||||||||2
1721848300000|2024-07-24 19:11:40|40951.1|40931.1|40951.1|40931.1|40951.1|40931.1|40951.1|40931.1|4
1721848320000|2024-07-24 19:12:00|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|0
1721848330000|2024-07-24 19:12:10|40954.7|40934.7|40952.2|40932.2|40956.1|40936.1|40952.2|40932.2|3
1721848340000|2024-07-24 19:12:20|40953.6|40933.6|40956.1|40936.1|40956.1|40936.1|40953.6|40933.6|2
1721848360000|2024-07-24 19:12:40|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|40956.1|40936.1|10
1721848370000|2024-07-24 19:12:50|40956.1|40936.1|40961.1|40941.1|40961.1|40941.1|40956.1|40936.1|11
1721848380000|2024-07-24 19:13:00|40962.2|40942.2|40963.6|40943.6|40963.6|40943.6|40962.2|40942.2|1
1721848390000|2024-07-24 19:13:10|40965|40945|40973|40953|40975.5|40955.5|40965|40945|22
1721848400000|2024-07-24 19:13:20|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|28
1721848410000|2024-07-24 19:13:30|40978.3|40958.3|40989.7|40969.7|40989.7|40969.7|40978.3|40958.3|46
1721848420000|2024-07-24 19:13:40|||||||||2
1721848430000|2024-07-24 19:13:50|40990.8|40970.8|40988.3|40968.3|40990.8|40970.8|40988.3|40968.3|1
1721848450000|2024-07-24 19:14:10|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|0
1721848460000|2024-07-24 19:14:20|40988.3|40968.3|40988.3|40968.3|40989.7|40969.7|40986.9|40966.9|2
1721848470000|2024-07-24 19:14:30|40989.4|40969.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|1
1721848480000|2024-07-24 19:14:40|40993.3|40973.3|40993|40973|40993.3|40973.3|40991.9|40971.9|3
1721848490000|2024-07-24 19:14:50|40991.9|40971.9|40986.9|40966.9|40991.9|40971.9|40986.9|40966.9|16
1721848500000|2024-07-24 19:15:00|40984.4|40964.4|40985.8|40965.8|40986.9|40966.9|40984.4|40964.4|1
1721848510000|2024-07-24 19:15:10|40984.4|40964.4|40986.9|40966.9|40986.9|40966.9|40984.4|40964.4|0
1721848530000|2024-07-24 19:15:30|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|5
1721848550000|2024-07-24 19:15:50|40984.7|40964.7|40986.9|40966.9|40986.9|40966.9|40984.7|40964.7|11
1721848560000|2024-07-24 19:16:00|40988|40968|40989.4|40969.4|40989.4|40969.4|40985.5|40965.5|3
1721848570000|2024-07-24 19:16:10|40988|40968|40988|40968|40988|40968|40986.9|40966.9|1
1721848580000|2024-07-24 19:16:20|40985.5|40965.5|40989.4|40969.4|40989.4|40969.4|40985.5|40965.5|2
1721848590000|2024-07-24 19:16:30|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|0
1721848620000|2024-07-24 19:17:00|40988|40968|40988|40968|40988|40968|40988|40968|0
1721848630000|2024-07-24 19:17:10|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|0
1721848650000|2024-07-24 19:17:30|40985.8|40965.8|40986.9|40966.9|40986.9|40966.9|40985.8|40965.8|0
1721848670000|2024-07-24 19:17:50|40988|40968|40984.4|40964.4|40988|40968|40984.4|40964.4|5
1721848680000|2024-07-24 19:18:00|40983.3|40963.3|40978.3|40958.3|40983.3|40963.3|40978.3|40958.3|12
1721848700000|2024-07-24 19:18:20|40979.7|40959.7|40975.8|40955.8|40980.8|40960.8|40975.8|40955.8|6
1721848710000|2024-07-24 19:18:30|||||||||1
1721848720000|2024-07-24 19:18:40|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|40975.8|40955.8|2
1721848730000|2024-07-24 19:18:50|40978.3|40958.3|40974.4|40954.4|40978.3|40958.3|40974.4|40954.4|7
1721848740000|2024-07-24 19:19:00|40973.3|40953.3|40964.7|40944.7|40973.3|40953.3|40964.7|40944.7|33
1721848750000|2024-07-24 19:19:10|40963.3|40943.3|40974.1|40954.1|40974.1|40954.1|40963.3|40943.3|32
1721848760000|2024-07-24 19:19:20|40973|40953|40975.5|40955.5|40975.5|40955.5|40971.9|40951.9|11
1721848780000|2024-07-24 19:19:40|40974.1|40954.1|40971.9|40951.9|40974.1|40954.1|40970.5|40950.5|6
1721848790000|2024-07-24 19:19:50|40974.1|40954.1|40978|40958|40978|40958|40974.1|40954.1|3
1721848800000|2024-07-24 19:20:00|40979.4|40959.4|40988|40968|40988|40968|40979.4|40959.4|2
1721848810000|2024-07-24 19:20:10|40993|40973|40995.8|40975.8|40995.8|40975.8|40993|40973|15
1721848820000|2024-07-24 19:20:20|40997.2|40977.2|41002.2|40982.2|41002.2|40982.2|40997.2|40977.2|24
1721848830000|2024-07-24 19:20:30|41000.8|40980.8|41003.3|40983.3|41003.3|40983.3|41000.8|40980.8|1
1721848840000|2024-07-24 19:20:40|41005.8|40985.8|41008.3|40988.3|41011.9|40991.9|41005.8|40985.8|30
1721848850000|2024-07-24 19:20:50|41009.4|40989.4|41010.8|40990.8|41010.8|40990.8|41008.3|40988.3|9
1721848860000|2024-07-24 19:21:00|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|1
1721848870000|2024-07-24 19:21:10|41014.4|40994.4|41015.8|40995.8|41015.8|40995.8|41014.4|40994.4|1
1721848880000|2024-07-24 19:21:20|41016.9|40996.9|41016.9|40996.9|41018|40998|41016.9|40996.9|0
1721848890000|2024-07-24 19:21:30|41018|40998|41018|40998|41018|40998|41018|40998|0
1721848900000|2024-07-24 19:21:40|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|1
1721848920000|2024-07-24 19:22:00|41019.4|40999.4|41016.9|40996.9|41019.4|40999.4|41016.9|40996.9|0
1721848930000|2024-07-24 19:22:10|||||||||1
1721848940000|2024-07-24 19:22:20|41018.3|40998.3|41015.8|40995.8|41018.3|40998.3|41014.8|40994.8|13
1721848960000|2024-07-24 19:22:40|||||||||6
1721848970000|2024-07-24 19:22:50|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|0
1721848980000|2024-07-24 19:23:00|41018.3|40998.3|41023.3|41003.3|41023.3|41003.3|41018.3|40998.3|22
1721848990000|2024-07-24 19:23:10|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|0
1721849000000|2024-07-24 19:23:20|41023.3|41003.3|41026.9|41006.9|41026.9|41006.9|41023.3|41003.3|9
1721849010000|2024-07-24 19:23:30|41025.9|41005.9|41028.4|41008.4|41028.4|41008.4|41025.9|41005.9|0
1721849020000|2024-07-24 19:23:40|41025.9|41005.9|41023.4|41003.4|41025.9|41005.9|41023.4|41003.4|2
1721849040000|2024-07-24 19:24:00|||||||||2
1721849050000|2024-07-24 19:24:10|41024.4|41004.4|41022.3|41002.3|41024.4|41004.4|41020.9|41000.9|2
1721849060000|2024-07-24 19:24:20|41024.8|41004.8|41025.9|41005.9|41025.9|41005.9|41024.8|41004.8|0
1721849070000|2024-07-24 19:24:30|41027|41007|41027|41007|41027|41007|41027|41007|0
1721849080000|2024-07-24 19:24:40|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|0
1721849090000|2024-07-24 19:24:50|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|3
1721849100000|2024-07-24 19:25:00|41030.9|41010.9|41037|41017|41037|41017|41030.9|41010.9|21
1721849110000|2024-07-24 19:25:10|41038.4|41018.4|41038.4|41018.4|41039.8|41019.8|41038.4|41018.4|2
1721849120000|2024-07-24 19:25:20|41035.9|41015.9|41032|41012|41037|41017|41032|41012|4
1721849130000|2024-07-24 19:25:30|41030.5|41010.5|41027|41007|41030.5|41010.5|41027|41007|0
1721849140000|2024-07-24 19:25:40|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|1
1721849150000|2024-07-24 19:25:50|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|0
1721849170000|2024-07-24 19:26:10|41028.7|41008.7|41024.8|41004.8|41028.7|41008.7|41024.8|41004.8|19
1721849180000|2024-07-24 19:26:20|41023.7|41003.7|41024.8|41004.8|41024.8|41004.8|41023.7|41003.7|0
1721849190000|2024-07-24 19:26:30|41023.7|41003.7|41022.6|41002.6|41023.7|41003.7|41022.6|41002.6|2
1721849200000|2024-07-24 19:26:40|41023.7|41003.7|41019.8|40999.8|41024.8|41004.8|41019.8|40999.8|2
1721849210000|2024-07-24 19:26:50|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|0
1721849220000|2024-07-24 19:27:00|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|0
1721849230000|2024-07-24 19:27:10|41018.7|40998.7|41021.2|41001.2|41021.2|41001.2|41018.7|40998.7|2
1721849240000|2024-07-24 19:27:20|41022.3|41002.3|41022.3|41002.3|41022.3|41002.3|41022.3|41002.3|3
1721849250000|2024-07-24 19:27:30|41023.4|41003.4|41022.3|41002.3|41023.4|41003.4|41022.3|41002.3|0
1721849260000|2024-07-24 19:27:40|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|9
1721849280000|2024-07-24 19:28:00|41027|41007|41027|41007|41027|41007|41027|41007|8
1721849290000|2024-07-24 19:28:10|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|1
1721849300000|2024-07-24 19:28:20|41023.4|41003.4|41023.4|41003.4|41023.4|41003.4|41022.3|41002.3|7
1721849310000|2024-07-24 19:28:30|41021.2|41001.2|41022.3|41002.3|41023.4|41003.4|41021.2|41001.2|4
1721849320000|2024-07-24 19:28:40|41019.8|40999.8|41017.3|40997.3|41019.8|40999.8|41017.3|40997.3|1
1721849330000|2024-07-24 19:28:50|41018.4|40998.4|41017.3|40997.3|41018.4|40998.4|41017.3|40997.3|0
1721849340000|2024-07-24 19:29:00|41014.8|40994.8|41011.2|40991.2|41014.8|40994.8|41011.2|40991.2|7
1721849350000|2024-07-24 19:29:10|41008.7|40988.7|41008.7|40988.7|41008.7|40988.7|41008.7|40988.7|0
1721849360000|2024-07-24 19:29:20|41009.8|40989.8|41009.8|40989.8|41009.8|40989.8|41009.8|40989.8|9
1721849370000|2024-07-24 19:29:30|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|1
1721849380000|2024-07-24 19:29:40|41012|40992|41012|40992|41012|40992|41010.9|40990.9|0
1721849390000|2024-07-24 19:29:50|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|1
1721849400000|2024-07-24 19:30:00|41015.9|40995.9|41018.4|40998.4|41018.4|40998.4|41015.9|40995.9|5
1721849410000|2024-07-24 19:30:10|41015.9|40995.9|41014.8|40994.8|41015.9|40995.9|41014.8|40994.8|1
1721849420000|2024-07-24 19:30:20|41015.9|40995.9|41014.8|40994.8|41015.9|40995.9|41014.8|40994.8|0
1721849430000|2024-07-24 19:30:30|41013.4|40993.4|41014.8|40994.8|41014.8|40994.8|41013.4|40993.4|1
1721849440000|2024-07-24 19:30:40|41013.4|40993.4|41012.3|40992.3|41013.4|40993.4|41012.3|40992.3|6
1721849460000|2024-07-24 19:31:00|41009.8|40989.8|41006.2|40986.2|41009.8|40989.8|41006.2|40986.2|2
1721849470000|2024-07-24 19:31:10|41007.3|40987.3|41004.8|40984.8|41009.8|40989.8|41004.8|40984.8|5
1721849480000|2024-07-24 19:31:20|||||||||1
1721849490000|2024-07-24 19:31:30|||||||||1
1721849500000|2024-07-24 19:31:40|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|0
1721849510000|2024-07-24 19:31:50|41003.4|40983.4|41002.3|40982.3|41003.4|40983.4|41002.3|40982.3|0
1721849520000|2024-07-24 19:32:00|41003.4|40983.4|41002.3|40982.3|41003.4|40983.4|41002.3|40982.3|2
1721849530000|2024-07-24 19:32:10|41003.7|40983.7|41004.8|40984.8|41004.8|40984.8|41003.7|40983.7|2
1721849540000|2024-07-24 19:32:20|41007.3|40987.3|41009.8|40989.8|41009.8|40989.8|41007.3|40987.3|17
1721849550000|2024-07-24 19:32:30|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|1
1721849560000|2024-07-24 19:32:40|||||||||1
1721849570000|2024-07-24 19:32:50|41012.3|40992.3|41011.2|40991.2|41012.3|40992.3|41011.2|40991.2|0
1721849580000|2024-07-24 19:33:00|41012.3|40992.3|41012.3|40992.3|41014.8|40994.8|41012.3|40992.3|1
1721849590000|2024-07-24 19:33:10|41013.4|40993.4|41012|40992|41013.4|40993.4|41009.8|40989.8|2
1721849600000|2024-07-24 19:33:20|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41009.8|40989.8|0
1721849610000|2024-07-24 19:33:30|41013.4|40993.4|41014.8|40994.8|41014.8|40994.8|41013.4|40993.4|2
1721849620000|2024-07-24 19:33:40|41015.9|40995.9|41017|40997|41018.1|40998.1|41015.9|40995.9|0
1721849630000|2024-07-24 19:33:50|41018.1|40998.1|41017|40997|41018.1|40998.1|41017|40997|0
1721849640000|2024-07-24 19:34:00|41018.1|40998.1|41022|41002|41022|41002|41018.1|40998.1|1
1721849650000|2024-07-24 19:34:10|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|1
1721849660000|2024-07-24 19:34:20|41025.9|41005.9|41027|41007|41027|41007|41025.9|41005.9|1
1721849670000|2024-07-24 19:34:30|41032|41012|41032|41012|41032|41012|41032|41012|12
1721849680000|2024-07-24 19:34:40|||||||||1
1721849700000|2024-07-24 19:35:00|41030.9|41010.9|41029.8|41009.8|41030.9|41010.9|41029.8|41009.8|2
1721849720000|2024-07-24 19:35:20|41027.3|41007.3|41027.3|41007.3|41027.3|41007.3|41027.3|41007.3|2
1721849730000|2024-07-24 19:35:30|41025.9|41005.9|41024.8|41004.8|41025.9|41005.9|41024.8|41004.8|3
1721849740000|2024-07-24 19:35:40|41023.7|41003.7|41022.3|41002.3|41023.7|41003.7|41022.3|41002.3|2
1721849750000|2024-07-24 19:35:50|41024.8|41004.8|41024.8|41004.8|41024.8|41004.8|41024.8|41004.8|0
1721849760000|2024-07-24 19:36:00|41026.2|41006.2|41024.8|41004.8|41028.4|41008.4|41024.8|41004.8|9
1721849780000|2024-07-24 19:36:20|41023.4|41003.4|41019.8|40999.8|41023.4|41003.4|41019.8|40999.8|0
1721849790000|2024-07-24 19:36:30|41018.4|40998.4|41017.3|40997.3|41018.4|40998.4|41017.3|40997.3|1
1721849800000|2024-07-24 19:36:40|41018.4|40998.4|41019.8|40999.8|41019.8|40999.8|41017.3|40997.3|1
1721849810000|2024-07-24 19:36:50|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|1
1721849830000|2024-07-24 19:37:10|||||||||1
1721849840000|2024-07-24 19:37:20|41022|41002|41023.4|41003.4|41023.4|41003.4|41022|41002|0
1721849870000|2024-07-24 19:37:50|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|0
1721849890000|2024-07-24 19:38:10|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|6
1721849900000|2024-07-24 19:38:20|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|1
1721849910000|2024-07-24 19:38:30|41030.9|41010.9|41033.4|41013.4|41033.4|41013.4|41030.9|41010.9|7
1721849920000|2024-07-24 19:38:40|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|6
1721849930000|2024-07-24 19:38:50|41029.8|41009.8|41029.8|41009.8|41029.8|41009.8|41029.8|41009.8|3
1721849940000|2024-07-24 19:39:00|||||||||4
1721849960000|2024-07-24 19:39:20|41024.8|41004.8|41024.8|41004.8|41024.8|41004.8|41024.8|41004.8|3
1721849970000|2024-07-24 19:39:30|41023.4|41003.4|41022.3|41002.3|41023.4|41003.4|41022.3|41002.3|1
1721849980000|2024-07-24 19:39:40|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|0
1721849990000|2024-07-24 19:39:50|41020.1|41000.1|41021.2|41001.2|41021.2|41001.2|41020.1|41000.1|0
1721850000000|2024-07-24 19:40:00|41022.6|41002.6|41047.6|41027.6|41047.9|41027.9|41022.3|41002.3|13
1721850010000|2024-07-24 19:40:10|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|1
1721850020000|2024-07-24 19:40:20|41041.2|41021.2|41045.1|41025.1|41045.1|41025.1|41041.2|41021.2|1
1721850030000|2024-07-24 19:40:30|41042.6|41022.6|41043.7|41023.7|41043.7|41023.7|41042.6|41022.6|0
1721850040000|2024-07-24 19:40:40|41042.6|41022.6|41047.3|41027.3|41047.3|41027.3|41042.6|41022.6|3
1721850050000|2024-07-24 19:40:50|||||||||3
1721850060000|2024-07-24 19:41:00|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|2
1721850080000|2024-07-24 19:41:20|||||||||2
1721850090000|2024-07-24 19:41:30|41047.6|41027.6|41044|41024|41047.6|41027.6|41044|41024|0
1721850100000|2024-07-24 19:41:40|||||||||1
1721850110000|2024-07-24 19:41:50|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|8
1721850120000|2024-07-24 19:42:00|41043.7|41023.7|41043.7|41023.7|41043.7|41023.7|41042.6|41022.6|0
1721850130000|2024-07-24 19:42:10|41042.6|41022.6|41039.8|41019.8|41042.6|41022.6|41038.7|41018.7|4
1721850140000|2024-07-24 19:42:20|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|41037.6|41017.6|2
1721850150000|2024-07-24 19:42:30|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41038.7|41018.7|0
1721850160000|2024-07-24 19:42:40|41038.7|41018.7|41039.8|41019.8|41039.8|41019.8|41037.6|41017.6|0
1721850170000|2024-07-24 19:42:50|||||||||1
1721850190000|2024-07-24 19:43:10|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|10
1721850200000|2024-07-24 19:43:20|||||||||3
1721850210000|2024-07-24 19:43:30|41045.1|41025.1|41053.7|41033.7|41053.7|41033.7|41045.1|41025.1|19
1721850220000|2024-07-24 19:43:40|41052.6|41032.6|41055.1|41035.1|41055.1|41035.1|41052.6|41032.6|3
1721850230000|2024-07-24 19:43:50|41053.7|41033.7|41052.6|41032.6|41053.7|41033.7|41052.6|41032.6|1
1721850240000|2024-07-24 19:44:00|||||||||4
1721850250000|2024-07-24 19:44:10|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|1
1721850260000|2024-07-24 19:44:20|41048.7|41028.7|41047.6|41027.6|41048.7|41028.7|41047.6|41027.6|1
1721850270000|2024-07-24 19:44:30|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|4
1721850280000|2024-07-24 19:44:40|41047.6|41027.6|41046.2|41026.2|41048.7|41028.7|41046.2|41026.2|4
1721850290000|2024-07-24 19:44:50|41045.2|41025.2|41046.2|41026.2|41046.2|41026.2|41045.2|41025.2|0
1721850300000|2024-07-24 19:45:00|41045.2|41025.2|41046.2|41026.2|41046.2|41026.2|41044.1|41024.1|2
1721850310000|2024-07-24 19:45:10|41047.7|41027.7|41049.8|41029.8|41049.8|41029.8|41047.7|41027.7|8
1721850320000|2024-07-24 19:45:20|||||||||1
1721850330000|2024-07-24 19:45:30|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|3
1721850340000|2024-07-24 19:45:40|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|0
1721850350000|2024-07-24 19:45:50|41047.7|41027.7|41048.8|41028.8|41048.8|41028.8|41047.7|41027.7|5
1721850360000|2024-07-24 19:46:00|41046.3|41026.3|41043.4|41023.4|41046.3|41026.3|41043.4|41023.4|5
1721850370000|2024-07-24 19:46:10|41042|41022|41039.5|41019.5|41043.4|41023.4|41039.5|41019.5|8
1721850380000|2024-07-24 19:46:20|41040.9|41020.9|41038.4|41018.4|41040.9|41020.9|41038.4|41018.4|10
1721850390000|2024-07-24 19:46:30|41037|41017|41037|41017|41037|41017|41037|41017|0
1721850400000|2024-07-24 19:46:40|41034.5|41014.5|41032.4|41012.4|41034.5|41014.5|41032.4|41012.4|2
1721850420000|2024-07-24 19:47:00|41030.9|41010.9|41032.4|41012.4|41032.4|41012.4|41030.9|41010.9|5
1721850430000|2024-07-24 19:47:10|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|3
1721850440000|2024-07-24 19:47:20|41032.4|41012.4|41028.4|41008.4|41032.4|41012.4|41028.4|41008.4|1
1721850450000|2024-07-24 19:47:30|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|0
1721850470000|2024-07-24 19:47:50|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41027.4|41007.4|0
1721850480000|2024-07-24 19:48:00|41027.4|41007.4|41028.5|41008.5|41028.5|41008.5|41027.4|41007.4|0
1721850490000|2024-07-24 19:48:10|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|6
1721850500000|2024-07-24 19:48:20|41023.5|41003.5|41022.4|41002.4|41023.5|41003.5|41022.4|41002.4|2
1721850510000|2024-07-24 19:48:30|41023.5|41003.5|41023.5|41003.5|41023.5|41003.5|41021|41001|5
1721850520000|2024-07-24 19:48:40|41022.4|41002.4|41028.8|41008.8|41028.8|41008.8|41021|41001|3
1721850530000|2024-07-24 19:48:50|41030.2|41010.2|41031.3|41011.3|41031.3|41011.3|41028.8|41008.8|0
1721850540000|2024-07-24 19:49:00|41032.7|41012.7|41034.9|41014.9|41034.9|41014.9|41031.3|41011.3|29
1721850550000|2024-07-24 19:49:10|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|2
1721850560000|2024-07-24 19:49:20|41031|41011|41034.9|41014.9|41034.9|41014.9|41031|41011|3
1721850570000|2024-07-24 19:49:30|41037.4|41017.4|41037.4|41017.4|41038.5|41018.5|41036|41016|7
1721850580000|2024-07-24 19:49:40|41036|41016|41031.3|41011.3|41036|41016|41031.3|41011.3|10
1721850590000|2024-07-24 19:49:50|41029.9|41009.9|41031.3|41011.3|41031.3|41011.3|41027.7|41007.7|1
1721850600000|2024-07-24 19:50:00|41032.4|41012.4|41034.9|41014.9|41037.4|41017.4|41032.4|41012.4|2
1721850610000|2024-07-24 19:50:10|41036.3|41016.3|41034.9|41014.9|41036.3|41016.3|41034.9|41014.9|0
1721850620000|2024-07-24 19:50:20|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|41033.8|41013.8|2
1721850630000|2024-07-24 19:50:30|41032.4|41012.4|41031.3|41011.3|41032.4|41012.4|41031.3|41011.3|2
1721850640000|2024-07-24 19:50:40|41030.2|41010.2|41031.3|41011.3|41031.3|41011.3|41028.8|41008.8|1
1721850650000|2024-07-24 19:50:50|41029.9|41009.9|41027.7|41007.7|41030.2|41010.2|41027.7|41007.7|3
1721850660000|2024-07-24 19:51:00|41026.3|41006.3|41027.4|41007.4|41027.4|41007.4|41025.2|41005.2|2
1721850670000|2024-07-24 19:51:10|41024.9|41004.9|41023.8|41003.8|41024.9|41004.9|41023.8|41003.8|6
1721850680000|2024-07-24 19:51:20|41022.4|41002.4|41019.9|40999.9|41022.4|41002.4|41019.9|40999.9|1
1721850690000|2024-07-24 19:51:30|41018.8|40998.8|41016|40996|41018.8|40998.8|41016|40996|1
1721850700000|2024-07-24 19:51:40|41014.9|40994.9|41017.4|40997.4|41018.8|40998.8|41014.9|40994.9|0
1721850710000|2024-07-24 19:51:50|41018.8|40998.8|41016.3|40996.3|41018.8|40998.8|41016.3|40996.3|0
1721850720000|2024-07-24 19:52:00|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|3
1721850730000|2024-07-24 19:52:10|41013.8|40993.8|41009.9|40989.9|41013.8|40993.8|41009.9|40989.9|1
1721850740000|2024-07-24 19:52:20|||||||||9
1721850750000|2024-07-24 19:52:30|41011.3|40991.3|41018.5|40998.5|41018.5|40998.5|41011.3|40991.3|1
1721850760000|2024-07-24 19:52:40|41017.4|40997.4|41014.9|40994.9|41017.4|40997.4|41014.9|40994.9|0
1721850780000|2024-07-24 19:53:00|41018.8|40998.8|41016.3|40996.3|41019.9|40999.9|41016.3|40996.3|1
1721850790000|2024-07-24 19:53:10|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|1
1721850800000|2024-07-24 19:53:20|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|7
1721850810000|2024-07-24 19:53:30|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|0
1721850820000|2024-07-24 19:53:40|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41009.9|40989.9|5
1721850830000|2024-07-24 19:53:50|41012.4|40992.4|41009.9|40989.9|41013.8|40993.8|41009.9|40989.9|1
1721850840000|2024-07-24 19:54:00|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|2
1721850850000|2024-07-24 19:54:10|41009.9|40989.9|41013.5|40993.5|41013.5|40993.5|41008.5|40988.5|6
1721850860000|2024-07-24 19:54:20|41012.4|40992.4|41013.5|40993.5|41013.5|40993.5|41012.4|40992.4|8
1721850870000|2024-07-24 19:54:30|41012.4|40992.4|41014.9|40994.9|41014.9|40994.9|41012.4|40992.4|4
1721850880000|2024-07-24 19:54:40|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|41011.3|40991.3|3
1721850890000|2024-07-24 19:54:50|41011.3|40991.3|41010.2|40990.2|41011.3|40991.3|41010.2|40990.2|4
1721850900000|2024-07-24 19:55:00|41008.8|40988.8|41006.3|40986.3|41008.8|40988.8|41003.8|40983.8|1
1721850910000|2024-07-24 19:55:10|41007.7|40987.7|41008.8|40988.8|41008.8|40988.8|41007.7|40987.7|0
1721850920000|2024-07-24 19:55:20|41007.7|40987.7|41011.3|40991.3|41011.3|40991.3|41007.7|40987.7|5
1721850930000|2024-07-24 19:55:30|41009.9|40989.9|41013.8|40993.8|41014.9|40994.9|41009.9|40989.9|9
1721850940000|2024-07-24 19:55:40|41012.7|40992.7|41014.9|40994.9|41016.3|40996.3|41011.3|40991.3|2
1721850950000|2024-07-24 19:55:50|41016.3|40996.3|41011.3|40991.3|41017.7|40997.7|41011.3|40991.3|16
1721850960000|2024-07-24 19:56:00|41009.9|40989.9|41008.8|40988.8|41009.9|40989.9|41008.8|40988.8|2
1721850970000|2024-07-24 19:56:10|41009.9|40989.9|41008.8|40988.8|41009.9|40989.9|41008.8|40988.8|1
1721850980000|2024-07-24 19:56:20|41011.6|40991.6|41016.3|40996.3|41016.3|40996.3|41011.6|40991.6|10
1721851020000|2024-07-24 19:57:00|41014.9|40994.9|41013.8|40993.8|41016.3|40996.3|41013.8|40993.8|2
1721851030000|2024-07-24 19:57:10|41012.7|40992.7|41005.2|40985.2|41012.7|40992.7|41005.2|40985.2|7
1721851040000|2024-07-24 19:57:20|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|4
1721851050000|2024-07-24 19:57:30|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|10
1721851060000|2024-07-24 19:57:40|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|0
1721851070000|2024-07-24 19:57:50|41002.7|40982.7|41003.8|40983.8|41003.8|40983.8|41002.7|40982.7|2
1721851080000|2024-07-24 19:58:00|41006.6|40986.6|41011.3|40991.3|41011.3|40991.3|41006.6|40986.6|3
1721851090000|2024-07-24 19:58:10|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41010.2|40990.2|1
1721851100000|2024-07-24 19:58:20|41012.7|40992.7|41011.3|40991.3|41012.7|40992.7|41011.3|40991.3|0
1721851110000|2024-07-24 19:58:30|41013.8|40993.8|41012.7|40992.7|41013.8|40993.8|41011.3|40991.3|0
1721851120000|2024-07-24 19:58:40|41011.3|40991.3|41013.8|40993.8|41013.8|40993.8|41011.3|40991.3|0
1721851130000|2024-07-24 19:58:50|41015.2|40995.2|41012.7|40992.7|41015.2|40995.2|41012.7|40992.7|1
1721851140000|2024-07-24 19:59:00|41013.8|40993.8|41021.6|41001.6|41021.9|41001.9|41013.8|40993.8|20
1721851150000|2024-07-24 19:59:10|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|4
1721851160000|2024-07-24 19:59:20|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|4
1721851170000|2024-07-24 19:59:30|41020.2|41000.2|41025.5|41005.5|41025.5|41005.5|41020.2|41000.2|1
1721851180000|2024-07-24 19:59:40|41024.1|41004.1|41020.2|41000.2|41024.1|41004.1|41020.2|41000.2|3
1721851190000|2024-07-24 19:59:50|41019.1|40999.1|41014.1|40994.1|41019.1|40999.1|41014.1|40994.1|3
1721851200000|2024-07-24 20:00:00|41016.6|40996.6|41023|41003|41023|41003|41016.6|40996.6|8
1721851210000|2024-07-24 20:00:10|41021.6|41001.6|41024.1|41004.1|41025.5|41005.5|41021.6|41001.6|1
1721851220000|2024-07-24 20:00:20|41025.5|41005.5|41019.1|40999.1|41025.5|41005.5|41019.1|40999.1|28
1721851230000|2024-07-24 20:00:30|41020.2|41000.2|41021.6|41001.6|41021.6|41001.6|41019.1|40999.1|12
1721851240000|2024-07-24 20:00:40|41020.2|41000.2|41016.6|40996.6|41020.2|41000.2|41016.6|40996.6|1
1721851250000|2024-07-24 20:00:50|41017.7|40997.7|41015.2|40995.2|41017.7|40997.7|41015.2|40995.2|1
1721851260000|2024-07-24 20:01:00|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|0
1721851270000|2024-07-24 20:01:10|41012.7|40992.7|41011.6|40991.6|41012.7|40992.7|41011.6|40991.6|5
1721851280000|2024-07-24 20:01:20|41010.5|40990.5|41011.6|40991.6|41011.6|40991.6|41010.5|40990.5|0
1721851290000|2024-07-24 20:01:30|||||||||1
1721851300000|2024-07-24 20:01:40|41010.5|40990.5|41011.6|40991.6|41011.6|40991.6|41010.5|40990.5|0
1721851310000|2024-07-24 20:01:50|41009.1|40989.1|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|0
1721851320000|2024-07-24 20:02:00|41006.6|40986.6|40997.7|40977.7|41006.6|40986.6|40997.7|40977.7|15
1721851340000|2024-07-24 20:02:20|40996.6|40976.6|40997.7|40977.7|40997.7|40977.7|40996.6|40976.6|6
1721851350000|2024-07-24 20:02:30|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|4
1721851360000|2024-07-24 20:02:40|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|0
1721851380000|2024-07-24 20:03:00|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|0
1721851390000|2024-07-24 20:03:10|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|2
1721851400000|2024-07-24 20:03:20|41006.3|40986.3|41007.7|40987.7|41007.7|40987.7|41006.3|40986.3|4
1721851410000|2024-07-24 20:03:30|41008.8|40988.8|41008.8|40988.8|41008.8|40988.8|41007.7|40987.7|0
1721851420000|2024-07-24 20:03:40|41010.2|40990.2|41012.7|40992.7|41012.7|40992.7|41007.7|40987.7|2
1721851430000|2024-07-24 20:03:50|||||||||1
1721851440000|2024-07-24 20:04:00|||||||||1
1721851460000|2024-07-24 20:04:20|41013.8|40993.8|41011.6|40991.6|41013.8|40993.8|41011.6|40991.6|14
1721851480000|2024-07-24 20:04:40|||||||||1
1721851490000|2024-07-24 20:04:50|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|8
1721851500000|2024-07-24 20:05:00|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|2
1721851510000|2024-07-24 20:05:10|41014.1|40994.1|41016.6|40996.6|41016.6|40996.6|41014.1|40994.1|2
1721851520000|2024-07-24 20:05:20|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|41014.1|40994.1|11
1721851550000|2024-07-24 20:05:50|41012.7|40992.7|41011.6|40991.6|41012.7|40992.7|41011.6|40991.6|0
1721851580000|2024-07-24 20:06:20|||||||||1
1721851590000|2024-07-24 20:06:30|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|0
1721851610000|2024-07-24 20:06:50|41011.6|40991.6|41011.6|40991.6|41011.6|40991.6|41010.2|40990.2|0
1721851620000|2024-07-24 20:07:00|41010.2|40990.2|41009.1|40989.1|41010.2|40990.2|41009.1|40989.1|2
1721851630000|2024-07-24 20:07:10|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|0
1721851640000|2024-07-24 20:07:20|41009.1|40989.1|41007.7|40987.7|41009.1|40989.1|41007.7|40987.7|0
1721851650000|2024-07-24 20:07:30|41009.1|40989.1|41009.1|40989.1|41012.7|40992.7|41009.1|40989.1|2
1721851670000|2024-07-24 20:07:50|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|41006.6|40986.6|12
1721851690000|2024-07-24 20:08:10|||||||||8
1721851700000|2024-07-24 20:08:20|41007.7|40987.7|41009.1|40989.1|41009.1|40989.1|41007.7|40987.7|0
1721851710000|2024-07-24 20:08:30|41010.2|40990.2|41009.1|40989.1|41010.2|40990.2|41009.1|40989.1|0
1721851720000|2024-07-24 20:08:40|41009.2|40989.2|41007.7|40987.7|41009.2|40989.2|41006.7|40986.7|0
1721851730000|2024-07-24 20:08:50|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|0
1721851740000|2024-07-24 20:09:00|41009.2|40989.2|41012.7|40992.7|41012.7|40992.7|41009.2|40989.2|3
1721851750000|2024-07-24 20:09:10|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1721851770000|2024-07-24 20:09:30|41012.8|40992.8|41012.8|40992.8|41012.8|40992.8|41012.8|40992.8|2
1721851790000|2024-07-24 20:09:50|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1721851800000|2024-07-24 20:10:00|41012.8|40992.8|41012.8|40992.8|41012.8|40992.8|41012.8|40992.8|0
1721851810000|2024-07-24 20:10:10|41011.7|40991.7|41010.6|40990.6|41011.7|40991.7|41010.6|40990.6|14
1721851830000|2024-07-24 20:10:30|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|9
1721851840000|2024-07-24 20:10:40|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|0
1721851860000|2024-07-24 20:11:00|41009.2|40989.2|41010.3|40990.3|41010.3|40990.3|41009.2|40989.2|1
1721851870000|2024-07-24 20:11:10|||||||||1
1721851880000|2024-07-24 20:11:20|41009.2|40989.2|41007.8|40987.8|41009.2|40989.2|41007.8|40987.8|0
1721851890000|2024-07-24 20:11:30|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|0
1721851900000|2024-07-24 20:11:40|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|3
1721851930000|2024-07-24 20:12:10|41010.6|40990.6|41009.2|40989.2|41010.6|40990.6|41009.2|40989.2|2
1721851940000|2024-07-24 20:12:20|41007.8|40987.8|41006.7|40986.7|41007.8|40987.8|41006.7|40986.7|3
1721851990000|2024-07-24 20:13:10|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852000000|2024-07-24 20:13:20|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1721852010000|2024-07-24 20:13:30|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852030000|2024-07-24 20:13:50|41006.7|40986.7|41002.8|40982.8|41006.7|40986.7|41002.8|40982.8|6
1721852040000|2024-07-24 20:14:00|41001.7|40981.7|41000.3|40980.3|41001.7|40981.7|41000.3|40980.3|4
1721852050000|2024-07-24 20:14:10|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|0
1721852060000|2024-07-24 20:14:20|41000.6|40980.6|41001.7|40981.7|41004.2|40984.2|41000.6|40980.6|0
1721852070000|2024-07-24 20:14:30|41000.3|40980.3|41005.3|40985.3|41005.3|40985.3|40999.2|40979.2|11
1721852080000|2024-07-24 20:14:40|41002.8|40982.8|41001.7|40981.7|41002.8|40982.8|41001.7|40981.7|0
1721852090000|2024-07-24 20:14:50|41002.8|40982.8|41001.7|40981.7|41002.8|40982.8|41001.7|40981.7|0
1721852100000|2024-07-24 20:15:00|41003.1|40983.1|40999.2|40979.2|41003.1|40983.1|40999.2|40979.2|15
1721852110000|2024-07-24 20:15:10|40997.8|40977.8|40996.7|40976.7|40997.8|40977.8|40996.7|40976.7|1
1721852130000|2024-07-24 20:15:30|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|9
1721852140000|2024-07-24 20:15:40|40996.7|40976.7|40996.7|40976.7|40998.1|40978.1|40996.7|40976.7|0
1721852160000|2024-07-24 20:16:00|||||||||5
1721852170000|2024-07-24 20:16:10|40995.6|40975.6|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|2
1721852190000|2024-07-24 20:16:30|40995.6|40975.6|40996.7|40976.7|40996.7|40976.7|40995.6|40975.6|8
1721852200000|2024-07-24 20:16:40|||||||||1
1721852220000|2024-07-24 20:17:00|||||||||5
1721852230000|2024-07-24 20:17:10|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|2
1721852240000|2024-07-24 20:17:20|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1721852250000|2024-07-24 20:17:30|||||||||1
1721852260000|2024-07-24 20:17:40|||||||||1
1721852290000|2024-07-24 20:18:10|41002.8|40982.8|41004.2|40984.2|41004.2|40984.2|41000.3|40980.3|1
1721852320000|2024-07-24 20:18:40|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852380000|2024-07-24 20:19:40|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|1
1721852390000|2024-07-24 20:19:50|41005.3|40985.3|41006.4|40986.4|41006.4|40986.4|41005.3|40985.3|1
1721852400000|2024-07-24 20:20:00|41005|40985|41003.9|40983.9|41006.4|40986.4|41003.9|40983.9|1
1721852430000|2024-07-24 20:20:30|||||||||1
1721852460000|2024-07-24 20:21:00|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|2
1721852470000|2024-07-24 20:21:10|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|1
1721852480000|2024-07-24 20:21:20|||||||||2
1721852500000|2024-07-24 20:21:40|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|0
1721852510000|2024-07-24 20:21:50|||||||||2
1721852530000|2024-07-24 20:22:10|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852540000|2024-07-24 20:22:20|41006.4|40986.4|41006.4|40986.4|41006.4|40986.4|41005.3|40985.3|0
1721852550000|2024-07-24 20:22:30|||||||||2
1721852560000|2024-07-24 20:22:40|||||||||1
1721852610000|2024-07-24 20:23:30|41005|40985|41005|40985|41005|40985|41005|40985|0
1721852620000|2024-07-24 20:23:40|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|0
1721852640000|2024-07-24 20:24:00|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852670000|2024-07-24 20:24:30|41006.4|40986.4|41005.3|40985.3|41006.4|40986.4|41005.3|40985.3|0
1721852690000|2024-07-24 20:24:50|41006.4|40986.4|41006.4|40986.4|41006.4|40986.4|41006.4|40986.4|6
1721852710000|2024-07-24 20:25:10|41007.5|40987.5|41006.4|40986.4|41007.5|40987.5|41006.4|40986.4|1
1721852720000|2024-07-24 20:25:20|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852780000|2024-07-24 20:26:20|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1721852830000|2024-07-24 20:27:10|41005.3|40985.3|41006.7|40986.7|41006.7|40986.7|41005.3|40985.3|3
1721852840000|2024-07-24 20:27:20|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|1
1721852860000|2024-07-24 20:27:40|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|1
1721852890000|2024-07-24 20:28:10|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|2
1721852910000|2024-07-24 20:28:30|||||||||1
1721852920000|2024-07-24 20:28:40|||||||||1
1721852930000|2024-07-24 20:28:50|41009.2|40989.2|41007.8|40987.8|41009.2|40989.2|41007.8|40987.8|1
1721852940000|2024-07-24 20:29:00|41006.7|40986.7|41004.2|40984.2|41006.7|40986.7|41004.2|40984.2|1
1721852960000|2024-07-24 20:29:20|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|41005.3|40985.3|0
1721852980000|2024-07-24 20:29:40|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1721853000000|2024-07-24 20:30:00|41005.3|40985.3|41006.7|40986.7|41006.7|40986.7|41005.3|40985.3|5
1721853010000|2024-07-24 20:30:10|41007.8|40987.8|41004.2|40984.2|41007.8|40987.8|41004.2|40984.2|3
1721853020000|2024-07-24 20:30:20|41005.3|40985.3|41005.3|40985.3|41006.7|40986.7|41004.2|40984.2|1
1721853030000|2024-07-24 20:30:30|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|0
1721853040000|2024-07-24 20:30:40|||||||||1
1721853050000|2024-07-24 20:30:50|||||||||1
1721853060000|2024-07-24 20:31:00|41005.6|40985.6|41005.3|40985.3|41007.8|40987.8|41005.3|40985.3|9
1721853080000|2024-07-24 20:31:20|41005.6|40985.6|41002.8|40982.8|41005.6|40985.6|41002.8|40982.8|3
1721853100000|2024-07-24 20:31:40|41001.7|40981.7|41002.8|40982.8|41002.8|40982.8|41001.7|40981.7|0
1721853120000|2024-07-24 20:32:00|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|41001.7|40981.7|9
1721853130000|2024-07-24 20:32:10|41000.3|40980.3|40998.9|40978.9|41000.3|40980.3|40998.9|40978.9|7
1721853160000|2024-07-24 20:32:40|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|0
1721853180000|2024-07-24 20:33:00|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|2
1721853210000|2024-07-24 20:33:30|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|0
1721853220000|2024-07-24 20:33:40|40997.5|40977.5|40995.3|40975.3|40997.5|40977.5|40995.3|40975.3|9
1721853230000|2024-07-24 20:33:50|40994.3|40974.3|40994.3|40974.3|40994.3|40974.3|40994.3|40974.3|4
1721853240000|2024-07-24 20:34:00|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|2
1721853260000|2024-07-24 20:34:20|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|0
1721853270000|2024-07-24 20:34:30|40990|40970|40985|40965|40990|40970|40985|40965|26
1721853280000|2024-07-24 20:34:40|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|5
1721853300000|2024-07-24 20:35:00|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|0
1721853310000|2024-07-24 20:35:10|40985.4|40965.4|40981.5|40961.5|40985.4|40965.4|40981.5|40961.5|4
1721853340000|2024-07-24 20:35:40|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|2
1721853350000|2024-07-24 20:35:50|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|1
1721853360000|2024-07-24 20:36:00|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40979|40959|2
1721853370000|2024-07-24 20:36:10|40979|40959|40979|40959|40979|40959|40979|40959|1
1721853390000|2024-07-24 20:36:30|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|0
1721853400000|2024-07-24 20:36:40|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|40981.5|40961.5|2
1721853410000|2024-07-24 20:36:50|||||||||1
1721853420000|2024-07-24 20:37:00|40980.1|40960.1|40976.5|40956.5|40980.1|40960.1|40976.5|40956.5|1
1721853450000|2024-07-24 20:37:30|||||||||1
1721853480000|2024-07-24 20:38:00|||||||||1
1721853510000|2024-07-24 20:38:30|40976.8|40956.8|40979|40959|40979|40959|40976.8|40956.8|0
1721853520000|2024-07-24 20:38:40|40976.8|40956.8|40976.5|40956.5|40976.8|40956.8|40975.4|40955.4|3
1721853560000|2024-07-24 20:39:20|40974|40954|40974|40954|40974|40954|40974|40954|10
1721853570000|2024-07-24 20:39:30|40969|40949|40967.6|40947.6|40969|40949|40967.6|40947.6|4
1721853620000|2024-07-24 20:40:20|40966.2|40946.2|40965.1|40945.1|40966.2|40946.2|40965.1|40945.1|0
1721853640000|2024-07-24 20:40:40|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|40965.1|40945.1|1
1721853650000|2024-07-24 20:40:50|40965.1|40945.1|40965.1|40945.1|40966.2|40946.2|40965.1|40945.1|0
1721853660000|2024-07-24 20:41:00|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|0
1721853680000|2024-07-24 20:41:20|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|2
1721853690000|2024-07-24 20:41:30|40964|40944|40962.6|40942.6|40964|40944|40962.6|40942.6|58
1721853700000|2024-07-24 20:41:40|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|0
1721853710000|2024-07-24 20:41:50|40962.9|40942.9|40964|40944|40964|40944|40962.9|40942.9|0
1721853730000|2024-07-24 20:42:10|||||||||3
1721853740000|2024-07-24 20:42:20|40961.2|40941.2|40959|40939|40961.2|40941.2|40959|40939|12
1721853770000|2024-07-24 20:42:50|40960.1|40940.1|40959|40939|40960.1|40940.1|40959|40939|2
1721853780000|2024-07-24 20:43:00|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|6
1721853790000|2024-07-24 20:43:10|40955.1|40935.1|40957.9|40937.9|40957.9|40937.9|40955.1|40935.1|1
1721853800000|2024-07-24 20:43:20|40954|40934|40952.9|40932.9|40954|40934|40952.6|40932.6|7
1721853810000|2024-07-24 20:43:30|40951.5|40931.5|40951.8|40931.8|40951.8|40931.8|40950.4|40930.4|1
1721853830000|2024-07-24 20:43:50|40950.4|40930.4|40950.7|40930.7|40950.7|40930.7|40950.4|40930.4|4
1721853840000|2024-07-24 20:44:00|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|0
1721853850000|2024-07-24 20:44:10|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|5
1721853870000|2024-07-24 20:44:30|||||||||1
1721853890000|2024-07-24 20:44:50|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|4
1721853900000|2024-07-24 20:45:00|40945.1|40925.1|40929|40909|40945.1|40925.1|40929|40909|45
1721853910000|2024-07-24 20:45:10|40925.1|40905.1|40925.4|40905.4|40929|40909|40924|40904|12
1721853920000|2024-07-24 20:45:20|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|7
1721853930000|2024-07-24 20:45:30|40927.6|40907.6|40930.1|40910.1|40930.1|40910.1|40927.6|40907.6|3
1721853940000|2024-07-24 20:45:40|||||||||3
1721853950000|2024-07-24 20:45:50|||||||||2
1721853960000|2024-07-24 20:46:00|40931.5|40911.5|40932.6|40912.6|40932.6|40912.6|40931.5|40911.5|1
1721853970000|2024-07-24 20:46:10|40934|40914|40934|40914|40934|40914|40934|40914|1
1721853980000|2024-07-24 20:46:20|40935.4|40915.4|40940.4|40920.4|40940.4|40920.4|40935.4|40915.4|3
1721853990000|2024-07-24 20:46:30|40941.5|40921.5|40942.9|40922.9|40942.9|40922.9|40941.5|40921.5|6
1721854000000|2024-07-24 20:46:40|40946.5|40926.5|40949.3|40929.3|40949.3|40929.3|40946.5|40926.5|7
1721854010000|2024-07-24 20:46:50|40947.9|40927.9|40957.9|40937.9|40957.9|40937.9|40947.9|40927.9|34
1721854020000|2024-07-24 20:47:00|40964|40944|40972.9|40952.9|40972.9|40952.9|40964|40944|2
1721854030000|2024-07-24 20:47:10|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|6
1721854040000|2024-07-24 20:47:20|40967.6|40947.6|40968.7|40948.7|40968.7|40948.7|40967.6|40947.6|0
1721854050000|2024-07-24 20:47:30|40967.6|40947.6|40968.7|40948.7|40968.7|40948.7|40967.6|40947.6|0
1721854060000|2024-07-24 20:47:40|40967.6|40947.6|40971.2|40951.2|40971.2|40951.2|40967.6|40947.6|0
1721854070000|2024-07-24 20:47:50|40972.6|40952.6|40972.6|40952.6|40972.6|40952.6|40972.6|40952.6|2
1721854080000|2024-07-24 20:48:00|40973.7|40953.7|40975.1|40955.1|40975.1|40955.1|40973.7|40953.7|0
1721854100000|2024-07-24 20:48:20|40976.5|40956.5|40977.6|40957.6|40977.6|40957.6|40976.5|40956.5|8
1721854110000|2024-07-24 20:48:30|40979|40959|40981.2|40961.2|40981.2|40961.2|40979|40959|0
1721854120000|2024-07-24 20:48:40|40980.1|40960.1|40978.7|40958.7|40982.3|40962.3|40978.7|40958.7|0
1721854130000|2024-07-24 20:48:50|40979.8|40959.8|40978.7|40958.7|40979.8|40959.8|40978.7|40958.7|0
1721854150000|2024-07-24 20:49:10|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|0
1721854190000|2024-07-24 20:49:50|40978.7|40958.7|40976.5|40956.5|40978.7|40958.7|40976.5|40956.5|0
1721854200000|2024-07-24 20:50:00|40977.9|40957.9|40980.1|40960.1|40980.1|40960.1|40976.5|40956.5|5
1721854210000|2024-07-24 20:50:10|40976.5|40956.5|40977.6|40957.6|40977.6|40957.6|40976.5|40956.5|3
1721854220000|2024-07-24 20:50:20|40980.1|40960.1|40981.5|40961.5|40981.5|40961.5|40980.1|40960.1|6
1721854240000|2024-07-24 20:50:40|40982.6|40962.6|40981.5|40961.5|40983.7|40963.7|40981.5|40961.5|2
1721854250000|2024-07-24 20:50:50|40983.7|40963.7|40983.7|40963.7|40983.7|40963.7|40983.7|40963.7|1
1721854260000|2024-07-24 20:51:00|40985.1|40965.1|40982.3|40962.3|40985.1|40965.1|40982.3|40962.3|18
1721854270000|2024-07-24 20:51:10|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|0
1721854310000|2024-07-24 20:51:50|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|0
1721854320000|2024-07-24 20:52:00|40972.6|40952.6|40976.5|40956.5|40976.5|40956.5|40972.6|40952.6|8
1721854330000|2024-07-24 20:52:10|||||||||1
1721854360000|2024-07-24 20:52:40|||||||||2
1721854380000|2024-07-24 20:53:00|40977.9|40957.9|40979.3|40959.3|40979.3|40959.3|40977.9|40957.9|0
1721854390000|2024-07-24 20:53:10|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|0
1721854400000|2024-07-24 20:53:20|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|2
1721854430000|2024-07-24 20:53:50|||||||||1
1721854440000|2024-07-24 20:54:00|40983.2|40963.2|40981.8|40961.8|40983.2|40963.2|40981.8|40961.8|2
1721854450000|2024-07-24 20:54:10|||||||||1
1721854470000|2024-07-24 20:54:30|||||||||2
1721854480000|2024-07-24 20:54:40|40982.9|40962.9|40981.8|40961.8|40982.9|40962.9|40981.8|40961.8|3
1721854490000|2024-07-24 20:54:50|40980.7|40960.7|40972.9|40952.9|40980.7|40960.7|40972.9|40952.9|22
1721854500000|2024-07-24 20:55:00|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|15
1721854510000|2024-07-24 20:55:10|40972.9|40952.9|40971.5|40951.5|40972.9|40952.9|40971.5|40951.5|2
1721854520000|2024-07-24 20:55:20|40970.1|40950.1|40965.1|40945.1|40970.1|40950.1|40965.1|40945.1|2
1721854550000|2024-07-24 20:55:50|40964|40944|40964|40944|40964|40944|40964|40944|0
1721854560000|2024-07-24 20:56:00|40962.6|40942.6|40961.5|40941.5|40962.6|40942.6|40961.5|40941.5|7
1721854580000|2024-07-24 20:56:20|40960.4|40940.4|40961.5|40941.5|40961.5|40941.5|40960.4|40940.4|2
1721854620000|2024-07-24 20:57:00|40960.4|40940.4|40961.5|40941.5|40961.5|40941.5|40960.4|40940.4|0
1721854660000|2024-07-24 20:57:40|||||||||1
1721854670000|2024-07-24 20:57:50|40960.1|40940.1|40960.1|40940.1|40962.6|40942.6|40960.1|40940.1|2
1721854680000|2024-07-24 20:58:00|40957.3|40937.3|40953.7|40933.7|40957.3|40937.3|40953.7|40933.7|3
1721854710000|2024-07-24 20:58:30|40951.2|40931.2|40950.1|40930.1|40951.2|40931.2|40950.1|40930.1|0
1721854720000|2024-07-24 20:58:40|40949|40929|40950.1|40930.1|40950.1|40930.1|40949|40929|1
1721854730000|2024-07-24 20:58:50|40947.6|40927.6|40941.2|40921.2|40947.6|40927.6|40941.2|40921.2|6
1721854740000|2024-07-24 20:59:00|40939.8|40919.8|40944.8|40924.8|40946.2|40926.2|40939.8|40919.8|4
1721854750000|2024-07-24 20:59:10|40943.7|40923.7|40947.6|40927.6|40947.6|40927.6|40943.7|40923.7|1
1721854760000|2024-07-24 20:59:20|40949|40929|40947.6|40927.6|40949|40929|40942.6|40922.6|6
1721854770000|2024-07-24 20:59:30|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|0
1721854780000|2024-07-24 20:59:40|40951.6|40931.6|40949.1|40929.1|40951.6|40931.6|40949.1|40929.1|0
1721854790000|2024-07-24 20:59:50|40951.6|40931.6|40942.6|40922.6|40951.6|40931.6|40942.6|40922.6|1
1721858410000|2024-07-24 22:00:10|40961.8|40941.8|40984.6|40964.6|40984.6|40964.6|40961.8|40941.8|17
1721858420000|2024-07-24 22:00:20|40986|40966|41005.7|40985.7|41005.7|40985.7|40986|40966|10
1721858430000|2024-07-24 22:00:30|41008.5|40988.5|41006.8|40986.8|41008.5|40988.5|41005.7|40985.7|9
1721858440000|2024-07-24 22:00:40|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|0
1721858450000|2024-07-24 22:00:50|41008.2|40988.2|41009.6|40989.6|41009.6|40989.6|41008.2|40988.2|1
1721858460000|2024-07-24 22:01:00|41008.2|40988.2|41009.3|40989.3|41009.3|40989.3|41008.2|40988.2|24
1721858470000|2024-07-24 22:01:10|41014.6|40994.6|41020.7|41000.7|41020.7|41000.7|41014.6|40994.6|10
1721858490000|2024-07-24 22:01:30|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|6
1721858500000|2024-07-24 22:01:40|41019.6|40999.6|41020.7|41000.7|41020.7|41000.7|41019.6|40999.6|4
1721858520000|2024-07-24 22:02:00|41016.8|40996.8|41015.4|40995.4|41016.8|40996.8|41015.4|40995.4|4
1721858530000|2024-07-24 22:02:10|41016.8|40996.8|41053.2|41033.2|41053.2|41033.2|41016.8|40996.8|89
1721858540000|2024-07-24 22:02:20|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|2
1721858550000|2024-07-24 22:02:30|41055.7|41035.7|41055.4|41035.4|41056.8|41036.8|41055.4|41035.4|6
1721858560000|2024-07-24 22:02:40|41056.8|41036.8|41055.4|41035.4|41056.8|41036.8|41054.3|41034.3|3
1721858570000|2024-07-24 22:02:50|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|2
1721858580000|2024-07-24 22:03:00|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|2
1721858590000|2024-07-24 22:03:10|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|5
1721858600000|2024-07-24 22:03:20|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|11
1721858610000|2024-07-24 22:03:30|41050.1|41030.1|41048.7|41028.7|41050.1|41030.1|41048.7|41028.7|0
1721858620000|2024-07-24 22:03:40|41047.6|41027.6|41047.6|41027.6|41047.6|41027.6|41047.6|41027.6|16
1721858630000|2024-07-24 22:03:50|||||||||2
1721858640000|2024-07-24 22:04:00|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|7
1721858660000|2024-07-24 22:04:20|41044|41024|41044|41024|41044|41024|41044|41024|0
1721858670000|2024-07-24 22:04:30|||||||||5
1721858680000|2024-07-24 22:04:40|41042.6|41022.6|41041.5|41021.5|41042.6|41022.6|41041.5|41021.5|0
1721858690000|2024-07-24 22:04:50|||||||||3
1721858720000|2024-07-24 22:05:20|41039|41019|41036.5|41016.5|41039|41019|41036.5|41016.5|4
1721858740000|2024-07-24 22:05:40|41037.9|41017.9|41035.4|41015.4|41037.9|41017.9|41035.4|41015.4|1
1721858760000|2024-07-24 22:06:00|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|0
1721858770000|2024-07-24 22:06:10|41031.5|41011.5|41030.4|41010.4|41031.5|41011.5|41030.4|41010.4|6
1721858780000|2024-07-24 22:06:20|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|1
1721858800000|2024-07-24 22:06:40|41030.4|41010.4|41030.4|41010.4|41030.4|41010.4|41030.4|41010.4|4
1721858810000|2024-07-24 22:06:50|||||||||1
1721858840000|2024-07-24 22:07:20|||||||||2
1721858850000|2024-07-24 22:07:30|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|4
1721858860000|2024-07-24 22:07:40|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|0
1721858870000|2024-07-24 22:07:50|41016.2|40996.2|41016.2|40996.2|41016.2|40996.2|41016.2|40996.2|0
1721858880000|2024-07-24 22:08:00|41014.8|40994.8|41011.5|40991.5|41014.8|40994.8|41011.5|40991.5|1
1721858900000|2024-07-24 22:08:20|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|4
1721858910000|2024-07-24 22:08:30|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|0
1721858920000|2024-07-24 22:08:40|41010.4|40990.4|41010.4|40990.4|41011.8|40991.8|41010.4|40990.4|0
1721858930000|2024-07-24 22:08:50|41011.8|40991.8|41010.4|40990.4|41011.8|40991.8|41010.4|40990.4|0
1721858940000|2024-07-24 22:09:00|41011.8|40991.8|41009|40989|41011.8|40991.8|41009|40989|7
1721859000000|2024-07-24 22:10:00|41006.5|40986.5|41006.5|40986.5|41006.5|40986.5|41006.5|40986.5|3
1721859030000|2024-07-24 22:10:30|41005.1|40985.1|41001.8|40981.8|41005.1|40985.1|41001.8|40981.8|2
1721859040000|2024-07-24 22:10:40|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|41001.8|40981.8|0
1721859050000|2024-07-24 22:10:50|41001.5|40981.5|41000.1|40980.1|41001.5|40981.5|41000.1|40980.1|1
1721859060000|2024-07-24 22:11:00|40997.3|40977.3|41000.1|40980.1|41000.1|40980.1|40997.3|40977.3|0
1721859070000|2024-07-24 22:11:10|||||||||1
1721859080000|2024-07-24 22:11:20|40999|40979|40997.9|40977.9|40999|40979|40994|40974|11
1721859090000|2024-07-24 22:11:30|40996.5|40976.5|40997.9|40977.9|40997.9|40977.9|40996.5|40976.5|3
1721859100000|2024-07-24 22:11:40|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|1
1721859110000|2024-07-24 22:11:50|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|1
1721859130000|2024-07-24 22:12:10|41001.8|40981.8|41002.9|40982.9|41002.9|40982.9|41001.8|40981.8|0
1721859140000|2024-07-24 22:12:20|41004|40984|41004|40984|41006.5|40986.5|41004|40984|1
1721859150000|2024-07-24 22:12:30|41005.1|40985.1|41004|40984|41005.1|40985.1|41004|40984|0
1721859170000|2024-07-24 22:12:50|41002.6|40982.6|41005.1|40985.1|41005.1|40985.1|41002.6|40982.6|1
1721859180000|2024-07-24 22:13:00|41004|40984|41005.1|40985.1|41005.1|40985.1|41004|40984|0
1721859200000|2024-07-24 22:13:20|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|1
1721859210000|2024-07-24 22:13:30|41006.6|40986.6|41005.2|40985.2|41006.6|40986.6|41005.2|40985.2|1
1721859250000|2024-07-24 22:14:10|||||||||1
1721859260000|2024-07-24 22:14:20|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|41003.8|40983.8|1
1721859270000|2024-07-24 22:14:30|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|1
1721859280000|2024-07-24 22:14:40|41002.7|40982.7|41001.6|40981.6|41002.7|40982.7|41001.6|40981.6|0
1721859310000|2024-07-24 22:15:10|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|7
1721859320000|2024-07-24 22:15:20|40996.6|40976.6|40998|40978|40998|40978|40996.6|40976.6|0
1721859330000|2024-07-24 22:15:30|41000.2|40980.2|41001.6|40981.6|41001.6|40981.6|40995.2|40975.2|10
1721859340000|2024-07-24 22:15:40|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|4
1721859350000|2024-07-24 22:15:50|41008.8|40988.8|41009.1|40989.1|41010.2|40990.2|41008.8|40988.8|1
1721859360000|2024-07-24 22:16:00|41011.6|40991.6|41011.6|40991.6|41011.6|40991.6|41011.6|40991.6|0
1721859370000|2024-07-24 22:16:10|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|3
1721859380000|2024-07-24 22:16:20|41011.6|40991.6|41025.2|41005.2|41025.2|41005.2|41011.6|40991.6|48
1721859390000|2024-07-24 22:16:30|41026.6|41006.6|41029.4|41009.4|41029.4|41009.4|41026.6|41006.6|4
1721859400000|2024-07-24 22:16:40|41031.9|41011.9|41033|41013|41033|41013|41031.9|41011.9|0
1721859410000|2024-07-24 22:16:50|||||||||1
1721859420000|2024-07-24 22:17:00|41031.6|41011.6|41030.2|41010.2|41031.6|41011.6|41030.2|41010.2|2
1721859430000|2024-07-24 22:17:10|41028.8|41008.8|41026.3|41006.3|41028.8|41008.8|41026.3|41006.3|0
1721859440000|2024-07-24 22:17:20|41027.7|41007.7|41026.3|41006.3|41027.7|41007.7|41026.3|41006.3|0
1721859460000|2024-07-24 22:17:40|41027.7|41007.7|41025.2|41005.2|41027.7|41007.7|41025.2|41005.2|0
1721859520000|2024-07-24 22:18:40|41027.7|41007.7|41026.6|41006.6|41027.7|41007.7|41026.6|41006.6|5
1721859530000|2024-07-24 22:18:50|41029.4|41009.4|41030.5|41010.5|41030.5|41010.5|41029.4|41009.4|4
1721859540000|2024-07-24 22:19:00|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|0
1721859580000|2024-07-24 22:19:40|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|0
1721859600000|2024-07-24 22:20:00|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|3
1721859620000|2024-07-24 22:20:20|41028|41008|41028|41008|41028|41008|41028|41008|0
1721859630000|2024-07-24 22:20:30|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|0
1721859640000|2024-07-24 22:20:40|41019.1|40999.1|41015.5|40995.5|41019.1|40999.1|41015.5|40995.5|2
1721859650000|2024-07-24 22:20:50|41014.1|40994.1|41014.1|40994.1|41015.5|40995.5|41014.1|40994.1|0
1721859660000|2024-07-24 22:21:00|41015.5|40995.5|41014.1|40994.1|41015.5|40995.5|41014.1|40994.1|0
1721859670000|2024-07-24 22:21:10|41013|40993|41015.5|40995.5|41015.5|40995.5|41013|40993|0
1721859680000|2024-07-24 22:21:20|41014.1|40994.1|41013|40993|41014.1|40994.1|41013|40993|0
1721859700000|2024-07-24 22:21:40|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|0
1721859710000|2024-07-24 22:21:50|41014.1|40994.1|41015.5|40995.5|41015.5|40995.5|41014.1|40994.1|6
1721859720000|2024-07-24 22:22:00|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|2
1721859750000|2024-07-24 22:22:30|41020.8|41000.8|41019.4|40999.4|41020.8|41000.8|41019.4|40999.4|1
1721859780000|2024-07-24 22:23:00|41018|40998|41018|40998|41018|40998|41018|40998|4
1721859830000|2024-07-24 22:23:50|||||||||10
1721859890000|2024-07-24 22:24:50|41019.4|40999.4|41019.1|40999.1|41020.5|41000.5|41018|40998|2
1721859900000|2024-07-24 22:25:00|41018|40998|41018|40998|41018|40998|41018|40998|0
1721859960000|2024-07-24 22:26:00|41016.6|40996.6|41015.5|40995.5|41016.6|40996.6|41015.5|40995.5|0
1721859980000|2024-07-24 22:26:20|41016.6|40996.6|41015.2|40995.2|41016.6|40996.6|41015.2|40995.2|0
1721859990000|2024-07-24 22:26:30|41016.3|40996.3|41038.9|41018.9|41038.9|41018.9|41016.3|40996.3|20
1721860020000|2024-07-24 22:27:00|41043|41023|41041.9|41021.9|41043|41023|41041.9|41021.9|10
1721860030000|2024-07-24 22:27:10|41044.4|41024.4|41044.4|41024.4|41044.4|41024.4|41044.4|41024.4|9
1721860070000|2024-07-24 22:27:50|||||||||1
1721860080000|2024-07-24 22:28:00|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|90
1721860090000|2024-07-24 22:28:10|||||||||1
1721860110000|2024-07-24 22:28:30|41055.5|41035.5|41051.9|41031.9|41055.5|41035.5|41051.9|41031.9|42
1721860120000|2024-07-24 22:28:40|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|2
1721860150000|2024-07-24 22:29:10|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|10
1721860170000|2024-07-24 22:29:30|41054.4|41034.4|41055.8|41035.8|41055.8|41035.8|41054.4|41034.4|3
1721860190000|2024-07-24 22:29:50|41057.2|41037.2|41054.7|41034.7|41057.2|41037.2|41054.7|41034.7|4
1721860200000|2024-07-24 22:30:00|41053.3|41033.3|41053.3|41033.3|41053.3|41033.3|41053.3|41033.3|3
1721860220000|2024-07-24 22:30:20|41051.9|41031.9|41049.7|41029.7|41051.9|41031.9|41049.7|41029.7|0
1721860240000|2024-07-24 22:30:40|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|2
1721860260000|2024-07-24 22:31:00|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|0
1721860270000|2024-07-24 22:31:10|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|2
1721860280000|2024-07-24 22:31:20|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|0
1721860340000|2024-07-24 22:32:20|||||||||2
1721860360000|2024-07-24 22:32:40|41038.3|41018.3|41038|41018|41038.3|41018.3|41038|41018|5
1721860370000|2024-07-24 22:32:50|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|2
1721860380000|2024-07-24 22:33:00|41039.4|41019.4|41036.9|41016.9|41039.4|41019.4|41036.9|41016.9|1
1721860400000|2024-07-24 22:33:20|||||||||1
1721860440000|2024-07-24 22:34:00|41035.8|41015.8|41036.9|41016.9|41036.9|41016.9|41035.8|41015.8|0
1721860480000|2024-07-24 22:34:40|||||||||5
1721860490000|2024-07-24 22:34:50|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|3
1721860510000|2024-07-24 22:35:10|||||||||10
1721860520000|2024-07-24 22:35:20|||||||||5
1721860530000|2024-07-24 22:35:30|41034.1|41014.1|41035.5|41015.5|41035.5|41015.5|41034.1|41014.1|1
1721860540000|2024-07-24 22:35:40|41034.1|41014.1|41033|41013|41034.1|41014.1|41033|41013|0
1721860580000|2024-07-24 22:36:20|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|1
1721860590000|2024-07-24 22:36:30|41035.5|41015.5|41038|41018|41038|41018|41035.5|41015.5|3
1721860620000|2024-07-24 22:37:00|||||||||5
1721860630000|2024-07-24 22:37:10|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|0
1721860660000|2024-07-24 22:37:40|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|1
1721860680000|2024-07-24 22:38:00|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|1
1721860690000|2024-07-24 22:38:10|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1721860700000|2024-07-24 22:38:20|41040.6|41020.6|41038.1|41018.1|41040.6|41020.6|41038.1|41018.1|0
1721860710000|2024-07-24 22:38:30|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1721860730000|2024-07-24 22:38:50|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|0
1721860740000|2024-07-24 22:39:00|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1721860750000|2024-07-24 22:39:10|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|1
1721860760000|2024-07-24 22:39:20|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|0
1721860780000|2024-07-24 22:39:40|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|0
1721860840000|2024-07-24 22:40:40|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|0
1721860900000|2024-07-24 22:41:40|||||||||3
1721860980000|2024-07-24 22:43:00|||||||||1
1721860990000|2024-07-24 22:43:10|41026.7|41006.7|41026.7|41006.7|41026.7|41006.7|41026.7|41006.7|1
1721861060000|2024-07-24 22:44:20|41030.6|41010.6|41031.7|41011.7|41031.7|41011.7|41030.6|41010.6|10
1721861070000|2024-07-24 22:44:30|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|16
1721861080000|2024-07-24 22:44:40|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|1
1721861100000|2024-07-24 22:45:00|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|1
1721861110000|2024-07-24 22:45:10|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|10
1721861120000|2024-07-24 22:45:20|41033.1|41013.1|41034.2|41014.2|41034.2|41014.2|41033.1|41013.1|1
1721861170000|2024-07-24 22:46:10|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1721861200000|2024-07-24 22:46:40|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|0
1721861210000|2024-07-24 22:46:50|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1721861220000|2024-07-24 22:47:00|41032.8|41012.8|41030.3|41010.3|41032.8|41012.8|41030.3|41010.3|3
1721861250000|2024-07-24 22:47:30|41033.1|41013.1|41034.2|41014.2|41034.2|41014.2|41033.1|41013.1|3
1721861260000|2024-07-24 22:47:40|41032.8|41012.8|41030.3|41010.3|41032.8|41012.8|41030.3|41010.3|0
1721861270000|2024-07-24 22:47:50|41031.7|41011.7|41030.3|41010.3|41031.7|41011.7|41030.3|41010.3|10
1721861280000|2024-07-24 22:48:00|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|0
1721861350000|2024-07-24 22:49:10|||||||||1
1721861400000|2024-07-24 22:50:00|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|41030.6|41010.6|0
1721861420000|2024-07-24 22:50:20|||||||||6
1721861450000|2024-07-24 22:50:50|41032|41012|41034.2|41014.2|41034.2|41014.2|41032|41012|5
1721861470000|2024-07-24 22:51:10|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|41035.3|41015.3|1
1721861480000|2024-07-24 22:51:20|||||||||2
1721861500000|2024-07-24 22:51:40|41036.4|41016.4|41035.3|41015.3|41036.4|41016.4|41035.3|41015.3|0
1721861510000|2024-07-24 22:51:50|41036.4|41016.4|41036.4|41016.4|41036.4|41016.4|41036.4|41016.4|0
1721861520000|2024-07-24 22:52:00|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|0
1721861550000|2024-07-24 22:52:30|41032.8|41012.8|41029.2|41009.2|41032.8|41012.8|41029.2|41009.2|9
1721861600000|2024-07-24 22:53:20|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|0
1721861610000|2024-07-24 22:53:30|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|0
1721861630000|2024-07-24 22:53:50|41025.3|41005.3|41026.4|41006.4|41026.4|41006.4|41025.3|41005.3|2
1721861700000|2024-07-24 22:55:00|||||||||2
1721861730000|2024-07-24 22:55:30|41027.8|41007.8|41029.2|41009.2|41029.2|41009.2|41027.8|41007.8|0
1721861740000|2024-07-24 22:55:40|41027.8|41007.8|41029.2|41009.2|41029.2|41009.2|41027.8|41007.8|1
1721861750000|2024-07-24 22:55:50|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|0
1721861770000|2024-07-24 22:56:10|41029.2|41009.2|41025.3|41005.3|41029.2|41009.2|41025.3|41005.3|0
1721861790000|2024-07-24 22:56:30|41026.7|41006.7|41027.8|41007.8|41027.8|41007.8|41026.7|41006.7|0
1721861800000|2024-07-24 22:56:40|41026.7|41006.7|41026.7|41006.7|41026.7|41006.7|41026.7|41006.7|0
1721861830000|2024-07-24 22:57:10|41025.6|41005.6|41024.2|41004.2|41025.6|41005.6|41024.2|41004.2|2
1721861840000|2024-07-24 22:57:20|||||||||1
1721861850000|2024-07-24 22:57:30|||||||||1
1721861940000|2024-07-24 22:59:00|||||||||11
1721861970000|2024-07-24 22:59:30|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|2
1721861980000|2024-07-24 22:59:40|41023.9|41003.9|41022.8|41002.8|41023.9|41003.9|41022.8|41002.8|0
1721862000000|2024-07-24 23:00:00|41023.9|41003.9|41026.4|41006.4|41027.8|41007.8|41023.9|41003.9|2
1721862020000|2024-07-24 23:00:20|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|0
1721862030000|2024-07-24 23:00:30|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|0
1721862070000|2024-07-24 23:01:10|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|0
1721862080000|2024-07-24 23:01:20|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|0
1721862090000|2024-07-24 23:01:30|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|1
1721862100000|2024-07-24 23:01:40|||||||||3
1721862110000|2024-07-24 23:01:50|41029.3|41009.3|41027.9|41007.9|41029.3|41009.3|41027.9|41007.9|3
1721862120000|2024-07-24 23:02:00|41026.5|41006.5|41024|41004|41026.5|41006.5|41024|41004|3
1721862150000|2024-07-24 23:02:30|41025.4|41005.4|41024|41004|41025.4|41005.4|41024|41004|1
1721862170000|2024-07-24 23:02:50|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|1
1721862190000|2024-07-24 23:03:10|41024|41004|41024|41004|41025.1|41005.1|41024|41004|0
1721862200000|2024-07-24 23:03:20|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|0
1721862210000|2024-07-24 23:03:30|41024|41004|41025.1|41005.1|41025.1|41005.1|41024|41004|0
1721862220000|2024-07-24 23:03:40|41024|41004|41024|41004|41024|41004|41024|41004|0
1721862250000|2024-07-24 23:04:10|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|2
1721862270000|2024-07-24 23:04:30|41024|41004|41025.1|41005.1|41025.1|41005.1|41024|41004|0
1721862280000|2024-07-24 23:04:40|41024|41004|41024|41004|41025.1|41005.1|41024|41004|0
1721862290000|2024-07-24 23:04:50|41022.6|41002.6|41020.1|41000.1|41022.6|41002.6|41020.1|41000.1|4
1721862300000|2024-07-24 23:05:00|||||||||1
1721862310000|2024-07-24 23:05:10|41019|40999|41019|40999|41019|40999|41019|40999|0
1721862340000|2024-07-24 23:05:40|41020.1|41000.1|41021.5|41001.5|41021.5|41001.5|41020.1|41000.1|0
1721862350000|2024-07-24 23:05:50|41020.4|41000.4|41021.5|41001.5|41021.5|41001.5|41020.4|41000.4|0
1721862370000|2024-07-24 23:06:10|41022.9|41002.9|41021.5|41001.5|41022.9|41002.9|41021.5|41001.5|1
1721862380000|2024-07-24 23:06:20|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|1
1721862390000|2024-07-24 23:06:30|41024|41004|41024|41004|41024|41004|41024|41004|4
1721862420000|2024-07-24 23:07:00|||||||||1
1721862500000|2024-07-24 23:08:20|41022.9|41002.9|41024|41004|41024|41004|41022.9|41002.9|0
1721862510000|2024-07-24 23:08:30|41022.9|41002.9|41024|41004|41024|41004|41022.9|41002.9|0
1721862540000|2024-07-24 23:09:00|41022.9|41002.9|41024|41004|41024|41004|41022.9|41002.9|0
1721862550000|2024-07-24 23:09:10|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|0
1721862590000|2024-07-24 23:09:50|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|2
1721862710000|2024-07-24 23:11:50|||||||||10
1721862730000|2024-07-24 23:12:10|||||||||2
1721862770000|2024-07-24 23:12:50|41020.4|41000.4|41017.1|40997.1|41020.4|41000.4|41017.1|40997.1|5
1721862780000|2024-07-24 23:13:00|41019.3|40999.3|41014.3|40994.3|41019.3|40999.3|41014.3|40994.3|1
1721862790000|2024-07-24 23:13:10|41015.4|40995.4|41017.9|40997.9|41017.9|40997.9|41014.3|40994.3|10
1721862800000|2024-07-24 23:13:20|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|0
1721862880000|2024-07-24 23:14:40|41020.4|41000.4|41020.4|41000.4|41020.4|41000.4|41020.4|41000.4|3
1721862890000|2024-07-24 23:14:50|41019|40999|41019|40999|41019|40999|41019|40999|3
1721862900000|2024-07-24 23:15:00|41020.4|41000.4|41019|40999|41020.4|41000.4|41019|40999|0
1721862910000|2024-07-24 23:15:10|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|2
1721862930000|2024-07-24 23:15:30|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|0
1721862940000|2024-07-24 23:15:40|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|10
1721862960000|2024-07-24 23:16:00|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|0
1721863010000|2024-07-24 23:16:50|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|0
1721863020000|2024-07-24 23:17:00|41029|41009|41029|41009|41029|41009|41029|41009|0
1721863030000|2024-07-24 23:17:10|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|1
1721863050000|2024-07-24 23:17:30|41026.5|41006.5|41029|41009|41029|41009|41026.5|41006.5|2
1721863070000|2024-07-24 23:17:50|41030.4|41010.4|41031.5|41011.5|41031.5|41011.5|41030.4|41010.4|1
1721863080000|2024-07-24 23:18:00|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|0
1721863090000|2024-07-24 23:18:10|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|1
1721863140000|2024-07-24 23:19:00|41030.4|41010.4|41027.9|41007.9|41030.4|41010.4|41027.9|41007.9|0
1721863150000|2024-07-24 23:19:10|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|3
1721863160000|2024-07-24 23:19:20|41034.3|41014.3|41040.1|41020.1|41040.1|41020.1|41034.3|41014.3|6
1721863180000|2024-07-24 23:19:40|||||||||1
1721863190000|2024-07-24 23:19:50|41039|41019|41041.5|41021.5|41041.5|41021.5|41039|41019|7
1721863200000|2024-07-24 23:20:00|41044.3|41024.3|41050.1|41030.1|41050.1|41030.1|41044.3|41024.3|13
1721863210000|2024-07-24 23:20:10|41049|41029|41050.1|41030.1|41050.1|41030.1|41049|41029|2
1721863220000|2024-07-24 23:20:20|41049|41029|41050.1|41030.1|41050.1|41030.1|41049|41029|1
1721863230000|2024-07-24 23:20:30|41049|41029|41049|41029|41049|41029|41049|41029|0
1721863240000|2024-07-24 23:20:40|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|0
1721863260000|2024-07-24 23:21:00|||||||||1
1721863280000|2024-07-24 23:21:20|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|0
1721863300000|2024-07-24 23:21:40|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1721863310000|2024-07-24 23:21:50|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|1
1721863320000|2024-07-24 23:22:00|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|1
1721863420000|2024-07-24 23:23:40|41052.9|41032.9|41051.8|41031.8|41052.9|41032.9|41049.3|41029.3|1
1721863440000|2024-07-24 23:24:00|41052.9|41032.9|41054.3|41034.3|41054.3|41034.3|41052.9|41032.9|10
1721863450000|2024-07-24 23:24:10|41056.5|41036.5|41057.9|41037.9|41057.9|41037.9|41056.5|41036.5|3
1721863460000|2024-07-24 23:24:20|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41057.9|41037.9|14
1721863490000|2024-07-24 23:24:50|41057.9|41037.9|41054.3|41034.3|41057.9|41037.9|41054.3|41034.3|3
1721863560000|2024-07-24 23:26:00|41053|41033|41053|41033|41053|41033|41053|41033|1
1721863690000|2024-07-24 23:28:10|41050.8|41030.8|41053|41033|41053|41033|41050.8|41030.8|0
1721863700000|2024-07-24 23:28:20|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|0
1721863720000|2024-07-24 23:28:40|41053|41033|41054.4|41034.4|41054.4|41034.4|41053|41033|1
1721863730000|2024-07-24 23:28:50|41055.5|41035.5|41054.4|41034.4|41055.5|41035.5|41054.4|41034.4|0
1721863740000|2024-07-24 23:29:00|41053|41033|41053|41033|41053|41033|41053|41033|0
1721863800000|2024-07-24 23:30:00|41051.6|41031.6|41050.5|41030.5|41051.6|41031.6|41050.5|41030.5|2
1721863830000|2024-07-24 23:30:30|||||||||1
1721863880000|2024-07-24 23:31:20|41051.6|41031.6|41050.5|41030.5|41051.6|41031.6|41050.5|41030.5|4
1721863900000|2024-07-24 23:31:40|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|0
1721863910000|2024-07-24 23:31:50|41053|41033|41054.1|41034.1|41054.1|41034.1|41051.6|41031.6|2
1721863920000|2024-07-24 23:32:00|41058|41038|41059.1|41039.1|41059.1|41039.1|41058|41038|3
1721863930000|2024-07-24 23:32:10|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|0
1721863960000|2024-07-24 23:32:40|41058|41038|41056.6|41036.6|41058|41038|41056.6|41036.6|1
1721864020000|2024-07-24 23:33:40|41055.2|41035.2|41054.1|41034.1|41055.2|41035.2|41054.1|41034.1|3
1721864040000|2024-07-24 23:34:00|41059.1|41039.1|41057.7|41037.7|41059.1|41039.1|41057.7|41037.7|1
1721864050000|2024-07-24 23:34:10|41056.6|41036.6|41056.6|41036.6|41059.1|41039.1|41056.6|41036.6|1
1721864090000|2024-07-24 23:34:50|41058|41038|41056.6|41036.6|41058|41038|41056.6|41036.6|3
1721864160000|2024-07-24 23:36:00|41055.5|41035.5|41054.1|41034.1|41055.5|41035.5|41054.1|41034.1|0
1721864190000|2024-07-24 23:36:30|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|4
1721864210000|2024-07-24 23:36:50|41051.6|41031.6|41052.7|41032.7|41052.7|41032.7|41051.6|41031.6|10
1721864220000|2024-07-24 23:37:00|41051.6|41031.6|41049.1|41029.1|41051.6|41031.6|41049.1|41029.1|4
1721864230000|2024-07-24 23:37:10|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|1
1721864240000|2024-07-24 23:37:20|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|3
1721864250000|2024-07-24 23:37:30|41043|41023|41043|41023|41043|41023|41040.5|41020.5|5
1721864280000|2024-07-24 23:38:00|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|1
1721864310000|2024-07-24 23:38:30|41039.1|41019.1|41038|41018|41039.1|41019.1|41038|41018|0
1721864370000|2024-07-24 23:39:30|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|0
1721864390000|2024-07-24 23:39:50|||||||||3
1721864400000|2024-07-24 23:40:00|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|0
1721864410000|2024-07-24 23:40:10|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|0
1721864490000|2024-07-24 23:41:30|41036.6|41016.6|41033|41013|41036.6|41016.6|41033|41013|2
1721864500000|2024-07-24 23:41:40|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|0
1721864510000|2024-07-24 23:41:50|41033|41013|41033|41013|41033|41013|41033|41013|1
1721864530000|2024-07-24 23:42:10|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|0
1721864540000|2024-07-24 23:42:20|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|4
1721864550000|2024-07-24 23:42:30|41034.1|41014.1|41031.6|41011.6|41034.1|41014.1|41031.6|41011.6|4
1721864620000|2024-07-24 23:43:40|41033|41013|41031.6|41011.6|41033|41013|41031.6|41011.6|1
1721864630000|2024-07-24 23:43:50|41033|41013|41033|41013|41033|41013|41033|41013|0
1721864640000|2024-07-24 23:44:00|41031.6|41011.6|41031.6|41011.6|41033|41013|41031.6|41011.6|2
1721864690000|2024-07-24 23:44:50|41030.5|41010.5|41029.1|41009.1|41030.5|41010.5|41029.1|41009.1|1
1721864700000|2024-07-24 23:45:00|||||||||2
1721864720000|2024-07-24 23:45:20|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1721864730000|2024-07-24 23:45:30|41029.1|41009.1|41031.6|41011.6|41031.6|41011.6|41029.1|41009.1|13
1721864740000|2024-07-24 23:45:40|||||||||1
1721864760000|2024-07-24 23:46:00|41034.4|41014.4|41036.6|41016.6|41036.6|41016.6|41034.4|41014.4|11
1721864790000|2024-07-24 23:46:30|||||||||1
1721864820000|2024-07-24 23:47:00|||||||||2
1721864830000|2024-07-24 23:47:10|41038|41018|41038|41018|41039.1|41019.1|41038|41018|7
1721864850000|2024-07-24 23:47:30|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|0
1721864860000|2024-07-24 23:47:40|41038|41018|41038|41018|41038|41018|41038|41018|0
1721864880000|2024-07-24 23:48:00|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|6
1721864920000|2024-07-24 23:48:40|41043|41023|41043|41023|41043|41023|41043|41023|13
1721864930000|2024-07-24 23:48:50|||||||||4
1721864940000|2024-07-24 23:49:00|||||||||6
1721864960000|2024-07-24 23:49:20|41044.4|41024.4|41043|41023|41044.4|41024.4|41043|41023|1
1721864980000|2024-07-24 23:49:40|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|0
1721864990000|2024-07-24 23:49:50|41044.2|41024.2|41043.1|41023.1|41044.2|41024.2|41043.1|41023.1|6
1721865000000|2024-07-24 23:50:00|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|2
1721865010000|2024-07-24 23:50:10|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|0
1721865060000|2024-07-24 23:51:00|41039.2|41019.2|41038.1|41018.1|41039.2|41019.2|41038.1|41018.1|0
1721865070000|2024-07-24 23:51:10|||||||||1
1721865100000|2024-07-24 23:51:40|41037|41017|41037|41017|41037|41017|41037|41017|4
1721865110000|2024-07-24 23:51:50|41038.1|41018.1|41042|41022|41042|41022|41038.1|41018.1|10
1721865120000|2024-07-24 23:52:00|41043.4|41023.4|41048.9|41028.9|41048.9|41028.9|41043.4|41023.4|1
1721865130000|2024-07-24 23:52:10|41050.3|41030.3|41056.7|41036.7|41056.7|41036.7|41050.3|41030.3|6
1721865140000|2024-07-24 23:52:20|41058.1|41038.1|41059.5|41039.5|41061.7|41041.7|41058.1|41038.1|8
1721865150000|2024-07-24 23:52:30|41061.7|41041.7|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|2
1721865160000|2024-07-24 23:52:40|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|0
1721865170000|2024-07-24 23:52:50|41056.7|41036.7|41059.2|41039.2|41059.2|41039.2|41056.7|41036.7|11
1721865180000|2024-07-24 23:53:00|||||||||1
1721865200000|2024-07-24 23:53:20|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|17
1721865210000|2024-07-24 23:53:30|||||||||2
1721865230000|2024-07-24 23:53:50|41056.7|41036.7|41053.9|41033.9|41056.7|41036.7|41053.9|41033.9|1
1721865240000|2024-07-24 23:54:00|41051.7|41031.7|41050.6|41030.6|41051.7|41031.7|41050.6|41030.6|1
1721865250000|2024-07-24 23:54:10|41049.5|41029.5|41049.5|41029.5|41049.5|41029.5|41049.5|41029.5|2
1721865270000|2024-07-24 23:54:30|41045.9|41025.9|41045.9|41025.9|41045.9|41025.9|41045.9|41025.9|1
1721865280000|2024-07-24 23:54:40|||||||||1
1721865290000|2024-07-24 23:54:50|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|18
1721865300000|2024-07-24 23:55:00|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|41040.6|41020.6|1
1721865310000|2024-07-24 23:55:10|41039.5|41019.5|41037|41017|41039.5|41019.5|41035.9|41015.9|3
1721865320000|2024-07-24 23:55:20|41038.1|41018.1|41037|41017|41038.1|41018.1|41037|41017|0
1721865330000|2024-07-24 23:55:30|41035.9|41015.9|41035.9|41015.9|41035.9|41015.9|41035.9|41015.9|0
1721865340000|2024-07-24 23:55:40|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|2
1721865370000|2024-07-24 23:56:10|||||||||3
1721865390000|2024-07-24 23:56:30|41038.1|41018.1|41043.1|41023.1|41043.1|41023.1|41038.1|41018.1|0
1721865400000|2024-07-24 23:56:40|41048.1|41028.1|41048.1|41028.1|41051.7|41031.7|41048.1|41028.1|5
1721865410000|2024-07-24 23:56:50|41046.7|41026.7|41043.1|41023.1|41046.7|41026.7|41043.1|41023.1|4
1721865420000|2024-07-24 23:57:00|41044.5|41024.5|41045.9|41025.9|41045.9|41025.9|41044.5|41024.5|11
1721865430000|2024-07-24 23:57:10|41049.5|41029.5|41055.9|41035.9|41055.9|41035.9|41049.5|41029.5|9
1721865470000|2024-07-24 23:57:50|41054.5|41034.5|41054.5|41034.5|41055.9|41035.9|41054.5|41034.5|3
1721865480000|2024-07-24 23:58:00|||||||||3
1721865510000|2024-07-24 23:58:30|41052|41032|41052|41032|41052|41032|41052|41032|3
1721865520000|2024-07-24 23:58:40|41044.5|41024.5|41043.4|41023.4|41044.5|41024.5|41043.4|41023.4|12
1721865530000|2024-07-24 23:58:50|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|6
1721865540000|2024-07-24 23:59:00|41045.9|41025.9|41048.4|41028.4|41049.8|41029.8|41045.9|41025.9|5
1721865550000|2024-07-24 23:59:10|41049.5|41029.5|41048.4|41028.4|41049.5|41029.5|41048.4|41028.4|0
1721865560000|2024-07-24 23:59:20|||||||||1
1721865570000|2024-07-24 23:59:30|41049.5|41029.5|41049.5|41029.5|41050.9|41030.9|41049.5|41029.5|3
1721865580000|2024-07-24 23:59:40|41048.4|41028.4|41052|41032|41052|41032|41048.4|41028.4|5
1721865590000|2024-07-24 23:59:50|41050.6|41030.6|41049.5|41029.5|41050.6|41030.6|41049.5|41029.5|4
1721865600000|2024-07-25 00:00:00|41049.8|41029.8|41096.7|41076.7|41099.2|41079.2|41049.8|41029.8|51
1721865610000|2024-07-25 00:00:10|41093.9|41073.9|41079.5|41059.5|41094.2|41074.2|41079.5|41059.5|29
1721865620000|2024-07-25 00:00:20|41078.4|41058.4|41087|41067|41087|41067|41077|41057|30
1721865630000|2024-07-25 00:00:30|41088.1|41068.1|41090.9|41070.9|41094.5|41074.5|41086.7|41066.7|39
1721865640000|2024-07-25 00:00:40|41094.5|41074.5|41089.5|41069.5|41094.5|41074.5|41089.5|41069.5|4
1721865650000|2024-07-25 00:00:50|41088.1|41068.1|41086.7|41066.7|41088.1|41068.1|41086.7|41066.7|2
1721865660000|2024-07-25 00:01:00|41088.1|41068.1|41055.9|41035.9|41091.7|41071.7|41055.9|41035.9|32
1721865670000|2024-07-25 00:01:10|41053.1|41033.1|41053.1|41033.1|41055.6|41035.6|41053.1|41033.1|6
1721865680000|2024-07-25 00:01:20|41054.5|41034.5|41055.6|41035.6|41055.6|41035.6|41053.1|41033.1|1
1721865690000|2024-07-25 00:01:30|41054.2|41034.2|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|2
1721865700000|2024-07-25 00:01:40|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|1
1721865710000|2024-07-25 00:01:50|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|1
1721865720000|2024-07-25 00:02:00|41047.8|41027.8|41046.7|41026.7|41047.8|41027.8|41046.7|41026.7|3
1721865730000|2024-07-25 00:02:10|41045.6|41025.6|41038.1|41018.1|41045.6|41025.6|41038.1|41018.1|3
1721865740000|2024-07-25 00:02:20|||||||||6
1721865750000|2024-07-25 00:02:30|41039.2|41019.2|41041.7|41021.7|41041.7|41021.7|41039.2|41019.2|1
1721865760000|2024-07-25 00:02:40|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|9
1721865770000|2024-07-25 00:02:50|41041.7|41021.7|41046.7|41026.7|41046.7|41026.7|41041.7|41021.7|3
1721865780000|2024-07-25 00:03:00|||||||||1
1721865790000|2024-07-25 00:03:10|41043.1|41023.1|41041.7|41021.7|41043.1|41023.1|41041.7|41021.7|6
1721865800000|2024-07-25 00:03:20|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1721865810000|2024-07-25 00:03:30|41038.1|41018.1|41038.1|41018.1|41039.5|41019.5|41038.1|41018.1|2
1721865820000|2024-07-25 00:03:40|41035.6|41015.6|41034.5|41014.5|41035.6|41015.6|41034.5|41014.5|0
1721865830000|2024-07-25 00:03:50|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|41035.6|41015.6|0
1721865840000|2024-07-25 00:04:00|41034.5|41014.5|41026.7|41006.7|41034.5|41014.5|41026.7|41006.7|9
1721865850000|2024-07-25 00:04:10|41023.1|41003.1|41023.1|41003.1|41024.5|41004.5|41023.1|41003.1|2
1721865860000|2024-07-25 00:04:20|41020.6|41000.6|41018.1|40998.1|41020.6|41000.6|41018.1|40998.1|4
1721865890000|2024-07-25 00:04:50|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|41010.6|40990.6|15
1721865900000|2024-07-25 00:05:00|41016.7|40996.7|41003.1|40983.1|41018.1|40998.1|41002|40982|10
1721865910000|2024-07-25 00:05:10|41004.2|40984.2|41003.1|40983.1|41004.2|40984.2|41003.1|40983.1|0
1721865920000|2024-07-25 00:05:20|41006.7|40986.7|41011.7|40991.7|41011.7|40991.7|41006.7|40986.7|10
1721865930000|2024-07-25 00:05:30|41013.1|40993.1|41011.7|40991.7|41013.1|40993.1|41011.7|40991.7|2
1721865950000|2024-07-25 00:05:50|41013.1|40993.1|41017.8|40997.8|41017.8|40997.8|41013.1|40993.1|14
1721865960000|2024-07-25 00:06:00|41016.7|40996.7|41010.3|40990.3|41016.7|40996.7|41010.3|40990.3|7
1721865970000|2024-07-25 00:06:10|41006.7|40986.7|41005.6|40985.6|41006.7|40986.7|41005.6|40985.6|1
1721865980000|2024-07-25 00:06:20|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1721865990000|2024-07-25 00:06:30|41005.3|40985.3|41008.9|40988.9|41008.9|40988.9|41005.3|40985.3|6
1721866000000|2024-07-25 00:06:40|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|2
1721866010000|2024-07-25 00:06:50|41012.8|40992.8|41010.3|40990.3|41012.8|40992.8|41010.3|40990.3|0
1721866020000|2024-07-25 00:07:00|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|0
1721866030000|2024-07-25 00:07:10|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|3
1721866040000|2024-07-25 00:07:20|41005.3|40985.3|41001.7|40981.7|41005.3|40985.3|41001.7|40981.7|0
1721866050000|2024-07-25 00:07:30|||||||||2
1721866060000|2024-07-25 00:07:40|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40995.3|40975.3|8
1721866070000|2024-07-25 00:07:50|40999.2|40979.2|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|0
1721866080000|2024-07-25 00:08:00|40995.3|40975.3|40998.1|40978.1|40998.1|40978.1|40995.3|40975.3|9
1721866090000|2024-07-25 00:08:10|40999.2|40979.2|40999.2|40979.2|41000.6|40980.6|40999.2|40979.2|2
1721866100000|2024-07-25 00:08:20|41000.3|40980.3|41011.7|40991.7|41011.7|40991.7|41000.3|40980.3|37
1721866110000|2024-07-25 00:08:30|41012.8|40992.8|41013.9|40993.9|41013.9|40993.9|41012.8|40992.8|0
1721866130000|2024-07-25 00:08:50|41012.8|40992.8|41015.3|40995.3|41015.3|40995.3|41012.8|40992.8|1
1721866140000|2024-07-25 00:09:00|41016.7|40996.7|41015.3|40995.3|41016.7|40996.7|41015.3|40995.3|1
1721866150000|2024-07-25 00:09:10|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|0
1721866160000|2024-07-25 00:09:20|41018.1|40998.1|41019.2|40999.2|41019.2|40999.2|41018.1|40998.1|2
1721866170000|2024-07-25 00:09:30|41017.8|40997.8|41017.8|40997.8|41017.8|40997.8|41017.8|40997.8|1
1721866190000|2024-07-25 00:09:50|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|5
1721866200000|2024-07-25 00:10:00|41015.3|40995.3|41016.7|40996.7|41016.7|40996.7|41015.3|40995.3|2
1721866210000|2024-07-25 00:10:10|41014.2|40994.2|41013.1|40993.1|41014.2|40994.2|41013.1|40993.1|0
1721866230000|2024-07-25 00:10:30|41016.7|40996.7|41015.6|40995.6|41016.7|40996.7|41015.6|40995.6|1
1721866240000|2024-07-25 00:10:40|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|41015.6|40995.6|0
1721866250000|2024-07-25 00:10:50|41015.6|40995.6|41016.7|40996.7|41018.9|40998.9|41014.5|40994.5|2
1721866260000|2024-07-25 00:11:00|41015.3|40995.3|41006.7|40986.7|41015.3|40995.3|41006.7|40986.7|1
1721866280000|2024-07-25 00:11:20|41005.3|40985.3|41011.7|40991.7|41011.7|40991.7|41005.3|40985.3|9
1721866290000|2024-07-25 00:11:30|41009|40989|41010.3|40990.3|41010.3|40990.3|41007.8|40987.8|0
1721866300000|2024-07-25 00:11:40|41009|40989|41010.3|40990.3|41010.3|40990.3|41006.7|40986.7|1
1721866310000|2024-07-25 00:11:50|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|3
1721866320000|2024-07-25 00:12:00|41010.4|40990.4|41009|40989|41011.7|40991.7|41009|40989|2
1721866330000|2024-07-25 00:12:10|41007.9|40987.9|41011.7|40991.7|41011.7|40991.7|41007.9|40987.9|4
1721866340000|2024-07-25 00:12:20|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41008.1|40988.1|5
1721866350000|2024-07-25 00:12:30|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|0
1721866360000|2024-07-25 00:12:40|41008.1|40988.1|41008.1|40988.1|41008.1|40988.1|41008.1|40988.1|0
1721866380000|2024-07-25 00:13:00|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|3
1721866390000|2024-07-25 00:13:10|41005.4|40985.4|41001.8|40981.8|41005.4|40985.4|41001.8|40981.8|3
1721866400000|2024-07-25 00:13:20|41000.4|40980.4|41001.8|40981.8|41001.8|40981.8|41000.4|40980.4|5
1721866410000|2024-07-25 00:13:30|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|1
1721866420000|2024-07-25 00:13:40|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|0
1721866430000|2024-07-25 00:13:50|41000.4|40980.4|40999|40979|41000.4|40980.4|40999|40979|3
1721866440000|2024-07-25 00:14:00|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|41001.8|40981.8|4
1721866450000|2024-07-25 00:14:10|41003.2|40983.2|41006.8|40986.8|41006.8|40986.8|41003.2|40983.2|6
1721866470000|2024-07-25 00:14:30|41010.9|40990.9|41019.5|40999.5|41019.5|40999.5|41010.9|40990.9|4
1721866480000|2024-07-25 00:14:40|41019.6|40999.6|41024.3|41004.3|41024.3|41004.3|41019.6|40999.6|5
1721866490000|2024-07-25 00:14:50|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|4
1721866500000|2024-07-25 00:15:00|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|8
1721866510000|2024-07-25 00:15:10|||||||||1
1721866520000|2024-07-25 00:15:20|||||||||1
1721866530000|2024-07-25 00:15:30|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|5
1721866540000|2024-07-25 00:15:40|||||||||2
1721866560000|2024-07-25 00:16:00|41029|41009|41029|41009|41029|41009|41029|41009|7
1721866570000|2024-07-25 00:16:10|41030.4|41010.4|41028.2|41008.2|41030.4|41010.4|41028.2|41008.2|8
1721866600000|2024-07-25 00:16:40|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|0
1721866610000|2024-07-25 00:16:50|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|4
1721866630000|2024-07-25 00:17:10|41032.1|41012.1|41044.3|41024.3|41044.3|41024.3|41032.1|41012.1|9
1721866640000|2024-07-25 00:17:20|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|41045.7|41025.7|1
1721866650000|2024-07-25 00:17:30|41045.4|41025.4|41051.8|41031.8|41052.9|41032.9|41044.3|41024.3|4
1721866660000|2024-07-25 00:17:40|41053.2|41033.2|41052.1|41032.1|41053.2|41033.2|41052.1|41032.1|6
1721866670000|2024-07-25 00:17:50|41051|41031|41045.7|41025.7|41051|41031|41044.3|41024.3|0
1721866680000|2024-07-25 00:18:00|41046.8|41026.8|41053.2|41033.2|41057.9|41037.9|41046.8|41026.8|57
1721866690000|2024-07-25 00:18:10|41054.3|41034.3|41051.8|41031.8|41054.3|41034.3|41051.8|41031.8|1
1721866700000|2024-07-25 00:18:20|41050.4|41030.4|41049.3|41029.3|41050.4|41030.4|41049.3|41029.3|0
1721866710000|2024-07-25 00:18:30|41046.8|41026.8|41044.3|41024.3|41046.8|41026.8|41044.3|41024.3|1
1721866720000|2024-07-25 00:18:40|41045.7|41025.7|41044.3|41024.3|41045.7|41025.7|41044.3|41024.3|0
1721866730000|2024-07-25 00:18:50|41046.8|41026.8|41044.3|41024.3|41046.8|41026.8|41044.3|41024.3|3
1721866740000|2024-07-25 00:19:00|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|0
1721866750000|2024-07-25 00:19:10|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|0
1721866760000|2024-07-25 00:19:20|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|2
1721866780000|2024-07-25 00:19:40|41047.9|41027.9|41046.8|41026.8|41047.9|41027.9|41045.4|41025.4|0
1721866790000|2024-07-25 00:19:50|41045.4|41025.4|41044|41024|41045.4|41025.4|41042.9|41022.9|6
1721866810000|2024-07-25 00:20:10|41042.9|41022.9|41041.8|41021.8|41044|41024|41040.4|41020.4|5
1721866820000|2024-07-25 00:20:20|41044|41024|41044|41024|41044|41024|41044|41024|0
1721866830000|2024-07-25 00:20:30|41045.4|41025.4|41041.5|41021.5|41045.4|41025.4|41041.5|41021.5|1
1721866840000|2024-07-25 00:20:40|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|0
1721866850000|2024-07-25 00:20:50|41041.5|41021.5|41040.4|41020.4|41041.5|41021.5|41040.4|41020.4|0
1721866860000|2024-07-25 00:21:00|41044.3|41024.3|41044|41024|41045.4|41025.4|41044|41024|8
1721866870000|2024-07-25 00:21:10|41046.8|41026.8|41049|41029|41049|41029|41046.8|41026.8|3
1721866890000|2024-07-25 00:21:30|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|3
1721866900000|2024-07-25 00:21:40|41052.6|41032.6|41052.6|41032.6|41052.6|41032.6|41052.6|41032.6|3
1721866910000|2024-07-25 00:21:50|41051.5|41031.5|41052.6|41032.6|41052.6|41032.6|41051.5|41031.5|2
1721866920000|2024-07-25 00:22:00|41051.5|41031.5|41052.6|41032.6|41052.6|41032.6|41051.5|41031.5|0
1721866930000|2024-07-25 00:22:10|41051.5|41031.5|41054|41034|41054|41034|41051.5|41031.5|4
1721866940000|2024-07-25 00:22:20|41052.9|41032.9|41054|41034|41054|41034|41052.9|41032.9|5
1721866950000|2024-07-25 00:22:30|41055.1|41035.1|41061.8|41041.8|41061.8|41041.8|41055.1|41035.1|5
1721866960000|2024-07-25 00:22:40|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|2
1721866980000|2024-07-25 00:23:00|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|3
1721866990000|2024-07-25 00:23:10|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|0
1721867000000|2024-07-25 00:23:20|41062.6|41042.6|41064|41044|41064|41044|41062.6|41042.6|2
1721867010000|2024-07-25 00:23:30|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|1
1721867020000|2024-07-25 00:23:40|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|0
1721867030000|2024-07-25 00:23:50|||||||||1
1721867040000|2024-07-25 00:24:00|41059|41039|41054|41034|41059|41039|41054|41034|7
1721867060000|2024-07-25 00:24:20|||||||||2
1721867090000|2024-07-25 00:24:50|41050.4|41030.4|41049|41029|41050.4|41030.4|41049|41029|6
1721867100000|2024-07-25 00:25:00|41050.1|41030.1|41050.4|41030.4|41051.5|41031.5|41050.1|41030.1|5
1721867120000|2024-07-25 00:25:20|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|7
1721867130000|2024-07-25 00:25:30|41049.3|41029.3|41050.4|41030.4|41050.4|41030.4|41049.3|41029.3|0
1721867150000|2024-07-25 00:25:50|41049|41029|41049|41029|41049|41029|41049|41029|1
1721867160000|2024-07-25 00:26:00|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|3
1721867170000|2024-07-25 00:26:10|41042.6|41022.6|41036.5|41016.5|41042.6|41022.6|41036.5|41016.5|19
1721867180000|2024-07-25 00:26:20|41039|41019|41039|41019|41039|41019|41039|41019|2
1721867190000|2024-07-25 00:26:30|41035.4|41015.4|41035.4|41015.4|41036.5|41016.5|41035.4|41015.4|3
1721867200000|2024-07-25 00:26:40|41034|41014|41035.4|41015.4|41036.5|41016.5|41034|41014|0
1721867210000|2024-07-25 00:26:50|41034|41014|41034|41014|41034|41014|41034|41014|2
1721867220000|2024-07-25 00:27:00|41032.6|41012.6|41034|41014|41034|41014|41032.6|41012.6|2
1721867230000|2024-07-25 00:27:10|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|3
1721867240000|2024-07-25 00:27:20|41034|41014|41034|41014|41034|41014|41034|41014|1
1721867250000|2024-07-25 00:27:30|41032.9|41012.9|41032.9|41012.9|41034|41014|41030.4|41010.4|7
1721867260000|2024-07-25 00:27:40|41030.4|41010.4|41029|41009|41030.4|41010.4|41029|41009|0
1721867270000|2024-07-25 00:27:50|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|1
1721867280000|2024-07-25 00:28:00|41034|41014|41034|41014|41034|41014|41034|41014|1
1721867300000|2024-07-25 00:28:20|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|0
1721867310000|2024-07-25 00:28:30|||||||||5
1721867320000|2024-07-25 00:28:40|||||||||1
1721867330000|2024-07-25 00:28:50|||||||||3
1721867340000|2024-07-25 00:29:00|41034|41014|41035.4|41015.4|41035.4|41015.4|41034|41014|3
1721867350000|2024-07-25 00:29:10|41036.5|41016.5|41039|41019|41039|41019|41036.5|41016.5|0
1721867360000|2024-07-25 00:29:20|||||||||1
1721867370000|2024-07-25 00:29:30|41040.1|41020.1|41041.5|41021.5|41042.9|41022.9|41039|41019|0
1721867380000|2024-07-25 00:29:40|41042.9|41022.9|41044|41024|41044|41024|41042.9|41022.9|0
1721867390000|2024-07-25 00:29:50|41045.4|41025.4|41044|41024|41047.9|41027.9|41044|41024|10
1721867400000|2024-07-25 00:30:00|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|4
1721867420000|2024-07-25 00:30:20|41049|41029|41046.5|41026.5|41049|41029|41046.5|41026.5|1
1721867430000|2024-07-25 00:30:30|41050.4|41030.4|41046.5|41026.5|41051.5|41031.5|41044|41024|8
1721867440000|2024-07-25 00:30:40|41049|41029|41049|41029|41049|41029|41049|41029|11
1721867450000|2024-07-25 00:30:50|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|8
1721867460000|2024-07-25 00:31:00|41049|41029|41044|41024|41049|41029|41044|41024|7
1721867480000|2024-07-25 00:31:20|41045.4|41025.4|41051.5|41031.5|41052.6|41032.6|41045.4|41025.4|11
1721867490000|2024-07-25 00:31:30|41052.6|41032.6|41051.5|41031.5|41052.6|41032.6|41051.5|41031.5|0
1721867500000|2024-07-25 00:31:40|||||||||1
1721867510000|2024-07-25 00:31:50|41052.9|41032.9|41052.9|41032.9|41054.3|41034.3|41052.9|41032.9|4
1721867520000|2024-07-25 00:32:00|41051.8|41031.8|41049|41029|41051.8|41031.8|41049|41029|1
1721867530000|2024-07-25 00:32:10|41047.6|41027.6|41044|41024|41049|41029|41044|41024|4
1721867550000|2024-07-25 00:32:30|41045.4|41025.4|41044|41024|41045.4|41025.4|41044|41024|0
1721867570000|2024-07-25 00:32:50|41045.4|41025.4|41046.5|41026.5|41046.5|41026.5|41045.4|41025.4|0
1721867580000|2024-07-25 00:33:00|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|3
1721867590000|2024-07-25 00:33:10|41044|41024|41044|41024|41044|41024|41044|41024|1
1721867600000|2024-07-25 00:33:20|41042.9|41022.9|41041.5|41021.5|41042.9|41022.9|41041.5|41021.5|2
1721867610000|2024-07-25 00:33:30|41039|41019|41044|41024|41044|41024|41039|41019|3
1721867620000|2024-07-25 00:33:40|41045.4|41025.4|41046.5|41026.5|41046.5|41026.5|41044|41024|0
1721867630000|2024-07-25 00:33:50|41045.4|41025.4|41050.4|41030.4|41050.4|41030.4|41044|41024|5
1721867640000|2024-07-25 00:34:00|41051.5|41031.5|41051.5|41031.5|41052.9|41032.9|41051.5|41031.5|5
1721867650000|2024-07-25 00:34:10|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|4
1721867660000|2024-07-25 00:34:20|41051.8|41031.8|41050.4|41030.4|41052.9|41032.9|41050.4|41030.4|4
1721867670000|2024-07-25 00:34:30|41047.9|41027.9|41045.4|41025.4|41047.9|41027.9|41045.4|41025.4|2
1721867680000|2024-07-25 00:34:40|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|9
1721867690000|2024-07-25 00:34:50|41041.6|41021.6|41040.4|41020.4|41041.6|41021.6|41039.1|41019.1|5
1721867700000|2024-07-25 00:35:00|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|2
1721867710000|2024-07-25 00:35:10|41037.9|41017.9|41040.4|41020.4|41040.4|41020.4|41037.9|41017.9|2
1721867720000|2024-07-25 00:35:20|41039.1|41019.1|41039.1|41019.1|41040.4|41020.4|41039.1|41019.1|3
1721867730000|2024-07-25 00:35:30|41040.2|41020.2|41044.1|41024.1|41044.1|41024.1|41040.2|41020.2|4
1721867740000|2024-07-25 00:35:40|41045.5|41025.5|41043|41023|41045.5|41025.5|41043|41023|2
1721867750000|2024-07-25 00:35:50|41041.6|41021.6|41040.2|41020.2|41041.6|41021.6|41040.2|41020.2|2
1721867760000|2024-07-25 00:36:00|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|1
1721867770000|2024-07-25 00:36:10|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|0
1721867780000|2024-07-25 00:36:20|41041.8|41021.8|41039.1|41019.1|41041.8|41021.8|41037.7|41017.7|15
1721867790000|2024-07-25 00:36:30|41040.5|41020.5|41046.6|41026.6|41046.6|41026.6|41040.5|41020.5|3
1721867800000|2024-07-25 00:36:40|41045.5|41025.5|41044.1|41024.1|41046.6|41026.6|41044.1|41024.1|0
1721867810000|2024-07-25 00:36:50|41046.6|41026.6|41043|41023|41046.6|41026.6|41043|41023|3
1721867820000|2024-07-25 00:37:00|41044.4|41024.4|41045.5|41025.5|41045.5|41025.5|41040.5|41020.5|4
1721867830000|2024-07-25 00:37:10|41045.2|41025.2|41046.6|41026.6|41046.6|41026.6|41044.1|41024.1|1
1721867840000|2024-07-25 00:37:20|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41044.1|41024.1|2
1721867850000|2024-07-25 00:37:30|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41045.5|41025.5|0
1721867860000|2024-07-25 00:37:40|41054.1|41034.1|41059.1|41039.1|41059.1|41039.1|41054.1|41034.1|4
1721867870000|2024-07-25 00:37:50|41060.5|41040.5|41061.6|41041.6|41061.6|41041.6|41060.5|41040.5|1
1721867880000|2024-07-25 00:38:00|41063|41043|41061.6|41041.6|41063|41043|41061.6|41041.6|1
1721867890000|2024-07-25 00:38:10|41063|41043|41069.1|41049.1|41070.5|41050.5|41063|41043|10
1721867900000|2024-07-25 00:38:20|41066.6|41046.6|41069.1|41049.1|41069.1|41049.1|41066.6|41046.6|0
1721867910000|2024-07-25 00:38:30|41070.5|41050.5|41069.1|41049.1|41070.5|41050.5|41069.1|41049.1|3
1721867920000|2024-07-25 00:38:40|41068|41048|41069.1|41049.1|41069.1|41049.1|41068|41048|0
1721867930000|2024-07-25 00:38:50|41066.6|41046.6|41069.1|41049.1|41069.1|41049.1|41066.6|41046.6|6
1721867940000|2024-07-25 00:39:00|41066.9|41046.9|41064.1|41044.1|41069.1|41049.1|41064.1|41044.1|6
1721867950000|2024-07-25 00:39:10|41061.3|41041.3|41061.6|41041.6|41062.7|41042.7|41058.8|41038.8|7
1721867960000|2024-07-25 00:39:20|41064.1|41044.1|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|2
1721867970000|2024-07-25 00:39:30|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|0
1721867980000|2024-07-25 00:39:40|||||||||2
1721867990000|2024-07-25 00:39:50|41060.5|41040.5|41059.1|41039.1|41060.5|41040.5|41057.7|41037.7|8
1721868000000|2024-07-25 00:40:00|41057.7|41037.7|41061.6|41041.6|41061.6|41041.6|41057.7|41037.7|5
1721868010000|2024-07-25 00:40:10|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|1
1721868030000|2024-07-25 00:40:30|41062.7|41042.7|41064.1|41044.1|41064.1|41044.1|41062.7|41042.7|1
1721868040000|2024-07-25 00:40:40|41062.7|41042.7|41060.5|41040.5|41062.7|41042.7|41060.5|41040.5|0
1721868050000|2024-07-25 00:40:50|41059.1|41039.1|41060.5|41040.5|41060.5|41040.5|41059.1|41039.1|3
1721868060000|2024-07-25 00:41:00|41058|41038|41056.6|41036.6|41058|41038|41056.6|41036.6|0
1721868070000|2024-07-25 00:41:10|41055.5|41035.5|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|3
1721868100000|2024-07-25 00:41:40|41052.7|41032.7|41051.6|41031.6|41052.7|41032.7|41051.6|41031.6|0
1721868120000|2024-07-25 00:42:00|41053|41033|41054.1|41034.1|41054.1|41034.1|41053|41033|1
1721868130000|2024-07-25 00:42:10|41055.5|41035.5|41056.6|41036.6|41056.6|41036.6|41055.5|41035.5|1
1721868140000|2024-07-25 00:42:20|41055.5|41035.5|41056.6|41036.6|41056.6|41036.6|41055.5|41035.5|0
1721868150000|2024-07-25 00:42:30|41055.5|41035.5|41051.6|41031.6|41055.5|41035.5|41051.6|41031.6|2
1721868160000|2024-07-25 00:42:40|41056.6|41036.6|41054.1|41034.1|41056.6|41036.6|41052.7|41032.7|9
1721868170000|2024-07-25 00:42:50|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41054.1|41034.1|0
1721868180000|2024-07-25 00:43:00|41054.1|41034.1|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|1
1721868190000|2024-07-25 00:43:10|41056.6|41036.6|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|0
1721868200000|2024-07-25 00:43:20|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|0
1721868210000|2024-07-25 00:43:30|41053|41033|41056.6|41036.6|41056.6|41036.6|41053|41033|3
1721868230000|2024-07-25 00:43:50|41054.1|41034.1|41054.1|41034.1|41056.6|41036.6|41051.6|41031.6|2
1721868240000|2024-07-25 00:44:00|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|0
1721868250000|2024-07-25 00:44:10|41053|41033|41054.1|41034.1|41054.1|41034.1|41053|41033|2
1721868260000|2024-07-25 00:44:20|41052.7|41032.7|41054.1|41034.1|41054.1|41034.1|41052.7|41032.7|1
1721868270000|2024-07-25 00:44:30|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|0
1721868280000|2024-07-25 00:44:40|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|0
1721868290000|2024-07-25 00:44:50|41055.5|41035.5|41054.1|41034.1|41055.5|41035.5|41054.1|41034.1|6
1721868300000|2024-07-25 00:45:00|41055.5|41035.5|41051.6|41031.6|41055.5|41035.5|41051.6|41031.6|2
1721868310000|2024-07-25 00:45:10|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|3
1721868320000|2024-07-25 00:45:20|41055.5|41035.5|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|3
1721868330000|2024-07-25 00:45:30|41055.5|41035.5|41056.6|41036.6|41056.6|41036.6|41054.1|41034.1|0
1721868360000|2024-07-25 00:46:00|41055.2|41035.2|41056.6|41036.6|41056.6|41036.6|41054.1|41034.1|3
1721868370000|2024-07-25 00:46:10|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|5
1721868380000|2024-07-25 00:46:20|||||||||4
1721868390000|2024-07-25 00:46:30|41063.8|41043.8|41061.6|41041.6|41063.8|41043.8|41061.6|41041.6|3
1721868400000|2024-07-25 00:46:40|41062.7|41042.7|41065.2|41045.2|41066.6|41046.6|41061.6|41041.6|3
1721868410000|2024-07-25 00:46:50|41064.1|41044.1|41064.1|41044.1|41065.5|41045.5|41064.1|41044.1|0
1721868420000|2024-07-25 00:47:00|41062.7|41042.7|41061.6|41041.6|41062.7|41042.7|41061.6|41041.6|2
1721868430000|2024-07-25 00:47:10|41062.7|41042.7|41072.7|41052.7|41072.7|41052.7|41061.6|41041.6|4
1721868440000|2024-07-25 00:47:20|41075.2|41055.2|41078|41058|41078|41058|41074.1|41054.1|10
1721868450000|2024-07-25 00:47:30|41076.6|41056.6|41080.2|41060.2|41080.2|41060.2|41076.6|41056.6|10
1721868460000|2024-07-25 00:47:40|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|4
1721868470000|2024-07-25 00:47:50|41083|41063|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|1
1721868480000|2024-07-25 00:48:00|41086.6|41066.6|41081.6|41061.6|41086.6|41066.6|41081.6|41061.6|3
1721868490000|2024-07-25 00:48:10|41084.1|41064.1|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|6
1721868500000|2024-07-25 00:48:20|41083|41063|41084.1|41064.1|41086.6|41066.6|41083|41063|4
1721868510000|2024-07-25 00:48:30|41085.5|41065.5|41086.6|41066.6|41086.6|41066.6|41085.5|41065.5|8
1721868520000|2024-07-25 00:48:40|41088|41068|41085.5|41065.5|41088|41068|41085.5|41065.5|3
1721868540000|2024-07-25 00:49:00|41085.2|41065.2|41084.1|41064.1|41085.2|41065.2|41081.6|41061.6|0
1721868550000|2024-07-25 00:49:10|41082.7|41062.7|41081.6|41061.6|41082.7|41062.7|41081.6|41061.6|1
1721868560000|2024-07-25 00:49:20|41086.6|41066.6|41084.1|41064.1|41086.6|41066.6|41084.1|41064.1|2
1721868570000|2024-07-25 00:49:30|41086.6|41066.6|41084.1|41064.1|41086.6|41066.6|41084.1|41064.1|1
1721868590000|2024-07-25 00:49:50|41082.7|41062.7|41086.6|41066.6|41086.6|41066.6|41082.7|41062.7|8
1721868600000|2024-07-25 00:50:00|41085.2|41065.2|41086.6|41066.6|41086.6|41066.6|41085.2|41065.2|0
1721868610000|2024-07-25 00:50:10|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|2
1721868620000|2024-07-25 00:50:20|41083|41063|41081.9|41061.9|41083|41063|41081.9|41061.9|0
1721868630000|2024-07-25 00:50:30|41083|41063|41081.9|41061.9|41083|41063|41081.9|41061.9|0
1721868640000|2024-07-25 00:50:40|41080.5|41060.5|41081.6|41061.6|41081.6|41061.6|41080.5|41060.5|11
1721868650000|2024-07-25 00:50:50|||||||||6
1721868660000|2024-07-25 00:51:00|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|5
1721868680000|2024-07-25 00:51:20|41081.6|41061.6|41081.6|41061.6|41082.7|41062.7|41081.6|41061.6|0
1721868690000|2024-07-25 00:51:30|41082.7|41062.7|41081.6|41061.6|41082.7|41062.7|41081.6|41061.6|8
1721868700000|2024-07-25 00:51:40|41083|41063|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|3
1721868710000|2024-07-25 00:51:50|41084.1|41064.1|41084.1|41064.1|41085.2|41065.2|41082.7|41062.7|3
1721868720000|2024-07-25 00:52:00|41084.4|41064.4|41086.6|41066.6|41087.7|41067.7|41084.4|41064.4|8
1721868730000|2024-07-25 00:52:10|41088|41068|41089.1|41069.1|41091.6|41071.6|41088|41068|5
1721868740000|2024-07-25 00:52:20|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|2
1721868750000|2024-07-25 00:52:30|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|0
1721868760000|2024-07-25 00:52:40|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|3
1721868770000|2024-07-25 00:52:50|41085.2|41065.2|41086.6|41066.6|41086.6|41066.6|41085.2|41065.2|1
1721868780000|2024-07-25 00:53:00|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|2
1721868800000|2024-07-25 00:53:20|41085.5|41065.5|41086.6|41066.6|41086.6|41066.6|41085.5|41065.5|0
1721868810000|2024-07-25 00:53:30|||||||||9
1721868820000|2024-07-25 00:53:40|41091.6|41071.6|41091.6|41071.6|41092.7|41072.7|41091.6|41071.6|7
1721868830000|2024-07-25 00:53:50|41092.7|41072.7|41091.6|41071.6|41092.7|41072.7|41091.6|41071.6|0
1721868840000|2024-07-25 00:54:00|41092.7|41072.7|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|12
1721868850000|2024-07-25 00:54:10|||||||||4
1721868870000|2024-07-25 00:54:30|||||||||1
1721868880000|2024-07-25 00:54:40|41096.6|41076.6|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|8
1721868890000|2024-07-25 00:54:50|41100.2|41080.2|41100.5|41080.5|41100.5|41080.5|41096.6|41076.6|6
1721868900000|2024-07-25 00:55:00|41101.6|41081.6|41105.5|41085.5|41105.5|41085.5|41101.6|41081.6|7
1721868910000|2024-07-25 00:55:10|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41100.5|41080.5|7
1721868920000|2024-07-25 00:55:20|41105.5|41085.5|41101.6|41081.6|41106.6|41086.6|41101.6|41081.6|6
1721868930000|2024-07-25 00:55:30|41103|41083|41103|41083|41103|41083|41101.6|41081.6|8
1721868940000|2024-07-25 00:55:40|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|0
1721868950000|2024-07-25 00:55:50|41104.4|41084.4|41109.1|41089.1|41109.1|41089.1|41104.4|41084.4|21
1721868960000|2024-07-25 00:56:00|41110.2|41090.2|41105.5|41085.5|41110.2|41090.2|41105.5|41085.5|4
1721868970000|2024-07-25 00:56:10|41104.1|41084.1|41103|41083|41104.1|41084.1|41103|41083|6
1721868980000|2024-07-25 00:56:20|41101.6|41081.6|41103|41083|41104.1|41084.1|41101.6|41081.6|3
1721868990000|2024-07-25 00:56:30|41104.1|41084.1|41104.1|41084.1|41105.5|41085.5|41101.6|41081.6|3
1721869000000|2024-07-25 00:56:40|41103|41083|41100.5|41080.5|41103|41083|41100.5|41080.5|6
1721869010000|2024-07-25 00:56:50|||||||||1
1721869020000|2024-07-25 00:57:00|||||||||1
1721869040000|2024-07-25 00:57:20|||||||||6
1721869050000|2024-07-25 00:57:30|41099.4|41079.4|41096.6|41076.6|41100.3|41080.3|41096.6|41076.6|3
1721869060000|2024-07-25 00:57:40|41099.4|41079.4|41096.6|41076.6|41099.4|41079.4|41096.6|41076.6|21
1721869070000|2024-07-25 00:57:50|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|1
1721869080000|2024-07-25 00:58:00|41094.4|41074.4|41094.4|41074.4|41094.4|41074.4|41094.4|41074.4|2
1721869090000|2024-07-25 00:58:10|41090.8|41070.8|41096.9|41076.9|41096.9|41076.9|41089.4|41069.4|22
1721869100000|2024-07-25 00:58:20|41098|41078|41100.3|41080.3|41100.3|41080.3|41098|41078|5
1721869110000|2024-07-25 00:58:30|41101.7|41081.7|41101.7|41081.7|41103|41083|41101.7|41081.7|6
1721869120000|2024-07-25 00:58:40|41105.5|41085.5|41108|41088|41108|41088|41105.5|41085.5|9
1721869130000|2024-07-25 00:58:50|41105.5|41085.5|41105.5|41085.5|41105.5|41085.5|41105.5|41085.5|2
1721869140000|2024-07-25 00:59:00|41106.9|41086.9|41129.4|41109.4|41129.4|41109.4|41106.9|41086.9|43
1721869150000|2024-07-25 00:59:10|41134.4|41114.4|41131.9|41111.9|41136.9|41116.9|41131.9|41111.9|27
1721869160000|2024-07-25 00:59:20|41130.5|41110.5|41131.9|41111.9|41131.9|41111.9|41129.4|41109.4|5
1721869170000|2024-07-25 00:59:30|41130.8|41110.8|41126.9|41106.9|41131.9|41111.9|41126.9|41106.9|2
1721869180000|2024-07-25 00:59:40|41125.8|41105.8|41124.4|41104.4|41126.9|41106.9|41124.4|41104.4|5
1721869190000|2024-07-25 00:59:50|41125.8|41105.8|41119.4|41099.4|41125.8|41105.8|41119.4|41099.4|8
1721869200000|2024-07-25 01:00:00|41120.8|41100.8|41075.3|41055.3|41134.7|41114.7|41075.3|41055.3|108
1721869210000|2024-07-25 01:00:10|41076.7|41056.7|41081.7|41061.7|41081.7|41061.7|41074.2|41054.2|38
1721869220000|2024-07-25 01:00:20|41084.4|41064.4|41089.2|41069.2|41093.1|41073.1|41081.7|41061.7|53
1721869230000|2024-07-25 01:00:30|41086.4|41066.4|41081.4|41061.4|41086.4|41066.4|41078.6|41058.6|44
1721869240000|2024-07-25 01:00:40|41082.5|41062.5|41088.9|41068.9|41088.9|41068.9|41082.5|41062.5|34
1721869250000|2024-07-25 01:00:50|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41088.9|41068.9|12
1721869260000|2024-07-25 01:01:00|41092.5|41072.5|41092.5|41072.5|41095|41075|41088.9|41068.9|24
1721869270000|2024-07-25 01:01:10|41091.4|41071.4|41093.6|41073.6|41100|41080|41083.9|41063.9|57
1721869280000|2024-07-25 01:01:20|41095|41075|41096.4|41076.4|41096.4|41076.4|41091.1|41071.1|10
1721869290000|2024-07-25 01:01:30|41094.2|41074.2|41087.8|41067.8|41094.2|41074.2|41087.8|41067.8|4
1721869300000|2024-07-25 01:01:40|41086.4|41066.4|41081.4|41061.4|41089.2|41069.2|41077.8|41057.8|37
1721869310000|2024-07-25 01:01:50|41079.2|41059.2|41072.8|41052.8|41081.4|41061.4|41071.7|41051.7|15
1721869320000|2024-07-25 01:02:00|41074.2|41054.2|41067.8|41047.8|41074.2|41054.2|41067.8|41047.8|10
1721869330000|2024-07-25 01:02:10|41066.4|41046.4|41042.8|41022.8|41066.4|41046.4|41042.8|41022.8|18
1721869340000|2024-07-25 01:02:20|41041.7|41021.7|41053.9|41033.9|41055.3|41035.3|41035|41015|22
1721869350000|2024-07-25 01:02:30|41056.4|41036.4|41053.6|41033.6|41056.4|41036.4|41048.9|41028.9|17
1721869360000|2024-07-25 01:02:40|41055|41035|41061.1|41041.1|41061.1|41041.1|41053.6|41033.6|18
1721869370000|2024-07-25 01:02:50|41063.6|41043.6|41077.2|41057.2|41077.2|41057.2|41063.6|41043.6|19
1721869380000|2024-07-25 01:03:00|41080|41060|41095|41075|41095|41075|41080|41060|31
1721869390000|2024-07-25 01:03:10|41097.8|41077.8|41117.8|41097.8|41121.4|41101.4|41097.8|41077.8|26
1721869400000|2024-07-25 01:03:20|41119.2|41099.2|41137.8|41117.8|41137.8|41117.8|41117.8|41097.8|23
1721869410000|2024-07-25 01:03:30|41139.2|41119.2|41120.3|41100.3|41141.4|41121.4|41120.3|41100.3|11
1721869420000|2024-07-25 01:03:40|41119.2|41099.2|41108.9|41088.9|41119.2|41099.2|41102.8|41082.8|18
1721869430000|2024-07-25 01:03:50|41107.8|41087.8|41115|41095|41115|41095|41105.3|41085.3|4
1721869440000|2024-07-25 01:04:00|41112.8|41092.8|41105.3|41085.3|41116.4|41096.4|41105.3|41085.3|8
1721869450000|2024-07-25 01:04:10|41101.4|41081.4|41105|41085|41105|41085|41095.3|41075.3|3
1721869460000|2024-07-25 01:04:20|41108.6|41088.6|41106.4|41086.4|41111.4|41091.4|41106.4|41086.4|2
1721869470000|2024-07-25 01:04:30|41105|41085|41107.5|41087.5|41110.3|41090.3|41103.6|41083.6|8
1721869480000|2024-07-25 01:04:40|41108.6|41088.6|41113.9|41093.9|41115|41095|41108.6|41088.6|1
1721869490000|2024-07-25 01:04:50|41116.4|41096.4|41125|41105|41125.8|41105.8|41116.4|41096.4|10
1721869500000|2024-07-25 01:05:00|41123.6|41103.6|41102.5|41082.5|41123.6|41103.6|41097.5|41077.5|13
1721869510000|2024-07-25 01:05:10|41101.4|41081.4|41108.6|41088.6|41108.6|41088.6|41100|41080|8
1721869520000|2024-07-25 01:05:20|41107.5|41087.5|41105.3|41085.3|41110|41090|41105.3|41085.3|1
1721869530000|2024-07-25 01:05:30|41103.9|41083.9|41087.2|41067.2|41103.9|41083.9|41087.2|41067.2|4
1721869540000|2024-07-25 01:05:40|41085|41065|41087.2|41067.2|41091.1|41071.1|41085|41065|4
1721869550000|2024-07-25 01:05:50|41086.1|41066.1|41093.6|41073.6|41093.6|41073.6|41083.6|41063.6|9
1721869560000|2024-07-25 01:06:00|41095|41075|41083.6|41063.6|41096.1|41076.1|41083.6|41063.6|4
1721869570000|2024-07-25 01:06:10|41082.2|41062.2|41078.6|41058.6|41082.2|41062.2|41078.6|41058.6|3
1721869580000|2024-07-25 01:06:20|41080|41060|41086.1|41066.1|41086.1|41066.1|41080|41060|1
1721869590000|2024-07-25 01:06:30|41085|41065|41087.5|41067.5|41088.6|41068.6|41085|41065|5
1721869600000|2024-07-25 01:06:40|41088.6|41068.6|41083.6|41063.6|41090|41070|41083.6|41063.6|0
1721869610000|2024-07-25 01:06:50|41080.8|41060.8|41072.5|41052.5|41083.6|41063.6|41072.5|41052.5|9
1721869620000|2024-07-25 01:07:00|41071.4|41051.4|41056.4|41036.4|41071.4|41051.4|41056.4|41036.4|3
1721869630000|2024-07-25 01:07:10|41057.8|41037.8|41061.4|41041.4|41061.4|41041.4|41056.4|41036.4|2
1721869640000|2024-07-25 01:07:20|41062.8|41042.8|41066.4|41046.4|41066.4|41046.4|41062.8|41042.8|4
1721869650000|2024-07-25 01:07:30|41065|41045|41062.8|41042.8|41065|41045|41062.8|41042.8|1
1721869660000|2024-07-25 01:07:40|41061.4|41041.4|41052.8|41032.8|41061.4|41041.4|41052.5|41032.5|23
1721869670000|2024-07-25 01:07:50|41053.9|41033.9|41050|41030|41053.9|41033.9|41050|41030|1
1721869680000|2024-07-25 01:08:00|41051.4|41031.4|41044.2|41024.2|41051.4|41031.4|41042.8|41022.8|4
1721869690000|2024-07-25 01:08:10|41045.3|41025.3|41053.9|41033.9|41055.3|41035.3|41045.3|41025.3|9
1721869700000|2024-07-25 01:08:20|41052.8|41032.8|41053.6|41033.6|41058.9|41038.9|41052.8|41032.8|14
1721869710000|2024-07-25 01:08:30|41052.2|41032.2|41053.9|41033.9|41053.9|41033.9|41051.1|41031.1|1
1721869720000|2024-07-25 01:08:40|41055|41035|41051.4|41031.4|41055|41035|41046.4|41026.4|12
1721869730000|2024-07-25 01:08:50|41052.8|41032.8|41051.4|41031.4|41055|41035|41051.4|41031.4|1
1721869740000|2024-07-25 01:09:00|41052.5|41032.5|41061.1|41041.1|41063.6|41043.6|41051.4|41031.4|11
1721869750000|2024-07-25 01:09:10|41060|41040|41063.6|41043.6|41065|41045|41058.6|41038.6|3
1721869760000|2024-07-25 01:09:20|41061.1|41041.1|41055.3|41035.3|41062.5|41042.5|41052.5|41032.5|7
1721869770000|2024-07-25 01:09:30|41056.4|41036.4|41055|41035|41056.4|41036.4|41051.4|41031.4|3
1721869780000|2024-07-25 01:09:40|41051.4|41031.4|41051.4|41031.4|41052.8|41032.8|41046.4|41026.4|5
1721869790000|2024-07-25 01:09:50|41050|41030|41043.6|41023.6|41051.4|41031.4|41043.6|41023.6|5
1721869800000|2024-07-25 01:10:00|41042.5|41022.5|41035.3|41015.3|41042.5|41022.5|41035.3|41015.3|7
1721869810000|2024-07-25 01:10:10|41033.9|41013.9|41036.4|41016.4|41036.4|41016.4|41031.4|41011.4|2
1721869820000|2024-07-25 01:10:20|41038.6|41018.6|41032.8|41012.8|41040|41020|41032.8|41012.8|3
1721869830000|2024-07-25 01:10:30|41031.4|41011.4|41033.6|41013.6|41035|41015|41031.4|41011.4|4
1721869840000|2024-07-25 01:10:40|41036.4|41016.4|41033.6|41013.6|41038.6|41018.6|41032.5|41012.5|1
1721869850000|2024-07-25 01:10:50|41032.5|41012.5|41030|41010|41032.5|41012.5|41028.6|41008.6|1
1721869860000|2024-07-25 01:11:00|41028.6|41008.6|41022.5|41002.5|41028.6|41008.6|41022.5|41002.5|13
1721869870000|2024-07-25 01:11:10|41021.1|41001.1|41016.4|40996.4|41021.1|41001.1|41013.6|40993.6|23
1721869880000|2024-07-25 01:11:20|41013.6|40993.6|41023.6|41003.6|41024.7|41004.7|41013.6|40993.6|4
1721869890000|2024-07-25 01:11:30|41025|41005|41028.6|41008.6|41028.6|41008.6|41021.4|41001.4|3
1721869900000|2024-07-25 01:11:40|41030|41010|41030|41010|41030|41010|41030|41010|1
1721869910000|2024-07-25 01:11:50|41027.5|41007.5|41028.6|41008.6|41028.6|41008.6|41027.5|41007.5|0
1721869920000|2024-07-25 01:12:00|41027.5|41007.5|41029.7|41009.7|41029.7|41009.7|41023.6|41003.6|1
1721869930000|2024-07-25 01:12:10|41028.6|41008.6|41026.1|41006.1|41028.6|41008.6|41026.1|41006.1|4
1721869940000|2024-07-25 01:12:20|41025|41005|41025|41005|41025|41005|41022.5|41002.5|1
1721869950000|2024-07-25 01:12:30|41026.1|41006.1|41026.4|41006.4|41028.6|41008.6|41025|41005|1
1721869960000|2024-07-25 01:12:40|41027.5|41007.5|41027.5|41007.5|41028.6|41008.6|41026.4|41006.4|0
1721869970000|2024-07-25 01:12:50|41026.4|41006.4|41018.9|40998.9|41026.4|41006.4|41018.9|40998.9|2
1721869980000|2024-07-25 01:13:00|41017.5|40997.5|41007.5|40987.5|41017.5|40997.5|41005|40985|3
1721869990000|2024-07-25 01:13:10|41008.6|40988.6|41011.4|40991.4|41013.9|40993.9|41008.6|40988.6|0
1721870000000|2024-07-25 01:13:20|41010|40990|41010|40990|41013.6|40993.6|41010|40990|4
1721870010000|2024-07-25 01:13:30|||||||||2
1721870020000|2024-07-25 01:13:40|41008.9|40988.9|41006.4|40986.4|41011.4|40991.4|41006.4|40986.4|2
1721870030000|2024-07-25 01:13:50|41010|40990|41002.8|40982.8|41010|40990|41002.8|40982.8|0
1721870040000|2024-07-25 01:14:00|41003.9|40983.9|41000.3|40980.3|41003.9|40983.9|41000.3|40980.3|5
1721870050000|2024-07-25 01:14:10|40997.8|40977.8|40983.9|40963.9|40997.8|40977.8|40983.9|40963.9|10
1721870060000|2024-07-25 01:14:20|40982.8|40962.8|40977.8|40957.8|40982.8|40962.8|40975.6|40955.6|17
1721870070000|2024-07-25 01:14:30|40980.3|40960.3|40981.4|40961.4|40982.5|40962.5|40978.9|40958.9|4
1721870080000|2024-07-25 01:14:40|40982.5|40962.5|40988.6|40968.6|40988.6|40968.6|40982.5|40962.5|2
1721870090000|2024-07-25 01:14:50|40987.5|40967.5|40983.6|40963.6|40990|40970|40983.6|40963.6|13
1721870100000|2024-07-25 01:15:00|40982.5|40962.5|40980|40960|40982.5|40962.5|40977.5|40957.5|15
1721870110000|2024-07-25 01:15:10|40976.4|40956.4|40966.4|40946.4|40980|40960|40966.4|40946.4|14
1721870120000|2024-07-25 01:15:20|40965|40945|40976.1|40956.1|40976.1|40956.1|40965|40945|10
1721870130000|2024-07-25 01:15:30|40978.6|40958.6|40985|40965|40985|40965|40978.6|40958.6|3
1721870140000|2024-07-25 01:15:40|40986.4|40966.4|40990|40970|40992.5|40972.5|40985|40965|6
1721870150000|2024-07-25 01:15:50|40988.6|40968.6|40988.6|40968.6|40991.1|40971.1|40985|40965|4
1721870160000|2024-07-25 01:16:00|40987.5|40967.5|40991.1|40971.1|40991.1|40971.1|40985|40965|7
1721870170000|2024-07-25 01:16:10|40992.5|40972.5|40998.6|40978.6|41000|40980|40992.5|40972.5|9
1721870180000|2024-07-25 01:16:20|40996.1|40976.1|40983.7|40963.7|40996.1|40976.1|40983.7|40963.7|9
1721870190000|2024-07-25 01:16:30|40982.5|40962.5|40978.7|40958.7|40982.5|40962.5|40978.7|40958.7|1
1721870200000|2024-07-25 01:16:40|40977.5|40957.5|40978.7|40958.7|40978.7|40958.7|40976.2|40956.2|0
1721870210000|2024-07-25 01:16:50|40976.2|40956.2|40972.5|40952.5|40976.2|40956.2|40972.5|40952.5|0
1721870220000|2024-07-25 01:17:00|40971.2|40951.2|40980|40960|40981.2|40961.2|40971.2|40951.2|6
1721870230000|2024-07-25 01:17:10|40978.7|40958.7|40973.7|40953.7|40983.9|40963.9|40973.7|40953.7|5
1721870240000|2024-07-25 01:17:20|40975|40955|40976.4|40956.4|40976.4|40956.4|40971.4|40951.4|0
1721870250000|2024-07-25 01:17:30|40973.7|40953.7|40968.9|40948.9|40973.7|40953.7|40968.9|40948.9|0
1721870260000|2024-07-25 01:17:40|40967.8|40947.8|40946.4|40926.4|40967.8|40947.8|40946.4|40926.4|15
1721870270000|2024-07-25 01:17:50|40947.6|40927.6|40946.4|40926.4|40950.1|40930.1|40945.3|40925.3|4
1721870280000|2024-07-25 01:18:00|40945.1|40925.1|40911.4|40891.4|40945.1|40925.1|40911.4|40891.4|20
1721870290000|2024-07-25 01:18:10|40912.6|40892.6|40915.1|40895.1|40916.2|40896.2|40910.1|40890.1|22
1721870300000|2024-07-25 01:18:20|40913.7|40893.7|40908.7|40888.7|40913.7|40893.7|40903.7|40883.7|22
1721870310000|2024-07-25 01:18:30|40909.8|40889.8|40916.2|40896.2|40916.2|40896.2|40908.7|40888.7|0
1721870320000|2024-07-25 01:18:40|40917.6|40897.6|40923.7|40903.7|40926.2|40906.2|40917.6|40897.6|6
1721870330000|2024-07-25 01:18:50|40926.2|40906.2|40923.7|40903.7|40927.6|40907.6|40922.3|40902.3|18
1721870340000|2024-07-25 01:19:00|40922.6|40902.6|40923.7|40903.7|40928.7|40908.7|40921.2|40901.2|3
1721870350000|2024-07-25 01:19:10|40928.7|40908.7|40928.7|40908.7|40928.7|40908.7|40921.2|40901.2|19
1721870360000|2024-07-25 01:19:20|40927.3|40907.3|40928.7|40908.7|40928.7|40908.7|40922.3|40902.3|2
1721870370000|2024-07-25 01:19:30|40930.1|40910.1|40931.2|40911.2|40936.2|40916.2|40928.7|40908.7|1
1721870380000|2024-07-25 01:19:40|40929.8|40909.8|40923.7|40903.7|40929.8|40909.8|40919.8|40899.8|7
1721870390000|2024-07-25 01:19:50|40926.2|40906.2|40917.3|40897.3|40928.7|40908.7|40917.3|40897.3|7
1721870400000|2024-07-25 01:20:00|40916.2|40896.2|40878.7|40858.7|40916.2|40896.2|40878.7|40858.7|16
1721870410000|2024-07-25 01:20:10|40877.3|40857.3|40891.2|40871.2|40891.2|40871.2|40870.1|40850.1|20
1721870420000|2024-07-25 01:20:20|40888.7|40868.7|40890.1|40870.1|40892.6|40872.6|40888.7|40868.7|5
1721870430000|2024-07-25 01:20:30|40891.2|40871.2|40890.1|40870.1|40893.7|40873.7|40886.2|40866.2|4
1721870440000|2024-07-25 01:20:40|40893.7|40873.7|40890.1|40870.1|40893.7|40873.7|40888.7|40868.7|13
1721870450000|2024-07-25 01:20:50|40892.6|40872.6|40893.7|40873.7|40896.5|40876.5|40888.7|40868.7|25
1721870460000|2024-07-25 01:21:00|40891.2|40871.2|40887.9|40867.9|40893.7|40873.7|40887.9|40867.9|8
1721870470000|2024-07-25 01:21:10|40889|40869|40858.7|40838.7|40889|40869|40858.7|40838.7|4
1721870480000|2024-07-25 01:21:20|40861.5|40841.5|40866.5|40846.5|40868.7|40848.7|40857.6|40837.6|9
1721870490000|2024-07-25 01:21:30|40865.4|40845.4|40868.7|40848.7|40870.1|40850.1|40865.1|40845.1|7
1721870500000|2024-07-25 01:21:40|40870.1|40850.1|40878.7|40858.7|40878.7|40858.7|40868.7|40848.7|3
1721870510000|2024-07-25 01:21:50|40881.5|40861.5|40883.7|40863.7|40887.6|40867.6|40881.5|40861.5|7
1721870520000|2024-07-25 01:22:00|40886.2|40866.2|40900.1|40880.1|40900.1|40880.1|40886.2|40866.2|16
1721870530000|2024-07-25 01:22:10|40901.2|40881.2|40918.7|40898.7|40919.8|40899.8|40901.2|40881.2|8
1721870540000|2024-07-25 01:22:20|40917.6|40897.6|40917.6|40897.6|40921.5|40901.5|40917.6|40897.6|18
1721870550000|2024-07-25 01:22:30|40915.1|40895.1|40912.6|40892.6|40918.7|40898.7|40910.1|40890.1|13
1721870560000|2024-07-25 01:22:40|40911.5|40891.5|40908.7|40888.7|40915.1|40895.1|40908.7|40888.7|7
1721870570000|2024-07-25 01:22:50|40907.6|40887.6|40901.5|40881.5|40911.5|40891.5|40901.5|40881.5|3
1721870580000|2024-07-25 01:23:00|40900.1|40880.1|40896.2|40876.2|40900.1|40880.1|40891.2|40871.2|4
1721870590000|2024-07-25 01:23:10|40895.1|40875.1|40888.7|40868.7|40897.6|40877.6|40883.7|40863.7|4
1721870600000|2024-07-25 01:23:20|40893.7|40873.7|40910.1|40890.1|40911.5|40891.5|40893.7|40873.7|4
1721870610000|2024-07-25 01:23:30|40911.5|40891.5|40912.6|40892.6|40913.7|40893.7|40909|40889|5
1721870620000|2024-07-25 01:23:40|40914|40894|40911.5|40891.5|40917.6|40897.6|40909|40889|2
1721870630000|2024-07-25 01:23:50|40914|40894|40916.5|40896.5|40919|40899|40913.7|40893.7|1
1721870640000|2024-07-25 01:24:00|40915.1|40895.1|40915.4|40895.4|40916.5|40896.5|40902.6|40882.6|21
1721870650000|2024-07-25 01:24:10|40912.6|40892.6|40915.4|40895.4|40915.4|40895.4|40907.9|40887.9|3
1721870660000|2024-07-25 01:24:20|40914.3|40894.3|40916.5|40896.5|40916.5|40896.5|40914.3|40894.3|1
1721870670000|2024-07-25 01:24:30|40917.9|40897.9|40916.5|40896.5|40922.9|40902.9|40913.7|40893.7|13
1721870680000|2024-07-25 01:24:40|40913.7|40893.7|40916.5|40896.5|40921.2|40901.2|40913.7|40893.7|10
1721870690000|2024-07-25 01:24:50|40917.6|40897.6|40920.1|40900.1|40920.1|40900.1|40917.6|40897.6|8
1721870700000|2024-07-25 01:25:00|40921.2|40901.2|40927.9|40907.9|40927.9|40907.9|40920.4|40900.4|11
1721870710000|2024-07-25 01:25:10|40929|40909|40931.5|40911.5|40932.6|40912.6|40929|40909|1
1721870720000|2024-07-25 01:25:20|40932.9|40912.9|40935.1|40915.1|40941.5|40921.5|40932.6|40912.6|10
1721870730000|2024-07-25 01:25:30|40934|40914|40941.5|40921.5|40941.5|40921.5|40934|40914|1
1721870740000|2024-07-25 01:25:40|40943.7|40923.7|40941.5|40921.5|40943.7|40923.7|40936.5|40916.5|11
1721870750000|2024-07-25 01:25:50|40943.7|40923.7|40946.5|40926.5|40947.9|40927.9|40942.9|40922.9|6
1721870760000|2024-07-25 01:26:00|40944.3|40924.3|40931.5|40911.5|40947.9|40927.9|40931.5|40911.5|7
1721870770000|2024-07-25 01:26:10|40932.9|40912.9|40930.1|40910.1|40936.5|40916.5|40930.1|40910.1|5
1721870780000|2024-07-25 01:26:20|40927.9|40907.9|40925.4|40905.4|40927.9|40907.9|40921.5|40901.5|7
1721870790000|2024-07-25 01:26:30|40924.3|40904.3|40935.1|40915.1|40935.1|40915.1|40924.3|40904.3|1
1721870800000|2024-07-25 01:26:40|40936.2|40916.2|40936.5|40916.5|40939.3|40919.3|40931.5|40911.5|6
1721870810000|2024-07-25 01:26:50|40940.4|40920.4|40929.3|40909.3|40940.4|40920.4|40929.3|40909.3|5
1721870820000|2024-07-25 01:27:00|40930.4|40910.4|40931.5|40911.5|40931.5|40911.5|40926.5|40906.5|4
1721870830000|2024-07-25 01:27:10|40934|40914|40932.9|40912.9|40936.5|40916.5|40930.7|40910.7|6
1721870840000|2024-07-25 01:27:20|40929.3|40909.3|40929.3|40909.3|40931.5|40911.5|40926.5|40906.5|3
1721870850000|2024-07-25 01:27:30|40926.5|40906.5|40936.5|40916.5|40940.4|40920.4|40926.5|40906.5|5
1721870860000|2024-07-25 01:27:40|40935.4|40915.4|40942.9|40922.9|40942.9|40922.9|40932.6|40912.6|5
1721870870000|2024-07-25 01:27:50|40945.4|40925.4|40940.1|40920.1|40946.5|40926.5|40940.1|40920.1|0
1721870880000|2024-07-25 01:28:00|40939|40919|40946.5|40926.5|40947.9|40927.9|40933.7|40913.7|3
1721870890000|2024-07-25 01:28:10|40949.3|40929.3|40943.7|40923.7|40950.4|40930.4|40941.5|40921.5|64
1721870900000|2024-07-25 01:28:20|40945.1|40925.1|40949|40929|40949|40929|40942.6|40922.6|6
1721870910000|2024-07-25 01:28:30|40947.6|40927.6|40956.5|40936.5|40956.5|40936.5|40946.5|40926.5|5
1721870920000|2024-07-25 01:28:40|40960.1|40940.1|40954|40934|40960.1|40940.1|40954|40934|8
1721870930000|2024-07-25 01:28:50|40956.5|40936.5|40953.7|40933.7|40958.7|40938.7|40951.5|40931.5|20
1721870940000|2024-07-25 01:29:00|40956.2|40936.2|40963.7|40943.7|40963.7|40943.7|40950.1|40930.1|19
1721870950000|2024-07-25 01:29:10|40966.2|40946.2|40972.3|40952.3|40972.3|40952.3|40963.7|40943.7|15
1721870960000|2024-07-25 01:29:20|40978.7|40958.7|40978.7|40958.7|40981.2|40961.2|40978.7|40958.7|6
1721870970000|2024-07-25 01:29:30|40977.3|40957.3|40978.7|40958.7|40978.7|40958.7|40973.7|40953.7|16
1721870980000|2024-07-25 01:29:40|40979.8|40959.8|40978.7|40958.7|40983.7|40963.7|40978.7|40958.7|9
1721870990000|2024-07-25 01:29:50|40982.6|40962.6|40978.7|40958.7|40988.7|40968.7|40978.7|40958.7|16
1721871000000|2024-07-25 01:30:00|40977.6|40957.6|40983.7|40963.7|40988.7|40968.7|40973.7|40953.7|30
1721871010000|2024-07-25 01:30:10|40982.3|40962.3|41012.3|40992.3|41012.3|40992.3|40982.3|40962.3|9
1721871020000|2024-07-25 01:30:20|41010.1|40990.1|40990.1|40970.1|41010.1|40990.1|40990.1|40970.1|9
1721871030000|2024-07-25 01:30:30|40991.2|40971.2|40978.7|40958.7|40991.2|40971.2|40978.7|40958.7|0
1721871040000|2024-07-25 01:30:40|40977.6|40957.6|40961.2|40941.2|40977.6|40957.6|40961.2|40941.2|5
1721871050000|2024-07-25 01:30:50|40962.6|40942.6|40968.7|40948.7|40969.8|40949.8|40962.6|40942.6|2
1721871060000|2024-07-25 01:31:00|40967.6|40947.6|40954.8|40934.8|40967.6|40947.6|40953.7|40933.7|5
1721871070000|2024-07-25 01:31:10|40953.7|40933.7|40968.7|40948.7|40968.7|40948.7|40953.7|40933.7|5
1721871080000|2024-07-25 01:31:20|40970.1|40950.1|40973.7|40953.7|40978.7|40958.7|40968.7|40948.7|8
1721871090000|2024-07-25 01:31:30|40976.2|40956.2|40993.7|40973.7|40993.7|40973.7|40973.7|40953.7|9
1721871100000|2024-07-25 01:31:40|40997.3|40977.3|40997.6|40977.6|40998.7|40978.7|40993.7|40973.7|1
1721871110000|2024-07-25 01:31:50|40998.7|40978.7|41000.9|40980.9|41000.9|40980.9|40993.7|40973.7|2
1721871120000|2024-07-25 01:32:00|41003.7|40983.7|41012.3|40992.3|41012.3|40992.3|41003.7|40983.7|8
1721871130000|2024-07-25 01:32:10|41013.4|40993.4|41014|40994|41017.6|40997.6|41013.4|40993.4|6
1721871140000|2024-07-25 01:32:20|41015.1|40995.1|41030.1|41010.1|41030.1|41010.1|41013.7|40993.7|7
1721871150000|2024-07-25 01:32:30|41031.5|41011.5|41025.1|41005.1|41031.5|41011.5|41025.1|41005.1|9
1721871160000|2024-07-25 01:32:40|41024|41004|41015.1|40995.1|41024|41004|41012.6|40992.6|1
1721871170000|2024-07-25 01:32:50|41016.5|40996.5|41013.7|40993.7|41017.6|40997.6|41013.7|40993.7|15
1721871180000|2024-07-25 01:33:00|41015.1|40995.1|41031.2|41011.2|41031.2|41011.2|41013.7|40993.7|14
1721871190000|2024-07-25 01:33:10|41032.6|41012.6|41026.2|41006.2|41032.6|41012.6|41026.2|41006.2|4
1721871200000|2024-07-25 01:33:20|41027.6|41007.6|41027.6|41007.6|41028.7|41008.7|41022.6|41002.6|4
1721871210000|2024-07-25 01:33:30|41028.7|41008.7|41033.7|41013.7|41033.7|41013.7|41028.7|41008.7|2
1721871220000|2024-07-25 01:33:40|41032.6|41012.6|41028.7|41008.7|41033.7|41013.7|41028.7|41008.7|2
1721871230000|2024-07-25 01:33:50|41027.6|41007.6|41030.1|41010.1|41030.1|41010.1|41023.7|41003.7|3
1721871240000|2024-07-25 01:34:00|41029|41009|41041.5|41021.5|41042.6|41022.6|41029|41009|10
1721871250000|2024-07-25 01:34:10|||||||||3
1721871260000|2024-07-25 01:34:20|41042.9|41022.9|41028.7|41008.7|41045.1|41025.1|41028.7|41008.7|5
1721871270000|2024-07-25 01:34:30|41030.1|41010.1|41036.5|41016.5|41036.5|41016.5|41030.1|41010.1|1
1721871280000|2024-07-25 01:34:40|41035.4|41015.4|41026.5|41006.5|41036.5|41016.5|41026.5|41006.5|5
1721871290000|2024-07-25 01:34:50|41027.6|41007.6|41016.5|40996.5|41027.6|41007.6|41016.5|40996.5|6
1721871300000|2024-07-25 01:35:00|41017.6|40997.6|41008.7|40988.7|41022.6|41002.6|41000.1|40980.1|22
1721871310000|2024-07-25 01:35:10|41007.3|40987.3|41013.7|40993.7|41017.6|40997.6|41006.2|40986.2|7
1721871320000|2024-07-25 01:35:20|41015.1|40995.1|41023.7|41003.7|41025.1|41005.1|41015.1|40995.1|3
1721871330000|2024-07-25 01:35:30|41022.6|41002.6|41026.5|41006.5|41027.6|41007.6|41022.6|41002.6|5
1721871340000|2024-07-25 01:35:40|41025.1|41005.1|41027.6|41007.6|41027.6|41007.6|41025.1|41005.1|0
1721871350000|2024-07-25 01:35:50|41028.7|41008.7|41034|41014|41036.5|41016.5|41028.7|41008.7|1
1721871360000|2024-07-25 01:36:00|41035.4|41015.4|41045.1|41025.1|41046.5|41026.5|41027.6|41007.6|12
1721871370000|2024-07-25 01:36:10|41046.5|41026.5|41041.5|41021.5|41046.5|41026.5|41040.1|41020.1|3
1721871380000|2024-07-25 01:36:20|41042.6|41022.6|41043.7|41023.7|41043.7|41023.7|41034.8|41014.8|3
1721871390000|2024-07-25 01:36:30|41046.5|41026.5|41047.6|41027.6|41050.1|41030.1|41045.1|41025.1|3
1721871400000|2024-07-25 01:36:40|41045.1|41025.1|41028.7|41008.7|41045.1|41025.1|41028.7|41008.7|2
1721871410000|2024-07-25 01:36:50|41032.6|41012.6|41028.7|41008.7|41032.6|41012.6|41027.6|41007.6|3
1721871420000|2024-07-25 01:37:00|41032.6|41012.6|41023.7|41003.7|41032.6|41012.6|41023.7|41003.7|3
1721871430000|2024-07-25 01:37:10|41021.2|41001.2|41017.6|40997.6|41021.2|41001.2|41016.2|40996.2|1
1721871440000|2024-07-25 01:37:20|41015.1|40995.1|41012.6|40992.6|41017.6|40997.6|41012.6|40992.6|3
1721871450000|2024-07-25 01:37:30|41008.7|40988.7|41000.1|40980.1|41008.7|40988.7|40994.8|40974.8|21
1721871460000|2024-07-25 01:37:40|40998.7|40978.7|40991.5|40971.5|40998.7|40978.7|40986.5|40966.5|7
1721871470000|2024-07-25 01:37:50|40990.1|40970.1|40989|40969|40991.5|40971.5|40982.9|40962.9|5
1721871480000|2024-07-25 01:38:00|40987.6|40967.6|40982.6|40962.6|40991.5|40971.5|40981.5|40961.5|2
1721871490000|2024-07-25 01:38:10|40984|40964|40971.5|40951.5|40984|40964|40967.6|40947.6|6
1721871500000|2024-07-25 01:38:20|40970.4|40950.4|40956.5|40936.5|40970.4|40950.4|40955.4|40935.4|4
1721871510000|2024-07-25 01:38:30|40955.4|40935.4|40957.6|40937.6|40959|40939|40952.6|40932.6|10
1721871520000|2024-07-25 01:38:40|40956.5|40936.5|40956.5|40936.5|40966.8|40946.8|40951|40931|14
1721871530000|2024-07-25 01:38:50|40959|40939|40962.6|40942.6|40965.1|40945.1|40956.5|40936.5|8
1721871540000|2024-07-25 01:39:00|40961.2|40941.2|40936.2|40916.2|40961.2|40941.2|40935.4|40915.4|11
1721871550000|2024-07-25 01:39:10|40936.5|40916.5|40937.6|40917.6|40938.7|40918.7|40933.7|40913.7|6
1721871560000|2024-07-25 01:39:20|40936.5|40916.5|40945.1|40925.1|40945.1|40925.1|40933.7|40913.7|9
1721871570000|2024-07-25 01:39:30|40946.3|40926.3|40953.8|40933.8|40953.8|40933.8|40945.1|40925.1|0
1721871580000|2024-07-25 01:39:40|40951.3|40931.3|40948.8|40928.8|40953.8|40933.8|40947.6|40927.6|1
1721871590000|2024-07-25 01:39:50|40949.9|40929.9|40947.6|40927.6|40951.3|40931.3|40943.8|40923.8|6
1721871600000|2024-07-25 01:40:00|40948.8|40928.8|40939|40919|40948.8|40928.8|40939|40919|4
1721871610000|2024-07-25 01:40:10|40937.6|40917.6|40927.6|40907.6|40937.6|40917.6|40923.8|40903.8|3
1721871620000|2024-07-25 01:40:20|40928.8|40908.8|40915.1|40895.1|40928.8|40908.8|40915.1|40895.1|3
1721871630000|2024-07-25 01:40:30|40913.8|40893.8|40908.8|40888.8|40913.8|40893.8|40903.8|40883.8|12
1721871640000|2024-07-25 01:40:40|40907.4|40887.4|40907.4|40887.4|40917.6|40897.6|40906.3|40886.3|11
1721871650000|2024-07-25 01:40:50|40909.9|40889.9|40908.8|40888.8|40909.9|40889.9|40904.9|40884.9|6
1721871660000|2024-07-25 01:41:00|40907.4|40887.4|40919.9|40899.9|40927.7|40907.7|40906|40886|12
1721871670000|2024-07-25 01:41:10|40921|40901|40924.9|40904.9|40924.9|40904.9|40921|40901|1
1721871680000|2024-07-25 01:41:20|40926|40906|40929.9|40909.9|40929.9|40909.9|40926|40906|3
1721871690000|2024-07-25 01:41:30|40931|40911|40942.4|40922.4|40944.9|40924.9|40931|40911|5
1721871700000|2024-07-25 01:41:40|40943.5|40923.5|40949.9|40929.9|40951|40931|40943.5|40923.5|3
1721871710000|2024-07-25 01:41:50|40948.8|40928.8|40946|40926|40948.8|40928.8|40941|40921|1
1721871720000|2024-07-25 01:42:00|40947.4|40927.4|40946|40926|40948.8|40928.8|40939.9|40919.9|1
1721871730000|2024-07-25 01:42:10|40947.4|40927.4|40934.9|40914.9|40953.8|40933.8|40934.9|40914.9|4
1721871740000|2024-07-25 01:42:20|40933.8|40913.8|40914.9|40894.9|40933.8|40913.8|40914.9|40894.9|4
1721871750000|2024-07-25 01:42:30|40913.5|40893.5|40911|40891|40913.5|40893.5|40908.8|40888.8|4
1721871760000|2024-07-25 01:42:40|40909.9|40889.9|40907.4|40887.4|40911.3|40891.3|40899.9|40879.9|4
1721871770000|2024-07-25 01:42:50|40908.8|40888.8|40918.8|40898.8|40918.8|40898.8|40902.4|40882.4|16
1721871780000|2024-07-25 01:43:00|40919.9|40899.9|40938.5|40918.5|40939.9|40919.9|40917.7|40897.7|20
1721871790000|2024-07-25 01:43:10|40937.4|40917.4|40928.8|40908.8|40939.9|40919.9|40928.8|40908.8|3
1721871800000|2024-07-25 01:43:20|40931.3|40911.3|40936.6|40916.6|40936.6|40916.6|40923.8|40903.8|0
1721871810000|2024-07-25 01:43:30|40935.2|40915.2|40931.6|40911.6|40936.6|40916.6|40931.6|40911.6|4
1721871820000|2024-07-25 01:43:40|40935.2|40915.2|40940.2|40920.2|40942.4|40922.4|40935.2|40915.2|3
1721871830000|2024-07-25 01:43:50|40941.6|40921.6|40948.8|40928.8|40950.2|40930.2|40941.6|40921.6|16
1721871840000|2024-07-25 01:44:00|40950.2|40930.2|40956.3|40936.3|40957.7|40937.7|40947.7|40927.7|19
1721871850000|2024-07-25 01:44:10|40955.2|40935.2|40960.2|40940.2|40962.7|40942.7|40955.2|40935.2|8
1721871860000|2024-07-25 01:44:20|40961.6|40941.6|40971.6|40951.6|40971.6|40951.6|40961.6|40941.6|10
1721871870000|2024-07-25 01:44:30|40970.2|40950.2|40971.6|40951.6|40974.1|40954.1|40966.6|40946.6|9
1721871880000|2024-07-25 01:44:40|40972.7|40952.7|40980.2|40960.2|40980.2|40960.2|40971.3|40951.3|10
1721871890000|2024-07-25 01:44:50|40981.3|40961.3|40971.6|40951.6|40983.8|40963.8|40970.5|40950.5|3
1721871900000|2024-07-25 01:45:00|40972.7|40952.7|40967.7|40947.7|40972.7|40952.7|40967.7|40947.7|9
1721871910000|2024-07-25 01:45:10|40965.2|40945.2|40978|40958|40978|40958|40965.2|40945.2|13
1721871920000|2024-07-25 01:45:20|40979.1|40959.1|40990.5|40970.5|40993|40973|40978|40958|19
1721871930000|2024-07-25 01:45:30|40987.7|40967.7|40992.1|40972.1|40992.1|40972.1|40986.6|40966.6|11
1721871940000|2024-07-25 01:45:40|40994.4|40974.4|40978|40958|40994.4|40974.4|40977.7|40957.7|13
1721871950000|2024-07-25 01:45:50|40979.4|40959.4|40985.5|40965.5|40989.4|40969.4|40975.5|40955.5|7
1721871960000|2024-07-25 01:46:00|40988|40968|40998|40978|40998|40978|40988|40968|11
1721871970000|2024-07-25 01:46:10|40999.1|40979.1|40999.4|40979.4|40999.4|40979.4|40994.4|40974.4|18
1721871980000|2024-07-25 01:46:20|41003|40983|41004.4|40984.4|41006.9|40986.9|41003|40983|4
1721871990000|2024-07-25 01:46:30|41005.5|40985.5|41014.1|40994.1|41014.1|40994.1|41005.5|40985.5|8
1721872000000|2024-07-25 01:46:40|41013|40993|41023|41003|41023|41003|41013|40993|13
1721872010000|2024-07-25 01:46:50|41020.7|41000.7|41021.6|41001.6|41024.4|41004.4|41019.4|40999.4|14
1721872020000|2024-07-25 01:47:00|41020.5|41000.5|41007.7|40987.7|41021.6|41001.6|41007.7|40987.7|15
1721872030000|2024-07-25 01:47:10|41006.3|40986.3|41008|40988|41008|40988|40996.9|40976.9|5
1721872040000|2024-07-25 01:47:20|41009.4|40989.4|41004.4|40984.4|41013|40993|40999.4|40979.4|21
1721872050000|2024-07-25 01:47:30|41005.5|40985.5|41009.4|40989.4|41009.4|40989.4|41003|40983|8
1721872060000|2024-07-25 01:47:40|41008|40988|41006.9|40986.9|41009.4|40989.4|41001.6|40981.6|10
1721872070000|2024-07-25 01:47:50|41005.8|40985.8|41013|40993|41013|40993|41005.5|40985.5|2
1721872080000|2024-07-25 01:48:00|41010.8|40990.8|41001.9|40981.9|41010.8|40990.8|41000.5|40980.5|6
1721872090000|2024-07-25 01:48:10|41003|40983|41011.9|40991.9|41011.9|40991.9|40999.4|40979.4|5
1721872100000|2024-07-25 01:48:20|41009.4|40989.4|41009.4|40989.4|41011.9|40991.9|41008|40988|2
1721872110000|2024-07-25 01:48:30|41004.4|40984.4|40996.9|40976.9|41004.4|40984.4|40996.9|40976.9|4
1721872120000|2024-07-25 01:48:40|40999.4|40979.4|41004.4|40984.4|41005.5|40985.5|40995.8|40975.8|0
1721872130000|2024-07-25 01:48:50|41005.5|40985.5|41001.9|40981.9|41009.4|40989.4|41001.9|40981.9|2
1721872140000|2024-07-25 01:49:00|41000.5|40980.5|41010.5|40990.5|41010.5|40990.5|40999.4|40979.4|5
1721872150000|2024-07-25 01:49:10|41011.9|40991.9|41004.7|40984.7|41013|40993|41004.7|40984.7|1
1721872160000|2024-07-25 01:49:20|41005.8|40985.8|40989.4|40969.4|41005.8|40985.8|40984.4|40964.4|16
1721872170000|2024-07-25 01:49:30|40988.3|40968.3|40984.4|40964.4|40988.3|40968.3|40981.6|40961.6|5
1721872180000|2024-07-25 01:49:40|40986|40966|40982.2|40962.2|40988.3|40968.3|40977.2|40957.2|12
1721872190000|2024-07-25 01:49:50|40978.3|40958.3|40977.2|40957.2|40982.2|40962.2|40977.2|40957.2|13
1721872200000|2024-07-25 01:50:00|40980.8|40960.8|40978.3|40958.3|40985.8|40965.8|40978.3|40958.3|10
1721872210000|2024-07-25 01:50:10|40977.2|40957.2|40980.8|40960.8|40980.8|40960.8|40972.2|40952.2|17
1721872220000|2024-07-25 01:50:20|40982.2|40962.2|40989.7|40969.7|40989.7|40969.7|40977.2|40957.2|11
1721872230000|2024-07-25 01:50:30|40988.6|40968.6|40992.2|40972.2|40992.2|40972.2|40987.2|40967.2|1
1721872240000|2024-07-25 01:50:40|40993.6|40973.6|40982.2|40962.2|40993.6|40973.6|40982.2|40962.2|12
1721872250000|2024-07-25 01:50:50|40981.1|40961.1|40969.4|40949.4|40981.1|40961.1|40966.9|40946.9|6
1721872260000|2024-07-25 01:51:00|40965.8|40945.8|40948.3|40928.3|40965.8|40945.8|40948.3|40928.3|10
1721872270000|2024-07-25 01:51:10|40947.2|40927.2|40945.8|40925.8|40950.8|40930.8|40945.8|40925.8|6
1721872280000|2024-07-25 01:51:20|40947.2|40927.2|40927.2|40907.2|40948.3|40928.3|40920.8|40900.8|8
1721872290000|2024-07-25 01:51:30|40924.4|40904.4|40910.8|40890.8|40929.4|40909.4|40910.5|40890.5|5
1721872300000|2024-07-25 01:51:40|40913.3|40893.3|40923|40903|40923|40903|40913.3|40893.3|6
1721872310000|2024-07-25 01:51:50|40924.1|40904.1|40918|40898|40926.6|40906.6|40918|40898|3
1721872320000|2024-07-25 01:52:00|40919.4|40899.4|40904.4|40884.4|40919.4|40899.4|40899.4|40879.4|17
1721872330000|2024-07-25 01:52:10|40905.5|40885.5|40900.8|40880.8|40914.4|40894.4|40899.4|40879.4|4
1721872340000|2024-07-25 01:52:20|40901.9|40881.9|40893.3|40873.3|40903.3|40883.3|40893.3|40873.3|5
1721872350000|2024-07-25 01:52:30|40894.4|40874.4|40893.3|40873.3|40899.4|40879.4|40890.5|40870.5|1
1721872360000|2024-07-25 01:52:40|40894.4|40874.4|40890.5|40870.5|40896.9|40876.9|40890.5|40870.5|2
1721872370000|2024-07-25 01:52:50|40893.3|40873.3|40904.4|40884.4|40904.4|40884.4|40893.3|40873.3|4
1721872380000|2024-07-25 01:53:00|40908|40888|40910.5|40890.5|40916.6|40896.6|40908|40888|8
1721872390000|2024-07-25 01:53:10|40909.4|40889.4|40910.5|40890.5|40918.3|40898.3|40909.4|40889.4|4
1721872400000|2024-07-25 01:53:20|40907.7|40887.7|40909.4|40889.4|40910.5|40890.5|40906.9|40886.9|1
1721872410000|2024-07-25 01:53:30|40913.3|40893.3|40911.6|40891.6|40913.3|40893.3|40909.4|40889.4|2
1721872420000|2024-07-25 01:53:40|40913|40893|40908|40888|40914.4|40894.4|40908|40888|3
1721872430000|2024-07-25 01:53:50|40906.6|40886.6|40904.4|40884.4|40906.6|40886.6|40903|40883|7
1721872440000|2024-07-25 01:54:00|40903|40883|40909.4|40889.4|40910.8|40890.8|40899.4|40879.4|3
1721872450000|2024-07-25 01:54:10|40912.2|40892.2|40908|40888|40913.3|40893.3|40908|40888|0
1721872460000|2024-07-25 01:54:20|40906.9|40886.9|40894.4|40874.4|40906.9|40886.9|40888.3|40868.3|8
1721872470000|2024-07-25 01:54:30|40893.3|40873.3|40893.3|40873.3|40893.3|40873.3|40889.7|40869.7|5
1721872480000|2024-07-25 01:54:40|40891.9|40871.9|40888.3|40868.3|40894.4|40874.4|40888.3|40868.3|1
1721872490000|2024-07-25 01:54:50|40885.8|40865.8|40879.4|40859.4|40885.8|40865.8|40879.4|40859.4|6
1721872500000|2024-07-25 01:55:00|40878.3|40858.3|40875|40855|40878.3|40858.3|40859.7|40839.7|18
1721872510000|2024-07-25 01:55:10|40873.3|40853.3|40880|40860|40882.2|40862.2|40873.3|40853.3|7
1721872520000|2024-07-25 01:55:20|40878.6|40858.6|40890|40870|40890|40870|40878.6|40858.6|5
1721872530000|2024-07-25 01:55:30|40888.6|40868.6|40890|40870|40890|40870|40886.1|40866.1|1
1721872540000|2024-07-25 01:55:40|40891.1|40871.1|40887.8|40867.8|40891.1|40871.1|40886.1|40866.1|7
1721872550000|2024-07-25 01:55:50|40890|40870|40890|40870|40895|40875|40885|40865|2
1721872560000|2024-07-25 01:56:00|40888.6|40868.6|40880|40860|40888.6|40868.6|40875|40855|6
1721872570000|2024-07-25 01:56:10|40885|40865|40890|40870|40890|40870|40885|40865|0
1721872580000|2024-07-25 01:56:20|40885|40865|40875|40855|40885|40865|40875|40855|4
1721872590000|2024-07-25 01:56:30|40876.4|40856.4|40886.4|40866.4|40887.2|40867.2|40876.4|40856.4|12
1721872600000|2024-07-25 01:56:40|40887.8|40867.8|40890|40870|40893.6|40873.6|40886.4|40866.4|6
1721872610000|2024-07-25 01:56:50|40888.9|40868.9|40885|40865|40888.9|40868.9|40882.8|40862.8|4
1721872620000|2024-07-25 01:57:00|40883.9|40863.9|40886.1|40866.1|40893.9|40873.9|40883.9|40863.9|11
1721872630000|2024-07-25 01:57:10|40885|40865|40883.6|40863.6|40886.1|40866.1|40880|40860|5
1721872640000|2024-07-25 01:57:20|40884.7|40864.7|40910|40890|40910|40890|40884.7|40864.7|11
1721872650000|2024-07-25 01:57:30|40908.9|40888.9|40901.1|40881.1|40908.9|40888.9|40901.1|40881.1|6
1721872660000|2024-07-25 01:57:40|40902.5|40882.5|40910|40890|40910|40890|40902.5|40882.5|12
1721872670000|2024-07-25 01:57:50|40912.5|40892.5|40911.4|40891.4|40912.5|40892.5|40911.4|40891.4|2
1721872680000|2024-07-25 01:58:00|40913.9|40893.9|40900|40880|40913.9|40893.9|40898.9|40878.9|5
1721872690000|2024-07-25 01:58:10|40896.4|40876.4|40893.6|40873.6|40900|40880|40890|40870|2
1721872700000|2024-07-25 01:58:20|40891.1|40871.1|40891.1|40871.1|40891.1|40871.1|40887.2|40867.2|2
1721872710000|2024-07-25 01:58:30|40893.6|40873.6|40903.9|40883.9|40903.9|40883.9|40893.6|40873.6|3
1721872720000|2024-07-25 01:58:40|40905|40885|40915|40895|40915|40895|40905|40885|2
1721872730000|2024-07-25 01:58:50|40916.1|40896.1|40915|40895|40917.5|40897.5|40915|40895|8
1721872740000|2024-07-25 01:59:00|40913.6|40893.6|40910|40890|40917.2|40897.2|40910|40890|7
1721872750000|2024-07-25 01:59:10|40907.5|40887.5|40895|40875|40907.5|40887.5|40895|40875|0
1721872760000|2024-07-25 01:59:20|40893.6|40873.6|40891.1|40871.1|40895|40875|40890|40870|0
1721872770000|2024-07-25 01:59:30|40893.6|40873.6|40896.1|40876.1|40898.6|40878.6|40893.6|40873.6|0
1721872780000|2024-07-25 01:59:40|40897.5|40877.5|40890|40870|40902.2|40882.2|40890|40870|14
1721872790000|2024-07-25 01:59:50|40891.1|40871.1|40893.9|40873.9|40900|40880|40891.1|40871.1|8
1721872800000|2024-07-25 02:00:00|40892.8|40872.8|40891.1|40871.1|40892.8|40872.8|40877.5|40857.5|18
1721872810000|2024-07-25 02:00:10|40893.9|40873.9|40905|40885|40906.4|40886.4|40891.1|40871.1|7
1721872820000|2024-07-25 02:00:20|40903.9|40883.9|40900|40880|40903.9|40883.9|40898.9|40878.9|4
1721872830000|2024-07-25 02:00:30|40897.2|40877.2|40878.9|40858.9|40897.2|40877.2|40878.9|40858.9|3
1721872840000|2024-07-25 02:00:40|40877.8|40857.8|40873.9|40853.9|40879.2|40859.2|40873.9|40853.9|13
1721872850000|2024-07-25 02:00:50|40872.5|40852.5|40848.6|40828.6|40872.5|40852.5|40845|40825|28
1721872860000|2024-07-25 02:01:00|40846.1|40826.1|40857.2|40837.2|40857.2|40837.2|40846.1|40826.1|23
1721872870000|2024-07-25 02:01:10|40860|40840|40868.6|40848.6|40868.6|40848.6|40859.7|40839.7|10
1721872880000|2024-07-25 02:01:20|40869.7|40849.7|40867.2|40847.2|40869.7|40849.7|40862.2|40842.2|14
1721872890000|2024-07-25 02:01:30|40868.6|40848.6|40869.7|40849.7|40874.7|40854.7|40868.6|40848.6|1
1721872900000|2024-07-25 02:01:40|40868.3|40848.3|40862.2|40842.2|40868.3|40848.3|40861.1|40841.1|4
1721872910000|2024-07-25 02:01:50|40864.7|40844.7|40876.1|40856.1|40876.1|40856.1|40864.7|40844.7|7
1721872920000|2024-07-25 02:02:00|40877.5|40857.5|40876.1|40856.1|40881.1|40861.1|40872.2|40852.2|4
1721872930000|2024-07-25 02:02:10|40873.3|40853.3|40867.2|40847.2|40873.3|40853.3|40866.1|40846.1|0
1721872940000|2024-07-25 02:02:20|40868.6|40848.6|40862.2|40842.2|40871.1|40851.1|40862.2|40842.2|7
1721872950000|2024-07-25 02:02:30|40863.6|40843.6|40876.1|40856.1|40876.1|40856.1|40862.2|40842.2|1
1721872960000|2024-07-25 02:02:40|40873.3|40853.3|40870.8|40850.8|40873.3|40853.3|40870.8|40850.8|1
1721872970000|2024-07-25 02:02:50|40872.2|40852.2|40876.1|40856.1|40879.7|40859.7|40869.7|40849.7|0
1721872980000|2024-07-25 02:03:00|40877.2|40857.2|40891.1|40871.1|40891.1|40871.1|40876.1|40856.1|7
1721872990000|2024-07-25 02:03:10|40892.2|40872.2|40884.7|40864.7|40892.2|40872.2|40884.7|40864.7|3
1721873000000|2024-07-25 02:03:20|40883.3|40863.3|40882.2|40862.2|40883.3|40863.3|40881.1|40861.1|0
1721873010000|2024-07-25 02:03:30|40883.3|40863.3|40886.1|40866.1|40887.2|40867.2|40882.2|40862.2|0
1721873020000|2024-07-25 02:03:40|40884.7|40864.7|40881.1|40861.1|40886.1|40866.1|40880|40860|0
1721873030000|2024-07-25 02:03:50|40879.7|40859.7|40879.7|40859.7|40879.7|40859.7|40872.2|40852.2|0
1721873040000|2024-07-25 02:04:00|40881.1|40861.1|40879.7|40859.7|40884.7|40864.7|40879.7|40859.7|5
1721873050000|2024-07-25 02:04:10|40878.6|40858.6|40869.7|40849.7|40878.6|40858.6|40867.2|40847.2|7
1721873060000|2024-07-25 02:04:20|40868.3|40848.3|40872.2|40852.2|40872.2|40852.2|40867.2|40847.2|3
1721873070000|2024-07-25 02:04:30|40868.3|40848.3|40866.1|40846.1|40868.3|40848.3|40862.2|40842.2|0
1721873080000|2024-07-25 02:04:40|40867.2|40847.2|40858.3|40838.3|40867.2|40847.2|40858.3|40838.3|11
1721873090000|2024-07-25 02:04:50|40859.4|40839.4|40863.6|40843.6|40863.6|40843.6|40857.2|40837.2|8
1721873100000|2024-07-25 02:05:00|40862.2|40842.2|40860.8|40840.8|40863.3|40843.3|40859.4|40839.4|2
1721873110000|2024-07-25 02:05:10|40859.7|40839.7|40857.2|40837.2|40862.2|40842.2|40857.2|40837.2|1
1721873120000|2024-07-25 02:05:20|40859.7|40839.7|40865.8|40845.8|40865.8|40845.8|40859.7|40839.7|4
1721873130000|2024-07-25 02:05:30|40863.3|40843.3|40862.2|40842.2|40867.2|40847.2|40862.2|40842.2|2
1721873140000|2024-07-25 02:05:40|40859.4|40839.4|40849.4|40829.4|40859.4|40839.4|40848.3|40828.3|3
1721873150000|2024-07-25 02:05:50|40848|40828|40849.4|40829.4|40849.4|40829.4|40846.7|40826.7|9
1721873160000|2024-07-25 02:06:00|40848|40828|40848|40828|40850.5|40830.5|40848|40828|2
1721873170000|2024-07-25 02:06:10|40849.4|40829.4|40839.4|40819.4|40849.4|40829.4|40839.4|40819.4|13
1721873180000|2024-07-25 02:06:20|40836.7|40816.7|40831.7|40811.7|40838|40818|40831.7|40811.7|19
1721873190000|2024-07-25 02:06:30|40833|40813|40836.7|40816.7|40837.8|40817.8|40831.7|40811.7|15
1721873200000|2024-07-25 02:06:40|40837.8|40817.8|40837.8|40817.8|40837.8|40817.8|40835.3|40815.3|3
1721873210000|2024-07-25 02:06:50|40836.7|40816.7|40838|40818|40840.3|40820.3|40836.7|40816.7|1
1721873220000|2024-07-25 02:07:00|40841.7|40821.7|40841.7|40821.7|40841.7|40821.7|40836.7|40816.7|2
1721873230000|2024-07-25 02:07:10|40837.8|40817.8|40854.4|40834.4|40854.4|40834.4|40837.8|40817.8|11
1721873240000|2024-07-25 02:07:20|40857.2|40837.2|40855.6|40835.6|40859.4|40839.4|40854.4|40834.4|3
1721873250000|2024-07-25 02:07:30|40856.7|40836.7|40848.1|40828.1|40858.1|40838.1|40848.1|40828.1|5
1721873260000|2024-07-25 02:07:40|40846.9|40826.9|40844.4|40824.4|40848.1|40828.1|40838.1|40818.1|12
1721873270000|2024-07-25 02:07:50|40845.6|40825.6|40849.4|40829.4|40851.7|40831.7|40845.6|40825.6|0
1721873280000|2024-07-25 02:08:00|40848.1|40828.1|40843.1|40823.1|40848.1|40828.1|40843.1|40823.1|0
1721873290000|2024-07-25 02:08:10|40844.4|40824.4|40844.4|40824.4|40845.6|40825.6|40839.4|40819.4|1
1721873300000|2024-07-25 02:08:20|40846.7|40826.7|40864.4|40844.4|40864.4|40844.4|40846.7|40826.7|9
1721873310000|2024-07-25 02:08:30|40861.7|40841.7|40851.7|40831.7|40861.7|40841.7|40851.7|40831.7|1
1721873320000|2024-07-25 02:08:40|40853.1|40833.1|40856.7|40836.7|40857.8|40837.8|40850.6|40830.6|2
1721873330000|2024-07-25 02:08:50|40857.8|40837.8|40863.1|40843.1|40863.1|40843.1|40855.6|40835.6|0
1721873340000|2024-07-25 02:09:00|40861.7|40841.7|40865.6|40845.6|40866.7|40846.7|40861.7|40841.7|5
1721873350000|2024-07-25 02:09:10|40866.7|40846.7|40857.8|40837.8|40866.7|40846.7|40857.8|40837.8|1
1721873360000|2024-07-25 02:09:20|40855.6|40835.6|40850.6|40830.6|40855.6|40835.6|40850.6|40830.6|6
1721873370000|2024-07-25 02:09:30|40847.8|40827.8|40855.6|40835.6|40855.6|40835.6|40846.7|40826.7|1
1721873380000|2024-07-25 02:09:40|40854.2|40834.2|40845.3|40825.3|40854.2|40834.2|40845.3|40825.3|0
1721873390000|2024-07-25 02:09:50|40846.7|40826.7|40846.7|40826.7|40847.8|40827.8|40843.9|40823.9|5
1721873400000|2024-07-25 02:10:00|40841.7|40821.7|40841.7|40821.7|40841.7|40821.7|40840.3|40820.3|3
1721873410000|2024-07-25 02:10:10|40843.1|40823.1|40836.7|40816.7|40843.1|40823.1|40836.7|40816.7|0
1721873420000|2024-07-25 02:10:20|40833.9|40813.9|40831.7|40811.7|40836.7|40816.7|40831.7|40811.7|3
1721873430000|2024-07-25 02:10:30|40830.6|40810.6|40827.8|40807.8|40830.6|40810.6|40827.8|40807.8|1
1721873440000|2024-07-25 02:10:40|40825.3|40805.3|40826.7|40806.7|40831.7|40811.7|40822.8|40802.8|4
1721873450000|2024-07-25 02:10:50|40831.7|40811.7|40826.7|40806.7|40831.7|40811.7|40826.7|40806.7|0
1721873460000|2024-07-25 02:11:00|40830.3|40810.3|40827.8|40807.8|40832.8|40812.8|40826.7|40806.7|9
1721873470000|2024-07-25 02:11:10|40826.7|40806.7|40821.1|40801.1|40829.2|40809.2|40821.1|40801.1|11
1721873480000|2024-07-25 02:11:20|40820|40800|40818.9|40798.9|40820|40800|40816.1|40796.1|2
1721873490000|2024-07-25 02:11:30|40817.8|40797.8|40818.9|40798.9|40818.9|40798.9|40813.9|40793.9|10
1721873500000|2024-07-25 02:11:40|40823.9|40803.9|40826.7|40806.7|40826.7|40806.7|40823.9|40803.9|3
1721873510000|2024-07-25 02:11:50|40827.8|40807.8|40831.7|40811.7|40831.7|40811.7|40825.3|40805.3|2
1721873520000|2024-07-25 02:12:00|40833.1|40813.1|40830.3|40810.3|40834.2|40814.2|40828.9|40808.9|2
1721873530000|2024-07-25 02:12:10|40831.7|40811.7|40831.7|40811.7|40836.7|40816.7|40830.3|40810.3|10
1721873540000|2024-07-25 02:12:20|40833.9|40813.9|40831.7|40811.7|40835.6|40815.6|40823.9|40803.9|15
1721873550000|2024-07-25 02:12:30|40827.8|40807.8|40823.9|40803.9|40828.9|40808.9|40823.9|40803.9|6
1721873560000|2024-07-25 02:12:40|40822.8|40802.8|40818.9|40798.9|40823.9|40803.9|40818.9|40798.9|4
1721873570000|2024-07-25 02:12:50|40821.7|40801.7|40835.3|40815.3|40835.3|40815.3|40821.7|40801.7|7
1721873580000|2024-07-25 02:13:00|40836.7|40816.7|40836.7|40816.7|40838.9|40818.9|40836.7|40816.7|12
1721873590000|2024-07-25 02:13:10|40835.3|40815.3|40832.8|40812.8|40835.3|40815.3|40828.9|40808.9|6
1721873600000|2024-07-25 02:13:20|40831.7|40811.7|40836.7|40816.7|40836.7|40816.7|40831.7|40811.7|2
1721873610000|2024-07-25 02:13:30|40833.9|40813.9|40836.7|40816.7|40841.7|40821.7|40832.8|40812.8|4
1721873620000|2024-07-25 02:13:40|40838.1|40818.1|40836.7|40816.7|40839.5|40819.5|40836.7|40816.7|8
1721873630000|2024-07-25 02:13:50|40835.6|40815.6|40829.5|40809.5|40835.6|40815.6|40826.7|40806.7|3
1721873640000|2024-07-25 02:14:00|40828.1|40808.1|40841.7|40821.7|40841.7|40821.7|40828.1|40808.1|10
1721873650000|2024-07-25 02:14:10|40844.5|40824.5|40838.1|40818.1|40844.5|40824.5|40835.3|40815.3|9
1721873660000|2024-07-25 02:14:20|40840.6|40820.6|40839.5|40819.5|40840.6|40820.6|40836.7|40816.7|4
1721873670000|2024-07-25 02:14:30|40835.6|40815.6|40829.5|40809.5|40835.6|40815.6|40829.5|40809.5|8
1721873680000|2024-07-25 02:14:40|40830.6|40810.6|40839.5|40819.5|40840.6|40820.6|40828.1|40808.1|6
1721873690000|2024-07-25 02:14:50|40838.1|40818.1|40843.1|40823.1|40843.1|40823.1|40837|40817|8
1721873700000|2024-07-25 02:15:00|40848.1|40828.1|40850.6|40830.6|40853.1|40833.1|40846.7|40826.7|3
1721873710000|2024-07-25 02:15:10|40849.5|40829.5|40842|40822|40850.6|40830.6|40842|40822|11
1721873720000|2024-07-25 02:15:20|40837.8|40817.8|40830.6|40810.6|40837.8|40817.8|40830.6|40810.6|4
1721873730000|2024-07-25 02:15:30|40829.5|40809.5|40828.1|40808.1|40829.5|40809.5|40824.5|40804.5|10
1721873740000|2024-07-25 02:15:40|40827|40807|40824.5|40804.5|40827|40807|40824.5|40804.5|5
1721873750000|2024-07-25 02:15:50|40828.1|40808.1|40830.9|40810.9|40834.5|40814.5|40828.1|40808.1|13
1721873760000|2024-07-25 02:16:00|40829.5|40809.5|40827.3|40807.3|40829.5|40809.5|40825.9|40805.9|0
1721873770000|2024-07-25 02:16:10|40825.9|40805.9|40827|40807|40829.5|40809.5|40825.9|40805.9|0
1721873780000|2024-07-25 02:16:20|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|2
1721873790000|2024-07-25 02:16:30|40827|40807|40820.6|40800.6|40828.4|40808.4|40820.6|40800.6|3
1721873800000|2024-07-25 02:16:40|40818.1|40798.1|40811.7|40791.7|40818.1|40798.1|40811.7|40791.7|6
1721873810000|2024-07-25 02:16:50|40808.9|40788.9|40813.1|40793.1|40815.6|40795.6|40808.9|40788.9|21
1721873820000|2024-07-25 02:17:00|40812|40792|40814.5|40794.5|40814.5|40794.5|40812|40792|0
1721873830000|2024-07-25 02:17:10|40815.6|40795.6|40810.6|40790.6|40815.6|40795.6|40810.6|40790.6|5
1721873840000|2024-07-25 02:17:20|40809.2|40789.2|40799.5|40779.5|40809.2|40789.2|40799.5|40779.5|5
1721873850000|2024-07-25 02:17:30|40798.4|40778.4|40797.3|40777.3|40798.4|40778.4|40794.5|40774.5|13
1721873860000|2024-07-25 02:17:40|40795.9|40775.9|40797.3|40777.3|40799.8|40779.8|40795.9|40775.9|2
1721873880000|2024-07-25 02:18:00|40796.2|40776.2|40800.1|40780.1|40801.2|40781.2|40796.2|40776.2|3
1721873890000|2024-07-25 02:18:10|40798.7|40778.7|40797.3|40777.3|40798.7|40778.7|40797.3|40777.3|2
1721873900000|2024-07-25 02:18:20|40799.5|40779.5|40800.6|40780.6|40800.6|40780.6|40799.5|40779.5|1
1721873910000|2024-07-25 02:18:30|40802|40782|40802|40782|40802|40782|40802|40782|3
1721873920000|2024-07-25 02:18:40|40800.9|40780.9|40764.5|40744.5|40800.9|40780.9|40764.2|40744.2|15
1721873930000|2024-07-25 02:18:50|40763.4|40743.4|40764.5|40744.5|40767|40747|40763.4|40743.4|7
1721873940000|2024-07-25 02:19:00|40765.9|40745.9|40767.3|40747.3|40769.5|40749.5|40764.5|40744.5|10
1721873950000|2024-07-25 02:19:10|40770.9|40750.9|40764.8|40744.8|40770.9|40750.9|40764.8|40744.8|12
1721873960000|2024-07-25 02:19:20|40763.7|40743.7|40760.9|40740.9|40763.7|40743.7|40760.9|40740.9|1
1721873970000|2024-07-25 02:19:30|40759.8|40739.8|40733.4|40713.4|40759.8|40739.8|40733.4|40713.4|17
1721873980000|2024-07-25 02:19:40|40732.3|40712.3|40727.3|40707.3|40732.3|40712.3|40727.3|40707.3|14
1721873990000|2024-07-25 02:19:50|40726.2|40706.2|40735.1|40715.1|40735.1|40715.1|40724.8|40704.8|20
1721874000000|2024-07-25 02:20:00|40736.2|40716.2|40752.3|40732.3|40752.3|40732.3|40734.8|40714.8|14
1721874010000|2024-07-25 02:20:10|40750.9|40730.9|40752.3|40732.3|40754.8|40734.8|40750.9|40730.9|6
1721874020000|2024-07-25 02:20:20|40754.8|40734.8|40755.9|40735.9|40755.9|40735.9|40754.8|40734.8|2
1721874030000|2024-07-25 02:20:30|40757.3|40737.3|40754.8|40734.8|40757.3|40737.3|40754.8|40734.8|3
1721874040000|2024-07-25 02:20:40|40759.8|40739.8|40759.8|40739.8|40759.8|40739.8|40759.8|40739.8|4
1721874050000|2024-07-25 02:20:50|40761.2|40741.2|40752.3|40732.3|40762.3|40742.3|40752.3|40732.3|5
1721874060000|2024-07-25 02:21:00|40749.5|40729.5|40750.9|40730.9|40750.9|40730.9|40747.3|40727.3|3
1721874070000|2024-07-25 02:21:10|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40753.4|40733.4|0
1721874080000|2024-07-25 02:21:20|40755.9|40735.9|40759.8|40739.8|40759.8|40739.8|40755.9|40735.9|3
1721874090000|2024-07-25 02:21:30|40761.2|40741.2|40755.9|40735.9|40762.3|40742.3|40755.9|40735.9|7
1721874100000|2024-07-25 02:21:40|40754.5|40734.5|40755.9|40735.9|40755.9|40735.9|40753.4|40733.4|2
1721874110000|2024-07-25 02:21:50|40757.3|40737.3|40765.1|40745.1|40765.1|40745.1|40755.1|40735.1|18
1721874120000|2024-07-25 02:22:00|40763.7|40743.7|40784|40764|40784|40764|40763.7|40743.7|18
1721874130000|2024-07-25 02:22:10|40780.1|40760.1|40780.1|40760.1|40785.1|40765.1|40780.1|40760.1|7
1721874140000|2024-07-25 02:22:20|40776.2|40756.2|40779|40759|40779|40759|40775.1|40755.1|3
1721874150000|2024-07-25 02:22:30|40777.9|40757.9|40781.5|40761.5|40781.5|40761.5|40777.9|40757.9|1
1721874160000|2024-07-25 02:22:40|40777.9|40757.9|40774|40754|40777.9|40757.9|40772.9|40752.9|2
1721874170000|2024-07-25 02:22:50|40772.9|40752.9|40772.9|40752.9|40772.9|40752.9|40772.9|40752.9|2
1721874180000|2024-07-25 02:23:00|40769|40749|40765.4|40745.4|40769|40749|40765.4|40745.4|1
1721874190000|2024-07-25 02:23:10|40764|40744|40765.6|40745.6|40765.6|40745.6|40761.5|40741.5|1
1721874200000|2024-07-25 02:23:20|40766.8|40746.8|40764|40744|40766.8|40746.8|40764|40744|0
1721874210000|2024-07-25 02:23:30|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|40764|40744|1
1721874230000|2024-07-25 02:23:50|40769|40749|40774|40754|40774|40754|40769|40749|7
1721874240000|2024-07-25 02:24:00|40772.9|40752.9|40776.5|40756.5|40777.9|40757.9|40772.9|40752.9|2
1721874250000|2024-07-25 02:24:10|40775.1|40755.1|40772.9|40752.9|40775.1|40755.1|40771.8|40751.8|2
1721874260000|2024-07-25 02:24:20|40770.1|40750.1|40767.9|40747.9|40770.1|40750.1|40767.9|40747.9|0
1721874270000|2024-07-25 02:24:30|40769|40749|40765.1|40745.1|40769|40749|40765.1|40745.1|0
1721874280000|2024-07-25 02:24:40|40762.9|40742.9|40765.1|40745.1|40767.9|40747.9|40762.9|40742.9|0
1721874290000|2024-07-25 02:24:50|40767.9|40747.9|40764|40744|40767.9|40747.9|40764|40744|5
1721874300000|2024-07-25 02:25:00|40766.5|40746.5|40762.9|40742.9|40766.5|40746.5|40762.9|40742.9|5
1721874310000|2024-07-25 02:25:10|40761.5|40741.5|40757.9|40737.9|40761.5|40741.5|40757.9|40737.9|2
1721874320000|2024-07-25 02:25:20|40756.8|40736.8|40757.9|40737.9|40757.9|40737.9|40756.8|40736.8|0
1721874330000|2024-07-25 02:25:30|40759|40739|40755.4|40735.4|40759|40739|40755.4|40735.4|4
1721874340000|2024-07-25 02:25:40|40756.8|40736.8|40759.3|40739.3|40759.3|40739.3|40756.8|40736.8|5
1721874350000|2024-07-25 02:25:50|40761.8|40741.8|40767.9|40747.9|40767.9|40747.9|40761.8|40741.8|7
1721874360000|2024-07-25 02:26:00|40769.3|40749.3|40771.5|40751.5|40771.5|40751.5|40769.3|40749.3|0
1721874370000|2024-07-25 02:26:10|40772.9|40752.9|40776.8|40756.8|40776.8|40756.8|40772.9|40752.9|4
1721874380000|2024-07-25 02:26:20|40778.2|40758.2|40778.2|40758.2|40778.2|40758.2|40778.2|40758.2|5
1721874390000|2024-07-25 02:26:30|40776.8|40756.8|40775.7|40755.7|40776.8|40756.8|40775.7|40755.7|8
1721874400000|2024-07-25 02:26:40|40773.2|40753.2|40770.7|40750.7|40773.2|40753.2|40770.7|40750.7|0
1721874410000|2024-07-25 02:26:50|40774.3|40754.3|40779.3|40759.3|40779.3|40759.3|40774.3|40754.3|7
1721874420000|2024-07-25 02:27:00|40778.2|40758.2|40779.3|40759.3|40779.3|40759.3|40778.2|40758.2|0
1721874430000|2024-07-25 02:27:10|40777.9|40757.9|40776.8|40756.8|40777.9|40757.9|40775.7|40755.7|1
1721874440000|2024-07-25 02:27:20|40775.4|40755.4|40774.3|40754.3|40775.4|40755.4|40774.3|40754.3|1
1721874450000|2024-07-25 02:27:30|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|3
1721874460000|2024-07-25 02:27:40|40770.4|40750.4|40770.4|40750.4|40772.9|40752.9|40770.4|40750.4|2
1721874470000|2024-07-25 02:27:50|40773.2|40753.2|40770.4|40750.4|40775.4|40755.4|40770.4|40750.4|3
1721874480000|2024-07-25 02:28:00|40769.3|40749.3|40767.9|40747.9|40769.3|40749.3|40767.9|40747.9|29
1721874490000|2024-07-25 02:28:10|40762.9|40742.9|40762.9|40742.9|40764.3|40744.3|40762.9|40742.9|3
1721874500000|2024-07-25 02:28:20|40764|40744|40765.4|40745.4|40765.4|40745.4|40764|40744|1
1721874510000|2024-07-25 02:28:30|40767.9|40747.9|40772.9|40752.9|40772.9|40752.9|40767.9|40747.9|0
1721874520000|2024-07-25 02:28:40|40774|40754|40776.5|40756.5|40777.9|40757.9|40772.9|40752.9|3
1721874530000|2024-07-25 02:28:50|40777.9|40757.9|40779|40759|40779|40759|40777.9|40757.9|1
1721874540000|2024-07-25 02:29:00|40777.9|40757.9|40771.5|40751.5|40779|40759|40770.1|40750.1|5
1721874550000|2024-07-25 02:29:10|40770.4|40750.4|40757.9|40737.9|40770.4|40750.4|40757.9|40737.9|3
1721874560000|2024-07-25 02:29:20|40759|40739|40756.5|40736.5|40759|40739|40754|40734|11
1721874570000|2024-07-25 02:29:30|40755.1|40735.1|40745.9|40725.9|40755.1|40735.1|40745.9|40725.9|8
1721874580000|2024-07-25 02:29:40|40747.3|40727.3|40743.7|40723.7|40747.3|40727.3|40743.7|40723.7|2
1721874590000|2024-07-25 02:29:50|40744.8|40724.8|40734.8|40714.8|40744.8|40724.8|40734.8|40714.8|6
1721874600000|2024-07-25 02:30:00|40735.9|40715.9|40774.5|40754.5|40778.1|40758.1|40734.8|40714.8|53
1721874610000|2024-07-25 02:30:10|40775.9|40755.9|40759.5|40739.5|40775.9|40755.9|40759.5|40739.5|12
1721874620000|2024-07-25 02:30:20|40760.6|40740.6|40739.5|40719.5|40762|40742|40739.5|40719.5|8
1721874630000|2024-07-25 02:30:30|40738.4|40718.4|40720.6|40700.6|40738.4|40718.4|40718.1|40698.1|31
1721874640000|2024-07-25 02:30:40|40720.4|40700.4|40740.4|40720.4|40740.4|40720.4|40719.3|40699.3|8
1721874650000|2024-07-25 02:30:50|40739.3|40719.3|40739.5|40719.5|40741.8|40721.8|40738.2|40718.2|1
1721874660000|2024-07-25 02:31:00|40741.8|40721.8|40733.2|40713.2|40741.8|40721.8|40733.2|40713.2|6
1721874670000|2024-07-25 02:31:10|40732|40712|40729.5|40709.5|40733.2|40713.2|40729.5|40709.5|6
1721874680000|2024-07-25 02:31:20|40730.9|40710.9|40730.7|40710.7|40733.2|40713.2|40729.5|40709.5|1
1721874690000|2024-07-25 02:31:30|40733.2|40713.2|40721.8|40701.8|40733.2|40713.2|40721.8|40701.8|6
1721874700000|2024-07-25 02:31:40|40720.7|40700.7|40721.8|40701.8|40721.8|40701.8|40716.8|40696.8|4
1721874710000|2024-07-25 02:31:50|40720.7|40700.7|40724.5|40704.5|40724.5|40704.5|40716.8|40696.8|1
1721874720000|2024-07-25 02:32:00|40725.7|40705.7|40729.5|40709.5|40734.5|40714.5|40725.7|40705.7|6
1721874730000|2024-07-25 02:32:10|40725.7|40705.7|40716.8|40696.8|40725.7|40705.7|40716.8|40696.8|2
1721874740000|2024-07-25 02:32:20|40715.4|40695.4|40711.8|40691.8|40715.4|40695.4|40711.8|40691.8|5
1721874750000|2024-07-25 02:32:30|40710.4|40690.4|40724.6|40704.6|40724.6|40704.6|40710.4|40690.4|8
1721874760000|2024-07-25 02:32:40|40726.8|40706.8|40729.6|40709.6|40729.6|40709.6|40726.8|40706.8|4
1721874770000|2024-07-25 02:32:50|40730.7|40710.7|40724.6|40704.6|40730.7|40710.7|40724.6|40704.6|1
1721874780000|2024-07-25 02:33:00|40723.2|40703.2|40723.4|40703.4|40726.8|40706.8|40723.2|40703.2|0
1721874790000|2024-07-25 02:33:10|40722.1|40702.1|40723.2|40703.2|40723.2|40703.2|40714.3|40694.3|3
1721874800000|2024-07-25 02:33:20|40720.7|40700.7|40716.8|40696.8|40724.6|40704.6|40711.8|40691.8|4
1721874810000|2024-07-25 02:33:30|40718.2|40698.2|40710.9|40690.9|40718.2|40698.2|40710.9|40690.9|7
1721874820000|2024-07-25 02:33:40|40709.6|40689.6|40710.9|40690.9|40712.1|40692.1|40708.4|40688.4|2
1721874830000|2024-07-25 02:33:50|40709.6|40689.6|40694.6|40674.6|40710.9|40690.9|40694.6|40674.6|12
1721874840000|2024-07-25 02:34:00|40691.8|40671.8|40694.6|40674.6|40696.8|40676.8|40691.8|40671.8|15
1721874850000|2024-07-25 02:34:10|40691.8|40671.8|40673.7|40653.7|40691.8|40671.8|40673.7|40653.7|50
1721874860000|2024-07-25 02:34:20|40674.8|40654.8|40675.9|40655.9|40675.9|40655.9|40672.3|40652.3|8
1721874870000|2024-07-25 02:34:30|40674.6|40654.6|40679.6|40659.6|40679.6|40659.6|40674.6|40654.6|9
1721874880000|2024-07-25 02:34:40|40683.2|40663.2|40694.6|40674.6|40694.6|40674.6|40683.2|40663.2|11
1721874890000|2024-07-25 02:34:50|40696|40676|40699.6|40679.6|40703.5|40683.5|40696|40676|8
1721874900000|2024-07-25 02:35:00|40702.3|40682.3|40707.3|40687.3|40707.3|40687.3|40702.3|40682.3|6
1721874910000|2024-07-25 02:35:10|40706|40686|40703.2|40683.2|40707.3|40687.3|40703.2|40683.2|2
1721874920000|2024-07-25 02:35:20|40701|40681|40684.8|40664.8|40701|40681|40684.8|40664.8|11
1721874930000|2024-07-25 02:35:30|40683.7|40663.7|40678.7|40658.7|40686.2|40666.2|40678.7|40658.7|2
1721874940000|2024-07-25 02:35:40|40676.2|40656.2|40677.3|40657.3|40677.3|40657.3|40673.5|40653.5|2
1721874950000|2024-07-25 02:35:50|40676|40656|40687.3|40667.3|40688.7|40668.7|40676|40656|9
1721874960000|2024-07-25 02:36:00|40686|40666|40677.3|40657.3|40686|40666|40676|40656|5
1721874970000|2024-07-25 02:36:10|40676|40656|40657.3|40637.3|40676|40656|40657.3|40637.3|35
1721874980000|2024-07-25 02:36:20|40656|40636|40643.7|40623.7|40656|40636|40641.2|40621.2|52
1721874990000|2024-07-25 02:36:30|40644.9|40624.9|40661|40641|40661|40641|40644.9|40624.9|4
1721875000000|2024-07-25 02:36:40|40659.6|40639.6|40649.6|40629.6|40663.5|40643.5|40649.6|40629.6|10
1721875010000|2024-07-25 02:36:50|40648.5|40628.5|40626|40606|40648.5|40628.5|40626|40606|7
1721875020000|2024-07-25 02:37:00|40627.4|40607.4|40631|40611|40641.8|40621.8|40626|40606|24
1721875030000|2024-07-25 02:37:10|40628.7|40608.7|40634.6|40614.6|40637.1|40617.1|40628.7|40608.7|2
1721875040000|2024-07-25 02:37:20|40633.5|40613.5|40634.6|40614.6|40639.6|40619.6|40633.5|40613.5|9
1721875050000|2024-07-25 02:37:30|40636|40616|40631|40611|40639.6|40619.6|40631|40611|5
1721875060000|2024-07-25 02:37:40|40629.9|40609.9|40633.5|40613.5|40633.5|40613.5|40627.4|40607.4|4
1721875070000|2024-07-25 02:37:50|40634.6|40614.6|40634.6|40614.6|40637.4|40617.4|40633.5|40613.5|5
1721875080000|2024-07-25 02:38:00|40632.4|40612.4|40642.4|40622.4|40644.6|40624.6|40631.2|40611.2|16
1721875090000|2024-07-25 02:38:10|40641|40621|40629.9|40609.9|40641|40621|40629.9|40609.9|12
1721875100000|2024-07-25 02:38:20|40632.1|40612.1|40605.7|40585.7|40633.2|40613.2|40605.7|40585.7|106
1721875110000|2024-07-25 02:38:30|40603.5|40583.5|40597.1|40577.1|40607.4|40587.4|40594.6|40574.6|52
1721875120000|2024-07-25 02:38:40|40598.2|40578.2|40594.6|40574.6|40599.6|40579.6|40592.4|40572.4|24
1721875130000|2024-07-25 02:38:50|40593.2|40573.2|40600.7|40580.7|40600.7|40580.7|40592.1|40572.1|26
1721875140000|2024-07-25 02:39:00|40601.8|40581.8|40605.7|40585.7|40614.6|40594.6|40601.8|40581.8|14
1721875150000|2024-07-25 02:39:10|40604.3|40584.3|40599.3|40579.3|40605.7|40585.7|40598.2|40578.2|18
1721875160000|2024-07-25 02:39:20|40600.7|40580.7|40611.8|40591.8|40611.8|40591.8|40600.7|40580.7|32
1721875170000|2024-07-25 02:39:30|40615.7|40595.7|40616.8|40596.8|40618.2|40598.2|40611.8|40591.8|10
1721875180000|2024-07-25 02:39:40|40621.8|40601.8|40616.8|40596.8|40621.8|40601.8|40612.9|40592.9|6
1721875190000|2024-07-25 02:39:50|40611.8|40591.8|40600.4|40580.4|40611.8|40591.8|40599|40579|19
1721875200000|2024-07-25 02:40:00|40601.8|40581.8|40601.8|40581.8|40606.8|40586.8|40599|40579|25
1721875210000|2024-07-25 02:40:10|40600.4|40580.4|40586.8|40566.8|40601.8|40581.8|40581.8|40561.8|10
1721875220000|2024-07-25 02:40:20|40587.9|40567.9|40606.8|40586.8|40606.8|40586.8|40587.9|40567.9|5
1721875230000|2024-07-25 02:40:30|40605.4|40585.4|40591.8|40571.8|40606.8|40586.8|40591.8|40571.8|8
1721875240000|2024-07-25 02:40:40|40590.4|40570.4|40593.2|40573.2|40593.2|40573.2|40589|40569|12
1721875250000|2024-07-25 02:40:50|40594.3|40574.3|40598.2|40578.2|40601.8|40581.8|40591.8|40571.8|26
1721875260000|2024-07-25 02:41:00|40599.3|40579.3|40607.9|40587.9|40614|40594|40599.3|40579.3|10
1721875270000|2024-07-25 02:41:10|40606.8|40586.8|40609|40589|40611.8|40591.8|40601.8|40581.8|9
1721875280000|2024-07-25 02:41:20|40607.9|40587.9|40589|40569|40607.9|40587.9|40584|40564|13
1721875290000|2024-07-25 02:41:30|40587.9|40567.9|40586.8|40566.8|40590.4|40570.4|40585.4|40565.4|3
1721875300000|2024-07-25 02:41:40|40587.9|40567.9|40587.9|40567.9|40589|40569|40580.4|40560.4|7
1721875310000|2024-07-25 02:41:50|40589|40569|40587.9|40567.9|40594|40574|40587.9|40567.9|2
1721875320000|2024-07-25 02:42:00|40589.3|40569.3|40591.8|40571.8|40596.8|40576.8|40589.3|40569.3|2
1721875330000|2024-07-25 02:42:10|40592.9|40572.9|40585.4|40565.4|40596.8|40576.8|40584|40564|8
1721875340000|2024-07-25 02:42:20|40584|40564|40560.4|40540.4|40585.4|40565.4|40560.4|40540.4|28
1721875350000|2024-07-25 02:42:30|40561.8|40541.8|40537.9|40517.9|40561.8|40541.8|40537.9|40517.9|33
1721875360000|2024-07-25 02:42:40|40539.3|40519.3|40554|40534|40554|40534|40537.9|40517.9|18
1721875370000|2024-07-25 02:42:50|40552.9|40532.9|40549|40529|40554|40534|40544|40524|10
1721875380000|2024-07-25 02:43:00|40550.4|40530.4|40566.5|40546.5|40566.5|40546.5|40549|40529|2
1721875390000|2024-07-25 02:43:10|40567.9|40547.9|40591.8|40571.8|40591.8|40571.8|40567.9|40547.9|15
1721875400000|2024-07-25 02:43:20|40592.9|40572.9|40609|40589|40609|40589|40592.9|40572.9|6
1721875410000|2024-07-25 02:43:30|40610.1|40590.1|40610.4|40590.4|40614|40594|40610.1|40590.1|3
1721875420000|2024-07-25 02:43:40|40609.3|40589.3|40617.9|40597.9|40617.9|40597.9|40609|40589|4
1721875430000|2024-07-25 02:43:50|40616.8|40596.8|40626.8|40606.8|40626.8|40606.8|40616.8|40596.8|4
1721875440000|2024-07-25 02:44:00|40630.7|40610.7|40641.8|40621.8|40644|40624|40630.7|40610.7|20
1721875450000|2024-07-25 02:44:10|40644.3|40624.3|40646.8|40626.8|40646.8|40626.8|40643.2|40623.2|2
1721875460000|2024-07-25 02:44:20|40648.2|40628.2|40651.8|40631.8|40652.9|40632.9|40648.2|40628.2|5
1721875470000|2024-07-25 02:44:30|40652.9|40632.9|40646.8|40626.8|40661.8|40641.8|40646.8|40626.8|9
1721875480000|2024-07-25 02:44:40|40645.7|40625.7|40639.3|40619.3|40646.8|40626.8|40639.3|40619.3|3
1721875490000|2024-07-25 02:44:50|40641.8|40621.8|40642.9|40622.9|40646.8|40626.8|40636.8|40616.8|3
1721875500000|2024-07-25 02:45:00|40646.8|40626.8|40657.9|40637.9|40657.9|40637.9|40644.3|40624.3|8
1721875510000|2024-07-25 02:45:10|40661.8|40641.8|40662.9|40642.9|40666.8|40646.8|40660.4|40640.4|12
1721875520000|2024-07-25 02:45:20|40661.8|40641.8|40666.8|40646.8|40669.6|40649.6|40661.8|40641.8|3
1721875530000|2024-07-25 02:45:30|40668.2|40648.2|40668.2|40648.2|40676.8|40656.8|40668.2|40648.2|16
1721875540000|2024-07-25 02:45:40|40666.8|40646.8|40654.6|40634.6|40666.8|40646.8|40651.8|40631.8|8
1721875550000|2024-07-25 02:45:50|40655.7|40635.7|40669.6|40649.6|40671|40651|40655.7|40635.7|6
1721875560000|2024-07-25 02:46:00|40670.7|40650.7|40680.7|40660.7|40682.1|40662.1|40670.7|40650.7|7
1721875570000|2024-07-25 02:46:10|40681.8|40661.8|40680.7|40660.7|40685.7|40665.7|40678.2|40658.2|7
1721875580000|2024-07-25 02:46:20|40679.6|40659.6|40688.2|40668.2|40688.2|40668.2|40676.8|40656.8|4
1721875590000|2024-07-25 02:46:30|40689.3|40669.3|40702.1|40682.1|40703.2|40683.2|40688.2|40668.2|38
1721875600000|2024-07-25 02:46:40|40700.7|40680.7|40704.6|40684.6|40708.2|40688.2|40700.7|40680.7|3
1721875610000|2024-07-25 02:46:50|40703.5|40683.5|40701.8|40681.8|40703.5|40683.5|40699.6|40679.6|1
1721875620000|2024-07-25 02:47:00|40700.7|40680.7|40694.6|40674.6|40701.8|40681.8|40694.6|40674.6|6
1721875630000|2024-07-25 02:47:10|40697.1|40677.1|40700.7|40680.7|40704.6|40684.6|40697.1|40677.1|7
1721875640000|2024-07-25 02:47:20|40701.8|40681.8|40699.6|40679.6|40704.6|40684.6|40699.6|40679.6|0
1721875650000|2024-07-25 02:47:30|40696|40676|40699.6|40679.6|40699.6|40679.6|40694.6|40674.6|6
1721875660000|2024-07-25 02:47:40|40702.4|40682.4|40695.7|40675.7|40705.7|40685.7|40695.7|40675.7|3
1721875670000|2024-07-25 02:47:50|40694.6|40674.6|40698.2|40678.2|40699.6|40679.6|40694.6|40674.6|0
1721875680000|2024-07-25 02:48:00|40697.1|40677.1|40694.6|40674.6|40699.6|40679.6|40694.6|40674.6|1
1721875690000|2024-07-25 02:48:10|40698.2|40678.2|40704.6|40684.6|40704.6|40684.6|40694.6|40674.6|2
1721875700000|2024-07-25 02:48:20|40701.8|40681.8|40699.6|40679.6|40705.7|40685.7|40699.6|40679.6|1
1721875710000|2024-07-25 02:48:30|40700.7|40680.7|40709.6|40689.6|40712.1|40692.1|40700.7|40680.7|3
1721875720000|2024-07-25 02:48:40|40708.2|40688.2|40696|40676|40708.2|40688.2|40696|40676|0
1721875730000|2024-07-25 02:48:50|40694.6|40674.6|40689.6|40669.6|40696|40676|40689.6|40669.6|3
1721875740000|2024-07-25 02:49:00|40690.7|40670.7|40684.6|40664.6|40690.7|40670.7|40684.6|40664.6|0
1721875750000|2024-07-25 02:49:10|40681.8|40661.8|40663.2|40643.2|40681.8|40661.8|40663.2|40643.2|13
1721875760000|2024-07-25 02:49:20|40664.6|40644.6|40660.7|40640.7|40665.7|40645.7|40659.6|40639.6|1
1721875770000|2024-07-25 02:49:30|40659.6|40639.6|40654.6|40634.6|40659.6|40639.6|40650.7|40630.7|4
1721875780000|2024-07-25 02:49:40|40653.2|40633.2|40645.7|40625.7|40653.2|40633.2|40640.7|40620.7|5
1721875790000|2024-07-25 02:49:50|40646.8|40626.8|40646.8|40626.8|40646.8|40626.8|40641.8|40621.8|3
1721875800000|2024-07-25 02:50:00|40645.7|40625.7|40613.2|40593.2|40646.8|40626.8|40613.2|40593.2|6
1721875810000|2024-07-25 02:50:10|40615.7|40595.7|40621.8|40601.8|40621.8|40601.8|40613.2|40593.2|1
1721875820000|2024-07-25 02:50:20|40623.2|40603.2|40628.2|40608.2|40631.8|40611.8|40623.2|40603.2|3
1721875830000|2024-07-25 02:50:30|40624.6|40604.6|40614.3|40594.3|40624.6|40604.6|40614.3|40594.3|4
1721875840000|2024-07-25 02:50:40|40613|40593|40615.5|40595.5|40615.5|40595.5|40610.7|40590.7|2
1721875850000|2024-07-25 02:50:50|40616.8|40596.8|40631.8|40611.8|40631.8|40611.8|40616.8|40596.8|1
1721875860000|2024-07-25 02:51:00|40633|40613|40639.3|40619.3|40639.3|40619.3|40633|40613|2
1721875870000|2024-07-25 02:51:10|40638|40618|40636.8|40616.8|40638.2|40618.2|40635.7|40615.7|1
1721875880000|2024-07-25 02:51:20|40635.7|40615.7|40635.7|40615.7|40639.6|40619.6|40630.7|40610.7|1
1721875890000|2024-07-25 02:51:30|40638.5|40618.5|40655.7|40635.7|40657.1|40637.1|40636.8|40616.8|7
1721875900000|2024-07-25 02:51:40|40656.8|40636.8|40664.6|40644.6|40665.7|40645.7|40656.8|40636.8|10
1721875910000|2024-07-25 02:51:50|40665.7|40645.7|40679.6|40659.6|40679.6|40659.6|40663.2|40643.2|0
1721875920000|2024-07-25 02:52:00|40684.6|40664.6|40679.6|40659.6|40687.4|40667.4|40679.6|40659.6|2
1721875930000|2024-07-25 02:52:10|40684.6|40664.6|40690.7|40670.7|40693.5|40673.5|40684.6|40664.6|4
1721875940000|2024-07-25 02:52:20|40688.2|40668.2|40711.9|40691.9|40713.2|40693.2|40688.2|40668.2|20
1721875950000|2024-07-25 02:52:30|40710.7|40690.7|40720.7|40700.7|40720.7|40700.7|40710.7|40690.7|6
1721875960000|2024-07-25 02:52:40|40719.6|40699.6|40709.6|40689.6|40719.6|40699.6|40709.6|40689.6|11
1721875970000|2024-07-25 02:52:50|40713.2|40693.2|40711.9|40691.9|40713.2|40693.2|40709.6|40689.6|0
1721875980000|2024-07-25 02:53:00|40714.6|40694.6|40729.4|40709.4|40729.4|40709.4|40713.2|40693.2|13
1721875990000|2024-07-25 02:53:10|40731.9|40711.9|40726.9|40706.9|40731.9|40711.9|40726.9|40706.9|5
1721876000000|2024-07-25 02:53:20|40728.2|40708.2|40728.2|40708.2|40730.5|40710.5|40728.2|40708.2|3
1721876010000|2024-07-25 02:53:30|40729.4|40709.4|40734.4|40714.4|40734.4|40714.4|40729.4|40709.4|3
1721876020000|2024-07-25 02:53:40|40735.5|40715.5|40744.4|40724.4|40745.5|40725.5|40735.5|40715.5|2
1721876030000|2024-07-25 02:53:50|40743.2|40723.2|40749.6|40729.6|40749.6|40729.6|40742.1|40722.1|7
1721876040000|2024-07-25 02:54:00|40751.9|40731.9|40741.9|40721.9|40751.9|40731.9|40735.5|40715.5|10
1721876050000|2024-07-25 02:54:10|40740.7|40720.7|40740.8|40720.8|40743.3|40723.3|40740.7|40720.7|4
1721876060000|2024-07-25 02:54:20|40739.6|40719.6|40738.3|40718.3|40739.6|40719.6|40729.6|40709.6|7
1721876070000|2024-07-25 02:54:30|40737.1|40717.1|40723.3|40703.3|40740.8|40720.8|40723.3|40703.3|5
1721876080000|2024-07-25 02:54:40|40721.9|40701.9|40716.9|40696.9|40723.3|40703.3|40716.9|40696.9|8
1721876090000|2024-07-25 02:54:50|40714.1|40694.1|40700.8|40680.8|40714.1|40694.1|40700.8|40680.8|6
1721876100000|2024-07-25 02:55:00|40701.9|40681.9|40715.8|40695.8|40715.8|40695.8|40700.8|40680.8|1
1721876110000|2024-07-25 02:55:10|40716.9|40696.9|40711.9|40691.9|40718.3|40698.3|40711.9|40691.9|9
1721876120000|2024-07-25 02:55:20|40713.3|40693.3|40716.9|40696.9|40716.9|40696.9|40711.9|40691.9|3
1721876130000|2024-07-25 02:55:30|40715.8|40695.8|40716.9|40696.9|40716.9|40696.9|40714.6|40694.6|0
1721876140000|2024-07-25 02:55:40|40715.8|40695.8|40710.8|40690.8|40716.9|40696.9|40709.4|40689.4|5
1721876150000|2024-07-25 02:55:50|40708.3|40688.3|40709.6|40689.6|40709.6|40689.6|40708.3|40688.3|0
1721876160000|2024-07-25 02:56:00|40711|40691|40699.6|40679.6|40711|40691|40699.6|40679.6|19
1721876170000|2024-07-25 02:56:10|40695.8|40675.8|40694.7|40674.7|40695.8|40675.8|40685.8|40665.8|14
1721876180000|2024-07-25 02:56:20|40696|40676|40699.7|40679.7|40700.8|40680.8|40696|40676|6
1721876190000|2024-07-25 02:56:30|40701|40681|40704.7|40684.7|40704.7|40684.7|40699.7|40679.7|0
1721876200000|2024-07-25 02:56:40|40705.8|40685.8|40706.9|40686.9|40709.7|40689.7|40704.7|40684.7|2
1721876210000|2024-07-25 02:56:50|40710.8|40690.8|40713.3|40693.3|40713.3|40693.3|40706.9|40686.9|6
1721876220000|2024-07-25 02:57:00|40714.4|40694.4|40723.3|40703.3|40723.3|40703.3|40714.4|40694.4|1
1721876230000|2024-07-25 02:57:10|40724.7|40704.7|40735.8|40715.8|40736.9|40716.9|40724.7|40704.7|19
1721876240000|2024-07-25 02:57:20|40736.9|40716.9|40730.8|40710.8|40738.3|40718.3|40730.8|40710.8|3
1721876250000|2024-07-25 02:57:30|40726.9|40706.9|40711.9|40691.9|40726.9|40706.9|40711.9|40691.9|8
1721876260000|2024-07-25 02:57:40|40706.9|40686.9|40703.3|40683.3|40706.9|40686.9|40703.3|40683.3|0
1721876270000|2024-07-25 02:57:50|40704.4|40684.4|40709.4|40689.4|40711.9|40691.9|40701.9|40681.9|3
1721876280000|2024-07-25 02:58:00|40706.9|40686.9|40706.9|40686.9|40711.9|40691.9|40704.4|40684.4|0
1721876290000|2024-07-25 02:58:10|40705.5|40685.5|40701.9|40681.9|40706.9|40686.9|40696.9|40676.9|3
1721876300000|2024-07-25 02:58:20|40705.5|40685.5|40716.9|40696.9|40716.9|40696.9|40705.5|40685.5|3
1721876310000|2024-07-25 02:58:30|||||||||1
1721876320000|2024-07-25 02:58:40|40715.8|40695.8|40716.9|40696.9|40716.9|40696.9|40715.8|40695.8|6
1721876330000|2024-07-25 02:58:50|40715.8|40695.8|40729.7|40709.7|40729.7|40709.7|40715.8|40695.8|0
1721876340000|2024-07-25 02:59:00|40730.8|40710.8|40733|40713|40735.5|40715.5|40729.4|40709.4|2
1721876350000|2024-07-25 02:59:10|40731.9|40711.9|40725.8|40705.8|40733.3|40713.3|40725.8|40705.8|2
1721876360000|2024-07-25 02:59:20|40724.4|40704.4|40733.3|40713.3|40735.5|40715.5|40724.4|40704.4|14
1721876370000|2024-07-25 02:59:30|40731.9|40711.9|40724.4|40704.4|40731.9|40711.9|40724.4|40704.4|1
1721876380000|2024-07-25 02:59:40|40726.9|40706.9|40725.8|40705.8|40728|40708|40725.8|40705.8|0
1721876390000|2024-07-25 02:59:50|40726.9|40706.9|40724.1|40704.1|40731.9|40711.9|40724.1|40704.1|3
1721876400000|2024-07-25 03:00:00|40725.5|40705.5|40713.6|40693.6|40728.3|40708.3|40713.6|40693.6|5
1721876410000|2024-07-25 03:00:10|40709.7|40689.7|40725.8|40705.8|40726.9|40706.9|40708.3|40688.3|3
1721876420000|2024-07-25 03:00:20|40723.3|40703.3|40720.8|40700.8|40723.3|40703.3|40720.8|40700.8|0
1721876430000|2024-07-25 03:00:30|40721.9|40701.9|40721.9|40701.9|40724.7|40704.7|40720.8|40700.8|1
1721876440000|2024-07-25 03:00:40|40723.3|40703.3|40720.8|40700.8|40726.9|40706.9|40720.8|40700.8|3
1721876450000|2024-07-25 03:00:50|40715.8|40695.8|40735.2|40715.2|40735.2|40715.2|40715.8|40695.8|23
1721876460000|2024-07-25 03:01:00|40736.3|40716.3|40742.4|40722.4|40742.4|40722.4|40735.2|40715.2|2
1721876470000|2024-07-25 03:01:10|40741.3|40721.3|40741.3|40721.3|40742.7|40722.7|40741.3|40721.3|0
1721876480000|2024-07-25 03:01:20|40742.7|40722.7|40733.8|40713.8|40745.2|40725.2|40733.8|40713.8|4
1721876490000|2024-07-25 03:01:30|40736.3|40716.3|40738.8|40718.8|40738.8|40718.8|40733.8|40713.8|2
1721876500000|2024-07-25 03:01:40|40741.3|40721.3|40746.3|40726.3|40746.3|40726.3|40738.8|40718.8|0
1721876510000|2024-07-25 03:01:50|40743.5|40723.5|40731.3|40711.3|40746.3|40726.3|40731.3|40711.3|5
1721876520000|2024-07-25 03:02:00|40730.2|40710.2|40722.7|40702.7|40730.2|40710.2|40722.7|40702.7|4
1721876530000|2024-07-25 03:02:10|40724.1|40704.1|40727.4|40707.4|40727.4|40707.4|40721.3|40701.3|3
1721876540000|2024-07-25 03:02:20|40726.3|40706.3|40720.2|40700.2|40728.8|40708.8|40720.2|40700.2|4
1721876550000|2024-07-25 03:02:30|40717.7|40697.7|40721.3|40701.3|40721.3|40701.3|40716.6|40696.6|7
1721876560000|2024-07-25 03:02:40|40724.1|40704.1|40726.3|40706.3|40728.8|40708.8|40724.1|40704.1|4
1721876580000|2024-07-25 03:03:00|40724.9|40704.9|40721.3|40701.3|40724.9|40704.9|40721.3|40701.3|8
1721876590000|2024-07-25 03:03:10|40722.7|40702.7|40721.3|40701.3|40722.7|40702.7|40721.3|40701.3|10
1721876600000|2024-07-25 03:03:20|40725.2|40705.2|40720.2|40700.2|40726.6|40706.6|40720.2|40700.2|16
1721876610000|2024-07-25 03:03:30|40719.1|40699.1|40726.3|40706.3|40727.4|40707.4|40717.7|40697.7|3
1721876620000|2024-07-25 03:03:40|40727.7|40707.7|40731.3|40711.3|40733.6|40713.6|40727.7|40707.7|8
1721876630000|2024-07-25 03:03:50|40728.8|40708.8|40722.7|40702.7|40730.2|40710.2|40722.7|40702.7|10
1721876640000|2024-07-25 03:04:00|40721.3|40701.3|40745.2|40725.2|40745.2|40725.2|40718.8|40698.8|18
1721876650000|2024-07-25 03:04:10|40744.1|40724.1|40736.3|40716.3|40744.1|40724.1|40736.3|40716.3|10
1721876660000|2024-07-25 03:04:20|40736.6|40716.6|40711.9|40691.9|40737.7|40717.7|40711.9|40691.9|8
1721876670000|2024-07-25 03:04:30|40713|40693|40718|40698|40718|40698|40710.5|40690.5|7
1721876680000|2024-07-25 03:04:40|40719.1|40699.1|40724.1|40704.1|40729.1|40709.1|40719.1|40699.1|6
1721876690000|2024-07-25 03:04:50|40722.7|40702.7|40711.3|40691.3|40722.7|40702.7|40711.3|40691.3|4
1721876700000|2024-07-25 03:05:00|40709.9|40689.9|40720|40700|40720|40700|40705.2|40685.2|14
1721876710000|2024-07-25 03:05:10|40721.3|40701.3|40730.2|40710.2|40730.2|40710.2|40721.3|40701.3|1
1721876720000|2024-07-25 03:05:20|40729.1|40709.1|40732.7|40712.7|40732.7|40712.7|40726.3|40706.3|0
1721876730000|2024-07-25 03:05:30|40733.8|40713.8|40742.7|40722.7|40742.7|40722.7|40733.8|40713.8|3
1721876740000|2024-07-25 03:05:40|40744.1|40724.1|40749.1|40729.1|40749.1|40729.1|40744.1|40724.1|2
1721876750000|2024-07-25 03:05:50|40747.7|40727.7|40749.1|40729.1|40750.2|40730.2|40745.2|40725.2|1
1721876760000|2024-07-25 03:06:00|40750.5|40730.5|40757.7|40737.7|40760.2|40740.2|40750.5|40730.5|5
1721876770000|2024-07-25 03:06:10|40759.1|40739.1|40751.6|40731.6|40759.1|40739.1|40750.2|40730.2|0
1721876780000|2024-07-25 03:06:20|40753|40733|40749.1|40729.1|40754.1|40734.1|40749.1|40729.1|3
1721876790000|2024-07-25 03:06:30|40750.2|40730.2|40760.2|40740.2|40760.2|40740.2|40750.2|40730.2|0
1721876800000|2024-07-25 03:06:40|40756.6|40736.6|40759.1|40739.1|40764.1|40744.1|40756.6|40736.6|7
1721876810000|2024-07-25 03:06:50|40760.2|40740.2|40765.5|40745.5|40765.5|40745.5|40759.1|40739.1|6
1721876820000|2024-07-25 03:07:00|40766.9|40746.9|40771.9|40751.9|40771.9|40751.9|40766.9|40746.9|4
1721876830000|2024-07-25 03:07:10|40773|40753|40775.5|40755.5|40781.9|40761.9|40773|40753|15
1721876840000|2024-07-25 03:07:20|40771.9|40751.9|40766.9|40746.9|40771.9|40751.9|40761.9|40741.9|2
1721876850000|2024-07-25 03:07:30|40769.7|40749.7|40780.5|40760.5|40780.5|40760.5|40769.4|40749.4|0
1721876860000|2024-07-25 03:07:40|40781.6|40761.6|40790.5|40770.5|40791.6|40771.6|40781.6|40761.6|6
1721876870000|2024-07-25 03:07:50|40791.6|40771.6|40775.5|40755.5|40791.6|40771.6|40774.1|40754.1|5
1721876880000|2024-07-25 03:08:00|40771.6|40751.6|40773|40753|40773|40753|40769.1|40749.1|1
1721876890000|2024-07-25 03:08:10|40774.1|40754.1|40774.7|40754.7|40783|40763|40774.1|40754.1|0
1721876900000|2024-07-25 03:08:20|40773.3|40753.3|40770.5|40750.5|40773.3|40753.3|40770.5|40750.5|0
1721876910000|2024-07-25 03:08:30|40769.1|40749.1|40771.9|40751.9|40771.9|40751.9|40768|40748|1
1721876920000|2024-07-25 03:08:40|40773|40753|40779.1|40759.1|40780.5|40760.5|40773|40753|0
1721876930000|2024-07-25 03:08:50|40780.5|40760.5|40775.5|40755.5|40780.5|40760.5|40775.5|40755.5|3
1721876940000|2024-07-25 03:09:00|40774.4|40754.4|40769.1|40749.1|40774.4|40754.4|40766.9|40746.9|2
1721876950000|2024-07-25 03:09:10|40768|40748|40773|40753|40773|40753|40768|40748|1
1721876960000|2024-07-25 03:09:20|40770.5|40750.5|40771.9|40751.9|40774.1|40754.1|40770.5|40750.5|1
1721876970000|2024-07-25 03:09:30|40770.5|40750.5|40769.1|40749.1|40771.9|40751.9|40768|40748|5
1721876980000|2024-07-25 03:09:40|40770.5|40750.5|40769.1|40749.1|40774.1|40754.1|40769.1|40749.1|0
1721876990000|2024-07-25 03:09:50|40771.9|40751.9|40778|40758|40778|40758|40770.3|40750.3|3
1721877000000|2024-07-25 03:10:00|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|40774.1|40754.1|1
1721877010000|2024-07-25 03:10:10|40778|40758|40760.3|40740.3|40778|40758|40760.3|40740.3|31
1721877020000|2024-07-25 03:10:20|40759.1|40739.1|40760.3|40740.3|40760.3|40740.3|40757.8|40737.8|4
1721877030000|2024-07-25 03:10:30|40761.4|40741.4|40753.9|40733.9|40761.4|40741.4|40753.9|40733.9|3
1721877040000|2024-07-25 03:10:40|40752.8|40732.8|40751.4|40731.4|40755.3|40735.3|40751.4|40731.4|2
1721877050000|2024-07-25 03:10:50|40752.8|40732.8|40746.6|40726.6|40752.8|40732.8|40746.6|40726.6|3
1721877060000|2024-07-25 03:11:00|40747.8|40727.8|40735.3|40715.3|40747.8|40727.8|40735.3|40715.3|5
1721877070000|2024-07-25 03:11:10|40733.9|40713.9|40736.7|40716.7|40736.7|40716.7|40732.8|40712.8|6
1721877080000|2024-07-25 03:11:20|40738|40718|40749.2|40729.2|40749.2|40729.2|40738|40718|4
1721877090000|2024-07-25 03:11:30|40747.8|40727.8|40755.3|40735.3|40755.3|40735.3|40746.7|40726.7|10
1721877100000|2024-07-25 03:11:40|40754.2|40734.2|40756.4|40736.4|40757.8|40737.8|40754.2|40734.2|1
1721877110000|2024-07-25 03:11:50|40757.8|40737.8|40765|40745|40765|40745|40756.4|40736.4|1
1721877120000|2024-07-25 03:12:00|40761.4|40741.4|40760.3|40740.3|40761.4|40741.4|40755.3|40735.3|9
1721877130000|2024-07-25 03:12:10|40758.9|40738.9|40741.7|40721.7|40758.9|40738.9|40741.7|40721.7|10
1721877140000|2024-07-25 03:12:20|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40735.3|40715.3|27
1721877150000|2024-07-25 03:12:30|40736.4|40716.4|40734.2|40714.2|40736.4|40716.4|40734.2|40714.2|4
1721877160000|2024-07-25 03:12:40|40732.8|40712.8|40729.2|40709.2|40732.8|40712.8|40726.7|40706.7|57
1721877170000|2024-07-25 03:12:50|40730.5|40710.5|40734.2|40714.2|40737.8|40717.8|40730.3|40710.3|34
1721877180000|2024-07-25 03:13:00|40732.8|40712.8|40719.2|40699.2|40732.8|40712.8|40715.3|40695.3|31
1721877190000|2024-07-25 03:13:10|40720.5|40700.5|40722.8|40702.8|40722.8|40702.8|40720.5|40700.5|6
1721877200000|2024-07-25 03:13:20|40721.7|40701.7|40721.4|40701.4|40721.7|40701.7|40719.2|40699.2|22
1721877210000|2024-07-25 03:13:30|40722.5|40702.5|40721.9|40701.9|40725.3|40705.3|40721.9|40701.9|7
1721877220000|2024-07-25 03:13:40|40719.2|40699.2|40699.2|40679.2|40719.2|40699.2|40699.2|40679.2|12
1721877230000|2024-07-25 03:13:50|40698.1|40678.1|40709.2|40689.2|40711.7|40691.7|40698.1|40678.1|33
1721877240000|2024-07-25 03:14:00|40708.1|40688.1|40700.6|40680.6|40708.1|40688.1|40698.1|40678.1|2
1721877250000|2024-07-25 03:14:10|40696.7|40676.7|40704.2|40684.2|40704.2|40684.2|40696.7|40676.7|23
1721877260000|2024-07-25 03:14:20|40703.1|40683.1|40701.9|40681.9|40703.1|40683.1|40701.9|40681.9|7
1721877270000|2024-07-25 03:14:30|40699.2|40679.2|40694.2|40674.2|40699.2|40679.2|40686.9|40666.9|5
1721877280000|2024-07-25 03:14:40|40692.8|40672.8|40699.2|40679.2|40699.2|40679.2|40692.8|40672.8|5
1721877290000|2024-07-25 03:14:50|40700.3|40680.3|40703.1|40683.1|40705.6|40685.6|40700.3|40680.3|1
1721877300000|2024-07-25 03:15:00|40704.2|40684.2|40696.9|40676.9|40705.6|40685.6|40696.9|40676.9|4
1721877310000|2024-07-25 03:15:10|40695.6|40675.6|40694.2|40674.2|40695.6|40675.6|40689.2|40669.2|7
1721877320000|2024-07-25 03:15:20|40693.1|40673.1|40698.1|40678.1|40698.1|40678.1|40693.1|40673.1|1
1721877330000|2024-07-25 03:15:30|40697|40677|40690.3|40670.3|40698.1|40678.1|40690.3|40670.3|6
1721877340000|2024-07-25 03:15:40|40693.1|40673.1|40699.2|40679.2|40702|40682|40691.7|40671.7|19
1721877350000|2024-07-25 03:15:50|40698.1|40678.1|40692|40672|40698.1|40678.1|40692|40672|15
1721877360000|2024-07-25 03:16:00|40697|40677|40697|40677|40697|40677|40695.8|40675.8|21
1721877370000|2024-07-25 03:16:10|40699.7|40679.7|40707|40687|40708.1|40688.1|40699.7|40679.7|10
1721877380000|2024-07-25 03:16:20|40708.1|40688.1|40713.1|40693.1|40713.1|40693.1|40708.1|40688.1|5
1721877390000|2024-07-25 03:16:30|40714.5|40694.5|40713.3|40693.3|40714.5|40694.5|40713.3|40693.3|0
1721877400000|2024-07-25 03:16:40|40714.5|40694.5|40724.7|40704.7|40724.7|40704.7|40713.3|40693.3|1
1721877410000|2024-07-25 03:16:50|40725.8|40705.8|40730.8|40710.8|40733.3|40713.3|40725.8|40705.8|6
1721877420000|2024-07-25 03:17:00|40734.7|40714.7|40735.8|40715.8|40736.1|40716.1|40734.7|40714.7|2
1721877430000|2024-07-25 03:17:10|40734.7|40714.7|40727.2|40707.2|40734.7|40714.7|40727.2|40707.2|6
1721877440000|2024-07-25 03:17:20|40726.1|40706.1|40715.8|40695.8|40726.1|40706.1|40715.8|40695.8|5
1721877450000|2024-07-25 03:17:30|40719.7|40699.7|40730.9|40710.9|40730.9|40710.9|40719.7|40699.7|0
1721877460000|2024-07-25 03:17:40|40729.7|40709.7|40730.9|40710.9|40730.9|40710.9|40729.7|40709.7|1
1721877470000|2024-07-25 03:17:50|40729.7|40709.7|40729.7|40709.7|40729.7|40709.7|40728.4|40708.4|3
1721877480000|2024-07-25 03:18:00|40728.4|40708.4|40723.4|40703.4|40728.4|40708.4|40723.4|40703.4|1
1721877490000|2024-07-25 03:18:10|40722.5|40702.5|40729.7|40709.7|40729.7|40709.7|40722.5|40702.5|0
1721877500000|2024-07-25 03:18:20|40731.1|40711.1|40734.7|40714.7|40734.7|40714.7|40729.7|40709.7|4
1721877510000|2024-07-25 03:18:30|40736.1|40716.1|40744.7|40724.7|40744.7|40724.7|40735.9|40715.9|2
1721877520000|2024-07-25 03:18:40|40749.7|40729.7|40759.7|40739.7|40762.5|40742.5|40749.7|40729.7|3
1721877530000|2024-07-25 03:18:50|40757|40737|40764.7|40744.7|40764.7|40744.7|40757|40737|0
1721877540000|2024-07-25 03:19:00|40763.4|40743.4|40773.4|40753.4|40773.4|40753.4|40760.9|40740.9|6
1721877550000|2024-07-25 03:19:10|40774.5|40754.5|40774.7|40754.7|40775.9|40755.9|40773.4|40753.4|2
1721877560000|2024-07-25 03:19:20|40777|40757|40782.2|40762.2|40783.4|40763.4|40777|40757|5
1721877570000|2024-07-25 03:19:30|40780.9|40760.9|40779.7|40759.7|40780.9|40760.9|40775.9|40755.9|2
1721877580000|2024-07-25 03:19:40|40781.1|40761.1|40784.7|40764.7|40786.1|40766.1|40779.7|40759.7|2
1721877590000|2024-07-25 03:19:50|40780.9|40760.9|40780.9|40760.9|40783.4|40763.4|40779.8|40759.8|6
1721877600000|2024-07-25 03:20:00|40782|40762|40764.8|40744.8|40782|40762|40764.8|40744.8|0
1721877610000|2024-07-25 03:20:10|40767|40747|40759.5|40739.5|40767|40747|40759.5|40739.5|4
1721877620000|2024-07-25 03:20:20|40758.4|40738.4|40755.9|40735.9|40759.8|40739.8|40755.9|40735.9|5
1721877630000|2024-07-25 03:20:30|40754.8|40734.8|40749.8|40729.8|40754.8|40734.8|40749.8|40729.8|1
1721877640000|2024-07-25 03:20:40|40750.9|40730.9|40743.4|40723.4|40752.3|40732.3|40740.9|40720.9|1
1721877650000|2024-07-25 03:20:50|40744.8|40724.8|40739.8|40719.8|40744.8|40724.8|40739.8|40719.8|2
1721877660000|2024-07-25 03:21:00|40738.4|40718.4|40725.9|40705.9|40738.4|40718.4|40725.9|40705.9|3
1721877670000|2024-07-25 03:21:10|40724.5|40704.5|40733.6|40713.6|40733.6|40713.6|40723.1|40703.1|2
1721877680000|2024-07-25 03:21:20|40732.3|40712.3|40723.6|40703.6|40732.3|40712.3|40723.6|40703.6|1
1721877690000|2024-07-25 03:21:30|40724.8|40704.8|40719.8|40699.8|40724.8|40704.8|40719.8|40699.8|1
1721877700000|2024-07-25 03:21:40|40718.4|40698.4|40715.9|40695.9|40718.4|40698.4|40715.9|40695.9|0
1721877710000|2024-07-25 03:21:50|40714.5|40694.5|40710.9|40690.9|40714.5|40694.5|40710.9|40690.9|3
1721877720000|2024-07-25 03:22:00|40709.5|40689.5|40709.2|40689.2|40712|40692|40708.1|40688.1|2
1721877730000|2024-07-25 03:22:10|40708.1|40688.1|40714.8|40694.8|40714.8|40694.8|40705.9|40685.9|6
1721877740000|2024-07-25 03:22:20|40713.4|40693.4|40729.8|40709.8|40729.8|40709.8|40713.4|40693.4|7
1721877750000|2024-07-25 03:22:30|40730.9|40710.9|40729.8|40709.8|40732|40712|40728.4|40708.4|43
1721877760000|2024-07-25 03:22:40|40728.4|40708.4|40729.5|40709.5|40730.6|40710.6|40723.4|40703.4|4
1721877770000|2024-07-25 03:22:50|40730.6|40710.6|40742|40722|40744.2|40724.2|40730.6|40710.6|3
1721877780000|2024-07-25 03:23:00|40740.9|40720.9|40744.8|40724.8|40744.8|40724.8|40740.9|40720.9|4
1721877790000|2024-07-25 03:23:10|40747.3|40727.3|40747.3|40727.3|40749.8|40729.8|40747.3|40727.3|1
1721877800000|2024-07-25 03:23:20|40744.8|40724.8|40733.4|40713.4|40744.8|40724.8|40733.4|40713.4|2
1721877810000|2024-07-25 03:23:30|40732.3|40712.3|40734.8|40714.8|40734.8|40714.8|40732.3|40712.3|0
1721877820000|2024-07-25 03:23:40|40736.2|40716.2|40742.5|40722.5|40742.5|40722.5|40736.2|40716.2|2
1721877830000|2024-07-25 03:23:50|40745|40725|40756.2|40736.2|40756.2|40736.2|40745|40725|3
1721877840000|2024-07-25 03:24:00|40761.2|40741.2|40756.4|40736.4|40762.3|40742.3|40756.4|40736.4|1
1721877850000|2024-07-25 03:24:10|40757.5|40737.5|40753.7|40733.7|40757.5|40737.5|40753.7|40733.7|0
1721877860000|2024-07-25 03:24:20|40754.8|40734.8|40753.7|40733.7|40754.8|40734.8|40752.6|40732.6|0
1721877870000|2024-07-25 03:24:30|40754.8|40734.8|40749.8|40729.8|40754.8|40734.8|40749.8|40729.8|0
1721877880000|2024-07-25 03:24:40|40753.7|40733.7|40754.8|40734.8|40754.8|40734.8|40749.8|40729.8|1
1721877890000|2024-07-25 03:24:50|40753.7|40733.7|40748.7|40728.7|40754.8|40734.8|40747.3|40727.3|1
1721877900000|2024-07-25 03:25:00|40747.3|40727.3|40751.2|40731.2|40751.2|40731.2|40743.7|40723.7|0
1721877910000|2024-07-25 03:25:10|40752.3|40732.3|40753.7|40733.7|40756.2|40736.2|40751.2|40731.2|0
1721877920000|2024-07-25 03:25:20|40751.2|40731.2|40750.1|40730.1|40752.6|40732.6|40750.1|40730.1|0
1721877930000|2024-07-25 03:25:30|40748.7|40728.7|40749.8|40729.8|40749.8|40729.8|40747.6|40727.6|2
1721877940000|2024-07-25 03:25:40|40748.7|40728.7|40749.8|40729.8|40749.8|40729.8|40744.8|40724.8|2
1721877950000|2024-07-25 03:25:50|40748.7|40728.7|40743.7|40723.7|40749.8|40729.8|40742.6|40722.6|4
1721877960000|2024-07-25 03:26:00|40746.2|40726.2|40763.7|40743.7|40764.8|40744.8|40746.2|40726.2|23
1721877970000|2024-07-25 03:26:10|40762.6|40742.6|40759.8|40739.8|40763.7|40743.7|40757.6|40737.6|38
1721877980000|2024-07-25 03:26:20|40762.6|40742.6|40756.4|40736.4|40763.7|40743.7|40756.4|40736.4|3
1721877990000|2024-07-25 03:26:30|40755.1|40735.1|40762.3|40742.3|40762.3|40742.3|40753.7|40733.7|1
1721878000000|2024-07-25 03:26:40|40763.7|40743.7|40764.8|40744.8|40764.8|40744.8|40763.7|40743.7|2
1721878010000|2024-07-25 03:26:50|40765.9|40745.9|40765.9|40745.9|40765.9|40745.9|40765.9|40745.9|0
1721878020000|2024-07-25 03:27:00|40764.8|40744.8|40764.8|40744.8|40764.8|40744.8|40762.3|40742.3|11
1721878030000|2024-07-25 03:27:10|40760.9|40740.9|40771.2|40751.2|40771.2|40751.2|40760.9|40740.9|6
1721878050000|2024-07-25 03:27:30|40769.8|40749.8|40759.8|40739.8|40769.8|40749.8|40759.8|40739.8|2
1721878060000|2024-07-25 03:27:40|40758.7|40738.7|40767.3|40747.3|40767.3|40747.3|40758.7|40738.7|2
1721878070000|2024-07-25 03:27:50|40765.9|40745.9|40769.8|40749.8|40769.8|40749.8|40765.9|40745.9|0
1721878080000|2024-07-25 03:28:00|40770.9|40750.9|40773.7|40753.7|40773.7|40753.7|40769.8|40749.8|4
1721878090000|2024-07-25 03:28:10|40775.1|40755.1|40780.9|40760.9|40780.9|40760.9|40775.1|40755.1|4
1721878100000|2024-07-25 03:28:20|40782|40762|40781.2|40761.2|40782.6|40762.6|40779.8|40759.8|0
1721878110000|2024-07-25 03:28:30|40782.3|40762.3|40779.8|40759.8|40784.8|40764.8|40778.7|40758.7|2
1721878120000|2024-07-25 03:28:40|40782.3|40762.3|40781.2|40761.2|40783.7|40763.7|40778.7|40758.7|2
1721878130000|2024-07-25 03:28:50|40782.6|40762.6|40783.7|40763.7|40784.8|40764.8|40782.6|40762.6|6
1721878140000|2024-07-25 03:29:00|40784.8|40764.8|40788.7|40768.7|40788.7|40768.7|40784.8|40764.8|0
1721878150000|2024-07-25 03:29:10|40787.3|40767.3|40783.7|40763.7|40788.7|40768.7|40783.7|40763.7|0
1721878160000|2024-07-25 03:29:20|40781.2|40761.2|40779.8|40759.8|40783.7|40763.7|40778.7|40758.7|6
1721878170000|2024-07-25 03:29:30|40781.2|40761.2|40796.5|40776.5|40806.5|40786.5|40778.7|40758.7|62
1721878180000|2024-07-25 03:29:40|40796.2|40776.2|40797.6|40777.6|40797.6|40777.6|40793.7|40773.7|2
1721878190000|2024-07-25 03:29:50|40793.7|40773.7|40797.6|40777.6|40797.6|40777.6|40792.6|40772.6|11
1721878200000|2024-07-25 03:30:00|40799|40779|40801.5|40781.5|40802.6|40782.6|40796.2|40776.2|16
1721878210000|2024-07-25 03:30:10|40800.1|40780.1|40802.6|40782.6|40805.1|40785.1|40800.1|40780.1|1
1721878220000|2024-07-25 03:30:20|40803.7|40783.7|40802.6|40782.6|40803.7|40783.7|40799.8|40779.8|3
1721878230000|2024-07-25 03:30:30|40801.2|40781.2|40806.7|40786.7|40806.7|40786.7|40801.2|40781.2|2
1721878240000|2024-07-25 03:30:40|40807.9|40787.9|40811.5|40791.5|40811.5|40791.5|40807.9|40787.9|5
1721878250000|2024-07-25 03:30:50|40814|40794|40812.6|40792.6|40814|40794|40812.6|40792.6|4
1721878260000|2024-07-25 03:31:00|40810.1|40790.1|40806.5|40786.5|40810.1|40790.1|40806.5|40786.5|0
1721878270000|2024-07-25 03:31:10|40805.1|40785.1|40802.6|40782.6|40805.1|40785.1|40802.6|40782.6|12
1721878280000|2024-07-25 03:31:20|40800.4|40780.4|40799|40779|40800.4|40780.4|40797.6|40777.6|6
1721878290000|2024-07-25 03:31:30|40800.1|40780.1|40802.6|40782.6|40802.6|40782.6|40797.6|40777.6|0
1721878300000|2024-07-25 03:31:40|40804|40784|40801.5|40781.5|40804|40784|40801.5|40781.5|0
1721878310000|2024-07-25 03:31:50|40802.6|40782.6|40799|40779|40804|40784|40798.7|40778.7|3
1721878320000|2024-07-25 03:32:00|40797.6|40777.6|40799|40779|40801.5|40781.5|40797.6|40777.6|6
1721878330000|2024-07-25 03:32:10|40801.2|40781.2|40802.6|40782.6|40802.6|40782.6|40800.4|40780.4|4
1721878340000|2024-07-25 03:32:20|40800.1|40780.1|40802.6|40782.6|40804|40784|40799|40779|7
1721878360000|2024-07-25 03:32:40|40805.4|40785.4|40800.4|40780.4|40805.4|40785.4|40800.4|40780.4|1
1721878370000|2024-07-25 03:32:50|40801.5|40781.5|40806.8|40786.8|40806.8|40786.8|40801.5|40781.5|1
1721878380000|2024-07-25 03:33:00|40808.1|40788.1|40815.4|40795.4|40815.4|40795.4|40808.1|40788.1|10
1721878390000|2024-07-25 03:33:10|40812.9|40792.9|40812.9|40792.9|40812.9|40792.9|40812.9|40792.9|2
1721878400000|2024-07-25 03:33:20|40810.4|40790.4|40805.4|40785.4|40810.4|40790.4|40805.4|40785.4|3
1721878410000|2024-07-25 03:33:30|40804|40784|40800.4|40780.4|40804|40784|40800.4|40780.4|3
1721878420000|2024-07-25 03:33:40|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|0
1721878430000|2024-07-25 03:33:50|40794|40774|40790.4|40770.4|40794|40774|40790.4|40770.4|1
1721878450000|2024-07-25 03:34:10|40787.6|40767.6|40785.4|40765.4|40787.6|40767.6|40785.4|40765.4|0
1721878460000|2024-07-25 03:34:20|40780.4|40760.4|40780.4|40760.4|40780.4|40760.4|40780.4|40760.4|2
1721878470000|2024-07-25 03:34:30|40777.9|40757.9|40775.4|40755.4|40777.9|40757.9|40775.4|40755.4|2
1721878480000|2024-07-25 03:34:40|40774|40754|40775.4|40755.4|40777.9|40757.9|40772.9|40752.9|2
1721878490000|2024-07-25 03:34:50|40777.9|40757.9|40774|40754|40777.9|40757.9|40774|40754|1
1721878500000|2024-07-25 03:35:00|40775.4|40755.4|40772.9|40752.9|40775.4|40755.4|40772.9|40752.9|0
1721878510000|2024-07-25 03:35:10|40771.5|40751.5|40770.4|40750.4|40771.5|40751.5|40765.4|40745.4|6
1721878520000|2024-07-25 03:35:20|40765.4|40745.4|40770.4|40750.4|40770.4|40750.4|40765.4|40745.4|2
1721878530000|2024-07-25 03:35:30|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|0
1721878540000|2024-07-25 03:35:40|40769|40749|40769|40749|40769|40749|40769|40749|6
1721878550000|2024-07-25 03:35:50|40767.9|40747.9|40767.9|40747.9|40770.4|40750.4|40767.9|40747.9|3
1721878580000|2024-07-25 03:36:20|||||||||1
1721878590000|2024-07-25 03:36:30|40770.4|40750.4|40776.8|40756.8|40779.3|40759.3|40770.4|40750.4|8
1721878600000|2024-07-25 03:36:40|40778.2|40758.2|40778.2|40758.2|40779.3|40759.3|40775.4|40755.4|5
1721878610000|2024-07-25 03:36:50|40777.9|40757.9|40777.9|40757.9|40777.9|40757.9|40777.9|40757.9|0
1721878620000|2024-07-25 03:37:00|40778.2|40758.2|40775.4|40755.4|40778.2|40758.2|40775.4|40755.4|0
1721878630000|2024-07-25 03:37:10|40774.3|40754.3|40778.2|40758.2|40778.2|40758.2|40774.3|40754.3|0
1721878640000|2024-07-25 03:37:20|40779.3|40759.3|40778.2|40758.2|40781.8|40761.8|40778.2|40758.2|4
1721878650000|2024-07-25 03:37:30|40779.3|40759.3|40780.4|40760.4|40780.7|40760.7|40779.3|40759.3|1
1721878660000|2024-07-25 03:37:40|40779.3|40759.3|40779.3|40759.3|40780.4|40760.4|40779.3|40759.3|0
1721878670000|2024-07-25 03:37:50|40780.4|40760.4|40775.4|40755.4|40780.4|40760.4|40775.4|40755.4|3
1721878680000|2024-07-25 03:38:00|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|0
1721878690000|2024-07-25 03:38:10|40777.9|40757.9|40776.8|40756.8|40777.9|40757.9|40776.8|40756.8|0
1721878700000|2024-07-25 03:38:20|40777.9|40757.9|40780.4|40760.4|40780.4|40760.4|40777.9|40757.9|2
1721878710000|2024-07-25 03:38:30|40781.5|40761.5|40782.9|40762.9|40782.9|40762.9|40780.4|40760.4|0
1721878720000|2024-07-25 03:38:40|40784.3|40764.3|40782.9|40762.9|40785.4|40765.4|40782.9|40762.9|2
1721878730000|2024-07-25 03:38:50|40781.8|40761.8|40781.8|40761.8|40781.8|40761.8|40781.8|40761.8|1
1721878740000|2024-07-25 03:39:00|40780.7|40760.7|40781.8|40761.8|40781.8|40761.8|40780.7|40760.7|1
1721878750000|2024-07-25 03:39:10|40780.4|40760.4|40778.2|40758.2|40780.4|40760.4|40776.8|40756.8|2
1721878760000|2024-07-25 03:39:20|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|0
1721878770000|2024-07-25 03:39:30|40776.5|40756.5|40780.4|40760.4|40780.4|40760.4|40776.5|40756.5|0
1721878780000|2024-07-25 03:39:40|40777.9|40757.9|40777.9|40757.9|40777.9|40757.9|40777.9|40757.9|0
1721878790000|2024-07-25 03:39:50|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|1
1721878800000|2024-07-25 03:40:00|40774.3|40754.3|40770.4|40750.4|40774.3|40754.3|40770.4|40750.4|3
1721878810000|2024-07-25 03:40:10|40771.5|40751.5|40767.9|40747.9|40771.5|40751.5|40767.9|40747.9|6
1721878820000|2024-07-25 03:40:20|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|2
1721878830000|2024-07-25 03:40:30|40769.3|40749.3|40763.2|40743.2|40769.3|40749.3|40763.2|40743.2|0
1721878840000|2024-07-25 03:40:40|40761.8|40741.8|40765.4|40745.4|40765.4|40745.4|40761.8|40741.8|0
1721878850000|2024-07-25 03:40:50|40767.9|40747.9|40769|40749|40769|40749|40767.9|40747.9|0
1721878860000|2024-07-25 03:41:00|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|40766.8|40746.8|0
1721878870000|2024-07-25 03:41:10|40766.8|40746.8|40769|40749|40769|40749|40766.8|40746.8|1
1721878880000|2024-07-25 03:41:20|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|2
1721878890000|2024-07-25 03:41:30|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|40767.9|40747.9|0
1721878900000|2024-07-25 03:41:40|40765.4|40745.4|40759.3|40739.3|40765.4|40745.4|40759.3|40739.3|10
1721878910000|2024-07-25 03:41:50|40760.4|40740.4|40759|40739|40760.4|40740.4|40757.6|40737.6|8
1721878920000|2024-07-25 03:42:00|40757.6|40737.6|40759|40739|40759|40739|40756.8|40736.8|0
1721878930000|2024-07-25 03:42:10|40760.4|40740.4|40760.4|40740.4|40760.4|40740.4|40760.4|40740.4|1
1721878940000|2024-07-25 03:42:20|40759|40739|40760.4|40740.4|40760.4|40740.4|40759|40739|0
1721878950000|2024-07-25 03:42:30|40761.5|40741.5|40760.4|40740.4|40761.5|40741.5|40759|40739|0
1721878970000|2024-07-25 03:42:50|40761.5|40741.5|40762.6|40742.6|40762.6|40742.6|40761.5|40741.5|2
1721878980000|2024-07-25 03:43:00|40764|40744|40767.9|40747.9|40767.9|40747.9|40764|40744|0
1721878990000|2024-07-25 03:43:10|40769.3|40749.3|40770.4|40750.4|40770.4|40750.4|40769.3|40749.3|2
1721879000000|2024-07-25 03:43:20|40771.5|40751.5|40770.4|40750.4|40771.5|40751.5|40770.4|40750.4|0
1721879010000|2024-07-25 03:43:30|40771.8|40751.8|40772.9|40752.9|40772.9|40752.9|40771.8|40751.8|0
1721879020000|2024-07-25 03:43:40|40771.8|40751.8|40769|40749|40771.8|40751.8|40769|40749|1
1721879030000|2024-07-25 03:43:50|||||||||1
1721879040000|2024-07-25 03:44:00|40772.6|40752.6|40772.6|40752.6|40772.6|40752.6|40772.6|40752.6|1
1721879050000|2024-07-25 03:44:10|40769|40749|40769|40749|40769|40749|40769|40749|2
1721879060000|2024-07-25 03:44:20|40772.6|40752.6|40774|40754|40774|40754|40772.6|40752.6|1
1721879070000|2024-07-25 03:44:30|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|40775.4|40755.4|1
1721879080000|2024-07-25 03:44:40|40776.5|40756.5|40780.1|40760.1|40780.1|40760.1|40776.5|40756.5|0
1721879090000|2024-07-25 03:44:50|40779|40759|40779|40759|40779|40759|40779|40759|1
1721879100000|2024-07-25 03:45:00|40781.2|40761.2|40781.2|40761.2|40781.2|40761.2|40781.2|40761.2|0
1721879110000|2024-07-25 03:45:10|40779|40759|40782.6|40762.6|40782.6|40762.6|40779|40759|1
1721879120000|2024-07-25 03:45:20|40781.2|40761.2|40779|40759|40781.2|40761.2|40776.8|40756.8|1
1721879130000|2024-07-25 03:45:30|40777.9|40757.9|40776.5|40756.5|40777.9|40757.9|40775.4|40755.4|0
1721879140000|2024-07-25 03:45:40|40775.4|40755.4|40777.6|40757.6|40777.6|40757.6|40775.4|40755.4|0
1721879160000|2024-07-25 03:46:00|40779|40759|40777.6|40757.6|40779|40759|40777.6|40757.6|0
1721879170000|2024-07-25 03:46:10|40779|40759|40779|40759|40780.4|40760.4|40779|40759|0
1721879180000|2024-07-25 03:46:20|40777.6|40757.6|40779|40759|40779|40759|40777.6|40757.6|0
1721879190000|2024-07-25 03:46:30|40777.6|40757.6|40775.1|40755.1|40777.6|40757.6|40775.1|40755.1|4
1721879210000|2024-07-25 03:46:50|40774|40754|40774|40754|40774|40754|40774|40754|15
1721879220000|2024-07-25 03:47:00|40770.4|40750.4|40759|40739|40770.4|40750.4|40759|40739|7
1721879230000|2024-07-25 03:47:10|40760.1|40740.1|40761.5|40741.5|40761.5|40741.5|40759|40739|1
1721879240000|2024-07-25 03:47:20|40762.6|40742.6|40760.4|40740.4|40762.6|40742.6|40760.4|40740.4|1
1721879250000|2024-07-25 03:47:30|40759|40739|40759|40739|40759|40739|40759|40739|2
1721879260000|2024-07-25 03:47:40|||||||||2
1721879270000|2024-07-25 03:47:50|40762.6|40742.6|40776.5|40756.5|40776.5|40756.5|40762.6|40742.6|17
1721879280000|2024-07-25 03:48:00|40775.4|40755.4|40777.6|40757.6|40779|40759|40775.4|40755.4|11
1721879290000|2024-07-25 03:48:10|40777.7|40757.7|40780.4|40760.4|40780.4|40760.4|40777.7|40757.7|3
1721879300000|2024-07-25 03:48:20|||||||||4
1721879320000|2024-07-25 03:48:40|40777.7|40757.7|40777.7|40757.7|40777.7|40757.7|40777.7|40757.7|11
1721879330000|2024-07-25 03:48:50|40776.5|40756.5|40777.7|40757.7|40777.7|40757.7|40775.4|40755.4|0
1721879360000|2024-07-25 03:49:20|40779|40759|40785.4|40765.4|40785.4|40765.4|40779|40759|29
1721879370000|2024-07-25 03:49:30|40786.5|40766.5|40787.7|40767.7|40787.7|40767.7|40786.5|40766.5|0
1721879380000|2024-07-25 03:49:40|40789|40769|40795.4|40775.4|40795.4|40775.4|40789|40769|1
1721879390000|2024-07-25 03:49:50|40796.8|40776.8|40799|40779|40799|40779|40795.4|40775.4|6
1721879400000|2024-07-25 03:50:00|40801.5|40781.5|40801.5|40781.5|40804.3|40784.3|40801.5|40781.5|4
1721879410000|2024-07-25 03:50:10|40804.3|40784.3|40800.4|40780.4|40804.3|40784.3|40800.4|40780.4|0
1721879420000|2024-07-25 03:50:20|40799|40779|40796.5|40776.5|40799|40779|40796.5|40776.5|2
1721879430000|2024-07-25 03:50:30|40795.4|40775.4|40796.5|40776.5|40796.5|40776.5|40795.4|40775.4|1
1721879440000|2024-07-25 03:50:40|40793.8|40773.8|40777.7|40757.7|40793.8|40773.8|40777.7|40757.7|2
1721879450000|2024-07-25 03:50:50|40776.3|40756.3|40775.4|40755.4|40776.3|40756.3|40772.9|40752.9|1
1721879460000|2024-07-25 03:51:00|40776.6|40756.6|40780.2|40760.2|40780.2|40760.2|40776.6|40756.6|2
1721879470000|2024-07-25 03:51:10|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|0
1721879480000|2024-07-25 03:51:20|40780.2|40760.2|40782.7|40762.7|40782.7|40762.7|40780.2|40760.2|6
1721879490000|2024-07-25 03:51:30|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|0
1721879500000|2024-07-25 03:51:40|40782.7|40762.7|40779.1|40759.1|40784.1|40764.1|40779.1|40759.1|3
1721879510000|2024-07-25 03:51:50|40784.1|40764.1|40781.6|40761.6|40784.1|40764.1|40780.4|40760.4|3
1721879520000|2024-07-25 03:52:00|40780.4|40760.4|40780.4|40760.4|40781.6|40761.6|40779.1|40759.1|0
1721879530000|2024-07-25 03:52:10|40782.7|40762.7|40784.1|40764.1|40784.1|40764.1|40782.7|40762.7|5
1721879540000|2024-07-25 03:52:20|40785.4|40765.4|40785.4|40765.4|40785.4|40765.4|40785.4|40765.4|0
1721879550000|2024-07-25 03:52:30|||||||||1
1721879560000|2024-07-25 03:52:40|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|0
1721879570000|2024-07-25 03:52:50|40782.7|40762.7|40780.4|40760.4|40784.1|40764.1|40780.4|40760.4|0
1721879580000|2024-07-25 03:53:00|40779.1|40759.1|40776.6|40756.6|40779.1|40759.1|40776.6|40756.6|1
1721879590000|2024-07-25 03:53:10|40777.7|40757.7|40772.7|40752.7|40777.7|40757.7|40772.7|40752.7|0
1721879600000|2024-07-25 03:53:20|||||||||1
1721879610000|2024-07-25 03:53:30|40771.3|40751.3|40771.3|40751.3|40772.7|40752.7|40771.3|40751.3|0
1721879620000|2024-07-25 03:53:40|40772.7|40752.7|40776.6|40756.6|40776.6|40756.6|40772.7|40752.7|1
1721879630000|2024-07-25 03:53:50|40775.5|40755.5|40776.6|40756.6|40776.6|40756.6|40775.5|40755.5|0
1721879640000|2024-07-25 03:54:00|40777.7|40757.7|40779.1|40759.1|40779.1|40759.1|40777.7|40757.7|0
1721879650000|2024-07-25 03:54:10|40777.7|40757.7|40775.5|40755.5|40777.7|40757.7|40775.5|40755.5|1
1721879660000|2024-07-25 03:54:20|40774.3|40754.3|40771.8|40751.8|40774.3|40754.3|40771.8|40751.8|0
1721879670000|2024-07-25 03:54:30|40770.5|40750.5|40770.5|40750.5|40770.5|40750.5|40770.5|40750.5|0
1721879680000|2024-07-25 03:54:40|||||||||1
1721879690000|2024-07-25 03:54:50|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|1
1721879700000|2024-07-25 03:55:00|40767.7|40747.7|40766.6|40746.6|40769.1|40749.1|40766.6|40746.6|0
1721879710000|2024-07-25 03:55:10|40765.2|40745.2|40764.1|40744.1|40766.6|40746.6|40764.1|40744.1|5
1721879720000|2024-07-25 03:55:20|40765.5|40745.5|40761.6|40741.6|40765.5|40745.5|40761.6|40741.6|7
1721879730000|2024-07-25 03:55:30|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|1
1721879740000|2024-07-25 03:55:40|40761.6|40741.6|40767.7|40747.7|40767.7|40747.7|40760.2|40740.2|3
1721879750000|2024-07-25 03:55:50|40768.8|40748.8|40769.1|40749.1|40769.1|40749.1|40767.7|40747.7|4
1721879760000|2024-07-25 03:56:00|40770.2|40750.2|40772.7|40752.7|40772.7|40752.7|40770.2|40750.2|5
1721879770000|2024-07-25 03:56:10|40775.5|40755.5|40780.5|40760.5|40780.5|40760.5|40775.5|40755.5|27
1721879780000|2024-07-25 03:56:20|40781.6|40761.6|40782.7|40762.7|40782.7|40762.7|40781.6|40761.6|1
1721879790000|2024-07-25 03:56:30|40781.6|40761.6|40784.1|40764.1|40784.1|40764.1|40781.6|40761.6|35
1721879800000|2024-07-25 03:56:40|40787.7|40767.7|40789.1|40769.1|40789.1|40769.1|40787.7|40767.7|3
1721879810000|2024-07-25 03:56:50|40790.5|40770.5|40794.1|40774.1|40795.5|40775.5|40790.5|40770.5|13
1721879830000|2024-07-25 03:57:10|40793|40773|40794.1|40774.1|40794.1|40774.1|40793|40773|0
1721879840000|2024-07-25 03:57:20|40795.5|40775.5|40796.6|40776.6|40796.6|40776.6|40794.1|40774.1|6
1721879850000|2024-07-25 03:57:30|40794.1|40774.1|40799.1|40779.1|40799.1|40779.1|40794.1|40774.1|4
1721879870000|2024-07-25 03:57:50|40797.7|40777.7|40794.4|40774.4|40797.7|40777.7|40794.4|40774.4|10
1721879880000|2024-07-25 03:58:00|40793.2|40773.2|40786.6|40766.6|40794.4|40774.4|40786.6|40766.6|0
1721879890000|2024-07-25 03:58:10|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|0
1721879900000|2024-07-25 03:58:20|40786.6|40766.6|40785.5|40765.5|40786.6|40766.6|40785.5|40765.5|3
1721879910000|2024-07-25 03:58:30|40784.1|40764.1|40785.5|40765.5|40785.5|40765.5|40784.1|40764.1|0
1721879920000|2024-07-25 03:58:40|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|0
1721879950000|2024-07-25 03:59:10|40785.5|40765.5|40786.6|40766.6|40786.6|40766.6|40785.5|40765.5|0
1721879980000|2024-07-25 03:59:40|40785.5|40765.5|40785.5|40765.5|40785.5|40765.5|40785.5|40765.5|0
1721879990000|2024-07-25 03:59:50|40784.1|40764.1|40784.1|40764.1|40786.6|40766.6|40784.1|40764.1|2
1721880000000|2024-07-25 04:00:00|40782.7|40762.7|40779.1|40759.1|40782.7|40762.7|40778|40758|15
1721880010000|2024-07-25 04:00:10|40775.5|40755.5|40775.5|40755.5|40775.5|40755.5|40775.5|40755.5|1
1721880020000|2024-07-25 04:00:20|40774.1|40754.1|40772.7|40752.7|40776.6|40756.6|40772.7|40752.7|0
1721880040000|2024-07-25 04:00:40|40774.1|40754.1|40771.6|40751.6|40774.1|40754.1|40770.5|40750.5|1
1721880050000|2024-07-25 04:00:50|40770.5|40750.5|40770.5|40750.5|40770.5|40750.5|40770.5|40750.5|2
1721880070000|2024-07-25 04:01:10|40768|40748|40768|40748|40768|40748|40768|40748|0
1721880090000|2024-07-25 04:01:30|40766.9|40746.9|40762.7|40742.7|40768|40748|40762.7|40742.7|1
1721880110000|2024-07-25 04:01:50|40759.1|40739.1|40757.7|40737.7|40759.1|40739.1|40757.7|40737.7|2
1721880120000|2024-07-25 04:02:00|40759.1|40739.1|40757.7|40737.7|40759.1|40739.1|40757.7|40737.7|0
1721880130000|2024-07-25 04:02:10|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|40756.6|40736.6|1
1721880140000|2024-07-25 04:02:20|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|0
1721880150000|2024-07-25 04:02:30|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40760.5|40740.5|1
1721880170000|2024-07-25 04:02:50|40763|40743|40765.5|40745.5|40765.5|40745.5|40762.7|40742.7|0
1721880180000|2024-07-25 04:03:00|40766.6|40746.6|40769.4|40749.4|40769.4|40749.4|40766.6|40746.6|0
1721880190000|2024-07-25 04:03:10|40768|40748|40762.7|40742.7|40768|40748|40762.7|40742.7|2
1721880200000|2024-07-25 04:03:20|40761.6|40741.6|40762.7|40742.7|40764.1|40744.1|40759.1|40739.1|1
1721880210000|2024-07-25 04:03:30|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|0
1721880220000|2024-07-25 04:03:40|40762.7|40742.7|40761.6|40741.6|40762.7|40742.7|40761.6|40741.6|0
1721880230000|2024-07-25 04:03:50|40760.5|40740.5|40761.6|40741.6|40761.6|40741.6|40760.5|40740.5|1
1721880240000|2024-07-25 04:04:00|40760.5|40740.5|40759.1|40739.1|40760.5|40740.5|40759.1|40739.1|2
1721880260000|2024-07-25 04:04:20|40756.6|40736.6|40759.1|40739.1|40759.1|40739.1|40756.6|40736.6|4
1721880300000|2024-07-25 04:05:00|40760.2|40740.2|40763|40743|40763|40743|40760.2|40740.2|4
1721880310000|2024-07-25 04:05:10|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|3
1721880320000|2024-07-25 04:05:20|40763|40743|40760.5|40740.5|40763|40743|40760.5|40740.5|0
1721880330000|2024-07-25 04:05:30|40759.1|40739.1|40761.6|40741.6|40761.6|40741.6|40759.1|40739.1|1
1721880340000|2024-07-25 04:05:40|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|2
1721880370000|2024-07-25 04:06:10|40763|40743|40763|40743|40763|40743|40763|40743|0
1721880380000|2024-07-25 04:06:20|40764.1|40744.1|40761.6|40741.6|40764.1|40744.1|40761.6|40741.6|1
1721880390000|2024-07-25 04:06:30|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|0
1721880400000|2024-07-25 04:06:40|40759.1|40739.1|40756.6|40736.6|40759.1|40739.1|40756.6|40736.6|4
1721880410000|2024-07-25 04:06:50|40755.5|40735.5|40751.6|40731.6|40755.5|40735.5|40751.6|40731.6|3
1721880430000|2024-07-25 04:07:10|40753|40733|40754.1|40734.1|40755.5|40735.5|40750.5|40730.5|8
1721880440000|2024-07-25 04:07:20|40752.7|40732.7|40751.6|40731.6|40752.7|40732.7|40751.6|40731.6|2
1721880460000|2024-07-25 04:07:40|40750.5|40730.5|40750.5|40730.5|40750.5|40730.5|40750.5|40730.5|0
1721880470000|2024-07-25 04:07:50|40749.1|40729.1|40754.1|40734.1|40754.1|40734.1|40749.1|40729.1|3
1721880490000|2024-07-25 04:08:10|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|0
1721880520000|2024-07-25 04:08:40|40754.1|40734.1|40752.7|40732.7|40754.1|40734.1|40752.7|40732.7|1
1721880530000|2024-07-25 04:08:50|||||||||5
1721880550000|2024-07-25 04:09:10|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|40750.2|40730.2|0
1721880560000|2024-07-25 04:09:20|40750.5|40730.5|40754.1|40734.1|40754.1|40734.1|40750.5|40730.5|0
1721880570000|2024-07-25 04:09:30|40752.7|40732.7|40754.1|40734.1|40755.5|40735.5|40752.7|40732.7|0
1721880590000|2024-07-25 04:09:50|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|0
1721880600000|2024-07-25 04:10:00|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|40755.5|40735.5|0
1721880610000|2024-07-25 04:10:10|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|5
1721880620000|2024-07-25 04:10:20|40757.7|40737.7|40756.6|40736.6|40757.7|40737.7|40756.6|40736.6|1
1721880630000|2024-07-25 04:10:30|40755.5|40735.5|40754.1|40734.1|40755.5|40735.5|40754.1|40734.1|0
1721880650000|2024-07-25 04:10:50|40753|40733|40753|40733|40753|40733|40753|40733|0
1721880660000|2024-07-25 04:11:00|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|5
1721880670000|2024-07-25 04:11:10|40756.6|40736.6|40759.1|40739.1|40759.1|40739.1|40756.6|40736.6|1
1721880680000|2024-07-25 04:11:20|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|40760.5|40740.5|3
1721880690000|2024-07-25 04:11:30|40763|40743|40763|40743|40763|40743|40763|40743|0
1721880700000|2024-07-25 04:11:40|40764.4|40744.4|40763|40743|40765.5|40745.5|40763|40743|0
1721880710000|2024-07-25 04:11:50|40765.5|40745.5|40765.5|40745.5|40765.5|40745.5|40765.5|40745.5|0
1721880720000|2024-07-25 04:12:00|40763|40743|40763|40743|40763|40743|40763|40743|3
1721880730000|2024-07-25 04:12:10|40765.5|40745.5|40763|40743|40765.5|40745.5|40763|40743|1
1721880760000|2024-07-25 04:12:40|40765.5|40745.5|40765.5|40745.5|40765.5|40745.5|40765.5|40745.5|2
1721880780000|2024-07-25 04:13:00|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|1
1721880800000|2024-07-25 04:13:20|40765.5|40745.5|40765.5|40745.5|40766.6|40746.6|40764.1|40744.1|0
1721880810000|2024-07-25 04:13:30|40766.6|40746.6|40766.6|40746.6|40767.8|40747.8|40765.5|40745.5|0
1721880820000|2024-07-25 04:13:40|40769.1|40749.1|40770.5|40750.5|40770.5|40750.5|40767.8|40747.8|0
1721880830000|2024-07-25 04:13:50|40766.6|40746.6|40770.5|40750.5|40770.5|40750.5|40766.6|40746.6|0
1721880870000|2024-07-25 04:14:30|||||||||1
1721880880000|2024-07-25 04:14:40|40771.6|40751.6|40774.2|40754.2|40775.3|40755.3|40771.6|40751.6|5
1721880890000|2024-07-25 04:14:50|40775.5|40755.5|40776.7|40756.7|40776.7|40756.7|40775.5|40755.5|5
1721880900000|2024-07-25 04:15:00|40775.5|40755.5|40775.5|40755.5|40775.5|40755.5|40775.5|40755.5|0
1721880910000|2024-07-25 04:15:10|40776.9|40756.9|40777.8|40757.8|40779.2|40759.2|40775.5|40755.5|0
1721880920000|2024-07-25 04:15:20|40779.2|40759.2|40775.5|40755.5|40780.5|40760.5|40775.5|40755.5|1
1721880930000|2024-07-25 04:15:30|40776.7|40756.7|40775.5|40755.5|40776.7|40756.7|40775.5|40755.5|0
1721880940000|2024-07-25 04:15:40|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|1
1721880960000|2024-07-25 04:16:00|40777.8|40757.8|40777.8|40757.8|40780.5|40760.5|40775.5|40755.5|0
1721880970000|2024-07-25 04:16:10|40776.7|40756.7|40780.5|40760.5|40781.9|40761.9|40776.7|40756.7|2
1721880980000|2024-07-25 04:16:20|40781.9|40761.9|40784.2|40764.2|40784.2|40764.2|40780.5|40760.5|0
1721880990000|2024-07-25 04:16:30|40785.5|40765.5|40785.5|40765.5|40785.5|40765.5|40784.2|40764.2|0
1721881000000|2024-07-25 04:16:40|40784.2|40764.2|40785.5|40765.5|40785.5|40765.5|40784.2|40764.2|0
1721881010000|2024-07-25 04:16:50|40784.2|40764.2|40785.5|40765.5|40785.5|40765.5|40784.2|40764.2|1
1721881030000|2024-07-25 04:17:10|40786.7|40766.7|40788|40768|40788|40768|40786.7|40766.7|5
1721881050000|2024-07-25 04:17:30|40788.1|40768.1|40786.7|40766.7|40788.1|40768.1|40786.7|40766.7|0
1721881060000|2024-07-25 04:17:40|40788.1|40768.1|40789.4|40769.4|40789.4|40769.4|40788.1|40768.1|0
1721881070000|2024-07-25 04:17:50|40786.7|40766.7|40785.6|40765.6|40786.7|40766.7|40785.6|40765.6|4
1721881090000|2024-07-25 04:18:10|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|1
1721881100000|2024-07-25 04:18:20|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|2
1721881110000|2024-07-25 04:18:30|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|1
1721881140000|2024-07-25 04:19:00|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|0
1721881180000|2024-07-25 04:19:40|40779.2|40759.2|40780.6|40760.6|40780.6|40760.6|40778.1|40758.1|0
1721881190000|2024-07-25 04:19:50|40778.1|40758.1|40778.1|40758.1|40778.1|40758.1|40778.1|40758.1|3
1721881200000|2024-07-25 04:20:00|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|2
1721881210000|2024-07-25 04:20:10|40783.1|40763.1|40780.6|40760.6|40783.1|40763.1|40780.6|40760.6|1
1721881220000|2024-07-25 04:20:20|40780.3|40760.3|40780.6|40760.6|40781.7|40761.7|40780.3|40760.3|2
1721881230000|2024-07-25 04:20:30|40782|40762|40780.6|40760.6|40783.1|40763.1|40780.6|40760.6|1
1721881250000|2024-07-25 04:20:50|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|0
1721881260000|2024-07-25 04:21:00|40778.1|40758.1|40778.1|40758.1|40779.2|40759.2|40778.1|40758.1|0
1721881270000|2024-07-25 04:21:10|40780.6|40760.6|40783.1|40763.1|40783.1|40763.1|40780.6|40760.6|1
1721881290000|2024-07-25 04:21:30|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|2
1721881300000|2024-07-25 04:21:40|40786.7|40766.7|40785.6|40765.6|40786.7|40766.7|40785.6|40765.6|3
1721881310000|2024-07-25 04:21:50|40784.2|40764.2|40785.6|40765.6|40785.6|40765.6|40784.2|40764.2|0
1721881320000|2024-07-25 04:22:00|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|2
1721881330000|2024-07-25 04:22:10|40782|40762|40780.6|40760.6|40782|40762|40780.6|40760.6|0
1721881340000|2024-07-25 04:22:20|40779.5|40759.5|40778.3|40758.3|40779.5|40759.5|40778.3|40758.3|0
1721881350000|2024-07-25 04:22:30|40775.6|40755.6|40775.6|40755.6|40775.6|40755.6|40775.6|40755.6|0
1721881360000|2024-07-25 04:22:40|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|0
1721881370000|2024-07-25 04:22:50|40775.6|40755.6|40774.2|40754.2|40775.6|40755.6|40774.2|40754.2|0
1721881400000|2024-07-25 04:23:20|40772.8|40752.8|40774.2|40754.2|40774.2|40754.2|40772.8|40752.8|1
1721881410000|2024-07-25 04:23:30|40775.6|40755.6|40775.6|40755.6|40775.6|40755.6|40775.6|40755.6|0
1721881420000|2024-07-25 04:23:40|40774.2|40754.2|40772.8|40752.8|40774.2|40754.2|40770.6|40750.6|2
1721881430000|2024-07-25 04:23:50|40770.6|40750.6|40770.6|40750.6|40770.6|40750.6|40770.6|40750.6|0
1721881440000|2024-07-25 04:24:00|40771.7|40751.7|40774.2|40754.2|40774.2|40754.2|40771.7|40751.7|2
1721881450000|2024-07-25 04:24:10|40775.3|40755.3|40774.2|40754.2|40775.3|40755.3|40774.2|40754.2|0
1721881460000|2024-07-25 04:24:20|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|0
1721881470000|2024-07-25 04:24:30|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|0
1721881480000|2024-07-25 04:24:40|40775.3|40755.3|40777.8|40757.8|40777.8|40757.8|40775.3|40755.3|0
1721881490000|2024-07-25 04:24:50|40779.2|40759.2|40780.6|40760.6|40780.6|40760.6|40779.2|40759.2|1
1721881500000|2024-07-25 04:25:00|40779.2|40759.2|40778.1|40758.1|40779.2|40759.2|40778.1|40758.1|4
1721881510000|2024-07-25 04:25:10|40775.3|40755.3|40772.8|40752.8|40775.3|40755.3|40772.8|40752.8|0
1721881520000|2024-07-25 04:25:20|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40772.8|40752.8|6
1721881530000|2024-07-25 04:25:30|40771.7|40751.7|40771.7|40751.7|40772.8|40752.8|40770.6|40750.6|1
1721881550000|2024-07-25 04:25:50|40772.8|40752.8|40772.8|40752.8|40772.8|40752.8|40772.8|40752.8|0
1721881560000|2024-07-25 04:26:00|40770.6|40750.6|40770.6|40750.6|40770.6|40750.6|40770.6|40750.6|0
1721881570000|2024-07-25 04:26:10|40771.7|40751.7|40770.6|40750.6|40771.7|40751.7|40770.6|40750.6|0
1721881580000|2024-07-25 04:26:20|40772.8|40752.8|40775.6|40755.6|40775.6|40755.6|40772.8|40752.8|5
1721881600000|2024-07-25 04:26:40|40779.2|40759.2|40780.6|40760.6|40780.6|40760.6|40779.2|40759.2|3
1721881630000|2024-07-25 04:27:10|40781.7|40761.7|40781.7|40761.7|40784.2|40764.2|40780.6|40760.6|1
1721881640000|2024-07-25 04:27:20|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40779.2|40759.2|5
1721881650000|2024-07-25 04:27:30|40785.6|40765.6|40784.2|40764.2|40785.6|40765.6|40784.2|40764.2|0
1721881660000|2024-07-25 04:27:40|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|40784.2|40764.2|6
1721881680000|2024-07-25 04:28:00|||||||||5
1721881700000|2024-07-25 04:28:20|40787|40767|40780.6|40760.6|40789.2|40769.2|40780.6|40760.6|8
1721881710000|2024-07-25 04:28:30|40780.3|40760.3|40779.2|40759.2|40783.1|40763.1|40779.2|40759.2|3
1721881720000|2024-07-25 04:28:40|40780.6|40760.6|40779.2|40759.2|40780.6|40760.6|40779.2|40759.2|0
1721881730000|2024-07-25 04:28:50|40777.8|40757.8|40776.7|40756.7|40777.8|40757.8|40776.7|40756.7|2
1721881740000|2024-07-25 04:29:00|40775.3|40755.3|40774.2|40754.2|40775.3|40755.3|40774.2|40754.2|0
1721881750000|2024-07-25 04:29:10|40775.6|40755.6|40776.7|40756.7|40776.7|40756.7|40774.2|40754.2|1
1721881770000|2024-07-25 04:29:30|40775.3|40755.3|40774.2|40754.2|40775.3|40755.3|40774.2|40754.2|0
1721881780000|2024-07-25 04:29:40|40775.6|40755.6|40774.2|40754.2|40776.7|40756.7|40774.2|40754.2|0
1721881790000|2024-07-25 04:29:50|40770.3|40750.3|40770.3|40750.3|40770.3|40750.3|40770.3|40750.3|2
1721881800000|2024-07-25 04:30:00|||||||||2
1721881810000|2024-07-25 04:30:10|40769.2|40749.2|40757|40737|40769.2|40749.2|40757|40737|13
1721881820000|2024-07-25 04:30:20|40753.4|40733.4|40752|40732|40753.4|40733.4|40752|40732|4
1721881830000|2024-07-25 04:30:30|||||||||3
1721881880000|2024-07-25 04:31:20|40753.4|40733.4|40755.9|40735.9|40755.9|40735.9|40753.4|40733.4|1
1721881890000|2024-07-25 04:31:30|||||||||1
1721881900000|2024-07-25 04:31:40|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|3
1721881920000|2024-07-25 04:32:00|40757|40737|40757|40737|40757|40737|40757|40737|0
1721881940000|2024-07-25 04:32:20|40753.4|40733.4|40748.4|40728.4|40753.4|40733.4|40748.4|40728.4|13
1721881950000|2024-07-25 04:32:30|40750.6|40730.6|40749.5|40729.5|40750.6|40730.6|40749.5|40729.5|4
1721881960000|2024-07-25 04:32:40|40752|40732|40750.6|40730.6|40752|40732|40750.6|40730.6|3
1721881970000|2024-07-25 04:32:50|40750.9|40730.9|40752|40732|40752|40732|40750.6|40730.6|1
1721881980000|2024-07-25 04:33:00|40749.5|40729.5|40750.6|40730.6|40750.6|40730.6|40748.4|40728.4|3
1721881990000|2024-07-25 04:33:10|40752|40732|40750.6|40730.6|40752|40732|40750.6|40730.6|3
1721882010000|2024-07-25 04:33:30|40753.4|40733.4|40754.5|40734.5|40755.9|40735.9|40753.4|40733.4|0
1721882020000|2024-07-25 04:33:40|40752|40732|40752|40732|40752|40732|40752|40732|7
1721882030000|2024-07-25 04:33:50|||||||||1
1721882050000|2024-07-25 04:34:10|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|0
1721882060000|2024-07-25 04:34:20|40753.4|40733.4|40755.6|40735.6|40755.6|40735.6|40753.4|40733.4|3
1721882070000|2024-07-25 04:34:30|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|0
1721882080000|2024-07-25 04:34:40|40755.6|40735.6|40757.8|40737.8|40759.5|40739.5|40755.6|40735.6|5
1721882090000|2024-07-25 04:34:50|40755.6|40735.6|40754.2|40734.2|40755.6|40735.6|40754.2|40734.2|0
1721882100000|2024-07-25 04:35:00|40755.6|40735.6|40755.6|40735.6|40755.6|40735.6|40755.6|40735.6|2
1721882120000|2024-07-25 04:35:20|40760.6|40740.6|40760.6|40740.6|40761.7|40741.7|40760.6|40740.6|2
1721882130000|2024-07-25 04:35:30|40762|40742|40760.6|40740.6|40764.5|40744.5|40760.6|40740.6|3
1721882140000|2024-07-25 04:35:40|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|0
1721882160000|2024-07-25 04:36:00|40760.6|40740.6|40760.6|40740.6|40760.6|40740.6|40758.1|40738.1|3
1721882170000|2024-07-25 04:36:10|40759.5|40739.5|40764.5|40744.5|40764.5|40744.5|40759.5|40739.5|3
1721882180000|2024-07-25 04:36:20|40765.9|40745.9|40764.2|40744.2|40768.4|40748.4|40763.4|40743.4|2
1721882190000|2024-07-25 04:36:30|40763.1|40743.1|40764.5|40744.5|40765.6|40745.6|40760.6|40740.6|4
1721882200000|2024-07-25 04:36:40|40765.6|40745.6|40760.6|40740.6|40765.6|40745.6|40760.6|40740.6|0
1721882210000|2024-07-25 04:36:50|40762|40742|40760.6|40740.6|40762|40742|40760.6|40740.6|0
1721882230000|2024-07-25 04:37:10|40759.5|40739.5|40758.4|40738.4|40760.6|40740.6|40758.4|40738.4|0
1721882240000|2024-07-25 04:37:20|40759.5|40739.5|40760.6|40740.6|40760.6|40740.6|40758.4|40738.4|0
1721882250000|2024-07-25 04:37:30|40757|40737|40757|40737|40757|40737|40757|40737|0
1721882270000|2024-07-25 04:37:50|40755.6|40735.6|40753.4|40733.4|40755.6|40735.6|40753.4|40733.4|3
1721882280000|2024-07-25 04:38:00|40752|40732|40750.9|40730.9|40752|40732|40750.9|40730.9|3
1721882290000|2024-07-25 04:38:10|40749.5|40729.5|40749.5|40729.5|40750.6|40730.6|40749.5|40729.5|0
1721882300000|2024-07-25 04:38:20|40748.4|40728.4|40749.5|40729.5|40749.5|40729.5|40748.4|40728.4|0
1721882320000|2024-07-25 04:38:40|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|0
1721882330000|2024-07-25 04:38:50|40752|40732|40753.4|40733.4|40753.4|40733.4|40752|40732|0
1721882340000|2024-07-25 04:39:00|40754.5|40734.5|40752|40732|40754.5|40734.5|40750.6|40730.6|1
1721882350000|2024-07-25 04:39:10|40754.5|40734.5|40750.6|40730.6|40754.5|40734.5|40750.6|40730.6|0
1721882360000|2024-07-25 04:39:20|40753.4|40733.4|40753.4|40733.4|40753.4|40733.4|40753.4|40733.4|0
1721882370000|2024-07-25 04:39:30|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|0
1721882380000|2024-07-25 04:39:40|40753.4|40733.4|40752|40732|40753.4|40733.4|40752|40732|2
1721882390000|2024-07-25 04:39:50|40753.1|40733.1|40754.5|40734.5|40754.5|40734.5|40753.1|40733.1|1
1721882400000|2024-07-25 04:40:00|40753.1|40733.1|40750.6|40730.6|40753.1|40733.1|40750.6|40730.6|0
1721882420000|2024-07-25 04:40:20|40752|40732|40750.6|40730.6|40752|40732|40750.6|40730.6|0
1721882430000|2024-07-25 04:40:30|40748.4|40728.4|40747|40727|40748.4|40728.4|40747|40727|0
1721882450000|2024-07-25 04:40:50|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|3
1721882460000|2024-07-25 04:41:00|40739.5|40719.5|40738.1|40718.1|40739.5|40719.5|40738.1|40718.1|0
1721882470000|2024-07-25 04:41:10|40737|40717|40733.4|40713.4|40737|40717|40733.4|40713.4|4
1721882480000|2024-07-25 04:41:20|40734.5|40714.5|40733.4|40713.4|40735.9|40715.9|40733.4|40713.4|2
1721882490000|2024-07-25 04:41:30|40737|40717|40733.4|40713.4|40737|40717|40733.4|40713.4|4
1721882500000|2024-07-25 04:41:40|40730.7|40710.7|40727|40707|40730.7|40710.7|40727|40707|4
1721882510000|2024-07-25 04:41:50|40725.7|40705.7|40727|40707|40727|40707|40725.7|40705.7|8
1721882520000|2024-07-25 04:42:00|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|0
1721882530000|2024-07-25 04:42:10|40727|40707|40727|40707|40727|40707|40727|40707|0
1721882540000|2024-07-25 04:42:20|40724.5|40704.5|40729.5|40709.5|40729.5|40709.5|40724.5|40704.5|3
1721882550000|2024-07-25 04:42:30|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|1
1721882560000|2024-07-25 04:42:40|40729.5|40709.5|40730.9|40710.9|40730.9|40710.9|40729.5|40709.5|0
1721882570000|2024-07-25 04:42:50|40732|40712|40732|40712|40732|40712|40732|40712|0
1721882580000|2024-07-25 04:43:00|40730.9|40710.9|40734.5|40714.5|40734.5|40714.5|40730.9|40710.9|0
1721882590000|2024-07-25 04:43:10|40738.4|40718.4|40739.5|40719.5|40739.5|40719.5|40738.4|40718.4|8
1721882600000|2024-07-25 04:43:20|40738.4|40718.4|40737|40717|40738.4|40718.4|40737|40717|0
1721882610000|2024-07-25 04:43:30|40735.9|40715.9|40735.9|40715.9|40735.9|40715.9|40735.9|40715.9|0
1721882620000|2024-07-25 04:43:40|40734.8|40714.8|40734.8|40714.8|40735.9|40715.9|40734.8|40714.8|0
1721882630000|2024-07-25 04:43:50|40735.9|40715.9|40734.5|40714.5|40738.4|40718.4|40734.5|40714.5|0
1721882640000|2024-07-25 04:44:00|40735.7|40715.7|40733.4|40713.4|40735.7|40715.7|40733.4|40713.4|0
1721882650000|2024-07-25 04:44:10|40732|40712|40737|40717|40737|40717|40732|40712|6
1721882670000|2024-07-25 04:44:30|40732|40712|40732.1|40712.1|40732.1|40712.1|40730.9|40710.9|2
1721882680000|2024-07-25 04:44:40|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|40733.4|40713.4|1
1721882700000|2024-07-25 04:45:00|40734.6|40714.6|40735.9|40715.9|40735.9|40715.9|40733.4|40713.4|0
1721882710000|2024-07-25 04:45:10|40734.6|40714.6|40733.4|40713.4|40734.6|40714.6|40733.4|40713.4|5
1721882720000|2024-07-25 04:45:20|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|2
1721882730000|2024-07-25 04:45:30|||||||||1
1721882740000|2024-07-25 04:45:40|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|0
1721882760000|2024-07-25 04:46:00|40729.6|40709.6|40728.4|40708.4|40729.6|40709.6|40728.4|40708.4|0
1721882770000|2024-07-25 04:46:10|||||||||1
1721882780000|2024-07-25 04:46:20|40727.3|40707.3|40727.3|40707.3|40728.4|40708.4|40725.9|40705.9|2
1721882790000|2024-07-25 04:46:30|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|40728.4|40708.4|2
1721882800000|2024-07-25 04:46:40|40729.8|40709.8|40729.8|40709.8|40729.8|40709.8|40729.8|40709.8|0
1721882810000|2024-07-25 04:46:50|40730.9|40710.9|40728.4|40708.4|40730.9|40710.9|40728.4|40708.4|2
1721882820000|2024-07-25 04:47:00|40727.3|40707.3|40727.3|40707.3|40727.3|40707.3|40727.3|40707.3|0
1721882830000|2024-07-25 04:47:10|40727.1|40707.1|40728.4|40708.4|40728.4|40708.4|40725.9|40705.9|2
1721882840000|2024-07-25 04:47:20|40727.1|40707.1|40728.4|40708.4|40728.4|40708.4|40727.1|40707.1|7
1721882850000|2024-07-25 04:47:30|40728.5|40708.5|40728.5|40708.5|40729.8|40709.8|40728.5|40708.5|0
1721882880000|2024-07-25 04:48:00|40727.3|40707.3|40727.3|40707.3|40727.3|40707.3|40727.3|40707.3|1
1721882890000|2024-07-25 04:48:10|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|3
1721882910000|2024-07-25 04:48:30|40723.5|40703.5|40721|40701|40723.5|40703.5|40721|40701|1
1721882920000|2024-07-25 04:48:40|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|1
1721882930000|2024-07-25 04:48:50|40719.8|40699.8|40718.5|40698.5|40721|40701|40718.5|40698.5|1
1721882960000|2024-07-25 04:49:20|40717.1|40697.1|40713.5|40693.5|40717.1|40697.1|40713.5|40693.5|5
1721882970000|2024-07-25 04:49:30|40712.1|40692.1|40712.1|40692.1|40712.1|40692.1|40712.1|40692.1|3
1721882980000|2024-07-25 04:49:40|40713.5|40693.5|40715.7|40695.7|40715.7|40695.7|40713.5|40693.5|5
1721882990000|2024-07-25 04:49:50|40712.1|40692.1|40711|40691|40712.1|40692.1|40711|40691|4
1721883000000|2024-07-25 04:50:00|40712.1|40692.1|40711|40691|40712.1|40692.1|40711|40691|4
1721883010000|2024-07-25 04:50:10|40707.1|40687.1|40706|40686|40707.1|40687.1|40706|40686|1
1721883030000|2024-07-25 04:50:30|||||||||2
1721883040000|2024-07-25 04:50:40|40704.9|40684.9|40704.9|40684.9|40704.9|40684.9|40704.9|40684.9|0
1721883050000|2024-07-25 04:50:50|40702.1|40682.1|40690.7|40670.7|40702.1|40682.1|40690.7|40670.7|27
1721883060000|2024-07-25 04:51:00|40689.6|40669.6|40683.2|40663.2|40689.6|40669.6|40683.2|40663.2|29
1721883070000|2024-07-25 04:51:10|40684.6|40664.6|40688.2|40668.2|40688.2|40668.2|40684.6|40664.6|11
1721883080000|2024-07-25 04:51:20|40688.5|40668.5|40689.6|40669.6|40689.6|40669.6|40688.5|40668.5|11
1721883090000|2024-07-25 04:51:30|40692.1|40672.1|40695.7|40675.7|40695.7|40675.7|40692.1|40672.1|2
1721883100000|2024-07-25 04:51:40|40697.1|40677.1|40698.2|40678.2|40699.3|40679.3|40695.7|40675.7|3
1721883110000|2024-07-25 04:51:50|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|40695.7|40675.7|3
1721883120000|2024-07-25 04:52:00|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|0
1721883130000|2024-07-25 04:52:10|40701.8|40681.8|40700.7|40680.7|40701.8|40681.8|40700.7|40680.7|0
1721883140000|2024-07-25 04:52:20|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|1
1721883150000|2024-07-25 04:52:30|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|0
1721883180000|2024-07-25 04:53:00|40699.3|40679.3|40698.2|40678.2|40699.3|40679.3|40698.2|40678.2|3
1721883210000|2024-07-25 04:53:30|40699.6|40679.6|40694.6|40674.6|40699.6|40679.6|40694.6|40674.6|8
1721883220000|2024-07-25 04:53:40|40695.7|40675.7|40697.1|40677.1|40697.1|40677.1|40695.7|40675.7|2
1721883230000|2024-07-25 04:53:50|40704.6|40684.6|40704.6|40684.6|40704.6|40684.6|40704.6|40684.6|3
1721883240000|2024-07-25 04:54:00|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|1
1721883250000|2024-07-25 04:54:10|40706|40686|40708.5|40688.5|40708.5|40688.5|40706|40686|1
1721883260000|2024-07-25 04:54:20|40711|40691|40711|40691|40711|40691|40711|40691|3
1721883270000|2024-07-25 04:54:30|40712.1|40692.1|40713.5|40693.5|40713.5|40693.5|40712.1|40692.1|2
1721883280000|2024-07-25 04:54:40|40714.6|40694.6|40719.9|40699.9|40719.9|40699.9|40714.6|40694.6|2
1721883290000|2024-07-25 04:54:50|40721.3|40701.3|40719.9|40699.9|40721.3|40701.3|40719.9|40699.9|10
1721883300000|2024-07-25 04:55:00|40721.3|40701.3|40719.9|40699.9|40721.3|40701.3|40719.9|40699.9|0
1721883310000|2024-07-25 04:55:10|40718.5|40698.5|40723.5|40703.5|40723.5|40703.5|40718.5|40698.5|4
1721883320000|2024-07-25 04:55:20|40726|40706|40726|40706|40726|40706|40726|40706|2
1721883330000|2024-07-25 04:55:30|40727.1|40707.1|40734.3|40714.3|40734.3|40714.3|40727.1|40707.1|1
1721883340000|2024-07-25 04:55:40|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|1
1721883350000|2024-07-25 04:55:50|40734.3|40714.3|40743.2|40723.2|40743.2|40723.2|40734.3|40714.3|4
1721883360000|2024-07-25 04:56:00|40742.1|40722.1|40742.1|40722.1|40743.5|40723.5|40741|40721|1
1721883370000|2024-07-25 04:56:10|40741|40721|40739.9|40719.9|40742.1|40722.1|40739.9|40719.9|2
1721883380000|2024-07-25 04:56:20|40742.1|40722.1|40740.7|40720.7|40742.1|40722.1|40738.5|40718.5|1
1721883390000|2024-07-25 04:56:30|40739.6|40719.6|40735.7|40715.7|40740.7|40720.7|40735.7|40715.7|1
1721883400000|2024-07-25 04:56:40|40738.5|40718.5|40738.5|40718.5|40738.5|40718.5|40738.5|40718.5|0
1721883410000|2024-07-25 04:56:50|40737.1|40717.1|40735.7|40715.7|40737.1|40717.1|40735.7|40715.7|1
1721883440000|2024-07-25 04:57:20|40739.6|40719.6|40743.2|40723.2|40743.2|40723.2|40739.6|40719.6|1
1721883450000|2024-07-25 04:57:30|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|0
1721883460000|2024-07-25 04:57:40|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|2
1721883470000|2024-07-25 04:57:50|40739.3|40719.3|40737.9|40717.9|40739.3|40719.3|40737.9|40717.9|0
1721883480000|2024-07-25 04:58:00|40736.8|40716.8|40736.8|40716.8|40736.8|40716.8|40736.8|40716.8|0
1721883490000|2024-07-25 04:58:10|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|0
1721883500000|2024-07-25 04:58:20|40734.6|40714.6|40735.7|40715.7|40735.7|40715.7|40734.6|40714.6|0
1721883510000|2024-07-25 04:58:30|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|0
1721883520000|2024-07-25 04:58:40|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|0
1721883530000|2024-07-25 04:58:50|40738.5|40718.5|40738.5|40718.5|40738.5|40718.5|40738.5|40718.5|3
1721883540000|2024-07-25 04:59:00|40735.7|40715.7|40740.7|40720.7|40740.7|40720.7|40735.7|40715.7|4
1721883550000|2024-07-25 04:59:10|40739.3|40719.3|40740.7|40720.7|40740.7|40720.7|40739.3|40719.3|6
1721883560000|2024-07-25 04:59:20|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|0
1721883570000|2024-07-25 04:59:30|40743.5|40723.5|40744.6|40724.6|40744.6|40724.6|40743.5|40723.5|0
1721883580000|2024-07-25 04:59:40|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40741|40721|1
1721883590000|2024-07-25 04:59:50|40743.5|40723.5|40743.5|40723.5|40743.5|40723.5|40743.5|40723.5|0
1721883600000|2024-07-25 05:00:00|40742.1|40722.1|40731|40711|40742.1|40722.1|40722.1|40702.1|23
1721883610000|2024-07-25 05:00:10|40732.4|40712.4|40733.5|40713.5|40734.6|40714.6|40732.4|40712.4|0
1721883620000|2024-07-25 05:00:20|40732.1|40712.1|40736|40716|40736|40716|40731|40711|12
1721883630000|2024-07-25 05:00:30|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|0
1721883640000|2024-07-25 05:00:40|40736.3|40716.3|40734.6|40714.6|40737.4|40717.4|40733.5|40713.5|1
1721883650000|2024-07-25 05:00:50|40733.5|40713.5|40733.5|40713.5|40733.5|40713.5|40733.5|40713.5|0
1721883660000|2024-07-25 05:01:00|40732.1|40712.1|40733.5|40713.5|40733.5|40713.5|40729.9|40709.9|6
1721883670000|2024-07-25 05:01:10|40734.6|40714.6|40753.5|40733.5|40753.5|40733.5|40734.6|40714.6|8
1721883680000|2024-07-25 05:01:20|40752.4|40732.4|40753.5|40733.5|40753.5|40733.5|40749.9|40729.9|1
1721883690000|2024-07-25 05:01:30|40752.4|40732.4|40751.3|40731.3|40753.5|40733.5|40749.9|40729.9|1
1721883700000|2024-07-25 05:01:40|40753.5|40733.5|40753.5|40733.5|40753.5|40733.5|40751.3|40731.3|0
1721883710000|2024-07-25 05:01:50|40752.1|40732.1|40751|40731|40752.1|40732.1|40751|40731|2
1721883720000|2024-07-25 05:02:00|40753.5|40733.5|40754.9|40734.9|40756|40736|40753.5|40733.5|10
1721883730000|2024-07-25 05:02:10|40754.6|40734.6|40752.4|40732.4|40754.6|40734.6|40751|40731|12
1721883740000|2024-07-25 05:02:20|40753.5|40733.5|40753.5|40733.5|40753.5|40733.5|40748.5|40728.5|3
1721883750000|2024-07-25 05:02:30|40751|40731|40748.5|40728.5|40751|40731|40748.5|40728.5|3
1721883760000|2024-07-25 05:02:40|40747.1|40727.1|40742.1|40722.1|40747.1|40727.1|40742.1|40722.1|0
1721883770000|2024-07-25 05:02:50|40740.7|40720.7|40742.1|40722.1|40742.1|40722.1|40740.7|40720.7|3
1721883780000|2024-07-25 05:03:00|40740.7|40720.7|40738.5|40718.5|40740.7|40720.7|40737.1|40717.1|0
1721883790000|2024-07-25 05:03:10|40739.6|40719.6|40738.5|40718.5|40739.6|40719.6|40738.5|40718.5|0
1721883820000|2024-07-25 05:03:40|40734.6|40714.6|40724.6|40704.6|40734.6|40714.6|40724.6|40704.6|5
1721883830000|2024-07-25 05:03:50|40723.5|40703.5|40720.7|40700.7|40723.5|40703.5|40718|40698|1
1721883840000|2024-07-25 05:04:00|40719.6|40699.6|40715.7|40695.7|40719.6|40699.6|40715.7|40695.7|2
1721883850000|2024-07-25 05:04:10|40713|40693|40715.7|40695.7|40715.7|40695.7|40713|40693|2
1721883860000|2024-07-25 05:04:20|40717.1|40697.1|40718.5|40698.5|40718.5|40698.5|40717.1|40697.1|0
1721883870000|2024-07-25 05:04:30|40719.6|40699.6|40723.5|40703.5|40727.4|40707.4|40719.6|40699.6|6
1721883880000|2024-07-25 05:04:40|40724.6|40704.6|40728.5|40708.5|40728.5|40708.5|40724.6|40704.6|0
1721883890000|2024-07-25 05:04:50|40727.1|40707.1|40729.6|40709.6|40729.6|40709.6|40727.1|40707.1|1
1721883900000|2024-07-25 05:05:00|40728.5|40708.5|40725.7|40705.7|40728.5|40708.5|40725.7|40705.7|2
1721883910000|2024-07-25 05:05:10|40727.1|40707.1|40727.1|40707.1|40727.1|40707.1|40724.6|40704.6|1
1721883920000|2024-07-25 05:05:20|40724.6|40704.6|40723.5|40703.5|40724.6|40704.6|40721|40701|0
1721883930000|2024-07-25 05:05:30|40721|40701|40718.5|40698.5|40723.5|40703.5|40718.5|40698.5|1
1721883940000|2024-07-25 05:05:40|40715.7|40695.7|40714.6|40694.6|40715.7|40695.7|40714.6|40694.6|1
1721883950000|2024-07-25 05:05:50|40717.1|40697.1|40713.5|40693.5|40717.1|40697.1|40713.5|40693.5|0
1721883970000|2024-07-25 05:06:10|40717.1|40697.1|40723.5|40703.5|40723.5|40703.5|40717.1|40697.1|2
1721883980000|2024-07-25 05:06:20|40727.1|40707.1|40728.5|40708.5|40728.5|40708.5|40723.5|40703.5|6
1721883990000|2024-07-25 05:06:30|40727.1|40707.1|40725.8|40705.8|40727.1|40707.1|40723.5|40703.5|2
1721884000000|2024-07-25 05:06:40|40727.1|40707.1|40723.5|40703.5|40728.5|40708.5|40723.5|40703.5|2
1721884010000|2024-07-25 05:06:50|40725.8|40705.8|40720.8|40700.8|40725.8|40705.8|40720.8|40700.8|0
1721884020000|2024-07-25 05:07:00|40724.6|40704.6|40725.8|40705.8|40725.8|40705.8|40724.6|40704.6|0
1721884030000|2024-07-25 05:07:10|40727.1|40707.1|40728.5|40708.5|40728.5|40708.5|40727.1|40707.1|2
1721884040000|2024-07-25 05:07:20|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|0
1721884050000|2024-07-25 05:07:30|40728.5|40708.5|40728.5|40708.5|40728.5|40708.5|40728.5|40708.5|0
1721884060000|2024-07-25 05:07:40|||||||||1
1721884070000|2024-07-25 05:07:50|40727.1|40707.1|40725.8|40705.8|40727.1|40707.1|40725.8|40705.8|1
1721884080000|2024-07-25 05:08:00|40723.5|40703.5|40725.8|40705.8|40725.8|40705.8|40722.1|40702.1|0
1721884090000|2024-07-25 05:08:10|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|0
1721884110000|2024-07-25 05:08:30|40728.3|40708.3|40728.3|40708.3|40728.3|40708.3|40728.3|40708.3|0
1721884120000|2024-07-25 05:08:40|40729.6|40709.6|40727.1|40707.1|40729.6|40709.6|40727.1|40707.1|0
1721884130000|2024-07-25 05:08:50|40728.3|40708.3|40728.5|40708.5|40728.5|40708.5|40727.1|40707.1|1
1721884140000|2024-07-25 05:09:00|40729.6|40709.6|40727.2|40707.2|40729.6|40709.6|40727.1|40707.1|0
1721884150000|2024-07-25 05:09:10|40728.5|40708.5|40729.7|40709.7|40729.7|40709.7|40728.5|40708.5|6
1721884160000|2024-07-25 05:09:20|40730.8|40710.8|40728.5|40708.5|40730.8|40710.8|40728.5|40708.5|0
1721884180000|2024-07-25 05:09:40|40729.9|40709.9|40729.7|40709.7|40731|40711|40729.7|40709.7|1
1721884190000|2024-07-25 05:09:50|40728.5|40708.5|40727.2|40707.2|40728.5|40708.5|40727.2|40707.2|0
1721884200000|2024-07-25 05:10:00|||||||||3
1721884210000|2024-07-25 05:10:10|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|0
1721884220000|2024-07-25 05:10:20|40722.2|40702.2|40716|40696|40722.2|40702.2|40716|40696|2
1721884230000|2024-07-25 05:10:30|40714.7|40694.7|40708.5|40688.5|40714.7|40694.7|40708.5|40688.5|1
1721884240000|2024-07-25 05:10:40|||||||||10
1721884250000|2024-07-25 05:10:50|||||||||10
1721884260000|2024-07-25 05:11:00|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40706|40686|2
1721884270000|2024-07-25 05:11:10|40706|40686|40707.2|40687.2|40708.5|40688.5|40706|40686|8
1721884280000|2024-07-25 05:11:20|40706|40686|40703.5|40683.5|40706|40686|40703.5|40683.5|2
1721884290000|2024-07-25 05:11:30|40704.7|40684.7|40704.7|40684.7|40704.7|40684.7|40704.7|40684.7|0
1721884310000|2024-07-25 05:11:50|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|0
1721884320000|2024-07-25 05:12:00|40708.5|40688.5|40708.5|40688.5|40708.5|40688.5|40708.5|40688.5|6
1721884330000|2024-07-25 05:12:10|40708.6|40688.6|40712.2|40692.2|40712.2|40692.2|40708.6|40688.6|0
1721884340000|2024-07-25 05:12:20|40714.9|40694.9|40714.9|40694.9|40714.9|40694.9|40713.6|40693.6|3
1721884350000|2024-07-25 05:12:30|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1721884360000|2024-07-25 05:12:40|40716.1|40696.1|40713.6|40693.6|40716.1|40696.1|40713.6|40693.6|2
1721884370000|2024-07-25 05:12:50|40714.7|40694.7|40713.6|40693.6|40714.7|40694.7|40713.6|40693.6|0
1721884380000|2024-07-25 05:13:00|40714.7|40694.7|40712.2|40692.2|40716.1|40696.1|40712.2|40692.2|1
1721884390000|2024-07-25 05:13:10|40709.7|40689.7|40712.2|40692.2|40712.2|40692.2|40709.7|40689.7|0
1721884400000|2024-07-25 05:13:20|40710.8|40690.8|40708.6|40688.6|40710.8|40690.8|40708.6|40688.6|0
1721884420000|2024-07-25 05:13:40|40707.2|40687.2|40708.6|40688.6|40708.6|40688.6|40707.2|40687.2|5
1721884430000|2024-07-25 05:13:50|40711.1|40691.1|40713.6|40693.6|40713.6|40693.6|40711.1|40691.1|3
1721884440000|2024-07-25 05:14:00|40712.2|40692.2|40714.7|40694.7|40714.7|40694.7|40712.2|40692.2|0
1721884450000|2024-07-25 05:14:10|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|1
1721884460000|2024-07-25 05:14:20|40711.1|40691.1|40711.1|40691.1|40712.2|40692.2|40711.1|40691.1|0
1721884470000|2024-07-25 05:14:30|40712.2|40692.2|40712.2|40692.2|40714.7|40694.7|40712.2|40692.2|4
1721884480000|2024-07-25 05:14:40|40713.6|40693.6|40712.2|40692.2|40713.6|40693.6|40712.2|40692.2|3
1721884490000|2024-07-25 05:14:50|40713.6|40693.6|40717.2|40697.2|40717.2|40697.2|40713.6|40693.6|2
1721884500000|2024-07-25 05:15:00|40718.3|40698.3|40717.2|40697.2|40718.3|40698.3|40717.2|40697.2|0
1721884520000|2024-07-25 05:15:20|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|0
1721884530000|2024-07-25 05:15:30|40717.2|40697.2|40719.7|40699.7|40719.7|40699.7|40717.2|40697.2|0
1721884540000|2024-07-25 05:15:40|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|0
1721884550000|2024-07-25 05:15:50|40719.4|40699.4|40717.2|40697.2|40719.4|40699.4|40717.2|40697.2|0
1721884560000|2024-07-25 05:16:00|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|0
1721884570000|2024-07-25 05:16:10|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|0
1721884580000|2024-07-25 05:16:20|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|2
1721884590000|2024-07-25 05:16:30|40717.2|40697.2|40715|40695|40717.2|40697.2|40715|40695|0
1721884600000|2024-07-25 05:16:40|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1721884610000|2024-07-25 05:16:50|40711.3|40691.3|40710|40690|40711.3|40691.3|40710|40690|0
1721884620000|2024-07-25 05:17:00|40712.2|40692.2|40710.8|40690.8|40712.2|40692.2|40709.7|40689.7|0
1721884630000|2024-07-25 05:17:10|40708.6|40688.6|40712.2|40692.2|40712.2|40692.2|40708.6|40688.6|0
1721884640000|2024-07-25 05:17:20|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1721884650000|2024-07-25 05:17:30|40715|40695|40715|40695|40715|40695|40715|40695|1
1721884660000|2024-07-25 05:17:40|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1721884670000|2024-07-25 05:17:50|40715|40695|40715|40695|40715|40695|40715|40695|0
1721884680000|2024-07-25 05:18:00|40717.2|40697.2|40725|40705|40725|40705|40717.2|40697.2|1
1721884690000|2024-07-25 05:18:10|40728.8|40708.8|40730|40710|40730.2|40710.2|40728.8|40708.8|4
1721884700000|2024-07-25 05:18:20|40731.1|40711.1|40728.6|40708.6|40731.1|40711.1|40727.2|40707.2|0
1721884710000|2024-07-25 05:18:30|40729.7|40709.7|40729.7|40709.7|40729.7|40709.7|40729.7|40709.7|0
1721884720000|2024-07-25 05:18:40|40728.6|40708.6|40728.6|40708.6|40728.6|40708.6|40728.6|40708.6|0
1721884730000|2024-07-25 05:18:50|40727.2|40707.2|40724.7|40704.7|40727.2|40707.2|40724.7|40704.7|2
1721884740000|2024-07-25 05:19:00|40725.8|40705.8|40727.2|40707.2|40727.2|40707.2|40725.8|40705.8|8
1721884750000|2024-07-25 05:19:10|40724.7|40704.7|40727.2|40707.2|40727.2|40707.2|40724.7|40704.7|0
1721884760000|2024-07-25 05:19:20|40725.8|40705.8|40725.8|40705.8|40727.2|40707.2|40725.8|40705.8|0
1721884770000|2024-07-25 05:19:30|40727.2|40707.2|40728.6|40708.6|40728.6|40708.6|40727.2|40707.2|1
1721884780000|2024-07-25 05:19:40|40727.2|40707.2|40725.8|40705.8|40727.2|40707.2|40725.8|40705.8|0
1721884790000|2024-07-25 05:19:50|40728.6|40708.6|40724.7|40704.7|40728.6|40708.6|40724.7|40704.7|0
1721884800000|2024-07-25 05:20:00|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|0
1721884810000|2024-07-25 05:20:10|40727.2|40707.2|40723.6|40703.6|40727.2|40707.2|40723.6|40703.6|7
1721884830000|2024-07-25 05:20:30|40724.7|40704.7|40725.8|40705.8|40725.8|40705.8|40723.6|40703.6|0
1721884840000|2024-07-25 05:20:40|40724.7|40704.7|40727.2|40707.2|40727.2|40707.2|40724.7|40704.7|0
1721884850000|2024-07-25 05:20:50|40725.8|40705.8|40728.6|40708.6|40729.7|40709.7|40725.8|40705.8|0
1721884860000|2024-07-25 05:21:00|40727.2|40707.2|40728.6|40708.6|40728.6|40708.6|40727.2|40707.2|0
1721884870000|2024-07-25 05:21:10|40725.8|40705.8|40725.8|40705.8|40727.2|40707.2|40725.8|40705.8|0
1721884880000|2024-07-25 05:21:20|40724.7|40704.7|40723.6|40703.6|40724.7|40704.7|40723.6|40703.6|0
1721884890000|2024-07-25 05:21:30|40725.8|40705.8|40724.7|40704.7|40727.2|40707.2|40724.7|40704.7|3
1721884900000|2024-07-25 05:21:40|40723.6|40703.6|40724.7|40704.7|40724.7|40704.7|40723.6|40703.6|0
1721884910000|2024-07-25 05:21:50|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|0
1721884920000|2024-07-25 05:22:00|40724.7|40704.7|40725.8|40705.8|40727.2|40707.2|40724.7|40704.7|1
1721884930000|2024-07-25 05:22:10|40724.7|40704.7|40722.2|40702.2|40724.7|40704.7|40722.2|40702.2|0
1721884940000|2024-07-25 05:22:20|||||||||1
1721884960000|2024-07-25 05:22:40|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|2
1721884970000|2024-07-25 05:22:50|40719.4|40699.4|40717.2|40697.2|40719.4|40699.4|40717.2|40697.2|0
1721884980000|2024-07-25 05:23:00|40714.7|40694.7|40712.2|40692.2|40714.7|40694.7|40711.1|40691.1|1
1721884990000|2024-07-25 05:23:10|40711.1|40691.1|40707.2|40687.2|40711.1|40691.1|40707.2|40687.2|0
1721885000000|2024-07-25 05:23:20|40705.8|40685.8|40704.7|40684.7|40705.8|40685.8|40704.7|40684.7|11
1721885010000|2024-07-25 05:23:30|40697.2|40677.2|40697.2|40677.2|40697.2|40677.2|40697.2|40677.2|2
1721885020000|2024-07-25 05:23:40|40695.8|40675.8|40695.8|40675.8|40697.2|40677.2|40695.8|40675.8|5
1721885030000|2024-07-25 05:23:50|40697.2|40677.2|40697.2|40677.2|40697.2|40677.2|40697.2|40677.2|0
1721885040000|2024-07-25 05:24:00|40695.8|40675.8|40693.3|40673.3|40695.8|40675.8|40693.3|40673.3|3
1721885050000|2024-07-25 05:24:10|40695.8|40675.8|40697.2|40677.2|40697.2|40677.2|40695.8|40675.8|2
1721885060000|2024-07-25 05:24:20|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|0
1721885070000|2024-07-25 05:24:30|40697.2|40677.2|40695.8|40675.8|40697.2|40677.2|40695.8|40675.8|2
1721885080000|2024-07-25 05:24:40|40697.2|40677.2|40700.8|40680.8|40700.8|40680.8|40697.2|40677.2|12
1721885090000|2024-07-25 05:24:50|||||||||10
1721885100000|2024-07-25 05:25:00|40704.4|40684.4|40704.4|40684.4|40704.4|40684.4|40700.8|40680.8|2
1721885110000|2024-07-25 05:25:10|40703.3|40683.3|40701.9|40681.9|40703.3|40683.3|40701.9|40681.9|0
1721885130000|2024-07-25 05:25:30|40700.8|40680.8|40700.8|40680.8|40702.2|40682.2|40700.8|40680.8|11
1721885140000|2024-07-25 05:25:40|40702.2|40682.2|40703.6|40683.6|40703.6|40683.6|40702.2|40682.2|1
1721885150000|2024-07-25 05:25:50|40702.2|40682.2|40701.1|40681.1|40702.2|40682.2|40701.1|40681.1|1
1721885160000|2024-07-25 05:26:00|40700|40680|40700.8|40680.8|40702.2|40682.2|40700|40680|0
1721885170000|2024-07-25 05:26:10|40702.2|40682.2|40703.6|40683.6|40704.7|40684.7|40702.2|40682.2|1
1721885180000|2024-07-25 05:26:20|40700.8|40680.8|40699.7|40679.7|40700.8|40680.8|40699.7|40679.7|0
1721885190000|2024-07-25 05:26:30|40700.8|40680.8|40697.2|40677.2|40700.8|40680.8|40697.2|40677.2|3
1721885200000|2024-07-25 05:26:40|40699.7|40679.7|40697.2|40677.2|40699.7|40679.7|40697.2|40677.2|0
1721885220000|2024-07-25 05:27:00|40694.7|40674.7|40695.8|40675.8|40695.8|40675.8|40694.7|40674.7|0
1721885230000|2024-07-25 05:27:10|40697.2|40677.2|40697.2|40677.2|40699.7|40679.7|40695.8|40675.8|9
1721885240000|2024-07-25 05:27:20|40695.8|40675.8|40694.7|40674.7|40695.8|40675.8|40694.7|40674.7|2
1721885250000|2024-07-25 05:27:30|40695.8|40675.8|40701.1|40681.1|40701.1|40681.1|40695.8|40675.8|4
1721885260000|2024-07-25 05:27:40|40703.6|40683.6|40704.7|40684.7|40704.7|40684.7|40703.6|40683.6|0
1721885270000|2024-07-25 05:27:50|40705.8|40685.8|40710.8|40690.8|40710.8|40690.8|40704.7|40684.7|3
1721885280000|2024-07-25 05:28:00|40713.6|40693.6|40710.8|40690.8|40714.7|40694.7|40710.8|40690.8|1
1721885290000|2024-07-25 05:28:10|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|40710.8|40690.8|1
1721885300000|2024-07-25 05:28:20|40710.8|40690.8|40712.2|40692.2|40712.2|40692.2|40710.8|40690.8|1
1721885310000|2024-07-25 05:28:30|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|1
1721885320000|2024-07-25 05:28:40|40718.3|40698.3|40717.2|40697.2|40718.3|40698.3|40717.2|40697.2|1
1721885330000|2024-07-25 05:28:50|40715.8|40695.8|40714.5|40694.5|40715.8|40695.8|40714.5|40694.5|11
1721885340000|2024-07-25 05:29:00|40713.3|40693.3|40710.8|40690.8|40713.3|40693.3|40710.8|40690.8|0
1721885360000|2024-07-25 05:29:20|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|1
1721885370000|2024-07-25 05:29:30|40704.5|40684.5|40699.5|40679.5|40705.8|40685.8|40699.5|40679.5|0
1721885400000|2024-07-25 05:30:00|40698.3|40678.3|40657.2|40637.2|40698.3|40678.3|40649.7|40629.7|66
1721885410000|2024-07-25 05:30:10|40658.6|40638.6|40673.6|40653.6|40675.9|40655.9|40657.2|40637.2|6
1721885420000|2024-07-25 05:30:20|40674.7|40654.7|40670.9|40650.9|40675.9|40655.9|40668.6|40648.6|8
1721885430000|2024-07-25 05:30:30|40669.7|40649.7|40674.7|40654.7|40674.7|40654.7|40667.2|40647.2|13
1721885440000|2024-07-25 05:30:40|40677.5|40657.5|40677.2|40657.2|40678.9|40658.9|40675|40655|5
1721885450000|2024-07-25 05:30:50|40676.1|40656.1|40667.2|40647.2|40677.2|40657.2|40667.2|40647.2|7
1721885460000|2024-07-25 05:31:00|40664.7|40644.7|40653.6|40633.6|40664.7|40644.7|40653.6|40633.6|8
1721885470000|2024-07-25 05:31:10|40655.9|40635.9|40655.9|40635.9|40660.9|40640.9|40653.6|40633.6|4
1721885480000|2024-07-25 05:31:20|40654.7|40634.7|40650.9|40630.9|40654.7|40634.7|40648.6|40628.6|5
1721885490000|2024-07-25 05:31:30|40649.7|40629.7|40652|40632|40655.9|40635.9|40649.7|40629.7|4
1721885500000|2024-07-25 05:31:40|40650.9|40630.9|40575.9|40555.9|40655.9|40635.9|40573.4|40553.4|54
1721885510000|2024-07-25 05:31:50|40577.2|40557.2|40590.9|40570.9|40599.7|40579.7|40573.6|40553.6|20
1721885520000|2024-07-25 05:32:00|40588.1|40568.1|40578.6|40558.6|40588.1|40568.1|40572.5|40552.5|10
1721885530000|2024-07-25 05:32:10|40579.7|40559.7|40598.6|40578.6|40598.6|40578.6|40579.7|40559.7|7
1721885540000|2024-07-25 05:32:20|40599.7|40579.7|40600.9|40580.9|40600.9|40580.9|40595.9|40575.9|4
1721885550000|2024-07-25 05:32:30|40599.7|40579.7|40608.6|40588.6|40612.2|40592.2|40595.9|40575.9|5
1721885560000|2024-07-25 05:32:40|40610.9|40590.9|40602.2|40582.2|40610.9|40590.9|40602.2|40582.2|2
1721885570000|2024-07-25 05:32:50|40604.7|40584.7|40610.9|40590.9|40610.9|40590.9|40604.7|40584.7|3
1721885580000|2024-07-25 05:33:00|40612|40592|40617.2|40597.2|40618.4|40598.4|40610.9|40590.9|2
1721885590000|2024-07-25 05:33:10|40619.5|40599.5|40624.7|40604.7|40628.6|40608.6|40619.5|40599.5|4
1721885600000|2024-07-25 05:33:20|40625.9|40605.9|40641.1|40621.1|40641.1|40621.1|40625.9|40605.9|2
1721885610000|2024-07-25 05:33:30|40642.3|40622.3|40638.6|40618.6|40643.6|40623.6|40638.6|40618.6|14
1721885620000|2024-07-25 05:33:40|40637.5|40617.5|40638.6|40618.6|40638.6|40618.6|40630.9|40610.9|1
1721885630000|2024-07-25 05:33:50|40637.3|40617.3|40640.9|40620.9|40640.9|40620.9|40634.8|40614.8|2
1721885640000|2024-07-25 05:34:00|40639.5|40619.5|40652|40632|40652|40632|40639.5|40619.5|9
1721885650000|2024-07-25 05:34:10|40653.1|40633.1|40662.3|40642.3|40664.8|40644.8|40647|40627|18
1721885660000|2024-07-25 05:34:20|40660.9|40640.9|40631.4|40611.4|40660.9|40640.9|40628.7|40608.7|65
1721885670000|2024-07-25 05:34:30|40630.3|40610.3|40615.6|40595.6|40630.3|40610.3|40615.6|40595.6|0
1721885680000|2024-07-25 05:34:40|40617|40597|40628.1|40608.1|40628.1|40608.1|40615.6|40595.6|2
1721885690000|2024-07-25 05:34:50|40630.6|40610.6|40628.1|40608.1|40630.6|40610.6|40628.1|40608.1|1
1721885700000|2024-07-25 05:35:00|40629.2|40609.2|40631.7|40611.7|40631.7|40611.7|40629.2|40609.2|5
1721885710000|2024-07-25 05:35:10|40630.3|40610.3|40633.1|40613.1|40633.1|40613.1|40629.2|40609.2|11
1721885720000|2024-07-25 05:35:20|40635.6|40615.6|40640.6|40620.6|40640.6|40620.6|40635.6|40615.6|1
1721885730000|2024-07-25 05:35:30|40639.5|40619.5|40638.1|40618.1|40640.6|40620.6|40638.1|40618.1|5
1721885740000|2024-07-25 05:35:40|40640.6|40620.6|40638.1|40618.1|40640.6|40620.6|40638.1|40618.1|2
1721885750000|2024-07-25 05:35:50|40640.6|40620.6|40653.1|40633.1|40660.6|40640.6|40640.6|40620.6|8
1721885760000|2024-07-25 05:36:00|40655.9|40635.9|40675.6|40655.6|40675.6|40655.6|40655.9|40635.9|4
1721885770000|2024-07-25 05:36:10|40677|40657|40693.4|40673.4|40693.4|40673.4|40677|40657|11
1721885780000|2024-07-25 05:36:20|40694.5|40674.5|40703.1|40683.1|40703.1|40683.1|40694.5|40674.5|1
1721885790000|2024-07-25 05:36:30|40704.5|40684.5|40705.9|40685.9|40709.8|40689.8|40704.5|40684.5|6
1721885800000|2024-07-25 05:36:40|40704.5|40684.5|40700.9|40680.9|40704.5|40684.5|40700.9|40680.9|12
1721885810000|2024-07-25 05:36:50|40698.4|40678.4|40685.9|40665.9|40698.4|40678.4|40685.9|40665.9|4
1721885820000|2024-07-25 05:37:00|40688.1|40668.1|40699.8|40679.8|40699.8|40679.8|40687|40667|2
1721885830000|2024-07-25 05:37:10|40702|40682|40703.7|40683.7|40707.3|40687.3|40702|40682|5
1721885840000|2024-07-25 05:37:20|40700.9|40680.9|40709.8|40689.8|40709.8|40689.8|40700.9|40680.9|2
1721885850000|2024-07-25 05:37:30|40712.3|40692.3|40720.9|40700.9|40720.9|40700.9|40712.3|40692.3|3
1721885860000|2024-07-25 05:37:40|40718.1|40698.1|40708.7|40688.7|40719.8|40699.8|40706.4|40686.4|5
1721885870000|2024-07-25 05:37:50|40713.7|40693.7|40717.3|40697.3|40720.9|40700.9|40713.7|40693.7|10
1721885880000|2024-07-25 05:38:00|40720.9|40700.9|40732.3|40712.3|40734.5|40714.5|40720.9|40700.9|13
1721885890000|2024-07-25 05:38:10|40731.2|40711.2|40725.9|40705.9|40732.3|40712.3|40725.9|40705.9|8
1721885900000|2024-07-25 05:38:20|40728.7|40708.7|40729.8|40709.8|40730.9|40710.9|40725.9|40705.9|1
1721885910000|2024-07-25 05:38:30|40728.4|40708.4|40730.9|40710.9|40730.9|40710.9|40724.8|40704.8|3
1721885920000|2024-07-25 05:38:40|40729.8|40709.8|40730.9|40710.9|40733.4|40713.4|40724.5|40704.5|3
1721885930000|2024-07-25 05:38:50|40724.5|40704.5|40717|40697|40724.5|40704.5|40717|40697|3
1721885940000|2024-07-25 05:39:00|40715.9|40695.9|40739.8|40719.8|40739.8|40719.8|40715.9|40695.9|7
1721885950000|2024-07-25 05:39:10|40738.4|40718.4|40743.4|40723.4|40743.4|40723.4|40737.3|40717.3|13
1721885960000|2024-07-25 05:39:20|40744.5|40724.5|40755.9|40735.9|40755.9|40735.9|40744.5|40724.5|10
1721885970000|2024-07-25 05:39:30|40754.8|40734.8|40753.4|40733.4|40755.9|40735.9|40753.4|40733.4|8
1721885980000|2024-07-25 05:39:40|40750.9|40730.9|40740.9|40720.9|40750.9|40730.9|40740.9|40720.9|2
1721885990000|2024-07-25 05:39:50|40742.3|40722.3|40739.5|40719.5|40743.4|40723.4|40738.1|40718.1|2
1721886000000|2024-07-25 05:40:00|40738.1|40718.1|40733.7|40713.7|40738.1|40718.1|40733.7|40713.7|1
1721886010000|2024-07-25 05:40:10|40732.6|40712.6|40738.7|40718.7|40740.1|40720.1|40728.7|40708.7|16
1721886020000|2024-07-25 05:40:20|40735.9|40715.9|40734.8|40714.8|40737.3|40717.3|40734.8|40714.8|4
1721886030000|2024-07-25 05:40:30|40738.7|40718.7|40753.4|40733.4|40754.5|40734.5|40738.7|40718.7|2
1721886040000|2024-07-25 05:40:40|40752.3|40732.3|40753.7|40733.7|40757.6|40737.6|40749.8|40729.8|7
1721886050000|2024-07-25 05:40:50|40752.3|40732.3|40749.8|40729.8|40753.7|40733.7|40749.8|40729.8|2
1721886060000|2024-07-25 05:41:00|40748.7|40728.7|40754.8|40734.8|40754.8|40734.8|40746.2|40726.2|9
1721886070000|2024-07-25 05:41:10|40753.7|40733.7|40748.7|40728.7|40753.7|40733.7|40748.7|40728.7|5
1721886080000|2024-07-25 05:41:20|40750.9|40730.9|40762.3|40742.3|40762.3|40742.3|40750.9|40730.9|6
1721886090000|2024-07-25 05:41:30|40760.9|40740.9|40760.9|40740.9|40763.1|40743.1|40760.9|40740.9|2
1721886100000|2024-07-25 05:41:40|40763.1|40743.1|40768.1|40748.1|40768.1|40748.1|40763.1|40743.1|8
1721886110000|2024-07-25 05:41:50|40769.5|40749.5|40776.7|40756.7|40776.7|40756.7|40769.5|40749.5|3
1721886120000|2024-07-25 05:42:00|40777.9|40757.9|40779.5|40759.5|40783.1|40763.1|40777.9|40757.9|9
1721886130000|2024-07-25 05:42:10|40783.1|40763.1|40792|40772|40792|40772|40783.1|40763.1|11
1721886140000|2024-07-25 05:42:20|40799.5|40779.5|40804.5|40784.5|40808.1|40788.1|40799.5|40779.5|20
1721886150000|2024-07-25 05:42:30|40803.1|40783.1|40791.7|40771.7|40804.5|40784.5|40791.7|40771.7|10
1721886160000|2024-07-25 05:42:40|40790.4|40770.4|40795.9|40775.9|40795.9|40775.9|40790.4|40770.4|6
1721886170000|2024-07-25 05:42:50|40793.1|40773.1|40783.1|40763.1|40797|40777|40783.1|40763.1|60
1721886180000|2024-07-25 05:43:00|40782|40762|40793.1|40773.1|40793.1|40773.1|40782|40762|3
1721886190000|2024-07-25 05:43:10|40795.6|40775.6|40800.6|40780.6|40800.6|40780.6|40795.6|40775.6|3
1721886200000|2024-07-25 05:43:20|40803.1|40783.1|40786.7|40766.7|40804.2|40784.2|40786.7|40766.7|18
1721886210000|2024-07-25 05:43:30|40785.4|40765.4|40785.9|40765.9|40785.9|40765.9|40782|40762|9
1721886220000|2024-07-25 05:43:40|40787.3|40767.3|40794.5|40774.5|40794.5|40774.5|40787.3|40767.3|28
1721886230000|2024-07-25 05:43:50|40795.6|40775.6|40792|40772|40795.6|40775.6|40792|40772|5
1721886240000|2024-07-25 05:44:00|40790.9|40770.9|40780.6|40760.6|40790.9|40770.9|40779.5|40759.5|6
1721886250000|2024-07-25 05:44:10|40783.4|40763.4|40783.1|40763.1|40788.1|40768.1|40783.1|40763.1|7
1721886260000|2024-07-25 05:44:20|40784.5|40764.5|40783.1|40763.1|40784.5|40764.5|40783.1|40763.1|2
1721886270000|2024-07-25 05:44:30|40782|40762|40788.1|40768.1|40788.1|40768.1|40778.7|40758.7|4
1721886280000|2024-07-25 05:44:40|40787|40767|40783.1|40763.1|40788.1|40768.1|40783.1|40763.1|1
1721886290000|2024-07-25 05:44:50|40782|40762|40772|40752|40782|40762|40772|40752|11
1721886300000|2024-07-25 05:45:00|40773.4|40753.4|40773.1|40753.1|40773.4|40753.4|40769.5|40749.5|6
1721886310000|2024-07-25 05:45:10|40774.5|40754.5|40773.1|40753.1|40776.8|40756.8|40773.1|40753.1|1
1721886320000|2024-07-25 05:45:20|40775.9|40755.9|40763.1|40743.1|40775.9|40755.9|40763.1|40743.1|0
1721886330000|2024-07-25 05:45:30|40762|40742|40747|40727|40762|40742|40747|40727|12
1721886340000|2024-07-25 05:45:40|40745.6|40725.6|40744.5|40724.5|40745.6|40725.6|40744.5|40724.5|2
1721886350000|2024-07-25 05:45:50|40743.4|40723.4|40739.5|40719.5|40743.4|40723.4|40735.9|40715.9|3
1721886360000|2024-07-25 05:46:00|40738.1|40718.1|40724.5|40704.5|40738.1|40718.1|40724.5|40704.5|7
1721886370000|2024-07-25 05:46:10|40725.9|40705.9|40727|40707|40727|40707|40725.9|40705.9|1
1721886380000|2024-07-25 05:46:20|40728.1|40708.1|40739.5|40719.5|40740.9|40720.9|40728.1|40708.1|4
1721886390000|2024-07-25 05:46:30|40738.1|40718.1|40743.4|40723.4|40743.4|40723.4|40737|40717|1
1721886400000|2024-07-25 05:46:40|40742|40722|40744.5|40724.5|40744.5|40724.5|40742|40722|0
1721886410000|2024-07-25 05:46:50|40743.1|40723.1|40736.8|40716.8|40743.1|40723.1|40736.8|40716.8|18
1721886420000|2024-07-25 05:47:00|40735.6|40715.6|40734.5|40714.5|40735.6|40715.6|40733.1|40713.1|9
1721886430000|2024-07-25 05:47:10|40733.1|40713.1|40743.1|40723.1|40748.4|40728.4|40728.1|40708.1|59
1721886440000|2024-07-25 05:47:20|40742|40722|40743.1|40723.1|40743.1|40723.1|40740.6|40720.6|4
1721886460000|2024-07-25 05:47:40|40744.5|40724.5|40748.1|40728.1|40748.1|40728.1|40744.5|40724.5|4
1721886470000|2024-07-25 05:47:50|40749.5|40729.5|40748.2|40728.2|40752|40732|40748.1|40728.1|3
1721886480000|2024-07-25 05:48:00|40747|40727|40738.2|40718.2|40747|40727|40733.2|40713.2|3
1721886490000|2024-07-25 05:48:10|40734.3|40714.3|40733.2|40713.2|40738.2|40718.2|40733.2|40713.2|1
1721886500000|2024-07-25 05:48:20|40734.5|40714.5|40748.2|40728.2|40748.2|40728.2|40734.5|40714.5|4
1721886510000|2024-07-25 05:48:30|40749.3|40729.3|40753.2|40733.2|40757|40737|40749.3|40729.3|0
1721886520000|2024-07-25 05:48:40|40758.2|40738.2|40758.2|40738.2|40758.2|40738.2|40753.2|40733.2|4
1721886530000|2024-07-25 05:48:50|40760.7|40740.7|40768.2|40748.2|40768.2|40748.2|40760.7|40740.7|2
1721886540000|2024-07-25 05:49:00|40769.5|40749.5|40780.7|40760.7|40780.9|40760.9|40769.5|40749.5|1
1721886550000|2024-07-25 05:49:10|40782|40762|40784.5|40764.5|40784.5|40764.5|40779.5|40759.5|10
1721886560000|2024-07-25 05:49:20|40783.2|40763.2|40774.5|40754.5|40783.2|40763.2|40773.2|40753.2|4
1721886570000|2024-07-25 05:49:30|40775.7|40755.7|40779.5|40759.5|40779.5|40759.5|40773.2|40753.2|2
1721886580000|2024-07-25 05:49:40|40778.2|40758.2|40768.2|40748.2|40778.2|40758.2|40768.2|40748.2|3
1721886590000|2024-07-25 05:49:50|40767|40747|40754.3|40734.3|40768.2|40748.2|40754.3|40734.3|15
1721886600000|2024-07-25 05:50:00|40755.4|40735.4|40753.2|40733.2|40755.7|40735.7|40753.2|40733.2|6
1721886610000|2024-07-25 05:50:10|40752|40732|40759.5|40739.5|40759.5|40739.5|40752|40732|7
1721886620000|2024-07-25 05:50:20|40758.2|40738.2|40763.2|40743.2|40763.2|40743.2|40758.2|40738.2|13
1721886630000|2024-07-25 05:50:30|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|12
1721886640000|2024-07-25 05:50:40|40763.2|40743.2|40764.3|40744.3|40766.8|40746.8|40763.2|40743.2|3
1721886650000|2024-07-25 05:50:50|40763.2|40743.2|40754.5|40734.5|40764.3|40744.3|40753.2|40733.2|4
1721886660000|2024-07-25 05:51:00|40755.7|40735.7|40758.2|40738.2|40758.2|40738.2|40753.2|40733.2|0
1721886670000|2024-07-25 05:51:10|40757.1|40737.1|40743.2|40723.2|40757.1|40737.1|40742.1|40722.1|9
1721886680000|2024-07-25 05:51:20|40738.2|40718.2|40738.2|40718.2|40743.2|40723.2|40738.2|40718.2|4
1721886690000|2024-07-25 05:51:30|40737.1|40717.1|40743.2|40723.2|40743.2|40723.2|40737.1|40717.1|4
1721886700000|2024-07-25 05:51:40|40745.9|40725.9|40760.9|40740.9|40760.9|40740.9|40745.9|40725.9|7
1721886710000|2024-07-25 05:51:50|40762.1|40742.1|40763.2|40743.2|40763.2|40743.2|40758.2|40738.2|2
1721886720000|2024-07-25 05:52:00|40762.1|40742.1|40758.2|40738.2|40763.2|40743.2|40758.2|40738.2|2
1721886730000|2024-07-25 05:52:10|40757.1|40737.1|40752.1|40732.1|40757.1|40737.1|40748.2|40728.2|1
1721886740000|2024-07-25 05:52:20|40753.2|40733.2|40758.2|40738.2|40758.2|40738.2|40753.2|40733.2|8
1721886750000|2024-07-25 05:52:30|40759.6|40739.6|40758.2|40738.2|40760.9|40740.9|40758.2|40738.2|2
1721886760000|2024-07-25 05:52:40|40762.1|40742.1|40764.6|40744.6|40764.6|40744.6|40762.1|40742.1|19
1721886770000|2024-07-25 05:52:50|40763.2|40743.2|40764.6|40744.6|40764.6|40744.6|40763.2|40743.2|18
1721886780000|2024-07-25 05:53:00|40763.2|40743.2|40762.1|40742.1|40764.6|40744.6|40762.1|40742.1|3
1721886790000|2024-07-25 05:53:10|40760.7|40740.7|40758.2|40738.2|40762.1|40742.1|40758.2|40738.2|0
1721886800000|2024-07-25 05:53:20|40755.7|40735.7|40760.7|40740.7|40760.7|40740.7|40755.7|40735.7|2
1721886810000|2024-07-25 05:53:30|40761.8|40741.8|40761.8|40741.8|40762.9|40742.9|40761.8|40741.8|4
1721886820000|2024-07-25 05:53:40|40763.2|40743.2|40760.7|40740.7|40763.2|40743.2|40760.7|40740.7|12
1721886830000|2024-07-25 05:53:50|40759.6|40739.6|40757.1|40737.1|40759.6|40739.6|40757.1|40737.1|1
1721886840000|2024-07-25 05:54:00|40758.2|40738.2|40759.6|40739.6|40762.1|40742.1|40758.2|40738.2|5
1721886850000|2024-07-25 05:54:10|40758.2|40738.2|40762.1|40742.1|40762.1|40742.1|40758.2|40738.2|24
1721886860000|2024-07-25 05:54:20|40763.4|40743.4|40762.1|40742.1|40764.6|40744.6|40759.6|40739.6|3
1721886870000|2024-07-25 05:54:30|40759.6|40739.6|40759.6|40739.6|40762.1|40742.1|40759.6|40739.6|3
1721886880000|2024-07-25 05:54:40|40758.2|40738.2|40762.1|40742.1|40762.1|40742.1|40757.1|40737.1|7
1721886890000|2024-07-25 05:54:50|40763.5|40743.5|40762.1|40742.1|40763.5|40743.5|40762.1|40742.1|5
1721886900000|2024-07-25 05:55:00|40759.6|40739.6|40758.2|40738.2|40762.1|40742.1|40757.1|40737.1|10
1721886910000|2024-07-25 05:55:10|40757.1|40737.1|40761|40741|40761|40741|40757.1|40737.1|8
1721886920000|2024-07-25 05:55:20|40757.1|40737.1|40761|40741|40761|40741|40757.1|40737.1|4
1721886940000|2024-07-25 05:55:40|||||||||2
1721886950000|2024-07-25 05:55:50|40762.1|40742.1|40782.1|40762.1|40786|40766|40762.1|40742.1|35
1721886960000|2024-07-25 05:56:00|40784.6|40764.6|40786|40766|40786|40766|40784.6|40764.6|2
1721886970000|2024-07-25 05:56:10|40784.6|40764.6|40786|40766|40787.3|40767.3|40784.6|40764.6|6
1721886980000|2024-07-25 05:56:20|40784.6|40764.6|40781|40761|40786|40766|40781|40761|16
1721886990000|2024-07-25 05:56:30|40779.6|40759.6|40781|40761|40781|40761|40779.6|40759.6|3
1721887000000|2024-07-25 05:56:40|40783.5|40763.5|40784.6|40764.6|40784.6|40764.6|40783.5|40763.5|4
1721887010000|2024-07-25 05:56:50|40785.7|40765.7|40783.2|40763.2|40786|40766|40783.2|40763.2|12
1721887020000|2024-07-25 05:57:00|40782.1|40762.1|40833.2|40813.2|40837.1|40817.1|40782.1|40762.1|26
1721887030000|2024-07-25 05:57:10|40832.1|40812.1|40836.8|40816.8|40848.2|40828.2|40832.1|40812.1|15
1721887040000|2024-07-25 05:57:20|40837.1|40817.1|40833.2|40813.2|40838.2|40818.2|40833.2|40813.2|4
1721887050000|2024-07-25 05:57:30|40830.7|40810.7|40833.2|40813.2|40834.6|40814.6|40830.7|40810.7|2
1721887060000|2024-07-25 05:57:40|40834.6|40814.6|40843.2|40823.2|40843.2|40823.2|40834.6|40814.6|4
1721887070000|2024-07-25 05:57:50|40846|40826|40848.2|40828.2|40849.6|40829.6|40846|40826|18
1721887080000|2024-07-25 05:58:00|40845.4|40825.4|40854.3|40834.3|40854.3|40834.3|40844.3|40824.3|7
1721887090000|2024-07-25 05:58:10|40853.2|40833.2|40852.9|40832.9|40854.3|40834.3|40852.9|40832.9|3
1721887100000|2024-07-25 05:58:20|40851.8|40831.8|40872.7|40852.7|40872.7|40852.7|40851.8|40831.8|56
1721887110000|2024-07-25 05:58:30|40871.5|40851.5|40872.7|40852.7|40874|40854|40871.5|40851.5|14
1721887120000|2024-07-25 05:58:40|40870.2|40850.2|40871.3|40851.3|40871.3|40851.3|40867.7|40847.7|15
1721887130000|2024-07-25 05:58:50|40867.7|40847.7|40866.5|40846.5|40867.7|40847.7|40866.5|40846.5|2
1721887140000|2024-07-25 05:59:00|40865.2|40845.2|40866.3|40846.3|40867.7|40847.7|40862.7|40842.7|19
1721887150000|2024-07-25 05:59:10|40867.7|40847.7|40867.7|40847.7|40867.7|40847.7|40867.7|40847.7|6
1721887160000|2024-07-25 05:59:20|40865.2|40845.2|40867.7|40847.7|40867.7|40847.7|40862.7|40842.7|12
1721887170000|2024-07-25 05:59:30|40869|40849|40873.5|40853.5|40873.5|40853.5|40869|40849|43
1721887180000|2024-07-25 05:59:40|40871.3|40851.3|40877.4|40857.4|40879.9|40859.9|40871.3|40851.3|8
1721887190000|2024-07-25 05:59:50|40878.5|40858.5|40860.4|40840.4|40883.8|40863.8|40860.4|40840.4|36
1721887200000|2024-07-25 06:00:00|40861.5|40841.5|40860.4|40840.4|40861.5|40841.5|40855.4|40835.4|22
1721887210000|2024-07-25 06:00:10|40859|40839|40865.4|40845.4|40865.4|40845.4|40855.4|40835.4|7
1721887220000|2024-07-25 06:00:20|40862.9|40842.9|40869|40849|40869|40849|40862.9|40842.9|27
1721887230000|2024-07-25 06:00:30|40865.4|40845.4|40866.5|40846.5|40866.5|40846.5|40862.7|40842.7|15
1721887240000|2024-07-25 06:00:40|40865.4|40845.4|40872.7|40852.7|40872.7|40852.7|40865.4|40845.4|8
1721887250000|2024-07-25 06:00:50|40874|40854|40881.5|40861.5|40881.5|40861.5|40874|40854|18
1721887260000|2024-07-25 06:01:00|40882.7|40862.7|40874|40854|40883.8|40863.8|40874|40854|17
1721887270000|2024-07-25 06:01:10|40876.5|40856.5|40868.8|40848.8|40878.8|40858.8|40868.8|40848.8|25
1721887280000|2024-07-25 06:01:20|40869.9|40849.9|40871.3|40851.3|40874.9|40854.9|40866.3|40846.3|7
1721887290000|2024-07-25 06:01:30|40869.9|40849.9|40867.7|40847.7|40869.9|40849.9|40866.3|40846.3|1
1721887300000|2024-07-25 06:01:40|40868.8|40848.8|40858.8|40838.8|40869.9|40849.9|40854.9|40834.9|22
1721887310000|2024-07-25 06:01:50|40858.5|40838.5|40853.8|40833.8|40859.9|40839.9|40853.8|40833.8|17
1721887320000|2024-07-25 06:02:00|40852.4|40832.4|40858.8|40838.8|40858.8|40838.8|40851|40831|15
1721887330000|2024-07-25 06:02:10|40856|40836|40859.9|40839.9|40859.9|40839.9|40854.9|40834.9|11
1721887340000|2024-07-25 06:02:20|40862.4|40842.4|40859.9|40839.9|40862.4|40842.4|40859.9|40839.9|9
1721887350000|2024-07-25 06:02:30|40858.5|40838.5|40886.6|40866.6|40886.6|40866.6|40854.9|40834.9|58
1721887360000|2024-07-25 06:02:40|40890.7|40870.7|40897.4|40877.4|40900.2|40880.2|40890.7|40870.7|13
1721887370000|2024-07-25 06:02:50|40898.8|40878.8|40908.8|40888.8|40908.8|40888.8|40898.8|40878.8|14
1721887380000|2024-07-25 06:03:00|40907.4|40887.4|40914.1|40894.1|40914.1|40894.1|40906.3|40886.3|11
1721887390000|2024-07-25 06:03:10|40912.7|40892.7|40936.3|40916.3|40936.3|40916.3|40911.3|40891.3|29
1721887400000|2024-07-25 06:03:20|40934.9|40914.9|40929.9|40909.9|40934.9|40914.9|40924.9|40904.9|7
1721887410000|2024-07-25 06:03:30|40931.3|40911.3|40924.9|40904.9|40933.5|40913.5|40924.9|40904.9|10
1721887420000|2024-07-25 06:03:40|40929.9|40909.9|40924.9|40904.9|40929.9|40909.9|40924.9|40904.9|7
1721887430000|2024-07-25 06:03:50|40923.8|40903.8|40928.8|40908.8|40929.9|40909.9|40922.7|40902.7|11
1721887440000|2024-07-25 06:04:00|40925.2|40905.2|40919.9|40899.9|40925.2|40905.2|40919.9|40899.9|14
1721887450000|2024-07-25 06:04:10|40921.3|40901.3|40917.4|40897.4|40921.3|40901.3|40913.8|40893.8|6
1721887460000|2024-07-25 06:04:20|40914.9|40894.9|40912.4|40892.4|40914.9|40894.9|40911.3|40891.3|4
1721887470000|2024-07-25 06:04:30|40911|40891|40917.4|40897.4|40917.4|40897.4|40909.9|40889.9|7
1721887480000|2024-07-25 06:04:40|40914.9|40894.9|40917.4|40897.4|40919.9|40899.9|40914.9|40894.9|12
1721887490000|2024-07-25 06:04:50|40916.3|40896.3|40913.5|40893.5|40916.3|40896.3|40913.5|40893.5|2
1721887500000|2024-07-25 06:05:00|40914.9|40894.9|40932.4|40912.4|40932.4|40912.4|40914.9|40894.9|1
1721887510000|2024-07-25 06:05:10|40933.8|40913.8|40954.9|40934.9|40954.9|40934.9|40933.8|40913.8|20
1721887520000|2024-07-25 06:05:20|40958.8|40938.8|40946.3|40926.3|40958.8|40938.8|40944.9|40924.9|30
1721887530000|2024-07-25 06:05:30|40944.9|40924.9|40942.4|40922.4|40946.3|40926.3|40942.4|40922.4|12
1721887540000|2024-07-25 06:05:40|40946.3|40926.3|40949.9|40929.9|40949.9|40929.9|40943.8|40923.8|8
1721887550000|2024-07-25 06:05:50|40951|40931|40956.3|40936.3|40957.7|40937.7|40951|40931|12
1721887560000|2024-07-25 06:06:00|40955.2|40935.2|40956.3|40936.3|40956.3|40936.3|40951.3|40931.3|11
1721887570000|2024-07-25 06:06:10|40960.2|40940.2|40967.7|40947.7|40972.7|40952.7|40960.2|40940.2|8
1721887580000|2024-07-25 06:06:20|40966|40946|40979.9|40959.9|40979.9|40959.9|40964.9|40944.9|14
1721887590000|2024-07-25 06:06:30|40981.3|40961.3|40983.8|40963.8|40983.8|40963.8|40976.3|40956.3|8
1721887600000|2024-07-25 06:06:40|40981.3|40961.3|40982.7|40962.7|40983.8|40963.8|40978.8|40958.8|8
1721887610000|2024-07-25 06:06:50|40983.8|40963.8|40982.4|40962.4|40985.2|40965.2|40976.3|40956.3|10
1721887620000|2024-07-25 06:07:00|40981.3|40961.3|40977.4|40957.4|40982.7|40962.7|40977.4|40957.4|15
1721887630000|2024-07-25 06:07:10|40979.9|40959.9|40974.9|40954.9|40979.9|40959.9|40974.9|40954.9|14
1721887640000|2024-07-25 06:07:20|40976.3|40956.3|40979.9|40959.9|40982.4|40962.4|40976.3|40956.3|4
1721887650000|2024-07-25 06:07:30|40977.1|40957.1|40973.5|40953.5|40977.1|40957.1|40973.5|40953.5|0
1721887660000|2024-07-25 06:07:40|40972.1|40952.1|40959.9|40939.9|40972.1|40952.1|40959.9|40939.9|8
1721887670000|2024-07-25 06:07:50|40961.3|40941.3|40976.6|40956.6|40977.7|40957.7|40961.3|40941.3|4
1721887680000|2024-07-25 06:08:00|40977.7|40957.7|40971.3|40951.3|40977.7|40957.7|40969.9|40949.9|3
1721887690000|2024-07-25 06:08:10|40969.9|40949.9|40962.4|40942.4|40969.9|40949.9|40962.4|40942.4|0
1721887700000|2024-07-25 06:08:20|40959.9|40939.9|40947.4|40927.4|40959.9|40939.9|40947.4|40927.4|4
1721887710000|2024-07-25 06:08:30|40946|40926|40942.4|40922.4|40947.4|40927.4|40942.4|40922.4|17
1721887720000|2024-07-25 06:08:40|40939.9|40919.9|40942.4|40922.4|40942.4|40922.4|40934.9|40914.9|6
1721887730000|2024-07-25 06:08:50|40939.9|40919.9|40939.9|40919.9|40944.9|40924.9|40938.5|40918.5|5
1721887740000|2024-07-25 06:09:00|40952.7|40932.7|40956.3|40936.3|40956.3|40936.3|40952.4|40932.4|11
1721887750000|2024-07-25 06:09:10|40958.8|40938.8|40969.9|40949.9|40969.9|40949.9|40958.8|40938.8|2
1721887760000|2024-07-25 06:09:20|40968.5|40948.5|40962.2|40942.2|40969.9|40949.9|40962.2|40942.2|11
1721887770000|2024-07-25 06:09:30|40961|40941|40942.2|40922.2|40961|40941|40942.2|40922.2|5
1721887780000|2024-07-25 06:09:40|40943.5|40923.5|40941|40921|40943.5|40923.5|40941|40921|1
1721887790000|2024-07-25 06:09:50|40942.2|40922.2|40943.5|40923.5|40947.2|40927.2|40938.3|40918.3|4
1721887800000|2024-07-25 06:10:00|40944.9|40924.9|40933.5|40913.5|40947.2|40927.2|40933.5|40913.5|5
1721887810000|2024-07-25 06:10:10|40932.2|40912.2|40928.5|40908.5|40932.2|40912.2|40924.9|40904.9|12
1721887820000|2024-07-25 06:10:20|40927.2|40907.2|40929.9|40909.9|40929.9|40909.9|40924.9|40904.9|12
1721887830000|2024-07-25 06:10:30|40928.5|40908.5|40924.9|40904.9|40929.9|40909.9|40924.9|40904.9|4
1721887840000|2024-07-25 06:10:40|40926|40906|40914.9|40894.9|40926|40906|40914.9|40894.9|7
1721887850000|2024-07-25 06:10:50|40913.8|40893.8|40914.9|40894.9|40914.9|40894.9|40909.9|40889.9|10
1721887860000|2024-07-25 06:11:00|40913.5|40893.5|40898.5|40878.5|40913.5|40893.5|40896|40876|15
1721887870000|2024-07-25 06:11:10|40897.2|40877.2|40894.9|40874.9|40898.5|40878.5|40893.8|40873.8|2
1721887880000|2024-07-25 06:11:20|40896|40876|40901.3|40881.3|40901.3|40881.3|40896|40876|1
1721887890000|2024-07-25 06:11:30|40899.9|40879.9|40894.9|40874.9|40899.9|40879.9|40894.9|40874.9|1
1721887900000|2024-07-25 06:11:40|40893.8|40873.8|40890.2|40870.2|40893.8|40873.8|40888.8|40868.8|4
1721887910000|2024-07-25 06:11:50|40891.3|40871.3|40884.9|40864.9|40891.3|40871.3|40884.9|40864.9|11
1721887920000|2024-07-25 06:12:00|40886.3|40866.3|40892.4|40872.4|40892.4|40872.4|40884.9|40864.9|2
1721887930000|2024-07-25 06:12:10|40891.1|40871.1|40884.9|40864.9|40891.1|40871.1|40884.9|40864.9|3
1721887940000|2024-07-25 06:12:20|40883.8|40863.8|40887.4|40867.4|40887.4|40867.4|40881.1|40861.1|10
1721887950000|2024-07-25 06:12:30|40889.9|40869.9|40894.9|40874.9|40894.9|40874.9|40889.9|40869.9|7
1721887960000|2024-07-25 06:12:40|40896.3|40876.3|40896.3|40876.3|40899.9|40879.9|40894.9|40874.9|13
1721887970000|2024-07-25 06:12:50|40894.9|40874.9|40889.9|40869.9|40894.9|40874.9|40889.9|40869.9|14
1721887980000|2024-07-25 06:13:00|40886.3|40866.3|40871.3|40851.3|40886.3|40866.3|40868.6|40848.6|20
1721887990000|2024-07-25 06:13:10|40868.6|40848.6|40863.6|40843.6|40868.6|40848.6|40863.6|40843.6|14
1721888000000|2024-07-25 06:13:20|40862.2|40842.2|40873.6|40853.6|40874.9|40854.9|40862.2|40842.2|30
1721888010000|2024-07-25 06:13:30|40872.4|40852.4|40872.4|40852.4|40872.4|40852.4|40869.9|40849.9|5
1721888020000|2024-07-25 06:13:40|40873.8|40853.8|40869.9|40849.9|40874.9|40854.9|40869.9|40849.9|3
1721888030000|2024-07-25 06:13:50|40868.6|40848.6|40872.4|40852.4|40873.6|40853.6|40868.6|40848.6|3
1721888040000|2024-07-25 06:14:00|40871.1|40851.1|40861.1|40841.1|40873.6|40853.6|40861.1|40841.1|4
1721888050000|2024-07-25 06:14:10|40859.9|40839.9|40858.6|40838.6|40863.6|40843.6|40858.6|40838.6|2
1721888060000|2024-07-25 06:14:20|40862.2|40842.2|40854.9|40834.9|40864.9|40844.9|40854.9|40834.9|20
1721888070000|2024-07-25 06:14:30|40853.6|40833.6|40849.9|40829.9|40853.6|40833.6|40848.6|40828.6|13
1721888080000|2024-07-25 06:14:40|40851.1|40831.1|40859.7|40839.7|40859.7|40839.7|40848.6|40828.6|14
1721888090000|2024-07-25 06:14:50|40858.6|40838.6|40861.3|40841.3|40863.6|40843.6|40858.6|40838.6|8
1721888100000|2024-07-25 06:15:00|40865|40845|40855|40835|40865|40845|40853.8|40833.8|1
1721888110000|2024-07-25 06:15:10|40853.6|40833.6|40853.6|40833.6|40855|40835|40850|40830|9
1721888120000|2024-07-25 06:15:20|40855|40835|40867.5|40847.5|40867.5|40847.5|40855|40835|9
1721888130000|2024-07-25 06:15:30|40868.8|40848.8|40862.5|40842.5|40872.2|40852.2|40862.5|40842.5|5
1721888140000|2024-07-25 06:15:40|40863.6|40843.6|40865|40845|40865|40845|40863.6|40843.6|1
1721888150000|2024-07-25 06:15:50|40866.3|40846.3|40871.1|40851.1|40872.2|40852.2|40866.3|40846.3|1
1721888160000|2024-07-25 06:16:00|40867.2|40847.2|40855|40835|40867.2|40847.2|40855|40835|9
1721888170000|2024-07-25 06:16:10|40857.2|40837.2|40849.7|40829.7|40857.2|40837.2|40849.7|40829.7|5
1721888180000|2024-07-25 06:16:20|40848.6|40828.6|40838.6|40818.6|40848.6|40828.6|40838.6|40818.6|9
1721888190000|2024-07-25 06:16:30|40839.7|40819.7|40847.5|40827.5|40847.5|40827.5|40839.7|40819.7|6
1721888200000|2024-07-25 06:16:40|40848.8|40828.8|40850|40830|40850|40830|40847.5|40827.5|1
1721888210000|2024-07-25 06:16:50|40847.5|40827.5|40836.3|40816.3|40847.5|40827.5|40835.2|40815.2|12
1721888220000|2024-07-25 06:17:00|40835|40815|40836.3|40816.3|40836.3|40816.3|40830|40810|5
1721888230000|2024-07-25 06:17:10|40835|40815|40830|40810|40837.5|40817.5|40830|40810|16
1721888240000|2024-07-25 06:17:20|40827.5|40807.5|40826.1|40806.1|40827.5|40807.5|40826.1|40806.1|3
1721888250000|2024-07-25 06:17:30|40827.5|40807.5|40825|40805|40828.6|40808.6|40823.6|40803.6|8
1721888260000|2024-07-25 06:17:40|40827.2|40807.2|40830|40810|40830|40810|40827.2|40807.2|7
1721888270000|2024-07-25 06:17:50|40832.5|40812.5|40835|40815|40836.1|40816.1|40832.5|40812.5|8
1721888280000|2024-07-25 06:18:00|40836.3|40816.3|40835|40815|40837.7|40817.7|40835|40815|4
1721888290000|2024-07-25 06:18:10|40833.6|40813.6|40831.3|40811.3|40833.6|40813.6|40831.3|40811.3|5
1721888300000|2024-07-25 06:18:20|40831.4|40811.4|40830|40810|40832.5|40812.5|40830|40810|2
1721888310000|2024-07-25 06:18:30|40833.6|40813.6|40848.6|40828.6|40848.6|40828.6|40833.6|40813.6|2
1721888320000|2024-07-25 06:18:40|40850|40830|40845|40825|40851.4|40831.4|40845|40825|3
1721888330000|2024-07-25 06:18:50|40843.6|40823.6|40842.2|40822.2|40843.6|40823.6|40842.2|40822.2|4
1721888340000|2024-07-25 06:19:00|40841.1|40821.1|40837.7|40817.7|40841.1|40821.1|40836.4|40816.4|2
1721888350000|2024-07-25 06:19:10|40838.9|40818.9|40843.9|40823.9|40843.9|40823.9|40838.9|40818.9|2
1721888360000|2024-07-25 06:19:20|40845|40825|40846.4|40826.4|40846.4|40826.4|40845|40825|0
1721888370000|2024-07-25 06:19:30|40847.7|40827.7|40850|40830|40850|40830|40847.5|40827.5|0
1721888380000|2024-07-25 06:19:40|40847.5|40827.5|40846.4|40826.4|40847.5|40827.5|40846.4|40826.4|2
1721888390000|2024-07-25 06:19:50|40847.7|40827.7|40861.4|40841.4|40861.4|40841.4|40847.7|40827.7|16
1721888400000|2024-07-25 06:20:00|40866.4|40846.4|40863.6|40843.6|40870|40850|40863.6|40843.6|8
1721888410000|2024-07-25 06:20:10|40865|40845|40866.4|40846.4|40866.4|40846.4|40861.4|40841.4|11
1721888420000|2024-07-25 06:20:20|40867.7|40847.7|40871.4|40851.4|40871.4|40851.4|40867.7|40847.7|1
1721888430000|2024-07-25 06:20:30|40872.5|40852.5|40882.7|40862.7|40882.7|40862.7|40872.5|40852.5|10
1721888440000|2024-07-25 06:20:40|40884.1|40864.1|40886.4|40866.4|40888.9|40868.9|40882.7|40862.7|1
1721888450000|2024-07-25 06:20:50|40885|40865|40886.4|40866.4|40886.4|40866.4|40882.7|40862.7|2
1721888460000|2024-07-25 06:21:00|40885|40865|40897.7|40877.7|40898.9|40878.9|40883.9|40863.9|13
1721888470000|2024-07-25 06:21:10|40895|40875|40896.4|40876.4|40898.9|40878.9|40895|40875|3
1721888480000|2024-07-25 06:21:20|40895|40875|40883.9|40863.9|40895|40875|40883.9|40863.9|8
1721888490000|2024-07-25 06:21:30|40885|40865|40886.4|40866.4|40887.5|40867.5|40885|40865|4
1721888500000|2024-07-25 06:21:40|40883.9|40863.9|40881.4|40861.4|40883.9|40863.9|40879.1|40859.1|2
1721888510000|2024-07-25 06:21:50|40882.8|40862.8|40876.4|40856.4|40882.8|40862.8|40876.4|40856.4|5
1721888520000|2024-07-25 06:22:00|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|40867.8|40847.8|18
1721888530000|2024-07-25 06:22:10|40870|40850|40880|40860|40880|40860|40870|40850|16
1721888540000|2024-07-25 06:22:20|40881.4|40861.4|40885|40865|40885|40865|40880|40860|2
1721888550000|2024-07-25 06:22:30|40886.4|40866.4|40886.4|40866.4|40886.4|40866.4|40885|40865|0
1721888560000|2024-07-25 06:22:40|40887.8|40867.8|40891.4|40871.4|40891.4|40871.4|40887.8|40867.8|6
1721888570000|2024-07-25 06:22:50|40890|40870|40895|40875|40895|40875|40890|40870|0
1721888580000|2024-07-25 06:23:00|40896.4|40876.4|40893.9|40873.9|40896.4|40876.4|40893.9|40873.9|3
1721888590000|2024-07-25 06:23:10|40891.1|40871.1|40885|40865|40891.1|40871.1|40885|40865|1
1721888600000|2024-07-25 06:23:20|40881.4|40861.4|40877.5|40857.5|40881.4|40861.4|40877.5|40857.5|4
1721888610000|2024-07-25 06:23:30|40878.9|40858.9|40883.6|40863.6|40883.6|40863.6|40878.9|40858.9|1
1721888620000|2024-07-25 06:23:40|40885|40865|40885|40865|40887.8|40867.8|40885|40865|1
1721888630000|2024-07-25 06:23:50|40883.9|40863.9|40892.5|40872.5|40892.5|40872.5|40883.9|40863.9|0
1721888640000|2024-07-25 06:24:00|40891.4|40871.4|40890|40870|40895|40875|40890|40870|2
1721888650000|2024-07-25 06:24:10|40887.8|40867.8|40881.4|40861.4|40890|40870|40881.4|40861.4|1
1721888660000|2024-07-25 06:24:20|40878.9|40858.9|40880|40860|40881.4|40861.4|40877.8|40857.8|2
1721888670000|2024-07-25 06:24:30|40878.6|40858.6|40880|40860|40880|40860|40876.4|40856.4|1
1721888680000|2024-07-25 06:24:40|40881.4|40861.4|40880|40860|40881.4|40861.4|40878.9|40858.9|2
1721888690000|2024-07-25 06:24:50|40881.4|40861.4|40875|40855|40882.8|40862.8|40875|40855|5
1721888700000|2024-07-25 06:25:00|40872.5|40852.5|40855|40835|40872.5|40852.5|40855|40835|21
1721888710000|2024-07-25 06:25:10|40856.4|40836.4|40857.5|40837.5|40857.5|40837.5|40855|40835|1
1721888720000|2024-07-25 06:25:20|40855|40835|40853.9|40833.9|40857.5|40837.5|40853.9|40833.9|3
1721888730000|2024-07-25 06:25:30|40852.8|40832.8|40851.4|40831.4|40853.9|40833.9|40851.4|40831.4|1
1721888740000|2024-07-25 06:25:40|40852.5|40832.5|40848.6|40828.6|40853.9|40833.9|40848.6|40828.6|1
1721888750000|2024-07-25 06:25:50|40848.9|40828.9|40852.5|40832.5|40852.5|40832.5|40848.9|40828.9|2
1721888760000|2024-07-25 06:26:00|40855|40835|40845|40825|40857.5|40837.5|40845|40825|5
1721888770000|2024-07-25 06:26:10|40843.6|40823.6|40841.4|40821.4|40845|40825|40841.4|40821.4|4
1721888780000|2024-07-25 06:26:20|40838.9|40818.9|40840|40820|40840|40820|40836.4|40816.4|4
1721888790000|2024-07-25 06:26:30|40841.4|40821.4|40851.4|40831.4|40852.5|40832.5|40841.4|40821.4|5
1721888800000|2024-07-25 06:26:40|40852.5|40832.5|40855|40835|40856.1|40836.1|40851.4|40831.4|9
1721888810000|2024-07-25 06:26:50|40853.6|40833.6|40851.4|40831.4|40855|40835|40851.4|40831.4|1
1721888820000|2024-07-25 06:27:00|40850|40830|40856.1|40836.1|40856.1|40836.1|40850|40830|7
1721888830000|2024-07-25 06:27:10|40857.2|40837.2|40858.6|40838.6|40859.7|40839.7|40857.2|40837.2|7
1721888840000|2024-07-25 06:27:20|40854.7|40834.7|40857.2|40837.2|40857.2|40837.2|40853.6|40833.6|11
1721888850000|2024-07-25 06:27:30|40852.2|40832.2|40857.2|40837.2|40857.2|40837.2|40852.2|40832.2|1
1721888860000|2024-07-25 06:27:40|||||||||2
1721888870000|2024-07-25 06:27:50|40858.6|40838.6|40859.7|40839.7|40859.7|40839.7|40854.7|40834.7|10
1721888880000|2024-07-25 06:28:00|40857.2|40837.2|40847.2|40827.2|40857.2|40837.2|40847.2|40827.2|3
1721888890000|2024-07-25 06:28:10|40844.7|40824.7|40842.2|40822.2|40847.2|40827.2|40842.2|40822.2|0
1721888900000|2024-07-25 06:28:20|40843.6|40823.6|40838.4|40818.4|40844.7|40824.7|40838.4|40818.4|6
1721888910000|2024-07-25 06:28:30|40837.2|40817.2|40833.6|40813.6|40837.2|40817.2|40833.6|40813.6|5
1721888920000|2024-07-25 06:28:40|40832.2|40812.2|40832.2|40812.2|40833.6|40813.6|40830|40810|0
1721888930000|2024-07-25 06:28:50|40830.9|40810.9|40829.7|40809.7|40834.7|40814.7|40829.7|40809.7|3
1721888940000|2024-07-25 06:29:00|40828.6|40808.6|40824.7|40804.7|40829.7|40809.7|40824.7|40804.7|8
1721888950000|2024-07-25 06:29:10|40823.6|40803.6|40813.6|40793.6|40823.6|40803.6|40813.6|40793.6|14
1721888960000|2024-07-25 06:29:20|40812.5|40792.5|40815|40795|40816.4|40796.4|40812.5|40792.5|11
1721888970000|2024-07-25 06:29:30|40816.4|40796.4|40816.1|40796.1|40818.6|40798.6|40815|40795|2
1721888980000|2024-07-25 06:29:40|40815|40795|40818.6|40798.6|40818.6|40798.6|40813.6|40793.6|0
1721888990000|2024-07-25 06:29:50|40819.7|40799.7|40829.7|40809.7|40830.9|40810.9|40819.7|40799.7|13
1721889000000|2024-07-25 06:30:00|40828.6|40808.6|40833.6|40813.6|40835.9|40815.9|40827.2|40807.2|9
1721889010000|2024-07-25 06:30:10|40832.2|40812.2|40827.2|40807.2|40834.7|40814.7|40827.2|40807.2|6
1721889020000|2024-07-25 06:30:20|40825|40805|40820|40800|40825|40805|40820|40800|7
1721889030000|2024-07-25 06:30:30|40822.2|40802.2|40818.6|40798.6|40822.2|40802.2|40818.6|40798.6|3
1721889040000|2024-07-25 06:30:40|40817.2|40797.2|40813.6|40793.6|40817.2|40797.2|40813.6|40793.6|6
1721889050000|2024-07-25 06:30:50|40812.5|40792.5|40813.6|40793.6|40813.6|40793.6|40810|40790|3
1721889060000|2024-07-25 06:31:00|40812.5|40792.5|40803.6|40783.6|40812.5|40792.5|40803.6|40783.6|10
1721889070000|2024-07-25 06:31:10|40805|40785|40815|40795|40817.5|40797.5|40805|40785|14
1721889080000|2024-07-25 06:31:20|40816.1|40796.1|40815|40795|40816.1|40796.1|40811.4|40791.4|1
1721889090000|2024-07-25 06:31:30|||||||||1
1721889100000|2024-07-25 06:31:40|40816.1|40796.1|40813.6|40793.6|40816.1|40796.1|40813.6|40793.6|1
1721889110000|2024-07-25 06:31:50|40812.3|40792.3|40812.3|40792.3|40812.3|40792.3|40810.9|40790.9|2
1721889120000|2024-07-25 06:32:00|40810.9|40790.9|40807.3|40787.3|40810.9|40790.9|40803.6|40783.6|9
1721889130000|2024-07-25 06:32:10|40808.4|40788.4|40809.8|40789.8|40809.8|40789.8|40807.3|40787.3|0
1721889140000|2024-07-25 06:32:20|40810.9|40790.9|40810.9|40790.9|40810.9|40790.9|40810.9|40790.9|0
1721889150000|2024-07-25 06:32:30|40809.8|40789.8|40810.9|40790.9|40810.9|40790.9|40807.3|40787.3|1
1721889160000|2024-07-25 06:32:40|40812.3|40792.3|40808.6|40788.6|40812.3|40792.3|40808.6|40788.6|1
1721889170000|2024-07-25 06:32:50|||||||||3
1721889180000|2024-07-25 06:33:00|40806.1|40786.1|40803.6|40783.6|40806.1|40786.1|40803.6|40783.6|6
1721889190000|2024-07-25 06:33:10|40802.5|40782.5|40803.6|40783.6|40807.5|40787.5|40802.3|40782.3|2
1721889200000|2024-07-25 06:33:20|40802.3|40782.3|40798.6|40778.6|40802.3|40782.3|40798.6|40778.6|7
1721889210000|2024-07-25 06:33:30|40792.5|40772.5|40776.4|40756.4|40792.5|40772.5|40776.4|40756.4|21
1721889220000|2024-07-25 06:33:40|40775|40755|40767.3|40747.3|40781.1|40761.1|40767.3|40747.3|14
1721889230000|2024-07-25 06:33:50|40770|40750|40768.6|40748.6|40771.1|40751.1|40765|40745|2
1721889240000|2024-07-25 06:34:00|40767.3|40747.3|40772.3|40752.3|40773.6|40753.6|40767.3|40747.3|6
1721889250000|2024-07-25 06:34:10|40773.6|40753.6|40778.4|40758.4|40780.9|40760.9|40773.6|40753.6|2
1721889260000|2024-07-25 06:34:20|40779.8|40759.8|40777.3|40757.3|40780.9|40760.9|40777.3|40757.3|6
1721889270000|2024-07-25 06:34:30|40773.7|40753.7|40766.2|40746.2|40773.7|40753.7|40766.2|40746.2|4
1721889280000|2024-07-25 06:34:40|40764.8|40744.8|40764.8|40744.8|40764.8|40744.8|40763.4|40743.4|1
1721889290000|2024-07-25 06:34:50|40763.7|40743.7|40757.8|40737.8|40767.3|40747.3|40757.8|40737.8|15
1721889300000|2024-07-25 06:35:00|40760|40740|40760|40740|40760|40740|40760|40740|5
1721889310000|2024-07-25 06:35:10|40761.2|40741.2|40767.5|40747.5|40767.5|40747.5|40760|40740|1
1721889320000|2024-07-25 06:35:20|40768.9|40748.9|40757.5|40737.5|40770|40750|40755|40735|2
1721889330000|2024-07-25 06:35:30|40756.2|40736.2|40755|40735|40756.4|40736.4|40755|40735|8
1721889340000|2024-07-25 06:35:40|40752.5|40732.5|40747.8|40727.8|40753.9|40733.9|40747.8|40727.8|0
1721889350000|2024-07-25 06:35:50|40749.2|40729.2|40741.4|40721.4|40751.4|40731.4|40741.4|40721.4|5
1721889360000|2024-07-25 06:36:00|40740.3|40720.3|40735|40715|40741.4|40721.4|40735|40715|11
1721889370000|2024-07-25 06:36:10|40733.7|40713.7|40717.8|40697.8|40733.7|40713.7|40717.8|40697.8|15
1721889380000|2024-07-25 06:36:20|40718.9|40698.9|40722.5|40702.5|40723.9|40703.9|40716.4|40696.4|7
1721889390000|2024-07-25 06:36:30|40721.4|40701.4|40720|40700|40726.4|40706.4|40719.8|40699.8|11
1721889400000|2024-07-25 06:36:40|40718.9|40698.9|40716.4|40696.4|40720|40700|40715|40695|7
1721889410000|2024-07-25 06:36:50|40715|40695|40711.4|40691.4|40716.4|40696.4|40710|40690|23
1721889420000|2024-07-25 06:37:00|40712.8|40692.8|40723.7|40703.7|40723.7|40703.7|40712.8|40692.8|15
1721889430000|2024-07-25 06:37:10|40725|40705|40716.4|40696.4|40726.4|40706.4|40716.4|40696.4|8
1721889440000|2024-07-25 06:37:20|40715.3|40695.3|40716.4|40696.4|40716.4|40696.4|40715.3|40695.3|1
1721889450000|2024-07-25 06:37:30|40713.9|40693.9|40717.8|40697.8|40718.9|40698.9|40712.8|40692.8|2
1721889460000|2024-07-25 06:37:40|40720|40700|40721.4|40701.4|40721.4|40701.4|40717.8|40697.8|3
1721889470000|2024-07-25 06:37:50|40724.2|40704.2|40727.8|40707.8|40727.8|40707.8|40722.8|40702.8|2
1721889480000|2024-07-25 06:38:00|40728.9|40708.9|40732.8|40712.8|40734.2|40714.2|40728.9|40708.9|3
1721889490000|2024-07-25 06:38:10|40730.3|40710.3|40722.8|40702.8|40730.3|40710.3|40722.8|40702.8|4
1721889500000|2024-07-25 06:38:20|40721.7|40701.7|40717.8|40697.8|40724.5|40704.5|40715.6|40695.6|16
1721889510000|2024-07-25 06:38:30|40716.7|40696.7|40719.2|40699.2|40721.7|40701.7|40716.7|40696.7|1
1721889520000|2024-07-25 06:38:40|40720.6|40700.6|40722.8|40702.8|40722.8|40702.8|40720.6|40700.6|1
1721889530000|2024-07-25 06:38:50|40723.9|40703.9|40731.4|40711.4|40731.4|40711.4|40723.9|40703.9|4
1721889540000|2024-07-25 06:39:00|40730.3|40710.3|40734.2|40714.2|40735.6|40715.6|40730.3|40710.3|1
1721889550000|2024-07-25 06:39:10|40732.8|40712.8|40730.6|40710.6|40733.1|40713.1|40730.6|40710.6|12
1721889560000|2024-07-25 06:39:20|40729.2|40709.2|40733.1|40713.1|40733.1|40713.1|40728.1|40708.1|5
1721889570000|2024-07-25 06:39:30|40734.5|40714.5|40735.6|40715.6|40735.6|40715.6|40734.5|40714.5|3
1721889580000|2024-07-25 06:39:40|40733.1|40713.1|40735.6|40715.6|40738.4|40718.4|40733.1|40713.1|8
1721889590000|2024-07-25 06:39:50|40733.1|40713.1|40727.8|40707.8|40733.1|40713.1|40727.8|40707.8|2
1721889600000|2024-07-25 06:40:00|40726.7|40706.7|40726.4|40706.4|40730.3|40710.3|40725.6|40705.6|3
1721889610000|2024-07-25 06:40:10|40727.8|40707.8|40737.8|40717.8|40737.8|40717.8|40727.8|40707.8|6
1721889620000|2024-07-25 06:40:20|40740.3|40720.3|40742.8|40722.8|40742.8|40722.8|40740.3|40720.3|3
1721889630000|2024-07-25 06:40:30|40741.7|40721.7|40750.6|40730.6|40750.6|40730.6|40739.2|40719.2|5
1721889640000|2024-07-25 06:40:40|40753.4|40733.4|40757|40737|40757|40737|40753.4|40733.4|0
1721889650000|2024-07-25 06:40:50|40759.2|40739.2|40760.3|40740.3|40760.3|40740.3|40759.2|40739.2|4
1721889660000|2024-07-25 06:41:00|40761.4|40741.4|40764.2|40744.2|40764.2|40744.2|40761.4|40741.4|4
1721889670000|2024-07-25 06:41:10|40765.3|40745.3|40759.2|40739.2|40766.4|40746.4|40759.2|40739.2|2
1721889680000|2024-07-25 06:41:20|40756.4|40736.4|40752.8|40732.8|40756.4|40736.4|40752.8|40732.8|5
1721889690000|2024-07-25 06:41:30|40751.5|40731.5|40754.2|40734.2|40754.2|40734.2|40749|40729|2
1721889700000|2024-07-25 06:41:40|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|40755.3|40735.3|1
1721889710000|2024-07-25 06:41:50|40760.1|40740.1|40762.8|40742.8|40762.8|40742.8|40760.1|40740.1|2
1721889720000|2024-07-25 06:42:00|40761.5|40741.5|40760.1|40740.1|40761.5|40741.5|40757.3|40737.3|3
1721889730000|2024-07-25 06:42:10|40759|40739|40761.5|40741.5|40762.8|40742.8|40757.8|40737.8|0
1721889740000|2024-07-25 06:42:20|40760.1|40740.1|40763.7|40743.7|40763.7|40743.7|40759|40739|3
1721889750000|2024-07-25 06:42:30|40765.1|40745.1|40775.1|40755.1|40777.8|40757.8|40765.1|40745.1|13
1721889760000|2024-07-25 06:42:40|40774|40754|40774|40754|40774|40754|40772.8|40752.8|6
1721889770000|2024-07-25 06:42:50|40777.6|40757.6|40779|40759|40779|40759|40776.5|40756.5|1
1721889780000|2024-07-25 06:43:00|40780.1|40760.1|40776.5|40756.5|40780.1|40760.1|40775.3|40755.3|3
1721889790000|2024-07-25 06:43:10|40775.3|40755.3|40762.8|40742.8|40775.3|40755.3|40762.8|40742.8|9
1721889800000|2024-07-25 06:43:20|40767.8|40747.8|40760.1|40740.1|40771.7|40751.7|40760.1|40740.1|24
1721889810000|2024-07-25 06:43:30|40757.8|40737.8|40752.6|40732.6|40757.8|40737.8|40752.3|40732.3|2
1721889820000|2024-07-25 06:43:40|40751.5|40731.5|40750.1|40730.1|40752.8|40732.8|40750.1|40730.1|3
1721889830000|2024-07-25 06:43:50|40751.5|40731.5|40749|40729|40754|40734|40749|40729|3
1721889840000|2024-07-25 06:44:00|40747.6|40727.6|40754.2|40734.2|40755.6|40735.6|40746.5|40726.5|6
1721889850000|2024-07-25 06:44:10|40757.8|40737.8|40764.2|40744.2|40764.2|40744.2|40757.8|40737.8|3
1721889860000|2024-07-25 06:44:20|40765.3|40745.3|40765.3|40745.3|40766.7|40746.7|40765.3|40745.3|4
1721889870000|2024-07-25 06:44:30|40766.5|40746.5|40764.2|40744.2|40766.5|40746.5|40764.2|40744.2|3
1721889880000|2024-07-25 06:44:40|40765.3|40745.3|40765.3|40745.3|40765.3|40745.3|40765.3|40745.3|1
1721889890000|2024-07-25 06:44:50|40764.2|40744.2|40762.9|40742.9|40766.7|40746.7|40762.9|40742.9|8
1721889900000|2024-07-25 06:45:00|40764.2|40744.2|40755.6|40735.6|40765.6|40745.6|40754.2|40734.2|8
1721889910000|2024-07-25 06:45:10|40756.7|40736.7|40764.2|40744.2|40764.2|40744.2|40756.7|40736.7|0
1721889920000|2024-07-25 06:45:20|40762.9|40742.9|40767.9|40747.9|40767.9|40747.9|40762.9|40742.9|2
1721889930000|2024-07-25 06:45:30|40769|40749|40780.6|40760.6|40781.7|40761.7|40767.9|40747.9|7
1721889940000|2024-07-25 06:45:40|40781.7|40761.7|40784.2|40764.2|40784.2|40764.2|40780.6|40760.6|1
1721889950000|2024-07-25 06:45:50|40782.9|40762.9|40788.1|40768.1|40790.6|40770.6|40782.9|40762.9|4
1721889960000|2024-07-25 06:46:00|40786.7|40766.7|40775.6|40755.6|40786.7|40766.7|40775.6|40755.6|11
1721889970000|2024-07-25 06:46:10|40779.2|40759.2|40778.1|40758.1|40780.6|40760.6|40776.7|40756.7|4
1721889980000|2024-07-25 06:46:20|40779.2|40759.2|40770.6|40750.6|40779.2|40759.2|40770.6|40750.6|2
1721889990000|2024-07-25 06:46:30|40773.1|40753.1|40772|40752|40774.2|40754.2|40770.6|40750.6|2
1721890000000|2024-07-25 06:46:40|40772.9|40752.9|40760.6|40740.6|40772.9|40752.9|40760.6|40740.6|3
1721890010000|2024-07-25 06:46:50|40759.2|40739.2|40755.6|40735.6|40759.2|40739.2|40754.2|40734.2|3
1721890020000|2024-07-25 06:47:00|40754.2|40734.2|40765.6|40745.6|40766.7|40746.7|40754.2|40734.2|6
1721890030000|2024-07-25 06:47:10|40769.5|40749.5|40777|40757|40777|40757|40765.6|40745.6|4
1721890040000|2024-07-25 06:47:20|40778.4|40758.4|40775.6|40755.6|40779.5|40759.5|40775.6|40755.6|2
1721890050000|2024-07-25 06:47:30|40774.2|40754.2|40760.6|40740.6|40774.2|40754.2|40759.2|40739.2|3
1721890060000|2024-07-25 06:47:40|40759.2|40739.2|40759.2|40739.2|40760.6|40740.6|40755.6|40735.6|5
1721890070000|2024-07-25 06:47:50|40760.6|40740.6|40765.6|40745.6|40765.6|40745.6|40760.6|40740.6|5
1721890080000|2024-07-25 06:48:00|40767|40747|40782|40762|40782|40762|40767|40747|2
1721890090000|2024-07-25 06:48:10|40780.6|40760.6|40775.9|40755.9|40780.6|40760.6|40775.9|40755.9|1
1721890110000|2024-07-25 06:48:30|40774.5|40754.5|40768.4|40748.4|40774.5|40754.5|40768.4|40748.4|2
1721890120000|2024-07-25 06:48:40|40767.3|40747.3|40760.6|40740.6|40768.4|40748.4|40760.6|40740.6|7
1721890130000|2024-07-25 06:48:50|40757.9|40737.9|40757|40737|40760.6|40740.6|40755.6|40735.6|0
1721890140000|2024-07-25 06:49:00|40755.6|40735.6|40757|40737|40758.4|40738.4|40755.6|40735.6|1
1721890150000|2024-07-25 06:49:10|40758.4|40738.4|40753.4|40733.4|40758.4|40738.4|40753.4|40733.4|0
1721890160000|2024-07-25 06:49:20|40752|40732|40757|40737|40758.4|40738.4|40752|40732|18
1721890170000|2024-07-25 06:49:30|40755.6|40735.6|40750.6|40730.6|40755.6|40735.6|40750.6|40730.6|4
1721890180000|2024-07-25 06:49:40|40749.5|40729.5|40753.1|40733.1|40754.5|40734.5|40749.5|40729.5|3
1721890190000|2024-07-25 06:49:50|40753.4|40733.4|40753.4|40733.4|40755.6|40735.6|40749.8|40729.8|2
1721890200000|2024-07-25 06:50:00|40752|40732|40753.4|40733.4|40753.4|40733.4|40748.4|40728.4|11
1721890210000|2024-07-25 06:50:10|40750.6|40730.6|40742.3|40722.3|40750.6|40730.6|40741.2|40721.2|7
1721890220000|2024-07-25 06:50:20|40739.8|40719.8|40728.4|40708.4|40739.8|40719.8|40728.4|40708.4|2
1721890230000|2024-07-25 06:50:30|40725.6|40705.6|40724.5|40704.5|40725.6|40705.6|40724.5|40704.5|13
1721890240000|2024-07-25 06:50:40|40722.3|40702.3|40723.4|40703.4|40723.4|40703.4|40722|40702|2
1721890250000|2024-07-25 06:50:50|40720.9|40700.9|40723.4|40703.4|40724.8|40704.8|40720.9|40700.9|6
1721890260000|2024-07-25 06:51:00|40722.3|40702.3|40719.8|40699.8|40723.4|40703.4|40719.8|40699.8|2
1721890270000|2024-07-25 06:51:10|40718.4|40698.4|40713.4|40693.4|40718.4|40698.4|40713.4|40693.4|10
1721890280000|2024-07-25 06:51:20|40715.9|40695.9|40720.9|40700.9|40720.9|40700.9|40715.9|40695.9|13
1721890290000|2024-07-25 06:51:30|40718.4|40698.4|40713.4|40693.4|40718.4|40698.4|40708.4|40688.4|8
1721890300000|2024-07-25 06:51:40|40714.5|40694.5|40710.9|40690.9|40714.5|40694.5|40710.9|40690.9|1
1721890310000|2024-07-25 06:51:50|40708.4|40688.4|40715.6|40695.6|40715.6|40695.6|40704.5|40684.5|9
1721890320000|2024-07-25 06:52:00|40714.5|40694.5|40707|40687|40714.5|40694.5|40707|40687|5
1721890330000|2024-07-25 06:52:10|40708.4|40688.4|40705.7|40685.7|40708.4|40688.4|40704.3|40684.3|0
1721890340000|2024-07-25 06:52:20|40704.3|40684.3|40703.4|40683.4|40704.3|40684.3|40698.4|40678.4|6
1721890350000|2024-07-25 06:52:30|40700.9|40680.9|40715.9|40695.9|40715.9|40695.9|40700.9|40680.9|1
1721890360000|2024-07-25 06:52:40|40714.8|40694.8|40726.2|40706.2|40726.2|40706.2|40714.8|40694.8|3
1721890370000|2024-07-25 06:52:50|40727.6|40707.6|40726.2|40706.2|40729|40709|40726.2|40706.2|1
1721890380000|2024-07-25 06:53:00|40727.3|40707.3|40728.4|40708.4|40731.2|40711.2|40726.2|40706.2|4
1721890390000|2024-07-25 06:53:10|40727.3|40707.3|40726.2|40706.2|40729.8|40709.8|40726.2|40706.2|1
1721890400000|2024-07-25 06:53:20|40723.4|40703.4|40719.8|40699.8|40723.4|40703.4|40718.4|40698.4|6
1721890410000|2024-07-25 06:53:30|40721.2|40701.2|40722.3|40702.3|40723.4|40703.4|40721.2|40701.2|3
1721890420000|2024-07-25 06:53:40|40723.4|40703.4|40718.4|40698.4|40723.4|40703.4|40717.3|40697.3|1
1721890430000|2024-07-25 06:53:50|40721.2|40701.2|40717.3|40697.3|40721.2|40701.2|40717.3|40697.3|0
1721890440000|2024-07-25 06:54:00|40718.4|40698.4|40721.2|40701.2|40722.6|40702.6|40715.9|40695.9|11
1721890450000|2024-07-25 06:54:10|40722.3|40702.3|40727.3|40707.3|40727.3|40707.3|40722.3|40702.3|3
1721890460000|2024-07-25 06:54:20|40726.2|40706.2|40729.8|40709.8|40729.8|40709.8|40726.2|40706.2|2
1721890470000|2024-07-25 06:54:30|40730.9|40710.9|40741.2|40721.2|40742.6|40722.6|40730.9|40710.9|8
1721890480000|2024-07-25 06:54:40|40738.4|40718.4|40738.4|40718.4|40739.8|40719.8|40733.4|40713.4|1
1721890490000|2024-07-25 06:54:50|40739.8|40719.8|40743.4|40723.4|40745.9|40725.9|40739.8|40719.8|9
1721890500000|2024-07-25 06:55:00|40744.8|40724.8|40739.5|40719.5|40748.4|40728.4|40739.5|40719.5|9
1721890510000|2024-07-25 06:55:10|40737|40717|40733.4|40713.4|40737|40717|40729.5|40709.5|4
1721890520000|2024-07-25 06:55:20|40734.8|40714.8|40737.3|40717.3|40737.3|40717.3|40734.8|40714.8|6
1721890530000|2024-07-25 06:55:30|40739.5|40719.5|40742|40722|40742|40722|40739.5|40719.5|1
1721890540000|2024-07-25 06:55:40|40740.7|40720.7|40733.4|40713.4|40740.7|40720.7|40733.4|40713.4|6
1721890550000|2024-07-25 06:55:50|40732.3|40712.3|40728.4|40708.4|40732.3|40712.3|40728.4|40708.4|4
1721890560000|2024-07-25 06:56:00|40727.1|40707.1|40722.1|40702.1|40727.1|40707.1|40720.7|40700.7|4
1721890570000|2024-07-25 06:56:10|||||||||5
1721890580000|2024-07-25 06:56:20|40720.7|40700.7|40720.7|40700.7|40723.4|40703.4|40719.6|40699.6|7
1721890590000|2024-07-25 06:56:30|40719.6|40699.6|40722.1|40702.1|40722.1|40702.1|40718.4|40698.4|3
1721890600000|2024-07-25 06:56:40|40723.2|40703.2|40720.7|40700.7|40723.2|40703.2|40720.7|40700.7|0
1721890610000|2024-07-25 06:56:50|40719.6|40699.6|40723.4|40703.4|40723.4|40703.4|40718.4|40698.4|0
1721890620000|2024-07-25 06:57:00|40724.6|40704.6|40727.1|40707.1|40727.1|40707.1|40724.6|40704.6|2
1721890630000|2024-07-25 06:57:10|40728.4|40708.4|40728.4|40708.4|40729.6|40709.6|40727.1|40707.1|2
1721890640000|2024-07-25 06:57:20|40729.6|40709.6|40734.6|40714.6|40734.8|40714.8|40729.6|40709.6|0
1721890650000|2024-07-25 06:57:30|40735.9|40715.9|40733.4|40713.4|40735.9|40715.9|40730.9|40710.9|2
1721890660000|2024-07-25 06:57:40|40734.8|40714.8|40733.4|40713.4|40734.8|40714.8|40730.9|40710.9|3
1721890670000|2024-07-25 06:57:50|40730.7|40710.7|40733.4|40713.4|40733.4|40713.4|40728.4|40708.4|2
1721890680000|2024-07-25 06:58:00|40737.1|40717.1|40747.1|40727.1|40747.1|40727.1|40737.1|40717.1|7
1721890690000|2024-07-25 06:58:10|40748.4|40728.4|40753.4|40733.4|40753.4|40733.4|40748.4|40728.4|4
1721890700000|2024-07-25 06:58:20|40754.8|40734.8|40750.9|40730.9|40757.1|40737.1|40750.9|40730.9|1
1721890710000|2024-07-25 06:58:30|40753.4|40733.4|40754.6|40734.6|40760.9|40740.9|40748.4|40728.4|5
1721890720000|2024-07-25 06:58:40|40753.4|40733.4|40753.4|40733.4|40754.6|40734.6|40750.7|40730.7|5
1721890730000|2024-07-25 06:58:50|40750.7|40730.7|40753.4|40733.4|40753.4|40733.4|40749.6|40729.6|2
1721890740000|2024-07-25 06:59:00|40750.7|40730.7|40748.2|40728.2|40750.7|40730.7|40748.2|40728.2|3
1721890750000|2024-07-25 06:59:10|40749.6|40729.6|40752.1|40732.1|40755.9|40735.9|40749.6|40729.6|2
1721890760000|2024-07-25 06:59:20|40750.7|40730.7|40754.6|40734.6|40757.1|40737.1|40750.7|40730.7|6
1721890770000|2024-07-25 06:59:30|40753.4|40733.4|40757.1|40737.1|40757.1|40737.1|40753.4|40733.4|1
1721890780000|2024-07-25 06:59:40|40753.4|40733.4|40753.5|40733.5|40753.5|40733.5|40751|40731|2
1721890790000|2024-07-25 06:59:50|40751|40731|40722.9|40702.9|40751|40731|40722.9|40702.9|22
1721890800000|2024-07-25 07:00:00|40720.7|40700.7|40687.1|40667.1|40720.7|40700.7|40677.1|40657.1|56
1721890810000|2024-07-25 07:00:10|40684.8|40664.8|40688.5|40668.5|40689.6|40669.6|40684.8|40664.8|16
1721890820000|2024-07-25 07:00:20|40689.6|40669.6|40692.1|40672.1|40692.1|40672.1|40687.1|40667.1|9
1721890830000|2024-07-25 07:00:30|40693.5|40673.5|40706.2|40686.2|40707.3|40687.3|40693.5|40673.5|13
1721890840000|2024-07-25 07:00:40|40707.3|40687.3|40714.8|40694.8|40714.8|40694.8|40707.3|40687.3|6
1721890850000|2024-07-25 07:00:50|40713.5|40693.5|40693.5|40673.5|40716.2|40696.2|40693.5|40673.5|17
1721890860000|2024-07-25 07:01:00|40690.7|40670.7|40688.5|40668.5|40690.7|40670.7|40686|40666|2
1721890870000|2024-07-25 07:01:10|40691|40671|40697.1|40677.1|40697.1|40677.1|40691|40671|2
1721890880000|2024-07-25 07:01:20|40698.5|40678.5|40713.5|40693.5|40713.5|40693.5|40698.5|40678.5|6
1721890890000|2024-07-25 07:01:30|40716|40696|40719.8|40699.8|40719.8|40699.8|40716|40696|20
1721890900000|2024-07-25 07:01:40|40721|40701|40725.7|40705.7|40731.2|40711.2|40719.8|40699.8|2
1721890910000|2024-07-25 07:01:50|40724.6|40704.6|40714.8|40694.8|40724.8|40704.8|40714.8|40694.8|7
1721890920000|2024-07-25 07:02:00|40705.7|40685.7|40693.5|40673.5|40705.7|40685.7|40693.5|40673.5|17
1721890930000|2024-07-25 07:02:10|40692.3|40672.3|40696.2|40676.2|40696.2|40676.2|40691.2|40671.2|4
1721890940000|2024-07-25 07:02:20|40697.3|40677.3|40677.3|40657.3|40697.3|40677.3|40677.3|40657.3|5
1721890950000|2024-07-25 07:02:30|40676.2|40656.2|40686.2|40666.2|40687.1|40667.1|40672.1|40652.1|9
1721890960000|2024-07-25 07:02:40|40687.3|40667.3|40693.5|40673.5|40693.5|40673.5|40683.5|40663.5|2
1721890970000|2024-07-25 07:02:50|40692.3|40672.3|40693.5|40673.5|40693.5|40673.5|40683.5|40663.5|12
1721890980000|2024-07-25 07:03:00|40694.8|40674.8|40708.7|40688.7|40708.7|40688.7|40694.8|40674.8|11
1721890990000|2024-07-25 07:03:10|40711|40691|40718.7|40698.7|40718.7|40698.7|40711|40691|4
1721891000000|2024-07-25 07:03:20|40721.2|40701.2|40731|40711|40734.3|40714.3|40721.2|40701.2|6
1721891010000|2024-07-25 07:03:30|40728.5|40708.5|40716.2|40696.2|40728.5|40708.5|40716.2|40696.2|5
1721891020000|2024-07-25 07:03:40|40712.4|40692.4|40712.4|40692.4|40712.4|40692.4|40706|40686|3
1721891030000|2024-07-25 07:03:50|||||||||2
1721891040000|2024-07-25 07:04:00|40713.5|40693.5|40708.5|40688.5|40713.5|40693.5|40708.5|40688.5|1
1721891050000|2024-07-25 07:04:10|40707.1|40687.1|40698.2|40678.2|40708.5|40688.5|40698.2|40678.2|5
1721891060000|2024-07-25 07:04:20|40694.6|40674.6|40684.6|40664.6|40694.6|40674.6|40684.6|40664.6|6
1721891070000|2024-07-25 07:04:30|40683.5|40663.5|40683.5|40663.5|40683.5|40663.5|40683.5|40663.5|1
1721891080000|2024-07-25 07:04:40|40681|40661|40681|40661|40681|40661|40681|40661|0
1721891090000|2024-07-25 07:04:50|40679.6|40659.6|40678.5|40658.5|40679.6|40659.6|40678.5|40658.5|4
1721891100000|2024-07-25 07:05:00|40673.5|40653.5|40684.6|40664.6|40684.6|40664.6|40673.5|40653.5|13
1721891110000|2024-07-25 07:05:10|40687.1|40667.1|40688.5|40668.5|40693.5|40673.5|40686|40666|10
1721891120000|2024-07-25 07:05:20|40687.4|40667.4|40684.6|40664.6|40687.4|40667.4|40682.4|40662.4|6
1721891130000|2024-07-25 07:05:30|40686|40666|40683.5|40663.5|40686|40666|40683.5|40663.5|0
1721891140000|2024-07-25 07:05:40|40681|40661|40686|40666|40686|40666|40679.6|40659.6|6
1721891150000|2024-07-25 07:05:50|40684.6|40664.6|40676|40656|40684.6|40664.6|40676|40656|9
1721891160000|2024-07-25 07:06:00|40673.5|40653.5|40677.4|40657.4|40677.4|40657.4|40673.5|40653.5|16
1721891170000|2024-07-25 07:06:10|40678.5|40658.5|40677.1|40657.1|40678.5|40658.5|40677.1|40657.1|0
1721891180000|2024-07-25 07:06:20|40676|40656|40657.1|40637.1|40676|40656|40657.1|40637.1|12
1721891190000|2024-07-25 07:06:30|40656|40636|40662.1|40642.1|40662.1|40642.1|40656|40636|12
1721891200000|2024-07-25 07:06:40|40661|40641|40663.5|40643.5|40663.5|40643.5|40661|40641|0
1721891210000|2024-07-25 07:06:50|40666|40646|40664.6|40644.6|40666|40646|40664.6|40644.6|6
1721891220000|2024-07-25 07:07:00|40663.5|40643.5|40659.9|40639.9|40663.5|40643.5|40657.1|40637.1|6
1721891230000|2024-07-25 07:07:10|40658.5|40638.5|40657.4|40637.4|40661.2|40641.2|40657.4|40637.4|1
1721891240000|2024-07-25 07:07:20|40656.2|40636.2|40659.9|40639.9|40659.9|40639.9|40653.5|40633.5|6
1721891250000|2024-07-25 07:07:30|40661|40641|40676.3|40656.3|40676.3|40656.3|40659.9|40639.9|13
1721891260000|2024-07-25 07:07:40|40677.4|40657.4|40682.4|40662.4|40682.4|40662.4|40677.4|40657.4|2
1721891270000|2024-07-25 07:07:50|40681.3|40661.3|40677.4|40657.4|40681.3|40661.3|40677.4|40657.4|8
1721891280000|2024-07-25 07:08:00|40676|40656|40676.3|40656.3|40676.3|40656.3|40673.5|40653.5|6
1721891290000|2024-07-25 07:08:10|40672.4|40652.4|40668.5|40648.5|40672.4|40652.4|40668.5|40648.5|4
1721891300000|2024-07-25 07:08:20|40669.9|40649.9|40658.5|40638.5|40669.9|40649.9|40658.5|40638.5|9
1721891310000|2024-07-25 07:08:30|40656.3|40636.3|40657.4|40637.4|40657.4|40637.4|40656.3|40636.3|10
1721891320000|2024-07-25 07:08:40|40656|40636|40657.4|40637.4|40657.4|40637.4|40654.6|40634.6|8
1721891330000|2024-07-25 07:08:50|40656|40636|40636|40616|40656|40636|40636|40616|29
1721891340000|2024-07-25 07:09:00|40633.5|40613.5|40624.9|40604.9|40634.6|40614.6|40624.9|40604.9|13
1721891350000|2024-07-25 07:09:10|40624.6|40604.6|40622.1|40602.1|40627.1|40607.1|40622.1|40602.1|18
1721891360000|2024-07-25 07:09:20|40620.7|40600.7|40624.6|40604.6|40624.6|40604.6|40619.6|40599.6|8
1721891370000|2024-07-25 07:09:30|40625.7|40605.7|40624.6|40604.6|40629.6|40609.6|40624.6|40604.6|2
1721891380000|2024-07-25 07:09:40|40623.5|40603.5|40622.1|40602.1|40623.5|40603.5|40622.1|40602.1|1
1721891390000|2024-07-25 07:09:50|40627.1|40607.1|40623.5|40603.5|40627.1|40607.1|40623.5|40603.5|13
1721891400000|2024-07-25 07:10:00|40620.7|40600.7|40618.5|40598.5|40620.7|40600.7|40617.1|40597.1|9
1721891410000|2024-07-25 07:10:10|40619.6|40599.6|40628.2|40608.2|40628.2|40608.2|40619.6|40599.6|6
1721891420000|2024-07-25 07:10:20|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|4
1721891430000|2024-07-25 07:10:30|40628.5|40608.5|40629.6|40609.6|40629.6|40609.6|40624.6|40604.6|1
1721891440000|2024-07-25 07:10:40|||||||||3
1721891450000|2024-07-25 07:10:50|40632.1|40612.1|40632.1|40612.1|40632.1|40612.1|40629.6|40609.6|12
1721891460000|2024-07-25 07:11:00|40633.2|40613.2|40637.1|40617.1|40637.1|40617.1|40632.1|40612.1|15
1721891470000|2024-07-25 07:11:10|40638.5|40618.5|40640.7|40620.7|40640.7|40620.7|40638.5|40618.5|2
1721891480000|2024-07-25 07:11:20|40645.7|40625.7|40648.5|40628.5|40648.5|40628.5|40644.6|40624.6|6
1721891490000|2024-07-25 07:11:30|40649.6|40629.6|40657.1|40637.1|40657.1|40637.1|40649.6|40629.6|9
1721891500000|2024-07-25 07:11:40|40662.1|40642.1|40659.6|40639.6|40662.1|40642.1|40659.6|40639.6|2
1721891510000|2024-07-25 07:11:50|40661|40641|40659.6|40639.6|40661|40641|40657.1|40637.1|4
1721891520000|2024-07-25 07:12:00|40658.5|40638.5|40654.6|40634.6|40659.6|40639.6|40651.9|40631.9|8
1721891530000|2024-07-25 07:12:10|40653.2|40633.2|40652.1|40632.1|40653.2|40633.2|40652.1|40632.1|16
1721891540000|2024-07-25 07:12:20|40650.7|40630.7|40652.1|40632.1|40652.1|40632.1|40649.6|40629.6|4
1721891550000|2024-07-25 07:12:30|40649.6|40629.6|40647.1|40627.1|40649.6|40629.6|40647.1|40627.1|8
1721891560000|2024-07-25 07:12:40|40643.5|40623.5|40639.6|40619.6|40643.5|40623.5|40639.6|40619.6|3
1721891570000|2024-07-25 07:12:50|40637.1|40617.1|40619.6|40599.6|40637.1|40617.1|40619.6|40599.6|27
1721891580000|2024-07-25 07:13:00|40615.7|40595.7|40614.6|40594.6|40615.7|40595.7|40606.9|40586.9|33
1721891590000|2024-07-25 07:13:10|40617.1|40597.1|40620.7|40600.7|40622.1|40602.1|40617.1|40597.1|1
1721891600000|2024-07-25 07:13:20|40619.4|40599.4|40629.6|40609.6|40629.6|40609.6|40617.1|40597.1|8
1721891620000|2024-07-25 07:13:40|40631|40611|40636|40616|40636|40616|40631|40611|4
1721891630000|2024-07-25 07:13:50|40634.6|40614.6|40633.5|40613.5|40634.6|40614.6|40633.5|40613.5|2
1721891640000|2024-07-25 07:14:00|40629.6|40609.6|40631|40611|40631|40611|40629.6|40609.6|6
1721891650000|2024-07-25 07:14:10|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|1
1721891660000|2024-07-25 07:14:20|40628.5|40608.5|40624.6|40604.6|40628.5|40608.5|40624.6|40604.6|4
1721891670000|2024-07-25 07:14:30|40621.9|40601.9|40608.2|40588.2|40621.9|40601.9|40608.2|40588.2|3
1721891680000|2024-07-25 07:14:40|40603.2|40583.2|40600.7|40580.7|40603.2|40583.2|40600.7|40580.7|3
1721891690000|2024-07-25 07:14:50|40599.6|40579.6|40604.6|40584.6|40604.6|40584.6|40599.6|40579.6|2
1721891700000|2024-07-25 07:15:00|40607.4|40587.4|40604.6|40584.6|40609.6|40589.6|40604.6|40584.6|10
1721891710000|2024-07-25 07:15:10|40602.1|40582.1|40599.6|40579.6|40604.6|40584.6|40599.6|40579.6|15
1721891720000|2024-07-25 07:15:20|40595.7|40575.7|40603.2|40583.2|40603.2|40583.2|40594.4|40574.4|26
1721891730000|2024-07-25 07:15:30|40600.7|40580.7|40600.7|40580.7|40600.7|40580.7|40600.7|40580.7|3
1721891740000|2024-07-25 07:15:40|40598.2|40578.2|40597.1|40577.1|40598.2|40578.2|40596.9|40576.9|1
1721891750000|2024-07-25 07:15:50|40598.5|40578.5|40605.8|40585.8|40606.9|40586.9|40598.5|40578.5|11
1721891760000|2024-07-25 07:16:00|40606.9|40586.9|40642.1|40622.1|40642.1|40622.1|40606.9|40586.9|15
1721891770000|2024-07-25 07:16:10|40643.3|40623.3|40644.6|40624.6|40648.5|40628.5|40643.3|40623.3|4
1721891780000|2024-07-25 07:16:20|40647.1|40627.1|40654.6|40634.6|40654.6|40634.6|40647.1|40627.1|4
1721891790000|2024-07-25 07:16:30|40657.4|40637.4|40674.6|40654.6|40674.6|40654.6|40657.4|40637.4|2
1721891800000|2024-07-25 07:16:40|40676|40656|40684.6|40664.6|40684.6|40664.6|40676|40656|10
1721891810000|2024-07-25 07:16:50|40683.5|40663.5|40679.6|40659.6|40683.5|40663.5|40679.6|40659.6|5
1721891820000|2024-07-25 07:17:00|40677.1|40657.1|40677.1|40657.1|40677.1|40657.1|40677.1|40657.1|5
1721891830000|2024-07-25 07:17:10|40679.6|40659.6|40689.6|40669.6|40689.6|40669.6|40678.3|40658.3|50
1721891840000|2024-07-25 07:17:20|40688.5|40668.5|40690.8|40670.8|40692.1|40672.1|40688.5|40668.5|4
1721891850000|2024-07-25 07:17:30|40688.5|40668.5|40702.1|40682.1|40702.1|40682.1|40688.5|40668.5|8
1721891860000|2024-07-25 07:17:40|40705.8|40685.8|40709.6|40689.6|40709.9|40689.9|40705.8|40685.8|4
1721891870000|2024-07-25 07:17:50|40708.5|40688.5|40707.1|40687.1|40708.5|40688.5|40707.1|40687.1|4
1721891880000|2024-07-25 07:18:00|40705.8|40685.8|40722.1|40702.1|40722.1|40702.1|40703.5|40683.5|12
1721891890000|2024-07-25 07:18:10|40723.5|40703.5|40729.6|40709.6|40729.6|40709.6|40723.5|40703.5|10
1721891900000|2024-07-25 07:18:20|40728.5|40708.5|40729.6|40709.6|40729.6|40709.6|40728.5|40708.5|4
1721891910000|2024-07-25 07:18:30|40731|40711|40751|40731|40751|40731|40731|40711|17
1721891920000|2024-07-25 07:18:40|40753.3|40733.3|40761|40741|40762.1|40742.1|40753.3|40733.3|4
1721891930000|2024-07-25 07:18:50|40762.4|40742.4|40749.6|40729.6|40762.4|40742.4|40749.6|40729.6|2
1721891940000|2024-07-25 07:19:00|40748.5|40728.5|40799.9|40779.9|40799.9|40779.9|40747.4|40727.4|91
1721891950000|2024-07-25 07:19:10|40794.1|40774.1|40794.9|40774.9|40797.7|40777.7|40794.1|40774.1|14
1721891960000|2024-07-25 07:19:20|40793.8|40773.8|40774.9|40754.9|40793.8|40773.8|40771.3|40751.3|39
1721891970000|2024-07-25 07:19:30|40773.5|40753.5|40773.5|40753.5|40774.6|40754.6|40767.4|40747.4|12
1721891990000|2024-07-25 07:19:50|40774.9|40754.9|40780.2|40760.2|40780.2|40760.2|40774.9|40754.9|14
1721892000000|2024-07-25 07:20:00|40782.4|40762.4|40778.5|40758.5|40787.7|40767.7|40777.2|40757.2|12
1721892010000|2024-07-25 07:20:10|40777.4|40757.4|40762.4|40742.4|40778.8|40758.8|40762.4|40742.4|15
1721892020000|2024-07-25 07:20:20|40763.5|40743.5|40756|40736|40763.5|40743.5|40756|40736|6
1721892030000|2024-07-25 07:20:30|40754.7|40734.7|40752.4|40732.4|40754.7|40734.7|40752.4|40732.4|2
1721892040000|2024-07-25 07:20:40|40754.9|40734.9|40754.9|40734.9|40754.9|40734.9|40752.4|40732.4|2
1721892050000|2024-07-25 07:20:50|40752.4|40732.4|40757.4|40737.4|40757.4|40737.4|40752.4|40732.4|9
1721892060000|2024-07-25 07:21:00|40758.8|40738.8|40762.4|40742.4|40762.4|40742.4|40754.9|40734.9|3
1721892070000|2024-07-25 07:21:10|40763.5|40743.5|40767.4|40747.4|40767.4|40747.4|40763.5|40743.5|5
1721892080000|2024-07-25 07:21:20|40769.7|40749.7|40763.5|40743.5|40769.7|40749.7|40763.5|40743.5|2
1721892090000|2024-07-25 07:21:30|40762.2|40742.2|40757.4|40737.4|40762.2|40742.2|40757.4|40737.4|0
1721892100000|2024-07-25 07:21:40|40756.3|40736.3|40761.3|40741.3|40762.4|40742.4|40756.3|40736.3|3
1721892110000|2024-07-25 07:21:50|40758.5|40738.5|40757.4|40737.4|40758.5|40738.5|40757.4|40737.4|1
1721892120000|2024-07-25 07:22:00|40758.8|40738.8|40756|40736|40759.9|40739.9|40756|40736|4
1721892130000|2024-07-25 07:22:10|40757.4|40737.4|40757.4|40737.4|40757.4|40737.4|40757.4|40737.4|0
1721892140000|2024-07-25 07:22:20|40758.5|40738.5|40756|40736|40758.5|40738.5|40754.9|40734.9|12
1721892150000|2024-07-25 07:22:30|40757.4|40737.4|40753.8|40733.8|40757.4|40737.4|40752.4|40732.4|2
1721892160000|2024-07-25 07:22:40|40753.5|40733.5|40743.5|40723.5|40754.9|40734.9|40743.5|40723.5|10
1721892170000|2024-07-25 07:22:50|40744.9|40724.9|40748.8|40728.8|40748.8|40728.8|40744.9|40724.9|2
1721892180000|2024-07-25 07:23:00|40749.9|40729.9|40749.9|40729.9|40751|40731|40747.4|40727.4|3
1721892190000|2024-07-25 07:23:10|40746|40726|40728.5|40708.5|40746|40726|40727.4|40707.4|15
1721892200000|2024-07-25 07:23:20|40729.9|40709.9|40733.5|40713.5|40733.5|40713.5|40728.5|40708.5|6
1721892210000|2024-07-25 07:23:30|40732.4|40712.4|40736.1|40716.1|40736.1|40716.1|40732.4|40712.4|8
1721892220000|2024-07-25 07:23:40|40733.6|40713.6|40733.6|40713.6|40737.4|40717.4|40733.6|40713.6|0
1721892230000|2024-07-25 07:23:50|40728.6|40708.6|40726.1|40706.1|40728.6|40708.6|40724.7|40704.7|11
1721892240000|2024-07-25 07:24:00|40728.6|40708.6|40731.1|40711.1|40731.1|40711.1|40727.4|40707.4|10
1721892250000|2024-07-25 07:24:10|40729.7|40709.7|40737.4|40717.4|40737.4|40717.4|40728.6|40708.6|2
1721892260000|2024-07-25 07:24:20|40736.1|40716.1|40734.7|40714.7|40736.1|40716.1|40732.4|40712.4|3
1721892270000|2024-07-25 07:24:30|40736.1|40716.1|40741.1|40721.1|40743.6|40723.6|40736.1|40716.1|4
1721892280000|2024-07-25 07:24:40|40739.7|40719.7|40734.7|40714.7|40739.7|40719.7|40733.6|40713.6|4
1721892290000|2024-07-25 07:24:50|40733.6|40713.6|40737.4|40717.4|40737.4|40717.4|40733.6|40713.6|0
1721892300000|2024-07-25 07:25:00|40738.6|40718.6|40734.9|40714.9|40738.6|40718.6|40734.9|40714.9|6
1721892310000|2024-07-25 07:25:10|40738.6|40718.6|40739.7|40719.7|40740.8|40720.8|40738.6|40718.6|5
1721892320000|2024-07-25 07:25:20|40741.1|40721.1|40734.9|40714.9|40741.1|40721.1|40734.9|40714.9|7
1721892340000|2024-07-25 07:25:40|40729.9|40709.9|40731.1|40711.1|40731.1|40711.1|40727.4|40707.4|4
1721892350000|2024-07-25 07:25:50|40734.7|40714.7|40732.4|40712.4|40734.7|40714.7|40732.4|40712.4|5
1721892360000|2024-07-25 07:26:00|40731.3|40711.3|40723.6|40703.6|40731.3|40711.3|40723.6|40703.6|4
1721892370000|2024-07-25 07:26:10|40722.4|40702.4|40717.4|40697.4|40722.4|40702.4|40717.2|40697.2|8
1721892380000|2024-07-25 07:26:20|40722.7|40702.7|40738.6|40718.6|40742.4|40722.4|40722.7|40702.7|29
1721892390000|2024-07-25 07:26:30|40737.4|40717.4|40737.2|40717.2|40738.6|40718.6|40737.2|40717.2|0
1721892400000|2024-07-25 07:26:40|40736.1|40716.1|40733.6|40713.6|40737.2|40717.2|40733.6|40713.6|0
1721892410000|2024-07-25 07:26:50|40732.2|40712.2|40725.8|40705.8|40732.2|40712.2|40722.2|40702.2|15
1721892420000|2024-07-25 07:27:00|40724.4|40704.4|40725.8|40705.8|40725.8|40705.8|40720.8|40700.8|2
1721892430000|2024-07-25 07:27:10|40728.6|40708.6|40733.3|40713.3|40735.8|40715.8|40728.6|40708.6|9
1721892440000|2024-07-25 07:27:20|40735.8|40715.8|40740.8|40720.8|40740.8|40720.8|40735.8|40715.8|3
1721892450000|2024-07-25 07:27:30|40735.8|40715.8|40735.8|40715.8|40740.8|40720.8|40735.8|40715.8|2
1721892460000|2024-07-25 07:27:40|40738.3|40718.3|40742.2|40722.2|40742.2|40722.2|40737.2|40717.2|8
1721892470000|2024-07-25 07:27:50|40743.6|40723.6|40754.7|40734.7|40754.7|40734.7|40743.6|40723.6|1
1721892480000|2024-07-25 07:28:00|40755.8|40735.8|40759.4|40739.4|40759.4|40739.4|40755.8|40735.8|3
1721892490000|2024-07-25 07:28:10|40760.8|40740.8|40762.2|40742.2|40763.3|40743.3|40760.8|40740.8|5
1721892500000|2024-07-25 07:28:20|40763.6|40743.6|40774.7|40754.7|40774.7|40754.7|40762.2|40742.2|7
1721892510000|2024-07-25 07:28:30|40782.2|40762.2|40777.2|40757.2|40782.2|40762.2|40777.2|40757.2|18
1721892520000|2024-07-25 07:28:40|40774.7|40754.7|40775.8|40755.8|40775.8|40755.8|40773.3|40753.3|6
1721892530000|2024-07-25 07:28:50|40777.2|40757.2|40778.3|40758.3|40779.4|40759.4|40777.2|40757.2|0
1721892540000|2024-07-25 07:29:00|40779.4|40759.4|40778.3|40758.3|40779.4|40759.4|40775.8|40755.8|4
1721892550000|2024-07-25 07:29:10|40777.2|40757.2|40775.8|40755.8|40777.2|40757.2|40775.8|40755.8|3
1721892560000|2024-07-25 07:29:20|40778.6|40758.6|40782.2|40762.2|40797.2|40777.2|40778.6|40758.6|28
1721892570000|2024-07-25 07:29:30|40780.8|40760.8|40780.8|40760.8|40781.9|40761.9|40778.3|40758.3|6
1721892580000|2024-07-25 07:29:40|40778.3|40758.3|40773.6|40753.6|40778.3|40758.3|40773.3|40753.3|28
1721892590000|2024-07-25 07:29:50|40771.1|40751.1|40772.2|40752.2|40772.2|40752.2|40771.1|40751.1|1
1721892600000|2024-07-25 07:30:00|40773.6|40753.6|40754.4|40734.4|40774.7|40754.7|40754.4|40734.4|16
1721892610000|2024-07-25 07:30:10|40753|40733|40743.3|40723.3|40753|40733|40743.3|40723.3|7
1721892620000|2024-07-25 07:30:20|40741.9|40721.9|40745.8|40725.8|40745.8|40725.8|40740.8|40720.8|3
1721892630000|2024-07-25 07:30:30|40747.2|40727.2|40743.3|40723.3|40747.2|40727.2|40743.3|40723.3|2
1721892640000|2024-07-25 07:30:40|40744.7|40724.7|40755.8|40735.8|40755.8|40735.8|40742.2|40722.2|13
1721892650000|2024-07-25 07:30:50|40757.2|40737.2|40762.2|40742.2|40762.2|40742.2|40757.2|40737.2|3
1721892660000|2024-07-25 07:31:00|40763.6|40743.6|40763.6|40743.6|40765|40745|40763.6|40743.6|14
1721892670000|2024-07-25 07:31:10|40765.8|40745.8|40765.8|40745.8|40765.8|40745.8|40760.8|40740.8|1
1721892680000|2024-07-25 07:31:20|40767.2|40747.2|40775.8|40755.8|40777.2|40757.2|40767.2|40747.2|2
1721892690000|2024-07-25 07:31:30|40778.3|40758.3|40789.7|40769.7|40789.7|40769.7|40778.3|40758.3|10
1721892700000|2024-07-25 07:31:40|40790.8|40770.8|40793.3|40773.3|40793.3|40773.3|40790.8|40770.8|1
1721892710000|2024-07-25 07:31:50|40798.3|40778.3|40804.7|40784.7|40804.7|40784.7|40798.3|40778.3|4
1721892720000|2024-07-25 07:32:00|40806.1|40786.1|40835.8|40815.8|40837.2|40817.2|40806.1|40786.1|21
1721892730000|2024-07-25 07:32:10|40838.6|40818.6|40841.1|40821.1|40841.1|40821.1|40837.2|40817.2|5
1721892740000|2024-07-25 07:32:20|40839.7|40819.7|40830.8|40810.8|40839.7|40819.7|40830.8|40810.8|4
1721892750000|2024-07-25 07:32:30|40829.7|40809.7|40830.8|40810.8|40834.7|40814.7|40829.7|40809.7|5
1721892760000|2024-07-25 07:32:40|40829.4|40809.4|40829.7|40809.7|40829.7|40809.7|40827.2|40807.2|2
1721892770000|2024-07-25 07:32:50|40830.8|40810.8|40833.6|40813.6|40833.6|40813.6|40829.7|40809.7|6
1721892780000|2024-07-25 07:33:00|40832.2|40812.2|40830.8|40810.8|40832.2|40812.2|40829.7|40809.7|6
1721892790000|2024-07-25 07:33:10|40829.7|40809.7|40830.8|40810.8|40830.8|40810.8|40827.2|40807.2|4
1721892800000|2024-07-25 07:33:20|40831.9|40811.9|40830.8|40810.8|40831.9|40811.9|40830.8|40810.8|2
1721892810000|2024-07-25 07:33:30|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|40832.2|40812.2|4
1721892820000|2024-07-25 07:33:40|40833.3|40813.3|40844.7|40824.7|40844.7|40824.7|40832.2|40812.2|18
1721892830000|2024-07-25 07:33:50|40843.3|40823.3|40836.1|40816.1|40843.3|40823.3|40836.1|40816.1|24
1721892840000|2024-07-25 07:34:00|40834.7|40814.7|40832.2|40812.2|40834.7|40814.7|40832.2|40812.2|4
1721892850000|2024-07-25 07:34:10|40833.6|40813.6|40836.1|40816.1|40836.1|40816.1|40827.2|40807.2|13
1721892860000|2024-07-25 07:34:20|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40832.5|40812.5|0
1721892870000|2024-07-25 07:34:30|40834.7|40814.7|40828.3|40808.3|40836.1|40816.1|40828.3|40808.3|11
1721892880000|2024-07-25 07:34:40|40826.1|40806.1|40827.5|40807.5|40828.6|40808.6|40826.1|40806.1|9
1721892890000|2024-07-25 07:34:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|2
1721892900000|2024-07-25 07:35:00|40824.7|40804.7|40832.2|40812.2|40833.3|40813.3|40824.7|40804.7|1
1721892910000|2024-07-25 07:35:10|40834.4|40814.4|40836.9|40816.9|40836.9|40816.9|40832.2|40812.2|3
1721892920000|2024-07-25 07:35:20|40839.4|40819.4|40844.5|40824.5|40844.5|40824.5|40839.4|40819.4|8
1721892930000|2024-07-25 07:35:30|40845.6|40825.6|40851.1|40831.1|40851.1|40831.1|40844.7|40824.7|6
1721892940000|2024-07-25 07:35:40|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|6
1721892950000|2024-07-25 07:35:50|40849.7|40829.7|40840.8|40820.8|40849.7|40829.7|40840.8|40820.8|4
1721892960000|2024-07-25 07:36:00|40839.7|40819.7|40840.8|40820.8|40844.7|40824.7|40839.7|40819.7|6
1721892970000|2024-07-25 07:36:10|40842.2|40822.2|40844.5|40824.5|40844.5|40824.5|40842.2|40822.2|12
1721892980000|2024-07-25 07:36:20|40843.3|40823.3|40857.2|40837.2|40857.2|40837.2|40843.3|40823.3|2
1721892990000|2024-07-25 07:36:30|40862.2|40842.2|40865|40845|40865|40845|40862.2|40842.2|9
1721893000000|2024-07-25 07:36:40|40863.6|40843.6|40862.5|40842.5|40863.9|40843.9|40861.1|40841.1|2
1721893010000|2024-07-25 07:36:50|40861.1|40841.1|40867.5|40847.5|40868.9|40848.9|40857.5|40837.5|31
1721893020000|2024-07-25 07:37:00|40868.9|40848.9|40883.6|40863.6|40886.1|40866.1|40868.9|40848.9|19
1721893030000|2024-07-25 07:37:10|40882.2|40862.2|40873.6|40853.6|40882.2|40862.2|40873.6|40853.6|6
1721893040000|2024-07-25 07:37:20|40877.2|40857.2|40878.6|40858.6|40878.6|40858.6|40873.6|40853.6|5
1721893050000|2024-07-25 07:37:30|40880.8|40860.8|40879.7|40859.7|40880.8|40860.8|40879.7|40859.7|3
1721893060000|2024-07-25 07:37:40|40878.6|40858.6|40876.1|40856.1|40878.6|40858.6|40876.1|40856.1|0
1721893070000|2024-07-25 07:37:50|40873.3|40853.3|40872.2|40852.2|40873.3|40853.3|40869.7|40849.7|5
1721893080000|2024-07-25 07:38:00|40875|40855|40882.2|40862.2|40882.2|40862.2|40875|40855|4
1721893090000|2024-07-25 07:38:10|40880.8|40860.8|40878.6|40858.6|40880.8|40860.8|40878.6|40858.6|2
1721893100000|2024-07-25 07:38:20|40874.7|40854.7|40875.8|40855.8|40877.2|40857.2|40874.7|40854.7|5
1721893110000|2024-07-25 07:38:30|40877.2|40857.2|40872.2|40852.2|40877.2|40857.2|40872.2|40852.2|3
1721893120000|2024-07-25 07:38:40|40869.7|40849.7|40864.7|40844.7|40869.7|40849.7|40864.7|40844.7|2
1721893130000|2024-07-25 07:38:50|40863.3|40843.3|40865.8|40845.8|40865.8|40845.8|40862.2|40842.2|2
1721893140000|2024-07-25 07:39:00|40867.2|40847.2|40867.2|40847.2|40868.6|40848.6|40867.2|40847.2|5
1721893150000|2024-07-25 07:39:10|40864.7|40844.7|40863.6|40843.6|40864.7|40844.7|40863.6|40843.6|5
1721893160000|2024-07-25 07:39:20|40864.7|40844.7|40872.5|40852.5|40872.5|40852.5|40864.7|40844.7|6
1721893170000|2024-07-25 07:39:30|40873.6|40853.6|40883.6|40863.6|40883.6|40863.6|40873.6|40853.6|11
1721893180000|2024-07-25 07:39:40|40882.2|40862.2|40872.5|40852.5|40882.2|40862.2|40871.1|40851.1|16
1721893190000|2024-07-25 07:39:50|40871.1|40851.1|40866.4|40846.4|40871.1|40851.1|40862.5|40842.5|3
1721893200000|2024-07-25 07:40:00|40867.5|40847.5|40861.1|40841.1|40867.5|40847.5|40858.6|40838.6|24
1721893210000|2024-07-25 07:40:10|40862.2|40842.2|40861.1|40841.1|40862.2|40842.2|40861.1|40841.1|0
1721893220000|2024-07-25 07:40:20|40859.7|40839.7|40853.6|40833.6|40859.7|40839.7|40853.6|40833.6|3
1721893230000|2024-07-25 07:40:30|40852.2|40832.2|40842.5|40822.5|40852.2|40832.2|40842.5|40822.5|12
1721893240000|2024-07-25 07:40:40|40840|40820|40837.2|40817.2|40840|40820|40837.2|40817.2|6
1721893250000|2024-07-25 07:40:50|40838.6|40818.6|40843.6|40823.6|40843.6|40823.6|40838.6|40818.6|8
1721893260000|2024-07-25 07:41:00|40845|40825|40855|40835|40855|40835|40845|40825|6
1721893270000|2024-07-25 07:41:10|40856.1|40836.1|40857.2|40837.2|40857.2|40837.2|40855|40835|3
1721893280000|2024-07-25 07:41:20|40858.6|40838.6|40864.7|40844.7|40864.7|40844.7|40858.6|40838.6|7
1721893290000|2024-07-25 07:41:30|40862.5|40842.5|40855|40835|40862.5|40842.5|40853.9|40833.9|5
1721893300000|2024-07-25 07:41:40|40853.9|40833.9|40853.6|40833.6|40853.9|40833.9|40851.4|40831.4|0
1721893310000|2024-07-25 07:41:50|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|3
1721893320000|2024-07-25 07:42:00|40851.4|40831.4|40844.7|40824.7|40857.5|40837.5|40844.7|40824.7|14
1721893330000|2024-07-25 07:42:10|40846.4|40826.4|40846.4|40826.4|40847.5|40827.5|40843.6|40823.6|5
1721893340000|2024-07-25 07:42:20|40847.5|40827.5|40848.9|40828.9|40848.9|40828.9|40847.5|40827.5|1
1721893350000|2024-07-25 07:42:30|40850|40830|40850|40830|40850|40830|40847.5|40827.5|6
1721893360000|2024-07-25 07:42:40|40848.6|40828.6|40843.6|40823.6|40848.6|40828.6|40843.6|40823.6|2
1721893370000|2024-07-25 07:42:50|40842.2|40822.2|40842.5|40822.5|40843.6|40823.6|40839.7|40819.7|1
1721893380000|2024-07-25 07:43:00|40843.6|40823.6|40842.5|40822.5|40846.1|40826.1|40842.5|40822.5|1
1721893390000|2024-07-25 07:43:10|40841.4|40821.4|40841.1|40821.1|40842.5|40822.5|40840|40820|0
1721893400000|2024-07-25 07:43:20|40840|40820|40835|40815|40840|40820|40835|40815|2
1721893410000|2024-07-25 07:43:30|||||||||2
1721893420000|2024-07-25 07:43:40|40833.6|40813.6|40831.4|40811.4|40833.6|40813.6|40831.4|40811.4|1
1721893430000|2024-07-25 07:43:50|40830|40810|40820|40800|40830|40810|40820|40800|12
1721893440000|2024-07-25 07:44:00|40821.1|40801.1|40827.5|40807.5|40827.5|40807.5|40821.1|40801.1|26
1721893450000|2024-07-25 07:44:10|40828.9|40808.9|40831.4|40811.4|40831.4|40811.4|40828.9|40808.9|3
1721893460000|2024-07-25 07:44:20|40827.5|40807.5|40816.4|40796.4|40827.5|40807.5|40816.4|40796.4|5
1721893470000|2024-07-25 07:44:30|40811.4|40791.4|40808.9|40788.9|40811.4|40791.4|40808.9|40788.9|2
1721893480000|2024-07-25 07:44:40|40810|40790|40815|40795|40815|40795|40807.5|40787.5|13
1721893490000|2024-07-25 07:44:50|40816.1|40796.1|40817.5|40797.5|40818.6|40798.6|40816.1|40796.1|9
1721893500000|2024-07-25 07:45:00|40816.1|40796.1|40823.9|40803.9|40823.9|40803.9|40816.1|40796.1|10
1721893510000|2024-07-25 07:45:10|40825|40805|40827.5|40807.5|40831.4|40811.4|40825|40805|2
1721893520000|2024-07-25 07:45:20|40826.4|40806.4|40822.5|40802.5|40826.4|40806.4|40822.5|40802.5|2
1721893530000|2024-07-25 07:45:30|40820|40800|40827.8|40807.8|40827.8|40807.8|40820|40800|1
1721893540000|2024-07-25 07:45:40|40826.4|40806.4|40825.3|40805.3|40827.5|40807.5|40825.3|40805.3|2
1721893550000|2024-07-25 07:45:50|40823.9|40803.9|40827.5|40807.5|40827.5|40807.5|40823.9|40803.9|5
1721893560000|2024-07-25 07:46:00|40828.9|40808.9|40848.9|40828.9|40848.9|40828.9|40828.9|40808.9|7
1721893570000|2024-07-25 07:46:10|40847.5|40827.5|40847.5|40827.5|40848.9|40828.9|40846.1|40826.1|0
1721893580000|2024-07-25 07:46:20|40846.1|40826.1|40838.9|40818.9|40846.1|40826.1|40837.5|40817.5|18
1721893590000|2024-07-25 07:46:30|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|1
1721893600000|2024-07-25 07:46:40|40848.6|40828.6|40849.8|40829.8|40849.8|40829.8|40848.6|40828.6|1
1721893610000|2024-07-25 07:46:50|40852.5|40832.5|40863.9|40843.9|40863.9|40843.9|40852.5|40832.5|7
1721893620000|2024-07-25 07:47:00|40865.3|40845.3|40875.6|40855.6|40879.5|40859.5|40865.3|40845.3|36
1721893630000|2024-07-25 07:47:10|40873.4|40853.4|40870.9|40850.9|40873.4|40853.4|40869.5|40849.5|4
1721893640000|2024-07-25 07:47:20|40874.8|40854.8|40872|40852|40875.9|40855.9|40872|40852|5
1721893650000|2024-07-25 07:47:30|40870.9|40850.9|40867|40847|40870.9|40850.9|40867|40847|0
1721893660000|2024-07-25 07:47:40|40865.9|40845.9|40863.4|40843.4|40865.9|40845.9|40863.4|40843.4|7
1721893670000|2024-07-25 07:47:50|40862|40842|40864.5|40844.5|40864.5|40844.5|40862|40842|5
1721893680000|2024-07-25 07:48:00|40859.5|40839.5|40854.5|40834.5|40859.5|40839.5|40854.5|40834.5|5
1721893690000|2024-07-25 07:48:10|40853.4|40833.4|40846.7|40826.7|40853.4|40833.4|40846.7|40826.7|14
1721893700000|2024-07-25 07:48:20|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|0
1721893710000|2024-07-25 07:48:30|40840.6|40820.6|40838.1|40818.1|40840.6|40820.6|40830.6|40810.6|13
1721893720000|2024-07-25 07:48:40|40843.1|40823.1|40845.4|40825.4|40845.4|40825.4|40842|40822|17
1721893730000|2024-07-25 07:48:50|40848.1|40828.1|40850.4|40830.4|40850.4|40830.4|40845.4|40825.4|13
1721893740000|2024-07-25 07:49:00|40851.7|40831.7|40847.9|40827.9|40855.4|40835.4|40847.9|40827.9|11
1721893750000|2024-07-25 07:49:10|40849.2|40829.2|40850.4|40830.4|40850.4|40830.4|40849.2|40829.2|2
1721893760000|2024-07-25 07:49:20|40849|40829|40851.5|40831.5|40851.5|40831.5|40846.7|40826.7|3
1721893770000|2024-07-25 07:49:30|40850.4|40830.4|40851.5|40831.5|40851.5|40831.5|40850.4|40830.4|0
1721893780000|2024-07-25 07:49:40|40855.4|40835.4|40862.9|40842.9|40865.4|40845.4|40855.4|40835.4|5
1721893790000|2024-07-25 07:49:50|40860.4|40840.4|40854.2|40834.2|40860.4|40840.4|40854.2|40834.2|5
1721893800000|2024-07-25 07:50:00|40852.9|40832.9|40850.4|40830.4|40854.2|40834.2|40850.4|40830.4|0
1721893810000|2024-07-25 07:50:10|40853.1|40833.1|40865.4|40845.4|40865.4|40845.4|40853.1|40833.1|4
1721893820000|2024-07-25 07:50:20|40866.7|40846.7|40867.9|40847.9|40869.2|40849.2|40866.7|40846.7|1
1721893830000|2024-07-25 07:50:30|40869.2|40849.2|40865.4|40845.4|40870.4|40850.4|40865.4|40845.4|2
1721893840000|2024-07-25 07:50:40|40866.7|40846.7|40865.4|40845.4|40869.2|40849.2|40865.4|40845.4|2
1721893860000|2024-07-25 07:51:00|40862.9|40842.9|40861.5|40841.5|40862.9|40842.9|40861.5|40841.5|1
1721893870000|2024-07-25 07:51:10|40860.4|40840.4|40864|40844|40864|40844|40860.4|40840.4|1
1721893880000|2024-07-25 07:51:20|40865.1|40845.1|40869.3|40849.3|40870.4|40850.4|40865.1|40845.1|7
1721893890000|2024-07-25 07:51:30|40870.4|40850.4|40874.3|40854.3|40874.3|40854.3|40870.4|40850.4|1
1721893900000|2024-07-25 07:51:40|40870.4|40850.4|40870.4|40850.4|40872.9|40852.9|40870.4|40850.4|0
1721893910000|2024-07-25 07:51:50|40874.3|40854.3|40870.4|40850.4|40874.3|40854.3|40870.4|40850.4|0
1721893920000|2024-07-25 07:52:00|40871.8|40851.8|40859|40839|40871.8|40851.8|40859|40839|6
1721893930000|2024-07-25 07:52:10|40860.4|40840.4|40856.8|40836.8|40860.4|40840.4|40855.4|40835.4|1
1721893940000|2024-07-25 07:52:20|40855.4|40835.4|40858.1|40838.1|40859.3|40839.3|40855.4|40835.4|4
1721893950000|2024-07-25 07:52:30|40856.8|40836.8|40858.1|40838.1|40860.4|40840.4|40856.8|40836.8|3
1721893960000|2024-07-25 07:52:40|40863.1|40843.1|40866.8|40846.8|40867.9|40847.9|40863.1|40843.1|2
1721893970000|2024-07-25 07:52:50|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|40863.1|40843.1|0
1721893980000|2024-07-25 07:53:00|40865.4|40845.4|40873.1|40853.1|40873.1|40853.1|40865.4|40845.4|1
1721893990000|2024-07-25 07:53:10|40871.8|40851.8|40873.1|40853.1|40873.1|40853.1|40870.4|40850.4|4
1721894000000|2024-07-25 07:53:20|40879.3|40859.3|40881.5|40861.5|40881.5|40861.5|40879.3|40859.3|1
1721894010000|2024-07-25 07:53:30|40884.3|40864.3|40889.3|40869.3|40890.6|40870.6|40884.3|40864.3|0
1721894020000|2024-07-25 07:53:40|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|0
1721894030000|2024-07-25 07:53:50|40889.3|40869.3|40895.4|40875.4|40895.4|40875.4|40889.3|40869.3|4
1721894040000|2024-07-25 07:54:00|40894.3|40874.3|40900.4|40880.4|40900.4|40880.4|40894.3|40874.3|3
1721894050000|2024-07-25 07:54:10|40899.3|40879.3|40903.1|40883.1|40903.1|40883.1|40899.3|40879.3|17
1721894060000|2024-07-25 07:54:20|40904.3|40884.3|40905.4|40885.4|40905.4|40885.4|40900.4|40880.4|1
1721894070000|2024-07-25 07:54:30|40904.3|40884.3|40904.3|40884.3|40905.4|40885.4|40904.3|40884.3|0
1721894080000|2024-07-25 07:54:40|40903.1|40883.1|40901.8|40881.8|40905.4|40885.4|40901.8|40881.8|2
1721894090000|2024-07-25 07:54:50|40900.7|40880.7|40897.9|40877.9|40900.7|40880.7|40897.9|40877.9|0
1721894100000|2024-07-25 07:55:00|40896.8|40876.8|40891.8|40871.8|40899.3|40879.3|40891.8|40871.8|2
1721894110000|2024-07-25 07:55:10|40892.9|40872.9|40886.8|40866.8|40892.9|40872.9|40886.8|40866.8|5
1721894120000|2024-07-25 07:55:20|40888.2|40868.2|40890.4|40870.4|40893.2|40873.2|40888.2|40868.2|5
1721894130000|2024-07-25 07:55:30|40889.3|40869.3|40885.4|40865.4|40889.3|40869.3|40885.4|40865.4|2
1721894140000|2024-07-25 07:55:40|40884.3|40864.3|40885.4|40865.4|40885.4|40865.4|40881.8|40861.8|1
1721894150000|2024-07-25 07:55:50|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|3
1721894160000|2024-07-25 07:56:00|40889.3|40869.3|40885.4|40865.4|40890.4|40870.4|40885.4|40865.4|5
1721894170000|2024-07-25 07:56:10|40881.5|40861.5|40880.4|40860.4|40881.5|40861.5|40875.4|40855.4|3
1721894180000|2024-07-25 07:56:20|40876.8|40856.8|40875.4|40855.4|40876.8|40856.8|40875.4|40855.4|11
1721894190000|2024-07-25 07:56:30|40874|40854|40870.4|40850.4|40875.4|40855.4|40870.4|40850.4|11
1721894200000|2024-07-25 07:56:40|40869|40849|40869|40849|40869|40849|40869|40849|2
1721894210000|2024-07-25 07:56:50|40870.4|40850.4|40867.9|40847.9|40870.4|40850.4|40867.9|40847.9|0
1721894220000|2024-07-25 07:57:00|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|0
1721894230000|2024-07-25 07:57:10|40871.8|40851.8|40870.4|40850.4|40871.8|40851.8|40869.3|40849.3|3
1721894240000|2024-07-25 07:57:20|40871.8|40851.8|40873.2|40853.2|40874.3|40854.3|40869.3|40849.3|1
1721894250000|2024-07-25 07:57:30|40874.3|40854.3|40886.8|40866.8|40886.8|40866.8|40874.3|40854.3|4
1721894260000|2024-07-25 07:57:40|40887.9|40867.9|40889|40869|40889|40869|40886.8|40866.8|1
1721894270000|2024-07-25 07:57:50|40890.4|40870.4|40895.4|40875.4|40895.4|40875.4|40890.4|40870.4|5
1721894280000|2024-07-25 07:58:00|40896.8|40876.8|40896.8|40876.8|40897.9|40877.9|40896.8|40876.8|3
1721894290000|2024-07-25 07:58:10|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|0
1721894300000|2024-07-25 07:58:20|40896.8|40876.8|40886.8|40866.8|40896.8|40876.8|40886.8|40866.8|2
1721894310000|2024-07-25 07:58:30|40888.2|40868.2|40889.3|40869.3|40889.3|40869.3|40888.2|40868.2|6
1721894320000|2024-07-25 07:58:40|40890.7|40870.7|40893.2|40873.2|40894.5|40874.5|40890.7|40870.7|5
1721894340000|2024-07-25 07:59:00|40890.7|40870.7|40897.1|40877.1|40897.1|40877.1|40888.2|40868.2|6
1721894350000|2024-07-25 07:59:10|40895.7|40875.7|40898.2|40878.2|40898.2|40878.2|40895.7|40875.7|0
1721894360000|2024-07-25 07:59:20|40894.3|40874.3|40893.2|40873.2|40894.3|40874.3|40893.2|40873.2|3
1721894370000|2024-07-25 07:59:30|40894.3|40874.3|40893.2|40873.2|40894.3|40874.3|40892.1|40872.1|1
1721894380000|2024-07-25 07:59:40|40891.8|40871.8|40893.2|40873.2|40893.2|40873.2|40889.3|40869.3|0
1721894390000|2024-07-25 07:59:50|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|1
1721894400000|2024-07-25 08:00:00|40885.4|40865.4|40885.4|40865.4|40886.8|40866.8|40884.3|40864.3|7
1721894410000|2024-07-25 08:00:10|40884.3|40864.3|40909.6|40889.6|40919.6|40899.6|40884.3|40864.3|91
1721894420000|2024-07-25 08:00:20|40910.7|40890.7|40921.8|40901.8|40934.6|40914.6|40910.7|40890.7|35
1721894430000|2024-07-25 08:00:30|40919.6|40899.6|40917.1|40897.1|40919.6|40899.6|40913.2|40893.2|9
1721894440000|2024-07-25 08:00:40|40916.8|40896.8|40910.4|40890.4|40916.8|40896.8|40906.8|40886.8|49
1721894450000|2024-07-25 08:00:50|40913.2|40893.2|40921.8|40901.8|40925.4|40905.4|40911.8|40891.8|41
1721894460000|2024-07-25 08:01:00|40925.4|40905.4|40925.4|40905.4|40926.8|40906.8|40921.8|40901.8|16
1721894470000|2024-07-25 08:01:10|40926.8|40906.8|40941.5|40921.5|40941.8|40921.8|40925.4|40905.4|39
1721894480000|2024-07-25 08:01:20|40942.6|40922.6|40945.1|40925.1|40946.5|40926.5|40942.6|40922.6|13
1721894490000|2024-07-25 08:01:30|40944|40924|40947.6|40927.6|40947.6|40927.6|40942.6|40922.6|8
1721894500000|2024-07-25 08:01:40|40947.7|40927.7|40960.4|40940.4|40960.4|40940.4|40947.7|40927.7|15
1721894510000|2024-07-25 08:01:50|40963.2|40943.2|40970.2|40950.2|40972.7|40952.7|40963.2|40943.2|21
1721894520000|2024-07-25 08:02:00|40969|40949|40960.4|40940.4|40969|40949|40956.3|40936.3|13
1721894530000|2024-07-25 08:02:10|40961.8|40941.8|40977.4|40957.4|40977.4|40957.4|40960.4|40940.4|60
1721894540000|2024-07-25 08:02:20|40982.7|40962.7|40995.2|40975.2|41006.3|40986.3|40982.7|40962.7|37
1721894550000|2024-07-25 08:02:30|40992.7|40972.7|40997.7|40977.7|40997.7|40977.7|40992.7|40972.7|13
1721894560000|2024-07-25 08:02:40|40999|40979|41010.2|40990.2|41011.5|40991.5|40999|40979|11
1721894570000|2024-07-25 08:02:50|41012.9|40992.9|41005.4|40985.4|41012.9|40992.9|40996.5|40976.5|72
1721894580000|2024-07-25 08:03:00|41004.3|40984.3|41000.4|40980.4|41005.4|40985.4|40999.3|40979.3|7
1721894590000|2024-07-25 08:03:10|40999.3|40979.3|41007.9|40987.9|41007.9|40987.9|40997.9|40977.9|12
1721894600000|2024-07-25 08:03:20|41006.8|40986.8|40989.3|40969.3|41006.8|40986.8|40983.2|40963.2|115
1721894610000|2024-07-25 08:03:30|40986.5|40966.5|40985.4|40965.4|40986.5|40966.5|40984.3|40964.3|14
1721894620000|2024-07-25 08:03:40|40990.4|40970.4|40999.3|40979.3|40999.3|40979.3|40990.4|40970.4|7
1721894630000|2024-07-25 08:03:50|40996.8|40976.8|41007.9|40987.9|41007.9|40987.9|40996.8|40976.8|10
1721894640000|2024-07-25 08:04:00|41012.9|40992.9|41012.9|40992.9|41012.9|40992.9|41006.8|40986.8|15
1721894650000|2024-07-25 08:04:10|41016.8|40996.8|41009.3|40989.3|41016.8|40996.8|41009.3|40989.3|10
1721894660000|2024-07-25 08:04:20|41006.5|40986.5|41000.4|40980.4|41006.5|40986.5|41000.4|40980.4|10
1721894670000|2024-07-25 08:04:30|41001.8|40981.8|41014.3|40994.3|41018.2|40998.2|41001.8|40981.8|7
1721894680000|2024-07-25 08:04:40|41015.7|40995.7|41021.8|41001.8|41021.8|41001.8|41015.4|40995.4|20
1721894690000|2024-07-25 08:04:50|41020.4|41000.4|41006.8|40986.8|41020.4|41000.4|41006.8|40986.8|4
1721894700000|2024-07-25 08:05:00|41005.4|40985.4|41020.4|41000.4|41022.9|41002.9|41005.4|40985.4|7
1721894710000|2024-07-25 08:05:10|41019|40999|40995.4|40975.4|41019|40999|40995.4|40975.4|10
1721894720000|2024-07-25 08:05:20|40994|40974|40976.8|40956.8|40994|40974|40976.8|40956.8|27
1721894730000|2024-07-25 08:05:30|40975.4|40955.4|40968.2|40948.2|40975.4|40955.4|40968.2|40948.2|30
1721894740000|2024-07-25 08:05:40|40964.3|40944.3|40942.9|40922.9|40964.3|40944.3|40941.6|40921.6|35
1721894750000|2024-07-25 08:05:50|40944.1|40924.1|40946.8|40926.8|40946.8|40926.8|40944.1|40924.1|4
1721894760000|2024-07-25 08:06:00|40948.2|40928.2|40960.4|40940.4|40960.4|40940.4|40948.2|40928.2|3
1721894770000|2024-07-25 08:06:10|40962.9|40942.9|40970.4|40950.4|40970.4|40950.4|40962.9|40942.9|3
1721894780000|2024-07-25 08:06:20|40969.1|40949.1|40965.4|40945.4|40969.1|40949.1|40965.4|40945.4|3
1721894790000|2024-07-25 08:06:30|||||||||3
1721894800000|2024-07-25 08:06:40|40962.9|40942.9|40959.6|40939.6|40962.9|40942.9|40959.6|40939.6|5
1721894810000|2024-07-25 08:06:50|40960.7|40940.7|40954.1|40934.1|40960.7|40940.7|40954.1|40934.1|5
1721894820000|2024-07-25 08:07:00|40951.8|40931.8|40948.2|40928.2|40953.2|40933.2|40948.2|40928.2|4
1721894830000|2024-07-25 08:07:10|40945.4|40925.4|40930.4|40910.4|40945.4|40925.4|40930.4|40910.4|18
1721894840000|2024-07-25 08:07:20|40931.8|40911.8|40945.7|40925.7|40945.7|40925.7|40931.8|40911.8|4
1721894850000|2024-07-25 08:07:30|40946.8|40926.8|40946.8|40926.8|40949.1|40929.1|40946.6|40926.6|5
1721894860000|2024-07-25 08:07:40|40945.4|40925.4|40950.4|40930.4|40950.4|40930.4|40945.4|40925.4|2
1721894870000|2024-07-25 08:07:50|40951.6|40931.6|40965.4|40945.4|40965.4|40945.4|40951.6|40931.6|6
1721894880000|2024-07-25 08:08:00|40966.8|40946.8|40966.8|40946.8|40973.2|40953.2|40966.8|40946.8|10
1721894890000|2024-07-25 08:08:10|40965.7|40945.7|40969.1|40949.1|40969.1|40949.1|40965.7|40945.7|1
1721894910000|2024-07-25 08:08:30|40967.9|40947.9|40974.3|40954.3|40974.3|40954.3|40967.9|40947.9|3
1721894920000|2024-07-25 08:08:40|40976.6|40956.6|40974.3|40954.3|40977.7|40957.7|40974.3|40954.3|9
1721894930000|2024-07-25 08:08:50|40975.4|40955.4|40978.2|40958.2|40978.2|40958.2|40975.4|40955.4|3
1721894940000|2024-07-25 08:09:00|40980.4|40960.4|40993.2|40973.2|40994.6|40974.6|40980.4|40960.4|6
1721894950000|2024-07-25 08:09:10|40998.2|40978.2|40998.2|40978.2|41000.4|40980.4|40995.4|40975.4|5
1721894960000|2024-07-25 08:09:20|40995.4|40975.4|40990.4|40970.4|40995.4|40975.4|40990.4|40970.4|2
1721894970000|2024-07-25 08:09:30|40989.3|40969.3|40987.9|40967.9|40989.3|40969.3|40987.9|40967.9|1
1721894980000|2024-07-25 08:09:40|40985.4|40965.4|40984.3|40964.3|40985.4|40965.4|40982.9|40962.9|3
1721894990000|2024-07-25 08:09:50|40983.2|40963.2|40988.2|40968.2|40988.2|40968.2|40983.2|40963.2|3
1721895000000|2024-07-25 08:10:00|40990.5|40970.5|40999.3|40979.3|41000.5|40980.5|40990.5|40970.5|8
1721895010000|2024-07-25 08:10:10|41000.5|40980.5|41003|40983|41003|40983|41000.5|40980.5|2
1721895020000|2024-07-25 08:10:20|41004.3|40984.3|41010.5|40990.5|41010.5|40990.5|41004.3|40984.3|4
1721895030000|2024-07-25 08:10:30|41011.8|40991.8|41000.5|40980.5|41016.8|40996.8|41000.5|40980.5|9
1721895040000|2024-07-25 08:10:40|40999.3|40979.3|41009.3|40989.3|41009.3|40989.3|40999.3|40979.3|10
1721895050000|2024-07-25 08:10:50|41005.5|40985.5|41000.5|40980.5|41008.2|40988.2|41000.5|40980.5|1
1721895060000|2024-07-25 08:11:00|40999.1|40979.1|40993.2|40973.2|41000.5|40980.5|40993.2|40973.2|3
1721895070000|2024-07-25 08:11:10|40994.3|40974.3|41008.2|40988.2|41008.2|40988.2|40994.3|40974.3|9
1721895080000|2024-07-25 08:11:20|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|0
1721895090000|2024-07-25 08:11:30|41013.2|40993.2|41023.2|41003.2|41023.2|41003.2|41013.2|40993.2|9
1721895100000|2024-07-25 08:11:40|41020.7|41000.7|41020.5|41000.5|41023.2|41003.2|41020.5|41000.5|6
1721895110000|2024-07-25 08:11:50|41023.2|41003.2|41021.8|41001.8|41024.3|41004.3|41021.8|41001.8|4
1721895120000|2024-07-25 08:12:00|41018.2|40998.2|41015.5|40995.5|41018.2|40998.2|41013.2|40993.2|1
1721895130000|2024-07-25 08:12:10|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|2
1721895140000|2024-07-25 08:12:20|41011.8|40991.8|41003.2|40983.2|41011.8|40991.8|41003.2|40983.2|9
1721895150000|2024-07-25 08:12:30|41006|40986|41008.2|40988.2|41010.5|40990.5|41006|40986|5
1721895160000|2024-07-25 08:12:40|41009.3|40989.3|41005.7|40985.7|41011.8|40991.8|41005.7|40985.7|13
1721895170000|2024-07-25 08:12:50|41006.8|40986.8|41003.2|40983.2|41006.8|40986.8|41003.2|40983.2|3
1721895180000|2024-07-25 08:13:00|41002.1|40982.1|41008.2|40988.2|41008.2|40988.2|41001|40981|12
1721895190000|2024-07-25 08:13:10|||||||||4
1721895200000|2024-07-25 08:13:20|41009.6|40989.6|40993.2|40973.2|41009.6|40989.6|40993.2|40973.2|7
1721895210000|2024-07-25 08:13:30|40994.6|40974.6|41008.2|40988.2|41011|40991|40994.6|40974.6|10
1721895220000|2024-07-25 08:13:40|41007.1|40987.1|40998.2|40978.2|41007.1|40987.1|40998.2|40978.2|4
1721895230000|2024-07-25 08:13:50|40996.8|40976.8|40993.2|40973.2|40996.8|40976.8|40993.2|40973.2|2
1721895240000|2024-07-25 08:14:00|40992.1|40972.1|40983.2|40963.2|40992.1|40972.1|40979.6|40959.6|4
1721895250000|2024-07-25 08:14:10|40980.7|40960.7|40976.9|40956.9|40980.7|40960.7|40976.9|40956.9|8
1721895260000|2024-07-25 08:14:20|40975.7|40955.7|40974.4|40954.4|40975.7|40955.7|40973.2|40953.2|1
1721895270000|2024-07-25 08:14:30|40973.2|40953.2|40976.9|40956.9|40976.9|40956.9|40973.2|40953.2|2
1721895280000|2024-07-25 08:14:40|||||||||2
1721895290000|2024-07-25 08:14:50|40974.4|40954.4|40974.4|40954.4|40976.9|40956.9|40973.2|40953.2|2
1721895300000|2024-07-25 08:15:00|40973.2|40953.2|40991.9|40971.9|40991.9|40971.9|40973.2|40953.2|13
1721895310000|2024-07-25 08:15:10|40990.7|40970.7|40988.2|40968.2|40990.7|40970.7|40988.2|40968.2|3
1721895320000|2024-07-25 08:15:20|40989.6|40969.6|40994.6|40974.6|40998.2|40978.2|40989.6|40969.6|10
1721895330000|2024-07-25 08:15:30|40993.2|40973.2|40979.6|40959.6|40993.2|40973.2|40979.6|40959.6|10
1721895340000|2024-07-25 08:15:40|40983.2|40963.2|40981|40961|40985.5|40965.5|40981|40961|16
1721895350000|2024-07-25 08:15:50|||||||||2
1721895360000|2024-07-25 08:16:00|40979.6|40959.6|40981|40961|40981|40961|40976|40956|7
1721895370000|2024-07-25 08:16:10|40982.1|40962.1|40984.6|40964.6|40984.6|40964.6|40982.1|40962.1|2
1721895380000|2024-07-25 08:16:20|40985.7|40965.7|40986.9|40966.9|40986.9|40966.9|40984.6|40964.6|1
1721895390000|2024-07-25 08:16:30|||||||||1
1721895400000|2024-07-25 08:16:40|40985.7|40965.7|40983.2|40963.2|40986.9|40966.9|40983.2|40963.2|2
1721895410000|2024-07-25 08:16:50|40978.2|40958.2|40973.2|40953.2|40978.2|40958.2|40973.2|40953.2|9
1721895420000|2024-07-25 08:17:00|40971.9|40951.9|40970.5|40950.5|40971.9|40951.9|40970.5|40950.5|2
1721895430000|2024-07-25 08:17:10|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|0
1721895440000|2024-07-25 08:17:20|40970.5|40950.5|40965.5|40945.5|40970.5|40950.5|40965.5|40945.5|12
1721895450000|2024-07-25 08:17:30|40963.2|40943.2|40963.2|40943.2|40965.7|40945.7|40963.2|40943.2|1
1721895460000|2024-07-25 08:17:40|40958.2|40938.2|40964.6|40944.6|40964.6|40944.6|40956.9|40936.9|11
1721895470000|2024-07-25 08:17:50|40968.2|40948.2|40973.2|40953.2|40973.2|40953.2|40968.2|40948.2|5
1721895480000|2024-07-25 08:18:00|40974.4|40954.4|40971.6|40951.6|40983.3|40963.3|40971.6|40951.6|26
1721895490000|2024-07-25 08:18:10|40968.8|40948.8|40955.5|40935.5|40968.8|40948.8|40953.3|40933.3|37
1721895500000|2024-07-25 08:18:20|||||||||5
1721895510000|2024-07-25 08:18:30|40954.1|40934.1|40953|40933|40954.1|40934.1|40950.5|40930.5|4
1721895520000|2024-07-25 08:18:40|40954.4|40934.4|40949.1|40929.1|40955.5|40935.5|40949.1|40929.1|29
1721895530000|2024-07-25 08:18:50|40947.7|40927.7|40943.3|40923.3|40947.7|40927.7|40941.9|40921.9|6
1721895540000|2024-07-25 08:19:00|40941.9|40921.9|40943.3|40923.3|40945.5|40925.5|40941.9|40921.9|4
1721895550000|2024-07-25 08:19:10|40944.4|40924.4|40943.3|40923.3|40946.9|40926.9|40941.9|40921.9|3
1721895560000|2024-07-25 08:19:20|40948.3|40928.3|40959.4|40939.4|40959.4|40939.4|40948.3|40928.3|6
1721895570000|2024-07-25 08:19:30|40960.8|40940.8|40959.4|40939.4|40960.8|40940.8|40959.4|40939.4|0
1721895580000|2024-07-25 08:19:40|40958.3|40938.3|40956.9|40936.9|40958.3|40938.3|40956.9|40936.9|2
1721895590000|2024-07-25 08:19:50|40958.3|40938.3|40960.8|40940.8|40960.8|40940.8|40956.9|40936.9|2
1721895600000|2024-07-25 08:20:00|40964.4|40944.4|40995.5|40975.5|40996.6|40976.6|40964.4|40944.4|15
1721895610000|2024-07-25 08:20:10|40993|40973|40990.5|40970.5|40995.5|40975.5|40990.5|40970.5|3
1721895620000|2024-07-25 08:20:20|40993|40973|40995.5|40975.5|40995.5|40975.5|40993|40973|1
1721895640000|2024-07-25 08:20:40|40993|40973|40990.5|40970.5|40993|40973|40990.5|40970.5|2
1721895650000|2024-07-25 08:20:50|||||||||2
1721895660000|2024-07-25 08:21:00|40991.9|40971.9|40995.5|40975.5|40995.5|40975.5|40991.9|40971.9|2
1721895670000|2024-07-25 08:21:10|40993|40973|40990.5|40970.5|40993|40973|40990.5|40970.5|3
1721895680000|2024-07-25 08:21:20|40989.1|40969.1|40985.5|40965.5|40989.1|40969.1|40985.5|40965.5|5
1721895690000|2024-07-25 08:21:30|40988|40968|40990.5|40970.5|40995.5|40975.5|40988|40968|5
1721895700000|2024-07-25 08:21:40|40988|40968|40991.9|40971.9|40991.9|40971.9|40988|40968|2
1721895710000|2024-07-25 08:21:50|40993|40973|40988|40968|40993|40973|40988|40968|2
1721895720000|2024-07-25 08:22:00|40985.5|40965.5|40990.5|40970.5|40990.5|40970.5|40985.5|40965.5|7
1721895730000|2024-07-25 08:22:10|40998|40978|41015.5|40995.5|41015.5|40995.5|40998|40978|10
1721895740000|2024-07-25 08:22:20|41018.3|40998.3|41020.5|41000.5|41020.5|41000.5|41018.3|40998.3|22
1721895750000|2024-07-25 08:22:30|41021.6|41001.6|41035.5|41015.5|41035.5|41015.5|41021.6|41001.6|20
1721895760000|2024-07-25 08:22:40|41039.4|41019.4|41040.5|41020.5|41044.1|41024.1|41038|41018|20
1721895770000|2024-07-25 08:22:50|41039.4|41019.4|41045.5|41025.5|41045.5|41025.5|41033.3|41013.3|37
1721895780000|2024-07-25 08:23:00|41049.4|41029.4|41050.5|41030.5|41053|41033|41049.4|41029.4|12
1721895790000|2024-07-25 08:23:10|41045.5|41025.5|41049.4|41029.4|41049.4|41029.4|41045.5|41025.5|6
1721895800000|2024-07-25 08:23:20|41053|41033|41041.9|41021.9|41053|41033|41041.9|41021.9|5
1721895810000|2024-07-25 08:23:30|41043|41023|41050.5|41030.5|41050.5|41030.5|41041.9|41021.9|2
1721895820000|2024-07-25 08:23:40|41053|41033|41055.5|41035.5|41055.5|41035.5|41053|41033|16
1721895830000|2024-07-25 08:23:50|41053|41033|41048|41028|41053|41033|41048|41028|3
1721895840000|2024-07-25 08:24:00|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41048|41028|5
1721895850000|2024-07-25 08:24:10|||||||||1
1721895860000|2024-07-25 08:24:20|41049.1|41029.1|41040.5|41020.5|41049.1|41029.1|41040.5|41020.5|2
1721895870000|2024-07-25 08:24:30|41041.9|41021.9|41039.4|41019.4|41041.9|41021.9|41039.1|41019.1|4
1721895880000|2024-07-25 08:24:40|41040.5|41020.5|41045.5|41025.5|41045.5|41025.5|41039.4|41019.4|10
1721895890000|2024-07-25 08:24:50|41041.9|41021.9|41045.5|41025.5|41045.5|41025.5|41041.9|41021.9|5
1721895900000|2024-07-25 08:25:00|41046.6|41026.6|41055.5|41035.5|41055.5|41035.5|41046.6|41026.6|2
1721895910000|2024-07-25 08:25:10|41054.4|41034.4|41051.9|41031.9|41054.4|41034.4|41051.9|41031.9|7
1721895920000|2024-07-25 08:25:20|41049.4|41029.4|41044.4|41024.4|41050.5|41030.5|41044.4|41024.4|7
1721895930000|2024-07-25 08:25:30|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41049.4|41029.4|11
1721895940000|2024-07-25 08:25:40|41053.3|41033.3|41064.1|41044.1|41064.1|41044.1|41051.9|41031.9|12
1721895950000|2024-07-25 08:25:50|41065.5|41045.5|41068.3|41048.3|41076|41056|41065.5|41045.5|16
1721895960000|2024-07-25 08:26:00|41069.4|41049.4|41065.5|41045.5|41073|41053|41065.5|41045.5|12
1721895970000|2024-07-25 08:26:10|41066.9|41046.9|41060.5|41040.5|41068|41048|41060.5|41040.5|5
1721895980000|2024-07-25 08:26:20|41059.1|41039.1|41060.5|41040.5|41060.5|41040.5|41059.1|41039.1|2
1721895990000|2024-07-25 08:26:30|41064.1|41044.1|41065.5|41045.5|41065.5|41045.5|41060.5|41040.5|2
1721896000000|2024-07-25 08:26:40|41064.4|41044.4|41061.9|41041.9|41064.4|41044.4|41061.9|41041.9|6
1721896010000|2024-07-25 08:26:50|41063|41043|41049.4|41029.4|41063|41043|41049.4|41029.4|3
1721896020000|2024-07-25 08:27:00|41048|41028|41038|41018|41048|41028|41038|41018|10
1721896030000|2024-07-25 08:27:10|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|13
1721896040000|2024-07-25 08:27:20|41041.9|41021.9|41041.9|41021.9|41043.3|41023.3|41041.9|41021.9|1
1721896050000|2024-07-25 08:27:30|41043.3|41023.3|41040.5|41020.5|41045.5|41025.5|41040.5|41020.5|0
1721896060000|2024-07-25 08:27:40|41039.4|41019.4|41040.5|41020.5|41044.4|41024.4|41039.4|41019.4|7
1721896070000|2024-07-25 08:27:50|41037.8|41017.8|41035.5|41015.5|41040.5|41020.5|41035.5|41015.5|0
1721896080000|2024-07-25 08:28:00|||||||||2
1721896090000|2024-07-25 08:28:10|41034.1|41014.1|41031.9|41011.9|41034.1|41014.1|41030.5|41010.5|0
1721896100000|2024-07-25 08:28:20|41035.5|41015.5|41050.8|41030.8|41050.8|41030.8|41035.5|41015.5|7
1721896110000|2024-07-25 08:28:30|41051.9|41031.9|41040.5|41020.5|41058.3|41038.3|41040.5|41020.5|33
1721896120000|2024-07-25 08:28:40|41041.9|41021.9|41045.5|41025.5|41045.5|41025.5|41041.9|41021.9|8
1721896140000|2024-07-25 08:29:00|41046.7|41026.7|41046.9|41026.9|41048|41028|41046.7|41026.7|4
1721896150000|2024-07-25 08:29:10|41048.3|41028.3|41050.5|41030.5|41050.5|41030.5|41048.3|41028.3|1
1721896160000|2024-07-25 08:29:20|41053|41033|41058|41038|41058|41038|41053|41033|4
1721896170000|2024-07-25 08:29:30|41059.4|41039.4|41061.9|41041.9|41061.9|41041.9|41059.2|41039.2|4
1721896180000|2024-07-25 08:29:40|41063|41043|41035.5|41015.5|41063|41043|41035.5|41015.5|24
1721896190000|2024-07-25 08:29:50|41034.2|41014.2|41023|41003|41034.2|41014.2|41023|41003|57
1721896200000|2024-07-25 08:30:00|41020.5|41000.5|41014.2|40994.2|41020.5|41000.5|41009.2|40989.2|15
1721896210000|2024-07-25 08:30:10|41012.8|40992.8|41011.7|40991.7|41015.5|40995.5|41006.7|40986.7|50
1721896220000|2024-07-25 08:30:20|41015.5|40995.5|41027.8|41007.8|41030|41010|41015.5|40995.5|14
1721896230000|2024-07-25 08:30:30|41030.5|41010.5|41042.8|41022.8|41042.8|41022.8|41030.5|41010.5|10
1721896240000|2024-07-25 08:30:40|41044.2|41024.2|41042.8|41022.8|41044.2|41024.2|41042.8|41022.8|1
1721896250000|2024-07-25 08:30:50|41043.9|41023.9|41067.8|41047.8|41067.8|41047.8|41042.8|41022.8|54
1721896260000|2024-07-25 08:31:00|41069.2|41049.2|41065.3|41045.3|41069.2|41049.2|41065.3|41045.3|6
1721896270000|2024-07-25 08:31:10|41064.2|41044.2|41052.8|41032.8|41064.2|41044.2|41052.8|41032.8|3
1721896280000|2024-07-25 08:31:20|41055.5|41035.5|41052.8|41032.8|41057.8|41037.8|41052.8|41032.8|4
1721896310000|2024-07-25 08:31:50|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|3
1721896320000|2024-07-25 08:32:00|41059.2|41039.2|41077.8|41057.8|41090.5|41070.5|41059.2|41039.2|216
1721896330000|2024-07-25 08:32:10|41082.8|41062.8|41084.2|41064.2|41084.2|41064.2|41079.2|41059.2|12
1721896340000|2024-07-25 08:32:20|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|6
1721896350000|2024-07-25 08:32:30|41086.7|41066.7|41085.5|41065.5|41086.9|41066.9|41085.5|41065.5|3
1721896360000|2024-07-25 08:32:40|41084.2|41064.2|41075.6|41055.6|41084.2|41064.2|41075.6|41055.6|13
1721896370000|2024-07-25 08:32:50|41076.7|41056.7|41070.6|41050.6|41080.6|41060.6|41070.6|41050.6|34
1721896380000|2024-07-25 08:33:00|41069.2|41049.2|41059.4|41039.4|41069.2|41049.2|41059.4|41039.4|60
1721896390000|2024-07-25 08:33:10|41056.9|41036.9|41055.6|41035.6|41056.9|41036.9|41055.6|41035.6|0
1721896400000|2024-07-25 08:33:20|41056.7|41036.7|41063.1|41043.1|41063.1|41043.1|41056.7|41036.7|5
1721896410000|2024-07-25 08:33:30|41061.7|41041.7|41056.9|41036.9|41065.6|41045.6|41056.9|41036.9|0
1721896420000|2024-07-25 08:33:40|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|4
1721896430000|2024-07-25 08:33:50|41061.7|41041.7|41071.7|41051.7|41071.7|41051.7|41060.6|41040.6|1
1721896440000|2024-07-25 08:34:00|41078.6|41058.6|41071.9|41051.9|41080.6|41060.6|41071.9|41051.9|27
1721896450000|2024-07-25 08:34:10|41069.2|41049.2|41062.8|41042.8|41069.2|41049.2|41062.8|41042.8|3
1721896470000|2024-07-25 08:34:30|41057.8|41037.8|41059.2|41039.2|41059.2|41039.2|41057.8|41037.8|3
1721896480000|2024-07-25 08:34:40|||||||||4
1721896490000|2024-07-25 08:34:50|41058.1|41038.1|41057.8|41037.8|41058.1|41038.1|41056.7|41036.7|2
1721896500000|2024-07-25 08:35:00|41056.7|41036.7|41057.8|41037.8|41057.8|41037.8|41054.2|41034.2|13
1721896510000|2024-07-25 08:35:10|41064.4|41044.4|41062.8|41042.8|41066.7|41046.7|41062.8|41042.8|2
1721896520000|2024-07-25 08:35:20|41061.7|41041.7|41054.2|41034.2|41061.7|41041.7|41054.2|41034.2|0
1721896530000|2024-07-25 08:35:30|41053.1|41033.1|41052.8|41032.8|41053.1|41033.1|41050.6|41030.6|2
1721896540000|2024-07-25 08:35:40|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|14
1721896550000|2024-07-25 08:35:50|41048.1|41028.1|41044.2|41024.2|41048.1|41028.1|41043.1|41023.1|2
1721896560000|2024-07-25 08:36:00|41045.6|41025.6|41084.2|41064.2|41085.3|41065.3|41045.6|41025.6|20
1721896570000|2024-07-25 08:36:10|41082.8|41062.8|41093.1|41073.1|41094.2|41074.2|41080.6|41060.6|25
1721896580000|2024-07-25 08:36:20|41098.1|41078.1|41114.2|41094.2|41114.2|41094.2|41098.1|41078.1|35
1721896590000|2024-07-25 08:36:30|41113.1|41093.1|41125.6|41105.6|41125.6|41105.6|41113.1|41093.1|38
1721896600000|2024-07-25 08:36:40|41120.6|41100.6|41104.4|41084.4|41120.6|41100.6|41098.3|41078.3|65
1721896610000|2024-07-25 08:36:50|41105.8|41085.8|41115.6|41095.6|41115.6|41095.6|41105.8|41085.8|12
1721896620000|2024-07-25 08:37:00|41116.7|41096.7|41115.6|41095.6|41116.7|41096.7|41115.6|41095.6|2
1721896630000|2024-07-25 08:37:10|41118.3|41098.3|41119.5|41099.5|41119.5|41099.5|41118.3|41098.3|18
1721896640000|2024-07-25 08:37:20|41118.3|41098.3|41117|41097|41118.3|41098.3|41117|41097|2
1721896650000|2024-07-25 08:37:30|41113.3|41093.3|41119.2|41099.2|41119.2|41099.2|41105.6|41085.6|26
1721896660000|2024-07-25 08:37:40|41120.6|41100.6|41129.5|41109.5|41129.5|41109.5|41120.6|41100.6|34
1721896670000|2024-07-25 08:37:50|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|25
1721896680000|2024-07-25 08:38:00|41128.3|41108.3|41124.7|41104.7|41128.3|41108.3|41124.7|41104.7|1
1721896690000|2024-07-25 08:38:10|41120.8|41100.8|41104.5|41084.5|41120.8|41100.8|41104.5|41084.5|3
1721896700000|2024-07-25 08:38:20|41103.3|41083.3|41107|41087|41107|41087|41102|41082|6
1721896710000|2024-07-25 08:38:30|41105.6|41085.6|41110.6|41090.6|41112|41092|41105.6|41085.6|11
1721896720000|2024-07-25 08:38:40|41109.5|41089.5|41112|41092|41112|41092|41108.3|41088.3|2
1721896730000|2024-07-25 08:38:50|41114.5|41094.5|41115.6|41095.6|41115.6|41095.6|41114.5|41094.5|1
1721896740000|2024-07-25 08:39:00|41117|41097|41117|41097|41120.6|41100.6|41117|41097|3
1721896750000|2024-07-25 08:39:10|41119.2|41099.2|41118.1|41098.1|41119.2|41099.2|41117|41097|0
1721896760000|2024-07-25 08:39:20|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|0
1721896770000|2024-07-25 08:39:30|41117|41097|41119.5|41099.5|41119.5|41099.5|41117|41097|2
1721896780000|2024-07-25 08:39:40|41120.6|41100.6|41124.2|41104.2|41124.2|41104.2|41120.6|41100.6|2
1721896790000|2024-07-25 08:39:50|41122|41102|41123.3|41103.3|41127|41107|41122|41102|7
1721896800000|2024-07-25 08:40:00|41125.6|41105.6|41134.5|41114.5|41134.5|41114.5|41125.6|41105.6|3
1721896810000|2024-07-25 08:40:10|41133.3|41113.3|41132|41112|41133.3|41113.3|41132|41112|2
1721896820000|2024-07-25 08:40:20|41130.8|41110.8|41125.8|41105.8|41130.8|41110.8|41125.8|41105.8|3
1721896830000|2024-07-25 08:40:30|41124.5|41104.5|41123.3|41103.3|41124.5|41104.5|41123.3|41103.3|1
1721896840000|2024-07-25 08:40:40|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|1
1721896850000|2024-07-25 08:40:50|41120.8|41100.8|41111.7|41091.7|41120.8|41100.8|41111.7|41091.7|3
1721896860000|2024-07-25 08:41:00|41113.1|41093.1|41109.5|41089.5|41113.1|41093.1|41109.5|41089.5|2
1721896870000|2024-07-25 08:41:10|41110.6|41090.6|41125.6|41105.6|41125.6|41105.6|41107|41087|14
1721896880000|2024-07-25 08:41:20|||||||||6
1721896890000|2024-07-25 08:41:30|41127|41107|41127|41107|41127|41107|41127|41107|0
1721896900000|2024-07-25 08:41:40|41129.5|41109.5|41133.1|41113.1|41134.5|41114.5|41127|41107|16
1721896910000|2024-07-25 08:41:50|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|2
1721896920000|2024-07-25 08:42:00|41132|41112|41133.1|41113.1|41135.6|41115.6|41132|41112|1
1721896930000|2024-07-25 08:42:10|41132|41112|41132|41112|41132|41112|41130.9|41110.9|4
1721896940000|2024-07-25 08:42:20|41128.1|41108.1|41122|41102|41128.1|41108.1|41122|41102|25
1721896950000|2024-07-25 08:42:30|41115.6|41095.6|41105.6|41085.6|41115.6|41095.6|41104.2|41084.2|12
1721896960000|2024-07-25 08:42:40|41104.5|41084.5|41103.4|41083.4|41104.5|41084.5|41102.2|41082.2|0
1721896970000|2024-07-25 08:42:50|41100.6|41080.6|41103.4|41083.4|41103.4|41083.4|41099.5|41079.5|5
1721896980000|2024-07-25 08:43:00|41100.6|41080.6|41087|41067|41100.6|41080.6|41087|41067|8
1721896990000|2024-07-25 08:43:10|41085.9|41065.9|41077|41057|41085.9|41065.9|41077|41057|17
1721897000000|2024-07-25 08:43:20|41075.6|41055.6|41077|41057|41077|41057|41073.4|41053.4|6
1721897010000|2024-07-25 08:43:30|41075.6|41055.6|41082|41062|41082|41062|41072|41052|7
1721897020000|2024-07-25 08:43:40|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|2
1721897040000|2024-07-25 08:44:00|41079.5|41059.5|41075.6|41055.6|41080.6|41060.6|41075.6|41055.6|0
1721897050000|2024-07-25 08:44:10|41073.4|41053.4|41071.7|41051.7|41074.5|41054.5|41069.2|41049.2|5
1721897060000|2024-07-25 08:44:20|41070.6|41050.6|41072|41052|41073.1|41053.1|41070.6|41050.6|3
1721897070000|2024-07-25 08:44:30|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|2
1721897080000|2024-07-25 08:44:40|41069.5|41049.5|41077|41057|41077|41057|41069.5|41049.5|2
1721897090000|2024-07-25 08:44:50|41078.1|41058.1|41077|41057|41078.1|41058.1|41077|41057|0
1721897100000|2024-07-25 08:45:00|41078.1|41058.1|41070.6|41050.6|41078.1|41058.1|41070.6|41050.6|7
1721897110000|2024-07-25 08:45:10|41072|41052|41070.6|41050.6|41072|41052|41070.6|41050.6|1
1721897120000|2024-07-25 08:45:20|41072|41052|41065.6|41045.6|41072|41052|41065.6|41045.6|15
1721897130000|2024-07-25 08:45:30|41064.5|41044.5|41065.6|41045.6|41067|41047|41062|41042|25
1721897140000|2024-07-25 08:45:40|41064.2|41044.2|41055.6|41035.6|41064.2|41044.2|41055.6|41035.6|5
1721897150000|2024-07-25 08:45:50|41053.1|41033.1|41059.5|41039.5|41059.5|41039.5|41053.1|41033.1|7
1721897160000|2024-07-25 08:46:00|41058.1|41038.1|41060.6|41040.6|41060.6|41040.6|41058.1|41038.1|1
1721897170000|2024-07-25 08:46:10|41059.2|41039.2|41062.8|41042.8|41062.8|41042.8|41058.1|41038.1|2
1721897180000|2024-07-25 08:46:20|41065.6|41045.6|41070.6|41050.6|41070.9|41050.9|41065.6|41045.6|1
1721897190000|2024-07-25 08:46:30|41069.5|41049.5|41068.4|41048.4|41072|41052|41068.4|41048.4|1
1721897200000|2024-07-25 08:46:40|41070.6|41050.6|41069.5|41049.5|41070.6|41050.6|41069.5|41049.5|2
1721897210000|2024-07-25 08:46:50|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41069.5|41049.5|0
1721897220000|2024-07-25 08:47:00|41072|41052|41072|41052|41072|41052|41072|41052|2
1721897230000|2024-07-25 08:47:10|41073.4|41053.4|41078.1|41058.1|41078.1|41058.1|41073.4|41053.4|3
1721897240000|2024-07-25 08:47:20|41077|41057|41071.1|41051.1|41077|41057|41071.1|41051.1|5
1721897250000|2024-07-25 08:47:30|41073.4|41053.4|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|1
1721897260000|2024-07-25 08:47:40|41072|41052|41070.9|41050.9|41072|41052|41070.9|41050.9|2
1721897270000|2024-07-25 08:47:50|41068.4|41048.4|41067|41047|41068.4|41048.4|41067|41047|0
1721897290000|2024-07-25 08:48:10|41065.9|41045.9|41062|41042|41067|41047|41062|41042|5
1721897300000|2024-07-25 08:48:20|41060.9|41040.9|41064.5|41044.5|41065.6|41045.6|41060.9|41040.9|3
1721897310000|2024-07-25 08:48:30|41065.9|41045.9|41065.6|41045.6|41068.4|41048.4|41065.6|41045.6|3
1721897320000|2024-07-25 08:48:40|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|0
1721897330000|2024-07-25 08:48:50|41069.2|41049.2|41067|41047|41070.6|41050.6|41067|41047|3
1721897340000|2024-07-25 08:49:00|41065.9|41045.9|41062|41042|41065.9|41045.9|41062|41042|4
1721897350000|2024-07-25 08:49:10|41060.6|41040.6|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|3
1721897360000|2024-07-25 08:49:20|41050.6|41030.6|41044.5|41024.5|41050.6|41030.6|41044.5|41024.5|2
1721897370000|2024-07-25 08:49:30|41043.1|41023.1|41043.1|41023.1|41045.6|41025.6|41040.6|41020.6|13
1721897380000|2024-07-25 08:49:40|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|2
1721897390000|2024-07-25 08:49:50|41047|41027|41054.5|41034.5|41054.5|41034.5|41047|41027|2
1721897400000|2024-07-25 08:50:00|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41054.5|41034.5|5
1721897410000|2024-07-25 08:50:10|41058.4|41038.4|41059.5|41039.5|41059.5|41039.5|41055.6|41035.6|4
1721897420000|2024-07-25 08:50:20|41058.4|41038.4|41057.9|41037.9|41060.6|41040.6|41057.9|41037.9|3
1721897430000|2024-07-25 08:50:30|41055.6|41035.6|41058.4|41038.4|41058.4|41038.4|41055.6|41035.6|1
1721897440000|2024-07-25 08:50:40|41060.6|41040.6|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|2
1721897450000|2024-07-25 08:50:50|41054.5|41034.5|41045.6|41025.6|41054.5|41034.5|41045.6|41025.6|0
1721897460000|2024-07-25 08:51:00|41047|41027|41049.2|41029.2|41049.2|41029.2|41047|41027|1
1721897470000|2024-07-25 08:51:10|41047|41027|41047|41027|41047|41027|41047|41027|1
1721897480000|2024-07-25 08:51:20|41045.6|41025.6|41043.1|41023.1|41045.6|41025.6|41043.1|41023.1|4
1721897490000|2024-07-25 08:51:30|41042|41022|41045.6|41025.6|41045.6|41025.6|41042|41022|6
1721897500000|2024-07-25 08:51:40|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41043.4|41023.4|3
1721897510000|2024-07-25 08:51:50|41045.6|41025.6|41042|41022|41045.6|41025.6|41042|41022|3
1721897520000|2024-07-25 08:52:00|41045.6|41025.6|41050.9|41030.9|41050.9|41030.9|41045.6|41025.6|5
1721897530000|2024-07-25 08:52:10|41052.3|41032.3|41054.8|41034.8|41054.8|41034.8|41052.3|41032.3|3
1721897540000|2024-07-25 08:52:20|41057|41037|41057|41037|41057|41037|41057|41037|4
1721897550000|2024-07-25 08:52:30|41058.1|41038.1|41062|41042|41062|41042|41058.1|41038.1|6
1721897560000|2024-07-25 08:52:40|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41063.1|41043.1|0
1721897570000|2024-07-25 08:52:50|41065.6|41045.6|41065.6|41045.6|41066.8|41046.8|41065.6|41045.6|3
1721897580000|2024-07-25 08:53:00|41067|41047|41068.1|41048.1|41068.1|41048.1|41065.6|41045.6|0
1721897590000|2024-07-25 08:53:10|41067|41047|41064.5|41044.5|41067|41047|41064.5|41044.5|2
1721897600000|2024-07-25 08:53:20|41063.1|41043.1|41065.6|41045.6|41065.6|41045.6|41061.8|41041.8|2
1721897610000|2024-07-25 08:53:30|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|0
1721897620000|2024-07-25 08:53:40|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41055.6|41035.6|1
1721897630000|2024-07-25 08:53:50|41060.6|41040.6|41049|41029|41060.6|41040.6|41049|41029|42
1721897640000|2024-07-25 08:54:00|41047.6|41027.6|41055.6|41035.6|41055.6|41035.6|41047.6|41027.6|20
1721897650000|2024-07-25 08:54:10|41057.9|41037.9|41065.4|41045.4|41065.4|41045.4|41057.9|41037.9|9
1721897660000|2024-07-25 08:54:20|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|2
1721897670000|2024-07-25 08:54:30|41065.4|41045.4|41064|41044|41065.4|41045.4|41064|41044|8
1721897680000|2024-07-25 08:54:40|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|1
1721897690000|2024-07-25 08:54:50|41064|41044|41067.9|41047.9|41067.9|41047.9|41062.9|41042.9|3
1721897700000|2024-07-25 08:55:00|41070.4|41050.4|41076.5|41056.5|41076.5|41056.5|41070.4|41050.4|13
1721897710000|2024-07-25 08:55:10|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|5
1721897720000|2024-07-25 08:55:20|||||||||3
1721897740000|2024-07-25 08:55:40|41079.3|41059.3|41078.2|41058.2|41079.3|41059.3|41075.7|41055.7|10
1721897750000|2024-07-25 08:55:50|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|0
1721897760000|2024-07-25 08:56:00|||||||||8
1721897770000|2024-07-25 08:56:10|41078.2|41058.2|41080.7|41060.7|41080.7|41060.7|41078.2|41058.2|1
1721897780000|2024-07-25 08:56:20|41082|41062|41082|41062|41083.2|41063.2|41082|41062|0
1721897790000|2024-07-25 08:56:30|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|41080.7|41060.7|2
1721897800000|2024-07-25 08:56:40|41079.3|41059.3|41075.7|41055.7|41079.3|41059.3|41075.7|41055.7|2
1721897820000|2024-07-25 08:57:00|41077|41057|41074.3|41054.3|41077|41057|41074.3|41054.3|12
1721897840000|2024-07-25 08:57:20|41073.2|41053.2|41070.7|41050.7|41073.2|41053.2|41070.7|41050.7|1
1721897850000|2024-07-25 08:57:30|41069.5|41049.5|41068.2|41048.2|41069.5|41049.5|41068.2|41048.2|1
1721897860000|2024-07-25 08:57:40|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41064.3|41044.3|7
1721897870000|2024-07-25 08:57:50|41061.8|41041.8|41065.7|41045.7|41065.7|41045.7|41061.8|41041.8|4
1721897880000|2024-07-25 08:58:00|41064.3|41044.3|41056.8|41036.8|41064.3|41044.3|41056.8|41036.8|6
1721897890000|2024-07-25 08:58:10|41055.4|41035.4|41052.9|41032.9|41055.4|41035.4|41052.9|41032.9|0
1721897910000|2024-07-25 08:58:30|41051.5|41031.5|41046.8|41026.8|41051.5|41031.5|41046.8|41026.8|0
1721897920000|2024-07-25 08:58:40|41045.4|41025.4|41036.8|41016.8|41045.4|41025.4|41036.8|41016.8|5
1721897930000|2024-07-25 08:58:50|41035.7|41015.7|41034.3|41014.3|41035.7|41015.7|41034.3|41014.3|0
1721897940000|2024-07-25 08:59:00|41032.9|41012.9|41034.3|41014.3|41034.3|41014.3|41032.9|41012.9|6
1721897950000|2024-07-25 08:59:10|||||||||4
1721897960000|2024-07-25 08:59:20|41035.7|41015.7|41036.8|41016.8|41039.3|41019.3|41035.7|41015.7|1
1721897970000|2024-07-25 08:59:30|41035.4|41015.4|41030.7|41010.7|41035.4|41015.4|41029.3|41009.3|18
1721897980000|2024-07-25 08:59:40|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|3
1721897990000|2024-07-25 08:59:50|41030.7|41010.7|41034.3|41014.3|41034.3|41014.3|41029.3|41009.3|11
1721898000000|2024-07-25 09:00:00|41035.7|41015.7|41035.7|41015.7|41037.9|41017.9|41035.7|41015.7|4
1721898010000|2024-07-25 09:00:10|41036.8|41016.8|41039.3|41019.3|41039.3|41019.3|41036.8|41016.8|0
1721898020000|2024-07-25 09:00:20|41037.9|41017.9|41036.8|41016.8|41037.9|41017.9|41036.8|41016.8|0
1721898030000|2024-07-25 09:00:30|41039.3|41019.3|41036.8|41016.8|41039.3|41019.3|41036.8|41016.8|0
1721898040000|2024-07-25 09:00:40|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|2
1721898050000|2024-07-25 09:00:50|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|3
1721898060000|2024-07-25 09:01:00|41034|41014|41034|41014|41034|41014|41034|41014|0
1721898070000|2024-07-25 09:01:10|41032.9|41012.9|41032.9|41012.9|41034|41014|41032.9|41012.9|2
1721898080000|2024-07-25 09:01:20|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|4
1721898090000|2024-07-25 09:01:30|41030.7|41010.7|41027.9|41007.9|41030.7|41010.7|41026.8|41006.8|4
1721898100000|2024-07-25 09:01:40|41030.7|41010.7|41031.8|41011.8|41031.8|41011.8|41030.7|41010.7|2
1721898110000|2024-07-25 09:01:50|41032.9|41012.9|41035.4|41015.4|41035.4|41015.4|41032.9|41012.9|2
1721898120000|2024-07-25 09:02:00|41036.5|41016.5|41034.3|41014.3|41036.5|41016.5|41034.3|41014.3|1
1721898130000|2024-07-25 09:02:10|41032.9|41012.9|41031.8|41011.8|41032.9|41012.9|41030.7|41010.7|1
1721898140000|2024-07-25 09:02:20|41032.9|41012.9|41030.7|41010.7|41032.9|41012.9|41030.7|41010.7|3
1721898150000|2024-07-25 09:02:30|41029.3|41009.3|41024.3|41004.3|41029.3|41009.3|41024.3|41004.3|2
1721898160000|2024-07-25 09:02:40|41021.5|41001.5|41014|40994|41021.5|41001.5|41014|40994|28
1721898170000|2024-07-25 09:02:50|41012.7|40992.7|41004.3|40984.3|41012.7|40992.7|41004.3|40984.3|15
1721898180000|2024-07-25 09:03:00|41005.4|40985.4|40995.2|40975.2|41005.4|40985.4|40995.2|40975.2|9
1721898190000|2024-07-25 09:03:10|40996.5|40976.5|41000.4|40980.4|41000.4|40980.4|40996.5|40976.5|5
1721898210000|2024-07-25 09:03:30|40999|40979|40997.9|40977.9|40999|40979|40997.9|40977.9|15
1721898220000|2024-07-25 09:03:40|40994|40974|40980.4|40960.4|40994|40974|40980.4|40960.4|18
1721898230000|2024-07-25 09:03:50|40979.3|40959.3|40980.4|40960.4|40980.4|40960.4|40979.3|40959.3|9
1721898240000|2024-07-25 09:04:00|40979.3|40959.3|40977.9|40957.9|40982.9|40962.9|40977.9|40957.9|23
1721898250000|2024-07-25 09:04:10|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40975.4|40955.4|10
1721898260000|2024-07-25 09:04:20|40972.9|40952.9|40965.4|40945.4|40972.9|40952.9|40965.4|40945.4|3
1721898270000|2024-07-25 09:04:30|||||||||1
1721898280000|2024-07-25 09:04:40|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|0
1721898290000|2024-07-25 09:04:50|40962.9|40942.9|40960.4|40940.4|40962.9|40942.9|40960.4|40940.4|1
1721898300000|2024-07-25 09:05:00|40961.5|40941.5|40964.3|40944.3|40964.3|40944.3|40961.5|40941.5|1
1721898310000|2024-07-25 09:05:10|40966.6|40946.6|40965.4|40945.4|40966.6|40946.6|40965.4|40945.4|2
1721898320000|2024-07-25 09:05:20|40966.6|40946.6|40962.9|40942.9|40966.6|40946.6|40962.9|40942.9|4
1721898330000|2024-07-25 09:05:30|40961.8|40941.8|40966.8|40946.8|40966.8|40946.8|40961.8|40941.8|4
1721898340000|2024-07-25 09:05:40|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|2
1721898350000|2024-07-25 09:05:50|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|2
1721898360000|2024-07-25 09:06:00|40967.9|40947.9|40967.9|40947.9|40971.6|40951.6|40967.9|40947.9|3
1721898370000|2024-07-25 09:06:10|40969.3|40949.3|40967.9|40947.9|40970.4|40950.4|40967.9|40947.9|2
1721898380000|2024-07-25 09:06:20|40964.3|40944.3|40970.4|40950.4|40970.4|40950.4|40964.3|40944.3|8
1721898400000|2024-07-25 09:06:40|||||||||2
1721898410000|2024-07-25 09:06:50|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|1
1721898420000|2024-07-25 09:07:00|40969.3|40949.3|40970.4|40950.4|40972.9|40952.9|40969.3|40949.3|13
1721898430000|2024-07-25 09:07:10|40971.8|40951.8|40972.9|40952.9|40972.9|40952.9|40969.3|40949.3|4
1721898440000|2024-07-25 09:07:20|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|0
1721898450000|2024-07-25 09:07:30|40970.4|40950.4|40967.9|40947.9|40970.4|40950.4|40965.7|40945.7|2
1721898460000|2024-07-25 09:07:40|40965.7|40945.7|40964.3|40944.3|40965.7|40945.7|40961.6|40941.6|29
1721898470000|2024-07-25 09:07:50|40965.4|40945.4|40965.4|40945.4|40965.4|40945.4|40965.4|40945.4|12
1721898480000|2024-07-25 09:08:00|40966.6|40946.6|40970.4|40950.4|40970.4|40950.4|40966.6|40946.6|2
1721898490000|2024-07-25 09:08:10|||||||||2
1721898500000|2024-07-25 09:08:20|40969.3|40949.3|40972.9|40952.9|40972.9|40952.9|40969.3|40949.3|4
1721898510000|2024-07-25 09:08:30|40974.3|40954.3|40972.9|40952.9|40974.3|40954.3|40972.9|40952.9|0
1721898520000|2024-07-25 09:08:40|40974.3|40954.3|40969.3|40949.3|40974.3|40954.3|40969.3|40949.3|44
1721898530000|2024-07-25 09:08:50|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|5
1721898540000|2024-07-25 09:09:00|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|0
1721898550000|2024-07-25 09:09:10|40972.9|40952.9|40985.7|40965.7|40985.7|40965.7|40972.9|40952.9|39
1721898560000|2024-07-25 09:09:20|40984.3|40964.3|40990.7|40970.7|40991.8|40971.8|40984.3|40964.3|19
1721898570000|2024-07-25 09:09:30|40989.3|40969.3|40990.7|40970.7|40990.7|40970.7|40989.3|40969.3|1
1721898580000|2024-07-25 09:09:40|40994.6|40974.6|40998.2|40978.2|40998.2|40978.2|40994.6|40974.6|5
1721898590000|2024-07-25 09:09:50|40996.8|40976.8|41010.7|40990.7|41010.7|40990.7|40996.8|40976.8|7
1721898600000|2024-07-25 09:10:00|41011.8|40991.8|41011.8|40991.8|41018.2|40998.2|41008|40988|36
1721898610000|2024-07-25 09:10:10|41010.7|40990.7|41010.7|40990.7|41011.8|40991.8|41008.2|40988.2|4
1721898620000|2024-07-25 09:10:20|41011.8|40991.8|41008|40988|41013|40993|41008|40988|2
1721898630000|2024-07-25 09:10:30|41006.8|40986.8|41005.7|40985.7|41008|40988|41005.7|40985.7|2
1721898640000|2024-07-25 09:10:40|41003|40983|41003|40983|41003|40983|41003|40983|0
1721898650000|2024-07-25 09:10:50|41004.1|40984.1|41010.7|40990.7|41010.7|40990.7|41003|40983|30
1721898660000|2024-07-25 09:11:00|||||||||3
1721898670000|2024-07-25 09:11:10|||||||||4
1721898680000|2024-07-25 09:11:20|41005.7|40985.7|40988|40968|41005.7|40985.7|40988|40968|30
1721898690000|2024-07-25 09:11:30|40986.8|40966.8|40989.3|40969.3|40989.3|40969.3|40986.8|40966.8|4
1721898700000|2024-07-25 09:11:40|||||||||1
1721898710000|2024-07-25 09:11:50|40990.5|40970.5|40990.5|40970.5|40990.5|40970.5|40990.5|40970.5|0
1721898720000|2024-07-25 09:12:00|40989.3|40969.3|40988|40968|40989.3|40969.3|40986.8|40966.8|8
1721898730000|2024-07-25 09:12:10|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|0
1721898740000|2024-07-25 09:12:20|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|4
1721898750000|2024-07-25 09:12:30|40988|40968|40990.7|40970.7|40990.7|40970.7|40986.8|40966.8|5
1721898760000|2024-07-25 09:12:40|||||||||5
1721898770000|2024-07-25 09:12:50|40991.8|40971.8|40990.7|40970.7|40991.8|40971.8|40990.7|40970.7|2
1721898780000|2024-07-25 09:13:00|40989.3|40969.3|40985.7|40965.7|40989.3|40969.3|40985.7|40965.7|6
1721898790000|2024-07-25 09:13:10|40983.2|40963.2|40982.1|40962.1|40983.2|40963.2|40982.1|40962.1|0
1721898820000|2024-07-25 09:13:40|40983.5|40963.5|40984.6|40964.6|40984.6|40964.6|40983.5|40963.5|0
1721898830000|2024-07-25 09:13:50|40981.8|40961.8|40980.7|40960.7|40981.8|40961.8|40980.7|40960.7|0
1721898840000|2024-07-25 09:14:00|40979.3|40959.3|40973|40953|40979.3|40959.3|40973|40953|8
1721898860000|2024-07-25 09:14:20|40968|40948|40965.5|40945.5|40968|40948|40965.5|40945.5|5
1721898870000|2024-07-25 09:14:30|40966.9|40946.9|40963|40943|40966.9|40946.9|40963|40943|0
1721898880000|2024-07-25 09:14:40|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|40961.9|40941.9|2
1721898890000|2024-07-25 09:14:50|||||||||1
1721898900000|2024-07-25 09:15:00|40967.1|40947.1|40978|40958|40978|40958|40967.1|40947.1|2
1721898910000|2024-07-25 09:15:10|40975.7|40955.7|40975.7|40955.7|40975.7|40955.7|40973|40953|1
1721898920000|2024-07-25 09:15:20|40973|40953|40976.9|40956.9|40976.9|40956.9|40973|40953|0
1721898930000|2024-07-25 09:15:30|40978.2|40958.2|40989.4|40969.4|40989.4|40969.4|40978.2|40958.2|6
1721898940000|2024-07-25 09:15:40|40988|40968|40988|40968|40988|40968|40988|40968|2
1721898950000|2024-07-25 09:15:50|40989.4|40969.4|40988|40968|40991.9|40971.9|40988|40968|5
1721898960000|2024-07-25 09:16:00|40990.7|40970.7|40988|40968|40991.9|40971.9|40988|40968|2
1721898970000|2024-07-25 09:16:10|40986.9|40966.9|40984.4|40964.4|40986.9|40966.9|40984.4|40964.4|3
1721898980000|2024-07-25 09:16:20|||||||||5
1721898990000|2024-07-25 09:16:30|40985.7|40965.7|40988|40968|40988|40968|40985.7|40965.7|1
1721899000000|2024-07-25 09:16:40|40989.4|40969.4|40988|40968|40989.4|40969.4|40988|40968|3
1721899010000|2024-07-25 09:16:50|40985.7|40965.7|40981.9|40961.9|40985.7|40965.7|40981.9|40961.9|6
1721899020000|2024-07-25 09:17:00|40978.2|40958.2|40976.9|40956.9|40978.2|40958.2|40976.9|40956.9|0
1721899030000|2024-07-25 09:17:10|40974.6|40954.6|40971.9|40951.9|40974.6|40954.6|40971.9|40951.9|1
1721899040000|2024-07-25 09:17:20|40973|40953|40968|40948|40973|40953|40968|40948|3
1721899060000|2024-07-25 09:17:40|||||||||1
1721899070000|2024-07-25 09:17:50|40966.9|40946.9|40968|40948|40968|40948|40965.7|40945.7|0
1721899090000|2024-07-25 09:18:10|40966.9|40946.9|40963|40943|40966.9|40946.9|40963|40943|3
1721899100000|2024-07-25 09:18:20|||||||||1
1721899110000|2024-07-25 09:18:30|40961.9|40941.9|40958|40938|40961.9|40941.9|40958|40938|4
1721899120000|2024-07-25 09:18:40|40956.6|40936.6|40956.6|40936.6|40956.6|40936.6|40956.6|40936.6|1
1721899140000|2024-07-25 09:19:00|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|1
1721899150000|2024-07-25 09:19:10|40953.9|40933.9|40958|40938|40958|40938|40952.7|40932.7|8
1721899170000|2024-07-25 09:19:30|40960.5|40940.5|40961.6|40941.6|40961.6|40941.6|40960.5|40940.5|0
1721899180000|2024-07-25 09:19:40|40963|40943|40964.1|40944.1|40964.1|40944.1|40963|40943|5
1721899190000|2024-07-25 09:19:50|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40964.4|40944.4|2
1721899200000|2024-07-25 09:20:00|40964.4|40944.4|40961.6|40941.6|40965.5|40945.5|40961.6|40941.6|14
1721899210000|2024-07-25 09:20:10|40957.1|40937.1|40950.8|40930.8|40957.1|40937.1|40950.8|40930.8|2
1721899220000|2024-07-25 09:20:20|40949.6|40929.6|40950.8|40930.8|40950.8|40930.8|40949.6|40929.6|0
1721899230000|2024-07-25 09:20:30|40949.6|40929.6|40946.9|40926.9|40949.6|40929.6|40946.9|40926.9|1
1721899240000|2024-07-25 09:20:40|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|40943|40923|11
1721899250000|2024-07-25 09:20:50|40948|40928|40948|40928|40948|40928|40948|40928|2
1721899260000|2024-07-25 09:21:00|||||||||1
1721899270000|2024-07-25 09:21:10|40946.6|40926.6|40946.9|40926.9|40946.9|40926.9|40944.4|40924.4|4
1721899280000|2024-07-25 09:21:20|40948|40928|40953.3|40933.3|40954.4|40934.4|40945.5|40925.5|5
1721899290000|2024-07-25 09:21:30|40951.9|40931.9|40945.5|40925.5|40951.9|40931.9|40945.5|40925.5|6
1721899300000|2024-07-25 09:21:40|||||||||2
1721899310000|2024-07-25 09:21:50|40944.1|40924.1|40941.9|40921.9|40944.1|40924.1|40941.9|40921.9|3
1721899320000|2024-07-25 09:22:00|40936.9|40916.9|40938|40918|40938|40918|40936.9|40916.9|2
1721899330000|2024-07-25 09:22:10|||||||||1
1721899340000|2024-07-25 09:22:20|40939.4|40919.4|40920.2|40900.2|40939.4|40919.4|40920.2|40900.2|24
1721899350000|2024-07-25 09:22:30|40920.5|40900.5|40921.9|40901.9|40923|40903|40920.5|40900.5|26
1721899360000|2024-07-25 09:22:40|40920.5|40900.5|40923|40903|40923|40903|40920.5|40900.5|3
1721899370000|2024-07-25 09:22:50|||||||||7
1721899380000|2024-07-25 09:23:00|40921.6|40901.6|40925.5|40905.5|40925.5|40905.5|40920.5|40900.5|33
1721899390000|2024-07-25 09:23:10|40928.3|40908.3|40933|40913|40936.6|40916.6|40928.3|40908.3|13
1721899400000|2024-07-25 09:23:20|40931.9|40911.9|40930.5|40910.5|40933|40913|40930.5|40910.5|1
1721899410000|2024-07-25 09:23:30|40929.1|40909.1|40935.5|40915.5|40935.5|40915.5|40929.1|40909.1|7
1721899420000|2024-07-25 09:23:40|40938|40918|40939.4|40919.4|40939.4|40919.4|40938|40918|1
1721899430000|2024-07-25 09:23:50|40943|40923|40939.4|40919.4|40943|40923|40939.4|40919.4|0
1721899440000|2024-07-25 09:24:00|40938|40918|40938|40918|40938|40918|40938|40918|1
1721899450000|2024-07-25 09:24:10|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|5
1721899460000|2024-07-25 09:24:20|40941.9|40921.9|40955.5|40935.5|40955.5|40935.5|40941.9|40921.9|4
1721899470000|2024-07-25 09:24:30|40956.6|40936.6|40953|40933|40956.6|40936.6|40953|40933|1
1721899480000|2024-07-25 09:24:40|40954.4|40934.4|40955.5|40935.5|40955.5|40935.5|40954.4|40934.4|3
1721899490000|2024-07-25 09:24:50|40956.9|40936.9|40958|40938|40958|40938|40955.5|40935.5|1
1721899500000|2024-07-25 09:25:00|40954.1|40934.1|40953|40933|40955.5|40935.5|40953|40933|2
1721899510000|2024-07-25 09:25:10|40946.6|40926.6|40943|40923|40946.6|40926.6|40943|40923|1
1721899520000|2024-07-25 09:25:20|40940.3|40920.3|40938|40918|40940.5|40920.5|40938|40918|1
1721899530000|2024-07-25 09:25:30|40943|40923|40939.4|40919.4|40943|40923|40939.4|40919.4|1
1721899540000|2024-07-25 09:25:40|40941.9|40921.9|40939.4|40919.4|40943|40923|40939.4|40919.4|3
1721899550000|2024-07-25 09:25:50|40940.5|40920.5|40938|40918|40940.5|40920.5|40938|40918|3
1721899560000|2024-07-25 09:26:00|40936.9|40916.9|40933|40913|40936.9|40916.9|40930.5|40910.5|13
1721899570000|2024-07-25 09:26:10|||||||||1
1721899580000|2024-07-25 09:26:20|40935.8|40915.8|40938|40918|40938|40918|40934.4|40914.4|7
1721899590000|2024-07-25 09:26:30|40935.3|40915.3|40934.4|40914.4|40936.9|40916.9|40933|40913|0
1721899600000|2024-07-25 09:26:40|40933|40913|40931.6|40911.6|40933|40913|40931.6|40911.6|8
1721899610000|2024-07-25 09:26:50|40933|40913|40933|40913|40933|40913|40933|40913|1
1721899620000|2024-07-25 09:27:00|40930.5|40910.5|40933|40913|40933|40913|40929.4|40909.4|3
1721899630000|2024-07-25 09:27:10|40931.9|40911.9|40931.9|40911.9|40933|40913|40929.4|40909.4|3
1721899640000|2024-07-25 09:27:20|40930.8|40910.8|40931.6|40911.6|40933|40913|40929.4|40909.4|0
1721899650000|2024-07-25 09:27:30|40929.4|40909.4|40928|40908|40929.4|40909.4|40928|40908|4
1721899660000|2024-07-25 09:27:40|40931.9|40911.9|40928|40908|40931.9|40911.9|40928|40908|1
1721899680000|2024-07-25 09:28:00|40926.9|40906.9|40925.5|40905.5|40926.9|40906.9|40925.5|40905.5|2
1721899690000|2024-07-25 09:28:10|40928|40908|40928|40908|40928|40908|40928|40908|3
1721899700000|2024-07-25 09:28:20|40929.2|40909.2|40930.5|40910.5|40930.5|40910.5|40929.2|40909.2|3
1721899710000|2024-07-25 09:28:30|40933|40913|40938|40918|40939.4|40919.4|40933|40913|3
1721899730000|2024-07-25 09:28:50|40935.3|40915.3|40933|40913|40935.3|40915.3|40933|40913|4
1721899740000|2024-07-25 09:29:00|40930.3|40910.3|40930.5|40910.5|40931.9|40911.9|40928|40908|0
1721899750000|2024-07-25 09:29:10|40933|40913|40928|40908|40933|40913|40928|40908|0
1721899760000|2024-07-25 09:29:20|40933|40913|40928|40908|40933|40913|40928|40908|1
1721899770000|2024-07-25 09:29:30|40929.4|40909.4|40935.5|40915.5|40935.5|40915.5|40929.4|40909.4|5
1721899780000|2024-07-25 09:29:40|||||||||2
1721899790000|2024-07-25 09:29:50|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|1
1721899800000|2024-07-25 09:30:00|40938|40918|40940.5|40920.5|40940.5|40920.5|40935.5|40915.5|3
1721899810000|2024-07-25 09:30:10|40946.9|40926.9|40954.4|40934.4|40954.4|40934.4|40946.9|40926.9|9
1721899820000|2024-07-25 09:30:20|40955.5|40935.5|40960.5|40940.5|40960.5|40940.5|40955.5|40935.5|2
1721899830000|2024-07-25 09:30:30|40961.9|40941.9|40953|40933|40961.9|40941.9|40953|40933|7
1721899840000|2024-07-25 09:30:40|40951.7|40931.7|40950.5|40930.5|40951.7|40931.7|40950.5|40930.5|2
1721899850000|2024-07-25 09:30:50|40949.4|40929.4|40948|40928|40951.9|40931.9|40948|40928|6
1721899860000|2024-07-25 09:31:00|40945.5|40925.5|40940.3|40920.3|40945.5|40925.5|40936.4|40916.4|36
1721899870000|2024-07-25 09:31:10|40935.3|40915.3|40937.8|40917.8|40940.3|40920.3|40935.3|40915.3|1
1721899880000|2024-07-25 09:31:20|40935.3|40915.3|40937.8|40917.8|40937.8|40917.8|40935.3|40915.3|4
1721899890000|2024-07-25 09:31:30|40939.2|40919.2|40940.3|40920.3|40941.4|40921.4|40939.2|40919.2|5
1721899900000|2024-07-25 09:31:40|40938.9|40918.9|40936.1|40916.1|40938.9|40918.9|40936.1|40916.1|99
1721899910000|2024-07-25 09:31:50|40935|40915|40935|40915|40935|40915|40935|40915|0
1721899920000|2024-07-25 09:32:00|40936.4|40916.4|40931.2|40911.2|40936.4|40916.4|40931.2|40911.2|5
1721899930000|2024-07-25 09:32:10|40932.5|40912.5|40932.5|40912.5|40933.7|40913.7|40932.5|40912.5|0
1721899940000|2024-07-25 09:32:20|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|1
1721899950000|2024-07-25 09:32:30|40934.8|40914.8|40936.2|40916.2|40936.2|40916.2|40934.8|40914.8|2
1721899960000|2024-07-25 09:32:40|40937.5|40917.5|40941.2|40921.2|40941.2|40921.2|40936.2|40916.2|28
1721899970000|2024-07-25 09:32:50|40940|40920|40952.5|40932.5|40952.5|40932.5|40940|40920|8
1721899980000|2024-07-25 09:33:00|40950|40930|40952.5|40932.5|40952.5|40932.5|40950|40930|2
1721900000000|2024-07-25 09:33:20|40955|40935|40952.5|40932.5|40955|40935|40952.5|40932.5|2
1721900010000|2024-07-25 09:33:30|40951.2|40931.2|40950|40930|40951.2|40931.2|40950|40930|2
1721900020000|2024-07-25 09:33:40|40945|40925|40942.5|40922.5|40945|40925|40942.5|40922.5|5
1721900030000|2024-07-25 09:33:50|40945|40925|40945|40925|40945|40925|40945|40925|3
1721900050000|2024-07-25 09:34:10|||||||||1
1721900060000|2024-07-25 09:34:20|40947.5|40927.5|40947.5|40927.5|40947.5|40927.5|40947.5|40927.5|0
1721900070000|2024-07-25 09:34:30|40945|40925|40945|40925|40947.5|40927.5|40945|40925|2
1721900080000|2024-07-25 09:34:40|||||||||2
1721900090000|2024-07-25 09:34:50|||||||||3
1721900100000|2024-07-25 09:35:00|40941.2|40921.2|40940|40920|40941.2|40921.2|40937.5|40917.5|1
1721900110000|2024-07-25 09:35:10|40941.4|40921.4|40942.5|40922.5|40942.5|40922.5|40941.4|40921.4|4
1721900120000|2024-07-25 09:35:20|40945|40925|40952.5|40932.5|40952.5|40932.5|40945|40925|1
1721900130000|2024-07-25 09:35:30|40951.2|40931.2|40947.5|40927.5|40951.2|40931.2|40947.5|40927.5|5
1721900140000|2024-07-25 09:35:40|40948.9|40928.9|40950|40930|40950|40930|40948.7|40928.7|0
1721900150000|2024-07-25 09:35:50|40947.5|40927.5|40947.5|40927.5|40948.9|40928.9|40947.5|40927.5|3
1721900160000|2024-07-25 09:36:00|40950|40930|40955|40935|40955|40935|40950|40930|14
1721900170000|2024-07-25 09:36:10|40956.2|40936.2|40954.8|40934.8|40956.2|40936.2|40953.7|40933.7|20
1721900180000|2024-07-25 09:36:20|40956.2|40936.2|40964.8|40944.8|40966.2|40946.2|40956.2|40936.2|16
1721900190000|2024-07-25 09:36:30|40963.7|40943.7|40964.8|40944.8|40964.8|40944.8|40961.2|40941.2|2
1721900200000|2024-07-25 09:36:40|40962.6|40942.6|40961.2|40941.2|40964.8|40944.8|40959.8|40939.8|0
1721900210000|2024-07-25 09:36:50|40962.3|40942.3|40966.2|40946.2|40966.2|40946.2|40962.3|40942.3|2
1721900220000|2024-07-25 09:37:00|40967.3|40947.3|40971.2|40951.2|40972.6|40952.6|40967.3|40947.3|7
1721900230000|2024-07-25 09:37:10|40969.8|40949.8|40966.2|40946.2|40969.8|40949.8|40966.2|40946.2|3
1721900240000|2024-07-25 09:37:20|40964.8|40944.8|40964.8|40944.8|40966.2|40946.2|40963.7|40943.7|1
1721900250000|2024-07-25 09:37:30|40966.2|40946.2|40972.3|40952.3|40972.3|40952.3|40966.2|40946.2|2
1721900260000|2024-07-25 09:37:40|40973.4|40953.4|40972.3|40952.3|40973.4|40953.4|40972.3|40952.3|0
1721900280000|2024-07-25 09:38:00|40975.1|40955.1|40976.2|40956.2|40976.2|40956.2|40975.1|40955.1|7
1721900290000|2024-07-25 09:38:10|40977.6|40957.6|40978.7|40958.7|40978.7|40958.7|40976.2|40956.2|0
1721900300000|2024-07-25 09:38:20|40977.6|40957.6|40978.9|40958.9|40980.1|40960.1|40977.6|40957.6|8
1721900310000|2024-07-25 09:38:30|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|0
1721900330000|2024-07-25 09:38:50|||||||||2
1721900360000|2024-07-25 09:39:20|40974.8|40954.8|40970.1|40950.1|40974.8|40954.8|40970.1|40950.1|4
1721900370000|2024-07-25 09:39:30|40971.4|40951.4|40970.1|40950.1|40972.6|40952.6|40970.1|40950.1|1
1721900380000|2024-07-25 09:39:40|40971.4|40951.4|40975.1|40955.1|40975.1|40955.1|40971.4|40951.4|0
1721900390000|2024-07-25 09:39:50|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|3
1721900400000|2024-07-25 09:40:00|40978.9|40958.9|40983.9|40963.9|40983.9|40963.9|40978.9|40958.9|3
1721900410000|2024-07-25 09:40:10|40985.1|40965.1|41003.9|40983.9|41003.9|40983.9|40985.1|40965.1|2
1721900420000|2024-07-25 09:40:20|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|0
1721900430000|2024-07-25 09:40:30|41010.1|40990.1|41010.1|40990.1|41011.2|40991.2|41010.1|40990.1|7
1721900440000|2024-07-25 09:40:40|41011.4|40991.4|41007.6|40987.6|41011.4|40991.4|41007.6|40987.6|3
1721900450000|2024-07-25 09:40:50|41006.4|40986.4|41012.6|40992.6|41012.6|40992.6|41006.4|40986.4|1
1721900460000|2024-07-25 09:41:00|41014|40994|41017.6|40997.6|41017.6|40997.6|41014|40994|3
1721900470000|2024-07-25 09:41:10|41020.3|41000.3|41021.5|41001.5|41021.5|41001.5|41020.3|41000.3|3
1721900480000|2024-07-25 09:41:20|41020.1|41000.1|41017.6|40997.6|41020.1|41000.1|41017.6|40997.6|5
1721900500000|2024-07-25 09:41:40|41016.2|40996.2|41012.6|40992.6|41016.2|40996.2|41012.6|40992.6|0
1721900510000|2024-07-25 09:41:50|41009.8|40989.8|40997.6|40977.6|41009.8|40989.8|40997.6|40977.6|8
1721900520000|2024-07-25 09:42:00|40996.2|40976.2|40992.6|40972.6|40996.2|40976.2|40992.6|40972.6|2
1721900530000|2024-07-25 09:42:10|40991.2|40971.2|40992.6|40972.6|40992.6|40972.6|40987.6|40967.6|3
1721900540000|2024-07-25 09:42:20|40994|40974|40997.6|40977.6|40997.6|40977.6|40994|40974|0
1721900550000|2024-07-25 09:42:30|||||||||2
1721900560000|2024-07-25 09:42:40|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|0
1721900570000|2024-07-25 09:42:50|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|1
1721900580000|2024-07-25 09:43:00|40996.2|40976.2|40991.2|40971.2|40996.2|40976.2|40991.2|40971.2|3
1721900590000|2024-07-25 09:43:10|40992.6|40972.6|40985.1|40965.1|40992.6|40972.6|40985.1|40965.1|9
1721900600000|2024-07-25 09:43:20|40986.2|40966.2|40978.7|40958.7|40986.2|40966.2|40978.7|40958.7|2
1721900610000|2024-07-25 09:43:30|||||||||1
1721900630000|2024-07-25 09:43:50|40976.2|40956.2|40974.8|40954.8|40976.2|40956.2|40974.8|40954.8|1
1721900640000|2024-07-25 09:44:00|||||||||33
1721900650000|2024-07-25 09:44:10|40972.6|40952.6|40977.6|40957.6|40977.6|40957.6|40971.2|40951.2|13
1721900660000|2024-07-25 09:44:20|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|0
1721900670000|2024-07-25 09:44:30|40981.2|40961.2|40981.2|40961.2|40981.2|40961.2|40981.2|40961.2|4
1721900680000|2024-07-25 09:44:40|40979.8|40959.8|40983.7|40963.7|40983.7|40963.7|40979.8|40959.8|3
1721900690000|2024-07-25 09:44:50|40984.8|40964.8|40982.6|40962.6|40984.8|40964.8|40982.6|40962.6|0
1721900700000|2024-07-25 09:45:00|40981.2|40961.2|40979.8|40959.8|40981.2|40961.2|40977.6|40957.6|2
1721900710000|2024-07-25 09:45:10|40978.7|40958.7|40982.6|40962.6|40982.6|40962.6|40978.7|40958.7|2
1721900720000|2024-07-25 09:45:20|||||||||2
1721900730000|2024-07-25 09:45:30|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|0
1721900740000|2024-07-25 09:45:40|40978.7|40958.7|40982.6|40962.6|40982.6|40962.6|40977.6|40957.6|3
1721900750000|2024-07-25 09:45:50|40981.2|40961.2|40977.6|40957.6|40981.2|40961.2|40977.6|40957.6|6
1721900760000|2024-07-25 09:46:00|40976.2|40956.2|40977.6|40957.6|40978.7|40958.7|40975.1|40955.1|3
1721900770000|2024-07-25 09:46:10|40975.1|40955.1|40977.6|40957.6|40980.1|40960.1|40975.1|40955.1|2
1721900780000|2024-07-25 09:46:20|40976.2|40956.2|40975.1|40955.1|40976.2|40956.2|40975.1|40955.1|2
1721900790000|2024-07-25 09:46:30|40972.6|40952.6|40970.1|40950.1|40972.6|40952.6|40967.6|40947.6|1
1721900800000|2024-07-25 09:46:40|40969|40949|40967.6|40947.6|40969|40949|40967.6|40947.6|3
1721900810000|2024-07-25 09:46:50|40966.2|40946.2|40967.6|40947.6|40970.1|40950.1|40965.1|40945.1|19
1721900820000|2024-07-25 09:47:00|40969|40949|40967.6|40947.6|40969|40949|40965.1|40945.1|2
1721900830000|2024-07-25 09:47:10|40968.7|40948.7|40970.1|40950.1|40970.1|40950.1|40968.7|40948.7|0
1721900840000|2024-07-25 09:47:20|40969|40949|40970.1|40950.1|40970.1|40950.1|40969|40949|4
1721900850000|2024-07-25 09:47:30|40967.6|40947.6|40972.6|40952.6|40972.6|40952.6|40967.6|40947.6|3
1721900860000|2024-07-25 09:47:40|40968.7|40948.7|40964.8|40944.8|40968.7|40948.7|40964.8|40944.8|8
1721900870000|2024-07-25 09:47:50|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|2
1721900880000|2024-07-25 09:48:00|40965.1|40945.1|40956.5|40936.5|40966.2|40946.2|40956.5|40936.5|5
1721900890000|2024-07-25 09:48:10|40955.4|40935.4|40952.6|40932.6|40956.5|40936.5|40952.6|40932.6|0
1721900900000|2024-07-25 09:48:20|40951.5|40931.5|40949|40929|40952.6|40932.6|40949|40929|1
1721900910000|2024-07-25 09:48:30|40950.1|40930.1|40957.6|40937.6|40957.6|40937.6|40949|40929|4
1721900920000|2024-07-25 09:48:40|40959|40939|40959|40939|40959|40939|40959|40939|2
1721900930000|2024-07-25 09:48:50|||||||||1
1721900940000|2024-07-25 09:49:00|40961.5|40941.5|40959|40939|40962.6|40942.6|40959|40939|6
1721900950000|2024-07-25 09:49:10|40957.6|40937.6|40952.6|40932.6|40957.6|40937.6|40952.6|40932.6|4
1721900970000|2024-07-25 09:49:30|||||||||1
1721900980000|2024-07-25 09:49:40|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|0
1721900990000|2024-07-25 09:49:50|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|0
1721901000000|2024-07-25 09:50:00|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|8
1721901010000|2024-07-25 09:50:10|40954|40934|40954|40934|40954|40934|40954|40934|0
1721901020000|2024-07-25 09:50:20|40955.1|40935.1|40955.1|40935.1|40957.6|40937.6|40955.1|40935.1|2
1721901030000|2024-07-25 09:50:30|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|2
1721901040000|2024-07-25 09:50:40|||||||||2
1721901050000|2024-07-25 09:50:50|40959|40939|40965.1|40945.1|40965.1|40945.1|40959|40939|8
1721901060000|2024-07-25 09:51:00|40964|40944|40966.2|40946.2|40966.2|40946.2|40964|40944|2
1721901070000|2024-07-25 09:51:10|40967.6|40947.6|40966.5|40946.5|40967.6|40947.6|40965.1|40945.1|1
1721901100000|2024-07-25 09:51:40|40965.1|40945.1|40966.5|40946.5|40966.5|40946.5|40965.1|40945.1|2
1721901110000|2024-07-25 09:51:50|40965.4|40945.4|40969|40949|40969|40949|40965.4|40945.4|6
1721901120000|2024-07-25 09:52:00|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|7
1721901130000|2024-07-25 09:52:10|40971.8|40951.8|40980.4|40960.4|40980.4|40960.4|40971.8|40951.8|3
1721901140000|2024-07-25 09:52:20|||||||||1
1721901160000|2024-07-25 09:52:40|40977.9|40957.9|40980.4|40960.4|40980.4|40960.4|40977.9|40957.9|3
1721901170000|2024-07-25 09:52:50|||||||||2
1721901190000|2024-07-25 09:53:10|40981.8|40961.8|40977.9|40957.9|40981.8|40961.8|40977.9|40957.9|3
1721901200000|2024-07-25 09:53:20|40980.4|40960.4|40981.8|40961.8|40981.8|40961.8|40980.4|40960.4|7
1721901210000|2024-07-25 09:53:30|40983.1|40963.1|40985.4|40965.4|40986.8|40966.8|40983.1|40963.1|0
1721901220000|2024-07-25 09:53:40|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|3
1721901230000|2024-07-25 09:53:50|40989.3|40969.3|40985.4|40965.4|40989.3|40969.3|40985.4|40965.4|0
1721901240000|2024-07-25 09:54:00|40982.9|40962.9|40980.4|40960.4|40982.9|40962.9|40980.4|40960.4|2
1721901250000|2024-07-25 09:54:10|40979.3|40959.3|40980.4|40960.4|40980.4|40960.4|40979.3|40959.3|1
1721901260000|2024-07-25 09:54:20|40977.9|40957.9|40976.8|40956.8|40977.9|40957.9|40976.8|40956.8|0
1721901270000|2024-07-25 09:54:30|40975.6|40955.6|40975.4|40955.4|40976.8|40956.8|40975.4|40955.4|0
1721901280000|2024-07-25 09:54:40|40976.8|40956.8|40975.4|40955.4|40977.9|40957.9|40975.4|40955.4|7
1721901290000|2024-07-25 09:54:50|40976.8|40956.8|40980.4|40960.4|40980.4|40960.4|40975.4|40955.4|2
1721901320000|2024-07-25 09:55:20|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|1
1721901330000|2024-07-25 09:55:30|||||||||1
1721901340000|2024-07-25 09:55:40|40984.3|40964.3|40984.3|40964.3|40985.4|40965.4|40982.9|40962.9|26
1721901350000|2024-07-25 09:55:50|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|1
1721901360000|2024-07-25 09:56:00|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|3
1721901380000|2024-07-25 09:56:20|40980.4|40960.4|40977.9|40957.9|40980.4|40960.4|40977.9|40957.9|9
1721901390000|2024-07-25 09:56:30|40976.8|40956.8|40965.4|40945.4|40976.8|40956.8|40964.3|40944.3|2
1721901400000|2024-07-25 09:56:40|40964|40944|40962.9|40942.9|40964|40944|40962.9|40942.9|0
1721901410000|2024-07-25 09:56:50|40961.5|40941.5|40960.4|40940.4|40961.5|40941.5|40960.4|40940.4|0
1721901420000|2024-07-25 09:57:00|40957.9|40937.9|40955.4|40935.4|40957.9|40937.9|40955.4|40935.4|3
1721901430000|2024-07-25 09:57:10|40954|40934|40952.9|40932.9|40954|40934|40952.9|40932.9|3
1721901440000|2024-07-25 09:57:20|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|3
1721901450000|2024-07-25 09:57:30|40949|40929|40946.5|40926.5|40949|40929|40946.5|40926.5|3
1721901460000|2024-07-25 09:57:40|40947.9|40927.9|40949|40929|40949|40929|40947.9|40927.9|0
1721901480000|2024-07-25 09:58:00|||||||||2
1721901490000|2024-07-25 09:58:10|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|14
1721901500000|2024-07-25 09:58:20|40946.5|40926.5|40939|40919|40946.5|40926.5|40939|40919|12
1721901510000|2024-07-25 09:58:30|40937.9|40917.9|40940.4|40920.4|40940.4|40920.4|40937.9|40917.9|3
1721901520000|2024-07-25 09:58:40|40939|40919|40935.4|40915.4|40939|40919|40935.4|40915.4|3
1721901530000|2024-07-25 09:58:50|40937.7|40917.7|40936.5|40916.5|40937.7|40917.7|40936.5|40916.5|4
1721901550000|2024-07-25 09:59:10|40935.4|40915.4|40940.2|40920.2|40940.2|40920.2|40934|40914|7
1721901560000|2024-07-25 09:59:20|40941.5|40921.5|40946.5|40926.5|40947.7|40927.7|40941.5|40921.5|2
1721901570000|2024-07-25 09:59:30|||||||||3
1721901580000|2024-07-25 09:59:40|||||||||1
1721901590000|2024-07-25 09:59:50|40947.7|40927.7|40950.2|40930.2|40950.2|40930.2|40947.7|40927.7|5
1721901600000|2024-07-25 10:00:00|40951.3|40931.3|40954|40934|40965.4|40945.4|40951.3|40931.3|16
1721901610000|2024-07-25 10:00:10|40955.4|40935.4|40959|40939|40959|40939|40955.4|40935.4|1
1721901620000|2024-07-25 10:00:20|40961.8|40941.8|40965.4|40945.4|40965.4|40945.4|40961.8|40941.8|3
1721901640000|2024-07-25 10:00:40|40970.4|40950.4|40971.8|40951.8|40972.9|40952.9|40970.4|40950.4|3
1721901650000|2024-07-25 10:00:50|40970.4|40950.4|40971.8|40951.8|40971.8|40951.8|40970.4|40950.4|1
1721901660000|2024-07-25 10:01:00|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40973.2|40953.2|2
1721901670000|2024-07-25 10:01:10|40972.9|40952.9|40967.9|40947.9|40975.4|40955.4|40967.9|40947.9|7
1721901680000|2024-07-25 10:01:20|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|1
1721901690000|2024-07-25 10:01:30|40969.3|40949.3|40959.6|40939.6|40969.3|40949.3|40959.6|40939.6|7
1721901700000|2024-07-25 10:01:40|40958.2|40938.2|40956.8|40936.8|40958.2|40938.2|40955.4|40935.4|1
1721901710000|2024-07-25 10:01:50|40958.2|40938.2|40958.2|40938.2|40959.3|40939.3|40956.8|40936.8|1
1721901720000|2024-07-25 10:02:00|40959.3|40939.3|40958.2|40938.2|40959.3|40939.3|40958.2|40938.2|0
1721901740000|2024-07-25 10:02:20|40959.3|40939.3|40962.9|40942.9|40962.9|40942.9|40958.2|40938.2|3
1721901750000|2024-07-25 10:02:30|40961.8|40941.8|40964.3|40944.3|40966.8|40946.8|40961.8|40941.8|2
1721901760000|2024-07-25 10:02:40|40965.7|40945.7|40965.7|40945.7|40966.8|40946.8|40965.7|40945.7|0
1721901770000|2024-07-25 10:02:50|40966.8|40946.8|40970.4|40950.4|40971.8|40951.8|40966.8|40946.8|4
1721901780000|2024-07-25 10:03:00|40969.3|40949.3|40965.4|40945.4|40970.4|40950.4|40965.4|40945.4|3
1721901790000|2024-07-25 10:03:10|40962.9|40942.9|40965.4|40945.4|40965.4|40945.4|40962.9|40942.9|2
1721901800000|2024-07-25 10:03:20|40969.3|40949.3|40975.4|40955.4|40975.4|40955.4|40969.3|40949.3|8
1721901810000|2024-07-25 10:03:30|40974.1|40954.1|40975.4|40955.4|40975.4|40955.4|40974.1|40954.1|1
1721901820000|2024-07-25 10:03:40|40980.4|40960.4|40987.9|40967.9|40987.9|40967.9|40980.4|40960.4|5
1721901830000|2024-07-25 10:03:50|40986.6|40966.6|40987.9|40967.9|40987.9|40967.9|40985.4|40965.4|1
1721901840000|2024-07-25 10:04:00|40982.9|40962.9|40984.1|40964.1|40986.8|40966.8|40982.9|40962.9|19
1721901850000|2024-07-25 10:04:10|||||||||2
1721901860000|2024-07-25 10:04:20|40986.8|40966.8|40989.1|40969.1|40989.1|40969.1|40986.8|40966.8|2
1721901870000|2024-07-25 10:04:30|40990.2|40970.2|40987.7|40967.7|40990.2|40970.2|40987.7|40967.7|2
1721901880000|2024-07-25 10:04:40|40985.2|40965.2|40979.3|40959.3|40985.2|40965.2|40979.3|40959.3|4
1721901890000|2024-07-25 10:04:50|40980.4|40960.4|40979.1|40959.1|40982.9|40962.9|40979.1|40959.1|6
1721901900000|2024-07-25 10:05:00|40981.6|40961.6|40977.7|40957.7|40982.7|40962.7|40977.7|40957.7|9
1721901920000|2024-07-25 10:05:20|40976.3|40956.3|40962.7|40942.7|40976.3|40956.3|40962.7|40942.7|9
1721901930000|2024-07-25 10:05:30|40957.7|40937.7|40961.6|40941.6|40961.6|40941.6|40957.7|40937.7|7
1721901940000|2024-07-25 10:05:40|40964.1|40944.1|40965.4|40945.4|40965.4|40945.4|40964.1|40944.1|0
1721901950000|2024-07-25 10:05:50|40966.6|40946.6|40962.7|40942.7|40966.6|40946.6|40962.7|40942.7|6
1721901960000|2024-07-25 10:06:00|40961.6|40941.6|40962.7|40942.7|40962.7|40942.7|40961.6|40941.6|4
1721901970000|2024-07-25 10:06:10|40963.8|40943.8|40963.8|40943.8|40963.8|40943.8|40962.7|40942.7|0
1721901980000|2024-07-25 10:06:20|40966.6|40946.6|40971.6|40951.6|40971.6|40951.6|40966.6|40946.6|11
1721901990000|2024-07-25 10:06:30|40972.7|40952.7|40972.7|40952.7|40974.1|40954.1|40971.3|40951.3|2
1721902000000|2024-07-25 10:06:40|40970.4|40950.4|40966.6|40946.6|40970.4|40950.4|40966.6|40946.6|9
1721902010000|2024-07-25 10:06:50|40967.7|40947.7|40962.7|40942.7|40967.7|40947.7|40962.7|40942.7|1
1721902020000|2024-07-25 10:07:00|40960.2|40940.2|40959.1|40939.1|40960.2|40940.2|40958.8|40938.8|1
1721902030000|2024-07-25 10:07:10|40957.7|40937.7|40960.2|40940.2|40960.2|40940.2|40957.7|40937.7|1
1721902040000|2024-07-25 10:07:20|40960.4|40940.4|40959.1|40939.1|40960.4|40940.4|40959.1|40939.1|0
1721902050000|2024-07-25 10:07:30|40960.4|40940.4|40962.7|40942.7|40962.7|40942.7|40960.4|40940.4|2
1721902060000|2024-07-25 10:07:40|40963.8|40943.8|40970.2|40950.2|40970.2|40950.2|40963.8|40943.8|1
1721902070000|2024-07-25 10:07:50|40971.3|40951.3|40977.7|40957.7|40977.7|40957.7|40971.3|40951.3|2
1721902080000|2024-07-25 10:08:00|40976.3|40956.3|40977.7|40957.7|40979.1|40959.1|40974.1|40954.1|2
1721902090000|2024-07-25 10:08:10|40976.6|40956.6|40977.7|40957.7|40977.7|40957.7|40974.1|40954.1|0
1721902100000|2024-07-25 10:08:20|||||||||2
1721902110000|2024-07-25 10:08:30|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1721902130000|2024-07-25 10:08:50|40975.5|40955.5|40975.5|40955.5|40975.5|40955.5|40975.5|40955.5|1
1721902140000|2024-07-25 10:09:00|40974.1|40954.1|40972.7|40952.7|40974.1|40954.1|40972.7|40952.7|1
1721902150000|2024-07-25 10:09:10|40971.3|40951.3|40966.6|40946.6|40971.3|40951.3|40966.6|40946.6|1
1721902160000|2024-07-25 10:09:20|40965.2|40945.2|40965.2|40945.2|40965.2|40945.2|40965.2|40945.2|1
1721902180000|2024-07-25 10:09:40|||||||||1
1721902190000|2024-07-25 10:09:50|40968|40948|40965.5|40945.5|40970.5|40950.5|40965.5|40945.5|6
1721902200000|2024-07-25 10:10:00|40966.6|40946.6|40976.3|40956.3|40976.3|40956.3|40966.6|40946.6|4
1721902210000|2024-07-25 10:10:10|40974.1|40954.1|40970.5|40950.5|40974.1|40954.1|40970.5|40950.5|4
1721902220000|2024-07-25 10:10:20|40971.8|40951.8|40974.1|40954.1|40974.1|40954.1|40971.8|40951.8|1
1721902230000|2024-07-25 10:10:30|40975.2|40955.2|40979.1|40959.1|40979.1|40959.1|40975.2|40955.2|3
1721902240000|2024-07-25 10:10:40|40980.5|40960.5|40980.5|40960.5|40980.5|40960.5|40979.1|40959.1|0
1721902250000|2024-07-25 10:10:50|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|0
1721902270000|2024-07-25 10:11:10|40981.6|40961.6|40979.1|40959.1|40982.7|40962.7|40979.1|40959.1|1
1721902280000|2024-07-25 10:11:20|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|40980.5|40960.5|2
1721902290000|2024-07-25 10:11:30|||||||||1
1721902300000|2024-07-25 10:11:40|40983.8|40963.8|40984.1|40964.1|40986.3|40966.3|40983.8|40963.8|1
1721902310000|2024-07-25 10:11:50|40987.7|40967.7|40990.5|40970.5|40992.7|40972.7|40987.7|40967.7|3
1721902320000|2024-07-25 10:12:00|40992.7|40972.7|41000.5|40980.5|41000.5|40980.5|40990.5|40970.5|26
1721902330000|2024-07-25 10:12:10|||||||||1
1721902340000|2024-07-25 10:12:20|||||||||2
1721902350000|2024-07-25 10:12:30|41002.7|40982.7|41004.1|40984.1|41004.1|40984.1|41002.7|40982.7|2
1721902360000|2024-07-25 10:12:40|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|6
1721902370000|2024-07-25 10:12:50|41004.1|40984.1|41005.5|40985.5|41005.5|40985.5|41004.1|40984.1|5
1721902380000|2024-07-25 10:13:00|41004.1|40984.1|41000.5|40980.5|41005.5|40985.5|40998|40978|6
1721902390000|2024-07-25 10:13:10|40999.4|40979.4|40995.5|40975.5|41000.5|40980.5|40995.5|40975.5|2
1721902400000|2024-07-25 10:13:20|40993|40973|40991.6|40971.6|40993|40973|40991.6|40971.6|4
1721902410000|2024-07-25 10:13:30|40990.5|40970.5|40990.5|40970.5|40990.5|40970.5|40990.5|40970.5|1
1721902430000|2024-07-25 10:13:50|40989.1|40969.1|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|0
1721902440000|2024-07-25 10:14:00|40985.5|40965.5|40990.5|40970.5|40990.5|40970.5|40985.5|40965.5|1
1721902450000|2024-07-25 10:14:10|40989.1|40969.1|40984.4|40964.4|40989.1|40969.1|40984.4|40964.4|2
1721902460000|2024-07-25 10:14:20|40983.2|40963.2|40981.9|40961.9|40983.2|40963.2|40981.9|40961.9|1
1721902500000|2024-07-25 10:15:00|40980.5|40960.5|40983|40963|40983|40963|40980.5|40960.5|5
1721902510000|2024-07-25 10:15:10|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|0
1721902520000|2024-07-25 10:15:20|40980.5|40960.5|40980.5|40960.5|40980.5|40960.5|40980.5|40960.5|3
1721902530000|2024-07-25 10:15:30|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|2
1721902540000|2024-07-25 10:15:40|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|0
1721902550000|2024-07-25 10:15:50|40981.9|40961.9|40983.2|40963.2|40983.2|40963.2|40981.9|40961.9|0
1721902560000|2024-07-25 10:16:00|||||||||1
1721902570000|2024-07-25 10:16:10|40981.9|40961.9|40985.5|40965.5|40985.5|40965.5|40981.9|40961.9|1
1721902590000|2024-07-25 10:16:30|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|1
1721902600000|2024-07-25 10:16:40|||||||||3
1721902610000|2024-07-25 10:16:50|40990.5|40970.5|40988.2|40968.2|40990.5|40970.5|40988.2|40968.2|2
1721902620000|2024-07-25 10:17:00|40989.4|40969.4|40996.9|40976.9|40998.2|40978.2|40986.9|40966.9|2
1721902630000|2024-07-25 10:17:10|40998|40978|40999.1|40979.1|40999.1|40979.1|40996.9|40976.9|0
1721902640000|2024-07-25 10:17:20|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|0
1721902650000|2024-07-25 10:17:30|40998.3|40978.3|41000.5|40980.5|41000.5|40980.5|40998.3|40978.3|1
1721902670000|2024-07-25 10:17:50|41001.9|40981.9|41011.9|40991.9|41011.9|40991.9|41001.9|40981.9|6
1721902680000|2024-07-25 10:18:00|41010.5|40990.5|41010.5|40990.5|41011.9|40991.9|41009.4|40989.4|1
1721902690000|2024-07-25 10:18:10|41009.4|40989.4|41006.9|40986.9|41009.4|40989.4|41006.9|40986.9|1
1721902700000|2024-07-25 10:18:20|41010.5|40990.5|41006.9|40986.9|41010.5|40990.5|41006.9|40986.9|2
1721902710000|2024-07-25 10:18:30|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|2
1721902720000|2024-07-25 10:18:40|41014.4|40994.4|41016.9|40996.9|41016.9|40996.9|41014.4|40994.4|2
1721902730000|2024-07-25 10:18:50|||||||||1
1721902740000|2024-07-25 10:19:00|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|1
1721902750000|2024-07-25 10:19:10|41016.9|40996.9|41015.5|40995.5|41016.9|40996.9|41015.5|40995.5|1
1721902760000|2024-07-25 10:19:20|41016.9|40996.9|41018|40998|41018|40998|41016.9|40996.9|7
1721902770000|2024-07-25 10:19:30|41016.9|40996.9|41015.5|40995.5|41016.9|40996.9|41015.5|40995.5|1
1721902780000|2024-07-25 10:19:40|41016.9|40996.9|41015.5|40995.5|41016.9|40996.9|41015.5|40995.5|1
1721902790000|2024-07-25 10:19:50|41013.3|40993.3|41010.5|40990.5|41013.3|40993.3|41009.1|40989.1|0
1721902800000|2024-07-25 10:20:00|41005.5|40985.5|41005.5|40985.5|41006.9|40986.9|41005.5|40985.5|1
1721902820000|2024-07-25 10:20:20|41004.1|40984.1|41004.1|40984.1|41004.1|40984.1|41004.1|40984.1|2
1721902830000|2024-07-25 10:20:30|41005.5|40985.5|41005.5|40985.5|41005.5|40985.5|41005.5|40985.5|0
1721902840000|2024-07-25 10:20:40|41004.1|40984.1|41000.5|40980.5|41004.1|40984.1|41000.5|40980.5|1
1721902850000|2024-07-25 10:20:50|40999.1|40979.1|40998|40978|40999.1|40979.1|40995.5|40975.5|8
1721902860000|2024-07-25 10:21:00|40996.6|40976.6|41000.5|40980.5|41000.5|40980.5|40995.5|40975.5|9
1721902870000|2024-07-25 10:21:10|40998|40978|40998|40978|40998|40978|40998|40978|1
1721902880000|2024-07-25 10:21:20|||||||||1
1721902890000|2024-07-25 10:21:30|40996.9|40976.9|41000.5|40980.5|41000.5|40980.5|40995.5|40975.5|2
1721902910000|2024-07-25 10:21:50|40999.1|40979.1|41001.9|40981.9|41001.9|40981.9|40996.9|40976.9|4
1721902920000|2024-07-25 10:22:00|41003|40983|41003|40983|41003|40983|41003|40983|1
1721902930000|2024-07-25 10:22:10|41004.4|40984.4|41005.5|40985.5|41005.5|40985.5|41004.4|40984.4|1
1721902940000|2024-07-25 10:22:20|41004.1|40984.1|41003|40983|41004.1|40984.1|41003|40983|0
1721902960000|2024-07-25 10:22:40|41001.9|40981.9|41003|40983|41003|40983|41000.5|40980.5|1
1721902970000|2024-07-25 10:22:50|41001.9|40981.9|41005.5|40985.5|41005.5|40985.5|41001.9|40981.9|0
1721902980000|2024-07-25 10:23:00|41006.6|40986.6|41004.1|40984.1|41006.6|40986.6|41004.1|40984.1|3
1721902990000|2024-07-25 10:23:10|41003|40983|41001.9|40981.9|41003|40983|41001.9|40981.9|0
1721903000000|2024-07-25 10:23:20|41003.3|40983.3|40999.4|40979.4|41003.3|40983.3|40999.4|40979.4|0
1721903010000|2024-07-25 10:23:30|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|40998.3|40978.3|1
1721903020000|2024-07-25 10:23:40|41001.9|40981.9|41005.5|40985.5|41005.5|40985.5|41001.9|40981.9|1
1721903040000|2024-07-25 10:24:00|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|2
1721903050000|2024-07-25 10:24:10|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|1
1721903070000|2024-07-25 10:24:30|40999.1|40979.1|40996.9|40976.9|40999.1|40979.1|40996.9|40976.9|0
1721903080000|2024-07-25 10:24:40|40995.5|40975.5|40995.5|40975.5|40995.5|40975.5|40995.5|40975.5|2
1721903090000|2024-07-25 10:24:50|40994.4|40974.4|40990.5|40970.5|40994.4|40974.4|40990.5|40970.5|1
1721903100000|2024-07-25 10:25:00|40989.4|40969.4|40985.5|40965.5|40989.4|40969.4|40985.5|40965.5|2
1721903110000|2024-07-25 10:25:10|40986.6|40966.6|40985.5|40965.5|40986.6|40966.6|40985.5|40965.5|0
1721903120000|2024-07-25 10:25:20|40986.9|40966.9|40990.5|40970.5|40990.5|40970.5|40986.9|40966.9|1
1721903130000|2024-07-25 10:25:30|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|1
1721903140000|2024-07-25 10:25:40|40990.5|40970.5|40988|40968|40990.5|40970.5|40988|40968|2
1721903150000|2024-07-25 10:25:50|40986.9|40966.9|40985.5|40965.5|40986.9|40966.9|40985.5|40965.5|0
1721903160000|2024-07-25 10:26:00|40981.7|40961.7|40980.5|40960.5|40981.7|40961.7|40980.5|40960.5|3
1721903170000|2024-07-25 10:26:10|40977.8|40957.8|40974.4|40954.4|40977.8|40957.8|40974.4|40954.4|11
1721903180000|2024-07-25 10:26:20|40971.9|40951.9|40970.5|40950.5|40971.9|40951.9|40969.4|40949.4|0
1721903200000|2024-07-25 10:26:40|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|0
1721903210000|2024-07-25 10:26:50|40970.5|40950.5|40966.9|40946.9|40970.5|40950.5|40966.9|40946.9|0
1721903220000|2024-07-25 10:27:00|40965.5|40945.5|40963|40943|40965.5|40945.5|40963|40943|2
1721903230000|2024-07-25 10:27:10|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|0
1721903240000|2024-07-25 10:27:20|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|1
1721903250000|2024-07-25 10:27:30|40958|40938|40955.5|40935.5|40960.5|40940.5|40955.5|40935.5|3
1721903260000|2024-07-25 10:27:40|40953.3|40933.3|40952.2|40932.2|40953.3|40933.3|40952.2|40932.2|2
1721903270000|2024-07-25 10:27:50|40950.8|40930.8|40941.9|40921.9|40950.8|40930.8|40941.9|40921.9|3
1721903280000|2024-07-25 10:28:00|40939.4|40919.4|40934.7|40914.7|40939.4|40919.4|40934.7|40914.7|4
1721903290000|2024-07-25 10:28:10|40935.8|40915.8|40938.3|40918.3|40938.3|40918.3|40935.8|40915.8|0
1721903310000|2024-07-25 10:28:30|40936.9|40916.9|40935.5|40915.5|40938.3|40918.3|40935.5|40915.5|1
1721903320000|2024-07-25 10:28:40|40934.4|40914.4|40931.9|40911.9|40934.4|40914.4|40930.5|40910.5|5
1721903330000|2024-07-25 10:28:50|40933|40913|40931.9|40911.9|40933|40913|40931.9|40911.9|0
1721903340000|2024-07-25 10:29:00|40933.3|40913.3|40935.5|40915.5|40935.5|40915.5|40930.5|40910.5|12
1721903350000|2024-07-25 10:29:10|||||||||1
1721903360000|2024-07-25 10:29:20|40938.3|40918.3|40935.5|40915.5|40940.5|40920.5|40935.5|40915.5|0
1721903370000|2024-07-25 10:29:30|40938|40918|40932.8|40912.8|40938|40918|40932.8|40912.8|9
1721903380000|2024-07-25 10:29:40|40931.7|40911.7|40930.3|40910.3|40931.7|40911.7|40930.3|40910.3|3
1721903390000|2024-07-25 10:29:50|40929.2|40909.2|40929.2|40909.2|40932.8|40912.8|40927.8|40907.8|4
1721903400000|2024-07-25 10:30:00|||||||||3
1721903410000|2024-07-25 10:30:10|40932.8|40912.8|40929.2|40909.2|40932.8|40912.8|40929.2|40909.2|3
1721903420000|2024-07-25 10:30:20|40930.6|40910.6|40934.2|40914.2|40934.2|40914.2|40927.8|40907.8|2
1721903430000|2024-07-25 10:30:30|40935.6|40915.6|40931.7|40911.7|40935.6|40915.6|40931.7|40911.7|0
1721903440000|2024-07-25 10:30:40|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|0
1721903450000|2024-07-25 10:30:50|40927.8|40907.8|40922.8|40902.8|40927.8|40907.8|40922.8|40902.8|2
1721903460000|2024-07-25 10:31:00|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|3
1721903470000|2024-07-25 10:31:10|40925.6|40905.6|40923.1|40903.1|40925.6|40905.6|40923.1|40903.1|0
1721903480000|2024-07-25 10:31:20|40921.9|40901.9|40920.6|40900.6|40921.9|40901.9|40920.6|40900.6|0
1721903490000|2024-07-25 10:31:30|40919.4|40899.4|40917.8|40897.8|40920.6|40900.6|40914.2|40894.2|14
1721903500000|2024-07-25 10:31:40|40919.2|40899.2|40920.6|40900.6|40922.8|40902.8|40919.2|40899.2|1
1721903510000|2024-07-25 10:31:50|40920.3|40900.3|40922.8|40902.8|40922.8|40902.8|40917.8|40897.8|1
1721903520000|2024-07-25 10:32:00|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|40922.8|40902.8|2
1721903540000|2024-07-25 10:32:20|40925.3|40905.3|40924.2|40904.2|40926.4|40906.4|40924.2|40904.2|2
1721903550000|2024-07-25 10:32:30|40921.7|40901.7|40920.3|40900.3|40921.7|40901.7|40920.3|40900.3|0
1721903560000|2024-07-25 10:32:40|40921.7|40901.7|40917.8|40897.8|40921.7|40901.7|40917.8|40897.8|1
1721903570000|2024-07-25 10:32:50|40919.2|40899.2|40922.8|40902.8|40922.8|40902.8|40919.2|40899.2|0
1721903580000|2024-07-25 10:33:00|40921.4|40901.4|40922.8|40902.8|40922.8|40902.8|40919.2|40899.2|1
1721903590000|2024-07-25 10:33:10|||||||||1
1721903600000|2024-07-25 10:33:20|||||||||2
1721903610000|2024-07-25 10:33:30|40921.7|40901.7|40921.7|40901.7|40921.7|40901.7|40921.7|40901.7|0
1721903620000|2024-07-25 10:33:40|40922.8|40902.8|40921.7|40901.7|40922.8|40902.8|40921.7|40901.7|0
1721903630000|2024-07-25 10:33:50|40922.8|40902.8|40925.3|40905.3|40925.3|40905.3|40922.8|40902.8|1
1721903640000|2024-07-25 10:34:00|40926.7|40906.7|40927.8|40907.8|40927.8|40907.8|40926.7|40906.7|1
1721903650000|2024-07-25 10:34:10|40930.6|40910.6|40932.8|40912.8|40932.8|40912.8|40930.6|40910.6|0
1721903660000|2024-07-25 10:34:20|40934.2|40914.2|40937.8|40917.8|40937.8|40917.8|40934.2|40914.2|0
1721903670000|2024-07-25 10:34:30|||||||||1
1721903690000|2024-07-25 10:34:50|40938.9|40918.9|40942.8|40922.8|40942.8|40922.8|40938.9|40918.9|1
1721903700000|2024-07-25 10:35:00|40945.1|40925.1|40945.1|40925.1|40945.1|40925.1|40945.1|40925.1|0
1721903710000|2024-07-25 10:35:10|40947.8|40927.8|40952.8|40932.8|40953.9|40933.9|40947.8|40927.8|2
1721903720000|2024-07-25 10:35:20|40951.4|40931.4|40957.8|40937.8|40957.8|40937.8|40951.4|40931.4|3
1721903730000|2024-07-25 10:35:30|40956.4|40936.4|40957.8|40937.8|40957.8|40937.8|40955.3|40935.3|10
1721903740000|2024-07-25 10:35:40|40959.2|40939.2|40957.8|40937.8|40961.7|40941.7|40957.8|40937.8|10
1721903750000|2024-07-25 10:35:50|40959.2|40939.2|40957.8|40937.8|40959.2|40939.2|40956.7|40936.7|1
1721903760000|2024-07-25 10:36:00|40960.6|40940.6|40961.7|40941.7|40961.7|40941.7|40960.6|40940.6|1
1721903770000|2024-07-25 10:36:10|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|0
1721903780000|2024-07-25 10:36:20|40966.7|40946.7|40977.8|40957.8|40977.8|40957.8|40966.7|40946.7|7
1721903790000|2024-07-25 10:36:30|40979.2|40959.2|40986.4|40966.4|40986.4|40966.4|40979.2|40959.2|0
1721903800000|2024-07-25 10:36:40|40984.2|40964.2|40982.8|40962.8|40984.2|40964.2|40982.8|40962.8|4
1721903810000|2024-07-25 10:36:50|40981.4|40961.4|40980.3|40960.3|40981.7|40961.7|40980.3|40960.3|1
1721903820000|2024-07-25 10:37:00|40981.7|40961.7|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|1
1721903830000|2024-07-25 10:37:10|40979.5|40959.5|40980.6|40960.6|40980.6|40960.6|40979.2|40959.2|2
1721903840000|2024-07-25 10:37:20|40981.7|40961.7|40982.8|40962.8|40982.8|40962.8|40981.7|40961.7|3
1721903850000|2024-07-25 10:37:30|||||||||3
1721903860000|2024-07-25 10:37:40|40984.2|40964.2|40986.5|40966.5|40986.5|40966.5|40984.2|40964.2|3
1721903870000|2024-07-25 10:37:50|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|1
1721903880000|2024-07-25 10:38:00|40985.3|40965.3|40989.2|40969.2|40989.2|40969.2|40985.3|40965.3|4
1721903890000|2024-07-25 10:38:10|40987.8|40967.8|40982.8|40962.8|40987.8|40967.8|40981.7|40961.7|8
1721903900000|2024-07-25 10:38:20|40980.3|40960.3|40977.8|40957.8|40980.3|40960.3|40977.8|40957.8|0
1721903910000|2024-07-25 10:38:30|40976.5|40956.5|40980.3|40960.3|40980.3|40960.3|40975.3|40955.3|1
1721903930000|2024-07-25 10:38:50|40981.7|40961.7|40982.8|40962.8|40982.8|40962.8|40981.7|40961.7|1
1721903940000|2024-07-25 10:39:00|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1721903950000|2024-07-25 10:39:10|40985.3|40965.3|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|3
1721903960000|2024-07-25 10:39:20|40984.2|40964.2|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|1
1721903970000|2024-07-25 10:39:30|40984.2|40964.2|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|0
1721903980000|2024-07-25 10:39:40|40980.3|40960.3|40972.8|40952.8|40980.3|40960.3|40972.8|40952.8|3
1721903990000|2024-07-25 10:39:50|40971.7|40951.7|40967.8|40947.8|40971.7|40951.7|40967.8|40947.8|5
1721904010000|2024-07-25 10:40:10|||||||||1
1721904020000|2024-07-25 10:40:20|40969|40949|40972.8|40952.8|40972.8|40952.8|40969|40949|1
1721904040000|2024-07-25 10:40:40|40971.7|40951.7|40968.1|40948.1|40971.7|40951.7|40968.1|40948.1|4
1721904050000|2024-07-25 10:40:50|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|40968.1|40948.1|2
1721904060000|2024-07-25 10:41:00|40968.1|40948.1|40969.2|40949.2|40969.2|40949.2|40968.1|40948.1|0
1721904070000|2024-07-25 10:41:10|40964.2|40944.2|40961.7|40941.7|40964.2|40944.2|40961.7|40941.7|2
1721904080000|2024-07-25 10:41:20|40964.2|40944.2|40966.5|40946.5|40966.5|40946.5|40962.8|40942.8|4
1721904090000|2024-07-25 10:41:30|40967.8|40947.8|40967.8|40947.8|40967.8|40947.8|40967.8|40947.8|3
1721904130000|2024-07-25 10:42:10|40969.2|40949.2|40972.8|40952.8|40972.8|40952.8|40969.2|40949.2|4
1721904140000|2024-07-25 10:42:20|40974.2|40954.2|40975.3|40955.3|40975.3|40955.3|40974.2|40954.2|2
1721904160000|2024-07-25 10:42:40|40975.4|40955.4|40977.9|40957.9|40977.9|40957.9|40975.4|40955.4|0
1721904170000|2024-07-25 10:42:50|40976.5|40956.5|40975.4|40955.4|40976.5|40956.5|40975.4|40955.4|1
1721904180000|2024-07-25 10:43:00|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|1
1721904190000|2024-07-25 10:43:10|40979.2|40959.2|40980.4|40960.4|40980.4|40960.4|40977.9|40957.9|3
1721904200000|2024-07-25 10:43:20|40979.2|40959.2|40977.9|40957.9|40979.2|40959.2|40977.9|40957.9|3
1721904210000|2024-07-25 10:43:30|40981.7|40961.7|40985.4|40965.4|40985.4|40965.4|40981.7|40961.7|3
1721904220000|2024-07-25 10:43:40|40987.9|40967.9|40989|40969|40989|40969|40987.9|40967.9|0
1721904230000|2024-07-25 10:43:50|||||||||1
1721904240000|2024-07-25 10:44:00|40987.9|40967.9|40986.7|40966.7|40987.9|40967.9|40986.7|40966.7|2
1721904250000|2024-07-25 10:44:10|40987.9|40967.9|40987.9|40967.9|40987.9|40967.9|40987.9|40967.9|0
1721904270000|2024-07-25 10:44:30|40985.4|40965.4|40982.9|40962.9|40985.4|40965.4|40982.9|40962.9|1
1721904280000|2024-07-25 10:44:40|40980.4|40960.4|40979|40959|40980.4|40960.4|40979|40959|3
1721904290000|2024-07-25 10:44:50|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|7
1721904300000|2024-07-25 10:45:00|||||||||1
1721904310000|2024-07-25 10:45:10|40979|40959|40979|40959|40979|40959|40979|40959|0
1721904320000|2024-07-25 10:45:20|40980.1|40960.1|40984.2|40964.2|40985.4|40965.4|40980.1|40960.1|2
1721904330000|2024-07-25 10:45:30|||||||||1
1721904340000|2024-07-25 10:45:40|40986.7|40966.7|40987.9|40967.9|40987.9|40967.9|40986.7|40966.7|1
1721904350000|2024-07-25 10:45:50|40990.4|40970.4|40997.9|40977.9|40997.9|40977.9|40990.4|40970.4|1
1721904360000|2024-07-25 10:46:00|41000.6|40980.6|41002.9|40982.9|41004|40984|41000.6|40980.6|3
1721904370000|2024-07-25 10:46:10|41006.5|40986.5|41012.9|40992.9|41012.9|40992.9|41005.4|40985.4|3
1721904380000|2024-07-25 10:46:20|41014.2|40994.2|41030.4|41010.4|41030.4|41010.4|41014.2|40994.2|9
1721904390000|2024-07-25 10:46:30|41031.5|41011.5|41034.2|41014.2|41034.2|41014.2|41030.4|41010.4|11
1721904400000|2024-07-25 10:46:40|41035.6|41015.6|41036.7|41016.7|41036.7|41016.7|41035.6|41015.6|1
1721904410000|2024-07-25 10:46:50|41038.1|41018.1|41031.7|41011.7|41038.1|41018.1|41031.7|41011.7|5
1721904420000|2024-07-25 10:47:00|41030.4|41010.4|41029.2|41009.2|41030.4|41010.4|41029.2|41009.2|1
1721904430000|2024-07-25 10:47:10|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41023.1|41003.1|3
1721904440000|2024-07-25 10:47:20|41026.7|41006.7|41025.6|41005.6|41026.7|41006.7|41024.2|41004.2|1
1721904450000|2024-07-25 10:47:30|41026.7|41006.7|41026.8|41006.8|41027.9|41007.9|41026.7|41006.7|1
1721904460000|2024-07-25 10:47:40|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|0
1721904470000|2024-07-25 10:47:50|41026.8|41006.8|41025.6|41005.6|41028.1|41008.1|41025.6|41005.6|6
1721904480000|2024-07-25 10:48:00|41024.3|41004.3|41025.6|41005.6|41025.6|41005.6|41022|41002|2
1721904500000|2024-07-25 10:48:20|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|4
1721904510000|2024-07-25 10:48:30|41022.9|41002.9|41022.9|41002.9|41022.9|41002.9|41020.6|41000.6|1
1721904530000|2024-07-25 10:48:50|41021.8|41001.8|41022.9|41002.9|41022.9|41002.9|41021.8|41001.8|0
1721904540000|2024-07-25 10:49:00|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|41020.6|41000.6|4
1721904550000|2024-07-25 10:49:10|41024.3|41004.3|41025.4|41005.4|41025.4|41005.4|41022.9|41002.9|6
1721904560000|2024-07-25 10:49:20|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|0
1721904570000|2024-07-25 10:49:30|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41023.1|41003.1|2
1721904580000|2024-07-25 10:49:40|41021.8|41001.8|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|3
1721904590000|2024-07-25 10:49:50|41020.4|41000.4|41022.9|41002.9|41022.9|41002.9|41020.4|41000.4|2
1721904600000|2024-07-25 10:50:00|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|2
1721904610000|2024-07-25 10:50:10|41022.9|41002.9|41019.3|40999.3|41022.9|41002.9|41019.3|40999.3|1
1721904630000|2024-07-25 10:50:30|41016.8|40996.8|41010.4|40990.4|41016.8|40996.8|41010.4|40990.4|9
1721904640000|2024-07-25 10:50:40|41009.3|40989.3|41006.8|40986.8|41009.3|40989.3|41006.8|40986.8|0
1721904650000|2024-07-25 10:50:50|41004.3|40984.3|41001.8|40981.8|41004.3|40984.3|41001.8|40981.8|3
1721904660000|2024-07-25 10:51:00|41000.4|40980.4|40997.9|40977.9|41000.4|40980.4|40997.9|40977.9|5
1721904670000|2024-07-25 10:51:10|||||||||8
1721904680000|2024-07-25 10:51:20|40996.5|40976.5|40995.4|40975.4|40996.5|40976.5|40995.4|40975.4|6
1721904690000|2024-07-25 10:51:30|40996.8|40976.8|40997.9|40977.9|40997.9|40977.9|40996.8|40976.8|2
1721904700000|2024-07-25 10:51:40|40992.9|40972.9|40997.9|40977.9|40997.9|40977.9|40992.9|40972.9|3
1721904710000|2024-07-25 10:51:50|41000.6|40980.6|41002.9|40982.9|41002.9|40982.9|41000.6|40980.6|2
1721904720000|2024-07-25 10:52:00|||||||||2
1721904730000|2024-07-25 10:52:10|||||||||4
1721904740000|2024-07-25 10:52:20|41000.1|40980.1|40997.9|40977.9|41000.1|40980.1|40997.9|40977.9|0
1721904750000|2024-07-25 10:52:30|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|40999.3|40979.3|2
1721904760000|2024-07-25 10:52:40|41001.8|40981.8|41002.9|40982.9|41004.3|40984.3|41001.8|40981.8|1
1721904770000|2024-07-25 10:52:50|41007.9|40987.9|41002.9|40982.9|41007.9|40987.9|41002.9|40982.9|0
1721904780000|2024-07-25 10:53:00|41004.3|40984.3|41002.9|40982.9|41004.3|40984.3|41002.9|40982.9|1
1721904790000|2024-07-25 10:53:10|41005.4|40985.4|41007.9|40987.9|41007.9|40987.9|41005.4|40985.4|3
1721904800000|2024-07-25 10:53:20|41002.9|40982.9|41007.9|40987.9|41007.9|40987.9|41002.9|40982.9|0
1721904820000|2024-07-25 10:53:40|41009.3|40989.3|41007.9|40987.9|41009.3|40989.3|41007.9|40987.9|24
1721904830000|2024-07-25 10:53:50|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|16
1721904840000|2024-07-25 10:54:00|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|3
1721904850000|2024-07-25 10:54:10|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|0
1721904860000|2024-07-25 10:54:20|41010.4|40990.4|41009.3|40989.3|41010.4|40990.4|41009.3|40989.3|0
1721904880000|2024-07-25 10:54:40|41010.4|40990.4|41022.9|41002.9|41022.9|41002.9|41010.4|40990.4|8
1721904890000|2024-07-25 10:54:50|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|2
1721904900000|2024-07-25 10:55:00|41022.9|41002.9|41020.4|41000.4|41024.3|41004.3|41020.4|41000.4|1
1721904910000|2024-07-25 10:55:10|41021.8|41001.8|41025.4|41005.4|41025.4|41005.4|41021.8|41001.8|0
1721904920000|2024-07-25 10:55:20|41026.8|41006.8|41027.9|41007.9|41027.9|41007.9|41026.8|41006.8|8
1721904930000|2024-07-25 10:55:30|41030.4|41010.4|41037.9|41017.9|41037.9|41017.9|41030.4|41010.4|3
1721904940000|2024-07-25 10:55:40|41036.8|41016.8|41037.9|41017.9|41037.9|41017.9|41034|41014|0
1721904950000|2024-07-25 10:55:50|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|0
1721904960000|2024-07-25 10:56:00|41037.9|41017.9|41042.9|41022.9|41042.9|41022.9|41037.9|41017.9|4
1721904970000|2024-07-25 10:56:10|41044.3|41024.3|41052.9|41032.9|41052.9|41032.9|41044.3|41024.3|1
1721904980000|2024-07-25 10:56:20|41057.9|41037.9|41055.4|41035.4|41057.9|41037.9|41055.4|41035.4|10
1721904990000|2024-07-25 10:56:30|41054.3|41034.3|41042.9|41022.9|41054.3|41034.3|41042.9|41022.9|18
1721905000000|2024-07-25 10:56:40|41041.5|41021.5|41040.4|41020.4|41044.3|41024.3|41040.4|41020.4|7
1721905010000|2024-07-25 10:56:50|41042.9|41022.9|41037.9|41017.9|41042.9|41022.9|41037.9|41017.9|15
1721905020000|2024-07-25 10:57:00|41036.5|41016.5|41041.5|41021.5|41045.4|41025.4|41036.5|41016.5|21
1721905030000|2024-07-25 10:57:10|41042.9|41022.9|41035.4|41015.4|41044|41024|41035.4|41015.4|8
1721905040000|2024-07-25 10:57:20|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|0
1721905050000|2024-07-25 10:57:30|41036.8|41016.8|41037.9|41017.9|41037.9|41017.9|41036.8|41016.8|3
1721905060000|2024-07-25 10:57:40|41042.9|41022.9|41047.9|41027.9|41047.9|41027.9|41042.9|41022.9|4
1721905070000|2024-07-25 10:57:50|41045.7|41025.7|41045.4|41025.4|41046.8|41026.8|41045.4|41025.4|0
1721905080000|2024-07-25 10:58:00|41042.9|41022.9|41044.3|41024.3|41046.8|41026.8|41042.9|41022.9|8
1721905090000|2024-07-25 10:58:10|41042.9|41022.9|41044.3|41024.3|41044.3|41024.3|41040.4|41020.4|3
1721905100000|2024-07-25 10:58:20|41045.4|41025.4|41042.7|41022.7|41046.8|41026.8|41042.7|41022.7|7
1721905110000|2024-07-25 10:58:30|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|2
1721905120000|2024-07-25 10:58:40|41044.3|41024.3|41042.9|41022.9|41045.4|41025.4|41042.9|41022.9|0
1721905130000|2024-07-25 10:58:50|41041.5|41021.5|41052.7|41032.7|41052.9|41032.9|41041.5|41021.5|13
1721905140000|2024-07-25 10:59:00|41052.9|41032.9|41061.8|41041.8|41061.8|41041.8|41052.9|41032.9|12
1721905150000|2024-07-25 10:59:10|41063.2|41043.2|41062.9|41042.9|41063.2|41043.2|41061.8|41041.8|4
1721905160000|2024-07-25 10:59:20|41064.3|41044.3|41072.9|41052.9|41072.9|41052.9|41064.3|41044.3|4
1721905170000|2024-07-25 10:59:30|41075.7|41055.7|41082.1|41062.1|41083.2|41063.2|41075.7|41055.7|74
1721905180000|2024-07-25 10:59:40|41080.7|41060.7|41082.1|41062.1|41082.1|41062.1|41080.7|41060.7|15
1721905190000|2024-07-25 10:59:50|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|41083.2|41063.2|3
1721905200000|2024-07-25 11:00:00|41082.1|41062.1|41109.6|41089.6|41134.6|41114.6|41082.1|41062.1|53
1721905210000|2024-07-25 11:00:10|41110.7|41090.7|41111.8|41091.8|41117.1|41097.1|41108.4|41088.4|25
1721905220000|2024-07-25 11:00:20|41110.4|41090.4|41105.7|41085.7|41110.4|41090.4|41105.7|41085.7|7
1721905230000|2024-07-25 11:00:30|41106.8|41086.8|41102.1|41082.1|41108.2|41088.2|41100.9|41080.9|7
1721905240000|2024-07-25 11:00:40|41103.2|41083.2|41105.7|41085.7|41105.7|41085.7|41103.2|41083.2|0
1721905250000|2024-07-25 11:00:50|41104.6|41084.6|41105.7|41085.7|41105.7|41085.7|41103.2|41083.2|4
1721905260000|2024-07-25 11:01:00|41107.1|41087.1|41096.8|41076.8|41107.1|41087.1|41096.8|41076.8|8
1721905270000|2024-07-25 11:01:10|41095.4|41075.4|41095.7|41075.7|41098.2|41078.2|41095.4|41075.4|1
1721905280000|2024-07-25 11:01:20|41098.2|41078.2|41108.4|41088.4|41108.4|41088.4|41098.2|41078.2|18
1721905290000|2024-07-25 11:01:30|41110.9|41090.9|41118.4|41098.4|41123.4|41103.4|41110.9|41090.9|4
1721905300000|2024-07-25 11:01:40|41115.9|41095.9|41114.8|41094.8|41115.9|41095.9|41114.8|41094.8|0
1721905310000|2024-07-25 11:01:50|41113.4|41093.4|41113.4|41093.4|41114.6|41094.6|41108.7|41088.7|30
1721905320000|2024-07-25 11:02:00|||||||||2
1721905330000|2024-07-25 11:02:10|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|3
1721905340000|2024-07-25 11:02:20|41115.9|41095.9|41133.4|41113.4|41133.4|41113.4|41115.9|41095.9|21
1721905350000|2024-07-25 11:02:30|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|41129.8|41109.8|13
1721905360000|2024-07-25 11:02:40|41129.6|41109.6|41129.6|41109.6|41129.6|41109.6|41129.6|41109.6|2
1721905370000|2024-07-25 11:02:50|41128.5|41108.5|41131|41111|41131|41111|41128.5|41108.5|3
1721905380000|2024-07-25 11:03:00|41128.5|41108.5|41108.5|41088.5|41128.5|41108.5|41108.5|41088.5|14
1721905390000|2024-07-25 11:03:10|41104.6|41084.6|41102.1|41082.1|41104.6|41084.6|41102.1|41082.1|4
1721905400000|2024-07-25 11:03:20|41098.5|41078.5|41105.7|41085.7|41105.7|41085.7|41095.7|41075.7|9
1721905410000|2024-07-25 11:03:30|41107.1|41087.1|41109.8|41089.8|41109.8|41089.8|41107.1|41087.1|0
1721905420000|2024-07-25 11:03:40|41108.5|41088.5|41095.7|41075.7|41108.5|41088.5|41095.7|41075.7|5
1721905430000|2024-07-25 11:03:50|41093.2|41073.2|41090.7|41070.7|41093.2|41073.2|41090.7|41070.7|2
1721905440000|2024-07-25 11:04:00|41089.6|41069.6|41090.7|41070.7|41090.7|41070.7|41085.7|41065.7|2
1721905450000|2024-07-25 11:04:10|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|0
1721905460000|2024-07-25 11:04:20|41093.5|41073.5|41094.3|41074.3|41095.7|41075.7|41093.5|41073.5|1
1721905470000|2024-07-25 11:04:30|41092.1|41072.1|41086.8|41066.8|41092.1|41072.1|41086.8|41066.8|1
1721905490000|2024-07-25 11:04:50|41088.2|41068.2|41090.7|41070.7|41090.7|41070.7|41088.2|41068.2|1
1721905500000|2024-07-25 11:05:00|41088|41068|41085.7|41065.7|41088|41068|41085.7|41065.7|2
1721905510000|2024-07-25 11:05:10|41082.1|41062.1|41080.7|41060.7|41082.1|41062.1|41080.7|41060.7|8
1721905520000|2024-07-25 11:05:20|41079.6|41059.6|41078.5|41058.5|41079.6|41059.6|41078.5|41058.5|0
1721905530000|2024-07-25 11:05:30|41077.3|41057.3|41076.2|41056.2|41077.3|41057.3|41076.2|41056.2|0
1721905540000|2024-07-25 11:05:40|41073.5|41053.5|41062.1|41042.1|41073.5|41053.5|41062.1|41042.1|13
1721905550000|2024-07-25 11:05:50|41061|41041|41057.1|41037.1|41061|41041|41056|41036|2
1721905560000|2024-07-25 11:06:00|41056|41036|41053.5|41033.5|41057.1|41037.1|41053.5|41033.5|2
1721905570000|2024-07-25 11:06:10|41054.6|41034.6|41050.7|41030.7|41054.6|41034.6|41050.7|41030.7|6
1721905580000|2024-07-25 11:06:20|||||||||2
1721905590000|2024-07-25 11:06:30|41047.1|41027.1|41050.7|41030.7|41050.7|41030.7|41047.1|41027.1|3
1721905600000|2024-07-25 11:06:40|41053.5|41033.5|41054.6|41034.6|41054.6|41034.6|41053.5|41033.5|2
1721905610000|2024-07-25 11:06:50|41060.7|41040.7|41060.7|41040.7|41063.2|41043.2|41060.7|41040.7|1
1721905620000|2024-07-25 11:07:00|41059.6|41039.6|41060.7|41040.7|41060.7|41040.7|41058.5|41038.5|1
1721905630000|2024-07-25 11:07:10|41059.6|41039.6|41060.7|41040.7|41060.7|41040.7|41058.5|41038.5|0
1721905640000|2024-07-25 11:07:20|41058.5|41038.5|41060.7|41040.7|41060.7|41040.7|41058.5|41038.5|0
1721905650000|2024-07-25 11:07:30|41062.1|41042.1|41059.6|41039.6|41062.1|41042.1|41059.6|41039.6|1
1721905660000|2024-07-25 11:07:40|41065.7|41045.7|41074.3|41054.3|41074.3|41054.3|41065.7|41045.7|27
1721905670000|2024-07-25 11:07:50|41075.7|41055.7|41070.7|41050.7|41075.7|41055.7|41070.7|41050.7|4
1721905680000|2024-07-25 11:08:00|41072.1|41052.1|41073.2|41053.2|41073.2|41053.2|41072.1|41052.1|3
1721905690000|2024-07-25 11:08:10|41074.6|41054.6|41072.1|41052.1|41075.7|41055.7|41072.1|41052.1|6
1721905700000|2024-07-25 11:08:20|||||||||2
1721905710000|2024-07-25 11:08:30|41073.5|41053.5|41075.7|41055.7|41077.1|41057.1|41073.5|41053.5|11
1721905730000|2024-07-25 11:08:50|41070.7|41050.7|41065.7|41045.7|41070.7|41050.7|41065.7|41045.7|11
1721905740000|2024-07-25 11:09:00|41064.3|41044.3|41065.7|41045.7|41065.7|41045.7|41060.7|41040.7|0
1721905750000|2024-07-25 11:09:10|41064.3|41044.3|41062.1|41042.1|41064.3|41044.3|41060.7|41040.7|1
1721905760000|2024-07-25 11:09:20|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|3
1721905780000|2024-07-25 11:09:40|41061.8|41041.8|41070.7|41050.7|41070.7|41050.7|41061.8|41041.8|1
1721905790000|2024-07-25 11:09:50|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|1
1721905800000|2024-07-25 11:10:00|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|2
1721905820000|2024-07-25 11:10:20|41071.9|41051.9|41080.7|41060.7|41085.7|41065.7|41070.7|41050.7|24
1721905830000|2024-07-25 11:10:30|41079.6|41059.6|41065.7|41045.7|41079.6|41059.6|41065.7|41045.7|3
1721905840000|2024-07-25 11:10:40|41064.6|41044.6|41059.6|41039.6|41064.6|41044.6|41059.6|41039.6|8
1721905850000|2024-07-25 11:10:50|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41057.1|41037.1|1
1721905860000|2024-07-25 11:11:00|41059.6|41039.6|41060.7|41040.7|41060.7|41040.7|41059.6|41039.6|3
1721905880000|2024-07-25 11:11:20|41062.1|41042.1|41063.2|41043.2|41063.2|41043.2|41062.1|41042.1|6
1721905900000|2024-07-25 11:11:40|41064.6|41044.6|41069.6|41049.6|41069.6|41049.6|41064.6|41044.6|1
1721905910000|2024-07-25 11:11:50|41071|41051|41070.7|41050.7|41072.1|41052.1|41070.7|41050.7|1
1721905920000|2024-07-25 11:12:00|41072.1|41052.1|41073.2|41053.2|41073.2|41053.2|41070.7|41050.7|1
1721905930000|2024-07-25 11:12:10|41070.7|41050.7|41073.5|41053.5|41074.6|41054.6|41069.4|41049.4|5
1721905940000|2024-07-25 11:12:20|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|0
1721905950000|2024-07-25 11:12:30|41071|41051|41069.6|41049.6|41071|41051|41069.6|41049.6|0
1721905960000|2024-07-25 11:12:40|41070.7|41050.7|41074.6|41054.6|41074.6|41054.6|41070.7|41050.7|2
1721905970000|2024-07-25 11:12:50|41076|41056|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1721905980000|2024-07-25 11:13:00|41074.9|41054.9|41097.1|41077.1|41100.7|41080.7|41074.9|41054.9|18
1721905990000|2024-07-25 11:13:10|41095.7|41075.7|41090.7|41070.7|41095.7|41075.7|41090.7|41070.7|3
1721906000000|2024-07-25 11:13:20|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.2|41073.2|0
1721906010000|2024-07-25 11:13:30|41095.7|41075.7|41099.6|41079.6|41100.7|41080.7|41095.7|41075.7|7
1721906020000|2024-07-25 11:13:40|41101|41081|41093.5|41073.5|41104.6|41084.6|41093.5|41073.5|7
1721906030000|2024-07-25 11:13:50|41092.4|41072.4|41093.5|41073.5|41093.5|41073.5|41092.4|41072.4|1
1721906040000|2024-07-25 11:14:00|41094.6|41074.6|41094.6|41074.6|41094.6|41074.6|41093.5|41073.5|2
1721906050000|2024-07-25 11:14:10|41097.1|41077.1|41098.5|41078.5|41098.5|41078.5|41097.1|41077.1|2
1721906060000|2024-07-25 11:14:20|41097.1|41077.1|41093.5|41073.5|41097.1|41077.1|41093.5|41073.5|5
1721906070000|2024-07-25 11:14:30|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|0
1721906080000|2024-07-25 11:14:40|41091|41071|41091|41071|41092.1|41072.1|41091|41071|3
1721906090000|2024-07-25 11:14:50|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41088.5|41068.5|9
1721906100000|2024-07-25 11:15:00|41090.7|41070.7|41085.8|41065.8|41090.8|41070.8|41085.8|41065.8|3
1721906110000|2024-07-25 11:15:10|41087.1|41067.1|41084.6|41064.6|41087.1|41067.1|41084.6|41064.6|0
1721906130000|2024-07-25 11:15:30|41085.8|41065.8|41083.5|41063.5|41085.8|41065.8|41083.5|41063.5|9
1721906140000|2024-07-25 11:15:40|41082.1|41062.1|41083.5|41063.5|41084.6|41064.6|41082.1|41062.1|1
1721906150000|2024-07-25 11:15:50|41082.1|41062.1|41075.8|41055.8|41087.1|41067.1|41075.8|41055.8|11
1721906160000|2024-07-25 11:16:00|41074.6|41054.6|41072.1|41052.1|41074.6|41054.6|41072.1|41052.1|1
1721906170000|2024-07-25 11:16:10|41071|41051|41068.3|41048.3|41071|41051|41068.3|41048.3|1
1721906180000|2024-07-25 11:16:20|41064.6|41044.6|41063.5|41043.5|41067.1|41047.1|41063.5|41043.5|10
1721906190000|2024-07-25 11:16:30|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|1
1721906200000|2024-07-25 11:16:40|41060.8|41040.8|41058.5|41038.5|41060.8|41040.8|41058.5|41038.5|1
1721906210000|2024-07-25 11:16:50|41059.6|41039.6|41060.8|41040.8|41060.8|41040.8|41057.1|41037.1|1
1721906220000|2024-07-25 11:17:00|41059.6|41039.6|41054.6|41034.6|41060.8|41040.8|41053.3|41033.3|7
1721906230000|2024-07-25 11:17:10|41053.5|41033.5|41050.8|41030.8|41053.5|41033.5|41050.8|41030.8|2
1721906250000|2024-07-25 11:17:30|41048.5|41028.5|41042.1|41022.1|41048.5|41028.5|41042.1|41022.1|3
1721906260000|2024-07-25 11:17:40|41038.5|41018.5|41034.6|41014.6|41038.5|41018.5|41034.6|41014.6|6
1721906270000|2024-07-25 11:17:50|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|41030.8|41010.8|6
1721906280000|2024-07-25 11:18:00|41030.8|41010.8|41020.8|41000.8|41030.8|41010.8|41020.8|41000.8|10
1721906290000|2024-07-25 11:18:10|41015.8|40995.8|41015.8|40995.8|41015.8|40995.8|41015.8|40995.8|3
1721906300000|2024-07-25 11:18:20|41014.6|40994.6|41008.5|40988.5|41014.6|40994.6|41008.5|40988.5|1
1721906310000|2024-07-25 11:18:30|41006|40986|41005.8|40985.8|41009.6|40989.6|41005.8|40985.8|1
1721906320000|2024-07-25 11:18:40|41007.1|40987.1|41009.6|40989.6|41010.8|40990.8|41005.8|40985.8|2
1721906330000|2024-07-25 11:18:50|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|2
1721906340000|2024-07-25 11:19:00|41012.1|40992.1|41016.9|40996.9|41016.9|40996.9|41012.1|40992.1|4
1721906350000|2024-07-25 11:19:10|41019.6|40999.6|41015.8|40995.8|41020.8|41000.8|41015.8|40995.8|6
1721906360000|2024-07-25 11:19:20|41018.5|40998.5|41019.6|40999.6|41019.6|40999.6|41017.1|40997.1|0
1721906370000|2024-07-25 11:19:30|41020.8|41000.8|41025.8|41005.8|41025.8|41005.8|41020.8|41000.8|3
1721906380000|2024-07-25 11:19:40|41022.1|41002.1|41027.1|41007.1|41027.1|41007.1|41022.1|41002.1|2
1721906390000|2024-07-25 11:19:50|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|1
1721906400000|2024-07-25 11:20:00|41023.5|41003.5|41033.5|41013.5|41033.5|41013.5|41022.1|41002.1|9
1721906410000|2024-07-25 11:20:10|41034.9|41014.9|41038.5|41018.5|41039.7|41019.7|41034.9|41014.9|9
1721906420000|2024-07-25 11:20:20|41039.7|41019.7|41047.2|41027.2|41047.2|41027.2|41039.7|41019.7|5
1721906430000|2024-07-25 11:20:30|41048.3|41028.3|41049.7|41029.7|41052.2|41032.2|41048.3|41028.3|6
1721906440000|2024-07-25 11:20:40|41048.5|41028.5|41052.2|41032.2|41052.2|41032.2|41047.2|41027.2|26
1721906450000|2024-07-25 11:20:50|41050.8|41030.8|41052.2|41032.2|41052.2|41032.2|41048.5|41028.5|1
1721906460000|2024-07-25 11:21:00|41050.8|41030.8|41053.5|41033.5|41054.9|41034.9|41048.5|41028.5|2
1721906470000|2024-07-25 11:21:10|41050.8|41030.8|41050.8|41030.8|41050.8|41030.8|41048.5|41028.5|0
1721906480000|2024-07-25 11:21:20|41052.2|41032.2|41050.8|41030.8|41053.5|41033.5|41050.8|41030.8|13
1721906490000|2024-07-25 11:21:30|41049.7|41029.7|41047.2|41027.2|41049.7|41029.7|41046|41026|6
1721906500000|2024-07-25 11:21:40|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41047.2|41027.2|3
1721906510000|2024-07-25 11:21:50|41049.7|41029.7|41045.8|41025.8|41050.8|41030.8|41043.5|41023.5|4
1721906520000|2024-07-25 11:22:00|41044.7|41024.7|41044.7|41024.7|41046|41026|41043.5|41023.5|2
1721906530000|2024-07-25 11:22:10|41043.5|41023.5|41053.5|41033.5|41054.7|41034.7|41043.5|41023.5|4
1721906540000|2024-07-25 11:22:20|41054.7|41034.7|41057.2|41037.2|41057.2|41037.2|41054.7|41034.7|1
1721906550000|2024-07-25 11:22:30|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|0
1721906560000|2024-07-25 11:22:40|41057.2|41037.2|41062.2|41042.2|41062.2|41042.2|41057.2|41037.2|6
1721906570000|2024-07-25 11:22:50|41063.5|41043.5|41062.2|41042.2|41063.5|41043.5|41060.8|41040.8|1
1721906580000|2024-07-25 11:23:00|41059.7|41039.7|41063.5|41043.5|41063.5|41043.5|41059.7|41039.7|10
1721906590000|2024-07-25 11:23:10|41064.9|41044.9|41064.7|41044.7|41066|41046|41064.7|41044.7|3
1721906600000|2024-07-25 11:23:20|41066|41046|41062.4|41042.4|41067.4|41047.4|41062.4|41042.4|30
1721906610000|2024-07-25 11:23:30|41061|41041|41048.5|41028.5|41061|41041|41048.5|41028.5|23
1721906620000|2024-07-25 11:23:40|41049.7|41029.7|41049.7|41029.7|41050.8|41030.8|41049.7|41029.7|3
1721906630000|2024-07-25 11:23:50|41050.8|41030.8|41048.5|41028.5|41050.8|41030.8|41047.2|41027.2|7
1721906640000|2024-07-25 11:24:00|41047.2|41027.2|41044.9|41024.9|41047.2|41027.2|41044.9|41024.9|0
1721906650000|2024-07-25 11:24:10|41043.5|41023.5|41046|41026|41046|41026|41043.5|41023.5|1
1721906660000|2024-07-25 11:24:20|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41043.5|41023.5|0
1721906670000|2024-07-25 11:24:30|41043.5|41023.5|41044.7|41024.7|41048.5|41028.5|41043.5|41023.5|1
1721906680000|2024-07-25 11:24:40|41045.8|41025.8|41048.5|41028.5|41048.5|41028.5|41045.8|41025.8|2
1721906690000|2024-07-25 11:24:50|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|1
1721906700000|2024-07-25 11:25:00|41050.8|41030.8|41062.4|41042.4|41062.4|41042.4|41048.5|41028.5|4
1721906710000|2024-07-25 11:25:10|41063.5|41043.5|41062.2|41042.2|41064.7|41044.7|41059.7|41039.7|2
1721906720000|2024-07-25 11:25:20|41061|41041|41066.3|41046.3|41070.2|41050.2|41059.9|41039.9|7
1721906730000|2024-07-25 11:25:30|41067.4|41047.4|41068.6|41048.6|41069.9|41049.9|41067.4|41047.4|1
1721906740000|2024-07-25 11:25:40|41066.3|41046.3|41058.6|41038.6|41066.3|41046.3|41058.6|41038.6|0
1721906750000|2024-07-25 11:25:50|41055.8|41035.8|41052.2|41032.2|41055.8|41035.8|41052.2|41032.2|0
1721906760000|2024-07-25 11:26:00|41049.9|41029.9|41043.6|41023.6|41049.9|41029.9|41043.6|41023.6|5
1721906770000|2024-07-25 11:26:10|41042.4|41022.4|41042.4|41022.4|41043.6|41023.6|41039.9|41019.9|2
1721906780000|2024-07-25 11:26:20|41041.1|41021.1|41038.6|41018.6|41042.4|41022.4|41038.6|41018.6|0
1721906790000|2024-07-25 11:26:30|41036.3|41016.3|41033.6|41013.6|41036.3|41016.3|41033.6|41013.6|6
1721906800000|2024-07-25 11:26:40|41031.1|41011.1|41033.6|41013.6|41033.6|41013.6|41031.1|41011.1|7
1721906810000|2024-07-25 11:26:50|41034.9|41014.9|41038.6|41018.6|41038.6|41018.6|41034.9|41014.9|3
1721906820000|2024-07-25 11:27:00|41041.3|41021.3|41033.8|41013.8|41041.3|41021.3|41033.8|41013.8|1
1721906830000|2024-07-25 11:27:10|41029.9|41009.9|41033.6|41013.6|41033.6|41013.6|41029.9|41009.9|0
1721906840000|2024-07-25 11:27:20|41032.4|41012.4|41029.9|41009.9|41032.4|41012.4|41028.6|41008.6|9
1721906850000|2024-07-25 11:27:30|41033.6|41013.6|41033.6|41013.6|41034.9|41014.9|41031.3|41011.3|1
1721906860000|2024-07-25 11:27:40|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|0
1721906870000|2024-07-25 11:27:50|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|3
1721906880000|2024-07-25 11:28:00|41036.3|41016.3|41038.6|41018.6|41038.6|41018.6|41034.9|41014.9|8
1721906890000|2024-07-25 11:28:10|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|1
1721906900000|2024-07-25 11:28:20|41041.3|41021.3|41047.4|41027.4|41047.4|41027.4|41041.3|41021.3|2
1721906910000|2024-07-25 11:28:30|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|0
1721906920000|2024-07-25 11:28:40|41047.4|41027.4|41048.6|41028.6|41048.6|41028.6|41047.4|41027.4|0
1721906930000|2024-07-25 11:28:50|41049.9|41029.9|41048.6|41028.6|41052.4|41032.4|41048.6|41028.6|7
1721906940000|2024-07-25 11:29:00|41043.6|41023.6|41052.4|41032.4|41052.4|41032.4|41042.2|41022.2|10
1721906950000|2024-07-25 11:29:10|41053.6|41033.6|41054.7|41034.7|41054.7|41034.7|41053.6|41033.6|0
1721906960000|2024-07-25 11:29:20|41053.6|41033.6|41044.9|41024.9|41053.6|41033.6|41043.8|41023.8|4
1721906970000|2024-07-25 11:29:30|41043.8|41023.8|41049.9|41029.9|41049.9|41029.9|41042.4|41022.4|8
1721906980000|2024-07-25 11:29:40|41047.4|41027.4|41039.9|41019.9|41048.6|41028.6|41039.9|41019.9|3
1721906990000|2024-07-25 11:29:50|41038.8|41018.8|41039.9|41019.9|41039.9|41019.9|41038.8|41018.8|1
1721907000000|2024-07-25 11:30:00|41034.9|41014.9|41033.6|41013.6|41036.1|41016.1|41031.1|41011.1|8
1721907010000|2024-07-25 11:30:10|41034.9|41014.9|41035.8|41015.8|41036.1|41016.1|41034.9|41014.9|12
1721907020000|2024-07-25 11:30:20|41034.7|41014.7|41033.6|41013.6|41037.2|41017.2|41033.6|41013.6|3
1721907030000|2024-07-25 11:30:30|41029.9|41009.9|41018.3|40998.3|41029.9|41009.9|41018.3|40998.3|31
1721907040000|2024-07-25 11:30:40|41019.4|40999.4|41016.9|40996.9|41019.4|40999.4|41015.8|40995.8|5
1721907050000|2024-07-25 11:30:50|41015.8|40995.8|41015.8|40995.8|41015.8|40995.8|41013.3|40993.3|11
1721907060000|2024-07-25 11:31:00|41014.4|40994.4|41010.8|40990.8|41015.8|40995.8|41005.8|40985.8|7
1721907070000|2024-07-25 11:31:10|41012.2|40992.2|41013.3|40993.3|41013.3|40993.3|41012.2|40992.2|5
1721907080000|2024-07-25 11:31:20|41020.8|41000.8|41024.4|41004.4|41024.4|41004.4|41020.8|41000.8|3
1721907090000|2024-07-25 11:31:30|41023.1|41003.1|41021.9|41001.9|41023.1|41003.1|41020.8|41000.8|0
1721907100000|2024-07-25 11:31:40|41024.4|41004.4|41029.7|41009.7|41029.7|41009.7|41021.9|41001.9|11
1721907110000|2024-07-25 11:31:50|41031.1|41011.1|41030.8|41010.8|41035.8|41015.8|41030.8|41010.8|10
1721907120000|2024-07-25 11:32:00|41027|41007|41023.1|41003.1|41028.1|41008.1|41023.1|41003.1|6
1721907130000|2024-07-25 11:32:10|41025.8|41005.8|41024.5|41004.5|41027|41007|41024.5|41004.5|6
1721907140000|2024-07-25 11:32:20|41023.1|41003.1|41015.6|40995.6|41023.1|41003.1|41014.2|40994.2|17
1721907150000|2024-07-25 11:32:30|41014.5|40994.5|41018.1|40998.1|41020.6|41000.6|41014.5|40994.5|4
1721907160000|2024-07-25 11:32:40|41019.5|40999.5|41019.5|40999.5|41024.5|41004.5|41019.5|40999.5|64
1721907170000|2024-07-25 11:32:50|41020.8|41000.8|41023.6|41003.6|41023.6|41003.6|41020.8|41000.8|14
1721907180000|2024-07-25 11:33:00|41027|41007|41039.7|41019.7|41039.7|41019.7|41027|41007|14
1721907190000|2024-07-25 11:33:10|||||||||2
1721907200000|2024-07-25 11:33:20|41038.3|41018.3|41048.1|41028.1|41048.1|41028.1|41038.3|41018.3|4
1721907210000|2024-07-25 11:33:30|41050.8|41030.8|41055.8|41035.8|41055.8|41035.8|41050.8|41030.8|4
1721907220000|2024-07-25 11:33:40|41054.7|41034.7|41050.8|41030.8|41055.8|41035.8|41049.7|41029.7|7
1721907230000|2024-07-25 11:33:50|41052|41032|41052|41032|41052|41032|41052|41032|0
1721907240000|2024-07-25 11:34:00|41053.1|41033.1|41060.8|41040.8|41060.8|41040.8|41053.1|41033.1|1
1721907250000|2024-07-25 11:34:10|41062|41042|41073.1|41053.1|41073.1|41053.1|41062|41042|18
1721907260000|2024-07-25 11:34:20|41074.5|41054.5|41082.2|41062.2|41082.2|41062.2|41073.3|41053.3|13
1721907270000|2024-07-25 11:34:30|41085.8|41065.8|41087.2|41067.2|41087.2|41067.2|41085.8|41065.8|10
1721907280000|2024-07-25 11:34:40|41102.2|41082.2|41110.8|41090.8|41110.8|41090.8|41100.8|41080.8|56
1721907290000|2024-07-25 11:34:50|41105.8|41085.8|41094.5|41074.5|41105.8|41085.8|41090.8|41070.8|19
1721907300000|2024-07-25 11:35:00|41095.6|41075.6|41082|41062|41098.1|41078.1|41079.5|41059.5|13
1721907310000|2024-07-25 11:35:10|41083.3|41063.3|41073.1|41053.1|41083.3|41063.3|41073.1|41053.1|6
1721907320000|2024-07-25 11:35:20|41069.5|41049.5|41050.6|41030.6|41069.5|41049.5|41043.1|41023.1|10
1721907330000|2024-07-25 11:35:30|41049.5|41029.5|41052|41032|41052|41032|41043.1|41023.1|11
1721907340000|2024-07-25 11:35:40|41053.1|41033.1|41053.1|41033.1|41053.1|41033.1|41053.1|41033.1|2
1721907350000|2024-07-25 11:35:50|41051.7|41031.7|41053.1|41033.1|41053.1|41033.1|41049.5|41029.5|0
1721907360000|2024-07-25 11:36:00|41054.5|41034.5|41053.1|41033.1|41054.5|41034.5|41053.1|41033.1|4
1721907370000|2024-07-25 11:36:10|41055.6|41035.6|41053.1|41033.1|41058.1|41038.1|41053.1|41033.1|9
1721907390000|2024-07-25 11:36:30|41050.8|41030.8|41057|41037|41057|41037|41049.5|41029.5|2
1721907400000|2024-07-25 11:36:40|41058.3|41038.3|41045.8|41025.8|41058.3|41038.3|41045.8|41025.8|4
1721907410000|2024-07-25 11:36:50|41043.6|41023.6|41039.5|41019.5|41044.5|41024.5|41039.5|41019.5|4
1721907420000|2024-07-25 11:37:00|41042|41022|41042|41022|41043.1|41023.1|41040.8|41020.8|2
1721907430000|2024-07-25 11:37:10|41044.5|41024.5|41051.7|41031.7|41051.7|41031.7|41044.5|41024.5|1
1721907440000|2024-07-25 11:37:20|41053.1|41033.1|41064.7|41044.7|41064.7|41044.7|41053.1|41033.1|21
1721907450000|2024-07-25 11:37:30|41060.9|41040.9|41052.2|41032.2|41060.9|41040.9|41052.2|41032.2|1
1721907460000|2024-07-25 11:37:40|41051.1|41031.1|41051.4|41031.4|41051.4|41031.4|41047.2|41027.2|6
1721907470000|2024-07-25 11:37:50|41052.5|41032.5|41058.9|41038.9|41058.9|41038.9|41052.5|41032.5|15
1721907480000|2024-07-25 11:38:00|41058.6|41038.6|41047.2|41027.2|41058.6|41038.6|41046.1|41026.1|16
1721907490000|2024-07-25 11:38:10|41046.1|41026.1|41044.7|41024.7|41046.1|41026.1|41043.6|41023.6|8
1721907500000|2024-07-25 11:38:20|41047.2|41027.2|41047.2|41027.2|41048.4|41028.4|41047.2|41027.2|8
1721907510000|2024-07-25 11:38:30|41048.4|41028.4|41047.2|41027.2|41048.4|41028.4|41047.2|41027.2|1
1721907520000|2024-07-25 11:38:40|||||||||2
1721907530000|2024-07-25 11:38:50|41048.6|41028.6|41052|41032|41052|41032|41048.6|41028.6|4
1721907540000|2024-07-25 11:39:00|41050.9|41030.9|41055.9|41035.9|41055.9|41035.9|41050.9|41030.9|8
1721907550000|2024-07-25 11:39:10|41057.2|41037.2|41058.4|41038.4|41058.4|41038.4|41055.9|41035.9|10
1721907560000|2024-07-25 11:39:20|41055.9|41035.9|41054.5|41034.5|41055.9|41035.9|41054.5|41034.5|6
1721907570000|2024-07-25 11:39:30|41052.2|41032.2|41038.1|41018.1|41052.2|41032.2|41037|41017|3
1721907580000|2024-07-25 11:39:40|41037|41017|41022|41002|41037|41017|41022|41002|10
1721907590000|2024-07-25 11:39:50|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|1
1721907600000|2024-07-25 11:40:00|41019.5|40999.5|41019.5|40999.5|41020.6|41000.6|41019.5|40999.5|4
1721907610000|2024-07-25 11:40:10|41018.1|40998.1|41020.6|41000.6|41023.1|41003.1|41017|40997|15
1721907620000|2024-07-25 11:40:20|||||||||1
1721907630000|2024-07-25 11:40:30|41023.1|41003.1|41025.6|41005.6|41025.6|41005.6|41023.1|41003.1|2
1721907640000|2024-07-25 11:40:40|41027|41007|41027|41007|41028.1|41008.1|41027|41007|4
1721907650000|2024-07-25 11:40:50|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41025.6|41005.6|10
1721907660000|2024-07-25 11:41:00|41026.7|41006.7|41022|41002|41026.7|41006.7|41022|41002|0
1721907670000|2024-07-25 11:41:10|41020.6|41000.6|40993.1|40973.1|41020.6|41000.6|40993.1|40973.1|15
1721907680000|2024-07-25 11:41:20|40991.7|40971.7|40993.1|40973.1|40993.1|40973.1|40990.6|40970.6|8
1721907690000|2024-07-25 11:41:30|41002|40982|41002|40982|41002|40982|41002|40982|4
1721907700000|2024-07-25 11:41:40|41004.7|40984.7|41008.1|40988.1|41008.1|40988.1|41004.7|40984.7|6
1721907710000|2024-07-25 11:41:50|41010.9|40990.9|41013.1|40993.1|41013.1|40993.1|41010.9|40990.9|0
1721907720000|2024-07-25 11:42:00|41011.7|40991.7|41008.1|40988.1|41011.7|40991.7|41008.1|40988.1|3
1721907730000|2024-07-25 11:42:10|41013.1|40993.1|41017|40997|41017|40997|41013.1|40993.1|5
1721907740000|2024-07-25 11:42:20|41018.1|40998.1|41010.6|40990.6|41018.1|40998.1|41010.6|40990.6|1
1721907750000|2024-07-25 11:42:30|41009.2|40989.2|41008.1|40988.1|41009.2|40989.2|41008.1|40988.1|0
1721907760000|2024-07-25 11:42:40|41009.5|40989.5|41008.1|40988.1|41009.5|40989.5|41007|40987|2
1721907770000|2024-07-25 11:42:50|41007|40987|41010.9|40990.9|41010.9|40990.9|41007|40987|6
1721907780000|2024-07-25 11:43:00|41012|40992|41013.1|40993.1|41013.1|40993.1|41012|40992|0
1721907790000|2024-07-25 11:43:10|41012|40992|41010.9|40990.9|41012|40992|41009.8|40989.8|1
1721907800000|2024-07-25 11:43:20|41009.8|40989.8|41008.1|40988.1|41009.8|40989.8|41005.9|40985.9|2
1721907810000|2024-07-25 11:43:30|41009.2|40989.2|41013.1|40993.1|41020.6|41000.6|41009.2|40989.2|36
1721907820000|2024-07-25 11:43:40|||||||||1
1721907830000|2024-07-25 11:43:50|41011.8|40991.8|41008.1|40988.1|41011.8|40991.8|41008.1|40988.1|1
1721907840000|2024-07-25 11:44:00|41005.6|40985.6|41008.1|40988.1|41008.1|40988.1|41005.6|40985.6|3
1721907850000|2024-07-25 11:44:10|41009.5|40989.5|41014.5|40994.5|41014.5|40994.5|41009.5|40989.5|0
1721907860000|2024-07-25 11:44:20|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|5
1721907870000|2024-07-25 11:44:30|41014.5|40994.5|41010.6|40990.6|41014.5|40994.5|41010.6|40990.6|1
1721907890000|2024-07-25 11:44:50|41013.1|40993.1|41014.5|40994.5|41014.5|40994.5|41013.1|40993.1|2
1721907900000|2024-07-25 11:45:00|41013.1|40993.1|41018.1|40998.1|41018.1|40998.1|41013.1|40993.1|2
1721907910000|2024-07-25 11:45:10|41019.5|40999.5|41028.1|41008.1|41028.1|41008.1|41019.5|40999.5|8
1721907920000|2024-07-25 11:45:20|||||||||4
1721907930000|2024-07-25 11:45:30|41029.5|41009.5|41028.1|41008.1|41030.6|41010.6|41028.1|41008.1|2
1721907940000|2024-07-25 11:45:40|41030.6|41010.6|41025.6|41005.6|41030.6|41010.6|41025.6|41005.6|4
1721907950000|2024-07-25 11:45:50|41024.5|41004.5|41018.1|40998.1|41024.5|41004.5|41018.1|40998.1|0
1721907960000|2024-07-25 11:46:00|41016.8|40996.8|41013.1|40993.1|41016.8|40996.8|41013.1|40993.1|2
1721907970000|2024-07-25 11:46:10|41011.8|40991.8|41015.4|40995.4|41015.4|40995.4|41010.4|40990.4|3
1721907980000|2024-07-25 11:46:20|41020.4|41000.4|41015.4|40995.4|41020.4|41000.4|41015.4|40995.4|0
1721908000000|2024-07-25 11:46:40|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|0
1721908010000|2024-07-25 11:46:50|41017.6|40997.6|41015.4|40995.4|41017.6|40997.6|41015.4|40995.4|0
1721908020000|2024-07-25 11:47:00|41017.6|40997.6|41015.4|40995.4|41017.6|40997.6|41015.4|40995.4|0
1721908030000|2024-07-25 11:47:10|41014.3|40994.3|41010.4|40990.4|41014.3|40994.3|41010.4|40990.4|2
1721908040000|2024-07-25 11:47:20|41011.8|40991.8|41015.4|40995.4|41016.8|40996.8|41011.8|40991.8|2
1721908050000|2024-07-25 11:47:30|41016.8|40996.8|41017.9|40997.9|41017.9|40997.9|41016.8|40996.8|0
1721908060000|2024-07-25 11:47:40|41019|40999|41017.9|40997.9|41019|40999|41017.9|40997.9|6
1721908070000|2024-07-25 11:47:50|41016.5|40996.5|41012|40992|41019|40999|41008.1|40988.1|3
1721908080000|2024-07-25 11:48:00|41010.6|40990.6|41020.9|41000.9|41022|41002|41010.6|40990.6|11
1721908090000|2024-07-25 11:48:10|41019.5|40999.5|41020.6|41000.6|41022|41002|41019.5|40999.5|13
1721908100000|2024-07-25 11:48:20|41019.5|40999.5|41020.9|41000.9|41020.9|41000.9|41019.5|40999.5|1
1721908110000|2024-07-25 11:48:30|41023.4|41003.4|41024.5|41004.5|41024.5|41004.5|41023.4|41003.4|10
1721908120000|2024-07-25 11:48:40|41025.9|41005.9|41024.5|41004.5|41025.9|41005.9|41024.5|41004.5|9
1721908130000|2024-07-25 11:48:50|41019.5|40999.5|41015.9|40995.9|41019.5|40999.5|41015.9|40995.9|0
1721908140000|2024-07-25 11:49:00|41014.5|40994.5|41013.4|40993.4|41014.5|40994.5|41013.4|40993.4|3
1721908150000|2024-07-25 11:49:10|41016.2|40996.2|41018.4|40998.4|41018.4|40998.4|41016.2|40996.2|1
1721908160000|2024-07-25 11:49:20|41019.5|40999.5|41017.3|40997.3|41019.5|40999.5|41017.3|40997.3|0
1721908170000|2024-07-25 11:49:30|41020.9|41000.9|41022.3|41002.3|41024.8|41004.8|41020.9|41000.9|12
1721908180000|2024-07-25 11:49:40|41019.5|40999.5|41017.3|40997.3|41019.5|40999.5|41017.3|40997.3|1
1721908190000|2024-07-25 11:49:50|||||||||2
1721908200000|2024-07-25 11:50:00|41009.5|40989.5|41005.9|40985.9|41009.5|40989.5|41004.8|40984.8|12
1721908210000|2024-07-25 11:50:10|41004.8|40984.8|41000.9|40980.9|41005.9|40985.9|41000.9|40980.9|2
1721908220000|2024-07-25 11:50:20|41002|40982|41004.5|40984.5|41004.5|40984.5|41002|40982|2
1721908230000|2024-07-25 11:50:30|41002.3|40982.3|41002.3|40982.3|41005.9|40985.9|41002.3|40982.3|2
1721908240000|2024-07-25 11:50:40|41003.7|40983.7|41009.5|40989.5|41009.5|40989.5|41003.7|40983.7|2
1721908250000|2024-07-25 11:50:50|41008.4|40988.4|41009.5|40989.5|41009.5|40989.5|41008.4|40988.4|0
1721908260000|2024-07-25 11:51:00|41008.4|40988.4|41006.2|40986.2|41008.4|40988.4|41006.2|40986.2|15
1721908270000|2024-07-25 11:51:10|41002.5|40982.5|40997.3|40977.3|41003.7|40983.7|40997.3|40977.3|1
1721908280000|2024-07-25 11:51:20|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|0
1721908290000|2024-07-25 11:51:30|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|15
1721908300000|2024-07-25 11:51:40|40988.7|40968.7|40987.3|40967.3|40990.9|40970.9|40987.3|40967.3|0
1721908310000|2024-07-25 11:51:50|40985.9|40965.9|40980.9|40960.9|40985.9|40965.9|40980.9|40960.9|5
1721908320000|2024-07-25 11:52:00|40978.7|40958.7|40972.3|40952.3|40978.7|40958.7|40968.7|40948.7|18
1721908330000|2024-07-25 11:52:10|40968.7|40948.7|40973.4|40953.4|40973.4|40953.4|40968.7|40948.7|11
1721908340000|2024-07-25 11:52:20|40968.4|40948.4|40965.9|40945.9|40968.4|40948.4|40965.9|40945.9|5
1721908350000|2024-07-25 11:52:30|40964.8|40944.8|40962.3|40942.3|40964.8|40944.8|40962.3|40942.3|3
1721908360000|2024-07-25 11:52:40|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40960.9|40940.9|2
1721908370000|2024-07-25 11:52:50|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40964.8|40944.8|1
1721908380000|2024-07-25 11:53:00|40964.5|40944.5|40973.4|40953.4|40973.4|40953.4|40962.3|40942.3|3
1721908390000|2024-07-25 11:53:10|40974.8|40954.8|40973.4|40953.4|40975.9|40955.9|40973.4|40953.4|0
1721908400000|2024-07-25 11:53:20|40974.8|40954.8|40978.4|40958.4|40978.4|40958.4|40974.8|40954.8|2
1721908410000|2024-07-25 11:53:30|40980.9|40960.9|40983.4|40963.4|40983.4|40963.4|40980.9|40960.9|2
1721908420000|2024-07-25 11:53:40|40982.3|40962.3|40985.9|40965.9|40985.9|40965.9|40982.3|40962.3|0
1721908430000|2024-07-25 11:53:50|40983.2|40963.2|40980.9|40960.9|40983.2|40963.2|40978.4|40958.4|14
1721908440000|2024-07-25 11:54:00|40982.3|40962.3|40980.9|40960.9|40982.3|40962.3|40980.9|40960.9|1
1721908450000|2024-07-25 11:54:10|40983.4|40963.4|40980.9|40960.9|40985.9|40965.9|40980.9|40960.9|2
1721908460000|2024-07-25 11:54:20|40982.3|40962.3|40990.9|40970.9|40992.1|40972.1|40982.3|40962.3|8
1721908470000|2024-07-25 11:54:30|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|40987.3|40967.3|4
1721908480000|2024-07-25 11:54:40|40990.9|40970.9|40985.9|40965.9|40990.9|40970.9|40985.9|40965.9|6
1721908490000|2024-07-25 11:54:50|40984.6|40964.6|40980.9|40960.9|40984.6|40964.6|40977.3|40957.3|7
1721908500000|2024-07-25 11:55:00|40982.1|40962.1|40984.6|40964.6|40984.6|40964.6|40982.1|40962.1|1
1721908510000|2024-07-25 11:55:10|40980.9|40960.9|40979.8|40959.8|40980.9|40960.9|40975.9|40955.9|10
1721908520000|2024-07-25 11:55:20|40978.4|40958.4|40974.6|40954.6|40979.8|40959.8|40974.6|40954.6|0
1721908540000|2024-07-25 11:55:40|40972.1|40952.1|40972.1|40952.1|40972.1|40952.1|40972.1|40952.1|1
1721908550000|2024-07-25 11:55:50|40970.7|40950.7|40973.4|40953.4|40973.4|40953.4|40969.6|40949.6|8
1721908560000|2024-07-25 11:56:00|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|3
1721908570000|2024-07-25 11:56:10|40970.9|40950.9|40977.1|40957.1|40977.1|40957.1|40970.9|40950.9|9
1721908580000|2024-07-25 11:56:20|40978.4|40958.4|40979.8|40959.8|40979.8|40959.8|40978.4|40958.4|3
1721908590000|2024-07-25 11:56:30|40978.4|40958.4|40975.9|40955.9|40978.4|40958.4|40975.9|40955.9|2
1721908600000|2024-07-25 11:56:40|40978.4|40958.4|40980.9|40960.9|40980.9|40960.9|40978.4|40958.4|2
1721908610000|2024-07-25 11:56:50|40982.3|40962.3|40980.9|40960.9|40982.3|40962.3|40977.3|40957.3|8
1721908620000|2024-07-25 11:57:00|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|3
1721908630000|2024-07-25 11:57:10|40983.4|40963.4|40975.9|40955.9|40983.4|40963.4|40975.9|40955.9|4
1721908640000|2024-07-25 11:57:20|40974.6|40954.6|40973.4|40953.4|40974.6|40954.6|40972.3|40952.3|8
1721908650000|2024-07-25 11:57:30|40974.8|40954.8|40978.4|40958.4|40978.4|40958.4|40974.8|40954.8|5
1721908660000|2024-07-25 11:57:40|40975.9|40955.9|40970.9|40950.9|40975.9|40955.9|40970.9|40950.9|14
1721908670000|2024-07-25 11:57:50|40972.3|40952.3|40968.4|40948.4|40972.3|40952.3|40968.4|40948.4|1
1721908680000|2024-07-25 11:58:00|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|4
1721908690000|2024-07-25 11:58:10|40968.4|40948.4|40967.3|40947.3|40970.9|40950.9|40967.3|40947.3|11
1721908700000|2024-07-25 11:58:20|40960.7|40940.7|40955.1|40935.1|40960.7|40940.7|40955.1|40935.1|19
1721908710000|2024-07-25 11:58:30|40957.3|40937.3|40949.8|40929.8|40957.3|40937.3|40949.8|40929.8|1
1721908720000|2024-07-25 11:58:40|40948.4|40928.4|40948.2|40928.2|40948.4|40928.4|40947.1|40927.1|10
1721908730000|2024-07-25 11:58:50|40945.9|40925.9|40948.2|40928.2|40948.2|40928.2|40945.9|40925.9|6
1721908740000|2024-07-25 11:59:00|40949.6|40929.6|40955.9|40935.9|40955.9|40935.9|40949.6|40929.6|3
1721908750000|2024-07-25 11:59:10|40957.1|40937.1|40964.6|40944.6|40964.6|40944.6|40957.1|40937.1|7
1721908760000|2024-07-25 11:59:20|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|7
1721908780000|2024-07-25 11:59:40|40966|40946|40962.1|40942.1|40966|40946|40962.1|40942.1|5
1721908790000|2024-07-25 11:59:50|40960.7|40940.7|40962.1|40942.1|40962.1|40942.1|40960.7|40940.7|12
1721908800000|2024-07-25 12:00:00|||||||||8
1721908810000|2024-07-25 12:00:10|40963.2|40943.2|40965.7|40945.7|40965.7|40945.7|40963.2|40943.2|18
1721908820000|2024-07-25 12:00:20|40968.2|40948.2|40973.2|40953.2|40974.3|40954.3|40968.2|40948.2|8
1721908830000|2024-07-25 12:00:30|40967.3|40947.3|40954.6|40934.6|40967.3|40947.3|40953.5|40933.5|5
1721908840000|2024-07-25 12:00:40|40953.5|40933.5|40954.6|40934.6|40954.6|40934.6|40951|40931|4
1721908850000|2024-07-25 12:00:50|40955.7|40935.7|40954.6|40934.6|40956|40936|40954.6|40934.6|2
1721908860000|2024-07-25 12:01:00|40953.2|40933.2|40948.5|40928.5|40953.2|40933.2|40946|40926|8
1721908870000|2024-07-25 12:01:10|40947.1|40927.1|40932.1|40912.1|40947.1|40927.1|40932.1|40912.1|24
1721908880000|2024-07-25 12:01:20|40931|40911|40940.7|40920.7|40941|40921|40929.6|40909.6|11
1721908890000|2024-07-25 12:01:30|40942.1|40922.1|40940.7|40920.7|40945.7|40925.7|40940.7|40920.7|12
1721908900000|2024-07-25 12:01:40|40939.6|40919.6|40938.2|40918.2|40939.6|40919.6|40935.7|40915.7|4
1721908910000|2024-07-25 12:01:50|40936.8|40916.8|40938.2|40918.2|40938.2|40918.2|40934.6|40914.6|24
1721908920000|2024-07-25 12:02:00|40936.8|40916.8|40938.2|40918.2|40938.2|40918.2|40934.6|40914.6|3
1721908930000|2024-07-25 12:02:10|40939.6|40919.6|40938.2|40918.2|40939.6|40919.6|40938.2|40918.2|2
1721908940000|2024-07-25 12:02:20|40939.6|40919.6|40939.3|40919.3|40945.7|40925.7|40939.3|40919.3|23
1721908950000|2024-07-25 12:02:30|40938.2|40918.2|40933.2|40913.2|40938.2|40918.2|40933.2|40913.2|7
1721908960000|2024-07-25 12:02:40|40931.8|40911.8|40927.1|40907.1|40931.8|40911.8|40927.1|40907.1|0
1721908970000|2024-07-25 12:02:50|40928.2|40908.2|40923.2|40903.2|40928.2|40908.2|40923.2|40903.2|20
1721908980000|2024-07-25 12:03:00|40920.7|40900.7|40922.1|40902.1|40924.6|40904.6|40920.7|40900.7|6
1721908990000|2024-07-25 12:03:10|40923.2|40903.2|40923.2|40903.2|40923.2|40903.2|40922.1|40902.1|2
1721909000000|2024-07-25 12:03:20|40919.6|40899.6|40923.2|40903.2|40924.6|40904.6|40919.6|40899.6|7
1721909010000|2024-07-25 12:03:30|40924.6|40904.6|40925.7|40905.7|40926.8|40906.8|40924.6|40904.6|5
1721909020000|2024-07-25 12:03:40|40926.8|40906.8|40933.5|40913.5|40933.5|40913.5|40925.7|40905.7|11
1721909030000|2024-07-25 12:03:50|40934.8|40914.8|40925.7|40905.7|40936|40916|40925.7|40905.7|4
1721909040000|2024-07-25 12:04:00|40924.3|40904.3|40922.1|40902.1|40925.7|40905.7|40922.1|40902.1|2
1721909050000|2024-07-25 12:04:10|40924.6|40904.6|40908.2|40888.2|40924.6|40904.6|40908.2|40888.2|11
1721909060000|2024-07-25 12:04:20|40905.7|40885.7|40904.6|40884.6|40908.2|40888.2|40904.6|40884.6|2
1721909070000|2024-07-25 12:04:30|40906|40886|40902.1|40882.1|40907.1|40887.1|40902.1|40882.1|5
1721909080000|2024-07-25 12:04:40|40900.7|40880.7|40900.7|40880.7|40902.1|40882.1|40900.7|40880.7|0
1721909090000|2024-07-25 12:04:50|40899.6|40879.6|40896|40876|40899.6|40879.6|40896|40876|6
1721909100000|2024-07-25 12:05:00|40893.5|40873.5|40898.2|40878.2|40899.6|40879.6|40893.5|40873.5|17
1721909110000|2024-07-25 12:05:10|40898.5|40878.5|40909.6|40889.6|40909.6|40889.6|40898.5|40878.5|11
1721909120000|2024-07-25 12:05:20|40910.7|40890.7|40915.7|40895.7|40915.7|40895.7|40909.6|40889.6|16
1721909130000|2024-07-25 12:05:30|40914.4|40894.4|40909.4|40889.4|40914.4|40894.4|40909.4|40889.4|8
1721909140000|2024-07-25 12:05:40|40910.5|40890.5|40913|40893|40913|40893|40910.5|40890.5|2
1721909150000|2024-07-25 12:05:50|40914.1|40894.1|40913.2|40893.2|40915.7|40895.7|40911.9|40891.9|4
1721909160000|2024-07-25 12:06:00|40914.4|40894.4|40918|40898|40918|40898|40914.4|40894.4|5
1721909170000|2024-07-25 12:06:10|40923|40903|40925.7|40905.7|40925.7|40905.7|40923|40903|10
1721909180000|2024-07-25 12:06:20|40926.9|40906.9|40928.2|40908.2|40931.6|40911.6|40926.9|40906.9|16
1721909190000|2024-07-25 12:06:30|40926.9|40906.9|40926.9|40906.9|40930.5|40910.5|40926.9|40906.9|1
1721909200000|2024-07-25 12:06:40|40925.5|40905.5|40924.4|40904.4|40925.5|40905.5|40924.4|40904.4|2
1721909210000|2024-07-25 12:06:50|40925.5|40905.5|40921.9|40901.9|40926.9|40906.9|40921.9|40901.9|3
1721909220000|2024-07-25 12:07:00|40920.7|40900.7|40919.4|40899.4|40920.7|40900.7|40919.4|40899.4|9
1721909230000|2024-07-25 12:07:10|40920.5|40900.5|40919.4|40899.4|40920.5|40900.5|40918.2|40898.2|20
1721909240000|2024-07-25 12:07:20|40920.5|40900.5|40920.5|40900.5|40921.9|40901.9|40918|40898|0
1721909250000|2024-07-25 12:07:30|40919.1|40899.1|40920.5|40900.5|40920.5|40900.5|40918|40898|2
1721909260000|2024-07-25 12:07:40|40918|40898|40915.5|40895.5|40918|40898|40915.5|40895.5|8
1721909270000|2024-07-25 12:07:50|40913|40893|40918|40898|40919.4|40899.4|40913|40893|24
1721909280000|2024-07-25 12:08:00|40919.4|40899.4|40923.2|40903.2|40923.2|40903.2|40918|40898|14
1721909290000|2024-07-25 12:08:10|40925.7|40905.7|40931.9|40911.9|40931.9|40911.9|40925.7|40905.7|16
1721909300000|2024-07-25 12:08:20|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|7
1721909310000|2024-07-25 12:08:30|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|29
1721909320000|2024-07-25 12:08:40|40935.7|40915.7|40944.6|40924.6|40944.6|40924.6|40935.7|40915.7|12
1721909330000|2024-07-25 12:08:50|40947.1|40927.1|40944.6|40924.6|40947.1|40927.1|40944.6|40924.6|6
1721909340000|2024-07-25 12:09:00|40943.2|40923.2|40950.7|40930.7|40950.7|40930.7|40943.2|40923.2|16
1721909350000|2024-07-25 12:09:10|40949.6|40929.6|40950.7|40930.7|40950.7|40930.7|40949.4|40929.4|5
1721909360000|2024-07-25 12:09:20|40949.4|40929.4|40945.7|40925.7|40950.7|40930.7|40945.7|40925.7|6
1721909370000|2024-07-25 12:09:30|40947.1|40927.1|40945.7|40925.7|40948.2|40928.2|40945.7|40925.7|5
1721909380000|2024-07-25 12:09:40|40944.4|40924.4|40945.7|40925.7|40945.7|40925.7|40943.2|40923.2|2
1721909390000|2024-07-25 12:09:50|40942.1|40922.1|40941.9|40921.9|40942.1|40922.1|40938.2|40918.2|12
1721909400000|2024-07-25 12:10:00|40940.7|40920.7|40923.2|40903.2|40940.7|40920.7|40923.2|40903.2|36
1721909410000|2024-07-25 12:10:10|40922.1|40902.1|40918.5|40898.5|40923.2|40903.2|40918.5|40898.5|7
1721909420000|2024-07-25 12:10:20|40920.7|40900.7|40920.7|40900.7|40923.2|40903.2|40920.7|40900.7|9
1721909430000|2024-07-25 12:10:30|40923.2|40903.2|40920.7|40900.7|40925.7|40905.7|40920.7|40900.7|11
1721909440000|2024-07-25 12:10:40|40922.1|40902.1|40925.7|40905.7|40925.7|40905.7|40922.1|40902.1|18
1721909450000|2024-07-25 12:10:50|40927.1|40907.1|40925.8|40905.8|40928.2|40908.2|40924.6|40904.6|11
1721909460000|2024-07-25 12:11:00|40929.4|40909.4|40937.1|40917.1|40938.3|40918.3|40929.4|40909.4|22
1721909470000|2024-07-25 12:11:10|40938.3|40918.3|40935.8|40915.8|40938.3|40918.3|40935.8|40915.8|5
1721909480000|2024-07-25 12:11:20|40938.3|40918.3|40934.6|40914.6|40938.3|40918.3|40934.6|40914.6|12
1721909490000|2024-07-25 12:11:30|40935.8|40915.8|40934.6|40914.6|40935.8|40915.8|40933.3|40913.3|8
1721909500000|2024-07-25 12:11:40|40932.1|40912.1|40925.8|40905.8|40932.1|40912.1|40923.3|40903.3|13
1721909510000|2024-07-25 12:11:50|40923.3|40903.3|40923.3|40903.3|40923.3|40903.3|40923.3|40903.3|8
1721909520000|2024-07-25 12:12:00|40921.9|40901.9|40919.6|40899.6|40923.3|40903.3|40916|40896|10
1721909530000|2024-07-25 12:12:10|40923.5|40903.5|40924.6|40904.6|40924.6|40904.6|40923.5|40903.5|6
1721909540000|2024-07-25 12:12:20|40926|40906|40934.6|40914.6|40934.6|40914.6|40926|40906|17
1721909550000|2024-07-25 12:12:30|40933.3|40913.3|40920.8|40900.8|40933.3|40913.3|40920.8|40900.8|18
1721909560000|2024-07-25 12:12:40|40922.1|40902.1|40923.3|40903.3|40923.3|40903.3|40919.6|40899.6|4
1721909570000|2024-07-25 12:12:50|40924.6|40904.6|40926|40906|40927.1|40907.1|40923.3|40903.3|8
1721909580000|2024-07-25 12:13:00|40927.1|40907.1|40918.3|40898.3|40927.1|40907.1|40918.3|40898.3|10
1721909590000|2024-07-25 12:13:10|40917.1|40897.1|40918.3|40898.3|40918.3|40898.3|40914.6|40894.6|4
1721909600000|2024-07-25 12:13:20|40916.9|40896.9|40910.8|40890.8|40916.9|40896.9|40910.8|40890.8|8
1721909610000|2024-07-25 12:13:30|40912.1|40892.1|40916.9|40896.9|40916.9|40896.9|40910.8|40890.8|10
1721909620000|2024-07-25 12:13:40|40919.4|40899.4|40921.9|40901.9|40921.9|40901.9|40919.4|40899.4|3
1721909630000|2024-07-25 12:13:50|40925.8|40905.8|40924.6|40904.6|40928.5|40908.5|40923.3|40903.3|9
1721909640000|2024-07-25 12:14:00|40925.8|40905.8|40920.8|40900.8|40925.8|40905.8|40920.8|40900.8|5
1721909650000|2024-07-25 12:14:10|40919.6|40899.6|40923.3|40903.3|40923.3|40903.3|40918.3|40898.3|6
1721909660000|2024-07-25 12:14:20|||||||||2
1721909670000|2024-07-25 12:14:30|40920.8|40900.8|40915.8|40895.8|40920.8|40900.8|40915.8|40895.8|5
1721909680000|2024-07-25 12:14:40|40914.6|40894.6|40908.3|40888.3|40914.6|40894.6|40908.3|40888.3|2
1721909690000|2024-07-25 12:14:50|40903.3|40883.3|40914.4|40894.4|40915.8|40895.8|40901.9|40881.9|20
1721909700000|2024-07-25 12:15:00|40915.8|40895.8|40913.3|40893.3|40918.3|40898.3|40913.3|40893.3|13
1721909710000|2024-07-25 12:15:10|40912.1|40892.1|40912.1|40892.1|40913.3|40893.3|40912.1|40892.1|4
1721909720000|2024-07-25 12:15:20|40913.3|40893.3|40929.9|40909.9|40929.9|40909.9|40913.3|40893.3|81
1721909730000|2024-07-25 12:15:30|40932.4|40912.4|40932.4|40912.4|40936.3|40916.3|40932.4|40912.4|7
1721909740000|2024-07-25 12:15:40|40933.5|40913.5|40951|40931|40951|40931|40933.5|40913.5|19
1721909750000|2024-07-25 12:15:50|40949.9|40929.9|40951|40931|40951|40931|40948.5|40928.5|14
1721909760000|2024-07-25 12:16:00|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|40947.4|40927.4|17
1721909770000|2024-07-25 12:16:10|40947.4|40927.4|40957.4|40937.4|40957.4|40937.4|40946.3|40926.3|25
1721909780000|2024-07-25 12:16:20|40958.5|40938.5|40961.3|40941.3|40961.3|40941.3|40958.5|40938.5|2
1721909790000|2024-07-25 12:16:30|40960.2|40940.2|40963.8|40943.8|40963.8|40943.8|40960.2|40940.2|11
1721909800000|2024-07-25 12:16:40|40966.3|40946.3|40964.9|40944.9|40967.4|40947.4|40963.8|40943.8|4
1721909810000|2024-07-25 12:16:50|40963.8|40943.8|40956|40936|40963.8|40943.8|40953.5|40933.5|14
1721909820000|2024-07-25 12:17:00|40954.7|40934.7|40957.4|40937.4|40958.5|40938.5|40953.5|40933.5|4
1721909830000|2024-07-25 12:17:10|40958.5|40938.5|40958.5|40938.5|40959.9|40939.9|40957.4|40937.4|5
1721909840000|2024-07-25 12:17:20|40957.4|40937.4|40952.2|40932.2|40959.7|40939.7|40952.2|40932.2|30
1721909850000|2024-07-25 12:17:30|40953.5|40933.5|40953.5|40933.5|40953.5|40933.5|40951|40931|2
1721909860000|2024-07-25 12:17:40|40952.2|40932.2|40946|40926|40952.2|40932.2|40946|40926|7
1721909870000|2024-07-25 12:17:50|40948.5|40928.5|40956|40936|40956|40936|40948.5|40928.5|8
1721909880000|2024-07-25 12:18:00|40953.5|40933.5|40958.5|40938.5|40958.5|40938.5|40953.5|40933.5|6
1721909890000|2024-07-25 12:18:10|||||||||3
1721909900000|2024-07-25 12:18:20|40956|40936|40956.3|40936.3|40958.5|40938.5|40953.5|40933.5|16
1721909910000|2024-07-25 12:18:30|40957.4|40937.4|40958.5|40938.5|40961|40941|40956|40936|4
1721909920000|2024-07-25 12:18:40|40957.4|40937.4|40956|40936|40957.4|40937.4|40956|40936|4
1721909930000|2024-07-25 12:18:50|40954.7|40934.7|40956|40936|40958.5|40938.5|40953.5|40933.5|1
1721909940000|2024-07-25 12:19:00|40954.7|40934.7|40952.4|40932.4|40954.7|40934.7|40952.4|40932.4|7
1721909950000|2024-07-25 12:19:10|40956|40936|40956|40936|40956|40936|40956|40936|4
1721909960000|2024-07-25 12:19:20|40958.5|40938.5|40954.7|40934.7|40958.5|40938.5|40953.5|40933.5|16
1721909970000|2024-07-25 12:19:30|40957.2|40937.2|40955.8|40935.8|40958.3|40938.3|40955.8|40935.8|11
1721909980000|2024-07-25 12:19:40|||||||||1
1721909990000|2024-07-25 12:19:50|||||||||6
1721910000000|2024-07-25 12:20:00|40957.2|40937.2|40960.8|40940.8|40960.8|40940.8|40957.2|40937.2|12
1721910010000|2024-07-25 12:20:10|||||||||2
1721910020000|2024-07-25 12:20:20|40959.4|40939.4|40949.7|40929.7|40959.4|40939.4|40949.7|40929.7|11
1721910030000|2024-07-25 12:20:30|40948.3|40928.3|40946|40926|40949.7|40929.7|40946|40926|1
1721910040000|2024-07-25 12:20:40|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|40946|40926|0
1721910050000|2024-07-25 12:20:50|40946|40926|40943.3|40923.3|40947.2|40927.2|40943.3|40923.3|5
1721910060000|2024-07-25 12:21:00|40941.9|40921.9|40943.3|40923.3|40943.3|40923.3|40939.7|40919.7|8
1721910070000|2024-07-25 12:21:10|40944.7|40924.7|40947.2|40927.2|40947.2|40927.2|40944.7|40924.7|2
1721910080000|2024-07-25 12:21:20|40948.3|40928.3|40950.8|40930.8|40950.8|40930.8|40945.8|40925.8|3
1721910090000|2024-07-25 12:21:30|40952.2|40932.2|40964.4|40944.4|40964.4|40944.4|40952.2|40932.2|27
1721910100000|2024-07-25 12:21:40|40965.8|40945.8|40965.8|40945.8|40965.8|40945.8|40964.4|40944.4|14
1721910110000|2024-07-25 12:21:50|40964.4|40944.4|40964.7|40944.7|40967.2|40947.2|40964.4|40944.4|13
1721910120000|2024-07-25 12:22:00|40963.5|40943.5|40958.3|40938.3|40964.7|40944.7|40957.2|40937.2|5
1721910130000|2024-07-25 12:22:10|40957.2|40937.2|40954.7|40934.7|40958.3|40938.3|40954.7|40934.7|9
1721910140000|2024-07-25 12:22:20|40953.6|40933.6|40954.7|40934.7|40954.7|40934.7|40953.6|40933.6|3
1721910150000|2024-07-25 12:22:30|40953.6|40933.6|40953.6|40933.6|40954.7|40934.7|40951.1|40931.1|2
1721910160000|2024-07-25 12:22:40|40953.3|40933.3|40954.7|40934.7|40954.7|40934.7|40953.3|40933.3|2
1721910170000|2024-07-25 12:22:50|40955.8|40935.8|40956.9|40936.9|40956.9|40936.9|40954.7|40934.7|9
1721910180000|2024-07-25 12:23:00|40955.8|40935.8|40965.8|40945.8|40965.8|40945.8|40955.8|40935.8|28
1721910190000|2024-07-25 12:23:10|40969.7|40949.7|40969.7|40949.7|40969.7|40949.7|40964.7|40944.7|10
1721910200000|2024-07-25 12:23:20|40964.7|40944.7|40965.8|40945.8|40965.8|40945.8|40964.7|40944.7|5
1721910210000|2024-07-25 12:23:30|40964.7|40944.7|40960.8|40940.8|40964.7|40944.7|40960.8|40940.8|4
1721910220000|2024-07-25 12:23:40|40965.8|40945.8|40968.3|40948.3|40970.8|40950.8|40965.8|40945.8|30
1721910230000|2024-07-25 12:23:50|40967.2|40947.2|40963.3|40943.3|40967.2|40947.2|40959.7|40939.7|11
1721910240000|2024-07-25 12:24:00|40964.7|40944.7|40984.7|40964.7|40987.2|40967.2|40964.7|40944.7|28
1721910250000|2024-07-25 12:24:10|40985.8|40965.8|40989.7|40969.7|40989.7|40969.7|40985.8|40965.8|8
1721910260000|2024-07-25 12:24:20|40988.6|40968.6|40984.7|40964.7|40988.6|40968.6|40983.6|40963.6|6
1721910270000|2024-07-25 12:24:30|40987.2|40967.2|40984.7|40964.7|40988.6|40968.6|40984.7|40964.7|17
1721910280000|2024-07-25 12:24:40|40985.8|40965.8|40991.1|40971.1|40991.1|40971.1|40985.8|40965.8|21
1721910290000|2024-07-25 12:24:50|40992.2|40972.2|41009.7|40989.7|41013.3|40993.3|40992.2|40972.2|10
1721910300000|2024-07-25 12:25:00|41008.6|40988.6|41002.2|40982.2|41008.6|40988.6|40997.2|40977.2|22
1721910310000|2024-07-25 12:25:10|41004.7|40984.7|41002.2|40982.2|41004.7|40984.7|41001.1|40981.1|18
1721910320000|2024-07-25 12:25:20|41001.1|40981.1|40994.7|40974.7|41001.1|40981.1|40994.7|40974.7|12
1721910330000|2024-07-25 12:25:30|40993.6|40973.6|40989.7|40969.7|40994.7|40974.7|40989.7|40969.7|6
1721910340000|2024-07-25 12:25:40|40990.8|40970.8|40994.7|40974.7|40994.7|40974.7|40990.8|40970.8|12
1721910350000|2024-07-25 12:25:50|40995.8|40975.8|40996.9|40976.9|40996.9|40976.9|40995.8|40975.8|3
1721910360000|2024-07-25 12:26:00|40995.8|40975.8|40999.7|40979.7|41000.8|40980.8|40995.8|40975.8|7
1721910370000|2024-07-25 12:26:10|41000.8|40980.8|41006.9|40986.9|41008.1|40988.1|41000.8|40980.8|11
1721910380000|2024-07-25 12:26:20|41008.3|40988.3|41005.8|40985.8|41008.3|40988.3|41005.8|40985.8|12
1721910390000|2024-07-25 12:26:30|41004.7|40984.7|41004.7|40984.7|41005.8|40985.8|41004.7|40984.7|1
1721910400000|2024-07-25 12:26:40|41005.8|40985.8|41010.8|40990.8|41010.8|40990.8|41004.7|40984.7|11
1721910410000|2024-07-25 12:26:50|41015.8|40995.8|41013.3|40993.3|41018.3|40998.3|41013.3|40993.3|9
1721910420000|2024-07-25 12:27:00|41014.7|40994.7|41014.7|40994.7|41014.7|40994.7|41012.2|40992.2|8
1721910430000|2024-07-25 12:27:10|41011.9|40991.9|41010.8|40990.8|41011.9|40991.9|41010.8|40990.8|4
1721910440000|2024-07-25 12:27:20|41012.2|40992.2|41017|40997|41017|40997|41012.2|40992.2|15
1721910450000|2024-07-25 12:27:30|41015.8|40995.8|41024.7|41004.7|41024.7|41004.7|41015.8|40995.8|31
1721910460000|2024-07-25 12:27:40|41023.6|41003.6|41018.6|40998.6|41023.6|41003.6|41018.6|40998.6|16
1721910470000|2024-07-25 12:27:50|41019.7|40999.7|41019.7|40999.7|41022.2|41002.2|41018.6|40998.6|5
1721910480000|2024-07-25 12:28:00|41018.6|40998.6|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|17
1721910490000|2024-07-25 12:28:10|||||||||1
1721910500000|2024-07-25 12:28:20|41018.6|40998.6|41017.2|40997.2|41018.6|40998.6|41017.2|40997.2|8
1721910510000|2024-07-25 12:28:30|||||||||4
1721910520000|2024-07-25 12:28:40|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|3
1721910530000|2024-07-25 12:28:50|41024.7|41004.7|41032.2|41012.2|41032.2|41012.2|41024.7|41004.7|12
1721910540000|2024-07-25 12:29:00|41034.7|41014.7|41034.7|41014.7|41034.7|41014.7|41034.7|41014.7|1
1721910550000|2024-07-25 12:29:10|41035.8|41015.8|41037.2|41017.2|41037.2|41017.2|41034.7|41014.7|15
1721910560000|2024-07-25 12:29:20|41039.7|41019.7|41038.3|41018.3|41039.7|41019.7|41038.3|41018.3|14
1721910570000|2024-07-25 12:29:30|41037.2|41017.2|41037.2|41017.2|41039.7|41019.7|41037.2|41017.2|1
1721910580000|2024-07-25 12:29:40|41035|41015|41028.3|41008.3|41035|41015|41028.3|41008.3|10
1721910590000|2024-07-25 12:29:50|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|3
1721910600000|2024-07-25 12:30:00|41027.2|41007.2|40967|40947|41061.8|41041.8|40967|40947|159
1721910610000|2024-07-25 12:30:10|40969.5|40949.5|40978.3|40958.3|40979.5|40959.5|40949.5|40929.5|50
1721910620000|2024-07-25 12:30:20|40979.5|40959.5|41014.5|40994.5|41014.5|40994.5|40969.5|40949.5|14
1721910630000|2024-07-25 12:30:30|41013.1|40993.1|41013.1|40993.1|41015.8|40995.8|41009.5|40989.5|12
1721910640000|2024-07-25 12:30:40|41012|40992|41044.7|41024.7|41044.7|41024.7|41009.5|40989.5|65
1721910650000|2024-07-25 12:30:50|41042.2|41022.2|41057.2|41037.2|41072.2|41052.2|41042.2|41022.2|54
1721910660000|2024-07-25 12:31:00|41059.7|41039.7|41048.3|41028.3|41062.2|41042.2|41034.7|41014.7|33
1721910670000|2024-07-25 12:31:10|41049.7|41029.7|41058.3|41038.3|41064.7|41044.7|41047.2|41027.2|11
1721910680000|2024-07-25 12:31:20|41054.5|41034.5|41053.3|41033.3|41054.5|41034.5|41044.7|41024.7|17
1721910690000|2024-07-25 12:31:30|41054.5|41034.5|41068.3|41048.3|41074.7|41054.7|41053.3|41033.3|26
1721910700000|2024-07-25 12:31:40|41067|41047|41039.7|41019.7|41067|41047|41038.3|41018.3|35
1721910710000|2024-07-25 12:31:50|41040.8|41020.8|41038.3|41018.3|41043.3|41023.3|41028.3|41008.3|10
1721910720000|2024-07-25 12:32:00|41037.2|41017.2|41052.2|41032.2|41052.2|41032.2|41037.2|41017.2|25
1721910730000|2024-07-25 12:32:10|41044.5|41024.5|41043.3|41023.3|41057.2|41037.2|41040.8|41020.8|61
1721910740000|2024-07-25 12:32:20|41044.7|41024.7|41025.6|41005.6|41044.7|41024.7|41025.6|41005.6|10
1721910750000|2024-07-25 12:32:30|41027|41007|41036.1|41016.1|41036.1|41016.1|41025.6|41005.6|2
1721910760000|2024-07-25 12:32:40|41033.3|41013.3|41030.8|41010.8|41038.3|41018.3|41028.3|41008.3|12
1721910770000|2024-07-25 12:32:50|41029.5|41009.5|41027.2|41007.2|41029.7|41009.7|41024.7|41004.7|5
1721910780000|2024-07-25 12:33:00|41024.5|41004.5|41048.4|41028.4|41048.4|41028.4|41023.4|41003.4|11
1721910790000|2024-07-25 12:33:10|41047|41027|41043.4|41023.4|41048.4|41028.4|41037|41017|7
1721910800000|2024-07-25 12:33:20|41042.2|41022.2|41039.7|41019.7|41042.2|41022.2|41038.4|41018.4|4
1721910810000|2024-07-25 12:33:30|41041.1|41021.1|41043.4|41023.4|41048.6|41028.6|41039.7|41019.7|8
1721910820000|2024-07-25 12:33:40|41039.5|41019.5|41033.4|41013.4|41039.5|41019.5|41027|41007|7
1721910830000|2024-07-25 12:33:50|41035.9|41015.9|41047.2|41027.2|41047.2|41027.2|41029.7|41009.7|11
1721910840000|2024-07-25 12:34:00|41045.9|41025.9|41022|41002|41045.9|41025.9|41022|41002|7
1721910850000|2024-07-25 12:34:10|41023.4|41003.4|41029.7|41009.7|41033.4|41013.4|41015.9|40995.9|6
1721910860000|2024-07-25 12:34:20|41031.1|41011.1|41043.4|41023.4|41043.4|41023.4|41031.1|41011.1|6
1721910870000|2024-07-25 12:34:30|41044.7|41024.7|41053.4|41033.4|41054.5|41034.5|41043.4|41023.4|12
1721910880000|2024-07-25 12:34:40|41054.7|41034.7|41040.9|41020.9|41058.4|41038.4|41039.7|41019.7|11
1721910890000|2024-07-25 12:34:50|41039.7|41019.7|41015.9|40995.9|41040.9|41020.9|41015.9|40995.9|4
1721910900000|2024-07-25 12:35:00|41013.4|40993.4|41018.4|40998.4|41018.4|40998.4|41010.9|40990.9|13
1721910910000|2024-07-25 12:35:10|41015.9|40995.9|41023.4|41003.4|41024.7|41004.7|41012|40992|64
1721910920000|2024-07-25 12:35:20|41024.7|41004.7|41023.4|41003.4|41028.4|41008.4|41013.4|40993.4|44
1721910930000|2024-07-25 12:35:30|41022|41002|41019.7|40999.7|41022|41002|41011.1|40991.1|4
1721910940000|2024-07-25 12:35:40|41019.5|40999.5|41025.9|41005.9|41025.9|41005.9|41018.4|40998.4|3
1721910950000|2024-07-25 12:35:50|41030.9|41010.9|41058.4|41038.4|41058.4|41038.4|41030.9|41010.9|70
1721910960000|2024-07-25 12:36:00|41063.4|41043.4|41075.9|41055.9|41075.9|41055.9|41063.4|41043.4|18
1721910970000|2024-07-25 12:36:10|41077|41057|41049.2|41029.2|41077|41057|41049.2|41029.2|25
1721910980000|2024-07-25 12:36:20|41047|41027|41022|41002|41047|41027|41022|41002|12
1721910990000|2024-07-25 12:36:30|41020.6|41000.6|41038.4|41018.4|41038.4|41018.4|41018.4|40998.4|14
1721911000000|2024-07-25 12:36:40|41034.7|41014.7|41042|41022|41042|41022|41034.7|41014.7|5
1721911010000|2024-07-25 12:36:50|41040.9|41020.9|41032|41012|41042|41022|41031.1|41011.1|10
1721911020000|2024-07-25 12:37:00|41029.7|41009.7|41018.4|40998.4|41032|41012|41018.4|40998.4|23
1721911030000|2024-07-25 12:37:10|41019.7|40999.7|41023.4|41003.4|41027|41007|41019.7|40999.7|18
1721911040000|2024-07-25 12:37:20|41022.2|41002.2|41013.4|40993.4|41022.2|41002.2|41013.4|40993.4|6
1721911050000|2024-07-25 12:37:30|41017|40997|41022|41002|41023.4|41003.4|41017|40997|6
1721911060000|2024-07-25 12:37:40|41023.4|41003.4|41027|41007|41034.7|41014.7|41023.4|41003.4|20
1721911070000|2024-07-25 12:37:50|41024.5|41004.5|41037|41017|41037|41017|41023.4|41003.4|55
1721911080000|2024-07-25 12:38:00|41039.3|41019.3|41057.2|41037.2|41057.2|41037.2|41037|41017|7
1721911090000|2024-07-25 12:38:10|41058.6|41038.6|41063.4|41043.4|41064.7|41044.7|41058.6|41038.6|19
1721911100000|2024-07-25 12:38:20|41062|41042|41064.5|41044.5|41064.5|41044.5|41058.4|41038.4|12
1721911110000|2024-07-25 12:38:30|41067|41047|41064.7|41044.7|41067|41047|41062|41042|28
1721911120000|2024-07-25 12:38:40|41066.1|41046.1|41101.1|41081.1|41101.1|41081.1|41063.4|41043.4|95
1721911130000|2024-07-25 12:38:50|41098.6|41078.6|41108.9|41088.9|41110|41090|41098.6|41078.6|11
1721911140000|2024-07-25 12:39:00|41107.5|41087.5|41113.9|41093.9|41125|41105|41096.4|41076.4|55
1721911150000|2024-07-25 12:39:10|41116.4|41096.4|41120.5|41100.5|41121.6|41101.6|41107.5|41087.5|56
1721911160000|2024-07-25 12:39:20|41119.1|41099.1|41121.6|41101.6|41122.8|41102.8|41107.5|41087.5|63
1721911170000|2024-07-25 12:39:30|41120.3|41100.3|41106.6|41086.6|41120.3|41100.3|41105.3|41085.3|14
1721911180000|2024-07-25 12:39:40|41105.3|41085.3|41101.6|41081.6|41105.3|41085.3|41099.1|41079.1|34
1721911190000|2024-07-25 12:39:50|41103.9|41083.9|41108.9|41088.9|41110.3|41090.3|41103.9|41083.9|14
1721911200000|2024-07-25 12:40:00|41105.3|41085.3|41117.8|41097.8|41117.8|41097.8|41096.6|41076.6|19
1721911210000|2024-07-25 12:40:10|41116.4|41096.4|41106.4|41086.4|41116.4|41096.4|41106.4|41086.4|16
1721911220000|2024-07-25 12:40:20|41108.9|41088.9|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|13
1721911230000|2024-07-25 12:40:30|41112.8|41092.8|41110.3|41090.3|41116.4|41096.4|41110.3|41090.3|30
1721911240000|2024-07-25 12:40:40|41111.4|41091.4|41128|41108|41129.4|41109.4|41111.4|41091.4|155
1721911250000|2024-07-25 12:40:50|41126.6|41106.6|41134.1|41114.1|41136.6|41116.6|41126.6|41106.6|29
1721911260000|2024-07-25 12:41:00|41133|41113|41148|41128|41155.5|41135.5|41127.8|41107.8|72
1721911270000|2024-07-25 12:41:10|41151.6|41131.6|41139.1|41119.1|41151.6|41131.6|41139.1|41119.1|17
1721911280000|2024-07-25 12:41:20|41143|41123|41149.1|41129.1|41149.1|41129.1|41141.6|41121.6|20
1721911290000|2024-07-25 12:41:30|41148|41128|41151.9|41131.9|41154.4|41134.4|41148|41128|19
1721911300000|2024-07-25 12:41:40|41153.3|41133.3|41144.4|41124.4|41154.4|41134.4|41144.4|41124.4|8
1721911310000|2024-07-25 12:41:50|41145.8|41125.8|41130.8|41110.8|41148|41128|41129.4|41109.4|24
1721911320000|2024-07-25 12:42:00|41133|41113|41139.4|41119.4|41139.4|41119.4|41129.4|41109.4|20
1721911330000|2024-07-25 12:42:10|41140.5|41120.5|41148|41128|41148|41128|41140.5|41120.5|26
1721911340000|2024-07-25 12:42:20|41149.4|41129.4|41170.3|41150.3|41170.3|41150.3|41149.4|41129.4|67
1721911350000|2024-07-25 12:42:30|41171.4|41151.4|41156.6|41136.6|41175.3|41155.3|41156.6|41136.6|69
1721911360000|2024-07-25 12:42:40|41158|41138|41159.1|41139.1|41162.8|41142.8|41156.6|41136.6|19
1721911370000|2024-07-25 12:42:50|41158|41138|41156.6|41136.6|41159.1|41139.1|41154.1|41134.1|21
1721911380000|2024-07-25 12:43:00|41159.1|41139.1|41138|41118|41159.1|41139.1|41136.6|41116.6|35
1721911390000|2024-07-25 12:43:10|41140.3|41120.3|41121.6|41101.6|41140.3|41120.3|41121.6|41101.6|12
1721911400000|2024-07-25 12:43:20|41122.8|41102.8|41120.3|41100.3|41123.9|41103.9|41117.8|41097.8|14
1721911410000|2024-07-25 12:43:30|41118.9|41098.9|41125.3|41105.3|41125.3|41105.3|41116.6|41096.6|10
1721911420000|2024-07-25 12:43:40|41123.9|41103.9|41120.3|41100.3|41123.9|41103.9|41116.4|41096.4|13
1721911430000|2024-07-25 12:43:50|41121.4|41101.4|41117.8|41097.8|41121.4|41101.4|41116.4|41096.4|17
1721911440000|2024-07-25 12:44:00|41116.6|41096.6|41137.8|41117.8|41137.8|41117.8|41116.6|41096.6|30
1721911450000|2024-07-25 12:44:10|41140.3|41120.3|41140.3|41120.3|41141.4|41121.4|41138.9|41118.9|2
1721911460000|2024-07-25 12:44:20|41142.8|41122.8|41143.9|41123.9|41145|41125|41142.8|41122.8|20
1721911470000|2024-07-25 12:44:30|41145|41125|41133.9|41113.9|41145|41125|41133.9|41113.9|21
1721911480000|2024-07-25 12:44:40|41132.8|41112.8|41118.9|41098.9|41132.8|41112.8|41115.3|41095.3|7
1721911490000|2024-07-25 12:44:50|41121.4|41101.4|41121.6|41101.6|41123.9|41103.9|41119.1|41099.1|9
1721911500000|2024-07-25 12:45:00|41123.9|41103.9|41116.6|41096.6|41123.9|41103.9|41115.3|41095.3|20
1721911510000|2024-07-25 12:45:10|41113.9|41093.9|41117.8|41097.8|41117.8|41097.8|41113.9|41093.9|23
1721911520000|2024-07-25 12:45:20|41116.4|41096.4|41119.2|41099.2|41119.2|41099.2|41115.3|41095.3|10
1721911530000|2024-07-25 12:45:30|41116.7|41096.7|41115.3|41095.3|41118.9|41098.9|41113.9|41093.9|14
1721911540000|2024-07-25 12:45:40|41116.7|41096.7|41119.2|41099.2|41119.2|41099.2|41114.2|41094.2|17
1721911550000|2024-07-25 12:45:50|41117.8|41097.8|41126.7|41106.7|41126.7|41106.7|41114.2|41094.2|28
1721911560000|2024-07-25 12:46:00|41129.2|41109.2|41119.2|41099.2|41129.2|41109.2|41119.2|41099.2|9
1721911570000|2024-07-25 12:46:10|41114.2|41094.2|41102.8|41082.8|41114.2|41094.2|41101.7|41081.7|26
1721911580000|2024-07-25 12:46:20|41101.7|41081.7|41100.3|41080.3|41105.3|41085.3|41100.3|41080.3|10
1721911590000|2024-07-25 12:46:30|41099.2|41079.2|41100.3|41080.3|41101.4|41081.4|41099.2|41079.2|26
1721911600000|2024-07-25 12:46:40|41101.4|41081.4|41101.4|41081.4|41105.3|41085.3|41101.4|41081.4|18
1721911610000|2024-07-25 12:46:50|41100.3|41080.3|41103.9|41083.9|41104.2|41084.2|41100.3|41080.3|45
1721911620000|2024-07-25 12:47:00|41101.4|41081.4|41086.2|41066.2|41101.4|41081.4|41085|41065|35
1721911630000|2024-07-25 12:47:10|41087.3|41067.3|41096.2|41076.2|41096.2|41076.2|41087.3|41067.3|18
1721911640000|2024-07-25 12:47:20|41093.7|41073.7|41098.7|41078.7|41099.8|41079.8|41093.7|41073.7|7
1721911650000|2024-07-25 12:47:30|41096.2|41076.2|41096.2|41076.2|41098.7|41078.7|41096.2|41076.2|19
1721911660000|2024-07-25 12:47:40|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|5
1721911670000|2024-07-25 12:47:50|41102.5|41082.5|41102.5|41082.5|41103.9|41083.9|41102.5|41082.5|5
1721911680000|2024-07-25 12:48:00|41107.5|41087.5|41108.9|41088.9|41112.5|41092.5|41102.5|41082.5|12
1721911690000|2024-07-25 12:48:10|41111.4|41091.4|41112.5|41092.5|41112.5|41092.5|41110.3|41090.3|15
1721911700000|2024-07-25 12:48:20|41113.7|41093.7|41118.9|41098.9|41118.9|41098.9|41112.5|41092.5|12
1721911710000|2024-07-25 12:48:30|41120.3|41100.3|41107.8|41087.8|41121.4|41101.4|41107.8|41087.8|12
1721911720000|2024-07-25 12:48:40|41106.4|41086.4|41103.7|41083.7|41106.4|41086.4|41101.2|41081.2|11
1721911730000|2024-07-25 12:48:50|41098.7|41078.7|41096.2|41076.2|41101.2|41081.2|41096.2|41076.2|6
1721911740000|2024-07-25 12:49:00|41093.7|41073.7|41103.7|41083.7|41103.7|41083.7|41093.7|41073.7|12
1721911750000|2024-07-25 12:49:10|41106.2|41086.2|41103.7|41083.7|41108.7|41088.7|41103.7|41083.7|15
1721911760000|2024-07-25 12:49:20|41102.3|41082.3|41098.7|41078.7|41102.3|41082.3|41098.7|41078.7|5
1721911770000|2024-07-25 12:49:30|41093.7|41073.7|41085.9|41065.9|41093.7|41073.7|41085.9|41065.9|29
1721911780000|2024-07-25 12:49:40|41077.1|41057.1|41075.9|41055.9|41077.1|41057.1|41075.9|41055.9|26
1721911790000|2024-07-25 12:49:50|41074.8|41054.8|41072.1|41052.1|41074.8|41054.8|41070.9|41050.9|33
1721911800000|2024-07-25 12:50:00|41070.7|41050.7|41072.1|41052.1|41073.2|41053.2|41069.3|41049.3|13
1721911810000|2024-07-25 12:50:10|41073.2|41053.2|41072.1|41052.1|41075.7|41055.7|41072.1|41052.1|4
1721911820000|2024-07-25 12:50:20|41070.7|41050.7|41075.7|41055.7|41075.7|41055.7|41070.7|41050.7|6
1721911830000|2024-07-25 12:50:30|41077.1|41057.1|41078.2|41058.2|41080.7|41060.7|41077.1|41057.1|6
1721911840000|2024-07-25 12:50:40|41080.7|41060.7|41077.1|41057.1|41080.7|41060.7|41077.1|41057.1|9
1721911850000|2024-07-25 12:50:50|41078.2|41058.2|41070.7|41050.7|41078.2|41058.2|41070.7|41050.7|5
1721911860000|2024-07-25 12:51:00|41071.8|41051.8|41070.7|41050.7|41074.6|41054.6|41070.7|41050.7|9
1721911870000|2024-07-25 12:51:10|41072.1|41052.1|41073.2|41053.2|41078.2|41058.2|41072.1|41052.1|8
1721911880000|2024-07-25 12:51:20|41074.6|41054.6|41077.3|41057.3|41078.4|41058.4|41074.6|41054.6|34
1721911890000|2024-07-25 12:51:30|41078.4|41058.4|41079.6|41059.6|41079.6|41059.6|41078.4|41058.4|13
1721911900000|2024-07-25 12:51:40|41080.9|41060.9|41088.4|41068.4|41088.4|41068.4|41079.6|41059.6|12
1721911910000|2024-07-25 12:51:50|41087.3|41067.3|41080.9|41060.9|41087.3|41067.3|41080.9|41060.9|5
1721911920000|2024-07-25 12:52:00|41079.6|41059.6|41073.4|41053.4|41079.6|41059.6|41073.4|41053.4|5
1721911930000|2024-07-25 12:52:10|41072.3|41052.3|41073.4|41053.4|41074.8|41054.8|41070.9|41050.9|14
1721911940000|2024-07-25 12:52:20|41075.9|41055.9|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|5
1721911950000|2024-07-25 12:52:30|41080.9|41060.9|41080.9|41060.9|41083.4|41063.4|41078.4|41058.4|20
1721911960000|2024-07-25 12:52:40|41079.8|41059.8|41083.4|41063.4|41085.9|41065.9|41079.8|41059.8|12
1721911970000|2024-07-25 12:52:50|41082.3|41062.3|41085.9|41065.9|41085.9|41065.9|41080.9|41060.9|7
1721911980000|2024-07-25 12:53:00|41085.7|41065.7|41087.1|41067.1|41087.1|41067.1|41085.7|41065.7|7
1721911990000|2024-07-25 12:53:10|41089.6|41069.6|41087.1|41067.1|41089.6|41069.6|41087.1|41067.1|0
1721912000000|2024-07-25 12:53:20|41088.4|41068.4|41099.8|41079.8|41099.8|41079.8|41088.4|41068.4|3
1721912010000|2024-07-25 12:53:30|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|6
1721912020000|2024-07-25 12:53:40|41099.6|41079.6|41107.1|41087.1|41107.1|41087.1|41099.6|41079.6|8
1721912030000|2024-07-25 12:53:50|41105.9|41085.9|41108.4|41088.4|41108.4|41088.4|41104.8|41084.8|3
1721912040000|2024-07-25 12:54:00|41109.6|41089.6|41119.8|41099.8|41123.7|41103.7|41108.4|41088.4|16
1721912050000|2024-07-25 12:54:10|41123.4|41103.4|41128.7|41108.7|41132.6|41112.6|41123.4|41103.4|24
1721912060000|2024-07-25 12:54:20|41131.2|41111.2|41135.1|41115.1|41135.1|41115.1|41128.7|41108.7|18
1721912070000|2024-07-25 12:54:30|41138.9|41118.9|41155.1|41135.1|41155.1|41135.1|41138.9|41118.9|20
1721912080000|2024-07-25 12:54:40|41153.9|41133.9|41161.2|41141.2|41163.9|41143.9|41152.6|41132.6|28
1721912090000|2024-07-25 12:54:50|41162.6|41142.6|41151.2|41131.2|41162.6|41142.6|41150.1|41130.1|29
1721912100000|2024-07-25 12:55:00|41150.1|41130.1|41152.6|41132.6|41152.6|41132.6|41148.7|41128.7|5
1721912110000|2024-07-25 12:55:10|41148.7|41128.7|41152.6|41132.6|41152.6|41132.6|41148.7|41128.7|40
1721912120000|2024-07-25 12:55:20|41151.2|41131.2|41145.1|41125.1|41153.7|41133.7|41141.2|41121.2|26
1721912130000|2024-07-25 12:55:30|41146.4|41126.4|41143.9|41123.9|41146.4|41126.4|41143.9|41123.9|9
1721912140000|2024-07-25 12:55:40|41142.6|41122.6|41142.8|41122.8|41143.9|41123.9|41141.4|41121.4|1
1721912150000|2024-07-25 12:55:50|41143.9|41123.9|41162.6|41142.6|41162.6|41142.6|41143.9|41123.9|14
1721912160000|2024-07-25 12:56:00|41163.7|41143.7|41156.4|41136.4|41163.9|41143.9|41155.3|41135.3|7
1721912170000|2024-07-25 12:56:10|41153.9|41133.9|41162.6|41142.6|41164|41144|41153.9|41133.9|4
1721912180000|2024-07-25 12:56:20|41161.5|41141.5|41159|41139|41162.6|41142.6|41156.5|41136.5|6
1721912190000|2024-07-25 12:56:30|41161.5|41141.5|41157.6|41137.6|41161.5|41141.5|41156.5|41136.5|4
1721912200000|2024-07-25 12:56:40|41156.5|41136.5|41151.5|41131.5|41157.6|41137.6|41150.3|41130.3|3
1721912210000|2024-07-25 12:56:50|41150.3|41130.3|41149|41129|41150.3|41130.3|41146.5|41126.5|6
1721912220000|2024-07-25 12:57:00|41150.1|41130.1|41148.7|41128.7|41154|41134|41148.7|41128.7|8
1721912230000|2024-07-25 12:57:10|41147.6|41127.6|41143.7|41123.7|41147.6|41127.6|41141.5|41121.5|10
1721912240000|2024-07-25 12:57:20|41145.1|41125.1|41137.6|41117.6|41145.1|41125.1|41137.6|41117.6|29
1721912250000|2024-07-25 12:57:30|41136.5|41116.5|41139|41119|41140.1|41120.1|41136.2|41116.2|30
1721912260000|2024-07-25 12:57:40|41136.2|41116.2|41129.8|41109.8|41137.6|41117.6|41129.8|41109.8|21
1721912270000|2024-07-25 12:57:50|41127.3|41107.3|41112.6|41092.6|41127.3|41107.3|41112.6|41092.6|15
1721912280000|2024-07-25 12:58:00|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41107.3|41087.3|9
1721912290000|2024-07-25 12:58:10|41108.7|41088.7|41107.6|41087.6|41108.7|41088.7|41106.2|41086.2|5
1721912300000|2024-07-25 12:58:20|41108.7|41088.7|41113.7|41093.7|41113.7|41093.7|41108.7|41088.7|6
1721912310000|2024-07-25 12:58:30|41118.7|41098.7|41126.2|41106.2|41128.7|41108.7|41118.7|41098.7|17
1721912320000|2024-07-25 12:58:40|41123.7|41103.7|41122.6|41102.6|41123.7|41103.7|41122.6|41102.6|4
1721912330000|2024-07-25 12:58:50|41121.2|41101.2|41114.8|41094.8|41121.2|41101.2|41113.7|41093.7|5
1721912340000|2024-07-25 12:59:00|41113.7|41093.7|41140.1|41120.1|41140.1|41120.1|41113.7|41093.7|29
1721912350000|2024-07-25 12:59:10|41141.5|41121.5|41144|41124|41147.6|41127.6|41141.5|41121.5|6
1721912360000|2024-07-25 12:59:20|41145.3|41125.3|41157.6|41137.6|41159|41139|41145.3|41125.3|29
1721912370000|2024-07-25 12:59:30|41154|41134|41154|41134|41154|41134|41154|41134|11
1721912380000|2024-07-25 12:59:40|41155.1|41135.1|41155.1|41135.1|41157.6|41137.6|41153.7|41133.7|15
1721912390000|2024-07-25 12:59:50|41156.2|41136.2|41152.6|41132.6|41156.2|41136.2|41147.6|41127.6|6
1721912400000|2024-07-25 13:00:00|41154|41134|41218.7|41198.7|41218.7|41198.7|41154|41134|221
1721912410000|2024-07-25 13:00:10|41221|41201|41166.2|41146.2|41221|41201|41166.2|41146.2|76
1721912420000|2024-07-25 13:00:20|41165.1|41145.1|41132.6|41112.6|41166.2|41146.2|41132.6|41112.6|36
1721912430000|2024-07-25 13:00:30|41134.8|41114.8|41126.2|41106.2|41141|41121|41126.2|41106.2|34
1721912440000|2024-07-25 13:00:40|41127.3|41107.3|41109.8|41089.8|41127.3|41107.3|41104.8|41084.8|33
1721912450000|2024-07-25 13:00:50|41111|41091|41113.5|41093.5|41123.5|41103.5|41111|41091|22
1721912460000|2024-07-25 13:01:00|41111.2|41091.2|41129.9|41109.9|41131.2|41111.2|41108.5|41088.5|27
1721912470000|2024-07-25 13:01:10|41128.5|41108.5|41112.4|41092.4|41128.5|41108.5|41112.4|41092.4|13
1721912480000|2024-07-25 13:01:20|41113.5|41093.5|41121.2|41101.2|41127.4|41107.4|41108.5|41088.5|20
1721912490000|2024-07-25 13:01:30|41122.6|41102.6|41122.4|41102.4|41123.7|41103.7|41114.9|41094.9|24
1721912500000|2024-07-25 13:01:40|41121.2|41101.2|41123.7|41103.7|41129.9|41109.9|41121.2|41101.2|18
1721912510000|2024-07-25 13:01:50|41122.4|41102.4|41104.9|41084.9|41122.4|41102.4|41104.9|41084.9|57
1721912520000|2024-07-25 13:02:00|41103.7|41083.7|41120.1|41100.1|41121.5|41101.5|41103.7|41083.7|24
1721912530000|2024-07-25 13:02:10|41119|41099|41112.6|41092.6|41119|41099|41110.1|41090.1|11
1721912540000|2024-07-25 13:02:20|41111.2|41091.2|41105.4|41085.4|41115.1|41095.1|41105.4|41085.4|11
1721912550000|2024-07-25 13:02:30|41104|41084|41109|41089|41114|41094|41099|41079|11
1721912560000|2024-07-25 13:02:40|41114|41094|41109|41089|41114|41094|41109|41089|11
1721912570000|2024-07-25 13:02:50|41107.6|41087.6|41102.6|41082.6|41107.6|41087.6|41101.5|41081.5|9
1721912580000|2024-07-25 13:03:00|41103.7|41083.7|41129|41109|41129|41109|41102.6|41082.6|22
1721912590000|2024-07-25 13:03:10|41130.4|41110.4|41119|41099|41131.5|41111.5|41117.6|41097.6|62
1721912600000|2024-07-25 13:03:20|41117.6|41097.6|41124|41104|41125.4|41105.4|41114|41094|11
1721912610000|2024-07-25 13:03:30|41129|41109|41134|41114|41134|41114|41126.5|41106.5|2
1721912620000|2024-07-25 13:03:40|41135.4|41115.4|41139.2|41119.2|41142.9|41122.9|41135.4|41115.4|32
1721912630000|2024-07-25 13:03:50|41137.9|41117.9|41146.7|41126.7|41146.7|41126.7|41135.4|41115.4|6
1721912640000|2024-07-25 13:04:00|41149.2|41129.2|41167.9|41147.9|41167.9|41147.9|41146.7|41126.7|22
1721912650000|2024-07-25 13:04:10|41170.4|41150.4|41165.4|41145.4|41175.4|41155.4|41165.4|41145.4|20
1721912660000|2024-07-25 13:04:20|41164|41144|41155.4|41135.4|41164|41144|41155.4|41135.4|5
1721912670000|2024-07-25 13:04:30|41154|41134|41169|41149|41170.4|41150.4|41154|41134|62
1721912680000|2024-07-25 13:04:40|41170.4|41150.4|41189.2|41169.2|41189.2|41169.2|41170.4|41150.4|66
1721912690000|2024-07-25 13:04:50|41190.6|41170.6|41196.7|41176.7|41201.7|41181.7|41190.6|41170.6|17
1721912700000|2024-07-25 13:05:00|41198.1|41178.1|41190.6|41170.6|41203.1|41183.1|41189.2|41169.2|21
1721912710000|2024-07-25 13:05:10|41189.2|41169.2|41210.6|41190.6|41210.6|41190.6|41188.1|41168.1|60
1721912720000|2024-07-25 13:05:20|41209.5|41189.5|41204.2|41184.2|41214.2|41194.2|41204.2|41184.2|26
1721912730000|2024-07-25 13:05:30|41201.7|41181.7|41241.7|41221.7|41244.2|41224.2|41201.7|41181.7|44
1721912740000|2024-07-25 13:05:40|41236.7|41216.7|41234.2|41214.2|41239.2|41219.2|41230.6|41210.6|35
1721912750000|2024-07-25 13:05:50|41236.7|41216.7|41235.4|41215.4|41239.2|41219.2|41233.1|41213.1|33
1721912760000|2024-07-25 13:06:00|41236.7|41216.7|41225.4|41205.4|41245.4|41225.4|41225.4|41205.4|29
1721912770000|2024-07-25 13:06:10|41223.1|41203.1|41215.4|41195.4|41224|41204|41207.6|41187.6|20
1721912780000|2024-07-25 13:06:20|41216.7|41196.7|41215.4|41195.4|41225.4|41205.4|41214|41194|13
1721912790000|2024-07-25 13:06:30|41216.5|41196.5|41231.7|41211.7|41231.7|41211.7|41216.5|41196.5|22
1721912800000|2024-07-25 13:06:40|41230.4|41210.4|41214|41194|41234|41214|41214|41194|15
1721912810000|2024-07-25 13:06:50|41212.6|41192.6|41224|41204|41225.4|41205.4|41212.6|41192.6|15
1721912820000|2024-07-25 13:07:00|41225.4|41205.4|41215.4|41195.4|41225.4|41205.4|41215.4|41195.4|2
1721912830000|2024-07-25 13:07:10|41216.7|41196.7|41211.5|41191.5|41220.4|41200.4|41209|41189|16
1721912840000|2024-07-25 13:07:20|41212.9|41192.9|41240.4|41220.4|41240.4|41220.4|41212.6|41192.6|16
1721912850000|2024-07-25 13:07:30|41241.7|41221.7|41254|41234|41255.4|41235.4|41241.7|41221.7|29
1721912860000|2024-07-25 13:07:40|41252.9|41232.9|41254|41234|41255.4|41235.4|41249|41229|30
1721912870000|2024-07-25 13:07:50|41250.4|41230.4|41240.4|41220.4|41250.4|41230.4|41226.7|41206.7|58
1721912880000|2024-07-25 13:08:00|41241.7|41221.7|41256.7|41236.7|41258.1|41238.1|41241.7|41221.7|61
1721912890000|2024-07-25 13:08:10|41258.1|41238.1|41290.6|41270.6|41290.6|41270.6|41258.1|41238.1|99
1721912900000|2024-07-25 13:08:20|41288.1|41268.1|41278.1|41258.1|41288.1|41268.1|41276.8|41256.8|39
1721912910000|2024-07-25 13:08:30|41279.3|41259.3|41271.8|41251.8|41283.1|41263.1|41271.8|41251.8|80
1721912920000|2024-07-25 13:08:40|41270.6|41250.6|41266.8|41246.8|41271.8|41251.8|41264.3|41244.3|24
1721912930000|2024-07-25 13:08:50|41265.4|41245.4|41278.1|41258.1|41281.8|41261.8|41265.4|41245.4|23
1721912940000|2024-07-25 13:09:00|41279.3|41259.3|41279.3|41259.3|41281.8|41261.8|41271.8|41251.8|50
1721912950000|2024-07-25 13:09:10|41276.8|41256.8|41251.3|41231.3|41276.8|41256.8|41250.4|41230.4|9
1721912960000|2024-07-25 13:09:20|41250.4|41230.4|41264|41244|41264|41244|41247.9|41227.9|26
1721912970000|2024-07-25 13:09:30|41265.4|41245.4|41279|41259|41281.5|41261.5|41264|41244|14
1721912980000|2024-07-25 13:09:40|41280.4|41260.4|41300.4|41280.4|41300.4|41280.4|41279|41259|37
1721912990000|2024-07-25 13:09:50|41302.9|41282.9|41301.5|41281.5|41309|41289|41301.5|41281.5|21
1721913000000|2024-07-25 13:10:00|41305.4|41285.4|41291.5|41271.5|41305.4|41285.4|41276.5|41256.5|49
1721913010000|2024-07-25 13:10:10|41292.9|41272.9|41335.4|41315.4|41335.4|41315.4|41292.9|41272.9|71
1721913020000|2024-07-25 13:10:20|41336.5|41316.5|41334.3|41314.3|41336.8|41316.8|41324|41304|75
1721913030000|2024-07-25 13:10:30|41335.4|41315.4|41354|41334|41359|41339|41330.4|41310.4|111
1721913040000|2024-07-25 13:10:40|41351.5|41331.5|41384.3|41364.3|41386.8|41366.8|41349|41329|77
1721913050000|2024-07-25 13:10:50|41384.5|41364.5|41393.1|41373.1|41395.4|41375.4|41383.1|41363.1|40
1721913060000|2024-07-25 13:11:00|41396.8|41376.8|41374.5|41354.5|41403.1|41383.1|41374.5|41354.5|104
1721913070000|2024-07-25 13:11:10|41373.1|41353.1|41375.6|41355.6|41375.6|41355.6|41361.8|41341.8|26
1721913080000|2024-07-25 13:11:20|41371.8|41351.8|41354.5|41334.5|41373.1|41353.1|41351.8|41331.8|31
1721913090000|2024-07-25 13:11:30|41353.1|41333.1|41344.5|41324.5|41353.1|41333.1|41344.5|41324.5|26
1721913100000|2024-07-25 13:11:40|41343.1|41323.1|41355.6|41335.6|41356.8|41336.8|41339.5|41319.5|42
1721913110000|2024-07-25 13:11:50|41356.8|41336.8|41336.8|41316.8|41356.8|41336.8|41336.8|41316.8|18
1721913120000|2024-07-25 13:12:00|41332.9|41312.9|41353.1|41333.1|41353.1|41333.1|41331.8|41311.8|26
1721913130000|2024-07-25 13:12:10|41351.8|41331.8|41343.1|41323.1|41351.8|41331.8|41336.8|41316.8|38
1721913140000|2024-07-25 13:12:20|41342|41322|41348.1|41328.1|41348.1|41328.1|41340.6|41320.6|6
1721913150000|2024-07-25 13:12:30|41343.1|41323.1|41339.5|41319.5|41343.1|41323.1|41339.5|41319.5|15
1721913160000|2024-07-25 13:12:40|41338.1|41318.1|41331.8|41311.8|41343.1|41323.1|41331.8|41311.8|6
1721913170000|2024-07-25 13:12:50|41330.6|41310.6|41318.1|41298.1|41341.8|41321.8|41318.1|41298.1|86
1721913180000|2024-07-25 13:13:00|41316.8|41296.8|41311.8|41291.8|41316.8|41296.8|41311.8|41291.8|18
1721913190000|2024-07-25 13:13:10|41310.4|41290.4|41293.1|41273.1|41310.4|41290.4|41293.1|41273.1|15
1721913200000|2024-07-25 13:13:20|41291.8|41271.8|41291.8|41271.8|41293.1|41273.1|41288.1|41268.1|15
1721913210000|2024-07-25 13:13:30|41293.1|41273.1|41299.3|41279.3|41301.8|41281.8|41293.1|41273.1|8
1721913220000|2024-07-25 13:13:40|41300.4|41280.4|41311.8|41291.8|41311.8|41291.8|41300.4|41280.4|19
1721913230000|2024-07-25 13:13:50|41308.1|41288.1|41325.6|41305.6|41325.6|41305.6|41308.1|41288.1|14
1721913240000|2024-07-25 13:14:00|41328.1|41308.1|41339.3|41319.3|41339.3|41319.3|41328.1|41308.1|18
1721913250000|2024-07-25 13:14:10|41342|41322|41346.8|41326.8|41354.3|41334.3|41341.8|41321.8|60
1721913260000|2024-07-25 13:14:20|41348.1|41328.1|41341.8|41321.8|41348.2|41328.2|41341.8|41321.8|5
1721913270000|2024-07-25 13:14:30|41340.7|41320.7|41333.2|41313.2|41340.7|41320.7|41329.5|41309.5|9
1721913280000|2024-07-25 13:14:40|41331.8|41311.8|41317|41297|41331.8|41311.8|41313.2|41293.2|3
1721913290000|2024-07-25 13:14:50|41318.2|41298.2|41308.2|41288.2|41318.2|41298.2|41308.2|41288.2|5
1721913300000|2024-07-25 13:15:00|41306.8|41286.8|41310.7|41290.7|41314|41294|41305.4|41285.4|17
1721913310000|2024-07-25 13:15:10|41311.8|41291.8|41300.7|41280.7|41311.8|41291.8|41300.7|41280.7|12
1721913320000|2024-07-25 13:15:20|41301.8|41281.8|41286.8|41266.8|41301.8|41281.8|41286.8|41266.8|24
1721913330000|2024-07-25 13:15:30|41284.3|41264.3|41301.8|41281.8|41301.8|41281.8|41284.3|41264.3|20
1721913340000|2024-07-25 13:15:40|41304.3|41284.3|41309.3|41289.3|41309.3|41289.3|41303.2|41283.2|20
1721913350000|2024-07-25 13:15:50|41313.2|41293.2|41331.8|41311.8|41340.4|41320.4|41313.2|41293.2|22
1721913360000|2024-07-25 13:16:00|41333.2|41313.2|41318.2|41298.2|41343.2|41323.2|41318.2|41298.2|11
1721913370000|2024-07-25 13:16:10|41316.8|41296.8|41306.8|41286.8|41316.8|41296.8|41301.8|41281.8|16
1721913380000|2024-07-25 13:16:20|41308.2|41288.2|41300.4|41280.4|41310.7|41290.7|41299|41279|21
1721913390000|2024-07-25 13:16:30|41297.9|41277.9|41311.8|41291.8|41311.8|41291.8|41296.8|41276.8|28
1721913400000|2024-07-25 13:16:40|41310.4|41290.4|41324.5|41304.5|41325.9|41305.9|41310.4|41290.4|24
1721913410000|2024-07-25 13:16:50|41327|41307|41317.9|41297.9|41327|41307|41317.9|41297.9|21
1721913420000|2024-07-25 13:17:00|41319.3|41299.3|41335.7|41315.7|41335.7|41315.7|41315.4|41295.4|10
1721913430000|2024-07-25 13:17:10|41337|41317|41341.8|41321.8|41342.9|41322.9|41333.2|41313.2|7
1721913440000|2024-07-25 13:17:20|41343.2|41323.2|41345.4|41325.4|41345.7|41325.7|41341.8|41321.8|10
1721913450000|2024-07-25 13:17:30|41343.2|41323.2|41336.8|41316.8|41348.2|41328.2|41336.8|41316.8|7
1721913460000|2024-07-25 13:17:40|41334.3|41314.3|41319.3|41299.3|41336.8|41316.8|41319.3|41299.3|27
1721913470000|2024-07-25 13:17:50|41315.7|41295.7|41314|41294|41322.9|41302.9|41311.8|41291.8|20
1721913480000|2024-07-25 13:18:00|41316.8|41296.8|41301.8|41281.8|41319|41299|41301.8|41281.8|10
1721913490000|2024-07-25 13:18:10|41300.4|41280.4|41300.4|41280.4|41305.4|41285.4|41300.4|41280.4|11
1721913500000|2024-07-25 13:18:20|41299|41279|41294.3|41274.3|41299|41279|41294.3|41274.3|11
1721913510000|2024-07-25 13:18:30|41295.4|41275.4|41300.4|41280.4|41304|41284|41294|41274|10
1721913520000|2024-07-25 13:18:40|41301.8|41281.8|41310.4|41290.4|41310.4|41290.4|41300.4|41280.4|8
1721913530000|2024-07-25 13:18:50|41314|41294|41324.1|41304.1|41324.1|41304.1|41314|41294|6
1721913540000|2024-07-25 13:19:00|41322.7|41302.7|41330.4|41310.4|41334.1|41314.1|41322.7|41302.7|7
1721913550000|2024-07-25 13:19:10|41329.1|41309.1|41312.9|41292.9|41329.1|41309.1|41312.9|41292.9|7
1721913560000|2024-07-25 13:19:20|41311.6|41291.6|41300.4|41280.4|41311.6|41291.6|41296.8|41276.8|18
1721913570000|2024-07-25 13:19:30|41296.8|41276.8|41301.8|41281.8|41301.8|41281.8|41295.4|41275.4|13
1721913580000|2024-07-25 13:19:40|41300.4|41280.4|41302.9|41282.9|41302.9|41282.9|41300.4|41280.4|14
1721913590000|2024-07-25 13:19:50|41301.6|41281.6|41302.9|41282.9|41302.9|41282.9|41297.9|41277.9|4
1721913600000|2024-07-25 13:20:00|41301.8|41281.8|41299.1|41279.1|41304.3|41284.3|41296.8|41276.8|16
1721913610000|2024-07-25 13:20:10|41300.4|41280.4|41304.1|41284.1|41304.3|41284.3|41299.1|41279.1|16
1721913620000|2024-07-25 13:20:20|41301.8|41281.8|41306.8|41286.8|41309.3|41289.3|41299.1|41279.1|3
1721913630000|2024-07-25 13:20:30|41305.4|41285.4|41299.3|41279.3|41305.4|41285.4|41299.3|41279.3|2
1721913640000|2024-07-25 13:20:40|41301.8|41281.8|41316.6|41296.6|41320.4|41300.4|41300.4|41280.4|12
1721913650000|2024-07-25 13:20:50|41315.4|41295.4|41320.4|41300.4|41321.8|41301.8|41309.1|41289.1|5
1721913660000|2024-07-25 13:21:00|41319.1|41299.1|41324.1|41304.1|41324.1|41304.1|41314.1|41294.1|6
1721913670000|2024-07-25 13:21:10|41325.4|41305.4|41314.1|41294.1|41325.4|41305.4|41311.6|41291.6|9
1721913680000|2024-07-25 13:21:20|41310.4|41290.4|41311.6|41291.6|41317.9|41297.9|41310.4|41290.4|5
1721913690000|2024-07-25 13:21:30|41310.2|41290.2|41299.1|41279.1|41311.6|41291.6|41299.1|41279.1|10
1721913700000|2024-07-25 13:21:40|41300.4|41280.4|41309.1|41289.1|41309.1|41289.1|41300.4|41280.4|8
1721913710000|2024-07-25 13:21:50|41310.4|41290.4|41310.4|41290.4|41314.1|41294.1|41310.4|41290.4|7
1721913720000|2024-07-25 13:22:00|41309.1|41289.1|41330.4|41310.4|41330.4|41310.4|41309.1|41289.1|36
1721913730000|2024-07-25 13:22:10|41331.8|41311.8|41329.1|41309.1|41334.1|41314.1|41329.1|41309.1|11
1721913740000|2024-07-25 13:22:20|41327.7|41307.7|41309.1|41289.1|41327.7|41307.7|41309.1|41289.1|10
1721913750000|2024-07-25 13:22:30|41310.4|41290.4|41304.1|41284.1|41310.4|41290.4|41299.1|41279.1|13
1721913760000|2024-07-25 13:22:40|41305.2|41285.2|41317.9|41297.9|41317.9|41297.9|41305.2|41285.2|10
1721913770000|2024-07-25 13:22:50|41319.3|41299.3|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|14
1721913780000|2024-07-25 13:23:00|41325.7|41305.7|41330.4|41310.4|41331.8|41311.8|41325.7|41305.7|20
1721913790000|2024-07-25 13:23:10|41331.8|41311.8|41325.4|41305.4|41335.4|41315.4|41324.1|41304.1|64
1721913800000|2024-07-25 13:23:20|41321.6|41301.6|41325.4|41305.4|41325.4|41305.4|41321.6|41301.6|12
1721913810000|2024-07-25 13:23:30|41321.8|41301.8|41348.2|41328.2|41348.2|41328.2|41321.8|41301.8|104
1721913820000|2024-07-25 13:23:40|41346.8|41326.8|41356.8|41336.8|41361.8|41341.8|41346.8|41326.8|14
1721913830000|2024-07-25 13:23:50|41355.7|41335.7|41352.9|41332.9|41370.4|41350.4|41352.9|41332.9|73
1721913840000|2024-07-25 13:24:00|41351.8|41331.8|41354.3|41334.3|41359.3|41339.3|41351.8|41331.8|14
1721913850000|2024-07-25 13:24:10|41351.8|41331.8|41337.7|41317.7|41351.8|41331.8|41337.7|41317.7|7
1721913860000|2024-07-25 13:24:20|41335.2|41315.2|41324.3|41304.3|41335.2|41315.2|41320.4|41300.4|29
1721913870000|2024-07-25 13:24:30|41325.4|41305.4|41321.8|41301.8|41325.4|41305.4|41319.1|41299.1|15
1721913880000|2024-07-25 13:24:40|41320.4|41300.4|41334.3|41314.3|41334.3|41314.3|41320.4|41300.4|11
1721913890000|2024-07-25 13:24:50|41332.9|41312.9|41325.4|41305.4|41332.9|41312.9|41325.4|41305.4|20
1721913900000|2024-07-25 13:25:00|41322.7|41302.7|41330.5|41310.5|41333|41313|41320.4|41300.4|17
1721913910000|2024-07-25 13:25:10|41329.3|41309.3|41339.1|41319.1|41339.1|41319.1|41329.3|41309.3|10
1721913920000|2024-07-25 13:25:20|41341.8|41321.8|41345.5|41325.5|41345.5|41325.5|41341.8|41321.8|8
1721913930000|2024-07-25 13:25:30|41344.3|41324.3|41335.5|41315.5|41344.3|41324.3|41334.3|41314.3|15
1721913940000|2024-07-25 13:25:40|41334.3|41314.3|41330.5|41310.5|41335.5|41315.5|41330.5|41310.5|7
1721913950000|2024-07-25 13:25:50|41329.1|41309.1|41325.5|41305.5|41329.1|41309.1|41325.5|41305.5|23
1721913960000|2024-07-25 13:26:00|41318.2|41298.2|41320.5|41300.5|41321.8|41301.8|41316.8|41296.8|10
1721913970000|2024-07-25 13:26:10|41315.5|41295.5|41321.6|41301.6|41321.6|41301.6|41314.1|41294.1|15
1721913980000|2024-07-25 13:26:20|41322.7|41302.7|41312.7|41292.7|41322.7|41302.7|41312.7|41292.7|27
1721913990000|2024-07-25 13:26:30|41314.1|41294.1|41314.1|41294.1|41317.7|41297.7|41314.1|41294.1|14
1721914000000|2024-07-25 13:26:40|41312.7|41292.7|41307.7|41287.7|41312.7|41292.7|41306.6|41286.6|44
1721914010000|2024-07-25 13:26:50|41311.6|41291.6|41295.2|41275.2|41312.7|41292.7|41294.1|41274.1|35
1721914020000|2024-07-25 13:27:00|41296.6|41276.6|41292.7|41272.7|41298|41278|41289.1|41269.1|13
1721914030000|2024-07-25 13:27:10|41289.1|41269.1|41267.7|41247.7|41289.1|41269.1|41267.7|41247.7|19
1721914040000|2024-07-25 13:27:20|41266.6|41246.6|41264.1|41244.1|41266.6|41246.6|41261.3|41241.3|37
1721914050000|2024-07-25 13:27:30|41266.6|41246.6|41276.6|41256.6|41276.6|41256.6|41266.6|41246.6|5
1721914060000|2024-07-25 13:27:40|41275.2|41255.2|41276.3|41256.3|41276.3|41256.3|41275.2|41255.2|13
1721914070000|2024-07-25 13:27:50|41272.7|41252.7|41272.7|41252.7|41277.7|41257.7|41271.3|41251.3|2
1721914080000|2024-07-25 13:28:00|41273.8|41253.8|41282.7|41262.7|41290.2|41270.2|41273.8|41253.8|16
1721914090000|2024-07-25 13:28:10|41280.2|41260.2|41266.3|41246.3|41280.2|41260.2|41266.3|41246.3|3
1721914100000|2024-07-25 13:28:20|41264.1|41244.1|41273.8|41253.8|41273.8|41253.8|41264.1|41244.1|10
1721914110000|2024-07-25 13:28:30|41275|41255|41277.7|41257.7|41289.1|41269.1|41275|41255|16
1721914120000|2024-07-25 13:28:40|41276.6|41256.6|41272.7|41252.7|41277.7|41257.7|41272.7|41252.7|3
1721914130000|2024-07-25 13:28:50|41271.6|41251.6|41261.3|41241.3|41272.7|41252.7|41261.3|41241.3|4
1721914140000|2024-07-25 13:29:00|41262.7|41242.7|41261.6|41241.6|41267.7|41247.7|41261.6|41241.6|15
1721914150000|2024-07-25 13:29:10|41262.7|41242.7|41257.7|41237.7|41262.7|41242.7|41257.7|41237.7|1
1721914160000|2024-07-25 13:29:20|41260.2|41240.2|41257.7|41237.7|41262.7|41242.7|41257.7|41237.7|24
1721914170000|2024-07-25 13:29:30|41256.6|41236.6|41247.7|41227.7|41256.6|41236.6|41247.7|41227.7|15
1721914180000|2024-07-25 13:29:40|41246.4|41226.4|41249.1|41229.1|41249.1|41229.1|41245.2|41225.2|22
1721914190000|2024-07-25 13:29:50|41250.2|41230.2|41246.6|41226.6|41250.2|41230.2|41242.7|41222.7|39
1721914200000|2024-07-25 13:30:00|41247.7|41227.7|41237.7|41217.7|41254.1|41234.1|41235.2|41215.2|43
1721914210000|2024-07-25 13:30:10|41239.1|41219.1|41244.1|41224.1|41246.4|41226.4|41239.1|41219.1|14
1721914220000|2024-07-25 13:30:20|41242.7|41222.7|41259.1|41239.1|41261.6|41241.6|41241.6|41221.6|22
1721914230000|2024-07-25 13:30:30|41256.6|41236.6|41261.6|41241.6|41261.6|41241.6|41254.1|41234.1|9
1721914240000|2024-07-25 13:30:40|41267.7|41247.7|41262.7|41242.7|41269.1|41249.1|41257.7|41237.7|25
1721914250000|2024-07-25 13:30:50|41261.6|41241.6|41276.6|41256.6|41276.6|41256.6|41260.2|41240.2|71
1721914260000|2024-07-25 13:31:00|41277.7|41257.7|41303.2|41283.2|41303.2|41283.2|41277.7|41257.7|48
1721914270000|2024-07-25 13:31:10|41301.8|41281.8|41300.5|41280.5|41305.7|41285.7|41298|41278|26
1721914280000|2024-07-25 13:31:20|41301.9|41281.9|41313.2|41293.2|41313.2|41293.2|41301.9|41281.9|21
1721914290000|2024-07-25 13:31:30|41314.6|41294.6|41332.1|41312.1|41333.5|41313.5|41314.6|41294.6|36
1721914300000|2024-07-25 13:31:40|41330.7|41310.7|41328.2|41308.2|41334.6|41314.6|41328.2|41308.2|12
1721914310000|2024-07-25 13:31:50|41327.1|41307.1|41317.1|41297.1|41327.1|41307.1|41314.6|41294.6|8
1721914320000|2024-07-25 13:32:00|41314.6|41294.6|41293.2|41273.2|41314.6|41294.6|41292.3|41272.3|31
1721914330000|2024-07-25 13:32:10|41296.9|41276.9|41290.7|41270.7|41296.9|41276.9|41289.6|41269.6|4
1721914340000|2024-07-25 13:32:20|41291.9|41271.9|41293.2|41273.2|41295.5|41275.5|41290.7|41270.7|4
1721914350000|2024-07-25 13:32:30|41294.4|41274.4|41281.9|41261.9|41294.4|41274.4|41278.2|41258.2|8
1721914360000|2024-07-25 13:32:40|41283.2|41263.2|41302.1|41282.1|41304.6|41284.6|41278.2|41258.2|12
1721914370000|2024-07-25 13:32:50|41303.5|41283.5|41291.9|41271.9|41303.5|41283.5|41291.9|41271.9|10
1721914380000|2024-07-25 13:33:00|41293.2|41273.2|41290.5|41270.5|41293.2|41273.2|41285.5|41265.5|6
1721914390000|2024-07-25 13:33:10|41291.9|41271.9|41276.9|41256.9|41291.9|41271.9|41276.9|41256.9|1
1721914400000|2024-07-25 13:33:20|41279.4|41259.4|41284.4|41264.4|41286.9|41266.9|41279.4|41259.4|10
1721914410000|2024-07-25 13:33:30|41283|41263|41281.9|41261.9|41286.9|41266.9|41280.5|41260.5|6
1721914420000|2024-07-25 13:33:40|41284.4|41264.4|41280.5|41260.5|41284.4|41264.4|41279.4|41259.4|8
1721914430000|2024-07-25 13:33:50|41279.4|41259.4|41270.5|41250.5|41280.5|41260.5|41269.4|41249.4|7
1721914440000|2024-07-25 13:34:00|41269.1|41249.1|41265.5|41245.5|41269.1|41249.1|41261.9|41241.9|18
1721914450000|2024-07-25 13:34:10|41264.1|41244.1|41260.5|41240.5|41265.5|41245.5|41259.4|41239.4|35
1721914460000|2024-07-25 13:34:20|41255.5|41235.5|41253|41233|41255.5|41235.5|41250.5|41230.5|13
1721914470000|2024-07-25 13:34:30|41254.1|41234.1|41258|41238|41258|41238|41250.5|41230.5|7
1721914480000|2024-07-25 13:34:40|41259.4|41239.4|41268|41248|41268|41248|41259.4|41239.4|4
1721914490000|2024-07-25 13:34:50|41269.1|41249.1|41265.5|41245.5|41269.1|41249.1|41264.1|41244.1|2
1721914500000|2024-07-25 13:35:00|41268|41248|41261.9|41241.9|41270.5|41250.5|41261.9|41241.9|20
1721914510000|2024-07-25 13:35:10|41264.1|41244.1|41259.1|41239.1|41264.1|41244.1|41253|41233|11
1721914520000|2024-07-25 13:35:20|41256.6|41236.6|41245.5|41225.5|41259.4|41239.4|41245.5|41225.5|13
1721914530000|2024-07-25 13:35:30|41246.9|41226.9|41237.8|41217.8|41249.1|41229.1|41237.8|41217.8|17
1721914540000|2024-07-25 13:35:40|41236.6|41216.6|41251.6|41231.6|41254.1|41234.1|41236.6|41216.6|21
1721914550000|2024-07-25 13:35:50|41253|41233|41235.5|41215.5|41253|41233|41235.5|41215.5|11
1721914560000|2024-07-25 13:36:00|41233|41213|41259.1|41239.1|41259.1|41239.1|41233|41213|19
1721914570000|2024-07-25 13:36:10|41256.6|41236.6|41250.5|41230.5|41259.1|41239.1|41246.9|41226.9|8
1721914580000|2024-07-25 13:36:20|41249.1|41229.1|41234.1|41214.1|41249.1|41229.1|41234.1|41214.1|20
1721914590000|2024-07-25 13:36:30|41233|41213|41223.9|41203.9|41233|41213|41215.3|41195.3|23
1721914600000|2024-07-25 13:36:40|41221.4|41201.4|41226.4|41206.4|41228.9|41208.9|41218.9|41198.9|4
1721914610000|2024-07-25 13:36:50|41227.8|41207.8|41223.9|41203.9|41227.8|41207.8|41221.4|41201.4|6
1721914620000|2024-07-25 13:37:00|41225|41205|41212.8|41192.8|41225|41205|41212.8|41192.8|27
1721914630000|2024-07-25 13:37:10|41214.1|41194.1|41218.9|41198.9|41223.9|41203.9|41214.1|41194.1|8
1721914640000|2024-07-25 13:37:20|41221.4|41201.4|41221.4|41201.4|41232.8|41212.8|41220.3|41200.3|45
1721914650000|2024-07-25 13:37:30|41222.8|41202.8|41226.4|41206.4|41226.4|41206.4|41218.9|41198.9|7
1721914660000|2024-07-25 13:37:40|41222.8|41202.8|41226.4|41206.4|41226.4|41206.4|41221.4|41201.4|1
1721914670000|2024-07-25 13:37:50|41227.8|41207.8|41206.4|41186.4|41227.8|41207.8|41205.3|41185.3|16
1721914680000|2024-07-25 13:38:00|41205.3|41185.3|41197.8|41177.8|41206.4|41186.4|41196.6|41176.6|13
1721914690000|2024-07-25 13:38:10|41198.9|41178.9|41200.3|41180.3|41205|41185|41198.9|41178.9|13
1721914700000|2024-07-25 13:38:20|41199.1|41179.1|41202.8|41182.8|41203.9|41183.9|41196.4|41176.4|20
1721914710000|2024-07-25 13:38:30|41205.3|41185.3|41207.8|41187.8|41208.9|41188.9|41205.3|41185.3|1
1721914720000|2024-07-25 13:38:40|41208.9|41188.9|41203.9|41183.9|41208.9|41188.9|41201.4|41181.4|11
1721914730000|2024-07-25 13:38:50|41201.4|41181.4|41203.9|41183.9|41206.4|41186.4|41200.3|41180.3|17
1721914740000|2024-07-25 13:39:00|41206.4|41186.4|41200.3|41180.3|41208.9|41188.9|41200.3|41180.3|5
1721914750000|2024-07-25 13:39:10|41199.1|41179.1|41177.8|41157.8|41199.1|41179.1|41175.3|41155.3|104
1721914760000|2024-07-25 13:39:20|41176.6|41156.6|41176.4|41156.4|41177.8|41157.8|41172.8|41152.8|21
1721914770000|2024-07-25 13:39:30|41172.8|41152.8|41196.4|41176.4|41196.4|41176.4|41172.8|41152.8|28
1721914780000|2024-07-25 13:39:40|41197.8|41177.8|41206.4|41186.4|41206.4|41186.4|41197.8|41177.8|9
1721914790000|2024-07-25 13:39:50|41203.9|41183.9|41193.9|41173.9|41203.9|41183.9|41189.1|41169.1|28
1721914800000|2024-07-25 13:40:00|41192.8|41172.8|41206.4|41186.4|41206.4|41186.4|41192.8|41172.8|13
1721914810000|2024-07-25 13:40:10|41205.3|41185.3|41198.9|41178.9|41205.3|41185.3|41192.8|41172.8|3
1721914820000|2024-07-25 13:40:20|41197.8|41177.8|41183.9|41163.9|41197.8|41177.8|41181.4|41161.4|15
1721914830000|2024-07-25 13:40:30|41185.3|41165.3|41185.3|41165.3|41190.3|41170.3|41185.3|41165.3|5
1721914840000|2024-07-25 13:40:40|41184.1|41164.1|41190.3|41170.3|41191.4|41171.4|41184.1|41164.1|13
1721914850000|2024-07-25 13:40:50|41191.4|41171.4|41196.4|41176.4|41196.4|41176.4|41190.3|41170.3|6
1721914860000|2024-07-25 13:41:00|41197.5|41177.5|41215.3|41195.3|41219.1|41199.1|41196.4|41176.4|12
1721914870000|2024-07-25 13:41:10|41213.9|41193.9|41224.1|41204.1|41224.1|41204.1|41211.4|41191.4|3
1721914880000|2024-07-25 13:41:20|41225.3|41205.3|41216.4|41196.4|41227.8|41207.8|41216.4|41196.4|13
1721914890000|2024-07-25 13:41:30|41215.3|41195.3|41212.8|41192.8|41215.3|41195.3|41210.3|41190.3|8
1721914900000|2024-07-25 13:41:40|41211.7|41191.7|41211.4|41191.4|41215|41195|41211.4|41191.4|3
1721914910000|2024-07-25 13:41:50|41212.8|41192.8|41211.4|41191.4|41215.3|41195.3|41210.3|41190.3|8
1721914920000|2024-07-25 13:42:00|41210.3|41190.3|41208.9|41188.9|41210.3|41190.3|41204.2|41184.2|5
1721914930000|2024-07-25 13:42:10|41207.8|41187.8|41232.8|41212.8|41232.8|41212.8|41207.8|41187.8|16
1721914940000|2024-07-25 13:42:20|41233.9|41213.9|41231.7|41211.7|41240.3|41220.3|41231.7|41211.7|35
1721914950000|2024-07-25 13:42:30|41232.8|41212.8|41238.9|41218.9|41241.4|41221.4|41230.3|41210.3|26
1721914960000|2024-07-25 13:42:40|41237.8|41217.8|41247.8|41227.8|41247.8|41227.8|41235.3|41215.3|27
1721914970000|2024-07-25 13:42:50|41248.9|41228.9|41262.8|41242.8|41267.8|41247.8|41248.9|41228.9|41
1721914980000|2024-07-25 13:43:00|41261.7|41241.7|41266.7|41246.7|41269.2|41249.2|41261.7|41241.7|13
1721914990000|2024-07-25 13:43:10|41267.8|41247.8|41266.4|41246.4|41269.2|41249.2|41265.3|41245.3|19
1721915000000|2024-07-25 13:43:20|41267.8|41247.8|41276.7|41256.7|41276.7|41256.7|41267.8|41247.8|13
1721915010000|2024-07-25 13:43:30|41278|41258|41275.3|41255.3|41280.3|41260.3|41271.7|41251.7|1
1721915020000|2024-07-25 13:43:40|41274.2|41254.2|41274.2|41254.2|41274.2|41254.2|41270.3|41250.3|5
1721915030000|2024-07-25 13:43:50|41275.3|41255.3|41277.8|41257.8|41277.8|41257.8|41271.7|41251.7|6
1721915040000|2024-07-25 13:44:00|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|2
1721915050000|2024-07-25 13:44:10|41279.2|41259.2|41280.3|41260.3|41282.8|41262.8|41276.7|41256.7|19
1721915060000|2024-07-25 13:44:20|41281.7|41261.7|41295.3|41275.3|41297.8|41277.8|41281.7|41261.7|23
1721915070000|2024-07-25 13:44:30|41296.7|41276.7|41292.8|41272.8|41299.2|41279.2|41292.8|41272.8|7
1721915080000|2024-07-25 13:44:40|41291.4|41271.4|41294.2|41274.2|41295.3|41275.3|41287.8|41267.8|19
1721915090000|2024-07-25 13:44:50|41291.4|41271.4|41289.2|41269.2|41291.4|41271.4|41285.3|41265.3|12
1721915100000|2024-07-25 13:45:00|41291.7|41271.7|41299.2|41279.2|41299.2|41279.2|41289.2|41269.2|30
1721915110000|2024-07-25 13:45:10|41300.5|41280.5|41329.2|41309.2|41329.2|41309.2|41300.5|41280.5|28
1721915120000|2024-07-25 13:45:20|41326.7|41306.7|41309.2|41289.2|41331.7|41311.7|41309.2|41289.2|28
1721915130000|2024-07-25 13:45:30|41311.7|41291.7|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|24
1721915140000|2024-07-25 13:45:40|41310.3|41290.3|41316.7|41296.7|41318|41298|41310.3|41290.3|16
1721915150000|2024-07-25 13:45:50|41321.7|41301.7|41322.8|41302.8|41326.7|41306.7|41318.9|41298.9|15
1721915160000|2024-07-25 13:46:00|41320.3|41300.3|41310.3|41290.3|41320.3|41300.3|41309.2|41289.2|19
1721915170000|2024-07-25 13:46:10|41313|41293|41315.3|41295.3|41317.8|41297.8|41313|41293|16
1721915180000|2024-07-25 13:46:20|41314.2|41294.2|41309.2|41289.2|41314.2|41294.2|41305.5|41285.5|12
1721915190000|2024-07-25 13:46:30|41308|41288|41294.2|41274.2|41308|41288|41292.8|41272.8|9
1721915200000|2024-07-25 13:46:40|41295.3|41275.3|41296.7|41276.7|41296.7|41276.7|41292.8|41272.8|6
1721915210000|2024-07-25 13:46:50|41297.8|41277.8|41291.7|41271.7|41300.3|41280.3|41291.7|41271.7|2
1721915220000|2024-07-25 13:47:00|41293|41273|41292.8|41272.8|41296.7|41276.7|41292.8|41272.8|10
1721915230000|2024-07-25 13:47:10|41294.2|41274.2|41289.2|41269.2|41296.7|41276.7|41289.2|41269.2|6
1721915240000|2024-07-25 13:47:20|41288|41268|41274.2|41254.2|41289.2|41269.2|41274.2|41254.2|17
1721915250000|2024-07-25 13:47:30|41276.7|41256.7|41277.8|41257.8|41277.8|41257.8|41272.8|41252.8|10
1721915260000|2024-07-25 13:47:40|41278.9|41258.9|41289.2|41269.2|41290.3|41270.3|41277.8|41257.8|16
1721915270000|2024-07-25 13:47:50|41286.7|41266.7|41281.7|41261.7|41287.8|41267.8|41281.7|41261.7|11
1721915280000|2024-07-25 13:48:00|41280.6|41260.6|41273.1|41253.1|41280.6|41260.6|41271.9|41251.9|17
1721915290000|2024-07-25 13:48:10|41270.6|41250.6|41266.9|41246.9|41270.6|41250.6|41265.8|41245.8|9
1721915300000|2024-07-25 13:48:20|41265.8|41245.8|41260.6|41240.6|41266.9|41246.9|41256.9|41236.9|30
1721915310000|2024-07-25 13:48:30|41261.9|41241.9|41260.6|41240.6|41265.8|41245.8|41260.6|41240.6|12
1721915320000|2024-07-25 13:48:40|41259.2|41239.2|41255.6|41235.6|41259.2|41239.2|41254.4|41234.4|7
1721915330000|2024-07-25 13:48:50|41256.9|41236.9|41271.9|41251.9|41271.9|41251.9|41256.9|41236.9|15
1721915340000|2024-07-25 13:49:00|41273.3|41253.3|41270.6|41250.6|41284.4|41264.4|41270.6|41250.6|16
1721915350000|2024-07-25 13:49:10|41271.9|41251.9|41279.4|41259.4|41281.7|41261.7|41271.9|41251.9|13
1721915360000|2024-07-25 13:49:20|41278.3|41258.3|41289.4|41269.4|41289.4|41269.4|41278.3|41258.3|10
1721915370000|2024-07-25 13:49:30|41288.3|41268.3|41307.2|41287.2|41307.2|41287.2|41284.4|41264.4|23
1721915380000|2024-07-25 13:49:40|41308.5|41288.5|41293.3|41273.3|41309.4|41289.4|41293.3|41273.3|6
1721915390000|2024-07-25 13:49:50|41289.7|41269.7|41282.2|41262.2|41289.7|41269.7|41279.4|41259.4|16
1721915400000|2024-07-25 13:50:00|41280.8|41260.8|41297.2|41277.2|41297.2|41277.2|41280.8|41260.8|16
1721915410000|2024-07-25 13:50:10|41296|41276|41297.2|41277.2|41297.2|41277.2|41289.7|41269.7|16
1721915420000|2024-07-25 13:50:20|41298.3|41278.3|41298.3|41278.3|41303.5|41283.5|41295.8|41275.8|23
1721915430000|2024-07-25 13:50:30|41299.7|41279.7|41313.3|41293.3|41313.3|41293.3|41299.7|41279.7|10
1721915440000|2024-07-25 13:50:40|41312.2|41292.2|41308.3|41288.3|41312.2|41292.2|41307.2|41287.2|13
1721915450000|2024-07-25 13:50:50|41307.2|41287.2|41294.7|41274.7|41307.2|41287.2|41294.7|41274.7|2
1721915460000|2024-07-25 13:51:00|41293.3|41273.3|41281.9|41261.9|41294.4|41274.4|41281.9|41261.9|17
1721915470000|2024-07-25 13:51:10|41280.6|41260.6|41278.1|41258.1|41283.1|41263.1|41276.9|41256.9|8
1721915480000|2024-07-25 13:51:20|41279.4|41259.4|41268.3|41248.3|41280.6|41260.6|41268.3|41248.3|18
1721915490000|2024-07-25 13:51:30|41269.4|41249.4|41274.4|41254.4|41274.4|41254.4|41266.9|41246.9|6
1721915500000|2024-07-25 13:51:40|41275.8|41255.8|41280.6|41260.6|41282.2|41262.2|41275.6|41255.6|10
1721915510000|2024-07-25 13:51:50|41278.1|41258.1|41276.9|41256.9|41278.1|41258.1|41273.3|41253.3|9
1721915520000|2024-07-25 13:52:00|41275.6|41255.6|41274.4|41254.4|41279.4|41259.4|41274.4|41254.4|11
1721915530000|2024-07-25 13:52:10|41273.3|41253.3|41265.6|41245.6|41273.3|41253.3|41264.4|41244.4|11
1721915540000|2024-07-25 13:52:20|41268.1|41248.1|41258.1|41238.1|41268.1|41248.1|41256.7|41236.7|23
1721915550000|2024-07-25 13:52:30|41255.6|41235.6|41270.6|41250.6|41270.6|41250.6|41255.6|41235.6|38
1721915560000|2024-07-25 13:52:40|41271.7|41251.7|41269.2|41249.2|41274.2|41254.2|41269.2|41249.2|5
1721915570000|2024-07-25 13:52:50|41268.1|41248.1|41274|41254|41274|41254|41268.1|41248.1|4
1721915580000|2024-07-25 13:53:00|41276.7|41256.7|41275.6|41255.6|41278.1|41258.1|41274.2|41254.2|12
1721915590000|2024-07-25 13:53:10|41274.2|41254.2|41269.2|41249.2|41274.2|41254.2|41266.7|41246.7|0
1721915600000|2024-07-25 13:53:20|41268.1|41248.1|41260.6|41240.6|41269.2|41249.2|41260.6|41240.6|13
1721915610000|2024-07-25 13:53:30|41259.4|41239.4|41241.9|41221.9|41259.4|41239.4|41241.9|41221.9|14
1721915620000|2024-07-25 13:53:40|41239.4|41219.4|41235.6|41215.6|41239.4|41219.4|41231.9|41211.9|11
1721915630000|2024-07-25 13:53:50|41239.4|41219.4|41236.9|41216.9|41239.4|41219.4|41234.4|41214.4|8
1721915640000|2024-07-25 13:54:00|41235.6|41215.6|41238.1|41218.1|41240.6|41220.6|41235.6|41215.6|13
1721915650000|2024-07-25 13:54:10|41236.9|41216.9|41235.6|41215.6|41236.9|41216.9|41233.1|41213.1|2
1721915660000|2024-07-25 13:54:20|41234.2|41214.2|41239.5|41219.5|41242|41222|41233.1|41213.1|24
1721915670000|2024-07-25 13:54:30|41240.6|41220.6|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|27
1721915680000|2024-07-25 13:54:40|41233.1|41213.1|41224.2|41204.2|41233.1|41213.1|41224.2|41204.2|31
1721915690000|2024-07-25 13:54:50|41221.7|41201.7|41223.1|41203.1|41223.1|41203.1|41215.6|41195.6|28
1721915700000|2024-07-25 13:55:00|41225.6|41205.6|41231.7|41211.7|41231.7|41211.7|41223.1|41203.1|17
1721915710000|2024-07-25 13:55:10|41234.2|41214.2|41231.7|41211.7|41235.6|41215.6|41231.7|41211.7|13
1721915720000|2024-07-25 13:55:20|41233.1|41213.1|41234.2|41214.2|41235.6|41215.6|41231.7|41211.7|5
1721915730000|2024-07-25 13:55:30|41232.8|41212.8|41230.6|41210.6|41232.8|41212.8|41229.5|41209.5|5
1721915740000|2024-07-25 13:55:40|41229.2|41209.2|41231.7|41211.7|41231.7|41211.7|41226.7|41206.7|8
1721915750000|2024-07-25 13:55:50|41230.6|41210.6|41229.2|41209.2|41235.6|41215.6|41229.2|41209.2|3
1721915760000|2024-07-25 13:56:00|41227.8|41207.8|41244.2|41224.2|41244.2|41224.2|41226.7|41206.7|27
1721915770000|2024-07-25 13:56:10|41243.1|41223.1|41241.7|41221.7|41245.6|41225.6|41241.7|41221.7|13
1721915780000|2024-07-25 13:56:20|41240.6|41220.6|41243.1|41223.1|41243.1|41223.1|41235.6|41215.6|105
1721915790000|2024-07-25 13:56:30|41240.6|41220.6|41241.7|41221.7|41241.7|41221.7|41239.2|41219.2|7
1721915800000|2024-07-25 13:56:40|41239.2|41219.2|41224.2|41204.2|41239.2|41219.2|41224.2|41204.2|13
1721915810000|2024-07-25 13:56:50|41221.7|41201.7|41206.5|41186.5|41221.7|41201.7|41206.5|41186.5|39
1721915820000|2024-07-25 13:57:00|41205.3|41185.3|41209|41189|41209.2|41189.2|41204|41184|15
1721915830000|2024-07-25 13:57:10|41211.5|41191.5|41196.7|41176.7|41212.8|41192.8|41196.7|41176.7|6
1721915840000|2024-07-25 13:57:20|41197.8|41177.8|41190.1|41170.1|41197.8|41177.8|41190.1|41170.1|33
1721915850000|2024-07-25 13:57:30|41191.2|41171.2|41191.5|41171.5|41196.5|41176.5|41189|41169|13
1721915860000|2024-07-25 13:57:40|41194|41174|41194|41174|41194|41174|41194|41174|3
1721915870000|2024-07-25 13:57:50|41192.6|41172.6|41195.4|41175.4|41197.6|41177.6|41191.5|41171.5|37
1721915880000|2024-07-25 13:58:00|41196.5|41176.5|41197.6|41177.6|41200.1|41180.1|41196.5|41176.5|36
1721915890000|2024-07-25 13:58:10|41199|41179|41199|41179|41200.4|41180.4|41197.9|41177.9|6
1721915900000|2024-07-25 13:58:20|41197.6|41177.6|41204|41184|41207.6|41187.6|41196.5|41176.5|16
1721915910000|2024-07-25 13:58:30|41209|41189|41214|41194|41216.5|41196.5|41209|41189|20
1721915920000|2024-07-25 13:58:40|41212.9|41192.9|41226.5|41206.5|41226.5|41206.5|41212.6|41192.6|19
1721915930000|2024-07-25 13:58:50|41222.9|41202.9|41209|41189|41222.9|41202.9|41206.5|41186.5|4
1721915940000|2024-07-25 13:59:00|41207.9|41187.9|41207.9|41187.9|41209|41189|41205.4|41185.4|10
1721915950000|2024-07-25 13:59:10|41206.5|41186.5|41210.4|41190.4|41214|41194|41205.4|41185.4|16
1721915960000|2024-07-25 13:59:20|41211.5|41191.5|41211.5|41191.5|41211.5|41191.5|41207.9|41187.9|3
1721915970000|2024-07-25 13:59:30|41209|41189|41206.5|41186.5|41209|41189|41206.5|41186.5|14
1721915980000|2024-07-25 13:59:40|41205.1|41185.1|41209|41189|41210.4|41190.4|41204|41184|12
1721915990000|2024-07-25 13:59:50|41209.2|41189.2|41214|41194|41214|41194|41209|41189|5
1721916000000|2024-07-25 14:00:00|41212.9|41192.9|41214|41194|41222.9|41202.9|41211.5|41191.5|16
1721916010000|2024-07-25 14:00:10|41210.4|41190.4|41187.9|41167.9|41210.4|41190.4|41187.9|41167.9|21
1721916020000|2024-07-25 14:00:20|41186.7|41166.7|41177.6|41157.6|41186.7|41166.7|41177.6|41157.6|48
1721916030000|2024-07-25 14:00:30|41173.7|41153.7|41170.1|41150.1|41175.1|41155.1|41167.6|41147.6|91
1721916040000|2024-07-25 14:00:40|41172.6|41152.6|41176.2|41156.2|41183.7|41163.7|41170.1|41150.1|39
1721916050000|2024-07-25 14:00:50|41174.9|41154.9|41166.2|41146.2|41176.2|41156.2|41166.2|41146.2|17
1721916060000|2024-07-25 14:01:00|41165.1|41145.1|41172.6|41152.6|41173.7|41153.7|41165.1|41145.1|19
1721916070000|2024-07-25 14:01:10|41171.2|41151.2|41188.8|41168.8|41190.1|41170.1|41171.2|41151.2|29
1721916080000|2024-07-25 14:01:20|41190.1|41170.1|41195.1|41175.1|41196.3|41176.3|41188.8|41168.8|16
1721916090000|2024-07-25 14:01:30|41197.6|41177.6|41189|41169|41201.3|41181.3|41189|41169|17
1721916100000|2024-07-25 14:01:40|41186.3|41166.3|41181.3|41161.3|41186.3|41166.3|41177.4|41157.4|13
1721916110000|2024-07-25 14:01:50|41182.4|41162.4|41185.1|41165.1|41185.1|41165.1|41181.3|41161.3|6
1721916120000|2024-07-25 14:02:00|41186.3|41166.3|41173.5|41153.5|41188.8|41168.8|41171.3|41151.3|61
1721916130000|2024-07-25 14:02:10|41176|41156|41169.9|41149.9|41181|41161|41168.5|41148.5|34
1721916140000|2024-07-25 14:02:20|41168.5|41148.5|41157.4|41137.4|41174.6|41154.6|41157.4|41137.4|46
1721916150000|2024-07-25 14:02:30|41156|41136|41157.4|41137.4|41157.4|41137.4|41151|41131|14
1721916160000|2024-07-25 14:02:40|41156|41136|41149.6|41129.6|41158.5|41138.5|41149.6|41129.6|23
1721916170000|2024-07-25 14:02:50|41148.5|41128.5|41146|41126|41148.5|41128.5|41146|41126|13
1721916180000|2024-07-25 14:03:00|41144.6|41124.6|41147.4|41127.4|41147.4|41127.4|41136|41116|172
1721916190000|2024-07-25 14:03:10|41148.5|41128.5|41152.4|41132.4|41153.5|41133.5|41146|41126|35
1721916200000|2024-07-25 14:03:20|41149.9|41129.9|41146|41126|41153.5|41133.5|41146|41126|28
1721916210000|2024-07-25 14:03:30|41144.6|41124.6|41138.5|41118.5|41146.3|41126.3|41138.5|41118.5|46
1721916220000|2024-07-25 14:03:40|41139.6|41119.6|41136|41116|41139.6|41119.6|41132.4|41112.4|22
1721916230000|2024-07-25 14:03:50|41138.5|41118.5|41148.5|41128.5|41148.5|41128.5|41138.5|41118.5|31
1721916240000|2024-07-25 14:04:00|41149.9|41129.9|41161|41141|41163.5|41143.5|41149.9|41129.9|28
1721916250000|2024-07-25 14:04:10|41162.4|41142.4|41167.1|41147.1|41167.1|41147.1|41159.9|41139.9|9
1721916260000|2024-07-25 14:04:20|41166|41146|41158.5|41138.5|41166|41146|41158.5|41138.5|6
1721916270000|2024-07-25 14:04:30|41157.4|41137.4|41163.5|41143.5|41163.5|41143.5|41156|41136|33
1721916280000|2024-07-25 14:04:40|41161|41141|41163.5|41143.5|41163.5|41143.5|41161|41141|12
1721916290000|2024-07-25 14:04:50|41162.4|41142.4|41156|41136|41162.4|41142.4|41156|41136|16
1721916300000|2024-07-25 14:05:00|41157.4|41137.4|41172.4|41152.4|41172.4|41152.4|41157.4|41137.4|34
1721916310000|2024-07-25 14:05:10|41171|41151|41163.5|41143.5|41171|41151|41162.4|41142.4|17
1721916320000|2024-07-25 14:05:20|41164.9|41144.9|41169.9|41149.9|41173.5|41153.5|41164.9|41144.9|6
1721916330000|2024-07-25 14:05:30|41167.4|41147.4|41163.5|41143.5|41168.5|41148.5|41162.2|41142.2|13
1721916340000|2024-07-25 14:05:40|41162.4|41142.4|41144.9|41124.9|41163.5|41143.5|41144.9|41124.9|10
1721916350000|2024-07-25 14:05:50|41143.8|41123.8|41143.5|41123.5|41146|41126|41138.8|41118.8|63
1721916360000|2024-07-25 14:06:00|41144.9|41124.9|41152.4|41132.4|41152.4|41132.4|41143.8|41123.8|24
1721916370000|2024-07-25 14:06:10|41153.5|41133.5|41153.5|41133.5|41159.9|41139.9|41153.5|41133.5|11
1721916380000|2024-07-25 14:06:20|41152.4|41132.4|41157.4|41137.4|41157.4|41137.4|41147.4|41127.4|21
1721916390000|2024-07-25 14:06:30|41158.5|41138.5|41163.8|41143.8|41163.8|41143.8|41157.4|41137.4|9
1721916400000|2024-07-25 14:06:40|41164.9|41144.9|41166.3|41146.3|41169.9|41149.9|41164.9|41144.9|13
1721916410000|2024-07-25 14:06:50|41168.8|41148.8|41166.5|41146.5|41170.1|41150.1|41166.3|41146.3|41
1721916420000|2024-07-25 14:07:00|41165.1|41145.1|41181.5|41161.5|41182.6|41162.6|41164|41144|16
1721916430000|2024-07-25 14:07:10|41184|41164|41187.6|41167.6|41189|41169|41176.5|41156.5|57
1721916440000|2024-07-25 14:07:20|41186.3|41166.3|41176.3|41156.3|41186.3|41166.3|41172.6|41152.6|44
1721916450000|2024-07-25 14:07:30|41175.1|41155.1|41152.7|41132.7|41176.5|41156.5|41152.7|41132.7|16
1721916460000|2024-07-25 14:07:40|41151.3|41131.3|41153.5|41133.5|41153.5|41133.5|41151|41131|6
1721916470000|2024-07-25 14:07:50|41158.5|41138.5|41168.5|41148.5|41171|41151|41158.5|41138.5|8
1721916480000|2024-07-25 14:08:00|41167.4|41147.4|41169.7|41149.7|41169.7|41149.7|41164.9|41144.9|6
1721916490000|2024-07-25 14:08:10|41171|41151|41163.5|41143.5|41171|41151|41163.5|41143.5|9
1721916500000|2024-07-25 14:08:20|41159.7|41139.7|41162.4|41142.4|41163.5|41143.5|41156|41136|9
1721916510000|2024-07-25 14:08:30|41163.5|41143.5|41166|41146|41166|41146|41159.9|41139.9|8
1721916520000|2024-07-25 14:08:40|41164.9|41144.9|41162.4|41142.4|41167.4|41147.4|41161|41141|6
1721916530000|2024-07-25 14:08:50|41163.5|41143.5|41163.8|41143.8|41164.9|41144.9|41163.5|41143.5|11
1721916540000|2024-07-25 14:09:00|41164.9|41144.9|41159.9|41139.9|41167.4|41147.4|41159.9|41139.9|6
1721916550000|2024-07-25 14:09:10|41158.8|41138.8|41156|41136|41162.4|41142.4|41156|41136|2
1721916560000|2024-07-25 14:09:20|41154.7|41134.7|41148.5|41128.5|41158.5|41138.5|41148.5|41128.5|5
1721916570000|2024-07-25 14:09:30|41147.2|41127.2|41146|41126|41147.2|41127.2|41138.5|41118.5|18
1721916580000|2024-07-25 14:09:40|41147.4|41127.4|41136|41116|41151|41131|41128.5|41108.5|117
1721916590000|2024-07-25 14:09:50|41138.5|41118.5|41146|41126|41147.4|41127.4|41138.5|41118.5|20
1721916600000|2024-07-25 14:10:00|41148.5|41128.5|41157.4|41137.4|41162.4|41142.4|41148.5|41128.5|21
1721916610000|2024-07-25 14:10:10|41156|41136|41153.5|41133.5|41156|41136|41152.4|41132.4|21
1721916620000|2024-07-25 14:10:20|41154.7|41134.7|41162.4|41142.4|41163.5|41143.5|41152.4|41132.4|12
1721916630000|2024-07-25 14:10:30|41161|41141|41148.5|41128.5|41161|41141|41148.5|41128.5|7
1721916640000|2024-07-25 14:10:40|41149.7|41129.7|41149.7|41129.7|41153.6|41133.6|41149.7|41129.7|11
1721916650000|2024-07-25 14:10:50|41151.1|41131.1|41152.4|41132.4|41152.4|41132.4|41148.6|41128.6|4
1721916660000|2024-07-25 14:11:00|41153.6|41133.6|41163.6|41143.6|41163.6|41143.6|41153.6|41133.6|12
1721916670000|2024-07-25 14:11:10|41162.4|41142.4|41151.1|41131.1|41162.4|41142.4|41151.1|41131.1|14
1721916680000|2024-07-25 14:11:20|41153.6|41133.6|41152.2|41132.2|41159.7|41139.7|41151.1|41131.1|16
1721916690000|2024-07-25 14:11:30|41153.6|41133.6|41153.6|41133.6|41156.1|41136.1|41151.1|41131.1|9
1721916700000|2024-07-25 14:11:40|41156.1|41136.1|41157.4|41137.4|41158.6|41138.6|41153.6|41133.6|16
1721916710000|2024-07-25 14:11:50|41156.1|41136.1|41162.4|41142.4|41163.6|41143.6|41156.1|41136.1|9
1721916720000|2024-07-25 14:12:00|41163.6|41143.6|41166.1|41146.1|41172.4|41152.4|41163.6|41143.6|16
1721916730000|2024-07-25 14:12:10|41164.9|41144.9|41176.1|41156.1|41177.4|41157.4|41164.9|41144.9|9
1721916740000|2024-07-25 14:12:20|41177.4|41157.4|41171.1|41151.1|41177.4|41157.4|41171.1|41151.1|8
1721916750000|2024-07-25 14:12:30|41172.4|41152.4|41168.6|41148.6|41173.6|41153.6|41168.6|41148.6|6
1721916760000|2024-07-25 14:12:40|41167.4|41147.4|41166.1|41146.1|41168.6|41148.6|41163.6|41143.6|5
1721916770000|2024-07-25 14:12:50|41164.7|41144.7|41154.7|41134.7|41164.7|41144.7|41154.7|41134.7|10
1721916780000|2024-07-25 14:13:00|41156.1|41136.1|41156.1|41136.1|41158.6|41138.6|41156.1|41136.1|9
1721916790000|2024-07-25 14:13:10|41153.6|41133.6|41159.9|41139.9|41161.1|41141.1|41151.1|41131.1|7
1721916800000|2024-07-25 14:13:20|41158.6|41138.6|41149.7|41129.7|41163.6|41143.6|41149.7|41129.7|12
1721916810000|2024-07-25 14:13:30|41148.6|41128.6|41148.6|41128.6|41149.9|41129.9|41144.9|41124.9|3
1721916820000|2024-07-25 14:13:40|41147.2|41127.2|41151.1|41131.1|41151.1|41131.1|41146.1|41126.1|7
1721916830000|2024-07-25 14:13:50|41152.4|41132.4|41154.9|41134.9|41156.1|41136.1|41152.4|41132.4|57
1721916840000|2024-07-25 14:14:00|41156.3|41136.3|41172.4|41152.4|41172.4|41152.4|41156.3|41136.3|10
1721916850000|2024-07-25 14:14:10|41169.9|41149.9|41161.1|41141.1|41169.9|41149.9|41159.9|41139.9|23
1721916860000|2024-07-25 14:14:20|41159.9|41139.9|41148.6|41128.6|41159.9|41139.9|41148.6|41128.6|11
1721916870000|2024-07-25 14:14:30|41147.2|41127.2|41153.6|41133.6|41153.6|41133.6|41147.2|41127.2|19
1721916880000|2024-07-25 14:14:40|41151.1|41131.1|41162.4|41142.4|41163.6|41143.6|41151.1|41131.1|10
1721916890000|2024-07-25 14:14:50|41162.2|41142.2|41161.1|41141.1|41163.6|41143.6|41161.1|41141.1|21
1721916900000|2024-07-25 14:15:00|41159.7|41139.7|41157.4|41137.4|41161.3|41141.3|41157.4|41137.4|20
1721916910000|2024-07-25 14:15:10|41159.9|41139.9|41168.6|41148.6|41168.6|41148.6|41158.6|41138.6|33
1721916920000|2024-07-25 14:15:20|41171.1|41151.1|41146.1|41126.1|41171.1|41151.1|41146.1|41126.1|33
1721916930000|2024-07-25 14:15:30|41147.4|41127.4|41151.1|41131.1|41152.4|41132.4|41147.4|41127.4|20
1721916940000|2024-07-25 14:15:40|41152.4|41132.4|41148.6|41128.6|41152.4|41132.4|41148.6|41128.6|1
1721916950000|2024-07-25 14:15:50|41147.4|41127.4|41148.6|41128.6|41151.1|41131.1|41144.9|41124.9|17
1721916960000|2024-07-25 14:16:00|41149.9|41129.9|41163.6|41143.6|41163.6|41143.6|41147.4|41127.4|32
1721916970000|2024-07-25 14:16:10|41166.1|41146.1|41159.9|41139.9|41167.4|41147.4|41158.6|41138.6|3
1721916980000|2024-07-25 14:16:20|41161.1|41141.1|41173.6|41153.6|41173.6|41153.6|41158.6|41138.6|10
1721916990000|2024-07-25 14:16:30|41176.3|41156.3|41188.6|41168.6|41188.6|41168.6|41176.3|41156.3|8
1721917000000|2024-07-25 14:16:40|41185.8|41165.8|41182.4|41162.4|41185.8|41165.8|41181.1|41161.1|73
1721917010000|2024-07-25 14:16:50|41183.8|41163.8|41204.9|41184.9|41206.1|41186.1|41183.8|41163.8|36
1721917020000|2024-07-25 14:17:00|41205|41185|41202.5|41182.5|41205|41185|41198.8|41178.8|13
1721917030000|2024-07-25 14:17:10|41207.5|41187.5|41195|41175|41207.5|41187.5|41192.5|41172.5|15
1721917040000|2024-07-25 14:17:20|41196.1|41176.1|41202.5|41182.5|41205|41185|41196.1|41176.1|23
1721917050000|2024-07-25 14:17:30|41200|41180|41203.6|41183.6|41205|41185|41200|41180|18
1721917060000|2024-07-25 14:17:40|41205|41185|41198.6|41178.6|41205|41185|41198.6|41178.6|9
1721917070000|2024-07-25 14:17:50|41197.5|41177.5|41193.6|41173.6|41197.5|41177.5|41192.5|41172.5|13
1721917080000|2024-07-25 14:18:00|41191.3|41171.3|41198.6|41178.6|41198.6|41178.6|41188.6|41168.6|12
1721917090000|2024-07-25 14:18:10|41200|41180|41225.2|41205.2|41226.3|41206.3|41200|41180|97
1721917100000|2024-07-25 14:18:20|41222.5|41202.5|41217.5|41197.5|41226.3|41206.3|41217.5|41197.5|87
1721917110000|2024-07-25 14:18:30|41216.3|41196.3|41220.2|41200.2|41224.1|41204.1|41215|41195|15
1721917120000|2024-07-25 14:18:40|41221.3|41201.3|41225.2|41205.2|41225.2|41205.2|41221.3|41201.3|25
1721917130000|2024-07-25 14:18:50|41227.9|41207.9|41231.6|41211.6|41234.1|41214.1|41227.9|41207.9|39
1721917140000|2024-07-25 14:19:00|41230.4|41210.4|41241.6|41221.6|41244.1|41224.1|41225.4|41205.4|20
1721917150000|2024-07-25 14:19:10|41240.4|41220.4|41250.4|41230.4|41250.4|41230.4|41239.3|41219.3|16
1721917160000|2024-07-25 14:19:20|41251.8|41231.8|41250.7|41230.7|41255.7|41235.7|41250.7|41230.7|5
1721917170000|2024-07-25 14:19:30|41249.6|41229.6|41254.8|41234.8|41258.7|41238.7|41249.6|41229.6|50
1721917180000|2024-07-25 14:19:40|41255.9|41235.9|41262.3|41242.3|41263.7|41243.7|41255.9|41235.9|6
1721917190000|2024-07-25 14:19:50|41263.4|41243.4|41264.8|41244.8|41265.9|41245.9|41259.8|41239.8|20
1721917200000|2024-07-25 14:20:00|41262.3|41242.3|41266.2|41246.2|41269.8|41249.8|41262.3|41242.3|33
1721917210000|2024-07-25 14:20:10|41265|41245|41266.2|41246.2|41270|41250|41265|41245|12
1721917220000|2024-07-25 14:20:20|41268.7|41248.7|41270|41250|41270|41250|41265|41245|27
1721917230000|2024-07-25 14:20:30|41275|41255|41286.4|41266.4|41287.5|41267.5|41275|41255|52
1721917240000|2024-07-25 14:20:40|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41285.1|41265.1|7
1721917250000|2024-07-25 14:20:50|41286.2|41266.2|41287.6|41267.6|41290.1|41270.1|41285.1|41265.1|35
1721917260000|2024-07-25 14:21:00|41285.1|41265.1|41267.3|41247.3|41285.1|41265.1|41263.7|41243.7|19
1721917270000|2024-07-25 14:21:10|41268.7|41248.7|41276.2|41256.2|41278.4|41258.4|41268.7|41248.7|15
1721917280000|2024-07-25 14:21:20|41277.3|41257.3|41294.8|41274.8|41294.8|41274.8|41277.3|41257.3|29
1721917290000|2024-07-25 14:21:30|41295.9|41275.9|41297.6|41277.6|41300.1|41280.1|41295.1|41275.1|21
1721917300000|2024-07-25 14:21:40|41296.2|41276.2|41299.8|41279.8|41302.3|41282.3|41293.7|41273.7|8
1721917310000|2024-07-25 14:21:50|41300.1|41280.1|41301.2|41281.2|41301.2|41281.2|41296.2|41276.2|7
1721917320000|2024-07-25 14:22:00|41302.3|41282.3|41300.1|41280.1|41303.7|41283.7|41300.1|41280.1|7
1721917330000|2024-07-25 14:22:10|41301.2|41281.2|41310.1|41290.1|41312.8|41292.8|41300.1|41280.1|56
1721917340000|2024-07-25 14:22:20|41306.4|41286.4|41315.1|41295.1|41315.1|41295.1|41300.1|41280.1|70
1721917350000|2024-07-25 14:22:30|41320.1|41300.1|41322.8|41302.8|41322.8|41302.8|41320.1|41300.1|9
1721917360000|2024-07-25 14:22:40|41320.1|41300.1|41312.6|41292.6|41320.3|41300.3|41312.6|41292.6|14
1721917370000|2024-07-25 14:22:50|41308.9|41288.9|41305.3|41285.3|41308.9|41288.9|41305.3|41285.3|24
1721917380000|2024-07-25 14:23:00|41304.2|41284.2|41312.6|41292.6|41312.6|41292.6|41302.8|41282.8|9
1721917390000|2024-07-25 14:23:10|41311.2|41291.2|41315.1|41295.1|41315.1|41295.1|41307.6|41287.6|80
1721917400000|2024-07-25 14:23:20|41320.1|41300.1|41330.1|41310.1|41330.1|41310.1|41317.6|41297.6|18
1721917410000|2024-07-25 14:23:30|41331.4|41311.4|41330.1|41310.1|41332.6|41312.6|41328.7|41308.7|8
1721917420000|2024-07-25 14:23:40|41331.2|41311.2|41330.1|41310.1|41335.1|41315.1|41330.1|41310.1|8
1721917430000|2024-07-25 14:23:50|41331.4|41311.4|41331.4|41311.4|41332.6|41312.6|41327.6|41307.6|24
1721917440000|2024-07-25 14:24:00|41332.6|41312.6|41337.8|41317.8|41337.8|41317.8|41332.6|41312.6|8
1721917450000|2024-07-25 14:24:10|41340.5|41320.5|41347.8|41327.8|41348.9|41328.9|41340.5|41320.5|11
1721917460000|2024-07-25 14:24:20|41348.9|41328.9|41346.4|41326.4|41348.9|41328.9|41343.9|41323.9|22
1721917470000|2024-07-25 14:24:30|41347.8|41327.8|41338.9|41318.9|41347.8|41327.8|41337.8|41317.8|17
1721917480000|2024-07-25 14:24:40|41337.6|41317.6|41338.9|41318.9|41341.4|41321.4|41336.4|41316.4|5
1721917490000|2024-07-25 14:24:50|41337.6|41317.6|41335.1|41315.1|41337.8|41317.8|41333.9|41313.9|10
1721917500000|2024-07-25 14:25:00|41332.6|41312.6|41332.6|41312.6|41336.4|41316.4|41327.6|41307.6|27
1721917510000|2024-07-25 14:25:10|41331.4|41311.4|41318.9|41298.9|41331.4|41311.4|41317.8|41297.8|9
1721917520000|2024-07-25 14:25:20|41320.1|41300.1|41316.4|41296.4|41321.4|41301.4|41313.9|41293.9|8
1721917530000|2024-07-25 14:25:30|41315.3|41295.3|41320.3|41300.3|41325.1|41305.1|41315.3|41295.3|8
1721917540000|2024-07-25 14:25:40|41319.2|41299.2|41325.3|41305.3|41325.3|41305.3|41319.2|41299.2|6
1721917550000|2024-07-25 14:25:50|41326.7|41306.7|41323.9|41303.9|41330.1|41310.1|41323.9|41303.9|11
1721917560000|2024-07-25 14:26:00|41325.3|41305.3|41326.4|41306.4|41332.6|41312.6|41325.3|41305.3|10
1721917570000|2024-07-25 14:26:10|41328.9|41308.9|41331.4|41311.4|41332.6|41312.6|41322.8|41302.8|41
1721917580000|2024-07-25 14:26:20|41332.6|41312.6|41353.9|41333.9|41353.9|41333.9|41331.4|41311.4|56
1721917590000|2024-07-25 14:26:30|41355.3|41335.3|41357.8|41337.8|41358.9|41338.9|41355.3|41335.3|19
1721917600000|2024-07-25 14:26:40|41355.3|41335.3|41363.9|41343.9|41365.3|41345.3|41355.3|41335.3|16
1721917610000|2024-07-25 14:26:50|41366.4|41346.4|41368.9|41348.9|41369.2|41349.2|41365.3|41345.3|24
1721917620000|2024-07-25 14:27:00|41367.8|41347.8|41378.9|41358.9|41382.6|41362.6|41367.8|41347.8|24
1721917630000|2024-07-25 14:27:10|41380.3|41360.3|41381.4|41361.4|41385.3|41365.3|41380.3|41360.3|77
1721917640000|2024-07-25 14:27:20|41380.1|41360.1|41424|41404|41425.1|41405.1|41378.9|41358.9|136
1721917650000|2024-07-25 14:27:30|41422.6|41402.6|41426.2|41406.2|41426.2|41406.2|41422.6|41402.6|27
1721917660000|2024-07-25 14:27:40|41424|41404|41414|41394|41430.1|41410.1|41414|41394|48
1721917670000|2024-07-25 14:27:50|41410.1|41390.1|41412.6|41392.6|41412.6|41392.6|41410.1|41390.1|35
1721917680000|2024-07-25 14:28:00|41411.2|41391.2|41401.5|41381.5|41412.6|41392.6|41400.3|41380.3|19
1721917690000|2024-07-25 14:28:10|41399|41379|41405.3|41385.3|41407.8|41387.8|41399|41379|19
1721917700000|2024-07-25 14:28:20|41406.5|41386.5|41415.3|41395.3|41416.5|41396.5|41404|41384|9
1721917710000|2024-07-25 14:28:30|41416.5|41396.5|41420.3|41400.3|41420.3|41400.3|41415.3|41395.3|16
1721917720000|2024-07-25 14:28:40|41421.7|41401.7|41405.1|41385.1|41424|41404|41405.1|41385.1|36
1721917730000|2024-07-25 14:28:50|41404|41384|41402.6|41382.6|41404|41384|41395.1|41375.1|22
1721917740000|2024-07-25 14:29:00|41405.1|41385.1|41406.2|41386.2|41409|41389|41404|41384|43
1721917750000|2024-07-25 14:29:10|41405.1|41385.1|41401.2|41381.2|41405.1|41385.1|41397.6|41377.6|8
1721917760000|2024-07-25 14:29:20|41402.6|41382.6|41402.6|41382.6|41403.7|41383.7|41401.5|41381.5|13
1721917770000|2024-07-25 14:29:30|41405.1|41385.1|41399.8|41379.8|41407.3|41387.3|41399.8|41379.8|6
1721917780000|2024-07-25 14:29:40|41398.7|41378.7|41406.2|41386.2|41406.2|41386.2|41397.3|41377.3|5
1721917790000|2024-07-25 14:29:50|41407.3|41387.3|41411.2|41391.2|41414.8|41394.8|41407.3|41387.3|14
1721917800000|2024-07-25 14:30:00|41413.7|41393.7|41410.1|41390.1|41416.2|41396.2|41406.2|41386.2|39
1721917810000|2024-07-25 14:30:10|41411.2|41391.2|41408.7|41388.7|41413.7|41393.7|41408.7|41388.7|9
1721917820000|2024-07-25 14:30:20|41411.2|41391.2|41399.8|41379.8|41411.2|41391.2|41396.2|41376.2|102
1721917830000|2024-07-25 14:30:30|41398.7|41378.7|41409.9|41389.9|41409.9|41389.9|41396.2|41376.2|23
1721917840000|2024-07-25 14:30:40|41408.7|41388.7|41412.6|41392.6|41412.6|41392.6|41408.7|41388.7|18
1721917850000|2024-07-25 14:30:50|41411.5|41391.5|41416.2|41396.2|41416.2|41396.2|41411.5|41391.5|7
1721917860000|2024-07-25 14:31:00|41415.1|41395.1|41407.6|41387.6|41417.6|41397.6|41407.6|41387.6|15
1721917870000|2024-07-25 14:31:10|41406.5|41386.5|41396.2|41376.2|41406.5|41386.5|41396.2|41376.2|12
1721917880000|2024-07-25 14:31:20|41397.6|41377.6|41405.1|41385.1|41405.1|41385.1|41396.2|41376.2|7
1721917890000|2024-07-25 14:31:30|41403.7|41383.7|41402.6|41382.6|41405.1|41385.1|41400.1|41380.1|19
1721917900000|2024-07-25 14:31:40|41401.2|41381.2|41402.6|41382.6|41402.6|41382.6|41400.1|41380.1|15
1721917910000|2024-07-25 14:31:50|41401.2|41381.2|41429|41409|41429|41409|41401.2|41381.2|31
1721917920000|2024-07-25 14:32:00|41432.8|41412.8|41437.8|41417.8|41437.8|41417.8|41432.8|41412.8|34
1721917930000|2024-07-25 14:32:10|41434|41414|41452.8|41432.8|41455.3|41435.3|41434|41414|76
1721917940000|2024-07-25 14:32:20|41454|41434|41444|41424|41454|41434|41444|41424|28
1721917950000|2024-07-25 14:32:30|41442.8|41422.8|41429|41409|41442.8|41422.8|41429|41409|30
1721917960000|2024-07-25 14:32:40|41430.3|41410.3|41429|41409|41434|41414|41429|41409|39
1721917970000|2024-07-25 14:32:50|41430.3|41410.3|41435.3|41415.3|41437.8|41417.8|41430.3|41410.3|7
1721917980000|2024-07-25 14:33:00|41436.5|41416.5|41449|41429|41449|41429|41431.5|41411.5|51
1721917990000|2024-07-25 14:33:10|41447.8|41427.8|41442.8|41422.8|41450.3|41430.3|41442.8|41422.8|15
1721918000000|2024-07-25 14:33:20|41441.5|41421.5|41426.5|41406.5|41444|41424|41426.5|41406.5|21
1721918010000|2024-07-25 14:33:30|41425.3|41405.3|41424|41404|41432.6|41412.6|41424|41404|22
1721918020000|2024-07-25 14:33:40|41420.3|41400.3|41416.5|41396.5|41422.8|41402.8|41415.3|41395.3|13
1721918030000|2024-07-25 14:33:50|41414|41394|41399.2|41379.2|41414|41394|41399.2|41379.2|19
1721918040000|2024-07-25 14:34:00|41396.7|41376.7|41387.8|41367.8|41396.7|41376.7|41386.5|41366.5|18
1721918050000|2024-07-25 14:34:10|41390.3|41370.3|41385.6|41365.6|41390.3|41370.3|41385.6|41365.6|16
1721918060000|2024-07-25 14:34:20|41382.8|41362.8|41384|41364|41384|41364|41375.4|41355.4|26
1721918070000|2024-07-25 14:34:30|41385.4|41365.4|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|33
1721918080000|2024-07-25 14:34:40|41389|41369|41385.4|41365.4|41390.4|41370.4|41385.4|41365.4|12
1721918090000|2024-07-25 14:34:50|41386.7|41366.7|41389|41369|41390.4|41370.4|41382.9|41362.9|18
1721918100000|2024-07-25 14:35:00|41387.9|41367.9|41404.2|41384.2|41406.7|41386.7|41387.9|41367.9|17
1721918110000|2024-07-25 14:35:10|41402.9|41382.9|41386.7|41366.7|41402.9|41382.9|41386.7|41366.7|17
1721918120000|2024-07-25 14:35:20|41385.4|41365.4|41385.4|41365.4|41385.4|41365.4|41383.1|41363.1|9
1721918130000|2024-07-25 14:35:30|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41380.4|41360.4|15
1721918140000|2024-07-25 14:35:40|41384|41364|41401.7|41381.7|41402.9|41382.9|41382.9|41362.9|25
1721918150000|2024-07-25 14:35:50|41402.9|41382.9|41401.7|41381.7|41402.9|41382.9|41397.9|41377.9|2
1721918160000|2024-07-25 14:36:00|41402.9|41382.9|41401.5|41381.5|41402.9|41382.9|41397.9|41377.9|48
1721918170000|2024-07-25 14:36:10|41399|41379|41394|41374|41401.5|41381.5|41394|41374|13
1721918180000|2024-07-25 14:36:20|41396.5|41376.5|41401.2|41381.2|41402.6|41382.6|41396.5|41376.5|26
1721918190000|2024-07-25 14:36:30|41399|41379|41382.9|41362.9|41400.1|41380.1|41382.9|41362.9|7
1721918200000|2024-07-25 14:36:40|41384|41364|41378.7|41358.7|41385.1|41365.1|41378.7|41358.7|34
1721918210000|2024-07-25 14:36:50|41377.4|41357.4|41364.9|41344.9|41377.4|41357.4|41362.4|41342.4|24
1721918220000|2024-07-25 14:37:00|41362.4|41342.4|41347.1|41327.1|41362.4|41342.4|41347.1|41327.1|31
1721918230000|2024-07-25 14:37:10|41346|41326|41342.1|41322.1|41347.1|41327.1|41334.6|41314.6|28
1721918240000|2024-07-25 14:37:20|41343.5|41323.5|41338.5|41318.5|41345.8|41325.8|41338.5|41318.5|14
1721918250000|2024-07-25 14:37:30|41335.8|41315.8|41331|41311|41335.8|41315.8|41323.5|41303.5|48
1721918260000|2024-07-25 14:37:40|41329.6|41309.6|41328.5|41308.5|41332.1|41312.1|41328.5|41308.5|2
1721918270000|2024-07-25 14:37:50|41329.6|41309.6|41331|41311|41333.3|41313.3|41328.5|41308.5|9
1721918280000|2024-07-25 14:38:00|41332.1|41312.1|41344.6|41324.6|41344.6|41324.6|41329.6|41309.6|23
1721918290000|2024-07-25 14:38:10|41345.8|41325.8|41342.1|41322.1|41350.8|41330.8|41342.1|41322.1|27
1721918300000|2024-07-25 14:38:20|41344.9|41324.9|41348.5|41328.5|41348.5|41328.5|41344.6|41324.6|16
1721918310000|2024-07-25 14:38:30|41347.4|41327.4|41353.5|41333.5|41353.5|41333.5|41347.4|41327.4|32
1721918320000|2024-07-25 14:38:40|41354.6|41334.6|41371|41351|41371|41351|41354.6|41334.6|11
1721918330000|2024-07-25 14:38:50|41369.6|41349.6|41376|41356|41378.5|41358.5|41368.5|41348.5|8
1721918340000|2024-07-25 14:39:00|41377.1|41357.1|41362.1|41342.1|41377.1|41357.1|41361|41341|16
1721918350000|2024-07-25 14:39:10|41363.5|41343.5|41354.9|41334.9|41363.5|41343.5|41354.9|41334.9|10
1721918360000|2024-07-25 14:39:20|41353.5|41333.5|41352.4|41332.4|41353.5|41333.5|41352.4|41332.4|0
1721918370000|2024-07-25 14:39:30|41348.5|41328.5|41338.5|41318.5|41348.5|41328.5|41338.5|41318.5|24
1721918380000|2024-07-25 14:39:40|41337.1|41317.1|41339.6|41319.6|41339.6|41319.6|41334.6|41314.6|36
1721918390000|2024-07-25 14:39:50|41338.5|41318.5|41339.9|41319.9|41344.9|41324.9|41338.5|41318.5|40
1721918400000|2024-07-25 14:40:00|41341.3|41321.3|41334.9|41314.9|41341.3|41321.3|41326.3|41306.3|37
1721918410000|2024-07-25 14:40:10|41336.3|41316.3|41342.4|41322.4|41342.4|41322.4|41336.3|41316.3|8
1721918420000|2024-07-25 14:40:20|41341.3|41321.3|41343.5|41323.5|41343.5|41323.5|41338.5|41318.5|85
1721918430000|2024-07-25 14:40:30|41342.2|41322.2|41332.2|41312.2|41342.2|41322.2|41332.2|41312.2|9
1721918440000|2024-07-25 14:40:40|41330.8|41310.8|41338.5|41318.5|41339.7|41319.7|41330.8|41310.8|7
1721918450000|2024-07-25 14:40:50|41339.7|41319.7|41340.8|41320.8|41343.3|41323.3|41339.7|41319.7|16
1721918460000|2024-07-25 14:41:00|41339.7|41319.7|41357.2|41337.2|41358.5|41338.5|41338.5|41318.5|23
1721918470000|2024-07-25 14:41:10|41356|41336|41362.2|41342.2|41362.2|41342.2|41353.5|41333.5|39
1721918480000|2024-07-25 14:41:20|41363.5|41343.5|41368.5|41348.5|41369.7|41349.7|41363.5|41343.5|14
1721918490000|2024-07-25 14:41:30|41364.7|41344.7|41363.5|41343.5|41364.7|41344.7|41361.3|41341.3|3
1721918500000|2024-07-25 14:41:40|41362.2|41342.2|41368.5|41348.5|41368.5|41348.5|41362.2|41342.2|3
1721918510000|2024-07-25 14:41:50|41367.2|41347.2|41366|41346|41369.7|41349.7|41364.7|41344.7|12
1721918520000|2024-07-25 14:42:00|41367.2|41347.2|41373.5|41353.5|41376|41356|41367.2|41347.2|38
1721918530000|2024-07-25 14:42:10|41374.7|41354.7|41369.7|41349.7|41374.7|41354.7|41368.5|41348.5|64
1721918540000|2024-07-25 14:42:20|41368.5|41348.5|41369.7|41349.7|41373.5|41353.5|41368.5|41348.5|12
1721918550000|2024-07-25 14:42:30|41371|41351|41373.3|41353.3|41373.3|41353.3|41371|41351|27
1721918560000|2024-07-25 14:42:40|41372.2|41352.2|41364.7|41344.7|41372.2|41352.2|41364.7|41344.7|8
1721918570000|2024-07-25 14:42:50|41367.4|41347.4|41372.2|41352.2|41372.2|41352.2|41367.2|41347.2|12
1721918580000|2024-07-25 14:43:00|41373.5|41353.5|41373.5|41353.5|41377.4|41357.4|41372.2|41352.2|47
1721918590000|2024-07-25 14:43:10|41374.7|41354.7|41370.8|41350.8|41377.4|41357.4|41370.8|41350.8|10
1721918600000|2024-07-25 14:43:20|41372.2|41352.2|41381|41361|41381|41361|41372.2|41352.2|24
1721918610000|2024-07-25 14:43:30|41382.2|41362.2|41374.7|41354.7|41382.2|41362.2|41369.7|41349.7|29
1721918620000|2024-07-25 14:43:40|41377.2|41357.2|41374.7|41354.7|41377.2|41357.2|41373.5|41353.5|22
1721918630000|2024-07-25 14:43:50|41372.2|41352.2|41373.5|41353.5|41374.7|41354.7|41372.2|41352.2|6
1721918640000|2024-07-25 14:44:00|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41367.2|41347.2|21
1721918650000|2024-07-25 14:44:10|41374.7|41354.7|41373.5|41353.5|41374.7|41354.7|41373.5|41353.5|2
1721918660000|2024-07-25 14:44:20|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|4
1721918670000|2024-07-25 14:44:30|41378.5|41358.5|41379.7|41359.7|41382.2|41362.2|41374.7|41354.7|40
1721918680000|2024-07-25 14:44:40|41378.3|41358.3|41404.7|41384.7|41404.7|41384.7|41378.3|41358.3|48
1721918690000|2024-07-25 14:44:50|41405.8|41385.8|41441|41421|41447.4|41427.4|41404.7|41384.7|39
1721918700000|2024-07-25 14:45:00|41443.5|41423.5|41464.7|41444.7|41469.7|41449.7|41443.5|41423.5|37
1721918710000|2024-07-25 14:45:10|41466|41446|41470.8|41450.8|41470.8|41450.8|41463.5|41443.5|33
1721918720000|2024-07-25 14:45:20|41469.7|41449.7|41468.5|41448.5|41473.3|41453.3|41468.5|41448.5|28
1721918730000|2024-07-25 14:45:30|41469.7|41449.7|41464.7|41444.7|41472.2|41452.2|41462.2|41442.2|25
1721918740000|2024-07-25 14:45:40|41467.2|41447.2|41479.7|41459.7|41481|41461|41467.2|41447.2|30
1721918750000|2024-07-25 14:45:50|41482.2|41462.2|41489.7|41469.7|41490.8|41470.8|41479.7|41459.7|29
1721918760000|2024-07-25 14:46:00|41488.5|41468.5|41472.2|41452.2|41488.5|41468.5|41468.5|41448.5|22
1721918770000|2024-07-25 14:46:10|41473.3|41453.3|41479.7|41459.7|41483.5|41463.5|41473.3|41453.3|14
1721918780000|2024-07-25 14:46:20|41476.9|41456.9|41467.2|41447.2|41476.9|41456.9|41464.7|41444.7|9
1721918790000|2024-07-25 14:46:30|41464.7|41444.7|41473.5|41453.5|41473.5|41453.5|41464.7|41444.7|46
1721918800000|2024-07-25 14:46:40|41472.4|41452.4|41472.2|41452.2|41476.3|41456.3|41471|41451|28
1721918810000|2024-07-25 14:46:50|41473.5|41453.5|41494.7|41474.7|41494.7|41474.7|41473.5|41453.5|27
1721918820000|2024-07-25 14:47:00|41496.1|41476.1|41499.7|41479.7|41502.2|41482.2|41494.7|41474.7|42
1721918830000|2024-07-25 14:47:10|41500.8|41480.8|41504.7|41484.7|41510.8|41490.8|41499.7|41479.7|36
1721918840000|2024-07-25 14:47:20|41509.7|41489.7|41508.6|41488.6|41519.7|41499.7|41507.2|41487.2|61
1721918850000|2024-07-25 14:47:30|41503.6|41483.6|41499.7|41479.7|41503.6|41483.6|41492.2|41472.2|22
1721918860000|2024-07-25 14:47:40|41500.8|41480.8|41517.2|41497.2|41517.2|41497.2|41500.8|41480.8|26
1721918870000|2024-07-25 14:47:50|41518.3|41498.3|41517.2|41497.2|41518.6|41498.6|41512.2|41492.2|18
1721918880000|2024-07-25 14:48:00|41514.7|41494.7|41549.7|41529.7|41549.7|41529.7|41514.7|41494.7|81
1721918890000|2024-07-25 14:48:10|41548.3|41528.3|41548.6|41528.6|41554.7|41534.7|41547.2|41527.2|44
1721918900000|2024-07-25 14:48:20|41549.7|41529.7|41539.7|41519.7|41554.7|41534.7|41539.7|41519.7|70
1721918910000|2024-07-25 14:48:30|41537.2|41517.2|41554.7|41534.7|41554.7|41534.7|41533.6|41513.6|99
1721918920000|2024-07-25 14:48:40|41552.2|41532.2|41549.7|41529.7|41553.6|41533.6|41548.6|41528.6|33
1721918930000|2024-07-25 14:48:50|41547.2|41527.2|41552.2|41532.2|41552.2|41532.2|41543.6|41523.6|72
1721918940000|2024-07-25 14:49:00|41550.8|41530.8|41547.2|41527.2|41552.2|41532.2|41544.7|41524.7|13
1721918950000|2024-07-25 14:49:10|41544.7|41524.7|41542.2|41522.2|41547.2|41527.2|41542.2|41522.2|9
1721918960000|2024-07-25 14:49:20|41543.6|41523.6|41552.2|41532.2|41552.2|41532.2|41538.6|41518.6|27
1721918970000|2024-07-25 14:49:30|41553.6|41533.6|41551.1|41531.1|41553.6|41533.6|41547.2|41527.2|11
1721918980000|2024-07-25 14:49:40|41549.7|41529.7|41544.7|41524.7|41552.2|41532.2|41542.2|41522.2|6
1721918990000|2024-07-25 14:49:50|41543.6|41523.6|41576.1|41556.1|41584.7|41564.7|41542.2|41522.2|137
1721919000000|2024-07-25 14:50:00|41574.9|41554.9|41588.8|41568.8|41588.8|41568.8|41571.1|41551.1|54
1721919010000|2024-07-25 14:50:10|41587.4|41567.4|41563.6|41543.6|41597.2|41577.2|41563.6|41543.6|37
1721919020000|2024-07-25 14:50:20|41562.2|41542.2|41563.8|41543.8|41565.2|41545.2|41557.2|41537.2|45
1721919030000|2024-07-25 14:50:30|41562.4|41542.4|41572.4|41552.4|41572.4|41552.4|41559.9|41539.9|5
1721919040000|2024-07-25 14:50:40|41571.3|41551.3|41574|41554|41576.3|41556.3|41569.9|41549.9|22
1721919050000|2024-07-25 14:50:50|41576.3|41556.3|41587.4|41567.4|41587.4|41567.4|41576.3|41556.3|14
1721919060000|2024-07-25 14:51:00|41592.4|41572.4|41587.7|41567.7|41592.4|41572.4|41587.7|41567.7|55
1721919070000|2024-07-25 14:51:10|41584.9|41564.9|41579.9|41559.9|41584.9|41564.9|41574.9|41554.9|23
1721919080000|2024-07-25 14:51:20|41578.8|41558.8|41583.8|41563.8|41583.8|41563.8|41576.3|41556.3|8
1721919090000|2024-07-25 14:51:30|41584.9|41564.9|41586.3|41566.3|41589.9|41569.9|41584.9|41564.9|9
1721919100000|2024-07-25 14:51:40|41588.8|41568.8|41601.3|41581.3|41602.7|41582.7|41586.3|41566.3|7
1721919110000|2024-07-25 14:51:50|41603.8|41583.8|41603.8|41583.8|41606.3|41586.3|41601.3|41581.3|18
1721919120000|2024-07-25 14:52:00|41602.7|41582.7|41596.3|41576.3|41606.3|41586.3|41596.3|41576.3|31
1721919130000|2024-07-25 14:52:10|41597.7|41577.7|41611.1|41591.1|41611.1|41591.1|41597.7|41577.7|48
1721919140000|2024-07-25 14:52:20|41612.4|41592.4|41607.7|41587.7|41612.4|41592.4|41607.7|41587.7|10
1721919150000|2024-07-25 14:52:30|41608.8|41588.8|41620.2|41600.2|41621.1|41601.1|41607.7|41587.7|18
1721919160000|2024-07-25 14:52:40|41618.8|41598.8|41615.2|41595.2|41621.3|41601.3|41613.8|41593.8|18
1721919170000|2024-07-25 14:52:50|41613.8|41593.8|41619.1|41599.1|41619.1|41599.1|41613.8|41593.8|53
1721919180000|2024-07-25 14:53:00|41620.2|41600.2|41597.7|41577.7|41620.2|41600.2|41597.7|41577.7|48
1721919190000|2024-07-25 14:53:10|41596.6|41576.6|41606.6|41586.6|41606.6|41586.6|41593.8|41573.8|18
1721919200000|2024-07-25 14:53:20|41609.1|41589.1|41606.6|41586.6|41611.6|41591.6|41606.6|41586.6|57
1721919210000|2024-07-25 14:53:30|41607.9|41587.9|41614.1|41594.1|41619.1|41599.1|41607.9|41587.9|6
1721919220000|2024-07-25 14:53:40|41612.7|41592.7|41606.3|41586.3|41616.6|41596.6|41595.2|41575.2|137
1721919230000|2024-07-25 14:53:50|41610.2|41590.2|41622.7|41602.7|41622.7|41602.7|41610.2|41590.2|10
1721919240000|2024-07-25 14:54:00|41624.1|41604.1|41621.6|41601.6|41624.1|41604.1|41618.8|41598.8|17
1721919250000|2024-07-25 14:54:10|41620.4|41600.4|41617.7|41597.7|41622.7|41602.7|41615.2|41595.2|10
1721919260000|2024-07-25 14:54:20|41616.3|41596.3|41620.2|41600.2|41621.3|41601.3|41615.2|41595.2|7
1721919270000|2024-07-25 14:54:30|41622.7|41602.7|41642.7|41622.7|41642.7|41622.7|41622.7|41602.7|30
1721919280000|2024-07-25 14:54:40|41644.1|41624.1|41645.2|41625.2|41647.7|41627.7|41644.1|41624.1|30
1721919290000|2024-07-25 14:54:50|41646.3|41626.3|41652.7|41632.7|41653.8|41633.8|41643.8|41623.8|57
1721919300000|2024-07-25 14:55:00|41655.2|41635.2|41636.6|41616.6|41655.2|41635.2|41636.6|41616.6|29
1721919310000|2024-07-25 14:55:10|41635.4|41615.4|41630.2|41610.2|41637.7|41617.7|41630.2|41610.2|11
1721919320000|2024-07-25 14:55:20|41629.1|41609.1|41627.7|41607.7|41629.1|41609.1|41617.7|41597.7|45
1721919330000|2024-07-25 14:55:30|41629.1|41609.1|41635.2|41615.2|41635.2|41615.2|41629.1|41609.1|15
1721919340000|2024-07-25 14:55:40|41637.7|41617.7|41650.2|41630.2|41652.7|41632.7|41637.7|41617.7|6
1721919350000|2024-07-25 14:55:50|41647.7|41627.7|41652.7|41632.7|41655.2|41635.2|41647.7|41627.7|16
1721919360000|2024-07-25 14:56:00|41655.2|41635.2|41652.7|41632.7|41657.7|41637.7|41650.2|41630.2|24
1721919370000|2024-07-25 14:56:10|41651.3|41631.3|41642.7|41622.7|41651.6|41631.6|41639.1|41619.1|11
1721919380000|2024-07-25 14:56:20|41644.1|41624.1|41659.1|41639.1|41659.1|41639.1|41644.1|41624.1|14
1721919390000|2024-07-25 14:56:30|41660.2|41640.2|41657.7|41637.7|41662.7|41642.7|41657.7|41637.7|15
1721919400000|2024-07-25 14:56:40|41655.2|41635.2|41655.4|41635.4|41657.7|41637.7|41652.7|41632.7|16
1721919410000|2024-07-25 14:56:50|41656.6|41636.6|41642.9|41622.9|41656.6|41636.6|41642.9|41622.9|13
1721919420000|2024-07-25 14:57:00|41641.6|41621.6|41639.1|41619.1|41642.7|41622.7|41635.4|41615.4|20
1721919430000|2024-07-25 14:57:10|41641.6|41621.6|41647.7|41627.7|41649.1|41629.1|41637.9|41617.9|25
1721919440000|2024-07-25 14:57:20|41651.6|41631.6|41656.6|41636.6|41657.9|41637.9|41647.7|41627.7|23
1721919450000|2024-07-25 14:57:30|41659.1|41639.1|41655.2|41635.2|41659.1|41639.1|41652.7|41632.7|10
1721919460000|2024-07-25 14:57:40|41657.9|41637.9|41655.2|41635.2|41664.1|41644.1|41655.2|41635.2|44
1721919470000|2024-07-25 14:57:50|41656.6|41636.6|41642.9|41622.9|41656.6|41636.6|41641.6|41621.6|32
1721919480000|2024-07-25 14:58:00|41641.6|41621.6|41654.1|41634.1|41654.1|41634.1|41640.4|41620.4|16
1721919490000|2024-07-25 14:58:10|41652.9|41632.9|41650.4|41630.4|41652.9|41632.9|41649.3|41629.3|7
1721919500000|2024-07-25 14:58:20|41649.1|41629.1|41651.6|41631.6|41651.8|41631.8|41645.5|41625.5|14
1721919510000|2024-07-25 14:58:30|41650.5|41630.5|41649.1|41629.1|41653|41633|41647.7|41627.7|16
1721919520000|2024-07-25 14:58:40|41645.2|41625.2|41624.1|41604.1|41645.2|41625.2|41624.1|41604.1|35
1721919530000|2024-07-25 14:58:50|41623|41603|41624.1|41604.1|41628|41608|41623|41603|19
1721919540000|2024-07-25 14:59:00|41623|41603|41616.6|41596.6|41623|41603|41615.5|41595.5|13
1721919550000|2024-07-25 14:59:10|41617.7|41597.7|41639.3|41619.3|41639.3|41619.3|41617.7|41597.7|45
1721919560000|2024-07-25 14:59:20|41638|41618|41636.8|41616.8|41640.5|41620.5|41635.5|41615.5|14
1721919570000|2024-07-25 14:59:30|41635.5|41615.5|41636.8|41616.8|41639.3|41619.3|41634.3|41614.3|25
1721919580000|2024-07-25 14:59:40|41635.5|41615.5|41623|41603|41636.8|41616.8|41621.8|41601.8|96
1721919590000|2024-07-25 14:59:50|41621.6|41601.6|41625.5|41605.5|41626.6|41606.6|41619.3|41599.3|56
1721919600000|2024-07-25 15:00:00|41624.1|41604.1|41636.8|41616.8|41636.8|41616.8|41623|41603|38
1721919610000|2024-07-25 15:00:10|41635.5|41615.5|41630.5|41610.5|41635.5|41615.5|41625.5|41605.5|25
1721919620000|2024-07-25 15:00:20|41631.8|41611.8|41634.1|41614.1|41634.1|41614.1|41631.8|41611.8|3
1721919630000|2024-07-25 15:00:30|41633|41613|41638|41618|41638|41618|41631.8|41611.8|14
1721919640000|2024-07-25 15:00:40|41639.1|41619.1|41641.8|41621.8|41641.8|41621.8|41636.8|41616.8|8
1721919650000|2024-07-25 15:00:50|41646.8|41626.8|41683|41663|41683|41663|41646.8|41626.8|82
1721919660000|2024-07-25 15:01:00|41687.1|41667.1|41703|41683|41703|41683|41685.7|41665.7|47
1721919670000|2024-07-25 15:01:10|41704.1|41684.1|41696.8|41676.8|41709.6|41689.6|41693.2|41673.2|51
1721919680000|2024-07-25 15:01:20|41699.3|41679.3|41708.2|41688.2|41708.2|41688.2|41699.3|41679.3|35
1721919690000|2024-07-25 15:01:30|41706.8|41686.8|41715.7|41695.7|41718.2|41698.2|41706.8|41686.8|51
1721919700000|2024-07-25 15:01:40|41714.3|41694.3|41724.3|41704.3|41724.3|41704.3|41711.8|41691.8|32
1721919710000|2024-07-25 15:01:50|41725.5|41705.5|41726.8|41706.8|41726.8|41706.8|41721.8|41701.8|102
1721919720000|2024-07-25 15:02:00|41724.1|41704.1|41726.8|41706.8|41726.8|41706.8|41721.8|41701.8|23
1721919730000|2024-07-25 15:02:10|41723|41703|41720.7|41700.7|41726.8|41706.8|41720.7|41700.7|62
1721919740000|2024-07-25 15:02:20|41718.2|41698.2|41718|41698|41720.7|41700.7|41716.8|41696.8|11
1721919750000|2024-07-25 15:02:30|41719.3|41699.3|41715.5|41695.5|41720.7|41700.7|41715.5|41695.5|23
1721919760000|2024-07-25 15:02:40|41714.3|41694.3|41710.5|41690.5|41714.3|41694.3|41710.5|41690.5|20
1721919770000|2024-07-25 15:02:50|41709.1|41689.1|41720.5|41700.5|41720.5|41700.5|41708|41688|12
1721919780000|2024-07-25 15:03:00|41719.3|41699.3|41714.3|41694.3|41724.3|41704.3|41714.3|41694.3|42
1721919790000|2024-07-25 15:03:10|41709.3|41689.3|41700.7|41680.7|41709.3|41689.3|41700.7|41680.7|23
1721919800000|2024-07-25 15:03:20|41699.6|41679.6|41695.7|41675.7|41700.7|41680.7|41694.6|41674.6|9
1721919810000|2024-07-25 15:03:30|41693.2|41673.2|41675.5|41655.5|41693.2|41673.2|41673.2|41653.2|34
1721919820000|2024-07-25 15:03:40|41674.3|41654.3|41681.8|41661.8|41683.2|41663.2|41674.3|41654.3|14
1721919830000|2024-07-25 15:03:50|41685.7|41665.7|41703|41683|41709.3|41689.3|41685.7|41665.7|55
1721919840000|2024-07-25 15:04:00|41701.8|41681.8|41706.8|41686.8|41706.8|41686.8|41701.8|41681.8|7
1721919850000|2024-07-25 15:04:10|41704.3|41684.3|41679.3|41659.3|41706.8|41686.8|41678.2|41658.2|21
1721919860000|2024-07-25 15:04:20|41678.2|41658.2|41659.3|41639.3|41679.3|41659.3|41659.3|41639.3|8
1721919870000|2024-07-25 15:04:30|41660.5|41640.5|41648|41628|41660.7|41640.7|41648|41628|24
1721919880000|2024-07-25 15:04:40|41646.8|41626.8|41663|41643|41664.3|41644.3|41644.3|41624.3|17
1721919890000|2024-07-25 15:04:50|41661.8|41641.8|41661.8|41641.8|41664.3|41644.3|41656.8|41636.8|37
1721919900000|2024-07-25 15:05:00|41660.5|41640.5|41651.8|41631.8|41660.5|41640.5|41651.8|41631.8|21
1721919910000|2024-07-25 15:05:10|41653|41633|41655.5|41635.5|41655.5|41635.5|41641.8|41621.8|15
1721919920000|2024-07-25 15:05:20|41656.8|41636.8|41655.7|41635.7|41661.8|41641.8|41653.2|41633.2|11
1721919930000|2024-07-25 15:05:30|41653.2|41633.2|41643|41623|41655.5|41635.5|41643|41623|10
1721919940000|2024-07-25 15:05:40|41641.6|41621.6|41631.9|41611.9|41641.6|41621.6|41630.7|41610.7|15
1721919950000|2024-07-25 15:05:50|41630.5|41610.5|41623|41603|41630.5|41610.5|41623|41603|10
1721919960000|2024-07-25 15:06:00|41625.5|41605.5|41631.9|41611.9|41631.9|41611.9|41625.5|41605.5|37
1721919970000|2024-07-25 15:06:10|41630.5|41610.5|41623|41603|41634.4|41614.4|41623|41603|9
1721919980000|2024-07-25 15:06:20|41620.5|41600.5|41615.5|41595.5|41620.5|41600.5|41615.5|41595.5|24
1721919990000|2024-07-25 15:06:30|41614.1|41594.1|41616.9|41596.9|41616.9|41596.9|41611.9|41591.9|18
1721920000000|2024-07-25 15:06:40|41618|41598|41631.9|41611.9|41631.9|41611.9|41616.9|41596.9|11
1721920010000|2024-07-25 15:06:50|41630.5|41610.5|41623|41603|41630.5|41610.5|41620.5|41600.5|11
1721920020000|2024-07-25 15:07:00|41624.4|41604.4|41626.9|41606.9|41630.5|41610.5|41623|41603|6
1721920030000|2024-07-25 15:07:10|41625.5|41605.5|41648|41628|41648|41628|41624.1|41604.1|15
1721920040000|2024-07-25 15:07:20|41646.6|41626.6|41645.5|41625.5|41650.5|41630.5|41645.5|41625.5|8
1721920050000|2024-07-25 15:07:30|41646.9|41626.9|41651.9|41631.9|41653|41633|41645.5|41625.5|9
1721920060000|2024-07-25 15:07:40|41653.2|41633.2|41655.5|41635.5|41655.5|41635.5|41651.9|41631.9|4
1721920070000|2024-07-25 15:07:50|41651.9|41631.9|41650.7|41630.7|41653|41633|41650.7|41630.7|5
1721920080000|2024-07-25 15:08:00|41651.9|41631.9|41641.9|41621.9|41651.9|41631.9|41639.6|41619.6|14
1721920090000|2024-07-25 15:08:10|41640.7|41620.7|41638.2|41618.2|41640.7|41620.7|41638.2|41618.2|7
1721920100000|2024-07-25 15:08:20|41636.9|41616.9|41640.7|41620.7|41641.9|41621.9|41635.7|41615.7|12
1721920110000|2024-07-25 15:08:30|41641.9|41621.9|41640.7|41620.7|41643.2|41623.2|41640.7|41620.7|4
1721920120000|2024-07-25 15:08:40|41638|41618|41629.4|41609.4|41638|41618|41629.4|41609.4|12
1721920130000|2024-07-25 15:08:50|41624.4|41604.4|41625.5|41605.5|41625.5|41605.5|41621.9|41601.9|11
1721920140000|2024-07-25 15:09:00|41626.9|41606.9|41619.4|41599.4|41631.9|41611.9|41619.4|41599.4|5
1721920150000|2024-07-25 15:09:10|41618.2|41598.2|41623.2|41603.2|41623.2|41603.2|41614.4|41594.4|19
1721920160000|2024-07-25 15:09:20|41621.9|41601.9|41616.9|41596.9|41621.9|41601.9|41616.9|41596.9|7
1721920170000|2024-07-25 15:09:30|41615.7|41595.7|41603|41583|41615.7|41595.7|41603|41583|10
1721920180000|2024-07-25 15:09:40|41600.5|41580.5|41603|41583|41603|41583|41600.5|41580.5|8
1721920190000|2024-07-25 15:09:50|41604.1|41584.1|41610.5|41590.5|41610.5|41590.5|41604.1|41584.1|21
1721920200000|2024-07-25 15:10:00|41608.2|41588.2|41616.9|41596.9|41618|41598|41608.2|41588.2|11
1721920210000|2024-07-25 15:10:10|41618.2|41598.2|41610.7|41590.7|41618.2|41598.2|41610.7|41590.7|2
1721920220000|2024-07-25 15:10:20|41609.4|41589.4|41603.2|41583.2|41609.4|41589.4|41601.9|41581.9|9
1721920230000|2024-07-25 15:10:30|41605.5|41585.5|41595.5|41575.5|41605.5|41585.5|41593.2|41573.2|14
1721920240000|2024-07-25 15:10:40|41591.9|41571.9|41591.9|41571.9|41595.5|41575.5|41589.4|41569.4|18
1721920250000|2024-07-25 15:10:50|41593|41573|41591.9|41571.9|41593|41573|41590.5|41570.5|13
1721920260000|2024-07-25 15:11:00|41593.2|41573.2|41579.4|41559.4|41593.2|41573.2|41579.4|41559.4|11
1721920270000|2024-07-25 15:11:10|41580.5|41560.5|41580.7|41560.7|41580.7|41560.7|41578.2|41558.2|23
1721920280000|2024-07-25 15:11:20|41581.9|41561.9|41585.7|41565.7|41585.7|41565.7|41581.9|41561.9|8
1721920290000|2024-07-25 15:11:30|41586.9|41566.9|41594.4|41574.4|41595.5|41575.5|41586.9|41566.9|10
1721920300000|2024-07-25 15:11:40|41595.5|41575.5|41596.9|41576.9|41600.5|41580.5|41595.5|41575.5|15
1721920310000|2024-07-25 15:11:50|41595.7|41575.7|41598.2|41578.2|41598.2|41578.2|41593.2|41573.2|8
1721920320000|2024-07-25 15:12:00|41595.5|41575.5|41599.6|41579.6|41599.6|41579.6|41591.9|41571.9|9
1721920330000|2024-07-25 15:12:10|41601.9|41581.9|41605.5|41585.5|41608.2|41588.2|41601.9|41581.9|12
1721920340000|2024-07-25 15:12:20|41604.4|41584.4|41588.2|41568.2|41604.4|41584.4|41588.2|41568.2|5
1721920350000|2024-07-25 15:12:30|41586.9|41566.9|41608.2|41588.2|41608.2|41588.2|41584.6|41564.6|62
1721920360000|2024-07-25 15:12:40|41606.9|41586.9|41603.2|41583.2|41608.2|41588.2|41603.2|41583.2|5
1721920370000|2024-07-25 15:12:50|41603.3|41583.3|41603.3|41583.3|41606.9|41586.9|41603.3|41583.3|14
1721920380000|2024-07-25 15:13:00|41605.5|41585.5|41591.9|41571.9|41605.5|41585.5|41590.5|41570.5|7
1721920390000|2024-07-25 15:13:10|41594.6|41574.6|41593.3|41573.3|41598.3|41578.3|41593.3|41573.3|8
1721920400000|2024-07-25 15:13:20|41595.8|41575.8|41596.9|41576.9|41598.3|41578.3|41595.8|41575.8|8
1721920410000|2024-07-25 15:13:30|41599.4|41579.4|41600.8|41580.8|41603.3|41583.3|41595.8|41575.8|13
1721920420000|2024-07-25 15:13:40|41601.9|41581.9|41590.8|41570.8|41601.9|41581.9|41590.8|41570.8|3
1721920430000|2024-07-25 15:13:50|41588.3|41568.3|41583.3|41563.3|41588.3|41568.3|41583.3|41563.3|7
1721920440000|2024-07-25 15:14:00|41581.9|41561.9|41576.9|41556.9|41581.9|41561.9|41575.8|41555.8|16
1721920450000|2024-07-25 15:14:10|41575.8|41555.8|41594.6|41574.6|41594.6|41574.6|41575.8|41555.8|67
1721920460000|2024-07-25 15:14:20|41597.1|41577.1|41600.8|41580.8|41600.8|41580.8|41597.1|41577.1|4
1721920470000|2024-07-25 15:14:30|41602.1|41582.1|41601.9|41581.9|41604.6|41584.6|41600.8|41580.8|4
1721920480000|2024-07-25 15:14:40|41600.8|41580.8|41605.8|41585.8|41605.8|41585.8|41600.8|41580.8|4
1721920490000|2024-07-25 15:14:50|41606.9|41586.9|41615.8|41595.8|41618.3|41598.3|41606.9|41586.9|10
1721920500000|2024-07-25 15:15:00|41616.9|41596.9|41610.8|41590.8|41623.3|41603.3|41608.3|41588.3|37
1721920510000|2024-07-25 15:15:10|41613.3|41593.3|41614.4|41594.4|41614.4|41594.4|41613.3|41593.3|7
1721920520000|2024-07-25 15:15:20|41615.8|41595.8|41616.9|41596.9|41616.9|41596.9|41615.8|41595.8|5
1721920530000|2024-07-25 15:15:30|41618.3|41598.3|41614.6|41594.6|41618.3|41598.3|41614.6|41594.6|8
1721920540000|2024-07-25 15:15:40|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|41613.3|41593.3|12
1721920550000|2024-07-25 15:15:50|41620.8|41600.8|41628.3|41608.3|41630.8|41610.8|41620.8|41600.8|28
1721920560000|2024-07-25 15:16:00|41629.4|41609.4|41631|41611|41638.3|41618.3|41629.4|41609.4|40
1721920570000|2024-07-25 15:16:10|41633.3|41613.3|41632.1|41612.1|41633.3|41613.3|41629.6|41609.6|7
1721920580000|2024-07-25 15:16:20|41633.3|41613.3|41643.3|41623.3|41644.4|41624.4|41633.3|41613.3|36
1721920590000|2024-07-25 15:16:30|41640.8|41620.8|41638.3|41618.3|41642.1|41622.1|41638.3|41618.3|22
1721920600000|2024-07-25 15:16:40|41639.6|41619.6|41635.8|41615.8|41640.8|41620.8|41635.8|41615.8|5
1721920610000|2024-07-25 15:16:50|41638.5|41618.5|41639.6|41619.6|41640.8|41620.8|41638.3|41618.3|4
1721920620000|2024-07-25 15:17:00|41638.3|41618.3|41634.6|41614.6|41638.3|41618.3|41629.6|41609.6|21
1721920630000|2024-07-25 15:17:10|41633.5|41613.5|41643.5|41623.5|41643.5|41623.5|41633.5|41613.5|7
1721920640000|2024-07-25 15:17:20|41641|41621|41636|41616|41641|41621|41636|41616|6
1721920650000|2024-07-25 15:17:30|41634.9|41614.9|41638.3|41618.3|41638.3|41618.3|41634.6|41614.6|9
1721920660000|2024-07-25 15:17:40|41637.1|41617.1|41651|41631|41651|41631|41637.1|41617.1|10
1721920670000|2024-07-25 15:17:50|41653.3|41633.3|41654.6|41634.6|41654.6|41634.6|41649.6|41629.6|15
1721920680000|2024-07-25 15:18:00|41653.5|41633.5|41673.5|41653.5|41674.6|41654.6|41653.5|41633.5|75
1721920690000|2024-07-25 15:18:10|41674.6|41654.6|41678.3|41658.3|41679.4|41659.4|41674.6|41654.6|18
1721920700000|2024-07-25 15:18:20|41679.4|41659.4|41690.8|41670.8|41690.8|41670.8|41675.8|41655.8|26
1721920710000|2024-07-25 15:18:30|41694.6|41674.6|41672.1|41652.1|41698.3|41678.3|41672.1|41652.1|27
1721920720000|2024-07-25 15:18:40|41671|41651|41652.1|41632.1|41671|41651|41645.8|41625.8|32
1721920730000|2024-07-25 15:18:50|41653.3|41633.3|41663.3|41643.3|41664.6|41644.6|41653.3|41633.3|7
1721920740000|2024-07-25 15:19:00|41664.6|41644.6|41639.4|41619.4|41664.6|41644.6|41639.4|41619.4|20
1721920750000|2024-07-25 15:19:10|41638.3|41618.3|41638.3|41618.3|41642.1|41622.1|41638.3|41618.3|7
1721920760000|2024-07-25 15:19:20|41636.9|41616.9|41621.9|41601.9|41636.9|41616.9|41621.9|41601.9|18
1721920770000|2024-07-25 15:19:30|41620.8|41600.8|41610.5|41590.5|41620.8|41600.8|41610.5|41590.5|12
1721920780000|2024-07-25 15:19:40|41611.7|41591.7|41611.9|41591.9|41614.4|41594.4|41609.4|41589.4|10
1721920790000|2024-07-25 15:19:50|41609.4|41589.4|41606.9|41586.9|41610.5|41590.5|41605.5|41585.5|24
1721920800000|2024-07-25 15:20:00|41604.4|41584.4|41591.9|41571.9|41604.4|41584.4|41591.9|41571.9|8
1721920810000|2024-07-25 15:20:10|41590.5|41570.5|41584.2|41564.2|41590.5|41570.5|41576.9|41556.9|21
1721920820000|2024-07-25 15:20:20|41580.5|41560.5|41578.3|41558.3|41584.4|41564.4|41578.3|41558.3|33
1721920830000|2024-07-25 15:20:30|41576.9|41556.9|41574.4|41554.4|41576.9|41556.9|41574.4|41554.4|11
1721920840000|2024-07-25 15:20:40|41573.3|41553.3|41569.4|41549.4|41573.3|41553.3|41569.4|41549.4|12
1721920850000|2024-07-25 15:20:50|41568|41548|41565.5|41545.5|41568|41548|41565.5|41545.5|5
1721920860000|2024-07-25 15:21:00|41564.4|41544.4|41561.9|41541.9|41564.4|41544.4|41558.3|41538.3|8
1721920870000|2024-07-25 15:21:10|41563|41543|41558.3|41538.3|41563|41543|41556.9|41536.9|15
1721920880000|2024-07-25 15:21:20|41556.9|41536.9|41550.5|41530.5|41559.4|41539.4|41550.5|41530.5|30
1721920890000|2024-07-25 15:21:30|41548|41528|41543.3|41523.3|41548|41528|41543.3|41523.3|5
1721920900000|2024-07-25 15:21:40|41544.7|41524.7|41559.4|41539.4|41559.4|41539.4|41544.7|41524.7|41
1721920910000|2024-07-25 15:21:50|41558|41538|41555.5|41535.5|41560.5|41540.5|41555.5|41535.5|10
1721920920000|2024-07-25 15:22:00|41556.9|41536.9|41560.5|41540.5|41560.5|41540.5|41554.4|41534.4|13
1721920930000|2024-07-25 15:22:10|41559.4|41539.4|41561.9|41541.9|41561.9|41541.9|41556.9|41536.9|6
1721920940000|2024-07-25 15:22:20|41565.6|41545.6|41566.9|41546.9|41566.9|41546.9|41564.4|41544.4|9
1721920950000|2024-07-25 15:22:30|41565.8|41545.8|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|6
1721920960000|2024-07-25 15:22:40|41566.7|41546.7|41559.2|41539.2|41566.7|41546.7|41559.2|41539.2|21
1721920970000|2024-07-25 15:22:50|41558.1|41538.1|41563.1|41543.1|41563.1|41543.1|41556.7|41536.7|11
1721920980000|2024-07-25 15:23:00|41564.4|41544.4|41572.8|41552.8|41572.8|41552.8|41564.4|41544.4|35
1721920990000|2024-07-25 15:23:10|41573.9|41553.9|41577.8|41557.8|41577.8|41557.8|41573.9|41553.9|5
1721921000000|2024-07-25 15:23:20|41580.3|41560.3|41584.2|41564.2|41587.8|41567.8|41580.3|41560.3|10
1721921010000|2024-07-25 15:23:30|41585.3|41565.3|41584.2|41564.2|41585.3|41565.3|41582.8|41562.8|6
1721921020000|2024-07-25 15:23:40|41586.7|41566.7|41581.7|41561.7|41586.7|41566.7|41581.7|41561.7|4
1721921030000|2024-07-25 15:23:50|41580.6|41560.6|41572.8|41552.8|41580.6|41560.6|41572.8|41552.8|13
1721921040000|2024-07-25 15:24:00|41570.3|41550.3|41566.7|41546.7|41570.3|41550.3|41566.7|41546.7|5
1721921050000|2024-07-25 15:24:10|41565.6|41545.6|41562.8|41542.8|41567.8|41547.8|41562.8|41542.8|15
1721921060000|2024-07-25 15:24:20|41561.7|41541.7|41566.7|41546.7|41566.7|41546.7|41560.6|41540.6|5
1721921070000|2024-07-25 15:24:30|41567.8|41547.8|41565.3|41545.3|41567.8|41547.8|41565.3|41545.3|7
1721921080000|2024-07-25 15:24:40|41566.7|41546.7|41565.3|41545.3|41566.7|41546.7|41562.8|41542.8|15
1721921090000|2024-07-25 15:24:50|41562.8|41542.8|41566.7|41546.7|41566.7|41546.7|41562.8|41542.8|8
1721921100000|2024-07-25 15:25:00|41568.1|41548.1|41567.8|41547.8|41572.8|41552.8|41566.7|41546.7|11
1721921110000|2024-07-25 15:25:10|41566.7|41546.7|41567.8|41547.8|41567.8|41547.8|41566.7|41546.7|7
1721921120000|2024-07-25 15:25:20|41565.3|41545.3|41569.2|41549.2|41569.2|41549.2|41564.2|41544.2|3
1721921130000|2024-07-25 15:25:30|41570.3|41550.3|41557.8|41537.8|41570.3|41550.3|41557.8|41537.8|89
1721921140000|2024-07-25 15:25:40|41555.3|41535.3|41546.5|41526.5|41555.3|41535.3|41546.5|41526.5|28
1721921150000|2024-07-25 15:25:50|41545.3|41525.3|41542.6|41522.6|41549|41529|41542.6|41522.6|15
1721921160000|2024-07-25 15:26:00|41537.6|41517.6|41539|41519|41541.5|41521.5|41535.3|41515.3|36
1721921170000|2024-07-25 15:26:10|41537.6|41517.6|41535.3|41515.3|41541.5|41521.5|41535.3|41515.3|11
1721921180000|2024-07-25 15:26:20|41534.2|41514.2|41541.5|41521.5|41541.5|41521.5|41534|41514|12
1721921190000|2024-07-25 15:26:30|41542.8|41522.8|41560.1|41540.1|41560.1|41540.1|41542.8|41522.8|18
1721921200000|2024-07-25 15:26:40|41558.7|41538.7|41552.6|41532.6|41558.7|41538.7|41552.6|41532.6|12
1721921210000|2024-07-25 15:26:50|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41550.1|41530.1|20
1721921220000|2024-07-25 15:27:00|41553.7|41533.7|41540.1|41520.1|41553.7|41533.7|41536.5|41516.5|25
1721921230000|2024-07-25 15:27:10|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41540.1|41520.1|6
1721921240000|2024-07-25 15:27:20|41540.1|41520.1|41536.5|41516.5|41540.1|41520.1|41532.8|41512.8|18
1721921250000|2024-07-25 15:27:30|41535.1|41515.1|41531.5|41511.5|41535.1|41515.1|41531.5|41511.5|14
1721921260000|2024-07-25 15:27:40|41530.1|41510.1|41529.9|41509.9|41533.7|41513.7|41526.2|41506.2|24
1721921270000|2024-07-25 15:27:50|41528.5|41508.5|41522.4|41502.4|41529.9|41509.9|41522.4|41502.4|15
1721921280000|2024-07-25 15:28:00|41519.9|41499.9|41532.6|41512.6|41534.9|41514.9|41519.9|41499.9|13
1721921290000|2024-07-25 15:28:10|41534.9|41514.9|41532.6|41512.6|41534.9|41514.9|41529.9|41509.9|11
1721921300000|2024-07-25 15:28:20|41533.7|41513.7|41527.4|41507.4|41533.7|41513.7|41527.4|41507.4|7
1721921310000|2024-07-25 15:28:30|41526|41506|41522.4|41502.4|41526|41506|41522.4|41502.4|16
1721921320000|2024-07-25 15:28:40|41523.7|41503.7|41533.7|41513.7|41533.7|41513.7|41523.7|41503.7|14
1721921330000|2024-07-25 15:28:50|41534.9|41514.9|41531.2|41511.2|41536.2|41516.2|41531.2|41511.2|10
1721952000000|2024-07-26 00:00:00|41322.8|41302.8|41325.5|41305.5|41325.5|41305.5|41321.7|41301.7|8
1721952010000|2024-07-26 00:00:10|41326.7|41306.7|41322.8|41302.8|41326.7|41306.7|41322.8|41302.8|4
1721952020000|2024-07-26 00:00:20|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|0
1721952030000|2024-07-26 00:00:30|41322.8|41302.8|41324.2|41304.2|41324.2|41304.2|41322.8|41302.8|11
1721952060000|2024-07-26 00:01:00|41325.5|41305.5|41328|41308|41332.8|41312.8|41322.8|41302.8|11
1721952070000|2024-07-26 00:01:10|41329.2|41309.2|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|3
1721952090000|2024-07-26 00:01:30|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|0
1721952100000|2024-07-26 00:01:40|41329|41309|41329.2|41309.2|41331.7|41311.7|41329|41309|1
1721952110000|2024-07-26 00:01:50|41326.7|41306.7|41330.3|41310.3|41330.3|41310.3|41326.7|41306.7|0
1721952120000|2024-07-26 00:02:00|41329.2|41309.2|41329.2|41309.2|41330.3|41310.3|41329.2|41309.2|0
1721952130000|2024-07-26 00:02:10|41327.8|41307.8|41326.7|41306.7|41327.8|41307.8|41326.7|41306.7|4
1721952140000|2024-07-26 00:02:20|41325.5|41305.5|41318|41298|41326.7|41306.7|41318|41298|6
1721952150000|2024-07-26 00:02:30|41315.5|41295.5|41310.5|41290.5|41315.5|41295.5|41310.5|41290.5|10
1721952160000|2024-07-26 00:02:40|41308|41288|41306.9|41286.9|41308|41288|41306.9|41286.9|0
1721952180000|2024-07-26 00:03:00|41305.7|41285.7|41305.5|41285.5|41305.7|41285.7|41304.4|41284.4|7
1721952190000|2024-07-26 00:03:10|41304.2|41284.2|41303|41283|41304.2|41284.2|41303|41283|2
1721952220000|2024-07-26 00:03:40|41300.5|41280.5|41295.5|41275.5|41300.5|41280.5|41295.5|41275.5|13
1721952230000|2024-07-26 00:03:50|41298|41278|41298|41278|41298|41278|41298|41278|3
1721952240000|2024-07-26 00:04:00|41299.4|41279.4|41304.4|41284.4|41305.5|41285.5|41299.4|41279.4|5
1721952250000|2024-07-26 00:04:10|41301.9|41281.9|41300.5|41280.5|41303|41283|41300.5|41280.5|1
1721952260000|2024-07-26 00:04:20|41299.2|41279.2|41298|41278|41299.2|41279.2|41298|41278|8
1721952280000|2024-07-26 00:04:40|41299.4|41279.4|41298|41278|41300.5|41280.5|41298|41278|1
1721952290000|2024-07-26 00:04:50|41296.7|41276.7|41295.5|41275.5|41296.7|41276.7|41295.5|41275.5|3
1721952300000|2024-07-26 00:05:00|||||||||1
1721952310000|2024-07-26 00:05:10|41294.4|41274.4|41291.9|41271.9|41294.4|41274.4|41291.9|41271.9|2
1721952320000|2024-07-26 00:05:20|41293.3|41273.3|41291.9|41271.9|41294.4|41274.4|41291.9|41271.9|2
1721952330000|2024-07-26 00:05:30|41290.6|41270.6|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|7
1721952340000|2024-07-26 00:05:40|41289.4|41269.4|41286.7|41266.7|41289.4|41269.4|41285.6|41265.6|4
1721952360000|2024-07-26 00:06:00|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|1
1721952370000|2024-07-26 00:06:10|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|1
1721952380000|2024-07-26 00:06:20|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|3
1721952390000|2024-07-26 00:06:30|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|2
1721952400000|2024-07-26 00:06:40|||||||||1
1721952410000|2024-07-26 00:06:50|41289.4|41269.4|41290.6|41270.6|41290.6|41270.6|41289.4|41269.4|2
1721952420000|2024-07-26 00:07:00|41293.1|41273.1|41294.2|41274.2|41294.2|41274.2|41293.1|41273.1|0
1721952440000|2024-07-26 00:07:20|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|2
1721952450000|2024-07-26 00:07:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|1
1721952460000|2024-07-26 00:07:40|41294.2|41274.2|41289.2|41269.2|41294.2|41274.2|41289.2|41269.2|1
1721952470000|2024-07-26 00:07:50|||||||||1
1721952480000|2024-07-26 00:08:00|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41290.6|41270.6|0
1721952500000|2024-07-26 00:08:20|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|4
1721952510000|2024-07-26 00:08:30|||||||||3
1721952520000|2024-07-26 00:08:40|41291.7|41271.7|41283.1|41263.1|41291.7|41271.7|41283.1|41263.1|1
1721952530000|2024-07-26 00:08:50|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|1
1721952550000|2024-07-26 00:09:10|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|3
1721952560000|2024-07-26 00:09:20|41286.7|41266.7|41286.7|41266.7|41287.9|41267.9|41286.7|41266.7|0
1721952570000|2024-07-26 00:09:30|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|1
1721952580000|2024-07-26 00:09:40|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|0
1721952590000|2024-07-26 00:09:50|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|3
1721952610000|2024-07-26 00:10:10|41282.9|41262.9|41280.6|41260.6|41282.9|41262.9|41278.3|41258.3|0
1721952620000|2024-07-26 00:10:20|41279.4|41259.4|41280.6|41260.6|41280.6|41260.6|41279.4|41259.4|0
1721952630000|2024-07-26 00:10:30|41279.4|41259.4|41275.6|41255.6|41279.4|41259.4|41275.6|41255.6|2
1721952640000|2024-07-26 00:10:40|41274.2|41254.2|41274.2|41254.2|41274.2|41254.2|41274.2|41254.2|5
1721952650000|2024-07-26 00:10:50|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|9
1721952660000|2024-07-26 00:11:00|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1721952670000|2024-07-26 00:11:10|41278.3|41258.3|41280.6|41260.6|41280.6|41260.6|41278.3|41258.3|0
1721952680000|2024-07-26 00:11:20|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|1
1721952690000|2024-07-26 00:11:30|41280.6|41260.6|41281.5|41261.5|41281.5|41261.5|41280.4|41260.4|1
1721952700000|2024-07-26 00:11:40|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41281.5|41261.5|0
1721952730000|2024-07-26 00:12:10|41284|41264|41282.9|41262.9|41284|41264|41282.9|41262.9|0
1721952740000|2024-07-26 00:12:20|41284|41264|41282.9|41262.9|41284|41264|41282.9|41262.9|0
1721952750000|2024-07-26 00:12:30|41284|41264|41284|41264|41284|41264|41284|41264|0
1721952760000|2024-07-26 00:12:40|41282.9|41262.9|41284|41264|41284|41264|41282.9|41262.9|0
1721952770000|2024-07-26 00:12:50|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|0
1721952780000|2024-07-26 00:13:00|41284|41264|41284|41264|41284|41264|41284|41264|0
1721952800000|2024-07-26 00:13:20|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|0
1721952820000|2024-07-26 00:13:40|41284|41264|41284|41264|41284|41264|41284|41264|0
1721952830000|2024-07-26 00:13:50|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|2
1721952840000|2024-07-26 00:14:00|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|1
1721952850000|2024-07-26 00:14:10|41282.9|41262.9|41284.2|41264.2|41284.2|41264.2|41282.9|41262.9|4
1721952860000|2024-07-26 00:14:20|41283.1|41263.1|41280.6|41260.6|41283.1|41263.1|41280.6|41260.6|0
1721952870000|2024-07-26 00:14:30|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|7
1721952890000|2024-07-26 00:14:50|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|6
1721952900000|2024-07-26 00:15:00|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|2
1721952910000|2024-07-26 00:15:10|41279.7|41259.7|41278.3|41258.3|41281.9|41261.9|41278.3|41258.3|0
1721952920000|2024-07-26 00:15:20|41276.9|41256.9|41276.9|41256.9|41279.2|41259.2|41276.7|41256.7|3
1721952930000|2024-07-26 00:15:30|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|0
1721952940000|2024-07-26 00:15:40|41280.4|41260.4|41279.2|41259.2|41280.4|41260.4|41279.2|41259.2|1
1721952950000|2024-07-26 00:15:50|41282.9|41262.9|41285.6|41265.6|41285.6|41265.6|41282.9|41262.9|1
1721952970000|2024-07-26 00:16:10|||||||||1
1721952990000|2024-07-26 00:16:30|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|0
1721953000000|2024-07-26 00:16:40|41285.6|41265.6|41284.2|41264.2|41285.6|41265.6|41284.2|41264.2|0
1721953020000|2024-07-26 00:17:00|41282.9|41262.9|41283.1|41263.1|41283.1|41263.1|41281.7|41261.7|4
1721953030000|2024-07-26 00:17:10|41284.5|41264.5|41285.6|41265.6|41285.6|41265.6|41284.5|41264.5|13
1721953040000|2024-07-26 00:17:20|41287.9|41267.9|41290.6|41270.6|41290.6|41270.6|41287.9|41267.9|2
1721953050000|2024-07-26 00:17:30|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|0
1721953060000|2024-07-26 00:17:40|41291.8|41271.8|41290.6|41270.6|41291.8|41271.8|41289.3|41269.3|1
1721953070000|2024-07-26 00:17:50|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|1
1721953080000|2024-07-26 00:18:00|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|0
1721953090000|2024-07-26 00:18:10|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|1
1721953100000|2024-07-26 00:18:20|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|0
1721953120000|2024-07-26 00:18:40|41297|41277|41299.3|41279.3|41299.3|41279.3|41297|41277|0
1721953200000|2024-07-26 00:20:00|||||||||2
1721953220000|2024-07-26 00:20:20|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|2
1721953260000|2024-07-26 00:21:00|||||||||2
1721953270000|2024-07-26 00:21:10|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|2
1721953290000|2024-07-26 00:21:30|41297|41277|41299.3|41279.3|41299.3|41279.3|41297|41277|0
1721953300000|2024-07-26 00:21:40|41300.6|41280.6|41299.3|41279.3|41300.6|41280.6|41299.3|41279.3|0
1721953310000|2024-07-26 00:21:50|41300.6|41280.6|41299.3|41279.3|41300.6|41280.6|41299.3|41279.3|0
1721953320000|2024-07-26 00:22:00|41300.6|41280.6|41302|41282|41302|41282|41300.6|41280.6|1
1721953340000|2024-07-26 00:22:20|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1721953350000|2024-07-26 00:22:30|||||||||3
1721953380000|2024-07-26 00:23:00|41302|41282|41302|41282|41302|41282|41302|41282|3
1721953390000|2024-07-26 00:23:10|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|0
1721953410000|2024-07-26 00:23:30|41302|41282|41302|41282|41302|41282|41302|41282|1
1721953420000|2024-07-26 00:23:40|41303.1|41283.1|41304.3|41284.3|41304.3|41284.3|41303.1|41283.1|1
1721953430000|2024-07-26 00:23:50|41305.6|41285.6|41304.3|41284.3|41305.6|41285.6|41304.3|41284.3|0
1721953450000|2024-07-26 00:24:10|41300.6|41280.6|41302|41282|41302|41282|41300.6|41280.6|0
1721953460000|2024-07-26 00:24:20|41300.6|41280.6|41304.3|41284.3|41305.6|41285.6|41300.6|41280.6|1
1721953480000|2024-07-26 00:24:40|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1721953490000|2024-07-26 00:24:50|41304.3|41284.3|41302|41282|41304.3|41284.3|41302|41282|2
1721953500000|2024-07-26 00:25:00|41304.3|41284.3|41302|41282|41304.3|41284.3|41302|41282|0
1721953520000|2024-07-26 00:25:20|41304.3|41284.3|41302|41282|41304.3|41284.3|41302|41282|1
1721953540000|2024-07-26 00:25:40|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|10
1721953550000|2024-07-26 00:25:50|41305.6|41285.6|41307|41287|41307|41287|41305.6|41285.6|8
1721953560000|2024-07-26 00:26:00|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|2
1721953580000|2024-07-26 00:26:20|41307|41287|41307|41287|41308.1|41288.1|41307|41287|0
1721953600000|2024-07-26 00:26:40|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1721953610000|2024-07-26 00:26:50|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|1
1721953630000|2024-07-26 00:27:10|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1721953680000|2024-07-26 00:28:00|41305.7|41285.7|41299.3|41279.3|41305.7|41285.7|41297.9|41277.9|17
1721953690000|2024-07-26 00:28:10|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|0
1721953700000|2024-07-26 00:28:20|41299.3|41279.3|41299.5|41279.5|41300.7|41280.7|41297|41277|1
1721953710000|2024-07-26 00:28:30|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|0
1721953720000|2024-07-26 00:28:40|||||||||3
1721953730000|2024-07-26 00:28:50|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|0
1721953740000|2024-07-26 00:29:00|41304.5|41284.5|41303.2|41283.2|41304.5|41284.5|41303.2|41283.2|1
1721953760000|2024-07-26 00:29:20|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|0
1721953770000|2024-07-26 00:29:30|41308.2|41288.2|41305.7|41285.7|41308.2|41288.2|41305.7|41285.7|0
1721953780000|2024-07-26 00:29:40|41307|41287|41305.7|41285.7|41307|41287|41305.7|41285.7|0
1721953790000|2024-07-26 00:29:50|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1721953800000|2024-07-26 00:30:00|41305.7|41285.7|41308.2|41288.2|41308.2|41288.2|41305.7|41285.7|2
1721953810000|2024-07-26 00:30:10|41307|41287|41309.3|41289.3|41309.3|41289.3|41307|41287|0
1721953820000|2024-07-26 00:30:20|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|2
1721953850000|2024-07-26 00:30:50|41307|41287|41307|41287|41307|41287|41307|41287|0
1721953860000|2024-07-26 00:31:00|41308.2|41288.2|41310.7|41290.7|41310.7|41290.7|41308.2|41288.2|0
1721953870000|2024-07-26 00:31:10|41309.5|41289.5|41307|41287|41309.5|41289.5|41305.7|41285.7|3
1721953880000|2024-07-26 00:31:20|41309.3|41289.3|41310.7|41290.7|41310.7|41290.7|41309.3|41289.3|0
1721953900000|2024-07-26 00:31:40|41313.4|41293.4|41315.7|41295.7|41315.7|41295.7|41313.4|41293.4|6
1721953910000|2024-07-26 00:31:50|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|0
1721953930000|2024-07-26 00:32:10|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|1
1721953940000|2024-07-26 00:32:20|||||||||1
1721953950000|2024-07-26 00:32:30|41318|41298|41319.3|41299.3|41319.3|41299.3|41318|41298|3
1721953970000|2024-07-26 00:32:50|41318|41298|41318|41298|41318|41298|41318|41298|0
1721953990000|2024-07-26 00:33:10|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|1
1721954000000|2024-07-26 00:33:20|41318|41298|41314.3|41294.3|41318|41298|41314.3|41294.3|1
1721954030000|2024-07-26 00:33:50|41313|41293|41310.5|41290.5|41313|41293|41310.5|41290.5|0
1721954040000|2024-07-26 00:34:00|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1721954050000|2024-07-26 00:34:10|||||||||2
1721954060000|2024-07-26 00:34:20|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|0
1721954080000|2024-07-26 00:34:40|41309.3|41289.3|41309.3|41289.3|41310.7|41290.7|41309.3|41289.3|0
1721954100000|2024-07-26 00:35:00|41308.2|41288.2|41305.7|41285.7|41308.2|41288.2|41305.7|41285.7|0
1721954110000|2024-07-26 00:35:10|41307|41287|41308.2|41288.2|41308.2|41288.2|41307|41287|0
1721954120000|2024-07-26 00:35:20|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|0
1721954140000|2024-07-26 00:35:40|41313|41293|41313|41293|41313|41293|41313|41293|0
1721954160000|2024-07-26 00:36:00|41314.1|41294.1|41316.8|41296.8|41316.8|41296.8|41314.1|41294.1|1
1721954180000|2024-07-26 00:36:20|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|2
1721954190000|2024-07-26 00:36:30|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|4
1721954200000|2024-07-26 00:36:40|41315.7|41295.7|41314.3|41294.3|41315.7|41295.7|41314.3|41294.3|1
1721954220000|2024-07-26 00:37:00|41315.7|41295.7|41314.3|41294.3|41315.7|41295.7|41314.3|41294.3|0
1721954230000|2024-07-26 00:37:10|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|0
1721954240000|2024-07-26 00:37:20|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|1
1721954260000|2024-07-26 00:37:40|41308|41288|41309.3|41289.3|41309.3|41289.3|41308|41288|0
1721954270000|2024-07-26 00:37:50|41308.2|41288.2|41307|41287|41309.3|41289.3|41307|41287|1
1721954280000|2024-07-26 00:38:00|41309.3|41289.3|41307|41287|41309.3|41289.3|41307|41287|0
1721954290000|2024-07-26 00:38:10|41305.7|41285.7|41304.3|41284.3|41305.7|41285.7|41304.3|41284.3|0
1721954310000|2024-07-26 00:38:30|41305.7|41285.7|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|0
1721954330000|2024-07-26 00:38:50|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1721954340000|2024-07-26 00:39:00|41304.3|41284.3|41304.3|41284.3|41305.7|41285.7|41304.3|41284.3|2
1721954360000|2024-07-26 00:39:20|41305.7|41285.7|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|0
1721954380000|2024-07-26 00:39:40|41305.7|41285.7|41306.8|41286.8|41306.8|41286.8|41305.7|41285.7|1
1721954390000|2024-07-26 00:39:50|41305.7|41285.7|41304.4|41284.4|41305.7|41285.7|41304.4|41284.4|2
1721954400000|2024-07-26 00:40:00|41305.7|41285.7|41304.4|41284.4|41309.4|41289.4|41304.4|41284.4|0
1721954410000|2024-07-26 00:40:10|41305.7|41285.7|41304.4|41284.4|41305.7|41285.7|41304.4|41284.4|0
1721954420000|2024-07-26 00:40:20|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|0
1721954430000|2024-07-26 00:40:30|41306.9|41286.9|41308.2|41288.2|41308.2|41288.2|41305.7|41285.7|0
1721954450000|2024-07-26 00:40:50|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|0
1721954460000|2024-07-26 00:41:00|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|0
1721954470000|2024-07-26 00:41:10|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|2
1721954480000|2024-07-26 00:41:20|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|0
1721954490000|2024-07-26 00:41:30|41304.4|41284.4|41306.9|41286.9|41306.9|41286.9|41304.4|41284.4|0
1721954500000|2024-07-26 00:41:40|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|0
1721954510000|2024-07-26 00:41:50|41308|41288|41305.7|41285.7|41308|41288|41305.7|41285.7|0
1721954520000|2024-07-26 00:42:00|41304.4|41284.4|41303|41283|41304.4|41284.4|41303|41283|1
1721954560000|2024-07-26 00:42:40|41304.4|41284.4|41299.4|41279.4|41304.4|41284.4|41299.4|41279.4|1
1721954590000|2024-07-26 00:43:10|||||||||1
1721954600000|2024-07-26 00:43:20|41296.7|41276.7|41291.7|41271.7|41296.7|41276.7|41291.7|41271.7|6
1721954610000|2024-07-26 00:43:30|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|41289.4|41269.4|7
1721954670000|2024-07-26 00:44:30|41288|41268|41284.4|41264.4|41288|41268|41284.4|41264.4|1
1721954690000|2024-07-26 00:44:50|||||||||3
1721954700000|2024-07-26 00:45:00|41283|41263|41274.4|41254.4|41283|41263|41273|41253|14
1721954710000|2024-07-26 00:45:10|41275.5|41255.5|41276.7|41256.7|41276.7|41256.7|41275.5|41255.5|0
1721954720000|2024-07-26 00:45:20|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|3
1721954740000|2024-07-26 00:45:40|41278|41258|41278|41258|41278|41258|41275.7|41255.7|1
1721954750000|2024-07-26 00:45:50|41276.9|41256.9|41275.5|41255.5|41276.9|41256.9|41275.5|41255.5|0
1721954760000|2024-07-26 00:46:00|41276.7|41256.7|41274.4|41254.4|41276.7|41256.7|41274.4|41254.4|0
1721954770000|2024-07-26 00:46:10|||||||||2
1721954780000|2024-07-26 00:46:20|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|0
1721954790000|2024-07-26 00:46:30|41274.2|41254.2|41273|41253|41274.2|41254.2|41273|41253|0
1721954800000|2024-07-26 00:46:40|||||||||2
1721954810000|2024-07-26 00:46:50|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41273|41253|0
1721954830000|2024-07-26 00:47:10|41271.7|41251.7|41271.7|41251.7|41271.7|41251.7|41271.7|41251.7|0
1721954840000|2024-07-26 00:47:20|41273|41253|41273|41253|41273|41253|41273|41253|0
1721954880000|2024-07-26 00:48:00|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|1
1721954890000|2024-07-26 00:48:10|41271.7|41251.7|41273|41253|41273|41253|41271.7|41251.7|2
1721954900000|2024-07-26 00:48:20|41274.4|41254.4|41273|41253|41274.4|41254.4|41273|41253|0
1721954910000|2024-07-26 00:48:30|41271.9|41251.9|41273|41253|41273|41253|41271.9|41251.9|0
1721954920000|2024-07-26 00:48:40|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1721954930000|2024-07-26 00:48:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|0
1721954940000|2024-07-26 00:49:00|41274.4|41254.4|41278|41258|41278|41258|41274.4|41254.4|0
1721954950000|2024-07-26 00:49:10|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|1
1721954960000|2024-07-26 00:49:20|41276.9|41256.9|41278|41258|41278|41258|41276.9|41256.9|0
1721954970000|2024-07-26 00:49:30|41279.4|41259.4|41278|41258|41279.4|41259.4|41278|41258|3
1721954980000|2024-07-26 00:49:40|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|2
1721954990000|2024-07-26 00:49:50|41278|41258|41278|41258|41278|41258|41278|41258|2
1721955000000|2024-07-26 00:50:00|41276.9|41256.9|41275.5|41255.5|41276.9|41256.9|41275.5|41255.5|2
1721955010000|2024-07-26 00:50:10|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1721955020000|2024-07-26 00:50:20|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|0
1721955030000|2024-07-26 00:50:30|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1721955040000|2024-07-26 00:50:40|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|0
1721955060000|2024-07-26 00:51:00|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|0
1721955070000|2024-07-26 00:51:10|41266.9|41246.9|41264.4|41244.4|41266.9|41246.9|41264.4|41244.4|3
1721955080000|2024-07-26 00:51:20|41265.8|41245.8|41266.9|41246.9|41266.9|41246.9|41265.8|41245.8|0
1721955090000|2024-07-26 00:51:30|41265.5|41245.5|41268|41248|41268|41248|41264.4|41244.4|4
1721955100000|2024-07-26 00:51:40|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1721955110000|2024-07-26 00:51:50|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|0
1721955120000|2024-07-26 00:52:00|41271.7|41251.7|41273.1|41253.1|41273.1|41253.1|41271.7|41251.7|4
1721955130000|2024-07-26 00:52:10|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41274.4|41254.4|1
1721955140000|2024-07-26 00:52:20|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1721955160000|2024-07-26 00:52:40|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|0
1721955170000|2024-07-26 00:52:50|||||||||5
1721955180000|2024-07-26 00:53:00|41281.7|41261.7|41278.1|41258.1|41281.7|41261.7|41278.1|41258.1|4
1721955190000|2024-07-26 00:53:10|41279.4|41259.4|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|1
1721955200000|2024-07-26 00:53:20|41279.2|41259.2|41278.1|41258.1|41279.2|41259.2|41278.1|41258.1|5
1721955210000|2024-07-26 00:53:30|41279.2|41259.2|41278.1|41258.1|41281.7|41261.7|41278.1|41258.1|4
1721955220000|2024-07-26 00:53:40|41281.7|41261.7|41280.6|41260.6|41283.1|41263.1|41280.6|41260.6|4
1721955230000|2024-07-26 00:53:50|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|4
1721955240000|2024-07-26 00:54:00|||||||||1
1721955250000|2024-07-26 00:54:10|||||||||1
1721955260000|2024-07-26 00:54:20|41284.4|41264.4|41283.1|41263.1|41284.4|41264.4|41283.1|41263.1|3
1721955270000|2024-07-26 00:54:30|41281.7|41261.7|41280.6|41260.6|41281.7|41261.7|41280.6|41260.6|0
1721955280000|2024-07-26 00:54:40|41279.4|41259.4|41276.7|41256.7|41280.6|41260.6|41276.7|41256.7|5
1721955290000|2024-07-26 00:54:50|41279.2|41259.2|41275.6|41255.6|41279.2|41259.2|41275.6|41255.6|1
1721955300000|2024-07-26 00:55:00|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|3
1721955310000|2024-07-26 00:55:10|41273.1|41253.1|41269.4|41249.4|41273.1|41253.1|41269.4|41249.4|2
1721955320000|2024-07-26 00:55:20|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1721955330000|2024-07-26 00:55:30|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41268.1|41248.1|1
1721955350000|2024-07-26 00:55:50|41268.1|41248.1|41266.9|41246.9|41268.1|41248.1|41265.8|41245.8|0
1721955360000|2024-07-26 00:56:00|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41264.4|41244.4|4
1721955370000|2024-07-26 00:56:10|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|1
1721955380000|2024-07-26 00:56:20|41266.7|41246.7|41268.1|41248.1|41268.1|41248.1|41264.4|41244.4|0
1721955390000|2024-07-26 00:56:30|41264.4|41244.4|41268.1|41248.1|41268.1|41248.1|41264.4|41244.4|3
1721955410000|2024-07-26 00:56:50|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1721955420000|2024-07-26 00:57:00|41269.2|41249.2|41269.2|41249.2|41269.2|41249.2|41269.2|41249.2|4
1721955430000|2024-07-26 00:57:10|41271.7|41251.7|41273.1|41253.1|41273.1|41253.1|41271.7|41251.7|0
1721955450000|2024-07-26 00:57:30|41274.2|41254.2|41275.6|41255.6|41275.6|41255.6|41274.2|41254.2|4
1721955460000|2024-07-26 00:57:40|41274.2|41254.2|41275.6|41255.6|41275.6|41255.6|41274.2|41254.2|0
1721955470000|2024-07-26 00:57:50|41274.2|41254.2|41274.2|41254.2|41274.2|41254.2|41273.1|41253.1|2
1721955480000|2024-07-26 00:58:00|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1721955490000|2024-07-26 00:58:10|41274.2|41254.2|41276.7|41256.7|41276.7|41256.7|41273.1|41253.1|2
1721955500000|2024-07-26 00:58:20|||||||||17
1721955510000|2024-07-26 00:58:30|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|2
1721955520000|2024-07-26 00:58:40|41274|41254|41272.9|41252.9|41274|41254|41272.9|41252.9|1
1721955530000|2024-07-26 00:58:50|41274.2|41254.2|41274.2|41254.2|41274.2|41254.2|41273.1|41253.1|10
1721955540000|2024-07-26 00:59:00|41275.6|41255.6|41278.1|41258.1|41279.4|41259.4|41275.6|41255.6|15
1721955550000|2024-07-26 00:59:10|||||||||4
1721955560000|2024-07-26 00:59:20|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|5
1721955570000|2024-07-26 00:59:30|41280.4|41260.4|41279.2|41259.2|41280.4|41260.4|41279.2|41259.2|0
1721955580000|2024-07-26 00:59:40|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|1
1721955590000|2024-07-26 00:59:50|41280.4|41260.4|41278.1|41258.1|41280.4|41260.4|41278.1|41258.1|7
1721955600000|2024-07-26 01:00:00|41275.6|41255.6|41274.2|41254.2|41279.2|41259.2|41260.6|41240.6|44
1721955610000|2024-07-26 01:00:10|41276.7|41256.7|41270.6|41250.6|41276.7|41256.7|41268.1|41248.1|36
1721955620000|2024-07-26 01:00:20|41271.7|41251.7|41270.4|41250.4|41272.7|41252.7|41266.7|41246.7|16
1721955630000|2024-07-26 01:00:30|41266.7|41246.7|41260.4|41240.4|41266.7|41246.7|41260.4|41240.4|16
1721955640000|2024-07-26 01:00:40|41256.7|41236.7|41259.2|41239.2|41261.7|41241.7|41256.7|41236.7|7
1721955650000|2024-07-26 01:00:50|41257.9|41237.9|41256.7|41236.7|41260.4|41240.4|41255.4|41235.4|14
1721955660000|2024-07-26 01:01:00|41259.2|41239.2|41260.4|41240.4|41266.7|41246.7|41259|41239|26
1721955670000|2024-07-26 01:01:10|41259.2|41239.2|41252.9|41232.9|41259.2|41239.2|41250.2|41230.2|22
1721955680000|2024-07-26 01:01:20|41250.4|41230.4|41244|41224|41255.4|41235.4|41244|41224|30
1721955690000|2024-07-26 01:01:30|41240.4|41220.4|41234|41214|41240.4|41220.4|41227.9|41207.9|15
1721955700000|2024-07-26 01:01:40|41229|41209|41225.4|41205.4|41229|41209|41222.7|41202.7|12
1721955710000|2024-07-26 01:01:50|41226.5|41206.5|41234|41214|41235.4|41215.4|41226.5|41206.5|14
1721955720000|2024-07-26 01:02:00|41236.5|41216.5|41242.9|41222.9|41242.9|41222.9|41236.5|41216.5|7
1721955730000|2024-07-26 01:02:10|41240.4|41220.4|41237.9|41217.9|41240.4|41220.4|41234|41214|8
1721955740000|2024-07-26 01:02:20|41239|41219|41249|41229|41250.4|41230.4|41239|41219|6
1721955750000|2024-07-26 01:02:30|41250.4|41230.4|41249|41229|41250.4|41230.4|41246.5|41226.5|2
1721955760000|2024-07-26 01:02:40|41250.4|41230.4|41255.4|41235.4|41257.9|41237.9|41250.4|41230.4|6
1721955770000|2024-07-26 01:02:50|41256.7|41236.7|41266.5|41246.5|41266.5|41246.5|41255.4|41235.4|17
1721955780000|2024-07-26 01:03:00|41267.7|41247.7|41265.4|41245.4|41272.9|41252.9|41265.4|41245.4|12
1721955790000|2024-07-26 01:03:10|41264.2|41244.2|41261.8|41241.8|41267.7|41247.7|41259.2|41239.2|9
1721955800000|2024-07-26 01:03:20|41260.4|41240.4|41261.8|41241.8|41261.8|41241.8|41256.8|41236.8|13
1721955810000|2024-07-26 01:03:30|41260.6|41240.6|41256.8|41236.8|41260.6|41240.6|41252.9|41232.9|2
1721955820000|2024-07-26 01:03:40|41257.9|41237.9|41256.8|41236.8|41260.4|41240.4|41256.8|41236.8|1
1721955830000|2024-07-26 01:03:50|41258.1|41238.1|41263.1|41243.1|41263.1|41243.1|41256.8|41236.8|0
1721955840000|2024-07-26 01:04:00|41265.4|41245.4|41262.9|41242.9|41269|41249|41262.9|41242.9|1
1721955850000|2024-07-26 01:04:10|41261.8|41241.8|41250.4|41230.4|41261.8|41241.8|41245.4|41225.4|14
1721955860000|2024-07-26 01:04:20|41251.6|41231.6|41251.8|41231.8|41254.1|41234.1|41251.6|41231.6|3
1721955870000|2024-07-26 01:04:30|41250.4|41230.4|41254.1|41234.1|41254.1|41234.1|41249.1|41229.1|1
1721955880000|2024-07-26 01:04:40|41255.4|41235.4|41256.8|41236.8|41256.8|41236.8|41251.8|41231.8|0
1721955890000|2024-07-26 01:04:50|41255.4|41235.4|41247.9|41227.9|41255.4|41235.4|41247.9|41227.9|0
1721955900000|2024-07-26 01:05:00|41250.4|41230.4|41241.8|41221.8|41250.4|41230.4|41240.4|41220.4|2
1721955910000|2024-07-26 01:05:10|41244.1|41224.1|41249.1|41229.1|41249.1|41229.1|41244.1|41224.1|0
1721955920000|2024-07-26 01:05:20|41247.9|41227.9|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|4
1721955930000|2024-07-26 01:05:30|41246.6|41226.6|41246.8|41226.8|41247.7|41227.7|41245.4|41225.4|0
1721955940000|2024-07-26 01:05:40|41245.4|41225.4|41241.8|41221.8|41245.4|41225.4|41241.8|41221.8|1
1721955950000|2024-07-26 01:05:50|41243.1|41223.1|41244.1|41224.1|41245.4|41225.4|41243.1|41223.1|0
1721955960000|2024-07-26 01:06:00|41242.9|41222.9|41256.8|41236.8|41256.8|41236.8|41241.8|41221.8|2
1721955970000|2024-07-26 01:06:10|41258.1|41238.1|41255.4|41235.4|41261.8|41241.8|41254.1|41234.1|7
1721955980000|2024-07-26 01:06:20|41256.6|41236.6|41261.8|41241.8|41261.8|41241.8|41255.4|41235.4|1
1721955990000|2024-07-26 01:06:30|41263.1|41243.1|41266.8|41246.8|41270.6|41250.6|41263.1|41243.1|0
1721956000000|2024-07-26 01:06:40|41264.1|41244.1|41265.4|41245.4|41266.8|41246.8|41264.1|41244.1|1
1721956010000|2024-07-26 01:06:50|41264.1|41244.1|41260.4|41240.4|41264.1|41244.1|41260.4|41240.4|2
1721956020000|2024-07-26 01:07:00|41258.1|41238.1|41261.8|41241.8|41261.8|41241.8|41258.1|41238.1|0
1721956030000|2024-07-26 01:07:10|41262.9|41242.9|41264.1|41244.1|41265.4|41245.4|41262.9|41242.9|1
1721956040000|2024-07-26 01:07:20|41262.9|41242.9|41266.8|41246.8|41266.8|41246.8|41262.9|41242.9|3
1721956050000|2024-07-26 01:07:30|41265.4|41245.4|41261.8|41241.8|41265.4|41245.4|41258.1|41238.1|1
1721956060000|2024-07-26 01:07:40|41260.4|41240.4|41261.8|41241.8|41261.8|41241.8|41258.1|41238.1|1
1721956070000|2024-07-26 01:07:50|41262.9|41242.9|41256.8|41236.8|41262.9|41242.9|41254.1|41234.1|1
1721956080000|2024-07-26 01:08:00|41254.1|41234.1|41261.8|41241.8|41262.9|41242.9|41254.1|41234.1|4
1721956090000|2024-07-26 01:08:10|41259.1|41239.1|41251.8|41231.8|41259.1|41239.1|41251.8|41231.8|4
1721956100000|2024-07-26 01:08:20|41250.4|41230.4|41245.4|41225.4|41250.4|41230.4|41245.4|41225.4|1
1721956110000|2024-07-26 01:08:30|41244.3|41224.3|41232.9|41212.9|41244.3|41224.3|41232.9|41212.9|2
1721956120000|2024-07-26 01:08:40|41231.6|41211.6|41216.8|41196.8|41232.9|41212.9|41216.8|41196.8|3
1721956130000|2024-07-26 01:08:50|41217.9|41197.9|41224.1|41204.1|41224.1|41204.1|41216.8|41196.8|4
1721956140000|2024-07-26 01:09:00|41222.7|41202.7|41225.4|41205.4|41226.6|41206.6|41220.4|41200.4|2
1721956150000|2024-07-26 01:09:10|41226.8|41206.8|41229.1|41209.1|41229.1|41209.1|41224.1|41204.1|12
1721956160000|2024-07-26 01:09:20|41227.9|41207.9|41225.4|41205.4|41230.4|41210.4|41221.8|41201.8|1
1721956170000|2024-07-26 01:09:30|41224.1|41204.1|41221.8|41201.8|41225.4|41205.4|41221.8|41201.8|1
1721956180000|2024-07-26 01:09:40|41222.9|41202.9|41216.8|41196.8|41225.4|41205.4|41216.8|41196.8|4
1721956190000|2024-07-26 01:09:50|41220.4|41200.4|41229.3|41209.3|41229.3|41209.3|41220.4|41200.4|21
1721956200000|2024-07-26 01:10:00|41230.6|41210.6|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|7
1721956210000|2024-07-26 01:10:10|41229.5|41209.5|41231.8|41211.8|41231.8|41211.8|41227.9|41207.9|8
1721956220000|2024-07-26 01:10:20|41230.4|41210.4|41231.8|41211.8|41231.8|41211.8|41227.9|41207.9|1
1721956230000|2024-07-26 01:10:30|41230.4|41210.4|41227.9|41207.9|41231.8|41211.8|41227.9|41207.9|4
1721956240000|2024-07-26 01:10:40|41224.3|41204.3|41221.8|41201.8|41226.8|41206.8|41221.8|41201.8|4
1721956250000|2024-07-26 01:10:50|41223.1|41203.1|41225.6|41205.6|41225.6|41205.6|41221.8|41201.8|1
1721956260000|2024-07-26 01:11:00|41224.3|41204.3|41221.8|41201.8|41226.8|41206.8|41221.8|41201.8|0
1721956270000|2024-07-26 01:11:10|41218.1|41198.1|41223.1|41203.1|41223.1|41203.1|41218.1|41198.1|2
1721956280000|2024-07-26 01:11:20|41221.8|41201.8|41229.1|41209.1|41231.8|41211.8|41218.1|41198.1|4
1721956290000|2024-07-26 01:11:30|41226.8|41206.8|41236.8|41216.8|41236.8|41216.8|41226.8|41206.8|3
1721956300000|2024-07-26 01:11:40|41238.1|41218.1|41245.4|41225.4|41245.4|41225.4|41238.1|41218.1|2
1721956310000|2024-07-26 01:11:50|41247.9|41227.9|41261.8|41241.8|41261.8|41241.8|41247.9|41227.9|9
1721956320000|2024-07-26 01:12:00|41263.1|41243.1|41279.3|41259.3|41279.3|41259.3|41263.1|41243.1|32
1721956330000|2024-07-26 01:12:10|41280.6|41260.6|41296.8|41276.8|41296.8|41276.8|41280.6|41260.6|20
1721956340000|2024-07-26 01:12:20|41300.4|41280.4|41301.8|41281.8|41301.8|41281.8|41297.9|41277.9|3
1721956350000|2024-07-26 01:12:30|41299.3|41279.3|41308.1|41288.1|41308.1|41288.1|41299.3|41279.3|6
1721956360000|2024-07-26 01:12:40|41309.3|41289.3|41316.8|41296.8|41316.8|41296.8|41309.3|41289.3|4
1721956370000|2024-07-26 01:12:50|41317.9|41297.9|41306.8|41286.8|41317.9|41297.9|41306.8|41286.8|10
1721956380000|2024-07-26 01:13:00|41305.4|41285.4|41299.1|41279.1|41305.4|41285.4|41296.6|41276.6|6
1721956390000|2024-07-26 01:13:10|41300.4|41280.4|41307.9|41287.9|41307.9|41287.9|41300.4|41280.4|3
1721956400000|2024-07-26 01:13:20|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41303.1|41283.1|2
1721956420000|2024-07-26 01:13:40|41307.9|41287.9|41311.8|41291.8|41316.8|41296.8|41307.9|41287.9|0
1721956430000|2024-07-26 01:13:50|41312.9|41292.9|41311.8|41291.8|41314.3|41294.3|41310.4|41290.4|5
1721956440000|2024-07-26 01:14:00|41312.9|41292.9|41319.5|41299.5|41319.5|41299.5|41309.3|41289.3|23
1721956450000|2024-07-26 01:14:10|41321.8|41301.8|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|1
1721956460000|2024-07-26 01:14:20|41324.3|41304.3|41327.7|41307.7|41327.7|41307.7|41324.3|41304.3|3
1721956470000|2024-07-26 01:14:30|41325.4|41305.4|41325.4|41305.4|41327.7|41307.7|41325.4|41305.4|0
1721956480000|2024-07-26 01:14:40|41324.1|41304.1|41316.8|41296.8|41324.1|41304.1|41316.8|41296.8|1
1721956490000|2024-07-26 01:14:50|41315.5|41295.5|41315.5|41295.5|41319.1|41299.1|41315.5|41295.5|3
1721956500000|2024-07-26 01:15:00|41313.2|41293.2|41315.5|41295.5|41315.5|41295.5|41309.1|41289.1|4
1721956510000|2024-07-26 01:15:10|41316.8|41296.8|41344.5|41324.5|41344.5|41324.5|41314.1|41294.1|11
1721956520000|2024-07-26 01:15:20|41346.8|41326.8|41345.5|41325.5|41351.8|41331.8|41341.8|41321.8|6
1721956530000|2024-07-26 01:15:30|41344.1|41324.1|41341.8|41321.8|41345.7|41325.7|41338|41318|2
1721956540000|2024-07-26 01:15:40|41343|41323|41345.7|41325.7|41346.8|41326.8|41341.8|41321.8|6
1721956550000|2024-07-26 01:15:50|41343.2|41323.2|41346.8|41326.8|41346.8|41326.8|41341.8|41321.8|1
1721956560000|2024-07-26 01:16:00|41343.2|41323.2|41340.5|41320.5|41343.2|41323.2|41338.2|41318.2|1
1721956570000|2024-07-26 01:16:10|41339.3|41319.3|41331.8|41311.8|41339.3|41319.3|41331.8|41311.8|5
1721956580000|2024-07-26 01:16:20|41330.7|41310.7|41333|41313|41333|41313|41328.2|41308.2|3
1721956590000|2024-07-26 01:16:30|41335.7|41315.7|41336.8|41316.8|41341.8|41321.8|41335.7|41315.7|5
1721956600000|2024-07-26 01:16:40|41335.5|41315.5|41351.8|41331.8|41351.8|41331.8|41334.3|41314.3|19
1721956610000|2024-07-26 01:16:50|41353|41333|41348.2|41328.2|41354.1|41334.1|41348.2|41328.2|2
1721956620000|2024-07-26 01:17:00|41349.3|41329.3|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|2
1721956630000|2024-07-26 01:17:10|41353.2|41333.2|41351.8|41331.8|41353.2|41333.2|41350.5|41330.5|4
1721956640000|2024-07-26 01:17:20|41353.2|41333.2|41356.8|41336.8|41356.8|41336.8|41351.8|41331.8|7
1721956650000|2024-07-26 01:17:30|41360.7|41340.7|41353|41333|41360.7|41340.7|41353|41333|0
1721956660000|2024-07-26 01:17:40|41354.3|41334.3|41354.5|41334.5|41356.8|41336.8|41351.8|41331.8|4
1721956670000|2024-07-26 01:17:50|41351.8|41331.8|41348.4|41328.4|41351.8|41331.8|41341.8|41321.8|5
1721956680000|2024-07-26 01:18:00|41349.5|41329.5|41335.7|41315.7|41349.5|41329.5|41335.7|41315.7|4
1721956690000|2024-07-26 01:18:10|41342.2|41322.2|41344.5|41324.5|41345.9|41325.9|41342.2|41322.2|4
1721956700000|2024-07-26 01:18:20|41341.8|41321.8|41343|41323|41343|41323|41341.8|41321.8|3
1721956710000|2024-07-26 01:18:30|41345.5|41325.5|41346.8|41326.8|41346.8|41326.8|41345.5|41325.5|1
1721956720000|2024-07-26 01:18:40|41348|41328|41343|41323|41348|41328|41343|41323|2
1721956730000|2024-07-26 01:18:50|41346.8|41326.8|41341.8|41321.8|41346.8|41326.8|41340.7|41320.7|3
1721956740000|2024-07-26 01:19:00|41339.3|41319.3|41334.1|41314.1|41339.3|41319.3|41334.1|41314.1|4
1721956750000|2024-07-26 01:19:10|41336.8|41316.8|41331.8|41311.8|41336.8|41316.8|41331.8|41311.8|1
1721956760000|2024-07-26 01:19:20|41333.2|41313.2|41340.7|41320.7|41340.7|41320.7|41333.2|41313.2|2
1721956770000|2024-07-26 01:19:30|41349.3|41329.3|41356.8|41336.8|41358.2|41338.2|41349.3|41329.3|5
1721956780000|2024-07-26 01:19:40|41354.5|41334.5|41356.8|41336.8|41356.8|41336.8|41354.5|41334.5|2
1721956790000|2024-07-26 01:19:50|41354.3|41334.3|41354.5|41334.5|41355.7|41335.7|41351.8|41331.8|1
1721956800000|2024-07-26 01:20:00|41355.7|41335.7|41340.7|41320.7|41355.7|41335.7|41340.7|41320.7|4
1721956810000|2024-07-26 01:20:10|41338.2|41318.2|41338.2|41318.2|41340.7|41320.7|41338.2|41318.2|2
1721956820000|2024-07-26 01:20:20|41337|41317|41336.8|41316.8|41340.7|41320.7|41336.8|41316.8|6
1721956830000|2024-07-26 01:20:30|41335.7|41315.7|41336.8|41316.8|41336.8|41316.8|41335.7|41315.7|2
1721956840000|2024-07-26 01:20:40|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|3
1721956850000|2024-07-26 01:20:50|41341.8|41321.8|41335.5|41315.5|41344.3|41324.3|41334.1|41314.1|0
1721956860000|2024-07-26 01:21:00|41336.8|41316.8|41331.8|41311.8|41338|41318|41331.8|41311.8|6
1721956870000|2024-07-26 01:21:10|41333.2|41313.2|41331.8|41311.8|41335.5|41315.5|41331.8|41311.8|2
1721956880000|2024-07-26 01:21:20|41333.2|41313.2|41350.7|41330.7|41350.7|41330.7|41333.2|41313.2|13
1721956890000|2024-07-26 01:21:30|41351.8|41331.8|41358.2|41338.2|41359.5|41339.5|41351.8|41331.8|6
1721956900000|2024-07-26 01:21:40|41359.5|41339.5|41355.7|41335.7|41359.5|41339.5|41355.7|41335.7|0
1721956910000|2024-07-26 01:21:50|41354.5|41334.5|41348.2|41328.2|41354.5|41334.5|41345.7|41325.7|2
1721956920000|2024-07-26 01:22:00|41347|41327|41345.7|41325.7|41348.2|41328.2|41344.5|41324.5|3
1721956930000|2024-07-26 01:22:10|41348.2|41328.2|41349.5|41329.5|41349.5|41329.5|41346.8|41326.8|1
1721956940000|2024-07-26 01:22:20|41350.7|41330.7|41354.5|41334.5|41354.5|41334.5|41350.7|41330.7|1
1721956950000|2024-07-26 01:22:30|41355.7|41335.7|41355.7|41335.7|41357|41337|41355.7|41335.7|2
1721956960000|2024-07-26 01:22:40|41354.5|41334.5|41352|41332|41354.5|41334.5|41352|41332|1
1721956970000|2024-07-26 01:22:50|41350.7|41330.7|41345.7|41325.7|41350.7|41330.7|41345.5|41325.5|7
1721956980000|2024-07-26 01:23:00|41346.8|41326.8|41352|41332|41352|41332|41346.8|41326.8|5
1721956990000|2024-07-26 01:23:10|41353.4|41333.4|41359.5|41339.5|41359.5|41339.5|41353.4|41333.4|4
1721957000000|2024-07-26 01:23:20|41358.2|41338.2|41350.7|41330.7|41358.2|41338.2|41350.7|41330.7|2
1721957010000|2024-07-26 01:23:30|41349.5|41329.5|41348.2|41328.2|41349.5|41329.5|41346.8|41326.8|2
1721957020000|2024-07-26 01:23:40|41346.8|41326.8|41357|41337|41359.5|41339.5|41346.8|41326.8|2
1721957030000|2024-07-26 01:23:50|41355.7|41335.7|41350.7|41330.7|41355.7|41335.7|41350.7|41330.7|1
1721957040000|2024-07-26 01:24:00|41349.3|41329.3|41354.5|41334.5|41354.5|41334.5|41345.7|41325.7|7
1721957050000|2024-07-26 01:24:10|41355.9|41335.9|41370.7|41350.7|41370.7|41350.7|41354.5|41334.5|11
1721957060000|2024-07-26 01:24:20|41369.5|41349.5|41374.5|41354.5|41378.2|41358.2|41369.5|41349.5|3
1721957070000|2024-07-26 01:24:30|41373.2|41353.2|41368.2|41348.2|41373.2|41353.2|41368.2|41348.2|5
1721957080000|2024-07-26 01:24:40|41366.8|41346.8|41365.9|41345.9|41370.7|41350.7|41365.9|41345.9|3
1721957090000|2024-07-26 01:24:50|41367.3|41347.3|41364.6|41344.6|41367.3|41347.3|41364.6|41344.6|0
1721957100000|2024-07-26 01:25:00|41365.7|41345.7|41363.4|41343.4|41367.1|41347.1|41363.4|41343.4|4
1721957110000|2024-07-26 01:25:10|41360.7|41340.7|41362.1|41342.1|41362.1|41342.1|41357.1|41337.1|13
1721957120000|2024-07-26 01:25:20|41363.2|41343.2|41360.7|41340.7|41367.1|41347.1|41359.6|41339.6|4
1721957130000|2024-07-26 01:25:30|41361.9|41341.9|41365.9|41345.9|41365.9|41345.9|41359.6|41339.6|2
1721957140000|2024-07-26 01:25:40|41364.6|41344.6|41369.6|41349.6|41369.6|41349.6|41364.6|41344.6|1
1721957150000|2024-07-26 01:25:50|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|4
1721957160000|2024-07-26 01:26:00|41374.6|41354.6|41373.2|41353.2|41374.6|41354.6|41370.7|41350.7|4
1721957170000|2024-07-26 01:26:10|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41368.2|41348.2|2
1721957180000|2024-07-26 01:26:20|41370.7|41350.7|41371.9|41351.9|41371.9|41351.9|41368.2|41348.2|1
1721957190000|2024-07-26 01:26:30|41373|41353|41376.9|41356.9|41376.9|41356.9|41371.9|41351.9|3
1721957200000|2024-07-26 01:26:40|41375.5|41355.5|41374.6|41354.6|41378.2|41358.2|41373.2|41353.2|10
1721957210000|2024-07-26 01:26:50|41377.1|41357.1|41374.6|41354.6|41377.1|41357.1|41374.6|41354.6|5
1721957220000|2024-07-26 01:27:00|41375.9|41355.9|41400.9|41380.9|41400.9|41380.9|41375.9|41355.9|38
1721957230000|2024-07-26 01:27:10|41402.3|41382.3|41399.6|41379.6|41404.6|41384.6|41397.1|41377.1|7
1721957240000|2024-07-26 01:27:20|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41397.1|41377.1|4
1721957250000|2024-07-26 01:27:30|41399.6|41379.6|41404.6|41384.6|41404.6|41384.6|41399.6|41379.6|5
1721957260000|2024-07-26 01:27:40|41405.7|41385.7|41411.9|41391.9|41411.9|41391.9|41405.7|41385.7|7
1721957270000|2024-07-26 01:27:50|41410.7|41390.7|41406.9|41386.9|41410.7|41390.7|41406.9|41386.9|3
1721957280000|2024-07-26 01:28:00|41405.5|41385.5|41405.7|41385.7|41405.7|41385.7|41403|41383|2
1721957290000|2024-07-26 01:28:10|41407.1|41387.1|41414.6|41394.6|41414.6|41394.6|41407.1|41387.1|1
1721957300000|2024-07-26 01:28:20|41415.9|41395.9|41420.7|41400.7|41420.7|41400.7|41414.6|41394.6|6
1721957310000|2024-07-26 01:28:30|41421.9|41401.9|41420.7|41400.7|41424.6|41404.6|41418.2|41398.2|13
1721957320000|2024-07-26 01:28:40|41419.6|41399.6|41420.7|41400.7|41420.7|41400.7|41418.2|41398.2|7
1721957330000|2024-07-26 01:28:50|41423.2|41403.2|41419.6|41399.6|41423.2|41403.2|41419.6|41399.6|15
1721957340000|2024-07-26 01:29:00|41418.2|41398.2|41425.7|41405.7|41428.2|41408.2|41417.1|41397.1|9
1721957350000|2024-07-26 01:29:10|41428.2|41408.2|41433.2|41413.2|41437.1|41417.1|41428.2|41408.2|15
1721957360000|2024-07-26 01:29:20|41435.7|41415.7|41439.6|41419.6|41439.6|41419.6|41435.7|41415.7|6
1721957370000|2024-07-26 01:29:30|41438.2|41418.2|41434.6|41414.6|41438.2|41418.2|41432.1|41412.1|4
1721957380000|2024-07-26 01:29:40|41433.2|41413.2|41428.2|41408.2|41436.9|41416.9|41428.2|41408.2|3
1721957390000|2024-07-26 01:29:50|41426.9|41406.9|41423.2|41403.2|41426.9|41406.9|41423.2|41403.2|2
1721957400000|2024-07-26 01:30:00|41424.6|41404.6|41432.1|41412.1|41437.1|41417.1|41424.6|41404.6|5
1721957410000|2024-07-26 01:30:10|41430.9|41410.9|41435.9|41415.9|41435.9|41415.9|41429.6|41409.6|6
1721957420000|2024-07-26 01:30:20|41437.1|41417.1|41444.6|41424.6|41444.6|41424.6|41437.1|41417.1|4
1721957430000|2024-07-26 01:30:30|41440.9|41420.9|41459.6|41439.6|41459.6|41439.6|41439.6|41419.6|14
1721957440000|2024-07-26 01:30:40|41458.4|41438.4|41461.9|41441.9|41464.6|41444.6|41458.4|41438.4|9
1721957450000|2024-07-26 01:30:50|41459.6|41439.6|41454.6|41434.6|41460.9|41440.9|41454.6|41434.6|30
1721957460000|2024-07-26 01:31:00|41457.3|41437.3|41448.2|41428.2|41458.4|41438.4|41448.2|41428.2|18
1721957470000|2024-07-26 01:31:10|41446.9|41426.9|41442.3|41422.3|41446.9|41426.9|41440.9|41420.9|3
1721957480000|2024-07-26 01:31:20|41443.2|41423.2|41434.6|41414.6|41443.2|41423.2|41434.6|41414.6|1
1721957490000|2024-07-26 01:31:30|41435.9|41415.9|41448.4|41428.4|41448.4|41428.4|41435.9|41415.9|11
1721957500000|2024-07-26 01:31:40|41447.1|41427.1|41443.4|41423.4|41447.1|41427.1|41439.6|41419.6|20
1721957510000|2024-07-26 01:31:50|41442.1|41422.1|41434.6|41414.6|41442.1|41422.1|41433.2|41413.2|2
1721957520000|2024-07-26 01:32:00|41432.1|41412.1|41432.1|41412.1|41434.6|41414.6|41429.6|41409.6|5
1721957530000|2024-07-26 01:32:10|41433.2|41413.2|41437.1|41417.1|41437.1|41417.1|41433.2|41413.2|4
1721957540000|2024-07-26 01:32:20|41434.6|41414.6|41432.1|41412.1|41434.6|41414.6|41429.6|41409.6|2
1721957550000|2024-07-26 01:32:30|41429.6|41409.6|41435.7|41415.7|41435.7|41415.7|41428.2|41408.2|7
1721957560000|2024-07-26 01:32:40|41438.2|41418.2|41434.6|41414.6|41440.5|41420.5|41431.9|41411.9|8
1721957570000|2024-07-26 01:32:50|41431.9|41411.9|41441.9|41421.9|41443.2|41423.2|41431.9|41411.9|1
1721957580000|2024-07-26 01:33:00|41443.2|41423.2|41441.9|41421.9|41444.6|41424.6|41440.7|41420.7|4
1721957590000|2024-07-26 01:33:10|41443.2|41423.2|41443.2|41423.2|41448.2|41428.2|41441.9|41421.9|3
1721957600000|2024-07-26 01:33:20|41442.1|41422.1|41438.2|41418.2|41445.7|41425.7|41438.2|41418.2|0
1721957610000|2024-07-26 01:33:30|41436.9|41416.9|41439.6|41419.6|41439.6|41419.6|41436.9|41416.9|1
1721957620000|2024-07-26 01:33:40|41440.7|41420.7|41440.7|41420.7|41444.4|41424.4|41439.6|41419.6|0
1721957630000|2024-07-26 01:33:50|41443.2|41423.2|41447.1|41427.1|41447.1|41427.1|41441.9|41421.9|1
1721957640000|2024-07-26 01:34:00|41445.7|41425.7|41458.2|41438.2|41458.2|41438.2|41445.7|41425.7|10
1721957650000|2024-07-26 01:34:10|41460.7|41440.7|41470.7|41450.7|41470.7|41450.7|41460.7|41440.7|3
1721957660000|2024-07-26 01:34:20|41469.6|41449.6|41466.9|41446.9|41470.7|41450.7|41464.4|41444.4|4
1721957670000|2024-07-26 01:34:30|41468.2|41448.2|41464.6|41444.6|41468.2|41448.2|41463.2|41443.2|2
1721957680000|2024-07-26 01:34:40|41465.7|41445.7|41470.7|41450.7|41472.1|41452.1|41465.7|41445.7|0
1721957690000|2024-07-26 01:34:50|41474.6|41454.6|41470.7|41450.7|41478.2|41458.2|41470.7|41450.7|13
1721957700000|2024-07-26 01:35:00|41471.9|41451.9|41459.4|41439.4|41471.9|41451.9|41456.9|41436.9|6
1721957710000|2024-07-26 01:35:10|41456.9|41436.9|41458|41438|41461.9|41441.9|41456.9|41436.9|2
1721957720000|2024-07-26 01:35:20|41460.7|41440.7|41466.9|41446.9|41468.2|41448.2|41458|41438|5
1721957730000|2024-07-26 01:35:30|41468.2|41448.2|41466.9|41446.9|41471.9|41451.9|41466.9|41446.9|0
1721957740000|2024-07-26 01:35:40|41465.7|41445.7|41458|41438|41465.7|41445.7|41458|41438|4
1721957750000|2024-07-26 01:35:50|41456.9|41436.9|41468.2|41448.2|41469.6|41449.6|41456.9|41436.9|4
1721957760000|2024-07-26 01:36:00|41469.6|41449.6|41476.9|41456.9|41479.4|41459.4|41469.6|41449.6|18
1721957770000|2024-07-26 01:36:10|41479.4|41459.4|41481.9|41461.9|41481.9|41461.9|41476.9|41456.9|4
1721957780000|2024-07-26 01:36:20|41483|41463|41500.8|41480.8|41500.8|41480.8|41483|41463|19
1721957790000|2024-07-26 01:36:30|41501.9|41481.9|41504.6|41484.6|41507.1|41487.1|41501.9|41481.9|4
1721957800000|2024-07-26 01:36:40|41499.6|41479.6|41503.3|41483.3|41503.3|41483.3|41494.6|41474.6|23
1721957810000|2024-07-26 01:36:50|41504.6|41484.6|41515.8|41495.8|41515.8|41495.8|41499.6|41479.6|8
1721957820000|2024-07-26 01:37:00|41514.6|41494.6|41514.6|41494.6|41518.5|41498.5|41513.5|41493.5|14
1721957830000|2024-07-26 01:37:10|41515.8|41495.8|41515.8|41495.8|41516.9|41496.9|41510.8|41490.8|15
1721957840000|2024-07-26 01:37:20|41514.6|41494.6|41520.8|41500.8|41523.5|41503.5|41514.6|41494.6|21
1721957850000|2024-07-26 01:37:30|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41516.9|41496.9|6
1721957860000|2024-07-26 01:37:40|41520.8|41500.8|41523.3|41503.3|41525.8|41505.8|41520.8|41500.8|10
1721957870000|2024-07-26 01:37:50|41521.9|41501.9|41528.3|41508.3|41528.3|41508.3|41521.9|41501.9|3
1721957880000|2024-07-26 01:38:00|41526.9|41506.9|41520.8|41500.8|41530.8|41510.8|41520.8|41500.8|13
1721957890000|2024-07-26 01:38:10|41521.9|41501.9|41521.9|41501.9|41523.3|41503.3|41520.8|41500.8|5
1721957900000|2024-07-26 01:38:20|41523.3|41503.3|41526.9|41506.9|41528.1|41508.1|41523.3|41503.3|3
1721957910000|2024-07-26 01:38:30|41525.6|41505.6|41516.9|41496.9|41525.6|41505.6|41516.9|41496.9|4
1721957920000|2024-07-26 01:38:40|41518.3|41498.3|41521.9|41501.9|41521.9|41501.9|41513.1|41493.1|2
1721957930000|2024-07-26 01:38:50|41519.6|41499.6|41521.9|41501.9|41524.6|41504.6|41516.9|41496.9|1
1721957940000|2024-07-26 01:39:00|41523.3|41503.3|41538.3|41518.3|41541.9|41521.9|41521.9|41501.9|15
1721957950000|2024-07-26 01:39:10|41536.9|41516.9|41531.9|41511.9|41539.6|41519.6|41531.9|41511.9|6
1721957960000|2024-07-26 01:39:20|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|5
1721957970000|2024-07-26 01:39:30|41526.9|41506.9|41531.9|41511.9|41531.9|41511.9|41524.6|41504.6|0
1721957980000|2024-07-26 01:39:40|41529.6|41509.6|41533.3|41513.3|41533.3|41513.3|41529.6|41509.6|6
1721957990000|2024-07-26 01:39:50|41531.9|41511.9|41533.3|41513.3|41533.3|41513.3|41528.3|41508.3|8
1721958000000|2024-07-26 01:40:00|41531.9|41511.9|41518.1|41498.1|41532.1|41512.1|41518.1|41498.1|16
1721958010000|2024-07-26 01:40:10|41519.4|41499.4|41518.3|41498.3|41523.3|41503.3|41518.3|41498.3|4
1721958020000|2024-07-26 01:40:20|41519.6|41499.6|41526.9|41506.9|41527.1|41507.1|41518.3|41498.3|5
1721958030000|2024-07-26 01:40:30|41525.8|41505.8|41526.9|41506.9|41528.3|41508.3|41525.8|41505.8|5
1721958040000|2024-07-26 01:40:40|41528.3|41508.3|41521.9|41501.9|41528.3|41508.3|41521.9|41501.9|9
1721958050000|2024-07-26 01:40:50|41523.3|41503.3|41526.9|41506.9|41526.9|41506.9|41521.9|41501.9|6
1721958060000|2024-07-26 01:41:00|41521.9|41501.9|41523.3|41503.3|41526.9|41506.9|41521.9|41501.9|1
1721958070000|2024-07-26 01:41:10|41525.8|41505.8|41541.9|41521.9|41541.9|41521.9|41525.8|41505.8|3
1721958080000|2024-07-26 01:41:20|41540.8|41520.8|41548.3|41528.3|41550.8|41530.8|41540.8|41520.8|14
1721958090000|2024-07-26 01:41:30|41549.6|41529.6|41546.9|41526.9|41550.8|41530.8|41544.2|41524.2|5
1721958100000|2024-07-26 01:41:40|41545.8|41525.8|41549.4|41529.4|41549.4|41529.4|41544.6|41524.6|2
1721958110000|2024-07-26 01:41:50|41548.3|41528.3|41555.8|41535.8|41557.1|41537.1|41546.9|41526.9|18
1721958120000|2024-07-26 01:42:00|41556.9|41536.9|41549.4|41529.4|41559.6|41539.6|41549.4|41529.4|4
1721958130000|2024-07-26 01:42:10|41548.3|41528.3|41555.8|41535.8|41560.8|41540.8|41546.9|41526.9|30
1721958140000|2024-07-26 01:42:20|41556.9|41536.9|41549.2|41529.2|41556.9|41536.9|41549.2|41529.2|6
1721958150000|2024-07-26 01:42:30|41550.6|41530.6|41548.3|41528.3|41551.9|41531.9|41546.9|41526.9|7
1721958160000|2024-07-26 01:42:40|41549.6|41529.6|41584.6|41564.6|41584.6|41564.6|41549.6|41529.6|53
1721958170000|2024-07-26 01:42:50|41587.3|41567.3|41579.6|41559.6|41587.3|41567.3|41579.6|41559.6|31
1721958180000|2024-07-26 01:43:00|41576|41556|41578.3|41558.3|41578.3|41558.3|41571.9|41551.9|6
1721958190000|2024-07-26 01:43:10|41576.9|41556.9|41578.3|41558.3|41581.9|41561.9|41574.6|41554.6|6
1721958200000|2024-07-26 01:43:20|41579.6|41559.6|41578.3|41558.3|41579.6|41559.6|41575.8|41555.8|11
1721958210000|2024-07-26 01:43:30|41576.9|41556.9|41584.6|41564.6|41586|41566|41576.9|41556.9|17
1721958220000|2024-07-26 01:43:40|41586|41566|41589.6|41569.6|41589.6|41569.6|41584.6|41564.6|2
1721958230000|2024-07-26 01:43:50|41590.8|41570.8|41588.3|41568.3|41590.8|41570.8|41588.3|41568.3|0
1721958240000|2024-07-26 01:44:00|41586.9|41566.9|41589.6|41569.6|41589.6|41569.6|41586.9|41566.9|9
1721958250000|2024-07-26 01:44:10|41588.3|41568.3|41593.3|41573.3|41593.3|41573.3|41588.3|41568.3|0
1721958260000|2024-07-26 01:44:20|41594.6|41574.6|41594.6|41574.6|41601.9|41581.9|41594.6|41574.6|11
1721958270000|2024-07-26 01:44:30|41596.9|41576.9|41592.1|41572.1|41598.5|41578.5|41592.1|41572.1|5
1721958280000|2024-07-26 01:44:40|41594.6|41574.6|41595.8|41575.8|41595.8|41575.8|41594.6|41574.6|3
1721958290000|2024-07-26 01:44:50|41597.1|41577.1|41598.3|41578.3|41599.6|41579.6|41594.6|41574.6|2
1721958300000|2024-07-26 01:45:00|41599.6|41579.6|41599.6|41579.6|41602.1|41582.1|41594.6|41574.6|9
1721958310000|2024-07-26 01:45:10|41600.8|41580.8|41620.8|41600.8|41624.6|41604.6|41600.8|41580.8|12
1721958320000|2024-07-26 01:45:20|41622.1|41602.1|41624.6|41604.6|41627.3|41607.3|41620.8|41600.8|16
1721958330000|2024-07-26 01:45:30|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|41619.6|41599.6|19
1721958340000|2024-07-26 01:45:40|41622.3|41602.3|41626|41606|41627.3|41607.3|41622.3|41602.3|12
1721958350000|2024-07-26 01:45:50|41627.3|41607.3|41629.6|41609.6|41631|41611|41624.6|41604.6|5
1721958360000|2024-07-26 01:46:00|41628.5|41608.5|41616|41596|41629.6|41609.6|41605.8|41585.8|13
1721958370000|2024-07-26 01:46:10|41614.6|41594.6|41612.1|41592.1|41614.6|41594.6|41612.1|41592.1|6
1721958380000|2024-07-26 01:46:20|41614.6|41594.6|41609.6|41589.6|41614.6|41594.6|41609.6|41589.6|3
1721958390000|2024-07-26 01:46:30|41608.5|41588.5|41606|41586|41609.6|41589.6|41606|41586|1
1721958400000|2024-07-26 01:46:40|41607.1|41587.1|41628.5|41608.5|41632.4|41612.4|41605.8|41585.8|18
1721958410000|2024-07-26 01:46:50|41629.6|41609.6|41628.7|41608.7|41631|41611|41627.1|41607.1|45
1721958420000|2024-07-26 01:47:00|41627.4|41607.4|41624.7|41604.7|41627.4|41607.4|41620.8|41600.8|13
1721958430000|2024-07-26 01:47:10|41623.5|41603.5|41659.7|41639.7|41659.7|41639.7|41623.5|41603.5|15
1721958440000|2024-07-26 01:47:20|41658.3|41638.3|41658.3|41638.3|41659.7|41639.7|41654.7|41634.7|26
1721958450000|2024-07-26 01:47:30|41659.5|41639.5|41660.8|41640.8|41660.8|41640.8|41654.5|41634.5|8
1721958460000|2024-07-26 01:47:40|41663.3|41643.3|41690.8|41670.8|41699.7|41679.7|41663.3|41643.3|30
1721958470000|2024-07-26 01:47:50|41689.7|41669.7|41678.5|41658.5|41689.7|41669.7|41677.4|41657.4|26
1721958480000|2024-07-26 01:48:00|41677.4|41657.4|41689.7|41669.7|41689.7|41669.7|41669.5|41649.5|18
1721958490000|2024-07-26 01:48:10|41690.8|41670.8|41684.7|41664.7|41692|41672|41682|41662|10
1721958500000|2024-07-26 01:48:20|41687|41667|41679.5|41659.5|41687|41667|41679.5|41659.5|17
1721958510000|2024-07-26 01:48:30|41680.8|41660.8|41677|41657|41682|41662|41675.6|41655.6|13
1721958520000|2024-07-26 01:48:40|41675.8|41655.8|41674.7|41654.7|41679.5|41659.5|41674.7|41654.7|15
1721958530000|2024-07-26 01:48:50|41677|41657|41670.8|41650.8|41677|41657|41670.8|41650.8|13
1721958540000|2024-07-26 01:49:00|41668.1|41648.1|41668.1|41648.1|41670.6|41650.6|41665.6|41645.6|25
1721958550000|2024-07-26 01:49:10|41667|41647|41660.8|41640.8|41667|41647|41660.8|41640.8|5
1721958560000|2024-07-26 01:49:20|41662|41642|41667|41647|41667|41647|41657|41637|3
1721958570000|2024-07-26 01:49:30|41669.5|41649.5|41667|41647|41669.5|41649.5|41667|41647|1
1721958580000|2024-07-26 01:49:40|41665.6|41645.6|41670.8|41650.8|41670.8|41650.8|41662|41642|1
1721958590000|2024-07-26 01:49:50|41672|41652|41672|41652|41677|41657|41672|41652|10
1721958600000|2024-07-26 01:50:00|41668.1|41648.1|41672|41652|41672|41652|41667|41647|6
1721958610000|2024-07-26 01:50:10|41668.3|41648.3|41673.3|41653.3|41673.3|41653.3|41667|41647|3
1721958620000|2024-07-26 01:50:20|41672|41652|41679.7|41659.7|41679.7|41659.7|41672|41652|5
1721958630000|2024-07-26 01:50:30|41681|41661|41692|41672|41692|41672|41681|41661|12
1721958640000|2024-07-26 01:50:40|41690.6|41670.6|41687.2|41667.2|41690.6|41670.6|41682|41662|9
1721958650000|2024-07-26 01:50:50|41685.8|41665.8|41683.3|41663.3|41690.8|41670.8|41683.3|41663.3|10
1721958660000|2024-07-26 01:51:00|41684.5|41664.5|41692|41672|41692|41672|41679.5|41659.5|4
1721958670000|2024-07-26 01:51:10|41689.5|41669.5|41698.3|41678.3|41698.3|41678.3|41687|41667|7
1721958680000|2024-07-26 01:51:20|41701|41681|41715.8|41695.8|41717.2|41697.2|41701|41681|8
1721958690000|2024-07-26 01:51:30|41714.5|41694.5|41709.5|41689.5|41715.8|41695.8|41709.5|41689.5|12
1721958700000|2024-07-26 01:51:40|41710.6|41690.6|41723.3|41703.3|41723.3|41703.3|41709.5|41689.5|10
1721958710000|2024-07-26 01:51:50|41724.5|41704.5|41727|41707|41727|41707|41722|41702|6
1721958720000|2024-07-26 01:52:00|41724.7|41704.7|41707|41687|41727|41707|41705.6|41685.6|16
1721958730000|2024-07-26 01:52:10|41702|41682|41692|41672|41704.5|41684.5|41692|41672|3
1721958740000|2024-07-26 01:52:20|41687|41667|41684.3|41664.3|41687|41667|41684.3|41664.3|4
1721958750000|2024-07-26 01:52:30|41682|41662|41674.5|41654.5|41682|41662|41674.5|41654.5|9
1721958760000|2024-07-26 01:52:40|41677.2|41657.2|41684.3|41664.3|41684.3|41664.3|41677.2|41657.2|6
1721958770000|2024-07-26 01:52:50|41682|41662|41684.7|41664.7|41684.7|41664.7|41682|41662|0
1721958780000|2024-07-26 01:53:00|41685.8|41665.8|41673.3|41653.3|41685.8|41665.8|41673.3|41653.3|2
1721958790000|2024-07-26 01:53:10|41672|41652|41673.3|41653.3|41673.3|41653.3|41669.7|41649.7|6
1721958800000|2024-07-26 01:53:20|41674.5|41654.5|41677|41657|41682.2|41662.2|41674.5|41654.5|14
1721958810000|2024-07-26 01:53:30|41673.3|41653.3|41672|41652|41674.5|41654.5|41672|41652|1
1721958820000|2024-07-26 01:53:40|41668.3|41648.3|41667|41647|41668.3|41648.3|41667|41647|10
1721958830000|2024-07-26 01:53:50|41663.3|41643.3|41667|41647|41667|41647|41663.3|41643.3|0
1721958840000|2024-07-26 01:54:00|41663.3|41643.3|41647|41627|41663.3|41643.3|41645.6|41625.6|16
1721958850000|2024-07-26 01:54:10|41648.3|41628.3|41630.6|41610.6|41648.3|41628.3|41627|41607|58
1721958860000|2024-07-26 01:54:20|41632|41612|41632|41612|41635.8|41615.8|41632|41612|10
1721958870000|2024-07-26 01:54:30|41634.3|41614.3|41629.7|41609.7|41635.6|41615.6|41629.7|41609.7|2
1721958880000|2024-07-26 01:54:40|41632|41612|41630.6|41610.6|41632|41612|41628.1|41608.1|9
1721958890000|2024-07-26 01:54:50|41629.3|41609.3|41620.6|41600.6|41630.6|41610.6|41620.6|41600.6|8
1721958900000|2024-07-26 01:55:00|41619.5|41599.5|41616.8|41596.8|41620.6|41600.6|41614.3|41594.3|14
1721958910000|2024-07-26 01:55:10|41617.9|41597.9|41622.9|41602.9|41624.3|41604.3|41617.9|41597.9|18
1721958920000|2024-07-26 01:55:20|41624.3|41604.3|41631.8|41611.8|41631.8|41611.8|41624.3|41604.3|6
1721958930000|2024-07-26 01:55:30|41633.1|41613.1|41629.3|41609.3|41634.3|41614.3|41629.3|41609.3|4
1721958940000|2024-07-26 01:55:40|41627.9|41607.9|41629.3|41609.3|41630.6|41610.6|41624.3|41604.3|9
1721958950000|2024-07-26 01:55:50|41632|41612|41624.3|41604.3|41634.3|41614.3|41624.3|41604.3|13
1721958960000|2024-07-26 01:56:00|41622.9|41602.9|41626.8|41606.8|41626.8|41606.8|41619.3|41599.3|6
1721958970000|2024-07-26 01:56:10|41627.9|41607.9|41647.9|41627.9|41647.9|41627.9|41627.9|41607.9|6
1721958980000|2024-07-26 01:56:20|41649.3|41629.3|41658.1|41638.1|41661.8|41641.8|41649.3|41629.3|28
1721958990000|2024-07-26 01:56:30|41659.3|41639.3|41649.3|41629.3|41659.3|41639.3|41649.3|41629.3|0
1721959000000|2024-07-26 01:56:40|41647.9|41627.9|41654.3|41634.3|41654.3|41634.3|41644.3|41624.3|4
1721959010000|2024-07-26 01:56:50|41655.6|41635.6|41668.1|41648.1|41668.1|41648.1|41655.6|41635.6|29
1721959020000|2024-07-26 01:57:00|41669.5|41649.5|41675.6|41655.6|41675.6|41655.6|41668.1|41648.1|7
1721959030000|2024-07-26 01:57:10|41674.3|41654.3|41676.8|41656.8|41676.8|41656.8|41671.8|41651.8|6
1721959040000|2024-07-26 01:57:20|41674.3|41654.3|41674.3|41654.3|41675.6|41655.6|41674.3|41654.3|10
1721959050000|2024-07-26 01:57:30|41675.6|41655.6|41672|41652|41676.8|41656.8|41672|41652|10
1721959060000|2024-07-26 01:57:40|41670.6|41650.6|41675.6|41655.6|41675.6|41655.6|41670.6|41650.6|5
1721959070000|2024-07-26 01:57:50|41678.1|41658.1|41696.8|41676.8|41696.8|41676.8|41678.1|41658.1|11
1721959080000|2024-07-26 01:58:00|41695.6|41675.6|41720.6|41700.6|41723.1|41703.1|41695.6|41675.6|15
1721959090000|2024-07-26 01:58:10|41722|41702|41713.4|41693.4|41723.1|41703.1|41708.3|41688.3|9
1721959100000|2024-07-26 01:58:20|41714.7|41694.7|41718.4|41698.4|41718.4|41698.4|41712|41692|25
1721959110000|2024-07-26 01:58:30|41719.7|41699.7|41729.7|41709.7|41732.4|41712.4|41719.7|41699.7|10
1721959120000|2024-07-26 01:58:40|41732|41712|41727|41707|41733.4|41713.4|41727|41707|12
1721959130000|2024-07-26 01:58:50|41728.4|41708.4|41727|41707|41728.4|41708.4|41723.4|41703.4|10
1721959140000|2024-07-26 01:59:00|41728.4|41708.4|41732|41712|41732|41712|41724.7|41704.7|9
1721959150000|2024-07-26 01:59:10|41729.3|41709.3|41719.7|41699.7|41734.7|41714.7|41714.7|41694.7|32
1721959160000|2024-07-26 01:59:20|41718.4|41698.4|41712|41692|41722|41702|41712|41692|2
1721959170000|2024-07-26 01:59:30|41710.7|41690.7|41714.5|41694.5|41714.5|41694.5|41710.7|41690.7|8
1721959180000|2024-07-26 01:59:40|41715.9|41695.9|41722|41702|41724.5|41704.5|41715.9|41695.9|4
1721959190000|2024-07-26 01:59:50|41720.9|41700.9|41724.7|41704.7|41724.7|41704.7|41719.7|41699.7|4
1721959200000|2024-07-26 02:00:00|41722|41702|41717|41697|41735.9|41715.9|41712|41692|14
1721959210000|2024-07-26 02:00:10|41715.7|41695.7|41725.9|41705.9|41725.9|41705.9|41715.7|41695.7|17
1721959220000|2024-07-26 02:00:20|41724.7|41704.7|41725.7|41705.7|41729.5|41709.5|41723.4|41703.4|14
1721959230000|2024-07-26 02:00:30|41722|41702|41724.5|41704.5|41727|41707|41722|41702|24
1721959240000|2024-07-26 02:00:40|41723.4|41703.4|41720.9|41700.9|41727|41707|41717|41697|21
1721959250000|2024-07-26 02:00:50|41722|41702|41718.2|41698.2|41729.7|41709.7|41717|41697|19
1721959260000|2024-07-26 02:01:00|41719.5|41699.5|41712|41692|41722|41702|41712|41692|4
1721959270000|2024-07-26 02:01:10|41710.7|41690.7|41712|41692|41712|41692|41709.5|41689.5|3
1721959280000|2024-07-26 02:01:20|41710.9|41690.9|41708.4|41688.4|41710.9|41690.9|41707|41687|3
1721959290000|2024-07-26 02:01:30|41709.5|41689.5|41707|41687|41710.7|41690.7|41707|41687|9
1721959300000|2024-07-26 02:01:40|41705.9|41685.9|41702|41682|41705.9|41685.9|41702|41682|2
1721959310000|2024-07-26 02:01:50|41692.4|41672.4|41682|41662|41692.4|41672.4|41682|41662|41
1721959320000|2024-07-26 02:02:00|41683.4|41663.4|41673.4|41653.4|41684.7|41664.7|41673.4|41653.4|13
1721959330000|2024-07-26 02:02:10|41672|41652|41660.7|41640.7|41672|41652|41659.5|41639.5|51
1721959340000|2024-07-26 02:02:20|41662|41642|41659.7|41639.7|41662|41642|41659.7|41639.7|3
1721959350000|2024-07-26 02:02:30|41658.4|41638.4|41647|41627|41658.4|41638.4|41647|41627|3
1721959360000|2024-07-26 02:02:40|41645.7|41625.7|41648.4|41628.4|41648.4|41628.4|41642|41622|5
1721959370000|2024-07-26 02:02:50|41645.7|41625.7|41652|41632|41652|41632|41642|41622|20
1721959380000|2024-07-26 02:03:00|41653.4|41633.4|41657.2|41637.2|41657.2|41637.2|41653.4|41633.4|14
1721959390000|2024-07-26 02:03:10|41658.4|41638.4|41653.4|41633.4|41659.5|41639.5|41653.4|41633.4|16
1721959400000|2024-07-26 02:03:20|41652|41632|41649.7|41629.7|41653.4|41633.4|41649.7|41629.7|5
1721959410000|2024-07-26 02:03:30|41651.1|41631.1|41649.7|41629.7|41653.4|41633.4|41649.7|41629.7|10
1721959420000|2024-07-26 02:03:40|41648.4|41628.4|41649.7|41629.7|41653.4|41633.4|41648.4|41628.4|4
1721959430000|2024-07-26 02:03:50|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41644.7|41624.7|3
1721959440000|2024-07-26 02:04:00|41649.7|41629.7|41628.4|41608.4|41649.7|41629.7|41628.4|41608.4|8
1721959450000|2024-07-26 02:04:10|41627.2|41607.2|41623.4|41603.4|41628.4|41608.4|41623.4|41603.4|4
1721959460000|2024-07-26 02:04:20|41622|41602|41629.7|41609.7|41629.7|41609.7|41622|41602|3
1721959470000|2024-07-26 02:04:30|41632|41612|41627|41607|41633.4|41613.4|41627|41607|0
1721959480000|2024-07-26 02:04:40|41628.4|41608.4|41633.4|41613.4|41633.4|41613.4|41627|41607|5
1721959490000|2024-07-26 02:04:50|41632|41612|41633.4|41613.4|41637|41617|41632|41612|3
1721959500000|2024-07-26 02:05:00|41634.5|41614.5|41632|41612|41638.4|41618.4|41631.8|41611.8|14
1721959510000|2024-07-26 02:05:10|41633.4|41613.4|41633.4|41613.4|41638.2|41618.2|41632|41612|2
1721959520000|2024-07-26 02:05:20|41632|41612|41632|41612|41632|41612|41632|41612|3
1721959530000|2024-07-26 02:05:30|41630.9|41610.9|41629.5|41609.5|41630.9|41610.9|41627|41607|0
1721959540000|2024-07-26 02:05:40|41628.4|41608.4|41622|41602|41628.4|41608.4|41622|41602|4
1721959550000|2024-07-26 02:05:50|41620.9|41600.9|41618.4|41598.4|41622|41602|41618.4|41598.4|5
1721959560000|2024-07-26 02:06:00|41615.9|41595.9|41617|41597|41622|41602|41614.5|41594.5|5
1721959570000|2024-07-26 02:06:10|41615.9|41595.9|41609.7|41589.7|41617|41597|41609.7|41589.7|2
1721959580000|2024-07-26 02:06:20|41605.9|41585.9|41602|41582|41605.9|41585.9|41602|41582|6
1721959590000|2024-07-26 02:06:30|41603.4|41583.4|41609.5|41589.5|41610.9|41590.9|41603.4|41583.4|4
1721959600000|2024-07-26 02:06:40|41614.5|41594.5|41617|41597|41617|41597|41612|41592|8
1721959610000|2024-07-26 02:06:50|41615.9|41595.9|41617|41597|41617|41597|41615.9|41595.9|1
1721959620000|2024-07-26 02:07:00|41615.7|41595.7|41623.4|41603.4|41623.4|41603.4|41613.4|41593.4|10
1721959630000|2024-07-26 02:07:10|41622|41602|41622|41602|41623.4|41603.4|41622|41602|2
1721959640000|2024-07-26 02:07:20|41623.4|41603.4|41620.9|41600.9|41627|41607|41620.9|41600.9|8
1721959650000|2024-07-26 02:07:30|41619.7|41599.7|41618.4|41598.4|41623.4|41603.4|41618.4|41598.4|1
1721959660000|2024-07-26 02:07:40|41619.7|41599.7|41623.4|41603.4|41623.4|41603.4|41619.7|41599.7|6
1721959670000|2024-07-26 02:07:50|41624.7|41604.7|41630.9|41610.9|41630.9|41610.9|41622|41602|21
1721959680000|2024-07-26 02:08:00|41632|41612|41679.7|41659.7|41679.7|41659.7|41632|41612|82
1721959690000|2024-07-26 02:08:10|41681.1|41661.1|41691.1|41671.1|41691.1|41671.1|41681.1|41661.1|7
1721959700000|2024-07-26 02:08:20|41689.7|41669.7|41697.2|41677.2|41697.2|41677.2|41677|41657|26
1721959710000|2024-07-26 02:08:30|41696.1|41676.1|41684.7|41664.7|41697.2|41677.2|41682.4|41662.4|41
1721959720000|2024-07-26 02:08:40|41682.4|41662.4|41677.2|41657.2|41682.4|41662.4|41677.2|41657.2|1
1721959730000|2024-07-26 02:08:50|41672.2|41652.2|41664.7|41644.7|41672.2|41652.2|41663.4|41643.4|4
1721959740000|2024-07-26 02:09:00|41663.4|41643.4|41659.7|41639.7|41664.7|41644.7|41659.7|41639.7|0
1721959750000|2024-07-26 02:09:10|41658.4|41638.4|41643.6|41623.6|41658.4|41638.4|41643.6|41623.6|45
1721959760000|2024-07-26 02:09:20|41637.3|41617.3|41637.1|41617.1|41639.8|41619.8|41635.9|41615.9|3
1721959770000|2024-07-26 02:09:30|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41629.8|41609.8|3
1721959780000|2024-07-26 02:09:40|41629.6|41609.6|41627.1|41607.1|41629.6|41609.6|41625.9|41605.9|0
1721959790000|2024-07-26 02:09:50|41628.4|41608.4|41637.1|41617.1|41637.1|41617.1|41628.4|41608.4|1
1721959800000|2024-07-26 02:10:00|41640.7|41620.7|41642.1|41622.1|41642.1|41622.1|41637.1|41617.1|0
1721959810000|2024-07-26 02:10:10|41640.9|41620.9|41639.8|41619.8|41642.1|41622.1|41639.8|41619.8|1
1721959820000|2024-07-26 02:10:20|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41635.9|41615.9|4
1721959830000|2024-07-26 02:10:30|41638.4|41618.4|41634.6|41614.6|41640.7|41620.7|41634.6|41614.6|0
1721959840000|2024-07-26 02:10:40|41637.1|41617.1|41630.7|41610.7|41637.1|41617.1|41630.7|41610.7|3
1721959850000|2024-07-26 02:10:50|41629.6|41609.6|41622.1|41602.1|41629.6|41609.6|41622.1|41602.1|0
1721959860000|2024-07-26 02:11:00|41623.4|41603.4|41627.1|41607.1|41627.1|41607.1|41623.4|41603.4|5
1721959870000|2024-07-26 02:11:10|41630.7|41610.7|41624.6|41604.6|41630.7|41610.7|41624.6|41604.6|2
1721959880000|2024-07-26 02:11:20|41625.9|41605.9|41632.1|41612.1|41632.1|41612.1|41625.9|41605.9|5
1721959890000|2024-07-26 02:11:30|41630.9|41610.9|41632.1|41612.1|41632.1|41612.1|41630.9|41610.9|0
1721959900000|2024-07-26 02:11:40|41630.7|41610.7|41628.4|41608.4|41632.1|41612.1|41627.1|41607.1|0
1721959910000|2024-07-26 02:11:50|41629.6|41609.6|41623.4|41603.4|41629.6|41609.6|41623.4|41603.4|0
1721959920000|2024-07-26 02:12:00|41624.6|41604.6|41622.1|41602.1|41628.2|41608.2|41622.1|41602.1|8
1721959930000|2024-07-26 02:12:10|41623.4|41603.4|41632.1|41612.1|41633.2|41613.2|41623.4|41603.4|4
1721959940000|2024-07-26 02:12:20|41635.9|41615.9|41640.9|41620.9|41644.8|41624.8|41635.9|41615.9|5
1721959950000|2024-07-26 02:12:30|41642.3|41622.3|41662.1|41642.1|41663.4|41643.4|41640.9|41620.9|44
1721959960000|2024-07-26 02:12:40|41658.2|41638.2|41652.1|41632.1|41658.2|41638.2|41652.1|41632.1|1
1721959970000|2024-07-26 02:12:50|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|0
1721959980000|2024-07-26 02:13:00|41642.1|41622.1|41657.1|41637.1|41657.5|41637.5|41637.1|41617.1|15
1721959990000|2024-07-26 02:13:10|41655.9|41635.9|41660.9|41640.9|41663.6|41643.6|41655.9|41635.9|1
1721960000000|2024-07-26 02:13:20|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|41658.4|41638.4|0
1721960010000|2024-07-26 02:13:30|41660.7|41640.7|41657.1|41637.1|41660.7|41640.7|41657.1|41637.1|2
1721960020000|2024-07-26 02:13:40|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41653.4|41633.4|0
1721960030000|2024-07-26 02:13:50|41655.9|41635.9|41659.8|41639.8|41659.8|41639.8|41655.9|41635.9|1
1721960040000|2024-07-26 02:14:00|41661.1|41641.1|41657.1|41637.1|41662.1|41642.1|41657.1|41637.1|4
1721960050000|2024-07-26 02:14:10|41658.4|41638.4|41657.1|41637.1|41658.4|41638.4|41655.9|41635.9|2
1721960060000|2024-07-26 02:14:20|41658.4|41638.4|41657.1|41637.1|41658.4|41638.4|41649.6|41629.6|2
1721960070000|2024-07-26 02:14:30|41658.4|41638.4|41659.6|41639.6|41659.6|41639.6|41658.4|41638.4|1
1721960080000|2024-07-26 02:14:40|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41658.4|41638.4|5
1721960090000|2024-07-26 02:14:50|41659.8|41639.8|41660.9|41640.9|41662.1|41642.1|41657.1|41637.1|1
1721960100000|2024-07-26 02:15:00|41662.1|41642.1|41657.1|41637.1|41662.1|41642.1|41657.1|41637.1|0
1721960110000|2024-07-26 02:15:10|41658.4|41638.4|41659.8|41639.8|41659.8|41639.8|41657.1|41637.1|3
1721960120000|2024-07-26 02:15:20|41657.1|41637.1|41650.7|41630.7|41657.1|41637.1|41650.7|41630.7|2
1721960130000|2024-07-26 02:15:30|41648.4|41628.4|41647.1|41627.1|41648.4|41628.4|41647.1|41627.1|3
1721960140000|2024-07-26 02:15:40|41643.2|41623.2|41642.1|41622.1|41643.2|41623.2|41642.1|41622.1|1
1721960160000|2024-07-26 02:16:00|41644.6|41624.6|41642.1|41622.1|41644.6|41624.6|41642.1|41622.1|1
1721960170000|2024-07-26 02:16:10|41643.4|41623.4|41645.9|41625.9|41645.9|41625.9|41643.4|41623.4|3
1721960180000|2024-07-26 02:16:20|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41643.4|41623.4|0
1721960210000|2024-07-26 02:16:50|41648.4|41628.4|41647.1|41627.1|41649.6|41629.6|41647.1|41627.1|1
1721960230000|2024-07-26 02:17:10|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|1
1721960240000|2024-07-26 02:17:20|41645.9|41625.9|41644.6|41624.6|41647.1|41627.1|41644.6|41624.6|0
1721960250000|2024-07-26 02:17:30|41643.2|41623.2|41644.6|41624.6|41644.6|41624.6|41642.1|41622.1|3
1721960260000|2024-07-26 02:17:40|||||||||4
1721960270000|2024-07-26 02:17:50|41645.9|41625.9|41647.1|41627.1|41647.1|41627.1|41645.9|41625.9|1
1721960280000|2024-07-26 02:18:00|41649.6|41629.6|41650.9|41630.9|41650.9|41630.9|41649.6|41629.6|2
1721960290000|2024-07-26 02:18:10|41652.1|41632.1|41649.6|41629.6|41652.1|41632.1|41649.6|41629.6|3
1721960300000|2024-07-26 02:18:20|41652.1|41632.1|41647.1|41627.1|41652.1|41632.1|41647.1|41627.1|4
1721960310000|2024-07-26 02:18:30|41645.7|41625.7|41645.9|41625.9|41647.1|41627.1|41643.4|41623.4|0
1721960320000|2024-07-26 02:18:40|41647.3|41627.3|41648.4|41628.4|41648.4|41628.4|41647.3|41627.3|0
1721960330000|2024-07-26 02:18:50|41649.6|41629.6|41648.4|41628.4|41649.6|41629.6|41648.4|41628.4|0
1721960340000|2024-07-26 02:19:00|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|5
1721960350000|2024-07-26 02:19:10|41648.4|41628.4|41649.6|41629.6|41649.6|41629.6|41648.4|41628.4|3
1721960360000|2024-07-26 02:19:20|41653.4|41633.4|41657.1|41637.1|41657.1|41637.1|41652.1|41632.1|12
1721960370000|2024-07-26 02:19:30|41658.4|41638.4|41658.4|41638.4|41658.4|41638.4|41658.4|41638.4|0
1721960380000|2024-07-26 02:19:40|41660.9|41640.9|41662.1|41642.1|41662.1|41642.1|41660.9|41640.9|4
1721960390000|2024-07-26 02:19:50|41660.7|41640.7|41659.6|41639.6|41660.9|41640.9|41657.1|41637.1|2
1721960400000|2024-07-26 02:20:00|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|2
1721960410000|2024-07-26 02:20:10|41662.1|41642.1|41664.6|41644.6|41664.6|41644.6|41660.7|41640.7|0
1721960420000|2024-07-26 02:20:20|41663.4|41643.4|41664.6|41644.6|41664.6|41644.6|41663.4|41643.4|2
1721960430000|2024-07-26 02:20:30|41663.3|41643.3|41661|41641|41663.3|41643.3|41661|41641|5
1721960440000|2024-07-26 02:20:40|41658.7|41638.7|41656|41636|41658.7|41638.7|41656|41636|1
1721960450000|2024-07-26 02:20:50|41654.6|41634.6|41652.1|41632.1|41654.6|41634.6|41651|41631|7
1721960460000|2024-07-26 02:21:00|41650.8|41630.8|41651.9|41631.9|41651.9|41631.9|41647.1|41627.1|11
1721960470000|2024-07-26 02:21:10|41653.3|41633.3|41647.1|41627.1|41653.3|41633.3|41647.1|41627.1|2
1721960480000|2024-07-26 02:21:20|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|0
1721960500000|2024-07-26 02:21:40|41644.6|41624.6|41644.4|41624.4|41645.8|41625.8|41644.4|41624.4|0
1721960510000|2024-07-26 02:21:50|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41644.4|41624.4|10
1721960520000|2024-07-26 02:22:00|41644.4|41624.4|41640.8|41620.8|41644.4|41624.4|41640.8|41620.8|4
1721960530000|2024-07-26 02:22:10|||||||||1
1721960540000|2024-07-26 02:22:20|||||||||2
1721960550000|2024-07-26 02:22:30|41635.8|41615.8|41626.9|41606.9|41635.8|41615.8|41626.9|41606.9|12
1721960560000|2024-07-26 02:22:40|41625.6|41605.6|41624.4|41604.4|41625.8|41605.8|41624.4|41604.4|13
1721960570000|2024-07-26 02:22:50|41626.9|41606.9|41624.4|41604.4|41628.3|41608.3|41624.4|41604.4|8
1721960580000|2024-07-26 02:23:00|41621.9|41601.9|41620.6|41600.6|41621.9|41601.9|41619.4|41599.4|12
1721960590000|2024-07-26 02:23:10|41616.9|41596.9|41620.8|41600.8|41620.8|41600.8|41616.9|41596.9|1
1721960600000|2024-07-26 02:23:20|41624.4|41604.4|41628.1|41608.1|41628.1|41608.1|41624.4|41604.4|3
1721960610000|2024-07-26 02:23:30|41626.7|41606.7|41628.1|41608.1|41629.4|41609.4|41624.4|41604.4|1
1721960620000|2024-07-26 02:23:40|41626.9|41606.9|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|1
1721960630000|2024-07-26 02:23:50|41623.3|41603.3|41624.4|41604.4|41624.4|41604.4|41621.9|41601.9|0
1721960640000|2024-07-26 02:24:00|41623.1|41603.1|41621.9|41601.9|41623.1|41603.1|41621.9|41601.9|2
1721960650000|2024-07-26 02:24:10|41623.3|41603.3|41628.3|41608.3|41628.3|41608.3|41623.3|41603.3|6
1721960660000|2024-07-26 02:24:20|41629.4|41609.4|41633.1|41613.1|41633.1|41613.1|41629.4|41609.4|2
1721960670000|2024-07-26 02:24:30|41631.7|41611.7|41633.1|41613.1|41633.1|41613.1|41629.4|41609.4|0
1721960680000|2024-07-26 02:24:40|41631.7|41611.7|41629.4|41609.4|41633.1|41613.1|41629.4|41609.4|0
1721960690000|2024-07-26 02:24:50|41630.6|41610.6|41633.1|41613.1|41633.1|41613.1|41629.4|41609.4|1
1721960700000|2024-07-26 02:25:00|41631.9|41611.9|41634.4|41614.4|41634.4|41614.4|41629.4|41609.4|3
1721960710000|2024-07-26 02:25:10|41633.3|41613.3|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|0
1721960740000|2024-07-26 02:25:40|||||||||2
1721960750000|2024-07-26 02:25:50|41629.6|41609.6|41629.4|41609.4|41630.8|41610.8|41628.3|41608.3|9
1721960760000|2024-07-26 02:26:00|41630.8|41610.8|41631.9|41611.9|41635.6|41615.6|41630.8|41610.8|7
1721960770000|2024-07-26 02:26:10|||||||||1
1721960780000|2024-07-26 02:26:20|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|0
1721960790000|2024-07-26 02:26:30|41630.6|41610.6|41631.9|41611.9|41631.9|41611.9|41630.6|41610.6|3
1721960800000|2024-07-26 02:26:40|41634.4|41614.4|41639.4|41619.4|41639.4|41619.4|41634.4|41614.4|3
1721960810000|2024-07-26 02:26:50|||||||||1
1721960820000|2024-07-26 02:27:00|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|0
1721960830000|2024-07-26 02:27:10|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|0
1721960840000|2024-07-26 02:27:20|41641.9|41621.9|41640.6|41620.6|41641.9|41621.9|41640.6|41620.6|0
1721960850000|2024-07-26 02:27:30|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|0
1721960860000|2024-07-26 02:27:40|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|1
1721960880000|2024-07-26 02:28:00|41639.4|41619.4|41644.4|41624.4|41644.4|41624.4|41639.4|41619.4|4
1721960890000|2024-07-26 02:28:10|41646.7|41626.7|41639.4|41619.4|41648.1|41628.1|41639.4|41619.4|3
1721960900000|2024-07-26 02:28:20|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|4
1721960910000|2024-07-26 02:28:30|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|1
1721960920000|2024-07-26 02:28:40|41635.8|41615.8|41634.4|41614.4|41635.8|41615.8|41634.4|41614.4|1
1721960930000|2024-07-26 02:28:50|41631.7|41611.7|41630.6|41610.6|41631.7|41611.7|41630.6|41610.6|4
1721960950000|2024-07-26 02:29:10|41633.1|41613.1|41634.4|41614.4|41634.4|41614.4|41629.4|41609.4|0
1721960960000|2024-07-26 02:29:20|41633.3|41613.3|41629.4|41609.4|41634.4|41614.4|41629.4|41609.4|1
1721960970000|2024-07-26 02:29:30|41632.1|41612.1|41634.4|41614.4|41634.4|41614.4|41632.1|41612.1|0
1721960980000|2024-07-26 02:29:40|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|1
1721960990000|2024-07-26 02:29:50|41642.1|41622.1|41639.4|41619.4|41642.1|41622.1|41639.4|41619.4|2
1721961000000|2024-07-26 02:30:00|41638.3|41618.3|41649.4|41629.4|41656.9|41636.9|41637.1|41617.1|6
1721961010000|2024-07-26 02:30:10|41650.8|41630.8|41654.4|41634.4|41654.4|41634.4|41649.4|41629.4|1
1721961020000|2024-07-26 02:30:20|41651.9|41631.9|41650.8|41630.8|41652.1|41632.1|41644.4|41624.4|4
1721961030000|2024-07-26 02:30:30|41652.1|41632.1|41660.8|41640.8|41660.8|41640.8|41652.1|41632.1|2
1721961040000|2024-07-26 02:30:40|41659.4|41639.4|41657.1|41637.1|41659.4|41639.4|41651.9|41631.9|4
1721961050000|2024-07-26 02:30:50|41655.8|41635.8|41639.4|41619.4|41655.8|41635.8|41638.5|41618.5|3
1721961060000|2024-07-26 02:31:00|41638.3|41618.3|41639.4|41619.4|41639.4|41619.4|41634.4|41614.4|2
1721961070000|2024-07-26 02:31:10|41640.8|41620.8|41635.8|41615.8|41640.8|41620.8|41633.5|41613.5|1
1721961080000|2024-07-26 02:31:20|41634.4|41614.4|41632.1|41612.1|41635.8|41615.8|41632.1|41612.1|1
1721961090000|2024-07-26 02:31:30|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41632.1|41612.1|1
1721961100000|2024-07-26 02:31:40|41630.8|41610.8|41634.5|41614.5|41634.5|41614.5|41629.5|41609.5|2
1721961110000|2024-07-26 02:31:50|41639.5|41619.5|41640.8|41620.8|41640.8|41620.8|41637.2|41617.2|3
1721961120000|2024-07-26 02:32:00|41642.2|41622.2|41634.5|41614.5|41643.3|41623.3|41634.5|41614.5|4
1721961130000|2024-07-26 02:32:10|41632.2|41612.2|41635.8|41615.8|41635.8|41615.8|41632.2|41612.2|0
1721961140000|2024-07-26 02:32:20|41637|41617|41638.3|41618.3|41639.5|41619.5|41637|41617|3
1721961150000|2024-07-26 02:32:30|41639.5|41619.5|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|0
1721961160000|2024-07-26 02:32:40|41644.5|41624.5|41636|41616|41645.8|41625.8|41636|41616|3
1721961170000|2024-07-26 02:32:50|41637.2|41617.2|41632.2|41612.2|41637.2|41617.2|41632.2|41612.2|2
1721961180000|2024-07-26 02:33:00|41630.8|41610.8|41632.2|41612.2|41632.2|41612.2|41620.6|41600.6|26
1721961190000|2024-07-26 02:33:10|41630.8|41610.8|41623.3|41603.3|41630.8|41610.8|41623.3|41603.3|1
1721961200000|2024-07-26 02:33:20|41622|41602|41614.5|41594.5|41622.2|41602.2|41614.5|41594.5|2
1721961210000|2024-07-26 02:33:30|41617.2|41597.2|41619.5|41599.5|41622.2|41602.2|41617.2|41597.2|2
1721961220000|2024-07-26 02:33:40|41620.8|41600.8|41612.2|41592.2|41620.8|41600.8|41612.2|41592.2|2
1721961230000|2024-07-26 02:33:50|41613.3|41593.3|41608.3|41588.3|41613.3|41593.3|41608.3|41588.3|2
1721961240000|2024-07-26 02:34:00|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|41605.8|41585.8|13
1721961250000|2024-07-26 02:34:10|41607.2|41587.2|41614.5|41594.5|41614.5|41594.5|41607.2|41587.2|1
1721961260000|2024-07-26 02:34:20|41615.8|41595.8|41623.1|41603.1|41623.1|41603.1|41615.8|41595.8|6
1721961270000|2024-07-26 02:34:30|41620.8|41600.8|41622.2|41602.2|41623.3|41603.3|41619.5|41599.5|2
1721961280000|2024-07-26 02:34:40|41624.5|41604.5|41632.2|41612.2|41633.3|41613.3|41624.5|41604.5|5
1721961290000|2024-07-26 02:34:50|41630.8|41610.8|41624.5|41604.5|41630.8|41610.8|41624.5|41604.5|1
1721961300000|2024-07-26 02:35:00|41623.3|41603.3|41623.3|41603.3|41628.3|41608.3|41622.2|41602.2|2
1721961310000|2024-07-26 02:35:10|41624.5|41604.5|41609.5|41589.5|41624.5|41604.5|41609.5|41589.5|2
1721961320000|2024-07-26 02:35:20|41607.2|41587.2|41604.7|41584.7|41608.3|41588.3|41604.7|41584.7|13
1721961330000|2024-07-26 02:35:30|41603.3|41583.3|41590.6|41570.6|41603.3|41583.3|41590.6|41570.6|11
1721961340000|2024-07-26 02:35:40|41588.3|41568.3|41589.5|41569.5|41589.5|41569.5|41584.7|41564.7|21
1721961350000|2024-07-26 02:35:50|41585.8|41565.8|41584.5|41564.5|41589.5|41569.5|41584.5|41564.5|4
1721961360000|2024-07-26 02:36:00|41585.8|41565.8|41589.5|41569.5|41590.8|41570.8|41585.8|41565.8|14
1721961370000|2024-07-26 02:36:10|41590.6|41570.6|41597|41577|41598.3|41578.3|41590.6|41570.6|8
1721961380000|2024-07-26 02:36:20|41595.8|41575.8|41599.5|41579.5|41599.5|41579.5|41594.5|41574.5|2
1721961390000|2024-07-26 02:36:30|41598.1|41578.1|41594.5|41574.5|41598.1|41578.1|41594.5|41574.5|1
1721961400000|2024-07-26 02:36:40|41593.3|41573.3|41584.5|41564.5|41593.3|41573.3|41584.5|41564.5|4
1721961410000|2024-07-26 02:36:50|41588.1|41568.1|41584.5|41564.5|41589.5|41569.5|41584.5|41564.5|5
1721961420000|2024-07-26 02:37:00|41587|41567|41590.8|41570.8|41592.2|41572.2|41587|41567|20
1721961430000|2024-07-26 02:37:10|41592.2|41572.2|41587.2|41567.2|41593.3|41573.3|41587.2|41567.2|16
1721961440000|2024-07-26 02:37:20|41588.3|41568.3|41585.8|41565.8|41588.3|41568.3|41584.7|41564.7|1
1721961450000|2024-07-26 02:37:30|41587.2|41567.2|41585.8|41565.8|41588.3|41568.3|41585.8|41565.8|12
1721961460000|2024-07-26 02:37:40|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|1
1721961470000|2024-07-26 02:37:50|41574.5|41554.5|41570.8|41550.8|41574.5|41554.5|41568.3|41548.3|33
1721961480000|2024-07-26 02:38:00|41569.5|41549.5|41575.8|41555.8|41575.8|41555.8|41569.5|41549.5|7
1721961490000|2024-07-26 02:38:10|41573.3|41553.3|41569.5|41549.5|41573.3|41553.3|41569.5|41549.5|5
1721961500000|2024-07-26 02:38:20|41570.8|41550.8|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|3
1721961510000|2024-07-26 02:38:30|41574.5|41554.5|41577.2|41557.2|41579.5|41559.5|41574.5|41554.5|6
1721961520000|2024-07-26 02:38:40|41579.5|41559.5|41577|41557|41580.8|41560.8|41575.8|41555.8|3
1721961530000|2024-07-26 02:38:50|41575.8|41555.8|41575.8|41555.8|41577|41557|41575.8|41555.8|0
1721961540000|2024-07-26 02:39:00|41574.5|41554.5|41557.2|41537.2|41574.5|41554.5|41556|41536|14
1721961550000|2024-07-26 02:39:10|41555.8|41535.8|41552.2|41532.2|41557.2|41537.2|41552.2|41532.2|4
1721961560000|2024-07-26 02:39:20|41553.3|41533.3|41553.3|41533.3|41555.8|41535.8|41553.3|41533.3|6
1721961570000|2024-07-26 02:39:30|41552|41532|41534.5|41514.5|41552|41532|41534.5|41514.5|19
1721961580000|2024-07-26 02:39:40|41535.8|41515.8|41535.8|41515.8|41537.2|41517.2|41534.7|41514.7|23
1721961590000|2024-07-26 02:39:50|41533.5|41513.5|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|2
1721961600000|2024-07-26 02:40:00|41528.1|41508.1|41525.8|41505.8|41529.5|41509.5|41525.8|41505.8|8
1721961610000|2024-07-26 02:40:10|41523.1|41503.1|41519.5|41499.5|41523.1|41503.1|41519.5|41499.5|28
1721961620000|2024-07-26 02:40:20|41520.8|41500.8|41508.3|41488.3|41520.8|41500.8|41508.3|41488.3|31
1721961630000|2024-07-26 02:40:30|41507.2|41487.2|41507.2|41487.2|41508.3|41488.3|41505.8|41485.8|38
1721961640000|2024-07-26 02:40:40|41506|41486|41497|41477|41507.2|41487.2|41497|41477|6
1721961650000|2024-07-26 02:40:50|41498.1|41478.1|41497.2|41477.2|41498.1|41478.1|41497.2|41477.2|16
1721961660000|2024-07-26 02:41:00|41499.5|41479.5|41498.3|41478.3|41502.2|41482.2|41497.2|41477.2|0
1721961670000|2024-07-26 02:41:10|41501|41481|41503.1|41483.1|41509.5|41489.5|41501|41481|7
1721961680000|2024-07-26 02:41:20|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41500.8|41480.8|4
1721961690000|2024-07-26 02:41:30|41503.1|41483.1|41495.8|41475.8|41503.3|41483.3|41495.8|41475.8|6
1721961700000|2024-07-26 02:41:40|41498.3|41478.3|41495.8|41475.8|41498.3|41478.3|41494.5|41474.5|1
1721961710000|2024-07-26 02:41:50|41493.5|41473.5|41497.2|41477.2|41497.2|41477.2|41493.5|41473.5|7
1721961720000|2024-07-26 02:42:00|41498.3|41478.3|41505.8|41485.8|41508.1|41488.1|41498.3|41478.3|16
1721961730000|2024-07-26 02:42:10|41508.3|41488.3|41515.8|41495.8|41517|41497|41508.3|41488.3|29
1721961740000|2024-07-26 02:42:20|41517|41497|41522|41502|41522|41502|41517|41497|3
1721961750000|2024-07-26 02:42:30|41520.9|41500.9|41520.7|41500.7|41524.5|41504.5|41520.7|41500.7|8
1721961760000|2024-07-26 02:42:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|5
1721961770000|2024-07-26 02:42:50|41515.9|41495.9|41520.9|41500.9|41520.9|41500.9|41515.9|41495.9|2
1721961780000|2024-07-26 02:43:00|41519.5|41499.5|41519.5|41499.5|41520.9|41500.9|41515.9|41495.9|7
1721961790000|2024-07-26 02:43:10|41520.7|41500.7|41524.5|41504.5|41524.5|41504.5|41519.5|41499.5|5
1721961800000|2024-07-26 02:43:20|41522|41502|41520.9|41500.9|41525.9|41505.9|41520.9|41500.9|1
1721961810000|2024-07-26 02:43:30|41524.5|41504.5|41519.5|41499.5|41524.5|41504.5|41519.5|41499.5|26
1721961820000|2024-07-26 02:43:40|41517|41497|41519.5|41499.5|41519.5|41499.5|41517|41497|3
1721961830000|2024-07-26 02:43:50|41520.9|41500.9|41517|41497|41524.5|41504.5|41517|41497|0
1721961840000|2024-07-26 02:44:00|41515.9|41495.9|41508.4|41488.4|41515.9|41495.9|41508.4|41488.4|6
1721961850000|2024-07-26 02:44:10|||||||||1
1721961860000|2024-07-26 02:44:20|41509.5|41489.5|41504.5|41484.5|41509.5|41489.5|41504.5|41484.5|1
1721961870000|2024-07-26 02:44:30|41505.9|41485.9|41520.9|41500.9|41522.2|41502.2|41505.9|41485.9|4
1721961880000|2024-07-26 02:44:40|41522.2|41502.2|41524.5|41504.5|41524.5|41504.5|41520.9|41500.9|3
1721961890000|2024-07-26 02:44:50|41520.9|41500.9|41514.5|41494.5|41520.9|41500.9|41514.5|41494.5|2
1721961900000|2024-07-26 02:45:00|41513.4|41493.4|41503.2|41483.2|41513.4|41493.4|41503.2|41483.2|4
1721961910000|2024-07-26 02:45:10|41504.5|41484.5|41504.5|41484.5|41506.8|41486.8|41500.7|41480.7|11
1721961920000|2024-07-26 02:45:20|41505.7|41485.7|41510.7|41490.7|41510.7|41490.7|41504.5|41484.5|3
1721961930000|2024-07-26 02:45:30|41512|41492|41532.2|41512.2|41532.2|41512.2|41512|41492|4
1721961940000|2024-07-26 02:45:40|41530.9|41510.9|41532.2|41512.2|41533.4|41513.4|41530.9|41510.9|6
1721961950000|2024-07-26 02:45:50|41533.6|41513.6|41538.4|41518.4|41542.2|41522.2|41532.2|41512.2|42
1721961960000|2024-07-26 02:46:00|41540.9|41520.9|41543.4|41523.4|41544.5|41524.5|41538.4|41518.4|6
1721961970000|2024-07-26 02:46:10|41542|41522|41537.2|41517.2|41542|41522|41537.2|41517.2|22
1721961980000|2024-07-26 02:46:20|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41531.8|41511.8|6
1721961990000|2024-07-26 02:46:30|41537.2|41517.2|41540.9|41520.9|41540.9|41520.9|41537.2|41517.2|3
1721962000000|2024-07-26 02:46:40|41542|41522|41542|41522|41542|41522|41542|41522|1
1721962010000|2024-07-26 02:46:50|41543.4|41523.4|41549.5|41529.5|41549.5|41529.5|41543.4|41523.4|2
1721962020000|2024-07-26 02:47:00|41548.4|41528.4|41548.4|41528.4|41549.5|41529.5|41548.4|41528.4|2
1721962030000|2024-07-26 02:47:10|41549.5|41529.5|41552|41532|41552|41532|41544.5|41524.5|13
1721962040000|2024-07-26 02:47:20|41550.9|41530.9|41549.5|41529.5|41550.9|41530.9|41549.5|41529.5|1
1721962050000|2024-07-26 02:47:30|41548.4|41528.4|41545.9|41525.9|41548.4|41528.4|41544.5|41524.5|2
1721962060000|2024-07-26 02:47:40|41547.2|41527.2|41553.6|41533.6|41553.6|41533.6|41547.2|41527.2|10
1721962070000|2024-07-26 02:47:50|41552.2|41532.2|41547.2|41527.2|41552.2|41532.2|41543.4|41523.4|2
1721962080000|2024-07-26 02:48:00|41549.7|41529.7|41552.2|41532.2|41554.9|41534.9|41548.6|41528.6|4
1721962090000|2024-07-26 02:48:10|41549.5|41529.5|41542.2|41522.2|41549.5|41529.5|41542.2|41522.2|4
1721962100000|2024-07-26 02:48:20|41539.5|41519.5|41542.2|41522.2|41543.6|41523.6|41537.2|41517.2|3
1721962110000|2024-07-26 02:48:30|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41542.2|41522.2|0
1721962120000|2024-07-26 02:48:40|41542.2|41522.2|41543.6|41523.6|41543.6|41523.6|41541.1|41521.1|2
1721962130000|2024-07-26 02:48:50|41542.2|41522.2|41543.6|41523.6|41543.6|41523.6|41537.2|41517.2|3
1721962140000|2024-07-26 02:49:00|41546.1|41526.1|41546.1|41526.1|41547.2|41527.2|41543.6|41523.6|1
1721962150000|2024-07-26 02:49:10|41543.6|41523.6|41539.7|41519.7|41543.6|41523.6|41539.7|41519.7|0
1721962160000|2024-07-26 02:49:20|41536.1|41516.1|41525.9|41505.9|41536.1|41516.1|41525.9|41505.9|1
1721962170000|2024-07-26 02:49:30|41524.5|41504.5|41515.9|41495.9|41524.5|41504.5|41515.9|41495.9|1
1721962180000|2024-07-26 02:49:40|41514.7|41494.7|41513.6|41493.6|41514.7|41494.7|41512.2|41492.2|6
1721962190000|2024-07-26 02:49:50|41514.7|41494.7|41517.2|41497.2|41518.6|41498.6|41514.7|41494.7|1
1721962200000|2024-07-26 02:50:00|41518.6|41498.6|41517.2|41497.2|41527.2|41507.2|41517.2|41497.2|8
1721962210000|2024-07-26 02:50:10|41510.9|41490.9|41506.1|41486.1|41510.9|41490.9|41504.9|41484.9|15
1721962220000|2024-07-26 02:50:20|41503.8|41483.8|41497.2|41477.2|41504.9|41484.9|41496.1|41476.1|4
1721962230000|2024-07-26 02:50:30|41498.6|41478.6|41491.3|41471.3|41499.9|41479.9|41491.3|41471.3|3
1721962240000|2024-07-26 02:50:40|41489.9|41469.9|41496.1|41476.1|41496.1|41476.1|41489.9|41469.9|6
1721962250000|2024-07-26 02:50:50|41497.4|41477.4|41506.1|41486.1|41506.1|41486.1|41497.4|41477.4|2
1721962260000|2024-07-26 02:51:00|41507.2|41487.2|41490.9|41470.9|41507.2|41487.2|41490.9|41470.9|44
1721962270000|2024-07-26 02:51:10|41487.2|41467.2|41485.9|41465.9|41487.2|41467.2|41484.5|41464.5|3
1721962280000|2024-07-26 02:51:20|41484.5|41464.5|41484.7|41464.7|41484.7|41464.7|41482.2|41462.2|4
1721962290000|2024-07-26 02:51:30|41483.6|41463.6|41488.6|41468.6|41488.6|41468.6|41483.6|41463.6|0
1721962300000|2024-07-26 02:51:40|41489.9|41469.9|41492.2|41472.2|41492.2|41472.2|41489.9|41469.9|5
1721962310000|2024-07-26 02:51:50|41491.1|41471.1|41494.9|41474.9|41494.9|41474.9|41488.6|41468.6|5
1721962320000|2024-07-26 02:52:00|41493.6|41473.6|41492.2|41472.2|41493.6|41473.6|41489.9|41469.9|2
1721962330000|2024-07-26 02:52:10|41491.1|41471.1|41486.1|41466.1|41491.1|41471.1|41486.1|41466.1|5
1721962340000|2024-07-26 02:52:20|41483.4|41463.4|41468.6|41448.6|41483.4|41463.4|41464.9|41444.9|17
1721962350000|2024-07-26 02:52:30|41467.2|41447.2|41467.2|41447.2|41468.6|41448.6|41464.9|41444.9|1
1721962360000|2024-07-26 02:52:40|41466.1|41446.1|41467.2|41447.2|41468.6|41448.6|41466.1|41446.1|0
1721962370000|2024-07-26 02:52:50|41466.1|41446.1|41467.2|41447.2|41469.9|41449.9|41466.1|41446.1|2
1721962380000|2024-07-26 02:53:00|41468.6|41448.6|41472.2|41452.2|41473.6|41453.6|41468.6|41448.6|2
1721962390000|2024-07-26 02:53:10|41471.1|41451.1|41472.2|41452.2|41472.2|41452.2|41467.2|41447.2|0
1721962400000|2024-07-26 02:53:20|41474.9|41454.9|41472.2|41452.2|41477.2|41457.2|41472.2|41452.2|1
1721962410000|2024-07-26 02:53:30|41471.1|41451.1|41467.3|41447.3|41472.2|41452.2|41467.3|41447.3|0
1721962420000|2024-07-26 02:53:40|41469.9|41449.9|41462.3|41442.3|41472.3|41452.3|41462.3|41442.3|3
1721962430000|2024-07-26 02:53:50|41460.9|41440.9|41462.3|41442.3|41462.3|41442.3|41458.6|41438.6|1
1721962440000|2024-07-26 02:54:00|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|3
1721962450000|2024-07-26 02:54:10|41467.3|41447.3|41457.3|41437.3|41467.3|41447.3|41457.3|41437.3|19
1721962460000|2024-07-26 02:54:20|41458.6|41438.6|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|2
1721962470000|2024-07-26 02:54:30|||||||||4
1721962480000|2024-07-26 02:54:40|41455|41435|41463.6|41443.6|41463.6|41443.6|41453.6|41433.6|17
1721962490000|2024-07-26 02:54:50|41464.8|41444.8|41459.8|41439.8|41464.8|41444.8|41459.8|41439.8|2
1721962500000|2024-07-26 02:55:00|41458.4|41438.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|1
1721962510000|2024-07-26 02:55:10|41459.6|41439.6|41458.4|41438.4|41459.8|41439.8|41457.3|41437.3|0
1721962520000|2024-07-26 02:55:20|41459.6|41439.6|41465|41445|41465|41445|41459.6|41439.6|1
1721962530000|2024-07-26 02:55:30|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|0
1721962540000|2024-07-26 02:55:40|41467.3|41447.3|41463.4|41443.4|41467.3|41447.3|41462.3|41442.3|2
1721962550000|2024-07-26 02:55:50|41462.3|41442.3|41457.3|41437.3|41462.3|41442.3|41457.3|41437.3|0
1721962560000|2024-07-26 02:56:00|41453.4|41433.4|41457.3|41437.3|41457.3|41437.3|41452.3|41432.3|1
1721962570000|2024-07-26 02:56:10|41456.1|41436.1|41457.3|41437.3|41457.3|41437.3|41456.1|41436.1|0
1721962580000|2024-07-26 02:56:20|41458.6|41438.6|41454.8|41434.8|41461.1|41441.1|41454.8|41434.8|2
1721962590000|2024-07-26 02:56:30|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|3
1721962600000|2024-07-26 02:56:40|41451.1|41431.1|41454.8|41434.8|41454.8|41434.8|41451.1|41431.1|0
1721962610000|2024-07-26 02:56:50|41450.9|41430.9|41445.9|41425.9|41450.9|41430.9|41445.9|41425.9|13
1721962620000|2024-07-26 02:57:00|41447.3|41427.3|41449.6|41429.6|41449.6|41429.6|41447.3|41427.3|1
1721962630000|2024-07-26 02:57:10|41450.9|41430.9|41452.3|41432.3|41453.6|41433.6|41450.9|41430.9|1
1721962640000|2024-07-26 02:57:20|41449.6|41429.6|41444.8|41424.8|41449.6|41429.6|41444.8|41424.8|1
1721962650000|2024-07-26 02:57:30|41443.6|41423.6|41446.1|41426.1|41446.1|41426.1|41442.3|41422.3|6
1721962660000|2024-07-26 02:57:40|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|0
1721962670000|2024-07-26 02:57:50|41449.8|41429.8|41449.8|41429.8|41452.3|41432.3|41448.6|41428.6|2
1721962680000|2024-07-26 02:58:00|41454.8|41434.8|41468.6|41448.6|41472.3|41452.3|41454.8|41434.8|22
1721962690000|2024-07-26 02:58:10|41467.3|41447.3|41472.3|41452.3|41472.3|41452.3|41467.3|41447.3|21
1721962700000|2024-07-26 02:58:20|41473.4|41453.4|41472.3|41452.3|41473.4|41453.4|41472.3|41452.3|1
1721962710000|2024-07-26 02:58:30|41471.1|41451.1|41470|41450|41472.3|41452.3|41468.6|41448.6|1
1721962720000|2024-07-26 02:58:40|41468.4|41448.4|41462.3|41442.3|41468.4|41448.4|41462.3|41442.3|8
1721962730000|2024-07-26 02:58:50|41463.6|41443.6|41463.4|41443.4|41465.9|41445.9|41463.4|41443.4|3
1721962740000|2024-07-26 02:59:00|41462.1|41442.1|41463.4|41443.4|41463.4|41443.4|41460.9|41440.9|0
1721962750000|2024-07-26 02:59:10|41460.7|41440.7|41462.3|41442.3|41463.4|41443.4|41458.4|41438.4|1
1721962760000|2024-07-26 02:59:20|41463.4|41443.4|41462.3|41442.3|41463.4|41443.4|41462.3|41442.3|7
1721962770000|2024-07-26 02:59:30|41466.1|41446.1|41464.8|41444.8|41466.1|41446.1|41464.8|41444.8|5
1721962780000|2024-07-26 02:59:40|41467.3|41447.3|41467.3|41447.3|41467.3|41447.3|41462.3|41442.3|5
1721962790000|2024-07-26 02:59:50|41466.1|41446.1|41464.8|41444.8|41467.3|41447.3|41463.4|41443.4|6
1721962800000|2024-07-26 03:00:00|41463.4|41443.4|41477.3|41457.3|41478.4|41458.4|41463.4|41443.4|29
1721962810000|2024-07-26 03:00:10|41474.6|41454.6|41475.9|41455.9|41478.4|41458.4|41474.6|41454.6|4
1721962820000|2024-07-26 03:00:20|41474.8|41454.8|41475.9|41455.9|41475.9|41455.9|41474.8|41454.8|0
1721962830000|2024-07-26 03:00:30|41473.6|41453.6|41462.3|41442.3|41473.6|41453.6|41462.3|41442.3|3
1721962840000|2024-07-26 03:00:40|41463.4|41443.4|41457.1|41437.1|41463.4|41443.4|41457.1|41437.1|4
1721962850000|2024-07-26 03:00:50|41459.6|41439.6|41467.3|41447.3|41467.3|41447.3|41459.6|41439.6|7
1721962860000|2024-07-26 03:01:00|41465.9|41445.9|41477.3|41457.3|41477.3|41457.3|41465.9|41445.9|3
1721962870000|2024-07-26 03:01:10|41478.4|41458.4|41477.3|41457.3|41480.9|41460.9|41477.3|41457.3|0
1721962880000|2024-07-26 03:01:20|41479.6|41459.6|41490.9|41470.9|41490.9|41470.9|41479.6|41459.6|1
1721962890000|2024-07-26 03:01:30|41493.6|41473.6|41497.3|41477.3|41497.3|41477.3|41492.3|41472.3|1
1721962900000|2024-07-26 03:01:40|41494.6|41474.6|41492.3|41472.3|41499.6|41479.6|41492.3|41472.3|3
1721962910000|2024-07-26 03:01:50|41489.8|41469.8|41492.3|41472.3|41492.3|41472.3|41489.8|41469.8|0
1721962920000|2024-07-26 03:02:00|41490.9|41470.9|41492.3|41472.3|41492.3|41472.3|41487.3|41467.3|2
1721962930000|2024-07-26 03:02:10|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41492.3|41472.3|1
1721962940000|2024-07-26 03:02:20|41494.6|41474.6|41492.3|41472.3|41494.6|41474.6|41492.3|41472.3|1
1721962950000|2024-07-26 03:02:30|41490.9|41470.9|41481.1|41461.1|41490.9|41470.9|41481.1|41461.1|1
1721962960000|2024-07-26 03:02:40|41482.3|41462.3|41478.6|41458.6|41482.3|41462.3|41478.6|41458.6|1
1721962970000|2024-07-26 03:02:50|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|41482.5|41462.5|12
1721962980000|2024-07-26 03:03:00|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41477.3|41457.3|2
1721962990000|2024-07-26 03:03:10|41480.9|41460.9|41490.9|41470.9|41490.9|41470.9|41480.9|41460.9|0
1721963000000|2024-07-26 03:03:20|41492.3|41472.3|41505.9|41485.9|41505.9|41485.9|41492.3|41472.3|6
1721963010000|2024-07-26 03:03:30|41507.3|41487.3|41511.1|41491.1|41511.1|41491.1|41507.3|41487.3|4
1721963020000|2024-07-26 03:03:40|41509.8|41489.8|41502.3|41482.3|41509.8|41489.8|41502.3|41482.3|3
1721963030000|2024-07-26 03:03:50|41504.8|41484.8|41497.3|41477.3|41504.8|41484.8|41497.3|41477.3|4
1721963040000|2024-07-26 03:04:00|41495|41475|41498.4|41478.4|41498.4|41478.4|41493.6|41473.6|4
1721963050000|2024-07-26 03:04:10|41499.6|41479.6|41497.3|41477.3|41499.8|41479.8|41497.3|41477.3|3
1721963060000|2024-07-26 03:04:20|41493.4|41473.4|41488.5|41468.5|41493.5|41473.5|41488.5|41468.5|3
1721963070000|2024-07-26 03:04:30|41487.3|41467.3|41483.5|41463.5|41487.3|41467.3|41483.5|41463.5|0
1721963080000|2024-07-26 03:04:40|41482.3|41462.3|41487.3|41467.3|41487.3|41467.3|41482.3|41462.3|0
1721963090000|2024-07-26 03:04:50|41486|41466|41483.5|41463.5|41486|41466|41483.5|41463.5|2
1721963100000|2024-07-26 03:05:00|41482.3|41462.3|41472.1|41452.1|41482.3|41462.3|41472.1|41452.1|6
1721963110000|2024-07-26 03:05:10|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41468.5|41448.5|4
1721963120000|2024-07-26 03:05:20|41473.5|41453.5|41473.5|41453.5|41476|41456|41472.3|41452.3|0
1721963130000|2024-07-26 03:05:30|41474.8|41454.8|41478.5|41458.5|41478.5|41458.5|41474.8|41454.8|1
1721963140000|2024-07-26 03:05:40|41477.3|41457.3|41481|41461|41481|41461|41477.3|41457.3|0
1721963150000|2024-07-26 03:05:50|41478.5|41458.5|41477.3|41457.3|41482.3|41462.3|41477.3|41457.3|5
1721963160000|2024-07-26 03:06:00|41478.5|41458.5|41481.2|41461.2|41485|41465|41478.5|41458.5|1
1721963170000|2024-07-26 03:06:10|41485|41465|41477.3|41457.3|41486.2|41466.2|41477.3|41457.3|10
1721963180000|2024-07-26 03:06:20|41479.8|41459.8|41483.5|41463.5|41483.5|41463.5|41477.3|41457.3|2
1721963190000|2024-07-26 03:06:30|41484.8|41464.8|41486.2|41466.2|41487.3|41467.3|41482.3|41462.3|0
1721963200000|2024-07-26 03:06:40|41486|41466|41482.3|41462.3|41487.3|41467.3|41482.3|41462.3|1
1721963210000|2024-07-26 03:06:50|41477.3|41457.3|41482.3|41462.3|41482.3|41462.3|41477.3|41457.3|1
1721963220000|2024-07-26 03:07:00|41481.2|41461.2|41478.7|41458.7|41481.2|41461.2|41478.7|41458.7|0
1721963230000|2024-07-26 03:07:10|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|0
1721963240000|2024-07-26 03:07:20|41476.2|41456.2|41473.7|41453.7|41476.2|41456.2|41473.7|41453.7|2
1721963250000|2024-07-26 03:07:30|41474.8|41454.8|41467.3|41447.3|41474.8|41454.8|41467.3|41447.3|4
1721963260000|2024-07-26 03:07:40|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|5
1721963270000|2024-07-26 03:07:50|41469.8|41449.8|41469.8|41449.8|41471|41451|41469.8|41449.8|1
1721963280000|2024-07-26 03:08:00|41471|41451|41471|41451|41472.3|41452.3|41467.3|41447.3|3
1721963290000|2024-07-26 03:08:10|41472.3|41452.3|41468.5|41448.5|41472.3|41452.3|41467.3|41447.3|1
1721963300000|2024-07-26 03:08:20|41465.8|41445.8|41468.5|41448.5|41468.5|41448.5|41464.6|41444.6|2
1721963310000|2024-07-26 03:08:30|41471|41451|41472.3|41452.3|41472.3|41452.3|41468.5|41448.5|0
1721963320000|2024-07-26 03:08:40|41471|41451|41457.3|41437.3|41471|41451|41457.3|41437.3|7
1721963330000|2024-07-26 03:08:50|41456|41436|41452.1|41432.1|41457.3|41437.3|41452.1|41432.1|1
1721963340000|2024-07-26 03:09:00|41451|41431|41442.3|41422.3|41451|41431|41442.3|41422.3|9
1721963350000|2024-07-26 03:09:10|41441|41421|41438.5|41418.5|41442.3|41422.3|41438.5|41418.5|5
1721963360000|2024-07-26 03:09:20|41439.6|41419.6|41438.5|41418.5|41439.6|41419.6|41438.5|41418.5|1
1721963370000|2024-07-26 03:09:30|41437.1|41417.1|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|30
1721963380000|2024-07-26 03:09:40|41424.8|41404.8|41432.3|41412.3|41433.7|41413.7|41424.8|41404.8|10
1721963390000|2024-07-26 03:09:50|41431|41411|41423.7|41403.7|41432.3|41412.3|41423.7|41403.7|23
1721963400000|2024-07-26 03:10:00|41422.3|41402.3|41429.6|41409.6|41430.8|41410.8|41418.7|41398.7|6
1721963410000|2024-07-26 03:10:10|41432.1|41412.1|41439.8|41419.8|41439.8|41419.8|41432.1|41412.1|2
1721963420000|2024-07-26 03:10:20|41441|41421|41442.3|41422.3|41442.3|41422.3|41441|41421|1
1721963430000|2024-07-26 03:10:30|41443.5|41423.5|41456|41436|41456|41436|41442.3|41422.3|25
1721963440000|2024-07-26 03:10:40|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|1
1721963450000|2024-07-26 03:10:50|41458.5|41438.5|41459.6|41439.6|41462.1|41442.1|41456|41436|26
1721963460000|2024-07-26 03:11:00|41454.6|41434.6|41445.8|41425.8|41454.6|41434.6|41445.8|41425.8|5
1721963470000|2024-07-26 03:11:10|41447.1|41427.1|41449.6|41429.6|41449.6|41429.6|41445.8|41425.8|2
1721963480000|2024-07-26 03:11:20|41453.5|41433.5|41456|41436|41456|41436|41453.5|41433.5|1
1721963490000|2024-07-26 03:11:30|41458.5|41438.5|41454.6|41434.6|41458.5|41438.5|41454.6|41434.6|3
1721963500000|2024-07-26 03:11:40|41453.5|41433.5|41456|41436|41456|41436|41453.5|41433.5|1
1721963510000|2024-07-26 03:11:50|41458.5|41438.5|41458.5|41438.5|41459.6|41439.6|41458.5|41438.5|4
1721963520000|2024-07-26 03:12:00|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41458.5|41438.5|1
1721963530000|2024-07-26 03:12:10|41458.5|41438.5|41454.6|41434.6|41458.5|41438.5|41454.6|41434.6|2
1721963540000|2024-07-26 03:12:20|41451.9|41431.9|41449.6|41429.6|41451.9|41431.9|41446|41426|4
1721963550000|2024-07-26 03:12:30|41450.8|41430.8|41454.6|41434.6|41454.6|41434.6|41450.8|41430.8|0
1721963560000|2024-07-26 03:12:40|41456|41436|41461|41441|41462.1|41442.1|41456|41436|0
1721963570000|2024-07-26 03:12:50|41462.1|41442.1|41466|41446|41466|41446|41462.1|41442.1|0
1721963580000|2024-07-26 03:13:00|41467.1|41447.1|41478.5|41458.5|41480.8|41460.8|41467.1|41447.1|4
1721963590000|2024-07-26 03:13:10|41479.6|41459.6|41476|41456|41479.6|41459.6|41476|41456|1
1721963600000|2024-07-26 03:13:20|41477.3|41457.3|41476|41456|41477.3|41457.3|41474.8|41454.8|0
1721963610000|2024-07-26 03:13:30|41474.8|41454.8|41471|41451|41474.8|41454.8|41471|41451|0
1721963620000|2024-07-26 03:13:40|41469.6|41449.6|41473.5|41453.5|41473.5|41453.5|41469.6|41449.6|2
1721963630000|2024-07-26 03:13:50|41472.3|41452.3|41478.5|41458.5|41478.5|41458.5|41472.3|41452.3|2
1721963640000|2024-07-26 03:14:00|41481|41461|41487.3|41467.3|41488.7|41468.7|41481|41461|2
1721963650000|2024-07-26 03:14:10|41488.7|41468.7|41497.3|41477.3|41497.3|41477.3|41488.7|41468.7|4
1721963660000|2024-07-26 03:14:20|41499.8|41479.8|41497.3|41477.3|41501|41481|41497.3|41477.3|1
1721963670000|2024-07-26 03:14:30|41498.5|41478.5|41498.5|41478.5|41498.7|41478.7|41496|41476|3
1721963680000|2024-07-26 03:14:40|41496|41476|41496|41476|41498.5|41478.5|41496|41476|0
1721963690000|2024-07-26 03:14:50|41494.8|41474.8|41491|41471|41494.8|41474.8|41491|41471|3
1721963700000|2024-07-26 03:15:00|41489.8|41469.8|41482|41462|41491|41471|41482|41462|1
1721963710000|2024-07-26 03:15:10|41482.2|41462.2|41478.5|41458.5|41483.5|41463.5|41478.5|41458.5|0
1721963730000|2024-07-26 03:15:30|41477.2|41457.2|41482.3|41462.3|41482.3|41462.3|41474.8|41454.8|6
1721963740000|2024-07-26 03:15:40|41482.4|41462.4|41486.2|41466.2|41486.2|41466.2|41482.4|41462.4|0
1721963750000|2024-07-26 03:15:50|41486|41466|41491.2|41471.2|41491.2|41471.2|41483.5|41463.5|0
1721963760000|2024-07-26 03:16:00|41489.9|41469.9|41497.4|41477.4|41497.4|41477.4|41489.9|41469.9|1
1721963770000|2024-07-26 03:16:10|41498.5|41478.5|41501|41481|41501|41481|41497.4|41477.4|11
1721963780000|2024-07-26 03:16:20|41503.5|41483.5|41509.9|41489.9|41509.9|41489.9|41502.4|41482.4|25
1721963790000|2024-07-26 03:16:30|41511|41491|41507.4|41487.4|41511|41491|41507.4|41487.4|2
1721963800000|2024-07-26 03:16:40|41506|41486|41502.4|41482.4|41507.4|41487.4|41502.4|41482.4|0
1721963810000|2024-07-26 03:16:50|41503.7|41483.7|41507.4|41487.4|41508.5|41488.5|41503.7|41483.7|0
1721963820000|2024-07-26 03:17:00|41508.5|41488.5|41508.5|41488.5|41508.5|41488.5|41508.5|41488.5|0
1721963830000|2024-07-26 03:17:10|41507.4|41487.4|41507.2|41487.2|41508.5|41488.5|41507.2|41487.2|2
1721963840000|2024-07-26 03:17:20|41504.9|41484.9|41506|41486|41506|41486|41503.5|41483.5|2
1721963850000|2024-07-26 03:17:30|41504.7|41484.7|41504.7|41484.7|41506|41486|41502.4|41482.4|0
1721963860000|2024-07-26 03:17:40|41506|41486|41503.5|41483.5|41506|41486|41501|41481|2
1721963870000|2024-07-26 03:17:50|41506|41486|41508.5|41488.5|41509.9|41489.9|41506|41486|1
1721963880000|2024-07-26 03:18:00|41509.9|41489.9|41514.7|41494.7|41514.7|41494.7|41509.9|41489.9|7
1721963890000|2024-07-26 03:18:10|41517.4|41497.4|41517.2|41497.2|41519.7|41499.7|41513.5|41493.5|1
1721963900000|2024-07-26 03:18:20|41518.5|41498.5|41513.5|41493.5|41519.7|41499.7|41510.8|41490.8|2
1721963910000|2024-07-26 03:18:30|41514.7|41494.7|41512.4|41492.4|41516|41496|41512.4|41492.4|0
1721963920000|2024-07-26 03:18:40|41511|41491|41514.7|41494.7|41517.4|41497.4|41511|41491|1
1721963930000|2024-07-26 03:18:50|41516|41496|41514.7|41494.7|41517.4|41497.4|41514.7|41494.7|0
1721963940000|2024-07-26 03:19:00|41516|41496|41518.5|41498.5|41518.5|41498.5|41514.7|41494.7|0
1721963950000|2024-07-26 03:19:10|41519.7|41499.7|41528.5|41508.5|41528.5|41508.5|41519.7|41499.7|3
1721963960000|2024-07-26 03:19:20|41527.4|41507.4|41529.9|41509.9|41532.4|41512.4|41527.4|41507.4|4
1721963970000|2024-07-26 03:19:30|41531.2|41511.2|41535.1|41515.1|41535.1|41515.1|41531.2|41511.2|1
1721963980000|2024-07-26 03:19:40|41538.9|41518.9|41535.1|41515.1|41538.9|41518.9|41535.1|41515.1|4
1721963990000|2024-07-26 03:19:50|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|2
1721964000000|2024-07-26 03:20:00|41536|41516|41548.7|41528.7|41548.7|41528.7|41536|41516|22
1721964010000|2024-07-26 03:20:10|41549.9|41529.9|41546.2|41526.2|41553.7|41533.7|41546.2|41526.2|8
1721964020000|2024-07-26 03:20:20|41545.1|41525.1|41543.9|41523.9|41545.1|41525.1|41543.9|41523.9|0
1721964030000|2024-07-26 03:20:30|||||||||2
1721964040000|2024-07-26 03:20:40|41541.4|41521.4|41530.1|41510.1|41541.4|41521.4|41527.6|41507.6|5
1721964050000|2024-07-26 03:20:50|41528.7|41508.7|41516.2|41496.2|41528.7|41508.7|41516.2|41496.2|2
1721964060000|2024-07-26 03:21:00|41515.1|41495.1|41512.4|41492.4|41516.2|41496.2|41512.4|41492.4|7
1721964070000|2024-07-26 03:21:10|41513.7|41493.7|41527.4|41507.4|41527.4|41507.4|41513.7|41493.7|3
1721964080000|2024-07-26 03:21:20|41526.2|41506.2|41531.2|41511.2|41531.2|41511.2|41525.1|41505.1|1
1721964090000|2024-07-26 03:21:30|41530.1|41510.1|41530.1|41510.1|41532.4|41512.4|41530.1|41510.1|0
1721964100000|2024-07-26 03:21:40|41528.9|41508.9|41532.4|41512.4|41532.4|41512.4|41528.9|41508.9|0
1721964110000|2024-07-26 03:21:50|41531.2|41511.2|41522.4|41502.4|41532.4|41512.4|41522.4|41502.4|0
1721964120000|2024-07-26 03:22:00|41523.7|41503.7|41520.1|41500.1|41523.7|41503.7|41520.1|41500.1|2
1721964130000|2024-07-26 03:22:10|||||||||1
1721964140000|2024-07-26 03:22:20|41516.2|41496.2|41511.2|41491.2|41516.2|41496.2|41510.1|41490.1|2
1721964150000|2024-07-26 03:22:30|41509.9|41489.9|41501|41481|41509.9|41489.9|41501|41481|9
1721964160000|2024-07-26 03:22:40|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41496.2|41476.2|0
1721964170000|2024-07-26 03:22:50|41495.1|41475.1|41506.2|41486.2|41506.2|41486.2|41495.1|41475.1|1
1721964180000|2024-07-26 03:23:00|41507.4|41487.4|41512.4|41492.4|41512.4|41492.4|41507.4|41487.4|0
1721964190000|2024-07-26 03:23:10|41511.2|41491.2|41507.4|41487.4|41511.2|41491.2|41507.4|41487.4|1
1721964200000|2024-07-26 03:23:20|41508.7|41488.7|41505.1|41485.1|41508.7|41488.7|41502.4|41482.4|0
1721964210000|2024-07-26 03:23:30|41502.4|41482.4|41510.1|41490.1|41510.1|41490.1|41502.4|41482.4|0
1721964220000|2024-07-26 03:23:40|41508.7|41488.7|41508.7|41488.7|41511.2|41491.2|41508.7|41488.7|0
1721964230000|2024-07-26 03:23:50|41510.1|41490.1|41507.4|41487.4|41511.2|41491.2|41507.4|41487.4|2
1721964240000|2024-07-26 03:24:00|41510.1|41490.1|41512.4|41492.4|41514.9|41494.9|41510.1|41490.1|2
1721964250000|2024-07-26 03:24:10|41511.2|41491.2|41512.4|41492.4|41512.4|41492.4|41510.1|41490.1|0
1721964260000|2024-07-26 03:24:20|41510.1|41490.1|41497.6|41477.6|41510.1|41490.1|41497.6|41477.6|6
1721964270000|2024-07-26 03:24:30|41498.7|41478.7|41501.2|41481.2|41501.2|41481.2|41498.7|41478.7|2
1721964280000|2024-07-26 03:24:40|41502.4|41482.4|41503.7|41483.7|41503.7|41483.7|41502.4|41482.4|1
1721964290000|2024-07-26 03:24:50|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|2
1721964300000|2024-07-26 03:25:00|41503.7|41483.7|41502.4|41482.4|41505.1|41485.1|41502.4|41482.4|0
1721964310000|2024-07-26 03:25:10|41505.1|41485.1|41506.2|41486.2|41508.7|41488.7|41505.1|41485.1|2
1721964320000|2024-07-26 03:25:20|41503.7|41483.7|41510.1|41490.1|41510.1|41490.1|41503.7|41483.7|1
1721964330000|2024-07-26 03:25:30|41511.4|41491.4|41515.1|41495.1|41518.9|41498.9|41511.4|41491.4|1
1721964340000|2024-07-26 03:25:40|41517.6|41497.6|41516.2|41496.2|41517.6|41497.6|41516.2|41496.2|0
1721964350000|2024-07-26 03:25:50|41515.1|41495.1|41511.2|41491.2|41515.1|41495.1|41508.5|41488.5|1
1721964360000|2024-07-26 03:26:00|41513.7|41493.7|41521.2|41501.2|41523.7|41503.7|41513.7|41493.7|1
1721964370000|2024-07-26 03:26:10|41522.6|41502.6|41520.1|41500.1|41522.6|41502.6|41520.1|41500.1|0
1721964380000|2024-07-26 03:26:20|41518.9|41498.9|41520.1|41500.1|41522.6|41502.6|41518.9|41498.9|0
1721964390000|2024-07-26 03:26:30|41521.2|41501.2|41523.7|41503.7|41525.1|41505.1|41520.1|41500.1|0
1721964400000|2024-07-26 03:26:40|41521.2|41501.2|41523.7|41503.7|41525.1|41505.1|41521.2|41501.2|0
1721964410000|2024-07-26 03:26:50|41522.6|41502.6|41525.1|41505.1|41525.1|41505.1|41520.1|41500.1|2
1721964420000|2024-07-26 03:27:00|41523.7|41503.7|41522.4|41502.4|41525.1|41505.1|41522.4|41502.4|4
1721964430000|2024-07-26 03:27:10|41523.8|41503.8|41520.1|41500.1|41523.8|41503.8|41520.1|41500.1|1
1721964440000|2024-07-26 03:27:20|41518.8|41498.8|41515.1|41495.1|41518.8|41498.8|41515.1|41495.1|3
1721964450000|2024-07-26 03:27:30|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|0
1721964460000|2024-07-26 03:27:40|41515.1|41495.1|41505.1|41485.1|41517.4|41497.4|41505.1|41485.1|0
1721964470000|2024-07-26 03:27:50|41503.9|41483.9|41500.1|41480.1|41503.9|41483.9|41498.8|41478.8|0
1721964480000|2024-07-26 03:28:00|41501.3|41481.3|41506.5|41486.5|41510.1|41490.1|41501.3|41481.3|2
1721964490000|2024-07-26 03:28:10|41510.1|41490.1|41510.1|41490.1|41510.1|41490.1|41508.8|41488.8|5
1721964500000|2024-07-26 03:28:20|41508.8|41488.8|41505.1|41485.1|41508.8|41488.8|41505.1|41485.1|0
1721964510000|2024-07-26 03:28:30|41502.4|41482.4|41505.1|41485.1|41510.1|41490.1|41502.4|41482.4|1
1721964520000|2024-07-26 03:28:40|41506.5|41486.5|41505.1|41485.1|41510.1|41490.1|41505.1|41485.1|1
1721964530000|2024-07-26 03:28:50|41503.8|41483.8|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|1
1721964540000|2024-07-26 03:29:00|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|1
1721964550000|2024-07-26 03:29:10|41502.4|41482.4|41497.8|41477.8|41502.4|41482.4|41496.5|41476.5|1
1721964560000|2024-07-26 03:29:20|41500.1|41480.1|41495.1|41475.1|41500.1|41480.1|41495.1|41475.1|0
1721964570000|2024-07-26 03:29:30|41493.8|41473.8|41492.4|41472.4|41493.8|41473.8|41492.4|41472.4|1
1721964580000|2024-07-26 03:29:40|41491.3|41471.3|41485.1|41465.1|41491.3|41471.3|41485.1|41465.1|2
1721964590000|2024-07-26 03:29:50|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41485.1|41465.1|7
1721964600000|2024-07-26 03:30:00|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|0
1721964610000|2024-07-26 03:30:10|41487.4|41467.4|41484|41464|41487.4|41467.4|41484|41464|0
1721964620000|2024-07-26 03:30:20|41483.8|41463.8|41481.5|41461.5|41483.8|41463.8|41481.5|41461.5|0
1721964630000|2024-07-26 03:30:30|41482.6|41462.6|41485.1|41465.1|41485.1|41465.1|41482.6|41462.6|1
1721964640000|2024-07-26 03:30:40|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1721964650000|2024-07-26 03:30:50|41487.4|41467.4|41486.3|41466.3|41487.4|41467.4|41486.3|41466.3|0
1721964660000|2024-07-26 03:31:00|41485.1|41465.1|41490.1|41470.1|41490.1|41470.1|41485.1|41465.1|0
1721964670000|2024-07-26 03:31:10|41491.3|41471.3|41490.1|41470.1|41491.3|41471.3|41490.1|41470.1|1
1721964680000|2024-07-26 03:31:20|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|41487.6|41467.6|1
1721964690000|2024-07-26 03:31:30|41490.1|41470.1|41485.1|41465.1|41490.1|41470.1|41485.1|41465.1|0
1721964700000|2024-07-26 03:31:40|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|0
1721964720000|2024-07-26 03:32:00|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|0
1721964730000|2024-07-26 03:32:10|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|1
1721964740000|2024-07-26 03:32:20|41482.4|41462.4|41478.8|41458.8|41482.4|41462.4|41478.8|41458.8|3
1721964750000|2024-07-26 03:32:30|41479.9|41459.9|41479.9|41459.9|41481.3|41461.3|41479.9|41459.9|0
1721964760000|2024-07-26 03:32:40|41476.3|41456.3|41458.8|41438.8|41476.3|41456.3|41458.8|41438.8|53
1721964770000|2024-07-26 03:32:50|41462.4|41442.4|41462.4|41442.4|41463.8|41443.8|41462.4|41442.4|3
1721964780000|2024-07-26 03:33:00|41461.3|41441.3|41459.9|41439.9|41462.4|41442.4|41458.6|41438.6|0
1721964790000|2024-07-26 03:33:10|41458.6|41438.6|41466.3|41446.3|41466.3|41446.3|41458.6|41438.6|4
1721964800000|2024-07-26 03:33:20|41469|41449|41470.1|41450.1|41470.1|41450.1|41469|41449|0
1721964810000|2024-07-26 03:33:30|41471.3|41451.3|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|2
1721964820000|2024-07-26 03:33:40|41467.4|41447.4|41471.1|41451.1|41471.1|41451.1|41467.4|41447.4|1
1721964830000|2024-07-26 03:33:50|41469.9|41449.9|41471.1|41451.1|41471.1|41451.1|41469.9|41449.9|4
1721964840000|2024-07-26 03:34:00|41473.8|41453.8|41474.9|41454.9|41474.9|41454.9|41473.8|41453.8|0
1721964850000|2024-07-26 03:34:10|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|1
1721964870000|2024-07-26 03:34:30|41472.4|41452.4|41473.8|41453.8|41473.8|41453.8|41472.4|41452.4|0
1721964880000|2024-07-26 03:34:40|41472.4|41452.4|41471.3|41451.3|41472.4|41452.4|41471.3|41451.3|1
1721964890000|2024-07-26 03:34:50|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|0
1721964900000|2024-07-26 03:35:00|41468.8|41448.8|41468.8|41448.8|41470.1|41450.1|41468.8|41448.8|0
1721964910000|2024-07-26 03:35:10|41471.3|41451.3|41472.4|41452.4|41472.4|41452.4|41470.1|41450.1|4
1721964920000|2024-07-26 03:35:20|41473.8|41453.8|41471.3|41451.3|41473.8|41453.8|41470.1|41450.1|0
1721964930000|2024-07-26 03:35:30|41469.9|41449.9|41467.4|41447.4|41471.3|41451.3|41467.4|41447.4|0
1721964940000|2024-07-26 03:35:40|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|0
1721964950000|2024-07-26 03:35:50|41464.9|41444.9|41466.3|41446.3|41466.3|41446.3|41464.9|41444.9|0
1721964960000|2024-07-26 03:36:00|41467.4|41447.4|41458.6|41438.6|41467.4|41447.4|41458.6|41438.6|3
1721964970000|2024-07-26 03:36:10|41457.4|41437.4|41456.3|41436.3|41457.4|41437.4|41456.3|41436.3|0
1721964980000|2024-07-26 03:36:20|41457.4|41437.4|41443.6|41423.6|41457.4|41437.4|41443.6|41423.6|7
1721964990000|2024-07-26 03:36:30|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|5
1721965010000|2024-07-26 03:36:50|41443.6|41423.6|41447.4|41427.4|41449.9|41429.9|41443.6|41423.6|10
1721965020000|2024-07-26 03:37:00|41448.8|41428.8|41461.1|41441.1|41461.1|41441.1|41448.8|41428.8|28
1721965030000|2024-07-26 03:37:10|41459.9|41439.9|41457.3|41437.3|41459.9|41439.9|41457.3|41437.3|2
1721965040000|2024-07-26 03:37:20|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|0
1721965050000|2024-07-26 03:37:30|41454.8|41434.8|41453.6|41433.6|41454.8|41434.8|41452.4|41432.4|0
1721965060000|2024-07-26 03:37:40|41452.4|41432.4|41451.1|41431.1|41452.4|41432.4|41450|41430|0
1721965070000|2024-07-26 03:37:50|41450|41430|41450|41430|41450|41430|41450|41430|0
1721965080000|2024-07-26 03:38:00|41448.8|41428.8|41448.6|41428.6|41451.1|41431.1|41447.5|41427.5|2
1721965090000|2024-07-26 03:38:10|41451.1|41431.1|41452.5|41432.5|41452.5|41432.5|41451.1|41431.1|0
1721965100000|2024-07-26 03:38:20|||||||||1
1721965120000|2024-07-26 03:38:40|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41448.6|41428.6|0
1721965130000|2024-07-26 03:38:50|41449.8|41429.8|41447.5|41427.5|41449.8|41429.8|41447.5|41427.5|0
1721965140000|2024-07-26 03:39:00|41445|41425|41447.5|41427.5|41447.5|41427.5|41445|41425|1
1721965150000|2024-07-26 03:39:10|41450|41430|41450|41430|41450|41430|41450|41430|0
1721965160000|2024-07-26 03:39:20|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|0
1721965170000|2024-07-26 03:39:30|41451.3|41431.3|41455.2|41435.2|41455.2|41435.2|41451.3|41431.3|2
1721965180000|2024-07-26 03:39:40|41456.3|41436.3|41457.5|41437.5|41457.5|41437.5|41456.3|41436.3|1
1721965190000|2024-07-26 03:39:50|||||||||12
1721965200000|2024-07-26 03:40:00|41456.3|41436.3|41455|41435|41456.3|41436.3|41455|41435|0
1721965210000|2024-07-26 03:40:10|41456.3|41436.3|41455.2|41435.2|41456.3|41436.3|41455|41435|0
1721965220000|2024-07-26 03:40:20|41456.3|41436.3|41457.5|41437.5|41457.5|41437.5|41452.5|41432.5|0
1721965260000|2024-07-26 03:41:00|41456.1|41436.1|41455|41435|41456.1|41436.1|41455|41435|0
1721965270000|2024-07-26 03:41:10|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|1
1721965280000|2024-07-26 03:41:20|41450|41430|41450|41430|41450|41430|41450|41430|2
1721965320000|2024-07-26 03:42:00|41448.6|41428.6|41447.5|41427.5|41448.6|41428.6|41447.5|41427.5|0
1721965330000|2024-07-26 03:42:10|41446.1|41426.1|41443.8|41423.8|41446.1|41426.1|41443.8|41423.8|0
1721965360000|2024-07-26 03:42:40|41445|41425|41445|41425|41445|41425|41445|41425|0
1721965370000|2024-07-26 03:42:50|41443.8|41423.8|41445|41425|41445|41425|41443.8|41423.8|0
1721965380000|2024-07-26 03:43:00|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|0
1721965390000|2024-07-26 03:43:10|||||||||2
1721965400000|2024-07-26 03:43:20|||||||||2
1721965410000|2024-07-26 03:43:30|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|1
1721965420000|2024-07-26 03:43:40|41443.8|41423.8|41442.5|41422.5|41445|41425|41442.5|41422.5|1
1721965440000|2024-07-26 03:44:00|41441.1|41421.1|41440|41420|41441.1|41421.1|41440|41420|0
1721965450000|2024-07-26 03:44:10|41437.5|41417.5|41430.2|41410.2|41437.5|41417.5|41430.2|41410.2|10
1721965460000|2024-07-26 03:44:20|41432.5|41412.5|41431.1|41411.1|41432.5|41412.5|41428.8|41408.8|1
1721965470000|2024-07-26 03:44:30|41428.8|41408.8|41432.5|41412.5|41432.5|41412.5|41428.8|41408.8|0
1721965480000|2024-07-26 03:44:40|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|0
1721965490000|2024-07-26 03:44:50|41430|41410|41430|41410|41430|41410|41430|41410|0
1721965500000|2024-07-26 03:45:00|41431.1|41411.1|41432.5|41412.5|41432.5|41412.5|41431.1|41411.1|3
1721965510000|2024-07-26 03:45:10|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1721965520000|2024-07-26 03:45:20|41432.5|41412.5|41437.5|41417.5|41437.5|41417.5|41432.5|41412.5|0
1721965530000|2024-07-26 03:45:30|41438.8|41418.8|41443.8|41423.8|41443.8|41423.8|41438.8|41418.8|23
1721965540000|2024-07-26 03:45:40|41446.3|41426.3|41446.1|41426.1|41448.8|41428.8|41446.1|41426.1|1
1721965550000|2024-07-26 03:45:50|41445|41425|41443.8|41423.8|41445|41425|41443.8|41423.8|1
1721965560000|2024-07-26 03:46:00|41445|41425|41447.5|41427.5|41447.5|41427.5|41442.5|41422.5|1
1721965570000|2024-07-26 03:46:10|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|0
1721965580000|2024-07-26 03:46:20|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|0
1721965590000|2024-07-26 03:46:30|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|0
1721965600000|2024-07-26 03:46:40|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41442.5|41422.5|0
1721965610000|2024-07-26 03:46:50|41444.8|41424.8|41443.6|41423.6|41444.8|41424.8|41442.5|41422.5|0
1721965630000|2024-07-26 03:47:10|41446.1|41426.1|41442.5|41422.5|41446.1|41426.1|41442.5|41422.5|0
1721965640000|2024-07-26 03:47:20|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1721965650000|2024-07-26 03:47:30|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|0
1721965660000|2024-07-26 03:47:40|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1721965680000|2024-07-26 03:48:00|41442.5|41422.5|41445|41425|41445|41425|41442.5|41422.5|1
1721965690000|2024-07-26 03:48:10|41443.7|41423.7|41443.7|41423.7|41445|41425|41443.7|41423.7|2
1721965700000|2024-07-26 03:48:20|41445|41425|41446.3|41426.3|41446.3|41426.3|41445|41425|0
1721965710000|2024-07-26 03:48:30|41445|41425|41447.5|41427.5|41447.5|41427.5|41445|41425|0
1721965720000|2024-07-26 03:48:40|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1721965730000|2024-07-26 03:48:50|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|2
1721965750000|2024-07-26 03:49:10|41446.2|41426.2|41441.2|41421.2|41446.2|41426.2|41441.2|41421.2|2
1721965760000|2024-07-26 03:49:20|41442.5|41422.5|41446.2|41426.2|41446.2|41426.2|41442.5|41422.5|0
1721965770000|2024-07-26 03:49:30|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41442.5|41422.5|0
1721965780000|2024-07-26 03:49:40|41446.2|41426.2|41451.2|41431.2|41452.5|41432.5|41446.2|41426.2|0
1721965790000|2024-07-26 03:49:50|41452.5|41432.5|41452.5|41432.5|41454.8|41434.8|41452.5|41432.5|0
1721965800000|2024-07-26 03:50:00|41451.2|41431.2|41454.8|41434.8|41454.8|41434.8|41449.8|41429.8|0
1721965810000|2024-07-26 03:50:10|41453.7|41433.7|41452.5|41432.5|41457.5|41437.5|41452.5|41432.5|0
1721965830000|2024-07-26 03:50:30|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|0
1721965840000|2024-07-26 03:50:40|41452.5|41432.5|41453.7|41433.7|41453.7|41433.7|41452.5|41432.5|0
1721965860000|2024-07-26 03:51:00|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|0
1721965870000|2024-07-26 03:51:10|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|0
1721965880000|2024-07-26 03:51:20|41452.5|41432.5|41455|41435|41455|41435|41452.5|41432.5|0
1721965890000|2024-07-26 03:51:30|41456.4|41436.4|41457.5|41437.5|41457.5|41437.5|41456.4|41436.4|0
1721965900000|2024-07-26 03:51:40|41456.2|41436.2|41457.5|41437.5|41457.5|41437.5|41456.2|41436.2|0
1721965910000|2024-07-26 03:51:50|41456.2|41436.2|41457.5|41437.5|41457.5|41437.5|41456.2|41436.2|0
1721965940000|2024-07-26 03:52:20|41454.8|41434.8|41453.7|41433.7|41454.8|41434.8|41453.7|41433.7|4
1721965960000|2024-07-26 03:52:40|41456.4|41436.4|41457.5|41437.5|41457.5|41437.5|41456.4|41436.4|7
1721965980000|2024-07-26 03:53:00|41458.9|41438.9|41458.7|41438.7|41460|41440|41458.7|41438.7|0
1721965990000|2024-07-26 03:53:10|41460|41440|41462.5|41442.5|41462.5|41442.5|41458.7|41438.7|2
1721966000000|2024-07-26 03:53:20|41461.4|41441.4|41465|41445|41465|41445|41461.4|41441.4|1
1721966010000|2024-07-26 03:53:30|41463.7|41443.7|41462.5|41442.5|41463.7|41443.7|41462.5|41442.5|0
1721966020000|2024-07-26 03:53:40|41463.7|41443.7|41462.5|41442.5|41463.7|41443.7|41462.5|41442.5|0
1721966030000|2024-07-26 03:53:50|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|0
1721966040000|2024-07-26 03:54:00|41463.7|41443.7|41462.5|41442.5|41463.7|41443.7|41462.5|41442.5|0
1721966050000|2024-07-26 03:54:10|41463.7|41443.7|41463.7|41443.7|41465|41445|41463.7|41443.7|0
1721966060000|2024-07-26 03:54:20|41465|41445|41465|41445|41465|41445|41465|41445|0
1721966070000|2024-07-26 03:54:30|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|0
1721966080000|2024-07-26 03:54:40|41462.5|41442.5|41466.2|41446.2|41466.2|41446.2|41462.5|41442.5|6
1721966090000|2024-07-26 03:54:50|41467.5|41447.5|41472.5|41452.5|41472.5|41452.5|41467.5|41447.5|20
1721966100000|2024-07-26 03:55:00|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41473.7|41453.7|16
1721966110000|2024-07-26 03:55:10|41474.8|41454.8|41466.6|41446.6|41474.8|41454.8|41466.6|41446.6|11
1721966120000|2024-07-26 03:55:20|41467.7|41447.7|41462.5|41442.5|41468.9|41448.9|41462.5|41442.5|1
1721966130000|2024-07-26 03:55:30|41461.4|41441.4|41460|41440|41461.4|41441.4|41460|41440|1
1721966140000|2024-07-26 03:55:40|41458.9|41438.9|41457.3|41437.3|41461.2|41441.2|41457.3|41437.3|3
1721966150000|2024-07-26 03:55:50|41459.8|41439.8|41458.7|41438.7|41459.8|41439.8|41458.7|41438.7|2
1721966160000|2024-07-26 03:56:00|41460|41440|41461.2|41441.2|41461.2|41441.2|41460|41440|0
1721966170000|2024-07-26 03:56:10|41460|41440|41461.2|41441.2|41461.2|41441.2|41460|41440|3
1721966180000|2024-07-26 03:56:20|41462.3|41442.3|41463.7|41443.7|41463.7|41443.7|41462.3|41442.3|4
1721966190000|2024-07-26 03:56:30|41464.8|41444.8|41466.2|41446.2|41466.2|41446.2|41464.8|41444.8|0
1721966200000|2024-07-26 03:56:40|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41463.7|41443.7|0
1721966220000|2024-07-26 03:57:00|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|0
1721966230000|2024-07-26 03:57:10|||||||||1
1721966240000|2024-07-26 03:57:20|41462.3|41442.3|41461.2|41441.2|41462.3|41442.3|41461.2|41441.2|1
1721966290000|2024-07-26 03:58:10|41456.2|41436.2|41451.2|41431.2|41456.2|41436.2|41451.2|41431.2|23
1721966300000|2024-07-26 03:58:20|41449.8|41429.8|41449.8|41429.8|41451.2|41431.2|41449.8|41429.8|0
1721966310000|2024-07-26 03:58:30|41449.9|41429.9|41448.7|41428.7|41449.9|41429.9|41448.7|41428.7|0
1721966320000|2024-07-26 03:58:40|41451.2|41431.2|41449.9|41429.9|41451.2|41431.2|41449.9|41429.9|2
1721966330000|2024-07-26 03:58:50|41451.2|41431.2|41449.9|41429.9|41451.2|41431.2|41447.5|41427.5|0
1721966340000|2024-07-26 03:59:00|41451.2|41431.2|41449.9|41429.9|41451.2|41431.2|41446.2|41426.2|0
1721966350000|2024-07-26 03:59:10|41451.2|41431.2|41446.2|41426.2|41451.2|41431.2|41446.2|41426.2|1
1721966380000|2024-07-26 03:59:40|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|1
1721966390000|2024-07-26 03:59:50|41447.6|41427.6|41451.2|41431.2|41451.2|41431.2|41447.6|41427.6|1
1721966400000|2024-07-26 04:00:00|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|2
1721966410000|2024-07-26 04:00:10|41455.2|41435.2|41457.6|41437.6|41457.6|41437.6|41455.2|41435.2|1
1721966420000|2024-07-26 04:00:20|41459.9|41439.9|41461.2|41441.2|41461.2|41441.2|41459.9|41439.9|0
1721966430000|2024-07-26 04:00:30|41462.6|41442.6|41466.2|41446.2|41466.2|41446.2|41462.6|41442.6|3
1721966440000|2024-07-26 04:00:40|41467.6|41447.6|41467.6|41447.6|41468.7|41448.7|41467.6|41447.6|0
1721966450000|2024-07-26 04:00:50|41468.7|41448.7|41467.6|41447.6|41469.9|41449.9|41467.6|41447.6|0
1721966460000|2024-07-26 04:01:00|41464.9|41444.9|41462.6|41442.6|41466.2|41446.2|41462.6|41442.6|0
1721966470000|2024-07-26 04:01:10|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|2
1721966490000|2024-07-26 04:01:30|41464.9|41444.9|41462.6|41442.6|41464.9|41444.9|41462.6|41442.6|2
1721966510000|2024-07-26 04:01:50|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41464.9|41444.9|0
1721966530000|2024-07-26 04:02:10|41467.4|41447.4|41466.2|41446.2|41467.4|41447.4|41466.2|41446.2|0
1721966540000|2024-07-26 04:02:20|41467.4|41447.4|41466.2|41446.2|41467.4|41447.4|41464.9|41444.9|1
1721966550000|2024-07-26 04:02:30|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|1
1721966590000|2024-07-26 04:03:10|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|0
1721966600000|2024-07-26 04:03:20|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|0
1721966610000|2024-07-26 04:03:30|41462.6|41442.6|41461.2|41441.2|41462.6|41442.6|41461.2|41441.2|7
1721966620000|2024-07-26 04:03:40|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|1
1721966640000|2024-07-26 04:04:00|41460.1|41440.1|41467.6|41447.6|41467.6|41447.6|41460.1|41440.1|8
1721966670000|2024-07-26 04:04:30|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1721966680000|2024-07-26 04:04:40|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|1
1721966690000|2024-07-26 04:04:50|41471.4|41451.4|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|2
1721966710000|2024-07-26 04:05:10|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|0
1721966730000|2024-07-26 04:05:30|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|0
1721966740000|2024-07-26 04:05:40|41472.6|41452.6|41473.7|41453.7|41473.7|41453.7|41472.6|41452.6|0
1721966750000|2024-07-26 04:05:50|41472.6|41452.6|41473.7|41453.7|41473.7|41453.7|41472.6|41452.6|0
1721966760000|2024-07-26 04:06:00|41472.6|41452.6|41472.6|41452.6|41473.7|41453.7|41472.6|41452.6|0
1721966770000|2024-07-26 04:06:10|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|0
1721966780000|2024-07-26 04:06:20|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|0
1721966800000|2024-07-26 04:06:40|41474.9|41454.9|41472.6|41452.6|41474.9|41454.9|41472.6|41452.6|0
1721966810000|2024-07-26 04:06:50|41473.7|41453.7|41472.6|41452.6|41474.9|41454.9|41472.6|41452.6|0
1721966820000|2024-07-26 04:07:00|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|1
1721966830000|2024-07-26 04:07:10|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41469.9|41449.9|0
1721966850000|2024-07-26 04:07:30|||||||||1
1721966860000|2024-07-26 04:07:40|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|1
1721966870000|2024-07-26 04:07:50|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|0
1721966880000|2024-07-26 04:08:00|41472.6|41452.6|41472.6|41452.6|41476.2|41456.2|41472.6|41452.6|0
1721966890000|2024-07-26 04:08:10|41473.7|41453.7|41472.6|41452.6|41473.7|41453.7|41472.6|41452.6|1
1721966910000|2024-07-26 04:08:30|41473.9|41453.9|41475.1|41455.1|41475.1|41455.1|41473.9|41453.9|0
1721966930000|2024-07-26 04:08:50|41472.6|41452.6|41475.1|41455.1|41475.1|41455.1|41472.6|41452.6|1
1721966940000|2024-07-26 04:09:00|41472.6|41452.6|41477.6|41457.6|41477.6|41457.6|41472.6|41452.6|0
1721966960000|2024-07-26 04:09:20|41474.9|41454.9|41472.6|41452.6|41476.2|41456.2|41472.6|41452.6|0
1721966970000|2024-07-26 04:09:30|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|0
1721966980000|2024-07-26 04:09:40|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|0
1721966990000|2024-07-26 04:09:50|41477.6|41457.6|41481.4|41461.4|41481.4|41461.4|41477.6|41457.6|1
1721967000000|2024-07-26 04:10:00|41478.7|41458.7|41480.1|41460.1|41480.1|41460.1|41477.6|41457.6|0
1721967010000|2024-07-26 04:10:10|41478.9|41458.9|41477.6|41457.6|41478.9|41458.9|41477.6|41457.6|1
1721967020000|2024-07-26 04:10:20|41478.9|41458.9|41477.6|41457.6|41478.9|41458.9|41473.9|41453.9|2
1721967030000|2024-07-26 04:10:30|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|0
1721967040000|2024-07-26 04:10:40|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|2
1721967050000|2024-07-26 04:10:50|41482.6|41462.6|41482.6|41462.6|41482.6|41462.6|41482.6|41462.6|0
1721967060000|2024-07-26 04:11:00|41481.3|41461.3|41476.3|41456.3|41481.3|41461.3|41476.3|41456.3|5
1721967080000|2024-07-26 04:11:20|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1721967090000|2024-07-26 04:11:30|41475.1|41455.1|41476.3|41456.3|41476.3|41456.3|41475.1|41455.1|1
1721967100000|2024-07-26 04:11:40|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|0
1721967150000|2024-07-26 04:12:30|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1721967160000|2024-07-26 04:12:40|||||||||1
1721967170000|2024-07-26 04:12:50|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|0
1721967190000|2024-07-26 04:13:10|41471.5|41451.5|41467.6|41447.6|41471.5|41451.5|41467.6|41447.6|2
1721967200000|2024-07-26 04:13:20|||||||||1
1721967210000|2024-07-26 04:13:30|41466.3|41446.3|41465.3|41445.3|41466.5|41446.5|41464|41444|0
1721967220000|2024-07-26 04:13:40|41467.6|41447.6|41465.3|41445.3|41467.6|41447.6|41465.3|41445.3|0
1721967230000|2024-07-26 04:13:50|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|2
1721967250000|2024-07-26 04:14:10|||||||||1
1721967280000|2024-07-26 04:14:40|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|1
1721967290000|2024-07-26 04:14:50|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|0
1721967300000|2024-07-26 04:15:00|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1721967320000|2024-07-26 04:15:20|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|41463.8|41443.8|0
1721967330000|2024-07-26 04:15:30|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|0
1721967380000|2024-07-26 04:16:20|41461.3|41441.3|41460.1|41440.1|41462.6|41442.6|41460.1|41440.1|0
1721967390000|2024-07-26 04:16:30|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|0
1721967400000|2024-07-26 04:16:40|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|0
1721967410000|2024-07-26 04:16:50|41464|41444|41462.6|41442.6|41464|41444|41462.6|41442.6|0
1721967420000|2024-07-26 04:17:00|41464|41444|41462.6|41442.6|41464|41444|41461.3|41441.3|1
1721967440000|2024-07-26 04:17:20|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|7
1721967450000|2024-07-26 04:17:30|41458.8|41438.8|41453.8|41433.8|41458.8|41438.8|41453.8|41433.8|0
1721967460000|2024-07-26 04:17:40|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|9
1721967470000|2024-07-26 04:17:50|41448.8|41428.8|41450.1|41430.1|41451.3|41431.3|41448.8|41428.8|1
1721967490000|2024-07-26 04:18:10|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|0
1721967510000|2024-07-26 04:18:30|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|0
1721967550000|2024-07-26 04:19:10|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|2
1721967590000|2024-07-26 04:19:50|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|0
1721967610000|2024-07-26 04:20:10|||||||||1
1721967640000|2024-07-26 04:20:40|41454|41434|41454|41434|41454|41434|41454|41434|7
1721967650000|2024-07-26 04:20:50|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|0
1721967670000|2024-07-26 04:21:10|41456.5|41436.5|41457.6|41437.6|41457.6|41437.6|41456.5|41436.5|1
1721967720000|2024-07-26 04:22:00|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|0
1721967730000|2024-07-26 04:22:10|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1721967750000|2024-07-26 04:22:30|41460.2|41440.2|41457.7|41437.7|41460.2|41440.2|41457.7|41437.7|3
1721967790000|2024-07-26 04:23:10|41456.3|41436.3|41452.7|41432.7|41456.3|41436.3|41452.7|41432.7|1
1721967810000|2024-07-26 04:23:30|41454|41434|41456.3|41436.3|41456.3|41436.3|41454|41434|1
1721967840000|2024-07-26 04:24:00|41455.2|41435.2|41456.3|41436.3|41456.3|41436.3|41455.2|41435.2|0
1721967890000|2024-07-26 04:24:50|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|1
1721967910000|2024-07-26 04:25:10|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|0
1721967930000|2024-07-26 04:25:30|41454|41434|41455.2|41435.2|41455.2|41435.2|41454|41434|0
1721967940000|2024-07-26 04:25:40|41454|41434|41452.7|41432.7|41454|41434|41452.7|41432.7|4
1721967970000|2024-07-26 04:26:10|||||||||1
1721967980000|2024-07-26 04:26:20|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41452.7|41432.7|0
1721967990000|2024-07-26 04:26:30|41456.5|41436.5|41457.7|41437.7|41457.7|41437.7|41456.5|41436.5|0
1721968000000|2024-07-26 04:26:40|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1721968010000|2024-07-26 04:26:50|41460.2|41440.2|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|0
1721968030000|2024-07-26 04:27:10|41458.8|41438.8|41460.2|41440.2|41460.2|41440.2|41458.8|41438.8|0
1721968040000|2024-07-26 04:27:20|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|1
1721968050000|2024-07-26 04:27:30|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|0
1721968060000|2024-07-26 04:27:40|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|0
1721968070000|2024-07-26 04:27:50|41462.5|41442.5|41460.2|41440.2|41462.5|41442.5|41460.2|41440.2|1
1721968080000|2024-07-26 04:28:00|41461.5|41441.5|41463.8|41443.8|41463.8|41443.8|41461.5|41441.5|0
1721968090000|2024-07-26 04:28:10|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|0
1721968100000|2024-07-26 04:28:20|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|0
1721968110000|2024-07-26 04:28:30|41465.2|41445.2|41463.8|41443.8|41465.2|41445.2|41463.8|41443.8|1
1721968120000|2024-07-26 04:28:40|41461.3|41441.3|41462.7|41442.7|41462.7|41442.7|41461.3|41441.3|0
1721968130000|2024-07-26 04:28:50|41463.8|41443.8|41466.3|41446.3|41466.3|41446.3|41463.8|41443.8|0
1721968150000|2024-07-26 04:29:10|41463.8|41443.8|41466.3|41446.3|41466.3|41446.3|41463.8|41443.8|2
1721968170000|2024-07-26 04:29:30|41465|41445|41467.7|41447.7|41467.7|41447.7|41465|41445|0
1721968190000|2024-07-26 04:29:50|41468.8|41448.8|41471.5|41451.5|41471.5|41451.5|41468.8|41448.8|0
1721968200000|2024-07-26 04:30:00|41468.8|41448.8|41472.7|41452.7|41472.7|41452.7|41468.8|41448.8|1
1721968210000|2024-07-26 04:30:10|41471.3|41451.3|41471.5|41451.5|41471.5|41451.5|41471.3|41451.3|0
1721968220000|2024-07-26 04:30:20|41470.2|41450.2|41468.8|41448.8|41470.2|41450.2|41468.8|41448.8|0
1721968230000|2024-07-26 04:30:30|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|1
1721968240000|2024-07-26 04:30:40|41468.8|41448.8|41470.2|41450.2|41470.2|41450.2|41468.8|41448.8|0
1721968250000|2024-07-26 04:30:50|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|1
1721968260000|2024-07-26 04:31:00|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|0
1721968280000|2024-07-26 04:31:20|41468.8|41448.8|41468.8|41448.8|41471.3|41451.3|41467.7|41447.7|0
1721968290000|2024-07-26 04:31:30|41470.2|41450.2|41471.3|41451.3|41471.3|41451.3|41470.2|41450.2|0
1721968300000|2024-07-26 04:31:40|41470.2|41450.2|41470|41450|41471.3|41451.3|41468.8|41448.8|0
1721968310000|2024-07-26 04:31:50|41471.3|41451.3|41470|41450|41471.3|41451.3|41470|41450|0
1721968320000|2024-07-26 04:32:00|41471.3|41451.3|41468.9|41448.9|41471.3|41451.3|41468.9|41448.9|0
1721968330000|2024-07-26 04:32:10|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|0
1721968340000|2024-07-26 04:32:20|41466.4|41446.4|41467.7|41447.7|41467.7|41447.7|41466.4|41446.4|0
1721968350000|2024-07-26 04:32:30|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1721968370000|2024-07-26 04:32:50|41470.2|41450.2|41468.9|41448.9|41470.2|41450.2|41468.9|41448.9|0
1721968380000|2024-07-26 04:33:00|41467.7|41447.7|41468.9|41448.9|41470.2|41450.2|41467.7|41447.7|0
1721968390000|2024-07-26 04:33:10|41467.7|41447.7|41465|41445|41467.7|41447.7|41465|41445|1
1721968400000|2024-07-26 04:33:20|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|0
1721968420000|2024-07-26 04:33:40|41465|41445|41465|41445|41465|41445|41465|41445|0
1721968440000|2024-07-26 04:34:00|41467.7|41447.7|41466.6|41446.6|41467.7|41447.7|41466.6|41446.6|1
1721968450000|2024-07-26 04:34:10|41467.7|41447.7|41466.4|41446.4|41467.7|41447.7|41466.4|41446.4|0
1721968460000|2024-07-26 04:34:20|41465.2|41445.2|41465.2|41445.2|41468.9|41448.9|41465.2|41445.2|0
1721968500000|2024-07-26 04:35:00|||||||||1
1721968520000|2024-07-26 04:35:20|41464.1|41444.1|41462.9|41442.9|41464.1|41444.1|41462.9|41442.9|0
1721968540000|2024-07-26 04:35:40|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|0
1721968570000|2024-07-26 04:36:10|41460.4|41440.4|41459.1|41439.1|41460.4|41440.4|41459.1|41439.1|1
1721968580000|2024-07-26 04:36:20|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|0
1721968600000|2024-07-26 04:36:40|41455.2|41435.2|41454.1|41434.1|41455.2|41435.2|41454.1|41434.1|1
1721968610000|2024-07-26 04:36:50|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|5
1721968630000|2024-07-26 04:37:10|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|0
1721968660000|2024-07-26 04:37:40|||||||||2
1721968670000|2024-07-26 04:37:50|41449.1|41429.1|41450.2|41430.2|41450.2|41430.2|41449.1|41429.1|1
1721968680000|2024-07-26 04:38:00|41452.7|41432.7|41449.1|41429.1|41452.7|41432.7|41449.1|41429.1|3
1721968690000|2024-07-26 04:38:10|41450.2|41430.2|41449.1|41429.1|41450.2|41430.2|41449.1|41429.1|0
1721968710000|2024-07-26 04:38:30|||||||||1
1721968750000|2024-07-26 04:39:10|41450.2|41430.2|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|1
1721968770000|2024-07-26 04:39:30|41450.2|41430.2|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|0
1721968780000|2024-07-26 04:39:40|41449.1|41429.1|41447.7|41427.7|41449.1|41429.1|41447.7|41427.7|1
1721968810000|2024-07-26 04:40:10|41449.1|41429.1|41454.1|41434.1|41454.1|41434.1|41449.1|41429.1|2
1721968820000|2024-07-26 04:40:20|41455.4|41435.4|41452.7|41432.7|41455.4|41435.4|41452.7|41432.7|0
1721968850000|2024-07-26 04:40:50|41453.9|41433.9|41455.2|41435.2|41455.2|41435.2|41453.9|41433.9|0
1721968860000|2024-07-26 04:41:00|41456.4|41436.4|41452.7|41432.7|41456.4|41436.4|41452.7|41432.7|0
1721968890000|2024-07-26 04:41:30|41453.9|41433.9|41455.2|41435.2|41455.2|41435.2|41453.9|41433.9|0
1721968900000|2024-07-26 04:41:40|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1721968910000|2024-07-26 04:41:50|||||||||1
1721968930000|2024-07-26 04:42:10|41453.9|41433.9|41452.7|41432.7|41453.9|41433.9|41452.7|41432.7|4
1721968950000|2024-07-26 04:42:30|||||||||2
1721968960000|2024-07-26 04:42:40|41454.1|41434.1|41456.4|41436.4|41456.4|41436.4|41454.1|41434.1|0
1721968990000|2024-07-26 04:43:10|41453.9|41433.9|41453.9|41433.9|41456.4|41436.4|41453.9|41433.9|0
1721969000000|2024-07-26 04:43:20|41452.7|41432.7|41457.7|41437.7|41457.7|41437.7|41452.7|41432.7|1
1721969010000|2024-07-26 04:43:30|41456.4|41436.4|41455.2|41435.2|41456.4|41436.4|41455.2|41435.2|0
1721969020000|2024-07-26 04:43:40|41455.1|41435.1|41452.7|41432.7|41455.1|41435.1|41452.7|41432.7|1
1721969030000|2024-07-26 04:43:50|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|0
1721969040000|2024-07-26 04:44:00|41450.3|41430.3|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|1
1721969050000|2024-07-26 04:44:10|41446.4|41426.4|41442.8|41422.8|41446.4|41426.4|41442.8|41422.8|2
1721969100000|2024-07-26 04:45:00|41441.4|41421.4|41442.8|41422.8|41442.8|41422.8|41440.3|41420.3|0
1721969120000|2024-07-26 04:45:20|41444.1|41424.1|41447.8|41427.8|41447.8|41427.8|41444.1|41424.1|0
1721969130000|2024-07-26 04:45:30|41449.1|41429.1|41447.8|41427.8|41449.1|41429.1|41447.8|41427.8|2
1721969140000|2024-07-26 04:45:40|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|0
1721969150000|2024-07-26 04:45:50|41451.6|41431.6|41452.8|41432.8|41452.8|41432.8|41451.6|41431.6|4
1721969160000|2024-07-26 04:46:00|41451.6|41431.6|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|0
1721969170000|2024-07-26 04:46:10|41448|41428|41449.1|41429.1|41449.1|41429.1|41448|41428|2
1721969180000|2024-07-26 04:46:20|41448|41428|41448|41428|41448|41428|41448|41428|1
1721969200000|2024-07-26 04:46:40|41449.1|41429.1|41444.1|41424.1|41449.1|41429.1|41444.1|41424.1|1
1721969210000|2024-07-26 04:46:50|||||||||1
1721969220000|2024-07-26 04:47:00|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|2
1721969230000|2024-07-26 04:47:10|41445.3|41425.3|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|4
1721969270000|2024-07-26 04:47:50|41441.4|41421.4|41434.1|41414.1|41441.4|41421.4|41432.8|41412.8|7
1721969290000|2024-07-26 04:48:10|41436.4|41416.4|41436.4|41416.4|41436.4|41416.4|41436.4|41416.4|1
1721969300000|2024-07-26 04:48:20|41440.1|41420.1|41441.4|41421.4|41441.4|41421.4|41440.1|41420.1|2
1721969320000|2024-07-26 04:48:40|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|1
1721969340000|2024-07-26 04:49:00|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|0
1721969350000|2024-07-26 04:49:10|41445.1|41425.1|41442.8|41422.8|41445.1|41425.1|41442.8|41422.8|0
1721969360000|2024-07-26 04:49:20|41446.4|41426.4|41447.8|41427.8|41447.8|41427.8|41446.4|41426.4|2
1721969410000|2024-07-26 04:50:10|41449.1|41429.1|41450.3|41430.3|41450.3|41430.3|41449.1|41429.1|0
1721969420000|2024-07-26 04:50:20|41449.1|41429.1|41450.3|41430.3|41450.3|41430.3|41447.8|41427.8|1
1721969430000|2024-07-26 04:50:30|41451.4|41431.4|41450.1|41430.1|41451.4|41431.4|41450.1|41430.1|1
1721969440000|2024-07-26 04:50:40|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|0
1721969480000|2024-07-26 04:51:20|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|0
1721969490000|2024-07-26 04:51:30|41451.4|41431.4|41447.8|41427.8|41451.4|41431.4|41447.8|41427.8|0
1721969520000|2024-07-26 04:52:00|41448|41428|41450.3|41430.3|41450.3|41430.3|41448|41428|1
1721969530000|2024-07-26 04:52:10|41448.9|41428.9|41450.3|41430.3|41450.3|41430.3|41448.9|41428.9|0
1721969550000|2024-07-26 04:52:30|41448.9|41428.9|41447.8|41427.8|41451.4|41431.4|41447.8|41427.8|1
1721969570000|2024-07-26 04:52:50|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|1
1721969580000|2024-07-26 04:53:00|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|0
1721969610000|2024-07-26 04:53:30|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|0
1721969620000|2024-07-26 04:53:40|41450.1|41430.1|41450.1|41430.1|41452.8|41432.8|41450.1|41430.1|0
1721969630000|2024-07-26 04:53:50|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41446.3|41426.3|0
1721969640000|2024-07-26 04:54:00|41449|41429|41450.1|41430.1|41450.1|41430.1|41449|41429|0
1721969670000|2024-07-26 04:54:30|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|0
1721969680000|2024-07-26 04:54:40|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|0
1721969700000|2024-07-26 04:55:00|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|2
1721969710000|2024-07-26 04:55:10|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|0
1721969720000|2024-07-26 04:55:20|41451.5|41431.5|41447.8|41427.8|41451.5|41431.5|41447.8|41427.8|4
1721969750000|2024-07-26 04:55:50|||||||||1
1721969760000|2024-07-26 04:56:00|41449|41429|41451.5|41431.5|41451.5|41431.5|41449|41429|2
1721969770000|2024-07-26 04:56:10|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1721969780000|2024-07-26 04:56:20|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|0
1721969790000|2024-07-26 04:56:30|41453.8|41433.8|41455.1|41435.1|41455.1|41435.1|41453.8|41433.8|0
1721969820000|2024-07-26 04:57:00|41453.8|41433.8|41456.5|41436.5|41456.5|41436.5|41451.5|41431.5|2
1721969850000|2024-07-26 04:57:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1721969870000|2024-07-26 04:57:50|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|0
1721969880000|2024-07-26 04:58:00|41458.8|41438.8|41456.5|41436.5|41458.8|41438.8|41456.5|41436.5|0
1721969920000|2024-07-26 04:58:40|41455.3|41435.3|41456.5|41436.5|41456.5|41436.5|41455.3|41435.3|0
1721969930000|2024-07-26 04:58:50|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|3
1721969940000|2024-07-26 04:59:00|41454|41434|41450.1|41430.1|41454|41434|41450.1|41430.1|1
1721969950000|2024-07-26 04:59:10|41451.5|41431.5|41454|41434|41454|41434|41451.5|41431.5|1
1721969960000|2024-07-26 04:59:20|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|41454|41434|0
1721969990000|2024-07-26 04:59:50|41454|41434|41454|41434|41455.3|41435.3|41454|41434|1
1721970000000|2024-07-26 05:00:00|41452.6|41432.6|41437.8|41417.8|41452.6|41432.6|41421.5|41401.5|22
1721970010000|2024-07-26 05:00:10|41439.2|41419.2|41442.6|41422.6|41442.6|41422.6|41439.2|41419.2|1
1721970020000|2024-07-26 05:00:20|41445.1|41425.1|41441.3|41421.3|41445.1|41425.1|41441.3|41421.3|6
1721970030000|2024-07-26 05:00:30|41442.6|41422.6|41445.1|41425.1|41445.1|41425.1|41440.1|41420.1|1
1721970040000|2024-07-26 05:00:40|41443.8|41423.8|41440.1|41420.1|41445.1|41425.1|41440.1|41420.1|0
1721970050000|2024-07-26 05:00:50|41441.5|41421.5|41445.1|41425.1|41445.1|41425.1|41441.3|41421.3|0
1721970060000|2024-07-26 05:01:00|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|1
1721970070000|2024-07-26 05:01:10|41438.8|41418.8|41440.1|41420.1|41440.1|41420.1|41437.6|41417.6|0
1721970080000|2024-07-26 05:01:20|41441.5|41421.5|41442.6|41422.6|41442.6|41422.6|41441.5|41421.5|4
1721970090000|2024-07-26 05:01:30|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|0
1721970110000|2024-07-26 05:01:50|41442.6|41422.6|41441.5|41421.5|41445.1|41425.1|41441.5|41421.5|0
1721970120000|2024-07-26 05:02:00|41442.6|41422.6|41446.5|41426.5|41446.5|41426.5|41442.6|41422.6|1
1721970130000|2024-07-26 05:02:10|41445.1|41425.1|41440.1|41420.1|41445.1|41425.1|41440.1|41420.1|2
1721970140000|2024-07-26 05:02:20|41437.5|41417.5|41436.3|41416.3|41437.5|41417.5|41436.3|41416.3|1
1721970150000|2024-07-26 05:02:30|41436.5|41416.5|41435.1|41415.1|41437.6|41417.6|41435.1|41415.1|6
1721970170000|2024-07-26 05:02:50|41437.6|41417.6|41439|41419|41439|41419|41437.6|41417.6|2
1721970180000|2024-07-26 05:03:00|41437.6|41417.6|41435.1|41415.1|41437.6|41417.6|41435.1|41415.1|0
1721970190000|2024-07-26 05:03:10|41434|41414|41432.6|41412.6|41434|41414|41432.6|41412.6|0
1721970200000|2024-07-26 05:03:20|41434|41414|41435.1|41415.1|41435.1|41415.1|41434|41414|0
1721970210000|2024-07-26 05:03:30|41433.8|41413.8|41430.1|41410.1|41435.1|41415.1|41430.1|41410.1|6
1721970220000|2024-07-26 05:03:40|41432.8|41412.8|41435.1|41415.1|41435.1|41415.1|41432.8|41412.8|0
1721970230000|2024-07-26 05:03:50|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|0
1721970240000|2024-07-26 05:04:00|41436.5|41416.5|41435.2|41415.2|41437.7|41417.7|41435.2|41415.2|0
1721970250000|2024-07-26 05:04:10|41433.8|41413.8|41435.2|41415.2|41435.2|41415.2|41432.7|41412.7|0
1721970260000|2024-07-26 05:04:20|41437.7|41417.7|41445.2|41425.2|41445.2|41425.2|41437.7|41417.7|3
1721970270000|2024-07-26 05:04:30|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41446.5|41426.5|1
1721970280000|2024-07-26 05:04:40|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|1
1721970290000|2024-07-26 05:04:50|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|1
1721970300000|2024-07-26 05:05:00|41442.7|41422.7|41441.3|41421.3|41442.7|41422.7|41441.3|41421.3|0
1721970310000|2024-07-26 05:05:10|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41441.3|41421.3|0
1721970320000|2024-07-26 05:05:20|41444|41424|41447.7|41427.7|41447.7|41427.7|41444|41424|1
1721970330000|2024-07-26 05:05:30|41446.3|41426.3|41450.2|41430.2|41450.2|41430.2|41445.2|41425.2|1
1721970340000|2024-07-26 05:05:40|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1721970350000|2024-07-26 05:05:50|41450.2|41430.2|41451.5|41431.5|41451.5|41431.5|41450.2|41430.2|0
1721970360000|2024-07-26 05:06:00|41450.2|41430.2|41446.5|41426.5|41450.2|41430.2|41446.5|41426.5|1
1721970370000|2024-07-26 05:06:10|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|0
1721970390000|2024-07-26 05:06:30|||||||||2
1721970400000|2024-07-26 05:06:40|||||||||1
1721970410000|2024-07-26 05:06:50|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41445.2|41425.2|0
1721970420000|2024-07-26 05:07:00|41445.2|41425.2|41445.2|41425.2|41450.2|41430.2|41445.2|41425.2|1
1721970470000|2024-07-26 05:07:50|41447.9|41427.9|41445.2|41425.2|41447.9|41427.9|41445.2|41425.2|2
1721970480000|2024-07-26 05:08:00|41444|41424|41444|41424|41444|41424|41444|41424|0
1721970500000|2024-07-26 05:08:20|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|0
1721970520000|2024-07-26 05:08:40|41444.2|41424.2|41446.5|41426.5|41446.5|41426.5|41444.2|41424.2|6
1721970550000|2024-07-26 05:09:10|41447.9|41427.9|41449|41429|41449|41429|41447.9|41427.9|0
1721970560000|2024-07-26 05:09:20|41452.7|41432.7|41458.8|41438.8|41458.8|41438.8|41452.7|41432.7|3
1721970580000|2024-07-26 05:09:40|41460.2|41440.2|41461.3|41441.3|41461.3|41441.3|41460.2|41440.2|1
1721970590000|2024-07-26 05:09:50|41460.2|41440.2|41461.5|41441.5|41461.5|41441.5|41460.2|41440.2|0
1721970600000|2024-07-26 05:10:00|41460.2|41440.2|41465.2|41445.2|41465.2|41445.2|41460.2|41440.2|5
1721970610000|2024-07-26 05:10:10|||||||||1
1721970620000|2024-07-26 05:10:20|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|0
1721970630000|2024-07-26 05:10:30|41458.8|41438.8|41451.3|41431.3|41458.8|41438.8|41451.3|41431.3|2
1721970640000|2024-07-26 05:10:40|41451.5|41431.5|41450.2|41430.2|41452.7|41432.7|41450.2|41430.2|0
1721970650000|2024-07-26 05:10:50|41452.7|41432.7|41450.2|41430.2|41452.7|41432.7|41450.2|41430.2|0
1721970670000|2024-07-26 05:11:10|41451.5|41431.5|41455.2|41435.2|41455.2|41435.2|41451.5|41431.5|0
1721970680000|2024-07-26 05:11:20|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|1
1721970690000|2024-07-26 05:11:30|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|0
1721970700000|2024-07-26 05:11:40|||||||||2
1721970710000|2024-07-26 05:11:50|41459|41439|41465.2|41445.2|41465.2|41445.2|41459|41439|0
1721970720000|2024-07-26 05:12:00|41462.5|41442.5|41461.5|41441.5|41465.2|41445.2|41461.5|41441.5|0
1721970730000|2024-07-26 05:12:10|41461.3|41441.3|41467.9|41447.9|41467.9|41447.9|41460.2|41440.2|3
1721970740000|2024-07-26 05:12:20|41469|41449|41470.2|41450.2|41470.2|41450.2|41469|41449|0
1721970750000|2024-07-26 05:12:30|41469|41449|41469|41449|41470.2|41450.2|41469|41449|0
1721970760000|2024-07-26 05:12:40|41467.7|41447.7|41467.7|41447.7|41469|41449|41467.7|41447.7|0
1721970770000|2024-07-26 05:12:50|41469|41449|41469|41449|41469|41449|41469|41449|0
1721970780000|2024-07-26 05:13:00|41470.2|41450.2|41469|41449|41470.2|41450.2|41469|41449|0
1721970790000|2024-07-26 05:13:10|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|1
1721970800000|2024-07-26 05:13:20|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|2
1721970810000|2024-07-26 05:13:30|41462.7|41442.7|41464|41444|41465.2|41445.2|41461.5|41441.5|1
1721970820000|2024-07-26 05:13:40|41461.4|41441.4|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|0
1721970830000|2024-07-26 05:13:50|41464|41444|41465.2|41445.2|41465.2|41445.2|41464|41444|0
1721970840000|2024-07-26 05:14:00|41464|41444|41465.2|41445.2|41465.2|41445.2|41464|41444|0
1721970850000|2024-07-26 05:14:10|41464|41444|41466.5|41446.5|41466.5|41446.5|41464|41444|0
1721970860000|2024-07-26 05:14:20|41465.2|41445.2|41466.5|41446.5|41466.5|41446.5|41465.2|41445.2|0
1721970880000|2024-07-26 05:14:40|41465.2|41445.2|41465.2|41445.2|41465.2|41445.2|41465.2|41445.2|1
1721970890000|2024-07-26 05:14:50|41463.9|41443.9|41462.7|41442.7|41463.9|41443.9|41461.5|41441.5|0
1721970900000|2024-07-26 05:15:00|41461.5|41441.5|41461.5|41441.5|41462.7|41442.7|41460.2|41440.2|0
1721970910000|2024-07-26 05:15:10|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|0
1721970920000|2024-07-26 05:15:20|41461.5|41441.5|41462.7|41442.7|41462.7|41442.7|41461.5|41441.5|0
1721970930000|2024-07-26 05:15:30|41461.5|41441.5|41462.7|41442.7|41462.7|41442.7|41461.5|41441.5|0
1721970940000|2024-07-26 05:15:40|41464|41444|41461.5|41441.5|41465.2|41445.2|41461.5|41441.5|4
1721970960000|2024-07-26 05:16:00|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1721970970000|2024-07-26 05:16:10|||||||||1
1721970980000|2024-07-26 05:16:20|41460.4|41440.4|41455.2|41435.2|41460.4|41440.4|41455.2|41435.2|3
1721971000000|2024-07-26 05:16:40|41452.7|41432.7|41451.6|41431.6|41452.7|41432.7|41451.6|41431.6|0
1721971020000|2024-07-26 05:17:00|41450.2|41430.2|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|1
1721971030000|2024-07-26 05:17:10|41450.2|41430.2|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|0
1721971060000|2024-07-26 05:17:40|41449.1|41429.1|41451.6|41431.6|41451.6|41431.6|41449.1|41429.1|2
1721971070000|2024-07-26 05:17:50|41450.2|41430.2|41459.1|41439.1|41459.1|41439.1|41450.2|41430.2|1
1721971080000|2024-07-26 05:18:00|41456.4|41436.4|41459.1|41439.1|41459.1|41439.1|41455.2|41435.2|0
1721971090000|2024-07-26 05:18:10|41460.2|41440.2|41455.2|41435.2|41460.2|41440.2|41455.2|41435.2|0
1721971100000|2024-07-26 05:18:20|41453.9|41433.9|41450.2|41430.2|41453.9|41433.9|41450.2|41430.2|0
1721971110000|2024-07-26 05:18:30|41448.9|41428.9|41448.9|41428.9|41450.2|41430.2|41448.9|41428.9|0
1721971120000|2024-07-26 05:18:40|41450.2|41430.2|41446.6|41426.6|41450.2|41430.2|41446.6|41426.6|0
1721971140000|2024-07-26 05:19:00|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|0
1721971150000|2024-07-26 05:19:10|41446.6|41426.6|41451.6|41431.6|41451.6|41431.6|41446.6|41426.6|1
1721971180000|2024-07-26 05:19:40|41452.9|41432.9|41452.9|41432.9|41454.3|41434.3|41452.9|41432.9|0
1721971200000|2024-07-26 05:20:00|41456.6|41436.6|41455.2|41435.2|41456.6|41436.6|41455.2|41435.2|2
1721971210000|2024-07-26 05:20:10|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41455.2|41435.2|0
1721971220000|2024-07-26 05:20:20|41458.9|41438.9|41460.2|41440.2|41460.2|41440.2|41458.9|41438.9|0
1721971230000|2024-07-26 05:20:30|41461.6|41441.6|41465.2|41445.2|41465.2|41445.2|41461.6|41441.6|1
1721971240000|2024-07-26 05:20:40|41463.9|41443.9|41461.6|41441.6|41463.9|41443.9|41461.6|41441.6|1
1721971250000|2024-07-26 05:20:50|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|0
1721971260000|2024-07-26 05:21:00|41458.9|41438.9|41460.2|41440.2|41460.2|41440.2|41457.5|41437.5|1
1721971270000|2024-07-26 05:21:10|41457.5|41437.5|41455.2|41435.2|41457.5|41437.5|41455.2|41435.2|0
1721971290000|2024-07-26 05:21:30|41454.1|41434.1|41455.2|41435.2|41455.2|41435.2|41454.1|41434.1|0
1721971300000|2024-07-26 05:21:40|41450.2|41430.2|41450.2|41430.2|41451.6|41431.6|41450.2|41430.2|0
1721971310000|2024-07-26 05:21:50|41452.9|41432.9|41458.9|41438.9|41458.9|41438.9|41452.9|41432.9|2
1721971320000|2024-07-26 05:22:00|41457.7|41437.7|41456.6|41436.6|41457.7|41437.7|41455.2|41435.2|0
1721971330000|2024-07-26 05:22:10|41458.9|41438.9|41455.2|41435.2|41458.9|41438.9|41455.2|41435.2|1
1721971340000|2024-07-26 05:22:20|41456.6|41436.6|41461.4|41441.4|41461.4|41441.4|41456.6|41436.6|1
1721971350000|2024-07-26 05:22:30|41460.2|41440.2|41460.2|41440.2|41462.5|41442.5|41460.2|41440.2|0
1721971370000|2024-07-26 05:22:50|41461.6|41441.6|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|1
1721971380000|2024-07-26 05:23:00|41460.2|41440.2|41461.6|41441.6|41461.6|41441.6|41460.2|41440.2|0
1721971390000|2024-07-26 05:23:10|41462.7|41442.7|41465.2|41445.2|41465.2|41445.2|41462.7|41442.7|1
1721971400000|2024-07-26 05:23:20|41464.1|41444.1|41462.9|41442.9|41464.1|41444.1|41462.9|41442.9|1
1721971410000|2024-07-26 05:23:30|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|1
1721971420000|2024-07-26 05:23:40|41465.2|41445.2|41465.2|41445.2|41466.6|41446.6|41462.9|41442.9|1
1721971430000|2024-07-26 05:23:50|41462.9|41442.9|41462.9|41442.9|41465.2|41445.2|41462.9|41442.9|0
1721971440000|2024-07-26 05:24:00|41465.2|41445.2|41461.6|41441.6|41466.6|41446.6|41461.6|41441.6|2
1721971450000|2024-07-26 05:24:10|41462.9|41442.9|41465.2|41445.2|41465.2|41445.2|41462.9|41442.9|0
1721971460000|2024-07-26 05:24:20|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|0
1721971470000|2024-07-26 05:24:30|41464.1|41444.1|41462.9|41442.9|41465.2|41445.2|41462.9|41442.9|0
1721971500000|2024-07-26 05:25:00|41461.6|41441.6|41466.6|41446.6|41466.6|41446.6|41461.6|41441.6|1
1721971510000|2024-07-26 05:25:10|41465.2|41445.2|41466.6|41446.6|41466.6|41446.6|41464.1|41444.1|8
1721971520000|2024-07-26 05:25:20|41468.9|41448.9|41470.2|41450.2|41470.2|41450.2|41467.7|41447.7|0
1721971530000|2024-07-26 05:25:30|41472.9|41452.9|41476.6|41456.6|41476.6|41456.6|41472.9|41452.9|3
1721971540000|2024-07-26 05:25:40|41477.9|41457.9|41492.9|41472.9|41492.9|41472.9|41477.9|41457.9|11
1721971550000|2024-07-26 05:25:50|41495.3|41475.3|41496.6|41476.6|41496.6|41476.6|41494.1|41474.1|0
1721971560000|2024-07-26 05:26:00|41494.1|41474.1|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|4
1721971570000|2024-07-26 05:26:10|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|0
1721971580000|2024-07-26 05:26:20|41495.3|41475.3|41496.6|41476.6|41496.6|41476.6|41494.1|41474.1|3
1721971590000|2024-07-26 05:26:30|41494.1|41474.1|41489.1|41469.1|41494.1|41474.1|41489.1|41469.1|2
1721971600000|2024-07-26 05:26:40|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|2
1721971610000|2024-07-26 05:26:50|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|1
1721971620000|2024-07-26 05:27:00|41487.9|41467.9|41487.9|41467.9|41489.1|41469.1|41487.9|41467.9|1
1721971630000|2024-07-26 05:27:10|41486.6|41466.6|41486.6|41466.6|41487.9|41467.9|41486.6|41466.6|0
1721971640000|2024-07-26 05:27:20|41485.3|41465.3|41485.3|41465.3|41486.6|41466.6|41485.3|41465.3|2
1721971660000|2024-07-26 05:27:40|41486.6|41466.6|41484.1|41464.1|41486.6|41466.6|41484.1|41464.1|0
1721971670000|2024-07-26 05:27:50|41485.3|41465.3|41484.1|41464.1|41486.6|41466.6|41484.1|41464.1|2
1721971680000|2024-07-26 05:28:00|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|2
1721971690000|2024-07-26 05:28:10|||||||||1
1721971700000|2024-07-26 05:28:20|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|1
1721971710000|2024-07-26 05:28:30|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|0
1721971730000|2024-07-26 05:28:50|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|2
1721971740000|2024-07-26 05:29:00|41486.6|41466.6|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|0
1721971750000|2024-07-26 05:29:10|41483.9|41463.9|41481.6|41461.6|41483.9|41463.9|41481.6|41461.6|6
1721971760000|2024-07-26 05:29:20|41477.8|41457.8|41476.6|41456.6|41477.8|41457.8|41476.6|41456.6|3
1721971770000|2024-07-26 05:29:30|41478|41458|41481.6|41461.6|41481.6|41461.6|41478|41458|2
1721971780000|2024-07-26 05:29:40|41483|41463|41483|41463|41483|41463|41483|41463|0
1721971790000|2024-07-26 05:29:50|41481.6|41461.6|41481.6|41461.6|41483|41463|41480.5|41460.5|2
1721971800000|2024-07-26 05:30:00|41483|41463|41480.3|41460.3|41485.3|41465.3|41470.3|41450.3|35
1721971810000|2024-07-26 05:30:10|41478.9|41458.9|41495.3|41475.3|41495.3|41475.3|41478|41458|8
1721971820000|2024-07-26 05:30:20|41497.8|41477.8|41510.3|41490.3|41510.3|41490.3|41497.8|41477.8|9
1721971830000|2024-07-26 05:30:30|41505.3|41485.3|41503|41483|41507.8|41487.8|41501.6|41481.6|10
1721971840000|2024-07-26 05:30:40|41505.3|41485.3|41508|41488|41508|41488|41502.8|41482.8|4
1721971850000|2024-07-26 05:30:50|41506.6|41486.6|41495.5|41475.5|41508|41488|41495.5|41475.5|3
1721971860000|2024-07-26 05:31:00|41496.6|41476.6|41504.1|41484.1|41506.6|41486.6|41496.6|41476.6|5
1721971870000|2024-07-26 05:31:10|41505.3|41485.3|41506.6|41486.6|41507.8|41487.8|41505.3|41485.3|2
1721971880000|2024-07-26 05:31:20|41505.3|41485.3|41501.6|41481.6|41505.3|41485.3|41500.3|41480.3|4
1721971890000|2024-07-26 05:31:30|41502.8|41482.8|41514.1|41494.1|41514.1|41494.1|41500.3|41480.3|9
1721971900000|2024-07-26 05:31:40|41515.3|41495.3|41512.8|41492.8|41516.6|41496.6|41512.8|41492.8|2
1721971910000|2024-07-26 05:31:50|41511.6|41491.6|41510.3|41490.3|41512.8|41492.8|41510.3|41490.3|4
1721971920000|2024-07-26 05:32:00|41509.1|41489.1|41495.3|41475.3|41509.1|41489.1|41495.3|41475.3|5
1721971930000|2024-07-26 05:32:10|41492.8|41472.8|41497.8|41477.8|41497.8|41477.8|41492.8|41472.8|7
1721971940000|2024-07-26 05:32:20|41496.6|41476.6|41495.3|41475.3|41496.6|41476.6|41495.3|41475.3|3
1721971950000|2024-07-26 05:32:30|41494.1|41474.1|41490.3|41470.3|41494.1|41474.1|41490.3|41470.3|7
1721971960000|2024-07-26 05:32:40|41492.8|41472.8|41502.8|41482.8|41504.1|41484.1|41492.8|41472.8|0
1721971970000|2024-07-26 05:32:50|41501.6|41481.6|41503.9|41483.9|41503.9|41483.9|41501.6|41481.6|0
1721971980000|2024-07-26 05:33:00|41505.3|41485.3|41507.8|41487.8|41508|41488|41505.3|41485.3|0
1721971990000|2024-07-26 05:33:10|41510.3|41490.3|41505.3|41485.3|41510.3|41490.3|41505.3|41485.3|1
1721972000000|2024-07-26 05:33:20|41507.8|41487.8|41505.3|41485.3|41507.8|41487.8|41505.3|41485.3|3
1721972010000|2024-07-26 05:33:30|41502.8|41482.8|41514.1|41494.1|41520.3|41500.3|41502.8|41482.8|13
1721972020000|2024-07-26 05:33:40|41512.8|41492.8|41509.1|41489.1|41512.8|41492.8|41509.1|41489.1|5
1721972030000|2024-07-26 05:33:50|41507.8|41487.8|41505.3|41485.3|41507.8|41487.8|41505.3|41485.3|3
1721972040000|2024-07-26 05:34:00|41503.9|41483.9|41498.9|41478.9|41503.9|41483.9|41498.9|41478.9|5
1721972050000|2024-07-26 05:34:10|41500.3|41480.3|41498.9|41478.9|41500.3|41480.3|41498.9|41478.9|1
1721972060000|2024-07-26 05:34:20|41500.3|41480.3|41513.9|41493.9|41515.3|41495.3|41500.3|41480.3|13
1721972070000|2024-07-26 05:34:30|41511.6|41491.6|41510.3|41490.3|41515.3|41495.3|41510.3|41490.3|3
1721972080000|2024-07-26 05:34:40|41508.9|41488.9|41510.3|41490.3|41510.3|41490.3|41507.8|41487.8|5
1721972090000|2024-07-26 05:34:50|41509.1|41489.1|41505.3|41485.3|41509.1|41489.1|41500.3|41480.3|9
1721972100000|2024-07-26 05:35:00|41506.6|41486.6|41505.3|41485.3|41506.6|41486.6|41505.3|41485.3|0
1721972110000|2024-07-26 05:35:10|41506.6|41486.6|41514.3|41494.3|41514.3|41494.3|41502.8|41482.8|14
1721972120000|2024-07-26 05:35:20|41516.6|41496.6|41519.1|41499.1|41520.5|41500.5|41516.6|41496.6|2
1721972130000|2024-07-26 05:35:30|41520.5|41500.5|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|1
1721972140000|2024-07-26 05:35:40|41521.5|41501.5|41504.1|41484.1|41521.5|41501.5|41502.8|41482.8|12
1721972150000|2024-07-26 05:35:50|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|0
1721972160000|2024-07-26 05:36:00|41506.6|41486.6|41500.3|41480.3|41507.8|41487.8|41500.3|41480.3|1
1721972170000|2024-07-26 05:36:10|41503|41483|41514|41494|41515.3|41495.3|41503|41483|3
1721972180000|2024-07-26 05:36:20|41511.6|41491.6|41515.3|41495.3|41515.3|41495.3|41510.3|41490.3|2
1721972190000|2024-07-26 05:36:30|41511.6|41491.6|41510.3|41490.3|41511.6|41491.6|41510.3|41490.3|2
1721972200000|2024-07-26 05:36:40|41509|41489|41512.8|41492.8|41512.8|41492.8|41507.8|41487.8|6
1721972210000|2024-07-26 05:36:50|41514|41494|41515.3|41495.3|41520.3|41500.3|41514|41494|5
1721972220000|2024-07-26 05:37:00|41516.6|41496.6|41515.3|41495.3|41516.6|41496.6|41514|41494|7
1721972230000|2024-07-26 05:37:10|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|1
1721972240000|2024-07-26 05:37:20|41511.6|41491.6|41510.3|41490.3|41514.1|41494.1|41510.3|41490.3|2
1721972250000|2024-07-26 05:37:30|41511.6|41491.6|41510.3|41490.3|41511.6|41491.6|41510.3|41490.3|1
1721972260000|2024-07-26 05:37:40|41509|41489|41502.8|41482.8|41509|41489|41502.8|41482.8|1
1721972270000|2024-07-26 05:37:50|41501.5|41481.5|41499|41479|41501.5|41481.5|41499|41479|0
1721972280000|2024-07-26 05:38:00|41499.2|41479.2|41510.3|41490.3|41510.3|41490.3|41499.2|41479.2|9
1721972290000|2024-07-26 05:38:10|41512.8|41492.8|41514.2|41494.2|41514.2|41494.2|41512.8|41492.8|1
1721972300000|2024-07-26 05:38:20|41516.7|41496.7|41512.8|41492.8|41516.7|41496.7|41512.8|41492.8|0
1721972310000|2024-07-26 05:38:30|41514.2|41494.2|41515.3|41495.3|41515.3|41495.3|41514.2|41494.2|0
1721972320000|2024-07-26 05:38:40|41516.7|41496.7|41522.8|41502.8|41524|41504|41516.7|41496.7|4
1721972330000|2024-07-26 05:38:50|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|2
1721972340000|2024-07-26 05:39:00|41522.6|41502.6|41520.3|41500.3|41522.6|41502.6|41520.3|41500.3|1
1721972350000|2024-07-26 05:39:10|41517.8|41497.8|41511.7|41491.7|41517.8|41497.8|41509.2|41489.2|3
1721972360000|2024-07-26 05:39:20|41510.3|41490.3|41500.3|41480.3|41510.3|41490.3|41500.3|41480.3|7
1721972370000|2024-07-26 05:39:30|41495.3|41475.3|41485.3|41465.3|41497.8|41477.8|41485.3|41465.3|4
1721972380000|2024-07-26 05:39:40|41484|41464|41482.8|41462.8|41484|41464|41482.8|41462.8|0
1721972390000|2024-07-26 05:39:50|41480.3|41460.3|41484|41464|41485.3|41465.3|41480.3|41460.3|4
1721972400000|2024-07-26 05:40:00|41482.8|41462.8|41477.8|41457.8|41482.8|41462.8|41477.8|41457.8|8
1721972410000|2024-07-26 05:40:10|41476.7|41456.7|41477.8|41457.8|41477.8|41457.8|41475.3|41455.3|8
1721972420000|2024-07-26 05:40:20|41479.2|41459.2|41475.3|41455.3|41480.3|41460.3|41475.3|41455.3|0
1721972430000|2024-07-26 05:40:30|41472.8|41452.8|41476.7|41456.7|41477.8|41457.8|41471.7|41451.7|3
1721972440000|2024-07-26 05:40:40|41475.3|41455.3|41476.5|41456.5|41480.3|41460.3|41475.3|41455.3|3
1721972450000|2024-07-26 05:40:50|41475.3|41455.3|41475.3|41455.3|41480.3|41460.3|41475.3|41455.3|0
1721972460000|2024-07-26 05:41:00|41476.7|41456.7|41475.3|41455.3|41476.7|41456.7|41475.3|41455.3|2
1721972470000|2024-07-26 05:41:10|41474|41454|41475.3|41455.3|41475.3|41455.3|41474|41454|0
1721972480000|2024-07-26 05:41:20|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|0
1721972490000|2024-07-26 05:41:30|41474|41454|41477.8|41457.8|41477.8|41457.8|41474|41454|4
1721972500000|2024-07-26 05:41:40|41480.3|41460.3|41471.5|41451.5|41480.3|41460.3|41471.5|41451.5|2
1721972510000|2024-07-26 05:41:50|41470.3|41450.3|41465.3|41445.3|41470.3|41450.3|41465.3|41445.3|3
1721972520000|2024-07-26 05:42:00|41464.2|41444.2|41465.3|41445.3|41465.3|41445.3|41464.2|41444.2|2
1721972530000|2024-07-26 05:42:10|41466.7|41446.7|41482.8|41462.8|41482.8|41462.8|41466.7|41446.7|4
1721972540000|2024-07-26 05:42:20|41485.3|41465.3|41486.7|41466.7|41486.7|41466.7|41485.3|41465.3|6
1721972550000|2024-07-26 05:42:30|41488|41468|41486.7|41466.7|41488|41468|41486.7|41466.7|0
1721972560000|2024-07-26 05:42:40|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|0
1721972570000|2024-07-26 05:42:50|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41485.3|41465.3|0
1721972580000|2024-07-26 05:43:00|41489|41469|41490.3|41470.3|41490.3|41470.3|41485.3|41465.3|0
1721972590000|2024-07-26 05:43:10|41487.8|41467.8|41490.3|41470.3|41490.3|41470.3|41487.8|41467.8|1
1721972600000|2024-07-26 05:43:20|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41486.7|41466.7|0
1721972610000|2024-07-26 05:43:30|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|0
1721972620000|2024-07-26 05:43:40|41482.8|41462.8|41480.3|41460.3|41482.8|41462.8|41480.3|41460.3|1
1721972630000|2024-07-26 05:43:50|41479|41459|41475.3|41455.3|41479|41459|41472.8|41452.8|1
1721972640000|2024-07-26 05:44:00|41474.2|41454.2|41470.3|41450.3|41475.3|41455.3|41470.3|41450.3|4
1721972650000|2024-07-26 05:44:10|41471.7|41451.7|41470.3|41450.3|41475.3|41455.3|41470.3|41450.3|4
1721972660000|2024-07-26 05:44:20|41473|41453|41484|41464|41485.3|41465.3|41473|41453|5
1721972670000|2024-07-26 05:44:30|41482.8|41462.8|41491.5|41471.5|41491.5|41471.5|41482.8|41462.8|13
1721972680000|2024-07-26 05:44:40|41490.3|41470.3|41490.3|41470.3|41491.5|41471.5|41490.3|41470.3|0
1721972690000|2024-07-26 05:44:50|41491.5|41471.5|41500.3|41480.3|41500.3|41480.3|41491.5|41471.5|8
1721972700000|2024-07-26 05:45:00|41496.5|41476.5|41505.3|41485.3|41505.3|41485.3|41495.3|41475.3|6
1721972710000|2024-07-26 05:45:10|41506.7|41486.7|41513|41493|41513|41493|41506.7|41486.7|1
1721972720000|2024-07-26 05:45:20|41510.5|41490.5|41509.2|41489.2|41513|41493|41509.2|41489.2|1
1721972730000|2024-07-26 05:45:30|41510.3|41490.3|41514.2|41494.2|41514.2|41494.2|41510.3|41490.3|1
1721972740000|2024-07-26 05:45:40|41513|41493|41505.3|41485.3|41513|41493|41505.3|41485.3|2
1721972750000|2024-07-26 05:45:50|41506.7|41486.7|41514.2|41494.2|41514.2|41494.2|41505.3|41485.3|3
1721972760000|2024-07-26 05:46:00|41515.5|41495.5|41519.2|41499.2|41525.3|41505.3|41515.5|41495.5|6
1721972770000|2024-07-26 05:46:10|41520.3|41500.3|41510.3|41490.3|41520.3|41500.3|41510.3|41490.3|6
1721972780000|2024-07-26 05:46:20|41511.5|41491.5|41514.2|41494.2|41514.2|41494.2|41511.5|41491.5|4
1721972790000|2024-07-26 05:46:30|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41514.2|41494.2|1
1721972800000|2024-07-26 05:46:40|41514.2|41494.2|41520.5|41500.5|41520.5|41500.5|41512.8|41492.8|5
1721972810000|2024-07-26 05:46:50|41519.2|41499.2|41527.8|41507.8|41527.8|41507.8|41515.3|41495.3|17
1721972820000|2024-07-26 05:47:00|41525.3|41505.3|41525.3|41505.3|41530.3|41510.3|41525.3|41505.3|8
1721972830000|2024-07-26 05:47:10|41522.7|41502.7|41523|41503|41524.2|41504.2|41520.3|41500.3|15
1721972840000|2024-07-26 05:47:20|41524.2|41504.2|41523|41503|41524.2|41504.2|41523|41503|2
1721972850000|2024-07-26 05:47:30|41521.7|41501.7|41520.4|41500.4|41521.7|41501.7|41517.9|41497.9|10
1721972860000|2024-07-26 05:47:40|41521.7|41501.7|41517.9|41497.9|41521.7|41501.7|41517.9|41497.9|1
1721972870000|2024-07-26 05:47:50|41516.7|41496.7|41515.4|41495.4|41517.9|41497.9|41515.4|41495.4|1
1721972880000|2024-07-26 05:48:00|41514|41494|41516.7|41496.7|41519.2|41499.2|41512.9|41492.9|3
1721972890000|2024-07-26 05:48:10|41515.4|41495.4|41515.4|41495.4|41516.7|41496.7|41511.7|41491.7|1
1721972900000|2024-07-26 05:48:20|41514.2|41494.2|41510.4|41490.4|41514.2|41494.2|41508|41488|8
1721972910000|2024-07-26 05:48:30|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|0
1721972920000|2024-07-26 05:48:40|41510.4|41490.4|41505.4|41485.4|41510.4|41490.4|41505.4|41485.4|1
1721972930000|2024-07-26 05:48:50|41502.9|41482.9|41495.4|41475.4|41502.9|41482.9|41495.4|41475.4|5
1721972940000|2024-07-26 05:49:00|41494|41474|41490.4|41470.4|41495.4|41475.4|41490.4|41470.4|1
1721972950000|2024-07-26 05:49:10|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|0
1721972960000|2024-07-26 05:49:20|||||||||2
1721972970000|2024-07-26 05:49:30|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|1
1721972980000|2024-07-26 05:49:40|41493|41473|41496.7|41476.7|41496.7|41476.7|41493|41473|0
1721972990000|2024-07-26 05:49:50|||||||||2
1721973000000|2024-07-26 05:50:00|41498|41478|41500.4|41480.4|41501.7|41481.7|41498|41478|1
1721973010000|2024-07-26 05:50:10|41497.7|41477.7|41496.5|41476.5|41499|41479|41496.5|41476.5|1
1721973020000|2024-07-26 05:50:20|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|0
1721973030000|2024-07-26 05:50:30|41501.7|41481.7|41500.4|41480.4|41501.7|41481.7|41500.4|41480.4|0
1721973050000|2024-07-26 05:50:50|41501.7|41481.7|41505.4|41485.4|41505.4|41485.4|41501.5|41481.5|0
1721973060000|2024-07-26 05:51:00|41504|41484|41490.4|41470.4|41504|41484|41490.4|41470.4|0
1721973070000|2024-07-26 05:51:10|41491.7|41471.7|41495.4|41475.4|41495.4|41475.4|41491.7|41471.7|2
1721973090000|2024-07-26 05:51:30|41496.7|41476.7|41500.4|41480.4|41501.5|41481.5|41496.7|41476.7|1
1721973110000|2024-07-26 05:51:50|41495.4|41475.4|41500.4|41480.4|41502.9|41482.9|41495.4|41475.4|3
1721973120000|2024-07-26 05:52:00|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|0
1721973140000|2024-07-26 05:52:20|41506.7|41486.7|41511.7|41491.7|41511.7|41491.7|41506.7|41486.7|7
1721973150000|2024-07-26 05:52:30|||||||||1
1721973160000|2024-07-26 05:52:40|41512.9|41492.9|41515.4|41495.4|41516.7|41496.7|41511.7|41491.7|1
1721973170000|2024-07-26 05:52:50|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|0
1721973180000|2024-07-26 05:53:00|41518.1|41498.1|41516.7|41496.7|41518.1|41498.1|41516.7|41496.7|1
1721973190000|2024-07-26 05:53:10|41518.1|41498.1|41521.7|41501.7|41521.7|41501.7|41515.4|41495.4|9
1721973210000|2024-07-26 05:53:30|41522.9|41502.9|41524.2|41504.2|41524.2|41504.2|41522.9|41502.9|2
1721973220000|2024-07-26 05:53:40|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|10
1721973230000|2024-07-26 05:53:50|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41523.1|41503.1|13
1721973240000|2024-07-26 05:54:00|41525.4|41505.4|41528.1|41508.1|41528.1|41508.1|41524.2|41504.2|2
1721973250000|2024-07-26 05:54:10|41526.7|41506.7|41528.1|41508.1|41528.1|41508.1|41525.4|41505.4|0
1721973260000|2024-07-26 05:54:20|41526.7|41506.7|41530.4|41510.4|41530.4|41510.4|41525.4|41505.4|4
1721973270000|2024-07-26 05:54:30|41529.2|41509.2|41528.1|41508.1|41529.2|41509.2|41528.1|41508.1|0
1721973280000|2024-07-26 05:54:40|41526.7|41506.7|41520.4|41500.4|41526.7|41506.7|41520.4|41500.4|4
1721973290000|2024-07-26 05:54:50|41519.2|41499.2|41519.2|41499.2|41520.4|41500.4|41518.1|41498.1|1
1721973300000|2024-07-26 05:55:00|41520.4|41500.4|41520.4|41500.4|41521.5|41501.5|41520.4|41500.4|0
1721973310000|2024-07-26 05:55:10|41521.7|41501.7|41516.7|41496.7|41521.7|41501.7|41516.7|41496.7|2
1721973330000|2024-07-26 05:55:30|41518.1|41498.1|41516.7|41496.7|41518.1|41498.1|41514.4|41494.4|0
1721973340000|2024-07-26 05:55:40|41515.6|41495.6|41515.4|41495.4|41515.6|41495.6|41510.4|41490.4|6
1721973350000|2024-07-26 05:55:50|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|4
1721973360000|2024-07-26 05:56:00|41519|41499|41533.1|41513.1|41533.1|41513.1|41519|41499|10
1721973370000|2024-07-26 05:56:10|41536.7|41516.7|41537.9|41517.9|41539.2|41519.2|41536.7|41516.7|6
1721973380000|2024-07-26 05:56:20|41538.1|41518.1|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|2
1721973390000|2024-07-26 05:56:30|41539.2|41519.2|41543.1|41523.1|41544.2|41524.2|41539.2|41519.2|1
1721973400000|2024-07-26 05:56:40|41544.2|41524.2|41548.1|41528.1|41549.2|41529.2|41544.2|41524.2|9
1721973410000|2024-07-26 05:56:50|41549.4|41529.4|41553.1|41533.1|41553.1|41533.1|41549.4|41529.4|6
1721973420000|2024-07-26 05:57:00|41551.7|41531.7|41550.6|41530.6|41551.7|41531.7|41549.2|41529.2|2
1721973430000|2024-07-26 05:57:10|41551.7|41531.7|41570.4|41550.4|41570.4|41550.4|41551.7|41531.7|11
1721973440000|2024-07-26 05:57:20|41569.1|41549.1|41566.7|41546.7|41570.4|41550.4|41566.7|41546.7|3
1721973450000|2024-07-26 05:57:30|41569.2|41549.2|41575.4|41555.4|41576.7|41556.7|41569.2|41549.2|11
1721973460000|2024-07-26 05:57:40|41574.2|41554.2|41573.1|41553.1|41576.7|41556.7|41573.1|41553.1|3
1721973470000|2024-07-26 05:57:50|41570.4|41550.4|41573.1|41553.1|41573.1|41553.1|41570.4|41550.4|2
1721973480000|2024-07-26 05:58:00|41574.2|41554.2|41570.4|41550.4|41576.7|41556.7|41569.2|41549.2|5
1721973490000|2024-07-26 05:58:10|41566.7|41546.7|41565.4|41545.4|41566.7|41546.7|41565.4|41545.4|2
1721973500000|2024-07-26 05:58:20|41561.7|41541.7|41564.2|41544.2|41565.6|41545.6|41561.7|41541.7|6
1721973520000|2024-07-26 05:58:40|41566.7|41546.7|41568.1|41548.1|41569.2|41549.2|41566.7|41546.7|4
1721973530000|2024-07-26 05:58:50|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|2
1721973540000|2024-07-26 05:59:00|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|4
1721973550000|2024-07-26 05:59:10|41566.7|41546.7|41555.4|41535.4|41566.7|41546.7|41555.4|41535.4|10
1721973560000|2024-07-26 05:59:20|41556.7|41536.7|41554.2|41534.2|41558.1|41538.1|41554.2|41534.2|0
1721973570000|2024-07-26 05:59:30|41552.9|41532.9|41551.7|41531.7|41552.9|41532.9|41548.1|41528.1|16
1721973580000|2024-07-26 05:59:40|41550.4|41530.4|41550.4|41530.4|41553.1|41533.1|41550.4|41530.4|2
1721973590000|2024-07-26 05:59:50|41549.3|41529.3|41548.1|41528.1|41550.4|41530.4|41546.8|41526.8|1
1721973600000|2024-07-26 06:00:00|41546.8|41526.8|41540.4|41520.4|41546.8|41526.8|41539.1|41519.1|17
1721973610000|2024-07-26 06:00:10|41539.1|41519.1|41544.1|41524.1|41545.4|41525.4|41536.6|41516.6|5
1721973620000|2024-07-26 06:00:20|41542.7|41522.7|41535.4|41515.4|41542.7|41522.7|41535.4|41515.4|4
1721973630000|2024-07-26 06:00:30|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41532.9|41512.9|6
1721973640000|2024-07-26 06:00:40|41538.1|41518.1|41539.3|41519.3|41539.3|41519.3|41538.1|41518.1|0
1721973650000|2024-07-26 06:00:50|41538.1|41518.1|41517.9|41497.9|41538.1|41518.1|41517.9|41497.9|5
1721973660000|2024-07-26 06:01:00|41515.4|41495.4|41510.4|41490.4|41515.4|41495.4|41510.4|41490.4|3
1721973670000|2024-07-26 06:01:10|41509.1|41489.1|41509.3|41489.3|41510.4|41490.4|41506.8|41486.8|33
1721973680000|2024-07-26 06:01:20|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41500.4|41480.4|2
1721973690000|2024-07-26 06:01:30|41502.7|41482.7|41501.8|41481.8|41505.4|41485.4|41500.4|41480.4|0
1721973700000|2024-07-26 06:01:40|41502.9|41482.9|41515.4|41495.4|41515.4|41495.4|41502.9|41482.9|2
1721973710000|2024-07-26 06:01:50|41520.4|41500.4|41517.9|41497.9|41520.4|41500.4|41515.4|41495.4|13
1721973720000|2024-07-26 06:02:00|41519.1|41499.1|41510.4|41490.4|41520.4|41500.4|41510.4|41490.4|6
1721973730000|2024-07-26 06:02:10|41509.1|41489.1|41514.3|41494.3|41514.3|41494.3|41507.9|41487.9|11
1721973740000|2024-07-26 06:02:20|41513.1|41493.1|41510.4|41490.4|41513.1|41493.1|41509.3|41489.3|4
1721973750000|2024-07-26 06:02:30|41508.1|41488.1|41505.4|41485.4|41509.3|41489.3|41505.4|41485.4|2
1721973760000|2024-07-26 06:02:40|41502.7|41482.7|41497.9|41477.9|41505.4|41485.4|41497.9|41477.9|3
1721973770000|2024-07-26 06:02:50|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|1
1721973780000|2024-07-26 06:03:00|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|2
1721973790000|2024-07-26 06:03:10|41501.8|41481.8|41506.8|41486.8|41506.8|41486.8|41496.8|41476.8|12
1721973800000|2024-07-26 06:03:20|41505.4|41485.4|41508.1|41488.1|41508.1|41488.1|41505.4|41485.4|0
1721973810000|2024-07-26 06:03:30|41509.3|41489.3|41506.8|41486.8|41510.6|41490.6|41505.4|41485.4|5
1721973820000|2024-07-26 06:03:40|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|7
1721973830000|2024-07-26 06:03:50|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1721973840000|2024-07-26 06:04:00|41500.4|41480.4|41499.3|41479.3|41500.4|41480.4|41499.3|41479.3|11
1721973850000|2024-07-26 06:04:10|41500.4|41480.4|41498.1|41478.1|41500.4|41480.4|41495.4|41475.4|3
1721973860000|2024-07-26 06:04:20|41499.5|41479.5|41496.8|41476.8|41499.5|41479.5|41496.8|41476.8|2
1721973870000|2024-07-26 06:04:30|41498.1|41478.1|41495.4|41475.4|41499.3|41479.3|41495.4|41475.4|3
1721973880000|2024-07-26 06:04:40|41496.8|41476.8|41501.6|41481.6|41501.6|41481.6|41495.4|41475.4|4
1721973890000|2024-07-26 06:04:50|41504.3|41484.3|41502.9|41482.9|41508.1|41488.1|41502.9|41482.9|5
1721973900000|2024-07-26 06:05:00|41500.4|41480.4|41504.3|41484.3|41504.3|41484.3|41500.4|41480.4|1
1721973910000|2024-07-26 06:05:10|||||||||1
1721973920000|2024-07-26 06:05:20|41502.9|41482.9|41505.4|41485.4|41506.8|41486.8|41500.4|41480.4|5
1721973930000|2024-07-26 06:05:30|41504.3|41484.3|41509.3|41489.3|41509.5|41489.5|41504.3|41484.3|2
1721973940000|2024-07-26 06:05:40|41508.1|41488.1|41506.8|41486.8|41510.4|41490.4|41505.4|41485.4|2
1721973950000|2024-07-26 06:05:50|41505.4|41485.4|41495.4|41475.4|41505.4|41485.4|41495.4|41475.4|7
1721973960000|2024-07-26 06:06:00|41492.7|41472.7|41480.4|41460.4|41492.7|41472.7|41480.4|41460.4|9
1721973970000|2024-07-26 06:06:10|41481.6|41461.6|41478.1|41458.1|41481.6|41461.6|41478.1|41458.1|16
1721973980000|2024-07-26 06:06:20|41477|41457|41476.8|41456.8|41478.1|41458.1|41476.8|41456.8|13
1721973990000|2024-07-26 06:06:30|41475.4|41455.4|41469.1|41449.1|41475.4|41455.4|41469.1|41449.1|14
1721974000000|2024-07-26 06:06:40|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|11
1721974010000|2024-07-26 06:06:50|41465.4|41445.4|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|19
1721974020000|2024-07-26 06:07:00|41465.4|41445.4|41460.4|41440.4|41465.4|41445.4|41460.4|41440.4|1
1721974030000|2024-07-26 06:07:10|41455.4|41435.4|41455.4|41435.4|41456.8|41436.8|41452.9|41432.9|7
1721974040000|2024-07-26 06:07:20|41454.1|41434.1|41445.4|41425.4|41454.1|41434.1|41440.4|41420.4|13
1721974050000|2024-07-26 06:07:30|41444.1|41424.1|41445.4|41425.4|41446.6|41426.6|41441.8|41421.8|9
1721974060000|2024-07-26 06:07:40|41446.6|41426.6|41466.8|41446.8|41466.8|41446.8|41446.6|41426.6|6
1721974070000|2024-07-26 06:07:50|41469.3|41449.3|41470.4|41450.4|41471.6|41451.6|41469.3|41449.3|0
1721974080000|2024-07-26 06:08:00|41471.6|41451.6|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|0
1721974090000|2024-07-26 06:08:10|41469.3|41449.3|41475.4|41455.4|41475.4|41455.4|41469.3|41449.3|8
1721974100000|2024-07-26 06:08:20|41476.8|41456.8|41480.6|41460.6|41480.6|41460.6|41475.4|41455.4|6
1721974110000|2024-07-26 06:08:30|41479.3|41459.3|41477.9|41457.9|41479.3|41459.3|41477.9|41457.9|1
1721974120000|2024-07-26 06:08:40|41479.3|41459.3|41479.3|41459.3|41481.8|41461.8|41477.9|41457.9|2
1721974130000|2024-07-26 06:08:50|41478.1|41458.1|41480.4|41460.4|41482.8|41462.8|41478.1|41458.1|1
1721974140000|2024-07-26 06:09:00|41477.9|41457.9|41467.9|41447.9|41477.9|41457.9|41467.9|41447.9|6
1721974150000|2024-07-26 06:09:10|41466.6|41446.6|41470.5|41450.5|41470.5|41450.5|41466.6|41446.6|4
1721974160000|2024-07-26 06:09:20|41466.8|41446.8|41465.5|41445.5|41470.5|41450.5|41465.5|41445.5|0
1721974170000|2024-07-26 06:09:30|41466.8|41446.8|41470.5|41450.5|41470.5|41450.5|41466.8|41446.8|0
1721974180000|2024-07-26 06:09:40|||||||||1
1721974190000|2024-07-26 06:09:50|41473.1|41453.1|41470.5|41450.5|41474.3|41454.3|41470.5|41450.5|3
1721974200000|2024-07-26 06:10:00|41469.3|41449.3|41461.8|41441.8|41469.3|41449.3|41460.5|41440.5|10
1721974210000|2024-07-26 06:10:10|41460.5|41440.5|41459.3|41439.3|41460.6|41440.6|41459.3|41439.3|1
1721974220000|2024-07-26 06:10:20|41460.6|41440.6|41466.6|41446.6|41466.6|41446.6|41460.6|41440.6|11
1721974230000|2024-07-26 06:10:30|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41469.1|41449.1|2
1721974240000|2024-07-26 06:10:40|41468|41448|41470.5|41450.5|41473.1|41453.1|41466.8|41446.8|17
1721974250000|2024-07-26 06:10:50|41469.3|41449.3|41466.8|41446.8|41469.3|41449.3|41466.8|41446.8|0
1721974260000|2024-07-26 06:11:00|41465.5|41445.5|41465.5|41445.5|41466.8|41446.8|41465.5|41445.5|3
1721974270000|2024-07-26 06:11:10|41466.8|41446.8|41465.5|41445.5|41466.8|41446.8|41465.5|41445.5|2
1721974280000|2024-07-26 06:11:20|41475.5|41455.5|41476.6|41456.6|41476.6|41456.6|41475.5|41455.5|9
1721974290000|2024-07-26 06:11:30|41475.5|41455.5|41483.1|41463.1|41483.1|41463.1|41475.5|41455.5|1
1721974300000|2024-07-26 06:11:40|41480.5|41460.5|41476.6|41456.6|41483.1|41463.1|41476.6|41456.6|2
1721974310000|2024-07-26 06:11:50|41475.5|41455.5|41473|41453|41475.5|41455.5|41473|41453|1
1721974320000|2024-07-26 06:12:00|41471.6|41451.6|41473|41453|41473|41453|41471.6|41451.6|3
1721974330000|2024-07-26 06:12:10|41471.6|41451.6|41470.7|41450.7|41471.8|41451.8|41470.5|41450.5|9
1721974340000|2024-07-26 06:12:20|41471.8|41451.8|41469.3|41449.3|41471.8|41451.8|41469.3|41449.3|0
1721974350000|2024-07-26 06:12:30|41468.2|41448.2|41470.5|41450.5|41471.8|41451.8|41468.2|41448.2|0
1721974360000|2024-07-26 06:12:40|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41470.5|41450.5|2
1721974370000|2024-07-26 06:12:50|41470.5|41450.5|41471.8|41451.8|41473.2|41453.2|41470.5|41450.5|1
1721974380000|2024-07-26 06:13:00|41473.2|41453.2|41465.5|41445.5|41473.2|41453.2|41465.5|41445.5|9
1721974390000|2024-07-26 06:13:10|41460.5|41440.5|41454.1|41434.1|41460.5|41440.5|41454.1|41434.1|1
1721974400000|2024-07-26 06:13:20|41455.5|41435.5|41454.3|41434.3|41455.5|41435.5|41450.5|41430.5|11
1721974410000|2024-07-26 06:13:30|41451.8|41431.8|41448|41428|41451.8|41431.8|41448|41428|0
1721974420000|2024-07-26 06:13:40|41445.5|41425.5|41435.5|41415.5|41445.5|41425.5|41435.5|41415.5|6
1721974430000|2024-07-26 06:13:50|41436.8|41416.8|41439.3|41419.3|41440.5|41420.5|41436.8|41416.8|3
1721974440000|2024-07-26 06:14:00|41440.5|41420.5|41435.5|41415.5|41440.5|41420.5|41435.5|41415.5|4
1721974450000|2024-07-26 06:14:10|41434.3|41414.3|41436.8|41416.8|41436.8|41416.8|41434.3|41414.3|11
1721974460000|2024-07-26 06:14:20|41438.2|41418.2|41440.5|41420.5|41440.5|41420.5|41438.2|41418.2|2
1721974470000|2024-07-26 06:14:30|41441.8|41421.8|41450.8|41430.8|41450.8|41430.8|41441.8|41421.8|0
1721974480000|2024-07-26 06:14:40|41452|41432|41445.5|41425.5|41453.2|41433.2|41445.5|41425.5|1
1721974490000|2024-07-26 06:14:50|41448.2|41428.2|41451.8|41431.8|41454.3|41434.3|41448.2|41428.2|18
1721974500000|2024-07-26 06:15:00|41453.2|41433.2|41459.3|41439.3|41460.7|41440.7|41453.2|41433.2|3
1721974510000|2024-07-26 06:15:10|41458|41438|41459.1|41439.1|41460.5|41440.5|41455.5|41435.5|4
1721974520000|2024-07-26 06:15:20|41458.2|41438.2|41460.5|41440.5|41464.3|41444.3|41456.8|41436.8|5
1721974530000|2024-07-26 06:15:30|41459.1|41439.1|41453.2|41433.2|41459.1|41439.1|41453.2|41433.2|1
1721974540000|2024-07-26 06:15:40|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|0
1721974550000|2024-07-26 06:15:50|41449.3|41429.3|41448|41428|41449.3|41429.3|41448|41428|0
1721974560000|2024-07-26 06:16:00|41445.7|41425.7|41444.3|41424.3|41445.7|41425.7|41444.3|41424.3|2
1721974570000|2024-07-26 06:16:10|41443.2|41423.2|41443.2|41423.2|41443.2|41423.2|41440.9|41420.9|3
1721974580000|2024-07-26 06:16:20|41442|41422|41435.7|41415.7|41442|41422|41435.7|41415.7|3
1721974590000|2024-07-26 06:16:30|41434.3|41414.3|41439.3|41419.3|41439.3|41419.3|41433|41413|16
1721974600000|2024-07-26 06:16:40|41440.5|41420.5|41441.8|41421.8|41443.2|41423.2|41440.5|41420.5|1
1721974610000|2024-07-26 06:16:50|41443.2|41423.2|41448|41428|41448|41428|41443.2|41423.2|7
1721974620000|2024-07-26 06:17:00|41445.5|41425.5|41438.2|41418.2|41445.5|41425.5|41438.2|41418.2|13
1721974630000|2024-07-26 06:17:10|41434.3|41414.3|41430.5|41410.5|41435.5|41415.5|41430.5|41410.5|2
1721974640000|2024-07-26 06:17:20|41431.6|41411.6|41443.2|41423.2|41443.2|41423.2|41431.6|41411.6|13
1721974650000|2024-07-26 06:17:30|41444.3|41424.3|41443.2|41423.2|41445.5|41425.5|41441.8|41421.8|2
1721974660000|2024-07-26 06:17:40|41444.3|41424.3|41441.8|41421.8|41445.5|41425.5|41441.8|41421.8|15
1721974670000|2024-07-26 06:17:50|41438|41418|41435.5|41415.5|41438|41418|41433|41413|7
1721974680000|2024-07-26 06:18:00|41436.8|41416.8|41448.2|41428.2|41448.2|41428.2|41436.8|41416.8|5
1721974690000|2024-07-26 06:18:10|41449.3|41429.3|41458.2|41438.2|41458.2|41438.2|41446.6|41426.6|7
1721974700000|2024-07-26 06:18:20|41456.8|41436.8|41453.2|41433.2|41456.8|41436.8|41450.5|41430.5|0
1721974710000|2024-07-26 06:18:30|41455.5|41435.5|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|1
1721974720000|2024-07-26 06:18:40|41453|41433|41449.3|41429.3|41453|41433|41445.5|41425.5|10
1721974730000|2024-07-26 06:18:50|41448|41428|41438.2|41418.2|41448|41428|41438.2|41418.2|2
1721974740000|2024-07-26 06:19:00|41436.8|41416.8|41429.2|41409.2|41439.3|41419.3|41429.2|41409.2|7
1721974750000|2024-07-26 06:19:10|41428|41408|41413|41393|41428|41408|41413|41393|6
1721974760000|2024-07-26 06:19:20|41408|41388|41403|41383|41408|41388|41403|41383|9
1721974770000|2024-07-26 06:19:30|41399.2|41379.2|41403|41383|41403|41383|41398|41378|15
1721974780000|2024-07-26 06:19:40|41401.7|41381.7|41388.2|41368.2|41401.7|41381.7|41388.2|41368.2|29
1721974790000|2024-07-26 06:19:50|41389.3|41369.3|41388.2|41368.2|41391.8|41371.8|41383.2|41363.2|23
1721974800000|2024-07-26 06:20:00|41391.8|41371.8|41383.2|41363.2|41391.8|41371.8|41383.2|41363.2|26
1721974810000|2024-07-26 06:20:10|41380.5|41360.5|41370.5|41350.5|41380.5|41360.5|41368.2|41348.2|23
1721974820000|2024-07-26 06:20:20|41373.2|41353.2|41393.2|41373.2|41393.2|41373.2|41373.2|41353.2|20
1721974830000|2024-07-26 06:20:30|41388.2|41368.2|41393.2|41373.2|41393.2|41373.2|41388.2|41368.2|11
1721974840000|2024-07-26 06:20:40|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|2
1721974850000|2024-07-26 06:20:50|41396.8|41376.8|41400.7|41380.7|41400.7|41380.7|41396.8|41376.8|8
1721974860000|2024-07-26 06:21:00|41403.2|41383.2|41405.7|41385.7|41405.7|41385.7|41403.2|41383.2|1
1721974870000|2024-07-26 06:21:10|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|41399.3|41379.3|5
1721974880000|2024-07-26 06:21:20|41400.5|41380.5|41388.2|41368.2|41400.5|41380.5|41388.2|41368.2|7
1721974890000|2024-07-26 06:21:30|41390.5|41370.5|41393.2|41373.2|41393.2|41373.2|41390.5|41370.5|2
1721974900000|2024-07-26 06:21:40|41391.8|41371.8|41385.7|41365.7|41391.8|41371.8|41384.5|41364.5|2
1721974910000|2024-07-26 06:21:50|41383.2|41363.2|41383.2|41363.2|41388.2|41368.2|41383.2|41363.2|4
1721974920000|2024-07-26 06:22:00|41384.4|41364.4|41388.2|41368.2|41388.2|41368.2|41384.4|41364.4|0
1721974930000|2024-07-26 06:22:10|||||||||8
1721974940000|2024-07-26 06:22:20|41385.5|41365.5|41383.2|41363.2|41385.5|41365.5|41383.2|41363.2|5
1721974950000|2024-07-26 06:22:30|41380.5|41360.5|41369.5|41349.5|41380.5|41360.5|41369.5|41349.5|4
1721974960000|2024-07-26 06:22:40|41365.5|41345.5|41354.5|41334.5|41365.5|41345.5|41354.5|41334.5|25
1721974970000|2024-07-26 06:22:50|41353.2|41333.2|41358.2|41338.2|41359.5|41339.5|41353.2|41333.2|6
1721974980000|2024-07-26 06:23:00|41359.5|41339.5|41365.7|41345.7|41365.7|41345.7|41359.5|41339.5|17
1721974990000|2024-07-26 06:23:10|41364.4|41344.4|41360.5|41340.5|41364.4|41344.4|41360.5|41340.5|3
1721975000000|2024-07-26 06:23:20|41363.2|41343.2|41363.2|41343.2|41363.2|41343.2|41363.2|41343.2|0
1721975010000|2024-07-26 06:23:30|41359.5|41339.5|41363.2|41343.2|41363.2|41343.2|41359.5|41339.5|0
1721975020000|2024-07-26 06:23:40|41362|41342|41362|41342|41362|41342|41362|41342|0
1721975030000|2024-07-26 06:23:50|41363.2|41343.2|41369.4|41349.4|41369.4|41349.4|41363.2|41343.2|1
1721975040000|2024-07-26 06:24:00|41370.5|41350.5|41366.9|41346.9|41370.5|41350.5|41365.7|41345.7|12
1721975050000|2024-07-26 06:24:10|41364.4|41344.4|41373.2|41353.2|41373.2|41353.2|41364.4|41344.4|6
1721975060000|2024-07-26 06:24:20|41372|41352|41368.2|41348.2|41372|41352|41368.2|41348.2|0
1721975070000|2024-07-26 06:24:30|41369.4|41349.4|41372|41352|41372|41352|41369.4|41349.4|1
1721975080000|2024-07-26 06:24:40|41370.7|41350.7|41368.2|41348.2|41370.7|41350.7|41368.2|41348.2|0
1721975090000|2024-07-26 06:24:50|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|2
1721975100000|2024-07-26 06:25:00|41364.4|41344.4|41360.7|41340.7|41364.4|41344.4|41359.6|41339.6|7
1721975110000|2024-07-26 06:25:10|41359.4|41339.4|41367.1|41347.1|41367.1|41347.1|41358.2|41338.2|1
1721975120000|2024-07-26 06:25:20|41368.2|41348.2|41370.9|41350.9|41370.9|41350.9|41368.2|41348.2|1
1721975130000|2024-07-26 06:25:30|41374.6|41354.6|41389.6|41369.6|41390.9|41370.9|41374.6|41354.6|51
1721975140000|2024-07-26 06:25:40|41388.2|41368.2|41388.2|41368.2|41389.6|41369.6|41388.2|41368.2|2
1721975150000|2024-07-26 06:25:50|41389.6|41369.6|41388.2|41368.2|41389.6|41369.6|41388.2|41368.2|0
1721975160000|2024-07-26 06:26:00|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41385.7|41365.7|0
1721975170000|2024-07-26 06:26:10|41385.7|41365.7|41383.2|41363.2|41385.7|41365.7|41383.2|41363.2|7
1721975180000|2024-07-26 06:26:20|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|0
1721975190000|2024-07-26 06:26:30|41379.6|41359.6|41383.2|41363.2|41383.2|41363.2|41378.2|41358.2|3
1721975200000|2024-07-26 06:26:40|41381.9|41361.9|41374.6|41354.6|41381.9|41361.9|41374.6|41354.6|1
1721975210000|2024-07-26 06:26:50|41375.7|41355.7|41378.2|41358.2|41378.2|41358.2|41374.6|41354.6|2
1721975220000|2024-07-26 06:27:00|||||||||1
1721975230000|2024-07-26 06:27:10|41379.6|41359.6|41391.9|41371.9|41391.9|41371.9|41378.2|41358.2|1
1721975240000|2024-07-26 06:27:20|41394.4|41374.4|41398.2|41378.2|41398.2|41378.2|41394.4|41374.4|3
1721975250000|2024-07-26 06:27:30|41403.2|41383.2|41403.2|41383.2|41408.2|41388.2|41403.2|41383.2|0
1721975260000|2024-07-26 06:27:40|41401.9|41381.9|41399.6|41379.6|41402.1|41382.1|41399.6|41379.6|0
1721975270000|2024-07-26 06:27:50|41400.9|41380.9|41398.2|41378.2|41400.9|41380.9|41398.2|41378.2|0
1721975280000|2024-07-26 06:28:00|41395.5|41375.5|41398.2|41378.2|41398.2|41378.2|41395.5|41375.5|24
1721975290000|2024-07-26 06:28:10|||||||||1
1721975300000|2024-07-26 06:28:20|41399.4|41379.4|41403.2|41383.2|41404.2|41384.2|41399.4|41379.4|1
1721975310000|2024-07-26 06:28:30|41400.7|41380.7|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|6
1721975320000|2024-07-26 06:28:40|41397.1|41377.1|41393.2|41373.2|41397.1|41377.1|41389.4|41369.4|0
1721975330000|2024-07-26 06:28:50|41391.9|41371.9|41404.4|41384.4|41404.4|41384.4|41390.7|41370.7|3
1721975340000|2024-07-26 06:29:00|41405.7|41385.7|41406.9|41386.9|41408.2|41388.2|41405.7|41385.7|1
1721975350000|2024-07-26 06:29:10|41403|41383|41403.2|41383.2|41407.1|41387.1|41403|41383|0
1721975360000|2024-07-26 06:29:20|41404.4|41384.4|41403.2|41383.2|41408.2|41388.2|41403.2|41383.2|1
1721975370000|2024-07-26 06:29:30|41401.9|41381.9|41403.2|41383.2|41403.2|41383.2|41398.2|41378.2|1
1721975380000|2024-07-26 06:29:40|41400.7|41380.7|41404.4|41384.4|41404.4|41384.4|41400.7|41380.7|3
1721975390000|2024-07-26 06:29:50|41403.2|41383.2|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|6
1721975400000|2024-07-26 06:30:00|41396.9|41376.9|41394.4|41374.4|41398.2|41378.2|41394.4|41374.4|1
1721975410000|2024-07-26 06:30:10|41396.9|41376.9|41398.2|41378.2|41398.2|41378.2|41396.9|41376.9|4
1721975420000|2024-07-26 06:30:20|41397.1|41377.1|41393.2|41373.2|41397.1|41377.1|41393.2|41373.2|0
1721975430000|2024-07-26 06:30:30|41391.9|41371.9|41395.5|41375.5|41395.5|41375.5|41390.5|41370.5|10
1721975440000|2024-07-26 06:30:40|41394.4|41374.4|41398.2|41378.2|41398.2|41378.2|41394.4|41374.4|1
1721975450000|2024-07-26 06:30:50|41399.6|41379.6|41398.2|41378.2|41399.6|41379.6|41395.5|41375.5|0
1721975460000|2024-07-26 06:31:00|41396.9|41376.9|41379.6|41359.6|41396.9|41376.9|41378.4|41358.4|15
1721975470000|2024-07-26 06:31:10|41378.4|41358.4|41378.4|41358.4|41379.6|41359.6|41377.3|41357.3|7
1721975480000|2024-07-26 06:31:20|41377.3|41357.3|41379.6|41359.6|41379.6|41359.6|41377.3|41357.3|1
1721975490000|2024-07-26 06:31:30|41378.2|41358.2|41378.2|41358.2|41380.6|41360.6|41378.2|41358.2|8
1721975500000|2024-07-26 06:31:40|41377.1|41357.1|41377.1|41357.1|41377.1|41357.1|41377.1|41357.1|0
1721975510000|2024-07-26 06:31:50|41373.2|41353.2|41358.2|41338.2|41373.2|41353.2|41358.2|41338.2|4
1721975520000|2024-07-26 06:32:00|41360.6|41340.6|41356.9|41336.9|41360.6|41340.6|41356.9|41336.9|6
1721975530000|2024-07-26 06:32:10|41358.2|41338.2|41364.4|41344.4|41364.4|41344.4|41355.6|41335.6|17
1721975540000|2024-07-26 06:32:20|41365.7|41345.7|41367.1|41347.1|41367.1|41347.1|41365.7|41345.7|0
1721975550000|2024-07-26 06:32:30|41365.7|41345.7|41365.6|41345.6|41366.9|41346.9|41364.4|41344.4|1
1721975560000|2024-07-26 06:32:40|41364.4|41344.4|41364.4|41344.4|41365.6|41345.6|41363.1|41343.1|0
1721975570000|2024-07-26 06:32:50|41365.6|41345.6|41366.9|41346.9|41366.9|41346.9|41365.6|41345.6|1
1721975580000|2024-07-26 06:33:00|41365.6|41345.6|41370.6|41350.6|41370.6|41350.6|41365.6|41345.6|3
1721975590000|2024-07-26 06:33:10|41371.9|41351.9|41370.6|41350.6|41371.9|41351.9|41366.9|41346.9|2
1721975600000|2024-07-26 06:33:20|41369.4|41349.4|41368.2|41348.2|41369.4|41349.4|41365.6|41345.6|0
1721975610000|2024-07-26 06:33:30|41366.9|41346.9|41363.2|41343.2|41366.9|41346.9|41361.9|41341.9|2
1721975620000|2024-07-26 06:33:40|41365.6|41345.6|41365.6|41345.6|41366.9|41346.9|41363.2|41343.2|0
1721975630000|2024-07-26 06:33:50|41363.2|41343.2|41365.6|41345.6|41369.2|41349.2|41363.2|41343.2|8
1721975640000|2024-07-26 06:34:00|41363.2|41343.2|41354.2|41334.2|41363.2|41343.2|41354.2|41334.2|2
1721975650000|2024-07-26 06:34:10|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41353.2|41333.2|2
1721975660000|2024-07-26 06:34:20|41356.9|41336.9|41359.6|41339.6|41359.6|41339.6|41356.9|41336.9|1
1721975670000|2024-07-26 06:34:30|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|1
1721975680000|2024-07-26 06:34:40|41360.8|41340.8|41362.1|41342.1|41362.1|41342.1|41360.8|41340.8|3
1721975690000|2024-07-26 06:34:50|41360.8|41340.8|41355.6|41335.6|41360.8|41340.8|41355.6|41335.6|1
1721975700000|2024-07-26 06:35:00|41351.7|41331.7|41353.1|41333.1|41353.1|41333.1|41351.7|41331.7|2
1721975710000|2024-07-26 06:35:10|41354.2|41334.2|41353.1|41333.1|41354.2|41334.2|41353.1|41333.1|1
1721975720000|2024-07-26 06:35:20|41354.4|41334.4|41350.6|41330.6|41354.4|41334.4|41350.6|41330.6|3
1721975730000|2024-07-26 06:35:30|41351.9|41331.9|41354.4|41334.4|41354.4|41334.4|41350.6|41330.6|0
1721975740000|2024-07-26 06:35:40|41355.8|41335.8|41356.9|41336.9|41356.9|41336.9|41354.4|41334.4|3
1721975750000|2024-07-26 06:35:50|41359.4|41339.4|41369.4|41349.4|41370.6|41350.6|41359.4|41339.4|8
1721975760000|2024-07-26 06:36:00|41370.6|41350.6|41361.9|41341.9|41370.6|41350.6|41361.9|41341.9|7
1721975770000|2024-07-26 06:36:10|41359.4|41339.4|41358.1|41338.1|41359.4|41339.4|41354.2|41334.2|4
1721975780000|2024-07-26 06:36:20|41359.4|41339.4|41371.9|41351.9|41373.4|41353.4|41359.4|41339.4|5
1721975790000|2024-07-26 06:36:30|41370.6|41350.6|41373.1|41353.1|41373.1|41353.1|41370.6|41350.6|12
1721975800000|2024-07-26 06:36:40|41374.4|41354.4|41378.3|41358.3|41380.8|41360.8|41374.4|41354.4|4
1721975810000|2024-07-26 06:36:50|41374.4|41354.4|41359.4|41339.4|41374.4|41354.4|41359.4|41339.4|3
1721975820000|2024-07-26 06:37:00|41358.3|41338.3|41358.3|41338.3|41358.3|41338.3|41358.3|41338.3|1
1721975830000|2024-07-26 06:37:10|41357.1|41337.1|41355.8|41335.8|41358.3|41338.3|41355.8|41335.8|1
1721975840000|2024-07-26 06:37:20|41353.3|41333.3|41353.3|41333.3|41353.3|41333.3|41343.3|41323.3|7
1721975850000|2024-07-26 06:37:30|41350.6|41330.6|41350.6|41330.6|41351.9|41331.9|41350.6|41330.6|6
1721975860000|2024-07-26 06:37:40|41351.9|41331.9|41350.6|41330.6|41351.9|41331.9|41348.1|41328.1|1
1721975870000|2024-07-26 06:37:50|41349.4|41329.4|41350.6|41330.6|41350.6|41330.6|41345.6|41325.6|1
1721975880000|2024-07-26 06:38:00|41349.4|41329.4|41346.9|41326.9|41349.4|41329.4|41346.9|41326.9|5
1721975890000|2024-07-26 06:38:10|41345.6|41325.6|41348.3|41328.3|41349.4|41329.4|41345.6|41325.6|7
1721975900000|2024-07-26 06:38:20|41350.6|41330.6|41348.3|41328.3|41350.6|41330.6|41346.9|41326.9|1
1721975910000|2024-07-26 06:38:30|41345.6|41325.6|41348.3|41328.3|41348.3|41328.3|41337.9|41317.9|32
1721975920000|2024-07-26 06:38:40|41346.9|41326.9|41346.9|41326.9|41348.3|41328.3|41343.3|41323.3|2
1721975930000|2024-07-26 06:38:50|41348.1|41328.1|41349.2|41329.2|41349.2|41329.2|41346.9|41326.9|1
1721975940000|2024-07-26 06:39:00|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41345.6|41325.6|4
1721975950000|2024-07-26 06:39:10|41345.6|41325.6|41341|41321|41345.6|41325.6|41341|41321|31
1721975960000|2024-07-26 06:39:20|41339.8|41319.8|41341|41321|41341|41321|41339.8|41319.8|0
1721975970000|2024-07-26 06:39:30|41338.3|41318.3|41342.1|41322.1|41342.1|41322.1|41338.3|41318.3|5
1721975980000|2024-07-26 06:39:40|41343.3|41323.3|41342.1|41322.1|41344.6|41324.6|41342.1|41322.1|2
1721975990000|2024-07-26 06:39:50|41343.5|41323.5|41341|41321|41346|41326|41337.1|41317.1|4
1721976000000|2024-07-26 06:40:00|41338.3|41318.3|41323.3|41303.3|41338.3|41318.3|41320.8|41300.8|8
1721976010000|2024-07-26 06:40:10|41321|41301|41319.6|41299.6|41323.3|41303.3|41318.3|41298.3|3
1721976020000|2024-07-26 06:40:20|41322.1|41302.1|41325.8|41305.8|41325.8|41305.8|41321|41301|2
1721976030000|2024-07-26 06:40:30|41326.9|41306.9|41338.5|41318.5|41339.6|41319.6|41326.9|41306.9|18
1721976040000|2024-07-26 06:40:40|41341|41321|41338.3|41318.3|41341|41321|41337.1|41317.1|5
1721976050000|2024-07-26 06:40:50|41337.3|41317.3|41336|41316|41341|41321|41336|41316|4
1721976060000|2024-07-26 06:41:00|41338.5|41318.5|41336|41316|41341|41321|41336|41316|2
1721976070000|2024-07-26 06:41:10|41333.5|41313.5|41328.5|41308.5|41333.5|41313.5|41328.5|41308.5|0
1721976080000|2024-07-26 06:41:20|41329.8|41309.8|41331|41311|41331|41311|41327.3|41307.3|3
1721976090000|2024-07-26 06:41:30|41329.6|41309.6|41331|41311|41333.5|41313.5|41328.5|41308.5|10
1721976100000|2024-07-26 06:41:40|41332.3|41312.3|41331|41311|41332.3|41312.3|41331|41311|0
1721976110000|2024-07-26 06:41:50|41328.5|41308.5|41333.5|41313.5|41333.5|41313.5|41328.5|41308.5|12
1721976120000|2024-07-26 06:42:00|41332.1|41312.1|41321|41301|41333.5|41313.5|41321|41301|29
1721976130000|2024-07-26 06:42:10|41323.5|41303.5|41322.3|41302.3|41323.5|41303.5|41321|41301|10
1721976140000|2024-07-26 06:42:20|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41321|41301|3
1721976150000|2024-07-26 06:42:30|41322.3|41302.3|41327.3|41307.3|41327.3|41307.3|41322.3|41302.3|7
1721976160000|2024-07-26 06:42:40|41329.8|41309.8|41326|41306|41329.8|41309.8|41326|41306|7
1721976170000|2024-07-26 06:42:50|41327.3|41307.3|41327.3|41307.3|41331|41311|41327.3|41307.3|0
1721976180000|2024-07-26 06:43:00|41329.8|41309.8|41333.5|41313.5|41333.5|41313.5|41329.8|41309.8|12
1721976190000|2024-07-26 06:43:10|41332.3|41312.3|41333.5|41313.5|41333.5|41313.5|41332.3|41312.3|2
1721976200000|2024-07-26 06:43:20|41332.3|41312.3|41332.3|41312.3|41333.5|41313.5|41332.3|41312.3|3
1721976210000|2024-07-26 06:43:30|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41332.3|41312.3|0
1721976220000|2024-07-26 06:43:40|41331|41311|41329.8|41309.8|41331|41311|41327.3|41307.3|3
1721976230000|2024-07-26 06:43:50|41331|41311|41331|41311|41331|41311|41329.8|41309.8|0
1721976240000|2024-07-26 06:44:00|41329.8|41309.8|41348.5|41328.5|41349.8|41329.8|41329.8|41309.8|22
1721976250000|2024-07-26 06:44:10|41347.3|41327.3|41351|41331|41351|41331|41342.1|41322.1|0
1721976260000|2024-07-26 06:44:20|41347.1|41327.1|41351|41331|41351|41331|41346|41326|0
1721976270000|2024-07-26 06:44:30|41349.6|41329.6|41346|41326|41351|41331|41346|41326|0
1721976280000|2024-07-26 06:44:40|41347.3|41327.3|41353.5|41333.5|41353.5|41333.5|41347.3|41327.3|0
1721976290000|2024-07-26 06:44:50|41352.1|41332.1|41350.8|41330.8|41352.1|41332.1|41350.8|41330.8|3
1721976300000|2024-07-26 06:45:00|41349.6|41329.6|41343.7|41323.7|41349.8|41329.8|41343.7|41323.7|11
1721976310000|2024-07-26 06:45:10|41342.3|41322.3|41343.7|41323.7|41343.7|41323.7|41342.3|41322.3|0
1721976320000|2024-07-26 06:45:20|41341|41321|41336|41316|41343.7|41323.7|41336|41316|1
1721976330000|2024-07-26 06:45:30|41337.3|41317.3|41341|41321|41341|41321|41336|41316|2
1721976350000|2024-07-26 06:45:50|41342.3|41322.3|41347.3|41327.3|41349.8|41329.8|41342.3|41322.3|1
1721976360000|2024-07-26 06:46:00|41346|41326|41336|41316|41346|41326|41336|41316|12
1721976370000|2024-07-26 06:46:10|41338.7|41318.7|41338.7|41318.7|41341|41321|41338.7|41318.7|30
1721976380000|2024-07-26 06:46:20|41341|41321|41342.3|41322.3|41342.3|41322.3|41341|41321|1
1721976390000|2024-07-26 06:46:30|41343.7|41323.7|41347.3|41327.3|41347.3|41327.3|41343.7|41323.7|1
1721976400000|2024-07-26 06:46:40|41351|41331|41351|41331|41353.5|41333.5|41351|41331|8
1721976410000|2024-07-26 06:46:50|41352.3|41332.3|41351|41331|41352.3|41332.3|41351|41331|0
1721976420000|2024-07-26 06:47:00|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|0
1721976430000|2024-07-26 06:47:10|41351|41331|41351|41331|41352.3|41332.3|41351|41331|3
1721976450000|2024-07-26 06:47:30|41353.7|41333.7|41366|41346|41366|41346|41353.7|41333.7|20
1721976460000|2024-07-26 06:47:40|41367.3|41347.3|41366|41346|41369.8|41349.8|41366|41346|0
1721976470000|2024-07-26 06:47:50|41367.3|41347.3|41374.7|41354.7|41376|41356|41367.3|41347.3|9
1721976480000|2024-07-26 06:48:00|41373.5|41353.5|41371|41351|41376|41356|41367.2|41347.2|7
1721976490000|2024-07-26 06:48:10|41369.8|41349.8|41367.3|41347.3|41371|41351|41367.3|41347.3|1
1721976500000|2024-07-26 06:48:20|41371|41351|41374.8|41354.8|41374.8|41354.8|41366.2|41346.2|16
1721976510000|2024-07-26 06:48:30|41376.2|41356.2|41382.3|41362.3|41382.3|41362.3|41376.2|41356.2|1
1721976520000|2024-07-26 06:48:40|41381|41361|41378.5|41358.5|41382.3|41362.3|41378.5|41358.5|0
1721976530000|2024-07-26 06:48:50|41381|41361|41387.3|41367.3|41387.3|41367.3|41381|41361|10
1721976540000|2024-07-26 06:49:00|41388.7|41368.7|41391|41371|41391|41371|41388.5|41368.5|4
1721976550000|2024-07-26 06:49:10|41388.5|41368.5|41389.8|41369.8|41391|41371|41388.5|41368.5|7
1721976560000|2024-07-26 06:49:20|41391|41371|41397.3|41377.3|41397.3|41377.3|41391|41371|2
1721976570000|2024-07-26 06:49:30|41398.5|41378.5|41401|41381|41401|41381|41397.3|41377.3|1
1721976580000|2024-07-26 06:49:40|41402.3|41382.3|41398.7|41378.7|41403.7|41383.7|41398.7|41378.7|20
1721976590000|2024-07-26 06:49:50|41400|41380|41392.5|41372.5|41400|41380|41392.5|41372.5|4
1721976600000|2024-07-26 06:50:00|41391.2|41371.2|41386.4|41366.4|41392.5|41372.5|41386.4|41366.4|5
1721976610000|2024-07-26 06:50:10|41385|41365|41391.2|41371.2|41391.2|41371.2|41385|41365|3
1721976620000|2024-07-26 06:50:20|41388.7|41368.7|41378.7|41358.7|41388.7|41368.7|41378.7|41358.7|6
1721976630000|2024-07-26 06:50:30|41377.3|41357.3|41370|41350|41377.3|41357.3|41370|41350|1
1721976640000|2024-07-26 06:50:40|41368.7|41348.7|41378.7|41358.7|41382.5|41362.5|41367.5|41347.5|9
1721976650000|2024-07-26 06:50:50|41376|41356|41373.7|41353.7|41376|41356|41373.7|41353.7|9
1721976660000|2024-07-26 06:51:00|41375|41355|41371.2|41351.2|41376.2|41356.2|41371.2|41351.2|5
1721976670000|2024-07-26 06:51:10|41370|41350|41368.7|41348.7|41373.7|41353.7|41368.7|41348.7|0
1721976680000|2024-07-26 06:51:20|41370|41350|41373.7|41353.7|41373.7|41353.7|41369.9|41349.9|1
1721976690000|2024-07-26 06:51:30|41376.4|41356.4|41381.2|41361.2|41381.2|41361.2|41373.7|41353.7|1
1721976700000|2024-07-26 06:51:40|41382.5|41362.5|41383.7|41363.7|41385|41365|41382.5|41362.5|0
1721976710000|2024-07-26 06:51:50|41384.9|41364.9|41386|41366|41386|41366|41383.7|41363.7|0
1721976720000|2024-07-26 06:52:00|41383.7|41363.7|41388.7|41368.7|41388.7|41368.7|41383.7|41363.7|1
1721976730000|2024-07-26 06:52:10|41390|41370|41393.7|41373.7|41396.2|41376.2|41390|41370|1
1721976740000|2024-07-26 06:52:20|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|0
1721976750000|2024-07-26 06:52:30|41393.7|41373.7|41389.9|41369.9|41393.7|41373.7|41389.9|41369.9|2
1721976760000|2024-07-26 06:52:40|41387.4|41367.4|41378.7|41358.7|41387.4|41367.4|41378.7|41358.7|1
1721976770000|2024-07-26 06:52:50|41377.4|41357.4|41375|41355|41377.4|41357.4|41371.2|41351.2|0
1721976780000|2024-07-26 06:53:00|41377.7|41357.7|41381.4|41361.4|41381.4|41361.4|41377.5|41357.5|0
1721976790000|2024-07-26 06:53:10|41378.9|41358.9|41377.5|41357.5|41378.9|41358.9|41377.5|41357.5|1
1721976800000|2024-07-26 06:53:20|41378.9|41358.9|41377.5|41357.5|41378.9|41358.9|41377.5|41357.5|1
1721976810000|2024-07-26 06:53:30|41376.4|41356.4|41378.7|41358.7|41378.7|41358.7|41376.4|41356.4|0
1721976820000|2024-07-26 06:53:40|41380|41360|41396.2|41376.2|41396.2|41376.2|41380|41360|42
1721976830000|2024-07-26 06:53:50|41397.4|41377.4|41395|41375|41397.5|41377.5|41395|41375|3
1721976840000|2024-07-26 06:54:00|41393.7|41373.7|41395|41375|41395|41375|41392.5|41372.5|4
1721976850000|2024-07-26 06:54:10|41393.7|41373.7|41382.6|41362.6|41393.7|41373.7|41382.6|41362.6|16
1721976860000|2024-07-26 06:54:20|41381.2|41361.2|41380.1|41360.1|41381.2|41361.2|41380.1|41360.1|0
1721976870000|2024-07-26 06:54:30|41381.2|41361.2|41376|41356|41381.2|41361.2|41376|41356|0
1721976880000|2024-07-26 06:54:40|41374.9|41354.9|41373.7|41353.7|41374.9|41354.9|41372.6|41352.6|31
1721976890000|2024-07-26 06:54:50|41377.7|41357.7|41373.7|41353.7|41377.7|41357.7|41373.7|41353.7|13
1721976900000|2024-07-26 06:55:00|41372.6|41352.6|41361.2|41341.2|41372.6|41352.6|41361.2|41341.2|2
1721976910000|2024-07-26 06:55:10|41362.6|41342.6|41356.4|41336.4|41362.6|41342.6|41356.4|41336.4|1
1721976920000|2024-07-26 06:55:20|41357.6|41337.6|41358.7|41338.7|41358.7|41338.7|41356.4|41336.4|8
1721976930000|2024-07-26 06:55:30|41360.1|41340.1|41363.7|41343.7|41363.7|41343.7|41360.1|41340.1|6
1721976940000|2024-07-26 06:55:40|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|2
1721976950000|2024-07-26 06:55:50|||||||||3
1721976960000|2024-07-26 06:56:00|41355.1|41335.1|41346.2|41326.2|41355.1|41335.1|41346|41326|1
1721976970000|2024-07-26 06:56:10|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|1
1721976980000|2024-07-26 06:56:20|41352.6|41332.6|41356.4|41336.4|41356.4|41336.4|41351.4|41331.4|22
1721976990000|2024-07-26 06:56:30|41353.9|41333.9|41356.4|41336.4|41356.4|41336.4|41351.4|41331.4|0
1721977000000|2024-07-26 06:56:40|41359.1|41339.1|41361.4|41341.4|41361.4|41341.4|41359.1|41339.1|0
1721977010000|2024-07-26 06:56:50|41358.9|41338.9|41357.7|41337.7|41361.4|41341.4|41356.4|41336.4|0
1721977020000|2024-07-26 06:57:00|41356.4|41336.4|41346.4|41326.4|41356.4|41336.4|41346.4|41326.4|24
1721977030000|2024-07-26 06:57:10|41341.4|41321.4|41331.4|41311.4|41341.4|41321.4|41331.4|41311.4|7
1721977040000|2024-07-26 06:57:20|41330.1|41310.1|41328.9|41308.9|41330.1|41310.1|41328.9|41308.9|7
1721977050000|2024-07-26 06:57:30|41330.1|41310.1|41325.1|41305.1|41331.4|41311.4|41325.1|41305.1|6
1721977060000|2024-07-26 06:57:40|41323.7|41303.7|41318.9|41298.9|41323.7|41303.7|41318.9|41298.9|3
1721977070000|2024-07-26 06:57:50|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|3
1721977080000|2024-07-26 06:58:00|41312.8|41292.8|41316.2|41296.2|41316.2|41296.2|41310.1|41290.1|14
1721977090000|2024-07-26 06:58:10|41317.6|41297.6|41318.7|41298.7|41318.7|41298.7|41316.2|41296.2|2
1721977100000|2024-07-26 06:58:20|41315.1|41295.1|41323.7|41303.7|41323.7|41303.7|41315.1|41295.1|8
1721977110000|2024-07-26 06:58:30|41325.1|41305.1|41337.4|41317.4|41337.4|41317.4|41325.1|41305.1|5
1721977120000|2024-07-26 06:58:40|41336|41316|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|1
1721977130000|2024-07-26 06:58:50|41336.2|41316.2|41334.9|41314.9|41340.1|41320.1|41333.7|41313.7|11
1721977140000|2024-07-26 06:59:00|41333.7|41313.7|41335.1|41315.1|41337.4|41317.4|41333.7|41313.7|9
1721977150000|2024-07-26 06:59:10|41337.4|41317.4|41333.7|41313.7|41337.4|41317.4|41333.7|41313.7|6
1721977160000|2024-07-26 06:59:20|41335.1|41315.1|41333.7|41313.7|41336.4|41316.4|41332.6|41312.6|1
1721977170000|2024-07-26 06:59:30|41336.4|41316.4|41333.7|41313.7|41338.7|41318.7|41333.7|41313.7|1
1721977180000|2024-07-26 06:59:40|41335.1|41315.1|41341.4|41321.4|41346.4|41326.4|41335.1|41315.1|10
1721977190000|2024-07-26 06:59:50|41338.7|41318.7|41331.1|41311.1|41338.7|41318.7|41331.1|41311.1|2
1721977200000|2024-07-26 07:00:00|41328.7|41308.7|41327.6|41307.6|41328.7|41308.7|41311.4|41291.4|24
1721977210000|2024-07-26 07:00:10|41326.2|41306.2|41326.4|41306.4|41326.4|41306.4|41323.7|41303.7|0
1721977220000|2024-07-26 07:00:20|41327.6|41307.6|41318.7|41298.7|41327.6|41307.6|41318.7|41298.7|1
1721977230000|2024-07-26 07:00:30|41321.4|41301.4|41326.4|41306.4|41328.7|41308.7|41321.4|41301.4|15
1721977240000|2024-07-26 07:00:40|41325.1|41305.1|41322.6|41302.6|41325.1|41305.1|41322.6|41302.6|1
1721977250000|2024-07-26 07:00:50|41323.7|41303.7|41325.1|41305.1|41325.1|41305.1|41323.7|41303.7|0
1721977260000|2024-07-26 07:01:00|41323.7|41303.7|41336.4|41316.4|41336.4|41316.4|41323.7|41303.7|11
1721977270000|2024-07-26 07:01:10|41343.7|41323.7|41337.6|41317.6|41343.7|41323.7|41336.4|41316.4|5
1721977280000|2024-07-26 07:01:20|41338.7|41318.7|41337.6|41317.6|41343.7|41323.7|41337.4|41317.4|7
1721977290000|2024-07-26 07:01:30|41338.7|41318.7|41345.1|41325.1|41345.1|41325.1|41338.7|41318.7|15
1721977300000|2024-07-26 07:01:40|41343.7|41323.7|41341.4|41321.4|41343.7|41323.7|41338.7|41318.7|24
1721977310000|2024-07-26 07:01:50|41338.7|41318.7|41338.7|41318.7|41342.6|41322.6|41338.7|41318.7|1
1721977320000|2024-07-26 07:02:00|41337.6|41317.6|41341.2|41321.2|41343.7|41323.7|41333.7|41313.7|21
1721977330000|2024-07-26 07:02:10|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|0
1721977340000|2024-07-26 07:02:20|41340.1|41320.1|41350.1|41330.1|41350.1|41330.1|41340.1|41320.1|10
1721977350000|2024-07-26 07:02:30|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|3
1721977360000|2024-07-26 07:02:40|41355.1|41335.1|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|4
1721977370000|2024-07-26 07:02:50|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|2
1721977380000|2024-07-26 07:03:00|41353.9|41333.9|41363.7|41343.7|41363.7|41343.7|41353.9|41333.9|8
1721977390000|2024-07-26 07:03:10|41365.1|41345.1|41361.4|41341.4|41365.1|41345.1|41361.4|41341.4|2
1721977400000|2024-07-26 07:03:20|41362.6|41342.6|41370.1|41350.1|41370.1|41350.1|41362.6|41342.6|6
1721977410000|2024-07-26 07:03:30|41368.7|41348.7|41363.7|41343.7|41368.7|41348.7|41363.7|41343.7|3
1721977420000|2024-07-26 07:03:40|41362.4|41342.4|41358.8|41338.8|41363.8|41343.8|41358.8|41338.8|1
1721977430000|2024-07-26 07:03:50|41360.1|41340.1|41362.6|41342.6|41365.1|41345.1|41358.8|41338.8|0
1721977440000|2024-07-26 07:04:00|41361.4|41341.4|41358.8|41338.8|41362.6|41342.6|41358.8|41338.8|0
1721977450000|2024-07-26 07:04:10|41357.4|41337.4|41348.8|41328.8|41357.4|41337.4|41348.8|41328.8|0
1721977460000|2024-07-26 07:04:20|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|4
1721977470000|2024-07-26 07:04:30|41348.8|41328.8|41344.9|41324.9|41348.8|41328.8|41344.9|41324.9|1
1721977480000|2024-07-26 07:04:40|41348.8|41328.8|41353.8|41333.8|41353.8|41333.8|41348.8|41328.8|24
1721977490000|2024-07-26 07:04:50|41356.1|41336.1|41360.1|41340.1|41363.8|41343.8|41356.1|41336.1|8
1721977500000|2024-07-26 07:05:00|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|7
1721977510000|2024-07-26 07:05:10|41357.8|41337.8|41348.8|41328.8|41357.8|41337.8|41348.8|41328.8|2
1721977520000|2024-07-26 07:05:20|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|2
1721977530000|2024-07-26 07:05:30|41352.6|41332.6|41343.8|41323.8|41353.8|41333.8|41343.8|41323.8|6
1721977540000|2024-07-26 07:05:40|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1721977550000|2024-07-26 07:05:50|41338.8|41318.8|41335.1|41315.1|41340.1|41320.1|41335.1|41315.1|1
1721977560000|2024-07-26 07:06:00|41333.8|41313.8|41332.4|41312.4|41333.8|41313.8|41331.3|41311.3|8
1721977570000|2024-07-26 07:06:10|41328.8|41308.8|41340.1|41320.1|41340.1|41320.1|41328.8|41308.8|22
1721977580000|2024-07-26 07:06:20|41342.6|41322.6|41347.6|41327.6|41347.6|41327.6|41342.6|41322.6|3
1721977590000|2024-07-26 07:06:30|41346.4|41326.4|41346.4|41326.4|41348.8|41328.8|41346.4|41326.4|2
1721977600000|2024-07-26 07:06:40|41345.1|41325.1|41341.3|41321.3|41345.1|41325.1|41341.3|41321.3|2
1721977610000|2024-07-26 07:06:50|41342.6|41322.6|41346.4|41326.4|41347.6|41327.6|41342.6|41322.6|3
1721977620000|2024-07-26 07:07:00|41346.3|41326.3|41348.8|41328.8|41348.8|41328.8|41343.8|41323.8|26
1721977630000|2024-07-26 07:07:10|41345.1|41325.1|41333.8|41313.8|41345.1|41325.1|41333.8|41313.8|9
1721977640000|2024-07-26 07:07:20|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|1
1721977660000|2024-07-26 07:07:40|41331.3|41311.3|41328.8|41308.8|41331.3|41311.3|41328.8|41308.8|2
1721977670000|2024-07-26 07:07:50|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|0
1721977680000|2024-07-26 07:08:00|41322.4|41302.4|41313.8|41293.8|41322.4|41302.4|41311.3|41291.3|14
1721977710000|2024-07-26 07:08:30|41316.5|41296.5|41321.5|41301.5|41321.5|41301.5|41316.5|41296.5|23
1721977720000|2024-07-26 07:08:40|41322.8|41302.8|41329|41309|41329|41309|41322.8|41302.8|2
1721977740000|2024-07-26 07:09:00|41330.3|41310.3|41329|41309|41330.3|41310.3|41329|41309|1
1721977760000|2024-07-26 07:09:20|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|2
1721977770000|2024-07-26 07:09:30|||||||||3
1721977790000|2024-07-26 07:09:50|||||||||2
1721977800000|2024-07-26 07:10:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|2
1721977810000|2024-07-26 07:10:10|41331.5|41311.5|41329|41309|41331.5|41311.5|41329|41309|1
1721977820000|2024-07-26 07:10:20|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41327.6|41307.6|0
1721977830000|2024-07-26 07:10:30|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|1
1721977840000|2024-07-26 07:10:40|41337.8|41317.8|41345.3|41325.3|41345.3|41325.3|41337.8|41317.8|2
1721977850000|2024-07-26 07:10:50|41344|41324|41341.5|41321.5|41344|41324|41341.5|41321.5|1
1721977860000|2024-07-26 07:11:00|41335.1|41315.1|41334|41314|41335.1|41315.1|41334|41314|2
1721977870000|2024-07-26 07:11:10|41332.6|41312.6|41327.6|41307.6|41332.6|41312.6|41327.6|41307.6|5
1721977880000|2024-07-26 07:11:20|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|1
1721977890000|2024-07-26 07:11:30|41327.6|41307.6|41326.5|41306.5|41330.1|41310.1|41326.5|41306.5|3
1721977900000|2024-07-26 07:11:40|41323.8|41303.8|41318.8|41298.8|41323.8|41303.8|41318.8|41298.8|1
1721977910000|2024-07-26 07:11:50|41317.6|41297.6|41318.8|41298.8|41318.8|41298.8|41317.6|41297.6|5
1721977930000|2024-07-26 07:12:10|41316.1|41296.1|41313.8|41293.8|41316.1|41296.1|41313.8|41293.8|2
1721977940000|2024-07-26 07:12:20|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|2
1721977950000|2024-07-26 07:12:30|||||||||3
1721977960000|2024-07-26 07:12:40|41311.3|41291.3|41321.5|41301.5|41322.6|41302.6|41311.3|41291.3|0
1721977970000|2024-07-26 07:12:50|41320.3|41300.3|41320.1|41300.1|41320.3|41300.3|41317.6|41297.6|1
1721977980000|2024-07-26 07:13:00|41322.8|41302.8|41326.5|41306.5|41327.8|41307.8|41322.8|41302.8|2
1721977990000|2024-07-26 07:13:10|41329.2|41309.2|41327.6|41307.6|41329.2|41309.2|41326.5|41306.5|3
1721978000000|2024-07-26 07:13:20|41329|41309|41327.6|41307.6|41330.3|41310.3|41326.5|41306.5|1
1721978010000|2024-07-26 07:13:30|41326.5|41306.5|41325.1|41305.1|41328.8|41308.8|41325.1|41305.1|0
1721978020000|2024-07-26 07:13:40|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|1
1721978030000|2024-07-26 07:13:50|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1721978040000|2024-07-26 07:14:00|41323.8|41303.8|41327.6|41307.6|41327.6|41307.6|41323.8|41303.8|4
1721978050000|2024-07-26 07:14:10|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|1
1721978060000|2024-07-26 07:14:20|41326.5|41306.5|41326.5|41306.5|41327.6|41307.6|41326.3|41306.3|3
1721978070000|2024-07-26 07:14:30|41327.6|41307.6|41328.8|41308.8|41328.8|41308.8|41323.8|41303.8|3
1721978080000|2024-07-26 07:14:40|41330.1|41310.1|41337.6|41317.6|41337.6|41317.6|41330.1|41310.1|3
1721978090000|2024-07-26 07:14:50|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|2
1721978110000|2024-07-26 07:15:10|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|8
1721978120000|2024-07-26 07:15:20|41336.3|41316.3|41345.1|41325.1|41345.1|41325.1|41336.3|41316.3|8
1721978130000|2024-07-26 07:15:30|41346.5|41326.5|41361.5|41341.5|41361.5|41341.5|41346.5|41326.5|2
1721978140000|2024-07-26 07:15:40|41364.2|41344.2|41366.5|41346.5|41367.6|41347.6|41364.2|41344.2|2
1721978150000|2024-07-26 07:15:50|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|0
1721978170000|2024-07-26 07:16:10|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41361.3|41341.3|4
1721978180000|2024-07-26 07:16:20|41364|41344|41374|41354|41374|41354|41364|41344|1
1721978190000|2024-07-26 07:16:30|41375.1|41355.1|41385.1|41365.1|41385.1|41365.1|41375.1|41355.1|10
1721978200000|2024-07-26 07:16:40|41383.8|41363.8|41382.6|41362.6|41383.8|41363.8|41382.6|41362.6|0
1721978210000|2024-07-26 07:16:50|41381.5|41361.5|41376.3|41356.3|41381.5|41361.5|41376.3|41356.3|5
1721978220000|2024-07-26 07:17:00|41375|41355|41371.3|41351.3|41375|41355|41371.3|41351.3|0
1721978230000|2024-07-26 07:17:10|41372.7|41352.7|41361.3|41341.3|41372.7|41352.7|41361.3|41341.3|1
1721978240000|2024-07-26 07:17:20|41358.8|41338.8|41357.7|41337.7|41358.8|41338.8|41357.7|41337.7|0
1721978250000|2024-07-26 07:17:30|41356.3|41336.3|41348.8|41328.8|41357.7|41337.7|41348.8|41328.8|7
1721978260000|2024-07-26 07:17:40|41346.5|41326.5|41342.7|41322.7|41346.5|41326.5|41342.7|41322.7|1
1721978270000|2024-07-26 07:17:50|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|0
1721978280000|2024-07-26 07:18:00|41337.7|41317.7|41333.8|41313.8|41337.7|41317.7|41333.8|41313.8|0
1721978290000|2024-07-26 07:18:10|41331.3|41311.3|41333.8|41313.8|41333.8|41313.8|41331.3|41311.3|5
1721978300000|2024-07-26 07:18:20|41335.2|41315.2|41338.8|41318.8|41338.8|41318.8|41335.2|41315.2|0
1721978310000|2024-07-26 07:18:30|41341.5|41321.5|41342.7|41322.7|41342.7|41322.7|41341.3|41321.3|0
1721978320000|2024-07-26 07:18:40|41338.8|41318.8|41336.3|41316.3|41338.8|41318.8|41336.3|41316.3|1
1721978330000|2024-07-26 07:18:50|41337.7|41317.7|41338.8|41318.8|41341.3|41321.3|41333.8|41313.8|4
1721978340000|2024-07-26 07:19:00|41337.7|41317.7|41328.8|41308.8|41337.7|41317.7|41328.8|41308.8|3
1721978360000|2024-07-26 07:19:20|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|2
1721978370000|2024-07-26 07:19:30|41330.2|41310.2|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|2
1721978380000|2024-07-26 07:19:40|41333.8|41313.8|41335.2|41315.2|41335.2|41315.2|41333.8|41313.8|0
1721978390000|2024-07-26 07:19:50|41333.8|41313.8|41328.8|41308.8|41333.8|41313.8|41328.8|41308.8|5
1721978400000|2024-07-26 07:20:00|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41322.7|41302.7|0
1721978410000|2024-07-26 07:20:10|41321.3|41301.3|41327.7|41307.7|41327.7|41307.7|41321.3|41301.3|0
1721978420000|2024-07-26 07:20:20|41330.3|41310.3|41337.7|41317.7|41337.7|41317.7|41330.2|41310.2|3
1721978430000|2024-07-26 07:20:30|41338.8|41318.8|41340.2|41320.2|41340.2|41320.2|41337.7|41317.7|0
1721978440000|2024-07-26 07:20:40|41341.5|41321.5|41338.8|41318.8|41342.7|41322.7|41338.8|41318.8|1
1721978450000|2024-07-26 07:20:50|41340.2|41320.2|41338.8|41318.8|41340.2|41320.2|41338.8|41318.8|0
1721978460000|2024-07-26 07:21:00|41340.2|41320.2|41338.8|41318.8|41340.2|41320.2|41338.8|41318.8|0
1721978470000|2024-07-26 07:21:10|41337.5|41317.5|41333.8|41313.8|41337.5|41317.5|41333.8|41313.8|1
1721978480000|2024-07-26 07:21:20|41332.5|41312.5|41333.8|41313.8|41333.8|41313.8|41332.5|41312.5|0
1721978490000|2024-07-26 07:21:30|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|41331.3|41311.3|0
1721978500000|2024-07-26 07:21:40|41333.8|41313.8|41328.8|41308.8|41333.8|41313.8|41328.8|41308.8|3
1721978510000|2024-07-26 07:21:50|41330.2|41310.2|41330.2|41310.2|41332.7|41312.7|41328.8|41308.8|4
1721978520000|2024-07-26 07:22:00|41332.7|41312.7|41333.8|41313.8|41333.8|41313.8|41331.3|41311.3|1
1721978530000|2024-07-26 07:22:10|41335.2|41315.2|41338.8|41318.8|41338.8|41318.8|41335.2|41315.2|1
1721978540000|2024-07-26 07:22:20|41337.5|41317.5|41338.8|41318.8|41338.8|41318.8|41336.3|41316.3|3
1721978550000|2024-07-26 07:22:30|41335.2|41315.2|41333.8|41313.8|41335.2|41315.2|41333.8|41313.8|1
1721978570000|2024-07-26 07:22:50|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|2
1721978580000|2024-07-26 07:23:00|41336.5|41316.5|41338.8|41318.8|41338.8|41318.8|41336.5|41316.5|1
1721978590000|2024-07-26 07:23:10|41340.2|41320.2|41340.2|41320.2|41340.2|41320.2|41340.2|41320.2|0
1721978610000|2024-07-26 07:23:30|41341.3|41321.3|41347.7|41327.7|41347.7|41327.7|41341.3|41321.3|3
1721978620000|2024-07-26 07:23:40|41348.8|41328.8|41348.8|41328.8|41351.3|41331.3|41348.8|41328.8|0
1721978630000|2024-07-26 07:23:50|41347.7|41327.7|41341.3|41321.3|41347.7|41327.7|41341.3|41321.3|2
1721978640000|2024-07-26 07:24:00|41340.2|41320.2|41337.7|41317.7|41341.3|41321.3|41337.7|41317.7|1
1721978650000|2024-07-26 07:24:10|||||||||1
1721978660000|2024-07-26 07:24:20|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|0
1721978670000|2024-07-26 07:24:30|41337.7|41317.7|41337.7|41317.7|41338.8|41318.8|41337.7|41317.7|0
1721978680000|2024-07-26 07:24:40|41336.3|41316.3|41335.2|41315.2|41336.3|41316.3|41333.8|41313.8|2
1721978690000|2024-07-26 07:24:50|41333.8|41313.8|41333.8|41313.8|41335.2|41315.2|41333.8|41313.8|1
1721978700000|2024-07-26 07:25:00|41332.7|41312.7|41337.7|41317.7|41337.7|41317.7|41332.7|41312.7|6
1721978710000|2024-07-26 07:25:10|41336.3|41316.3|41338.8|41318.8|41338.8|41318.8|41333.8|41313.8|0
1721978720000|2024-07-26 07:25:20|41337.7|41317.7|41338.8|41318.8|41341.3|41321.3|41337.7|41317.7|1
1721978730000|2024-07-26 07:25:30|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41333.8|41313.8|0
1721978740000|2024-07-26 07:25:40|41338.8|41318.8|41343.7|41323.7|41343.7|41323.7|41338.8|41318.8|3
1721978750000|2024-07-26 07:25:50|41345|41325|41343.8|41323.8|41345|41325|41343.8|41323.8|0
1721978760000|2024-07-26 07:26:00|41346.3|41326.3|41343.8|41323.8|41346.3|41326.3|41343.8|41323.8|3
1721978770000|2024-07-26 07:26:10|41345.2|41325.2|41343.8|41323.8|41345.2|41325.2|41343.8|41323.8|0
1721978780000|2024-07-26 07:26:20|41345.2|41325.2|41338.9|41318.9|41345.2|41325.2|41338.9|41318.9|0
1721978790000|2024-07-26 07:26:30|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|1
1721978800000|2024-07-26 07:26:40|41336.5|41316.5|41337.7|41317.7|41337.7|41317.7|41336.5|41316.5|0
1721978820000|2024-07-26 07:27:00|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|1
1721978830000|2024-07-26 07:27:10|41337.7|41317.7|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|1
1721978850000|2024-07-26 07:27:30|41336.5|41316.5|41336.4|41316.4|41338.9|41318.9|41336.4|41316.4|2
1721978860000|2024-07-26 07:27:40|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|5
1721978880000|2024-07-26 07:28:00|41337.5|41317.5|41345.2|41325.2|41345.2|41325.2|41335.2|41315.2|4
1721978890000|2024-07-26 07:28:10|41343.9|41323.9|41343.9|41323.9|41345.2|41325.2|41343.9|41323.9|1
1721978900000|2024-07-26 07:28:20|41345.2|41325.2|41350.2|41330.2|41350.2|41330.2|41345.2|41325.2|7
1721978910000|2024-07-26 07:28:30|41348.9|41328.9|41352.7|41332.7|41352.7|41332.7|41348.9|41328.9|0
1721978920000|2024-07-26 07:28:40|41353.9|41333.9|41357.7|41337.7|41359|41339|41353.9|41333.9|0
1721978930000|2024-07-26 07:28:50|41355|41335|41353.9|41333.9|41355|41335|41353.9|41333.9|0
1721978950000|2024-07-26 07:29:10|41352.5|41332.5|41352.7|41332.7|41352.7|41332.7|41352.5|41332.5|0
1721978960000|2024-07-26 07:29:20|41353.9|41333.9|41363.9|41343.9|41363.9|41343.9|41353.9|41333.9|2
1721978970000|2024-07-26 07:29:30|41362.7|41342.7|41362.7|41342.7|41363.9|41343.9|41360.2|41340.2|2
1721978980000|2024-07-26 07:29:40|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|41358.9|41338.9|6
1721978990000|2024-07-26 07:29:50|41362.7|41342.7|41358.9|41338.9|41362.7|41342.7|41358.9|41338.9|2
1721979000000|2024-07-26 07:30:00|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|3
1721979010000|2024-07-26 07:30:10|41359|41339|41360.2|41340.2|41360.2|41340.2|41359|41339|5
1721979020000|2024-07-26 07:30:20|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|0
1721979030000|2024-07-26 07:30:30|41360|41340|41362.7|41342.7|41362.7|41342.7|41360|41340|0
1721979040000|2024-07-26 07:30:40|41364.1|41344.1|41379.1|41359.1|41379.1|41359.1|41364.1|41344.1|13
1721979050000|2024-07-26 07:30:50|41377.7|41357.7|41372.7|41352.7|41377.7|41357.7|41372.7|41352.7|0
1721979060000|2024-07-26 07:31:00|41370.2|41350.2|41365.2|41345.2|41370.2|41350.2|41365.2|41345.2|5
1721979070000|2024-07-26 07:31:10|41363.9|41343.9|41358.9|41338.9|41365.2|41345.2|41358.9|41338.9|0
1721979080000|2024-07-26 07:31:20|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41355.2|41335.2|3
1721979090000|2024-07-26 07:31:30|41356.4|41336.4|41360.2|41340.2|41360.2|41340.2|41356.4|41336.4|0
1721979100000|2024-07-26 07:31:40|41358.9|41338.9|41357.7|41337.7|41358.9|41338.9|41357.7|41337.7|0
1721979110000|2024-07-26 07:31:50|41355.2|41335.2|41347.7|41327.7|41355.2|41335.2|41347.7|41327.7|4
1721979120000|2024-07-26 07:32:00|41343.9|41323.9|41342.7|41322.7|41343.9|41323.9|41342.7|41322.7|1
1721979130000|2024-07-26 07:32:10|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|4
1721979140000|2024-07-26 07:32:20|41342.7|41322.7|41340|41320|41345.2|41325.2|41340|41320|4
1721979150000|2024-07-26 07:32:30|41338.9|41318.9|41333.9|41313.9|41338.9|41318.9|41333.9|41313.9|8
1721979160000|2024-07-26 07:32:40|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|41331.6|41311.6|1
1721979170000|2024-07-26 07:32:50|41334.1|41314.1|41335.2|41315.2|41335.2|41315.2|41334.1|41314.1|0
1721979180000|2024-07-26 07:33:00|41333.9|41313.9|41330.2|41310.2|41333.9|41313.9|41330.2|41310.2|4
1721979190000|2024-07-26 07:33:10|41329.1|41309.1|41322.5|41302.5|41329.1|41309.1|41322.5|41302.5|11
1721979200000|2024-07-26 07:33:20|41321.4|41301.4|41317.7|41297.7|41321.4|41301.4|41317.7|41297.7|3
1721979210000|2024-07-26 07:33:30|41316.6|41296.6|41307.7|41287.7|41316.6|41296.6|41307.7|41287.7|7
1721979230000|2024-07-26 07:33:50|41306.6|41286.6|41305.2|41285.2|41306.6|41286.6|41305.2|41285.2|3
1721979240000|2024-07-26 07:34:00|||||||||2
1721979250000|2024-07-26 07:34:10|41302.7|41282.7|41305.2|41285.2|41307.7|41287.7|41302.7|41282.7|2
1721979260000|2024-07-26 07:34:20|41303.9|41283.9|41302.7|41282.7|41303.9|41283.9|41302.7|41282.7|7
1721979270000|2024-07-26 07:34:30|41301.6|41281.6|41297.7|41277.7|41301.6|41281.6|41296.4|41276.4|0
1721979280000|2024-07-26 07:34:40|41299.1|41279.1|41297.7|41277.7|41300.2|41280.2|41297.7|41277.7|0
1721979290000|2024-07-26 07:34:50|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|5
1721979300000|2024-07-26 07:35:00|41295.2|41275.2|41294.1|41274.1|41296.6|41276.6|41294.1|41274.1|0
1721979310000|2024-07-26 07:35:10|41295.4|41275.4|41292.7|41272.7|41296.6|41276.6|41288.9|41268.9|26
1721979320000|2024-07-26 07:35:20|41290.2|41270.2|41287.7|41267.7|41290.2|41270.2|41287.7|41267.7|10
1721979330000|2024-07-26 07:35:30|41285.1|41265.1|41281.6|41261.6|41285.1|41265.1|41280.2|41260.2|27
1721979340000|2024-07-26 07:35:40|41279.1|41259.1|41267.7|41247.7|41279.1|41259.1|41262.7|41242.7|69
1721979350000|2024-07-26 07:35:50|41270.2|41250.2|41270.2|41250.2|41272.7|41252.7|41270.2|41250.2|8
1721979360000|2024-07-26 07:36:00|41268.9|41248.9|41272.7|41252.7|41272.7|41252.7|41267.7|41247.7|17
1721979370000|2024-07-26 07:36:10|41271.4|41251.4|41272.7|41252.7|41272.7|41252.7|41269.1|41249.1|1
1721979380000|2024-07-26 07:36:20|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41272.7|41252.7|2
1721979390000|2024-07-26 07:36:30|||||||||1
1721979400000|2024-07-26 07:36:40|||||||||2
1721979410000|2024-07-26 07:36:50|||||||||1
1721979420000|2024-07-26 07:37:00|41274.1|41254.1|41275.2|41255.2|41275.2|41255.2|41274.1|41254.1|1
1721979430000|2024-07-26 07:37:10|41273.9|41253.9|41270.2|41250.2|41273.9|41253.9|41270.2|41250.2|14
1721979450000|2024-07-26 07:37:30|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|0
1721979460000|2024-07-26 07:37:40|41266.6|41246.6|41266.6|41246.6|41266.6|41246.6|41266.6|41246.6|0
1721979480000|2024-07-26 07:38:00|41265.4|41245.4|41258.9|41238.9|41265.4|41245.4|41258.9|41238.9|5
1721979490000|2024-07-26 07:38:10|41256.2|41236.2|41248.9|41228.9|41256.2|41236.2|41248.9|41228.9|7
1721979500000|2024-07-26 07:38:20|41250.2|41230.2|41252.7|41232.7|41254.1|41234.1|41250.2|41230.2|4
1721979510000|2024-07-26 07:38:30|41255.2|41235.2|41257.7|41237.7|41257.7|41237.7|41253.9|41233.9|2
1721979520000|2024-07-26 07:38:40|41260.2|41240.2|41255.2|41235.2|41260.2|41240.2|41255.2|41235.2|0
1721979530000|2024-07-26 07:38:50|41256.6|41236.6|41260.2|41240.2|41260.2|41240.2|41253.9|41233.9|2
1721979540000|2024-07-26 07:39:00|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|0
1721979550000|2024-07-26 07:39:10|41260.2|41240.2|41269.3|41249.3|41269.3|41249.3|41260.2|41240.2|31
1721979560000|2024-07-26 07:39:20|41270.4|41250.4|41271.6|41251.6|41271.6|41251.6|41270.2|41250.2|0
1721979570000|2024-07-26 07:39:30|41272.7|41252.7|41276.4|41256.4|41276.4|41256.4|41272.7|41252.7|4
1721979580000|2024-07-26 07:39:40|41275.2|41255.2|41276.4|41256.4|41276.4|41256.4|41275.2|41255.2|2
1721979590000|2024-07-26 07:39:50|41277.8|41257.8|41282.8|41262.8|41282.8|41262.8|41275.3|41255.3|27
1721979600000|2024-07-26 07:40:00|41285.4|41265.4|41293.9|41273.9|41293.9|41273.9|41285.4|41265.4|3
1721979610000|2024-07-26 07:40:10|41292.6|41272.6|41285.3|41265.3|41292.6|41272.6|41283.9|41263.9|6
1721979620000|2024-07-26 07:40:20|41283.9|41263.9|41295.3|41275.3|41295.3|41275.3|41283.9|41263.9|27
1721979640000|2024-07-26 07:40:40|41292.8|41272.8|41295.3|41275.3|41295.3|41275.3|41292.8|41272.8|3
1721979650000|2024-07-26 07:40:50|41297.9|41277.9|41309.1|41289.1|41309.1|41289.1|41297.9|41277.9|22
1721979660000|2024-07-26 07:41:00|41315.3|41295.3|41335.3|41315.3|41335.3|41315.3|41315.3|41295.3|18
1721979670000|2024-07-26 07:41:10|41336.6|41316.6|41330.3|41310.3|41336.6|41316.6|41330.3|41310.3|21
1721979680000|2024-07-26 07:41:20|41333.9|41313.9|41327.8|41307.8|41333.9|41313.9|41327.8|41307.8|7
1721979690000|2024-07-26 07:41:30|41328.9|41308.9|41335.3|41315.3|41335.3|41315.3|41328.9|41308.9|4
1721979700000|2024-07-26 07:41:40|41336.4|41316.4|41336.4|41316.4|41337.6|41317.6|41336.4|41316.4|0
1721979710000|2024-07-26 07:41:50|||||||||2
1721979720000|2024-07-26 07:42:00|41337.8|41317.8|41347.8|41327.8|41348.9|41328.9|41337.8|41317.8|9
1721979730000|2024-07-26 07:42:10|41346.4|41326.4|41345.3|41325.3|41346.4|41326.4|41345.3|41325.3|1
1721979740000|2024-07-26 07:42:20|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|7
1721979750000|2024-07-26 07:42:30|41342.6|41322.6|41340.3|41320.3|41342.6|41322.6|41340.3|41320.3|3
1721979760000|2024-07-26 07:42:40|41338.9|41318.9|41333.9|41313.9|41338.9|41318.9|41333.9|41313.9|1
1721979770000|2024-07-26 07:42:50|41328.9|41308.9|41323.9|41303.9|41328.9|41308.9|41323.9|41303.9|2
1721979780000|2024-07-26 07:43:00|41322.6|41302.6|41322.8|41302.8|41323.9|41303.9|41322.6|41302.6|2
1721979790000|2024-07-26 07:43:10|41318.9|41298.9|41318.9|41298.9|41322.8|41302.8|41318.9|41298.9|2
1721979810000|2024-07-26 07:43:30|41317.6|41297.6|41320.3|41300.3|41320.3|41300.3|41317.6|41297.6|2
1721979820000|2024-07-26 07:43:40|41318.9|41298.9|41318.9|41298.9|41318.9|41298.9|41317.6|41297.6|2
1721979830000|2024-07-26 07:43:50|41317.6|41297.6|41318.9|41298.9|41318.9|41298.9|41315.3|41295.3|3
1721979840000|2024-07-26 07:44:00|41320.3|41300.3|41313.9|41293.9|41320.3|41300.3|41313.9|41293.9|0
1721979850000|2024-07-26 07:44:10|41312.6|41292.6|41313.9|41293.9|41313.9|41293.9|41312.6|41292.6|3
1721979860000|2024-07-26 07:44:20|41315.3|41295.3|41313.9|41293.9|41318.9|41298.9|41313.9|41293.9|5
1721979870000|2024-07-26 07:44:30|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1721979880000|2024-07-26 07:44:40|41313.9|41293.9|41317.8|41297.8|41317.8|41297.8|41312.6|41292.6|4
1721979890000|2024-07-26 07:44:50|41318.9|41298.9|41317.8|41297.8|41318.9|41298.9|41317.8|41297.8|2
1721979900000|2024-07-26 07:45:00|41318.9|41298.9|41328.9|41308.9|41328.9|41308.9|41318.9|41298.9|2
1721979910000|2024-07-26 07:45:10|41331.4|41311.4|41327.8|41307.8|41331.4|41311.4|41327.8|41307.8|2
1721979920000|2024-07-26 07:45:20|41325.3|41305.3|41326.6|41306.6|41326.6|41306.6|41325.3|41305.3|1
1721979930000|2024-07-26 07:45:30|41325.3|41305.3|41335.3|41315.3|41335.3|41315.3|41325.3|41305.3|3
1721979940000|2024-07-26 07:45:40|41336.6|41316.6|41345.3|41325.3|41345.3|41325.3|41336.6|41316.6|6
1721979950000|2024-07-26 07:45:50|41346.6|41326.6|41341.3|41321.3|41348.9|41328.9|41341.3|41321.3|3
1721979960000|2024-07-26 07:46:00|41338.9|41318.9|41333.9|41313.9|41338.9|41318.9|41333.9|41313.9|0
1721979970000|2024-07-26 07:46:10|||||||||4
1721979980000|2024-07-26 07:46:20|41335.1|41315.1|41333.9|41313.9|41335.1|41315.1|41333.9|41313.9|2
1721979990000|2024-07-26 07:46:30|41335.3|41315.3|41338.9|41318.9|41338.9|41318.9|41333.9|41313.9|3
1721980000000|2024-07-26 07:46:40|41335.3|41315.3|41333.9|41313.9|41335.3|41315.3|41333.9|41313.9|1
1721980010000|2024-07-26 07:46:50|41330.1|41310.1|41331.4|41311.4|41331.4|41311.4|41328.9|41308.9|2
1721980020000|2024-07-26 07:47:00|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|2
1721980030000|2024-07-26 07:47:10|41343.9|41323.9|41348.9|41328.9|41348.9|41328.9|41343.9|41323.9|2
1721980040000|2024-07-26 07:47:20|41350.3|41330.3|41360.3|41340.3|41360.3|41340.3|41350.3|41330.3|6
1721980050000|2024-07-26 07:47:30|41362.8|41342.8|41367.8|41347.8|41367.8|41347.8|41362.8|41342.8|4
1721980060000|2024-07-26 07:47:40|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|4
1721980070000|2024-07-26 07:47:50|41365.1|41345.1|41365.1|41345.1|41366.4|41346.4|41365.1|41345.1|0
1721980080000|2024-07-26 07:48:00|41366.4|41346.4|41363.9|41343.9|41368.9|41348.9|41363.9|41343.9|8
1721980090000|2024-07-26 07:48:10|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|2
1721980100000|2024-07-26 07:48:20|41358.9|41338.9|41358.9|41338.9|41360.3|41340.3|41357.8|41337.8|2
1721980110000|2024-07-26 07:48:30|41356.3|41336.3|41353.9|41333.9|41356.3|41336.3|41353.9|41333.9|11
1721980120000|2024-07-26 07:48:40|41348.9|41328.9|41338.9|41318.9|41348.9|41328.9|41338.9|41318.9|0
1721980130000|2024-07-26 07:48:50|41337.6|41317.6|41333.9|41313.9|41337.6|41317.6|41333.9|41313.9|0
1721980140000|2024-07-26 07:49:00|41334|41314|41329|41309|41334|41314|41329|41309|1
1721980150000|2024-07-26 07:49:10|41327.6|41307.6|41329|41309|41329|41309|41327.6|41307.6|2
1721980180000|2024-07-26 07:49:40|41331.6|41311.6|41334|41314|41335.3|41315.3|41329|41309|2
1721980190000|2024-07-26 07:49:50|41332.6|41312.6|41330.3|41310.3|41332.6|41312.6|41329|41309|4
1721980200000|2024-07-26 07:50:00|41331.5|41311.5|41332.8|41312.8|41332.8|41312.8|41329|41309|7
1721980210000|2024-07-26 07:50:10|41331.5|41311.5|41330.3|41310.3|41331.5|41311.5|41330.3|41310.3|0
1721980220000|2024-07-26 07:50:20|41329|41309|41329|41309|41329|41309|41329|41309|1
1721980230000|2024-07-26 07:50:30|41327.6|41307.6|41324|41304|41327.6|41307.6|41324|41304|10
1721980240000|2024-07-26 07:50:40|||||||||3
1721980250000|2024-07-26 07:50:50|41329|41309|41329|41309|41329|41309|41324|41304|0
1721980270000|2024-07-26 07:51:10|41330.3|41310.3|41332.8|41312.8|41332.8|41312.8|41329|41309|0
1721980280000|2024-07-26 07:51:20|41331.5|41311.5|41324|41304|41331.5|41311.5|41324|41304|7
1721980290000|2024-07-26 07:51:30|41325.3|41305.3|41330.1|41310.1|41330.1|41310.1|41325.3|41305.3|17
1721980300000|2024-07-26 07:51:40|41332.6|41312.6|41334|41314|41334|41314|41330.1|41310.1|0
1721980310000|2024-07-26 07:51:50|||||||||3
1721980320000|2024-07-26 07:52:00|41335.3|41315.3|41347.8|41327.8|41347.8|41327.8|41334|41314|5
1721980330000|2024-07-26 07:52:10|41349.1|41329.1|41347.8|41327.8|41350.3|41330.3|41347.8|41327.8|3
1721980340000|2024-07-26 07:52:20|41349.1|41329.1|41349|41329|41349.1|41329.1|41349|41329|6
1721980350000|2024-07-26 07:52:30|41355.1|41335.1|41357.8|41337.8|41357.8|41337.8|41354|41334|4
1721980360000|2024-07-26 07:52:40|41359|41339|41360.3|41340.3|41360.3|41340.3|41359|41339|2
1721980370000|2024-07-26 07:52:50|41361.5|41341.5|41366.6|41346.6|41366.6|41346.6|41361.5|41341.5|7
1721980380000|2024-07-26 07:53:00|41369|41349|41371.5|41351.5|41371.5|41351.5|41369|41349|7
1721980390000|2024-07-26 07:53:10|41370.1|41350.1|41364|41344|41372.6|41352.6|41364|41344|10
1721980400000|2024-07-26 07:53:20|41362.6|41342.6|41356.5|41336.5|41362.6|41342.6|41356.5|41336.5|3
1721980410000|2024-07-26 07:53:30|41355.3|41335.3|41352.8|41332.8|41355.3|41335.3|41351.7|41331.7|0
1721980420000|2024-07-26 07:53:40|41353|41333|41347.8|41327.8|41355.3|41335.3|41347.8|41327.8|7
1721980430000|2024-07-26 07:53:50|41346.5|41326.5|41344|41324|41346.5|41326.5|41344|41324|1
1721980440000|2024-07-26 07:54:00|41342.6|41322.6|41344|41324|41344|41324|41342.6|41322.6|3
1721980450000|2024-07-26 07:54:10|||||||||2
1721980470000|2024-07-26 07:54:30|41345.3|41325.3|41346.5|41326.5|41346.5|41326.5|41345.3|41325.3|0
1721980480000|2024-07-26 07:54:40|||||||||2
1721980490000|2024-07-26 07:54:50|||||||||2
1721980500000|2024-07-26 07:55:00|41344|41324|41344|41324|41344|41324|41344|41324|5
1721980510000|2024-07-26 07:55:10|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|0
1721980520000|2024-07-26 07:55:20|41346.5|41326.5|41362.8|41342.8|41362.8|41342.8|41346.5|41326.5|10
1721980530000|2024-07-26 07:55:30|41364.2|41344.2|41364|41344|41366.7|41346.7|41361.5|41341.5|4
1721980540000|2024-07-26 07:55:40|41362.6|41342.6|41364|41344|41364|41344|41361.5|41341.5|1
1721980550000|2024-07-26 07:55:50|41367.8|41347.8|41367.8|41347.8|41370.3|41350.3|41367.8|41347.8|0
1721980560000|2024-07-26 07:56:00|41370.3|41350.3|41374|41354|41374|41354|41370.3|41350.3|1
1721980570000|2024-07-26 07:56:10|41375.3|41355.3|41379|41359|41379|41359|41375.3|41355.3|2
1721980580000|2024-07-26 07:56:20|41376.3|41356.3|41374|41354|41376.3|41356.3|41374|41354|5
1721980590000|2024-07-26 07:56:30|41372.6|41352.6|41367.8|41347.8|41372.6|41352.6|41365.3|41345.3|7
1721980600000|2024-07-26 07:56:40|41370.5|41350.5|41367.8|41347.8|41371.7|41351.7|41367.8|41347.8|0
1721980610000|2024-07-26 07:56:50|41369.2|41349.2|41370.3|41350.3|41372.8|41352.8|41369.2|41349.2|1
1721980620000|2024-07-26 07:57:00|41369|41349|41369|41349|41369|41349|41369|41349|2
1721980630000|2024-07-26 07:57:10|41371.5|41351.5|41369|41349|41371.5|41351.5|41369|41349|4
1721980640000|2024-07-26 07:57:20|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|0
1721980650000|2024-07-26 07:57:30|41364|41344|41399|41379|41399.2|41379.2|41364|41344|15
1721980660000|2024-07-26 07:57:40|41400.3|41380.3|41399|41379|41402.8|41382.8|41399|41379|5
1721980670000|2024-07-26 07:57:50|41401.5|41381.5|41400.1|41380.1|41402.8|41382.8|41399|41379|9
1721980680000|2024-07-26 07:58:00|41399|41379|41405.2|41385.2|41405.2|41385.2|41399|41379|6
1721980690000|2024-07-26 07:58:10|41406.5|41386.5|41409|41389|41411.5|41391.5|41406.5|41386.5|20
1721980700000|2024-07-26 07:58:20|41410.3|41390.3|41414|41394|41414|41394|41409|41389|5
1721980710000|2024-07-26 07:58:30|41411.7|41391.7|41419.2|41399.2|41419.2|41399.2|41411.7|41391.7|19
1721980720000|2024-07-26 07:58:40|41421.7|41401.7|41421.7|41401.7|41421.7|41401.7|41421.7|41401.7|2
1721980730000|2024-07-26 07:58:50|41423|41403|41431.5|41411.5|41431.5|41411.5|41423|41403|3
1721980740000|2024-07-26 07:59:00|41432.8|41412.8|41434|41414|41434|41414|41432.7|41412.7|6
1721980750000|2024-07-26 07:59:10|41431.5|41411.5|41429|41409|41431.5|41411.5|41429|41409|1
1721980760000|2024-07-26 07:59:20|||||||||2
1721980770000|2024-07-26 07:59:30|41427.8|41407.8|41425.3|41405.3|41427.8|41407.8|41425.3|41405.3|2
1721980780000|2024-07-26 07:59:40|41424|41404|41419|41399|41425.3|41405.3|41419|41399|15
1721980790000|2024-07-26 07:59:50|||||||||2
1721980800000|2024-07-26 08:00:00|41420.3|41400.3|41420.3|41400.3|41427.8|41407.8|41420.3|41400.3|4
1721980810000|2024-07-26 08:00:10|41419|41399|41426.5|41406.5|41431.5|41411.5|41409|41389|77
1721980820000|2024-07-26 08:00:20|41425.2|41405.2|41411.3|41391.3|41425.2|41405.2|41409|41389|30
1721980830000|2024-07-26 08:00:30|41410|41390|41409|41389|41410|41390|41397.7|41377.7|17
1721980840000|2024-07-26 08:00:40|41411.7|41391.7|41465.2|41445.2|41465.2|41445.2|41411.7|41391.7|199
1721980850000|2024-07-26 08:00:50|41464|41444|41481.1|41461.1|41481.1|41461.1|41464|41444|61
1721980860000|2024-07-26 08:01:00|41486.5|41466.5|41511.7|41491.7|41511.7|41491.7|41486.5|41466.5|129
1721980870000|2024-07-26 08:01:10|41513|41493|41512.8|41492.8|41517.8|41497.8|41512.8|41492.8|22
1721980880000|2024-07-26 08:01:20|41515.3|41495.3|41520.5|41500.5|41526.7|41506.7|41515.3|41495.3|26
1721980890000|2024-07-26 08:01:30|41522.8|41502.8|41521.7|41501.7|41531.7|41511.7|41521.7|41501.7|23
1721980900000|2024-07-26 08:01:40|41520.5|41500.5|41509.2|41489.2|41520.5|41500.5|41509.2|41489.2|13
1721980910000|2024-07-26 08:01:50|41507.8|41487.8|41491.7|41471.7|41507.8|41487.8|41491.7|41471.7|7
1721980920000|2024-07-26 08:02:00|41486.7|41466.7|41480.3|41460.3|41486.7|41466.7|41477.8|41457.8|14
1721980930000|2024-07-26 08:02:10|41481.5|41461.5|41489|41469|41489|41469|41479|41459|5
1721980940000|2024-07-26 08:02:20|41495.3|41475.3|41499|41479|41500.3|41480.3|41495.3|41475.3|4
1721980950000|2024-07-26 08:02:30|41497.8|41477.8|41507.9|41487.9|41507.9|41487.9|41497.8|41477.8|8
1721980960000|2024-07-26 08:02:40|41509.2|41489.2|41514|41494|41514|41494|41509.2|41489.2|7
1721980970000|2024-07-26 08:02:50|41511.3|41491.3|41513.8|41493.8|41513.8|41493.8|41507.7|41487.7|3
1721980980000|2024-07-26 08:03:00|41512.7|41492.7|41511.3|41491.3|41512.7|41492.7|41511.3|41491.3|2
1721980990000|2024-07-26 08:03:10|41512.7|41492.7|41528.8|41508.8|41528.8|41508.8|41512.7|41492.7|11
1721981000000|2024-07-26 08:03:20|41527.5|41507.5|41537.5|41517.5|41537.5|41517.5|41526.3|41506.3|8
1721981010000|2024-07-26 08:03:30|41536.3|41516.3|41559|41539|41559|41539|41536.3|41516.3|39
1721981020000|2024-07-26 08:03:40|41560.2|41540.2|41561.3|41541.3|41561.3|41541.3|41558.8|41538.8|4
1721981030000|2024-07-26 08:03:50|41562.7|41542.7|41558.8|41538.8|41562.7|41542.7|41558.8|41538.8|5
1721981040000|2024-07-26 08:04:00|41556.3|41536.3|41530|41510|41556.3|41536.3|41530|41510|51
1721981050000|2024-07-26 08:04:10|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|0
1721981060000|2024-07-26 08:04:20|||||||||6
1721981070000|2024-07-26 08:04:30|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|3
1721981080000|2024-07-26 08:04:40|41524.8|41504.8|41528.7|41508.7|41528.7|41508.7|41524.8|41504.8|10
1721981090000|2024-07-26 08:04:50|41530|41510|41535|41515|41537.5|41517.5|41529.8|41509.8|10
1721981100000|2024-07-26 08:05:00|41528.7|41508.7|41516.2|41496.2|41528.7|41508.7|41514.8|41494.8|7
1721981110000|2024-07-26 08:05:10|41513.7|41493.7|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|6
1721981120000|2024-07-26 08:05:20|41517.5|41497.5|41530|41510|41530|41510|41517.5|41497.5|5
1721981130000|2024-07-26 08:05:30|41532.7|41512.7|41532.5|41512.5|41533.8|41513.8|41531.3|41511.3|17
1721981140000|2024-07-26 08:05:40|41533.8|41513.8|41552.5|41532.5|41552.5|41532.5|41533.8|41513.8|17
1721981150000|2024-07-26 08:05:50|41553.8|41533.8|41558.7|41538.7|41561.2|41541.2|41553.8|41533.8|12
1721981160000|2024-07-26 08:06:00|41557.5|41537.5|41557.5|41537.5|41557.5|41537.5|41553.7|41533.7|11
1721981170000|2024-07-26 08:06:10|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|3
1721981180000|2024-07-26 08:06:20|41552.5|41532.5|41551.3|41531.3|41553.7|41533.7|41551.3|41531.3|6
1721981190000|2024-07-26 08:06:30|41552.5|41532.5|41562.5|41542.5|41562.5|41542.5|41552.5|41532.5|10
1721981200000|2024-07-26 08:06:40|41563.7|41543.7|41564.8|41544.8|41567.5|41547.5|41562.5|41542.5|5
1721981210000|2024-07-26 08:06:50|41563.7|41543.7|41566.3|41546.3|41567.5|41547.5|41563.7|41543.7|5
1721981220000|2024-07-26 08:07:00|41567.5|41547.5|41558.7|41538.7|41568.7|41548.7|41558.7|41538.7|9
1721981230000|2024-07-26 08:07:10|41557.3|41537.3|41568.7|41548.7|41568.7|41548.7|41557.3|41537.3|16
1721981240000|2024-07-26 08:07:20|41570|41550|41573.7|41553.7|41573.7|41553.7|41570|41550|4
1721981250000|2024-07-26 08:07:30|41575|41555|41573.7|41553.7|41575|41555|41573.7|41553.7|3
1721981260000|2024-07-26 08:07:40|41575|41555|41603.7|41583.7|41603.7|41583.7|41573.7|41553.7|57
1721981270000|2024-07-26 08:07:50|41605|41585|41598.7|41578.7|41605|41585|41597.3|41577.3|13
1721981280000|2024-07-26 08:08:00|41597.3|41577.3|41583.7|41563.7|41597.3|41577.3|41579.8|41559.8|9
1721981290000|2024-07-26 08:08:10|41585|41565|41586.2|41566.2|41587.5|41567.5|41585|41565|0
1721981300000|2024-07-26 08:08:20|41587.5|41567.5|41585|41565|41588.7|41568.7|41585|41565|2
1721981310000|2024-07-26 08:08:30|41587.3|41567.3|41588.7|41568.7|41588.7|41568.7|41587.3|41567.3|3
1721981320000|2024-07-26 08:08:40|41589.8|41569.8|41584.8|41564.8|41589.8|41569.8|41584.8|41564.8|9
1721981330000|2024-07-26 08:08:50|41583.5|41563.5|41574.8|41554.8|41583.5|41563.5|41574.8|41554.8|8
1721981340000|2024-07-26 08:09:00|41573.5|41553.5|41564.8|41544.8|41573.5|41553.5|41563.7|41543.7|8
1721981350000|2024-07-26 08:09:10|41567.5|41547.5|41563.7|41543.7|41567.5|41547.5|41563.7|41543.7|3
1721981360000|2024-07-26 08:09:20|41562.3|41542.3|41559.8|41539.8|41562.3|41542.3|41559.8|41539.8|0
1721981370000|2024-07-26 08:09:30|41558.7|41538.7|41563.7|41543.7|41563.7|41543.7|41558.7|41538.7|2
1721981380000|2024-07-26 08:09:40|41565|41545|41571.4|41551.4|41571.4|41551.4|41565|41545|4
1721981390000|2024-07-26 08:09:50|41574.8|41554.8|41578.7|41558.7|41583.7|41563.7|41574.8|41554.8|11
1721981400000|2024-07-26 08:10:00|41581.4|41561.4|41588.7|41568.7|41592.5|41572.5|41581.4|41561.4|13
1721981410000|2024-07-26 08:10:10|41585|41565|41586.2|41566.2|41590|41570|41585|41565|6
1721981420000|2024-07-26 08:10:20|41585|41565|41588.7|41568.7|41588.7|41568.7|41581.2|41561.2|21
1721981430000|2024-07-26 08:10:30|41587.5|41567.5|41590|41570|41590|41570|41587.5|41567.5|13
1721981440000|2024-07-26 08:10:40|41595|41575|41588.7|41568.7|41595|41575|41588.7|41568.7|5
1721981450000|2024-07-26 08:10:50|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|1
1721981460000|2024-07-26 08:11:00|41582.5|41562.5|41581.2|41561.2|41582.5|41562.5|41581.2|41561.2|2
1721981470000|2024-07-26 08:11:10|41585|41565|41587.5|41567.5|41587.5|41567.5|41585|41565|4
1721981480000|2024-07-26 08:11:20|41590|41570|41572.5|41552.5|41590|41570|41572.5|41552.5|14
1721981490000|2024-07-26 08:11:30|41570|41550|41568.7|41548.7|41570|41550|41563.7|41543.7|6
1721981500000|2024-07-26 08:11:40|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|0
1721981510000|2024-07-26 08:11:50|41573.9|41553.9|41575|41555|41575|41555|41571.4|41551.4|3
1721981520000|2024-07-26 08:12:00|41577.5|41557.5|41580|41560|41582.5|41562.5|41577.5|41557.5|5
1721981530000|2024-07-26 08:12:10|41578.7|41558.7|41576.2|41556.2|41578.7|41558.7|41576.2|41556.2|6
1721981540000|2024-07-26 08:12:20|41568.7|41548.7|41574.9|41554.9|41574.9|41554.9|41568.7|41548.7|17
1721981550000|2024-07-26 08:12:30|41576.2|41556.2|41583.7|41563.7|41583.7|41563.7|41576.2|41556.2|4
1721981560000|2024-07-26 08:12:40|41582.5|41562.5|41585|41565|41585|41565|41581.4|41561.4|1
1721981570000|2024-07-26 08:12:50|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|2
1721981580000|2024-07-26 08:13:00|41588.7|41568.7|41590|41570|41590|41570|41588.7|41568.7|2
1721981590000|2024-07-26 08:13:10|41588.7|41568.7|41578.7|41558.7|41588.7|41568.7|41578.7|41558.7|0
1721981600000|2024-07-26 08:13:20|41577.4|41557.4|41573.7|41553.7|41577.4|41557.4|41573.7|41553.7|1
1721981610000|2024-07-26 08:13:30|41571|41551|41568.7|41548.7|41571|41551|41568.7|41548.7|0
1721981620000|2024-07-26 08:13:40|41563.7|41543.7|41561.2|41541.2|41563.7|41543.7|41561.2|41541.2|3
1721981630000|2024-07-26 08:13:50|41560|41540|41556.2|41536.2|41560|41540|41556.2|41536.2|2
1721981640000|2024-07-26 08:14:00|41553.5|41533.5|41557.5|41537.5|41557.5|41537.5|41552.4|41532.4|12
1721981650000|2024-07-26 08:14:10|41562.5|41542.5|41565|41545|41565|41545|41562.5|41542.5|4
1721981660000|2024-07-26 08:14:20|41566.4|41546.4|41570|41550|41570|41550|41566.4|41546.4|3
1721981680000|2024-07-26 08:14:40|41568.7|41548.7|41568.7|41548.7|41573.7|41553.7|41568.7|41548.7|3
1721981690000|2024-07-26 08:14:50|41570|41550|41573.7|41553.7|41573.7|41553.7|41568.7|41548.7|1
1721981700000|2024-07-26 08:15:00|41570|41550|41575|41555|41575|41555|41570|41550|0
1721981710000|2024-07-26 08:15:10|41573.7|41553.7|41568.7|41548.7|41573.7|41553.7|41568.7|41548.7|1
1721981720000|2024-07-26 08:15:20|41566|41546|41563.7|41543.7|41566|41546|41563.7|41543.7|0
1721981730000|2024-07-26 08:15:30|||||||||4
1721981740000|2024-07-26 08:15:40|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|0
1721981750000|2024-07-26 08:15:50|||||||||1
1721981760000|2024-07-26 08:16:00|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|2
1721981770000|2024-07-26 08:16:10|41563.9|41543.9|41573.7|41553.7|41573.7|41553.7|41563.9|41543.9|3
1721981780000|2024-07-26 08:16:20|41575.1|41555.1|41580.1|41560.1|41580.1|41560.1|41575.1|41555.1|2
1721981790000|2024-07-26 08:16:30|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|1
1721981800000|2024-07-26 08:16:40|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|41572.4|41552.4|3
1721981810000|2024-07-26 08:16:50|41572.4|41552.4|41573.7|41553.7|41573.7|41553.7|41568.7|41548.7|2
1721981830000|2024-07-26 08:17:10|41575.1|41555.1|41580.1|41560.1|41580.1|41560.1|41575.1|41555.1|1
1721981840000|2024-07-26 08:17:20|||||||||1
1721981850000|2024-07-26 08:17:30|41575.1|41555.1|41580.1|41560.1|41580.1|41560.1|41575.1|41555.1|7
1721981870000|2024-07-26 08:17:50|41581.2|41561.2|41588.7|41568.7|41591|41571|41581.2|41561.2|6
1721981880000|2024-07-26 08:18:00|41590.1|41570.1|41584.9|41564.9|41590.1|41570.1|41584.9|41564.9|4
1721981890000|2024-07-26 08:18:10|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|1
1721981900000|2024-07-26 08:18:20|||||||||2
1721981910000|2024-07-26 08:18:30|41596.4|41576.4|41598.7|41578.7|41598.7|41578.7|41596.4|41576.4|13
1721981920000|2024-07-26 08:18:40|41600.1|41580.1|41603.7|41583.7|41603.7|41583.7|41598.7|41578.7|1
1721981930000|2024-07-26 08:18:50|41602.6|41582.6|41598.7|41578.7|41602.6|41582.6|41598.7|41578.7|2
1721981940000|2024-07-26 08:19:00|41597.4|41577.4|41593.7|41573.7|41597.4|41577.4|41592.4|41572.4|3
1721981950000|2024-07-26 08:19:10|41592.4|41572.4|41593.7|41573.7|41593.7|41573.7|41590.1|41570.1|5
1721981960000|2024-07-26 08:19:20|||||||||1
1721981980000|2024-07-26 08:19:40|||||||||1
1721981990000|2024-07-26 08:19:50|41590.1|41570.1|41587.6|41567.6|41590.1|41570.1|41587.6|41567.6|2
1721982000000|2024-07-26 08:20:00|41586.2|41566.2|41583.7|41563.7|41586.2|41566.2|41579.9|41559.9|7
1721982010000|2024-07-26 08:20:10|||||||||1
1721982020000|2024-07-26 08:20:20|41585.1|41565.1|41582.6|41562.6|41585.1|41565.1|41582.6|41562.6|0
1721982030000|2024-07-26 08:20:30|41581.2|41561.2|41581.2|41561.2|41582.6|41562.6|41581.2|41561.2|0
1721982040000|2024-07-26 08:20:40|41579.9|41559.9|41573.7|41553.7|41579.9|41559.9|41573.7|41553.7|4
1721982060000|2024-07-26 08:21:00|41572.4|41552.4|41575.1|41555.1|41578.7|41558.7|41572.4|41552.4|4
1721982070000|2024-07-26 08:21:10|41572.6|41552.6|41575.1|41555.1|41575.1|41555.1|41572.6|41552.6|3
1721982080000|2024-07-26 08:21:20|41573.9|41553.9|41563.7|41543.7|41573.9|41553.9|41563.7|41543.7|51
1721982090000|2024-07-26 08:21:30|41561.4|41541.4|41578.7|41558.7|41580.1|41560.1|41560.1|41540.1|35
1721982100000|2024-07-26 08:21:40|41579.9|41559.9|41581.1|41561.1|41581.1|41561.1|41578.7|41558.7|3
1721982110000|2024-07-26 08:21:50|41582.4|41562.4|41577.4|41557.4|41582.4|41562.4|41577.4|41557.4|1
1721982120000|2024-07-26 08:22:00|41576.1|41556.1|41574.9|41554.9|41576.1|41556.1|41574.9|41554.9|1
1721982130000|2024-07-26 08:22:10|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41571.1|41551.1|0
1721982140000|2024-07-26 08:22:20|41571.1|41551.1|41572.4|41552.4|41572.4|41552.4|41571.1|41551.1|1
1721982150000|2024-07-26 08:22:30|41574.9|41554.9|41576.1|41556.1|41576.1|41556.1|41574.9|41554.9|19
1721982160000|2024-07-26 08:22:40|41577.2|41557.2|41582.4|41562.4|41582.4|41562.4|41577.2|41557.2|14
1721982170000|2024-07-26 08:22:50|41583.6|41563.6|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|18
1721982180000|2024-07-26 08:23:00|41577.4|41557.4|41568.7|41548.7|41577.4|41557.4|41566.1|41546.1|17
1721982190000|2024-07-26 08:23:10|41570.1|41550.1|41568.6|41548.6|41572.4|41552.4|41568.6|41548.6|8
1721982200000|2024-07-26 08:23:20|41567.4|41547.4|41559.7|41539.7|41567.4|41547.4|41559.7|41539.7|2
1721982210000|2024-07-26 08:23:30|41561.1|41541.1|41563.7|41543.7|41563.7|41543.7|41561.1|41541.1|6
1721982220000|2024-07-26 08:23:40|41565.1|41545.1|41566.1|41546.1|41568.7|41548.7|41565.1|41545.1|0
1721982230000|2024-07-26 08:23:50|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|0
1721982240000|2024-07-26 08:24:00|41568.7|41548.7|41572.4|41552.4|41572.4|41552.4|41568.7|41548.7|4
1721982250000|2024-07-26 08:24:10|41573.6|41553.6|41574.7|41554.7|41576.1|41556.1|41572.4|41552.4|1
1721982260000|2024-07-26 08:24:20|41576.1|41556.1|41577.4|41557.4|41577.4|41557.4|41574.7|41554.7|0
1721982270000|2024-07-26 08:24:30|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|1
1721982280000|2024-07-26 08:24:40|||||||||3
1721982290000|2024-07-26 08:24:50|41577.4|41557.4|41576.1|41556.1|41581.1|41561.1|41576.1|41556.1|7
1721982300000|2024-07-26 08:25:00|41574.7|41554.7|41576.1|41556.1|41576.1|41556.1|41574.7|41554.7|2
1721982310000|2024-07-26 08:25:10|41571.1|41551.1|41576.1|41556.1|41576.1|41556.1|41571.1|41551.1|1
1721982320000|2024-07-26 08:25:20|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|1
1721982330000|2024-07-26 08:25:30|41582.4|41562.4|41582.2|41562.2|41586.1|41566.1|41581.1|41561.1|0
1721982340000|2024-07-26 08:25:40|41581.1|41561.1|41581.1|41561.1|41584.9|41564.9|41581.1|41561.1|2
1721982350000|2024-07-26 08:25:50|41582.4|41562.4|41586.1|41566.1|41586.1|41566.1|41581.1|41561.1|2
1721982360000|2024-07-26 08:26:00|41584.9|41564.9|41581.1|41561.1|41584.9|41564.9|41581.1|41561.1|0
1721982370000|2024-07-26 08:26:10|41583.8|41563.8|41591.1|41571.1|41591.1|41571.1|41583.8|41563.8|21
1721982380000|2024-07-26 08:26:20|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|1
1721982390000|2024-07-26 08:26:30|41591.1|41571.1|41587.4|41567.4|41591.1|41571.1|41587.4|41567.4|6
1721982400000|2024-07-26 08:26:40|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|0
1721982410000|2024-07-26 08:26:50|||||||||1
1721982420000|2024-07-26 08:27:00|41587.4|41567.4|41596.1|41576.1|41596.1|41576.1|41587.4|41567.4|15
1721982430000|2024-07-26 08:27:10|41597.4|41577.4|41593.6|41573.6|41597.4|41577.4|41593.6|41573.6|3
1721982440000|2024-07-26 08:27:20|41592.4|41572.4|41594.9|41574.9|41596.1|41576.1|41592.4|41572.4|0
1721982450000|2024-07-26 08:27:30|41592.4|41572.4|41594.9|41574.9|41594.9|41574.9|41592.4|41572.4|2
1721982460000|2024-07-26 08:27:40|41596.3|41576.3|41598.6|41578.6|41598.6|41578.6|41596.3|41576.3|0
1721982470000|2024-07-26 08:27:50|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|0
1721982480000|2024-07-26 08:28:00|41599.9|41579.9|41604.9|41584.9|41604.9|41584.9|41598.6|41578.6|0
1721982490000|2024-07-26 08:28:10|41601.1|41581.1|41599.7|41579.7|41604.9|41584.9|41599.7|41579.7|3
1721982500000|2024-07-26 08:28:20|41601.1|41581.1|41606.1|41586.1|41606.1|41586.1|41598.6|41578.6|12
1721982520000|2024-07-26 08:28:40|41611.1|41591.1|41614.9|41594.9|41614.9|41594.9|41611.1|41591.1|31
1721982530000|2024-07-26 08:28:50|41616.1|41596.1|41621.3|41601.3|41621.3|41601.3|41616.1|41596.1|16
1721982540000|2024-07-26 08:29:00|41619.9|41599.9|41619.9|41599.9|41623.8|41603.8|41619.9|41599.9|6
1721982550000|2024-07-26 08:29:10|41617.4|41597.4|41611.1|41591.1|41617.4|41597.4|41611.1|41591.1|5
1721982560000|2024-07-26 08:29:20|41609.9|41589.9|41608.8|41588.8|41609.9|41589.9|41608.8|41588.8|5
1721982570000|2024-07-26 08:29:30|41609.9|41589.9|41611.1|41591.1|41611.1|41591.1|41608.6|41588.6|3
1721982580000|2024-07-26 08:29:40|41612.3|41592.3|41616.1|41596.1|41617.4|41597.4|41612.3|41592.3|2
1721982590000|2024-07-26 08:29:50|41614.9|41594.9|41616.1|41596.1|41616.1|41596.1|41614.9|41594.9|5
1721982600000|2024-07-26 08:30:00|41613.4|41593.4|41601.1|41581.1|41613.4|41593.4|41601.1|41581.1|20
1721982620000|2024-07-26 08:30:20|41598.4|41578.4|41586.1|41566.1|41598.4|41578.4|41586.1|41566.1|6
1721982630000|2024-07-26 08:30:30|41584.9|41564.9|41578.6|41558.6|41584.9|41564.9|41578.6|41558.6|4
1721982640000|2024-07-26 08:30:40|41577.4|41557.4|41576.1|41556.1|41577.4|41557.4|41576.1|41556.1|4
1721982650000|2024-07-26 08:30:50|41572.3|41552.3|41571.1|41551.1|41572.3|41552.3|41571.1|41551.1|0
1721982660000|2024-07-26 08:31:00|41572.4|41552.4|41579.9|41559.9|41579.9|41559.9|41572.4|41552.4|27
1721982670000|2024-07-26 08:31:10|41581.1|41561.1|41582.4|41562.4|41582.4|41562.4|41581.1|41561.1|6
1721982680000|2024-07-26 08:31:20|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41576.1|41556.1|4
1721982690000|2024-07-26 08:31:30|41581.1|41561.1|41576.1|41556.1|41581.1|41561.1|41576.1|41556.1|6
1721982700000|2024-07-26 08:31:40|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|41571.1|41551.1|0
1721982710000|2024-07-26 08:31:50|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|2
1721982720000|2024-07-26 08:32:00|41568.4|41548.4|41571.1|41551.1|41571.1|41551.1|41567.3|41547.3|3
1721982730000|2024-07-26 08:32:10|41568.4|41548.4|41568.6|41548.6|41568.6|41548.6|41566.1|41546.1|2
1721982740000|2024-07-26 08:32:20|41566.1|41546.1|41583.8|41563.8|41583.8|41563.8|41566.1|41546.1|45
1721982750000|2024-07-26 08:32:30|41586.3|41566.3|41591.3|41571.3|41591.3|41571.3|41586.3|41566.3|6
1721982770000|2024-07-26 08:32:50|41589.9|41569.9|41583.8|41563.8|41589.9|41569.9|41583.8|41563.8|6
1721982780000|2024-07-26 08:33:00|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|41574.9|41554.9|0
1721982790000|2024-07-26 08:33:10|41574.9|41554.9|41578.8|41558.8|41578.8|41558.8|41574.9|41554.9|3
1721982800000|2024-07-26 08:33:20|||||||||8
1721982810000|2024-07-26 08:33:30|41583.8|41563.8|41583.8|41563.8|41586.3|41566.3|41583.8|41563.8|5
1721982820000|2024-07-26 08:33:40|41585|41565|41585|41565|41585|41565|41585|41565|10
1721982830000|2024-07-26 08:33:50|41586.3|41566.3|41585|41565|41586.3|41566.3|41585|41565|0
1721982840000|2024-07-26 08:34:00|41586.3|41566.3|41585|41565|41586.3|41566.3|41585|41565|0
1721982850000|2024-07-26 08:34:10|41582.5|41562.5|41575|41555|41582.5|41562.5|41575|41555|4
1721982860000|2024-07-26 08:34:20|41573.8|41553.8|41573.8|41553.8|41573.8|41553.8|41573.8|41553.8|0
1721982870000|2024-07-26 08:34:30|41575|41555|41575|41555|41575|41555|41573.8|41553.8|0
1721982880000|2024-07-26 08:34:40|41576.3|41556.3|41572.5|41552.5|41576.3|41556.3|41572.5|41552.5|0
1721982890000|2024-07-26 08:34:50|41571.1|41551.1|41568.6|41548.6|41571.1|41551.1|41568.6|41548.6|1
1721982900000|2024-07-26 08:35:00|41567.5|41547.5|41567.5|41547.5|41568.8|41548.8|41567.5|41547.5|1
1721982910000|2024-07-26 08:35:10|41563.8|41543.8|41560|41540|41563.8|41543.8|41560|41540|9
1721982920000|2024-07-26 08:35:20|41558.8|41538.8|41556.1|41536.1|41558.8|41538.8|41556.1|41536.1|6
1721982930000|2024-07-26 08:35:30|41552.5|41532.5|41551.1|41531.1|41553.6|41533.6|41551.1|41531.1|2
1721982940000|2024-07-26 08:35:40|41546.1|41526.1|41542.5|41522.5|41546.1|41526.1|41542.5|41522.5|0
1721982950000|2024-07-26 08:35:50|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|3
1721982960000|2024-07-26 08:36:00|41540|41520|41538.8|41518.8|41540|41520|41538.8|41518.8|1
1721982970000|2024-07-26 08:36:10|41537.5|41517.5|41536.3|41516.3|41537.5|41517.5|41536.3|41516.3|0
1721982980000|2024-07-26 08:36:20|41535|41515|41530|41510|41535|41515|41530|41510|15
1721982990000|2024-07-26 08:36:30|41527.3|41507.3|41523.6|41503.6|41527.3|41507.3|41522.5|41502.5|2
1721983000000|2024-07-26 08:36:40|41522.5|41502.5|41517.5|41497.5|41522.5|41502.5|41517.5|41497.5|3
1721983010000|2024-07-26 08:36:50|41520|41500|41520|41500|41520|41500|41520|41500|1
1721983020000|2024-07-26 08:37:00|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|3
1721983030000|2024-07-26 08:37:10|41513.6|41493.6|41525|41505|41525|41505|41513.6|41493.6|6
1721983040000|2024-07-26 08:37:20|41523.6|41503.6|41518.6|41498.6|41523.6|41503.6|41518.6|41498.6|11
1721983050000|2024-07-26 08:37:30|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|41516.1|41496.1|2
1721983060000|2024-07-26 08:37:40|41518.8|41498.8|41521.1|41501.1|41521.1|41501.1|41518.8|41498.8|2
1721983070000|2024-07-26 08:37:50|41519.8|41499.8|41523.6|41503.6|41523.6|41503.6|41518.6|41498.6|2
1721983080000|2024-07-26 08:38:00|41522.3|41502.3|41518.6|41498.6|41522.3|41502.3|41518.6|41498.6|3
1721983090000|2024-07-26 08:38:10|41521.1|41501.1|41516.1|41496.1|41521.1|41501.1|41516.1|41496.1|9
1721983110000|2024-07-26 08:38:30|41518.6|41498.6|41521.1|41501.1|41523.6|41503.6|41518.6|41498.6|10
1721983120000|2024-07-26 08:38:40|41522.5|41502.5|41521.1|41501.1|41522.5|41502.5|41521.1|41501.1|2
1721983130000|2024-07-26 08:38:50|41519.8|41499.8|41518.6|41498.6|41519.8|41499.8|41518.6|41498.6|0
1721983140000|2024-07-26 08:39:00|41520|41500|41521.1|41501.1|41521.1|41501.1|41520|41500|1
1721983150000|2024-07-26 08:39:10|41519.8|41499.8|41516.1|41496.1|41519.8|41499.8|41516.1|41496.1|2
1721983160000|2024-07-26 08:39:20|41513.5|41493.5|41511.1|41491.1|41513.5|41493.5|41511.1|41491.1|1
1721983170000|2024-07-26 08:39:30|41508.6|41488.6|41513.6|41493.6|41513.6|41493.6|41508.6|41488.6|8
1721983180000|2024-07-26 08:39:40|41515|41495|41516.1|41496.1|41516.1|41496.1|41513.6|41493.6|2
1721983190000|2024-07-26 08:39:50|41514.8|41494.8|41513.6|41493.6|41514.8|41494.8|41513.6|41493.6|2
1721983210000|2024-07-26 08:40:10|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|4
1721983220000|2024-07-26 08:40:20|41515|41495|41518.6|41498.6|41518.6|41498.6|41515|41495|4
1721983230000|2024-07-26 08:40:30|||||||||1
1721983240000|2024-07-26 08:40:40|41517.3|41497.3|41516.1|41496.1|41517.3|41497.3|41513.6|41493.6|0
1721983250000|2024-07-26 08:40:50|41511.1|41491.1|41511.1|41491.1|41516.1|41496.1|41511.1|41491.1|1
1721983260000|2024-07-26 08:41:00|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|1
1721983270000|2024-07-26 08:41:10|41517.3|41497.3|41516.1|41496.1|41517.3|41497.3|41516.1|41496.1|1
1721983280000|2024-07-26 08:41:20|41515|41495|41506.3|41486.3|41516.1|41496.1|41506.3|41486.3|18
1721983290000|2024-07-26 08:41:30|41505|41485|41502.5|41482.5|41507.5|41487.5|41501.3|41481.3|19
1721983300000|2024-07-26 08:41:40|41503.8|41483.8|41501.2|41481.2|41505|41485|41501.2|41481.2|0
1721983310000|2024-07-26 08:41:50|41502.5|41482.5|41505|41485|41505|41485|41502.5|41482.5|13
1721983320000|2024-07-26 08:42:00|41506.2|41486.2|41520|41500|41520|41500|41506.2|41486.2|10
1721983330000|2024-07-26 08:42:10|41521.2|41501.2|41528.7|41508.7|41528.7|41508.7|41520|41500|3
1721983340000|2024-07-26 08:42:20|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|0
1721983350000|2024-07-26 08:42:30|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|3
1721983360000|2024-07-26 08:42:40|41536.3|41516.3|41535.2|41515.2|41536.3|41516.3|41533.8|41513.8|0
1721983370000|2024-07-26 08:42:50|41536.3|41516.3|41541.3|41521.3|41541.3|41521.3|41533.8|41513.8|5
1721983380000|2024-07-26 08:43:00|41538.8|41518.8|41538.8|41518.8|41541.3|41521.3|41538.8|41518.8|2
1721983390000|2024-07-26 08:43:10|41541.3|41521.3|41541.3|41521.3|41543.8|41523.8|41541.3|41521.3|3
1721983410000|2024-07-26 08:43:30|41542.7|41522.7|41553.8|41533.8|41556.3|41536.3|41542.7|41522.7|9
1721983420000|2024-07-26 08:43:40|41558.8|41538.8|41557.5|41537.5|41558.8|41538.8|41557.5|41537.5|2
1721983430000|2024-07-26 08:43:50|41560|41540|41561.2|41541.2|41562.5|41542.5|41560|41540|1
1721983440000|2024-07-26 08:44:00|41562.5|41542.5|41561.2|41541.2|41562.5|41542.5|41560|41540|2
1721983460000|2024-07-26 08:44:20|41563.7|41543.7|41563.7|41543.7|41566.2|41546.2|41563.7|41543.7|1
1721983470000|2024-07-26 08:44:30|41566.2|41546.2|41573.7|41553.7|41575|41555|41566.2|41546.2|9
1721983480000|2024-07-26 08:44:40|41574.8|41554.8|41578.7|41558.7|41578.7|41558.7|41574.8|41554.8|12
1721983490000|2024-07-26 08:44:50|41583.7|41563.7|41588.7|41568.7|41588.7|41568.7|41583.7|41563.7|11
1721983500000|2024-07-26 08:45:00|41590|41570|41606.2|41586.2|41606.2|41586.2|41590|41570|7
1721983510000|2024-07-26 08:45:10|41604.8|41584.8|41613.7|41593.7|41613.7|41593.7|41603.7|41583.7|13
1721983520000|2024-07-26 08:45:20|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|26
1721983530000|2024-07-26 08:45:30|41616.2|41596.2|41620|41600|41621.2|41601.2|41616.2|41596.2|5
1721983540000|2024-07-26 08:45:40|41619.8|41599.8|41617.3|41597.3|41619.8|41599.8|41611.2|41591.2|19
1721983550000|2024-07-26 08:45:50|41618.7|41598.7|41616.2|41596.2|41618.7|41598.7|41613.7|41593.7|5
1721983560000|2024-07-26 08:46:00|41617.5|41597.5|41623.7|41603.7|41623.7|41603.7|41617.5|41597.5|6
1721983570000|2024-07-26 08:46:10|41625|41605|41628.7|41608.7|41628.7|41608.7|41625|41605|7
1721983580000|2024-07-26 08:46:20|41627.3|41607.3|41622.5|41602.5|41627.3|41607.3|41622.5|41602.5|9
1721983590000|2024-07-26 08:46:30|41621.2|41601.2|41585|41565|41622.5|41602.5|41585|41565|22
1721983600000|2024-07-26 08:46:40|41586.2|41566.2|41581.2|41561.2|41586.2|41566.2|41581.2|41561.2|2
1721983610000|2024-07-26 08:46:50|41580|41560|41580|41560|41580|41560|41580|41560|0
1721983620000|2024-07-26 08:47:00|41578.7|41558.7|41577.5|41557.5|41578.7|41558.7|41577.5|41557.5|4
1721983630000|2024-07-26 08:47:10|41578.7|41558.7|41575|41555|41580|41560|41572.5|41552.5|0
1721983640000|2024-07-26 08:47:20|41573.7|41553.7|41572.5|41552.5|41573.7|41553.7|41572.5|41552.5|7
1721983650000|2024-07-26 08:47:30|41571.2|41551.2|41570|41550|41571.2|41551.2|41570|41550|2
1721983660000|2024-07-26 08:47:40|41571.2|41551.2|41570|41550|41571.2|41551.2|41568.9|41548.9|0
1721983670000|2024-07-26 08:47:50|41571.2|41551.2|41570|41550|41573.9|41553.9|41570|41550|0
1721983680000|2024-07-26 08:48:00|41571.2|41551.2|41571.2|41551.2|41572.5|41552.5|41571.2|41551.2|2
1721983690000|2024-07-26 08:48:10|41570|41550|41565|41545|41570|41550|41565|41545|2
1721983700000|2024-07-26 08:48:20|41563.9|41543.9|41561.2|41541.2|41565|41545|41560|41540|2
1721983710000|2024-07-26 08:48:30|41560|41540|41561.2|41541.2|41562.5|41542.5|41558.7|41538.7|0
1721983720000|2024-07-26 08:48:40|41557.5|41537.5|41557.5|41537.5|41561.2|41541.2|41557.5|41537.5|2
1721983730000|2024-07-26 08:48:50|41558.9|41538.9|41558.7|41538.7|41561.2|41541.2|41558.7|41538.7|1
1721983740000|2024-07-26 08:49:00|41557.5|41537.5|41551.2|41531.2|41557.5|41537.5|41551.2|41531.2|2
1721983750000|2024-07-26 08:49:10|41550|41530|41552.5|41532.5|41552.5|41532.5|41550|41530|0
1721983760000|2024-07-26 08:49:20|41551.2|41531.2|41550|41530|41552.5|41532.5|41550|41530|0
1721983770000|2024-07-26 08:49:30|41551.4|41531.4|41562.5|41542.5|41562.5|41542.5|41551.4|41531.4|10
1721983780000|2024-07-26 08:49:40|41565|41545|41566.2|41546.2|41567.5|41547.5|41565|41545|0
1721983790000|2024-07-26 08:49:50|41564.8|41544.8|41566.2|41546.2|41566.2|41546.2|41562.5|41542.5|1
1721983800000|2024-07-26 08:50:00|41567.5|41547.5|41561.2|41541.2|41567.5|41547.5|41558.7|41538.7|0
1721983820000|2024-07-26 08:50:20|41559.9|41539.9|41561.2|41541.2|41561.2|41541.2|41557.5|41537.5|1
1721983830000|2024-07-26 08:50:30|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|0
1721983840000|2024-07-26 08:50:40|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|2
1721983850000|2024-07-26 08:50:50|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|6
1721983860000|2024-07-26 08:51:00|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|0
1721983880000|2024-07-26 08:51:20|41561.2|41541.2|41553.7|41533.7|41561.2|41541.2|41553.7|41533.7|16
1721983900000|2024-07-26 08:51:40|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|5
1721983910000|2024-07-26 08:51:50|41556.2|41536.2|41556.2|41536.2|41556.2|41536.2|41556.2|41536.2|0
1721983920000|2024-07-26 08:52:00|41557.4|41537.4|41561.2|41541.2|41561.2|41541.2|41557.4|41537.4|12
1721983930000|2024-07-26 08:52:10|41563.7|41543.7|41561.2|41541.2|41566.2|41546.2|41561.2|41541.2|0
1721983940000|2024-07-26 08:52:20|41563.7|41543.7|41568.7|41548.7|41568.7|41548.7|41563.7|41543.7|10
1721983950000|2024-07-26 08:52:30|||||||||1
1721983960000|2024-07-26 08:52:40|41570|41550|41568.7|41548.7|41570|41550|41568.7|41548.7|0
1721983980000|2024-07-26 08:53:00|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|1
1721983990000|2024-07-26 08:53:10|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|4
1721984000000|2024-07-26 08:53:20|41568.9|41548.9|41579.9|41559.9|41579.9|41559.9|41568.9|41548.9|9
1721984010000|2024-07-26 08:53:30|41581|41561|41579.9|41559.9|41583.5|41563.5|41579.9|41559.9|9
1721984020000|2024-07-26 08:53:40|41582.4|41562.4|41579.9|41559.9|41582.4|41562.4|41579.9|41559.9|6
1721984030000|2024-07-26 08:53:50|41581.2|41561.2|41567.4|41547.4|41581.2|41561.2|41567.4|41547.4|16
1721984040000|2024-07-26 08:54:00|41565|41545|41566.2|41546.2|41566.2|41546.2|41565|41545|2
1721984050000|2024-07-26 08:54:10|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|2
1721984060000|2024-07-26 08:54:20|41568.9|41548.9|41570|41550|41571.4|41551.4|41568.9|41548.9|4
1721984070000|2024-07-26 08:54:30|41568.7|41548.7|41572.4|41552.4|41572.4|41552.4|41564.9|41544.9|10
1721984080000|2024-07-26 08:54:40|41573.7|41553.7|41572.4|41552.4|41573.7|41553.7|41572.4|41552.4|0
1721984090000|2024-07-26 08:54:50|41578.7|41558.7|41576.2|41556.2|41578.7|41558.7|41576.2|41556.2|4
1721984110000|2024-07-26 08:55:10|41571.2|41551.2|41570.1|41550.1|41571.2|41551.2|41570.1|41550.1|10
1721984120000|2024-07-26 08:55:20|41571.2|41551.2|41573.7|41553.7|41573.9|41553.9|41571.2|41551.2|0
1721984140000|2024-07-26 08:55:40|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|0
1721984150000|2024-07-26 08:55:50|||||||||4
1721984160000|2024-07-26 08:56:00|41571.2|41551.2|41568.9|41548.9|41572.6|41552.6|41568.9|41548.9|4
1721984170000|2024-07-26 08:56:10|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|0
1721984180000|2024-07-26 08:56:20|41572.6|41552.6|41571.2|41551.2|41573.9|41553.9|41571.2|41551.2|9
1721984190000|2024-07-26 08:56:30|41573.9|41553.9|41578.9|41558.9|41581.4|41561.4|41573.9|41553.9|8
1721984200000|2024-07-26 08:56:40|41580.2|41560.2|41581.6|41561.6|41581.6|41561.6|41578.9|41558.9|8
1721984210000|2024-07-26 08:56:50|41583.9|41563.9|41581.2|41561.2|41583.9|41563.9|41581.2|41561.2|4
1721984220000|2024-07-26 08:57:00|41580.1|41560.1|41577.6|41557.6|41580.1|41560.1|41577.6|41557.6|2
1721984230000|2024-07-26 08:57:10|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|7
1721984240000|2024-07-26 08:57:20|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|5
1721984250000|2024-07-26 08:57:30|41585.2|41565.2|41588.9|41568.9|41588.9|41568.9|41585.2|41565.2|1
1721984260000|2024-07-26 08:57:40|41592.6|41572.6|41593.9|41573.9|41593.9|41573.9|41592.6|41572.6|2
1721984270000|2024-07-26 08:57:50|41598.9|41578.9|41602.6|41582.6|41602.6|41582.6|41598.9|41578.9|7
1721984280000|2024-07-26 08:58:00|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|0
1721984290000|2024-07-26 08:58:10|41605.1|41585.1|41608.9|41588.9|41608.9|41588.9|41605.1|41585.1|3
1721984300000|2024-07-26 08:58:20|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|1
1721984310000|2024-07-26 08:58:30|41606.4|41586.4|41603.9|41583.9|41606.4|41586.4|41603.9|41583.9|7
1721984320000|2024-07-26 08:58:40|41601.2|41581.2|41601.2|41581.2|41603.9|41583.9|41601.2|41581.2|0
1721984330000|2024-07-26 08:58:50|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41596.6|41576.6|2
1721984340000|2024-07-26 08:59:00|||||||||1
1721984350000|2024-07-26 08:59:10|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|41598.9|41578.9|0
1721984360000|2024-07-26 08:59:20|41598.9|41578.9|41600.1|41580.1|41600.1|41580.1|41598.9|41578.9|0
1721984370000|2024-07-26 08:59:30|41598.9|41578.9|41603.9|41583.9|41603.9|41583.9|41598.9|41578.9|1
1721984380000|2024-07-26 08:59:40|41602.6|41582.6|41598.7|41578.7|41602.6|41582.6|41598.7|41578.7|2
1721984390000|2024-07-26 08:59:50|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|0
1721984400000|2024-07-26 09:00:00|41596.2|41576.2|41586.2|41566.2|41596.2|41576.2|41586.2|41566.2|5
1721984410000|2024-07-26 09:00:10|41585.1|41565.1|41581.2|41561.2|41585.1|41565.1|41581.2|41561.2|1
1721984420000|2024-07-26 09:00:20|41578.9|41558.9|41577.6|41557.6|41578.9|41558.9|41577.6|41557.6|2
1721984430000|2024-07-26 09:00:30|41576.4|41556.4|41572.6|41552.6|41576.4|41556.4|41572.6|41552.6|0
1721984440000|2024-07-26 09:00:40|41571.2|41551.2|41567.6|41547.6|41571.2|41551.2|41567.6|41547.6|4
1721984450000|2024-07-26 09:00:50|41566.4|41546.4|41562.6|41542.6|41567.6|41547.6|41562.6|41542.6|1
1721984460000|2024-07-26 09:01:00|41560.1|41540.1|41561.2|41541.2|41562.6|41542.6|41558.7|41538.7|2
1721984470000|2024-07-26 09:01:10|41560.1|41540.1|41556.2|41536.2|41560.1|41540.1|41556.2|41536.2|4
1721984480000|2024-07-26 09:01:20|41553.9|41533.9|41551.2|41531.2|41553.9|41533.9|41551.2|41531.2|1
1721984490000|2024-07-26 09:01:30|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|0
1721984500000|2024-07-26 09:01:40|41550.1|41530.1|41550.1|41530.1|41551.2|41531.2|41550.1|41530.1|1
1721984510000|2024-07-26 09:01:50|41551.2|41531.2|41545.1|41525.1|41551.2|41531.2|41545.1|41525.1|2
1721984520000|2024-07-26 09:02:00|41542.6|41522.6|41541.2|41521.2|41542.6|41522.6|41541.2|41521.2|2
1721984530000|2024-07-26 09:02:10|41538.9|41518.9|41535.3|41515.3|41538.9|41518.9|41535.3|41515.3|3
1721984540000|2024-07-26 09:02:20|41533.9|41513.9|41531.2|41511.2|41533.9|41513.9|41531.2|41511.2|5
1721984550000|2024-07-26 09:02:30|41532.4|41512.4|41532.6|41512.6|41533.7|41513.7|41532.4|41512.4|1
1721984560000|2024-07-26 09:02:40|41531.2|41511.2|41528.7|41508.7|41531.2|41511.2|41528.7|41508.7|1
1721984570000|2024-07-26 09:02:50|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|41528.7|41508.7|0
1721984580000|2024-07-26 09:03:00|41528.7|41508.7|41523.7|41503.7|41528.7|41508.7|41523.7|41503.7|0
1721984590000|2024-07-26 09:03:10|41525.1|41505.1|41526.2|41506.2|41526.2|41506.2|41525.1|41505.1|1
1721984600000|2024-07-26 09:03:20|41524.9|41504.9|41517.6|41497.6|41524.9|41504.9|41517.6|41497.6|5
1721984610000|2024-07-26 09:03:30|||||||||1
1721984620000|2024-07-26 09:03:40|41516.3|41496.3|41516.3|41496.3|41517.6|41497.6|41516.3|41496.3|6
1721984630000|2024-07-26 09:03:50|41517.6|41497.6|41516.3|41496.3|41521.3|41501.3|41516.3|41496.3|3
1721984640000|2024-07-26 09:04:00|41518.8|41498.8|41517.4|41497.4|41520.1|41500.1|41516.3|41496.3|6
1721984650000|2024-07-26 09:04:10|41517.6|41497.6|41518.8|41498.8|41521.3|41501.3|41516.3|41496.3|16
1721984660000|2024-07-26 09:04:20|41517.4|41497.4|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|2
1721984680000|2024-07-26 09:04:40|41517.6|41497.6|41526.3|41506.3|41526.3|41506.3|41517.6|41497.6|6
1721984690000|2024-07-26 09:04:50|41527.4|41507.4|41526.3|41506.3|41527.4|41507.4|41526.3|41506.3|0
1721984710000|2024-07-26 09:05:10|41527.6|41507.6|41525.1|41505.1|41527.6|41507.6|41523.8|41503.8|6
1721984720000|2024-07-26 09:05:20|41523.8|41503.8|41525.1|41505.1|41525.1|41505.1|41523.8|41503.8|1
1721984730000|2024-07-26 09:05:30|41526.3|41506.3|41523.8|41503.8|41526.3|41506.3|41523.8|41503.8|1
1721984740000|2024-07-26 09:05:40|41521.3|41501.3|41514.9|41494.9|41521.3|41501.3|41514.9|41494.9|9
1721984750000|2024-07-26 09:05:50|||||||||1
1721984760000|2024-07-26 09:06:00|41516.3|41496.3|41522.6|41502.6|41525.1|41505.1|41516.3|41496.3|2
1721984770000|2024-07-26 09:06:10|41523.8|41503.8|41531.3|41511.3|41531.3|41511.3|41523.8|41503.8|5
1721984780000|2024-07-26 09:06:20|41532.6|41512.6|41534.9|41514.9|41536.3|41516.3|41532.4|41512.4|0
1721984790000|2024-07-26 09:06:30|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41531.3|41511.3|0
1721984800000|2024-07-26 09:06:40|41532.4|41512.4|41526.3|41506.3|41533.8|41513.8|41526.3|41506.3|5
1721984820000|2024-07-26 09:07:00|41524.9|41504.9|41521.3|41501.3|41526.3|41506.3|41521.3|41501.3|3
1721984830000|2024-07-26 09:07:10|41522.6|41502.6|41523.8|41503.8|41523.8|41503.8|41522.6|41502.6|4
1721984840000|2024-07-26 09:07:20|41521.3|41501.3|41523.9|41503.9|41526.3|41506.3|41521.3|41501.3|6
1721984850000|2024-07-26 09:07:30|41525.1|41505.1|41527.6|41507.6|41527.6|41507.6|41525.1|41505.1|2
1721984860000|2024-07-26 09:07:40|41528.8|41508.8|41531.3|41511.3|41531.3|41511.3|41528.8|41508.8|0
1721984870000|2024-07-26 09:07:50|41528.6|41508.6|41531.3|41511.3|41531.3|41511.3|41526.3|41506.3|3
1721984880000|2024-07-26 09:08:00|||||||||1
1721984890000|2024-07-26 09:08:10|41528.8|41508.8|41527.6|41507.6|41528.8|41508.8|41527.6|41507.6|1
1721984900000|2024-07-26 09:08:20|41528.9|41508.9|41527.6|41507.6|41530.1|41510.1|41527.6|41507.6|3
1721984910000|2024-07-26 09:08:30|41526.3|41506.3|41523.8|41503.8|41526.3|41506.3|41523.8|41503.8|2
1721984920000|2024-07-26 09:08:40|41526.3|41506.3|41523.8|41503.8|41526.3|41506.3|41523.8|41503.8|3
1721984930000|2024-07-26 09:08:50|41526.3|41506.3|41536.1|41516.1|41536.1|41516.1|41523.8|41503.8|8
1721984940000|2024-07-26 09:09:00|41534.9|41514.9|41541.3|41521.3|41541.3|41521.3|41534.9|41514.9|11
1721984950000|2024-07-26 09:09:10|41542.6|41522.6|41547.6|41527.6|41547.6|41527.6|41542.6|41522.6|4
1721984960000|2024-07-26 09:09:20|41549|41529|41547.6|41527.6|41549|41529|41547.6|41527.6|3
1721984970000|2024-07-26 09:09:30|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41549|41529|1
1721984980000|2024-07-26 09:09:40|41552.6|41532.6|41553.8|41533.8|41553.8|41533.8|41552.6|41532.6|4
1721984990000|2024-07-26 09:09:50|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|1
1721985000000|2024-07-26 09:10:00|41553.8|41533.8|41553.8|41533.8|41555.1|41535.1|41553.8|41533.8|0
1721985010000|2024-07-26 09:10:10|41552.6|41532.6|41551.3|41531.3|41552.6|41532.6|41551.3|41531.3|5
1721985020000|2024-07-26 09:10:20|41554|41534|41561.3|41541.3|41561.3|41541.3|41554|41534|14
1721985030000|2024-07-26 09:10:30|41564|41544|41564|41544|41564|41544|41564|41544|1
1721985040000|2024-07-26 09:10:40|41565.1|41545.1|41575.1|41555.1|41575.1|41555.1|41565.1|41545.1|9
1721985050000|2024-07-26 09:10:50|41573.8|41553.8|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|0
1721985060000|2024-07-26 09:11:00|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|5
1721985070000|2024-07-26 09:11:10|41582.6|41562.6|41584|41564|41585.1|41565.1|41582.6|41562.6|5
1721985080000|2024-07-26 09:11:20|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|41585.1|41565.1|0
1721985090000|2024-07-26 09:11:30|41587.6|41567.6|41576.5|41556.5|41587.6|41567.6|41576.5|41556.5|8
1721985100000|2024-07-26 09:11:40|||||||||1
1721985110000|2024-07-26 09:11:50|41575.1|41555.1|41566.3|41546.3|41575.1|41555.1|41566.3|41546.3|3
1721985120000|2024-07-26 09:12:00|41563.6|41543.6|41556.3|41536.3|41563.6|41543.6|41556.3|41536.3|4
1721985130000|2024-07-26 09:12:10|41557.6|41537.6|41557.6|41537.6|41558.8|41538.8|41557.6|41537.6|2
1721985140000|2024-07-26 09:12:20|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|0
1721985150000|2024-07-26 09:12:30|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|1
1721985160000|2024-07-26 09:12:40|41555.3|41535.3|41557.6|41537.6|41557.6|41537.6|41555.1|41535.1|2
1721985180000|2024-07-26 09:13:00|41552.5|41532.5|41551.3|41531.3|41552.5|41532.5|41548.6|41528.6|5
1721985190000|2024-07-26 09:13:10|41547.6|41527.6|41546.3|41526.3|41547.6|41527.6|41546.3|41526.3|1
1721985200000|2024-07-26 09:13:20|41545|41525|41546.3|41526.3|41546.3|41526.3|41545|41525|1
1721985210000|2024-07-26 09:13:30|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41541.3|41521.3|2
1721985220000|2024-07-26 09:13:40|41541.3|41521.3|41542.6|41522.6|41544|41524|41533.8|41513.8|35
1721985230000|2024-07-26 09:13:50|41543.8|41523.8|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1721985240000|2024-07-26 09:14:00|41550.1|41530.1|41548.8|41528.8|41552.6|41532.6|41548.8|41528.8|17
1721985250000|2024-07-26 09:14:10|||||||||3
1721985260000|2024-07-26 09:14:20|41550.1|41530.1|41551.3|41531.3|41551.3|41531.3|41550.1|41530.1|2
1721985270000|2024-07-26 09:14:30|41548.6|41528.6|41546.3|41526.3|41548.6|41528.6|41546.3|41526.3|1
1721985290000|2024-07-26 09:14:50|41545|41525|41541.3|41521.3|41545|41525|41541.3|41521.3|2
1721985300000|2024-07-26 09:15:00|41537.5|41517.5|41540.1|41520.1|41540.1|41520.1|41536.3|41516.3|5
1721985310000|2024-07-26 09:15:10|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1721985320000|2024-07-26 09:15:20|41538.6|41518.6|41541.3|41521.3|41541.3|41521.3|41538.6|41518.6|2
1721985330000|2024-07-26 09:15:30|41538.6|41518.6|41537.6|41517.6|41538.6|41518.6|41536.3|41516.3|3
1721985340000|2024-07-26 09:15:40|41540.1|41520.1|41543.8|41523.8|41543.8|41523.8|41540.1|41520.1|3
1721985360000|2024-07-26 09:16:00|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1721985380000|2024-07-26 09:16:20|41540|41520|41542.6|41522.6|41542.6|41522.6|41538.8|41518.8|2
1721985390000|2024-07-26 09:16:30|41541.3|41521.3|41546.3|41526.3|41546.3|41526.3|41541.3|41521.3|2
1721985400000|2024-07-26 09:16:40|41545|41525|41547.5|41527.5|41547.5|41527.5|41545|41525|5
1721985410000|2024-07-26 09:16:50|41550.1|41530.1|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|1
1721985420000|2024-07-26 09:17:00|||||||||1
1721985430000|2024-07-26 09:17:10|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1721985440000|2024-07-26 09:17:20|||||||||1
1721985450000|2024-07-26 09:17:30|41540.2|41520.2|41536.3|41516.3|41540.2|41520.2|41536.3|41516.3|2
1721985470000|2024-07-26 09:17:50|41535|41515|41533.8|41513.8|41535|41515|41533.8|41513.8|2
1721985480000|2024-07-26 09:18:00|41531.3|41511.3|41521.3|41501.3|41531.3|41511.3|41516.3|41496.3|27
1721985490000|2024-07-26 09:18:10|41520|41500|41521.3|41501.3|41523.8|41503.8|41516.3|41496.3|4
1721985510000|2024-07-26 09:18:30|41522.7|41502.7|41523.8|41503.8|41523.8|41503.8|41522.7|41502.7|0
1721985520000|2024-07-26 09:18:40|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|0
1721985540000|2024-07-26 09:19:00|41522.7|41502.7|41522.5|41502.5|41522.7|41502.7|41522.5|41502.5|0
1721985550000|2024-07-26 09:19:10|41521.3|41501.3|41523.8|41503.8|41523.8|41503.8|41521.3|41501.3|2
1721985560000|2024-07-26 09:19:20|41521.3|41501.3|41518.8|41498.8|41521.3|41501.3|41518.8|41498.8|0
1721985570000|2024-07-26 09:19:30|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|1
1721985580000|2024-07-26 09:19:40|41520|41500|41521.3|41501.3|41523.8|41503.8|41518.8|41498.8|2
1721985590000|2024-07-26 09:19:50|41520.2|41500.2|41521.3|41501.3|41521.3|41501.3|41520.2|41500.2|0
1721985610000|2024-07-26 09:20:10|41522.7|41502.7|41521.3|41501.3|41522.7|41502.7|41521.3|41501.3|0
1721985640000|2024-07-26 09:20:40|41520|41500|41521.3|41501.3|41521.3|41501.3|41518.8|41498.8|2
1721985650000|2024-07-26 09:20:50|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|9
1721985660000|2024-07-26 09:21:00|41521.3|41501.3|41516.3|41496.3|41521.3|41501.3|41516.3|41496.3|1
1721985670000|2024-07-26 09:21:10|41517.7|41497.7|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|2
1721985680000|2024-07-26 09:21:20|41517.5|41497.5|41516.3|41496.3|41517.5|41497.5|41516.3|41496.3|1
1721985690000|2024-07-26 09:21:30|41517.7|41497.7|41516.3|41496.3|41517.7|41497.7|41516.3|41496.3|0
1721985700000|2024-07-26 09:21:40|41515|41495|41517.7|41497.7|41517.7|41497.7|41515|41495|2
1721985710000|2024-07-26 09:21:50|41518.8|41498.8|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|3
1721985720000|2024-07-26 09:22:00|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|1
1721985740000|2024-07-26 09:22:20|41516.3|41496.3|41517.7|41497.7|41518.8|41498.8|41516.3|41496.3|0
1721985750000|2024-07-26 09:22:30|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|0
1721985760000|2024-07-26 09:22:40|41520.2|41500.2|41521.3|41501.3|41521.3|41501.3|41520.2|41500.2|6
1721985770000|2024-07-26 09:22:50|41522.7|41502.7|41523.8|41503.8|41523.8|41503.8|41522.7|41502.7|0
1721985780000|2024-07-26 09:23:00|||||||||1
1721985790000|2024-07-26 09:23:10|41525.2|41505.2|41526.3|41506.3|41526.3|41506.3|41525.2|41505.2|5
1721985800000|2024-07-26 09:23:20|41527.7|41507.7|41527.7|41507.7|41528.8|41508.8|41527.7|41507.7|0
1721985810000|2024-07-26 09:23:30|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|6
1721985820000|2024-07-26 09:23:40|41528.8|41508.8|41531.3|41511.3|41531.3|41511.3|41528.8|41508.8|4
1721985830000|2024-07-26 09:23:50|41533.8|41513.8|41538.8|41518.8|41538.8|41518.8|41533.8|41513.8|4
1721985850000|2024-07-26 09:24:10|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|9
1721985870000|2024-07-26 09:24:30|41540.2|41520.2|41537.5|41517.5|41541.3|41521.3|41537.5|41517.5|2
1721985880000|2024-07-26 09:24:40|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1721985890000|2024-07-26 09:24:50|41533.7|41513.7|41531.3|41511.3|41533.7|41513.7|41531.3|41511.3|0
1721985900000|2024-07-26 09:25:00|41530|41510|41525|41505|41530|41510|41523.8|41503.8|4
1721985910000|2024-07-26 09:25:10|41525.2|41505.2|41533.8|41513.8|41533.8|41513.8|41523.8|41503.8|3
1721985920000|2024-07-26 09:25:20|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|2
1721985930000|2024-07-26 09:25:30|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|4
1721985970000|2024-07-26 09:26:10|41532.5|41512.5|41531.4|41511.4|41532.5|41512.5|41531.4|41511.4|1
1721985980000|2024-07-26 09:26:20|41528.9|41508.9|41534|41514|41534|41514|41528.9|41508.9|12
1721985990000|2024-07-26 09:26:30|41535.4|41515.4|41535.2|41515.2|41537.7|41517.7|41535.2|41515.2|0
1721986000000|2024-07-26 09:26:40|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|6
1721986010000|2024-07-26 09:26:50|||||||||2
1721986020000|2024-07-26 09:27:00|41532.5|41512.5|41535.2|41515.2|41535.2|41515.2|41531.4|41511.4|2
1721986030000|2024-07-26 09:27:10|41536.4|41516.4|41533.9|41513.9|41536.4|41516.4|41533.9|41513.9|5
1721986040000|2024-07-26 09:27:20|41536.4|41516.4|41538.9|41518.9|41538.9|41518.9|41536.4|41516.4|3
1721986050000|2024-07-26 09:27:30|||||||||1
1721986060000|2024-07-26 09:27:40|41540|41520|41540|41520|41541.4|41521.4|41540|41520|1
1721986070000|2024-07-26 09:27:50|41538.9|41518.9|41543.9|41523.9|41543.9|41523.9|41538.9|41518.9|12
1721986080000|2024-07-26 09:28:00|41545.2|41525.2|41546.4|41526.4|41546.4|41526.4|41545.2|41525.2|1
1721986090000|2024-07-26 09:28:10|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|1
1721986100000|2024-07-26 09:28:20|41546.4|41526.4|41547.5|41527.5|41547.5|41527.5|41546.4|41526.4|1
1721986110000|2024-07-26 09:28:30|41546.4|41526.4|41547.5|41527.5|41547.5|41527.5|41546.4|41526.4|0
1721986140000|2024-07-26 09:29:00|41546.2|41526.2|41546.4|41526.4|41548.9|41528.9|41546.2|41526.2|14
1721986150000|2024-07-26 09:29:10|41543.9|41523.9|41538.9|41518.9|41543.9|41523.9|41536.4|41516.4|5
1721986170000|2024-07-26 09:29:30|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|1
1721986180000|2024-07-26 09:29:40|41531.4|41511.4|41535.2|41515.2|41535.2|41515.2|41531.4|41511.4|6
1721986190000|2024-07-26 09:29:50|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|1
1721986210000|2024-07-26 09:30:10|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|2
1721986220000|2024-07-26 09:30:20|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|3
1721986230000|2024-07-26 09:30:30|41530|41510|41531.4|41511.4|41531.4|41511.4|41530|41510|1
1721986240000|2024-07-26 09:30:40|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|5
1721986250000|2024-07-26 09:30:50|||||||||4
1721986260000|2024-07-26 09:31:00|41535.2|41515.2|41536.4|41516.4|41536.4|41516.4|41535.2|41515.2|0
1721986270000|2024-07-26 09:31:10|41538.9|41518.9|41547.5|41527.5|41547.5|41527.5|41538.9|41518.9|5
1721986280000|2024-07-26 09:31:20|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|1
1721986290000|2024-07-26 09:31:30|41547.5|41527.5|41551.4|41531.4|41551.4|41531.4|41547.5|41527.5|1
1721986300000|2024-07-26 09:31:40|41550|41530|41547.7|41527.7|41550|41530|41547.7|41527.7|7
1721986310000|2024-07-26 09:31:50|41546.4|41526.4|41542.5|41522.5|41546.4|41526.4|41542.5|41522.5|2
1721986320000|2024-07-26 09:32:00|41540|41520|41538.9|41518.9|41540|41520|41538.9|41518.9|0
1721986330000|2024-07-26 09:32:10|41540.2|41520.2|41541.4|41521.4|41542.7|41522.7|41540.2|41520.2|3
1721986340000|2024-07-26 09:32:20|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|1
1721986350000|2024-07-26 09:32:30|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|0
1721986360000|2024-07-26 09:32:40|41535|41515|41533.7|41513.7|41535|41515|41533.7|41513.7|3
1721986370000|2024-07-26 09:32:50|41535|41515|41535.2|41515.2|41535.2|41515.2|41532.4|41512.4|5
1721986380000|2024-07-26 09:33:00|41533.9|41513.9|41536.4|41516.4|41536.4|41516.4|41532.7|41512.7|2
1721986390000|2024-07-26 09:33:10|41535.2|41515.2|41532.7|41512.7|41535.2|41515.2|41532.7|41512.7|0
1721986410000|2024-07-26 09:33:30|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|3
1721986430000|2024-07-26 09:33:50|41532.7|41512.7|41533.9|41513.9|41533.9|41513.9|41532.7|41512.7|4
1721986440000|2024-07-26 09:34:00|41535.2|41515.2|41535.1|41515.1|41535.2|41515.2|41533.9|41513.9|0
1721986450000|2024-07-26 09:34:10|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41535.1|41515.1|0
1721986460000|2024-07-26 09:34:20|41537.7|41517.7|41541.4|41521.4|41541.4|41521.4|41537.7|41517.7|4
1721986470000|2024-07-26 09:34:30|||||||||3
1721986500000|2024-07-26 09:35:00|41540.2|41520.2|41538.9|41518.9|41540.2|41520.2|41538.9|41518.9|0
1721986510000|2024-07-26 09:35:10|||||||||3
1721986530000|2024-07-26 09:35:30|41537.7|41517.7|41536.4|41516.4|41537.7|41517.7|41535.2|41515.2|2
1721986560000|2024-07-26 09:36:00|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|1
1721986570000|2024-07-26 09:36:10|||||||||2
1721986580000|2024-07-26 09:36:20|41538.9|41518.9|41532.7|41512.7|41538.9|41518.9|41531.4|41511.4|3
1721986590000|2024-07-26 09:36:30|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41530.1|41510.1|2
1721986610000|2024-07-26 09:36:50|41532.6|41512.6|41536.4|41516.4|41536.4|41516.4|41532.6|41512.6|2
1721986620000|2024-07-26 09:37:00|41537.7|41517.7|41538.9|41518.9|41538.9|41518.9|41537.7|41517.7|7
1721986640000|2024-07-26 09:37:20|41536.4|41516.4|41538.9|41518.9|41538.9|41518.9|41536.4|41516.4|1
1721986650000|2024-07-26 09:37:30|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|2
1721986660000|2024-07-26 09:37:40|41538.9|41518.9|41536.4|41516.4|41538.9|41518.9|41536.4|41516.4|1
1721986670000|2024-07-26 09:37:50|41535.1|41515.1|41533.9|41513.9|41535.1|41515.1|41533.9|41513.9|0
1721986680000|2024-07-26 09:38:00|||||||||2
1721986690000|2024-07-26 09:38:10|41532.6|41512.6|41531.4|41511.4|41532.6|41512.6|41531.4|41511.4|1
1721986700000|2024-07-26 09:38:20|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|0
1721986710000|2024-07-26 09:38:30|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|1
1721986720000|2024-07-26 09:38:40|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|5
1721986730000|2024-07-26 09:38:50|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|0
1721986740000|2024-07-26 09:39:00|41521.4|41501.4|41520.3|41500.3|41521.4|41501.4|41520.3|41500.3|9
1721986750000|2024-07-26 09:39:10|41518.9|41498.9|41517.8|41497.8|41518.9|41498.9|41517.8|41497.8|0
1721986760000|2024-07-26 09:39:20|41515.1|41495.1|41511.4|41491.4|41515.1|41495.1|41511.4|41491.4|6
1721986780000|2024-07-26 09:39:40|||||||||3
1721986790000|2024-07-26 09:39:50|41512.8|41492.8|41513.9|41493.9|41513.9|41493.9|41512.8|41492.8|0
1721986800000|2024-07-26 09:40:00|41512.6|41492.6|41508.9|41488.9|41512.6|41492.6|41508.9|41488.9|3
1721986810000|2024-07-26 09:40:10|41510.3|41490.3|41501.4|41481.4|41511.4|41491.4|41501.4|41481.4|14
1721986830000|2024-07-26 09:40:30|||||||||2
1721986840000|2024-07-26 09:40:40|41502.8|41482.8|41501.4|41481.4|41502.8|41482.8|41501.4|41481.4|3
1721986860000|2024-07-26 09:41:00|41502.8|41482.8|41503.9|41483.9|41503.9|41483.9|41502.8|41482.8|1
1721986870000|2024-07-26 09:41:10|||||||||1
1721986890000|2024-07-26 09:41:30|||||||||4
1721986900000|2024-07-26 09:41:40|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|3
1721986910000|2024-07-26 09:41:50|41511.4|41491.4|41512.8|41492.8|41512.8|41492.8|41511.4|41491.4|6
1721986930000|2024-07-26 09:42:10|41521.6|41501.6|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|5
1721986940000|2024-07-26 09:42:20|41521.4|41501.4|41523.9|41503.9|41523.9|41503.9|41521.4|41501.4|2
1721986950000|2024-07-26 09:42:30|41524.1|41504.1|41523.9|41503.9|41526.4|41506.4|41523.9|41503.9|1
1721986960000|2024-07-26 09:42:40|41526.4|41506.4|41518.9|41498.9|41526.4|41506.4|41518.9|41498.9|6
1721987000000|2024-07-26 09:43:20|41521.4|41501.4|41516.4|41496.4|41521.4|41501.4|41515.3|41495.3|5
1721987010000|2024-07-26 09:43:30|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|1
1721987020000|2024-07-26 09:43:40|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|2
1721987030000|2024-07-26 09:43:50|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|1
1721987040000|2024-07-26 09:44:00|41517.8|41497.8|41517.8|41497.8|41518.9|41498.9|41517.8|41497.8|0
1721987050000|2024-07-26 09:44:10|41518.9|41498.9|41521.4|41501.4|41521.4|41501.4|41518.9|41498.9|1
1721987060000|2024-07-26 09:44:20|41522.8|41502.8|41520.3|41500.3|41523.9|41503.9|41520.3|41500.3|5
1721987070000|2024-07-26 09:44:30|41521.4|41501.4|41517.8|41497.8|41521.4|41501.4|41517.8|41497.8|1
1721987080000|2024-07-26 09:44:40|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|2
1721987090000|2024-07-26 09:44:50|41517.8|41497.8|41516.4|41496.4|41520.1|41500.1|41516.4|41496.4|1
1721987100000|2024-07-26 09:45:00|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|1
1721987110000|2024-07-26 09:45:10|41520.1|41500.1|41516.4|41496.4|41520.1|41500.1|41516.4|41496.4|6
1721987120000|2024-07-26 09:45:20|41515.1|41495.1|41512.8|41492.8|41515.1|41495.1|41512.8|41492.8|3
1721987130000|2024-07-26 09:45:30|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|2
1721987150000|2024-07-26 09:45:50|||||||||17
1721987160000|2024-07-26 09:46:00|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|5
1721987170000|2024-07-26 09:46:10|41508.9|41488.9|41506.4|41486.4|41508.9|41488.9|41506.4|41486.4|2
1721987180000|2024-07-26 09:46:20|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|0
1721987190000|2024-07-26 09:46:30|41503.9|41483.9|41502.8|41482.8|41503.9|41483.9|41502.8|41482.8|1
1721987210000|2024-07-26 09:46:50|41501.4|41481.4|41502.8|41482.8|41502.8|41482.8|41501.4|41481.4|2
1721987220000|2024-07-26 09:47:00|41501.6|41481.6|41500.3|41480.3|41501.6|41481.6|41500.3|41480.3|0
1721987230000|2024-07-26 09:47:10|41501.6|41481.6|41499.1|41479.1|41501.6|41481.6|41499.1|41479.1|6
1721987240000|2024-07-26 09:47:20|41500.5|41480.5|41500.3|41480.3|41502.8|41482.8|41499|41479|9
1721987250000|2024-07-26 09:47:30|41502.8|41482.8|41504|41484|41504|41484|41502.8|41482.8|1
1721987260000|2024-07-26 09:47:40|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|0
1721987280000|2024-07-26 09:48:00|41509.1|41489.1|41509.1|41489.1|41510.3|41490.3|41507.8|41487.8|5
1721987290000|2024-07-26 09:48:10|41510.3|41490.3|41507.8|41487.8|41511.5|41491.5|41507.8|41487.8|4
1721987300000|2024-07-26 09:48:20|41509.1|41489.1|41517.8|41497.8|41517.8|41497.8|41509.1|41489.1|5
1721987310000|2024-07-26 09:48:30|41519.1|41499.1|41520.5|41500.5|41520.5|41500.5|41519.1|41499.1|2
1721987320000|2024-07-26 09:48:40|41521.8|41501.8|41524.1|41504.1|41524.1|41504.1|41521.8|41501.8|1
1721987330000|2024-07-26 09:48:50|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|3
1721987340000|2024-07-26 09:49:00|41524.1|41504.1|41521.6|41501.6|41524.1|41504.1|41520.5|41500.5|3
1721987350000|2024-07-26 09:49:10|41520.5|41500.5|41519.1|41499.1|41522.8|41502.8|41519.1|41499.1|3
1721987360000|2024-07-26 09:49:20|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|0
1721987370000|2024-07-26 09:49:30|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|0
1721987380000|2024-07-26 09:49:40|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|1
1721987390000|2024-07-26 09:49:50|41521.6|41501.6|41522.8|41502.8|41524.1|41504.1|41521.6|41501.6|5
1721987400000|2024-07-26 09:50:00|||||||||2
1721987410000|2024-07-26 09:50:10|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|2
1721987420000|2024-07-26 09:50:20|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41522.8|41502.8|2
1721987450000|2024-07-26 09:50:50|||||||||5
1721987460000|2024-07-26 09:51:00|41526.6|41506.6|41529.1|41509.1|41529.1|41509.1|41526.6|41506.6|0
1721987470000|2024-07-26 09:51:10|41531.6|41511.6|41531.6|41511.6|41533|41513|41531.6|41511.6|3
1721987480000|2024-07-26 09:51:20|||||||||4
1721987490000|2024-07-26 09:51:30|41532.8|41512.8|41534.1|41514.1|41534.1|41514.1|41531.6|41511.6|3
1721987510000|2024-07-26 09:51:50|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|3
1721987520000|2024-07-26 09:52:00|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|13
1721987540000|2024-07-26 09:52:20|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|5
1721987550000|2024-07-26 09:52:30|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|41541.6|41521.6|0
1721987560000|2024-07-26 09:52:40|41544.1|41524.1|41549.1|41529.1|41549.1|41529.1|41544.1|41524.1|15
1721987570000|2024-07-26 09:52:50|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|1
1721987580000|2024-07-26 09:53:00|41552.8|41532.8|41544.2|41524.2|41552.8|41532.8|41544.2|41524.2|13
1721987600000|2024-07-26 09:53:20|||||||||17
1721987610000|2024-07-26 09:53:30|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|1
1721987620000|2024-07-26 09:53:40|||||||||1
1721987630000|2024-07-26 09:53:50|||||||||3
1721987640000|2024-07-26 09:54:00|41548|41528|41546.8|41526.8|41548|41528|41546.8|41526.8|0
1721987650000|2024-07-26 09:54:10|41545.5|41525.5|41544.2|41524.2|41545.5|41525.5|41544.2|41524.2|9
1721987660000|2024-07-26 09:54:20|41542.8|41522.8|41541.7|41521.7|41542.8|41522.8|41541.7|41521.7|0
1721987670000|2024-07-26 09:54:30|41540.3|41520.3|41541.8|41521.8|41543|41523|41540.3|41520.3|3
1721987680000|2024-07-26 09:54:40|41540.5|41520.5|41538|41518|41540.5|41520.5|41538|41518|1
1721987690000|2024-07-26 09:54:50|41539.2|41519.2|41539.2|41519.2|41540.5|41520.5|41539.2|41519.2|1
1721987700000|2024-07-26 09:55:00|41540.5|41520.5|41541.8|41521.8|41541.8|41521.8|41539.2|41519.2|0
1721987710000|2024-07-26 09:55:10|41543.2|41523.2|41541.8|41521.8|41543.2|41523.2|41541.8|41521.8|0
1721987720000|2024-07-26 09:55:20|41540.5|41520.5|41541.8|41521.8|41541.8|41521.8|41539.2|41519.2|0
1721987730000|2024-07-26 09:55:30|41539.2|41519.2|41539.2|41519.2|41541.8|41521.8|41539.2|41519.2|0
1721987740000|2024-07-26 09:55:40|41543|41523|41541.8|41521.8|41543|41523|41539.2|41519.2|3
1721987750000|2024-07-26 09:55:50|41543|41523|41545.7|41525.7|41545.7|41525.7|41543|41523|2
1721987760000|2024-07-26 09:56:00|41544.3|41524.3|41541.8|41521.8|41544.3|41524.3|41541.8|41521.8|2
1721987770000|2024-07-26 09:56:10|41539.2|41519.2|41529.2|41509.2|41539.2|41519.2|41529.2|41509.2|2
1721987780000|2024-07-26 09:56:20|41530.5|41510.5|41533|41513|41533|41513|41530.5|41510.5|8
1721987790000|2024-07-26 09:56:30|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|1
1721987800000|2024-07-26 09:56:40|41535.7|41515.7|41538.2|41518.2|41538.2|41518.2|41535.7|41515.7|1
1721987810000|2024-07-26 09:56:50|41539.5|41519.5|41541.8|41521.8|41541.8|41521.8|41539.5|41519.5|0
1721987820000|2024-07-26 09:57:00|41540.5|41520.5|41544.2|41524.2|41544.2|41524.2|41540.5|41520.5|4
1721987840000|2024-07-26 09:57:20|41541.8|41521.8|41545.5|41525.5|41545.5|41525.5|41539.2|41519.2|15
1721987860000|2024-07-26 09:57:40|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|0
1721987870000|2024-07-26 09:57:50|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|0
1721987880000|2024-07-26 09:58:00|41546.7|41526.7|41547.8|41527.8|41547.8|41527.8|41546.7|41526.7|0
1721987890000|2024-07-26 09:58:10|41545.5|41525.5|41545.5|41525.5|41546.8|41526.8|41545.5|41525.5|7
1721987900000|2024-07-26 09:58:20|41544.2|41524.2|41541.8|41521.8|41544.2|41524.2|41541.8|41521.8|12
1721987910000|2024-07-26 09:58:30|41543|41523|41541.8|41521.8|41543|41523|41541.8|41521.8|3
1721987920000|2024-07-26 09:58:40|41543|41523|41543|41523|41543|41523|41543|41523|0
1721987930000|2024-07-26 09:58:50|41544.3|41524.3|41541.9|41521.9|41544.3|41524.3|41541.9|41521.9|4
1721987940000|2024-07-26 09:59:00|41540.5|41520.5|41544.2|41524.2|41544.2|41524.2|41540.5|41520.5|1
1721987950000|2024-07-26 09:59:10|41545.5|41525.5|41546.9|41526.9|41546.9|41526.9|41545.5|41525.5|4
1721987960000|2024-07-26 09:59:20|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41541.9|41521.9|3
1721987990000|2024-07-26 09:59:50|||||||||2
1721988000000|2024-07-26 10:00:00|41546.9|41526.9|41565.5|41545.5|41565.5|41545.5|41546.9|41526.9|32
1721988010000|2024-07-26 10:00:10|41566.7|41546.7|41568|41548|41568|41548|41566.7|41546.7|13
1721988020000|2024-07-26 10:00:20|41566.9|41546.9|41565.5|41545.5|41566.9|41546.9|41565.5|41545.5|6
1721988030000|2024-07-26 10:00:30|41566.9|41546.9|41568|41548|41575.5|41555.5|41566.9|41546.9|40
1721988040000|2024-07-26 10:00:40|41565.5|41545.5|41550.5|41530.5|41565.5|41545.5|41548|41528|21
1721988050000|2024-07-26 10:00:50|41546.7|41526.7|41539.2|41519.2|41546.7|41526.7|41539.2|41519.2|5
1721988060000|2024-07-26 10:01:00|41535.5|41515.5|41529.2|41509.2|41535.5|41515.5|41529.2|41509.2|6
1721988070000|2024-07-26 10:01:10|41528|41508|41529.2|41509.2|41529.2|41509.2|41524.2|41504.2|6
1721988090000|2024-07-26 10:01:30|41530.5|41510.5|41531.9|41511.9|41531.9|41511.9|41530.5|41510.5|1
1721988100000|2024-07-26 10:01:40|41530.5|41510.5|41529.2|41509.2|41530.5|41510.5|41529.2|41509.2|4
1721988110000|2024-07-26 10:01:50|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|0
1721988120000|2024-07-26 10:02:00|41524.2|41504.2|41536.7|41516.7|41536.7|41516.7|41524.2|41504.2|9
1721988130000|2024-07-26 10:02:10|41535.5|41515.5|41534.2|41514.2|41535.5|41515.5|41534.2|41514.2|4
1721988140000|2024-07-26 10:02:20|||||||||1
1721988150000|2024-07-26 10:02:30|41533|41513|41533|41513|41533|41513|41533|41513|0
1721988160000|2024-07-26 10:02:40|41534.4|41514.4|41534.2|41514.2|41535.5|41515.5|41534.2|41514.2|0
1721988170000|2024-07-26 10:02:50|41535.5|41515.5|41533|41513|41535.5|41515.5|41533|41513|3
1721988180000|2024-07-26 10:03:00|41534.2|41514.2|41534.2|41514.2|41535.5|41515.5|41534.2|41514.2|0
1721988190000|2024-07-26 10:03:10|41531.7|41511.7|41535.5|41515.5|41535.5|41515.5|41531.7|41511.7|10
1721988200000|2024-07-26 10:03:20|41534.2|41514.2|41535.5|41515.5|41535.5|41515.5|41534.2|41514.2|0
1721988210000|2024-07-26 10:03:30|41536.9|41516.9|41536.9|41516.9|41538|41518|41536.9|41516.9|1
1721988220000|2024-07-26 10:03:40|41534.2|41514.2|41531.5|41511.5|41534.2|41514.2|41531.5|41511.5|4
1721988230000|2024-07-26 10:03:50|41530.2|41510.2|41525.5|41505.5|41530.2|41510.2|41525.5|41505.5|7
1721988240000|2024-07-26 10:04:00|41520.4|41500.4|41516.7|41496.7|41520.4|41500.4|41514.2|41494.2|30
1721988260000|2024-07-26 10:04:20|||||||||2
1721988280000|2024-07-26 10:04:40|41518|41498|41516.7|41496.7|41518|41498|41516.7|41496.7|0
1721988300000|2024-07-26 10:05:00|41518|41498|41519.2|41499.2|41519.2|41499.2|41515.5|41495.5|2
1721988320000|2024-07-26 10:05:20|41520.4|41500.4|41521.7|41501.7|41521.7|41501.7|41520.4|41500.4|4
1721988330000|2024-07-26 10:05:30|41520.4|41500.4|41519.2|41499.2|41520.4|41500.4|41519.2|41499.2|6
1721988340000|2024-07-26 10:05:40|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|3
1721988350000|2024-07-26 10:05:50|||||||||1
1721988360000|2024-07-26 10:06:00|41512.9|41492.9|41514.2|41494.2|41514.2|41494.2|41512.9|41492.9|4
1721988370000|2024-07-26 10:06:10|41512.9|41492.9|41514.2|41494.2|41516.7|41496.7|41511.7|41491.7|2
1721988380000|2024-07-26 10:06:20|41515.5|41495.5|41523|41503|41523|41503|41515.5|41495.5|13
1721988390000|2024-07-26 10:06:30|41521.7|41501.7|41520.5|41500.5|41521.7|41501.7|41520.5|41500.5|1
1721988400000|2024-07-26 10:06:40|41519.2|41499.2|41515.5|41495.5|41519.2|41499.2|41515.5|41495.5|2
1721988410000|2024-07-26 10:06:50|41516.7|41496.7|41519.2|41499.2|41520.5|41500.5|41516.7|41496.7|4
1721988420000|2024-07-26 10:07:00|41516.7|41496.7|41515.6|41495.6|41516.7|41496.7|41515.6|41495.6|7
1721988430000|2024-07-26 10:07:10|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|4
1721988450000|2024-07-26 10:07:30|41519.2|41499.2|41519.4|41499.4|41520.6|41500.6|41519.2|41499.2|0
1721988460000|2024-07-26 10:07:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41519.4|41499.4|0
1721988470000|2024-07-26 10:07:50|41519.2|41499.2|41506.7|41486.7|41519.2|41499.2|41504.2|41484.2|17
1721988480000|2024-07-26 10:08:00|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|1
1721988490000|2024-07-26 10:08:10|41508.1|41488.1|41506.7|41486.7|41510.6|41490.6|41506.7|41486.7|2
1721988500000|2024-07-26 10:08:20|41509.2|41489.2|41509.2|41489.2|41510.6|41490.6|41506.7|41486.7|2
1721988510000|2024-07-26 10:08:30|41510.6|41490.6|41511.7|41491.7|41511.7|41491.7|41510.6|41490.6|0
1721988520000|2024-07-26 10:08:40|41515.6|41495.6|41516.7|41496.7|41516.7|41496.7|41515.6|41495.6|1
1721988560000|2024-07-26 10:09:20|41518.1|41498.1|41510.4|41490.4|41519.2|41499.2|41509.2|41489.2|11
1721988570000|2024-07-26 10:09:30|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|3
1721988590000|2024-07-26 10:09:50|41509.2|41489.2|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|1
1721988600000|2024-07-26 10:10:00|41505.6|41485.6|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|4
1721988620000|2024-07-26 10:10:20|41499.2|41479.2|41470.6|41450.6|41500.6|41480.6|41469.2|41449.2|39
1721988630000|2024-07-26 10:10:30|41471.7|41451.7|41469.2|41449.2|41471.7|41451.7|41466.7|41446.7|9
1721988640000|2024-07-26 10:10:40|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|2
1721988650000|2024-07-26 10:10:50|||||||||1
1721988660000|2024-07-26 10:11:00|||||||||4
1721988700000|2024-07-26 10:11:40|||||||||1
1721988710000|2024-07-26 10:11:50|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|1
1721988720000|2024-07-26 10:12:00|41471.7|41451.7|41474.2|41454.2|41474.2|41454.2|41471.7|41451.7|2
1721988730000|2024-07-26 10:12:10|41475.6|41455.6|41476.7|41456.7|41476.7|41456.7|41475.6|41455.6|1
1721988740000|2024-07-26 10:12:20|||||||||2
1721988750000|2024-07-26 10:12:30|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|2
1721988760000|2024-07-26 10:12:40|41477.9|41457.9|41477.9|41457.9|41477.9|41457.9|41477.9|41457.9|1
1721988770000|2024-07-26 10:12:50|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|0
1721988780000|2024-07-26 10:13:00|41480.6|41460.6|41486.7|41466.7|41486.7|41466.7|41480.6|41460.6|6
1721988790000|2024-07-26 10:13:10|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|6
1721988800000|2024-07-26 10:13:20|41487.9|41467.9|41489.2|41469.2|41489.2|41469.2|41487.9|41467.9|1
1721988810000|2024-07-26 10:13:30|41487.9|41467.9|41486.7|41466.7|41489.2|41469.2|41486.7|41466.7|5
1721988820000|2024-07-26 10:13:40|41484.2|41464.2|41489.2|41469.2|41489.2|41469.2|41484.2|41464.2|4
1721988840000|2024-07-26 10:14:00|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|1
1721988850000|2024-07-26 10:14:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1721988860000|2024-07-26 10:14:20|||||||||1
1721988870000|2024-07-26 10:14:30|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|41494.2|41474.2|1
1721988880000|2024-07-26 10:14:40|||||||||3
1721988890000|2024-07-26 10:14:50|41496.8|41476.8|41495.4|41475.4|41496.8|41476.8|41494.3|41474.3|0
1721988900000|2024-07-26 10:15:00|41494.3|41474.3|41489.3|41469.3|41494.3|41474.3|41486.8|41466.8|12
1721988910000|2024-07-26 10:15:10|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|1
1721988920000|2024-07-26 10:15:20|41493.1|41473.1|41491.8|41471.8|41493.1|41473.1|41491.8|41471.8|0
1721988930000|2024-07-26 10:15:30|41493.1|41473.1|41493.1|41473.1|41494.3|41474.3|41491.8|41471.8|0
1721988940000|2024-07-26 10:15:40|41494.3|41474.3|41494.3|41474.3|41495.6|41475.6|41494.3|41474.3|3
1721988950000|2024-07-26 10:15:50|41495.6|41475.6|41494.3|41474.3|41495.6|41475.6|41494.3|41474.3|1
1721988960000|2024-07-26 10:16:00|41492.9|41472.9|41501.8|41481.8|41501.8|41481.8|41491.8|41471.8|3
1721988970000|2024-07-26 10:16:10|41503.1|41483.1|41509.3|41489.3|41509.3|41489.3|41503.1|41483.1|6
1721988980000|2024-07-26 10:16:20|41510.6|41490.6|41515.6|41495.6|41515.6|41495.6|41510.6|41490.6|1
1721989000000|2024-07-26 10:16:40|41516.9|41496.9|41519.3|41499.3|41519.3|41499.3|41516.9|41496.9|2
1721989010000|2024-07-26 10:16:50|41520.6|41500.6|41523.1|41503.1|41523.1|41503.1|41520.6|41500.6|1
1721989020000|2024-07-26 10:17:00|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41520.6|41500.6|3
1721989030000|2024-07-26 10:17:10|41525.6|41505.6|41526.8|41506.8|41526.8|41506.8|41525.6|41505.6|4
1721989040000|2024-07-26 10:17:20|41528.1|41508.1|41524.3|41504.3|41529.3|41509.3|41524.3|41504.3|3
1721989050000|2024-07-26 10:17:30|41526.8|41506.8|41526.8|41506.8|41529.3|41509.3|41526.8|41506.8|9
1721989060000|2024-07-26 10:17:40|41529.3|41509.3|41531.8|41511.8|41531.8|41511.8|41529.3|41509.3|3
1721989070000|2024-07-26 10:17:50|41533.1|41513.1|41534.3|41514.3|41534.3|41514.3|41533.1|41513.1|2
1721989090000|2024-07-26 10:18:10|41539.3|41519.3|41540.4|41520.4|41543.1|41523.1|41539.3|41519.3|3
1721989100000|2024-07-26 10:18:20|41541.8|41521.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|2
1721989110000|2024-07-26 10:18:30|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|0
1721989120000|2024-07-26 10:18:40|41539.3|41519.3|41544.3|41524.3|41544.3|41524.3|41539.3|41519.3|0
1721989140000|2024-07-26 10:19:00|41542.9|41522.9|41544.3|41524.3|41544.3|41524.3|41542.9|41522.9|0
1721989150000|2024-07-26 10:19:10|41543.1|41523.1|41541.9|41521.9|41543.1|41523.1|41540.6|41520.6|7
1721989160000|2024-07-26 10:19:20|41541.8|41521.8|41541.6|41521.6|41544.3|41524.3|41540.6|41520.6|1
1721989170000|2024-07-26 10:19:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|0
1721989180000|2024-07-26 10:19:40|41537.9|41517.9|41539.3|41519.3|41541.8|41521.8|41537.9|41517.9|19
1721989190000|2024-07-26 10:19:50|41537.9|41517.9|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|16
1721989200000|2024-07-26 10:20:00|41537.9|41517.9|41536.8|41516.8|41539.3|41519.3|41536.8|41516.8|2
1721989210000|2024-07-26 10:20:10|41538.1|41518.1|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|4
1721989220000|2024-07-26 10:20:20|41545.6|41525.6|41546.8|41526.8|41546.8|41526.8|41545.6|41525.6|9
1721989230000|2024-07-26 10:20:30|41545.6|41525.6|41551.9|41531.9|41551.9|41531.9|41545.6|41525.6|7
1721989240000|2024-07-26 10:20:40|41550.6|41530.6|41555.6|41535.6|41555.6|41535.6|41550.6|41530.6|6
1721989250000|2024-07-26 10:20:50|41554.3|41534.3|41549.3|41529.3|41554.3|41534.3|41549.3|41529.3|2
1721989260000|2024-07-26 10:21:00|41548.1|41528.1|41549.3|41529.3|41549.3|41529.3|41548.1|41528.1|1
1721989270000|2024-07-26 10:21:10|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1721989280000|2024-07-26 10:21:20|41555.6|41535.6|41579.3|41559.3|41579.3|41559.3|41555.6|41535.6|22
1721989290000|2024-07-26 10:21:30|41583.1|41563.1|41589.3|41569.3|41589.3|41569.3|41583.1|41563.1|8
1721989300000|2024-07-26 10:21:40|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|0
1721989310000|2024-07-26 10:21:50|41586.8|41566.8|41589.3|41569.3|41590.6|41570.6|41586.8|41566.8|1
1721989320000|2024-07-26 10:22:00|41588.1|41568.1|41587|41567|41590.6|41570.6|41585.6|41565.6|9
1721989330000|2024-07-26 10:22:10|41585.6|41565.6|41587|41567|41587|41567|41585.6|41565.6|9
1721989340000|2024-07-26 10:22:20|41585.6|41565.6|41587|41567|41587|41567|41584.5|41564.5|14
1721989350000|2024-07-26 10:22:30|||||||||11
1721989360000|2024-07-26 10:22:40|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41581.6|41561.6|0
1721989370000|2024-07-26 10:22:50|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|1
1721989380000|2024-07-26 10:23:00|41584.3|41564.3|41604.3|41584.3|41604.3|41584.3|41584.3|41564.3|39
1721989390000|2024-07-26 10:23:10|41607|41587|41607|41587|41607|41587|41607|41587|8
1721989400000|2024-07-26 10:23:20|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|0
1721989410000|2024-07-26 10:23:30|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|1
1721989420000|2024-07-26 10:23:40|41601.8|41581.8|41608.1|41588.1|41608.1|41588.1|41601.8|41581.8|6
1721989430000|2024-07-26 10:23:50|41609.5|41589.5|41612|41592|41612|41592|41609.5|41589.5|8
1721989440000|2024-07-26 10:24:00|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|41609.5|41589.5|11
1721989450000|2024-07-26 10:24:10|41613.1|41593.1|41620.6|41600.6|41620.6|41600.6|41613.1|41593.1|12
1721989460000|2024-07-26 10:24:20|||||||||6
1721989470000|2024-07-26 10:24:30|41622|41602|41616.8|41596.8|41622|41602|41616.8|41596.8|7
1721989480000|2024-07-26 10:24:40|41614.3|41594.3|41615.6|41595.6|41617|41597|41614.3|41594.3|0
1721989490000|2024-07-26 10:24:50|41617|41597|41613.1|41593.1|41617|41597|41613.1|41593.1|0
1721989500000|2024-07-26 10:25:00|41612|41592|41617|41597|41617|41597|41612|41592|8
1721989510000|2024-07-26 10:25:10|41615.6|41595.6|41619.6|41599.6|41619.6|41599.6|41614.5|41594.5|19
1721989520000|2024-07-26 10:25:20|41621|41601|41630.8|41610.8|41633.3|41613.3|41621|41601|5
1721989530000|2024-07-26 10:25:30|41629.6|41609.6|41629.6|41609.6|41629.6|41609.6|41628.3|41608.3|5
1721989540000|2024-07-26 10:25:40|41628.3|41608.3|41629.6|41609.6|41632|41612|41628.3|41608.3|3
1721989550000|2024-07-26 10:25:50|41632|41612|41627|41607|41632|41612|41627|41607|2
1721989560000|2024-07-26 10:26:00|41625.8|41605.8|41633.3|41613.3|41633.3|41613.3|41624.5|41604.5|3
1721989570000|2024-07-26 10:26:10|41635.8|41615.8|41643.3|41623.3|41643.3|41623.3|41635.8|41615.8|25
1721989580000|2024-07-26 10:26:20|||||||||9
1721989590000|2024-07-26 10:26:30|41642|41622|41640.8|41620.8|41642|41622|41640.8|41620.8|3
1721989600000|2024-07-26 10:26:40|41642|41622|41640.8|41620.8|41642|41622|41640.8|41620.8|2
1721989610000|2024-07-26 10:26:50|41639.5|41619.5|41638.3|41618.3|41640.8|41620.8|41638.3|41618.3|7
1721989630000|2024-07-26 10:27:10|41637.1|41617.1|41634.6|41614.6|41637.1|41617.1|41634.6|41614.6|2
1721989640000|2024-07-26 10:27:20|41633.3|41613.3|41634.6|41614.6|41635.8|41615.8|41633.3|41613.3|8
1721989650000|2024-07-26 10:27:30|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|6
1721989660000|2024-07-26 10:27:40|41637|41617|41637|41617|41637|41617|41637|41617|2
1721989670000|2024-07-26 10:27:50|41638.3|41618.3|41637|41617|41638.3|41618.3|41637|41617|1
1721989690000|2024-07-26 10:28:10|41634.5|41614.5|41633.1|41613.1|41634.5|41614.5|41633.1|41613.1|19
1721989700000|2024-07-26 10:28:20|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|2
1721989710000|2024-07-26 10:28:30|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|5
1721989730000|2024-07-26 10:28:50|41628.3|41608.3|41625.6|41605.6|41628.3|41608.3|41625.6|41605.6|2
1721989740000|2024-07-26 10:29:00|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|1
1721989750000|2024-07-26 10:29:10|41625.8|41605.8|41624.5|41604.5|41625.8|41605.8|41624.5|41604.5|0
1721989760000|2024-07-26 10:29:20|41625.8|41605.8|41624.5|41604.5|41625.8|41605.8|41624.5|41604.5|1
1721989770000|2024-07-26 10:29:30|41625.8|41605.8|41620.8|41600.8|41625.8|41605.8|41620.8|41600.8|0
1721989800000|2024-07-26 10:30:00|41623.3|41603.3|41627|41607|41627|41607|41622|41602|10
1721989810000|2024-07-26 10:30:10|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|1
1721989820000|2024-07-26 10:30:20|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|1
1721989830000|2024-07-26 10:30:30|41628.3|41608.3|41629.7|41609.7|41629.7|41609.7|41628.3|41608.3|0
1721989840000|2024-07-26 10:30:40|41628.3|41608.3|41627|41607|41628.3|41608.3|41627|41607|0
1721989850000|2024-07-26 10:30:50|41628.3|41608.3|41627|41607|41632|41612|41627|41607|4
1721989860000|2024-07-26 10:31:00|41625.8|41605.8|41624.7|41604.7|41625.8|41605.8|41624.7|41604.7|1
1721989870000|2024-07-26 10:31:10|41622|41602|41622|41602|41624.7|41604.7|41622|41602|0
1721989880000|2024-07-26 10:31:20|41623.3|41603.3|41620.8|41600.8|41623.3|41603.3|41620.8|41600.8|0
1721989890000|2024-07-26 10:31:30|41619.7|41599.7|41628.3|41608.3|41628.3|41608.3|41619.7|41599.7|15
1721989900000|2024-07-26 10:31:40|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|0
1721989910000|2024-07-26 10:31:50|41629.5|41609.5|41628.3|41608.3|41629.5|41609.5|41628.3|41608.3|2
1721989920000|2024-07-26 10:32:00|||||||||1
1721989930000|2024-07-26 10:32:10|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|0
1721989940000|2024-07-26 10:32:20|41628.3|41608.3|41636|41616|41636|41616|41628.3|41608.3|4
1721989950000|2024-07-26 10:32:30|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|1
1721989960000|2024-07-26 10:32:40|41633.5|41613.5|41634.7|41614.7|41634.7|41614.7|41633.5|41613.5|10
1721989970000|2024-07-26 10:32:50|41633.5|41613.5|41632.2|41612.2|41633.5|41613.5|41632.2|41612.2|2
1721989980000|2024-07-26 10:33:00|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1721990000000|2024-07-26 10:33:20|41629.5|41609.5|41628.3|41608.3|41629.5|41609.5|41628.3|41608.3|2
1721990010000|2024-07-26 10:33:30|41629.7|41609.7|41632|41612|41632|41612|41629.7|41609.7|4
1721990020000|2024-07-26 10:33:40|41633.3|41613.3|41633.3|41613.3|41637|41617|41632|41612|4
1721990030000|2024-07-26 10:33:50|41632|41612|41632|41612|41632|41612|41632|41612|0
1721990040000|2024-07-26 10:34:00|41628.2|41608.2|41627|41607|41628.2|41608.2|41627|41607|0
1721990050000|2024-07-26 10:34:10|41625.7|41605.7|41627|41607|41627|41607|41624.5|41604.5|1
1721990060000|2024-07-26 10:34:20|||||||||1
1721990070000|2024-07-26 10:34:30|41625.8|41605.8|41624.7|41604.7|41625.8|41605.8|41624.7|41604.7|0
1721990090000|2024-07-26 10:34:50|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1721990100000|2024-07-26 10:35:00|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|1
1721990110000|2024-07-26 10:35:10|41629.5|41609.5|41628.3|41608.3|41629.5|41609.5|41628.3|41608.3|0
1721990120000|2024-07-26 10:35:20|41627|41607|41625.8|41605.8|41627|41607|41625.8|41605.8|1
1721990130000|2024-07-26 10:35:30|41627.2|41607.2|41629.5|41609.5|41629.5|41609.5|41627.2|41607.2|6
1721990140000|2024-07-26 10:35:40|41630.7|41610.7|41629.5|41609.5|41630.7|41610.7|41629.5|41609.5|1
1721990160000|2024-07-26 10:36:00|41628.4|41608.4|41624.7|41604.7|41629.7|41609.7|41624.7|41604.7|6
1721990170000|2024-07-26 10:36:10|41623.4|41603.4|41618.4|41598.4|41623.4|41603.4|41618.4|41598.4|2
1721990180000|2024-07-26 10:36:20|41617|41597|41613.4|41593.4|41617|41597|41613.4|41593.4|4
1721990190000|2024-07-26 10:36:30|41617|41597|41618.4|41598.4|41618.4|41598.4|41617|41597|7
1721990200000|2024-07-26 10:36:40|41619.7|41599.7|41617|41597|41619.7|41599.7|41617|41597|6
1721990210000|2024-07-26 10:36:50|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|0
1721990220000|2024-07-26 10:37:00|41613.4|41593.4|41608.4|41588.4|41613.4|41593.4|41608.4|41588.4|23
1721990230000|2024-07-26 10:37:10|41605.7|41585.7|41603.4|41583.4|41605.7|41585.7|41603.4|41583.4|3
1721990240000|2024-07-26 10:37:20|41602|41582|41602|41582|41602|41582|41602|41582|2
1721990250000|2024-07-26 10:37:30|41600.9|41580.9|41602|41582|41602|41582|41600.9|41580.9|0
1721990260000|2024-07-26 10:37:40|41603.4|41583.4|41603.4|41583.4|41603.4|41583.4|41603.4|41583.4|1
1721990280000|2024-07-26 10:38:00|41604.7|41584.7|41605.9|41585.9|41605.9|41585.9|41603.4|41583.4|7
1721990290000|2024-07-26 10:38:10|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|1
1721990310000|2024-07-26 10:38:30|41607|41587|41607|41587|41607|41587|41607|41587|0
1721990330000|2024-07-26 10:38:50|41608.4|41588.4|41614.7|41594.7|41614.7|41594.7|41607|41587|6
1721990340000|2024-07-26 10:39:00|41616|41596|41614.7|41594.7|41616|41596|41614.7|41594.7|0
1721990360000|2024-07-26 10:39:20|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|3
1721990370000|2024-07-26 10:39:30|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|0
1721990380000|2024-07-26 10:39:40|41613.4|41593.4|41613.4|41593.4|41613.4|41593.4|41613.4|41593.4|14
1721990390000|2024-07-26 10:39:50|41612|41592|41609.5|41589.5|41613.4|41593.4|41609.5|41589.5|2
1721990400000|2024-07-26 10:40:00|41608.4|41588.4|41605.9|41585.9|41608.4|41588.4|41605.9|41585.9|0
1721990410000|2024-07-26 10:40:10|41604.5|41584.5|41603.4|41583.4|41604.5|41584.5|41603.4|41583.4|4
1721990420000|2024-07-26 10:40:20|41603.2|41583.2|41602|41582|41603.2|41583.2|41602|41582|1
1721990430000|2024-07-26 10:40:30|41603.2|41583.2|41602|41582|41603.2|41583.2|41602|41582|0
1721990440000|2024-07-26 10:40:40|41603.4|41583.4|41600.9|41580.9|41603.4|41583.4|41600.9|41580.9|3
1721990450000|2024-07-26 10:40:50|41599.7|41579.7|41602|41582|41602|41582|41599.7|41579.7|0
1721990460000|2024-07-26 10:41:00|41603.4|41583.4|41605.9|41585.9|41605.9|41585.9|41602|41582|1
1721990470000|2024-07-26 10:41:10|41607|41587|41609.4|41589.4|41609.4|41589.4|41607|41587|1
1721990480000|2024-07-26 10:41:20|41612|41592|41613.4|41593.4|41613.4|41593.4|41609.7|41589.7|12
1721990490000|2024-07-26 10:41:30|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|3
1721990500000|2024-07-26 10:41:40|41610.9|41590.9|41605.9|41585.9|41610.9|41590.9|41605.9|41585.9|6
1721990530000|2024-07-26 10:42:10|41602.2|41582.2|41602|41582|41602.2|41582.2|41602|41582|3
1721990560000|2024-07-26 10:42:40|41604.7|41584.7|41608.6|41588.6|41608.6|41588.6|41604.7|41584.7|1
1721990570000|2024-07-26 10:42:50|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41604.7|41584.7|0
1721990590000|2024-07-26 10:43:10|41605.9|41585.9|41609.7|41589.7|41609.7|41589.7|41605.9|41585.9|6
1721990600000|2024-07-26 10:43:20|41608.4|41588.4|41608.4|41588.4|41609.7|41589.7|41608.4|41588.4|0
1721990620000|2024-07-26 10:43:40|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|1
1721990630000|2024-07-26 10:43:50|41609.7|41589.7|41608.4|41588.4|41610.9|41590.9|41608.4|41588.4|1
1721990640000|2024-07-26 10:44:00|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|0
1721990650000|2024-07-26 10:44:10|41605.9|41585.9|41608.4|41588.4|41608.4|41588.4|41605.9|41585.9|0
1721990660000|2024-07-26 10:44:20|||||||||1
1721990670000|2024-07-26 10:44:30|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41608.4|41588.4|5
1721990680000|2024-07-26 10:44:40|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|0
1721990690000|2024-07-26 10:44:50|||||||||2
1721990710000|2024-07-26 10:45:10|41609.7|41589.7|41612.1|41592.1|41612.1|41592.1|41609.7|41589.7|5
1721990730000|2024-07-26 10:45:30|||||||||1
1721990750000|2024-07-26 10:45:50|41609.6|41589.6|41607.1|41587.1|41609.6|41589.6|41607.1|41587.1|6
1721990760000|2024-07-26 10:46:00|||||||||2
1721990770000|2024-07-26 10:46:10|41605.9|41585.9|41604.7|41584.7|41605.9|41585.9|41604.7|41584.7|1
1721990780000|2024-07-26 10:46:20|41605.9|41585.9|41605.9|41585.9|41607.1|41587.1|41604.7|41584.7|4
1721990790000|2024-07-26 10:46:30|41608.6|41588.6|41613.4|41593.4|41614.7|41594.7|41608.6|41588.6|11
1721990810000|2024-07-26 10:46:50|41612.1|41592.1|41613.4|41593.4|41613.4|41593.4|41612.1|41592.1|0
1721990820000|2024-07-26 10:47:00|41614.7|41594.7|41612.1|41592.1|41614.7|41594.7|41610.9|41590.9|10
1721990830000|2024-07-26 10:47:10|||||||||6
1721990840000|2024-07-26 10:47:20|41609.6|41589.6|41610.7|41590.7|41612.1|41592.1|41607.1|41587.1|9
1721990850000|2024-07-26 10:47:30|41609.6|41589.6|41612.1|41592.1|41612.1|41592.1|41609.6|41589.6|2
1721990880000|2024-07-26 10:48:00|41610.7|41590.7|41612.1|41592.1|41614.6|41594.6|41610.7|41590.7|10
1721990890000|2024-07-26 10:48:10|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|4
1721990900000|2024-07-26 10:48:20|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41609.4|41589.4|2
1721990920000|2024-07-26 10:48:40|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|2
1721990930000|2024-07-26 10:48:50|||||||||1
1721990960000|2024-07-26 10:49:20|41615.7|41595.7|41622.1|41602.1|41622.1|41602.1|41615.7|41595.7|10
1721990980000|2024-07-26 10:49:40|41623.2|41603.2|41624.6|41604.6|41624.6|41604.6|41622.1|41602.1|0
1721991010000|2024-07-26 10:50:10|41623.2|41603.2|41623.2|41603.2|41623.2|41603.2|41623.2|41603.2|4
1721991020000|2024-07-26 10:50:20|41622.1|41602.1|41625.7|41605.7|41627.1|41607.1|41622.1|41602.1|9
1721991030000|2024-07-26 10:50:30|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|2
1721991040000|2024-07-26 10:50:40|41622.1|41602.1|41624.6|41604.6|41624.6|41604.6|41622.1|41602.1|1
1721991050000|2024-07-26 10:50:50|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|0
1721991060000|2024-07-26 10:51:00|41624.6|41604.6|41623.2|41603.2|41624.6|41604.6|41623.2|41603.2|1
1721991090000|2024-07-26 10:51:30|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|0
1721991110000|2024-07-26 10:51:50|41621.9|41601.9|41620.8|41600.8|41621.9|41601.9|41620.8|41600.8|0
1721991120000|2024-07-26 10:52:00|41622.1|41602.1|41623.3|41603.3|41623.3|41603.3|41622.1|41602.1|0
1721991130000|2024-07-26 10:52:10|41624.6|41604.6|41624.8|41604.8|41632.1|41612.1|41624.6|41604.6|41
1721991140000|2024-07-26 10:52:20|41626.1|41606.1|41649.6|41629.6|41649.6|41629.6|41626.1|41606.1|90
1721991160000|2024-07-26 10:52:40|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|18
1721991170000|2024-07-26 10:52:50|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|2
1721991180000|2024-07-26 10:53:00|||||||||4
1721991190000|2024-07-26 10:53:10|41642.1|41622.1|41639.8|41619.8|41642.1|41622.1|41638.4|41618.4|6
1721991200000|2024-07-26 10:53:20|41640.9|41620.9|41642.1|41622.1|41642.1|41622.1|41638.4|41618.4|4
1721991210000|2024-07-26 10:53:30|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|0
1721991220000|2024-07-26 10:53:40|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|0
1721991240000|2024-07-26 10:54:00|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41642.1|41622.1|1
1721991250000|2024-07-26 10:54:10|41642.1|41622.1|41643.4|41623.4|41643.4|41623.4|41642.1|41622.1|1
1721991260000|2024-07-26 10:54:20|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|0
1721991270000|2024-07-26 10:54:30|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|0
1721991280000|2024-07-26 10:54:40|41644.8|41624.8|41643.4|41623.4|41644.8|41624.8|41643.4|41623.4|0
1721991300000|2024-07-26 10:55:00|41642.1|41622.1|41639.8|41619.8|41642.1|41622.1|41639.8|41619.8|7
1721991310000|2024-07-26 10:55:10|41638.4|41618.4|41634.8|41614.8|41638.4|41618.4|41633.4|41613.4|4
1721991320000|2024-07-26 10:55:20|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|1
1721991330000|2024-07-26 10:55:30|41633.4|41613.4|41630.9|41610.9|41633.4|41613.4|41630.9|41610.9|0
1721991340000|2024-07-26 10:55:40|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|2
1721991350000|2024-07-26 10:55:50|41630.9|41610.9|41629.8|41609.8|41630.9|41610.9|41629.8|41609.8|0
1721991360000|2024-07-26 10:56:00|41630.9|41610.9|41629.8|41609.8|41632.3|41612.3|41629.8|41609.8|0
1721991380000|2024-07-26 10:56:20|41631.1|41611.1|41635.9|41615.9|41635.9|41615.9|41631.1|41611.1|16
1721991390000|2024-07-26 10:56:30|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|10
1721991400000|2024-07-26 10:56:40|41630.9|41610.9|41623.3|41603.3|41630.9|41610.9|41623.3|41603.3|12
1721991410000|2024-07-26 10:56:50|41622.1|41602.1|41620.9|41600.9|41622.1|41602.1|41620.9|41600.9|16
1721991420000|2024-07-26 10:57:00|41619.6|41599.6|41622.1|41602.1|41623.4|41603.4|41619.6|41599.6|1
1721991430000|2024-07-26 10:57:10|41620.9|41600.9|41617.3|41597.3|41620.9|41600.9|41617.3|41597.3|1
1721991440000|2024-07-26 10:57:20|41618.4|41598.4|41617.3|41597.3|41618.4|41598.4|41617.3|41597.3|0
1721991450000|2024-07-26 10:57:30|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|2
1721991460000|2024-07-26 10:57:40|41614.8|41594.8|41613.4|41593.4|41614.8|41594.8|41612.1|41592.1|8
1721991470000|2024-07-26 10:57:50|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|41615.9|41595.9|2
1721991480000|2024-07-26 10:58:00|41614.8|41594.8|41613.5|41593.5|41615.9|41595.9|41613.5|41593.5|2
1721991490000|2024-07-26 10:58:10|41616|41596|41613.5|41593.5|41616|41596|41613.5|41593.5|0
1721991500000|2024-07-26 10:58:20|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|3
1721991510000|2024-07-26 10:58:30|41611|41591|41608.5|41588.5|41611|41591|41608.5|41588.5|2
1721991520000|2024-07-26 10:58:40|||||||||1
1721991540000|2024-07-26 10:59:00|41607.1|41587.1|41592.3|41572.3|41607.1|41587.1|41592.3|41572.3|21
1721991550000|2024-07-26 10:59:10|41591.1|41571.1|41591.1|41571.1|41592.3|41572.3|41591.1|41571.1|5
1721991570000|2024-07-26 10:59:30|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|41592.3|41572.3|2
1721991590000|2024-07-26 10:59:50|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|6
1721991600000|2024-07-26 11:00:00|41592.1|41572.1|41602.1|41582.1|41602.1|41582.1|41592.1|41572.1|24
1721991610000|2024-07-26 11:00:10|41599.8|41579.8|41602.1|41582.1|41602.1|41582.1|41599.8|41579.8|0
1721991620000|2024-07-26 11:00:20|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|0
1721991630000|2024-07-26 11:00:30|41598.5|41578.5|41599.8|41579.8|41599.8|41579.8|41598.5|41578.5|1
1721991640000|2024-07-26 11:00:40|41602.1|41582.1|41604.6|41584.6|41606|41586|41602.1|41582.1|2
1721991650000|2024-07-26 11:00:50|41603.3|41583.3|41602.1|41582.1|41606|41586|41602.1|41582.1|0
1721991660000|2024-07-26 11:01:00|41604.8|41584.8|41602.1|41582.1|41607.1|41587.1|41602.1|41582.1|6
1721991680000|2024-07-26 11:01:20|41599.6|41579.6|41607.1|41587.1|41607.1|41587.1|41599.6|41579.6|5
1721991700000|2024-07-26 11:01:40|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|2
1721991710000|2024-07-26 11:01:50|41611|41591|41611|41591|41611|41591|41611|41591|0
1721991720000|2024-07-26 11:02:00|41612.1|41592.1|41608.5|41588.5|41612.1|41592.1|41608.5|41588.5|1
1721991730000|2024-07-26 11:02:10|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41602.1|41582.1|5
1721991760000|2024-07-26 11:02:40|41604.6|41584.6|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|5
1721991770000|2024-07-26 11:02:50|41601|41581|41597.1|41577.1|41601|41581|41594.6|41574.6|4
1721991780000|2024-07-26 11:03:00|41595.8|41575.8|41593.5|41573.5|41597.1|41577.1|41593.5|41573.5|1
1721991790000|2024-07-26 11:03:10|||||||||6
1721991810000|2024-07-26 11:03:30|41592.1|41572.1|41591|41571|41592.3|41572.3|41589.8|41569.8|2
1721991820000|2024-07-26 11:03:40|41592.3|41572.3|41572.1|41552.1|41593.5|41573.5|41572.1|41552.1|9
1721991850000|2024-07-26 11:04:10|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|3
1721991860000|2024-07-26 11:04:20|41574.6|41554.6|41569.6|41549.6|41574.6|41554.6|41569.6|41549.6|2
1721991870000|2024-07-26 11:04:30|41572.1|41552.1|41574.6|41554.6|41574.6|41554.6|41572.1|41552.1|2
1721991880000|2024-07-26 11:04:40|41576|41556|41576|41556|41576|41556|41576|41556|0
1721991890000|2024-07-26 11:04:50|41573.5|41553.5|41572.1|41552.1|41573.5|41553.5|41572.1|41552.1|2
1721991900000|2024-07-26 11:05:00|41571|41551|41567.1|41547.1|41572.1|41552.1|41567.1|41547.1|5
1721991910000|2024-07-26 11:05:10|41568.5|41548.5|41572.1|41552.1|41572.1|41552.1|41568.5|41548.5|4
1721991930000|2024-07-26 11:05:30|41574.8|41554.8|41577.1|41557.1|41577.1|41557.1|41574.6|41554.6|2
1721991940000|2024-07-26 11:05:40|||||||||1
1721991950000|2024-07-26 11:05:50|41575.8|41555.8|41572.2|41552.2|41575.8|41555.8|41572.1|41552.1|3
1721991960000|2024-07-26 11:06:00|41573.3|41553.3|41572.2|41552.2|41574.7|41554.7|41572.2|41552.2|0
1721991970000|2024-07-26 11:06:10|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41572.2|41552.2|0
1721991980000|2024-07-26 11:06:20|41572.2|41552.2|41577.2|41557.2|41577.2|41557.2|41572.2|41552.2|4
1721991990000|2024-07-26 11:06:30|||||||||1
1721992000000|2024-07-26 11:06:40|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|5
1721992010000|2024-07-26 11:06:50|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|41582.2|41562.2|4
1721992020000|2024-07-26 11:07:00|41584.5|41564.5|41583.3|41563.3|41584.5|41564.5|41583.3|41563.3|1
1721992030000|2024-07-26 11:07:10|41582.2|41562.2|41583.3|41563.3|41584.5|41564.5|41582.2|41562.2|0
1721992040000|2024-07-26 11:07:20|41584.7|41564.7|41585.8|41565.8|41585.8|41565.8|41584.7|41564.7|4
1721992050000|2024-07-26 11:07:30|||||||||1
1721992060000|2024-07-26 11:07:40|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|1
1721992090000|2024-07-26 11:08:10|||||||||1
1721992100000|2024-07-26 11:08:20|41584.7|41564.7|41583.5|41563.5|41584.7|41564.7|41583.5|41563.5|3
1721992130000|2024-07-26 11:08:50|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|12
1721992140000|2024-07-26 11:09:00|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|0
1721992150000|2024-07-26 11:09:10|||||||||3
1721992160000|2024-07-26 11:09:20|41577.2|41557.2|41577.2|41557.2|41582.2|41562.2|41577.2|41557.2|0
1721992190000|2024-07-26 11:09:50|41579.8|41559.8|41581|41561|41581|41561|41579.8|41559.8|0
1721992210000|2024-07-26 11:10:10|41578.3|41558.3|41577.2|41557.2|41582.2|41562.2|41577.2|41557.2|0
1721992220000|2024-07-26 11:10:20|41578.5|41558.5|41577.2|41557.2|41579.7|41559.7|41577.2|41557.2|1
1721992230000|2024-07-26 11:10:30|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|0
1721992250000|2024-07-26 11:10:50|41581|41561|41582.2|41562.2|41582.2|41562.2|41581|41561|1
1721992260000|2024-07-26 11:11:00|||||||||1
1721992270000|2024-07-26 11:11:10|41580.8|41560.8|41578.5|41558.5|41580.8|41560.8|41578.5|41558.5|1
1721992280000|2024-07-26 11:11:20|41579.8|41559.8|41586|41566|41586|41566|41579.8|41559.8|11
1721992290000|2024-07-26 11:11:30|||||||||1
1721992300000|2024-07-26 11:11:40|41587.2|41567.2|41584.7|41564.7|41587.2|41567.2|41584.7|41564.7|2
1721992310000|2024-07-26 11:11:50|41587.2|41567.2|41595.8|41575.8|41595.8|41575.8|41587.2|41567.2|10
1721992320000|2024-07-26 11:12:00|41597|41577|41602.2|41582.2|41602.2|41582.2|41597|41577|0
1721992330000|2024-07-26 11:12:10|||||||||1
1721992340000|2024-07-26 11:12:20|41603.5|41583.5|41604.8|41584.8|41604.8|41584.8|41603.5|41583.5|2
1721992380000|2024-07-26 11:13:00|41604.9|41584.9|41612.4|41592.4|41612.4|41592.4|41604.9|41584.9|1
1721992390000|2024-07-26 11:13:10|41613.5|41593.5|41611.2|41591.2|41613.5|41593.5|41611.2|41591.2|5
1721992400000|2024-07-26 11:13:20|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|3
1721992410000|2024-07-26 11:13:30|41607.2|41587.2|41606|41586|41607.2|41587.2|41606|41586|0
1721992420000|2024-07-26 11:13:40|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|0
1721992440000|2024-07-26 11:14:00|41605.9|41585.9|41603.5|41583.5|41605.9|41585.9|41603.5|41583.5|0
1721992450000|2024-07-26 11:14:10|41604.7|41584.7|41607.2|41587.2|41607.2|41587.2|41604.7|41584.7|2
1721992460000|2024-07-26 11:14:20|41606|41586|41606|41586|41606|41586|41606|41586|0
1721992480000|2024-07-26 11:14:40|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|0
1721992490000|2024-07-26 11:14:50|41604.9|41584.9|41604.9|41584.9|41607.2|41587.2|41604.9|41584.9|0
1721992500000|2024-07-26 11:15:00|41603.5|41583.5|41602.2|41582.2|41603.5|41583.5|41602.2|41582.2|1
1721992520000|2024-07-26 11:15:20|41600.9|41580.9|41592.2|41572.2|41600.9|41580.9|41592.2|41572.2|5
1721992560000|2024-07-26 11:16:00|41590.9|41570.9|41582.2|41562.2|41590.9|41570.9|41582.2|41562.2|12
1721992570000|2024-07-26 11:16:10|41580.9|41560.9|41578.5|41558.5|41580.9|41560.9|41578.5|41558.5|7
1721992610000|2024-07-26 11:16:50|||||||||1
1721992620000|2024-07-26 11:17:00|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|5
1721992650000|2024-07-26 11:17:30|||||||||6
1721992660000|2024-07-26 11:17:40|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|4
1721992670000|2024-07-26 11:17:50|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|0
1721992680000|2024-07-26 11:18:00|41583.5|41563.5|41587.2|41567.2|41587.2|41567.2|41583.5|41563.5|1
1721992700000|2024-07-26 11:18:20|||||||||1
1721992730000|2024-07-26 11:18:50|41588.5|41568.5|41592.2|41572.2|41592.2|41572.2|41588.5|41568.5|2
1721992740000|2024-07-26 11:19:00|41593.5|41573.5|41592.2|41572.2|41594.9|41574.9|41592.2|41572.2|1
1721992750000|2024-07-26 11:19:10|41589.9|41569.9|41587.2|41567.2|41589.9|41569.9|41587.2|41567.2|0
1721992760000|2024-07-26 11:19:20|||||||||1
1721992770000|2024-07-26 11:19:30|41584.9|41564.9|41582.2|41562.2|41584.9|41564.9|41582.2|41562.2|1
1721992790000|2024-07-26 11:19:50|41583.5|41563.5|41587.2|41567.2|41587.2|41567.2|41583.5|41563.5|0
1721992800000|2024-07-26 11:20:00|41586|41566|41587.2|41567.2|41587.2|41567.2|41586|41566|0
1721992820000|2024-07-26 11:20:20|||||||||3
1721992840000|2024-07-26 11:20:40|41588.6|41568.6|41587.2|41567.2|41588.6|41568.6|41587.2|41567.2|7
1721992860000|2024-07-26 11:21:00|41586.1|41566.1|41583.6|41563.6|41587.2|41567.2|41583.6|41563.6|0
1721992900000|2024-07-26 11:21:40|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|1
1721992910000|2024-07-26 11:21:50|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|2
1721992920000|2024-07-26 11:22:00|||||||||3
1721992930000|2024-07-26 11:22:10|41589.9|41569.9|41591.1|41571.1|41591.1|41571.1|41589.9|41569.9|1
1721992940000|2024-07-26 11:22:20|41589.7|41569.7|41587.2|41567.2|41589.7|41569.7|41587.2|41567.2|1
1721992960000|2024-07-26 11:22:40|||||||||1
1721992980000|2024-07-26 11:23:00|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|1
1721992990000|2024-07-26 11:23:10|41589.9|41569.9|41591.1|41571.1|41591.1|41571.1|41589.9|41569.9|0
1721993000000|2024-07-26 11:23:20|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|0
1721993020000|2024-07-26 11:23:40|41593.7|41573.7|41593.7|41573.7|41593.7|41573.7|41593.7|41573.7|1
1721993030000|2024-07-26 11:23:50|41592.4|41572.4|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|1
1721993040000|2024-07-26 11:24:00|41588.9|41568.9|41591.2|41571.2|41591.2|41571.2|41588.9|41568.9|0
1721993050000|2024-07-26 11:24:10|41590.1|41570.1|41587.6|41567.6|41591.2|41571.2|41587.6|41567.6|0
1721993070000|2024-07-26 11:24:30|41583.6|41563.6|41582.2|41562.2|41583.6|41563.6|41582.2|41562.2|1
1721993100000|2024-07-26 11:25:00|41581.1|41561.1|41578.4|41558.4|41581.1|41561.1|41578.4|41558.4|10
1721993110000|2024-07-26 11:25:10|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|1
1721993120000|2024-07-26 11:25:20|41576.1|41556.1|41577.2|41557.2|41577.2|41557.2|41576.1|41556.1|2
1721993130000|2024-07-26 11:25:30|41576.1|41556.1|41568.2|41548.2|41576.1|41556.1|41568.2|41548.2|33
1721993150000|2024-07-26 11:25:50|41557.2|41537.2|41546.1|41526.1|41557.2|41537.2|41546.1|41526.1|9
1721993160000|2024-07-26 11:26:00|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|41542.2|41522.2|8
1721993170000|2024-07-26 11:26:10|41544.9|41524.9|41543.6|41523.6|41547.2|41527.2|41542.2|41522.2|1
1721993180000|2024-07-26 11:26:20|41546.1|41526.1|41542.2|41522.2|41546.1|41526.1|41542.2|41522.2|3
1721993190000|2024-07-26 11:26:30|41543.6|41523.6|41544.9|41524.9|41544.9|41524.9|41543.6|41523.6|0
1721993200000|2024-07-26 11:26:40|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|0
1721993210000|2024-07-26 11:26:50|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|2
1721993220000|2024-07-26 11:27:00|41541.1|41521.1|41543.6|41523.6|41543.6|41523.6|41541.1|41521.1|2
1721993230000|2024-07-26 11:27:10|41544.9|41524.9|41542.2|41522.2|41544.9|41524.9|41542.2|41522.2|2
1721993240000|2024-07-26 11:27:20|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|0
1721993250000|2024-07-26 11:27:30|41546.1|41526.1|41543.6|41523.6|41546.1|41526.1|41542.2|41522.2|2
1721993260000|2024-07-26 11:27:40|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|1
1721993280000|2024-07-26 11:28:00|41543.6|41523.6|41547.2|41527.2|41547.2|41527.2|41543.6|41523.6|3
1721993290000|2024-07-26 11:28:10|41547.3|41527.3|41548.6|41528.6|41549.9|41529.9|41547.3|41527.3|4
1721993310000|2024-07-26 11:28:30|41549.8|41529.8|41552.3|41532.3|41552.3|41532.3|41549.8|41529.8|1
1721993320000|2024-07-26 11:28:40|41553.6|41533.6|41558.6|41538.6|41558.6|41538.6|41553.6|41533.6|12
1721993330000|2024-07-26 11:28:50|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|3
1721993340000|2024-07-26 11:29:00|||||||||2
1721993350000|2024-07-26 11:29:10|41560.9|41540.9|41558.6|41538.6|41560.9|41540.9|41558.6|41538.6|1
1721993370000|2024-07-26 11:29:30|41559.9|41539.9|41563.6|41543.6|41563.6|41543.6|41559.9|41539.9|0
1721993390000|2024-07-26 11:29:50|41564.8|41544.8|41569.9|41549.9|41569.9|41549.9|41563.6|41543.6|9
1721993400000|2024-07-26 11:30:00|41571.1|41551.1|41573.6|41553.6|41574.8|41554.8|41571.1|41551.1|5
1721993410000|2024-07-26 11:30:10|41576.1|41556.1|41581.1|41561.1|41581.1|41561.1|41576.1|41556.1|6
1721993420000|2024-07-26 11:30:20|41582.3|41562.3|41584.9|41564.9|41584.9|41564.9|41579.9|41559.9|4
1721993430000|2024-07-26 11:30:30|41583.6|41563.6|41583.6|41563.6|41584.9|41564.9|41579.9|41559.9|5
1721993440000|2024-07-26 11:30:40|41584.9|41564.9|41583.6|41563.6|41584.9|41564.9|41581.1|41561.1|4
1721993450000|2024-07-26 11:30:50|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41581.1|41561.1|4
1721993460000|2024-07-26 11:31:00|41587.4|41567.4|41588.6|41568.6|41588.6|41568.6|41587.4|41567.4|9
1721993470000|2024-07-26 11:31:10|41587.4|41567.4|41587.4|41567.4|41588.6|41568.6|41587.4|41567.4|5
1721993480000|2024-07-26 11:31:20|41588.6|41568.6|41592.3|41572.3|41592.3|41572.3|41588.6|41568.6|6
1721993490000|2024-07-26 11:31:30|41593.6|41573.6|41602.3|41582.3|41602.3|41582.3|41593.6|41573.6|6
1721993500000|2024-07-26 11:31:40|41604.9|41584.9|41616.1|41596.1|41616.1|41596.1|41604.9|41584.9|9
1721993510000|2024-07-26 11:31:50|41617.3|41597.3|41617.3|41597.3|41618.6|41598.6|41614.9|41594.9|7
1721993520000|2024-07-26 11:32:00|41614.9|41594.9|41604.9|41584.9|41619.9|41599.9|41604.9|41584.9|7
1721993530000|2024-07-26 11:32:10|41606.1|41586.1|41604.9|41584.9|41606.1|41586.1|41604.9|41584.9|1
1721993540000|2024-07-26 11:32:20|41606.1|41586.1|41592.3|41572.3|41606.1|41586.1|41592.3|41572.3|5
1721993550000|2024-07-26 11:32:30|41590.9|41570.9|41584.8|41564.8|41590.9|41570.9|41584.8|41564.8|7
1721993560000|2024-07-26 11:32:40|41586.1|41566.1|41591.1|41571.1|41591.1|41571.1|41586.1|41566.1|5
1721993570000|2024-07-26 11:32:50|41592.3|41572.3|41589.9|41569.9|41592.3|41572.3|41589.9|41569.9|3
1721993580000|2024-07-26 11:33:00|41591.3|41571.3|41589.9|41569.9|41594.9|41574.9|41589.9|41569.9|4
1721993590000|2024-07-26 11:33:10|41588.6|41568.6|41581.1|41561.1|41588.6|41568.6|41581.1|41561.1|12
1721993600000|2024-07-26 11:33:20|41579.8|41559.8|41569.9|41549.9|41579.8|41559.8|41569.9|41549.9|9
1721993610000|2024-07-26 11:33:30|41568.8|41548.8|41566.3|41546.3|41569.9|41549.9|41566.3|41546.3|4
1721993620000|2024-07-26 11:33:40|41567.4|41547.4|41569.9|41549.9|41569.9|41549.9|41567.4|41547.4|0
1721993630000|2024-07-26 11:33:50|||||||||4
1721993640000|2024-07-26 11:34:00|41568.6|41548.6|41567.3|41547.3|41568.6|41548.6|41567.3|41547.3|18
1721993650000|2024-07-26 11:34:10|41568.6|41548.6|41569.9|41549.9|41569.9|41549.9|41568.6|41548.6|1
1721993660000|2024-07-26 11:34:20|41572.4|41552.4|41578.6|41558.6|41578.6|41558.6|41572.4|41552.4|15
1721993670000|2024-07-26 11:34:30|41579.8|41559.8|41581.1|41561.1|41581.1|41561.1|41578.6|41558.6|2
1721993680000|2024-07-26 11:34:40|41582.3|41562.3|41576.1|41556.1|41582.3|41562.3|41576.1|41556.1|15
1721993690000|2024-07-26 11:34:50|41573.6|41553.6|41577.3|41557.3|41577.3|41557.3|41573.6|41553.6|0
1721993700000|2024-07-26 11:35:00|||||||||6
1721993710000|2024-07-26 11:35:10|41578.6|41558.6|41579.8|41559.8|41579.8|41559.8|41578.6|41558.6|1
1721993720000|2024-07-26 11:35:20|41574.8|41554.8|41572.4|41552.4|41574.8|41554.8|41571.3|41551.3|21
1721993730000|2024-07-26 11:35:30|41573.6|41553.6|41573.6|41553.6|41575|41555|41573.6|41553.6|1
1721993740000|2024-07-26 11:35:40|41575|41555|41575|41555|41576.3|41556.3|41575|41555|1
1721993750000|2024-07-26 11:35:50|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|1
1721993760000|2024-07-26 11:36:00|41575|41555|41577.3|41557.3|41577.3|41557.3|41575|41555|1
1721993770000|2024-07-26 11:36:10|41580|41560|41580|41560|41580|41560|41580|41560|2
1721993780000|2024-07-26 11:36:20|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|4
1721993790000|2024-07-26 11:36:30|41577.3|41557.3|41575|41555|41577.3|41557.3|41575|41555|2
1721993800000|2024-07-26 11:36:40|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|0
1721993810000|2024-07-26 11:36:50|||||||||2
1721993820000|2024-07-26 11:37:00|41571.3|41551.3|41573.6|41553.6|41573.6|41553.6|41571.3|41551.3|0
1721993830000|2024-07-26 11:37:10|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|4
1721993840000|2024-07-26 11:37:20|41575|41555|41570|41550|41575|41555|41570|41550|18
1721993850000|2024-07-26 11:37:30|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|0
1721993860000|2024-07-26 11:37:40|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|2
1721993880000|2024-07-26 11:38:00|41561.1|41541.1|41559.8|41539.8|41561.1|41541.1|41559.8|41539.8|0
1721993890000|2024-07-26 11:38:10|41561.1|41541.1|41566.3|41546.3|41566.3|41546.3|41558.6|41538.6|14
1721993900000|2024-07-26 11:38:20|41565|41545|41568.6|41548.6|41568.6|41548.6|41565|41545|7
1721993910000|2024-07-26 11:38:30|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|2
1721993930000|2024-07-26 11:38:50|||||||||1
1721993960000|2024-07-26 11:39:20|41558.5|41538.5|41552.3|41532.3|41558.5|41538.5|41552.3|41532.3|3
1721993970000|2024-07-26 11:39:30|41555|41535|41561.1|41541.1|41561.1|41541.1|41555|41535|2
1721993980000|2024-07-26 11:39:40|41562.3|41542.3|41563.5|41543.5|41563.5|41543.5|41562.3|41542.3|0
1721993990000|2024-07-26 11:39:50|41562.3|41542.3|41566|41546|41566|41546|41562.3|41542.3|9
1721994000000|2024-07-26 11:40:00|41567.3|41547.3|41571.1|41551.1|41571.1|41551.1|41567.3|41547.3|0
1721994020000|2024-07-26 11:40:20|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|4
1721994030000|2024-07-26 11:40:30|41567.5|41547.5|41566.3|41546.3|41567.5|41547.5|41566.3|41546.3|10
1721994040000|2024-07-26 11:40:40|41567.5|41547.5|41566.3|41546.3|41567.5|41547.5|41566.3|41546.3|0
1721994050000|2024-07-26 11:40:50|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|1
1721994080000|2024-07-26 11:41:20|41558.5|41538.5|41567.3|41547.3|41567.3|41547.3|41558.5|41538.5|12
1721994090000|2024-07-26 11:41:30|41568.6|41548.6|41574.6|41554.6|41574.6|41554.6|41568.6|41548.6|1
1721994100000|2024-07-26 11:41:40|41576|41556|41572.3|41552.3|41576|41556|41572.3|41552.3|0
1721994110000|2024-07-26 11:41:50|41573.6|41553.6|41576|41556|41576|41556|41573.6|41553.6|3
1721994120000|2024-07-26 11:42:00|41573.5|41553.5|41572.3|41552.3|41574.6|41554.6|41572.3|41552.3|0
1721994130000|2024-07-26 11:42:10|41574.6|41554.6|41569.8|41549.8|41574.6|41554.6|41569.8|41549.8|0
1721994140000|2024-07-26 11:42:20|41567.3|41547.3|41566|41546|41567.3|41547.3|41566|41546|2
1721994160000|2024-07-26 11:42:40|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|3
1721994170000|2024-07-26 11:42:50|41568.6|41548.6|41572.3|41552.3|41572.3|41552.3|41568.6|41548.6|1
1721994180000|2024-07-26 11:43:00|||||||||2
1721994220000|2024-07-26 11:43:40|41571.2|41551.2|41569.8|41549.8|41571.2|41551.2|41569.8|41549.8|0
1721994230000|2024-07-26 11:43:50|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|1
1721994240000|2024-07-26 11:44:00|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|2
1721994250000|2024-07-26 11:44:10|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|1
1721994280000|2024-07-26 11:44:40|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|3
1721994290000|2024-07-26 11:44:50|41573.7|41553.7|41573.5|41553.5|41576|41556|41573.5|41553.5|1
1721994300000|2024-07-26 11:45:00|41572.3|41552.3|41571|41551|41572.3|41552.3|41571|41551|0
1721994310000|2024-07-26 11:45:10|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41572.3|41552.3|1
1721994330000|2024-07-26 11:45:30|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|4
1721994340000|2024-07-26 11:45:40|41573.5|41553.5|41576|41556|41576|41556|41573.5|41553.5|0
1721994350000|2024-07-26 11:45:50|||||||||1
1721994360000|2024-07-26 11:46:00|41574.8|41554.8|41577.3|41557.3|41577.3|41557.3|41574.8|41554.8|2
1721994370000|2024-07-26 11:46:10|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|12
1721994380000|2024-07-26 11:46:20|41574.8|41554.8|41573.7|41553.7|41574.8|41554.8|41573.7|41553.7|10
1721994390000|2024-07-26 11:46:30|41569.7|41549.7|41568.5|41548.5|41569.7|41549.7|41568.5|41548.5|1
1721994400000|2024-07-26 11:46:40|41563.5|41543.5|41564.8|41544.8|41564.8|41544.8|41563.5|41543.5|0
1721994410000|2024-07-26 11:46:50|41565|41545|41567.3|41547.3|41567.3|41547.3|41565|41545|2
1721994420000|2024-07-26 11:47:00|41564.8|41544.8|41570|41550|41570|41550|41564.8|41544.8|4
1721994430000|2024-07-26 11:47:10|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|41571.3|41551.3|3
1721994440000|2024-07-26 11:47:20|41572.7|41552.7|41573.7|41553.7|41574|41554|41572.5|41552.5|21
1721994450000|2024-07-26 11:47:30|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|10
1721994460000|2024-07-26 11:47:40|41571|41551|41569.8|41549.8|41571|41551|41568.7|41548.7|2
1721994470000|2024-07-26 11:47:50|41568.7|41548.7|41567.3|41547.3|41568.7|41548.7|41567.3|41547.3|2
1721994490000|2024-07-26 11:48:10|41564.8|41544.8|41562.5|41542.5|41564.8|41544.8|41562.5|41542.5|1
1721994500000|2024-07-26 11:48:20|41561.3|41541.3|41562.5|41542.5|41562.5|41542.5|41561.3|41541.3|0
1721994520000|2024-07-26 11:48:40|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|3
1721994530000|2024-07-26 11:48:50|41561|41541|41558.7|41538.7|41561|41541|41558.7|41538.7|10
1721994540000|2024-07-26 11:49:00|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|0
1721994560000|2024-07-26 11:49:20|41556.2|41536.2|41556.2|41536.2|41556.2|41536.2|41556.2|41536.2|0
1721994570000|2024-07-26 11:49:30|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|0
1721994580000|2024-07-26 11:49:40|41556.2|41536.2|41557.3|41537.3|41557.3|41537.3|41556.2|41536.2|0
1721994590000|2024-07-26 11:49:50|41555|41535|41556.2|41536.2|41556.2|41536.2|41555|41535|1
1721994600000|2024-07-26 11:50:00|41557.3|41537.3|41555|41535|41558.7|41538.7|41555|41535|5
1721994610000|2024-07-26 11:50:10|||||||||2
1721994620000|2024-07-26 11:50:20|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|1
1721994630000|2024-07-26 11:50:30|41556|41536|41556|41536|41557.3|41537.3|41554.8|41534.8|3
1721994650000|2024-07-26 11:50:50|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41557.4|41537.4|3
1721994660000|2024-07-26 11:51:00|41557.4|41537.4|41562.4|41542.4|41562.4|41542.4|41557.4|41537.4|8
1721994670000|2024-07-26 11:51:10|41563.7|41543.7|41564.9|41544.9|41564.9|41544.9|41563.7|41543.7|0
1721994680000|2024-07-26 11:51:20|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|1
1721994690000|2024-07-26 11:51:30|41567.5|41547.5|41568.7|41548.7|41572.4|41552.4|41567.5|41547.5|9
1721994700000|2024-07-26 11:51:40|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|1
1721994710000|2024-07-26 11:51:50|41564.7|41544.7|41562.4|41542.4|41564.7|41544.7|41562.4|41542.4|0
1721994720000|2024-07-26 11:52:00|41563.7|41543.7|41567.4|41547.4|41567.4|41547.4|41562.4|41542.4|10
1721994730000|2024-07-26 11:52:10|41568.7|41548.7|41573.7|41553.7|41573.7|41553.7|41568.7|41548.7|1
1721994740000|2024-07-26 11:52:20|41574.9|41554.9|41577.4|41557.4|41577.4|41557.4|41573.7|41553.7|5
1721994750000|2024-07-26 11:52:30|41578.7|41558.7|41574.9|41554.9|41578.7|41558.7|41574.9|41554.9|1
1721994760000|2024-07-26 11:52:40|41573.7|41553.7|41574.9|41554.9|41574.9|41554.9|41573.7|41553.7|6
1721994770000|2024-07-26 11:52:50|||||||||1
1721994780000|2024-07-26 11:53:00|41576.2|41556.2|41574.9|41554.9|41576.2|41556.2|41574.9|41554.9|0
1721994790000|2024-07-26 11:53:10|41576.2|41556.2|41579.9|41559.9|41579.9|41559.9|41576.2|41556.2|19
1721994800000|2024-07-26 11:53:20|41582.4|41562.4|41579.9|41559.9|41582.4|41562.4|41579.9|41559.9|2
1721994810000|2024-07-26 11:53:30|41581.2|41561.2|41582.4|41562.4|41582.4|41562.4|41581.2|41561.2|0
1721994820000|2024-07-26 11:53:40|41581|41561|41579.9|41559.9|41581|41561|41579.9|41559.9|0
1721994830000|2024-07-26 11:53:50|41581.2|41561.2|41582.4|41562.4|41582.4|41562.4|41581.2|41561.2|0
1721994840000|2024-07-26 11:54:00|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|8
1721994860000|2024-07-26 11:54:20|41578.5|41558.5|41577.4|41557.4|41578.5|41558.5|41577.4|41557.4|0
1721994880000|2024-07-26 11:54:40|||||||||6
1721994890000|2024-07-26 11:54:50|||||||||1
1721994900000|2024-07-26 11:55:00|41576|41556|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|10
1721994910000|2024-07-26 11:55:10|41571.2|41551.2|41567.4|41547.4|41571.2|41551.2|41567.4|41547.4|4
1721994920000|2024-07-26 11:55:20|41562.4|41542.4|41554.9|41534.9|41562.4|41542.4|41554.9|41534.9|8
1721994930000|2024-07-26 11:55:30|41553.7|41533.7|41552.4|41532.4|41556.2|41536.2|41552.4|41532.4|12
1721994940000|2024-07-26 11:55:40|41553.7|41533.7|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|1
1721994950000|2024-07-26 11:55:50|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|0
1721994960000|2024-07-26 11:56:00|41551|41531|41544.9|41524.9|41551|41531|41544.9|41524.9|2
1721994970000|2024-07-26 11:56:10|41546.2|41526.2|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|5
1721994980000|2024-07-26 11:56:20|41547.4|41527.4|41557.4|41537.4|41557.4|41537.4|41544.9|41524.9|27
1721994990000|2024-07-26 11:56:30|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|0
1721995000000|2024-07-26 11:56:40|41558.5|41538.5|41557.4|41537.4|41558.5|41538.5|41557.4|41537.4|1
1721995010000|2024-07-26 11:56:50|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|0
1721995020000|2024-07-26 11:57:00|41558.5|41538.5|41557.4|41537.4|41558.5|41538.5|41553.7|41533.7|3
1721995030000|2024-07-26 11:57:10|41556.2|41536.2|41552.4|41532.4|41556.2|41536.2|41552.4|41532.4|11
1721995040000|2024-07-26 11:57:20|41553.7|41533.7|41553.7|41533.7|41554.9|41534.9|41552.4|41532.4|1
1721995050000|2024-07-26 11:57:30|41554.9|41534.9|41557.4|41537.4|41557.4|41537.4|41553.7|41533.7|5
1721995060000|2024-07-26 11:57:40|41558.7|41538.7|41559.9|41539.9|41559.9|41539.9|41558.7|41538.7|4
1721995070000|2024-07-26 11:57:50|41561.2|41541.2|41573.7|41553.7|41573.7|41553.7|41561.2|41541.2|18
1721995080000|2024-07-26 11:58:00|41572.4|41552.4|41569.9|41549.9|41572.4|41552.4|41569.9|41549.9|1
1721995090000|2024-07-26 11:58:10|41568.7|41548.7|41565.1|41545.1|41568.7|41548.7|41565.1|41545.1|5
1721995100000|2024-07-26 11:58:20|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|6
1721995110000|2024-07-26 11:58:30|41567.6|41547.6|41566.2|41546.2|41567.6|41547.6|41566.2|41546.2|0
1721995130000|2024-07-26 11:58:50|41567.6|41547.6|41569.9|41549.9|41569.9|41549.9|41567.6|41547.6|4
1721995140000|2024-07-26 11:59:00|41568.7|41548.7|41571.2|41551.2|41571.2|41551.2|41568.7|41548.7|3
1721995150000|2024-07-26 11:59:10|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|4
1721995160000|2024-07-26 11:59:20|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|41573.7|41553.7|3
1721995170000|2024-07-26 11:59:30|41572.4|41552.4|41573.7|41553.7|41576.2|41556.2|41572.4|41552.4|4
1721995180000|2024-07-26 11:59:40|41576.2|41556.2|41578.6|41558.6|41578.6|41558.6|41576.2|41556.2|1
1721995190000|2024-07-26 11:59:50|41578.7|41558.7|41579.9|41559.9|41579.9|41559.9|41578.7|41558.7|5
1721995200000|2024-07-26 12:00:00|41578.7|41558.7|41579.9|41559.9|41579.9|41559.9|41577.4|41557.4|3
1721995210000|2024-07-26 12:00:10|41585.1|41565.1|41592.4|41572.4|41593.7|41573.7|41585.1|41565.1|8
1721995220000|2024-07-26 12:00:20|41593.7|41573.7|41587.6|41567.6|41593.7|41573.7|41587.6|41567.6|1
1721995230000|2024-07-26 12:00:30|41583.7|41563.7|41579.9|41559.9|41583.7|41563.7|41579.9|41559.9|14
1721995240000|2024-07-26 12:00:40|41577.4|41557.4|41577.6|41557.6|41577.6|41557.6|41576.2|41556.2|6
1721995250000|2024-07-26 12:00:50|41581.2|41561.2|41582.4|41562.4|41582.4|41562.4|41581.2|41561.2|1
1721995260000|2024-07-26 12:01:00|41580.1|41560.1|41572.6|41552.6|41580.1|41560.1|41572.6|41552.6|12
1721995270000|2024-07-26 12:01:10|41573.7|41553.7|41574.9|41554.9|41574.9|41554.9|41572.6|41552.6|9
1721995280000|2024-07-26 12:01:20|41576.1|41556.1|41573.7|41553.7|41576.1|41556.1|41573.7|41553.7|3
1721995290000|2024-07-26 12:01:30|41572.4|41552.4|41572.4|41552.4|41574.9|41554.9|41572.4|41552.4|15
1721995300000|2024-07-26 12:01:40|||||||||3
1721995310000|2024-07-26 12:01:50|41571.2|41551.2|41574.9|41554.9|41574.9|41554.9|41571.2|41551.2|7
1721995320000|2024-07-26 12:02:00|41576.1|41556.1|41579.9|41559.9|41579.9|41559.9|41576.1|41556.1|8
1721995330000|2024-07-26 12:02:10|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|1
1721995340000|2024-07-26 12:02:20|41583.7|41563.7|41593.6|41573.6|41593.6|41573.6|41583.7|41563.7|12
1721995350000|2024-07-26 12:02:30|41592.4|41572.4|41592.4|41572.4|41593.6|41573.6|41592.4|41572.4|2
1721995360000|2024-07-26 12:02:40|41591.1|41571.1|41588.7|41568.7|41591.1|41571.1|41588.7|41568.7|8
1721995370000|2024-07-26 12:02:50|41587.6|41567.6|41586.2|41566.2|41587.6|41567.6|41584.9|41564.9|0
1721995380000|2024-07-26 12:03:00|41584.9|41564.9|41592.4|41572.4|41592.4|41572.4|41584.9|41564.9|17
1721995390000|2024-07-26 12:03:10|41598.7|41578.7|41597.4|41577.4|41602.6|41582.6|41597.4|41577.4|18
1721995400000|2024-07-26 12:03:20|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41589.9|41569.9|4
1721995410000|2024-07-26 12:03:30|||||||||11
1721995430000|2024-07-26 12:03:50|41591.2|41571.2|41591.2|41571.2|41591.2|41571.2|41591.2|41571.2|2
1721995440000|2024-07-26 12:04:00|41592.4|41572.4|41593.6|41573.6|41593.6|41573.6|41592.4|41572.4|7
1721995450000|2024-07-26 12:04:10|41592.4|41572.4|41588.6|41568.6|41592.4|41572.4|41588.6|41568.6|7
1721995460000|2024-07-26 12:04:20|41589.9|41569.9|41587.4|41567.4|41589.9|41569.9|41586.2|41566.2|5
1721995470000|2024-07-26 12:04:30|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|0
1721995480000|2024-07-26 12:04:40|41587.4|41567.4|41597.4|41577.4|41598.6|41578.6|41587.4|41567.4|11
1721995490000|2024-07-26 12:04:50|41599.7|41579.7|41597.4|41577.4|41599.7|41579.7|41597.4|41577.4|3
1721995500000|2024-07-26 12:05:00|41598.6|41578.6|41603.7|41583.7|41603.7|41583.7|41598.6|41578.6|8
1721995510000|2024-07-26 12:05:10|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|41603.7|41583.7|3
1721995520000|2024-07-26 12:05:20|41605.1|41585.1|41601.2|41581.2|41607.4|41587.4|41600.1|41580.1|24
1721995530000|2024-07-26 12:05:30|41600.1|41580.1|41601.2|41581.2|41601.2|41581.2|41600.1|41580.1|2
1721995540000|2024-07-26 12:05:40|41600.1|41580.1|41603.8|41583.8|41603.8|41583.8|41600.1|41580.1|3
1721995550000|2024-07-26 12:05:50|41600.1|41580.1|41598.8|41578.8|41600.1|41580.1|41598.8|41578.8|5
1721995570000|2024-07-26 12:06:10|41597.4|41577.4|41590.1|41570.1|41597.4|41577.4|41590.1|41570.1|3
1721995580000|2024-07-26 12:06:20|41587.4|41567.4|41576.3|41556.3|41587.4|41567.4|41576.3|41556.3|15
1721995590000|2024-07-26 12:06:30|41574.9|41554.9|41562.4|41542.4|41574.9|41554.9|41562.4|41542.4|12
1721995600000|2024-07-26 12:06:40|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|2
1721995610000|2024-07-26 12:06:50|41558.6|41538.6|41568.8|41548.8|41568.8|41548.8|41558.6|41538.6|10
1721995620000|2024-07-26 12:07:00|41569.9|41549.9|41567.4|41547.4|41570.1|41550.1|41567.4|41547.4|5
1721995630000|2024-07-26 12:07:10|41568.8|41548.8|41563.8|41543.8|41568.8|41548.8|41563.8|41543.8|26
1721995640000|2024-07-26 12:07:20|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|2
1721995650000|2024-07-26 12:07:30|41566.3|41546.3|41566.3|41546.3|41567.4|41547.4|41566.3|41546.3|11
1721995660000|2024-07-26 12:07:40|41562.4|41542.4|41559.9|41539.9|41562.4|41542.4|41559.9|41539.9|6
1721995670000|2024-07-26 12:07:50|41558.6|41538.6|41544.9|41524.9|41558.6|41538.6|41544.9|41524.9|6
1721995680000|2024-07-26 12:08:00|||||||||1
1721995690000|2024-07-26 12:08:10|41548.8|41528.8|41552.6|41532.6|41552.6|41532.6|41548.8|41528.8|10
1721995700000|2024-07-26 12:08:20|41554.9|41534.9|41562.4|41542.4|41562.4|41542.4|41554.9|41534.9|19
1721995710000|2024-07-26 12:08:30|41563.6|41543.6|41564.9|41544.9|41566.3|41546.3|41563.6|41543.6|7
1721995720000|2024-07-26 12:08:40|41563.8|41543.8|41566.3|41546.3|41566.3|41546.3|41563.8|41543.8|7
1721995730000|2024-07-26 12:08:50|||||||||5
1721995740000|2024-07-26 12:09:00|41564.9|41544.9|41533.4|41513.4|41564.9|41544.9|41532.1|41512.1|21
1721995750000|2024-07-26 12:09:10|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41529.8|41509.8|3
1721995760000|2024-07-26 12:09:20|41528.6|41508.6|41531.1|41511.1|41531.1|41511.1|41527.4|41507.4|13
1721995770000|2024-07-26 12:09:30|41536.1|41516.1|41536.1|41516.1|41537.4|41517.4|41536.1|41516.1|4
1721995780000|2024-07-26 12:09:40|41533.6|41513.6|41533.6|41513.6|41537.4|41517.4|41533.6|41513.6|21
1721995790000|2024-07-26 12:09:50|41530.9|41510.9|41524.8|41504.8|41530.9|41510.9|41524.8|41504.8|22
1721995800000|2024-07-26 12:10:00|41519.8|41499.8|41506.1|41486.1|41519.8|41499.8|41502.4|41482.4|31
1721995810000|2024-07-26 12:10:10|41507.3|41487.3|41503.6|41483.6|41507.3|41487.3|41503.6|41483.6|10
1721995820000|2024-07-26 12:10:20|41504.8|41484.8|41486.1|41466.1|41504.8|41484.8|41486.1|41466.1|35
1721995830000|2024-07-26 12:10:30|41487.3|41467.3|41486.1|41466.1|41491.1|41471.1|41486.1|41466.1|15
1721995840000|2024-07-26 12:10:40|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|4
1721995850000|2024-07-26 12:10:50|41479.8|41459.8|41474.9|41454.9|41479.8|41459.8|41466.1|41446.1|32
1721995860000|2024-07-26 12:11:00|41473.6|41453.6|41471.1|41451.1|41473.6|41453.6|41469.8|41449.8|21
1721995870000|2024-07-26 12:11:10|41469.8|41449.8|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|4
1721995880000|2024-07-26 12:11:20|41469.8|41449.8|41466.1|41446.1|41469.8|41449.8|41466.1|41446.1|43
1721995890000|2024-07-26 12:11:30|41467.3|41447.3|41461.1|41441.1|41467.3|41447.3|41457.3|41437.3|56
1721995900000|2024-07-26 12:11:40|41462.3|41442.3|41457.3|41437.3|41462.3|41442.3|41457.3|41437.3|24
1721995910000|2024-07-26 12:11:50|41453.3|41433.3|41447.1|41427.1|41453.4|41433.4|41447.1|41427.1|40
1721995920000|2024-07-26 12:12:00|41445.9|41425.9|41443.4|41423.4|41448.4|41428.4|41443.4|41423.4|32
1721995930000|2024-07-26 12:12:10|41442.1|41422.1|41442.1|41422.1|41448.3|41428.3|41442.1|41422.1|23
1721995940000|2024-07-26 12:12:20|41440.8|41420.8|41444.6|41424.6|41444.6|41424.6|41440.8|41420.8|15
1721995950000|2024-07-26 12:12:30|41443.5|41423.5|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|3
1721995960000|2024-07-26 12:12:40|41437.3|41417.3|41449.6|41429.6|41449.6|41429.6|41432.3|41412.3|11
1721995970000|2024-07-26 12:12:50|41451|41431|41439.6|41419.6|41452.1|41432.1|41439.6|41419.6|10
1721995980000|2024-07-26 12:13:00|41438.3|41418.3|41433.5|41413.5|41439.6|41419.6|41433.5|41413.5|12
1721995990000|2024-07-26 12:13:10|41434.6|41414.6|41432.1|41412.1|41434.6|41414.6|41428.5|41408.5|22
1721996000000|2024-07-26 12:13:20|41433.5|41413.5|41448.5|41428.5|41448.5|41428.5|41433.5|41413.5|16
1721996010000|2024-07-26 12:13:30|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|9
1721996020000|2024-07-26 12:13:40|41444.6|41424.6|41439.8|41419.8|41444.6|41424.6|41439.8|41419.8|7
1721996030000|2024-07-26 12:13:50|41438.5|41418.5|41439.8|41419.8|41439.8|41419.8|41438.5|41418.5|1
1721996040000|2024-07-26 12:14:00|41443.5|41423.5|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|12
1721996050000|2024-07-26 12:14:10|41437.3|41417.3|41429.8|41409.8|41437.3|41417.3|41429.8|41409.8|6
1721996060000|2024-07-26 12:14:20|41428.5|41408.5|41436.1|41416.1|41436.1|41416.1|41428.5|41408.5|6
1721996070000|2024-07-26 12:14:30|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|5
1721996080000|2024-07-26 12:14:40|41441.1|41421.1|41443.5|41423.5|41443.5|41423.5|41441.1|41421.1|1
1721996090000|2024-07-26 12:14:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|12
1721996100000|2024-07-26 12:15:00|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41432.1|41412.1|15
1721996110000|2024-07-26 12:15:10|41437.1|41417.1|41434.8|41414.8|41437.1|41417.1|41433.5|41413.5|19
1721996120000|2024-07-26 12:15:20|41436|41416|41437.3|41417.3|41437.3|41417.3|41436|41416|3
1721996130000|2024-07-26 12:15:30|41436|41416|41417.1|41397.1|41436|41416|41417.1|41397.1|14
1721996140000|2024-07-26 12:15:40|41414.6|41394.6|41421|41401|41421|41401|41414.6|41394.6|30
1721996150000|2024-07-26 12:15:50|41422.3|41402.3|41427.1|41407.1|41427.1|41407.1|41422.3|41402.3|16
1721996160000|2024-07-26 12:16:00|41428.3|41408.3|41427.1|41407.1|41428.3|41408.3|41427.1|41407.1|4
1721996170000|2024-07-26 12:16:10|41429.8|41409.8|41423.5|41403.5|41429.8|41409.8|41423.5|41403.5|5
1721996180000|2024-07-26 12:16:20|41418.5|41398.5|41412.1|41392.1|41418.5|41398.5|41412.1|41392.1|7
1721996190000|2024-07-26 12:16:30|41410.8|41390.8|41406|41386|41410.8|41390.8|41406|41386|3
1721996200000|2024-07-26 12:16:40|41404.6|41384.6|41408.5|41388.5|41408.5|41388.5|41404.6|41384.6|4
1721996210000|2024-07-26 12:16:50|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|5
1721996220000|2024-07-26 12:17:00|41408.5|41388.5|41403.5|41383.5|41408.5|41388.5|41403.5|41383.5|4
1721996230000|2024-07-26 12:17:10|41402.1|41382.1|41403.5|41383.5|41403.5|41383.5|41399.8|41379.8|7
1721996240000|2024-07-26 12:17:20|41402.1|41382.1|41398.5|41378.5|41402.1|41382.1|41398.5|41378.5|3
1721996250000|2024-07-26 12:17:30|41397.3|41377.3|41398.5|41378.5|41398.5|41378.5|41397.3|41377.3|7
1721996260000|2024-07-26 12:17:40|41397.3|41377.3|41411|41391|41411|41391|41397.3|41377.3|12
1721996270000|2024-07-26 12:17:50|41407.1|41387.1|41406|41386|41407.1|41387.1|41406|41386|4
1721996280000|2024-07-26 12:18:00|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|3
1721996290000|2024-07-26 12:18:10|41403.5|41383.5|41412.3|41392.3|41412.3|41392.3|41403.5|41383.5|12
1721996300000|2024-07-26 12:18:20|41411|41391|41409.8|41389.8|41411|41391|41408.5|41388.5|5
1721996310000|2024-07-26 12:18:30|41414.8|41394.8|41413.5|41393.5|41414.8|41394.8|41413.5|41393.5|16
1721996320000|2024-07-26 12:18:40|41412.1|41392.1|41408.5|41388.5|41412.1|41392.1|41408.5|41388.5|3
1721996330000|2024-07-26 12:18:50|41407.1|41387.1|41403.5|41383.5|41407.1|41387.1|41403.5|41383.5|1
1721996340000|2024-07-26 12:19:00|41402.3|41382.3|41402.1|41382.1|41403.5|41383.5|41401|41381|18
1721996350000|2024-07-26 12:19:10|41401|41381|41401|41381|41401|41381|41401|41381|5
1721996360000|2024-07-26 12:19:20|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|2
1721996370000|2024-07-26 12:19:30|41398.5|41378.5|41397.2|41377.2|41398.5|41378.5|41397.1|41377.1|18
1721996380000|2024-07-26 12:19:40|41398.5|41378.5|41398.5|41378.5|41398.5|41378.5|41396|41376|5
1721996390000|2024-07-26 12:19:50|41406|41386|41409.5|41389.5|41411.8|41391.8|41406|41386|10
1721996400000|2024-07-26 12:20:00|41410.7|41390.7|41404.8|41384.8|41412.2|41392.2|41404.8|41384.8|7
1721996410000|2024-07-26 12:20:10|41403.6|41383.6|41399.8|41379.8|41404.8|41384.8|41399.8|41379.8|13
1721996420000|2024-07-26 12:20:20|41401|41381|41408.5|41388.5|41409.8|41389.8|41401|41381|18
1721996430000|2024-07-26 12:20:30|41407.2|41387.2|41397.2|41377.2|41407.2|41387.2|41397.2|41377.2|18
1721996440000|2024-07-26 12:20:40|41394.7|41374.7|41393.5|41373.5|41394.7|41374.7|41393.5|41373.5|1
1721996450000|2024-07-26 12:20:50|41394.7|41374.7|41393.5|41373.5|41394.7|41374.7|41393.5|41373.5|0
1721996460000|2024-07-26 12:21:00|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|35
1721996470000|2024-07-26 12:21:10|41395.8|41375.8|41394.7|41374.7|41395.8|41375.8|41394.7|41374.7|6
1721996480000|2024-07-26 12:21:20|41395.8|41375.8|41393.5|41373.5|41395.8|41375.8|41393.5|41373.5|3
1721996490000|2024-07-26 12:21:30|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|8
1721996500000|2024-07-26 12:21:40|||||||||26
1721996510000|2024-07-26 12:21:50|41391|41371|41391|41371|41391|41371|41391|41371|0
1721996520000|2024-07-26 12:22:00|41392.2|41372.2|41389.8|41369.8|41392.2|41372.2|41389.8|41369.8|16
1721996530000|2024-07-26 12:22:10|||||||||2
1721996540000|2024-07-26 12:22:20|41391.2|41371.2|41393.5|41373.5|41393.5|41373.5|41389.7|41369.7|20
1721996550000|2024-07-26 12:22:30|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|9
1721996560000|2024-07-26 12:22:40|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|5
1721996580000|2024-07-26 12:23:00|||||||||2
1721996590000|2024-07-26 12:23:10|41392.3|41372.3|41379.8|41359.8|41392.3|41372.3|41376|41356|93
1721996600000|2024-07-26 12:23:20|||||||||9
1721996610000|2024-07-26 12:23:30|41381.2|41361.2|41388.7|41368.7|41388.7|41368.7|41381.2|41361.2|7
1721996620000|2024-07-26 12:23:40|||||||||5
1721996630000|2024-07-26 12:23:50|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|3
1721996640000|2024-07-26 12:24:00|41387.3|41367.3|41386.2|41366.2|41387.3|41367.3|41386.2|41366.2|4
1721996650000|2024-07-26 12:24:10|41384.8|41364.8|41404.8|41384.8|41404.8|41384.8|41382.3|41362.3|25
1721996660000|2024-07-26 12:24:20|41403.7|41383.7|41402.3|41382.3|41403.7|41383.7|41402.3|41382.3|5
1721996670000|2024-07-26 12:24:30|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|1
1721996680000|2024-07-26 12:24:40|41404.8|41384.8|41401.2|41381.2|41404.8|41384.8|41401.2|41381.2|5
1721996690000|2024-07-26 12:24:50|||||||||6
1721996700000|2024-07-26 12:25:00|41399.8|41379.8|41389.8|41369.8|41399.8|41379.8|41389.8|41369.8|12
1721996710000|2024-07-26 12:25:10|41387.5|41367.5|41382.3|41362.3|41387.5|41367.5|41382.3|41362.3|13
1721996720000|2024-07-26 12:25:20|41381|41361|41382.3|41362.3|41383.5|41363.5|41381|41361|3
1721996730000|2024-07-26 12:25:30|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|0
1721996740000|2024-07-26 12:25:40|41382.5|41362.5|41384.8|41364.8|41384.8|41364.8|41382.3|41362.3|6
1721996750000|2024-07-26 12:25:50|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|1
1721996760000|2024-07-26 12:26:00|||||||||1
1721996770000|2024-07-26 12:26:10|||||||||1
1721996780000|2024-07-26 12:26:20|41387.3|41367.3|41386.2|41366.2|41387.3|41367.3|41386.2|41366.2|7
1721996790000|2024-07-26 12:26:30|41387.3|41367.3|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|6
1721996800000|2024-07-26 12:26:40|41391|41371|41389.8|41369.8|41391|41371|41389.8|41369.8|0
1721996810000|2024-07-26 12:26:50|||||||||1
1721996820000|2024-07-26 12:27:00|||||||||2
1721996830000|2024-07-26 12:27:10|41392.3|41372.3|41393.7|41373.7|41393.7|41373.7|41389.8|41369.8|23
1721996840000|2024-07-26 12:27:20|41395|41375|41393.7|41373.7|41397.3|41377.3|41393.7|41373.7|2
1721996850000|2024-07-26 12:27:30|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|1
1721996860000|2024-07-26 12:27:40|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|0
1721996870000|2024-07-26 12:27:50|41392.5|41372.5|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|3
1721996880000|2024-07-26 12:28:00|41389.9|41369.9|41388.5|41368.5|41389.9|41369.9|41388.5|41368.5|6
1721996890000|2024-07-26 12:28:10|||||||||1
1721996910000|2024-07-26 12:28:30|41389.9|41369.9|41391.2|41371.2|41391.2|41371.2|41389.9|41369.9|10
1721996920000|2024-07-26 12:28:40|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|7
1721996930000|2024-07-26 12:28:50|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1721996940000|2024-07-26 12:29:00|41396|41376|41396|41376|41396|41376|41396|41376|2
1721996950000|2024-07-26 12:29:10|41397.4|41377.4|41394.9|41374.9|41397.4|41377.4|41394.9|41374.9|6
1721996960000|2024-07-26 12:29:20|41396.2|41376.2|41399.9|41379.9|41399.9|41379.9|41396.2|41376.2|17
1721996970000|2024-07-26 12:29:30|41398.7|41378.7|41399.9|41379.9|41403.7|41383.7|41398.7|41378.7|1
1721996980000|2024-07-26 12:29:40|41398.7|41378.7|41401.4|41381.4|41403.7|41383.7|41398.7|41378.7|20
1721996990000|2024-07-26 12:29:50|41403.7|41383.7|41404.9|41384.9|41409.9|41389.9|41403.7|41383.7|7
1721997000000|2024-07-26 12:30:00|41407.4|41387.4|41397.5|41377.5|41407.4|41387.4|41386.2|41366.2|58
1721997010000|2024-07-26 12:30:10|41398.7|41378.7|41407.4|41387.4|41436.2|41416.2|41398.7|41378.7|38
1721997020000|2024-07-26 12:30:20|41401.2|41381.2|41418.7|41398.7|41431.2|41411.2|41393.5|41373.5|36
1721997030000|2024-07-26 12:30:30|41419.9|41399.9|41417.4|41397.4|41422.4|41402.4|41414.9|41394.9|17
1721997040000|2024-07-26 12:30:40|41416|41396|41412.2|41392.2|41417.4|41397.4|41408.5|41388.5|23
1721997050000|2024-07-26 12:30:50|41409.9|41389.9|41413.5|41393.5|41414.9|41394.9|41399.9|41379.9|11
1721997060000|2024-07-26 12:31:00|41409.9|41389.9|41397.4|41377.4|41412.5|41392.5|41392.4|41372.4|31
1721997070000|2024-07-26 12:31:10|41400.9|41380.9|41436.7|41416.7|41440.5|41420.5|41397.2|41377.2|56
1721997080000|2024-07-26 12:31:20|41443.7|41423.7|41459.9|41439.9|41459.9|41439.9|41442.4|41422.4|47
1721997090000|2024-07-26 12:31:30|41462.5|41442.5|41453.7|41433.7|41471.2|41451.2|41443.7|41423.7|87
1721997100000|2024-07-26 12:31:40|41458.7|41438.7|41434.9|41414.9|41458.7|41438.7|41431.2|41411.2|12
1721997110000|2024-07-26 12:31:50|41436.2|41416.2|41437.4|41417.4|41441.2|41421.2|41434.9|41414.9|5
1721997120000|2024-07-26 12:32:00|41436.2|41416.2|41424.9|41404.9|41436.2|41416.2|41424.9|41404.9|7
1721997130000|2024-07-26 12:32:10|41426.2|41406.2|41438.5|41418.5|41439.9|41419.9|41423.7|41403.7|3
1721997140000|2024-07-26 12:32:20|41437.4|41417.4|41424.9|41404.9|41438.7|41418.7|41418.7|41398.7|15
1721997150000|2024-07-26 12:32:30|41426.2|41406.2|41435|41415|41435|41415|41422.5|41402.5|22
1721997160000|2024-07-26 12:32:40|41433.7|41413.7|41432.5|41412.5|41435|41415|41429.9|41409.9|15
1721997170000|2024-07-26 12:32:50|41433.7|41413.7|41443.5|41423.5|41443.5|41423.5|41433.7|41413.7|9
1721997180000|2024-07-26 12:33:00|41441.2|41421.2|41439.9|41419.9|41444.9|41424.9|41437.4|41417.4|8
1721997190000|2024-07-26 12:33:10|41441.2|41421.2|41443.7|41423.7|41443.7|41423.7|41434.9|41414.9|14
1721997200000|2024-07-26 12:33:20|41442.5|41422.5|41452.4|41432.4|41452.4|41432.4|41441.2|41421.2|11
1721997210000|2024-07-26 12:33:30|41452.5|41432.5|41447.5|41427.5|41456.2|41436.2|41447.5|41427.5|5
1721997220000|2024-07-26 12:33:40|41443.9|41423.9|41441.2|41421.2|41447.5|41427.5|41439.9|41419.9|9
1721997230000|2024-07-26 12:33:50|41439.9|41419.9|41441|41421|41443.7|41423.7|41439.9|41419.9|2
1721997240000|2024-07-26 12:34:00|41439.9|41419.9|41426.2|41406.2|41439.9|41419.9|41421.2|41401.2|15
1721997250000|2024-07-26 12:34:10|41427.5|41407.5|41434.9|41414.9|41434.9|41414.9|41427.5|41407.5|1
1721997260000|2024-07-26 12:34:20|41429.9|41409.9|41432.5|41412.5|41432.5|41412.5|41428.7|41408.7|3
1721997270000|2024-07-26 12:34:30|41434.9|41414.9|41436.1|41416.1|41438.6|41418.6|41434.9|41414.9|1
1721997280000|2024-07-26 12:34:40|41434.9|41414.9|41436.2|41416.2|41438.7|41418.7|41433.7|41413.7|2
1721997290000|2024-07-26 12:34:50|41434.9|41414.9|41433.7|41413.7|41437.5|41417.5|41433.7|41413.7|5
1721997300000|2024-07-26 12:35:00|41436.2|41416.2|41439.9|41419.9|41446.2|41426.2|41436.2|41416.2|8
1721997310000|2024-07-26 12:35:10|41434.9|41414.9|41421.2|41401.2|41434.9|41414.9|41417.4|41397.4|15
1721997320000|2024-07-26 12:35:20|41422.4|41402.4|41426.2|41406.2|41426.2|41406.2|41422.4|41402.4|5
1721997330000|2024-07-26 12:35:30|41424.9|41404.9|41418.6|41398.6|41426.2|41406.2|41418.6|41398.6|4
1721997340000|2024-07-26 12:35:40|41417.2|41397.2|41414.9|41394.9|41417.4|41397.4|41411.2|41391.2|21
1721997350000|2024-07-26 12:35:50|41413.6|41393.6|41424.9|41404.9|41424.9|41404.9|41412.4|41392.4|6
1721997360000|2024-07-26 12:36:00|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|5
1721997370000|2024-07-26 12:36:10|41427.4|41407.4|41431.2|41411.2|41431.2|41411.2|41426.2|41406.2|6
1721997380000|2024-07-26 12:36:20|41432.4|41412.4|41424.9|41404.9|41434.9|41414.9|41424.9|41404.9|15
1721997390000|2024-07-26 12:36:30|41426.2|41406.2|41426.2|41406.2|41429.9|41409.9|41426.2|41406.2|4
1721997400000|2024-07-26 12:36:40|41424.9|41404.9|41427.4|41407.4|41429.9|41409.9|41424.9|41404.9|2
1721997410000|2024-07-26 12:36:50|41426.2|41406.2|41433.7|41413.7|41433.7|41413.7|41426.2|41406.2|4
1721997420000|2024-07-26 12:37:00|41434.9|41414.9|41426.2|41406.2|41437.4|41417.4|41425.1|41405.1|27
1721997430000|2024-07-26 12:37:10|41425.1|41405.1|41436.2|41416.2|41436.2|41416.2|41425.1|41405.1|5
1721997440000|2024-07-26 12:37:20|41437.4|41417.4|41439.9|41419.9|41441.2|41421.2|41437.4|41417.4|4
1721997450000|2024-07-26 12:37:30|41441.2|41421.2|41439.9|41419.9|41445.1|41425.1|41439.9|41419.9|10
1721997460000|2024-07-26 12:37:40|41438.6|41418.6|41434.9|41414.9|41439.9|41419.9|41433.6|41413.6|2
1721997470000|2024-07-26 12:37:50|41433.7|41413.7|41434.9|41414.9|41434.9|41414.9|41429.9|41409.9|3
1721997480000|2024-07-26 12:38:00|41436.2|41416.2|41432.4|41412.4|41436.2|41416.2|41426.2|41406.2|34
1721997490000|2024-07-26 12:38:10|41431.2|41411.2|41433.6|41413.6|41434.9|41414.9|41431.2|41411.2|0
1721997500000|2024-07-26 12:38:20|41431.2|41411.2|41433.7|41413.7|41436.2|41416.2|41431.2|41411.2|4
1721997510000|2024-07-26 12:38:30|41432.6|41412.6|41432.6|41412.6|41436.2|41416.2|41431.2|41411.2|2
1721997520000|2024-07-26 12:38:40|41433.7|41413.7|41439.9|41419.9|41439.9|41419.9|41431.2|41411.2|7
1721997530000|2024-07-26 12:38:50|41441.2|41421.2|41439.9|41419.9|41441.2|41421.2|41438.7|41418.7|1
1721997540000|2024-07-26 12:39:00|41441.2|41421.2|41432.6|41412.6|41441.2|41421.2|41432.6|41412.6|2
1721997550000|2024-07-26 12:39:10|41433.9|41413.9|41436.2|41416.2|41437.6|41417.6|41433.9|41413.9|16
1721997560000|2024-07-26 12:39:20|41437.4|41417.4|41438.6|41418.6|41439.9|41419.9|41436.2|41416.2|2
1721997570000|2024-07-26 12:39:30|41439.9|41419.9|41449.9|41429.9|41451.2|41431.2|41438.6|41418.6|12
1721997580000|2024-07-26 12:39:40|41448.7|41428.7|41455.1|41435.1|41455.1|41435.1|41447.4|41427.4|18
1721997590000|2024-07-26 12:39:50|41457.6|41437.6|41462.4|41442.4|41462.4|41442.4|41456.2|41436.2|10
1721997600000|2024-07-26 12:40:00|41463.7|41443.7|41468.7|41448.7|41472.2|41452.2|41463.7|41443.7|7
1721997610000|2024-07-26 12:40:10|41464.9|41444.9|41459.9|41439.9|41464.9|41444.9|41459.9|41439.9|2
1721997620000|2024-07-26 12:40:20|41458.7|41438.7|41456.2|41436.2|41458.7|41438.7|41456.2|41436.2|7
1721997630000|2024-07-26 12:40:30|41457.4|41437.4|41451.2|41431.2|41457.4|41437.4|41451.2|41431.2|13
1721997640000|2024-07-26 12:40:40|41453.7|41433.7|41459.9|41439.9|41461.2|41441.2|41453.7|41433.7|13
1721997650000|2024-07-26 12:40:50|41458.7|41438.7|41461.2|41441.2|41461.2|41441.2|41456.2|41436.2|6
1721997660000|2024-07-26 12:41:00|41462.6|41442.6|41466.2|41446.2|41466.2|41446.2|41461.2|41441.2|37
1721997670000|2024-07-26 12:41:10|41471.2|41451.2|41477.4|41457.4|41477.4|41457.4|41471.2|41451.2|7
1721997680000|2024-07-26 12:41:20|41476.2|41456.2|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|3
1721997690000|2024-07-26 12:41:30|41477.4|41457.4|41495.1|41475.1|41495.1|41475.1|41477.4|41457.4|3
1721997700000|2024-07-26 12:41:40|41493.7|41473.7|41495.1|41475.1|41495.1|41475.1|41490.1|41470.1|10
1721997710000|2024-07-26 12:41:50|41496.2|41476.2|41497.6|41477.6|41501.2|41481.2|41496.2|41476.2|7
1721997720000|2024-07-26 12:42:00|41498.7|41478.7|41491.2|41471.2|41498.7|41478.7|41491.2|41471.2|14
1721997730000|2024-07-26 12:42:10|41487.4|41467.4|41496.2|41476.2|41496.2|41476.2|41486.1|41466.1|46
1721997740000|2024-07-26 12:42:20|41494.9|41474.9|41496.3|41476.3|41497.4|41477.4|41492.6|41472.6|0
1721997750000|2024-07-26 12:42:30|41494.9|41474.9|41492.4|41472.4|41494.9|41474.9|41492.4|41472.4|6
1721997760000|2024-07-26 12:42:40|41493.8|41473.8|41493.6|41473.6|41494.9|41474.9|41493.6|41473.6|10
1721997770000|2024-07-26 12:42:50|41492.4|41472.4|41491.3|41471.3|41494.9|41474.9|41491.3|41471.3|1
1721997780000|2024-07-26 12:43:00|41489.9|41469.9|41502.4|41482.4|41503.6|41483.6|41487.6|41467.6|23
1721997790000|2024-07-26 12:43:10|41503.6|41483.6|41498.8|41478.8|41503.6|41483.6|41498.8|41478.8|2
1721997800000|2024-07-26 12:43:20|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41496.3|41476.3|41
1721997810000|2024-07-26 12:43:30|41500.1|41480.1|41509.9|41489.9|41509.9|41489.9|41500.1|41480.1|16
1721997820000|2024-07-26 12:43:40|41506.3|41486.3|41506.3|41486.3|41507.4|41487.4|41506.3|41486.3|7
1721997830000|2024-07-26 12:43:50|41504.9|41484.9|41503.8|41483.8|41504.9|41484.9|41501.3|41481.3|14
1721997840000|2024-07-26 12:44:00|41504.9|41484.9|41489.9|41469.9|41504.9|41484.9|41489.9|41469.9|38
1721997850000|2024-07-26 12:44:10|41488.6|41468.6|41466.1|41446.1|41488.6|41468.6|41464.9|41444.9|54
1721997860000|2024-07-26 12:44:20|41464.9|41444.9|41463.6|41443.6|41468.6|41448.6|41463.6|41443.6|4
1721997870000|2024-07-26 12:44:30|41461.3|41441.3|41447.3|41427.3|41461.3|41441.3|41447.3|41427.3|8
1721997880000|2024-07-26 12:44:40|41448.6|41428.6|41449.8|41429.8|41450.9|41430.9|41447.3|41427.3|7
1721997890000|2024-07-26 12:44:50|41450.9|41430.9|41453.6|41433.6|41455.9|41435.9|41450.9|41430.9|6
1721997900000|2024-07-26 12:45:00|41452.3|41432.3|41462.3|41442.3|41462.3|41442.3|41452.3|41432.3|18
1721997910000|2024-07-26 12:45:10|41460.9|41440.9|41454.9|41434.9|41460.9|41440.9|41454.9|41434.9|6
1721997920000|2024-07-26 12:45:20|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|2
1721997930000|2024-07-26 12:45:30|||||||||10
1721997940000|2024-07-26 12:45:40|41451.3|41431.3|41448.6|41428.6|41453.6|41433.6|41447.3|41427.3|4
1721997950000|2024-07-26 12:45:50|41446.3|41426.3|41458.8|41438.8|41458.8|41438.8|41446.3|41426.3|4
1721997960000|2024-07-26 12:46:00|41457.4|41437.4|41464.9|41444.9|41464.9|41444.9|41457.4|41437.4|9
1721997970000|2024-07-26 12:46:10|41463.8|41443.8|41462.4|41442.4|41464.9|41444.9|41462.4|41442.4|6
1721997980000|2024-07-26 12:46:20|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|3
1721997990000|2024-07-26 12:46:30|41468.6|41448.6|41467.4|41447.4|41468.6|41448.6|41467.4|41447.4|3
1721998000000|2024-07-26 12:46:40|41464.9|41444.9|41463.6|41443.6|41464.9|41444.9|41459.9|41439.9|10
1721998010000|2024-07-26 12:46:50|41461.1|41441.1|41459.9|41439.9|41461.1|41441.1|41459.9|41439.9|1
1721998020000|2024-07-26 12:47:00|41461.3|41441.3|41458.6|41438.6|41463.6|41443.6|41457.4|41437.4|20
1721998030000|2024-07-26 12:47:10|41457.4|41437.4|41458.8|41438.8|41461.3|41441.3|41457.4|41437.4|12
1721998040000|2024-07-26 12:47:20|41458.6|41438.6|41457.4|41437.4|41458.6|41438.6|41457.4|41437.4|1
1721998050000|2024-07-26 12:47:30|41458.6|41438.6|41451.1|41431.1|41459.9|41439.9|41447.3|41427.3|54
1721998060000|2024-07-26 12:47:40|41452.4|41432.4|41458.6|41438.6|41458.6|41438.6|41452.4|41432.4|7
1721998070000|2024-07-26 12:47:50|41459.9|41439.9|41454.8|41434.8|41459.9|41439.9|41454.8|41434.8|3
1721998080000|2024-07-26 12:48:00|41456.1|41436.1|41457.4|41437.4|41458.6|41438.6|41454.9|41434.9|3
1721998090000|2024-07-26 12:48:10|41458.6|41438.6|41462.4|41442.4|41462.4|41442.4|41457.4|41437.4|6
1721998100000|2024-07-26 12:48:20|41463.8|41443.8|41457.4|41437.4|41463.8|41443.8|41457.4|41437.4|1
1721998110000|2024-07-26 12:48:30|41456.1|41436.1|41448.6|41428.6|41456.1|41436.1|41448.6|41428.6|0
1721998120000|2024-07-26 12:48:40|41449.8|41429.8|41453.6|41433.6|41453.6|41433.6|41449.8|41429.8|5
1721998130000|2024-07-26 12:48:50|41454.9|41434.9|41451.1|41431.1|41458.6|41438.6|41451.1|41431.1|1
1721998140000|2024-07-26 12:49:00|41449.9|41429.9|41454.9|41434.9|41454.9|41434.9|41449.9|41429.9|4
1721998150000|2024-07-26 12:49:10|||||||||4
1721998160000|2024-07-26 12:49:20|41453.8|41433.8|41453.6|41433.6|41456.3|41436.3|41453.6|41433.6|3
1721998170000|2024-07-26 12:49:30|41455|41435|41453.6|41433.6|41455|41435|41452.5|41432.5|3
1721998180000|2024-07-26 12:49:40|41452.5|41432.5|41453.6|41433.6|41453.6|41433.6|41452.5|41432.5|0
1721998190000|2024-07-26 12:49:50|41455|41435|41455|41435|41455|41435|41455|41435|0
1721998200000|2024-07-26 12:50:00|41452.5|41432.5|41445|41425|41452.5|41432.5|41445|41425|3
1721998210000|2024-07-26 12:50:10|41440|41420|41428.6|41408.6|41440|41420|41428.6|41408.6|7
1721998220000|2024-07-26 12:50:20|41425|41405|41425|41405|41425|41405|41425|41405|2
1721998230000|2024-07-26 12:50:30|41426.1|41406.1|41428.6|41408.6|41428.6|41408.6|41426.1|41406.1|13
1721998240000|2024-07-26 12:50:40|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41425|41405|3
1721998250000|2024-07-26 12:50:50|41428.6|41408.6|41428.6|41408.6|41430|41410|41427.5|41407.5|0
1721998260000|2024-07-26 12:51:00|41425|41405|41425|41405|41425|41405|41423.8|41403.8|2
1721998270000|2024-07-26 12:51:10|41422.6|41402.6|41425|41405|41425|41405|41422.6|41402.6|4
1721998280000|2024-07-26 12:51:20|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41421.1|41401.1|15
1721998290000|2024-07-26 12:51:30|41425|41405|41426.1|41406.1|41427.5|41407.5|41425|41405|2
1721998300000|2024-07-26 12:51:40|41425|41405|41427.3|41407.3|41427.3|41407.3|41423.6|41403.6|7
1721998310000|2024-07-26 12:51:50|41425|41405|41416.1|41396.1|41425|41405|41416.1|41396.1|12
1721998330000|2024-07-26 12:52:10|41414.8|41394.8|41411.3|41391.3|41414.8|41394.8|41411.3|41391.3|1
1721998340000|2024-07-26 12:52:20|41410|41390|41405|41385|41410|41390|41405|41385|4
1721998350000|2024-07-26 12:52:30|41403.6|41383.6|41401.1|41381.1|41405|41385|41401.1|41381.1|19
1721998360000|2024-07-26 12:52:40|41397.5|41377.5|41393.6|41373.6|41400|41380|41393.6|41373.6|5
1721998370000|2024-07-26 12:52:50|41392.5|41372.5|41391.1|41371.1|41392.5|41372.5|41391.1|41371.1|2
1721998380000|2024-07-26 12:53:00|41393.6|41373.6|41402.3|41382.3|41402.3|41382.3|41393.6|41373.6|14
1721998390000|2024-07-26 12:53:10|41403.6|41383.6|41422.3|41402.3|41422.3|41402.3|41403.6|41383.6|73
1721998400000|2024-07-26 12:53:20|41419.8|41399.8|41418.6|41398.6|41419.8|41399.8|41418.6|41398.6|6
1721998410000|2024-07-26 12:53:30|41417.3|41397.3|41414.8|41394.8|41418.6|41398.6|41414.8|41394.8|2
1721998420000|2024-07-26 12:53:40|41416.1|41396.1|41415|41395|41417.3|41397.3|41415|41395|11
1721998430000|2024-07-26 12:53:50|41413.6|41393.6|41412.3|41392.3|41415|41395|41412.3|41392.3|3
1721998440000|2024-07-26 12:54:00|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|2
1721998450000|2024-07-26 12:54:10|41417.3|41397.3|41413.6|41393.6|41417.3|41397.3|41413.6|41393.6|1
1721998460000|2024-07-26 12:54:20|41412.3|41392.3|41411.1|41391.1|41412.3|41392.3|41410|41390|1
1721998470000|2024-07-26 12:54:30|41410|41390|41413.6|41393.6|41413.6|41393.6|41410|41390|2
1721998480000|2024-07-26 12:54:40|41411|41391|41408.6|41388.6|41411|41391|41408.6|41388.6|10
1721998490000|2024-07-26 12:54:50|41406|41386|41399.8|41379.8|41406|41386|41399.8|41379.8|5
1721998500000|2024-07-26 12:55:00|41401.1|41381.1|41402.3|41382.3|41403.6|41383.6|41401.1|41381.1|3
1721998510000|2024-07-26 12:55:10|41403.6|41383.6|41403.6|41383.6|41404.8|41384.8|41402.3|41382.3|6
1721998520000|2024-07-26 12:55:20|41404.8|41384.8|41417.3|41397.3|41417.3|41397.3|41403.6|41383.6|6
1721998530000|2024-07-26 12:55:30|41416.1|41396.1|41419.8|41399.8|41419.8|41399.8|41414.8|41394.8|3
1721998540000|2024-07-26 12:55:40|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|1
1721998550000|2024-07-26 12:55:50|41419.8|41399.8|41418.6|41398.6|41422.3|41402.3|41418.6|41398.6|2
1721998560000|2024-07-26 12:56:00|41419.8|41399.8|41427.3|41407.3|41427.3|41407.3|41418.6|41398.6|13
1721998570000|2024-07-26 12:56:10|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41423.5|41403.5|1
1721998580000|2024-07-26 12:56:20|41423.6|41403.6|41423.7|41403.7|41427.3|41407.3|41423.6|41403.6|5
1721998590000|2024-07-26 12:56:30|41424.8|41404.8|41423.7|41403.7|41424.8|41404.8|41423.7|41403.7|1
1721998600000|2024-07-26 12:56:40|41424.8|41404.8|41424.8|41404.8|41427.3|41407.3|41423.7|41403.7|1
1721998610000|2024-07-26 12:56:50|41423.7|41403.7|41423.7|41403.7|41428.7|41408.7|41423.7|41403.7|3
1721998620000|2024-07-26 12:57:00|41426.3|41406.3|41432.3|41412.3|41437.3|41417.3|41426.3|41406.3|17
1721998630000|2024-07-26 12:57:10|41431|41411|41429.8|41409.8|41431|41411|41429.8|41409.8|0
1721998640000|2024-07-26 12:57:20|||||||||2
1721998650000|2024-07-26 12:57:30|41428.7|41408.7|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|14
1721998660000|2024-07-26 12:57:40|||||||||18
1721998670000|2024-07-26 12:57:50|41426|41406|41423.7|41403.7|41427.3|41407.3|41423.7|41403.7|6
1721998680000|2024-07-26 12:58:00|||||||||2
1721998690000|2024-07-26 12:58:10|41426.3|41406.3|41428.7|41408.7|41428.7|41408.7|41426.3|41406.3|15
1721998700000|2024-07-26 12:58:20|41424.8|41404.8|41423.7|41403.7|41424.8|41404.8|41423.7|41403.7|2
1721998710000|2024-07-26 12:58:30|41426.2|41406.2|41428.7|41408.7|41428.7|41408.7|41426.2|41406.2|11
1721998720000|2024-07-26 12:58:40|41427.3|41407.3|41428.7|41408.7|41432.3|41412.3|41427.3|41407.3|6
1721998730000|2024-07-26 12:58:50|41431.2|41411.2|41433.7|41413.7|41433.7|41413.7|41431.2|41411.2|1
1721998740000|2024-07-26 12:59:00|41434.8|41414.8|41410|41390|41434.8|41414.8|41408.7|41388.7|38
1721998750000|2024-07-26 12:59:10|41408.7|41388.7|41410|41390|41410|41390|41408.7|41388.7|1
1721998760000|2024-07-26 12:59:20|41408.7|41388.7|41413.7|41393.7|41413.7|41393.7|41408.7|41388.7|5
1721998770000|2024-07-26 12:59:30|41412.5|41392.5|41413.7|41393.7|41413.7|41393.7|41412.5|41392.5|1
1721998780000|2024-07-26 12:59:40|||||||||3
1721998790000|2024-07-26 12:59:50|41415|41395|41416.2|41396.2|41416.2|41396.2|41415|41395|9
1721998800000|2024-07-26 13:00:00|41417.5|41397.5|41416.2|41396.2|41424.8|41404.8|41388.7|41368.7|59
1721998810000|2024-07-26 13:00:10|41417.3|41397.3|41421.2|41401.2|41421.2|41401.2|41415|41395|7
1721998820000|2024-07-26 13:00:20|41422.3|41402.3|41423.7|41403.7|41425|41405|41418.8|41398.8|17
1721998830000|2024-07-26 13:00:30|41421.2|41401.2|41413.7|41393.7|41421.2|41401.2|41413.7|41393.7|2
1721998840000|2024-07-26 13:00:40|41417.5|41397.5|41410|41390|41418.7|41398.7|41410|41390|8
1721998850000|2024-07-26 13:00:50|41408.7|41388.7|41408.7|41388.7|41411.2|41391.2|41406.2|41386.2|5
1721998860000|2024-07-26 13:01:00|41407.5|41387.5|41411.2|41391.2|41413.5|41393.5|41407.5|41387.5|34
1721998870000|2024-07-26 13:01:10|41409.8|41389.8|41404.8|41384.8|41413.7|41393.7|41404.8|41384.8|6
1721998880000|2024-07-26 13:01:20|41406.2|41386.2|41404.8|41384.8|41408.7|41388.7|41404.8|41384.8|7
1721998890000|2024-07-26 13:01:30|41406.2|41386.2|41427.3|41407.3|41428.5|41408.5|41404.8|41384.8|30
1721998900000|2024-07-26 13:01:40|41426.2|41406.2|41421.2|41401.2|41427.3|41407.3|41421.2|41401.2|23
1721998910000|2024-07-26 13:01:50|41422.3|41402.3|41417.5|41397.5|41422.3|41402.3|41415|41395|11
1721998920000|2024-07-26 13:02:00|41418.7|41398.7|41402.3|41382.3|41418.7|41398.7|41402.3|41382.3|18
1721998930000|2024-07-26 13:02:10|41403.7|41383.7|41414.8|41394.8|41414.8|41394.8|41403.7|41383.7|16
1721998940000|2024-07-26 13:02:20|41413.7|41393.7|41414.8|41394.8|41414.8|41394.8|41412.3|41392.3|8
1721998950000|2024-07-26 13:02:30|41412.3|41392.3|41417.3|41397.3|41422.5|41402.5|41412.3|41392.3|28
1721998960000|2024-07-26 13:02:40|41419.8|41399.8|41432.3|41412.3|41432.3|41412.3|41419.8|41399.8|11
1721998970000|2024-07-26 13:02:50|41431|41411|41422.3|41402.3|41431|41411|41422.3|41402.3|7
1721998980000|2024-07-26 13:03:00|41419.8|41399.8|41414.8|41394.8|41419.8|41399.8|41412.3|41392.3|6
1721998990000|2024-07-26 13:03:10|41416.2|41396.2|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|7
1721999000000|2024-07-26 13:03:20|41416|41396|41413.5|41393.5|41416|41396|41413.5|41393.5|5
1721999010000|2024-07-26 13:03:30|41412.4|41392.4|41407.4|41387.4|41412.4|41392.4|41407.4|41387.4|6
1721999020000|2024-07-26 13:03:40|41406|41386|41402.4|41382.4|41406|41386|41398.7|41378.7|12
1721999030000|2024-07-26 13:03:50|41401.2|41381.2|41399.9|41379.9|41407.4|41387.4|41398.7|41378.7|62
1721999040000|2024-07-26 13:04:00|41401.2|41381.2|41389.9|41369.9|41401.2|41381.2|41384.9|41364.9|36
1721999050000|2024-07-26 13:04:10|41384.9|41364.9|41389.9|41369.9|41389.9|41369.9|41384.9|41364.9|14
1721999060000|2024-07-26 13:04:20|41388.7|41368.7|41387.4|41367.4|41389.9|41369.9|41383.7|41363.7|13
1721999070000|2024-07-26 13:04:30|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|3
1721999080000|2024-07-26 13:04:40|41387.4|41367.4|41397.4|41377.4|41397.4|41377.4|41387.4|41367.4|24
1721999090000|2024-07-26 13:04:50|41398.7|41378.7|41404.9|41384.9|41406.2|41386.2|41398.7|41378.7|15
1721999100000|2024-07-26 13:05:00|41403.5|41383.5|41413.5|41393.5|41413.7|41393.7|41402.4|41382.4|19
1721999110000|2024-07-26 13:05:10|41412.4|41392.4|41419.9|41399.9|41419.9|41399.9|41412.4|41392.4|4
1721999120000|2024-07-26 13:05:20|41422.5|41402.5|41444.9|41424.9|41444.9|41424.9|41422.5|41402.5|24
1721999130000|2024-07-26 13:05:30|41443.5|41423.5|41439.9|41419.9|41443.5|41423.5|41439.9|41419.9|4
1721999140000|2024-07-26 13:05:40|41438.5|41418.5|41427.4|41407.4|41438.5|41418.5|41424.9|41404.9|4
1721999150000|2024-07-26 13:05:50|41424.9|41404.9|41412.4|41392.4|41424.9|41404.9|41412.4|41392.4|6
1721999160000|2024-07-26 13:06:00|41411.2|41391.2|41409.9|41389.9|41412.4|41392.4|41406.2|41386.2|22
1721999170000|2024-07-26 13:06:10|41407.4|41387.4|41412.4|41392.4|41412.4|41392.4|41407.4|41387.4|5
1721999180000|2024-07-26 13:06:20|41409.9|41389.9|41414.9|41394.9|41414.9|41394.9|41407.4|41387.4|14
1721999190000|2024-07-26 13:06:30|41413.5|41393.5|41412.4|41392.4|41413.7|41393.7|41409.9|41389.9|27
1721999200000|2024-07-26 13:06:40|41413.7|41393.7|41407.4|41387.4|41413.7|41393.7|41407.4|41387.4|6
1721999210000|2024-07-26 13:06:50|41406|41386|41408.7|41388.7|41409.9|41389.9|41406|41386|9
1721999220000|2024-07-26 13:07:00|41409.9|41389.9|41389.9|41369.9|41409.9|41389.9|41389.9|41369.9|12
1721999230000|2024-07-26 13:07:10|41391.2|41371.2|41394.7|41374.7|41394.7|41374.7|41387.2|41367.2|23
1721999240000|2024-07-26 13:07:20|41392.2|41372.2|41388.5|41368.5|41392.2|41372.2|41388.5|41368.5|11
1721999250000|2024-07-26 13:07:30|41387.4|41367.4|41373.4|41353.4|41387.4|41367.4|41373.4|41353.4|26
1721999260000|2024-07-26 13:07:40|41375.9|41355.9|41374.7|41354.7|41377.2|41357.2|41372.2|41352.2|12
1721999270000|2024-07-26 13:07:50|41373.4|41353.4|41371|41351|41373.4|41353.4|41365.9|41345.9|11
1721999280000|2024-07-26 13:08:00|41368.4|41348.4|41369.7|41349.7|41369.7|41349.7|41367.2|41347.2|14
1721999290000|2024-07-26 13:08:10|41371|41351|41376|41356|41377.4|41357.4|41366|41346|31
1721999300000|2024-07-26 13:08:20|41377.2|41357.2|41367.2|41347.2|41377.2|41357.2|41367.2|41347.2|12
1721999310000|2024-07-26 13:08:30|41366|41346|41357.2|41337.2|41366|41346|41352.2|41332.2|32
1721999320000|2024-07-26 13:08:40|41358.5|41338.5|41351|41331|41359.7|41339.7|41349.7|41329.7|76
1721999330000|2024-07-26 13:08:50|41353.5|41333.5|41354.7|41334.7|41354.7|41334.7|41352.4|41332.4|7
1721999340000|2024-07-26 13:09:00|41352.4|41332.4|41357.2|41337.2|41358.4|41338.4|41348.5|41328.5|11
1721999350000|2024-07-26 13:09:10|41356|41336|41356|41336|41359.7|41339.7|41356|41336|4
1721999360000|2024-07-26 13:09:20|41354.7|41334.7|41352.4|41332.4|41358.4|41338.4|41351|41331|26
1721999370000|2024-07-26 13:09:30|41351|41331|41354.7|41334.7|41354.7|41334.7|41351|41331|9
1721999380000|2024-07-26 13:09:40|41352.4|41332.4|41354.7|41334.7|41356|41336|41351|41331|24
1721999390000|2024-07-26 13:09:50|41352.4|41332.4|41360|41340|41360|41340|41349.7|41329.7|22
1721999400000|2024-07-26 13:10:00|41357.4|41337.4|41351.1|41331.1|41357.4|41337.4|41351.1|41331.1|5
1721999410000|2024-07-26 13:10:10|41349.9|41329.9|41337.4|41317.4|41351.1|41331.1|41337.4|41317.4|13
1721999420000|2024-07-26 13:10:20|41338.6|41318.6|41337.2|41317.2|41339.7|41319.7|41334.9|41314.9|35
1721999430000|2024-07-26 13:10:30|41339.7|41319.7|41339.7|41319.7|41340.9|41320.9|41339.7|41319.7|2
1721999440000|2024-07-26 13:10:40|41341.1|41321.1|41326.9|41306.9|41341.1|41321.1|41323.1|41303.1|142
1721999450000|2024-07-26 13:10:50|41328.2|41308.2|41329.4|41309.4|41331.9|41311.9|41328.2|41308.2|30
1721999460000|2024-07-26 13:11:00|41330.7|41310.7|41339.4|41319.4|41343.2|41323.2|41329.4|41309.4|43
1721999470000|2024-07-26 13:11:10|41338.1|41318.1|41344.4|41324.4|41346.9|41326.9|41333.1|41313.1|73
1721999480000|2024-07-26 13:11:20|41343.2|41323.2|41346.9|41326.9|41346.9|41326.9|41339.4|41319.4|11
1721999490000|2024-07-26 13:11:30|41345.6|41325.6|41351.9|41331.9|41351.9|41331.9|41339.4|41319.4|34
1721999500000|2024-07-26 13:11:40|41354.6|41334.6|41354.4|41334.4|41356.9|41336.9|41354.4|41334.4|14
1721999510000|2024-07-26 13:11:50|41353.1|41333.1|41355.7|41335.7|41355.7|41335.7|41353.1|41333.1|46
1721999520000|2024-07-26 13:12:00|41354.4|41334.4|41359.4|41339.4|41359.4|41339.4|41351.9|41331.9|26
1721999530000|2024-07-26 13:12:10|41356.9|41336.9|41355.7|41335.7|41356.9|41336.9|41352.1|41332.1|16
1721999540000|2024-07-26 13:12:20|41353.2|41333.2|41356.9|41336.9|41356.9|41336.9|41350.7|41330.7|37
1721999550000|2024-07-26 13:12:30|41355.7|41335.7|41355.7|41335.7|41356.9|41336.9|41355.7|41335.7|18
1721999560000|2024-07-26 13:12:40|41356.9|41336.9|41360.7|41340.7|41361.9|41341.9|41355.7|41335.7|19
1721999570000|2024-07-26 13:12:50|41359.4|41339.4|41365.7|41345.7|41365.7|41345.7|41359.4|41339.4|17
1721999580000|2024-07-26 13:13:00|41366.9|41346.9|41379.4|41359.4|41379.4|41359.4|41366.9|41346.9|15
1721999590000|2024-07-26 13:13:10|41380.6|41360.6|41365.9|41345.9|41383.2|41363.2|41365.9|41345.9|28
1721999600000|2024-07-26 13:13:20|41363.2|41343.2|41360.7|41340.7|41363.2|41343.2|41360.7|41340.7|3
1721999610000|2024-07-26 13:13:30|41359.6|41339.6|41345.7|41325.7|41359.6|41339.6|41345.7|41325.7|11
1721999620000|2024-07-26 13:13:40|41347.1|41327.1|41345.7|41325.7|41348.2|41328.2|41345.7|41325.7|3
1721999630000|2024-07-26 13:13:50|41349.6|41329.6|41350.7|41330.7|41350.7|41330.7|41347.1|41327.1|12
1721999640000|2024-07-26 13:14:00|41352.1|41332.1|41357.1|41337.1|41357.1|41337.1|41352.1|41332.1|4
1721999650000|2024-07-26 13:14:10|41355.7|41335.7|41357.1|41337.1|41357.1|41337.1|41354.6|41334.6|8
1721999660000|2024-07-26 13:14:20|41355.7|41335.7|41347.1|41327.1|41355.7|41335.7|41347.1|41327.1|13
1721999670000|2024-07-26 13:14:30|41350.7|41330.7|41354.4|41334.4|41354.4|41334.4|41349.6|41329.6|20
1721999680000|2024-07-26 13:14:40|41355.6|41335.6|41364.4|41344.4|41364.4|41344.4|41354.4|41334.4|15
1721999690000|2024-07-26 13:14:50|41370.7|41350.7|41379.6|41359.6|41379.6|41359.6|41370.7|41350.7|44
1721999700000|2024-07-26 13:15:00|41381.9|41361.9|41372.1|41352.1|41383.3|41363.3|41372.1|41352.1|5
1721999710000|2024-07-26 13:15:10|41370.9|41350.9|41360.8|41340.8|41372.1|41352.1|41359.6|41339.6|7
1721999720000|2024-07-26 13:15:20|41359.6|41339.6|41354.4|41334.4|41359.6|41339.6|41354.4|41334.4|6
1721999730000|2024-07-26 13:15:30|41353.1|41333.1|41350.8|41330.8|41353.1|41333.1|41350.8|41330.8|2
1721999740000|2024-07-26 13:15:40|41351.9|41331.9|41342.1|41322.1|41351.9|41331.9|41342.1|41322.1|6
1721999750000|2024-07-26 13:15:50|41340.8|41320.8|41337.1|41317.1|41342.1|41322.1|41337.1|41317.1|1
1721999760000|2024-07-26 13:16:00|41334.4|41314.4|41344.4|41324.4|41346.9|41326.9|41333.1|41313.1|47
1721999770000|2024-07-26 13:16:10|41346.9|41326.9|41340.8|41320.8|41346.9|41326.9|41340.8|41320.8|6
1721999780000|2024-07-26 13:16:20|41342.1|41322.1|41348.1|41328.1|41349.4|41329.4|41342.1|41322.1|7
1721999790000|2024-07-26 13:16:30|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41345.6|41325.6|0
1721999800000|2024-07-26 13:16:40|41348.1|41328.1|41338.1|41318.1|41348.1|41328.1|41338.1|41318.1|8
1721999810000|2024-07-26 13:16:50|41336.8|41316.8|41341.8|41321.8|41341.8|41321.8|41334.4|41314.4|8
1721999820000|2024-07-26 13:17:00|41340.6|41320.6|41343.1|41323.1|41344.3|41324.3|41340.6|41320.6|3
1721999830000|2024-07-26 13:17:10|41341.9|41321.9|41339.4|41319.4|41343.1|41323.1|41339.4|41319.4|2
1721999840000|2024-07-26 13:17:20|41340.8|41320.8|41358.1|41338.1|41358.1|41338.1|41340.8|41320.8|13
1721999850000|2024-07-26 13:17:30|41359.4|41339.4|41364.4|41344.4|41365.6|41345.6|41359.4|41339.4|3
1721999860000|2024-07-26 13:17:40|41361.9|41341.9|41366.9|41346.9|41366.9|41346.9|41361.9|41341.9|8
1721999870000|2024-07-26 13:17:50|41364.4|41344.4|41364.4|41344.4|41365.8|41345.8|41363.1|41343.1|3
1721999880000|2024-07-26 13:18:00|41365.6|41345.6|41368.1|41348.1|41368.1|41348.1|41365.6|41345.6|6
1721999890000|2024-07-26 13:18:10|41369.4|41349.4|41366.9|41346.9|41369.4|41349.4|41366.8|41346.8|11
1721999900000|2024-07-26 13:18:20|41368.1|41348.1|41369.4|41349.4|41369.4|41349.4|41365.8|41345.8|3
1721999910000|2024-07-26 13:18:30|41370.8|41350.8|41364.6|41344.6|41370.8|41350.8|41364.6|41344.6|3
1721999920000|2024-07-26 13:18:40|41365.8|41345.8|41364.4|41344.4|41365.8|41345.8|41364.4|41344.4|3
1721999930000|2024-07-26 13:18:50|41363.3|41343.3|41364.4|41344.4|41364.4|41344.4|41363.3|41343.3|1
1721999940000|2024-07-26 13:19:00|41365.8|41345.8|41366.9|41346.9|41368.1|41348.1|41365.8|41345.8|3
1721999950000|2024-07-26 13:19:10|41365.6|41345.6|41364.4|41344.4|41366.9|41346.9|41364.4|41344.4|0
1721999960000|2024-07-26 13:19:20|41365.8|41345.8|41361.9|41341.9|41365.8|41345.8|41361.9|41341.9|13
1721999970000|2024-07-26 13:19:30|41365.8|41345.8|41366.9|41346.9|41366.9|41346.9|41364.4|41344.4|4
1721999980000|2024-07-26 13:19:40|41365.8|41345.8|41370.8|41350.8|41370.8|41350.8|41365.8|41345.8|2
1721999990000|2024-07-26 13:19:50|41374.4|41354.4|41374.4|41354.4|41374.4|41354.4|41373.3|41353.3|7
1722000000000|2024-07-26 13:20:00|41373.3|41353.3|41373.3|41353.3|41374.4|41354.4|41369.4|41349.4|0
1722000010000|2024-07-26 13:20:10|41374.4|41354.4|41368.3|41348.3|41374.4|41354.4|41368.3|41348.3|1
1722000020000|2024-07-26 13:20:20|41369.6|41349.6|41369.4|41349.4|41370.8|41350.8|41365.8|41345.8|6
1722000030000|2024-07-26 13:20:30|41370.8|41350.8|41379.4|41359.4|41379.4|41359.4|41370.8|41350.8|17
1722000040000|2024-07-26 13:20:40|41378.1|41358.1|41379.4|41359.4|41379.4|41359.4|41378.1|41358.1|1
1722000050000|2024-07-26 13:20:50|41380.8|41360.8|41380.8|41360.8|41381.9|41361.9|41380.8|41360.8|2
1722000060000|2024-07-26 13:21:00|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|10
1722000070000|2024-07-26 13:21:10|41383.3|41363.3|41390.8|41370.8|41390.8|41370.8|41383.3|41363.3|7
1722000080000|2024-07-26 13:21:20|41392.1|41372.1|41397|41377|41397|41377|41392.1|41372.1|12
1722000090000|2024-07-26 13:21:30|41408.4|41388.4|41415.9|41395.9|41415.9|41395.9|41408.4|41388.4|19
1722000100000|2024-07-26 13:21:40|41417.1|41397.1|41418.4|41398.4|41423.4|41403.4|41417.1|41397.1|70
1722000110000|2024-07-26 13:21:50|41419.8|41399.8|41410.9|41390.9|41420.9|41400.9|41410.9|41390.9|29
1722000120000|2024-07-26 13:22:00|41412.3|41392.3|41407.1|41387.1|41413.4|41393.4|41407.1|41387.1|21
1722000130000|2024-07-26 13:22:10|41405.9|41385.9|41407.1|41387.1|41407.1|41387.1|41405.9|41385.9|3
1722000140000|2024-07-26 13:22:20|41405.9|41385.9|41408.4|41388.4|41408.4|41388.4|41403.4|41383.4|2
1722000150000|2024-07-26 13:22:30|41409.6|41389.6|41418.4|41398.4|41418.4|41398.4|41409.6|41389.6|8
1722000160000|2024-07-26 13:22:40|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|5
1722000170000|2024-07-26 13:22:50|41418.4|41398.4|41417.3|41397.3|41419.6|41399.6|41417.3|41397.3|26
1722000180000|2024-07-26 13:23:00|41418.6|41398.6|41429.6|41409.6|41429.6|41409.6|41418.6|41398.6|12
1722000190000|2024-07-26 13:23:10|41429.8|41409.8|41431|41411|41431|41411|41428.5|41408.5|4
1722000200000|2024-07-26 13:23:20|41429.8|41409.8|41428.5|41408.5|41429.8|41409.8|41427.3|41407.3|0
1722000210000|2024-07-26 13:23:30|41427.3|41407.3|41426.1|41406.1|41428.5|41408.5|41426.1|41406.1|1
1722000220000|2024-07-26 13:23:40|41427.3|41407.3|41424.9|41404.9|41427.3|41407.3|41424.9|41404.9|2
1722000230000|2024-07-26 13:23:50|41426.1|41406.1|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|10
1722000240000|2024-07-26 13:24:00|41424.8|41404.8|41428.5|41408.5|41428.5|41408.5|41424.8|41404.8|2
1722000250000|2024-07-26 13:24:10|41429.8|41409.8|41432.1|41412.1|41434.6|41414.6|41429.8|41409.8|6
1722000260000|2024-07-26 13:24:20|41430.8|41410.8|41431|41411|41431|41411|41429.6|41409.6|5
1722000270000|2024-07-26 13:24:30|41432.1|41412.1|41436|41416|41436|41416|41432.1|41412.1|4
1722000280000|2024-07-26 13:24:40|41439.6|41419.6|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|4
1722000290000|2024-07-26 13:24:50|41443.5|41423.5|41442.1|41422.1|41443.5|41423.5|41442.1|41422.1|7
1722000300000|2024-07-26 13:25:00|41443.5|41423.5|41441|41421|41446|41426|41441|41421|6
1722000310000|2024-07-26 13:25:10|41443.5|41423.5|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|11
1722000320000|2024-07-26 13:25:20|41449.6|41429.6|41459.6|41439.6|41459.6|41439.6|41449.6|41429.6|13
1722000330000|2024-07-26 13:25:30|41460.8|41440.8|41462.3|41442.3|41464.6|41444.6|41459.6|41439.6|34
1722000340000|2024-07-26 13:25:40|41463.5|41443.5|41466|41446|41466|41446|41461.1|41441.1|17
1722000350000|2024-07-26 13:25:50|41464.8|41444.8|41461.1|41441.1|41467.3|41447.3|41461.1|41441.1|8
1722000360000|2024-07-26 13:26:00|41459.8|41439.8|41458.5|41438.5|41459.8|41439.8|41454.8|41434.8|8
1722000370000|2024-07-26 13:26:10|41459.8|41439.8|41462.3|41442.3|41462.3|41442.3|41459.8|41439.8|7
1722000380000|2024-07-26 13:26:20|41463.6|41443.6|41486.1|41466.1|41486.1|41466.1|41463.6|41443.6|40
1722000390000|2024-07-26 13:26:30|41491.1|41471.1|41497.5|41477.5|41497.5|41477.5|41491.1|41471.1|44
1722000400000|2024-07-26 13:26:40|41500|41480|41500.1|41480.1|41503.8|41483.8|41498.8|41478.8|30
1722000410000|2024-07-26 13:26:50|41501.3|41481.3|41498.8|41478.8|41503.8|41483.8|41498.8|41478.8|17
1722000420000|2024-07-26 13:27:00|41496.1|41476.1|41485|41465|41496.1|41476.1|41483.8|41463.8|18
1722000430000|2024-07-26 13:27:10|41483.8|41463.8|41476.1|41456.1|41483.8|41463.8|41476.1|41456.1|2
1722000440000|2024-07-26 13:27:20|41475|41455|41461.1|41441.1|41475|41455|41460|41440|17
1722000450000|2024-07-26 13:27:30|41460|41440|41450|41430|41460|41440|41448.6|41428.6|4
1722000460000|2024-07-26 13:27:40|41447.3|41427.3|41464.8|41444.8|41464.8|41444.8|41444.8|41424.8|36
1722000470000|2024-07-26 13:27:50|41463.6|41443.6|41461.1|41441.1|41466.1|41446.1|41461.1|41441.1|1
1722000480000|2024-07-26 13:28:00|41464.8|41444.8|41468.6|41448.6|41468.6|41448.6|41461.1|41441.1|4
1722000490000|2024-07-26 13:28:10|41467.3|41447.3|41462.3|41442.3|41467.3|41447.3|41462.3|41442.3|0
1722000500000|2024-07-26 13:28:20|41463.5|41443.5|41461|41441|41464.8|41444.8|41461|41441|2
1722000510000|2024-07-26 13:28:30|41459.8|41439.8|41463.6|41443.6|41463.6|41443.6|41459.8|41439.8|1
1722000520000|2024-07-26 13:28:40|41462.3|41442.3|41468.6|41448.6|41468.6|41448.6|41462.3|41442.3|6
1722000530000|2024-07-26 13:28:50|41467.3|41447.3|41469.8|41449.8|41469.8|41449.8|41467.3|41447.3|5
1722000540000|2024-07-26 13:29:00|41471|41451|41469.8|41449.8|41471|41451|41469.8|41449.8|2
1722000550000|2024-07-26 13:29:10|41471.1|41451.1|41464.8|41444.8|41472.3|41452.3|41464.8|41444.8|2
1722000560000|2024-07-26 13:29:20|41463.5|41443.5|41467.3|41447.3|41467.3|41447.3|41463.5|41443.5|0
1722000570000|2024-07-26 13:29:30|41466.1|41446.1|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|5
1722000580000|2024-07-26 13:29:40|41466.1|41446.1|41471|41451|41472.3|41452.3|41466.1|41446.1|10
1722000590000|2024-07-26 13:29:50|41472.3|41452.3|41472.3|41452.3|41473.6|41453.6|41472.3|41452.3|5
1722000600000|2024-07-26 13:30:00|41471|41451|41456.1|41436.1|41471|41451|41456.1|41436.1|24
1722000610000|2024-07-26 13:30:10|41457.3|41437.3|41459.8|41439.8|41463.5|41443.5|41456.1|41436.1|7
1722000620000|2024-07-26 13:30:20|41461.1|41441.1|41446.1|41426.1|41461.1|41441.1|41446.1|41426.1|7
1722000630000|2024-07-26 13:30:30|41448.6|41428.6|41448.6|41428.6|41449.8|41429.8|41448.6|41428.6|13
1722000640000|2024-07-26 13:30:40|41449.8|41429.8|41460|41440|41466.1|41446.1|41449.8|41429.8|27
1722000650000|2024-07-26 13:30:50|41461.1|41441.1|41455|41435|41461.1|41441.1|41455|41435|1
1722000660000|2024-07-26 13:31:00|41456.1|41436.1|41466.1|41446.1|41466.1|41446.1|41456.1|41436.1|11
1722000670000|2024-07-26 13:31:10|41467.3|41447.3|41468.6|41448.6|41470|41450|41466.1|41446.1|3
1722000680000|2024-07-26 13:31:20|41467.5|41447.5|41451.1|41431.1|41468.6|41448.6|41451.1|41431.1|13
1722000690000|2024-07-26 13:31:30|41450|41430|41446.2|41426.2|41451.2|41431.2|41446.2|41426.2|9
1722000700000|2024-07-26 13:31:40|41445|41425|41437.5|41417.5|41445|41425|41437.5|41417.5|5
1722000710000|2024-07-26 13:31:50|41441.2|41421.2|41437.5|41417.5|41441.2|41421.2|41437.5|41417.5|4
1722000720000|2024-07-26 13:32:00|41436.2|41416.2|41430.1|41410.1|41436.2|41416.2|41429.8|41409.8|25
1722000730000|2024-07-26 13:32:10|41432.5|41412.5|41448.8|41428.8|41448.8|41428.8|41432.5|41412.5|9
1722000740000|2024-07-26 13:32:20|41452.5|41432.5|41463.8|41443.8|41468.8|41448.8|41452.5|41432.5|25
1722000750000|2024-07-26 13:32:30|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|23
1722000760000|2024-07-26 13:32:40|41461.2|41441.2|41465.1|41445.1|41465.1|41445.1|41458.8|41438.8|8
1722000770000|2024-07-26 13:32:50|41468.8|41448.8|41463.8|41443.8|41468.8|41448.8|41463.8|41443.8|20
1722000780000|2024-07-26 13:33:00|41468.8|41448.8|41488.8|41468.8|41491.2|41471.2|41468.8|41448.8|125
1722000790000|2024-07-26 13:33:10|41487.6|41467.6|41492.5|41472.5|41492.5|41472.5|41485|41465|23
1722000800000|2024-07-26 13:33:20|41490.1|41470.1|41497.5|41477.5|41497.5|41477.5|41488.8|41468.8|12
1722000810000|2024-07-26 13:33:30|41500|41480|41498.8|41478.8|41502.5|41482.5|41498.8|41478.8|13
1722000820000|2024-07-26 13:33:40|41497.5|41477.5|41523.8|41503.8|41523.8|41503.8|41497.5|41477.5|67
1722000830000|2024-07-26 13:33:50|41522.7|41502.7|41546.5|41526.5|41548.8|41528.8|41522.7|41502.7|62
1722000840000|2024-07-26 13:34:00|41548.8|41528.8|41541.5|41521.5|41550.2|41530.2|41541.5|41521.5|43
1722000850000|2024-07-26 13:34:10|41542.7|41522.7|41546.5|41526.5|41547.7|41527.7|41542.7|41522.7|54
1722000860000|2024-07-26 13:34:20|41548.8|41528.8|41542.7|41522.7|41548.8|41528.8|41541.5|41521.5|41
1722000870000|2024-07-26 13:34:30|41546.5|41526.5|41553.8|41533.8|41553.8|41533.8|41546.5|41526.5|16
1722000880000|2024-07-26 13:34:40|41558.8|41538.8|41553.8|41533.8|41558.8|41538.8|41552.7|41532.7|17
1722000890000|2024-07-26 13:34:50|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41551.5|41531.5|8
1722000900000|2024-07-26 13:35:00|41553.8|41533.8|41518.8|41498.8|41553.8|41533.8|41517.7|41497.7|33
1722000910000|2024-07-26 13:35:10|41517.8|41497.8|41536.5|41516.5|41536.5|41516.5|41517.8|41497.8|15
1722000920000|2024-07-26 13:35:20|41531.5|41511.5|41520.2|41500.2|41532.7|41512.7|41520.2|41500.2|52
1722000930000|2024-07-26 13:35:30|41515.2|41495.2|41498.8|41478.8|41515.2|41495.2|41496.5|41476.5|33
1722000940000|2024-07-26 13:35:40|41495.2|41475.2|41500.2|41480.2|41502.7|41482.7|41495.2|41475.2|11
1722000950000|2024-07-26 13:35:50|41502.5|41482.5|41500.2|41480.2|41503.8|41483.8|41498.8|41478.8|0
1722000960000|2024-07-26 13:36:00|41498.8|41478.8|41498.8|41478.8|41508.8|41488.8|41498.8|41478.8|16
1722000970000|2024-07-26 13:36:10|41500|41480|41503.8|41483.8|41503.8|41483.8|41498.8|41478.8|7
1722000980000|2024-07-26 13:36:20|41502.7|41482.7|41496.3|41476.3|41502.7|41482.7|41495.2|41475.2|7
1722000990000|2024-07-26 13:36:30|41493.8|41473.8|41522.5|41502.5|41522.5|41502.5|41493.8|41473.8|17
1722001000000|2024-07-26 13:36:40|41526.3|41506.3|41516.3|41496.3|41527.7|41507.7|41516.3|41496.3|10
1722001010000|2024-07-26 13:36:50|41515|41495|41515|41495|41515|41495|41512.5|41492.5|4
1722001020000|2024-07-26 13:37:00|41513.8|41493.8|41512.5|41492.5|41516.2|41496.2|41510.2|41490.2|9
1722001030000|2024-07-26 13:37:10|41510.2|41490.2|41513.8|41493.8|41517.7|41497.7|41510.2|41490.2|5
1722001040000|2024-07-26 13:37:20|41511.5|41491.5|41503.8|41483.8|41511.5|41491.5|41503.8|41483.8|3
1722001050000|2024-07-26 13:37:30|41502.5|41482.5|41498.8|41478.8|41502.5|41482.5|41498.8|41478.8|11
1722001060000|2024-07-26 13:37:40|41497.7|41477.7|41488.7|41468.7|41498.8|41478.8|41488.7|41468.7|6
1722001070000|2024-07-26 13:37:50|41485|41465|41491.3|41471.3|41491.3|41471.3|41483.7|41463.7|12
1722001080000|2024-07-26 13:38:00|41492.5|41472.5|41502.5|41482.5|41502.5|41482.5|41492.5|41472.5|6
1722001090000|2024-07-26 13:38:10|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|9
1722001100000|2024-07-26 13:38:20|41505.2|41485.2|41512.5|41492.5|41515.2|41495.2|41503.8|41483.8|8
1722001110000|2024-07-26 13:38:30|41511.3|41491.3|41512.5|41492.5|41513.8|41493.8|41510.2|41490.2|3
1722001120000|2024-07-26 13:38:40|41510|41490|41502.5|41482.5|41510|41490|41502.5|41482.5|4
1722001130000|2024-07-26 13:38:50|41501.2|41481.2|41503.8|41483.8|41507.5|41487.5|41501.2|41481.2|13
1722001140000|2024-07-26 13:39:00|41502.5|41482.5|41492.5|41472.5|41502.5|41482.5|41492.5|41472.5|4
1722001150000|2024-07-26 13:39:10|41491.2|41471.2|41488.8|41468.8|41491.2|41471.2|41487.5|41467.5|8
1722001160000|2024-07-26 13:39:20|41492.5|41472.5|41491.3|41471.3|41493.8|41473.8|41491.3|41471.3|3
1722001170000|2024-07-26 13:39:30|41493.8|41473.8|41488.8|41468.8|41493.8|41473.8|41487.7|41467.7|9
1722001180000|2024-07-26 13:39:40|41490|41470|41497.5|41477.5|41500|41480|41490|41470|9
1722001190000|2024-07-26 13:39:50|41493.8|41473.8|41493.8|41473.8|41495|41475|41491.2|41471.2|6
1722001200000|2024-07-26 13:40:00|41492.5|41472.5|41490|41470|41492.5|41472.5|41488.7|41468.7|3
1722001210000|2024-07-26 13:40:10|41490.2|41470.2|41491.2|41471.2|41495.2|41475.2|41488.8|41468.8|13
1722001220000|2024-07-26 13:40:20|41490|41470|41488.7|41468.7|41498.9|41478.9|41482.5|41462.5|55
1722001230000|2024-07-26 13:40:30|41487.5|41467.5|41487.5|41467.5|41487.7|41467.7|41483.9|41463.9|24
1722001240000|2024-07-26 13:40:40|41483.9|41463.9|41478.9|41458.9|41485|41465|41478.9|41458.9|7
1722001250000|2024-07-26 13:40:50|41480|41460|41482.5|41462.5|41482.5|41462.5|41475|41455|9
1722001260000|2024-07-26 13:41:00|41481.2|41461.2|41488.9|41468.9|41488.9|41468.9|41480|41460|11
1722001270000|2024-07-26 13:41:10|41492.5|41472.5|41492.5|41472.5|41493.9|41473.9|41491.4|41471.4|15
1722001280000|2024-07-26 13:41:20|41490|41470|41483.9|41463.9|41492.5|41472.5|41483.9|41463.9|45
1722001290000|2024-07-26 13:41:30|41485|41465|41490|41470|41490|41470|41483.9|41463.9|20
1722001300000|2024-07-26 13:41:40|41491.4|41471.4|41491.4|41471.4|41493.9|41473.9|41491.4|41471.4|9
1722001310000|2024-07-26 13:41:50|41490.2|41470.2|41486.4|41466.4|41491.4|41471.4|41486.4|41466.4|43
1722001320000|2024-07-26 13:42:00|41487.5|41467.5|41463.9|41443.9|41487.5|41467.5|41463.9|41443.9|20
1722001330000|2024-07-26 13:42:10|41462.5|41442.5|41457.5|41437.5|41465.2|41445.2|41457.5|41437.5|13
1722001340000|2024-07-26 13:42:20|41453.7|41433.7|41451.4|41431.4|41453.7|41433.7|41448.9|41428.9|8
1722001350000|2024-07-26 13:42:30|41452.5|41432.5|41455|41435|41458.9|41438.9|41452.5|41432.5|33
1722001360000|2024-07-26 13:42:40|41452.5|41432.5|41452.5|41432.5|41456.2|41436.2|41452.5|41432.5|3
1722001370000|2024-07-26 13:42:50|41453.9|41433.9|41450|41430|41457.5|41437.5|41450|41430|20
1722001380000|2024-07-26 13:43:00|41448.9|41428.9|41455|41435|41457.5|41437.5|41446.2|41426.2|14
1722001390000|2024-07-26 13:43:10|41453.9|41433.9|41453.7|41433.7|41460|41440|41453.7|41433.7|31
1722001400000|2024-07-26 13:43:20|41452.5|41432.5|41456.4|41436.4|41461.2|41441.2|41452.5|41432.5|26
1722001410000|2024-07-26 13:43:30|41457.5|41437.5|41452.5|41432.5|41457.5|41437.5|41451.2|41431.2|7
1722001420000|2024-07-26 13:43:40|41453.9|41433.9|41456.5|41436.5|41456.5|41436.5|41452.5|41432.5|8
1722001430000|2024-07-26 13:43:50|41458.9|41438.9|41462.5|41442.5|41466.4|41446.4|41458.9|41438.9|23
1722001440000|2024-07-26 13:44:00|41463.9|41443.9|41477.5|41457.5|41483.7|41463.7|41463.9|41443.9|27
1722001450000|2024-07-26 13:44:10|41473.9|41453.9|41467.5|41447.5|41473.9|41453.9|41467.5|41447.5|2
1722001460000|2024-07-26 13:44:20|41468.9|41448.9|41478.9|41458.9|41478.9|41458.9|41468.9|41448.9|14
1722001470000|2024-07-26 13:44:30|41477.5|41457.5|41475|41455|41477.5|41457.5|41473.9|41453.9|5
1722001480000|2024-07-26 13:44:40|41473.7|41453.7|41470|41450|41475|41455|41470|41450|9
1722001490000|2024-07-26 13:44:50|41468.9|41448.9|41475|41455|41475|41455|41468.9|41448.9|2
1722001500000|2024-07-26 13:45:00|41472.5|41452.5|41462.5|41442.5|41472.5|41452.5|41462.5|41442.5|11
1722001510000|2024-07-26 13:45:10|41466.2|41446.2|41467.5|41447.5|41467.5|41447.5|41463.7|41443.7|14
1722001520000|2024-07-26 13:45:20|41465|41445|41450|41430|41465|41445|41450|41430|5
1722001530000|2024-07-26 13:45:30|41455|41435|41452.5|41432.5|41455|41435|41452.5|41432.5|4
1722001540000|2024-07-26 13:45:40|41449.9|41429.9|41445|41425|41449.9|41429.9|41445|41425|6
1722001550000|2024-07-26 13:45:50|41443.7|41423.7|41450|41430|41450|41430|41437.5|41417.5|17
1722001560000|2024-07-26 13:46:00|41448.7|41428.7|41452.5|41432.5|41452.5|41432.5|41448.7|41428.7|7
1722001570000|2024-07-26 13:46:10|41451.4|41431.4|41455|41435|41455|41435|41451.4|41431.4|6
1722001580000|2024-07-26 13:46:20|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41450|41430|8
1722001590000|2024-07-26 13:46:30|41451.2|41431.2|41448.9|41428.9|41451.2|41431.2|41448.9|41428.9|2
1722001600000|2024-07-26 13:46:40|41446.4|41426.4|41435.1|41415.1|41446.4|41426.4|41435.1|41415.1|18
1722001610000|2024-07-26 13:46:50|41432.6|41412.6|41435.1|41415.1|41435.1|41415.1|41432.6|41412.6|12
1722001620000|2024-07-26 13:47:00|41436.2|41416.2|41434.9|41414.9|41438.7|41418.7|41434.9|41414.9|9
1722001630000|2024-07-26 13:47:10|41432.6|41412.6|41422.6|41402.6|41432.6|41412.6|41422.6|41402.6|13
1722001640000|2024-07-26 13:47:20|41421.4|41401.4|41416.4|41396.4|41421.4|41401.4|41416.4|41396.4|13
1722001650000|2024-07-26 13:47:30|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|1
1722001660000|2024-07-26 13:47:40|41414|41394|41421.4|41401.4|41421.4|41401.4|41414|41394|15
1722001670000|2024-07-26 13:47:50|41420.2|41400.2|41411.4|41391.4|41420.2|41400.2|41410.2|41390.2|6
1722001680000|2024-07-26 13:48:00|41412.6|41392.6|41406.5|41386.5|41413.9|41393.9|41406.5|41386.5|7
1722001690000|2024-07-26 13:48:10|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|41407.7|41387.7|4
1722001700000|2024-07-26 13:48:20|41407.6|41387.6|41412.6|41392.6|41412.6|41392.6|41406.4|41386.4|6
1722001710000|2024-07-26 13:48:30|41411.2|41391.2|41410.1|41390.1|41412.6|41392.6|41410.1|41390.1|5
1722001720000|2024-07-26 13:48:40|41412.6|41392.6|41415.1|41395.1|41415.1|41395.1|41412.6|41392.6|13
1722001730000|2024-07-26 13:48:50|41417.6|41397.6|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|3
1722001740000|2024-07-26 13:49:00|41418.7|41398.7|41422.6|41402.6|41426.2|41406.2|41417.6|41397.6|10
1722001750000|2024-07-26 13:49:10|41423.9|41403.9|41418.7|41398.7|41423.9|41403.9|41418.7|41398.7|6
1722001760000|2024-07-26 13:49:20|41417.6|41397.6|41410.1|41390.1|41417.6|41397.6|41410.1|41390.1|7
1722001770000|2024-07-26 13:49:30|||||||||2
1722001780000|2024-07-26 13:49:40|41408.7|41388.7|41407.6|41387.6|41408.7|41388.7|41407.6|41387.6|68
1722001790000|2024-07-26 13:49:50|41406.2|41386.2|41401.2|41381.2|41406.2|41386.2|41397.6|41377.6|26
1722001800000|2024-07-26 13:50:00|41402.4|41382.4|41406.2|41386.2|41406.2|41386.2|41399.9|41379.9|6
1722001810000|2024-07-26 13:50:10|41403.7|41383.7|41404.9|41384.9|41406.2|41386.2|41401.2|41381.2|9
1722001820000|2024-07-26 13:50:20|41406.2|41386.2|41413.7|41393.7|41415.1|41395.1|41406.2|41386.2|35
1722001830000|2024-07-26 13:50:30|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|41413.7|41393.7|5
1722001840000|2024-07-26 13:50:40|41416.2|41396.2|41419.9|41399.9|41421.1|41401.1|41415.1|41395.1|5
1722001850000|2024-07-26 13:50:50|41418.6|41398.6|41416.2|41396.2|41418.6|41398.6|41413.7|41393.7|9
1722001860000|2024-07-26 13:51:00|41418.7|41398.7|41418.7|41398.7|41427.4|41407.4|41418.7|41398.7|9
1722001870000|2024-07-26 13:51:10|41417.6|41397.6|41408.7|41388.7|41417.6|41397.6|41408.7|41388.7|5
1722001880000|2024-07-26 13:51:20|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41407.4|41387.4|12
1722001890000|2024-07-26 13:51:30|41409.9|41389.9|41416.2|41396.2|41416.2|41396.2|41409.9|41389.9|2
1722001900000|2024-07-26 13:51:40|41417.6|41397.6|41419.9|41399.9|41421.2|41401.2|41416.2|41396.2|13
1722001910000|2024-07-26 13:51:50|41418.6|41398.6|41414.9|41394.9|41418.7|41398.7|41414.9|41394.9|6
1722001920000|2024-07-26 13:52:00|41411.2|41391.2|41413.7|41393.7|41415.1|41395.1|41411.2|41391.2|21
1722001930000|2024-07-26 13:52:10|41415.1|41395.1|41411.2|41391.2|41415.1|41395.1|41411.2|41391.2|1
1722001940000|2024-07-26 13:52:20|41412.6|41392.6|41403.7|41383.7|41413.7|41393.7|41403.7|41383.7|9
1722001950000|2024-07-26 13:52:30|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|17
1722001960000|2024-07-26 13:52:40|41401.1|41381.1|41401.2|41381.2|41403.6|41383.6|41401.1|41381.1|8
1722001970000|2024-07-26 13:52:50|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|2
1722001980000|2024-07-26 13:53:00|41398.6|41378.6|41386.2|41366.2|41398.6|41378.6|41386.2|41366.2|13
1722001990000|2024-07-26 13:53:10|41386.3|41366.3|41389.9|41369.9|41389.9|41369.9|41386.3|41366.3|11
1722002000000|2024-07-26 13:53:20|41391.3|41371.3|41394.9|41374.9|41394.9|41374.9|41391.3|41371.3|11
1722002010000|2024-07-26 13:53:30|41392.4|41372.4|41386.3|41366.3|41394.9|41374.9|41386.3|41366.3|17
1722002020000|2024-07-26 13:53:40|41384.9|41364.9|41383.6|41363.6|41384.9|41364.9|41379.9|41359.9|44
1722002030000|2024-07-26 13:53:50|41384.9|41364.9|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|3
1722002040000|2024-07-26 13:54:00|41383.8|41363.8|41379.9|41359.9|41386.3|41366.3|41379.9|41359.9|8
1722002050000|2024-07-26 13:54:10|41381.3|41361.3|41383.8|41363.8|41383.8|41363.8|41379.9|41359.9|5
1722002060000|2024-07-26 13:54:20|41384.9|41364.9|41384.9|41364.9|41387.4|41367.4|41381.3|41361.3|13
1722002070000|2024-07-26 13:54:30|41386.3|41366.3|41386.3|41366.3|41387.4|41367.4|41382.4|41362.4|6
1722002080000|2024-07-26 13:54:40|41388.8|41368.8|41386.3|41366.3|41390.1|41370.1|41386.3|41366.3|16
1722002090000|2024-07-26 13:54:50|41387.6|41367.6|41392.6|41372.6|41392.6|41372.6|41386.3|41366.3|11
1722002100000|2024-07-26 13:55:00|41396.3|41376.3|41396.3|41376.3|41398.8|41378.8|41396.3|41376.3|10
1722002110000|2024-07-26 13:55:10|41399.9|41379.9|41394.9|41374.9|41399.9|41379.9|41394.9|41374.9|9
1722002120000|2024-07-26 13:55:20|41396.3|41376.3|41401.3|41381.3|41401.3|41381.3|41396.3|41376.3|9
1722002130000|2024-07-26 13:55:30|41399.9|41379.9|41391.3|41371.3|41399.9|41379.9|41391.3|41371.3|9
1722002140000|2024-07-26 13:55:40|41389.9|41369.9|41384.9|41364.9|41393.8|41373.8|41384.9|41364.9|8
1722002150000|2024-07-26 13:55:50|41383.8|41363.8|41386.3|41366.3|41386.3|41366.3|41381.3|41361.3|7
1722002160000|2024-07-26 13:56:00|41387.4|41367.4|41399.9|41379.9|41399.9|41379.9|41387.4|41367.4|18
1722002170000|2024-07-26 13:56:10|41401.3|41381.3|41406.3|41386.3|41406.3|41386.3|41401.3|41381.3|12
1722002180000|2024-07-26 13:56:20|||||||||2
1722002200000|2024-07-26 13:56:40|41407.4|41387.4|41407.6|41387.6|41411.1|41391.1|41406.3|41386.3|11
1722002210000|2024-07-26 13:56:50|41406.4|41386.4|41399.9|41379.9|41406.4|41386.4|41399.9|41379.9|1
1722002220000|2024-07-26 13:57:00|41398.6|41378.6|41394.9|41374.9|41398.6|41378.6|41394.9|41374.9|12
1722002230000|2024-07-26 13:57:10|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|0
1722002240000|2024-07-26 13:57:20|41394.9|41374.9|41396.3|41376.3|41397.4|41377.4|41394.9|41374.9|5
1722002250000|2024-07-26 13:57:30|41397.4|41377.4|41397.4|41377.4|41399.9|41379.9|41396.3|41376.3|4
1722002260000|2024-07-26 13:57:40|41396.3|41376.3|41394.9|41374.9|41399.9|41379.9|41394.9|41374.9|26
1722002270000|2024-07-26 13:57:50|41392.6|41372.6|41391.3|41371.3|41393.8|41373.8|41391.3|41371.3|10
1722002280000|2024-07-26 13:58:00|41392.6|41372.6|41393.8|41373.8|41396.3|41376.3|41391.3|41371.3|35
1722002290000|2024-07-26 13:58:10|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|6
1722002300000|2024-07-26 13:58:20|41395.1|41375.1|41396.3|41376.3|41396.3|41376.3|41395.1|41375.1|6
1722002310000|2024-07-26 13:58:30|||||||||7
1722002320000|2024-07-26 13:58:40|||||||||1
1722002330000|2024-07-26 13:58:50|41401.3|41381.3|41406.3|41386.3|41406.3|41386.3|41401.3|41381.3|6
1722002340000|2024-07-26 13:59:00|||||||||4
1722002350000|2024-07-26 13:59:10|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|8
1722002360000|2024-07-26 13:59:20|41405.1|41385.1|41406.3|41386.3|41406.3|41386.3|41403.8|41383.8|1
1722002370000|2024-07-26 13:59:30|||||||||2
1722002380000|2024-07-26 13:59:40|||||||||2
1722002390000|2024-07-26 13:59:50|41403.8|41383.8|41405|41385|41405|41385|41401.3|41381.3|9
1722002400000|2024-07-26 14:00:00|41410.3|41390.3|41418.8|41398.8|41436.3|41416.3|41403.8|41383.8|35
1722002410000|2024-07-26 14:00:10|41416.3|41396.3|41403.8|41383.8|41416.3|41396.3|41403.8|41383.8|10
1722002420000|2024-07-26 14:00:20|41401.3|41381.3|41396.3|41376.3|41401.3|41381.3|41393.8|41373.8|17
1722002430000|2024-07-26 14:00:30|41395|41375|41391.3|41371.3|41398.8|41378.8|41391.3|41371.3|16
1722002440000|2024-07-26 14:00:40|41390|41370|41398.6|41378.6|41402.6|41382.6|41390|41370|39
1722002450000|2024-07-26 14:00:50|41397.3|41377.3|41396.1|41376.1|41397.3|41377.3|41393.6|41373.6|11
1722002460000|2024-07-26 14:01:00|41400|41380|41398.6|41378.6|41402.5|41382.5|41388.6|41368.6|42
1722002470000|2024-07-26 14:01:10|41396.1|41376.1|41396.1|41376.1|41398.6|41378.6|41393.6|41373.6|9
1722002480000|2024-07-26 14:01:20|41395|41375|41398.6|41378.6|41398.6|41378.6|41393.6|41373.6|6
1722002490000|2024-07-26 14:01:30|41401.3|41381.3|41406.1|41386.1|41406.1|41386.1|41401.3|41381.3|4
1722002500000|2024-07-26 14:01:40|41407.5|41387.5|41410|41390|41410|41390|41407.5|41387.5|7
1722002510000|2024-07-26 14:01:50|41407.5|41387.5|41400|41380|41407.5|41387.5|41397.5|41377.5|8
1722002520000|2024-07-26 14:02:00|41401.3|41381.3|41410|41390|41410|41390|41400|41380|11
1722002530000|2024-07-26 14:02:10|41408.6|41388.6|41402.5|41382.5|41408.6|41388.6|41402.5|41382.5|6
1722002540000|2024-07-26 14:02:20|41400|41380|41395|41375|41400|41380|41395|41375|17
1722002550000|2024-07-26 14:02:30|41393.8|41373.8|41396.1|41376.1|41396.1|41376.1|41392.5|41372.5|21
1722002560000|2024-07-26 14:02:40|41394.8|41374.8|41398.6|41378.6|41398.6|41378.6|41394.8|41374.8|20
1722002570000|2024-07-26 14:02:50|41397.5|41377.5|41398.6|41378.6|41398.6|41378.6|41397.5|41377.5|14
1722002580000|2024-07-26 14:03:00|41401.1|41381.1|41391.1|41371.1|41403.6|41383.6|41391.1|41371.1|11
1722002590000|2024-07-26 14:03:10|41387.5|41367.5|41391.1|41371.1|41391.1|41371.1|41386.3|41366.3|19
1722002600000|2024-07-26 14:03:20|41392.3|41372.3|41388.6|41368.6|41392.3|41372.3|41387.5|41367.5|13
1722002610000|2024-07-26 14:03:30|41389.8|41369.8|41393.6|41373.6|41393.6|41373.6|41389.8|41369.8|5
1722002620000|2024-07-26 14:03:40|41395|41375|41396.3|41376.3|41402.3|41382.3|41395|41375|12
1722002630000|2024-07-26 14:03:50|41395|41375|41397.3|41377.3|41398.5|41378.5|41392.5|41372.5|17
1722002640000|2024-07-26 14:04:00|41398.5|41378.5|41399.8|41379.8|41399.8|41379.8|41396.3|41376.3|6
1722002650000|2024-07-26 14:04:10|41398.6|41378.6|41398.6|41378.6|41401.1|41381.1|41396.1|41376.1|4
1722002660000|2024-07-26 14:04:20|41399.8|41379.8|41393.6|41373.6|41402.5|41382.5|41393.6|41373.6|10
1722002670000|2024-07-26 14:04:30|41395|41375|41407.3|41387.3|41407.3|41387.3|41395|41375|24
1722002680000|2024-07-26 14:04:40|41408.5|41388.5|41419.8|41399.8|41419.8|41399.8|41407.3|41387.3|25
1722002690000|2024-07-26 14:04:50|41418.6|41398.6|41412.3|41392.3|41419.8|41399.8|41412.3|41392.3|7
1722002700000|2024-07-26 14:05:00|41408.6|41388.6|41410|41390|41413.6|41393.6|41408.6|41388.6|8
1722002710000|2024-07-26 14:05:10|41408.6|41388.6|41403.6|41383.6|41408.6|41388.6|41403.6|41383.6|9
1722002720000|2024-07-26 14:05:20|41402.5|41382.5|41399.8|41379.8|41402.5|41382.5|41398.6|41378.6|10
1722002730000|2024-07-26 14:05:30|41402.3|41382.3|41398.6|41378.6|41402.3|41382.3|41397.3|41377.3|9
1722002740000|2024-07-26 14:05:40|41399.8|41379.8|41402.3|41382.3|41403.5|41383.5|41399.8|41379.8|2
1722002750000|2024-07-26 14:05:50|41403.7|41383.7|41398.7|41378.7|41403.7|41383.7|41398.7|41378.7|7
1722002760000|2024-07-26 14:06:00|41401.2|41381.2|41398.7|41378.7|41402.3|41382.3|41397.3|41377.3|10
1722002770000|2024-07-26 14:06:10|41397.3|41377.3|41393.7|41373.7|41398.7|41378.7|41393.7|41373.7|7
1722002780000|2024-07-26 14:06:20|41392.3|41372.3|41382.3|41362.3|41392.3|41372.3|41382.3|41362.3|11
1722002790000|2024-07-26 14:06:30|41383.7|41363.7|41390|41370|41391.3|41371.3|41382.3|41362.3|4
1722002800000|2024-07-26 14:06:40|41388.7|41368.7|41377.3|41357.3|41388.7|41368.7|41377.3|41357.3|8
1722002810000|2024-07-26 14:06:50|41375|41355|41373.7|41353.7|41375|41355|41373.7|41353.7|1
1722002820000|2024-07-26 14:07:00|41378.7|41358.7|41386.3|41366.3|41387.5|41367.5|41378.7|41358.7|12
1722002830000|2024-07-26 14:07:10|41387.5|41367.5|41392.5|41372.5|41392.5|41372.5|41387.5|41367.5|2
1722002840000|2024-07-26 14:07:20|41391.2|41371.2|41393.7|41373.7|41393.7|41373.7|41390|41370|6
1722002850000|2024-07-26 14:07:30|41392.3|41372.3|41387.3|41367.3|41393.7|41373.7|41387.3|41367.3|2
1722002860000|2024-07-26 14:07:40|41386.2|41366.2|41378.7|41358.7|41386.2|41366.2|41378.7|41358.7|7
1722002870000|2024-07-26 14:07:50|41377.3|41357.3|41373.7|41353.7|41377.3|41357.3|41372.3|41352.3|7
1722002880000|2024-07-26 14:08:00|41375|41355|41377.3|41357.3|41379.8|41359.8|41375|41355|4
1722002890000|2024-07-26 14:08:10|41376.2|41356.2|41372.3|41352.3|41377.3|41357.3|41372.3|41352.3|2
1722002900000|2024-07-26 14:08:20|41373.7|41353.7|41363.7|41343.7|41373.7|41353.7|41363.7|41343.7|16
1722002910000|2024-07-26 14:08:30|41364.8|41344.8|41359.8|41339.8|41367.3|41347.3|41359.8|41339.8|4
1722002920000|2024-07-26 14:08:40|41358.5|41338.5|41357.3|41337.3|41359.8|41339.8|41357.3|41337.3|42
1722002930000|2024-07-26 14:08:50|41361|41341|41362.5|41342.5|41365|41345|41361|41341|19
1722002940000|2024-07-26 14:09:00|41363.8|41343.8|41368.8|41348.8|41368.8|41348.8|41363.8|41343.8|4
1722002950000|2024-07-26 14:09:10|41367.5|41347.5|41371.3|41351.3|41371.3|41351.3|41367.5|41347.5|5
1722002960000|2024-07-26 14:09:20|41372.5|41352.5|41377.5|41357.5|41380|41360|41372.5|41352.5|5
1722002970000|2024-07-26 14:09:30|41375|41355|41370|41350|41375|41355|41370|41350|14
1722002980000|2024-07-26 14:09:40|||||||||1
1722002990000|2024-07-26 14:09:50|41368.7|41348.7|41370|41350|41371.2|41351.2|41367.5|41347.5|12
1722003000000|2024-07-26 14:10:00|41371.2|41351.2|41370|41350|41372.5|41352.5|41370|41350|3
1722003010000|2024-07-26 14:10:10|41371.3|41351.3|41376.2|41356.2|41376.2|41356.2|41370|41350|7
1722003020000|2024-07-26 14:10:20|41377.5|41357.5|41380|41360|41383.7|41363.7|41377.5|41357.5|14
1722003030000|2024-07-26 14:10:30|41381.3|41361.3|41390|41370|41390|41370|41381.3|41361.3|12
1722003040000|2024-07-26 14:10:40|41392.7|41372.7|41391.3|41371.3|41393.8|41373.8|41391.3|41371.3|4
1722003050000|2024-07-26 14:10:50|41390|41370|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|4
1722003060000|2024-07-26 14:11:00|41392.5|41372.5|41420|41400|41421.2|41401.2|41392.5|41372.5|10
1722003070000|2024-07-26 14:11:10|41418.8|41398.8|41415|41395|41418.8|41398.8|41413.8|41393.8|17
1722003080000|2024-07-26 14:11:20|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|6
1722003090000|2024-07-26 14:11:30|41422.7|41402.7|41442.7|41422.7|41442.7|41422.7|41422.7|41402.7|17
1722003100000|2024-07-26 14:11:40|41443.8|41423.8|41447.7|41427.7|41450|41430|41442.7|41422.7|5
1722003110000|2024-07-26 14:11:50|41450|41430|41442.7|41422.7|41450|41430|41440.3|41420.3|6
1722003120000|2024-07-26 14:12:00|41439|41419|41437.7|41417.7|41446.3|41426.3|41436.5|41416.5|5
1722003130000|2024-07-26 14:12:10|41439|41419|41442.7|41422.7|41443.8|41423.8|41437.7|41417.7|17
1722003140000|2024-07-26 14:12:20|41443.8|41423.8|41452.7|41432.7|41453.8|41433.8|41443.8|41423.8|7
1722003150000|2024-07-26 14:12:30|41453.8|41433.8|41448.8|41428.8|41455|41435|41448.8|41428.8|12
1722003160000|2024-07-26 14:12:40|41450.2|41430.2|41449|41429|41451.3|41431.3|41447.7|41427.7|3
1722003170000|2024-07-26 14:12:50|41451.3|41431.3|41447.7|41427.7|41451.3|41431.3|41447.7|41427.7|13
1722003180000|2024-07-26 14:13:00|41444|41424|41435.2|41415.2|41444|41424|41432.7|41412.7|66
1722003190000|2024-07-26 14:13:10|41437.8|41417.8|41442.5|41422.5|41443.7|41423.7|41437.8|41417.8|52
1722003200000|2024-07-26 14:13:20|41443.7|41423.7|41446.5|41426.5|41447.7|41427.7|41443.7|41423.7|15
1722003210000|2024-07-26 14:13:30|41447.7|41427.7|41459|41439|41459|41439|41447.7|41427.7|6
1722003220000|2024-07-26 14:13:40|41457.8|41437.8|41457.8|41437.8|41460.3|41440.3|41456.7|41436.7|6
1722003230000|2024-07-26 14:13:50|41459|41439|41466.7|41446.7|41466.7|41446.7|41459|41439|21
1722003240000|2024-07-26 14:14:00|41468|41448|41470.3|41450.3|41470.3|41450.3|41468|41448|11
1722003250000|2024-07-26 14:14:10|41471.7|41451.7|41461.8|41441.8|41471.7|41451.7|41461.8|41441.8|11
1722003260000|2024-07-26 14:14:20|41458|41438|41454.3|41434.3|41458|41438|41454.3|41434.3|6
1722003270000|2024-07-26 14:14:30|41456.8|41436.8|41456.7|41436.7|41456.8|41436.8|41453|41433|7
1722003280000|2024-07-26 14:14:40|41458|41438|41468|41448|41469.3|41449.3|41458|41438|7
1722003290000|2024-07-26 14:14:50|41466.7|41446.7|41455.5|41435.5|41466.7|41446.7|41455.5|41435.5|9
1722003300000|2024-07-26 14:15:00|41451.7|41431.7|41456.7|41436.7|41456.7|41436.7|41446.7|41426.7|23
1722003310000|2024-07-26 14:15:10|41458|41438|41458|41438|41458|41438|41453|41433|12
1722003320000|2024-07-26 14:15:20|41460.5|41440.5|41470.5|41450.5|41471.7|41451.7|41460.5|41440.5|18
1722003330000|2024-07-26 14:15:30|41469.2|41449.2|41465.5|41445.5|41469.2|41449.2|41461.7|41441.7|16
1722003340000|2024-07-26 14:15:40|41466.8|41446.8|41466.7|41446.7|41466.8|41446.8|41463|41443|2
1722003350000|2024-07-26 14:15:50|41464.2|41444.2|41465.5|41445.5|41465.5|41445.5|41460.5|41440.5|13
1722003360000|2024-07-26 14:16:00|41466.7|41446.7|41471.7|41451.7|41471.7|41451.7|41466.7|41446.7|11
1722003370000|2024-07-26 14:16:10|41466.7|41446.7|41463|41443|41466.7|41446.7|41462.8|41442.8|11
1722003380000|2024-07-26 14:16:20|41461.7|41441.7|41466.7|41446.7|41466.7|41446.7|41461.7|41441.7|85
1722003390000|2024-07-26 14:16:30|||||||||5
1722003400000|2024-07-26 14:16:40|41464|41444|41461.7|41441.7|41465.3|41445.3|41461.7|41441.7|12
1722003410000|2024-07-26 14:16:50|41460.3|41440.3|41458|41438|41460.3|41440.3|41455.5|41435.5|13
1722003420000|2024-07-26 14:17:00|41459.2|41439.2|41466.7|41446.7|41467.8|41447.8|41459.2|41439.2|18
1722003430000|2024-07-26 14:17:10|41464.2|41444.2|41458|41438|41466.7|41446.7|41458|41438|5
1722003440000|2024-07-26 14:17:20|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|1
1722003450000|2024-07-26 14:17:30|41455.5|41435.5|41446.7|41426.7|41455.5|41435.5|41446.7|41426.7|7
1722003460000|2024-07-26 14:17:40|41444.2|41424.2|41445.4|41425.4|41445.4|41425.4|41441.7|41421.7|8
1722003470000|2024-07-26 14:17:50|41444|41424|41447.9|41427.9|41447.9|41427.9|41440.4|41420.4|6
1722003480000|2024-07-26 14:18:00|41451.7|41431.7|41454|41434|41456.5|41436.5|41451.7|41431.7|17
1722003490000|2024-07-26 14:18:10|41451.5|41431.5|41435.4|41415.4|41452.9|41432.9|41435.4|41415.4|6
1722003500000|2024-07-26 14:18:20|41434|41414|41434|41414|41434|41414|41427.9|41407.9|13
1722003510000|2024-07-26 14:18:30|41439|41419|41445.4|41425.4|41445.4|41425.4|41439|41419|10
1722003520000|2024-07-26 14:18:40|41446.7|41426.7|41441.5|41421.5|41452.9|41432.9|41440.4|41420.4|13
1722003530000|2024-07-26 14:18:50|41440.4|41420.4|41430.4|41410.4|41440.4|41420.4|41430.4|41410.4|7
1722003540000|2024-07-26 14:19:00|41427.7|41407.7|41421.5|41401.5|41427.7|41407.7|41421.5|41401.5|5
1722003550000|2024-07-26 14:19:10|41424|41404|41431.4|41411.4|41431.4|41411.4|41421.5|41401.5|17
1722003560000|2024-07-26 14:19:20|41430.2|41410.2|41436.5|41416.5|41436.5|41416.5|41429|41409|6
1722003570000|2024-07-26 14:19:30|41437.7|41417.7|41434|41414|41439|41419|41432.7|41412.7|13
1722003580000|2024-07-26 14:19:40|41432.7|41412.7|41437.7|41417.7|41438.9|41418.9|41432.7|41412.7|15
1722003600000|2024-07-26 14:20:00|41436.4|41416.4|41441.4|41421.4|41441.4|41421.4|41434|41414|18
1722003610000|2024-07-26 14:20:10|41442.7|41422.7|41440.2|41420.2|41444|41424|41437.7|41417.7|6
1722003620000|2024-07-26 14:20:20|41442.9|41422.9|41442.7|41422.7|41450.2|41430.2|41442.7|41422.7|7
1722003630000|2024-07-26 14:20:30|41441.5|41421.5|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|5
1722003640000|2024-07-26 14:20:40|41436.4|41416.4|41434|41414|41436.4|41416.4|41434|41414|7
1722003650000|2024-07-26 14:20:50|41432.7|41412.7|41434|41414|41439|41419|41432.7|41412.7|14
1722003660000|2024-07-26 14:21:00|41435.4|41415.4|41427.7|41407.7|41439|41419|41427.7|41407.7|2
1722003670000|2024-07-26 14:21:10|41426.5|41406.5|41420.4|41400.4|41426.5|41406.5|41420.4|41400.4|2
1722003680000|2024-07-26 14:21:20|41421.5|41401.5|41419|41399|41421.5|41401.5|41419|41399|2
1722003690000|2024-07-26 14:21:30|41420.4|41400.4|41422.7|41402.7|41422.7|41402.7|41420.4|41400.4|11
1722003700000|2024-07-26 14:21:40|41427.7|41407.7|41427.7|41407.7|41428.9|41408.9|41424|41404|5
1722003710000|2024-07-26 14:21:50|41429|41409|41422.7|41402.7|41429|41409|41422.7|41402.7|1
1722003720000|2024-07-26 14:22:00|41424|41404|41426.5|41406.5|41426.5|41406.5|41424|41404|6
1722003730000|2024-07-26 14:22:10|41425.2|41405.2|41427.9|41407.9|41427.9|41407.9|41425.2|41405.2|6
1722003740000|2024-07-26 14:22:20|41429|41409|41419|41399|41429|41409|41419|41399|8
1722003750000|2024-07-26 14:22:30|41417.7|41397.7|41404|41384|41417.7|41397.7|41404|41384|5
1722003760000|2024-07-26 14:22:40|41402.7|41382.7|41387.7|41367.7|41402.7|41382.7|41387.7|41367.7|10
1722003770000|2024-07-26 14:22:50|41384|41364|41375.2|41355.2|41384|41364|41375.2|41355.2|10
1722003780000|2024-07-26 14:23:00|41374|41354|41379|41359|41379|41359|41374|41354|8
1722003790000|2024-07-26 14:23:10|41377.7|41357.7|41373.9|41353.9|41379|41359|41373.9|41353.9|9
1722003800000|2024-07-26 14:23:20|41372.6|41352.6|41361.5|41341.5|41372.6|41352.6|41361.4|41341.4|8
1722003810000|2024-07-26 14:23:30|41360.2|41340.2|41355.2|41335.2|41360.2|41340.2|41355.2|41335.2|2
1722003820000|2024-07-26 14:23:40|41353.9|41333.9|41352.7|41332.7|41353.9|41333.9|41351.4|41331.4|40
1722003830000|2024-07-26 14:23:50|41355.1|41335.1|41357.6|41337.6|41357.6|41337.6|41352.7|41332.7|15
1722003840000|2024-07-26 14:24:00|41358.7|41338.7|41371.4|41351.4|41371.4|41351.4|41358.7|41338.7|12
1722003850000|2024-07-26 14:24:10|41370.1|41350.1|41365.1|41345.1|41371.4|41351.4|41365.1|41345.1|8
1722003860000|2024-07-26 14:24:20|41361.4|41341.4|41360.1|41340.1|41361.4|41341.4|41355.1|41335.1|27
1722003870000|2024-07-26 14:24:30|41358.7|41338.7|41355.1|41335.1|41358.7|41338.7|41355.1|41335.1|2
1722003880000|2024-07-26 14:24:40|41356.4|41336.4|41361.4|41341.4|41361.4|41341.4|41356.4|41336.4|11
1722003890000|2024-07-26 14:24:50|41360.1|41340.1|41355.1|41335.1|41360.1|41340.1|41355.1|41335.1|8
1722003900000|2024-07-26 14:25:00|41356.4|41336.4|41348.9|41328.9|41356.4|41336.4|41348.9|41328.9|6
1722003910000|2024-07-26 14:25:10|41347.6|41327.6|41346.4|41326.4|41347.6|41327.6|41345.2|41325.2|5
1722003920000|2024-07-26 14:25:20|41343.7|41323.7|41333.7|41313.7|41345.1|41325.1|41333.7|41313.7|47
1722003930000|2024-07-26 14:25:30|41332.4|41312.4|41327.4|41307.4|41333.7|41313.7|41327.4|41307.4|11
1722003940000|2024-07-26 14:25:40|41322.4|41302.4|41317.4|41297.4|41322.4|41302.4|41317.4|41297.4|28
1722003950000|2024-07-26 14:25:50|41316.2|41296.2|41318.7|41298.7|41321.2|41301.2|41314.9|41294.9|15
1722003960000|2024-07-26 14:26:00|41319.9|41299.9|41319.9|41299.9|41322.4|41302.4|41318.7|41298.7|5
1722003970000|2024-07-26 14:26:10|41322.6|41302.6|41329.9|41309.9|41329.9|41309.9|41322.6|41302.6|17
1722003980000|2024-07-26 14:26:20|41333.7|41313.7|41333.7|41313.7|41334.9|41314.9|41333.7|41313.7|12
1722003990000|2024-07-26 14:26:30|41334.9|41314.9|41333.7|41313.7|41334.9|41314.9|41332.4|41312.4|4
1722004000000|2024-07-26 14:26:40|41334.9|41314.9|41329.9|41309.9|41334.9|41314.9|41329.9|41309.9|16
1722004010000|2024-07-26 14:26:50|41328.7|41308.7|41321.1|41301.1|41328.7|41308.7|41321.1|41301.1|80
1722004020000|2024-07-26 14:27:00|41318.6|41298.6|41317.3|41297.3|41318.6|41298.6|41317.3|41297.3|8
1722004030000|2024-07-26 14:27:10|41319.8|41299.8|41323.6|41303.6|41325.9|41305.9|41319.8|41299.8|6
1722004040000|2024-07-26 14:27:20|41324.8|41304.8|41322.3|41302.3|41328.6|41308.6|41322.3|41302.3|15
1722004050000|2024-07-26 14:27:30|41317.3|41297.3|41321.1|41301.1|41321.1|41301.1|41317.3|41297.3|14
1722004060000|2024-07-26 14:27:40|41319.8|41299.8|41321.1|41301.1|41324.8|41304.8|41319.8|41299.8|4
1722004070000|2024-07-26 14:27:50|41322.4|41302.4|41324.8|41304.8|41324.8|41304.8|41319.8|41299.8|10
1722004080000|2024-07-26 14:28:00|41326.1|41306.1|41336.1|41316.1|41336.1|41316.1|41326.1|41306.1|18
1722004090000|2024-07-26 14:28:10|41337.3|41317.3|41343.6|41323.6|41344.8|41324.8|41337.3|41317.3|11
1722004100000|2024-07-26 14:28:20|41344.8|41324.8|41333.6|41313.6|41344.8|41324.8|41333.6|41313.6|15
1722004110000|2024-07-26 14:28:30|41331.1|41311.1|41326.1|41306.1|41331.1|41311.1|41321.1|41301.1|65
1722004120000|2024-07-26 14:28:40|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|8
1722004130000|2024-07-26 14:28:50|41326.1|41306.1|41331.1|41311.1|41331.1|41311.1|41326.1|41306.1|13
1722004140000|2024-07-26 14:29:00|41329.8|41309.8|41319.8|41299.8|41329.8|41309.8|41319.8|41299.8|20
1722004150000|2024-07-26 14:29:10|41321.1|41301.1|41316.1|41296.1|41321.1|41301.1|41316.1|41296.1|10
1722004160000|2024-07-26 14:29:20|41317.3|41297.3|41332.3|41312.3|41332.3|41312.3|41314.8|41294.8|11
1722004170000|2024-07-26 14:29:30|41331.1|41311.1|41329.8|41309.8|41331.1|41311.1|41326.1|41306.1|10
1722004180000|2024-07-26 14:29:40|41331.1|41311.1|41329.8|41309.8|41331.1|41311.1|41326.1|41306.1|16
1722004190000|2024-07-26 14:29:50|41331.1|41311.1|41323.6|41303.6|41331.1|41311.1|41323.6|41303.6|20
1722004200000|2024-07-26 14:30:00|41321.1|41301.1|41331.1|41311.1|41332.3|41312.3|41321.1|41301.1|21
1722004210000|2024-07-26 14:30:10|41329.8|41309.8|41321.1|41301.1|41329.8|41309.8|41321.1|41301.1|11
1722004220000|2024-07-26 14:30:20|41326.1|41306.1|41326.1|41306.1|41329.9|41309.9|41326.1|41306.1|14
1722004230000|2024-07-26 14:30:30|41327.3|41307.3|41331|41311|41331|41311|41326.1|41306.1|43
1722004240000|2024-07-26 14:30:40|41332.3|41312.3|41332.4|41312.4|41333.6|41313.6|41331.1|41311.1|29
1722004250000|2024-07-26 14:30:50|41329.9|41309.9|41318.8|41298.8|41329.9|41309.9|41318.8|41298.8|10
1722004260000|2024-07-26 14:31:00|41317.4|41297.4|41309.9|41289.9|41319.9|41299.9|41309.9|41289.9|10
1722004270000|2024-07-26 14:31:10|41307.4|41287.4|41312.3|41292.3|41312.3|41292.3|41303.5|41283.5|38
1722004280000|2024-07-26 14:31:20|41311.1|41291.1|41323.8|41303.8|41323.8|41303.8|41311.1|41291.1|38
1722004290000|2024-07-26 14:31:30|41321.1|41301.1|41317.4|41297.4|41321.1|41301.1|41317.4|41297.4|9
1722004300000|2024-07-26 14:31:40|41318.6|41298.6|41313.6|41293.6|41318.8|41298.8|41313.6|41293.6|8
1722004310000|2024-07-26 14:31:50|41314.8|41294.8|41307.3|41287.3|41314.8|41294.8|41304.9|41284.9|12
1722004320000|2024-07-26 14:32:00|41306.1|41286.1|41301.1|41281.1|41306.1|41286.1|41301.1|41281.1|25
1722004330000|2024-07-26 14:32:10|41299.8|41279.8|41292.3|41272.3|41299.8|41279.8|41292.3|41272.3|26
1722004340000|2024-07-26 14:32:20|41293.6|41273.6|41299.8|41279.8|41301|41281|41291.1|41271.1|24
1722004350000|2024-07-26 14:32:30|41298.6|41278.6|41294.8|41274.8|41298.6|41278.6|41294.8|41274.8|48
1722004360000|2024-07-26 14:32:40|41292.3|41272.3|41299.8|41279.8|41299.8|41279.8|41292.3|41272.3|9
1722004370000|2024-07-26 14:32:50|41298.5|41278.5|41294.8|41274.8|41298.5|41278.5|41294.8|41274.8|6
1722004380000|2024-07-26 14:33:00|41297.3|41277.3|41298.6|41278.6|41299.9|41279.9|41292.3|41272.3|20
1722004390000|2024-07-26 14:33:10|41296.1|41276.1|41288.6|41268.6|41296.1|41276.1|41287.3|41267.3|3
1722004400000|2024-07-26 14:33:20|41289.8|41269.8|41287.3|41267.3|41289.8|41269.8|41282.3|41262.3|22
1722004410000|2024-07-26 14:33:30|41289.8|41269.8|41291.1|41271.1|41292.3|41272.3|41287.3|41267.3|24
1722004420000|2024-07-26 14:33:40|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41289.8|41269.8|7
1722004430000|2024-07-26 14:33:50|41289.8|41269.8|41271|41251|41289.8|41269.8|41269.8|41249.8|27
1722004440000|2024-07-26 14:34:00|41269.8|41249.8|41272.1|41252.1|41273.3|41253.3|41267.1|41247.1|63
1722004450000|2024-07-26 14:34:10|41273.5|41253.5|41277.1|41257.1|41277.1|41257.1|41272.1|41252.1|56
1722004460000|2024-07-26 14:34:20|41274.6|41254.6|41268.5|41248.5|41274.6|41254.6|41268.5|41248.5|22
1722004470000|2024-07-26 14:34:30|41269.6|41249.6|41269.6|41249.6|41272.1|41252.1|41268.5|41248.5|22
1722004480000|2024-07-26 14:34:40|41270.8|41250.8|41276|41256|41277.1|41257.1|41270.8|41250.8|4
1722004490000|2024-07-26 14:34:50|41277.3|41257.3|41282.1|41262.1|41291|41271|41277.3|41257.3|23
1722004500000|2024-07-26 14:35:00|41279.8|41259.8|41273.3|41253.3|41282.1|41262.1|41273.3|41253.3|11
1722004510000|2024-07-26 14:35:10|41270.8|41250.8|41267.1|41247.1|41270.8|41250.8|41262.1|41242.1|22
1722004520000|2024-07-26 14:35:20|41269.6|41249.6|41272.1|41252.1|41272.1|41252.1|41269.6|41249.6|10
1722004530000|2024-07-26 14:35:30|41270.8|41250.8|41269.6|41249.6|41273.5|41253.5|41268.5|41248.5|16
1722004540000|2024-07-26 14:35:40|41268.5|41248.5|41281|41261|41281|41261|41268.5|41248.5|12
1722004550000|2024-07-26 14:35:50|41279.8|41259.8|41293.5|41273.5|41293.5|41273.5|41278.5|41258.5|10
1722004560000|2024-07-26 14:36:00|41297.1|41277.1|41298.5|41278.5|41302.1|41282.1|41297.1|41277.1|23
1722004570000|2024-07-26 14:36:10|41297.1|41277.1|41292.2|41272.2|41297.1|41277.1|41288.3|41268.3|6
1722004580000|2024-07-26 14:36:20|41289.8|41269.8|41289.7|41269.7|41289.8|41269.8|41287.2|41267.2|0
1722004590000|2024-07-26 14:36:30|41288.5|41268.5|41288.5|41268.5|41289.7|41269.7|41284.7|41264.7|9
1722004600000|2024-07-26 14:36:40|41289.7|41269.7|41285.8|41265.8|41289.7|41269.7|41284.7|41264.7|9
1722004610000|2024-07-26 14:36:50|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|1
1722004620000|2024-07-26 14:37:00|41289.7|41269.7|41276|41256|41289.7|41269.7|41274.8|41254.8|11
1722004630000|2024-07-26 14:37:10|41274.8|41254.8|41262.2|41242.2|41274.8|41254.8|41262.2|41242.2|15
1722004640000|2024-07-26 14:37:20|41258.5|41238.5|41267.2|41247.2|41267.2|41247.2|41258.5|41238.5|8
1722004650000|2024-07-26 14:37:30|41269.7|41249.7|41279.7|41259.7|41282.2|41262.2|41269.7|41249.7|9
1722004660000|2024-07-26 14:37:40|||||||||1
1722004670000|2024-07-26 14:37:50|41277.2|41257.2|41271|41251|41277.2|41257.2|41271|41251|6
1722004680000|2024-07-26 14:38:00|41269.7|41249.7|41269.7|41249.7|41269.7|41249.7|41264.7|41244.7|3
1722004690000|2024-07-26 14:38:10|41277.2|41257.2|41279.7|41259.7|41284.7|41264.7|41277.2|41257.2|33
1722004700000|2024-07-26 14:38:20|41282.2|41262.2|41284.7|41264.7|41284.7|41264.7|41277.2|41257.2|14
1722004710000|2024-07-26 14:38:30|41285.8|41265.8|41288.5|41268.5|41289.7|41269.7|41285.8|41265.8|12
1722004720000|2024-07-26 14:38:40|41292.2|41272.2|41297.2|41277.2|41298.5|41278.5|41292.2|41272.2|17
1722004730000|2024-07-26 14:38:50|41293.5|41273.5|41292.2|41272.2|41293.5|41273.5|41288.5|41268.5|3
1722004740000|2024-07-26 14:39:00|41293.3|41273.3|41299.7|41279.7|41299.7|41279.7|41292.2|41272.2|9
1722004750000|2024-07-26 14:39:10|41301|41281|41301|41281|41302.2|41282.2|41298.5|41278.5|10
1722004760000|2024-07-26 14:39:20|41297.2|41277.2|41294.7|41274.7|41297.2|41277.2|41284.7|41264.7|87
1722004770000|2024-07-26 14:39:30|41293.5|41273.5|41294.7|41274.7|41297.2|41277.2|41293.5|41273.5|4
1722004780000|2024-07-26 14:39:40|41292.2|41272.2|41293.5|41273.5|41293.5|41273.5|41289.7|41269.7|3
1722004790000|2024-07-26 14:39:50|41294.7|41274.7|41294.7|41274.7|41297.2|41277.2|41293.5|41273.5|4
1722004800000|2024-07-26 14:40:00|41297.2|41277.2|41304.7|41284.7|41304.7|41284.7|41297.2|41277.2|4
1722004810000|2024-07-26 14:40:10|41303.5|41283.5|41307.2|41287.2|41307.2|41287.2|41302.2|41282.2|17
1722004820000|2024-07-26 14:40:20|41308.5|41288.5|41304.7|41284.7|41309.7|41289.7|41304.7|41284.7|13
1722004830000|2024-07-26 14:40:30|41303.5|41283.5|41307.2|41287.2|41307.2|41287.2|41303.5|41283.5|10
1722004840000|2024-07-26 14:40:40|41306|41286|41308.5|41288.5|41308.5|41288.5|41306|41286|8
1722004850000|2024-07-26 14:40:50|41312.3|41292.3|41309.7|41289.7|41314.7|41294.7|41309.7|41289.7|10
1722004860000|2024-07-26 14:41:00|41307.3|41287.3|41307.2|41287.2|41307.3|41287.3|41302.2|41282.2|12
1722004870000|2024-07-26 14:41:10|41306|41286|41306|41286|41308.5|41288.5|41302.2|41282.2|7
1722004880000|2024-07-26 14:41:20|41307.3|41287.3|41314.7|41294.7|41314.7|41294.7|41307.3|41287.3|7
1722004890000|2024-07-26 14:41:30|41313.5|41293.5|41318.3|41298.3|41318.3|41298.3|41313.5|41293.5|12
1722004900000|2024-07-26 14:41:40|41317.2|41297.2|41313.7|41293.7|41317.2|41297.2|41313.7|41293.7|7
1722004910000|2024-07-26 14:41:50|41314.8|41294.8|41318.5|41298.5|41318.5|41298.5|41314.8|41294.8|3
1722004920000|2024-07-26 14:42:00|41319.7|41299.7|41323.5|41303.5|41323.5|41303.5|41319.7|41299.7|12
1722004930000|2024-07-26 14:42:10|41324.7|41304.7|41344.7|41324.7|41346.2|41326.2|41324.7|41304.7|20
1722004940000|2024-07-26 14:42:20|41343.5|41323.5|41342.2|41322.2|41347.3|41327.3|41341|41321|6
1722004950000|2024-07-26 14:42:30|41343.5|41323.5|41337.2|41317.2|41343.5|41323.5|41337.2|41317.2|6
1722004960000|2024-07-26 14:42:40|41335.9|41315.9|41334.7|41314.7|41337.2|41317.2|41334.7|41314.7|2
1722004970000|2024-07-26 14:42:50|41333.5|41313.5|41331|41311|41333.5|41313.5|41331|41311|4
1722004980000|2024-07-26 14:43:00|41333.5|41313.5|41331|41311|41334.7|41314.7|41331|41311|3
1722004990000|2024-07-26 14:43:10|41332.2|41312.2|41329.8|41309.8|41336|41316|41329.8|41309.8|13
1722005000000|2024-07-26 14:43:20|41328.5|41308.5|41332.2|41312.2|41332.2|41312.2|41328.5|41308.5|3
1722005010000|2024-07-26 14:43:30|41333.5|41313.5|41337.2|41317.2|41337.2|41317.2|41333.5|41313.5|8
1722005020000|2024-07-26 14:43:40|41335.9|41315.9|41338.5|41318.5|41338.5|41318.5|41333.5|41313.5|31
1722005030000|2024-07-26 14:43:50|41337.2|41317.2|41332.2|41312.2|41338.5|41318.5|41332.2|41312.2|34
1722005040000|2024-07-26 14:44:00|41329.7|41309.7|41324.7|41304.7|41329.7|41309.7|41323.5|41303.5|6
1722005050000|2024-07-26 14:44:10|41323.5|41303.5|41319.7|41299.7|41323.5|41303.5|41317.2|41297.2|4
1722005060000|2024-07-26 14:44:20|41318.5|41298.5|41318.5|41298.5|41319.7|41299.7|41317.2|41297.2|3
1722005070000|2024-07-26 14:44:30|41319.7|41299.7|41322.2|41302.2|41322.2|41302.2|41317.2|41297.2|11
1722005080000|2024-07-26 14:44:40|41324.7|41304.7|41327.2|41307.2|41328.4|41308.4|41324.7|41304.7|10
1722005090000|2024-07-26 14:44:50|41325.9|41305.9|41334.7|41314.7|41334.7|41314.7|41324.7|41304.7|29
1722005100000|2024-07-26 14:45:00|41337.2|41317.2|41337.2|41317.2|41339.7|41319.7|41337.2|41317.2|11
1722005110000|2024-07-26 14:45:10|41334.7|41314.7|41339.7|41319.7|41342.2|41322.2|41334.7|41314.7|13
1722005120000|2024-07-26 14:45:20|41340.9|41320.9|41342.2|41322.2|41342.2|41322.2|41339.7|41319.7|5
1722005130000|2024-07-26 14:45:30|41344.7|41324.7|41344.7|41324.7|41345.9|41325.9|41344.7|41324.7|8
1722005140000|2024-07-26 14:45:40|41348.5|41328.5|41356|41336|41356|41336|41347.2|41327.2|16
1722005150000|2024-07-26 14:45:50|41357.2|41337.2|41357.2|41337.2|41357.2|41337.2|41356|41336|4
1722005160000|2024-07-26 14:46:00|41359.7|41339.7|41364.7|41344.7|41368.5|41348.5|41359.7|41339.7|18
1722005170000|2024-07-26 14:46:10|41368.5|41348.5|41377.4|41357.4|41378.5|41358.5|41368.5|41348.5|16
1722005180000|2024-07-26 14:46:20|41376|41356|41378.5|41358.5|41379.7|41359.7|41376|41356|15
1722005190000|2024-07-26 14:46:30|41377.2|41357.2|41361|41341|41380.9|41360.9|41361|41341|41
1722005200000|2024-07-26 14:46:40|41363.5|41343.5|41363.5|41343.5|41363.5|41343.5|41362.2|41342.2|4
1722005210000|2024-07-26 14:46:50|41364.7|41344.7|41368.5|41348.5|41368.5|41348.5|41361|41341|17
1722005220000|2024-07-26 14:47:00|41369.7|41349.7|41358.5|41338.5|41371|41351|41358.5|41338.5|11
1722005230000|2024-07-26 14:47:10|41359.7|41339.7|41368.5|41348.5|41368.5|41348.5|41358.5|41338.5|8
1722005240000|2024-07-26 14:47:20|41364.9|41344.9|41363.5|41343.5|41367.2|41347.2|41363.5|41343.5|6
1722005250000|2024-07-26 14:47:30|41361|41341|41353.5|41333.5|41362.2|41342.2|41353.5|41333.5|6
1722005260000|2024-07-26 14:47:40|41351|41331|41357.2|41337.2|41357.2|41337.2|41349.9|41329.9|13
1722005270000|2024-07-26 14:47:50|41355.9|41335.9|41358.5|41338.5|41358.5|41338.5|41353.5|41333.5|7
1722005280000|2024-07-26 14:48:00|41359.7|41339.7|41366|41346|41366|41346|41359.7|41339.7|6
1722005290000|2024-07-26 14:48:10|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|2
1722005300000|2024-07-26 14:48:20|41364.9|41344.9|41354.7|41334.7|41368.5|41348.5|41354.7|41334.7|6
1722005310000|2024-07-26 14:48:30|41352.2|41332.2|41349.7|41329.7|41352.2|41332.2|41348.5|41328.5|1
1722005320000|2024-07-26 14:48:40|41348.5|41328.5|41344.7|41324.7|41349.7|41329.7|41344.7|41324.7|1
1722005330000|2024-07-26 14:48:50|41343.5|41323.5|41338.5|41318.5|41343.5|41323.5|41338.5|41318.5|13
1722005340000|2024-07-26 14:49:00|41337.4|41317.4|41342.2|41322.2|41344.7|41324.7|41336|41316|10
1722005350000|2024-07-26 14:49:10|41341|41321|41336|41316|41341|41321|41336|41316|7
1722005360000|2024-07-26 14:49:20|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|41336|41316|7
1722005370000|2024-07-26 14:49:30|41338.5|41318.5|41338.5|41318.5|41342.2|41322.2|41337.2|41317.2|6
1722005380000|2024-07-26 14:49:40|41339.7|41319.7|41337.2|41317.2|41339.7|41319.7|41337.2|41317.2|2
1722005390000|2024-07-26 14:49:50|41334.7|41314.7|41329.7|41309.7|41334.7|41314.7|41329.7|41309.7|2
1722005400000|2024-07-26 14:50:00|41332.2|41312.2|41313.5|41293.5|41332.2|41312.2|41313.5|41293.5|15
1722005410000|2024-07-26 14:50:10|41309.9|41289.9|41309.7|41289.7|41313.5|41293.5|41309.7|41289.7|3
1722005420000|2024-07-26 14:50:20|41310.9|41290.9|41309.7|41289.7|41312.2|41292.2|41308.5|41288.5|7
1722005430000|2024-07-26 14:50:30|41312.2|41292.2|41316|41296|41317.2|41297.2|41312.2|41292.2|3
1722005440000|2024-07-26 14:50:40|41317.2|41297.2|41317.2|41297.2|41319.7|41299.7|41317.2|41297.2|5
1722005450000|2024-07-26 14:50:50|41316|41296|41317.2|41297.2|41317.2|41297.2|41312.2|41292.2|22
1722005460000|2024-07-26 14:51:00|41318.5|41298.5|41332.2|41312.2|41333.6|41313.6|41317.2|41297.2|9
1722005470000|2024-07-26 14:51:10|41334.7|41314.7|41328.4|41308.4|41334.7|41314.7|41328.4|41308.4|3
1722005480000|2024-07-26 14:51:20|41327.1|41307.1|41319.7|41299.7|41327.1|41307.1|41318.6|41298.6|8
1722005490000|2024-07-26 14:51:30|41321.1|41301.1|41318.6|41298.6|41323.6|41303.6|41318.6|41298.6|8
1722005500000|2024-07-26 14:51:40|41317.2|41297.2|41322.2|41302.2|41322.2|41302.2|41317.2|41297.2|4
1722005510000|2024-07-26 14:51:50|41323.6|41303.6|41323.6|41303.6|41324.7|41304.7|41323.6|41303.6|81
1722005520000|2024-07-26 14:52:00|41319.7|41299.7|41317.2|41297.2|41319.7|41299.7|41313.6|41293.6|12
1722005530000|2024-07-26 14:52:10|41318.4|41298.4|41310.9|41290.9|41320.9|41300.9|41310.9|41290.9|6
1722005550000|2024-07-26 14:52:30|41308.6|41288.6|41309.6|41289.6|41310.9|41290.9|41308.4|41288.4|10
1722005560000|2024-07-26 14:52:40|41310.9|41290.9|41305.9|41285.9|41310.9|41290.9|41305.9|41285.9|8
1722005570000|2024-07-26 14:52:50|41304.7|41284.7|41302.1|41282.1|41305.9|41285.9|41300.9|41280.9|14
1722005580000|2024-07-26 14:53:00|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41302.1|41282.1|3
1722005590000|2024-07-26 14:53:10|41302.1|41282.1|41322.1|41302.1|41322.1|41302.1|41302.1|41282.1|17
1722005600000|2024-07-26 14:53:20|41323.2|41303.2|41327.1|41307.1|41327.1|41307.1|41322.1|41302.1|2
1722005610000|2024-07-26 14:53:30|41324.6|41304.6|41314.6|41294.6|41324.6|41304.6|41314.6|41294.6|5
1722005620000|2024-07-26 14:53:40|41315.9|41295.9|41317.1|41297.1|41317.1|41297.1|41315.9|41295.9|4
1722005630000|2024-07-26 14:53:50|41318.3|41298.3|41322.1|41302.1|41323.3|41303.3|41318.3|41298.3|6
1722005640000|2024-07-26 14:54:00|41320.9|41300.9|41325.8|41305.8|41325.8|41305.8|41319.6|41299.6|3
1722005650000|2024-07-26 14:54:10|41324.6|41304.6|41329.6|41309.6|41329.6|41309.6|41324.6|41304.6|3
1722005660000|2024-07-26 14:54:20|41330.9|41310.9|41330.9|41310.9|41332.1|41312.1|41330.9|41310.9|4
1722005670000|2024-07-26 14:54:30|41329.6|41309.6|41330.9|41310.9|41332.1|41312.1|41329.6|41309.6|2
1722005680000|2024-07-26 14:54:40|41332.1|41312.1|41333.4|41313.4|41333.4|41313.4|41329.6|41309.6|7
1722005690000|2024-07-26 14:54:50|41334.6|41314.6|41332.1|41312.1|41334.6|41314.6|41330.9|41310.9|0
1722005700000|2024-07-26 14:55:00|41330.9|41310.9|41352.2|41332.2|41352.2|41332.2|41330.9|41310.9|38
1722005710000|2024-07-26 14:55:10|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|0
1722005720000|2024-07-26 14:55:20|41354.6|41334.6|41354.7|41334.7|41357.1|41337.1|41353.4|41333.4|5
1722005730000|2024-07-26 14:55:30|41355.9|41335.9|41355.9|41335.9|41358.4|41338.4|41353.4|41333.4|16
1722005740000|2024-07-26 14:55:40|41358.4|41338.4|41367.2|41347.2|41367.2|41347.2|41358.4|41338.4|49
1722005750000|2024-07-26 14:55:50|41365.9|41345.9|41359.7|41339.7|41365.9|41345.9|41359.7|41339.7|8
1722005760000|2024-07-26 14:56:00|41358.4|41338.4|41357.2|41337.2|41358.4|41338.4|41354.7|41334.7|7
1722005770000|2024-07-26 14:56:10|41355.9|41335.9|41358.4|41338.4|41358.4|41338.4|41354.7|41334.7|7
1722005780000|2024-07-26 14:56:20|41363.6|41343.6|41369.9|41349.9|41369.9|41349.9|41363.6|41343.6|62
1722005790000|2024-07-26 14:56:30|41371.1|41351.1|41373.6|41353.6|41375.9|41355.9|41371.1|41351.1|6
1722005800000|2024-07-26 14:56:40|41372.2|41352.2|41373.6|41353.6|41373.6|41353.6|41369.9|41349.9|6
1722005810000|2024-07-26 14:56:50|41374.7|41354.7|41376.1|41356.1|41377.3|41357.3|41373.6|41353.6|6
1722005820000|2024-07-26 14:57:00|41377.3|41357.3|41373.6|41353.6|41377.3|41357.3|41372.3|41352.3|8
1722005830000|2024-07-26 14:57:10|||||||||2
1722005840000|2024-07-26 14:57:20|41374.9|41354.9|41376.1|41356.1|41376.1|41356.1|41374.9|41354.9|3
1722005850000|2024-07-26 14:57:30|41377.3|41357.3|41374.9|41354.9|41378.6|41358.6|41372.4|41352.4|10
1722005860000|2024-07-26 14:57:40|41373.6|41353.6|41373.6|41353.6|41376.1|41356.1|41371.1|41351.1|5
1722005870000|2024-07-26 14:57:50|41372.3|41352.3|41369.9|41349.9|41372.3|41352.3|41369.9|41349.9|4
1722005880000|2024-07-26 14:58:00|41372.4|41352.4|41373.6|41353.6|41373.6|41353.6|41372.4|41352.4|24
1722005890000|2024-07-26 14:58:10|41377.4|41357.4|41393.6|41373.6|41393.6|41373.6|41377.4|41357.4|13
1722005900000|2024-07-26 14:58:20|41394.9|41374.9|41393.6|41373.6|41397.4|41377.4|41393.6|41373.6|8
1722005910000|2024-07-26 14:58:30|41392.4|41372.4|41392.4|41372.4|41394.9|41374.9|41391.1|41371.1|22
1722005920000|2024-07-26 14:58:40|41394.9|41374.9|41392.4|41372.4|41396.1|41376.1|41389.9|41369.9|8
1722005930000|2024-07-26 14:58:50|41393.6|41373.6|41393.6|41373.6|41396.1|41376.1|41393.6|41373.6|38
1722005940000|2024-07-26 14:59:00|41392.4|41372.4|41397.3|41377.3|41397.3|41377.3|41392.3|41372.3|15
1722005950000|2024-07-26 14:59:10|41401.1|41381.1|41404.9|41384.9|41408.6|41388.6|41401.1|41381.1|34
1722005960000|2024-07-26 14:59:20|41406.1|41386.1|41407.4|41387.4|41407.4|41387.4|41406.1|41386.1|3
1722005970000|2024-07-26 14:59:30|41408.6|41388.6|41407.4|41387.4|41408.6|41388.6|41406.1|41386.1|2
1722005980000|2024-07-26 14:59:40|41408.6|41388.6|41408.6|41388.6|41409.9|41389.9|41408.6|41388.6|10
1722005990000|2024-07-26 14:59:50|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|3
1722006000000|2024-07-26 15:00:00|41409.9|41389.9|41394.8|41374.8|41413.6|41393.6|41394.8|41374.8|27
1722006010000|2024-07-26 15:00:10|41393.6|41373.6|41379.8|41359.8|41394.8|41374.8|41379.8|41359.8|15
1722006020000|2024-07-26 15:00:20|41383.6|41363.6|41392.3|41372.3|41392.3|41372.3|41382.3|41362.3|35
1722006030000|2024-07-26 15:00:30|41393.4|41373.4|41393.6|41373.6|41393.6|41373.6|41392.3|41372.3|10
1722006040000|2024-07-26 15:00:40|41391.1|41371.1|41388.6|41368.6|41391.1|41371.1|41387.3|41367.3|6
1722006050000|2024-07-26 15:00:50|41389.8|41369.8|41389.8|41369.8|41392.3|41372.3|41388.6|41368.6|4
1722006060000|2024-07-26 15:01:00|41388.6|41368.6|41389.9|41369.9|41389.9|41369.9|41387.3|41367.3|8
1722006070000|2024-07-26 15:01:10|41391.1|41371.1|41389.9|41369.9|41393.6|41373.6|41389.9|41369.9|17
1722006080000|2024-07-26 15:01:20|41392.3|41372.3|41414.9|41394.9|41418.6|41398.6|41392.3|41372.3|47
1722006090000|2024-07-26 15:01:30|41412.4|41392.4|41404.9|41384.9|41414.9|41394.9|41404.9|41384.9|32
1722006100000|2024-07-26 15:01:40|41406.3|41386.3|41408.6|41388.6|41408.6|41388.6|41404.9|41384.9|17
1722006110000|2024-07-26 15:01:50|41411.1|41391.1|41413.4|41393.4|41413.4|41393.4|41411.1|41391.1|9
1722006120000|2024-07-26 15:02:00|41412.3|41392.3|41421.1|41401.1|41421.1|41401.1|41412.3|41392.3|8
1722006130000|2024-07-26 15:02:10|41423.6|41403.6|41427.4|41407.4|41427.4|41407.4|41423.6|41403.6|10
1722006140000|2024-07-26 15:02:20|41428.6|41408.6|41424.9|41404.9|41428.6|41408.6|41424.9|41404.9|14
1722006150000|2024-07-26 15:02:30|41426.3|41406.3|41429.9|41409.9|41429.9|41409.9|41426.3|41406.3|8
1722006160000|2024-07-26 15:02:40|41428.6|41408.6|41436.1|41416.1|41436.1|41416.1|41428.6|41408.6|9
1722006170000|2024-07-26 15:02:50|41438.6|41418.6|41458.6|41438.6|41458.6|41438.6|41438.6|41418.6|31
1722006180000|2024-07-26 15:03:00|41457.4|41437.4|41452.4|41432.4|41457.4|41437.4|41452.4|41432.4|8
1722006190000|2024-07-26 15:03:10|41453.6|41433.6|41439.9|41419.9|41453.6|41433.6|41438.8|41418.8|5
1722006200000|2024-07-26 15:03:20|41438.8|41418.8|41447.4|41427.4|41447.4|41427.4|41436.3|41416.3|7
1722006210000|2024-07-26 15:03:30|41451.3|41431.3|41448.8|41428.8|41452.4|41432.4|41446.3|41426.3|7
1722006220000|2024-07-26 15:03:40|41449.9|41429.9|41446.1|41426.1|41449.9|41429.9|41446.1|41426.1|8
1722006230000|2024-07-26 15:03:50|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41446.1|41426.1|0
1722006240000|2024-07-26 15:04:00|41446.1|41426.1|41456|41436|41456|41436|41444.9|41424.9|10
1722006250000|2024-07-26 15:04:10|41454.8|41434.8|41453.6|41433.6|41456|41436|41453.6|41433.6|5
1722006260000|2024-07-26 15:04:20|41452.4|41432.4|41454.8|41434.8|41456|41436|41451.1|41431.1|4
1722006270000|2024-07-26 15:04:30|41456|41436|41461.1|41441.1|41461.1|41441.1|41454.8|41434.8|7
1722006280000|2024-07-26 15:04:40|41462.3|41442.3|41456.1|41436.1|41463.6|41443.6|41456.1|41436.1|5
1722006290000|2024-07-26 15:04:50|41454.8|41434.8|41449.9|41429.9|41454.8|41434.8|41444.8|41424.8|13
1722006300000|2024-07-26 15:05:00|41451.1|41431.1|41458.6|41438.6|41458.6|41438.6|41451.1|41431.1|10
1722006310000|2024-07-26 15:05:10|41456.1|41436.1|41458.6|41438.6|41458.6|41438.6|41453.6|41433.6|20
1722006320000|2024-07-26 15:05:20|41454.9|41434.9|41449.9|41429.9|41454.9|41434.9|41449.9|41429.9|65
1722006330000|2024-07-26 15:05:30|41448.8|41428.8|41444.9|41424.9|41448.8|41428.8|41441.1|41421.1|41
1722006340000|2024-07-26 15:05:40|41443.6|41423.6|41457.3|41437.3|41457.3|41437.3|41443.6|41423.6|12
1722006350000|2024-07-26 15:05:50|41456|41436|41454.9|41434.9|41457.3|41437.3|41452.3|41432.3|19
1722006360000|2024-07-26 15:06:00|41456.1|41436.1|41448.6|41428.6|41456.1|41436.1|41446.3|41426.3|17
1722006370000|2024-07-26 15:06:10|41449.8|41429.8|41468.6|41448.6|41468.6|41448.6|41449.8|41429.8|24
1722006380000|2024-07-26 15:06:20|41471.1|41451.1|41473.6|41453.6|41476.3|41456.3|41471.1|41451.1|28
1722006390000|2024-07-26 15:06:30|41475|41455|41491.4|41471.4|41491.4|41471.4|41473.6|41453.6|42
1722006400000|2024-07-26 15:06:40|41492.6|41472.6|41508.6|41488.6|41508.6|41488.6|41488.8|41468.8|81
1722006410000|2024-07-26 15:06:50|41511.3|41491.3|41507.6|41487.6|41512.6|41492.6|41507.6|41487.6|11
1722006420000|2024-07-26 15:07:00|41506.3|41486.3|41506.3|41486.3|41507.6|41487.6|41503.8|41483.8|35
1722006430000|2024-07-26 15:07:10|41505.1|41485.1|41495.1|41475.1|41505.1|41485.1|41495.1|41475.1|21
1722006440000|2024-07-26 15:07:20|41496.4|41476.4|41505.1|41485.1|41505.1|41485.1|41495.1|41475.1|3
1722006450000|2024-07-26 15:07:30|41506.4|41486.4|41507.6|41487.6|41508.8|41488.8|41506.4|41486.4|6
1722006460000|2024-07-26 15:07:40|41506.3|41486.3|41526.3|41506.3|41526.3|41506.3|41506.3|41486.3|52
1722006470000|2024-07-26 15:07:50|41527.5|41507.5|41531.3|41511.3|41532.5|41512.5|41526.3|41506.3|22
1722006480000|2024-07-26 15:08:00|41530.1|41510.1|41527.8|41507.8|41530.1|41510.1|41522.6|41502.6|76
1722006490000|2024-07-26 15:08:10|41526.4|41506.4|41528.9|41508.9|41528.9|41508.9|41525.1|41505.1|5
1722006500000|2024-07-26 15:08:20|41530.1|41510.1|41525.1|41505.1|41536.4|41516.4|41525.1|41505.1|21
1722006510000|2024-07-26 15:08:30|41523.9|41503.9|41527.6|41507.6|41531.3|41511.3|41522.8|41502.8|5
1722006520000|2024-07-26 15:08:40|41526.4|41506.4|41522.6|41502.6|41526.4|41506.4|41518.9|41498.9|9
1722006530000|2024-07-26 15:08:50|41521.3|41501.3|41522.8|41502.8|41522.8|41502.8|41520.1|41500.1|2
1722006540000|2024-07-26 15:09:00|41523.9|41503.9|41527.6|41507.6|41532.6|41512.6|41523.9|41503.9|20
1722006550000|2024-07-26 15:09:10|41528.9|41508.9|41532.6|41512.6|41535.1|41515.1|41528.9|41508.9|18
1722006560000|2024-07-26 15:09:20|41531.4|41511.4|41527.6|41507.6|41531.4|41511.4|41527.6|41507.6|13
1722006570000|2024-07-26 15:09:30|41527.8|41507.8|41535.1|41515.1|41535.1|41515.1|41523.9|41503.9|6
1722006580000|2024-07-26 15:09:40|41536.3|41516.3|41535.1|41515.1|41536.3|41516.3|41535.1|41515.1|2
1722006590000|2024-07-26 15:09:50|41536.3|41516.3|41527.6|41507.6|41538.8|41518.8|41527.6|41507.6|13
1722006600000|2024-07-26 15:10:00|41524|41504|41522.6|41502.6|41529|41509|41522.6|41502.6|11
1722006610000|2024-07-26 15:10:10|41519|41499|41520.1|41500.1|41520.1|41500.1|41519|41499|8
1722006620000|2024-07-26 15:10:20|41519|41499|41516.5|41496.5|41519|41499|41516.3|41496.3|6
1722006630000|2024-07-26 15:10:30|41517.6|41497.6|41517.6|41497.6|41520.3|41500.3|41517.6|41497.6|5
1722006640000|2024-07-26 15:10:40|41516.5|41496.5|41509|41489|41517.6|41497.6|41509|41489|5
1722006650000|2024-07-26 15:10:50|41507.8|41487.8|41504|41484|41509|41489|41504|41484|4
1722006660000|2024-07-26 15:11:00|41501.3|41481.3|41496.3|41476.3|41501.3|41481.3|41496.3|41476.3|54
1722006670000|2024-07-26 15:11:10|41492.5|41472.5|41486.3|41466.3|41492.5|41472.5|41486.3|41466.3|14
1722006680000|2024-07-26 15:11:20|41490|41470|41495|41475|41496.3|41476.3|41490|41470|8
1722006690000|2024-07-26 15:11:30|41496.3|41476.3|41492.5|41472.5|41496.3|41476.3|41488.6|41468.6|17
1722006700000|2024-07-26 15:11:40|41491.3|41471.3|41506.3|41486.3|41506.3|41486.3|41491.3|41471.3|9
1722006710000|2024-07-26 15:11:50|41508.6|41488.6|41507.6|41487.6|41510|41490|41506.3|41486.3|5
1722006720000|2024-07-26 15:12:00|41508.8|41488.8|41522.5|41502.5|41522.5|41502.5|41508.8|41488.8|9
1722006730000|2024-07-26 15:12:10|41523.7|41503.7|41518.8|41498.8|41525|41505|41518.8|41498.8|4
1722006740000|2024-07-26 15:12:20|41517.5|41497.5|41495|41475|41518.8|41498.8|41495|41475|5
1722006750000|2024-07-26 15:12:30|41492.5|41472.5|41493.8|41473.8|41493.8|41473.8|41492.5|41472.5|3
1722006760000|2024-07-26 15:12:40|41492.5|41472.5|41480|41460|41493.8|41473.8|41480|41460|25
1722006770000|2024-07-26 15:12:50|41482.5|41462.5|41476.3|41456.3|41482.5|41462.5|41476.3|41456.3|5
1722006780000|2024-07-26 15:13:00|41475|41455|41478.8|41458.8|41480|41460|41475|41455|10
1722006790000|2024-07-26 15:13:10|41480|41460|41475|41455|41480|41460|41475|41455|1
1722006800000|2024-07-26 15:13:20|41476.3|41456.3|41476.3|41456.3|41480|41460|41476.3|41456.3|5
1722006810000|2024-07-26 15:13:30|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|41477.5|41457.5|4
1722006820000|2024-07-26 15:13:40|41480|41460|41476.3|41456.3|41480|41460|41475.1|41455.1|7
1722006830000|2024-07-26 15:13:50|41475|41455|41470|41450|41475|41455|41470|41450|8
1722006840000|2024-07-26 15:14:00|41468.7|41448.7|41478.7|41458.7|41478.7|41458.7|41468.7|41448.7|26
1722006850000|2024-07-26 15:14:10|41480|41460|41473.8|41453.8|41481.3|41461.3|41473.8|41453.8|4
1722006860000|2024-07-26 15:14:20|41476.3|41456.3|41475|41455|41478.8|41458.8|41475|41455|9
1722006870000|2024-07-26 15:14:30|41473.8|41453.8|41477.6|41457.6|41477.6|41457.6|41472.6|41452.6|50
1722006880000|2024-07-26 15:14:40|41479|41459|41485|41465|41486.3|41466.3|41479|41459|2
1722006890000|2024-07-26 15:14:50|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41485|41465|5
1722006900000|2024-07-26 15:15:00|41485|41465|41470|41450|41485|41465|41470|41450|6
1722006910000|2024-07-26 15:15:10|41466.3|41446.3|41448.7|41428.7|41466.3|41446.3|41447.6|41427.6|48
1722006920000|2024-07-26 15:15:20|41447.3|41427.3|41448.7|41428.7|41448.7|41428.7|41446.2|41426.2|18
1722006930000|2024-07-26 15:15:30|41447.5|41427.5|41433.7|41413.7|41448.7|41428.7|41433.7|41413.7|12
1722006940000|2024-07-26 15:15:40|41435|41415|41433.7|41413.7|41437.3|41417.3|41432.3|41412.3|16
1722006950000|2024-07-26 15:15:50|41436|41416|41433.7|41413.7|41437.3|41417.3|41433.7|41413.7|8
1722006960000|2024-07-26 15:16:00|41436.2|41416.2|41431.2|41411.2|41436.2|41416.2|41431.2|41411.2|6
1722006970000|2024-07-26 15:16:10|41432.3|41412.3|41428.7|41408.7|41433.7|41413.7|41428.7|41408.7|8
1722006980000|2024-07-26 15:16:20|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41430|41410|26
1722006990000|2024-07-26 15:16:30|41432.3|41412.3|41430|41410|41432.3|41412.3|41428.7|41408.7|9
1722007000000|2024-07-26 15:16:40|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|41427.5|41407.5|30
1722007010000|2024-07-26 15:16:50|41427.5|41407.5|41432.5|41412.5|41432.5|41412.5|41427.5|41407.5|7
1722007020000|2024-07-26 15:17:00|41428.7|41408.7|41446|41426|41446|41426|41428.7|41408.7|15
1722007030000|2024-07-26 15:17:10|41443.7|41423.7|41446.2|41426.2|41447.3|41427.3|41443.7|41423.7|0
1722007040000|2024-07-26 15:17:20|41447.3|41427.3|41453.7|41433.7|41457.3|41437.3|41447.3|41427.3|11
1722007050000|2024-07-26 15:17:30|41456|41436|41458.7|41438.7|41458.7|41438.7|41452.3|41432.3|28
1722007060000|2024-07-26 15:17:40|41461|41441|41465|41445|41465|41445|41461|41441|2
1722007070000|2024-07-26 15:17:50|41466.2|41446.2|41480|41460|41480|41460|41466.2|41446.2|2
1722007080000|2024-07-26 15:18:00|41478.7|41458.7|41478.7|41458.7|41483.7|41463.7|41478.7|41458.7|1
1722007090000|2024-07-26 15:18:10|41477.4|41457.4|41475|41455|41478.7|41458.7|41473.7|41453.7|0
1722007100000|2024-07-26 15:18:20|41477.4|41457.4|41485|41465|41485|41465|41477.4|41457.4|9
1722007110000|2024-07-26 15:18:30|41483.7|41463.7|41487.4|41467.4|41487.4|41467.4|41483.7|41463.7|0
1722007120000|2024-07-26 15:18:40|41486.2|41466.2|41481|41461|41486.2|41466.2|41479.7|41459.7|5
1722007130000|2024-07-26 15:18:50|41482.4|41462.4|41493.7|41473.7|41493.7|41473.7|41482.4|41462.4|40
1722007140000|2024-07-26 15:19:00|||||||||15
1722007150000|2024-07-26 15:19:10|41497.5|41477.5|41516.3|41496.3|41516.3|41496.3|41497.5|41477.5|16
1722007160000|2024-07-26 15:19:20|41517.5|41497.5|41519|41499|41526.5|41506.5|41517.5|41497.5|41
1722007170000|2024-07-26 15:19:30|41530.2|41510.2|41531.3|41511.3|41535.2|41515.2|41530.2|41510.2|37
1722007180000|2024-07-26 15:19:40|41532.7|41512.7|41536.3|41516.3|41536.3|41516.3|41532.7|41512.7|12
1722007190000|2024-07-26 15:19:50|41537.7|41517.7|41536.3|41516.3|41537.7|41517.7|41536.3|41516.3|3
1722007200000|2024-07-26 15:20:00|41537.7|41517.7|41541.3|41521.3|41541.3|41521.3|41536.3|41516.3|1
1722007210000|2024-07-26 15:20:10|41540|41520|41537.7|41517.7|41540|41520|41536.3|41516.3|12
1722007220000|2024-07-26 15:20:20|41536.3|41516.3|41526.3|41506.3|41536.3|41516.3|41521.3|41501.3|37
1722007230000|2024-07-26 15:20:30|41525|41505|41522.7|41502.7|41526.3|41506.3|41522.7|41502.7|3
1722007240000|2024-07-26 15:20:40|41521.5|41501.5|41517.7|41497.7|41521.5|41501.5|41517.7|41497.7|1
1722007250000|2024-07-26 15:20:50|41516.3|41496.3|41520|41500|41520|41500|41516.3|41496.3|5
1722007260000|2024-07-26 15:21:00|41522.7|41502.7|41526.5|41506.5|41526.5|41506.5|41522.7|41502.7|8
1722007270000|2024-07-26 15:21:10|41525.2|41505.2|41523.8|41503.8|41526.5|41506.5|41523.8|41503.8|4
1722007280000|2024-07-26 15:21:20|41522.5|41502.5|41521.3|41501.3|41526.3|41506.3|41521.3|41501.3|3
1722007290000|2024-07-26 15:21:30|41517.7|41497.7|41516.4|41496.4|41517.7|41497.7|41513.9|41493.9|2
1722007300000|2024-07-26 15:21:40|41517.5|41497.5|41521.4|41501.4|41522.7|41502.7|41517.5|41497.5|1
1722007310000|2024-07-26 15:21:50|41522.7|41502.7|41522.7|41502.7|41525.2|41505.2|41522.7|41502.7|3
1722007320000|2024-07-26 15:22:00|41525.2|41505.2|41522.7|41502.7|41525.2|41505.2|41521.4|41501.4|4
1722007330000|2024-07-26 15:22:10|41523.9|41503.9|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|5
1722007340000|2024-07-26 15:22:20|41520.2|41500.2|41517.7|41497.7|41521.4|41501.4|41517.7|41497.7|3
1722007350000|2024-07-26 15:22:30|41518.9|41498.9|41526.4|41506.4|41526.4|41506.4|41518.9|41498.9|3
1722007360000|2024-07-26 15:22:40|41525.2|41505.2|41515.2|41495.2|41526.4|41506.4|41512.7|41492.7|7
1722007370000|2024-07-26 15:22:50|41516.5|41496.5|41520.2|41500.2|41521.5|41501.5|41515.2|41495.2|8
1722007380000|2024-07-26 15:23:00|||||||||1
1722007390000|2024-07-26 15:23:10|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|1
1722007400000|2024-07-26 15:23:20|41517.7|41497.7|41515.2|41495.2|41520.2|41500.2|41515.2|41495.2|5
1722007410000|2024-07-26 15:23:30|41512.7|41492.7|41510.2|41490.2|41512.7|41492.7|41510.2|41490.2|11
1722007420000|2024-07-26 15:23:40|41508.9|41488.9|41507.7|41487.7|41510.2|41490.2|41507.7|41487.7|5
1722007440000|2024-07-26 15:24:00|41506.4|41486.4|41505.2|41485.2|41506.4|41486.4|41505.2|41485.2|2
1722007450000|2024-07-26 15:24:10|41502.7|41482.7|41505.2|41485.2|41505.2|41485.2|41502.7|41482.7|1
1722007460000|2024-07-26 15:24:20|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|7
1722007470000|2024-07-26 15:24:30|41506.4|41486.4|41505.2|41485.2|41506.4|41486.4|41505.2|41485.2|4
1722007480000|2024-07-26 15:24:40|41497.7|41477.7|41491.4|41471.4|41497.7|41477.7|41491.4|41471.4|7
1722007490000|2024-07-26 15:24:50|41493.9|41473.9|41508.9|41488.9|41508.9|41488.9|41493.9|41473.9|14
1722007500000|2024-07-26 15:25:00|41510.2|41490.2|41542.7|41522.7|41545.2|41525.2|41510.2|41490.2|65
1722007510000|2024-07-26 15:25:10|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|4
1722007520000|2024-07-26 15:25:20|41535.2|41515.2|41530.2|41510.2|41535.2|41515.2|41527.5|41507.5|11
1722007530000|2024-07-26 15:25:30|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|41526.5|41506.5|5
1722007540000|2024-07-26 15:25:40|41528.9|41508.9|41517.7|41497.7|41528.9|41508.9|41517.7|41497.7|5
1722007550000|2024-07-26 15:25:50|41515.2|41495.2|41517.7|41497.7|41520.2|41500.2|41512.7|41492.7|3
1722007560000|2024-07-26 15:26:00|41516.4|41496.4|41507.5|41487.5|41516.4|41496.4|41507.5|41487.5|9
1722007570000|2024-07-26 15:26:10|41506.4|41486.4|41497.7|41477.7|41506.4|41486.4|41497.7|41477.7|7
1722007580000|2024-07-26 15:26:20|41500.2|41480.2|41502.7|41482.7|41502.7|41482.7|41497.7|41477.7|3
1722007590000|2024-07-26 15:26:30|41503.9|41483.9|41495.2|41475.2|41503.9|41483.9|41495.2|41475.2|8
1722007600000|2024-07-26 15:26:40|41492.7|41472.7|41491.4|41471.4|41495.2|41475.2|41491.4|41471.4|5
1722007610000|2024-07-26 15:26:50|41492.7|41472.7|41496.4|41476.4|41496.4|41476.4|41491.4|41471.4|6
1722007620000|2024-07-26 15:27:00|41500|41480|41498.9|41478.9|41500|41480|41496.4|41476.4|8
1722007630000|2024-07-26 15:27:10|41500|41480|41497.7|41477.7|41500|41480|41496.4|41476.4|4
1722007640000|2024-07-26 15:27:20|41495.1|41475.1|41495.2|41475.2|41496.5|41476.5|41492.7|41472.7|5
1722007650000|2024-07-26 15:27:30|41497.7|41477.7|41491.5|41471.5|41497.7|41477.7|41491.5|41471.5|3
1722007660000|2024-07-26 15:27:40|41490.4|41470.4|41487.7|41467.7|41490.4|41470.4|41487.7|41467.7|1
1722007670000|2024-07-26 15:27:50|41488.9|41468.9|41490.2|41470.2|41490.2|41470.2|41486.4|41466.4|1
1722007680000|2024-07-26 15:28:00|41489|41469|41482.7|41462.7|41489|41469|41482.7|41462.7|13
1722007690000|2024-07-26 15:28:10|41481.4|41461.4|41478.9|41458.9|41481.4|41461.4|41477.7|41457.7|6
1722007700000|2024-07-26 15:28:20|41480.1|41460.1|41478.9|41458.9|41481.4|41461.4|41476.4|41456.4|4
1722007710000|2024-07-26 15:28:30|41477.7|41457.7|41478.9|41458.9|41480.1|41460.1|41473.9|41453.9|3
1722007720000|2024-07-26 15:28:40|41480.2|41460.2|41477.7|41457.7|41481.4|41461.4|41477.7|41457.7|1
1722007730000|2024-07-26 15:28:50|41480.1|41460.1|41476.4|41456.4|41481.4|41461.4|41476.4|41456.4|2
1722007740000|2024-07-26 15:29:00|41473.9|41453.9|41473.9|41453.9|41475.2|41455.2|41472.7|41452.7|25
1722007750000|2024-07-26 15:29:10|41472.7|41452.7|41471.4|41451.4|41473.9|41453.9|41470.2|41450.2|0
1722007760000|2024-07-26 15:29:20|41470.2|41450.2|41470.2|41450.2|41471.4|41451.4|41470.2|41450.2|12
1722007770000|2024-07-26 15:29:30|41471.4|41451.4|41470.2|41450.2|41471.4|41451.4|41470.2|41450.2|17
1722007780000|2024-07-26 15:29:40|41471.4|41451.4|41472.7|41452.7|41472.7|41452.7|41470.2|41450.2|9
1722007790000|2024-07-26 15:29:50|41475.2|41455.2|41472.7|41452.7|41475.2|41455.2|41472.7|41452.7|1
1722007800000|2024-07-26 15:30:00|41474|41454|41470.2|41450.2|41477.6|41457.6|41470.2|41450.2|13
1722007810000|2024-07-26 15:30:10|41467.7|41447.7|41473.9|41453.9|41473.9|41453.9|41467.7|41447.7|7
1722007820000|2024-07-26 15:30:20|41472.6|41452.6|41475.1|41455.1|41475.1|41455.1|41471.4|41451.4|0
1722007830000|2024-07-26 15:30:30|41476.4|41456.4|41478.9|41458.9|41478.9|41458.9|41476.4|41456.4|7
1722007840000|2024-07-26 15:30:40|41476.4|41456.4|41474|41454|41480.2|41460.2|41472.7|41452.7|5
1722007850000|2024-07-26 15:30:50|41475.2|41455.2|41472.7|41452.7|41477.7|41457.7|41472.7|41452.7|5
1722007860000|2024-07-26 15:31:00|41475.1|41455.1|41477.6|41457.6|41477.6|41457.6|41475.1|41455.1|2
1722007870000|2024-07-26 15:31:10|41476.4|41456.4|41471.4|41451.4|41476.4|41456.4|41471.4|41451.4|2
1722007880000|2024-07-26 15:31:20|41472.7|41452.7|41470.2|41450.2|41472.7|41452.7|41470.1|41450.1|11
1722007890000|2024-07-26 15:31:30|41471.4|41451.4|41470.2|41450.2|41471.4|41451.4|41470.2|41450.2|16
1722007900000|2024-07-26 15:31:40|41468.9|41448.9|41455.2|41435.2|41468.9|41448.9|41454.1|41434.1|17
1722007910000|2024-07-26 15:31:50|41453.9|41433.9|41447.7|41427.7|41453.9|41433.9|41447.7|41427.7|15
1722007920000|2024-07-26 15:32:00|41446.4|41426.4|41443.9|41423.9|41446.4|41426.4|41442.6|41422.6|8
1722007930000|2024-07-26 15:32:10|41442.6|41422.6|41446.4|41426.4|41446.4|41426.4|41442.6|41422.6|4
1722007940000|2024-07-26 15:32:20|41447.6|41427.6|41450.1|41430.1|41451.2|41431.2|41447.6|41427.6|6
1722007950000|2024-07-26 15:32:30|41451.4|41431.4|41450.1|41430.1|41455.1|41435.1|41450.1|41430.1|1
1722007960000|2024-07-26 15:32:40|41448.9|41428.9|41450.1|41430.1|41450.1|41430.1|41448.9|41428.9|2
1722007970000|2024-07-26 15:32:50|41448.9|41428.9|41451.4|41431.4|41451.4|41431.4|41448.9|41428.9|1
1722007980000|2024-07-26 15:33:00|41452.7|41432.7|41461.4|41441.4|41461.4|41441.4|41452.7|41432.7|10
1722007990000|2024-07-26 15:33:10|41460.2|41440.2|41455.1|41435.1|41460.2|41440.2|41455.1|41435.1|3
1722008000000|2024-07-26 15:33:20|41446.1|41426.1|41431.3|41411.3|41446.1|41426.1|41431.3|41411.3|68
1722008010000|2024-07-26 15:33:30|41432.6|41412.6|41433.8|41413.8|41433.8|41413.8|41432.6|41412.6|1
1722008020000|2024-07-26 15:33:40|41435.1|41415.1|41433.8|41413.8|41435.1|41415.1|41433.8|41413.8|1
1722008030000|2024-07-26 15:33:50|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|7
1722008040000|2024-07-26 15:34:00|||||||||1
1722008050000|2024-07-26 15:34:10|||||||||20
1722008060000|2024-07-26 15:34:20|41430.1|41410.1|41428.8|41408.8|41430.1|41410.1|41428.8|41408.8|28
1722008070000|2024-07-26 15:34:30|41430.1|41410.1|41440.1|41420.1|41441.4|41421.4|41430.1|41410.1|15
1722008080000|2024-07-26 15:34:40|41442.6|41422.6|41438.8|41418.8|41443.8|41423.8|41438.8|41418.8|2
1722008090000|2024-07-26 15:34:50|41437.4|41417.4|41430.1|41410.1|41437.6|41417.6|41430.1|41410.1|6
1722008100000|2024-07-26 15:35:00|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41423.8|41403.8|5
1722008110000|2024-07-26 15:35:10|41427.6|41407.6|41435.1|41415.1|41435.1|41415.1|41427.6|41407.6|2
1722008120000|2024-07-26 15:35:20|41437.6|41417.6|41440.1|41420.1|41441.3|41421.3|41437.6|41417.6|2
1722008130000|2024-07-26 15:35:30|41438.8|41418.8|41438.8|41418.8|41440.1|41420.1|41437.6|41417.6|4
1722008140000|2024-07-26 15:35:40|41440.1|41420.1|41443.8|41423.8|41443.8|41423.8|41440.1|41420.1|3
1722008150000|2024-07-26 15:35:50|41444.9|41424.9|41443.8|41423.8|41444.9|41424.9|41443.8|41423.8|5
1722008160000|2024-07-26 15:36:00|41445.1|41425.1|41445.1|41425.1|41447.6|41427.6|41443.8|41423.8|3
1722008170000|2024-07-26 15:36:10|41443.8|41423.8|41443.8|41423.8|41445.1|41425.1|41443.8|41423.8|1
1722008180000|2024-07-26 15:36:20|41442.4|41422.4|41440.1|41420.1|41442.4|41422.4|41440.1|41420.1|1
1722008190000|2024-07-26 15:36:30|41441.3|41421.3|41437.6|41417.6|41441.3|41421.3|41437.6|41417.6|2
1722008200000|2024-07-26 15:36:40|41438.8|41418.8|41430.1|41410.1|41441.3|41421.3|41430.1|41410.1|6
1722008210000|2024-07-26 15:36:50|41428.9|41408.9|41430.1|41410.1|41430.1|41410.1|41428.8|41408.8|1
1722008220000|2024-07-26 15:37:00|41432.6|41412.6|41435.1|41415.1|41435.1|41415.1|41432.6|41412.6|8
1722008230000|2024-07-26 15:37:10|41433.8|41413.8|41435.1|41415.1|41437.6|41417.6|41433.8|41413.8|7
1722008240000|2024-07-26 15:37:20|41437.6|41417.6|41440.1|41420.1|41440.1|41420.1|41435.1|41415.1|5
1722008250000|2024-07-26 15:37:30|41441.4|41421.4|41443.8|41423.8|41443.8|41423.8|41441.4|41421.4|4
1722008260000|2024-07-26 15:37:40|41442.6|41422.6|41443.8|41423.8|41443.8|41423.8|41440.1|41420.1|1
1722008270000|2024-07-26 15:37:50|||||||||4
1722008280000|2024-07-26 15:38:00|41446.3|41426.3|41458.9|41438.9|41458.9|41438.9|41446.3|41426.3|5
1722008290000|2024-07-26 15:38:10|41457.6|41437.6|41460.1|41440.1|41460.1|41440.1|41457.6|41437.6|2
1722008300000|2024-07-26 15:38:20|41462.6|41442.6|41455|41435|41462.6|41442.6|41455|41435|21
1722008310000|2024-07-26 15:38:30|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|2
1722008320000|2024-07-26 15:38:40|41452.6|41432.6|41450.1|41430.1|41452.6|41432.6|41450.1|41430.1|2
1722008330000|2024-07-26 15:38:50|41447.6|41427.6|41445.1|41425.1|41447.6|41427.6|41443.8|41423.8|10
1722008340000|2024-07-26 15:39:00|41443.8|41423.8|41445.1|41425.1|41445.1|41425.1|41443.8|41423.8|2
1722008350000|2024-07-26 15:39:10|41447.6|41427.6|41450.1|41430.1|41450.1|41430.1|41447.6|41427.6|4
1722008360000|2024-07-26 15:39:20|41448.8|41428.8|41458.9|41438.9|41458.9|41438.9|41448.8|41428.8|18
1722008370000|2024-07-26 15:39:30|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41458.9|41438.9|0
1722008380000|2024-07-26 15:39:40|41458.9|41438.9|41458.8|41438.8|41460.1|41440.1|41458.8|41438.8|12
1722008390000|2024-07-26 15:39:50|41457.6|41437.6|41455.1|41435.1|41458.8|41438.8|41455.1|41435.1|20
1722008400000|2024-07-26 15:40:00|41456.3|41436.3|41455.1|41435.1|41457.6|41437.6|41455.1|41435.1|8
1722008410000|2024-07-26 15:40:10|41456.4|41436.4|41455.1|41435.1|41458.8|41438.8|41455.1|41435.1|1
1722008420000|2024-07-26 15:40:20|41453.8|41433.8|41457.6|41437.6|41457.6|41437.6|41453.8|41433.8|0
1722008430000|2024-07-26 15:40:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41457.6|41437.6|4
1722008450000|2024-07-26 15:40:50|41457.6|41437.6|41460.1|41440.1|41460.1|41440.1|41457.6|41437.6|0
1722008460000|2024-07-26 15:41:00|41458.8|41438.8|41457.6|41437.6|41458.8|41438.8|41457.6|41437.6|6
1722008470000|2024-07-26 15:41:10|41458.8|41438.8|41460.1|41440.1|41462.6|41442.6|41458.8|41438.8|2
1722008480000|2024-07-26 15:41:20|41458.8|41438.8|41457.6|41437.6|41458.8|41438.8|41457.6|41437.6|2
1722008490000|2024-07-26 15:41:30|41458.8|41438.8|41460.1|41440.1|41460.1|41440.1|41456.4|41436.4|4
1722008500000|2024-07-26 15:41:40|41457.5|41437.5|41455.1|41435.1|41460.1|41440.1|41455.1|41435.1|12
1722008510000|2024-07-26 15:41:50|41456.3|41436.3|41451.3|41431.3|41456.3|41436.3|41451.3|41431.3|1
1722008520000|2024-07-26 15:42:00|41452.6|41432.6|41453.8|41433.8|41455|41435|41451.4|41431.4|6
1722008530000|2024-07-26 15:42:10|41452.6|41432.6|41452.6|41432.6|41453.8|41433.8|41451.4|41431.4|1
1722008540000|2024-07-26 15:42:20|41450|41430|41451.3|41431.3|41452.6|41432.6|41448.8|41428.8|13
1722008550000|2024-07-26 15:42:30|41450.1|41430.1|41452.6|41432.6|41452.6|41432.6|41448.8|41428.8|2
1722008560000|2024-07-26 15:42:40|41453.8|41433.8|41453.8|41433.8|41457.5|41437.5|41453.8|41433.8|0
1722008570000|2024-07-26 15:42:50|41456.3|41436.3|41462.6|41442.6|41462.6|41442.6|41453.8|41433.8|13
1722008580000|2024-07-26 15:43:00|41465.1|41445.1|41469|41449|41469|41449|41465.1|41445.1|3
1722008590000|2024-07-26 15:43:10|41467.6|41447.6|41472.6|41452.6|41472.6|41452.6|41467.6|41447.6|2
1722008600000|2024-07-26 15:43:20|41470.1|41450.1|41467.6|41447.6|41470.1|41450.1|41467.6|41447.6|3
1722008610000|2024-07-26 15:43:30|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|3
1722008630000|2024-07-26 15:43:50|41467.6|41447.6|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|1
1722008640000|2024-07-26 15:44:00|41467.6|41447.6|41466.3|41446.3|41470.1|41450.1|41466.3|41446.3|4
1722008650000|2024-07-26 15:44:10|41467.6|41447.6|41466.3|41446.3|41470.1|41450.1|41466.3|41446.3|2
1722008660000|2024-07-26 15:44:20|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|0
1722008670000|2024-07-26 15:44:30|41463.8|41443.8|41465.1|41445.1|41465.1|41445.1|41462.6|41442.6|0
1722008680000|2024-07-26 15:44:40|41466.3|41446.3|41467.6|41447.6|41468.8|41448.8|41466.3|41446.3|18
1722008690000|2024-07-26 15:44:50|||||||||4
1722008700000|2024-07-26 15:45:00|41468.8|41448.8|41477.6|41457.6|41477.6|41457.6|41465.1|41445.1|20
1722008710000|2024-07-26 15:45:10|41476.3|41456.3|41475.1|41455.1|41476.3|41456.3|41475.1|41455.1|8
1722008720000|2024-07-26 15:45:20|41472.6|41452.6|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|2
1722008730000|2024-07-26 15:45:30|41471.3|41451.3|41472.6|41452.6|41475.1|41455.1|41470.1|41450.1|6
1722008740000|2024-07-26 15:45:40|41474|41454|41475.1|41455.1|41477.6|41457.6|41474|41454|7
1722008750000|2024-07-26 15:45:50|41470.1|41450.1|41461.5|41441.5|41470.1|41450.1|41461.5|41441.5|27
1722008760000|2024-07-26 15:46:00|41460.1|41440.1|41453.8|41433.8|41460.1|41440.1|41453.8|41433.8|5
1722008770000|2024-07-26 15:46:10|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|10
1722008780000|2024-07-26 15:46:20|41456.5|41436.5|41457.6|41437.6|41457.6|41437.6|41452.6|41432.6|46
1722008790000|2024-07-26 15:46:30|41456.5|41436.5|41454|41434|41457.8|41437.8|41454|41434|4
1722008800000|2024-07-26 15:46:40|41455.1|41435.1|41457.8|41437.8|41457.8|41437.8|41455.1|41435.1|0
1722008810000|2024-07-26 15:46:50|41456.5|41436.5|41454|41434|41456.5|41436.5|41454|41434|4
1722008820000|2024-07-26 15:47:00|41452.6|41432.6|41452.8|41432.8|41454|41434|41450.3|41430.3|13
1722008830000|2024-07-26 15:47:10|41454|41434|41451.5|41431.5|41454|41434|41450.3|41430.3|5
1722008840000|2024-07-26 15:47:20|41452.8|41432.8|41455.3|41435.3|41455.3|41435.3|41452.8|41432.8|4
1722008850000|2024-07-26 15:47:30|41456.6|41436.6|41460.3|41440.3|41460.3|41440.3|41456.6|41436.6|6
1722008860000|2024-07-26 15:47:40|41461.5|41441.5|41464|41444|41464|41444|41461.5|41441.5|5
1722008870000|2024-07-26 15:47:50|41462.8|41442.8|41460.3|41440.3|41462.8|41442.8|41459.1|41439.1|7
1722008880000|2024-07-26 15:48:00|41461.5|41441.5|41462.8|41442.8|41465.1|41445.1|41461.5|41441.5|9
1722008890000|2024-07-26 15:48:10|41461.5|41441.5|41457.8|41437.8|41461.5|41441.5|41457.8|41437.8|4
1722008900000|2024-07-26 15:48:20|41456.5|41436.5|41455.3|41435.3|41456.5|41436.5|41455.3|41435.3|1
1722008910000|2024-07-26 15:48:30|41452.8|41432.8|41454|41434|41454|41434|41452.8|41432.8|6
1722008920000|2024-07-26 15:48:40|41452.8|41432.8|41446.5|41426.5|41452.8|41432.8|41446.5|41426.5|27
1722008930000|2024-07-26 15:48:50|||||||||4
1722008940000|2024-07-26 15:49:00|41449.1|41429.1|41450.3|41430.3|41450.3|41430.3|41449.1|41429.1|5
1722008950000|2024-07-26 15:49:10|41451.5|41431.5|41452.8|41432.8|41454|41434|41451.5|41431.5|3
1722008960000|2024-07-26 15:49:20|41454|41434|41455.3|41435.3|41455.3|41435.3|41452.8|41432.8|17
1722008970000|2024-07-26 15:49:30|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|5
1722008980000|2024-07-26 15:49:40|41455.3|41435.3|41454.1|41434.1|41455.3|41435.3|41454.1|41434.1|12
1722008990000|2024-07-26 15:49:50|41453|41433|41451.5|41431.5|41453|41433|41449.1|41429.1|8
1722009000000|2024-07-26 15:50:00|41452.8|41432.8|41454|41434|41454|41434|41452.8|41432.8|1
1722009010000|2024-07-26 15:50:10|41451.5|41431.5|41455.3|41435.3|41455.3|41435.3|41451.5|41431.5|7
1722009020000|2024-07-26 15:50:20|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|5
1722009030000|2024-07-26 15:50:30|41462.7|41442.7|41464|41444|41464|41444|41461.5|41441.5|7
1722009040000|2024-07-26 15:50:40|41460.3|41440.3|41462.7|41442.7|41462.7|41442.7|41459|41439|11
1722009050000|2024-07-26 15:50:50|41460.2|41440.2|41460.2|41440.2|41461.5|41441.5|41460.2|41440.2|2
1722009060000|2024-07-26 15:51:00|41462.7|41442.7|41464|41444|41464|41444|41461.5|41441.5|10
1722009070000|2024-07-26 15:51:10|41462.8|41442.8|41462.7|41442.7|41464|41444|41461.5|41441.5|0
1722009080000|2024-07-26 15:51:20|41461.5|41441.5|41464|41444|41465.3|41445.3|41461.5|41441.5|5
1722009090000|2024-07-26 15:51:30|41461.5|41441.5|41452.8|41432.8|41461.5|41441.5|41452.8|41432.8|8
1722009100000|2024-07-26 15:51:40|41454|41434|41451.5|41431.5|41454|41434|41451.5|41431.5|1
1722009110000|2024-07-26 15:51:50|41449|41429|41447.7|41427.7|41449|41429|41447.7|41427.7|2
1722009120000|2024-07-26 15:52:00|41446.3|41426.3|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|5
1722009130000|2024-07-26 15:52:10|41449|41429|41450.2|41430.2|41451.5|41431.5|41446.5|41426.5|7
1722009140000|2024-07-26 15:52:20|41449|41429|41450.2|41430.2|41450.2|41430.2|41449|41429|1
1722009150000|2024-07-26 15:52:30|41449|41429|41451.5|41431.5|41451.5|41431.5|41449|41429|4
1722009160000|2024-07-26 15:52:40|41454|41434|41455.2|41435.2|41456.5|41436.5|41454|41434|1
1722009170000|2024-07-26 15:52:50|41456.5|41436.5|41454|41434|41459|41439|41454|41434|8
1722009180000|2024-07-26 15:53:00|41455.2|41435.2|41454|41434|41457.8|41437.8|41451.5|41431.5|12
1722009190000|2024-07-26 15:53:10|41452.7|41432.7|41451.5|41431.5|41454|41434|41451.5|41431.5|1
1722009200000|2024-07-26 15:53:20|41454|41434|41454|41434|41454|41434|41454|41434|0
1722009210000|2024-07-26 15:53:30|41452.7|41432.7|41450.2|41430.2|41452.7|41432.7|41450.2|41430.2|2
1722009220000|2024-07-26 15:53:40|41449|41429|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|3
1722009230000|2024-07-26 15:53:50|41446.5|41426.5|41444|41424|41446.5|41426.5|41444|41424|7
1722009240000|2024-07-26 15:54:00|41445.2|41425.2|41446.5|41426.5|41446.5|41426.5|41444|41424|2
1722009250000|2024-07-26 15:54:10|41449|41429|41450.2|41430.2|41450.2|41430.2|41449|41429|9
1722009260000|2024-07-26 15:54:20|41451.5|41431.5|41451.5|41431.5|41452.8|41432.8|41451.5|41431.5|0
1722009270000|2024-07-26 15:54:30|41450.3|41430.3|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|0
1722009280000|2024-07-26 15:54:40|41446.5|41426.5|41435.2|41415.2|41446.5|41426.5|41435.2|41415.2|44
1722009290000|2024-07-26 15:54:50|41434|41414|41434|41414|41434|41414|41434|41414|1
1722009300000|2024-07-26 15:55:00|41435.3|41415.3|41440.2|41420.2|41442.7|41422.7|41435.3|41415.3|20
1722009310000|2024-07-26 15:55:10|41441.4|41421.4|41442.7|41422.7|41442.7|41422.7|41440.2|41420.2|3
1722009320000|2024-07-26 15:55:20|41440.2|41420.2|41442.7|41422.7|41443.9|41423.9|41440.2|41420.2|2
1722009330000|2024-07-26 15:55:30|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|1
1722009340000|2024-07-26 15:55:40|41442.7|41422.7|41446.5|41426.5|41446.5|41426.5|41442.7|41422.7|4
1722009350000|2024-07-26 15:55:50|41447.8|41427.8|41446.5|41426.5|41449|41429|41446.5|41426.5|1
1722009360000|2024-07-26 15:56:00|41449|41429|41447.8|41427.8|41449|41429|41447.8|41427.8|3
1722009370000|2024-07-26 15:56:10|41450.3|41430.3|41451.5|41431.5|41451.5|41431.5|41447.8|41427.8|14
1722009380000|2024-07-26 15:56:20|41449|41429|41446.5|41426.5|41449|41429|41445.2|41425.2|2
1722009390000|2024-07-26 15:56:30|41445.3|41425.3|41446.5|41426.5|41447.8|41427.8|41445.3|41425.3|3
1722009400000|2024-07-26 15:56:40|41447.8|41427.8|41449|41429|41449|41429|41446.5|41426.5|3
1722009410000|2024-07-26 15:56:50|41447.7|41427.7|41449|41429|41449|41429|41447.7|41427.7|2
1722009420000|2024-07-26 15:57:00|41447.8|41427.8|41449|41429|41450.2|41430.2|41446.5|41426.5|1
1722009430000|2024-07-26 15:57:10|||||||||2
1722009440000|2024-07-26 15:57:20|41447.7|41427.7|41442.8|41422.8|41449|41429|41442.8|41422.8|6
1722009450000|2024-07-26 15:57:30|41444|41424|41446.4|41426.4|41446.4|41426.4|41439.2|41419.2|7
1722009460000|2024-07-26 15:57:40|41445.2|41425.2|41447.7|41427.7|41450|41430|41445.2|41425.2|2
1722009470000|2024-07-26 15:57:50|41445.3|41425.3|41446.5|41426.5|41446.5|41426.5|41444|41424|35
1722009480000|2024-07-26 15:58:00|41445.3|41425.3|41446.5|41426.5|41447.8|41427.8|41445.3|41425.3|3
1722009490000|2024-07-26 15:58:10|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|1
1722009500000|2024-07-26 15:58:20|41446.5|41426.5|41447.9|41427.9|41447.9|41427.9|41446.5|41426.5|2
1722009510000|2024-07-26 15:58:30|41449|41429|41449|41429|41449|41429|41449|41429|1
1722009520000|2024-07-26 15:58:40|41450.2|41430.2|41449|41429|41450.2|41430.2|41447.9|41427.9|3
1722009530000|2024-07-26 15:58:50|41451.5|41431.5|41452.9|41432.9|41452.9|41432.9|41451.5|41431.5|6
1722009540000|2024-07-26 15:59:00|41451.5|41431.5|41452.9|41432.9|41454|41434|41451.5|41431.5|5
1722009550000|2024-07-26 15:59:10|41454|41434|41452.9|41432.9|41454|41434|41452.9|41432.9|1
1722009560000|2024-07-26 15:59:20|41451.5|41431.5|41452.9|41432.9|41455.4|41435.4|41451.5|41431.5|5
1722009570000|2024-07-26 15:59:30|41454|41434|41449.2|41429.2|41454|41434|41449.2|41429.2|3
1722009580000|2024-07-26 15:59:40|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|8
1722009590000|2024-07-26 15:59:50|41446.5|41426.5|41445.2|41425.2|41446.5|41426.5|41444|41424|2
1722009600000|2024-07-26 16:00:00|41446.5|41426.5|41445.4|41425.4|41451.5|41431.5|41445.2|41425.2|20
1722009610000|2024-07-26 16:00:10|41444|41424|41445.4|41425.4|41446.5|41426.5|41444|41424|1
1722009620000|2024-07-26 16:00:20|41442.9|41422.9|41442.9|41422.9|41444|41424|41442.9|41422.9|18
1722009630000|2024-07-26 16:00:30|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|5
1722009640000|2024-07-26 16:00:40|41437.7|41417.7|41434|41414|41437.7|41417.7|41434|41414|16
1722009650000|2024-07-26 16:00:50|41436.5|41416.5|41431.5|41411.5|41436.5|41416.5|41431.5|41411.5|3
1722009660000|2024-07-26 16:01:00|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|0
1722009670000|2024-07-26 16:01:10|41435.2|41415.2|41441.5|41421.5|41441.5|41421.5|41435.2|41415.2|4
1722009680000|2024-07-26 16:01:20|41442.7|41422.7|41447.7|41427.7|41447.7|41427.7|41442.7|41422.7|32
1722009690000|2024-07-26 16:01:30|41448.9|41428.9|41451.5|41431.5|41453.9|41433.9|41447.7|41427.7|6
1722009700000|2024-07-26 16:01:40|41452.7|41432.7|41452.9|41432.9|41454|41434|41451.5|41431.5|1
1722009710000|2024-07-26 16:01:50|41454|41434|41455.4|41435.4|41455.4|41435.4|41451.5|41431.5|2
1722009720000|2024-07-26 16:02:00|41454|41434|41451.5|41431.5|41454|41434|41451.5|41431.5|4
1722009730000|2024-07-26 16:02:10|41452.9|41432.9|41455.4|41435.4|41455.4|41435.4|41452.9|41432.9|26
1722009740000|2024-07-26 16:02:20|41456.7|41436.7|41460.4|41440.4|41460.4|41440.4|41456.7|41436.7|1
1722009750000|2024-07-26 16:02:30|||||||||1
1722009760000|2024-07-26 16:02:40|41462.9|41442.9|41464|41444|41464|41444|41460.4|41440.4|0
1722009770000|2024-07-26 16:02:50|41462.7|41442.7|41461.5|41441.5|41462.7|41442.7|41461.5|41441.5|0
1722009780000|2024-07-26 16:03:00|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|0
1722009800000|2024-07-26 16:03:20|41461.5|41441.5|41459|41439|41461.5|41441.5|41459|41439|5
1722009810000|2024-07-26 16:03:30|||||||||3
1722009820000|2024-07-26 16:03:40|41457.7|41437.7|41454.1|41434.1|41457.7|41437.7|41454|41434|1
1722009830000|2024-07-26 16:03:50|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|0
1722009840000|2024-07-26 16:04:00|||||||||3
1722009850000|2024-07-26 16:04:10|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41443.9|41423.9|3
1722009860000|2024-07-26 16:04:20|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|2
1722009870000|2024-07-26 16:04:30|41445.2|41425.2|41446.6|41426.6|41446.6|41426.6|41445.2|41425.2|1
1722009880000|2024-07-26 16:04:40|41443.9|41423.9|41444.1|41424.1|41444.1|41424.1|41441.6|41421.6|3
1722009890000|2024-07-26 16:04:50|41442.7|41422.7|41441.6|41421.6|41442.7|41422.7|41441.6|41421.6|6
1722009900000|2024-07-26 16:05:00|41442.7|41422.7|41441.6|41421.6|41442.7|41422.7|41441.6|41421.6|2
1722009910000|2024-07-26 16:05:10|41442.7|41422.7|41441.6|41421.6|41442.7|41422.7|41441.6|41421.6|2
1722009920000|2024-07-26 16:05:20|41440.4|41420.4|41441.6|41421.6|41441.6|41421.6|41439.2|41419.2|2
1722009930000|2024-07-26 16:05:30|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|2
1722009940000|2024-07-26 16:05:40|41439.1|41419.1|41441.6|41421.6|41441.6|41421.6|41439.1|41419.1|2
1722009950000|2024-07-26 16:05:50|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|0
1722009960000|2024-07-26 16:06:00|||||||||8
1722009970000|2024-07-26 16:06:10|41444.1|41424.1|41445.2|41425.2|41445.2|41425.2|41444.1|41424.1|4
1722009980000|2024-07-26 16:06:20|41444.1|41424.1|41449.1|41429.1|41449.1|41429.1|41444.1|41424.1|0
1722009990000|2024-07-26 16:06:30|41450.2|41430.2|41451.6|41431.6|41451.6|41431.6|41449.1|41429.1|3
1722010000000|2024-07-26 16:06:40|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|2
1722010010000|2024-07-26 16:06:50|41451.6|41431.6|41451.6|41431.6|41452.7|41432.7|41451.6|41431.6|3
1722010020000|2024-07-26 16:07:00|41450.4|41430.4|41451.6|41431.6|41451.6|41431.6|41450.4|41430.4|1
1722010030000|2024-07-26 16:07:10|41454.1|41434.1|41448.9|41428.9|41454.1|41434.1|41448.9|41428.9|2
1722010040000|2024-07-26 16:07:20|41447.7|41427.7|41444.1|41424.1|41447.7|41427.7|41444.1|41424.1|2
1722010050000|2024-07-26 16:07:30|41442.7|41422.7|41441.6|41421.6|41442.7|41422.7|41441.6|41421.6|5
1722010060000|2024-07-26 16:07:40|41445.2|41425.2|41440.2|41420.2|41445.2|41425.2|41440.2|41420.2|4
1722010070000|2024-07-26 16:07:50|41441.6|41421.6|41442.7|41422.7|41444.1|41424.1|41440.2|41420.2|1
1722010080000|2024-07-26 16:08:00|41445.2|41425.2|41444.1|41424.1|41445.2|41425.2|41441.6|41421.6|4
1722010090000|2024-07-26 16:08:10|41445.4|41425.4|41444.1|41424.1|41446.6|41426.6|41442.9|41422.9|2
1722010100000|2024-07-26 16:08:20|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|2
1722010110000|2024-07-26 16:08:30|41442.7|41422.7|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|4
1722010120000|2024-07-26 16:08:40|||||||||5
1722010130000|2024-07-26 16:08:50|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|1
1722010140000|2024-07-26 16:09:00|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41439.1|41419.1|5
1722010150000|2024-07-26 16:09:10|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|2
1722010160000|2024-07-26 16:09:20|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|2
1722010170000|2024-07-26 16:09:30|41436.4|41416.4|41431.4|41411.4|41436.4|41416.4|41431.4|41411.4|28
1722010180000|2024-07-26 16:09:40|41430.1|41410.1|41428.9|41408.9|41430.1|41410.1|41428.9|41408.9|12
1722010190000|2024-07-26 16:09:50|||||||||7
1722010210000|2024-07-26 16:10:10|41431.4|41411.4|41432.8|41412.8|41432.8|41412.8|41431.4|41411.4|6
1722010220000|2024-07-26 16:10:20|41431.6|41411.6|41431.6|41411.6|41432.8|41412.8|41431.6|41411.6|6
1722010230000|2024-07-26 16:10:30|41432.8|41412.8|41430.3|41410.3|41432.8|41412.8|41430.3|41410.3|9
1722010240000|2024-07-26 16:10:40|41432.8|41412.8|41427.8|41407.8|41432.8|41412.8|41427.8|41407.8|50
1722010250000|2024-07-26 16:10:50|||||||||21
1722010260000|2024-07-26 16:11:00|41426.6|41406.6|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|17
1722010270000|2024-07-26 16:11:10|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|10
1722010280000|2024-07-26 16:11:20|41420.3|41400.3|41407.6|41387.6|41420.3|41400.3|41407.6|41387.6|27
1722010290000|2024-07-26 16:11:30|41406.4|41386.4|41401.4|41381.4|41406.4|41386.4|41401.4|41381.4|16
1722010300000|2024-07-26 16:11:40|41402.8|41382.8|41407.8|41387.8|41407.8|41387.8|41402.8|41382.8|19
1722010310000|2024-07-26 16:11:50|41410.3|41390.3|41412.8|41392.8|41412.8|41392.8|41410.3|41390.3|8
1722010320000|2024-07-26 16:12:00|41414.1|41394.1|41415.3|41395.3|41415.3|41395.3|41414.1|41394.1|2
1722010330000|2024-07-26 16:12:10|41414.1|41394.1|41410.4|41390.4|41414.1|41394.1|41410.4|41390.4|3
1722010340000|2024-07-26 16:12:20|41411.6|41391.6|41410.4|41390.4|41411.6|41391.6|41410.4|41390.4|2
1722010350000|2024-07-26 16:12:30|41407.8|41387.8|41407.8|41387.8|41410.3|41390.3|41407.8|41387.8|2
1722010360000|2024-07-26 16:12:40|41409.1|41389.1|41412.8|41392.8|41412.8|41392.8|41409.1|41389.1|6
1722010370000|2024-07-26 16:12:50|41413.9|41393.9|41419.1|41399.1|41419.1|41399.1|41412.8|41392.8|19
1722010380000|2024-07-26 16:13:00|41420.4|41400.4|41416.6|41396.6|41420.4|41400.4|41416.6|41396.6|3
1722010390000|2024-07-26 16:13:10|41417.8|41397.8|41419.1|41399.1|41419.1|41399.1|41414.1|41394.1|2
1722010400000|2024-07-26 16:13:20|41416.6|41396.6|41417.9|41397.9|41419.1|41399.1|41416.6|41396.6|1
1722010410000|2024-07-26 16:13:30|41419.1|41399.1|41416.6|41396.6|41419.1|41399.1|41416.6|41396.6|1
1722010420000|2024-07-26 16:13:40|41415.4|41395.4|41415.4|41395.4|41416.6|41396.6|41415.4|41395.4|0
1722010430000|2024-07-26 16:13:50|41416.7|41396.7|41419.1|41399.1|41419.1|41399.1|41416.7|41396.7|10
1722010440000|2024-07-26 16:14:00|41424.1|41404.1|41429.1|41409.1|41431.6|41411.6|41424.1|41404.1|36
1722010450000|2024-07-26 16:14:10|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41429.1|41409.1|4
1722010460000|2024-07-26 16:14:20|||||||||5
1722010470000|2024-07-26 16:14:30|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41431.6|41411.6|0
1722010480000|2024-07-26 16:14:40|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|41431.6|41411.6|5
1722010490000|2024-07-26 16:14:50|41435.3|41415.3|41431.6|41411.6|41435.3|41415.3|41430.3|41410.3|18
1722010500000|2024-07-26 16:15:00|41430.4|41410.4|41431.6|41411.6|41432.8|41412.8|41430.4|41410.4|15
1722010510000|2024-07-26 16:15:10|41430.3|41410.3|41430.4|41410.4|41431.6|41411.6|41427.8|41407.8|14
1722010520000|2024-07-26 16:15:20|41431.6|41411.6|41430.4|41410.4|41431.6|41411.6|41430.4|41410.4|1
1722010530000|2024-07-26 16:15:30|41431.6|41411.6|41430.4|41410.4|41431.6|41411.6|41430.4|41410.4|0
1722010540000|2024-07-26 16:15:40|41431.6|41411.6|41429.1|41409.1|41431.6|41411.6|41427.9|41407.9|4
1722010550000|2024-07-26 16:15:50|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|2
1722010560000|2024-07-26 16:16:00|||||||||1
1722010570000|2024-07-26 16:16:10|||||||||8
1722010580000|2024-07-26 16:16:20|41429.1|41409.1|41430.3|41410.3|41430.3|41410.3|41429.1|41409.1|3
1722010590000|2024-07-26 16:16:30|41429.1|41409.1|41427.8|41407.8|41429.1|41409.1|41427.8|41407.8|1
1722010600000|2024-07-26 16:16:40|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|2
1722010610000|2024-07-26 16:16:50|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|2
1722010620000|2024-07-26 16:17:00|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|3
1722010630000|2024-07-26 16:17:10|41427.8|41407.8|41430.3|41410.3|41430.3|41410.3|41427.8|41407.8|1
1722010640000|2024-07-26 16:17:20|41429|41409|41429.1|41409.1|41429.1|41409.1|41426.6|41406.6|2
1722010650000|2024-07-26 16:17:30|41430.3|41410.3|41429.1|41409.1|41431.6|41411.6|41429.1|41409.1|0
1722010660000|2024-07-26 16:17:40|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|0
1722010670000|2024-07-26 16:17:50|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41429.1|41409.1|3
1722010680000|2024-07-26 16:18:00|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|12
1722010690000|2024-07-26 16:18:10|41432.8|41412.8|41427.8|41407.8|41432.8|41412.8|41427.8|41407.8|17
1722010700000|2024-07-26 16:18:20|41425.1|41405.1|41422.8|41402.8|41427.8|41407.8|41422.8|41402.8|18
1722010710000|2024-07-26 16:18:30|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|8
1722010720000|2024-07-26 16:18:40|41425.3|41405.3|41429|41409|41429|41409|41425.3|41405.3|3
1722010730000|2024-07-26 16:18:50|41427.8|41407.8|41429|41409|41429|41409|41427.8|41407.8|4
1722010740000|2024-07-26 16:19:00|41427.8|41407.8|41434|41414|41434|41414|41427.8|41407.8|26
1722010750000|2024-07-26 16:19:10|41439.3|41419.3|41446.6|41426.6|41447.9|41427.9|41439.3|41419.3|11
1722010760000|2024-07-26 16:19:20|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|4
1722010770000|2024-07-26 16:19:30|41450.3|41430.3|41451.5|41431.5|41451.5|41431.5|41450.3|41430.3|3
1722010780000|2024-07-26 16:19:40|41450.3|41430.3|41454.1|41434.1|41454.1|41434.1|41450.3|41430.3|3
1722010790000|2024-07-26 16:19:50|41455.3|41435.3|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|7
1722010800000|2024-07-26 16:20:00|41450.3|41430.3|41446.6|41426.6|41450.3|41430.3|41446.6|41426.6|4
1722010810000|2024-07-26 16:20:10|41445.5|41425.5|41443|41423|41445.5|41425.5|41443|41423|5
1722010820000|2024-07-26 16:20:20|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|41439.1|41419.1|55
1722010830000|2024-07-26 16:20:30|41445.5|41425.5|41446.6|41426.6|41446.6|41426.6|41445.5|41425.5|7
1722010840000|2024-07-26 16:20:40|41445.5|41425.5|41450.5|41430.5|41450.5|41430.5|41445.5|41425.5|2
1722010850000|2024-07-26 16:20:50|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41448|41428|8
1722010860000|2024-07-26 16:21:00|41452.8|41432.8|41456.6|41436.6|41456.6|41436.6|41452.8|41432.8|2
1722010870000|2024-07-26 16:21:10|41457.8|41437.8|41459.1|41439.1|41459.1|41439.1|41457.8|41437.8|2
1722010890000|2024-07-26 16:21:30|41460.3|41440.3|41458|41438|41461.6|41441.6|41458|41438|3
1722010900000|2024-07-26 16:21:40|41460.5|41440.5|41461.6|41441.6|41461.6|41441.6|41460.5|41440.5|0
1722010910000|2024-07-26 16:21:50|||||||||5
1722010920000|2024-07-26 16:22:00|41462.8|41442.8|41466.6|41446.6|41466.6|41446.6|41462.8|41442.8|3
1722010930000|2024-07-26 16:22:10|41469.3|41449.3|41474.1|41454.1|41474.1|41454.1|41469.3|41449.3|10
1722010940000|2024-07-26 16:22:20|41475.5|41455.5|41478|41458|41478|41458|41475.5|41455.5|16
1722010950000|2024-07-26 16:22:30|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41478|41458|4
1722010960000|2024-07-26 16:22:40|41480.5|41460.5|41479.1|41459.1|41480.5|41460.5|41479.1|41459.1|7
1722010970000|2024-07-26 16:22:50|41478|41458|41471.6|41451.6|41478|41458|41471.6|41451.6|8
1722010980000|2024-07-26 16:23:00|41473|41453|41466.6|41446.6|41474.1|41454.1|41466.6|41446.6|10
1722010990000|2024-07-26 16:23:10|41469.1|41449.1|41466.6|41446.6|41469.1|41449.1|41466.6|41446.6|4
1722011000000|2024-07-26 16:23:20|41468|41448|41466.6|41446.6|41468|41448|41465.5|41445.5|1
1722011010000|2024-07-26 16:23:30|41465.5|41445.5|41465.5|41445.5|41466.6|41446.6|41465.5|41445.5|3
1722011020000|2024-07-26 16:23:40|41464.3|41444.3|41463|41443|41464.3|41444.3|41463|41443|1
1722011030000|2024-07-26 16:23:50|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41460.5|41440.5|2
1722011040000|2024-07-26 16:24:00|41460.5|41440.5|41455.5|41435.5|41460.5|41440.5|41455.5|41435.5|6
1722011050000|2024-07-26 16:24:10|41456.6|41436.6|41445.3|41425.3|41456.6|41436.6|41445.3|41425.3|28
1722011060000|2024-07-26 16:24:20|41444.1|41424.1|41451.6|41431.6|41451.6|41431.6|41444.1|41424.1|7
1722011070000|2024-07-26 16:24:30|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|2
1722011080000|2024-07-26 16:24:40|41455.5|41435.5|41456.8|41436.8|41456.8|41436.8|41455.5|41435.5|2
1722011090000|2024-07-26 16:24:50|41458|41438|41458|41438|41458|41438|41458|41438|8
1722011100000|2024-07-26 16:25:00|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|2
1722011110000|2024-07-26 16:25:10|41461.8|41441.8|41463|41443|41465.5|41445.5|41461.8|41441.8|6
1722011120000|2024-07-26 16:25:20|41461.7|41441.7|41460.5|41440.5|41461.7|41441.7|41460.5|41440.5|2
1722011130000|2024-07-26 16:25:30|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|0
1722011140000|2024-07-26 16:25:40|41462.8|41442.8|41461.7|41441.7|41462.8|41442.8|41461.7|41441.7|0
1722011150000|2024-07-26 16:25:50|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|11
1722011160000|2024-07-26 16:26:00|41465.5|41445.5|41466.7|41446.7|41466.7|41446.7|41465.5|41445.5|0
1722011170000|2024-07-26 16:26:10|||||||||2
1722011180000|2024-07-26 16:26:20|41467.8|41447.8|41473|41453|41473|41453|41467.8|41447.8|4
1722011190000|2024-07-26 16:26:30|41474.2|41454.2|41476.8|41456.8|41476.8|41456.8|41474.2|41454.2|3
1722011200000|2024-07-26 16:26:40|41475.5|41455.5|41478|41458|41478|41458|41475.5|41455.5|0
1722011210000|2024-07-26 16:26:50|41476.7|41456.7|41478|41458|41479.2|41459.2|41476.7|41456.7|1
1722011220000|2024-07-26 16:27:00|41479.2|41459.2|41478|41458|41479.2|41459.2|41478|41458|4
1722011230000|2024-07-26 16:27:10|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|9
1722011240000|2024-07-26 16:27:20|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|0
1722011250000|2024-07-26 16:27:30|41484.3|41464.3|41488|41468|41488|41468|41484.3|41464.3|19
1722011260000|2024-07-26 16:27:40|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|0
1722011270000|2024-07-26 16:27:50|41491.7|41471.7|41488|41468|41491.7|41471.7|41488|41468|2
1722011280000|2024-07-26 16:28:00|41490.5|41470.5|41490.5|41470.5|41491.7|41471.7|41486.7|41466.7|8
1722011290000|2024-07-26 16:28:10|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|5
1722011300000|2024-07-26 16:28:20|41494.2|41474.2|41493|41473|41494.2|41474.2|41491.7|41471.7|8
1722011310000|2024-07-26 16:28:30|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41494.2|41474.2|4
1722011320000|2024-07-26 16:28:40|41496.8|41476.8|41498|41478|41498|41478|41496.8|41476.8|21
1722011330000|2024-07-26 16:28:50|41495.5|41475.5|41494.2|41474.2|41495.5|41475.5|41494.2|41474.2|11
1722011340000|2024-07-26 16:29:00|41492.8|41472.8|41490.5|41470.5|41492.8|41472.8|41490.5|41470.5|19
1722011350000|2024-07-26 16:29:10|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|1
1722011360000|2024-07-26 16:29:20|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|0
1722011370000|2024-07-26 16:29:30|41493|41473|41488|41468|41493|41473|41488|41468|13
1722011380000|2024-07-26 16:29:40|41486.7|41466.7|41488|41468|41488|41468|41486.7|41466.7|12
1722011390000|2024-07-26 16:29:50|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|3
1722011400000|2024-07-26 16:30:00|41486.7|41466.7|41491.7|41471.7|41492.8|41472.8|41485.5|41465.5|10
1722011410000|2024-07-26 16:30:10|41493|41473|41493|41473|41495.5|41475.5|41491.7|41471.7|11
1722011420000|2024-07-26 16:30:20|41491.7|41471.7|41493|41473|41494.2|41474.2|41490.5|41470.5|1
1722011430000|2024-07-26 16:30:30|41491.7|41471.7|41495.5|41475.5|41495.5|41475.5|41490.5|41470.5|0
1722011440000|2024-07-26 16:30:40|41492.9|41472.9|41493|41473|41495.5|41475.5|41491.7|41471.7|4
1722011450000|2024-07-26 16:30:50|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1722011460000|2024-07-26 16:31:00|41493|41473|41494.2|41474.2|41494.2|41474.2|41493|41473|2
1722011470000|2024-07-26 16:31:10|41493|41473|41493|41473|41494.2|41474.2|41493|41473|3
1722011480000|2024-07-26 16:31:20|41491.7|41471.7|41495.5|41475.5|41495.5|41475.5|41491.7|41471.7|11
1722011490000|2024-07-26 16:31:30|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|8
1722011500000|2024-07-26 16:31:40|41492.9|41472.9|41492.9|41472.9|41492.9|41472.9|41491.7|41471.7|2
1722011510000|2024-07-26 16:31:50|41494|41474|41492.9|41472.9|41494.2|41474.2|41492.9|41472.9|5
1722011520000|2024-07-26 16:32:00|41494.2|41474.2|41493|41473|41494.2|41474.2|41491.7|41471.7|11
1722011540000|2024-07-26 16:32:20|41494.3|41474.3|41499.3|41479.3|41499.3|41479.3|41494.3|41474.3|8
1722011550000|2024-07-26 16:32:30|41500.7|41480.7|41501.8|41481.8|41501.8|41481.8|41500.7|41480.7|1
1722011560000|2024-07-26 16:32:40|41503|41483|41503|41483|41503|41483|41503|41483|2
1722011570000|2024-07-26 16:32:50|41504.2|41484.2|41510.5|41490.5|41510.5|41490.5|41504.2|41484.2|22
1722011580000|2024-07-26 16:33:00|41508|41488|41506.7|41486.7|41508|41488|41506.7|41486.7|5
1722011590000|2024-07-26 16:33:10|41505.5|41485.5|41500.5|41480.5|41505.5|41485.5|41499.3|41479.3|7
1722011600000|2024-07-26 16:33:20|41501.7|41481.7|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|6
1722011610000|2024-07-26 16:33:30|41505.4|41485.4|41506.7|41486.7|41506.7|41486.7|41505.4|41485.4|1
1722011620000|2024-07-26 16:33:40|||||||||1
1722011630000|2024-07-26 16:33:50|||||||||3
1722011640000|2024-07-26 16:34:00|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|0
1722011650000|2024-07-26 16:34:10|41506.7|41486.7|41503|41483|41506.7|41486.7|41503|41483|9
1722011660000|2024-07-26 16:34:20|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|5
1722011670000|2024-07-26 16:34:30|41501.8|41481.8|41503|41483|41503|41483|41500.5|41480.5|7
1722011680000|2024-07-26 16:34:40|||||||||1
1722011690000|2024-07-26 16:34:50|41501.7|41481.7|41500.5|41480.5|41501.7|41481.7|41500.5|41480.5|2
1722011700000|2024-07-26 16:35:00|41503|41483|41498|41478|41503|41483|41498|41478|8
1722011710000|2024-07-26 16:35:10|41496.7|41476.7|41496.7|41476.7|41498|41478|41495.5|41475.5|15
1722011720000|2024-07-26 16:35:20|41498|41478|41500.5|41480.5|41500.5|41480.5|41498|41478|6
1722011730000|2024-07-26 16:35:30|41501.9|41481.9|41500.5|41480.5|41501.9|41481.9|41500.5|41480.5|2
1722011740000|2024-07-26 16:35:40|41499.2|41479.2|41498|41478|41499.2|41479.2|41498|41478|2
1722011750000|2024-07-26 16:35:50|41499.2|41479.2|41498|41478|41499.2|41479.2|41498|41478|3
1722011760000|2024-07-26 16:36:00|41496.7|41476.7|41498|41478|41499.2|41479.2|41496.7|41476.7|1
1722011770000|2024-07-26 16:36:10|41499.2|41479.2|41498|41478|41499.2|41479.2|41496.7|41476.7|1
1722011780000|2024-07-26 16:36:20|41496.7|41476.7|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|1
1722011790000|2024-07-26 16:36:30|41495.5|41475.5|41491.7|41471.7|41495.5|41475.5|41491.7|41471.7|9
1722011800000|2024-07-26 16:36:40|41489.2|41469.2|41489.2|41469.2|41490.4|41470.4|41486.7|41466.7|2
1722011810000|2024-07-26 16:36:50|41490.4|41470.4|41486.7|41466.7|41490.4|41470.4|41486.7|41466.7|3
1722011820000|2024-07-26 16:37:00|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41484.2|41464.2|7
1722011830000|2024-07-26 16:37:10|41481.7|41461.7|41484.2|41464.2|41486.7|41466.7|41481.7|41461.7|4
1722011840000|2024-07-26 16:37:20|41485.4|41465.4|41485.5|41465.5|41486.7|41466.7|41485.4|41465.4|0
1722011850000|2024-07-26 16:37:30|41486.7|41466.7|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|6
1722011860000|2024-07-26 16:37:40|41482.9|41462.9|41481.7|41461.7|41482.9|41462.9|41481.7|41461.7|6
1722011870000|2024-07-26 16:37:50|41482.9|41462.9|41487.9|41467.9|41487.9|41467.9|41482.9|41462.9|30
1722011880000|2024-07-26 16:38:00|41486.7|41466.7|41485.5|41465.5|41489.2|41469.2|41485.5|41465.5|5
1722011890000|2024-07-26 16:38:10|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41485.5|41465.5|14
1722011900000|2024-07-26 16:38:20|41488|41468|41488|41468|41488|41468|41488|41468|8
1722011910000|2024-07-26 16:38:30|41486.7|41466.7|41488|41468|41488|41468|41485.5|41465.5|1
1722011920000|2024-07-26 16:38:40|41490.5|41470.5|41488|41468|41490.5|41470.5|41486.7|41466.7|3
1722011930000|2024-07-26 16:38:50|41486.7|41466.7|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|4
1722011940000|2024-07-26 16:39:00|41488|41468|41489.2|41469.2|41491.7|41471.7|41488|41468|2
1722011950000|2024-07-26 16:39:10|41488|41468|41486.7|41466.7|41489.2|41469.2|41486.7|41466.7|6
1722011960000|2024-07-26 16:39:20|41488|41468|41488|41468|41489.2|41469.2|41486.7|41466.7|1
1722011970000|2024-07-26 16:39:30|41486.7|41466.7|41488|41468|41488|41468|41486.7|41466.7|3
1722011980000|2024-07-26 16:39:40|||||||||1
1722011990000|2024-07-26 16:39:50|41489.2|41469.2|41486.7|41466.7|41490.5|41470.5|41486.7|41466.7|4
1722012000000|2024-07-26 16:40:00|41488|41468|41486.7|41466.7|41488|41468|41486.7|41466.7|0
1722012010000|2024-07-26 16:40:10|41489.2|41469.2|41484.2|41464.2|41489.2|41469.2|41484.2|41464.2|40
1722012020000|2024-07-26 16:40:20|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|12
1722012030000|2024-07-26 16:40:30|41478|41458|41476.9|41456.9|41478|41458|41475.5|41455.5|6
1722012040000|2024-07-26 16:40:40|41478|41458|41478|41458|41478|41458|41478|41458|1
1722012050000|2024-07-26 16:40:50|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|0
1722012060000|2024-07-26 16:41:00|41474.2|41454.2|41473.1|41453.1|41474.2|41454.2|41473.1|41453.1|8
1722012070000|2024-07-26 16:41:10|41471.9|41451.9|41470.6|41450.6|41473.1|41453.1|41470.6|41450.6|9
1722012080000|2024-07-26 16:41:20|||||||||4
1722012090000|2024-07-26 16:41:30|41469.2|41449.2|41462.9|41442.9|41469.2|41449.2|41462.9|41442.9|11
1722012100000|2024-07-26 16:41:40|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|3
1722012110000|2024-07-26 16:41:50|41462.9|41442.9|41464.2|41444.2|41464.2|41444.2|41461.7|41441.7|9
1722012120000|2024-07-26 16:42:00|41463.1|41443.1|41464.2|41444.2|41464.2|41444.2|41461.7|41441.7|1
1722012130000|2024-07-26 16:42:10|41461.7|41441.7|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|10
1722012140000|2024-07-26 16:42:20|41458.1|41438.1|41460.4|41440.4|41461.7|41441.7|41458.1|41438.1|4
1722012150000|2024-07-26 16:42:30|41461.7|41441.7|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|10
1722012160000|2024-07-26 16:42:40|41457.9|41437.9|41460.4|41440.4|41462.9|41442.9|41457.9|41437.9|6
1722012170000|2024-07-26 16:42:50|41460.6|41440.6|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|4
1722012180000|2024-07-26 16:43:00|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|6
1722012190000|2024-07-26 16:43:10|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|3
1722012200000|2024-07-26 16:43:20|41462.9|41442.9|41464.2|41444.2|41464.2|41444.2|41462.9|41442.9|0
1722012210000|2024-07-26 16:43:30|41462.9|41442.9|41462.9|41442.9|41464.2|41444.2|41462.9|41442.9|1
1722012220000|2024-07-26 16:43:40|41464.2|41444.2|41467.9|41447.9|41467.9|41447.9|41464.2|41444.2|14
1722012230000|2024-07-26 16:43:50|41471.7|41451.7|41471.7|41451.7|41474.2|41454.2|41471.7|41451.7|10
1722012240000|2024-07-26 16:44:00|41470.4|41450.4|41469.1|41449.1|41470.4|41450.4|41469.1|41449.1|8
1722012250000|2024-07-26 16:44:10|||||||||1
1722012260000|2024-07-26 16:44:20|41470.4|41450.4|41465.4|41445.4|41470.4|41450.4|41465.4|41445.4|5
1722012270000|2024-07-26 16:44:30|41466.7|41446.7|41466.7|41446.7|41468.1|41448.1|41466.7|41446.7|3
1722012280000|2024-07-26 16:44:40|41470.4|41450.4|41466.7|41446.7|41470.4|41450.4|41466.7|41446.7|9
1722012290000|2024-07-26 16:44:50|||||||||10
1722012300000|2024-07-26 16:45:00|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|1
1722012310000|2024-07-26 16:45:10|41466.7|41446.7|41466.7|41446.7|41467.9|41447.9|41466.7|41446.7|10
1722012320000|2024-07-26 16:45:20|||||||||6
1722012330000|2024-07-26 16:45:30|41465.6|41445.6|41464.2|41444.2|41466.7|41446.7|41464.2|41444.2|11
1722012340000|2024-07-26 16:45:40|41461.7|41441.7|41456.7|41436.7|41461.7|41441.7|41456.7|41436.7|15
1722012350000|2024-07-26 16:45:50|41459.2|41439.2|41460.4|41440.4|41460.4|41440.4|41459.2|41439.2|22
1722012360000|2024-07-26 16:46:00|41457.9|41437.9|41456.8|41436.8|41457.9|41437.9|41456.8|41436.8|6
1722012370000|2024-07-26 16:46:10|41455.4|41435.4|41457.9|41437.9|41461.8|41441.8|41454.3|41434.3|39
1722012380000|2024-07-26 16:46:20|41461.8|41441.8|41456.8|41436.8|41461.8|41441.8|41456.8|41436.8|9
1722012390000|2024-07-26 16:46:30|41455.4|41435.4|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|3
1722012400000|2024-07-26 16:46:40|41450.4|41430.4|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|15
1722012410000|2024-07-26 16:46:50|41444.1|41424.1|41442.9|41422.9|41444.1|41424.1|41442.9|41422.9|1
1722012420000|2024-07-26 16:47:00|41445.4|41425.4|41447.9|41427.9|41449.3|41429.3|41445.4|41425.4|6
1722012430000|2024-07-26 16:47:10|41449.3|41429.3|41454.1|41434.1|41454.1|41434.1|41449.3|41429.3|8
1722012440000|2024-07-26 16:47:20|41452.9|41432.9|41456.6|41436.6|41456.6|41436.6|41452.9|41432.9|5
1722012450000|2024-07-26 16:47:30|41455.4|41435.4|41459.1|41439.1|41459.1|41439.1|41455.4|41435.4|2
1722012460000|2024-07-26 16:47:40|41457.9|41437.9|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|10
1722012470000|2024-07-26 16:47:50|41461.8|41441.8|41466.8|41446.8|41466.8|41446.8|41461.8|41441.8|15
1722012480000|2024-07-26 16:48:00|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|6
1722012490000|2024-07-26 16:48:10|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|5
1722012500000|2024-07-26 16:48:20|41460.6|41440.6|41456.8|41436.8|41460.6|41440.6|41456.8|41436.8|3
1722012510000|2024-07-26 16:48:30|41455.4|41435.4|41456.8|41436.8|41456.8|41436.8|41454.3|41434.3|5
1722012520000|2024-07-26 16:48:40|41455.6|41435.6|41456.8|41436.8|41456.8|41436.8|41455.6|41435.6|3
1722012530000|2024-07-26 16:48:50|41452.9|41432.9|41451.8|41431.8|41452.9|41432.9|41451.8|41431.8|6
1722012540000|2024-07-26 16:49:00|41452.9|41432.9|41454.3|41434.3|41454.3|41434.3|41451.8|41431.8|6
1722012550000|2024-07-26 16:49:10|41452.9|41432.9|41455.4|41435.4|41455.4|41435.4|41452.9|41432.9|4
1722012560000|2024-07-26 16:49:20|41456.6|41436.6|41460.4|41440.4|41460.4|41440.4|41456.6|41436.6|9
1722012570000|2024-07-26 16:49:30|41459.3|41439.3|41455.4|41435.4|41459.3|41439.3|41455.4|41435.4|6
1722012580000|2024-07-26 16:49:40|41456.8|41436.8|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|10
1722012590000|2024-07-26 16:49:50|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|4
1722012600000|2024-07-26 16:50:00|41457.9|41437.9|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|5
1722012610000|2024-07-26 16:50:10|||||||||5
1722012620000|2024-07-26 16:50:20|41459.1|41439.1|41456.6|41436.6|41459.1|41439.1|41456.6|41436.6|6
1722012630000|2024-07-26 16:50:30|41455.3|41435.3|41456.6|41436.6|41457.9|41437.9|41454.1|41434.1|2
1722012640000|2024-07-26 16:50:40|41455.4|41435.4|41442.8|41422.8|41456.8|41436.8|41442.8|41422.8|121
1722012650000|2024-07-26 16:50:50|41445.3|41425.3|41440.3|41420.3|41445.3|41425.3|41440.3|41420.3|14
1722012660000|2024-07-26 16:51:00|41437.8|41417.8|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|4
1722012670000|2024-07-26 16:51:10|41444.1|41424.1|41442.8|41422.8|41444.1|41424.1|41442.8|41422.8|19
1722012680000|2024-07-26 16:51:20|41440.3|41420.3|41440.3|41420.3|41441.6|41421.6|41440.3|41420.3|1
1722012690000|2024-07-26 16:51:30|41442.8|41422.8|41442.8|41422.8|41444.1|41424.1|41441.5|41421.5|8
1722012700000|2024-07-26 16:51:40|41444.1|41424.1|41445.3|41425.3|41445.3|41425.3|41442.8|41422.8|9
1722012710000|2024-07-26 16:51:50|41446.6|41426.6|41447.8|41427.8|41447.8|41427.8|41446.6|41426.6|5
1722012720000|2024-07-26 16:52:00|41445.3|41425.3|41450.3|41430.3|41450.3|41430.3|41445.3|41425.3|1
1722012730000|2024-07-26 16:52:10|41449.1|41429.1|41447.8|41427.8|41449.1|41429.1|41445.3|41425.3|4
1722012740000|2024-07-26 16:52:20|41449.1|41429.1|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|13
1722012750000|2024-07-26 16:52:30|41445.3|41425.3|41449.1|41429.1|41450.3|41430.3|41445.3|41425.3|4
1722012760000|2024-07-26 16:52:40|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|3
1722012770000|2024-07-26 16:52:50|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41449.1|41429.1|1
1722012780000|2024-07-26 16:53:00|41447.8|41427.8|41445.3|41425.3|41447.8|41427.8|41445.3|41425.3|6
1722012790000|2024-07-26 16:53:10|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|0
1722012800000|2024-07-26 16:53:20|41446.5|41426.5|41445.3|41425.3|41447.8|41427.8|41445.3|41425.3|2
1722012810000|2024-07-26 16:53:30|41444.1|41424.1|41445.3|41425.3|41445.3|41425.3|41444.1|41424.1|5
1722012820000|2024-07-26 16:53:40|41442.8|41422.8|41439.1|41419.1|41442.8|41422.8|41439.1|41419.1|15
1722012830000|2024-07-26 16:53:50|41437.8|41417.8|41435.3|41415.3|41437.8|41417.8|41435.3|41415.3|10
1722012840000|2024-07-26 16:54:00|41436.6|41416.6|41439.1|41419.1|41439.1|41419.1|41436.6|41416.6|15
1722012850000|2024-07-26 16:54:10|41440.3|41420.3|41436.5|41416.5|41440.3|41420.3|41435.2|41415.2|60
1722012860000|2024-07-26 16:54:20|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41432.7|41412.7|20
1722012870000|2024-07-26 16:54:30|41432.7|41412.7|41436.5|41416.5|41436.5|41416.5|41431.5|41411.5|22
1722012880000|2024-07-26 16:54:40|||||||||7
1722012890000|2024-07-26 16:54:50|41435.3|41415.3|41441.5|41421.5|41441.5|41421.5|41435.2|41415.2|23
1722012900000|2024-07-26 16:55:00|41444|41424|41441.5|41421.5|41446.5|41426.5|41441.5|41421.5|22
1722012910000|2024-07-26 16:55:10|41442.7|41422.7|41446.5|41426.5|41446.5|41426.5|41442.7|41422.7|3
1722012920000|2024-07-26 16:55:20|||||||||2
1722012930000|2024-07-26 16:55:30|41445.3|41425.3|41445.3|41425.3|41446.5|41426.5|41445.3|41425.3|1
1722012940000|2024-07-26 16:55:40|41446.5|41426.5|41432.7|41412.7|41446.5|41426.5|41432.7|41412.7|39
1722012950000|2024-07-26 16:55:50|41434|41414|41432.7|41412.7|41434|41414|41430.2|41410.2|9
1722012960000|2024-07-26 16:56:00|41434|41414|41435.2|41415.2|41435.2|41415.2|41434|41414|19
1722012970000|2024-07-26 16:56:10|41436.5|41416.5|41440.2|41420.2|41440.2|41420.2|41436.5|41416.5|11
1722012980000|2024-07-26 16:56:20|41441.5|41421.5|41436.4|41416.4|41441.5|41421.5|41436.4|41416.4|14
1722012990000|2024-07-26 16:56:30|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41431.4|41411.4|20
1722013000000|2024-07-26 16:56:40|41432.7|41412.7|41430.2|41410.2|41433.9|41413.9|41430.2|41410.2|10
1722013010000|2024-07-26 16:56:50|41427.7|41407.7|41426.5|41406.5|41427.7|41407.7|41426.4|41406.4|19
1722013020000|2024-07-26 16:57:00|41427.7|41407.7|41429|41409|41429|41409|41427.7|41407.7|15
1722013030000|2024-07-26 16:57:10|41427.7|41407.7|41432.7|41412.7|41432.7|41412.7|41427.7|41407.7|18
1722013040000|2024-07-26 16:57:20|41434|41414|41440.2|41420.2|41441.4|41421.4|41434|41414|36
1722013050000|2024-07-26 16:57:30|41441.5|41421.5|41442.7|41422.7|41442.7|41422.7|41440.2|41420.2|6
1722013060000|2024-07-26 16:57:40|41441.4|41421.4|41446.5|41426.5|41446.5|41426.5|41441.4|41421.4|37
1722013070000|2024-07-26 16:57:50|41445.2|41425.2|41441.4|41421.4|41447.7|41427.7|41441.4|41421.4|13
1722013080000|2024-07-26 16:58:00|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41442.7|41422.7|95
1722013090000|2024-07-26 16:58:10|41447.7|41427.7|41450.2|41430.2|41450.2|41430.2|41447.7|41427.7|60
1722013100000|2024-07-26 16:58:20|41448.9|41428.9|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|66
1722013110000|2024-07-26 16:58:30|41450.2|41430.2|41446.4|41426.4|41450.2|41430.2|41446.4|41426.4|76
1722013120000|2024-07-26 16:58:40|41445|41425|41445.2|41425.2|41447.7|41427.7|41443.9|41423.9|33
1722013130000|2024-07-26 16:58:50|41442.7|41422.7|41447.7|41427.7|41447.7|41427.7|41442.7|41422.7|56
1722013140000|2024-07-26 16:59:00|41446.4|41426.4|41457.7|41437.7|41457.7|41437.7|41446.4|41426.4|81
1722013150000|2024-07-26 16:59:10|41455|41435|41448.9|41428.9|41455|41435|41448.9|41428.9|119
1722013160000|2024-07-26 16:59:20|41450|41430|41450|41430|41450|41430|41448.9|41428.9|108
1722013170000|2024-07-26 16:59:30|41448.9|41428.9|41445|41425|41448.9|41428.9|41445|41425|158
1722013180000|2024-07-26 16:59:40|41446.2|41426.2|41450|41430|41450|41430|41445|41425|132
1722013190000|2024-07-26 16:59:50|41451.2|41431.2|41456.4|41436.4|41456.4|41436.4|41450|41430|91
1722013200000|2024-07-26 17:00:00|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41453.9|41433.9|49
1722013210000|2024-07-26 17:00:10|41458.9|41438.9|41460|41440|41460|41440|41457.7|41437.7|28
1722013220000|2024-07-26 17:00:20|41461.2|41441.2|41463.7|41443.7|41463.7|41443.7|41461.2|41441.2|18
1722013230000|2024-07-26 17:00:30|41466.4|41446.4|41465.1|41445.1|41468.9|41448.9|41465.1|41445.1|82
1722013240000|2024-07-26 17:00:40|41463.7|41443.7|41461.2|41441.2|41463.7|41443.7|41460.1|41440.1|10
1722013250000|2024-07-26 17:00:50|41463.9|41443.9|41448.7|41428.7|41465.1|41445.1|41448.7|41428.7|33
1722013260000|2024-07-26 17:01:00|41447.4|41427.4|41437.4|41417.4|41447.4|41427.4|41433.6|41413.6|16
1722013270000|2024-07-26 17:01:10|41438.7|41418.7|41444.9|41424.9|41444.9|41424.9|41438.7|41418.7|28
1722013280000|2024-07-26 17:01:20|41443.7|41423.7|41441.2|41421.2|41443.7|41423.7|41441.2|41421.2|2
1722013290000|2024-07-26 17:01:30|41442.4|41422.4|41440.1|41420.1|41443.7|41423.7|41440.1|41420.1|8
1722013300000|2024-07-26 17:01:40|41441.2|41421.2|41436.2|41416.2|41441.2|41421.2|41436.2|41416.2|3
1722013310000|2024-07-26 17:01:50|41437.4|41417.4|41433.7|41413.7|41437.4|41417.4|41433.7|41413.7|6
1722013320000|2024-07-26 17:02:00|41432.4|41412.4|41426.2|41406.2|41432.4|41412.4|41423.7|41403.7|5
1722013330000|2024-07-26 17:02:10|41424.9|41404.9|41426.2|41406.2|41427.4|41407.4|41422.4|41402.4|74
1722013340000|2024-07-26 17:02:20|41423.6|41403.6|41421.2|41401.2|41423.7|41403.7|41421.2|41401.2|9
1722013350000|2024-07-26 17:02:30|41422.4|41402.4|41421.2|41401.2|41422.4|41402.4|41421.2|41401.2|5
1722013360000|2024-07-26 17:02:40|41420.1|41400.1|41418.7|41398.7|41421.2|41401.2|41418.7|41398.7|6
1722013370000|2024-07-26 17:02:50|41421.2|41401.2|41422.4|41402.4|41422.4|41402.4|41421.2|41401.2|17
1722013380000|2024-07-26 17:03:00|41421.2|41401.2|41421.2|41401.2|41422.4|41402.4|41421.2|41401.2|3
1722013390000|2024-07-26 17:03:10|41419.9|41399.9|41421.2|41401.2|41421.2|41401.2|41418.7|41398.7|0
1722013400000|2024-07-26 17:03:20|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|1
1722013410000|2024-07-26 17:03:30|41417.4|41397.4|41418.7|41398.7|41421.2|41401.2|41417.4|41397.4|3
1722013420000|2024-07-26 17:03:40|41417.4|41397.4|41407.4|41387.4|41417.4|41397.4|41407.4|41387.4|29
1722013430000|2024-07-26 17:03:50|41412.4|41392.4|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|24
1722013440000|2024-07-26 17:04:00|41417.4|41397.4|41402.4|41382.4|41417.4|41397.4|41402.4|41382.4|53
1722013450000|2024-07-26 17:04:10|41397.4|41377.4|41396.1|41376.1|41397.4|41377.4|41394.9|41374.9|38
1722013460000|2024-07-26 17:04:20|41394.9|41374.9|41394.9|41374.9|41396.1|41376.1|41394.9|41374.9|1
1722013470000|2024-07-26 17:04:30|41396.1|41376.1|41389.8|41369.8|41396.1|41376.1|41389.8|41369.8|9
1722013480000|2024-07-26 17:04:40|41388.6|41368.6|41388.6|41368.6|41389.8|41369.8|41388.6|41368.6|10
1722013490000|2024-07-26 17:04:50|41389.8|41369.8|41391.2|41371.2|41392.4|41372.4|41389.8|41369.8|24
1722013500000|2024-07-26 17:05:00|41389.9|41369.9|41381.2|41361.2|41389.9|41369.9|41381.2|41361.2|99
1722013510000|2024-07-26 17:05:10|41379.9|41359.9|41377.3|41357.3|41379.9|41359.9|41377.3|41357.3|35
1722013520000|2024-07-26 17:05:20|41377.4|41357.4|41376.1|41356.1|41378.6|41358.6|41376.1|41356.1|22
1722013530000|2024-07-26 17:05:30|41377.3|41357.3|41374.8|41354.8|41378.6|41358.6|41374.8|41354.8|17
1722013540000|2024-07-26 17:05:40|41372.3|41352.3|41373.8|41353.8|41373.8|41353.8|41371.1|41351.1|26
1722013550000|2024-07-26 17:05:50|41372.4|41352.4|41374.9|41354.9|41374.9|41354.9|41372.4|41352.4|9
1722013560000|2024-07-26 17:06:00|41377.4|41357.4|41372.4|41352.4|41377.4|41357.4|41372.4|41352.4|28
1722013570000|2024-07-26 17:06:10|41373.8|41353.8|41371.1|41351.1|41377.4|41357.4|41371.1|41351.1|30
1722013580000|2024-07-26 17:06:20|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41368.6|41348.6|2
1722013590000|2024-07-26 17:06:30|41368.5|41348.5|41362.3|41342.3|41369.8|41349.8|41362.3|41342.3|6
1722013600000|2024-07-26 17:06:40|41364.8|41344.8|41369.8|41349.8|41369.8|41349.8|41364.8|41344.8|2
1722013610000|2024-07-26 17:06:50|41368.6|41348.6|41369.8|41349.8|41369.8|41349.8|41367.3|41347.3|25
1722013620000|2024-07-26 17:07:00|41372.3|41352.3|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|0
1722013630000|2024-07-26 17:07:10|41372.3|41352.3|41376.1|41356.1|41377.3|41357.3|41372.3|41352.3|3
1722013640000|2024-07-26 17:07:20|41374.8|41354.8|41377.3|41357.3|41377.3|41357.3|41374.8|41354.8|2
1722013650000|2024-07-26 17:07:30|41378.6|41358.6|41381.1|41361.1|41381.1|41361.1|41378.6|41358.6|1
1722013660000|2024-07-26 17:07:40|41382.3|41362.3|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|4
1722013670000|2024-07-26 17:07:50|41388.6|41368.6|41386|41366|41388.6|41368.6|41386|41366|7
1722013680000|2024-07-26 17:08:00|41384.8|41364.8|41382.3|41362.3|41384.8|41364.8|41382.3|41362.3|1
1722013690000|2024-07-26 17:08:10|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|41382.3|41362.3|0
1722013700000|2024-07-26 17:08:20|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|1
1722013710000|2024-07-26 17:08:30|41381|41361|41376.1|41356.1|41381|41361|41376.1|41356.1|3
1722013730000|2024-07-26 17:08:50|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|41376.1|41356.1|2
1722013740000|2024-07-26 17:09:00|41376|41356|41374.8|41354.8|41376|41356|41373.6|41353.6|0
1722013750000|2024-07-26 17:09:10|41373.6|41353.6|41372.3|41352.3|41374.8|41354.8|41372.3|41352.3|1
1722013760000|2024-07-26 17:09:20|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|0
1722013770000|2024-07-26 17:09:30|41368.6|41348.6|41367.3|41347.3|41368.6|41348.6|41367.3|41347.3|5
1722013780000|2024-07-26 17:09:40|41366.1|41346.1|41367.3|41347.3|41367.3|41347.3|41366.1|41346.1|0
1722013790000|2024-07-26 17:09:50|41366.1|41346.1|41364.8|41344.8|41366.1|41346.1|41364.8|41344.8|6
1722013800000|2024-07-26 17:10:00|41366|41346|41361.1|41341.1|41366|41346|41361.1|41341.1|12
1722013810000|2024-07-26 17:10:10|41362.3|41342.3|41362.3|41342.3|41364.8|41344.8|41362.3|41342.3|3
1722013820000|2024-07-26 17:10:20|41363.6|41343.6|41362.3|41342.3|41363.6|41343.6|41361.1|41341.1|3
1722013830000|2024-07-26 17:10:30|41363.6|41343.6|41360|41340|41363.6|41343.6|41360|41340|4
1722013840000|2024-07-26 17:10:40|41357.5|41337.5|41353.8|41333.8|41357.5|41337.5|41353.8|41333.8|11
1722013850000|2024-07-26 17:10:50|41355|41335|41353.6|41333.6|41355|41335|41353.6|41333.6|4
1722013860000|2024-07-26 17:11:00|41355|41335|41355|41335|41356.1|41336.1|41355|41335|1
1722013880000|2024-07-26 17:11:20|41356.1|41336.1|41343.6|41323.6|41357.5|41337.5|41343.6|41323.6|47
1722013890000|2024-07-26 17:11:30|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|9
1722013900000|2024-07-26 17:11:40|41339.8|41319.8|41337.3|41317.3|41339.8|41319.8|41336.1|41316.1|55
1722013910000|2024-07-26 17:11:50|41338.5|41318.5|41339.8|41319.8|41339.8|41319.8|41338.5|41318.5|4
1722013920000|2024-07-26 17:12:00|41337.3|41317.3|41338.6|41318.6|41339.8|41319.8|41337.3|41317.3|10
1722013930000|2024-07-26 17:12:10|41340|41320|41338.6|41318.6|41341.1|41321.1|41338.6|41318.6|6
1722013940000|2024-07-26 17:12:20|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41338.6|41318.6|6
1722013950000|2024-07-26 17:12:30|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41338.6|41318.6|11
1722013960000|2024-07-26 17:12:40|41338.6|41318.6|41343.5|41323.5|41343.5|41323.5|41338.6|41318.6|6
1722013970000|2024-07-26 17:12:50|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|0
1722013980000|2024-07-26 17:13:00|41341.1|41321.1|41339.8|41319.8|41341.1|41321.1|41339.8|41319.8|4
1722013990000|2024-07-26 17:13:10|41341|41321|41341.1|41321.1|41342.3|41322.3|41341|41321|3
1722014000000|2024-07-26 17:13:20|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|1
1722014010000|2024-07-26 17:13:30|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|1
1722014020000|2024-07-26 17:13:40|41347.5|41327.5|41346.1|41326.1|41347.5|41327.5|41346.1|41326.1|1
1722014030000|2024-07-26 17:13:50|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|1
1722014040000|2024-07-26 17:14:00|41346.1|41326.1|41344.8|41324.8|41348.6|41328.6|41344.8|41324.8|9
1722014050000|2024-07-26 17:14:10|41343.6|41323.6|41341.1|41321.1|41346.1|41326.1|41341.1|41321.1|2
1722014060000|2024-07-26 17:14:20|41342.3|41322.3|41346.1|41326.1|41346.1|41326.1|41342.3|41322.3|0
1722014080000|2024-07-26 17:14:40|41344.8|41324.8|41342.3|41322.3|41344.8|41324.8|41342.3|41322.3|1
1722014090000|2024-07-26 17:14:50|41341.1|41321.1|41342.3|41322.3|41342.3|41322.3|41341.1|41321.1|2
1722014100000|2024-07-26 17:15:00|41341.2|41321.2|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|0
1722014110000|2024-07-26 17:15:10|41341.2|41321.2|41342.3|41322.3|41342.3|41322.3|41338.7|41318.7|2
1722014120000|2024-07-26 17:15:20|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|0
1722014140000|2024-07-26 17:15:40|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41339.8|41319.8|3
1722014150000|2024-07-26 17:15:50|41343.7|41323.7|41343.7|41323.7|41344.8|41324.8|41343.7|41323.7|0
1722014160000|2024-07-26 17:16:00|41344.8|41324.8|41346.2|41326.2|41346.2|41326.2|41344.8|41324.8|5
1722014170000|2024-07-26 17:16:10|41348.7|41328.7|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|7
1722014180000|2024-07-26 17:16:20|41348.7|41328.7|41353.7|41333.7|41353.7|41333.7|41348.7|41328.7|11
1722014190000|2024-07-26 17:16:30|41354.8|41334.8|41355|41335|41355|41335|41353.7|41333.7|22
1722014200000|2024-07-26 17:16:40|41356.2|41336.2|41358.7|41338.7|41358.7|41338.7|41356.2|41336.2|1
1722014210000|2024-07-26 17:16:50|41357.5|41337.5|41353.7|41333.7|41358.7|41338.7|41353.7|41333.7|0
1722014220000|2024-07-26 17:17:00|41352.5|41332.5|41350|41330|41352.5|41332.5|41350|41330|2
1722014230000|2024-07-26 17:17:10|41348.8|41328.8|41350|41330|41350|41330|41348.8|41328.8|1
1722014240000|2024-07-26 17:17:20|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1722014250000|2024-07-26 17:17:30|41350|41330|41346.2|41326.2|41350|41330|41346.2|41326.2|1
1722014260000|2024-07-26 17:17:40|41347.5|41327.5|41348.7|41328.7|41348.7|41328.7|41347.5|41327.5|4
1722014270000|2024-07-26 17:17:50|41346.2|41326.2|41350|41330|41350|41330|41345|41325|2
1722014280000|2024-07-26 17:18:00|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1722014290000|2024-07-26 17:18:10|41350|41330|41348.7|41328.7|41350|41330|41348.7|41328.7|0
1722014300000|2024-07-26 17:18:20|41345|41325|41345|41325|41346.2|41326.2|41345|41325|1
1722014310000|2024-07-26 17:18:30|41343.7|41323.7|41343.7|41323.7|41345|41325|41343.7|41323.7|2
1722014320000|2024-07-26 17:18:40|41345|41325|41346.2|41326.2|41346.3|41326.3|41343.7|41323.7|7
1722014330000|2024-07-26 17:18:50|41345|41325|41343.7|41323.7|41345|41325|41342.5|41322.5|0
1722014340000|2024-07-26 17:19:00|41345|41325|41345|41325|41345|41325|41343.7|41323.7|6
1722014350000|2024-07-26 17:19:10|41343.7|41323.7|41343.7|41323.7|41345|41325|41343.7|41323.7|0
1722014360000|2024-07-26 17:19:20|41345|41325|41345|41325|41345|41325|41343.7|41323.7|0
1722014370000|2024-07-26 17:19:30|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|0
1722014380000|2024-07-26 17:19:40|41347.5|41327.5|41345|41325|41347.5|41327.5|41345|41325|2
1722014390000|2024-07-26 17:19:50|||||||||6
1722014400000|2024-07-26 17:20:00|41346.3|41326.3|41343.7|41323.7|41348.7|41328.7|41343.7|41323.7|1
1722014410000|2024-07-26 17:20:10|41345|41325|41343.7|41323.7|41345|41325|41343.7|41323.7|4
1722014420000|2024-07-26 17:20:20|41345|41325|41345|41325|41345|41325|41343.7|41323.7|0
1722014430000|2024-07-26 17:20:30|41343.7|41323.7|41345|41325|41345|41325|41343.7|41323.7|1
1722014440000|2024-07-26 17:20:40|41343.7|41323.7|41347.5|41327.5|41347.5|41327.5|41342.5|41322.5|1
1722014450000|2024-07-26 17:20:50|41348.7|41328.7|41347.5|41327.5|41348.7|41328.7|41347.5|41327.5|0
1722014460000|2024-07-26 17:21:00|41348.7|41328.7|41352.5|41332.5|41352.5|41332.5|41348.7|41328.7|6
1722014470000|2024-07-26 17:21:10|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|3
1722014480000|2024-07-26 17:21:20|41351.3|41331.3|41351.2|41331.2|41352.5|41332.5|41350|41330|0
1722014490000|2024-07-26 17:21:30|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41350|41330|1
1722014510000|2024-07-26 17:21:50|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|0
1722014520000|2024-07-26 17:22:00|41355|41335|41355|41335|41355|41335|41355|41335|1
1722014550000|2024-07-26 17:22:30|41356.2|41336.2|41357.4|41337.4|41357.4|41337.4|41356.2|41336.2|0
1722014560000|2024-07-26 17:22:40|41356.2|41336.2|41356.2|41336.2|41357.4|41337.4|41356.2|41336.2|0
1722014570000|2024-07-26 17:22:50|41357.4|41337.4|41356.2|41336.2|41357.4|41337.4|41356.2|41336.2|0
1722014580000|2024-07-26 17:23:00|41357.4|41337.4|41351.2|41331.2|41357.4|41337.4|41351.2|41331.2|14
1722014590000|2024-07-26 17:23:10|41352.5|41332.5|41353.7|41333.7|41353.7|41333.7|41348.7|41328.7|7
1722014600000|2024-07-26 17:23:20|||||||||1
1722014610000|2024-07-26 17:23:30|||||||||1
1722014620000|2024-07-26 17:23:40|||||||||1
1722014630000|2024-07-26 17:23:50|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|2
1722014640000|2024-07-26 17:24:00|41353.7|41333.7|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|5
1722014650000|2024-07-26 17:24:10|41352.5|41332.5|41350|41330|41352.5|41332.5|41347.5|41327.5|1
1722014660000|2024-07-26 17:24:20|41348.7|41328.7|41351.2|41331.2|41353.7|41333.7|41347.5|41327.5|5
1722014680000|2024-07-26 17:24:40|41350|41330|41347.5|41327.5|41350|41330|41347.5|41327.5|1
1722014690000|2024-07-26 17:24:50|41348.7|41328.7|41348.7|41328.7|41349.9|41329.9|41347.5|41327.5|4
1722014700000|2024-07-26 17:25:00|41349.9|41329.9|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|7
1722014710000|2024-07-26 17:25:10|||||||||2
1722014720000|2024-07-26 17:25:20|41353.6|41333.6|41354.9|41334.9|41354.9|41334.9|41353.6|41333.6|1
1722014730000|2024-07-26 17:25:30|41353.7|41333.7|41353.7|41333.7|41354.9|41334.9|41353.7|41333.7|0
1722014740000|2024-07-26 17:25:40|41352.4|41332.4|41353.7|41333.7|41354.9|41334.9|41352.4|41332.4|0
1722014750000|2024-07-26 17:25:50|41352.4|41332.4|41350|41330|41352.4|41332.4|41350|41330|63
1722014760000|2024-07-26 17:26:00|41346.1|41326.1|41343.7|41323.7|41346.1|41326.1|41343.7|41323.7|13
1722014770000|2024-07-26 17:26:10|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1722014780000|2024-07-26 17:26:20|41339.9|41319.9|41340|41320|41341.2|41321.2|41337.2|41317.2|73
1722014790000|2024-07-26 17:26:30|41341.4|41321.4|41337.5|41317.5|41343.7|41323.7|41337.5|41317.5|2
1722014800000|2024-07-26 17:26:40|41336.2|41316.2|41323.7|41303.7|41336.2|41316.2|41323.7|41303.7|268
1722014810000|2024-07-26 17:26:50|41324.9|41304.9|41325|41305|41325|41305|41323.7|41303.7|3
1722014820000|2024-07-26 17:27:00|41326.2|41306.2|41323.7|41303.7|41326.2|41306.2|41321.2|41301.2|12
1722014830000|2024-07-26 17:27:10|41325|41305|41337.4|41317.4|41337.4|41317.4|41325|41305|7
1722014840000|2024-07-26 17:27:20|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|0
1722014850000|2024-07-26 17:27:30|41339.9|41319.9|41342.5|41322.5|41343.7|41323.7|41339.9|41319.9|7
1722014860000|2024-07-26 17:27:40|41341.2|41321.2|41335|41315|41341.2|41321.2|41335|41315|8
1722014870000|2024-07-26 17:27:50|41336.2|41316.2|41335|41315|41336.2|41316.2|41335|41315|0
1722014880000|2024-07-26 17:28:00|41333.7|41313.7|41331.2|41311.2|41333.7|41313.7|41331.2|41311.2|0
1722014890000|2024-07-26 17:28:10|41329.9|41309.9|41328.7|41308.7|41329.9|41309.9|41327.5|41307.5|1
1722014900000|2024-07-26 17:28:20|41332.5|41312.5|41332.5|41312.5|41333.7|41313.7|41331.2|41311.2|1
1722014910000|2024-07-26 17:28:30|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|3
1722014920000|2024-07-26 17:28:40|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41333.7|41313.7|1
1722014930000|2024-07-26 17:28:50|41338.9|41318.9|41338.7|41318.7|41338.9|41318.9|41337.5|41317.5|0
1722014940000|2024-07-26 17:29:00|41335|41315|41335|41315|41335|41315|41335|41315|62
1722014950000|2024-07-26 17:29:10|41326.1|41306.1|41321.2|41301.2|41326.1|41306.1|41321.2|41301.2|20
1722014960000|2024-07-26 17:29:20|41320|41300|41320|41300|41320|41300|41317.5|41297.5|37
1722014970000|2024-07-26 17:29:30|41323.7|41303.7|41323.7|41303.7|41326.2|41306.2|41323.7|41303.7|7
1722014980000|2024-07-26 17:29:40|41322.5|41302.5|41323.7|41303.7|41323.7|41303.7|41322.5|41302.5|1
1722014990000|2024-07-26 17:29:50|41325|41305|41327.5|41307.5|41327.5|41307.5|41323.7|41303.7|7
1722015000000|2024-07-26 17:30:00|41328.7|41308.7|41330|41310|41331.2|41311.2|41328.7|41308.7|4
1722015010000|2024-07-26 17:30:10|41330.1|41310.1|41335.1|41315.1|41335.1|41315.1|41330.1|41310.1|2
1722015020000|2024-07-26 17:30:20|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41335.1|41315.1|0
1722015030000|2024-07-26 17:30:30|||||||||1
1722015040000|2024-07-26 17:30:40|41335.1|41315.1|41340.1|41320.1|41340.1|41320.1|41335.1|41315.1|1
1722015060000|2024-07-26 17:31:00|41341.2|41321.2|41340.1|41320.1|41341.2|41321.2|41340.1|41320.1|1
1722015070000|2024-07-26 17:31:10|||||||||7
1722015080000|2024-07-26 17:31:20|||||||||25
1722015090000|2024-07-26 17:31:30|41341.4|41321.4|41347.6|41327.6|41347.6|41327.6|41341.4|41321.4|19
1722015100000|2024-07-26 17:31:40|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|2
1722015120000|2024-07-26 17:32:00|41347.6|41327.6|41347.6|41327.6|41348.7|41328.7|41345.1|41325.1|6
1722015130000|2024-07-26 17:32:10|41350.1|41330.1|41352.6|41332.6|41352.6|41332.6|41350.1|41330.1|0
1722015150000|2024-07-26 17:32:30|41353.7|41333.7|41357.6|41337.6|41357.6|41337.6|41352.6|41332.6|12
1722015160000|2024-07-26 17:32:40|41358.7|41338.7|41362.6|41342.6|41362.6|41342.6|41358.7|41338.7|13
1722015170000|2024-07-26 17:32:50|||||||||29
1722015180000|2024-07-26 17:33:00|41361.2|41341.2|41362.6|41342.6|41362.6|41342.6|41361.2|41341.2|6
1722015190000|2024-07-26 17:33:10|41361.2|41341.2|41360.1|41340.1|41361.2|41341.2|41360.1|41340.1|2
1722015200000|2024-07-26 17:33:20|41358.7|41338.7|41356.2|41336.2|41358.7|41338.7|41356.2|41336.2|1
1722015210000|2024-07-26 17:33:30|||||||||4
1722015220000|2024-07-26 17:33:40|41354.9|41334.9|41356.2|41336.2|41356.2|41336.2|41354.9|41334.9|4
1722015230000|2024-07-26 17:33:50|41354.9|41334.9|41356.2|41336.2|41356.2|41336.2|41354.9|41334.9|0
1722015240000|2024-07-26 17:34:00|41353.7|41333.7|41347.6|41327.6|41353.7|41333.7|41347.6|41327.6|0
1722015250000|2024-07-26 17:34:10|41348.7|41328.7|41341.4|41321.4|41348.7|41328.7|41341.2|41321.2|7
1722015260000|2024-07-26 17:34:20|41342.6|41322.6|41345.1|41325.1|41347.6|41327.6|41342.6|41322.6|4
1722015270000|2024-07-26 17:34:30|41343.7|41323.7|41340.1|41320.1|41343.7|41323.7|41340.1|41320.1|5
1722015280000|2024-07-26 17:34:40|41338.9|41318.9|41340.1|41320.1|41340.1|41320.1|41338.9|41318.9|1
1722015290000|2024-07-26 17:34:50|41338.8|41318.8|41340.1|41320.1|41340.1|41320.1|41336.3|41316.3|2
1722015300000|2024-07-26 17:35:00|41338.8|41318.8|41335.1|41315.1|41338.8|41318.8|41335.1|41315.1|3
1722015310000|2024-07-26 17:35:10|41333.8|41313.8|41332.6|41312.6|41333.8|41313.8|41332.6|41312.6|1
1722015320000|2024-07-26 17:35:20|41331.3|41311.3|41322.6|41302.6|41331.3|41311.3|41322.6|41302.6|3
1722015330000|2024-07-26 17:35:30|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41322.6|41302.6|2
1722015340000|2024-07-26 17:35:40|41322.4|41302.4|41321.3|41301.3|41322.4|41302.4|41321.3|41301.3|3
1722015350000|2024-07-26 17:35:50|41320.1|41300.1|41318.8|41298.8|41321.3|41301.3|41318.8|41298.8|4
1722015360000|2024-07-26 17:36:00|41320.1|41300.1|41321.3|41301.3|41321.3|41301.3|41318.8|41298.8|3
1722015370000|2024-07-26 17:36:10|41322.6|41302.6|41323.9|41303.9|41323.9|41303.9|41322.6|41302.6|1
1722015380000|2024-07-26 17:36:20|41322.6|41302.6|41330.1|41310.1|41330.1|41310.1|41322.6|41302.6|3
1722015390000|2024-07-26 17:36:30|41328.8|41308.8|41327.6|41307.6|41328.8|41308.8|41327.6|41307.6|1
1722015400000|2024-07-26 17:36:40|41326.3|41306.3|41317.6|41297.6|41326.3|41306.3|41317.6|41297.6|3
1722015410000|2024-07-26 17:36:50|41318.8|41298.8|41318.8|41298.8|41318.8|41298.8|41315.1|41295.1|9
1722015420000|2024-07-26 17:37:00|41317.6|41297.6|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|1
1722015430000|2024-07-26 17:37:10|41316.3|41296.3|41313.8|41293.8|41316.3|41296.3|41313.8|41293.8|1
1722015440000|2024-07-26 17:37:20|41312.6|41292.6|41312.6|41292.6|41313.8|41293.8|41312.6|41292.6|14
1722015450000|2024-07-26 17:37:30|41313.8|41293.8|41317.6|41297.6|41317.6|41297.6|41310.1|41290.1|15
1722015460000|2024-07-26 17:37:40|41316.3|41296.3|41313.8|41293.8|41316.3|41296.3|41313.8|41293.8|4
1722015480000|2024-07-26 17:38:00|41312.6|41292.6|41312.6|41292.6|41313.8|41293.8|41311.3|41291.3|12
1722015490000|2024-07-26 17:38:10|41311.3|41291.3|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|3
1722015500000|2024-07-26 17:38:20|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41310.1|41290.1|0
1722015510000|2024-07-26 17:38:30|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|7
1722015520000|2024-07-26 17:38:40|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|4
1722015530000|2024-07-26 17:38:50|41306.3|41286.3|41305.1|41285.1|41306.3|41286.3|41303.9|41283.9|4
1722015540000|2024-07-26 17:39:00|41303.8|41283.8|41302.6|41282.6|41303.8|41283.8|41302.6|41282.6|1
1722015550000|2024-07-26 17:39:10|41303.8|41283.8|41303.8|41283.8|41303.8|41283.8|41302.6|41282.6|0
1722015560000|2024-07-26 17:39:20|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|4
1722015570000|2024-07-26 17:39:30|41308.8|41288.8|41310|41290|41310|41290|41308.8|41288.8|15
1722015580000|2024-07-26 17:39:40|41308.8|41288.8|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1722015590000|2024-07-26 17:39:50|41308.8|41288.8|41303.9|41283.9|41308.8|41288.8|41303.9|41283.9|1
1722015600000|2024-07-26 17:40:00|41301.4|41281.4|41292.6|41272.6|41301.4|41281.4|41292.6|41272.6|7
1722015610000|2024-07-26 17:40:10|41291.3|41271.3|41290|41270|41292.5|41272.5|41290|41270|10
1722015620000|2024-07-26 17:40:20|41291.3|41271.3|41288.8|41268.8|41291.3|41271.3|41287.5|41267.5|6
1722015630000|2024-07-26 17:40:30|41287.6|41267.6|41286.3|41266.3|41287.6|41267.6|41286.3|41266.3|2
1722015640000|2024-07-26 17:40:40|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|5
1722015650000|2024-07-26 17:40:50|41285|41265|41283.8|41263.8|41285|41265|41283.8|41263.8|2
1722015660000|2024-07-26 17:41:00|41285.1|41265.1|41286.3|41266.3|41287.5|41267.5|41285.1|41265.1|9
1722015670000|2024-07-26 17:41:10|41285.1|41265.1|41288.8|41268.8|41288.8|41268.8|41285.1|41265.1|3
1722015680000|2024-07-26 17:41:20|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|5
1722015690000|2024-07-26 17:41:30|41288.9|41268.9|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|1
1722015700000|2024-07-26 17:41:40|41288.8|41268.8|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|0
1722015710000|2024-07-26 17:41:50|41288.8|41268.8|41292.5|41272.5|41292.5|41272.5|41287.6|41267.6|13
1722015720000|2024-07-26 17:42:00|41288.8|41268.8|41287.5|41267.5|41288.8|41268.8|41287.5|41267.5|11
1722015730000|2024-07-26 17:42:10|41285|41265|41283.8|41263.8|41285|41265|41283.8|41263.8|1
1722015740000|2024-07-26 17:42:20|41282.6|41262.6|41282.6|41262.6|41283.8|41263.8|41282.6|41262.6|2
1722015750000|2024-07-26 17:42:30|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|4
1722015760000|2024-07-26 17:42:40|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41281.3|41261.3|1
1722015770000|2024-07-26 17:42:50|41283.8|41263.8|41282.5|41262.5|41283.8|41263.8|41282.5|41262.5|0
1722015780000|2024-07-26 17:43:00|41283.8|41263.8|41277.5|41257.5|41283.8|41263.8|41277.5|41257.5|13
1722015790000|2024-07-26 17:43:10|41278.8|41258.8|41276.3|41256.3|41278.8|41258.8|41276.3|41256.3|4
1722015800000|2024-07-26 17:43:20|41273.8|41253.8|41277.5|41257.5|41278.8|41258.8|41273.8|41253.8|7
1722015810000|2024-07-26 17:43:30|41276.3|41256.3|41276.3|41256.3|41277.5|41257.5|41276.3|41256.3|1
1722015820000|2024-07-26 17:43:40|41273.8|41253.8|41275|41255|41275|41255|41273.8|41253.8|2
1722015830000|2024-07-26 17:43:50|41276.3|41256.3|41278.8|41258.8|41278.8|41258.8|41276.3|41256.3|4
1722015840000|2024-07-26 17:44:00|41280|41260|41281.3|41261.3|41282.5|41262.5|41280|41260|0
1722015850000|2024-07-26 17:44:10|41280|41260|41280|41260|41282.5|41262.5|41280|41260|5
1722015860000|2024-07-26 17:44:20|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|3
1722015870000|2024-07-26 17:44:30|41277.5|41257.5|41277.5|41257.5|41280|41260|41277.5|41257.5|1
1722015880000|2024-07-26 17:44:40|41280|41260|41276.3|41256.3|41280|41260|41276.3|41256.3|5
1722015890000|2024-07-26 17:44:50|41275.1|41255.1|41273.8|41253.8|41276.3|41256.3|41273.8|41253.8|2
1722015900000|2024-07-26 17:45:00|41272.5|41252.5|41262.5|41242.5|41272.5|41252.5|41262.5|41242.5|17
1722015910000|2024-07-26 17:45:10|||||||||6
1722015920000|2024-07-26 17:45:20|41263.8|41243.8|41265|41245|41265|41245|41263.8|41243.8|3
1722015930000|2024-07-26 17:45:30|41268.7|41248.7|41269.8|41249.8|41269.8|41249.8|41268.7|41248.7|3
1722015940000|2024-07-26 17:45:40|41271.2|41251.2|41273.8|41253.8|41273.8|41253.8|41271.2|41251.2|0
1722015950000|2024-07-26 17:45:50|41275.1|41255.1|41287.5|41267.5|41287.5|41267.5|41275.1|41255.1|5
1722015960000|2024-07-26 17:46:00|41288.8|41268.8|41290|41270|41290|41270|41288.8|41268.8|5
1722015970000|2024-07-26 17:46:10|41288.8|41268.8|41291.3|41271.3|41292.6|41272.6|41288.8|41268.8|5
1722015980000|2024-07-26 17:46:20|41292.6|41272.6|41297.5|41277.5|41298.7|41278.7|41292.6|41272.6|2
1722015990000|2024-07-26 17:46:30|41298.8|41278.8|41297.5|41277.5|41300|41280|41297.5|41277.5|0
1722016010000|2024-07-26 17:46:50|41298.8|41278.8|41297.5|41277.5|41300|41280|41296.3|41276.3|8
1722016020000|2024-07-26 17:47:00|41301.3|41281.3|41300.1|41280.1|41301.3|41281.3|41300.1|41280.1|5
1722016030000|2024-07-26 17:47:10|41298.8|41278.8|41297.6|41277.6|41298.8|41278.8|41297.6|41277.6|4
1722016040000|2024-07-26 17:47:20|41295|41275|41291.3|41271.3|41295|41275|41291.3|41271.3|4
1722016050000|2024-07-26 17:47:30|41290.1|41270.1|41288.8|41268.8|41290.1|41270.1|41288.8|41268.8|5
1722016060000|2024-07-26 17:47:40|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|1
1722016070000|2024-07-26 17:47:50|41286.3|41266.3|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|1
1722016080000|2024-07-26 17:48:00|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|7
1722016090000|2024-07-26 17:48:10|41281.3|41261.3|41281.3|41261.3|41283.8|41263.8|41281.3|41261.3|10
1722016100000|2024-07-26 17:48:20|41283.8|41263.8|41285|41265|41285|41265|41283.8|41263.8|1
1722016110000|2024-07-26 17:48:30|41283.8|41263.8|41286.3|41266.3|41286.3|41266.3|41283.8|41263.8|1
1722016120000|2024-07-26 17:48:40|41287.5|41267.5|41288.8|41268.8|41288.8|41268.8|41287.5|41267.5|3
1722016130000|2024-07-26 17:48:50|41287.5|41267.5|41288.8|41268.8|41288.8|41268.8|41287.5|41267.5|3
1722016140000|2024-07-26 17:49:00|41290.1|41270.1|41290.1|41270.1|41292.6|41272.6|41290.1|41270.1|3
1722016150000|2024-07-26 17:49:10|41287.6|41267.6|41288.8|41268.8|41290.1|41270.1|41287.6|41267.6|8
1722016160000|2024-07-26 17:49:20|41287.6|41267.6|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|4
1722016170000|2024-07-26 17:49:30|41288.8|41268.8|41290.1|41270.1|41290.1|41270.1|41288.8|41268.8|1
1722016190000|2024-07-26 17:49:50|||||||||5
1722016200000|2024-07-26 17:50:00|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41290.1|41270.1|2
1722016220000|2024-07-26 17:50:20|41292.8|41272.8|41292.7|41272.7|41294|41274|41292.7|41272.7|3
1722016230000|2024-07-26 17:50:30|||||||||2
1722016250000|2024-07-26 17:50:50|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|1
1722016260000|2024-07-26 17:51:00|41297.7|41277.7|41300.2|41280.2|41300.2|41280.2|41297.7|41277.7|6
1722016280000|2024-07-26 17:51:20|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|4
1722016290000|2024-07-26 17:51:30|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41295.2|41275.2|1
1722016300000|2024-07-26 17:51:40|41299|41279|41299|41279|41299|41279|41299|41279|0
1722016310000|2024-07-26 17:51:50|41298.8|41278.8|41301.5|41281.5|41301.5|41281.5|41297.7|41277.7|99
1722016320000|2024-07-26 17:52:00|41302.7|41282.7|41301.5|41281.5|41302.7|41282.7|41301.5|41281.5|10
1722016330000|2024-07-26 17:52:10|41300.2|41280.2|41296.5|41276.5|41300.2|41280.2|41296.5|41276.5|8
1722016340000|2024-07-26 17:52:20|41297.7|41277.7|41294|41274|41299|41279|41294|41274|2
1722016350000|2024-07-26 17:52:30|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|0
1722016360000|2024-07-26 17:52:40|41294|41274|41294|41274|41296.5|41276.5|41294|41274|2
1722016370000|2024-07-26 17:52:50|41295.2|41275.2|41292.7|41272.7|41296.5|41276.5|41291.5|41271.5|0
1722016380000|2024-07-26 17:53:00|41295.2|41275.2|41296.5|41276.5|41296.5|41276.5|41295.2|41275.2|2
1722016390000|2024-07-26 17:53:10|41297.7|41277.7|41296.5|41276.5|41297.7|41277.7|41296.5|41276.5|2
1722016400000|2024-07-26 17:53:20|41295.3|41275.3|41294|41274|41296.5|41276.5|41292.7|41272.7|1
1722016410000|2024-07-26 17:53:30|41295.2|41275.2|41296.5|41276.5|41296.5|41276.5|41295.2|41275.2|0
1722016420000|2024-07-26 17:53:40|41297.7|41277.7|41294|41274|41297.7|41277.7|41294|41274|1
1722016430000|2024-07-26 17:53:50|41295.2|41275.2|41294|41274|41295.2|41275.2|41294|41274|0
1722016440000|2024-07-26 17:54:00|41295.2|41275.2|41292.7|41272.7|41295.2|41275.2|41292.7|41272.7|0
1722016450000|2024-07-26 17:54:10|41291.5|41271.5|41291.5|41271.5|41292.7|41272.7|41291.5|41271.5|3
1722016460000|2024-07-26 17:54:20|41290.2|41270.2|41294|41274|41294|41274|41290.2|41270.2|2
1722016470000|2024-07-26 17:54:30|41292.7|41272.7|41291.5|41271.5|41295.2|41275.2|41291.5|41271.5|3
1722016480000|2024-07-26 17:54:40|41290.3|41270.3|41281.5|41261.5|41291.5|41271.5|41281.5|41261.5|10
1722016490000|2024-07-26 17:54:50|||||||||5
1722016500000|2024-07-26 17:55:00|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|3
1722016510000|2024-07-26 17:55:10|41281.5|41261.5|41281.5|41261.5|41282.7|41262.7|41281.5|41261.5|2
1722016530000|2024-07-26 17:55:30|41280.3|41260.3|41277.8|41257.8|41280.3|41260.3|41277.8|41257.8|2
1722016540000|2024-07-26 17:55:40|||||||||4
1722016550000|2024-07-26 17:55:50|41276.6|41256.6|41276.6|41256.6|41277.8|41257.8|41276.6|41256.6|0
1722016560000|2024-07-26 17:56:00|41277.8|41257.8|41276.4|41256.4|41277.8|41257.8|41274|41254|22
1722016570000|2024-07-26 17:56:10|41276.5|41256.5|41277.7|41257.7|41277.7|41257.7|41276.5|41256.5|12
1722016580000|2024-07-26 17:56:20|41275.2|41255.2|41270|41250|41275.2|41255.2|41268.9|41248.9|209
1722016590000|2024-07-26 17:56:30|41268.7|41248.7|41266.2|41246.2|41268.7|41248.7|41266.2|41246.2|1
1722016600000|2024-07-26 17:56:40|41268.7|41248.7|41270|41250|41270|41250|41268.7|41248.7|4
1722016610000|2024-07-26 17:56:50|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|36
1722016620000|2024-07-26 17:57:00|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|2
1722016630000|2024-07-26 17:57:10|41271.1|41251.1|41271.1|41251.1|41271.1|41251.1|41269.8|41249.8|1
1722016640000|2024-07-26 17:57:20|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|0
1722016650000|2024-07-26 17:57:30|41273.6|41253.6|41273.6|41253.6|41273.6|41253.6|41273.6|41253.6|2
1722016660000|2024-07-26 17:57:40|41274.9|41254.9|41276.1|41256.1|41276.1|41256.1|41274.9|41254.9|2
1722016670000|2024-07-26 17:57:50|41277.4|41257.4|41279.8|41259.8|41279.8|41259.8|41277.4|41257.4|1
1722016680000|2024-07-26 17:58:00|41281.1|41261.1|41282.4|41262.4|41282.4|41262.4|41281.1|41261.1|2
1722016690000|2024-07-26 17:58:10|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|1
1722016700000|2024-07-26 17:58:20|||||||||3
1722016730000|2024-07-26 17:58:50|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|2
1722016740000|2024-07-26 17:59:00|41279.9|41259.9|41278.6|41258.6|41279.9|41259.9|41278.6|41258.6|5
1722016750000|2024-07-26 17:59:10|41276.1|41256.1|41272.4|41252.4|41276.1|41256.1|41272.4|41252.4|4
1722016760000|2024-07-26 17:59:20|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|2
1722016770000|2024-07-26 17:59:30|41273.6|41253.6|41277.4|41257.4|41277.4|41257.4|41273.6|41253.6|4
1722016780000|2024-07-26 17:59:40|41276.1|41256.1|41272.6|41252.6|41277.4|41257.4|41272.6|41252.6|28
1722016790000|2024-07-26 17:59:50|41273.7|41253.7|41272.6|41252.6|41273.7|41253.7|41272.6|41252.6|7
1722016800000|2024-07-26 18:00:00|41275.1|41255.1|41272.6|41252.6|41275.1|41255.1|41272.6|41252.6|18
1722016810000|2024-07-26 18:00:10|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|4
1722016820000|2024-07-26 18:00:20|41272.6|41252.6|41273.7|41253.7|41273.7|41253.7|41272.6|41252.6|7
1722016830000|2024-07-26 18:00:30|41275.1|41255.1|41277.6|41257.6|41277.6|41257.6|41275.1|41255.1|2
1722016840000|2024-07-26 18:00:40|41278.7|41258.7|41277.6|41257.6|41278.7|41258.7|41277.6|41257.6|0
1722016850000|2024-07-26 18:00:50|41278.7|41258.7|41282.6|41262.6|41282.6|41262.6|41278.7|41258.7|2
1722016880000|2024-07-26 18:01:20|41283.9|41263.9|41287.6|41267.6|41287.6|41267.6|41283.9|41263.9|3
1722016890000|2024-07-26 18:01:30|41288.9|41268.9|41295.1|41275.1|41295.1|41275.1|41288.9|41268.9|0
1722016900000|2024-07-26 18:01:40|41292.6|41272.6|41295.1|41275.1|41295.1|41275.1|41292.6|41272.6|0
1722016910000|2024-07-26 18:01:50|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41295.1|41275.1|2
1722016920000|2024-07-26 18:02:00|41295.1|41275.1|41295.1|41275.1|41296.2|41276.2|41295.1|41275.1|0
1722016930000|2024-07-26 18:02:10|41296.2|41276.2|41297.6|41277.6|41300.1|41280.1|41296.2|41276.2|2
1722016940000|2024-07-26 18:02:20|41298.9|41278.9|41300.1|41280.1|41300.1|41280.1|41298.9|41278.9|1
1722016950000|2024-07-26 18:02:30|41301.2|41281.2|41297.6|41277.6|41301.2|41281.2|41296.2|41276.2|2
1722016960000|2024-07-26 18:02:40|41296.2|41276.2|41300.1|41280.1|41300.1|41280.1|41296.2|41276.2|1
1722016970000|2024-07-26 18:02:50|41301.2|41281.2|41300.1|41280.1|41301.2|41281.2|41300.1|41280.1|0
1722016990000|2024-07-26 18:03:10|41297.6|41277.6|41296.2|41276.2|41297.6|41277.6|41296.2|41276.2|2
1722017010000|2024-07-26 18:03:30|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|1
1722017020000|2024-07-26 18:03:40|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|0
1722017030000|2024-07-26 18:03:50|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|0
1722017040000|2024-07-26 18:04:00|41300.1|41280.1|41301.3|41281.3|41301.3|41281.3|41300.1|41280.1|2
1722017050000|2024-07-26 18:04:10|41300.1|41280.1|41298.8|41278.8|41300.1|41280.1|41298.8|41278.8|0
1722017070000|2024-07-26 18:04:30|41297.4|41277.4|41292.6|41272.6|41297.4|41277.4|41292.6|41272.6|2
1722017080000|2024-07-26 18:04:40|41291.3|41271.3|41290.1|41270.1|41291.3|41271.3|41290.1|41270.1|2
1722017090000|2024-07-26 18:04:50|||||||||1
1722017100000|2024-07-26 18:05:00|41288.8|41268.8|41282.6|41262.6|41288.8|41268.8|41282.6|41262.6|5
1722017110000|2024-07-26 18:05:10|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41280.1|41260.1|1
1722017120000|2024-07-26 18:05:20|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|1
1722017130000|2024-07-26 18:05:30|41283.8|41263.8|41282.6|41262.6|41283.8|41263.8|41282.6|41262.6|5
1722017140000|2024-07-26 18:05:40|41281.3|41261.3|41280.1|41260.1|41281.3|41261.3|41280.1|41260.1|6
1722017160000|2024-07-26 18:06:00|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1722017170000|2024-07-26 18:06:10|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|0
1722017180000|2024-07-26 18:06:20|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1722017190000|2024-07-26 18:06:30|41281.4|41261.4|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|0
1722017200000|2024-07-26 18:06:40|41281.3|41261.3|41281.4|41261.4|41281.4|41261.4|41278.9|41258.9|2
1722017210000|2024-07-26 18:06:50|||||||||1
1722017220000|2024-07-26 18:07:00|41282.6|41262.6|41285.1|41265.1|41285.1|41265.1|41282.6|41262.6|6
1722017230000|2024-07-26 18:07:10|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|1
1722017240000|2024-07-26 18:07:20|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41286.3|41266.3|0
1722017250000|2024-07-26 18:07:30|41288.8|41268.8|41291.3|41271.3|41291.3|41271.3|41288.8|41268.8|1
1722017260000|2024-07-26 18:07:40|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|1
1722017270000|2024-07-26 18:07:50|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41292.6|41272.6|0
1722017290000|2024-07-26 18:08:10|41292.6|41272.6|41293.8|41273.8|41293.8|41273.8|41292.6|41272.6|0
1722017300000|2024-07-26 18:08:20|41292.6|41272.6|41293.8|41273.8|41293.8|41273.8|41292.6|41272.6|0
1722017310000|2024-07-26 18:08:30|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|7
1722017330000|2024-07-26 18:08:50|41296.4|41276.4|41297.6|41277.6|41297.6|41277.6|41296.4|41276.4|0
1722017340000|2024-07-26 18:09:00|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|1
1722017350000|2024-07-26 18:09:10|41297.6|41277.6|41298.8|41278.8|41298.8|41278.8|41297.6|41277.6|1
1722017360000|2024-07-26 18:09:20|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|1
1722017380000|2024-07-26 18:09:40|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|5
1722017390000|2024-07-26 18:09:50|||||||||1
1722017400000|2024-07-26 18:10:00|41301.3|41281.3|41302.6|41282.6|41302.6|41282.6|41301.3|41281.3|1
1722017410000|2024-07-26 18:10:10|41300.1|41280.1|41300.1|41280.1|41301.3|41281.3|41300.1|41280.1|0
1722017420000|2024-07-26 18:10:20|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41300.1|41280.1|0
1722017430000|2024-07-26 18:10:30|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|3
1722017450000|2024-07-26 18:10:50|41305.1|41285.1|41307.5|41287.5|41307.5|41287.5|41305.1|41285.1|1
1722017460000|2024-07-26 18:11:00|41306.3|41286.3|41307.5|41287.5|41307.5|41287.5|41306.3|41286.3|0
1722017470000|2024-07-26 18:11:10|41308.8|41288.8|41311.3|41291.3|41311.3|41291.3|41308.8|41288.8|0
1722017490000|2024-07-26 18:11:30|41312.6|41292.6|41313.9|41293.9|41315.1|41295.1|41312.6|41292.6|9
1722017510000|2024-07-26 18:11:50|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|1
1722017520000|2024-07-26 18:12:00|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41311.4|41291.4|0
1722017530000|2024-07-26 18:12:10|||||||||2
1722017570000|2024-07-26 18:12:50|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|0
1722017580000|2024-07-26 18:13:00|41315.1|41295.1|41315.1|41295.1|41316.3|41296.3|41315.1|41295.1|2
1722017590000|2024-07-26 18:13:10|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|2
1722017600000|2024-07-26 18:13:20|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1722017620000|2024-07-26 18:13:40|41311.3|41291.3|41310|41290|41311.3|41291.3|41310|41290|0
1722017630000|2024-07-26 18:13:50|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|1
1722017640000|2024-07-26 18:14:00|41310|41290|41308.8|41288.8|41311.3|41291.3|41308.8|41288.8|1
1722017650000|2024-07-26 18:14:10|41307.6|41287.6|41308.8|41288.8|41308.8|41288.8|41306.3|41286.3|0
1722017660000|2024-07-26 18:14:20|41307.5|41287.5|41308.8|41288.8|41308.8|41288.8|41307.5|41287.5|1
1722017670000|2024-07-26 18:14:30|41306.3|41286.3|41303.8|41283.8|41306.3|41286.3|41303.8|41283.8|2
1722017690000|2024-07-26 18:14:50|41302.5|41282.5|41301.3|41281.3|41302.5|41282.5|41301.3|41281.3|3
1722017700000|2024-07-26 18:15:00|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1722017710000|2024-07-26 18:15:10|41303.8|41283.8|41302.6|41282.6|41303.8|41283.8|41302.6|41282.6|2
1722017720000|2024-07-26 18:15:20|41303.8|41283.8|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|1
1722017730000|2024-07-26 18:15:30|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|1
1722017750000|2024-07-26 18:15:50|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|3
1722017770000|2024-07-26 18:16:10|41312.6|41292.6|41311.3|41291.3|41312.6|41292.6|41311.3|41291.3|3
1722017780000|2024-07-26 18:16:20|||||||||1
1722017790000|2024-07-26 18:16:30|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|3
1722017800000|2024-07-26 18:16:40|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|0
1722017810000|2024-07-26 18:16:50|41308.8|41288.8|41307.6|41287.6|41308.8|41288.8|41307.6|41287.6|4
1722017820000|2024-07-26 18:17:00|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|1
1722017830000|2024-07-26 18:17:10|41305.1|41285.1|41306.3|41286.3|41306.3|41286.3|41305.1|41285.1|2
1722017840000|2024-07-26 18:17:20|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|9
1722017850000|2024-07-26 18:17:30|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1722017860000|2024-07-26 18:17:40|41307.6|41287.6|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1722017870000|2024-07-26 18:17:50|41306.3|41286.3|41307.6|41287.6|41307.6|41287.6|41306.3|41286.3|0
1722017880000|2024-07-26 18:18:00|41309|41289|41305.1|41285.1|41309|41289|41305.1|41285.1|0
1722017890000|2024-07-26 18:18:10|41306.3|41286.3|41305.1|41285.1|41306.3|41286.3|41305.1|41285.1|1
1722017910000|2024-07-26 18:18:30|41303.8|41283.8|41302.6|41282.6|41303.8|41283.8|41302.6|41282.6|0
1722017920000|2024-07-26 18:18:40|41301.3|41281.3|41302.6|41282.6|41302.6|41282.6|41301.3|41281.3|2
1722017930000|2024-07-26 18:18:50|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|0
1722017940000|2024-07-26 18:19:00|41305.2|41285.2|41306.3|41286.3|41306.3|41286.3|41305.2|41285.2|0
1722017950000|2024-07-26 18:19:10|41305.2|41285.2|41302.7|41282.7|41305.2|41285.2|41302.7|41282.7|0
1722017970000|2024-07-26 18:19:30|41301.3|41281.3|41300.2|41280.2|41301.3|41281.3|41300.2|41280.2|0
1722018000000|2024-07-26 18:20:00|41298.8|41278.8|41298.8|41278.8|41300.2|41280.2|41298.8|41278.8|2
1722018010000|2024-07-26 18:20:10|41297.5|41277.5|41298.8|41278.8|41298.8|41278.8|41297.5|41277.5|0
1722018020000|2024-07-26 18:20:20|41297.7|41277.7|41296.3|41276.3|41297.7|41277.7|41296.3|41276.3|0
1722018030000|2024-07-26 18:20:30|41295.2|41275.2|41293.8|41273.8|41295.2|41275.2|41293.8|41273.8|1
1722018040000|2024-07-26 18:20:40|41295.2|41275.2|41294|41274|41296.3|41276.3|41294|41274|0
1722018050000|2024-07-26 18:20:50|41295.2|41275.2|41294|41274|41295.2|41275.2|41292.7|41272.7|0
1722018060000|2024-07-26 18:21:00|41295|41275|41296.3|41276.3|41296.3|41276.3|41293.8|41273.8|2
1722018070000|2024-07-26 18:21:10|41295|41275|41290.2|41270.2|41295|41275|41290.2|41270.2|1
1722018080000|2024-07-26 18:21:20|41291.3|41271.3|41296.3|41276.3|41296.3|41276.3|41291.3|41271.3|5
1722018090000|2024-07-26 18:21:30|41297.7|41277.7|41299|41279|41299|41279|41297.7|41277.7|88
1722018100000|2024-07-26 18:21:40|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|5
1722018110000|2024-07-26 18:21:50|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|3
1722018130000|2024-07-26 18:22:10|41299|41279|41300.3|41280.3|41300.3|41280.3|41299|41279|13
1722018140000|2024-07-26 18:22:20|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41300.3|41280.3|0
1722018150000|2024-07-26 18:22:30|41301.3|41281.3|41302.7|41282.7|41302.7|41282.7|41299|41279|0
1722018170000|2024-07-26 18:22:50|41304|41284|41302.7|41282.7|41304|41284|41302.7|41282.7|4
1722018180000|2024-07-26 18:23:00|41300.3|41280.3|41299|41279|41300.3|41280.3|41299|41279|0
1722018200000|2024-07-26 18:23:20|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|0
1722018210000|2024-07-26 18:23:30|41299|41279|41299|41279|41300.3|41280.3|41299|41279|0
1722018220000|2024-07-26 18:23:40|41300.3|41280.3|41300.3|41280.3|41301.5|41281.5|41299|41279|0
1722018230000|2024-07-26 18:23:50|41299|41279|41300.3|41280.3|41300.3|41280.3|41299|41279|0
1722018240000|2024-07-26 18:24:00|41299|41279|41295.3|41275.3|41299|41279|41295.3|41275.3|1
1722018250000|2024-07-26 18:24:10|41296.5|41276.5|41300.3|41280.3|41300.3|41280.3|41296.5|41276.5|1
1722018260000|2024-07-26 18:24:20|41301.5|41281.5|41300.3|41280.3|41301.5|41281.5|41300.3|41280.3|0
1722018270000|2024-07-26 18:24:30|41301.5|41281.5|41300.3|41280.3|41301.5|41281.5|41300.3|41280.3|0
1722018280000|2024-07-26 18:24:40|41299|41279|41299|41279|41299|41279|41299|41279|0
1722018290000|2024-07-26 18:24:50|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|1
1722018300000|2024-07-26 18:25:00|41299|41279|41302.7|41282.7|41302.7|41282.7|41299|41279|0
1722018310000|2024-07-26 18:25:10|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|1
1722018320000|2024-07-26 18:25:20|41301.6|41281.6|41304|41284|41304|41284|41301.6|41281.6|0
1722018330000|2024-07-26 18:25:30|41302.8|41282.8|41304|41284|41304|41284|41302.8|41282.8|0
1722018350000|2024-07-26 18:25:50|||||||||2
1722018360000|2024-07-26 18:26:00|41306.5|41286.5|41312.7|41292.7|41312.7|41292.7|41306.5|41286.5|15
1722018370000|2024-07-26 18:26:10|41309|41289|41309|41289|41309|41289|41309|41289|10
1722018390000|2024-07-26 18:26:30|41310.2|41290.2|41310.3|41290.3|41310.3|41290.3|41309|41289|2
1722018400000|2024-07-26 18:26:40|41310.2|41290.2|41309|41289|41311.5|41291.5|41307.7|41287.7|3
1722018410000|2024-07-26 18:26:50|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|1
1722018420000|2024-07-26 18:27:00|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|0
1722018430000|2024-07-26 18:27:10|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|0
1722018470000|2024-07-26 18:27:50|41307.8|41287.8|41304|41284|41307.8|41287.8|41304|41284|4
1722018480000|2024-07-26 18:28:00|||||||||4
1722018490000|2024-07-26 18:28:10|41302.8|41282.8|41302.8|41282.8|41304|41284|41302.8|41282.8|0
1722018500000|2024-07-26 18:28:20|41301.7|41281.7|41300.3|41280.3|41301.7|41281.7|41300.3|41280.3|0
1722018520000|2024-07-26 18:28:40|41301.7|41281.7|41300.3|41280.3|41302.8|41282.8|41300.3|41280.3|2
1722018530000|2024-07-26 18:28:50|41301.7|41281.7|41300.3|41280.3|41301.7|41281.7|41300.3|41280.3|0
1722018590000|2024-07-26 18:29:50|41299|41279|41299|41279|41299|41279|41299|41279|3
1722018600000|2024-07-26 18:30:00|41296.7|41276.7|41297.8|41277.8|41299|41279|41296.7|41276.7|0
1722018610000|2024-07-26 18:30:10|41297.9|41277.9|41296.7|41276.7|41299|41279|41296.7|41276.7|0
1722018620000|2024-07-26 18:30:20|41295.4|41275.4|41296.7|41276.7|41299|41279|41295.4|41275.4|0
1722018630000|2024-07-26 18:30:30|41295.4|41275.4|41292.7|41272.7|41295.4|41275.4|41292.7|41272.7|2
1722018670000|2024-07-26 18:31:10|||||||||2
1722018680000|2024-07-26 18:31:20|||||||||3
1722018690000|2024-07-26 18:31:30|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|2
1722018700000|2024-07-26 18:31:40|41292.7|41272.7|41290.4|41270.4|41292.7|41272.7|41290.4|41270.4|8
1722018720000|2024-07-26 18:32:00|41286.7|41266.7|41289.2|41269.2|41290.4|41270.4|41286.7|41266.7|1
1722018730000|2024-07-26 18:32:10|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|3
1722018740000|2024-07-26 18:32:20|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|0
1722018750000|2024-07-26 18:32:30|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|4
1722018760000|2024-07-26 18:32:40|41284|41264|41280.4|41260.4|41285.4|41265.4|41280.4|41260.4|5
1722018770000|2024-07-26 18:32:50|41279|41259|41279|41259|41279|41259|41279|41259|3
1722018780000|2024-07-26 18:33:00|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|8
1722018830000|2024-07-26 18:33:50|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|5
1722018840000|2024-07-26 18:34:00|41279.2|41259.2|41280.4|41260.4|41280.4|41260.4|41279.2|41259.2|0
1722018850000|2024-07-26 18:34:10|41275.4|41255.4|41280.4|41260.4|41280.4|41260.4|41275.4|41255.4|0
1722018880000|2024-07-26 18:34:40|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|0
1722018890000|2024-07-26 18:34:50|||||||||2
1722018910000|2024-07-26 18:35:10|||||||||2
1722018920000|2024-07-26 18:35:20|41282.9|41262.9|41281.6|41261.6|41282.9|41262.9|41281.6|41261.6|0
1722018930000|2024-07-26 18:35:30|41282.9|41262.9|41284.1|41264.1|41284.1|41264.1|41282.9|41262.9|2
1722018940000|2024-07-26 18:35:40|41285.2|41265.2|41287.9|41267.9|41287.9|41267.9|41285.2|41265.2|6
1722018950000|2024-07-26 18:35:50|41286.6|41266.6|41284.1|41264.1|41286.6|41266.6|41284.1|41264.1|1
1722018960000|2024-07-26 18:36:00|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|0
1722018970000|2024-07-26 18:36:10|41289.1|41269.1|41287.9|41267.9|41289.1|41269.1|41287.9|41267.9|0
1722018980000|2024-07-26 18:36:20|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|0
1722018990000|2024-07-26 18:36:30|41287.7|41267.7|41286.6|41266.6|41287.7|41267.7|41285.4|41265.4|1
1722019000000|2024-07-26 18:36:40|41285.4|41265.4|41284.1|41264.1|41285.4|41265.4|41284.1|41264.1|1
1722019010000|2024-07-26 18:36:50|41286.6|41266.6|41287.9|41267.9|41287.9|41267.9|41286.6|41266.6|2
1722019020000|2024-07-26 18:37:00|||||||||1
1722019030000|2024-07-26 18:37:10|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|0
1722019060000|2024-07-26 18:37:40|41290.4|41270.4|41289.2|41269.2|41290.4|41270.4|41289.2|41269.2|0
1722019090000|2024-07-26 18:38:10|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|0
1722019100000|2024-07-26 18:38:20|41289.1|41269.1|41290.4|41270.4|41290.4|41270.4|41289.1|41269.1|4
1722019110000|2024-07-26 18:38:30|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|2
1722019120000|2024-07-26 18:38:40|41290.4|41270.4|41291.6|41271.6|41291.6|41271.6|41290.4|41270.4|0
1722019130000|2024-07-26 18:38:50|||||||||3
1722019140000|2024-07-26 18:39:00|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|0
1722019150000|2024-07-26 18:39:10|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|1
1722019170000|2024-07-26 18:39:30|41295.4|41275.4|41296.6|41276.6|41296.6|41276.6|41295.4|41275.4|1
1722019180000|2024-07-26 18:39:40|41295.3|41275.3|41294.1|41274.1|41295.3|41275.3|41294.1|41274.1|2
1722019190000|2024-07-26 18:39:50|||||||||1
1722019200000|2024-07-26 18:40:00|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|1
1722019230000|2024-07-26 18:40:30|41291.4|41271.4|41291.4|41271.4|41292.8|41272.8|41291.4|41271.4|3
1722019240000|2024-07-26 18:40:40|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|1
1722019260000|2024-07-26 18:41:00|41287.9|41267.9|41282.9|41262.9|41287.9|41267.9|41282.9|41262.9|2
1722019270000|2024-07-26 18:41:10|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|1
1722019290000|2024-07-26 18:41:30|41282.9|41262.9|41280.4|41260.4|41282.9|41262.9|41280.4|41260.4|1
1722019300000|2024-07-26 18:41:40|41282.8|41262.8|41279.1|41259.1|41282.8|41262.8|41279.1|41259.1|3
1722019310000|2024-07-26 18:41:50|41277.9|41257.9|41274.1|41254.1|41277.9|41257.9|41272.8|41252.8|4
1722019320000|2024-07-26 18:42:00|41270.4|41250.4|41261.6|41241.6|41270.4|41250.4|41261.6|41241.6|20
1722019330000|2024-07-26 18:42:10|||||||||2
1722019340000|2024-07-26 18:42:20|41265.3|41245.3|41269.1|41249.1|41269.1|41249.1|41264.1|41244.1|4
1722019350000|2024-07-26 18:42:30|||||||||2
1722019360000|2024-07-26 18:42:40|41266.6|41246.6|41265.4|41245.4|41266.6|41246.6|41265.4|41245.4|6
1722019380000|2024-07-26 18:43:00|41264.1|41244.1|41264.1|41244.1|41265.4|41245.4|41261.7|41241.7|2
1722019400000|2024-07-26 18:43:20|41265.4|41245.4|41264.1|41244.1|41265.4|41245.4|41264.1|41244.1|3
1722019410000|2024-07-26 18:43:30|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|1
1722019420000|2024-07-26 18:43:40|41267.8|41247.8|41269.1|41249.1|41271.5|41251.5|41267.8|41247.8|2
1722019430000|2024-07-26 18:43:50|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|0
1722019440000|2024-07-26 18:44:00|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|1
1722019450000|2024-07-26 18:44:10|41266.7|41246.7|41269.1|41249.1|41269.1|41249.1|41266.7|41246.7|1
1722019460000|2024-07-26 18:44:20|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|4
1722019470000|2024-07-26 18:44:30|41264.1|41244.1|41265.4|41245.4|41267.8|41247.8|41264.1|41244.1|1
1722019480000|2024-07-26 18:44:40|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|0
1722019490000|2024-07-26 18:44:50|||||||||1
1722019500000|2024-07-26 18:45:00|41270.4|41250.4|41265.4|41245.4|41270.4|41250.4|41265.4|41245.4|4
1722019510000|2024-07-26 18:45:10|41267.8|41247.8|41269.1|41249.1|41269.1|41249.1|41267.8|41247.8|0
1722019520000|2024-07-26 18:45:20|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41269.1|41249.1|15
1722019530000|2024-07-26 18:45:30|41271.7|41251.7|41270.4|41250.4|41274.1|41254.1|41270.4|41250.4|8
1722019550000|2024-07-26 18:45:50|41269.1|41249.1|41270.4|41250.4|41270.4|41250.4|41269.1|41249.1|0
1722019560000|2024-07-26 18:46:00|||||||||1
1722019570000|2024-07-26 18:46:10|41269.1|41249.1|41267.9|41247.9|41269.1|41249.1|41267.9|41247.9|1
1722019580000|2024-07-26 18:46:20|41269.1|41249.1|41266.8|41246.8|41269.1|41249.1|41266.8|41246.8|0
1722019590000|2024-07-26 18:46:30|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|0
1722019600000|2024-07-26 18:46:40|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41265.4|41245.4|0
1722019610000|2024-07-26 18:46:50|41265.4|41245.4|41266.8|41246.8|41266.8|41246.8|41265.4|41245.4|0
1722019620000|2024-07-26 18:47:00|41265.4|41245.4|41264.3|41244.3|41265.4|41245.4|41264.3|41244.3|3
1722019630000|2024-07-26 18:47:10|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|1
1722019640000|2024-07-26 18:47:20|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|1
1722019660000|2024-07-26 18:47:40|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|0
1722019680000|2024-07-26 18:48:00|41269.3|41249.3|41267.9|41247.9|41269.3|41249.3|41267.9|41247.9|0
1722019690000|2024-07-26 18:48:10|41269.3|41249.3|41265.4|41245.4|41269.3|41249.3|41265.4|41245.4|2
1722019700000|2024-07-26 18:48:20|41266.6|41246.6|41265.4|41245.4|41267.8|41247.8|41265.4|41245.4|5
1722019710000|2024-07-26 18:48:30|41264.1|41244.1|41264.1|41244.1|41264.1|41244.1|41262.9|41242.9|3
1722019720000|2024-07-26 18:48:40|41262.8|41242.8|41260.4|41240.4|41264.1|41244.1|41260.4|41240.4|3
1722019730000|2024-07-26 18:48:50|41259.1|41239.1|41259.1|41239.1|41260.4|41240.4|41259.1|41239.1|1
1722019740000|2024-07-26 18:49:00|41257.8|41237.8|41250.4|41230.4|41259.1|41239.1|41250.4|41230.4|5
1722019750000|2024-07-26 18:49:10|||||||||5
1722019760000|2024-07-26 18:49:20|41252.8|41232.8|41254.1|41234.1|41254.1|41234.1|41252.8|41232.8|3
1722019800000|2024-07-26 18:50:00|41255.4|41235.4|41250.4|41230.4|41255.4|41235.4|41249.1|41229.1|15
1722019810000|2024-07-26 18:50:10|41250.5|41230.5|41250.5|41230.5|41254.1|41234.1|41250.5|41230.5|4
1722019830000|2024-07-26 18:50:30|41251.8|41231.8|41254.1|41234.1|41254.1|41234.1|41251.6|41231.6|0
1722019840000|2024-07-26 18:50:40|41253|41233|41254.1|41234.1|41254.1|41234.1|41253|41233|2
1722019850000|2024-07-26 18:50:50|||||||||1
1722019860000|2024-07-26 18:51:00|||||||||1
1722019870000|2024-07-26 18:51:10|41255.5|41235.5|41254.1|41234.1|41255.5|41235.5|41254.1|41234.1|0
1722019900000|2024-07-26 18:51:40|41253|41233|41253|41233|41253|41233|41253|41233|1
1722019910000|2024-07-26 18:51:50|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|1
1722019930000|2024-07-26 18:52:10|41254.1|41234.1|41254.1|41234.1|41254.1|41234.1|41254.1|41234.1|0
1722019940000|2024-07-26 18:52:20|||||||||1
1722019950000|2024-07-26 18:52:30|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|0
1722019960000|2024-07-26 18:52:40|41254.1|41234.1|41254.1|41234.1|41255.5|41235.5|41254.1|41234.1|0
1722019970000|2024-07-26 18:52:50|41253|41233|41250.5|41230.5|41253|41233|41250.5|41230.5|2
1722019980000|2024-07-26 18:53:00|41249.3|41229.3|41248|41228|41249.3|41229.3|41248|41228|1
1722019990000|2024-07-26 18:53:10|41246.6|41226.6|41240.5|41220.5|41246.6|41226.6|41240.5|41220.5|9
1722020000000|2024-07-26 18:53:20|41242.8|41222.8|41244.1|41224.1|41244.1|41224.1|41242.8|41222.8|1
1722020030000|2024-07-26 18:53:50|41245.5|41225.5|41245.5|41225.5|41245.5|41225.5|41245.5|41225.5|1
1722020040000|2024-07-26 18:54:00|41240.5|41220.5|41240.5|41220.5|41241.6|41221.6|41240.5|41220.5|4
1722020060000|2024-07-26 18:54:20|41241.8|41221.8|41244.2|41224.2|41244.2|41224.2|41240.5|41220.5|10
1722020070000|2024-07-26 18:54:30|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|0
1722020090000|2024-07-26 18:54:50|||||||||1
1722020100000|2024-07-26 18:55:00|41239.3|41219.3|41240.5|41220.5|41240.5|41220.5|41239.2|41219.2|1
1722020120000|2024-07-26 18:55:20|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|0
1722020130000|2024-07-26 18:55:30|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|2
1722020160000|2024-07-26 18:56:00|41241.8|41221.8|41246.5|41226.5|41246.5|41226.5|41241.8|41221.8|21
1722020170000|2024-07-26 18:56:10|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|2
1722020180000|2024-07-26 18:56:20|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|0
1722020200000|2024-07-26 18:56:40|41250.5|41230.5|41254.2|41234.2|41254.2|41234.2|41250.5|41230.5|3
1722020210000|2024-07-26 18:56:50|41253|41233|41254.2|41234.2|41254.2|41234.2|41250.5|41230.5|0
1722020220000|2024-07-26 18:57:00|||||||||2
1722020230000|2024-07-26 18:57:10|41255.5|41235.5|41256.7|41236.7|41257.8|41237.8|41255.5|41235.5|0
1722020240000|2024-07-26 18:57:20|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|2
1722020280000|2024-07-26 18:58:00|41253|41233|41251.8|41231.8|41253|41233|41251.8|41231.8|2
1722020290000|2024-07-26 18:58:10|41253|41233|41251.8|41231.8|41253|41233|41251.8|41231.8|0
1722020300000|2024-07-26 18:58:20|41248|41228|41244.3|41224.3|41248|41228|41244.3|41224.3|4
1722020310000|2024-07-26 18:58:30|41245.5|41225.5|41243.1|41223.1|41245.5|41225.5|41243.1|41223.1|4
1722020320000|2024-07-26 18:58:40|41245.5|41225.5|41240.5|41220.5|41245.5|41225.5|41240.5|41220.5|2
1722020330000|2024-07-26 18:58:50|41242.9|41222.9|41240.5|41220.5|41244.2|41224.2|41240.5|41220.5|11
1722020340000|2024-07-26 18:59:00|||||||||1
1722020350000|2024-07-26 18:59:10|41244.2|41224.2|41243|41223|41244.2|41224.2|41243|41223|9
1722020360000|2024-07-26 18:59:20|41244.2|41224.2|41244.2|41224.2|41244.2|41224.2|41243|41223|4
1722020370000|2024-07-26 18:59:30|41245.5|41225.5|41243|41223|41245.5|41225.5|41243|41223|1
1722020380000|2024-07-26 18:59:40|||||||||2
1722020390000|2024-07-26 18:59:50|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|0
1722020400000|2024-07-26 19:00:00|41240.5|41220.5|41239.2|41219.2|41243|41223|41239.2|41219.2|3
1722020410000|2024-07-26 19:00:10|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|2
1722020420000|2024-07-26 19:00:20|41239.2|41219.2|41238|41218|41239.2|41219.2|41238|41218|4
1722020430000|2024-07-26 19:00:30|||||||||2
1722020440000|2024-07-26 19:00:40|41236.7|41216.7|41235.5|41215.5|41236.7|41216.7|41235.5|41215.5|1
1722020450000|2024-07-26 19:00:50|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|0
1722020460000|2024-07-26 19:01:00|41233|41213|41219.2|41199.2|41233|41213|41219.2|41199.2|27
1722020480000|2024-07-26 19:01:20|41216.7|41196.7|41219.2|41199.2|41219.2|41199.2|41214.2|41194.2|11
1722020490000|2024-07-26 19:01:30|41218|41198|41218|41198|41218|41198|41218|41198|1
1722020500000|2024-07-26 19:01:40|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41218|41198|0
1722020510000|2024-07-26 19:01:50|||||||||2
1722020520000|2024-07-26 19:02:00|41220.5|41200.5|41220.5|41200.5|41221.7|41201.7|41220.5|41200.5|1
1722020530000|2024-07-26 19:02:10|41221.7|41201.7|41220.5|41200.5|41221.7|41201.7|41220.5|41200.5|5
1722020550000|2024-07-26 19:02:30|41219.3|41199.3|41220.5|41200.5|41220.5|41200.5|41219.3|41199.3|0
1722020570000|2024-07-26 19:02:50|41221.7|41201.7|41223|41203|41223|41203|41221.7|41201.7|1
1722020580000|2024-07-26 19:03:00|41225.5|41205.5|41225.5|41205.5|41226.7|41206.7|41225.5|41205.5|1
1722020590000|2024-07-26 19:03:10|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1722020610000|2024-07-26 19:03:30|41225.5|41205.5|41226.7|41206.7|41226.7|41206.7|41225.5|41205.5|0
1722020620000|2024-07-26 19:03:40|||||||||1
1722020630000|2024-07-26 19:03:50|41228|41208|41228|41208|41228|41208|41228|41208|2
1722020640000|2024-07-26 19:04:00|41230.5|41210.5|41229.2|41209.2|41230.5|41210.5|41229.2|41209.2|2
1722020650000|2024-07-26 19:04:10|41228|41208|41228|41208|41228|41208|41228|41208|4
1722020660000|2024-07-26 19:04:20|41226.7|41206.7|41228|41208|41228|41208|41225.5|41205.5|0
1722020680000|2024-07-26 19:04:40|41226.7|41206.7|41223|41203|41226.7|41206.7|41223|41203|1
1722020690000|2024-07-26 19:04:50|41224.2|41204.2|41220.5|41200.5|41224.2|41204.2|41220.5|41200.5|1
1722020710000|2024-07-26 19:05:10|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|1
1722020720000|2024-07-26 19:05:20|41217.9|41197.9|41217.9|41197.9|41217.9|41197.9|41217.9|41197.9|0
1722020730000|2024-07-26 19:05:30|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|1
1722020750000|2024-07-26 19:05:50|41216.8|41196.8|41218|41198|41218|41198|41216.8|41196.8|2
1722020760000|2024-07-26 19:06:00|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|0
1722020770000|2024-07-26 19:06:10|41218|41198|41218|41198|41218|41198|41218|41198|2
1722020790000|2024-07-26 19:06:30|41215.4|41195.4|41218|41198|41218|41198|41215.4|41195.4|1
1722020800000|2024-07-26 19:06:40|41216.7|41196.7|41218|41198|41218|41198|41216.7|41196.7|0
1722020810000|2024-07-26 19:06:50|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|0
1722020820000|2024-07-26 19:07:00|||||||||2
1722020830000|2024-07-26 19:07:10|41220.5|41200.5|41220.5|41200.5|41220.5|41200.5|41220.5|41200.5|0
1722020840000|2024-07-26 19:07:20|41221.9|41201.9|41220.5|41200.5|41221.9|41201.9|41220.5|41200.5|1
1722020850000|2024-07-26 19:07:30|41223|41203|41224.4|41204.4|41224.4|41204.4|41223|41203|2
1722020860000|2024-07-26 19:07:40|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|0
1722020870000|2024-07-26 19:07:50|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|1
1722020880000|2024-07-26 19:08:00|41228|41208|41229.2|41209.2|41229.2|41209.2|41228|41208|0
1722020890000|2024-07-26 19:08:10|||||||||1
1722020900000|2024-07-26 19:08:20|41230.5|41210.5|41229.2|41209.2|41231.7|41211.7|41229.2|41209.2|1
1722020910000|2024-07-26 19:08:30|41231.7|41211.7|41229.2|41209.2|41231.7|41211.7|41229.2|41209.2|1
1722020920000|2024-07-26 19:08:40|41233|41213|41233|41213|41233|41213|41233|41213|1
1722020930000|2024-07-26 19:08:50|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|0
1722020940000|2024-07-26 19:09:00|41233|41213|41233|41213|41233|41213|41233|41213|1
1722020950000|2024-07-26 19:09:10|41234.4|41214.4|41236.9|41216.9|41236.9|41216.9|41234.4|41214.4|1
1722020960000|2024-07-26 19:09:20|41235.5|41215.5|41234.4|41214.4|41235.5|41215.5|41234.4|41214.4|1
1722020980000|2024-07-26 19:09:40|41235.7|41215.7|41238|41218|41238|41218|41235.7|41215.7|0
1722021000000|2024-07-26 19:10:00|41236.9|41216.9|41235.6|41215.6|41236.9|41216.9|41235.5|41215.5|5
1722021030000|2024-07-26 19:10:30|||||||||1
1722021040000|2024-07-26 19:10:40|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|2
1722021060000|2024-07-26 19:11:00|41238.1|41218.1|41239.2|41219.2|41239.2|41219.2|41238.1|41218.1|1
1722021090000|2024-07-26 19:11:30|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|0
1722021100000|2024-07-26 19:11:40|41241.9|41221.9|41241.9|41221.9|41241.9|41221.9|41241.9|41221.9|1
1722021110000|2024-07-26 19:11:50|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|1
1722021120000|2024-07-26 19:12:00|||||||||2
1722021150000|2024-07-26 19:12:30|41241.7|41221.7|41240.6|41220.6|41241.7|41221.7|41240.6|41220.6|0
1722021160000|2024-07-26 19:12:40|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41240.6|41220.6|0
1722021170000|2024-07-26 19:12:50|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|0
1722021190000|2024-07-26 19:13:10|41241.7|41221.7|41240.6|41220.6|41241.7|41221.7|41240.6|41220.6|0
1722021200000|2024-07-26 19:13:20|41241.9|41221.9|41241.7|41221.7|41243.1|41223.1|41240.6|41220.6|1
1722021210000|2024-07-26 19:13:30|41243.1|41223.1|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|2
1722021240000|2024-07-26 19:14:00|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|0
1722021270000|2024-07-26 19:14:30|41248.2|41228.2|41249.4|41229.4|41249.4|41229.4|41248.2|41228.2|0
1722021280000|2024-07-26 19:14:40|41248.1|41228.1|41249.3|41229.3|41249.4|41229.4|41248.1|41228.1|2
1722021290000|2024-07-26 19:14:50|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1722021300000|2024-07-26 19:15:00|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|5
1722021320000|2024-07-26 19:15:20|||||||||12
1722021330000|2024-07-26 19:15:30|41244.3|41224.3|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|1
1722021340000|2024-07-26 19:15:40|41248.1|41228.1|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|1
1722021350000|2024-07-26 19:15:50|41248.1|41228.1|41249.3|41229.3|41249.3|41229.3|41248.1|41228.1|0
1722021360000|2024-07-26 19:16:00|||||||||3
1722021370000|2024-07-26 19:16:10|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|0
1722021380000|2024-07-26 19:16:20|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|0
1722021400000|2024-07-26 19:16:40|41248.1|41228.1|41248.1|41228.1|41249.3|41229.3|41248.1|41228.1|0
1722021410000|2024-07-26 19:16:50|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|41249.3|41229.3|0
1722021420000|2024-07-26 19:17:00|41248.1|41228.1|41249.3|41229.3|41249.3|41229.3|41248.1|41228.1|2
1722021430000|2024-07-26 19:17:10|41250.6|41230.6|41250.6|41230.6|41251.9|41231.9|41250.6|41230.6|2
1722021450000|2024-07-26 19:17:30|41251.8|41231.8|41254.3|41234.3|41254.3|41234.3|41250.6|41230.6|1
1722021460000|2024-07-26 19:17:40|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|1
1722021490000|2024-07-26 19:18:10|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|3
1722021500000|2024-07-26 19:18:20|41253.1|41233.1|41254.3|41234.3|41254.3|41234.3|41253.1|41233.1|0
1722021510000|2024-07-26 19:18:30|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1722021520000|2024-07-26 19:18:40|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|1
1722021530000|2024-07-26 19:18:50|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|2
1722021540000|2024-07-26 19:19:00|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|4
1722021550000|2024-07-26 19:19:10|41264.3|41244.3|41265.5|41245.5|41265.5|41245.5|41264.3|41244.3|2
1722021560000|2024-07-26 19:19:20|41264.3|41244.3|41269.3|41249.3|41269.3|41249.3|41264.3|41244.3|4
1722021600000|2024-07-26 19:20:00|41268.1|41248.1|41269.3|41249.3|41269.3|41249.3|41268.1|41248.1|0
1722021610000|2024-07-26 19:20:10|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1722021620000|2024-07-26 19:20:20|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|7
1722021630000|2024-07-26 19:20:30|41268.1|41248.1|41265.6|41245.6|41268.1|41248.1|41265.6|41245.6|0
1722021640000|2024-07-26 19:20:40|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|1
1722021650000|2024-07-26 19:20:50|41269.3|41249.3|41270.6|41250.6|41270.6|41250.6|41269.3|41249.3|1
1722021720000|2024-07-26 19:22:00|41269.3|41249.3|41266.8|41246.8|41269.3|41249.3|41266.8|41246.8|2
1722021730000|2024-07-26 19:22:10|||||||||5
1722021740000|2024-07-26 19:22:20|||||||||3
1722021750000|2024-07-26 19:22:30|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|0
1722021780000|2024-07-26 19:23:00|41264.3|41244.3|41264.3|41244.3|41265.6|41245.6|41264.3|41244.3|0
1722021800000|2024-07-26 19:23:20|||||||||3
1722021810000|2024-07-26 19:23:30|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|1
1722021840000|2024-07-26 19:24:00|41266.8|41246.8|41268.1|41248.1|41268.1|41248.1|41266.8|41246.8|2
1722021860000|2024-07-26 19:24:20|41269.4|41249.4|41270.6|41250.6|41270.6|41250.6|41269.4|41249.4|0
1722021870000|2024-07-26 19:24:30|41271.9|41251.9|41273.1|41253.1|41273.1|41253.1|41271.9|41251.9|5
1722021900000|2024-07-26 19:25:00|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|0
1722021930000|2024-07-26 19:25:30|41269.3|41249.3|41270.6|41250.6|41270.6|41250.6|41269.3|41249.3|0
1722021940000|2024-07-26 19:25:40|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|1
1722021960000|2024-07-26 19:26:00|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|41274.3|41254.3|0
1722021970000|2024-07-26 19:26:10|41275.5|41255.5|41276.8|41256.8|41276.8|41256.8|41274.3|41254.3|0
1722021980000|2024-07-26 19:26:20|41275.5|41255.5|41274.3|41254.3|41275.5|41255.5|41274.3|41254.3|0
1722021990000|2024-07-26 19:26:30|41275.6|41255.6|41280.6|41260.6|41280.6|41260.6|41275.5|41255.5|1
1722022000000|2024-07-26 19:26:40|41279.3|41259.3|41280.6|41260.6|41280.6|41260.6|41279.3|41259.3|2
1722022030000|2024-07-26 19:27:10|41282|41262|41285.6|41265.6|41287|41267|41282|41262|9
1722022040000|2024-07-26 19:27:20|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|5
1722022050000|2024-07-26 19:27:30|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|4
1722022060000|2024-07-26 19:27:40|||||||||1
1722022070000|2024-07-26 19:27:50|||||||||12
1722022090000|2024-07-26 19:28:10|41287|41267|41287|41267|41287|41267|41287|41267|1
1722022100000|2024-07-26 19:28:20|41285.6|41265.6|41285.6|41265.6|41287|41267|41285.6|41265.6|1
1722022110000|2024-07-26 19:28:30|41287|41267|41285.6|41265.6|41287|41267|41285.6|41265.6|1
1722022130000|2024-07-26 19:28:50|||||||||1
1722022140000|2024-07-26 19:29:00|41287|41267|41288.1|41268.1|41288.1|41268.1|41287|41267|0
1722022150000|2024-07-26 19:29:10|41286.8|41266.8|41284.3|41264.3|41288.1|41268.1|41284.3|41264.3|1
1722022160000|2024-07-26 19:29:20|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|0
1722022180000|2024-07-26 19:29:40|41284.3|41264.3|41285.6|41265.6|41285.6|41265.6|41284.3|41264.3|0
1722022190000|2024-07-26 19:29:50|41284.3|41264.3|41285.6|41265.6|41285.6|41265.6|41284.3|41264.3|0
1722022200000|2024-07-26 19:30:00|41284.3|41264.3|41268.2|41248.2|41284.3|41264.3|41268.2|41248.2|21
1722022210000|2024-07-26 19:30:10|41269.3|41249.3|41265.7|41245.7|41269.3|41249.3|41265.7|41245.7|7
1722022220000|2024-07-26 19:30:20|41267|41247|41269.3|41249.3|41269.3|41249.3|41267|41247|2
1722022240000|2024-07-26 19:30:40|41273|41253|41269.3|41249.3|41273|41253|41269.3|41249.3|0
1722022250000|2024-07-26 19:30:50|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|1
1722022260000|2024-07-26 19:31:00|41272|41252|41268.2|41248.2|41273.2|41253.2|41268.2|41248.2|2
1722022270000|2024-07-26 19:31:10|41269.3|41249.3|41265.7|41245.7|41269.3|41249.3|41265.7|41245.7|1
1722022280000|2024-07-26 19:31:20|||||||||3
1722022290000|2024-07-26 19:31:30|||||||||1
1722022300000|2024-07-26 19:31:40|||||||||3
1722022310000|2024-07-26 19:31:50|41263.3|41243.3|41262|41242|41265.7|41245.7|41262|41242|0
1722022320000|2024-07-26 19:32:00|41264.3|41244.3|41260.7|41240.7|41264.3|41244.3|41260.7|41240.7|1
1722022330000|2024-07-26 19:32:10|41263|41243|41259.3|41239.3|41263|41243|41259.3|41239.3|0
1722022340000|2024-07-26 19:32:20|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|1
1722022350000|2024-07-26 19:32:30|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1722022360000|2024-07-26 19:32:40|41255.7|41235.7|41255.7|41235.7|41256.8|41236.8|41255.7|41235.7|2
1722022370000|2024-07-26 19:32:50|41254.3|41234.3|41259.3|41239.3|41259.3|41239.3|41254.3|41234.3|5
1722022380000|2024-07-26 19:33:00|41260.7|41240.7|41259.3|41239.3|41260.7|41240.7|41258|41238|6
1722022390000|2024-07-26 19:33:10|41260.7|41240.7|41259.3|41239.3|41260.7|41240.7|41259.3|41239.3|5
1722022400000|2024-07-26 19:33:20|41258.2|41238.2|41260.7|41240.7|41260.7|41240.7|41258.2|41238.2|6
1722022410000|2024-07-26 19:33:30|41263.2|41243.2|41260.7|41240.7|41263.2|41243.2|41260.7|41240.7|5
1722022420000|2024-07-26 19:33:40|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|10
1722022430000|2024-07-26 19:33:50|41258|41238|41256.8|41236.8|41258|41238|41256.8|41236.8|2
1722022440000|2024-07-26 19:34:00|41255.5|41235.5|41254.4|41234.4|41255.5|41235.5|41254.3|41234.3|14
1722022450000|2024-07-26 19:34:10|41253|41233|41251.9|41231.9|41253|41233|41251.9|41231.9|0
1722022460000|2024-07-26 19:34:20|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|0
1722022470000|2024-07-26 19:34:30|41249.4|41229.4|41245.7|41225.7|41249.4|41229.4|41245.7|41225.7|8
1722022480000|2024-07-26 19:34:40|||||||||1
1722022500000|2024-07-26 19:35:00|41248.2|41228.2|41249.4|41229.4|41250.7|41230.7|41248.2|41228.2|8
1722022510000|2024-07-26 19:35:10|41250.7|41230.7|41249.4|41229.4|41250.7|41230.7|41249.4|41229.4|0
1722022520000|2024-07-26 19:35:20|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|0
1722022550000|2024-07-26 19:35:50|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|1
1722022580000|2024-07-26 19:36:20|41250.7|41230.7|41253.2|41233.2|41253.2|41233.2|41250.7|41230.7|1
1722022590000|2024-07-26 19:36:30|41251.9|41231.9|41253.2|41233.2|41253.2|41233.2|41250.7|41230.7|0
1722022600000|2024-07-26 19:36:40|41251.9|41231.9|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|0
1722022610000|2024-07-26 19:36:50|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|1
1722022620000|2024-07-26 19:37:00|41253.2|41233.2|41253.2|41233.2|41254.4|41234.4|41250.7|41230.7|0
1722022630000|2024-07-26 19:37:10|41251.9|41231.9|41250.7|41230.7|41251.9|41231.9|41249.4|41229.4|0
1722022650000|2024-07-26 19:37:30|41249.4|41229.4|41250.7|41230.7|41250.7|41230.7|41249.4|41229.4|3
1722022670000|2024-07-26 19:37:50|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|0
1722022690000|2024-07-26 19:38:10|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|1
1722022740000|2024-07-26 19:39:00|41253.2|41233.2|41253.2|41233.2|41255.7|41235.7|41253.2|41233.2|0
1722022750000|2024-07-26 19:39:10|41254.5|41234.5|41255.7|41235.7|41255.7|41235.7|41254.5|41234.5|0
1722022780000|2024-07-26 19:39:40|41257|41237|41253.2|41233.2|41258.2|41238.2|41253.2|41233.2|4
1722022790000|2024-07-26 19:39:50|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|3
1722022800000|2024-07-26 19:40:00|41257|41237|41258.2|41238.2|41258.2|41238.2|41257|41237|1
1722022820000|2024-07-26 19:40:20|41260.7|41240.7|41263.2|41243.2|41263.2|41243.2|41260.7|41240.7|0
1722022840000|2024-07-26 19:40:40|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|0
1722022850000|2024-07-26 19:40:50|41267|41247|41268.2|41248.2|41268.2|41248.2|41267|41247|0
1722022870000|2024-07-26 19:41:10|||||||||3
1722022920000|2024-07-26 19:42:00|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|2
1722022930000|2024-07-26 19:42:10|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|0
1722022940000|2024-07-26 19:42:20|41268.2|41248.2|41265.7|41245.7|41268.2|41248.2|41265.7|41245.7|7
1722022950000|2024-07-26 19:42:30|41264.4|41244.4|41263.2|41243.2|41264.4|41244.4|41263.2|41243.2|0
1722022980000|2024-07-26 19:43:00|41262|41242|41262|41242|41262|41242|41262|41242|0
1722022990000|2024-07-26 19:43:10|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|3
1722023010000|2024-07-26 19:43:30|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|0
1722023020000|2024-07-26 19:43:40|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|0
1722023030000|2024-07-26 19:43:50|41260.7|41240.7|41263.2|41243.2|41263.2|41243.2|41260.7|41240.7|2
1722023040000|2024-07-26 19:44:00|41264.4|41244.4|41263.2|41243.2|41264.4|41244.4|41263.2|41243.2|0
1722023050000|2024-07-26 19:44:10|||||||||2
1722023060000|2024-07-26 19:44:20|41264.4|41244.4|41263.2|41243.2|41264.4|41244.4|41263.2|41243.2|3
1722023070000|2024-07-26 19:44:30|41264.4|41244.4|41264.4|41244.4|41264.4|41244.4|41263.2|41243.2|2
1722023080000|2024-07-26 19:44:40|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|4
1722023090000|2024-07-26 19:44:50|41264.4|41244.4|41265.7|41245.7|41265.7|41245.7|41264.4|41244.4|1
1722023100000|2024-07-26 19:45:00|41267|41247|41270.7|41250.7|41270.7|41250.7|41267|41247|16
1722023120000|2024-07-26 19:45:20|||||||||2
1722023140000|2024-07-26 19:45:40|41269.4|41249.4|41270.7|41250.7|41270.7|41250.7|41268.2|41248.2|2
1722023170000|2024-07-26 19:46:10|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|3
1722023180000|2024-07-26 19:46:20|||||||||1
1722023190000|2024-07-26 19:46:30|||||||||1
1722023200000|2024-07-26 19:46:40|41274.4|41254.4|41273.2|41253.2|41274.4|41254.4|41273.2|41253.2|5
1722023220000|2024-07-26 19:47:00|41272.1|41252.1|41273.2|41253.2|41273.2|41253.2|41272.1|41252.1|1
1722023230000|2024-07-26 19:47:10|41274.4|41254.4|41275.7|41255.7|41275.7|41255.7|41274.4|41254.4|6
1722023240000|2024-07-26 19:47:20|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|1
1722023250000|2024-07-26 19:47:30|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|20
1722023280000|2024-07-26 19:48:00|41278.2|41258.2|41278.2|41258.2|41279.4|41259.4|41278.2|41258.2|0
1722023300000|2024-07-26 19:48:20|41279.4|41259.4|41280.7|41260.7|41280.7|41260.7|41279.4|41259.4|0
1722023310000|2024-07-26 19:48:30|||||||||1
1722023330000|2024-07-26 19:48:50|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|0
1722023340000|2024-07-26 19:49:00|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|3
1722023350000|2024-07-26 19:49:10|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|0
1722023370000|2024-07-26 19:49:30|41288.2|41268.2|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|3
1722023380000|2024-07-26 19:49:40|41289.4|41269.4|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|2
1722023390000|2024-07-26 19:49:50|41289.4|41269.4|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|1
1722023400000|2024-07-26 19:50:00|41292.1|41272.1|41293.3|41273.3|41294.6|41274.6|41292.1|41272.1|4
1722023410000|2024-07-26 19:50:10|41295.8|41275.8|41298.3|41278.3|41298.3|41278.3|41295.8|41275.8|1
1722023420000|2024-07-26 19:50:20|||||||||4
1722023430000|2024-07-26 19:50:30|41296.9|41276.9|41295.8|41275.8|41296.9|41276.9|41295.8|41275.8|1
1722023440000|2024-07-26 19:50:40|41294.6|41274.6|41295.8|41275.8|41295.8|41275.8|41294.6|41274.6|0
1722023450000|2024-07-26 19:50:50|41293.3|41273.3|41295.8|41275.8|41298.3|41278.3|41293.3|41273.3|3
1722023460000|2024-07-26 19:51:00|41294.4|41274.4|41293.3|41273.3|41294.4|41274.4|41293.3|41273.3|0
1722023470000|2024-07-26 19:51:10|41294.6|41274.6|41295.8|41275.8|41298.3|41278.3|41294.6|41274.6|2
1722023480000|2024-07-26 19:51:20|41297.1|41277.1|41293.3|41273.3|41297.1|41277.1|41293.3|41273.3|7
1722023490000|2024-07-26 19:51:30|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|3
1722023500000|2024-07-26 19:51:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41292.1|41272.1|7
1722023520000|2024-07-26 19:52:00|41291.9|41271.9|41293.3|41273.3|41293.3|41273.3|41291.9|41271.9|0
1722023540000|2024-07-26 19:52:20|41294.4|41274.4|41294.4|41274.4|41295.6|41275.6|41294.4|41274.4|0
1722023550000|2024-07-26 19:52:30|41295.6|41275.6|41294.4|41274.4|41295.6|41275.6|41294.4|41274.4|1
1722023560000|2024-07-26 19:52:40|||||||||5
1722023580000|2024-07-26 19:53:00|41291.9|41271.9|41290.8|41270.8|41294.4|41274.4|41290.8|41270.8|0
1722023590000|2024-07-26 19:53:10|41289.4|41269.4|41290.8|41270.8|41293.3|41273.3|41289.4|41269.4|0
1722023600000|2024-07-26 19:53:20|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|0
1722023620000|2024-07-26 19:53:40|41292.1|41272.1|41289.4|41269.4|41293.3|41273.3|41289.4|41269.4|1
1722023630000|2024-07-26 19:53:50|41290.8|41270.8|41289.5|41269.5|41290.8|41270.8|41288.3|41268.3|4
1722023640000|2024-07-26 19:54:00|41288.3|41268.3|41288.3|41268.3|41289.5|41269.5|41288.3|41268.3|1
1722023650000|2024-07-26 19:54:10|41289.5|41269.5|41288.3|41268.3|41289.5|41269.5|41288.3|41268.3|4
1722023670000|2024-07-26 19:54:30|41287|41267|41288.3|41268.3|41288.3|41268.3|41287|41267|0
1722023680000|2024-07-26 19:54:40|41287|41267|41288.3|41268.3|41288.3|41268.3|41285.8|41265.8|0
1722023690000|2024-07-26 19:54:50|41285.8|41265.8|41287.1|41267.1|41287.1|41267.1|41285.8|41265.8|0
1722023700000|2024-07-26 19:55:00|41288.3|41268.3|41289.5|41269.5|41290.8|41270.8|41288.3|41268.3|4
1722023710000|2024-07-26 19:55:10|41288.3|41268.3|41289.5|41269.5|41289.5|41269.5|41288.3|41268.3|0
1722023720000|2024-07-26 19:55:20|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|6
1722023730000|2024-07-26 19:55:30|41289.5|41269.5|41293.3|41273.3|41293.3|41273.3|41289.5|41269.5|1
1722023740000|2024-07-26 19:55:40|||||||||5
1722023750000|2024-07-26 19:55:50|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|1
1722023760000|2024-07-26 19:56:00|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|12
1722023770000|2024-07-26 19:56:10|41302|41282|41302|41282|41302|41282|41302|41282|0
1722023780000|2024-07-26 19:56:20|41299.5|41279.5|41302|41282|41302|41282|41299.5|41279.5|0
1722023790000|2024-07-26 19:56:30|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|1
1722023800000|2024-07-26 19:56:40|41302|41282|41304.5|41284.5|41304.5|41284.5|41302|41282|2
1722023810000|2024-07-26 19:56:50|41303.3|41283.3|41300.8|41280.8|41303.3|41283.3|41300.8|41280.8|1
1722023820000|2024-07-26 19:57:00|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1722023830000|2024-07-26 19:57:10|41304.5|41284.5|41307|41287|41307|41287|41304.5|41284.5|13
1722023840000|2024-07-26 19:57:20|41308.3|41288.3|41309.6|41289.6|41309.6|41289.6|41308.3|41288.3|2
1722023860000|2024-07-26 19:57:40|41310.9|41290.9|41312.1|41292.1|41312.1|41292.1|41309.6|41289.6|0
1722023870000|2024-07-26 19:57:50|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|0
1722023880000|2024-07-26 19:58:00|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|9
1722023890000|2024-07-26 19:58:10|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|1
1722023900000|2024-07-26 19:58:20|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41308.3|41288.3|2
1722023910000|2024-07-26 19:58:30|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|1
1722023920000|2024-07-26 19:58:40|||||||||4
1722023940000|2024-07-26 19:59:00|41315.8|41295.8|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|1
1722023950000|2024-07-26 19:59:10|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|3
1722023960000|2024-07-26 19:59:20|41318.3|41298.3|41319.6|41299.6|41319.6|41299.6|41318.3|41298.3|9
1722023970000|2024-07-26 19:59:30|41322.1|41302.1|41324.6|41304.6|41324.6|41304.6|41322.1|41302.1|1
1722023990000|2024-07-26 19:59:50|41323.3|41303.3|41323.3|41303.3|41324.5|41304.5|41323.3|41303.3|4
1722024000000|2024-07-26 20:00:00|41322.1|41302.1|41319.6|41299.6|41322.1|41302.1|41319.6|41299.6|14
1722024010000|2024-07-26 20:00:10|41318.3|41298.3|41317.1|41297.1|41318.3|41298.3|41317.1|41297.1|3
1722024020000|2024-07-26 20:00:20|||||||||11
1722024030000|2024-07-26 20:00:30|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|4
1722024050000|2024-07-26 20:00:50|41318.3|41298.3|41315.8|41295.8|41319.5|41299.5|41315.8|41295.8|1
1722024060000|2024-07-26 20:01:00|41318.3|41298.3|41315.8|41295.8|41318.3|41298.3|41315.8|41295.8|2
1722024100000|2024-07-26 20:01:40|||||||||1
1722024120000|2024-07-26 20:02:00|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|0
1722024130000|2024-07-26 20:02:10|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|0
1722024140000|2024-07-26 20:02:20|||||||||1
1722024150000|2024-07-26 20:02:30|||||||||43
1722024170000|2024-07-26 20:02:50|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|0
1722024180000|2024-07-26 20:03:00|41314.6|41294.6|41314.6|41294.6|41315.8|41295.8|41314.6|41294.6|0
1722024200000|2024-07-26 20:03:20|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|0
1722024210000|2024-07-26 20:03:30|41314.6|41294.6|41315.8|41295.8|41315.8|41295.8|41314.6|41294.6|0
1722024220000|2024-07-26 20:03:40|41318.5|41298.5|41319.6|41299.6|41319.6|41299.6|41318.5|41298.5|0
1722024230000|2024-07-26 20:03:50|||||||||1
1722024280000|2024-07-26 20:04:40|||||||||1
1722024290000|2024-07-26 20:04:50|||||||||2
1722024300000|2024-07-26 20:05:00|41321|41301|41323.5|41303.5|41323.5|41303.5|41321|41301|4
1722024320000|2024-07-26 20:05:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|1
1722024350000|2024-07-26 20:05:50|41326|41306|41326|41306|41326|41306|41326|41306|0
1722024370000|2024-07-26 20:06:10|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|0
1722024380000|2024-07-26 20:06:20|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|0
1722024390000|2024-07-26 20:06:30|41326|41306|41326|41306|41326|41306|41326|41306|1
1722024410000|2024-07-26 20:06:50|41327.2|41307.2|41324.7|41304.7|41327.2|41307.2|41324.7|41304.7|0
1722024420000|2024-07-26 20:07:00|41326|41306|41327.2|41307.2|41327.2|41307.2|41326|41306|0
1722024430000|2024-07-26 20:07:10|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|3
1722024440000|2024-07-26 20:07:20|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|2
1722024450000|2024-07-26 20:07:30|41326|41306|41326|41306|41326|41306|41326|41306|0
1722024510000|2024-07-26 20:08:30|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|2
1722024520000|2024-07-26 20:08:40|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1722024530000|2024-07-26 20:08:50|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|0
1722024540000|2024-07-26 20:09:00|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|1
1722024550000|2024-07-26 20:09:10|41326|41306|41326|41306|41326|41306|41326|41306|0
1722024570000|2024-07-26 20:09:30|41327.3|41307.3|41328.5|41308.5|41328.5|41308.5|41327.3|41307.3|1
1722024580000|2024-07-26 20:09:40|41327.2|41307.2|41326|41306|41327.2|41307.2|41326|41306|0
1722024600000|2024-07-26 20:10:00|||||||||6
1722024610000|2024-07-26 20:10:10|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|2
1722024630000|2024-07-26 20:10:30|41326|41306|41326|41306|41326|41306|41326|41306|1
1722024650000|2024-07-26 20:10:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1722024660000|2024-07-26 20:11:00|41326|41306|41326|41306|41326|41306|41326|41306|0
1722024690000|2024-07-26 20:11:30|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1722024710000|2024-07-26 20:11:50|41326|41306|41326|41306|41326|41306|41326|41306|0
1722024720000|2024-07-26 20:12:00|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1722024750000|2024-07-26 20:12:30|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|3
1722024760000|2024-07-26 20:12:40|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1722024770000|2024-07-26 20:12:50|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|1
1722024800000|2024-07-26 20:13:20|||||||||7
1722024810000|2024-07-26 20:13:30|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|1
1722024820000|2024-07-26 20:13:40|41321|41301|41321|41301|41321|41301|41321|41301|1
1722024840000|2024-07-26 20:14:00|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|0
1722024860000|2024-07-26 20:14:20|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|2
1722024890000|2024-07-26 20:14:50|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|4
1722024900000|2024-07-26 20:15:00|41312.2|41292.2|41295.9|41275.9|41312.2|41292.2|41292.2|41272.2|14
1722024920000|2024-07-26 20:15:20|41294.7|41274.7|41295.9|41275.9|41295.9|41275.9|41294.7|41274.7|5
1722024930000|2024-07-26 20:15:30|||||||||4
1722024940000|2024-07-26 20:15:40|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|0
1722024950000|2024-07-26 20:15:50|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|0
1722024960000|2024-07-26 20:16:00|41294.7|41274.7|41298.5|41278.5|41298.5|41278.5|41294.7|41274.7|0
1722024980000|2024-07-26 20:16:20|41297.2|41277.2|41293.5|41273.5|41297.2|41277.2|41293.5|41273.5|2
1722024990000|2024-07-26 20:16:30|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|0
1722025000000|2024-07-26 20:16:40|41293.5|41273.5|41295.9|41275.9|41295.9|41275.9|41293.5|41273.5|1
1722025020000|2024-07-26 20:17:00|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1722025030000|2024-07-26 20:17:10|||||||||1
1722025040000|2024-07-26 20:17:20|||||||||1
1722025050000|2024-07-26 20:17:30|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|4
1722025090000|2024-07-26 20:18:10|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|4
1722025100000|2024-07-26 20:18:20|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|0
1722025120000|2024-07-26 20:18:40|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|2
1722025140000|2024-07-26 20:19:00|||||||||1
1722025150000|2024-07-26 20:19:10|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|0
1722025190000|2024-07-26 20:19:50|||||||||2
1722025200000|2024-07-26 20:20:00|41289.6|41269.6|41284.6|41264.6|41289.6|41269.6|41284.6|41264.6|4
1722025220000|2024-07-26 20:20:20|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|4
1722025250000|2024-07-26 20:20:50|||||||||3
1722025260000|2024-07-26 20:21:00|41284.6|41264.6|41283.4|41263.4|41284.6|41264.6|41283.4|41263.4|2
1722025280000|2024-07-26 20:21:20|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|3
1722025320000|2024-07-26 20:22:00|||||||||11
1722025440000|2024-07-26 20:24:00|41287.2|41267.2|41288.6|41268.6|41288.6|41268.6|41287.2|41267.2|7
1722025450000|2024-07-26 20:24:10|41289.7|41269.7|41292.2|41272.2|41292.2|41272.2|41289.7|41269.7|2
1722025490000|2024-07-26 20:24:50|||||||||2
1722025550000|2024-07-26 20:25:50|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|1
1722025590000|2024-07-26 20:26:30|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1722025600000|2024-07-26 20:26:40|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|1
1722025610000|2024-07-26 20:26:50|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|0
1722025620000|2024-07-26 20:27:00|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|1
1722025630000|2024-07-26 20:27:10|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|3
1722025650000|2024-07-26 20:27:30|||||||||2
1722025670000|2024-07-26 20:27:50|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|0
1722025680000|2024-07-26 20:28:00|41302.3|41282.3|41303.4|41283.4|41303.4|41283.4|41302.3|41282.3|0
1722025700000|2024-07-26 20:28:20|||||||||1
1722025710000|2024-07-26 20:28:30|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1722025720000|2024-07-26 20:28:40|41303.4|41283.4|41304.6|41284.6|41304.6|41284.6|41303.4|41283.4|1
1722025750000|2024-07-26 20:29:10|41303.4|41283.4|41304.6|41284.6|41304.6|41284.6|41303.4|41283.4|0
1722025780000|2024-07-26 20:29:40|||||||||1
1722025800000|2024-07-26 20:30:00|41305.9|41285.9|41304.6|41284.6|41305.9|41285.9|41304.6|41284.6|7
1722025810000|2024-07-26 20:30:10|41303.5|41283.5|41303.5|41283.5|41306|41286|41303.5|41283.5|3
1722025820000|2024-07-26 20:30:20|41304.8|41284.8|41303.5|41283.5|41304.8|41284.8|41303.5|41283.5|1
1722025830000|2024-07-26 20:30:30|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|1
1722025840000|2024-07-26 20:30:40|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1722025850000|2024-07-26 20:30:50|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|2
1722025870000|2024-07-26 20:31:10|41298.6|41278.6|41301.1|41281.1|41301.1|41281.1|41298.6|41278.6|6
1722025890000|2024-07-26 20:31:30|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41301.1|41281.1|1
1722025930000|2024-07-26 20:32:10|||||||||1
1722025990000|2024-07-26 20:33:10|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1722026000000|2024-07-26 20:33:20|41298.5|41278.5|41301|41281|41301|41281|41297.3|41277.3|9
1722026010000|2024-07-26 20:33:30|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|1
1722026030000|2024-07-26 20:33:50|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1722026090000|2024-07-26 20:34:50|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41298.6|41278.6|2
1722026100000|2024-07-26 20:35:00|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|3
1722026120000|2024-07-26 20:35:20|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|0
1722026170000|2024-07-26 20:36:10|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1722026180000|2024-07-26 20:36:20|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|1
1722026190000|2024-07-26 20:36:30|||||||||1
1722026240000|2024-07-26 20:37:20|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|3
1722026300000|2024-07-26 20:38:20|||||||||1
1722026340000|2024-07-26 20:39:00|||||||||2
1722026390000|2024-07-26 20:39:50|||||||||1
1722026410000|2024-07-26 20:40:10|||||||||2
1722026430000|2024-07-26 20:40:30|41297.3|41277.3|41298.6|41278.6|41298.6|41278.6|41297.3|41277.3|0
1722026450000|2024-07-26 20:40:50|41297.3|41277.3|41298.6|41278.6|41298.6|41278.6|41297.3|41277.3|0
1722026550000|2024-07-26 20:42:30|41300|41280|41298.6|41278.6|41300|41280|41298.6|41278.6|2
1722026570000|2024-07-26 20:42:50|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|0
1722026580000|2024-07-26 20:43:00|41296.1|41276.1|41296.2|41276.2|41297.3|41277.3|41296.1|41276.1|1
1722026610000|2024-07-26 20:43:30|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1722026690000|2024-07-26 20:44:50|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|0
1722026810000|2024-07-26 20:46:50|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|1
1722026830000|2024-07-26 20:47:10|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|0
1722026850000|2024-07-26 20:47:30|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1722026860000|2024-07-26 20:47:40|41296.2|41276.2|41297.4|41277.4|41297.4|41277.4|41296.2|41276.2|0
1722026920000|2024-07-26 20:48:40|41296|41276|41294.9|41274.9|41296|41276|41294.9|41274.9|6
1722026930000|2024-07-26 20:48:50|||||||||2
1722026950000|2024-07-26 20:49:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|1
1722026970000|2024-07-26 20:49:30|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|2
1722026980000|2024-07-26 20:49:40|41293.7|41273.7|41294.9|41274.9|41294.9|41274.9|41293.7|41273.7|3
1722027000000|2024-07-26 20:50:00|||||||||2
1722027030000|2024-07-26 20:50:30|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|1
1722027040000|2024-07-26 20:50:40|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|15
1722027060000|2024-07-26 20:51:00|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41302.4|41282.4|11
1722027070000|2024-07-26 20:51:10|41306.2|41286.2|41311.2|41291.2|41311.2|41291.2|41306.2|41286.2|9
1722027110000|2024-07-26 20:51:50|41312.4|41292.4|41313.6|41293.6|41313.6|41293.6|41312.4|41292.4|2
1722027150000|2024-07-26 20:52:30|41312.4|41292.4|41313.6|41293.6|41313.6|41293.6|41312.4|41292.4|0
1722027170000|2024-07-26 20:52:50|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|1
1722027180000|2024-07-26 20:53:00|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1722027220000|2024-07-26 20:53:40|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|1
1722027230000|2024-07-26 20:53:50|||||||||4
1722027270000|2024-07-26 20:54:30|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|0
1722027280000|2024-07-26 20:54:40|||||||||1
1722027290000|2024-07-26 20:54:50|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1722027310000|2024-07-26 20:55:10|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|1
1722027330000|2024-07-26 20:55:30|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|0
1722027350000|2024-07-26 20:55:50|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|0
1722027370000|2024-07-26 20:56:10|41306.2|41286.2|41304.9|41284.9|41306.2|41286.2|41304.9|41284.9|3
1722027390000|2024-07-26 20:56:30|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|0
1722027410000|2024-07-26 20:56:50|41306.2|41286.2|41307.4|41287.4|41307.4|41287.4|41306.2|41286.2|1
1722027460000|2024-07-26 20:57:40|41306.2|41286.2|41307.4|41287.4|41307.4|41287.4|41306.2|41286.2|0
1722027480000|2024-07-26 20:58:00|41306.2|41286.2|41303.7|41283.7|41307.4|41287.4|41302.4|41282.4|10
1722027490000|2024-07-26 20:58:10|41302.4|41282.4|41301.2|41281.2|41302.4|41282.4|41301.2|41281.2|2
1722027530000|2024-07-26 20:58:50|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|3
1722027540000|2024-07-26 20:59:00|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|2
1722027550000|2024-07-26 20:59:10|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|4
1722027560000|2024-07-26 20:59:20|41303.7|41283.7|41302.4|41282.4|41303.7|41283.7|41302.4|41282.4|0
1722027570000|2024-07-26 20:59:30|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1722027580000|2024-07-26 20:59:40|41302.4|41282.4|41301.1|41281.1|41302.4|41282.4|41301.1|41281.1|5
1722027590000|2024-07-26 20:59:50|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41301.1|41281.1|1
1722204010000|2024-07-28 22:00:10|41374.5|41354.5|41403.3|41383.3|41403.3|41383.3|41374.5|41354.5|30
1722204020000|2024-07-28 22:00:20|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|8
1722204030000|2024-07-28 22:00:30|41405.8|41385.8|41427|41407|41427|41407|41404.5|41384.5|21
1722204050000|2024-07-28 22:00:50|41429.5|41409.5|41444.5|41424.5|41444.5|41424.5|41429.5|41409.5|13
1722204060000|2024-07-28 22:01:00|41447|41427|41447|41427|41447|41427|41447|41427|17
1722204070000|2024-07-28 22:01:10|41449.5|41429.5|41449.5|41429.5|41449.5|41429.5|41449.5|41429.5|12
1722204080000|2024-07-28 22:01:20|41450.8|41430.8|41454.5|41434.5|41454.5|41434.5|41450.8|41430.8|9
1722204090000|2024-07-28 22:01:30|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|1
1722204100000|2024-07-28 22:01:40|41457|41437|41458.3|41438.3|41458.3|41438.3|41457|41437|9
1722204110000|2024-07-28 22:01:50|||||||||2
1722204120000|2024-07-28 22:02:00|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|7
1722204130000|2024-07-28 22:02:10|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|4
1722204140000|2024-07-28 22:02:20|41452|41432|41447|41427|41452|41432|41447|41427|2
1722204150000|2024-07-28 22:02:30|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|0
1722204160000|2024-07-28 22:02:40|41444.5|41424.5|41442|41422|41445.7|41425.7|41442|41422|3
1722204180000|2024-07-28 22:03:00|||||||||1
1722204190000|2024-07-28 22:03:10|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|4
1722204200000|2024-07-28 22:03:20|41443.3|41423.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|3
1722204210000|2024-07-28 22:03:30|41439.6|41419.6|41452|41432|41452|41432|41439.6|41419.6|4
1722204220000|2024-07-28 22:03:40|41453.2|41433.2|41454.5|41434.5|41454.5|41434.5|41453.2|41433.2|4
1722204230000|2024-07-28 22:03:50|41453.3|41433.3|41452|41432|41453.3|41433.3|41448.3|41428.3|0
1722204240000|2024-07-28 22:04:00|41450.8|41430.8|41452|41432|41452|41432|41450.8|41430.8|2
1722204250000|2024-07-28 22:04:10|||||||||5
1722204270000|2024-07-28 22:04:30|41453.3|41433.3|41454.5|41434.5|41454.5|41434.5|41453.3|41433.3|1
1722204280000|2024-07-28 22:04:40|41452|41432|41457|41437|41459.5|41439.5|41452|41432|7
1722204290000|2024-07-28 22:04:50|41454.5|41434.5|41452|41432|41455.8|41435.8|41452|41432|3
1722204300000|2024-07-28 22:05:00|41450.8|41430.8|41443.3|41423.3|41450.8|41430.8|41440.8|41420.8|4
1722204310000|2024-07-28 22:05:10|41445.8|41425.8|41447|41427|41447|41427|41445.8|41425.8|0
1722204320000|2024-07-28 22:05:20|41445.8|41425.8|41447|41427|41447|41427|41444.5|41424.5|0
1722204330000|2024-07-28 22:05:30|41448.3|41428.3|41449.5|41429.5|41449.5|41429.5|41448.3|41428.3|0
1722204340000|2024-07-28 22:05:40|||||||||1
1722204350000|2024-07-28 22:05:50|41452|41432|41454.5|41434.5|41454.5|41434.5|41452|41432|5
1722204420000|2024-07-28 22:07:00|41459.5|41439.5|41462|41442|41462|41442|41459.5|41439.5|6
1722204430000|2024-07-28 22:07:10|41472|41452|41479.5|41459.5|41479.5|41459.5|41472|41452|4
1722204450000|2024-07-28 22:07:30|||||||||3
1722204460000|2024-07-28 22:07:40|||||||||1
1722204470000|2024-07-28 22:07:50|41480.8|41460.8|41483.3|41463.3|41485.8|41465.8|41480.8|41460.8|8
1722204570000|2024-07-28 22:09:30|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|6
1722204580000|2024-07-28 22:09:40|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|4
1722204590000|2024-07-28 22:09:50|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|1
1722204600000|2024-07-28 22:10:00|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|1
1722204610000|2024-07-28 22:10:10|41479.5|41459.5|41477.1|41457.1|41479.5|41459.5|41477.1|41457.1|3
1722204630000|2024-07-28 22:10:30|41475.9|41455.9|41473.3|41453.3|41475.9|41455.9|41473.3|41453.3|0
1722204640000|2024-07-28 22:10:40|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|1
1722204650000|2024-07-28 22:10:50|41470.9|41450.9|41470.8|41450.8|41470.9|41450.9|41469.6|41449.6|0
1722204660000|2024-07-28 22:11:00|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|0
1722204670000|2024-07-28 22:11:10|41468.3|41448.3|41469.6|41449.6|41469.6|41449.6|41468.3|41448.3|0
1722204680000|2024-07-28 22:11:20|41470.8|41450.8|41469.6|41449.6|41470.8|41450.8|41469.6|41449.6|0
1722204690000|2024-07-28 22:11:30|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|0
1722204700000|2024-07-28 22:11:40|41469.6|41449.6|41468.3|41448.3|41469.6|41449.6|41468.3|41448.3|1
1722204710000|2024-07-28 22:11:50|41469.6|41449.6|41468.3|41448.3|41469.6|41449.6|41468.3|41448.3|0
1722204720000|2024-07-28 22:12:00|41469.6|41449.6|41468.3|41448.3|41469.6|41449.6|41468.3|41448.3|0
1722204740000|2024-07-28 22:12:20|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|1
1722204750000|2024-07-28 22:12:30|41472.1|41452.1|41473.3|41453.3|41473.3|41453.3|41472.1|41452.1|1
1722204760000|2024-07-28 22:12:40|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|1
1722204770000|2024-07-28 22:12:50|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|1
1722204780000|2024-07-28 22:13:00|41475.8|41455.8|41477.1|41457.1|41477.1|41457.1|41475.8|41455.8|0
1722204790000|2024-07-28 22:13:10|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|0
1722204800000|2024-07-28 22:13:20|41477.1|41457.1|41475.8|41455.8|41477.1|41457.1|41475.8|41455.8|1
1722204810000|2024-07-28 22:13:30|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|0
1722204820000|2024-07-28 22:13:40|41478.3|41458.3|41475.8|41455.8|41478.3|41458.3|41475.8|41455.8|1
1722204830000|2024-07-28 22:13:50|41477.1|41457.1|41478.3|41458.3|41479.6|41459.6|41475.8|41455.8|0
1722204840000|2024-07-28 22:14:00|41474.6|41454.6|41478.3|41458.3|41479.6|41459.6|41474.6|41454.6|0
1722204850000|2024-07-28 22:14:10|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|0
1722204860000|2024-07-28 22:14:20|41475.8|41455.8|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|1
1722204870000|2024-07-28 22:14:30|41475.8|41455.8|41475.8|41455.8|41479.6|41459.6|41474.6|41454.6|1
1722204880000|2024-07-28 22:14:40|41478.3|41458.3|41493.3|41473.3|41493.3|41473.3|41478.3|41458.3|13
1722204890000|2024-07-28 22:14:50|41492.1|41472.1|41488.3|41468.3|41492.1|41472.1|41488.3|41468.3|2
1722204900000|2024-07-28 22:15:00|41487.1|41467.1|41493.3|41473.3|41497.1|41477.1|41487.1|41467.1|6
1722204910000|2024-07-28 22:15:10|41492.1|41472.1|41493.3|41473.3|41494.6|41474.6|41490.8|41470.8|2
1722204920000|2024-07-28 22:15:20|41494.6|41474.6|41497.1|41477.1|41497.1|41477.1|41494.6|41474.6|0
1722204930000|2024-07-28 22:15:30|41498.3|41478.3|41498.3|41478.3|41499.6|41479.6|41495.8|41475.8|2
1722204940000|2024-07-28 22:15:40|41495.8|41475.8|41494.6|41474.6|41495.8|41475.8|41493.3|41473.3|0
1722204950000|2024-07-28 22:15:50|41495.8|41475.8|41494.6|41474.6|41495.8|41475.8|41494.6|41474.6|0
1722204960000|2024-07-28 22:16:00|41495.8|41475.8|41498.3|41478.3|41499.6|41479.6|41494.6|41474.6|2
1722204970000|2024-07-28 22:16:10|41499.6|41479.6|41499.6|41479.6|41499.6|41479.6|41498.3|41478.3|0
1722204980000|2024-07-28 22:16:20|41500.8|41480.8|41502.1|41482.1|41502.1|41482.1|41500.8|41480.8|2
1722204990000|2024-07-28 22:16:30|41500.8|41480.8|41500.8|41480.8|41502.1|41482.1|41500.8|41480.8|1
1722205000000|2024-07-28 22:16:40|41502.1|41482.1|41509.6|41489.6|41510.8|41490.8|41500.9|41480.9|11
1722205010000|2024-07-28 22:16:50|41512.1|41492.1|41509.6|41489.6|41512.1|41492.1|41509.6|41489.6|0
1722205020000|2024-07-28 22:17:00|41508.4|41488.4|41504.6|41484.6|41508.4|41488.4|41504.6|41484.6|2
1722205030000|2024-07-28 22:17:10|41505.9|41485.9|41503.4|41483.4|41508.4|41488.4|41503.4|41483.4|5
1722205040000|2024-07-28 22:17:20|41504.6|41484.6|41498.4|41478.4|41504.6|41484.6|41498.4|41478.4|10
1722205050000|2024-07-28 22:17:30|41497.1|41477.1|41493.4|41473.4|41497.1|41477.1|41493.4|41473.4|2
1722205060000|2024-07-28 22:17:40|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|0
1722205070000|2024-07-28 22:17:50|41490.9|41470.9|41489.6|41469.6|41492.1|41472.1|41489.6|41469.6|1
1722205080000|2024-07-28 22:18:00|||||||||1
1722205090000|2024-07-28 22:18:10|41488.4|41468.4|41483.4|41463.4|41488.4|41468.4|41483.4|41463.4|0
1722205100000|2024-07-28 22:18:20|41482.1|41462.1|41483.4|41463.4|41483.4|41463.4|41478.4|41458.4|1
1722205110000|2024-07-28 22:18:30|41484.6|41464.6|41478.4|41458.4|41484.6|41464.6|41478.4|41458.4|7
1722205120000|2024-07-28 22:18:40|41479.6|41459.6|41483.4|41463.4|41483.4|41463.4|41478.4|41458.4|1
1722205130000|2024-07-28 22:18:50|41484.6|41464.6|41483.4|41463.4|41484.6|41464.6|41483.4|41463.4|0
1722205140000|2024-07-28 22:19:00|41484.6|41464.6|41489.6|41469.6|41489.6|41469.6|41484.6|41464.6|1
1722205150000|2024-07-28 22:19:10|||||||||1
1722205160000|2024-07-28 22:19:20|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|1
1722205170000|2024-07-28 22:19:30|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|0
1722205180000|2024-07-28 22:19:40|41490.9|41470.9|41488.4|41468.4|41490.9|41470.9|41488.4|41468.4|0
1722205190000|2024-07-28 22:19:50|41485.8|41465.8|41483.4|41463.4|41485.8|41465.8|41483.4|41463.4|6
1722205200000|2024-07-28 22:20:00|41482.1|41462.1|41480.9|41460.9|41482.1|41462.1|41480.9|41460.9|0
1722205210000|2024-07-28 22:20:10|41482.1|41462.1|41475.8|41455.8|41482.1|41462.1|41475.8|41455.8|2
1722205230000|2024-07-28 22:20:30|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|37
1722205240000|2024-07-28 22:20:40|41495.9|41475.9|41489.6|41469.6|41499.6|41479.6|41489.6|41469.6|13
1722205260000|2024-07-28 22:21:00|41488.4|41468.4|41492.1|41472.1|41493.4|41473.4|41488.4|41468.4|0
1722205270000|2024-07-28 22:21:10|41490.9|41470.9|41490.8|41470.8|41493.4|41473.4|41488.4|41468.4|3
1722205280000|2024-07-28 22:21:20|41488.4|41468.4|41490.8|41470.8|41490.8|41470.8|41488.4|41468.4|0
1722205290000|2024-07-28 22:21:30|41488.4|41468.4|41493.4|41473.4|41493.4|41473.4|41488.4|41468.4|0
1722205300000|2024-07-28 22:21:40|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|3
1722205310000|2024-07-28 22:21:50|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|0
1722205320000|2024-07-28 22:22:00|41495.8|41475.8|41507.1|41487.1|41507.1|41487.1|41495.8|41475.8|3
1722205330000|2024-07-28 22:22:10|41508.3|41488.3|41507.1|41487.1|41508.3|41488.3|41507.1|41487.1|0
1722205350000|2024-07-28 22:22:30|41508.3|41488.3|41512.1|41492.1|41514.6|41494.6|41508.3|41488.3|2
1722205360000|2024-07-28 22:22:40|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|1
1722205380000|2024-07-28 22:23:00|||||||||3
1722205390000|2024-07-28 22:23:10|41518.3|41498.3|41520.8|41500.8|41520.8|41500.8|41518.3|41498.3|0
1722205420000|2024-07-28 22:23:40|41522.1|41502.1|41525.9|41505.9|41525.9|41505.9|41522.1|41502.1|3
1722205450000|2024-07-28 22:24:10|41528.3|41508.3|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|13
1722205460000|2024-07-28 22:24:20|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|0
1722205470000|2024-07-28 22:24:30|41518.4|41498.4|41514.6|41494.6|41518.4|41498.4|41514.6|41494.6|4
1722205480000|2024-07-28 22:24:40|41515.8|41495.8|41518.4|41498.4|41518.4|41498.4|41515.8|41495.8|6
1722205490000|2024-07-28 22:24:50|41519.6|41499.6|41522.1|41502.1|41522.1|41502.1|41519.6|41499.6|6
1722205500000|2024-07-28 22:25:00|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|0
1722205510000|2024-07-28 22:25:10|||||||||1
1722205530000|2024-07-28 22:25:30|41519.6|41499.6|41525.9|41505.9|41525.9|41505.9|41519.6|41499.6|8
1722205540000|2024-07-28 22:25:40|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|0
1722205550000|2024-07-28 22:25:50|||||||||1
1722205560000|2024-07-28 22:26:00|41522.1|41502.1|41523.4|41503.4|41523.4|41503.4|41522.1|41502.1|0
1722205570000|2024-07-28 22:26:10|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|0
1722205580000|2024-07-28 22:26:20|41523.4|41503.4|41524.6|41504.6|41525.9|41505.9|41523.4|41503.4|3
1722205590000|2024-07-28 22:26:30|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1722205600000|2024-07-28 22:26:40|41520.9|41500.9|41519.6|41499.6|41520.9|41500.9|41519.6|41499.6|1
1722205610000|2024-07-28 22:26:50|41518.4|41498.4|41514.6|41494.6|41519.6|41499.6|41514.6|41494.6|0
1722205620000|2024-07-28 22:27:00|41513.4|41493.4|41513.4|41493.4|41513.4|41493.4|41513.4|41493.4|1
1722205640000|2024-07-28 22:27:20|41509.6|41489.6|41504.6|41484.6|41509.6|41489.6|41504.6|41484.6|0
1722205650000|2024-07-28 22:27:30|41505.9|41485.9|41507.1|41487.1|41507.1|41487.1|41505.9|41485.9|0
1722205660000|2024-07-28 22:27:40|41505.9|41485.9|41505.9|41485.9|41507.1|41487.1|41504.6|41484.6|1
1722205670000|2024-07-28 22:27:50|41504.6|41484.6|41508.4|41488.4|41508.4|41488.4|41504.6|41484.6|4
1722205680000|2024-07-28 22:28:00|41507.2|41487.2|41503.4|41483.4|41507.2|41487.2|41503.4|41483.4|0
1722205690000|2024-07-28 22:28:10|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|1
1722205710000|2024-07-28 22:28:30|41500.9|41480.9|41500.9|41480.9|41503.4|41483.4|41500.9|41480.9|1
1722205720000|2024-07-28 22:28:40|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|0
1722205740000|2024-07-28 22:29:00|41498.4|41478.4|41503.4|41483.4|41503.4|41483.4|41498.4|41478.4|0
1722205750000|2024-07-28 22:29:10|||||||||1
1722205790000|2024-07-28 22:29:50|41502.2|41482.2|41499.6|41479.6|41502.2|41482.2|41499.6|41479.6|5
1722205800000|2024-07-28 22:30:00|41497.1|41477.1|41493.4|41473.4|41497.1|41477.1|41493.4|41473.4|3
1722205830000|2024-07-28 22:30:30|41492.2|41472.2|41493.4|41473.4|41493.4|41473.4|41488.4|41468.4|0
1722205840000|2024-07-28 22:30:40|41491|41471|41493.4|41473.4|41493.4|41473.4|41488.4|41468.4|0
1722205860000|2024-07-28 22:31:00|41492.2|41472.2|41488.4|41468.4|41492.2|41472.2|41488.4|41468.4|1
1722205870000|2024-07-28 22:31:10|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|0
1722205880000|2024-07-28 22:31:20|41490.9|41470.9|41488.4|41468.4|41490.9|41470.9|41488.4|41468.4|1
1722205900000|2024-07-28 22:31:40|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|0
1722205910000|2024-07-28 22:31:50|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|0
1722205920000|2024-07-28 22:32:00|41480.9|41460.9|41483.4|41463.4|41483.4|41463.4|41478.4|41458.4|1
1722205980000|2024-07-28 22:33:00|41480.9|41460.9|41479.7|41459.7|41483.4|41463.4|41479.7|41459.7|1
1722205990000|2024-07-28 22:33:10|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|0
1722206010000|2024-07-28 22:33:30|41484.7|41464.7|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1722206030000|2024-07-28 22:33:50|||||||||1
1722206070000|2024-07-28 22:34:30|41485.9|41465.9|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1722206090000|2024-07-28 22:34:50|41482.2|41462.2|41480.9|41460.9|41482.2|41462.2|41480.9|41460.9|5
1722206100000|2024-07-28 22:35:00|||||||||2
1722206150000|2024-07-28 22:35:50|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|1
1722206160000|2024-07-28 22:36:00|41474.7|41454.7|41462.2|41442.2|41474.7|41454.7|41462.2|41442.2|16
1722206170000|2024-07-28 22:36:10|41459.7|41439.7|41462.2|41442.2|41462.2|41442.2|41459.7|41439.7|0
1722206180000|2024-07-28 22:36:20|41459.8|41439.8|41457.2|41437.2|41459.8|41439.8|41457.2|41437.2|4
1722206210000|2024-07-28 22:36:50|41456|41436|41456|41436|41456|41436|41456|41436|1
1722206220000|2024-07-28 22:37:00|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|0
1722206240000|2024-07-28 22:37:20|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|4
1722206270000|2024-07-28 22:37:50|41453.5|41433.5|41452.2|41432.2|41453.5|41433.5|41452.2|41432.2|1
1722206280000|2024-07-28 22:38:00|41451|41431|41452.2|41432.2|41452.2|41432.2|41451|41431|0
1722206290000|2024-07-28 22:38:10|41454.8|41434.8|41458.5|41438.5|41458.5|41438.5|41454.8|41434.8|1
1722206300000|2024-07-28 22:38:20|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1722206340000|2024-07-28 22:39:00|41457.2|41437.2|41459.7|41439.7|41459.7|41439.7|41457.2|41437.2|1
1722206390000|2024-07-28 22:39:50|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|4
1722206430000|2024-07-28 22:40:30|41457.2|41437.2|41458.5|41438.5|41459.7|41439.7|41457.2|41437.2|2
1722206460000|2024-07-28 22:41:00|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1722206470000|2024-07-28 22:41:10|41461|41441|41461|41441|41461|41441|41461|41441|0
1722206490000|2024-07-28 22:41:30|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|3
1722206520000|2024-07-28 22:42:00|41465.9|41445.9|41473.5|41453.5|41473.5|41453.5|41465.9|41445.9|4
1722206530000|2024-07-28 22:42:10|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|0
1722206550000|2024-07-28 22:42:30|||||||||1
1722206570000|2024-07-28 22:42:50|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|0
1722206580000|2024-07-28 22:43:00|41483.5|41463.5|41481|41461|41483.5|41463.5|41481|41461|1
1722206590000|2024-07-28 22:43:10|41479.7|41459.7|41478.5|41458.5|41479.7|41459.7|41478.5|41458.5|2
1722206640000|2024-07-28 22:44:00|41476|41456|41478.5|41458.5|41478.5|41458.5|41476|41456|1
1722206650000|2024-07-28 22:44:10|41476|41456|41476|41456|41476|41456|41476|41456|0
1722206670000|2024-07-28 22:44:30|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|0
1722206680000|2024-07-28 22:44:40|41476|41456|41478.5|41458.5|41478.5|41458.5|41476|41456|0
1722206690000|2024-07-28 22:44:50|41476|41456|41474.8|41454.8|41476|41456|41474.8|41454.8|2
1722206710000|2024-07-28 22:45:10|41471|41451|41468.6|41448.6|41471|41451|41468.6|41448.6|0
1722206730000|2024-07-28 22:45:30|41467.3|41447.3|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|0
1722206740000|2024-07-28 22:45:40|41462.3|41442.3|41459.8|41439.8|41462.3|41442.3|41459.8|41439.8|4
1722206760000|2024-07-28 22:46:00|41461|41441|41461|41441|41461|41441|41461|41441|1
1722206780000|2024-07-28 22:46:20|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|0
1722206790000|2024-07-28 22:46:30|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|0
1722206800000|2024-07-28 22:46:40|41458.5|41438.5|41461|41441|41461|41441|41458.5|41438.5|1
1722206820000|2024-07-28 22:47:00|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41456|41436|0
1722206830000|2024-07-28 22:47:10|41456|41436|41456|41436|41458.5|41438.5|41456|41436|0
1722206850000|2024-07-28 22:47:30|41461|41441|41458.5|41438.5|41461|41441|41457.3|41437.3|1
1722206880000|2024-07-28 22:48:00|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1722206900000|2024-07-28 22:48:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1722206930000|2024-07-28 22:48:50|41461.1|41441.1|41459.8|41439.8|41461.1|41441.1|41459.8|41439.8|0
1722206950000|2024-07-28 22:49:10|41458.5|41438.5|41459.8|41439.8|41459.8|41439.8|41458.5|41438.5|0
1722206970000|2024-07-28 22:49:30|41458.6|41438.6|41457.3|41437.3|41458.6|41438.6|41457.3|41437.3|0
1722206990000|2024-07-28 22:49:50|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|1
1722207000000|2024-07-28 22:50:00|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|1
1722207010000|2024-07-28 22:50:10|41456.1|41436.1|41454.8|41434.8|41456.1|41436.1|41454.8|41434.8|1
1722207020000|2024-07-28 22:50:20|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|1
1722207030000|2024-07-28 22:50:30|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|0
1722207060000|2024-07-28 22:51:00|41452.3|41432.3|41451.1|41431.1|41452.3|41432.3|41451.1|41431.1|6
1722207080000|2024-07-28 22:51:20|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1722207100000|2024-07-28 22:51:40|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41449.8|41429.8|0
1722207120000|2024-07-28 22:52:00|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1722207130000|2024-07-28 22:52:10|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|2
1722207140000|2024-07-28 22:52:20|||||||||3
1722207150000|2024-07-28 22:52:30|41452.3|41432.3|41456.1|41436.1|41456.1|41436.1|41452.3|41432.3|3
1722207160000|2024-07-28 22:52:40|41454.8|41434.8|41456.1|41436.1|41456.1|41436.1|41454.8|41434.8|0
1722207170000|2024-07-28 22:52:50|41454.8|41434.8|41456.1|41436.1|41456.1|41436.1|41454.8|41434.8|0
1722207180000|2024-07-28 22:53:00|41454.8|41434.8|41456.1|41436.1|41456.1|41436.1|41454.8|41434.8|0
1722207190000|2024-07-28 22:53:10|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|0
1722207200000|2024-07-28 22:53:20|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1722207210000|2024-07-28 22:53:30|41456.1|41436.1|41459.8|41439.8|41459.8|41439.8|41456.1|41436.1|0
1722207220000|2024-07-28 22:53:40|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1722207230000|2024-07-28 22:53:50|41456.1|41436.1|41454.8|41434.8|41456.1|41436.1|41454.8|41434.8|0
1722207240000|2024-07-28 22:54:00|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|0
1722207260000|2024-07-28 22:54:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1722207270000|2024-07-28 22:54:30|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|0
1722207280000|2024-07-28 22:54:40|||||||||1
1722207290000|2024-07-28 22:54:50|41458.5|41438.5|41457.3|41437.3|41458.5|41438.5|41457.3|41437.3|11
1722207300000|2024-07-28 22:55:00|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41457.3|41437.3|0
1722207330000|2024-07-28 22:55:30|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|1
1722207340000|2024-07-28 22:55:40|41459.9|41439.9|41458.6|41438.6|41459.9|41439.9|41458.6|41438.6|0
1722207350000|2024-07-28 22:55:50|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|1
1722207360000|2024-07-28 22:56:00|41457.3|41437.3|41459.9|41439.9|41461.1|41441.1|41457.3|41437.3|1
1722207370000|2024-07-28 22:56:10|41461.1|41441.1|41459.9|41439.9|41461.1|41441.1|41459.8|41439.8|1
1722207380000|2024-07-28 22:56:20|41461.1|41441.1|41463.5|41443.5|41463.5|41443.5|41461.1|41441.1|4
1722207430000|2024-07-28 22:57:10|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41462.3|41442.3|0
1722207440000|2024-07-28 22:57:20|||||||||1
1722207470000|2024-07-28 22:57:50|41462.3|41442.3|41463.6|41443.6|41463.6|41443.6|41462.3|41442.3|0
1722207480000|2024-07-28 22:58:00|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|0
1722207520000|2024-07-28 22:58:40|41466.1|41446.1|41469.8|41449.8|41469.8|41449.8|41466.1|41446.1|7
1722207530000|2024-07-28 22:58:50|41468.6|41448.6|41472.3|41452.3|41472.3|41452.3|41468.6|41448.6|0
1722207570000|2024-07-28 22:59:30|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|0
1722207590000|2024-07-28 22:59:50|41471.1|41451.1|41468.6|41448.6|41471.1|41451.1|41468.6|41448.6|6
1722207600000|2024-07-28 23:00:00|41469.8|41449.8|41473.6|41453.6|41473.6|41453.6|41469.8|41449.8|0
1722207670000|2024-07-28 23:01:10|41472.3|41452.3|41468.6|41448.6|41472.3|41452.3|41466.1|41446.1|8
1722207690000|2024-07-28 23:01:30|||||||||1
1722207700000|2024-07-28 23:01:40|41466.1|41446.1|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|1
1722207730000|2024-07-28 23:02:10|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|0
1722207760000|2024-07-28 23:02:40|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1722207770000|2024-07-28 23:02:50|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1722207780000|2024-07-28 23:03:00|41456|41436|41456|41436|41456|41436|41456|41436|0
1722207790000|2024-07-28 23:03:10|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1722207810000|2024-07-28 23:03:30|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|0
1722207820000|2024-07-28 23:03:40|41458.6|41438.6|41459.9|41439.9|41459.9|41439.9|41458.6|41438.6|0
1722207840000|2024-07-28 23:04:00|||||||||1
1722207850000|2024-07-28 23:04:10|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1722207880000|2024-07-28 23:04:40|41459.8|41439.8|41462.4|41442.4|41462.4|41442.4|41459.8|41439.8|0
1722207890000|2024-07-28 23:04:50|41461.1|41441.1|41456.1|41436.1|41461.1|41441.1|41456.1|41436.1|5
1722207900000|2024-07-28 23:05:00|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1722207930000|2024-07-28 23:05:30|41461.1|41441.1|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|2
1722207940000|2024-07-28 23:05:40|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|0
1722207960000|2024-07-28 23:06:00|41459.9|41439.9|41462.4|41442.4|41462.4|41442.4|41458.6|41438.6|0
1722207970000|2024-07-28 23:06:10|||||||||1
1722208010000|2024-07-28 23:06:50|41463.6|41443.6|41469.9|41449.9|41469.9|41449.9|41463.6|41443.6|6
1722208020000|2024-07-28 23:07:00|41474.9|41454.9|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|1
1722208030000|2024-07-28 23:07:10|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|0
1722208060000|2024-07-28 23:07:40|41478.6|41458.6|41477.4|41457.4|41478.6|41458.6|41477.4|41457.4|0
1722208090000|2024-07-28 23:08:10|41476.1|41456.1|41473.6|41453.6|41476.1|41456.1|41473.6|41453.6|2
1722208110000|2024-07-28 23:08:30|41471.1|41451.1|41471.1|41451.1|41472.4|41452.4|41471.1|41451.1|0
1722208120000|2024-07-28 23:08:40|41469.9|41449.9|41468.6|41448.6|41469.9|41449.9|41468.6|41448.6|0
1722208130000|2024-07-28 23:08:50|41469.9|41449.9|41469.9|41449.9|41471.2|41451.2|41469.9|41449.9|0
1722208150000|2024-07-28 23:09:10|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|0
1722208190000|2024-07-28 23:09:50|41473.6|41453.6|41471.2|41451.2|41473.6|41453.6|41471.2|41451.2|5
1722208210000|2024-07-28 23:10:10|41468.6|41448.6|41471.2|41451.2|41471.2|41451.2|41468.6|41448.6|0
1722208230000|2024-07-28 23:10:30|41468.6|41448.6|41468.6|41448.6|41471.2|41451.2|41468.6|41448.6|0
1722208240000|2024-07-28 23:10:40|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|0
1722208310000|2024-07-28 23:11:50|41468.6|41448.6|41471.2|41451.2|41471.2|41451.2|41468.6|41448.6|5
1722208320000|2024-07-28 23:12:00|41472.4|41452.4|41474.9|41454.9|41474.9|41454.9|41472.4|41452.4|1
1722208360000|2024-07-28 23:12:40|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|3
1722208370000|2024-07-28 23:12:50|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|0
1722208390000|2024-07-28 23:13:10|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|0
1722208400000|2024-07-28 23:13:20|41472.4|41452.4|41469.9|41449.9|41472.4|41452.4|41468.6|41448.6|1
1722208410000|2024-07-28 23:13:30|41468.6|41448.6|41469.9|41449.9|41469.9|41449.9|41468.6|41448.6|0
1722208420000|2024-07-28 23:13:40|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41471.1|41451.1|0
1722208440000|2024-07-28 23:14:00|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|0
1722208450000|2024-07-28 23:14:10|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|0
1722208470000|2024-07-28 23:14:30|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|0
1722208490000|2024-07-28 23:14:50|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|3
1722208500000|2024-07-28 23:15:00|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|3
1722208510000|2024-07-28 23:15:10|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|41469.9|41449.9|0
1722208540000|2024-07-28 23:15:40|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|0
1722208560000|2024-07-28 23:16:00|41475|41455|41477.4|41457.4|41477.4|41457.4|41472.4|41452.4|2
1722208570000|2024-07-28 23:16:10|41478.6|41458.6|41486.1|41466.1|41486.1|41466.1|41478.6|41458.6|1
1722208580000|2024-07-28 23:16:20|41487.3|41467.3|41486.1|41466.1|41487.3|41467.3|41486.1|41466.1|0
1722208610000|2024-07-28 23:16:50|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|4
1722208620000|2024-07-28 23:17:00|41486.1|41466.1|41484.9|41464.9|41486.1|41466.1|41484.9|41464.9|1
1722208660000|2024-07-28 23:17:40|41486.2|41466.2|41487.4|41467.4|41487.4|41467.4|41486.2|41466.2|2
1722208710000|2024-07-28 23:18:30|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|1
1722208730000|2024-07-28 23:18:50|41487.4|41467.4|41488.7|41468.7|41488.7|41468.7|41487.4|41467.4|0
1722208750000|2024-07-28 23:19:10|41489.9|41469.9|41491.2|41471.2|41491.2|41471.2|41489.9|41469.9|1
1722208760000|2024-07-28 23:19:20|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|0
1722208770000|2024-07-28 23:19:30|41491.2|41471.2|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|0
1722208780000|2024-07-28 23:19:40|41494.9|41474.9|41496.2|41476.2|41496.2|41476.2|41494.9|41474.9|0
1722208790000|2024-07-28 23:19:50|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|2
1722208800000|2024-07-28 23:20:00|41498.7|41478.7|41499.9|41479.9|41499.9|41479.9|41498.7|41478.7|2
1722208810000|2024-07-28 23:20:10|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|0
1722208820000|2024-07-28 23:20:20|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|0
1722208850000|2024-07-28 23:20:50|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|0
1722208860000|2024-07-28 23:21:00|||||||||1
1722208870000|2024-07-28 23:21:10|||||||||1
1722208890000|2024-07-28 23:21:30|41504.9|41484.9|41503.7|41483.7|41504.9|41484.9|41502.4|41482.4|1
1722208900000|2024-07-28 23:21:40|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41501.2|41481.2|0
1722208920000|2024-07-28 23:22:00|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|0
1722209000000|2024-07-28 23:23:20|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|0
1722209010000|2024-07-28 23:23:30|41506.2|41486.2|41508.7|41488.7|41508.7|41488.7|41506.2|41486.2|3
1722209020000|2024-07-28 23:23:40|41510|41490|41512.4|41492.4|41512.4|41492.4|41510|41490|0
1722209030000|2024-07-28 23:23:50|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|0
1722209060000|2024-07-28 23:24:20|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|1
1722209070000|2024-07-28 23:24:30|41519.9|41499.9|41525|41505|41525|41505|41519.9|41499.9|2
1722209090000|2024-07-28 23:24:50|41527.4|41507.4|41523.7|41503.7|41527.4|41507.4|41523.7|41503.7|5
1722209100000|2024-07-28 23:25:00|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|1
1722209110000|2024-07-28 23:25:10|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|1
1722209130000|2024-07-28 23:25:30|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|0
1722209150000|2024-07-28 23:25:50|41519.9|41499.9|41521.2|41501.2|41521.2|41501.2|41519.9|41499.9|1
1722209180000|2024-07-28 23:26:20|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|0
1722209190000|2024-07-28 23:26:30|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|0
1722209200000|2024-07-28 23:26:40|41517.5|41497.5|41518.7|41498.7|41518.7|41498.7|41517.5|41497.5|3
1722209210000|2024-07-28 23:26:50|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1722209230000|2024-07-28 23:27:10|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|0
1722209240000|2024-07-28 23:27:20|41515|41495|41515|41495|41515|41495|41515|41495|1
1722209250000|2024-07-28 23:27:30|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1722209260000|2024-07-28 23:27:40|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|0
1722209270000|2024-07-28 23:27:50|41516.2|41496.2|41518.7|41498.7|41518.7|41498.7|41516.2|41496.2|0
1722209280000|2024-07-28 23:28:00|41516.2|41496.2|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|3
1722209290000|2024-07-28 23:28:10|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|1
1722209300000|2024-07-28 23:28:20|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|0
1722209320000|2024-07-28 23:28:40|41512.5|41492.5|41509.9|41489.9|41512.5|41492.5|41509.9|41489.9|0
1722209340000|2024-07-28 23:29:00|||||||||1
1722209350000|2024-07-28 23:29:10|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1722209370000|2024-07-28 23:29:30|41506.2|41486.2|41504.9|41484.9|41506.2|41486.2|41504.9|41484.9|3
1722209390000|2024-07-28 23:29:50|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|2
1722209400000|2024-07-28 23:30:00|41502.5|41482.5|41498.7|41478.7|41502.5|41482.5|41498.7|41478.7|1
1722209410000|2024-07-28 23:30:10|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722209420000|2024-07-28 23:30:20|41495|41475|41495|41475|41495|41475|41495|41475|1
1722209440000|2024-07-28 23:30:40|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722209450000|2024-07-28 23:30:50|41491.3|41471.3|41488.8|41468.8|41491.3|41471.3|41488.8|41468.8|1
1722209460000|2024-07-28 23:31:00|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|2
1722209470000|2024-07-28 23:31:10|||||||||1
1722209480000|2024-07-28 23:31:20|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|0
1722209490000|2024-07-28 23:31:30|41483.8|41463.8|41482.5|41462.5|41483.8|41463.8|41482.5|41462.5|3
1722209500000|2024-07-28 23:31:40|41483.8|41463.8|41486.3|41466.3|41486.3|41466.3|41483.8|41463.8|4
1722209530000|2024-07-28 23:32:10|41485|41465|41485|41465|41485|41465|41485|41465|1
1722209540000|2024-07-28 23:32:20|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1722209570000|2024-07-28 23:32:50|||||||||1
1722209590000|2024-07-28 23:33:10|||||||||1
1722209620000|2024-07-28 23:33:40|41487.5|41467.5|41487.5|41467.5|41488.8|41468.8|41487.5|41467.5|1
1722209630000|2024-07-28 23:33:50|41490|41470|41490|41470|41490|41470|41490|41470|0
1722209640000|2024-07-28 23:34:00|41488.8|41468.8|41487.5|41467.5|41488.8|41468.8|41487.5|41467.5|0
1722209690000|2024-07-28 23:34:50|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|4
1722209720000|2024-07-28 23:35:20|41485|41465|41486.3|41466.3|41486.3|41466.3|41485|41465|0
1722209730000|2024-07-28 23:35:30|||||||||1
1722209750000|2024-07-28 23:35:50|41487.6|41467.6|41490.1|41470.1|41490.1|41470.1|41486.3|41466.3|3
1722209760000|2024-07-28 23:36:00|41492.5|41472.5|41498.7|41478.7|41498.7|41478.7|41492.5|41472.5|1
1722209790000|2024-07-28 23:36:30|41497.5|41477.5|41496.2|41476.2|41497.5|41477.5|41496.2|41476.2|1
1722209800000|2024-07-28 23:36:40|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722209810000|2024-07-28 23:36:50|41495|41475|41495|41475|41495|41475|41495|41475|0
1722209820000|2024-07-28 23:37:00|41496.2|41476.2|41496.3|41476.3|41498.7|41478.7|41496.2|41476.2|0
1722209830000|2024-07-28 23:37:10|41493.7|41473.7|41492.5|41472.5|41493.7|41473.7|41491.3|41471.3|0
1722209840000|2024-07-28 23:37:20|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|0
1722209850000|2024-07-28 23:37:30|41492.5|41472.5|41493.8|41473.8|41493.8|41473.8|41492.5|41472.5|0
1722209870000|2024-07-28 23:37:50|41491.3|41471.3|41495|41475|41495|41475|41491.3|41471.3|0
1722209880000|2024-07-28 23:38:00|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722209910000|2024-07-28 23:38:30|41495|41475|41492.5|41472.5|41495|41475|41492.5|41472.5|0
1722209950000|2024-07-28 23:39:10|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|0
1722209960000|2024-07-28 23:39:20|41492.5|41472.5|41491.3|41471.3|41492.5|41472.5|41491.3|41471.3|0
1722209970000|2024-07-28 23:39:30|41490|41470|41491.3|41471.3|41492.5|41472.5|41490|41470|0
1722209980000|2024-07-28 23:39:40|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1722209990000|2024-07-28 23:39:50|41491.3|41471.3|41490|41470|41491.3|41471.3|41490|41470|2
1722210000000|2024-07-28 23:40:00|41491.3|41471.3|41492.5|41472.5|41492.5|41472.5|41491.3|41471.3|0
1722210020000|2024-07-28 23:40:20|41495|41475|41495|41475|41495|41475|41495|41475|1
1722210040000|2024-07-28 23:40:40|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1722210050000|2024-07-28 23:40:50|41493.8|41473.8|41495|41475|41495|41475|41493.8|41473.8|0
1722210060000|2024-07-28 23:41:00|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722210080000|2024-07-28 23:41:20|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|0
1722210100000|2024-07-28 23:41:40|41496.3|41476.3|41497.5|41477.5|41497.5|41477.5|41496.3|41476.3|1
1722210110000|2024-07-28 23:41:50|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1722210120000|2024-07-28 23:42:00|41495|41475|41495|41475|41495|41475|41495|41475|0
1722210160000|2024-07-28 23:42:40|41496.3|41476.3|41496.3|41476.3|41497.5|41477.5|41496.3|41476.3|0
1722210180000|2024-07-28 23:43:00|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|0
1722210190000|2024-07-28 23:43:10|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|3
1722210210000|2024-07-28 23:43:30|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|0
1722210220000|2024-07-28 23:43:40|41500.1|41480.1|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|1
1722210230000|2024-07-28 23:43:50|41507.6|41487.6|41503.8|41483.8|41507.6|41487.6|41503.8|41483.8|2
1722210240000|2024-07-28 23:44:00|41505.1|41485.1|41507.6|41487.6|41507.6|41487.6|41503.8|41483.8|0
1722210290000|2024-07-28 23:44:50|41506.3|41486.3|41505.1|41485.1|41506.3|41486.3|41505.1|41485.1|3
1722210300000|2024-07-28 23:45:00|41506.3|41486.3|41507.6|41487.6|41508.8|41488.8|41506.3|41486.3|0
1722210310000|2024-07-28 23:45:10|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|0
1722210330000|2024-07-28 23:45:30|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|0
1722210350000|2024-07-28 23:45:50|41506.3|41486.3|41505.1|41485.1|41506.3|41486.3|41505.1|41485.1|0
1722210360000|2024-07-28 23:46:00|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|0
1722210370000|2024-07-28 23:46:10|||||||||1
1722210380000|2024-07-28 23:46:20|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|1
1722210390000|2024-07-28 23:46:30|||||||||2
1722210410000|2024-07-28 23:46:50|41513.8|41493.8|41515.1|41495.1|41515.1|41495.1|41513.8|41493.8|0
1722210420000|2024-07-28 23:47:00|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|0
1722210430000|2024-07-28 23:47:10|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|0
1722210460000|2024-07-28 23:47:40|41513.8|41493.8|41515.1|41495.1|41515.1|41495.1|41513.8|41493.8|0
1722210470000|2024-07-28 23:47:50|41516.3|41496.3|41515.1|41495.1|41516.3|41496.3|41515.1|41495.1|0
1722210480000|2024-07-28 23:48:00|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41515.1|41495.1|0
1722210510000|2024-07-28 23:48:30|||||||||1
1722210520000|2024-07-28 23:48:40|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|0
1722210530000|2024-07-28 23:48:50|41515.1|41495.1|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|4
1722210570000|2024-07-28 23:49:30|41510.1|41490.1|41510.1|41490.1|41510.1|41490.1|41510.1|41490.1|3
1722210590000|2024-07-28 23:49:50|41508.8|41488.8|41493.9|41473.9|41508.8|41488.8|41493.9|41473.9|6
1722210600000|2024-07-28 23:50:00|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|6
1722210610000|2024-07-28 23:50:10|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|3
1722210620000|2024-07-28 23:50:20|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|0
1722210630000|2024-07-28 23:50:30|41498.8|41478.8|41501.3|41481.3|41501.3|41481.3|41498.8|41478.8|7
1722210650000|2024-07-28 23:50:50|41508.8|41488.8|41507.6|41487.6|41508.8|41488.8|41507.6|41487.6|2
1722210670000|2024-07-28 23:51:10|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|2
1722210690000|2024-07-28 23:51:30|41501.4|41481.4|41503.8|41483.8|41503.8|41483.8|41501.4|41481.4|1
1722210710000|2024-07-28 23:51:50|||||||||2
1722210720000|2024-07-28 23:52:00|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|0
1722210760000|2024-07-28 23:52:40|41506.4|41486.4|41507.6|41487.6|41508.8|41488.8|41506.4|41486.4|0
1722210790000|2024-07-28 23:53:10|||||||||1
1722210820000|2024-07-28 23:53:40|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|0
1722210840000|2024-07-28 23:54:00|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|0
1722210880000|2024-07-28 23:54:40|41506.4|41486.4|41502.6|41482.6|41506.4|41486.4|41502.6|41482.6|0
1722210890000|2024-07-28 23:54:50|41501.4|41481.4|41500.2|41480.2|41501.4|41481.4|41498.9|41478.9|1
1722210900000|2024-07-28 23:55:00|41496.4|41476.4|41495.1|41475.1|41496.4|41476.4|41495.1|41475.1|1
1722210910000|2024-07-28 23:55:10|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1722210930000|2024-07-28 23:55:30|41496.4|41476.4|41492.7|41472.7|41496.4|41476.4|41492.7|41472.7|0
1722210940000|2024-07-28 23:55:40|41491.4|41471.4|41490.2|41470.2|41491.4|41471.4|41490.2|41470.2|0
1722210950000|2024-07-28 23:55:50|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1722210980000|2024-07-28 23:56:20|41490.1|41470.1|41487.7|41467.7|41490.1|41470.1|41487.7|41467.7|0
1722210990000|2024-07-28 23:56:30|41490.1|41470.1|41488.8|41468.8|41490.1|41470.1|41488.8|41468.8|2
1722211000000|2024-07-28 23:56:40|41490.2|41470.2|41491.4|41471.4|41491.4|41471.4|41487.6|41467.6|2
1722211020000|2024-07-28 23:57:00|||||||||1
1722211030000|2024-07-28 23:57:10|41488.8|41468.8|41487.6|41467.6|41488.8|41468.8|41487.6|41467.6|1
1722211050000|2024-07-28 23:57:30|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|1
1722211060000|2024-07-28 23:57:40|41490.2|41470.2|41490.1|41470.1|41491.4|41471.4|41487.6|41467.6|2
1722211070000|2024-07-28 23:57:50|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|1
1722211090000|2024-07-28 23:58:10|41490.1|41470.1|41491.4|41471.4|41491.4|41471.4|41490.1|41470.1|1
1722211100000|2024-07-28 23:58:20|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|0
1722211110000|2024-07-28 23:58:30|41488.9|41468.9|41487.6|41467.6|41488.9|41468.9|41487.6|41467.6|0
1722211120000|2024-07-28 23:58:40|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|1
1722211140000|2024-07-28 23:59:00|41490.1|41470.1|41487.6|41467.6|41490.1|41470.1|41487.6|41467.6|2
1722211150000|2024-07-28 23:59:10|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|1
1722211160000|2024-07-28 23:59:20|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|0
1722211170000|2024-07-28 23:59:30|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|0
1722211190000|2024-07-28 23:59:50|||||||||2
1722211200000|2024-07-29 00:00:00|41496.4|41476.4|41507.7|41487.7|41509|41489|41493.9|41473.9|37
1722211210000|2024-07-29 00:00:10|41510.2|41490.2|41517.6|41497.6|41517.6|41497.6|41510.2|41490.2|5
1722211220000|2024-07-29 00:00:20|41516.4|41496.4|41516.4|41496.4|41518.9|41498.9|41516.4|41496.4|2
1722211230000|2024-07-29 00:00:30|41517.7|41497.7|41516.4|41496.4|41517.7|41497.7|41516.4|41496.4|1
1722211240000|2024-07-29 00:00:40|41515.2|41495.2|41515.2|41495.2|41515.2|41495.2|41513.9|41493.9|6
1722211250000|2024-07-29 00:00:50|41512.6|41492.6|41521.4|41501.4|41524|41504|41511.4|41491.4|25
1722211260000|2024-07-29 00:01:00|41520.2|41500.2|41525.2|41505.2|41525.2|41505.2|41519|41499|0
1722211270000|2024-07-29 00:01:10|41526.5|41506.5|41536.5|41516.5|41536.5|41516.5|41526.5|41506.5|16
1722211280000|2024-07-29 00:01:20|41535.2|41515.2|41534|41514|41535.2|41515.2|41532.7|41512.7|7
1722211290000|2024-07-29 00:01:30|41535.2|41515.2|41535.2|41515.2|41536.5|41516.5|41534|41514|3
1722211300000|2024-07-29 00:01:40|41536.4|41516.4|41537.7|41517.7|41537.7|41517.7|41536.4|41516.4|4
1722211310000|2024-07-29 00:01:50|41536.4|41516.4|41531.5|41511.5|41536.4|41516.4|41531.5|41511.5|3
1722211320000|2024-07-29 00:02:00|41530.2|41510.2|41530.2|41510.2|41534|41514|41530.2|41510.2|0
1722211330000|2024-07-29 00:02:10|41527.7|41507.7|41529|41509|41529|41509|41527.7|41507.7|2
1722211350000|2024-07-29 00:02:30|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|0
1722211360000|2024-07-29 00:02:40|41530.2|41510.2|41529|41509|41531.5|41511.5|41529|41509|1
1722211370000|2024-07-29 00:02:50|41527.7|41507.7|41528.9|41508.9|41530.2|41510.2|41527.7|41507.7|0
1722211380000|2024-07-29 00:03:00|41527.7|41507.7|41530.2|41510.2|41530.2|41510.2|41525.2|41505.2|1
1722211390000|2024-07-29 00:03:10|41529|41509|41529|41509|41529|41509|41529|41509|4
1722211420000|2024-07-29 00:03:40|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|1
1722211430000|2024-07-29 00:03:50|41524|41504|41524|41504|41524|41504|41524|41504|0
1722211450000|2024-07-29 00:04:10|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|0
1722211460000|2024-07-29 00:04:20|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|1
1722211470000|2024-07-29 00:04:30|41525.2|41505.2|41544|41524|41546.5|41526.5|41525.2|41505.2|6
1722211480000|2024-07-29 00:04:40|41549|41529|41539|41519|41549|41529|41539|41519|7
1722211490000|2024-07-29 00:04:50|41542.7|41522.7|41544|41524|41545.2|41525.2|41542.7|41522.7|5
1722211500000|2024-07-29 00:05:00|41551.4|41531.4|41552.7|41532.7|41552.7|41532.7|41551.4|41531.4|1
1722211510000|2024-07-29 00:05:10|41553.9|41533.9|41564|41544|41564|41544|41553.9|41533.9|4
1722211520000|2024-07-29 00:05:20|41565.2|41545.2|41569|41549|41569|41549|41564|41544|7
1722211530000|2024-07-29 00:05:30|41567.7|41547.7|41572.8|41552.8|41572.8|41552.8|41567.7|41547.7|0
1722211540000|2024-07-29 00:05:40|41574|41554|41579|41559|41579|41559|41574|41554|11
1722211550000|2024-07-29 00:05:50|41580.3|41560.3|41581.5|41561.5|41581.5|41561.5|41579|41559|0
1722211560000|2024-07-29 00:06:00|41579|41559|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|9
1722211570000|2024-07-29 00:06:10|41582.7|41562.7|41586.4|41566.4|41586.4|41566.4|41582.7|41562.7|3
1722211580000|2024-07-29 00:06:20|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|2
1722211590000|2024-07-29 00:06:30|41586.4|41566.4|41585.2|41565.2|41586.4|41566.4|41585.2|41565.2|2
1722211600000|2024-07-29 00:06:40|41584|41564|41576.4|41556.4|41584|41564|41576.4|41556.4|3
1722211610000|2024-07-29 00:06:50|41579|41559|41579|41559|41579|41559|41579|41559|5
1722211620000|2024-07-29 00:07:00|41580.2|41560.2|41581.4|41561.4|41581.4|41561.4|41580.2|41560.2|1
1722211630000|2024-07-29 00:07:10|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41581.4|41561.4|0
1722211640000|2024-07-29 00:07:20|41581.4|41561.4|41586.4|41566.4|41586.4|41566.4|41581.4|41561.4|4
1722211650000|2024-07-29 00:07:30|41585.2|41565.2|41589|41569|41589|41569|41585.2|41565.2|0
1722211660000|2024-07-29 00:07:40|41585.2|41565.2|41585.2|41565.2|41586.5|41566.5|41585.2|41565.2|1
1722211670000|2024-07-29 00:07:50|41586.4|41566.4|41586.4|41566.4|41589|41569|41586.4|41566.4|2
1722211680000|2024-07-29 00:08:00|41585.2|41565.2|41586.4|41566.4|41586.4|41566.4|41585.2|41565.2|0
1722211690000|2024-07-29 00:08:10|41589|41569|41589|41569|41589|41569|41586.4|41566.4|5
1722211700000|2024-07-29 00:08:20|41585.2|41565.2|41587.7|41567.7|41587.7|41567.7|41585.2|41565.2|4
1722211710000|2024-07-29 00:08:30|41584|41564|41580.2|41560.2|41584|41564|41580.2|41560.2|6
1722211720000|2024-07-29 00:08:40|41579|41559|41575.2|41555.2|41580.2|41560.2|41575.2|41555.2|15
1722211730000|2024-07-29 00:08:50|41574|41554|41576.5|41556.5|41576.5|41556.5|41574|41554|3
1722211740000|2024-07-29 00:09:00|41575.2|41555.2|41579|41559|41579|41559|41575.2|41555.2|3
1722211750000|2024-07-29 00:09:10|41580.2|41560.2|41586.5|41566.5|41587.7|41567.7|41580.2|41560.2|3
1722211760000|2024-07-29 00:09:20|41585.2|41565.2|41581.5|41561.5|41585.2|41565.2|41581.5|41561.5|2
1722211770000|2024-07-29 00:09:30|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|0
1722211780000|2024-07-29 00:09:40|41579|41559|41577.7|41557.7|41579|41559|41577.7|41557.7|0
1722211790000|2024-07-29 00:09:50|41576.5|41556.5|41576.5|41556.5|41577.7|41557.7|41576.5|41556.5|1
1722211800000|2024-07-29 00:10:00|41577.7|41557.7|41575.2|41555.2|41579|41559|41575.2|41555.2|3
1722211810000|2024-07-29 00:10:10|41577.7|41557.7|41579|41559|41579|41559|41575.2|41555.2|0
1722211820000|2024-07-29 00:10:20|41577.7|41557.7|41579|41559|41579|41559|41577.7|41557.7|0
1722211830000|2024-07-29 00:10:30|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|2
1722211840000|2024-07-29 00:10:40|41581.6|41561.6|41579|41559|41581.6|41561.6|41579|41559|1
1722211850000|2024-07-29 00:10:50|41580.2|41560.2|41581.5|41561.5|41584|41564|41580.2|41560.2|0
1722211860000|2024-07-29 00:11:00|41582.7|41562.7|41581.5|41561.5|41584|41564|41580.2|41560.2|0
1722211870000|2024-07-29 00:11:10|41584|41564|41584|41564|41584|41564|41584|41564|2
1722211880000|2024-07-29 00:11:20|41582.7|41562.7|41581.5|41561.5|41582.7|41562.7|41580.2|41560.2|1
1722211890000|2024-07-29 00:11:30|41584|41564|41584|41564|41584|41564|41584|41564|0
1722211910000|2024-07-29 00:11:50|41585.2|41565.2|41584|41564|41585.2|41565.2|41581.5|41561.5|3
1722211920000|2024-07-29 00:12:00|41582.7|41562.7|41585.2|41565.2|41585.2|41565.2|41582.7|41562.7|1
1722211930000|2024-07-29 00:12:10|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|1
1722211940000|2024-07-29 00:12:20|41582.7|41562.7|41584|41564|41584|41564|41582.7|41562.7|1
1722211950000|2024-07-29 00:12:30|41582.8|41562.8|41580.2|41560.2|41582.8|41562.8|41580.2|41560.2|1
1722211960000|2024-07-29 00:12:40|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|3
1722211970000|2024-07-29 00:12:50|41581.5|41561.5|41580.2|41560.2|41581.5|41561.5|41579|41559|2
1722211980000|2024-07-29 00:13:00|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|0
1722211990000|2024-07-29 00:13:10|41585.3|41565.3|41586.5|41566.5|41586.5|41566.5|41585.3|41565.3|2
1722212010000|2024-07-29 00:13:30|41589|41569|41590.2|41570.2|41590.2|41570.2|41589|41569|2
1722212020000|2024-07-29 00:13:40|41589|41569|41584|41564|41589|41569|41584|41564|4
1722212030000|2024-07-29 00:13:50|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|41587.7|41567.7|0
1722212040000|2024-07-29 00:14:00|41587.8|41567.8|41589|41569|41589|41569|41587.8|41567.8|0
1722212050000|2024-07-29 00:14:10|41590.3|41570.3|41591.5|41571.5|41592.8|41572.8|41590.3|41570.3|1
1722212060000|2024-07-29 00:14:20|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|41591.5|41571.5|0
1722212070000|2024-07-29 00:14:30|41591.5|41571.5|41591.5|41571.5|41592.8|41572.8|41591.5|41571.5|0
1722212090000|2024-07-29 00:14:50|41592.8|41572.8|41591.5|41571.5|41592.8|41572.8|41591.5|41571.5|0
1722212100000|2024-07-29 00:15:00|41592.8|41572.8|41587.8|41567.8|41592.8|41572.8|41587.8|41567.8|1
1722212130000|2024-07-29 00:15:30|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|0
1722212140000|2024-07-29 00:15:40|41584|41564|41585.3|41565.3|41585.3|41565.3|41582.8|41562.8|0
1722212150000|2024-07-29 00:15:50|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|0
1722212160000|2024-07-29 00:16:00|41584|41564|41587.8|41567.8|41587.8|41567.8|41582.8|41562.8|0
1722212170000|2024-07-29 00:16:10|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1722212180000|2024-07-29 00:16:20|41585.3|41565.3|41582.8|41562.8|41585.3|41565.3|41582.8|41562.8|1
1722212190000|2024-07-29 00:16:30|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|0
1722212200000|2024-07-29 00:16:40|41582.8|41562.8|41582.8|41562.8|41585.3|41565.3|41582.8|41562.8|2
1722212210000|2024-07-29 00:16:50|41584|41564|41586.5|41566.5|41586.5|41566.5|41582.8|41562.8|0
1722212240000|2024-07-29 00:17:20|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|0
1722212260000|2024-07-29 00:17:40|||||||||2
1722212290000|2024-07-29 00:18:10|41584|41564|41584|41564|41584|41564|41584|41564|0
1722212300000|2024-07-29 00:18:20|41582.8|41562.8|41582.8|41562.8|41585.3|41565.3|41581.5|41561.5|1
1722212320000|2024-07-29 00:18:40|41581.5|41561.5|41579|41559|41581.5|41561.5|41579|41559|4
1722212330000|2024-07-29 00:18:50|41577.8|41557.8|41577.7|41557.7|41579|41559|41576.5|41556.5|1
1722212340000|2024-07-29 00:19:00|41579|41559|41577.7|41557.7|41579|41559|41577.7|41557.7|0
1722212350000|2024-07-29 00:19:10|41579|41559|41577.8|41557.8|41579|41559|41577.8|41557.8|0
1722212360000|2024-07-29 00:19:20|41580.2|41560.2|41581.5|41561.5|41581.5|41561.5|41580.2|41560.2|0
1722212380000|2024-07-29 00:19:40|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|1
1722212390000|2024-07-29 00:19:50|41580.3|41560.3|41585.3|41565.3|41585.3|41565.3|41580.3|41560.3|0
1722212400000|2024-07-29 00:20:00|||||||||2
1722212420000|2024-07-29 00:20:20|41584|41564|41584|41564|41584|41564|41584|41564|0
1722212430000|2024-07-29 00:20:30|41585.2|41565.2|41586.5|41566.5|41586.5|41566.5|41585.2|41565.2|0
1722212440000|2024-07-29 00:20:40|41584|41564|41587.8|41567.8|41587.8|41567.8|41584|41564|1
1722212450000|2024-07-29 00:20:50|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1722212460000|2024-07-29 00:21:00|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|0
1722212480000|2024-07-29 00:21:20|41589|41569|41589|41569|41589|41569|41589|41569|0
1722212500000|2024-07-29 00:21:40|41587.8|41567.8|41586.5|41566.5|41587.8|41567.8|41586.5|41566.5|0
1722212510000|2024-07-29 00:21:50|41591.5|41571.5|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|0
1722212520000|2024-07-29 00:22:00|41585.3|41565.3|41582.8|41562.8|41585.3|41565.3|41582.8|41562.8|3
1722212530000|2024-07-29 00:22:10|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|0
1722212550000|2024-07-29 00:22:30|41580.3|41560.3|41576.6|41556.6|41580.3|41560.3|41576.6|41556.6|7
1722212560000|2024-07-29 00:22:40|41575.3|41555.3|41576.5|41556.5|41577.8|41557.8|41575.3|41555.3|0
1722212570000|2024-07-29 00:22:50|41579|41559|41577.7|41557.7|41579|41559|41577.7|41557.7|0
1722212580000|2024-07-29 00:23:00|41579|41559|41577.8|41557.8|41579|41559|41576.5|41556.5|1
1722212590000|2024-07-29 00:23:10|41579|41559|41579|41559|41579|41559|41579|41559|1
1722212600000|2024-07-29 00:23:20|41580.3|41560.3|41584|41564|41584|41564|41580.3|41560.3|3
1722212610000|2024-07-29 00:23:30|41585.3|41565.3|41586.5|41566.5|41586.5|41566.5|41585.3|41565.3|0
1722212640000|2024-07-29 00:24:00|||||||||1
1722212650000|2024-07-29 00:24:10|41587.8|41567.8|41589.1|41569.1|41589.1|41569.1|41587.8|41567.8|0
1722212660000|2024-07-29 00:24:20|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|1
1722212670000|2024-07-29 00:24:30|41585.3|41565.3|41585.3|41565.3|41586.5|41566.5|41584|41564|0
1722212690000|2024-07-29 00:24:50|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|2
1722212700000|2024-07-29 00:25:00|41581.6|41561.6|41582.8|41562.8|41582.8|41562.8|41581.6|41561.6|1
1722212710000|2024-07-29 00:25:10|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|2
1722212720000|2024-07-29 00:25:20|41586.6|41566.6|41589|41569|41589|41569|41586.6|41566.6|8
1722212730000|2024-07-29 00:25:30|41590.3|41570.3|41591.5|41571.5|41591.5|41571.5|41590.3|41570.3|8
1722212740000|2024-07-29 00:25:40|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|0
1722212750000|2024-07-29 00:25:50|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|41585.3|41565.3|11
1722212760000|2024-07-29 00:26:00|41589|41569|41584|41564|41589|41569|41584|41564|19
1722212770000|2024-07-29 00:26:10|41582.8|41562.8|41582.7|41562.7|41582.8|41562.8|41582.7|41562.7|2
1722212780000|2024-07-29 00:26:20|41585.3|41565.3|41591.5|41571.5|41591.5|41571.5|41585.3|41565.3|3
1722212790000|2024-07-29 00:26:30|41590.3|41570.3|41592.8|41572.8|41592.8|41572.8|41590.3|41570.3|3
1722212800000|2024-07-29 00:26:40|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|46
1722212810000|2024-07-29 00:26:50|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41607.8|41587.8|9
1722212820000|2024-07-29 00:27:00|41611.5|41591.5|41611.5|41591.5|41612.7|41592.7|41607.8|41587.8|10
1722212830000|2024-07-29 00:27:10|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41612.8|41592.8|7
1722212840000|2024-07-29 00:27:20|41616.5|41596.5|41620.3|41600.3|41620.3|41600.3|41616.5|41596.5|5
1722212850000|2024-07-29 00:27:30|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|2
1722212860000|2024-07-29 00:27:40|41624|41604|41625.2|41605.2|41625.2|41605.2|41624|41604|4
1722212870000|2024-07-29 00:27:50|41626.5|41606.5|41632.8|41612.8|41632.8|41612.8|41626.5|41606.5|7
1722212880000|2024-07-29 00:28:00|41631.5|41611.5|41629|41609|41631.5|41611.5|41629|41609|8
1722212890000|2024-07-29 00:28:10|41627.7|41607.7|41636.5|41616.5|41637.8|41617.8|41627.7|41607.7|10
1722212900000|2024-07-29 00:28:20|41639|41619|41635.2|41615.2|41639|41619|41635.2|41615.2|4
1722212910000|2024-07-29 00:28:30|41634|41614|41634|41614|41634|41614|41634|41614|1
1722212920000|2024-07-29 00:28:40|41632.7|41612.7|41629|41609|41632.7|41612.7|41629|41609|2
1722212930000|2024-07-29 00:28:50|41626.6|41606.6|41619|41599|41626.6|41606.6|41615.2|41595.2|7
1722212940000|2024-07-29 00:29:00|41617.7|41597.7|41614|41594|41617.7|41597.7|41614|41594|4
1722212970000|2024-07-29 00:29:30|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|0
1722212990000|2024-07-29 00:29:50|41614|41594|41611.6|41591.6|41614|41594|41611.6|41591.6|5
1722213000000|2024-07-29 00:30:00|41609|41589|41600.2|41580.2|41609|41589|41600.2|41580.2|7
1722213010000|2024-07-29 00:30:10|41599|41579|41599|41579|41604|41584|41599|41579|3
1722213020000|2024-07-29 00:30:20|||||||||2
1722213040000|2024-07-29 00:30:40|41597.7|41577.7|41599|41579|41599|41579|41597.7|41577.7|0
1722213050000|2024-07-29 00:30:50|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|41595.2|41575.2|3
1722213060000|2024-07-29 00:31:00|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|0
1722213070000|2024-07-29 00:31:10|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|3
1722213080000|2024-07-29 00:31:20|41601.5|41581.5|41606.5|41586.5|41606.5|41586.5|41601.5|41581.5|1
1722213090000|2024-07-29 00:31:30|41605.3|41585.3|41610.3|41590.3|41610.3|41590.3|41605.3|41585.3|2
1722213100000|2024-07-29 00:31:40|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|0
1722213110000|2024-07-29 00:31:50|41614|41594|41614|41594|41614|41594|41614|41594|2
1722213120000|2024-07-29 00:32:00|41611.5|41591.5|41614|41594|41614|41594|41611.5|41591.5|3
1722213140000|2024-07-29 00:32:20|||||||||1
1722213150000|2024-07-29 00:32:30|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|0
1722213160000|2024-07-29 00:32:40|41614|41594|41609|41589|41614|41594|41609|41589|3
1722213170000|2024-07-29 00:32:50|41607.7|41587.7|41604|41584|41609|41589|41604|41584|1
1722213180000|2024-07-29 00:33:00|41601.5|41581.5|41600.3|41580.3|41601.5|41581.5|41600.3|41580.3|2
1722213200000|2024-07-29 00:33:20|41599|41579|41595.3|41575.3|41599|41579|41595.3|41575.3|0
1722213210000|2024-07-29 00:33:30|41594.1|41574.1|41592.8|41572.8|41594.1|41574.1|41592.8|41572.8|0
1722213220000|2024-07-29 00:33:40|41594|41574|41595.3|41575.3|41595.3|41575.3|41594|41574|3
1722213230000|2024-07-29 00:33:50|41594|41574|41594|41574|41594|41574|41594|41574|1
1722213250000|2024-07-29 00:34:10|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|0
1722213270000|2024-07-29 00:34:30|41601.6|41581.6|41606.5|41586.5|41606.5|41586.5|41600.3|41580.3|9
1722213290000|2024-07-29 00:34:50|41607.8|41587.8|41609|41589|41609|41589|41607.8|41587.8|3
1722213300000|2024-07-29 00:35:00|41610.3|41590.3|41609|41589|41614|41594|41609|41589|4
1722213310000|2024-07-29 00:35:10|41607.8|41587.8|41606.5|41586.5|41607.8|41587.8|41606.5|41586.5|0
1722213320000|2024-07-29 00:35:20|41604|41584|41605.3|41585.3|41605.3|41585.3|41604|41584|2
1722213330000|2024-07-29 00:35:30|41607.7|41587.7|41610.3|41590.3|41611.5|41591.5|41607.7|41587.7|9
1722213340000|2024-07-29 00:35:40|41612.7|41592.7|41615.3|41595.3|41615.3|41595.3|41612.7|41592.7|9
1722213350000|2024-07-29 00:35:50|||||||||3
1722213360000|2024-07-29 00:36:00|41614|41594|41616.5|41596.5|41616.5|41596.5|41614|41594|8
1722213370000|2024-07-29 00:36:10|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|6
1722213380000|2024-07-29 00:36:20|41619|41599|41624|41604|41624|41604|41619|41599|14
1722213390000|2024-07-29 00:36:30|41625.3|41605.3|41626.5|41606.5|41626.5|41606.5|41625.3|41605.3|0
1722213400000|2024-07-29 00:36:40|41627.8|41607.8|41631.5|41611.5|41631.5|41611.5|41627.8|41607.8|13
1722213410000|2024-07-29 00:36:50|41630.3|41610.3|41625.3|41605.3|41630.3|41610.3|41625.3|41605.3|6
1722213420000|2024-07-29 00:37:00|41624|41604|41624|41604|41624|41604|41624|41604|0
1722213430000|2024-07-29 00:37:10|41622.8|41602.8|41620.3|41600.3|41622.8|41602.8|41620.3|41600.3|1
1722213440000|2024-07-29 00:37:20|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|1
1722213460000|2024-07-29 00:37:40|||||||||1
1722213490000|2024-07-29 00:38:10|41615.3|41595.3|41612.8|41592.8|41615.3|41595.3|41612.8|41592.8|2
1722213510000|2024-07-29 00:38:30|41614|41594|41614|41594|41614|41594|41614|41594|0
1722213540000|2024-07-29 00:39:00|41615.2|41595.2|41614|41594|41616.5|41596.5|41614|41594|0
1722213550000|2024-07-29 00:39:10|41617.8|41597.8|41620.3|41600.3|41620.3|41600.3|41617.8|41597.8|1
1722213560000|2024-07-29 00:39:20|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|0
1722213570000|2024-07-29 00:39:30|41620.3|41600.3|41621.6|41601.6|41621.6|41601.6|41620.3|41600.3|0
1722213580000|2024-07-29 00:39:40|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|2
1722213590000|2024-07-29 00:39:50|||||||||2
1722213600000|2024-07-29 00:40:00|||||||||1
1722213610000|2024-07-29 00:40:10|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|2
1722213640000|2024-07-29 00:40:40|41624|41604|41624|41604|41624|41604|41624|41604|1
1722213660000|2024-07-29 00:41:00|41626.5|41606.5|41624|41604|41626.5|41606.5|41624|41604|0
1722213670000|2024-07-29 00:41:10|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|0
1722213680000|2024-07-29 00:41:20|41625.3|41605.3|41626.5|41606.5|41626.5|41606.5|41624|41604|0
1722213690000|2024-07-29 00:41:30|41625.3|41605.3|41624|41604|41625.3|41605.3|41624|41604|0
1722213700000|2024-07-29 00:41:40|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|0
1722213710000|2024-07-29 00:41:50|41624|41604|41625.3|41605.3|41625.3|41605.3|41624|41604|0
1722213720000|2024-07-29 00:42:00|41624|41604|41624|41604|41629|41609|41624|41604|1
1722213730000|2024-07-29 00:42:10|||||||||1
1722213740000|2024-07-29 00:42:20|41626.5|41606.5|41631.5|41611.5|41631.5|41611.5|41626.5|41606.5|14
1722213760000|2024-07-29 00:42:40|41632.7|41612.7|41634|41614|41634|41614|41632.7|41612.7|6
1722213770000|2024-07-29 00:42:50|41635.3|41615.3|41634|41614|41635.3|41615.3|41634|41614|0
1722213790000|2024-07-29 00:43:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|2
1722213800000|2024-07-29 00:43:20|41637.8|41617.8|41641.5|41621.5|41641.5|41621.5|41637.8|41617.8|5
1722213810000|2024-07-29 00:43:30|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|2
1722213820000|2024-07-29 00:43:40|41639|41619|41639|41619|41639|41619|41639|41619|2
1722213830000|2024-07-29 00:43:50|41637.8|41617.8|41637.8|41617.8|41637.8|41617.8|41637.8|41617.8|1
1722213840000|2024-07-29 00:44:00|41636.5|41616.5|41639|41619|41639|41619|41636.5|41616.5|4
1722213850000|2024-07-29 00:44:10|41640.3|41620.3|41644|41624|41645.3|41625.3|41640.3|41620.3|3
1722213860000|2024-07-29 00:44:20|||||||||1
1722213880000|2024-07-29 00:44:40|41636.5|41616.5|41634.1|41614.1|41636.5|41616.5|41634.1|41614.1|2
1722213890000|2024-07-29 00:44:50|41632.8|41612.8|41630.3|41610.3|41632.8|41612.8|41627.8|41607.8|1
1722213900000|2024-07-29 00:45:00|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|5
1722213910000|2024-07-29 00:45:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|0
1722213920000|2024-07-29 00:45:20|41635.3|41615.3|41637.8|41617.8|41637.8|41617.8|41635.3|41615.3|2
1722213930000|2024-07-29 00:45:30|41635.3|41615.3|41632.8|41612.8|41635.3|41615.3|41632.8|41612.8|1
1722213940000|2024-07-29 00:45:40|41627.8|41607.8|41627.8|41607.8|41627.8|41607.8|41627.8|41607.8|1
1722213950000|2024-07-29 00:45:50|41625.3|41605.3|41621.5|41601.5|41625.3|41605.3|41621.5|41601.5|6
1722213960000|2024-07-29 00:46:00|41620.3|41600.3|41617.8|41597.8|41620.3|41600.3|41617.8|41597.8|0
1722213970000|2024-07-29 00:46:10|41616.6|41596.6|41616.5|41596.5|41619|41599|41616.5|41596.5|1
1722213980000|2024-07-29 00:46:20|41619|41599|41619|41599|41619|41599|41619|41599|0
1722214000000|2024-07-29 00:46:40|41616.5|41596.5|41619|41599|41619|41599|41616.5|41596.5|0
1722214010000|2024-07-29 00:46:50|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|0
1722214020000|2024-07-29 00:47:00|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|1
1722214030000|2024-07-29 00:47:10|41614|41594|41615.3|41595.3|41615.3|41595.3|41614|41594|0
1722214040000|2024-07-29 00:47:20|41614|41594|41610.3|41590.3|41614|41594|41610.3|41590.3|3
1722214050000|2024-07-29 00:47:30|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|4
1722214060000|2024-07-29 00:47:40|||||||||1
1722214070000|2024-07-29 00:47:50|||||||||4
1722214080000|2024-07-29 00:48:00|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|0
1722214090000|2024-07-29 00:48:10|41611.6|41591.6|41611.6|41591.6|41614.1|41594.1|41611.6|41591.6|0
1722214100000|2024-07-29 00:48:20|41610.3|41590.3|41606.6|41586.6|41610.3|41590.3|41606.6|41586.6|4
1722214110000|2024-07-29 00:48:30|||||||||1
1722214120000|2024-07-29 00:48:40|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|1
1722214140000|2024-07-29 00:49:00|41606.6|41586.6|41601.6|41581.6|41606.6|41586.6|41601.6|41581.6|0
1722214150000|2024-07-29 00:49:10|41602.8|41582.8|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|3
1722214170000|2024-07-29 00:49:30|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|0
1722214180000|2024-07-29 00:49:40|41601.6|41581.6|41605.3|41585.3|41605.3|41585.3|41601.6|41581.6|0
1722214190000|2024-07-29 00:49:50|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|1
1722214210000|2024-07-29 00:50:10|41605.3|41585.3|41617.8|41597.8|41617.8|41597.8|41604.1|41584.1|13
1722214220000|2024-07-29 00:50:20|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|3
1722214230000|2024-07-29 00:50:30|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|2
1722214240000|2024-07-29 00:50:40|41621.5|41601.5|41620.3|41600.3|41621.5|41601.5|41620.3|41600.3|11
1722214250000|2024-07-29 00:50:50|41621.6|41601.6|41620.3|41600.3|41621.6|41601.6|41620.3|41600.3|1
1722214260000|2024-07-29 00:51:00|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|1
1722214270000|2024-07-29 00:51:10|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|41615.2|41595.2|2
1722214290000|2024-07-29 00:51:30|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|0
1722214300000|2024-07-29 00:51:40|41619|41599|41619|41599|41619|41599|41619|41599|0
1722214310000|2024-07-29 00:51:50|41621.5|41601.5|41624|41604|41624|41604|41621.5|41601.5|4
1722214320000|2024-07-29 00:52:00|41625.3|41605.3|41624|41604|41625.3|41605.3|41624|41604|3
1722214330000|2024-07-29 00:52:10|41622.8|41602.8|41622.8|41602.8|41624|41604|41622.8|41602.8|0
1722214340000|2024-07-29 00:52:20|41624|41604|41624|41604|41624|41604|41624|41604|0
1722214350000|2024-07-29 00:52:30|41625.2|41605.2|41627.8|41607.8|41627.8|41607.8|41625.2|41605.2|0
1722214360000|2024-07-29 00:52:40|41629|41609|41629|41609|41629|41609|41629|41609|0
1722214370000|2024-07-29 00:52:50|41630.3|41610.3|41631.6|41611.6|41631.6|41611.6|41630.3|41610.3|1
1722214380000|2024-07-29 00:53:00|41630.3|41610.3|41632.8|41612.8|41634.1|41614.1|41630.3|41610.3|7
1722214390000|2024-07-29 00:53:10|41635.3|41615.3|41634.1|41614.1|41635.3|41615.3|41634.1|41614.1|0
1722214400000|2024-07-29 00:53:20|41635.3|41615.3|41639|41619|41639|41619|41634.1|41614.1|5
1722214410000|2024-07-29 00:53:30|41637.8|41617.8|41636.5|41616.5|41637.8|41617.8|41636.5|41616.5|0
1722214420000|2024-07-29 00:53:40|41639|41619|41639|41619|41639|41619|41639|41619|1
1722214430000|2024-07-29 00:53:50|41640.3|41620.3|41630.3|41610.3|41640.3|41620.3|41630.3|41610.3|2
1722214440000|2024-07-29 00:54:00|41629|41609|41631.6|41611.6|41631.6|41611.6|41627.8|41607.8|1
1722214450000|2024-07-29 00:54:10|41630.3|41610.3|41629|41609|41632.8|41612.8|41629|41609|0
1722214460000|2024-07-29 00:54:20|41630.3|41610.3|41631.5|41611.5|41631.5|41611.5|41630.3|41610.3|1
1722214470000|2024-07-29 00:54:30|41630.3|41610.3|41632.8|41612.8|41632.8|41612.8|41630.3|41610.3|1
1722214480000|2024-07-29 00:54:40|41631.5|41611.5|41630.3|41610.3|41631.5|41611.5|41630.3|41610.3|0
1722214490000|2024-07-29 00:54:50|41631.6|41611.6|41631.6|41611.6|41631.6|41611.6|41631.6|41611.6|1
1722214500000|2024-07-29 00:55:00|41632.9|41612.9|41632.8|41612.8|41635.4|41615.4|41631.6|41611.6|1
1722214510000|2024-07-29 00:55:10|41634|41614|41644.1|41624.1|41644.1|41624.1|41634|41614|5
1722214520000|2024-07-29 00:55:20|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|0
1722214530000|2024-07-29 00:55:30|41646.6|41626.6|41650.4|41630.4|41650.4|41630.4|41646.6|41626.6|10
1722214540000|2024-07-29 00:55:40|41651.6|41631.6|41656.5|41636.5|41656.5|41636.5|41651.6|41631.6|15
1722214550000|2024-07-29 00:55:50|41657.8|41637.8|41659|41639|41659.1|41639.1|41657.8|41637.8|15
1722214560000|2024-07-29 00:56:00|41661.6|41641.6|41665.3|41645.3|41665.3|41645.3|41659|41639|21
1722214570000|2024-07-29 00:56:10|41664|41644|41654.1|41634.1|41664|41644|41654.1|41634.1|12
1722214580000|2024-07-29 00:56:20|41652.8|41632.8|41646.6|41626.6|41654|41634|41646.6|41626.6|8
1722214590000|2024-07-29 00:56:30|41645.4|41625.4|41646.6|41626.6|41647.8|41627.8|41642.8|41622.8|3
1722214600000|2024-07-29 00:56:40|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|2
1722214610000|2024-07-29 00:56:50|41649|41629|41647.8|41627.8|41649|41629|41647.8|41627.8|0
1722214620000|2024-07-29 00:57:00|41649.1|41629.1|41651.6|41631.6|41651.6|41631.6|41649.1|41629.1|1
1722214630000|2024-07-29 00:57:10|41649|41629|41651.6|41631.6|41651.6|41631.6|41647.8|41627.8|4
1722214640000|2024-07-29 00:57:20|41652.8|41632.8|41651.6|41631.6|41652.8|41632.8|41647.8|41627.8|1
1722214650000|2024-07-29 00:57:30|41652.8|41632.8|41652.8|41632.8|41654.1|41634.1|41652.8|41632.8|3
1722214660000|2024-07-29 00:57:40|41651.6|41631.6|41651.6|41631.6|41652.8|41632.8|41649|41629|2
1722214670000|2024-07-29 00:57:50|41649|41629|41647.8|41627.8|41651.6|41631.6|41647.8|41627.8|1
1722214690000|2024-07-29 00:58:10|41650.3|41630.3|41652.8|41632.8|41652.8|41632.8|41650.3|41630.3|1
1722214700000|2024-07-29 00:58:20|||||||||2
1722214710000|2024-07-29 00:58:30|41654.1|41634.1|41652.8|41632.8|41655.3|41635.3|41652.8|41632.8|2
1722214720000|2024-07-29 00:58:40|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|0
1722214730000|2024-07-29 00:58:50|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|0
1722214740000|2024-07-29 00:59:00|41655.4|41635.4|41651.6|41631.6|41655.4|41635.4|41646.6|41626.6|11
1722214750000|2024-07-29 00:59:10|41649.1|41629.1|41655.3|41635.3|41657.8|41637.8|41649.1|41629.1|2
1722214760000|2024-07-29 00:59:20|41654.1|41634.1|41657.8|41637.8|41657.8|41637.8|41654.1|41634.1|0
1722214770000|2024-07-29 00:59:30|41656.6|41636.6|41649.1|41629.1|41656.6|41636.6|41649.1|41629.1|4
1722214780000|2024-07-29 00:59:40|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|3
1722214790000|2024-07-29 00:59:50|41646.6|41626.6|41645.3|41625.3|41646.6|41626.6|41644.1|41624.1|3
1722214800000|2024-07-29 01:00:00|41644.1|41624.1|41681.6|41661.6|41684.1|41664.1|41644.1|41624.1|60
1722214810000|2024-07-29 01:00:10|41682.8|41662.8|41689.1|41669.1|41700.3|41680.3|41679.1|41659.1|52
1722214820000|2024-07-29 01:00:20|41691.6|41671.6|41700.3|41680.3|41701.6|41681.6|41687.8|41667.8|20
1722214830000|2024-07-29 01:00:30|41701.6|41681.6|41710.4|41690.4|41719.2|41699.2|41700.3|41680.3|40
1722214840000|2024-07-29 01:00:40|41707.9|41687.9|41701.6|41681.6|41707.9|41687.9|41701.6|41681.6|7
1722214850000|2024-07-29 01:00:50|41702.8|41682.8|41700.3|41680.3|41705.4|41685.4|41700.3|41680.3|9
1722214860000|2024-07-29 01:01:00|41699.1|41679.1|41696.6|41676.6|41704.1|41684.1|41696.6|41676.6|13
1722214870000|2024-07-29 01:01:10|41699.1|41679.1|41676.6|41656.6|41700.3|41680.3|41676.6|41656.6|20
1722214880000|2024-07-29 01:01:20|41677.8|41657.8|41686.6|41666.6|41689.1|41669.1|41677.8|41657.8|15
1722214890000|2024-07-29 01:01:30|41685.3|41665.3|41669.1|41649.1|41685.3|41665.3|41666.6|41646.6|5
1722214900000|2024-07-29 01:01:40|41671.6|41651.6|41669.1|41649.1|41672.8|41652.8|41669.1|41649.1|11
1722214910000|2024-07-29 01:01:50|41667.8|41647.8|41674.1|41654.1|41674.1|41654.1|41664.1|41644.1|7
1722214920000|2024-07-29 01:02:00|41677.8|41657.8|41672.8|41652.8|41682.9|41662.9|41671.6|41651.6|4
1722214930000|2024-07-29 01:02:10|41671.6|41651.6|41662.8|41642.8|41672.8|41652.8|41662.8|41642.8|29
1722214940000|2024-07-29 01:02:20|41661.6|41641.6|41669.1|41649.1|41669.1|41649.1|41661.6|41641.6|5
1722214950000|2024-07-29 01:02:30|41667.9|41647.9|41652.8|41632.8|41667.9|41647.9|41651.6|41631.6|6
1722214960000|2024-07-29 01:02:40|41654.1|41634.1|41656.6|41636.6|41657.9|41637.9|41652.9|41632.9|3
1722214970000|2024-07-29 01:02:50|41654.2|41634.2|41639.1|41619.1|41656.6|41636.6|41639.1|41619.1|10
1722214980000|2024-07-29 01:03:00|41640.3|41620.3|41622.8|41602.8|41642.8|41622.8|41622.8|41602.8|12
1722214990000|2024-07-29 01:03:10|41626.6|41606.6|41629.2|41609.2|41630.4|41610.4|41622.8|41602.8|9
1722215000000|2024-07-29 01:03:20|41627.9|41607.9|41635.4|41615.4|41639.2|41619.2|41626.7|41606.7|10
1722215010000|2024-07-29 01:03:30|41636.6|41616.6|41630.4|41610.4|41640.4|41620.4|41630.4|41610.4|7
1722215020000|2024-07-29 01:03:40|41629.1|41609.1|41632.9|41612.9|41634.2|41614.2|41622.9|41602.9|1
1722215030000|2024-07-29 01:03:50|41635.4|41615.4|41636.6|41616.6|41640.4|41620.4|41634.1|41614.1|7
1722215040000|2024-07-29 01:04:00|41641.6|41621.6|41637.9|41617.9|41641.6|41621.6|41631.6|41611.6|7
1722215050000|2024-07-29 01:04:10|41636.6|41616.6|41629.2|41609.2|41640.4|41620.4|41629.2|41609.2|6
1722215060000|2024-07-29 01:04:20|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|41621.6|41601.6|2
1722215070000|2024-07-29 01:04:30|41629.2|41609.2|41621.6|41601.6|41630.4|41610.4|41621.6|41601.6|3
1722215080000|2024-07-29 01:04:40|41620.4|41600.4|41612.9|41592.9|41620.4|41600.4|41612.9|41592.9|4
1722215090000|2024-07-29 01:04:50|41611.6|41591.6|41619.2|41599.2|41619.2|41599.2|41607.9|41587.9|3
1722215100000|2024-07-29 01:05:00|41620.4|41600.4|41631.6|41611.6|41631.6|41611.6|41620.4|41600.4|15
1722215110000|2024-07-29 01:05:10|41630.4|41610.4|41625.4|41605.4|41631.6|41611.6|41622.9|41602.9|4
1722215120000|2024-07-29 01:05:20|41626.6|41606.6|41631.6|41611.6|41631.6|41611.6|41626.6|41606.6|2
1722215130000|2024-07-29 01:05:30|41630.4|41610.4|41616.6|41596.6|41631.6|41611.6|41611.6|41591.6|35
1722215140000|2024-07-29 01:05:40|41615.4|41595.4|41601.6|41581.6|41615.4|41595.4|41601.6|41581.6|11
1722215150000|2024-07-29 01:05:50|41600.4|41580.4|41581.6|41561.6|41601.6|41581.6|41581.6|41561.6|7
1722215160000|2024-07-29 01:06:00|41580.4|41560.4|41574.2|41554.2|41583|41563|41571.6|41551.6|10
1722215170000|2024-07-29 01:06:10|41575.4|41555.4|41582.9|41562.9|41583|41563|41571.6|41551.6|2
1722215180000|2024-07-29 01:06:20|41580.4|41560.4|41593|41573|41594.2|41574.2|41579.2|41559.2|23
1722215190000|2024-07-29 01:06:30|41594.2|41574.2|41585.4|41565.4|41594.2|41574.2|41584.2|41564.2|1
1722215200000|2024-07-29 01:06:40|41584.2|41564.2|41584.2|41564.2|41586.6|41566.6|41579.2|41559.2|3
1722215210000|2024-07-29 01:06:50|41580.4|41560.4|41576.6|41556.6|41580.4|41560.4|41572.9|41552.9|8
1722215220000|2024-07-29 01:07:00|41577.9|41557.9|41575.4|41555.4|41581.6|41561.6|41575.4|41555.4|3
1722215230000|2024-07-29 01:07:10|41574.2|41554.2|41589.2|41569.2|41589.2|41569.2|41572.9|41552.9|8
1722215240000|2024-07-29 01:07:20|41588|41568|41581.6|41561.6|41588|41568|41579.2|41559.2|2
1722215250000|2024-07-29 01:07:30|41582.9|41562.9|41585.4|41565.4|41586.6|41566.6|41581.6|41561.6|3
1722215260000|2024-07-29 01:07:40|41586.7|41566.7|41595.4|41575.4|41595.4|41575.4|41586.7|41566.7|6
1722215270000|2024-07-29 01:07:50|41596.6|41576.6|41599.1|41579.1|41600.4|41580.4|41595.4|41575.4|7
1722215280000|2024-07-29 01:08:00|41597.9|41577.9|41613|41593|41613|41593|41592.9|41572.9|19
1722215290000|2024-07-29 01:08:10|41611.7|41591.7|41604.2|41584.2|41611.7|41591.7|41604.2|41584.2|3
1722215300000|2024-07-29 01:08:20|41599.2|41579.2|41590.4|41570.4|41599.2|41579.2|41589.2|41569.2|5
1722215310000|2024-07-29 01:08:30|41589.2|41569.2|41589.2|41569.2|41594.2|41574.2|41586.7|41566.7|3
1722215320000|2024-07-29 01:08:40|41585.5|41565.5|41575.4|41555.4|41585.5|41565.5|41572.9|41552.9|4
1722215330000|2024-07-29 01:08:50|41577.9|41557.9|41581.7|41561.7|41581.7|41561.7|41576.7|41556.7|3
1722215340000|2024-07-29 01:09:00|41582.9|41562.9|41576.7|41556.7|41586.7|41566.7|41575.4|41555.4|4
1722215350000|2024-07-29 01:09:10|41575.4|41555.4|41570.4|41550.4|41575.4|41555.4|41569.2|41549.2|22
1722215360000|2024-07-29 01:09:20|41568|41548|41556.7|41536.7|41568|41548|41556.7|41536.7|7
1722215370000|2024-07-29 01:09:30|41557.9|41537.9|41549.2|41529.2|41557.9|41537.9|41549.2|41529.2|4
1722215380000|2024-07-29 01:09:40|41546.7|41526.7|41540.4|41520.4|41546.7|41526.7|41536.7|41516.7|17
1722215390000|2024-07-29 01:09:50|41537.9|41517.9|41543|41523|41548|41528|41537.9|41517.9|6
1722215400000|2024-07-29 01:10:00|41544.2|41524.2|41544.2|41524.2|41546.7|41526.7|41543|41523|5
1722215410000|2024-07-29 01:10:10|41543|41523|41548|41528|41548|41528|41541.8|41521.8|11
1722215420000|2024-07-29 01:10:20|41546.8|41526.8|41564.3|41544.3|41564.3|41544.3|41546.8|41526.8|14
1722215430000|2024-07-29 01:10:30|41565.5|41545.5|41556.8|41536.8|41566.8|41546.8|41556.8|41536.8|0
1722215440000|2024-07-29 01:10:40|41558|41538|41561.8|41541.8|41561.8|41541.8|41556.8|41536.8|0
1722215450000|2024-07-29 01:10:50|41556.8|41536.8|41560.5|41540.5|41564.3|41544.3|41556.8|41536.8|2
1722215460000|2024-07-29 01:11:00|41559.2|41539.2|41528|41508|41559.2|41539.2|41525.5|41505.5|17
1722215470000|2024-07-29 01:11:10|41529.2|41509.2|41528|41508|41531.8|41511.8|41524.2|41504.2|0
1722215480000|2024-07-29 01:11:20|41529.2|41509.2|41531.8|41511.8|41535.5|41515.5|41529.2|41509.2|1
1722215490000|2024-07-29 01:11:30|41529.2|41509.2|41538|41518|41538|41518|41529.2|41509.2|11
1722215500000|2024-07-29 01:11:40|41539.3|41519.3|41536.8|41516.8|41543|41523|41533|41513|7
1722215510000|2024-07-29 01:11:50|41538|41518|41529.2|41509.2|41538|41518|41529.2|41509.2|0
1722215520000|2024-07-29 01:12:00|41528|41508|41536.8|41516.8|41536.8|41516.8|41528|41508|7
1722215530000|2024-07-29 01:12:10|41538|41518|41535.5|41515.5|41538|41518|41534.2|41514.2|0
1722215540000|2024-07-29 01:12:20|41534.2|41514.2|41545.5|41525.5|41545.5|41525.5|41534.2|41514.2|11
1722215550000|2024-07-29 01:12:30|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|0
1722215560000|2024-07-29 01:12:40|41545.5|41525.5|41539.2|41519.2|41546.8|41526.8|41539.2|41519.2|3
1722215570000|2024-07-29 01:12:50|41537.9|41517.9|41529.2|41509.2|41537.9|41517.9|41528|41508|2
1722215580000|2024-07-29 01:13:00|41528|41508|41528|41508|41535.4|41515.4|41528|41508|1
1722215590000|2024-07-29 01:13:10|41529.3|41509.3|41535.5|41515.5|41535.5|41515.5|41529.3|41509.3|4
1722215600000|2024-07-29 01:13:20|41539.2|41519.2|41529.2|41509.2|41539.2|41519.2|41529.2|41509.2|2
1722215610000|2024-07-29 01:13:30|41531.7|41511.7|41528|41508|41531.7|41511.7|41528|41508|0
1722215620000|2024-07-29 01:13:40|41526.8|41506.8|41523|41503|41526.8|41506.8|41521.7|41501.7|7
1722215630000|2024-07-29 01:13:50|41524.2|41504.2|41520.5|41500.5|41525.5|41505.5|41520.5|41500.5|4
1722215640000|2024-07-29 01:14:00|41519.2|41499.2|41520.5|41500.5|41526.8|41506.8|41519.2|41499.2|12
1722215650000|2024-07-29 01:14:10|41519.2|41499.2|41536.7|41516.7|41536.7|41516.7|41519.2|41499.2|11
1722215660000|2024-07-29 01:14:20|41538|41518|41535.5|41515.5|41539.2|41519.2|41535.5|41515.5|2
1722215670000|2024-07-29 01:14:30|41534.2|41514.2|41530.5|41510.5|41535.5|41515.5|41528|41508|0
1722215680000|2024-07-29 01:14:40|41531.7|41511.7|41519.2|41499.2|41531.7|41511.7|41519.2|41499.2|3
1722215690000|2024-07-29 01:14:50|41518|41498|41521.7|41501.7|41523|41503|41518|41498|1
1722215700000|2024-07-29 01:15:00|41520.5|41500.5|41535.4|41515.4|41535.4|41515.4|41520.5|41500.5|1
1722215710000|2024-07-29 01:15:10|41536.7|41516.7|41539.2|41519.2|41540.5|41520.5|41534.2|41514.2|2
1722215720000|2024-07-29 01:15:20|41536.7|41516.7|41534.2|41514.2|41539.2|41519.2|41530.5|41510.5|0
1722215730000|2024-07-29 01:15:30|41533|41513|41528|41508|41535.5|41515.5|41528|41508|3
1722215740000|2024-07-29 01:15:40|41526.7|41506.7|41525.5|41505.5|41529.2|41509.2|41521.8|41501.8|8
1722215750000|2024-07-29 01:15:50|41524.2|41504.2|41525.4|41505.4|41531.7|41511.7|41524.2|41504.2|3
1722215760000|2024-07-29 01:16:00|41526.7|41506.7|41519.2|41499.2|41526.7|41506.7|41519.2|41499.2|8
1722215770000|2024-07-29 01:16:10|41518|41498|41504.2|41484.2|41518|41498|41504.2|41484.2|7
1722215780000|2024-07-29 01:16:20|41505.5|41485.5|41513|41493|41513|41493|41505.5|41485.5|5
1722215790000|2024-07-29 01:16:30|41511.8|41491.8|41509.2|41489.2|41511.8|41491.8|41509.2|41489.2|4
1722215800000|2024-07-29 01:16:40|41508|41488|41500.5|41480.5|41511.8|41491.8|41500.5|41480.5|5
1722215810000|2024-07-29 01:16:50|41499.3|41479.3|41493|41473|41499.3|41479.3|41491.7|41471.7|4
1722215820000|2024-07-29 01:17:00|41495.5|41475.5|41488|41468|41499.2|41479.2|41485.5|41465.5|12
1722215830000|2024-07-29 01:17:10|41486.8|41466.8|41490.5|41470.5|41490.5|41470.5|41484.2|41464.2|2
1722215840000|2024-07-29 01:17:20|41489.2|41469.2|41486.8|41466.8|41490.5|41470.5|41486.8|41466.8|1
1722215850000|2024-07-29 01:17:30|41489.2|41469.2|41493.1|41473.1|41493.1|41473.1|41489.2|41469.2|0
1722215860000|2024-07-29 01:17:40|41491.8|41471.8|41498|41478|41498|41478|41491.8|41471.8|0
1722215870000|2024-07-29 01:17:50|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|0
1722215880000|2024-07-29 01:18:00|41499.2|41479.2|41506.8|41486.8|41509.3|41489.3|41499.2|41479.2|3
1722215890000|2024-07-29 01:18:10|41509.2|41489.2|41511.8|41491.8|41513|41493|41508|41488|4
1722215900000|2024-07-29 01:18:20|41514.2|41494.2|41513|41493|41515.5|41495.5|41511.8|41491.8|2
1722215910000|2024-07-29 01:18:30|41511.7|41491.7|41506.8|41486.8|41513|41493|41506.8|41486.8|4
1722215920000|2024-07-29 01:18:40|41508|41488|41509.3|41489.3|41509.3|41489.3|41506.8|41486.8|7
1722215930000|2024-07-29 01:18:50|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|0
1722215940000|2024-07-29 01:19:00|41511.8|41491.8|41511.8|41491.8|41514.3|41494.3|41510.5|41490.5|6
1722215950000|2024-07-29 01:19:10|41510.5|41490.5|41515.5|41495.5|41515.5|41495.5|41510.5|41490.5|4
1722215960000|2024-07-29 01:19:20|41519.3|41499.3|41516.8|41496.8|41520.6|41500.6|41515.6|41495.6|0
1722215970000|2024-07-29 01:19:30|41515.6|41495.6|41516.8|41496.8|41516.8|41496.8|41513.1|41493.1|0
1722215980000|2024-07-29 01:19:40|41518|41498|41521.8|41501.8|41521.8|41501.8|41516.8|41496.8|0
1722215990000|2024-07-29 01:19:50|41524.3|41504.3|41530.5|41510.5|41531.8|41511.8|41524.3|41504.3|6
1722216000000|2024-07-29 01:20:00|41529.3|41509.3|41539.3|41519.3|41541.8|41521.8|41529.3|41509.3|5
1722216010000|2024-07-29 01:20:10|41541.8|41521.8|41541.8|41521.8|41544.3|41524.3|41539.3|41519.3|3
1722216020000|2024-07-29 01:20:20|41543|41523|41541.8|41521.8|41545.5|41525.5|41541.8|41521.8|2
1722216030000|2024-07-29 01:20:30|41539.4|41519.4|41536.8|41516.8|41541.8|41521.8|41536.8|41516.8|0
1722216040000|2024-07-29 01:20:40|41538|41518|41541.8|41521.8|41541.8|41521.8|41536.8|41516.8|0
1722216050000|2024-07-29 01:20:50|41540.6|41520.6|41546.8|41526.8|41546.8|41526.8|41538|41518|0
1722216060000|2024-07-29 01:21:00|41549.3|41529.3|41560.5|41540.5|41560.6|41540.6|41549.3|41529.3|8
1722216070000|2024-07-29 01:21:10|41563|41543|41566.8|41546.8|41571.8|41551.8|41563|41543|4
1722216080000|2024-07-29 01:21:20|41568|41548|41564.3|41544.3|41568|41548|41564.3|41544.3|9
1722216090000|2024-07-29 01:21:30|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41556.8|41536.8|12
1722216100000|2024-07-29 01:21:40|41563|41543|41566.8|41546.8|41566.8|41546.8|41563|41543|0
1722216110000|2024-07-29 01:21:50|41568|41548|41570.5|41550.5|41570.5|41550.5|41568|41548|3
1722216120000|2024-07-29 01:22:00|41573|41553|41574.3|41554.3|41574.3|41554.3|41568|41548|6
1722216130000|2024-07-29 01:22:10|41573|41553|41569.3|41549.3|41574.3|41554.3|41566.8|41546.8|6
1722216140000|2024-07-29 01:22:20|41570.5|41550.5|41558|41538|41570.5|41550.5|41558|41538|3
1722216150000|2024-07-29 01:22:30|41559.3|41539.3|41561.8|41541.8|41561.8|41541.8|41559.3|41539.3|0
1722216160000|2024-07-29 01:22:40|41559.3|41539.3|41561.8|41541.8|41561.8|41541.8|41559.3|41539.3|0
1722216170000|2024-07-29 01:22:50|41563|41543|41561.8|41541.8|41563|41543|41561.8|41541.8|1
1722216180000|2024-07-29 01:23:00|41564.3|41544.3|41566.8|41546.8|41566.8|41546.8|41564.3|41544.3|0
1722216190000|2024-07-29 01:23:10|41568|41548|41561.8|41541.8|41568|41548|41561.8|41541.8|3
1722216200000|2024-07-29 01:23:20|41560.5|41540.5|41558|41538|41561.8|41541.8|41558|41538|7
1722216210000|2024-07-29 01:23:30|41556.8|41536.8|41549.3|41529.3|41556.8|41536.8|41545.5|41525.5|1
1722216220000|2024-07-29 01:23:40|41545.5|41525.5|41535.6|41515.6|41545.5|41525.5|41535.6|41515.6|4
1722216230000|2024-07-29 01:23:50|41534.3|41514.3|41526.8|41506.8|41534.3|41514.3|41526.8|41506.8|0
1722216240000|2024-07-29 01:24:00|41525.6|41505.6|41544.3|41524.3|41544.3|41524.3|41525.6|41505.6|9
1722216250000|2024-07-29 01:24:10|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41540.6|41520.6|3
1722216260000|2024-07-29 01:24:20|41546.8|41526.8|41546.8|41526.8|41549.3|41529.3|41545.6|41525.6|2
1722216270000|2024-07-29 01:24:30|41549.3|41529.3|41558.1|41538.1|41558.1|41538.1|41549.3|41529.3|2
1722216280000|2024-07-29 01:24:40|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41558.1|41538.1|2
1722216290000|2024-07-29 01:24:50|41560.6|41540.6|41561.8|41541.8|41561.8|41541.8|41556.8|41536.8|1
1722216300000|2024-07-29 01:25:00|41564.3|41544.3|41574.4|41554.4|41580.6|41560.6|41564.3|41544.3|12
1722216310000|2024-07-29 01:25:10|41576.8|41556.8|41570.6|41550.6|41576.8|41556.8|41570.6|41550.6|0
1722216320000|2024-07-29 01:25:20|41571.8|41551.8|41566.8|41546.8|41573.1|41553.1|41565.6|41545.6|0
1722216330000|2024-07-29 01:25:30|41564.3|41544.3|41569.3|41549.3|41569.3|41549.3|41564.3|41544.3|1
1722216340000|2024-07-29 01:25:40|41570.6|41550.6|41573.1|41553.1|41573.1|41553.1|41570.6|41550.6|0
1722216350000|2024-07-29 01:25:50|41574.3|41554.3|41576.8|41556.8|41581.8|41561.8|41574.3|41554.3|3
1722216360000|2024-07-29 01:26:00|41578.1|41558.1|41585.6|41565.6|41585.6|41565.6|41578.1|41558.1|1
1722216370000|2024-07-29 01:26:10|41584.3|41564.3|41575.6|41555.6|41586.8|41566.8|41574.3|41554.3|1
1722216380000|2024-07-29 01:26:20|41574.3|41554.3|41570.6|41550.6|41576.8|41556.8|41570.6|41550.6|1
1722216390000|2024-07-29 01:26:30|41571.8|41551.8|41570.6|41550.6|41571.8|41551.8|41569.3|41549.3|2
1722216400000|2024-07-29 01:26:40|41566.8|41546.8|41571.8|41551.8|41574.3|41554.3|41566.8|41546.8|0
1722216410000|2024-07-29 01:26:50|41570.6|41550.6|41561.8|41541.8|41571.8|41551.8|41561.8|41541.8|2
1722216420000|2024-07-29 01:27:00|41563.1|41543.1|41558.1|41538.1|41563.1|41543.1|41553.1|41533.1|1
1722216430000|2024-07-29 01:27:10|41556.8|41536.8|41551.8|41531.8|41556.8|41536.8|41549.4|41529.4|2
1722216440000|2024-07-29 01:27:20|41553.1|41533.1|41556.8|41536.8|41560.6|41540.6|41553.1|41533.1|0
1722216450000|2024-07-29 01:27:30|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|0
1722216460000|2024-07-29 01:27:40|41556.8|41536.8|41554.3|41534.3|41558.1|41538.1|41554.3|41534.3|0
1722216470000|2024-07-29 01:27:50|41553.1|41533.1|41550.6|41530.6|41555.6|41535.6|41548.1|41528.1|0
1722216480000|2024-07-29 01:28:00|41551.8|41531.8|41553.1|41533.1|41555.5|41535.5|41551.8|41531.8|0
1722216490000|2024-07-29 01:28:10|41550.5|41530.5|41554.3|41534.3|41554.3|41534.3|41550.5|41530.5|0
1722216500000|2024-07-29 01:28:20|41555.6|41535.6|41560.6|41540.6|41560.6|41540.6|41555.6|41535.6|1
1722216510000|2024-07-29 01:28:30|41561.8|41541.8|41566.8|41546.8|41566.8|41546.8|41560.6|41540.6|0
1722216520000|2024-07-29 01:28:40|41565.6|41545.6|41566.8|41546.8|41566.8|41546.8|41561.9|41541.9|4
1722216530000|2024-07-29 01:28:50|41565.6|41545.6|41569.3|41549.3|41569.3|41549.3|41565.6|41545.6|0
1722216540000|2024-07-29 01:29:00|41568.1|41548.1|41564.3|41544.3|41568.1|41548.1|41563.1|41543.1|0
1722216550000|2024-07-29 01:29:10|41563.1|41543.1|41560.6|41540.6|41568.1|41548.1|41559.4|41539.4|2
1722216560000|2024-07-29 01:29:20|41559.3|41539.3|41561.8|41541.8|41561.8|41541.8|41558.1|41538.1|1
1722216570000|2024-07-29 01:29:30|41560.6|41540.6|41561.9|41541.9|41564.3|41544.3|41559.3|41539.3|6
1722216580000|2024-07-29 01:29:40|41559.3|41539.3|41551.9|41531.9|41560.6|41540.6|41551.9|41531.9|1
1722216590000|2024-07-29 01:29:50|41550.6|41530.6|41544.3|41524.3|41550.6|41530.6|41541.8|41521.8|0
1722216600000|2024-07-29 01:30:00|41541.9|41521.9|41548.1|41528.1|41548.1|41528.1|41539.3|41519.3|4
1722216610000|2024-07-29 01:30:10|41549.3|41529.3|41550.6|41530.6|41554.3|41534.3|41549.3|41529.3|2
1722216620000|2024-07-29 01:30:20|41551.9|41531.9|41530.6|41510.6|41554.3|41534.3|41530.6|41510.6|4
1722216630000|2024-07-29 01:30:30|41531.8|41511.8|41529.3|41509.3|41534.3|41514.3|41529.3|41509.3|1
1722216640000|2024-07-29 01:30:40|41526.9|41506.9|41515.6|41495.6|41526.9|41506.9|41514.4|41494.4|2
1722216650000|2024-07-29 01:30:50|41516.9|41496.9|41521.9|41501.9|41521.9|41501.9|41514.4|41494.4|3
1722216660000|2024-07-29 01:31:00|41520.6|41500.6|41510.6|41490.6|41520.6|41500.6|41510.6|41490.6|2
1722216670000|2024-07-29 01:31:10|41509.3|41489.3|41503.1|41483.1|41510.6|41490.6|41499.4|41479.4|1
1722216680000|2024-07-29 01:31:20|41501.9|41481.9|41508.1|41488.1|41508.1|41488.1|41501.9|41481.9|1
1722216690000|2024-07-29 01:31:30|41509.4|41489.4|41505.6|41485.6|41513.1|41493.1|41505.6|41485.6|1
1722216700000|2024-07-29 01:31:40|41504.4|41484.4|41509.3|41489.3|41510.6|41490.6|41504.4|41484.4|0
1722216710000|2024-07-29 01:31:50|41510.6|41490.6|41520.6|41500.6|41520.6|41500.6|41510.6|41490.6|6
1722216720000|2024-07-29 01:32:00|41523|41503|41523.1|41503.1|41524.4|41504.4|41518.1|41498.1|2
1722216730000|2024-07-29 01:32:10|41524.4|41504.4|41525.6|41505.6|41529.4|41509.4|41524.4|41504.4|2
1722216740000|2024-07-29 01:32:20|41524.4|41504.4|41524.3|41504.3|41524.4|41504.4|41521.8|41501.8|0
1722216750000|2024-07-29 01:32:30|41528|41508|41534.3|41514.3|41534.3|41514.3|41525.6|41505.6|3
1722216760000|2024-07-29 01:32:40|41535.6|41515.6|41543.1|41523.1|41544.3|41524.3|41535.6|41515.6|5
1722216770000|2024-07-29 01:32:50|41544.4|41524.4|41535.6|41515.6|41544.4|41524.4|41535.6|41515.6|1
1722216780000|2024-07-29 01:33:00|41540.6|41520.6|41539.3|41519.3|41544.3|41524.3|41538|41518|4
1722216790000|2024-07-29 01:33:10|41538|41518|41540.6|41520.6|41541.9|41521.9|41534.3|41514.3|5
1722216800000|2024-07-29 01:33:20|41543|41523|41535.6|41515.6|41544.3|41524.3|41533.2|41513.2|1
1722216810000|2024-07-29 01:33:30|41533.1|41513.1|41525.6|41505.6|41534.3|41514.3|41523.1|41503.1|2
1722216820000|2024-07-29 01:33:40|41524.3|41504.3|41534.3|41514.3|41534.3|41514.3|41524.3|41504.3|9
1722216830000|2024-07-29 01:33:50|41533.1|41513.1|41525.6|41505.6|41534.3|41514.3|41523.1|41503.1|5
1722216840000|2024-07-29 01:34:00|41526.9|41506.9|41524.3|41504.3|41526.9|41506.9|41523.1|41503.1|1
1722216850000|2024-07-29 01:34:10|41528.1|41508.1|41528.1|41508.1|41530.6|41510.6|41524.3|41504.3|1
1722216860000|2024-07-29 01:34:20|41529.3|41509.3|41531.8|41511.8|41533.1|41513.1|41528.1|41508.1|3
1722216870000|2024-07-29 01:34:30|41533.1|41513.1|41540.6|41520.6|41540.6|41520.6|41533.1|41513.1|4
1722216880000|2024-07-29 01:34:40|41541.9|41521.9|41549.3|41529.3|41550.6|41530.6|41541.9|41521.9|3
1722216890000|2024-07-29 01:34:50|41550.6|41530.6|41551.9|41531.9|41554.3|41534.3|41543.1|41523.1|2
1722216900000|2024-07-29 01:35:00|41554.3|41534.3|41568.1|41548.1|41568.1|41548.1|41554.3|41534.3|18
1722216910000|2024-07-29 01:35:10|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41568.1|41548.1|0
1722216920000|2024-07-29 01:35:20|41565.6|41545.6|41558.1|41538.1|41565.6|41545.6|41553.1|41533.1|1
1722216930000|2024-07-29 01:35:30|41559.3|41539.3|41560.6|41540.6|41565.6|41545.6|41558.1|41538.1|2
1722216940000|2024-07-29 01:35:40|41561.8|41541.8|41564.3|41544.3|41564.3|41544.3|41558.2|41538.2|1
1722216950000|2024-07-29 01:35:50|41563.1|41543.1|41560.6|41540.6|41564.3|41544.3|41560.6|41540.6|0
1722216960000|2024-07-29 01:36:00|41561.8|41541.8|41561.8|41541.8|41564.3|41544.3|41554.3|41534.3|1
1722216970000|2024-07-29 01:36:10|41559.3|41539.3|41543.1|41523.1|41559.3|41539.3|41540.6|41520.6|6
1722216980000|2024-07-29 01:36:20|41540.6|41520.6|41525.6|41505.6|41543.1|41523.1|41525.6|41505.6|3
1722216990000|2024-07-29 01:36:30|41524.4|41504.4|41525.6|41505.6|41528.1|41508.1|41523.2|41503.2|1
1722217000000|2024-07-29 01:36:40|41524.3|41504.3|41520.6|41500.6|41524.3|41504.3|41520.6|41500.6|0
1722217010000|2024-07-29 01:36:50|41519.3|41499.3|41515.6|41495.6|41519.3|41499.3|41515.6|41495.6|3
1722217020000|2024-07-29 01:37:00|41514.3|41494.3|41505.6|41485.6|41514.3|41494.3|41498.1|41478.1|5
1722217030000|2024-07-29 01:37:10|41506.8|41486.8|41519.3|41499.3|41519.3|41499.3|41506.8|41486.8|5
1722217040000|2024-07-29 01:37:20|41515.6|41495.6|41519.3|41499.3|41519.3|41499.3|41515.6|41495.6|0
1722217050000|2024-07-29 01:37:30|41516.8|41496.8|41524.3|41504.3|41526.8|41506.8|41515.6|41495.6|9
1722217060000|2024-07-29 01:37:40|41525.6|41505.6|41534.3|41514.3|41535.6|41515.6|41525.6|41505.6|6
1722217070000|2024-07-29 01:37:50|41535.6|41515.6|41539.3|41519.3|41543.1|41523.1|41534.3|41514.3|7
1722217080000|2024-07-29 01:38:00|41538.1|41518.1|41538.1|41518.1|41539.2|41519.2|41534.3|41514.3|1
1722217090000|2024-07-29 01:38:10|41540.5|41520.5|41529.3|41509.3|41541.8|41521.8|41529.3|41509.3|3
1722217100000|2024-07-29 01:38:20|41530.6|41510.6|41525.6|41505.6|41531.8|41511.8|41524.3|41504.3|2
1722217110000|2024-07-29 01:38:30|41524.3|41504.3|41518.1|41498.1|41524.3|41504.3|41518.1|41498.1|1
1722217120000|2024-07-29 01:38:40|41519.3|41499.3|41521.8|41501.8|41521.8|41501.8|41518.1|41498.1|9
1722217130000|2024-07-29 01:38:50|41520.6|41500.6|41523.1|41503.1|41526.8|41506.8|41519.3|41499.3|4
1722217140000|2024-07-29 01:39:00|41524.4|41504.4|41519.4|41499.4|41525.6|41505.6|41516.9|41496.9|1
1722217150000|2024-07-29 01:39:10|41521.8|41501.8|41528.1|41508.1|41529.4|41509.4|41521.8|41501.8|1
1722217160000|2024-07-29 01:39:20|41526.9|41506.9|41528.1|41508.1|41529.4|41509.4|41524.4|41504.4|4
1722217170000|2024-07-29 01:39:30|41529.4|41509.4|41534.4|41514.4|41534.4|41514.4|41529.4|41509.4|3
1722217180000|2024-07-29 01:39:40|41535.6|41515.6|41539.3|41519.3|41539.3|41519.3|41534.4|41514.4|0
1722217190000|2024-07-29 01:39:50|41538.1|41518.1|41540.6|41520.6|41541.8|41521.8|41538.1|41518.1|2
1722217200000|2024-07-29 01:40:00|41539.4|41519.4|41524.4|41504.4|41539.4|41519.4|41524.4|41504.4|0
1722217210000|2024-07-29 01:40:10|41525.6|41505.6|41521.9|41501.9|41526.8|41506.8|41521.9|41501.9|1
1722217220000|2024-07-29 01:40:20|41523.1|41503.1|41523.1|41503.1|41524.4|41504.4|41520.6|41500.6|0
1722217230000|2024-07-29 01:40:30|41524.4|41504.4|41539.4|41519.4|41539.4|41519.4|41524.4|41504.4|3
1722217240000|2024-07-29 01:40:40|41538.1|41518.1|41539.4|41519.4|41543.1|41523.1|41538.1|41518.1|0
1722217250000|2024-07-29 01:40:50|41540.6|41520.6|41538.1|41518.1|41540.6|41520.6|41538.1|41518.1|0
1722217260000|2024-07-29 01:41:00|41540.6|41520.6|41548.1|41528.1|41550.5|41530.5|41540.6|41520.6|4
1722217270000|2024-07-29 01:41:10|41546.9|41526.9|41539.4|41519.4|41546.9|41526.9|41538.1|41518.1|4
1722217280000|2024-07-29 01:41:20|41538.1|41518.1|41536.9|41516.9|41539.4|41519.4|41535.6|41515.6|4
1722217290000|2024-07-29 01:41:30|41535.6|41515.6|41551.8|41531.8|41551.8|41531.8|41534.4|41514.4|2
1722217300000|2024-07-29 01:41:40|41550.6|41530.6|41548.1|41528.1|41550.6|41530.6|41544.4|41524.4|0
1722217310000|2024-07-29 01:41:50|41549.4|41529.4|41553.1|41533.1|41554.4|41534.4|41549.4|41529.4|0
1722217320000|2024-07-29 01:42:00|41554.4|41534.4|41543.1|41523.1|41554.4|41534.4|41543.1|41523.1|1
1722217330000|2024-07-29 01:42:10|41541.9|41521.9|41548.1|41528.1|41548.1|41528.1|41540.6|41520.6|5
1722217340000|2024-07-29 01:42:20|41549.4|41529.4|41548.1|41528.1|41551.9|41531.9|41544.4|41524.4|1
1722217350000|2024-07-29 01:42:30|41544.4|41524.4|41545.6|41525.6|41549.4|41529.4|41544.4|41524.4|0
1722217360000|2024-07-29 01:42:40|41544.4|41524.4|41538.1|41518.1|41546.9|41526.9|41538.1|41518.1|3
1722217370000|2024-07-29 01:42:50|41534.4|41514.4|41528.1|41508.1|41534.4|41514.4|41528.1|41508.1|0
1722217380000|2024-07-29 01:43:00|41526.9|41506.9|41513.1|41493.1|41526.9|41506.9|41511.9|41491.9|3
1722217390000|2024-07-29 01:43:10|41514.4|41494.4|41521.8|41501.8|41521.8|41501.8|41514.4|41494.4|4
1722217400000|2024-07-29 01:43:20|41524.4|41504.4|41525.6|41505.6|41528.1|41508.1|41524.4|41504.4|1
1722217410000|2024-07-29 01:43:30|41526.9|41506.9|41524.4|41504.4|41526.9|41506.9|41521.9|41501.9|5
1722217420000|2024-07-29 01:43:40|41525.6|41505.6|41534.4|41514.4|41535.6|41515.6|41525.6|41505.6|1
1722217430000|2024-07-29 01:43:50|41535.7|41515.7|41538.2|41518.2|41538.2|41518.2|41535.7|41515.7|2
1722217440000|2024-07-29 01:44:00|41536.9|41516.9|41536.9|41516.9|41540.7|41520.7|41531.9|41511.9|0
1722217450000|2024-07-29 01:44:10|41538.2|41518.2|41533.2|41513.2|41538.2|41518.2|41531.9|41511.9|1
1722217460000|2024-07-29 01:44:20|41531.9|41511.9|41534.4|41514.4|41534.4|41514.4|41531.9|41511.9|0
1722217470000|2024-07-29 01:44:30|41533.2|41513.2|41536.9|41516.9|41540.7|41520.7|41533.2|41513.2|0
1722217480000|2024-07-29 01:44:40|41535.7|41515.7|41529.4|41509.4|41535.7|41515.7|41529.4|41509.4|0
1722217490000|2024-07-29 01:44:50|41528.2|41508.2|41523.2|41503.2|41528.2|41508.2|41523.2|41503.2|4
1722217500000|2024-07-29 01:45:00|41521.9|41501.9|41516.9|41496.9|41525.7|41505.7|41514.4|41494.4|4
1722217510000|2024-07-29 01:45:10|41519.4|41499.4|41521.9|41501.9|41526.9|41506.9|41519.4|41499.4|0
1722217520000|2024-07-29 01:45:20|41523.2|41503.2|41526.9|41506.9|41526.9|41506.9|41521.9|41501.9|1
1722217530000|2024-07-29 01:45:30|41525.7|41505.7|41526.9|41506.9|41526.9|41506.9|41521.9|41501.9|0
1722217540000|2024-07-29 01:45:40|41525.7|41505.7|41523.2|41503.2|41525.7|41505.7|41523.2|41503.2|0
1722217550000|2024-07-29 01:45:50|41521.9|41501.9|41519.4|41499.4|41521.9|41501.9|41516.9|41496.9|0
1722217560000|2024-07-29 01:46:00|41520.7|41500.7|41521.9|41501.9|41525.7|41505.7|41520.7|41500.7|1
1722217570000|2024-07-29 01:46:10|41520.7|41500.7|41510.7|41490.7|41521.9|41501.9|41510.7|41490.7|1
1722217580000|2024-07-29 01:46:20|41509.4|41489.4|41508.2|41488.2|41511.9|41491.9|41506.9|41486.9|0
1722217590000|2024-07-29 01:46:30|41506.9|41486.9|41506.9|41486.9|41510.7|41490.7|41506.9|41486.9|0
1722217600000|2024-07-29 01:46:40|41508.2|41488.2|41496.9|41476.9|41509.4|41489.4|41496.9|41476.9|8
1722217610000|2024-07-29 01:46:50|41494.4|41474.4|41476.9|41456.9|41494.4|41474.4|41476.9|41456.9|20
1722217620000|2024-07-29 01:47:00|41475.7|41455.7|41465.7|41445.7|41476.9|41456.9|41465.7|41445.7|17
1722217630000|2024-07-29 01:47:10|41464.4|41444.4|41466.9|41446.9|41466.9|41446.9|41461.9|41441.9|10
1722217640000|2024-07-29 01:47:20|41468.2|41448.2|41476.9|41456.9|41476.9|41456.9|41466.9|41446.9|0
1722217650000|2024-07-29 01:47:30|41471.9|41451.9|41471.9|41451.9|41475.7|41455.7|41471.9|41451.9|2
1722217660000|2024-07-29 01:47:40|41475.7|41455.7|41471.9|41451.9|41475.7|41455.7|41471.9|41451.9|0
1722217670000|2024-07-29 01:47:50|41476.9|41456.9|41471.9|41451.9|41476.9|41456.9|41471.9|41451.9|2
1722217680000|2024-07-29 01:48:00|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|3
1722217690000|2024-07-29 01:48:10|41466.9|41446.9|41466.9|41446.9|41470.7|41450.7|41466.9|41446.9|5
1722217700000|2024-07-29 01:48:20|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|3
1722217710000|2024-07-29 01:48:30|41471.9|41451.9|41475.7|41455.7|41475.7|41455.7|41470.7|41450.7|1
1722217720000|2024-07-29 01:48:40|41477|41457|41479.5|41459.5|41482|41462|41477|41457|2
1722217730000|2024-07-29 01:48:50|41477|41457|41484.5|41464.5|41484.5|41464.5|41477|41457|3
1722217740000|2024-07-29 01:49:00|41485.7|41465.7|41497|41477|41497|41477|41485.7|41465.7|3
1722217750000|2024-07-29 01:49:10|41498.2|41478.2|41493.2|41473.2|41500.7|41480.7|41492|41472|2
1722217760000|2024-07-29 01:49:20|41494.4|41474.4|41493.2|41473.2|41497|41477|41493.2|41473.2|7
1722217770000|2024-07-29 01:49:30|41492|41472|41494.4|41474.4|41495.7|41475.7|41490.7|41470.7|0
1722217780000|2024-07-29 01:49:40|41495.7|41475.7|41499.4|41479.4|41499.4|41479.4|41495.7|41475.7|0
1722217790000|2024-07-29 01:49:50|41500.7|41480.7|41513.2|41493.2|41513.2|41493.2|41500.7|41480.7|4
1722217800000|2024-07-29 01:50:00|41514.5|41494.5|41532|41512|41534.5|41514.5|41514.5|41494.5|7
1722217810000|2024-07-29 01:50:10|41530.7|41510.7|41535.7|41515.7|41539.4|41519.4|41530.7|41510.7|7
1722217820000|2024-07-29 01:50:20|41534.4|41514.4|41530.6|41510.6|41539.5|41519.5|41530.6|41510.6|2
1722217830000|2024-07-29 01:50:30|41531.9|41511.9|41530.7|41510.7|41533.1|41513.1|41529.4|41509.4|0
1722217840000|2024-07-29 01:50:40|41529.4|41509.4|41520.7|41500.7|41529.4|41509.4|41517|41497|4
1722217850000|2024-07-29 01:50:50|41522|41502|41517|41497|41522|41502|41517|41497|0
1722217860000|2024-07-29 01:51:00|41519.4|41499.4|41518.2|41498.2|41523.1|41503.1|41518.2|41498.2|3
1722217870000|2024-07-29 01:51:10|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41518.2|41498.2|0
1722217880000|2024-07-29 01:51:20|41518.2|41498.2|41518.2|41498.2|41523.1|41503.1|41518.2|41498.2|0
1722217890000|2024-07-29 01:51:30|41516.9|41496.9|41509.4|41489.4|41516.9|41496.9|41509.4|41489.4|5
1722217900000|2024-07-29 01:51:40|41508.2|41488.2|41501.9|41481.9|41508.2|41488.2|41501.9|41481.9|1
1722217910000|2024-07-29 01:51:50|41500.7|41480.7|41499.4|41479.4|41501.9|41481.9|41497|41477|4
1722217920000|2024-07-29 01:52:00|41496.9|41476.9|41485.7|41465.7|41496.9|41476.9|41485.6|41465.6|2
1722217930000|2024-07-29 01:52:10|41488.1|41468.1|41483.2|41463.2|41489.4|41469.4|41480.7|41460.7|3
1722217940000|2024-07-29 01:52:20|41484.4|41464.4|41482|41462|41485.7|41465.7|41479.4|41459.4|1
1722217950000|2024-07-29 01:52:30|41483.2|41463.2|41485.7|41465.7|41489.5|41469.5|41480.7|41460.7|2
1722217960000|2024-07-29 01:52:40|41480.7|41460.7|41480.7|41460.7|41482|41462|41479.4|41459.4|2
1722217970000|2024-07-29 01:52:50|41478.2|41458.2|41479.4|41459.4|41480.7|41460.7|41477|41457|0
1722217980000|2024-07-29 01:53:00|41480.7|41460.7|41484.4|41464.4|41484.4|41464.4|41478.2|41458.2|1
1722217990000|2024-07-29 01:53:10|41485.7|41465.7|41485.7|41465.7|41488.2|41468.2|41482|41462|1
1722218000000|2024-07-29 01:53:20|41483.3|41463.3|41480.7|41460.7|41485.7|41465.7|41480.7|41460.7|2
1722218010000|2024-07-29 01:53:30|41478.2|41458.2|41475.7|41455.7|41479.4|41459.4|41475.7|41455.7|0
1722218020000|2024-07-29 01:53:40|41478.2|41458.2|41484.4|41464.4|41484.4|41464.4|41478.2|41458.2|0
1722218030000|2024-07-29 01:53:50|41482|41462|41484.4|41464.4|41484.4|41464.4|41480.7|41460.7|0
1722218040000|2024-07-29 01:54:00|41482|41462|41477|41457|41482|41462|41477|41457|2
1722218050000|2024-07-29 01:54:10|41475.7|41455.7|41461.9|41441.9|41475.7|41455.7|41461.9|41441.9|2
1722218060000|2024-07-29 01:54:20|41463.2|41443.2|41459.4|41439.4|41463.2|41443.2|41455.7|41435.7|4
1722218070000|2024-07-29 01:54:30|41458.2|41438.2|41470.7|41450.7|41470.7|41450.7|41458.2|41438.2|3
1722218080000|2024-07-29 01:54:40|41469.4|41449.4|41473.2|41453.2|41474.4|41454.4|41467|41447|1
1722218090000|2024-07-29 01:54:50|41470.7|41450.7|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|0
1722218100000|2024-07-29 01:55:00|41473.2|41453.2|41474.5|41454.5|41474.5|41454.5|41469.4|41449.4|3
1722218110000|2024-07-29 01:55:10|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|1
1722218120000|2024-07-29 01:55:20|41479.4|41459.4|41481.9|41461.9|41486.9|41466.9|41479.4|41459.4|11
1722218130000|2024-07-29 01:55:30|41480.7|41460.7|41469.5|41449.5|41480.7|41460.7|41469.5|41449.5|18
1722218140000|2024-07-29 01:55:40|41470.8|41450.8|41470.7|41450.7|41472|41452|41469.4|41449.4|3
1722218150000|2024-07-29 01:55:50|41469.4|41449.4|41474.4|41454.4|41476.9|41456.9|41468.2|41448.2|1
1722218160000|2024-07-29 01:56:00|41475.7|41455.7|41489.4|41469.4|41489.4|41469.4|41474.4|41454.4|7
1722218170000|2024-07-29 01:56:10|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|1
1722218180000|2024-07-29 01:56:20|41494.5|41474.5|41490.7|41470.7|41494.5|41474.5|41490.7|41470.7|7
1722218190000|2024-07-29 01:56:30|41489.4|41469.4|41489.4|41469.4|41493.2|41473.2|41489.4|41469.4|0
1722218200000|2024-07-29 01:56:40|41488.2|41468.2|41485.7|41465.7|41491.9|41471.9|41485.7|41465.7|3
1722218210000|2024-07-29 01:56:50|41486.9|41466.9|41485.7|41465.7|41489.4|41469.4|41484.4|41464.4|2
1722218220000|2024-07-29 01:57:00|41488.2|41468.2|41489.4|41469.4|41493.2|41473.2|41486.9|41466.9|4
1722218230000|2024-07-29 01:57:10|41487|41467|41471.9|41451.9|41487|41467|41471.9|41451.9|3
1722218240000|2024-07-29 01:57:20|41470.7|41450.7|41472|41452|41472|41452|41470.7|41450.7|5
1722218250000|2024-07-29 01:57:30|41473.2|41453.2|41484.4|41464.4|41484.4|41464.4|41473.2|41453.2|3
1722218260000|2024-07-29 01:57:40|41483.2|41463.2|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|2
1722218270000|2024-07-29 01:57:50|41487|41467|41490.7|41470.7|41490.7|41470.7|41487|41467|0
1722218280000|2024-07-29 01:58:00|41494.4|41474.4|41495.7|41475.7|41495.7|41475.7|41494.4|41474.4|2
1722218290000|2024-07-29 01:58:10|41496.9|41476.9|41500.7|41480.7|41500.7|41480.7|41495.7|41475.7|0
1722218300000|2024-07-29 01:58:20|41503.2|41483.2|41515.7|41495.7|41515.7|41495.7|41503.2|41483.2|4
1722218310000|2024-07-29 01:58:30|41512|41492|41510.7|41490.7|41514.4|41494.4|41509.5|41489.5|1
1722218320000|2024-07-29 01:58:40|41512|41492|41509.4|41489.4|41515.7|41495.7|41509.4|41489.4|2
1722218330000|2024-07-29 01:58:50|41510.7|41490.7|41507|41487|41510.7|41490.7|41507|41487|0
1722218340000|2024-07-29 01:59:00|41505.7|41485.7|41509.4|41489.4|41509.4|41489.4|41505.7|41485.7|0
1722218350000|2024-07-29 01:59:10|41509.5|41489.5|41509.5|41489.5|41512|41492|41509.5|41489.5|0
1722218360000|2024-07-29 01:59:20|41508.2|41488.2|41505.7|41485.7|41508.2|41488.2|41503.2|41483.2|1
1722218370000|2024-07-29 01:59:30|41504.5|41484.5|41510.7|41490.7|41510.7|41490.7|41504.5|41484.5|0
1722218380000|2024-07-29 01:59:40|41512|41492|41517|41497|41517|41497|41512|41492|1
1722218390000|2024-07-29 01:59:50|41519.5|41499.5|41520.7|41500.7|41523.2|41503.2|41519.5|41499.5|4
1722218400000|2024-07-29 02:00:00|41519.5|41499.5|41518.2|41498.2|41519.5|41499.5|41518.2|41498.2|2
1722218410000|2024-07-29 02:00:10|41517|41497|41515.7|41495.7|41517|41497|41514.5|41494.5|0
1722218420000|2024-07-29 02:00:20|41514.5|41494.5|41523.2|41503.2|41524.5|41504.5|41514.5|41494.5|3
1722218430000|2024-07-29 02:00:30|41524.5|41504.5|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|0
1722218440000|2024-07-29 02:00:40|41518.3|41498.3|41517|41497|41520.8|41500.8|41517|41497|0
1722218450000|2024-07-29 02:00:50|41515.7|41495.7|41509.5|41489.5|41515.7|41495.7|41509.5|41489.5|2
1722218460000|2024-07-29 02:01:00|41510.7|41490.7|41523.2|41503.2|41525.7|41505.7|41510.7|41490.7|5
1722218470000|2024-07-29 02:01:10|41525.7|41505.7|41520.7|41500.7|41527|41507|41520.7|41500.7|2
1722218480000|2024-07-29 02:01:20|41524.5|41504.5|41525.7|41505.7|41528.2|41508.2|41524.5|41504.5|2
1722218490000|2024-07-29 02:01:30|41524.5|41504.5|41523.2|41503.2|41525.7|41505.7|41522|41502|0
1722218500000|2024-07-29 02:01:40|41524.5|41504.5|41515.8|41495.8|41524.5|41504.5|41515.8|41495.8|8
1722218510000|2024-07-29 02:01:50|41514.6|41494.6|41525.7|41505.7|41525.7|41505.7|41514.6|41494.6|4
1722218520000|2024-07-29 02:02:00|41527|41507|41525.7|41505.7|41528.2|41508.2|41525.7|41505.7|1
1722218530000|2024-07-29 02:02:10|41523.2|41503.2|41517|41497|41523.2|41503.2|41517|41497|0
1722218540000|2024-07-29 02:02:20|41518.3|41498.3|41522|41502|41522|41502|41518.3|41498.3|0
1722218550000|2024-07-29 02:02:30|41518.3|41498.3|41517|41497|41518.3|41498.3|41515.7|41495.7|0
1722218560000|2024-07-29 02:02:40|41513.2|41493.2|41512|41492|41513.2|41493.2|41512|41492|1
1722218570000|2024-07-29 02:02:50|41513.2|41493.2|41512|41492|41514.5|41494.5|41512|41492|0
1722218580000|2024-07-29 02:03:00|41510.7|41490.7|41507|41487|41510.7|41490.7|41507|41487|3
1722218590000|2024-07-29 02:03:10|41502|41482|41500.7|41480.7|41502|41482|41497|41477|0
1722218600000|2024-07-29 02:03:20|41502|41482|41497|41477|41502|41482|41497|41477|0
1722218610000|2024-07-29 02:03:30|41498.2|41478.2|41497|41477|41500.7|41480.7|41497|41477|1
1722218620000|2024-07-29 02:03:40|41498.2|41478.2|41495.7|41475.7|41500.7|41480.7|41495.7|41475.7|0
1722218630000|2024-07-29 02:03:50|41494.5|41474.5|41492|41472|41497|41477|41492|41472|2
1722218640000|2024-07-29 02:04:00|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|0
1722218650000|2024-07-29 02:04:10|41488.3|41468.3|41478.3|41458.3|41488.3|41468.3|41478.3|41458.3|1
1722218660000|2024-07-29 02:04:20|41477|41457|41469.5|41449.5|41478.3|41458.3|41469.5|41449.5|4
1722218670000|2024-07-29 02:04:30|41468.2|41448.2|41460.8|41440.8|41468.2|41448.2|41459.5|41439.5|3
1722218680000|2024-07-29 02:04:40|41462|41442|41462|41442|41462|41442|41462|41442|1
1722218690000|2024-07-29 02:04:50|41463.2|41443.2|41465.8|41445.8|41465.8|41445.8|41463.2|41443.2|2
1722218700000|2024-07-29 02:05:00|41464.5|41444.5|41464.5|41444.5|41468.3|41448.3|41464.5|41444.5|4
1722218710000|2024-07-29 02:05:10|41462|41442|41463.3|41443.3|41464.5|41444.5|41462|41442|1
1722218720000|2024-07-29 02:05:20|41462|41442|41468.3|41448.3|41468.3|41448.3|41462|41442|6
1722218730000|2024-07-29 02:05:30|41470.8|41450.8|41473.3|41453.3|41473.3|41453.3|41470.8|41450.8|3
1722218740000|2024-07-29 02:05:40|41472|41452|41469.5|41449.5|41472|41452|41469.5|41449.5|4
1722218750000|2024-07-29 02:05:50|41468.2|41448.2|41462|41442|41468.2|41448.2|41462|41442|5
1722218760000|2024-07-29 02:06:00|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|5
1722218770000|2024-07-29 02:06:10|41464.5|41444.5|41454.5|41434.5|41464.5|41444.5|41453.2|41433.2|2
1722218780000|2024-07-29 02:06:20|41453.2|41433.2|41452|41432|41454.5|41434.5|41452|41432|0
1722218790000|2024-07-29 02:06:30|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41452|41432|3
1722218800000|2024-07-29 02:06:40|41454.5|41434.5|41458.3|41438.3|41459.5|41439.5|41454.5|41434.5|1
1722218810000|2024-07-29 02:06:50|41460.8|41440.8|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|1
1722218820000|2024-07-29 02:07:00|41467|41447|41472|41452|41473.3|41453.3|41467|41447|1
1722218830000|2024-07-29 02:07:10|41470.8|41450.8|41470.8|41450.8|41472|41452|41468.3|41448.3|2
1722218840000|2024-07-29 02:07:20|41473.3|41453.3|41482|41462|41482|41462|41472|41452|4
1722218850000|2024-07-29 02:07:30|41483.3|41463.3|41495.8|41475.8|41497|41477|41483.3|41463.3|4
1722218860000|2024-07-29 02:07:40|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41492|41472|7
1722218870000|2024-07-29 02:07:50|41494.5|41474.5|41495.8|41475.8|41498.3|41478.3|41494.5|41474.5|1
1722218880000|2024-07-29 02:08:00|41494.5|41474.5|41487|41467|41494.5|41474.5|41487|41467|3
1722218890000|2024-07-29 02:08:10|41485.8|41465.8|41480.8|41460.8|41485.8|41465.8|41480.8|41460.8|0
1722218920000|2024-07-29 02:08:40|41475.8|41455.8|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|1
1722218930000|2024-07-29 02:08:50|41472|41452|41472.1|41452.1|41475.8|41455.8|41472|41452|2
1722218940000|2024-07-29 02:09:00|41470.8|41450.8|41465.8|41445.8|41470.8|41450.8|41465.8|41445.8|1
1722218950000|2024-07-29 02:09:10|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|0
1722218960000|2024-07-29 02:09:20|41462.1|41442.1|41462.1|41442.1|41465.8|41445.8|41462.1|41442.1|0
1722218970000|2024-07-29 02:09:30|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|0
1722218980000|2024-07-29 02:09:40|41462.1|41442.1|41460.8|41440.8|41462.1|41442.1|41460.8|41440.8|1
1722218990000|2024-07-29 02:09:50|41462.1|41442.1|41448.3|41428.3|41462.1|41442.1|41448.3|41428.3|12
1722219000000|2024-07-29 02:10:00|41445.8|41425.8|41428.3|41408.3|41445.8|41425.8|41427.1|41407.1|14
1722219010000|2024-07-29 02:10:10|41430.8|41410.8|41438.3|41418.3|41438.3|41418.3|41428.3|41408.3|11
1722219020000|2024-07-29 02:10:20|41437.1|41417.1|41435.8|41415.8|41437.1|41417.1|41435.8|41415.8|2
1722219030000|2024-07-29 02:10:30|41434.6|41414.6|41438.3|41418.3|41438.3|41418.3|41433.3|41413.3|1
1722219040000|2024-07-29 02:10:40|41439.6|41419.6|41438.3|41418.3|41442.1|41422.1|41437.1|41417.1|1
1722219050000|2024-07-29 02:10:50|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|0
1722219060000|2024-07-29 02:11:00|41438.3|41418.3|41443.3|41423.3|41443.3|41423.3|41438.3|41418.3|3
1722219070000|2024-07-29 02:11:10|41444.5|41424.5|41449.6|41429.6|41454.5|41434.5|41444.5|41424.5|6
1722219080000|2024-07-29 02:11:20|41450.8|41430.8|41439.6|41419.6|41450.8|41430.8|41439.6|41419.6|1
1722219090000|2024-07-29 02:11:30|41440.8|41420.8|41442.1|41422.1|41443.3|41423.3|41440.8|41420.8|0
1722219100000|2024-07-29 02:11:40|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41439.5|41419.5|1
1722219110000|2024-07-29 02:11:50|41442.1|41422.1|41443.3|41423.3|41443.3|41423.3|41442|41422|4
1722219120000|2024-07-29 02:12:00|41444.5|41424.5|41449.5|41429.5|41449.5|41429.5|41444.5|41424.5|1
1722219130000|2024-07-29 02:12:10|41452|41432|41454.5|41434.5|41454.5|41434.5|41452|41432|1
1722219140000|2024-07-29 02:12:20|41455.8|41435.8|41457|41437|41457|41437|41455.8|41435.8|2
1722219150000|2024-07-29 02:12:30|41458.2|41438.2|41459.5|41439.5|41459.5|41439.5|41455.8|41435.8|0
1722219160000|2024-07-29 02:12:40|41460.8|41440.8|41462|41442|41463.3|41443.3|41460.8|41440.8|4
1722219170000|2024-07-29 02:12:50|41460.8|41440.8|41457.1|41437.1|41460.8|41440.8|41457.1|41437.1|0
1722219180000|2024-07-29 02:13:00|41455.8|41435.8|41468.3|41448.3|41468.3|41448.3|41455.8|41435.8|2
1722219190000|2024-07-29 02:13:10|41469.5|41449.5|41474.5|41454.5|41474.5|41454.5|41469.5|41449.5|2
1722219200000|2024-07-29 02:13:20|41477|41457|41484.5|41464.5|41484.5|41464.5|41477|41457|2
1722219210000|2024-07-29 02:13:30|41483.3|41463.3|41482.1|41462.1|41487.1|41467.1|41482.1|41462.1|2
1722219220000|2024-07-29 02:13:40|41484.5|41464.5|41480.8|41460.8|41484.5|41464.5|41480.8|41460.8|1
1722219240000|2024-07-29 02:14:00|41479.5|41459.5|41485.8|41465.8|41485.8|41465.8|41479.5|41459.5|2
1722219250000|2024-07-29 02:14:10|41484.5|41464.5|41483.3|41463.3|41488.3|41468.3|41483.3|41463.3|1
1722219260000|2024-07-29 02:14:20|41482|41462|41480.8|41460.8|41482|41462|41480.8|41460.8|2
1722219270000|2024-07-29 02:14:30|41479.5|41459.5|41475.8|41455.8|41479.5|41459.5|41474.5|41454.5|1
1722219280000|2024-07-29 02:14:40|41474.5|41454.5|41473.3|41453.3|41474.5|41454.5|41473.3|41453.3|1
1722219290000|2024-07-29 02:14:50|41469.6|41449.6|41474.5|41454.5|41474.5|41454.5|41469.6|41449.6|4
1722219300000|2024-07-29 02:15:00|41472.1|41452.1|41465.8|41445.8|41472.1|41452.1|41465.8|41445.8|3
1722219310000|2024-07-29 02:15:10|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|0
1722219320000|2024-07-29 02:15:20|41464.5|41444.5|41465.8|41445.8|41465.8|41445.8|41464.5|41444.5|1
1722219330000|2024-07-29 02:15:30|41467|41447|41468.3|41448.3|41468.3|41448.3|41467|41447|0
1722219340000|2024-07-29 02:15:40|41469.5|41449.5|41470.8|41450.8|41470.8|41450.8|41469.5|41449.5|0
1722219350000|2024-07-29 02:15:50|41468.3|41448.3|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|2
1722219360000|2024-07-29 02:16:00|41467.1|41447.1|41472.1|41452.1|41472.1|41452.1|41467.1|41447.1|4
1722219370000|2024-07-29 02:16:10|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|1
1722219380000|2024-07-29 02:16:20|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|0
1722219390000|2024-07-29 02:16:30|41473.3|41453.3|41475.8|41455.8|41475.8|41455.8|41473.3|41453.3|0
1722219400000|2024-07-29 02:16:40|41477|41457|41479.6|41459.6|41482.1|41462.1|41477|41457|2
1722219410000|2024-07-29 02:16:50|41478.3|41458.3|41477.1|41457.1|41478.3|41458.3|41477.1|41457.1|1
1722219420000|2024-07-29 02:17:00|41480.8|41460.8|41478.3|41458.3|41480.8|41460.8|41478.3|41458.3|1
1722219430000|2024-07-29 02:17:10|41477.1|41457.1|41470.8|41450.8|41479.5|41459.5|41470.8|41450.8|0
1722219440000|2024-07-29 02:17:20|41469.5|41449.5|41469.5|41449.5|41469.5|41449.5|41469.5|41449.5|0
1722219450000|2024-07-29 02:17:30|41468.3|41448.3|41469.5|41449.5|41470.8|41450.8|41468.3|41448.3|1
1722219460000|2024-07-29 02:17:40|41467.1|41447.1|41469.5|41449.5|41469.5|41449.5|41465.8|41445.8|0
1722219470000|2024-07-29 02:17:50|41468.3|41448.3|41465.8|41445.8|41469.5|41449.5|41465.8|41445.8|0
1722219480000|2024-07-29 02:18:00|41464.5|41444.5|41459.5|41439.5|41464.5|41444.5|41459.5|41439.5|0
1722219490000|2024-07-29 02:18:10|41458.3|41438.3|41465.8|41445.8|41465.8|41445.8|41457|41437|5
1722219500000|2024-07-29 02:18:20|41467|41447|41469.5|41449.5|41469.5|41449.5|41467|41447|1
1722219510000|2024-07-29 02:18:30|41468.3|41448.3|41469.5|41449.5|41469.5|41449.5|41467.1|41447.1|0
1722219520000|2024-07-29 02:18:40|41467.1|41447.1|41464.5|41444.5|41467.1|41447.1|41464.5|41444.5|0
1722219530000|2024-07-29 02:18:50|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41459.6|41439.6|0
1722219540000|2024-07-29 02:19:00|41462.1|41442.1|41463.3|41443.3|41463.3|41443.3|41459.5|41439.5|4
1722219550000|2024-07-29 02:19:10|41462|41442|41463.3|41443.3|41463.3|41443.3|41462|41442|0
1722219560000|2024-07-29 02:19:20|41462|41442|41462.1|41442.1|41464.5|41444.5|41462|41442|1
1722219570000|2024-07-29 02:19:30|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|1
1722219580000|2024-07-29 02:19:40|41460.8|41440.8|41477.1|41457.1|41477.1|41457.1|41460.8|41440.8|16
1722219590000|2024-07-29 02:19:50|41474.6|41454.6|41474.6|41454.6|41475.8|41455.8|41474.6|41454.6|2
1722219600000|2024-07-29 02:20:00|41473.3|41453.3|41474.6|41454.6|41474.6|41454.6|41473.3|41453.3|1
1722219610000|2024-07-29 02:20:10|41475.8|41455.8|41474.6|41454.6|41475.8|41455.8|41474.6|41454.6|0
1722219620000|2024-07-29 02:20:20|41473.3|41453.3|41472.1|41452.1|41474.6|41454.6|41472.1|41452.1|0
1722219630000|2024-07-29 02:20:30|41470.8|41450.8|41474.6|41454.6|41474.6|41454.6|41469.6|41449.6|0
1722219640000|2024-07-29 02:20:40|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|0
1722219650000|2024-07-29 02:20:50|41478.3|41458.3|41475.8|41455.8|41479.6|41459.6|41474.6|41454.6|0
1722219660000|2024-07-29 02:21:00|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|2
1722219670000|2024-07-29 02:21:10|41473.3|41453.3|41477.1|41457.1|41477.1|41457.1|41473.3|41453.3|0
1722219680000|2024-07-29 02:21:20|41475.8|41455.8|41474.6|41454.6|41478.3|41458.3|41473.3|41453.3|2
1722219690000|2024-07-29 02:21:30|41475.8|41455.8|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|0
1722219700000|2024-07-29 02:21:40|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|0
1722219710000|2024-07-29 02:21:50|41475.8|41455.8|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|1
1722219720000|2024-07-29 02:22:00|41474.6|41454.6|41472.1|41452.1|41474.6|41454.6|41470.8|41450.8|0
1722219730000|2024-07-29 02:22:10|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|3
1722219740000|2024-07-29 02:22:20|41474.6|41454.6|41480.8|41460.8|41480.8|41460.8|41474.6|41454.6|0
1722219750000|2024-07-29 02:22:30|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|1
1722219760000|2024-07-29 02:22:40|41477.1|41457.1|41478.3|41458.3|41479.6|41459.6|41477.1|41457.1|0
1722219770000|2024-07-29 02:22:50|41477.1|41457.1|41474.6|41454.6|41478.3|41458.3|41474.6|41454.6|1
1722219780000|2024-07-29 02:23:00|41478.3|41458.3|41474.6|41454.6|41478.3|41458.3|41473.3|41453.3|3
1722219790000|2024-07-29 02:23:10|41475.8|41455.8|41478.3|41458.3|41478.3|41458.3|41474.6|41454.6|0
1722219800000|2024-07-29 02:23:20|41477.1|41457.1|41478.3|41458.3|41479.6|41459.6|41475.8|41455.8|1
1722219810000|2024-07-29 02:23:30|41474.6|41454.6|41474.6|41454.6|41479.6|41459.6|41473.3|41453.3|3
1722219820000|2024-07-29 02:23:40|41475.8|41455.8|41478.3|41458.3|41478.3|41458.3|41474.6|41454.6|2
1722219830000|2024-07-29 02:23:50|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|0
1722219840000|2024-07-29 02:24:00|41473.4|41453.4|41479.6|41459.6|41479.6|41459.6|41473.4|41453.4|2
1722219860000|2024-07-29 02:24:20|41482.1|41462.1|41483.4|41463.4|41487.1|41467.1|41482.1|41462.1|1
1722219870000|2024-07-29 02:24:30|41484.6|41464.6|41488.4|41468.4|41488.4|41468.4|41484.6|41464.6|2
1722219880000|2024-07-29 02:24:40|41490.9|41470.9|41492.1|41472.1|41492.1|41472.1|41490.9|41470.9|0
1722219890000|2024-07-29 02:24:50|41489.6|41469.6|41493.4|41473.4|41493.4|41473.4|41489.6|41469.6|1
1722219900000|2024-07-29 02:25:00|41490.9|41470.9|41482.1|41462.1|41492.1|41472.1|41482.1|41462.1|12
1722219920000|2024-07-29 02:25:20|41483.4|41463.4|41488.4|41468.4|41488.4|41468.4|41483.4|41463.4|5
1722219930000|2024-07-29 02:25:30|41487.1|41467.1|41482.1|41462.1|41487.1|41467.1|41478.4|41458.4|10
1722219940000|2024-07-29 02:25:40|41479.7|41459.7|41473.4|41453.4|41479.7|41459.7|41472.1|41452.1|8
1722219950000|2024-07-29 02:25:50|41470.8|41450.8|41473.4|41453.4|41473.4|41453.4|41469.6|41449.6|0
1722219960000|2024-07-29 02:26:00|41474.6|41454.6|41475.9|41455.9|41475.9|41455.9|41474.6|41454.6|3
1722219970000|2024-07-29 02:26:10|41477.1|41457.1|41475.9|41455.9|41477.1|41457.1|41475.9|41455.9|0
1722219980000|2024-07-29 02:26:20|41477.1|41457.1|41472.1|41452.1|41477.1|41457.1|41472.1|41452.1|0
1722219990000|2024-07-29 02:26:30|41474.6|41454.6|41478.4|41458.4|41479.6|41459.6|41473.4|41453.4|2
1722220000000|2024-07-29 02:26:40|41479.6|41459.6|41482.1|41462.1|41482.1|41462.1|41479.6|41459.6|1
1722220010000|2024-07-29 02:26:50|||||||||1
1722220020000|2024-07-29 02:27:00|41480.9|41460.9|41480.9|41460.9|41482.1|41462.1|41480.9|41460.9|1
1722220030000|2024-07-29 02:27:10|41479.6|41459.6|41483.4|41463.4|41484.6|41464.6|41479.6|41459.6|0
1722220040000|2024-07-29 02:27:20|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|0
1722220060000|2024-07-29 02:27:40|41483.4|41463.4|41482.1|41462.1|41483.4|41463.4|41482.1|41462.1|0
1722220070000|2024-07-29 02:27:50|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|1
1722220080000|2024-07-29 02:28:00|41485.9|41465.9|41487.1|41467.1|41487.1|41467.1|41483.4|41463.4|0
1722220090000|2024-07-29 02:28:10|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|1
1722220100000|2024-07-29 02:28:20|41489.6|41469.6|41492.1|41472.1|41493.4|41473.4|41489.6|41469.6|8
1722220110000|2024-07-29 02:28:30|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|0
1722220120000|2024-07-29 02:28:40|41492.2|41472.2|41490.8|41470.8|41493.4|41473.4|41489.6|41469.6|1
1722220130000|2024-07-29 02:28:50|41489.6|41469.6|41493.4|41473.4|41493.4|41473.4|41489.6|41469.6|0
1722220140000|2024-07-29 02:29:00|41492.1|41472.1|41488.4|41468.4|41492.1|41472.1|41487.1|41467.1|0
1722220150000|2024-07-29 02:29:10|41487.1|41467.1|41487.2|41467.2|41487.2|41467.2|41483.4|41463.4|0
1722220160000|2024-07-29 02:29:20|41483.4|41463.4|41487.2|41467.2|41487.2|41467.2|41483.4|41463.4|0
1722220170000|2024-07-29 02:29:30|41489.6|41469.6|41490.9|41470.9|41490.9|41470.9|41489.6|41469.6|1
1722220180000|2024-07-29 02:29:40|41492.1|41472.1|41492.1|41472.1|41494.6|41474.6|41490.9|41470.9|2
1722220190000|2024-07-29 02:29:50|41494.6|41474.6|41493.4|41473.4|41494.6|41474.6|41493.4|41473.4|2
1722220200000|2024-07-29 02:30:00|41490.9|41470.9|41479.6|41459.6|41492.2|41472.2|41477.2|41457.2|6
1722220210000|2024-07-29 02:30:10|41480.9|41460.9|41487|41467|41493.4|41473.4|41480.9|41460.9|4
1722220220000|2024-07-29 02:30:20|41489.6|41469.6|41489.6|41469.6|41490.9|41470.9|41485.8|41465.8|0
1722220230000|2024-07-29 02:30:30|41492.2|41472.2|41497.2|41477.2|41499.7|41479.7|41492.2|41472.2|3
1722220240000|2024-07-29 02:30:40|41498.4|41478.4|41502.2|41482.2|41502.2|41482.2|41498.4|41478.4|0
1722220250000|2024-07-29 02:30:50|41503.4|41483.4|41507.2|41487.2|41507.2|41487.2|41503.4|41483.4|2
1722220260000|2024-07-29 02:31:00|41505.9|41485.9|41499.6|41479.6|41505.9|41485.9|41499.6|41479.6|1
1722220270000|2024-07-29 02:31:10|41498.4|41478.4|41489.6|41469.6|41499.6|41479.6|41485.9|41465.9|6
1722220280000|2024-07-29 02:31:20|41492.2|41472.2|41488.4|41468.4|41492.2|41472.2|41485.8|41465.8|0
1722220290000|2024-07-29 02:31:30|41487.2|41467.2|41479.7|41459.7|41488.4|41468.4|41479.7|41459.7|1
1722220300000|2024-07-29 02:31:40|41478.4|41458.4|41424.7|41404.7|41478.4|41458.4|41424.7|41404.7|22
1722220310000|2024-07-29 02:31:50|41423.4|41403.4|41429.6|41409.6|41430.9|41410.9|41419.7|41399.7|8
1722220320000|2024-07-29 02:32:00|41432.2|41412.2|41443.4|41423.4|41447.2|41427.2|41432.2|41412.2|4
1722220330000|2024-07-29 02:32:10|41442.2|41422.2|41442.2|41422.2|41447.2|41427.2|41442.2|41422.2|3
1722220340000|2024-07-29 02:32:20|41443.4|41423.4|41449.7|41429.7|41450.9|41430.9|41443.4|41423.4|0
1722220350000|2024-07-29 02:32:30|41447.2|41427.2|41447.2|41427.2|41452.2|41432.2|41447.2|41427.2|0
1722220360000|2024-07-29 02:32:40|41450.9|41430.9|41459.7|41439.7|41460.9|41440.9|41447.2|41427.2|8
1722220370000|2024-07-29 02:32:50|41462.2|41442.2|41462.2|41442.2|41463.4|41443.4|41462.2|41442.2|3
1722220380000|2024-07-29 02:33:00|41459.7|41439.7|41457.1|41437.1|41463.5|41443.5|41457.1|41437.1|4
1722220390000|2024-07-29 02:33:10|41458.4|41438.4|41462.2|41442.2|41462.2|41442.2|41457.2|41437.2|0
1722220400000|2024-07-29 02:33:20|41460.9|41440.9|41458.5|41438.5|41462.2|41442.2|41458.5|41438.5|1
1722220410000|2024-07-29 02:33:30|41459.7|41439.7|41452.2|41432.2|41459.7|41439.7|41452.2|41432.2|2
1722220420000|2024-07-29 02:33:40|41454.7|41434.7|41457.2|41437.2|41459.7|41439.7|41454.7|41434.7|1
1722220430000|2024-07-29 02:33:50|41454.7|41434.7|41447.2|41427.2|41454.7|41434.7|41445.9|41425.9|1
1722220440000|2024-07-29 02:34:00|41449.6|41429.6|41455.9|41435.9|41455.9|41435.9|41449.6|41429.6|1
1722220450000|2024-07-29 02:34:10|41453.5|41433.5|41445.9|41425.9|41453.5|41433.5|41445.9|41425.9|0
1722220460000|2024-07-29 02:34:20|41447.2|41427.2|41445.9|41425.9|41449.6|41429.6|41445.9|41425.9|0
1722220470000|2024-07-29 02:34:30|41447.2|41427.2|41442.2|41422.2|41450.9|41430.9|41442.2|41422.2|2
1722220480000|2024-07-29 02:34:40|41443.4|41423.4|41435.9|41415.9|41444.6|41424.6|41435.9|41415.9|3
1722220490000|2024-07-29 02:34:50|41439.6|41419.6|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|0
1722220500000|2024-07-29 02:35:00|41449.6|41429.6|41447.2|41427.2|41449.6|41429.6|41447.2|41427.2|3
1722220510000|2024-07-29 02:35:10|41449.6|41429.6|41444.6|41424.6|41449.6|41429.6|41443.4|41423.4|0
1722220520000|2024-07-29 02:35:20|41445.9|41425.9|41443.4|41423.4|41445.9|41425.9|41443.4|41423.4|0
1722220530000|2024-07-29 02:35:30|41442.2|41422.2|41447.2|41427.2|41448.4|41428.4|41442.2|41422.2|8
1722220540000|2024-07-29 02:35:40|41449.6|41429.6|41444.6|41424.6|41449.6|41429.6|41444.6|41424.6|1
1722220550000|2024-07-29 02:35:50|41445.9|41425.9|41444.6|41424.6|41445.9|41425.9|41444.6|41424.6|0
1722220560000|2024-07-29 02:36:00|41442.2|41422.2|41455.9|41435.9|41455.9|41435.9|41442.2|41422.2|3
1722220570000|2024-07-29 02:36:10|41457.2|41437.2|41453.5|41433.5|41459.7|41439.7|41453.5|41433.5|2
1722220580000|2024-07-29 02:36:20|41454.7|41434.7|41455.9|41435.9|41459.6|41439.6|41454.6|41434.6|0
1722220590000|2024-07-29 02:36:30|41454.6|41434.6|41449.6|41429.6|41454.6|41434.6|41448.4|41428.4|4
1722220600000|2024-07-29 02:36:40|41448.4|41428.4|41450.9|41430.9|41450.9|41430.9|41445.9|41425.9|0
1722220610000|2024-07-29 02:36:50|41452.2|41432.2|41450.9|41430.9|41455.9|41435.9|41450.9|41430.9|2
1722220620000|2024-07-29 02:37:00|41449.7|41429.7|41443.4|41423.4|41450.9|41430.9|41440.9|41420.9|34
1722220630000|2024-07-29 02:37:10|41443.5|41423.5|41438.4|41418.4|41443.5|41423.5|41438.4|41418.4|1
1722220640000|2024-07-29 02:37:20|41437.1|41417.1|41439.6|41419.6|41439.6|41419.6|41437.1|41417.1|0
1722220650000|2024-07-29 02:37:30|41435.9|41415.9|41452.2|41432.2|41452.2|41432.2|41435.9|41415.9|5
1722220660000|2024-07-29 02:37:40|41450.9|41430.9|41450.9|41430.9|41452.2|41432.2|41449.6|41429.6|1
1722220670000|2024-07-29 02:37:50|41452.2|41432.2|41447.2|41427.2|41452.2|41432.2|41447.2|41427.2|0
1722220680000|2024-07-29 02:38:00|41445.9|41425.9|41447.2|41427.2|41447.2|41427.2|41445.9|41425.9|0
1722220690000|2024-07-29 02:38:10|41448.5|41428.5|41452.2|41432.2|41452.2|41432.2|41447.2|41427.2|4
1722220700000|2024-07-29 02:38:20|41449.7|41429.7|41443.4|41423.4|41449.7|41429.7|41443.4|41423.4|4
1722220710000|2024-07-29 02:38:30|41444.7|41424.7|41448.4|41428.4|41448.4|41428.4|41444.7|41424.7|0
1722220720000|2024-07-29 02:38:40|41447.2|41427.2|41447.2|41427.2|41450.9|41430.9|41447.2|41427.2|1
1722220730000|2024-07-29 02:38:50|41446|41426|41447.2|41427.2|41447.2|41427.2|41443.4|41423.4|0
1722220740000|2024-07-29 02:39:00|41445.9|41425.9|41438.4|41418.4|41445.9|41425.9|41438.4|41418.4|1
1722220750000|2024-07-29 02:39:10|41437.2|41417.2|41438.4|41418.4|41438.4|41418.4|41437.2|41417.2|0
1722220760000|2024-07-29 02:39:20|41437.2|41417.2|41437.2|41417.2|41440.9|41420.9|41437.2|41417.2|1
1722220770000|2024-07-29 02:39:30|41438.4|41418.4|41439.7|41419.7|41439.7|41419.7|41435.9|41415.9|0
1722220780000|2024-07-29 02:39:40|41438.4|41418.4|41437.2|41417.2|41442.2|41422.2|41437.2|41417.2|0
1722220790000|2024-07-29 02:39:50|41435.9|41415.9|41434.7|41414.7|41435.9|41415.9|41434.7|41414.7|0
1722220800000|2024-07-29 02:40:00|41433.4|41413.4|41444.7|41424.7|41444.7|41424.7|41433.4|41413.4|3
1722220810000|2024-07-29 02:40:10|41443.4|41423.4|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|0
1722220820000|2024-07-29 02:40:20|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41444.7|41424.7|1
1722220830000|2024-07-29 02:40:30|41447.2|41427.2|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|0
1722220840000|2024-07-29 02:40:40|41445.9|41425.9|41447.2|41427.2|41448.4|41428.4|41444.7|41424.7|1
1722220850000|2024-07-29 02:40:50|41448.4|41428.4|41443.4|41423.4|41448.4|41428.4|41443.4|41423.4|1
1722220860000|2024-07-29 02:41:00|41439.7|41419.7|41427.2|41407.2|41439.7|41419.7|41427.2|41407.2|8
1722220870000|2024-07-29 02:41:10|41429.7|41409.7|41425.9|41405.9|41429.7|41409.7|41425.9|41405.9|2
1722220880000|2024-07-29 02:41:20|41427.2|41407.2|41424.6|41404.6|41427.2|41407.2|41424.6|41404.6|2
1722220890000|2024-07-29 02:41:30|41423.4|41403.4|41425.9|41405.9|41428.4|41408.4|41423.4|41403.4|7
1722220900000|2024-07-29 02:41:40|41427.2|41407.2|41425.9|41405.9|41427.2|41407.2|41424.7|41404.7|0
1722220910000|2024-07-29 02:41:50|41427.2|41407.2|41430.9|41410.9|41430.9|41410.9|41425.9|41405.9|1
1722220920000|2024-07-29 02:42:00|41432.2|41412.2|41434.7|41414.7|41437.2|41417.2|41432.2|41412.2|1
1722220930000|2024-07-29 02:42:10|41433.4|41413.4|41425.9|41405.9|41433.4|41413.4|41425.9|41405.9|0
1722220940000|2024-07-29 02:42:20|41424.7|41404.7|41423.4|41403.4|41424.7|41404.7|41417.2|41397.2|3
1722220950000|2024-07-29 02:42:30|41424.7|41404.7|41428.4|41408.4|41429.7|41409.7|41424.7|41404.7|0
1722220960000|2024-07-29 02:42:40|41425.9|41405.9|41439.7|41419.7|41439.7|41419.7|41425.9|41405.9|3
1722220970000|2024-07-29 02:42:50|41438.4|41418.4|41444.7|41424.7|41444.7|41424.7|41437.2|41417.2|0
1722220980000|2024-07-29 02:43:00|41445.9|41425.9|41450.9|41430.9|41450.9|41430.9|41445.9|41425.9|2
1722220990000|2024-07-29 02:43:10|41453.4|41433.4|41450.9|41430.9|41455.9|41435.9|41450.9|41430.9|4
1722221010000|2024-07-29 02:43:30|41449.7|41429.7|41448.4|41428.4|41449.7|41429.7|41447.2|41427.2|0
1722221020000|2024-07-29 02:43:40|41449.7|41429.7|41450.9|41430.9|41450.9|41430.9|41447.2|41427.2|0
1722221030000|2024-07-29 02:43:50|41449.7|41429.7|41448.4|41428.4|41449.7|41429.7|41448.4|41428.4|0
1722221040000|2024-07-29 02:44:00|41447.2|41427.2|41463.5|41443.5|41467.2|41447.2|41447.2|41427.2|7
1722221050000|2024-07-29 02:44:10|41462.2|41442.2|41463.5|41443.5|41463.5|41443.5|41462.2|41442.2|1
1722221060000|2024-07-29 02:44:20|41462.2|41442.2|41461|41441|41462.2|41442.2|41458.5|41438.5|1
1722221070000|2024-07-29 02:44:30|41462.2|41442.2|41453.5|41433.5|41462.2|41442.2|41453.5|41433.5|3
1722221080000|2024-07-29 02:44:40|41454.7|41434.7|41452.2|41432.2|41454.7|41434.7|41452.2|41432.2|1
1722221090000|2024-07-29 02:44:50|41451|41431|41452.2|41432.2|41452.2|41432.2|41448.5|41428.5|0
1722221100000|2024-07-29 02:45:00|41453.4|41433.4|41449.7|41429.7|41453.4|41433.4|41448.4|41428.4|0
1722221110000|2024-07-29 02:45:10|41447.2|41427.2|41436|41416|41449.7|41429.7|41436|41416|1
1722221120000|2024-07-29 02:45:20|41437.2|41417.2|41436|41416|41438.5|41418.5|41433.5|41413.5|2
1722221130000|2024-07-29 02:45:30|41434.7|41414.7|41432.2|41412.2|41434.7|41414.7|41432.2|41412.2|2
1722221140000|2024-07-29 02:45:40|41431|41411|41434.7|41414.7|41434.7|41414.7|41429.7|41409.7|3
1722221150000|2024-07-29 02:45:50|41433.5|41413.5|41432.2|41412.2|41433.5|41413.5|41429.7|41409.7|1
1722221160000|2024-07-29 02:46:00|41436|41416|41438.5|41418.5|41438.5|41418.5|41436|41416|0
1722221170000|2024-07-29 02:46:10|41442.2|41422.2|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|2
1722221180000|2024-07-29 02:46:20|41437.2|41417.2|41433.4|41413.4|41437.2|41417.2|41430.9|41410.9|1
1722221190000|2024-07-29 02:46:30|41434.7|41414.7|41419.7|41399.7|41434.7|41414.7|41417.2|41397.2|5
1722221200000|2024-07-29 02:46:40|41421|41401|41419.7|41399.7|41421|41401|41418.5|41398.5|0
1722221210000|2024-07-29 02:46:50|41421|41401|41416|41396|41422.2|41402.2|41416|41396|2
1722221220000|2024-07-29 02:47:00|41413.5|41393.5|41417.2|41397.2|41419.7|41399.7|41413.5|41393.5|3
1722221230000|2024-07-29 02:47:10|41419.7|41399.7|41416|41396|41419.7|41399.7|41416|41396|1
1722221240000|2024-07-29 02:47:20|41414.7|41394.7|41411|41391|41414.7|41394.7|41409.7|41389.7|4
1722221250000|2024-07-29 02:47:30|41409.7|41389.7|41401|41381|41409.7|41389.7|41401|41381|5
1722221260000|2024-07-29 02:47:40|41399.7|41379.7|41402.2|41382.2|41402.2|41382.2|41399.7|41379.7|4
1722221270000|2024-07-29 02:47:50|41401|41381|41401|41381|41401|41381|41399.7|41379.7|4
1722221280000|2024-07-29 02:48:00|41402.2|41382.2|41406|41386|41411|41391|41402.2|41382.2|7
1722221290000|2024-07-29 02:48:10|41403.5|41383.5|41402.2|41382.2|41407.2|41387.2|41402.2|41382.2|0
1722221300000|2024-07-29 02:48:20|41403.5|41383.5|41408.5|41388.5|41408.5|41388.5|41402.2|41382.2|0
1722221310000|2024-07-29 02:48:30|41409.7|41389.7|41408.5|41388.5|41411|41391|41408.5|41388.5|0
1722221320000|2024-07-29 02:48:40|41407.3|41387.3|41408.5|41388.5|41408.5|41388.5|41407.3|41387.3|0
1722221330000|2024-07-29 02:48:50|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|0
1722221340000|2024-07-29 02:49:00|41413.5|41393.5|41417.3|41397.3|41417.3|41397.3|41412.3|41392.3|0
1722221350000|2024-07-29 02:49:10|41419.8|41399.8|41421|41401|41426|41406|41419.8|41399.8|5
1722221360000|2024-07-29 02:49:20|41419.8|41399.8|41417.3|41397.3|41421|41401|41417.3|41397.3|1
1722221370000|2024-07-29 02:49:30|41416|41396|41407.3|41387.3|41416|41396|41407.3|41387.3|1
1722221380000|2024-07-29 02:49:40|41406|41386|41407.3|41387.3|41407.3|41387.3|41406|41386|3
1722221390000|2024-07-29 02:49:50|41408.5|41388.5|41407.3|41387.3|41408.5|41388.5|41403.5|41383.5|0
1722221400000|2024-07-29 02:50:00|41408.5|41388.5|41406|41386|41411|41391|41406|41386|0
1722221410000|2024-07-29 02:50:10|41404.8|41384.8|41403.5|41383.5|41404.8|41384.8|41403.5|41383.5|0
1722221420000|2024-07-29 02:50:20|41407.3|41387.3|41414.8|41394.8|41416|41396|41407.3|41387.3|2
1722221430000|2024-07-29 02:50:30|41416|41396|41417.3|41397.3|41418.5|41398.5|41413.5|41393.5|0
1722221440000|2024-07-29 02:50:40|41413.5|41393.5|41412.3|41392.3|41413.5|41393.5|41409.8|41389.8|0
1722221450000|2024-07-29 02:50:50|41411|41391|41408.5|41388.5|41411|41391|41408.5|41388.5|1
1722221460000|2024-07-29 02:51:00|41409.8|41389.8|41421|41401|41421|41401|41409.8|41389.8|0
1722221470000|2024-07-29 02:51:10|41422.3|41402.3|41418.5|41398.5|41423.5|41403.5|41418.5|41398.5|0
1722221480000|2024-07-29 02:51:20|41419.8|41399.8|41418.5|41398.5|41421|41401|41416|41396|3
1722221490000|2024-07-29 02:51:30|41419.8|41399.8|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1722221500000|2024-07-29 02:51:40|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|0
1722221510000|2024-07-29 02:51:50|41418.5|41398.5|41419.8|41399.8|41423.5|41403.5|41417.3|41397.3|1
1722221520000|2024-07-29 02:52:00|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41412.3|41392.3|1
1722221530000|2024-07-29 02:52:10|41416|41396|41417.3|41397.3|41419.8|41399.8|41416|41396|1
1722221540000|2024-07-29 02:52:20|41418.5|41398.5|41414.8|41394.8|41418.5|41398.5|41414.8|41394.8|0
1722221550000|2024-07-29 02:52:30|41413.5|41393.5|41422.3|41402.3|41422.3|41402.3|41413.5|41393.5|0
1722221560000|2024-07-29 02:52:40|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|0
1722221570000|2024-07-29 02:52:50|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|1
1722221580000|2024-07-29 02:53:00|41426.1|41406.1|41427.3|41407.3|41427.3|41407.3|41418.6|41398.6|0
1722221590000|2024-07-29 02:53:10|41422.3|41402.3|41426|41406|41426|41406|41422.3|41402.3|1
1722221600000|2024-07-29 02:53:20|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|0
1722221610000|2024-07-29 02:53:30|41428.5|41408.5|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|1
1722221620000|2024-07-29 02:53:40|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|0
1722221630000|2024-07-29 02:53:50|41427.3|41407.3|41423.6|41403.6|41427.3|41407.3|41421.1|41401.1|1
1722221640000|2024-07-29 02:54:00|41424.8|41404.8|41423.6|41403.6|41426.1|41406.1|41423.6|41403.6|0
1722221650000|2024-07-29 02:54:10|41421.1|41401.1|41419.8|41399.8|41423.6|41403.6|41419.8|41399.8|1
1722221660000|2024-07-29 02:54:20|41423.6|41403.6|41418.6|41398.6|41423.6|41403.6|41418.6|41398.6|0
1722221670000|2024-07-29 02:54:30|41421.1|41401.1|41428.6|41408.6|41428.6|41408.6|41421.1|41401.1|1
1722221680000|2024-07-29 02:54:40|41429.8|41409.8|41427.3|41407.3|41429.8|41409.8|41424.8|41404.8|0
1722221690000|2024-07-29 02:54:50|41424.8|41404.8|41428.6|41408.6|41428.6|41408.6|41424.8|41404.8|0
1722221700000|2024-07-29 02:55:00|41427.3|41407.3|41431.1|41411.1|41431.1|41411.1|41427.3|41407.3|0
1722221710000|2024-07-29 02:55:10|41432.3|41412.3|41428.6|41408.6|41432.3|41412.3|41428.6|41408.6|1
1722221720000|2024-07-29 02:55:20|41427.3|41407.3|41428.6|41408.6|41428.6|41408.6|41423.6|41403.6|0
1722221730000|2024-07-29 02:55:30|41431|41411|41432.3|41412.3|41432.3|41412.3|41428.6|41408.6|0
1722221740000|2024-07-29 02:55:40|41428.6|41408.6|41428.6|41408.6|41429.8|41409.8|41426.1|41406.1|0
1722221750000|2024-07-29 02:55:50|41429.8|41409.8|41429.8|41409.8|41431.1|41411.1|41429.8|41409.8|0
1722221760000|2024-07-29 02:56:00|41431.1|41411.1|41433.6|41413.6|41433.6|41413.6|41431.1|41411.1|0
1722221770000|2024-07-29 02:56:10|41432.3|41412.3|41428.6|41408.6|41436.1|41416.1|41427.3|41407.3|6
1722221780000|2024-07-29 02:56:20|41429.8|41409.8|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|0
1722221790000|2024-07-29 02:56:30|41423.6|41403.6|41416.1|41396.1|41423.6|41403.6|41414.8|41394.8|1
1722221800000|2024-07-29 02:56:40|41414.8|41394.8|41416.1|41396.1|41416.1|41396.1|41414.8|41394.8|0
1722221820000|2024-07-29 02:57:00|41413.6|41393.6|41413.6|41393.6|41418.6|41398.6|41413.6|41393.6|3
1722221830000|2024-07-29 02:57:10|41414.8|41394.8|41418.6|41398.6|41418.6|41398.6|41413.6|41393.6|0
1722221840000|2024-07-29 02:57:20|41416.1|41396.1|41417.3|41397.3|41417.3|41397.3|41413.6|41393.6|0
1722221850000|2024-07-29 02:57:30|41414.9|41394.9|41414.8|41394.8|41414.9|41394.9|41411.1|41391.1|1
1722221860000|2024-07-29 02:57:40|41417.3|41397.3|41418.6|41398.6|41418.6|41398.6|41417.3|41397.3|0
1722221870000|2024-07-29 02:57:50|41422.3|41402.3|41418.6|41398.6|41422.3|41402.3|41418.6|41398.6|0
1722221880000|2024-07-29 02:58:00|41417.3|41397.3|41417.3|41397.3|41418.6|41398.6|41417.3|41397.3|0
1722221890000|2024-07-29 02:58:10|41418.6|41398.6|41422.3|41402.3|41422.3|41402.3|41418.6|41398.6|1
1722221900000|2024-07-29 02:58:20|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|0
1722221920000|2024-07-29 02:58:40|41417.3|41397.3|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|0
1722221930000|2024-07-29 02:58:50|41423.6|41403.6|41433.6|41413.6|41433.6|41413.6|41423.6|41403.6|0
1722221940000|2024-07-29 02:59:00|41436.1|41416.1|41438.6|41418.6|41438.6|41418.6|41436.1|41416.1|4
1722221950000|2024-07-29 02:59:10|41439.9|41419.9|41443.6|41423.6|41443.6|41423.6|41439.9|41419.9|1
1722221960000|2024-07-29 02:59:20|41444.9|41424.9|41438.6|41418.6|41444.9|41424.9|41438.6|41418.6|4
1722221980000|2024-07-29 02:59:40|41437.3|41417.3|41437.4|41417.4|41438.6|41418.6|41436.1|41416.1|1
1722221990000|2024-07-29 02:59:50|41436.1|41416.1|41433.6|41413.6|41436.1|41416.1|41433.6|41413.6|1
1722222000000|2024-07-29 03:00:00|41432.4|41412.4|41423.6|41403.6|41432.4|41412.4|41423.6|41403.6|2
1722222010000|2024-07-29 03:00:10|41424.9|41404.9|41414.8|41394.8|41424.9|41404.9|41414.8|41394.8|1
1722222020000|2024-07-29 03:00:20|41413.5|41393.5|41411|41391|41414.8|41394.8|41411|41391|1
1722222030000|2024-07-29 03:00:30|41412.3|41392.3|41413.6|41393.6|41416|41396|41412.3|41392.3|3
1722222040000|2024-07-29 03:00:40|41412.4|41392.4|41411.1|41391.1|41413.6|41393.6|41408.6|41388.6|7
1722222050000|2024-07-29 03:00:50|41408.6|41388.6|41404.9|41384.9|41408.6|41388.6|41404.9|41384.9|2
1722222060000|2024-07-29 03:01:00|41403.6|41383.6|41403.6|41383.6|41406.1|41386.1|41401.1|41381.1|9
1722222070000|2024-07-29 03:01:10|41404.9|41384.9|41408.6|41388.6|41408.6|41388.6|41404.9|41384.9|2
1722222080000|2024-07-29 03:01:20|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|2
1722222090000|2024-07-29 03:01:30|41402.4|41382.4|41381.1|41361.1|41402.4|41382.4|41377.3|41357.3|8
1722222100000|2024-07-29 03:01:40|41379.8|41359.8|41378.5|41358.5|41381.1|41361.1|41377.3|41357.3|2
1722222110000|2024-07-29 03:01:50|41378.6|41358.6|41379.9|41359.9|41381.1|41361.1|41377.3|41357.3|1
1722222120000|2024-07-29 03:02:00|41378.6|41358.6|41384.9|41364.9|41384.9|41364.9|41378.6|41358.6|4
1722222130000|2024-07-29 03:02:10|41383.6|41363.6|41381.1|41361.1|41383.6|41363.6|41381.1|41361.1|0
1722222140000|2024-07-29 03:02:20|41379.9|41359.9|41378.6|41358.6|41379.9|41359.9|41378.6|41358.6|0
1722222150000|2024-07-29 03:02:30|41377.4|41357.4|41378.6|41358.6|41379.9|41359.9|41376.1|41356.1|0
1722222160000|2024-07-29 03:02:40|41379.9|41359.9|41381.1|41361.1|41381.1|41361.1|41378.6|41358.6|0
1722222170000|2024-07-29 03:02:50|41383.6|41363.6|41387.3|41367.3|41387.3|41367.3|41383.6|41363.6|1
1722222180000|2024-07-29 03:03:00|41386.1|41366.1|41393.6|41373.6|41397.3|41377.3|41386.1|41366.1|6
1722222190000|2024-07-29 03:03:10|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41394.9|41374.9|2
1722222200000|2024-07-29 03:03:20|41396.1|41376.1|41393.6|41373.6|41397.3|41377.3|41393.6|41373.6|4
1722222210000|2024-07-29 03:03:30|41391.1|41371.1|41388.6|41368.6|41392.3|41372.3|41388.6|41368.6|1
1722222220000|2024-07-29 03:03:40|41389.8|41369.8|41393.6|41373.6|41393.6|41373.6|41389.8|41369.8|0
1722222230000|2024-07-29 03:03:50|41396.1|41376.1|41394.8|41374.8|41396.1|41376.1|41394.8|41374.8|1
1722222240000|2024-07-29 03:04:00|41398.6|41378.6|41401.1|41381.1|41401.1|41381.1|41398.6|41378.6|2
1722222250000|2024-07-29 03:04:10|41399.8|41379.8|41401.1|41381.1|41401.1|41381.1|41398.6|41378.6|1
1722222260000|2024-07-29 03:04:20|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|0
1722222270000|2024-07-29 03:04:30|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|0
1722222290000|2024-07-29 03:04:50|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1722222300000|2024-07-29 03:05:00|41396.1|41376.1|41393.6|41373.6|41396.1|41376.1|41393.6|41373.6|0
1722222310000|2024-07-29 03:05:10|41392.3|41372.3|41378.6|41358.6|41392.3|41372.3|41376.1|41356.1|5
1722222320000|2024-07-29 03:05:20|41373.6|41353.6|41364.9|41344.9|41373.6|41353.6|41362.3|41342.3|24
1722222330000|2024-07-29 03:05:30|41363.7|41343.7|41351.1|41331.1|41364.9|41344.9|41351.1|41331.1|30
1722222340000|2024-07-29 03:05:40|41354.9|41334.9|41364.9|41344.9|41364.9|41344.9|41354.9|41334.9|9
1722222350000|2024-07-29 03:05:50|41374.9|41354.9|41384.8|41364.8|41384.8|41364.8|41374.9|41354.9|4
1722222360000|2024-07-29 03:06:00|41382.3|41362.3|41388.6|41368.6|41389.8|41369.8|41382.3|41362.3|24
1722222370000|2024-07-29 03:06:10|41387.3|41367.3|41388.6|41368.6|41388.6|41368.6|41387.3|41367.3|2
1722222380000|2024-07-29 03:06:20|41387.3|41367.3|41397.3|41377.3|41397.3|41377.3|41387.3|41367.3|3
1722222390000|2024-07-29 03:06:30|41398.6|41378.6|41401.1|41381.1|41401.1|41381.1|41398.6|41378.6|0
1722222400000|2024-07-29 03:06:40|41402.3|41382.3|41412.3|41392.3|41412.3|41392.3|41402.3|41382.3|2
1722222410000|2024-07-29 03:06:50|41411.1|41391.1|41408.6|41388.6|41412.3|41392.3|41408.6|41388.6|3
1722222420000|2024-07-29 03:07:00|41407.3|41387.3|41397.3|41377.3|41407.3|41387.3|41396.1|41376.1|1
1722222430000|2024-07-29 03:07:10|41396.1|41376.1|41397.3|41377.3|41397.3|41377.3|41396.1|41376.1|0
1722222440000|2024-07-29 03:07:20|41399.8|41379.8|41403.6|41383.6|41403.6|41383.6|41399.8|41379.8|0
1722222450000|2024-07-29 03:07:30|41406.1|41386.1|41407.3|41387.3|41409.8|41389.8|41406.1|41386.1|1
1722222460000|2024-07-29 03:07:40|41408.6|41388.6|41403.6|41383.6|41408.6|41388.6|41403.6|41383.6|2
1722222470000|2024-07-29 03:07:50|41402.3|41382.3|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|0
1722222480000|2024-07-29 03:08:00|41396.1|41376.1|41399.8|41379.8|41399.8|41379.8|41396.1|41376.1|0
1722222490000|2024-07-29 03:08:10|41398.6|41378.6|41392.3|41372.3|41398.6|41378.6|41392.3|41372.3|2
1722222500000|2024-07-29 03:08:20|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|0
1722222510000|2024-07-29 03:08:30|41392.3|41372.3|41394.8|41374.8|41396.1|41376.1|41392.3|41372.3|4
1722222520000|2024-07-29 03:08:40|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|0
1722222530000|2024-07-29 03:08:50|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1722222540000|2024-07-29 03:09:00|41393.6|41373.6|41394.8|41374.8|41398.6|41378.6|41393.6|41373.6|0
1722222550000|2024-07-29 03:09:10|41393.6|41373.6|41393.6|41373.6|41396.1|41376.1|41393.6|41373.6|1
1722222560000|2024-07-29 03:09:20|41394.8|41374.8|41398.6|41378.6|41398.6|41378.6|41394.8|41374.8|0
1722222580000|2024-07-29 03:09:40|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|0
1722222590000|2024-07-29 03:09:50|41398.6|41378.6|41399.8|41379.8|41399.8|41379.8|41398.6|41378.6|0
1722222600000|2024-07-29 03:10:00|41402.4|41382.4|41404.8|41384.8|41404.9|41384.9|41402.4|41382.4|0
1722222610000|2024-07-29 03:10:10|41407.4|41387.4|41404.8|41384.8|41407.4|41387.4|41404.8|41384.8|0
1722222620000|2024-07-29 03:10:20|41402.4|41382.4|41409.8|41389.8|41409.8|41389.8|41402.4|41382.4|0
1722222630000|2024-07-29 03:10:30|41411|41391|41414.8|41394.8|41414.8|41394.8|41409.8|41389.8|0
1722222640000|2024-07-29 03:10:40|41412.4|41392.4|41409.8|41389.8|41414.8|41394.8|41409.8|41389.8|3
1722222650000|2024-07-29 03:10:50|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|0
1722222660000|2024-07-29 03:11:00|41414.8|41394.8|41419.8|41399.8|41421.1|41401.1|41414.8|41394.8|23
1722222670000|2024-07-29 03:11:10|41423.6|41403.6|41433.6|41413.6|41433.6|41413.6|41423.6|41403.6|6
1722222680000|2024-07-29 03:11:20|41434.8|41414.8|41443.5|41423.5|41443.5|41423.5|41434.8|41414.8|6
1722222690000|2024-07-29 03:11:30|41451|41431|41459.8|41439.8|41461.1|41441.1|41451|41431|6
1722222700000|2024-07-29 03:11:40|41462.3|41442.3|41469.8|41449.8|41471.1|41451.1|41462.3|41442.3|5
1722222710000|2024-07-29 03:11:50|41468.6|41448.6|41469.8|41449.8|41469.8|41449.8|41466.1|41446.1|2
1722222720000|2024-07-29 03:12:00|41468.6|41448.6|41469.8|41449.8|41469.8|41449.8|41468.6|41448.6|6
1722222730000|2024-07-29 03:12:10|41472.3|41452.3|41464.8|41444.8|41472.3|41452.3|41464.8|41444.8|4
1722222740000|2024-07-29 03:12:20|41463.5|41443.5|41464.8|41444.8|41464.8|41444.8|41461|41441|0
1722222750000|2024-07-29 03:12:30|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|2
1722222760000|2024-07-29 03:12:40|||||||||1
1722222770000|2024-07-29 03:12:50|41469.8|41449.8|41462.3|41442.3|41469.8|41449.8|41462.3|41442.3|3
1722222780000|2024-07-29 03:13:00|41463.5|41443.5|41459.8|41439.8|41464.8|41444.8|41459.8|41439.8|0
1722222790000|2024-07-29 03:13:10|41458.6|41438.6|41454.8|41434.8|41458.6|41438.6|41454.8|41434.8|4
1722222800000|2024-07-29 03:13:20|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41452.3|41432.3|0
1722222810000|2024-07-29 03:13:30|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|1
1722222820000|2024-07-29 03:13:40|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|2
1722222830000|2024-07-29 03:13:50|41447.3|41427.3|41444.8|41424.8|41448.5|41428.5|41439.8|41419.8|3
1722222840000|2024-07-29 03:14:00|41446|41426|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|0
1722222850000|2024-07-29 03:14:10|41446|41426|41448.6|41428.6|41448.6|41428.6|41446|41426|0
1722222860000|2024-07-29 03:14:20|41443.6|41423.6|41452.4|41432.4|41454.8|41434.8|41443.6|41423.6|5
1722222870000|2024-07-29 03:14:30|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1722222880000|2024-07-29 03:14:40|41452.3|41432.3|41462.3|41442.3|41462.3|41442.3|41452.3|41432.3|0
1722222890000|2024-07-29 03:14:50|41463.6|41443.6|41459.8|41439.8|41463.6|41443.6|41459.8|41439.8|1
1722222900000|2024-07-29 03:15:00|41458.6|41438.6|41461|41441|41461|41441|41454.8|41434.8|0
1722222910000|2024-07-29 03:15:10|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|41457.3|41437.3|0
1722222920000|2024-07-29 03:15:20|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|0
1722222930000|2024-07-29 03:15:30|41453.6|41433.6|41463.5|41443.5|41463.5|41443.5|41453.6|41433.6|0
1722222940000|2024-07-29 03:15:40|41462.3|41442.3|41463.6|41443.6|41464.8|41444.8|41461.1|41441.1|0
1722222950000|2024-07-29 03:15:50|41464.8|41444.8|41462.4|41442.4|41464.8|41444.8|41461.1|41441.1|3
1722222960000|2024-07-29 03:16:00|41463.6|41443.6|41461.1|41441.1|41464.8|41444.8|41461.1|41441.1|0
1722222970000|2024-07-29 03:16:10|41462.4|41442.4|41464.9|41444.9|41464.9|41444.9|41462.4|41442.4|1
1722222980000|2024-07-29 03:16:20|41463.6|41443.6|41466.1|41446.1|41466.1|41446.1|41459.8|41439.8|4
1722222990000|2024-07-29 03:16:30|41467.3|41447.3|41464.8|41444.8|41468.6|41448.6|41464.8|41444.8|0
1722223000000|2024-07-29 03:16:40|41466.1|41446.1|41464.8|41444.8|41466.1|41446.1|41464.8|41444.8|1
1722223010000|2024-07-29 03:16:50|41463.6|41443.6|41449.8|41429.8|41463.6|41443.6|41449.8|41429.8|3
1722223020000|2024-07-29 03:17:00|41452.4|41432.4|41446.1|41426.1|41452.4|41432.4|41446.1|41426.1|1
1722223030000|2024-07-29 03:17:10|41448.6|41428.6|41449.8|41429.8|41449.8|41429.8|41447.4|41427.4|0
1722223050000|2024-07-29 03:17:30|41451.1|41431.1|41449.8|41429.8|41451.1|41431.1|41447.4|41427.4|0
1722223060000|2024-07-29 03:17:40|41448.6|41428.6|41412.4|41392.4|41449.8|41429.8|41411.1|41391.1|104
1722223070000|2024-07-29 03:17:50|41411.1|41391.1|41409.9|41389.9|41411.1|41391.1|41409.9|41389.9|4
1722223080000|2024-07-29 03:18:00|41411.1|41391.1|41412.4|41392.4|41412.4|41392.4|41411.1|41391.1|2
1722223090000|2024-07-29 03:18:10|41414.8|41394.8|41417.4|41397.4|41417.4|41397.4|41414.8|41394.8|4
1722223100000|2024-07-29 03:18:20|41415|41395|41417.4|41397.4|41417.4|41397.4|41412.4|41392.4|1
1722223110000|2024-07-29 03:18:30|41416.1|41396.1|41414.8|41394.8|41417.4|41397.4|41412.4|41392.4|0
1722223120000|2024-07-29 03:18:40|41413.6|41393.6|41416.1|41396.1|41417.4|41397.4|41412.4|41392.4|1
1722223130000|2024-07-29 03:18:50|41417.4|41397.4|41422.4|41402.4|41422.4|41402.4|41417.4|41397.4|1
1722223140000|2024-07-29 03:19:00|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|4
1722223150000|2024-07-29 03:19:10|41418.6|41398.6|41409.8|41389.8|41418.6|41398.6|41409.8|41389.8|2
1722223160000|2024-07-29 03:19:20|41408.6|41388.6|41409.8|41389.8|41409.8|41389.8|41408.6|41388.6|0
1722223170000|2024-07-29 03:19:30|41407.3|41387.3|41406.1|41386.1|41407.3|41387.3|41406.1|41386.1|1
1722223180000|2024-07-29 03:19:40|41403.7|41383.7|41402.4|41382.4|41403.7|41383.7|41402.4|41382.4|0
1722223190000|2024-07-29 03:19:50|41406.1|41386.1|41402.4|41382.4|41406.1|41386.1|41402.4|41382.4|1
1722223200000|2024-07-29 03:20:00|||||||||1
1722223210000|2024-07-29 03:20:10|41399.9|41379.9|41382.4|41362.4|41399.9|41379.9|41379.9|41359.9|13
1722223220000|2024-07-29 03:20:20|41385|41365|41390|41370|41390|41370|41382.4|41362.4|7
1722223230000|2024-07-29 03:20:30|41391.2|41371.2|41390|41370|41391.2|41371.2|41390|41370|0
1722223240000|2024-07-29 03:20:40|41388.7|41368.7|41390|41370|41390|41370|41387.4|41367.4|2
1722223250000|2024-07-29 03:20:50|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41387.4|41367.4|0
1722223260000|2024-07-29 03:21:00|41386.2|41366.2|41383.7|41363.7|41390|41370|41383.7|41363.7|1
1722223270000|2024-07-29 03:21:10|41385|41365|41390|41370|41390|41370|41385|41365|2
1722223280000|2024-07-29 03:21:20|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|0
1722223290000|2024-07-29 03:21:30|41393.7|41373.7|41395|41375|41395|41375|41393.7|41373.7|0
1722223310000|2024-07-29 03:21:50|41396.2|41376.2|41395|41375|41400|41380|41393.7|41373.7|0
1722223320000|2024-07-29 03:22:00|41397.5|41377.5|41391.2|41371.2|41398.7|41378.7|41391.2|41371.2|3
1722223330000|2024-07-29 03:22:10|41390|41370|41388.7|41368.7|41390|41370|41388.7|41368.7|2
1722223340000|2024-07-29 03:22:20|41387.5|41367.5|41385|41365|41387.5|41367.5|41385|41365|0
1722223350000|2024-07-29 03:22:30|41383.7|41363.7|41385|41365|41385|41365|41383.7|41363.7|0
1722223360000|2024-07-29 03:22:40|41387.5|41367.5|41385|41365|41390|41370|41385|41365|1
1722223370000|2024-07-29 03:22:50|41388.7|41368.7|41392.5|41372.5|41392.5|41372.5|41385|41365|0
1722223380000|2024-07-29 03:23:00|41391.3|41371.3|41400|41380|41400|41380|41390|41370|1
1722223390000|2024-07-29 03:23:10|41402.5|41382.5|41410|41390|41410|41390|41402.5|41382.5|0
1722223400000|2024-07-29 03:23:20|41407.5|41387.5|41405|41385|41407.5|41387.5|41405|41385|3
1722223410000|2024-07-29 03:23:30|41400|41380|41400|41380|41400|41380|41400|41380|0
1722223430000|2024-07-29 03:23:50|41402.4|41382.4|41405|41385|41405|41385|41402.4|41382.4|1
1722223440000|2024-07-29 03:24:00|41410|41390|41410|41390|41410|41390|41410|41390|0
1722223450000|2024-07-29 03:24:10|41411.2|41391.2|41410|41390|41411.2|41391.2|41410|41390|0
1722223460000|2024-07-29 03:24:20|41411.2|41391.2|41413.8|41393.8|41413.8|41393.8|41410|41390|2
1722223480000|2024-07-29 03:24:40|41415|41395|41420|41400|41420|41400|41415|41395|0
1722223490000|2024-07-29 03:24:50|41422.5|41402.5|41415|41395|41422.5|41402.5|41415|41395|2
1722223500000|2024-07-29 03:25:00|41413.7|41393.7|41415|41395|41415|41395|41410|41390|2
1722223510000|2024-07-29 03:25:10|41413.8|41393.8|41411.2|41391.2|41415|41395|41411.2|41391.2|1
1722223530000|2024-07-29 03:25:30|41410|41390|41415|41395|41415|41395|41410|41390|0
1722223540000|2024-07-29 03:25:40|41413.8|41393.8|41415|41395|41415|41395|41411.2|41391.2|1
1722223550000|2024-07-29 03:25:50|41413.7|41393.7|41410|41390|41413.7|41393.7|41410|41390|0
1722223560000|2024-07-29 03:26:00|41411.2|41391.2|41408.7|41388.7|41411.2|41391.2|41407.4|41387.4|3
1722223570000|2024-07-29 03:26:10|41406.2|41386.2|41410|41390|41410|41390|41406.2|41386.2|2
1722223580000|2024-07-29 03:26:20|41406.2|41386.2|41406.2|41386.2|41407.4|41387.4|41405|41385|0
1722223590000|2024-07-29 03:26:30|41407.4|41387.4|41406.2|41386.2|41410|41390|41406.2|41386.2|0
1722223600000|2024-07-29 03:26:40|41407.4|41387.4|41406.2|41386.2|41410|41390|41406.2|41386.2|0
1722223610000|2024-07-29 03:26:50|41408.7|41388.7|41413.7|41393.7|41413.7|41393.7|41406.2|41386.2|8
1722223620000|2024-07-29 03:27:00|41416.2|41396.2|41422.4|41402.4|41422.4|41402.4|41416.2|41396.2|1
1722223630000|2024-07-29 03:27:10|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|1
1722223640000|2024-07-29 03:27:20|41428.7|41408.7|41431.2|41411.2|41431.2|41411.2|41428.7|41408.7|1
1722223650000|2024-07-29 03:27:30|41432.4|41412.4|41436.2|41416.2|41436.2|41416.2|41432.4|41412.4|0
1722223660000|2024-07-29 03:27:40|41438.8|41418.8|41442.5|41422.5|41443.8|41423.8|41438.8|41418.8|5
1722223670000|2024-07-29 03:27:50|41441.2|41421.2|41442.4|41422.4|41442.4|41422.4|41441.2|41421.2|0
1722223680000|2024-07-29 03:28:00|41443.7|41423.7|41446.2|41426.2|41446.2|41426.2|41441.2|41421.2|2
1722223690000|2024-07-29 03:28:10|41445|41425|41448.7|41428.7|41448.7|41428.7|41445|41425|2
1722223700000|2024-07-29 03:28:20|41447.4|41427.4|41443.7|41423.7|41447.4|41427.4|41443.7|41423.7|3
1722223710000|2024-07-29 03:28:30|41445|41425|41450|41430|41450|41430|41445|41425|3
1722223720000|2024-07-29 03:28:40|41452.5|41432.5|41458.7|41438.7|41459.9|41439.9|41452.5|41432.5|3
1722223730000|2024-07-29 03:28:50|41457.5|41437.5|41458.7|41438.7|41461.2|41441.2|41456.2|41436.2|1
1722223740000|2024-07-29 03:29:00|41457.5|41437.5|41457.5|41437.5|41458.7|41438.7|41456.2|41436.2|2
1722223750000|2024-07-29 03:29:10|41456.2|41436.2|41457.5|41437.5|41457.5|41437.5|41455|41435|0
1722223760000|2024-07-29 03:29:20|41458.7|41438.7|41462.5|41442.5|41462.5|41442.5|41458.7|41438.7|1
1722223770000|2024-07-29 03:29:30|41461.2|41441.2|41465|41445|41465|41445|41461.2|41441.2|2
1722223780000|2024-07-29 03:29:40|41462.5|41442.5|41465|41445|41466.2|41446.2|41461.2|41441.2|3
1722223790000|2024-07-29 03:29:50|41466.2|41446.2|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|4
1722223800000|2024-07-29 03:30:00|41470|41450|41465|41445|41471.2|41451.2|41465|41445|6
1722223810000|2024-07-29 03:30:10|41463.7|41443.7|41462.5|41442.5|41463.7|41443.7|41462.5|41442.5|0
1722223820000|2024-07-29 03:30:20|41457.5|41437.5|41457.5|41437.5|41457.5|41437.5|41457.5|41437.5|1
1722223830000|2024-07-29 03:30:30|41461.2|41441.2|41461.2|41441.2|41462.5|41442.5|41458.7|41438.7|0
1722223840000|2024-07-29 03:30:40|41458.7|41438.7|41457.5|41437.5|41458.7|41438.7|41457.5|41437.5|1
1722223870000|2024-07-29 03:31:10|41458.7|41438.7|41458.7|41438.7|41461.2|41441.2|41458.7|41438.7|1
1722223880000|2024-07-29 03:31:20|41457.5|41437.5|41458.7|41438.7|41460|41440|41457.5|41437.5|0
1722223890000|2024-07-29 03:31:30|41460|41440|41458.7|41438.7|41462.5|41442.5|41458.7|41438.7|0
1722223900000|2024-07-29 03:31:40|41461.2|41441.2|41458.7|41438.7|41462.5|41442.5|41458.7|41438.7|0
1722223910000|2024-07-29 03:31:50|41461.2|41441.2|41462.5|41442.5|41462.5|41442.5|41461.2|41441.2|0
1722223920000|2024-07-29 03:32:00|41461.2|41441.2|41458.7|41438.7|41462.5|41442.5|41458.7|41438.7|0
1722223930000|2024-07-29 03:32:10|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|0
1722223950000|2024-07-29 03:32:30|41461.2|41441.2|41461.2|41441.2|41463.7|41443.7|41460|41440|1
1722223960000|2024-07-29 03:32:40|41461.3|41441.3|41460|41440|41461.3|41441.3|41460|41440|3
1722223970000|2024-07-29 03:32:50|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|0
1722223980000|2024-07-29 03:33:00|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41451.3|41431.3|7
1722223990000|2024-07-29 03:33:10|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|0
1722224000000|2024-07-29 03:33:20|41455|41435|41456.3|41436.3|41456.3|41436.3|41452.5|41432.5|1
1722224010000|2024-07-29 03:33:30|41455|41435|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|0
1722224020000|2024-07-29 03:33:40|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|0
1722224030000|2024-07-29 03:33:50|41451.3|41431.3|41452.5|41432.5|41452.5|41432.5|41450|41430|0
1722224040000|2024-07-29 03:34:00|41451.3|41431.3|41447.5|41427.5|41451.3|41431.3|41447.5|41427.5|0
1722224050000|2024-07-29 03:34:10|41446.3|41426.3|41450|41430|41450|41430|41446.3|41426.3|5
1722224060000|2024-07-29 03:34:20|41448.8|41428.8|41450|41430|41450|41430|41448.8|41428.8|0
1722224070000|2024-07-29 03:34:30|41451.2|41431.2|41452.5|41432.5|41452.5|41432.5|41451.2|41431.2|0
1722224080000|2024-07-29 03:34:40|41456.3|41436.3|41457.5|41437.5|41457.5|41437.5|41456.3|41436.3|1
1722224090000|2024-07-29 03:34:50|41456.3|41436.3|41456.3|41436.3|41457.5|41437.5|41456.3|41436.3|0
1722224100000|2024-07-29 03:35:00|41457.5|41437.5|41461.3|41441.3|41461.3|41441.3|41457.5|41437.5|0
1722224120000|2024-07-29 03:35:20|41460|41440|41460|41440|41460|41440|41456.3|41436.3|14
1722224140000|2024-07-29 03:35:40|41465|41445|41483.7|41463.7|41484.9|41464.9|41465|41445|10
1722224150000|2024-07-29 03:35:50|41484.9|41464.9|41482.5|41462.5|41486.2|41466.2|41482.5|41462.5|0
1722224160000|2024-07-29 03:36:00|41478.7|41458.7|41481.3|41461.3|41481.3|41461.3|41478.7|41458.7|1
1722224170000|2024-07-29 03:36:10|41482.5|41462.5|41488.8|41468.8|41488.8|41468.8|41482.5|41462.5|6
1722224180000|2024-07-29 03:36:20|41490|41470|41486.3|41466.3|41490|41470|41486.3|41466.3|1
1722224190000|2024-07-29 03:36:30|41483.8|41463.8|41485|41465|41485|41465|41483.8|41463.8|1
1722224200000|2024-07-29 03:36:40|41486.3|41466.3|41482.5|41462.5|41486.3|41466.3|41482.5|41462.5|0
1722224210000|2024-07-29 03:36:50|41482.6|41462.6|41478.8|41458.8|41482.6|41462.6|41478.8|41458.8|0
1722224220000|2024-07-29 03:37:00|41477.5|41457.5|41475.1|41455.1|41481.3|41461.3|41473.8|41453.8|5
1722224230000|2024-07-29 03:37:10|41477.6|41457.6|41478.8|41458.8|41480.1|41460.1|41477.5|41457.5|1
1722224240000|2024-07-29 03:37:20|41477.5|41457.5|41476.3|41456.3|41477.5|41457.5|41476.3|41456.3|0
1722224250000|2024-07-29 03:37:30|41475.1|41455.1|41475.1|41455.1|41476.3|41456.3|41475.1|41455.1|1
1722224260000|2024-07-29 03:37:40|41477.5|41457.5|41472.5|41452.5|41477.5|41457.5|41472.5|41452.5|0
1722224270000|2024-07-29 03:37:50|41475.1|41455.1|41472.5|41452.5|41475.1|41455.1|41472.5|41452.5|1
1722224280000|2024-07-29 03:38:00|41471.2|41451.2|41472.5|41452.5|41472.5|41452.5|41471.2|41451.2|4
1722224290000|2024-07-29 03:38:10|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|0
1722224300000|2024-07-29 03:38:20|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|0
1722224310000|2024-07-29 03:38:30|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1722224320000|2024-07-29 03:38:40|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|3
1722224330000|2024-07-29 03:38:50|41477.5|41457.5|41477.5|41457.5|41480.1|41460.1|41476.3|41456.3|0
1722224340000|2024-07-29 03:39:00|41476.3|41456.3|41477.5|41457.5|41478.8|41458.8|41476.3|41456.3|1
1722224350000|2024-07-29 03:39:10|41478.8|41458.8|41477.5|41457.5|41480.1|41460.1|41477.5|41457.5|1
1722224360000|2024-07-29 03:39:20|41476.3|41456.3|41476.3|41456.3|41477.5|41457.5|41476.3|41456.3|0
1722224370000|2024-07-29 03:39:30|41477.5|41457.5|41478.8|41458.8|41478.8|41458.8|41477.5|41457.5|1
1722224380000|2024-07-29 03:39:40|41480|41460|41481.3|41461.3|41481.3|41461.3|41480|41460|0
1722224400000|2024-07-29 03:40:00|41483.7|41463.7|41488.8|41468.8|41488.8|41468.8|41483.7|41463.7|2
1722224410000|2024-07-29 03:40:10|||||||||2
1722224420000|2024-07-29 03:40:20|41491.2|41471.2|41492.5|41472.5|41493.7|41473.7|41491.2|41471.2|1
1722224430000|2024-07-29 03:40:30|41493.7|41473.7|41492.5|41472.5|41495|41475|41492.5|41472.5|0
1722224440000|2024-07-29 03:40:40|||||||||1
1722224450000|2024-07-29 03:40:50|41495|41475|41492.5|41472.5|41495|41475|41492.5|41472.5|0
1722224460000|2024-07-29 03:41:00|41491.3|41471.3|41491.3|41471.3|41493.7|41473.7|41491.3|41471.3|2
1722224470000|2024-07-29 03:41:10|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1722224480000|2024-07-29 03:41:20|41491.2|41471.2|41488.7|41468.7|41491.2|41471.2|41488.7|41468.7|0
1722224490000|2024-07-29 03:41:30|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|1
1722224500000|2024-07-29 03:41:40|41488.7|41468.7|41490|41470|41490|41470|41488.7|41468.7|0
1722224510000|2024-07-29 03:41:50|||||||||2
1722224530000|2024-07-29 03:42:10|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|1
1722224540000|2024-07-29 03:42:20|41488.8|41468.8|41487.5|41467.5|41488.8|41468.8|41487.5|41467.5|0
1722224550000|2024-07-29 03:42:30|41486.3|41466.3|41490|41470|41490|41470|41486.3|41466.3|0
1722224560000|2024-07-29 03:42:40|41491.3|41471.3|41488.7|41468.7|41491.3|41471.3|41487.5|41467.5|2
1722224570000|2024-07-29 03:42:50|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|0
1722224580000|2024-07-29 03:43:00|41488.7|41468.7|41487.5|41467.5|41488.8|41468.8|41487.5|41467.5|0
1722224590000|2024-07-29 03:43:10|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|0
1722224600000|2024-07-29 03:43:20|41491.2|41471.2|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|2
1722224630000|2024-07-29 03:43:50|41495|41475|41493.7|41473.7|41495|41475|41493.7|41473.7|2
1722224640000|2024-07-29 03:44:00|41496.3|41476.3|41493.7|41473.7|41496.3|41476.3|41493.7|41473.7|1
1722224650000|2024-07-29 03:44:10|41492.5|41472.5|41491.3|41471.3|41492.5|41472.5|41491.3|41471.3|0
1722224660000|2024-07-29 03:44:20|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|0
1722224670000|2024-07-29 03:44:30|41496.3|41476.3|41497.5|41477.5|41497.5|41477.5|41496.3|41476.3|1
1722224680000|2024-07-29 03:44:40|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|7
1722224690000|2024-07-29 03:44:50|41500|41480|41502.5|41482.5|41502.5|41482.5|41500|41480|2
1722224720000|2024-07-29 03:45:20|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41502.5|41482.5|0
1722224740000|2024-07-29 03:45:40|41505|41485|41502.5|41482.5|41505|41485|41502.5|41482.5|0
1722224750000|2024-07-29 03:45:50|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1722224770000|2024-07-29 03:46:10|41502.5|41482.5|41505|41485|41505|41485|41502.5|41482.5|1
1722224780000|2024-07-29 03:46:20|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1722224790000|2024-07-29 03:46:30|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|6
1722224800000|2024-07-29 03:46:40|41498.8|41478.8|41492.5|41472.5|41498.8|41478.8|41492.5|41472.5|0
1722224810000|2024-07-29 03:46:50|41493.8|41473.8|41497.5|41477.5|41497.5|41477.5|41493.8|41473.8|0
1722224820000|2024-07-29 03:47:00|41496.3|41476.3|41497.5|41477.5|41497.5|41477.5|41495|41475|0
1722224830000|2024-07-29 03:47:10|41493.8|41473.8|41496.3|41476.3|41496.3|41476.3|41493.8|41473.8|1
1722224840000|2024-07-29 03:47:20|41497.5|41477.5|41496.3|41476.3|41497.5|41477.5|41496.3|41476.3|1
1722224850000|2024-07-29 03:47:30|41493.8|41473.8|41491.3|41471.3|41496.3|41476.3|41491.3|41471.3|1
1722224870000|2024-07-29 03:47:50|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|0
1722224880000|2024-07-29 03:48:00|41488.8|41468.8|41485.1|41465.1|41488.8|41468.8|41485.1|41465.1|1
1722224890000|2024-07-29 03:48:10|41483.8|41463.8|41485.1|41465.1|41485.1|41465.1|41483.8|41463.8|1
1722224900000|2024-07-29 03:48:20|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1722224910000|2024-07-29 03:48:30|41485.1|41465.1|41487.6|41467.6|41487.6|41467.6|41485.1|41465.1|0
1722224920000|2024-07-29 03:48:40|41486.3|41466.3|41487.6|41467.6|41487.6|41467.6|41486.3|41466.3|0
1722224930000|2024-07-29 03:48:50|41486.3|41466.3|41486.3|41466.3|41487.6|41467.6|41486.3|41466.3|2
1722224940000|2024-07-29 03:49:00|41487.6|41467.6|41486.3|41466.3|41490.1|41470.1|41486.3|41466.3|0
1722224950000|2024-07-29 03:49:10|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|0
1722224960000|2024-07-29 03:49:20|41483.9|41463.9|41482.6|41462.6|41483.9|41463.9|41482.6|41462.6|0
1722224970000|2024-07-29 03:49:30|41481.3|41461.3|41480.1|41460.1|41481.3|41461.3|41480.1|41460.1|0
1722224980000|2024-07-29 03:49:40|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|0
1722224990000|2024-07-29 03:49:50|41480.1|41460.1|41480.1|41460.1|41481.3|41461.3|41480.1|41460.1|1
1722225000000|2024-07-29 03:50:00|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|3
1722225030000|2024-07-29 03:50:30|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|0
1722225040000|2024-07-29 03:50:40|41478.8|41458.8|41481.3|41461.3|41482.6|41462.6|41478.8|41458.8|0
1722225060000|2024-07-29 03:51:00|41482.6|41462.6|41485.1|41465.1|41485.1|41465.1|41482.6|41462.6|2
1722225070000|2024-07-29 03:51:10|41482.6|41462.6|41482.6|41462.6|41482.6|41462.6|41482.6|41462.6|0
1722225080000|2024-07-29 03:51:20|41481.3|41461.3|41482.6|41462.6|41482.6|41462.6|41481.3|41461.3|0
1722225090000|2024-07-29 03:51:30|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|0
1722225110000|2024-07-29 03:51:50|41482.6|41462.6|41483.8|41463.8|41483.8|41463.8|41482.6|41462.6|1
1722225120000|2024-07-29 03:52:00|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41486.3|41466.3|0
1722225140000|2024-07-29 03:52:20|41487.6|41467.6|41488.8|41468.8|41488.8|41468.8|41487.6|41467.6|0
1722225150000|2024-07-29 03:52:30|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|0
1722225160000|2024-07-29 03:52:40|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|0
1722225170000|2024-07-29 03:52:50|41493.9|41473.9|41492.6|41472.6|41496.4|41476.4|41492.6|41472.6|0
1722225180000|2024-07-29 03:53:00|||||||||1
1722225190000|2024-07-29 03:53:10|||||||||1
1722225200000|2024-07-29 03:53:20|41490.1|41470.1|41492.6|41472.6|41492.6|41472.6|41490.1|41470.1|0
1722225210000|2024-07-29 03:53:30|41493.9|41473.9|41492.6|41472.6|41493.9|41473.9|41492.6|41472.6|0
1722225220000|2024-07-29 03:53:40|41493.9|41473.9|41492.6|41472.6|41493.9|41473.9|41492.6|41472.6|0
1722225230000|2024-07-29 03:53:50|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1722225240000|2024-07-29 03:54:00|41495.1|41475.1|41496.4|41476.4|41496.4|41476.4|41495.1|41475.1|0
1722225250000|2024-07-29 03:54:10|41495.1|41475.1|41496.4|41476.4|41496.4|41476.4|41495.1|41475.1|2
1722225260000|2024-07-29 03:54:20|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1722225280000|2024-07-29 03:54:40|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|0
1722225290000|2024-07-29 03:54:50|41493.8|41473.8|41495.1|41475.1|41496.4|41476.4|41492.6|41472.6|0
1722225300000|2024-07-29 03:55:00|41493.9|41473.9|41496.4|41476.4|41497.6|41477.6|41493.9|41473.9|3
1722225310000|2024-07-29 03:55:10|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41495.1|41475.1|1
1722225320000|2024-07-29 03:55:20|41495.1|41475.1|41498.9|41478.9|41498.9|41478.9|41495.1|41475.1|1
1722225330000|2024-07-29 03:55:30|41497.6|41477.6|41498.9|41478.9|41498.9|41478.9|41497.6|41477.6|0
1722225340000|2024-07-29 03:55:40|41497.6|41477.6|41500.1|41480.1|41500.1|41480.1|41497.6|41477.6|1
1722225350000|2024-07-29 03:55:50|||||||||1
1722225360000|2024-07-29 03:56:00|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|3
1722225370000|2024-07-29 03:56:10|41500.1|41480.1|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|2
1722225380000|2024-07-29 03:56:20|41506.3|41486.3|41510|41490|41510|41490|41506.3|41486.3|0
1722225390000|2024-07-29 03:56:30|41508.8|41488.8|41510.1|41490.1|41510.1|41490.1|41508.8|41488.8|2
1722225400000|2024-07-29 03:56:40|41510|41490|41510.1|41490.1|41511.3|41491.3|41510|41490|0
1722225410000|2024-07-29 03:56:50|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|3
1722225420000|2024-07-29 03:57:00|41515|41495|41515|41495|41515|41495|41515|41495|0
1722225430000|2024-07-29 03:57:10|41516.3|41496.3|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|1
1722225440000|2024-07-29 03:57:20|41515|41495|41515|41495|41515|41495|41515|41495|1
1722225450000|2024-07-29 03:57:30|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41512.6|41492.6|1
1722225460000|2024-07-29 03:57:40|41515|41495|41515|41495|41515|41495|41515|41495|0
1722225480000|2024-07-29 03:58:00|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|3
1722225490000|2024-07-29 03:58:10|41521.3|41501.3|41522.6|41502.6|41522.6|41502.6|41521.3|41501.3|0
1722225510000|2024-07-29 03:58:30|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|3
1722225520000|2024-07-29 03:58:40|||||||||1
1722225530000|2024-07-29 03:58:50|41520|41500|41520|41500|41520|41500|41520|41500|0
1722225560000|2024-07-29 03:59:20|41518.8|41498.8|41516.4|41496.4|41518.8|41498.8|41516.4|41496.4|2
1722225570000|2024-07-29 03:59:30|||||||||2
1722225580000|2024-07-29 03:59:40|41515.2|41495.2|41516.4|41496.4|41516.4|41496.4|41512.6|41492.6|0
1722225590000|2024-07-29 03:59:50|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|1
1722225600000|2024-07-29 04:00:00|41520.2|41500.2|41522.6|41502.6|41522.6|41502.6|41518.8|41498.8|0
1722225610000|2024-07-29 04:00:10|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|0
1722225620000|2024-07-29 04:00:20|41522.6|41502.6|41521.3|41501.3|41522.6|41502.6|41521.3|41501.3|0
1722225630000|2024-07-29 04:00:30|41523.8|41503.8|41522.6|41502.6|41523.8|41503.8|41522.6|41502.6|0
1722225640000|2024-07-29 04:00:40|41520.1|41500.1|41518.8|41498.8|41520.1|41500.1|41518.8|41498.8|0
1722225650000|2024-07-29 04:00:50|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|1
1722225690000|2024-07-29 04:01:30|||||||||3
1722225710000|2024-07-29 04:01:50|41515.1|41495.1|41516.4|41496.4|41516.4|41496.4|41515.1|41495.1|0
1722225720000|2024-07-29 04:02:00|41513.8|41493.8|41516.4|41496.4|41516.4|41496.4|41513.8|41493.8|0
1722225730000|2024-07-29 04:02:10|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|0
1722225740000|2024-07-29 04:02:20|41515.1|41495.1|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|1
1722225750000|2024-07-29 04:02:30|41515.1|41495.1|41525.1|41505.1|41525.1|41505.1|41515.1|41495.1|24
1722225760000|2024-07-29 04:02:40|41526.3|41506.3|41535.1|41515.1|41535.1|41515.1|41526.3|41506.3|17
1722225770000|2024-07-29 04:02:50|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|3
1722225780000|2024-07-29 04:03:00|41531.3|41511.3|41530.1|41510.1|41531.3|41511.3|41530.1|41510.1|0
1722225790000|2024-07-29 04:03:10|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|1
1722225810000|2024-07-29 04:03:30|41528.8|41508.8|41526.4|41506.4|41531.4|41511.4|41526.4|41506.4|5
1722225820000|2024-07-29 04:03:40|41525.2|41505.2|41525.2|41505.2|41526.4|41506.4|41522.6|41502.6|0
1722225840000|2024-07-29 04:04:00|41523.9|41503.9|41527.6|41507.6|41527.6|41507.6|41522.6|41502.6|1
1722225860000|2024-07-29 04:04:20|41528.8|41508.8|41532.6|41512.6|41532.6|41512.6|41528.8|41508.8|5
1722225870000|2024-07-29 04:04:30|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|0
1722225880000|2024-07-29 04:04:40|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|1
1722225890000|2024-07-29 04:04:50|41525.2|41505.2|41527.6|41507.6|41527.6|41507.6|41525.2|41505.2|1
1722225900000|2024-07-29 04:05:00|41526.4|41506.4|41527.6|41507.6|41527.6|41507.6|41526.4|41506.4|0
1722225910000|2024-07-29 04:05:10|41528.9|41508.9|41526.4|41506.4|41528.9|41508.9|41526.4|41506.4|1
1722225920000|2024-07-29 04:05:20|41527.6|41507.6|41528.9|41508.9|41530.2|41510.2|41527.6|41507.6|0
1722225930000|2024-07-29 04:05:30|41527.6|41507.6|41527.6|41507.6|41530.2|41510.2|41527.6|41507.6|0
1722225940000|2024-07-29 04:05:40|41528.9|41508.9|41531.4|41511.4|41531.4|41511.4|41528.9|41508.9|0
1722225950000|2024-07-29 04:05:50|41528.9|41508.9|41528.9|41508.9|41531.4|41511.4|41527.6|41507.6|0
1722225960000|2024-07-29 04:06:00|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1722225970000|2024-07-29 04:06:10|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41527.6|41507.6|0
1722225980000|2024-07-29 04:06:20|41530.2|41510.2|41526.4|41506.4|41530.2|41510.2|41526.4|41506.4|0
1722225990000|2024-07-29 04:06:30|41527.6|41507.6|41530.2|41510.2|41530.2|41510.2|41527.6|41507.6|2
1722226010000|2024-07-29 04:06:50|41532.7|41512.7|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|1
1722226030000|2024-07-29 04:07:10|41532.7|41512.7|41531.4|41511.4|41532.7|41512.7|41531.4|41511.4|1
1722226080000|2024-07-29 04:08:00|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1722226090000|2024-07-29 04:08:10|41531.4|41511.4|41532.7|41512.7|41532.7|41512.7|41531.4|41511.4|1
1722226100000|2024-07-29 04:08:20|41531.4|41511.4|41532.7|41512.7|41532.7|41512.7|41531.4|41511.4|0
1722226110000|2024-07-29 04:08:30|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|3
1722226130000|2024-07-29 04:08:50|41527.7|41507.7|41526.4|41506.4|41528.9|41508.9|41526.4|41506.4|0
1722226140000|2024-07-29 04:09:00|41527.7|41507.7|41530.2|41510.2|41530.2|41510.2|41527.7|41507.7|1
1722226150000|2024-07-29 04:09:10|41528.9|41508.9|41530.2|41510.2|41530.2|41510.2|41528.9|41508.9|0
1722226160000|2024-07-29 04:09:20|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|0
1722226200000|2024-07-29 04:10:00|41527.7|41507.7|41531.4|41511.4|41531.4|41511.4|41527.7|41507.7|1
1722226220000|2024-07-29 04:10:20|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1722226230000|2024-07-29 04:10:30|41528.9|41508.9|41526.4|41506.4|41528.9|41508.9|41526.4|41506.4|0
1722226250000|2024-07-29 04:10:50|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|0
1722226260000|2024-07-29 04:11:00|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|0
1722226270000|2024-07-29 04:11:10|41525.2|41505.2|41522.7|41502.7|41525.2|41505.2|41522.7|41502.7|2
1722226280000|2024-07-29 04:11:20|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|0
1722226350000|2024-07-29 04:12:30|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41520.2|41500.2|0
1722226370000|2024-07-29 04:12:50|41523.9|41503.9|41525.2|41505.2|41525.2|41505.2|41523.9|41503.9|1
1722226390000|2024-07-29 04:13:10|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1722226450000|2024-07-29 04:14:10|41525.2|41505.2|41521.5|41501.5|41525.2|41505.2|41521.5|41501.5|3
1722226460000|2024-07-29 04:14:20|||||||||1
1722226470000|2024-07-29 04:14:30|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|1
1722226530000|2024-07-29 04:15:30|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|0
1722226540000|2024-07-29 04:15:40|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1722226570000|2024-07-29 04:16:10|||||||||1
1722226610000|2024-07-29 04:16:50|41516.4|41496.4|41517.7|41497.7|41517.7|41497.7|41516.4|41496.4|1
1722226620000|2024-07-29 04:17:00|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|0
1722226630000|2024-07-29 04:17:10|41513.9|41493.9|41515.2|41495.2|41515.2|41495.2|41513.9|41493.9|3
1722226640000|2024-07-29 04:17:20|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1722226650000|2024-07-29 04:17:30|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|2
1722226670000|2024-07-29 04:17:50|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|0
1722226680000|2024-07-29 04:18:00|41512.7|41492.7|41515.3|41495.3|41515.3|41495.3|41512.7|41492.7|0
1722226690000|2024-07-29 04:18:10|41514|41494|41514|41494|41514|41494|41512.7|41492.7|0
1722226700000|2024-07-29 04:18:20|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|0
1722226710000|2024-07-29 04:18:30|41514|41494|41515.3|41495.3|41515.3|41495.3|41512.7|41492.7|8
1722226720000|2024-07-29 04:18:40|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|0
1722226730000|2024-07-29 04:18:50|41511.5|41491.5|41512.7|41492.7|41512.7|41492.7|41511.5|41491.5|0
1722226740000|2024-07-29 04:19:00|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|0
1722226750000|2024-07-29 04:19:10|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|0
1722226770000|2024-07-29 04:19:30|41514|41494|41516.5|41496.5|41516.5|41496.5|41514|41494|0
1722226790000|2024-07-29 04:19:50|41515.3|41495.3|41516.5|41496.5|41516.5|41496.5|41512.7|41492.7|1
1722226820000|2024-07-29 04:20:20|41517.7|41497.7|41519|41499|41519|41499|41517.7|41497.7|1
1722226840000|2024-07-29 04:20:40|41516.5|41496.5|41517.7|41497.7|41517.7|41497.7|41516.5|41496.5|1
1722226860000|2024-07-29 04:21:00|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1722226900000|2024-07-29 04:21:40|41515.3|41495.3|41515.3|41495.3|41516.5|41496.5|41515.3|41495.3|0
1722226910000|2024-07-29 04:21:50|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41515.3|41495.3|0
1722226920000|2024-07-29 04:22:00|41514|41494|41514|41494|41514|41494|41514|41494|0
1722226930000|2024-07-29 04:22:10|41515.3|41495.3|41514|41494|41515.3|41495.3|41514|41494|0
1722226950000|2024-07-29 04:22:30|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|0
1722226980000|2024-07-29 04:23:00|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|6
1722227000000|2024-07-29 04:23:20|||||||||3
1722227010000|2024-07-29 04:23:30|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|0
1722227020000|2024-07-29 04:23:40|41513.9|41493.9|41516.5|41496.5|41516.5|41496.5|41513.9|41493.9|0
1722227060000|2024-07-29 04:24:20|41515.2|41495.2|41516.5|41496.5|41516.5|41496.5|41512.7|41492.7|1
1722227080000|2024-07-29 04:24:40|41514|41494|41514|41494|41514|41494|41514|41494|1
1722227090000|2024-07-29 04:24:50|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1722227100000|2024-07-29 04:25:00|||||||||2
1722227110000|2024-07-29 04:25:10|41515.2|41495.2|41516.5|41496.5|41516.5|41496.5|41514|41494|1
1722227120000|2024-07-29 04:25:20|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|2
1722227130000|2024-07-29 04:25:30|41515.3|41495.3|41515.2|41495.2|41515.3|41495.3|41514|41494|4
1722227140000|2024-07-29 04:25:40|41516.5|41496.5|41517.7|41497.7|41517.7|41497.7|41516.5|41496.5|1
1722227160000|2024-07-29 04:26:00|41519|41499|41517.7|41497.7|41519|41499|41517.7|41497.7|0
1722227170000|2024-07-29 04:26:10|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1722227220000|2024-07-29 04:27:00|||||||||1
1722227230000|2024-07-29 04:27:10|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|0
1722227250000|2024-07-29 04:27:30|||||||||1
1722227270000|2024-07-29 04:27:50|41514.1|41494.1|41512.8|41492.8|41514.1|41494.1|41512.8|41492.8|0
1722227290000|2024-07-29 04:28:10|41510.3|41490.3|41502.7|41482.7|41510.3|41490.3|41502.7|41482.7|4
1722227300000|2024-07-29 04:28:20|41501.5|41481.5|41496.5|41476.5|41501.5|41481.5|41496.5|41476.5|1
1722227310000|2024-07-29 04:28:30|41495.3|41475.3|41497.8|41477.8|41497.8|41477.8|41495.3|41475.3|0
1722227320000|2024-07-29 04:28:40|41496.5|41476.5|41492.8|41472.8|41496.5|41476.5|41492.8|41472.8|1
1722227330000|2024-07-29 04:28:50|41494|41474|41492.8|41472.8|41494|41474|41492.8|41472.8|0
1722227350000|2024-07-29 04:29:10|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1722227370000|2024-07-29 04:29:30|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|3
1722227390000|2024-07-29 04:29:50|41491.5|41471.5|41492.8|41472.8|41492.8|41472.8|41491.5|41471.5|0
1722227400000|2024-07-29 04:30:00|41494.1|41474.1|41496.5|41476.5|41496.5|41476.5|41494.1|41474.1|0
1722227450000|2024-07-29 04:30:50|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|0
1722227460000|2024-07-29 04:31:00|41496.5|41476.5|41496.5|41476.5|41497.8|41477.8|41496.5|41476.5|0
1722227470000|2024-07-29 04:31:10|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|0
1722227480000|2024-07-29 04:31:20|41495.3|41475.3|41496.5|41476.5|41496.5|41476.5|41495.3|41475.3|0
1722227490000|2024-07-29 04:31:30|41495.3|41475.3|41495.3|41475.3|41495.3|41475.3|41495.3|41475.3|3
1722227500000|2024-07-29 04:31:40|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|0
1722227520000|2024-07-29 04:32:00|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|1
1722227530000|2024-07-29 04:32:10|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|2
1722227540000|2024-07-29 04:32:20|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|3
1722227580000|2024-07-29 04:33:00|41492.8|41472.8|41496.6|41476.6|41496.6|41476.6|41492.8|41472.8|0
1722227590000|2024-07-29 04:33:10|||||||||2
1722227600000|2024-07-29 04:33:20|||||||||1
1722227610000|2024-07-29 04:33:30|41497.8|41477.8|41499.1|41479.1|41499.1|41479.1|41497.8|41477.8|0
1722227620000|2024-07-29 04:33:40|41500.3|41480.3|41501.6|41481.6|41501.6|41481.6|41500.3|41480.3|0
1722227630000|2024-07-29 04:33:50|||||||||2
1722227650000|2024-07-29 04:34:10|||||||||2
1722227670000|2024-07-29 04:34:30|||||||||2
1722227690000|2024-07-29 04:34:50|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|0
1722227700000|2024-07-29 04:35:00|41501.6|41481.6|41505.3|41485.3|41505.3|41485.3|41501.6|41481.6|3
1722227720000|2024-07-29 04:35:20|41504.1|41484.1|41505.3|41485.3|41505.3|41485.3|41504.1|41484.1|0
1722227730000|2024-07-29 04:35:30|41506.6|41486.6|41501.6|41481.6|41506.6|41486.6|41501.6|41481.6|2
1722227760000|2024-07-29 04:36:00|||||||||2
1722227770000|2024-07-29 04:36:10|41502.8|41482.8|41500.3|41480.3|41502.8|41482.8|41500.3|41480.3|2
1722227780000|2024-07-29 04:36:20|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|0
1722227790000|2024-07-29 04:36:30|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|0
1722227800000|2024-07-29 04:36:40|41502.8|41482.8|41501.6|41481.6|41502.8|41482.8|41501.6|41481.6|0
1722227810000|2024-07-29 04:36:50|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1722227830000|2024-07-29 04:37:10|||||||||1
1722227840000|2024-07-29 04:37:20|41497.9|41477.9|41496.6|41476.6|41497.9|41477.9|41496.6|41476.6|3
1722227850000|2024-07-29 04:37:30|||||||||1
1722227860000|2024-07-29 04:37:40|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|0
1722227870000|2024-07-29 04:37:50|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1722227880000|2024-07-29 04:38:00|41497.8|41477.8|41496.6|41476.6|41497.8|41477.8|41496.6|41476.6|0
1722227890000|2024-07-29 04:38:10|41497.8|41477.8|41499.1|41479.1|41499.1|41479.1|41497.8|41477.8|0
1722227920000|2024-07-29 04:38:40|41500.4|41480.4|41499.1|41479.1|41500.4|41480.4|41499.1|41479.1|3
1722227930000|2024-07-29 04:38:50|41500.4|41480.4|41501.6|41481.6|41501.6|41481.6|41500.4|41480.4|0
1722227940000|2024-07-29 04:39:00|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|0
1722227970000|2024-07-29 04:39:30|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|0
1722227990000|2024-07-29 04:39:50|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|0
1722228000000|2024-07-29 04:40:00|41501.6|41481.6|41501.6|41481.6|41502.9|41482.9|41501.6|41481.6|0
1722228010000|2024-07-29 04:40:10|41502.9|41482.9|41504.2|41484.2|41505.4|41485.4|41502.9|41482.9|0
1722228020000|2024-07-29 04:40:20|41505.4|41485.4|41504.2|41484.2|41505.4|41485.4|41504.2|41484.2|0
1722228030000|2024-07-29 04:40:30|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41501.6|41481.6|0
1722228040000|2024-07-29 04:40:40|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|0
1722228060000|2024-07-29 04:41:00|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|0
1722228080000|2024-07-29 04:41:20|41500.4|41480.4|41497.8|41477.8|41500.4|41480.4|41497.8|41477.8|1
1722228110000|2024-07-29 04:41:50|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|0
1722228140000|2024-07-29 04:42:20|41495.4|41475.4|41494.1|41474.1|41495.4|41475.4|41494.1|41474.1|0
1722228150000|2024-07-29 04:42:30|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|0
1722228160000|2024-07-29 04:42:40|41491.6|41471.6|41492.8|41472.8|41492.8|41472.8|41491.6|41471.6|0
1722228170000|2024-07-29 04:42:50|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|0
1722228230000|2024-07-29 04:43:50|41494.1|41474.1|41492.8|41472.8|41494.1|41474.1|41492.8|41472.8|1
1722228240000|2024-07-29 04:44:00|41491.6|41471.6|41491.6|41471.6|41492.8|41472.8|41491.6|41471.6|0
1722228250000|2024-07-29 04:44:10|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|1
1722228270000|2024-07-29 04:44:30|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41491.6|41471.6|0
1722228280000|2024-07-29 04:44:40|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|0
1722228290000|2024-07-29 04:44:50|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|0
1722228310000|2024-07-29 04:45:10|41496.6|41476.6|41497.9|41477.9|41497.9|41477.9|41496.6|41476.6|0
1722228330000|2024-07-29 04:45:30|41499.1|41479.1|41500.4|41480.4|41500.4|41480.4|41499.1|41479.1|0
1722228340000|2024-07-29 04:45:40|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|3
1722228350000|2024-07-29 04:45:50|41504.1|41484.1|41501.6|41481.6|41504.1|41484.1|41501.6|41481.6|0
1722228380000|2024-07-29 04:46:20|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|2
1722228390000|2024-07-29 04:46:30|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|0
1722228420000|2024-07-29 04:47:00|41499.1|41479.1|41500.3|41480.3|41500.3|41480.3|41499.1|41479.1|0
1722228460000|2024-07-29 04:47:40|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|0
1722228470000|2024-07-29 04:47:50|||||||||1
1722228480000|2024-07-29 04:48:00|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|0
1722228520000|2024-07-29 04:48:40|41505.4|41485.4|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|0
1722228570000|2024-07-29 04:49:30|41504.1|41484.1|41505.4|41485.4|41505.4|41485.4|41504.1|41484.1|0
1722228590000|2024-07-29 04:49:50|41504.1|41484.1|41502.9|41482.9|41504.1|41484.1|41502.9|41482.9|1
1722228600000|2024-07-29 04:50:00|41504.1|41484.1|41504.1|41484.1|41505.4|41485.4|41504.1|41484.1|0
1722228610000|2024-07-29 04:50:10|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|0
1722228630000|2024-07-29 04:50:30|41504.1|41484.1|41506.6|41486.6|41506.6|41486.6|41504.1|41484.1|0
1722228650000|2024-07-29 04:50:50|||||||||1
1722228690000|2024-07-29 04:51:30|||||||||3
1722228700000|2024-07-29 04:51:40|41507.9|41487.9|41509.1|41489.1|41509.1|41489.1|41507.9|41487.9|1
1722228730000|2024-07-29 04:52:10|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|0
1722228750000|2024-07-29 04:52:30|41510.4|41490.4|41506.7|41486.7|41510.4|41490.4|41506.7|41486.7|2
1722228800000|2024-07-29 04:53:20|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|0
1722228810000|2024-07-29 04:53:30|41505.4|41485.4|41506.7|41486.7|41506.7|41486.7|41505.4|41485.4|0
1722228840000|2024-07-29 04:54:00|41504.1|41484.1|41506.7|41486.7|41506.7|41486.7|41502.9|41482.9|0
1722228860000|2024-07-29 04:54:20|41505.4|41485.4|41506.7|41486.7|41506.7|41486.7|41502.9|41482.9|0
1722228870000|2024-07-29 04:54:30|41504.2|41484.2|41502.9|41482.9|41504.2|41484.2|41502.9|41482.9|0
1722228880000|2024-07-29 04:54:40|||||||||2
1722228890000|2024-07-29 04:54:50|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|2
1722228920000|2024-07-29 04:55:20|41500.4|41480.4|41497.9|41477.9|41500.4|41480.4|41497.9|41477.9|1
1722228960000|2024-07-29 04:56:00|41499.1|41479.1|41501.7|41481.7|41501.7|41481.7|41499.1|41479.1|0
1722228980000|2024-07-29 04:56:20|41499.2|41479.2|41497.9|41477.9|41499.2|41479.2|41497.9|41477.9|0
1722229010000|2024-07-29 04:56:50|41499.1|41479.1|41502.9|41482.9|41502.9|41482.9|41499.1|41479.1|10
1722229050000|2024-07-29 04:57:30|41504.2|41484.2|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|1
1722229100000|2024-07-29 04:58:20|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|0
1722229140000|2024-07-29 04:59:00|41504.1|41484.1|41507.9|41487.9|41507.9|41487.9|41502.9|41482.9|1
1722229170000|2024-07-29 04:59:30|||||||||1
1722229200000|2024-07-29 05:00:00|41511.6|41491.6|41509.1|41489.1|41511.6|41491.6|41509.1|41489.1|0
1722229210000|2024-07-29 05:00:10|41510.4|41490.4|41511.6|41491.6|41511.6|41491.6|41510.4|41490.4|0
1722229230000|2024-07-29 05:00:30|41512.9|41492.9|41516.6|41496.6|41516.6|41496.6|41512.9|41492.9|1
1722229240000|2024-07-29 05:00:40|||||||||1
1722229250000|2024-07-29 05:00:50|41517.9|41497.9|41514.1|41494.1|41517.9|41497.9|41514.1|41494.1|3
1722229260000|2024-07-29 05:01:00|41511.6|41491.6|41512.9|41492.9|41512.9|41492.9|41511.6|41491.6|1
1722229270000|2024-07-29 05:01:10|41511.7|41491.7|41512.9|41492.9|41512.9|41492.9|41511.7|41491.7|0
1722229280000|2024-07-29 05:01:20|41511.7|41491.7|41509.1|41489.1|41511.7|41491.7|41509.1|41489.1|1
1722229290000|2024-07-29 05:01:30|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|2
1722229300000|2024-07-29 05:01:40|41510.4|41490.4|41507.9|41487.9|41511.7|41491.7|41507.9|41487.9|0
1722229310000|2024-07-29 05:01:50|41506.7|41486.7|41505.4|41485.4|41507.9|41487.9|41505.4|41485.4|0
1722229320000|2024-07-29 05:02:00|41506.6|41486.6|41507.9|41487.9|41510.4|41490.4|41506.6|41486.6|1
1722229340000|2024-07-29 05:02:20|41509.1|41489.1|41507.9|41487.9|41510.4|41490.4|41507.9|41487.9|1
1722229350000|2024-07-29 05:02:30|41509.1|41489.1|41510.4|41490.4|41510.4|41490.4|41509.1|41489.1|0
1722229370000|2024-07-29 05:02:50|41509.1|41489.1|41507.9|41487.9|41509.1|41489.1|41507.9|41487.9|0
1722229380000|2024-07-29 05:03:00|41506.6|41486.6|41505.4|41485.4|41506.6|41486.6|41505.4|41485.4|0
1722229390000|2024-07-29 05:03:10|41504.1|41484.1|41507.9|41487.9|41507.9|41487.9|41504.1|41484.1|0
1722229400000|2024-07-29 05:03:20|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|0
1722229410000|2024-07-29 05:03:30|||||||||1
1722229420000|2024-07-29 05:03:40|41510.4|41490.4|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|0
1722229430000|2024-07-29 05:03:50|41511.6|41491.6|41512.9|41492.9|41512.9|41492.9|41511.6|41491.6|0
1722229440000|2024-07-29 05:04:00|41510.4|41490.4|41512.9|41492.9|41512.9|41492.9|41509.1|41489.1|0
1722229450000|2024-07-29 05:04:10|41511.6|41491.6|41512.9|41492.9|41512.9|41492.9|41511.6|41491.6|0
1722229460000|2024-07-29 05:04:20|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|0
1722229470000|2024-07-29 05:04:30|41510.4|41490.4|41512.9|41492.9|41512.9|41492.9|41509.1|41489.1|1
1722229480000|2024-07-29 05:04:40|41514.1|41494.1|41515.4|41495.4|41515.4|41495.4|41514.1|41494.1|1
1722229500000|2024-07-29 05:05:00|41516.7|41496.7|41517.9|41497.9|41517.9|41497.9|41516.7|41496.7|0
1722229510000|2024-07-29 05:05:10|41519.2|41499.2|41524.2|41504.2|41524.2|41504.2|41519.2|41499.2|3
1722229520000|2024-07-29 05:05:20|41525.4|41505.4|41526.7|41506.7|41527.9|41507.9|41525.4|41505.4|0
1722229530000|2024-07-29 05:05:30|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41526.7|41506.7|0
1722229540000|2024-07-29 05:05:40|41526.7|41506.7|41527.9|41507.9|41527.9|41507.9|41526.7|41506.7|0
1722229550000|2024-07-29 05:05:50|41526.7|41506.7|41527.9|41507.9|41527.9|41507.9|41526.7|41506.7|0
1722229560000|2024-07-29 05:06:00|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|1
1722229570000|2024-07-29 05:06:10|41530.4|41510.4|41529.2|41509.2|41530.4|41510.4|41529.2|41509.2|0
1722229590000|2024-07-29 05:06:30|||||||||1
1722229600000|2024-07-29 05:06:40|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|1
1722229610000|2024-07-29 05:06:50|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|2
1722229620000|2024-07-29 05:07:00|41525.4|41505.4|41526.7|41506.7|41526.7|41506.7|41525.4|41505.4|0
1722229630000|2024-07-29 05:07:10|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|0
1722229640000|2024-07-29 05:07:20|41529.2|41509.2|41527.9|41507.9|41529.2|41509.2|41527.9|41507.9|0
1722229650000|2024-07-29 05:07:30|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|1
1722229660000|2024-07-29 05:07:40|41527.9|41507.9|41529.2|41509.2|41529.2|41509.2|41527.9|41507.9|2
1722229670000|2024-07-29 05:07:50|||||||||2
1722229680000|2024-07-29 05:08:00|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|0
1722229690000|2024-07-29 05:08:10|41534.2|41514.2|41532.9|41512.9|41534.2|41514.2|41532.9|41512.9|0
1722229700000|2024-07-29 05:08:20|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41530.4|41510.4|0
1722229730000|2024-07-29 05:08:50|41529.2|41509.2|41528|41508|41530.4|41510.4|41528|41508|2
1722229740000|2024-07-29 05:09:00|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1722229770000|2024-07-29 05:09:30|41524.2|41504.2|41523|41503|41524.2|41504.2|41523|41503|0
1722229780000|2024-07-29 05:09:40|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|1
1722229790000|2024-07-29 05:09:50|41521.7|41501.7|41523|41503|41523|41503|41521.7|41501.7|0
1722229800000|2024-07-29 05:10:00|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41520.5|41500.5|0
1722229810000|2024-07-29 05:10:10|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|0
1722229830000|2024-07-29 05:10:30|41526.7|41506.7|41530.5|41510.5|41530.5|41510.5|41526.7|41506.7|0
1722229840000|2024-07-29 05:10:40|41533|41513|41533|41513|41533|41513|41533|41513|2
1722229850000|2024-07-29 05:10:50|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|0
1722229860000|2024-07-29 05:11:00|41533|41513|41536.7|41516.7|41536.7|41516.7|41533|41513|1
1722229870000|2024-07-29 05:11:10|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|0
1722229880000|2024-07-29 05:11:20|41536.7|41516.7|41533|41513|41536.7|41516.7|41533|41513|0
1722229890000|2024-07-29 05:11:30|||||||||1
1722229900000|2024-07-29 05:11:40|41531.7|41511.7|41530.5|41510.5|41531.7|41511.7|41530.5|41510.5|0
1722229910000|2024-07-29 05:11:50|41533|41513|41533|41513|41533|41513|41533|41513|0
1722229920000|2024-07-29 05:12:00|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|0
1722229930000|2024-07-29 05:12:10|41534.3|41514.3|41533|41513|41534.3|41514.3|41533|41513|0
1722229940000|2024-07-29 05:12:20|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|0
1722229950000|2024-07-29 05:12:30|41531.7|41511.7|41530.5|41510.5|41533|41513|41530.5|41510.5|0
1722229960000|2024-07-29 05:12:40|41533|41513|41530.5|41510.5|41533|41513|41530.5|41510.5|1
1722229970000|2024-07-29 05:12:50|41531.7|41511.7|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|0
1722229980000|2024-07-29 05:13:00|41528|41508|41525.4|41505.4|41528|41508|41525.4|41505.4|3
1722229990000|2024-07-29 05:13:10|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|1
1722230000000|2024-07-29 05:13:20|41527.9|41507.9|41529.2|41509.2|41530.4|41510.4|41527.9|41507.9|2
1722230010000|2024-07-29 05:13:30|41530.4|41510.4|41529.2|41509.2|41532.9|41512.9|41529.2|41509.2|1
1722230030000|2024-07-29 05:13:50|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|1
1722230040000|2024-07-29 05:14:00|41529.3|41509.3|41530.5|41510.5|41530.5|41510.5|41528|41508|0
1722230050000|2024-07-29 05:14:10|41531.7|41511.7|41533|41513|41533|41513|41531.7|41511.7|0
1722230060000|2024-07-29 05:14:20|41530.5|41510.5|41528|41508|41530.5|41510.5|41528|41508|1
1722230080000|2024-07-29 05:14:40|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|0
1722230090000|2024-07-29 05:14:50|41531.8|41511.8|41531.8|41511.8|41531.8|41511.8|41531.8|41511.8|0
1722230100000|2024-07-29 05:15:00|41529.3|41509.3|41528|41508|41529.3|41509.3|41528|41508|1
1722230110000|2024-07-29 05:15:10|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|1
1722230120000|2024-07-29 05:15:20|41523|41503|41521.8|41501.8|41523|41503|41521.8|41501.8|0
1722230130000|2024-07-29 05:15:30|41523|41503|41524.3|41504.3|41524.3|41504.3|41523|41503|0
1722230140000|2024-07-29 05:15:40|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|0
1722230160000|2024-07-29 05:16:00|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1722230170000|2024-07-29 05:16:10|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|1
1722230180000|2024-07-29 05:16:20|41530.5|41510.5|41533|41513|41533|41513|41530.5|41510.5|0
1722230190000|2024-07-29 05:16:30|41530.5|41510.5|41530.5|41510.5|41531.7|41511.7|41530.5|41510.5|0
1722230200000|2024-07-29 05:16:40|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|0
1722230210000|2024-07-29 05:16:50|41533|41513|41531.7|41511.7|41533|41513|41531.7|41511.7|0
1722230220000|2024-07-29 05:17:00|41533|41513|41530.5|41510.5|41533|41513|41530.5|41510.5|0
1722230230000|2024-07-29 05:17:10|41529.2|41509.2|41530.5|41510.5|41530.5|41510.5|41529.2|41509.2|0
1722230240000|2024-07-29 05:17:20|41531.7|41511.7|41530.5|41510.5|41531.7|41511.7|41530.5|41510.5|0
1722230250000|2024-07-29 05:17:30|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1722230260000|2024-07-29 05:17:40|41530.5|41510.5|41528|41508|41530.5|41510.5|41528|41508|1
1722230270000|2024-07-29 05:17:50|41526.8|41506.8|41526.8|41506.8|41528|41508|41524.3|41504.3|0
1722230280000|2024-07-29 05:18:00|41525.5|41505.5|41526.8|41506.8|41526.8|41506.8|41524.3|41504.3|0
1722230290000|2024-07-29 05:18:10|41525.6|41505.6|41524.3|41504.3|41526.8|41506.8|41524.3|41504.3|0
1722230300000|2024-07-29 05:18:20|41526.7|41506.7|41528|41508|41528|41508|41526.7|41506.7|1
1722230310000|2024-07-29 05:18:30|41529.3|41509.3|41528|41508|41529.3|41509.3|41528|41508|0
1722230320000|2024-07-29 05:18:40|41526.8|41506.8|41526.8|41506.8|41526.8|41506.8|41526.8|41506.8|1
1722230330000|2024-07-29 05:18:50|41525.5|41505.5|41521.7|41501.7|41525.5|41505.5|41520.5|41500.5|0
1722230340000|2024-07-29 05:19:00|41520.5|41500.5|41523|41503|41523|41503|41520.5|41500.5|0
1722230350000|2024-07-29 05:19:10|41524.3|41504.3|41528|41508|41528|41508|41524.3|41504.3|2
1722230360000|2024-07-29 05:19:20|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1722230370000|2024-07-29 05:19:30|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|1
1722230380000|2024-07-29 05:19:40|41531.7|41511.7|41532.9|41512.9|41532.9|41512.9|41531.7|41511.7|0
1722230400000|2024-07-29 05:20:00|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|0
1722230410000|2024-07-29 05:20:10|41538|41518|41538|41518|41538|41518|41538|41518|3
1722230420000|2024-07-29 05:20:20|41539.3|41519.3|41541.7|41521.7|41541.7|41521.7|41538|41518|0
1722230430000|2024-07-29 05:20:30|41543|41523|41543|41523|41543|41523|41543|41523|4
1722230440000|2024-07-29 05:20:40|41541.7|41521.7|41541.7|41521.7|41543|41523|41541.7|41521.7|0
1722230460000|2024-07-29 05:21:00|41543|41523|41541.7|41521.7|41543|41523|41539.2|41519.2|2
1722230470000|2024-07-29 05:21:10|41542.9|41522.9|41539.2|41519.2|41542.9|41522.9|41539.2|41519.2|4
1722230480000|2024-07-29 05:21:20|41540.5|41520.5|41543|41523|41543|41523|41540.5|41520.5|1
1722230490000|2024-07-29 05:21:30|||||||||1
1722230500000|2024-07-29 05:21:40|41544.2|41524.2|41543|41523|41546.7|41526.7|41543|41523|0
1722230510000|2024-07-29 05:21:50|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|0
1722230520000|2024-07-29 05:22:00|41544.2|41524.2|41541.7|41521.7|41544.2|41524.2|41541.7|41521.7|0
1722230530000|2024-07-29 05:22:10|41543|41523|41541.7|41521.7|41544.2|41524.2|41541.7|41521.7|1
1722230540000|2024-07-29 05:22:20|41540.5|41520.5|41541.7|41521.7|41541.7|41521.7|41540.5|41520.5|0
1722230550000|2024-07-29 05:22:30|41543|41523|41541.7|41521.7|41543|41523|41541.7|41521.7|0
1722230560000|2024-07-29 05:22:40|41543|41523|41544.2|41524.2|41544.2|41524.2|41541.7|41521.7|0
1722230570000|2024-07-29 05:22:50|41543|41523|41543|41523|41543|41523|41543|41523|0
1722230580000|2024-07-29 05:23:00|41544.2|41524.2|41541.7|41521.7|41544.2|41524.2|41541.7|41521.7|0
1722230590000|2024-07-29 05:23:10|41543|41523|41539.2|41519.2|41543|41523|41539.2|41519.2|0
1722230600000|2024-07-29 05:23:20|41541.7|41521.7|41539.2|41519.2|41543|41523|41539.2|41519.2|0
1722230610000|2024-07-29 05:23:30|41538|41518|41538|41518|41538|41518|41538|41518|0
1722230620000|2024-07-29 05:23:40|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|0
1722230630000|2024-07-29 05:23:50|41535.5|41515.5|41534.2|41514.2|41535.5|41515.5|41534.2|41514.2|2
1722230650000|2024-07-29 05:24:10|41533|41513|41531.7|41511.7|41533|41513|41531.7|41511.7|1
1722230670000|2024-07-29 05:24:30|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|1
1722230690000|2024-07-29 05:24:50|41531.7|41511.7|41534.2|41514.2|41534.2|41514.2|41531.7|41511.7|2
1722230700000|2024-07-29 05:25:00|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|1
1722230710000|2024-07-29 05:25:10|41533|41513|41534.3|41514.3|41534.3|41514.3|41533|41513|3
1722230720000|2024-07-29 05:25:20|41533|41513|41533|41513|41533|41513|41533|41513|0
1722230730000|2024-07-29 05:25:30|41530.5|41510.5|41530.5|41510.5|41531.8|41511.8|41530.5|41510.5|0
1722230740000|2024-07-29 05:25:40|41533|41513|41533|41513|41533|41513|41533|41513|0
1722230760000|2024-07-29 05:26:00|41531.8|41511.8|41534.3|41514.3|41534.3|41514.3|41530.5|41510.5|1
1722230770000|2024-07-29 05:26:10|41533|41513|41538|41518|41538|41518|41533|41513|2
1722230790000|2024-07-29 05:26:30|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|1
1722230800000|2024-07-29 05:26:40|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|1
1722230810000|2024-07-29 05:26:50|41543|41523|41541.7|41521.7|41543|41523|41539.2|41519.2|5
1722230820000|2024-07-29 05:27:00|41540.5|41520.5|41536.7|41516.7|41540.5|41520.5|41536.7|41516.7|2
1722230830000|2024-07-29 05:27:10|41538|41518|41535.5|41515.5|41539.3|41519.3|41535.5|41515.5|0
1722230840000|2024-07-29 05:27:20|41536.7|41516.7|41540.5|41520.5|41540.5|41520.5|41536.7|41516.7|5
1722230850000|2024-07-29 05:27:30|41543|41523|41540.5|41520.5|41543|41523|41540.5|41520.5|0
1722230860000|2024-07-29 05:27:40|41543|41523|41543|41523|41543|41523|41543|41523|0
1722230870000|2024-07-29 05:27:50|41540.5|41520.5|41539.3|41519.3|41540.5|41520.5|41539.3|41519.3|2
1722230880000|2024-07-29 05:28:00|41536.7|41516.7|41539.2|41519.2|41539.3|41519.3|41536.7|41516.7|1
1722230890000|2024-07-29 05:28:10|41539.3|41519.3|41540.5|41520.5|41540.5|41520.5|41539.3|41519.3|1
1722230910000|2024-07-29 05:28:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41535.5|41515.5|2
1722230920000|2024-07-29 05:28:40|41538.1|41518.1|41536.8|41516.8|41539.3|41519.3|41535.5|41515.5|0
1722230930000|2024-07-29 05:28:50|41535.5|41515.5|41538|41518|41538|41518|41535.5|41515.5|0
1722230940000|2024-07-29 05:29:00|41536.8|41516.8|41538|41518|41538|41518|41536.8|41516.8|1
1722230950000|2024-07-29 05:29:10|41539.2|41519.2|41543.1|41523.1|41543.1|41523.1|41539.2|41519.2|2
1722230960000|2024-07-29 05:29:20|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|2
1722230970000|2024-07-29 05:29:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|0
1722230980000|2024-07-29 05:29:40|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|2
1722230990000|2024-07-29 05:29:50|41539.3|41519.3|41540.5|41520.5|41540.5|41520.5|41539.3|41519.3|0
1722231000000|2024-07-29 05:30:00|41539.3|41519.3|41568.1|41548.1|41580.6|41560.6|41535.5|41515.5|56
1722231010000|2024-07-29 05:30:10|41565.6|41545.6|41563.1|41543.1|41568.1|41548.1|41559.3|41539.3|7
1722231020000|2024-07-29 05:30:20|41560.5|41540.5|41558.1|41538.1|41561.8|41541.8|41558|41538|3
1722231030000|2024-07-29 05:30:30|41556.8|41536.8|41549.3|41529.3|41558.1|41538.1|41549.3|41529.3|8
1722231040000|2024-07-29 05:30:40|41544.3|41524.3|41543.1|41523.1|41544.3|41524.3|41541.8|41521.8|3
1722231050000|2024-07-29 05:30:50|41541.8|41521.8|41536.8|41516.8|41541.8|41521.8|41536.8|41516.8|6
1722231060000|2024-07-29 05:31:00|41535.6|41515.6|41540.6|41520.6|41541.8|41521.8|41535.6|41515.6|4
1722231070000|2024-07-29 05:31:10|41539.3|41519.3|41526.8|41506.8|41539.3|41519.3|41525.6|41505.6|10
1722231080000|2024-07-29 05:31:20|41528.1|41508.1|41528.1|41508.1|41531.8|41511.8|41525.5|41505.5|10
1722231090000|2024-07-29 05:31:30|41526.8|41506.8|41523.1|41503.1|41528.1|41508.1|41523.1|41503.1|1
1722231100000|2024-07-29 05:31:40|41521.8|41501.8|41528.1|41508.1|41528.1|41508.1|41518.1|41498.1|13
1722231110000|2024-07-29 05:31:50|41526.8|41506.8|41523.1|41503.1|41528.1|41508.1|41523.1|41503.1|2
1722231120000|2024-07-29 05:32:00|41524.3|41504.3|41525.6|41505.6|41528.1|41508.1|41523.1|41503.1|2
1722231130000|2024-07-29 05:32:10|41524.4|41504.4|41500.5|41480.5|41524.4|41504.4|41499.3|41479.3|6
1722231140000|2024-07-29 05:32:20|41503.1|41483.1|41500.6|41480.6|41505.6|41485.6|41500.6|41480.6|1
1722231150000|2024-07-29 05:32:30|41499.4|41479.4|41494.4|41474.4|41499.4|41479.4|41494.4|41474.4|2
1722231160000|2024-07-29 05:32:40|41493.1|41473.1|41490.5|41470.5|41498.1|41478.1|41490.5|41470.5|2
1722231170000|2024-07-29 05:32:50|41489.3|41469.3|41488.1|41468.1|41489.3|41469.3|41483.1|41463.1|8
1722231180000|2024-07-29 05:33:00|41491.9|41471.9|41485.6|41465.6|41496.9|41476.9|41479.4|41459.4|15
1722231190000|2024-07-29 05:33:10|41484.4|41464.4|41483.1|41463.1|41489.4|41469.4|41483.1|41463.1|9
1722231200000|2024-07-29 05:33:20|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|0
1722231210000|2024-07-29 05:33:30|41481.9|41461.9|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|14
1722231220000|2024-07-29 05:33:40|41478.1|41458.1|41474.4|41454.4|41478.1|41458.1|41474.4|41454.4|4
1722231230000|2024-07-29 05:33:50|41473.1|41453.1|41471.9|41451.9|41473.1|41453.1|41469.4|41449.4|20
1722231240000|2024-07-29 05:34:00|41473.1|41453.1|41465.6|41445.6|41474.4|41454.4|41465.6|41445.6|2
1722231250000|2024-07-29 05:34:10|41464.3|41444.3|41464.4|41444.4|41464.4|41444.4|41463.1|41443.1|6
1722231260000|2024-07-29 05:34:20|41463.1|41443.1|41463.1|41443.1|41465.6|41445.6|41461.9|41441.9|3
1722231270000|2024-07-29 05:34:30|41466.9|41446.9|41466.9|41446.9|41468.1|41448.1|41466.9|41446.9|1
1722231280000|2024-07-29 05:34:40|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|5
1722231290000|2024-07-29 05:34:50|41464.4|41444.4|41466.9|41446.9|41466.9|41446.9|41461.9|41441.9|7
1722231300000|2024-07-29 05:35:00|41468.1|41448.1|41473.1|41453.1|41473.1|41453.1|41468.1|41448.1|2
1722231310000|2024-07-29 05:35:10|41474.4|41454.4|41470.6|41450.6|41475.6|41455.6|41470.6|41450.6|1
1722231320000|2024-07-29 05:35:20|41470.7|41450.7|41463.1|41443.1|41470.7|41450.7|41463.1|41443.1|1
1722231330000|2024-07-29 05:35:30|41459.4|41439.4|41449.4|41429.4|41460.7|41440.7|41449.4|41429.4|16
1722231340000|2024-07-29 05:35:40|41448.1|41428.1|41441.9|41421.9|41448.1|41428.1|41441.9|41421.9|3
1722231350000|2024-07-29 05:35:50|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|4
1722231360000|2024-07-29 05:36:00|41444.3|41424.3|41444.3|41424.3|41444.3|41424.3|41444.3|41424.3|0
1722231370000|2024-07-29 05:36:10|41445.6|41425.6|41455.7|41435.7|41455.7|41435.7|41445.6|41425.6|3
1722231380000|2024-07-29 05:36:20|41456.9|41436.9|41461.9|41441.9|41464.4|41444.4|41456.9|41436.9|2
1722231390000|2024-07-29 05:36:30|41458.2|41438.2|41455.7|41435.7|41458.2|41438.2|41455.7|41435.7|2
1722231400000|2024-07-29 05:36:40|41453.1|41433.1|41454.4|41434.4|41454.4|41434.4|41450.7|41430.7|1
1722231410000|2024-07-29 05:36:50|41455.7|41435.7|41453.1|41433.1|41455.7|41435.7|41449.4|41429.4|4
1722231420000|2024-07-29 05:37:00|41451.8|41431.8|41453.1|41433.1|41454.4|41434.4|41451.8|41431.8|3
1722231430000|2024-07-29 05:37:10|41451.9|41431.9|41434.3|41414.3|41451.9|41431.9|41434.3|41414.3|13
1722231440000|2024-07-29 05:37:20|41435.6|41415.6|41443.1|41423.1|41443.1|41423.1|41435.6|41415.6|8
1722231450000|2024-07-29 05:37:30|41441.9|41421.9|41444.4|41424.4|41444.4|41424.4|41440.7|41420.7|5
1722231460000|2024-07-29 05:37:40|41445.6|41425.6|41446.8|41426.8|41448.1|41428.1|41444.4|41424.4|0
1722231470000|2024-07-29 05:37:50|41448.1|41428.1|41448.1|41428.1|41449.4|41429.4|41448.1|41428.1|0
1722231480000|2024-07-29 05:38:00|41451.9|41431.9|41453.1|41433.1|41453.1|41433.1|41451.9|41431.9|2
1722231490000|2024-07-29 05:38:10|41451.9|41431.9|41441.9|41421.9|41453.1|41433.1|41441.9|41421.9|2
1722231500000|2024-07-29 05:38:20|41443.1|41423.1|41435.6|41415.6|41443.1|41423.1|41435.6|41415.6|1
1722231510000|2024-07-29 05:38:30|41434.3|41414.3|41423.1|41403.1|41434.3|41414.3|41423.1|41403.1|4
1722231520000|2024-07-29 05:38:40|41424.4|41404.4|41421.9|41401.9|41425.7|41405.7|41421.9|41401.9|5
1722231530000|2024-07-29 05:38:50|41420.6|41400.6|41418|41398|41420.6|41400.6|41418|41398|2
1722231540000|2024-07-29 05:39:00|41419.3|41399.3|41416.9|41396.9|41419.3|41399.3|41416.9|41396.9|4
1722231550000|2024-07-29 05:39:10|41415.6|41395.6|41415.7|41395.7|41415.7|41395.7|41414.4|41394.4|2
1722231560000|2024-07-29 05:39:20|41418.1|41398.1|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|1
1722231570000|2024-07-29 05:39:30|41418.1|41398.1|41421.9|41401.9|41421.9|41401.9|41418.1|41398.1|1
1722231580000|2024-07-29 05:39:40|41420.7|41400.7|41424.5|41404.5|41424.5|41404.5|41420.7|41400.7|0
1722231590000|2024-07-29 05:39:50|41425.7|41405.7|41423.1|41403.1|41426.9|41406.9|41423.1|41403.1|0
1722231600000|2024-07-29 05:40:00|41424.4|41404.4|41425.7|41405.7|41428.1|41408.1|41423.1|41403.1|3
1722231610000|2024-07-29 05:40:10|41424.4|41404.4|41404.4|41384.4|41424.4|41404.4|41403.2|41383.2|8
1722231620000|2024-07-29 05:40:20|41403.2|41383.2|41398.2|41378.2|41403.2|41383.2|41396.9|41376.9|4
1722231630000|2024-07-29 05:40:30|41396.9|41376.9|41395.7|41375.7|41400.7|41380.7|41395.7|41375.7|5
1722231640000|2024-07-29 05:40:40|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41390.6|41370.6|8
1722231650000|2024-07-29 05:40:50|41390.6|41370.6|41386.9|41366.9|41391.9|41371.9|41386.9|41366.9|15
1722231660000|2024-07-29 05:41:00|41383.1|41363.1|41386.8|41366.8|41386.8|41366.8|41383.1|41363.1|2
1722231670000|2024-07-29 05:41:10|41384.3|41364.3|41385.5|41365.5|41389.3|41369.3|41384.3|41364.3|2
1722231680000|2024-07-29 05:41:20|41389.3|41369.3|41388.1|41368.1|41389.3|41369.3|41386.8|41366.8|6
1722231690000|2024-07-29 05:41:30|41389.3|41369.3|41390.5|41370.5|41390.5|41370.5|41389.3|41369.3|1
1722231700000|2024-07-29 05:41:40|41394.3|41374.3|41399.3|41379.3|41401.8|41381.8|41394.3|41374.3|1
1722231710000|2024-07-29 05:41:50|41400.6|41380.6|41404.3|41384.3|41404.3|41384.3|41400.6|41380.6|0
1722231720000|2024-07-29 05:42:00|41406.9|41386.9|41415.6|41395.6|41415.6|41395.6|41406.9|41386.9|3
1722231730000|2024-07-29 05:42:10|41416.9|41396.9|41415.6|41395.6|41416.9|41396.9|41414.3|41394.3|0
1722231740000|2024-07-29 05:42:20|41414.3|41394.3|41419.3|41399.3|41419.3|41399.3|41414.3|41394.3|0
1722231750000|2024-07-29 05:42:30|41418.1|41398.1|41415.6|41395.6|41418.1|41398.1|41414.3|41394.3|3
1722231760000|2024-07-29 05:42:40|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|2
1722231770000|2024-07-29 05:42:50|41411.8|41391.8|41405.6|41385.6|41411.8|41391.8|41405.6|41385.6|2
1722231780000|2024-07-29 05:43:00|41404.3|41384.3|41404.3|41384.3|41405.6|41385.6|41399.3|41379.3|4
1722231790000|2024-07-29 05:43:10|41403.1|41383.1|41399.3|41379.3|41403.1|41383.1|41399.3|41379.3|2
1722231800000|2024-07-29 05:43:20|41400.6|41380.6|41404.3|41384.3|41404.3|41384.3|41400.6|41380.6|2
1722231810000|2024-07-29 05:43:30|41405.6|41385.6|41414.3|41394.3|41414.3|41394.3|41403.1|41383.1|0
1722231820000|2024-07-29 05:43:40|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41411.8|41391.8|0
1722231830000|2024-07-29 05:43:50|41414.3|41394.3|41410.6|41390.6|41414.3|41394.3|41410.6|41390.6|4
1722231840000|2024-07-29 05:44:00|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|1
1722231850000|2024-07-29 05:44:10|41415.6|41395.6|41420.6|41400.6|41420.6|41400.6|41415.6|41395.6|1
1722231860000|2024-07-29 05:44:20|41421.9|41401.9|41421.9|41401.9|41421.9|41401.9|41418.1|41398.1|0
1722231870000|2024-07-29 05:44:30|41423.1|41403.1|41425.7|41405.7|41425.7|41405.7|41423.1|41403.1|0
1722231880000|2024-07-29 05:44:40|41424.4|41404.4|41428.1|41408.1|41428.1|41408.1|41424.4|41404.4|0
1722231890000|2024-07-29 05:44:50|41430.6|41410.6|41443.1|41423.1|41443.1|41423.1|41430.6|41410.6|3
1722231900000|2024-07-29 05:45:00|41444.3|41424.3|41439.4|41419.4|41444.3|41424.3|41438.1|41418.1|4
1722231910000|2024-07-29 05:45:10|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|3
1722231920000|2024-07-29 05:45:20|41441.9|41421.9|41448.1|41428.1|41453.1|41433.1|41440.6|41420.6|56
1722231930000|2024-07-29 05:45:30|41444.4|41424.4|41446.9|41426.9|41448.1|41428.1|41444.4|41424.4|2
1722231940000|2024-07-29 05:45:40|41448.1|41428.1|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|1
1722231950000|2024-07-29 05:45:50|41449.4|41429.4|41451.9|41431.9|41453.1|41433.1|41448.1|41428.1|0
1722231960000|2024-07-29 05:46:00|41450.7|41430.7|41446.9|41426.9|41450.7|41430.7|41446.9|41426.9|2
1722231970000|2024-07-29 05:46:10|41444.4|41424.4|41441.9|41421.9|41444.4|41424.4|41441.9|41421.9|3
1722231980000|2024-07-29 05:46:20|41440.7|41420.7|41433.3|41413.3|41440.7|41420.7|41433.3|41413.3|0
1722231990000|2024-07-29 05:46:30|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41428.1|41408.1|1
1722232000000|2024-07-29 05:46:40|41428.1|41408.1|41424.5|41404.5|41428.1|41408.1|41424.5|41404.5|0
1722232010000|2024-07-29 05:46:50|41425.7|41405.7|41409.4|41389.4|41425.7|41405.7|41409.4|41389.4|4
1722232020000|2024-07-29 05:47:00|41408.1|41388.1|41413.1|41393.1|41413.1|41393.1|41401.9|41381.9|11
1722232030000|2024-07-29 05:47:10|41414.4|41394.4|41413.1|41393.1|41414.4|41394.4|41413.1|41393.1|0
1722232040000|2024-07-29 05:47:20|41414.4|41394.4|41413.1|41393.1|41416.9|41396.9|41413.1|41393.1|3
1722232050000|2024-07-29 05:47:30|41414.4|41394.4|41419.4|41399.4|41421.9|41401.9|41414.4|41394.4|1
1722232060000|2024-07-29 05:47:40|41421.9|41401.9|41418.1|41398.1|41421.9|41401.9|41418.1|41398.1|0
1722232070000|2024-07-29 05:47:50|41420.7|41400.7|41425.6|41405.6|41425.7|41405.7|41420.7|41400.7|1
1722232080000|2024-07-29 05:48:00|41426.9|41406.9|41430.7|41410.7|41430.7|41410.7|41426.9|41406.9|0
1722232090000|2024-07-29 05:48:10|41428.1|41408.1|41433.1|41413.1|41434.4|41414.4|41428.1|41408.1|1
1722232100000|2024-07-29 05:48:20|41435.6|41415.6|41438.1|41418.1|41438.1|41418.1|41433.1|41413.1|1
1722232110000|2024-07-29 05:48:30|41438.2|41418.2|41436.9|41416.9|41440.7|41420.7|41436.9|41416.9|0
1722232120000|2024-07-29 05:48:40|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|0
1722232130000|2024-07-29 05:48:50|41439.4|41419.4|41438.2|41418.2|41439.4|41419.4|41436.9|41416.9|0
1722232140000|2024-07-29 05:49:00|41436.9|41416.9|41435.7|41415.7|41436.9|41416.9|41434.4|41414.4|0
1722232150000|2024-07-29 05:49:10|41436.9|41416.9|41433.2|41413.2|41438.2|41418.2|41433.2|41413.2|0
1722232160000|2024-07-29 05:49:20|41434.4|41414.4|41439.4|41419.4|41439.4|41419.4|41433.2|41413.2|3
1722232170000|2024-07-29 05:49:30|41440.7|41420.7|41441.9|41421.9|41441.9|41421.9|41440.7|41420.7|0
1722232180000|2024-07-29 05:49:40|41443.2|41423.2|41448.2|41428.2|41448.2|41428.2|41443.2|41423.2|1
1722232190000|2024-07-29 05:49:50|41449.4|41429.4|41450.7|41430.7|41451.9|41431.9|41448.2|41428.2|0
1722232200000|2024-07-29 05:50:00|41451.9|41431.9|41455.7|41435.7|41455.7|41435.7|41450.7|41430.7|5
1722232210000|2024-07-29 05:50:10|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|1
1722232220000|2024-07-29 05:50:20|41459.4|41439.4|41463.2|41443.2|41463.2|41443.2|41459.4|41439.4|9
1722232230000|2024-07-29 05:50:30|41461.9|41441.9|41466.9|41446.9|41466.9|41446.9|41461.9|41441.9|8
1722232240000|2024-07-29 05:50:40|41468.2|41448.2|41474.5|41454.5|41474.5|41454.5|41468.2|41448.2|2
1722232250000|2024-07-29 05:50:50|41471.9|41451.9|41476.9|41456.9|41476.9|41456.9|41471.9|41451.9|4
1722232260000|2024-07-29 05:51:00|41478.2|41458.2|41485.7|41465.7|41485.7|41465.7|41478.2|41458.2|7
1722232270000|2024-07-29 05:51:10|41484.5|41464.5|41491.9|41471.9|41491.9|41471.9|41484.5|41464.5|5
1722232280000|2024-07-29 05:51:20|41493.2|41473.2|41505.7|41485.7|41505.7|41485.7|41493.2|41473.2|8
1722232290000|2024-07-29 05:51:30|41503.2|41483.2|41501.9|41481.9|41505.7|41485.7|41501.9|41481.9|0
1722232300000|2024-07-29 05:51:40|41500.7|41480.7|41494.5|41474.5|41500.7|41480.7|41494.5|41474.5|2
1722232310000|2024-07-29 05:51:50|41495.7|41475.7|41493.3|41473.3|41495.7|41475.7|41493.3|41473.3|1
1722232320000|2024-07-29 05:52:00|41492|41472|41485.7|41465.7|41492|41472|41485.7|41465.7|0
1722232330000|2024-07-29 05:52:10|41484.5|41464.5|41477|41457|41484.5|41464.5|41477|41457|0
1722232340000|2024-07-29 05:52:20|41474.4|41454.4|41475.7|41455.7|41475.7|41455.7|41470.7|41450.7|4
1722232350000|2024-07-29 05:52:30|41473.2|41453.2|41477|41457|41477|41457|41472|41452|5
1722232360000|2024-07-29 05:52:40|41478.2|41458.2|41489.5|41469.5|41489.5|41469.5|41478.2|41458.2|2
1722232370000|2024-07-29 05:52:50|41487|41467|41490.7|41470.7|41490.7|41470.7|41487|41467|1
1722232380000|2024-07-29 05:53:00|41485.7|41465.7|41493.2|41473.2|41493.2|41473.2|41485.7|41465.7|0
1722232390000|2024-07-29 05:53:10|41494.5|41474.5|41490.7|41470.7|41497|41477|41490.7|41470.7|1
1722232400000|2024-07-29 05:53:20|41489.5|41469.5|41488.2|41468.2|41489.5|41469.5|41485.6|41465.6|0
1722232410000|2024-07-29 05:53:30|41485.6|41465.6|41483.2|41463.2|41488.2|41468.2|41483.2|41463.2|0
1722232420000|2024-07-29 05:53:40|41481.9|41461.9|41480.6|41460.6|41483.2|41463.2|41480.6|41460.6|0
1722232430000|2024-07-29 05:53:50|41481.9|41461.9|41478.2|41458.2|41483.2|41463.2|41478.2|41458.2|0
1722232440000|2024-07-29 05:54:00|41476.9|41456.9|41474.5|41454.5|41476.9|41456.9|41474.4|41454.4|2
1722232450000|2024-07-29 05:54:10|41477|41457|41473.2|41453.2|41477|41457|41473.2|41453.2|0
1722232460000|2024-07-29 05:54:20|41474.4|41454.4|41473.2|41453.2|41478.2|41458.2|41473.2|41453.2|2
1722232470000|2024-07-29 05:54:30|41471.9|41451.9|41473.2|41453.2|41473.2|41453.2|41471.9|41451.9|2
1722232480000|2024-07-29 05:54:40|41474.4|41454.4|41473.2|41453.2|41474.4|41454.4|41473.2|41453.2|0
1722232490000|2024-07-29 05:54:50|41472|41452|41464.5|41444.5|41472|41452|41464.5|41444.5|3
1722232500000|2024-07-29 05:55:00|41459.5|41439.5|41450.8|41430.8|41459.5|41439.5|41450.8|41430.8|1
1722232510000|2024-07-29 05:55:10|41448.2|41428.2|41440.8|41420.8|41448.2|41428.2|41440.8|41420.8|0
1722232520000|2024-07-29 05:55:20|41439.5|41419.5|41439.5|41419.5|41439.5|41419.5|41439.5|41419.5|1
1722232530000|2024-07-29 05:55:30|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41434.5|41414.5|4
1722232540000|2024-07-29 05:55:40|41437|41417|41435.8|41415.8|41438.2|41418.2|41435.8|41415.8|0
1722232550000|2024-07-29 05:55:50|41434.5|41414.5|41434.5|41414.5|41434.5|41414.5|41434.5|41414.5|0
1722232560000|2024-07-29 05:56:00|41433.3|41413.3|41433.3|41413.3|41434.5|41414.5|41433.3|41413.3|0
1722232570000|2024-07-29 05:56:10|41432|41412|41417|41397|41432|41412|41417|41397|2
1722232580000|2024-07-29 05:56:20|41412|41392|41405.8|41385.8|41412|41392|41405.8|41385.8|3
1722232590000|2024-07-29 05:56:30|||||||||5
1722232600000|2024-07-29 05:56:40|41404.5|41384.5|41405.8|41385.8|41405.8|41385.8|41404.5|41384.5|3
1722232610000|2024-07-29 05:56:50|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|3
1722232630000|2024-07-29 05:57:10|41400.8|41380.8|41394.5|41374.5|41400.8|41380.8|41394.5|41374.5|3
1722232640000|2024-07-29 05:57:20|41393.2|41373.2|41399.5|41379.5|41399.5|41379.5|41390.8|41370.8|17
1722232650000|2024-07-29 05:57:30|41397|41377|41395.8|41375.8|41397|41377|41395.8|41375.8|1
1722232660000|2024-07-29 05:57:40|41394.5|41374.5|41390.8|41370.8|41394.5|41374.5|41390.8|41370.8|1
1722232670000|2024-07-29 05:57:50|41389.5|41369.5|41390.8|41370.8|41394.5|41374.5|41389.5|41369.5|2
1722232680000|2024-07-29 05:58:00|41393.3|41373.3|41405.8|41385.8|41405.8|41385.8|41393.3|41373.3|4
1722232690000|2024-07-29 05:58:10|41407|41387|41404.5|41384.5|41407|41387|41404.5|41384.5|1
1722232700000|2024-07-29 05:58:20|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|41400.8|41380.8|1
1722232710000|2024-07-29 05:58:30|41402|41382|41397.1|41377.1|41402|41382|41397.1|41377.1|1
1722232720000|2024-07-29 05:58:40|41398.3|41378.3|41403.2|41383.2|41403.2|41383.2|41395.8|41375.8|6
1722232730000|2024-07-29 05:58:50|41404.5|41384.5|41404.6|41384.6|41404.6|41384.6|41403.3|41383.3|0
1722232740000|2024-07-29 05:59:00|41403.3|41383.3|41397|41377|41404.6|41384.6|41397|41377|3
1722232750000|2024-07-29 05:59:10|41398.3|41378.3|41392|41372|41398.3|41378.3|41392|41372|3
1722232760000|2024-07-29 05:59:20|41393.2|41373.2|41395.8|41375.8|41397|41377|41392|41372|1
1722232770000|2024-07-29 05:59:30|41394.5|41374.5|41390.8|41370.8|41395.8|41375.8|41390.8|41370.8|5
1722232780000|2024-07-29 05:59:40|41389.5|41369.5|41398.2|41378.2|41398.2|41378.2|41388.2|41368.2|9
1722232790000|2024-07-29 05:59:50|41396.9|41376.9|41398.2|41378.2|41398.2|41378.2|41395.6|41375.6|0
1722232800000|2024-07-29 06:00:00|41397|41377|41388.3|41368.3|41398.2|41378.2|41387.1|41367.1|5
1722232810000|2024-07-29 06:00:10|41391.9|41371.9|41414.5|41394.5|41419.4|41399.4|41391.9|41371.9|22
1722232820000|2024-07-29 06:00:20|41413.2|41393.2|41413.2|41393.2|41413.2|41393.2|41410.8|41390.8|1
1722232830000|2024-07-29 06:00:30|41415.8|41395.8|41415.7|41395.7|41415.8|41395.8|41410.8|41390.8|2
1722232840000|2024-07-29 06:00:40|41414.5|41394.5|41409.4|41389.4|41414.5|41394.5|41409.4|41389.4|1
1722232850000|2024-07-29 06:00:50|41408.2|41388.2|41413.2|41393.2|41415.7|41395.7|41400.8|41380.8|7
1722232860000|2024-07-29 06:01:00|41415.7|41395.7|41420.8|41400.8|41428.2|41408.2|41415.7|41395.7|5
1722232870000|2024-07-29 06:01:10|41418.2|41398.2|41415.8|41395.8|41418.2|41398.2|41415.8|41395.8|0
1722232880000|2024-07-29 06:01:20|41413.2|41393.2|41414.5|41394.5|41417|41397|41413.2|41393.2|3
1722232890000|2024-07-29 06:01:30|41415.7|41395.7|41417|41397|41417|41397|41413.2|41393.2|0
1722232900000|2024-07-29 06:01:40|41415.8|41395.8|41412|41392|41415.8|41395.8|41412|41392|6
1722232910000|2024-07-29 06:01:50|41414.4|41394.4|41423.2|41403.2|41423.2|41403.2|41414.4|41394.4|19
1722232920000|2024-07-29 06:02:00|41424.4|41404.4|41425.7|41405.7|41427|41407|41424.4|41404.4|3
1722232930000|2024-07-29 06:02:10|41424.4|41404.4|41419.4|41399.4|41424.4|41404.4|41419.4|41399.4|2
1722232940000|2024-07-29 06:02:20|41418.2|41398.2|41418.2|41398.2|41419.5|41399.5|41417|41397|3
1722232950000|2024-07-29 06:02:30|41419.5|41399.5|41422|41402|41422|41402|41419.5|41399.5|4
1722232960000|2024-07-29 06:02:40|41423.2|41403.2|41428.4|41408.4|41428.4|41408.4|41423.2|41403.2|2
1722232970000|2024-07-29 06:02:50|41430.8|41410.8|41428.4|41408.4|41434.5|41414.5|41428.4|41408.4|7
1722232980000|2024-07-29 06:03:00|41427.1|41407.1|41427|41407|41427.1|41407.1|41423.2|41403.2|1
1722232990000|2024-07-29 06:03:10|41429.5|41409.5|41433.3|41413.3|41433.3|41413.3|41429.5|41409.5|0
1722233000000|2024-07-29 06:03:20|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|2
1722233010000|2024-07-29 06:03:30|41437|41417|41433.2|41413.2|41437|41417|41433.2|41413.2|2
1722233020000|2024-07-29 06:03:40|41430.8|41410.8|41429.5|41409.5|41433.2|41413.2|41429.5|41409.5|0
1722233030000|2024-07-29 06:03:50|41430.8|41410.8|41432|41412|41433.2|41413.2|41428.2|41408.2|0
1722233040000|2024-07-29 06:04:00|41433.2|41413.2|41448.2|41428.2|41450.8|41430.8|41433.2|41413.2|2
1722233050000|2024-07-29 06:04:10|41449.5|41429.5|41450.7|41430.7|41452|41432|41448.2|41428.2|0
1722233060000|2024-07-29 06:04:20|41449.5|41429.5|41468.2|41448.2|41468.2|41448.2|41448.2|41428.2|6
1722233070000|2024-07-29 06:04:30|41469.4|41449.4|41473.2|41453.2|41473.2|41453.2|41469.4|41449.4|2
1722233080000|2024-07-29 06:04:40|41471.9|41451.9|41473.2|41453.2|41474.4|41454.4|41470.7|41450.7|4
1722233090000|2024-07-29 06:04:50|41470.7|41450.7|41469.5|41449.5|41473.2|41453.2|41469.5|41449.5|1
1722233100000|2024-07-29 06:05:00|41468.2|41448.2|41465.7|41445.7|41472|41452|41465.7|41445.7|1
1722233110000|2024-07-29 06:05:10|41467|41447|41458.2|41438.2|41467|41447|41457|41437|2
1722233120000|2024-07-29 06:05:20|41457|41437|41458.2|41438.2|41459.5|41439.5|41457|41437|3
1722233130000|2024-07-29 06:05:30|41457|41437|41445.8|41425.8|41457|41437|41444.5|41424.5|2
1722233140000|2024-07-29 06:05:40|41447|41427|41440.8|41420.8|41448.3|41428.3|41440.8|41420.8|4
1722233150000|2024-07-29 06:05:50|41439.5|41419.5|41443.2|41423.2|41443.2|41423.2|41439.5|41419.5|1
1722233160000|2024-07-29 06:06:00|41444.5|41424.5|41459.5|41439.5|41459.5|41439.5|41444.5|41424.5|0
1722233170000|2024-07-29 06:06:10|41460.8|41440.8|41464.5|41444.5|41468.3|41448.3|41460.8|41440.8|3
1722233180000|2024-07-29 06:06:20|41467|41447|41469.5|41449.5|41469.5|41449.5|41467|41447|1
1722233190000|2024-07-29 06:06:30|41470.7|41450.7|41467|41447|41472|41452|41467|41447|0
1722233200000|2024-07-29 06:06:40|41468.2|41448.2|41462|41442|41468.2|41448.2|41460.7|41440.7|1
1722233210000|2024-07-29 06:06:50|41459.5|41439.5|41453.2|41433.2|41462|41442|41453.2|41433.2|1
1722233220000|2024-07-29 06:07:00|41454.5|41434.5|41437|41417|41454.5|41434.5|41437|41417|3
1722233230000|2024-07-29 06:07:10|41435.7|41415.7|41438.2|41418.2|41438.2|41418.2|41434.5|41414.5|4
1722233240000|2024-07-29 06:07:20|41437|41417|41438.2|41418.2|41438.2|41418.2|41437|41417|0
1722233250000|2024-07-29 06:07:30|41433.2|41413.2|41418.2|41398.2|41434.5|41414.5|41418.2|41398.2|1
1722233260000|2024-07-29 06:07:40|41419.5|41399.5|41428.2|41408.2|41428.2|41408.2|41418.2|41398.2|10
1722233270000|2024-07-29 06:07:50|41427|41407|41429.5|41409.5|41429.5|41409.5|41427|41407|0
1722233280000|2024-07-29 06:08:00|41428.2|41408.2|41429.5|41409.5|41429.5|41409.5|41425.8|41405.8|2
1722233290000|2024-07-29 06:08:10|41430.7|41410.7|41429.5|41409.5|41434.5|41414.5|41429.5|41409.5|0
1722233300000|2024-07-29 06:08:20|41428.2|41408.2|41428.2|41408.2|41430.7|41410.7|41425.7|41405.7|3
1722233310000|2024-07-29 06:08:30|41429.5|41409.5|41427.1|41407.1|41429.5|41409.5|41427.1|41407.1|0
1722233320000|2024-07-29 06:08:40|41429.5|41409.5|41430.8|41410.8|41430.8|41410.8|41427|41407|1
1722233330000|2024-07-29 06:08:50|41432|41412|41435.8|41415.8|41438.3|41418.3|41432|41412|0
1722233340000|2024-07-29 06:09:00|41434.5|41414.5|41429.5|41409.5|41434.5|41414.5|41427.1|41407.1|1
1722233350000|2024-07-29 06:09:10|41427.1|41407.1|41443.3|41423.3|41443.3|41423.3|41424.5|41404.5|2
1722233360000|2024-07-29 06:09:20|||||||||2
1722233370000|2024-07-29 06:09:30|41442|41422|41439.5|41419.5|41442|41422|41439.5|41419.5|0
1722233380000|2024-07-29 06:09:40|41442|41422|41430.8|41410.8|41442|41422|41430.8|41410.8|2
1722233390000|2024-07-29 06:09:50|41433.3|41413.3|41439.5|41419.5|41439.5|41419.5|41432.1|41412.1|2
1722233400000|2024-07-29 06:10:00|41444.5|41424.5|41455.7|41435.7|41457|41437|41444.5|41424.5|2
1722233410000|2024-07-29 06:10:10|41457|41437|41454.5|41434.5|41459.5|41439.5|41452.1|41432.1|1
1722233420000|2024-07-29 06:10:20|41452|41432|41449.5|41429.5|41452|41432|41449.5|41429.5|0
1722233430000|2024-07-29 06:10:30|41445.8|41425.8|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|2
1722233440000|2024-07-29 06:10:40|41443.3|41423.3|41442|41422|41444.5|41424.5|41439.5|41419.5|0
1722233450000|2024-07-29 06:10:50|41443.3|41423.3|41444.5|41424.5|41444.5|41424.5|41443.3|41423.3|0
1722233460000|2024-07-29 06:11:00|41445.8|41425.8|41448.3|41428.3|41448.3|41428.3|41444.5|41424.5|0
1722233470000|2024-07-29 06:11:10|41445.8|41425.8|41433.3|41413.3|41448.3|41428.3|41433.2|41413.2|0
1722233480000|2024-07-29 06:11:20|41434.5|41414.5|41437|41417|41437|41417|41430.8|41410.8|0
1722233490000|2024-07-29 06:11:30|41438.3|41418.3|41438.3|41418.3|41439.5|41419.5|41438.3|41418.3|1
1722233500000|2024-07-29 06:11:40|41437|41417|41433.3|41413.3|41437|41417|41430.7|41410.7|3
1722233510000|2024-07-29 06:11:50|41432|41412|41438.3|41418.3|41438.3|41418.3|41430.7|41410.7|1
1722233520000|2024-07-29 06:12:00|41439.6|41419.6|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|0
1722233530000|2024-07-29 06:12:10|41447.1|41427.1|41448.3|41428.3|41450.8|41430.8|41444.6|41424.6|1
1722233540000|2024-07-29 06:12:20|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|41448.3|41428.3|1
1722233550000|2024-07-29 06:12:30|41452.1|41432.1|41453.3|41433.3|41453.3|41433.3|41452.1|41432.1|0
1722233560000|2024-07-29 06:12:40|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|0
1722233570000|2024-07-29 06:12:50|41453.3|41433.3|41458.3|41438.3|41458.3|41438.3|41453.3|41433.3|0
1722233580000|2024-07-29 06:13:00|41459.6|41439.6|41460.8|41440.8|41462|41442|41459.6|41439.6|1
1722233590000|2024-07-29 06:13:10|41463.3|41443.3|41463.3|41443.3|41465.8|41445.8|41463.3|41443.3|2
1722233600000|2024-07-29 06:13:20|41462.1|41442.1|41463.3|41443.3|41463.3|41443.3|41459.5|41439.5|1
1722233610000|2024-07-29 06:13:30|41459.5|41439.5|41463.3|41443.3|41463.3|41443.3|41458.3|41438.3|0
1722233620000|2024-07-29 06:13:40|41464.5|41444.5|41467|41447|41467|41447|41464.5|41444.5|0
1722233630000|2024-07-29 06:13:50|41465.7|41445.7|41463.3|41443.3|41468.3|41448.3|41463.3|41443.3|3
1722233640000|2024-07-29 06:14:00|41462|41442|41459.5|41439.5|41463.3|41443.3|41459.5|41439.5|0
1722233650000|2024-07-29 06:14:10|41463.3|41443.3|41464.5|41444.5|41464.5|41444.5|41462|41442|5
1722233660000|2024-07-29 06:14:20|41465.7|41445.7|41479.5|41459.5|41479.5|41459.5|41465.7|41445.7|5
1722233670000|2024-07-29 06:14:30|41478.3|41458.3|41473.3|41453.3|41478.3|41458.3|41473.3|41453.3|11
1722233680000|2024-07-29 06:14:40|41472.1|41452.1|41468.3|41448.3|41472.1|41452.1|41468.3|41448.3|0
1722233690000|2024-07-29 06:14:50|41467|41447|41473.3|41453.3|41473.3|41453.3|41465.8|41445.8|2
1722233700000|2024-07-29 06:15:00|41474.5|41454.5|41470.8|41450.8|41478.3|41458.3|41470.8|41450.8|1
1722233710000|2024-07-29 06:15:10|41469.5|41449.5|41468.3|41448.3|41469.5|41449.5|41467|41447|2
1722233720000|2024-07-29 06:15:20|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|0
1722233730000|2024-07-29 06:15:30|41468.3|41448.3|41483.3|41463.3|41484.6|41464.6|41468.3|41448.3|27
1722233740000|2024-07-29 06:15:40|41484.6|41464.6|41480.8|41460.8|41484.6|41464.6|41480.8|41460.8|5
1722233750000|2024-07-29 06:15:50|41478.3|41458.3|41483.3|41463.3|41483.3|41463.3|41475.8|41455.8|11
1722233760000|2024-07-29 06:16:00|41482|41462|41480.8|41460.8|41482|41462|41479.5|41459.5|42
1722233770000|2024-07-29 06:16:10|41483.3|41463.3|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|1
1722233780000|2024-07-29 06:16:20|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|0
1722233790000|2024-07-29 06:16:30|41478.3|41458.3|41480.7|41460.7|41481.9|41461.9|41478.2|41458.2|35
1722233800000|2024-07-29 06:16:40|41481.9|41461.9|41474.4|41454.4|41481.9|41461.9|41473.2|41453.2|3
1722233810000|2024-07-29 06:16:50|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1722233820000|2024-07-29 06:17:00|41473.2|41453.2|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|1
1722233830000|2024-07-29 06:17:10|41476.9|41456.9|41476.9|41456.9|41479.5|41459.5|41476.9|41456.9|1
1722233840000|2024-07-29 06:17:20|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|0
1722233850000|2024-07-29 06:17:30|41474.4|41454.4|41473.2|41453.2|41476.9|41456.9|41473.2|41453.2|0
1722233860000|2024-07-29 06:17:40|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41464.4|41444.4|1
1722233880000|2024-07-29 06:18:00|41466.9|41446.9|41448.2|41428.2|41466.9|41446.9|41448.2|41428.2|4
1722233890000|2024-07-29 06:18:10|41446.9|41426.9|41440.7|41420.7|41446.9|41426.9|41440.7|41420.7|0
1722233900000|2024-07-29 06:18:20|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|1
1722233910000|2024-07-29 06:18:30|41440.7|41420.7|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|4
1722233920000|2024-07-29 06:18:40|41439.4|41419.4|41440.7|41420.7|41441.9|41421.9|41439.4|41419.4|3
1722233940000|2024-07-29 06:19:00|41439.5|41419.5|41430.7|41410.7|41439.5|41419.5|41430.7|41410.7|5
1722233950000|2024-07-29 06:19:10|41432|41412|41438.2|41418.2|41438.2|41418.2|41432|41412|3
1722233960000|2024-07-29 06:19:20|41440.7|41420.7|41443.3|41423.3|41443.3|41423.3|41440.7|41420.7|2
1722233970000|2024-07-29 06:19:30|41440.7|41420.7|41442|41422|41447|41427|41440.7|41420.7|1
1722233980000|2024-07-29 06:19:40|41443.2|41423.2|41445.7|41425.7|41445.7|41425.7|41439.5|41419.5|2
1722233990000|2024-07-29 06:19:50|41447|41427|41447|41427|41447|41427|41445.7|41425.7|1
1722234000000|2024-07-29 06:20:00|41448.2|41428.2|41445.7|41425.7|41449.5|41429.5|41445.7|41425.7|1
1722234010000|2024-07-29 06:20:10|41444.5|41424.5|41443.2|41423.2|41444.5|41424.5|41437|41417|8
1722234020000|2024-07-29 06:20:20|41442|41422|41442|41422|41443.2|41423.2|41438.2|41418.2|23
1722234030000|2024-07-29 06:20:30|41439.5|41419.5|41435.7|41415.7|41442|41422|41435.7|41415.7|3
1722234040000|2024-07-29 06:20:40|41434.5|41414.5|41434.5|41414.5|41434.5|41414.5|41434.5|41414.5|2
1722234050000|2024-07-29 06:20:50|41435.7|41415.7|41438.2|41418.2|41438.2|41418.2|41435.7|41415.7|2
1722234060000|2024-07-29 06:21:00|41435.7|41415.7|41444.5|41424.5|41448.2|41428.2|41435.7|41415.7|1
1722234070000|2024-07-29 06:21:10|41442|41422|41438.2|41418.2|41442|41422|41438.2|41418.2|0
1722234080000|2024-07-29 06:21:20|41439.5|41419.5|41427|41407|41439.5|41419.5|41425.7|41405.7|0
1722234090000|2024-07-29 06:21:30|41425.7|41405.7|41430.7|41410.7|41433.2|41413.2|41425.7|41405.7|2
1722234100000|2024-07-29 06:21:40|41429.5|41409.5|41430.7|41410.7|41432|41412|41428.2|41408.2|1
1722234110000|2024-07-29 06:21:50|41432|41412|41428.2|41408.2|41432|41412|41428.2|41408.2|0
1722234120000|2024-07-29 06:22:00|41429.5|41409.5|41420.8|41400.8|41429.5|41409.5|41418.2|41398.2|9
1722234130000|2024-07-29 06:22:10|41422|41402|41423.3|41403.3|41423.3|41403.3|41420.8|41400.8|0
1722234140000|2024-07-29 06:22:20|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|2
1722234150000|2024-07-29 06:22:30|41423.3|41403.3|41424.5|41404.5|41424.5|41404.5|41422|41402|1
1722234160000|2024-07-29 06:22:40|41422|41402|41425.8|41405.8|41425.8|41405.8|41422|41402|9
1722234170000|2024-07-29 06:22:50|41427|41407|41425.8|41405.8|41430.7|41410.7|41425.8|41405.8|2
1722234180000|2024-07-29 06:23:00|41424.5|41404.5|41417|41397|41424.5|41404.5|41415.7|41395.7|1
1722234190000|2024-07-29 06:23:10|41415.7|41395.7|41422|41402|41422|41402|41413.2|41393.2|6
1722234200000|2024-07-29 06:23:20|41419.5|41399.5|41426.9|41406.9|41426.9|41406.9|41415.6|41395.6|12
1722234210000|2024-07-29 06:23:30|41423.2|41403.2|41422|41402|41423.2|41403.2|41422|41402|0
1722234220000|2024-07-29 06:23:40|41420.7|41400.7|41415.7|41395.7|41420.7|41400.7|41414.4|41394.4|0
1722234230000|2024-07-29 06:23:50|41414.4|41394.4|41424.4|41404.4|41425.7|41405.7|41414.4|41394.4|7
1722234240000|2024-07-29 06:24:00|41423.2|41403.2|41415.8|41395.8|41423.2|41403.2|41413.2|41393.2|2
1722234250000|2024-07-29 06:24:10|41413.2|41393.2|41413.2|41393.2|41417|41397|41413.2|41393.2|1
1722234260000|2024-07-29 06:24:20|41411.9|41391.9|41400.8|41380.8|41413.2|41393.2|41400.8|41380.8|9
1722234270000|2024-07-29 06:24:30|41402|41382|41409.5|41389.5|41409.5|41389.5|41400.8|41380.8|9
1722234280000|2024-07-29 06:24:40|41408.2|41388.2|41405.8|41385.8|41408.2|41388.2|41405.8|41385.8|4
1722234290000|2024-07-29 06:24:50|41400.8|41380.8|41400.8|41380.8|41403.2|41383.2|41400.8|41380.8|0
1722234300000|2024-07-29 06:25:00|41399.5|41379.5|41397|41377|41402|41382|41397|41377|4
1722234310000|2024-07-29 06:25:10|41395.8|41375.8|41382|41362|41395.8|41375.8|41382|41362|14
1722234320000|2024-07-29 06:25:20|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41378.3|41358.3|4
1722234330000|2024-07-29 06:25:30|41379.5|41359.5|41387|41367|41387|41367|41379.5|41359.5|3
1722234340000|2024-07-29 06:25:40|41382|41362|41385.8|41365.8|41385.8|41365.8|41380.8|41360.8|5
1722234350000|2024-07-29 06:25:50|41383.3|41363.3|41380.8|41360.8|41385.8|41365.8|41380.8|41360.8|1
1722234360000|2024-07-29 06:26:00|41382|41362|41390.7|41370.7|41390.7|41370.7|41380.8|41360.8|9
1722234370000|2024-07-29 06:26:10|41392|41372|41398.2|41378.2|41400.8|41380.8|41392|41372|5
1722234380000|2024-07-29 06:26:20|41397|41377|41398.2|41378.2|41398.2|41378.2|41397|41377|0
1722234390000|2024-07-29 06:26:30|41399.4|41379.4|41398.2|41378.2|41400.8|41380.8|41397|41377|0
1722234400000|2024-07-29 06:26:40|41402|41382|41399.4|41379.4|41402|41382|41397|41377|2
1722234410000|2024-07-29 06:26:50|41399.5|41379.5|41394.5|41374.5|41402|41382|41394.5|41374.5|3
1722234420000|2024-07-29 06:27:00|41395.8|41375.8|41393.2|41373.2|41395.8|41375.8|41391.9|41371.9|0
1722234430000|2024-07-29 06:27:10|41394.4|41374.4|41397|41377|41397|41377|41394.4|41374.4|2
1722234440000|2024-07-29 06:27:20|41398.3|41378.3|41395.8|41375.8|41399.5|41379.5|41395.8|41375.8|4
1722234450000|2024-07-29 06:27:30|41394.5|41374.5|41387|41367|41394.5|41374.5|41385.8|41365.8|4
1722234460000|2024-07-29 06:27:40|41388.2|41368.2|41385.8|41365.8|41389.5|41369.5|41385.8|41365.8|0
1722234470000|2024-07-29 06:27:50|41387|41367|41390.8|41370.8|41390.8|41370.8|41385.8|41365.8|1
1722234480000|2024-07-29 06:28:00|41387|41367|41385.8|41365.8|41388.3|41368.3|41385.8|41365.8|1
1722234490000|2024-07-29 06:28:10|41384.6|41364.6|41385.8|41365.8|41385.8|41365.8|41383.3|41363.3|1
1722234500000|2024-07-29 06:28:20|41383.3|41363.3|41385.8|41365.8|41385.8|41365.8|41383.3|41363.3|3
1722234510000|2024-07-29 06:28:30|41384.6|41364.6|41382|41362|41384.6|41364.6|41382|41362|2
1722234520000|2024-07-29 06:28:40|41385.8|41365.8|41395.8|41375.8|41398.3|41378.3|41385.8|41365.8|7
1722234530000|2024-07-29 06:28:50|41397|41377|41395.8|41375.8|41399.6|41379.6|41395.8|41375.8|1
1722234540000|2024-07-29 06:29:00|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41392.1|41372.1|3
1722234560000|2024-07-29 06:29:20|41395.7|41375.7|41395.8|41375.8|41398.3|41378.3|41394.6|41374.6|4
1722234570000|2024-07-29 06:29:30|41397|41377|41398.3|41378.3|41398.3|41378.3|41395.8|41375.8|0
1722234590000|2024-07-29 06:29:50|41395.8|41375.8|41398.3|41378.3|41398.3|41378.3|41395.8|41375.8|1
1722234600000|2024-07-29 06:30:00|41395.8|41375.8|41387|41367|41395.8|41375.8|41385.8|41365.8|12
1722234610000|2024-07-29 06:30:10|41385.8|41365.8|41397|41377|41397|41377|41385.8|41365.8|9
1722234620000|2024-07-29 06:30:20|41394.5|41374.5|41403.3|41383.3|41403.3|41383.3|41394.5|41374.5|5
1722234630000|2024-07-29 06:30:30|41404.5|41384.5|41393.3|41373.3|41410.8|41390.8|41393.3|41373.3|6
1722234640000|2024-07-29 06:30:40|41394.6|41374.6|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|1
1722234650000|2024-07-29 06:30:50|41395.8|41375.8|41399.5|41379.5|41399.5|41379.5|41395.8|41375.8|2
1722234660000|2024-07-29 06:31:00|41400.8|41380.8|41393.3|41373.3|41403.3|41383.3|41393.3|41373.3|3
1722234670000|2024-07-29 06:31:10|41392.1|41372.1|41385.8|41365.8|41392.1|41372.1|41385.8|41365.8|6
1722234680000|2024-07-29 06:31:20|41388.3|41368.3|41392.1|41372.1|41392.1|41372.1|41388.2|41368.2|4
1722234690000|2024-07-29 06:31:30|41390.8|41370.8|41392|41372|41392|41372|41388.3|41368.3|2
1722234700000|2024-07-29 06:31:40|41393.3|41373.3|41395.8|41375.8|41395.8|41375.8|41393.3|41373.3|4
1722234710000|2024-07-29 06:31:50|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41397|41377|1
1722234720000|2024-07-29 06:32:00|41402|41382|41408.3|41388.3|41408.3|41388.3|41402|41382|4
1722234730000|2024-07-29 06:32:10|41407|41387|41410.8|41390.8|41415.8|41395.8|41407|41387|7
1722234740000|2024-07-29 06:32:20|41409.5|41389.5|41409.5|41389.5|41410.8|41390.8|41409.5|41389.5|0
1722234750000|2024-07-29 06:32:30|41405.7|41385.7|41390.8|41370.8|41407|41387|41390.8|41370.8|4
1722234760000|2024-07-29 06:32:40|41389.6|41369.6|41388.4|41368.4|41390.8|41370.8|41385.8|41365.8|6
1722234770000|2024-07-29 06:32:50|41387|41367|41393.3|41373.3|41393.3|41373.3|41387|41367|0
1722234780000|2024-07-29 06:33:00|41392|41372|41387|41367|41393.2|41373.2|41385.8|41365.8|2
1722234790000|2024-07-29 06:33:10|41388.3|41368.3|41399.6|41379.6|41399.6|41379.6|41388.3|41368.3|8
1722234800000|2024-07-29 06:33:20|41402.1|41382.1|41405.8|41385.8|41405.8|41385.8|41402.1|41382.1|4
1722234810000|2024-07-29 06:33:30|41404.6|41384.6|41398.3|41378.3|41405.8|41385.8|41398.3|41378.3|3
1722234820000|2024-07-29 06:33:40|41397|41377|41395.8|41375.8|41397|41377|41395.8|41375.8|6
1722234830000|2024-07-29 06:33:50|41394.5|41374.5|41379.5|41359.5|41394.5|41374.5|41378.3|41358.3|13
1722234840000|2024-07-29 06:34:00|41380.8|41360.8|41383.3|41363.3|41383.3|41363.3|41378.3|41358.3|3
1722234850000|2024-07-29 06:34:10|41382|41362|41385.8|41365.8|41387|41367|41380.8|41360.8|5
1722234860000|2024-07-29 06:34:20|41384.6|41364.6|41373.2|41353.2|41384.6|41364.6|41373.2|41353.2|3
1722234870000|2024-07-29 06:34:30|41372|41352|41372|41352|41373.2|41353.2|41372|41352|1
1722234880000|2024-07-29 06:34:40|41370.8|41350.8|41375.8|41355.8|41378.4|41358.4|41370.8|41350.8|6
1722234890000|2024-07-29 06:34:50|41373.3|41353.3|41374.5|41354.5|41375.8|41355.8|41373.3|41353.3|0
1722234900000|2024-07-29 06:35:00|41375.8|41355.8|41372|41352|41375.8|41355.8|41370.8|41350.8|1
1722234910000|2024-07-29 06:35:10|41370.8|41350.8|41370.8|41350.8|41373.3|41353.3|41370.8|41350.8|3
1722234920000|2024-07-29 06:35:20|41368.3|41348.3|41368.3|41348.3|41368.3|41348.3|41368.3|41348.3|1
1722234930000|2024-07-29 06:35:30|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|1
1722234940000|2024-07-29 06:35:40|41372|41352|41373.3|41353.3|41373.3|41353.3|41370.8|41350.8|3
1722234950000|2024-07-29 06:35:50|41372|41352|41370.8|41350.8|41373.3|41353.3|41370.8|41350.8|3
1722234960000|2024-07-29 06:36:00|41369.6|41349.6|41368.4|41348.4|41370.8|41350.8|41368.4|41348.4|19
1722234970000|2024-07-29 06:36:10|41369.6|41349.6|41369.6|41349.6|41372.1|41352.1|41369.6|41349.6|2
1722234980000|2024-07-29 06:36:20|41372.1|41352.1|41370.8|41350.8|41372.1|41352.1|41370.8|41350.8|1
1722234990000|2024-07-29 06:36:30|41369.6|41349.6|41373.3|41353.3|41373.3|41353.3|41369.6|41349.6|0
1722235000000|2024-07-29 06:36:40|41374.6|41354.6|41374.6|41354.6|41375.9|41355.9|41374.6|41354.6|4
1722235010000|2024-07-29 06:36:50|41378.4|41358.4|41374.6|41354.6|41378.4|41358.4|41374.6|41354.6|1
1722235020000|2024-07-29 06:37:00|41373.3|41353.3|41375.9|41355.9|41375.9|41355.9|41372.1|41352.1|4
1722235030000|2024-07-29 06:37:10|41377.1|41357.1|41385.8|41365.8|41385.8|41365.8|41377.1|41357.1|2
1722235040000|2024-07-29 06:37:20|41387.1|41367.1|41390.8|41370.8|41390.8|41370.8|41387.1|41367.1|0
1722235050000|2024-07-29 06:37:30|41389.6|41369.6|41392.1|41372.1|41392.1|41372.1|41389.6|41369.6|0
1722235060000|2024-07-29 06:37:40|41393.4|41373.4|41389.6|41369.6|41393.4|41373.4|41388.4|41368.4|2
1722235080000|2024-07-29 06:38:00|||||||||1
1722235090000|2024-07-29 06:38:10|41395.8|41375.8|41405.8|41385.8|41410.8|41390.8|41395.8|41375.8|3
1722235100000|2024-07-29 06:38:20|41403.3|41383.3|41399.6|41379.6|41403.3|41383.3|41399.6|41379.6|0
1722235110000|2024-07-29 06:38:30|41398.3|41378.3|41394.6|41374.6|41398.3|41378.3|41393.3|41373.3|1
1722235120000|2024-07-29 06:38:40|41395.8|41375.8|41400.8|41380.8|41400.8|41380.8|41395.8|41375.8|2
1722235130000|2024-07-29 06:38:50|41399.6|41379.6|41398.4|41378.4|41400.8|41380.8|41398.3|41378.3|3
1722235140000|2024-07-29 06:39:00|41399.6|41379.6|41385.8|41365.8|41399.6|41379.6|41385.8|41365.8|1
1722235150000|2024-07-29 06:39:10|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41388.4|41368.4|1
1722235160000|2024-07-29 06:39:20|41392.1|41372.1|41393.4|41373.4|41395.8|41375.8|41390.8|41370.8|0
1722235170000|2024-07-29 06:39:30|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|0
1722235180000|2024-07-29 06:39:40|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|1
1722235190000|2024-07-29 06:39:50|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|0
1722235200000|2024-07-29 06:40:00|41387.1|41367.1|41398.4|41378.4|41398.4|41378.4|41380.9|41360.9|8
1722235210000|2024-07-29 06:40:10|41400.8|41380.8|41404.6|41384.6|41407.2|41387.2|41400.8|41380.8|1
1722235220000|2024-07-29 06:40:20|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|41400.9|41380.9|2
1722235230000|2024-07-29 06:40:30|41405.9|41385.9|41398.4|41378.4|41405.9|41385.9|41398.4|41378.4|1
1722235240000|2024-07-29 06:40:40|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|0
1722235250000|2024-07-29 06:40:50|41389.6|41369.6|41388.4|41368.4|41389.6|41369.6|41388.4|41368.4|3
1722235260000|2024-07-29 06:41:00|41385.9|41365.9|41383.4|41363.4|41385.9|41365.9|41378.4|41358.4|10
1722235270000|2024-07-29 06:41:10|41384.6|41364.6|41385.9|41365.9|41387.1|41367.1|41383.4|41363.4|0
1722235280000|2024-07-29 06:41:20|41387.2|41367.2|41392.2|41372.2|41392.2|41372.2|41385.8|41365.8|2
1722235290000|2024-07-29 06:41:30|41389.6|41369.6|41392.2|41372.2|41392.2|41372.2|41389.6|41369.6|0
1722235300000|2024-07-29 06:41:40|41390.9|41370.9|41389.6|41369.6|41390.9|41370.9|41389.6|41369.6|0
1722235310000|2024-07-29 06:41:50|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|0
1722235320000|2024-07-29 06:42:00|41393.4|41373.4|41389.6|41369.6|41393.4|41373.4|41389.6|41369.6|3
1722235330000|2024-07-29 06:42:10|41390.9|41370.9|41385.8|41365.8|41390.9|41370.9|41385.8|41365.8|2
1722235340000|2024-07-29 06:42:20|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|41382.1|41362.1|1
1722235360000|2024-07-29 06:42:40|41385.9|41365.9|41383.4|41363.4|41385.9|41365.9|41383.4|41363.4|3
1722235370000|2024-07-29 06:42:50|41380.9|41360.9|41382.1|41362.1|41385.9|41365.9|41380.9|41360.9|0
1722235380000|2024-07-29 06:43:00|41380.9|41360.9|41383.4|41363.4|41383.4|41363.4|41380.9|41360.9|0
1722235390000|2024-07-29 06:43:10|41384.6|41364.6|41383.4|41363.4|41384.6|41364.6|41382.1|41362.1|0
1722235400000|2024-07-29 06:43:20|41384.6|41364.6|41380.9|41360.9|41384.6|41364.6|41379.6|41359.6|1
1722235410000|2024-07-29 06:43:30|41378.4|41358.4|41375.9|41355.9|41378.4|41358.4|41375.9|41355.9|0
1722235420000|2024-07-29 06:43:40|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|0
1722235430000|2024-07-29 06:43:50|||||||||1
1722235440000|2024-07-29 06:44:00|41372.2|41352.2|41378.4|41358.4|41380.9|41360.9|41372.2|41352.2|12
1722235450000|2024-07-29 06:44:10|41377.2|41357.2|41375.9|41355.9|41377.2|41357.2|41375.9|41355.9|1
1722235470000|2024-07-29 06:44:30|41374.7|41354.7|41370.9|41350.9|41374.7|41354.7|41370.9|41350.9|0
1722235480000|2024-07-29 06:44:40|41369.6|41349.6|41370.9|41350.9|41370.9|41350.9|41369.6|41349.6|3
1722235490000|2024-07-29 06:44:50|41372.2|41352.2|41374.6|41354.6|41375.9|41355.9|41372.2|41352.2|1
1722235500000|2024-07-29 06:45:00|41373.4|41353.4|41358.4|41338.4|41373.4|41353.4|41358.4|41338.4|12
1722235510000|2024-07-29 06:45:10|41359.6|41339.6|41359.6|41339.6|41362.2|41342.2|41358.4|41338.4|2
1722235520000|2024-07-29 06:45:20|41362.1|41342.1|41367.2|41347.2|41367.2|41347.2|41362.1|41342.1|3
1722235530000|2024-07-29 06:45:30|41365.9|41345.9|41368.4|41348.4|41368.4|41348.4|41364.7|41344.7|3
1722235540000|2024-07-29 06:45:40|41369.7|41349.7|41377.2|41357.2|41377.2|41357.2|41369.7|41349.7|2
1722235550000|2024-07-29 06:45:50|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|3
1722235560000|2024-07-29 06:46:00|||||||||7
1722235570000|2024-07-29 06:46:10|41374.7|41354.7|41373.4|41353.4|41378.4|41358.4|41373.4|41353.4|1
1722235580000|2024-07-29 06:46:20|41372.2|41352.2|41367.2|41347.2|41372.2|41352.2|41367.2|41347.2|1
1722235590000|2024-07-29 06:46:30|41365.9|41345.9|41368.4|41348.4|41368.4|41348.4|41364.7|41344.7|1
1722235600000|2024-07-29 06:46:40|41365.9|41345.9|41363.4|41343.4|41368.4|41348.4|41363.4|41343.4|1
1722235610000|2024-07-29 06:46:50|41360.9|41340.9|41360.9|41340.9|41360.9|41340.9|41358.4|41338.4|1
1722235620000|2024-07-29 06:47:00|41358.5|41338.5|41359.7|41339.7|41359.7|41339.7|41358.5|41338.5|2
1722235630000|2024-07-29 06:47:10|41358.5|41338.5|41350.9|41330.9|41358.5|41338.5|41350.9|41330.9|7
1722235640000|2024-07-29 06:47:20|41352.2|41332.2|41329.7|41309.7|41352.2|41332.2|41329.7|41309.7|35
1722235650000|2024-07-29 06:47:30|41327.3|41307.3|41322.2|41302.2|41327.3|41307.3|41321|41301|3
1722235660000|2024-07-29 06:47:40|41320.9|41300.9|41321|41301|41322.2|41302.2|41319.7|41299.7|5
1722235670000|2024-07-29 06:47:50|41322.2|41302.2|41318.5|41298.5|41323.5|41303.5|41318.5|41298.5|9
1722235680000|2024-07-29 06:48:00|41315.9|41295.9|41312.2|41292.2|41315.9|41295.9|41309.7|41289.7|7
1722235690000|2024-07-29 06:48:10|41314.7|41294.7|41326|41306|41326|41306|41313.4|41293.4|3
1722235700000|2024-07-29 06:48:20|41327.2|41307.2|41324.7|41304.7|41327.2|41307.2|41323.5|41303.5|8
1722235710000|2024-07-29 06:48:30|41323.5|41303.5|41323.5|41303.5|41324.7|41304.7|41321|41301|4
1722235720000|2024-07-29 06:48:40|41322.2|41302.2|41321|41301|41322.2|41302.2|41321|41301|0
1722235730000|2024-07-29 06:48:50|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|2
1722235740000|2024-07-29 06:49:00|41322.2|41302.2|41309.7|41289.7|41322.2|41302.2|41309.7|41289.7|10
1722235750000|2024-07-29 06:49:10|41313.5|41293.5|41297.2|41277.2|41313.5|41293.5|41297.2|41277.2|9
1722235760000|2024-07-29 06:49:20|41298.5|41278.5|41302.2|41282.2|41302.2|41282.2|41298.5|41278.5|1
1722235770000|2024-07-29 06:49:30|41301|41281|41297.2|41277.2|41301|41281|41297.2|41277.2|3
1722235780000|2024-07-29 06:49:40|41301|41281|41306|41286|41306|41286|41301|41281|8
1722235790000|2024-07-29 06:49:50|41304.7|41284.7|41309.7|41289.7|41311|41291|41304.7|41284.7|6
1722235800000|2024-07-29 06:50:00|41311|41291|41321|41301|41321|41301|41311|41291|13
1722235810000|2024-07-29 06:50:10|41318.5|41298.5|41318.5|41298.5|41321|41301|41318.5|41298.5|1
1722235820000|2024-07-29 06:50:20|41321|41301|41317.2|41297.2|41321|41301|41317.2|41297.2|1
1722235830000|2024-07-29 06:50:30|41318.5|41298.5|41317.2|41297.2|41318.5|41298.5|41312.2|41292.2|12
1722235840000|2024-07-29 06:50:40|41319.8|41299.8|41321|41301|41321|41301|41319.8|41299.8|0
1722235850000|2024-07-29 06:50:50|41322.3|41302.3|41328.5|41308.5|41328.5|41308.5|41322.3|41302.3|5
1722235860000|2024-07-29 06:51:00|41329.7|41309.7|41333.5|41313.5|41333.5|41313.5|41327.2|41307.2|7
1722235870000|2024-07-29 06:51:10|41332.2|41312.2|41331|41311|41336|41316|41331|41311|4
1722235880000|2024-07-29 06:51:20|41326|41306|41321|41301|41326|41306|41321|41301|1
1722235890000|2024-07-29 06:51:30|41318.5|41298.5|41307.3|41287.3|41318.5|41298.5|41307.3|41287.3|0
1722235900000|2024-07-29 06:51:40|41308.5|41288.5|41311|41291|41311|41291|41307.3|41287.3|3
1722235910000|2024-07-29 06:51:50|41309.8|41289.8|41311|41291|41311|41291|41309.8|41289.8|1
1722235920000|2024-07-29 06:52:00|41309.8|41289.8|41293.5|41273.5|41311|41291|41293.5|41273.5|24
1722235930000|2024-07-29 06:52:10|41292.3|41272.3|41288.5|41268.5|41292.3|41272.3|41288.5|41268.5|9
1722235940000|2024-07-29 06:52:20|41287.3|41267.3|41291|41271|41291|41271|41287.3|41267.3|1
1722235950000|2024-07-29 06:52:30|41293.5|41273.5|41291|41271|41293.5|41273.5|41288.5|41268.5|8
1722235960000|2024-07-29 06:52:40|41289.8|41269.8|41286|41266|41289.8|41269.8|41286|41266|2
1722235970000|2024-07-29 06:52:50|41284.8|41264.8|41284.8|41264.8|41288.5|41268.5|41284.8|41264.8|9
1722235980000|2024-07-29 06:53:00|41283.5|41263.5|41294.8|41274.8|41297.3|41277.3|41283.5|41263.5|11
1722235990000|2024-07-29 06:53:10|41296|41276|41297.3|41277.3|41297.3|41277.3|41293.5|41273.5|1
1722236000000|2024-07-29 06:53:20|41296|41276|41311|41291|41311|41291|41294.8|41274.8|48
1722236010000|2024-07-29 06:53:30|41309.8|41289.8|41307.3|41287.3|41309.8|41289.8|41307.3|41287.3|1
1722236020000|2024-07-29 06:53:40|41306|41286|41308.5|41288.5|41311|41291|41304.8|41284.8|9
1722236030000|2024-07-29 06:53:50|41311|41291|41312.3|41292.3|41313.5|41293.5|41308.5|41288.5|0
1722236040000|2024-07-29 06:54:00|41313.5|41293.5|41307.3|41287.3|41313.5|41293.5|41307.3|41287.3|1
1722236050000|2024-07-29 06:54:10|41308.5|41288.5|41306|41286|41308.5|41288.5|41306|41286|0
1722236060000|2024-07-29 06:54:20|41308.5|41288.5|41306.1|41286.1|41308.6|41288.6|41306.1|41286.1|3
1722236070000|2024-07-29 06:54:30|41303.6|41283.6|41298.6|41278.6|41303.6|41283.6|41298.6|41278.6|2
1722236080000|2024-07-29 06:54:40|41299.8|41279.8|41303.6|41283.6|41303.6|41283.6|41298.6|41278.6|1
1722236090000|2024-07-29 06:54:50|41306.1|41286.1|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|0
1722236100000|2024-07-29 06:55:00|41313.6|41293.6|41326.1|41306.1|41327.3|41307.3|41313.6|41293.6|6
1722236110000|2024-07-29 06:55:10|41323.5|41303.5|41317.3|41297.3|41328.6|41308.6|41317.3|41297.3|1
1722236120000|2024-07-29 06:55:20|41316|41296|41319.8|41299.8|41319.8|41299.8|41316|41296|2
1722236130000|2024-07-29 06:55:30|41321.1|41301.1|41317.3|41297.3|41321.1|41301.1|41317.3|41297.3|3
1722236140000|2024-07-29 06:55:40|41316.1|41296.1|41311.1|41291.1|41316.1|41296.1|41311|41291|1
1722236150000|2024-07-29 06:55:50|41312.3|41292.3|41314.8|41294.8|41314.8|41294.8|41312.3|41292.3|0
1722236160000|2024-07-29 06:56:00|41313.5|41293.5|41314.8|41294.8|41316|41296|41313.5|41293.5|1
1722236170000|2024-07-29 06:56:10|41316|41296|41318.5|41298.5|41318.5|41298.5|41314.8|41294.8|0
1722236180000|2024-07-29 06:56:20|41321.1|41301.1|41323.5|41303.5|41327.3|41307.3|41321.1|41301.1|3
1722236190000|2024-07-29 06:56:30|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|3
1722236200000|2024-07-29 06:56:40|41323.5|41303.5|41311.1|41291.1|41323.5|41303.5|41311.1|41291.1|2
1722236210000|2024-07-29 06:56:50|41309.8|41289.8|41312.3|41292.3|41312.3|41292.3|41308.5|41288.5|8
1722236220000|2024-07-29 06:57:00|41313.5|41293.5|41318.5|41298.5|41318.5|41298.5|41313.5|41293.5|1
1722236230000|2024-07-29 06:57:10|41322.3|41302.3|41322.3|41302.3|41323.5|41303.5|41318.5|41298.5|1
1722236240000|2024-07-29 06:57:20|41319.8|41299.8|41321|41301|41322.3|41302.3|41318.5|41298.5|3
1722236250000|2024-07-29 06:57:30|41322.3|41302.3|41328.5|41308.5|41328.5|41308.5|41322.3|41302.3|3
1722236260000|2024-07-29 06:57:40|41329.7|41309.7|41331|41311|41331|41311|41328.5|41308.5|0
1722236270000|2024-07-29 06:57:50|41329.7|41309.7|41333.5|41313.5|41338.5|41318.5|41329.7|41309.7|1
1722236280000|2024-07-29 06:58:00|41332.3|41312.3|41324.7|41304.7|41332.3|41312.3|41324.7|41304.7|5
1722236290000|2024-07-29 06:58:10|41323.5|41303.5|41324.8|41304.8|41326.1|41306.1|41322.3|41302.3|4
1722236300000|2024-07-29 06:58:20|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|4
1722236310000|2024-07-29 06:58:30|41318.6|41298.6|41317.3|41297.3|41318.6|41298.6|41317.3|41297.3|0
1722236320000|2024-07-29 06:58:40|41314.8|41294.8|41313.5|41293.5|41316.1|41296.1|41313.5|41293.5|0
1722236330000|2024-07-29 06:58:50|41316|41296|41313.5|41293.5|41316|41296|41312.3|41292.3|1
1722236340000|2024-07-29 06:59:00|41312.3|41292.3|41313.5|41293.5|41319.9|41299.9|41312.3|41292.3|1
1722236350000|2024-07-29 06:59:10|41316|41296|41316|41296|41318.5|41298.5|41313.5|41293.5|8
1722236360000|2024-07-29 06:59:20|41318.5|41298.5|41319.7|41299.7|41321|41301|41317.3|41297.3|4
1722236370000|2024-07-29 06:59:30|41318.5|41298.5|41317.3|41297.3|41319.8|41299.8|41316|41296|2
1722236380000|2024-07-29 06:59:40|41316|41296|41317.3|41297.3|41319.8|41299.8|41313.5|41293.5|8
1722236390000|2024-07-29 06:59:50|41318.5|41298.5|41316.1|41296.1|41323.5|41303.5|41314.7|41294.7|3
1722236400000|2024-07-29 07:00:00|41313.5|41293.5|41334.8|41314.8|41334.8|41314.8|41311|41291|10
1722236410000|2024-07-29 07:00:10|41336.1|41316.1|41343.5|41323.5|41343.5|41323.5|41334.8|41314.8|3
1722236420000|2024-07-29 07:00:20|41344.7|41324.7|41344.7|41324.7|41349.7|41329.7|41344.7|41324.7|5
1722236430000|2024-07-29 07:00:30|41343.4|41323.4|41348.5|41328.5|41348.5|41328.5|41343.4|41323.4|6
1722236440000|2024-07-29 07:00:40|41349.7|41329.7|41353.5|41333.5|41357.3|41337.3|41345.9|41325.9|5
1722236450000|2024-07-29 07:00:50|41352.2|41332.2|41353.5|41333.5|41354.7|41334.7|41352.2|41332.2|0
1722236460000|2024-07-29 07:01:00|41352.2|41332.2|41343.5|41323.5|41353.5|41333.5|41339.7|41319.7|7
1722236470000|2024-07-29 07:01:10|41342.3|41322.3|41339.7|41319.7|41342.3|41322.3|41338.5|41318.5|0
1722236480000|2024-07-29 07:01:20|41334.7|41314.7|41333.5|41313.5|41334.7|41314.7|41333.5|41313.5|1
1722236490000|2024-07-29 07:01:30|41334.7|41314.7|41328.5|41308.5|41334.7|41314.7|41328.5|41308.5|1
1722236500000|2024-07-29 07:01:40|41327.3|41307.3|41324.7|41304.7|41327.3|41307.3|41324.7|41304.7|0
1722236510000|2024-07-29 07:01:50|41323.5|41303.5|41323.5|41303.5|41326.1|41306.1|41323.5|41303.5|4
1722236520000|2024-07-29 07:02:00|41322.3|41302.3|41322.3|41302.3|41323.5|41303.5|41322.3|41302.3|0
1722236530000|2024-07-29 07:02:10|41321.1|41301.1|41343.5|41323.5|41343.5|41323.5|41321.1|41301.1|9
1722236540000|2024-07-29 07:02:20|41346|41326|41351.1|41331.1|41351.1|41331.1|41346|41326|3
1722236550000|2024-07-29 07:02:30|41352.3|41332.3|41337.4|41317.4|41352.3|41332.3|41336.2|41316.2|5
1722236560000|2024-07-29 07:02:40|41336.1|41316.1|41338.5|41318.5|41338.5|41318.5|41333.5|41313.5|3
1722236570000|2024-07-29 07:02:50|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|0
1722236580000|2024-07-29 07:03:00|41346|41326|41348.5|41328.5|41348.5|41328.5|41344.7|41324.7|5
1722236590000|2024-07-29 07:03:10|41348.6|41328.6|41361|41341|41361|41341|41344.7|41324.7|12
1722236600000|2024-07-29 07:03:20|41362.2|41342.2|41358.5|41338.5|41362.3|41342.3|41357.3|41337.3|3
1722236610000|2024-07-29 07:03:30|41357.3|41337.3|41358.5|41338.5|41358.5|41338.5|41357.3|41337.3|0
1722236620000|2024-07-29 07:03:40|41357.3|41337.3|41353.5|41333.5|41357.3|41337.3|41353.5|41333.5|0
1722236630000|2024-07-29 07:03:50|41352.2|41332.2|41357.2|41337.2|41357.2|41337.2|41352.2|41332.2|0
1722236640000|2024-07-29 07:04:00|41356|41336|41349.8|41329.8|41356|41336|41349.8|41329.8|1
1722236650000|2024-07-29 07:04:10|||||||||3
1722236660000|2024-07-29 07:04:20|41351|41331|41351|41331|41351|41331|41351|41331|1
1722236680000|2024-07-29 07:04:40|41357.3|41337.3|41358.5|41338.5|41358.5|41338.5|41357.3|41337.3|2
1722236700000|2024-07-29 07:05:00|41359.7|41339.7|41371.1|41351.1|41371.1|41351.1|41358.5|41338.5|24
1722236710000|2024-07-29 07:05:10|41372.3|41352.3|41386|41366|41386|41366|41372.3|41352.3|8
1722236720000|2024-07-29 07:05:20|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41383.5|41363.5|3
1722236730000|2024-07-29 07:05:30|41384.8|41364.8|41388.5|41368.5|41388.5|41368.5|41384.8|41364.8|4
1722236740000|2024-07-29 07:05:40|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|1
1722236750000|2024-07-29 07:05:50|41389.8|41369.8|41386|41366|41389.8|41369.8|41386|41366|3
1722236760000|2024-07-29 07:06:00|41384.8|41364.8|41379.8|41359.8|41384.8|41364.8|41379.8|41359.8|2
1722236780000|2024-07-29 07:06:20|41378.5|41358.5|41371|41351|41378.5|41358.5|41371|41351|3
1722236790000|2024-07-29 07:06:30|41372.3|41352.3|41371|41351|41373.5|41353.5|41371|41351|4
1722236800000|2024-07-29 07:06:40|41367.3|41347.3|41368.5|41348.5|41368.5|41348.5|41367.3|41347.3|2
1722236810000|2024-07-29 07:06:50|41373.5|41353.5|41373.5|41353.5|41373.5|41353.5|41373.5|41353.5|5
1722236820000|2024-07-29 07:07:00|41369.8|41349.8|41378.5|41358.5|41378.5|41358.5|41369.8|41349.8|2
1722236830000|2024-07-29 07:07:10|41379.8|41359.8|41373.5|41353.5|41382.3|41362.3|41373.5|41353.5|4
1722236840000|2024-07-29 07:07:20|41374.8|41354.8|41373.5|41353.5|41377.3|41357.3|41373.5|41353.5|1
1722236850000|2024-07-29 07:07:30|41372.3|41352.3|41361|41341|41372.3|41352.3|41361|41341|5
1722236860000|2024-07-29 07:07:40|41362.3|41342.3|41362.3|41342.3|41368.5|41348.5|41362.3|41342.3|3
1722236870000|2024-07-29 07:07:50|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|3
1722236880000|2024-07-29 07:08:00|41362.3|41342.3|41367.3|41347.3|41367.3|41347.3|41362.3|41342.3|3
1722236890000|2024-07-29 07:08:10|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|1
1722236900000|2024-07-29 07:08:20|41368.6|41348.6|41372.3|41352.3|41372.3|41352.3|41368.6|41348.6|2
1722236930000|2024-07-29 07:08:50|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|5
1722236940000|2024-07-29 07:09:00|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|41362.4|41342.4|3
1722236950000|2024-07-29 07:09:10|41362.4|41342.4|41359.8|41339.8|41362.4|41342.4|41359.8|41339.8|0
1722236960000|2024-07-29 07:09:20|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|3
1722236970000|2024-07-29 07:09:30|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|2
1722236990000|2024-07-29 07:09:50|41357.3|41337.3|41358.6|41338.6|41358.6|41338.6|41357.3|41337.3|2
1722237000000|2024-07-29 07:10:00|41357.3|41337.3|41346.1|41326.1|41358.6|41338.6|41344.9|41324.9|4
1722237020000|2024-07-29 07:10:20|41347.3|41327.3|41343.6|41323.6|41347.3|41327.3|41343.6|41323.6|0
1722237030000|2024-07-29 07:10:30|41341.1|41321.1|41341.1|41321.1|41342.3|41322.3|41339.8|41319.8|1
1722237040000|2024-07-29 07:10:40|41339.9|41319.9|41313.6|41293.6|41339.9|41319.9|41313.6|41293.6|7
1722237050000|2024-07-29 07:10:50|41312.4|41292.4|41306.1|41286.1|41312.4|41292.4|41306.1|41286.1|3
1722237060000|2024-07-29 07:11:00|41307.3|41287.3|41306.1|41286.1|41307.3|41287.3|41303.6|41283.6|0
1722237070000|2024-07-29 07:11:10|41307.3|41287.3|41302.3|41282.3|41307.3|41287.3|41302.3|41282.3|4
1722237080000|2024-07-29 07:11:20|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|1
1722237100000|2024-07-29 07:11:40|41297.4|41277.4|41294.8|41274.8|41297.4|41277.4|41294.8|41274.8|4
1722237110000|2024-07-29 07:11:50|41293.6|41273.6|41261.1|41241.1|41293.6|41273.6|41259.8|41239.8|71
1722237120000|2024-07-29 07:12:00|41258.6|41238.6|41253.6|41233.6|41263.6|41243.6|41253.6|41233.6|24
1722237130000|2024-07-29 07:12:10|41257.3|41237.3|41254.8|41234.8|41258.6|41238.6|41254.8|41234.8|31
1722237140000|2024-07-29 07:12:20|41253.6|41233.6|41244.8|41224.8|41253.6|41233.6|41243.6|41223.6|22
1722237150000|2024-07-29 07:12:30|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|6
1722237160000|2024-07-29 07:12:40|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41243.6|41223.6|2
1722237170000|2024-07-29 07:12:50|41248.6|41228.6|41252.4|41232.4|41252.4|41232.4|41248.6|41228.6|3
1722237180000|2024-07-29 07:13:00|41253.6|41233.6|41259.8|41239.8|41261.1|41241.1|41253.6|41233.6|4
1722237190000|2024-07-29 07:13:10|41258.6|41238.6|41251.1|41231.1|41258.6|41238.6|41251.1|41231.1|3
1722237200000|2024-07-29 07:13:20|41249.9|41229.9|41249.8|41229.8|41251.1|41231.1|41249.8|41229.8|4
1722237210000|2024-07-29 07:13:30|41248.6|41228.6|41244.8|41224.8|41248.6|41228.6|41244.8|41224.8|2
1722237220000|2024-07-29 07:13:40|41246|41226|41247.4|41227.4|41248.6|41228.6|41246|41226|6
1722237230000|2024-07-29 07:13:50|41244.8|41224.8|41243.6|41223.6|41244.8|41224.8|41243.5|41223.5|4
1722237240000|2024-07-29 07:14:00|41241|41221|41211.1|41191.1|41241|41221|41209.9|41189.9|13
1722237250000|2024-07-29 07:14:10|41211.2|41191.2|41191.1|41171.1|41211.2|41191.2|41186.1|41166.1|31
1722237260000|2024-07-29 07:14:20|41193.5|41173.5|41193.6|41173.6|41193.6|41173.6|41191.1|41171.1|6
1722237270000|2024-07-29 07:14:30|41194.8|41174.8|41189.9|41169.9|41196.1|41176.1|41189.9|41169.9|9
1722237280000|2024-07-29 07:14:40|41192.4|41172.4|41188.6|41168.6|41192.4|41172.4|41187.4|41167.4|3
1722237290000|2024-07-29 07:14:50|41189.9|41169.9|41194.9|41174.9|41196.2|41176.2|41189.9|41169.9|13
1722237300000|2024-07-29 07:15:00|41193.7|41173.7|41172.4|41152.4|41193.7|41173.7|41172.4|41152.4|36
1722237310000|2024-07-29 07:15:10|41171.2|41151.2|41181.2|41161.2|41181.2|41161.2|41171.2|41151.2|16
1722237320000|2024-07-29 07:15:20|41179.9|41159.9|41177.4|41157.4|41179.9|41159.9|41176.2|41156.2|8
1722237330000|2024-07-29 07:15:30|41178.7|41158.7|41186.2|41166.2|41186.2|41166.2|41178.7|41158.7|10
1722237340000|2024-07-29 07:15:40|41184.9|41164.9|41187.4|41167.4|41187.4|41167.4|41182.4|41162.4|13
1722237350000|2024-07-29 07:15:50|||||||||1
1722237360000|2024-07-29 07:16:00|41191.2|41171.2|41189.9|41169.9|41191.2|41171.2|41189.9|41169.9|4
1722237370000|2024-07-29 07:16:10|41187.4|41167.4|41186.2|41166.2|41187.4|41167.4|41186.2|41166.2|2
1722237380000|2024-07-29 07:16:20|41189.9|41169.9|41222.4|41202.4|41223.7|41203.7|41189.9|41169.9|96
1722237390000|2024-07-29 07:16:30|41221.1|41201.1|41202.4|41182.4|41223.5|41203.5|41202.4|41182.4|18
1722237400000|2024-07-29 07:16:40|41201.1|41181.1|41208.6|41188.6|41208.6|41188.6|41201.1|41181.1|7
1722237410000|2024-07-29 07:16:50|41209.9|41189.9|41198.6|41178.6|41209.9|41189.9|41198.6|41178.6|11
1722237420000|2024-07-29 07:17:00|41203.6|41183.6|41194.8|41174.8|41203.6|41183.6|41194.8|41174.8|7
1722237430000|2024-07-29 07:17:10|41197.3|41177.3|41192.3|41172.3|41198.6|41178.6|41188.6|41168.6|13
1722237440000|2024-07-29 07:17:20|41193.5|41173.5|41196.1|41176.1|41197.3|41177.3|41193.5|41173.5|0
1722237450000|2024-07-29 07:17:30|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|41196.1|41176.1|5
1722237460000|2024-07-29 07:17:40|41199.8|41179.8|41198.6|41178.6|41199.8|41179.8|41196.1|41176.1|7
1722237470000|2024-07-29 07:17:50|41197.4|41177.4|41193.6|41173.6|41197.4|41177.4|41193.6|41173.6|7
1722237480000|2024-07-29 07:18:00|41196|41176|41193.6|41173.6|41196|41176|41193.6|41173.6|0
1722237490000|2024-07-29 07:18:10|41192.3|41172.3|41188.6|41168.6|41192.3|41172.3|41188.6|41168.6|0
1722237500000|2024-07-29 07:18:20|41189.8|41169.8|41192.4|41172.4|41192.4|41172.4|41188.6|41168.6|3
1722237510000|2024-07-29 07:18:30|41194.8|41174.8|41198.6|41178.6|41201.2|41181.2|41194.8|41174.8|2
1722237520000|2024-07-29 07:18:40|41197.4|41177.4|41197.3|41177.3|41197.4|41177.4|41193.6|41173.6|0
1722237530000|2024-07-29 07:18:50|41198.6|41178.6|41197.3|41177.3|41201.1|41181.1|41193.6|41173.6|4
1722237540000|2024-07-29 07:19:00|41198.6|41178.6|41146.2|41126.2|41198.6|41178.6|41146.2|41126.2|33
1722237550000|2024-07-29 07:19:10|41151.1|41131.1|41148.6|41128.6|41153.6|41133.6|41148.6|41128.6|16
1722237560000|2024-07-29 07:19:20|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|9
1722237570000|2024-07-29 07:19:30|41151.1|41131.1|41148.6|41128.6|41154.9|41134.9|41148.6|41128.6|70
1722237580000|2024-07-29 07:19:40|41149.9|41129.9|41158.7|41138.7|41158.7|41138.7|41149.9|41129.9|6
1722237590000|2024-07-29 07:19:50|41157.4|41137.4|41148.6|41128.6|41157.4|41137.4|41148.6|41128.6|10
1722237600000|2024-07-29 07:20:00|41147.3|41127.3|41143.6|41123.6|41147.3|41127.3|41143.6|41123.6|7
1722237610000|2024-07-29 07:20:10|41142.4|41122.4|41146.2|41126.2|41146.2|41126.2|41138.6|41118.6|11
1722237620000|2024-07-29 07:20:20|41148.7|41128.7|41151.2|41131.2|41151.2|41131.2|41148.7|41128.7|5
1722237630000|2024-07-29 07:20:30|41148.6|41128.6|41122.5|41102.5|41148.6|41128.6|41120|41100|12
1722237640000|2024-07-29 07:20:40|41125|41105|41118.7|41098.7|41125|41105|41118.7|41098.7|3
1722237650000|2024-07-29 07:20:50|41120|41100|41108.8|41088.8|41120|41100|41108.8|41088.8|16
1722237660000|2024-07-29 07:21:00|41110|41090|41127.5|41107.5|41127.5|41107.5|41110|41090|19
1722237670000|2024-07-29 07:21:10|41128.7|41108.7|41142.5|41122.5|41142.5|41122.5|41128.7|41108.7|13
1722237680000|2024-07-29 07:21:20|41144.9|41124.9|41150|41130|41153.7|41133.7|41144.9|41124.9|16
1722237690000|2024-07-29 07:21:30|41151.2|41131.2|41148.8|41128.8|41151.2|41131.2|41146.2|41126.2|7
1722237700000|2024-07-29 07:21:40|41150|41130|41139.9|41119.9|41150|41130|41139.9|41119.9|15
1722237710000|2024-07-29 07:21:50|41138.6|41118.6|41144.9|41124.9|41144.9|41124.9|41138.6|41118.6|3
1722237720000|2024-07-29 07:22:00|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|0
1722237730000|2024-07-29 07:22:10|41142.4|41122.4|41143.6|41123.6|41144.9|41124.9|41142.4|41122.4|4
1722237740000|2024-07-29 07:22:20|41144.9|41124.9|41146.2|41126.2|41146.2|41126.2|41143.6|41123.6|1
1722237750000|2024-07-29 07:22:30|41144.9|41124.9|41134.9|41114.9|41144.9|41124.9|41134.9|41114.9|6
1722237760000|2024-07-29 07:22:40|41129.9|41109.9|41129.9|41109.9|41129.9|41109.9|41128.7|41108.7|6
1722237770000|2024-07-29 07:22:50|41131.1|41111.1|41128.7|41108.7|41133.6|41113.6|41127.5|41107.5|19
1722237780000|2024-07-29 07:23:00|41131.2|41111.2|41146.2|41126.2|41146.2|41126.2|41131.2|41111.2|1
1722237790000|2024-07-29 07:23:10|41150|41130|41152.4|41132.4|41152.4|41132.4|41150|41130|4
1722237800000|2024-07-29 07:23:20|41154.8|41134.8|41162.4|41142.4|41162.4|41142.4|41154.8|41134.8|9
1722237810000|2024-07-29 07:23:30|41164.9|41144.9|41170|41150|41170|41150|41164.9|41144.9|5
1722237820000|2024-07-29 07:23:40|41168.7|41148.7|41151.2|41131.2|41168.7|41148.7|41150|41130|8
1722237830000|2024-07-29 07:23:50|41148.6|41128.6|41147.4|41127.4|41148.6|41128.6|41146.1|41126.1|2
1722237840000|2024-07-29 07:24:00|41144.8|41124.8|41147.4|41127.4|41147.4|41127.4|41144.8|41124.8|1
1722237850000|2024-07-29 07:24:10|41148.6|41128.6|41154.9|41134.9|41154.9|41134.9|41148.6|41128.6|4
1722237860000|2024-07-29 07:24:20|41156.2|41136.2|41158.7|41138.7|41158.7|41138.7|41156.2|41136.2|1
1722237870000|2024-07-29 07:24:30|41157.4|41137.4|41161.2|41141.2|41161.2|41141.2|41156.2|41136.2|0
1722237880000|2024-07-29 07:24:40|41159.9|41139.9|41152.5|41132.5|41159.9|41139.9|41152.5|41132.5|7
1722237890000|2024-07-29 07:24:50|41152.4|41132.4|41153.6|41133.6|41153.6|41133.6|41149.9|41129.9|0
1722237900000|2024-07-29 07:25:00|41154.8|41134.8|41152.4|41132.4|41154.9|41134.9|41152.4|41132.4|0
1722237910000|2024-07-29 07:25:10|41151.2|41131.2|41178.6|41158.6|41178.6|41158.6|41151.2|41131.2|76
1722237920000|2024-07-29 07:25:20|41179.9|41159.9|41188.6|41168.6|41188.6|41168.6|41178.6|41158.6|35
1722237930000|2024-07-29 07:25:30|41186.1|41166.1|41188.6|41168.6|41188.6|41168.6|41184.9|41164.9|8
1722237940000|2024-07-29 07:25:40|41187.4|41167.4|41184.9|41164.9|41189.9|41169.9|41184.9|41164.9|4
1722237950000|2024-07-29 07:25:50|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|4
1722237960000|2024-07-29 07:26:00|41187.4|41167.4|41193.6|41173.6|41193.6|41173.6|41187.4|41167.4|1
1722237970000|2024-07-29 07:26:10|41202.3|41182.3|41218.6|41198.6|41218.6|41198.6|41202.3|41182.3|21
1722237980000|2024-07-29 07:26:20|41216.1|41196.1|41219.9|41199.9|41219.9|41199.9|41214.9|41194.9|14
1722237990000|2024-07-29 07:26:30|41221.1|41201.1|41222.4|41202.4|41222.4|41202.4|41221.1|41201.1|10
1722238000000|2024-07-29 07:26:40|41223.6|41203.6|41232.4|41212.4|41232.4|41212.4|41223.6|41203.6|6
1722238010000|2024-07-29 07:26:50|41231.1|41211.1|41227.4|41207.4|41231.1|41211.1|41221.1|41201.1|4
1722238020000|2024-07-29 07:27:00|41226.2|41206.2|41223.6|41203.6|41226.2|41206.2|41219.9|41199.9|7
1722238030000|2024-07-29 07:27:10|||||||||1
1722238040000|2024-07-29 07:27:20|41222.4|41202.4|41219.9|41199.9|41224.9|41204.9|41219.9|41199.9|4
1722238050000|2024-07-29 07:27:30|41217.5|41197.5|41211.2|41191.2|41217.5|41197.5|41211.2|41191.2|1
1722238060000|2024-07-29 07:27:40|41208.6|41188.6|41208.6|41188.6|41208.6|41188.6|41204.9|41184.9|18
1722238070000|2024-07-29 07:27:50|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|0
1722238080000|2024-07-29 07:28:00|41211.1|41191.1|41219.9|41199.9|41219.9|41199.9|41211.1|41191.1|1
1722238090000|2024-07-29 07:28:10|41221.1|41201.1|41224.9|41204.9|41224.9|41204.9|41221.1|41201.1|1
1722238100000|2024-07-29 07:28:20|41226.2|41206.2|41217.4|41197.4|41226.2|41206.2|41217.4|41197.4|5
1722238110000|2024-07-29 07:28:30|41216.2|41196.2|41216.2|41196.2|41216.2|41196.2|41216.2|41196.2|0
1722238120000|2024-07-29 07:28:40|41214.9|41194.9|41223.7|41203.7|41223.7|41203.7|41214.9|41194.9|2
1722238130000|2024-07-29 07:28:50|41222.4|41202.4|41222.4|41202.4|41224.9|41204.9|41222.4|41202.4|1
1722238140000|2024-07-29 07:29:00|41223.7|41203.7|41222.4|41202.4|41227.4|41207.4|41222.4|41202.4|3
1722238150000|2024-07-29 07:29:10|41223.7|41203.7|41228.7|41208.7|41228.7|41208.7|41223.7|41203.7|2
1722238160000|2024-07-29 07:29:20|41231.2|41211.2|41226.2|41206.2|41233.7|41213.7|41226.2|41206.2|6
1722238170000|2024-07-29 07:29:30|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|41218.7|41198.7|4
1722238180000|2024-07-29 07:29:40|41222.4|41202.4|41224.9|41204.9|41227.4|41207.4|41222.4|41202.4|3
1722238190000|2024-07-29 07:29:50|41223.7|41203.7|41219.9|41199.9|41226.2|41206.2|41219.9|41199.9|3
1722238200000|2024-07-29 07:30:00|41221.2|41201.2|41244.9|41224.9|41244.9|41224.9|41219.9|41199.9|17
1722238210000|2024-07-29 07:30:10|41247.4|41227.4|41253.6|41233.6|41256.1|41236.1|41247.4|41227.4|13
1722238220000|2024-07-29 07:30:20|41256.1|41236.1|41256.1|41236.1|41257.4|41237.4|41252.4|41232.4|2
1722238230000|2024-07-29 07:30:30|41257.4|41237.4|41257.4|41237.4|41258.7|41238.7|41254.9|41234.9|2
1722238240000|2024-07-29 07:30:40|41253.7|41233.7|41253.7|41233.7|41254.9|41234.9|41252.4|41232.4|8
1722238250000|2024-07-29 07:30:50|41252.4|41232.4|41256.1|41236.1|41256.1|41236.1|41252.4|41232.4|3
1722238260000|2024-07-29 07:31:00|41257.3|41237.3|41296.1|41276.1|41299.9|41279.9|41257.3|41237.3|30
1722238270000|2024-07-29 07:31:10|41294.8|41274.8|41291.1|41271.1|41296.1|41276.1|41291.1|41271.1|4
1722238280000|2024-07-29 07:31:20|41289.9|41269.9|41282.3|41262.3|41289.9|41269.9|41282.3|41262.3|0
1722238290000|2024-07-29 07:31:30|41283.5|41263.5|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|2
1722238300000|2024-07-29 07:31:40|41278.7|41258.7|41281.1|41261.1|41281.1|41261.1|41276.1|41256.1|2
1722238310000|2024-07-29 07:31:50|41279.9|41259.9|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|6
1722238320000|2024-07-29 07:32:00|41276.1|41256.1|41293.5|41273.5|41293.5|41273.5|41276.1|41256.1|27
1722238330000|2024-07-29 07:32:10|41294.8|41274.8|41297.4|41277.4|41297.4|41277.4|41294.8|41274.8|3
1722238340000|2024-07-29 07:32:20|41294.9|41274.9|41294.9|41274.9|41296.1|41276.1|41294.9|41274.9|4
1722238350000|2024-07-29 07:32:30|41293.7|41273.7|41286.1|41266.1|41293.7|41273.7|41286.1|41266.1|3
1722238360000|2024-07-29 07:32:40|41284.9|41264.9|41277.3|41257.3|41284.9|41264.9|41277.3|41257.3|4
1722238370000|2024-07-29 07:32:50|41278.6|41258.6|41276.1|41256.1|41278.6|41258.6|41276.1|41256.1|2
1722238380000|2024-07-29 07:33:00|41278.6|41258.6|41282.4|41262.4|41283.6|41263.6|41278.6|41258.6|3
1722238390000|2024-07-29 07:33:10|41281.1|41261.1|41276.1|41256.1|41283.6|41263.6|41276.1|41256.1|5
1722238400000|2024-07-29 07:33:20|41274.9|41254.9|41271.1|41251.1|41274.9|41254.9|41271.1|41251.1|0
1722238420000|2024-07-29 07:33:40|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41268.7|41248.7|5
1722238430000|2024-07-29 07:33:50|41268.7|41248.7|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|1
1722238440000|2024-07-29 07:34:00|41268.7|41248.7|41266.1|41246.1|41269.9|41249.9|41266.1|41246.1|2
1722238450000|2024-07-29 07:34:10|41264.9|41244.9|41263.6|41243.6|41266.1|41246.1|41263.6|41243.6|1
1722238460000|2024-07-29 07:34:20|41262.4|41242.4|41258.7|41238.7|41262.4|41242.4|41258.7|41238.7|0
1722238470000|2024-07-29 07:34:30|41257.4|41237.4|41264.9|41244.9|41264.9|41244.9|41257.4|41237.4|6
1722238480000|2024-07-29 07:34:40|41266.2|41246.2|41269.9|41249.9|41271.1|41251.1|41266.2|41246.2|0
1722238490000|2024-07-29 07:34:50|41268.7|41248.7|41266.1|41246.1|41268.7|41248.7|41266.1|41246.1|9
1722238500000|2024-07-29 07:35:00|41264.9|41244.9|41263.7|41243.7|41267.4|41247.4|41263.7|41243.7|1
1722238510000|2024-07-29 07:35:10|41266.1|41246.1|41268.7|41248.7|41268.7|41248.7|41266.1|41246.1|2
1722238520000|2024-07-29 07:35:20|41269.9|41249.9|41273.7|41253.7|41273.7|41253.7|41268.7|41248.7|0
1722238530000|2024-07-29 07:35:30|41276.1|41256.1|41279.9|41259.9|41279.9|41259.9|41276.1|41256.1|0
1722238540000|2024-07-29 07:35:40|41278.7|41258.7|41286.1|41266.1|41286.1|41266.1|41278.7|41258.7|5
1722238550000|2024-07-29 07:35:50|41287.3|41267.3|41302.4|41282.4|41302.4|41282.4|41287.3|41267.3|0
1722238560000|2024-07-29 07:36:00|41301.2|41281.2|41297.5|41277.5|41301.2|41281.2|41297.5|41277.5|8
1722238570000|2024-07-29 07:36:10|41296.2|41276.2|41282.5|41262.5|41296.2|41276.2|41282.5|41262.5|6
1722238580000|2024-07-29 07:36:20|41283.7|41263.7|41283.7|41263.7|41284.9|41264.9|41283.7|41263.7|3
1722238590000|2024-07-29 07:36:30|41282.4|41262.4|41281.2|41261.2|41282.4|41262.4|41281.2|41261.2|0
1722238600000|2024-07-29 07:36:40|41282.4|41262.4|41279.9|41259.9|41282.4|41262.4|41279.9|41259.9|2
1722238610000|2024-07-29 07:36:50|41278.6|41258.6|41273.7|41253.7|41278.6|41258.6|41273.7|41253.7|0
1722238620000|2024-07-29 07:37:00|41272.5|41252.5|41273.7|41253.7|41273.7|41253.7|41268.7|41248.7|4
1722238630000|2024-07-29 07:37:10|41269.9|41249.9|41267.4|41247.4|41272.4|41252.4|41267.4|41247.4|2
1722238640000|2024-07-29 07:37:20|41264.9|41244.9|41259.9|41239.9|41264.9|41244.9|41259.9|41239.9|1
1722238650000|2024-07-29 07:37:30|41258.7|41238.7|41254.9|41234.9|41263.7|41243.7|41254.9|41234.9|6
1722238660000|2024-07-29 07:37:40|41252.4|41232.4|41246.2|41226.2|41252.4|41232.4|41246.2|41226.2|1
1722238670000|2024-07-29 07:37:50|41247.4|41227.4|41248.7|41228.7|41248.7|41228.7|41247.4|41227.4|0
1722238680000|2024-07-29 07:38:00|41252.4|41232.4|41256.2|41236.2|41256.2|41236.2|41252.4|41232.4|2
1722238690000|2024-07-29 07:38:10|41257.4|41237.4|41258.7|41238.7|41261.2|41241.2|41257.4|41237.4|0
1722238700000|2024-07-29 07:38:20|41262.5|41242.5|41263.7|41243.7|41263.7|41243.7|41262.5|41242.5|2
1722238710000|2024-07-29 07:38:30|41264.9|41244.9|41263.7|41243.7|41266.2|41246.2|41263.7|41243.7|1
1722238730000|2024-07-29 07:38:50|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|2
1722238740000|2024-07-29 07:39:00|41263.7|41243.7|41257.4|41237.4|41264.9|41244.9|41257.4|41237.4|4
1722238750000|2024-07-29 07:39:10|41258.7|41238.7|41269.9|41249.9|41269.9|41249.9|41258.7|41238.7|3
1722238760000|2024-07-29 07:39:20|41272.4|41252.4|41273.7|41253.7|41275|41255|41272.4|41252.4|0
1722238770000|2024-07-29 07:39:30|41274.9|41254.9|41267.3|41247.3|41274.9|41254.9|41267.3|41247.3|2
1722238780000|2024-07-29 07:39:40|41266.1|41246.1|41267.4|41247.4|41267.4|41247.4|41266.1|41246.1|0
1722238790000|2024-07-29 07:39:50|41268.7|41248.7|41271.1|41251.1|41272.3|41252.3|41268.7|41248.7|5
1722238800000|2024-07-29 07:40:00|41272.3|41252.3|41294.9|41274.9|41294.9|41274.9|41271.1|41251.1|9
1722238810000|2024-07-29 07:40:10|41297.4|41277.4|41297.4|41277.4|41298.7|41278.7|41297.4|41277.4|1
1722238820000|2024-07-29 07:40:20|41296.1|41276.1|41296.1|41276.1|41297.4|41277.4|41296.1|41276.1|2
1722238830000|2024-07-29 07:40:30|41297.4|41277.4|41301.1|41281.1|41301.1|41281.1|41297.4|41277.4|9
1722238850000|2024-07-29 07:40:50|41303.7|41283.7|41302.4|41282.4|41303.7|41283.7|41301.1|41281.1|0
1722238860000|2024-07-29 07:41:00|41303.6|41283.6|41291.1|41271.1|41304.9|41284.9|41291.1|41271.1|7
1722238870000|2024-07-29 07:41:10|41289.9|41269.9|41284.9|41264.9|41289.9|41269.9|41284.9|41264.9|0
1722238880000|2024-07-29 07:41:20|41283.6|41263.6|41279.9|41259.9|41283.6|41263.6|41279.9|41259.9|0
1722238890000|2024-07-29 07:41:30|41278.6|41258.6|41276.1|41256.1|41278.6|41258.6|41276.1|41256.1|0
1722238900000|2024-07-29 07:41:40|41277.4|41257.4|41269.9|41249.9|41277.4|41257.4|41262.4|41242.4|14
1722238910000|2024-07-29 07:41:50|41268.6|41248.6|41268.6|41248.6|41269.9|41249.9|41268.6|41248.6|1
1722238920000|2024-07-29 07:42:00|41269.9|41249.9|41266.1|41246.1|41269.9|41249.9|41264.9|41244.9|3
1722238930000|2024-07-29 07:42:10|41264.9|41244.9|41269.9|41249.9|41269.9|41249.9|41264.9|41244.9|1
1722238950000|2024-07-29 07:42:30|41268.6|41248.6|41269.9|41249.9|41269.9|41249.9|41268.6|41248.6|0
1722238960000|2024-07-29 07:42:40|41268.6|41248.6|41272.4|41252.4|41272.4|41252.4|41268.6|41248.6|5
1722238970000|2024-07-29 07:42:50|41273.6|41253.6|41278.6|41258.6|41278.6|41258.6|41273.6|41253.6|1
1722238980000|2024-07-29 07:43:00|41279.9|41259.9|41279.9|41259.9|41284.9|41264.9|41279.9|41259.9|2
1722238990000|2024-07-29 07:43:10|41281.2|41261.2|41278.7|41258.7|41286.2|41266.2|41278.7|41258.7|8
1722239000000|2024-07-29 07:43:20|41277.4|41257.4|41276.2|41256.2|41278.7|41258.7|41276.2|41256.2|2
1722239010000|2024-07-29 07:43:30|41281.2|41261.2|41276.2|41256.2|41281.2|41261.2|41276.2|41256.2|0
1722239020000|2024-07-29 07:43:40|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|1
1722239040000|2024-07-29 07:44:00|||||||||3
1722239050000|2024-07-29 07:44:10|41274.9|41254.9|41276.2|41256.2|41276.2|41256.2|41274.9|41254.9|0
1722239060000|2024-07-29 07:44:20|41278.7|41258.7|41279.9|41259.9|41279.9|41259.9|41278.7|41258.7|1
1722239070000|2024-07-29 07:44:30|41282.4|41262.4|41284.9|41264.9|41284.9|41264.9|41282.4|41262.4|1
1722239080000|2024-07-29 07:44:40|41283.7|41263.7|41276.2|41256.2|41283.7|41263.7|41276.2|41256.2|3
1722239090000|2024-07-29 07:44:50|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41271.2|41251.2|5
1722239100000|2024-07-29 07:45:00|41274.9|41254.9|41281.2|41261.2|41281.2|41261.2|41274.9|41254.9|9
1722239110000|2024-07-29 07:45:10|41277.4|41257.4|41278.7|41258.7|41281.2|41261.2|41277.4|41257.4|0
1722239120000|2024-07-29 07:45:20|41279.9|41259.9|41274.9|41254.9|41279.9|41259.9|41272.4|41252.4|3
1722239130000|2024-07-29 07:45:30|41273.7|41253.7|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|0
1722239140000|2024-07-29 07:45:40|41273.7|41253.7|41256.2|41236.2|41273.7|41253.7|41256.2|41236.2|9
1722239150000|2024-07-29 07:45:50|41257.5|41237.5|41256.2|41236.2|41260|41240|41256.2|41236.2|1
1722239160000|2024-07-29 07:46:00|41260|41240|41256.2|41236.2|41260|41240|41256.2|41236.2|0
1722239170000|2024-07-29 07:46:10|41258.7|41238.7|41260|41240|41260|41240|41258.7|41238.7|1
1722239180000|2024-07-29 07:46:20|41257.5|41237.5|41257.5|41237.5|41260|41240|41257.5|41237.5|5
1722239190000|2024-07-29 07:46:30|41256.2|41236.2|41261.2|41241.2|41261.2|41241.2|41256.2|41236.2|1
1722239200000|2024-07-29 07:46:40|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|2
1722239210000|2024-07-29 07:46:50|41263.7|41243.7|41260|41240|41263.7|41243.7|41260|41240|3
1722239230000|2024-07-29 07:47:10|41258.7|41238.7|41260|41240|41260|41240|41258.7|41238.7|2
1722239240000|2024-07-29 07:47:20|41262.5|41242.5|41260|41240|41262.5|41242.5|41260|41240|0
1722239250000|2024-07-29 07:47:30|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|0
1722239260000|2024-07-29 07:47:40|41263.7|41243.7|41270|41250|41270|41250|41263.7|41243.7|1
1722239270000|2024-07-29 07:47:50|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|41270|41250|1
1722239280000|2024-07-29 07:48:00|41273.7|41253.7|41275|41255|41275|41255|41273.7|41253.7|2
1722239290000|2024-07-29 07:48:10|41276.2|41256.2|41283.7|41263.7|41283.7|41263.7|41276.2|41256.2|2
1722239300000|2024-07-29 07:48:20|41285|41265|41288.8|41268.8|41288.8|41268.8|41285|41265|3
1722239310000|2024-07-29 07:48:30|41290|41270|41281.3|41261.3|41290|41270|41281.3|41261.3|4
1722239330000|2024-07-29 07:48:50|41280|41260|41272.5|41252.5|41280|41260|41272.5|41252.5|0
1722239340000|2024-07-29 07:49:00|41275|41255|41276.2|41256.2|41276.2|41256.2|41275|41255|2
1722239350000|2024-07-29 07:49:10|41279.9|41259.9|41277.5|41257.5|41279.9|41259.9|41277.5|41257.5|0
1722239360000|2024-07-29 07:49:20|41276.2|41256.2|41277.5|41257.5|41277.5|41257.5|41276.2|41256.2|1
1722239370000|2024-07-29 07:49:30|41279.9|41259.9|41278.8|41258.8|41281.2|41261.2|41278.8|41258.8|0
1722239380000|2024-07-29 07:49:40|41281.2|41261.2|41282.5|41262.5|41282.5|41262.5|41280|41260|1
1722239390000|2024-07-29 07:49:50|41283.8|41263.8|41288.8|41268.8|41288.8|41268.8|41283.8|41263.8|4
1722239400000|2024-07-29 07:50:00|41287.5|41267.5|41282.5|41262.5|41288.8|41268.8|41282.5|41262.5|1
1722239410000|2024-07-29 07:50:10|41281.2|41261.2|41270|41250|41281.2|41261.2|41270|41250|0
1722239430000|2024-07-29 07:50:30|41271.3|41251.3|41273.8|41253.8|41273.8|41253.8|41270|41250|0
1722239440000|2024-07-29 07:50:40|41275|41255|41275|41255|41275|41255|41275|41255|0
1722239450000|2024-07-29 07:50:50|||||||||3
1722239460000|2024-07-29 07:51:00|41276.2|41256.2|41270|41250|41276.2|41256.2|41270|41250|2
1722239470000|2024-07-29 07:51:10|41268.8|41248.8|41262.5|41242.5|41268.8|41248.8|41261.2|41241.2|1
1722239480000|2024-07-29 07:51:20|41261.2|41241.2|41260.1|41240.1|41261.2|41241.2|41258.8|41238.8|4
1722239490000|2024-07-29 07:51:30|41258.8|41238.8|41251.3|41231.3|41258.8|41238.8|41251.3|41231.3|7
1722239500000|2024-07-29 07:51:40|41250.1|41230.1|41253.8|41233.8|41253.8|41233.8|41250.1|41230.1|0
1722239510000|2024-07-29 07:51:50|41255|41235|41255|41235|41255|41235|41255|41235|0
1722239520000|2024-07-29 07:52:00|41250|41230|41250|41230|41255|41235|41250|41230|15
1722239530000|2024-07-29 07:52:10|41252.5|41232.5|41248.8|41228.8|41252.5|41232.5|41248.8|41228.8|0
1722239540000|2024-07-29 07:52:20|41247.6|41227.6|41248.8|41228.8|41248.8|41228.8|41247.6|41227.6|5
1722239550000|2024-07-29 07:52:30|41250|41230|41248.8|41228.8|41250|41230|41248.8|41228.8|8
1722239560000|2024-07-29 07:52:40|41247.6|41227.6|41238.8|41218.8|41247.6|41227.6|41238.8|41218.8|6
1722239570000|2024-07-29 07:52:50|41240|41220|41243.8|41223.8|41243.8|41223.8|41240|41220|1
1722239580000|2024-07-29 07:53:00|41246.3|41226.3|41247.5|41227.5|41247.5|41227.5|41246.3|41226.3|0
1722239590000|2024-07-29 07:53:10|41248.7|41228.7|41251.3|41231.3|41251.3|41231.3|41248.7|41228.7|2
1722239600000|2024-07-29 07:53:20|41250|41230|41243.8|41223.8|41250|41230|41243.8|41223.8|1
1722239610000|2024-07-29 07:53:30|41242.5|41222.5|41240|41220|41242.5|41222.5|41240|41220|0
1722239620000|2024-07-29 07:53:40|41238.7|41218.7|41227.5|41207.5|41240|41220|41227.5|41207.5|3
1722239630000|2024-07-29 07:53:50|41226.2|41206.2|41227.5|41207.5|41227.5|41207.5|41226.2|41206.2|0
1722239640000|2024-07-29 07:54:00|41226.3|41206.3|41227.5|41207.5|41229.9|41209.9|41226.3|41206.3|2
1722239650000|2024-07-29 07:54:10|41228.7|41208.7|41223.8|41203.8|41230|41210|41223.8|41203.8|1
1722239660000|2024-07-29 07:54:20|41222.6|41202.6|41218.8|41198.8|41222.6|41202.6|41218.8|41198.8|0
1722239670000|2024-07-29 07:54:30|41213.8|41193.8|41212.6|41192.6|41213.8|41193.8|41212.6|41192.6|2
1722239680000|2024-07-29 07:54:40|41211.4|41191.4|41210.1|41190.1|41211.4|41191.4|41210.1|41190.1|2
1722239690000|2024-07-29 07:54:50|41207.5|41187.5|41205|41185|41207.5|41187.5|41203.7|41183.7|2
1722239700000|2024-07-29 07:55:00|41203.7|41183.7|41203.8|41183.8|41203.8|41183.8|41200|41180|1
1722239710000|2024-07-29 07:55:10|41206.2|41186.2|41206.2|41186.2|41207.5|41187.5|41205|41185|8
1722239720000|2024-07-29 07:55:20|41203.8|41183.8|41198.8|41178.8|41203.8|41183.8|41197.5|41177.5|0
1722239730000|2024-07-29 07:55:30|41200|41180|41201.2|41181.2|41201.2|41181.2|41200|41180|2
1722239740000|2024-07-29 07:55:40|41204.9|41184.9|41206.2|41186.2|41207.4|41187.4|41204.9|41184.9|2
1722239750000|2024-07-29 07:55:50|41204.9|41184.9|41201.2|41181.2|41204.9|41184.9|41201.2|41181.2|1
1722239760000|2024-07-29 07:56:00|41202.4|41182.4|41206.2|41186.2|41207.4|41187.4|41202.4|41182.4|1
1722239770000|2024-07-29 07:56:10|41204.9|41184.9|41206.2|41186.2|41206.2|41186.2|41203.7|41183.7|2
1722239780000|2024-07-29 07:56:20|41205|41185|41201.2|41181.2|41205|41185|41201.2|41181.2|2
1722239790000|2024-07-29 07:56:30|41203.7|41183.7|41208.8|41188.8|41208.8|41188.8|41203.7|41183.7|0
1722239800000|2024-07-29 07:56:40|41207.6|41187.6|41206.2|41186.2|41208.8|41188.8|41206.2|41186.2|2
1722239810000|2024-07-29 07:56:50|41208.8|41188.8|41211.3|41191.3|41211.3|41191.3|41208.8|41188.8|4
1722239820000|2024-07-29 07:57:00|41212.5|41192.5|41216.2|41196.2|41216.2|41196.2|41212.5|41192.5|0
1722239830000|2024-07-29 07:57:10|41218.8|41198.8|41216.2|41196.2|41218.8|41198.8|41216.2|41196.2|0
1722239840000|2024-07-29 07:57:20|41215|41195|41208.8|41188.8|41215|41195|41208.8|41188.8|4
1722239850000|2024-07-29 07:57:30|41207.5|41187.5|41198.8|41178.8|41207.5|41187.5|41198.8|41178.8|0
1722239860000|2024-07-29 07:57:40|41196.2|41176.2|41198.7|41178.7|41199.9|41179.9|41196.2|41176.2|5
1722239870000|2024-07-29 07:57:50|41199.9|41179.9|41201.2|41181.2|41201.2|41181.2|41199.9|41179.9|1
1722239880000|2024-07-29 07:58:00|41202.5|41182.5|41204.9|41184.9|41204.9|41184.9|41202.4|41182.4|5
1722239890000|2024-07-29 07:58:10|41207.4|41187.4|41206.2|41186.2|41207.4|41187.4|41205|41185|3
1722239900000|2024-07-29 07:58:20|41205|41185|41202.5|41182.5|41205|41185|41202.5|41182.5|1
1722239910000|2024-07-29 07:58:30|41201.2|41181.2|41200|41180|41201.2|41181.2|41200|41180|0
1722239920000|2024-07-29 07:58:40|41198.7|41178.7|41200|41180|41200|41180|41198.7|41178.7|0
1722239930000|2024-07-29 07:58:50|41201.2|41181.2|41214.9|41194.9|41214.9|41194.9|41201.2|41181.2|5
1722239940000|2024-07-29 07:59:00|41216.2|41196.2|41213.7|41193.7|41217.4|41197.4|41213.7|41193.7|3
1722239950000|2024-07-29 07:59:10|41214.9|41194.9|41225.1|41205.1|41225.1|41205.1|41214.9|41194.9|3
1722239960000|2024-07-29 07:59:20|41226.3|41206.3|41233.8|41213.8|41233.8|41213.8|41226.3|41206.3|3
1722239970000|2024-07-29 07:59:30|41238.8|41218.8|41240|41220|41241.2|41221.2|41238.8|41218.8|5
1722239980000|2024-07-29 07:59:40|41238.8|41218.8|41232.5|41212.5|41238.8|41218.8|41231.3|41211.3|1
1722239990000|2024-07-29 07:59:50|41230|41210|41236.2|41216.2|41237.4|41217.4|41230|41210|3
1722240000000|2024-07-29 08:00:00|41237.5|41217.5|41223.8|41203.8|41237.5|41217.5|41222.5|41202.5|3
1722240010000|2024-07-29 08:00:10|41222.6|41202.6|41176.3|41156.3|41222.6|41202.6|41168.8|41148.8|41
1722240020000|2024-07-29 08:00:20|41178.8|41158.8|41173.8|41153.8|41180|41160|41173.8|41153.8|6
1722240030000|2024-07-29 08:00:30|41172.6|41152.6|41161.3|41141.3|41172.6|41152.6|41161.3|41141.3|3
1722240040000|2024-07-29 08:00:40|41160.1|41140.1|41153.8|41133.8|41160.1|41140.1|41152.5|41132.5|8
1722240050000|2024-07-29 08:00:50|41152.5|41132.5|41156.4|41136.4|41157.5|41137.5|41152.5|41132.5|5
1722240060000|2024-07-29 08:01:00|41153.8|41133.8|41136.3|41116.3|41153.8|41133.8|41136.3|41116.3|15
1722240070000|2024-07-29 08:01:10|41133.9|41113.9|41127.5|41107.5|41133.9|41113.9|41127.5|41107.5|17
1722240080000|2024-07-29 08:01:20|41128.8|41108.8|41120|41100|41128.8|41108.8|41120|41100|41
1722240090000|2024-07-29 08:01:30|41118.7|41098.7|41116.2|41096.2|41118.8|41098.8|41116.2|41096.2|4
1722240100000|2024-07-29 08:01:40|41108.8|41088.8|41111.2|41091.2|41111.2|41091.2|41107.5|41087.5|12
1722240110000|2024-07-29 08:01:50|41110|41090|41107.5|41087.5|41110|41090|41103.7|41083.7|4
1722240120000|2024-07-29 08:02:00|41105|41085|41097.5|41077.5|41105|41085|41093.8|41073.8|18
1722240130000|2024-07-29 08:02:10|41100|41080|41113.8|41093.8|41113.8|41093.8|41100|41080|46
1722240140000|2024-07-29 08:02:20|41115|41095|41120|41100|41120|41100|41113.8|41093.8|7
1722240150000|2024-07-29 08:02:30|41121.3|41101.3|41113.8|41093.8|41121.3|41101.3|41113.8|41093.8|8
1722240160000|2024-07-29 08:02:40|41111.3|41091.3|41090|41070|41111.3|41091.3|41086.2|41066.2|17
1722240170000|2024-07-29 08:02:50|41088.8|41068.8|41100|41080|41100|41080|41088.7|41068.7|8
1722240180000|2024-07-29 08:03:00|41101.2|41081.2|41100|41080|41102.5|41082.5|41100|41080|6
1722240190000|2024-07-29 08:03:10|41101.2|41081.2|41110|41090|41110|41090|41101.2|41081.2|7
1722240200000|2024-07-29 08:03:20|||||||||3
1722240210000|2024-07-29 08:03:30|41112.5|41092.5|41111.3|41091.3|41112.5|41092.5|41111.3|41091.3|8
1722240220000|2024-07-29 08:03:40|41110|41090|41110|41090|41110|41090|41106.3|41086.3|4
1722240230000|2024-07-29 08:03:50|41111.3|41091.3|41115|41095|41115|41095|41111.3|41091.3|6
1722240240000|2024-07-29 08:04:00|41116.3|41096.3|41111.3|41091.3|41118.8|41098.8|41111.3|41091.3|6
1722240250000|2024-07-29 08:04:10|41110|41090|41111.3|41091.3|41111.3|41091.3|41108.7|41088.7|0
1722240260000|2024-07-29 08:04:20|41107.5|41087.5|41096.3|41076.3|41108.8|41088.8|41096.3|41076.3|10
1722240270000|2024-07-29 08:04:30|41095|41075|41085|41065|41095|41075|41085|41065|5
1722240280000|2024-07-29 08:04:40|41083.8|41063.8|41070|41050|41083.8|41063.8|41070|41050|8
1722240290000|2024-07-29 08:04:50|41056.4|41036.4|41051.3|41031.3|41056.4|41036.4|41050|41030|21
1722240300000|2024-07-29 08:05:00|41052.5|41032.5|41051.3|41031.3|41061.3|41041.3|41051.3|41031.3|15
1722240310000|2024-07-29 08:05:10|41050|41030|41037.5|41017.5|41050|41030|41037.5|41017.5|28
1722240320000|2024-07-29 08:05:20|41036.2|41016.2|41022.5|41002.5|41036.2|41016.2|41018.8|40998.8|66
1722240330000|2024-07-29 08:05:30|41023.8|41003.8|41031.3|41011.3|41031.3|41011.3|41023.8|41003.8|17
1722240340000|2024-07-29 08:05:40|41032.5|41012.5|41026.3|41006.3|41032.5|41012.5|41026.3|41006.3|22
1722240350000|2024-07-29 08:05:50|41025|41005|41020.1|41000.1|41025|41005|41017.6|40997.6|7
1722240360000|2024-07-29 08:06:00|41021.3|41001.3|41021.3|41001.3|41023.8|41003.8|41021.3|41001.3|8
1722240370000|2024-07-29 08:06:10|41020.1|41000.1|41013.8|40993.8|41020.1|41000.1|41013.8|40993.8|3
1722240380000|2024-07-29 08:06:20|41002.7|40982.7|41031.3|41011.3|41031.3|41011.3|40997.5|40977.5|28
1722240390000|2024-07-29 08:06:30|41032.6|41012.6|41056.3|41036.3|41056.3|41036.3|41032.6|41012.6|30
1722240400000|2024-07-29 08:06:40|41057.5|41037.5|41066.3|41046.3|41066.3|41046.3|41057.5|41037.5|10
1722240410000|2024-07-29 08:06:50|41067.5|41047.5|41062.5|41042.5|41067.5|41047.5|41058.7|41038.7|5
1722240420000|2024-07-29 08:07:00|41063.7|41043.7|41055|41035|41063.7|41043.7|41055|41035|7
1722240430000|2024-07-29 08:07:10|41053.8|41033.8|41055|41035|41055|41035|41052.5|41032.5|7
1722240440000|2024-07-29 08:07:20|41053.8|41033.8|41051.3|41031.3|41053.8|41033.8|41051.3|41031.3|0
1722240450000|2024-07-29 08:07:30|41050.1|41030.1|41041.3|41021.3|41050.1|41030.1|41041.3|41021.3|15
1722240460000|2024-07-29 08:07:40|41038.8|41018.8|41036.3|41016.3|41038.8|41018.8|41036.3|41016.3|0
1722240470000|2024-07-29 08:07:50|||||||||1
1722240480000|2024-07-29 08:08:00|41037.6|41017.6|41038.8|41018.8|41038.8|41018.8|41037.6|41017.6|4
1722240490000|2024-07-29 08:08:10|41036.3|41016.3|41027.6|41007.6|41037.5|41017.5|41027.6|41007.6|10
1722240500000|2024-07-29 08:08:20|41023.8|41003.8|41036.3|41016.3|41036.3|41016.3|41022.5|41002.5|10
1722240510000|2024-07-29 08:08:30|41035|41015|41038.8|41018.8|41038.8|41018.8|41035|41015|7
1722240520000|2024-07-29 08:08:40|41040|41020|41052.5|41032.5|41052.5|41032.5|41040|41020|7
1722240530000|2024-07-29 08:08:50|41053.7|41033.7|41051.3|41031.3|41055|41035|41051.3|41031.3|2
1722240540000|2024-07-29 08:09:00|41050|41030|41045|41025|41051.3|41031.3|41045|41025|8
1722240550000|2024-07-29 08:09:10|41047.5|41027.5|41048.8|41028.8|41048.8|41028.8|41047.5|41027.5|4
1722240560000|2024-07-29 08:09:20|41051.3|41031.3|41056.3|41036.3|41056.3|41036.3|41051.3|41031.3|4
1722240570000|2024-07-29 08:09:30|41055|41035|41052.5|41032.5|41057.5|41037.5|41052.5|41032.5|3
1722240580000|2024-07-29 08:09:40|41051.2|41031.2|41056.3|41036.3|41056.3|41036.3|41051.2|41031.2|3
1722240590000|2024-07-29 08:09:50|41055|41035|41053.8|41033.8|41058.9|41038.9|41053.8|41033.8|29
1722240600000|2024-07-29 08:10:00|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41045|41025|8
1722240610000|2024-07-29 08:10:10|41052.6|41032.6|41051.3|41031.3|41052.6|41032.6|41051.3|41031.3|0
1722240620000|2024-07-29 08:10:20|41050|41030|41036.3|41016.3|41050|41030|41036.3|41016.3|10
1722240630000|2024-07-29 08:10:30|41035|41015|41042.4|41022.4|41042.4|41022.4|41035|41015|10
1722240640000|2024-07-29 08:10:40|41045|41025|41042.5|41022.5|41045|41025|41040|41020|4
1722240650000|2024-07-29 08:10:50|41045.1|41025.1|41040.1|41020.1|41046.3|41026.3|41040.1|41020.1|9
1722240660000|2024-07-29 08:11:00|41038.9|41018.9|41031.3|41011.3|41038.9|41018.9|41031.3|41011.3|9
1722240670000|2024-07-29 08:11:10|41030.1|41010.1|41028.9|41008.9|41035|41015|41027.5|41007.5|11
1722240680000|2024-07-29 08:11:20|41027.6|41007.6|41037.5|41017.5|41037.5|41017.5|41027.6|41007.6|3
1722240690000|2024-07-29 08:11:30|41038.7|41018.7|41041.3|41021.3|41041.3|41021.3|41038.7|41018.7|0
1722240700000|2024-07-29 08:11:40|41038.8|41018.8|41037.6|41017.6|41040.1|41020.1|41037.6|41017.6|3
1722240710000|2024-07-29 08:11:50|41036.3|41016.3|41026.3|41006.3|41036.3|41016.3|41026.3|41006.3|1
1722240720000|2024-07-29 08:12:00|41025|41005|41007.6|40987.6|41026.3|41006.3|41007.6|40987.6|9
1722240730000|2024-07-29 08:12:10|41006.3|40986.3|41033.8|41013.8|41036.3|41016.3|41006.3|40986.3|16
1722240740000|2024-07-29 08:12:20|41031.3|41011.3|41007.7|40987.7|41031.3|41011.3|41007.7|40987.7|25
1722240750000|2024-07-29 08:12:30|41008.9|40988.9|40998.9|40978.9|41008.9|40988.9|40995.1|40975.1|10
1722240760000|2024-07-29 08:12:40|41000.1|40980.1|40996.4|40976.4|41000.1|40980.1|40996.4|40976.4|18
1722240770000|2024-07-29 08:12:50|40995.2|40975.2|41007.6|40987.6|41007.6|40987.6|40995.2|40975.2|16
1722240780000|2024-07-29 08:13:00|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|1
1722240790000|2024-07-29 08:13:10|41007.6|40987.6|41005.1|40985.1|41008.9|40988.9|41005.1|40985.1|3
1722240800000|2024-07-29 08:13:20|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|3
1722240810000|2024-07-29 08:13:30|||||||||1
1722240820000|2024-07-29 08:13:40|41005.1|40985.1|41013.9|40993.9|41015.1|40995.1|41005.1|40985.1|13
1722240830000|2024-07-29 08:13:50|41016.4|40996.4|41013.9|40993.9|41018.9|40998.9|41013.9|40993.9|2
1722240840000|2024-07-29 08:14:00|41012.6|40992.6|41005.1|40985.1|41013.9|40993.9|41005.1|40985.1|8
1722240850000|2024-07-29 08:14:10|41006.4|40986.4|41003.9|40983.9|41008.9|40988.9|41002.6|40982.6|4
1722240860000|2024-07-29 08:14:20|41005.1|40985.1|40987.6|40967.6|41005.1|40985.1|40985.1|40965.1|37
1722240870000|2024-07-29 08:14:30|40988.9|40968.9|41020|41000|41022.6|41002.6|40988.9|40968.9|133
1722240880000|2024-07-29 08:14:40|41016.3|40996.3|41006.4|40986.4|41016.3|40996.3|41006.4|40986.4|1
1722240890000|2024-07-29 08:14:50|41003.9|40983.9|40996.4|40976.4|41003.9|40983.9|40996.4|40976.4|4
1722240900000|2024-07-29 08:15:00|40995.2|40975.2|41005.2|40985.2|41005.2|40985.2|40993.9|40973.9|9
1722240910000|2024-07-29 08:15:10|41008.9|40988.9|41016.3|40996.3|41016.3|40996.3|41008.9|40988.9|5
1722240920000|2024-07-29 08:15:20|41018.9|40998.9|41035.1|41015.1|41035.1|41015.1|41018.9|40998.9|19
1722240930000|2024-07-29 08:15:30|41032.5|41012.5|41035.1|41015.1|41035.1|41015.1|41032.5|41012.5|2
1722240940000|2024-07-29 08:15:40|41036.3|41016.3|41038.9|41018.9|41040.1|41020.1|41036.3|41016.3|6
1722240950000|2024-07-29 08:15:50|41040.1|41020.1|41043.9|41023.9|41043.9|41023.9|41040.1|41020.1|6
1722240960000|2024-07-29 08:16:00|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|5
1722240970000|2024-07-29 08:16:10|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|5
1722240980000|2024-07-29 08:16:20|41041.4|41021.4|41045.1|41025.1|41045.1|41025.1|41041.4|41021.4|1
1722240990000|2024-07-29 08:16:30|41043.9|41023.9|41023.9|41003.9|41043.9|41023.9|41023.9|41003.9|20
1722241000000|2024-07-29 08:16:40|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|7
1722241010000|2024-07-29 08:16:50|41021.4|41001.4|41022.6|41002.6|41022.6|41002.6|41021.4|41001.4|7
1722241020000|2024-07-29 08:17:00|41023.8|41003.8|41031.3|41011.3|41031.3|41011.3|41023.8|41003.8|14
1722241030000|2024-07-29 08:17:10|41032.6|41012.6|41028.9|41008.9|41032.6|41012.6|41027.7|41007.7|4
1722241040000|2024-07-29 08:17:20|41026.4|41006.4|41025.2|41005.2|41026.4|41006.4|41025.2|41005.2|11
1722241050000|2024-07-29 08:17:30|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|0
1722241060000|2024-07-29 08:17:40|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|2
1722241070000|2024-07-29 08:17:50|41015.1|40995.1|41013.9|40993.9|41015.1|40995.1|41013.9|40993.9|4
1722241080000|2024-07-29 08:18:00|41012.7|40992.7|41010.2|40990.2|41012.7|40992.7|41010.2|40990.2|6
1722241090000|2024-07-29 08:18:10|41009|40989|41000.1|40980.1|41009|40989|41000.1|40980.1|3
1722241100000|2024-07-29 08:18:20|41003.9|40983.9|41006.4|40986.4|41006.4|40986.4|41003.9|40983.9|7
1722241110000|2024-07-29 08:18:30|41008.8|40988.8|41013.9|40993.9|41013.9|40993.9|41008.8|40988.8|7
1722241130000|2024-07-29 08:18:50|41015.1|40995.1|41028.9|41008.9|41028.9|41008.9|41015.1|40995.1|8
1722241160000|2024-07-29 08:19:20|41025.2|41005.2|41018.9|40998.9|41028.9|41008.9|41018.9|40998.9|5
1722241170000|2024-07-29 08:19:30|41017.6|40997.6|41012.6|40992.6|41017.6|40997.6|41012.6|40992.6|5
1722241180000|2024-07-29 08:19:40|41011.4|40991.4|41018.9|40998.9|41018.9|40998.9|41011.4|40991.4|1
1722241190000|2024-07-29 08:19:50|||||||||2
1722241200000|2024-07-29 08:20:00|41016.5|40996.5|41013.9|40993.9|41016.5|40996.5|41013.9|40993.9|1
1722241210000|2024-07-29 08:20:10|41012.7|40992.7|41008.9|40988.9|41012.7|40992.7|41008.9|40988.9|2
1722241220000|2024-07-29 08:20:20|||||||||2
1722241230000|2024-07-29 08:20:30|41011.3|40991.3|41011.3|40991.3|41013.9|40993.9|41008.9|40988.9|1
1722241240000|2024-07-29 08:20:40|41012.6|40992.6|41013.9|40993.9|41013.9|40993.9|41012.6|40992.6|0
1722241250000|2024-07-29 08:20:50|41016.3|40996.3|41018.9|40998.9|41020.1|41000.1|41016.3|40996.3|3
1722241260000|2024-07-29 08:21:00|41017.6|40997.6|41013.9|40993.9|41017.6|40997.6|41012.6|40992.6|4
1722241270000|2024-07-29 08:21:10|41015.1|40995.1|41013.9|40993.9|41017.6|40997.6|41013.9|40993.9|1
1722241280000|2024-07-29 08:21:20|||||||||1
1722241290000|2024-07-29 08:21:30|41008.9|40988.9|41003.8|40983.8|41008.9|40988.9|40995.1|40975.1|34
1722241300000|2024-07-29 08:21:40|41007.6|40987.6|41006.3|40986.3|41007.6|40987.6|41006.3|40986.3|1
1722241310000|2024-07-29 08:21:50|41003.9|40983.9|41002.6|40982.6|41003.9|40983.9|41002.6|40982.6|3
1722241320000|2024-07-29 08:22:00|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|0
1722241330000|2024-07-29 08:22:10|41002.6|40982.6|41003.9|40983.9|41003.9|40983.9|41002.6|40982.6|4
1722241350000|2024-07-29 08:22:30|40999|40979|40995.1|40975.1|40999|40979|40995.1|40975.1|10
1722241360000|2024-07-29 08:22:40|||||||||2
1722241370000|2024-07-29 08:22:50|40996.3|40976.3|40995.1|40975.1|40996.3|40976.3|40995.1|40975.1|0
1722241380000|2024-07-29 08:23:00|40979|40959|40976.3|40956.3|40979|40959|40975.1|40955.1|25
1722241390000|2024-07-29 08:23:10|40978.8|40958.8|40986.3|40966.3|40986.3|40966.3|40977.6|40957.6|6
1722241400000|2024-07-29 08:23:20|40983.9|40963.9|40986.3|40966.3|40986.3|40966.3|40983.9|40963.9|1
1722241410000|2024-07-29 08:23:30|40983.9|40963.9|40973.9|40953.9|40983.9|40963.9|40973.9|40953.9|20
1722241420000|2024-07-29 08:23:40|40975.1|40955.1|40977.7|40957.7|40977.7|40957.7|40975.1|40955.1|1
1722241440000|2024-07-29 08:24:00|40978.9|40958.9|40991.4|40971.4|40991.4|40971.4|40978.9|40958.9|13
1722241450000|2024-07-29 08:24:10|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|0
1722241460000|2024-07-29 08:24:20|40995.1|40975.1|40998.9|40978.9|40998.9|40978.9|40995.1|40975.1|1
1722241470000|2024-07-29 08:24:30|41000.2|40980.2|41000.1|40980.1|41000.2|40980.2|40998.9|40978.9|0
1722241480000|2024-07-29 08:24:40|41002.7|40982.7|41011.4|40991.4|41011.4|40991.4|41002.7|40982.7|1
1722241490000|2024-07-29 08:24:50|41012.6|40992.6|41016.4|40996.4|41016.4|40996.4|41012.6|40992.6|2
1722241500000|2024-07-29 08:25:00|41017.6|40997.6|41022.6|41002.6|41022.6|41002.6|41017.6|40997.6|3
1722241510000|2024-07-29 08:25:10|41023.9|41003.9|41025.1|41005.1|41025.1|41005.1|41023.9|41003.9|0
1722241520000|2024-07-29 08:25:20|41027.6|41007.6|41037.6|41017.6|41037.6|41017.6|41027.6|41007.6|25
1722241530000|2024-07-29 08:25:30|41038.9|41018.9|41041.4|41021.4|41041.4|41021.4|41037.6|41017.6|22
1722241540000|2024-07-29 08:25:40|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|0
1722241550000|2024-07-29 08:25:50|41042.7|41022.7|41038.9|41018.9|41043.9|41023.9|41038.9|41018.9|6
1722241560000|2024-07-29 08:26:00|41040.2|41020.2|41037.7|41017.7|41041.4|41021.4|41037.7|41017.7|4
1722241570000|2024-07-29 08:26:10|41036.4|41016.4|41040.2|41020.2|41040.2|41020.2|41035.2|41015.2|3
1722241580000|2024-07-29 08:26:20|41041.4|41021.4|41038.9|41018.9|41042.7|41022.7|41038.9|41018.9|1
1722241590000|2024-07-29 08:26:30|41036.5|41016.5|41037.6|41017.6|41037.6|41017.6|41033.9|41013.9|41
1722241600000|2024-07-29 08:26:40|||||||||13
1722241610000|2024-07-29 08:26:50|41038.8|41018.8|41038.9|41018.9|41043.9|41023.9|41038.8|41018.8|8
1722241620000|2024-07-29 08:27:00|41037.7|41017.7|41033.9|41013.9|41037.7|41017.7|41033.9|41013.9|1
1722241630000|2024-07-29 08:27:10|41032.7|41012.7|41028.9|41008.9|41032.7|41012.7|41028.9|41008.9|2
1722241640000|2024-07-29 08:27:20|41023.9|41003.9|41015.2|40995.2|41023.9|41003.9|41015.2|40995.2|8
1722241650000|2024-07-29 08:27:30|41013.9|40993.9|41015.2|40995.2|41015.2|40995.2|41013.9|40993.9|2
1722241660000|2024-07-29 08:27:40|41012.6|40992.6|41005.2|40985.2|41012.6|40992.6|41005.2|40985.2|4
1722241670000|2024-07-29 08:27:50|41003.9|40983.9|41002.7|40982.7|41007.7|40987.7|41002.7|40982.7|7
1722241680000|2024-07-29 08:28:00|41003.9|40983.9|41008.9|40988.9|41008.9|40988.9|41003.9|40983.9|3
1722241690000|2024-07-29 08:28:10|41010.2|40990.2|41010.2|40990.2|41012.7|40992.7|41010.2|40990.2|2
1722241700000|2024-07-29 08:28:20|41008.9|40988.9|41006.5|40986.5|41008.9|40988.9|41006.4|40986.4|14
1722241710000|2024-07-29 08:28:30|41004|40984|41004|40984|41006.5|40986.5|41004|40984|1
1722241720000|2024-07-29 08:28:40|41002.7|40982.7|40995.2|40975.2|41002.7|40982.7|40994|40974|4
1722241730000|2024-07-29 08:28:50|40996.4|40976.4|41000.2|40980.2|41000.2|40980.2|40996.4|40976.4|4
1722241740000|2024-07-29 08:29:00|41001.4|40981.4|41002.7|40982.7|41002.7|40982.7|40999|40979|0
1722241750000|2024-07-29 08:29:10|41004|40984|41004|40984|41004|40984|41004|40984|5
1722241760000|2024-07-29 08:29:20|41005.2|40985.2|41004|40984|41005.2|40985.2|41004|40984|0
1722241770000|2024-07-29 08:29:30|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|5
1722241780000|2024-07-29 08:29:40|41008.9|40988.9|41005.2|40985.2|41008.9|40988.9|41005.2|40985.2|1
1722241790000|2024-07-29 08:29:50|41004|40984|41007.7|40987.7|41007.7|40987.7|41004|40984|1
1722241800000|2024-07-29 08:30:00|41009|40989|41014|40994|41014|40994|41009|40989|1
1722241810000|2024-07-29 08:30:10|41012.7|40992.7|41012.7|40992.7|41012.7|40992.7|41009|40989|9
1722241820000|2024-07-29 08:30:20|41013.9|40993.9|41024|41004|41025.2|41005.2|41013.9|40993.9|5
1722241830000|2024-07-29 08:30:30|41026.4|41006.4|41030.2|41010.2|41030.2|41010.2|41026.4|41006.4|2
1722241840000|2024-07-29 08:30:40|41031.4|41011.4|41029|41009|41034|41014|41029|41009|7
1722241850000|2024-07-29 08:30:50|||||||||1
1722241860000|2024-07-29 08:31:00|41027.8|41007.8|41024|41004|41027.8|41007.8|41024|41004|1
1722241870000|2024-07-29 08:31:10|41022.7|41002.7|41017.7|40997.7|41022.7|41002.7|41017.7|40997.7|2
1722241880000|2024-07-29 08:31:20|41015.2|40995.2|41012.7|40992.7|41017.7|40997.7|41012.7|40992.7|0
1722241890000|2024-07-29 08:31:30|41010.2|40990.2|41009|40989|41011.4|40991.4|41009|40989|2
1722241900000|2024-07-29 08:31:40|41010.2|40990.2|41015.2|40995.2|41015.2|40995.2|41009|40989|6
1722241910000|2024-07-29 08:31:50|41014|40994|41024|41004|41024|41004|41012.7|40992.7|7
1722241920000|2024-07-29 08:32:00|41025.3|41005.3|41027.7|41007.7|41029|41009|41025.2|41005.2|1
1722241930000|2024-07-29 08:32:10|41028.9|41008.9|41032.7|41012.7|41032.7|41012.7|41028.9|41008.9|1
1722241940000|2024-07-29 08:32:20|41036.4|41016.4|41036.5|41016.5|41042.7|41022.7|41036.4|41016.4|3
1722241950000|2024-07-29 08:32:30|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|0
1722241960000|2024-07-29 08:32:40|41034|41014|41034|41014|41034|41014|41034|41014|0
1722241970000|2024-07-29 08:32:50|41032.7|41012.7|41037.7|41017.7|41038.9|41018.9|41032.7|41012.7|4
1722241980000|2024-07-29 08:33:00|41039|41019|41045.2|41025.2|41045.2|41025.2|41039|41019|5
1722241990000|2024-07-29 08:33:10|41047.6|41027.6|41062.7|41042.7|41062.7|41042.7|41047.6|41027.6|8
1722242000000|2024-07-29 08:33:20|41065.2|41045.2|41061.4|41041.4|41065.2|41045.2|41061.4|41041.4|4
1722242010000|2024-07-29 08:33:30|41059|41039|41060.2|41040.2|41060.2|41040.2|41057.8|41037.8|6
1722242020000|2024-07-29 08:33:40|41056.5|41036.5|41049|41029|41056.5|41036.5|41049|41029|12
1722242030000|2024-07-29 08:33:50|41046.5|41026.5|41045.2|41025.2|41046.5|41026.5|41043.9|41023.9|0
1722242040000|2024-07-29 08:34:00|41043.9|41023.9|41041.4|41021.4|41045.2|41025.2|41041.4|41021.4|3
1722242050000|2024-07-29 08:34:10|41040.2|41020.2|41037.7|41017.7|41040.2|41020.2|41037.7|41017.7|2
1722242060000|2024-07-29 08:34:20|41035.3|41015.3|41029|41009|41035.3|41015.3|41027.7|41007.7|11
1722242070000|2024-07-29 08:34:30|41027.7|41007.7|41022.7|41002.7|41029|41009|41022.7|41002.7|7
1722242080000|2024-07-29 08:34:40|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41018.8|40998.8|0
1722242090000|2024-07-29 08:34:50|41018.9|40998.9|41016.4|40996.4|41018.9|40998.9|41016.4|40996.4|3
1722242100000|2024-07-29 08:35:00|41020.2|41000.2|41019|40999|41022.7|41002.7|41019|40999|5
1722242110000|2024-07-29 08:35:10|41017.7|40997.7|41020.2|41000.2|41020.2|41000.2|41016.5|40996.5|5
1722242120000|2024-07-29 08:35:20|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1722242130000|2024-07-29 08:35:30|41018.9|40998.9|41020.2|41000.2|41021.4|41001.4|41018.9|40998.9|1
1722242140000|2024-07-29 08:35:40|41021.4|41001.4|41027.7|41007.7|41027.7|41007.7|41021.4|41001.4|4
1722242150000|2024-07-29 08:35:50|41025.2|41005.2|41026.4|41006.4|41028.9|41008.9|41025.2|41005.2|1
1722242160000|2024-07-29 08:36:00|41027.6|41007.6|41027.7|41007.7|41030.2|41010.2|41027.6|41007.6|13
1722242170000|2024-07-29 08:36:10|41029|41009|41031.4|41011.4|41031.4|41011.4|41026.4|41006.4|3
1722242180000|2024-07-29 08:36:20|41032.7|41012.7|41042.7|41022.7|41042.7|41022.7|41032.7|41012.7|5
1722242190000|2024-07-29 08:36:30|41044|41024|41042.8|41022.8|41046.4|41026.4|41042.8|41022.8|9
1722242200000|2024-07-29 08:36:40|41041.6|41021.6|41040.4|41020.4|41041.6|41021.6|41040.4|41020.4|1
1722242210000|2024-07-29 08:36:50|41040.3|41020.3|41039|41019|41040.3|41020.3|41039|41019|4
1722242220000|2024-07-29 08:37:00|41037.8|41017.8|41039|41019|41039|41019|41037.8|41017.8|6
1722242230000|2024-07-29 08:37:10|41040.2|41020.2|41035.2|41015.2|41040.2|41020.2|41035.2|41015.2|1
1722242240000|2024-07-29 08:37:20|41030.2|41010.2|41019|40999|41030.2|41010.2|41019|40999|7
1722242250000|2024-07-29 08:37:30|41021.4|41001.4|41020.2|41000.2|41024|41004|41020.2|41000.2|0
1722242260000|2024-07-29 08:37:40|41022.7|41002.7|41020.2|41000.2|41022.7|41002.7|41020.2|41000.2|1
1722242280000|2024-07-29 08:38:00|41024|41004|41027.7|41007.7|41028.9|41008.9|41024|41004|2
1722242290000|2024-07-29 08:38:10|41026.4|41006.4|41031.4|41011.4|41031.4|41011.4|41026.4|41006.4|4
1722242300000|2024-07-29 08:38:20|41029|41009|41029|41009|41029|41009|41029|41009|2
1722242310000|2024-07-29 08:38:30|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|1
1722242330000|2024-07-29 08:38:50|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|5
1722242340000|2024-07-29 08:39:00|41029|41009|41029|41009|41029|41009|41029|41009|0
1722242350000|2024-07-29 08:39:10|41030.2|41010.2|41039|41019|41039|41019|41030.2|41010.2|4
1722242360000|2024-07-29 08:39:20|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|41039|41019|3
1722242370000|2024-07-29 08:39:30|41038.9|41018.9|41039|41019|41041.4|41021.4|41037.8|41017.8|3
1722242380000|2024-07-29 08:39:40|41040.2|41020.2|41041.4|41021.4|41044|41024|41040.2|41020.2|4
1722242390000|2024-07-29 08:39:50|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|0
1722242400000|2024-07-29 08:40:00|41035.2|41015.2|41028.9|41008.9|41035.2|41015.2|41028.9|41008.9|2
1722242410000|2024-07-29 08:40:10|41030.1|41010.1|41029|41009|41031.4|41011.4|41029|41009|3
1722242440000|2024-07-29 08:40:40|41027.7|41007.7|41027.7|41007.7|41029|41009|41027.7|41007.7|1
1722242450000|2024-07-29 08:40:50|41029|41009|41025.2|41005.2|41029|41009|41025.2|41005.2|4
1722242460000|2024-07-29 08:41:00|41026.4|41006.4|41031.5|41011.5|41031.5|41011.5|41026.4|41006.4|3
1722242470000|2024-07-29 08:41:10|||||||||2
1722242480000|2024-07-29 08:41:20|41030.2|41010.2|41027.7|41007.7|41030.2|41010.2|41027.7|41007.7|7
1722242490000|2024-07-29 08:41:30|41026.4|41006.4|41027.7|41007.7|41027.7|41007.7|41026.4|41006.4|0
1722242500000|2024-07-29 08:41:40|41029|41009|41029|41009|41029|41009|41029|41009|5
1722242510000|2024-07-29 08:41:50|41030.2|41010.2|41031.4|41011.4|41032.8|41012.8|41029|41009|2
1722242520000|2024-07-29 08:42:00|41035.2|41015.2|41039|41019|41039|41019|41035.2|41015.2|1
1722242530000|2024-07-29 08:42:10|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|0
1722242540000|2024-07-29 08:42:20|41039|41019|41041.5|41021.5|41041.5|41021.5|41039|41019|2
1722242550000|2024-07-29 08:42:30|41040.2|41020.2|41044|41024|41044|41024|41039|41019|1
1722242560000|2024-07-29 08:42:40|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|0
1722242570000|2024-07-29 08:42:50|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|1
1722242580000|2024-07-29 08:43:00|41047.7|41027.7|41046.4|41026.4|41049|41029|41046.4|41026.4|3
1722242590000|2024-07-29 08:43:10|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|0
1722242600000|2024-07-29 08:43:20|41046.4|41026.4|41044|41024|41046.4|41026.4|41044|41024|4
1722242610000|2024-07-29 08:43:30|41041.4|41021.4|41040.2|41020.2|41041.4|41021.4|41038.9|41018.9|4
1722242620000|2024-07-29 08:43:40|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|2
1722242650000|2024-07-29 08:44:10|41045.2|41025.2|41044|41024|41045.2|41025.2|41044|41024|1
1722242660000|2024-07-29 08:44:20|41045.2|41025.2|41045.2|41025.2|41046.5|41026.5|41044|41024|1
1722242680000|2024-07-29 08:44:40|41044|41024|41044|41024|41044|41024|41044|41024|1
1722242690000|2024-07-29 08:44:50|41041.5|41021.5|41035.3|41015.3|41041.5|41021.5|41034|41014|9
1722242700000|2024-07-29 08:45:00|41034|41014|41034|41014|41034|41014|41030.2|41010.2|0
1722242710000|2024-07-29 08:45:10|41035.3|41015.3|41036.5|41016.5|41036.5|41016.5|41035.3|41015.3|4
1722242720000|2024-07-29 08:45:20|41035.2|41015.2|41026.5|41006.5|41035.2|41015.2|41026.5|41006.5|4
1722242730000|2024-07-29 08:45:30|41025.3|41005.3|41029|41009|41029|41009|41025.2|41005.2|1
1722242740000|2024-07-29 08:45:40|41030.2|41010.2|41034|41014|41035.3|41015.3|41030.2|41010.2|0
1722242750000|2024-07-29 08:45:50|41032.7|41012.7|41029|41009|41032.7|41012.7|41025.3|41005.3|0
1722242760000|2024-07-29 08:46:00|41030.2|41010.2|41036.5|41016.5|41036.5|41016.5|41030.2|41010.2|2
1722242770000|2024-07-29 08:46:10|41035.3|41015.3|41036.5|41016.5|41036.5|41016.5|41035.3|41015.3|1
1722242780000|2024-07-29 08:46:20|41037.8|41017.8|41040.3|41020.3|41040.3|41020.3|41037.8|41017.8|1
1722242790000|2024-07-29 08:46:30|41042.7|41022.7|41052.8|41032.8|41052.8|41032.8|41042.7|41022.7|2
1722242800000|2024-07-29 08:46:40|41055.3|41035.3|41054|41034|41056.5|41036.5|41054|41034|4
1722242810000|2024-07-29 08:46:50|41051.5|41031.5|41056.5|41036.5|41056.5|41036.5|41051.5|41031.5|0
1722242830000|2024-07-29 08:47:10|41055.3|41035.3|41051.5|41031.5|41055.3|41035.3|41051.5|41031.5|4
1722242840000|2024-07-29 08:47:20|41049|41029|41044|41024|41049|41029|41044|41024|5
1722242850000|2024-07-29 08:47:30|41039|41019|41039|41019|41039|41019|41039|41019|5
1722242860000|2024-07-29 08:47:40|41036.5|41016.5|41037.8|41017.8|41039|41019|41036.5|41016.5|0
1722242870000|2024-07-29 08:47:50|41039|41019|41044|41024|41044|41024|41039|41019|0
1722242880000|2024-07-29 08:48:00|41046.5|41026.5|41061.5|41041.5|41061.5|41041.5|41046.5|41026.5|12
1722242890000|2024-07-29 08:48:10|41060.3|41040.3|41061.5|41041.5|41061.5|41041.5|41059|41039|1
1722242910000|2024-07-29 08:48:30|41060.3|41040.3|41056.5|41036.5|41061.5|41041.5|41056.5|41036.5|2
1722242920000|2024-07-29 08:48:40|41057.8|41037.8|41061.5|41041.5|41061.5|41041.5|41057.7|41037.7|6
1722242930000|2024-07-29 08:48:50|41059.1|41039.1|41061.5|41041.5|41061.5|41041.5|41056.5|41036.5|10
1722242940000|2024-07-29 08:49:00|41064|41044|41065.3|41045.3|41065.3|41045.3|41064|41044|1
1722242950000|2024-07-29 08:49:10|41070.3|41050.3|41081.4|41061.4|41081.4|41061.4|41070.3|41050.3|4
1722242960000|2024-07-29 08:49:20|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|1
1722242970000|2024-07-29 08:49:30|41081.4|41061.4|41091.4|41071.4|41092.6|41072.6|41081.4|41061.4|28
1722242980000|2024-07-29 08:49:40|41093.9|41073.9|41091.5|41071.5|41096.5|41076.5|41091.5|41071.5|14
1722242990000|2024-07-29 08:49:50|41092.7|41072.7|41085.2|41065.2|41094|41074|41085.2|41065.2|6
1722243000000|2024-07-29 08:50:00|41082.8|41062.8|41090.3|41070.3|41090.3|41070.3|41079.1|41059.1|5
1722243010000|2024-07-29 08:50:10|41092.8|41072.8|41094|41074|41094|41074|41092.8|41072.8|2
1722243020000|2024-07-29 08:50:20|41095.2|41075.2|41100.3|41080.3|41100.3|41080.3|41094|41074|7
1722243030000|2024-07-29 08:50:30|41101.5|41081.5|41115.3|41095.3|41115.3|41095.3|41101.5|41081.5|4
1722243040000|2024-07-29 08:50:40|41117.7|41097.7|41120.3|41100.3|41120.3|41100.3|41117.7|41097.7|0
1722243050000|2024-07-29 08:50:50|41122.9|41102.9|41124.1|41104.1|41125.3|41105.3|41122.9|41102.9|12
1722243060000|2024-07-29 08:51:00|41122.9|41102.9|41112.9|41092.9|41122.9|41102.9|41112.9|41092.9|6
1722243070000|2024-07-29 08:51:10|41114.1|41094.1|41112.8|41092.8|41114.1|41094.1|41111.6|41091.6|1
1722243080000|2024-07-29 08:51:20|41111.6|41091.6|41101.5|41081.5|41111.6|41091.6|41101.5|41081.5|4
1722243090000|2024-07-29 08:51:30|41099.1|41079.1|41089.1|41069.1|41099.1|41079.1|41089.1|41069.1|2
1722243100000|2024-07-29 08:51:40|41094.1|41074.1|41095.3|41075.3|41095.3|41075.3|41094.1|41074.1|12
1722243110000|2024-07-29 08:51:50|41091.5|41071.5|41094.1|41074.1|41094.1|41074.1|41091.5|41071.5|1
1722243120000|2024-07-29 08:52:00|41095.3|41075.3|41094.1|41074.1|41095.3|41075.3|41092.9|41072.9|6
1722243130000|2024-07-29 08:52:10|41092.9|41072.9|41095.3|41075.3|41095.3|41075.3|41089.1|41069.1|3
1722243140000|2024-07-29 08:52:20|41099.1|41079.1|41095.3|41075.3|41099.1|41079.1|41095.3|41075.3|2
1722243150000|2024-07-29 08:52:30|41097.8|41077.8|41100.3|41080.3|41100.3|41080.3|41097.8|41077.8|0
1722243160000|2024-07-29 08:52:40|41099.1|41079.1|41095.3|41075.3|41100.3|41080.3|41095.3|41075.3|0
1722243170000|2024-07-29 08:52:50|41096.5|41076.5|41100.3|41080.3|41100.3|41080.3|41096.5|41076.5|2
1722243180000|2024-07-29 08:53:00|41099.1|41079.1|41097.8|41077.8|41100.3|41080.3|41097.8|41077.8|0
1722243190000|2024-07-29 08:53:10|41100.3|41080.3|41097.8|41077.8|41100.3|41080.3|41097.8|41077.8|1
1722243200000|2024-07-29 08:53:20|41096.5|41076.5|41095.3|41075.3|41097.8|41077.8|41095.3|41075.3|3
1722243210000|2024-07-29 08:53:30|41094.1|41074.1|41087.7|41067.7|41094.1|41074.1|41087.7|41067.7|1
1722243220000|2024-07-29 08:53:40|41089|41069|41086.5|41066.5|41089|41069|41084.1|41064.1|0
1722243230000|2024-07-29 08:53:50|41087.8|41067.8|41084.1|41064.1|41087.8|41067.8|41084.1|41064.1|1
1722243240000|2024-07-29 08:54:00|41081.5|41061.5|41077.8|41057.8|41081.5|41061.5|41077.8|41057.8|4
1722243250000|2024-07-29 08:54:10|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|3
1722243260000|2024-07-29 08:54:20|41072.9|41052.9|41075.3|41055.3|41075.3|41055.3|41072.9|41052.9|0
1722243290000|2024-07-29 08:54:50|41074.1|41054.1|41075.3|41055.3|41075.3|41055.3|41071.5|41051.5|2
1722243300000|2024-07-29 08:55:00|41074.1|41054.1|41080.3|41060.3|41080.3|41060.3|41074.1|41054.1|5
1722243310000|2024-07-29 08:55:10|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|41075.2|41055.2|8
1722243320000|2024-07-29 08:55:20|41075.3|41055.3|41074.1|41054.1|41075.3|41055.3|41074.1|41054.1|1
1722243330000|2024-07-29 08:55:30|41072.9|41052.9|41074.1|41054.1|41075.3|41055.3|41071.5|41051.5|4
1722243340000|2024-07-29 08:55:40|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|34
1722243360000|2024-07-29 08:56:00|41076.6|41056.6|41076.5|41056.5|41076.6|41056.6|41075.3|41055.3|2
1722243380000|2024-07-29 08:56:20|41079|41059|41079.1|41059.1|41080.3|41060.3|41076.5|41056.5|4
1722243390000|2024-07-29 08:56:30|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|0
1722243400000|2024-07-29 08:56:40|41077.8|41057.8|41077.8|41057.8|41077.8|41057.8|41076.5|41056.5|0
1722243410000|2024-07-29 08:56:50|41076.5|41056.5|41075.3|41055.3|41076.5|41056.5|41075.3|41055.3|1
1722243420000|2024-07-29 08:57:00|41074|41054|41076.5|41056.5|41076.5|41056.5|41074|41054|4
1722243430000|2024-07-29 08:57:10|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|1
1722243460000|2024-07-29 08:57:40|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|1
1722243470000|2024-07-29 08:57:50|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|41075.3|41055.3|0
1722243480000|2024-07-29 08:58:00|41076.6|41056.6|41082.7|41062.7|41082.7|41062.7|41076.6|41056.6|2
1722243490000|2024-07-29 08:58:10|41084|41064|41087.7|41067.7|41087.7|41067.7|41084|41064|0
1722243500000|2024-07-29 08:58:20|41090.2|41070.2|41097.8|41077.8|41097.8|41077.8|41090.2|41070.2|3
1722243510000|2024-07-29 08:58:30|41099.1|41079.1|41099|41079|41099.1|41079.1|41097.8|41077.8|2
1722243520000|2024-07-29 08:58:40|41097.8|41077.8|41102.8|41082.8|41102.8|41082.8|41097.8|41077.8|1
1722243530000|2024-07-29 08:58:50|41101.5|41081.5|41104|41084|41105.3|41085.3|41101.5|41081.5|14
1722243540000|2024-07-29 08:59:00|41102.7|41082.7|41095.2|41075.2|41102.7|41082.7|41095.2|41075.2|2
1722243560000|2024-07-29 08:59:20|||||||||1
1722243570000|2024-07-29 08:59:30|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|0
1722243580000|2024-07-29 08:59:40|41097.7|41077.7|41099|41079|41099|41079|41097.7|41077.7|1
1722243590000|2024-07-29 08:59:50|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|1
1722243600000|2024-07-29 09:00:00|41095.3|41075.3|41087.8|41067.8|41095.3|41075.3|41086.6|41066.6|9
1722243610000|2024-07-29 09:00:10|41091.5|41071.5|41144|41124|41159|41139|41091.5|41071.5|130
1722243620000|2024-07-29 09:00:20|41142.7|41122.7|41137.7|41117.7|41142.7|41122.7|41137.7|41117.7|9
1722243630000|2024-07-29 09:00:30|41135.3|41115.3|41125.2|41105.2|41135.3|41115.3|41125.2|41105.2|16
1722243640000|2024-07-29 09:00:40|41124|41104|41117.8|41097.8|41124|41104|41117.8|41097.8|4
1722243650000|2024-07-29 09:00:50|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41111.5|41091.5|0
1722243660000|2024-07-29 09:01:00|41115.2|41095.2|41109|41089|41116.5|41096.5|41101.5|41081.5|28
1722243670000|2024-07-29 09:01:10|41110.3|41090.3|41119|41099|41119|41099|41110.3|41090.3|3
1722243680000|2024-07-29 09:01:20|41120.2|41100.2|41124|41104|41124|41104|41119|41099|7
1722243690000|2024-07-29 09:01:30|41125.2|41105.2|41124|41104|41125.2|41105.2|41124|41104|17
1722243700000|2024-07-29 09:01:40|41127.7|41107.7|41132.8|41112.8|41132.8|41112.8|41124|41104|26
1722243710000|2024-07-29 09:01:50|41130.3|41110.3|41132.8|41112.8|41132.8|41112.8|41130.3|41110.3|0
1722243720000|2024-07-29 09:02:00|41134|41114|41137.8|41117.8|41137.8|41117.8|41134|41114|13
1722243730000|2024-07-29 09:02:10|41139|41119|41136.5|41116.5|41139|41119|41136.5|41116.5|4
1722243740000|2024-07-29 09:02:20|41135.2|41115.2|41134|41114|41135.2|41115.2|41134|41114|1
1722243760000|2024-07-29 09:02:40|41136.5|41116.5|41137.8|41117.8|41137.8|41117.8|41136.5|41116.5|0
1722243770000|2024-07-29 09:02:50|41136.5|41116.5|41129|41109|41137.8|41117.8|41129|41109|2
1722243780000|2024-07-29 09:03:00|41127.8|41107.8|41100.3|41080.3|41127.8|41107.8|41099|41079|61
1722243790000|2024-07-29 09:03:10|41097.8|41077.8|41105.3|41085.3|41105.3|41085.3|41097.8|41077.8|3
1722243800000|2024-07-29 09:03:20|41107.7|41087.7|41106.5|41086.5|41109|41089|41105.3|41085.3|0
1722243810000|2024-07-29 09:03:30|41107.7|41087.7|41106.5|41086.5|41110.3|41090.3|41105.3|41085.3|1
1722243820000|2024-07-29 09:03:40|41107.8|41087.8|41106.5|41086.5|41107.8|41087.8|41106.5|41086.5|2
1722243830000|2024-07-29 09:03:50|41107.8|41087.8|41106.5|41086.5|41107.8|41087.8|41106.5|41086.5|22
1722243840000|2024-07-29 09:04:00|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|41106.6|41086.6|0
1722243850000|2024-07-29 09:04:10|41107.8|41087.8|41111.6|41091.6|41111.6|41091.6|41107.8|41087.8|1
1722243860000|2024-07-29 09:04:20|41112.8|41092.8|41116.6|41096.6|41116.6|41096.6|41112.8|41092.8|2
1722243870000|2024-07-29 09:04:30|41119.1|41099.1|41121.5|41101.5|41121.5|41101.5|41117.8|41097.8|4
1722243880000|2024-07-29 09:04:40|41120.3|41100.3|41125.3|41105.3|41125.3|41105.3|41119|41099|3
1722243890000|2024-07-29 09:04:50|41126.5|41106.5|41124.1|41104.1|41126.5|41106.5|41124|41104|1
1722243900000|2024-07-29 09:05:00|41122.8|41102.8|41122.8|41102.8|41122.8|41102.8|41121.6|41101.6|3
1722243910000|2024-07-29 09:05:10|41121.6|41101.6|41116.6|41096.6|41122.8|41102.8|41116.6|41096.6|5
1722243920000|2024-07-29 09:05:20|41114.1|41094.1|41111.6|41091.6|41116.6|41096.6|41111.6|41091.6|1
1722243930000|2024-07-29 09:05:30|41110.3|41090.3|41110.3|41090.3|41110.3|41090.3|41110.3|41090.3|3
1722243940000|2024-07-29 09:05:40|41107.8|41087.8|41106.6|41086.6|41107.8|41087.8|41106.6|41086.6|0
1722243950000|2024-07-29 09:05:50|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|41104|41084|0
1722243960000|2024-07-29 09:06:00|41100.3|41080.3|41076.6|41056.6|41100.3|41080.3|41076.6|41056.6|19
1722243970000|2024-07-29 09:06:10|41074.1|41054.1|41067.8|41047.8|41074.1|41054.1|41065.3|41045.3|38
1722243980000|2024-07-29 09:06:20|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1722243990000|2024-07-29 09:06:30|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|4
1722244000000|2024-07-29 09:06:40|41080.4|41060.4|41081.6|41061.6|41081.6|41061.6|41080.4|41060.4|1
1722244010000|2024-07-29 09:06:50|41082.9|41062.9|41082.9|41062.9|41085.4|41065.4|41082.9|41062.9|2
1722244020000|2024-07-29 09:07:00|41084.1|41064.1|41086.6|41066.6|41087.9|41067.9|41084.1|41064.1|4
1722244030000|2024-07-29 09:07:10|41087.9|41067.9|41091.6|41071.6|41091.6|41071.6|41085.4|41065.4|2
1722244040000|2024-07-29 09:07:20|41095.4|41075.4|41097.9|41077.9|41097.9|41077.9|41095.4|41075.4|1
1722244050000|2024-07-29 09:07:30|||||||||3
1722244060000|2024-07-29 09:07:40|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|1
1722244070000|2024-07-29 09:07:50|41100.4|41080.4|41099.1|41079.1|41100.4|41080.4|41099.1|41079.1|0
1722244080000|2024-07-29 09:08:00|41102.9|41082.9|41105.4|41085.4|41105.4|41085.4|41101.6|41081.6|8
1722244090000|2024-07-29 09:08:10|41104.1|41084.1|41102.9|41082.9|41104.1|41084.1|41101.6|41081.6|2
1722244100000|2024-07-29 09:08:20|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|0
1722244120000|2024-07-29 09:08:40|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|2
1722244130000|2024-07-29 09:08:50|41101.6|41081.6|41096.6|41076.6|41101.6|41081.6|41096.6|41076.6|1
1722244140000|2024-07-29 09:09:00|41092.9|41072.9|41087.8|41067.8|41092.9|41072.9|41087.8|41067.8|3
1722244150000|2024-07-29 09:09:10|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|1
1722244160000|2024-07-29 09:09:20|41085.4|41065.4|41085.4|41065.4|41086.6|41066.6|41085.4|41065.4|0
1722244170000|2024-07-29 09:09:30|41086.6|41066.6|41087.9|41067.9|41089.1|41069.1|41086.6|41066.6|3
1722244180000|2024-07-29 09:09:40|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|0
1722244190000|2024-07-29 09:09:50|||||||||2
1722244200000|2024-07-29 09:10:00|41092.9|41072.9|41094.2|41074.2|41094.2|41074.2|41092.9|41072.9|0
1722244210000|2024-07-29 09:10:10|41095.4|41075.4|41095.4|41075.4|41097.9|41077.9|41095.4|41075.4|0
1722244220000|2024-07-29 09:10:20|41096.6|41076.6|41099.2|41079.2|41099.2|41079.2|41096.6|41076.6|0
1722244230000|2024-07-29 09:10:30|41097.9|41077.9|41100.4|41080.4|41100.4|41080.4|41096.7|41076.7|2
1722244240000|2024-07-29 09:10:40|41102.8|41082.8|41109.1|41089.1|41109.1|41089.1|41102.8|41082.8|3
1722244250000|2024-07-29 09:10:50|41110.4|41090.4|41112.9|41092.9|41112.9|41092.9|41110.4|41090.4|0
1722244260000|2024-07-29 09:11:00|41115.4|41095.4|41116.6|41096.6|41116.6|41096.6|41115.4|41095.4|1
1722244280000|2024-07-29 09:11:20|41117.9|41097.9|41116.6|41096.6|41121.6|41101.6|41116.6|41096.6|2
1722244290000|2024-07-29 09:11:30|41117.8|41097.8|41117.8|41097.8|41117.8|41097.8|41117.8|41097.8|1
1722244300000|2024-07-29 09:11:40|41120.4|41100.4|41112.9|41092.9|41120.4|41100.4|41112.9|41092.9|1
1722244310000|2024-07-29 09:11:50|41114.1|41094.1|41111.6|41091.6|41115.4|41095.4|41111.6|41091.6|0
1722244320000|2024-07-29 09:12:00|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|41116.6|41096.6|1
1722244330000|2024-07-29 09:12:10|41117.8|41097.8|41120.4|41100.4|41120.4|41100.4|41116.6|41096.6|3
1722244340000|2024-07-29 09:12:20|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|41119.1|41099.1|1
1722244350000|2024-07-29 09:12:30|41124.1|41104.1|41127.9|41107.9|41127.9|41107.9|41124.1|41104.1|1
1722244360000|2024-07-29 09:12:40|41126.7|41106.7|41125.4|41105.4|41126.7|41106.7|41125.4|41105.4|1
1722244370000|2024-07-29 09:12:50|41124.2|41104.2|41130.4|41110.4|41130.4|41110.4|41124|41104|30
1722244380000|2024-07-29 09:13:00|41144.2|41124.2|41142.9|41122.9|41145.4|41125.4|41142.9|41122.9|6
1722244390000|2024-07-29 09:13:10|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|1
1722244400000|2024-07-29 09:13:20|41139.2|41119.2|41136.6|41116.6|41139.2|41119.2|41136.6|41116.6|0
1722244410000|2024-07-29 09:13:30|41140.4|41120.4|41141.6|41121.6|41141.6|41121.6|41140.4|41120.4|2
1722244420000|2024-07-29 09:13:40|||||||||1
1722244430000|2024-07-29 09:13:50|||||||||1
1722244440000|2024-07-29 09:14:00|41140.3|41120.3|41139.1|41119.1|41140.3|41120.3|41139.1|41119.1|6
1722244450000|2024-07-29 09:14:10|41137.8|41117.8|41140.4|41120.4|41141.6|41121.6|41137.8|41117.8|7
1722244460000|2024-07-29 09:14:20|41139.2|41119.2|41140.4|41120.4|41141.6|41121.6|41139.2|41119.2|0
1722244470000|2024-07-29 09:14:30|41136.6|41116.6|41136.6|41116.6|41140.3|41120.3|41136.6|41116.6|2
1722244490000|2024-07-29 09:14:50|||||||||4
1722244500000|2024-07-29 09:15:00|41134.2|41114.2|41131.6|41111.6|41134.2|41114.2|41129.1|41109.1|4
1722244510000|2024-07-29 09:15:10|41130.4|41110.4|41129.1|41109.1|41131.6|41111.6|41129.1|41109.1|1
1722244520000|2024-07-29 09:15:20|41127.9|41107.9|41126.6|41106.6|41127.9|41107.9|41126.6|41106.6|2
1722244530000|2024-07-29 09:15:30|41127.8|41107.8|41135.4|41115.4|41135.4|41115.4|41127.8|41107.8|4
1722244540000|2024-07-29 09:15:40|41136.6|41116.6|41134.1|41114.1|41137.9|41117.9|41134.1|41114.1|1
1722244550000|2024-07-29 09:15:50|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41131.6|41111.6|0
1722244560000|2024-07-29 09:16:00|41137.9|41117.9|41136.6|41116.6|41137.9|41117.9|41136.6|41116.6|2
1722244570000|2024-07-29 09:16:10|41137.9|41117.9|41141.6|41121.6|41141.6|41121.6|41137.9|41117.9|0
1722244580000|2024-07-29 09:16:20|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|2
1722244590000|2024-07-29 09:16:30|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|0
1722244600000|2024-07-29 09:16:40|41134.2|41114.2|41135.4|41115.4|41135.4|41115.4|41131.6|41111.6|2
1722244610000|2024-07-29 09:16:50|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|0
1722244620000|2024-07-29 09:17:00|41135.3|41115.3|41141.6|41121.6|41141.6|41121.6|41135.3|41115.3|2
1722244630000|2024-07-29 09:17:10|41142.9|41122.9|41141.6|41121.6|41142.9|41122.9|41141.6|41121.6|2
1722244640000|2024-07-29 09:17:20|41144|41124|41151.6|41131.6|41151.6|41131.6|41144|41124|9
1722244650000|2024-07-29 09:17:30|41161.6|41141.6|41165.3|41145.3|41165.3|41145.3|41161.6|41141.6|6
1722244660000|2024-07-29 09:17:40|41162.9|41142.9|41161.6|41141.6|41162.9|41142.9|41161.6|41141.6|2
1722244670000|2024-07-29 09:17:50|41157.8|41137.8|41156.6|41136.6|41157.8|41137.8|41156.6|41136.6|1
1722244680000|2024-07-29 09:18:00|41155.3|41135.3|41160.4|41140.4|41160.4|41140.4|41155.3|41135.3|5
1722244690000|2024-07-29 09:18:10|41164.2|41144.2|41166.6|41146.6|41166.6|41146.6|41164.2|41144.2|1
1722244700000|2024-07-29 09:18:20|41169.1|41149.1|41169.1|41149.1|41171.6|41151.6|41169.1|41149.1|1
1722244710000|2024-07-29 09:18:30|41170.3|41150.3|41169|41149|41171.6|41151.6|41167.8|41147.8|0
1722244720000|2024-07-29 09:18:40|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|41171.6|41151.6|0
1722244730000|2024-07-29 09:18:50|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|9
1722244740000|2024-07-29 09:19:00|41171.6|41151.6|41167.8|41147.8|41171.6|41151.6|41167.8|41147.8|2
1722244750000|2024-07-29 09:19:10|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|0
1722244760000|2024-07-29 09:19:20|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|41166.6|41146.6|0
1722244770000|2024-07-29 09:19:30|41166.6|41146.6|41169.1|41149.1|41169.1|41149.1|41166.6|41146.6|2
1722244780000|2024-07-29 09:19:40|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|2
1722244790000|2024-07-29 09:19:50|41169.1|41149.1|41167.9|41147.9|41169.1|41149.1|41167.9|41147.9|2
1722244800000|2024-07-29 09:20:00|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|0
1722244810000|2024-07-29 09:20:10|41165.4|41145.4|41166.6|41146.6|41169.2|41149.2|41164.2|41144.2|2
1722244820000|2024-07-29 09:20:20|41167.9|41147.9|41170.4|41150.4|41170.4|41150.4|41167.9|41147.9|1
1722244830000|2024-07-29 09:20:30|41167.9|41147.9|41166.6|41146.6|41169.1|41149.1|41166.6|41146.6|1
1722244840000|2024-07-29 09:20:40|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41162.9|41142.9|0
1722244850000|2024-07-29 09:20:50|41165.4|41145.4|41162.9|41142.9|41165.4|41145.4|41162.9|41142.9|0
1722244860000|2024-07-29 09:21:00|41164.1|41144.1|41163|41143|41165.4|41145.4|41159.2|41139.2|8
1722244870000|2024-07-29 09:21:10|41161.7|41141.7|41161.6|41141.6|41162.9|41142.9|41161.6|41141.6|1
1722244880000|2024-07-29 09:21:20|41160.4|41140.4|41156.6|41136.6|41160.4|41140.4|41156.6|41136.6|5
1722244900000|2024-07-29 09:21:40|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1722244910000|2024-07-29 09:21:50|41156.6|41136.6|41159.2|41139.2|41159.2|41139.2|41156.6|41136.6|1
1722244920000|2024-07-29 09:22:00|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|2
1722244930000|2024-07-29 09:22:10|41161.6|41141.6|41162.9|41142.9|41162.9|41142.9|41161.6|41141.6|1
1722244950000|2024-07-29 09:22:30|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|1
1722244960000|2024-07-29 09:22:40|41165.4|41145.4|41164.2|41144.2|41165.4|41145.4|41164.2|41144.2|7
1722244970000|2024-07-29 09:22:50|41162.9|41142.9|41162.9|41142.9|41162.9|41142.9|41160.4|41140.4|0
1722244980000|2024-07-29 09:23:00|41164.2|41144.2|41165.4|41145.4|41165.4|41145.4|41164.2|41144.2|2
1722244990000|2024-07-29 09:23:10|41167.9|41147.9|41171.7|41151.7|41171.7|41151.7|41167.9|41147.9|3
1722245000000|2024-07-29 09:23:20|41172.9|41152.9|41171.7|41151.7|41172.9|41152.9|41171.7|41151.7|0
1722245010000|2024-07-29 09:23:30|41172.9|41152.9|41171.7|41151.7|41172.9|41152.9|41170.4|41150.4|1
1722245020000|2024-07-29 09:23:40|41175.4|41155.4|41175.4|41155.4|41175.4|41155.4|41175.4|41155.4|5
1722245030000|2024-07-29 09:23:50|41179.2|41159.2|41187.9|41167.9|41187.9|41167.9|41179.2|41159.2|10
1722245040000|2024-07-29 09:24:00|41186.6|41166.6|41186.6|41166.6|41186.6|41166.6|41186.6|41166.6|5
1722245050000|2024-07-29 09:24:10|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|41185.4|41165.4|2
1722245060000|2024-07-29 09:24:20|41187.9|41167.9|41186.7|41166.7|41187.9|41167.9|41186.7|41166.7|0
1722245070000|2024-07-29 09:24:30|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|0
1722245080000|2024-07-29 09:24:40|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|0
1722245090000|2024-07-29 09:24:50|41190.4|41170.4|41186.7|41166.7|41190.4|41170.4|41186.7|41166.7|1
1722245100000|2024-07-29 09:25:00|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|6
1722245110000|2024-07-29 09:25:10|41187.9|41167.9|41186.7|41166.7|41187.9|41167.9|41186.7|41166.7|6
1722245120000|2024-07-29 09:25:20|41187.9|41167.9|41184.2|41164.2|41187.9|41167.9|41184.2|41164.2|0
1722245130000|2024-07-29 09:25:30|41185.4|41165.4|41181.7|41161.7|41185.4|41165.4|41181.7|41161.7|1
1722245140000|2024-07-29 09:25:40|41182.9|41162.9|41185.4|41165.4|41185.4|41165.4|41182.9|41162.9|2
1722245150000|2024-07-29 09:25:50|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|1
1722245160000|2024-07-29 09:26:00|41185.4|41165.4|41181.7|41161.7|41186.7|41166.7|41181.7|41161.7|1
1722245170000|2024-07-29 09:26:10|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|5
1722245180000|2024-07-29 09:26:20|41179.2|41159.2|41175.4|41155.4|41179.2|41159.2|41175.4|41155.4|7
1722245190000|2024-07-29 09:26:30|41174.2|41154.2|41169.2|41149.2|41174.2|41154.2|41169.2|41149.2|2
1722245210000|2024-07-29 09:26:50|41170.5|41150.5|41173|41153|41173|41153|41170.5|41150.5|3
1722245220000|2024-07-29 09:27:00|41175.4|41155.4|41171.7|41151.7|41175.4|41155.4|41170.5|41150.5|3
1722245230000|2024-07-29 09:27:10|41172.9|41152.9|41175.5|41155.5|41176.7|41156.7|41171.7|41151.7|0
1722245240000|2024-07-29 09:27:20|41174.2|41154.2|41176.7|41156.7|41176.7|41156.7|41171.7|41151.7|0
1722245260000|2024-07-29 09:27:40|41174.2|41154.2|41169.2|41149.2|41174.2|41154.2|41169.2|41149.2|8
1722245270000|2024-07-29 09:27:50|||||||||1
1722245280000|2024-07-29 09:28:00|41166.8|41146.8|41159.2|41139.2|41166.8|41146.8|41159.2|41139.2|0
1722245290000|2024-07-29 09:28:10|41161.7|41141.7|41165.4|41145.4|41165.4|41145.4|41161.7|41141.7|3
1722245300000|2024-07-29 09:28:20|41166.6|41146.6|41171.7|41151.7|41174.1|41154.1|41166.6|41146.6|7
1722245310000|2024-07-29 09:28:30|41172.9|41152.9|41169.1|41149.1|41172.9|41152.9|41169.1|41149.1|0
1722245320000|2024-07-29 09:28:40|41170.4|41150.4|41172.9|41152.9|41172.9|41152.9|41170.4|41150.4|0
1722245330000|2024-07-29 09:28:50|41171.7|41151.7|41171.7|41151.7|41172.9|41152.9|41171.7|41151.7|2
1722245340000|2024-07-29 09:29:00|41170.4|41150.4|41172.9|41152.9|41172.9|41152.9|41170.4|41150.4|2
1722245350000|2024-07-29 09:29:10|41174.2|41154.2|41172.9|41152.9|41175.5|41155.5|41172.9|41152.9|1
1722245360000|2024-07-29 09:29:20|41171.7|41151.7|41170.4|41150.4|41171.7|41151.7|41170.4|41150.4|0
1722245370000|2024-07-29 09:29:30|41171.7|41151.7|41175.4|41155.4|41175.4|41155.4|41170.4|41150.4|11
1722245380000|2024-07-29 09:29:40|41176.7|41156.7|41176.7|41156.7|41176.7|41156.7|41175.4|41155.4|0
1722245390000|2024-07-29 09:29:50|41177.9|41157.9|41188|41168|41188|41168|41177.9|41157.9|8
1722245400000|2024-07-29 09:30:00|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|41186.7|41166.7|2
1722245410000|2024-07-29 09:30:10|41185.4|41165.4|41190.4|41170.4|41190.4|41170.4|41185.4|41165.4|8
1722245420000|2024-07-29 09:30:20|41189.2|41169.2|41187.9|41167.9|41189.2|41169.2|41187.9|41167.9|0
1722245430000|2024-07-29 09:30:30|41189.2|41169.2|41181.7|41161.7|41189.2|41169.2|41181.7|41161.7|3
1722245440000|2024-07-29 09:30:40|41179.2|41159.2|41176.7|41156.7|41179.2|41159.2|41176.7|41156.7|0
1722245450000|2024-07-29 09:30:50|41174.3|41154.3|41174.3|41154.3|41174.3|41154.3|41174.3|41154.3|1
1722245460000|2024-07-29 09:31:00|41171.7|41151.7|41171.7|41151.7|41172.9|41152.9|41171.7|41151.7|0
1722245480000|2024-07-29 09:31:20|41172.9|41152.9|41167.9|41147.9|41172.9|41152.9|41167.9|41147.9|0
1722245490000|2024-07-29 09:31:30|41166.7|41146.7|41167.9|41147.9|41171.7|41151.7|41166.7|41146.7|3
1722245500000|2024-07-29 09:31:40|41170.4|41150.4|41169.1|41149.1|41171.7|41151.7|41169.1|41149.1|4
1722245510000|2024-07-29 09:31:50|41167.8|41147.8|41165.4|41145.4|41169.1|41149.1|41165.4|41145.4|6
1722245520000|2024-07-29 09:32:00|41164.2|41144.2|41165.4|41145.4|41165.4|41145.4|41164.2|41144.2|1
1722245530000|2024-07-29 09:32:10|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41165.4|41145.4|3
1722245540000|2024-07-29 09:32:20|41165.4|41145.4|41165.4|41145.4|41166.7|41146.7|41165.4|41145.4|1
1722245550000|2024-07-29 09:32:30|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|0
1722245560000|2024-07-29 09:32:40|41169.2|41149.2|41170.4|41150.4|41170.4|41150.4|41169.2|41149.2|2
1722245570000|2024-07-29 09:32:50|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|4
1722245580000|2024-07-29 09:33:00|41176.7|41156.7|41178|41158|41178|41158|41176.7|41156.7|2
1722245590000|2024-07-29 09:33:10|41176.7|41156.7|41176.7|41156.7|41176.7|41156.7|41176.7|41156.7|2
1722245600000|2024-07-29 09:33:20|41175.5|41155.5|41171.7|41151.7|41175.5|41155.5|41171.7|41151.7|0
1722245610000|2024-07-29 09:33:30|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|0
1722245620000|2024-07-29 09:33:40|41169.1|41149.1|41167.9|41147.9|41169.1|41149.1|41167.9|41147.9|0
1722245630000|2024-07-29 09:33:50|||||||||1
1722245650000|2024-07-29 09:34:10|41171.7|41151.7|41179.1|41159.1|41179.1|41159.1|41171.7|41151.7|2
1722245660000|2024-07-29 09:34:20|41180.4|41160.4|41176.7|41156.7|41180.4|41160.4|41176.7|41156.7|0
1722245670000|2024-07-29 09:34:30|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|1
1722245690000|2024-07-29 09:34:50|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|41177.9|41157.9|1
1722245700000|2024-07-29 09:35:00|41178|41158|41176.7|41156.7|41179.1|41159.1|41175.4|41155.4|6
1722245710000|2024-07-29 09:35:10|41175.4|41155.4|41176.7|41156.7|41176.7|41156.7|41175.4|41155.4|0
1722245720000|2024-07-29 09:35:20|41177.9|41157.9|41175.4|41155.4|41177.9|41157.9|41174.1|41154.1|2
1722245730000|2024-07-29 09:35:30|41176.7|41156.7|41177.9|41157.9|41177.9|41157.9|41176.7|41156.7|0
1722245740000|2024-07-29 09:35:40|41176.7|41156.7|41177.9|41157.9|41177.9|41157.9|41176.6|41156.6|1
1722245750000|2024-07-29 09:35:50|41175.4|41155.4|41174.1|41154.1|41175.4|41155.4|41174.1|41154.1|2
1722245760000|2024-07-29 09:36:00|41176.7|41156.7|41184.1|41164.1|41184.1|41164.1|41176.7|41156.7|4
1722245770000|2024-07-29 09:36:10|41185.4|41165.4|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|3
1722245780000|2024-07-29 09:36:20|41185.4|41165.4|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|2
1722245790000|2024-07-29 09:36:30|41189.2|41169.2|41191.7|41171.7|41191.7|41171.7|41189.2|41169.2|5
1722245800000|2024-07-29 09:36:40|41190.4|41170.4|41187.9|41167.9|41192.9|41172.9|41187.9|41167.9|3
1722245810000|2024-07-29 09:36:50|41186.7|41166.7|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|1
1722245830000|2024-07-29 09:37:10|41189.1|41169.1|41190.4|41170.4|41190.4|41170.4|41187.9|41167.9|4
1722245840000|2024-07-29 09:37:20|41189.1|41169.1|41191.7|41171.7|41191.7|41171.7|41189.1|41169.1|0
1722245850000|2024-07-29 09:37:30|41190.4|41170.4|41191.7|41171.7|41191.7|41171.7|41190.4|41170.4|2
1722245860000|2024-07-29 09:37:40|41192.9|41172.9|41191.7|41171.7|41194.2|41174.2|41191.7|41171.7|0
1722245870000|2024-07-29 09:37:50|41192.9|41172.9|41194.2|41174.2|41194.2|41174.2|41192.9|41172.9|2
1722245880000|2024-07-29 09:38:00|41192.9|41172.9|41187.9|41167.9|41195.4|41175.4|41187.9|41167.9|5
1722245890000|2024-07-29 09:38:10|41182.9|41162.9|41174.1|41154.1|41182.9|41162.9|41174.1|41154.1|6
1722245900000|2024-07-29 09:38:20|41175.3|41155.3|41175.4|41155.4|41175.4|41155.4|41175.3|41155.3|3
1722245910000|2024-07-29 09:38:30|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|0
1722245930000|2024-07-29 09:38:50|41171.7|41151.7|41171.7|41151.7|41174.1|41154.1|41171.7|41151.7|0
1722245940000|2024-07-29 09:39:00|41174.1|41154.1|41175.4|41155.4|41175.4|41155.4|41172.9|41152.9|0
1722245960000|2024-07-29 09:39:20|41174.1|41154.1|41172.9|41152.9|41174.1|41154.1|41172.9|41152.9|0
1722245970000|2024-07-29 09:39:30|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|5
1722245980000|2024-07-29 09:39:40|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|0
1722246000000|2024-07-29 09:40:00|41165.5|41145.5|41162.9|41142.9|41165.5|41145.5|41161.7|41141.7|5
1722246010000|2024-07-29 09:40:10|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|41164.1|41144.1|5
1722246020000|2024-07-29 09:40:20|41165.4|41145.4|41165.4|41145.4|41165.4|41145.4|41165.4|41145.4|0
1722246030000|2024-07-29 09:40:30|41166.7|41146.7|41165.4|41145.4|41166.7|41146.7|41165.4|41145.4|0
1722246040000|2024-07-29 09:40:40|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|2
1722246050000|2024-07-29 09:40:50|41169.2|41149.2|41167.9|41147.9|41169.2|41149.2|41167.9|41147.9|0
1722246060000|2024-07-29 09:41:00|41169.2|41149.2|41169.2|41149.2|41171.7|41151.7|41169.2|41149.2|0
1722246070000|2024-07-29 09:41:10|||||||||1
1722246080000|2024-07-29 09:41:20|41170.4|41150.4|41171.7|41151.7|41171.7|41151.7|41170.4|41150.4|0
1722246090000|2024-07-29 09:41:30|41167.9|41147.9|41169.2|41149.2|41169.2|41149.2|41167.9|41147.9|4
1722246100000|2024-07-29 09:41:40|41170.4|41150.4|41169.2|41149.2|41170.4|41150.4|41169.2|41149.2|0
1722246110000|2024-07-29 09:41:50|41167.9|41147.9|41166.7|41146.7|41167.9|41147.9|41166.7|41146.7|3
1722246120000|2024-07-29 09:42:00|41165.4|41145.4|41165.4|41145.4|41165.4|41145.4|41165.4|41145.4|0
1722246130000|2024-07-29 09:42:10|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|4
1722246140000|2024-07-29 09:42:20|||||||||7
1722246150000|2024-07-29 09:42:30|41165.5|41145.5|41161.7|41141.7|41165.5|41145.5|41161.7|41141.7|3
1722246160000|2024-07-29 09:42:40|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|0
1722246170000|2024-07-29 09:42:50|41161.7|41141.7|41157.9|41137.9|41161.7|41141.7|41157.9|41137.9|1
1722246180000|2024-07-29 09:43:00|41159.2|41139.2|41157.9|41137.9|41159.2|41139.2|41157.9|41137.9|0
1722246190000|2024-07-29 09:43:10|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|0
1722246200000|2024-07-29 09:43:20|41157.9|41137.9|41159.2|41139.2|41159.2|41139.2|41157.9|41137.9|2
1722246210000|2024-07-29 09:43:30|41155.4|41135.4|41159.2|41139.2|41159.2|41139.2|41155.4|41135.4|3
1722246220000|2024-07-29 09:43:40|41158|41138|41156.7|41136.7|41158|41138|41156.7|41136.7|0
1722246230000|2024-07-29 09:43:50|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|2
1722246240000|2024-07-29 09:44:00|41149.2|41129.2|41149.2|41129.2|41150.4|41130.4|41149.2|41129.2|6
1722246250000|2024-07-29 09:44:10|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|41149.2|41129.2|3
1722246260000|2024-07-29 09:44:20|41155.4|41135.4|41154.2|41134.2|41156.7|41136.7|41154.2|41134.2|0
1722246270000|2024-07-29 09:44:30|41153|41133|41154.2|41134.2|41154.2|41134.2|41153|41133|0
1722246280000|2024-07-29 09:44:40|41155.5|41135.5|41153|41133|41155.5|41135.5|41153|41133|3
1722246300000|2024-07-29 09:45:00|41151.7|41131.7|41151.7|41131.7|41153|41133|41151.7|41131.7|1
1722246310000|2024-07-29 09:45:10|41154.2|41134.2|41153|41133|41156.8|41136.8|41153|41133|4
1722246320000|2024-07-29 09:45:20|41154.2|41134.2|41153|41133|41154.2|41134.2|41153|41133|0
1722246330000|2024-07-29 09:45:30|41154.2|41134.2|41153|41133|41154.2|41134.2|41153|41133|0
1722246340000|2024-07-29 09:45:40|41156.7|41136.7|41159.2|41139.2|41159.2|41139.2|41156.7|41136.7|11
1722246350000|2024-07-29 09:45:50|41160.5|41140.5|41163|41143|41163|41143|41160.5|41140.5|0
1722246360000|2024-07-29 09:46:00|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|4
1722246370000|2024-07-29 09:46:10|41165.4|41145.4|41164.2|41144.2|41165.4|41145.4|41164.2|41144.2|2
1722246380000|2024-07-29 09:46:20|41165.4|41145.4|41168|41148|41168|41148|41165.4|41145.4|5
1722246390000|2024-07-29 09:46:30|41169.2|41149.2|41169.2|41149.2|41169.2|41149.2|41169.2|41149.2|2
1722246400000|2024-07-29 09:46:40|41170.5|41150.5|41174.3|41154.3|41174.3|41154.3|41170.5|41150.5|3
1722246410000|2024-07-29 09:46:50|||||||||1
1722246420000|2024-07-29 09:47:00|41176.7|41156.7|41188|41168|41188|41168|41176.7|41156.7|5
1722246430000|2024-07-29 09:47:10|||||||||6
1722246440000|2024-07-29 09:47:20|||||||||1
1722246450000|2024-07-29 09:47:30|41186.7|41166.7|41185.5|41165.5|41186.7|41166.7|41185.5|41165.5|0
1722246460000|2024-07-29 09:47:40|41183|41163|41183|41163|41183|41163|41183|41163|1
1722246470000|2024-07-29 09:47:50|41181.8|41161.8|41184.2|41164.2|41184.2|41164.2|41181.8|41161.8|1
1722246480000|2024-07-29 09:48:00|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|2
1722246490000|2024-07-29 09:48:10|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|0
1722246510000|2024-07-29 09:48:30|41185.4|41165.4|41186.8|41166.8|41188|41168|41185.4|41165.4|0
1722246520000|2024-07-29 09:48:40|41185.5|41165.5|41176.7|41156.7|41185.5|41165.5|41176.7|41156.7|7
1722246540000|2024-07-29 09:49:00|41175.4|41155.4|41175.4|41155.4|41175.4|41155.4|41175.4|41155.4|1
1722246550000|2024-07-29 09:49:10|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|1
1722246570000|2024-07-29 09:49:30|||||||||3
1722246580000|2024-07-29 09:49:40|41175.5|41155.5|41175.5|41155.5|41175.5|41155.5|41174.2|41154.2|0
1722246590000|2024-07-29 09:49:50|41174.2|41154.2|41173|41153|41175.5|41155.5|41173|41153|3
1722246600000|2024-07-29 09:50:00|41176.8|41156.8|41176.8|41156.8|41178|41158|41176.8|41156.8|0
1722246610000|2024-07-29 09:50:10|41178|41158|41173|41153|41178|41158|41173|41153|1
1722246630000|2024-07-29 09:50:30|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|3
1722246640000|2024-07-29 09:50:40|41178|41158|41178|41158|41178|41158|41176.8|41156.8|0
1722246650000|2024-07-29 09:50:50|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|5
1722246660000|2024-07-29 09:51:00|41179.2|41159.2|41178|41158|41179.2|41159.2|41176.7|41156.7|7
1722246670000|2024-07-29 09:51:10|||||||||2
1722246690000|2024-07-29 09:51:30|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|6
1722246700000|2024-07-29 09:51:40|||||||||1
1722246710000|2024-07-29 09:51:50|||||||||6
1722246720000|2024-07-29 09:52:00|||||||||2
1722246730000|2024-07-29 09:52:10|41178|41158|41179.2|41159.2|41179.2|41159.2|41178|41158|0
1722246740000|2024-07-29 09:52:20|41183|41163|41183|41163|41183|41163|41183|41163|2
1722246750000|2024-07-29 09:52:30|41184.2|41164.2|41194.4|41174.4|41194.4|41174.4|41184.2|41164.2|4
1722246760000|2024-07-29 09:52:40|41196.8|41176.8|41198|41178|41198|41178|41195.5|41175.5|6
1722246770000|2024-07-29 09:52:50|41196.8|41176.8|41204.2|41184.2|41204.2|41184.2|41195.5|41175.5|7
1722246780000|2024-07-29 09:53:00|41203|41183|41204.2|41184.2|41204.2|41184.2|41203|41183|0
1722246790000|2024-07-29 09:53:10|41203|41183|41208|41188|41208|41188|41203|41183|5
1722246800000|2024-07-29 09:53:20|||||||||3
1722246810000|2024-07-29 09:53:30|41206.7|41186.7|41210.5|41190.5|41210.5|41190.5|41206.7|41186.7|10
1722246820000|2024-07-29 09:53:40|41209.2|41189.2|41208|41188|41210.5|41190.5|41208|41188|17
1722246840000|2024-07-29 09:54:00|41206.8|41186.8|41211.8|41191.8|41211.8|41191.8|41206.8|41186.8|10
1722246850000|2024-07-29 09:54:10|41213|41193|41213|41193|41214.2|41194.2|41213|41193|2
1722246860000|2024-07-29 09:54:20|41217.9|41197.9|41220.6|41200.6|41220.6|41200.6|41216.7|41196.7|17
1722246870000|2024-07-29 09:54:30|41218|41198|41219.3|41199.3|41219.3|41199.3|41218|41198|0
1722246880000|2024-07-29 09:54:40|41220.5|41200.5|41221.8|41201.8|41221.8|41201.8|41218|41198|6
1722246890000|2024-07-29 09:54:50|41220.5|41200.5|41215.6|41195.6|41220.5|41200.5|41215.6|41195.6|3
1722246900000|2024-07-29 09:55:00|41213|41193|41215.5|41195.5|41215.5|41195.5|41213|41193|9
1722246910000|2024-07-29 09:55:10|41216.8|41196.8|41213|41193|41216.8|41196.8|41213|41193|0
1722246920000|2024-07-29 09:55:20|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|0
1722246930000|2024-07-29 09:55:30|41213|41193|41211.8|41191.8|41213|41193|41211.8|41191.8|3
1722246940000|2024-07-29 09:55:40|41210.5|41190.5|41209.2|41189.2|41210.5|41190.5|41209.2|41189.2|0
1722246950000|2024-07-29 09:55:50|||||||||1
1722246960000|2024-07-29 09:56:00|41211.8|41191.8|41221.8|41201.8|41221.8|41201.8|41211.8|41191.8|14
1722246970000|2024-07-29 09:56:10|41220.6|41200.6|41221.8|41201.8|41221.8|41201.8|41220.6|41200.6|5
1722246980000|2024-07-29 09:56:20|41220.6|41200.6|41224.3|41204.3|41224.3|41204.3|41220.6|41200.6|4
1722246990000|2024-07-29 09:56:30|41223|41203|41223|41203|41223|41203|41223|41203|0
1722247000000|2024-07-29 09:56:40|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|3
1722247010000|2024-07-29 09:56:50|||||||||1
1722247020000|2024-07-29 09:57:00|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|10
1722247050000|2024-07-29 09:57:30|||||||||6
1722247060000|2024-07-29 09:57:40|||||||||3
1722247070000|2024-07-29 09:57:50|||||||||2
1722247080000|2024-07-29 09:58:00|41230.6|41210.6|41230.5|41210.5|41230.6|41210.6|41226.8|41206.8|2
1722247090000|2024-07-29 09:58:10|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|2
1722247110000|2024-07-29 09:58:30|||||||||2
1722247130000|2024-07-29 09:58:50|41233.1|41213.1|41231.8|41211.8|41233.1|41213.1|41231.8|41211.8|1
1722247140000|2024-07-29 09:59:00|41233|41213|41236.8|41216.8|41236.8|41216.8|41233|41213|11
1722247150000|2024-07-29 09:59:10|41238|41218|41238|41218|41249.2|41229.2|41236.8|41216.8|22
1722247160000|2024-07-29 09:59:20|41239.2|41219.2|41239.2|41219.2|41239.2|41219.2|41239.2|41219.2|2
1722247170000|2024-07-29 09:59:30|41241.8|41221.8|41244.2|41224.2|41244.2|41224.2|41241.8|41221.8|6
1722247180000|2024-07-29 09:59:40|41245.5|41225.5|41248|41228|41249.2|41229.2|41245.5|41225.5|5
1722247190000|2024-07-29 09:59:50|41244.2|41224.2|41246.8|41226.8|41246.8|41226.8|41244.2|41224.2|4
1722247200000|2024-07-29 10:00:00|41248|41228|41249.2|41229.2|41250.5|41230.5|41248|41228|8
1722247210000|2024-07-29 10:00:10|41251.8|41231.8|41249.2|41229.2|41251.8|41231.8|41249.2|41229.2|3
1722247220000|2024-07-29 10:00:20|41248|41228|41249.2|41229.2|41250.5|41230.5|41248|41228|3
1722247230000|2024-07-29 10:00:30|41246.7|41226.7|41244.2|41224.2|41246.7|41226.7|41244.2|41224.2|9
1722247240000|2024-07-29 10:00:40|41243|41223|41238|41218|41243|41223|41238|41218|7
1722247250000|2024-07-29 10:00:50|41236.7|41216.7|41238|41218|41238|41218|41236.7|41216.7|0
1722247260000|2024-07-29 10:01:00|41236.8|41216.8|41238|41218|41238|41218|41236.8|41216.8|7
1722247270000|2024-07-29 10:01:10|||||||||2
1722247280000|2024-07-29 10:01:20|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|14
1722247290000|2024-07-29 10:01:30|41239.2|41219.2|41245.5|41225.5|41245.5|41225.5|41239.2|41219.2|5
1722247300000|2024-07-29 10:01:40|||||||||5
1722247310000|2024-07-29 10:01:50|41246.7|41226.7|41249.3|41229.3|41249.3|41229.3|41244.3|41224.3|5
1722247320000|2024-07-29 10:02:00|||||||||3
1722247330000|2024-07-29 10:02:10|||||||||11
1722247340000|2024-07-29 10:02:20|41250.5|41230.5|41258|41238|41258|41238|41250.5|41230.5|6
1722247350000|2024-07-29 10:02:30|41259.3|41239.3|41258|41238|41259.3|41239.3|41258|41238|5
1722247360000|2024-07-29 10:02:40|41260.5|41240.5|41269.3|41249.3|41269.3|41249.3|41260.5|41240.5|5
1722247370000|2024-07-29 10:02:50|41268|41248|41268|41248|41269.3|41249.3|41268|41248|5
1722247380000|2024-07-29 10:03:00|41266.8|41246.8|41258|41238|41269.2|41249.2|41258|41238|11
1722247390000|2024-07-29 10:03:10|41259.2|41239.2|41258|41238|41259.2|41239.2|41256.7|41236.7|0
1722247400000|2024-07-29 10:03:20|41256.7|41236.7|41255.5|41235.5|41256.7|41236.7|41254.2|41234.2|6
1722247410000|2024-07-29 10:03:30|41256.7|41236.7|41256.7|41236.7|41256.7|41236.7|41256.7|41236.7|3
1722247420000|2024-07-29 10:03:40|41258|41238|41260.5|41240.5|41260.5|41240.5|41258|41238|0
1722247430000|2024-07-29 10:03:50|41261.8|41241.8|41265.5|41245.5|41265.5|41245.5|41261.8|41241.8|1
1722247440000|2024-07-29 10:04:00|41270.5|41250.5|41271.7|41251.7|41271.7|41251.7|41269.2|41249.2|16
1722247450000|2024-07-29 10:04:10|41270.5|41250.5|41271.7|41251.7|41273|41253|41269.3|41249.3|8
1722247460000|2024-07-29 10:04:20|41269.3|41249.3|41268|41248|41269.3|41249.3|41268|41248|1
1722247470000|2024-07-29 10:04:30|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1722247480000|2024-07-29 10:04:40|41268|41248|41268|41248|41268|41248|41268|41248|2
1722247490000|2024-07-29 10:04:50|41269.2|41249.2|41270.5|41250.5|41270.5|41250.5|41269.2|41249.2|0
1722247500000|2024-07-29 10:05:00|41266.7|41246.7|41259.3|41239.3|41266.7|41246.7|41259.3|41239.3|10
1722247510000|2024-07-29 10:05:10|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|4
1722247520000|2024-07-29 10:05:20|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|41258|41238|0
1722247530000|2024-07-29 10:05:30|41260.5|41240.5|41259.3|41239.3|41260.5|41240.5|41259.3|41239.3|4
1722247540000|2024-07-29 10:05:40|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|1
1722247550000|2024-07-29 10:05:50|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|0
1722247560000|2024-07-29 10:06:00|41248.1|41228.1|41241.7|41221.7|41248.1|41228.1|41240.5|41220.5|4
1722247570000|2024-07-29 10:06:10|41243|41223|41244.2|41224.2|41244.2|41224.2|41241.7|41221.7|1
1722247580000|2024-07-29 10:06:20|41243|41223|41251.7|41231.7|41251.7|41231.7|41243|41223|3
1722247590000|2024-07-29 10:06:30|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|2
1722247600000|2024-07-29 10:06:40|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|0
1722247610000|2024-07-29 10:06:50|41248|41228|41248|41228|41248|41228|41248|41228|1
1722247630000|2024-07-29 10:07:10|41246.8|41226.8|41244.2|41224.2|41246.8|41226.8|41244.2|41224.2|2
1722247650000|2024-07-29 10:07:30|41246.7|41226.7|41247.9|41227.9|41247.9|41227.9|41246.7|41226.7|5
1722247660000|2024-07-29 10:07:40|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|6
1722247670000|2024-07-29 10:07:50|41244.2|41224.2|41246.7|41226.7|41246.7|41226.7|41244.2|41224.2|2
1722247680000|2024-07-29 10:08:00|41248|41228|41250.5|41230.5|41250.5|41230.5|41248|41228|3
1722247690000|2024-07-29 10:08:10|41249.2|41229.2|41234.3|41214.3|41249.2|41229.2|41234.3|41214.3|38
1722247700000|2024-07-29 10:08:20|41233|41213|41229.3|41209.3|41233|41213|41229.3|41209.3|3
1722247710000|2024-07-29 10:08:30|41231.7|41211.7|41234.3|41214.3|41234.3|41214.3|41231.7|41211.7|6
1722247720000|2024-07-29 10:08:40|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|4
1722247730000|2024-07-29 10:08:50|41228|41208|41226.8|41206.8|41228|41208|41226.8|41206.8|2
1722247740000|2024-07-29 10:09:00|41225.6|41205.6|41225.5|41205.5|41225.6|41205.6|41224.3|41204.3|2
1722247750000|2024-07-29 10:09:10|41226.7|41206.7|41228|41208|41228|41208|41226.7|41206.7|1
1722247760000|2024-07-29 10:09:20|41230.5|41210.5|41233.1|41213.1|41233.1|41213.1|41230.5|41210.5|1
1722247770000|2024-07-29 10:09:30|41234.3|41214.3|41233.1|41213.1|41234.3|41214.3|41233.1|41213.1|0
1722247780000|2024-07-29 10:09:40|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41231.8|41211.8|0
1722247790000|2024-07-29 10:09:50|41233.1|41213.1|41231.7|41211.7|41233.1|41213.1|41230.5|41210.5|0
1722247800000|2024-07-29 10:10:00|41233|41213|41235.5|41215.5|41235.5|41215.5|41233|41213|0
1722247820000|2024-07-29 10:10:20|41236.7|41216.7|41236.7|41216.7|41237.9|41217.9|41236.7|41216.7|2
1722247830000|2024-07-29 10:10:30|41237.9|41217.9|41240.5|41220.5|41240.5|41220.5|41237.9|41217.9|4
1722247840000|2024-07-29 10:10:40|41241.7|41221.7|41245.5|41225.5|41246.7|41226.7|41241.7|41221.7|11
1722247860000|2024-07-29 10:11:00|41246.7|41226.7|41244.3|41224.3|41246.7|41226.7|41244.3|41224.3|1
1722247870000|2024-07-29 10:11:10|41243|41223|41243|41223|41243|41223|41243|41223|0
1722247890000|2024-07-29 10:11:30|41244.3|41224.3|41243|41223|41245.5|41225.5|41243|41223|0
1722247900000|2024-07-29 10:11:40|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|0
1722247910000|2024-07-29 10:11:50|41243|41223|41243|41223|41243|41223|41243|41223|4
1722247920000|2024-07-29 10:12:00|41245.5|41225.5|41244.3|41224.3|41246.7|41226.7|41243|41223|4
1722247930000|2024-07-29 10:12:10|41246.7|41226.7|41244.3|41224.3|41246.7|41226.7|41244.3|41224.3|0
1722247940000|2024-07-29 10:12:20|41243|41223|41243|41223|41243|41223|41241.7|41221.7|0
1722247950000|2024-07-29 10:12:30|41241.7|41221.7|41240.5|41220.5|41241.7|41221.7|41240.5|41220.5|1
1722247970000|2024-07-29 10:12:50|41243|41223|41243|41223|41243|41223|41243|41223|1
1722247980000|2024-07-29 10:13:00|41244.2|41224.2|41245.5|41225.5|41245.5|41225.5|41244.2|41224.2|4
1722247990000|2024-07-29 10:13:10|41243.1|41223.1|41237.9|41217.9|41243.1|41223.1|41237.9|41217.9|8
1722248000000|2024-07-29 10:13:20|41236.7|41216.7|41235.5|41215.5|41236.7|41216.7|41235.5|41215.5|0
1722248010000|2024-07-29 10:13:30|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|1
1722248020000|2024-07-29 10:13:40|41238|41218|41239.3|41219.3|41239.3|41219.3|41235.5|41215.5|1
1722248040000|2024-07-29 10:14:00|41240.5|41220.5|41239.3|41219.3|41240.5|41220.5|41239.3|41219.3|0
1722248050000|2024-07-29 10:14:10|41238|41218|41238|41218|41238|41218|41238|41218|0
1722248060000|2024-07-29 10:14:20|41236.7|41216.7|41240.5|41220.5|41240.5|41220.5|41236.7|41216.7|0
1722248070000|2024-07-29 10:14:30|41239.3|41219.3|41235.5|41215.5|41239.3|41219.3|41235.5|41215.5|1
1722248080000|2024-07-29 10:14:40|41236.7|41216.7|41235.5|41215.5|41238|41218|41235.5|41215.5|8
1722248090000|2024-07-29 10:14:50|41233|41213|41233|41213|41233|41213|41233|41213|2
1722248100000|2024-07-29 10:15:00|41231.7|41211.7|41227.9|41207.9|41231.7|41211.7|41227.9|41207.9|1
1722248120000|2024-07-29 10:15:20|41226.7|41206.7|41221.8|41201.8|41226.7|41206.7|41221.8|41201.8|5
1722248130000|2024-07-29 10:15:30|41220.5|41200.5|41225.5|41205.5|41225.5|41205.5|41220.5|41200.5|5
1722248140000|2024-07-29 10:15:40|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|1
1722248150000|2024-07-29 10:15:50|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|0
1722248160000|2024-07-29 10:16:00|41225.5|41205.5|41229.3|41209.3|41229.3|41209.3|41225.5|41205.5|0
1722248170000|2024-07-29 10:16:10|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|3
1722248190000|2024-07-29 10:16:30|41224.3|41204.3|41225.5|41205.5|41225.5|41205.5|41223|41203|0
1722248200000|2024-07-29 10:16:40|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|4
1722248220000|2024-07-29 10:17:00|41218|41198|41214.2|41194.2|41218|41198|41214.2|41194.2|2
1722248240000|2024-07-29 10:17:20|41216.7|41196.7|41213|41193|41216.7|41196.7|41213|41193|2
1722248250000|2024-07-29 10:17:30|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|0
1722248260000|2024-07-29 10:17:40|41213|41193|41213|41193|41213|41193|41213|41193|0
1722248270000|2024-07-29 10:17:50|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|0
1722248280000|2024-07-29 10:18:00|41210.5|41190.5|41211.8|41191.8|41211.8|41191.8|41210.5|41190.5|0
1722248310000|2024-07-29 10:18:30|||||||||4
1722248320000|2024-07-29 10:18:40|41213|41193|41213|41193|41215.5|41195.5|41211.8|41191.8|7
1722248330000|2024-07-29 10:18:50|41210.5|41190.5|41211.8|41191.8|41211.8|41191.8|41210.5|41190.5|2
1722248340000|2024-07-29 10:19:00|41210.5|41190.5|41213|41193|41214.3|41194.3|41210.5|41190.5|3
1722248350000|2024-07-29 10:19:10|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|1
1722248360000|2024-07-29 10:19:20|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|5
1722248370000|2024-07-29 10:19:30|41216.8|41196.8|41215.6|41195.6|41216.8|41196.8|41215.6|41195.6|3
1722248380000|2024-07-29 10:19:40|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41215.6|41195.6|7
1722248390000|2024-07-29 10:19:50|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41216.8|41196.8|0
1722248400000|2024-07-29 10:20:00|41216.8|41196.8|41224.2|41204.2|41224.2|41204.2|41215.6|41195.6|5
1722248410000|2024-07-29 10:20:10|41225.5|41205.5|41226.8|41206.8|41226.8|41206.8|41225.5|41205.5|0
1722248420000|2024-07-29 10:20:20|41228.1|41208.1|41230.5|41210.5|41230.5|41210.5|41226.8|41206.8|0
1722248430000|2024-07-29 10:20:30|41229.3|41209.3|41230.5|41210.5|41230.5|41210.5|41229.3|41209.3|1
1722248440000|2024-07-29 10:20:40|41229.3|41209.3|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|5
1722248450000|2024-07-29 10:20:50|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|1
1722248460000|2024-07-29 10:21:00|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|3
1722248510000|2024-07-29 10:21:50|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|1
1722248520000|2024-07-29 10:22:00|41229.4|41209.4|41230.6|41210.6|41230.6|41210.6|41229.4|41209.4|6
1722248530000|2024-07-29 10:22:10|41229.3|41209.3|41230.6|41210.6|41230.6|41210.6|41228.1|41208.1|3
1722248540000|2024-07-29 10:22:20|||||||||4
1722248550000|2024-07-29 10:22:30|41229.4|41209.4|41225.6|41205.6|41229.4|41209.4|41223.1|41203.1|7
1722248560000|2024-07-29 10:22:40|41228.1|41208.1|41225.6|41205.6|41228.1|41208.1|41225.6|41205.6|5
1722248570000|2024-07-29 10:22:50|41220.6|41200.6|41219.4|41199.4|41220.6|41200.6|41219.4|41199.4|3
1722248580000|2024-07-29 10:23:00|41220.6|41200.6|41221.8|41201.8|41223.1|41203.1|41220.6|41200.6|0
1722248590000|2024-07-29 10:23:10|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|0
1722248620000|2024-07-29 10:23:40|41225.6|41205.6|41229.4|41209.4|41229.4|41209.4|41225.6|41205.6|1
1722248630000|2024-07-29 10:23:50|41230.6|41210.6|41235.6|41215.6|41235.6|41215.6|41230.6|41210.6|3
1722248640000|2024-07-29 10:24:00|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|4
1722248650000|2024-07-29 10:24:10|||||||||2
1722248660000|2024-07-29 10:24:20|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|2
1722248670000|2024-07-29 10:24:30|41234.3|41214.3|41230.5|41210.5|41234.3|41214.3|41230.5|41210.5|4
1722248680000|2024-07-29 10:24:40|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41230.6|41210.6|0
1722248690000|2024-07-29 10:24:50|41230.6|41210.6|41226.8|41206.8|41230.6|41210.6|41226.8|41206.8|0
1722248700000|2024-07-29 10:25:00|41228.1|41208.1|41228.1|41208.1|41229.4|41209.4|41225.6|41205.6|0
1722248710000|2024-07-29 10:25:10|41230.6|41210.6|41229.4|41209.4|41230.6|41210.6|41228.1|41208.1|0
1722248730000|2024-07-29 10:25:30|41230.6|41210.6|41243|41223|41244.2|41224.2|41230.6|41210.6|9
1722248740000|2024-07-29 10:25:40|41245.5|41225.5|41261.8|41241.8|41261.8|41241.8|41245.5|41225.5|6
1722248750000|2024-07-29 10:25:50|41265.6|41245.6|41265.6|41245.6|41266.8|41246.8|41263.1|41243.1|6
1722248760000|2024-07-29 10:26:00|41266.8|41246.8|41264.4|41244.4|41266.8|41246.8|41264.4|41244.4|55
1722248770000|2024-07-29 10:26:10|41265.6|41245.6|41271.8|41251.8|41271.8|41251.8|41265.6|41245.6|34
1722248780000|2024-07-29 10:26:20|41273.1|41253.1|41284.2|41264.2|41284.2|41264.2|41273.1|41253.1|15
1722248790000|2024-07-29 10:26:30|41283|41263|41289.3|41269.3|41289.3|41269.3|41281.8|41261.8|5
1722248800000|2024-07-29 10:26:40|41288|41268|41285.5|41265.5|41288|41268|41285.5|41265.5|2
1722248810000|2024-07-29 10:26:50|41286.8|41266.8|41301.8|41281.8|41301.8|41281.8|41285.5|41265.5|64
1722248820000|2024-07-29 10:27:00|41303|41283|41304.2|41284.2|41304.2|41284.2|41303|41283|6
1722248830000|2024-07-29 10:27:10|41301.8|41281.8|41299.2|41279.2|41303|41283|41299.2|41279.2|9
1722248840000|2024-07-29 10:27:20|41298|41278|41295.6|41275.6|41298|41278|41295.6|41275.6|1
1722248850000|2024-07-29 10:27:30|41294.3|41274.3|41293|41273|41294.3|41274.3|41293|41273|0
1722248860000|2024-07-29 10:27:40|||||||||2
1722248870000|2024-07-29 10:27:50|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|1
1722248880000|2024-07-29 10:28:00|41295.5|41275.5|41299.2|41279.2|41299.2|41279.2|41295.5|41275.5|5
1722248890000|2024-07-29 10:28:10|41300.5|41280.5|41299.2|41279.2|41303|41283|41299.2|41279.2|1
1722248910000|2024-07-29 10:28:30|41301.8|41281.8|41299.2|41279.2|41301.8|41281.8|41299.2|41279.2|0
1722248930000|2024-07-29 10:28:50|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41299.2|41279.2|4
1722248940000|2024-07-29 10:29:00|41301.8|41281.8|41298|41278|41301.8|41281.8|41298|41278|4
1722248950000|2024-07-29 10:29:10|41295.4|41275.4|41296.8|41276.8|41296.8|41276.8|41294.2|41274.2|7
1722248960000|2024-07-29 10:29:20|41295.5|41275.5|41300.5|41280.5|41300.5|41280.5|41295.5|41275.5|3
1722248970000|2024-07-29 10:29:30|41301.8|41281.8|41309.2|41289.2|41309.2|41289.2|41301.8|41281.8|10
1722248980000|2024-07-29 10:29:40|41310.4|41290.4|41314.2|41294.2|41314.2|41294.2|41310.4|41290.4|6
1722248990000|2024-07-29 10:29:50|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|3
1722249000000|2024-07-29 10:30:00|41318|41298|41325.5|41305.5|41325.5|41305.5|41318|41298|10
1722249010000|2024-07-29 10:30:10|41328|41308|41325.5|41305.5|41328|41308|41325.5|41305.5|8
1722249020000|2024-07-29 10:30:20|41326.7|41306.7|41320.4|41300.4|41326.7|41306.7|41320.4|41300.4|4
1722249030000|2024-07-29 10:30:30|41321.6|41301.6|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|2
1722249040000|2024-07-29 10:30:40|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|0
1722249050000|2024-07-29 10:30:50|41318|41298|41318|41298|41319.2|41299.2|41318|41298|12
1722249070000|2024-07-29 10:31:10|41316.8|41296.8|41303|41283|41316.8|41296.8|41303|41283|2
1722249080000|2024-07-29 10:31:20|41301.8|41281.8|41299.2|41279.2|41301.8|41281.8|41299.2|41279.2|4
1722249090000|2024-07-29 10:31:30|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|3
1722249100000|2024-07-29 10:31:40|41304.2|41284.2|41305.5|41285.5|41306.7|41286.7|41303|41283|1
1722249110000|2024-07-29 10:31:50|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|1
1722249120000|2024-07-29 10:32:00|41305.4|41285.4|41304.2|41284.2|41308|41288|41304.2|41284.2|13
1722249150000|2024-07-29 10:32:30|||||||||1
1722249170000|2024-07-29 10:32:50|41305.4|41285.4|41310.5|41290.5|41310.5|41290.5|41305.4|41285.4|1
1722249180000|2024-07-29 10:33:00|41309.2|41289.2|41313|41293|41313|41293|41309.2|41289.2|6
1722249190000|2024-07-29 10:33:10|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|0
1722249200000|2024-07-29 10:33:20|41310.5|41290.5|41309.2|41289.2|41310.5|41290.5|41309.2|41289.2|5
1722249210000|2024-07-29 10:33:30|41308|41288|41308|41288|41308|41288|41308|41288|0
1722249220000|2024-07-29 10:33:40|41304.2|41284.2|41298|41278|41304.2|41284.2|41298|41278|1
1722249240000|2024-07-29 10:34:00|||||||||1
1722249250000|2024-07-29 10:34:10|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1722249260000|2024-07-29 10:34:20|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|1
1722249270000|2024-07-29 10:34:30|41298|41278|41299.2|41279.2|41299.2|41279.2|41298|41278|8
1722249280000|2024-07-29 10:34:40|41300.5|41280.5|41303|41283|41303|41283|41300.5|41280.5|2
1722249290000|2024-07-29 10:34:50|41301.8|41281.8|41300.5|41280.5|41301.8|41281.8|41300.5|41280.5|0
1722249300000|2024-07-29 10:35:00|41299.3|41279.3|41298|41278|41299.3|41279.3|41298|41278|3
1722249320000|2024-07-29 10:35:20|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|1
1722249340000|2024-07-29 10:35:40|41294.3|41274.3|41290.5|41270.5|41294.3|41274.3|41290.5|41270.5|1
1722249350000|2024-07-29 10:35:50|41289.3|41269.3|41290.5|41270.5|41290.5|41270.5|41289.3|41269.3|5
1722249360000|2024-07-29 10:36:00|41291.8|41271.8|41300.5|41280.5|41300.5|41280.5|41291.8|41271.8|3
1722249370000|2024-07-29 10:36:10|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|1
1722249380000|2024-07-29 10:36:20|41298|41278|41294.3|41274.3|41298|41278|41294.3|41274.3|7
1722249390000|2024-07-29 10:36:30|41295.5|41275.5|41294.3|41274.3|41295.5|41275.5|41294.3|41274.3|0
1722249410000|2024-07-29 10:36:50|41293.1|41273.1|41290.5|41270.5|41293.1|41273.1|41290.5|41270.5|1
1722249430000|2024-07-29 10:37:10|41291.8|41271.8|41293.1|41273.1|41293.1|41273.1|41291.8|41271.8|3
1722249450000|2024-07-29 10:37:30|41291.8|41271.8|41293.1|41273.1|41294.3|41274.3|41290.6|41270.6|2
1722249480000|2024-07-29 10:38:00|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|4
1722249500000|2024-07-29 10:38:20|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|1
1722249510000|2024-07-29 10:38:30|41299.4|41279.4|41300.6|41280.6|41300.6|41280.6|41299.4|41279.4|0
1722249520000|2024-07-29 10:38:40|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|0
1722249530000|2024-07-29 10:38:50|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|2
1722249540000|2024-07-29 10:39:00|41301.9|41281.9|41304.3|41284.3|41304.3|41284.3|41301.9|41281.9|3
1722249550000|2024-07-29 10:39:10|41305.5|41285.5|41311.8|41291.8|41311.8|41291.8|41305.5|41285.5|0
1722249560000|2024-07-29 10:39:20|||||||||2
1722249570000|2024-07-29 10:39:30|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|0
1722249590000|2024-07-29 10:39:50|41314.4|41294.4|41313.1|41293.1|41314.4|41294.4|41313.1|41293.1|4
1722249600000|2024-07-29 10:40:00|41315.6|41295.6|41319.3|41299.3|41319.3|41299.3|41315.6|41295.6|5
1722249610000|2024-07-29 10:40:10|41320.5|41300.5|41316.9|41296.9|41323.1|41303.1|41316.9|41296.9|8
1722249620000|2024-07-29 10:40:20|41318.1|41298.1|41313.1|41293.1|41318.1|41298.1|41313.1|41293.1|1
1722249630000|2024-07-29 10:40:30|41309.3|41289.3|41313.1|41293.1|41313.1|41293.1|41309.3|41289.3|5
1722249640000|2024-07-29 10:40:40|41310.6|41290.6|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|0
1722249660000|2024-07-29 10:41:00|41309.3|41289.3|41313.1|41293.1|41313.1|41293.1|41309.3|41289.3|0
1722249680000|2024-07-29 10:41:20|41314.3|41294.3|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|6
1722249690000|2024-07-29 10:41:30|41315.6|41295.6|41314.3|41294.3|41315.6|41295.6|41313.1|41293.1|0
1722249700000|2024-07-29 10:41:40|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|0
1722249710000|2024-07-29 10:41:50|41311.8|41291.8|41310.6|41290.6|41311.8|41291.8|41310.6|41290.6|1
1722249720000|2024-07-29 10:42:00|41308.1|41288.1|41309.3|41289.3|41309.3|41289.3|41308.1|41288.1|3
1722249730000|2024-07-29 10:42:10|41308.1|41288.1|41304.3|41284.3|41308.1|41288.1|41304.3|41284.3|1
1722249740000|2024-07-29 10:42:20|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1722249760000|2024-07-29 10:42:40|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1722249770000|2024-07-29 10:42:50|41303|41283|41303|41283|41303|41283|41303|41283|2
1722249780000|2024-07-29 10:43:00|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|3
1722249790000|2024-07-29 10:43:10|||||||||1
1722249810000|2024-07-29 10:43:30|||||||||1
1722249830000|2024-07-29 10:43:50|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|0
1722249840000|2024-07-29 10:44:00|41308|41288|41305.6|41285.6|41309.3|41289.3|41305.6|41285.6|3
1722249850000|2024-07-29 10:44:10|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|1
1722249870000|2024-07-29 10:44:30|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1722249890000|2024-07-29 10:44:50|||||||||1
1722249900000|2024-07-29 10:45:00|41305.5|41285.5|41304.3|41284.3|41305.6|41285.6|41303.1|41283.1|6
1722249910000|2024-07-29 10:45:10|41301.8|41281.8|41301.8|41281.8|41303.1|41283.1|41301.8|41281.8|3
1722249920000|2024-07-29 10:45:20|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|2
1722249930000|2024-07-29 10:45:30|41296.9|41276.9|41293.1|41273.1|41296.9|41276.9|41293.1|41273.1|1
1722249940000|2024-07-29 10:45:40|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|1
1722249950000|2024-07-29 10:45:50|41289.2|41269.2|41285.6|41265.6|41290.5|41270.5|41285.6|41265.6|2
1722249960000|2024-07-29 10:46:00|41284.3|41264.3|41288.1|41268.1|41288.1|41268.1|41284.3|41264.3|4
1722249970000|2024-07-29 10:46:10|||||||||4
1722249980000|2024-07-29 10:46:20|41286.9|41266.9|41288.1|41268.1|41288.1|41268.1|41286.9|41266.9|2
1722249990000|2024-07-29 10:46:30|41289.3|41269.3|41293.1|41273.1|41293.1|41273.1|41289.3|41269.3|2
1722250000000|2024-07-29 10:46:40|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|2
1722250010000|2024-07-29 10:46:50|||||||||2
1722250020000|2024-07-29 10:47:00|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|7
1722250040000|2024-07-29 10:47:20|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41293.1|41273.1|0
1722250050000|2024-07-29 10:47:30|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41294.3|41274.3|3
1722250060000|2024-07-29 10:47:40|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|0
1722250070000|2024-07-29 10:47:50|41299.4|41279.4|41296.8|41276.8|41299.4|41279.4|41296.8|41276.8|4
1722250080000|2024-07-29 10:48:00|41295.6|41275.6|41294.3|41274.3|41298.1|41278.1|41294.3|41274.3|4
1722250100000|2024-07-29 10:48:20|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|0
1722250110000|2024-07-29 10:48:30|41301.7|41281.7|41304.3|41284.3|41304.3|41284.3|41301.7|41281.7|8
1722250120000|2024-07-29 10:48:40|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41305.6|41285.6|0
1722250130000|2024-07-29 10:48:50|41308|41288|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|1
1722250140000|2024-07-29 10:49:00|41308.1|41288.1|41298.1|41278.1|41308.1|41288.1|41298.1|41278.1|17
1722250150000|2024-07-29 10:49:10|41295.6|41275.6|41291.8|41271.8|41295.6|41275.6|41291.8|41271.8|4
1722250160000|2024-07-29 10:49:20|41294.3|41274.3|41295.5|41275.5|41295.5|41275.5|41294.3|41274.3|6
1722250170000|2024-07-29 10:49:30|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|5
1722250180000|2024-07-29 10:49:40|41295.5|41275.5|41294.2|41274.2|41295.5|41275.5|41294.2|41274.2|2
1722250190000|2024-07-29 10:49:50|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1722250200000|2024-07-29 10:50:00|41294.2|41274.2|41291.7|41271.7|41294.2|41274.2|41291.7|41271.7|4
1722250210000|2024-07-29 10:50:10|41288|41268|41286.7|41266.7|41288|41268|41286.7|41266.7|0
1722250220000|2024-07-29 10:50:20|41288|41268|41278|41258|41288|41268|41278|41258|0
1722250230000|2024-07-29 10:50:30|41276.7|41256.7|41275.5|41255.5|41276.7|41256.7|41275.5|41255.5|0
1722250250000|2024-07-29 10:50:50|41273|41253|41269.3|41249.3|41273|41253|41269.3|41249.3|2
1722250260000|2024-07-29 10:51:00|41266.7|41246.7|41263|41243|41266.7|41246.7|41263|41243|0
1722250270000|2024-07-29 10:51:10|41261.7|41241.7|41265.5|41245.5|41265.5|41245.5|41261.7|41241.7|2
1722250280000|2024-07-29 10:51:20|||||||||1
1722250290000|2024-07-29 10:51:30|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|1
1722250300000|2024-07-29 10:51:40|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|0
1722250320000|2024-07-29 10:52:00|41261.7|41241.7|41253|41233|41261.7|41241.7|41253|41233|7
1722250330000|2024-07-29 10:52:10|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|1
1722250340000|2024-07-29 10:52:20|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|2
1722250350000|2024-07-29 10:52:30|41251.7|41231.7|41234.3|41214.3|41251.7|41231.7|41233.1|41213.1|28
1722250360000|2024-07-29 10:52:40|41230.5|41210.5|41234.3|41214.3|41234.3|41214.3|41230.5|41210.5|1
1722250370000|2024-07-29 10:52:50|41235.5|41215.5|41233|41213|41235.5|41215.5|41233|41213|5
1722250380000|2024-07-29 10:53:00|41234.3|41214.3|41233|41213|41234.3|41214.3|41231.8|41211.8|0
1722250390000|2024-07-29 10:53:10|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|2
1722250400000|2024-07-29 10:53:20|41231.8|41211.8|41234.3|41214.3|41234.3|41214.3|41230.5|41210.5|1
1722250410000|2024-07-29 10:53:30|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|4
1722250420000|2024-07-29 10:53:40|41238|41218|41239.3|41219.3|41240.5|41220.5|41238|41218|0
1722250430000|2024-07-29 10:53:50|41240.5|41220.5|41244.3|41224.3|41244.3|41224.3|41240.5|41220.5|2
1722250450000|2024-07-29 10:54:10|||||||||5
1722250460000|2024-07-29 10:54:20|41245.6|41225.6|41249.3|41229.3|41249.3|41229.3|41245.6|41225.6|0
1722250470000|2024-07-29 10:54:30|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|8
1722250480000|2024-07-29 10:54:40|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1722250490000|2024-07-29 10:54:50|41253.1|41233.1|41254.3|41234.3|41255.6|41235.6|41253.1|41233.1|6
1722250500000|2024-07-29 10:55:00|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41254.3|41234.3|1
1722250510000|2024-07-29 10:55:10|41254.3|41234.3|41253.1|41233.1|41254.3|41234.3|41253.1|41233.1|1
1722250530000|2024-07-29 10:55:30|41251.9|41231.9|41250.6|41230.6|41251.9|41231.9|41249.3|41229.3|4
1722250540000|2024-07-29 10:55:40|41249.3|41229.3|41248.1|41228.1|41249.3|41229.3|41248.1|41228.1|0
1722250550000|2024-07-29 10:55:50|41249.4|41229.4|41249.4|41229.4|41253.1|41233.1|41249.4|41229.4|8
1722250560000|2024-07-29 10:56:00|41251.9|41231.9|41254.4|41234.4|41254.4|41234.4|41249.4|41229.4|3
1722250570000|2024-07-29 10:56:10|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|1
1722250580000|2024-07-29 10:56:20|41254.4|41234.4|41253.1|41233.1|41254.4|41234.4|41253.1|41233.1|0
1722250590000|2024-07-29 10:56:30|41254.4|41234.4|41251.9|41231.9|41254.4|41234.4|41251.9|41231.9|3
1722250600000|2024-07-29 10:56:40|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|41253.1|41233.1|3
1722250620000|2024-07-29 10:57:00|41255.6|41235.6|41259.4|41239.4|41259.4|41239.4|41255.6|41235.6|6
1722250630000|2024-07-29 10:57:10|41255.6|41235.6|41254.4|41234.4|41255.6|41235.6|41253.1|41233.1|6
1722250640000|2024-07-29 10:57:20|41255.6|41235.6|41255.6|41235.6|41258.1|41238.1|41254.4|41234.4|3
1722250650000|2024-07-29 10:57:30|41254.4|41234.4|41255.7|41235.7|41259.4|41239.4|41254.4|41234.4|0
1722250660000|2024-07-29 10:57:40|41258.1|41238.1|41259.4|41239.4|41259.4|41239.4|41258.1|41238.1|0
1722250670000|2024-07-29 10:57:50|41255.7|41235.7|41255.7|41235.7|41258.1|41238.1|41254.4|41234.4|0
1722250680000|2024-07-29 10:58:00|41254.4|41234.4|41256.8|41236.8|41258.1|41238.1|41254.4|41234.4|1
1722250690000|2024-07-29 10:58:10|41258.1|41238.1|41254.4|41234.4|41259.4|41239.4|41254.4|41234.4|0
1722250700000|2024-07-29 10:58:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|1
1722250710000|2024-07-29 10:58:30|41256.8|41236.8|41254.4|41234.4|41256.8|41236.8|41254.4|41234.4|4
1722250720000|2024-07-29 10:58:40|41251.9|41231.9|41241.9|41221.9|41251.9|41231.9|41241.9|41221.9|8
1722250730000|2024-07-29 10:58:50|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|0
1722250740000|2024-07-29 10:59:00|41239.4|41219.4|41235.6|41215.6|41239.4|41219.4|41235.6|41215.6|10
1722250750000|2024-07-29 10:59:10|41233.1|41213.1|41233.1|41213.1|41234.3|41214.3|41233.1|41213.1|0
1722250760000|2024-07-29 10:59:20|41231.9|41211.9|41220.7|41200.7|41231.9|41211.9|41219.4|41199.4|45
1722250770000|2024-07-29 10:59:30|41219.4|41199.4|41220.7|41200.7|41222|41202|41219.4|41199.4|1
1722250780000|2024-07-29 10:59:40|41219.4|41199.4|41222|41202|41222|41202|41219.4|41199.4|4
1722250790000|2024-07-29 10:59:50|41220.7|41200.7|41218.2|41198.2|41220.7|41200.7|41217|41197|6
1722250800000|2024-07-29 11:00:00|41220.7|41200.7|41217|41197|41222|41202|41217|41197|9
1722250810000|2024-07-29 11:00:10|41215.7|41195.7|41217|41197|41217|41197|41214.4|41194.4|4
1722250820000|2024-07-29 11:00:20|41215.7|41195.7|41207|41187|41215.7|41195.7|41207|41187|4
1722250830000|2024-07-29 11:00:30|41205.7|41185.7|41199.5|41179.5|41205.7|41185.7|41198.2|41178.2|0
1722250840000|2024-07-29 11:00:40|41200.7|41180.7|41195.8|41175.8|41202|41182|41195.8|41175.8|9
1722250850000|2024-07-29 11:00:50|41192|41172|41193.2|41173.2|41194.5|41174.5|41190.8|41170.8|15
1722250860000|2024-07-29 11:01:00|41194.5|41174.5|41199.5|41179.5|41199.5|41179.5|41192|41172|3
1722250870000|2024-07-29 11:01:10|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|0
1722250880000|2024-07-29 11:01:20|41202|41182|41207|41187|41207|41187|41202|41182|1
1722250890000|2024-07-29 11:01:30|||||||||1
1722250910000|2024-07-29 11:01:50|41205.7|41185.7|41202|41182|41205.7|41185.7|41202|41182|6
1722250920000|2024-07-29 11:02:00|41200.8|41180.8|41199.5|41179.5|41200.8|41180.8|41199.5|41179.5|1
1722250930000|2024-07-29 11:02:10|41198.2|41178.2|41193.3|41173.3|41198.2|41178.2|41193.3|41173.3|9
1722250940000|2024-07-29 11:02:20|41192|41172|41192|41172|41192|41172|41192|41172|16
1722250950000|2024-07-29 11:02:30|41190.7|41170.7|41185.7|41165.7|41190.7|41170.7|41185.7|41165.7|10
1722250960000|2024-07-29 11:02:40|41183.2|41163.2|41181.9|41161.9|41183.2|41163.2|41180.7|41160.7|6
1722250970000|2024-07-29 11:02:50|41183.2|41163.2|41178.2|41158.2|41183.2|41163.2|41178.2|41158.2|2
1722250980000|2024-07-29 11:03:00|41175.7|41155.7|41179.5|41159.5|41179.5|41159.5|41174.5|41154.5|3
1722250990000|2024-07-29 11:03:10|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|1
1722251000000|2024-07-29 11:03:20|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|3
1722251010000|2024-07-29 11:03:30|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|4
1722251020000|2024-07-29 11:03:40|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|2
1722251030000|2024-07-29 11:03:50|41170.8|41150.8|41155.8|41135.8|41170.8|41150.8|41155.8|41135.8|7
1722251040000|2024-07-29 11:04:00|41154.6|41134.6|41152|41132|41154.6|41134.6|41150.8|41130.8|5
1722251050000|2024-07-29 11:04:10|41150.8|41130.8|41153.2|41133.2|41153.2|41133.2|41150.8|41130.8|2
1722251060000|2024-07-29 11:04:20|41157|41137|41157|41137|41157|41137|41157|41137|4
1722251070000|2024-07-29 11:04:30|41158.2|41138.2|41163.3|41143.3|41163.3|41143.3|41158.2|41138.2|8
1722251080000|2024-07-29 11:04:40|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|0
1722251090000|2024-07-29 11:04:50|41167|41147|41168.3|41148.3|41168.3|41148.3|41167|41147|2
1722251110000|2024-07-29 11:05:10|41167|41147|41172|41152|41172|41152|41165.8|41145.8|15
1722251120000|2024-07-29 11:05:20|41173.2|41153.2|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|1
1722251130000|2024-07-29 11:05:30|41174.5|41154.5|41175.7|41155.7|41175.7|41155.7|41174.5|41154.5|4
1722251140000|2024-07-29 11:05:40|41174.5|41154.5|41169.5|41149.5|41174.5|41154.5|41169.5|41149.5|4
1722251160000|2024-07-29 11:06:00|41168.2|41148.2|41167|41147|41168.2|41148.2|41167|41147|9
1722251180000|2024-07-29 11:06:20|41169.4|41149.4|41170.7|41150.7|41170.7|41150.7|41169.4|41149.4|0
1722251200000|2024-07-29 11:06:40|41169.4|41149.4|41167|41147|41169.4|41149.4|41165.7|41145.7|1
1722251210000|2024-07-29 11:06:50|41165.7|41145.7|41162|41142|41167|41147|41162|41142|1
1722251230000|2024-07-29 11:07:10|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|0
1722251240000|2024-07-29 11:07:20|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41162|41142|1
1722251250000|2024-07-29 11:07:30|41162|41142|41163.2|41143.2|41163.2|41143.2|41162|41142|1
1722251260000|2024-07-29 11:07:40|41164.5|41144.5|41165.8|41145.8|41165.8|41145.8|41164.5|41144.5|5
1722251270000|2024-07-29 11:07:50|41164.5|41144.5|41167|41147|41167|41147|41164.5|41144.5|3
1722251280000|2024-07-29 11:08:00|41165.8|41145.8|41163.2|41143.2|41165.8|41145.8|41163.2|41143.2|2
1722251290000|2024-07-29 11:08:10|41167|41147|41167|41147|41167|41147|41167|41147|2
1722251300000|2024-07-29 11:08:20|41172|41152|41172|41152|41174.5|41154.5|41172|41152|0
1722251310000|2024-07-29 11:08:30|41174.5|41154.5|41172|41152|41174.5|41154.5|41172|41152|0
1722251320000|2024-07-29 11:08:40|41169.4|41149.4|41164.5|41144.5|41169.4|41149.4|41162|41142|2
1722251330000|2024-07-29 11:08:50|41162|41142|41163.2|41143.2|41163.2|41143.2|41162|41142|0
1722251340000|2024-07-29 11:09:00|41164.5|41144.5|41167|41147|41167|41147|41162|41142|2
1722251350000|2024-07-29 11:09:10|41165.8|41145.8|41167|41147|41167|41147|41163.2|41143.2|0
1722251360000|2024-07-29 11:09:20|41165.8|41145.8|41165.7|41145.7|41165.8|41145.8|41164.5|41144.5|5
1722251370000|2024-07-29 11:09:30|41167|41147|41164.5|41144.5|41167|41147|41164.5|41144.5|2
1722251380000|2024-07-29 11:09:40|41163.3|41143.3|41157|41137|41163.3|41143.3|41157|41137|3
1722251390000|2024-07-29 11:09:50|41155.8|41135.8|41152|41132|41155.8|41135.8|41150.7|41130.7|2
1722251400000|2024-07-29 11:10:00|41150.7|41130.7|41149.5|41129.5|41150.7|41130.7|41149.5|41129.5|5
1722251430000|2024-07-29 11:10:30|41147|41127|41141.9|41121.9|41147|41127|41141.9|41121.9|3
1722251440000|2024-07-29 11:10:40|41143.2|41123.2|41141.9|41121.9|41143.2|41123.2|41141.9|41121.9|3
1722251450000|2024-07-29 11:10:50|41139.5|41119.5|41138.3|41118.3|41140.7|41120.7|41138.3|41118.3|0
1722251460000|2024-07-29 11:11:00|41139.5|41119.5|41139.4|41119.4|41139.5|41119.5|41138.2|41118.2|3
1722251470000|2024-07-29 11:11:10|41140.7|41120.7|41142|41122|41142|41122|41140.7|41120.7|7
1722251490000|2024-07-29 11:11:30|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|1
1722251500000|2024-07-29 11:11:40|41147|41127|41148.2|41128.2|41149.5|41129.5|41147|41127|2
1722251510000|2024-07-29 11:11:50|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|0
1722251530000|2024-07-29 11:12:10|41148.2|41128.2|41152|41132|41152|41132|41148.2|41128.2|2
1722251550000|2024-07-29 11:12:30|41153.3|41133.3|41157|41137|41157|41137|41153.3|41133.3|1
1722251560000|2024-07-29 11:12:40|41155.7|41135.7|41157|41137|41157|41137|41155.7|41135.7|1
1722251570000|2024-07-29 11:12:50|41155.7|41135.7|41155.7|41135.7|41157|41137|41154.4|41134.4|2
1722251580000|2024-07-29 11:13:00|41154.4|41134.4|41157|41137|41158.2|41138.2|41154.4|41134.4|0
1722251600000|2024-07-29 11:13:20|41167|41147|41169.5|41149.5|41169.5|41149.5|41167|41147|8
1722251610000|2024-07-29 11:13:30|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|0
1722251620000|2024-07-29 11:13:40|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|0
1722251630000|2024-07-29 11:13:50|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|0
1722251660000|2024-07-29 11:14:20|41169.5|41149.5|41168.2|41148.2|41169.5|41149.5|41168.2|41148.2|0
1722251670000|2024-07-29 11:14:30|41167|41147|41167|41147|41167|41147|41167|41147|2
1722251680000|2024-07-29 11:14:40|41165.7|41145.7|41167|41147|41167|41147|41165.7|41145.7|0
1722251690000|2024-07-29 11:14:50|41165.7|41145.7|41163.2|41143.2|41165.7|41145.7|41163.2|41143.2|0
1722251700000|2024-07-29 11:15:00|41162|41142|41162|41142|41162|41142|41160.7|41140.7|3
1722251710000|2024-07-29 11:15:10|41160.7|41140.7|41162|41142|41162|41142|41160.7|41140.7|4
1722251720000|2024-07-29 11:15:20|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|0
1722251730000|2024-07-29 11:15:30|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|2
1722251740000|2024-07-29 11:15:40|41168.3|41148.3|41170.8|41150.8|41170.8|41150.8|41167|41147|2
1722251750000|2024-07-29 11:15:50|41167|41147|41167|41147|41167|41147|41167|41147|0
1722251760000|2024-07-29 11:16:00|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|3
1722251770000|2024-07-29 11:16:10|||||||||1
1722251780000|2024-07-29 11:16:20|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|0
1722251790000|2024-07-29 11:16:30|41163.2|41143.2|41162|41142|41163.2|41143.2|41162|41142|0
1722251800000|2024-07-29 11:16:40|41163.2|41143.2|41160.7|41140.7|41164.5|41144.5|41160.7|41140.7|0
1722251810000|2024-07-29 11:16:50|41161.9|41141.9|41163.2|41143.2|41163.2|41143.2|41161.9|41141.9|0
1722251820000|2024-07-29 11:17:00|41160.8|41140.8|41163.2|41143.2|41163.2|41143.2|41159.5|41139.5|3
1722251840000|2024-07-29 11:17:20|41165.7|41145.7|41168.2|41148.2|41168.2|41148.2|41165.7|41145.7|7
1722251850000|2024-07-29 11:17:30|41169.5|41149.5|41170.7|41150.7|41170.7|41150.7|41169.5|41149.5|0
1722251860000|2024-07-29 11:17:40|41172|41152|41172|41152|41173.2|41153.2|41172|41152|0
1722251870000|2024-07-29 11:17:50|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|41170.7|41150.7|0
1722251880000|2024-07-29 11:18:00|41172|41152|41170.7|41150.7|41172|41152|41170.7|41150.7|0
1722251890000|2024-07-29 11:18:10|41172|41152|41172|41152|41172|41152|41172|41152|0
1722251900000|2024-07-29 11:18:20|41170.7|41150.7|41170.8|41150.8|41170.8|41150.8|41170.7|41150.7|2
1722251910000|2024-07-29 11:18:30|41169.5|41149.5|41167|41147|41169.5|41149.5|41167|41147|2
1722251920000|2024-07-29 11:18:40|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|4
1722251930000|2024-07-29 11:18:50|41167|41147|41167|41147|41167|41147|41167|41147|0
1722251940000|2024-07-29 11:19:00|41168.3|41148.3|41169.5|41149.5|41169.5|41149.5|41167|41147|3
1722251980000|2024-07-29 11:19:40|41168.3|41148.3|41172|41152|41172|41152|41168.3|41148.3|2
1722251990000|2024-07-29 11:19:50|41170.8|41150.8|41172.1|41152.1|41172.1|41152.1|41170.8|41150.8|2
1722252000000|2024-07-29 11:20:00|41170.8|41150.8|41169.6|41149.6|41170.8|41150.8|41169.6|41149.6|0
1722252010000|2024-07-29 11:20:10|41172.1|41152.1|41173.3|41153.3|41173.3|41153.3|41172.1|41152.1|1
1722252020000|2024-07-29 11:20:20|41175.8|41155.8|41190.7|41170.7|41190.7|41170.7|41175.8|41155.8|17
1722252030000|2024-07-29 11:20:30|41193.3|41173.3|41197|41177|41198.3|41178.3|41193.3|41173.3|3
1722252040000|2024-07-29 11:20:40|41194.5|41174.5|41198.3|41178.3|41198.3|41178.3|41194.5|41174.5|9
1722252050000|2024-07-29 11:20:50|41194.6|41174.6|41194.6|41174.6|41194.6|41174.6|41194.6|41174.6|2
1722252060000|2024-07-29 11:21:00|41195.8|41175.8|41194.6|41174.6|41195.8|41175.8|41194.6|41174.6|1
1722252070000|2024-07-29 11:21:10|41193.3|41173.3|41189.5|41169.5|41193.3|41173.3|41189.5|41169.5|2
1722252080000|2024-07-29 11:21:20|41186.9|41166.9|41173.4|41153.4|41187|41167|41172.1|41152.1|25
1722252090000|2024-07-29 11:21:30|41174.6|41154.6|41174.6|41154.6|41174.6|41154.6|41174.6|41154.6|0
1722252100000|2024-07-29 11:21:40|41172.1|41152.1|41170.9|41150.9|41172.1|41152.1|41170.9|41150.9|3
1722252110000|2024-07-29 11:21:50|41172.1|41152.1|41170.9|41150.9|41174.6|41154.6|41170.9|41150.9|6
1722252120000|2024-07-29 11:22:00|41165.9|41145.9|41165.9|41145.9|41165.9|41145.9|41165.9|41145.9|2
1722252130000|2024-07-29 11:22:10|||||||||2
1722252140000|2024-07-29 11:22:20|41164.6|41144.6|41169.6|41149.6|41169.6|41149.6|41164.6|41144.6|2
1722252150000|2024-07-29 11:22:30|41164.6|41144.6|41164.6|41144.6|41164.6|41144.6|41164.6|41144.6|0
1722252170000|2024-07-29 11:22:50|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|1
1722252180000|2024-07-29 11:23:00|41162.2|41142.2|41159.7|41139.7|41162.2|41142.2|41159.7|41139.7|0
1722252200000|2024-07-29 11:23:20|41162.1|41142.1|41165.9|41145.9|41165.9|41145.9|41162.1|41142.1|13
1722252220000|2024-07-29 11:23:40|41164.7|41144.7|41163.4|41143.4|41164.7|41144.7|41163.4|41143.4|0
1722252230000|2024-07-29 11:23:50|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|0
1722252240000|2024-07-29 11:24:00|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|41164.7|41144.7|2
1722252250000|2024-07-29 11:24:10|41163.4|41143.4|41160.9|41140.9|41163.4|41143.4|41160.9|41140.9|0
1722252270000|2024-07-29 11:24:30|||||||||6
1722252280000|2024-07-29 11:24:40|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|0
1722252290000|2024-07-29 11:24:50|41158.3|41138.3|41155.9|41135.9|41158.3|41138.3|41155.9|41135.9|1
1722252300000|2024-07-29 11:25:00|41154.7|41134.7|41149.7|41129.7|41154.7|41134.7|41149.7|41129.7|2
1722252310000|2024-07-29 11:25:10|41147.1|41127.1|41147.1|41127.1|41147.1|41127.1|41147.1|41127.1|0
1722252320000|2024-07-29 11:25:20|41144.5|41124.5|41147.1|41127.1|41147.1|41127.1|41144.5|41124.5|8
1722252330000|2024-07-29 11:25:30|41149.7|41129.7|41158.4|41138.4|41158.4|41138.4|41149.7|41129.7|10
1722252340000|2024-07-29 11:25:40|41159.7|41139.7|41158.4|41138.4|41159.7|41139.7|41158.4|41138.4|1
1722252350000|2024-07-29 11:25:50|41157.1|41137.1|41157.1|41137.1|41157.1|41137.1|41155.9|41135.9|0
1722252360000|2024-07-29 11:26:00|41155.9|41135.9|41160.9|41140.9|41160.9|41140.9|41155.9|41135.9|2
1722252370000|2024-07-29 11:26:10|41159.7|41139.7|41154.7|41134.7|41159.7|41139.7|41154.7|41134.7|5
1722252380000|2024-07-29 11:26:20|41152.3|41132.3|41149.7|41129.7|41152.3|41132.3|41149.7|41129.7|1
1722252390000|2024-07-29 11:26:30|41148.4|41128.4|41147.2|41127.2|41148.4|41128.4|41147.2|41127.2|0
1722252400000|2024-07-29 11:26:40|41148.4|41128.4|41152.1|41132.1|41152.1|41132.1|41148.4|41128.4|3
1722252410000|2024-07-29 11:26:50|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|1
1722252420000|2024-07-29 11:27:00|41150.9|41130.9|41150.9|41130.9|41152.1|41132.1|41150.9|41130.9|8
1722252430000|2024-07-29 11:27:10|||||||||2
1722252440000|2024-07-29 11:27:20|41147.2|41127.2|41144.7|41124.7|41147.2|41127.2|41144.7|41124.7|4
1722252470000|2024-07-29 11:27:50|41143.5|41123.5|41130.9|41110.9|41143.5|41123.5|41130.9|41110.9|20
1722252480000|2024-07-29 11:28:00|41129.7|41109.7|41130.9|41110.9|41130.9|41110.9|41129.7|41109.7|6
1722252490000|2024-07-29 11:28:10|41129.7|41109.7|41129.7|41109.7|41129.7|41109.7|41128.4|41108.4|2
1722252500000|2024-07-29 11:28:20|41130.9|41110.9|41129.7|41109.7|41130.9|41110.9|41129.7|41109.7|1
1722252510000|2024-07-29 11:28:30|41130.9|41110.9|41135.9|41115.9|41135.9|41115.9|41129.7|41109.7|4
1722252520000|2024-07-29 11:28:40|41139.7|41119.7|41139.7|41119.7|41139.7|41119.7|41139.7|41119.7|0
1722252530000|2024-07-29 11:28:50|41140.9|41120.9|41142.2|41122.2|41143.5|41123.5|41140.9|41120.9|0
1722252540000|2024-07-29 11:29:00|41143.5|41123.5|41148.4|41128.4|41148.4|41128.4|41142.2|41122.2|7
1722252550000|2024-07-29 11:29:10|41149.6|41129.6|41149.7|41129.7|41150.9|41130.9|41149.6|41129.6|0
1722252560000|2024-07-29 11:29:20|41147.2|41127.2|41145.9|41125.9|41147.2|41127.2|41145.9|41125.9|2
1722252580000|2024-07-29 11:29:40|||||||||4
1722252600000|2024-07-29 11:30:00|41147.2|41127.2|41150.9|41130.9|41150.9|41130.9|41147.2|41127.2|7
1722252610000|2024-07-29 11:30:10|41152.2|41132.2|41149.7|41129.7|41154.7|41134.7|41149.7|41129.7|8
1722252620000|2024-07-29 11:30:20|41145.9|41125.9|41148.4|41128.4|41150.9|41130.9|41145.9|41125.9|2
1722252630000|2024-07-29 11:30:30|41147.2|41127.2|41145.9|41125.9|41147.2|41127.2|41142.1|41122.1|12
1722252640000|2024-07-29 11:30:40|41147.2|41127.2|41149.7|41129.7|41149.7|41129.7|41147.2|41127.2|0
1722252650000|2024-07-29 11:30:50|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|3
1722252660000|2024-07-29 11:31:00|41153.5|41133.5|41152.2|41132.2|41153.5|41133.5|41152.2|41132.2|10
1722252670000|2024-07-29 11:31:10|41149.7|41129.7|41149.7|41129.7|41150.9|41130.9|41147.1|41127.1|5
1722252680000|2024-07-29 11:31:20|41152.1|41132.1|41165.9|41145.9|41165.9|41145.9|41152.1|41132.1|11
1722252690000|2024-07-29 11:31:30|41169.7|41149.7|41174.7|41154.7|41174.7|41154.7|41169.7|41149.7|2
1722252700000|2024-07-29 11:31:40|41170.9|41150.9|41175.9|41155.9|41175.9|41155.9|41170.9|41150.9|5
1722252710000|2024-07-29 11:31:50|41178.4|41158.4|41184.7|41164.7|41184.7|41164.7|41178.4|41158.4|7
1722252720000|2024-07-29 11:32:00|41183.5|41163.5|41179.7|41159.7|41185.9|41165.9|41179.7|41159.7|15
1722252740000|2024-07-29 11:32:20|41177.1|41157.1|41157.2|41137.2|41177.1|41157.1|41157.2|41137.2|19
1722252750000|2024-07-29 11:32:30|41153.5|41133.5|41145.9|41125.9|41154.7|41134.7|41145.9|41125.9|14
1722252760000|2024-07-29 11:32:40|41144.7|41124.7|41139.7|41119.7|41145.9|41125.9|41139.7|41119.7|12
1722252770000|2024-07-29 11:32:50|41142.2|41122.2|41131|41111|41142.2|41122.2|41131|41111|18
1722252780000|2024-07-29 11:33:00|41129.7|41109.7|41120.9|41100.9|41129.7|41109.7|41120.9|41100.9|12
1722252790000|2024-07-29 11:33:10|41119.7|41099.7|41120.9|41100.9|41122.2|41102.2|41119.7|41099.7|1
1722252800000|2024-07-29 11:33:20|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|41119.7|41099.7|5
1722252810000|2024-07-29 11:33:30|41123.4|41103.4|41120.9|41100.9|41123.4|41103.4|41120.9|41100.9|5
1722252820000|2024-07-29 11:33:40|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|3
1722252830000|2024-07-29 11:33:50|41116|41096|41114.7|41094.7|41116|41096|41114.7|41094.7|1
1722252840000|2024-07-29 11:34:00|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|41105.9|41085.9|6
1722252850000|2024-07-29 11:34:10|41110.9|41090.9|41105.9|41085.9|41110.9|41090.9|41105.9|41085.9|18
1722252860000|2024-07-29 11:34:20|41107.2|41087.2|41107.3|41087.3|41108.5|41088.5|41107.2|41087.2|8
1722252870000|2024-07-29 11:34:30|41106|41086|41106|41086|41107.3|41087.3|41104.7|41084.7|1
1722252880000|2024-07-29 11:34:40|41107.3|41087.3|41110.9|41090.9|41110.9|41090.9|41104.7|41084.7|8
1722252890000|2024-07-29 11:34:50|41109.7|41089.7|41108.5|41088.5|41109.7|41089.7|41103.5|41083.5|20
1722252900000|2024-07-29 11:35:00|41103.5|41083.5|41099.7|41079.7|41104.9|41084.9|41094.7|41074.7|29
1722252910000|2024-07-29 11:35:10|41098.4|41078.4|41097.3|41077.3|41098.4|41078.4|41094.8|41074.8|7
1722252920000|2024-07-29 11:35:20|41092.3|41072.3|41096.1|41076.1|41096.1|41076.1|41091|41071|6
1722252930000|2024-07-29 11:35:30|41094.8|41074.8|41104.8|41084.8|41104.8|41084.8|41094.8|41074.8|11
1722252940000|2024-07-29 11:35:40|41106|41086|41104.7|41084.7|41107.3|41087.3|41104.7|41084.7|21
1722252950000|2024-07-29 11:35:50|41105.9|41085.9|41110.9|41090.9|41110.9|41090.9|41104.7|41084.7|4
1722252960000|2024-07-29 11:36:00|41112.2|41092.2|41102.2|41082.2|41112.2|41092.2|41102.2|41082.2|17
1722252970000|2024-07-29 11:36:10|41100.9|41080.9|41102.2|41082.2|41102.2|41082.2|41100.9|41080.9|0
1722252980000|2024-07-29 11:36:20|41100.9|41080.9|41105.9|41085.9|41107.1|41087.1|41100.9|41080.9|19
1722252990000|2024-07-29 11:36:30|41103.4|41083.4|41088.4|41068.4|41105.9|41085.9|41088.4|41068.4|11
1722253000000|2024-07-29 11:36:40|41083.4|41063.4|41075.8|41055.8|41083.4|41063.4|41075.8|41055.8|5
1722253010000|2024-07-29 11:36:50|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|1
1722253020000|2024-07-29 11:37:00|41075.9|41055.9|41077.1|41057.1|41077.1|41057.1|41072.1|41052.1|7
1722253030000|2024-07-29 11:37:10|||||||||4
1722253040000|2024-07-29 11:37:20|41075.9|41055.9|41067.2|41047.2|41075.9|41055.9|41067.2|41047.2|11
1722253050000|2024-07-29 11:37:30|41070.9|41050.9|41072.2|41052.2|41072.2|41052.2|41070.9|41050.9|6
1722253060000|2024-07-29 11:37:40|41073.4|41053.4|41074.6|41054.6|41075.9|41055.9|41073.4|41053.4|0
1722253070000|2024-07-29 11:37:50|41073.4|41053.4|41080.9|41060.9|41080.9|41060.9|41073.4|41053.4|3
1722253080000|2024-07-29 11:38:00|41079.7|41059.7|41080.9|41060.9|41080.9|41060.9|41079.7|41059.7|3
1722253090000|2024-07-29 11:38:10|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|3
1722253100000|2024-07-29 11:38:20|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|1
1722253110000|2024-07-29 11:38:30|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41072.1|41052.1|3
1722253120000|2024-07-29 11:38:40|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41072.1|41052.1|3
1722253130000|2024-07-29 11:38:50|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|2
1722253140000|2024-07-29 11:39:00|41073.3|41053.3|41072.1|41052.1|41075.9|41055.9|41072.1|41052.1|1
1722253150000|2024-07-29 11:39:10|||||||||5
1722253160000|2024-07-29 11:39:20|41075.9|41055.9|41077.1|41057.1|41077.1|41057.1|41073.4|41053.4|1
1722253170000|2024-07-29 11:39:30|41078.4|41058.4|41085.9|41065.9|41085.9|41065.9|41078.4|41058.4|11
1722253180000|2024-07-29 11:39:40|41084.7|41064.7|41082.1|41062.1|41084.7|41064.7|41082.1|41062.1|9
1722253190000|2024-07-29 11:39:50|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|0
1722253200000|2024-07-29 11:40:00|41084.7|41064.7|41085.9|41065.9|41085.9|41065.9|41080.9|41060.9|3
1722253210000|2024-07-29 11:40:10|41087.2|41067.2|41088.4|41068.4|41088.4|41068.4|41085.9|41065.9|7
1722253220000|2024-07-29 11:40:20|||||||||2
1722253230000|2024-07-29 11:40:30|41090.9|41070.9|41087.2|41067.2|41090.9|41070.9|41087.2|41067.2|5
1722253250000|2024-07-29 11:40:50|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|4
1722253260000|2024-07-29 11:41:00|41089.7|41069.7|41090.9|41070.9|41090.9|41070.9|41089.7|41069.7|0
1722253270000|2024-07-29 11:41:10|41089.7|41069.7|41085.9|41065.9|41089.7|41069.7|41085.9|41065.9|1
1722253280000|2024-07-29 11:41:20|||||||||1
1722253290000|2024-07-29 11:41:30|||||||||2
1722253300000|2024-07-29 11:41:40|41084.7|41064.7|41084.7|41064.7|41084.7|41064.7|41083.4|41063.4|1
1722253310000|2024-07-29 11:41:50|41082.2|41062.2|41087.2|41067.2|41087.2|41067.2|41082.2|41062.2|1
1722253340000|2024-07-29 11:42:20|41086|41066|41082.2|41062.2|41086|41066|41082.2|41062.2|2
1722253350000|2024-07-29 11:42:30|41083.5|41063.5|41081|41061|41083.5|41063.5|41081|41061|5
1722253370000|2024-07-29 11:42:50|||||||||3
1722253380000|2024-07-29 11:43:00|41079.7|41059.7|41076|41056|41079.7|41059.7|41076|41056|1
1722253400000|2024-07-29 11:43:20|||||||||1
1722253410000|2024-07-29 11:43:30|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|0
1722253420000|2024-07-29 11:43:40|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|1
1722253430000|2024-07-29 11:43:50|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|0
1722253440000|2024-07-29 11:44:00|41069.7|41049.7|41068.5|41048.5|41069.7|41049.7|41068.5|41048.5|16
1722253450000|2024-07-29 11:44:10|41067.3|41047.3|41066|41046|41068.5|41048.5|41066|41046|2
1722253460000|2024-07-29 11:44:20|41064.8|41044.8|41057.2|41037.2|41064.8|41044.8|41057.2|41037.2|8
1722253470000|2024-07-29 11:44:30|41058.5|41038.5|41057.2|41037.2|41058.5|41038.5|41057.2|41037.2|5
1722253480000|2024-07-29 11:44:40|41056|41036|41054.7|41034.7|41056|41036|41054.7|41034.7|3
1722253490000|2024-07-29 11:44:50|41053.4|41033.4|41054.7|41034.7|41054.7|41034.7|41053.4|41033.4|6
1722253500000|2024-07-29 11:45:00|||||||||1
1722253510000|2024-07-29 11:45:10|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|1
1722253520000|2024-07-29 11:45:20|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|41052.2|41032.2|0
1722253530000|2024-07-29 11:45:30|41054.7|41034.7|41052.2|41032.2|41054.7|41034.7|41051|41031|3
1722253540000|2024-07-29 11:45:40|41053.4|41033.4|41056|41036|41056|41036|41053.4|41033.4|3
1722253550000|2024-07-29 11:45:50|41054.7|41034.7|41054.7|41034.7|41056|41036|41054.7|41034.7|5
1722253560000|2024-07-29 11:46:00|41052.2|41032.2|41047.2|41027.2|41052.2|41032.2|41047.2|41027.2|9
1722253570000|2024-07-29 11:46:10|41044.7|41024.7|41043.5|41023.5|41044.7|41024.7|41043.5|41023.5|4
1722253580000|2024-07-29 11:46:20|41042.2|41022.2|41037.2|41017.2|41042.2|41022.2|41037.2|41017.2|5
1722253590000|2024-07-29 11:46:30|41036|41016|41036|41016|41036|41016|41034.7|41014.7|2
1722253600000|2024-07-29 11:46:40|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|4
1722253610000|2024-07-29 11:46:50|41040.9|41020.9|41037.2|41017.2|41040.9|41020.9|41037.2|41017.2|12
1722253620000|2024-07-29 11:47:00|41038.4|41018.4|41043.5|41023.5|41043.5|41023.5|41038.4|41018.4|1
1722253630000|2024-07-29 11:47:10|41044.8|41024.8|41061|41041|41061|41041|41044.8|41024.8|17
1722253640000|2024-07-29 11:47:20|41062.2|41042.2|41064.7|41044.7|41066|41046|41061|41041|18
1722253650000|2024-07-29 11:47:30|41066|41046|41061|41041|41066|41046|41061|41041|9
1722253660000|2024-07-29 11:47:40|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|3
1722253670000|2024-07-29 11:47:50|41057.3|41037.3|41049.8|41029.8|41057.3|41037.3|41049.8|41029.8|1
1722253680000|2024-07-29 11:48:00|41051|41031|41051|41031|41051|41031|41049.8|41029.8|0
1722253690000|2024-07-29 11:48:10|41049.8|41029.8|41052.2|41032.2|41052.2|41032.2|41049.8|41029.8|3
1722253700000|2024-07-29 11:48:20|41051|41031|41051|41031|41052.2|41032.2|41051|41031|1
1722253710000|2024-07-29 11:48:30|41049.7|41029.7|41052.2|41032.2|41052.2|41032.2|41049.7|41029.7|2
1722253720000|2024-07-29 11:48:40|41051|41031|41046|41026|41051|41031|41046|41026|3
1722253740000|2024-07-29 11:49:00|41047.2|41027.2|41054.8|41034.8|41056|41036|41047.2|41027.2|1
1722253750000|2024-07-29 11:49:10|41056|41036|41058.6|41038.6|41058.6|41038.6|41054.8|41034.8|4
1722253760000|2024-07-29 11:49:20|41056|41036|41056|41036|41056|41036|41054.8|41034.8|2
1722253770000|2024-07-29 11:49:30|41054.8|41034.8|41056|41036|41056|41036|41054.8|41034.8|1
1722253780000|2024-07-29 11:49:40|||||||||1
1722253790000|2024-07-29 11:49:50|41057.3|41037.3|41057.2|41037.2|41057.3|41037.3|41054.8|41034.8|7
1722253800000|2024-07-29 11:50:00|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|2
1722253810000|2024-07-29 11:50:10|41053.5|41033.5|41052.2|41032.2|41054.7|41034.7|41052.2|41032.2|6
1722253820000|2024-07-29 11:50:20|41051|41031|41051|41031|41051|41031|41051|41031|4
1722253830000|2024-07-29 11:50:30|41049.8|41029.8|41043.5|41023.5|41049.8|41029.8|41043.5|41023.5|1
1722253840000|2024-07-29 11:50:40|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|1
1722253850000|2024-07-29 11:50:50|41037.2|41017.2|41036|41016|41037.2|41017.2|41036|41016|7
1722253860000|2024-07-29 11:51:00|||||||||1
1722253870000|2024-07-29 11:51:10|41037.2|41017.2|41038.5|41018.5|41039.7|41019.7|41037.2|41017.2|2
1722253880000|2024-07-29 11:51:20|41040.9|41020.9|41044.8|41024.8|41048.6|41028.6|41039.7|41019.7|3
1722253890000|2024-07-29 11:51:30|41046|41026|41049.8|41029.8|41049.8|41029.8|41046|41026|2
1722253900000|2024-07-29 11:51:40|41051|41031|41056|41036|41056|41036|41051|41031|3
1722253910000|2024-07-29 11:51:50|41054.8|41034.8|41051|41031|41059.8|41039.8|41051|41031|3
1722253920000|2024-07-29 11:52:00|41049.8|41029.8|41048.5|41028.5|41051|41031|41048.5|41028.5|5
1722253930000|2024-07-29 11:52:10|||||||||1
1722253940000|2024-07-29 11:52:20|41047.3|41027.3|41039.8|41019.8|41047.3|41027.3|41039.8|41019.8|9
1722253950000|2024-07-29 11:52:30|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|4
1722253960000|2024-07-29 11:52:40|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|0
1722253980000|2024-07-29 11:53:00|41031|41011|41026|41006|41031|41011|41026|41006|10
1722253990000|2024-07-29 11:53:10|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|41026|41006|0
1722254000000|2024-07-29 11:53:20|41026|41006|41019.8|40999.8|41026|41006|41019.8|40999.8|33
1722254010000|2024-07-29 11:53:30|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|6
1722254020000|2024-07-29 11:53:40|41019.8|40999.8|41018.5|40998.5|41019.8|40999.8|41018.5|40998.5|5
1722254030000|2024-07-29 11:53:50|41017.3|40997.3|41011|40991|41017.3|40997.3|41011|40991|17
1722254040000|2024-07-29 11:54:00|41009.8|40989.8|41004.8|40984.8|41009.8|40989.8|41003.6|40983.6|25
1722254050000|2024-07-29 11:54:10|41006.1|40986.1|41006|40986|41007.4|40987.4|41004.8|40984.8|0
1722254060000|2024-07-29 11:54:20|41008.6|40988.6|41006.1|40986.1|41008.6|40988.6|41004.8|40984.8|2
1722254070000|2024-07-29 11:54:30|41008.5|40988.5|41011|40991|41011|40991|41006|40986|5
1722254080000|2024-07-29 11:54:40|41012.2|40992.2|41012.3|40992.3|41014.8|40994.8|41012.2|40992.2|9
1722254090000|2024-07-29 11:54:50|41012.2|40992.2|41011|40991|41012.2|40992.2|41011|40991|16
1722254100000|2024-07-29 11:55:00|41013.5|40993.5|41011|40991|41014.8|40994.8|41011|40991|3
1722254110000|2024-07-29 11:55:10|41009.7|40989.7|41011|40991|41011|40991|41009.7|40989.7|0
1722254120000|2024-07-29 11:55:20|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|41007.2|40987.2|10
1722254130000|2024-07-29 11:55:30|41009.7|40989.7|40987.2|40967.2|41009.7|40989.7|40987.2|40967.2|43
1722254140000|2024-07-29 11:55:40|40984.7|40964.7|40979.8|40959.8|40984.7|40964.7|40979.8|40959.8|42
1722254150000|2024-07-29 11:55:50|40981|40961|40984.8|40964.8|40984.8|40964.8|40981|40961|17
1722254160000|2024-07-29 11:56:00|40983.5|40963.5|40983.5|40963.5|40983.5|40963.5|40983.5|40963.5|1
1722254170000|2024-07-29 11:56:10|40984.8|40964.8|40973.6|40953.6|40984.8|40964.8|40973.6|40953.6|14
1722254180000|2024-07-29 11:56:20|40974.8|40954.8|40954.8|40934.8|40974.8|40954.8|40954.8|40934.8|90
1722254190000|2024-07-29 11:56:30|40956|40936|40961|40941|40961|40941|40954.8|40934.8|35
1722254200000|2024-07-29 11:56:40|40962.3|40942.3|40962.3|40942.3|40966|40946|40962.3|40942.3|15
1722254210000|2024-07-29 11:56:50|40961|40941|40959.8|40939.8|40961|40941|40958.6|40938.6|3
1722254220000|2024-07-29 11:57:00|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40952.3|40932.3|19
1722254230000|2024-07-29 11:57:10|40958.5|40938.5|40954.8|40934.8|40958.5|40938.5|40954.8|40934.8|7
1722254240000|2024-07-29 11:57:20|40956|40936|40954.8|40934.8|40956|40936|40954.8|40934.8|8
1722254250000|2024-07-29 11:57:30|40949.8|40929.8|40951|40931|40951|40931|40946|40926|31
1722254260000|2024-07-29 11:57:40|40956|40936|40957.3|40937.3|40957.3|40937.3|40956|40936|3
1722254270000|2024-07-29 11:57:50|40958.6|40938.6|40968.4|40948.4|40968.4|40948.4|40957.3|40937.3|9
1722254280000|2024-07-29 11:58:00|40971|40951|40973.4|40953.4|40975.9|40955.9|40971|40951|4
1722254290000|2024-07-29 11:58:10|40972.2|40952.2|40969.7|40949.7|40972.2|40952.2|40969.7|40949.7|12
1722254300000|2024-07-29 11:58:20|40971|40951|40971|40951|40971|40951|40971|40951|0
1722254310000|2024-07-29 11:58:30|40972.2|40952.2|40979.8|40959.8|40979.8|40959.8|40972.2|40952.2|22
1722254320000|2024-07-29 11:58:40|40976|40956|40972.3|40952.3|40976|40956|40972.3|40952.3|6
1722254330000|2024-07-29 11:58:50|40976|40956|40976|40956|40976|40956|40976|40956|1
1722254340000|2024-07-29 11:59:00|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|3
1722254350000|2024-07-29 11:59:10|40981|40961|40976|40956|40981|40961|40976|40956|16
1722254360000|2024-07-29 11:59:20|40977.2|40957.2|40978.5|40958.5|40978.5|40958.5|40976|40956|11
1722254370000|2024-07-29 11:59:30|||||||||2
1722254380000|2024-07-29 11:59:40|||||||||9
1722254390000|2024-07-29 11:59:50|40972.3|40952.3|40969.8|40949.8|40972.3|40952.3|40969.8|40949.8|12
1722254400000|2024-07-29 12:00:00|40968.5|40948.5|40966|40946|40968.5|40948.5|40964.7|40944.7|7
1722254410000|2024-07-29 12:00:10|40964.7|40944.7|40943.5|40923.5|40964.7|40944.7|40943.5|40923.5|5
1722254420000|2024-07-29 12:00:20|40942.2|40922.2|40953.6|40933.6|40953.6|40933.6|40939.8|40919.8|29
1722254430000|2024-07-29 12:00:30|40951|40931|40974.8|40954.8|40974.8|40954.8|40951|40931|10
1722254440000|2024-07-29 12:00:40|40976.1|40956.1|40969.8|40949.8|40977.4|40957.4|40969.8|40949.8|19
1722254450000|2024-07-29 12:00:50|40971|40951|40976|40956|40976|40956|40971|40951|2
1722254460000|2024-07-29 12:01:00|40977.2|40957.2|40984.8|40964.8|40987.3|40967.3|40977.2|40957.2|18
1722254470000|2024-07-29 12:01:10|40987.3|40967.3|40996|40976|40998.6|40978.6|40987.3|40967.3|32
1722254480000|2024-07-29 12:01:20|40997.3|40977.3|40992.3|40972.3|40997.3|40977.3|40991|40971|3
1722254490000|2024-07-29 12:01:30|40994.8|40974.8|40988.5|40968.5|40996|40976|40988.5|40968.5|52
1722254500000|2024-07-29 12:01:40|40986|40966|40987.3|40967.3|40989.8|40969.8|40986|40966|0
1722254510000|2024-07-29 12:01:50|40986|40966|40997.4|40977.4|40997.4|40977.4|40986|40966|11
1722254520000|2024-07-29 12:02:00|40994.8|40974.8|40987.3|40967.3|40998.6|40978.6|40987.3|40967.3|11
1722254530000|2024-07-29 12:02:10|40986.1|40966.1|40987.3|40967.3|40989.8|40969.8|40984.8|40964.8|8
1722254540000|2024-07-29 12:02:20|40986|40966|40969.8|40949.8|40986|40966|40969.8|40949.8|34
1722254550000|2024-07-29 12:02:30|40971|40951|40976.1|40956.1|40976.1|40956.1|40971|40951|16
1722254560000|2024-07-29 12:02:40|40977.3|40957.3|40976.1|40956.1|40977.3|40957.3|40972.3|40952.3|1
1722254570000|2024-07-29 12:02:50|40972.3|40952.3|40976.1|40956.1|40976.1|40956.1|40972.3|40952.3|0
1722254580000|2024-07-29 12:03:00|40972.3|40952.3|40981.1|40961.1|40981.1|40961.1|40972.3|40952.3|12
1722254590000|2024-07-29 12:03:10|40977.3|40957.3|40967.3|40947.3|40977.3|40957.3|40966.1|40946.1|15
1722254600000|2024-07-29 12:03:20|40966.1|40946.1|40966.1|40946.1|40967.3|40947.3|40966.1|40946.1|1
1722254610000|2024-07-29 12:03:30|40964.8|40944.8|40959.7|40939.7|40964.8|40944.8|40959.7|40939.7|10
1722254620000|2024-07-29 12:03:40|40957.1|40937.1|40954.9|40934.9|40957.1|40937.1|40952.3|40932.3|18
1722254630000|2024-07-29 12:03:50|40953.6|40933.6|40951.1|40931.1|40956.1|40936.1|40951.1|40931.1|3
1722254640000|2024-07-29 12:04:00|40952.3|40932.3|40951.1|40931.1|40954.9|40934.9|40951.1|40931.1|13
1722254650000|2024-07-29 12:04:10|40952.3|40932.3|40957.3|40937.3|40957.3|40937.3|40951.1|40931.1|6
1722254660000|2024-07-29 12:04:20|40956.1|40936.1|40961.1|40941.1|40961.1|40941.1|40956.1|40936.1|10
1722254670000|2024-07-29 12:04:30|40963.6|40943.6|40962.3|40942.3|40963.6|40943.6|40962.3|40942.3|21
1722254680000|2024-07-29 12:04:40|40961.1|40941.1|40966.1|40946.1|40966.1|40946.1|40958.6|40938.6|8
1722254690000|2024-07-29 12:04:50|40967.3|40947.3|40966.1|40946.1|40967.3|40947.3|40966.1|40946.1|20
1722254700000|2024-07-29 12:05:00|40964.9|40944.9|40961.1|40941.1|40964.9|40944.9|40961.1|40941.1|5
1722254710000|2024-07-29 12:05:10|40958.6|40938.6|40971.1|40951.1|40971.1|40951.1|40957.3|40937.3|11
1722254720000|2024-07-29 12:05:20|40972.4|40952.4|40986.1|40966.1|40987.3|40967.3|40972.4|40952.4|29
1722254730000|2024-07-29 12:05:30|40987.3|40967.3|40999.8|40979.8|40999.8|40979.8|40987.3|40967.3|17
1722254740000|2024-07-29 12:05:40|41007.2|40987.2|41004.8|40984.8|41009.8|40989.8|41004.8|40984.8|37
1722254750000|2024-07-29 12:05:50|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|0
1722254760000|2024-07-29 12:06:00|41004.8|40984.8|41021.1|41001.1|41021.1|41001.1|41004.8|40984.8|9
1722254770000|2024-07-29 12:06:10|41022.4|41002.4|41031.1|41011.1|41031.1|41011.1|41022.4|41002.4|26
1722254780000|2024-07-29 12:06:20|41032.3|41012.3|41044.7|41024.7|41044.7|41024.7|41032.3|41012.3|48
1722254790000|2024-07-29 12:06:30|41045.9|41025.9|41043.5|41023.5|41048.5|41028.5|41043.5|41023.5|7
1722254800000|2024-07-29 12:06:40|41044.7|41024.7|41048.5|41028.5|41049.8|41029.8|41044.7|41024.7|12
1722254810000|2024-07-29 12:06:50|41049.7|41029.7|41052.3|41032.3|41052.3|41032.3|41049.7|41029.7|0
1722254820000|2024-07-29 12:07:00|41051|41031|41062.2|41042.2|41062.2|41042.2|41048.5|41028.5|18
1722254830000|2024-07-29 12:07:10|41063.4|41043.4|41062.2|41042.2|41068.4|41048.4|41062.2|41042.2|20
1722254840000|2024-07-29 12:07:20|41051|41031|41049.7|41029.7|41051|41031|41049.7|41029.7|7
1722254850000|2024-07-29 12:07:30|41052.1|41032.1|41063.5|41043.5|41063.5|41043.5|41052.1|41032.1|17
1722254860000|2024-07-29 12:07:40|41062.2|41042.2|41059.7|41039.7|41063.5|41043.5|41058.4|41038.4|7
1722254870000|2024-07-29 12:07:50|41058.5|41038.5|41052.2|41032.2|41058.5|41038.5|41052.2|41032.2|11
1722254880000|2024-07-29 12:08:00|41053.5|41033.5|41058.6|41038.6|41058.6|41038.6|41053.5|41033.5|3
1722254890000|2024-07-29 12:08:10|41057.3|41037.3|41058.5|41038.5|41061.1|41041.1|41057.3|41037.3|9
1722254900000|2024-07-29 12:08:20|41056.1|41036.1|41049.7|41029.7|41056.1|41036.1|41047.1|41027.1|16
1722254910000|2024-07-29 12:08:30|41047.1|41027.1|41047.3|41027.3|41048.5|41028.5|41045.9|41025.9|1
1722254920000|2024-07-29 12:08:40|41046.1|41026.1|41049.7|41029.7|41049.7|41029.7|41046.1|41026.1|2
1722254930000|2024-07-29 12:08:50|41051|41031|41042.3|41022.3|41053.5|41033.5|41042.3|41022.3|15
1722254940000|2024-07-29 12:09:00|41041|41021|41036|41016|41041|41021|41033.5|41013.5|8
1722254950000|2024-07-29 12:09:10|41038.5|41018.5|41037.3|41017.3|41038.5|41018.5|41036|41016|7
1722254960000|2024-07-29 12:09:20|41038.5|41018.5|41053.5|41033.5|41053.5|41033.5|41038.5|41018.5|29
1722254970000|2024-07-29 12:09:30|41056|41036|41053.5|41033.5|41056|41036|41053.5|41033.5|1
1722254980000|2024-07-29 12:09:40|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|1
1722254990000|2024-07-29 12:09:50|41053.5|41033.5|41039.7|41019.7|41053.5|41033.5|41037.2|41017.2|28
1722255000000|2024-07-29 12:10:00|41037.3|41017.3|41023.5|41003.5|41037.3|41017.3|41020.9|41000.9|61
1722255010000|2024-07-29 12:10:10|41020.9|41000.9|41029.7|41009.7|41029.7|41009.7|41015.9|40995.9|29
1722255020000|2024-07-29 12:10:20|41031|41011|41048.5|41028.5|41048.5|41028.5|41029.7|41009.7|24
1722255030000|2024-07-29 12:10:30|41050.9|41030.9|41059.7|41039.7|41059.7|41039.7|41050.9|41030.9|25
1722255040000|2024-07-29 12:10:40|41060.9|41040.9|41074.6|41054.6|41074.6|41054.6|41060.9|41040.9|10
1722255050000|2024-07-29 12:10:50|41075.9|41055.9|41089.6|41069.6|41089.6|41069.6|41075.9|41055.9|41
1722255060000|2024-07-29 12:11:00|41088.4|41068.4|41067.1|41047.1|41088.4|41068.4|41067.1|41047.1|26
1722255070000|2024-07-29 12:11:10|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|8
1722255080000|2024-07-29 12:11:20|41064.6|41044.6|41064.6|41044.6|41065.9|41045.9|41060.9|41040.9|8
1722255090000|2024-07-29 12:11:30|41063.4|41043.4|41060.9|41040.9|41063.4|41043.4|41050.9|41030.9|28
1722255100000|2024-07-29 12:11:40|||||||||6
1722255110000|2024-07-29 12:11:50|41059.7|41039.7|41055.9|41035.9|41059.7|41039.7|41055.9|41035.9|5
1722255120000|2024-07-29 12:12:00|41054.6|41034.6|41052.1|41032.1|41055.9|41035.9|41052.1|41032.1|5
1722255130000|2024-07-29 12:12:10|41050.8|41030.8|41049.6|41029.6|41050.8|41030.8|41048.3|41028.3|6
1722255140000|2024-07-29 12:12:20|41052.1|41032.1|41052.1|41032.1|41052.1|41032.1|41052.1|41032.1|12
1722255150000|2024-07-29 12:12:30|41053.3|41033.3|41055.9|41035.9|41055.9|41035.9|41053.3|41033.3|7
1722255160000|2024-07-29 12:12:40|41057.1|41037.1|41058.4|41038.4|41058.4|41038.4|41057.1|41037.1|5
1722255170000|2024-07-29 12:12:50|41055.9|41035.9|41055.9|41035.9|41057.2|41037.2|41055.9|41035.9|22
1722255180000|2024-07-29 12:13:00|41054.6|41034.6|41050.9|41030.9|41054.6|41034.6|41050.9|41030.9|9
1722255190000|2024-07-29 12:13:10|41049.6|41029.6|41048.4|41028.4|41049.6|41029.6|41045.9|41025.9|9
1722255200000|2024-07-29 12:13:20|41047.1|41027.1|41045.9|41025.9|41047.1|41027.1|41045.9|41025.9|3
1722255210000|2024-07-29 12:13:30|41043.5|41023.5|41040.9|41020.9|41043.5|41023.5|41040.9|41020.9|0
1722255220000|2024-07-29 12:13:40|41039.7|41019.7|41037.1|41017.1|41039.7|41019.7|41037.1|41017.1|14
1722255230000|2024-07-29 12:13:50|41035.9|41015.9|41037.1|41017.1|41037.1|41017.1|41035.9|41015.9|0
1722255240000|2024-07-29 12:14:00|41035.9|41015.9|41032.1|41012.1|41035.9|41015.9|41030.9|41010.9|9
1722255250000|2024-07-29 12:14:10|41030.9|41010.9|41018.4|40998.4|41030.9|41010.9|41018.4|40998.4|14
1722255260000|2024-07-29 12:14:20|41019.7|40999.7|41019.7|40999.7|41019.7|40999.7|41015.9|40995.9|12
1722255270000|2024-07-29 12:14:30|41018.5|40998.5|41015.9|40995.9|41019.7|40999.7|41015.9|40995.9|4
1722255280000|2024-07-29 12:14:40|41014.7|40994.7|41010.9|40990.9|41014.7|40994.7|41010.9|40990.9|7
1722255290000|2024-07-29 12:14:50|41012.2|40992.2|41008.5|40988.5|41012.2|40992.2|41004.7|40984.7|11
1722255300000|2024-07-29 12:15:00|41009.7|40989.7|41018.5|40998.5|41018.5|40998.5|41009.7|40989.7|15
1722255310000|2024-07-29 12:15:10|41017.3|40997.3|41007.3|40987.3|41017.3|40997.3|41007.3|40987.3|15
1722255320000|2024-07-29 12:15:20|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|13
1722255330000|2024-07-29 12:15:30|||||||||2
1722255340000|2024-07-29 12:15:40|41007.3|40987.3|40997.3|40977.3|41007.3|40987.3|40997.3|40977.3|5
1722255350000|2024-07-29 12:15:50|40992.3|40972.3|40996.1|40976.1|40996.1|40976.1|40992.3|40972.3|15
1722255360000|2024-07-29 12:16:00|40994.8|40974.8|40993.5|40973.5|40994.8|40974.8|40989.8|40969.8|4
1722255370000|2024-07-29 12:16:10|40996|40976|41008.5|40988.5|41008.5|40988.5|40996|40976|34
1722255380000|2024-07-29 12:16:20|41009.8|40989.8|41008.5|40988.5|41009.8|40989.8|41008.5|40988.5|1
1722255390000|2024-07-29 12:16:30|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|7
1722255400000|2024-07-29 12:16:40|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|0
1722255410000|2024-07-29 12:16:50|41007.3|40987.3|40998.5|40978.5|41007.3|40987.3|40998.5|40978.5|5
1722255420000|2024-07-29 12:17:00|40997.3|40977.3|40992.3|40972.3|40997.3|40977.3|40992.3|40972.3|1
1722255430000|2024-07-29 12:17:10|40988.5|40968.5|40983.5|40963.5|40988.5|40968.5|40983.5|40963.5|18
1722255440000|2024-07-29 12:17:20|40982.3|40962.3|40978.6|40958.6|40982.3|40962.3|40978.6|40958.6|11
1722255450000|2024-07-29 12:17:30|40974.8|40954.8|40971|40951|40976.1|40956.1|40971|40951|9
1722255460000|2024-07-29 12:17:40|40973.5|40953.5|40977.3|40957.3|40977.3|40957.3|40973.5|40953.5|8
1722255470000|2024-07-29 12:17:50|40979.8|40959.8|40981|40961|40981|40961|40979.8|40959.8|11
1722255480000|2024-07-29 12:18:00|40979.8|40959.8|40983.5|40963.5|40984.8|40964.8|40979.8|40959.8|8
1722255490000|2024-07-29 12:18:10|40981|40961|40981|40961|40983.5|40963.5|40981|40961|4
1722255500000|2024-07-29 12:18:20|40983.5|40963.5|40979.7|40959.7|40983.5|40963.5|40979.7|40959.7|8
1722255510000|2024-07-29 12:18:30|40981|40961|40978.5|40958.5|40981|40961|40977.2|40957.2|3
1722255520000|2024-07-29 12:18:40|40979.7|40959.7|40982.3|40962.3|40982.3|40962.3|40979.7|40959.7|14
1722255530000|2024-07-29 12:18:50|40983.5|40963.5|40984.8|40964.8|40984.8|40964.8|40983.5|40963.5|10
1722255540000|2024-07-29 12:19:00|40986|40966|40983.5|40963.5|40987.3|40967.3|40983.5|40963.5|17
1722255550000|2024-07-29 12:19:10|40981|40961|40973.5|40953.5|40981|40961|40973.5|40953.5|15
1722255560000|2024-07-29 12:19:20|40972.3|40952.3|40964.8|40944.8|40972.3|40952.3|40964.8|40944.8|16
1722255570000|2024-07-29 12:19:30|40963.5|40943.5|40966|40946|40966|40946|40963.5|40943.5|9
1722255580000|2024-07-29 12:19:40|40967.3|40947.3|40971.1|40951.1|40971.1|40951.1|40967.3|40947.3|0
1722255590000|2024-07-29 12:19:50|40969.8|40949.8|40969.8|40949.8|40971.1|40951.1|40969.8|40949.8|10
1722255600000|2024-07-29 12:20:00|40968.5|40948.5|40954.8|40934.8|40968.5|40948.5|40952.3|40932.3|138
1722255610000|2024-07-29 12:20:10|40953.5|40933.5|40957.3|40937.3|40957.3|40937.3|40953.5|40933.5|34
1722255620000|2024-07-29 12:20:20|40958.5|40938.5|40959.8|40939.8|40963.5|40943.5|40958.5|40938.5|15
1722255630000|2024-07-29 12:20:30|40958.5|40938.5|40958.5|40938.5|40959.8|40939.8|40958.5|40938.5|9
1722255640000|2024-07-29 12:20:40|40957.3|40937.3|40963.6|40943.6|40963.6|40943.6|40957.3|40937.3|15
1722255650000|2024-07-29 12:20:50|40964.8|40944.8|40966.1|40946.1|40966.1|40946.1|40964.8|40944.8|5
1722255660000|2024-07-29 12:21:00|40964.8|40944.8|40968.6|40948.6|40969.8|40949.8|40964.8|40944.8|20
1722255670000|2024-07-29 12:21:10|40966.1|40946.1|40962.3|40942.3|40967.3|40947.3|40962.3|40942.3|3
1722255680000|2024-07-29 12:21:20|40961.1|40941.1|40953.6|40933.6|40961.1|40941.1|40953.6|40933.6|35
1722255690000|2024-07-29 12:21:30|40951.1|40931.1|40937.4|40917.4|40951.1|40931.1|40931.2|40911.2|50
1722255700000|2024-07-29 12:21:40|40944.9|40924.9|40946.2|40926.2|40948.7|40928.7|40944.9|40924.9|64
1722255710000|2024-07-29 12:21:50|40942.5|40922.5|40936.1|40916.1|40942.5|40922.5|40936.1|40916.1|13
1722255720000|2024-07-29 12:22:00|40933.6|40913.6|40933.6|40913.6|40936.1|40916.1|40931.1|40911.1|18
1722255730000|2024-07-29 12:22:10|40932.4|40912.4|40932.4|40912.4|40932.4|40912.4|40929.9|40909.9|4
1722255740000|2024-07-29 12:22:20|40934.9|40914.9|40931.1|40911.1|40934.9|40914.9|40929.9|40909.9|18
1722255750000|2024-07-29 12:22:30|40932.4|40912.4|40932.4|40912.4|40932.4|40912.4|40929.9|40909.9|11
1722255760000|2024-07-29 12:22:40|40934.9|40914.9|40934.9|40914.9|40934.9|40914.9|40932.4|40912.4|30
1722255770000|2024-07-29 12:22:50|40932.4|40912.4|40929.9|40909.9|40932.4|40912.4|40929.9|40909.9|13
1722255780000|2024-07-29 12:23:00|40928.7|40908.7|40932.4|40912.4|40932.4|40912.4|40926.1|40906.1|4
1722255790000|2024-07-29 12:23:10|40929.9|40909.9|40931.2|40911.2|40932.4|40912.4|40929.9|40909.9|1
1722255800000|2024-07-29 12:23:20|40929.9|40909.9|40932.4|40912.4|40932.4|40912.4|40929.9|40909.9|1
1722255810000|2024-07-29 12:23:30|40931.2|40911.2|40917.4|40897.4|40932.4|40912.4|40903.7|40883.7|55
1722255820000|2024-07-29 12:23:40|40919.9|40899.9|40921.2|40901.2|40922.4|40902.4|40919.9|40899.9|7
1722255830000|2024-07-29 12:23:50|40926.2|40906.2|40932.4|40912.4|40934.9|40914.9|40926.2|40906.2|34
1722255840000|2024-07-29 12:24:00|40931.2|40911.2|40944.9|40924.9|40944.9|40924.9|40931.2|40911.2|15
1722255850000|2024-07-29 12:24:10|40946.2|40926.2|40946.2|40926.2|40947.4|40927.4|40946.2|40926.2|3
1722255860000|2024-07-29 12:24:20|40945|40925|40942.5|40922.5|40945|40925|40941.2|40921.2|22
1722255870000|2024-07-29 12:24:30|40943.7|40923.7|40945|40925|40945|40925|40943.7|40923.7|4
1722255880000|2024-07-29 12:24:40|40947.5|40927.5|40960|40940|40961.2|40941.2|40947.5|40927.5|12
1722255890000|2024-07-29 12:24:50|40965|40945|40967.5|40947.5|40968.7|40948.7|40965|40945|10
1722255900000|2024-07-29 12:25:00|40966.2|40946.2|40953.7|40933.7|40966.2|40946.2|40947.5|40927.5|18
1722255910000|2024-07-29 12:25:10|40951.2|40931.2|40957.5|40937.5|40960|40940|40951.2|40931.2|11
1722255920000|2024-07-29 12:25:20|40955|40935|40952.5|40932.5|40955|40935|40952.5|40932.5|15
1722255930000|2024-07-29 12:25:30|40947.5|40927.5|40942.5|40922.5|40947.5|40927.5|40942.5|40922.5|12
1722255940000|2024-07-29 12:25:40|||||||||8
1722255950000|2024-07-29 12:25:50|40940|40920|40940|40920|40940|40920|40937.5|40917.5|5
1722255960000|2024-07-29 12:26:00|40938.8|40918.8|40940|40920|40940|40920|40937.5|40917.5|5
1722255970000|2024-07-29 12:26:10|40941.2|40921.2|40940|40920|40941.2|40921.2|40940|40920|2
1722255980000|2024-07-29 12:26:20|40942.5|40922.5|40938.7|40918.7|40942.5|40922.5|40937.5|40917.5|2
1722255990000|2024-07-29 12:26:30|40940|40920|40942.5|40922.5|40942.5|40922.5|40940|40920|12
1722256000000|2024-07-29 12:26:40|40941.3|40921.3|40942.5|40922.5|40942.5|40922.5|40940|40920|9
1722256020000|2024-07-29 12:27:00|40945.1|40925.1|40956.2|40936.2|40956.2|40936.2|40945.1|40925.1|17
1722256030000|2024-07-29 12:27:10|40955|40935|40951.2|40931.2|40956.2|40936.2|40947.4|40927.4|25
1722256040000|2024-07-29 12:27:20|40950|40930|40946.2|40926.2|40950|40930|40946.2|40926.2|9
1722256050000|2024-07-29 12:27:30|40944.9|40924.9|40946.2|40926.2|40946.2|40926.2|40944.9|40924.9|5
1722256060000|2024-07-29 12:27:40|40947.5|40927.5|40940|40920|40947.5|40927.5|40940|40920|23
1722256070000|2024-07-29 12:27:50|40938.8|40918.8|40935|40915|40938.8|40918.8|40935|40915|10
1722256080000|2024-07-29 12:28:00|40933.8|40913.8|40932.5|40912.5|40933.8|40913.8|40932.5|40912.5|11
1722256090000|2024-07-29 12:28:10|40931.2|40911.2|40933.7|40913.7|40933.7|40913.7|40931.2|40911.2|9
1722256100000|2024-07-29 12:28:20|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|7
1722256110000|2024-07-29 12:28:30|40934.9|40914.9|40936.2|40916.2|40937.5|40917.5|40934.9|40914.9|16
1722256120000|2024-07-29 12:28:40|40935|40915|40935|40915|40935|40915|40931.2|40911.2|3
1722256130000|2024-07-29 12:28:50|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|8
1722256140000|2024-07-29 12:29:00|40937.5|40917.5|40943.8|40923.8|40943.8|40923.8|40936.2|40916.2|16
1722256150000|2024-07-29 12:29:10|||||||||1
1722256160000|2024-07-29 12:29:20|40945|40925|40943.7|40923.7|40945|40925|40943.7|40923.7|6
1722256170000|2024-07-29 12:29:30|40944.9|40924.9|40952.5|40932.5|40952.5|40932.5|40944.9|40924.9|16
1722256190000|2024-07-29 12:29:50|40951.3|40931.3|40941.2|40921.2|40951.3|40931.3|40941.2|40921.2|26
1722256200000|2024-07-29 12:30:00|40939.9|40919.9|40935|40915|40941.2|40921.2|40935|40915|18
1722256210000|2024-07-29 12:30:10|40938.8|40918.8|40942.5|40922.5|40942.5|40922.5|40938.8|40918.8|11
1722256220000|2024-07-29 12:30:20|||||||||1
1722256230000|2024-07-29 12:30:30|40944.9|40924.9|40947.5|40927.5|40947.5|40927.5|40944.9|40924.9|10
1722256240000|2024-07-29 12:30:40|40946.2|40926.2|40943.7|40923.7|40947.5|40927.5|40942.5|40922.5|5
1722256250000|2024-07-29 12:30:50|40946.2|40926.2|40947.5|40927.5|40947.5|40927.5|40946.2|40926.2|2
1722256260000|2024-07-29 12:31:00|40946.2|40926.2|40942.5|40922.5|40947.5|40927.5|40942.5|40922.5|8
1722256270000|2024-07-29 12:31:10|40940|40920|40937.5|40917.5|40940|40920|40937.5|40917.5|2
1722256280000|2024-07-29 12:31:20|40938.7|40918.7|40940|40920|40940|40920|40937.5|40917.5|2
1722256290000|2024-07-29 12:31:30|40937.5|40917.5|40942.5|40922.5|40942.5|40922.5|40937.5|40917.5|15
1722256300000|2024-07-29 12:31:40|40946.2|40926.2|40942.5|40922.5|40946.2|40926.2|40942.5|40922.5|3
1722256310000|2024-07-29 12:31:50|40940|40920|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|9
1722256320000|2024-07-29 12:32:00|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|40937.5|40917.5|15
1722256330000|2024-07-29 12:32:10|40944.9|40924.9|40947.5|40927.5|40948.8|40928.8|40944.9|40924.9|15
1722256340000|2024-07-29 12:32:20|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|2
1722256350000|2024-07-29 12:32:30|40944.9|40924.9|40946.2|40926.2|40946.2|40926.2|40944.9|40924.9|1
1722256360000|2024-07-29 12:32:40|40944.9|40924.9|40946.2|40926.2|40946.2|40926.2|40944.9|40924.9|0
1722256370000|2024-07-29 12:32:50|40937.5|40917.5|40937.5|40917.5|40937.5|40917.5|40936.2|40916.2|5
1722256380000|2024-07-29 12:33:00|40935|40915|40938.8|40918.8|40938.8|40918.8|40935|40915|18
1722256390000|2024-07-29 12:33:10|40937.5|40917.5|40941.3|40921.3|40941.3|40921.3|40937.5|40917.5|11
1722256400000|2024-07-29 12:33:20|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|0
1722256410000|2024-07-29 12:33:30|40943.8|40923.8|40941.2|40921.2|40945|40925|40941.2|40921.2|12
1722256420000|2024-07-29 12:33:40|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|40941.2|40921.2|2
1722256440000|2024-07-29 12:34:00|40941.2|40921.2|40925|40905|40941.2|40921.2|40925|40905|84
1722256450000|2024-07-29 12:34:10|40923.8|40903.8|40917.5|40897.5|40923.8|40903.8|40917.5|40897.5|12
1722256460000|2024-07-29 12:34:20|40916.2|40896.2|40916.2|40896.2|40917.5|40897.5|40916.2|40896.2|1
1722256470000|2024-07-29 12:34:30|40917.5|40897.5|40911.2|40891.2|40917.5|40897.5|40911.2|40891.2|7
1722256480000|2024-07-29 12:34:40|40912.5|40892.5|40905.1|40885.1|40912.5|40892.5|40902.6|40882.6|20
1722256490000|2024-07-29 12:34:50|||||||||1
1722256500000|2024-07-29 12:35:00|40907.5|40887.5|40913.8|40893.8|40913.8|40893.8|40907.5|40887.5|7
1722256510000|2024-07-29 12:35:10|40915.1|40895.1|40913.8|40893.8|40915.1|40895.1|40910.1|40890.1|4
1722256520000|2024-07-29 12:35:20|40915.1|40895.1|40915.1|40895.1|40915.1|40895.1|40915.1|40895.1|5
1722256530000|2024-07-29 12:35:30|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|40915.1|40895.1|6
1722256540000|2024-07-29 12:35:40|40915.1|40895.1|40910.1|40890.1|40915.1|40895.1|40910.1|40890.1|17
1722256550000|2024-07-29 12:35:50|40908.9|40888.9|40903.8|40883.8|40908.9|40888.9|40902.5|40882.5|2
1722256560000|2024-07-29 12:36:00|40902.5|40882.5|40906.3|40886.3|40906.3|40886.3|40902.5|40882.5|15
1722256570000|2024-07-29 12:36:10|40905.1|40885.1|40905.1|40885.1|40907.6|40887.6|40902.6|40882.6|7
1722256580000|2024-07-29 12:36:20|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40903.8|40883.8|35
1722256590000|2024-07-29 12:36:30|40906.4|40886.4|40908.9|40888.9|40908.9|40888.9|40901.3|40881.3|33
1722256600000|2024-07-29 12:36:40|40910.1|40890.1|40912.6|40892.6|40912.6|40892.6|40910.1|40890.1|4
1722256610000|2024-07-29 12:36:50|40913.8|40893.8|40915.1|40895.1|40915.1|40895.1|40913.8|40893.8|6
1722256620000|2024-07-29 12:37:00|40913.8|40893.8|40910.1|40890.1|40913.8|40893.8|40908.8|40888.8|22
1722256630000|2024-07-29 12:37:10|40908.8|40888.8|40903.8|40883.8|40908.8|40888.8|40903.8|40883.8|23
1722256640000|2024-07-29 12:37:20|40902.5|40882.5|40868.8|40848.8|40902.5|40882.5|40868.8|40848.8|34
1722256650000|2024-07-29 12:37:30|40870.1|40850.1|40865.1|40845.1|40870.1|40850.1|40865.1|40845.1|29
1722256660000|2024-07-29 12:37:40|40867.6|40847.6|40878.8|40858.8|40878.8|40858.8|40865.1|40845.1|52
1722256670000|2024-07-29 12:37:50|40880.1|40860.1|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|7
1722256680000|2024-07-29 12:38:00|40877.5|40857.5|40872.5|40852.5|40877.5|40857.5|40872.5|40852.5|24
1722256690000|2024-07-29 12:38:10|40873.8|40853.8|40880.1|40860.1|40880.1|40860.1|40873.8|40853.8|12
1722256700000|2024-07-29 12:38:20|40881.4|40861.4|40891.4|40871.4|40891.4|40871.4|40881.4|40861.4|7
1722256710000|2024-07-29 12:38:30|40890.2|40870.2|40893.9|40873.9|40893.9|40873.9|40887.6|40867.6|9
1722256720000|2024-07-29 12:38:40|40892.6|40872.6|40896.3|40876.3|40898.8|40878.8|40892.6|40872.6|9
1722256730000|2024-07-29 12:38:50|||||||||9
1722256740000|2024-07-29 12:39:00|40898.8|40878.8|40900.1|40880.1|40901.4|40881.4|40898.8|40878.8|8
1722256750000|2024-07-29 12:39:10|40897.6|40877.6|40890.1|40870.1|40897.6|40877.6|40890.1|40870.1|20
1722256760000|2024-07-29 12:39:20|40892.5|40872.5|40893.8|40873.8|40893.8|40873.8|40888.8|40868.8|9
1722256770000|2024-07-29 12:39:30|||||||||2
1722256780000|2024-07-29 12:39:40|40895.1|40875.1|40900.1|40880.1|40901.4|40881.4|40895.1|40875.1|61
1722256790000|2024-07-29 12:39:50|40898.8|40878.8|40897.5|40877.5|40898.8|40878.8|40897.5|40877.5|10
1722256800000|2024-07-29 12:40:00|40895|40875|40885.1|40865.1|40895|40875|40880.1|40860.1|57
1722256810000|2024-07-29 12:40:10|40886.3|40866.3|40893.8|40873.8|40893.8|40873.8|40886.3|40866.3|3
1722256820000|2024-07-29 12:40:20|40896.3|40876.3|40901.4|40881.4|40901.4|40881.4|40896.3|40876.3|4
1722256830000|2024-07-29 12:40:30|40900.1|40880.1|40905.1|40885.1|40905.1|40885.1|40900.1|40880.1|5
1722256840000|2024-07-29 12:40:40|40906.3|40886.3|40928.9|40908.9|40928.9|40908.9|40906.3|40886.3|69
1722256850000|2024-07-29 12:40:50|40931.4|40911.4|40930.1|40910.1|40932.6|40912.6|40928.8|40908.8|29
1722256860000|2024-07-29 12:41:00|40933.8|40913.8|40931.3|40911.3|40933.8|40913.8|40931.3|40911.3|35
1722256870000|2024-07-29 12:41:10|40933.8|40913.8|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|2
1722256880000|2024-07-29 12:41:20|40931.2|40911.2|40935|40915|40935|40915|40931.2|40911.2|21
1722256890000|2024-07-29 12:41:30|40933.8|40913.8|40921.3|40901.3|40933.8|40913.8|40921.3|40901.3|17
1722256900000|2024-07-29 12:41:40|40920.1|40900.1|40926.4|40906.4|40926.4|40906.4|40920.1|40900.1|14
1722256910000|2024-07-29 12:41:50|40925.1|40905.1|40917.6|40897.6|40927.6|40907.6|40917.6|40897.6|11
1722256920000|2024-07-29 12:42:00|40915.1|40895.1|40915.1|40895.1|40915.1|40895.1|40915.1|40895.1|25
1722256930000|2024-07-29 12:42:10|40913.9|40893.9|40912.6|40892.6|40913.9|40893.9|40912.6|40892.6|13
1722256940000|2024-07-29 12:42:20|40915.1|40895.1|40920.1|40900.1|40920.1|40900.1|40915.1|40895.1|6
1722256950000|2024-07-29 12:42:30|||||||||4
1722256960000|2024-07-29 12:42:40|||||||||1
1722256970000|2024-07-29 12:42:50|40925.1|40905.1|40925.1|40905.1|40925.1|40905.1|40925.1|40905.1|14
1722256980000|2024-07-29 12:43:00|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|7
1722256990000|2024-07-29 12:43:10|40922.5|40902.5|40917.6|40897.6|40923.8|40903.8|40917.6|40897.6|2
1722257000000|2024-07-29 12:43:20|40920.1|40900.1|40920.1|40900.1|40920.1|40900.1|40920.1|40900.1|10
1722257010000|2024-07-29 12:43:30|40922.5|40902.5|40923.8|40903.8|40926.3|40906.3|40922.5|40902.5|19
1722257020000|2024-07-29 12:43:40|40925|40905|40938.8|40918.8|40938.8|40918.8|40925|40905|10
1722257030000|2024-07-29 12:43:50|40940.1|40920.1|40938.8|40918.8|40941.4|40921.4|40938.8|40918.8|2
1722257040000|2024-07-29 12:44:00|40935.2|40915.2|40927.6|40907.6|40935.2|40915.2|40927.6|40907.6|13
1722257050000|2024-07-29 12:44:10|40925.1|40905.1|40932.6|40912.6|40932.6|40912.6|40925.1|40905.1|9
1722257060000|2024-07-29 12:44:20|40933.8|40913.8|40935.1|40915.1|40935.1|40915.1|40933.8|40913.8|0
1722257070000|2024-07-29 12:44:30|40937.6|40917.6|40935.1|40915.1|40940.1|40920.1|40935.1|40915.1|1
1722257080000|2024-07-29 12:44:40|40933.8|40913.8|40930.1|40910.1|40933.8|40913.8|40930.1|40910.1|2
1722257090000|2024-07-29 12:44:50|40928.9|40908.9|40926.3|40906.3|40928.9|40908.9|40925.1|40905.1|4
1722257100000|2024-07-29 12:45:00|40925.1|40905.1|40926.3|40906.3|40926.3|40906.3|40923.8|40903.8|16
1722257110000|2024-07-29 12:45:10|40927.6|40907.6|40930.1|40910.1|40930.1|40910.1|40925.1|40905.1|4
1722257120000|2024-07-29 12:45:20|40927.6|40907.6|40925.1|40905.1|40927.6|40907.6|40925.1|40905.1|1
1722257130000|2024-07-29 12:45:30|40923.8|40903.8|40928.9|40908.9|40928.9|40908.9|40923.8|40903.8|3
1722257140000|2024-07-29 12:45:40|40927.6|40907.6|40925.1|40905.1|40927.6|40907.6|40925.1|40905.1|6
1722257150000|2024-07-29 12:45:50|40922.6|40902.6|40923.9|40903.9|40925.1|40905.1|40920.1|40900.1|18
1722257160000|2024-07-29 12:46:00|40925.1|40905.1|40925.1|40905.1|40925.1|40905.1|40922.6|40902.6|22
1722257170000|2024-07-29 12:46:10|40927.6|40907.6|40941.4|40921.4|40941.4|40921.4|40927.6|40907.6|9
1722257180000|2024-07-29 12:46:20|40940.1|40920.1|40946.4|40926.4|40947.6|40927.6|40940.1|40920.1|7
1722257190000|2024-07-29 12:46:30|40945.2|40925.2|40937.7|40917.7|40946.4|40926.4|40937.7|40917.7|9
1722257200000|2024-07-29 12:46:40|40936.4|40916.4|40935.2|40915.2|40936.4|40916.4|40935.2|40915.2|0
1722257210000|2024-07-29 12:46:50|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|6
1722257220000|2024-07-29 12:47:00|40931.4|40911.4|40938.9|40918.9|40938.9|40918.9|40931.4|40911.4|11
1722257230000|2024-07-29 12:47:10|40940.1|40920.1|40938.9|40918.9|40945.2|40925.2|40938.9|40918.9|1
1722257240000|2024-07-29 12:47:20|40940.2|40920.2|40937.7|40917.7|40940.2|40920.2|40937.7|40917.7|8
1722257250000|2024-07-29 12:47:30|40936.4|40916.4|40940.1|40920.1|40940.1|40920.1|40936.4|40916.4|7
1722257260000|2024-07-29 12:47:40|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|3
1722257270000|2024-07-29 12:47:50|40937.6|40917.6|40936.3|40916.3|40938.9|40918.9|40936.3|40916.3|0
1722257280000|2024-07-29 12:48:00|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40933.9|40913.9|8
1722257290000|2024-07-29 12:48:10|40940.2|40920.2|40941.4|40921.4|40941.4|40921.4|40940.2|40920.2|2
1722257300000|2024-07-29 12:48:20|40942.7|40922.7|40940.2|40920.2|40942.7|40922.7|40940.2|40920.2|4
1722257310000|2024-07-29 12:48:30|40937.7|40917.7|40936.4|40916.4|40937.7|40917.7|40936.4|40916.4|1
1722257330000|2024-07-29 12:48:50|40937.7|40917.7|40938.9|40918.9|40938.9|40918.9|40937.7|40917.7|9
1722257340000|2024-07-29 12:49:00|40935.2|40915.2|40943.9|40923.9|40943.9|40923.9|40935.2|40915.2|11
1722257350000|2024-07-29 12:49:10|40945.2|40925.2|40943.9|40923.9|40948.9|40928.9|40943.9|40923.9|5
1722257360000|2024-07-29 12:49:20|40942.7|40922.7|40942.7|40922.7|40942.7|40922.7|40938.9|40918.9|9
1722257370000|2024-07-29 12:49:30|40940.2|40920.2|40943.9|40923.9|40945.2|40925.2|40940.2|40920.2|7
1722257380000|2024-07-29 12:49:40|40945.2|40925.2|40948.9|40928.9|40950.2|40930.2|40945.2|40925.2|26
1722257390000|2024-07-29 12:49:50|40947.6|40927.6|40948.9|40928.9|40948.9|40928.9|40945.1|40925.1|5
1722257400000|2024-07-29 12:50:00|40950.2|40930.2|40952.6|40932.6|40955.1|40935.1|40948.9|40928.9|21
1722257410000|2024-07-29 12:50:10|40957.6|40937.6|40956.4|40936.4|40957.6|40937.6|40952.6|40932.6|22
1722257420000|2024-07-29 12:50:20|40957.6|40937.6|40958.9|40938.9|40958.9|40938.9|40957.6|40937.6|17
1722257430000|2024-07-29 12:50:30|40960.2|40940.2|40968.9|40948.9|40968.9|40948.9|40960.2|40940.2|30
1722257440000|2024-07-29 12:50:40|40967.6|40947.6|40966.4|40946.4|40970.2|40950.2|40965.2|40945.2|19
1722257450000|2024-07-29 12:50:50|40965.2|40945.2|40973.9|40953.9|40973.9|40953.9|40963.9|40943.9|14
1722257460000|2024-07-29 12:51:00|40971.5|40951.5|40968.9|40948.9|40971.5|40951.5|40968.9|40948.9|3
1722257470000|2024-07-29 12:51:10|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|3
1722257480000|2024-07-29 12:51:20|||||||||13
1722257490000|2024-07-29 12:51:30|40963.9|40943.9|40962.6|40942.6|40963.9|40943.9|40962.6|40942.6|4
1722257500000|2024-07-29 12:51:40|40963.9|40943.9|40958.9|40938.9|40963.9|40943.9|40958.9|40938.9|9
1722257510000|2024-07-29 12:51:50|40960.2|40940.2|40963.9|40943.9|40963.9|40943.9|40960.2|40940.2|3
1722257520000|2024-07-29 12:52:00|40966.4|40946.4|40968.9|40948.9|40968.9|40948.9|40963.9|40943.9|4
1722257530000|2024-07-29 12:52:10|40967.7|40947.7|40966.4|40946.4|40968.9|40948.9|40965.2|40945.2|5
1722257540000|2024-07-29 12:52:20|40965.2|40945.2|40965.2|40945.2|40965.2|40945.2|40963.9|40943.9|4
1722257550000|2024-07-29 12:52:30|40963.9|40943.9|40963.9|40943.9|40966.4|40946.4|40963.9|40943.9|5
1722257560000|2024-07-29 12:52:40|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|14
1722257580000|2024-07-29 12:53:00|40969|40949|40972.7|40952.7|40973.9|40953.9|40969|40949|12
1722257590000|2024-07-29 12:53:10|40971.5|40951.5|40968.9|40948.9|40971.5|40951.5|40968.9|40948.9|6
1722257600000|2024-07-29 12:53:20|40967.7|40947.7|40970.2|40950.2|40970.2|40950.2|40966.4|40946.4|9
1722257610000|2024-07-29 12:53:30|40968.9|40948.9|40975.2|40955.2|40975.2|40955.2|40968.9|40948.9|5
1722257620000|2024-07-29 12:53:40|40976.5|40956.5|40995.1|40975.1|40995.1|40975.1|40976.5|40956.5|28
1722257630000|2024-07-29 12:53:50|40993.9|40973.9|40993.9|40973.9|40997.6|40977.6|40993.9|40973.9|12
1722257640000|2024-07-29 12:54:00|40991.4|40971.4|40986.4|40966.4|40991.4|40971.4|40983.9|40963.9|10
1722257650000|2024-07-29 12:54:10|40987.7|40967.7|40988.9|40968.9|40988.9|40968.9|40986.4|40966.4|2
1722257660000|2024-07-29 12:54:20|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|2
1722257670000|2024-07-29 12:54:30|40984|40964|40985.2|40965.2|40985.2|40965.2|40984|40964|8
1722257680000|2024-07-29 12:54:40|40987.7|40967.7|40985.2|40965.2|40988.9|40968.9|40985.2|40965.2|3
1722257690000|2024-07-29 12:54:50|40983.9|40963.9|40985.2|40965.2|40985.2|40965.2|40983.9|40963.9|3
1722257700000|2024-07-29 12:55:00|40983.9|40963.9|40985.2|40965.2|40985.2|40965.2|40983.9|40963.9|0
1722257710000|2024-07-29 12:55:10|40986.4|40966.4|40988.9|40968.9|40988.9|40968.9|40986.4|40966.4|7
1722257720000|2024-07-29 12:55:20|40985.2|40965.2|40992.6|40972.6|40992.6|40972.6|40985.2|40965.2|20
1722257730000|2024-07-29 12:55:30|40993.9|40973.9|41002.6|40982.6|41002.6|40982.6|40993.9|40973.9|31
1722257740000|2024-07-29 12:55:40|41003.9|40983.9|41012.6|40992.6|41015.2|40995.2|41003.9|40983.9|36
1722257750000|2024-07-29 12:55:50|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41008.9|40988.9|13
1722257760000|2024-07-29 12:56:00|41013.9|40993.9|41008.9|40988.9|41015.2|40995.2|41008.9|40988.9|15
1722257770000|2024-07-29 12:56:10|41006.4|40986.4|41008.9|40988.9|41008.9|40988.9|41006.4|40986.4|14
1722257780000|2024-07-29 12:56:20|||||||||1
1722257790000|2024-07-29 12:56:30|41010.2|40990.2|41000.2|40980.2|41010.2|40990.2|41000.2|40980.2|24
1722257800000|2024-07-29 12:56:40|40999|40979|41000.2|40980.2|41000.2|40980.2|40996.5|40976.5|15
1722257810000|2024-07-29 12:56:50|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|4
1722257820000|2024-07-29 12:57:00|41002.7|40982.7|41003.9|40983.9|41003.9|40983.9|40998.9|40978.9|6
1722257830000|2024-07-29 12:57:10|||||||||1
1722257840000|2024-07-29 12:57:20|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|3
1722257850000|2024-07-29 12:57:30|41000.2|40980.2|41005.2|40985.2|41005.2|40985.2|41000.2|40980.2|6
1722257860000|2024-07-29 12:57:40|41003.9|40983.9|41000.2|40980.2|41003.9|40983.9|41000.2|40980.2|3
1722257870000|2024-07-29 12:57:50|41002.6|40982.6|41003.9|40983.9|41003.9|40983.9|41002.6|40982.6|6
1722257880000|2024-07-29 12:58:00|41002.6|40982.6|40997.6|40977.6|41002.6|40982.6|40997.6|40977.6|14
1722257890000|2024-07-29 12:58:10|40998.9|40978.9|40992.7|40972.7|40998.9|40978.9|40990.2|40970.2|13
1722257900000|2024-07-29 12:58:20|40993.9|40973.9|40993.9|40973.9|40995.2|40975.2|40992.7|40972.7|0
1722257910000|2024-07-29 12:58:30|40990.2|40970.2|40990.2|40970.2|40993.9|40973.9|40990.2|40970.2|13
1722257920000|2024-07-29 12:58:40|||||||||18
1722257930000|2024-07-29 12:58:50|40991.5|40971.5|40987.7|40967.7|40991.5|40971.5|40987.7|40967.7|4
1722257940000|2024-07-29 12:59:00|40990.2|40970.2|40992.7|40972.7|40997.7|40977.7|40990.2|40970.2|44
1722257950000|2024-07-29 12:59:10|40995.2|40975.2|40992.7|40972.7|40995.2|40975.2|40987.7|40967.7|12
1722257960000|2024-07-29 12:59:20|40991.5|40971.5|40990.2|40970.2|40992.7|40972.7|40990.2|40970.2|15
1722257970000|2024-07-29 12:59:30|40987.7|40967.7|40991.5|40971.5|40991.5|40971.5|40987.7|40967.7|7
1722257980000|2024-07-29 12:59:40|40991.4|40971.4|40995.2|40975.2|40995.2|40975.2|40991.4|40971.4|20
1722257990000|2024-07-29 12:59:50|40997.7|40977.7|40992.7|40972.7|40997.7|40977.7|40992.7|40972.7|16
1722258000000|2024-07-29 13:00:00|40995.2|40975.2|40976.5|40956.5|40996.5|40976.5|40971.5|40951.5|119
1722258010000|2024-07-29 13:00:10|40979|40959|40974.1|40954.1|40981.5|40961.5|40974.1|40954.1|43
1722258020000|2024-07-29 13:00:20|40976.6|40956.6|40982.8|40962.8|40987.8|40967.8|40976.6|40956.6|50
1722258030000|2024-07-29 13:00:30|40984|40964|40970.4|40950.4|40984|40964|40967.9|40947.9|60
1722258040000|2024-07-29 13:00:40|40971.6|40951.6|40972.9|40952.9|40975.4|40955.4|40970.4|40950.4|28
1722258050000|2024-07-29 13:00:50|40974.1|40954.1|40962.9|40942.9|40975.4|40955.4|40962.9|40942.9|25
1722258060000|2024-07-29 13:01:00|40961.6|40941.6|40960.4|40940.4|40962.9|40942.9|40955.4|40935.4|41
1722258070000|2024-07-29 13:01:10|40958|40938|40950.4|40930.4|40960.4|40940.4|40947.9|40927.9|36
1722258080000|2024-07-29 13:01:20|40949.1|40929.1|40928|40908|40949.1|40929.1|40928|40908|37
1722258090000|2024-07-29 13:01:30|40926.8|40906.8|40906.8|40886.8|40926.8|40906.8|40906.8|40886.8|50
1722258100000|2024-07-29 13:01:40|40908|40888|40905.5|40885.5|40911.7|40891.7|40905.5|40885.5|37
1722258110000|2024-07-29 13:01:50|40906.7|40886.7|40908|40888|40908|40888|40903|40883|22
1722258120000|2024-07-29 13:02:00|40903|40883|40921.7|40901.7|40923|40903|40903|40883|45
1722258130000|2024-07-29 13:02:10|40924.2|40904.2|40940.5|40920.5|40940.5|40920.5|40924.2|40904.2|56
1722258140000|2024-07-29 13:02:20|40938|40918|40928|40908|40938|40918|40928|40908|20
1722258150000|2024-07-29 13:02:30|40925.5|40905.5|40920.5|40900.5|40928|40908|40920.5|40900.5|19
1722258160000|2024-07-29 13:02:40|40919.3|40899.3|40918|40898|40920.5|40900.5|40918|40898|28
1722258170000|2024-07-29 13:02:50|40916.8|40896.8|40918|40898|40918|40898|40911.7|40891.7|9
1722258180000|2024-07-29 13:03:00|40919.2|40899.2|40921.7|40901.7|40923|40903|40918|40898|5
1722258190000|2024-07-29 13:03:10|40923|40903|40908|40888|40923|40903|40908|40888|10
1722258200000|2024-07-29 13:03:20|40905.5|40885.5|40904.2|40884.2|40906.7|40886.7|40903|40883|5
1722258210000|2024-07-29 13:03:30|40905.5|40885.5|40906.8|40886.8|40908|40888|40903|40883|5
1722258220000|2024-07-29 13:03:40|40908|40888|40918|40898|40918|40898|40908|40888|29
1722258230000|2024-07-29 13:03:50|40915.5|40895.5|40913|40893|40920.5|40900.5|40910.5|40890.5|18
1722258240000|2024-07-29 13:04:00|40911.8|40891.8|40895.5|40875.5|40911.8|40891.8|40893|40873|34
1722258250000|2024-07-29 13:04:10|40898|40878|40898|40878|40898|40878|40898|40878|10
1722258260000|2024-07-29 13:04:20|40896.8|40876.8|40898|40878|40900.5|40880.5|40895.5|40875.5|43
1722258270000|2024-07-29 13:04:30|40899.2|40879.2|40905.5|40885.5|40909.3|40889.3|40899.2|40879.2|23
1722258280000|2024-07-29 13:04:40|40906.7|40886.7|40913|40893|40913|40893|40906.7|40886.7|18
1722258290000|2024-07-29 13:04:50|40911.7|40891.7|40903|40883|40911.7|40891.7|40903|40883|33
1722258300000|2024-07-29 13:05:00|40901.8|40881.8|40883|40863|40901.8|40881.8|40876.7|40856.7|84
1722258310000|2024-07-29 13:05:10|40878|40858|40860.5|40840.5|40879.3|40859.3|40856.9|40836.9|181
1722258320000|2024-07-29 13:05:20|40861.8|40841.8|40870.6|40850.6|40870.6|40850.6|40858|40838|50
1722258330000|2024-07-29 13:05:30|40871.9|40851.9|40880.6|40860.6|40880.6|40860.6|40871.9|40851.9|28
1722258340000|2024-07-29 13:05:40|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40880.6|40860.6|60
1722258350000|2024-07-29 13:05:50|40880.6|40860.6|40910.6|40890.6|40910.6|40890.6|40880.6|40860.6|45
1722258360000|2024-07-29 13:06:00|40911.8|40891.8|40911.8|40891.8|40915.6|40895.6|40911.8|40891.8|15
1722258370000|2024-07-29 13:06:10|40909.3|40889.3|40898|40878|40909.3|40889.3|40898|40878|13
1722258380000|2024-07-29 13:06:20|40899.3|40879.3|40910.6|40890.6|40913|40893|40899.3|40879.3|24
1722258390000|2024-07-29 13:06:30|40909.3|40889.3|40921.8|40901.8|40921.8|40901.8|40909.3|40889.3|9
1722258400000|2024-07-29 13:06:40|40923|40903|40921.8|40901.8|40928.1|40908.1|40920.5|40900.5|10
1722258410000|2024-07-29 13:06:50|40918|40898|40911.7|40891.7|40920.5|40900.5|40911.7|40891.7|9
1722258420000|2024-07-29 13:07:00|40908|40888|40900.6|40880.6|40908|40888|40896.9|40876.9|17
1722258430000|2024-07-29 13:07:10|40899.3|40879.3|40889.4|40869.4|40899.3|40879.3|40889.4|40869.4|22
1722258440000|2024-07-29 13:07:20|40888.1|40868.1|40864.3|40844.3|40888.1|40868.1|40864.3|40844.3|21
1722258450000|2024-07-29 13:07:30|40865.6|40845.6|40869.3|40849.3|40869.3|40849.3|40855.6|40835.6|65
1722258460000|2024-07-29 13:07:40|40868|40848|40874.3|40854.3|40874.3|40854.3|40868|40848|21
1722258470000|2024-07-29 13:07:50|40875.5|40855.5|40870.5|40850.5|40876.8|40856.8|40870.5|40850.5|8
1722258480000|2024-07-29 13:08:00|40869.2|40849.2|40864.3|40844.3|40870.5|40850.5|40864.3|40844.3|5
1722258490000|2024-07-29 13:08:10|40861.8|40841.8|40859.3|40839.3|40864.3|40844.3|40859.3|40839.3|14
1722258500000|2024-07-29 13:08:20|40860.6|40840.6|40869.3|40849.3|40873.1|40853.1|40860.6|40840.6|38
1722258510000|2024-07-29 13:08:30|40866.7|40846.7|40874.3|40854.3|40874.3|40854.3|40864.2|40844.2|4
1722258520000|2024-07-29 13:08:40|40875.6|40855.6|40871.8|40851.8|40875.6|40855.6|40871.8|40851.8|9
1722258530000|2024-07-29 13:08:50|40873|40853|40875.6|40855.6|40875.6|40855.6|40870.6|40850.6|11
1722258540000|2024-07-29 13:09:00|40874.3|40854.3|40888.1|40868.1|40888.1|40868.1|40873|40853|13
1722258550000|2024-07-29 13:09:10|40890.5|40870.5|40891.8|40871.8|40896.8|40876.8|40890.5|40870.5|11
1722258560000|2024-07-29 13:09:20|40894.3|40874.3|40880.5|40860.5|40894.3|40874.3|40880.5|40860.5|8
1722258570000|2024-07-29 13:09:30|40881.7|40861.7|40884.3|40864.3|40885.6|40865.6|40879.3|40859.3|8
1722258580000|2024-07-29 13:09:40|40885.6|40865.6|40883.1|40863.1|40885.6|40865.6|40879.3|40859.3|5
1722258590000|2024-07-29 13:09:50|40881.8|40861.8|40873.1|40853.1|40883.1|40863.1|40873.1|40853.1|10
1722258600000|2024-07-29 13:10:00|40871.8|40851.8|40889.3|40869.3|40889.3|40869.3|40868|40848|62
1722258610000|2024-07-29 13:10:10|40891.8|40871.8|40899.3|40879.3|40899.3|40879.3|40891.8|40871.8|22
1722258620000|2024-07-29 13:10:20|40900.6|40880.6|40904.3|40884.3|40906.8|40886.8|40900.6|40880.6|12
1722258630000|2024-07-29 13:10:30|40903|40883|40903|40883|40904.3|40884.3|40903|40883|12
1722258640000|2024-07-29 13:10:40|40901.8|40881.8|40896.8|40876.8|40904.3|40884.3|40896.8|40876.8|15
1722258650000|2024-07-29 13:10:50|40895.6|40875.6|40894.3|40874.3|40895.6|40875.6|40893.1|40873.1|8
1722258660000|2024-07-29 13:11:00|40893.1|40873.1|40904.3|40884.3|40904.3|40884.3|40888.1|40868.1|19
1722258670000|2024-07-29 13:11:10|40905.5|40885.5|40918.1|40898.1|40918.1|40898.1|40905.5|40885.5|5
1722258680000|2024-07-29 13:11:20|40919.4|40899.4|40925.6|40905.6|40926.9|40906.9|40915.6|40895.6|17
1722258690000|2024-07-29 13:11:30|40926.9|40906.9|40936.8|40916.8|40940.6|40920.6|40926.9|40906.9|13
1722258700000|2024-07-29 13:11:40|40938.1|40918.1|40931.8|40911.8|40940.6|40920.6|40931.8|40911.8|37
1722258710000|2024-07-29 13:11:50|40930.6|40910.6|40939.3|40919.3|40939.3|40919.3|40930.6|40910.6|8
1722258720000|2024-07-29 13:12:00|40945.6|40925.6|40959.3|40939.3|40961.8|40941.8|40945.6|40925.6|57
1722258730000|2024-07-29 13:12:10|40958|40938|40948|40928|40958|40938|40948|40928|20
1722258740000|2024-07-29 13:12:20|40946.7|40926.7|40951.8|40931.8|40954.3|40934.3|40946.7|40926.7|9
1722258750000|2024-07-29 13:12:30|40953.1|40933.1|40954.3|40934.3|40954.3|40934.3|40949.3|40929.3|13
1722258760000|2024-07-29 13:12:40|40951.8|40931.8|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|2
1722258770000|2024-07-29 13:12:50|40955.5|40935.5|40974.2|40954.2|40974.2|40954.2|40955.5|40935.5|46
1722258780000|2024-07-29 13:13:00|40972.9|40952.9|40966.7|40946.7|40974.2|40954.2|40966.7|40946.7|21
1722258790000|2024-07-29 13:13:10|40965.5|40945.5|40959.3|40939.3|40965.5|40945.5|40956.8|40936.8|7
1722258800000|2024-07-29 13:13:20|40958|40938|40949.2|40929.2|40958|40938|40949.2|40929.2|7
1722258810000|2024-07-29 13:13:30|40948|40928|40948|40928|40948|40928|40944.2|40924.2|11
1722258820000|2024-07-29 13:13:40|40949.2|40929.2|40946.7|40926.7|40955.5|40935.5|40946.7|40926.7|9
1722258830000|2024-07-29 13:13:50|40948|40928|40945.5|40925.5|40948|40928|40941.7|40921.7|11
1722258840000|2024-07-29 13:14:00|40946.7|40926.7|40963|40943|40963|40943|40945.5|40925.5|84
1722258850000|2024-07-29 13:14:10|40964.2|40944.2|40968|40948|40968|40948|40964.2|40944.2|3
1722258860000|2024-07-29 13:14:20|40966.8|40946.8|40968|40948|40968|40948|40960.5|40940.5|31
1722258870000|2024-07-29 13:14:30|40966.7|40946.7|40970.5|40950.5|40970.5|40950.5|40965.5|40945.5|5
1722258880000|2024-07-29 13:14:40|40971.8|40951.8|40968|40948|40971.8|40951.8|40968|40948|2
1722258890000|2024-07-29 13:14:50|40966.8|40946.8|40958|40938|40968|40948|40955.5|40935.5|13
1722258900000|2024-07-29 13:15:00|40956.7|40936.7|40960.5|40940.5|40960.5|40940.5|40955.5|40935.5|9
1722258910000|2024-07-29 13:15:10|40961.7|40941.7|40966.7|40946.7|40966.7|40946.7|40961.7|40941.7|7
1722258920000|2024-07-29 13:15:20|40968|40948|40980.5|40960.5|40983|40963|40968|40948|18
1722258930000|2024-07-29 13:15:30|40981.7|40961.7|40983|40963|40983|40963|40980.5|40960.5|2
1722258940000|2024-07-29 13:15:40|40981.7|40961.7|40979.2|40959.2|40983|40963|40979.2|40959.2|2
1722258950000|2024-07-29 13:15:50|40977.9|40957.9|40980.5|40960.5|40980.5|40960.5|40977.9|40957.9|4
1722258960000|2024-07-29 13:16:00|40981.7|40961.7|40975.5|40955.5|40983|40963|40972.9|40952.9|20
1722258970000|2024-07-29 13:16:10|40976.8|40956.8|40975.5|40955.5|40976.8|40956.8|40975.5|40955.5|1
1722258980000|2024-07-29 13:16:20|40976.7|40956.7|40980.5|40960.5|40980.5|40960.5|40976.7|40956.7|8
1722258990000|2024-07-29 13:16:30|40981.7|40961.7|40983|40963|40983|40963|40980.5|40960.5|5
1722259000000|2024-07-29 13:16:40|40981.7|40961.7|40980.5|40960.5|40983|40963|40980.5|40960.5|4
1722259010000|2024-07-29 13:16:50|40979.2|40959.2|40968|40948|40979.2|40959.2|40968|40948|3
1722259020000|2024-07-29 13:17:00|40966.7|40946.7|40974.2|40954.2|40974.2|40954.2|40966.7|40946.7|12
1722259030000|2024-07-29 13:17:10|40976.7|40956.7|40973|40953|40977.9|40957.9|40973|40953|16
1722259040000|2024-07-29 13:17:20|40971.7|40951.7|40956.7|40936.7|40971.7|40951.7|40956.7|40936.7|3
1722259050000|2024-07-29 13:17:30|40955.4|40935.4|40946.7|40926.7|40955.4|40935.4|40946.7|40926.7|52
1722259060000|2024-07-29 13:17:40|40945.5|40925.5|40939.2|40919.2|40945.5|40925.5|40939.2|40919.2|4
1722259070000|2024-07-29 13:17:50|40938|40918|40934.2|40914.2|40939.2|40919.2|40934.2|40914.2|9
1722259080000|2024-07-29 13:18:00|40933|40913|40928|40908|40933|40913|40925.5|40905.5|8
1722259090000|2024-07-29 13:18:10|40924.3|40904.3|40923|40903|40926.8|40906.8|40923|40903|3
1722259100000|2024-07-29 13:18:20|40920.5|40900.5|40920.6|40900.6|40920.6|40900.6|40918|40898|4
1722259110000|2024-07-29 13:18:30|40919.3|40899.3|40920.6|40900.6|40923.1|40903.1|40919.3|40899.3|6
1722259120000|2024-07-29 13:18:40|40919.3|40899.3|40930.5|40910.5|40930.5|40910.5|40919.3|40899.3|14
1722259130000|2024-07-29 13:18:50|40932.9|40912.9|40936.8|40916.8|40936.8|40916.8|40932.9|40912.9|4
1722259140000|2024-07-29 13:19:00|40934.3|40914.3|40933|40913|40934.3|40914.3|40931.8|40911.8|7
1722259150000|2024-07-29 13:19:10|40931.8|40911.8|40930.6|40910.6|40931.8|40911.8|40930.6|40910.6|4
1722259160000|2024-07-29 13:19:20|40929.3|40909.3|40923|40903|40929.3|40909.3|40923|40903|0
1722259170000|2024-07-29 13:19:30|40926.8|40906.8|40916.8|40896.8|40926.8|40906.8|40916.8|40896.8|12
1722259180000|2024-07-29 13:19:40|40915.6|40895.6|40908|40888|40915.6|40895.6|40908|40888|4
1722259190000|2024-07-29 13:19:50|40906.8|40886.8|40910.6|40890.6|40911.8|40891.8|40906.8|40886.8|7
1722259200000|2024-07-29 13:20:00|40908|40888|40888.1|40868.1|40909.3|40889.3|40888.1|40868.1|21
1722259210000|2024-07-29 13:20:10|40886.9|40866.9|40889.4|40869.4|40889.4|40869.4|40886.8|40866.8|27
1722259220000|2024-07-29 13:20:20|40890.7|40870.7|40896.8|40876.8|40896.8|40876.8|40889.4|40869.4|8
1722259230000|2024-07-29 13:20:30|40895.5|40875.5|40889.3|40869.3|40895.5|40875.5|40889.3|40869.3|9
1722259240000|2024-07-29 13:20:40|40888.1|40868.1|40880.6|40860.6|40888.1|40868.1|40880.6|40860.6|11
1722259250000|2024-07-29 13:20:50|40879.3|40859.3|40879.4|40859.4|40879.4|40859.4|40878.1|40858.1|5
1722259260000|2024-07-29 13:21:00|40878.1|40858.1|40876.8|40856.8|40881.8|40861.8|40876.8|40856.8|14
1722259270000|2024-07-29 13:21:10|40878.1|40858.1|40880.6|40860.6|40884.3|40864.3|40876.8|40856.8|7
1722259280000|2024-07-29 13:21:20|40883.1|40863.1|40885.6|40865.6|40885.6|40865.6|40883.1|40863.1|2
1722259290000|2024-07-29 13:21:30|40884.4|40864.4|40876.8|40856.8|40884.4|40864.4|40876.8|40856.8|14
1722259300000|2024-07-29 13:21:40|40878.1|40858.1|40870.6|40850.6|40878.1|40858.1|40865.6|40845.6|32
1722259310000|2024-07-29 13:21:50|40871.8|40851.8|40871.8|40851.8|40876.8|40856.8|40871.8|40851.8|12
1722259320000|2024-07-29 13:22:00|40874.3|40854.3|40886.9|40866.9|40886.9|40866.9|40874.3|40854.3|17
1722259330000|2024-07-29 13:22:10|40888.1|40868.1|40888.1|40868.1|40889.4|40869.4|40888.1|40868.1|2
1722259340000|2024-07-29 13:22:20|40890.6|40870.6|40885.5|40865.5|40890.6|40870.6|40885.5|40865.5|7
1722259350000|2024-07-29 13:22:30|40884.3|40864.3|40870.5|40850.5|40884.3|40864.3|40870.5|40850.5|16
1722259360000|2024-07-29 13:22:40|40871.8|40851.8|40866.9|40846.9|40871.8|40851.8|40865.6|40845.6|18
1722259370000|2024-07-29 13:22:50|40868.2|40848.2|40875.6|40855.6|40875.6|40855.6|40868.2|40848.2|13
1722259380000|2024-07-29 13:23:00|40876.9|40856.9|40883.1|40863.1|40883.1|40863.1|40875.6|40855.6|6
1722259390000|2024-07-29 13:23:10|40884.3|40864.3|40880.6|40860.6|40888.1|40868.1|40880.6|40860.6|16
1722259400000|2024-07-29 13:23:20|40883.1|40863.1|40890.6|40870.6|40890.6|40870.6|40883.1|40863.1|15
1722259410000|2024-07-29 13:23:30|40891.8|40871.8|40898.1|40878.1|40898.1|40878.1|40891.8|40871.8|8
1722259420000|2024-07-29 13:23:40|40899.4|40879.4|40903.1|40883.1|40903.1|40883.1|40899.4|40879.4|3
1722259430000|2024-07-29 13:23:50|40904.3|40884.3|40901.8|40881.8|40905.6|40885.6|40901.8|40881.8|9
1722259440000|2024-07-29 13:24:00|40900.5|40880.5|40900.6|40880.6|40905.6|40885.6|40900.5|40880.5|3
1722259450000|2024-07-29 13:24:10|40896.8|40876.8|40893.1|40873.1|40896.8|40876.8|40893.1|40873.1|4
1722259460000|2024-07-29 13:24:20|40891.9|40871.9|40898.1|40878.1|40898.1|40878.1|40891.9|40871.9|3
1722259470000|2024-07-29 13:24:30|40900.6|40880.6|40904.3|40884.3|40904.3|40884.3|40898.1|40878.1|7
1722259480000|2024-07-29 13:24:40|40908.1|40888.1|40909.4|40889.4|40910.6|40890.6|40906.9|40886.9|6
1722259490000|2024-07-29 13:24:50|40910.6|40890.6|40915.6|40895.6|40915.6|40895.6|40908.1|40888.1|9
1722259500000|2024-07-29 13:25:00|40916.8|40896.8|40930.6|40910.6|40930.6|40910.6|40915.6|40895.6|5
1722259510000|2024-07-29 13:25:10|40931.8|40911.8|40945.6|40925.6|40945.6|40925.6|40931.8|40911.8|9
1722259520000|2024-07-29 13:25:20|40944.4|40924.4|40950.6|40930.6|40950.6|40930.6|40943.1|40923.1|6
1722259530000|2024-07-29 13:25:30|40948.1|40928.1|40948.1|40928.1|40950.6|40930.6|40948.1|40928.1|2
1722259540000|2024-07-29 13:25:40|40946.8|40926.8|40964.3|40944.3|40964.3|40944.3|40946.8|40926.8|24
1722259550000|2024-07-29 13:25:50|40963|40943|40960.6|40940.6|40964.4|40944.4|40960.5|40940.5|4
1722259560000|2024-07-29 13:26:00|40959.4|40939.4|40965.6|40945.6|40965.6|40945.6|40956.8|40936.8|2
1722259570000|2024-07-29 13:26:10|40964.4|40944.4|40963.1|40943.1|40964.4|40944.4|40963.1|40943.1|3
1722259580000|2024-07-29 13:26:20|40961.8|40941.8|40950.6|40930.6|40961.8|40941.8|40949.3|40929.3|13
1722259590000|2024-07-29 13:26:30|40948.1|40928.1|40953.1|40933.1|40953.1|40933.1|40948.1|40928.1|4
1722259600000|2024-07-29 13:26:40|40954.4|40934.4|40960.6|40940.6|40960.6|40940.6|40954.3|40934.3|4
1722259610000|2024-07-29 13:26:50|40961.9|40941.9|40964.4|40944.4|40964.4|40944.4|40960.6|40940.6|3
1722259620000|2024-07-29 13:27:00|40963.1|40943.1|40966.8|40946.8|40969.4|40949.4|40963.1|40943.1|13
1722259630000|2024-07-29 13:27:10|40968.1|40948.1|40973.1|40953.1|40973.1|40953.1|40968.1|40948.1|5
1722259640000|2024-07-29 13:27:20|40971.8|40951.8|40971.8|40951.8|40973.1|40953.1|40970.6|40950.6|3
1722259650000|2024-07-29 13:27:30|40970.6|40950.6|40981.8|40961.8|40981.8|40961.8|40970.6|40950.6|12
1722259660000|2024-07-29 13:27:40|40983|40963|40981.8|40961.8|40986.8|40966.8|40981.8|40961.8|17
1722259670000|2024-07-29 13:27:50|40980.5|40960.5|40971.8|40951.8|40980.5|40960.5|40971.8|40951.8|26
1722259680000|2024-07-29 13:28:00|40970.5|40950.5|40975.6|40955.6|40976.8|40956.8|40970.5|40950.5|4
1722259690000|2024-07-29 13:28:10|40976.8|40956.8|40961.8|40941.8|40976.8|40956.8|40960.5|40940.5|3
1722259700000|2024-07-29 13:28:20|40959.3|40939.3|40963.1|40943.1|40963.1|40943.1|40959.3|40939.3|3
1722259710000|2024-07-29 13:28:30|40964.3|40944.3|40966.8|40946.8|40966.8|40946.8|40964.3|40944.3|1
1722259720000|2024-07-29 13:28:40|40965.6|40945.6|40968.1|40948.1|40969.3|40949.3|40965.6|40945.6|7
1722259730000|2024-07-29 13:28:50|40966.8|40946.8|40966.8|40946.8|40969.3|40949.3|40965.5|40945.5|3
1722259740000|2024-07-29 13:29:00|40970.6|40950.6|40985.6|40965.6|40985.6|40965.6|40969.3|40949.3|16
1722259750000|2024-07-29 13:29:10|40986.9|40966.9|40978|40958|40986.9|40966.9|40978|40958|16
1722259760000|2024-07-29 13:29:20|40979.3|40959.3|40980.6|40960.6|40981.8|40961.8|40976.8|40956.8|2
1722259770000|2024-07-29 13:29:30|40981.8|40961.8|40976.8|40956.8|40983.1|40963.1|40976.8|40956.8|51
1722259780000|2024-07-29 13:29:40|40978.1|40958.1|40978.1|40958.1|40978.1|40958.1|40976.8|40956.8|0
1722259790000|2024-07-29 13:29:50|40976.8|40956.8|40966.8|40946.8|40980.6|40960.6|40966.8|40946.8|13
1722259800000|2024-07-29 13:30:00|40965.6|40945.6|40954.3|40934.3|40969.3|40949.3|40953.1|40933.1|16
1722259810000|2024-07-29 13:30:10|40953.1|40933.1|40958.1|40938.1|40958.1|40938.1|40949.3|40929.3|8
1722259820000|2024-07-29 13:30:20|40959.4|40939.4|40960.6|40940.6|40961.9|40941.9|40958.1|40938.1|4
1722259830000|2024-07-29 13:30:30|40959.4|40939.4|40969.4|40949.4|40969.4|40949.4|40958.1|40938.1|15
1722259840000|2024-07-29 13:30:40|40970.6|40950.6|40979.4|40959.4|40979.4|40959.4|40969.4|40949.4|13
1722259850000|2024-07-29 13:30:50|40978.1|40958.1|40966.9|40946.9|40978.1|40958.1|40966.9|40946.9|18
1722259860000|2024-07-29 13:31:00|40965.7|40945.7|40951.9|40931.9|40965.7|40945.7|40948.1|40928.1|1
1722259870000|2024-07-29 13:31:10|40949.4|40929.4|40958.1|40938.1|40961.9|40941.9|40946.9|40926.9|8
1722259880000|2024-07-29 13:31:20|40956.9|40936.9|40958.1|40938.1|40960.7|40940.7|40954.4|40934.4|6
1722259890000|2024-07-29 13:31:30|40960.7|40940.7|40966.9|40946.9|40966.9|40946.9|40959.4|40939.4|4
1722259900000|2024-07-29 13:31:40|40965.6|40945.6|40975.7|40955.7|40978.2|40958.2|40963.1|40943.1|12
1722259910000|2024-07-29 13:31:50|40976.9|40956.9|40961.9|40941.9|40979.4|40959.4|40961.9|40941.9|23
1722259920000|2024-07-29 13:32:00|40958.2|40938.2|40963.2|40943.2|40965.7|40945.7|40956.9|40936.9|9
1722259930000|2024-07-29 13:32:10|40964.4|40944.4|40959.4|40939.4|40965.7|40945.7|40959.4|40939.4|8
1722259940000|2024-07-29 13:32:20|40960.6|40940.6|40949.4|40929.4|40961.9|40941.9|40949.4|40929.4|15
1722259950000|2024-07-29 13:32:30|40946.9|40926.9|40941.9|40921.9|40946.9|40926.9|40936.9|40916.9|100
1722259960000|2024-07-29 13:32:40|40944.4|40924.4|40955.7|40935.7|40955.7|40935.7|40941.9|40921.9|17
1722259970000|2024-07-29 13:32:50|40954.5|40934.5|40958.2|40938.2|40958.2|40938.2|40951.9|40931.9|12
1722259980000|2024-07-29 13:33:00|40956.9|40936.9|40956.9|40936.9|40956.9|40936.9|40955.6|40935.6|12
1722259990000|2024-07-29 13:33:10|40955.6|40935.6|40951.9|40931.9|40956.9|40936.9|40951.9|40931.9|34
1722260000000|2024-07-29 13:33:20|40953.1|40933.1|40951.9|40931.9|40958.1|40938.1|40951.9|40931.9|7
1722260010000|2024-07-29 13:33:30|40950.6|40930.6|40946.9|40926.9|40951.9|40931.9|40946.9|40926.9|6
1722260020000|2024-07-29 13:33:40|40943.2|40923.2|40941.9|40921.9|40946.9|40926.9|40941.9|40921.9|14
1722260030000|2024-07-29 13:33:50|40940.7|40920.7|40940.6|40920.6|40944.4|40924.4|40936.9|40916.9|11
1722260040000|2024-07-29 13:34:00|40936.9|40916.9|40925.8|40905.8|40936.9|40916.9|40925.8|40905.8|26
1722260050000|2024-07-29 13:34:10|40923.2|40903.2|40930.7|40910.7|40933.2|40913.2|40921.9|40901.9|9
1722260060000|2024-07-29 13:34:20|40931.9|40911.9|40926.9|40906.9|40932|40912|40923.2|40903.2|11
1722260070000|2024-07-29 13:34:30|40925.7|40905.7|40938.1|40918.1|40939.4|40919.4|40925.7|40905.7|11
1722260080000|2024-07-29 13:34:40|40939.4|40919.4|40939.4|40919.4|40941.9|40921.9|40936.9|40916.9|2
1722260090000|2024-07-29 13:34:50|40938.1|40918.1|40934.4|40914.4|40938.1|40918.1|40931.9|40911.9|10
1722260100000|2024-07-29 13:35:00|40936.9|40916.9|40954.3|40934.3|40954.3|40934.3|40931.9|40911.9|19
1722260110000|2024-07-29 13:35:10|40955.6|40935.6|40956.9|40936.9|40958.1|40938.1|40954.3|40934.3|8
1722260120000|2024-07-29 13:35:20|40955.6|40935.6|40979.3|40959.3|40981.8|40961.8|40955.6|40935.6|33
1722260130000|2024-07-29 13:35:30|40980.6|40960.6|40988.1|40968.1|40988.1|40968.1|40978|40958|12
1722260140000|2024-07-29 13:35:40|40993.1|40973.1|40993|40973|40993.1|40973.1|40988|40968|60
1722260150000|2024-07-29 13:35:50|40994.3|40974.3|40995.6|40975.6|40995.6|40975.6|40994.3|40974.3|8
1722260160000|2024-07-29 13:36:00|40999.3|40979.3|41003|40983|41004.3|40984.3|40999.3|40979.3|13
1722260170000|2024-07-29 13:36:10|41004.3|40984.3|40993|40973|41005.6|40985.6|40993|40973|28
1722260180000|2024-07-29 13:36:20|40994.3|40974.3|40988|40968|40998|40978|40988|40968|6
1722260190000|2024-07-29 13:36:30|40993|40973|40991.7|40971.7|40994.3|40974.3|40991.7|40971.7|5
1722260200000|2024-07-29 13:36:40|40989.2|40969.2|40960.5|40940.5|40989.2|40969.2|40960.5|40940.5|3
1722260210000|2024-07-29 13:36:50|40958|40938|40970.5|40950.5|40970.5|40950.5|40958|40938|16
1722260220000|2024-07-29 13:37:00|40972.9|40952.9|40986.7|40966.7|40987.9|40967.9|40972.9|40952.9|15
1722260230000|2024-07-29 13:37:10|40985.4|40965.4|40979.2|40959.2|40987.9|40967.9|40978|40958|7
1722260240000|2024-07-29 13:37:20|40978|40958|40996.7|40976.7|40996.7|40976.7|40978|40958|15
1722260250000|2024-07-29 13:37:30|40995.5|40975.5|40988|40968|40995.5|40975.5|40988|40968|17
1722260260000|2024-07-29 13:37:40|40989.3|40969.3|40983|40963|40990.5|40970.5|40983|40963|8
1722260270000|2024-07-29 13:37:50|40984.2|40964.2|40985.5|40965.5|40985.5|40965.5|40981.7|40961.7|5
1722260280000|2024-07-29 13:38:00|40988|40968|40989.2|40969.2|40995.5|40975.5|40988|40968|5
1722260290000|2024-07-29 13:38:10|40990.5|40970.5|40986.7|40966.7|40991.7|40971.7|40986.7|40966.7|3
1722260300000|2024-07-29 13:38:20|40989.2|40969.2|40996.7|40976.7|40996.7|40976.7|40989.2|40969.2|15
1722260310000|2024-07-29 13:38:30|40995.5|40975.5|40999.2|40979.2|41000.4|40980.4|40994.2|40974.2|32
1722260320000|2024-07-29 13:38:40|40998|40978|40991.7|40971.7|40998|40978|40989.2|40969.2|8
1722260330000|2024-07-29 13:38:50|40990.4|40970.4|40994.2|40974.2|40994.2|40974.2|40990.4|40970.4|7
1722260340000|2024-07-29 13:39:00|40995.4|40975.4|40995.4|40975.4|40999.2|40979.2|40995.4|40975.4|7
1722260350000|2024-07-29 13:39:10|40996.7|40976.7|40995.5|40975.5|40999.2|40979.2|40995.4|40975.4|8
1722260360000|2024-07-29 13:39:20|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|1
1722260370000|2024-07-29 13:39:30|40991.7|40971.7|40996.7|40976.7|40996.7|40976.7|40990.4|40970.4|48
1722260380000|2024-07-29 13:39:40|40998|40978|40998|40978|41000.5|40980.5|40998|40978|7
1722260390000|2024-07-29 13:39:50|40996.8|40976.8|40994.2|40974.2|40998|40978|40994.2|40974.2|2
1722260400000|2024-07-29 13:40:00|40991.7|40971.7|40984.2|40964.2|40991.7|40971.7|40983|40963|37
1722260410000|2024-07-29 13:40:10|40983|40963|40966.8|40946.8|40986.7|40966.7|40965.5|40945.5|15
1722260420000|2024-07-29 13:40:20|40965.5|40945.5|40971.8|40951.8|40971.8|40951.8|40964.3|40944.3|12
1722260430000|2024-07-29 13:40:30|40969.3|40949.3|40964.3|40944.3|40973.1|40953.1|40964.3|40944.3|20
1722260440000|2024-07-29 13:40:40|40963.1|40943.1|40964.3|40944.3|40964.3|40944.3|40956.8|40936.8|19
1722260450000|2024-07-29 13:40:50|40961.9|40941.9|40939.3|40919.3|40961.9|40941.9|40935.6|40915.6|36
1722260460000|2024-07-29 13:41:00|40940.6|40920.6|40981.8|40961.8|40981.8|40961.8|40940.6|40920.6|35
1722260470000|2024-07-29 13:41:10|40980.5|40960.5|40988.1|40968.1|40990.5|40970.5|40978.1|40958.1|17
1722260480000|2024-07-29 13:41:20|40985.5|40965.5|40984.3|40964.3|40985.5|40965.5|40979.3|40959.3|10
1722260490000|2024-07-29 13:41:30|40985.6|40965.6|40988.1|40968.1|40988.1|40968.1|40984.3|40964.3|11
1722260500000|2024-07-29 13:41:40|40986.8|40966.8|40974.3|40954.3|40988.1|40968.1|40973|40953|8
1722260510000|2024-07-29 13:41:50|40973.1|40953.1|40965.6|40945.6|40973.1|40953.1|40965.6|40945.6|17
1722260520000|2024-07-29 13:42:00|40964.3|40944.3|40974.3|40954.3|40974.3|40954.3|40958.1|40938.1|15
1722260530000|2024-07-29 13:42:10|40973.1|40953.1|40968.1|40948.1|40973.1|40953.1|40968.1|40948.1|6
1722260540000|2024-07-29 13:42:20|40966.9|40946.9|40939.3|40919.3|40966.9|40946.9|40939.3|40919.3|11
1722260550000|2024-07-29 13:42:30|40938.2|40918.2|40939.3|40919.3|40943.1|40923.1|40935.6|40915.6|17
1722260560000|2024-07-29 13:42:40|40940.6|40920.6|40938.1|40918.1|40940.6|40920.6|40938.1|40918.1|25
1722260570000|2024-07-29 13:42:50|40936.9|40916.9|40939.3|40919.3|40939.3|40919.3|40931.9|40911.9|42
1722260580000|2024-07-29 13:43:00|40933.1|40913.1|40935.5|40915.5|40935.5|40915.5|40929.3|40909.3|32
1722260590000|2024-07-29 13:43:10|40934.3|40914.3|40930.6|40910.6|40934.3|40914.3|40930.6|40910.6|27
1722260600000|2024-07-29 13:43:20|40931.9|40911.9|40938.2|40918.2|40940.7|40920.7|40925.6|40905.6|32
1722260610000|2024-07-29 13:43:30|40939.4|40919.4|40943.2|40923.2|40943.2|40923.2|40938.2|40918.2|20
1722260620000|2024-07-29 13:43:40|40940.7|40920.7|40945.7|40925.7|40945.7|40925.7|40938.2|40918.2|11
1722260630000|2024-07-29 13:43:50|40943.2|40923.2|40953.2|40933.2|40953.2|40933.2|40943.2|40923.2|20
1722260640000|2024-07-29 13:44:00|40949.5|40929.5|40940.7|40920.7|40949.5|40929.5|40939.4|40919.4|7
1722260650000|2024-07-29 13:44:10|40941.9|40921.9|40943.1|40923.1|40946.9|40926.9|40940.7|40920.7|11
1722260660000|2024-07-29 13:44:20|40944.4|40924.4|40943.2|40923.2|40944.4|40924.4|40940.7|40920.7|3
1722260670000|2024-07-29 13:44:30|40941.9|40921.9|40943.2|40923.2|40943.2|40923.2|40940.7|40920.7|6
1722260680000|2024-07-29 13:44:40|40942|40922|40943.2|40923.2|40943.2|40923.2|40942|40922|1
1722260690000|2024-07-29 13:44:50|40940.7|40920.7|40934.5|40914.5|40940.7|40920.7|40934.5|40914.5|15
1722260700000|2024-07-29 13:45:00|40929.5|40909.5|40945.6|40925.6|40945.6|40925.6|40928.2|40908.2|25
1722260710000|2024-07-29 13:45:10|40946.9|40926.9|40953.2|40933.2|40954.4|40934.4|40946.9|40926.9|12
1722260720000|2024-07-29 13:45:20|40951.9|40931.9|40958.2|40938.2|40959.5|40939.5|40951.9|40931.9|32
1722260730000|2024-07-29 13:45:30|40956.9|40936.9|40964.4|40944.4|40964.4|40944.4|40955.7|40935.7|15
1722260740000|2024-07-29 13:45:40|40966.9|40946.9|40966.9|40946.9|40970.7|40950.7|40966.9|40946.9|7
1722260750000|2024-07-29 13:45:50|40965.7|40945.7|40975.7|40955.7|40975.7|40955.7|40965.7|40945.7|20
1722260760000|2024-07-29 13:46:00|40971.9|40951.9|40953.2|40933.2|40971.9|40951.9|40953.2|40933.2|19
1722260770000|2024-07-29 13:46:10|40950.7|40930.7|40945.7|40925.7|40950.7|40930.7|40943.2|40923.2|6
1722260780000|2024-07-29 13:46:20|40944.5|40924.5|40933.2|40913.2|40944.5|40924.5|40930.7|40910.7|21
1722260790000|2024-07-29 13:46:30|40931.9|40911.9|40930.7|40910.7|40934.4|40914.4|40926.9|40906.9|10
1722260800000|2024-07-29 13:46:40|40929.5|40909.5|40918.2|40898.2|40929.5|40909.5|40916.9|40896.9|48
1722260810000|2024-07-29 13:46:50|40917|40897|40908.2|40888.2|40917|40897|40908.2|40888.2|13
1722260820000|2024-07-29 13:47:00|40910.6|40890.6|40921.9|40901.9|40923.2|40903.2|40908.2|40888.2|22
1722260830000|2024-07-29 13:47:10|40923.2|40903.2|40923.2|40903.2|40923.2|40903.2|40918.2|40898.2|5
1722260840000|2024-07-29 13:47:20|40925.6|40905.6|40923.2|40903.2|40927|40907|40923.2|40903.2|13
1722260850000|2024-07-29 13:47:30|40920.7|40900.7|40919.4|40899.4|40920.7|40900.7|40918.2|40898.2|81
1722260860000|2024-07-29 13:47:40|40920.7|40900.7|40919.4|40899.4|40920.7|40900.7|40916.9|40896.9|14
1722260870000|2024-07-29 13:47:50|40918.2|40898.2|40920.7|40900.7|40921.9|40901.9|40916.9|40896.9|21
1722260880000|2024-07-29 13:48:00|40919.5|40899.5|40902|40882|40919.5|40899.5|40895.7|40875.7|42
1722260890000|2024-07-29 13:48:10|40903.2|40883.2|40898.3|40878.3|40903.2|40883.2|40898.2|40878.2|17
1722260900000|2024-07-29 13:48:20|40899.5|40879.5|40903.3|40883.3|40903.3|40883.3|40899.5|40879.5|8
1722260910000|2024-07-29 13:48:30|40902|40882|40898.3|40878.3|40903.2|40883.2|40898.3|40878.3|10
1722260920000|2024-07-29 13:48:40|40897.1|40877.1|40898.3|40878.3|40900.8|40880.8|40895.8|40875.8|20
1722260930000|2024-07-29 13:48:50|40897.1|40877.1|40894.5|40874.5|40900.8|40880.8|40893.3|40873.3|89
1722260940000|2024-07-29 13:49:00|40893.2|40873.2|40894.5|40874.5|40898.2|40878.2|40889.5|40869.5|41
1722260950000|2024-07-29 13:49:10|40896.9|40876.9|40905.7|40885.7|40905.7|40885.7|40896.9|40876.9|29
1722260960000|2024-07-29 13:49:20|40908.2|40888.2|40903.2|40883.2|40908.2|40888.2|40902|40882|26
1722260970000|2024-07-29 13:49:30|40904.5|40884.5|40894.5|40874.5|40904.5|40884.5|40894.5|40874.5|13
1722260980000|2024-07-29 13:49:40|40893.2|40873.2|40890.7|40870.7|40894.5|40874.5|40889.5|40869.5|17
1722260990000|2024-07-29 13:49:50|40894.5|40874.5|40897|40877|40898.2|40878.2|40894.5|40874.5|6
1722261000000|2024-07-29 13:50:00|40898.3|40878.3|40902.1|40882.1|40902.1|40882.1|40897|40877|4
1722261010000|2024-07-29 13:50:10|40903.3|40883.3|40895.8|40875.8|40905.8|40885.8|40895.8|40875.8|14
1722261020000|2024-07-29 13:50:20|40894.6|40874.6|40910.8|40890.8|40910.8|40890.8|40893.4|40873.4|52
1722261030000|2024-07-29 13:50:30|40912|40892|40919.6|40899.6|40919.6|40899.6|40912|40892|9
1722261040000|2024-07-29 13:50:40|40918.3|40898.3|40919.5|40899.5|40919.5|40899.5|40914.5|40894.5|4
1722261050000|2024-07-29 13:50:50|40920.8|40900.8|40920.8|40900.8|40920.8|40900.8|40918.3|40898.3|8
1722261060000|2024-07-29 13:51:00|40922.1|40902.1|40943.3|40923.3|40943.3|40923.3|40922.1|40902.1|13
1722261070000|2024-07-29 13:51:10|40944.6|40924.6|40950.8|40930.8|40952.1|40932.1|40944.6|40924.6|8
1722261080000|2024-07-29 13:51:20|40952.1|40932.1|40957.1|40937.1|40957.1|40937.1|40952.1|40932.1|14
1722261090000|2024-07-29 13:51:30|40958.4|40938.4|40977.1|40957.1|40977.1|40957.1|40958.4|40938.4|10
1722261100000|2024-07-29 13:51:40|40978.4|40958.4|40985.9|40965.9|40985.9|40965.9|40977.1|40957.1|16
1722261110000|2024-07-29 13:51:50|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|5
1722261120000|2024-07-29 13:52:00|40985.9|40965.9|40992.1|40972.1|40993.4|40973.4|40985.9|40965.9|7
1722261130000|2024-07-29 13:52:10|40990.8|40970.8|40984.6|40964.6|40990.8|40970.8|40984.6|40964.6|4
1722261140000|2024-07-29 13:52:20|40985.9|40965.9|40997.1|40977.1|40997.1|40977.1|40982.1|40962.1|12
1722261150000|2024-07-29 13:52:30|40994.6|40974.6|40989.6|40969.6|40998.4|40978.4|40989.6|40969.6|11
1722261160000|2024-07-29 13:52:40|40988.3|40968.3|40988.3|40968.3|40993.3|40973.3|40988.3|40968.3|6
1722261170000|2024-07-29 13:52:50|40989.5|40969.5|40993.3|40973.3|40993.3|40973.3|40988.3|40968.3|2
1722261180000|2024-07-29 13:53:00|40990.9|40970.9|41000.7|40980.7|41000.7|40980.7|40990.8|40970.8|15
1722261190000|2024-07-29 13:53:10|41002|40982|40994.5|40974.5|41003.2|40983.2|40994.5|40974.5|14
1722261200000|2024-07-29 13:53:20|40995.8|40975.8|40992|40972|40997|40977|40990.7|40970.7|5
1722261210000|2024-07-29 13:53:30|40993.3|40973.3|41007|40987|41007|40987|40993.3|40973.3|5
1722261220000|2024-07-29 13:53:40|41009.5|40989.5|40992|40972|41009.5|40989.5|40992|40972|9
1722261230000|2024-07-29 13:53:50|40989.5|40969.5|40992.1|40972.1|40992.1|40972.1|40985.8|40965.8|28
1722261240000|2024-07-29 13:54:00|40990.8|40970.8|40997|40977|40997|40977|40990.8|40970.8|2
1722261250000|2024-07-29 13:54:10|||||||||10
1722261260000|2024-07-29 13:54:20|40998.2|40978.2|41002|40982|41002|40982|40998.2|40978.2|36
1722261270000|2024-07-29 13:54:30|41004.5|40984.5|41002|40982|41004.5|40984.5|41002|40982|6
1722261280000|2024-07-29 13:54:40|41000.8|40980.8|41020.8|41000.8|41020.8|41000.8|41000.8|40980.8|19
1722261290000|2024-07-29 13:54:50|41022.1|41002.1|41027|41007|41029.5|41009.5|41020.8|41000.8|22
1722261300000|2024-07-29 13:55:00|41025.8|41005.8|41027|41007|41027|41007|41022|41002|25
1722261310000|2024-07-29 13:55:10|41028.3|41008.3|41027|41007|41032|41012|41027|41007|8
1722261320000|2024-07-29 13:55:20|41025.8|41005.8|41022|41002|41025.8|41005.8|41019.5|40999.5|6
1722261330000|2024-07-29 13:55:30|41023.2|41003.2|41027|41007|41028.3|41008.3|41023.2|41003.2|4
1722261340000|2024-07-29 13:55:40|41024.5|41004.5|41023.2|41003.2|41027|41007|41022|41002|8
1722261350000|2024-07-29 13:55:50|41022|41002|41022|41002|41024.5|41004.5|41022|41002|6
1722261360000|2024-07-29 13:56:00|41020.7|41000.7|41025.7|41005.7|41028.2|41008.2|41020.7|41000.7|47
1722261370000|2024-07-29 13:56:10|41026.9|41006.9|41025.7|41005.7|41028.2|41008.2|41025.7|41005.7|1
1722261380000|2024-07-29 13:56:20|41024.4|41004.4|41019.4|40999.4|41024.4|41004.4|41019.4|40999.4|1
1722261390000|2024-07-29 13:56:30|41013.2|40993.2|41009.4|40989.4|41013.2|40993.2|41009.4|40989.4|16
1722261400000|2024-07-29 13:56:40|41008.2|40988.2|41000.7|40980.7|41008.2|40988.2|41000.7|40980.7|13
1722261410000|2024-07-29 13:56:50|40999.4|40979.4|41005.6|40985.6|41005.6|40985.6|40996.9|40976.9|1
1722261420000|2024-07-29 13:57:00|41008.1|40988.1|41019.4|40999.4|41019.4|40999.4|41008.1|40988.1|8
1722261430000|2024-07-29 13:57:10|41020.7|41000.7|41014.4|40994.4|41020.7|41000.7|41011.9|40991.9|7
1722261440000|2024-07-29 13:57:20|41010.6|40990.6|41018.2|40998.2|41018.2|40998.2|41010.6|40990.6|2
1722261450000|2024-07-29 13:57:30|41019.4|40999.4|41020.6|41000.6|41025.6|41005.6|41019.4|40999.4|7
1722261460000|2024-07-29 13:57:40|41021.9|41001.9|41020.6|41000.6|41025.6|41005.6|41020.6|41000.6|2
1722261470000|2024-07-29 13:57:50|41019.4|40999.4|41018.2|40998.2|41019.4|40999.4|41017|40997|1
1722261480000|2024-07-29 13:58:00|41019.4|40999.4|41019.4|40999.4|41020.7|41000.7|41019.4|40999.4|7
1722261490000|2024-07-29 13:58:10|41018.1|40998.1|41011.9|40991.9|41018.1|40998.1|41011.9|40991.9|3
1722261500000|2024-07-29 13:58:20|41010.6|40990.6|41009.4|40989.4|41010.6|40990.6|41006.9|40986.9|2
1722261510000|2024-07-29 13:58:30|41006.9|40986.9|41005.7|40985.7|41006.9|40986.9|41005.7|40985.7|2
1722261520000|2024-07-29 13:58:40|41006.9|40986.9|41006.9|40986.9|41009.4|40989.4|41005.7|40985.7|2
1722261530000|2024-07-29 13:58:50|41005.6|40985.6|41004.4|40984.4|41005.6|40985.6|41004.4|40984.4|4
1722261540000|2024-07-29 13:59:00|41003.2|40983.2|40996.8|40976.8|41003.2|40983.2|40996.8|40976.8|2
1722261550000|2024-07-29 13:59:10|40998.1|40978.1|40993.1|40973.1|40998.1|40978.1|40993.1|40973.1|2
1722261560000|2024-07-29 13:59:20|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|11
1722261570000|2024-07-29 13:59:30|40995.7|40975.7|40998.2|40978.2|40999.4|40979.4|40994.4|40974.4|2
1722261580000|2024-07-29 13:59:40|40996.9|40976.9|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1722261590000|2024-07-29 13:59:50|41000.7|40980.7|41003.2|40983.2|41003.2|40983.2|41000.7|40980.7|3
1722261600000|2024-07-29 14:00:00|41004.4|40984.4|41018.1|40998.1|41019.4|40999.4|41004.4|40984.4|24
1722261610000|2024-07-29 14:00:10|41016.9|40996.9|41009.5|40989.5|41016.9|40996.9|41009.5|40989.5|5
1722261620000|2024-07-29 14:00:20|41008.2|40988.2|41003.2|40983.2|41009.4|40989.4|41003.2|40983.2|7
1722261630000|2024-07-29 14:00:30|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|3
1722261640000|2024-07-29 14:00:40|41000.7|40980.7|40996.9|40976.9|41000.7|40980.7|40995.6|40975.6|3
1722261650000|2024-07-29 14:00:50|40994.4|40974.4|40993.2|40973.2|40994.4|40974.4|40991.9|40971.9|5
1722261660000|2024-07-29 14:01:00|40994.4|40974.4|41004.4|40984.4|41004.4|40984.4|40994.4|40974.4|13
1722261670000|2024-07-29 14:01:10|41005.7|40985.7|41009.4|40989.4|41009.4|40989.4|41004.4|40984.4|21
1722261680000|2024-07-29 14:01:20|41010.6|40990.6|41015.7|40995.7|41015.7|40995.7|41010.6|40990.6|7
1722261690000|2024-07-29 14:01:30|41016.9|40996.9|41029.4|41009.4|41030.7|41010.7|41014.4|40994.4|143
1722261700000|2024-07-29 14:01:40|41028.2|41008.2|41061.9|41041.9|41063.2|41043.2|41028.2|41008.2|66
1722261710000|2024-07-29 14:01:50|41063.2|41043.2|41064.4|41044.4|41064.4|41044.4|41059.4|41039.4|13
1722261720000|2024-07-29 14:02:00|41060.6|41040.6|41066.8|41046.8|41066.8|41046.8|41058.1|41038.1|82
1722261730000|2024-07-29 14:02:10|41068.1|41048.1|41051.8|41031.8|41068.1|41048.1|41051.8|41031.8|34
1722261740000|2024-07-29 14:02:20|41050.5|41030.5|41055.6|41035.6|41055.6|41035.6|41050.5|41030.5|20
1722261750000|2024-07-29 14:02:30|41059.2|41039.2|41061.8|41041.8|41065.6|41045.6|41059.2|41039.2|4
1722261760000|2024-07-29 14:02:40|41065.6|41045.6|41066.8|41046.8|41069.3|41049.3|41065.6|41045.6|5
1722261770000|2024-07-29 14:02:50|41068.1|41048.1|41064.3|41044.3|41068.1|41048.1|41064.3|41044.3|6
1722261780000|2024-07-29 14:03:00|41063|41043|41046.8|41026.8|41063|41043|41046.8|41026.8|19
1722261790000|2024-07-29 14:03:10|41049.2|41029.2|41055.6|41035.6|41056.8|41036.8|41049.2|41029.2|13
1722261800000|2024-07-29 14:03:20|41056.8|41036.8|41068|41048|41068|41048|41054.3|41034.3|11
1722261810000|2024-07-29 14:03:30|41066.8|41046.8|41068.1|41048.1|41070.6|41050.6|41065.6|41045.6|13
1722261820000|2024-07-29 14:03:40|41069.3|41049.3|41073.1|41053.1|41075.6|41055.6|41069.3|41049.3|8
1722261830000|2024-07-29 14:03:50|41071.9|41051.9|41068|41048|41071.9|41051.9|41066.7|41046.7|7
1722261840000|2024-07-29 14:04:00|41069.3|41049.3|41070.6|41050.6|41075.6|41055.6|41069.3|41049.3|18
1722261850000|2024-07-29 14:04:10|41069.4|41049.4|41071.8|41051.8|41073.1|41053.1|41068.1|41048.1|4
1722261860000|2024-07-29 14:04:20|41073.1|41053.1|41065.6|41045.6|41073.1|41053.1|41065.6|41045.6|11
1722261870000|2024-07-29 14:04:30|41064.3|41044.3|41071.8|41051.8|41071.8|41051.8|41064.3|41044.3|8
1722261880000|2024-07-29 14:04:40|41070.6|41050.6|41074.3|41054.3|41074.3|41054.3|41069.3|41049.3|4
1722261890000|2024-07-29 14:04:50|41075.6|41055.6|41084.3|41064.3|41084.3|41064.3|41075.6|41055.6|19
1722261900000|2024-07-29 14:05:00|41081.9|41061.9|41071.8|41051.8|41081.9|41061.9|41071.8|41051.8|19
1722261910000|2024-07-29 14:05:10|41073|41053|41073|41053|41074.3|41054.3|41069.3|41049.3|9
1722261920000|2024-07-29 14:05:20|41071.8|41051.8|41071.8|41051.8|41073.1|41053.1|41069.3|41049.3|16
1722261930000|2024-07-29 14:05:30|41073.1|41053.1|41068.1|41048.1|41073.1|41053.1|41068.1|41048.1|6
1722261940000|2024-07-29 14:05:40|41069.3|41049.3|41071.8|41051.8|41071.8|41051.8|41068|41048|6
1722261950000|2024-07-29 14:05:50|41070.5|41050.5|41066.8|41046.8|41071.8|41051.8|41066.8|41046.8|9
1722261960000|2024-07-29 14:06:00|41064.2|41044.2|41064.3|41044.3|41065.6|41045.6|41060.5|41040.5|9
1722261970000|2024-07-29 14:06:10|41065.5|41045.5|41059.3|41039.3|41066.8|41046.8|41059.3|41039.3|2
1722261980000|2024-07-29 14:06:20|41060.6|41040.6|41065.6|41045.6|41065.6|41045.6|41059.3|41039.3|9
1722261990000|2024-07-29 14:06:30|41066.9|41046.9|41064.3|41044.3|41068|41048|41064.3|41044.3|1
1722262000000|2024-07-29 14:06:40|41065.5|41045.5|41068.1|41048.1|41068.1|41048.1|41063|41043|3
1722262010000|2024-07-29 14:06:50|41066.8|41046.8|41081.8|41061.8|41081.8|41061.8|41063|41043|39
1722262020000|2024-07-29 14:07:00|41083|41063|41096.8|41076.8|41096.8|41076.8|41083|41063|36
1722262030000|2024-07-29 14:07:10|41098|41078|41093.1|41073.1|41104.3|41084.3|41091.8|41071.8|33
1722262040000|2024-07-29 14:07:20|41091.8|41071.8|41081.9|41061.9|41095.6|41075.6|41079.4|41059.4|19
1722262050000|2024-07-29 14:07:30|41080.6|41060.6|41088.1|41068.1|41089.3|41069.3|41080.6|41060.6|20
1722262060000|2024-07-29 14:07:40|41089.3|41069.3|41095.6|41075.6|41095.6|41075.6|41088.1|41068.1|18
1722262070000|2024-07-29 14:07:50|41096.8|41076.8|41110.6|41090.6|41111.8|41091.8|41096.8|41076.8|41
1722262080000|2024-07-29 14:08:00|41109.4|41089.4|41094.3|41074.3|41109.4|41089.4|41093.1|41073.1|29
1722262090000|2024-07-29 14:08:10|41095.6|41075.6|41119.3|41099.3|41119.3|41099.3|41095.6|41075.6|21
1722262100000|2024-07-29 14:08:20|41116.8|41096.8|41113.1|41093.1|41116.8|41096.8|41111.8|41091.8|8
1722262110000|2024-07-29 14:08:30|41109.3|41089.3|41131.8|41111.8|41133|41113|41109.3|41089.3|70
1722262120000|2024-07-29 14:08:40|41129.3|41109.3|41134.2|41114.2|41135.5|41115.5|41128|41108|27
1722262130000|2024-07-29 14:08:50|41133|41113|41130.4|41110.4|41136.7|41116.7|41130.4|41110.4|21
1722262140000|2024-07-29 14:09:00|41131.7|41111.7|41126.7|41106.7|41131.7|41111.7|41126.7|41106.7|27
1722262150000|2024-07-29 14:09:10|41125.5|41105.5|41106.8|41086.8|41125.5|41105.5|41106.8|41086.8|24
1722262160000|2024-07-29 14:09:20|41105.5|41085.5|41104.3|41084.3|41105.5|41085.5|41096.7|41076.7|60
1722262170000|2024-07-29 14:09:30|41103|41083|41103|41083|41104.3|41084.3|41103|41083|12
1722262180000|2024-07-29 14:09:40|41101.8|41081.8|41103.1|41083.1|41103.1|41083.1|41095.5|41075.5|16
1722262190000|2024-07-29 14:09:50|41104.3|41084.3|41109.3|41089.3|41109.3|41089.3|41104.3|41084.3|9
1722262200000|2024-07-29 14:10:00|41108|41088|41114.3|41094.3|41115.6|41095.6|41108|41088|18
1722262210000|2024-07-29 14:10:10|41111.8|41091.8|41101.8|41081.8|41114.3|41094.3|41100.5|41080.5|14
1722262220000|2024-07-29 14:10:20|41100.5|41080.5|41101.8|41081.8|41101.8|41081.8|41096.8|41076.8|14
1722262230000|2024-07-29 14:10:30|41103|41083|41103|41083|41105.6|41085.6|41103|41083|7
1722262240000|2024-07-29 14:10:40|41104.3|41084.3|41094.3|41074.3|41108|41088|41094.3|41074.3|27
1722262250000|2024-07-29 14:10:50|41093|41073|41095.5|41075.5|41096.8|41076.8|41090.5|41070.5|8
1722262260000|2024-07-29 14:11:00|41098|41078|41095.5|41075.5|41099.3|41079.3|41095.5|41075.5|14
1722262270000|2024-07-29 14:11:10|41096.7|41076.7|41096.7|41076.7|41098|41078|41096.7|41076.7|9
1722262280000|2024-07-29 14:11:20|41094.3|41074.3|41090.5|41070.5|41094.3|41074.3|41090.5|41070.5|3
1722262290000|2024-07-29 14:11:30|41093|41073|41084.3|41064.3|41093|41073|41084.3|41064.3|15
1722262300000|2024-07-29 14:11:40|41083.1|41063.1|41089.3|41069.3|41089.3|41069.3|41081.8|41061.8|9
1722262310000|2024-07-29 14:11:50|41090.6|41070.6|41104.3|41084.3|41104.3|41084.3|41089.3|41069.3|13
1722262320000|2024-07-29 14:12:00|41103|41083|41083|41063|41103|41083|41083|41063|27
1722262330000|2024-07-29 14:12:10|41081.8|41061.8|41069.3|41049.3|41081.8|41061.8|41069.3|41049.3|12
1722262340000|2024-07-29 14:12:20|41068|41048|41065.5|41045.5|41068|41048|41064.2|41044.2|10
1722262350000|2024-07-29 14:12:30|41063.1|41043.1|41074.3|41054.3|41074.3|41054.3|41063.1|41043.1|17
1722262360000|2024-07-29 14:12:40|41073|41053|41071.8|41051.8|41074.3|41054.3|41071.8|41051.8|0
1722262370000|2024-07-29 14:12:50|41073.1|41053.1|41069.3|41049.3|41075.6|41055.6|41069.3|41049.3|12
1722262380000|2024-07-29 14:13:00|41070.6|41050.6|41074.3|41054.3|41075.6|41055.6|41068|41048|9
1722262390000|2024-07-29 14:13:10|41073.1|41053.1|41060.5|41040.5|41073.1|41053.1|41060.5|41040.5|12
1722262400000|2024-07-29 14:13:20|41061.8|41041.8|41049.3|41029.3|41061.8|41041.8|41049.3|41029.3|17
1722262410000|2024-07-29 14:13:30|41048|41028|41050.6|41030.6|41050.6|41030.6|41045.6|41025.6|45
1722262420000|2024-07-29 14:13:40|41051.8|41031.8|41049.3|41029.3|41053.1|41033.1|41049.3|41029.3|6
1722262430000|2024-07-29 14:13:50|41050.6|41030.6|41045.6|41025.6|41054.4|41034.4|41045.6|41025.6|4
1722262440000|2024-07-29 14:14:00|41046.8|41026.8|41049.3|41029.3|41051.8|41031.8|41046.8|41026.8|10
1722262450000|2024-07-29 14:14:10|41050.6|41030.6|41044.3|41024.3|41050.6|41030.6|41043.1|41023.1|33
1722262460000|2024-07-29 14:14:20|41043|41023|41046.8|41026.8|41046.8|41026.8|41041.8|41021.8|6
1722262470000|2024-07-29 14:14:30|41045.6|41025.6|41044.3|41024.3|41045.6|41025.6|41043.1|41023.1|0
1722262480000|2024-07-29 14:14:40|41045.6|41025.6|41045.6|41025.6|41048.1|41028.1|41044.3|41024.3|5
1722262490000|2024-07-29 14:14:50|41044.3|41024.3|41041.8|41021.8|41044.3|41024.3|41041.8|41021.8|8
1722262500000|2024-07-29 14:15:00|41040.6|41020.6|41038|41018|41041.8|41021.8|41038|41018|5
1722262510000|2024-07-29 14:15:10|41036.8|41016.8|41019.4|40999.4|41036.8|41016.8|41014.4|40994.4|160
1722262520000|2024-07-29 14:15:20|41017|40997|41015.8|40995.8|41017.1|40997.1|41012|40992|27
1722262530000|2024-07-29 14:15:30|41017|40997|41019.5|40999.5|41020.8|41000.8|41017|40997|8
1722262540000|2024-07-29 14:15:40|41022|41002|41019.5|40999.5|41023.3|41003.3|41019.5|40999.5|14
1722262550000|2024-07-29 14:15:50|41014.5|40994.5|41018.3|40998.3|41018.3|40998.3|41008.3|40988.3|27
1722262560000|2024-07-29 14:16:00|41015.7|40995.7|41022|41002|41022|41002|41014.5|40994.5|4
1722262570000|2024-07-29 14:16:10|41020.7|41000.7|41013.3|40993.3|41020.7|41000.7|41013.2|40993.2|19
1722262580000|2024-07-29 14:16:20|41014.5|40994.5|41019.5|40999.5|41019.5|40999.5|41014.5|40994.5|2
1722262590000|2024-07-29 14:16:30|41020.8|41000.8|41025.8|41005.8|41025.8|41005.8|41015.8|40995.8|36
1722262600000|2024-07-29 14:16:40|41027|41007|41028.3|41008.3|41028.3|41008.3|41025.8|41005.8|46
1722262610000|2024-07-29 14:16:50|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|1
1722262620000|2024-07-29 14:17:00|41030.8|41010.8|41035.8|41015.8|41039.5|41019.5|41030.8|41010.8|12
1722262630000|2024-07-29 14:17:10|41033.3|41013.3|41008.3|40988.3|41033.3|41013.3|41005.8|40985.8|2
1722262640000|2024-07-29 14:17:20|41005.8|40985.8|41012|40992|41012|40992|41005.8|40985.8|11
1722262650000|2024-07-29 14:17:30|41010.8|40990.8|41003.3|40983.3|41010.8|40990.8|41003.3|40983.3|16
1722262660000|2024-07-29 14:17:40|41002.1|40982.1|41004.6|40984.6|41004.6|40984.6|40999.5|40979.5|3
1722262670000|2024-07-29 14:17:50|41005.8|40985.8|41010.7|40990.7|41013.2|40993.2|41005.8|40985.8|54
1722262680000|2024-07-29 14:18:00|41009.5|40989.5|41011.9|40991.9|41013.2|40993.2|41008.2|40988.2|6
1722262690000|2024-07-29 14:18:10|41013.2|40993.2|41019.4|40999.4|41019.4|40999.4|41011.9|40991.9|15
1722262700000|2024-07-29 14:18:20|41020.7|41000.7|41015.7|40995.7|41020.7|41000.7|41015.7|40995.7|20
1722262710000|2024-07-29 14:18:30|41014.5|40994.5|41005.7|40985.7|41014.5|40994.5|41005.7|40985.7|14
1722262720000|2024-07-29 14:18:40|41004.5|40984.5|41004.5|40984.5|41005.7|40985.7|41003.2|40983.2|1
1722262730000|2024-07-29 14:18:50|41001.9|40981.9|41000.7|40980.7|41004.5|40984.5|40999.5|40979.5|2
1722262740000|2024-07-29 14:19:00|41002|40982|41015.7|40995.7|41017|40997|41002|40982|16
1722262750000|2024-07-29 14:19:10|41014.5|40994.5|41009.5|40989.5|41014.5|40994.5|41008.2|40988.2|14
1722262760000|2024-07-29 14:19:20|41007|40987|40999.5|40979.5|41007|40987|40999.5|40979.5|3
1722262770000|2024-07-29 14:19:30|40998.2|40978.2|40993.3|40973.3|40999.5|40979.5|40989.5|40969.5|46
1722262780000|2024-07-29 14:19:40|40994.5|40974.5|40994.5|40974.5|40998.3|40978.3|40994.5|40974.5|1
1722262790000|2024-07-29 14:19:50|40998.3|40978.3|40995.8|40975.8|40999.6|40979.6|40995.8|40975.8|14
1722262800000|2024-07-29 14:20:00|40994.5|40974.5|40993.3|40973.3|40999.5|40979.5|40985.7|40965.7|30
1722262810000|2024-07-29 14:20:10|40994.5|40974.5|41019.5|40999.5|41019.5|40999.5|40994.5|40974.5|47
1722262820000|2024-07-29 14:20:20|41020.8|41000.8|41019.5|40999.5|41022|41002|41019.5|40999.5|11
1722262830000|2024-07-29 14:20:30|41018.3|40998.3|41009.5|40989.5|41018.3|40998.3|41009.5|40989.5|13
1722262840000|2024-07-29 14:20:40|41008.2|40988.2|41005.8|40985.8|41010.7|40990.7|41005.7|40985.7|3
1722262850000|2024-07-29 14:20:50|41005.7|40985.7|41008.3|40988.3|41009.5|40989.5|41004.5|40984.5|6
1722262860000|2024-07-29 14:21:00|41005.8|40985.8|41009.5|40989.5|41009.5|40989.5|41004.5|40984.5|2
1722262870000|2024-07-29 14:21:10|41017|40997|41029.5|41009.5|41033.2|41013.2|41017|40997|25
1722262880000|2024-07-29 14:21:20|41030.7|41010.7|41035.7|41015.7|41035.7|41015.7|41030.7|41010.7|13
1722262890000|2024-07-29 14:21:30|41037|41017|41039.5|41019.5|41043.3|41023.3|41037|41017|6
1722262900000|2024-07-29 14:21:40|41038.2|41018.2|41040.8|41020.8|41040.8|41020.8|41036.9|41016.9|5
1722262910000|2024-07-29 14:21:50|41039.5|41019.5|41053.2|41033.2|41055.7|41035.7|41039.5|41019.5|19
1722262920000|2024-07-29 14:22:00|41049.4|41029.4|41045.6|41025.6|41049.4|41029.4|41040.7|41020.7|76
1722262930000|2024-07-29 14:22:10|41044.4|41024.4|41035.7|41015.7|41044.4|41024.4|41035.7|41015.7|6
1722262940000|2024-07-29 14:22:20|41033.2|41013.2|41023.2|41003.2|41035.7|41015.7|41023.2|41003.2|4
1722262950000|2024-07-29 14:22:30|41024.4|41004.4|41025.7|41005.7|41027|41007|41022|41002|6
1722262960000|2024-07-29 14:22:40|41027|41007|41035.7|41015.7|41038.2|41018.2|41027|41007|12
1722262970000|2024-07-29 14:22:50|41036.9|41016.9|41031.9|41011.9|41038.2|41018.2|41031.9|41011.9|2
1722262980000|2024-07-29 14:23:00|41034.4|41014.4|41046.9|41026.9|41049.4|41029.4|41034.4|41014.4|13
1722262990000|2024-07-29 14:23:10|41050.7|41030.7|41040.7|41020.7|41050.7|41030.7|41039.4|41019.4|9
1722263000000|2024-07-29 14:23:20|41041.9|41021.9|41045.7|41025.7|41045.7|41025.7|41040.7|41020.7|23
1722263010000|2024-07-29 14:23:30|41044.4|41024.4|41048.2|41028.2|41048.2|41028.2|41044.4|41024.4|6
1722263020000|2024-07-29 14:23:40|41050.7|41030.7|41053.2|41033.2|41054.4|41034.4|41050.7|41030.7|9
1722263030000|2024-07-29 14:23:50|41051.9|41031.9|41049.4|41029.4|41051.9|41031.9|41048.1|41028.1|0
1722263040000|2024-07-29 14:24:00|41048.2|41028.2|41046.9|41026.9|41048.2|41028.2|41041.9|41021.9|8
1722263050000|2024-07-29 14:24:10|41048.2|41028.2|41043.2|41023.2|41048.2|41028.2|41043.2|41023.2|3
1722263060000|2024-07-29 14:24:20|41045.7|41025.7|41050.7|41030.7|41054.4|41034.4|41045.7|41025.7|14
1722263070000|2024-07-29 14:24:30|41048.2|41028.2|41045.7|41025.7|41048.2|41028.2|41045.7|41025.7|3
1722263080000|2024-07-29 14:24:40|41043.2|41023.2|41044.5|41024.5|41046.9|41026.9|41041.9|41021.9|9
1722263090000|2024-07-29 14:24:50|41043.2|41023.2|41041.9|41021.9|41045.7|41025.7|41040.7|41020.7|7
1722263100000|2024-07-29 14:25:00|41040.7|41020.7|41038.3|41018.3|41040.7|41020.7|41028.2|41008.2|10
1722263110000|2024-07-29 14:25:10|41037|41017|41034.5|41014.5|41037|41017|41034.5|41014.5|3
1722263120000|2024-07-29 14:25:20|41033.2|41013.2|41032|41012|41033.2|41013.2|41032|41012|2
1722263130000|2024-07-29 14:25:30|41033.3|41013.3|41040.8|41020.8|41040.8|41020.8|41029.5|41009.5|43
1722263140000|2024-07-29 14:25:40|41039.5|41019.5|41039.5|41019.5|41040.8|41020.8|41035.8|41015.8|6
1722263150000|2024-07-29 14:25:50|41038.3|41018.3|41029.5|41009.5|41038.3|41018.3|41029.5|41009.5|6
1722263160000|2024-07-29 14:26:00|41028.3|41008.3|41028.3|41008.3|41030.8|41010.8|41028.3|41008.3|3
1722263170000|2024-07-29 14:26:10|41027|41007|41028.3|41008.3|41030.8|41010.8|41025.8|41005.8|3
1722263180000|2024-07-29 14:26:20|41027.1|41007.1|41029.5|41009.5|41029.5|41009.5|41024.5|41004.5|32
1722263190000|2024-07-29 14:26:30|41028.2|41008.2|41029.5|41009.5|41029.5|41009.5|41028.2|41008.2|5
1722263200000|2024-07-29 14:26:40|41028.3|41008.3|41027|41007|41029.5|41009.5|41025.7|41005.7|2
1722263210000|2024-07-29 14:26:50|41025.7|41005.7|41025.7|41005.7|41029.5|41009.5|41025.7|41005.7|23
1722263220000|2024-07-29 14:27:00|41027|41007|41025.8|41005.8|41029.5|41009.5|41025.7|41005.7|3
1722263230000|2024-07-29 14:27:10|41027|41007|41029.5|41009.5|41029.5|41009.5|41024.5|41004.5|18
1722263240000|2024-07-29 14:27:20|41032|41012|41032|41012|41032|41012|41029.5|41009.5|0
1722263250000|2024-07-29 14:27:30|41030.8|41010.8|41029.5|41009.5|41034.5|41014.5|41029.5|41009.5|11
1722263260000|2024-07-29 14:27:40|41033.3|41013.3|41037.1|41017.1|41039.6|41019.6|41033.3|41013.3|17
1722263270000|2024-07-29 14:27:50|41035.8|41015.8|41010.8|40990.8|41035.8|41015.8|41010.8|40990.8|15
1722263280000|2024-07-29 14:28:00|41012|40992|40997|40977|41012|40992|40997|40977|9
1722263290000|2024-07-29 14:28:10|40998.2|40978.2|40998.3|40978.3|41002|40982|40998.2|40978.2|2
1722263300000|2024-07-29 14:28:20|40995.8|40975.8|40994.5|40974.5|40998.3|40978.3|40994.5|40974.5|0
1722263310000|2024-07-29 14:28:30|40995.8|40975.8|40995.8|40975.8|40998.3|40978.3|40993.3|40973.3|11
1722263320000|2024-07-29 14:28:40|40994.6|40974.6|41000.8|40980.8|41000.8|40980.8|40994.6|40974.6|4
1722263330000|2024-07-29 14:28:50|41000.9|40980.9|40997.1|40977.1|41000.9|40980.9|40997.1|40977.1|3
1722263340000|2024-07-29 14:29:00|40998.4|40978.4|40990.9|40970.9|40998.4|40978.4|40990.9|40970.9|9
1722263350000|2024-07-29 14:29:10|40992.1|40972.1|41007.2|40987.2|41007.2|40987.2|40992.1|40972.1|16
1722263360000|2024-07-29 14:29:20|41005.9|40985.9|41000.8|40980.8|41007.2|40987.2|41000.8|40980.8|12
1722263370000|2024-07-29 14:29:30|41004.6|40984.6|41002.1|40982.1|41004.6|40984.6|41000.9|40980.9|6
1722263380000|2024-07-29 14:29:40|41003.4|40983.4|41003.4|40983.4|41004.6|40984.6|41000.9|40980.9|2
1722263390000|2024-07-29 14:29:50|41002.2|40982.2|40995.8|40975.8|41004.6|40984.6|40995.8|40975.8|9
1722263400000|2024-07-29 14:30:00|40997.1|40977.1|41003.4|40983.4|41004.6|40984.6|40995.8|40975.8|32
1722263410000|2024-07-29 14:30:10|41000.9|40980.9|41005.9|40985.9|41005.9|40985.9|41000.9|40980.9|3
1722263420000|2024-07-29 14:30:20|41007.2|40987.2|41005.9|40985.9|41013.4|40993.4|41004.6|40984.6|15
1722263430000|2024-07-29 14:30:30|41004.7|40984.7|40982.2|40962.2|41004.7|40984.7|40981|40961|43
1722263440000|2024-07-29 14:30:40|40980.9|40960.9|40977.2|40957.2|40982.2|40962.2|40974.8|40954.8|19
1722263450000|2024-07-29 14:30:50|40978.5|40958.5|40979.7|40959.7|40983.5|40963.5|40978.5|40958.5|10
1722263460000|2024-07-29 14:31:00|40981|40961|40987.2|40967.2|40989.7|40969.7|40981|40961|11
1722263470000|2024-07-29 14:31:10|40985.9|40965.9|40978.5|40958.5|40985.9|40965.9|40978.5|40958.5|3
1722263480000|2024-07-29 14:31:20|40980.9|40960.9|40977.2|40957.2|40982.2|40962.2|40977.2|40957.2|11
1722263490000|2024-07-29 14:31:30|40978.5|40958.5|40977.2|40957.2|40979.7|40959.7|40977.2|40957.2|9
1722263500000|2024-07-29 14:31:40|40976|40956|40967.2|40947.2|40976|40956|40967.2|40947.2|45
1722263510000|2024-07-29 14:31:50|40966|40946|40966|40946|40966|40946|40961|40941|12
1722263520000|2024-07-29 14:32:00|40963.5|40943.5|40969.7|40949.7|40972.2|40952.2|40962.2|40942.2|14
1722263530000|2024-07-29 14:32:10|40967.2|40947.2|40953.5|40933.5|40967.2|40947.2|40951|40931|22
1722263540000|2024-07-29 14:32:20|40952.2|40932.2|40956|40936|40956|40936|40948.5|40928.5|29
1722263550000|2024-07-29 14:32:30|40954.7|40934.7|40967.2|40947.2|40968.5|40948.5|40952.2|40932.2|22
1722263560000|2024-07-29 14:32:40|40968.5|40948.5|40963.5|40943.5|40968.5|40948.5|40963.5|40943.5|2
1722263570000|2024-07-29 14:32:50|40964.7|40944.7|40974.8|40954.8|40974.8|40954.8|40964.7|40944.7|16
1722263580000|2024-07-29 14:33:00|40973.5|40953.5|40982.2|40962.2|40982.2|40962.2|40973.5|40953.5|13
1722263590000|2024-07-29 14:33:10|40984.7|40964.7|40981|40961|40984.7|40964.7|40981|40961|4
1722263600000|2024-07-29 14:33:20|40979.8|40959.8|40982.2|40962.2|40984.7|40964.7|40978.5|40958.5|4
1722263610000|2024-07-29 14:33:30|40979.7|40959.7|40977.2|40957.2|40979.7|40959.7|40977.2|40957.2|17
1722263620000|2024-07-29 14:33:40|40978.4|40958.4|40984.7|40964.7|40984.8|40964.8|40978.4|40958.4|8
1722263630000|2024-07-29 14:33:50|40982.2|40962.2|40982.2|40962.2|40987.2|40967.2|40982.2|40962.2|11
1722263640000|2024-07-29 14:34:00|40983.4|40963.4|40989.7|40969.7|40989.7|40969.7|40982.2|40962.2|14
1722263650000|2024-07-29 14:34:10|40991|40971|40992.2|40972.2|40997.2|40977.2|40991|40971|12
1722263660000|2024-07-29 14:34:20|40990.9|40970.9|40986|40966|40990.9|40970.9|40986|40966|3
1722263670000|2024-07-29 14:34:30|40988.5|40968.5|40983.4|40963.4|40992.2|40972.2|40983.4|40963.4|29
1722263680000|2024-07-29 14:34:40|40984.7|40964.7|40978.4|40958.4|40984.7|40964.7|40977.2|40957.2|3
1722263690000|2024-07-29 14:34:50|40979.7|40959.7|40982.3|40962.3|40983.5|40963.5|40979.7|40959.7|46
1722263700000|2024-07-29 14:35:00|40981.1|40961.1|40973.5|40953.5|40982.3|40962.3|40973.5|40953.5|12
1722263710000|2024-07-29 14:35:10|40971|40951|40969.8|40949.8|40972.3|40952.3|40968.5|40948.5|1
1722263720000|2024-07-29 14:35:20|40967.3|40947.3|40977.3|40957.3|40977.3|40957.3|40967.3|40947.3|4
1722263730000|2024-07-29 14:35:30|40976|40956|40979.8|40959.8|40979.8|40959.8|40974.8|40954.8|5
1722263740000|2024-07-29 14:35:40|40978.6|40958.6|40968.6|40948.6|40979.8|40959.8|40967.4|40947.4|3
1722263750000|2024-07-29 14:35:50|40969.8|40949.8|40969.8|40949.8|40971.1|40951.1|40968.6|40948.6|5
1722263760000|2024-07-29 14:36:00|40973.6|40953.6|40978.6|40958.6|40978.6|40958.6|40972.3|40952.3|8
1722263770000|2024-07-29 14:36:10|40979.8|40959.8|40977.3|40957.3|40981.1|40961.1|40977.3|40957.3|10
1722263780000|2024-07-29 14:36:20|40976|40956|40973.5|40953.5|40976|40956|40971|40951|3
1722263790000|2024-07-29 14:36:30|40972.3|40952.3|40973.5|40953.5|40976.1|40956.1|40972.3|40952.3|13
1722263800000|2024-07-29 14:36:40|40976|40956|40984.8|40964.8|40984.8|40964.8|40976|40956|14
1722263810000|2024-07-29 14:36:50|40983.6|40963.6|40983.6|40963.6|40984.8|40964.8|40981.1|40961.1|8
1722263820000|2024-07-29 14:37:00|40984.8|40964.8|40986.1|40966.1|40986.1|40966.1|40984.8|40964.8|17
1722263830000|2024-07-29 14:37:10|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40982.2|40962.2|4
1722263840000|2024-07-29 14:37:20|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|27
1722263850000|2024-07-29 14:37:30|40982.3|40962.3|40986.1|40966.1|40986.1|40966.1|40982.3|40962.3|4
1722263860000|2024-07-29 14:37:40|40984.8|40964.8|40986.1|40966.1|40986.1|40966.1|40984.8|40964.8|7
1722263870000|2024-07-29 14:37:50|40984.8|40964.8|40969.8|40949.8|40984.8|40964.8|40969.8|40949.8|21
1722263880000|2024-07-29 14:38:00|40968.6|40948.6|40981.1|40961.1|40981.1|40961.1|40968.6|40948.6|17
1722263890000|2024-07-29 14:38:10|40982.4|40962.4|40979.8|40959.8|40982.4|40962.4|40979.8|40959.8|0
1722263900000|2024-07-29 14:38:20|40978.6|40958.6|40979.8|40959.8|40979.8|40959.8|40978.6|40958.6|2
1722263910000|2024-07-29 14:38:30|40981.1|40961.1|40982.3|40962.3|40983.6|40963.6|40979.8|40959.8|3
1722263920000|2024-07-29 14:38:40|40983.6|40963.6|40983.6|40963.6|40984.8|40964.8|40979.8|40959.8|0
1722263930000|2024-07-29 14:38:50|40982.3|40962.3|40982.3|40962.3|40984.8|40964.8|40982.3|40962.3|2
1722263940000|2024-07-29 14:39:00|40981.1|40961.1|40988.6|40968.6|40992.3|40972.3|40978.5|40958.5|20
1722263950000|2024-07-29 14:39:10|40987.3|40967.3|40984.8|40964.8|40988.6|40968.6|40983.5|40963.5|11
1722263960000|2024-07-29 14:39:20|40986.1|40966.1|40979.8|40959.8|40987.4|40967.4|40979.8|40959.8|8
1722263970000|2024-07-29 14:39:30|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|3
1722263980000|2024-07-29 14:39:40|40981.1|40961.1|40978.6|40958.6|40981.1|40961.1|40977.3|40957.3|2
1722263990000|2024-07-29 14:39:50|40977.3|40957.3|40968.6|40948.6|40978.6|40958.6|40967.3|40947.3|6
1722264000000|2024-07-29 14:40:00|40969.8|40949.8|40987.4|40967.4|40987.4|40967.4|40968.6|40948.6|14
1722264010000|2024-07-29 14:40:10|40986.1|40966.1|40988.6|40968.6|40988.6|40968.6|40984.8|40964.8|7
1722264020000|2024-07-29 14:40:20|40986.1|40966.1|40989.8|40969.8|40991.1|40971.1|40986.1|40966.1|18
1722264030000|2024-07-29 14:40:30|40988.6|40968.6|40983.6|40963.6|40988.6|40968.6|40978.6|40958.6|17
1722264040000|2024-07-29 14:40:40|40982.4|40962.4|40978.6|40958.6|40982.4|40962.4|40978.6|40958.6|5
1722264050000|2024-07-29 14:40:50|40981.1|40961.1|40979.8|40959.8|40981.1|40961.1|40978.6|40958.6|6
1722264060000|2024-07-29 14:41:00|40981|40961|40984.8|40964.8|40987.3|40967.3|40981|40961|15
1722264070000|2024-07-29 14:41:10|40983.6|40963.6|40984.8|40964.8|40984.8|40964.8|40979.8|40959.8|6
1722264080000|2024-07-29 14:41:20|40986|40966|40993.6|40973.6|40993.6|40973.6|40986|40966|8
1722264090000|2024-07-29 14:41:30|40996.1|40976.1|40989.8|40969.8|40998.6|40978.6|40989.8|40969.8|32
1722264100000|2024-07-29 14:41:40|40988.6|40968.6|40986.1|40966.1|40988.6|40968.6|40984.8|40964.8|8
1722264110000|2024-07-29 14:41:50|40984.8|40964.8|40991.1|40971.1|40993.6|40973.6|40984.8|40964.8|7
1722264120000|2024-07-29 14:42:00|40992.3|40972.3|40989.8|40969.8|40993.6|40973.6|40989.8|40969.8|0
1722264130000|2024-07-29 14:42:10|40988.6|40968.6|40984.8|40964.8|40988.6|40968.6|40984.8|40964.8|12
1722264140000|2024-07-29 14:42:20|40983.5|40963.5|40956.1|40936.1|40983.6|40963.6|40954.8|40934.8|26
1722264150000|2024-07-29 14:42:30|40954.8|40934.8|40959.9|40939.9|40959.9|40939.9|40954.8|40934.8|5
1722264160000|2024-07-29 14:42:40|40958.6|40938.6|40962.4|40942.4|40962.4|40942.4|40957.4|40937.4|6
1722264170000|2024-07-29 14:42:50|40964.9|40944.9|40972.4|40952.4|40972.4|40952.4|40964.9|40944.9|4
1722264180000|2024-07-29 14:43:00|40971.1|40951.1|40973.6|40953.6|40973.6|40953.6|40969.8|40949.8|3
1722264190000|2024-07-29 14:43:10|40972.3|40952.3|40976.1|40956.1|40976.1|40956.1|40968.6|40948.6|2
1722264200000|2024-07-29 14:43:20|40977.3|40957.3|40977.4|40957.4|40978.6|40958.6|40976.1|40956.1|4
1722264210000|2024-07-29 14:43:30|40976.1|40956.1|40972.3|40952.3|40976.1|40956.1|40972.3|40952.3|2
1722264220000|2024-07-29 14:43:40|40973.6|40953.6|40964.9|40944.9|40973.6|40953.6|40964.9|40944.9|3
1722264230000|2024-07-29 14:43:50|40962.4|40942.4|40966.1|40946.1|40966.1|40946.1|40961.1|40941.1|3
1722264240000|2024-07-29 14:44:00|40967.3|40947.3|40968.6|40948.6|40971.1|40951.1|40966.1|40946.1|3
1722264250000|2024-07-29 14:44:10|40967.3|40947.3|40961|40941|40971.1|40951.1|40961|40941|6
1722264260000|2024-07-29 14:44:20|40962.3|40942.3|40961.1|40941.1|40962.3|40942.3|40958.5|40938.5|5
1722264270000|2024-07-29 14:44:30|40959.8|40939.8|40954.9|40934.9|40961.1|40941.1|40954.9|40934.9|8
1722264280000|2024-07-29 14:44:40|40953.6|40933.6|40933.6|40913.6|40953.6|40933.6|40932.3|40912.3|26
1722264290000|2024-07-29 14:44:50|40934.8|40914.8|40941.1|40921.1|40942.4|40922.4|40933.6|40913.6|7
1722264300000|2024-07-29 14:45:00|40943.6|40923.6|40948.6|40928.6|40948.6|40928.6|40943.6|40923.6|4
1722264310000|2024-07-29 14:45:10|40949.8|40929.8|40961|40941|40961.1|40941.1|40949.8|40929.8|5
1722264320000|2024-07-29 14:45:20|40963.6|40943.6|40976.1|40956.1|40977.4|40957.4|40963.6|40943.6|12
1722264330000|2024-07-29 14:45:30|40978.5|40958.5|40966|40946|40979.8|40959.8|40966|40946|116
1722264340000|2024-07-29 14:45:40|40964.8|40944.8|40966|40946|40968.5|40948.5|40963.5|40943.5|0
1722264350000|2024-07-29 14:45:50|40967.2|40947.2|40967.2|40947.2|40969.8|40949.8|40966|40946|3
1722264360000|2024-07-29 14:46:00|40966|40946|40968.5|40948.5|40971|40951|40966|40946|1
1722264370000|2024-07-29 14:46:10|40967.2|40947.2|40969.8|40949.8|40969.8|40949.8|40966|40946|20
1722264380000|2024-07-29 14:46:20|40968.5|40948.5|40972.2|40952.2|40972.2|40952.2|40966|40946|6
1722264390000|2024-07-29 14:46:30|40973.4|40953.4|40973.5|40953.5|40974.7|40954.7|40966|40946|19
1722264400000|2024-07-29 14:46:40|40972.2|40952.2|40976|40956|40977.3|40957.3|40972.2|40952.2|0
1722264410000|2024-07-29 14:46:50|40977.3|40957.3|40976|40956|40978.5|40958.5|40973.5|40953.5|2
1722264420000|2024-07-29 14:47:00|40977.2|40957.2|40977.2|40957.2|40979.7|40959.7|40977.2|40957.2|14
1722264430000|2024-07-29 14:47:10|40979.7|40959.7|40977.2|40957.2|40982.2|40962.2|40977.2|40957.2|0
1722264440000|2024-07-29 14:47:20|40974.7|40954.7|40962.2|40942.2|40974.7|40954.7|40962.2|40942.2|10
1722264450000|2024-07-29 14:47:30|40963.5|40943.5|40954.8|40934.8|40963.5|40943.5|40954.8|40934.8|28
1722264460000|2024-07-29 14:47:40|40956|40936|40959.8|40939.8|40959.8|40939.8|40951|40931|16
1722264470000|2024-07-29 14:47:50|40958.5|40938.5|40962.3|40942.3|40963.6|40943.6|40958.5|40938.5|5
1722264480000|2024-07-29 14:48:00|40958.6|40938.6|40957.3|40937.3|40959.9|40939.9|40957.3|40937.3|64
1722264490000|2024-07-29 14:48:10|40954.8|40934.8|40951|40931|40954.8|40934.8|40949.8|40929.8|3
1722264500000|2024-07-29 14:48:20|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40946|40926|5
1722264510000|2024-07-29 14:48:30|40951.1|40931.1|40947.3|40927.3|40951.1|40931.1|40947.3|40927.3|5
1722264520000|2024-07-29 14:48:40|40946|40926|40944.8|40924.8|40949.8|40929.8|40944.8|40924.8|3
1722264530000|2024-07-29 14:48:50|40942.3|40922.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|7
1722264540000|2024-07-29 14:49:00|40941.1|40921.1|40929.9|40909.9|40941.1|40921.1|40929.8|40909.8|11
1722264550000|2024-07-29 14:49:10|40928.6|40908.6|40918.7|40898.7|40928.6|40908.6|40918.7|40898.7|6
1722264560000|2024-07-29 14:49:20|40916.1|40896.1|40922.3|40902.3|40922.3|40902.3|40916.1|40896.1|26
1722264570000|2024-07-29 14:49:30|40923.6|40903.6|40924.9|40904.9|40924.9|40904.9|40919.9|40899.9|83
1722264580000|2024-07-29 14:49:40|40922.4|40902.4|40918.7|40898.7|40923.6|40903.6|40916.2|40896.2|10
1722264590000|2024-07-29 14:49:50|40919.9|40899.9|40921.2|40901.2|40926.2|40906.2|40919.9|40899.9|20
1722264600000|2024-07-29 14:50:00|40919.9|40899.9|40914.9|40894.9|40919.9|40899.9|40911.2|40891.2|13
1722264610000|2024-07-29 14:50:10|40917.4|40897.4|40929.9|40909.9|40929.9|40909.9|40917.4|40897.4|14
1722264620000|2024-07-29 14:50:20|40932.3|40912.3|40938.6|40918.6|40938.6|40918.6|40932.3|40912.3|21
1722264630000|2024-07-29 14:50:30|40936.1|40916.1|40931.1|40911.1|40936.1|40916.1|40931.1|40911.1|19
1722264640000|2024-07-29 14:50:40|40929.9|40909.9|40934.9|40914.9|40934.9|40914.9|40929.9|40909.9|19
1722264650000|2024-07-29 14:50:50|40936.2|40916.2|40942.5|40922.5|40942.5|40922.5|40936.2|40916.2|4
1722264660000|2024-07-29 14:51:00|40941.2|40921.2|40938.6|40918.6|40944.9|40924.9|40937.4|40917.4|13
1722264670000|2024-07-29 14:51:10|40937.4|40917.4|40934.9|40914.9|40937.4|40917.4|40929.9|40909.9|16
1722264680000|2024-07-29 14:51:20|40936.2|40916.2|40938.7|40918.7|40938.7|40918.7|40932.4|40912.4|9
1722264690000|2024-07-29 14:51:30|40937.4|40917.4|40918.7|40898.7|40937.4|40917.4|40916.2|40896.2|29
1722264700000|2024-07-29 14:51:40|40921.2|40901.2|40923.7|40903.7|40923.7|40903.7|40921.2|40901.2|12
1722264710000|2024-07-29 14:51:50|40921.2|40901.2|40925|40905|40925|40905|40921.2|40901.2|14
1722264720000|2024-07-29 14:52:00|40926.2|40906.2|40924.9|40904.9|40929.9|40909.9|40924.9|40904.9|2
1722264730000|2024-07-29 14:52:10|40927.4|40907.4|40931.2|40911.2|40931.2|40911.2|40927.4|40907.4|4
1722264740000|2024-07-29 14:52:20|40932.4|40912.4|40929.9|40909.9|40933.7|40913.7|40928.7|40908.7|15
1722264750000|2024-07-29 14:52:30|40928.7|40908.7|40927.4|40907.4|40931.2|40911.2|40926.2|40906.2|3
1722264760000|2024-07-29 14:52:40|40928.7|40908.7|40936.2|40916.2|40936.2|40916.2|40928.7|40908.7|11
1722264770000|2024-07-29 14:52:50|40933.7|40913.7|40937.4|40917.4|40938.7|40918.7|40933.7|40913.7|7
1722264780000|2024-07-29 14:53:00|40939.9|40919.9|40932.4|40912.4|40939.9|40919.9|40932.4|40912.4|15
1722264790000|2024-07-29 14:53:10|40931.1|40911.1|40944.9|40924.9|40947.4|40927.4|40931.1|40911.1|73
1722264800000|2024-07-29 14:53:20|40946.2|40926.2|40941.2|40921.2|40946.2|40926.2|40941.2|40921.2|18
1722264810000|2024-07-29 14:53:30|40937.5|40917.5|40931.2|40911.2|40937.5|40917.5|40919.9|40899.9|150
1722264820000|2024-07-29 14:53:40|40932.5|40912.5|40944.9|40924.9|40946.2|40926.2|40932.5|40912.5|1
1722264830000|2024-07-29 14:53:50|40946.1|40926.1|40951.2|40931.2|40954.9|40934.9|40946.1|40926.1|6
1722264840000|2024-07-29 14:54:00|40949.9|40929.9|40951.2|40931.2|40951.2|40931.2|40943.6|40923.6|3
1722264850000|2024-07-29 14:54:10|40953.6|40933.6|40963.7|40943.7|40966.2|40946.2|40953.6|40933.6|17
1722264860000|2024-07-29 14:54:20|40966.2|40946.2|40966.2|40946.2|40968.7|40948.7|40964.9|40944.9|1
1722264870000|2024-07-29 14:54:30|40967.4|40947.4|40966.2|40946.2|40968.7|40948.7|40964.9|40944.9|3
1722264880000|2024-07-29 14:54:40|40964.9|40944.9|40952.5|40932.5|40964.9|40944.9|40952.5|40932.5|2
1722264890000|2024-07-29 14:54:50|40951.2|40931.2|40946.2|40926.2|40954.9|40934.9|40946.2|40926.2|14
1722264900000|2024-07-29 14:55:00|40944.9|40924.9|40946.2|40926.2|40948.7|40928.7|40943.6|40923.6|4
1722264910000|2024-07-29 14:55:10|40947.4|40927.4|40953.7|40933.7|40953.7|40933.7|40946.2|40926.2|4
1722264920000|2024-07-29 14:55:20|40952.5|40932.5|40958.7|40938.7|40961.2|40941.2|40952.4|40932.4|16
1722264930000|2024-07-29 14:55:30|40957.5|40937.5|40953.7|40933.7|40961.2|40941.2|40951.2|40931.2|10
1722264940000|2024-07-29 14:55:40|40954.9|40934.9|40943.7|40923.7|40954.9|40934.9|40943.7|40923.7|15
1722264950000|2024-07-29 14:55:50|40941.2|40921.2|40946.1|40926.1|40946.1|40926.1|40941.2|40921.2|12
1722264960000|2024-07-29 14:56:00|40944.9|40924.9|40948.7|40928.7|40948.7|40928.7|40944.9|40924.9|5
1722264970000|2024-07-29 14:56:10|40947.5|40927.5|40951.2|40931.2|40951.2|40931.2|40946.2|40926.2|0
1722264980000|2024-07-29 14:56:20|40949.9|40929.9|40958.7|40938.7|40958.7|40938.7|40949.9|40929.9|17
1722264990000|2024-07-29 14:56:30|40957.5|40937.5|40953.7|40933.7|40958.7|40938.7|40953.7|40933.7|6
1722265000000|2024-07-29 14:56:40|40952.5|40932.5|40949.9|40929.9|40952.5|40932.5|40947.5|40927.5|6
1722265010000|2024-07-29 14:56:50|40948.7|40928.7|40956.2|40936.2|40956.2|40936.2|40948.7|40928.7|6
1722265020000|2024-07-29 14:57:00|40957.5|40937.5|40948.7|40928.7|40957.5|40937.5|40948.7|40928.7|10
1722265030000|2024-07-29 14:57:10|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40949.9|40929.9|1
1722265040000|2024-07-29 14:57:20|40949.9|40929.9|40953.7|40933.7|40955|40935|40949.9|40929.9|4
1722265050000|2024-07-29 14:57:30|40955|40935|40962.5|40942.5|40962.5|40942.5|40953.7|40933.7|6
1722265060000|2024-07-29 14:57:40|40963.7|40943.7|40966.2|40946.2|40966.2|40946.2|40963.7|40943.7|8
1722265070000|2024-07-29 14:57:50|40967.5|40947.5|40976.2|40956.2|40976.2|40956.2|40967.5|40947.5|21
1722265080000|2024-07-29 14:58:00|40977.4|40957.4|40979.9|40959.9|40982.5|40962.5|40977.4|40957.4|3
1722265090000|2024-07-29 14:58:10|40978.7|40958.7|40974.9|40954.9|40978.7|40958.7|40973.7|40953.7|8
1722265100000|2024-07-29 14:58:20|40976.2|40956.2|40976.2|40956.2|40976.2|40956.2|40974.9|40954.9|33
1722265110000|2024-07-29 14:58:30|40973.6|40953.6|40973.6|40953.6|40978.6|40958.6|40972.3|40952.3|68
1722265120000|2024-07-29 14:58:40|40972.3|40952.3|40971.1|40951.1|40972.3|40952.3|40969.8|40949.8|1
1722265130000|2024-07-29 14:58:50|40969.9|40949.9|40973.6|40953.6|40973.6|40953.6|40968.6|40948.6|4
1722265140000|2024-07-29 14:59:00|40974.8|40954.8|40978.6|40958.6|40979.8|40959.8|40972.3|40952.3|9
1722265150000|2024-07-29 14:59:10|40979.9|40959.9|40982.3|40962.3|40982.3|40962.3|40977.3|40957.3|0
1722265160000|2024-07-29 14:59:20|40979.9|40959.9|40983.6|40963.6|40983.6|40963.6|40977.3|40957.3|13
1722265170000|2024-07-29 14:59:30|40984.8|40964.8|40982.3|40962.3|40984.8|40964.8|40981|40961|9
1722265180000|2024-07-29 14:59:40|40981|40961|40982.3|40962.3|40982.3|40962.3|40979.8|40959.8|0
1722265190000|2024-07-29 14:59:50|40981.1|40961.1|40983.6|40963.6|40983.6|40963.6|40981.1|40961.1|16
1722265200000|2024-07-29 15:00:00|40982.3|40962.3|40992.3|40972.3|40992.3|40972.3|40982.3|40962.3|44
1722265210000|2024-07-29 15:00:10|40991.1|40971.1|40988.6|40968.6|40991.1|40971.1|40988.6|40968.6|9
1722265220000|2024-07-29 15:00:20|40983.6|40963.6|40982.3|40962.3|40983.6|40963.6|40979.9|40959.9|29
1722265230000|2024-07-29 15:00:30|40979.8|40959.8|40969.8|40949.8|40981.1|40961.1|40969.8|40949.8|8
1722265240000|2024-07-29 15:00:40|40971.1|40951.1|40971.1|40951.1|40971.1|40951.1|40969.9|40949.9|2
1722265250000|2024-07-29 15:00:50|40968.6|40948.6|40971.1|40951.1|40971.1|40951.1|40967.4|40947.4|12
1722265260000|2024-07-29 15:01:00|40972.4|40952.4|40971.1|40951.1|40972.4|40952.4|40968.6|40948.6|19
1722265270000|2024-07-29 15:01:10|40967.3|40947.3|40967.3|40947.3|40973.6|40953.6|40967.3|40947.3|1
1722265280000|2024-07-29 15:01:20|40969.8|40949.8|40973.6|40953.6|40973.6|40953.6|40968.6|40948.6|1
1722265290000|2024-07-29 15:01:30|40972.3|40952.3|40972.3|40952.3|40973.6|40953.6|40969.9|40949.9|6
1722265300000|2024-07-29 15:01:40|40971.1|40951.1|40967.3|40947.3|40973.6|40953.6|40967.3|40947.3|1
1722265310000|2024-07-29 15:01:50|40964.8|40944.8|40964.8|40944.8|40966|40946|40963.5|40943.5|0
1722265320000|2024-07-29 15:02:00|40963.5|40943.5|40969.8|40949.8|40969.8|40949.8|40962.3|40942.3|7
1722265330000|2024-07-29 15:02:10|40968.6|40948.6|40963.6|40943.6|40971.1|40951.1|40963.6|40943.6|6
1722265340000|2024-07-29 15:02:20|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40961|40941|3
1722265350000|2024-07-29 15:02:30|40959.8|40939.8|40957.3|40937.3|40959.8|40939.8|40957.3|40937.3|6
1722265360000|2024-07-29 15:02:40|40958.5|40938.5|40958.6|40938.6|40958.6|40938.6|40957.3|40937.3|7
1722265370000|2024-07-29 15:02:50|40957.3|40937.3|40961.1|40941.1|40962.4|40942.4|40957.3|40937.3|1
1722265380000|2024-07-29 15:03:00|40962.3|40942.3|40961.1|40941.1|40966.1|40946.1|40961.1|40941.1|6
1722265390000|2024-07-29 15:03:10|40962.3|40942.3|40959.8|40939.8|40966.1|40946.1|40959.8|40939.8|5
1722265400000|2024-07-29 15:03:20|40961.1|40941.1|40957.3|40937.3|40961.1|40941.1|40957.3|40937.3|2
1722265410000|2024-07-29 15:03:30|40954.8|40934.8|40968.5|40948.5|40968.5|40948.5|40954.8|40934.8|30
1722265420000|2024-07-29 15:03:40|40969.7|40949.7|40974.8|40954.8|40977.3|40957.3|40969.7|40949.7|8
1722265430000|2024-07-29 15:03:50|40973.5|40953.5|40972.2|40952.2|40973.5|40953.5|40972.2|40952.2|1
1722265440000|2024-07-29 15:04:00|40973.5|40953.5|40979.8|40959.8|40979.8|40959.8|40972.2|40952.2|4
1722265450000|2024-07-29 15:04:10|40978.5|40958.5|40981.1|40961.1|40983.5|40963.5|40978.5|40958.5|3
1722265460000|2024-07-29 15:04:20|40979.8|40959.8|40994.7|40974.7|40994.7|40974.7|40979.8|40959.8|22
1722265470000|2024-07-29 15:04:30|40995.9|40975.9|41007.2|40987.2|41007.2|40987.2|40994.7|40974.7|35
1722265480000|2024-07-29 15:04:40|41004.7|40984.7|40998.5|40978.5|41004.7|40984.7|40998.5|40978.5|46
1722265490000|2024-07-29 15:04:50|40997.2|40977.2|40992.3|40972.3|40998.5|40978.5|40992.3|40972.3|0
1722265500000|2024-07-29 15:05:00|40993.5|40973.5|40997.2|40977.2|40998.5|40978.5|40988.5|40968.5|5
1722265510000|2024-07-29 15:05:10|40996|40976|40994.7|40974.7|40996|40976|40993.5|40973.5|18
1722265520000|2024-07-29 15:05:20|40996|40976|40992.2|40972.2|40997.2|40977.2|40991|40971|2
1722265530000|2024-07-29 15:05:30|40993.5|40973.5|40988.5|40968.5|40993.5|40973.5|40988.5|40968.5|0
1722265540000|2024-07-29 15:05:40|40987.3|40967.3|40994.7|40974.7|40994.7|40974.7|40987.3|40967.3|7
1722265550000|2024-07-29 15:05:50|40997.2|40977.2|41001|40981|41002.3|40982.3|40997.2|40977.2|5
1722265560000|2024-07-29 15:06:00|41002.3|40982.3|40999.7|40979.7|41003.5|40983.5|40999.7|40979.7|0
1722265570000|2024-07-29 15:06:10|40997.2|40977.2|40993.5|40973.5|40997.2|40977.2|40991|40971|2
1722265580000|2024-07-29 15:06:20|40992.2|40972.2|40994.7|40974.7|40994.7|40974.7|40988.5|40968.5|2
1722265590000|2024-07-29 15:06:30|40996|40976|41001|40981|41001|40981|40996|40976|76
1722265600000|2024-07-29 15:06:40|41002.3|40982.3|40998.5|40978.5|41002.3|40982.3|40997.3|40977.3|4
1722265610000|2024-07-29 15:06:50|40996|40976|40993.5|40973.5|40997.3|40977.3|40993.5|40973.5|1
1722265620000|2024-07-29 15:07:00|40992.3|40972.3|40993.5|40973.5|40993.5|40973.5|40987.3|40967.3|15
1722265630000|2024-07-29 15:07:10|40994.8|40974.8|41003.6|40983.6|41003.6|40983.6|40994.8|40974.8|3
1722265640000|2024-07-29 15:07:20|41002.3|40982.3|41008.5|40988.5|41008.5|40988.5|41002.3|40982.3|4
1722265650000|2024-07-29 15:07:30|41007.3|40987.3|41006.1|40986.1|41007.3|40987.3|41003.5|40983.5|0
1722265660000|2024-07-29 15:07:40|41006|40986|41009.8|40989.8|41009.8|40989.8|41004.8|40984.8|7
1722265670000|2024-07-29 15:07:50|41011.1|40991.1|41008.6|40988.6|41012.3|40992.3|41008.6|40988.6|1
1722265680000|2024-07-29 15:08:00|41007.3|40987.3|40992.3|40972.3|41007.3|40987.3|40992.3|40972.3|8
1722265690000|2024-07-29 15:08:10|40994.8|40974.8|40998.5|40978.5|40998.5|40978.5|40994.8|40974.8|3
1722265700000|2024-07-29 15:08:20|40997.3|40977.3|40997.4|40977.4|40998.6|40978.6|40996.1|40976.1|38
1722265710000|2024-07-29 15:08:30|40996.2|40976.2|40992.4|40972.4|40997.4|40977.4|40992.4|40972.4|4
1722265720000|2024-07-29 15:08:40|40996.2|40976.2|40994.9|40974.9|40997.4|40977.4|40992.4|40972.4|3
1722265730000|2024-07-29 15:08:50|40996.1|40976.1|41003.6|40983.6|41003.6|40983.6|40996.1|40976.1|21
1722265740000|2024-07-29 15:09:00|41004.9|40984.9|41009.9|40989.9|41011.1|40991.1|41004.9|40984.9|4
1722265750000|2024-07-29 15:09:10|41008.6|40988.6|40996.1|40976.1|41011.1|40991.1|40996.1|40976.1|10
1722265760000|2024-07-29 15:09:20|40993.6|40973.6|40985|40965|40993.6|40973.6|40985|40965|2
1722265770000|2024-07-29 15:09:30|40986.2|40966.2|40981.2|40961.2|40986.2|40966.2|40979.9|40959.9|4
1722265780000|2024-07-29 15:09:40|40980|40960|40977.4|40957.4|40981.2|40961.2|40977.4|40957.4|3
1722265790000|2024-07-29 15:09:50|40974.8|40954.8|40970|40950|40974.8|40954.8|40970|40950|7
1722265800000|2024-07-29 15:10:00|40971.2|40951.2|40982.4|40962.4|40982.5|40962.5|40971.2|40951.2|5
1722265810000|2024-07-29 15:10:10|40981.2|40961.2|40971.2|40951.2|40982.4|40962.4|40971.2|40951.2|4
1722265820000|2024-07-29 15:10:20|40970|40950|40957.4|40937.4|40970|40950|40957.4|40937.4|1
1722265830000|2024-07-29 15:10:30|40956.2|40936.2|40952.4|40932.4|40956.2|40936.2|40952.4|40932.4|13
1722265840000|2024-07-29 15:10:40|40956.2|40936.2|40957.4|40937.4|40957.4|40937.4|40952.4|40932.4|31
1722265850000|2024-07-29 15:10:50|40955|40935|40960|40940|40961.2|40941.2|40952.4|40932.4|8
1722265860000|2024-07-29 15:11:00|40957.4|40937.4|40956.1|40936.1|40961.2|40941.2|40956.1|40936.1|7
1722265870000|2024-07-29 15:11:10|40957.4|40937.4|40953.6|40933.6|40957.4|40937.4|40953.6|40933.6|16
1722265880000|2024-07-29 15:11:20|40954.9|40934.9|40953.6|40933.6|40954.9|40934.9|40953.6|40933.6|0
1722265890000|2024-07-29 15:11:30|40952.3|40932.3|40947.4|40927.4|40953.6|40933.6|40947.4|40927.4|38
1722265900000|2024-07-29 15:11:40|40951.2|40931.2|40947.4|40927.4|40951.2|40931.2|40947.4|40927.4|4
1722265910000|2024-07-29 15:11:50|40950|40930|40948.6|40928.6|40952.4|40932.4|40947.4|40927.4|2
1722265920000|2024-07-29 15:12:00|40947.4|40927.4|40952.4|40932.4|40952.4|40932.4|40947.4|40927.4|1
1722265930000|2024-07-29 15:12:10|40949.9|40929.9|40942.4|40922.4|40949.9|40929.9|40939.9|40919.9|13
1722265940000|2024-07-29 15:12:20|40941.2|40921.2|40944.9|40924.9|40944.9|40924.9|40941.2|40921.2|4
1722265950000|2024-07-29 15:12:30|40947.4|40927.4|40942.4|40922.4|40947.4|40927.4|40941.1|40921.1|2
1722265960000|2024-07-29 15:12:40|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|5
1722265970000|2024-07-29 15:12:50|40939.9|40919.9|40939.9|40919.9|40939.9|40919.9|40939.9|40919.9|1
1722265980000|2024-07-29 15:13:00|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|9
1722265990000|2024-07-29 15:13:10|40938.6|40918.6|40931.2|40911.2|40938.6|40918.6|40927.4|40907.4|29
1722266000000|2024-07-29 15:13:20|40930|40910|40927.4|40907.4|40932.4|40912.4|40927.4|40907.4|29
1722266010000|2024-07-29 15:13:30|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|40924.9|40904.9|8
1722266020000|2024-07-29 15:13:40|40923.7|40903.7|40914.9|40894.9|40923.7|40903.7|40912.4|40892.4|13
1722266030000|2024-07-29 15:13:50|40916.2|40896.2|40902.5|40882.5|40918.7|40898.7|40900|40880|67
1722266040000|2024-07-29 15:14:00|40901.2|40881.2|40906.2|40886.2|40907.5|40887.5|40900|40880|18
1722266050000|2024-07-29 15:14:10|40908.8|40888.8|40918.8|40898.8|40918.8|40898.8|40908.8|40888.8|11
1722266060000|2024-07-29 15:14:20|40920|40900|40913.8|40893.8|40923.8|40903.8|40913.8|40893.8|32
1722266070000|2024-07-29 15:14:30|40912.5|40892.5|40911.3|40891.3|40912.5|40892.5|40910|40890|7
1722266080000|2024-07-29 15:14:40|40910|40890|40913.8|40893.8|40913.8|40893.8|40908.8|40888.8|2
1722266090000|2024-07-29 15:14:50|40911.3|40891.3|40911.3|40891.3|40913.8|40893.8|40910|40890|3
1722266100000|2024-07-29 15:15:00|40913.8|40893.8|40910|40890|40913.8|40893.8|40910|40890|8
1722266110000|2024-07-29 15:15:10|40908.8|40888.8|40903.8|40883.8|40908.8|40888.8|40898.8|40878.8|20
1722266120000|2024-07-29 15:15:20|40905|40885|40913.7|40893.7|40913.7|40893.7|40905|40885|7
1722266130000|2024-07-29 15:15:30|40912.5|40892.5|40910.1|40890.1|40916.3|40896.3|40910.1|40890.1|32
1722266140000|2024-07-29 15:15:40|40907.5|40887.5|40901.2|40881.2|40910|40890|40901.2|40881.2|8
1722266150000|2024-07-29 15:15:50|40900|40880|40903.8|40883.8|40903.8|40883.8|40897.6|40877.6|8
1722266160000|2024-07-29 15:16:00|40908.8|40888.8|40913.8|40893.8|40916.3|40896.3|40908.8|40888.8|11
1722266170000|2024-07-29 15:16:10|40915.1|40895.1|40911.3|40891.3|40920|40900|40911.3|40891.3|15
1722266180000|2024-07-29 15:16:20|40910.1|40890.1|40912.5|40892.5|40912.5|40892.5|40900|40880|8
1722266190000|2024-07-29 15:16:30|40910|40890|40910|40890|40915|40895|40910|40890|4
1722266200000|2024-07-29 15:16:40|40908.7|40888.7|40892.6|40872.6|40908.7|40888.7|40892.6|40872.6|69
1722266210000|2024-07-29 15:16:50|40892.5|40872.5|40898.8|40878.8|40900|40880|40891.3|40871.3|14
1722266220000|2024-07-29 15:17:00|40901.3|40881.3|40911.3|40891.3|40911.3|40891.3|40901.3|40881.3|8
1722266230000|2024-07-29 15:17:10|40910|40890|40916.3|40896.3|40916.3|40896.3|40910|40890|4
1722266240000|2024-07-29 15:17:20|40918.8|40898.8|40915|40895|40920|40900|40915|40895|30
1722266250000|2024-07-29 15:17:30|40913.7|40893.7|40915|40895|40916.3|40896.3|40911.3|40891.3|19
1722266260000|2024-07-29 15:17:40|40916.3|40896.3|40918.8|40898.8|40918.8|40898.8|40915|40895|8
1722266270000|2024-07-29 15:17:50|40917.5|40897.5|40922.5|40902.5|40922.6|40902.6|40917.5|40897.5|6
1722266280000|2024-07-29 15:18:00|40921.3|40901.3|40931.3|40911.3|40931.3|40911.3|40918.8|40898.8|11
1722266290000|2024-07-29 15:18:10|40932.5|40912.5|40928.8|40908.8|40936.3|40916.3|40928.8|40908.8|18
1722266300000|2024-07-29 15:18:20|40930|40910|40930|40910|40933.7|40913.7|40928.8|40908.8|23
1722266310000|2024-07-29 15:18:30|40928.8|40908.8|40925|40905|40930|40910|40925|40905|11
1722266320000|2024-07-29 15:18:40|40923.8|40903.8|40918.7|40898.7|40923.8|40903.8|40918.7|40898.7|70
1722266330000|2024-07-29 15:18:50|40917.5|40897.5|40907.6|40887.6|40917.5|40897.5|40907.6|40887.6|47
1722266340000|2024-07-29 15:19:00|40906.3|40886.3|40890|40870|40906.3|40886.3|40890|40870|33
1722266350000|2024-07-29 15:19:10|40887.5|40867.5|40896.3|40876.3|40896.3|40876.3|40887.5|40867.5|10
1722266360000|2024-07-29 15:19:20|40897.6|40877.6|40906.2|40886.2|40906.2|40886.2|40895|40875|19
1722266370000|2024-07-29 15:19:30|40905|40885|40890|40870|40906.3|40886.3|40890|40870|12
1722266380000|2024-07-29 15:19:40|40887.5|40867.5|40885|40865|40888.8|40868.8|40885|40865|17
1722266390000|2024-07-29 15:19:50|40886.3|40866.3|40883.8|40863.8|40888.8|40868.8|40881.3|40861.3|9
1722266400000|2024-07-29 15:20:00|40885|40865|40896.3|40876.3|40897.6|40877.6|40883.8|40863.8|34
1722266410000|2024-07-29 15:20:10|40897.5|40877.5|40902.6|40882.6|40902.6|40882.6|40893.8|40873.8|23
1722266420000|2024-07-29 15:20:20|40901.3|40881.3|40912.5|40892.5|40912.5|40892.5|40901.3|40881.3|6
1722266430000|2024-07-29 15:20:30|40915|40895|40915|40895|40918.8|40898.8|40911.2|40891.2|17
1722266440000|2024-07-29 15:20:40|40916.2|40896.2|40936.2|40916.2|40936.2|40916.2|40916.2|40896.2|21
1722266450000|2024-07-29 15:20:50|40937.4|40917.4|40956.2|40936.2|40957.4|40937.4|40937.4|40917.4|26
1722266460000|2024-07-29 15:21:00|40958.6|40938.6|40954.8|40934.8|40967.4|40947.4|40954.8|40934.8|72
1722266470000|2024-07-29 15:21:10|40953.6|40933.6|40949.9|40929.9|40953.6|40933.6|40947.3|40927.3|14
1722266480000|2024-07-29 15:21:20|40951.2|40931.2|40961.2|40941.2|40961.2|40941.2|40951.2|40931.2|9
1722266490000|2024-07-29 15:21:30|40957.4|40937.4|40944.9|40924.9|40957.4|40937.4|40944.9|40924.9|7
1722266500000|2024-07-29 15:21:40|40946.2|40926.2|40952.4|40932.4|40952.4|40932.4|40942.4|40922.4|5
1722266510000|2024-07-29 15:21:50|40953.7|40933.7|40944.9|40924.9|40953.7|40933.7|40944.9|40924.9|3
1722266520000|2024-07-29 15:22:00|40943.6|40923.6|40946.1|40926.1|40946.1|40926.1|40943.6|40923.6|3
1722266530000|2024-07-29 15:22:10|40947.4|40927.4|40953.6|40933.6|40958.6|40938.6|40947.4|40927.4|7
1722266540000|2024-07-29 15:22:20|40952.4|40932.4|40943.6|40923.6|40952.4|40932.4|40943.6|40923.6|11
1722266550000|2024-07-29 15:22:30|40941|40921|40938.5|40918.5|40941|40921|40938.5|40918.5|0
1722266560000|2024-07-29 15:22:40|40939.8|40919.8|40931.1|40911.1|40939.8|40919.8|40931.1|40911.1|13
1722266570000|2024-07-29 15:22:50|40932.4|40912.4|40941.2|40921.2|40941.2|40921.2|40932.4|40912.4|3
1722266580000|2024-07-29 15:23:00|40937.4|40917.4|40943.7|40923.7|40943.7|40923.7|40937.4|40917.4|4
1722266590000|2024-07-29 15:23:10|40942.5|40922.5|40947.4|40927.4|40947.4|40927.4|40939.9|40919.9|9
1722266600000|2024-07-29 15:23:20|40948.6|40928.6|40952.4|40932.4|40952.4|40932.4|40948.6|40928.6|4
1722266610000|2024-07-29 15:23:30|40951.1|40931.1|40956.1|40936.1|40956.1|40936.1|40951.1|40931.1|15
1722266620000|2024-07-29 15:23:40|40959.8|40939.8|40963.6|40943.6|40963.6|40943.6|40959.8|40939.8|9
1722266630000|2024-07-29 15:23:50|40966.1|40946.1|40971.1|40951.1|40971.1|40951.1|40966.1|40946.1|12
1722266640000|2024-07-29 15:24:00|40972.4|40952.4|40953.6|40933.6|40972.4|40952.4|40953.6|40933.6|29
1722266650000|2024-07-29 15:24:10|40954.9|40934.9|40951.1|40931.1|40954.9|40934.9|40951.1|40931.1|2
1722266660000|2024-07-29 15:24:20|40947.4|40927.4|40949.9|40929.9|40949.9|40929.9|40947.4|40927.4|12
1722266670000|2024-07-29 15:24:30|40947.4|40927.4|40946.2|40926.2|40947.4|40927.4|40946.2|40926.2|1
1722266680000|2024-07-29 15:24:40|40944.9|40924.9|40947.4|40927.4|40947.4|40927.4|40941.1|40921.1|16
1722266690000|2024-07-29 15:24:50|40946.1|40926.1|40947.4|40927.4|40947.4|40927.4|40944.8|40924.8|5
1722266700000|2024-07-29 15:25:00|40948.6|40928.6|40956.1|40936.1|40961.1|40941.1|40948.6|40928.6|30
1722266710000|2024-07-29 15:25:10|40952.4|40932.4|40951.1|40931.1|40952.4|40932.4|40949.9|40929.9|3
1722266720000|2024-07-29 15:25:20|40948.6|40928.6|40948.6|40928.6|40949.9|40929.9|40948.6|40928.6|2
1722266730000|2024-07-29 15:25:30|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|1
1722266740000|2024-07-29 15:25:40|40948.6|40928.6|40953.6|40933.6|40957.4|40937.4|40947.4|40927.4|10
1722266750000|2024-07-29 15:25:50|40954.9|40934.9|40958.6|40938.6|40958.6|40938.6|40954.9|40934.9|11
1722266760000|2024-07-29 15:26:00|40957.4|40937.4|40982.3|40962.3|40982.3|40962.3|40957.4|40937.4|25
1722266770000|2024-07-29 15:26:10|40983.6|40963.6|41003.4|40983.4|41003.4|40983.4|40983.6|40963.6|7
1722266780000|2024-07-29 15:26:20|41002.2|40982.2|41004.8|40984.8|41004.8|40984.8|41001|40981|4
1722266790000|2024-07-29 15:26:30|41003.5|40983.5|41009.8|40989.8|41009.8|40989.8|41001|40981|8
1722266800000|2024-07-29 15:26:40|41012.4|40992.4|41021|41001|41022.2|41002.2|41009.8|40989.8|10
1722266810000|2024-07-29 15:26:50|41022.2|41002.2|41023.5|41003.5|41027.2|41007.2|41022.2|41002.2|10
1722266820000|2024-07-29 15:27:00|41026|41006|41041|41021|41043.5|41023.5|41026|41006|19
1722266830000|2024-07-29 15:27:10|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41038.5|41018.5|13
1722266840000|2024-07-29 15:27:20|41038.5|41018.5|41036|41016|41041|41021|41036|41016|3
1722266850000|2024-07-29 15:27:30|41033.5|41013.5|41026|41006|41033.5|41013.5|41026|41006|24
1722266860000|2024-07-29 15:27:40|41024.8|41004.8|41024.8|41004.8|41024.8|41004.8|41014.8|40994.8|16
1722266870000|2024-07-29 15:27:50|41027.3|41007.3|41026|41006|41028.5|41008.5|41026|41006|3
1722266880000|2024-07-29 15:28:00|41027.3|41007.3|41034.8|41014.8|41036.2|41016.2|41026|41006|20
1722266890000|2024-07-29 15:28:10|41034.9|41014.9|41033.6|41013.6|41036.2|41016.2|41032.3|41012.3|13
1722266900000|2024-07-29 15:28:20|41032.3|41012.3|41048.6|41028.6|41048.6|41028.6|41028.6|41008.6|17
1722266910000|2024-07-29 15:28:30|41051.1|41031.1|41053.6|41033.6|41053.6|41033.6|41048.6|41028.6|25
1722266920000|2024-07-29 15:28:40|41054.9|41034.9|41051.2|41031.2|41056.1|41036.1|41051.2|41031.2|14
1722266930000|2024-07-29 15:28:50|41049.9|41029.9|41043.6|41023.6|41049.9|41029.9|41043.6|41023.6|18
1722266940000|2024-07-29 15:29:00|41042.4|41022.4|41046.1|41026.1|41046.1|41026.1|41041.1|41021.1|2
1722266950000|2024-07-29 15:29:10|41044.8|41024.8|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|4
1722266960000|2024-07-29 15:29:20|41044.8|41024.8|41056.1|41036.1|41056.1|41036.1|41044.8|41024.8|12
1722266970000|2024-07-29 15:29:30|41058.6|41038.6|41053.6|41033.6|41058.6|41038.6|41052.4|41032.4|17
1722266980000|2024-07-29 15:29:40|41056.1|41036.1|41053.6|41033.6|41056.1|41036.1|41053.6|41033.6|4
1722266990000|2024-07-29 15:29:50|41052.4|41032.4|41047.3|41027.3|41053.6|41033.6|41046.1|41026.1|12
1722267000000|2024-07-29 15:30:00|41048.6|41028.6|41036.1|41016.1|41048.6|41028.6|41028.6|41008.6|36
1722267010000|2024-07-29 15:30:10|41034.9|41014.9|41034.9|41014.9|41036.1|41016.1|41033.6|41013.6|9
1722267020000|2024-07-29 15:30:20|41033.6|41013.6|41052.4|41032.4|41052.4|41032.4|41033.6|41013.6|11
1722267030000|2024-07-29 15:30:30|41053.7|41033.7|41044.9|41024.9|41053.7|41033.7|41044.9|41024.9|9
1722267040000|2024-07-29 15:30:40|41043.6|41023.6|41053.6|41033.6|41053.6|41033.6|41043.6|41023.6|20
1722267050000|2024-07-29 15:30:50|41052.4|41032.4|41044.8|41024.8|41052.4|41032.4|41044.8|41024.8|21
1722267060000|2024-07-29 15:31:00|41043.6|41023.6|41026.1|41006.1|41043.6|41023.6|41026.1|41006.1|25
1722267070000|2024-07-29 15:31:10|41027.3|41007.3|41023.6|41003.6|41028.6|41008.6|41023.6|41003.6|3
1722267080000|2024-07-29 15:31:20|41022.3|41002.3|41019.8|40999.8|41023.6|41003.6|41018.6|40998.6|6
1722267090000|2024-07-29 15:31:30|41021.1|41001.1|41011.1|40991.1|41021.1|41001.1|41011.1|40991.1|10
1722267100000|2024-07-29 15:31:40|41009.8|40989.8|41006.1|40986.1|41011.1|40991.1|41006.1|40986.1|11
1722267110000|2024-07-29 15:31:50|41004.9|40984.9|41001.1|40981.1|41004.9|40984.9|41001.1|40981.1|3
1722267120000|2024-07-29 15:32:00|41002.3|40982.3|41006.1|40986.1|41006.2|40986.2|41002.3|40982.3|7
1722267130000|2024-07-29 15:32:10|41007.3|40987.3|41009.9|40989.9|41009.9|40989.9|41007.3|40987.3|3
1722267140000|2024-07-29 15:32:20|41008.6|40988.6|41011.1|40991.1|41011.1|40991.1|41006.1|40986.1|4
1722267150000|2024-07-29 15:32:30|41012.3|40992.3|41014.9|40994.9|41014.9|40994.9|41011.1|40991.1|9
1722267160000|2024-07-29 15:32:40|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|0
1722267170000|2024-07-29 15:32:50|41018.6|40998.6|41016.1|40996.1|41018.6|40998.6|41016.1|40996.1|2
1722267180000|2024-07-29 15:33:00|41019.9|40999.9|41028.6|41008.6|41031.1|41011.1|41018.6|40998.6|25
1722267190000|2024-07-29 15:33:10|41031.1|41011.1|41042.3|41022.3|41042.3|41022.3|41031.1|41011.1|17
1722267200000|2024-07-29 15:33:20|41043.6|41023.6|41046.1|41026.1|41046.1|41026.1|41043.6|41023.6|22
1722267210000|2024-07-29 15:33:30|41047.3|41027.3|41039.8|41019.8|41051.1|41031.1|41039.8|41019.8|18
1722267220000|2024-07-29 15:33:40|41039.7|41019.7|41043.5|41023.5|41043.5|41023.5|41038.5|41018.5|4
1722267230000|2024-07-29 15:33:50|41044.8|41024.8|41049.8|41029.8|41049.8|41029.8|41043.5|41023.5|1
1722267240000|2024-07-29 15:34:00|41051.1|41031.1|41047.3|41027.3|41051.1|41031.1|41047.3|41027.3|22
1722267250000|2024-07-29 15:34:10|41046.1|41026.1|41037.2|41017.2|41046.1|41026.1|41037.2|41017.2|1
1722267260000|2024-07-29 15:34:20|41036|41016|41031|41011|41036|41016|41031|41011|17
1722267270000|2024-07-29 15:34:30|41032.3|41012.3|41042.2|41022.2|41042.2|41022.2|41031|41011|8
1722267280000|2024-07-29 15:34:40|41041|41021|41039.7|41019.7|41042.2|41022.2|41039.7|41019.7|2
1722267290000|2024-07-29 15:34:50|41041|41021|41047.3|41027.3|41048.5|41028.5|41038.5|41018.5|12
1722267300000|2024-07-29 15:35:00|41046|41026|41043.5|41023.5|41047.3|41027.3|41041|41021|17
1722267310000|2024-07-29 15:35:10|41046|41026|41043.5|41023.5|41046|41026|41042.3|41022.3|9
1722267320000|2024-07-29 15:35:20|41041|41021|41047.3|41027.3|41047.3|41027.3|41041|41021|12
1722267330000|2024-07-29 15:35:30|41051|41031|41051|41031|41052.3|41032.3|41048.5|41028.5|1
1722267340000|2024-07-29 15:35:40|41048.5|41028.5|41038.5|41018.5|41048.5|41028.5|41038.5|41018.5|28
1722267350000|2024-07-29 15:35:50|41037.3|41017.3|41033.5|41013.5|41038.5|41018.5|41033.5|41013.5|68
1722267360000|2024-07-29 15:36:00|41035.9|41015.9|41042.2|41022.2|41042.2|41022.2|41035.9|41015.9|4
1722267370000|2024-07-29 15:36:10|41041|41021|41049.8|41029.8|41049.8|41029.8|41039.7|41019.7|6
1722267380000|2024-07-29 15:36:20|41048.6|41028.6|41048.5|41028.5|41048.6|41028.6|41046|41026|7
1722267390000|2024-07-29 15:36:30|41049.7|41029.7|41051|41031|41051|41031|41048.5|41028.5|1
1722267400000|2024-07-29 15:36:40|41052.3|41032.3|41056|41036|41057.3|41037.3|41052.3|41032.3|8
1722267410000|2024-07-29 15:36:50|41057.3|41037.3|41054.7|41034.7|41058.5|41038.5|41054.7|41034.7|7
1722267420000|2024-07-29 15:37:00|41056|41036|41056|41036|41056|41036|41053.5|41033.5|8
1722267430000|2024-07-29 15:37:10|41054.7|41034.7|41063.4|41043.4|41063.4|41043.4|41054.7|41034.7|15
1722267440000|2024-07-29 15:37:20|41064.6|41044.6|41069.7|41049.7|41069.7|41049.7|41064.6|41044.6|18
1722267450000|2024-07-29 15:37:30|41068.4|41048.4|41069.7|41049.7|41070.9|41050.9|41065.9|41045.9|7
1722267460000|2024-07-29 15:37:40|41070.9|41050.9|41074.7|41054.7|41074.7|41054.7|41070.9|41050.9|6
1722267470000|2024-07-29 15:37:50|41077.2|41057.2|41079.7|41059.7|41079.7|41059.7|41075.9|41055.9|10
1722267480000|2024-07-29 15:38:00|41080.9|41060.9|41083.4|41063.4|41084.7|41064.7|41080.9|41060.9|23
1722267490000|2024-07-29 15:38:10|41084.7|41064.7|41080.9|41060.9|41084.7|41064.7|41078.4|41058.4|19
1722267500000|2024-07-29 15:38:20|41082.2|41062.2|41083.4|41063.4|41085.9|41065.9|41078.4|41058.4|4
1722267510000|2024-07-29 15:38:30|41085.9|41065.9|41080.9|41060.9|41085.9|41065.9|41079.6|41059.6|5
1722267520000|2024-07-29 15:38:40|41079.6|41059.6|41084.7|41064.7|41084.7|41064.7|41079.6|41059.6|17
1722267530000|2024-07-29 15:38:50|41087.2|41067.2|41102.1|41082.1|41102.1|41082.1|41084.7|41064.7|166
1722267540000|2024-07-29 15:39:00|41103.4|41083.4|41109.6|41089.6|41109.6|41089.6|41102.1|41082.1|32
1722267550000|2024-07-29 15:39:10|41112.1|41092.1|41113.3|41093.3|41115.8|41095.8|41110.8|41090.8|26
1722267560000|2024-07-29 15:39:20|41114.5|41094.5|41109.5|41089.5|41115.8|41095.8|41109.5|41089.5|44
1722267570000|2024-07-29 15:39:30|41110.8|41090.8|41104.5|41084.5|41110.8|41090.8|41104.5|41084.5|3
1722267580000|2024-07-29 15:39:40|41102.1|41082.1|41092.1|41072.1|41102.1|41082.1|41092.1|41072.1|27
1722267590000|2024-07-29 15:39:50|41097.1|41077.1|41102.1|41082.1|41105.8|41085.8|41097.1|41077.1|11
1722267600000|2024-07-29 15:40:00|41100.8|41080.8|41124.6|41104.6|41124.6|41104.6|41100.8|41080.8|21
1722267610000|2024-07-29 15:40:10|41127.1|41107.1|41140.8|41120.8|41143.3|41123.3|41127.1|41107.1|27
1722267620000|2024-07-29 15:40:20|41139.6|41119.6|41129.5|41109.5|41140.8|41120.8|41129.5|41109.5|26
1722267630000|2024-07-29 15:40:30|41128.3|41108.3|41127.1|41107.1|41128.3|41108.3|41124.5|41104.5|6
1722267640000|2024-07-29 15:40:40|41124.6|41104.6|41127.1|41107.1|41127.1|41107.1|41123.3|41103.3|10
1722267650000|2024-07-29 15:40:50|41129.5|41109.5|41137.1|41117.1|41138.3|41118.3|41129.5|41109.5|5
1722267660000|2024-07-29 15:41:00|41138.3|41118.3|41137.1|41117.1|41140.8|41120.8|41137.1|41117.1|14
1722267670000|2024-07-29 15:41:10|41135.8|41115.8|41128.3|41108.3|41135.8|41115.8|41127|41107|17
1722267680000|2024-07-29 15:41:20|41130.8|41110.8|41128.4|41108.4|41133.3|41113.3|41128.3|41108.3|7
1722267690000|2024-07-29 15:41:30|41122.2|41102.2|41112.2|41092.2|41122.2|41102.2|41111|41091|6
1722267700000|2024-07-29 15:41:40|41114.7|41094.7|41123.4|41103.4|41125.9|41105.9|41112.2|41092.2|5
1722267710000|2024-07-29 15:41:50|41124.7|41104.7|41120.9|41100.9|41128.4|41108.4|41120.9|41100.9|4
1722267720000|2024-07-29 15:42:00|41119.6|41099.6|41126|41106|41126|41106|41118.4|41098.4|5
1722267730000|2024-07-29 15:42:10|41124.7|41104.7|41125.9|41105.9|41129.7|41109.7|41124.7|41104.7|4
1722267740000|2024-07-29 15:42:20|41124.7|41104.7|41123.4|41103.4|41124.7|41104.7|41122.2|41102.2|3
1722267750000|2024-07-29 15:42:30|41124.7|41104.7|41123.4|41103.4|41127.2|41107.2|41123.4|41103.4|8
1722267760000|2024-07-29 15:42:40|41122.2|41102.2|41127.2|41107.2|41127.2|41107.2|41120.9|41100.9|8
1722267770000|2024-07-29 15:42:50|41131|41111|41124.7|41104.7|41131|41111|41124.7|41104.7|10
1722267780000|2024-07-29 15:43:00|41125.9|41105.9|41128.4|41108.4|41129.7|41109.7|41122.2|41102.2|16
1722267790000|2024-07-29 15:43:10|41124.7|41104.7|41125.9|41105.9|41125.9|41105.9|41123.4|41103.4|3
1722267800000|2024-07-29 15:43:20|41123.4|41103.4|41119.6|41099.6|41125.9|41105.9|41119.6|41099.6|1
1722267810000|2024-07-29 15:43:30|41118.4|41098.4|41118.4|41098.4|41118.4|41098.4|41118.4|41098.4|16
1722267820000|2024-07-29 15:43:40|41114.7|41094.7|41115.9|41095.9|41118.4|41098.4|41113.4|41093.4|8
1722267830000|2024-07-29 15:43:50|41114.7|41094.7|41105.9|41085.9|41115.9|41095.9|41105.9|41085.9|13
1722267840000|2024-07-29 15:44:00|41104.7|41084.7|41107.2|41087.2|41107.2|41087.2|41102.1|41082.1|27
1722267850000|2024-07-29 15:44:10|41105.9|41085.9|41104.7|41084.7|41108.4|41088.4|41104.7|41084.7|10
1722267860000|2024-07-29 15:44:20|41103.5|41083.5|41107.2|41087.2|41107.2|41087.2|41103.5|41083.5|23
1722267870000|2024-07-29 15:44:30|41108.5|41088.5|41107.1|41087.1|41110.9|41090.9|41107.1|41087.1|9
1722267880000|2024-07-29 15:44:40|41108.4|41088.4|41103.4|41083.4|41108.4|41088.4|41099.7|41079.7|9
1722267890000|2024-07-29 15:44:50|41102.2|41082.2|41095.9|41075.9|41103.4|41083.4|41092.2|41072.2|45
1722267900000|2024-07-29 15:45:00|41097.1|41077.1|41100.8|41080.8|41107.1|41087.1|41097.1|41077.1|16
1722267910000|2024-07-29 15:45:10|41103.3|41083.3|41110.8|41090.8|41110.8|41090.8|41100.8|41080.8|6
1722267920000|2024-07-29 15:45:20|41112|41092|41110.8|41090.8|41115.8|41095.8|41110.8|41090.8|7
1722267930000|2024-07-29 15:45:30|41109.6|41089.6|41105.8|41085.8|41109.6|41089.6|41105.8|41085.8|9
1722267940000|2024-07-29 15:45:40|41104.6|41084.6|41103.3|41083.3|41108.3|41088.3|41103.3|41083.3|12
1722267950000|2024-07-29 15:45:50|41105.8|41085.8|41100.8|41080.8|41105.8|41085.8|41100.8|41080.8|11
1722267960000|2024-07-29 15:46:00|41099.6|41079.6|41100.8|41080.8|41100.8|41080.8|41097.1|41077.1|15
1722267970000|2024-07-29 15:46:10|41098.3|41078.3|41094.5|41074.5|41098.3|41078.3|41094.5|41074.5|6
1722267980000|2024-07-29 15:46:20|41095.8|41075.8|41098.3|41078.3|41098.3|41078.3|41095.8|41075.8|11
1722267990000|2024-07-29 15:46:30|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|41092.1|41072.1|4
1722268000000|2024-07-29 15:46:40|41094.6|41074.6|41093.3|41073.3|41095.8|41075.8|41093.3|41073.3|1
1722268010000|2024-07-29 15:46:50|41094.5|41074.5|41085.8|41065.8|41095.8|41075.8|41082|41062|22
1722268020000|2024-07-29 15:47:00|41084.6|41064.6|41085.8|41065.8|41087.1|41067.1|41080.8|41060.8|10
1722268030000|2024-07-29 15:47:10|41088.3|41068.3|41088.3|41068.3|41089.6|41069.6|41085.8|41065.8|10
1722268040000|2024-07-29 15:47:20|41085.8|41065.8|41087|41067|41087|41067|41085.8|41065.8|12
1722268050000|2024-07-29 15:47:30|41085.8|41065.8|41090.8|41070.8|41090.8|41070.8|41085.8|41065.8|6
1722268060000|2024-07-29 15:47:40|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|10
1722268070000|2024-07-29 15:47:50|41094.5|41074.5|41100.8|41080.8|41100.8|41080.8|41094.5|41074.5|6
1722268080000|2024-07-29 15:48:00|41102.1|41082.1|41109.6|41089.6|41109.6|41089.6|41100.8|41080.8|44
1722268090000|2024-07-29 15:48:10|41110.9|41090.9|41105.8|41085.8|41110.9|41090.9|41105.8|41085.8|16
1722268100000|2024-07-29 15:48:20|41103.3|41083.3|41114.6|41094.6|41114.6|41094.6|41103.3|41083.3|10
1722268110000|2024-07-29 15:48:30|41113.3|41093.3|41113.3|41093.3|41118.3|41098.3|41112|41092|14
1722268120000|2024-07-29 15:48:40|41110.8|41090.8|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|5
1722268130000|2024-07-29 15:48:50|41112.1|41092.1|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|0
1722268140000|2024-07-29 15:49:00|41112.1|41092.1|41108.3|41088.3|41112.1|41092.1|41102.1|41082.1|16
1722268150000|2024-07-29 15:49:10|41107.2|41087.2|41103.4|41083.4|41107.2|41087.2|41103.3|41083.3|6
1722268160000|2024-07-29 15:49:20|41104.7|41084.7|41108.4|41088.4|41108.4|41088.4|41099.7|41079.7|16
1722268170000|2024-07-29 15:49:30|41105.9|41085.9|41108.4|41088.4|41108.4|41088.4|41103.4|41083.4|7
1722268180000|2024-07-29 15:49:40|41107.2|41087.2|41100.9|41080.9|41108.4|41088.4|41100.9|41080.9|12
1722268190000|2024-07-29 15:49:50|41098.4|41078.4|41098.4|41078.4|41102.2|41082.2|41098.4|41078.4|4
1722268200000|2024-07-29 15:50:00|41102.2|41082.2|41104.7|41084.7|41110.9|41090.9|41097.2|41077.2|11
1722268210000|2024-07-29 15:50:10|41105.9|41085.9|41100.9|41080.9|41108.4|41088.4|41100.9|41080.9|35
1722268220000|2024-07-29 15:50:20|41102.2|41082.2|41088.5|41068.5|41102.2|41082.2|41088.5|41068.5|20
1722268230000|2024-07-29 15:50:30|41089.8|41069.8|41091|41071|41091.1|41071.1|41089.8|41069.8|6
1722268240000|2024-07-29 15:50:40|41092.3|41072.3|41094.8|41074.8|41096.1|41076.1|41092.3|41072.3|6
1722268250000|2024-07-29 15:50:50|41096.1|41076.1|41101|41081|41101|41081|41094.8|41074.8|7
1722268260000|2024-07-29 15:51:00|41102.2|41082.2|41108.5|41088.5|41111|41091|41102.2|41082.2|6
1722268270000|2024-07-29 15:51:10|41106|41086|41094.8|41074.8|41106|41086|41093.5|41073.5|14
1722268280000|2024-07-29 15:51:20|41093.5|41073.5|41094.8|41074.8|41096|41076|41092.3|41072.3|7
1722268290000|2024-07-29 15:51:30|41093.5|41073.5|41091|41071|41094.8|41074.8|41089.7|41069.7|2
1722268300000|2024-07-29 15:51:40|41089.7|41069.7|41092.2|41072.2|41092.2|41072.2|41089.7|41069.7|1
1722268310000|2024-07-29 15:51:50|41089.7|41069.7|41088.5|41068.5|41092.2|41072.2|41088.5|41068.5|4
1722268320000|2024-07-29 15:52:00|41087.2|41067.2|41077.3|41057.3|41088.5|41068.5|41077.3|41057.3|30
1722268330000|2024-07-29 15:52:10|41078.6|41058.6|41082.3|41062.3|41082.3|41062.3|41076.1|41056.1|6
1722268340000|2024-07-29 15:52:20|41084.8|41064.8|41083.5|41063.5|41087.3|41067.3|41083.5|41063.5|2
1722268350000|2024-07-29 15:52:30|41084.8|41064.8|41088.5|41068.5|41088.5|41068.5|41083.5|41063.5|2
1722268360000|2024-07-29 15:52:40|41087.3|41067.3|41086|41066|41091|41071|41086|41066|3
1722268370000|2024-07-29 15:52:50|41084.7|41064.7|41084.8|41064.8|41086|41066|41084.7|41064.7|13
1722268380000|2024-07-29 15:53:00|41083.5|41063.5|41091|41071|41091|41071|41083.5|41063.5|5
1722268390000|2024-07-29 15:53:10|41092.3|41072.3|41091|41071|41093.5|41073.5|41089.8|41069.8|4
1722268400000|2024-07-29 15:53:20|41092.2|41072.2|41089.8|41069.8|41093.5|41073.5|41089.8|41069.8|1
1722268410000|2024-07-29 15:53:30|41088.6|41068.6|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1722268420000|2024-07-29 15:53:40|41088.5|41068.5|41083.5|41063.5|41088.5|41068.5|41083.5|41063.5|0
1722268430000|2024-07-29 15:53:50|41082.3|41062.3|41084.8|41064.8|41087.3|41067.3|41082.3|41062.3|5
1722268440000|2024-07-29 15:54:00|41086|41066|41089.8|41069.8|41091.1|41071.1|41086|41066|2
1722268450000|2024-07-29 15:54:10|41091.1|41071.1|41092.3|41072.3|41092.3|41072.3|41091.1|41071.1|1
1722268460000|2024-07-29 15:54:20|41088.6|41068.6|41078.5|41058.5|41088.6|41068.6|41078.5|41058.5|10
1722268470000|2024-07-29 15:54:30|41077.3|41057.3|41077.3|41057.3|41078.5|41058.5|41077.3|41057.3|2
1722268480000|2024-07-29 15:54:40|41078.5|41058.5|41081|41061|41082.3|41062.3|41078.5|41058.5|2
1722268490000|2024-07-29 15:54:50|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|2
1722268500000|2024-07-29 15:55:00|41081|41061|41083.5|41063.5|41083.5|41063.5|41078.5|41058.5|0
1722268510000|2024-07-29 15:55:10|41084.8|41064.8|41089.8|41069.8|41089.8|41069.8|41084.8|41064.8|10
1722268520000|2024-07-29 15:55:20|41092.3|41072.3|41096|41076|41096|41076|41092.3|41072.3|3
1722268530000|2024-07-29 15:55:30|41098.5|41078.5|41099.8|41079.8|41099.8|41079.8|41096|41076|3
1722268540000|2024-07-29 15:55:40|41098.5|41078.5|41104.7|41084.7|41104.7|41084.7|41098.5|41078.5|3
1722268550000|2024-07-29 15:55:50|41108.5|41088.5|41098.5|41078.5|41108.5|41088.5|41098.5|41078.5|10
1722268560000|2024-07-29 15:56:00|41097.3|41077.3|41096|41076|41098.5|41078.5|41093.5|41073.5|1
1722268570000|2024-07-29 15:56:10|41098.5|41078.5|41096|41076|41098.5|41078.5|41096|41076|5
1722268580000|2024-07-29 15:56:20|41098.5|41078.5|41098.5|41078.5|41101|41081|41098.5|41078.5|7
1722268590000|2024-07-29 15:56:30|41099.7|41079.7|41097.3|41077.3|41099.7|41079.7|41096|41076|0
1722268600000|2024-07-29 15:56:40|41094.8|41074.8|41094.7|41074.7|41094.8|41074.8|41093.5|41073.5|10
1722268610000|2024-07-29 15:56:50|41096|41076|41101|41081|41103.5|41083.5|41094.8|41074.8|2
1722268620000|2024-07-29 15:57:00|41103.5|41083.5|41101|41081|41103.5|41083.5|41101|41081|3
1722268630000|2024-07-29 15:57:10|41102.2|41082.2|41109.8|41089.8|41109.8|41089.8|41102.2|41082.2|8
1722268640000|2024-07-29 15:57:20|41113.5|41093.5|41115.9|41095.9|41117.2|41097.2|41113.4|41093.4|33
1722268650000|2024-07-29 15:57:30|41114.7|41094.7|41117.2|41097.2|41120.9|41100.9|41113.4|41093.4|17
1722268660000|2024-07-29 15:57:40|41115.9|41095.9|41109.8|41089.8|41115.9|41095.9|41109.8|41089.8|7
1722268670000|2024-07-29 15:57:50|41112.2|41092.2|41108.4|41088.4|41112.2|41092.2|41107.2|41087.2|5
1722268680000|2024-07-29 15:58:00|41107.2|41087.2|41108.4|41088.4|41108.4|41088.4|41107.2|41087.2|0
1722268690000|2024-07-29 15:58:10|41109.6|41089.6|41113.4|41093.4|41113.4|41093.4|41109.6|41089.6|1
1722268700000|2024-07-29 15:58:20|41112.2|41092.2|41108.4|41088.4|41114.7|41094.7|41108.4|41088.4|3
1722268710000|2024-07-29 15:58:30|41107.2|41087.2|41105.9|41085.9|41107.2|41087.2|41105.9|41085.9|2
1722268720000|2024-07-29 15:58:40|41103.4|41083.4|41104.7|41084.7|41105.9|41085.9|41103.4|41083.4|9
1722268730000|2024-07-29 15:58:50|41103.5|41083.5|41105.9|41085.9|41108.4|41088.4|41103.4|41083.4|5
1722268740000|2024-07-29 15:59:00|41104.7|41084.7|41101|41081|41104.7|41084.7|41097.2|41077.2|6
1722268750000|2024-07-29 15:59:10|41099.7|41079.7|41098.4|41078.4|41099.7|41079.7|41098.4|41078.4|0
1722268760000|2024-07-29 15:59:20|41099.7|41079.7|41101|41081|41103.4|41083.4|41097.2|41077.2|5
1722268770000|2024-07-29 15:59:30|41099.7|41079.7|41098.4|41078.4|41102.2|41082.2|41098.4|41078.4|3
1722268780000|2024-07-29 15:59:40|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|41099.7|41079.7|1
1722268790000|2024-07-29 15:59:50|41104.7|41084.7|41104.7|41084.7|41107.2|41087.2|41103.4|41083.4|4
1722268800000|2024-07-29 16:00:00|41107.2|41087.2|41097.2|41077.2|41107.2|41087.2|41097.2|41077.2|41
1722268810000|2024-07-29 16:00:10|41096|41076|41097.2|41077.2|41098.5|41078.5|41094.7|41074.7|14
1722268820000|2024-07-29 16:00:20|41095.9|41075.9|41090.9|41070.9|41096|41076|41090.9|41070.9|8
1722268830000|2024-07-29 16:00:30|41092.2|41072.2|41088.5|41068.5|41092.2|41072.2|41088.5|41068.5|2
1722268840000|2024-07-29 16:00:40|41084.7|41064.7|41082.2|41062.2|41086|41066|41082.2|41062.2|13
1722268850000|2024-07-29 16:00:50|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41081|41061|9
1722268860000|2024-07-29 16:01:00|41083.5|41063.5|41084.8|41064.8|41089.8|41069.8|41083.5|41063.5|9
1722268870000|2024-07-29 16:01:10|41083.5|41063.5|41079.8|41059.8|41084.8|41064.8|41079.8|41059.8|5
1722268880000|2024-07-29 16:01:20|41078.6|41058.6|41069.8|41049.8|41078.6|41058.6|41069.8|41049.8|6
1722268890000|2024-07-29 16:01:30|41068.6|41048.6|41069.8|41049.8|41069.8|41049.8|41067.3|41047.3|24
1722268900000|2024-07-29 16:01:40|41066|41046|41064.8|41044.8|41069.8|41049.8|41064.8|41044.8|3
1722268910000|2024-07-29 16:01:50|41066|41046|41069.8|41049.8|41069.8|41049.8|41066|41046|9
1722268920000|2024-07-29 16:02:00|41072.3|41052.3|41079.8|41059.8|41079.8|41059.8|41072.3|41052.3|3
1722268930000|2024-07-29 16:02:10|41081|41061|41079.8|41059.8|41081|41061|41078.5|41058.5|4
1722268940000|2024-07-29 16:02:20|41078.5|41058.5|41074.8|41054.8|41078.5|41058.5|41074.8|41054.8|11
1722268950000|2024-07-29 16:02:30|41076|41056|41074.8|41054.8|41076|41056|41074.8|41054.8|1
1722268960000|2024-07-29 16:02:40|41077.2|41057.2|41076|41056|41078.5|41058.5|41074.8|41054.8|43
1722268970000|2024-07-29 16:02:50|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|41073.5|41053.5|0
1722268980000|2024-07-29 16:03:00|41073.5|41053.5|41073.5|41053.5|41074.8|41054.8|41073.5|41053.5|0
1722268990000|2024-07-29 16:03:10|41074.8|41054.8|41066.1|41046.1|41074.8|41054.8|41066.1|41046.1|4
1722269000000|2024-07-29 16:03:20|41067.3|41047.3|41068.5|41048.5|41068.5|41048.5|41064.8|41044.8|2
1722269010000|2024-07-29 16:03:30|41069.7|41049.7|41066|41046|41069.8|41049.8|41066|41046|4
1722269030000|2024-07-29 16:03:50|41069.8|41049.8|41066|41046|41069.8|41049.8|41064.8|41044.8|4
1722269040000|2024-07-29 16:04:00|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|0
1722269050000|2024-07-29 16:04:10|41064.8|41044.8|41064.8|41044.8|41066|41046|41064.8|41044.8|1
1722269060000|2024-07-29 16:04:20|41063.5|41043.5|41057.3|41037.3|41066|41046|41057.3|41037.3|15
1722269070000|2024-07-29 16:04:30|41056|41036|41057.3|41037.3|41059.8|41039.8|41056|41036|2
1722269080000|2024-07-29 16:04:40|41054.7|41034.7|41053.5|41033.5|41056|41036|41053.5|41033.5|4
1722269090000|2024-07-29 16:04:50|41056|41036|41051|41031|41056|41036|41051|41031|2
1722269100000|2024-07-29 16:05:00|41052.2|41032.2|41066|41046|41066|41046|41052.2|41032.2|9
1722269110000|2024-07-29 16:05:10|41067.2|41047.2|41069.8|41049.8|41072.3|41052.3|41067.2|41047.2|10
1722269120000|2024-07-29 16:05:20|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|3
1722269130000|2024-07-29 16:05:30|41069.8|41049.8|41071.1|41051.1|41071.1|41051.1|41069.8|41049.8|7
1722269140000|2024-07-29 16:05:40|41069.8|41049.8|41074.8|41054.8|41074.8|41054.8|41069.8|41049.8|15
1722269150000|2024-07-29 16:05:50|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|0
1722269160000|2024-07-29 16:06:00|41074.8|41054.8|41078.5|41058.5|41078.5|41058.5|41073.5|41053.5|1
1722269170000|2024-07-29 16:06:10|41082.3|41062.3|41083.6|41063.6|41083.6|41063.6|41079.8|41059.8|5
1722269180000|2024-07-29 16:06:20|41079.8|41059.8|41078.5|41058.5|41079.8|41059.8|41078.5|41058.5|4
1722269190000|2024-07-29 16:06:30|41079.8|41059.8|41076|41056|41079.8|41059.8|41074.8|41054.8|7
1722269200000|2024-07-29 16:06:40|41077.2|41057.2|41078.5|41058.5|41078.5|41058.5|41077.2|41057.2|1
1722269220000|2024-07-29 16:07:00|41081|41061|41076|41056|41081|41061|41076|41056|3
1722269230000|2024-07-29 16:07:10|41074.7|41054.7|41073.5|41053.5|41074.7|41054.7|41073.5|41053.5|0
1722269240000|2024-07-29 16:07:20|41071|41051|41071|41051|41071|41051|41071|41051|3
1722269250000|2024-07-29 16:07:30|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|5
1722269260000|2024-07-29 16:07:40|41064.8|41044.8|41063.5|41043.5|41064.8|41044.8|41063.5|41043.5|1
1722269270000|2024-07-29 16:07:50|41064.7|41044.7|41063.5|41043.5|41066|41046|41063.5|41043.5|3
1722269280000|2024-07-29 16:08:00|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|2
1722269290000|2024-07-29 16:08:10|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41062.3|41042.3|1
1722269300000|2024-07-29 16:08:20|||||||||2
1722269310000|2024-07-29 16:08:30|41064.7|41044.7|41061|41041|41064.7|41044.7|41061|41041|3
1722269320000|2024-07-29 16:08:40|41063.5|41043.5|41067.2|41047.2|41067.2|41047.2|41063.5|41043.5|3
1722269330000|2024-07-29 16:08:50|41066|41046|41067.3|41047.3|41068.5|41048.5|41066|41046|1
1722269340000|2024-07-29 16:09:00|41066|41046|41064.9|41044.9|41067.3|41047.3|41063.5|41043.5|19
1722269350000|2024-07-29 16:09:10|41063.5|41043.5|41064.9|41044.9|41064.9|41044.9|41061|41041|2
1722269360000|2024-07-29 16:09:20|41063.6|41043.6|41066.1|41046.1|41066.1|41046.1|41063.6|41043.6|2
1722269370000|2024-07-29 16:09:30|41067.4|41047.4|41066.1|41046.1|41068.6|41048.6|41066.1|41046.1|0
1722269380000|2024-07-29 16:09:40|41067.4|41047.4|41063.6|41043.6|41067.4|41047.4|41063.6|41043.6|1
1722269390000|2024-07-29 16:09:50|||||||||1
1722269400000|2024-07-29 16:10:00|41062.4|41042.4|41061.1|41041.1|41062.4|41042.4|41059.9|41039.9|15
1722269410000|2024-07-29 16:10:10|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41058.6|41038.6|0
1722269420000|2024-07-29 16:10:20|41058.6|41038.6|41064.9|41044.9|41064.9|41044.9|41058.6|41038.6|2
1722269430000|2024-07-29 16:10:30|41063.6|41043.6|41051.2|41031.2|41063.6|41043.6|41051.2|41031.2|25
1722269440000|2024-07-29 16:10:40|41048.8|41028.8|41048.7|41028.7|41050|41030|41047.5|41027.5|6
1722269450000|2024-07-29 16:10:50|41050|41030|41051.2|41031.2|41052.5|41032.5|41050|41030|2
1722269460000|2024-07-29 16:11:00|41052.5|41032.5|41048.7|41028.7|41052.5|41032.5|41047.5|41027.5|16
1722269470000|2024-07-29 16:11:10|41047.5|41027.5|41037.4|41017.4|41048.7|41028.7|41034.9|41014.9|5
1722269480000|2024-07-29 16:11:20|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|41036.2|41016.2|3
1722269490000|2024-07-29 16:11:30|41037.5|41017.5|41038.7|41018.7|41038.7|41018.7|41037.5|41017.5|2
1722269500000|2024-07-29 16:11:40|41039.9|41019.9|41039.9|41019.9|41042.5|41022.5|41038.7|41018.7|1
1722269510000|2024-07-29 16:11:50|41040|41020|41036.2|41016.2|41040|41020|41036.2|41016.2|9
1722269520000|2024-07-29 16:12:00|41034.9|41014.9|41033.8|41013.8|41034.9|41014.9|41028.7|41008.7|5
1722269530000|2024-07-29 16:12:10|41032.5|41012.5|41032.5|41012.5|41033.8|41013.8|41032.5|41012.5|4
1722269540000|2024-07-29 16:12:20|41031.2|41011.2|41030|41010|41031.2|41011.2|41030|41010|0
1722269550000|2024-07-29 16:12:30|41028.7|41008.7|41031.2|41011.2|41031.2|41011.2|41028.7|41008.7|2
1722269570000|2024-07-29 16:12:50|41032.5|41012.5|41032.5|41012.5|41032.5|41012.5|41032.5|41012.5|2
1722269580000|2024-07-29 16:13:00|41033.8|41013.8|41037.5|41017.5|41037.5|41017.5|41033.8|41013.8|2
1722269590000|2024-07-29 16:13:10|41038.8|41018.8|41040|41020|41041.3|41021.3|41038.8|41018.8|1
1722269600000|2024-07-29 16:13:20|41037.5|41017.5|41032.5|41012.5|41037.5|41017.5|41032.5|41012.5|9
1722269610000|2024-07-29 16:13:30|||||||||1
1722269620000|2024-07-29 16:13:40|41031.2|41011.2|41028.7|41008.7|41031.2|41011.2|41028.7|41008.7|0
1722269630000|2024-07-29 16:13:50|41027.5|41007.5|41026.2|41006.2|41027.5|41007.5|41026.2|41006.2|22
1722269640000|2024-07-29 16:14:00|41025|41005|41015|40995|41025|41005|41015|40995|11
1722269650000|2024-07-29 16:14:10|41013.7|40993.7|41012.5|40992.5|41013.7|40993.7|41011.3|40991.3|2
1722269660000|2024-07-29 16:14:20|41011.3|40991.3|41008.7|40988.7|41011.3|40991.3|41008.7|40988.7|1
1722269670000|2024-07-29 16:14:30|41007.5|40987.5|41003.7|40983.7|41007.5|40987.5|41003.7|40983.7|8
1722269680000|2024-07-29 16:14:40|41002.5|40982.5|41002.5|40982.5|41003.7|40983.7|41001.2|40981.2|2
1722269690000|2024-07-29 16:14:50|41000|40980|41003.8|40983.8|41003.8|40983.8|41000|40980|7
1722269700000|2024-07-29 16:15:00|41002.5|40982.5|41006.3|40986.3|41006.3|40986.3|41002.5|40982.5|2
1722269710000|2024-07-29 16:15:10|41011.2|40991.2|41013.8|40993.8|41013.8|40993.8|41011.2|40991.2|8
1722269720000|2024-07-29 16:15:20|41012.5|40992.5|41018.8|40998.8|41018.8|40998.8|41012.5|40992.5|5
1722269730000|2024-07-29 16:15:30|41020|41000|41010|40990|41021.2|41001.2|41010|40990|52
1722269740000|2024-07-29 16:15:40|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41011.3|40991.3|11
1722269750000|2024-07-29 16:15:50|41015.1|40995.1|41013.8|40993.8|41018.8|40998.8|41013.8|40993.8|6
1722269760000|2024-07-29 16:16:00|41012.5|40992.5|41012.6|40992.6|41012.6|40992.6|41011.3|40991.3|1
1722269780000|2024-07-29 16:16:20|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41010|40990|11
1722269790000|2024-07-29 16:16:30|41017.5|40997.5|41017.5|40997.5|41020|41000|41017.5|40997.5|12
1722269800000|2024-07-29 16:16:40|41016.2|40996.2|41016.2|40996.2|41017.5|40997.5|41016.2|40996.2|1
1722269810000|2024-07-29 16:16:50|41013.8|40993.8|41015.1|40995.1|41015.1|40995.1|41013.8|40993.8|5
1722269820000|2024-07-29 16:17:00|41013.8|40993.8|41012.6|40992.6|41015.1|40995.1|41012.6|40992.6|1
1722269830000|2024-07-29 16:17:10|41011.4|40991.4|41010.1|40990.1|41011.4|40991.4|41010.1|40990.1|1
1722269840000|2024-07-29 16:17:20|41011.3|40991.3|41007.5|40987.5|41011.3|40991.3|41006.3|40986.3|3
1722269850000|2024-07-29 16:17:30|41008.8|40988.8|41011.3|40991.3|41012.6|40992.6|41008.8|40988.8|28
1722269860000|2024-07-29 16:17:40|41010.1|40990.1|41011.3|40991.3|41012.6|40992.6|41010.1|40990.1|3
1722269870000|2024-07-29 16:17:50|41012.5|40992.5|41016.3|40996.3|41016.3|40996.3|41012.5|40992.5|16
1722269880000|2024-07-29 16:18:00|41017.5|40997.5|41017.5|40997.5|41018.8|40998.8|41016.3|40996.3|4
1722269890000|2024-07-29 16:18:10|41016.3|40996.3|41017.5|40997.5|41018.8|40998.8|41016.3|40996.3|1
1722269900000|2024-07-29 16:18:20|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41017.5|40997.5|1
1722269910000|2024-07-29 16:18:30|41020|41000|41022.5|41002.5|41022.5|41002.5|41020|41000|8
1722269920000|2024-07-29 16:18:40|41023.8|41003.8|41027.5|41007.5|41027.5|41007.5|41022.5|41002.5|10
1722269940000|2024-07-29 16:19:00|41028.7|41008.7|41037.5|41017.5|41038.7|41018.7|41028.7|41008.7|4
1722269950000|2024-07-29 16:19:10|41036.2|41016.2|41030|41010|41037.5|41017.5|41030|41010|7
1722269960000|2024-07-29 16:19:20|41028.7|41008.7|41026.2|41006.2|41028.7|41008.7|41026.2|41006.2|5
1722269970000|2024-07-29 16:19:30|41025|41005|41020|41000|41025|41005|41020|41000|7
1722269980000|2024-07-29 16:19:40|41018.7|40998.7|41021.2|41001.2|41021.2|41001.2|41018.7|40998.7|5
1722269990000|2024-07-29 16:19:50|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|1
1722270000000|2024-07-29 16:20:00|41017.5|40997.5|41014.9|40994.9|41017.5|40997.5|41014.9|40994.9|1
1722270020000|2024-07-29 16:20:20|41013.7|40993.7|41011.2|40991.2|41013.7|40993.7|41009.9|40989.9|3
1722270030000|2024-07-29 16:20:30|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|2
1722270040000|2024-07-29 16:20:40|41013.6|40993.6|41013.7|40993.7|41017.5|40997.5|41013.6|40993.6|9
1722270050000|2024-07-29 16:20:50|41014.9|40994.9|41013.7|40993.7|41016.2|40996.2|41013.7|40993.7|0
1722270060000|2024-07-29 16:21:00|41014.9|40994.9|41013.7|40993.7|41016.2|40996.2|41013.7|40993.7|0
1722270070000|2024-07-29 16:21:10|41014.9|40994.9|41010|40990|41016.2|40996.2|41010|40990|1
1722270080000|2024-07-29 16:21:20|41007.5|40987.5|41006.2|40986.2|41007.5|40987.5|41006.2|40986.2|4
1722270090000|2024-07-29 16:21:30|41004.9|40984.9|41002.5|40982.5|41006.2|40986.2|41002.5|40982.5|17
1722270100000|2024-07-29 16:21:40|41001.2|40981.2|41003.7|40983.7|41003.7|40983.7|41001.2|40981.2|1
1722270110000|2024-07-29 16:21:50|41002.5|40982.5|41003.7|40983.7|41003.7|40983.7|41001.2|40981.2|1
1722270120000|2024-07-29 16:22:00|41002.5|40982.5|41003.7|40983.7|41006.2|40986.2|41001.2|40981.2|10
1722270130000|2024-07-29 16:22:10|41002.5|40982.5|41003.7|40983.7|41003.7|40983.7|41002.4|40982.4|0
1722270140000|2024-07-29 16:22:20|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|3
1722270150000|2024-07-29 16:22:30|40999.9|40979.9|41001.2|40981.2|41001.2|40981.2|40999.9|40979.9|0
1722270160000|2024-07-29 16:22:40|41000|40980|40997.5|40977.5|41002.5|40982.5|40997.5|40977.5|1
1722270170000|2024-07-29 16:22:50|40996.2|40976.2|41001.2|40981.2|41001.2|40981.2|40996.2|40976.2|2
1722270180000|2024-07-29 16:23:00|41000|40980|40997.5|40977.5|41001.2|40981.2|40997.5|40977.5|12
1722270190000|2024-07-29 16:23:10|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|1
1722270210000|2024-07-29 16:23:30|40999.9|40979.9|41002.4|40982.4|41002.4|40982.4|40999.9|40979.9|2
1722270220000|2024-07-29 16:23:40|41001.2|40981.2|41003.7|40983.7|41003.7|40983.7|41001.2|40981.2|2
1722270230000|2024-07-29 16:23:50|41006.2|40986.2|41002.5|40982.5|41006.2|40986.2|41001.2|40981.2|0
1722270240000|2024-07-29 16:24:00|41001.2|40981.2|41003.7|40983.7|41003.7|40983.7|41001.2|40981.2|3
1722270250000|2024-07-29 16:24:10|||||||||2
1722270260000|2024-07-29 16:24:20|41006.2|40986.2|41001.2|40981.2|41006.2|40986.2|41001.2|40981.2|2
1722270270000|2024-07-29 16:24:30|41003.7|40983.7|41001.2|40981.2|41003.7|40983.7|41001.2|40981.2|0
1722270280000|2024-07-29 16:24:40|||||||||6
1722270290000|2024-07-29 16:24:50|40999.9|40979.9|40999.9|40979.9|41001.2|40981.2|40999.9|40979.9|2
1722270300000|2024-07-29 16:25:00|41001.2|40981.2|40989.9|40969.9|41001.2|40981.2|40989.9|40969.9|83
1722270310000|2024-07-29 16:25:10|40991.1|40971.1|40989.9|40969.9|40994.9|40974.9|40989.9|40969.9|9
1722270320000|2024-07-29 16:25:20|40984.9|40964.9|40983.6|40963.6|40984.9|40964.9|40982.4|40962.4|7
1722270330000|2024-07-29 16:25:30|40984.9|40964.9|40984.9|40964.9|40984.9|40964.9|40984.9|40964.9|0
1722270340000|2024-07-29 16:25:40|40983.6|40963.6|40984.9|40964.9|40984.9|40964.9|40981.1|40961.1|6
1722270350000|2024-07-29 16:25:50|40982.4|40962.4|40981.1|40961.1|40982.4|40962.4|40981.1|40961.1|1
1722270360000|2024-07-29 16:26:00|40982.4|40962.4|40984.9|40964.9|40984.9|40964.9|40979.9|40959.9|4
1722270370000|2024-07-29 16:26:10|40983.6|40963.6|40984.9|40964.9|40986.1|40966.1|40982.4|40962.4|5
1722270380000|2024-07-29 16:26:20|40986.1|40966.1|40984.9|40964.9|40987.4|40967.4|40984.9|40964.9|2
1722270390000|2024-07-29 16:26:30|40988.6|40968.6|40984.9|40964.9|40988.6|40968.6|40984.9|40964.9|8
1722270410000|2024-07-29 16:26:50|40989.9|40969.9|40989.9|40969.9|40989.9|40969.9|40989.9|40969.9|9
1722270420000|2024-07-29 16:27:00|40991.2|40971.2|40993.7|40973.7|40995|40975|40991.2|40971.2|2
1722270430000|2024-07-29 16:27:10|40992.4|40972.4|40991.1|40971.1|40992.4|40972.4|40991.1|40971.1|2
1722270440000|2024-07-29 16:27:20|40989.8|40969.8|40988.6|40968.6|40991.1|40971.1|40988.6|40968.6|5
1722270450000|2024-07-29 16:27:30|40989.9|40969.9|40989.9|40969.9|40989.9|40969.9|40988.6|40968.6|0
1722270460000|2024-07-29 16:27:40|40988.6|40968.6|40984.9|40964.9|40989.9|40969.9|40984.9|40964.9|2
1722270470000|2024-07-29 16:27:50|40986.1|40966.1|40983.6|40963.6|40986.1|40966.1|40983.6|40963.6|1
1722270480000|2024-07-29 16:28:00|40984.9|40964.9|40988.6|40968.6|40989.9|40969.9|40984.9|40964.9|1
1722270490000|2024-07-29 16:28:10|40991.1|40971.1|40993.7|40973.7|40993.7|40973.7|40989.8|40969.8|4
1722270500000|2024-07-29 16:28:20|40992.4|40972.4|40999.9|40979.9|40999.9|40979.9|40992.4|40972.4|1
1722270510000|2024-07-29 16:28:30|41001.1|40981.1|40998.6|40978.6|41001.1|40981.1|40998.6|40978.6|2
1722270520000|2024-07-29 16:28:40|40999.9|40979.9|40998.6|40978.6|41002.4|40982.4|40998.6|40978.6|4
1722270530000|2024-07-29 16:28:50|40999.9|40979.9|40999.9|40979.9|40999.9|40979.9|40999.9|40979.9|1
1722270540000|2024-07-29 16:29:00|40998.6|40978.6|40998.6|40978.6|40999.9|40979.9|40998.6|40978.6|0
1722270550000|2024-07-29 16:29:10|40999.9|40979.9|40999.9|40979.9|41001.1|40981.1|40999.9|40979.9|0
1722270560000|2024-07-29 16:29:20|41001.1|40981.1|40998.6|40978.6|41001.1|40981.1|40998.6|40978.6|0
1722270570000|2024-07-29 16:29:30|41001.1|40981.1|40997.5|40977.5|41001.1|40981.1|40995|40975|6
1722270580000|2024-07-29 16:29:40|40996.3|40976.3|40997.5|40977.5|40997.5|40977.5|40995|40975|1
1722270590000|2024-07-29 16:29:50|40996.1|40976.1|40996.2|40976.2|40997.5|40977.5|40996.1|40976.1|0
1722270600000|2024-07-29 16:30:00|40995|40975|40996.2|40976.2|40998.7|40978.7|40995|40975|5
1722270610000|2024-07-29 16:30:10|40998.7|40978.7|41006.2|40986.2|41007.4|40987.4|40998.7|40978.7|7
1722270620000|2024-07-29 16:30:20|41010|40990|41010|40990|41010|40990|41006.2|40986.2|2
1722270630000|2024-07-29 16:30:30|41008.7|40988.7|41011.2|40991.2|41011.2|40991.2|41008.7|40988.7|5
1722270640000|2024-07-29 16:30:40|41012.4|40992.4|41015|40995|41015|40995|41011.2|40991.2|11
1722270650000|2024-07-29 16:30:50|41016.2|40996.2|41016.2|40996.2|41018.7|40998.7|41016.2|40996.2|3
1722270660000|2024-07-29 16:31:00|41017.4|40997.4|41018.7|40998.7|41021.2|41001.2|41016.2|40996.2|8
1722270680000|2024-07-29 16:31:20|41021.2|41001.2|41018.7|40998.7|41021.2|41001.2|41018.7|40998.7|6
1722270690000|2024-07-29 16:31:30|41019.9|40999.9|41016.2|40996.2|41021.2|41001.2|41016.2|40996.2|10
1722270710000|2024-07-29 16:31:50|41013.7|40993.7|41013.7|40993.7|41016.2|40996.2|41013.7|40993.7|4
1722270720000|2024-07-29 16:32:00|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|41012.4|40992.4|3
1722270730000|2024-07-29 16:32:10|41013.7|40993.7|41013.7|40993.7|41013.7|40993.7|41008.7|40988.7|3
1722270740000|2024-07-29 16:32:20|41008.7|40988.7|41010|40990|41010|40990|41008.7|40988.7|1
1722270750000|2024-07-29 16:32:30|41008.7|40988.7|41008.7|40988.7|41011.2|40991.2|41008.7|40988.7|0
1722270760000|2024-07-29 16:32:40|41010|40990|41008.7|40988.7|41010|40990|41008.7|40988.7|1
1722270770000|2024-07-29 16:32:50|41010|40990|41012.5|40992.5|41012.5|40992.5|41008.7|40988.7|1
1722270780000|2024-07-29 16:33:00|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|7
1722270790000|2024-07-29 16:33:10|41008.7|40988.7|41011.2|40991.2|41011.2|40991.2|41008.7|40988.7|4
1722270800000|2024-07-29 16:33:20|41010|40990|40998.8|40978.8|41011.2|40991.2|40998.8|40978.8|27
1722270810000|2024-07-29 16:33:30|40997.6|40977.6|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|1
1722270820000|2024-07-29 16:33:40|40997.6|40977.6|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|1
1722270830000|2024-07-29 16:33:50|41000.1|40980.1|41003.8|40983.8|41003.8|40983.8|40998.8|40978.8|4
1722270840000|2024-07-29 16:34:00|41002.6|40982.6|41003.8|40983.8|41003.8|40983.8|41002.6|40982.6|7
1722270850000|2024-07-29 16:34:10|41005|40985|41007.5|40987.5|41007.5|40987.5|41005|40985|1
1722270860000|2024-07-29 16:34:20|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|3
1722270870000|2024-07-29 16:34:30|41005|40985|41006.3|40986.3|41006.3|40986.3|41005|40985|3
1722270880000|2024-07-29 16:34:40|41007.6|40987.6|41011.3|40991.3|41011.3|40991.3|41007.6|40987.6|21
1722270890000|2024-07-29 16:34:50|41012.5|40992.5|41017.5|40997.5|41017.5|40997.5|41012.5|40992.5|13
1722270900000|2024-07-29 16:35:00|41018.8|40998.8|41026.3|41006.3|41026.3|41006.3|41018.8|40998.8|9
1722270910000|2024-07-29 16:35:10|41027.6|41007.6|41038.8|41018.8|41040|41020|41027.6|41007.6|7
1722270920000|2024-07-29 16:35:20|41041.2|41021.2|41043.8|41023.8|41043.8|41023.8|41041.2|41021.2|1
1722270930000|2024-07-29 16:35:30|41045.1|41025.1|41043.8|41023.8|41045.1|41025.1|41042.6|41022.6|11
1722270940000|2024-07-29 16:35:40|41045|41025|41043.8|41023.8|41045|41025|41041.3|41021.3|5
1722270950000|2024-07-29 16:35:50|41046.3|41026.3|41047.6|41027.6|41047.6|41027.6|41046.3|41026.3|4
1722270960000|2024-07-29 16:36:00|41048.8|41028.8|41053.8|41033.8|41053.8|41033.8|41048.8|41028.8|5
1722270970000|2024-07-29 16:36:10|41055|41035|41057.6|41037.6|41062.6|41042.6|41055|41035|9
1722270980000|2024-07-29 16:36:20|41060.1|41040.1|41060.1|41040.1|41063.9|41043.9|41060.1|41040.1|14
1722270990000|2024-07-29 16:36:30|41058.8|41038.8|41057.6|41037.6|41058.8|41038.8|41056.4|41036.4|6
1722271000000|2024-07-29 16:36:40|41058.9|41038.9|41063.8|41043.8|41063.8|41043.8|41058.9|41038.9|8
1722271010000|2024-07-29 16:36:50|41062.6|41042.6|41067.6|41047.6|41067.6|41047.6|41061.3|41041.3|6
1722271020000|2024-07-29 16:37:00|||||||||9
1722271030000|2024-07-29 16:37:10|41066.4|41046.4|41058.8|41038.8|41066.4|41046.4|41058.8|41038.8|2
1722271040000|2024-07-29 16:37:20|41061.3|41041.3|41057.6|41037.6|41061.3|41041.3|41056.4|41036.4|1
1722271050000|2024-07-29 16:37:30|41053.8|41033.8|41057.6|41037.6|41057.6|41037.6|41053.8|41033.8|3
1722271060000|2024-07-29 16:37:40|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|13
1722271070000|2024-07-29 16:37:50|41061.3|41041.3|41068.8|41048.8|41068.8|41048.8|41061.3|41041.3|9
1722271080000|2024-07-29 16:38:00|41070.1|41050.1|41067.6|41047.6|41072.6|41052.6|41067.6|41047.6|7
1722271090000|2024-07-29 16:38:10|41066.3|41046.3|41061.3|41041.3|41066.3|41046.3|41058.8|41038.8|7
1722271100000|2024-07-29 16:38:20|41060.1|41040.1|41063.8|41043.8|41067.6|41047.6|41057.6|41037.6|15
1722271110000|2024-07-29 16:38:30|41065.1|41045.1|41070.1|41050.1|41070.1|41050.1|41062.6|41042.6|7
1722271120000|2024-07-29 16:38:40|41071.3|41051.3|41082.6|41062.6|41082.6|41062.6|41071.3|41051.3|20
1722271130000|2024-07-29 16:38:50|41080.1|41060.1|41082.6|41062.6|41082.6|41062.6|41078.8|41058.8|11
1722271140000|2024-07-29 16:39:00|41083.8|41063.8|41086.4|41066.4|41086.4|41066.4|41083.8|41063.8|5
1722271150000|2024-07-29 16:39:10|41085.1|41065.1|41080|41060|41085.1|41065.1|41080|41060|7
1722271160000|2024-07-29 16:39:20|41082.6|41062.6|41076.4|41056.4|41082.6|41062.6|41076.4|41056.4|1
1722271170000|2024-07-29 16:39:30|41075.2|41055.2|41067.6|41047.6|41075.2|41055.2|41067.6|41047.6|2
1722271180000|2024-07-29 16:39:40|||||||||3
1722271190000|2024-07-29 16:39:50|41068.8|41048.8|41072.6|41052.6|41073.9|41053.9|41068.8|41048.8|4
1722271200000|2024-07-29 16:40:00|41073.9|41053.9|41072.6|41052.6|41076.4|41056.4|41072.6|41052.6|9
1722271210000|2024-07-29 16:40:10|41071.3|41051.3|41073.8|41053.8|41073.8|41053.8|41071.3|41051.3|7
1722271220000|2024-07-29 16:40:20|41072.6|41052.6|41077.6|41057.6|41077.6|41057.6|41072.6|41052.6|2
1722271230000|2024-07-29 16:40:30|41078.8|41058.8|41077.6|41057.6|41078.8|41058.8|41077.6|41057.6|9
1722271240000|2024-07-29 16:40:40|41078.9|41058.9|41075.2|41055.2|41078.9|41058.9|41075.2|41055.2|2
1722271250000|2024-07-29 16:40:50|41076.4|41056.4|41077.6|41057.6|41077.6|41057.6|41076.4|41056.4|4
1722271260000|2024-07-29 16:41:00|41078.9|41058.9|41086.4|41066.4|41086.4|41066.4|41078.9|41058.9|9
1722271270000|2024-07-29 16:41:10|41087.6|41067.6|41096.4|41076.4|41096.4|41076.4|41087.6|41067.6|6
1722271280000|2024-07-29 16:41:20|41097.6|41077.6|41110.1|41090.1|41110.1|41090.1|41097.6|41077.6|28
1722271290000|2024-07-29 16:41:30|41107.6|41087.6|41098.8|41078.8|41107.6|41087.6|41098.8|41078.8|9
1722271300000|2024-07-29 16:41:40|41097.6|41077.6|41093.8|41073.8|41097.6|41077.6|41092.6|41072.6|9
1722271310000|2024-07-29 16:41:50|41095.1|41075.1|41095.1|41075.1|41095.1|41075.1|41091.4|41071.4|15
1722271320000|2024-07-29 16:42:00|41097.6|41077.6|41100.1|41080.1|41100.1|41080.1|41097.6|41077.6|2
1722271330000|2024-07-29 16:42:10|41097.6|41077.6|41102.6|41082.6|41102.6|41082.6|41097.6|41077.6|3
1722271340000|2024-07-29 16:42:20|41105|41085|41113.8|41093.8|41113.8|41093.8|41105|41085|15
1722271350000|2024-07-29 16:42:30|||||||||5
1722271360000|2024-07-29 16:42:40|41112.6|41092.6|41123.9|41103.9|41123.9|41103.9|41112.6|41092.6|20
1722271370000|2024-07-29 16:42:50|41125.1|41105.1|41123.8|41103.8|41128.8|41108.8|41123.8|41103.8|10
1722271380000|2024-07-29 16:43:00|41122.6|41102.6|41128.8|41108.8|41130.1|41110.1|41122.6|41102.6|12
1722271390000|2024-07-29 16:43:10|41127.6|41107.6|41130.1|41110.1|41130.1|41110.1|41126.4|41106.4|17
1722271400000|2024-07-29 16:43:20|41132.6|41112.6|41132.6|41112.6|41137.6|41117.6|41132.6|41112.6|4
1722271410000|2024-07-29 16:43:30|41131.4|41111.4|41127.6|41107.6|41131.4|41111.4|41127.6|41107.6|7
1722271420000|2024-07-29 16:43:40|41126.4|41106.4|41130.1|41110.1|41130.1|41110.1|41126.4|41106.4|9
1722271430000|2024-07-29 16:43:50|41131.4|41111.4|41131.3|41111.3|41132.6|41112.6|41127.6|41107.6|4
1722271440000|2024-07-29 16:44:00|41128.8|41108.8|41127.6|41107.6|41133.8|41113.8|41127.6|41107.6|22
1722271450000|2024-07-29 16:44:10|41126.3|41106.3|41130.1|41110.1|41130.1|41110.1|41126.3|41106.3|8
1722271460000|2024-07-29 16:44:20|41128.8|41108.8|41132.6|41112.6|41132.6|41112.6|41127.6|41107.6|21
1722271470000|2024-07-29 16:44:30|41133.9|41113.9|41128.8|41108.8|41133.9|41113.9|41128.8|41108.8|14
1722271480000|2024-07-29 16:44:40|41130|41110|41132.5|41112.5|41132.5|41112.5|41130|41110|9
1722271490000|2024-07-29 16:44:50|41133.8|41113.8|41128.8|41108.8|41133.8|41113.8|41128.8|41108.8|11
1722271500000|2024-07-29 16:45:00|41127.5|41107.5|41128.9|41108.9|41128.9|41108.9|41125.1|41105.1|26
1722271510000|2024-07-29 16:45:10|41131.4|41111.4|41136.4|41116.4|41136.4|41116.4|41131.4|41111.4|5
1722271520000|2024-07-29 16:45:20|41135.1|41115.1|41130.1|41110.1|41135.1|41115.1|41130.1|41110.1|0
1722271530000|2024-07-29 16:45:30|41128.8|41108.8|41127.6|41107.6|41128.8|41108.8|41125.1|41105.1|9
1722271540000|2024-07-29 16:45:40|41126.3|41106.3|41126.3|41106.3|41126.3|41106.3|41122.6|41102.6|4
1722271550000|2024-07-29 16:45:50|41123.8|41103.8|41126.3|41106.3|41126.3|41106.3|41123.8|41103.8|8
1722271560000|2024-07-29 16:46:00|41127.6|41107.6|41128.8|41108.8|41130.1|41110.1|41126.3|41106.3|2
1722271570000|2024-07-29 16:46:10|41130|41110|41138.8|41118.8|41138.8|41118.8|41130|41110|3
1722271580000|2024-07-29 16:46:20|41140.1|41120.1|41143.8|41123.8|41143.8|41123.8|41138.8|41118.8|2
1722271590000|2024-07-29 16:46:30|41145.1|41125.1|41156.4|41136.4|41156.4|41136.4|41145.1|41125.1|26
1722271600000|2024-07-29 16:46:40|41155.1|41135.1|41166.3|41146.3|41167.6|41147.6|41155.1|41135.1|15
1722271610000|2024-07-29 16:46:50|41163.8|41143.8|41167.6|41147.6|41167.6|41147.6|41162.6|41142.6|4
1722271620000|2024-07-29 16:47:00|41166.3|41146.3|41167.6|41147.6|41167.6|41147.6|41163.8|41143.8|70
1722271630000|2024-07-29 16:47:10|41168.8|41148.8|41166.2|41146.2|41168.8|41148.8|41166.2|41146.2|7
1722271640000|2024-07-29 16:47:20|41167.5|41147.5|41160|41140|41167.5|41147.5|41160|41140|4
1722271650000|2024-07-29 16:47:30|41161.2|41141.2|41168.8|41148.8|41168.8|41148.8|41161.2|41141.2|7
1722271660000|2024-07-29 16:47:40|41167.5|41147.5|41170|41150|41170|41150|41165|41145|9
1722271670000|2024-07-29 16:47:50|41168.7|41148.7|41171.2|41151.2|41171.2|41151.2|41168.7|41148.7|2
1722271680000|2024-07-29 16:48:00|41173.7|41153.7|41170|41150|41173.7|41153.7|41168.7|41148.7|5
1722271690000|2024-07-29 16:48:10|41168.7|41148.7|41166.2|41146.2|41170|41150|41166.2|41146.2|5
1722271700000|2024-07-29 16:48:20|41168.8|41148.8|41168.8|41148.8|41170|41150|41166.2|41146.2|0
1722271710000|2024-07-29 16:48:30|41167.5|41147.5|41160|41140|41167.5|41147.5|41160|41140|8
1722271720000|2024-07-29 16:48:40|41158.8|41138.8|41155|41135|41158.8|41138.8|41153.8|41133.8|2
1722271730000|2024-07-29 16:48:50|41153.8|41133.8|41158.8|41138.8|41158.8|41138.8|41152.7|41132.7|4
1722271740000|2024-07-29 16:49:00|41157.7|41137.7|41160|41140|41160|41140|41155|41135|8
1722271750000|2024-07-29 16:49:10|41158.8|41138.8|41160|41140|41160|41140|41156.2|41136.2|2
1722271770000|2024-07-29 16:49:30|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|17
1722271780000|2024-07-29 16:49:40|41163.7|41143.7|41158.7|41138.7|41165|41145|41158.7|41138.7|1
1722271790000|2024-07-29 16:49:50|41157.6|41137.6|41157.4|41137.4|41158.7|41138.7|41157.4|41137.4|6
1722271800000|2024-07-29 16:50:00|41158.7|41138.7|41162.6|41142.6|41163.9|41143.9|41158.7|41138.7|2
1722271810000|2024-07-29 16:50:10|41163.9|41143.9|41161.2|41141.2|41163.9|41143.9|41160.1|41140.1|4
1722271820000|2024-07-29 16:50:20|41161.3|41141.3|41158.8|41138.8|41163.8|41143.8|41158.8|41138.8|0
1722271830000|2024-07-29 16:50:30|41156.4|41136.4|41155.1|41135.1|41156.4|41136.4|41155.1|41135.1|3
1722271840000|2024-07-29 16:50:40|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|1
1722271850000|2024-07-29 16:50:50|41151.3|41131.3|41142.6|41122.6|41151.3|41131.3|41142.6|41122.6|6
1722271860000|2024-07-29 16:51:00|41141.3|41121.3|41138.8|41118.8|41143.8|41123.8|41138.8|41118.8|7
1722271870000|2024-07-29 16:51:10|||||||||4
1722271880000|2024-07-29 16:51:20|41137.6|41117.6|41140.1|41120.1|41140.1|41120.1|41137.6|41117.6|0
1722271890000|2024-07-29 16:51:30|41138.8|41118.8|41136.3|41116.3|41138.8|41118.8|41136.3|41116.3|3
1722271900000|2024-07-29 16:51:40|41137.6|41117.6|41136.3|41116.3|41137.6|41117.6|41136.3|41116.3|2
1722271910000|2024-07-29 16:51:50|41135|41115|41135|41115|41135|41115|41132.5|41112.5|2
1722271920000|2024-07-29 16:52:00|41136.3|41116.3|41133.8|41113.8|41136.3|41116.3|41133.8|41113.8|8
1722271930000|2024-07-29 16:52:10|41135.1|41115.1|41132.6|41112.6|41135.1|41115.1|41132.6|41112.6|1
1722271940000|2024-07-29 16:52:20|41135.1|41115.1|41136.3|41116.3|41136.3|41116.3|41135.1|41115.1|4
1722271950000|2024-07-29 16:52:30|41137.5|41117.5|41136.3|41116.3|41138.8|41118.8|41136.3|41116.3|5
1722271960000|2024-07-29 16:52:40|41137.5|41117.5|41140.1|41120.1|41140.1|41120.1|41137.5|41117.5|4
1722271970000|2024-07-29 16:52:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|6
1722271980000|2024-07-29 16:53:00|41142.6|41122.6|41136.3|41116.3|41142.6|41122.6|41136.3|41116.3|5
1722271990000|2024-07-29 16:53:10|41135.1|41115.1|41130.1|41110.1|41135.1|41115.1|41130.1|41110.1|38
1722272000000|2024-07-29 16:53:20|41131.4|41111.4|41135.2|41115.2|41135.2|41115.2|41130.2|41110.2|3
1722272010000|2024-07-29 16:53:30|41134|41114|41133.9|41113.9|41135.2|41115.2|41132.7|41112.7|1
1722272020000|2024-07-29 16:53:40|41132.7|41112.7|41133.9|41113.9|41133.9|41113.9|41128.9|41108.9|3
1722272030000|2024-07-29 16:53:50|41132.7|41112.7|41133.9|41113.9|41133.9|41113.9|41132.7|41112.7|1
1722272040000|2024-07-29 16:54:00|41136.4|41116.4|41137.7|41117.7|41137.7|41117.7|41133.9|41113.9|6
1722272050000|2024-07-29 16:54:10|41138.9|41118.9|41141.4|41121.4|41141.4|41121.4|41136.4|41116.4|1
1722272060000|2024-07-29 16:54:20|41140.2|41120.2|41138.9|41118.9|41140.2|41120.2|41138.9|41118.9|1
1722272070000|2024-07-29 16:54:30|41137.7|41117.7|41138.9|41118.9|41138.9|41118.9|41137.7|41117.7|1
1722272080000|2024-07-29 16:54:40|41137.7|41117.7|41136.4|41116.4|41138.9|41118.9|41136.4|41116.4|5
1722272090000|2024-07-29 16:54:50|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|2
1722272100000|2024-07-29 16:55:00|41134|41114|41127.7|41107.7|41134|41114|41127.7|41107.7|8
1722272110000|2024-07-29 16:55:10|41128.9|41108.9|41130.2|41110.2|41131.4|41111.4|41128.9|41108.9|3
1722272120000|2024-07-29 16:55:20|41128.9|41108.9|41126.4|41106.4|41131.4|41111.4|41126.4|41106.4|14
1722272130000|2024-07-29 16:55:30|41130.1|41110.1|41131.4|41111.4|41132.7|41112.7|41130.1|41110.1|12
1722272140000|2024-07-29 16:55:40|41132.7|41112.7|41137.6|41117.6|41137.6|41117.6|41132.7|41112.7|22
1722272150000|2024-07-29 16:55:50|41140.1|41120.1|41140.1|41120.1|41140.1|41120.1|41140.1|41120.1|2
1722272160000|2024-07-29 16:56:00|41138.8|41118.8|41141.3|41121.3|41141.4|41121.4|41138.8|41118.8|25
1722272170000|2024-07-29 16:56:10|41142.5|41122.5|41142.5|41122.5|41143.8|41123.8|41140|41120|13
1722272180000|2024-07-29 16:56:20|41141.3|41121.3|41142.5|41122.5|41142.5|41122.5|41140|41120|21
1722272190000|2024-07-29 16:56:30|41141.3|41121.3|41138.7|41118.7|41141.3|41121.3|41137.4|41117.4|28
1722272200000|2024-07-29 16:56:40|41140|41120|41140|41120|41140|41120|41140|41120|13
1722272210000|2024-07-29 16:56:50|41141.3|41121.3|41146.2|41126.2|41146.2|41126.2|41141.3|41121.3|41
1722272220000|2024-07-29 16:57:00|41144.9|41124.9|41138.7|41118.7|41145|41125|41138.7|41118.7|21
1722272230000|2024-07-29 16:57:10|41137.5|41117.5|41136.2|41116.2|41137.5|41117.5|41136.2|41116.2|12
1722272240000|2024-07-29 16:57:20|41135|41115|41127.5|41107.5|41135|41115|41127.5|41107.5|17
1722272250000|2024-07-29 16:57:30|41126.3|41106.3|41127.5|41107.5|41127.5|41107.5|41125|41105|18
1722272260000|2024-07-29 16:57:40|41130|41110|41127.5|41107.5|41130|41110|41127.5|41107.5|25
1722272270000|2024-07-29 16:57:50|41126.2|41106.2|41127.5|41107.5|41127.5|41107.5|41126.2|41106.2|8
1722272280000|2024-07-29 16:58:00|41129.9|41109.9|41129.9|41109.9|41131.2|41111.2|41128.7|41108.7|23
1722272290000|2024-07-29 16:58:10|41127.4|41107.4|41127.4|41107.4|41131.2|41111.2|41127.4|41107.4|24
1722272300000|2024-07-29 16:58:20|41126.2|41106.2|41126.2|41106.2|41126.2|41106.2|41125|41105|13
1722272310000|2024-07-29 16:58:30|||||||||17
1722272320000|2024-07-29 16:58:40|41127.4|41107.4|41124.9|41104.9|41127.4|41107.4|41124.9|41104.9|30
1722272330000|2024-07-29 16:58:50|41123.7|41103.7|41112.6|41092.6|41123.7|41103.7|41112.6|41092.6|53
1722272340000|2024-07-29 16:59:00|41111.4|41091.4|41082.8|41062.8|41111.4|41091.4|41082.8|41062.8|106
1722272350000|2024-07-29 16:59:10|41080.4|41060.4|41071.6|41051.6|41081.6|41061.6|41071.6|41051.6|84
1722272360000|2024-07-29 16:59:20|41072.9|41052.9|41072.8|41052.8|41080.3|41060.3|41072.8|41052.8|227
1722272370000|2024-07-29 16:59:30|41074|41054|41075.2|41055.2|41076.5|41056.5|41072.6|41052.6|193
1722272380000|2024-07-29 16:59:40|41073.9|41053.9|41067.7|41047.7|41075.2|41055.2|41064|41044|92
1722272390000|2024-07-29 16:59:50|41064|41044|41065.3|41045.3|41065.3|41045.3|41062.7|41042.7|116
1722272400000|2024-07-29 17:00:00|41064|41044|41064|41044|41069|41049|41064|41044|43
1722272410000|2024-07-29 17:00:10|41069|41049|41062.7|41042.7|41069|41049|41062.7|41042.7|9
1722272420000|2024-07-29 17:00:20|41064|41044|41067.7|41047.7|41067.7|41047.7|41064|41044|32
1722272430000|2024-07-29 17:00:30|41069|41049|41072.7|41052.7|41072.7|41052.7|41067.7|41047.7|42
1722272440000|2024-07-29 17:00:40|41077.7|41057.7|41079|41059|41079|41059|41077.7|41057.7|1
1722272450000|2024-07-29 17:00:50|41077.7|41057.7|41079|41059|41080.3|41060.3|41077.7|41057.7|12
1722272460000|2024-07-29 17:01:00|41077.7|41057.7|41082.7|41062.7|41084|41064|41077.7|41057.7|26
1722272470000|2024-07-29 17:01:10|41084|41064|41082.7|41062.7|41084|41064|41081.4|41061.4|9
1722272480000|2024-07-29 17:01:20|41084|41064|41084|41064|41084|41064|41082.7|41062.7|7
1722272490000|2024-07-29 17:01:30|41082.7|41062.7|41085.2|41065.2|41087.8|41067.8|41082.7|41062.7|53
1722272500000|2024-07-29 17:01:40|41083.9|41063.9|41082.6|41062.6|41085.2|41065.2|41081.4|41061.4|4
1722272510000|2024-07-29 17:01:50|41083.9|41063.9|41081.5|41061.5|41085.2|41065.2|41081.5|41061.5|6
1722272520000|2024-07-29 17:02:00|41079|41059|41075.2|41055.2|41079|41059|41075.2|41055.2|1
1722272530000|2024-07-29 17:02:10|41073.9|41053.9|41065.2|41045.2|41073.9|41053.9|41065.2|41045.2|8
1722272540000|2024-07-29 17:02:20|41066.4|41046.4|41062.7|41042.7|41069|41049|41060.2|41040.2|26
1722272550000|2024-07-29 17:02:30|41061.4|41041.4|41057.7|41037.7|41061.4|41041.4|41057.7|41037.7|8
1722272560000|2024-07-29 17:02:40|41059|41039|41059|41039|41059|41039|41059|41039|1
1722272570000|2024-07-29 17:02:50|41057.7|41037.7|41056.4|41036.4|41057.7|41037.7|41056.4|41036.4|0
1722272580000|2024-07-29 17:03:00|41055.2|41035.2|41052.7|41032.7|41055.2|41035.2|41051.5|41031.5|7
1722272590000|2024-07-29 17:03:10|41051.5|41031.5|41056.5|41036.5|41057.7|41037.7|41051.5|41031.5|0
1722272600000|2024-07-29 17:03:20|41059|41039|41050.2|41030.2|41059|41039|41050.2|41030.2|5
1722272610000|2024-07-29 17:03:30|41049|41029|41047.7|41027.7|41049|41029|41047.7|41027.7|0
1722272620000|2024-07-29 17:03:40|41042.7|41022.7|41039|41019|41042.7|41022.7|41039|41019|3
1722272630000|2024-07-29 17:03:50|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41036.4|41016.4|2
1722272640000|2024-07-29 17:04:00|41036.4|41016.4|41037.7|41017.7|41040.2|41020.2|41036.4|41016.4|2
1722272650000|2024-07-29 17:04:10|41040.2|41020.2|41049|41029|41049|41029|41037.7|41017.7|1
1722272660000|2024-07-29 17:04:20|41050.3|41030.3|41049|41029|41050.3|41030.3|41049|41029|0
1722272670000|2024-07-29 17:04:30|41050.3|41030.3|41049|41029|41050.3|41030.3|41049|41029|4
1722272680000|2024-07-29 17:04:40|41050.3|41030.3|41052.8|41032.8|41052.8|41032.8|41050.3|41030.3|0
1722272690000|2024-07-29 17:04:50|41051.5|41031.5|41052.8|41032.8|41052.8|41032.8|41050.2|41030.2|6
1722272700000|2024-07-29 17:05:00|41051.5|41031.5|41052.8|41032.8|41052.8|41032.8|41051.5|41031.5|1
1722272710000|2024-07-29 17:05:10|41051.5|41031.5|41046.5|41026.5|41051.5|41031.5|41046.5|41026.5|25
1722272720000|2024-07-29 17:05:20|41047.8|41027.8|41044|41024|41047.8|41027.8|41044|41024|3
1722272730000|2024-07-29 17:05:30|41042.8|41022.8|41042.8|41022.8|41044|41024|41042.8|41022.8|2
1722272740000|2024-07-29 17:05:40|41044|41024|41039|41019|41044|41024|41039|41019|5
1722272750000|2024-07-29 17:05:50|41037.8|41017.8|41039|41019|41039|41019|41036.5|41016.5|0
1722272760000|2024-07-29 17:06:00|41040.3|41020.3|41036.5|41016.5|41040.3|41020.3|41036.5|41016.5|2
1722272770000|2024-07-29 17:06:10|41037.8|41017.8|41040.3|41020.3|41040.3|41020.3|41037.8|41017.8|2
1722272780000|2024-07-29 17:06:20|41041.6|41021.6|41044.1|41024.1|41044.1|41024.1|41041.6|41021.6|0
1722272800000|2024-07-29 17:06:40|41045.5|41025.5|41046.6|41026.6|41046.6|41026.6|41045.5|41025.5|0
1722272810000|2024-07-29 17:06:50|41048|41028|41048|41028|41048|41028|41046.6|41026.6|0
1722272820000|2024-07-29 17:07:00|41046.7|41026.7|41048|41028|41048|41028|41046.7|41026.7|3
1722272830000|2024-07-29 17:07:10|41049.3|41029.3|41046.7|41026.7|41049.3|41029.3|41046.7|41026.7|0
1722272840000|2024-07-29 17:07:20|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|4
1722272850000|2024-07-29 17:07:30|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41045.4|41025.4|0
1722272860000|2024-07-29 17:07:40|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|0
1722272870000|2024-07-29 17:07:50|41046.5|41026.5|41047.9|41027.9|41049|41029|41045.4|41025.4|0
1722272880000|2024-07-29 17:08:00|41046.5|41026.5|41042.9|41022.9|41046.5|41026.5|41042.9|41022.9|2
1722272890000|2024-07-29 17:08:10|41041.6|41021.6|41037.9|41017.9|41041.6|41021.6|41037.9|41017.9|2
1722272900000|2024-07-29 17:08:20|41036.6|41016.6|41035.4|41015.4|41036.6|41016.6|41032.9|41012.9|6
1722272910000|2024-07-29 17:08:30|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|41035.4|41015.4|4
1722272920000|2024-07-29 17:08:40|41036.6|41016.6|41040.4|41020.4|41040.4|41020.4|41036.6|41016.6|0
1722272930000|2024-07-29 17:08:50|41039.1|41019.1|41040.4|41020.4|41040.4|41020.4|41039.1|41019.1|0
1722272950000|2024-07-29 17:09:10|41039.1|41019.1|41040.4|41020.4|41040.4|41020.4|41039.1|41019.1|5
1722272960000|2024-07-29 17:09:20|41041.6|41021.6|41047.9|41027.9|41047.9|41027.9|41041.6|41021.6|0
1722272970000|2024-07-29 17:09:30|41049.2|41029.2|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|0
1722272980000|2024-07-29 17:09:40|||||||||1
1722272990000|2024-07-29 17:09:50|41047.9|41027.9|41047.9|41027.9|41049.2|41029.2|41047.9|41027.9|3
1722273000000|2024-07-29 17:10:00|41046.7|41026.7|41050.4|41030.4|41051.7|41031.7|41046.7|41026.7|8
1722273010000|2024-07-29 17:10:10|41049.1|41029.1|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|0
1722273020000|2024-07-29 17:10:20|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|0
1722273030000|2024-07-29 17:10:30|41050.4|41030.4|41050.4|41030.4|41051.7|41031.7|41050.4|41030.4|0
1722273040000|2024-07-29 17:10:40|41048|41028|41046.7|41026.7|41048|41028|41046.7|41026.7|6
1722273050000|2024-07-29 17:10:50|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|0
1722273060000|2024-07-29 17:11:00|41044.1|41024.1|41045.4|41025.4|41045.4|41025.4|41044.1|41024.1|4
1722273070000|2024-07-29 17:11:10|41044.2|41024.2|41042.9|41022.9|41045.4|41025.4|41042.9|41022.9|0
1722273080000|2024-07-29 17:11:20|41044.2|41024.2|41044.2|41024.2|41045.4|41025.4|41044.2|41024.2|0
1722273090000|2024-07-29 17:11:30|41045.4|41025.4|41042.9|41022.9|41045.4|41025.4|41042.9|41022.9|0
1722273100000|2024-07-29 17:11:40|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41042.9|41022.9|1
1722273110000|2024-07-29 17:11:50|41042.9|41022.9|41044.2|41024.2|41045.4|41025.4|41042.9|41022.9|1
1722273120000|2024-07-29 17:12:00|41045.4|41025.4|41052.9|41032.9|41054.2|41034.2|41045.4|41025.4|15
1722273130000|2024-07-29 17:12:10|41054.2|41034.2|41056.6|41036.6|41056.6|41036.6|41052.9|41032.9|1
1722273140000|2024-07-29 17:12:20|41057.8|41037.8|41065.4|41045.4|41065.4|41045.4|41057.8|41037.8|3
1722273150000|2024-07-29 17:12:30|41067.9|41047.9|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|5
1722273160000|2024-07-29 17:12:40|41066.6|41046.6|41070.4|41050.4|41070.4|41050.4|41066.6|41046.6|0
1722273170000|2024-07-29 17:12:50|41069.1|41049.1|41069.1|41049.1|41070.4|41050.4|41065.4|41045.4|3
1722273180000|2024-07-29 17:13:00|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|4
1722273190000|2024-07-29 17:13:10|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|6
1722273210000|2024-07-29 17:13:30|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|1
1722273220000|2024-07-29 17:13:40|41069.1|41049.1|41067.9|41047.9|41069.1|41049.1|41067.9|41047.9|1
1722273230000|2024-07-29 17:13:50|41066.6|41046.6|41065.4|41045.4|41066.6|41046.6|41065.4|41045.4|0
1722273240000|2024-07-29 17:14:00|41066.6|41046.6|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|1
1722273250000|2024-07-29 17:14:10|41066.6|41046.6|41067.9|41047.9|41067.9|41047.9|41066.6|41046.6|1
1722273260000|2024-07-29 17:14:20|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|1
1722273280000|2024-07-29 17:14:40|||||||||2
1722273290000|2024-07-29 17:14:50|41069.1|41049.1|41065.4|41045.4|41069.1|41049.1|41065.4|41045.4|3
1722273300000|2024-07-29 17:15:00|41067.9|41047.9|41070.4|41050.4|41070.4|41050.4|41065.4|41045.4|1
1722273310000|2024-07-29 17:15:10|||||||||2
1722273320000|2024-07-29 17:15:20|41069.1|41049.1|41065.4|41045.4|41069.1|41049.1|41065.4|41045.4|4
1722273330000|2024-07-29 17:15:30|41064.1|41044.1|41064.2|41044.2|41065.4|41045.4|41062.9|41042.9|5
1722273340000|2024-07-29 17:15:40|41062.9|41042.9|41062.9|41042.9|41064.2|41044.2|41061.7|41041.7|1
1722273350000|2024-07-29 17:15:50|41064.2|41044.2|41062.9|41042.9|41064.2|41044.2|41060.4|41040.4|0
1722273360000|2024-07-29 17:16:00|41061.7|41041.7|41059.1|41039.1|41061.7|41041.7|41057.9|41037.9|2
1722273370000|2024-07-29 17:16:10|41060.4|41040.4|41050.4|41030.4|41060.4|41040.4|41050.4|41030.4|1
1722273380000|2024-07-29 17:16:20|41049.2|41029.2|41047.9|41027.9|41049.2|41029.2|41047.9|41027.9|2
1722273390000|2024-07-29 17:16:30|41046.6|41026.6|41049.2|41029.2|41049.2|41029.2|41046.6|41026.6|2
1722273400000|2024-07-29 17:16:40|41047.9|41027.9|41049.2|41029.2|41050.4|41030.4|41047.9|41027.9|0
1722273410000|2024-07-29 17:16:50|41050.4|41030.4|41051.7|41031.7|41052.9|41032.9|41050.4|41030.4|1
1722273420000|2024-07-29 17:17:00|41052.9|41032.9|41054.1|41034.1|41054.1|41034.1|41052.9|41032.9|0
1722273440000|2024-07-29 17:17:20|41055.3|41035.3|41057.9|41037.9|41059.2|41039.2|41055.3|41035.3|2
1722273450000|2024-07-29 17:17:30|41056.6|41036.6|41057.9|41037.9|41060.4|41040.4|41056.6|41036.6|1
1722273460000|2024-07-29 17:17:40|41059.2|41039.2|41056.6|41036.6|41059.2|41039.2|41056.6|41036.6|0
1722273470000|2024-07-29 17:17:50|41055.4|41035.4|41057.9|41037.9|41057.9|41037.9|41054.1|41034.1|2
1722273480000|2024-07-29 17:18:00|41056.6|41036.6|41059.1|41039.1|41059.1|41039.1|41056.6|41036.6|0
1722273490000|2024-07-29 17:18:10|41060.3|41040.3|41061.6|41041.6|41061.6|41041.6|41060.3|41040.3|1
1722273500000|2024-07-29 17:18:20|41062.9|41042.9|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|0
1722273510000|2024-07-29 17:18:30|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41061.6|41041.6|0
1722273520000|2024-07-29 17:18:40|||||||||1
1722273540000|2024-07-29 17:19:00|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|2
1722273550000|2024-07-29 17:19:10|41062.8|41042.8|41071.7|41051.7|41071.7|41051.7|41062.8|41042.8|3
1722273560000|2024-07-29 17:19:20|41070.4|41050.4|41070.4|41050.4|41071.7|41051.7|41070.4|41050.4|2
1722273570000|2024-07-29 17:19:30|41071.6|41051.6|41075.4|41055.4|41075.4|41055.4|41071.6|41051.6|1
1722273580000|2024-07-29 17:19:40|41074.1|41054.1|41071.6|41051.6|41074.1|41054.1|41071.6|41051.6|1
1722273590000|2024-07-29 17:19:50|41072.8|41052.8|41071.6|41051.6|41074.1|41054.1|41070.4|41050.4|9
1722273600000|2024-07-29 17:20:00|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|3
1722273610000|2024-07-29 17:20:10|41069.1|41049.1|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|2
1722273620000|2024-07-29 17:20:20|41070.4|41050.4|41069.1|41049.1|41070.4|41050.4|41069.1|41049.1|0
1722273630000|2024-07-29 17:20:30|41070.4|41050.4|41067.9|41047.9|41070.4|41050.4|41067.9|41047.9|5
1722273640000|2024-07-29 17:20:40|41066.6|41046.6|41062.9|41042.9|41067.9|41047.9|41061.6|41041.6|1
1722273650000|2024-07-29 17:20:50|41061.6|41041.6|41061.6|41041.6|41062.9|41042.9|41061.6|41041.6|0
1722273660000|2024-07-29 17:21:00|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41061.6|41041.6|0
1722273670000|2024-07-29 17:21:10|41061.6|41041.6|41061.6|41041.6|41062.9|41042.9|41061.6|41041.6|3
1722273680000|2024-07-29 17:21:20|41062.9|41042.9|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|3
1722273690000|2024-07-29 17:21:30|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|4
1722273700000|2024-07-29 17:21:40|41063|41043|41061.7|41041.7|41063|41043|41061.7|41041.7|0
1722273710000|2024-07-29 17:21:50|||||||||3
1722273720000|2024-07-29 17:22:00|41062.9|41042.9|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|0
1722273730000|2024-07-29 17:22:10|41059.1|41039.1|41060.4|41040.4|41060.4|41040.4|41059.1|41039.1|0
1722273740000|2024-07-29 17:22:20|41062.9|41042.9|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|7
1722273760000|2024-07-29 17:22:40|41065.4|41045.4|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|0
1722273780000|2024-07-29 17:23:00|41067.9|41047.9|41066.6|41046.6|41067.9|41047.9|41066.6|41046.6|0
1722273790000|2024-07-29 17:23:10|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|1
1722273800000|2024-07-29 17:23:20|41069.1|41049.1|41072.8|41052.8|41072.8|41052.8|41069.1|41049.1|5
1722273810000|2024-07-29 17:23:30|41074.1|41054.1|41072.8|41052.8|41074.1|41054.1|41072.8|41052.8|0
1722273820000|2024-07-29 17:23:40|41074.1|41054.1|41072.8|41052.8|41074.1|41054.1|41072.8|41052.8|1
1722273830000|2024-07-29 17:23:50|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|6
1722273840000|2024-07-29 17:24:00|41069.1|41049.1|41066.6|41046.6|41070.4|41050.4|41066.6|41046.6|1
1722273850000|2024-07-29 17:24:10|41067.8|41047.8|41069.1|41049.1|41069.1|41049.1|41067.8|41047.8|0
1722273870000|2024-07-29 17:24:30|41067.9|41047.9|41066.6|41046.6|41067.9|41047.9|41066.6|41046.6|3
1722273880000|2024-07-29 17:24:40|||||||||5
1722273890000|2024-07-29 17:24:50|41065.3|41045.3|41066.6|41046.6|41066.6|41046.6|41065.3|41045.3|6
1722273900000|2024-07-29 17:25:00|41065.4|41045.4|41064.1|41044.1|41065.4|41045.4|41064.1|41044.1|0
1722273910000|2024-07-29 17:25:10|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|4
1722273930000|2024-07-29 17:25:30|41057.9|41037.9|41055.4|41035.4|41057.9|41037.9|41055.4|41035.4|1
1722273940000|2024-07-29 17:25:40|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|0
1722273970000|2024-07-29 17:26:10|41051.7|41031.7|41045.4|41025.4|41051.7|41031.7|41045.4|41025.4|6
1722273990000|2024-07-29 17:26:30|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|41040.4|41020.4|7
1722274000000|2024-07-29 17:26:40|41044.1|41024.1|41042.9|41022.9|41044.3|41024.3|41042.9|41022.9|4
1722274010000|2024-07-29 17:26:50|41045.4|41025.4|41046.6|41026.6|41046.6|41026.6|41045.4|41025.4|0
1722274020000|2024-07-29 17:27:00|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|0
1722274030000|2024-07-29 17:27:10|||||||||2
1722274040000|2024-07-29 17:27:20|41045.4|41025.4|41044.1|41024.1|41045.4|41025.4|41044.1|41024.1|1
1722274050000|2024-07-29 17:27:30|41046.5|41026.5|41053|41033|41054.1|41034.1|41046.5|41026.5|14
1722274060000|2024-07-29 17:27:40|41051.6|41031.6|41051.6|41031.6|41053|41033|41051.6|41031.6|4
1722274080000|2024-07-29 17:28:00|41052.8|41032.8|41051.6|41031.6|41054.1|41034.1|41051.6|41031.6|5
1722274090000|2024-07-29 17:28:10|41051.7|41031.7|41046.7|41026.7|41051.7|41031.7|41046.7|41026.7|0
1722274100000|2024-07-29 17:28:20|41048|41028|41048|41028|41048|41028|41048|41028|4
1722274110000|2024-07-29 17:28:30|41049.2|41029.2|41045.5|41025.5|41049.2|41029.2|41045.5|41025.5|0
1722274120000|2024-07-29 17:28:40|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41045.5|41025.5|0
1722274130000|2024-07-29 17:28:50|41050.5|41030.5|41035.5|41015.5|41050.5|41030.5|41034|41014|106
1722274140000|2024-07-29 17:29:00|41034.3|41014.3|41033|41013|41038|41018|41033|41013|12
1722274150000|2024-07-29 17:29:10|41031.8|41011.8|41033|41013|41033|41013|41031.8|41011.8|4
1722274160000|2024-07-29 17:29:20|41031.7|41011.7|41033|41013|41033|41013|41031.7|41011.7|0
1722274170000|2024-07-29 17:29:30|41031.7|41011.7|41030.5|41010.5|41031.7|41011.7|41030.5|41010.5|0
1722274180000|2024-07-29 17:29:40|41029.2|41009.2|41030.5|41010.5|41031.7|41011.7|41027.9|41007.9|0
1722274190000|2024-07-29 17:29:50|41031.7|41011.7|41033|41013|41035.5|41015.5|41031.7|41011.7|2
1722274200000|2024-07-29 17:30:00|41035.5|41015.5|41035.5|41015.5|41038|41018|41035.5|41015.5|4
1722274210000|2024-07-29 17:30:10|41036.7|41016.7|41034.3|41014.3|41038|41018|41034.3|41014.3|5
1722274220000|2024-07-29 17:30:20|41033|41013|41033|41013|41034.3|41014.3|41031.8|41011.8|0
1722274230000|2024-07-29 17:30:30|41034.3|41014.3|41035.5|41015.5|41035.5|41015.5|41034.2|41014.2|0
1722274240000|2024-07-29 17:30:40|41034.2|41014.2|41034.2|41014.2|41035.5|41015.5|41030.5|41010.5|9
1722274250000|2024-07-29 17:30:50|41035.5|41015.5|41034.2|41014.2|41035.5|41015.5|41034.2|41014.2|11
1722274260000|2024-07-29 17:31:00|41031.7|41011.7|41030.5|41010.5|41032.9|41012.9|41030.5|41010.5|4
1722274270000|2024-07-29 17:31:10|41029.3|41009.3|41029.3|41009.3|41030.5|41010.5|41028|41008|0
1722274280000|2024-07-29 17:31:20|41028|41008|41025.5|41005.5|41029.3|41009.3|41025.5|41005.5|1
1722274290000|2024-07-29 17:31:30|41028|41008|41030.5|41010.5|41030.5|41010.5|41028|41008|15
1722274300000|2024-07-29 17:31:40|41033|41013|41033|41013|41033|41013|41033|41013|4
1722274320000|2024-07-29 17:32:00|41034.3|41014.3|41038|41018|41038|41018|41034.3|41014.3|3
1722274350000|2024-07-29 17:32:30|41040.5|41020.5|41049.3|41029.3|41049.3|41029.3|41040.5|41020.5|15
1722274360000|2024-07-29 17:32:40|41048|41028|41046.8|41026.8|41048|41028|41045.5|41025.5|1
1722274370000|2024-07-29 17:32:50|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1722274380000|2024-07-29 17:33:00|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|2
1722274390000|2024-07-29 17:33:10|41043|41023|41043|41023|41043|41023|41043|41023|4
1722274400000|2024-07-29 17:33:20|41040.5|41020.5|41036.7|41016.7|41040.5|41020.5|41036.7|41016.7|2
1722274410000|2024-07-29 17:33:30|41037.9|41017.9|41039.2|41019.2|41039.2|41019.2|41037.9|41017.9|3
1722274420000|2024-07-29 17:33:40|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|4
1722274430000|2024-07-29 17:33:50|41040.5|41020.5|41039.2|41019.2|41040.5|41020.5|41039.2|41019.2|0
1722274440000|2024-07-29 17:34:00|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41039.2|41019.2|3
1722274450000|2024-07-29 17:34:10|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|1
1722274460000|2024-07-29 17:34:20|41039.2|41019.2|41041.7|41021.7|41041.7|41021.7|41039.2|41019.2|0
1722274470000|2024-07-29 17:34:30|41040.5|41020.5|41044.2|41024.2|41044.2|41024.2|41039.2|41019.2|11
1722274480000|2024-07-29 17:34:40|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|10
1722274490000|2024-07-29 17:34:50|41042.9|41022.9|41030.5|41010.5|41044.2|41024.2|41030.5|41010.5|9
1722274500000|2024-07-29 17:35:00|41031.8|41011.8|41030.5|41010.5|41031.8|41011.8|41030.5|41010.5|2
1722274510000|2024-07-29 17:35:10|41031.8|41011.8|41030.5|41010.5|41031.8|41011.8|41030.5|41010.5|1
1722274520000|2024-07-29 17:35:20|41028.1|41008.1|41030.5|41010.5|41030.5|41010.5|41028.1|41008.1|8
1722274530000|2024-07-29 17:35:30|41029.3|41009.3|41028|41008|41030.5|41010.5|41028|41008|0
1722274540000|2024-07-29 17:35:40|41029.2|41009.2|41028|41008|41030.5|41010.5|41028|41008|0
1722274550000|2024-07-29 17:35:50|41026.7|41006.7|41028|41008|41030.5|41010.5|41026.7|41006.7|0
1722274560000|2024-07-29 17:36:00|41026.7|41006.7|41028|41008|41028|41008|41026.7|41006.7|0
1722274570000|2024-07-29 17:36:10|41029.2|41009.2|41030.5|41010.5|41030.5|41010.5|41029.2|41009.2|0
1722274580000|2024-07-29 17:36:20|41031.8|41011.8|41030.5|41010.5|41031.8|41011.8|41030.5|41010.5|8
1722274590000|2024-07-29 17:36:30|41029.2|41009.2|41030.5|41010.5|41030.5|41010.5|41029.2|41009.2|0
1722274600000|2024-07-29 17:36:40|41029.2|41009.2|41030.5|41010.5|41030.5|41010.5|41029.2|41009.2|0
1722274610000|2024-07-29 17:36:50|41029.2|41009.2|41028|41008|41030.5|41010.5|41028|41008|9
1722274620000|2024-07-29 17:37:00|||||||||1
1722274630000|2024-07-29 17:37:10|41026.7|41006.7|41025.5|41005.5|41026.7|41006.7|41025.5|41005.5|0
1722274650000|2024-07-29 17:37:30|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|5
1722274660000|2024-07-29 17:37:40|41025.5|41005.5|41024.2|41004.2|41025.5|41005.5|41024.2|41004.2|1
1722274670000|2024-07-29 17:37:50|41025.5|41005.5|41025.5|41005.5|41025.5|41005.5|41025.5|41005.5|1
1722274680000|2024-07-29 17:38:00|41024.2|41004.2|41025.5|41005.5|41025.5|41005.5|41024.2|41004.2|2
1722274730000|2024-07-29 17:38:50|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|10
1722274740000|2024-07-29 17:39:00|41028|41008|41028|41008|41028|41008|41028|41008|2
1722274750000|2024-07-29 17:39:10|||||||||2
1722274760000|2024-07-29 17:39:20|||||||||13
1722274780000|2024-07-29 17:39:40|41030.6|41010.6|41046.8|41026.8|41046.8|41026.8|41030.6|41010.6|34
1722274790000|2024-07-29 17:39:50|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|12
1722274800000|2024-07-29 17:40:00|41047.9|41027.9|41057.9|41037.9|41057.9|41037.9|41047.9|41027.9|15
1722274810000|2024-07-29 17:40:10|41059.1|41039.1|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|2
1722274820000|2024-07-29 17:40:20|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|2
1722274830000|2024-07-29 17:40:30|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|2
1722274840000|2024-07-29 17:40:40|41063|41043|41065.4|41045.4|41065.4|41045.4|41063|41043|1
1722274850000|2024-07-29 17:40:50|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|10
1722274860000|2024-07-29 17:41:00|41067.9|41047.9|41069.2|41049.2|41069.2|41049.2|41066.7|41046.7|7
1722274870000|2024-07-29 17:41:10|41067.9|41047.9|41070.4|41050.4|41070.4|41050.4|41066.7|41046.7|1
1722274880000|2024-07-29 17:41:20|||||||||13
1722274920000|2024-07-29 17:42:00|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|41070.4|41050.4|1
1722274930000|2024-07-29 17:42:10|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|1
1722274940000|2024-07-29 17:42:20|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|3
1722274950000|2024-07-29 17:42:30|41067.9|41047.9|41071.6|41051.6|41071.6|41051.6|41067.9|41047.9|0
1722274960000|2024-07-29 17:42:40|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|4
1722274970000|2024-07-29 17:42:50|||||||||1
1722274980000|2024-07-29 17:43:00|41071.6|41051.6|41072.9|41052.9|41072.9|41052.9|41071.6|41051.6|2
1722274990000|2024-07-29 17:43:10|41071.6|41051.6|41071.6|41051.6|41072.9|41052.9|41071.6|41051.6|1
1722275000000|2024-07-29 17:43:20|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|14
1722275010000|2024-07-29 17:43:30|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.3|41055.3|6
1722275020000|2024-07-29 17:43:40|41076.6|41056.6|41076.6|41056.6|41077.9|41057.9|41076.6|41056.6|1
1722275030000|2024-07-29 17:43:50|41077.9|41057.9|41079.1|41059.1|41079.1|41059.1|41077.9|41057.9|2
1722275040000|2024-07-29 17:44:00|41077.9|41057.9|41076.6|41056.6|41077.9|41057.9|41076.6|41056.6|0
1722275050000|2024-07-29 17:44:10|41075.3|41055.3|41074.1|41054.1|41075.3|41055.3|41072.9|41052.9|3
1722275060000|2024-07-29 17:44:20|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|1
1722275070000|2024-07-29 17:44:30|41071.6|41051.6|41069.1|41049.1|41071.6|41051.6|41069.1|41049.1|3
1722275080000|2024-07-29 17:44:40|41070.4|41050.4|41071.6|41051.6|41071.6|41051.6|41070.4|41050.4|0
1722275090000|2024-07-29 17:44:50|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|0
1722275100000|2024-07-29 17:45:00|41071.6|41051.6|41065.4|41045.4|41071.6|41051.6|41065.4|41045.4|5
1722275110000|2024-07-29 17:45:10|41064.2|41044.2|41057.9|41037.9|41064.2|41044.2|41057.9|41037.9|3
1722275120000|2024-07-29 17:45:20|41056.6|41036.6|41056.6|41036.6|41057.9|41037.9|41056.6|41036.6|0
1722275130000|2024-07-29 17:45:30|41057.9|41037.9|41057.9|41037.9|41059.1|41039.1|41056.6|41036.6|0
1722275140000|2024-07-29 17:45:40|41056.6|41036.6|41057.9|41037.9|41057.9|41037.9|41056.6|41036.6|0
1722275160000|2024-07-29 17:46:00|41060.3|41040.3|41061.6|41041.6|41061.6|41041.6|41060.3|41040.3|1
1722275170000|2024-07-29 17:46:10|41062.9|41042.9|41065.3|41045.3|41066.6|41046.6|41062.9|41042.9|4
1722275180000|2024-07-29 17:46:20|41066.6|41046.6|41070.3|41050.3|41070.3|41050.3|41066.6|41046.6|2
1722275190000|2024-07-29 17:46:30|41071.6|41051.6|41070.3|41050.3|41071.6|41051.6|41070.3|41050.3|2
1722275200000|2024-07-29 17:46:40|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|2
1722275220000|2024-07-29 17:47:00|41071.6|41051.6|41072.9|41052.9|41072.9|41052.9|41071.6|41051.6|0
1722275240000|2024-07-29 17:47:20|||||||||1
1722275250000|2024-07-29 17:47:30|||||||||1
1722275260000|2024-07-29 17:47:40|||||||||13
1722275270000|2024-07-29 17:47:50|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41072.9|41052.9|1
1722275280000|2024-07-29 17:48:00|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1722275300000|2024-07-29 17:48:20|41071.6|41051.6|41071.6|41051.6|41072.9|41052.9|41071.6|41051.6|0
1722275310000|2024-07-29 17:48:30|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|4
1722275330000|2024-07-29 17:48:50|41069.1|41049.1|41064.1|41044.1|41069.1|41049.1|41064.1|41044.1|0
1722275340000|2024-07-29 17:49:00|41066.6|41046.6|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|0
1722275360000|2024-07-29 17:49:20|||||||||1
1722275380000|2024-07-29 17:49:40|41063|41043|41060.3|41040.3|41063|41043|41060.3|41040.3|3
1722275400000|2024-07-29 17:50:00|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|1
1722275410000|2024-07-29 17:50:10|41054.2|41034.2|41052.8|41032.8|41054.2|41034.2|41052.8|41032.8|1
1722275420000|2024-07-29 17:50:20|41053|41033|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|0
1722275430000|2024-07-29 17:50:30|41055.5|41035.5|41056.7|41036.7|41056.7|41036.7|41055.5|41035.5|2
1722275450000|2024-07-29 17:50:50|41055.5|41035.5|41054.2|41034.2|41056.7|41036.7|41053|41033|3
1722275460000|2024-07-29 17:51:00|41055.4|41035.4|41056.7|41036.7|41056.7|41036.7|41055.4|41035.4|2
1722275470000|2024-07-29 17:51:10|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|1
1722275480000|2024-07-29 17:51:20|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|3
1722275490000|2024-07-29 17:51:30|41062.9|41042.9|41060.5|41040.5|41066.7|41046.7|41060.5|41040.5|5
1722275500000|2024-07-29 17:51:40|41061.7|41041.7|41060.5|41040.5|41063|41043|41060.5|41040.5|0
1722275520000|2024-07-29 17:52:00|41063|41043|41063|41043|41063|41043|41063|41043|1
1722275530000|2024-07-29 17:52:10|41060.5|41040.5|41059.2|41039.2|41060.5|41040.5|41059.2|41039.2|2
1722275560000|2024-07-29 17:52:40|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|1
1722275640000|2024-07-29 17:54:00|41059.2|41039.2|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|3
1722275650000|2024-07-29 17:54:10|41059.1|41039.1|41056.7|41036.7|41059.1|41039.1|41056.7|41036.7|4
1722275660000|2024-07-29 17:54:20|||||||||16
1722275670000|2024-07-29 17:54:30|41055.4|41035.4|41054.1|41034.1|41055.4|41035.4|41054.1|41034.1|0
1722275680000|2024-07-29 17:54:40|41052.9|41032.9|41055.4|41035.4|41055.4|41035.4|41052.9|41032.9|1
1722275690000|2024-07-29 17:54:50|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|3
1722275700000|2024-07-29 17:55:00|41059.2|41039.2|41056.6|41036.6|41060.4|41040.4|41056.6|41036.6|3
1722275710000|2024-07-29 17:55:10|||||||||6
1722275720000|2024-07-29 17:55:20|41055.4|41035.4|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|0
1722275730000|2024-07-29 17:55:30|41055.4|41035.4|41054.1|41034.1|41055.4|41035.4|41054.1|41034.1|0
1722275740000|2024-07-29 17:55:40|||||||||1
1722275770000|2024-07-29 17:56:10|41051.6|41031.6|41054.1|41034.1|41054.1|41034.1|41051.6|41031.6|4
1722275790000|2024-07-29 17:56:30|41055.3|41035.3|41056.6|41036.6|41056.6|41036.6|41055.3|41035.3|5
1722275800000|2024-07-29 17:56:40|41057.8|41037.8|41059.1|41039.1|41059.1|41039.1|41057.8|41037.8|1
1722275810000|2024-07-29 17:56:50|41061.6|41041.6|41069|41049|41071.5|41051.5|41061.6|41041.6|54
1722275820000|2024-07-29 17:57:00|41067.8|41047.8|41067.8|41047.8|41069|41049|41067.8|41047.8|1
1722275830000|2024-07-29 17:57:10|41069|41049|41066.5|41046.5|41069|41049|41066.5|41046.5|1
1722275840000|2024-07-29 17:57:20|||||||||4
1722275850000|2024-07-29 17:57:30|41062.8|41042.8|41061.5|41041.5|41062.8|41042.8|41061.5|41041.5|3
1722275860000|2024-07-29 17:57:40|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|6
1722275870000|2024-07-29 17:57:50|41057.8|41037.8|41055.3|41035.3|41057.8|41037.8|41055.3|41035.3|1
1722275880000|2024-07-29 17:58:00|41050.3|41030.3|41046.5|41026.5|41050.3|41030.3|41046.5|41026.5|7
1722275890000|2024-07-29 17:58:10|41045.3|41025.3|41044|41024|41046.5|41026.5|41044|41024|0
1722275900000|2024-07-29 17:58:20|41045.2|41025.2|41046.5|41026.5|41047.8|41027.8|41045.2|41025.2|0
1722275910000|2024-07-29 17:58:30|41049|41029|41046.5|41026.5|41049|41029|41046.5|41026.5|4
1722275920000|2024-07-29 17:58:40|41047.8|41027.8|41049|41029|41049|41029|41047.8|41027.8|2
1722275930000|2024-07-29 17:58:50|41047.8|41027.8|41044|41024|41047.8|41027.8|41044|41024|5
1722275940000|2024-07-29 17:59:00|41045.2|41025.2|41046.5|41026.5|41046.5|41026.5|41044|41024|1
1722275950000|2024-07-29 17:59:10|||||||||1
1722275960000|2024-07-29 17:59:20|41051.5|41031.5|41056.5|41036.5|41056.5|41036.5|41051.5|41031.5|3
1722275970000|2024-07-29 17:59:30|41057.8|41037.8|41059|41039|41059|41039|41056.5|41036.5|3
1722275980000|2024-07-29 17:59:40|41057.8|41037.8|41056.6|41036.6|41057.8|41037.8|41056.5|41036.5|29
1722275990000|2024-07-29 17:59:50|41056.5|41036.5|41055.3|41035.3|41057.8|41037.8|41055.3|41035.3|3
1722276000000|2024-07-29 18:00:00|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|41052.9|41032.9|8
1722276010000|2024-07-29 18:00:10|41051.6|41031.6|41056.6|41036.6|41056.6|41036.6|41051.6|41031.6|6
1722276020000|2024-07-29 18:00:20|41059.1|41039.1|41064.1|41044.1|41064.1|41044.1|41059.1|41039.1|6
1722276030000|2024-07-29 18:00:30|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|1
1722276040000|2024-07-29 18:00:40|||||||||2
1722276050000|2024-07-29 18:00:50|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|3
1722276060000|2024-07-29 18:01:00|||||||||1
1722276070000|2024-07-29 18:01:10|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|1
1722276080000|2024-07-29 18:01:20|41055.4|41035.4|41056.6|41036.6|41056.6|41036.6|41055.4|41035.4|1
1722276090000|2024-07-29 18:01:30|41055.4|41035.4|41057.9|41037.9|41057.9|41037.9|41055.3|41035.3|3
1722276100000|2024-07-29 18:01:40|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|1
1722276110000|2024-07-29 18:01:50|41061.7|41041.7|41060.4|41040.4|41061.7|41041.7|41060.4|41040.4|0
1722276120000|2024-07-29 18:02:00|41061.7|41041.7|41060.4|41040.4|41061.7|41041.7|41060.4|41040.4|5
1722276130000|2024-07-29 18:02:10|41059.1|41039.1|41055.4|41035.4|41059.1|41039.1|41055.4|41035.4|2
1722276140000|2024-07-29 18:02:20|41052.9|41032.9|41054.1|41034.1|41054.1|41034.1|41052.9|41032.9|0
1722276150000|2024-07-29 18:02:30|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|0
1722276160000|2024-07-29 18:02:40|41051.6|41031.6|41054.1|41034.1|41054.1|41034.1|41051.6|41031.6|1
1722276170000|2024-07-29 18:02:50|41052.9|41032.9|41045.3|41025.3|41052.9|41032.9|41045.3|41025.3|1
1722276180000|2024-07-29 18:03:00|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41045.4|41025.4|0
1722276200000|2024-07-29 18:03:20|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|1
1722276210000|2024-07-29 18:03:30|41044.1|41024.1|41044.1|41024.1|41045.4|41025.4|41044.1|41024.1|0
1722276220000|2024-07-29 18:03:40|41046.6|41026.6|41050.4|41030.4|41050.4|41030.4|41046.6|41026.6|2
1722276230000|2024-07-29 18:03:50|41049.1|41029.1|41049.1|41029.1|41050.4|41030.4|41049.1|41029.1|0
1722276240000|2024-07-29 18:04:00|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41049.1|41029.1|0
1722276250000|2024-07-29 18:04:10|41051.7|41031.7|41053|41033|41054.2|41034.2|41051.7|41031.7|3
1722276260000|2024-07-29 18:04:20|41051.7|41031.7|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|0
1722276270000|2024-07-29 18:04:30|41053|41033|41052.9|41032.9|41053|41033|41050.4|41030.4|3
1722276280000|2024-07-29 18:04:40|41055.4|41035.4|41052.9|41032.9|41055.4|41035.4|41051.6|41031.6|2
1722276300000|2024-07-29 18:05:00|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41054.1|41034.1|1
1722276310000|2024-07-29 18:05:10|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41054.1|41034.1|2
1722276330000|2024-07-29 18:05:30|41059.1|41039.1|41061.7|41041.7|41061.7|41041.7|41059.1|41039.1|1
1722276340000|2024-07-29 18:05:40|41063|41043|41065.5|41045.5|41065.5|41045.5|41063|41043|0
1722276350000|2024-07-29 18:05:50|41064.2|41044.2|41064.2|41044.2|41065.5|41045.5|41062.9|41042.9|0
1722276360000|2024-07-29 18:06:00|41066.7|41046.7|41071.7|41051.7|41073|41053|41066.7|41046.7|2
1722276370000|2024-07-29 18:06:10|41073|41053|41071.7|41051.7|41073|41053|41071.7|41051.7|1
1722276380000|2024-07-29 18:06:20|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|5
1722276390000|2024-07-29 18:06:30|41069.2|41049.2|41070.4|41050.4|41070.4|41050.4|41069.2|41049.2|3
1722276400000|2024-07-29 18:06:40|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|0
1722276410000|2024-07-29 18:06:50|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|0
1722276420000|2024-07-29 18:07:00|41069.1|41049.1|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|1
1722276430000|2024-07-29 18:07:10|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|4
1722276440000|2024-07-29 18:07:20|41072.8|41052.8|41074.1|41054.1|41074.1|41054.1|41072.8|41052.8|0
1722276450000|2024-07-29 18:07:30|41072.8|41052.8|41071.6|41051.6|41074.1|41054.1|41071.6|41051.6|1
1722276460000|2024-07-29 18:07:40|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|0
1722276470000|2024-07-29 18:07:50|41069.1|41049.1|41071.6|41051.6|41072.9|41052.9|41069.1|41049.1|1
1722276480000|2024-07-29 18:08:00|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41071.6|41051.6|0
1722276510000|2024-07-29 18:08:30|41074.2|41054.2|41070.4|41050.4|41074.2|41054.2|41070.4|41050.4|0
1722276520000|2024-07-29 18:08:40|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|4
1722276530000|2024-07-29 18:08:50|||||||||1
1722276540000|2024-07-29 18:09:00|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41069.1|41049.1|1
1722276550000|2024-07-29 18:09:10|41069.1|41049.1|41066.6|41046.6|41069.1|41049.1|41066.6|41046.6|0
1722276560000|2024-07-29 18:09:20|41065.4|41045.4|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|8
1722276570000|2024-07-29 18:09:30|41062.9|41042.9|41060.4|41040.4|41062.9|41042.9|41059.1|41039.1|4
1722276580000|2024-07-29 18:09:40|41057.9|41037.9|41056.6|41036.6|41057.9|41037.9|41056.6|41036.6|1
1722276590000|2024-07-29 18:09:50|41057.9|41037.9|41059.1|41039.1|41059.1|41039.1|41057.9|41037.9|1
1722276600000|2024-07-29 18:10:00|41060.3|41040.3|41061.6|41041.6|41061.6|41041.6|41060.3|41040.3|1
1722276620000|2024-07-29 18:10:20|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|2
1722276630000|2024-07-29 18:10:30|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|0
1722276640000|2024-07-29 18:10:40|41057.9|41037.9|41054.1|41034.1|41057.9|41037.9|41054.1|41034.1|0
1722276650000|2024-07-29 18:10:50|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|0
1722276660000|2024-07-29 18:11:00|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41056.6|41036.6|0
1722276670000|2024-07-29 18:11:10|||||||||2
1722276680000|2024-07-29 18:11:20|41058|41038|41057.8|41037.8|41058|41038|41056.6|41036.6|2
1722276690000|2024-07-29 18:11:30|41059.1|41039.1|41057.8|41037.8|41059.1|41039.1|41056.6|41036.6|1
1722276700000|2024-07-29 18:11:40|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41057.8|41037.8|2
1722276710000|2024-07-29 18:11:50|41060.3|41040.3|41063|41043|41063|41043|41060.3|41040.3|0
1722276720000|2024-07-29 18:12:00|41064.1|41044.1|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|3
1722276730000|2024-07-29 18:12:10|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|0
1722276740000|2024-07-29 18:12:20|41067.8|41047.8|41071.8|41051.8|41071.8|41051.8|41067.8|41047.8|3
1722276750000|2024-07-29 18:12:30|41070.5|41050.5|41070.5|41050.5|41071.8|41051.8|41070.5|41050.5|1
1722276790000|2024-07-29 18:13:10|||||||||2
1722276840000|2024-07-29 18:14:00|41071.7|41051.7|41070.5|41050.5|41073|41053|41070.5|41050.5|4
1722276850000|2024-07-29 18:14:10|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|1
1722276860000|2024-07-29 18:14:20|||||||||2
1722276880000|2024-07-29 18:14:40|||||||||1
1722276890000|2024-07-29 18:14:50|41070.5|41050.5|41071.7|41051.7|41071.7|41051.7|41070.5|41050.5|0
1722276900000|2024-07-29 18:15:00|41069.2|41049.2|41071.7|41051.7|41071.7|41051.7|41069.2|41049.2|0
1722276910000|2024-07-29 18:15:10|41070.5|41050.5|41069.2|41049.2|41070.5|41050.5|41069.2|41049.2|0
1722276920000|2024-07-29 18:15:20|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|2
1722276930000|2024-07-29 18:15:30|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|0
1722276940000|2024-07-29 18:15:40|41062.9|41042.9|41061.7|41041.7|41062.9|41042.9|41061.7|41041.7|3
1722276950000|2024-07-29 18:15:50|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|1
1722276960000|2024-07-29 18:16:00|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|2
1722276980000|2024-07-29 18:16:20|41061.7|41041.7|41063|41043|41063|41043|41061.7|41041.7|0
1722276990000|2024-07-29 18:16:30|41064.3|41044.3|41065.5|41045.5|41065.5|41045.5|41064.3|41044.3|2
1722277000000|2024-07-29 18:16:40|41064.2|41044.2|41066.7|41046.7|41066.7|41046.7|41064.2|41044.2|0
1722277040000|2024-07-29 18:17:20|41068|41048|41070.5|41050.5|41070.5|41050.5|41068|41048|4
1722277050000|2024-07-29 18:17:30|41071.7|41051.7|41075.5|41055.5|41075.5|41055.5|41071.7|41051.7|1
1722277060000|2024-07-29 18:17:40|||||||||3
1722277080000|2024-07-29 18:18:00|41074.2|41054.2|41076.7|41056.7|41076.7|41056.7|41074.2|41054.2|5
1722277090000|2024-07-29 18:18:10|41075.5|41055.5|41073|41053|41075.5|41055.5|41073|41053|2
1722277100000|2024-07-29 18:18:20|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41071.7|41051.7|0
1722277110000|2024-07-29 18:18:30|41075.5|41055.5|41076.7|41056.7|41076.7|41056.7|41075.5|41055.5|0
1722277130000|2024-07-29 18:18:50|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|0
1722277140000|2024-07-29 18:19:00|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|0
1722277150000|2024-07-29 18:19:10|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41074.2|41054.2|0
1722277160000|2024-07-29 18:19:20|41074.2|41054.2|41075.5|41055.5|41075.5|41055.5|41074.2|41054.2|5
1722277170000|2024-07-29 18:19:30|||||||||2
1722277180000|2024-07-29 18:19:40|||||||||2
1722277190000|2024-07-29 18:19:50|41074.2|41054.2|41074.2|41054.2|41075.5|41055.5|41074.2|41054.2|0
1722277200000|2024-07-29 18:20:00|41075.5|41055.5|41074.2|41054.2|41075.5|41055.5|41074.2|41054.2|0
1722277210000|2024-07-29 18:20:10|41075.5|41055.5|41074.2|41054.2|41075.5|41055.5|41074.2|41054.2|0
1722277220000|2024-07-29 18:20:20|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41074.2|41054.2|0
1722277230000|2024-07-29 18:20:30|41076.7|41056.7|41084.2|41064.2|41084.2|41064.2|41076.7|41056.7|2
1722277240000|2024-07-29 18:20:40|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|0
1722277250000|2024-07-29 18:20:50|41085.5|41065.5|41084.2|41064.2|41086.7|41066.7|41084.2|41064.2|6
1722277260000|2024-07-29 18:21:00|41083|41063|41084.2|41064.2|41084.2|41064.2|41083|41063|7
1722277270000|2024-07-29 18:21:10|||||||||2
1722277290000|2024-07-29 18:21:30|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|4
1722277310000|2024-07-29 18:21:50|41086.7|41066.7|41088|41068|41088|41068|41086.7|41066.7|3
1722277320000|2024-07-29 18:22:00|41086.8|41066.8|41084.2|41064.2|41086.8|41066.8|41084.2|41064.2|3
1722277330000|2024-07-29 18:22:10|41085.5|41065.5|41086.7|41066.7|41086.7|41066.7|41085.5|41065.5|5
1722277340000|2024-07-29 18:22:20|41085.5|41065.5|41081.7|41061.7|41085.5|41065.5|41081.7|41061.7|1
1722277350000|2024-07-29 18:22:30|41082.9|41062.9|41084.2|41064.2|41084.2|41064.2|41082.9|41062.9|0
1722277370000|2024-07-29 18:22:50|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|0
1722277380000|2024-07-29 18:23:00|41084.2|41064.2|41084.2|41064.2|41086.7|41066.7|41084.2|41064.2|3
1722277400000|2024-07-29 18:23:20|41083|41063|41084.2|41064.2|41084.2|41064.2|41081.7|41061.7|1
1722277410000|2024-07-29 18:23:30|41085.5|41065.5|41084.2|41064.2|41085.5|41065.5|41084.2|41064.2|2
1722277430000|2024-07-29 18:23:50|41081.7|41061.7|41084.2|41064.2|41084.2|41064.2|41081.7|41061.7|1
1722277440000|2024-07-29 18:24:00|41085.4|41065.4|41086.7|41066.7|41086.7|41066.7|41085.4|41065.4|3
1722277450000|2024-07-29 18:24:10|41085.5|41065.5|41084.2|41064.2|41085.5|41065.5|41084.2|41064.2|1
1722277460000|2024-07-29 18:24:20|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|4
1722277470000|2024-07-29 18:24:30|41085.5|41065.5|41081.7|41061.7|41085.5|41065.5|41081.7|41061.7|1
1722277480000|2024-07-29 18:24:40|41082.9|41062.9|41084.2|41064.2|41085.5|41065.5|41082.9|41062.9|0
1722277500000|2024-07-29 18:25:00|41085.5|41065.5|41086.7|41066.7|41086.7|41066.7|41085.5|41065.5|2
1722277510000|2024-07-29 18:25:10|||||||||6
1722277520000|2024-07-29 18:25:20|||||||||1
1722277530000|2024-07-29 18:25:30|||||||||1
1722277540000|2024-07-29 18:25:40|41085.5|41065.5|41084.2|41064.2|41085.5|41065.5|41084.2|41064.2|0
1722277550000|2024-07-29 18:25:50|||||||||4
1722277560000|2024-07-29 18:26:00|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|41084.2|41064.2|6
1722277580000|2024-07-29 18:26:20|41086.7|41066.7|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|8
1722277590000|2024-07-29 18:26:30|41091.7|41071.7|41094.2|41074.2|41094.2|41074.2|41090.5|41070.5|6
1722277600000|2024-07-29 18:26:40|41091.7|41071.7|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|5
1722277610000|2024-07-29 18:26:50|||||||||1
1722277620000|2024-07-29 18:27:00|41091.8|41071.8|41091.7|41071.7|41091.8|41071.8|41091.7|41071.7|3
1722277630000|2024-07-29 18:27:10|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|0
1722277650000|2024-07-29 18:27:30|41093|41073|41091.7|41071.7|41093|41073|41091.7|41071.7|2
1722277670000|2024-07-29 18:27:50|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|0
1722277680000|2024-07-29 18:28:00|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41090.5|41070.5|2
1722277690000|2024-07-29 18:28:10|41090.5|41070.5|41089.2|41069.2|41091.7|41071.7|41089.2|41069.2|1
1722277700000|2024-07-29 18:28:20|41091.7|41071.7|41089.2|41069.2|41091.7|41071.7|41089.2|41069.2|1
1722277710000|2024-07-29 18:28:30|41090.5|41070.5|41091.7|41071.7|41091.7|41071.7|41090.5|41070.5|2
1722277720000|2024-07-29 18:28:40|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|1
1722277750000|2024-07-29 18:29:10|||||||||3
1722277760000|2024-07-29 18:29:20|||||||||2
1722277780000|2024-07-29 18:29:40|||||||||1
1722277790000|2024-07-29 18:29:50|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|41089.2|41069.2|1
1722277800000|2024-07-29 18:30:00|41089.2|41069.2|41089.2|41069.2|41090.5|41070.5|41089.2|41069.2|3
1722277810000|2024-07-29 18:30:10|41088|41068|41086.7|41066.7|41088|41068|41086.7|41066.7|2
1722277820000|2024-07-29 18:30:20|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|0
1722277830000|2024-07-29 18:30:30|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|0
1722277840000|2024-07-29 18:30:40|41089.2|41069.2|41086.7|41066.7|41089.2|41069.2|41086.7|41066.7|0
1722277860000|2024-07-29 18:31:00|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|1
1722277870000|2024-07-29 18:31:10|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|3
1722277890000|2024-07-29 18:31:30|41085.6|41065.6|41084.2|41064.2|41085.6|41065.6|41084.2|41064.2|2
1722277900000|2024-07-29 18:31:40|||||||||1
1722277920000|2024-07-29 18:32:00|41081.7|41061.7|41084.2|41064.2|41084.2|41064.2|41081.7|41061.7|0
1722277930000|2024-07-29 18:32:10|||||||||1
1722277960000|2024-07-29 18:32:40|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|0
1722277980000|2024-07-29 18:33:00|41085.6|41065.6|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|5
1722277990000|2024-07-29 18:33:10|41085.6|41065.6|41084.3|41064.3|41085.6|41065.6|41084.3|41064.3|8
1722278010000|2024-07-29 18:33:30|41086.8|41066.8|41083.1|41063.1|41086.8|41066.8|41083.1|41063.1|5
1722278020000|2024-07-29 18:33:40|41084.3|41064.3|41081.8|41061.8|41085.6|41065.6|41081.8|41061.8|3
1722278060000|2024-07-29 18:34:20|41083|41063|41085.6|41065.6|41085.6|41065.6|41083|41063|2
1722278070000|2024-07-29 18:34:30|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|2
1722278090000|2024-07-29 18:34:50|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|2
1722278100000|2024-07-29 18:35:00|41083.1|41063.1|41080.6|41060.6|41083.1|41063.1|41080.6|41060.6|0
1722278110000|2024-07-29 18:35:10|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|1
1722278120000|2024-07-29 18:35:20|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722278130000|2024-07-29 18:35:30|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|0
1722278140000|2024-07-29 18:35:40|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|1
1722278150000|2024-07-29 18:35:50|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1722278180000|2024-07-29 18:36:20|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|41081.8|41061.8|5
1722278190000|2024-07-29 18:36:30|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|2
1722278200000|2024-07-29 18:36:40|||||||||1
1722278210000|2024-07-29 18:36:50|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|41078.1|41058.1|0
1722278220000|2024-07-29 18:37:00|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|2
1722278230000|2024-07-29 18:37:10|41081.8|41061.8|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|19
1722278240000|2024-07-29 18:37:20|41083|41063|41083|41063|41083|41063|41083|41063|0
1722278250000|2024-07-29 18:37:30|41084.3|41064.3|41083|41063|41084.3|41064.3|41083|41063|2
1722278260000|2024-07-29 18:37:40|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|0
1722278270000|2024-07-29 18:37:50|41085.5|41065.5|41086.7|41066.7|41086.7|41066.7|41085.5|41065.5|4
1722278290000|2024-07-29 18:38:10|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|1
1722278300000|2024-07-29 18:38:20|||||||||1
1722278320000|2024-07-29 18:38:40|41083|41063|41085.5|41065.5|41085.5|41065.5|41083|41063|1
1722278330000|2024-07-29 18:38:50|41084.2|41064.2|41084.2|41064.2|41085.5|41065.5|41084.2|41064.2|0
1722278360000|2024-07-29 18:39:20|41083|41063|41081.8|41061.8|41083|41063|41081.8|41061.8|1
1722278370000|2024-07-29 18:39:30|41083|41063|41084.2|41064.2|41084.2|41064.2|41083|41063|2
1722278390000|2024-07-29 18:39:50|41083|41063|41084.2|41064.2|41084.2|41064.2|41081.7|41061.7|2
1722278410000|2024-07-29 18:40:10|||||||||1
1722278430000|2024-07-29 18:40:30|||||||||1
1722278460000|2024-07-29 18:41:00|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|0
1722278470000|2024-07-29 18:41:10|41088|41068|41089.2|41069.2|41089.2|41069.2|41088|41068|15
1722278480000|2024-07-29 18:41:20|41090.5|41070.5|41091.7|41071.7|41091.7|41071.7|41090.5|41070.5|0
1722278490000|2024-07-29 18:41:30|||||||||1
1722278500000|2024-07-29 18:41:40|41093|41073|41093|41073|41093|41073|41091.8|41071.8|1
1722278520000|2024-07-29 18:42:00|41091.8|41071.8|41090.5|41070.5|41093.1|41073.1|41090.5|41070.5|3
1722278530000|2024-07-29 18:42:10|41091.8|41071.8|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|0
1722278540000|2024-07-29 18:42:20|41090.6|41070.6|41089.3|41069.3|41090.6|41070.6|41089.3|41069.3|0
1722278560000|2024-07-29 18:42:40|41090.6|41070.6|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|3
1722278570000|2024-07-29 18:42:50|41093|41073|41094.3|41074.3|41094.3|41074.3|41093|41073|2
1722278580000|2024-07-29 18:43:00|41095.6|41075.6|41094.3|41074.3|41095.6|41075.6|41094.3|41074.3|1
1722278590000|2024-07-29 18:43:10|||||||||1
1722278660000|2024-07-29 18:44:20|41091.9|41071.9|41089.3|41069.3|41091.9|41071.9|41089.3|41069.3|5
1722278680000|2024-07-29 18:44:40|||||||||1
1722278710000|2024-07-29 18:45:10|||||||||8
1722278730000|2024-07-29 18:45:30|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|2
1722278740000|2024-07-29 18:45:40|41085.6|41065.6|41084.3|41064.3|41085.6|41065.6|41084.3|41064.3|0
1722278750000|2024-07-29 18:45:50|||||||||1
1722278790000|2024-07-29 18:46:30|||||||||1
1722278840000|2024-07-29 18:47:20|||||||||1
1722278860000|2024-07-29 18:47:40|||||||||5
1722278880000|2024-07-29 18:48:00|41081.8|41061.8|41080.6|41060.6|41081.8|41061.8|41080.6|41060.6|6
1722278900000|2024-07-29 18:48:20|41079.4|41059.4|41078.1|41058.1|41079.4|41059.4|41078.1|41058.1|1
1722278910000|2024-07-29 18:48:30|41076.9|41056.9|41075.6|41055.6|41076.9|41056.9|41075.6|41055.6|5
1722278930000|2024-07-29 18:48:50|41074.3|41054.3|41075.6|41055.6|41075.6|41055.6|41074.3|41054.3|0
1722278940000|2024-07-29 18:49:00|41074.3|41054.3|41073|41053|41074.3|41054.3|41073|41053|0
1722278950000|2024-07-29 18:49:10|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|3
1722278970000|2024-07-29 18:49:30|||||||||1
1722278980000|2024-07-29 18:49:40|||||||||1
1722279000000|2024-07-29 18:50:00|41075.6|41055.6|41075.6|41055.6|41075.6|41055.6|41074.3|41054.3|1
1722279010000|2024-07-29 18:50:10|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1722279040000|2024-07-29 18:50:40|41078.1|41058.1|41076.8|41056.8|41078.1|41058.1|41076.8|41056.8|3
1722279060000|2024-07-29 18:51:00|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|1
1722279070000|2024-07-29 18:51:10|41076.8|41056.8|41079.3|41059.3|41079.3|41059.3|41076.8|41056.8|0
1722279080000|2024-07-29 18:51:20|41078.1|41058.1|41076.8|41056.8|41078.1|41058.1|41076.8|41056.8|1
1722279090000|2024-07-29 18:51:30|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|41076.8|41056.8|0
1722279100000|2024-07-29 18:51:40|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|0
1722279110000|2024-07-29 18:51:50|41078.2|41058.2|41076.8|41056.8|41078.2|41058.2|41076.8|41056.8|0
1722279120000|2024-07-29 18:52:00|41078.2|41058.2|41076.8|41056.8|41078.2|41058.2|41076.8|41056.8|0
1722279140000|2024-07-29 18:52:20|41075.7|41055.7|41076.8|41056.8|41076.8|41056.8|41075.7|41055.7|5
1722279150000|2024-07-29 18:52:30|41075.7|41055.7|41077|41057|41077|41057|41075.7|41055.7|6
1722279160000|2024-07-29 18:52:40|41078.2|41058.2|41075.7|41055.7|41078.2|41058.2|41075.7|41055.7|7
1722279170000|2024-07-29 18:52:50|41078.2|41058.2|41070.7|41050.7|41078.2|41058.2|41070.7|41050.7|14
1722279180000|2024-07-29 18:53:00|||||||||2
1722279190000|2024-07-29 18:53:10|41069.4|41049.4|41066.9|41046.9|41069.4|41049.4|41066.9|41046.9|0
1722279200000|2024-07-29 18:53:20|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41064.4|41044.4|7
1722279210000|2024-07-29 18:53:30|||||||||1
1722279220000|2024-07-29 18:53:40|41066.9|41046.9|41065.7|41045.7|41066.9|41046.9|41064.4|41044.4|4
1722279230000|2024-07-29 18:53:50|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|1
1722279270000|2024-07-29 18:54:30|||||||||2
1722279280000|2024-07-29 18:54:40|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|9
1722279310000|2024-07-29 18:55:10|41065.7|41045.7|41064.4|41044.4|41065.7|41045.7|41064.4|41044.4|2
1722279320000|2024-07-29 18:55:20|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|0
1722279330000|2024-07-29 18:55:30|41064.4|41044.4|41064.4|41044.4|41065.7|41045.7|41064.4|41044.4|5
1722279340000|2024-07-29 18:55:40|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|41065.7|41045.7|2
1722279370000|2024-07-29 18:56:10|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|0
1722279390000|2024-07-29 18:56:30|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|34
1722279400000|2024-07-29 18:56:40|41070.7|41050.7|41071.9|41051.9|41071.9|41051.9|41070.7|41050.7|5
1722279440000|2024-07-29 18:57:20|41069.4|41049.4|41070.7|41050.7|41070.7|41050.7|41069.4|41049.4|3
1722279450000|2024-07-29 18:57:30|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|2
1722279460000|2024-07-29 18:57:40|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|1
1722279480000|2024-07-29 18:58:00|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|15
1722279490000|2024-07-29 18:58:10|||||||||1
1722279500000|2024-07-29 18:58:20|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|1
1722279520000|2024-07-29 18:58:40|||||||||4
1722279540000|2024-07-29 18:59:00|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|41075.7|41055.7|9
1722279580000|2024-07-29 18:59:40|41077|41057|41077|41057|41077|41057|41077|41057|0
1722279590000|2024-07-29 18:59:50|41075.7|41055.7|41077|41057|41077|41057|41075.7|41055.7|0
1722279600000|2024-07-29 19:00:00|41075.7|41055.7|41080.7|41060.7|41080.7|41060.7|41075.7|41055.7|13
1722279610000|2024-07-29 19:00:10|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|5
1722279620000|2024-07-29 19:00:20|41083.2|41063.2|41080.7|41060.7|41085.7|41065.7|41080.7|41060.7|9
1722279630000|2024-07-29 19:00:30|41081.9|41061.9|41084.4|41064.4|41085.7|41065.7|41081.9|41061.9|3
1722279640000|2024-07-29 19:00:40|41085.7|41065.7|41084.4|41064.4|41085.7|41065.7|41084.4|41064.4|0
1722279650000|2024-07-29 19:00:50|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41084.4|41064.4|1
1722279660000|2024-07-29 19:01:00|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|11
1722279670000|2024-07-29 19:01:10|41091.9|41071.9|41098.2|41078.2|41098.2|41078.2|41091.9|41071.9|2
1722279680000|2024-07-29 19:01:20|41099.5|41079.5|41096.9|41076.9|41099.5|41079.5|41096.9|41076.9|2
1722279690000|2024-07-29 19:01:30|41099.4|41079.4|41096.9|41076.9|41100.7|41080.7|41096.9|41076.9|10
1722279710000|2024-07-29 19:01:50|41098.1|41078.1|41095.6|41075.6|41098.1|41078.1|41095.6|41075.6|1
1722279720000|2024-07-29 19:02:00|41096.9|41076.9|41095.6|41075.6|41096.9|41076.9|41095.6|41075.6|0
1722279730000|2024-07-29 19:02:10|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|0
1722279740000|2024-07-29 19:02:20|41098.1|41078.1|41095.6|41075.6|41098.1|41078.1|41095.6|41075.6|0
1722279770000|2024-07-29 19:02:50|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|0
1722279780000|2024-07-29 19:03:00|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41090.5|41070.5|1
1722279790000|2024-07-29 19:03:10|41090.5|41070.5|41090.5|41070.5|41091.8|41071.8|41090.5|41070.5|0
1722279800000|2024-07-29 19:03:20|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|0
1722279830000|2024-07-29 19:03:50|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|1
1722279870000|2024-07-29 19:04:30|||||||||2
1722279880000|2024-07-29 19:04:40|||||||||1
1722279890000|2024-07-29 19:04:50|||||||||1
1722279930000|2024-07-29 19:05:30|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|5
1722279960000|2024-07-29 19:06:00|41090.6|41070.6|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|4
1722280000000|2024-07-29 19:06:40|41090.5|41070.5|41089.3|41069.3|41090.5|41070.5|41089.3|41069.3|1
1722280010000|2024-07-29 19:06:50|41090.5|41070.5|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|0
1722280020000|2024-07-29 19:07:00|41091.8|41071.8|41088.1|41068.1|41091.8|41071.8|41088.1|41068.1|1
1722280030000|2024-07-29 19:07:10|||||||||1
1722280040000|2024-07-29 19:07:20|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|2
1722280060000|2024-07-29 19:07:40|41088|41068|41089.3|41069.3|41089.3|41069.3|41088|41068|0
1722280070000|2024-07-29 19:07:50|41088.1|41068.1|41089.3|41069.3|41089.3|41069.3|41086.8|41066.8|1
1722280080000|2024-07-29 19:08:00|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|0
1722280100000|2024-07-29 19:08:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|7
1722280110000|2024-07-29 19:08:30|41085.6|41065.6|41084.3|41064.3|41085.6|41065.6|41084.3|41064.3|0
1722280130000|2024-07-29 19:08:50|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722280150000|2024-07-29 19:09:10|41083|41063|41084.3|41064.3|41084.3|41064.3|41083|41063|1
1722280170000|2024-07-29 19:09:30|41086.8|41066.8|41084.3|41064.3|41086.8|41066.8|41084.3|41064.3|1
1722280180000|2024-07-29 19:09:40|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|4
1722280190000|2024-07-29 19:09:50|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|1
1722280200000|2024-07-29 19:10:00|41083.1|41063.1|41084.3|41064.3|41086.8|41066.8|41083.1|41063.1|1
1722280210000|2024-07-29 19:10:10|41083.1|41063.1|41084.3|41064.3|41084.3|41064.3|41083.1|41063.1|0
1722280230000|2024-07-29 19:10:30|41085.6|41065.6|41084.3|41064.3|41086.8|41066.8|41084.3|41064.3|0
1722280240000|2024-07-29 19:10:40|41085.6|41065.6|41086.8|41066.8|41086.8|41066.8|41085.6|41065.6|1
1722280250000|2024-07-29 19:10:50|41085.6|41065.6|41083.1|41063.1|41085.6|41065.6|41083.1|41063.1|0
1722280260000|2024-07-29 19:11:00|41081.8|41061.8|41083.1|41063.1|41083.1|41063.1|41081.8|41061.8|2
1722280270000|2024-07-29 19:11:10|41085.5|41065.5|41081.8|41061.8|41085.5|41065.5|41081.8|41061.8|3
1722280310000|2024-07-29 19:11:50|||||||||3
1722280320000|2024-07-29 19:12:00|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|1
1722280330000|2024-07-29 19:12:10|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|1
1722280340000|2024-07-29 19:12:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1722280370000|2024-07-29 19:12:50|41086.8|41066.8|41084.3|41064.3|41086.8|41066.8|41084.3|41064.3|0
1722280380000|2024-07-29 19:13:00|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722280390000|2024-07-29 19:13:10|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722280400000|2024-07-29 19:13:20|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722280410000|2024-07-29 19:13:30|||||||||1
1722280480000|2024-07-29 19:14:40|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|0
1722280490000|2024-07-29 19:14:50|41081.8|41061.8|41081.8|41061.8|41084.3|41064.3|41081.8|41061.8|3
1722280500000|2024-07-29 19:15:00|41083.1|41063.1|41081.8|41061.8|41083.1|41063.1|41081.8|41061.8|0
1722280510000|2024-07-29 19:15:10|||||||||3
1722280520000|2024-07-29 19:15:20|||||||||12
1722280540000|2024-07-29 19:15:40|41083|41063|41086.8|41066.8|41086.8|41066.8|41083|41063|2
1722280560000|2024-07-29 19:16:00|41088|41068|41088|41068|41088|41068|41088|41068|1
1722280580000|2024-07-29 19:16:20|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|4
1722280590000|2024-07-29 19:16:30|41089.4|41069.4|41090.5|41070.5|41090.5|41070.5|41089.4|41069.4|0
1722280600000|2024-07-29 19:16:40|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|2
1722280610000|2024-07-29 19:16:50|41088.2|41068.2|41086.9|41066.9|41088.2|41068.2|41086.9|41066.9|2
1722280620000|2024-07-29 19:17:00|41088.2|41068.2|41086.9|41066.9|41088.2|41068.2|41086.9|41066.9|0
1722280630000|2024-07-29 19:17:10|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|0
1722280640000|2024-07-29 19:17:20|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|1
1722280650000|2024-07-29 19:17:30|41088.2|41068.2|41086.9|41066.9|41088.2|41068.2|41086.9|41066.9|0
1722280680000|2024-07-29 19:18:00|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|9
1722280690000|2024-07-29 19:18:10|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|0
1722280720000|2024-07-29 19:18:40|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|0
1722280730000|2024-07-29 19:18:50|||||||||35
1722280740000|2024-07-29 19:19:00|41093.1|41073.1|41099.4|41079.4|41099.4|41079.4|41093.1|41073.1|2
1722280790000|2024-07-29 19:19:50|41100.6|41080.6|41101.9|41081.9|41101.9|41081.9|41100.6|41080.6|2
1722280800000|2024-07-29 19:20:00|||||||||4
1722280820000|2024-07-29 19:20:20|41103.1|41083.1|41104.4|41084.4|41104.4|41084.4|41101.9|41081.9|0
1722280830000|2024-07-29 19:20:30|41103.2|41083.2|41101.9|41081.9|41103.2|41083.2|41101.9|41081.9|0
1722280880000|2024-07-29 19:21:20|41103.2|41083.2|41104.4|41084.4|41104.4|41084.4|41103.2|41083.2|0
1722280890000|2024-07-29 19:21:30|41105.6|41085.6|41108.2|41088.2|41108.2|41088.2|41105.6|41085.6|3
1722280900000|2024-07-29 19:21:40|41106.9|41086.9|41108.2|41088.2|41108.2|41088.2|41106.9|41086.9|0
1722280910000|2024-07-29 19:21:50|||||||||2
1722280920000|2024-07-29 19:22:00|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|1
1722280930000|2024-07-29 19:22:10|||||||||2
1722280950000|2024-07-29 19:22:30|||||||||1
1722280960000|2024-07-29 19:22:40|||||||||1
1722280990000|2024-07-29 19:23:10|||||||||1
1722281000000|2024-07-29 19:23:20|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|1
1722281010000|2024-07-29 19:23:30|41113.1|41093.1|41116.9|41096.9|41116.9|41096.9|41113.1|41093.1|8
1722281020000|2024-07-29 19:23:40|41119.3|41099.3|41121.9|41101.9|41121.9|41101.9|41119.3|41099.3|0
1722281040000|2024-07-29 19:24:00|41123.1|41103.1|41123.2|41103.2|41124.4|41104.4|41123.1|41103.1|8
1722281050000|2024-07-29 19:24:10|41121.9|41101.9|41121.9|41101.9|41123.2|41103.2|41121.9|41101.9|0
1722281060000|2024-07-29 19:24:20|41123.2|41103.2|41124.4|41104.4|41124.4|41104.4|41121.9|41101.9|0
1722281080000|2024-07-29 19:24:40|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41121.9|41101.9|0
1722281090000|2024-07-29 19:24:50|41124.4|41104.4|41124.4|41104.4|41124.4|41104.4|41123.2|41103.2|1
1722281100000|2024-07-29 19:25:00|41125.6|41105.6|41128.2|41108.2|41128.2|41108.2|41125.6|41105.6|4
1722281120000|2024-07-29 19:25:20|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|3
1722281140000|2024-07-29 19:25:40|41130.6|41110.6|41131.9|41111.9|41131.9|41111.9|41130.6|41110.6|0
1722281150000|2024-07-29 19:25:50|41129.5|41109.5|41130.6|41110.6|41130.6|41110.6|41129.5|41109.5|15
1722281160000|2024-07-29 19:26:00|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|41130.6|41110.6|4
1722281170000|2024-07-29 19:26:10|41133.2|41113.2|41133.2|41113.2|41138.2|41118.2|41133.2|41113.2|26
1722281180000|2024-07-29 19:26:20|41134.4|41114.4|41134.4|41114.4|41134.4|41114.4|41134.4|41114.4|3
1722281190000|2024-07-29 19:26:30|41136.9|41116.9|41139.4|41119.4|41139.4|41119.4|41136.9|41116.9|6
1722281200000|2024-07-29 19:26:40|41140.7|41120.7|41141.9|41121.9|41141.9|41121.9|41140.7|41120.7|1
1722281210000|2024-07-29 19:26:50|41144.4|41124.4|41141.9|41121.9|41144.4|41124.4|41141.9|41121.9|3
1722281220000|2024-07-29 19:27:00|41143.1|41123.1|41144.4|41124.4|41144.4|41124.4|41141.9|41121.9|2
1722281250000|2024-07-29 19:27:30|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|0
1722281260000|2024-07-29 19:27:40|41145.6|41125.6|41144.4|41124.4|41145.6|41125.6|41143.2|41123.2|2
1722281280000|2024-07-29 19:28:00|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|0
1722281290000|2024-07-29 19:28:10|41144.4|41124.4|41144.4|41124.4|41146.9|41126.9|41144.4|41124.4|1
1722281300000|2024-07-29 19:28:20|41141.9|41121.9|41141.9|41121.9|41141.9|41121.9|41141.9|41121.9|0
1722281310000|2024-07-29 19:28:30|||||||||1
1722281330000|2024-07-29 19:28:50|41136.9|41116.9|41134.4|41114.4|41136.9|41116.9|41134.4|41114.4|7
1722281340000|2024-07-29 19:29:00|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|1
1722281350000|2024-07-29 19:29:10|41126.9|41106.9|41125.6|41105.6|41126.9|41106.9|41125.6|41105.6|9
1722281360000|2024-07-29 19:29:20|41126.9|41106.9|41125.7|41105.7|41126.9|41106.9|41125.7|41105.7|5
1722281370000|2024-07-29 19:29:30|41126.9|41106.9|41126.9|41106.9|41128.2|41108.2|41126.9|41106.9|0
1722281380000|2024-07-29 19:29:40|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|0
1722281390000|2024-07-29 19:29:50|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|1
1722281400000|2024-07-29 19:30:00|41131.9|41111.9|41129.4|41109.4|41131.9|41111.9|41129.4|41109.4|2
1722281410000|2024-07-29 19:30:10|41130.6|41110.6|41131.9|41111.9|41131.9|41111.9|41129.4|41109.4|2
1722281430000|2024-07-29 19:30:30|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|41126.9|41106.9|7
1722281440000|2024-07-29 19:30:40|41130.6|41110.6|41131.9|41111.9|41131.9|41111.9|41130.6|41110.6|0
1722281450000|2024-07-29 19:30:50|41133.2|41113.2|41131.9|41111.9|41133.2|41113.2|41131.9|41111.9|0
1722281460000|2024-07-29 19:31:00|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|5
1722281470000|2024-07-29 19:31:10|41134.4|41114.4|41136.9|41116.9|41136.9|41116.9|41134.4|41114.4|1
1722281490000|2024-07-29 19:31:30|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|9
1722281520000|2024-07-29 19:32:00|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|1
1722281530000|2024-07-29 19:32:10|41142|41122|41143.2|41123.2|41143.2|41123.2|41142|41122|4
1722281550000|2024-07-29 19:32:30|||||||||1
1722281570000|2024-07-29 19:32:50|||||||||6
1722281590000|2024-07-29 19:33:10|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|2
1722281600000|2024-07-29 19:33:20|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|41146.9|41126.9|0
1722281610000|2024-07-29 19:33:30|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|1
1722281620000|2024-07-29 19:33:40|||||||||2
1722281640000|2024-07-29 19:34:00|41146.9|41126.9|41149.4|41129.4|41149.4|41129.4|41146.9|41126.9|1
1722281650000|2024-07-29 19:34:10|41146.9|41126.9|41149.4|41129.4|41149.4|41129.4|41146.9|41126.9|0
1722281670000|2024-07-29 19:34:30|41148.1|41128.1|41146.9|41126.9|41148.1|41128.1|41146.9|41126.9|0
1722281680000|2024-07-29 19:34:40|41148.2|41128.2|41149.4|41129.4|41149.4|41129.4|41148.2|41128.2|0
1722281690000|2024-07-29 19:34:50|||||||||1
1722281700000|2024-07-29 19:35:00|41151.9|41131.9|41154.4|41134.4|41154.4|41134.4|41151.9|41131.9|2
1722281710000|2024-07-29 19:35:10|41151.9|41131.9|41154.4|41134.4|41154.4|41134.4|41151.9|41131.9|2
1722281760000|2024-07-29 19:36:00|41156.9|41136.9|41151.9|41131.9|41156.9|41136.9|41151.9|41131.9|4
1722281770000|2024-07-29 19:36:10|41153.1|41133.1|41156.9|41136.9|41156.9|41136.9|41153.1|41133.1|2
1722281790000|2024-07-29 19:36:30|||||||||8
1722281800000|2024-07-29 19:36:40|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|0
1722281810000|2024-07-29 19:36:50|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|5
1722281820000|2024-07-29 19:37:00|41160.6|41140.6|41163.3|41143.3|41163.3|41143.3|41160.6|41140.6|0
1722281830000|2024-07-29 19:37:10|41162|41142|41162|41142|41162|41142|41162|41142|0
1722281850000|2024-07-29 19:37:30|41160.8|41140.8|41159.5|41139.5|41160.8|41140.8|41158.3|41138.3|58
1722281860000|2024-07-29 19:37:40|41157|41137|41157|41137|41157|41137|41157|41137|0
1722281880000|2024-07-29 19:38:00|41158.1|41138.1|41162|41142|41162|41142|41157|41137|2
1722281920000|2024-07-29 19:38:40|41160.8|41140.8|41162|41142|41162|41142|41159.5|41139.5|7
1722281950000|2024-07-29 19:39:10|41163.2|41143.2|41164.5|41144.5|41164.5|41144.5|41163.2|41143.2|3
1722281960000|2024-07-29 19:39:20|41167|41147|41169.5|41149.5|41169.5|41149.5|41167|41147|1
1722281970000|2024-07-29 19:39:30|41170.8|41150.8|41172.1|41152.1|41172.1|41152.1|41170.8|41150.8|8
1722281980000|2024-07-29 19:39:40|41173.3|41153.3|41177|41157|41177|41157|41173.3|41153.3|10
1722281990000|2024-07-29 19:39:50|41178.2|41158.2|41182|41162|41182|41162|41178.2|41158.2|4
1722282000000|2024-07-29 19:40:00|41183.2|41163.2|41182|41162|41183.2|41163.2|41182|41162|4
1722282010000|2024-07-29 19:40:10|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|1
1722282020000|2024-07-29 19:40:20|41182|41162|41182|41162|41183.3|41163.3|41182|41162|4
1722282030000|2024-07-29 19:40:30|41179.5|41159.5|41179.5|41159.5|41180.7|41160.7|41179.5|41159.5|3
1722282040000|2024-07-29 19:40:40|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|0
1722282060000|2024-07-29 19:41:00|41182|41162|41183.3|41163.3|41183.3|41163.3|41182|41162|8
1722282080000|2024-07-29 19:41:20|41182|41162|41182|41162|41182|41162|41182|41162|1
1722282090000|2024-07-29 19:41:30|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41182|41162|3
1722282100000|2024-07-29 19:41:40|||||||||1
1722282120000|2024-07-29 19:42:00|41184.6|41164.6|41184.6|41164.6|41184.6|41164.6|41184.6|41164.6|2
1722282130000|2024-07-29 19:42:10|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|14
1722282150000|2024-07-29 19:42:30|41182|41162|41182|41162|41182|41162|41182|41162|0
1722282160000|2024-07-29 19:42:40|41183.3|41163.3|41182|41162|41183.3|41163.3|41182|41162|4
1722282180000|2024-07-29 19:43:00|||||||||1
1722282190000|2024-07-29 19:43:10|||||||||3
1722282220000|2024-07-29 19:43:40|41183.3|41163.3|41182|41162|41183.3|41163.3|41182|41162|0
1722282230000|2024-07-29 19:43:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|1
1722282240000|2024-07-29 19:44:00|41182|41162|41182|41162|41182|41162|41182|41162|3
1722282250000|2024-07-29 19:44:10|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41182|41162|1
1722282270000|2024-07-29 19:44:30|41182|41162|41182|41162|41182|41162|41182|41162|8
1722282280000|2024-07-29 19:44:40|41183.3|41163.3|41182|41162|41183.3|41163.3|41182|41162|0
1722282290000|2024-07-29 19:44:50|41183.3|41163.3|41182|41162|41183.3|41163.3|41182|41162|0
1722282300000|2024-07-29 19:45:00|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41182|41162|0
1722282310000|2024-07-29 19:45:10|41182|41162|41182|41162|41182|41162|41182|41162|0
1722282330000|2024-07-29 19:45:30|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|0
1722282340000|2024-07-29 19:45:40|41182|41162|41183.3|41163.3|41183.3|41163.3|41182|41162|0
1722282350000|2024-07-29 19:45:50|41178.3|41158.3|41173.3|41153.3|41178.3|41158.3|41173.3|41153.3|19
1722282360000|2024-07-29 19:46:00|41170.8|41150.8|41169.5|41149.5|41172.1|41152.1|41167|41147|10
1722282380000|2024-07-29 19:46:20|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|0
1722282390000|2024-07-29 19:46:30|41169.5|41149.5|41172|41152|41172|41152|41168.3|41148.3|4
1722282400000|2024-07-29 19:46:40|||||||||1
1722282410000|2024-07-29 19:46:50|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|1
1722282430000|2024-07-29 19:47:10|41173.3|41153.3|41174.5|41154.5|41174.5|41154.5|41172|41152|1
1722282440000|2024-07-29 19:47:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|4
1722282450000|2024-07-29 19:47:30|41178.3|41158.3|41182|41162|41182|41162|41178.3|41158.3|15
1722282460000|2024-07-29 19:47:40|41183.2|41163.2|41182|41162|41183.2|41163.2|41182|41162|3
1722282500000|2024-07-29 19:48:20|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|2
1722282520000|2024-07-29 19:48:40|||||||||3
1722282530000|2024-07-29 19:48:50|41179.6|41159.6|41177|41157|41179.6|41159.6|41177|41157|7
1722282540000|2024-07-29 19:49:00|41175.8|41155.8|41174.5|41154.5|41175.8|41155.8|41174.5|41154.5|2
1722282550000|2024-07-29 19:49:10|||||||||1
1722282560000|2024-07-29 19:49:20|41175.8|41155.8|41177|41157|41177|41157|41175.8|41155.8|0
1722282600000|2024-07-29 19:50:00|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41177|41157|7
1722282610000|2024-07-29 19:50:10|41177|41157|41178.3|41158.3|41178.3|41158.3|41177|41157|0
1722282620000|2024-07-29 19:50:20|41177|41157|41178.3|41158.3|41178.3|41158.3|41177|41157|0
1722282630000|2024-07-29 19:50:30|41177|41157|41178.3|41158.3|41178.3|41158.3|41177|41157|3
1722282640000|2024-07-29 19:50:40|41177|41157|41177|41157|41177|41157|41177|41157|0
1722282670000|2024-07-29 19:51:10|41175.7|41155.7|41175.7|41155.7|41175.7|41155.7|41175.7|41155.7|3
1722282680000|2024-07-29 19:51:20|41174.6|41154.6|41172|41152|41174.6|41154.6|41172|41152|18
1722282690000|2024-07-29 19:51:30|41173.3|41153.3|41172|41152|41173.3|41153.3|41172|41152|0
1722282700000|2024-07-29 19:51:40|41173.3|41153.3|41174.5|41154.5|41174.5|41154.5|41173.3|41153.3|0
1722282710000|2024-07-29 19:51:50|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|0
1722282720000|2024-07-29 19:52:00|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|0
1722282730000|2024-07-29 19:52:10|41173.3|41153.3|41174.5|41154.5|41174.5|41154.5|41172|41152|1
1722282760000|2024-07-29 19:52:40|41173.3|41153.3|41172|41152|41173.3|41153.3|41172|41152|0
1722282780000|2024-07-29 19:53:00|||||||||2
1722282790000|2024-07-29 19:53:10|||||||||9
1722282810000|2024-07-29 19:53:30|41170.8|41150.8|41169.5|41149.5|41170.8|41150.8|41169.5|41149.5|0
1722282820000|2024-07-29 19:53:40|41167|41147|41167|41147|41167|41147|41167|41147|3
1722282830000|2024-07-29 19:53:50|41165.7|41145.7|41162|41142|41167|41147|41162|41142|7
1722282840000|2024-07-29 19:54:00|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|1
1722282850000|2024-07-29 19:54:10|41159.5|41139.5|41158.2|41138.2|41159.5|41139.5|41158.2|41138.2|0
1722282860000|2024-07-29 19:54:20|41157|41137|41157|41137|41157|41137|41157|41137|2
1722282870000|2024-07-29 19:54:30|41155.7|41135.7|41154.5|41134.5|41155.7|41135.7|41152|41132|2
1722282880000|2024-07-29 19:54:40|41152|41132|41149.5|41129.5|41153.3|41133.3|41149.5|41129.5|7
1722282890000|2024-07-29 19:54:50|41150.7|41130.7|41154.5|41134.5|41154.5|41134.5|41150.7|41130.7|5
1722282900000|2024-07-29 19:55:00|41153.3|41133.3|41149.5|41129.5|41153.3|41133.3|41149.5|41129.5|1
1722282910000|2024-07-29 19:55:10|41150.7|41130.7|41152|41132|41152|41132|41150.7|41130.7|0
1722282920000|2024-07-29 19:55:20|41149.5|41129.5|41148.3|41128.3|41149.5|41129.5|41147|41127|5
1722282930000|2024-07-29 19:55:30|41147|41127|41147|41127|41148.3|41128.3|41147|41127|4
1722282950000|2024-07-29 19:55:50|41145.7|41125.7|41147|41127|41147|41127|41145.7|41125.7|2
1722282960000|2024-07-29 19:56:00|41145.7|41125.7|41148.3|41128.3|41148.3|41128.3|41145.7|41125.7|0
1722282970000|2024-07-29 19:56:10|41147|41127|41147|41127|41148.4|41128.4|41147|41127|2
1722282980000|2024-07-29 19:56:20|41145.9|41125.9|41147|41127|41147|41127|41144.5|41124.5|2
1722282990000|2024-07-29 19:56:30|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|1
1722283020000|2024-07-29 19:57:00|||||||||1
1722283030000|2024-07-29 19:57:10|41147|41127|41147|41127|41147|41127|41147|41127|0
1722283040000|2024-07-29 19:57:20|||||||||4
1722283050000|2024-07-29 19:57:30|41145.9|41125.9|41144.5|41124.5|41145.9|41125.9|41144.5|41124.5|2
1722283060000|2024-07-29 19:57:40|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|5
1722283070000|2024-07-29 19:57:50|41142.1|41122.1|41142.1|41122.1|41142.1|41122.1|41142.1|41122.1|0
1722283080000|2024-07-29 19:58:00|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|0
1722283110000|2024-07-29 19:58:30|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|5
1722283120000|2024-07-29 19:58:40|41142.2|41122.2|41143.4|41123.4|41143.4|41123.4|41140.9|41120.9|1
1722283130000|2024-07-29 19:58:50|41142.1|41122.1|41143.4|41123.4|41143.4|41123.4|41142.1|41122.1|0
1722283140000|2024-07-29 19:59:00|41142.1|41122.1|41143.4|41123.4|41143.4|41123.4|41142.1|41122.1|2
1722283150000|2024-07-29 19:59:10|||||||||2
1722283170000|2024-07-29 19:59:30|41144.7|41124.7|41144.7|41124.7|41144.7|41124.7|41144.7|41124.7|0
1722283180000|2024-07-29 19:59:40|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|5
1722283190000|2024-07-29 19:59:50|41142.1|41122.1|41144.6|41124.6|41147.1|41127.1|41142.1|41122.1|3
1722283200000|2024-07-29 20:00:00|41143.4|41123.4|41142.1|41122.1|41143.4|41123.4|41140.8|41120.8|6
1722283210000|2024-07-29 20:00:10|41144.6|41124.6|41144.6|41124.6|41144.6|41124.6|41144.6|41124.6|2
1722283220000|2024-07-29 20:00:20|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|0
1722283240000|2024-07-29 20:00:40|41142.1|41122.1|41142.1|41122.1|41142.1|41122.1|41142.1|41122.1|3
1722283270000|2024-07-29 20:01:10|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|4
1722283280000|2024-07-29 20:01:20|||||||||1
1722283290000|2024-07-29 20:01:30|41142.1|41122.1|41143.4|41123.4|41143.4|41123.4|41142.1|41122.1|1
1722283300000|2024-07-29 20:01:40|41142.1|41122.1|41142.1|41122.1|41143.4|41123.4|41142.1|41122.1|1
1722283340000|2024-07-29 20:02:20|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|0
1722283350000|2024-07-29 20:02:30|41139.7|41119.7|41138.4|41118.4|41139.7|41119.7|41138.4|41118.4|1
1722283360000|2024-07-29 20:02:40|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|1
1722283380000|2024-07-29 20:03:00|41138.3|41118.3|41137.1|41117.1|41138.3|41118.3|41137.1|41117.1|1
1722283410000|2024-07-29 20:03:30|||||||||1
1722283430000|2024-07-29 20:03:50|||||||||1
1722283440000|2024-07-29 20:04:00|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|5
1722283530000|2024-07-29 20:05:30|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|3
1722283540000|2024-07-29 20:05:40|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|0
1722283560000|2024-07-29 20:06:00|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|41137.1|41117.1|0
1722283570000|2024-07-29 20:06:10|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|0
1722283580000|2024-07-29 20:06:20|||||||||1
1722283620000|2024-07-29 20:07:00|41138.4|41118.4|41137.1|41117.1|41138.4|41118.4|41137.1|41117.1|0
1722283650000|2024-07-29 20:07:30|||||||||2
1722283660000|2024-07-29 20:07:40|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|1
1722283670000|2024-07-29 20:07:50|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|2
1722283690000|2024-07-29 20:08:10|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|3
1722283720000|2024-07-29 20:08:40|41137.1|41117.1|41137.1|41117.1|41138.4|41118.4|41137.1|41117.1|12
1722283750000|2024-07-29 20:09:10|41138.3|41118.3|41139.6|41119.6|41139.6|41119.6|41138.3|41118.3|1
1722283770000|2024-07-29 20:09:30|41138.4|41118.4|41139.6|41119.6|41139.6|41119.6|41138.4|41118.4|0
1722283800000|2024-07-29 20:10:00|41138.4|41118.4|41140.8|41120.8|41140.8|41120.8|41138.4|41118.4|1
1722283870000|2024-07-29 20:11:10|||||||||1
1722283880000|2024-07-29 20:11:20|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|0
1722283890000|2024-07-29 20:11:30|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|1
1722283900000|2024-07-29 20:11:40|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|41139.6|41119.6|0
1722283910000|2024-07-29 20:11:50|41138.4|41118.4|41137.1|41117.1|41138.4|41118.4|41137.1|41117.1|0
1722283940000|2024-07-29 20:12:20|||||||||8
1722283960000|2024-07-29 20:12:40|41138.4|41118.4|41137.1|41117.1|41138.4|41118.4|41137.1|41117.1|1
1722283970000|2024-07-29 20:12:50|41135.9|41115.9|41135.9|41115.9|41135.9|41115.9|41135.9|41115.9|4
1722283980000|2024-07-29 20:13:00|41137.1|41117.1|41138.4|41118.4|41138.4|41118.4|41137.1|41117.1|0
1722284000000|2024-07-29 20:13:20|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|0
1722284010000|2024-07-29 20:13:30|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|0
1722284020000|2024-07-29 20:13:40|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|0
1722284040000|2024-07-29 20:14:00|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|6
1722284080000|2024-07-29 20:14:40|41135.8|41115.8|41137.1|41117.1|41137.1|41117.1|41135.8|41115.8|0
1722284090000|2024-07-29 20:14:50|41134.7|41114.7|41135.9|41115.9|41137.1|41117.1|41133.4|41113.4|4
1722284100000|2024-07-29 20:15:00|41134.6|41114.6|41134.6|41114.6|41135.8|41115.8|41134.6|41114.6|1
1722284120000|2024-07-29 20:15:20|41133.4|41113.4|41134.6|41114.6|41134.6|41114.6|41133.4|41113.4|1
1722284130000|2024-07-29 20:15:30|41135.8|41115.8|41134.6|41114.6|41135.8|41115.8|41134.6|41114.6|1
1722284160000|2024-07-29 20:16:00|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|26
1722284180000|2024-07-29 20:16:20|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|41138.4|41118.4|0
1722284190000|2024-07-29 20:16:30|41139.8|41119.8|41145.8|41125.8|41145.8|41125.8|41139.8|41119.8|2
1722284200000|2024-07-29 20:16:40|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|0
1722284210000|2024-07-29 20:16:50|41148.5|41128.5|41153.5|41133.5|41153.5|41133.5|41148.5|41128.5|1
1722284220000|2024-07-29 20:17:00|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|5
1722284230000|2024-07-29 20:17:10|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|1
1722284260000|2024-07-29 20:17:40|41154.8|41134.8|41151.1|41131.1|41156.1|41136.1|41151.1|41131.1|0
1722284290000|2024-07-29 20:18:10|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|2
1722284320000|2024-07-29 20:18:40|41148.5|41128.5|41148.5|41128.5|41148.5|41128.5|41148.5|41128.5|0
1722284350000|2024-07-29 20:19:10|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|1
1722284440000|2024-07-29 20:20:40|41146|41126|41146|41126|41146|41126|41146|41126|0
1722284490000|2024-07-29 20:21:30|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|0
1722284500000|2024-07-29 20:21:40|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|3
1722284530000|2024-07-29 20:22:10|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|0
1722284540000|2024-07-29 20:22:20|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|0
1722284630000|2024-07-29 20:23:50|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|0
1722284640000|2024-07-29 20:24:00|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|1
1722284650000|2024-07-29 20:24:10|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|0
1722284700000|2024-07-29 20:25:00|41139.9|41119.9|41141.1|41121.1|41141.1|41121.1|41139.9|41119.9|0
1722284770000|2024-07-29 20:26:10|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|0
1722284780000|2024-07-29 20:26:20|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|0
1722284800000|2024-07-29 20:26:40|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|0
1722284810000|2024-07-29 20:26:50|41137.3|41117.3|41141.1|41121.1|41141.1|41121.1|41137.3|41117.3|2
1722284850000|2024-07-29 20:27:30|41143.6|41123.6|41146.1|41126.1|41146.1|41126.1|41143.6|41123.6|5
1722284900000|2024-07-29 20:28:20|||||||||1
1722284950000|2024-07-29 20:29:10|||||||||1
1722284970000|2024-07-29 20:29:30|41147.4|41127.4|41147.4|41127.4|41147.4|41127.4|41147.4|41127.4|0
1722284990000|2024-07-29 20:29:50|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|6
1722285020000|2024-07-29 20:30:20|41147.3|41127.3|41146.1|41126.1|41147.3|41127.3|41146.1|41126.1|0
1722285030000|2024-07-29 20:30:30|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|0
1722285040000|2024-07-29 20:30:40|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41144.8|41124.8|3
1722285100000|2024-07-29 20:31:40|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|0
1722285110000|2024-07-29 20:31:50|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|0
1722285140000|2024-07-29 20:32:20|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|2
1722285150000|2024-07-29 20:32:30|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|1
1722285170000|2024-07-29 20:32:50|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|0
1722285190000|2024-07-29 20:33:10|||||||||1
1722285260000|2024-07-29 20:34:20|||||||||4
1722285270000|2024-07-29 20:34:30|||||||||1
1722285300000|2024-07-29 20:35:00|41142.3|41122.3|41143.7|41123.7|41143.7|41123.7|41142.3|41122.3|1
1722285330000|2024-07-29 20:35:30|41144.8|41124.8|41143.7|41123.7|41146.2|41126.2|41143.7|41123.7|0
1722285360000|2024-07-29 20:36:00|41145|41125|41146.2|41126.2|41146.2|41126.2|41145|41125|0
1722285380000|2024-07-29 20:36:20|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|2
1722285390000|2024-07-29 20:36:30|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|1
1722285480000|2024-07-29 20:38:00|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1722285520000|2024-07-29 20:38:40|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|0
1722285540000|2024-07-29 20:39:00|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1722285740000|2024-07-29 20:42:20|||||||||2
1722285790000|2024-07-29 20:43:10|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|0
1722285800000|2024-07-29 20:43:20|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1722285900000|2024-07-29 20:45:00|||||||||1
1722285910000|2024-07-29 20:45:10|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|2
1722285940000|2024-07-29 20:45:40|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|8
1722285950000|2024-07-29 20:45:50|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|0
1722285960000|2024-07-29 20:46:00|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1722285990000|2024-07-29 20:46:30|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|0
1722286000000|2024-07-29 20:46:40|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1722286020000|2024-07-29 20:47:00|41142.4|41122.4|41141.2|41121.2|41142.4|41122.4|41141.2|41121.2|1
1722286050000|2024-07-29 20:47:30|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|2
1722286060000|2024-07-29 20:47:40|||||||||1
1722286110000|2024-07-29 20:48:30|||||||||2
1722286170000|2024-07-29 20:49:30|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|4
1722286200000|2024-07-29 20:50:00|41147.5|41127.5|41146.2|41126.2|41147.5|41127.5|41146.2|41126.2|4
1722286240000|2024-07-29 20:50:40|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|0
1722286250000|2024-07-29 20:50:50|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|0
1722286270000|2024-07-29 20:51:10|41147.5|41127.5|41148.7|41128.7|41148.7|41128.7|41147.5|41127.5|0
1722286280000|2024-07-29 20:51:20|41150|41130|41151.2|41131.2|41151.2|41131.2|41150|41130|5
1722286330000|2024-07-29 20:52:10|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|1
1722286360000|2024-07-29 20:52:40|41153.7|41133.7|41151.2|41131.2|41153.7|41133.7|41151.2|41131.2|1
1722286380000|2024-07-29 20:53:00|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|5
1722286410000|2024-07-29 20:53:30|41154.9|41134.9|41156.2|41136.2|41156.2|41136.2|41154.9|41134.9|1
1722286430000|2024-07-29 20:53:50|||||||||2
1722286440000|2024-07-29 20:54:00|41156.3|41136.3|41157.6|41137.6|41157.6|41137.6|41156.3|41136.3|0
1722286450000|2024-07-29 20:54:10|41156.3|41136.3|41162.6|41142.6|41162.6|41142.6|41156.3|41136.3|11
1722286480000|2024-07-29 20:54:40|41165.1|41145.1|41166.3|41146.3|41166.3|41146.3|41165.1|41145.1|2
1722286490000|2024-07-29 20:54:50|41165.1|41145.1|41165.1|41145.1|41167.6|41147.6|41165.1|41145.1|1
1722286500000|2024-07-29 20:55:00|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41166.3|41146.3|0
1722286510000|2024-07-29 20:55:10|||||||||2
1722286520000|2024-07-29 20:55:20|41166.3|41146.3|41165.1|41145.1|41166.3|41146.3|41165.1|41145.1|0
1722286530000|2024-07-29 20:55:30|41166.3|41146.3|41167.4|41147.4|41168.8|41148.8|41166.3|41146.3|1
1722286550000|2024-07-29 20:55:50|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|0
1722286560000|2024-07-29 20:56:00|41167.5|41147.5|41168.8|41148.8|41168.8|41148.8|41167.5|41147.5|1
1722286570000|2024-07-29 20:56:10|||||||||1
1722286590000|2024-07-29 20:56:30|41167.6|41147.6|41166.3|41146.3|41167.6|41147.6|41166.3|41146.3|1
1722286680000|2024-07-29 20:58:00|41165|41145|41166.3|41146.3|41166.3|41146.3|41165|41145|2
1722286690000|2024-07-29 20:58:10|41165.1|41145.1|41163.8|41143.8|41165.1|41145.1|41163.8|41143.8|0
1722286700000|2024-07-29 20:58:20|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|0
1722286730000|2024-07-29 20:58:50|41165|41145|41165|41145|41166.3|41146.3|41165|41145|2
1722286740000|2024-07-29 20:59:00|41163.8|41143.8|41162.5|41142.5|41165|41145|41162.5|41142.5|2
1722286750000|2024-07-29 20:59:10|41163.7|41143.7|41165|41145|41165|41145|41163.7|41143.7|1
1722286760000|2024-07-29 20:59:20|41163.8|41143.8|41165|41145|41165|41145|41163.8|41143.8|1
1722286770000|2024-07-29 20:59:30|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41165.1|41145.1|5
1722286780000|2024-07-29 20:59:40|41167.5|41147.5|41168.7|41148.7|41168.7|41148.7|41167.5|41147.5|6
1722286790000|2024-07-29 20:59:50|41167.5|41147.5|41166.3|41146.3|41168.7|41148.7|41166.3|41146.3|8
1722290410000|2024-07-29 22:00:10|41172.8|41152.8|41171.6|41151.6|41172.8|41152.8|41170.3|41150.3|6
1722290420000|2024-07-29 22:00:20|||||||||4
1722290430000|2024-07-29 22:00:30|41170.4|41150.4|41169.2|41149.2|41170.4|41150.4|41169.2|41149.2|7
1722290440000|2024-07-29 22:00:40|41167.9|41147.9|41167.9|41147.9|41167.9|41147.9|41167.9|41147.9|1
1722290450000|2024-07-29 22:00:50|41166.6|41146.6|41162.9|41142.9|41166.6|41146.6|41162.9|41142.9|5
1722290460000|2024-07-29 22:01:00|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|6
1722290470000|2024-07-29 22:01:10|41151.6|41131.6|41152.8|41132.8|41152.8|41132.8|41151.6|41131.6|10
1722290480000|2024-07-29 22:01:20|41154|41134|41155.3|41135.3|41155.3|41135.3|41152.8|41132.8|7
1722290500000|2024-07-29 22:01:40|41151.6|41131.6|41140.3|41120.3|41151.6|41131.6|41140.3|41120.3|10
1722290510000|2024-07-29 22:01:50|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|1
1722290530000|2024-07-29 22:02:10|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|5
1722290560000|2024-07-29 22:02:40|||||||||1
1722290570000|2024-07-29 22:02:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|3
1722290580000|2024-07-29 22:03:00|41139.1|41119.1|41135.4|41115.4|41139.1|41119.1|41135.4|41115.4|3
1722290590000|2024-07-29 22:03:10|41134.2|41114.2|41130.4|41110.4|41134.2|41114.2|41130.4|41110.4|2
1722290600000|2024-07-29 22:03:20|41132.9|41112.9|41137.9|41117.9|41137.9|41117.9|41132.9|41112.9|8
1722290680000|2024-07-29 22:04:40|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|3
1722290740000|2024-07-29 22:05:40|41141.6|41121.6|41142.9|41122.9|41142.9|41122.9|41141.6|41121.6|0
1722290750000|2024-07-29 22:05:50|41140.4|41120.4|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|0
1722290770000|2024-07-29 22:06:10|41141.7|41121.7|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|0
1722290780000|2024-07-29 22:06:20|41140.4|41120.4|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|1
1722290790000|2024-07-29 22:06:30|41141.6|41121.6|41144|41124|41144.1|41124.1|41141.6|41121.6|1
1722290800000|2024-07-29 22:06:40|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|41145.3|41125.3|0
1722290810000|2024-07-29 22:06:50|41144.1|41124.1|41145.3|41125.3|41145.3|41125.3|41142.8|41122.8|0
1722290820000|2024-07-29 22:07:00|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|0
1722290840000|2024-07-29 22:07:20|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|0
1722290870000|2024-07-29 22:07:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|0
1722290960000|2024-07-29 22:09:20|41139|41119|41139|41119|41139|41119|41139|41119|1
1722290970000|2024-07-29 22:09:30|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|3
1722290980000|2024-07-29 22:09:40|41142.9|41122.9|41141.6|41121.6|41142.9|41122.9|41141.6|41121.6|3
1722290990000|2024-07-29 22:09:50|||||||||1
1722291000000|2024-07-29 22:10:00|41137.8|41117.8|41136.6|41116.6|41137.8|41117.8|41135.3|41115.3|6
1722291010000|2024-07-29 22:10:10|||||||||2
1722291040000|2024-07-29 22:10:40|||||||||1
1722291050000|2024-07-29 22:10:50|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|0
1722291080000|2024-07-29 22:11:20|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|0
1722291120000|2024-07-29 22:12:00|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|0
1722291130000|2024-07-29 22:12:10|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|0
1722291240000|2024-07-29 22:14:00|||||||||1
1722291280000|2024-07-29 22:14:40|41141.8|41121.8|41140.5|41120.5|41141.8|41121.8|41140.5|41120.5|6
1722291290000|2024-07-29 22:14:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41139|41119|2
1722291300000|2024-07-29 22:15:00|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|0
1722291310000|2024-07-29 22:15:10|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|0
1722291320000|2024-07-29 22:15:20|41140.3|41120.3|41141.7|41121.7|41141.7|41121.7|41140.3|41120.3|0
1722291330000|2024-07-29 22:15:30|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|41142.8|41122.8|2
1722291350000|2024-07-29 22:15:50|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|3
1722291360000|2024-07-29 22:16:00|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|0
1722291370000|2024-07-29 22:16:10|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|0
1722291380000|2024-07-29 22:16:20|41141.7|41121.7|41141.7|41121.7|41141.7|41121.7|41141.7|41121.7|1
1722291400000|2024-07-29 22:16:40|41140.3|41120.3|41141.7|41121.7|41141.7|41121.7|41140.3|41120.3|0
1722291420000|2024-07-29 22:17:00|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|2
1722291430000|2024-07-29 22:17:10|41135.5|41115.5|41134.3|41114.3|41135.5|41115.5|41134.3|41114.3|6
1722291440000|2024-07-29 22:17:20|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|0
1722291480000|2024-07-29 22:18:00|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|2
1722291490000|2024-07-29 22:18:10|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|0
1722291510000|2024-07-29 22:18:30|41124|41104|41124|41104|41124|41104|41124|41104|2
1722291520000|2024-07-29 22:18:40|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41122.9|41102.9|0
1722291550000|2024-07-29 22:19:10|41122.9|41102.9|41122.9|41102.9|41122.9|41102.9|41122.9|41102.9|1
1722291560000|2024-07-29 22:19:20|41121.7|41101.7|41122.9|41102.9|41122.9|41102.9|41121.7|41101.7|0
1722291570000|2024-07-29 22:19:30|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|0
1722291590000|2024-07-29 22:19:50|41125.4|41105.4|41120.4|41100.4|41126.7|41106.7|41120.4|41100.4|8
1722291600000|2024-07-29 22:20:00|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41120.4|41100.4|0
1722291610000|2024-07-29 22:20:10|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|0
1722291620000|2024-07-29 22:20:20|41121.7|41101.7|41120.4|41100.4|41121.7|41101.7|41120.4|41100.4|0
1722291630000|2024-07-29 22:20:30|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41120.4|41100.4|0
1722291640000|2024-07-29 22:20:40|41119.2|41099.2|41116.7|41096.7|41119.2|41099.2|41116.7|41096.7|9
1722291680000|2024-07-29 22:21:20|||||||||2
1722291700000|2024-07-29 22:21:40|41115.4|41095.4|41116.7|41096.7|41116.7|41096.7|41115.4|41095.4|0
1722291710000|2024-07-29 22:21:50|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1722291740000|2024-07-29 22:22:20|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|1
1722291780000|2024-07-29 22:23:00|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1722291890000|2024-07-29 22:24:50|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|6
1722291930000|2024-07-29 22:25:30|41118|41098|41118|41098|41118|41098|41118|41098|0
1722291940000|2024-07-29 22:25:40|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1722291950000|2024-07-29 22:25:50|||||||||1
1722291990000|2024-07-29 22:26:30|||||||||2
1722292000000|2024-07-29 22:26:40|41118|41098|41118|41098|41118|41098|41118|41098|0
1722292030000|2024-07-29 22:27:10|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1722292040000|2024-07-29 22:27:20|41118|41098|41119.3|41099.3|41119.3|41099.3|41116.7|41096.7|1
1722292190000|2024-07-29 22:29:50|||||||||3
1722292200000|2024-07-29 22:30:00|41118|41098|41118|41098|41118|41098|41118|41098|2
1722292210000|2024-07-29 22:30:10|41116.7|41096.7|41115.4|41095.4|41116.7|41096.7|41115.4|41095.4|1
1722292230000|2024-07-29 22:30:30|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1722292240000|2024-07-29 22:30:40|41115.5|41095.5|41112.9|41092.9|41115.5|41095.5|41112.9|41092.9|0
1722292250000|2024-07-29 22:30:50|41111.7|41091.7|41113|41093|41113|41093|41111.7|41091.7|21
1722292260000|2024-07-29 22:31:00|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|0
1722292280000|2024-07-29 22:31:20|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|2
1722292290000|2024-07-29 22:31:30|41117|41097|41121.7|41101.7|41121.7|41101.7|41117|41097|5
1722292300000|2024-07-29 22:31:40|41123|41103|41123|41103|41123|41103|41123|41103|2
1722292310000|2024-07-29 22:31:50|41120.5|41100.5|41120.5|41100.5|41120.5|41100.5|41120.5|41100.5|0
1722292320000|2024-07-29 22:32:00|||||||||1
1722292350000|2024-07-29 22:32:30|41119.4|41099.4|41116.7|41096.7|41119.4|41099.4|41116.7|41096.7|0
1722292360000|2024-07-29 22:32:40|41115.4|41095.4|41114.2|41094.2|41115.4|41095.4|41114.2|41094.2|0
1722292380000|2024-07-29 22:33:00|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|0
1722292390000|2024-07-29 22:33:10|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|1
1722292470000|2024-07-29 22:34:30|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|1
1722292480000|2024-07-29 22:34:40|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41112.9|41092.9|0
1722292490000|2024-07-29 22:34:50|41112.9|41092.9|41115.4|41095.4|41115.4|41095.4|41112.9|41092.9|1
1722292520000|2024-07-29 22:35:20|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1722292540000|2024-07-29 22:35:40|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|0
1722292650000|2024-07-29 22:37:30|41114.4|41094.4|41113.1|41093.1|41114.4|41094.4|41113.1|41093.1|1
1722292660000|2024-07-29 22:37:40|41114.3|41094.3|41113.1|41093.1|41115.6|41095.6|41113.1|41093.1|0
1722292710000|2024-07-29 22:38:30|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|0
1722292730000|2024-07-29 22:38:50|41113|41093|41115.6|41095.6|41115.6|41095.6|41113|41093|2
1722292760000|2024-07-29 22:39:20|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|0
1722292790000|2024-07-29 22:39:50|||||||||1
1722292810000|2024-07-29 22:40:10|||||||||3
1722292820000|2024-07-29 22:40:20|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41116.8|41096.8|1
1722292830000|2024-07-29 22:40:30|41116.8|41096.8|41119.3|41099.3|41119.3|41099.3|41116.8|41096.8|1
1722292840000|2024-07-29 22:40:40|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|0
1722292850000|2024-07-29 22:40:50|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|0
1722292860000|2024-07-29 22:41:00|41118.1|41098.1|41119.3|41099.3|41119.3|41099.3|41118.1|41098.1|0
1722292870000|2024-07-29 22:41:10|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|0
1722292910000|2024-07-29 22:41:50|41116.8|41096.8|41119.3|41099.3|41119.3|41099.3|41116.8|41096.8|0
1722292940000|2024-07-29 22:42:20|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|0
1722292950000|2024-07-29 22:42:30|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|0
1722293010000|2024-07-29 22:43:30|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|0
1722293070000|2024-07-29 22:44:30|||||||||5
1722293080000|2024-07-29 22:44:40|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|2
1722293090000|2024-07-29 22:44:50|41116.8|41096.8|41106.8|41086.8|41116.8|41096.8|41106.8|41086.8|3
1722293110000|2024-07-29 22:45:10|41105.6|41085.6|41106.8|41086.8|41106.8|41086.8|41105.6|41085.6|0
1722293120000|2024-07-29 22:45:20|41108.1|41088.1|41106.8|41086.8|41108.1|41088.1|41106.8|41086.8|0
1722293150000|2024-07-29 22:45:50|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|0
1722293160000|2024-07-29 22:46:00|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|0
1722293300000|2024-07-29 22:48:20|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|1
1722293310000|2024-07-29 22:48:30|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|0
1722293320000|2024-07-29 22:48:40|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|0
1722293360000|2024-07-29 22:49:20|41105.6|41085.6|41106.8|41086.8|41106.8|41086.8|41105.6|41085.6|1
1722293370000|2024-07-29 22:49:30|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|0
1722293390000|2024-07-29 22:49:50|41104.3|41084.3|41105.6|41085.6|41105.6|41085.6|41104.3|41084.3|0
1722293450000|2024-07-29 22:50:50|41106.8|41086.8|41108.1|41088.1|41108.1|41088.1|41106.8|41086.8|7
1722293470000|2024-07-29 22:51:10|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|0
1722293490000|2024-07-29 22:51:30|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41109.5|41089.5|0
1722293520000|2024-07-29 22:52:00|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|0
1722293530000|2024-07-29 22:52:10|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|0
1722293590000|2024-07-29 22:53:10|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|1
1722293620000|2024-07-29 22:53:40|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|41110.7|41090.7|0
1722293630000|2024-07-29 22:53:50|41109.5|41089.5|41110.7|41090.7|41110.7|41090.7|41109.5|41089.5|0
1722293640000|2024-07-29 22:54:00|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|41109.5|41089.5|0
1722293670000|2024-07-29 22:54:30|41110.7|41090.7|41111.8|41091.8|41111.8|41091.8|41110.7|41090.7|3
1722293680000|2024-07-29 22:54:40|||||||||1
1722293690000|2024-07-29 22:54:50|41113.2|41093.2|41115.5|41095.5|41115.5|41095.5|41113.2|41093.2|4
1722293830000|2024-07-29 22:57:10|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|2
1722293840000|2024-07-29 22:57:20|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|0
1722293880000|2024-07-29 22:58:00|41117.9|41097.9|41120.5|41100.5|41120.5|41100.5|41117.9|41097.9|2
1722293890000|2024-07-29 22:58:10|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|20
1722294000000|2024-07-29 23:00:00|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|41114.4|41094.4|3
1722294010000|2024-07-29 23:00:10|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|0
1722294040000|2024-07-29 23:00:40|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|41115.7|41095.7|1
1722294080000|2024-07-29 23:01:20|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|0
1722294110000|2024-07-29 23:01:50|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|1
1722294120000|2024-07-29 23:02:00|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|0
1722294130000|2024-07-29 23:02:10|41115.6|41095.6|41115.7|41095.7|41116.9|41096.9|41115.6|41095.6|0
1722294220000|2024-07-29 23:03:40|41114.4|41094.4|41115.7|41095.7|41115.7|41095.7|41113.2|41093.2|1
1722294230000|2024-07-29 23:03:50|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|0
1722294290000|2024-07-29 23:04:50|||||||||1
1722294430000|2024-07-29 23:07:10|||||||||1
1722294460000|2024-07-29 23:07:40|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|0
1722294470000|2024-07-29 23:07:50|41114.4|41094.4|41111.9|41091.9|41116.9|41096.9|41111.9|41091.9|5
1722294480000|2024-07-29 23:08:00|41109.4|41089.4|41111.9|41091.9|41111.9|41091.9|41109.4|41089.4|4
1722294490000|2024-07-29 23:08:10|41110.7|41090.7|41111.9|41091.9|41111.9|41091.9|41109.4|41089.4|0
1722294500000|2024-07-29 23:08:20|41110.7|41090.7|41106.9|41086.9|41110.7|41090.7|41106.9|41086.9|1
1722294530000|2024-07-29 23:08:50|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|0
1722294540000|2024-07-29 23:09:00|41104.3|41084.3|41101.8|41081.8|41104.3|41084.3|41101.8|41081.8|0
1722294550000|2024-07-29 23:09:10|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|0
1722294560000|2024-07-29 23:09:20|||||||||1
1722294580000|2024-07-29 23:09:40|41101.9|41081.9|41101.9|41081.9|41101.9|41081.9|41101.9|41081.9|0
1722294630000|2024-07-29 23:10:30|41103.1|41083.1|41101.9|41081.9|41103.1|41083.1|41101.9|41081.9|0
1722294640000|2024-07-29 23:10:40|41100.6|41080.6|41100.6|41080.6|41100.6|41080.6|41100.6|41080.6|1
1722294650000|2024-07-29 23:10:50|41101.9|41081.9|41100.7|41080.7|41101.9|41081.9|41100.7|41080.7|1
1722294700000|2024-07-29 23:11:40|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|1
1722294720000|2024-07-29 23:12:00|||||||||2
1722294730000|2024-07-29 23:12:10|41098.1|41078.1|41100.7|41080.7|41100.7|41080.7|41098.1|41078.1|1
1722294740000|2024-07-29 23:12:20|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|0
1722294750000|2024-07-29 23:12:30|41100.7|41080.7|41099.4|41079.4|41100.7|41080.7|41099.4|41079.4|0
1722294760000|2024-07-29 23:12:40|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1722294770000|2024-07-29 23:12:50|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|0
1722294780000|2024-07-29 23:13:00|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1722294820000|2024-07-29 23:13:40|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|0
1722294840000|2024-07-29 23:14:00|41099.6|41079.6|41096.9|41076.9|41099.6|41079.6|41096.9|41076.9|3
1722294870000|2024-07-29 23:14:30|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|3
1722294900000|2024-07-29 23:15:00|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|0
1722294940000|2024-07-29 23:15:40|||||||||3
1722294960000|2024-07-29 23:16:00|41090.8|41070.8|41088.3|41068.3|41090.8|41070.8|41088.3|41068.3|0
1722294970000|2024-07-29 23:16:10|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|0
1722294990000|2024-07-29 23:16:30|41087|41067|41087|41067|41087|41067|41087|41067|0
1722295010000|2024-07-29 23:16:50|41088.1|41068.1|41090.8|41070.8|41090.8|41070.8|41088.1|41068.1|1
1722295060000|2024-07-29 23:17:40|41092|41072|41092|41072|41092|41072|41092|41072|0
1722295100000|2024-07-29 23:18:20|||||||||1
1722295180000|2024-07-29 23:19:40|||||||||2
1722295240000|2024-07-29 23:20:40|41093.3|41073.3|41093.3|41073.3|41093.3|41073.3|41093.3|41073.3|0
1722295250000|2024-07-29 23:20:50|41092|41072|41092|41072|41092|41072|41092|41072|0
1722295310000|2024-07-29 23:21:50|41088.3|41068.3|41090.8|41070.8|41090.8|41070.8|41088.3|41068.3|4
1722295320000|2024-07-29 23:22:00|41089.6|41069.6|41088.3|41068.3|41089.6|41069.6|41088.3|41068.3|0
1722295330000|2024-07-29 23:22:10|41087|41067|41085.8|41065.8|41087|41067|41085.8|41065.8|2
1722295390000|2024-07-29 23:23:10|41083.2|41063.2|41082|41062|41083.2|41063.2|41082|41062|1
1722295430000|2024-07-29 23:23:50|41080.8|41060.8|41079.5|41059.5|41080.8|41060.8|41079.5|41059.5|0
1722295440000|2024-07-29 23:24:00|41082|41062|41079.5|41059.5|41082|41062|41079.5|41059.5|4
1722295450000|2024-07-29 23:24:10|41082|41062|41082|41062|41082|41062|41082|41062|1
1722295460000|2024-07-29 23:24:20|41080.8|41060.8|41082|41062|41082|41062|41080.8|41060.8|0
1722295470000|2024-07-29 23:24:30|41080.8|41060.8|41079.5|41059.5|41080.8|41060.8|41078.3|41058.3|0
1722295480000|2024-07-29 23:24:40|41080.7|41060.7|41082|41062|41082|41062|41080.7|41060.7|0
1722295500000|2024-07-29 23:25:00|||||||||2
1722295510000|2024-07-29 23:25:10|41083.3|41063.3|41083.3|41063.3|41084.5|41064.5|41083.3|41063.3|0
1722295520000|2024-07-29 23:25:20|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|0
1722295530000|2024-07-29 23:25:30|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|0
1722295570000|2024-07-29 23:26:10|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|0
1722295580000|2024-07-29 23:26:20|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|0
1722295640000|2024-07-29 23:27:20|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|0
1722295680000|2024-07-29 23:28:00|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|1
1722295740000|2024-07-29 23:29:00|41088.3|41068.3|41088.3|41068.3|41088.3|41068.3|41088.3|41068.3|3
1722295770000|2024-07-29 23:29:30|||||||||1
1722295780000|2024-07-29 23:29:40|||||||||1
1722295790000|2024-07-29 23:29:50|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|1
1722295800000|2024-07-29 23:30:00|41089.6|41069.6|41087|41067|41089.6|41069.6|41087|41067|4
1722295810000|2024-07-29 23:30:10|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|1
1722295840000|2024-07-29 23:30:40|41087.1|41067.1|41085.8|41065.8|41088.3|41068.3|41085.8|41065.8|5
1722295850000|2024-07-29 23:30:50|41087|41067|41088.3|41068.3|41088.3|41068.3|41087|41067|0
1722295870000|2024-07-29 23:31:10|41087.2|41067.2|41085.8|41065.8|41087.2|41067.2|41085.8|41065.8|0
1722295880000|2024-07-29 23:31:20|41088.3|41068.3|41085.8|41065.8|41088.3|41068.3|41085.8|41065.8|0
1722295900000|2024-07-29 23:31:40|||||||||2
1722295910000|2024-07-29 23:31:50|41088.3|41068.3|41089.5|41069.5|41089.5|41069.5|41088.3|41068.3|17
1722295920000|2024-07-29 23:32:00|41091.9|41071.9|41094.5|41074.5|41094.5|41074.5|41091.9|41071.9|9
1722295930000|2024-07-29 23:32:10|||||||||1
1722295940000|2024-07-29 23:32:20|||||||||1
1722295950000|2024-07-29 23:32:30|41095.7|41075.7|41097|41077|41097|41077|41095.7|41075.7|0
1722295960000|2024-07-29 23:32:40|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|0
1722295980000|2024-07-29 23:33:00|41099.4|41079.4|41098.2|41078.2|41099.4|41079.4|41098.2|41078.2|0
1722296020000|2024-07-29 23:33:40|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|41099.5|41079.5|1
1722296050000|2024-07-29 23:34:10|||||||||1
1722296060000|2024-07-29 23:34:20|41100.9|41080.9|41099.5|41079.5|41102|41082|41099.5|41079.5|1
1722296110000|2024-07-29 23:35:10|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|4
1722296120000|2024-07-29 23:35:20|41103.4|41083.4|41104.5|41084.5|41104.5|41084.5|41100.9|41080.9|2
1722296130000|2024-07-29 23:35:30|||||||||1
1722296140000|2024-07-29 23:35:40|41105.9|41085.9|41105.9|41085.9|41105.9|41085.9|41104.5|41084.5|2
1722296170000|2024-07-29 23:36:10|41107|41087|41107|41087|41107|41087|41107|41087|0
1722296190000|2024-07-29 23:36:30|41104.5|41084.5|41104.5|41084.5|41104.5|41084.5|41104.5|41084.5|2
1722296200000|2024-07-29 23:36:40|41103.4|41083.4|41104.5|41084.5|41104.5|41084.5|41103.4|41083.4|1
1722296210000|2024-07-29 23:36:50|41104.6|41084.6|41105.9|41085.9|41105.9|41085.9|41104.6|41084.6|0
1722296250000|2024-07-29 23:37:30|41104.7|41084.7|41103.4|41083.4|41104.7|41084.7|41103.4|41083.4|0
1722296270000|2024-07-29 23:37:50|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|0
1722296310000|2024-07-29 23:38:30|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|0
1722296330000|2024-07-29 23:38:50|41104.6|41084.6|41104.6|41084.6|41104.6|41084.6|41104.6|41084.6|0
1722296350000|2024-07-29 23:39:10|41103.4|41083.4|41104.6|41084.6|41104.6|41084.6|41103.4|41083.4|0
1722296360000|2024-07-29 23:39:20|41103.4|41083.4|41104.6|41084.6|41104.6|41084.6|41103.4|41083.4|0
1722296390000|2024-07-29 23:39:50|41103.4|41083.4|41104.6|41084.6|41104.6|41084.6|41103.4|41083.4|1
1722296460000|2024-07-29 23:41:00|41103.4|41083.4|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|1
1722296500000|2024-07-29 23:41:40|||||||||2
1722296510000|2024-07-29 23:41:50|41099.6|41079.6|41099.6|41079.6|41099.6|41079.6|41099.6|41079.6|0
1722296540000|2024-07-29 23:42:20|41098.4|41078.4|41098.4|41078.4|41099.6|41079.6|41098.4|41078.4|1
1722296550000|2024-07-29 23:42:30|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|0
1722296590000|2024-07-29 23:43:10|41094.6|41074.6|41093.4|41073.4|41094.6|41074.6|41093.4|41073.4|1
1722296650000|2024-07-29 23:44:10|41092.1|41072.1|41090.9|41070.9|41092.1|41072.1|41090.9|41070.9|2
1722296680000|2024-07-29 23:44:40|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|1
1722296690000|2024-07-29 23:44:50|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|1
1722296740000|2024-07-29 23:45:40|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|2
1722296780000|2024-07-29 23:46:20|41088.4|41068.4|41085.9|41065.9|41088.4|41068.4|41085.9|41065.9|0
1722296840000|2024-07-29 23:47:20|41087.1|41067.1|41088.4|41068.4|41088.4|41068.4|41087.1|41067.1|0
1722296910000|2024-07-29 23:48:30|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|3
1722296970000|2024-07-29 23:49:30|||||||||1
1722296980000|2024-07-29 23:49:40|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|1
1722297000000|2024-07-29 23:50:00|41090.9|41070.9|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|2
1722297010000|2024-07-29 23:50:10|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|0
1722297060000|2024-07-29 23:51:00|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|1
1722297070000|2024-07-29 23:51:10|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1722297090000|2024-07-29 23:51:30|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|1
1722297130000|2024-07-29 23:52:10|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1722297140000|2024-07-29 23:52:20|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|0
1722297170000|2024-07-29 23:52:50|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1722297190000|2024-07-29 23:53:10|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|2
1722297220000|2024-07-29 23:53:40|||||||||3
1722297260000|2024-07-29 23:54:20|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|4
1722297280000|2024-07-29 23:54:40|41086|41066|41086|41066|41086|41066|41086|41066|0
1722297300000|2024-07-29 23:55:00|41087.1|41067.1|41086|41066|41087.1|41067.1|41086|41066|2
1722297310000|2024-07-29 23:55:10|||||||||1
1722297380000|2024-07-29 23:56:20|41084.6|41064.6|41082.1|41062.1|41084.6|41064.6|41082.1|41062.1|4
1722297410000|2024-07-29 23:56:50|41081|41061|41082.1|41062.1|41082.1|41062.1|41081|41061|0
1722297420000|2024-07-29 23:57:00|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|1
1722297440000|2024-07-29 23:57:20|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|0
1722297450000|2024-07-29 23:57:30|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|0
1722297460000|2024-07-29 23:57:40|41084.5|41064.5|41085.8|41065.8|41085.8|41065.8|41084.5|41064.5|4
1722297480000|2024-07-29 23:58:00|41084.7|41064.7|41083.5|41063.5|41084.7|41064.7|41083.5|41063.5|1
1722297530000|2024-07-29 23:58:50|41082.3|41062.3|41081|41061|41082.3|41062.3|41081|41061|4
1722297540000|2024-07-29 23:59:00|41079.8|41059.8|41076|41056|41079.8|41059.8|41074.8|41054.8|11
1722297550000|2024-07-29 23:59:10|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|0
1722297560000|2024-07-29 23:59:20|41073.5|41053.5|41074.7|41054.7|41074.7|41054.7|41073.5|41053.5|1
1722297570000|2024-07-29 23:59:30|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|0
1722297590000|2024-07-29 23:59:50|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|0
1722297600000|2024-07-30 00:00:00|41077.3|41057.3|41074.7|41054.7|41077.3|41057.3|41073.3|41053.3|10
1722297610000|2024-07-30 00:00:10|41078.5|41058.5|41077.2|41057.2|41078.5|41058.5|41076|41056|6
1722297620000|2024-07-30 00:00:20|41076|41056|41076|41056|41077.2|41057.2|41076|41056|0
1722297630000|2024-07-30 00:00:30|41077.2|41057.2|41073.5|41053.5|41077.2|41057.2|41073.5|41053.5|3
1722297640000|2024-07-30 00:00:40|||||||||1
1722297660000|2024-07-30 00:01:00|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|6
1722297670000|2024-07-30 00:01:10|41073.5|41053.5|41074.8|41054.8|41074.8|41054.8|41073.5|41053.5|0
1722297680000|2024-07-30 00:01:20|41073.5|41053.5|41074.7|41054.7|41074.7|41054.7|41073.5|41053.5|2
1722297690000|2024-07-30 00:01:30|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|0
1722297700000|2024-07-30 00:01:40|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|7
1722297710000|2024-07-30 00:01:50|41077.3|41057.3|41078.5|41058.5|41078.5|41058.5|41077.3|41057.3|0
1722297720000|2024-07-30 00:02:00|41077.3|41057.3|41079.8|41059.8|41079.8|41059.8|41076|41056|3
1722297730000|2024-07-30 00:02:10|41078.6|41058.6|41082.3|41062.3|41082.3|41062.3|41078.6|41058.6|2
1722297770000|2024-07-30 00:02:50|41079.8|41059.8|41084.8|41064.8|41084.8|41064.8|41079.8|41059.8|4
1722297780000|2024-07-30 00:03:00|41083.6|41063.6|41079.8|41059.8|41084.8|41064.8|41079.8|41059.8|0
1722297820000|2024-07-30 00:03:40|||||||||2
1722297840000|2024-07-30 00:04:00|41081.1|41061.1|41081.1|41061.1|41081.1|41061.1|41081.1|41061.1|0
1722297850000|2024-07-30 00:04:10|41082.3|41062.3|41086|41066|41086|41066|41082.3|41062.3|4
1722297860000|2024-07-30 00:04:20|41087.3|41067.3|41086.1|41066.1|41088.6|41068.6|41086.1|41066.1|2
1722297870000|2024-07-30 00:04:30|41087.3|41067.3|41086.1|41066.1|41087.3|41067.3|41086.1|41066.1|2
1722297890000|2024-07-30 00:04:50|41087.3|41067.3|41088.6|41068.6|41088.6|41068.6|41087.3|41067.3|1
1722297900000|2024-07-30 00:05:00|41087.5|41067.5|41086.1|41066.1|41088.6|41068.6|41084.8|41064.8|0
1722297910000|2024-07-30 00:05:10|41087.3|41067.3|41089.8|41069.8|41089.8|41069.8|41087.3|41067.3|0
1722297930000|2024-07-30 00:05:30|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41086.1|41066.1|1
1722297950000|2024-07-30 00:05:50|41091.1|41071.1|41091.1|41071.1|41091.1|41071.1|41091.1|41071.1|0
1722297960000|2024-07-30 00:06:00|41088.6|41068.6|41086.1|41066.1|41089.8|41069.8|41086.1|41066.1|1
1722297990000|2024-07-30 00:06:30|41084.8|41064.8|41084.8|41064.8|41084.8|41064.8|41084.8|41064.8|0
1722298000000|2024-07-30 00:06:40|41086|41066|41086.1|41066.1|41087.3|41067.3|41086|41066|0
1722298040000|2024-07-30 00:07:20|41088.6|41068.6|41084.8|41064.8|41088.6|41068.6|41084.8|41064.8|1
1722298050000|2024-07-30 00:07:30|||||||||4
1722298060000|2024-07-30 00:07:40|41083.6|41063.6|41082.3|41062.3|41083.6|41063.6|41082.3|41062.3|1
1722298070000|2024-07-30 00:07:50|41078.5|41058.5|41079.8|41059.8|41079.8|41059.8|41078.5|41058.5|1
1722298080000|2024-07-30 00:08:00|41078.5|41058.5|41076|41056|41079.8|41059.8|41076|41056|2
1722298090000|2024-07-30 00:08:10|41074.8|41054.8|41079.8|41059.8|41079.8|41059.8|41074.8|41054.8|2
1722298100000|2024-07-30 00:08:20|41078.7|41058.7|41076|41056|41078.7|41058.7|41076|41056|4
1722298110000|2024-07-30 00:08:30|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|0
1722298120000|2024-07-30 00:08:40|41073.5|41053.5|41071|41051|41073.5|41053.5|41071|41051|2
1722298140000|2024-07-30 00:09:00|41069.7|41049.7|41066|41046|41069.7|41049.7|41066|41046|0
1722298150000|2024-07-30 00:09:10|||||||||2
1722298160000|2024-07-30 00:09:20|||||||||5
1722298170000|2024-07-30 00:09:30|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|0
1722298180000|2024-07-30 00:09:40|41062.3|41042.3|41059.8|41039.8|41062.3|41042.3|41059.8|41039.8|5
1722298190000|2024-07-30 00:09:50|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|0
1722298200000|2024-07-30 00:10:00|41057.3|41037.3|41058.5|41038.5|41058.5|41038.5|41057.3|41037.3|0
1722298220000|2024-07-30 00:10:20|41057.3|41037.3|41056|41036|41057.3|41037.3|41056|41036|3
1722298230000|2024-07-30 00:10:30|41054.7|41034.7|41052.2|41032.2|41056|41036|41052.2|41032.2|0
1722298240000|2024-07-30 00:10:40|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|0
1722298260000|2024-07-30 00:11:00|41053.5|41033.5|41053.4|41033.4|41053.5|41033.5|41053.4|41033.4|0
1722298270000|2024-07-30 00:11:10|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|0
1722298280000|2024-07-30 00:11:20|41053.5|41033.5|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|0
1722298290000|2024-07-30 00:11:30|41056|41036|41056|41036|41056|41036|41056|41036|0
1722298310000|2024-07-30 00:11:50|41054.9|41034.9|41056|41036|41056|41036|41054.9|41034.9|7
1722298320000|2024-07-30 00:12:00|41054.9|41034.9|41056|41036|41056|41036|41054.9|41034.9|0
1722298350000|2024-07-30 00:12:30|41054.9|41034.9|41053.5|41033.5|41054.9|41034.9|41053.5|41033.5|0
1722298360000|2024-07-30 00:12:40|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|0
1722298390000|2024-07-30 00:13:10|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|2
1722298420000|2024-07-30 00:13:40|41051|41031|41049.9|41029.9|41051|41031|41049.9|41029.9|3
1722298440000|2024-07-30 00:14:00|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|4
1722298450000|2024-07-30 00:14:10|||||||||2
1722298460000|2024-07-30 00:14:20|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|0
1722298470000|2024-07-30 00:14:30|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|0
1722298490000|2024-07-30 00:14:50|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|0
1722298530000|2024-07-30 00:15:30|41048.7|41028.7|41051.2|41031.2|41051.2|41031.2|41048.7|41028.7|6
1722298560000|2024-07-30 00:16:00|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|0
1722298570000|2024-07-30 00:16:10|41051.1|41031.1|41054.9|41034.9|41054.9|41034.9|41051.1|41031.1|7
1722298590000|2024-07-30 00:16:30|||||||||2
1722298600000|2024-07-30 00:16:40|41053.7|41033.7|41052.4|41032.4|41053.7|41033.7|41051.2|41031.2|2
1722298610000|2024-07-30 00:16:50|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|1
1722298620000|2024-07-30 00:17:00|41052.4|41032.4|41046.1|41026.1|41052.4|41032.4|41046.1|41026.1|11
1722298630000|2024-07-30 00:17:10|41048.7|41028.7|41047.4|41027.4|41048.7|41028.7|41047.4|41027.4|11
1722298640000|2024-07-30 00:17:20|41046.1|41026.1|41046.1|41026.1|41047.4|41027.4|41046.1|41026.1|0
1722298650000|2024-07-30 00:17:30|41044.9|41024.9|41042.4|41022.4|41044.9|41024.9|41042.4|41022.4|6
1722298660000|2024-07-30 00:17:40|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|15
1722298670000|2024-07-30 00:17:50|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|1
1722298680000|2024-07-30 00:18:00|41038.7|41018.7|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|0
1722298690000|2024-07-30 00:18:10|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|0
1722298700000|2024-07-30 00:18:20|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|2
1722298720000|2024-07-30 00:18:40|41037.4|41017.4|41036.2|41016.2|41038.7|41018.7|41036.2|41016.2|1
1722298750000|2024-07-30 00:19:10|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|6
1722298770000|2024-07-30 00:19:30|41036.2|41016.2|41033.7|41013.7|41036.2|41016.2|41033.7|41013.7|0
1722298800000|2024-07-30 00:20:00|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|0
1722298820000|2024-07-30 00:20:20|41036.1|41016.1|41036.2|41016.2|41037.4|41017.4|41036.1|41016.1|4
1722298830000|2024-07-30 00:20:30|||||||||2
1722298880000|2024-07-30 00:21:20|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|3
1722298890000|2024-07-30 00:21:30|41036.2|41016.2|41031.2|41011.2|41036.2|41016.2|41031.2|41011.2|5
1722298910000|2024-07-30 00:21:50|41036.2|41016.2|41031.2|41011.2|41036.2|41016.2|41031.2|41011.2|4
1722298920000|2024-07-30 00:22:00|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|0
1722298930000|2024-07-30 00:22:10|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|0
1722298940000|2024-07-30 00:22:20|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|0
1722298960000|2024-07-30 00:22:40|41031.2|41011.2|41029.9|41009.9|41031.2|41011.2|41029.9|41009.9|4
1722298970000|2024-07-30 00:22:50|41028.6|41008.6|41029.9|41009.9|41029.9|41009.9|41028.6|41008.6|0
1722298990000|2024-07-30 00:23:10|41028.6|41008.6|41028.7|41008.7|41031.2|41011.2|41028.6|41008.6|3
1722299000000|2024-07-30 00:23:20|41026.2|41006.2|41026.2|41006.2|41031.2|41011.2|41026.2|41006.2|9
1722299030000|2024-07-30 00:23:50|||||||||4
1722299040000|2024-07-30 00:24:00|41024.9|41004.9|41021.2|41001.2|41024.9|41004.9|41021.2|41001.2|1
1722299060000|2024-07-30 00:24:20|41019.9|40999.9|41018.6|40998.6|41019.9|40999.9|41018.6|40998.6|0
1722299070000|2024-07-30 00:24:30|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|0
1722299080000|2024-07-30 00:24:40|41018.6|40998.6|41017.4|40997.4|41018.6|40998.6|41017.4|40997.4|3
1722299090000|2024-07-30 00:24:50|41016.1|40996.1|41017.4|40997.4|41017.4|40997.4|41016.1|40996.1|1
1722299110000|2024-07-30 00:25:10|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|41016.2|40996.2|1
1722299120000|2024-07-30 00:25:20|41021.2|41001.2|41021.2|41001.2|41022.6|41002.6|41021.2|41001.2|4
1722299140000|2024-07-30 00:25:40|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|0
1722299150000|2024-07-30 00:25:50|41023.7|41003.7|41021.2|41001.2|41023.7|41003.7|41021.2|41001.2|0
1722299160000|2024-07-30 00:26:00|41025.1|41005.1|41023.7|41003.7|41025.1|41005.1|41023.7|41003.7|2
1722299170000|2024-07-30 00:26:10|41022.6|41002.6|41021.2|41001.2|41022.6|41002.6|41021.2|41001.2|0
1722299180000|2024-07-30 00:26:20|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|0
1722299200000|2024-07-30 00:26:40|41021.2|41001.2|41018.7|40998.7|41021.2|41001.2|41018.7|40998.7|1
1722299210000|2024-07-30 00:26:50|41021.2|41001.2|41018.7|40998.7|41021.2|41001.2|41018.7|40998.7|0
1722299240000|2024-07-30 00:27:20|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|0
1722299250000|2024-07-30 00:27:30|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|1
1722299280000|2024-07-30 00:28:00|41018.8|40998.8|41017.4|40997.4|41018.8|40998.8|41017.4|40997.4|0
1722299290000|2024-07-30 00:28:10|41016.3|40996.3|41014.9|40994.9|41016.3|40996.3|41014.9|40994.9|0
1722299310000|2024-07-30 00:28:30|||||||||1
1722299320000|2024-07-30 00:28:40|||||||||2
1722299330000|2024-07-30 00:28:50|||||||||1
1722299340000|2024-07-30 00:29:00|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|1
1722299350000|2024-07-30 00:29:10|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|0
1722299370000|2024-07-30 00:29:30|41022.4|41002.4|41021.3|41001.3|41023.8|41003.8|41021.3|41001.3|2
1722299380000|2024-07-30 00:29:40|41022.4|41002.4|41026.3|41006.3|41026.3|41006.3|41022.4|41002.4|0
1722299390000|2024-07-30 00:29:50|41023.8|41003.8|41026.3|41006.3|41026.3|41006.3|41023.8|41003.8|1
1722299400000|2024-07-30 00:30:00|41022.6|41002.6|41021.3|41001.3|41022.6|41002.6|41021.3|41001.3|5
1722299410000|2024-07-30 00:30:10|41023.8|41003.8|41023.8|41003.8|41024.9|41004.9|41023.8|41003.8|2
1722299440000|2024-07-30 00:30:40|41024.9|41004.9|41026.3|41006.3|41026.3|41006.3|41024.9|41004.9|2
1722299450000|2024-07-30 00:30:50|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|0
1722299460000|2024-07-30 00:31:00|41026.3|41006.3|41023.8|41003.8|41026.3|41006.3|41023.8|41003.8|0
1722299470000|2024-07-30 00:31:10|41025|41005|41027.5|41007.5|41028.8|41008.8|41025|41005|1
1722299480000|2024-07-30 00:31:20|41026.3|41006.3|41028.8|41008.8|41028.8|41008.8|41026.3|41006.3|1
1722299490000|2024-07-30 00:31:30|41027.6|41007.6|41028.8|41008.8|41028.8|41008.8|41027.5|41007.5|0
1722299520000|2024-07-30 00:32:00|41030|41010|41030|41010|41030|41010|41030|41010|0
1722299530000|2024-07-30 00:32:10|41028.8|41008.8|41030|41010|41030|41010|41028.8|41008.8|0
1722299550000|2024-07-30 00:32:30|41028.8|41008.8|41025|41005|41030|41010|41025|41005|1
1722299560000|2024-07-30 00:32:40|41026.3|41006.3|41025|41005|41026.3|41006.3|41025|41005|0
1722299570000|2024-07-30 00:32:50|41026.3|41006.3|41028.8|41008.8|41028.8|41008.8|41026.3|41006.3|2
1722299590000|2024-07-30 00:33:10|41025|41005|41025|41005|41025|41005|41025|41005|0
1722299610000|2024-07-30 00:33:30|41026.3|41006.3|41027.5|41007.5|41027.5|41007.5|41026.3|41006.3|0
1722299620000|2024-07-30 00:33:40|41026.3|41006.3|41025|41005|41026.3|41006.3|41025|41005|0
1722299640000|2024-07-30 00:34:00|||||||||2
1722299650000|2024-07-30 00:34:10|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|0
1722299660000|2024-07-30 00:34:20|41022.6|41002.6|41020.1|41000.1|41022.6|41002.6|41020.1|41000.1|0
1722299670000|2024-07-30 00:34:30|41018.9|40998.9|41020.1|41000.1|41020.1|41000.1|41018.9|40998.9|1
1722299690000|2024-07-30 00:34:50|41021.3|41001.3|41020.1|41000.1|41021.3|41001.3|41020.1|41000.1|0
1722299700000|2024-07-30 00:35:00|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|0
1722299720000|2024-07-30 00:35:20|41020|41000|41021.3|41001.3|41021.3|41001.3|41020|41000|0
1722299770000|2024-07-30 00:36:10|41023.8|41003.8|41026.3|41006.3|41026.3|41006.3|41023.8|41003.8|1
1722299780000|2024-07-30 00:36:20|41027.6|41007.6|41027.6|41007.6|41027.6|41007.6|41027.6|41007.6|0
1722299790000|2024-07-30 00:36:30|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|0
1722299810000|2024-07-30 00:36:50|41025|41005|41028.8|41008.8|41030|41010|41025|41005|2
1722299820000|2024-07-30 00:37:00|41030|41010|41030|41010|41030|41010|41030|41010|0
1722299860000|2024-07-30 00:37:40|41028.8|41008.8|41027.5|41007.5|41028.8|41008.8|41027.5|41007.5|1
1722299870000|2024-07-30 00:37:50|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|1
1722299880000|2024-07-30 00:38:00|41025|41005|41025|41005|41025|41005|41025|41005|0
1722299890000|2024-07-30 00:38:10|41026.3|41006.3|41025|41005|41026.3|41006.3|41025|41005|0
1722299920000|2024-07-30 00:38:40|||||||||2
1722299930000|2024-07-30 00:38:50|41023.7|41003.7|41023.7|41003.7|41023.7|41003.7|41023.7|41003.7|0
1722299940000|2024-07-30 00:39:00|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|0
1722299950000|2024-07-30 00:39:10|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41020.1|41000.1|2
1722299970000|2024-07-30 00:39:30|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|0
1722299980000|2024-07-30 00:39:40|41021.3|41001.3|41020.1|41000.1|41021.3|41001.3|41020.1|41000.1|0
1722299990000|2024-07-30 00:39:50|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|0
1722300000000|2024-07-30 00:40:00|41020|41000|41021.3|41001.3|41021.3|41001.3|41020|41000|0
1722300020000|2024-07-30 00:40:20|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|0
1722300030000|2024-07-30 00:40:30|41017.6|40997.6|41020|41000|41020|41000|41016.3|40996.3|3
1722300050000|2024-07-30 00:40:50|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|0
1722300080000|2024-07-30 00:41:20|41020|41000|41023.8|41003.8|41023.8|41003.8|41020|41000|0
1722300100000|2024-07-30 00:41:40|41022.5|41002.5|41023.8|41003.8|41023.8|41003.8|41022.5|41002.5|0
1722300110000|2024-07-30 00:41:50|41022.5|41002.5|41023.8|41003.8|41023.8|41003.8|41022.5|41002.5|0
1722300180000|2024-07-30 00:43:00|41020|41000|41020|41000|41020|41000|41020|41000|4
1722300190000|2024-07-30 00:43:10|41021.3|41001.3|41023.8|41003.8|41023.8|41003.8|41021.3|41001.3|3
1722300200000|2024-07-30 00:43:20|41025|41005|41028.8|41008.8|41028.8|41008.8|41025|41005|1
1722300220000|2024-07-30 00:43:40|||||||||2
1722300250000|2024-07-30 00:44:10|41030.1|41010.1|41028.8|41008.8|41030.1|41010.1|41028.8|41008.8|0
1722300260000|2024-07-30 00:44:20|41030.1|41010.1|41031.3|41011.3|41031.3|41011.3|41030.1|41010.1|11
1722300300000|2024-07-30 00:45:00|41032.7|41012.7|41040|41020|41040|41020|41032.7|41012.7|3
1722300310000|2024-07-30 00:45:10|41038.8|41018.8|41038.8|41018.8|41038.8|41018.8|41035|41015|1
1722300320000|2024-07-30 00:45:20|41040|41020|41040|41020|41040|41020|41040|41020|0
1722300330000|2024-07-30 00:45:30|||||||||2
1722300370000|2024-07-30 00:46:10|||||||||6
1722300390000|2024-07-30 00:46:30|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|0
1722300410000|2024-07-30 00:46:50|41043.8|41023.8|41043.8|41023.8|41045.2|41025.2|41043.8|41023.8|1
1722300420000|2024-07-30 00:47:00|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|3
1722300440000|2024-07-30 00:47:20|41046.3|41026.3|41047.7|41027.7|41047.7|41027.7|41046.3|41026.3|0
1722300450000|2024-07-30 00:47:30|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|2
1722300460000|2024-07-30 00:47:40|||||||||5
1722300480000|2024-07-30 00:48:00|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|2
1722300490000|2024-07-30 00:48:10|||||||||1
1722300500000|2024-07-30 00:48:20|41047.5|41027.5|41050|41030|41050|41030|41047.5|41027.5|3
1722300510000|2024-07-30 00:48:30|41048.9|41028.9|41050|41030|41050|41030|41048.9|41028.9|0
1722300530000|2024-07-30 00:48:50|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|0
1722300540000|2024-07-30 00:49:00|41050|41030|41051.2|41031.2|41051.2|41031.2|41050|41030|0
1722300610000|2024-07-30 00:50:10|41052.5|41032.5|41051.2|41031.2|41052.5|41032.5|41051.2|41031.2|2
1722300620000|2024-07-30 00:50:20|41052.5|41032.5|41053.9|41033.9|41053.9|41033.9|41052.5|41032.5|1
1722300660000|2024-07-30 00:51:00|41055|41035|41055|41035|41056.4|41036.4|41055|41035|0
1722300670000|2024-07-30 00:51:10|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|1
1722300680000|2024-07-30 00:51:20|41057.6|41037.6|41060.2|41040.2|41060.2|41040.2|41057.6|41037.6|0
1722300690000|2024-07-30 00:51:30|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1722300700000|2024-07-30 00:51:40|||||||||1
1722300710000|2024-07-30 00:51:50|41062.7|41042.7|41063.9|41043.9|41063.9|41043.9|41062.7|41042.7|0
1722300720000|2024-07-30 00:52:00|41062.6|41042.6|41061.4|41041.4|41062.6|41042.6|41061.4|41041.4|3
1722300730000|2024-07-30 00:52:10|||||||||1
1722300750000|2024-07-30 00:52:30|41060.2|41040.2|41057.6|41037.6|41060.2|41040.2|41057.6|41037.6|1
1722300760000|2024-07-30 00:52:40|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|1
1722300780000|2024-07-30 00:53:00|41058.7|41038.7|41056.2|41036.2|41060.1|41040.1|41056.2|41036.2|4
1722300800000|2024-07-30 00:53:20|41055.1|41035.1|41055.1|41035.1|41056.2|41036.2|41055.1|41035.1|0
1722300820000|2024-07-30 00:53:40|41053.9|41033.9|41052.6|41032.6|41053.9|41033.9|41052.6|41032.6|1
1722300830000|2024-07-30 00:53:50|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|0
1722300840000|2024-07-30 00:54:00|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|2
1722300850000|2024-07-30 00:54:10|41047.6|41027.6|41047.6|41027.6|41047.6|41027.6|41047.6|41027.6|0
1722300860000|2024-07-30 00:54:20|41045.1|41025.1|41045.1|41025.1|41046.4|41026.4|41045.1|41025.1|0
1722300870000|2024-07-30 00:54:30|41046.4|41026.4|41046.2|41026.2|41048.7|41028.7|41046.2|41026.2|7
1722300880000|2024-07-30 00:54:40|41048.7|41028.7|41047.6|41027.6|41050.1|41030.1|41047.6|41027.6|1
1722300890000|2024-07-30 00:54:50|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|0
1722300900000|2024-07-30 00:55:00|41045.1|41025.1|41046.3|41026.3|41046.3|41026.3|41045.1|41025.1|0
1722300910000|2024-07-30 00:55:10|41047.4|41027.4|41046.3|41026.3|41048.8|41028.8|41046.3|41026.3|0
1722300920000|2024-07-30 00:55:20|||||||||1
1722300930000|2024-07-30 00:55:30|41048.8|41028.8|41050.1|41030.1|41050.1|41030.1|41048.8|41028.8|2
1722300940000|2024-07-30 00:55:40|41048.8|41028.8|41051.3|41031.3|41051.3|41031.3|41048.8|41028.8|1
1722300950000|2024-07-30 00:55:50|41048.8|41028.8|41048.8|41028.8|41050.1|41030.1|41047.4|41027.4|1
1722300960000|2024-07-30 00:56:00|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|0
1722300970000|2024-07-30 00:56:10|41044.9|41024.9|41046.3|41026.3|41046.3|41026.3|41044.9|41024.9|0
1722300980000|2024-07-30 00:56:20|41044.9|41024.9|41046.3|41026.3|41046.3|41026.3|41044.9|41024.9|2
1722300990000|2024-07-30 00:56:30|41048.8|41028.8|41050.1|41030.1|41050.1|41030.1|41048.8|41028.8|0
1722301000000|2024-07-30 00:56:40|41048.8|41028.8|41050.1|41030.1|41050.1|41030.1|41048.8|41028.8|0
1722301020000|2024-07-30 00:57:00|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|2
1722301030000|2024-07-30 00:57:10|41056.3|41036.3|41057.6|41037.6|41057.6|41037.6|41056.3|41036.3|5
1722301040000|2024-07-30 00:57:20|41060.1|41040.1|41060.1|41040.1|41060.1|41040.1|41060.1|41040.1|5
1722301050000|2024-07-30 00:57:30|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1722301060000|2024-07-30 00:57:40|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|2
1722301080000|2024-07-30 00:58:00|||||||||1
1722301090000|2024-07-30 00:58:10|41061.3|41041.3|41061.3|41041.3|41062.6|41042.6|41061.3|41041.3|1
1722301100000|2024-07-30 00:58:20|||||||||1
1722301110000|2024-07-30 00:58:30|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|0
1722301120000|2024-07-30 00:58:40|41061.3|41041.3|41065.1|41045.1|41065.1|41045.1|41061.3|41041.3|0
1722301130000|2024-07-30 00:58:50|41063.8|41043.8|41061.3|41041.3|41063.8|41043.8|41061.3|41041.3|2
1722301140000|2024-07-30 00:59:00|41065.1|41045.1|41086.3|41066.3|41086.3|41066.3|41065.1|41045.1|34
1722301150000|2024-07-30 00:59:10|41087.5|41067.5|41091.3|41071.3|41091.3|41071.3|41086.3|41066.3|6
1722301160000|2024-07-30 00:59:20|41092.6|41072.6|41101.3|41081.3|41101.3|41081.3|41092.6|41072.6|11
1722301180000|2024-07-30 00:59:40|||||||||2
1722301190000|2024-07-30 00:59:50|||||||||2
1722301200000|2024-07-30 01:00:00|41100.1|41080.1|41116.3|41096.3|41143.6|41123.6|41100.1|41080.1|63
1722301210000|2024-07-30 01:00:10|41117.5|41097.5|41108.6|41088.6|41120|41100|41108.6|41088.6|9
1722301220000|2024-07-30 01:00:20|41107.5|41087.5|41098.6|41078.6|41112.5|41092.5|41098.6|41078.6|8
1722301230000|2024-07-30 01:00:30|41097.5|41077.5|41089.8|41069.8|41098.6|41078.6|41089.8|41069.8|4
1722301240000|2024-07-30 01:00:40|41092.5|41072.5|41088.6|41068.6|41092.5|41072.5|41088.6|41068.6|4
1722301250000|2024-07-30 01:00:50|41087.5|41067.5|41083.6|41063.6|41087.5|41067.5|41082.5|41062.5|14
1722301260000|2024-07-30 01:01:00|41082.5|41062.5|41072.5|41052.5|41082.5|41062.5|41071.1|41051.1|19
1722301270000|2024-07-30 01:01:10|41073.6|41053.6|41077.5|41057.5|41077.5|41057.5|41072.5|41052.5|5
1722301280000|2024-07-30 01:01:20|41081.3|41061.3|41086.3|41066.3|41086.3|41066.3|41080|41060|8
1722301290000|2024-07-30 01:01:30|41087.5|41067.5|41082.5|41062.5|41087.5|41067.5|41078.8|41058.8|2
1722301300000|2024-07-30 01:01:40|41081.3|41061.3|41068.7|41048.7|41081.3|41061.3|41068.7|41048.7|9
1722301310000|2024-07-30 01:01:50|41067.5|41047.5|41068.7|41048.7|41069.8|41049.8|41066.3|41046.3|2
1722301320000|2024-07-30 01:02:00|41069.8|41049.8|41068.7|41048.7|41077.3|41057.3|41063.7|41043.7|12
1722301330000|2024-07-30 01:02:10|41067.5|41047.5|41063.7|41043.7|41067.5|41047.5|41060|41040|3
1722301340000|2024-07-30 01:02:20|41065|41045|41071.3|41051.3|41071.3|41051.3|41065|41045|0
1722301350000|2024-07-30 01:02:30|41068.7|41048.7|41066.3|41046.3|41071.3|41051.3|41066.3|41046.3|0
1722301360000|2024-07-30 01:02:40|41067.5|41047.5|41063.8|41043.8|41067.5|41047.5|41062.5|41042.5|4
1722301370000|2024-07-30 01:02:50|41063.7|41043.7|41070|41050|41070|41050|41062.5|41042.5|2
1722301380000|2024-07-30 01:03:00|41068.8|41048.8|41062.5|41042.5|41070|41050|41061.2|41041.2|5
1722301390000|2024-07-30 01:03:10|41063.7|41043.7|41060|41040|41063.7|41043.7|41060|41040|1
1722301400000|2024-07-30 01:03:20|41058.8|41038.8|41048.7|41028.7|41058.8|41038.8|41048.7|41028.7|2
1722301410000|2024-07-30 01:03:30|41047.5|41027.5|41042.5|41022.5|41047.5|41027.5|41035|41015|5
1722301420000|2024-07-30 01:03:40|41043.8|41023.8|41046.3|41026.3|41047.5|41027.5|41043.8|41023.8|1
1722301430000|2024-07-30 01:03:50|41043.7|41023.7|41043.8|41023.8|41047.5|41027.5|41042.5|41022.5|3
1722301440000|2024-07-30 01:04:00|41042.5|41022.5|41046.3|41026.3|41048.8|41028.8|41042.5|41022.5|4
1722301450000|2024-07-30 01:04:10|41050|41030|41045.1|41025.1|41050|41030|41045.1|41025.1|3
1722301460000|2024-07-30 01:04:20|41041.3|41021.3|41042.5|41022.5|41045.1|41025.1|41041.3|41021.3|4
1722301470000|2024-07-30 01:04:30|41043.7|41023.7|41038.8|41018.8|41045|41025|41038.8|41018.8|3
1722301480000|2024-07-30 01:04:40|41041.3|41021.3|41040|41020|41043.7|41023.7|41037.5|41017.5|0
1722301490000|2024-07-30 01:04:50|41041.3|41021.3|41036.2|41016.2|41041.3|41021.3|41033.7|41013.7|0
1722301500000|2024-07-30 01:05:00|41037.5|41017.5|41046.3|41026.3|41050|41030|41037.5|41017.5|1
1722301510000|2024-07-30 01:05:10|41045|41025|41042.5|41022.5|41045|41025|41042.5|41022.5|1
1722301520000|2024-07-30 01:05:20|41043.8|41023.8|41038.8|41018.8|41046.3|41026.3|41038.8|41018.8|1
1722301530000|2024-07-30 01:05:30|41040|41020|41042.5|41022.5|41043.7|41023.7|41040|41020|0
1722301540000|2024-07-30 01:05:40|41043.7|41023.7|41033.7|41013.7|41043.7|41023.7|41032.5|41012.5|8
1722301550000|2024-07-30 01:05:50|41035|41015|41045|41025|41045|41025|41035|41015|3
1722301560000|2024-07-30 01:06:00|41046.3|41026.3|41047.8|41027.8|41047.8|41027.8|41045.1|41025.1|4
1722301570000|2024-07-30 01:06:10|41049.1|41029.1|41051.6|41031.6|41051.6|41031.6|41047.8|41027.8|2
1722301580000|2024-07-30 01:06:20|41048.9|41028.9|41051.6|41031.6|41051.6|41031.6|41046.6|41026.6|0
1722301590000|2024-07-30 01:06:30|41050.4|41030.4|41045.3|41025.3|41051.6|41031.6|41045.3|41025.3|7
1722301600000|2024-07-30 01:06:40|41042.8|41022.8|41043.9|41023.9|41043.9|41023.9|41041.4|41021.4|0
1722301610000|2024-07-30 01:06:50|41045.1|41025.1|41045.1|41025.1|41046.4|41026.4|41045.1|41025.1|0
1722301620000|2024-07-30 01:07:00|41043.9|41023.9|41041.4|41021.4|41043.9|41023.9|41041.4|41021.4|4
1722301630000|2024-07-30 01:07:10|||||||||3
1722301640000|2024-07-30 01:07:20|41040.3|41020.3|41038.9|41018.9|41041.4|41021.4|41038.9|41018.9|2
1722301650000|2024-07-30 01:07:30|41037.8|41017.8|41031.3|41011.3|41037.8|41017.8|41031.3|41011.3|2
1722301660000|2024-07-30 01:07:40|41032.6|41012.6|41030.1|41010.1|41032.6|41012.6|41028.8|41008.8|0
1722301670000|2024-07-30 01:07:50|41028.8|41008.8|41035.1|41015.1|41035.1|41015.1|41028.8|41008.8|0
1722301680000|2024-07-30 01:08:00|41036.5|41016.5|41046.5|41026.5|41046.5|41026.5|41036.5|41016.5|3
1722301690000|2024-07-30 01:08:10|41049|41029|41049|41029|41049|41029|41044|41024|0
1722301700000|2024-07-30 01:08:20|41047.8|41027.8|41042.6|41022.6|41047.8|41027.8|41042.6|41022.6|2
1722301710000|2024-07-30 01:08:30|41040.1|41020.1|41037.6|41017.6|41041.3|41021.3|41037.6|41017.6|0
1722301720000|2024-07-30 01:08:40|41034|41014|41026.3|41006.3|41034|41014|41026.3|41006.3|1
1722301730000|2024-07-30 01:08:50|41025.1|41005.1|41029|41009|41031.5|41011.5|41025.1|41005.1|0
1722301740000|2024-07-30 01:09:00|41030.1|41010.1|41026.5|41006.5|41031.5|41011.5|41026.5|41006.5|0
1722301750000|2024-07-30 01:09:10|41027.6|41007.6|41024|41004|41029|41009|41024|41004|0
1722301760000|2024-07-30 01:09:20|41025.1|41005.1|41026.3|41006.3|41027.6|41007.6|41025.1|41005.1|6
1722301770000|2024-07-30 01:09:30|41029|41009|41029|41009|41029|41009|41025.1|41005.1|0
1722301780000|2024-07-30 01:09:40|41031.6|41011.6|41037.8|41017.8|41037.8|41017.8|41031.6|41011.6|5
1722301790000|2024-07-30 01:09:50|41039|41019|41042.8|41022.8|41042.8|41022.8|41036.5|41016.5|1
1722301800000|2024-07-30 01:10:00|41044.1|41024.1|41044|41024|41044.1|41024.1|41041.6|41021.6|3
1722301810000|2024-07-30 01:10:10|41042.8|41022.8|41056.5|41036.5|41056.5|41036.5|41042.8|41022.8|3
1722301820000|2024-07-30 01:10:20|41061.5|41041.5|41066.5|41046.5|41066.5|41046.5|41061.5|41041.5|5
1722301830000|2024-07-30 01:10:30|41069|41049|41069|41049|41072.8|41052.8|41067.6|41047.6|6
1722301840000|2024-07-30 01:10:40|41067.8|41047.8|41064|41044|41069|41049|41064|41044|1
1722301850000|2024-07-30 01:10:50|41062.8|41042.8|41064|41044|41064|41044|41061.5|41041.5|1
1722301860000|2024-07-30 01:11:00|41062.6|41042.6|41064|41044|41066.5|41046.5|41061.5|41041.5|2
1722301870000|2024-07-30 01:11:10|41062.8|41042.8|41064|41044|41064|41044|41061.5|41041.5|1
1722301880000|2024-07-30 01:11:20|41061.5|41041.5|41050.2|41030.2|41061.5|41041.5|41050.2|41030.2|3
1722301890000|2024-07-30 01:11:30|41046.3|41026.3|41050.2|41030.2|41050.2|41030.2|41046.3|41026.3|0
1722301900000|2024-07-30 01:11:40|41048.8|41028.8|41050.2|41030.2|41050.2|41030.2|41046.3|41026.3|0
1722301910000|2024-07-30 01:11:50|41046.3|41026.3|41054|41034|41054|41034|41046.3|41026.3|2
1722301920000|2024-07-30 01:12:00|41055.2|41035.2|41072.8|41052.8|41072.8|41052.8|41055.2|41035.2|4
1722301930000|2024-07-30 01:12:10|41074|41054|41069|41049|41074|41054|41064|41044|3
1722301940000|2024-07-30 01:12:20|41066.5|41046.5|41066.3|41046.3|41066.5|41046.5|41065.2|41045.2|0
1722301950000|2024-07-30 01:12:30|41069|41049|41069|41049|41069|41049|41064|41044|0
1722301960000|2024-07-30 01:12:40|41071.5|41051.5|41074|41054|41074|41054|41069|41049|0
1722301970000|2024-07-30 01:12:50|41072.8|41052.8|41065.2|41045.2|41074|41054|41064|41044|1
1722301980000|2024-07-30 01:13:00|41066.5|41046.5|41059|41039|41069|41049|41056.3|41036.3|3
1722301990000|2024-07-30 01:13:10|41060.2|41040.2|41061.5|41041.5|41061.5|41041.5|41060.2|41040.2|0
1722302000000|2024-07-30 01:13:20|41062.7|41042.7|41059|41039|41064|41044|41059|41039|0
1722302010000|2024-07-30 01:13:30|41060.2|41040.2|41056.5|41036.5|41060.2|41040.2|41056.5|41036.5|0
1722302020000|2024-07-30 01:13:40|41057.7|41037.7|41059|41039|41059|41039|41054|41034|0
1722302030000|2024-07-30 01:13:50|41056.5|41036.5|41060.2|41040.2|41060.2|41040.2|41056.5|41036.5|4
1722302040000|2024-07-30 01:14:00|41061.3|41041.3|41060.2|41040.2|41064|41044|41057.7|41037.7|5
1722302050000|2024-07-30 01:14:10|41059|41039|41059|41039|41062.8|41042.8|41057.7|41037.7|2
1722302060000|2024-07-30 01:14:20|41060.2|41040.2|41061.3|41041.3|41064|41044|41060.2|41040.2|0
1722302070000|2024-07-30 01:14:30|41062.7|41042.7|41056.6|41036.6|41064|41044|41056.6|41036.6|0
1722302080000|2024-07-30 01:14:40|41059|41039|41054|41034|41059|41039|41054|41034|0
1722302090000|2024-07-30 01:14:50|41051.3|41031.3|41050.2|41030.2|41051.3|41031.3|41050.2|41030.2|0
1722302100000|2024-07-30 01:15:00|41049|41029|41041.4|41021.4|41049|41029|41037.7|41017.7|1
1722302110000|2024-07-30 01:15:10|41040.2|41020.2|41028.9|41008.9|41041.4|41021.4|41026.4|41006.4|8
1722302120000|2024-07-30 01:15:20|41027.5|41007.5|41021.5|41001.5|41027.5|41007.5|41021.5|41001.5|2
1722302130000|2024-07-30 01:15:30|41019|40999|41030.2|41010.2|41031.4|41011.4|41017.8|40997.8|5
1722302140000|2024-07-30 01:15:40|41031.5|41011.5|41034|41014|41036.5|41016.5|41031.5|41011.5|1
1722302150000|2024-07-30 01:15:50|41036.5|41016.5|41034|41014|41036.5|41016.5|41031.4|41011.4|0
1722302160000|2024-07-30 01:16:00|41030.2|41010.2|41030.2|41010.2|41034|41014|41030.2|41010.2|4
1722302170000|2024-07-30 01:16:10|41029|41009|41013.9|40993.9|41029|41009|41013.9|40993.9|2
1722302180000|2024-07-30 01:16:20|41012.7|40992.7|41006.5|40986.5|41012.7|40992.7|41005.2|40985.2|5
1722302190000|2024-07-30 01:16:30|41005.2|40985.2|41001.5|40981.5|41006.5|40986.5|41001.5|40981.5|4
1722302200000|2024-07-30 01:16:40|41000.2|40980.2|40989|40969|41000.2|40980.2|40989|40969|4
1722302210000|2024-07-30 01:16:50|40987.7|40967.7|40991.5|40971.5|40991.5|40971.5|40986.5|40966.5|5
1722302220000|2024-07-30 01:17:00|40990.3|40970.3|40992.7|40972.7|40995.2|40975.2|40989|40969|58
1722302230000|2024-07-30 01:17:10|40994|40974|40999|40979|40999|40979|40994|40974|0
1722302240000|2024-07-30 01:17:20|40996.4|40976.4|40994|40974|40999|40979|40994|40974|0
1722302250000|2024-07-30 01:17:30|40996.5|40976.5|40999|40979|40999|40979|40995.2|40975.2|0
1722302260000|2024-07-30 01:17:40|41004|40984|41022.8|41002.8|41022.8|41002.8|41004|40984|9
1722302270000|2024-07-30 01:17:50|41019|40999|41020.3|41000.3|41020.3|41000.3|41015.3|40995.3|2
1722302280000|2024-07-30 01:18:00|41021.5|41001.5|41014|40994|41024|41004|41014|40994|2
1722302290000|2024-07-30 01:18:10|41008.9|40988.9|41009|40989|41010.2|40990.2|41004|40984|0
1722302300000|2024-07-30 01:18:20|41006.5|40986.5|41009|40989|41011.5|40991.5|41004|40984|2
1722302310000|2024-07-30 01:18:30|41010.2|40990.2|41006.5|40986.5|41010.2|40990.2|41005.2|40985.2|3
1722302320000|2024-07-30 01:18:40|41005.2|40985.2|41004|40984|41009|40989|41004|40984|11
1722302330000|2024-07-30 01:18:50|41002.8|40982.8|41001.5|40981.5|41004|40984|40999|40979|0
1722302340000|2024-07-30 01:19:00|41004|40984|40995.2|40975.2|41004|40984|40995.2|40975.2|2
1722302350000|2024-07-30 01:19:10|40997.7|40977.7|40999|40979|40999|40979|40994|40974|12
1722302360000|2024-07-30 01:19:20|41000.2|40980.2|40996.4|40976.4|41004|40984|40996.4|40976.4|0
1722302370000|2024-07-30 01:19:30|40995.2|40975.2|41000.3|40980.3|41000.3|40980.3|40992.8|40972.8|22
1722302380000|2024-07-30 01:19:40|40999|40979|40999|40979|41002.8|40982.8|40999|40979|0
1722302390000|2024-07-30 01:19:50|41002.8|40982.8|41004|40984|41007.8|40987.8|41002.8|40982.8|1
1722302400000|2024-07-30 01:20:00|41002.8|40982.8|41005.2|40985.2|41005.2|40985.2|41001.6|40981.6|5
1722302410000|2024-07-30 01:20:10|41006.5|40986.5|41014|40994|41015.2|40995.2|41006.5|40986.5|9
1722302420000|2024-07-30 01:20:20|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41006.5|40986.5|2
1722302430000|2024-07-30 01:20:30|41009|40989|41009|40989|41009|40989|41009|40989|2
1722302440000|2024-07-30 01:20:40|41004|40984|41004|40984|41004|40984|41002.8|40982.8|1
1722302450000|2024-07-30 01:20:50|41002.8|40982.8|41004|40984|41005.2|40985.2|40999|40979|5
1722302460000|2024-07-30 01:21:00|41000.2|40980.2|40985.2|40965.2|41000.2|40980.2|40985.2|40965.2|4
1722302470000|2024-07-30 01:21:10|40986.5|40966.5|40989|40969|40992.7|40972.7|40985.2|40965.2|1
1722302480000|2024-07-30 01:21:20|40987.7|40967.7|40989|40969|40990.2|40970.2|40985.2|40965.2|14
1722302490000|2024-07-30 01:21:30|40990.2|40970.2|40994|40974|40994|40974|40987.7|40967.7|2
1722302500000|2024-07-30 01:21:40|40995.2|40975.2|41007.8|40987.8|41007.8|40987.8|40995.2|40975.2|0
1722302510000|2024-07-30 01:21:50|41006.5|40986.5|41009|40989|41009|40989|41004|40984|0
1722302520000|2024-07-30 01:22:00|41010.3|40990.3|41019|40999|41019|40999|41009|40989|2
1722302530000|2024-07-30 01:22:10|41017.8|40997.8|41019|40999|41020.2|41000.2|41016.5|40996.5|3
1722302540000|2024-07-30 01:22:20|41017.8|40997.8|41016.5|40996.5|41019|40999|41016.5|40996.5|1
1722302550000|2024-07-30 01:22:30|41015.2|40995.2|41007.7|40987.7|41015.2|40995.2|41007.7|40987.7|0
1722302560000|2024-07-30 01:22:40|41006.4|40986.4|41004|40984|41007.7|40987.7|41004|40984|0
1722302570000|2024-07-30 01:22:50|41005.2|40985.2|40997.8|40977.8|41005.2|40985.2|40997.8|40977.8|1
1722302580000|2024-07-30 01:23:00|40994|40974|40990.2|40970.2|40994|40974|40986.4|40966.4|2
1722302590000|2024-07-30 01:23:10|40991.5|40971.5|40994|40974|40996.5|40976.5|40991.5|40971.5|0
1722302600000|2024-07-30 01:23:20|40995.2|40975.2|40994|40974|40999|40979|40994|40974|0
1722302610000|2024-07-30 01:23:30|40995.3|40975.3|40994|40974|40999|40979|40994|40974|5
1722302620000|2024-07-30 01:23:40|40992.8|40972.8|40991.7|40971.7|40992.8|40972.8|40990.3|40970.3|0
1722302630000|2024-07-30 01:23:50|40990.3|40970.3|40997.8|40977.8|40997.8|40977.8|40990.3|40970.3|8
1722302640000|2024-07-30 01:24:00|40996.7|40976.7|40995.3|40975.3|40997.8|40977.8|40995.3|40975.3|2
1722302650000|2024-07-30 01:24:10|40997.8|40977.8|40994|40974|40997.8|40977.8|40994|40974|5
1722302660000|2024-07-30 01:24:20|40992.8|40972.8|40994|40974|40994|40974|40991.5|40971.5|6
1722302670000|2024-07-30 01:24:30|40992.9|40972.9|40986.4|40966.4|40994|40974|40986.4|40966.4|7
1722302680000|2024-07-30 01:24:40|40987.6|40967.6|40990.2|40970.2|40990.2|40970.2|40986.4|40966.4|18
1722302690000|2024-07-30 01:24:50|40989|40969|40990.2|40970.2|40990.2|40970.2|40985.2|40965.2|5
1722302700000|2024-07-30 01:25:00|40991.4|40971.4|40990.2|40970.2|40996.4|40976.4|40990.2|40970.2|7
1722302710000|2024-07-30 01:25:10|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|0
1722302720000|2024-07-30 01:25:20|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|14
1722302730000|2024-07-30 01:25:30|40988.9|40968.9|40997.7|40977.7|40997.7|40977.7|40987.7|40967.7|4
1722302740000|2024-07-30 01:25:40|40995.2|40975.2|40995.2|40975.2|41000.2|40980.2|40995.2|40975.2|1
1722302750000|2024-07-30 01:25:50|40996.4|40976.4|40994|40974|40999|40979|40994|40974|0
1722302760000|2024-07-30 01:26:00|40996.4|40976.4|40996.5|40976.5|41000.2|40980.2|40994|40974|3
1722302770000|2024-07-30 01:26:10|40997.7|40977.7|40998.9|40978.9|41001.4|40981.4|40997.7|40977.7|0
1722302780000|2024-07-30 01:26:20|41001.4|40981.4|40999|40979|41001.4|40981.4|40997.7|40977.7|0
1722302790000|2024-07-30 01:26:30|40997.7|40977.7|40997.7|40977.7|40998.9|40978.9|40993.9|40973.9|1
1722302800000|2024-07-30 01:26:40|40998.9|40978.9|40995.2|40975.2|41000.2|40980.2|40995.2|40975.2|1
1722302810000|2024-07-30 01:26:50|40996.4|40976.4|40995.2|40975.2|40996.4|40976.4|40995.2|40975.2|0
1722302820000|2024-07-30 01:27:00|40997.6|40977.6|41001.5|40981.5|41001.5|40981.5|40997.6|40977.6|2
1722302830000|2024-07-30 01:27:10|41002.7|40982.7|41006.4|40986.4|41007.6|40987.6|41001.5|40981.5|0
1722302840000|2024-07-30 01:27:20|41007.7|40987.7|41003.9|40983.9|41007.7|40987.7|41002.7|40982.7|2
1722302850000|2024-07-30 01:27:30|41002.7|40982.7|41003.9|40983.9|41003.9|40983.9|41000.2|40980.2|3
1722302860000|2024-07-30 01:27:40|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|0
1722302870000|2024-07-30 01:27:50|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|1
1722302880000|2024-07-30 01:28:00|40996.4|40976.4|40988.8|40968.8|40996.4|40976.4|40988.8|40968.8|0
1722302890000|2024-07-30 01:28:10|40987.6|40967.6|40985|40965|40987.6|40967.6|40985|40965|46
1722302900000|2024-07-30 01:28:20|40972.9|40952.9|40957.6|40937.6|40972.9|40952.9|40957.6|40937.6|10
1722302910000|2024-07-30 01:28:30|40953.8|40933.8|40952.6|40932.6|40953.8|40933.8|40951.3|40931.3|0
1722302920000|2024-07-30 01:28:40|40950|40930|40951.4|40931.4|40951.4|40931.4|40948.8|40928.8|7
1722302930000|2024-07-30 01:28:50|40948.8|40928.8|40961.4|40941.4|40961.4|40941.4|40948.8|40928.8|3
1722302940000|2024-07-30 01:29:00|40961.3|40941.3|40953.8|40933.8|40961.4|40941.4|40953.8|40933.8|5
1722302950000|2024-07-30 01:29:10|40952.6|40932.6|40955.1|40935.1|40955.1|40935.1|40952.6|40932.6|2
1722302960000|2024-07-30 01:29:20|40956.4|40936.4|40958.8|40938.8|40958.8|40938.8|40955.1|40935.1|0
1722302970000|2024-07-30 01:29:30|40960.1|40940.1|40961.4|40941.4|40962.7|40942.7|40960.1|40940.1|3
1722302980000|2024-07-30 01:29:40|40960.1|40940.1|40963.8|40943.8|40963.8|40943.8|40958.9|40938.9|1
1722302990000|2024-07-30 01:29:50|40966.3|40946.3|40973.8|40953.8|40977.6|40957.6|40966.3|40946.3|3
1722303000000|2024-07-30 01:30:00|40972.6|40952.6|40965.1|40945.1|40972.6|40952.6|40957.6|40937.6|15
1722303010000|2024-07-30 01:30:10|40962.6|40942.6|40955.1|40935.1|40962.6|40942.6|40955.1|40935.1|0
1722303020000|2024-07-30 01:30:20|40953.9|40933.9|40956.3|40936.3|40956.3|40936.3|40952.6|40932.6|5
1722303030000|2024-07-30 01:30:30|40955.1|40935.1|40937.6|40917.6|40956.4|40936.4|40935.1|40915.1|15
1722303040000|2024-07-30 01:30:40|40938.8|40918.8|40942.6|40922.6|40947.6|40927.6|40938.8|40918.8|0
1722303050000|2024-07-30 01:30:50|40943.8|40923.8|40947.6|40927.6|40950.1|40930.1|40942.6|40922.6|0
1722303060000|2024-07-30 01:31:00|40946.4|40926.4|40948.9|40928.9|40948.9|40928.9|40945.2|40925.2|2
1722303070000|2024-07-30 01:31:10|40950.2|40930.2|40946.4|40926.4|40952.6|40932.6|40946.4|40926.4|2
1722303080000|2024-07-30 01:31:20|40945.1|40925.1|40951.4|40931.4|40951.4|40931.4|40942.6|40922.6|2
1722303090000|2024-07-30 01:31:30|40952.6|40932.6|40951.4|40931.4|40953.8|40933.8|40947.6|40927.6|4
1722303100000|2024-07-30 01:31:40|40950.1|40930.1|40946.4|40926.4|40950.1|40930.1|40942.6|40922.6|9
1722303110000|2024-07-30 01:31:50|40947.8|40927.8|40952.6|40932.6|40952.6|40932.6|40947.8|40927.8|0
1722303120000|2024-07-30 01:32:00|40953.9|40933.9|40961.4|40941.4|40962.6|40942.6|40953.9|40933.9|6
1722303130000|2024-07-30 01:32:10|40963.8|40943.8|40962.8|40942.8|40967.8|40947.8|40962.8|40942.8|0
1722303140000|2024-07-30 01:32:20|40961.4|40941.4|40965.1|40945.1|40966.4|40946.4|40960.1|40940.1|2
1722303150000|2024-07-30 01:32:30|40966.4|40946.4|40962.6|40942.6|40966.4|40946.4|40961.4|40941.4|0
1722303160000|2024-07-30 01:32:40|40965.1|40945.1|40961.4|40941.4|40966.4|40946.4|40961.4|40941.4|1
1722303170000|2024-07-30 01:32:50|40960.1|40940.1|40952.5|40932.5|40960.1|40940.1|40952.5|40932.5|0
1722303180000|2024-07-30 01:33:00|40953.8|40933.8|40953.8|40933.8|40955|40935|40948.8|40928.8|9
1722303190000|2024-07-30 01:33:10|40955.1|40935.1|40955.1|40935.1|40956.4|40936.4|40952.6|40932.6|0
1722303200000|2024-07-30 01:33:20|40956.4|40936.4|40933.9|40913.9|40956.4|40936.4|40933.9|40913.9|1
1722303210000|2024-07-30 01:33:30|40932.8|40912.8|40930.3|40910.3|40934.1|40914.1|40930.3|40910.3|1
1722303220000|2024-07-30 01:33:40|40929.1|40909.1|40926.7|40906.7|40929.1|40909.1|40926.7|40906.7|1
1722303230000|2024-07-30 01:33:50|40925.4|40905.4|40915.3|40895.3|40925.4|40905.4|40915.3|40895.3|22
1722303240000|2024-07-30 01:34:00|40919.1|40899.1|40930.3|40910.3|40930.3|40910.3|40919.1|40899.1|21
1722303250000|2024-07-30 01:34:10|40928.9|40908.9|40930.3|40910.3|40930.3|40910.3|40927.8|40907.8|9
1722303260000|2024-07-30 01:34:20|40929.1|40909.1|40920.3|40900.3|40929.1|40909.1|40920.3|40900.3|16
1722303270000|2024-07-30 01:34:30|40921.4|40901.4|40934.1|40914.1|40936.4|40916.4|40921.4|40901.4|5
1722303280000|2024-07-30 01:34:40|40932.8|40912.8|40940.3|40920.3|40940.3|40920.3|40932.8|40912.8|5
1722303290000|2024-07-30 01:34:50|40941.4|40921.4|40942.8|40922.8|40943.9|40923.9|40940.4|40920.4|4
1722303300000|2024-07-30 01:35:00|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|0
1722303310000|2024-07-30 01:35:10|40945.4|40925.4|40951.6|40931.6|40954|40934|40945.4|40925.4|2
1722303320000|2024-07-30 01:35:20|40951.5|40931.5|40954.1|40934.1|40954.1|40934.1|40950.3|40930.3|5
1722303330000|2024-07-30 01:35:30|40951.5|40931.5|40942.8|40922.8|40951.5|40931.5|40942.8|40922.8|0
1722303340000|2024-07-30 01:35:40|40944.1|40924.1|40950.3|40930.3|40950.3|40930.3|40942.8|40922.8|0
1722303350000|2024-07-30 01:35:50|40952.8|40932.8|40970.3|40950.3|40970.3|40950.3|40952.8|40932.8|7
1722303360000|2024-07-30 01:36:00|40971.5|40951.5|40965.3|40945.3|40972.9|40952.9|40964.1|40944.1|3
1722303370000|2024-07-30 01:36:10|40966.6|40946.6|40969.1|40949.1|40969.1|40949.1|40965.3|40945.3|2
1722303380000|2024-07-30 01:36:20|40972.9|40952.9|40971.5|40951.5|40972.9|40952.9|40969.1|40949.1|2
1722303390000|2024-07-30 01:36:30|40969.1|40949.1|40969.1|40949.1|40974.1|40954.1|40969.1|40949.1|2
1722303400000|2024-07-30 01:36:40|40967.9|40947.9|40966.6|40946.6|40969.1|40949.1|40965.3|40945.3|1
1722303410000|2024-07-30 01:36:50|40965.3|40945.3|40959.1|40939.1|40969.1|40949.1|40955.3|40935.3|4
1722303420000|2024-07-30 01:37:00|40957.9|40937.9|40955.3|40935.3|40957.9|40937.9|40951.6|40931.6|4
1722303430000|2024-07-30 01:37:10|40957.9|40937.9|40959.1|40939.1|40962.9|40942.9|40957.9|40937.9|1
1722303440000|2024-07-30 01:37:20|40954.1|40934.1|40949.1|40929.1|40954.1|40934.1|40949.1|40929.1|3
1722303450000|2024-07-30 01:37:30|40946.6|40926.6|40939.1|40919.1|40946.6|40926.6|40939.1|40919.1|6
1722303460000|2024-07-30 01:37:40|40937.8|40917.8|40935.3|40915.3|40939.1|40919.1|40935.3|40915.3|1
1722303470000|2024-07-30 01:37:50|40934.1|40914.1|40917.8|40897.8|40934.1|40914.1|40917.8|40897.8|6
1722303480000|2024-07-30 01:38:00|40919.1|40899.1|40920.3|40900.3|40921.6|40901.6|40919.1|40899.1|3
1722303490000|2024-07-30 01:38:10|40924.1|40904.1|40917.9|40897.9|40927.9|40907.9|40917.9|40897.9|1
1722303500000|2024-07-30 01:38:20|40919.1|40899.1|40920.3|40900.3|40920.3|40900.3|40916.6|40896.6|3
1722303510000|2024-07-30 01:38:30|40919|40899|40925.3|40905.3|40925.3|40905.3|40919|40899|0
1722303520000|2024-07-30 01:38:40|40927.9|40907.9|40927.9|40907.9|40927.9|40907.9|40924.1|40904.1|0
1722303530000|2024-07-30 01:38:50|40925.4|40905.4|40914.1|40894.1|40925.4|40905.4|40914.1|40894.1|0
1722303540000|2024-07-30 01:39:00|40915.3|40895.3|40924.1|40904.1|40924.1|40904.1|40915.3|40895.3|1
1722303550000|2024-07-30 01:39:10|40922.8|40902.8|40929.1|40909.1|40929.1|40909.1|40922.8|40902.8|0
1722303560000|2024-07-30 01:39:20|40930.3|40910.3|40932.8|40912.8|40937.8|40917.8|40930.3|40910.3|2
1722303570000|2024-07-30 01:39:30|40934.1|40914.1|40935.3|40915.3|40935.3|40915.3|40929.1|40909.1|2
1722303580000|2024-07-30 01:39:40|40939.1|40919.1|40944.1|40924.1|40947.8|40927.8|40939.1|40919.1|4
1722303590000|2024-07-30 01:39:50|40942.9|40922.9|40949.1|40929.1|40951.5|40931.5|40941.6|40921.6|3
1722303600000|2024-07-30 01:40:00|40951.5|40931.5|40955.3|40935.3|40959.1|40939.1|40949.1|40929.1|2
1722303610000|2024-07-30 01:40:10|40954.1|40934.1|40954.1|40934.1|40955.3|40935.3|40954.1|40934.1|0
1722303620000|2024-07-30 01:40:20|40952.8|40932.8|40941.5|40921.5|40955.3|40935.3|40941.5|40921.5|0
1722303630000|2024-07-30 01:40:30|40939.1|40919.1|40931.6|40911.6|40939.1|40919.1|40930.3|40910.3|0
1722303640000|2024-07-30 01:40:40|40930.3|40910.3|40916.5|40896.5|40930.3|40910.3|40914.1|40894.1|6
1722303650000|2024-07-30 01:40:50|40917.8|40897.8|40920.3|40900.3|40922.8|40902.8|40916.5|40896.5|1
1722303660000|2024-07-30 01:41:00|40919|40899|40919|40899|40920.3|40900.3|40917.7|40897.7|0
1722303670000|2024-07-30 01:41:10|40920.3|40900.3|40915.3|40895.3|40920.3|40900.3|40915.3|40895.3|1
1722303680000|2024-07-30 01:41:20|40917.8|40897.8|40926.5|40906.5|40926.5|40906.5|40917.8|40897.8|1
1722303690000|2024-07-30 01:41:30|40927.8|40907.8|40932.8|40912.8|40932.8|40912.8|40927.8|40907.8|1
1722303700000|2024-07-30 01:41:40|40930.3|40910.3|40927.8|40907.8|40930.3|40910.3|40926.5|40906.5|1
1722303710000|2024-07-30 01:41:50|40929.1|40909.1|40926.5|40906.5|40931.5|40911.5|40926.5|40906.5|0
1722303720000|2024-07-30 01:42:00|40925.3|40905.3|40911.5|40891.5|40925.3|40905.3|40911.5|40891.5|8
1722303730000|2024-07-30 01:42:10|40912.8|40892.8|40912.8|40892.8|40914|40894|40912.8|40892.8|1
1722303740000|2024-07-30 01:42:20|40911.6|40891.6|40907.8|40887.8|40912.8|40892.8|40907.8|40887.8|2
1722303750000|2024-07-30 01:42:30|40905.3|40885.3|40900.3|40880.3|40906.5|40886.5|40900.3|40880.3|8
1722303760000|2024-07-30 01:42:40|40896.5|40876.5|40896.6|40876.6|40897.9|40877.9|40891.5|40871.5|7
1722303770000|2024-07-30 01:42:50|40895.3|40875.3|40891.6|40871.6|40895.3|40875.3|40891.6|40871.6|1
1722303780000|2024-07-30 01:43:00|40895.3|40875.3|40907.8|40887.8|40907.8|40887.8|40895.3|40875.3|6
1722303790000|2024-07-30 01:43:10|40906.8|40886.8|40917.8|40897.8|40917.8|40897.8|40904.1|40884.1|2
1722303800000|2024-07-30 01:43:20|40916.6|40896.6|40914.1|40894.1|40917.8|40897.8|40912.8|40892.8|0
1722303810000|2024-07-30 01:43:30|40915.3|40895.3|40910.3|40890.3|40915.3|40895.3|40910.3|40890.3|0
1722303820000|2024-07-30 01:43:40|40912.8|40892.8|40914.1|40894.1|40914.1|40894.1|40911.5|40891.5|0
1722303830000|2024-07-30 01:43:50|40915.3|40895.3|40912.9|40892.9|40917.9|40897.9|40912.9|40892.9|1
1722303840000|2024-07-30 01:44:00|40911.8|40891.8|40914.1|40894.1|40915.4|40895.4|40911.8|40891.8|5
1722303850000|2024-07-30 01:44:10|40909.1|40889.1|40899.1|40879.1|40909.1|40889.1|40899.1|40879.1|18
1722303860000|2024-07-30 01:44:20|40900.3|40880.3|40888|40868|40901.6|40881.6|40886.5|40866.5|12
1722303870000|2024-07-30 01:44:30|40886.6|40866.6|40886.6|40866.6|40889.1|40869.1|40884.1|40864.1|9
1722303880000|2024-07-30 01:44:40|40885.3|40865.3|40883|40863|40890.5|40870.5|40880.5|40860.5|18
1722303890000|2024-07-30 01:44:50|40881.6|40861.6|40881.6|40861.6|40884.1|40864.1|40879.1|40859.1|18
1722303900000|2024-07-30 01:45:00|40884.1|40864.1|40873|40853|40884.1|40864.1|40864.3|40844.3|19
1722303910000|2024-07-30 01:45:10|40868|40848|40861.8|40841.8|40868|40848|40861.8|40841.8|27
1722303920000|2024-07-30 01:45:20|40859.3|40839.3|40843|40823|40859.3|40839.3|40841.8|40821.8|50
1722303930000|2024-07-30 01:45:30|40846.8|40826.8|40849.3|40829.3|40849.3|40829.3|40843|40823|27
1722303940000|2024-07-30 01:45:40|40856.8|40836.8|40856.8|40836.8|40859.4|40839.4|40855.6|40835.6|30
1722303950000|2024-07-30 01:45:50|40859.3|40839.3|40851.6|40831.6|40859.3|40839.3|40850.5|40830.5|11
1722303960000|2024-07-30 01:46:00|40850.3|40830.3|40855.3|40835.3|40859.1|40839.1|40850.3|40830.3|5
1722303970000|2024-07-30 01:46:10|40858|40838|40860.3|40840.3|40860.3|40840.3|40855.3|40835.3|9
1722303980000|2024-07-30 01:46:20|40859.1|40839.1|40855.3|40835.3|40860.3|40840.3|40855.3|40835.3|2
1722303990000|2024-07-30 01:46:30|40856.5|40836.5|40859.1|40839.1|40859.1|40839.1|40855.3|40835.3|3
1722304000000|2024-07-30 01:46:40|40858|40838|40855.3|40835.3|40859.1|40839.1|40855.3|40835.3|10
1722304010000|2024-07-30 01:46:50|40854.1|40834.1|40851.5|40831.5|40854.1|40834.1|40851.5|40831.5|2
1722304020000|2024-07-30 01:47:00|40848.9|40828.9|40839.1|40819.1|40848.9|40828.9|40834.1|40814.1|21
1722304030000|2024-07-30 01:47:10|40840.3|40820.3|40834.1|40814.1|40844.1|40824.1|40834.1|40814.1|29
1722304040000|2024-07-30 01:47:20|40838|40818|40836.8|40816.8|40838|40818|40833|40813|3
1722304050000|2024-07-30 01:47:30|40835.6|40815.6|40833|40813|40835.6|40815.6|40833|40813|12
1722304060000|2024-07-30 01:47:40|40835.5|40815.5|40831.8|40811.8|40838|40818|40824.3|40804.3|28
1722304070000|2024-07-30 01:47:50|40830.6|40810.6|40818|40798|40830.6|40810.6|40816.8|40796.8|20
1722304080000|2024-07-30 01:48:00|40814.3|40794.3|40814.3|40794.3|40825.5|40805.5|40813|40793|49
1722304090000|2024-07-30 01:48:10|40813.1|40793.1|40824.2|40804.2|40824.2|40804.2|40806.8|40786.8|56
1722304100000|2024-07-30 01:48:20|40820.3|40800.3|40821.8|40801.8|40824.2|40804.2|40820.3|40800.3|23
1722304110000|2024-07-30 01:48:30|40823|40803|40821.8|40801.8|40823|40803|40819.3|40799.3|4
1722304120000|2024-07-30 01:48:40|40823|40803|40830.6|40810.6|40830.6|40810.6|40823|40803|3
1722304130000|2024-07-30 01:48:50|40833.1|40813.1|40849.2|40829.2|40849.2|40829.2|40833.1|40813.1|9
1722304140000|2024-07-30 01:49:00|40848|40828|40850.5|40830.5|40850.5|40830.5|40846.8|40826.8|2
1722304150000|2024-07-30 01:49:10|40848|40828|40840.6|40820.6|40848|40828|40840.6|40820.6|10
1722304160000|2024-07-30 01:49:20|40838|40818|40843|40823|40843|40823|40835.3|40815.3|3
1722304170000|2024-07-30 01:49:30|40851.5|40831.5|40844.3|40824.3|40854.2|40834.2|40841.8|40821.8|12
1722304180000|2024-07-30 01:49:40|40845.5|40825.5|40856.8|40836.8|40856.8|40836.8|40845.5|40825.5|8
1722304190000|2024-07-30 01:49:50|40855.5|40835.5|40841.8|40821.8|40855.5|40835.5|40841.8|40821.8|25
1722304200000|2024-07-30 01:50:00|40839.3|40819.3|40840.6|40820.6|40841.8|40821.8|40834.2|40814.2|10
1722304210000|2024-07-30 01:50:10|40839.3|40819.3|40841.8|40821.8|40849.3|40829.3|40839.3|40819.3|13
1722304220000|2024-07-30 01:50:20|40843|40823|40841.8|40821.8|40845.5|40825.5|40841.8|40821.8|7
1722304230000|2024-07-30 01:50:30|40840.6|40820.6|40841.8|40821.8|40843|40823|40838.1|40818.1|7
1722304240000|2024-07-30 01:50:40|40840.6|40820.6|40838|40818|40840.6|40820.6|40833|40813|2
1722304250000|2024-07-30 01:50:50|40839.3|40819.3|40841.8|40821.8|40845.5|40825.5|40839.3|40819.3|0
1722304260000|2024-07-30 01:51:00|40839.3|40819.3|40841.8|40821.8|40844.3|40824.3|40839.3|40819.3|3
1722304270000|2024-07-30 01:51:10|40839.2|40819.2|40826.8|40806.8|40839.2|40819.2|40826.8|40806.8|4
1722304280000|2024-07-30 01:51:20|40825.5|40805.5|40826.7|40806.7|40826.7|40806.7|40820.3|40800.3|4
1722304290000|2024-07-30 01:51:30|40828|40808|40834.3|40814.3|40834.3|40814.3|40826.8|40806.8|1
1722304300000|2024-07-30 01:51:40|40835.5|40815.5|40836.8|40816.8|40838|40818|40833|40813|2
1722304310000|2024-07-30 01:51:50|40834.2|40814.2|40836.8|40816.8|40836.8|40816.8|40831.8|40811.8|2
1722304320000|2024-07-30 01:52:00|40838|40818|40851.8|40831.8|40851.8|40831.8|40838|40818|0
1722304330000|2024-07-30 01:52:10|40853|40833|40859.3|40839.3|40860.5|40840.5|40853|40833|1
1722304340000|2024-07-30 01:52:20|40858|40838|40863|40843|40863|40843|40858|40838|2
1722304350000|2024-07-30 01:52:30|40861.8|40841.8|40845.6|40825.6|40861.8|40841.8|40845.6|40825.6|1
1722304360000|2024-07-30 01:52:40|40841.8|40821.8|40831.8|40811.8|40841.8|40821.8|40831.8|40811.8|5
1722304370000|2024-07-30 01:52:50|40833|40813|40841.8|40821.8|40841.8|40821.8|40833|40813|1
1722304380000|2024-07-30 01:53:00|40843|40823|40851.8|40831.8|40853.1|40833.1|40841.8|40821.8|1
1722304390000|2024-07-30 01:53:10|40850.5|40830.5|40836.8|40816.8|40851.8|40831.8|40836.8|40816.8|2
1722304400000|2024-07-30 01:53:20|40835.5|40815.5|40837.9|40817.9|40837.9|40817.9|40831.7|40811.7|4
1722304410000|2024-07-30 01:53:30|40836.7|40816.7|40833.1|40813.1|40839.2|40819.2|40833.1|40813.1|0
1722304420000|2024-07-30 01:53:40|40834.3|40814.3|40844.2|40824.2|40844.2|40824.2|40831.8|40811.8|0
1722304430000|2024-07-30 01:53:50|40843|40823|40844.2|40824.2|40846.8|40826.8|40840.5|40820.5|5
1722304440000|2024-07-30 01:54:00|40845.5|40825.5|40848|40828|40848|40828|40840.5|40820.5|2
1722304450000|2024-07-30 01:54:10|40849.2|40829.2|40849.2|40829.2|40851.7|40831.7|40849.2|40829.2|2
1722304460000|2024-07-30 01:54:20|40851.7|40831.7|40854.2|40834.2|40858|40838|40849.2|40829.2|1
1722304470000|2024-07-30 01:54:30|40855.4|40835.4|40848|40828|40859.2|40839.2|40846.7|40826.7|1
1722304480000|2024-07-30 01:54:40|40846.7|40826.7|40841.7|40821.7|40848|40828|40841.7|40821.7|1
1722304490000|2024-07-30 01:54:50|40844.2|40824.2|40841.7|40821.7|40844.2|40824.2|40841.7|40821.7|6
1722304500000|2024-07-30 01:55:00|40839.2|40819.2|40845.5|40825.5|40846.7|40826.7|40839.2|40819.2|4
1722304510000|2024-07-30 01:55:10|40846.8|40826.8|40844.2|40824.2|40849.2|40829.2|40844.2|40824.2|0
1722304520000|2024-07-30 01:55:20|40849.2|40829.2|40841.7|40821.7|40849.2|40829.2|40841.7|40821.7|1
1722304530000|2024-07-30 01:55:30|40840.4|40820.4|40841.7|40821.7|40841.7|40821.7|40840.4|40820.4|0
1722304540000|2024-07-30 01:55:40|40840.5|40820.5|40843|40823|40844.2|40824.2|40839.2|40819.2|0
1722304550000|2024-07-30 01:55:50|40841.7|40821.7|40844.2|40824.2|40844.2|40824.2|40841.7|40821.7|2
1722304560000|2024-07-30 01:56:00|40839.2|40819.2|40837.9|40817.9|40844.2|40824.2|40837.9|40817.9|5
1722304570000|2024-07-30 01:56:10|40836.7|40816.7|40835.5|40815.5|40836.7|40816.7|40834.2|40814.2|7
1722304580000|2024-07-30 01:56:20|40836.7|40816.7|40845.5|40825.5|40845.5|40825.5|40836.7|40816.7|1
1722304590000|2024-07-30 01:56:30|40844.3|40824.3|40846.8|40826.8|40846.8|40826.8|40839.2|40819.2|8
1722304600000|2024-07-30 01:56:40|40848|40828|40856.8|40836.8|40856.8|40836.8|40848|40828|0
1722304610000|2024-07-30 01:56:50|40858|40838|40860.5|40840.5|40860.5|40840.5|40853|40833|1
1722304620000|2024-07-30 01:57:00|40863|40843|40861.8|40841.8|40863|40843|40861.8|40841.8|0
1722304630000|2024-07-30 01:57:10|40860.7|40840.7|40860.5|40840.5|40860.7|40840.7|40856.8|40836.8|2
1722304640000|2024-07-30 01:57:20|40863|40843|40860.5|40840.5|40863|40843|40860.5|40840.5|0
1722304650000|2024-07-30 01:57:30|40861.8|40841.8|40860.7|40840.7|40861.8|40841.8|40859.3|40839.3|5
1722304660000|2024-07-30 01:57:40|40861.8|40841.8|40861.8|40841.8|40864.3|40844.3|40859.3|40839.3|0
1722304670000|2024-07-30 01:57:50|40860.7|40840.7|40856.8|40836.8|40860.7|40840.7|40854.3|40834.3|3
1722304680000|2024-07-30 01:58:00|40854.3|40834.3|40848|40828|40856.8|40836.8|40848|40828|5
1722304690000|2024-07-30 01:58:10|40849.2|40829.2|40851.8|40831.8|40851.8|40831.8|40849.2|40829.2|1
1722304700000|2024-07-30 01:58:20|40853.2|40833.2|40856.8|40836.8|40856.8|40836.8|40851.8|40831.8|4
1722304710000|2024-07-30 01:58:30|40858|40838|40856.8|40836.8|40859.3|40839.3|40856.8|40836.8|0
1722304720000|2024-07-30 01:58:40|40855.5|40835.5|40853|40833|40855.5|40835.5|40853|40833|3
1722304730000|2024-07-30 01:58:50|40851.8|40831.8|40843|40823|40853|40833|40843|40823|2
1722304740000|2024-07-30 01:59:00|40841.8|40821.8|40838|40818|40841.8|40821.8|40838|40818|3
1722304750000|2024-07-30 01:59:10|40839.2|40819.2|40833|40813|40839.2|40819.2|40833|40813|1
1722304760000|2024-07-30 01:59:20|40831.8|40811.8|40833|40813|40833|40813|40829.3|40809.3|4
1722304770000|2024-07-30 01:59:30|40831.8|40811.8|40839.3|40819.3|40839.3|40819.3|40830.5|40810.5|0
1722304780000|2024-07-30 01:59:40|40838|40818|40845.5|40825.5|40845.5|40825.5|40838|40818|0
1722304790000|2024-07-30 01:59:50|40846.8|40826.8|40843|40823|40850.5|40830.5|40843|40823|4
1722304800000|2024-07-30 02:00:00|40841.8|40821.8|40842|40822|40844.3|40824.3|40833|40813|18
1722304810000|2024-07-30 02:00:10|40840.7|40820.7|40841.8|40821.8|40843.2|40823.2|40838.2|40818.2|14
1722304820000|2024-07-30 02:00:20|40839.3|40819.3|40843|40823|40843|40823|40839.3|40819.3|0
1722304830000|2024-07-30 02:00:30|40841.9|40821.9|40836.9|40816.9|40846.9|40826.9|40835.7|40815.7|8
1722304840000|2024-07-30 02:00:40|40835.7|40815.7|40828.2|40808.2|40835.7|40815.7|40826.9|40806.9|13
1722304850000|2024-07-30 02:00:50|40829.5|40809.5|40827|40807|40832|40812|40827|40807|11
1722304860000|2024-07-30 02:01:00|40824.5|40804.5|40835.8|40815.8|40835.8|40815.8|40822|40802|27
1722304870000|2024-07-30 02:01:10|40837|40817|40837|40817|40837|40817|40832|40812|12
1722304880000|2024-07-30 02:01:20|40835.8|40815.8|40842|40822|40842|40822|40834.5|40814.5|16
1722304890000|2024-07-30 02:01:30|40837|40817|40834.5|40814.5|40842|40822|40829.4|40809.4|30
1722304900000|2024-07-30 02:01:40|40832|40812|40827|40807|40837|40817|40824.5|40804.5|15
1722304910000|2024-07-30 02:01:50|40829.5|40809.5|40827|40807|40830.8|40810.8|40827|40807|8
1722304920000|2024-07-30 02:02:00|40828.2|40808.2|40833.2|40813.2|40833.2|40813.2|40828.2|40808.2|3
1722304930000|2024-07-30 02:02:10|40837|40817|40854.5|40834.5|40855.8|40835.8|40837|40817|12
1722304940000|2024-07-30 02:02:20|40853.3|40833.3|40854.5|40834.5|40854.5|40834.5|40849.5|40829.5|3
1722304950000|2024-07-30 02:02:30|40855.7|40835.7|40858.2|40838.2|40858.2|40838.2|40854.5|40834.5|5
1722304960000|2024-07-30 02:02:40|40857|40837|40857|40837|40862|40842|40857|40837|0
1722304970000|2024-07-30 02:02:50|40855.8|40835.8|40852|40832|40857|40837|40850.8|40830.8|0
1722304980000|2024-07-30 02:03:00|40849.5|40829.5|40848.2|40828.2|40852|40832|40848.2|40828.2|1
1722304990000|2024-07-30 02:03:10|40850.7|40830.7|40852|40832|40852|40832|40849.5|40829.5|3
1722305000000|2024-07-30 02:03:20|40849.5|40829.5|40854.5|40834.5|40854.5|40834.5|40849.5|40829.5|0
1722305010000|2024-07-30 02:03:30|40852|40832|40842|40822|40852|40832|40842|40822|6
1722305020000|2024-07-30 02:03:40|40843.2|40823.2|40839.5|40819.5|40847|40827|40839.5|40819.5|8
1722305030000|2024-07-30 02:03:50|40838.3|40818.3|40827|40807|40838.3|40818.3|40825.8|40805.8|0
1722305040000|2024-07-30 02:04:00|40823.3|40803.3|40822|40802|40824.5|40804.5|40820.8|40800.8|1
1722305050000|2024-07-30 02:04:10|40824.5|40804.5|40822|40802|40824.5|40804.5|40820.7|40800.7|2
1722305060000|2024-07-30 02:04:20|40819.5|40799.5|40822|40802|40824.5|40804.5|40819.5|40799.5|0
1722305070000|2024-07-30 02:04:30|40828.2|40808.2|40831.9|40811.9|40831.9|40811.9|40828.2|40808.2|10
1722305080000|2024-07-30 02:04:40|40833.2|40813.2|40838.2|40818.2|40838.2|40818.2|40830.7|40810.7|3
1722305090000|2024-07-30 02:04:50|40839.5|40819.5|40835.7|40815.7|40839.5|40819.5|40835.7|40815.7|4
1722305100000|2024-07-30 02:05:00|40833.3|40813.3|40824.5|40804.5|40833.3|40813.3|40823.3|40803.3|42
1722305110000|2024-07-30 02:05:10|40821.9|40801.9|40811.9|40791.9|40821.9|40801.9|40810.7|40790.7|21
1722305120000|2024-07-30 02:05:20|40813.2|40793.2|40811.9|40791.9|40814.5|40794.5|40811.9|40791.9|1
1722305130000|2024-07-30 02:05:30|40814.5|40794.5|40812|40792|40815.7|40795.7|40811.9|40791.9|5
1722305140000|2024-07-30 02:05:40|40813.2|40793.2|40834.5|40814.5|40834.5|40814.5|40813.2|40793.2|31
1722305150000|2024-07-30 02:05:50|40832.2|40812.2|40829.5|40809.5|40834.5|40814.5|40829.5|40809.5|3
1722305160000|2024-07-30 02:06:00|40828.3|40808.3|40848.2|40828.2|40848.2|40828.2|40828.2|40808.2|6
1722305170000|2024-07-30 02:06:10|40849.5|40829.5|40849.5|40829.5|40851.9|40831.9|40849.4|40829.4|3
1722305180000|2024-07-30 02:06:20|40848.2|40828.2|40849.5|40829.5|40849.5|40829.5|40848.2|40828.2|1
1722305190000|2024-07-30 02:06:30|40850.7|40830.7|40845.7|40825.7|40850.7|40830.7|40845.7|40825.7|1
1722305200000|2024-07-30 02:06:40|40846.9|40826.9|40845.7|40825.7|40849.5|40829.5|40845.7|40825.7|0
1722305210000|2024-07-30 02:06:50|40844.5|40824.5|40851.9|40831.9|40853.2|40833.2|40844.5|40824.5|1
1722305220000|2024-07-30 02:07:00|40856.9|40836.9|40859.5|40839.5|40860.7|40840.7|40856.9|40836.9|6
1722305230000|2024-07-30 02:07:10|40861.9|40841.9|40861.9|40841.9|40865.7|40845.7|40861.9|40841.9|3
1722305240000|2024-07-30 02:07:20|40860.7|40840.7|40858.1|40838.1|40860.7|40840.7|40856.9|40836.9|4
1722305250000|2024-07-30 02:07:30|40860.7|40840.7|40861.9|40841.9|40861.9|40841.9|40856.9|40836.9|1
1722305260000|2024-07-30 02:07:40|40860.7|40840.7|40859.5|40839.5|40863.2|40843.2|40859.5|40839.5|0
1722305270000|2024-07-30 02:07:50|40858.3|40838.3|40861.9|40841.9|40861.9|40841.9|40858.3|40838.3|1
1722305290000|2024-07-30 02:08:10|40865.7|40845.7|40865.7|40845.7|40866.9|40846.9|40865.7|40845.7|2
1722305300000|2024-07-30 02:08:20|40864.5|40844.5|40864.5|40844.5|40866.9|40846.9|40864.5|40844.5|2
1722305310000|2024-07-30 02:08:30|40865.7|40845.7|40868.2|40848.2|40868.2|40848.2|40864.5|40844.5|1
1722305320000|2024-07-30 02:08:40|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|0
1722305330000|2024-07-30 02:08:50|40870.7|40850.7|40864.5|40844.5|40871.9|40851.9|40864.5|40844.5|8
1722305340000|2024-07-30 02:09:00|40863.4|40843.4|40863.2|40843.2|40865.7|40845.7|40863.2|40843.2|2
1722305350000|2024-07-30 02:09:10|40862|40842|40862|40842|40862|40842|40862|40842|0
1722305360000|2024-07-30 02:09:20|40865.7|40845.7|40861.9|40841.9|40865.7|40845.7|40861.9|40841.9|1
1722305370000|2024-07-30 02:09:30|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1722305390000|2024-07-30 02:09:50|40859.4|40839.4|40856.9|40836.9|40860.7|40840.7|40856.9|40836.9|5
1722305400000|2024-07-30 02:10:00|40855.7|40835.7|40845.7|40825.7|40855.7|40835.7|40845.7|40825.7|9
1722305410000|2024-07-30 02:10:10|40844.5|40824.5|40847|40827|40848.4|40828.4|40844.5|40824.5|0
1722305420000|2024-07-30 02:10:20|40848.4|40828.4|40856.9|40836.9|40857|40837|40845.7|40825.7|6
1722305430000|2024-07-30 02:10:30|40859.5|40839.5|40855.7|40835.7|40859.5|40839.5|40855.7|40835.7|0
1722305440000|2024-07-30 02:10:40|40854.5|40834.5|40851.9|40831.9|40854.5|40834.5|40851.9|40831.9|5
1722305450000|2024-07-30 02:10:50|40850.7|40830.7|40851.9|40831.9|40851.9|40831.9|40850.7|40830.7|0
1722305460000|2024-07-30 02:11:00|40850.7|40830.7|40854.5|40834.5|40854.5|40834.5|40849.5|40829.5|0
1722305480000|2024-07-30 02:11:20|40853.4|40833.4|40850.7|40830.7|40853.4|40833.4|40850.7|40830.7|0
1722305490000|2024-07-30 02:11:30|40849.5|40829.5|40850.7|40830.7|40850.7|40830.7|40848.2|40828.2|2
1722305500000|2024-07-30 02:11:40|40849.5|40829.5|40849.5|40829.5|40850.7|40830.7|40848.2|40828.2|1
1722305510000|2024-07-30 02:11:50|40845.7|40825.7|40849.5|40829.5|40849.5|40829.5|40845.7|40825.7|0
1722305520000|2024-07-30 02:12:00|40848.4|40828.4|40849.5|40829.5|40850.7|40830.7|40845.7|40825.7|0
1722305530000|2024-07-30 02:12:10|40848.4|40828.4|40849.5|40829.5|40850.7|40830.7|40845.7|40825.7|2
1722305540000|2024-07-30 02:12:20|40850.7|40830.7|40852|40832|40852|40832|40850.7|40830.7|1
1722305550000|2024-07-30 02:12:30|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|2
1722305560000|2024-07-30 02:12:40|40850.7|40830.7|40854.6|40834.6|40854.6|40834.6|40850.7|40830.7|3
1722305570000|2024-07-30 02:12:50|40857.1|40837.1|40859.6|40839.6|40859.6|40839.6|40857.1|40837.1|1
1722305580000|2024-07-30 02:13:00|40860.7|40840.7|40864.6|40844.6|40864.6|40844.6|40860.7|40840.7|1
1722305590000|2024-07-30 02:13:10|40865.9|40845.9|40878.4|40858.4|40878.4|40858.4|40865.9|40845.9|24
1722305600000|2024-07-30 02:13:20|40880.7|40860.7|40871.9|40851.9|40880.7|40860.7|40871.9|40851.9|17
1722305610000|2024-07-30 02:13:30|40869.3|40849.3|40869.6|40849.6|40871.9|40851.9|40866.9|40846.9|3
1722305620000|2024-07-30 02:13:40|40870.7|40850.7|40850.7|40830.7|40870.7|40850.7|40850.7|40830.7|53
1722305630000|2024-07-30 02:13:50|40852.1|40832.1|40853.2|40833.2|40853.2|40833.2|40852.1|40832.1|50
1722305640000|2024-07-30 02:14:00|40852.1|40832.1|40845.7|40825.7|40853.2|40833.2|40845.7|40825.7|2
1722305650000|2024-07-30 02:14:10|40847.1|40827.1|40850.7|40830.7|40850.7|40830.7|40845.7|40825.7|5
1722305660000|2024-07-30 02:14:20|40853.4|40833.4|40857.2|40837.2|40858.4|40838.4|40852.1|40832.1|7
1722305670000|2024-07-30 02:14:30|40854.6|40834.6|40850.7|40830.7|40854.6|40834.6|40850.7|40830.7|1
1722305680000|2024-07-30 02:14:40|40849.6|40829.6|40854.6|40834.6|40854.6|40834.6|40849.6|40829.6|18
1722305690000|2024-07-30 02:14:50|40858.4|40838.4|40857.1|40837.1|40858.4|40838.4|40857.1|40837.1|11
1722305700000|2024-07-30 02:15:00|40855.7|40835.7|40859.6|40839.6|40859.6|40839.6|40854.6|40834.6|1
1722305720000|2024-07-30 02:15:20|40857.2|40837.2|40858.4|40838.4|40858.4|40838.4|40854.6|40834.6|0
1722305730000|2024-07-30 02:15:30|40855.7|40835.7|40859.6|40839.6|40859.6|40839.6|40855.7|40835.7|1
1722305740000|2024-07-30 02:15:40|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|0
1722305750000|2024-07-30 02:15:50|40863.4|40843.4|40860.7|40840.7|40863.4|40843.4|40859.6|40839.6|0
1722305760000|2024-07-30 02:16:00|40859.6|40839.6|40860.7|40840.7|40863.2|40843.2|40859.6|40839.6|2
1722305770000|2024-07-30 02:16:10|40859.6|40839.6|40864.6|40844.6|40864.6|40844.6|40859.6|40839.6|0
1722305790000|2024-07-30 02:16:30|40863.3|40843.3|40861.9|40841.9|40863.3|40843.3|40861.9|40841.9|6
1722305800000|2024-07-30 02:16:40|40864.6|40844.6|40860.8|40840.8|40864.6|40844.6|40860.8|40840.8|1
1722305820000|2024-07-30 02:17:00|40859.4|40839.4|40856.9|40836.9|40859.4|40839.4|40855.6|40835.6|1
1722305830000|2024-07-30 02:17:10|40851.9|40831.9|40848.4|40828.4|40851.9|40831.9|40848.4|40828.4|10
1722305840000|2024-07-30 02:17:20|40849.6|40829.6|40848.4|40828.4|40849.6|40829.6|40848.4|40828.4|0
1722305850000|2024-07-30 02:17:30|40849.6|40829.6|40849.6|40829.6|40849.6|40829.6|40849.6|40829.6|0
1722305860000|2024-07-30 02:17:40|40847.1|40827.1|40849.6|40829.6|40849.6|40829.6|40846.9|40826.9|0
1722305870000|2024-07-30 02:17:50|40848.4|40828.4|40849.6|40829.6|40849.6|40829.6|40845.8|40825.8|1
1722305890000|2024-07-30 02:18:10|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|0
1722305900000|2024-07-30 02:18:20|40849.6|40829.6|40852.1|40832.1|40853.4|40833.4|40849.6|40829.6|0
1722305910000|2024-07-30 02:18:30|40850.8|40830.8|40849.6|40829.6|40850.8|40830.8|40849.6|40829.6|1
1722305930000|2024-07-30 02:18:50|40852.1|40832.1|40853.4|40833.4|40853.4|40833.4|40850.9|40830.9|0
1722305940000|2024-07-30 02:19:00|40852.1|40832.1|40853.4|40833.4|40853.4|40833.4|40852.1|40832.1|5
1722305950000|2024-07-30 02:19:10|40852.1|40832.1|40850.8|40830.8|40852.1|40832.1|40850.8|40830.8|14
1722305960000|2024-07-30 02:19:20|40847.1|40827.1|40847.1|40827.1|40847.1|40827.1|40847.1|40827.1|3
1722305980000|2024-07-30 02:19:40|40845.8|40825.8|40845.8|40825.8|40845.8|40825.8|40845.8|40825.8|0
1722305990000|2024-07-30 02:19:50|40844.6|40824.6|40843.4|40823.4|40847.1|40827.1|40843.4|40823.4|2
1722306000000|2024-07-30 02:20:00|40844.6|40824.6|40844.6|40824.6|40845.8|40825.8|40844.6|40824.6|0
1722306010000|2024-07-30 02:20:10|40845.8|40825.8|40844.6|40824.6|40845.8|40825.8|40844.6|40824.6|0
1722306020000|2024-07-30 02:20:20|40843.4|40823.4|40825.8|40805.8|40843.4|40823.4|40825.8|40805.8|16
1722306030000|2024-07-30 02:20:30|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|3
1722306040000|2024-07-30 02:20:40|40820.8|40800.8|40820.8|40800.8|40820.8|40800.8|40820.8|40800.8|4
1722306050000|2024-07-30 02:20:50|40817|40797|40824.6|40804.6|40827.1|40807.1|40817|40797|61
1722306060000|2024-07-30 02:21:00|40823.4|40803.4|40815.8|40795.8|40823.4|40803.4|40814.6|40794.6|4
1722306070000|2024-07-30 02:21:10|40814.6|40794.6|40819.6|40799.6|40819.6|40799.6|40814.6|40794.6|13
1722306080000|2024-07-30 02:21:20|40820.9|40800.9|40822.1|40802.1|40828.4|40808.4|40820.9|40800.9|47
1722306090000|2024-07-30 02:21:30|40820.8|40800.8|40815.8|40795.8|40820.8|40800.8|40815.8|40795.8|22
1722306100000|2024-07-30 02:21:40|40814.5|40794.5|40820.9|40800.9|40820.9|40800.9|40814.5|40794.5|11
1722306110000|2024-07-30 02:21:50|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|1
1722306120000|2024-07-30 02:22:00|40820.9|40800.9|40820.9|40800.9|40820.9|40800.9|40819.6|40799.6|1
1722306130000|2024-07-30 02:22:10|40823.4|40803.4|40830.9|40810.9|40830.9|40810.9|40823.4|40803.4|1
1722306140000|2024-07-30 02:22:20|40829.6|40809.6|40825.8|40805.8|40829.6|40809.6|40825.8|40805.8|4
1722306150000|2024-07-30 02:22:30|40823.3|40803.3|40815.8|40795.8|40823.3|40803.3|40815.8|40795.8|4
1722306160000|2024-07-30 02:22:40|40813.1|40793.1|40812|40792|40813.1|40793.1|40812|40792|1
1722306180000|2024-07-30 02:23:00|40810.8|40790.8|40810.8|40790.8|40810.8|40790.8|40810.8|40790.8|2
1722306190000|2024-07-30 02:23:10|40807|40787|40807|40787|40807|40787|40807|40787|0
1722306200000|2024-07-30 02:23:20|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|0
1722306210000|2024-07-30 02:23:30|||||||||2
1722306220000|2024-07-30 02:23:40|40808.4|40788.4|40803.4|40783.4|40808.4|40788.4|40800.8|40780.8|29
1722306230000|2024-07-30 02:23:50|40804.6|40784.6|40803.4|40783.4|40804.7|40784.7|40803.4|40783.4|2
1722306240000|2024-07-30 02:24:00|40805.8|40785.8|40803.4|40783.4|40805.8|40785.8|40803.4|40783.4|9
1722306250000|2024-07-30 02:24:10|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|0
1722306260000|2024-07-30 02:24:20|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|0
1722306270000|2024-07-30 02:24:30|40802.1|40782.1|40802.1|40782.1|40803.4|40783.4|40802.1|40782.1|0
1722306280000|2024-07-30 02:24:40|40800.8|40780.8|40800.8|40780.8|40800.8|40780.8|40800.8|40780.8|0
1722306290000|2024-07-30 02:24:50|40802|40782|40805.8|40785.8|40805.8|40785.8|40802|40782|2
1722306300000|2024-07-30 02:25:00|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|3
1722306310000|2024-07-30 02:25:10|40805.8|40785.8|40804.6|40784.6|40805.8|40785.8|40804.6|40784.6|2
1722306320000|2024-07-30 02:25:20|40805.8|40785.8|40805.8|40785.8|40805.8|40785.8|40805.8|40785.8|0
1722306330000|2024-07-30 02:25:30|40804.6|40784.6|40804.6|40784.6|40805.8|40785.8|40804.6|40784.6|0
1722306340000|2024-07-30 02:25:40|40803.3|40783.3|40802.1|40782.1|40803.3|40783.3|40802.1|40782.1|1
1722306350000|2024-07-30 02:25:50|40800.8|40780.8|40805.8|40785.8|40805.8|40785.8|40800.8|40780.8|1
1722306370000|2024-07-30 02:26:10|40807.1|40787.1|40805.8|40785.8|40807.1|40787.1|40805.8|40785.8|3
1722306380000|2024-07-30 02:26:20|40807.1|40787.1|40798.4|40778.4|40807.1|40787.1|40798.4|40778.4|13
1722306390000|2024-07-30 02:26:30|40800.8|40780.8|40804.6|40784.6|40804.6|40784.6|40800.8|40780.8|7
1722306400000|2024-07-30 02:26:40|40805.9|40785.9|40805.9|40785.9|40805.9|40785.9|40805.9|40785.9|1
1722306410000|2024-07-30 02:26:50|40803.6|40783.6|40802.3|40782.3|40803.6|40783.6|40802.3|40782.3|3
1722306420000|2024-07-30 02:27:00|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|3
1722306430000|2024-07-30 02:27:10|40802.1|40782.1|40803.4|40783.4|40803.4|40783.4|40802.1|40782.1|0
1722306440000|2024-07-30 02:27:20|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|0
1722306450000|2024-07-30 02:27:30|40803.4|40783.4|40800.9|40780.9|40803.4|40783.4|40800.9|40780.9|1
1722306470000|2024-07-30 02:27:50|40799.8|40779.8|40799.6|40779.6|40799.8|40779.8|40798.4|40778.4|1
1722306480000|2024-07-30 02:28:00|40797.1|40777.1|40799.6|40779.6|40799.6|40779.6|40797.1|40777.1|0
1722306490000|2024-07-30 02:28:10|40797.1|40777.1|40797.1|40777.1|40799.6|40779.6|40797.1|40777.1|0
1722306500000|2024-07-30 02:28:20|40799.6|40779.6|40802.1|40782.1|40802.1|40782.1|40799.6|40779.6|0
1722306510000|2024-07-30 02:28:30|40800.8|40780.8|40797.1|40777.1|40802.1|40782.1|40797.1|40777.1|2
1722306530000|2024-07-30 02:28:50|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|2
1722306540000|2024-07-30 02:29:00|40801|40781|40797.1|40777.1|40801|40781|40797.1|40777.1|0
1722306560000|2024-07-30 02:29:20|40796|40776|40804.8|40784.8|40804.8|40784.8|40794.6|40774.6|9
1722306570000|2024-07-30 02:29:30|40802.3|40782.3|40804.8|40784.8|40804.8|40784.8|40802.3|40782.3|9
1722306580000|2024-07-30 02:29:40|40802.1|40782.1|40801|40781|40802.1|40782.1|40801|40781|5
1722306590000|2024-07-30 02:29:50|40799.8|40779.8|40799.8|40779.8|40799.8|40779.8|40793.3|40773.3|37
1722306600000|2024-07-30 02:30:00|40798.5|40778.5|40797.3|40777.3|40804.8|40784.8|40792.1|40772.1|25
1722306610000|2024-07-30 02:30:10|40799.8|40779.8|40802.3|40782.3|40804.8|40784.8|40797.3|40777.3|9
1722306620000|2024-07-30 02:30:20|40803.5|40783.5|40789.8|40769.8|40803.5|40783.5|40789.8|40769.8|4
1722306630000|2024-07-30 02:30:30|40791|40771|40781|40761|40792.3|40772.3|40781|40761|10
1722306640000|2024-07-30 02:30:40|40779.6|40759.6|40780.8|40760.8|40784.6|40764.6|40779.6|40759.6|0
1722306650000|2024-07-30 02:30:50|40779.6|40759.6|40773.3|40753.3|40779.6|40759.6|40773.3|40753.3|15
1722306660000|2024-07-30 02:31:00|40771|40751|40759.8|40739.8|40771|40751|40758.5|40738.5|20
1722306670000|2024-07-30 02:31:10|40761|40741|40769.8|40749.8|40774.8|40754.8|40761|40741|7
1722306680000|2024-07-30 02:31:20|40768.6|40748.6|40768.5|40748.5|40771|40751|40764.8|40744.8|32
1722306690000|2024-07-30 02:31:30|40767.3|40747.3|40767.3|40747.3|40767.3|40747.3|40764.8|40744.8|6
1722306700000|2024-07-30 02:31:40|40766.1|40746.1|40759.8|40739.8|40766.1|40746.1|40757.3|40737.3|10
1722306710000|2024-07-30 02:31:50|40757.3|40737.3|40761.1|40741.1|40764.8|40744.8|40757.3|40737.3|4
1722306720000|2024-07-30 02:32:00|40762.3|40742.3|40764.8|40744.8|40767.3|40747.3|40759.8|40739.8|5
1722306730000|2024-07-30 02:32:10|40763.6|40743.6|40762.3|40742.3|40764.8|40744.8|40762.3|40742.3|6
1722306740000|2024-07-30 02:32:20|40761|40741|40758.5|40738.5|40762.3|40742.3|40758.5|40738.5|4
1722306750000|2024-07-30 02:32:30|40757.2|40737.2|40763.5|40743.5|40766|40746|40757.2|40737.2|15
1722306760000|2024-07-30 02:32:40|40764.8|40744.8|40764.8|40744.8|40767.3|40747.3|40763.5|40743.5|1
1722306770000|2024-07-30 02:32:50|40763.6|40743.6|40767.3|40747.3|40767.3|40747.3|40762.3|40742.3|0
1722306780000|2024-07-30 02:33:00|40764.8|40744.8|40764.8|40744.8|40772.3|40752.3|40764.8|40744.8|14
1722306790000|2024-07-30 02:33:10|40766|40746|40769.8|40749.8|40769.8|40749.8|40766|40746|1
1722306800000|2024-07-30 02:33:20|40768.5|40748.5|40767.3|40747.3|40769.8|40749.8|40767.3|40747.3|0
1722306810000|2024-07-30 02:33:30|40764.8|40744.8|40764.8|40744.8|40766|40746|40764.8|40744.8|0
1722306820000|2024-07-30 02:33:40|40763.6|40743.6|40762.3|40742.3|40763.6|40743.6|40757.3|40737.3|6
1722306830000|2024-07-30 02:33:50|40761.1|40741.1|40763.5|40743.5|40763.5|40743.5|40759.8|40739.8|1
1722306840000|2024-07-30 02:34:00|40762.3|40742.3|40762.3|40742.3|40766|40746|40762.3|40742.3|0
1722306850000|2024-07-30 02:34:10|40763.5|40743.5|40762.3|40742.3|40763.5|40743.5|40759.8|40739.8|1
1722306860000|2024-07-30 02:34:20|40759.8|40739.8|40747.3|40727.3|40759.8|40739.8|40747.2|40727.2|20
1722306870000|2024-07-30 02:34:30|40748.5|40728.5|40747.3|40727.3|40748.5|40728.5|40744.8|40724.8|3
1722306880000|2024-07-30 02:34:40|40746.1|40726.1|40756|40736|40756|40736|40746.1|40726.1|3
1722306890000|2024-07-30 02:34:50|40757.3|40737.3|40759.9|40739.9|40759.9|40739.9|40757.3|40737.3|2
1722306900000|2024-07-30 02:35:00|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|40758.6|40738.6|2
1722306910000|2024-07-30 02:35:10|40762.3|40742.3|40758.5|40738.5|40763.6|40743.6|40758.5|40738.5|10
1722306920000|2024-07-30 02:35:20|40761|40741|40760.8|40740.8|40766|40746|40759.7|40739.7|9
1722306930000|2024-07-30 02:35:30|40759.5|40739.5|40754.7|40734.7|40759.5|40739.5|40754.5|40734.5|17
1722306940000|2024-07-30 02:35:40|40753.5|40733.5|40744.7|40724.7|40753.5|40733.5|40744.7|40724.7|5
1722306950000|2024-07-30 02:35:50|40746|40726|40743.5|40723.5|40748.5|40728.5|40743.5|40723.5|19
1722306960000|2024-07-30 02:36:00|40746|40726|40743.4|40723.4|40748.5|40728.5|40743.4|40723.4|28
1722306970000|2024-07-30 02:36:10|40744.7|40724.7|40745.9|40725.9|40747.2|40727.2|40740.9|40720.9|14
1722306980000|2024-07-30 02:36:20|40747.2|40727.2|40752.2|40732.2|40752.2|40732.2|40747.2|40727.2|5
1722306990000|2024-07-30 02:36:30|40753.4|40733.4|40758.4|40738.4|40763.4|40743.4|40753.4|40733.4|9
1722307000000|2024-07-30 02:36:40|40757|40737|40758.4|40738.4|40758.4|40738.4|40755.9|40735.9|7
1722307010000|2024-07-30 02:36:50|40759.7|40739.7|40769.7|40749.7|40769.7|40749.7|40759.7|40739.7|1
1722307020000|2024-07-30 02:37:00|40771|40751|40774.7|40754.7|40774.7|40754.7|40771|40751|2
1722307030000|2024-07-30 02:37:10|40773.4|40753.4|40758.4|40738.4|40773.4|40753.4|40758.4|40738.4|17
1722307040000|2024-07-30 02:37:20|40757.2|40737.2|40752.2|40732.2|40757.2|40737.2|40750.9|40730.9|3
1722307050000|2024-07-30 02:37:30|40750.9|40730.9|40752.2|40732.2|40752.2|40732.2|40749.7|40729.7|2
1722307060000|2024-07-30 02:37:40|40753.4|40733.4|40749.7|40729.7|40754.7|40734.7|40749.7|40729.7|5
1722307070000|2024-07-30 02:37:50|40745.9|40725.9|40735.9|40715.9|40745.9|40725.9|40733.4|40713.4|12
1722307080000|2024-07-30 02:38:00|40734.5|40714.5|40735.9|40715.9|40735.9|40715.9|40729.7|40709.7|12
1722307090000|2024-07-30 02:38:10|40738.4|40718.4|40743.4|40723.4|40743.4|40723.4|40738.4|40718.4|1
1722307100000|2024-07-30 02:38:20|40742.2|40722.2|40739.7|40719.7|40744.7|40724.7|40737|40717|5
1722307110000|2024-07-30 02:38:30|40742|40722|40738.4|40718.4|40744.7|40724.7|40738.4|40718.4|18
1722307120000|2024-07-30 02:38:40|40739.7|40719.7|40737.2|40717.2|40739.7|40719.7|40737.2|40717.2|3
1722307130000|2024-07-30 02:38:50|40738.4|40718.4|40739.7|40719.7|40739.7|40719.7|40737.2|40717.2|1
1722307140000|2024-07-30 02:39:00|40738.4|40718.4|40744.7|40724.7|40745.9|40725.9|40737|40717|10
1722307150000|2024-07-30 02:39:10|40743.5|40723.5|40734.5|40714.5|40743.5|40723.5|40732|40712|2
1722307160000|2024-07-30 02:39:20|40733.2|40713.2|40734.5|40714.5|40734.5|40714.5|40733.2|40713.2|2
1722307170000|2024-07-30 02:39:30|40735.9|40715.9|40730.9|40710.9|40735.9|40715.9|40729.5|40709.5|4
1722307180000|2024-07-30 02:39:40|40732|40712|40724.7|40704.7|40732|40712|40723.5|40703.5|17
1722307190000|2024-07-30 02:39:50|40723.5|40703.5|40728.4|40708.4|40728.4|40708.4|40723.5|40703.5|26
1722307200000|2024-07-30 02:40:00|40729.6|40709.6|40737.2|40717.2|40740.9|40720.9|40729.6|40709.6|5
1722307210000|2024-07-30 02:40:10|40735.9|40715.9|40737.1|40717.1|40738.2|40718.2|40733.2|40713.2|3
1722307220000|2024-07-30 02:40:20|40738.2|40718.2|40739.6|40719.6|40739.6|40719.6|40738.2|40718.2|2
1722307230000|2024-07-30 02:40:30|40740.7|40720.7|40735.9|40715.9|40742.1|40722.1|40735.9|40715.9|1
1722307240000|2024-07-30 02:40:40|40733.2|40713.2|40737.1|40717.1|40737.1|40717.1|40733.2|40713.2|8
1722307250000|2024-07-30 02:40:50|40734.6|40714.6|40740.9|40720.9|40744.6|40724.6|40734.6|40714.6|5
1722307260000|2024-07-30 02:41:00|40739.6|40719.6|40723.4|40703.4|40739.6|40719.6|40722.1|40702.1|1
1722307270000|2024-07-30 02:41:10|40724.7|40704.7|40727.1|40707.1|40729.7|40709.7|40724.7|40704.7|2
1722307280000|2024-07-30 02:41:20|40728.4|40708.4|40737.1|40717.1|40737.1|40717.1|40728.4|40708.4|2
1722307290000|2024-07-30 02:41:30|40735.9|40715.9|40737.1|40717.1|40737.1|40717.1|40735.9|40715.9|0
1722307300000|2024-07-30 02:41:40|40739.7|40719.7|40745.9|40725.9|40747.1|40727.1|40739.7|40719.7|14
1722307310000|2024-07-30 02:41:50|40743.4|40723.4|40745.9|40725.9|40747.1|40727.1|40742.1|40722.1|1
1722307320000|2024-07-30 02:42:00|40743.2|40723.2|40747.1|40727.1|40749.7|40729.7|40742.1|40722.1|5
1722307330000|2024-07-30 02:42:10|40743.4|40723.4|40739.4|40719.4|40743.4|40723.4|40739.4|40719.4|5
1722307340000|2024-07-30 02:42:20|40742.1|40722.1|40747.1|40727.1|40749.6|40729.6|40742.1|40722.1|0
1722307350000|2024-07-30 02:42:30|40748.4|40728.4|40752.1|40732.1|40752.1|40732.1|40747.1|40727.1|3
1722307360000|2024-07-30 02:42:40|40750.9|40730.9|40755.9|40735.9|40757.1|40737.1|40750.9|40730.9|0
1722307370000|2024-07-30 02:42:50|40757.1|40737.1|40750.9|40730.9|40757.1|40737.1|40750.9|40730.9|2
1722307380000|2024-07-30 02:43:00|40749.6|40729.6|40753.5|40733.5|40754.7|40734.7|40745.9|40725.9|2
1722307390000|2024-07-30 02:43:10|40754.7|40734.7|40750.9|40730.9|40755.9|40735.9|40750.9|40730.9|0
1722307400000|2024-07-30 02:43:20|40752.1|40732.1|40757.2|40737.2|40757.2|40737.2|40752.1|40732.1|1
1722307410000|2024-07-30 02:43:30|40755.9|40735.9|40760.9|40740.9|40760.9|40740.9|40755.9|40735.9|0
1722307420000|2024-07-30 02:43:40|40759.7|40739.7|40757.1|40737.1|40760.9|40740.9|40754.6|40734.6|0
1722307430000|2024-07-30 02:43:50|40758.4|40738.4|40773.3|40753.3|40773.3|40753.3|40758.4|40738.4|1
1722307440000|2024-07-30 02:44:00|40775.9|40755.9|40780.9|40760.9|40780.9|40760.9|40772.1|40752.1|6
1722307450000|2024-07-30 02:44:10|40782.1|40762.1|40783.3|40763.3|40784.6|40764.6|40780.9|40760.9|11
1722307460000|2024-07-30 02:44:20|40785.9|40765.9|40789.7|40769.7|40790.8|40770.8|40785.9|40765.9|3
1722307470000|2024-07-30 02:44:30|40788.4|40768.4|40792.2|40772.2|40792.2|40772.2|40784.7|40764.7|2
1722307480000|2024-07-30 02:44:40|40794.7|40774.7|40802.1|40782.1|40802.1|40782.1|40794.7|40774.7|0
1722307490000|2024-07-30 02:44:50|40803.4|40783.4|40809.7|40789.7|40809.7|40789.7|40803.4|40783.4|5
1722307500000|2024-07-30 02:45:00|40810.9|40790.9|40817.2|40797.2|40817.2|40797.2|40810.9|40790.9|6
1722307510000|2024-07-30 02:45:10|40822.2|40802.2|40828.4|40808.4|40829.7|40809.7|40822.2|40802.2|5
1722307520000|2024-07-30 02:45:20|40829.7|40809.7|40835.9|40815.9|40835.9|40815.9|40829.7|40809.7|31
1722307530000|2024-07-30 02:45:30|40837.2|40817.2|40850.8|40830.8|40852.1|40832.1|40837.2|40817.2|10
1722307540000|2024-07-30 02:45:40|40852.1|40832.1|40844.6|40824.6|40853.3|40833.3|40839.4|40819.4|13
1722307550000|2024-07-30 02:45:50|40845.9|40825.9|40849.7|40829.7|40849.7|40829.7|40845.9|40825.9|4
1722307560000|2024-07-30 02:46:00|40847.1|40827.1|40848.4|40828.4|40852.2|40832.2|40845.9|40825.9|4
1722307570000|2024-07-30 02:46:10|40846|40826|40837.1|40817.1|40846|40826|40837.1|40817.1|9
1722307580000|2024-07-30 02:46:20|40835.9|40815.9|40824.6|40804.6|40837.1|40817.1|40824.6|40804.6|0
1722307590000|2024-07-30 02:46:30|40825.8|40805.8|40823.3|40803.3|40825.8|40805.8|40820.8|40800.8|6
1722307600000|2024-07-30 02:46:40|40821.9|40801.9|40824.7|40804.7|40824.7|40804.7|40817.1|40797.1|29
1722307610000|2024-07-30 02:46:50|40822.1|40802.1|40815.9|40795.9|40822.1|40802.1|40811.9|40791.9|8
1722307620000|2024-07-30 02:47:00|40817.1|40797.1|40807.1|40787.1|40817.1|40797.1|40807.1|40787.1|3
1722307630000|2024-07-30 02:47:10|40804.4|40784.4|40803.3|40783.3|40808.3|40788.3|40803.3|40783.3|3
1722307640000|2024-07-30 02:47:20|40802.1|40782.1|40783.4|40763.4|40802.1|40782.1|40783.4|40763.4|3
1722307650000|2024-07-30 02:47:30|40779.6|40759.6|40778.3|40758.3|40779.6|40759.6|40773.3|40753.3|3
1722307660000|2024-07-30 02:47:40|40777.1|40757.1|40769.6|40749.6|40778.3|40758.3|40768.4|40748.4|5
1722307670000|2024-07-30 02:47:50|40767.1|40747.1|40767.1|40747.1|40772.1|40752.1|40767.1|40747.1|5
1722307680000|2024-07-30 02:48:00|40765.9|40745.9|40769.5|40749.5|40777.1|40757.1|40765.8|40745.8|3
1722307690000|2024-07-30 02:48:10|40770.8|40750.8|40767.1|40747.1|40770.8|40750.8|40764.5|40744.5|2
1722307700000|2024-07-30 02:48:20|40768.3|40748.3|40772.1|40752.1|40774.7|40754.7|40768.3|40748.3|2
1722307710000|2024-07-30 02:48:30|40773.3|40753.3|40777.1|40757.1|40777.1|40757.1|40772.1|40752.1|0
1722307720000|2024-07-30 02:48:40|40778.4|40758.4|40780.9|40760.9|40783.4|40763.4|40778.4|40758.4|2
1722307730000|2024-07-30 02:48:50|40784.7|40764.7|40785.9|40765.9|40785.9|40765.9|40783.4|40763.4|1
1722307740000|2024-07-30 02:49:00|40787.1|40767.1|40774.6|40754.6|40787.1|40767.1|40773.4|40753.4|3
1722307750000|2024-07-30 02:49:10|40773.4|40753.4|40768.4|40748.4|40773.4|40753.4|40768.4|40748.4|1
1722307760000|2024-07-30 02:49:20|40770.9|40750.9|40763.3|40743.3|40770.9|40750.9|40762.1|40742.1|3
1722307770000|2024-07-30 02:49:30|40762.1|40742.1|40752.1|40732.1|40762.1|40742.1|40752.1|40732.1|3
1722307780000|2024-07-30 02:49:40|40753.3|40733.3|40752.1|40732.1|40755.9|40735.9|40752.1|40732.1|3
1722307790000|2024-07-30 02:49:50|40748.3|40728.3|40739.6|40719.6|40748.3|40728.3|40733.4|40713.4|21
1722307800000|2024-07-30 02:50:00|40743.4|40723.4|40742.1|40722.1|40747.1|40727.1|40740.8|40720.8|7
1722307810000|2024-07-30 02:50:10|40740.8|40720.8|40754.7|40734.7|40754.7|40734.7|40738.3|40718.3|7
1722307820000|2024-07-30 02:50:20|40753.4|40733.4|40757.1|40737.1|40757.1|40737.1|40752.1|40732.1|0
1722307830000|2024-07-30 02:50:30|40758.3|40738.3|40757.1|40737.1|40762|40742|40757.1|40737.1|6
1722307840000|2024-07-30 02:50:40|40758.3|40738.3|40759.5|40739.5|40763.1|40743.1|40758.3|40738.3|1
1722307850000|2024-07-30 02:50:50|40758.3|40738.3|40764.5|40744.5|40766.8|40746.8|40757.1|40737.1|1
1722307860000|2024-07-30 02:51:00|40763.1|40743.1|40755.8|40735.8|40763.1|40743.1|40754.6|40734.6|2
1722307870000|2024-07-30 02:51:10|40757|40737|40763.3|40743.3|40763.3|40743.3|40757|40737|2
1722307880000|2024-07-30 02:51:20|40765.8|40745.8|40758.4|40738.4|40768.1|40748.1|40758.4|40738.4|1
1722307890000|2024-07-30 02:51:30|40759.6|40739.6|40755.8|40735.8|40760.8|40740.8|40755.8|40735.8|1
1722307900000|2024-07-30 02:51:40|40754.6|40734.6|40754.5|40734.5|40754.6|40734.6|40753.3|40733.3|1
1722307910000|2024-07-30 02:51:50|40753.3|40733.3|40759.5|40739.5|40759.5|40739.5|40752.1|40732.1|13
1722307920000|2024-07-30 02:52:00|40755.7|40735.7|40754.5|40734.5|40755.7|40735.7|40753.3|40733.3|1
1722307930000|2024-07-30 02:52:10|40755.8|40735.8|40764.5|40744.5|40764.5|40744.5|40755.8|40735.8|6
1722307940000|2024-07-30 02:52:20|40763.3|40743.3|40755.7|40735.7|40764.5|40744.5|40755.7|40735.7|0
1722307950000|2024-07-30 02:52:30|40754.3|40734.3|40756.8|40736.8|40756.8|40736.8|40754.3|40734.3|1
1722307960000|2024-07-30 02:52:40|40758|40738|40759.5|40739.5|40760.7|40740.7|40758|40738|0
1722307970000|2024-07-30 02:52:50|40763.2|40743.2|40759.5|40739.5|40763.2|40743.2|40759.5|40739.5|0
1722307980000|2024-07-30 02:53:00|40754.5|40734.5|40745.8|40725.8|40754.5|40734.5|40744.6|40724.6|4
1722307990000|2024-07-30 02:53:10|40744.5|40724.5|40737.1|40717.1|40744.5|40724.5|40737.1|40717.1|6
1722308000000|2024-07-30 02:53:20|40737|40717|40739.5|40719.5|40739.5|40719.5|40734.5|40714.5|0
1722308010000|2024-07-30 02:53:30|40738.3|40718.3|40739.5|40719.5|40739.5|40719.5|40738.3|40718.3|1
1722308020000|2024-07-30 02:53:40|40737|40717|40735.7|40715.7|40737|40717|40735.7|40715.7|0
1722308030000|2024-07-30 02:53:50|40734.5|40714.5|40734.5|40714.5|40734.5|40714.5|40732.1|40712.1|8
1722308040000|2024-07-30 02:54:00|40737|40717|40747|40727|40747.1|40727.1|40737|40717|4
1722308050000|2024-07-30 02:54:10|40748.3|40728.3|40743.3|40723.3|40749.5|40729.5|40743.3|40723.3|0
1722308060000|2024-07-30 02:54:20|40744.5|40724.5|40749.5|40729.5|40749.5|40729.5|40744.5|40724.5|3
1722308070000|2024-07-30 02:54:30|40744.5|40724.5|40754.5|40734.5|40754.5|40734.5|40744.5|40724.5|1
1722308080000|2024-07-30 02:54:40|40756.8|40736.8|40757.1|40737.1|40759.5|40739.5|40755.7|40735.7|0
1722308090000|2024-07-30 02:54:50|40760.8|40740.8|40757.1|40737.1|40760.8|40740.8|40757.1|40737.1|1
1722308100000|2024-07-30 02:55:00|40755.8|40735.8|40760.9|40740.9|40762.1|40742.1|40749.5|40729.5|5
1722308110000|2024-07-30 02:55:10|40759.6|40739.6|40760.8|40740.8|40760.8|40740.8|40758.4|40738.4|1
1722308120000|2024-07-30 02:55:20|40758.3|40738.3|40758.3|40738.3|40762.1|40742.1|40758.3|40738.3|0
1722308130000|2024-07-30 02:55:30|40760.8|40740.8|40758.3|40738.3|40762.1|40742.1|40758.3|40738.3|0
1722308140000|2024-07-30 02:55:40|40757.1|40737.1|40755.8|40735.8|40758.3|40738.3|40755.8|40735.8|2
1722308150000|2024-07-30 02:55:50|40754.6|40734.6|40753.3|40733.3|40754.6|40734.6|40748.3|40728.3|10
1722308160000|2024-07-30 02:56:00|40754.5|40734.5|40762.1|40742.1|40762.1|40742.1|40754.5|40734.5|6
1722308170000|2024-07-30 02:56:10|40760.8|40740.8|40758.3|40738.3|40762.1|40742.1|40757|40737|3
1722308180000|2024-07-30 02:56:20|40759.5|40739.5|40762.1|40742.1|40764.5|40744.5|40759.5|40739.5|3
1722308190000|2024-07-30 02:56:30|40763.3|40743.3|40757.1|40737.1|40763.3|40743.3|40757.1|40737.1|0
1722308200000|2024-07-30 02:56:40|40758.3|40738.3|40763.3|40743.3|40763.3|40743.3|40758.3|40738.3|0
1722308210000|2024-07-30 02:56:50|40762.1|40742.1|40760.8|40740.8|40762.1|40742.1|40760.8|40740.8|0
1722308220000|2024-07-30 02:57:00|40762.1|40742.1|40774.6|40754.6|40774.6|40754.6|40760.8|40740.8|4
1722308230000|2024-07-30 02:57:10|40775.8|40755.8|40773.3|40753.3|40775.8|40755.8|40772.1|40752.1|0
1722308240000|2024-07-30 02:57:20|40774.5|40754.5|40772.1|40752.1|40774.5|40754.5|40772.1|40752.1|1
1722308250000|2024-07-30 02:57:30|40771|40751|40765.8|40745.8|40771|40751|40765.8|40745.8|0
1722308260000|2024-07-30 02:57:40|40767.1|40747.1|40769.5|40749.5|40769.5|40749.5|40767.1|40747.1|5
1722308270000|2024-07-30 02:57:50|40770.8|40750.8|40769.5|40749.5|40770.8|40750.8|40769.5|40749.5|2
1722308280000|2024-07-30 02:58:00|40768.3|40748.3|40768.3|40748.3|40768.3|40748.3|40768.3|40748.3|0
1722308290000|2024-07-30 02:58:10|40767.1|40747.1|40767.1|40747.1|40772.1|40752.1|40767.1|40747.1|1
1722308300000|2024-07-30 02:58:20|40766|40746|40766|40746|40766|40746|40763.3|40743.3|0
1722308310000|2024-07-30 02:58:30|40767.1|40747.1|40779.6|40759.6|40781.1|40761.1|40767.1|40747.1|4
1722308320000|2024-07-30 02:58:40|40781|40761|40782.1|40762.1|40782.1|40762.1|40781|40761|1
1722308330000|2024-07-30 02:58:50|40779.8|40759.8|40778.5|40758.5|40779.8|40759.8|40776|40756|1
1722308340000|2024-07-30 02:59:00|40777.1|40757.1|40772.1|40752.1|40779.8|40759.8|40772.1|40752.1|11
1722308350000|2024-07-30 02:59:10|40769.8|40749.8|40778.5|40758.5|40778.5|40758.5|40769.8|40749.8|0
1722308360000|2024-07-30 02:59:20|40781|40761|40782|40762|40786|40766|40781|40761|8
1722308370000|2024-07-30 02:59:30|40780.7|40760.7|40774.5|40754.5|40780.7|40760.7|40774.5|40754.5|0
1722308380000|2024-07-30 02:59:40|40775.8|40755.8|40779.5|40759.5|40779.5|40759.5|40775.8|40755.8|1
1722308390000|2024-07-30 02:59:50|40778.2|40758.2|40780.7|40760.7|40780.7|40760.7|40775.7|40755.7|2
1722308400000|2024-07-30 03:00:00|40783.3|40763.3|40769.5|40749.5|40784.5|40764.5|40769.5|40749.5|11
1722308410000|2024-07-30 03:00:10|40768.2|40748.2|40780.7|40760.7|40780.7|40760.7|40768.2|40748.2|3
1722308420000|2024-07-30 03:00:20|40779.5|40759.5|40782.2|40762.2|40782.2|40762.2|40777.2|40757.2|2
1722308430000|2024-07-30 03:00:30|40780.8|40760.8|40782.2|40762.2|40783.3|40763.3|40779.5|40759.5|5
1722308440000|2024-07-30 03:00:40|40784.5|40764.5|40783.3|40763.3|40784.5|40764.5|40782.2|40762.2|1
1722308450000|2024-07-30 03:00:50|40784.5|40764.5|40782.2|40762.2|40784.5|40764.5|40782.2|40762.2|1
1722308460000|2024-07-30 03:01:00|40783.3|40763.3|40783.3|40763.3|40783.3|40763.3|40779.5|40759.5|2
1722308470000|2024-07-30 03:01:10|40784.7|40764.7|40788.3|40768.3|40788.3|40768.3|40783.3|40763.3|0
1722308480000|2024-07-30 03:01:20|40789.5|40769.5|40789.5|40769.5|40789.5|40769.5|40788.3|40768.3|0
1722308490000|2024-07-30 03:01:30|40790.7|40770.7|40792|40772|40792|40772|40790.7|40770.7|0
1722308510000|2024-07-30 03:01:50|40789.7|40769.7|40788.3|40768.3|40792.2|40772.2|40788.3|40768.3|1
1722308520000|2024-07-30 03:02:00|40789.5|40769.5|40788.3|40768.3|40789.5|40769.5|40788.3|40768.3|0
1722308530000|2024-07-30 03:02:10|40787.2|40767.2|40782|40762|40787.2|40767.2|40779.7|40759.7|1
1722308540000|2024-07-30 03:02:20|40780.8|40760.8|40787.2|40767.2|40787.2|40767.2|40780.8|40760.8|0
1722308550000|2024-07-30 03:02:30|40786|40766|40783.3|40763.3|40786|40766|40783.3|40763.3|1
1722308560000|2024-07-30 03:02:40|40782|40762|40783.3|40763.3|40784.5|40764.5|40779.5|40759.5|1
1722308570000|2024-07-30 03:02:50|40782.2|40762.2|40779.5|40759.5|40783.3|40763.3|40778.3|40758.3|0
1722308580000|2024-07-30 03:03:00|40780.7|40760.7|40789.5|40769.5|40789.5|40769.5|40780.7|40760.7|15
1722308590000|2024-07-30 03:03:10|40790.7|40770.7|40789.5|40769.5|40791.9|40771.9|40783.2|40763.2|4
1722308600000|2024-07-30 03:03:20|40791.9|40771.9|40799.5|40779.5|40799.5|40779.5|40791.9|40771.9|3
1722308610000|2024-07-30 03:03:30|40795.7|40775.7|40798.3|40778.3|40798.3|40778.3|40795.7|40775.7|2
1722308620000|2024-07-30 03:03:40|40799.5|40779.5|40805.7|40785.7|40805.7|40785.7|40798.3|40778.3|7
1722308630000|2024-07-30 03:03:50|40806.9|40786.9|40806.9|40786.9|40814.5|40794.5|40806.9|40786.9|4
1722308640000|2024-07-30 03:04:00|40805.7|40785.7|40805.7|40785.7|40806.9|40786.9|40803.1|40783.1|1
1722308650000|2024-07-30 03:04:10|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|0
1722308660000|2024-07-30 03:04:20|40810.7|40790.7|40811.9|40791.9|40813.2|40793.2|40810.7|40790.7|0
1722308670000|2024-07-30 03:04:30|40815.7|40795.7|40816.9|40796.9|40818.2|40798.2|40811.9|40791.9|7
1722308680000|2024-07-30 03:04:40|40819.5|40799.5|40819.5|40799.5|40819.5|40799.5|40816.9|40796.9|0
1722308690000|2024-07-30 03:04:50|40821.9|40801.9|40816.9|40796.9|40821.9|40801.9|40816.9|40796.9|4
1722308700000|2024-07-30 03:05:00|40818.2|40798.2|40814.5|40794.5|40821.9|40801.9|40814.5|40794.5|0
1722308710000|2024-07-30 03:05:10|40812.2|40792.2|40805.7|40785.7|40812.2|40792.2|40804.5|40784.5|3
1722308720000|2024-07-30 03:05:20|40808.4|40788.4|40810.7|40790.7|40810.7|40790.7|40805.7|40785.7|6
1722308730000|2024-07-30 03:05:30|40813.4|40793.4|40813.4|40793.4|40813.4|40793.4|40813.4|40793.4|0
1722308740000|2024-07-30 03:05:40|40810.7|40790.7|40816.9|40796.9|40816.9|40796.9|40810.7|40790.7|0
1722308750000|2024-07-30 03:05:50|40818.2|40798.2|40816.9|40796.9|40818.2|40798.2|40816.9|40796.9|1
1722308760000|2024-07-30 03:06:00|40819.5|40799.5|40818.2|40798.2|40823.2|40803.2|40818.2|40798.2|2
1722308770000|2024-07-30 03:06:10|40819.5|40799.5|40814.5|40794.5|40819.5|40799.5|40814.5|40794.5|0
1722308780000|2024-07-30 03:06:20|40819.5|40799.5|40811.9|40791.9|40819.5|40799.5|40811.9|40791.9|0
1722308790000|2024-07-30 03:06:30|40814.5|40794.5|40814.5|40794.5|40814.5|40794.5|40811.9|40791.9|2
1722308800000|2024-07-30 03:06:40|40815.7|40795.7|40814.5|40794.5|40815.7|40795.7|40814.5|40794.5|0
1722308810000|2024-07-30 03:06:50|40813.4|40793.4|40809.5|40789.5|40814.5|40794.5|40809.5|40789.5|4
1722308820000|2024-07-30 03:07:00|40808.2|40788.2|40809.5|40789.5|40809.5|40789.5|40805.7|40785.7|1
1722308830000|2024-07-30 03:07:10|40810.9|40790.9|40808.4|40788.4|40810.9|40790.9|40808.4|40788.4|1
1722308840000|2024-07-30 03:07:20|40805.7|40785.7|40804.5|40784.5|40808.4|40788.4|40804.5|40784.5|1
1722308850000|2024-07-30 03:07:30|40805.9|40785.9|40804.5|40784.5|40808.4|40788.4|40804.5|40784.5|1
1722308860000|2024-07-30 03:07:40|40805.9|40785.9|40808.4|40788.4|40808.4|40788.4|40805.9|40785.9|9
1722308870000|2024-07-30 03:07:50|40811|40791|40807.2|40787.2|40812.2|40792.2|40807.2|40787.2|0
1722308880000|2024-07-30 03:08:00|40805.9|40785.9|40809.6|40789.6|40809.6|40789.6|40803.4|40783.4|1
1722308890000|2024-07-30 03:08:10|40812.1|40792.1|40817.2|40797.2|40818.4|40798.4|40810.9|40790.9|3
1722308900000|2024-07-30 03:08:20|40815.9|40795.9|40812.2|40792.2|40815.9|40795.9|40812.2|40792.2|1
1722308910000|2024-07-30 03:08:30|40813.4|40793.4|40814.6|40794.6|40815.9|40795.9|40812.2|40792.2|0
1722308920000|2024-07-30 03:08:40|40813.4|40793.4|40819.6|40799.6|40819.6|40799.6|40812.2|40792.2|1
1722308930000|2024-07-30 03:08:50|40820.9|40800.9|40819.6|40799.6|40820.9|40800.9|40819.6|40799.6|0
1722308940000|2024-07-30 03:09:00|40820.9|40800.9|40822.1|40802.1|40823.4|40803.4|40819.6|40799.6|1
1722308950000|2024-07-30 03:09:10|40823.4|40803.4|40825.9|40805.9|40828.2|40808.2|40823.4|40803.4|0
1722308960000|2024-07-30 03:09:20|40824.6|40804.6|40835.9|40815.9|40835.9|40815.9|40824.6|40804.6|1
1722308970000|2024-07-30 03:09:30|40837.1|40817.1|40832.2|40812.2|40838.4|40818.4|40832.2|40812.2|1
1722308980000|2024-07-30 03:09:40|40831|40811|40829.6|40809.6|40832.2|40812.2|40829.6|40809.6|2
1722308990000|2024-07-30 03:09:50|40827.2|40807.2|40827.2|40807.2|40829.6|40809.6|40824.8|40804.8|2
1722309000000|2024-07-30 03:10:00|40825.9|40805.9|40815.9|40795.9|40825.9|40805.9|40813.4|40793.4|6
1722309010000|2024-07-30 03:10:10|40814.6|40794.6|40817.2|40797.2|40818.4|40798.4|40814.6|40794.6|1
1722309020000|2024-07-30 03:10:20|40818.4|40798.4|40813.4|40793.4|40818.4|40798.4|40813.4|40793.4|0
1722309030000|2024-07-30 03:10:30|40814.6|40794.6|40814.6|40794.6|40818.4|40798.4|40813.4|40793.4|2
1722309040000|2024-07-30 03:10:40|40817.2|40797.2|40813.4|40793.4|40817.2|40797.2|40813.4|40793.4|0
1722309050000|2024-07-30 03:10:50|40814.7|40794.7|40814.6|40794.6|40817.2|40797.2|40812.2|40792.2|1
1722309060000|2024-07-30 03:11:00|40813.4|40793.4|40812.2|40792.2|40817.2|40797.2|40812.2|40792.2|1
1722309070000|2024-07-30 03:11:10|40811|40791|40813.4|40793.4|40813.4|40793.4|40811|40791|1
1722309080000|2024-07-30 03:11:20|40817.2|40797.2|40825.9|40805.9|40827.2|40807.2|40817.2|40797.2|4
1722309090000|2024-07-30 03:11:30|40827.2|40807.2|40822.2|40802.2|40827.2|40807.2|40822.2|40802.2|0
1722309100000|2024-07-30 03:11:40|40820.9|40800.9|40818.4|40798.4|40822.2|40802.2|40818.4|40798.4|0
1722309110000|2024-07-30 03:11:50|40819.6|40799.6|40817.2|40797.2|40819.6|40799.6|40817.2|40797.2|0
1722309120000|2024-07-30 03:12:00|40814.6|40794.6|40818.4|40798.4|40818.4|40798.4|40814.6|40794.6|2
1722309130000|2024-07-30 03:12:10|40821|40801|40818.4|40798.4|40821|40801|40818.4|40798.4|0
1722309140000|2024-07-30 03:12:20|40817.2|40797.2|40813.4|40793.4|40817.2|40797.2|40810.8|40790.8|0
1722309150000|2024-07-30 03:12:30|40816|40796|40813.4|40793.4|40816|40796|40812.2|40792.2|1
1722309160000|2024-07-30 03:12:40|40814.6|40794.6|40814.6|40794.6|40814.6|40794.6|40810.9|40790.9|2
1722309170000|2024-07-30 03:12:50|40813.4|40793.4|40819.6|40799.6|40819.6|40799.6|40813.4|40793.4|1
1722309180000|2024-07-30 03:13:00|40818.4|40798.4|40818.4|40798.4|40819.6|40799.6|40817.2|40797.2|2
1722309190000|2024-07-30 03:13:10|40817.2|40797.2|40817.2|40797.2|40818.4|40798.4|40814.6|40794.6|0
1722309200000|2024-07-30 03:13:20|40815.9|40795.9|40819.6|40799.6|40819.6|40799.6|40814.6|40794.6|1
1722309210000|2024-07-30 03:13:30|40823.4|40803.4|40827.2|40807.2|40827.2|40807.2|40822.2|40802.2|3
1722309220000|2024-07-30 03:13:40|40828.4|40808.4|40842.2|40822.2|40842.2|40822.2|40828.4|40808.4|2
1722309230000|2024-07-30 03:13:50|40843.5|40823.5|40839.6|40819.6|40844.7|40824.7|40839.6|40819.6|5
1722309240000|2024-07-30 03:14:00|40838.4|40818.4|40830.9|40810.9|40838.4|40818.4|40830.9|40810.9|1
1722309250000|2024-07-30 03:14:10|40829.7|40809.7|40827.2|40807.2|40832.2|40812.2|40827.2|40807.2|1
1722309270000|2024-07-30 03:14:30|40828.4|40808.4|40827.2|40807.2|40832.2|40812.2|40827.2|40807.2|2
1722309290000|2024-07-30 03:14:50|40830.9|40810.9|40832.2|40812.2|40832.2|40812.2|40827.2|40807.2|1
1722309300000|2024-07-30 03:15:00|40831|40811|40832.2|40812.2|40832.2|40812.2|40827.2|40807.2|1
1722309310000|2024-07-30 03:15:10|40833.4|40813.4|40847.2|40827.2|40849.7|40829.7|40833.4|40813.4|7
1722309320000|2024-07-30 03:15:20|40848.4|40828.4|40845.9|40825.9|40848.4|40828.4|40842.2|40822.2|0
1722309330000|2024-07-30 03:15:30|40847.2|40827.2|40842.2|40822.2|40847.2|40827.2|40842.2|40822.2|0
1722309340000|2024-07-30 03:15:40|||||||||1
1722309350000|2024-07-30 03:15:50|40843.4|40823.4|40829.9|40809.9|40843.4|40823.4|40829.9|40809.9|2
1722309360000|2024-07-30 03:16:00|40827.2|40807.2|40823.6|40803.6|40829.7|40809.7|40823.4|40803.4|0
1722309370000|2024-07-30 03:16:10|40822.2|40802.2|40817.2|40797.2|40822.2|40802.2|40817.2|40797.2|6
1722309380000|2024-07-30 03:16:20|40818.4|40798.4|40817.2|40797.2|40822.2|40802.2|40817.2|40797.2|5
1722309390000|2024-07-30 03:16:30|40818.4|40798.4|40827.2|40807.2|40827.2|40807.2|40818.4|40798.4|9
1722309400000|2024-07-30 03:16:40|40828.6|40808.6|40824.7|40804.7|40828.6|40808.6|40824.7|40804.7|0
1722309410000|2024-07-30 03:16:50|40823.4|40803.4|40822.2|40802.2|40823.4|40803.4|40822.2|40802.2|0
1722309420000|2024-07-30 03:17:00|40820.9|40800.9|40814.6|40794.6|40820.9|40800.9|40814.6|40794.6|5
1722309430000|2024-07-30 03:17:10|40815.9|40795.9|40814.6|40794.6|40815.9|40795.9|40814.6|40794.6|0
1722309440000|2024-07-30 03:17:20|40815.9|40795.9|40814.6|40794.6|40815.9|40795.9|40814.6|40794.6|0
1722309450000|2024-07-30 03:17:30|40813.4|40793.4|40804.7|40784.7|40813.4|40793.4|40804.7|40784.7|12
1722309460000|2024-07-30 03:17:40|40803.4|40783.4|40796.1|40776.1|40803.4|40783.4|40796.1|40776.1|5
1722309470000|2024-07-30 03:17:50|40793.4|40773.4|40783.4|40763.4|40793.4|40773.4|40783.4|40763.4|6
1722309480000|2024-07-30 03:18:00|40782.2|40762.2|40782.2|40762.2|40783.4|40763.4|40778.4|40758.4|12
1722309490000|2024-07-30 03:18:10|40781.1|40761.1|40784.6|40764.6|40784.6|40764.6|40779.7|40759.7|3
1722309500000|2024-07-30 03:18:20|40785.8|40765.8|40788.4|40768.4|40789.6|40769.6|40784.6|40764.6|2
1722309510000|2024-07-30 03:18:30|40791.1|40771.1|40787.2|40767.2|40792.2|40772.2|40787.2|40767.2|0
1722309520000|2024-07-30 03:18:40|40786.1|40766.1|40790.9|40770.9|40790.9|40770.9|40786.1|40766.1|2
1722309530000|2024-07-30 03:18:50|40789.6|40769.6|40788.4|40768.4|40789.6|40769.6|40788.4|40768.4|0
1722309540000|2024-07-30 03:19:00|40785.9|40765.9|40788.4|40768.4|40789.6|40769.6|40783.6|40763.6|2
1722309550000|2024-07-30 03:19:10|||||||||1
1722309560000|2024-07-30 03:19:20|40789.6|40769.6|40784.9|40764.9|40792.2|40772.2|40784.9|40764.9|5
1722309570000|2024-07-30 03:19:30|40782.3|40762.3|40779.6|40759.6|40782.3|40762.3|40779.6|40759.6|2
1722309580000|2024-07-30 03:19:40|40775.8|40755.8|40768.4|40748.4|40775.8|40755.8|40768.4|40748.4|3
1722309590000|2024-07-30 03:19:50|40767.3|40747.3|40768.4|40748.4|40768.6|40748.6|40764.6|40744.6|1
1722309600000|2024-07-30 03:20:00|40767.3|40747.3|40763.6|40743.6|40767.3|40747.3|40763.6|40743.6|5
1722309610000|2024-07-30 03:20:10|40762.3|40742.3|40761.1|40741.1|40762.3|40742.3|40757.3|40737.3|10
1722309620000|2024-07-30 03:20:20|40762.3|40742.3|40752.3|40732.3|40762.3|40742.3|40752.3|40732.3|10
1722309630000|2024-07-30 03:20:30|40753.4|40733.4|40759.9|40739.9|40759.9|40739.9|40753.4|40733.4|2
1722309640000|2024-07-30 03:20:40|40761.1|40741.1|40759.9|40739.9|40761.1|40741.1|40758.6|40738.6|1
1722309650000|2024-07-30 03:20:50|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|40759.9|40739.9|0
1722309660000|2024-07-30 03:21:00|40759.8|40739.8|40766.1|40746.1|40766.1|40746.1|40757.3|40737.3|3
1722309670000|2024-07-30 03:21:10|40767.3|40747.3|40778.4|40758.4|40778.4|40758.4|40767.1|40747.1|4
1722309680000|2024-07-30 03:21:20|40777.3|40757.3|40772.3|40752.3|40777.3|40757.3|40772.3|40752.3|0
1722309690000|2024-07-30 03:21:30|40773.4|40753.4|40777.3|40757.3|40778.4|40758.4|40773.4|40753.4|1
1722309700000|2024-07-30 03:21:40|40776.1|40756.1|40773.4|40753.4|40778.4|40758.4|40773.4|40753.4|3
1722309710000|2024-07-30 03:21:50|40772.3|40752.3|40772.3|40752.3|40772.3|40752.3|40772.3|40752.3|0
1722309720000|2024-07-30 03:22:00|40768.4|40748.4|40758.6|40738.6|40768.4|40748.4|40758.6|40738.6|1
1722309730000|2024-07-30 03:22:10|40757.3|40737.3|40753.4|40733.4|40757.3|40737.3|40753.4|40733.4|6
1722309740000|2024-07-30 03:22:20|40754.6|40734.6|40755.9|40735.9|40755.9|40735.9|40753.4|40733.4|1
1722309750000|2024-07-30 03:22:30|40754.6|40734.6|40757.3|40737.3|40757.3|40737.3|40754.6|40734.6|0
1722309760000|2024-07-30 03:22:40|40754.6|40734.6|40762.3|40742.3|40762.3|40742.3|40754.6|40734.6|0
1722309770000|2024-07-30 03:22:50|40761.1|40741.1|40756.1|40736.1|40762.3|40742.3|40756.1|40736.1|16
1722309780000|2024-07-30 03:23:00|40757.3|40737.3|40758.4|40738.4|40758.4|40738.4|40757.3|40737.3|1
1722309790000|2024-07-30 03:23:10|40757.3|40737.3|40753.4|40733.4|40757.3|40737.3|40753.4|40733.4|13
1722309800000|2024-07-30 03:23:20|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|0
1722309810000|2024-07-30 03:23:30|40753.4|40733.4|40756.1|40736.1|40756.1|40736.1|40751.1|40731.1|3
1722309820000|2024-07-30 03:23:40|40759.8|40739.8|40762.3|40742.3|40766.1|40746.1|40759.8|40739.8|0
1722309830000|2024-07-30 03:23:50|40764.6|40744.6|40767.3|40747.3|40767.3|40747.3|40762.3|40742.3|14
1722309840000|2024-07-30 03:24:00|40768.5|40748.5|40768.5|40748.5|40771.1|40751.1|40768.5|40748.5|0
1722309850000|2024-07-30 03:24:10|40769.6|40749.6|40772.3|40752.3|40773.5|40753.5|40769.6|40749.6|13
1722309860000|2024-07-30 03:24:20|40769.6|40749.6|40773.5|40753.5|40773.5|40753.5|40769.6|40749.6|0
1722309870000|2024-07-30 03:24:30|40774.8|40754.8|40777.3|40757.3|40777.3|40757.3|40774.8|40754.8|0
1722309880000|2024-07-30 03:24:40|40778.5|40758.5|40783.5|40763.5|40786|40766|40778.5|40758.5|2
1722309890000|2024-07-30 03:24:50|40782.3|40762.3|40787.3|40767.3|40788.5|40768.5|40782.3|40762.3|1
1722309900000|2024-07-30 03:25:00|40788.5|40768.5|40791|40771|40791|40771|40784.6|40764.6|1
1722309910000|2024-07-30 03:25:10|40793.5|40773.5|40792.3|40772.3|40797.3|40777.3|40792.3|40772.3|1
1722309920000|2024-07-30 03:25:20|40794.6|40774.6|40812.3|40792.3|40814.6|40794.6|40793.5|40773.5|37
1722309930000|2024-07-30 03:25:30|40811.1|40791.1|40804.6|40784.6|40811.1|40791.1|40802.3|40782.3|3
1722309940000|2024-07-30 03:25:40|40806|40786|40808.5|40788.5|40808.5|40788.5|40804.6|40784.6|0
1722309950000|2024-07-30 03:25:50|40807.3|40787.3|40806|40786|40807.3|40787.3|40803.5|40783.5|0
1722309960000|2024-07-30 03:26:00|40802.3|40782.3|40801|40781|40803.5|40783.5|40801|40781|4
1722309970000|2024-07-30 03:26:10|40798.5|40778.5|40798.5|40778.5|40798.5|40778.5|40796|40776|0
1722309980000|2024-07-30 03:26:20|40797.3|40777.3|40798.5|40778.5|40799.6|40779.6|40794.6|40774.6|0
1722309990000|2024-07-30 03:26:30|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|2
1722310000000|2024-07-30 03:26:40|40802.3|40782.3|40799.6|40779.6|40802.3|40782.3|40799.6|40779.6|4
1722310010000|2024-07-30 03:26:50|40800.8|40780.8|40802.3|40782.3|40803.5|40783.5|40798.5|40778.5|0
1722310020000|2024-07-30 03:27:00|40803.5|40783.5|40792.3|40772.3|40803.5|40783.5|40792.3|40772.3|10
1722310030000|2024-07-30 03:27:10|40789.8|40769.8|40782.3|40762.3|40789.8|40769.8|40782.3|40762.3|8
1722310040000|2024-07-30 03:27:20|40778.6|40758.6|40777.3|40757.3|40778.6|40758.6|40777.3|40757.3|0
1722310050000|2024-07-30 03:27:30|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|4
1722310060000|2024-07-30 03:27:40|40777.3|40757.3|40781.1|40761.1|40782.3|40762.3|40777.3|40757.3|4
1722310070000|2024-07-30 03:27:50|40783.8|40763.8|40779.9|40759.9|40784.9|40764.9|40779.9|40759.9|0
1722310080000|2024-07-30 03:28:00|40783.6|40763.6|40784.9|40764.9|40784.9|40764.9|40779.9|40759.9|2
1722310090000|2024-07-30 03:28:10|40782.6|40762.6|40788.6|40768.6|40788.6|40768.6|40781.1|40761.1|5
1722310100000|2024-07-30 03:28:20|40789.8|40769.8|40788.6|40768.6|40791.1|40771.1|40787.4|40767.4|1
1722310110000|2024-07-30 03:28:30|40789.9|40769.9|40789.9|40769.9|40791.1|40771.1|40786.1|40766.1|0
1722310130000|2024-07-30 03:28:50|40786.1|40766.1|40791.1|40771.1|40791.1|40771.1|40786.1|40766.1|0
1722310140000|2024-07-30 03:29:00|40789.8|40769.8|40787.3|40767.3|40789.8|40769.8|40787.3|40767.3|1
1722310150000|2024-07-30 03:29:10|40791.1|40771.1|40792.3|40772.3|40792.3|40772.3|40791.1|40771.1|1
1722310160000|2024-07-30 03:29:20|40793.5|40773.5|40797.3|40777.3|40799.8|40779.8|40792.3|40772.3|2
1722310170000|2024-07-30 03:29:30|40798.5|40778.5|40797.3|40777.3|40799.8|40779.8|40796|40776|0
1722310180000|2024-07-30 03:29:40|40796.1|40776.1|40796.1|40776.1|40797.3|40777.3|40792.3|40772.3|0
1722310190000|2024-07-30 03:29:50|40794.8|40774.8|40794.8|40774.8|40796|40776|40794.8|40774.8|1
1722310200000|2024-07-30 03:30:00|40793.5|40773.5|40797.3|40777.3|40797.3|40777.3|40793.5|40773.5|1
1722310210000|2024-07-30 03:30:10|40798.5|40778.5|40799.7|40779.7|40799.7|40779.7|40798.5|40778.5|4
1722310220000|2024-07-30 03:30:20|40802.3|40782.3|40802.3|40782.3|40802.3|40782.3|40802.3|40782.3|0
1722310230000|2024-07-30 03:30:30|40803.5|40783.5|40804.7|40784.7|40807.3|40787.3|40803.5|40783.5|2
1722310240000|2024-07-30 03:30:40|40805.8|40785.8|40807.3|40787.3|40807.3|40787.3|40803.5|40783.5|1
1722310250000|2024-07-30 03:30:50|40808.5|40788.5|40808.5|40788.5|40808.5|40788.5|40808.5|40788.5|0
1722310260000|2024-07-30 03:31:00|40807.3|40787.3|40806|40786|40808.5|40788.5|40806|40786|3
1722310270000|2024-07-30 03:31:10|40804.8|40784.8|40798.5|40778.5|40804.8|40784.8|40798.5|40778.5|2
1722310280000|2024-07-30 03:31:20|40802.3|40782.3|40802.3|40782.3|40802.3|40782.3|40802.3|40782.3|4
1722310300000|2024-07-30 03:31:40|40803.5|40783.5|40804.7|40784.7|40804.7|40784.7|40803.5|40783.5|1
1722310310000|2024-07-30 03:31:50|||||||||1
1722310320000|2024-07-30 03:32:00|40807.3|40787.3|40807.3|40787.3|40807.3|40787.3|40804.7|40784.7|0
1722310330000|2024-07-30 03:32:10|40808.5|40788.5|40804.7|40784.7|40809.7|40789.7|40804.7|40784.7|0
1722310340000|2024-07-30 03:32:20|40807.3|40787.3|40808.5|40788.5|40808.5|40788.5|40807.3|40787.3|0
1722310350000|2024-07-30 03:32:30|40807.3|40787.3|40804.7|40784.7|40807.3|40787.3|40804.7|40784.7|0
1722310360000|2024-07-30 03:32:40|40803.5|40783.5|40803.5|40783.5|40803.5|40783.5|40803.5|40783.5|0
1722310370000|2024-07-30 03:32:50|40802.2|40782.2|40802.3|40782.3|40802.3|40782.3|40799.7|40779.7|2
1722310380000|2024-07-30 03:33:00|40799.7|40779.7|40803.5|40783.5|40804.7|40784.7|40799.7|40779.7|6
1722310390000|2024-07-30 03:33:10|40802.3|40782.3|40803.5|40783.5|40804.7|40784.7|40802.3|40782.3|1
1722310400000|2024-07-30 03:33:20|40802.3|40782.3|40802.3|40782.3|40802.3|40782.3|40799.7|40779.7|0
1722310410000|2024-07-30 03:33:30|40803.5|40783.5|40807.3|40787.3|40807.3|40787.3|40803.5|40783.5|1
1722310440000|2024-07-30 03:34:00|40804.7|40784.7|40807.3|40787.3|40807.3|40787.3|40803.5|40783.5|0
1722310450000|2024-07-30 03:34:10|40803.5|40783.5|40807.3|40787.3|40807.3|40787.3|40803.5|40783.5|0
1722310460000|2024-07-30 03:34:20|40808.6|40788.6|40808.5|40788.5|40808.6|40788.6|40807.3|40787.3|0
1722310470000|2024-07-30 03:34:30|40807.3|40787.3|40799.7|40779.7|40807.3|40787.3|40799.7|40779.7|2
1722310480000|2024-07-30 03:34:40|40802.3|40782.3|40798.5|40778.5|40802.3|40782.3|40798.5|40778.5|0
1722310490000|2024-07-30 03:34:50|40797.3|40777.3|40797.3|40777.3|40802.3|40782.3|40797.3|40777.3|0
1722310510000|2024-07-30 03:35:10|40794.7|40774.7|40792.3|40772.3|40796|40776|40792.3|40772.3|0
1722310520000|2024-07-30 03:35:20|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|40792.3|40772.3|0
1722310530000|2024-07-30 03:35:30|40792.3|40772.3|40792.3|40772.3|40792.3|40772.3|40791|40771|0
1722310540000|2024-07-30 03:35:40|40791|40771|40791|40771|40791|40771|40791|40771|0
1722310550000|2024-07-30 03:35:50|40792.3|40772.3|40793.5|40773.5|40793.5|40773.5|40789.7|40769.7|1
1722310570000|2024-07-30 03:36:10|40794.8|40774.8|40797.3|40777.3|40797.3|40777.3|40794.8|40774.8|0
1722310580000|2024-07-30 03:36:20|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|0
1722310590000|2024-07-30 03:36:30|40793.7|40773.7|40797.3|40777.3|40797.3|40777.3|40793.7|40773.7|1
1722310600000|2024-07-30 03:36:40|40796.2|40776.2|40797.3|40777.3|40797.3|40777.3|40796.2|40776.2|0
1722310620000|2024-07-30 03:37:00|40792.3|40772.3|40792.3|40772.3|40792.3|40772.3|40792.3|40772.3|3
1722310630000|2024-07-30 03:37:10|40795|40775|40795|40775|40795|40775|40795|40775|0
1722310640000|2024-07-30 03:37:20|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|0
1722310650000|2024-07-30 03:37:30|40795|40775|40792.3|40772.3|40795|40775|40792.3|40772.3|1
1722310660000|2024-07-30 03:37:40|40789.7|40769.7|40793.5|40773.5|40793.5|40773.5|40789.7|40769.7|1
1722310670000|2024-07-30 03:37:50|40792.3|40772.3|40793.5|40773.5|40793.5|40773.5|40788.5|40768.5|0
1722310700000|2024-07-30 03:38:20|40791.2|40771.2|40791.2|40771.2|40791.2|40771.2|40791.2|40771.2|2
1722310710000|2024-07-30 03:38:30|40788.5|40768.5|40787.3|40767.3|40788.5|40768.5|40787.3|40767.3|4
1722310720000|2024-07-30 03:38:40|40783.5|40763.5|40785|40765|40787.3|40767.3|40782.3|40762.3|6
1722310730000|2024-07-30 03:38:50|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|0
1722310750000|2024-07-30 03:39:10|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|1
1722310760000|2024-07-30 03:39:20|40790|40770|40791.2|40771.2|40791.2|40771.2|40790|40770|0
1722310770000|2024-07-30 03:39:30|40792.5|40772.5|40792.5|40772.5|40792.5|40772.5|40792.5|40772.5|0
1722310780000|2024-07-30 03:39:40|40796.3|40776.3|40798.7|40778.7|40798.7|40778.7|40796.3|40776.3|1
1722310790000|2024-07-30 03:39:50|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|0
1722310810000|2024-07-30 03:40:10|40803.7|40783.7|40807.4|40787.4|40807.4|40787.4|40802.4|40782.4|0
1722310820000|2024-07-30 03:40:20|40806.2|40786.2|40802.4|40782.4|40806.2|40786.2|40802.4|40782.4|1
1722310830000|2024-07-30 03:40:30|40799.9|40779.9|40798.5|40778.5|40799.9|40779.9|40798.5|40778.5|0
1722310850000|2024-07-30 03:40:50|40799.7|40779.7|40802.4|40782.4|40802.4|40782.4|40799.7|40779.7|0
1722310860000|2024-07-30 03:41:00|40801.2|40781.2|40802.4|40782.4|40802.4|40782.4|40801.2|40781.2|0
1722310890000|2024-07-30 03:41:30|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|1
1722310900000|2024-07-30 03:41:40|||||||||1
1722310910000|2024-07-30 03:41:50|40802.5|40782.5|40806.2|40786.2|40806.2|40786.2|40802.5|40782.5|3
1722310930000|2024-07-30 03:42:10|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|1
1722310950000|2024-07-30 03:42:30|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1722310960000|2024-07-30 03:42:40|40805|40785|40806.2|40786.2|40806.2|40786.2|40805|40785|2
1722310970000|2024-07-30 03:42:50|40805|40785|40805|40785|40805|40785|40805|40785|0
1722310990000|2024-07-30 03:43:10|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|0
1722311000000|2024-07-30 03:43:20|40805|40785|40802.4|40782.4|40805|40785|40802.4|40782.4|0
1722311010000|2024-07-30 03:43:30|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|0
1722311030000|2024-07-30 03:43:50|40800|40780|40797.5|40777.5|40801.2|40781.2|40797.5|40777.5|3
1722311040000|2024-07-30 03:44:00|40800|40780|40800|40780|40800|40780|40800|40780|1
1722311050000|2024-07-30 03:44:10|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|0
1722311080000|2024-07-30 03:44:40|40802.4|40782.4|40801.2|40781.2|40802.4|40782.4|40801.2|40781.2|0
1722311090000|2024-07-30 03:44:50|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|0
1722311100000|2024-07-30 03:45:00|40801.2|40781.2|40803.7|40783.7|40804.9|40784.9|40801.2|40781.2|0
1722311110000|2024-07-30 03:45:10|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|40803.7|40783.7|0
1722311130000|2024-07-30 03:45:30|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|0
1722311140000|2024-07-30 03:45:40|40802.4|40782.4|40805|40785|40805|40785|40802.4|40782.4|0
1722311150000|2024-07-30 03:45:50|40802.4|40782.4|40803.6|40783.6|40803.6|40783.6|40801.2|40781.2|1
1722311160000|2024-07-30 03:46:00|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1722311170000|2024-07-30 03:46:10|40807.4|40787.4|40813.7|40793.7|40813.7|40793.7|40807.4|40787.4|4
1722311180000|2024-07-30 03:46:20|40815|40795|40816.2|40796.2|40816.2|40796.2|40815|40795|1
1722311200000|2024-07-30 03:46:40|40815|40795|40817.4|40797.4|40817.4|40797.4|40815|40795|1
1722311210000|2024-07-30 03:46:50|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|0
1722311220000|2024-07-30 03:47:00|40817.4|40797.4|40820|40800|40821.2|40801.2|40816.2|40796.2|0
1722311230000|2024-07-30 03:47:10|40821.2|40801.2|40820|40800|40821.2|40801.2|40820|40800|0
1722311240000|2024-07-30 03:47:20|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1722311260000|2024-07-30 03:47:40|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|0
1722311280000|2024-07-30 03:48:00|40823.7|40803.7|40822.4|40802.4|40823.7|40803.7|40822.4|40802.4|1
1722311340000|2024-07-30 03:49:00|40821.2|40801.2|40821.2|40801.2|40822.4|40802.4|40821.2|40801.2|2
1722311350000|2024-07-30 03:49:10|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40821.2|40801.2|0
1722311360000|2024-07-30 03:49:20|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1722311370000|2024-07-30 03:49:30|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1722311380000|2024-07-30 03:49:40|||||||||4
1722311390000|2024-07-30 03:49:50|40821.2|40801.2|40817.4|40797.4|40821.2|40801.2|40817.4|40797.4|1
1722311400000|2024-07-30 03:50:00|40819.9|40799.9|40821.2|40801.2|40821.2|40801.2|40817.4|40797.4|1
1722311410000|2024-07-30 03:50:10|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|0
1722311430000|2024-07-30 03:50:30|40823.6|40803.6|40819.9|40799.9|40823.6|40803.6|40819.9|40799.9|1
1722311440000|2024-07-30 03:50:40|40818.6|40798.6|40821.2|40801.2|40821.2|40801.2|40818.6|40798.6|1
1722311470000|2024-07-30 03:51:10|40819.9|40799.9|40821.2|40801.2|40821.2|40801.2|40819.9|40799.9|0
1722311480000|2024-07-30 03:51:20|40819.9|40799.9|40821.2|40801.2|40821.2|40801.2|40819.9|40799.9|0
1722311490000|2024-07-30 03:51:30|40822.4|40802.4|40821.2|40801.2|40822.4|40802.4|40821.2|40801.2|0
1722311510000|2024-07-30 03:51:50|40822.4|40802.4|40821.2|40801.2|40822.4|40802.4|40821.2|40801.2|0
1722311520000|2024-07-30 03:52:00|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|0
1722311540000|2024-07-30 03:52:20|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|0
1722311550000|2024-07-30 03:52:30|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|0
1722311570000|2024-07-30 03:52:50|40823.6|40803.6|40826.2|40806.2|40826.2|40806.2|40823.6|40803.6|0
1722311610000|2024-07-30 03:53:30|40824.9|40804.9|40824.9|40804.9|40826.2|40806.2|40824.9|40804.9|0
1722311620000|2024-07-30 03:53:40|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|0
1722311630000|2024-07-30 03:53:50|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|9
1722311640000|2024-07-30 03:54:00|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|0
1722311650000|2024-07-30 03:54:10|||||||||1
1722311660000|2024-07-30 03:54:20|40829.9|40809.9|40832.4|40812.4|40832.4|40812.4|40829.9|40809.9|0
1722311670000|2024-07-30 03:54:30|||||||||1
1722311690000|2024-07-30 03:54:50|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|3
1722311700000|2024-07-30 03:55:00|||||||||7
1722311710000|2024-07-30 03:55:10|40837.4|40817.4|40837.4|40817.4|40837.4|40817.4|40837.4|40817.4|0
1722311720000|2024-07-30 03:55:20|40838.6|40818.6|40847.3|40827.3|40847.3|40827.3|40838.6|40818.6|10
1722311730000|2024-07-30 03:55:30|40848.5|40828.5|40848.5|40828.5|40848.5|40828.5|40848.5|40828.5|2
1722311740000|2024-07-30 03:55:40|40849.6|40829.6|40851|40831|40851|40831|40849.6|40829.6|4
1722311750000|2024-07-30 03:55:50|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|2
1722311780000|2024-07-30 03:56:20|40856|40836|40853.5|40833.5|40856|40836|40853.5|40833.5|1
1722311790000|2024-07-30 03:56:30|40856|40836|40854.6|40834.6|40856|40836|40854.6|40834.6|2
1722311800000|2024-07-30 03:56:40|40852.3|40832.3|40852.1|40832.1|40852.3|40832.3|40851|40831|3
1722311810000|2024-07-30 03:56:50|40853.5|40833.5|40851|40831|40853.5|40833.5|40851|40831|1
1722311820000|2024-07-30 03:57:00|||||||||2
1722311840000|2024-07-30 03:57:20|40849.7|40829.7|40851|40831|40851|40831|40849.7|40829.7|1
1722311860000|2024-07-30 03:57:40|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|0
1722311880000|2024-07-30 03:58:00|40851|40831|40852.2|40832.2|40852.2|40832.2|40851|40831|0
1722311900000|2024-07-30 03:58:20|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|1
1722311910000|2024-07-30 03:58:30|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|0
1722311920000|2024-07-30 03:58:40|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|0
1722311930000|2024-07-30 03:58:50|40852.2|40832.2|40852.2|40832.2|40853.5|40833.5|40852.2|40832.2|1
1722311950000|2024-07-30 03:59:10|40851|40831|40856|40836|40856|40836|40851|40831|3
1722311960000|2024-07-30 03:59:20|40854.7|40834.7|40856|40836|40856|40836|40854.7|40834.7|0
1722311970000|2024-07-30 03:59:30|||||||||2
1722311980000|2024-07-30 03:59:40|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|2
1722311990000|2024-07-30 03:59:50|40853.5|40833.5|40852.3|40832.3|40853.5|40833.5|40852.3|40832.3|2
1722312000000|2024-07-30 04:00:00|40853.5|40833.5|40854.7|40834.7|40854.7|40834.7|40853.5|40833.5|0
1722312010000|2024-07-30 04:00:10|40853.5|40833.5|40854.7|40834.7|40854.7|40834.7|40853.5|40833.5|0
1722312020000|2024-07-30 04:00:20|40855.8|40835.8|40854.7|40834.7|40855.8|40835.8|40854.7|40834.7|1
1722312030000|2024-07-30 04:00:30|40853.5|40833.5|40847.2|40827.2|40853.5|40833.5|40847.2|40827.2|4
1722312040000|2024-07-30 04:00:40|40845.8|40825.8|40847.2|40827.2|40847.2|40827.2|40844.5|40824.5|3
1722312050000|2024-07-30 04:00:50|40844.8|40824.8|40843.5|40823.5|40844.8|40824.8|40843.5|40823.5|0
1722312060000|2024-07-30 04:01:00|40842.2|40822.2|40847.2|40827.2|40847.2|40827.2|40842.2|40822.2|0
1722312090000|2024-07-30 04:01:30|40848.5|40828.5|40848.5|40828.5|40848.5|40828.5|40848.5|40828.5|2
1722312100000|2024-07-30 04:01:40|40849.8|40829.8|40851|40831|40851|40831|40849.8|40829.8|1
1722312120000|2024-07-30 04:02:00|40849.7|40829.7|40852.2|40832.2|40852.2|40832.2|40849.7|40829.7|1
1722312130000|2024-07-30 04:02:10|40851|40831|40842.3|40822.3|40851|40831|40842.3|40822.3|3
1722312140000|2024-07-30 04:02:20|40841.1|40821.1|40839.8|40819.8|40842.3|40822.3|40839.8|40819.8|0
1722312150000|2024-07-30 04:02:30|40842.2|40822.2|40843.5|40823.5|40843.5|40823.5|40842.2|40822.2|3
1722312160000|2024-07-30 04:02:40|40842.2|40822.2|40830.9|40810.9|40842.2|40822.2|40830.9|40810.9|3
1722312170000|2024-07-30 04:02:50|40832.2|40812.2|40832.2|40812.2|40832.2|40812.2|40831|40811|1
1722312180000|2024-07-30 04:03:00|40833.4|40813.4|40833.4|40813.4|40833.4|40813.4|40833.4|40813.4|2
1722312190000|2024-07-30 04:03:10|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|1
1722312200000|2024-07-30 04:03:20|40837.3|40817.3|40838.5|40818.5|40838.5|40818.5|40837.3|40817.3|0
1722312210000|2024-07-30 04:03:30|40841|40821|40841|40821|40841|40821|40841|40821|0
1722312220000|2024-07-30 04:03:40|40842.2|40822.2|40842.2|40822.2|40842.2|40822.2|40842.2|40822.2|1
1722312230000|2024-07-30 04:03:50|40843.5|40823.5|40846|40826|40846|40826|40843.5|40823.5|0
1722312240000|2024-07-30 04:04:00|40847.2|40827.2|40848.5|40828.5|40849.8|40829.8|40847.2|40827.2|1
1722312250000|2024-07-30 04:04:10|40846|40826|40846|40826|40848.5|40828.5|40846|40826|0
1722312260000|2024-07-30 04:04:20|40847.2|40827.2|40851|40831|40851|40831|40847.2|40827.2|2
1722312290000|2024-07-30 04:04:50|||||||||3
1722312300000|2024-07-30 04:05:00|40850.9|40830.9|40850.9|40830.9|40850.9|40830.9|40850.9|40830.9|1
1722312310000|2024-07-30 04:05:10|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|0
1722312320000|2024-07-30 04:05:20|||||||||1
1722312350000|2024-07-30 04:05:50|40848.5|40828.5|40847.2|40827.2|40848.5|40828.5|40847.2|40827.2|0
1722312390000|2024-07-30 04:06:30|40849.7|40829.7|40847.2|40827.2|40849.7|40829.7|40847.2|40827.2|0
1722312400000|2024-07-30 04:06:40|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|4
1722312420000|2024-07-30 04:07:00|40851|40831|40852.2|40832.2|40852.2|40832.2|40848.4|40828.4|4
1722312460000|2024-07-30 04:07:40|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|7
1722312470000|2024-07-30 04:07:50|||||||||3
1722312490000|2024-07-30 04:08:10|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|0
1722312500000|2024-07-30 04:08:20|40853.4|40833.4|40854.7|40834.7|40854.7|40834.7|40853.4|40833.4|0
1722312510000|2024-07-30 04:08:30|40856|40836|40856|40836|40856|40836|40854.7|40834.7|3
1722312520000|2024-07-30 04:08:40|40858.4|40838.4|40858.4|40838.4|40858.4|40838.4|40858.4|40838.4|0
1722312530000|2024-07-30 04:08:50|||||||||1
1722312540000|2024-07-30 04:09:00|40859.7|40839.7|40859.7|40839.7|40859.7|40839.7|40859.7|40839.7|0
1722312550000|2024-07-30 04:09:10|40858.4|40838.4|40854.7|40834.7|40858.4|40838.4|40854.7|40834.7|0
1722312560000|2024-07-30 04:09:20|40857.2|40837.2|40855.9|40835.9|40857.2|40837.2|40855.9|40835.9|1
1722312570000|2024-07-30 04:09:30|40857.2|40837.2|40854.7|40834.7|40857.2|40837.2|40854.7|40834.7|0
1722312580000|2024-07-30 04:09:40|40853.4|40833.4|40858.4|40838.4|40858.4|40838.4|40853.4|40833.4|0
1722312600000|2024-07-30 04:10:00|||||||||3
1722312620000|2024-07-30 04:10:20|40861|40841|40862.2|40842.2|40862.2|40842.2|40859.7|40839.7|37
1722312650000|2024-07-30 04:10:50|40860.9|40840.9|40862.2|40842.2|40862.2|40842.2|40860.9|40840.9|1
1722312660000|2024-07-30 04:11:00|40861|40841|40862.2|40842.2|40862.2|40842.2|40861|40841|2
1722312680000|2024-07-30 04:11:20|||||||||1
1722312720000|2024-07-30 04:12:00|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|40860.9|40840.9|1
1722312730000|2024-07-30 04:12:10|40859.7|40839.7|40858.4|40838.4|40859.7|40839.7|40858.4|40838.4|2
1722312740000|2024-07-30 04:12:20|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|1
1722312750000|2024-07-30 04:12:30|40858.4|40838.4|40857.2|40837.2|40858.4|40838.4|40854.7|40834.7|0
1722312760000|2024-07-30 04:12:40|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|1
1722312780000|2024-07-30 04:13:00|40857.2|40837.2|40858.6|40838.6|40859.7|40839.7|40857.2|40837.2|0
1722312790000|2024-07-30 04:13:10|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|0
1722312800000|2024-07-30 04:13:20|40858.6|40838.6|40859.7|40839.7|40859.7|40839.7|40858.6|40838.6|3
1722312810000|2024-07-30 04:13:30|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|40857.2|40837.2|0
1722312820000|2024-07-30 04:13:40|40861.1|40841.1|40861.1|40841.1|40861.1|40841.1|40857.2|40837.2|0
1722312840000|2024-07-30 04:14:00|40859.7|40839.7|40860.9|40840.9|40860.9|40840.9|40859.7|40839.7|0
1722312850000|2024-07-30 04:14:10|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|0
1722312880000|2024-07-30 04:14:40|40861.1|40841.1|40857.2|40837.2|40861.1|40841.1|40857.2|40837.2|1
1722312890000|2024-07-30 04:14:50|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|1
1722312900000|2024-07-30 04:15:00|40857.2|40837.2|40856.1|40836.1|40857.2|40837.2|40856.1|40836.1|0
1722312940000|2024-07-30 04:15:40|40854.7|40834.7|40857.2|40837.2|40857.2|40837.2|40854.7|40834.7|1
1722312950000|2024-07-30 04:15:50|||||||||1
1722312970000|2024-07-30 04:16:10|40856.1|40836.1|40857.2|40837.2|40857.2|40837.2|40856.1|40836.1|1
1722312990000|2024-07-30 04:16:30|40856.1|40836.1|40854.7|40834.7|40856.1|40836.1|40854.7|40834.7|0
1722313000000|2024-07-30 04:16:40|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|0
1722313010000|2024-07-30 04:16:50|40856.1|40836.1|40856.1|40836.1|40856.1|40836.1|40856.1|40836.1|0
1722313020000|2024-07-30 04:17:00|40854.9|40834.9|40856.1|40836.1|40856.1|40836.1|40854.9|40834.9|0
1722313060000|2024-07-30 04:17:40|40853.6|40833.6|40852.3|40832.3|40853.6|40833.6|40852.3|40832.3|0
1722313090000|2024-07-30 04:18:10|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|0
1722313100000|2024-07-30 04:18:20|||||||||2
1722313170000|2024-07-30 04:19:30|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|1
1722313180000|2024-07-30 04:19:40|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|0
1722313200000|2024-07-30 04:20:00|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|1
1722313230000|2024-07-30 04:20:30|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|0
1722313280000|2024-07-30 04:21:20|||||||||1
1722313290000|2024-07-30 04:21:30|40849.8|40829.8|40847.3|40827.3|40849.8|40829.8|40847.3|40827.3|0
1722313300000|2024-07-30 04:21:40|40848.6|40828.6|40846.1|40826.1|40848.6|40828.6|40846.1|40826.1|0
1722313310000|2024-07-30 04:21:50|40847.3|40827.3|40843.6|40823.6|40847.3|40827.3|40843.6|40823.6|2
1722313320000|2024-07-30 04:22:00|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|1
1722313340000|2024-07-30 04:22:20|40844.9|40824.9|40842.3|40822.3|40844.9|40824.9|40841.1|40821.1|2
1722313360000|2024-07-30 04:22:40|40843.6|40823.6|40842.3|40822.3|40843.6|40823.6|40841.1|40821.1|0
1722313370000|2024-07-30 04:22:50|40844.9|40824.9|40846.1|40826.1|40846.1|40826.1|40844.9|40824.9|0
1722313390000|2024-07-30 04:23:10|40844.9|40824.9|40847.3|40827.3|40847.3|40827.3|40843.6|40823.6|2
1722313400000|2024-07-30 04:23:20|40846.1|40826.1|40842.3|40822.3|40846.1|40826.1|40842.3|40822.3|3
1722313420000|2024-07-30 04:23:40|40843.5|40823.5|40847.3|40827.3|40847.3|40827.3|40843.5|40823.5|6
1722313430000|2024-07-30 04:23:50|40848.6|40828.6|40853.5|40833.5|40854.6|40834.6|40848.6|40828.6|0
1722313440000|2024-07-30 04:24:00|40852.3|40832.3|40854.6|40834.6|40854.6|40834.6|40852.3|40832.3|0
1722313450000|2024-07-30 04:24:10|40856|40836|40857.3|40837.3|40857.3|40837.3|40856|40836|0
1722313460000|2024-07-30 04:24:20|||||||||1
1722313480000|2024-07-30 04:24:40|40858.5|40838.5|40861.1|40841.1|40861.1|40841.1|40858.5|40838.5|1
1722313490000|2024-07-30 04:24:50|40858.5|40838.5|40862.3|40842.3|40862.3|40842.3|40858.5|40838.5|2
1722313500000|2024-07-30 04:25:00|40857.3|40837.3|40857.3|40837.3|40857.3|40837.3|40856.1|40836.1|3
1722313520000|2024-07-30 04:25:20|40858.6|40838.6|40861.1|40841.1|40861.1|40841.1|40858.6|40838.6|1
1722313530000|2024-07-30 04:25:30|40859.8|40839.8|40857.3|40837.3|40861.1|40841.1|40857.3|40837.3|0
1722313540000|2024-07-30 04:25:40|40861.1|40841.1|40858.6|40838.6|40861.1|40841.1|40858.6|40838.6|0
1722313550000|2024-07-30 04:25:50|40861.1|40841.1|40862.3|40842.3|40862.3|40842.3|40861.1|40841.1|0
1722313560000|2024-07-30 04:26:00|40861.1|40841.1|40861.1|40841.1|40861.1|40841.1|40861.1|40841.1|0
1722313580000|2024-07-30 04:26:20|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|1
1722313590000|2024-07-30 04:26:30|40858.5|40838.5|40861|40841|40861|40841|40858.5|40838.5|1
1722313600000|2024-07-30 04:26:40|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|1
1722313610000|2024-07-30 04:26:50|40859.8|40839.8|40862.3|40842.3|40862.3|40842.3|40859.8|40839.8|0
1722313650000|2024-07-30 04:27:30|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|3
1722313680000|2024-07-30 04:28:00|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|0
1722313710000|2024-07-30 04:28:30|40857.3|40837.3|40857.3|40837.3|40857.3|40837.3|40856.1|40836.1|1
1722313720000|2024-07-30 04:28:40|40856.1|40836.1|40855|40835|40856.1|40836.1|40855|40835|0
1722313730000|2024-07-30 04:28:50|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|1
1722313740000|2024-07-30 04:29:00|40856|40836|40857.3|40837.3|40857.3|40837.3|40856|40836|0
1722313760000|2024-07-30 04:29:20|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|1
1722313780000|2024-07-30 04:29:40|40857.3|40837.3|40857.3|40837.3|40857.3|40837.3|40857.3|40837.3|0
1722313790000|2024-07-30 04:29:50|40861|40841|40857.3|40837.3|40861|40841|40857.3|40837.3|1
1722313800000|2024-07-30 04:30:00|40859.8|40839.8|40862.3|40842.3|40862.3|40842.3|40858.6|40838.6|1
1722313810000|2024-07-30 04:30:10|40861.1|40841.1|40881.1|40861.1|40886.1|40866.1|40861.1|40841.1|32
1722313820000|2024-07-30 04:30:20|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|1
1722313830000|2024-07-30 04:30:30|40881.1|40861.1|40884.8|40864.8|40884.8|40864.8|40881.1|40861.1|5
1722313840000|2024-07-30 04:30:40|40883.6|40863.6|40884.8|40864.8|40884.8|40864.8|40882.3|40862.3|3
1722313850000|2024-07-30 04:30:50|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|2
1722313880000|2024-07-30 04:31:20|40883.6|40863.6|40881.3|40861.3|40886.1|40866.1|40881.3|40861.3|6
1722313890000|2024-07-30 04:31:30|40880.1|40860.1|40881.3|40861.3|40881.3|40861.3|40880.1|40860.1|0
1722313900000|2024-07-30 04:31:40|40882.5|40862.5|40885|40865|40885|40865|40882.5|40862.5|0
1722313910000|2024-07-30 04:31:50|40883.8|40863.8|40880|40860|40883.8|40863.8|40880|40860|0
1722313920000|2024-07-30 04:32:00|40878.8|40858.8|40880|40860|40880|40860|40878.8|40858.8|2
1722313930000|2024-07-30 04:32:10|40878.8|40858.8|40876.3|40856.3|40880|40860|40876.3|40856.3|0
1722313940000|2024-07-30 04:32:20|40880|40860|40875|40855|40880|40860|40875|40855|0
1722313960000|2024-07-30 04:32:40|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|0
1722313980000|2024-07-30 04:33:00|40875|40855|40877.5|40857.5|40877.5|40857.5|40875|40855|1
1722313990000|2024-07-30 04:33:10|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|0
1722314000000|2024-07-30 04:33:20|40877.5|40857.5|40878.7|40858.7|40878.7|40858.7|40877.5|40857.5|0
1722314010000|2024-07-30 04:33:30|40877.5|40857.5|40876.3|40856.3|40877.5|40857.5|40876.3|40856.3|0
1722314030000|2024-07-30 04:33:50|40875.1|40855.1|40868.7|40848.7|40875.1|40855.1|40868.7|40848.7|0
1722314040000|2024-07-30 04:34:00|40867.5|40847.5|40862.5|40842.5|40867.5|40847.5|40862.5|40842.5|0
1722314050000|2024-07-30 04:34:10|40861.2|40841.2|40862.5|40842.5|40862.5|40842.5|40861.2|40841.2|0
1722314060000|2024-07-30 04:34:20|40861.2|40841.2|40858.8|40838.8|40861.2|40841.2|40858.8|40838.8|0
1722314070000|2024-07-30 04:34:30|40860|40840|40860|40840|40860|40840|40858.8|40838.8|0
1722314080000|2024-07-30 04:34:40|40861.3|40841.3|40861.3|40841.3|40861.3|40841.3|40860|40840|0
1722314090000|2024-07-30 04:34:50|40862.6|40842.6|40860|40840|40862.6|40842.6|40860|40840|1
1722314110000|2024-07-30 04:35:10|||||||||1
1722314130000|2024-07-30 04:35:30|40861.2|40841.2|40860|40840|40862.5|40842.5|40860|40840|0
1722314160000|2024-07-30 04:36:00|40858.8|40838.8|40858.8|40838.8|40858.8|40838.8|40858.8|40838.8|0
1722314180000|2024-07-30 04:36:20|40857.5|40837.5|40862.5|40842.5|40862.5|40842.5|40857.5|40837.5|1
1722314200000|2024-07-30 04:36:40|||||||||1
1722314210000|2024-07-30 04:36:50|40863.8|40843.8|40863.8|40843.8|40863.8|40843.8|40863.8|40843.8|0
1722314220000|2024-07-30 04:37:00|40865|40845|40863.8|40843.8|40865|40845|40863.8|40843.8|0
1722314240000|2024-07-30 04:37:20|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|0
1722314250000|2024-07-30 04:37:30|||||||||1
1722314270000|2024-07-30 04:37:50|40860|40840|40860|40840|40860|40840|40860|40840|0
1722314280000|2024-07-30 04:38:00|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|0
1722314290000|2024-07-30 04:38:10|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|0
1722314300000|2024-07-30 04:38:20|40865|40845|40866.2|40846.2|40866.2|40846.2|40865|40845|0
1722314310000|2024-07-30 04:38:30|40865|40845|40866.2|40846.2|40866.2|40846.2|40865|40845|0
1722314330000|2024-07-30 04:38:50|40870|40850|40870|40850|40870|40850|40870|40850|0
1722314340000|2024-07-30 04:39:00|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|1
1722314350000|2024-07-30 04:39:10|40870|40850|40870|40850|40870|40850|40870|40850|1
1722314360000|2024-07-30 04:39:20|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|1
1722314380000|2024-07-30 04:39:40|40867.5|40847.5|40866.2|40846.2|40867.5|40847.5|40866.2|40846.2|0
1722314390000|2024-07-30 04:39:50|40865|40845|40863.8|40843.8|40865|40845|40863.8|40843.8|0
1722314410000|2024-07-30 04:40:10|40865|40845|40860|40840|40865|40845|40860|40840|0
1722314430000|2024-07-30 04:40:30|||||||||1
1722314460000|2024-07-30 04:41:00|40858.7|40838.7|40858.7|40838.7|40858.7|40838.7|40858.7|40838.7|1
1722314470000|2024-07-30 04:41:10|40856.3|40836.3|40853.8|40833.8|40856.3|40836.3|40853.8|40833.8|3
1722314500000|2024-07-30 04:41:40|40852.7|40832.7|40852.7|40832.7|40852.7|40832.7|40852.7|40832.7|0
1722314510000|2024-07-30 04:41:50|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|0
1722314520000|2024-07-30 04:42:00|40848.7|40828.7|40850|40830|40850|40830|40848.7|40828.7|3
1722314530000|2024-07-30 04:42:10|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|0
1722314540000|2024-07-30 04:42:20|40847.5|40827.5|40846.2|40826.2|40848.8|40828.8|40846.2|40826.2|0
1722314550000|2024-07-30 04:42:30|40848.8|40828.8|40846.2|40826.2|40848.8|40828.8|40846.2|40826.2|1
1722314570000|2024-07-30 04:42:50|40844.9|40824.9|40842.5|40822.5|40844.9|40824.9|40842.5|40822.5|2
1722314600000|2024-07-30 04:43:20|||||||||1
1722314610000|2024-07-30 04:43:30|40839.9|40819.9|40837.5|40817.5|40839.9|40819.9|40837.5|40817.5|2
1722314630000|2024-07-30 04:43:50|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|3
1722314640000|2024-07-30 04:44:00|40837.7|40817.7|40838.9|40818.9|40838.9|40818.9|40837.7|40817.7|0
1722314650000|2024-07-30 04:44:10|40836.4|40816.4|40836.4|40816.4|40836.4|40816.4|40836.4|40816.4|0
1722314660000|2024-07-30 04:44:20|40837.5|40817.5|40836.4|40816.4|40838.9|40818.9|40836.4|40816.4|0
1722314670000|2024-07-30 04:44:30|40837.7|40817.7|40837.7|40817.7|40838.9|40818.9|40837.7|40817.7|0
1722314680000|2024-07-30 04:44:40|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|40836.4|40816.4|0
1722314690000|2024-07-30 04:44:50|40837.7|40817.7|40835|40815|40837.7|40817.7|40835|40815|2
1722314700000|2024-07-30 04:45:00|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|0
1722314730000|2024-07-30 04:45:30|40837.7|40817.7|40838.9|40818.9|40838.9|40818.9|40837.7|40817.7|0
1722314740000|2024-07-30 04:45:40|40837.7|40817.7|40838.9|40818.9|40838.9|40818.9|40837.7|40817.7|0
1722314750000|2024-07-30 04:45:50|40837.7|40817.7|40833.9|40813.9|40837.7|40817.7|40833.9|40813.9|0
1722314770000|2024-07-30 04:46:10|40835|40815|40835|40815|40835|40815|40835|40815|0
1722314780000|2024-07-30 04:46:20|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|40838.9|40818.9|0
1722314800000|2024-07-30 04:46:40|40840|40820|40840|40820|40840|40820|40840|40820|2
1722314820000|2024-07-30 04:47:00|40845|40825|40845|40825|40845|40825|40845|40825|0
1722314860000|2024-07-30 04:47:40|40846.2|40826.2|40850|40830|40850|40830|40846.2|40826.2|0
1722314870000|2024-07-30 04:47:50|40851.2|40831.2|40851.2|40831.2|40851.2|40831.2|40851.2|40831.2|0
1722314880000|2024-07-30 04:48:00|40852.4|40832.4|40853.9|40833.9|40855.1|40835.1|40852.4|40832.4|0
1722314890000|2024-07-30 04:48:10|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|0
1722314910000|2024-07-30 04:48:30|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|0
1722314920000|2024-07-30 04:48:40|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|0
1722314930000|2024-07-30 04:48:50|40858.9|40838.9|40853.9|40833.9|40858.9|40838.9|40853.9|40833.9|1
1722314960000|2024-07-30 04:49:20|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|40853.9|40833.9|0
1722314970000|2024-07-30 04:49:30|40856.2|40836.2|40855.1|40835.1|40856.2|40836.2|40855.1|40835.1|1
1722315000000|2024-07-30 04:50:00|40853.9|40833.9|40853.9|40833.9|40855.1|40835.1|40853.9|40833.9|0
1722315010000|2024-07-30 04:50:10|40855.1|40835.1|40856.4|40836.4|40856.4|40836.4|40855.1|40835.1|0
1722315020000|2024-07-30 04:50:20|40855.1|40835.1|40856.4|40836.4|40856.4|40836.4|40855.1|40835.1|0
1722315050000|2024-07-30 04:50:50|40857.6|40837.6|40858.9|40838.9|40858.9|40838.9|40857.6|40837.6|15
1722315060000|2024-07-30 04:51:00|40860.2|40840.2|40860.2|40840.2|40860.2|40840.2|40860.2|40840.2|0
1722315070000|2024-07-30 04:51:10|40858.9|40838.9|40860.2|40840.2|40860.2|40840.2|40858.9|40838.9|1
1722315080000|2024-07-30 04:51:20|40861.4|40841.4|40866.2|40846.2|40866.2|40846.2|40861.4|40841.4|0
1722315100000|2024-07-30 04:51:40|40867.4|40847.4|40867.4|40847.4|40867.4|40847.4|40867.4|40847.4|1
1722315110000|2024-07-30 04:51:50|40870.1|40850.1|40871.2|40851.2|40871.2|40851.2|40870.1|40850.1|1
1722315120000|2024-07-30 04:52:00|40872.4|40852.4|40873.7|40853.7|40873.7|40853.7|40872.4|40852.4|0
1722315130000|2024-07-30 04:52:10|40872.6|40852.6|40875.1|40855.1|40875.1|40855.1|40872.6|40852.6|2
1722315140000|2024-07-30 04:52:20|40877.6|40857.6|40873.9|40853.9|40877.6|40857.6|40873.9|40853.9|4
1722315150000|2024-07-30 04:52:30|40875.1|40855.1|40876.3|40856.3|40877.6|40857.6|40875.1|40855.1|3
1722315160000|2024-07-30 04:52:40|40875.1|40855.1|40875.1|40855.1|40875.1|40855.1|40875.1|40855.1|0
1722315170000|2024-07-30 04:52:50|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|0
1722315200000|2024-07-30 04:53:20|40877.6|40857.6|40876.3|40856.3|40877.6|40857.6|40876.3|40856.3|0
1722315210000|2024-07-30 04:53:30|||||||||1
1722315240000|2024-07-30 04:54:00|40877.6|40857.6|40876.3|40856.3|40877.6|40857.6|40876.3|40856.3|0
1722315250000|2024-07-30 04:54:10|40873.9|40853.9|40875.1|40855.1|40875.1|40855.1|40873.9|40853.9|1
1722315260000|2024-07-30 04:54:20|40876.3|40856.3|40875.1|40855.1|40877.6|40857.6|40875.1|40855.1|2
1722315270000|2024-07-30 04:54:30|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40875.1|40855.1|0
1722315280000|2024-07-30 04:54:40|40878.8|40858.8|40880.1|40860.1|40880.1|40860.1|40878.8|40858.8|2
1722315290000|2024-07-30 04:54:50|40875.1|40855.1|40871.4|40851.4|40875.1|40855.1|40871.4|40851.4|4
1722315300000|2024-07-30 04:55:00|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|0
1722315310000|2024-07-30 04:55:10|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|0
1722315320000|2024-07-30 04:55:20|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|0
1722315330000|2024-07-30 04:55:30|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|0
1722315340000|2024-07-30 04:55:40|40870.1|40850.1|40868.8|40848.8|40870.1|40850.1|40868.8|40848.8|1
1722315350000|2024-07-30 04:55:50|40870.1|40850.1|40871.3|40851.3|40873.8|40853.8|40870.1|40850.1|4
1722315360000|2024-07-30 04:56:00|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|0
1722315370000|2024-07-30 04:56:10|40871.3|40851.3|40871.3|40851.3|40872.4|40852.4|40871.3|40851.3|1
1722315380000|2024-07-30 04:56:20|40872.4|40852.4|40870.1|40850.1|40875.1|40855.1|40870.1|40850.1|3
1722315390000|2024-07-30 04:56:30|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|0
1722315400000|2024-07-30 04:56:40|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|0
1722315410000|2024-07-30 04:56:50|40868.8|40848.8|40866.3|40846.3|40868.8|40848.8|40866.3|40846.3|0
1722315420000|2024-07-30 04:57:00|40867.4|40847.4|40866.3|40846.3|40867.4|40847.4|40866.3|40846.3|0
1722315430000|2024-07-30 04:57:10|40864.9|40844.9|40862.4|40842.4|40864.9|40844.9|40862.4|40842.4|2
1722315440000|2024-07-30 04:57:20|40863.8|40843.8|40866.3|40846.3|40866.3|40846.3|40862.4|40842.4|0
1722315450000|2024-07-30 04:57:30|40865|40845|40866.3|40846.3|40866.3|40846.3|40865|40845|1
1722315480000|2024-07-30 04:58:00|||||||||1
1722315490000|2024-07-30 04:58:10|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|0
1722315500000|2024-07-30 04:58:20|40867.5|40847.5|40868.8|40848.8|40868.8|40848.8|40867.5|40847.5|0
1722315520000|2024-07-30 04:58:40|40867.6|40847.6|40866.3|40846.3|40867.6|40847.6|40866.3|40846.3|0
1722315530000|2024-07-30 04:58:50|||||||||1
1722315540000|2024-07-30 04:59:00|40865.1|40845.1|40863.9|40843.9|40865.1|40845.1|40863.9|40843.9|3
1722315550000|2024-07-30 04:59:10|40862.8|40842.8|40862.8|40842.8|40863.9|40843.9|40862.8|40842.8|0
1722315580000|2024-07-30 04:59:40|40861.4|40841.4|40862.5|40842.5|40862.5|40842.5|40860.1|40840.1|5
1722315590000|2024-07-30 04:59:50|40861.3|40841.3|40861.3|40841.3|40861.3|40841.3|40860.1|40840.1|2
1722315600000|2024-07-30 05:00:00|40860.1|40840.1|40851.3|40831.3|40860.1|40840.1|40842.6|40822.6|13
1722315610000|2024-07-30 05:00:10|40853.8|40833.8|40858.8|40838.8|40858.8|40838.8|40851.3|40831.3|2
1722315620000|2024-07-30 05:00:20|40857.6|40837.6|40860.1|40840.1|40860.1|40840.1|40856.3|40836.3|0
1722315630000|2024-07-30 05:00:30|40861.3|40841.3|40861.3|40841.3|40861.3|40841.3|40861.3|40841.3|0
1722315640000|2024-07-30 05:00:40|||||||||4
1722315650000|2024-07-30 05:00:50|40860.1|40840.1|40856.3|40836.3|40860.1|40840.1|40856.3|40836.3|1
1722315660000|2024-07-30 05:01:00|40853.8|40833.8|40850.1|40830.1|40853.8|40833.8|40850.1|40830.1|0
1722315670000|2024-07-30 05:01:10|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|0
1722315680000|2024-07-30 05:01:20|40850.1|40830.1|40851.3|40831.3|40851.3|40831.3|40850.1|40830.1|2
1722315690000|2024-07-30 05:01:30|40850.1|40830.1|40848.8|40828.8|40850.1|40830.1|40848.8|40828.8|0
1722315710000|2024-07-30 05:01:50|40846.3|40826.3|40843.8|40823.8|40846.3|40826.3|40843.8|40823.8|0
1722315720000|2024-07-30 05:02:00|40846.3|40826.3|40842.5|40822.5|40846.3|40826.3|40842.5|40822.5|0
1722315730000|2024-07-30 05:02:10|40845|40825|40845|40825|40845|40825|40845|40825|1
1722315740000|2024-07-30 05:02:20|40846.3|40826.3|40841.3|40821.3|40846.3|40826.3|40841.3|40821.3|0
1722315760000|2024-07-30 05:02:40|40843.8|40823.8|40845.1|40825.1|40845.1|40825.1|40843.8|40823.8|1
1722315770000|2024-07-30 05:02:50|40846.3|40826.3|40845.1|40825.1|40846.3|40826.3|40845.1|40825.1|0
1722315790000|2024-07-30 05:03:10|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|2
1722315800000|2024-07-30 05:03:20|40847.6|40827.6|40845.1|40825.1|40847.6|40827.6|40845.1|40825.1|7
1722315810000|2024-07-30 05:03:30|40842.8|40822.8|40835.1|40815.1|40842.8|40822.8|40835.1|40815.1|7
1722315820000|2024-07-30 05:03:40|40834|40814|40830.1|40810.1|40834|40814|40830.1|40810.1|0
1722315840000|2024-07-30 05:04:00|40832.8|40812.8|40835.1|40815.1|40835.1|40815.1|40832.8|40812.8|2
1722315870000|2024-07-30 05:04:30|40834|40814|40835.1|40815.1|40835.1|40815.1|40834|40814|0
1722315890000|2024-07-30 05:04:50|40837.8|40817.8|40835.1|40815.1|40837.8|40817.8|40834|40814|0
1722315900000|2024-07-30 05:05:00|40834|40814|40832.6|40812.6|40834|40814|40832.6|40812.6|1
1722315920000|2024-07-30 05:05:20|40834|40814|40835.1|40815.1|40836.3|40816.3|40834|40814|4
1722315930000|2024-07-30 05:05:30|40834|40814|40834|40814|40835.1|40815.1|40834|40814|0
1722315940000|2024-07-30 05:05:40|40836.5|40816.5|40836.5|40816.5|40836.5|40816.5|40835.1|40815.1|2
1722315950000|2024-07-30 05:05:50|40834|40814|40835.1|40815.1|40836.5|40816.5|40834|40814|1
1722315960000|2024-07-30 05:06:00|40834|40814|40834|40814|40834|40814|40834|40814|0
1722315970000|2024-07-30 05:06:10|40827.8|40807.8|40824|40804|40827.8|40807.8|40824|40804|10
1722315980000|2024-07-30 05:06:20|40822.8|40802.8|40822.8|40802.8|40822.8|40802.8|40822.8|40802.8|0
1722315990000|2024-07-30 05:06:30|40824|40804|40822.6|40802.6|40824|40804|40822.6|40802.6|1
1722316000000|2024-07-30 05:06:40|40824|40804|40824|40804|40824|40804|40824|40804|0
1722316010000|2024-07-30 05:06:50|40826.6|40806.6|40824|40804|40826.6|40806.6|40824|40804|0
1722316020000|2024-07-30 05:07:00|40825.1|40805.1|40825.1|40805.1|40826.5|40806.5|40825.1|40805.1|1
1722316040000|2024-07-30 05:07:20|40824|40804|40825.1|40805.1|40826.5|40806.5|40824|40804|1
1722316050000|2024-07-30 05:07:30|40824|40804|40825.1|40805.1|40825.1|40805.1|40824|40804|0
1722316060000|2024-07-30 05:07:40|40826.5|40806.5|40825.1|40805.1|40826.5|40806.5|40825.1|40805.1|0
1722316070000|2024-07-30 05:07:50|40824|40804|40826.5|40806.5|40826.5|40806.5|40824|40804|1
1722316080000|2024-07-30 05:08:00|40827.8|40807.8|40827.8|40807.8|40827.8|40807.8|40827.8|40807.8|0
1722316090000|2024-07-30 05:08:10|40825.2|40805.2|40829|40809|40829|40809|40825.2|40805.2|0
1722316100000|2024-07-30 05:08:20|40827.7|40807.7|40829|40809|40829|40809|40825.2|40805.2|0
1722316110000|2024-07-30 05:08:30|||||||||1
1722316130000|2024-07-30 05:08:50|40830.2|40810.2|40830.2|40810.2|40830.2|40810.2|40830.2|40810.2|0
1722316150000|2024-07-30 05:09:10|40829|40809|40829|40809|40830.2|40810.2|40829|40809|4
1722316170000|2024-07-30 05:09:30|40827.8|40807.8|40826.5|40806.5|40827.8|40807.8|40826.5|40806.5|0
1722316180000|2024-07-30 05:09:40|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|0
1722316190000|2024-07-30 05:09:50|40826.5|40806.5|40822.7|40802.7|40826.5|40806.5|40822.7|40802.7|5
1722316200000|2024-07-30 05:10:00|40821.5|40801.5|40816.3|40796.3|40821.5|40801.5|40816.3|40796.3|6
1722316210000|2024-07-30 05:10:10|40817.7|40797.7|40817.7|40797.7|40817.7|40797.7|40817.7|40797.7|0
1722316220000|2024-07-30 05:10:20|40818.8|40798.8|40820.2|40800.2|40820.2|40800.2|40818.8|40798.8|1
1722316230000|2024-07-30 05:10:30|40819|40799|40819|40799|40819|40799|40819|40799|0
1722316240000|2024-07-30 05:10:40|40820.2|40800.2|40820.2|40800.2|40820.2|40800.2|40820.2|40800.2|1
1722316250000|2024-07-30 05:10:50|40819|40799|40825.2|40805.2|40825.2|40805.2|40819|40799|5
1722316260000|2024-07-30 05:11:00|||||||||2
1722316290000|2024-07-30 05:11:30|40826.3|40806.3|40825.2|40805.2|40827.8|40807.8|40825.2|40805.2|2
1722316310000|2024-07-30 05:11:50|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|2
1722316320000|2024-07-30 05:12:00|40822.7|40802.7|40821.3|40801.3|40822.7|40802.7|40820|40800|0
1722316330000|2024-07-30 05:12:10|40817.5|40797.5|40817.5|40797.5|40817.5|40797.5|40817.5|40797.5|2
1722316340000|2024-07-30 05:12:20|40816.3|40796.3|40817.7|40797.7|40817.7|40797.7|40816.3|40796.3|1
1722316350000|2024-07-30 05:12:30|40816.3|40796.3|40814|40794|40816.3|40796.3|40814|40794|0
1722316360000|2024-07-30 05:12:40|40812.7|40792.7|40811.4|40791.4|40812.7|40792.7|40811.4|40791.4|0
1722316370000|2024-07-30 05:12:50|40810.2|40790.2|40809|40789|40810.2|40790.2|40809|40789|1
1722316390000|2024-07-30 05:13:10|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|1
1722316410000|2024-07-30 05:13:30|40806.7|40786.7|40805.2|40785.2|40809|40789|40805.2|40785.2|1
1722316420000|2024-07-30 05:13:40|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|40805.2|40785.2|0
1722316430000|2024-07-30 05:13:50|40807.7|40787.7|40805.2|40785.2|40807.7|40787.7|40805.2|40785.2|1
1722316460000|2024-07-30 05:14:20|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|0
1722316470000|2024-07-30 05:14:30|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|0
1722316480000|2024-07-30 05:14:40|40804|40784|40804|40784|40804|40784|40804|40784|0
1722316490000|2024-07-30 05:14:50|40802.7|40782.7|40803.9|40783.9|40805.2|40785.2|40801.4|40781.4|2
1722316500000|2024-07-30 05:15:00|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|40804|40784|1
1722316510000|2024-07-30 05:15:10|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|1
1722316530000|2024-07-30 05:15:30|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|2
1722316540000|2024-07-30 05:15:40|||||||||3
1722316550000|2024-07-30 05:15:50|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|0
1722316560000|2024-07-30 05:16:00|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|0
1722316570000|2024-07-30 05:16:10|40806.4|40786.4|40806.4|40786.4|40807.7|40787.7|40806.4|40786.4|0
1722316580000|2024-07-30 05:16:20|||||||||1
1722316590000|2024-07-30 05:16:30|40807.7|40787.7|40810.2|40790.2|40810.2|40790.2|40807.7|40787.7|5
1722316600000|2024-07-30 05:16:40|40809|40789|40809|40789|40809|40789|40809|40789|0
1722316610000|2024-07-30 05:16:50|40810.2|40790.2|40810.2|40790.2|40810.2|40790.2|40810.2|40790.2|0
1722316620000|2024-07-30 05:17:00|40809|40789|40809|40789|40809|40789|40809|40789|0
1722316630000|2024-07-30 05:17:10|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|0
1722316640000|2024-07-30 05:17:20|40809|40789|40803.9|40783.9|40809|40789|40803.9|40783.9|7
1722316650000|2024-07-30 05:17:30|40805.2|40785.2|40804|40784|40805.2|40785.2|40804|40784|1
1722316660000|2024-07-30 05:17:40|40805.3|40785.3|40805.3|40785.3|40805.3|40785.3|40805.3|40785.3|0
1722316670000|2024-07-30 05:17:50|40802.8|40782.8|40805.3|40785.3|40805.3|40785.3|40802.8|40782.8|1
1722316680000|2024-07-30 05:18:00|40805.4|40785.4|40802.9|40782.9|40805.4|40785.4|40802.9|40782.9|0
1722316690000|2024-07-30 05:18:10|40800.4|40780.4|40800.4|40780.4|40800.4|40780.4|40800.4|40780.4|5
1722316710000|2024-07-30 05:18:30|40799|40779|40799|40779|40799|40779|40799|40779|0
1722316720000|2024-07-30 05:18:40|40800.4|40780.4|40800.4|40780.4|40800.4|40780.4|40800.4|40780.4|0
1722316730000|2024-07-30 05:18:50|40802.9|40782.9|40797.9|40777.9|40802.9|40782.9|40797.9|40777.9|6
1722316740000|2024-07-30 05:19:00|40799|40779|40797.9|40777.9|40800.4|40780.4|40797.9|40777.9|5
1722316770000|2024-07-30 05:19:30|||||||||3
1722316780000|2024-07-30 05:19:40|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|5
1722316790000|2024-07-30 05:19:50|40796.5|40776.5|40800.4|40780.4|40800.4|40780.4|40796.5|40776.5|0
1722316800000|2024-07-30 05:20:00|||||||||3
1722316810000|2024-07-30 05:20:10|||||||||1
1722316820000|2024-07-30 05:20:20|40799|40779|40795.4|40775.4|40799|40779|40795.4|40775.4|2
1722316840000|2024-07-30 05:20:40|40794|40774|40794|40774|40794|40774|40792.9|40772.9|0
1722316850000|2024-07-30 05:20:50|40791.7|40771.7|40790.4|40770.4|40791.7|40771.7|40790.4|40770.4|0
1722316860000|2024-07-30 05:21:00|||||||||1
1722316880000|2024-07-30 05:21:20|40791.7|40771.7|40790.4|40770.4|40791.7|40771.7|40790.4|40770.4|0
1722316890000|2024-07-30 05:21:30|40791.7|40771.7|40790.4|40770.4|40791.7|40771.7|40790.4|40770.4|2
1722316900000|2024-07-30 05:21:40|40792.9|40772.9|40790.4|40770.4|40792.9|40772.9|40790.4|40770.4|0
1722316920000|2024-07-30 05:22:00|40790.2|40770.2|40790.2|40770.2|40790.2|40770.2|40790.2|40770.2|1
1722316930000|2024-07-30 05:22:10|40792.9|40772.9|40789|40769|40792.9|40772.9|40789|40769|6
1722316940000|2024-07-30 05:22:20|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|0
1722316950000|2024-07-30 05:22:30|40789|40769|40789|40769|40789|40769|40787.7|40767.7|3
1722316970000|2024-07-30 05:22:50|40789.1|40769.1|40789.1|40769.1|40789.1|40769.1|40789.1|40769.1|0
1722316980000|2024-07-30 05:23:00|40790.4|40770.4|40791.6|40771.6|40791.6|40771.6|40790.4|40770.4|0
1722316990000|2024-07-30 05:23:10|40790.4|40770.4|40790.2|40770.2|40790.4|40770.4|40789.1|40769.1|0
1722317000000|2024-07-30 05:23:20|40789.1|40769.1|40789.1|40769.1|40790.4|40770.4|40787.9|40767.9|1
1722317010000|2024-07-30 05:23:30|40790.4|40770.4|40787.9|40767.9|40790.4|40770.4|40787.9|40767.9|0
1722317020000|2024-07-30 05:23:40|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|0
1722317040000|2024-07-30 05:24:00|40787.9|40767.9|40787.9|40767.9|40787.9|40767.9|40787.9|40767.9|0
1722317050000|2024-07-30 05:24:10|40789.1|40769.1|40787.9|40767.9|40789.1|40769.1|40787.7|40767.7|3
1722317060000|2024-07-30 05:24:20|40789.1|40769.1|40790.4|40770.4|40790.4|40770.4|40789.1|40769.1|1
1722317090000|2024-07-30 05:24:50|40791.7|40771.7|40792.9|40772.9|40792.9|40772.9|40791.7|40771.7|2
1722317100000|2024-07-30 05:25:00|40790.4|40770.4|40790.4|40770.4|40790.4|40770.4|40790.4|40770.4|0
1722317120000|2024-07-30 05:25:20|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|2
1722317150000|2024-07-30 05:25:50|40791.6|40771.6|40792.9|40772.9|40794.1|40774.1|40791.6|40771.6|3
1722317160000|2024-07-30 05:26:00|40790.4|40770.4|40791.6|40771.6|40791.6|40771.6|40790.4|40770.4|0
1722317170000|2024-07-30 05:26:10|40792.7|40772.7|40792.7|40772.7|40792.7|40772.7|40792.7|40772.7|0
1722317180000|2024-07-30 05:26:20|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|0
1722317190000|2024-07-30 05:26:30|||||||||9
1722317200000|2024-07-30 05:26:40|40796.6|40776.6|40797.9|40777.9|40797.9|40777.9|40795.4|40775.4|1
1722317210000|2024-07-30 05:26:50|40796.6|40776.6|40796.6|40776.6|40796.6|40776.6|40794.1|40774.1|2
1722317220000|2024-07-30 05:27:00|40797.9|40777.9|40795.4|40775.4|40797.9|40777.9|40795.4|40775.4|0
1722317230000|2024-07-30 05:27:10|40797.9|40777.9|40795.4|40775.4|40797.9|40777.9|40795.4|40775.4|2
1722317240000|2024-07-30 05:27:20|||||||||1
1722317260000|2024-07-30 05:27:40|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|0
1722317270000|2024-07-30 05:27:50|||||||||1
1722317280000|2024-07-30 05:28:00|||||||||2
1722317300000|2024-07-30 05:28:20|40792.8|40772.8|40794.1|40774.1|40795.4|40775.4|40792.8|40772.8|0
1722317310000|2024-07-30 05:28:30|40795.4|40775.4|40796.6|40776.6|40796.6|40776.6|40794.1|40774.1|0
1722317320000|2024-07-30 05:28:40|40795.4|40775.4|40796.6|40776.6|40796.6|40776.6|40795.4|40775.4|0
1722317330000|2024-07-30 05:28:50|40795.4|40775.4|40791.6|40771.6|40795.4|40775.4|40791.6|40771.6|2
1722317340000|2024-07-30 05:29:00|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|0
1722317350000|2024-07-30 05:29:10|40791.6|40771.6|40790.4|40770.4|40792.9|40772.9|40790.4|40770.4|4
1722317390000|2024-07-30 05:29:50|40787.9|40767.9|40792.9|40772.9|40792.9|40772.9|40787.9|40767.9|2
1722317400000|2024-07-30 05:30:00|40781.7|40761.7|40772.9|40752.9|40784.1|40764.1|40771.6|40751.6|20
1722317410000|2024-07-30 05:30:10|40771.6|40751.6|40770.4|40750.4|40775.4|40755.4|40769.1|40749.1|3
1722317420000|2024-07-30 05:30:20|40772.9|40752.9|40770.4|40750.4|40772.9|40752.9|40769.2|40749.2|9
1722317430000|2024-07-30 05:30:30|40769.2|40749.2|40762.9|40742.9|40769.2|40749.2|40762.9|40742.9|10
1722317440000|2024-07-30 05:30:40|40761.7|40741.7|40754.1|40734.1|40762.9|40742.9|40754.1|40734.1|5
1722317450000|2024-07-30 05:30:50|40751.6|40731.6|40746.7|40726.7|40751.6|40731.6|40746.7|40726.7|8
1722317460000|2024-07-30 05:31:00|40747.9|40727.9|40761.7|40741.7|40761.7|40741.7|40747.9|40727.9|6
1722317470000|2024-07-30 05:31:10|40760.4|40740.4|40752.9|40732.9|40762.9|40742.9|40752.9|40732.9|6
1722317480000|2024-07-30 05:31:20|40754.2|40734.2|40755.4|40735.4|40756.7|40736.7|40754.2|40734.2|7
1722317490000|2024-07-30 05:31:30|40754.2|40734.2|40756.7|40736.7|40756.7|40736.7|40752.9|40732.9|4
1722317500000|2024-07-30 05:31:40|40758.1|40738.1|40755.4|40735.4|40758.1|40738.1|40755.4|40735.4|4
1722317510000|2024-07-30 05:31:50|40756.7|40736.7|40752.9|40732.9|40756.7|40736.7|40752.9|40732.9|0
1722317520000|2024-07-30 05:32:00|40754.1|40734.1|40765.4|40745.4|40765.4|40745.4|40754.1|40734.1|3
1722317530000|2024-07-30 05:32:10|40766.7|40746.7|40762.9|40742.9|40766.7|40746.7|40760.6|40740.6|3
1722317540000|2024-07-30 05:32:20|40761.6|40741.6|40759.1|40739.1|40762.9|40742.9|40757.9|40737.9|0
1722317550000|2024-07-30 05:32:30|40757.9|40737.9|40754.2|40734.2|40759.1|40739.1|40754.2|40734.2|1
1722317560000|2024-07-30 05:32:40|40755.4|40735.4|40756.6|40736.6|40757.9|40737.9|40752.9|40732.9|5
1722317570000|2024-07-30 05:32:50|40757.9|40737.9|40760.3|40740.3|40760.3|40740.3|40755.3|40735.3|0
1722317580000|2024-07-30 05:33:00|40761.6|40741.6|40752.9|40732.9|40761.6|40741.6|40752.9|40732.9|8
1722317590000|2024-07-30 05:33:10|40754.1|40734.1|40745.4|40725.4|40754.1|40734.1|40744.1|40724.1|5
1722317600000|2024-07-30 05:33:20|40746.8|40726.8|40742.9|40722.9|40747.9|40727.9|40742.9|40722.9|3
1722317610000|2024-07-30 05:33:30|40744.1|40724.1|40742.9|40722.9|40744.1|40724.1|40742.9|40722.9|1
1722317620000|2024-07-30 05:33:40|40744.1|40724.1|40737.9|40717.9|40744.1|40724.1|40737.9|40717.9|10
1722317630000|2024-07-30 05:33:50|40739.1|40719.1|40737.9|40717.9|40739.1|40719.1|40732.9|40712.9|5
1722317640000|2024-07-30 05:34:00|40735.3|40715.3|40737.9|40717.9|40739.1|40719.1|40732.9|40712.9|6
1722317650000|2024-07-30 05:34:10|40736.8|40716.8|40730.4|40710.4|40737.9|40717.9|40730.4|40710.4|6
1722317660000|2024-07-30 05:34:20|40729.1|40709.1|40724.1|40704.1|40729.1|40709.1|40722.9|40702.9|6
1722317670000|2024-07-30 05:34:30|40722.9|40702.9|40732.9|40712.9|40732.9|40712.9|40722.9|40702.9|4
1722317680000|2024-07-30 05:34:40|40729.1|40709.1|40724.1|40704.1|40729.1|40709.1|40724.1|40704.1|2
1722317690000|2024-07-30 05:34:50|40722.9|40702.9|40729.1|40709.1|40729.1|40709.1|40722.9|40702.9|1
1722317700000|2024-07-30 05:35:00|40726.6|40706.6|40714.1|40694.1|40726.6|40706.6|40714.1|40694.1|16
1722317710000|2024-07-30 05:35:10|40712.9|40692.9|40712.9|40692.9|40715.4|40695.4|40711.6|40691.6|3
1722317720000|2024-07-30 05:35:20|40714.1|40694.1|40712.9|40692.9|40715.4|40695.4|40711.6|40691.6|5
1722317730000|2024-07-30 05:35:30|40714.1|40694.1|40721.6|40701.6|40722.9|40702.9|40712.9|40692.9|7
1722317740000|2024-07-30 05:35:40|40719.1|40699.1|40719.1|40699.1|40722.9|40702.9|40717.9|40697.9|3
1722317750000|2024-07-30 05:35:50|40721.6|40701.6|40725.4|40705.4|40725.4|40705.4|40719.1|40699.1|2
1722317760000|2024-07-30 05:36:00|40724.1|40704.1|40719.1|40699.1|40724.1|40704.1|40719.1|40699.1|6
1722317770000|2024-07-30 05:36:10|40716.8|40696.8|40714.1|40694.1|40716.8|40696.8|40710.4|40690.4|3
1722317780000|2024-07-30 05:36:20|40712.9|40692.9|40715.4|40695.4|40715.4|40695.4|40712.9|40692.9|2
1722317790000|2024-07-30 05:36:30|40714.1|40694.1|40712.9|40692.9|40717.9|40697.9|40712.9|40692.9|20
1722317800000|2024-07-30 05:36:40|40714.1|40694.1|40717.9|40697.9|40717.9|40697.9|40712.9|40692.9|2
1722317810000|2024-07-30 05:36:50|40719.3|40699.3|40717.9|40697.9|40719.3|40699.3|40715.4|40695.4|1
1722317820000|2024-07-30 05:37:00|40719.1|40699.1|40722.9|40702.9|40722.9|40702.9|40717.9|40697.9|2
1722317830000|2024-07-30 05:37:10|40720.4|40700.4|40715.4|40695.4|40720.4|40700.4|40712.9|40692.9|3
1722317840000|2024-07-30 05:37:20|40714.1|40694.1|40717.9|40697.9|40717.9|40697.9|40712.9|40692.9|8
1722317850000|2024-07-30 05:37:30|40716.6|40696.6|40714.1|40694.1|40717.9|40697.9|40712.9|40692.9|1
1722317860000|2024-07-30 05:37:40|40712.9|40692.9|40713|40693|40714.1|40694.1|40710.5|40690.5|2
1722317870000|2024-07-30 05:37:50|40714.1|40694.1|40718|40698|40719.1|40699.1|40714.1|40694.1|4
1722317880000|2024-07-30 05:38:00|40715.3|40695.3|40724.1|40704.1|40724.1|40704.1|40714.1|40694.1|7
1722317890000|2024-07-30 05:38:10|40722.8|40702.8|40719.1|40699.1|40725.3|40705.3|40719.1|40699.1|9
1722317900000|2024-07-30 05:38:20|40718|40698|40710.3|40690.3|40718|40698|40710.3|40690.3|1
1722317910000|2024-07-30 05:38:30|40709|40689|40710.3|40690.3|40710.3|40690.3|40709|40689|1
1722317920000|2024-07-30 05:38:40|40711.6|40691.6|40713|40693|40713|40693|40707.8|40687.8|0
1722317930000|2024-07-30 05:38:50|40714.1|40694.1|40716.8|40696.8|40716.8|40696.8|40713|40693|1
1722317940000|2024-07-30 05:39:00|40715.5|40695.5|40723|40703|40723|40703|40714.1|40694.1|2
1722317950000|2024-07-30 05:39:10|40725.5|40705.5|40728|40708|40728|40708|40723|40703|2
1722317960000|2024-07-30 05:39:20|40729.1|40709.1|40738|40718|40738|40718|40729.1|40709.1|1
1722317970000|2024-07-30 05:39:30|40739.1|40719.1|40744.1|40724.1|40744.1|40724.1|40738|40718|1
1722317980000|2024-07-30 05:39:40|40745.5|40725.5|40750.3|40730.3|40750.3|40730.3|40744.1|40724.1|4
1722317990000|2024-07-30 05:39:50|40751.6|40731.6|40755.3|40735.3|40755.3|40735.3|40750.3|40730.3|1
1722318000000|2024-07-30 05:40:00|40754.1|40734.1|40770.3|40750.3|40770.3|40750.3|40754.1|40734.1|12
1722318010000|2024-07-30 05:40:10|40777.8|40757.8|40782.8|40762.8|40789.1|40769.1|40777.8|40757.8|18
1722318020000|2024-07-30 05:40:20|40784|40764|40800.3|40780.3|40800.3|40780.3|40784|40764|9
1722318030000|2024-07-30 05:40:30|40802.8|40782.8|40806.5|40786.5|40807.7|40787.7|40802.7|40782.7|8
1722318040000|2024-07-30 05:40:40|40805.2|40785.2|40806.5|40786.5|40806.5|40786.5|40805.2|40785.2|0
1722318050000|2024-07-30 05:40:50|40805.2|40785.2|40802.7|40782.7|40807.7|40787.7|40802.7|40782.7|14
1722318060000|2024-07-30 05:41:00|40806.5|40786.5|40820|40800|40820|40800|40806.5|40786.5|18
1722318070000|2024-07-30 05:41:10|40818.8|40798.8|40832.7|40812.7|40832.7|40812.7|40818.8|40798.8|14
1722318080000|2024-07-30 05:41:20|40833.8|40813.8|40842.5|40822.5|40845.2|40825.2|40833.8|40813.8|5
1722318090000|2024-07-30 05:41:30|40843.8|40823.8|40838.8|40818.8|40843.8|40823.8|40838.7|40818.7|21
1722318100000|2024-07-30 05:41:40|40836.3|40816.3|40821.3|40801.3|40836.3|40816.3|40821.3|40801.3|11
1722318110000|2024-07-30 05:41:50|40820.2|40800.2|40816.2|40796.2|40820.2|40800.2|40813.7|40793.7|5
1722318120000|2024-07-30 05:42:00|40815|40795|40840|40820|40840|40820|40815|40795|32
1722318130000|2024-07-30 05:42:10|40837.7|40817.7|40832.5|40812.5|40838.8|40818.8|40832.5|40812.5|3
1722318140000|2024-07-30 05:42:20|40835|40815|40830|40810|40835|40815|40830|40810|8
1722318150000|2024-07-30 05:42:30|40832.5|40812.5|40838.8|40818.8|40838.8|40818.8|40832.5|40812.5|15
1722318160000|2024-07-30 05:42:40|40840|40820|40840|40820|40850|40830|40840|40820|14
1722318170000|2024-07-30 05:42:50|40837.5|40817.5|40835|40815|40837.5|40817.5|40831.2|40811.2|2
1722318180000|2024-07-30 05:43:00|40836.2|40816.2|40833.9|40813.9|40838.7|40818.7|40833.9|40813.9|0
1722318190000|2024-07-30 05:43:10|40832.5|40812.5|40830|40810|40832.5|40812.5|40830|40810|5
1722318200000|2024-07-30 05:43:20|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40825|40805|1
1722318210000|2024-07-30 05:43:30|40825|40805|40838.7|40818.7|40842.5|40822.5|40825|40805|2
1722318220000|2024-07-30 05:43:40|40840|40820|40832.5|40812.5|40840|40820|40832.5|40812.5|2
1722318230000|2024-07-30 05:43:50|40831.4|40811.4|40825|40805|40831.4|40811.4|40823.9|40803.9|0
1722318240000|2024-07-30 05:44:00|40823.9|40803.9|40820|40800|40825|40805|40820|40800|3
1722318250000|2024-07-30 05:44:10|40821.2|40801.2|40822.5|40802.5|40827.5|40807.5|40821.2|40801.2|1
1722318260000|2024-07-30 05:44:20|40820|40800|40820|40800|40820|40800|40820|40800|1
1722318270000|2024-07-30 05:44:30|40818.9|40798.9|40812.7|40792.7|40820|40800|40812.5|40792.5|1
1722318280000|2024-07-30 05:44:40|40811.4|40791.4|40804|40784|40811.4|40791.4|40804|40784|0
1722318290000|2024-07-30 05:44:50|40805.2|40785.2|40800|40780|40805.2|40785.2|40800|40780|3
1722318300000|2024-07-30 05:45:00|40801.2|40781.2|40788.9|40768.9|40803.9|40783.9|40788.9|40768.9|4
1722318310000|2024-07-30 05:45:10|40787.7|40767.7|40778.9|40758.9|40787.7|40767.7|40778.9|40758.9|3
1722318320000|2024-07-30 05:45:20|40776.2|40756.2|40766.4|40746.4|40776.2|40756.2|40766.4|40746.4|4
1722318330000|2024-07-30 05:45:30|40768.9|40748.9|40766.4|40746.4|40768.9|40748.9|40765|40745|5
1722318340000|2024-07-30 05:45:40|40768.9|40748.9|40755.3|40735.3|40770|40750|40755.3|40735.3|9
1722318350000|2024-07-30 05:45:50|40752.7|40732.7|40755|40735|40755|40735|40751.4|40731.4|2
1722318360000|2024-07-30 05:46:00|40756.2|40736.2|40763.9|40743.9|40763.9|40743.9|40755|40735|0
1722318370000|2024-07-30 05:46:10|40762.5|40742.5|40760|40740|40765|40745|40757.5|40737.5|1
1722318380000|2024-07-30 05:46:20|40756.4|40736.4|40765|40745|40765|40745|40756.4|40736.4|1
1722318390000|2024-07-30 05:46:30|40763.9|40743.9|40761.4|40741.4|40763.9|40743.9|40761.4|40741.4|0
1722318400000|2024-07-30 05:46:40|40760|40740|40760|40740|40763.9|40743.9|40760|40740|2
1722318410000|2024-07-30 05:46:50|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|40753.9|40733.9|5
1722318420000|2024-07-30 05:47:00|40761.4|40741.4|40767.5|40747.5|40767.5|40747.5|40761.4|40741.4|5
1722318430000|2024-07-30 05:47:10|40766.4|40746.4|40760|40740|40767.7|40747.7|40760|40740|1
1722318440000|2024-07-30 05:47:20|40757.5|40737.5|40757.7|40737.7|40757.7|40737.7|40754|40734|0
1722318450000|2024-07-30 05:47:30|40755|40735|40750|40730|40755|40735|40750|40730|0
1722318460000|2024-07-30 05:47:40|40747.5|40727.5|40745|40725|40747.5|40727.5|40742.7|40722.7|11
1722318470000|2024-07-30 05:47:50|40746.2|40726.2|40753.9|40733.9|40753.9|40733.9|40746.2|40726.2|3
1722318480000|2024-07-30 05:48:00|40755|40735|40753.9|40733.9|40755|40735|40750|40730|0
1722318490000|2024-07-30 05:48:10|40755|40735|40753.9|40733.9|40755|40735|40752.7|40732.7|0
1722318500000|2024-07-30 05:48:20|40752.7|40732.7|40752.7|40732.7|40753.9|40733.9|40752.7|40732.7|0
1722318510000|2024-07-30 05:48:30|40753.9|40733.9|40753.9|40733.9|40756.4|40736.4|40752.7|40732.7|0
1722318520000|2024-07-30 05:48:40|40755.2|40735.2|40757.7|40737.7|40757.7|40737.7|40755.2|40735.2|1
1722318530000|2024-07-30 05:48:50|40752.7|40732.7|40757.7|40737.7|40757.7|40737.7|40752.7|40732.7|1
1722318540000|2024-07-30 05:49:00|40752.7|40732.7|40752.7|40732.7|40752.7|40732.7|40745.2|40725.2|2
1722318550000|2024-07-30 05:49:10|40753.9|40733.9|40757.7|40737.7|40757.7|40737.7|40753.9|40733.9|0
1722318560000|2024-07-30 05:49:20|40760.1|40740.1|40762.7|40742.7|40762.7|40742.7|40760.1|40740.1|0
1722318570000|2024-07-30 05:49:30|40757.7|40737.7|40760.2|40740.2|40762.7|40742.7|40757.7|40737.7|2
1722318580000|2024-07-30 05:49:40|40758.9|40738.9|40757.7|40737.7|40760.2|40740.2|40757.7|40737.7|0
1722318590000|2024-07-30 05:49:50|40760.2|40740.2|40757.7|40737.7|40760.2|40740.2|40757.7|40737.7|1
1722318600000|2024-07-30 05:50:00|40758.9|40738.9|40762.7|40742.7|40762.7|40742.7|40757.7|40737.7|2
1722318610000|2024-07-30 05:50:10|40761.5|40741.5|40753.9|40733.9|40762.7|40742.7|40753.9|40733.9|0
1722318620000|2024-07-30 05:50:20|40747.7|40727.7|40744|40724|40747.7|40727.7|40744|40724|2
1722318630000|2024-07-30 05:50:30|40745.2|40725.2|40747.7|40727.7|40748.9|40728.9|40745.2|40725.2|2
1722318640000|2024-07-30 05:50:40|40746.5|40726.5|40743.9|40723.9|40746.5|40726.5|40742.7|40722.7|1
1722318650000|2024-07-30 05:50:50|40746.4|40726.4|40748.9|40728.9|40748.9|40728.9|40742.7|40722.7|1
1722318660000|2024-07-30 05:51:00|40750.2|40730.2|40735.1|40715.1|40750.2|40730.2|40735.1|40715.1|3
1722318670000|2024-07-30 05:51:10|40736.4|40716.4|40740.4|40720.4|40740.4|40720.4|40733.9|40713.9|1
1722318680000|2024-07-30 05:51:20|40739|40719|40742.7|40722.7|40742.7|40722.7|40737.7|40717.7|0
1722318690000|2024-07-30 05:51:30|40737.7|40717.7|40737.7|40717.7|40737.7|40717.7|40737.7|40717.7|0
1722318700000|2024-07-30 05:51:40|40736.5|40716.5|40737.7|40717.7|40737.7|40717.7|40736.5|40716.5|2
1722318710000|2024-07-30 05:51:50|40741.5|40721.5|40742.7|40722.7|40742.7|40722.7|40740.4|40720.4|1
1722318720000|2024-07-30 05:52:00|40743.9|40723.9|40750.4|40730.4|40751.5|40731.5|40743.9|40723.9|6
1722318730000|2024-07-30 05:52:10|40751.5|40731.5|40746.5|40726.5|40751.5|40731.5|40746.5|40726.5|0
1722318740000|2024-07-30 05:52:20|40745.4|40725.4|40745.4|40725.4|40745.4|40725.4|40745.4|40725.4|0
1722318750000|2024-07-30 05:52:30|40742.7|40722.7|40742.7|40722.7|40742.7|40722.7|40741.5|40721.5|1
1722318760000|2024-07-30 05:52:40|40745.4|40725.4|40751.5|40731.5|40751.5|40731.5|40745.4|40725.4|1
1722318770000|2024-07-30 05:52:50|40752.7|40732.7|40765.4|40745.4|40765.4|40745.4|40752.7|40732.7|5
1722318780000|2024-07-30 05:53:00|40767.7|40747.7|40769.2|40749.2|40772.7|40752.7|40767.7|40747.7|1
1722318790000|2024-07-30 05:53:10|40770.4|40750.4|40764.1|40744.1|40770.4|40750.4|40762.9|40742.9|1
1722318800000|2024-07-30 05:53:20|40762.7|40742.7|40765.4|40745.4|40765.4|40745.4|40757.7|40737.7|8
1722318810000|2024-07-30 05:53:30|40766.7|40746.7|40780.4|40760.4|40783|40763|40766.7|40746.7|9
1722318820000|2024-07-30 05:53:40|40781.7|40761.7|40789.1|40769.1|40789.1|40769.1|40780.4|40760.4|4
1722318830000|2024-07-30 05:53:50|40790.4|40770.4|40803.9|40783.9|40803.9|40783.9|40790.4|40770.4|15
1722318840000|2024-07-30 05:54:00|40806.6|40786.6|40809.1|40789.1|40809.1|40789.1|40806.6|40786.6|3
1722318850000|2024-07-30 05:54:10|40812.9|40792.9|40822.7|40802.7|40822.7|40802.7|40812.9|40792.9|4
1722318860000|2024-07-30 05:54:20|40825.4|40805.4|40820.4|40800.4|40827.7|40807.7|40817.7|40797.7|5
1722318870000|2024-07-30 05:54:30|40821.6|40801.6|40822.7|40802.7|40825.4|40805.4|40821.6|40801.6|6
1722318880000|2024-07-30 05:54:40|40821.6|40801.6|40820.4|40800.4|40822.7|40802.7|40819.2|40799.2|1
1722318890000|2024-07-30 05:54:50|40819.2|40799.2|40814.2|40794.2|40821.6|40801.6|40814.2|40794.2|2
1722318900000|2024-07-30 05:55:00|40813|40793|40812.9|40792.9|40813|40793|40811.7|40791.7|0
1722318910000|2024-07-30 05:55:10|40810.4|40790.4|40806.6|40786.6|40810.4|40790.4|40806.6|40786.6|2
1722318920000|2024-07-30 05:55:20|40805.2|40785.2|40802.7|40782.7|40805.2|40785.2|40799.1|40779.1|4
1722318930000|2024-07-30 05:55:30|40801.6|40781.6|40800.4|40780.4|40804.1|40784.1|40800.4|40780.4|4
1722318940000|2024-07-30 05:55:40|40801.6|40781.6|40801.6|40781.6|40806.6|40786.6|40801.6|40781.6|22
1722318950000|2024-07-30 05:55:50|40800.4|40780.4|40809.2|40789.2|40809.2|40789.2|40800.4|40780.4|7
1722318960000|2024-07-30 05:56:00|40806.6|40786.6|40802.9|40782.9|40806.6|40786.6|40802.9|40782.9|4
1722318970000|2024-07-30 05:56:10|40801.6|40781.6|40800.4|40780.4|40801.6|40781.6|40800.4|40780.4|1
1722318980000|2024-07-30 05:56:20|40802.7|40782.7|40810.4|40790.4|40813|40793|40802.7|40782.7|1
1722318990000|2024-07-30 05:56:30|40814.2|40794.2|40819.2|40799.2|40819.2|40799.2|40814.2|40794.2|5
1722319000000|2024-07-30 05:56:40|40818|40798|40820.4|40800.4|40820.4|40800.4|40815.4|40795.4|1
1722319010000|2024-07-30 05:56:50|40821.6|40801.6|40819.2|40799.2|40822.9|40802.9|40817.9|40797.9|10
1722319020000|2024-07-30 05:57:00|40817.9|40797.9|40817.9|40797.9|40817.9|40797.9|40816.6|40796.6|0
1722319030000|2024-07-30 05:57:10|40820.4|40800.4|40820.4|40800.4|40824.1|40804.1|40820.4|40800.4|1
1722319040000|2024-07-30 05:57:20|40819.1|40799.1|40820.4|40800.4|40820.4|40800.4|40817.9|40797.9|1
1722319050000|2024-07-30 05:57:30|40822.7|40802.7|40840.4|40820.4|40840.4|40820.4|40822.7|40802.7|4
1722319060000|2024-07-30 05:57:40|40842.9|40822.9|40858.1|40838.1|40858.1|40838.1|40842.9|40822.9|2
1722319070000|2024-07-30 05:57:50|40856.6|40836.6|40856.6|40836.6|40860.2|40840.2|40856.6|40836.6|6
1722319080000|2024-07-30 05:58:00|40855.2|40835.2|40856.6|40836.6|40856.6|40836.6|40852.7|40832.7|6
1722319090000|2024-07-30 05:58:10|40857.8|40837.8|40867.8|40847.8|40871.6|40851.6|40857.8|40837.8|14
1722319100000|2024-07-30 05:58:20|40865.3|40845.3|40858.9|40838.9|40866.6|40846.6|40858.9|40838.9|3
1722319110000|2024-07-30 05:58:30|40857.8|40837.8|40852.8|40832.8|40857.8|40837.8|40850.1|40830.1|7
1722319120000|2024-07-30 05:58:40|40851.6|40831.6|40855.3|40835.3|40855.3|40835.3|40848.9|40828.9|1
1722319130000|2024-07-30 05:58:50|40857.8|40837.8|40852.8|40832.8|40857.8|40837.8|40850.3|40830.3|0
1722319140000|2024-07-30 05:59:00|40851.6|40831.6|40852.8|40832.8|40852.8|40832.8|40850.3|40830.3|0
1722319150000|2024-07-30 05:59:10|40855.4|40835.4|40860.3|40840.3|40861.4|40841.4|40855.3|40835.3|3
1722319160000|2024-07-30 05:59:20|40862.8|40842.8|40858.9|40838.9|40862.8|40842.8|40857.8|40837.8|0
1722319170000|2024-07-30 05:59:30|40862.8|40842.8|40858.9|40838.9|40862.8|40842.8|40858.9|40838.9|1
1722319180000|2024-07-30 05:59:40|40857.8|40837.8|40852.8|40832.8|40857.8|40837.8|40852.8|40832.8|4
1722319190000|2024-07-30 05:59:50|40853.9|40833.9|40852.8|40832.8|40859.1|40839.1|40852.8|40832.8|4
1722319200000|2024-07-30 06:00:00|40850.4|40830.4|40842.8|40822.8|40850.4|40830.4|40838.9|40818.9|9
1722319210000|2024-07-30 06:00:10|40841.6|40821.6|40847.8|40827.8|40847.8|40827.8|40841.6|40821.6|2
1722319220000|2024-07-30 06:00:20|40850.3|40830.3|40855.1|40835.1|40860.3|40840.3|40850.3|40830.3|8
1722319230000|2024-07-30 06:00:30|40857.8|40837.8|40857.9|40837.9|40860.3|40840.3|40857.8|40837.8|0
1722319240000|2024-07-30 06:00:40|40856.6|40836.6|40857.8|40837.8|40860.3|40840.3|40856.6|40836.6|0
1722319250000|2024-07-30 06:00:50|40859.1|40839.1|40849.1|40829.1|40859.1|40839.1|40847.9|40827.9|2
1722319260000|2024-07-30 06:01:00|40850.3|40830.3|40851.6|40831.6|40851.6|40831.6|40847.8|40827.8|2
1722319270000|2024-07-30 06:01:10|40852.8|40832.8|40852.8|40832.8|40857.8|40837.8|40852.8|40832.8|4
1722319280000|2024-07-30 06:01:20|40851.4|40831.4|40855.4|40835.4|40855.4|40835.4|40850.3|40830.3|6
1722319290000|2024-07-30 06:01:30|40856.6|40836.6|40852.8|40832.8|40860.4|40840.4|40847.8|40827.8|7
1722319300000|2024-07-30 06:01:40|40857.8|40837.8|40845.4|40825.4|40857.8|40837.8|40845.3|40825.3|2
1722319310000|2024-07-30 06:01:50|40842.8|40822.8|40849.1|40829.1|40850.3|40830.3|40842.8|40822.8|2
1722319320000|2024-07-30 06:02:00|40850.4|40830.4|40846.6|40826.6|40850.4|40830.4|40846.6|40826.6|0
1722319330000|2024-07-30 06:02:10|40847.8|40827.8|40856.6|40836.6|40857.9|40837.9|40847.8|40827.8|6
1722319340000|2024-07-30 06:02:20|40855.4|40835.4|40856.6|40836.6|40857.8|40837.8|40852.8|40832.8|1
1722319350000|2024-07-30 06:02:30|40855.4|40835.4|40852.8|40832.8|40856.6|40836.6|40851.6|40831.6|3
1722319360000|2024-07-30 06:02:40|40851.6|40831.6|40841.6|40821.6|40854.1|40834.1|40841.6|40821.6|1
1722319370000|2024-07-30 06:02:50|40840.3|40820.3|40833.9|40813.9|40840.3|40820.3|40833.9|40813.9|0
1722319380000|2024-07-30 06:03:00|40836.6|40816.6|40837.8|40817.8|40838.9|40818.9|40836.6|40816.6|2
1722319390000|2024-07-30 06:03:10|40836.6|40816.6|40840.4|40820.4|40841.6|40821.6|40836.6|40816.6|2
1722319400000|2024-07-30 06:03:20|40841.6|40821.6|40851.6|40831.6|40854.3|40834.3|40841.6|40821.6|6
1722319410000|2024-07-30 06:03:30|40854.3|40834.3|40864.1|40844.1|40864.1|40844.1|40854.3|40834.3|5
1722319420000|2024-07-30 06:03:40|40865.4|40845.4|40862.8|40842.8|40866.6|40846.6|40862.8|40842.8|2
1722319430000|2024-07-30 06:03:50|40860.1|40840.1|40855.4|40835.4|40862.8|40842.8|40855.4|40835.4|0
1722319440000|2024-07-30 06:04:00|40856.6|40836.6|40857.8|40837.8|40857.8|40837.8|40855.4|40835.4|0
1722319450000|2024-07-30 06:04:10|40856.6|40836.6|40835.1|40815.1|40857.8|40837.8|40835.1|40815.1|2
1722319460000|2024-07-30 06:04:20|40836.6|40816.6|40832.8|40812.8|40837.8|40817.8|40832.8|40812.8|3
1722319470000|2024-07-30 06:04:30|40831.6|40811.6|40834|40814|40834|40814|40827.8|40807.8|6
1722319480000|2024-07-30 06:04:40|40835.1|40815.1|40844.3|40824.3|40845.4|40825.4|40835.1|40815.1|1
1722319490000|2024-07-30 06:04:50|40840.4|40820.4|40840.4|40820.4|40840.4|40820.4|40836.6|40816.6|1
1722319500000|2024-07-30 06:05:00|40839.1|40819.1|40836.6|40816.6|40840.4|40820.4|40836.6|40816.6|1
1722319510000|2024-07-30 06:05:10|40835.4|40815.4|40835.4|40815.4|40835.4|40815.4|40835.4|40815.4|0
1722319520000|2024-07-30 06:05:20|40832.8|40812.8|40835.4|40815.4|40836.6|40816.6|40832.8|40812.8|6
1722319530000|2024-07-30 06:05:30|40833.1|40813.1|40847.9|40827.9|40847.9|40827.9|40830.4|40810.4|6
1722319540000|2024-07-30 06:05:40|40846.6|40826.6|40844.1|40824.1|40847.8|40827.8|40844.1|40824.1|2
1722319550000|2024-07-30 06:05:50|40840.4|40820.4|40839.1|40819.1|40842.8|40822.8|40835.4|40815.4|2
1722319560000|2024-07-30 06:06:00|40837.8|40817.8|40827.8|40807.8|40839.1|40819.1|40827.8|40807.8|3
1722319570000|2024-07-30 06:06:10|40825.4|40805.4|40817.9|40797.9|40825.4|40805.4|40816.6|40796.6|1
1722319580000|2024-07-30 06:06:20|40816.8|40796.8|40810.4|40790.4|40817.9|40797.9|40810.4|40790.4|4
1722319590000|2024-07-30 06:06:30|40811.6|40791.6|40814.3|40794.3|40814.3|40794.3|40809.3|40789.3|5
1722319600000|2024-07-30 06:06:40|40815.4|40795.4|40830.4|40810.4|40830.4|40810.4|40814.3|40794.3|2
1722319610000|2024-07-30 06:06:50|40832.9|40812.9|40830.4|40810.4|40832.9|40812.9|40830.4|40810.4|4
1722319620000|2024-07-30 06:07:00|40833.1|40813.1|40835.4|40815.4|40836.6|40816.6|40833.1|40813.1|2
1722319630000|2024-07-30 06:07:10|40836.6|40816.6|40836.6|40816.6|40836.6|40816.6|40836.6|40816.6|2
1722319640000|2024-07-30 06:07:20|40835.4|40815.4|40835.4|40815.4|40839.3|40819.3|40835.4|40815.4|6
1722319650000|2024-07-30 06:07:30|40834.3|40814.3|40831.8|40811.8|40834.3|40814.3|40831.8|40811.8|1
1722319660000|2024-07-30 06:07:40|40830.4|40810.4|40835.5|40815.5|40837.9|40817.9|40826.6|40806.6|3
1722319670000|2024-07-30 06:07:50|40833.1|40813.1|40825.5|40805.5|40833.1|40813.1|40819.3|40799.3|2
1722319680000|2024-07-30 06:08:00|40826.8|40806.8|40829.3|40809.3|40830.5|40810.5|40826.8|40806.8|1
1722319690000|2024-07-30 06:08:10|40830.5|40810.5|40830.5|40810.5|40830.5|40810.5|40829.3|40809.3|0
1722319700000|2024-07-30 06:08:20|40829.3|40809.3|40831.9|40811.9|40833.1|40813.1|40828.1|40808.1|0
1722319710000|2024-07-30 06:08:30|40829.3|40809.3|40834.3|40814.3|40836.6|40816.6|40829.3|40809.3|3
1722319720000|2024-07-30 06:08:40|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|40829.3|40809.3|2
1722319730000|2024-07-30 06:08:50|40831.8|40811.8|40840.5|40820.5|40840.5|40820.5|40831.8|40811.8|1
1722319740000|2024-07-30 06:09:00|40845.5|40825.5|40846.6|40826.6|40846.6|40826.6|40845.5|40825.5|2
1722319750000|2024-07-30 06:09:10|40847.8|40827.8|40854.1|40834.1|40854.3|40834.3|40847.8|40827.8|4
1722319760000|2024-07-30 06:09:20|40854.3|40834.3|40851.6|40831.6|40855.5|40835.5|40851.6|40831.6|5
1722319770000|2024-07-30 06:09:30|40852.8|40832.8|40852.8|40832.8|40855.3|40835.3|40852.8|40832.8|0
1722319780000|2024-07-30 06:09:40|40854|40834|40851.5|40831.5|40854|40834|40851.5|40831.5|0
1722319790000|2024-07-30 06:09:50|40849|40829|40847.8|40827.8|40854|40834|40847.8|40827.8|1
1722319800000|2024-07-30 06:10:00|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|0
1722319810000|2024-07-30 06:10:10|40845.3|40825.3|40849|40829|40852.8|40832.8|40845.3|40825.3|8
1722319820000|2024-07-30 06:10:20|40847.8|40827.8|40852.8|40832.8|40852.8|40832.8|40847.8|40827.8|3
1722319830000|2024-07-30 06:10:30|40850.2|40830.2|40850.2|40830.2|40852.8|40832.8|40849|40829|1
1722319840000|2024-07-30 06:10:40|40851.5|40831.5|40850.2|40830.2|40852.8|40832.8|40849|40829|3
1722319850000|2024-07-30 06:10:50|40849|40829|40842.7|40822.7|40849|40829|40842.7|40822.7|0
1722319860000|2024-07-30 06:11:00|40844|40824|40844|40824|40845.2|40825.2|40842.7|40822.7|0
1722319870000|2024-07-30 06:11:10|40845.2|40825.2|40829.1|40809.1|40845.2|40825.2|40829.1|40809.1|2
1722319880000|2024-07-30 06:11:20|40827.8|40807.8|40821.3|40801.3|40827.8|40807.8|40821.3|40801.3|6
1722319890000|2024-07-30 06:11:30|40822.7|40802.7|40817.8|40797.8|40822.8|40802.8|40816.6|40796.6|0
1722319900000|2024-07-30 06:11:40|40819.1|40799.1|40815.5|40795.5|40819.1|40799.1|40815.5|40795.5|2
1722319910000|2024-07-30 06:11:50|40816.6|40796.6|40805.5|40785.5|40816.6|40796.6|40805.5|40785.5|3
1722319920000|2024-07-30 06:12:00|40806.6|40786.6|40819.3|40799.3|40820.6|40800.6|40806.6|40786.6|2
1722319930000|2024-07-30 06:12:10|40818.1|40798.1|40816.8|40796.8|40818.1|40798.1|40816.8|40796.8|0
1722319940000|2024-07-30 06:12:20|40815.5|40795.5|40819.3|40799.3|40819.3|40799.3|40814.3|40794.3|0
1722319950000|2024-07-30 06:12:30|40818.1|40798.1|40817|40797|40821.8|40801.8|40816.8|40796.8|0
1722319960000|2024-07-30 06:12:40|40815.6|40795.6|40814.3|40794.3|40815.6|40795.6|40814.3|40794.3|2
1722319970000|2024-07-30 06:12:50|40813.1|40793.1|40813.1|40793.1|40814.3|40794.3|40813.1|40793.1|2
1722319980000|2024-07-30 06:13:00|40810.5|40790.5|40816.8|40796.8|40816.8|40796.8|40810.5|40790.5|2
1722319990000|2024-07-30 06:13:10|40815.5|40795.5|40819.3|40799.3|40819.3|40799.3|40814.3|40794.3|0
1722320000000|2024-07-30 06:13:20|40818.1|40798.1|40813|40793|40818.1|40798.1|40813|40793|0
1722320010000|2024-07-30 06:13:30|40814.3|40794.3|40811.8|40791.8|40814.3|40794.3|40811.8|40791.8|2
1722320020000|2024-07-30 06:13:40|40810.5|40790.5|40804.3|40784.3|40810.5|40790.5|40804.3|40784.3|4
1722320030000|2024-07-30 06:13:50|||||||||5
1722320040000|2024-07-30 06:14:00|40805.5|40785.5|40810.6|40790.6|40814.3|40794.3|40805.5|40785.5|0
1722320050000|2024-07-30 06:14:10|40811.8|40791.8|40806.7|40786.7|40811.8|40791.8|40804.3|40784.3|1
1722320060000|2024-07-30 06:14:20|40808|40788|40806.8|40786.8|40809.2|40789.2|40803.1|40783.1|0
1722320070000|2024-07-30 06:14:30|40805.5|40785.5|40814.3|40794.3|40815.5|40795.5|40805.5|40785.5|5
1722320080000|2024-07-30 06:14:40|40818.1|40798.1|40814.3|40794.3|40818.1|40798.1|40813.1|40793.1|1
1722320090000|2024-07-30 06:14:50|40815.5|40795.5|40813.1|40793.1|40818.1|40798.1|40810.5|40790.5|1
1722320100000|2024-07-30 06:15:00|40810.5|40790.5|40806.8|40786.8|40815.5|40795.5|40806.8|40786.8|1
1722320110000|2024-07-30 06:15:10|40804.3|40784.3|40794.3|40774.3|40804.3|40784.3|40794.3|40774.3|5
1722320120000|2024-07-30 06:15:20|40798.1|40778.1|40802|40782|40802|40782|40798.1|40778.1|0
1722320130000|2024-07-30 06:15:30|40803.1|40783.1|40814.3|40794.3|40814.3|40794.3|40803.1|40783.1|0
1722320140000|2024-07-30 06:15:40|40816.8|40796.8|40814.3|40794.3|40818.1|40798.1|40814.3|40794.3|1
1722320150000|2024-07-30 06:15:50|40813.1|40793.1|40810.6|40790.6|40814.3|40794.3|40809.5|40789.5|2
1722320160000|2024-07-30 06:16:00|40812|40792|40818.1|40798.1|40818.1|40798.1|40810.6|40790.6|4
1722320170000|2024-07-30 06:16:10|40813.1|40793.1|40814.3|40794.3|40815.6|40795.6|40811.8|40791.8|1
1722320180000|2024-07-30 06:16:20|40813.1|40793.1|40819.3|40799.3|40819.3|40799.3|40813.1|40793.1|1
1722320190000|2024-07-30 06:16:30|40818.1|40798.1|40813.1|40793.1|40818.1|40798.1|40813.1|40793.1|1
1722320200000|2024-07-30 06:16:40|40811.8|40791.8|40811.8|40791.8|40811.8|40791.8|40811.8|40791.8|0
1722320210000|2024-07-30 06:16:50|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|40813.1|40793.1|2
1722320220000|2024-07-30 06:17:00|40811.8|40791.8|40799.3|40779.3|40811.8|40791.8|40799.3|40779.3|9
1722320230000|2024-07-30 06:17:10|40798.1|40778.1|40814.3|40794.3|40814.3|40794.3|40798.1|40778.1|4
1722320240000|2024-07-30 06:17:20|40815.5|40795.5|40834.3|40814.3|40834.3|40814.3|40815.5|40795.5|7
1722320250000|2024-07-30 06:17:30|40835.5|40815.5|40849.3|40829.3|40849.3|40829.3|40835.5|40815.5|5
1722320260000|2024-07-30 06:17:40|40848.2|40828.2|40853.2|40833.2|40853.2|40833.2|40845.5|40825.5|1
1722320270000|2024-07-30 06:17:50|40851.8|40831.8|40850.5|40830.5|40851.8|40831.8|40848.2|40828.2|4
1722320280000|2024-07-30 06:18:00|40851.8|40831.8|40863|40843|40864.3|40844.3|40850.5|40830.5|7
1722320290000|2024-07-30 06:18:10|40865.5|40845.5|40861.8|40841.8|40865.5|40845.5|40861.8|40841.8|0
1722320300000|2024-07-30 06:18:20|40863.2|40843.2|40866.8|40846.8|40866.8|40846.8|40863.2|40843.2|2
1722320310000|2024-07-30 06:18:30|40865.5|40845.5|40855.5|40835.5|40869.3|40849.3|40855.5|40835.5|6
1722320320000|2024-07-30 06:18:40|40854.3|40834.3|40859.3|40839.3|40859.3|40839.3|40851.7|40831.7|2
1722320330000|2024-07-30 06:18:50|40860.5|40840.5|40858.2|40838.2|40861.8|40841.8|40858|40838|1
1722320340000|2024-07-30 06:19:00|40859.3|40839.3|40851.8|40831.8|40861.8|40841.8|40851.8|40831.8|2
1722320350000|2024-07-30 06:19:10|40850.5|40830.5|40850.5|40830.5|40850.5|40830.5|40850.5|40830.5|2
1722320360000|2024-07-30 06:19:20|40849.2|40829.2|40845.5|40825.5|40849.2|40829.2|40845.5|40825.5|0
1722320370000|2024-07-30 06:19:30|40849.3|40829.3|40841.8|40821.8|40849.3|40829.3|40841.8|40821.8|2
1722320380000|2024-07-30 06:19:40|40840.5|40820.5|40843.2|40823.2|40844.3|40824.3|40839.3|40819.3|0
1722320390000|2024-07-30 06:19:50|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40839.3|40819.3|1
1722320400000|2024-07-30 06:20:00|40843.2|40823.2|40838|40818|40843.2|40823.2|40838|40818|3
1722320410000|2024-07-30 06:20:10|40836.8|40816.8|40835.5|40815.5|40836.8|40816.8|40834.3|40814.3|2
1722320420000|2024-07-30 06:20:20|40836.8|40816.8|40830.5|40810.5|40836.8|40816.8|40830.5|40810.5|3
1722320430000|2024-07-30 06:20:30|40831.8|40811.8|40826.7|40806.7|40834.3|40814.3|40826.7|40806.7|0
1722320440000|2024-07-30 06:20:40|40825.5|40805.5|40814.3|40794.3|40825.5|40805.5|40814.3|40794.3|2
1722320450000|2024-07-30 06:20:50|40813.2|40793.2|40808|40788|40813.2|40793.2|40808|40788|2
1722320460000|2024-07-30 06:21:00|40809.3|40789.3|40809.3|40789.3|40809.3|40789.3|40809.3|40789.3|3
1722320470000|2024-07-30 06:21:10|40811.8|40791.8|40819.3|40799.3|40823.2|40803.2|40811.8|40791.8|1
1722320480000|2024-07-30 06:21:20|40818.2|40798.2|40814.3|40794.3|40818.2|40798.2|40814.3|40794.3|7
1722320490000|2024-07-30 06:21:30|40813.2|40793.2|40808|40788|40813.2|40793.2|40808|40788|0
1722320500000|2024-07-30 06:21:40|40806.8|40786.8|40800.5|40780.5|40806.8|40786.8|40800.5|40780.5|3
1722320510000|2024-07-30 06:21:50|40803.2|40783.2|40804.3|40784.3|40805.7|40785.7|40803.2|40783.2|1
1722320520000|2024-07-30 06:22:00|40805.5|40785.5|40810.5|40790.5|40810.5|40790.5|40805.5|40785.5|1
1722320530000|2024-07-30 06:22:10|40812.9|40792.9|40816.8|40796.8|40816.8|40796.8|40812.9|40792.9|1
1722320540000|2024-07-30 06:22:20|40815.5|40795.5|40813|40793|40816.8|40796.8|40813|40793|1
1722320550000|2024-07-30 06:22:30|40814.2|40794.2|40814.2|40794.2|40815.5|40795.5|40810.5|40790.5|0
1722320560000|2024-07-30 06:22:40|40815.5|40795.5|40815.5|40795.5|40815.5|40795.5|40815.5|40795.5|0
1722320570000|2024-07-30 06:22:50|40811.7|40791.7|40815.5|40795.5|40815.5|40795.5|40810.5|40790.5|2
1722320580000|2024-07-30 06:23:00|40814.4|40794.4|40804.2|40784.2|40814.4|40794.4|40801.7|40781.7|2
1722320590000|2024-07-30 06:23:10|40805.5|40785.5|40804.4|40784.4|40805.5|40785.5|40803|40783|0
1722320600000|2024-07-30 06:23:20|40801.7|40781.7|40811.9|40791.9|40813.2|40793.2|40801.7|40781.7|1
1722320610000|2024-07-30 06:23:30|40814.4|40794.4|40813|40793|40819.2|40799.2|40811.7|40791.7|1
1722320620000|2024-07-30 06:23:40|40811.7|40791.7|40814.2|40794.2|40814.2|40794.2|40810.5|40790.5|5
1722320630000|2024-07-30 06:23:50|40813|40793|40811.7|40791.7|40815.5|40795.5|40810.5|40790.5|0
1722320640000|2024-07-30 06:24:00|40815.5|40795.5|40828|40808|40828|40808|40815.5|40795.5|3
1722320650000|2024-07-30 06:24:10|40829.4|40809.4|40830.5|40810.5|40830.5|40810.5|40826.9|40806.9|3
1722320660000|2024-07-30 06:24:20|40831.7|40811.7|40836.7|40816.7|40836.7|40816.7|40831.7|40811.7|2
1722320670000|2024-07-30 06:24:30|40839.2|40819.2|40840.5|40820.5|40843|40823|40835.5|40815.5|1
1722320680000|2024-07-30 06:24:40|40839.4|40819.4|40833|40813|40839.4|40819.4|40830.5|40810.5|2
1722320690000|2024-07-30 06:24:50|40830.5|40810.5|40821.7|40801.7|40830.5|40810.5|40821.7|40801.7|6
1722320700000|2024-07-30 06:25:00|40820.5|40800.5|40816.7|40796.7|40820.5|40800.5|40813|40793|4
1722320710000|2024-07-30 06:25:10|40819.2|40799.2|40836.7|40816.7|40836.7|40816.7|40819.2|40799.2|1
1722320720000|2024-07-30 06:25:20|40838|40818|40835.5|40815.5|40840.5|40820.5|40835.5|40815.5|1
1722320730000|2024-07-30 06:25:30|40838|40818|40834.4|40814.4|40840.5|40820.5|40834.4|40814.4|0
1722320740000|2024-07-30 06:25:40|40833|40813|40833|40813|40833|40813|40831.7|40811.7|0
1722320750000|2024-07-30 06:25:50|40831.9|40811.9|40828|40808|40831.9|40811.9|40828|40808|0
1722320760000|2024-07-30 06:26:00|40826.9|40806.9|40831.9|40811.9|40831.9|40811.9|40825.5|40805.5|2
1722320770000|2024-07-30 06:26:10|40830.5|40810.5|40838|40818|40838|40818|40830.5|40810.5|0
1722320780000|2024-07-30 06:26:20|40839.4|40819.4|40840.5|40820.5|40840.5|40820.5|40835.5|40815.5|0
1722320790000|2024-07-30 06:26:30|40839.4|40819.4|40835.5|40815.5|40839.4|40819.4|40835.5|40815.5|2
1722320800000|2024-07-30 06:26:40|40839.2|40819.2|40845.5|40825.5|40845.5|40825.5|40835.5|40815.5|2
1722320810000|2024-07-30 06:26:50|40848|40828|40851.9|40831.9|40851.9|40831.9|40848|40828|3
1722320820000|2024-07-30 06:27:00|40850.5|40830.5|40858|40838|40858|40838|40850.5|40830.5|3
1722320830000|2024-07-30 06:27:10|40859.2|40839.2|40859.4|40839.4|40860.5|40840.5|40858|40838|1
1722320840000|2024-07-30 06:27:20|40858|40838|40848|40828|40859.4|40839.4|40848|40828|1
1722320850000|2024-07-30 06:27:30|40850.5|40830.5|40845.5|40825.5|40850.5|40830.5|40845.5|40825.5|0
1722320860000|2024-07-30 06:27:40|40846.7|40826.7|40861.7|40841.7|40861.7|40841.7|40845.5|40825.5|9
1722320870000|2024-07-30 06:27:50|40862.9|40842.9|40878.1|40858.1|40878.1|40858.1|40862.9|40842.9|3
1722320880000|2024-07-30 06:28:00|40879.2|40859.2|40891.9|40871.9|40891.9|40871.9|40876.7|40856.7|5
1722320890000|2024-07-30 06:28:10|40893.1|40873.1|40911.7|40891.7|40915.4|40895.4|40893.1|40873.1|19
1722320900000|2024-07-30 06:28:20|40910.6|40890.6|40905.6|40885.6|40910.6|40890.6|40905.6|40885.6|1
1722320910000|2024-07-30 06:28:30|40908.1|40888.1|40919.2|40899.2|40921.7|40901.7|40906.7|40886.7|4
1722320920000|2024-07-30 06:28:40|40917.9|40897.9|40916.7|40896.7|40921.7|40901.7|40916.7|40896.7|3
1722320930000|2024-07-30 06:28:50|40918.1|40898.1|40920.6|40900.6|40923.1|40903.1|40918.1|40898.1|9
1722320940000|2024-07-30 06:29:00|40919.2|40899.2|40915.6|40895.6|40919.4|40899.4|40913.1|40893.1|5
1722320950000|2024-07-30 06:29:10|40914.2|40894.2|40916.7|40896.7|40916.7|40896.7|40914.2|40894.2|3
1722320960000|2024-07-30 06:29:20|40919.4|40899.4|40914.2|40894.2|40919.4|40899.4|40913.1|40893.1|2
1722320970000|2024-07-30 06:29:30|40912.9|40892.9|40911.7|40891.7|40912.9|40892.9|40909.2|40889.2|0
1722320980000|2024-07-30 06:29:40|40910.6|40890.6|40915.6|40895.6|40915.6|40895.6|40910.6|40890.6|2
1722320990000|2024-07-30 06:29:50|40916.9|40896.9|40919.2|40899.2|40920.6|40900.6|40916.7|40896.7|4
1722321000000|2024-07-30 06:30:00|40918.1|40898.1|40909.2|40889.2|40919.2|40899.2|40908.1|40888.1|2
1722321010000|2024-07-30 06:30:10|40910.6|40890.6|40900.4|40880.4|40910.6|40890.6|40900.4|40880.4|7
1722321020000|2024-07-30 06:30:20|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|1
1722321030000|2024-07-30 06:30:30|40901.7|40881.7|40904.4|40884.4|40904.4|40884.4|40898.1|40878.1|8
1722321040000|2024-07-30 06:30:40|40901.9|40881.9|40895.7|40875.7|40901.9|40881.9|40895.6|40875.6|4
1722321050000|2024-07-30 06:30:50|40896.9|40876.9|40895.6|40875.6|40898.1|40878.1|40894.4|40874.4|0
1722321060000|2024-07-30 06:31:00|40894.4|40874.4|40891.7|40871.7|40894.4|40874.4|40890.6|40870.6|7
1722321070000|2024-07-30 06:31:10|40890.6|40870.6|40881.7|40861.7|40891.7|40871.7|40881.7|40861.7|5
1722321080000|2024-07-30 06:31:20|40881.6|40861.6|40890.3|40870.3|40890.3|40870.3|40880.6|40860.6|5
1722321090000|2024-07-30 06:31:30|40887.9|40867.9|40886.7|40866.7|40892.9|40872.9|40886.7|40866.7|2
1722321100000|2024-07-30 06:31:40|40884.1|40864.1|40887.9|40867.9|40887.9|40867.9|40882.9|40862.9|3
1722321110000|2024-07-30 06:31:50|40886.7|40866.7|40888.1|40868.1|40888.1|40868.1|40885.6|40865.6|27
1722321120000|2024-07-30 06:32:00|40892.9|40872.9|40899.2|40879.2|40899.2|40879.2|40892.9|40872.9|12
1722321130000|2024-07-30 06:32:10|40901.7|40881.7|40906.7|40886.7|40906.7|40886.7|40901.7|40881.7|16
1722321140000|2024-07-30 06:32:20|40908.1|40888.1|40899.4|40879.4|40908.1|40888.1|40899.4|40879.4|11
1722321150000|2024-07-30 06:32:30|40895.6|40875.6|40887.9|40867.9|40895.6|40875.6|40887.9|40867.9|2
1722321160000|2024-07-30 06:32:40|40890.6|40870.6|40881.7|40861.7|40890.6|40870.6|40881.7|40861.7|3
1722321170000|2024-07-30 06:32:50|40880.6|40860.6|40871.7|40851.7|40880.6|40860.6|40871.7|40851.7|5
1722321180000|2024-07-30 06:33:00|40870.6|40850.6|40856.7|40836.7|40870.6|40850.6|40856.7|40836.7|2
1722321190000|2024-07-30 06:33:10|40856.8|40836.8|40852.9|40832.9|40856.8|40836.8|40849.3|40829.3|9
1722321200000|2024-07-30 06:33:20|40855.6|40835.6|40851.8|40831.8|40857.9|40837.9|40851.8|40831.8|2
1722321210000|2024-07-30 06:33:30|40852.9|40832.9|40856.8|40836.8|40860.6|40840.6|40851.8|40831.8|6
1722321220000|2024-07-30 06:33:40|40855.6|40835.6|40860.6|40840.6|40860.6|40840.6|40855.6|40835.6|2
1722321230000|2024-07-30 06:33:50|40857.9|40837.9|40869.3|40849.3|40869.3|40849.3|40857.9|40837.9|4
1722321240000|2024-07-30 06:34:00|40870.6|40850.6|40876.8|40856.8|40876.8|40856.8|40870.6|40850.6|1
1722321250000|2024-07-30 06:34:10|40877.9|40857.9|40876.8|40856.8|40879.3|40859.3|40876.8|40856.8|1
1722321260000|2024-07-30 06:34:20|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|40870.3|40850.3|3
1722321270000|2024-07-30 06:34:30|40876.8|40856.8|40871.8|40851.8|40877.9|40857.9|40870.6|40850.6|0
1722321280000|2024-07-30 06:34:40|40870.6|40850.6|40855.6|40835.6|40870.6|40850.6|40855.6|40835.6|4
1722321290000|2024-07-30 06:34:50|40854.4|40834.4|40836.8|40816.8|40855.6|40835.6|40836.8|40816.8|6
1722321300000|2024-07-30 06:35:00|40835.6|40815.6|40826.8|40806.8|40835.6|40815.6|40826.8|40806.8|10
1722321310000|2024-07-30 06:35:10|40825.6|40805.6|40817.9|40797.9|40825.6|40805.6|40817.9|40797.9|4
1722321320000|2024-07-30 06:35:20|40812.9|40792.9|40827.9|40807.9|40827.9|40807.9|40812.9|40792.9|12
1722321330000|2024-07-30 06:35:30|40826.8|40806.8|40831.8|40811.8|40831.8|40811.8|40822.9|40802.9|6
1722321340000|2024-07-30 06:35:40|40832.9|40812.9|40842.8|40822.8|40842.8|40822.8|40832.9|40812.9|3
1722321350000|2024-07-30 06:35:50|40844.1|40824.1|40841.8|40821.8|40845.6|40825.6|40841.8|40821.8|31
1722321360000|2024-07-30 06:36:00|40842.9|40822.9|40847.9|40827.9|40847.9|40827.9|40842.9|40822.9|6
1722321370000|2024-07-30 06:36:10|40846.8|40826.8|40837.9|40817.9|40846.8|40826.8|40837.9|40817.9|2
1722321380000|2024-07-30 06:36:20|40839.1|40819.1|40841.6|40821.6|40841.6|40821.6|40839.1|40819.1|4
1722321390000|2024-07-30 06:36:30|40842.9|40822.9|40855.6|40835.6|40855.6|40835.6|40842.9|40822.9|3
1722321400000|2024-07-30 06:36:40|40857.9|40837.9|40862.9|40842.9|40865.6|40845.6|40857.9|40837.9|0
1722321410000|2024-07-30 06:36:50|40865.6|40845.6|40845.6|40825.6|40865.6|40845.6|40845.6|40825.6|4
1722321420000|2024-07-30 06:37:00|40842.9|40822.9|40836.8|40816.8|40842.9|40822.9|40834.3|40814.3|7
1722321430000|2024-07-30 06:37:10|40835.6|40815.6|40828.1|40808.1|40835.6|40815.6|40826.9|40806.9|1
1722321440000|2024-07-30 06:37:20|40830.6|40810.6|40831.8|40811.8|40832.9|40812.9|40830.6|40810.6|3
1722321450000|2024-07-30 06:37:30|40830.6|40810.6|40827.9|40807.9|40832.9|40812.9|40827.9|40807.9|5
1722321460000|2024-07-30 06:37:40|40826.8|40806.8|40826.8|40806.8|40830.6|40810.6|40826.8|40806.8|2
1722321470000|2024-07-30 06:37:50|40825.4|40805.4|40826.8|40806.8|40826.8|40806.8|40822.9|40802.9|3
1722321480000|2024-07-30 06:38:00|40827.9|40807.9|40844.3|40824.3|40845.6|40825.6|40827.9|40807.9|5
1722321490000|2024-07-30 06:38:10|40843.1|40823.1|40850.6|40830.6|40850.6|40830.6|40843.1|40823.1|2
1722321500000|2024-07-30 06:38:20|40853.1|40833.1|40863.1|40843.1|40863.1|40843.1|40850.6|40830.6|3
1722321510000|2024-07-30 06:38:30|40861.8|40841.8|40853.1|40833.1|40864.4|40844.4|40853.1|40833.1|1
1722321520000|2024-07-30 06:38:40|40850.6|40830.6|40841.8|40821.8|40850.6|40830.6|40840.6|40820.6|6
1722321530000|2024-07-30 06:38:50|40843|40823|40836.8|40816.8|40846.9|40826.9|40836.8|40816.8|11
1722321540000|2024-07-30 06:39:00|40835.6|40815.6|40825.6|40805.6|40835.6|40815.6|40825.6|40805.6|6
1722321550000|2024-07-30 06:39:10|40821.8|40801.8|40825.6|40805.6|40825.6|40805.6|40820.6|40800.6|3
1722321560000|2024-07-30 06:39:20|40826.8|40806.8|40845.6|40825.6|40845.6|40825.6|40826.8|40806.8|5
1722321570000|2024-07-30 06:39:30|40846.9|40826.9|40850.6|40830.6|40850.6|40830.6|40845.6|40825.6|0
1722321580000|2024-07-30 06:39:40|40851.9|40831.9|40838|40818|40851.9|40831.9|40838|40818|0
1722321590000|2024-07-30 06:39:50|40833|40813|40825.8|40805.8|40834.3|40814.3|40824.6|40804.6|1
1722321600000|2024-07-30 06:40:00|40827.1|40807.1|40829.4|40809.4|40829.4|40809.4|40823.1|40803.1|7
1722321610000|2024-07-30 06:40:10|40833.3|40813.3|40839.3|40819.3|40839.3|40819.3|40831.9|40811.9|0
1722321620000|2024-07-30 06:40:20|40840.6|40820.6|40845.6|40825.6|40845.6|40825.6|40840.6|40820.6|11
1722321630000|2024-07-30 06:40:30|40846.8|40826.8|40843.1|40823.1|40849.4|40829.4|40843.1|40823.1|8
1722321640000|2024-07-30 06:40:40|40841.9|40821.9|40841.8|40821.8|40848|40828|40841.8|40821.8|4
1722321650000|2024-07-30 06:40:50|40839.1|40819.1|40843|40823|40843|40823|40839.1|40819.1|7
1722321660000|2024-07-30 06:41:00|40841.8|40821.8|40835.6|40815.6|40841.8|40821.8|40828|40808|7
1722321670000|2024-07-30 06:41:10|40833.1|40813.1|40836.8|40816.8|40838.1|40818.1|40831.8|40811.8|0
1722321680000|2024-07-30 06:41:20|40838|40818|40843|40823|40843|40823|40838|40818|0
1722321690000|2024-07-30 06:41:30|40841.8|40821.8|40841.8|40821.8|40843|40823|40836.8|40816.8|1
1722321700000|2024-07-30 06:41:40|40838|40818|40840.6|40820.6|40840.6|40820.6|40836.8|40816.8|1
1722321710000|2024-07-30 06:41:50|40838|40818|40848|40828|40848|40828|40838|40818|4
1722321720000|2024-07-30 06:42:00|40850.6|40830.6|40865.6|40845.6|40868|40848|40849.3|40829.3|2
1722321730000|2024-07-30 06:42:10|40864.3|40844.3|40841.8|40821.8|40864.3|40844.3|40841.8|40821.8|4
1722321740000|2024-07-30 06:42:20|40836.8|40816.8|40830.6|40810.6|40836.8|40816.8|40826.8|40806.8|2
1722321750000|2024-07-30 06:42:30|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|40826.8|40806.8|1
1722321760000|2024-07-30 06:42:40|40830.6|40810.6|40823.3|40803.3|40830.6|40810.6|40822|40802|1
1722321770000|2024-07-30 06:42:50|40820.6|40800.6|40824.5|40804.5|40824.5|40804.5|40820.6|40800.6|2
1722321780000|2024-07-30 06:43:00|40825.6|40805.6|40829.5|40809.5|40833.3|40813.3|40825.6|40805.6|5
1722321790000|2024-07-30 06:43:10|40828.3|40808.3|40844.5|40824.5|40844.5|40824.5|40828.3|40808.3|1
1722321800000|2024-07-30 06:43:20|40845.6|40825.6|40858.3|40838.3|40863.3|40843.3|40845.6|40825.6|0
1722321810000|2024-07-30 06:43:30|40857|40837|40842.1|40822.1|40857|40837|40842.1|40822.1|2
1722321820000|2024-07-30 06:43:40|40843.3|40823.3|40843.3|40823.3|40843.3|40823.3|40840.6|40820.6|1
1722321830000|2024-07-30 06:43:50|40842|40822|40844.5|40824.5|40844.5|40824.5|40840.6|40820.6|5
1722321840000|2024-07-30 06:44:00|40843.3|40823.3|40838.3|40818.3|40843.3|40823.3|40833.3|40813.3|0
1722321850000|2024-07-30 06:44:10|40837|40817|40855.8|40835.8|40855.8|40835.8|40837|40817|10
1722321860000|2024-07-30 06:44:20|40857|40837|40867.1|40847.1|40867.1|40847.1|40857|40837|0
1722321870000|2024-07-30 06:44:30|40868.3|40848.3|40873.3|40853.3|40873.3|40853.3|40867.1|40847.1|4
1722321880000|2024-07-30 06:44:40|40869.5|40849.5|40893.3|40873.3|40894.6|40874.6|40869.5|40849.5|10
1722321890000|2024-07-30 06:44:50|40892|40872|40890.8|40870.8|40894.5|40874.5|40890.8|40870.8|3
1722321900000|2024-07-30 06:45:00|40889.5|40869.5|40883.3|40863.3|40889.5|40869.5|40883.3|40863.3|4
1722321910000|2024-07-30 06:45:10|40882|40862|40873.3|40853.3|40883.3|40863.3|40873.3|40853.3|2
1722321920000|2024-07-30 06:45:20|40874.5|40854.5|40864.5|40844.5|40874.5|40854.5|40864.5|40844.5|4
1722321930000|2024-07-30 06:45:30|40865.6|40845.6|40858.3|40838.3|40865.6|40845.6|40858.3|40838.3|1
1722321940000|2024-07-30 06:45:40|40859.5|40839.5|40863.3|40843.3|40868|40848|40859.5|40839.5|0
1722321950000|2024-07-30 06:45:50|40862.1|40842.1|40852.1|40832.1|40863.3|40843.3|40852.1|40832.1|4
1722321960000|2024-07-30 06:46:00|40849.5|40829.5|40842|40822|40850.6|40830.6|40842|40822|4
1722321970000|2024-07-30 06:46:10|40840.8|40820.8|40840.6|40820.6|40840.8|40820.8|40838.3|40818.3|4
1722321980000|2024-07-30 06:46:20|40839.5|40819.5|40853.3|40833.3|40853.3|40833.3|40838.3|40818.3|9
1722321990000|2024-07-30 06:46:30|40856|40836|40868.3|40848.3|40868.3|40848.3|40856|40836|1
1722322000000|2024-07-30 06:46:40|40870.6|40850.6|40868.3|40848.3|40875.6|40855.6|40863.3|40843.3|5
1722322010000|2024-07-30 06:46:50|40865.6|40845.6|40858.3|40838.3|40867|40847|40858.3|40838.3|1
1722322020000|2024-07-30 06:47:00|40857|40837|40848.3|40828.3|40857|40837|40848.3|40828.3|3
1722322030000|2024-07-30 06:47:10|40849.5|40829.5|40847|40827|40849.5|40829.5|40844.5|40824.5|2
1722322040000|2024-07-30 06:47:20|40848.3|40828.3|40849.5|40829.5|40854.5|40834.5|40848.3|40828.3|3
1722322050000|2024-07-30 06:47:30|40850.6|40830.6|40863.3|40843.3|40863.3|40843.3|40850.6|40830.6|1
1722322060000|2024-07-30 06:47:40|40864.5|40844.5|40875.7|40855.7|40875.7|40855.7|40860.6|40840.6|1
1722322070000|2024-07-30 06:47:50|40877|40857|40869.5|40849.5|40877|40857|40869.5|40849.5|3
1722322080000|2024-07-30 06:48:00|40866.8|40846.8|40869.5|40849.5|40869.5|40849.5|40865.7|40845.7|2
1722322090000|2024-07-30 06:48:10|40872.1|40852.1|40868|40848|40880.7|40860.7|40868|40848|1
1722322100000|2024-07-30 06:48:20|40869.3|40849.3|40866.8|40846.8|40870.7|40850.7|40866.8|40846.8|1
1722322110000|2024-07-30 06:48:30|40863|40843|40863.2|40843.2|40865.7|40845.7|40859.3|40839.3|1
1722322120000|2024-07-30 06:48:40|40865.7|40845.7|40870.7|40850.7|40871.8|40851.8|40865.7|40845.7|0
1722322130000|2024-07-30 06:48:50|40871.8|40851.8|40880.7|40860.7|40884.5|40864.5|40870.7|40850.7|5
1722322140000|2024-07-30 06:49:00|40876.8|40856.8|40873.2|40853.2|40876.8|40856.8|40868.2|40848.2|1
1722322150000|2024-07-30 06:49:10|40874.5|40854.5|40874.3|40854.3|40875.7|40855.7|40873|40853|1
1722322160000|2024-07-30 06:49:20|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40870.7|40850.7|2
1722322170000|2024-07-30 06:49:30|40874.5|40854.5|40871.8|40851.8|40874.5|40854.5|40870.5|40850.5|0
1722322180000|2024-07-30 06:49:40|40873|40853|40883|40863|40883|40863|40873|40853|1
1722322190000|2024-07-30 06:49:50|40884.3|40864.3|40895.7|40875.7|40895.7|40875.7|40884.2|40864.2|3
1722322200000|2024-07-30 06:50:00|40898.3|40878.3|40883|40863|40898.3|40878.3|40880.4|40860.4|2
1722322210000|2024-07-30 06:50:10|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|40883|40863|5
1722322220000|2024-07-30 06:50:20|40884.5|40864.5|40882|40862|40885.7|40865.7|40879.6|40859.6|2
1722322230000|2024-07-30 06:50:30|40883.2|40863.2|40893|40873|40893|40873|40883.2|40863.2|4
1722322240000|2024-07-30 06:50:40|40894.3|40874.3|40906.8|40886.8|40908.2|40888.2|40894.3|40874.3|19
1722322250000|2024-07-30 06:50:50|40909.3|40889.3|40906.8|40886.8|40909.3|40889.3|40906.8|40886.8|3
1722322260000|2024-07-30 06:51:00|40909.3|40889.3|40903|40883|40910.5|40890.5|40903|40883|29
1722322270000|2024-07-30 06:51:10|40900.7|40880.7|40900.7|40880.7|40903|40883|40899.5|40879.5|1
1722322280000|2024-07-30 06:51:20|40899.5|40879.5|40890.7|40870.7|40899.5|40879.5|40885.7|40865.7|1
1722322290000|2024-07-30 06:51:30|40891.8|40871.8|40886.8|40866.8|40893.2|40873.2|40886.8|40866.8|4
1722322300000|2024-07-30 06:51:40|40885.7|40865.7|40883.2|40863.2|40886.8|40866.8|40883.2|40863.2|8
1722322310000|2024-07-30 06:51:50|40893.3|40873.3|40890.4|40870.4|40900.5|40880.5|40890.4|40870.4|21
1722322320000|2024-07-30 06:52:00|40893|40873|40905.7|40885.7|40908|40888|40893|40873|20
1722322330000|2024-07-30 06:52:10|40908.2|40888.2|40900.5|40880.5|40908.2|40888.2|40900.4|40880.4|5
1722322340000|2024-07-30 06:52:20|40901.8|40881.8|40914.3|40894.3|40914.3|40894.3|40898|40878|12
1722322350000|2024-07-30 06:52:30|40914.2|40894.2|40908.3|40888.3|40918|40898|40908.3|40888.3|6
1722322360000|2024-07-30 06:52:40|40907|40887|40908|40888|40911.8|40891.8|40905.7|40885.7|6
1722322370000|2024-07-30 06:52:50|40906.7|40886.7|40898|40878|40906.7|40886.7|40898|40878|2
1722322380000|2024-07-30 06:53:00|40896.8|40876.8|40885.7|40865.7|40896.8|40876.8|40885.7|40865.7|0
1722322390000|2024-07-30 06:53:10|40884.3|40864.3|40900.7|40880.7|40900.7|40880.7|40883|40863|6
1722322400000|2024-07-30 06:53:20|40901.9|40881.9|40911.9|40891.9|40911.9|40891.9|40901.9|40881.9|9
1722322410000|2024-07-30 06:53:30|40913.2|40893.2|40924.5|40904.5|40928|40908|40913.2|40893.2|8
1722322420000|2024-07-30 06:53:40|40921.9|40901.9|40923|40903|40928|40908|40921.9|40901.9|2
1722322430000|2024-07-30 06:53:50|40925.5|40905.5|40925.5|40905.5|40926.9|40906.9|40923|40903|18
1722322440000|2024-07-30 06:54:00|40926.9|40906.9|40913|40893|40926.9|40906.9|40913|40893|15
1722322450000|2024-07-30 06:54:10|40914.4|40894.4|40923|40903|40923|40903|40914.4|40894.4|8
1722322460000|2024-07-30 06:54:20|40921.9|40901.9|40931.9|40911.9|40933.2|40913.2|40921.9|40901.9|12
1722322470000|2024-07-30 06:54:30|40934.4|40914.4|40943|40923|40943|40923|40931.9|40911.9|21
1722322480000|2024-07-30 06:54:40|40941.9|40921.9|40939.4|40919.4|40943|40923|40939.4|40919.4|7
1722322490000|2024-07-30 06:54:50|40941.9|40921.9|40941.9|40921.9|40941.9|40921.9|40938|40918|3
1722322500000|2024-07-30 06:55:00|40943|40923|40955.7|40935.7|40955.7|40935.7|40943|40923|7
1722322510000|2024-07-30 06:55:10|40954.4|40934.4|40953|40933|40954.4|40934.4|40949.4|40929.4|7
1722322520000|2024-07-30 06:55:20|40955.5|40935.5|40958|40938|40958|40938|40953|40933|7
1722322530000|2024-07-30 06:55:30|40960.5|40940.5|40948|40928|40960.5|40940.5|40948|40928|4
1722322540000|2024-07-30 06:55:40|40951.9|40931.9|40950.5|40930.5|40953|40933|40948|40928|0
1722322550000|2024-07-30 06:55:50|40953|40933|40961.9|40941.9|40961.9|40941.9|40953|40933|24
1722322560000|2024-07-30 06:56:00|40963|40943|40974.4|40954.4|40975.7|40955.7|40963|40943|12
1722322570000|2024-07-30 06:56:10|40975.7|40955.7|40968|40948|40975.7|40955.7|40968|40948|3
1722322580000|2024-07-30 06:56:20|40964.2|40944.2|40948|40928|40964.2|40944.2|40948|40928|20
1722322590000|2024-07-30 06:56:30|40946.9|40926.9|40951.9|40931.9|40953|40933|40946.9|40926.9|3
1722322600000|2024-07-30 06:56:40|40953|40933|40956.9|40936.9|40960.7|40940.7|40953|40933|12
1722322610000|2024-07-30 06:56:50|40959.4|40939.4|40969.2|40949.2|40970.4|40950.4|40956.9|40936.9|5
1722322620000|2024-07-30 06:57:00|40968|40948|40965.5|40945.5|40968|40948|40965.5|40945.5|2
1722322630000|2024-07-30 06:57:10|40966.9|40946.9|40963|40943|40968|40948|40963|40943|1
1722322640000|2024-07-30 06:57:20|40965.5|40945.5|40966.9|40946.9|40966.9|40946.9|40963|40943|4
1722322650000|2024-07-30 06:57:30|40969.5|40949.5|40966.9|40946.9|40970.7|40950.7|40966.9|40946.9|8
1722322660000|2024-07-30 06:57:40|40968|40948|40965.7|40945.7|40969.4|40949.4|40965.7|40945.7|0
1722322670000|2024-07-30 06:57:50|40966.9|40946.9|40966.9|40946.9|40968.2|40948.2|40965.7|40945.7|2
1722322680000|2024-07-30 06:58:00|40963.2|40943.2|40971.9|40951.9|40973|40953|40962|40942|3
1722322690000|2024-07-30 06:58:10|40973|40953|40986.9|40966.9|40988.2|40968.2|40971.9|40951.9|24
1722322700000|2024-07-30 06:58:20|40985.5|40965.5|40983|40963|40985.5|40965.5|40980.5|40960.5|9
1722322710000|2024-07-30 06:58:30|40986.9|40966.9|40986.9|40966.9|40990.5|40970.5|40985.5|40965.5|27
1722322720000|2024-07-30 06:58:40|40983|40963|40984.4|40964.4|40988|40968|40983|40963|4
1722322730000|2024-07-30 06:58:50|40983.1|40963.1|40973.2|40953.2|40983.1|40963.1|40970.6|40950.6|23
1722322740000|2024-07-30 06:59:00|40971.9|40951.9|40975.6|40955.6|40975.6|40955.6|40970.6|40950.6|10
1722322750000|2024-07-30 06:59:10|40973.1|40953.1|40964.4|40944.4|40975.7|40955.7|40964.4|40944.4|18
1722322760000|2024-07-30 06:59:20|40965.7|40945.7|40961.9|40941.9|40965.7|40945.7|40961.9|40941.9|11
1722322770000|2024-07-30 06:59:30|40959.4|40939.4|40950.6|40930.6|40959.4|40939.4|40950.6|40930.6|7
1722322780000|2024-07-30 06:59:40|40949.4|40929.4|40953.1|40933.1|40953.1|40933.1|40941.9|40921.9|6
1722322790000|2024-07-30 06:59:50|40950.6|40930.6|40943.1|40923.1|40958.1|40938.1|40943.1|40923.1|9
1722322800000|2024-07-30 07:00:00|40944.2|40924.2|40948.2|40928.2|40958.1|40938.1|40941.9|40921.9|39
1722322810000|2024-07-30 07:00:10|40946.9|40926.9|40961.6|40941.6|40961.6|40941.6|40946.9|40926.9|19
1722322820000|2024-07-30 07:00:20|40960.4|40940.4|40954.2|40934.2|40963.1|40943.1|40950.6|40930.6|6
1722322830000|2024-07-30 07:00:30|40955.6|40935.6|40960.4|40940.4|40960.4|40940.4|40954.2|40934.2|3
1722322840000|2024-07-30 07:00:40|40961.6|40941.6|40964.2|40944.2|40964.2|40944.2|40960.4|40940.4|3
1722322850000|2024-07-30 07:00:50|40965.6|40945.6|40969.2|40949.2|40969.2|40949.2|40965.6|40945.6|9
1722322860000|2024-07-30 07:01:00|40968.1|40948.1|40966.7|40946.7|40968.1|40948.1|40966.7|40946.7|4
1722322870000|2024-07-30 07:01:10|40968.1|40948.1|40981.7|40961.7|40981.7|40961.7|40965.4|40945.4|6
1722322880000|2024-07-30 07:01:20|40980.4|40960.4|40980.4|40960.4|40984.2|40964.2|40979.2|40959.2|6
1722322890000|2024-07-30 07:01:30|40981.6|40961.6|40984.2|40964.2|40984.2|40964.2|40980.4|40960.4|0
1722322900000|2024-07-30 07:01:40|40985.4|40965.4|40989.2|40969.2|40991.7|40971.7|40985.4|40965.4|8
1722322910000|2024-07-30 07:01:50|40990.4|40970.4|41003.1|40983.1|41004.4|40984.4|40990.4|40970.4|14
1722322920000|2024-07-30 07:02:00|41005.4|40985.4|41012.9|40992.9|41020.4|41000.4|41005.4|40985.4|56
1722322930000|2024-07-30 07:02:10|41015.4|40995.4|41027.8|41007.8|41027.8|41007.8|41015.4|40995.4|33
1722322940000|2024-07-30 07:02:20|41025.4|41005.4|41022.8|41002.8|41025.4|41005.4|41021.6|41001.6|8
1722322950000|2024-07-30 07:02:30|41024.1|41004.1|41035.3|41015.3|41036.4|41016.4|41024.1|41004.1|16
1722322960000|2024-07-30 07:02:40|41036.4|41016.4|41037.8|41017.8|41041.6|41021.6|41036.4|41016.4|10
1722322970000|2024-07-30 07:02:50|41036.6|41016.6|41030.4|41010.4|41036.6|41016.6|41030.4|41010.4|17
1722322980000|2024-07-30 07:03:00|41032.8|41012.8|41045.1|41025.1|41045.1|41025.1|41032.8|41012.8|26
1722322990000|2024-07-30 07:03:10|41045.4|41025.4|41032.8|41012.8|41047.8|41027.8|41032.8|41012.8|6
1722323000000|2024-07-30 07:03:20|41031.4|41011.4|41022.8|41002.8|41031.4|41011.4|41022.8|41002.8|9
1722323010000|2024-07-30 07:03:30|41025.4|41005.4|41027.8|41007.8|41027.8|41007.8|41021.6|41001.6|4
1722323020000|2024-07-30 07:03:40|41025.4|41005.4|41015.4|40995.4|41025.4|41005.4|41015.4|40995.4|2
1722323030000|2024-07-30 07:03:50|41014.1|40994.1|41020.4|41000.4|41021.7|41001.7|41014.1|40994.1|3
1722323040000|2024-07-30 07:04:00|41022.9|41002.9|41035.3|41015.3|41035.3|41015.3|41022.9|41002.9|3
1722323050000|2024-07-30 07:04:10|41034.1|41014.1|41032.8|41012.8|41034.1|41014.1|41032.8|41012.8|2
1722323060000|2024-07-30 07:04:20|41030.4|41010.4|41019.1|40999.1|41030.4|41010.4|41019.1|40999.1|5
1722323070000|2024-07-30 07:04:30|41017.8|40997.8|41022.8|41002.8|41022.8|41002.8|41017.8|40997.8|2
1722323080000|2024-07-30 07:04:40|41019.1|40999.1|41022.8|41002.8|41025.3|41005.3|41017.8|40997.8|3
1722323090000|2024-07-30 07:04:50|41027.8|41007.8|41022.8|41002.8|41027.8|41007.8|41019.1|40999.1|7
1722323100000|2024-07-30 07:05:00|41023.9|41003.9|41027.8|41007.8|41027.8|41007.8|41023.9|41003.9|0
1722323110000|2024-07-30 07:05:10|41029.1|41009.1|41037.8|41017.8|41037.8|41017.8|41029.1|41009.1|5
1722323120000|2024-07-30 07:05:20|41041.6|41021.6|41035.4|41015.4|41041.6|41021.6|41035.4|41015.4|2
1722323130000|2024-07-30 07:05:30|41031.6|41011.6|41024.1|41004.1|41031.6|41011.6|41022.8|41002.8|3
1722323140000|2024-07-30 07:05:40|41021.6|41001.6|41015.3|40995.3|41022.8|41002.8|41015.3|40995.3|0
1722323150000|2024-07-30 07:05:50|41007.8|40987.8|41009.1|40989.1|41009.1|40989.1|41002.8|40982.8|12
1722323160000|2024-07-30 07:06:00|41010.3|40990.3|41020.4|41000.4|41020.4|41000.4|41010.3|40990.3|12
1722323170000|2024-07-30 07:06:10|41017.9|40997.9|41016.6|40996.6|41017.9|40997.9|41015.4|40995.4|5
1722323180000|2024-07-30 07:06:20|41015.4|40995.4|41019.1|40999.1|41019.1|40999.1|41014.1|40994.1|0
1722323190000|2024-07-30 07:06:30|41021.4|41001.4|41026.6|41006.6|41026.6|41006.6|41021.4|41001.4|14
1722323200000|2024-07-30 07:06:40|41031.3|41011.3|41051.6|41031.6|41052.8|41032.8|41031.3|41011.3|12
1722323210000|2024-07-30 07:06:50|41052.8|41032.8|41055.3|41035.3|41059.1|41039.1|41052.8|41032.8|9
1722323220000|2024-07-30 07:07:00|41052.9|41032.9|41054.1|41034.1|41061.5|41041.5|41052.8|41032.8|11
1722323230000|2024-07-30 07:07:10|41056.6|41036.6|41071.6|41051.6|41071.6|41051.6|41055.3|41035.3|9
1722323240000|2024-07-30 07:07:20|41072.8|41052.8|41077.9|41057.9|41079.1|41059.1|41072.8|41052.8|5
1722323250000|2024-07-30 07:07:30|41076.6|41056.6|41086.6|41066.6|41087.8|41067.8|41075.4|41055.4|29
1722323260000|2024-07-30 07:07:40|41089.1|41069.1|41100.4|41080.4|41100.4|41080.4|41089.1|41069.1|11
1722323270000|2024-07-30 07:07:50|41102.9|41082.9|41099.1|41079.1|41102.9|41082.9|41099.1|41079.1|2
1722323280000|2024-07-30 07:08:00|41094.1|41074.1|41085.4|41065.4|41094.1|41074.1|41085.4|41065.4|6
1722323290000|2024-07-30 07:08:10|41083.1|41063.1|41079.1|41059.1|41083.1|41063.1|41075.4|41055.4|8
1722323300000|2024-07-30 07:08:20|41080.4|41060.4|41089.1|41069.1|41089.1|41069.1|41080.4|41060.4|1
1722323310000|2024-07-30 07:08:30|41090.4|41070.4|41085.4|41065.4|41090.4|41070.4|41085.4|41065.4|1
1722323320000|2024-07-30 07:08:40|41089.1|41069.1|41090.4|41070.4|41094.1|41074.1|41086.6|41066.6|19
1722323330000|2024-07-30 07:08:50|41092.9|41072.9|41099.1|41079.1|41101.8|41081.8|41091.6|41071.6|12
1722323340000|2024-07-30 07:09:00|41101.6|41081.6|41107.8|41087.8|41109|41089|41101.6|41081.6|26
1722323350000|2024-07-30 07:09:10|41106.6|41086.6|41111.6|41091.6|41112.9|41092.9|41106.6|41086.6|10
1722323360000|2024-07-30 07:09:20|41110.4|41090.4|41090.4|41070.4|41110.4|41090.4|41090.4|41070.4|10
1722323370000|2024-07-30 07:09:30|41092.8|41072.8|41100.3|41080.3|41100.3|41080.3|41090.4|41070.4|7
1722323380000|2024-07-30 07:09:40|41099.1|41079.1|41087.8|41067.8|41099.1|41079.1|41087.8|41067.8|9
1722323390000|2024-07-30 07:09:50|41089.1|41069.1|41084.1|41064.1|41089.1|41069.1|41084.1|41064.1|2
1722323400000|2024-07-30 07:10:00|41085.4|41065.4|41094.1|41074.1|41094.1|41074.1|41085.4|41065.4|5
1722323410000|2024-07-30 07:10:10|41095.5|41075.5|41106.5|41086.5|41106.5|41086.5|41094.1|41074.1|17
1722323420000|2024-07-30 07:10:20|41104|41084|41104.1|41084.1|41111.6|41091.6|41102.8|41082.8|7
1722323430000|2024-07-30 07:10:30|41101.8|41081.8|41087.8|41067.8|41101.8|41081.8|41087.8|41067.8|2
1722323440000|2024-07-30 07:10:40|41086.6|41066.6|41080.5|41060.5|41089.1|41069.1|41080.5|41060.5|8
1722323450000|2024-07-30 07:10:50|41078.1|41058.1|41079.3|41059.3|41079.3|41059.3|41073|41053|13
1722323460000|2024-07-30 07:11:00|41078.1|41058.1|41080.5|41060.5|41080.5|41060.5|41074.4|41054.4|5
1722323470000|2024-07-30 07:11:10|41076.8|41056.8|41085.5|41065.5|41085.5|41065.5|41076.8|41056.8|0
1722323480000|2024-07-30 07:11:20|41090.5|41070.5|41089.3|41069.3|41090.5|41070.5|41089.3|41069.3|1
1722323490000|2024-07-30 07:11:30|41090.5|41070.5|41093|41073|41093|41073|41090.5|41070.5|4
1722323500000|2024-07-30 07:11:40|41096.8|41076.8|41096.8|41076.8|41098|41078|41096.8|41076.8|14
1722323510000|2024-07-30 07:11:50|41095.6|41075.6|41086.8|41066.8|41096.8|41076.8|41086.8|41066.8|2
1722323520000|2024-07-30 07:12:00|41085.5|41065.5|41088|41068|41088|41068|41084.1|41064.1|9
1722323530000|2024-07-30 07:12:10|41085.5|41065.5|41077.8|41057.8|41089.3|41069.3|41077.8|41057.8|8
1722323540000|2024-07-30 07:12:20|41075.5|41055.5|41079.1|41059.1|41079.1|41059.1|41071.8|41051.8|0
1722323550000|2024-07-30 07:12:30|41080.5|41060.5|41076.8|41056.8|41080.5|41060.5|41076.8|41056.8|8
1722323560000|2024-07-30 07:12:40|41078.1|41058.1|41074.3|41054.3|41079.3|41059.3|41074.3|41054.3|1
1722323570000|2024-07-30 07:12:50|41075.5|41055.5|41074.3|41054.3|41076.8|41056.8|41073.1|41053.1|3
1722323580000|2024-07-30 07:13:00|41078.1|41058.1|41079.3|41059.3|41080.5|41060.5|41076.8|41056.8|5
1722323590000|2024-07-30 07:13:10|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|1
1722323600000|2024-07-30 07:13:20|41081.8|41061.8|41075.5|41055.5|41081.8|41061.8|41075.5|41055.5|2
1722323610000|2024-07-30 07:13:30|41074.3|41054.3|41064.1|41044.1|41074.3|41054.3|41064.1|41044.1|8
1722323620000|2024-07-30 07:13:40|41061.8|41041.8|41065.5|41045.5|41065.5|41045.5|41056.8|41036.8|3
1722323630000|2024-07-30 07:13:50|41069.3|41049.3|41075.5|41055.5|41075.5|41055.5|41069.3|41049.3|17
1722323640000|2024-07-30 07:14:00|41077.8|41057.8|41080.5|41060.5|41081.8|41061.8|41077.8|41057.8|3
1722323650000|2024-07-30 07:14:10|41085.5|41065.5|41087.8|41067.8|41089.1|41069.1|41078.1|41058.1|35
1722323660000|2024-07-30 07:14:20|41089.1|41069.1|41090.3|41070.3|41090.3|41070.3|41089.1|41069.1|6
1722323670000|2024-07-30 07:14:30|41089.1|41069.1|41087.8|41067.8|41089.1|41069.1|41086.6|41066.6|18
1722323680000|2024-07-30 07:14:40|41090.3|41070.3|41099.1|41079.1|41104.1|41084.1|41090.3|41070.3|5
1722323690000|2024-07-30 07:14:50|41097.8|41077.8|41085.5|41065.5|41097.8|41077.8|41085.5|41065.5|4
1722323700000|2024-07-30 07:15:00|41086.6|41066.6|41095.5|41075.5|41101.6|41081.6|41086.6|41066.6|9
1722323710000|2024-07-30 07:15:10|41094.1|41074.1|41081.6|41061.6|41094.1|41074.1|41081.6|41061.6|5
1722323720000|2024-07-30 07:15:20|41082.8|41062.8|41084.1|41064.1|41084.1|41064.1|41079.3|41059.3|5
1722323730000|2024-07-30 07:15:30|41081.8|41061.8|41078|41058|41084.1|41064.1|41078|41058|5
1722323740000|2024-07-30 07:15:40|41075.5|41055.5|41074.1|41054.1|41075.5|41055.5|41074.1|41054.1|3
1722323750000|2024-07-30 07:15:50|41075.5|41055.5|41080.3|41060.3|41080.3|41060.3|41075.5|41055.5|7
1722323760000|2024-07-30 07:16:00|41081.7|41061.7|41085.5|41065.5|41086.7|41066.7|41081.7|41061.7|1
1722323770000|2024-07-30 07:16:10|41087.8|41067.8|41097.8|41077.8|41097.8|41077.8|41087.8|41067.8|3
1722323780000|2024-07-30 07:16:20|41111.7|41091.7|41109.2|41089.2|41111.7|41091.7|41109.2|41089.2|30
1722323790000|2024-07-30 07:16:30|41107.8|41087.8|41102.8|41082.8|41107.8|41087.8|41102.8|41082.8|6
1722323800000|2024-07-30 07:16:40|41104.2|41084.2|41107.8|41087.8|41107.8|41087.8|41104.2|41084.2|3
1722323810000|2024-07-30 07:16:50|41105.3|41085.3|41101.7|41081.7|41105.3|41085.3|41101.7|41081.7|6
1722323820000|2024-07-30 07:17:00|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41095.3|41075.3|7
1722323840000|2024-07-30 07:17:20|41099|41079|41097.8|41077.8|41099.2|41079.2|41097.8|41077.8|4
1722323850000|2024-07-30 07:17:30|41096.7|41076.7|41085.5|41065.5|41096.7|41076.7|41085.5|41065.5|8
1722323860000|2024-07-30 07:17:40|41086.7|41066.7|41086.7|41066.7|41090.5|41070.5|41086.7|41066.7|7
1722323870000|2024-07-30 07:17:50|41081.7|41061.7|41071.7|41051.7|41081.7|41061.7|41071.7|41051.7|4
1722323880000|2024-07-30 07:18:00|41070.3|41050.3|41069.2|41049.2|41070.3|41050.3|41064.2|41044.2|13
1722323890000|2024-07-30 07:18:10|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|41066.5|41046.5|4
1722323900000|2024-07-30 07:18:20|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|41064.2|41044.2|1
1722323910000|2024-07-30 07:18:30|41069.2|41049.2|41074.2|41054.2|41077.8|41057.8|41069.2|41049.2|17
1722323920000|2024-07-30 07:18:40|41076.5|41056.5|41076.7|41056.7|41077.8|41057.8|41076.5|41056.5|2
1722323930000|2024-07-30 07:18:50|41076.5|41056.5|41076.7|41056.7|41077.8|41057.8|41075.3|41055.3|3
1722323940000|2024-07-30 07:19:00|41077.8|41057.8|41084.2|41064.2|41086.7|41066.7|41077.8|41057.8|2
1722323950000|2024-07-30 07:19:10|41082.8|41062.8|41086.7|41066.7|41086.7|41066.7|41081.7|41061.7|1
1722323960000|2024-07-30 07:19:20|||||||||1
1722323970000|2024-07-30 07:19:30|41081.7|41061.7|41077.8|41057.8|41081.7|41061.7|41076.7|41056.7|2
1722323980000|2024-07-30 07:19:40|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|1
1722323990000|2024-07-30 07:19:50|41077.8|41057.8|41076.7|41056.7|41081.7|41061.7|41076.7|41056.7|1
1722324000000|2024-07-30 07:20:00|41075.5|41055.5|41070.3|41050.3|41075.5|41055.5|41070.3|41050.3|2
1722324010000|2024-07-30 07:20:10|41069|41049|41055.5|41035.5|41069|41049|41055.5|41035.5|3
1722324020000|2024-07-30 07:20:20|41055.3|41035.3|41057.8|41037.8|41057.8|41037.8|41052.8|41032.8|4
1722324030000|2024-07-30 07:20:30|41061.7|41041.7|41048|41028|41061.7|41041.7|41048|41028|5
1722324040000|2024-07-30 07:20:40|41049.2|41029.2|41042.8|41022.8|41049.2|41029.2|41042.8|41022.8|1
1722324050000|2024-07-30 07:20:50|41044.2|41024.2|41052.8|41032.8|41052.8|41032.8|41044.2|41024.2|2
1722324060000|2024-07-30 07:21:00|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|5
1722324070000|2024-07-30 07:21:10|41049.2|41029.2|41047.8|41027.8|41049.2|41029.2|41045.3|41025.3|14
1722324080000|2024-07-30 07:21:20|41049.2|41029.2|41047.8|41027.8|41050.3|41030.3|41047.8|41027.8|5
1722324090000|2024-07-30 07:21:30|41052.8|41032.8|41055.5|41035.5|41055.5|41035.5|41052.8|41032.8|5
1722324100000|2024-07-30 07:21:40|41054.2|41034.2|41052.9|41032.9|41054.2|41034.2|41052.9|41032.9|0
1722324120000|2024-07-30 07:22:00|41055.4|41035.4|41044.2|41024.2|41055.4|41035.4|41044.2|41024.2|8
1722324130000|2024-07-30 07:22:10|41043|41023|41042.9|41022.9|41044.2|41024.2|41042.9|41022.9|2
1722324140000|2024-07-30 07:22:20|41041.7|41021.7|41042.9|41022.9|41042.9|41022.9|41040.4|41020.4|3
1722324150000|2024-07-30 07:22:30|41044|41024|41055.4|41035.4|41055.4|41035.4|41044|41024|1
1722324160000|2024-07-30 07:22:40|41054.2|41034.2|41052.9|41032.9|41054.2|41034.2|41051.5|41031.5|3
1722324170000|2024-07-30 07:22:50|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|1
1722324180000|2024-07-30 07:23:00|41052.9|41032.9|41052.9|41032.9|41057.9|41037.9|41049.2|41029.2|1
1722324200000|2024-07-30 07:23:20|41054|41034|41051.7|41031.7|41055.4|41035.4|41051.7|41031.7|1
1722324210000|2024-07-30 07:23:30|41050.5|41030.5|41052.9|41032.9|41052.9|41032.9|41046.7|41026.7|10
1722324220000|2024-07-30 07:23:40|41054|41034|41054.2|41034.2|41056.7|41036.7|41054|41034|4
1722324230000|2024-07-30 07:23:50|41055.4|41035.4|41057.9|41037.9|41061.7|41041.7|41054.2|41034.2|14
1722324240000|2024-07-30 07:24:00|41059|41039|41051.7|41031.7|41060.4|41040.4|41051.7|41031.7|8
1722324250000|2024-07-30 07:24:10|41050.5|41030.5|41043|41023|41050.5|41030.5|41043|41023|3
1722324260000|2024-07-30 07:24:20|41041.8|41021.8|41038|41018|41041.8|41021.8|41038|41018|1
1722324270000|2024-07-30 07:24:30|41035.5|41015.5|41034.2|41014.2|41036.7|41016.7|41034.2|41014.2|3
1722324280000|2024-07-30 07:24:40|41036.5|41016.5|41045.4|41025.4|41046.5|41026.5|41036.5|41016.5|6
1722324290000|2024-07-30 07:24:50|41044.2|41024.2|41041.7|41021.7|41045.4|41025.4|41041.7|41021.7|5
1722324300000|2024-07-30 07:25:00|41040.5|41020.5|41030.4|41010.4|41040.5|41020.5|41030.4|41010.4|5
1722324310000|2024-07-30 07:25:10|41029.2|41009.2|41016.5|40996.5|41029.2|41009.2|41016.5|40996.5|5
1722324320000|2024-07-30 07:25:20|41014|40994|41017.9|40997.9|41017.9|40997.9|41011.7|40991.7|23
1722324330000|2024-07-30 07:25:30|41020.4|41000.4|41022.9|41002.9|41022.9|41002.9|41017.9|40997.9|4
1722324340000|2024-07-30 07:25:40|41024.2|41004.2|41021.5|41001.5|41025.5|41005.5|41020.4|41000.4|2
1722324350000|2024-07-30 07:25:50|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|0
1722324360000|2024-07-30 07:26:00|41022.9|41002.9|41022.9|41002.9|41024|41004|41022.9|41002.9|7
1722324370000|2024-07-30 07:26:10|41021.7|41001.7|41019.2|40999.2|41021.7|41001.7|41019.2|40999.2|2
1722324380000|2024-07-30 07:26:20|41020.5|41000.5|41016.7|40996.7|41020.5|41000.5|41016.7|40996.7|0
1722324390000|2024-07-30 07:26:30|41015.4|40995.4|41017.9|40997.9|41017.9|40997.9|41014.2|40994.2|8
1722324400000|2024-07-30 07:26:40|41019|40999|41017.9|40997.9|41020.5|41000.5|41017.9|40997.9|7
1722324410000|2024-07-30 07:26:50|41012.9|40992.9|41006.5|40986.5|41012.9|40992.9|41005.4|40985.4|4
1722324420000|2024-07-30 07:27:00|41007.9|40987.9|41014.2|40994.2|41014.2|40994.2|41006.5|40986.5|12
1722324430000|2024-07-30 07:27:10|41011.7|40991.7|41012.9|40992.9|41012.9|40992.9|41011.7|40991.7|1
1722324440000|2024-07-30 07:27:20|41011.7|40991.7|41011.7|40991.7|41015.4|40995.4|41011.7|40991.7|0
1722324450000|2024-07-30 07:27:30|41012.9|40992.9|41011.7|40991.7|41016.7|40996.7|41011.7|40991.7|15
1722324460000|2024-07-30 07:27:40|41012.9|40992.9|41022.9|41002.9|41022.9|41002.9|41012.9|40992.9|4
1722324470000|2024-07-30 07:27:50|41024.1|41004.1|41026.7|41006.7|41026.7|41006.7|41024.1|41004.1|3
1722324480000|2024-07-30 07:28:00|41027.9|41007.9|41031.7|41011.7|41032.9|41012.9|41027.9|41007.9|7
1722324490000|2024-07-30 07:28:10|41030.5|41010.5|41032.9|41012.9|41034.2|41014.2|41030.5|41010.5|10
1722324500000|2024-07-30 07:28:20|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|1
1722324510000|2024-07-30 07:28:30|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|8
1722324520000|2024-07-30 07:28:40|41026.9|41006.9|41025.5|41005.5|41030.5|41010.5|41025.5|41005.5|0
1722324530000|2024-07-30 07:28:50|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|0
1722324540000|2024-07-30 07:29:00|41026.6|41006.6|41029.1|41009.1|41030.2|41010.2|41026.6|41006.6|5
1722324550000|2024-07-30 07:29:10|41027.9|41007.9|41031.7|41011.7|41031.7|41011.7|41026.7|41006.7|7
1722324560000|2024-07-30 07:29:20|41034.2|41014.2|41037.9|41017.9|41039.2|41019.2|41034.2|41014.2|19
1722324570000|2024-07-30 07:29:30|41034.2|41014.2|41035.5|41015.5|41037.9|41017.9|41031.9|41011.9|7
1722324580000|2024-07-30 07:29:40|41033|41013|41030.5|41010.5|41033|41013|41030.5|41010.5|2
1722324590000|2024-07-30 07:29:50|41026.7|41006.7|41015.5|40995.5|41026.7|41006.7|41015.5|40995.5|4
1722324600000|2024-07-30 07:30:00|41013.2|40993.2|40999.2|40979.2|41013.2|40993.2|40991.7|40971.7|20
1722324610000|2024-07-30 07:30:10|41000.5|40980.5|41001.7|40981.7|41004.2|40984.2|41000.5|40980.5|1
1722324620000|2024-07-30 07:30:20|41002.9|40982.9|41000.5|40980.5|41005.5|40985.5|41000.5|40980.5|13
1722324630000|2024-07-30 07:30:30|41004.2|40984.2|40991.9|40971.9|41005.5|40985.5|40991.9|40971.9|9
1722324640000|2024-07-30 07:30:40|40993.1|40973.1|40991.7|40971.7|40994.4|40974.4|40991.7|40971.7|7
1722324650000|2024-07-30 07:30:50|40992.9|40972.9|40992.9|40972.9|40996.6|40976.6|40989.2|40969.2|8
1722324660000|2024-07-30 07:31:00|40994.1|40974.1|41009.2|40989.2|41011.7|40991.7|40994.1|40974.1|12
1722324670000|2024-07-30 07:31:10|41010.4|40990.4|41017.9|40997.9|41019.2|40999.2|41010.4|40990.4|9
1722324680000|2024-07-30 07:31:20|41019.2|40999.2|41019.2|40999.2|41019.2|40999.2|41019.2|40999.2|2
1722324690000|2024-07-30 07:31:30|41021.7|41001.7|41030.2|41010.2|41030.2|41010.2|41021.7|41001.7|15
1722324700000|2024-07-30 07:31:40|41027.9|41007.9|41025.6|41005.6|41031.6|41011.6|41025.6|41005.6|0
1722324710000|2024-07-30 07:31:50|41026.7|41006.7|41021.7|41001.7|41026.7|41006.7|41021.7|41001.7|2
1722324720000|2024-07-30 07:32:00|41022.9|41002.9|41024.2|41004.2|41024.2|41004.2|41021.7|41001.7|11
1722324730000|2024-07-30 07:32:10|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|2
1722324740000|2024-07-30 07:32:20|41020.4|41000.4|41024.1|41004.1|41024.1|41004.1|41020.4|41000.4|1
1722324750000|2024-07-30 07:32:30|41026.7|41006.7|41031.6|41011.6|41031.6|41011.6|41026.7|41006.7|1
1722324760000|2024-07-30 07:32:40|41030.4|41010.4|41027.9|41007.9|41031.6|41011.6|41027.9|41007.9|1
1722324770000|2024-07-30 07:32:50|41026.7|41006.7|41024.1|41004.1|41026.7|41006.7|41024.1|41004.1|2
1722324780000|2024-07-30 07:33:00|41022.9|41002.9|41015.4|40995.4|41022.9|41002.9|41015.4|40995.4|4
1722324790000|2024-07-30 07:33:10|41016.6|40996.6|41024.1|41004.1|41024.1|41004.1|41016.6|40996.6|0
1722324800000|2024-07-30 07:33:20|41025.4|41005.4|41030.4|41010.4|41030.4|41010.4|41025.4|41005.4|4
1722324810000|2024-07-30 07:33:30|41029.2|41009.2|41025.4|41005.4|41029.2|41009.2|41025.4|41005.4|1
1722324820000|2024-07-30 07:33:40|41023.1|41003.1|41019.2|40999.2|41023.1|41003.1|41019.2|40999.2|0
1722324830000|2024-07-30 07:33:50|41018.1|40998.1|41015.4|40995.4|41018.1|40998.1|41014.2|40994.2|1
1722324840000|2024-07-30 07:34:00|||||||||1
1722324850000|2024-07-30 07:34:10|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|0
1722324870000|2024-07-30 07:34:30|41017.9|40997.9|41016.7|40996.7|41020.3|41000.3|41016.7|40996.7|9
1722324880000|2024-07-30 07:34:40|41015.6|40995.6|41012.9|40992.9|41015.6|40995.6|41006.7|40986.7|14
1722324890000|2024-07-30 07:34:50|41016.7|40996.7|41019.2|40999.2|41021.6|41001.6|41016.7|40996.7|1
1722324900000|2024-07-30 07:35:00|41020.4|41000.4|41024.1|41004.1|41024.1|41004.1|41017.9|40997.9|4
1722324910000|2024-07-30 07:35:10|41025.4|41005.4|41023.1|41003.1|41030.4|41010.4|41023.1|41003.1|4
1722324920000|2024-07-30 07:35:20|41021.7|41001.7|41019.2|40999.2|41021.7|41001.7|41019.2|40999.2|1
1722324930000|2024-07-30 07:35:30|41018.1|40998.1|41009.1|40989.1|41018.1|40998.1|41009.1|40989.1|7
1722324940000|2024-07-30 07:35:40|41007.9|40987.9|41002.9|40982.9|41007.9|40987.9|41002.9|40982.9|1
1722324950000|2024-07-30 07:35:50|40999.2|40979.2|41002.9|40982.9|41002.9|40982.9|40999.2|40979.2|9
1722324960000|2024-07-30 07:36:00|41005.3|40985.3|41009.2|40989.2|41009.2|40989.2|41005.3|40985.3|1
1722324970000|2024-07-30 07:36:10|41006.7|40986.7|40992.9|40972.9|41006.7|40986.7|40992.9|40972.9|11
1722324980000|2024-07-30 07:36:20|40991.7|40971.7|40977.9|40957.9|40991.7|40971.7|40976.6|40956.6|26
1722324990000|2024-07-30 07:36:30|40976.8|40956.8|40979.3|40959.3|40979.3|40959.3|40976.8|40956.8|2
1722325000000|2024-07-30 07:36:40|40980.4|40960.4|40986.8|40966.8|40986.8|40966.8|40980.4|40960.4|4
1722325010000|2024-07-30 07:36:50|40987.9|40967.9|40992.9|40972.9|40995.4|40975.4|40987.9|40967.9|4
1722325020000|2024-07-30 07:37:00|40995.4|40975.4|40997.9|40977.9|40997.9|40977.9|40992.9|40972.9|9
1722325030000|2024-07-30 07:37:10|40999.3|40979.3|40999.3|40979.3|41000.6|40980.6|40994.3|40974.3|3
1722325040000|2024-07-30 07:37:20|40996.8|40976.8|41001.8|40981.8|41001.8|40981.8|40996.8|40976.8|0
1722325050000|2024-07-30 07:37:30|||||||||3
1722325060000|2024-07-30 07:37:40|41002.9|40982.9|41004.3|40984.3|41007.9|40987.9|41002.9|40982.9|4
1722325070000|2024-07-30 07:37:50|41005.3|40985.3|41002.9|40982.9|41007.9|40987.9|41002.9|40982.9|0
1722325080000|2024-07-30 07:38:00|41001.8|40981.8|40992.9|40972.9|41001.8|40981.8|40992.9|40972.9|6
1722325090000|2024-07-30 07:38:10|40994.1|40974.1|40996.8|40976.8|40996.8|40976.8|40994.1|40974.1|2
1722325100000|2024-07-30 07:38:20|40999.3|40979.3|41004.3|40984.3|41004.3|40984.3|40995.6|40975.6|25
1722325110000|2024-07-30 07:38:30|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|2
1722325120000|2024-07-30 07:38:40|41000.6|40980.6|40997.9|40977.9|41000.6|40980.6|40997.9|40977.9|1
1722325130000|2024-07-30 07:38:50|||||||||2
1722325150000|2024-07-30 07:39:10|40999.1|40979.1|41005.4|40985.4|41007.9|40987.9|40999.1|40979.1|7
1722325160000|2024-07-30 07:39:20|41006.8|40986.8|41005.6|40985.6|41009.1|40989.1|41005.4|40985.4|5
1722325170000|2024-07-30 07:39:30|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|40997.9|40977.9|4
1722325180000|2024-07-30 07:39:40|41005.3|40985.3|41000.4|40980.4|41007.9|40987.9|41000.4|40980.4|4
1722325190000|2024-07-30 07:39:50|40999.3|40979.3|40997.9|40977.9|41001.8|40981.8|40997.9|40977.9|2
1722325200000|2024-07-30 07:40:00|40996.8|40976.8|41004.3|40984.3|41004.3|40984.3|40996.8|40976.8|5
1722325210000|2024-07-30 07:40:10|41009.3|40989.3|41007.9|40987.9|41009.3|40989.3|41007.9|40987.9|1
1722325220000|2024-07-30 07:40:20|41006.6|40986.6|41004.3|40984.3|41007.9|40987.9|41004.3|40984.3|0
1722325230000|2024-07-30 07:40:30|41002.9|40982.9|40995.6|40975.6|41002.9|40982.9|40995.4|40975.4|4
1722325240000|2024-07-30 07:40:40|40996.8|40976.8|40993.1|40973.1|40998.1|40978.1|40993.1|40973.1|1
1722325250000|2024-07-30 07:40:50|40991.8|40971.8|40981.8|40961.8|40991.8|40971.8|40980.4|40960.4|4
1722325260000|2024-07-30 07:41:00|40980.4|40960.4|40985.6|40965.6|40990.6|40970.6|40980.4|40960.4|11
1722325270000|2024-07-30 07:41:10|40984.3|40964.3|40981.8|40961.8|40986.8|40966.8|40981.8|40961.8|2
1722325290000|2024-07-30 07:41:30|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|0
1722325300000|2024-07-30 07:41:40|40981.8|40961.8|40982.9|40962.9|40982.9|40962.9|40977.9|40957.9|5
1722325310000|2024-07-30 07:41:50|40977.9|40957.9|40976.8|40956.8|40977.9|40957.9|40976.8|40956.8|1
1722325320000|2024-07-30 07:42:00|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|40972.9|40952.9|2
1722325330000|2024-07-30 07:42:10|40976.8|40956.8|40981.8|40961.8|40981.8|40961.8|40976.8|40956.8|2
1722325340000|2024-07-30 07:42:20|40980.6|40960.6|40980.6|40960.6|40981.8|40961.8|40979.3|40959.3|1
1722325350000|2024-07-30 07:42:30|40978|40958|40980.6|40960.6|40980.6|40960.6|40978|40958|2
1722325360000|2024-07-30 07:42:40|40979.3|40959.3|40976.8|40956.8|40981.8|40961.8|40976.8|40956.8|3
1722325370000|2024-07-30 07:42:50|40973|40953|40968|40948|40973|40953|40965.5|40945.5|3
1722325380000|2024-07-30 07:43:00|40963|40943|40958|40938|40963|40943|40958|40938|8
1722325390000|2024-07-30 07:43:10|40956.8|40936.8|40955.5|40935.5|40956.8|40936.8|40955.5|40935.5|1
1722325400000|2024-07-30 07:43:20|40953|40933|40944.3|40924.3|40953|40933|40944.3|40924.3|15
1722325410000|2024-07-30 07:43:30|40945.3|40925.3|40941.8|40921.8|40948|40928|40941.8|40921.8|3
1722325420000|2024-07-30 07:43:40|40938|40918|40938|40918|40941.8|40921.8|40938|40918|7
1722325430000|2024-07-30 07:43:50|40936.8|40916.8|40919.3|40899.3|40936.8|40916.8|40919.3|40899.3|41
1722325440000|2024-07-30 07:44:00|40918|40898|40931.8|40911.8|40933|40913|40918|40898|9
1722325450000|2024-07-30 07:44:10|40933|40913|40931.8|40911.8|40935.6|40915.6|40929.3|40909.3|16
1722325460000|2024-07-30 07:44:20|40930.6|40910.6|40923|40903|40930.6|40910.6|40920.5|40900.5|1
1722325470000|2024-07-30 07:44:30|40920.6|40900.6|40921.8|40901.8|40921.8|40901.8|40918|40898|2
1722325480000|2024-07-30 07:44:40|40923|40903|40924.3|40904.3|40924.3|40904.3|40923|40903|4
1722325490000|2024-07-30 07:44:50|40925.5|40905.5|40923|40903|40925.5|40905.5|40923|40903|5
1722325500000|2024-07-30 07:45:00|40921.8|40901.8|40925.5|40905.5|40925.5|40905.5|40920.5|40900.5|3
1722325510000|2024-07-30 07:45:10|40926.6|40906.6|40926.8|40906.8|40930.5|40910.5|40925.5|40905.5|7
1722325520000|2024-07-30 07:45:20|40925.5|40905.5|40926.8|40906.8|40926.8|40906.8|40925.5|40905.5|2
1722325530000|2024-07-30 07:45:30|40929.3|40909.3|40928|40908|40929.3|40909.3|40925.5|40905.5|1
1722325540000|2024-07-30 07:45:40|40933|40913|40935.5|40915.5|40935.5|40915.5|40933|40913|1
1722325550000|2024-07-30 07:45:50|40934.3|40914.3|40935.5|40915.5|40936.8|40916.8|40934.3|40914.3|2
1722325560000|2024-07-30 07:46:00|40934.3|40914.3|40935.5|40915.5|40935.5|40915.5|40934.3|40914.3|0
1722325570000|2024-07-30 07:46:10|40936.6|40916.6|40938|40918|40940.5|40920.5|40936.6|40916.6|11
1722325580000|2024-07-30 07:46:20|40934.3|40914.3|40938|40918|40938|40918|40934.3|40914.3|0
1722325590000|2024-07-30 07:46:30|40936.8|40916.8|40938|40918|40938|40918|40935.6|40915.6|4
1722325600000|2024-07-30 07:46:40|40936.8|40916.8|40928|40908|40938|40918|40928|40908|2
1722325610000|2024-07-30 07:46:50|40926.8|40906.8|40921.8|40901.8|40926.8|40906.8|40920.5|40900.5|2
1722325620000|2024-07-30 07:47:00|40923|40903|40923|40903|40923|40903|40923|40903|4
1722325630000|2024-07-30 07:47:10|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|0
1722325640000|2024-07-30 07:47:20|40923|40903|40935.5|40915.5|40935.5|40915.5|40923|40903|3
1722325650000|2024-07-30 07:47:30|40938|40918|40946.8|40926.8|40946.8|40926.8|40938|40918|3
1722325660000|2024-07-30 07:47:40|40948|40928|40931.8|40911.8|40948|40928|40931.8|40911.8|7
1722325670000|2024-07-30 07:47:50|40930.5|40910.5|40928|40908|40935.5|40915.5|40928|40908|2
1722325680000|2024-07-30 07:48:00|40926.6|40906.6|40920.5|40900.5|40928|40908|40920.5|40900.5|7
1722325690000|2024-07-30 07:48:10|40921.6|40901.6|40921.8|40901.8|40921.8|40901.8|40921.6|40901.6|7
1722325710000|2024-07-30 07:48:30|40923|40903|40923|40903|40923|40903|40920.5|40900.5|1
1722325720000|2024-07-30 07:48:40|40920.5|40900.5|40920.5|40900.5|40920.5|40900.5|40920.5|40900.5|0
1722325730000|2024-07-30 07:48:50|40921.8|40901.8|40918|40898|40921.8|40901.8|40918|40898|16
1722325740000|2024-07-30 07:49:00|40916.8|40896.8|40915.5|40895.5|40916.8|40896.8|40915.5|40895.5|5
1722325750000|2024-07-30 07:49:10|40916.8|40896.8|40925.5|40905.5|40928|40908|40916.8|40896.8|3
1722325770000|2024-07-30 07:49:30|40926.8|40906.8|40938|40918|40938|40918|40926.8|40906.8|20
1722325780000|2024-07-30 07:49:40|40943|40923|40938|40918|40943|40923|40938|40918|4
1722325790000|2024-07-30 07:49:50|40935.5|40915.5|40929.3|40909.3|40935.5|40915.5|40929.3|40909.3|1
1722325800000|2024-07-30 07:50:00|40928|40908|40923|40903|40929.3|40909.3|40923|40903|2
1722325810000|2024-07-30 07:50:10|||||||||1
1722325820000|2024-07-30 07:50:20|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|3
1722325830000|2024-07-30 07:50:30|40922|40902|40923.1|40903.1|40923.1|40903.1|40922|40902|1
1722325840000|2024-07-30 07:50:40|40921.8|40901.8|40919.3|40899.3|40921.8|40901.8|40919.3|40899.3|2
1722325850000|2024-07-30 07:50:50|40918|40898|40928|40908|40930.3|40910.3|40918|40898|5
1722325860000|2024-07-30 07:51:00|40923|40903|40918|40898|40923|40903|40918|40898|1
1722325870000|2024-07-30 07:51:10|40914.3|40894.3|40910.5|40890.5|40914.3|40894.3|40910.5|40890.5|0
1722325880000|2024-07-30 07:51:20|40911.8|40891.8|40906.8|40886.8|40911.8|40891.8|40906.8|40886.8|2
1722325890000|2024-07-30 07:51:30|40908|40888|40906.8|40886.8|40908|40888|40906.8|40886.8|0
1722325900000|2024-07-30 07:51:40|40905.7|40885.7|40901.8|40881.8|40905.7|40885.7|40901.8|40881.8|6
1722325910000|2024-07-30 07:51:50|40900.7|40880.7|40899.3|40879.3|40900.7|40880.7|40899.3|40879.3|2
1722325920000|2024-07-30 07:52:00|40900.5|40880.5|40900.5|40880.5|40903|40883|40898|40878|13
1722325930000|2024-07-30 07:52:10|40903|40883|40908|40888|40908|40888|40901.8|40881.8|5
1722325940000|2024-07-30 07:52:20|40906.8|40886.8|40905.5|40885.5|40906.8|40886.8|40904.2|40884.2|4
1722325950000|2024-07-30 07:52:30|40903|40883|40903|40883|40903|40883|40903|40883|1
1722325960000|2024-07-30 07:52:40|40904.3|40884.3|40918|40898|40918|40898|40901.8|40881.8|48
1722325970000|2024-07-30 07:52:50|40920.3|40900.3|40928|40908|40928|40908|40920.3|40900.3|19
1722325980000|2024-07-30 07:53:00|40925.5|40905.5|40928|40908|40928|40908|40925.5|40905.5|3
1722325990000|2024-07-30 07:53:10|40929.2|40909.2|40933|40913|40933|40913|40929.2|40909.2|1
1722326000000|2024-07-30 07:53:20|40931.7|40911.7|40933|40913|40933|40913|40930.5|40910.5|2
1722326010000|2024-07-30 07:53:30|40931.8|40911.8|40944.2|40924.2|40944.2|40924.2|40930.5|40910.5|7
1722326030000|2024-07-30 07:53:50|||||||||14
1722326040000|2024-07-30 07:54:00|40943|40923|40944.2|40924.2|40944.2|40924.2|40943|40923|13
1722326050000|2024-07-30 07:54:10|40943|40923|40943|40923|40943|40923|40943|40923|2
1722326060000|2024-07-30 07:54:20|40944.2|40924.2|40949.2|40929.2|40953|40933|40944.2|40924.2|8
1722326070000|2024-07-30 07:54:30|40947.8|40927.8|40947.9|40927.9|40947.9|40927.9|40947.8|40927.8|1
1722326080000|2024-07-30 07:54:40|40946.7|40926.7|40934.2|40914.2|40946.7|40926.7|40934.2|40914.2|1
1722326090000|2024-07-30 07:54:50|||||||||6
1722326100000|2024-07-30 07:55:00|40935.5|40915.5|40931.7|40911.7|40936.8|40916.8|40931.7|40911.7|4
1722326110000|2024-07-30 07:55:10|40930.4|40910.4|40921.7|40901.7|40930.4|40910.4|40921.7|40901.7|2
1722326120000|2024-07-30 07:55:20|40918|40898|40918|40898|40920.4|40900.4|40916.7|40896.7|4
1722326130000|2024-07-30 07:55:30|40919.2|40899.2|40921.7|40901.7|40921.7|40901.7|40916.7|40896.7|1
1722326140000|2024-07-30 07:55:40|40923|40903|40921.7|40901.7|40924.2|40904.2|40921.7|40901.7|0
1722326150000|2024-07-30 07:55:50|40923|40903|40920.4|40900.4|40923|40903|40919.2|40899.2|0
1722326160000|2024-07-30 07:56:00|40921.7|40901.7|40920.5|40900.5|40921.7|40901.7|40918|40898|9
1722326170000|2024-07-30 07:56:10|40922.9|40902.9|40940.4|40920.4|40940.4|40920.4|40922.9|40902.9|3
1722326180000|2024-07-30 07:56:20|40943|40923|40943|40923|40945.4|40925.4|40943|40923|0
1722326190000|2024-07-30 07:56:30|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|0
1722326200000|2024-07-30 07:56:40|40943|40923|40942.9|40922.9|40944.2|40924.2|40941.7|40921.7|2
1722326210000|2024-07-30 07:56:50|40944.2|40924.2|40950.4|40930.4|40950.4|40930.4|40944.2|40924.2|4
1722326220000|2024-07-30 07:57:00|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|1
1722326230000|2024-07-30 07:57:10|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|40949|40929|1
1722326240000|2024-07-30 07:57:20|40949|40929|40949.2|40929.2|40950.4|40930.4|40949|40929|0
1722326250000|2024-07-30 07:57:30|40947.9|40927.9|40950.4|40930.4|40950.4|40930.4|40947.9|40927.9|1
1722326260000|2024-07-30 07:57:40|40951.7|40931.7|40956.7|40936.7|40956.7|40936.7|40951.7|40931.7|3
1722326270000|2024-07-30 07:57:50|40958|40938|40971.5|40951.5|40971.5|40951.5|40958|40938|6
1722326280000|2024-07-30 07:58:00|40970.4|40950.4|40968|40948|40970.4|40950.4|40968|40948|6
1722326290000|2024-07-30 07:58:10|40965.5|40945.5|40949.2|40929.2|40965.5|40945.5|40949.2|40929.2|2
1722326300000|2024-07-30 07:58:20|40948|40928|40948|40928|40948|40928|40948|40928|0
1722326310000|2024-07-30 07:58:30|40943|40923|40943|40923|40943|40923|40943|40923|0
1722326320000|2024-07-30 07:58:40|40940.7|40920.7|40933|40913|40940.7|40920.7|40933|40913|2
1722326330000|2024-07-30 07:58:50|40931.9|40911.9|40930.5|40910.5|40931.9|40911.9|40930.5|40910.5|2
1722326340000|2024-07-30 07:59:00|40931.9|40911.9|40925.7|40905.7|40931.9|40911.9|40925.7|40905.7|0
1722326350000|2024-07-30 07:59:10|40929.4|40909.4|40931.9|40911.9|40931.9|40911.9|40929.4|40909.4|5
1722326360000|2024-07-30 07:59:20|40933|40913|40935.5|40915.5|40935.5|40915.5|40933|40913|1
1722326370000|2024-07-30 07:59:30|40935.7|40915.7|40938|40918|40938|40918|40934.4|40914.4|1
1722326380000|2024-07-30 07:59:40|40939.4|40919.4|40939.4|40919.4|40940.7|40920.7|40939.4|40919.4|0
1722326390000|2024-07-30 07:59:50|40937|40917|40941.9|40921.9|40941.9|40921.9|40936.9|40916.9|3
1722326400000|2024-07-30 08:00:00|40940.7|40920.7|40933|40913|40944.4|40924.4|40933|40913|12
1722326410000|2024-07-30 08:00:10|40934.4|40914.4|40928|40908|40934.4|40914.4|40924.4|40904.4|22
1722326420000|2024-07-30 08:00:20|40929.2|40909.2|40930.5|40910.5|40930.5|40910.5|40928|40908|4
1722326430000|2024-07-30 08:00:30|40931.7|40911.7|40924.4|40904.4|40933|40913|40924.4|40904.4|9
1722326440000|2024-07-30 08:00:40|40925.5|40905.5|40929.4|40909.4|40929.4|40909.4|40925.5|40905.5|4
1722326450000|2024-07-30 08:00:50|40930.5|40910.5|40920.5|40900.5|40931.9|40911.9|40920.5|40900.5|2
1722326460000|2024-07-30 08:01:00|40918.2|40898.2|40901.9|40881.9|40918.2|40898.2|40901.9|40881.9|17
1722326470000|2024-07-30 08:01:10|40899.4|40879.4|40903|40883|40904.2|40884.2|40899.4|40879.4|8
1722326480000|2024-07-30 08:01:20|40904.4|40884.4|40916.9|40896.9|40916.9|40896.9|40904.4|40884.4|2
1722326490000|2024-07-30 08:01:30|40920.7|40900.7|40935.5|40915.5|40935.5|40915.5|40919.4|40899.4|6
1722326500000|2024-07-30 08:01:40|40936.7|40916.7|40939.4|40919.4|40939.4|40919.4|40936.7|40916.7|0
1722326510000|2024-07-30 08:01:50|40940.5|40920.5|40954.4|40934.4|40954.4|40934.4|40940.5|40920.5|5
1722326520000|2024-07-30 08:02:00|40955.5|40935.5|40966.9|40946.9|40966.9|40946.9|40955.5|40935.5|24
1722326530000|2024-07-30 08:02:10|40969.4|40949.4|40990.5|40970.5|40990.5|40970.5|40969.4|40949.4|15
1722326540000|2024-07-30 08:02:20|40991.9|40971.9|40986.7|40966.7|40991.9|40971.9|40984.4|40964.4|7
1722326550000|2024-07-30 08:02:30|40988|40968|41006.7|40986.7|41010.4|40990.4|40988|40968|6
1722326560000|2024-07-30 08:02:40|41008|40988|41005.4|40985.4|41008|40988|41003|40983|13
1722326570000|2024-07-30 08:02:50|41006.7|40986.7|41003|40983|41009.2|40989.2|41003|40983|9
1722326580000|2024-07-30 08:03:00|41000.5|40980.5|40980.4|40960.4|41000.5|40980.5|40980.4|40960.4|1
1722326590000|2024-07-30 08:03:10|40978|40958|40970.4|40950.4|40978|40958|40965.4|40945.4|9
1722326600000|2024-07-30 08:03:20|40966.7|40946.7|40957.9|40937.9|40969.1|40949.1|40957.9|40937.9|4
1722326610000|2024-07-30 08:03:30|40955.4|40935.4|40955.4|40935.4|40956.6|40936.6|40950.4|40930.4|4
1722326620000|2024-07-30 08:03:40|40954.2|40934.2|40955.4|40935.4|40957.9|40937.9|40952.9|40932.9|7
1722326630000|2024-07-30 08:03:50|40957.9|40937.9|40944.1|40924.1|40957.9|40937.9|40944.1|40924.1|4
1722326640000|2024-07-30 08:04:00|40941.6|40921.6|40942.7|40922.7|40944.1|40924.1|40941.6|40921.6|0
1722326650000|2024-07-30 08:04:10|40941.6|40921.6|40957.7|40937.7|40957.7|40937.7|40941.6|40921.6|20
1722326660000|2024-07-30 08:04:20|40959.1|40939.1|40957.7|40937.7|40959.1|40939.1|40957.7|40937.7|0
1722326670000|2024-07-30 08:04:30|40962.7|40942.7|40980.4|40960.4|40981.6|40961.6|40962.7|40942.7|3
1722326680000|2024-07-30 08:04:40|40978.1|40958.1|40975.4|40955.4|40978.1|40958.1|40972.7|40952.7|3
1722326690000|2024-07-30 08:04:50|40976.6|40956.6|40979.1|40959.1|40979.1|40959.1|40974.1|40954.1|5
1722326700000|2024-07-30 08:05:00|40981.6|40961.6|40989.1|40969.1|40989.1|40969.1|40981.6|40961.6|1
1722326710000|2024-07-30 08:05:10|40990.2|40970.2|40985.4|40965.4|40990.2|40970.2|40985.4|40965.4|5
1722326720000|2024-07-30 08:05:20|40987.7|40967.7|40997.9|40977.9|40999.1|40979.1|40987.7|40967.7|7
1722326730000|2024-07-30 08:05:30|40999.2|40979.2|41001.6|40981.6|41001.6|40981.6|40995.4|40975.4|21
1722326740000|2024-07-30 08:05:40|41002.7|40982.7|41012.9|40992.9|41012.9|40992.9|41002.7|40982.7|4
1722326750000|2024-07-30 08:05:50|41010.4|40990.4|41010.6|40990.6|41015.4|40995.4|41010.4|40990.4|5
1722326760000|2024-07-30 08:06:00|41009.2|40989.2|41014.1|40994.1|41014.1|40994.1|41007.9|40987.9|2
1722326770000|2024-07-30 08:06:10|41012.9|40992.9|41014.2|40994.2|41014.2|40994.2|41012.9|40992.9|1
1722326780000|2024-07-30 08:06:20|41013.1|40993.1|41011.7|40991.7|41014.2|40994.2|41011.7|40991.7|0
1722326790000|2024-07-30 08:06:30|41010.4|40990.4|41005.4|40985.4|41010.4|40990.4|41005.4|40985.4|0
1722326800000|2024-07-30 08:06:40|41001.6|40981.6|41000.4|40980.4|41001.6|40981.6|41000.4|40980.4|1
1722326810000|2024-07-30 08:06:50|41001.7|40981.7|40989.1|40969.1|41001.7|40981.7|40989.1|40969.1|3
1722326820000|2024-07-30 08:07:00|40987.7|40967.7|40981.7|40961.7|40987.7|40967.7|40981.7|40961.7|0
1722326830000|2024-07-30 08:07:10|40980.4|40960.4|40980.4|40960.4|40984.1|40964.1|40980.4|40960.4|0
1722326840000|2024-07-30 08:07:20|40979.1|40959.1|40970.4|40950.4|40981.6|40961.6|40970.4|40950.4|3
1722326850000|2024-07-30 08:07:30|40969.1|40949.1|40961.6|40941.6|40969.1|40949.1|40961.6|40941.6|5
1722326860000|2024-07-30 08:07:40|40960.4|40940.4|40956.6|40936.6|40960.4|40940.4|40954.1|40934.1|12
1722326870000|2024-07-30 08:07:50|40957.9|40937.9|40960.4|40940.4|40960.4|40940.4|40957.9|40937.9|1
1722326880000|2024-07-30 08:08:00|40959.1|40939.1|40943.1|40923.1|40959.1|40939.1|40943.1|40923.1|5
1722326890000|2024-07-30 08:08:10|40941.7|40921.7|40944.2|40924.2|40944.2|40924.2|40940.4|40920.4|5
1722326900000|2024-07-30 08:08:20|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|40939.2|40919.2|4
1722326910000|2024-07-30 08:08:30|40942.9|40922.9|40943.1|40923.1|40944.2|40924.2|40940.4|40920.4|1
1722326920000|2024-07-30 08:08:40|40941.7|40921.7|40941.7|40921.7|40944.2|40924.2|40941.7|40921.7|2
1722326930000|2024-07-30 08:08:50|40942.9|40922.9|40942.9|40922.9|40944.2|40924.2|40941.7|40921.7|0
1722326940000|2024-07-30 08:09:00|40944.2|40924.2|40931.7|40911.7|40945.4|40925.4|40931.7|40911.7|63
1722326950000|2024-07-30 08:09:10|40933.1|40913.1|40931.7|40911.7|40933.1|40913.1|40931.7|40911.7|1
1722326960000|2024-07-30 08:09:20|40933.1|40913.1|40933.1|40913.1|40933.1|40913.1|40933.1|40913.1|1
1722326970000|2024-07-30 08:09:30|40931.8|40911.8|40920.6|40900.6|40931.9|40911.9|40920.6|40900.6|3
1722326980000|2024-07-30 08:09:40|40919.3|40899.3|40918.1|40898.1|40919.3|40899.3|40918.1|40898.1|1
1722326990000|2024-07-30 08:09:50|40916.8|40896.8|40921.8|40901.8|40921.8|40901.8|40916.8|40896.8|12
1722327000000|2024-07-30 08:10:00|40923.1|40903.1|40923.1|40903.1|40924.4|40904.4|40923.1|40903.1|1
1722327010000|2024-07-30 08:10:10|||||||||2
1722327020000|2024-07-30 08:10:20|40924.3|40904.3|40928.1|40908.1|40929.4|40909.4|40924.3|40904.3|4
1722327030000|2024-07-30 08:10:30|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|3
1722327040000|2024-07-30 08:10:40|40933.1|40913.1|40933.1|40913.1|40933.1|40913.1|40928.1|40908.1|3
1722327050000|2024-07-30 08:10:50|40930.7|40910.7|40933.1|40913.1|40933.1|40913.1|40929.4|40909.4|1
1722327060000|2024-07-30 08:11:00|40928.1|40908.1|40928.1|40908.1|40933.1|40913.1|40928.1|40908.1|0
1722327070000|2024-07-30 08:11:10|40929.4|40909.4|40920.7|40900.7|40929.4|40909.4|40920.7|40900.7|5
1722327080000|2024-07-30 08:11:20|40918.1|40898.1|40905.7|40885.7|40918.1|40898.1|40905.7|40885.7|1
1722327090000|2024-07-30 08:11:30|40904.6|40884.6|40885.8|40865.8|40904.6|40884.6|40881.9|40861.9|22
1722327100000|2024-07-30 08:11:40|40881.9|40861.9|40874.4|40854.4|40885.8|40865.8|40874.4|40854.4|5
1722327110000|2024-07-30 08:11:50|40876.9|40856.9|40876.9|40856.9|40878.1|40858.1|40876.9|40856.9|3
1722327120000|2024-07-30 08:12:00|40878.1|40858.1|40876.9|40856.9|40880.8|40860.8|40876.9|40856.9|5
1722327130000|2024-07-30 08:12:10|40879.4|40859.4|40879.4|40859.4|40879.4|40859.4|40879.4|40859.4|12
1722327140000|2024-07-30 08:12:20|40880.8|40860.8|40884.4|40864.4|40884.4|40864.4|40880.8|40860.8|2
1722327150000|2024-07-30 08:12:30|40886.9|40866.9|40895.8|40875.8|40895.8|40875.8|40886.9|40866.9|0
1722327160000|2024-07-30 08:12:40|40894.4|40874.4|40894.4|40874.4|40896.9|40876.9|40894.4|40874.4|0
1722327170000|2024-07-30 08:12:50|40896.9|40876.9|40896.9|40876.9|40898.3|40878.3|40896.9|40876.9|2
1722327180000|2024-07-30 08:13:00|40895.8|40875.8|40894.4|40874.4|40896.9|40876.9|40893.1|40873.1|2
1722327190000|2024-07-30 08:13:10|40893.1|40873.1|40891.9|40871.9|40894.4|40874.4|40890.8|40870.8|6
1722327200000|2024-07-30 08:13:20|40890.8|40870.8|40894.3|40874.3|40894.3|40874.3|40886.9|40866.9|5
1722327210000|2024-07-30 08:13:30|40893.1|40873.1|40891.9|40871.9|40893.1|40873.1|40891.9|40871.9|0
1722327220000|2024-07-30 08:13:40|40890.8|40870.8|40891.9|40871.9|40891.9|40871.9|40888.1|40868.1|0
1722327230000|2024-07-30 08:13:50|40893.1|40873.1|40895.4|40875.4|40895.4|40875.4|40893.1|40873.1|3
1722327240000|2024-07-30 08:14:00|40896.8|40876.8|40895.8|40875.8|40898.1|40878.1|40894.6|40874.6|2
1722327250000|2024-07-30 08:14:10|40898.1|40878.1|40895.8|40875.8|40898.1|40878.1|40895.8|40875.8|1
1722327260000|2024-07-30 08:14:20|40894.4|40874.4|40895.8|40875.8|40895.8|40875.8|40893.3|40873.3|2
1722327270000|2024-07-30 08:14:30|40891.9|40871.9|40893.1|40873.1|40893.1|40873.1|40891.9|40871.9|1
1722327280000|2024-07-30 08:14:40|40896.9|40876.9|40898.3|40878.3|40898.3|40878.3|40896.9|40876.9|6
1722327290000|2024-07-30 08:14:50|40896.9|40876.9|40899.4|40879.4|40899.4|40879.4|40896.9|40876.9|0
1722327300000|2024-07-30 08:15:00|40896.9|40876.9|40896.9|40876.9|40901.9|40881.9|40896.9|40876.9|2
1722327310000|2024-07-30 08:15:10|40898.1|40878.1|40899.4|40879.4|40901.9|40881.9|40898.1|40878.1|2
1722327320000|2024-07-30 08:15:20|40900.8|40880.8|40896.9|40876.9|40900.8|40880.8|40895.6|40875.6|0
1722327340000|2024-07-30 08:15:40|40898.1|40878.1|40902.1|40882.1|40902.1|40882.1|40898.1|40878.1|4
1722327350000|2024-07-30 08:15:50|40900.8|40880.8|40900.8|40880.8|40900.8|40880.8|40900.8|40880.8|2
1722327360000|2024-07-30 08:16:00|40899.4|40879.4|40879.4|40859.4|40899.4|40879.4|40879.4|40859.4|2
1722327370000|2024-07-30 08:16:10|40878.1|40858.1|40874.3|40854.3|40878.1|40858.1|40874.3|40854.3|1
1722327380000|2024-07-30 08:16:20|40875.6|40855.6|40878.3|40858.3|40878.3|40858.3|40875.6|40855.6|0
1722327390000|2024-07-30 08:16:30|40876.9|40856.9|40876.9|40856.9|40880.8|40860.8|40876.9|40856.9|4
1722327400000|2024-07-30 08:16:40|40875.8|40855.8|40869.4|40849.4|40875.8|40855.8|40869.4|40849.4|16
1722327410000|2024-07-30 08:16:50|40871.8|40851.8|40875.8|40855.8|40878.1|40858.1|40871.8|40851.8|11
1722327420000|2024-07-30 08:17:00|40874.4|40854.4|40875.8|40855.8|40878.4|40858.4|40873.3|40853.3|1
1722327430000|2024-07-30 08:17:10|40874.6|40854.6|40870.8|40850.8|40874.6|40854.6|40870.8|40850.8|6
1722327440000|2024-07-30 08:17:20|40869.4|40849.4|40868.3|40848.3|40869.4|40849.4|40868.3|40848.3|5
1722327450000|2024-07-30 08:17:30|40869.6|40849.6|40864.6|40844.6|40869.6|40849.6|40864.6|40844.6|5
1722327460000|2024-07-30 08:17:40|40860.8|40840.8|40860.8|40840.8|40863.4|40843.4|40860.8|40840.8|1
1722327470000|2024-07-30 08:17:50|40859.6|40839.6|40860.8|40840.8|40860.8|40840.8|40859.6|40839.6|2
1722327480000|2024-07-30 08:18:00|40859.6|40839.6|40869.6|40849.6|40869.6|40849.6|40858.3|40838.3|14
1722327490000|2024-07-30 08:18:10|40868.4|40848.4|40865.9|40845.9|40868.4|40848.4|40865.9|40845.9|1
1722327500000|2024-07-30 08:18:20|40867.1|40847.1|40868.4|40848.4|40868.4|40848.4|40865.8|40845.8|0
1722327510000|2024-07-30 08:18:30|40865.8|40845.8|40872|40852|40872|40852|40865.8|40845.8|1
1722327520000|2024-07-30 08:18:40|40870.8|40850.8|40870.8|40850.8|40873.3|40853.3|40870.8|40850.8|1
1722327530000|2024-07-30 08:18:50|40869.6|40849.6|40869.6|40849.6|40870.8|40850.8|40869.6|40849.6|2
1722327540000|2024-07-30 08:19:00|40868.4|40848.4|40860.8|40840.8|40868.4|40848.4|40860.8|40840.8|6
1722327550000|2024-07-30 08:19:10|40859.5|40839.5|40860.8|40840.8|40860.8|40840.8|40858.3|40838.3|0
1722327560000|2024-07-30 08:19:20|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|6
1722327570000|2024-07-30 08:19:30|40863.4|40843.4|40864.6|40844.6|40864.6|40844.6|40863.4|40843.4|7
1722327580000|2024-07-30 08:19:40|40863.4|40843.4|40863.5|40843.5|40864.6|40844.6|40863.4|40843.4|0
1722327590000|2024-07-30 08:19:50|40864.6|40844.6|40865.8|40845.8|40865.8|40845.8|40864.6|40844.6|1
1722327600000|2024-07-30 08:20:00|40868.5|40848.5|40864.6|40844.6|40868.5|40848.5|40864.6|40844.6|1
1722327610000|2024-07-30 08:20:10|40869.6|40849.6|40873.3|40853.3|40873.3|40853.3|40869.6|40849.6|5
1722327630000|2024-07-30 08:20:30|40872.1|40852.1|40872.1|40852.1|40872.1|40852.1|40870.8|40850.8|1
1722327640000|2024-07-30 08:20:40|40871|40851|40872.1|40852.1|40872.1|40852.1|40871|40851|0
1722327650000|2024-07-30 08:20:50|40874.6|40854.6|40873.5|40853.5|40874.6|40854.6|40868.5|40848.5|6
1722327660000|2024-07-30 08:21:00|40872.3|40852.3|40862.3|40842.3|40872.3|40852.3|40862.3|40842.3|0
1722327670000|2024-07-30 08:21:10|40863.5|40843.5|40856|40836|40863.5|40843.5|40854.6|40834.6|9
1722327680000|2024-07-30 08:21:20|40854.6|40834.6|40859.8|40839.8|40859.8|40839.8|40854.6|40834.6|2
1722327690000|2024-07-30 08:21:30|40861|40841|40873.5|40853.5|40873.5|40853.5|40861|40841|7
1722327700000|2024-07-30 08:21:40|40874.8|40854.8|40873.5|40853.5|40874.8|40854.8|40873.5|40853.5|3
1722327710000|2024-07-30 08:21:50|40872.1|40852.1|40869.6|40849.6|40874.6|40854.6|40869.6|40849.6|1
1722327720000|2024-07-30 08:22:00|40868.5|40848.5|40868.5|40848.5|40869.6|40849.6|40868.5|40848.5|2
1722327730000|2024-07-30 08:22:10|40867.1|40847.1|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|7
1722327740000|2024-07-30 08:22:20|40873.5|40853.5|40877.1|40857.1|40877.1|40857.1|40873.5|40853.5|10
1722327750000|2024-07-30 08:22:30|40874.6|40854.6|40873.3|40853.3|40876|40856|40873.3|40853.3|1
1722327760000|2024-07-30 08:22:40|40874.6|40854.6|40874.6|40854.6|40874.6|40854.6|40873.5|40853.5|5
1722327770000|2024-07-30 08:22:50|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|2
1722327780000|2024-07-30 08:23:00|40874.6|40854.6|40878.5|40858.5|40878.5|40858.5|40874.6|40854.6|39
1722327790000|2024-07-30 08:23:10|40879.8|40859.8|40878.5|40858.5|40879.8|40859.8|40878.5|40858.5|0
1722327800000|2024-07-30 08:23:20|40877.3|40857.3|40877.1|40857.1|40877.3|40857.3|40874.6|40854.6|0
1722327810000|2024-07-30 08:23:30|40874.6|40854.6|40880.8|40860.8|40880.8|40860.8|40874.6|40854.6|3
1722327820000|2024-07-30 08:23:40|40882.1|40862.1|40888.5|40868.5|40892.3|40872.3|40882.1|40862.1|4
1722327830000|2024-07-30 08:23:50|40889.6|40869.6|40889.6|40869.6|40891|40871|40889.6|40869.6|0
1722327840000|2024-07-30 08:24:00|40891|40871|40883.5|40863.5|40891|40871|40883.5|40863.5|13
1722327850000|2024-07-30 08:24:10|40883.3|40863.3|40888.5|40868.5|40888.5|40868.5|40883.3|40863.3|3
1722327860000|2024-07-30 08:24:20|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|0
1722327870000|2024-07-30 08:24:30|||||||||1
1722327880000|2024-07-30 08:24:40|||||||||1
1722327890000|2024-07-30 08:24:50|40888.5|40868.5|40889.6|40869.6|40889.6|40869.6|40888.5|40868.5|0
1722327900000|2024-07-30 08:25:00|40888.5|40868.5|40889.6|40869.6|40889.6|40869.6|40888.5|40868.5|7
1722327910000|2024-07-30 08:25:10|40892.1|40872.1|40890.8|40870.8|40892.1|40872.1|40889.6|40869.6|1
1722327920000|2024-07-30 08:25:20|40892.1|40872.1|40893.5|40873.5|40894.6|40874.6|40892.1|40872.1|4
1722327940000|2024-07-30 08:25:40|40894.6|40874.6|40898.5|40878.5|40898.5|40878.5|40894.6|40874.6|6
1722327950000|2024-07-30 08:25:50|40900.8|40880.8|40900.8|40880.8|40900.8|40880.8|40900.8|40880.8|1
1722327960000|2024-07-30 08:26:00|40898.3|40878.3|40895.8|40875.8|40898.3|40878.3|40895.8|40875.8|1
1722327970000|2024-07-30 08:26:10|40897|40877|40900.8|40880.8|40900.8|40880.8|40897|40877|7
1722327980000|2024-07-30 08:26:20|40898.3|40878.3|40905.8|40885.8|40905.8|40885.8|40893.3|40873.3|8
1722327990000|2024-07-30 08:26:30|||||||||4
1722376810000|2024-07-30 22:00:10|41152.1|41132.1|41149.6|41129.6|41152.1|41132.1|41149.6|41129.6|1
1722376820000|2024-07-30 22:00:20|41147.1|41127.1|41144.6|41124.6|41147.1|41127.1|41144.6|41124.6|5
1722376830000|2024-07-30 22:00:30|41143.2|41123.2|41128.4|41108.4|41143.2|41123.2|41128.4|41108.4|6
1722376840000|2024-07-30 22:00:40|41125.9|41105.9|41124.6|41104.6|41125.9|41105.9|41124.6|41104.6|2
1722376850000|2024-07-30 22:00:50|41123.4|41103.4|41124.6|41104.6|41124.6|41104.6|41123.4|41103.4|2
1722376860000|2024-07-30 22:01:00|41122.1|41102.1|41124.6|41104.6|41124.6|41104.6|41122.1|41102.1|3
1722376870000|2024-07-30 22:01:10|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|7
1722376900000|2024-07-30 22:01:40|41128.2|41108.2|41134.6|41114.6|41134.6|41114.6|41128.2|41108.2|8
1722376910000|2024-07-30 22:01:50|41135.7|41115.7|41137.1|41117.1|41137.1|41117.1|41135.7|41115.7|6
1722376920000|2024-07-30 22:02:00|41136|41116|41134.6|41114.6|41136|41116|41134.6|41114.6|2
1722376930000|2024-07-30 22:02:10|41136|41116|41136|41116|41136|41116|41136|41116|0
1722376940000|2024-07-30 22:02:20|41133.5|41113.5|41121|41101|41133.5|41113.5|41121|41101|15
1722376960000|2024-07-30 22:02:40|41119.6|41099.6|41113.5|41093.5|41119.6|41099.6|41113.5|41093.5|4
1722376970000|2024-07-30 22:02:50|41111.2|41091.2|41107.1|41087.1|41111.2|41091.2|41107.1|41087.1|5
1722376980000|2024-07-30 22:03:00|41109.6|41089.6|41117.1|41097.1|41117.1|41097.1|41109.6|41089.6|14
1722376990000|2024-07-30 22:03:10|41113.7|41093.7|41109.6|41089.6|41113.7|41093.7|41109.6|41089.6|4
1722377000000|2024-07-30 22:03:20|41108.5|41088.5|41112.1|41092.1|41112.1|41092.1|41107.1|41087.1|5
1722377010000|2024-07-30 22:03:30|41114.6|41094.6|41119.6|41099.6|41119.6|41099.6|41114.6|41094.6|8
1722377020000|2024-07-30 22:03:40|41121|41101|41122.1|41102.1|41123.5|41103.5|41121|41101|3
1722377040000|2024-07-30 22:04:00|41123.3|41103.3|41127.1|41107.1|41127.1|41107.1|41123.3|41103.3|0
1722377050000|2024-07-30 22:04:10|41125.8|41105.8|41124.6|41104.6|41125.8|41105.8|41124.6|41104.6|1
1722377060000|2024-07-30 22:04:20|41122.1|41102.1|41122.1|41102.1|41122.1|41102.1|41122.1|41102.1|2
1722377070000|2024-07-30 22:04:30|41121|41101|41119.6|41099.6|41121|41101|41117.1|41097.1|1
1722377090000|2024-07-30 22:04:50|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|10
1722377100000|2024-07-30 22:05:00|41124.4|41104.4|41132.1|41112.1|41132.1|41112.1|41124.4|41104.4|9
1722377120000|2024-07-30 22:05:20|41131|41111|41128.5|41108.5|41131|41111|41128.5|41108.5|3
1722377150000|2024-07-30 22:05:50|41129.6|41109.6|41135.8|41115.8|41135.8|41115.8|41129.6|41109.6|9
1722377160000|2024-07-30 22:06:00|41137.1|41117.1|41136|41116|41137.1|41117.1|41136|41116|4
1722377170000|2024-07-30 22:06:10|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|1
1722377190000|2024-07-30 22:06:30|||||||||3
1722377210000|2024-07-30 22:06:50|||||||||2
1722377240000|2024-07-30 22:07:20|41136|41116|41136|41116|41136|41116|41136|41116|1
1722377250000|2024-07-30 22:07:30|41137.1|41117.1|41136|41116|41137.1|41117.1|41136|41116|3
1722377310000|2024-07-30 22:08:30|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|41137.1|41117.1|0
1722377320000|2024-07-30 22:08:40|41136|41116|41133.5|41113.5|41136|41116|41133.5|41113.5|1
1722377330000|2024-07-30 22:08:50|||||||||1
1722377350000|2024-07-30 22:09:10|41134.6|41114.6|41134.8|41114.8|41134.8|41114.8|41134.6|41114.6|1
1722377370000|2024-07-30 22:09:30|41136|41116|41137.3|41117.3|41137.3|41117.3|41136|41116|0
1722377380000|2024-07-30 22:09:40|||||||||6
1722377390000|2024-07-30 22:09:50|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|7
1722377400000|2024-07-30 22:10:00|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|0
1722377430000|2024-07-30 22:10:30|41141|41121|41141|41121|41141|41121|41141|41121|2
1722377440000|2024-07-30 22:10:40|||||||||1
1722377520000|2024-07-30 22:12:00|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|2
1722377530000|2024-07-30 22:12:10|||||||||2
1722377540000|2024-07-30 22:12:20|||||||||1
1722377560000|2024-07-30 22:12:40|||||||||2
1722377620000|2024-07-30 22:13:40|||||||||1
1722377640000|2024-07-30 22:14:00|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|4
1722377650000|2024-07-30 22:14:10|||||||||1
1722377660000|2024-07-30 22:14:20|41136|41116|41134.9|41114.9|41136|41116|41134.9|41114.9|2
1722377690000|2024-07-30 22:14:50|41136|41116|41137.4|41117.4|41137.4|41117.4|41136|41116|6
1722377710000|2024-07-30 22:15:10|41136|41116|41136|41116|41136|41116|41136|41116|0
1722377740000|2024-07-30 22:15:40|41137.4|41117.4|41136.2|41116.2|41137.4|41117.4|41136.2|41116.2|3
1722377790000|2024-07-30 22:16:30|41138.5|41118.5|41139.9|41119.9|41139.9|41119.9|41138.5|41118.5|3
1722377840000|2024-07-30 22:17:20|41138.7|41118.7|41136.2|41116.2|41138.7|41118.7|41136.2|41116.2|0
1722377850000|2024-07-30 22:17:30|41137.4|41117.4|41136.2|41116.2|41137.4|41117.4|41136.2|41116.2|3
1722377930000|2024-07-30 22:18:50|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|3
1722377940000|2024-07-30 22:19:00|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1722377960000|2024-07-30 22:19:20|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|0
1722377970000|2024-07-30 22:19:30|41133.5|41113.5|41131|41111|41133.5|41113.5|41131|41111|0
1722377990000|2024-07-30 22:19:50|41132.2|41112.2|41134.9|41114.9|41134.9|41114.9|41132.2|41112.2|4
1722378010000|2024-07-30 22:20:10|41137.4|41117.4|41136|41116|41137.4|41117.4|41136|41116|0
1722378020000|2024-07-30 22:20:20|41137.4|41117.4|41134.9|41114.9|41137.4|41117.4|41134.9|41114.9|1
1722378040000|2024-07-30 22:20:40|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|1
1722378050000|2024-07-30 22:20:50|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|2
1722378060000|2024-07-30 22:21:00|41134.9|41114.9|41133.8|41113.8|41134.9|41114.9|41133.8|41113.8|0
1722378090000|2024-07-30 22:21:30|41132.6|41112.6|41133.8|41113.8|41133.8|41113.8|41132.6|41112.6|4
1722378100000|2024-07-30 22:21:40|41131.3|41111.3|41129.9|41109.9|41131.3|41111.3|41129.9|41109.9|0
1722378110000|2024-07-30 22:21:50|41131.3|41111.3|41129.9|41109.9|41131.3|41111.3|41129.9|41109.9|0
1722378120000|2024-07-30 22:22:00|41132.4|41112.4|41132.4|41112.4|41132.4|41112.4|41132.4|41112.4|0
1722378160000|2024-07-30 22:22:40|41131.1|41111.1|41131.1|41111.1|41131.1|41111.1|41131.1|41111.1|4
1722378170000|2024-07-30 22:22:50|41132.4|41112.4|41132.4|41112.4|41132.4|41112.4|41132.4|41112.4|0
1722378230000|2024-07-30 22:23:50|41131.1|41111.1|41132.4|41112.4|41132.4|41112.4|41131.1|41111.1|0
1722378240000|2024-07-30 22:24:00|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|4
1722378250000|2024-07-30 22:24:10|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|1
1722378270000|2024-07-30 22:24:30|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1722378280000|2024-07-30 22:24:40|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|0
1722378290000|2024-07-30 22:24:50|41133.8|41113.8|41136.1|41116.1|41136.1|41116.1|41133.8|41113.8|5
1722378300000|2024-07-30 22:25:00|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|0
1722378320000|2024-07-30 22:25:20|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|0
1722378350000|2024-07-30 22:25:50|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|7
1722378390000|2024-07-30 22:26:30|41142.4|41122.4|41142.4|41122.4|41142.4|41122.4|41142.4|41122.4|3
1722378410000|2024-07-30 22:26:50|41139.9|41119.9|41138.8|41118.8|41139.9|41119.9|41138.8|41118.8|4
1722378420000|2024-07-30 22:27:00|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|3
1722378430000|2024-07-30 22:27:10|41141.1|41121.1|41142.4|41122.4|41142.4|41122.4|41141.1|41121.1|0
1722378470000|2024-07-30 22:27:50|41141.1|41121.1|41139.9|41119.9|41141.1|41121.1|41139.9|41119.9|3
1722378500000|2024-07-30 22:28:20|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|0
1722378520000|2024-07-30 22:28:40|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|0
1722378540000|2024-07-30 22:29:00|41138.8|41118.8|41137.4|41117.4|41138.8|41118.8|41137.4|41117.4|0
1722378550000|2024-07-30 22:29:10|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|1
1722378560000|2024-07-30 22:29:20|41134.9|41114.9|41134.9|41114.9|41137.4|41117.4|41134.9|41114.9|0
1722378570000|2024-07-30 22:29:30|41136.1|41116.1|41137.4|41117.4|41137.4|41117.4|41136.1|41116.1|0
1722378580000|2024-07-30 22:29:40|41136.3|41116.3|41134.9|41114.9|41136.3|41116.3|41134.9|41114.9|1
1722378590000|2024-07-30 22:29:50|41136.1|41116.1|41138.6|41118.6|41138.6|41118.6|41136.1|41116.1|0
1722378600000|2024-07-30 22:30:00|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|1
1722378650000|2024-07-30 22:30:50|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|41137.4|41117.4|2
1722378680000|2024-07-30 22:31:20|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|1
1722378690000|2024-07-30 22:31:30|41135|41115|41138.8|41118.8|41138.8|41118.8|41135|41115|2
1722378710000|2024-07-30 22:31:50|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|0
1722378750000|2024-07-30 22:32:30|41136.3|41116.3|41138.8|41118.8|41138.8|41118.8|41135|41115|2
1722378770000|2024-07-30 22:32:50|41137.5|41117.5|41138.6|41118.6|41138.6|41118.6|41137.5|41117.5|0
1722378800000|2024-07-30 22:33:20|41137.5|41117.5|41140|41120|41140|41120|41137.5|41117.5|1
1722378820000|2024-07-30 22:33:40|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|0
1722378850000|2024-07-30 22:34:10|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|41138.6|41118.6|0
1722378860000|2024-07-30 22:34:20|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1722378890000|2024-07-30 22:34:50|41137.3|41117.3|41136.1|41116.1|41140|41120|41136.1|41116.1|1
1722378960000|2024-07-30 22:36:00|41140|41120|41140|41120|41140|41120|41140|41120|1
1722378980000|2024-07-30 22:36:20|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|0
1722378990000|2024-07-30 22:36:30|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1722379060000|2024-07-30 22:37:40|||||||||1
1722379090000|2024-07-30 22:38:10|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|0
1722379120000|2024-07-30 22:38:40|41140|41120|41140|41120|41140|41120|41140|41120|1
1722379130000|2024-07-30 22:38:50|41138.6|41118.6|41137.3|41117.3|41138.6|41118.6|41137.3|41117.3|0
1722379160000|2024-07-30 22:39:20|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1722379200000|2024-07-30 22:40:00|41140|41120|41140|41120|41140|41120|41140|41120|3
1722379270000|2024-07-30 22:41:10|41138.9|41118.9|41137.5|41117.5|41138.9|41118.9|41137.5|41117.5|0
1722379290000|2024-07-30 22:41:30|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1722379300000|2024-07-30 22:41:40|41135|41115|41135|41115|41135|41115|41135|41115|0
1722379310000|2024-07-30 22:41:50|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|41136.1|41116.1|0
1722379360000|2024-07-30 22:42:40|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|0
1722379440000|2024-07-30 22:44:00|41134.8|41114.8|41133.7|41113.7|41134.8|41114.8|41133.7|41113.7|1
1722379450000|2024-07-30 22:44:10|41131.2|41111.2|41129.8|41109.8|41131.2|41111.2|41129.8|41109.8|4
1722379470000|2024-07-30 22:44:30|||||||||1
1722379500000|2024-07-30 22:45:00|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|0
1722379510000|2024-07-30 22:45:10|||||||||2
1722379520000|2024-07-30 22:45:20|41126.2|41106.2|41126.2|41106.2|41126.2|41106.2|41126.2|41106.2|2
1722379540000|2024-07-30 22:45:40|41123.9|41103.9|41120|41100|41123.9|41103.9|41120|41100|2
1722379560000|2024-07-30 22:46:00|41121.2|41101.2|41119.8|41099.8|41121.2|41101.2|41118.7|41098.7|6
1722379570000|2024-07-30 22:46:10|||||||||1
1722379620000|2024-07-30 22:47:00|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722379680000|2024-07-30 22:48:00|41120|41100|41117.3|41097.3|41120|41100|41117.3|41097.3|4
1722379690000|2024-07-30 22:48:10|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|0
1722379740000|2024-07-30 22:49:00|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722379750000|2024-07-30 22:49:10|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|1
1722379780000|2024-07-30 22:49:40|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722379930000|2024-07-30 22:52:10|||||||||1
1722379940000|2024-07-30 22:52:20|41119.8|41099.8|41118.7|41098.7|41119.8|41099.8|41118.7|41098.7|0
1722379970000|2024-07-30 22:52:50|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722379990000|2024-07-30 22:53:10|41118.7|41098.7|41120.1|41100.1|41120.1|41100.1|41118.7|41098.7|0
1722380010000|2024-07-30 22:53:30|||||||||2
1722380040000|2024-07-30 22:54:00|41117.6|41097.6|41116.2|41096.2|41117.6|41097.6|41116.2|41096.2|0
1722380080000|2024-07-30 22:54:40|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|3
1722380100000|2024-07-30 22:55:00|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722380150000|2024-07-30 22:55:50|41118.7|41098.7|41121.2|41101.2|41121.2|41101.2|41118.7|41098.7|0
1722380200000|2024-07-30 22:56:40|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|7
1722380210000|2024-07-30 22:56:50|41116.2|41096.2|41116.2|41096.2|41116.2|41096.2|41116.2|41096.2|0
1722380220000|2024-07-30 22:57:00|41117.4|41097.4|41120.1|41100.1|41120.1|41100.1|41117.4|41097.4|1
1722380230000|2024-07-30 22:57:10|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722380250000|2024-07-30 22:57:30|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722380270000|2024-07-30 22:57:50|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722380280000|2024-07-30 22:58:00|41118.9|41098.9|41121.2|41101.2|41121.2|41101.2|41116.2|41096.2|9
1722380320000|2024-07-30 22:58:40|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722380330000|2024-07-30 22:58:50|41121.2|41101.2|41116.2|41096.2|41121.2|41101.2|41116.2|41096.2|1
1722380340000|2024-07-30 22:59:00|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|1
1722380350000|2024-07-30 22:59:10|41118.9|41098.9|41116.2|41096.2|41118.9|41098.9|41116.2|41096.2|5
1722380360000|2024-07-30 22:59:20|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|0
1722380370000|2024-07-30 22:59:30|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|1
1722380390000|2024-07-30 22:59:50|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|1
1722380400000|2024-07-30 23:00:00|41122.4|41102.4|41122.4|41102.4|41122.4|41102.4|41122.4|41102.4|2
1722380420000|2024-07-30 23:00:20|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|3
1722380440000|2024-07-30 23:00:40|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722380450000|2024-07-30 23:00:50|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|0
1722380460000|2024-07-30 23:01:00|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|0
1722380470000|2024-07-30 23:01:10|41123.7|41103.7|41120.1|41100.1|41123.7|41103.7|41120.1|41100.1|1
1722380490000|2024-07-30 23:01:30|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|1
1722380510000|2024-07-30 23:01:50|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|1
1722380590000|2024-07-30 23:03:10|41118.7|41098.7|41120.1|41100.1|41120.1|41100.1|41118.7|41098.7|1
1722380630000|2024-07-30 23:03:50|||||||||1
1722380690000|2024-07-30 23:04:50|41118.8|41098.8|41120.1|41100.1|41120.1|41100.1|41118.8|41098.8|0
1722380790000|2024-07-30 23:06:30|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1722380820000|2024-07-30 23:07:00|||||||||8
1722380840000|2024-07-30 23:07:20|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|2
1722380850000|2024-07-30 23:07:30|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|1
1722380870000|2024-07-30 23:07:50|||||||||1
1722380880000|2024-07-30 23:08:00|||||||||1
1722380920000|2024-07-30 23:08:40|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1722380940000|2024-07-30 23:09:00|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|0
1722380960000|2024-07-30 23:09:20|41113.8|41093.8|41113.8|41093.8|41113.8|41093.8|41113.8|41093.8|1
1722381000000|2024-07-30 23:10:00|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|3
1722381020000|2024-07-30 23:10:20|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1722381050000|2024-07-30 23:10:50|||||||||1
1722381090000|2024-07-30 23:11:30|||||||||2
1722381110000|2024-07-30 23:11:50|41117.4|41097.4|41124.9|41104.9|41124.9|41104.9|41117.4|41097.4|10
1722381120000|2024-07-30 23:12:00|41126.1|41106.1|41126.1|41106.1|41126.1|41106.1|41126.1|41106.1|0
1722381130000|2024-07-30 23:12:10|41128.8|41108.8|41128.8|41108.8|41128.8|41108.8|41128.8|41108.8|0
1722381150000|2024-07-30 23:12:30|41127.7|41107.7|41127.7|41107.7|41127.7|41107.7|41127.7|41107.7|0
1722381170000|2024-07-30 23:12:50|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|10
1722381180000|2024-07-30 23:13:00|41133.8|41113.8|41135.2|41115.2|41135.2|41115.2|41132.7|41112.7|1
1722381190000|2024-07-30 23:13:10|41134|41114|41134|41114|41134|41114|41134|41114|0
1722381210000|2024-07-30 23:13:30|41135.2|41115.2|41134|41114|41135.2|41115.2|41134|41114|0
1722381220000|2024-07-30 23:13:40|41135.2|41115.2|41136.5|41116.5|41136.5|41116.5|41135.2|41115.2|0
1722381290000|2024-07-30 23:14:50|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|2
1722381300000|2024-07-30 23:15:00|||||||||1
1722381310000|2024-07-30 23:15:10|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|0
1722381320000|2024-07-30 23:15:20|41141.5|41121.5|41141.5|41121.5|41141.5|41121.5|41141.5|41121.5|0
1722381330000|2024-07-30 23:15:30|41139|41119|41139|41119|41139|41119|41139|41119|1
1722381340000|2024-07-30 23:15:40|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|0
1722381350000|2024-07-30 23:15:50|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|2
1722381360000|2024-07-30 23:16:00|||||||||1
1722381370000|2024-07-30 23:16:10|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|1
1722381390000|2024-07-30 23:16:30|41136.5|41116.5|41137.7|41117.7|41137.7|41117.7|41136.5|41116.5|1
1722381440000|2024-07-30 23:17:20|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|0
1722381460000|2024-07-30 23:17:40|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|0
1722381480000|2024-07-30 23:18:00|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|6
1722381540000|2024-07-30 23:19:00|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|0
1722381550000|2024-07-30 23:19:10|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41136.5|41116.5|0
1722381570000|2024-07-30 23:19:30|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|2
1722381580000|2024-07-30 23:19:40|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|1
1722381590000|2024-07-30 23:19:50|||||||||1
1722381600000|2024-07-30 23:20:00|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41140.2|41120.2|2
1722381620000|2024-07-30 23:20:20|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|1
1722381650000|2024-07-30 23:20:50|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|1
1722381660000|2024-07-30 23:21:00|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|0
1722381690000|2024-07-30 23:21:30|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|1
1722381750000|2024-07-30 23:22:30|||||||||2
1722381780000|2024-07-30 23:23:00|41145|41125|41146.3|41126.3|41146.3|41126.3|41145|41125|6
1722381790000|2024-07-30 23:23:10|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|3
1722381900000|2024-07-30 23:25:00|41150.2|41130.2|41150.2|41130.2|41151.6|41131.6|41149.1|41129.1|0
1722381930000|2024-07-30 23:25:30|41151.6|41131.6|41152.7|41132.7|41152.7|41132.7|41151.6|41131.6|2
1722381940000|2024-07-30 23:25:40|41153.9|41133.9|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|1
1722381950000|2024-07-30 23:25:50|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|0
1722381970000|2024-07-30 23:26:10|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|0
1722381980000|2024-07-30 23:26:20|41160|41140|41158.9|41138.9|41160|41140|41158.9|41138.9|4
1722381990000|2024-07-30 23:26:30|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|1
1722382000000|2024-07-30 23:26:40|41162.5|41142.5|41163.9|41143.9|41163.9|41143.9|41162.5|41142.5|0
1722382050000|2024-07-30 23:27:30|||||||||1
1722382060000|2024-07-30 23:27:40|41166.4|41146.4|41165.2|41145.2|41166.4|41146.4|41165.2|41145.2|0
1722382070000|2024-07-30 23:27:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|0
1722382080000|2024-07-30 23:28:00|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|0
1722382090000|2024-07-30 23:28:10|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|0
1722382100000|2024-07-30 23:28:20|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|0
1722382140000|2024-07-30 23:29:00|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|4
1722382150000|2024-07-30 23:29:10|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|1
1722382180000|2024-07-30 23:29:40|41166.4|41146.4|41165.2|41145.2|41166.4|41146.4|41165.2|41145.2|1
1722382230000|2024-07-30 23:30:30|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|0
1722382240000|2024-07-30 23:30:40|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|0
1722382250000|2024-07-30 23:30:50|41161.4|41141.4|41160.2|41140.2|41161.4|41141.4|41160.2|41140.2|1
1722382290000|2024-07-30 23:31:30|41162.7|41142.7|41160.2|41140.2|41162.7|41142.7|41160.2|41140.2|3
1722382340000|2024-07-30 23:32:20|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|0
1722382400000|2024-07-30 23:33:20|||||||||5
1722382410000|2024-07-30 23:33:30|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|0
1722382420000|2024-07-30 23:33:40|||||||||2
1722382430000|2024-07-30 23:33:50|||||||||2
1722382440000|2024-07-30 23:34:00|41155.3|41135.3|41153.9|41133.9|41156.4|41136.4|41153.9|41133.9|2
1722382480000|2024-07-30 23:34:40|||||||||1
1722382490000|2024-07-30 23:34:50|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|1
1722382510000|2024-07-30 23:35:10|||||||||1
1722382530000|2024-07-30 23:35:30|41155.3|41135.3|41155.3|41135.3|41156.4|41136.4|41155.3|41135.3|6
1722382550000|2024-07-30 23:35:50|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|2
1722382580000|2024-07-30 23:36:20|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|0
1722382600000|2024-07-30 23:36:40|41150.3|41130.3|41148.9|41128.9|41150.3|41130.3|41148.9|41128.9|1
1722382640000|2024-07-30 23:37:20|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|0
1722382670000|2024-07-30 23:37:50|||||||||1
1722382680000|2024-07-30 23:38:00|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|2
1722382720000|2024-07-30 23:38:40|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|0
1722382730000|2024-07-30 23:38:50|41146.6|41126.6|41146.6|41126.6|41146.6|41126.6|41146.6|41126.6|0
1722382750000|2024-07-30 23:39:10|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|0
1722382800000|2024-07-30 23:40:00|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|0
1722382870000|2024-07-30 23:41:10|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|10
1722382880000|2024-07-30 23:41:20|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|3
1722382890000|2024-07-30 23:41:30|41151.4|41131.4|41152.6|41132.6|41152.6|41132.6|41151.4|41131.4|1
1722382900000|2024-07-30 23:41:40|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1722382910000|2024-07-30 23:41:50|41156.4|41136.4|41157.8|41137.8|41157.8|41137.8|41156.4|41136.4|0
1722382940000|2024-07-30 23:42:20|41156.7|41136.7|41157.8|41137.8|41157.8|41137.8|41156.7|41136.7|6
1722383000000|2024-07-30 23:43:20|||||||||1
1722383090000|2024-07-30 23:44:50|41159|41139|41159|41139|41159|41139|41159|41139|3
1722383100000|2024-07-30 23:45:00|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|3
1722383110000|2024-07-30 23:45:10|||||||||2
1722383150000|2024-07-30 23:45:50|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|0
1722383160000|2024-07-30 23:46:00|||||||||2
1722383170000|2024-07-30 23:46:10|41152.8|41132.8|41157.8|41137.8|41157.8|41137.8|41152.8|41132.8|4
1722383180000|2024-07-30 23:46:20|||||||||2
1722383190000|2024-07-30 23:46:30|41159|41139|41157.8|41137.8|41160.3|41140.3|41157.8|41137.8|2
1722383210000|2024-07-30 23:46:50|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|1
1722383240000|2024-07-30 23:47:20|||||||||2
1722383320000|2024-07-30 23:48:40|41155.5|41135.5|41152.8|41132.8|41155.5|41135.5|41152.8|41132.8|0
1722383340000|2024-07-30 23:49:00|41151.7|41131.7|41152.8|41132.8|41152.8|41132.8|41151.7|41131.7|0
1722383350000|2024-07-30 23:49:10|||||||||1
1722383360000|2024-07-30 23:49:20|41154|41134|41152.8|41132.8|41154|41134|41152.8|41132.8|2
1722383370000|2024-07-30 23:49:30|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|1
1722383390000|2024-07-30 23:49:50|||||||||5
1722383400000|2024-07-30 23:50:00|41157.8|41137.8|41161.7|41141.7|41161.7|41141.7|41157.8|41137.8|3
1722383470000|2024-07-30 23:51:10|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|1
1722383500000|2024-07-30 23:51:40|41161.7|41141.7|41161.7|41141.7|41161.7|41141.7|41161.7|41141.7|0
1722383520000|2024-07-30 23:52:00|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|3
1722383530000|2024-07-30 23:52:10|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|6
1722383550000|2024-07-30 23:52:30|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|0
1722383600000|2024-07-30 23:53:20|41162.9|41142.9|41162.9|41142.9|41162.9|41142.9|41162.9|41142.9|0
1722383610000|2024-07-30 23:53:30|41161.5|41141.5|41161.5|41141.5|41161.5|41141.5|41161.5|41141.5|0
1722383650000|2024-07-30 23:54:10|41164|41144|41161.5|41141.5|41164|41144|41161.5|41141.5|2
1722383670000|2024-07-30 23:54:30|41164|41144|41165.1|41145.1|41165.1|41145.1|41164|41144|1
1722383690000|2024-07-30 23:54:50|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|10
1722383700000|2024-07-30 23:55:00|41171.7|41151.7|41170.4|41150.4|41173.1|41153.1|41170.4|41150.4|1
1722383750000|2024-07-30 23:55:50|41169|41149|41171.5|41151.5|41171.5|41151.5|41169|41149|0
1722383770000|2024-07-30 23:56:10|41170.4|41150.4|41167.6|41147.6|41170.4|41150.4|41167.6|41147.6|0
1722383780000|2024-07-30 23:56:20|41166.5|41146.5|41166.5|41146.5|41166.5|41146.5|41166.5|41146.5|1
1722383790000|2024-07-30 23:56:30|41167.7|41147.7|41166.5|41146.5|41167.7|41147.7|41166.5|41146.5|0
1722383800000|2024-07-30 23:56:40|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|0
1722383810000|2024-07-30 23:56:50|41166.5|41146.5|41166.5|41146.5|41167.7|41147.7|41166.5|41146.5|0
1722383820000|2024-07-30 23:57:00|41167.7|41147.7|41166.5|41146.5|41167.7|41147.7|41166.5|41146.5|0
1722383840000|2024-07-30 23:57:20|41167.7|41147.7|41166.5|41146.5|41167.7|41147.7|41166.5|41146.5|2
1722383890000|2024-07-30 23:58:10|41164|41144|41162.7|41142.7|41164|41144|41162.7|41142.7|0
1722383920000|2024-07-30 23:58:40|||||||||2
1722383930000|2024-07-30 23:58:50|41161.5|41141.5|41160.4|41140.4|41161.5|41141.5|41160.4|41140.4|0
1722383960000|2024-07-30 23:59:20|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|41159.2|41139.2|0
1722383990000|2024-07-30 23:59:50|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|5
1722384000000|2024-07-31 00:00:00|41161.5|41141.5|41165.4|41145.4|41166.5|41146.5|41161.5|41141.5|8
1722384010000|2024-07-31 00:00:10|41164|41144|41159|41139|41164|41144|41159|41139|3
1722384020000|2024-07-31 00:00:20|41160.2|41140.2|41156.5|41136.5|41161.5|41141.5|41156.5|41136.5|2
1722384030000|2024-07-31 00:00:30|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|2
1722384040000|2024-07-31 00:00:40|41155.4|41135.4|41152.7|41132.7|41155.4|41135.4|41152.7|41132.7|0
1722384050000|2024-07-31 00:00:50|41154|41134|41152.7|41132.7|41160.4|41140.4|41152.7|41132.7|4
1722384060000|2024-07-31 00:01:00|41150.2|41130.2|41149|41129|41152.7|41132.7|41149|41129|2
1722384070000|2024-07-31 00:01:10|41151.5|41131.5|41150.4|41130.4|41151.5|41131.5|41147.7|41127.7|1
1722384080000|2024-07-31 00:01:20|41151.5|41131.5|41151.5|41131.5|41151.5|41131.5|41150.4|41130.4|0
1722384090000|2024-07-31 00:01:30|41150.4|41130.4|41149|41129|41151.5|41131.5|41147.7|41127.7|3
1722384100000|2024-07-31 00:01:40|41150.2|41130.2|41147.7|41127.7|41151.5|41131.5|41147.7|41127.7|0
1722384110000|2024-07-31 00:01:50|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|2
1722384120000|2024-07-31 00:02:00|41145.2|41125.2|41142.7|41122.7|41145.2|41125.2|41142.7|41122.7|0
1722384130000|2024-07-31 00:02:10|41141.5|41121.5|41132.7|41112.7|41141.5|41121.5|41132.7|41112.7|2
1722384140000|2024-07-31 00:02:20|41131.5|41111.5|41127.7|41107.7|41131.5|41111.5|41127.7|41107.7|5
1722384160000|2024-07-31 00:02:40|41124|41104|41118.8|41098.8|41124|41104|41118.8|41098.8|6
1722384170000|2024-07-31 00:02:50|41121.5|41101.5|41117.7|41097.7|41121.5|41101.5|41117.7|41097.7|1
1722384180000|2024-07-31 00:03:00|41116.5|41096.5|41120.4|41100.4|41120.4|41100.4|41115.4|41095.4|3
1722384190000|2024-07-31 00:03:10|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|0
1722384240000|2024-07-31 00:04:00|41120.2|41100.2|41121.5|41101.5|41121.5|41101.5|41120.2|41100.2|4
1722384250000|2024-07-31 00:04:10|41120.4|41100.4|41124|41104|41124|41104|41120.4|41100.4|1
1722384260000|2024-07-31 00:04:20|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|1
1722384270000|2024-07-31 00:04:30|41124|41104|41125.4|41105.4|41126.5|41106.5|41124|41104|2
1722384280000|2024-07-31 00:04:40|41124|41104|41124|41104|41126.5|41106.5|41124|41104|0
1722384290000|2024-07-31 00:04:50|41122.7|41102.7|41124|41104|41124|41104|41121.5|41101.5|5
1722384300000|2024-07-31 00:05:00|41122.7|41102.7|41124.1|41104.1|41124.1|41104.1|41122.7|41102.7|0
1722384310000|2024-07-31 00:05:10|41122.9|41102.9|41126.6|41106.6|41126.6|41106.6|41122.9|41102.9|11
1722384320000|2024-07-31 00:05:20|41127.9|41107.9|41129.1|41109.1|41129.1|41109.1|41127.9|41107.9|3
1722384330000|2024-07-31 00:05:30|41127.7|41107.7|41121.6|41101.6|41127.7|41107.7|41121.6|41101.6|9
1722384340000|2024-07-31 00:05:40|41124.1|41104.1|41127.7|41107.7|41127.7|41107.7|41124.1|41104.1|8
1722384350000|2024-07-31 00:05:50|41126.3|41106.3|41129.1|41109.1|41129.1|41109.1|41126.3|41106.3|0
1722384360000|2024-07-31 00:06:00|41130.2|41110.2|41127.7|41107.7|41130.2|41110.2|41127.7|41107.7|0
1722384370000|2024-07-31 00:06:10|41129.1|41109.1|41131.6|41111.6|41131.6|41111.6|41129.1|41109.1|1
1722384380000|2024-07-31 00:06:20|||||||||2
1722384400000|2024-07-31 00:06:40|41129.1|41109.1|41126.6|41106.6|41129.1|41109.1|41126.6|41106.6|5
1722384420000|2024-07-31 00:07:00|41121.6|41101.6|41119.1|41099.1|41121.6|41101.6|41119.1|41099.1|1
1722384440000|2024-07-31 00:07:20|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|0
1722384450000|2024-07-31 00:07:30|41115.4|41095.4|41110.4|41090.4|41115.4|41095.4|41110.4|41090.4|5
1722384460000|2024-07-31 00:07:40|41111.6|41091.6|41114.1|41094.1|41114.1|41094.1|41111.6|41091.6|7
1722384470000|2024-07-31 00:07:50|41115.4|41095.4|41118.1|41098.1|41118.1|41098.1|41115.4|41095.4|0
1722384480000|2024-07-31 00:08:00|41115.4|41095.4|41119.3|41099.3|41119.3|41099.3|41115.4|41095.4|2
1722384490000|2024-07-31 00:08:10|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|0
1722384500000|2024-07-31 00:08:20|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|0
1722384510000|2024-07-31 00:08:30|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41119.3|41099.3|3
1722384520000|2024-07-31 00:08:40|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|0
1722384530000|2024-07-31 00:08:50|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|12
1722384540000|2024-07-31 00:09:00|41117.7|41097.7|41117.7|41097.7|41117.7|41097.7|41117.7|41097.7|1
1722384550000|2024-07-31 00:09:10|41120.4|41100.4|41121.6|41101.6|41121.6|41101.6|41120.4|41100.4|1
1722384570000|2024-07-31 00:09:30|41119.1|41099.1|41121.6|41101.6|41121.6|41101.6|41119.1|41099.1|1
1722384580000|2024-07-31 00:09:40|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41117.7|41097.7|0
1722384590000|2024-07-31 00:09:50|41120.2|41100.2|41129.1|41109.1|41129.1|41109.1|41120.2|41100.2|20
1722384600000|2024-07-31 00:10:00|41126.6|41106.6|41127.7|41107.7|41130.2|41110.2|41126.6|41106.6|2
1722384610000|2024-07-31 00:10:10|41126.6|41106.6|41122.7|41102.7|41126.6|41106.6|41122.7|41102.7|3
1722384620000|2024-07-31 00:10:20|41121.6|41101.6|41122.7|41102.7|41122.7|41102.7|41121.6|41101.6|1
1722384630000|2024-07-31 00:10:30|41121.6|41101.6|41120.4|41100.4|41122.7|41102.7|41119.1|41099.1|0
1722384640000|2024-07-31 00:10:40|41121.6|41101.6|41122.7|41102.7|41122.7|41102.7|41121.6|41101.6|0
1722384650000|2024-07-31 00:10:50|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|0
1722384660000|2024-07-31 00:11:00|41122.7|41102.7|41124.1|41104.1|41124.1|41104.1|41122.7|41102.7|1
1722384670000|2024-07-31 00:11:10|41122.7|41102.7|41120.4|41100.4|41122.7|41102.7|41120.4|41100.4|0
1722384680000|2024-07-31 00:11:20|41119.1|41099.1|41117.9|41097.9|41119.1|41099.1|41117.9|41097.9|0
1722384690000|2024-07-31 00:11:30|41116.6|41096.6|41114.1|41094.1|41116.6|41096.6|41112.9|41092.9|0
1722384710000|2024-07-31 00:11:50|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|0
1722384720000|2024-07-31 00:12:00|41111.6|41091.6|41107.7|41087.7|41112.7|41092.7|41107.7|41087.7|0
1722384740000|2024-07-31 00:12:20|41110.4|41090.4|41112.9|41092.9|41112.9|41092.9|41110.4|41090.4|4
1722384750000|2024-07-31 00:12:30|41114.1|41094.1|41117.9|41097.9|41117.9|41097.9|41114.1|41094.1|0
1722384760000|2024-07-31 00:12:40|41119.1|41099.1|41119.1|41099.1|41119.1|41099.1|41119.1|41099.1|0
1722384800000|2024-07-31 00:13:20|41117.9|41097.9|41116.6|41096.6|41117.9|41097.9|41116.6|41096.6|1
1722384820000|2024-07-31 00:13:40|41117.7|41097.7|41120.5|41100.5|41120.5|41100.5|41117.7|41097.7|3
1722384840000|2024-07-31 00:14:00|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|1
1722384870000|2024-07-31 00:14:30|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|1
1722384890000|2024-07-31 00:14:50|41121.6|41101.6|41122.7|41102.7|41122.7|41102.7|41121.6|41101.6|8
1722384900000|2024-07-31 00:15:00|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|0
1722384910000|2024-07-31 00:15:10|41127.7|41107.7|41127.7|41107.7|41127.7|41107.7|41126.6|41106.6|3
1722384920000|2024-07-31 00:15:20|41129.1|41109.1|41127.7|41107.7|41129.1|41109.1|41126.6|41106.6|2
1722384940000|2024-07-31 00:15:40|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|0
1722384950000|2024-07-31 00:15:50|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|3
1722384960000|2024-07-31 00:16:00|41124.1|41104.1|41124.1|41104.1|41124.1|41104.1|41124.1|41104.1|2
1722384970000|2024-07-31 00:16:10|||||||||1
1722385000000|2024-07-31 00:16:40|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|0
1722385010000|2024-07-31 00:16:50|41124.3|41104.3|41121.6|41101.6|41124.3|41104.3|41121.6|41101.6|0
1722385020000|2024-07-31 00:17:00|41120.5|41100.5|41134.1|41114.1|41135.3|41115.3|41120.5|41100.5|7
1722385030000|2024-07-31 00:17:10|41132.8|41112.8|41134.1|41114.1|41134.1|41114.1|41132.8|41112.8|0
1722385040000|2024-07-31 00:17:20|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|0
1722385050000|2024-07-31 00:17:30|41136.4|41116.4|41137.8|41117.8|41137.8|41117.8|41136.4|41116.4|1
1722385060000|2024-07-31 00:17:40|||||||||1
1722385070000|2024-07-31 00:17:50|41140.5|41120.5|41142.8|41122.8|41142.8|41122.8|41140.5|41120.5|1
1722385080000|2024-07-31 00:18:00|41144.1|41124.1|41151.6|41131.6|41151.6|41131.6|41144.1|41124.1|6
1722385090000|2024-07-31 00:18:10|41153|41133|41156.6|41136.6|41156.6|41136.6|41151.6|41131.6|4
1722385100000|2024-07-31 00:18:20|41154.1|41134.1|41151.6|41131.6|41154.1|41134.1|41151.6|41131.6|2
1722385110000|2024-07-31 00:18:30|41152.8|41132.8|41154.1|41134.1|41154.1|41134.1|41152.8|41132.8|0
1722385120000|2024-07-31 00:18:40|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|0
1722385130000|2024-07-31 00:18:50|41154.1|41134.1|41151.6|41131.6|41154.1|41134.1|41151.6|41131.6|0
1722385140000|2024-07-31 00:19:00|41152.8|41132.8|41154.1|41134.1|41154.1|41134.1|41152.8|41132.8|0
1722385150000|2024-07-31 00:19:10|41151.6|41131.6|41155.5|41135.5|41155.5|41135.5|41151.6|41131.6|1
1722385160000|2024-07-31 00:19:20|41153|41133|41151.6|41131.6|41153|41133|41151.6|41131.6|4
1722385170000|2024-07-31 00:19:30|41150.5|41130.5|41149.1|41129.1|41150.5|41130.5|41149.1|41129.1|0
1722385180000|2024-07-31 00:19:40|41147.8|41127.8|41148|41128|41148|41128|41145.5|41125.5|3
1722385190000|2024-07-31 00:19:50|41149.3|41129.3|41150.5|41130.5|41150.5|41130.5|41149.3|41129.3|5
1722385200000|2024-07-31 00:20:00|41151.8|41131.8|41153|41133|41153|41133|41151.8|41131.8|0
1722385210000|2024-07-31 00:20:10|41154.1|41134.1|41153|41133|41154.1|41134.1|41153|41133|2
1722385220000|2024-07-31 00:20:20|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|2
1722385240000|2024-07-31 00:20:40|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|9
1722385250000|2024-07-31 00:20:50|41157.8|41137.8|41164.1|41144.1|41164.1|41144.1|41157.8|41137.8|4
1722385260000|2024-07-31 00:21:00|41165.3|41145.3|41165.3|41145.3|41166.6|41146.6|41165.3|41145.3|2
1722385280000|2024-07-31 00:21:20|||||||||1
1722385310000|2024-07-31 00:21:50|41164.1|41144.1|41165.3|41145.3|41165.3|41145.3|41164.1|41144.1|6
1722385330000|2024-07-31 00:22:10|41166.6|41146.6|41169.1|41149.1|41169.1|41149.1|41166.6|41146.6|3
1722385340000|2024-07-31 00:22:20|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|0
1722385350000|2024-07-31 00:22:30|41169.1|41149.1|41171.6|41151.6|41171.6|41151.6|41169.1|41149.1|4
1722385360000|2024-07-31 00:22:40|||||||||3
1722385380000|2024-07-31 00:23:00|||||||||3
1722385390000|2024-07-31 00:23:10|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|1
1722385400000|2024-07-31 00:23:20|41169.1|41149.1|41169.1|41149.1|41169.1|41149.1|41167.8|41147.8|2
1722385410000|2024-07-31 00:23:30|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|1
1722385420000|2024-07-31 00:23:40|41176.6|41156.6|41178|41158|41178|41158|41176.6|41156.6|7
1722385430000|2024-07-31 00:23:50|41179.4|41159.4|41184.4|41164.4|41185.7|41165.7|41179.4|41159.4|7
1722385440000|2024-07-31 00:24:00|41188.2|41168.2|41191.6|41171.6|41191.6|41171.6|41188|41168|12
1722385450000|2024-07-31 00:24:10|||||||||3
1722385460000|2024-07-31 00:24:20|41192.8|41172.8|41195.5|41175.5|41195.5|41175.5|41192.8|41172.8|4
1722385470000|2024-07-31 00:24:30|41194.1|41174.1|41193|41173|41194.1|41174.1|41193|41173|6
1722385480000|2024-07-31 00:24:40|41191.6|41171.6|41191.6|41171.6|41191.6|41171.6|41190.3|41170.3|4
1722385490000|2024-07-31 00:24:50|41192.8|41172.8|41196.6|41176.6|41196.6|41176.6|41192.8|41172.8|4
1722385500000|2024-07-31 00:25:00|41198|41178|41202.8|41182.8|41202.8|41182.8|41196.6|41176.6|6
1722385510000|2024-07-31 00:25:10|41201.6|41181.6|41204.4|41184.4|41204.4|41184.4|41201.6|41181.6|2
1722385520000|2024-07-31 00:25:20|41205.5|41185.5|41202.8|41182.8|41206.6|41186.6|41202.8|41182.8|5
1722385530000|2024-07-31 00:25:30|41204.1|41184.1|41201.6|41181.6|41206.6|41186.6|41201.6|41181.6|3
1722385540000|2024-07-31 00:25:40|41201.7|41181.7|41201.7|41181.7|41201.7|41181.7|41201.7|41181.7|1
1722385570000|2024-07-31 00:26:10|||||||||4
1722385590000|2024-07-31 00:26:30|41200.5|41180.5|41197.8|41177.8|41200.5|41180.5|41197.8|41177.8|4
1722385600000|2024-07-31 00:26:40|41199.2|41179.2|41196.7|41176.7|41199.2|41179.2|41196.7|41176.7|5
1722385640000|2024-07-31 00:27:20|||||||||1
1722385650000|2024-07-31 00:27:30|41191.7|41171.7|41186.7|41166.7|41191.7|41171.7|41186.7|41166.7|26
1722385660000|2024-07-31 00:27:40|41185.3|41165.3|41182.8|41162.8|41185.3|41165.3|41182.8|41162.8|8
1722385670000|2024-07-31 00:27:50|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|1
1722385680000|2024-07-31 00:28:00|41183|41163|41185.5|41165.5|41185.5|41165.5|41183|41163|10
1722385690000|2024-07-31 00:28:10|41187.8|41167.8|41189.2|41169.2|41190.3|41170.3|41187.8|41167.8|2
1722385700000|2024-07-31 00:28:20|41188|41168|41188|41168|41188|41168|41188|41168|0
1722385710000|2024-07-31 00:28:30|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|5
1722385720000|2024-07-31 00:28:40|41188|41168|41189.2|41169.2|41189.2|41169.2|41186.7|41166.7|0
1722385730000|2024-07-31 00:28:50|41187.8|41167.8|41186.7|41166.7|41187.8|41167.8|41186.7|41166.7|0
1722385750000|2024-07-31 00:29:10|41185.3|41165.3|41187.8|41167.8|41189|41169|41185.3|41165.3|4
1722385770000|2024-07-31 00:29:30|41189|41169|41189|41169|41189|41169|41189|41169|0
1722385780000|2024-07-31 00:29:40|41190.3|41170.3|41189|41169|41190.3|41170.3|41189|41169|1
1722385790000|2024-07-31 00:29:50|41190.3|41170.3|41192.8|41172.8|41192.8|41172.8|41190.3|41170.3|9
1722385800000|2024-07-31 00:30:00|41190.3|41170.3|41189|41169|41192.8|41172.8|41189|41169|0
1722385810000|2024-07-31 00:30:10|41187.8|41167.8|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|1
1722385820000|2024-07-31 00:30:20|41186.7|41166.7|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|2
1722385830000|2024-07-31 00:30:30|41190.3|41170.3|41197.8|41177.8|41197.8|41177.8|41190.3|41170.3|1
1722385840000|2024-07-31 00:30:40|41199|41179|41200.3|41180.3|41200.3|41180.3|41199|41179|1
1722385850000|2024-07-31 00:30:50|41199.2|41179.2|41197.8|41177.8|41199.2|41179.2|41197.8|41177.8|0
1722385860000|2024-07-31 00:31:00|41196.7|41176.7|41196.7|41176.7|41197.8|41177.8|41196.7|41176.7|2
1722385870000|2024-07-31 00:31:10|41197.8|41177.8|41196.7|41176.7|41199.2|41179.2|41196.7|41176.7|1
1722385890000|2024-07-31 00:31:30|41197.8|41177.8|41200.3|41180.3|41200.3|41180.3|41197.8|41177.8|1
1722385900000|2024-07-31 00:31:40|41199|41179|41199|41179|41201.7|41181.7|41199|41179|0
1722385910000|2024-07-31 00:31:50|41201.7|41181.7|41199|41179|41201.7|41181.7|41199|41179|0
1722385920000|2024-07-31 00:32:00|41200.3|41180.3|41199|41179|41201.7|41181.7|41199|41179|2
1722385930000|2024-07-31 00:32:10|41192.8|41172.8|41187.8|41167.8|41192.8|41172.8|41187.8|41167.8|7
1722385940000|2024-07-31 00:32:20|41184|41164|41184|41164|41184|41164|41184|41164|0
1722385950000|2024-07-31 00:32:30|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41184|41164|0
1722385960000|2024-07-31 00:32:40|41184|41164|41187.8|41167.8|41187.8|41167.8|41184|41164|0
1722385970000|2024-07-31 00:32:50|41189|41169|41184|41164|41189|41169|41184|41164|2
1722385980000|2024-07-31 00:33:00|41185.1|41165.1|41187.8|41167.8|41187.8|41167.8|41185.1|41165.1|1
1722385990000|2024-07-31 00:33:10|41189|41169|41189|41169|41189|41169|41187.8|41167.8|1
1722386030000|2024-07-31 00:33:50|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|0
1722386040000|2024-07-31 00:34:00|41189|41169|41189|41169|41189|41169|41189|41169|1
1722386050000|2024-07-31 00:34:10|41190.1|41170.1|41191.5|41171.5|41191.5|41171.5|41190.1|41170.1|2
1722386060000|2024-07-31 00:34:20|41190.1|41170.1|41194|41174|41194|41174|41190.1|41170.1|2
1722386070000|2024-07-31 00:34:30|41195.1|41175.1|41194|41174|41195.1|41175.1|41194|41174|0
1722386090000|2024-07-31 00:34:50|41195.1|41175.1|41195.1|41175.1|41195.1|41175.1|41195.1|41175.1|4
1722386100000|2024-07-31 00:35:00|41196.5|41176.5|41199|41179|41199|41179|41196.5|41176.5|0
1722386110000|2024-07-31 00:35:10|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|1
1722386120000|2024-07-31 00:35:20|41199|41179|41202.8|41182.8|41202.8|41182.8|41199|41179|1
1722386130000|2024-07-31 00:35:30|41204|41184|41206.5|41186.5|41206.5|41186.5|41204|41184|3
1722386140000|2024-07-31 00:35:40|41207.6|41187.6|41211.5|41191.5|41211.5|41191.5|41206.5|41186.5|2
1722386150000|2024-07-31 00:35:50|41212.8|41192.8|41214|41194|41214|41194|41212.8|41192.8|8
1722386160000|2024-07-31 00:36:00|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|41215.3|41195.3|3
1722386170000|2024-07-31 00:36:10|||||||||1
1722386180000|2024-07-31 00:36:20|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|3
1722386190000|2024-07-31 00:36:30|||||||||4
1722386200000|2024-07-31 00:36:40|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|0
1722386210000|2024-07-31 00:36:50|41216.5|41196.5|41217.6|41197.6|41217.6|41197.6|41216.5|41196.5|3
1722386220000|2024-07-31 00:37:00|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|1
1722386230000|2024-07-31 00:37:10|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|1
1722386260000|2024-07-31 00:37:40|41218.8|41198.8|41220.1|41200.1|41221.5|41201.5|41218.8|41198.8|11
1722386270000|2024-07-31 00:37:50|41221.3|41201.3|41220.1|41200.1|41224|41204|41220.1|41200.1|5
1722386280000|2024-07-31 00:38:00|41219|41199|41219|41199|41219|41199|41219|41199|5
1722386290000|2024-07-31 00:38:10|41217.6|41197.6|41217.6|41197.6|41219|41199|41217.6|41197.6|1
1722386300000|2024-07-31 00:38:20|41219|41199|41219|41199|41219|41199|41219|41199|0
1722386320000|2024-07-31 00:38:40|||||||||1
1722386330000|2024-07-31 00:38:50|41217.6|41197.6|41219|41199|41219|41199|41217.6|41197.6|1
1722386350000|2024-07-31 00:39:10|41217.6|41197.6|41219|41199|41219|41199|41217.6|41197.6|1
1722386360000|2024-07-31 00:39:20|41220.1|41200.1|41222.6|41202.6|41222.6|41202.6|41220.1|41200.1|4
1722386370000|2024-07-31 00:39:30|41224|41204|41224|41204|41224|41204|41224|41204|1
1722386390000|2024-07-31 00:39:50|41225.1|41205.1|41225.1|41205.1|41225.1|41205.1|41225.1|41205.1|6
1722386410000|2024-07-31 00:40:10|41224|41204|41224|41204|41224|41204|41222.6|41202.6|13
1722386420000|2024-07-31 00:40:20|||||||||5
1722386430000|2024-07-31 00:40:30|||||||||1
1722386440000|2024-07-31 00:40:40|41226.3|41206.3|41240.1|41220.1|41241.7|41221.7|41226.3|41206.3|25
1722386450000|2024-07-31 00:40:50|41241.3|41221.3|41249|41229|41249|41229|41241.3|41221.3|13
1722386460000|2024-07-31 00:41:00|41251.3|41231.3|41252.9|41232.9|41254|41234|41249|41229|17
1722386470000|2024-07-31 00:41:10|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41249|41229|6
1722386480000|2024-07-31 00:41:20|||||||||1
1722386490000|2024-07-31 00:41:30|41250.2|41230.2|41244|41224|41250.2|41230.2|41241.3|41221.3|5
1722386500000|2024-07-31 00:41:40|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|1
1722386510000|2024-07-31 00:41:50|41241.5|41221.5|41240.2|41220.2|41242.7|41222.7|41240.2|41220.2|1
1722386520000|2024-07-31 00:42:00|41241.3|41221.3|41242.7|41222.7|41244|41224|41240.2|41220.2|3
1722386540000|2024-07-31 00:42:20|41244|41224|41242.7|41222.7|41244|41224|41242.7|41222.7|0
1722386550000|2024-07-31 00:42:30|41244|41224|41244|41224|41244|41224|41242.7|41222.7|5
1722386560000|2024-07-31 00:42:40|41242.7|41222.7|41242.7|41222.7|41242.7|41222.7|41242.7|41222.7|0
1722386580000|2024-07-31 00:43:00|41240.2|41220.2|41244|41224|41244|41224|41240.2|41220.2|2
1722386600000|2024-07-31 00:43:20|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|5
1722386610000|2024-07-31 00:43:30|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|2
1722386630000|2024-07-31 00:43:50|41248.8|41228.8|41249|41229|41249|41229|41248.8|41228.8|1
1722386640000|2024-07-31 00:44:00|41247.7|41227.7|41247.7|41227.7|41249|41229|41247.7|41227.7|6
1722386650000|2024-07-31 00:44:10|41249|41229|41245.2|41225.2|41249|41229|41245.2|41225.2|0
1722386670000|2024-07-31 00:44:30|||||||||4
1722386690000|2024-07-31 00:44:50|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|7
1722386700000|2024-07-31 00:45:00|41248.8|41228.8|41259|41239|41260.4|41240.4|41248.8|41228.8|22
1722386710000|2024-07-31 00:45:10|41257.9|41237.9|41257.9|41237.9|41257.9|41237.9|41257.9|41237.9|2
1722386720000|2024-07-31 00:45:20|41256.5|41236.5|41256.5|41236.5|41256.5|41236.5|41256.5|41236.5|1
1722386730000|2024-07-31 00:45:30|41257.7|41237.7|41281.5|41261.5|41286.5|41266.5|41257.7|41237.7|119
1722386740000|2024-07-31 00:45:40|41280.4|41260.4|41275.2|41255.2|41280.4|41260.4|41275.2|41255.2|3
1722386750000|2024-07-31 00:45:50|41274|41254|41275.4|41255.4|41275.4|41255.4|41272.9|41252.9|15
1722386760000|2024-07-31 00:46:00|41277.9|41257.9|41279.2|41259.2|41279.2|41259.2|41277.9|41257.9|0
1722386770000|2024-07-31 00:46:10|41277.9|41257.9|41280.6|41260.6|41280.6|41260.6|41277.9|41257.9|3
1722386780000|2024-07-31 00:46:20|41277.9|41257.9|41277.9|41257.9|41280.4|41260.4|41277.9|41257.9|5
1722386790000|2024-07-31 00:46:30|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|3
1722386800000|2024-07-31 00:46:40|41281.8|41261.8|41279|41259|41284|41264|41279|41259|2
1722386820000|2024-07-31 00:47:00|41280.2|41260.2|41275.2|41255.2|41280.2|41260.2|41275.2|41255.2|10
1722386830000|2024-07-31 00:47:10|41271.5|41251.5|41266.5|41246.5|41271.5|41251.5|41266.5|41246.5|1
1722386840000|2024-07-31 00:47:20|41267.7|41247.7|41269|41249|41269|41249|41267.7|41247.7|7
1722386850000|2024-07-31 00:47:30|41270.4|41250.4|41269|41249|41272.9|41252.9|41269|41249|1
1722386860000|2024-07-31 00:47:40|||||||||2
1722386870000|2024-07-31 00:47:50|41270.2|41250.2|41267.7|41247.7|41270.2|41250.2|41267.7|41247.7|6
1722386890000|2024-07-31 00:48:10|41269|41249|41260.2|41240.2|41269|41249|41260.2|41240.2|2
1722386900000|2024-07-31 00:48:20|41259|41239|41257.7|41237.7|41259|41239|41257.7|41237.7|1
1722386910000|2024-07-31 00:48:30|41259|41239|41255.2|41235.2|41259|41239|41255.2|41235.2|2
1722386920000|2024-07-31 00:48:40|41259|41239|41260.2|41240.2|41260.2|41240.2|41259|41239|2
1722386930000|2024-07-31 00:48:50|41259|41239|41259|41239|41259|41239|41259|41239|2
1722386940000|2024-07-31 00:49:00|41261.5|41241.5|41262.9|41242.9|41262.9|41242.9|41261.5|41241.5|2
1722386950000|2024-07-31 00:49:10|41264|41244|41264|41244|41264|41244|41264|41244|4
1722386960000|2024-07-31 00:49:20|41265.2|41245.2|41264|41244|41265.2|41245.2|41264|41244|1
1722386970000|2024-07-31 00:49:30|41265.2|41245.2|41269|41249|41269|41249|41265.2|41245.2|0
1722386980000|2024-07-31 00:49:40|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|1
1722386990000|2024-07-31 00:49:50|41269|41249|41269|41249|41269|41249|41269|41249|1
1722387000000|2024-07-31 00:50:00|41267.7|41247.7|41269.1|41249.1|41269.1|41249.1|41267.7|41247.7|0
1722387010000|2024-07-31 00:50:10|41267.7|41247.7|41267.7|41247.7|41269.1|41249.1|41267.7|41247.7|0
1722387050000|2024-07-31 00:50:50|41269.1|41249.1|41270.2|41250.2|41270.2|41250.2|41268.8|41248.8|10
1722387060000|2024-07-31 00:51:00|41269.1|41249.1|41274.1|41254.1|41274.1|41254.1|41269.1|41249.1|3
1722387070000|2024-07-31 00:51:10|41272.9|41252.9|41286.8|41266.8|41286.8|41266.8|41272.9|41252.9|11
1722387080000|2024-07-31 00:51:20|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41288.1|41268.1|0
1722387090000|2024-07-31 00:51:30|41286.8|41266.8|41299.1|41279.1|41302.9|41282.9|41286.8|41266.8|26
1722387100000|2024-07-31 00:51:40|41300.2|41280.2|41304.1|41284.1|41307.9|41287.9|41300.2|41280.2|13
1722387110000|2024-07-31 00:51:50|41305.4|41285.4|41309.1|41289.1|41310.4|41290.4|41304.1|41284.1|19
1722387120000|2024-07-31 00:52:00|41310.2|41290.2|41311.6|41291.6|41311.6|41291.6|41309.1|41289.1|7
1722387130000|2024-07-31 00:52:10|41310.2|41290.2|41309.1|41289.1|41310.2|41290.2|41309.1|41289.1|2
1722387140000|2024-07-31 00:52:20|41307.7|41287.7|41307.9|41287.9|41309.1|41289.1|41306.6|41286.6|3
1722387150000|2024-07-31 00:52:30|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|0
1722387160000|2024-07-31 00:52:40|41304.1|41284.1|41304.1|41284.1|41305.4|41285.4|41304.1|41284.1|4
1722387170000|2024-07-31 00:52:50|41305.4|41285.4|41299.1|41279.1|41305.4|41285.4|41299.1|41279.1|6
1722387180000|2024-07-31 00:53:00|||||||||2
1722387190000|2024-07-31 00:53:10|41300.2|41280.2|41304.1|41284.1|41304.1|41284.1|41299.1|41279.1|5
1722387200000|2024-07-31 00:53:20|||||||||3
1722387210000|2024-07-31 00:53:30|41302.7|41282.7|41304.1|41284.1|41304.1|41284.1|41302.7|41282.7|1
1722387220000|2024-07-31 00:53:40|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|1
1722387230000|2024-07-31 00:53:50|41304.1|41284.1|41299.1|41279.1|41304.1|41284.1|41298.8|41278.8|5
1722387240000|2024-07-31 00:54:00|41296.4|41276.4|41299.1|41279.1|41300.2|41280.2|41296.4|41276.4|15
1722387250000|2024-07-31 00:54:10|41297.9|41277.9|41295.4|41275.4|41297.9|41277.9|41295.4|41275.4|1
1722387260000|2024-07-31 00:54:20|41294.1|41274.1|41294.1|41274.1|41296.6|41276.6|41294.1|41274.1|0
1722387270000|2024-07-31 00:54:30|||||||||1
1722387280000|2024-07-31 00:54:40|41292.7|41272.7|41287.9|41267.9|41292.7|41272.7|41287.9|41267.9|6
1722387290000|2024-07-31 00:54:50|41285.4|41265.4|41291.6|41271.6|41291.6|41271.6|41285.4|41265.4|6
1722387300000|2024-07-31 00:55:00|41292.7|41272.7|41292.9|41272.9|41294.1|41274.1|41291.6|41271.6|3
1722387310000|2024-07-31 00:55:10|41291.6|41271.6|41292.9|41272.9|41294.1|41274.1|41291.6|41271.6|1
1722387320000|2024-07-31 00:55:20|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|0
1722387330000|2024-07-31 00:55:30|41291.6|41271.6|41290.2|41270.2|41291.6|41271.6|41290.2|41270.2|2
1722387340000|2024-07-31 00:55:40|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|1
1722387350000|2024-07-31 00:55:50|41290.2|41270.2|41287.7|41267.7|41290.2|41270.2|41287.7|41267.7|4
1722387370000|2024-07-31 00:56:10|41285.2|41265.2|41287.7|41267.7|41287.7|41267.7|41285.2|41265.2|2
1722387380000|2024-07-31 00:56:20|41285.2|41265.2|41290.2|41270.2|41290.2|41270.2|41285.2|41265.2|1
1722387390000|2024-07-31 00:56:30|41291.4|41271.4|41295.2|41275.2|41295.2|41275.2|41291.4|41271.4|1
1722387400000|2024-07-31 00:56:40|41296.4|41276.4|41291.4|41271.4|41296.4|41276.4|41291.4|41271.4|5
1722387410000|2024-07-31 00:56:50|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|1
1722387420000|2024-07-31 00:57:00|41287.9|41267.9|41287.7|41267.7|41289.1|41269.1|41286.6|41266.6|1
1722387430000|2024-07-31 00:57:10|41287.9|41267.9|41289.1|41269.1|41289.1|41269.1|41285.2|41265.2|1
1722387440000|2024-07-31 00:57:20|41286.6|41266.6|41285.2|41265.2|41286.6|41266.6|41285.2|41265.2|1
1722387450000|2024-07-31 00:57:30|41283.9|41263.9|41285.2|41265.2|41285.2|41265.2|41283.9|41263.9|1
1722387460000|2024-07-31 00:57:40|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|41285.2|41265.2|0
1722387470000|2024-07-31 00:57:50|41286.6|41266.6|41287.7|41267.7|41287.7|41267.7|41285.2|41265.2|0
1722387480000|2024-07-31 00:58:00|41290|41270|41295.2|41275.2|41295.2|41275.2|41290|41270|4
1722387490000|2024-07-31 00:58:10|41293.9|41273.9|41292.7|41272.7|41294.1|41274.1|41290.2|41270.2|0
1722387500000|2024-07-31 00:58:20|41294.1|41274.1|41295.2|41275.2|41295.2|41275.2|41294.1|41274.1|1
1722387510000|2024-07-31 00:58:30|41293.9|41273.9|41288.9|41268.9|41293.9|41273.9|41288.9|41268.9|4
1722387520000|2024-07-31 00:58:40|41287.7|41267.7|41290|41270|41290|41270|41287.5|41267.5|1
1722387540000|2024-07-31 00:59:00|41287.5|41267.5|41291.4|41271.4|41291.4|41271.4|41286.4|41266.4|10
1722387550000|2024-07-31 00:59:10|41290.2|41270.2|41287.7|41267.7|41290.2|41270.2|41287.7|41267.7|4
1722387560000|2024-07-31 00:59:20|41285.2|41265.2|41290.2|41270.2|41290.2|41270.2|41285.2|41265.2|3
1722387570000|2024-07-31 00:59:30|41288.9|41268.9|41287.5|41267.5|41290.2|41270.2|41287.5|41267.5|1
1722387580000|2024-07-31 00:59:40|||||||||3
1722387590000|2024-07-31 00:59:50|41288.9|41268.9|41290.2|41270.2|41290.2|41270.2|41287.5|41267.5|4
1722387600000|2024-07-31 01:00:00|41291.4|41271.4|41323|41303|41356.6|41336.6|41291.4|41271.4|138
1722387610000|2024-07-31 01:00:10|41324.1|41304.1|41313|41293|41324.1|41304.1|41311.6|41291.6|24
1722387620000|2024-07-31 01:00:20|41314.1|41294.1|41315.5|41295.5|41319.1|41299.1|41313|41293|6
1722387630000|2024-07-31 01:00:30|41316.6|41296.6|41313|41293|41316.6|41296.6|41311.6|41291.6|23
1722387640000|2024-07-31 01:00:40|41314.1|41294.1|41330.5|41310.5|41330.5|41310.5|41313|41293|49
1722387650000|2024-07-31 01:00:50|41331.6|41311.6|41344.1|41324.1|41344.1|41324.1|41331.6|41311.6|18
1722387660000|2024-07-31 01:01:00|41345.2|41325.2|41348|41328|41353|41333|41344.1|41324.1|10
1722387670000|2024-07-31 01:01:10|41344.1|41324.1|41359.1|41339.1|41359.1|41339.1|41344.1|41324.1|12
1722387680000|2024-07-31 01:01:20|41357.7|41337.7|41364.1|41344.1|41364.1|41344.1|41357.7|41337.7|19
1722387690000|2024-07-31 01:01:30|41360.2|41340.2|41354.1|41334.1|41360.2|41340.2|41354.1|41334.1|19
1722387700000|2024-07-31 01:01:40|41352.7|41332.7|41350.2|41330.2|41352.7|41332.7|41349.1|41329.1|17
1722387710000|2024-07-31 01:01:50|41349.1|41329.1|41337.7|41317.7|41354.1|41334.1|41336.4|41316.4|28
1722387720000|2024-07-31 01:02:00|41339.1|41319.1|41324.1|41304.1|41339.1|41319.1|41324.1|41304.1|12
1722387730000|2024-07-31 01:02:10|41323|41303|41319.1|41299.1|41324.1|41304.1|41319.1|41299.1|6
1722387740000|2024-07-31 01:02:20|41316.6|41296.6|41319.1|41299.1|41319.1|41299.1|41314.1|41294.1|17
1722387750000|2024-07-31 01:02:30|41315.3|41295.3|41320.3|41300.3|41320.3|41300.3|41312.8|41292.8|20
1722387760000|2024-07-31 01:02:40|41319.1|41299.1|41330.3|41310.3|41332.8|41312.8|41317.8|41297.8|9
1722387770000|2024-07-31 01:02:50|41331.4|41311.4|41339.1|41319.1|41339.1|41319.1|41330.3|41310.3|3
1722387780000|2024-07-31 01:03:00|41337.8|41317.8|41321.6|41301.6|41337.8|41317.8|41320.3|41300.3|13
1722387790000|2024-07-31 01:03:10|41320.3|41300.3|41320.3|41300.3|41324.1|41304.1|41315.3|41295.3|10
1722387800000|2024-07-31 01:03:20|41319.1|41299.1|41326.6|41306.6|41326.6|41306.6|41317.8|41297.8|2
1722387810000|2024-07-31 01:03:30|41325.3|41305.3|41329.1|41309.1|41329.1|41309.1|41324.1|41304.1|4
1722387820000|2024-07-31 01:03:40|41330.3|41310.3|41335.3|41315.3|41335.3|41315.3|41329.1|41309.1|8
1722387830000|2024-07-31 01:03:50|41336.4|41316.4|41335.3|41315.3|41339.1|41319.1|41335.3|41315.3|4
1722387840000|2024-07-31 01:04:00|41336.4|41316.4|41325.3|41305.3|41338|41318|41325.3|41305.3|8
1722387850000|2024-07-31 01:04:10|41323|41303|41314.1|41294.1|41323|41303|41314.1|41294.1|2
1722387860000|2024-07-31 01:04:20|41313|41293|41306.6|41286.6|41314.1|41294.1|41305.3|41285.3|8
1722387870000|2024-07-31 01:04:30|41309.1|41289.1|41310.3|41290.3|41312.8|41292.8|41309.1|41289.1|6
1722387880000|2024-07-31 01:04:40|41311.4|41291.4|41306.4|41286.4|41311.4|41291.4|41303.9|41283.9|0
1722387890000|2024-07-31 01:04:50|41305.3|41285.3|41322.8|41302.8|41322.8|41302.8|41305.3|41285.3|5
1722387900000|2024-07-31 01:05:00|41321.4|41301.4|41330.3|41310.3|41330.3|41310.3|41321.4|41301.4|3
1722387910000|2024-07-31 01:05:10|41331.4|41311.4|41318.9|41298.9|41331.4|41311.4|41318.9|41298.9|13
1722387920000|2024-07-31 01:05:20|41316.4|41296.4|41317.5|41297.5|41318.7|41298.7|41310.3|41290.3|14
1722387930000|2024-07-31 01:05:30|41315.3|41295.3|41317.5|41297.5|41317.5|41297.5|41315.3|41295.3|11
1722387940000|2024-07-31 01:05:40|41316.4|41296.4|41310|41290|41316.4|41296.4|41310|41290|5
1722387950000|2024-07-31 01:05:50|41308.9|41288.9|41306.4|41286.4|41311.4|41291.4|41306.4|41286.4|8
1722387960000|2024-07-31 01:06:00|41307.5|41287.5|41337.8|41317.8|41339.1|41319.1|41306.4|41286.4|20
1722387970000|2024-07-31 01:06:10|41336.4|41316.4|41336.4|41316.4|41342.5|41322.5|41335|41315|22
1722387980000|2024-07-31 01:06:20|41335.3|41315.3|41326.4|41306.4|41336.4|41316.4|41326.4|41306.4|10
1722387990000|2024-07-31 01:06:30|41325.3|41305.3|41315.3|41295.3|41325.3|41305.3|41311.4|41291.4|10
1722388000000|2024-07-31 01:06:40|41316.4|41296.4|41332.6|41312.6|41332.6|41312.6|41316.4|41296.4|15
1722388010000|2024-07-31 01:06:50|41333.9|41313.9|41337.6|41317.6|41337.6|41317.6|41332.6|41312.6|11
1722388020000|2024-07-31 01:07:00|41338.9|41318.9|41328.9|41308.9|41338.9|41318.9|41328.9|41308.9|10
1722388030000|2024-07-31 01:07:10|41326.4|41306.4|41320.3|41300.3|41326.4|41306.4|41320.3|41300.3|21
1722388040000|2024-07-31 01:07:20|41318.9|41298.9|41318.9|41298.9|41321.4|41301.4|41318.9|41298.9|15
1722388050000|2024-07-31 01:07:30|41321.4|41301.4|41333.9|41313.9|41333.9|41313.9|41321.4|41301.4|5
1722388060000|2024-07-31 01:07:40|41335.3|41315.3|41332.8|41312.8|41336.4|41316.4|41331.4|41311.4|4
1722388070000|2024-07-31 01:07:50|41336.4|41316.4|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|4
1722388080000|2024-07-31 01:08:00|41332.6|41312.6|41336.4|41316.4|41339.1|41319.1|41332.6|41312.6|8
1722388090000|2024-07-31 01:08:10|41335.3|41315.3|41338.9|41318.9|41338.9|41318.9|41332.8|41312.8|3
1722388100000|2024-07-31 01:08:20|41337.8|41317.8|41326.4|41306.4|41337.8|41317.8|41326.4|41306.4|3
1722388110000|2024-07-31 01:08:30|41325.3|41305.3|41326.4|41306.4|41326.4|41306.4|41320.3|41300.3|4
1722388120000|2024-07-31 01:08:40|41327.6|41307.6|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|2
1722388130000|2024-07-31 01:08:50|41328.9|41308.9|41329.1|41309.1|41330.3|41310.3|41328.9|41308.9|1
1722388140000|2024-07-31 01:09:00|41328|41308|41333|41313|41333|41313|41328|41308|16
1722388150000|2024-07-31 01:09:10|41334.1|41314.1|41330.3|41310.3|41334.1|41314.1|41330.3|41310.3|0
1722388160000|2024-07-31 01:09:20|41331.6|41311.6|41329.1|41309.1|41334.1|41314.1|41329.1|41309.1|5
1722388170000|2024-07-31 01:09:30|41330.5|41310.5|41335.3|41315.3|41335.3|41315.3|41330.5|41310.5|4
1722388180000|2024-07-31 01:09:40|41336.6|41316.6|41339.1|41319.1|41339.1|41319.1|41334.1|41314.1|5
1722388190000|2024-07-31 01:09:50|41338|41318|41339.1|41319.1|41339.1|41319.1|41335.5|41315.5|9
1722388200000|2024-07-31 01:10:00|41341.6|41321.6|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|13
1722388210000|2024-07-31 01:10:10|41345.5|41325.5|41361.9|41341.9|41361.9|41341.9|41345.5|41325.5|10
1722388220000|2024-07-31 01:10:20|41363|41343|41378.2|41358.2|41385.7|41365.7|41360.5|41340.5|40
1722388230000|2024-07-31 01:10:30|41377.1|41357.1|41375.7|41355.7|41377.1|41357.1|41372.1|41352.1|12
1722388240000|2024-07-31 01:10:40|41376.9|41356.9|41389.6|41369.6|41389.6|41369.6|41376.9|41356.9|4
1722388250000|2024-07-31 01:10:50|41390.7|41370.7|41394.6|41374.6|41394.6|41374.6|41390.7|41370.7|14
1722388260000|2024-07-31 01:11:00|41390.7|41370.7|41395.7|41375.7|41395.7|41375.7|41390.7|41370.7|12
1722388270000|2024-07-31 01:11:10|41394.6|41374.6|41389.6|41369.6|41394.6|41374.6|41388.5|41368.5|26
1722388280000|2024-07-31 01:11:20|41390.7|41370.7|41378|41358|41390.7|41370.7|41378|41358|11
1722388290000|2024-07-31 01:11:30|41379.2|41359.2|41376.9|41356.9|41380.7|41360.7|41376.9|41356.9|15
1722388300000|2024-07-31 01:11:40|41374.4|41354.4|41374.6|41354.6|41375.7|41355.7|41373.2|41353.2|21
1722388310000|2024-07-31 01:11:50|41374.4|41354.4|41378.2|41358.2|41380.7|41360.7|41371.9|41351.9|27
1722388320000|2024-07-31 01:12:00|41380.7|41360.7|41388.2|41368.2|41388.2|41368.2|41380.7|41360.7|18
1722388330000|2024-07-31 01:12:10|41389.4|41369.4|41389.6|41369.6|41390.7|41370.7|41387.1|41367.1|9
1722388340000|2024-07-31 01:12:20|41388.5|41368.5|41389.6|41369.6|41389.6|41369.6|41384.6|41364.6|9
1722388350000|2024-07-31 01:12:30|41386.9|41366.9|41384.6|41364.6|41389.6|41369.6|41384.6|41364.6|18
1722388360000|2024-07-31 01:12:40|41385.7|41365.7|41379.6|41359.6|41385.7|41365.7|41379.6|41359.6|6
1722388370000|2024-07-31 01:12:50|41378.2|41358.2|41376|41356|41379.6|41359.6|41376|41356|8
1722388380000|2024-07-31 01:13:00|41379.6|41359.6|41386|41366|41386|41366|41377.1|41357.1|15
1722388390000|2024-07-31 01:13:10|41384.6|41364.6|41382.3|41362.3|41386|41366|41382.3|41362.3|11
1722388400000|2024-07-31 01:13:20|41379.6|41359.6|41373.5|41353.5|41379.6|41359.6|41373.5|41353.5|1
1722388410000|2024-07-31 01:13:30|41369.6|41349.6|41377.1|41357.1|41377.1|41357.1|41369.6|41349.6|7
1722388420000|2024-07-31 01:13:40|41376|41356|41373.5|41353.5|41376|41356|41369.6|41349.6|6
1722388430000|2024-07-31 01:13:50|41374.6|41354.6|41377.1|41357.1|41377.1|41357.1|41373.5|41353.5|7
1722388440000|2024-07-31 01:14:00|41374.6|41354.6|41381|41361|41383.5|41363.5|41374.6|41354.6|14
1722388450000|2024-07-31 01:14:10|41379.6|41359.6|41382.1|41362.1|41384.6|41364.6|41379.6|41359.6|16
1722388460000|2024-07-31 01:14:20|41383.5|41363.5|41375.7|41355.7|41383.5|41363.5|41375.7|41355.7|7
1722388470000|2024-07-31 01:14:30|41373.5|41353.5|41368.5|41348.5|41373.5|41353.5|41368.5|41348.5|13
1722388480000|2024-07-31 01:14:40|41369.6|41349.6|41373.5|41353.5|41373.5|41353.5|41369.6|41349.6|11
1722388490000|2024-07-31 01:14:50|41372.1|41352.1|41376.9|41356.9|41376.9|41356.9|41372.1|41352.1|3
1722388500000|2024-07-31 01:15:00|41378.2|41358.2|41370.5|41350.5|41384.4|41364.4|41370.5|41350.5|19
1722388510000|2024-07-31 01:15:10|41368.2|41348.2|41358.3|41338.3|41369.4|41349.4|41354.6|41334.6|17
1722388520000|2024-07-31 01:15:20|41359.4|41339.4|41361.9|41341.9|41365.8|41345.8|41359.4|41339.4|9
1722388530000|2024-07-31 01:15:30|41360.8|41340.8|41364.6|41344.6|41365.8|41345.8|41359.6|41339.6|13
1722388540000|2024-07-31 01:15:40|41365.8|41345.8|41365.8|41345.8|41366.9|41346.9|41365.8|41345.8|10
1722388550000|2024-07-31 01:15:50|41366.9|41346.9|41368.3|41348.3|41372.1|41352.1|41365.8|41345.8|3
1722388560000|2024-07-31 01:16:00|41365.8|41345.8|41373|41353|41373|41353|41364.4|41344.4|19
1722388570000|2024-07-31 01:16:10|41371.9|41351.9|41374.2|41354.2|41376.9|41356.9|41371.9|41351.9|10
1722388580000|2024-07-31 01:16:20|41375.5|41355.5|41374.4|41354.4|41379.4|41359.4|41374.4|41354.4|7
1722388590000|2024-07-31 01:16:30|41373.3|41353.3|41373|41353|41376.9|41356.9|41370.5|41350.5|11
1722388600000|2024-07-31 01:16:40|41376.9|41356.9|41363|41343|41378|41358|41363|41343|4
1722388610000|2024-07-31 01:16:50|41360.8|41340.8|41355.5|41335.5|41360.8|41340.8|41355.5|41335.5|0
1722388620000|2024-07-31 01:17:00|41354.2|41334.2|41345.5|41325.5|41354.2|41334.2|41345.5|41325.5|10
1722388630000|2024-07-31 01:17:10|41344.4|41324.4|41343|41323|41345.5|41325.5|41340.5|41320.5|24
1722388640000|2024-07-31 01:17:20|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41339.4|41319.4|6
1722388650000|2024-07-31 01:17:30|41340.8|41320.8|41338|41318|41343|41323|41336.9|41316.9|6
1722388660000|2024-07-31 01:17:40|41336.9|41316.9|41331.9|41311.9|41336.9|41316.9|41331.9|41311.9|17
1722388670000|2024-07-31 01:17:50|41330.5|41310.5|41323|41303|41333|41313|41323|41303|18
1722388680000|2024-07-31 01:18:00|41321.9|41301.9|41318|41298|41323|41303|41318|41298|11
1722388690000|2024-07-31 01:18:10|41316.9|41296.9|41313|41293|41316.9|41296.9|41313|41293|7
1722388700000|2024-07-31 01:18:20|41311.9|41291.9|41301.9|41281.9|41311.9|41291.9|41301.9|41281.9|13
1722388710000|2024-07-31 01:18:30|41300.5|41280.5|41298|41278|41300.8|41280.8|41293|41273|12
1722388720000|2024-07-31 01:18:40|41299.4|41279.4|41289.2|41269.2|41299.4|41279.4|41289.2|41269.2|9
1722388730000|2024-07-31 01:18:50|41289.4|41269.4|41287.1|41267.1|41290.8|41270.8|41285.8|41265.8|25
1722388740000|2024-07-31 01:19:00|41285.8|41265.8|41283.5|41263.5|41289.6|41269.6|41282.1|41262.1|17
1722388750000|2024-07-31 01:19:10|41282.1|41262.1|41271.9|41251.9|41282.1|41262.1|41271.9|41251.9|12
1722388760000|2024-07-31 01:19:20|41270.8|41250.8|41264.6|41244.6|41270.8|41250.8|41264.6|41244.6|16
1722388770000|2024-07-31 01:19:30|41265.8|41245.8|41267.1|41247.1|41268.3|41248.3|41265.8|41245.8|2
1722388780000|2024-07-31 01:19:40|41268.3|41248.3|41272.1|41252.1|41272.1|41252.1|41268.3|41248.3|2
1722388790000|2024-07-31 01:19:50|41273.3|41253.3|41279.6|41259.6|41279.6|41259.6|41273.3|41253.3|3
1722388800000|2024-07-31 01:20:00|41278.3|41258.3|41276.9|41256.9|41280.8|41260.8|41276.9|41256.9|4
1722388810000|2024-07-31 01:20:10|41278.1|41258.1|41273.3|41253.3|41278.1|41258.1|41273.3|41253.3|5
1722388820000|2024-07-31 01:20:20|41274.4|41254.4|41276.9|41256.9|41276.9|41256.9|41274.4|41254.4|7
1722388830000|2024-07-31 01:20:30|41278.1|41258.1|41283.3|41263.3|41284.4|41264.4|41278.1|41258.1|2
1722388840000|2024-07-31 01:20:40|41284.4|41264.4|41290.8|41270.8|41290.8|41270.8|41283.3|41263.3|7
1722388850000|2024-07-31 01:20:50|41291.9|41271.9|41293.3|41273.3|41293.3|41273.3|41290.8|41270.8|0
1722388860000|2024-07-31 01:21:00|41298.3|41278.3|41295.6|41275.6|41300.8|41280.8|41295.6|41275.6|12
1722388870000|2024-07-31 01:21:10|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|5
1722388880000|2024-07-31 01:21:20|41293.3|41273.3|41298.3|41278.3|41298.3|41278.3|41293.3|41273.3|2
1722388890000|2024-07-31 01:21:30|41299.6|41279.6|41300.8|41280.8|41301.9|41281.9|41295.8|41275.8|6
1722388900000|2024-07-31 01:21:40|41301.9|41281.9|41296.9|41276.9|41301.9|41281.9|41295.8|41275.8|1
1722388910000|2024-07-31 01:21:50|41295.8|41275.8|41299.4|41279.4|41299.4|41279.4|41295.8|41275.8|4
1722388920000|2024-07-31 01:22:00|41300.8|41280.8|41303.3|41283.3|41303.3|41283.3|41298.3|41278.3|4
1722388930000|2024-07-31 01:22:10|41301.9|41281.9|41298.3|41278.3|41301.9|41281.9|41298.3|41278.3|5
1722388940000|2024-07-31 01:22:20|41296.9|41276.9|41291.9|41271.9|41296.9|41276.9|41291.9|41271.9|1
1722388950000|2024-07-31 01:22:30|41290.6|41270.6|41286.9|41266.9|41291.9|41271.9|41286.9|41266.9|12
1722388960000|2024-07-31 01:22:40|41285.6|41265.6|41280.8|41260.8|41285.6|41265.6|41280.8|41260.8|2
1722388970000|2024-07-31 01:22:50|41279.4|41259.4|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|3
1722388980000|2024-07-31 01:23:00|41275.8|41255.8|41270.6|41250.6|41275.8|41255.8|41270.6|41250.6|2
1722388990000|2024-07-31 01:23:10|41271.9|41251.9|41282.1|41262.1|41282.1|41262.1|41270.6|41250.6|5
1722389000000|2024-07-31 01:23:20|41283.3|41263.3|41289.7|41269.7|41289.7|41269.7|41283.3|41263.3|1
1722389010000|2024-07-31 01:23:30|41288.3|41268.3|41285.8|41265.8|41288.3|41268.3|41284.4|41264.4|0
1722389020000|2024-07-31 01:23:40|41286.9|41266.9|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1722389030000|2024-07-31 01:23:50|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|0
1722389040000|2024-07-31 01:24:00|41288.1|41268.1|41298.3|41278.3|41300.8|41280.8|41288.1|41268.1|6
1722389050000|2024-07-31 01:24:10|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41300.8|41280.8|1
1722389060000|2024-07-31 01:24:20|41303.3|41283.3|41309.4|41289.4|41310.8|41290.8|41303.3|41283.3|3
1722389070000|2024-07-31 01:24:30|41310.8|41290.8|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|0
1722389080000|2024-07-31 01:24:40|||||||||3
1722389090000|2024-07-31 01:24:50|41318.3|41298.3|41325.4|41305.4|41327.9|41307.9|41318.3|41298.3|20
1722389100000|2024-07-31 01:25:00|41324.2|41304.2|41325.4|41305.4|41326.7|41306.7|41322.9|41302.9|3
1722389110000|2024-07-31 01:25:10|41324.2|41304.2|41313.1|41293.1|41324.2|41304.2|41313.1|41293.1|6
1722389120000|2024-07-31 01:25:20|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|1
1722389130000|2024-07-31 01:25:30|41309.2|41289.2|41305.6|41285.6|41309.2|41289.2|41305.6|41285.6|7
1722389140000|2024-07-31 01:25:40|41305.4|41285.4|41301.7|41281.7|41308.1|41288.1|41301.7|41281.7|6
1722389150000|2024-07-31 01:25:50|41300.4|41280.4|41297.9|41277.9|41300.4|41280.4|41297.9|41277.9|5
1722389160000|2024-07-31 01:26:00|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41294.4|41274.4|0
1722389170000|2024-07-31 01:26:10|41295.4|41275.4|41293.1|41273.1|41295.4|41275.4|41293.1|41273.1|0
1722389180000|2024-07-31 01:26:20|41291.9|41271.9|41286.7|41266.7|41291.9|41271.9|41285.6|41265.6|2
1722389190000|2024-07-31 01:26:30|41285.6|41265.6|41279.2|41259.2|41285.6|41265.6|41279.2|41259.2|5
1722389200000|2024-07-31 01:26:40|41278.1|41258.1|41278.1|41258.1|41283.1|41263.1|41278.1|41258.1|1
1722389210000|2024-07-31 01:26:50|41279.2|41259.2|41278.1|41258.1|41283.1|41263.1|41278.1|41258.1|0
1722389220000|2024-07-31 01:27:00|41276.7|41256.7|41275.6|41255.6|41278.1|41258.1|41274.4|41254.4|3
1722389230000|2024-07-31 01:27:10|41278.1|41258.1|41283.1|41263.1|41283.1|41263.1|41278.1|41258.1|15
1722389240000|2024-07-31 01:27:20|41284.2|41264.2|41285.6|41265.6|41293.1|41273.1|41284.2|41264.2|13
1722389250000|2024-07-31 01:27:30|41284.4|41264.4|41279.2|41259.2|41284.4|41264.4|41278.1|41258.1|27
1722389260000|2024-07-31 01:27:40|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|0
1722389270000|2024-07-31 01:27:50|41281.7|41261.7|41280.6|41260.6|41282|41262|41280.6|41260.6|4
1722389280000|2024-07-31 01:28:00|41279.5|41259.5|41289.5|41269.5|41289.5|41269.5|41279.5|41259.5|10
1722389290000|2024-07-31 01:28:10|41288.1|41268.1|41288.1|41268.1|41289.5|41269.5|41286.7|41266.7|2
1722389300000|2024-07-31 01:28:20|41285.8|41265.8|41285.8|41265.8|41288.1|41268.1|41284.5|41264.5|1
1722389310000|2024-07-31 01:28:30|41284.5|41264.5|41280.8|41260.8|41284.5|41264.5|41280.8|41260.8|0
1722389320000|2024-07-31 01:28:40|41278.1|41258.1|41282|41262|41282|41262|41278.1|41258.1|1
1722389330000|2024-07-31 01:28:50|41280.6|41260.6|41280.8|41260.8|41282|41262|41278.1|41258.1|1
1722389340000|2024-07-31 01:29:00|41278.1|41258.1|41259.2|41239.2|41278.1|41258.1|41259.2|41239.2|4
1722389350000|2024-07-31 01:29:10|41258.1|41238.1|41259.5|41239.5|41259.5|41239.5|41257|41237|10
1722389360000|2024-07-31 01:29:20|41258.1|41238.1|41255.8|41235.8|41259.5|41239.5|41254.5|41234.5|0
1722389370000|2024-07-31 01:29:30|41257|41237|41258.1|41238.1|41260.6|41240.6|41255.6|41235.6|2
1722389380000|2024-07-31 01:29:40|41257|41237|41257|41237|41259.5|41239.5|41257|41237|0
1722389390000|2024-07-31 01:29:50|41258.1|41238.1|41259.5|41239.5|41259.5|41239.5|41255.8|41235.8|2
1722389400000|2024-07-31 01:30:00|41260.6|41240.6|41250.8|41230.8|41268.3|41248.3|41250.8|41230.8|15
1722389410000|2024-07-31 01:30:10|41249.5|41229.5|41252|41232|41252|41232|41239.7|41219.7|11
1722389420000|2024-07-31 01:30:20|41253.1|41233.1|41244.5|41224.5|41254.5|41234.5|41243.3|41223.3|2
1722389430000|2024-07-31 01:30:30|41243.1|41223.1|41235.8|41215.8|41244.5|41224.5|41235.8|41215.8|1
1722389440000|2024-07-31 01:30:40|41233.1|41213.1|41232|41212|41237|41217|41230.8|41210.8|7
1722389450000|2024-07-31 01:30:50|41233.1|41213.1|41248.1|41228.1|41248.1|41228.1|41233.1|41213.1|15
1722389460000|2024-07-31 01:31:00|41247|41227|41250.8|41230.8|41262|41242|41247|41227|6
1722389470000|2024-07-31 01:31:10|41252.2|41232.2|41257|41237|41257|41237|41250.8|41230.8|8
1722389480000|2024-07-31 01:31:20|41255.6|41235.6|41254.5|41234.5|41257|41237|41253.1|41233.1|4
1722389490000|2024-07-31 01:31:30|41253.1|41233.1|41253.1|41233.1|41257|41237|41249.5|41229.5|5
1722389500000|2024-07-31 01:31:40|41254.5|41234.5|41258.1|41238.1|41262|41242|41254.5|41234.5|2
1722389510000|2024-07-31 01:31:50|41257|41237|41258.1|41238.1|41263.1|41243.1|41257|41237|13
1722389520000|2024-07-31 01:32:00|41262|41242|41243.1|41223.1|41262|41242|41243.1|41223.1|1
1722389530000|2024-07-31 01:32:10|41244.3|41224.3|41237|41217|41248.1|41228.1|41235.6|41215.6|4
1722389540000|2024-07-31 01:32:20|41235.8|41215.8|41233.1|41213.1|41235.8|41215.8|41232|41212|13
1722389550000|2024-07-31 01:32:30|41231.8|41211.8|41227|41207|41233.1|41213.1|41227|41207|1
1722389560000|2024-07-31 01:32:40|41228.1|41208.1|41237|41217|41237|41217|41224.5|41204.5|4
1722389570000|2024-07-31 01:32:50|41238.1|41218.1|41237|41217|41238.1|41218.1|41234.5|41214.5|0
1722389580000|2024-07-31 01:33:00|41239.5|41219.5|41238.1|41218.1|41240.8|41220.8|41237|41217|3
1722389590000|2024-07-31 01:33:10|41240.6|41220.6|41239.5|41219.5|41243.3|41223.3|41238.3|41218.3|2
1722389600000|2024-07-31 01:33:20|41238.1|41218.1|41243.1|41223.1|41243.1|41223.1|41235.8|41215.8|8
1722389610000|2024-07-31 01:33:30|41242|41222|41254.3|41234.3|41254.3|41234.3|41240.8|41220.8|24
1722389620000|2024-07-31 01:33:40|41255.4|41235.4|41268.1|41248.1|41268.1|41248.1|41254.3|41234.3|2
1722389630000|2024-07-31 01:33:50|41264.3|41244.3|41263.1|41243.1|41268.1|41248.1|41263.1|41243.1|0
1722389640000|2024-07-31 01:34:00|41264.3|41244.3|41258.1|41238.1|41264.3|41244.3|41253.1|41233.1|5
1722389650000|2024-07-31 01:34:10|41260.4|41240.4|41263.1|41243.1|41268.1|41248.1|41260.4|41240.4|1
1722389660000|2024-07-31 01:34:20|41265.4|41245.4|41266.8|41246.8|41268.1|41248.1|41263.1|41243.1|4
1722389670000|2024-07-31 01:34:30|41268.1|41248.1|41263.1|41243.1|41268.1|41248.1|41263.1|41243.1|1
1722389680000|2024-07-31 01:34:40|41261.8|41241.8|41263.1|41243.1|41265.4|41245.4|41261.8|41241.8|0
1722389690000|2024-07-31 01:34:50|41261.8|41241.8|41263.1|41243.1|41263.1|41243.1|41260.6|41240.6|0
1722389700000|2024-07-31 01:35:00|41261.8|41241.8|41253.1|41233.1|41262.9|41242.9|41250.8|41230.8|4
1722389710000|2024-07-31 01:35:10|41251.8|41231.8|41257.9|41237.9|41259.3|41239.3|41249.3|41229.3|0
1722389720000|2024-07-31 01:35:20|41256.8|41236.8|41250.6|41230.6|41257.9|41237.9|41248.1|41228.1|0
1722389730000|2024-07-31 01:35:30|41253.1|41233.1|41253.1|41233.1|41258.1|41238.1|41253.1|41233.1|1
1722389740000|2024-07-31 01:35:40|41251.8|41231.8|41253.1|41233.1|41253.1|41233.1|41251.8|41231.8|0
1722389750000|2024-07-31 01:35:50|41251.8|41231.8|41259.5|41239.5|41259.5|41239.5|41251.8|41231.8|0
1722389760000|2024-07-31 01:36:00|41260.6|41240.6|41283.1|41263.1|41288.1|41268.1|41260.6|41240.6|4
1722389770000|2024-07-31 01:36:10|41284.3|41264.3|41289.3|41269.3|41289.3|41269.3|41283.1|41263.1|2
1722389780000|2024-07-31 01:36:20|41291.6|41271.6|41315.4|41295.4|41315.4|41295.4|41291.6|41271.6|6
1722389790000|2024-07-31 01:36:30|41319.3|41299.3|41314.3|41294.3|41319.3|41299.3|41313.1|41293.1|2
1722389800000|2024-07-31 01:36:40|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41310.4|41290.4|4
1722389810000|2024-07-31 01:36:50|41314.3|41294.3|41315.4|41295.4|41315.4|41295.4|41310.4|41290.4|1
1722389820000|2024-07-31 01:37:00|41316.8|41296.8|41326.8|41306.8|41328.1|41308.1|41316.8|41296.8|4
1722389830000|2024-07-31 01:37:10|41328.1|41308.1|41324.3|41304.3|41328.1|41308.1|41320.4|41300.4|0
1722389840000|2024-07-31 01:37:20|41323.1|41303.1|41324.5|41304.5|41324.5|41304.5|41320.6|41300.6|3
1722389850000|2024-07-31 01:37:30|41324.3|41304.3|41308.1|41288.1|41327|41307|41308.1|41288.1|3
1722389860000|2024-07-31 01:37:40|41309.3|41289.3|41308.1|41288.1|41310.6|41290.6|41308.1|41288.1|3
1722389870000|2024-07-31 01:37:50|41309.3|41289.3|41313.1|41293.1|41313.1|41293.1|41308.1|41288.1|0
1722389880000|2024-07-31 01:38:00|41308.1|41288.1|41303.1|41283.1|41308.1|41288.1|41303.1|41283.1|1
1722389890000|2024-07-31 01:38:10|41305.4|41285.4|41303.1|41283.1|41308.1|41288.1|41303.1|41283.1|5
1722389900000|2024-07-31 01:38:20|41304.3|41284.3|41303.1|41283.1|41306.8|41286.8|41303.1|41283.1|1
1722389910000|2024-07-31 01:38:30|41304.5|41284.5|41303.1|41283.1|41306.8|41286.8|41303.1|41283.1|2
1722389920000|2024-07-31 01:38:40|41305.6|41285.6|41310.6|41290.6|41310.6|41290.6|41305.6|41285.6|0
1722389930000|2024-07-31 01:38:50|41312|41292|41311.8|41291.8|41313.1|41293.1|41308.1|41288.1|0
1722389940000|2024-07-31 01:39:00|41313.1|41293.1|41314.3|41294.3|41314.3|41294.3|41308.1|41288.1|2
1722389950000|2024-07-31 01:39:10|41315.4|41295.4|41334.3|41314.3|41334.3|41314.3|41315.4|41295.4|17
1722389960000|2024-07-31 01:39:20|41335.4|41315.4|41334.1|41314.1|41335.4|41315.4|41332.9|41312.9|3
1722389970000|2024-07-31 01:39:30|41335.4|41315.4|41339.3|41319.3|41339.3|41319.3|41331.8|41311.8|1
1722389980000|2024-07-31 01:39:40|41337.9|41317.9|41349.3|41329.3|41349.3|41329.3|41337.9|41317.9|9
1722389990000|2024-07-31 01:39:50|41347.9|41327.9|41341.8|41321.8|41347.9|41327.9|41339.3|41319.3|1
1722390000000|2024-07-31 01:40:00|41340.4|41320.4|41345.4|41325.4|41345.4|41325.4|41339.3|41319.3|4
1722390010000|2024-07-31 01:40:10|41349.3|41329.3|41360.7|41340.7|41360.7|41340.7|41349.3|41329.3|5
1722390020000|2024-07-31 01:40:20|41361.8|41341.8|41365.4|41345.4|41367.9|41347.9|41361.8|41341.8|9
1722390030000|2024-07-31 01:40:30|41364.3|41344.3|41359.3|41339.3|41365.4|41345.4|41359.3|41339.3|3
1722390040000|2024-07-31 01:40:40|41360.4|41340.4|41365.4|41345.4|41366.8|41346.8|41359.3|41339.3|8
1722390050000|2024-07-31 01:40:50|41369.3|41349.3|41371.8|41351.8|41371.8|41351.8|41364.3|41344.3|1
1722390060000|2024-07-31 01:41:00|41372.9|41352.9|41377.9|41357.9|41377.9|41357.9|41372.9|41352.9|3
1722390070000|2024-07-31 01:41:10|41375.4|41355.4|41379.3|41359.3|41379.3|41359.3|41375.4|41355.4|1
1722390080000|2024-07-31 01:41:20|41376.6|41356.6|41380.4|41360.4|41380.4|41360.4|41375.4|41355.4|5
1722390090000|2024-07-31 01:41:30|41379.3|41359.3|41364.3|41344.3|41380.4|41360.4|41364.3|41344.3|3
1722390100000|2024-07-31 01:41:40|41365.4|41345.4|41363.2|41343.2|41370.4|41350.4|41363.2|41343.2|23
1722390110000|2024-07-31 01:41:50|41364.3|41344.3|41354.1|41334.1|41365.4|41345.4|41351.6|41331.6|8
1722390120000|2024-07-31 01:42:00|41355.4|41335.4|41356.6|41336.6|41360.4|41340.4|41355.4|41335.4|5
1722390130000|2024-07-31 01:42:10|41355.4|41335.4|41361.6|41341.6|41364.1|41344.1|41355.4|41335.4|15
1722390140000|2024-07-31 01:42:20|41362.7|41342.7|41367.7|41347.7|41367.7|41347.7|41360.2|41340.2|5
1722390150000|2024-07-31 01:42:30|41366.6|41346.6|41357.7|41337.7|41366.6|41346.6|41357.7|41337.7|1
1722390160000|2024-07-31 01:42:40|41356.6|41336.6|41347.7|41327.7|41356.6|41336.6|41347.7|41327.7|2
1722390170000|2024-07-31 01:42:50|41346.4|41326.4|41354.1|41334.1|41354.1|41334.1|41346.4|41326.4|1
1722390180000|2024-07-31 01:43:00|41356.8|41336.8|41354.1|41334.1|41360.4|41340.4|41347.7|41327.7|8
1722390190000|2024-07-31 01:43:10|41353.9|41333.9|41375.2|41355.2|41377.7|41357.7|41353.9|41333.9|22
1722390200000|2024-07-31 01:43:20|41376.6|41356.6|41385.2|41365.2|41386.6|41366.6|41375.2|41355.2|33
1722390210000|2024-07-31 01:43:30|41383.9|41363.9|41387.9|41367.9|41387.9|41367.9|41380.2|41360.2|18
1722390220000|2024-07-31 01:43:40|41389.1|41369.1|41410.2|41390.2|41415.2|41395.2|41389.1|41369.1|32
1722390230000|2024-07-31 01:43:50|41411.6|41391.6|41420.2|41400.2|41420.2|41400.2|41406.6|41386.6|29
1722390240000|2024-07-31 01:44:00|41422.7|41402.7|41420.2|41400.2|41427.7|41407.7|41416.6|41396.6|19
1722390250000|2024-07-31 01:44:10|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41416.4|41396.4|15
1722390260000|2024-07-31 01:44:20|41425.2|41405.2|41417.7|41397.7|41425.2|41405.2|41417.7|41397.7|16
1722390270000|2024-07-31 01:44:30|41418.9|41398.9|41403.9|41383.9|41419.1|41399.1|41403.9|41383.9|11
1722390280000|2024-07-31 01:44:40|41402.7|41382.7|41404.3|41384.3|41404.3|41384.3|41396.6|41376.6|12
1722390290000|2024-07-31 01:44:50|41403.2|41383.2|41407.7|41387.7|41407.7|41387.7|41400.5|41380.5|6
1722390300000|2024-07-31 01:45:00|41411.6|41391.6|41404.1|41384.1|41419.1|41399.1|41404.1|41384.1|18
1722390310000|2024-07-31 01:45:10|41403|41383|41391.6|41371.6|41403|41383|41391.6|41371.6|9
1722390320000|2024-07-31 01:45:20|41390.5|41370.5|41378.2|41358.2|41390.5|41370.5|41378.2|41358.2|4
1722390330000|2024-07-31 01:45:30|41375.5|41355.5|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|1
1722390340000|2024-07-31 01:45:40|41381.6|41361.6|41381.6|41361.6|41384.1|41364.1|41381.6|41361.6|5
1722390350000|2024-07-31 01:45:50|41383|41363|41383|41363|41385.5|41365.5|41379.1|41359.1|6
1722390360000|2024-07-31 01:46:00|41384.1|41364.1|41388|41368|41388|41368|41381.6|41361.6|7
1722390370000|2024-07-31 01:46:10|41386.6|41366.6|41381.6|41361.6|41389.1|41369.1|41381.4|41361.4|5
1722390380000|2024-07-31 01:46:20|41380.2|41360.2|41379.1|41359.1|41380.2|41360.2|41379.1|41359.1|1
1722390390000|2024-07-31 01:46:30|41380.2|41360.2|41385.2|41365.2|41385.2|41365.2|41375.2|41355.2|4
1722390400000|2024-07-31 01:46:40|41384.1|41364.1|41387.7|41367.7|41391.6|41371.6|41384.1|41364.1|4
1722390410000|2024-07-31 01:46:50|41386.6|41366.6|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|3
1722390420000|2024-07-31 01:47:00|41386.6|41366.6|41392.7|41372.7|41392.7|41372.7|41385.2|41365.2|4
1722390430000|2024-07-31 01:47:10|41390.2|41370.2|41395.2|41375.2|41396.6|41376.6|41390.2|41370.2|3
1722390440000|2024-07-31 01:47:20|41396.6|41376.6|41384.1|41364.1|41396.6|41376.6|41384.1|41364.1|6
1722390450000|2024-07-31 01:47:30|41382.7|41362.7|41375.2|41355.2|41384.1|41364.1|41375.2|41355.2|7
1722390460000|2024-07-31 01:47:40|41374.1|41354.1|41372.7|41352.7|41374.1|41354.1|41367.7|41347.7|3
1722390470000|2024-07-31 01:47:50|41375.2|41355.2|41377.7|41357.7|41377.7|41357.7|41375.2|41355.2|5
1722390480000|2024-07-31 01:48:00|41382.7|41362.7|41392.7|41372.7|41392.7|41372.7|41382.7|41362.7|2
1722390490000|2024-07-31 01:48:10|41394.1|41374.1|41397.7|41377.7|41402.7|41382.7|41394.1|41374.1|12
1722390500000|2024-07-31 01:48:20|41396.6|41376.6|41396.6|41376.6|41397.7|41377.7|41391.6|41371.6|9
1722390510000|2024-07-31 01:48:30|41395.2|41375.2|41400.2|41380.2|41400.2|41380.2|41395.2|41375.2|3
1722390520000|2024-07-31 01:48:40|41399.1|41379.1|41402.7|41382.7|41402.7|41382.7|41396.6|41376.6|6
1722390530000|2024-07-31 01:48:50|41401.6|41381.6|41402.7|41382.7|41402.7|41382.7|41400.2|41380.2|7
1722390540000|2024-07-31 01:49:00|41404.1|41384.1|41410.3|41390.3|41410.3|41390.3|41402.8|41382.8|2
1722390550000|2024-07-31 01:49:10|41411.6|41391.6|41410.3|41390.3|41415.3|41395.3|41410.3|41390.3|8
1722390560000|2024-07-31 01:49:20|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|2
1722390570000|2024-07-31 01:49:30|41405.3|41385.3|41400.3|41380.3|41405.3|41385.3|41400.3|41380.3|3
1722390580000|2024-07-31 01:49:40|41399.1|41379.1|41412.8|41392.8|41414.1|41394.1|41396.6|41376.6|10
1722390590000|2024-07-31 01:49:50|41414.1|41394.1|41417.8|41397.8|41417.8|41397.8|41412.8|41392.8|11
1722390600000|2024-07-31 01:50:00|41421.6|41401.6|41422.8|41402.8|41431.6|41411.6|41421.6|41401.6|61
1722390610000|2024-07-31 01:50:10|41418.9|41398.9|41413.9|41393.9|41418.9|41398.9|41413.9|41393.9|4
1722390620000|2024-07-31 01:50:20|41415|41395|41412.8|41392.8|41417.8|41397.8|41412.8|41392.8|6
1722390630000|2024-07-31 01:50:30|41414.1|41394.1|41411.6|41391.6|41414.1|41394.1|41406.4|41386.4|5
1722390640000|2024-07-31 01:50:40|41412.8|41392.8|41414.1|41394.1|41414.1|41394.1|41412.8|41392.8|3
1722390650000|2024-07-31 01:50:50|41412.8|41392.8|41416.6|41396.6|41416.6|41396.6|41411.6|41391.6|19
1722390660000|2024-07-31 01:51:00|41417.8|41397.8|41434.1|41414.1|41434.1|41414.1|41417.8|41397.8|37
1722390670000|2024-07-31 01:51:10|41435.5|41415.5|41429.1|41409.1|41436.6|41416.6|41429.1|41409.1|8
1722390680000|2024-07-31 01:51:20|41426.6|41406.6|41430.5|41410.5|41430.5|41410.5|41425.5|41405.5|7
1722390690000|2024-07-31 01:51:30|41433|41413|41424.1|41404.1|41434.3|41414.3|41423|41403|9
1722390700000|2024-07-31 01:51:40|41423|41403|41422.8|41402.8|41425.5|41405.5|41421.6|41401.6|3
1722390710000|2024-07-31 01:51:50|41421.6|41401.6|41425.5|41405.5|41425.5|41405.5|41420.5|41400.5|4
1722390720000|2024-07-31 01:52:00|41424.3|41404.3|41429.3|41409.3|41429.3|41409.3|41421.6|41401.6|9
1722390730000|2024-07-31 01:52:10|41426.6|41406.6|41436.6|41416.6|41436.6|41416.6|41426.6|41406.6|9
1722390740000|2024-07-31 01:52:20|41437.8|41417.8|41450.5|41430.5|41451.6|41431.6|41437.8|41417.8|28
1722390750000|2024-07-31 01:52:30|41453|41433|41456.6|41436.6|41456.6|41436.6|41450.5|41430.5|20
1722390760000|2024-07-31 01:52:40|41457.8|41437.8|41451.6|41431.6|41457.8|41437.8|41450.5|41430.5|5
1722390770000|2024-07-31 01:52:50|41454.1|41434.1|41451.6|41431.6|41455.5|41435.5|41450.5|41430.5|1
1722390780000|2024-07-31 01:53:00|41455.5|41435.5|41457.8|41437.8|41458.9|41438.9|41454.1|41434.1|11
1722390790000|2024-07-31 01:53:10|41456.6|41436.6|41451.6|41431.6|41456.6|41436.6|41451.6|41431.6|13
1722390800000|2024-07-31 01:53:20|41450.3|41430.3|41439.1|41419.1|41452.8|41432.8|41439.1|41419.1|11
1722390810000|2024-07-31 01:53:30|41436.6|41416.6|41432.8|41412.8|41436.6|41416.6|41430.3|41410.3|6
1722390820000|2024-07-31 01:53:40|41433.9|41413.9|41436.6|41416.6|41436.6|41416.6|41433.9|41413.9|5
1722390830000|2024-07-31 01:53:50|41437.8|41417.8|41447.8|41427.8|41449.1|41429.1|41437.8|41417.8|5
1722390840000|2024-07-31 01:54:00|41445.5|41425.5|41437.8|41417.8|41445.5|41425.5|41437.8|41417.8|27
1722390850000|2024-07-31 01:54:10|41435.5|41415.5|41430.3|41410.3|41435.5|41415.5|41426.6|41406.6|3
1722390860000|2024-07-31 01:54:20|41431.6|41411.6|41443.9|41423.9|41443.9|41423.9|41431.6|41411.6|6
1722390870000|2024-07-31 01:54:30|41441.6|41421.6|41431.6|41411.6|41441.6|41421.6|41431.6|41411.6|11
1722390880000|2024-07-31 01:54:40|41430.5|41410.5|41431.6|41411.6|41431.6|41411.6|41429.1|41409.1|3
1722390890000|2024-07-31 01:54:50|41430.3|41410.3|41440.3|41420.3|41440.3|41420.3|41430.3|41410.3|3
1722390900000|2024-07-31 01:55:00|41441.6|41421.6|41430.3|41410.3|41444.1|41424.1|41428.9|41408.9|2
1722390910000|2024-07-31 01:55:10|41429.1|41409.1|41433|41413|41433|41413|41421.6|41401.6|8
1722390920000|2024-07-31 01:55:20|41434.1|41414.1|41445.3|41425.3|41445.3|41425.3|41434.1|41414.1|2
1722390930000|2024-07-31 01:55:30|41446.4|41426.4|41450.3|41430.3|41452.8|41432.8|41446.4|41426.4|4
1722390940000|2024-07-31 01:55:40|41451.6|41431.6|41447.8|41427.8|41451.6|41431.6|41445.3|41425.3|3
1722390950000|2024-07-31 01:55:50|41446.6|41426.6|41456.6|41436.6|41456.6|41436.6|41444.1|41424.1|3
1722390960000|2024-07-31 01:56:00|41457.8|41437.8|41461.6|41441.6|41461.6|41441.6|41455.3|41435.3|5
1722390970000|2024-07-31 01:56:10|41465.5|41445.5|41477.1|41457.1|41484.4|41464.4|41465.5|41445.5|9
1722390980000|2024-07-31 01:56:20|41475.7|41455.7|41479.4|41459.4|41479.4|41459.4|41475.7|41455.7|7
1722390990000|2024-07-31 01:56:30|41481.9|41461.9|41488.2|41468.2|41488.2|41468.2|41478.2|41458.2|24
1722391000000|2024-07-31 01:56:40|41486.9|41466.9|41490.5|41470.5|41490.5|41470.5|41484.4|41464.4|5
1722391010000|2024-07-31 01:56:50|41491.9|41471.9|41500.7|41480.7|41508.2|41488.2|41491.9|41471.9|11
1722391020000|2024-07-31 01:57:00|41499.4|41479.4|41483|41463|41500.5|41480.5|41483|41463|18
1722391030000|2024-07-31 01:57:10|41484.4|41464.4|41480.5|41460.5|41490.5|41470.5|41480.5|41460.5|5
1722391040000|2024-07-31 01:57:20|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41475.5|41455.5|10
1722391050000|2024-07-31 01:57:30|41478|41458|41484.4|41464.4|41484.4|41464.4|41478|41458|2
1722391060000|2024-07-31 01:57:40|41483|41463|41490.5|41470.5|41495.5|41475.5|41480.5|41460.5|3
1722391070000|2024-07-31 01:57:50|41488|41468|41474.2|41454.2|41488|41468|41474.2|41454.2|4
1722391080000|2024-07-31 01:58:00|41473|41453|41476.7|41456.7|41480.5|41460.5|41472.8|41452.8|6
1722391090000|2024-07-31 01:58:10|41475.5|41455.5|41471.7|41451.7|41480.5|41460.5|41471.7|41451.7|31
1722391100000|2024-07-31 01:58:20|41472.8|41452.8|41471.7|41451.7|41472.8|41452.8|41467.8|41447.8|4
1722391110000|2024-07-31 01:58:30|41467.8|41447.8|41456.7|41436.7|41467.8|41447.8|41456.7|41436.7|16
1722391120000|2024-07-31 01:58:40|41457.8|41437.8|41459.2|41439.2|41464.2|41444.2|41456.7|41436.7|7
1722391130000|2024-07-31 01:58:50|41457.8|41437.8|41450.5|41430.5|41457.8|41437.8|41450.5|41430.5|10
1722391140000|2024-07-31 01:59:00|41448|41428|41446.7|41426.7|41450.5|41430.5|41446.7|41426.7|21
1722391150000|2024-07-31 01:59:10|41444.4|41424.4|41438.2|41418.2|41444.4|41424.4|41438.2|41418.2|13
1722391160000|2024-07-31 01:59:20|41439.4|41419.4|41444.4|41424.4|41445.5|41425.5|41434.4|41414.4|25
1722391170000|2024-07-31 01:59:30|41445.5|41425.5|41438|41418|41445.5|41425.5|41438|41418|13
1722391180000|2024-07-31 01:59:40|41434.4|41414.4|41421.9|41401.9|41434.4|41414.4|41420.5|41400.5|21
1722391190000|2024-07-31 01:59:50|41423|41403|41436.9|41416.9|41436.9|41416.9|41423|41403|7
1722391200000|2024-07-31 02:00:00|41438|41418|41428.2|41408.2|41438|41418|41428.2|41408.2|10
1722391210000|2024-07-31 02:00:10|41426.9|41406.9|41429.4|41409.4|41434.4|41414.4|41423.2|41403.2|7
1722391220000|2024-07-31 02:00:20|41430.5|41410.5|41425.5|41405.5|41433.2|41413.2|41425.5|41405.5|2
1722391230000|2024-07-31 02:00:30|41426.9|41406.9|41426.9|41406.9|41431.9|41411.9|41424.4|41404.4|4
1722391240000|2024-07-31 02:00:40|41425.5|41405.5|41430.5|41410.5|41430.5|41410.5|41424.4|41404.4|11
1722391250000|2024-07-31 02:00:50|41428.3|41408.3|41421.9|41401.9|41428.3|41408.3|41421.9|41401.9|19
1722391260000|2024-07-31 02:01:00|41420.5|41400.5|41413.3|41393.3|41423.3|41403.3|41413.3|41393.3|35
1722391270000|2024-07-31 02:01:10|41412.1|41392.1|41403.3|41383.3|41412.1|41392.1|41399.6|41379.6|18
1722391280000|2024-07-31 02:01:20|41404.4|41384.4|41403.3|41383.3|41407.1|41387.1|41401.9|41381.9|7
1722391290000|2024-07-31 02:01:30|41406|41386|41406|41386|41406|41386|41402.1|41382.1|1
1722391300000|2024-07-31 02:01:40|41404.6|41384.6|41407.1|41387.1|41407.1|41387.1|41402.1|41382.1|1
1722391310000|2024-07-31 02:01:50|41405.8|41385.8|41404.6|41384.6|41408.3|41388.3|41404.6|41384.6|9
1722391320000|2024-07-31 02:02:00|41406|41386|41403.3|41383.3|41408.7|41388.7|41401|41381|1
1722391330000|2024-07-31 02:02:10|41400.8|41380.8|41396|41376|41402.1|41382.1|41396|41376|2
1722391340000|2024-07-31 02:02:20|41394.6|41374.6|41395.8|41375.8|41395.8|41375.8|41390.8|41370.8|12
1722391350000|2024-07-31 02:02:30|41397.1|41377.1|41407.1|41387.1|41408.3|41388.3|41397.1|41377.1|14
1722391360000|2024-07-31 02:02:40|41403.3|41383.3|41407.1|41387.1|41407.1|41387.1|41403.3|41383.3|2
1722391370000|2024-07-31 02:02:50|41404.4|41384.4|41404.6|41384.6|41408.3|41388.3|41403.3|41383.3|2
1722391380000|2024-07-31 02:03:00|41402.1|41382.1|41402.1|41382.1|41406|41386|41399.4|41379.4|3
1722391390000|2024-07-31 02:03:10|41403.3|41383.3|41407.1|41387.1|41407.1|41387.1|41402.1|41382.1|11
1722391400000|2024-07-31 02:03:20|41404.6|41384.6|41406|41386|41406|41386|41402.1|41382.1|2
1722391410000|2024-07-31 02:03:30|41403.3|41383.3|41406|41386|41406|41386|41402.1|41382.1|1
1722391420000|2024-07-31 02:03:40|41408.3|41388.3|41423.3|41403.3|41423.3|41403.3|41408.3|41388.3|2
1722391430000|2024-07-31 02:03:50|41424.6|41404.6|41434.6|41414.6|41434.6|41414.6|41424.6|41404.6|2
1722391440000|2024-07-31 02:04:00|41432.1|41412.1|41426|41406|41436|41416|41426|41406|1
1722391450000|2024-07-31 02:04:10|41423.5|41403.5|41416|41396|41423.5|41403.5|41413.3|41393.3|3
1722391460000|2024-07-31 02:04:20|41417.1|41397.1|41411|41391|41417.1|41397.1|41411|41391|1
1722391470000|2024-07-31 02:04:30|41409.6|41389.6|41402.1|41382.1|41411|41391|41402.1|41382.1|4
1722391480000|2024-07-31 02:04:40|41401|41381|41397.1|41377.1|41401|41381|41394.4|41374.4|1
1722391490000|2024-07-31 02:04:50|41395.8|41375.8|41397.1|41377.1|41397.1|41377.1|41394.4|41374.4|4
1722391500000|2024-07-31 02:05:00|41401|41381|41396|41376|41401|41381|41396|41376|11
1722391510000|2024-07-31 02:05:10|41394.6|41374.6|41384.6|41364.6|41394.6|41374.6|41382.1|41362.1|3
1722391520000|2024-07-31 02:05:20|41383.3|41363.3|41389.4|41369.4|41389.4|41369.4|41383.3|41363.3|0
1722391530000|2024-07-31 02:05:30|41388.3|41368.3|41386|41366|41389.4|41369.4|41386|41366|2
1722391540000|2024-07-31 02:05:40|41383.3|41363.3|41381|41361|41383.3|41363.3|41381|41361|2
1722391550000|2024-07-31 02:05:50|41378.3|41358.3|41381|41361|41382.1|41362.1|41378.3|41358.3|1
1722391560000|2024-07-31 02:06:00|41379.6|41359.6|41382.1|41362.1|41382.1|41362.1|41378.5|41358.5|0
1722391570000|2024-07-31 02:06:10|41381|41361|41371|41351|41381|41361|41371|41351|3
1722391580000|2024-07-31 02:06:20|41373.5|41353.5|41367.1|41347.1|41373.5|41353.5|41367.1|41347.1|9
1722391590000|2024-07-31 02:06:30|41366|41346|41352.1|41332.1|41366|41346|41352.1|41332.1|7
1722391600000|2024-07-31 02:06:40|41351|41331|41356|41336|41356|41336|41351|41331|1
1722391610000|2024-07-31 02:06:50|41359.9|41339.9|41352.1|41332.1|41359.9|41339.9|41352.1|41332.1|1
1722391620000|2024-07-31 02:07:00|41353.3|41333.3|41358.5|41338.5|41358.5|41338.5|41353.3|41333.3|3
1722391630000|2024-07-31 02:07:10|41361|41341|41366|41346|41366|41346|41361|41341|11
1722391640000|2024-07-31 02:07:20|41367.1|41347.1|41373.5|41353.5|41373.5|41353.5|41367.1|41347.1|4
1722391650000|2024-07-31 02:07:30|41376|41356|41371|41351|41376|41356|41371|41351|0
1722391660000|2024-07-31 02:07:40|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|1
1722391670000|2024-07-31 02:07:50|41364.6|41344.6|41366|41346|41366|41346|41362.1|41342.1|3
1722391680000|2024-07-31 02:08:00|41367.1|41347.1|41371|41351|41371|41351|41362.1|41342.1|4
1722391690000|2024-07-31 02:08:10|41373.5|41353.5|41376|41356|41376|41356|41373.5|41353.5|2
1722391700000|2024-07-31 02:08:20|41373.5|41353.5|41376|41356|41376|41356|41373.5|41353.5|0
1722391710000|2024-07-31 02:08:30|41378.5|41358.5|41388.5|41368.5|41388.5|41368.5|41376|41356|7
1722391720000|2024-07-31 02:08:40|41389.6|41369.6|41391|41371|41393.5|41373.5|41388.5|41368.5|0
1722391730000|2024-07-31 02:08:50|41393.5|41373.5|41396|41376|41396|41376|41392.2|41372.2|0
1722391740000|2024-07-31 02:09:00|41394.9|41374.9|41386|41366|41394.9|41374.9|41386|41366|4
1722391750000|2024-07-31 02:09:10|41387.2|41367.2|41383.5|41363.5|41387.2|41367.2|41382.2|41362.2|1
1722391760000|2024-07-31 02:09:20|41381|41361|41372.2|41352.2|41381|41361|41371|41351|3
1722391770000|2024-07-31 02:09:30|41371|41351|41367.2|41347.2|41371|41351|41367.2|41347.2|3
1722391780000|2024-07-31 02:09:40|41369.7|41349.7|41366|41346|41369.7|41349.7|41366|41346|0
1722391790000|2024-07-31 02:09:50|41367.2|41347.2|41376|41356|41377.2|41357.2|41367.2|41347.2|6
1722391800000|2024-07-31 02:10:00|41378.3|41358.3|41376|41356|41381|41361|41376|41356|1
1722391810000|2024-07-31 02:10:10|41378.3|41358.3|41376|41356|41381|41361|41376|41356|1
1722391820000|2024-07-31 02:10:20|41377.2|41357.2|41391|41371|41391|41371|41377.2|41357.2|5
1722391830000|2024-07-31 02:10:30|41392.4|41372.4|41398.3|41378.3|41398.3|41378.3|41392.4|41372.4|0
1722391840000|2024-07-31 02:10:40|41399.7|41379.7|41389.7|41369.7|41399.7|41379.7|41389.7|41369.7|2
1722391850000|2024-07-31 02:10:50|41388.5|41368.5|41381|41361|41388.5|41368.5|41378.5|41358.5|2
1722391860000|2024-07-31 02:11:00|41382.2|41362.2|41386|41366|41386|41366|41382.2|41362.2|10
1722391870000|2024-07-31 02:11:10|41384.7|41364.7|41386|41366|41386|41366|41383.5|41363.5|9
1722391880000|2024-07-31 02:11:20|41387.2|41367.2|41391|41371|41391|41371|41387.2|41367.2|1
1722391890000|2024-07-31 02:11:30|41389.9|41369.9|41383.5|41363.5|41389.9|41369.9|41383.5|41363.5|3
1722391910000|2024-07-31 02:11:50|41384.7|41364.7|41389.7|41369.7|41393.3|41373.3|41382.2|41362.2|9
1722391920000|2024-07-31 02:12:00|41388.3|41368.3|41386|41366|41391|41371|41371|41351|7
1722391930000|2024-07-31 02:12:10|41387.2|41367.2|41382.2|41362.2|41387.2|41367.2|41382.2|41362.2|0
1722391940000|2024-07-31 02:12:20|41383.3|41363.3|41386|41366|41386|41366|41382.4|41362.4|0
1722391950000|2024-07-31 02:12:30|41383.5|41363.5|41382.2|41362.2|41392.4|41372.4|41382.2|41362.2|5
1722391960000|2024-07-31 02:12:40|41386|41366|41386|41366|41386|41366|41386|41366|6
1722391970000|2024-07-31 02:12:50|41383.5|41363.5|41378.5|41358.5|41383.5|41363.5|41378.5|41358.5|0
1722391980000|2024-07-31 02:13:00|41377.2|41357.2|41387.2|41367.2|41387.4|41367.4|41377.2|41357.2|9
1722391990000|2024-07-31 02:13:10|41388.3|41368.3|41381|41361|41388.3|41368.3|41381|41361|1
1722392000000|2024-07-31 02:13:20|41379.9|41359.9|41371|41351|41379.9|41359.9|41371|41351|0
1722392010000|2024-07-31 02:13:30|41367.2|41347.2|41362.2|41342.2|41368.5|41348.5|41362.2|41342.2|20
1722392020000|2024-07-31 02:13:40|41364.7|41344.7|41363.5|41343.5|41364.7|41344.7|41361|41341|2
1722392030000|2024-07-31 02:13:50|41364.7|41344.7|41368.5|41348.5|41368.5|41348.5|41364.7|41344.7|5
1722392040000|2024-07-31 02:14:00|41371|41351|41371|41351|41371|41351|41371|41351|0
1722392050000|2024-07-31 02:14:10|41369.9|41349.9|41381|41361|41383.8|41363.8|41368.5|41348.5|3
1722392060000|2024-07-31 02:14:20|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|0
1722392070000|2024-07-31 02:14:30|41379.7|41359.7|41377.2|41357.2|41381|41361|41376|41356|0
1722392080000|2024-07-31 02:14:40|41376|41356|41382.2|41362.2|41382.2|41362.2|41376|41356|1
1722392090000|2024-07-31 02:14:50|41381|41361|41379.7|41359.7|41383.3|41363.3|41378.3|41358.3|2
1722392100000|2024-07-31 02:15:00|41378.3|41358.3|41383.3|41363.3|41383.3|41363.3|41378.3|41358.3|0
1722392110000|2024-07-31 02:15:10|41382.2|41362.2|41383.3|41363.3|41383.3|41363.3|41380.8|41360.8|0
1722392120000|2024-07-31 02:15:20|41382.2|41362.2|41378.3|41358.3|41383.3|41363.3|41378.3|41358.3|1
1722392130000|2024-07-31 02:15:30|41377.2|41357.2|41379.7|41359.7|41379.7|41359.7|41374.7|41354.7|3
1722392140000|2024-07-31 02:15:40|41378.3|41358.3|41374.7|41354.7|41378.3|41358.3|41374.7|41354.7|1
1722392150000|2024-07-31 02:15:50|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|1
1722392160000|2024-07-31 02:16:00|41378.5|41358.5|41382.2|41362.2|41382.2|41362.2|41378.5|41358.5|2
1722392170000|2024-07-31 02:16:10|41381|41361|41384.7|41364.7|41384.7|41364.7|41381|41361|0
1722392180000|2024-07-31 02:16:20|41385.8|41365.8|41389.7|41369.7|41389.7|41369.7|41385.8|41365.8|2
1722392190000|2024-07-31 02:16:30|41390.8|41370.8|41397|41377|41397|41377|41388.3|41368.3|0
1722392200000|2024-07-31 02:16:40|41398.1|41378.1|41393.3|41373.3|41398.1|41378.1|41393.3|41373.3|1
1722392210000|2024-07-31 02:16:50|41394.5|41374.5|41399.7|41379.7|41399.7|41379.7|41394.5|41374.5|1
1722392220000|2024-07-31 02:17:00|41400.8|41380.8|41400.8|41380.8|41400.8|41380.8|41399.7|41379.7|0
1722392230000|2024-07-31 02:17:10|41399.7|41379.7|41398.3|41378.3|41400.8|41380.8|41398.3|41378.3|1
1722392240000|2024-07-31 02:17:20|41397.2|41377.2|41399.7|41379.7|41399.7|41379.7|41397.2|41377.2|1
1722392250000|2024-07-31 02:17:30|41398.3|41378.3|41407.2|41387.2|41407.2|41387.2|41398.3|41378.3|2
1722392260000|2024-07-31 02:17:40|41408.3|41388.3|41408.3|41388.3|41409.5|41389.5|41408.3|41388.3|0
1722392270000|2024-07-31 02:17:50|41409.5|41389.5|41413.3|41393.3|41413.3|41393.3|41409.5|41389.5|1
1722392280000|2024-07-31 02:18:00|41414.5|41394.5|41422.2|41402.2|41422.2|41402.2|41413.3|41393.3|2
1722392290000|2024-07-31 02:18:10|41423.3|41403.3|41427.2|41407.2|41428.3|41408.3|41423.3|41403.3|2
1722392300000|2024-07-31 02:18:20|41426.1|41406.1|41427.2|41407.2|41427.2|41407.2|41423.3|41403.3|0
1722392310000|2024-07-31 02:18:30|41426.1|41406.1|41423.3|41403.3|41426.1|41406.1|41423.3|41403.3|1
1722392330000|2024-07-31 02:18:50|41422|41402|41421.1|41401.1|41423.3|41403.3|41418.3|41398.3|1
1722392340000|2024-07-31 02:19:00|41419.7|41399.7|41410.6|41390.6|41419.7|41399.7|41410.6|41390.6|0
1722392350000|2024-07-31 02:19:10|41412|41392|41417|41397|41417|41397|41412|41392|1
1722392360000|2024-07-31 02:19:20|41418.3|41398.3|41421.1|41401.1|41423.8|41403.8|41418.3|41398.3|0
1722392370000|2024-07-31 02:19:30|41423.3|41403.3|41427.2|41407.2|41428.3|41408.3|41423.3|41403.3|0
1722392380000|2024-07-31 02:19:40|41424.7|41404.7|41428.3|41408.3|41428.3|41408.3|41424.7|41404.7|0
1722392390000|2024-07-31 02:19:50|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|12
1722392400000|2024-07-31 02:20:00|41436.1|41416.1|41430.8|41410.8|41437.2|41417.2|41430.8|41410.8|4
1722392410000|2024-07-31 02:20:10|41432.2|41412.2|41429.7|41409.7|41432.2|41412.2|41429.7|41409.7|1
1722392420000|2024-07-31 02:20:20|41428.6|41408.6|41419.7|41399.7|41428.6|41408.6|41419.7|41399.7|4
1722392430000|2024-07-31 02:20:30|41420.8|41400.8|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|0
1722392440000|2024-07-31 02:20:40|41420.8|41400.8|41425.8|41405.8|41425.8|41405.8|41420.8|41400.8|6
1722392450000|2024-07-31 02:20:50|41427|41407|41428.3|41408.3|41428.3|41408.3|41427|41407|0
1722392460000|2024-07-31 02:21:00|41430.8|41410.8|41433.6|41413.6|41433.6|41413.6|41430.8|41410.8|1
1722392470000|2024-07-31 02:21:10|41432.2|41412.2|41436.1|41416.1|41436.1|41416.1|41432.2|41412.2|2
1722392480000|2024-07-31 02:21:20|41437.2|41417.2|41442.2|41422.2|41442.2|41422.2|41437.2|41417.2|13
1722392490000|2024-07-31 02:21:30|41440.9|41420.9|41442.2|41422.2|41442.2|41422.2|41438.4|41418.4|5
1722392500000|2024-07-31 02:21:40|41447.2|41427.2|41459.5|41439.5|41459.5|41439.5|41447.2|41427.2|4
1722392510000|2024-07-31 02:21:50|41460.6|41440.6|41467.2|41447.2|41467.2|41447.2|41460.6|41440.6|1
1722392520000|2024-07-31 02:22:00|41468.6|41448.6|41472.2|41452.2|41472.2|41452.2|41468.6|41448.6|2
1722392530000|2024-07-31 02:22:10|41482|41462|41489.7|41469.7|41489.7|41469.7|41482|41462|23
1722392540000|2024-07-31 02:22:20|41492.2|41472.2|41493.4|41473.4|41493.4|41473.4|41492.2|41472.2|6
1722392550000|2024-07-31 02:22:30|41492.2|41472.2|41492.2|41472.2|41493.4|41473.4|41492.2|41472.2|2
1722392560000|2024-07-31 02:22:40|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|11
1722392570000|2024-07-31 02:22:50|41489.7|41469.7|41490.9|41470.9|41492.2|41472.2|41489.7|41469.7|7
1722392580000|2024-07-31 02:23:00|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41487.2|41467.2|3
1722392590000|2024-07-31 02:23:10|41487|41467|41483.4|41463.4|41487|41467|41483.4|41463.4|2
1722392600000|2024-07-31 02:23:20|41482|41462|41482|41462|41482|41462|41482|41462|0
1722392610000|2024-07-31 02:23:30|41480.6|41460.6|41484.5|41464.5|41487.2|41467.2|41480.6|41460.6|0
1722392620000|2024-07-31 02:23:40|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41484.5|41464.5|0
1722392630000|2024-07-31 02:23:50|41487.2|41467.2|41489.5|41469.5|41490.9|41470.9|41487.2|41467.2|6
1722392640000|2024-07-31 02:24:00|41486.8|41466.8|41485.6|41465.6|41490.6|41470.6|41485.6|41465.6|13
1722392650000|2024-07-31 02:24:10|41484.5|41464.5|41478.4|41458.4|41484.5|41464.5|41478.4|41458.4|5
1722392660000|2024-07-31 02:24:20|41475.9|41455.9|41475.9|41455.9|41477.2|41457.2|41474.7|41454.7|3
1722392670000|2024-07-31 02:24:30|41474.5|41454.5|41478.4|41458.4|41478.4|41458.4|41473.4|41453.4|4
1722392680000|2024-07-31 02:24:40|41477|41457|41478.4|41458.4|41478.4|41458.4|41475.6|41455.6|1
1722392690000|2024-07-31 02:24:50|41479.5|41459.5|41482.2|41462.2|41482.2|41462.2|41479.5|41459.5|5
1722392700000|2024-07-31 02:25:00|41483.6|41463.6|41485.9|41465.9|41487.2|41467.2|41483.1|41463.1|7
1722392710000|2024-07-31 02:25:10|41487|41467|41484.5|41464.5|41487|41467|41484.5|41464.5|8
1722392720000|2024-07-31 02:25:20|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|2
1722392730000|2024-07-31 02:25:30|41479.3|41459.3|41475.6|41455.6|41479.5|41459.5|41474.5|41454.5|6
1722392740000|2024-07-31 02:25:40|41474.5|41454.5|41475.6|41455.6|41479.5|41459.5|41474.5|41454.5|1
1722392750000|2024-07-31 02:25:50|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|0
1722392760000|2024-07-31 02:26:00|41478.4|41458.4|41474.5|41454.5|41478.4|41458.4|41474.5|41454.5|6
1722392770000|2024-07-31 02:26:10|41473.1|41453.1|41469.5|41449.5|41473.1|41453.1|41469.5|41449.5|1
1722392780000|2024-07-31 02:26:20|41470.6|41450.6|41470.7|41450.7|41470.7|41450.7|41470.6|41450.6|4
1722392790000|2024-07-31 02:26:30|41469.5|41449.5|41469.5|41449.5|41470.7|41450.7|41469.5|41449.5|1
1722392800000|2024-07-31 02:26:40|41468.2|41448.2|41467|41447|41468.2|41448.2|41467|41447|1
1722392820000|2024-07-31 02:27:00|41468.2|41448.2|41469.5|41449.5|41469.5|41449.5|41468.2|41448.2|3
1722392830000|2024-07-31 02:27:10|41470.9|41450.9|41469.5|41449.5|41472.2|41452.2|41469.5|41449.5|2
1722392840000|2024-07-31 02:27:20|41470.9|41450.9|41474.5|41454.5|41474.5|41454.5|41469.5|41449.5|5
1722392850000|2024-07-31 02:27:30|||||||||3
1722392860000|2024-07-31 02:27:40|41475.9|41455.9|41479.5|41459.5|41479.5|41459.5|41475.9|41455.9|3
1722392870000|2024-07-31 02:27:50|41482|41462|41482|41462|41482|41462|41482|41462|0
1722392880000|2024-07-31 02:28:00|41479.5|41459.5|41482|41462|41482|41462|41479.5|41459.5|4
1722392890000|2024-07-31 02:28:10|41480.7|41460.7|41480.7|41460.7|41482|41462|41479.5|41459.5|0
1722392900000|2024-07-31 02:28:20|41481.8|41461.8|41483.2|41463.2|41483.2|41463.2|41481.8|41461.8|3
1722392910000|2024-07-31 02:28:30|41484.3|41464.3|41498.4|41478.4|41498.4|41478.4|41484.3|41464.3|9
1722392920000|2024-07-31 02:28:40|41499.5|41479.5|41500.9|41480.9|41500.9|41480.9|41499.5|41479.5|12
1722392930000|2024-07-31 02:28:50|41498.2|41478.2|41499.5|41479.5|41499.5|41479.5|41498.2|41478.2|2
1722392940000|2024-07-31 02:29:00|41495.7|41475.7|41499.5|41479.5|41499.5|41479.5|41495.7|41475.7|3
1722392950000|2024-07-31 02:29:10|41497|41477|41494.5|41474.5|41497|41477|41494.5|41474.5|3
1722392960000|2024-07-31 02:29:20|41493.2|41473.2|41494.5|41474.5|41498.2|41478.2|41493.2|41473.2|5
1722392970000|2024-07-31 02:29:30|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|23
1722392980000|2024-07-31 02:29:40|41493.2|41473.2|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|0
1722392990000|2024-07-31 02:29:50|41492|41472|41509.5|41489.5|41509.5|41489.5|41490.7|41470.7|10
1722393000000|2024-07-31 02:30:00|41514.5|41494.5|41494.3|41474.3|41538.4|41518.4|41486.8|41466.8|72
1722393010000|2024-07-31 02:30:10|41492.9|41472.9|41496.8|41476.8|41500.4|41480.4|41491.8|41471.8|9
1722393020000|2024-07-31 02:30:20|41495.4|41475.4|41487.9|41467.9|41496.8|41476.8|41486.6|41466.6|10
1722393030000|2024-07-31 02:30:30|41489.3|41469.3|41491.8|41471.8|41491.8|41471.8|41486.8|41466.8|2
1722393040000|2024-07-31 02:30:40|41495.7|41475.7|41492.9|41472.9|41496.8|41476.8|41491.8|41471.8|8
1722393050000|2024-07-31 02:30:50|41495.7|41475.7|41490.4|41470.4|41495.7|41475.7|41486.8|41466.8|11
1722393060000|2024-07-31 02:31:00|41491.8|41471.8|41492.9|41472.9|41494.3|41474.3|41490.7|41470.7|12
1722393070000|2024-07-31 02:31:10|41490.7|41470.7|41490.7|41470.7|41491.8|41471.8|41490.7|41470.7|1
1722393080000|2024-07-31 02:31:20|41491.8|41471.8|41505.7|41485.7|41505.7|41485.7|41491.8|41471.8|4
1722393090000|2024-07-31 02:31:30|41506.8|41486.8|41511.8|41491.8|41511.8|41491.8|41506.8|41486.8|2
1722393100000|2024-07-31 02:31:40|41515.7|41495.7|41523|41503|41523|41503|41515.7|41495.7|13
1722393110000|2024-07-31 02:31:50|41526.8|41506.8|41531.8|41511.8|41531.8|41511.8|41521.8|41501.8|5
1722393120000|2024-07-31 02:32:00|41533|41513|41541.8|41521.8|41544.5|41524.5|41533|41513|14
1722393130000|2024-07-31 02:32:10|41540.7|41520.7|41534.3|41514.3|41545.7|41525.7|41534.3|41514.3|7
1722393140000|2024-07-31 02:32:20|41535.7|41515.7|41535.7|41515.7|41538.2|41518.2|41531.8|41511.8|1
1722393150000|2024-07-31 02:32:30|41539.3|41519.3|41530.7|41510.7|41539.3|41519.3|41530.7|41510.7|3
1722393160000|2024-07-31 02:32:40|41525.7|41505.7|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|6
1722393170000|2024-07-31 02:32:50|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41520.7|41500.7|1
1722393180000|2024-07-31 02:33:00|41520.7|41500.7|41510.7|41490.7|41521.8|41501.8|41510.7|41490.7|2
1722393190000|2024-07-31 02:33:10|41508.2|41488.2|41510.7|41490.7|41510.7|41490.7|41505.7|41485.7|6
1722393200000|2024-07-31 02:33:20|41508.2|41488.2|41501.8|41481.8|41508.2|41488.2|41501.8|41481.8|2
1722393210000|2024-07-31 02:33:30|41500.5|41480.5|41498.4|41478.4|41501.8|41481.8|41498.2|41478.2|2
1722393220000|2024-07-31 02:33:40|41497|41477|41499.5|41479.5|41499.5|41479.5|41495.7|41475.7|5
1722393230000|2024-07-31 02:33:50|41498.4|41478.4|41499.5|41479.5|41499.5|41479.5|41498.4|41478.4|1
1722393240000|2024-07-31 02:34:00|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41494.5|41474.5|1
1722393250000|2024-07-31 02:34:10|41499.5|41479.5|41500.7|41480.7|41503.2|41483.2|41499.5|41479.5|3
1722393260000|2024-07-31 02:34:20|41499.3|41479.3|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|3
1722393270000|2024-07-31 02:34:30|41503.2|41483.2|41503.2|41483.2|41504.6|41484.6|41503.2|41483.2|3
1722393280000|2024-07-31 02:34:40|41504.6|41484.6|41499.6|41479.6|41504.6|41484.6|41498.2|41478.2|7
1722393290000|2024-07-31 02:34:50|41498.4|41478.4|41502.1|41482.1|41502.1|41482.1|41495.7|41475.7|7
1722393300000|2024-07-31 02:35:00|41503.4|41483.4|41499.6|41479.6|41503.4|41483.4|41498.2|41478.2|1
1722393310000|2024-07-31 02:35:10|41498.2|41478.2|41493.4|41473.4|41498.2|41478.2|41493.4|41473.4|5
1722393320000|2024-07-31 02:35:20|41492.1|41472.1|41484.6|41464.6|41494.6|41474.6|41484.6|41464.6|6
1722393330000|2024-07-31 02:35:30|41485.7|41465.7|41488.4|41468.4|41488.4|41468.4|41485.7|41465.7|6
1722393340000|2024-07-31 02:35:40|41489.6|41469.6|41500.7|41480.7|41500.7|41480.7|41489.6|41469.6|4
1722393350000|2024-07-31 02:35:50|41502.1|41482.1|41500.7|41480.7|41505.7|41485.7|41500.7|41480.7|17
1722393360000|2024-07-31 02:36:00|41498.2|41478.2|41494.6|41474.6|41498.2|41478.2|41494.6|41474.6|4
1722393370000|2024-07-31 02:36:10|41495.7|41475.7|41505.7|41485.7|41505.7|41485.7|41495.7|41475.7|17
1722393380000|2024-07-31 02:36:20|41506.8|41486.8|41512.1|41492.1|41512.1|41492.1|41506.8|41486.8|3
1722393390000|2024-07-31 02:36:30|41514.6|41494.6|41533.2|41513.2|41533.2|41513.2|41514.6|41494.6|16
1722393400000|2024-07-31 02:36:40|41534.3|41514.3|41533.2|41513.2|41538.4|41518.4|41530.7|41510.7|14
1722393410000|2024-07-31 02:36:50|41531.8|41511.8|41524.6|41504.6|41531.8|41511.8|41523.4|41503.4|12
1722393420000|2024-07-31 02:37:00|41523.4|41503.4|41530.7|41510.7|41530.7|41510.7|41523.4|41503.4|17
1722393430000|2024-07-31 02:37:10|41529.6|41509.6|41526.8|41506.8|41529.6|41509.6|41525.7|41505.7|8
1722393440000|2024-07-31 02:37:20|41528|41508|41526.8|41506.8|41529.3|41509.3|41526.8|41506.8|8
1722393450000|2024-07-31 02:37:30|41523|41503|41514.3|41494.3|41523|41503|41514.3|41494.3|5
1722393460000|2024-07-31 02:37:40|41513.2|41493.2|41500.7|41480.7|41513.2|41493.2|41500.7|41480.7|7
1722393470000|2024-07-31 02:37:50|41502.1|41482.1|41500.7|41480.7|41502.1|41482.1|41498.2|41478.2|6
1722393480000|2024-07-31 02:38:00|41501.8|41481.8|41504.6|41484.6|41504.6|41484.6|41500.7|41480.7|2
1722393490000|2024-07-31 02:38:10|41503.4|41483.4|41502.1|41482.1|41503.4|41483.4|41500.9|41480.9|0
1722393500000|2024-07-31 02:38:20|41500.9|41480.9|41499.6|41479.6|41500.9|41480.9|41499.6|41479.6|3
1722393510000|2024-07-31 02:38:30|41502.1|41482.1|41502.1|41482.1|41505.7|41485.7|41502.1|41482.1|5
1722393520000|2024-07-31 02:38:40|41503.2|41483.2|41504.3|41484.3|41507.1|41487.1|41503.2|41483.2|1
1722393530000|2024-07-31 02:38:50|41505.7|41485.7|41504.6|41484.6|41505.7|41485.7|41503|41483|7
1722393540000|2024-07-31 02:39:00|41505.7|41485.7|41515.7|41495.7|41515.7|41495.7|41505.7|41485.7|2
1722393550000|2024-07-31 02:39:10|41514.3|41494.3|41515.7|41495.7|41515.7|41495.7|41513|41493|0
1722393560000|2024-07-31 02:39:20|41513|41493|41516.8|41496.8|41516.8|41496.8|41513|41493|1
1722393570000|2024-07-31 02:39:30|41515.7|41495.7|41509.6|41489.6|41515.7|41495.7|41509.6|41489.6|0
1722393580000|2024-07-31 02:39:40|41508.2|41488.2|41499.4|41479.4|41508.2|41488.2|41499.4|41479.4|4
1722393590000|2024-07-31 02:39:50|41498.2|41478.2|41501.9|41481.9|41501.9|41481.9|41496.9|41476.9|2
1722393600000|2024-07-31 02:40:00|41504.1|41484.1|41508.2|41488.2|41510.7|41490.7|41504.1|41484.1|2
1722393610000|2024-07-31 02:40:10|41510.7|41490.7|41519.4|41499.4|41519.4|41499.4|41508.2|41488.2|4
1722393620000|2024-07-31 02:40:20|41518|41498|41533|41513|41533|41513|41518|41498|21
1722393630000|2024-07-31 02:40:30|41534.4|41514.4|41531.9|41511.9|41536.9|41516.9|41531.9|41511.9|1
1722393640000|2024-07-31 02:40:40|41533|41513|41531.9|41511.9|41533|41513|41529.4|41509.4|8
1722393650000|2024-07-31 02:40:50|41533.2|41513.2|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|3
1722393660000|2024-07-31 02:41:00|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41531.9|41511.9|12
1722393670000|2024-07-31 02:41:10|41535.5|41515.5|41546.9|41526.9|41546.9|41526.9|41535.5|41515.5|6
1722393680000|2024-07-31 02:41:20|41548.2|41528.2|41553.2|41533.2|41554.6|41534.6|41548.2|41528.2|5
1722393690000|2024-07-31 02:41:30|41551.9|41531.9|41551.9|41531.9|41556.9|41536.9|41551.9|41531.9|13
1722393700000|2024-07-31 02:41:40|41554.6|41534.6|41553|41533|41554.6|41534.6|41551.9|41531.9|15
1722393710000|2024-07-31 02:41:50|41554.4|41534.4|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|0
1722393720000|2024-07-31 02:42:00|41554.4|41534.4|41556.9|41536.9|41557.1|41537.1|41554.4|41534.4|6
1722393730000|2024-07-31 02:42:10|41558.2|41538.2|41565.7|41545.7|41565.7|41545.7|41556.9|41536.9|6
1722393740000|2024-07-31 02:42:20|41567.1|41547.1|41576|41556|41576|41556|41565.7|41545.7|21
1722393750000|2024-07-31 02:42:30|41577.1|41557.1|41583.5|41563.5|41584.6|41564.6|41574.6|41554.6|13
1722393760000|2024-07-31 02:42:40|41584.6|41564.6|41583.5|41563.5|41588.2|41568.2|41579.6|41559.6|17
1722393770000|2024-07-31 02:42:50|41582.1|41562.1|41577.3|41557.3|41582.1|41562.1|41576|41556|11
1722393780000|2024-07-31 02:43:00|41576|41556|41579.6|41559.6|41579.6|41559.6|41575.7|41555.7|1
1722393790000|2024-07-31 02:43:10|41580.7|41560.7|41589.6|41569.6|41589.6|41569.6|41580.7|41560.7|9
1722393800000|2024-07-31 02:43:20|41591|41571|41587.3|41567.3|41592.1|41572.1|41584.6|41564.6|25
1722393810000|2024-07-31 02:43:30|41588.5|41568.5|41584.6|41564.6|41588.5|41568.5|41584.6|41564.6|1
1722393820000|2024-07-31 02:43:40|41585.7|41565.7|41584.6|41564.6|41589.6|41569.6|41583.5|41563.5|5
1722393830000|2024-07-31 02:43:50|41586|41566|41583.5|41563.5|41588.5|41568.5|41582.1|41562.1|14
1722393840000|2024-07-31 02:44:00|41584.6|41564.6|41578.5|41558.5|41587.1|41567.1|41578.5|41558.5|8
1722393850000|2024-07-31 02:44:10|41577.3|41557.3|41577.3|41557.3|41578.5|41558.5|41573.5|41553.5|4
1722393860000|2024-07-31 02:44:20|41575.7|41555.7|41563.5|41543.5|41578.5|41558.5|41563.5|41543.5|23
1722393870000|2024-07-31 02:44:30|41562.3|41542.3|41560.7|41540.7|41562.3|41542.3|41558.5|41538.5|14
1722393880000|2024-07-31 02:44:40|41563.5|41543.5|41567.3|41547.3|41567.3|41547.3|41563.5|41543.5|2
1722393890000|2024-07-31 02:44:50|41568.5|41548.5|41577.1|41557.1|41577.1|41557.1|41568.5|41548.5|10
1722393900000|2024-07-31 02:45:00|41578.5|41558.5|41562.1|41542.1|41587.1|41567.1|41562.1|41542.1|19
1722393910000|2024-07-31 02:45:10|41559.6|41539.6|41556|41536|41559.6|41539.6|41554.6|41534.6|2
1722393920000|2024-07-31 02:45:20|41554.6|41534.6|41548.5|41528.5|41554.6|41534.6|41548.2|41528.2|34
1722393930000|2024-07-31 02:45:30|41549.6|41529.6|41553.5|41533.5|41553.5|41533.5|41548.5|41528.5|1
1722393940000|2024-07-31 02:45:40|41549.8|41529.8|41553.5|41533.5|41556|41536|41548.5|41528.5|3
1722393950000|2024-07-31 02:45:50|41552.3|41532.3|41543.5|41523.5|41553.5|41533.5|41543.5|41523.5|6
1722393960000|2024-07-31 02:46:00|41540.7|41520.7|41534.6|41514.6|41540.7|41520.7|41530.7|41510.7|4
1722393970000|2024-07-31 02:46:10|41535.7|41515.7|41546|41526|41546|41526|41535.7|41515.7|1
1722393980000|2024-07-31 02:46:20|41547.3|41527.3|41548.5|41528.5|41549.6|41529.6|41547.3|41527.3|9
1722393990000|2024-07-31 02:46:30|41545.7|41525.7|41539.6|41519.6|41545.7|41525.7|41539.6|41519.6|1
1722394000000|2024-07-31 02:46:40|41535.7|41515.7|41533.5|41513.5|41538.5|41518.5|41533.5|41513.5|2
1722394010000|2024-07-31 02:46:50|41534.6|41514.6|41535.7|41515.7|41535.7|41515.7|41534.6|41514.6|0
1722394020000|2024-07-31 02:47:00|41537.1|41517.1|41530.7|41510.7|41538.5|41518.5|41528.5|41508.5|7
1722394030000|2024-07-31 02:47:10|41529.6|41509.6|41533|41513|41533|41513|41528.5|41508.5|2
1722394040000|2024-07-31 02:47:20|41530.7|41510.7|41533|41513|41533|41513|41530.7|41510.7|0
1722394050000|2024-07-31 02:47:30|41534.4|41514.4|41533.3|41513.3|41534.4|41514.4|41530.8|41510.8|4
1722394060000|2024-07-31 02:47:40|41532.1|41512.1|41529.6|41509.6|41532.1|41512.1|41529.6|41509.6|10
1722394070000|2024-07-31 02:47:50|41532.3|41512.3|41529.6|41509.6|41532.3|41512.3|41529.6|41509.6|0
1722394080000|2024-07-31 02:48:00|41530.8|41510.8|41542.1|41522.1|41542.1|41522.1|41530.8|41510.8|7
1722394090000|2024-07-31 02:48:10|41540.8|41520.8|41540.8|41520.8|41543.5|41523.5|41538.5|41518.5|2
1722394100000|2024-07-31 02:48:20|41543.5|41523.5|41539.6|41519.6|41544.6|41524.6|41539.6|41519.6|1
1722394110000|2024-07-31 02:48:30|41540.8|41520.8|41544.6|41524.6|41544.6|41524.6|41539.6|41519.6|6
1722394120000|2024-07-31 02:48:40|41542.1|41522.1|41537.1|41517.1|41542.1|41522.1|41537.1|41517.1|1
1722394130000|2024-07-31 02:48:50|41535.8|41515.8|41539.6|41519.6|41540.8|41520.8|41535.8|41515.8|2
1722394140000|2024-07-31 02:49:00|41538.3|41518.3|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|2
1722394150000|2024-07-31 02:49:10|41534.6|41514.6|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|0
1722394160000|2024-07-31 02:49:20|41535.8|41515.8|41533.3|41513.3|41535.8|41515.8|41530.8|41510.8|3
1722394170000|2024-07-31 02:49:30|41534.6|41514.6|41526.9|41506.9|41535.8|41515.8|41525.8|41505.8|2
1722394180000|2024-07-31 02:49:40|41528.3|41508.3|41527.1|41507.1|41530.8|41510.8|41527.1|41507.1|0
1722394190000|2024-07-31 02:49:50|41526|41506|41535.8|41515.8|41535.8|41515.8|41526|41506|1
1722394200000|2024-07-31 02:50:00|41534.6|41514.6|41539.6|41519.6|41539.6|41519.6|41532.1|41512.1|4
1722394210000|2024-07-31 02:50:10|41540.8|41520.8|41545.8|41525.8|41545.8|41525.8|41540.8|41520.8|5
1722394220000|2024-07-31 02:50:20|41544.6|41524.6|41540.8|41520.8|41544.6|41524.6|41540.8|41520.8|0
1722394230000|2024-07-31 02:50:30|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|1
1722394240000|2024-07-31 02:50:40|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|0
1722394250000|2024-07-31 02:50:50|41533.3|41513.3|41528.3|41508.3|41533.3|41513.3|41528.3|41508.3|0
1722394260000|2024-07-31 02:51:00|41525.8|41505.8|41529.6|41509.6|41530.8|41510.8|41525.8|41505.8|1
1722394270000|2024-07-31 02:51:10|41531|41511|41532.1|41512.1|41532.1|41512.1|41528.5|41508.5|0
1722394280000|2024-07-31 02:51:20|41529.6|41509.6|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|6
1722394290000|2024-07-31 02:51:30|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|1
1722394300000|2024-07-31 02:51:40|41524.6|41504.6|41530.8|41510.8|41531.9|41511.9|41524.6|41504.6|2
1722394310000|2024-07-31 02:51:50|41531.9|41511.9|41539.9|41519.9|41539.9|41519.9|41531.9|41511.9|1
1722394320000|2024-07-31 02:52:00|41538.5|41518.5|41552.1|41532.1|41552.1|41532.1|41538.5|41518.5|8
1722394330000|2024-07-31 02:52:10|41553.3|41533.3|41562.1|41542.1|41562.1|41542.1|41553.3|41533.3|0
1722394340000|2024-07-31 02:52:20|41563.3|41543.3|41565.8|41545.8|41570.8|41550.8|41563.3|41543.3|8
1722394350000|2024-07-31 02:52:30|41568.3|41548.3|41560.8|41540.8|41570.8|41550.8|41560.8|41540.8|2
1722394360000|2024-07-31 02:52:40|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41556.9|41536.9|7
1722394370000|2024-07-31 02:52:50|41555.8|41535.8|41560.8|41540.8|41560.8|41540.8|41555.8|41535.8|0
1722394380000|2024-07-31 02:53:00|41564.6|41544.6|41565.8|41545.8|41565.8|41545.8|41564.6|41544.6|2
1722394390000|2024-07-31 02:53:10|41567.1|41547.1|41565.8|41545.8|41567.1|41547.1|41565.8|41545.8|5
1722394400000|2024-07-31 02:53:20|41564.4|41544.4|41558.3|41538.3|41564.4|41544.4|41558.3|41538.3|0
1722394410000|2024-07-31 02:53:30|41557.1|41537.1|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|0
1722394420000|2024-07-31 02:53:40|41554.6|41534.6|41550.8|41530.8|41554.6|41534.6|41549.6|41529.6|2
1722394430000|2024-07-31 02:53:50|41551.9|41531.9|41555.8|41535.8|41555.8|41535.8|41551.9|41531.9|4
1722394440000|2024-07-31 02:54:00|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|3
1722394450000|2024-07-31 02:54:10|41555.8|41535.8|41553.5|41533.5|41555.8|41535.8|41551.9|41531.9|5
1722394460000|2024-07-31 02:54:20|41552.1|41532.1|41549.6|41529.6|41552.1|41532.1|41549.6|41529.6|1
1722394470000|2024-07-31 02:54:30|41547.1|41527.1|41553.3|41533.3|41554.6|41534.6|41547.1|41527.1|2
1722394480000|2024-07-31 02:54:40|41552.1|41532.1|41550.8|41530.8|41555.8|41535.8|41550.8|41530.8|2
1722394490000|2024-07-31 02:54:50|41551.9|41531.9|41553.3|41533.3|41554.4|41534.4|41551.9|41531.9|3
1722394500000|2024-07-31 02:55:00|41554.4|41534.4|41555.8|41535.8|41555.8|41535.8|41553.3|41533.3|1
1722394510000|2024-07-31 02:55:10|41558.3|41538.3|41563.5|41543.5|41564.7|41544.7|41555.8|41535.8|3
1722394520000|2024-07-31 02:55:20|41560.8|41540.8|41559.7|41539.7|41560.8|41540.8|41558.5|41538.5|3
1722394530000|2024-07-31 02:55:30|41560.8|41540.8|41555.8|41535.8|41560.8|41540.8|41555.8|41535.8|0
1722394540000|2024-07-31 02:55:40|41558.3|41538.3|41560.8|41540.8|41560.8|41540.8|41558.3|41538.3|0
1722394550000|2024-07-31 02:55:50|41561.9|41541.9|41569.7|41549.7|41569.7|41549.7|41561.9|41541.9|8
1722394560000|2024-07-31 02:56:00|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41565.8|41545.8|4
1722394570000|2024-07-31 02:56:10|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|2
1722394580000|2024-07-31 02:56:20|41565.8|41545.8|41567.2|41547.2|41570.8|41550.8|41565.8|41545.8|0
1722394590000|2024-07-31 02:56:30|41569.7|41549.7|41576.9|41556.9|41576.9|41556.9|41569.7|41549.7|6
1722394610000|2024-07-31 02:56:50|41578.3|41558.3|41578.3|41558.3|41579.7|41559.7|41578.3|41558.3|1
1722394620000|2024-07-31 02:57:00|41579.7|41559.7|41578.3|41558.3|41580.8|41560.8|41575.8|41555.8|1
1722394630000|2024-07-31 02:57:10|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|0
1722394640000|2024-07-31 02:57:20|41580.8|41560.8|41575.8|41555.8|41580.8|41560.8|41575.8|41555.8|2
1722394650000|2024-07-31 02:57:30|41573.5|41553.5|41565.8|41545.8|41573.5|41553.5|41564.7|41544.7|3
1722394660000|2024-07-31 02:57:40|41564.7|41544.7|41568.5|41548.5|41568.5|41548.5|41564.7|41544.7|3
1722394670000|2024-07-31 02:57:50|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41568.5|41548.5|0
1722394680000|2024-07-31 02:58:00|41568.5|41548.5|41573.5|41553.5|41573.5|41553.5|41568.5|41548.5|5
1722394690000|2024-07-31 02:58:10|41572.2|41552.2|41567.2|41547.2|41573.5|41553.5|41567.2|41547.2|3
1722394700000|2024-07-31 02:58:20|41568.5|41548.5|41567.2|41547.2|41568.5|41548.5|41565.8|41545.8|0
1722394710000|2024-07-31 02:58:30|41565.8|41545.8|41570.8|41550.8|41570.8|41550.8|41565.8|41545.8|2
1722394720000|2024-07-31 02:58:40|41569.7|41549.7|41568.5|41548.5|41569.7|41549.7|41567.2|41547.2|0
1722394730000|2024-07-31 02:58:50|41568.3|41548.3|41565.8|41545.8|41570.8|41550.8|41565.8|41545.8|1
1722394740000|2024-07-31 02:59:00|41564.7|41544.7|41562.2|41542.2|41564.7|41544.7|41562.2|41542.2|0
1722394750000|2024-07-31 02:59:10|41560.8|41540.8|41565.8|41545.8|41569.4|41549.4|41560.8|41540.8|0
1722394770000|2024-07-31 02:59:30|41567.2|41547.2|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|0
1722394780000|2024-07-31 02:59:40|41565.8|41545.8|41562.2|41542.2|41565.8|41545.8|41562.2|41542.2|0
1722394790000|2024-07-31 02:59:50|41561|41541|41560.8|41540.8|41562.2|41542.2|41560.8|41540.8|2
1722394800000|2024-07-31 03:00:00|41562.2|41542.2|41563.5|41543.5|41565.8|41545.8|41560.8|41540.8|3
1722394810000|2024-07-31 03:00:10|41562.2|41542.2|41560.8|41540.8|41563.5|41543.5|41560.8|41540.8|0
1722394820000|2024-07-31 03:00:20|41559.7|41539.7|41569.9|41549.9|41569.9|41549.9|41559.7|41539.7|7
1722394830000|2024-07-31 03:00:30|41571|41551|41573.5|41553.5|41573.5|41553.5|41569.7|41549.7|0
1722394840000|2024-07-31 03:00:40|41569.7|41549.7|41573.5|41553.5|41573.5|41553.5|41569.7|41549.7|2
1722394850000|2024-07-31 03:00:50|41574.7|41554.7|41572.2|41552.2|41576|41556|41572.2|41552.2|11
1722394860000|2024-07-31 03:01:00|41570.8|41550.8|41552.2|41532.2|41570.8|41550.8|41552.2|41532.2|4
1722394870000|2024-07-31 03:01:10|41550.8|41530.8|41553.5|41533.5|41553.5|41533.5|41550.8|41530.8|5
1722394880000|2024-07-31 03:01:20|41552.2|41532.2|41553.5|41533.5|41553.5|41533.5|41552.2|41532.2|0
1722394890000|2024-07-31 03:01:30|41551|41531|41552.2|41532.2|41552.2|41532.2|41549.7|41529.7|1
1722394900000|2024-07-31 03:01:40|41553.5|41533.5|41557.2|41537.2|41557.2|41537.2|41553.5|41533.5|0
1722394910000|2024-07-31 03:01:50|41558.5|41538.5|41560.8|41540.8|41562.4|41542.4|41558.5|41538.5|1
1722394920000|2024-07-31 03:02:00|41563.5|41543.5|41570.8|41550.8|41570.8|41550.8|41563.5|41543.5|1
1722394930000|2024-07-31 03:02:10|41572.2|41552.2|41574.7|41554.7|41574.7|41554.7|41570.8|41550.8|2
1722394940000|2024-07-31 03:02:20|41575.8|41555.8|41565.8|41545.8|41579.7|41559.7|41565.8|41545.8|10
1722394950000|2024-07-31 03:02:30|41568.5|41548.5|41570.8|41550.8|41572.2|41552.2|41568.5|41548.5|0
1722394960000|2024-07-31 03:02:40|41569.7|41549.7|41570.8|41550.8|41570.8|41550.8|41569.7|41549.7|1
1722394970000|2024-07-31 03:02:50|41569.7|41549.7|41564.7|41544.7|41570.8|41550.8|41564.7|41544.7|0
1722394980000|2024-07-31 03:03:00|41565.8|41545.8|41559.7|41539.7|41565.8|41545.8|41559.7|41539.7|4
1722394990000|2024-07-31 03:03:10|41558.3|41538.3|41555.8|41535.8|41558.6|41538.6|41555.8|41535.8|1
1722395000000|2024-07-31 03:03:20|41554.5|41534.5|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|2
1722395010000|2024-07-31 03:03:30|41559.5|41539.5|41559.7|41539.7|41559.7|41539.7|41555.8|41535.8|3
1722395020000|2024-07-31 03:03:40|41560.8|41540.8|41559.7|41539.7|41560.8|41540.8|41555.8|41535.8|0
1722395030000|2024-07-31 03:03:50|41560.8|41540.8|41559.7|41539.7|41560.8|41540.8|41559.7|41539.7|3
1722395040000|2024-07-31 03:04:00|41558.3|41538.3|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|1
1722395050000|2024-07-31 03:04:10|41557|41537|41557.2|41537.2|41558.3|41538.3|41555.8|41535.8|1
1722395060000|2024-07-31 03:04:20|41558.3|41538.3|41564.7|41544.7|41564.7|41544.7|41557.2|41537.2|2
1722395070000|2024-07-31 03:04:30|41563.3|41543.3|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|1
1722395080000|2024-07-31 03:04:40|41564.7|41544.7|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|0
1722395090000|2024-07-31 03:04:50|41567.2|41547.2|41571.1|41551.1|41571.1|41551.1|41567.2|41547.2|4
1722395100000|2024-07-31 03:05:00|41572.2|41552.2|41578.6|41558.6|41578.6|41558.6|41572.2|41552.2|2
1722395110000|2024-07-31 03:05:10|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|3
1722395120000|2024-07-31 03:05:20|41580.8|41560.8|41587|41567|41587|41567|41580.8|41560.8|6
1722395130000|2024-07-31 03:05:30|41588.1|41568.1|41599.7|41579.7|41599.7|41579.7|41588.1|41568.1|3
1722395140000|2024-07-31 03:05:40|41600.8|41580.8|41605.8|41585.8|41605.8|41585.8|41600.8|41580.8|14
1722395150000|2024-07-31 03:05:50|41602|41582|41602|41582|41607|41587|41602|41582|4
1722395160000|2024-07-31 03:06:00|41605.8|41585.8|41602|41582|41607|41587|41600.8|41580.8|6
1722395170000|2024-07-31 03:06:10|41600.8|41580.8|41600.8|41580.8|41604.5|41584.5|41600.8|41580.8|6
1722395180000|2024-07-31 03:06:20|41599.7|41579.7|41594.7|41574.7|41600.8|41580.8|41594.7|41574.7|0
1722395190000|2024-07-31 03:06:30|41593.3|41573.3|41587|41567|41593.3|41573.3|41587|41567|13
1722395200000|2024-07-31 03:06:40|41585.8|41565.8|41590.8|41570.8|41590.8|41570.8|41585.8|41565.8|2
1722395210000|2024-07-31 03:06:50|41588.3|41568.3|41583.1|41563.1|41588.3|41568.3|41582|41562|2
1722395220000|2024-07-31 03:07:00|41582|41562|41572|41552|41582|41562|41572|41552|1
1722395230000|2024-07-31 03:07:10|41573.1|41553.1|41577|41557|41578.1|41558.1|41572|41552|0
1722395240000|2024-07-31 03:07:20|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|0
1722395250000|2024-07-31 03:07:30|41577|41557|41568.3|41548.3|41577|41557|41568.3|41548.3|11
1722395260000|2024-07-31 03:07:40|41567.2|41547.2|41563.6|41543.6|41567.2|41547.2|41563.6|41543.6|2
1722395270000|2024-07-31 03:07:50|41564.7|41544.7|41565.8|41545.8|41565.8|41545.8|41562|41542|0
1722395280000|2024-07-31 03:08:00|41567.2|41547.2|41565.8|41545.8|41567.2|41547.2|41565.8|41545.8|0
1722395290000|2024-07-31 03:08:10|41567.2|41547.2|41565.8|41545.8|41567.2|41547.2|41565.8|41545.8|2
1722395300000|2024-07-31 03:08:20|41564.7|41544.7|41559.3|41539.3|41564.7|41544.7|41559.3|41539.3|3
1722395310000|2024-07-31 03:08:30|41557|41537|41555.9|41535.9|41560.9|41540.9|41555.9|41535.9|6
1722395320000|2024-07-31 03:08:40|41557|41537|41554.7|41534.7|41557.2|41537.2|41554.7|41534.7|0
1722395330000|2024-07-31 03:08:50|41553.4|41533.4|41533.4|41513.4|41553.4|41533.4|41533.4|41513.4|21
1722395340000|2024-07-31 03:09:00|41534.7|41514.7|41533.6|41513.6|41534.7|41514.7|41530.9|41510.9|3
1722395350000|2024-07-31 03:09:10|41532.2|41512.2|41534.7|41514.7|41534.7|41514.7|41530.9|41510.9|2
1722395360000|2024-07-31 03:09:20|41533.6|41513.6|41527.2|41507.2|41533.6|41513.6|41527.2|41507.2|4
1722395370000|2024-07-31 03:09:30|41524.7|41504.7|41515.9|41495.9|41524.7|41504.7|41515.9|41495.9|4
1722395380000|2024-07-31 03:09:40|41517.2|41497.2|41516.1|41496.1|41517.2|41497.2|41514.7|41494.7|3
1722395390000|2024-07-31 03:09:50|41514.7|41494.7|41522.2|41502.2|41522.2|41502.2|41514.7|41494.7|4
1722395400000|2024-07-31 03:10:00|41523.4|41503.4|41528.6|41508.6|41528.6|41508.6|41523.4|41503.4|0
1722395410000|2024-07-31 03:10:10|41529.7|41509.7|41537.2|41517.2|41538.6|41518.6|41529.7|41509.7|0
1722395420000|2024-07-31 03:10:20|41538.6|41518.6|41538.6|41518.6|41539.7|41519.7|41534.7|41514.7|0
1722395430000|2024-07-31 03:10:30|41539.7|41519.7|41540.9|41520.9|41540.9|41520.9|41539.7|41519.7|0
1722395440000|2024-07-31 03:10:40|41539.7|41519.7|41545.9|41525.9|41545.9|41525.9|41539.7|41519.7|0
1722395450000|2024-07-31 03:10:50|41547.2|41527.2|41550.9|41530.9|41550.9|41530.9|41547.2|41527.2|2
1722395460000|2024-07-31 03:11:00|41552|41532|41555.9|41535.9|41555.9|41535.9|41552|41532|1
1722395480000|2024-07-31 03:11:20|41558.6|41538.6|41559.7|41539.7|41559.7|41539.7|41558.6|41538.6|0
1722395490000|2024-07-31 03:11:30|41560.9|41540.9|41559.7|41539.7|41560.9|41540.9|41559.7|41539.7|2
1722395500000|2024-07-31 03:11:40|41557.2|41537.2|41553.6|41533.6|41557.2|41537.2|41553.6|41533.6|0
1722395510000|2024-07-31 03:11:50|41554.7|41534.7|41562.2|41542.2|41562.2|41542.2|41554.7|41534.7|1
1722395520000|2024-07-31 03:12:00|41564.5|41544.5|41575.9|41555.9|41580.9|41560.9|41564.5|41544.5|14
1722395530000|2024-07-31 03:12:10|41574.7|41554.7|41574.7|41554.7|41575.9|41555.9|41574.7|41554.7|2
1722395540000|2024-07-31 03:12:20|41575.9|41555.9|41578.6|41558.6|41578.6|41558.6|41575.9|41555.9|1
1722395550000|2024-07-31 03:12:30|41577.2|41557.2|41580.9|41560.9|41580.9|41560.9|41575.9|41555.9|1
1722395560000|2024-07-31 03:12:40|||||||||3
1722395570000|2024-07-31 03:12:50|41584.7|41564.7|41585.9|41565.9|41585.9|41565.9|41583.6|41563.6|1
1722395580000|2024-07-31 03:13:00|41587.2|41567.2|41585.9|41565.9|41587.2|41567.2|41585.9|41565.9|2
1722395590000|2024-07-31 03:13:10|41587.2|41567.2|41585.9|41565.9|41589.7|41569.7|41585.9|41565.9|1
1722395600000|2024-07-31 03:13:20|41587.2|41567.2|41578.6|41558.6|41589.7|41569.7|41577.2|41557.2|3
1722395610000|2024-07-31 03:13:30|41579.7|41559.7|41580.9|41560.9|41580.9|41560.9|41574.7|41554.7|6
1722395620000|2024-07-31 03:13:40|41578.6|41558.6|41579.7|41559.7|41582.2|41562.2|41577.2|41557.2|7
1722395630000|2024-07-31 03:13:50|41582.2|41562.2|41583.4|41563.4|41584.5|41564.5|41582.2|41562.2|4
1722395640000|2024-07-31 03:14:00|41582.2|41562.2|41592|41572|41594.5|41574.5|41579.7|41559.7|8
1722395650000|2024-07-31 03:14:10|41594.5|41574.5|41589.7|41569.7|41597|41577|41589.7|41569.7|6
1722395660000|2024-07-31 03:14:20|41590.9|41570.9|41587|41567|41590.9|41570.9|41587|41567|3
1722395670000|2024-07-31 03:14:30|41588.4|41568.4|41587|41567|41588.4|41568.4|41587|41567|0
1722395680000|2024-07-31 03:14:40|41588.4|41568.4|41584.5|41564.5|41588.4|41568.4|41584.5|41564.5|0
1722395690000|2024-07-31 03:14:50|41585.9|41565.9|41587|41567|41588.2|41568.2|41585.9|41565.9|4
1722395700000|2024-07-31 03:15:00|41588.4|41568.4|41585.9|41565.9|41589.5|41569.5|41585.9|41565.9|2
1722395710000|2024-07-31 03:15:10|41583.4|41563.4|41578.4|41558.4|41583.4|41563.4|41578.4|41558.4|0
1722395720000|2024-07-31 03:15:20|41577|41557|41578.4|41558.4|41580.9|41560.9|41577|41557|1
1722395730000|2024-07-31 03:15:30|41575.9|41555.9|41565.9|41545.9|41575.9|41555.9|41565.9|41545.9|4
1722395740000|2024-07-31 03:15:40|41568.4|41548.4|41574.5|41554.5|41574.5|41554.5|41568.4|41548.4|2
1722395750000|2024-07-31 03:15:50|41573.4|41553.4|41580.9|41560.9|41580.9|41560.9|41573.4|41553.4|8
1722395760000|2024-07-31 03:16:00|41579.5|41559.5|41582|41562|41582|41562|41579.5|41559.5|0
1722395770000|2024-07-31 03:16:10|41583.4|41563.4|41575.9|41555.9|41584.5|41564.5|41575.9|41555.9|4
1722395780000|2024-07-31 03:16:20|41574.8|41554.8|41577.3|41557.3|41579.8|41559.8|41574.8|41554.8|0
1722395790000|2024-07-31 03:16:30|41575.9|41555.9|41577.3|41557.3|41579.8|41559.8|41574.8|41554.8|1
1722395800000|2024-07-31 03:16:40|41578.4|41558.4|41579.8|41559.8|41579.8|41559.8|41577.3|41557.3|0
1722395810000|2024-07-31 03:16:50|41580.9|41560.9|41578.4|41558.4|41580.9|41560.9|41575.9|41555.9|0
1722395820000|2024-07-31 03:17:00|41579.8|41559.8|41578.4|41558.4|41580.9|41560.9|41577|41557|2
1722395830000|2024-07-31 03:17:10|41577.3|41557.3|41569.8|41549.8|41577.3|41557.3|41569.8|41549.8|4
1722395840000|2024-07-31 03:17:20|41570.9|41550.9|41579.5|41559.5|41580.9|41560.9|41570.9|41550.9|0
1722395850000|2024-07-31 03:17:30|41578.4|41558.4|41580.9|41560.9|41584.5|41564.5|41577|41557|2
1722395860000|2024-07-31 03:17:40|41582|41562|41579.5|41559.5|41583.4|41563.4|41579.5|41559.5|0
1722395870000|2024-07-31 03:17:50|41578.4|41558.4|41563.4|41543.4|41578.4|41558.4|41563.4|41543.4|1
1722395880000|2024-07-31 03:18:00|41564.8|41544.8|41569.8|41549.8|41569.8|41549.8|41563.4|41543.4|1
1722395890000|2024-07-31 03:18:10|41568.6|41548.6|41565.9|41545.9|41569.8|41549.8|41564.8|41544.8|6
1722395900000|2024-07-31 03:18:20|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1722395910000|2024-07-31 03:18:30|41570.9|41550.9|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|0
1722395920000|2024-07-31 03:18:40|41567|41547|41570.9|41550.9|41573.4|41553.4|41567|41547|0
1722395930000|2024-07-31 03:18:50|41572.3|41552.3|41575.9|41555.9|41575.9|41555.9|41570.9|41550.9|0
1722395940000|2024-07-31 03:19:00|41574.5|41554.5|41565.9|41545.9|41574.5|41554.5|41565.9|41545.9|1
1722395950000|2024-07-31 03:19:10|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|0
1722395960000|2024-07-31 03:19:20|41557.3|41537.3|41557.3|41537.3|41557.3|41537.3|41555.9|41535.9|0
1722395970000|2024-07-31 03:19:30|41554.8|41534.8|41552|41532|41555.9|41535.9|41552|41532|2
1722395980000|2024-07-31 03:19:40|41555.9|41535.9|41550.9|41530.9|41555.9|41535.9|41550.9|41530.9|2
1722395990000|2024-07-31 03:19:50|41549.8|41529.8|41555.9|41535.9|41555.9|41535.9|41549.8|41529.8|6
1722396000000|2024-07-31 03:20:00|41559.8|41539.8|41560.9|41540.9|41562.3|41542.3|41557.3|41537.3|3
1722396010000|2024-07-31 03:20:10|41559.8|41539.8|41558.6|41538.6|41560.9|41540.9|41558.4|41538.4|1
1722396020000|2024-07-31 03:20:20|41555.9|41535.9|41555.9|41535.9|41559.8|41539.8|41554.8|41534.8|1
1722396030000|2024-07-31 03:20:30|41554.8|41534.8|41559.8|41539.8|41559.8|41539.8|41554.8|41534.8|1
1722396040000|2024-07-31 03:20:40|41557.3|41537.3|41559.8|41539.8|41559.8|41539.8|41557.3|41537.3|2
1722396050000|2024-07-31 03:20:50|41562.3|41542.3|41564.8|41544.8|41565.9|41545.9|41560.9|41540.9|3
1722396060000|2024-07-31 03:21:00|41563.6|41543.6|41569.8|41549.8|41569.8|41549.8|41562.3|41542.3|2
1722396080000|2024-07-31 03:21:20|41567|41547|41553.6|41533.6|41567|41547|41553.6|41533.6|6
1722396090000|2024-07-31 03:21:30|41554.8|41534.8|41559.8|41539.8|41559.8|41539.8|41554.8|41534.8|0
1722396120000|2024-07-31 03:22:00|41558.6|41538.6|41568.6|41548.6|41568.6|41548.6|41557.1|41537.1|0
1722396130000|2024-07-31 03:22:10|41566.1|41546.1|41570.9|41550.9|41574.6|41554.6|41566.1|41546.1|0
1722396140000|2024-07-31 03:22:20|41573.4|41553.4|41570.9|41550.9|41574.6|41554.6|41570.9|41550.9|0
1722396150000|2024-07-31 03:22:30|41573.4|41553.4|41570.9|41550.9|41574.8|41554.8|41570.9|41550.9|1
1722396160000|2024-07-31 03:22:40|41572.3|41552.3|41570.9|41550.9|41572.3|41552.3|41569.8|41549.8|1
1722396170000|2024-07-31 03:22:50|41569.8|41549.8|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|1
1722396180000|2024-07-31 03:23:00|41569.8|41549.8|41570.9|41550.9|41570.9|41550.9|41565.9|41545.9|1
1722396190000|2024-07-31 03:23:10|41569.6|41549.6|41570.9|41550.9|41570.9|41550.9|41569.6|41549.6|1
1722396200000|2024-07-31 03:23:20|41569.6|41549.6|41568.2|41548.2|41570.9|41550.9|41568.2|41548.2|4
1722396210000|2024-07-31 03:23:30|41570.9|41550.9|41568.2|41548.2|41570.9|41550.9|41568.2|41548.2|1
1722396220000|2024-07-31 03:23:40|41570.9|41550.9|41567.1|41547.1|41570.9|41550.9|41567.1|41547.1|1
1722396230000|2024-07-31 03:23:50|41564.6|41544.6|41573.4|41553.4|41573.4|41553.4|41564.6|41544.6|6
1722396240000|2024-07-31 03:24:00|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41573.4|41553.4|2
1722396250000|2024-07-31 03:24:10|41575.7|41555.7|41579.6|41559.6|41580.9|41560.9|41575.7|41555.7|4
1722396260000|2024-07-31 03:24:20|41577.1|41557.1|41575.9|41555.9|41577.1|41557.1|41575.9|41555.9|8
1722396270000|2024-07-31 03:24:30|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|1
1722396280000|2024-07-31 03:24:40|41578.4|41558.4|41593.2|41573.2|41593.2|41573.2|41578.4|41558.4|11
1722396290000|2024-07-31 03:24:50|41595.7|41575.7|41595.7|41575.7|41595.7|41575.7|41595.7|41575.7|7
1722396300000|2024-07-31 03:25:00|41593.2|41573.2|41593.2|41573.2|41593.2|41573.2|41593.2|41573.2|3
1722396310000|2024-07-31 03:25:10|41594.3|41574.3|41597.1|41577.1|41597.1|41577.1|41593.2|41573.2|6
1722396320000|2024-07-31 03:25:20|41598.2|41578.2|41603.2|41583.2|41603.2|41583.2|41598.2|41578.2|2
1722396330000|2024-07-31 03:25:30|41602.1|41582.1|41605.7|41585.7|41605.7|41585.7|41601.8|41581.8|2
1722396340000|2024-07-31 03:25:40|41604.6|41584.6|41603.2|41583.2|41604.6|41584.6|41603.2|41583.2|8
1722396350000|2024-07-31 03:25:50|41602.1|41582.1|41598.2|41578.2|41603.2|41583.2|41598.2|41578.2|3
1722396360000|2024-07-31 03:26:00|||||||||3
1722396380000|2024-07-31 03:26:20|41595.7|41575.7|41588.2|41568.2|41595.7|41575.7|41588.2|41568.2|0
1722396390000|2024-07-31 03:26:30|41589.6|41569.6|41594.6|41574.6|41594.6|41574.6|41588.2|41568.2|0
1722396400000|2024-07-31 03:26:40|41593.2|41573.2|41595.7|41575.7|41595.7|41575.7|41593.2|41573.2|6
1722396410000|2024-07-31 03:26:50|41594.6|41574.6|41598.2|41578.2|41598.2|41578.2|41593.2|41573.2|4
1722396420000|2024-07-31 03:27:00|41597.1|41577.1|41584.3|41564.3|41597.1|41577.1|41584.3|41564.3|2
1722396430000|2024-07-31 03:27:10|41583.2|41563.2|41578.2|41558.2|41583.2|41563.2|41576.8|41556.8|4
1722396440000|2024-07-31 03:27:20|41575.9|41555.9|41577.1|41557.1|41578.2|41558.2|41575.9|41555.9|0
1722396450000|2024-07-31 03:27:30|41579.6|41559.6|41580.9|41560.9|41580.9|41560.9|41579.6|41559.6|1
1722396460000|2024-07-31 03:27:40|41582.1|41562.1|41582.1|41562.1|41585.9|41565.9|41582.1|41562.1|0
1722396470000|2024-07-31 03:27:50|41580.9|41560.9|41584.6|41564.6|41584.6|41564.6|41577.1|41557.1|1
1722396480000|2024-07-31 03:28:00|41585.9|41565.9|41589.6|41569.6|41589.6|41569.6|41585.9|41565.9|5
1722396490000|2024-07-31 03:28:10|41590.7|41570.7|41590.7|41570.7|41590.7|41570.7|41590.7|41570.7|0
1722396500000|2024-07-31 03:28:20|41589.6|41569.6|41592.1|41572.1|41592.1|41572.1|41589.6|41569.6|0
1722396510000|2024-07-31 03:28:30|41594.6|41574.6|41599.6|41579.6|41599.6|41579.6|41594.6|41574.6|3
1722396520000|2024-07-31 03:28:40|41597.1|41577.1|41600.9|41580.9|41602.1|41582.1|41595.9|41575.9|3
1722396530000|2024-07-31 03:28:50|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41598.2|41578.2|0
1722396540000|2024-07-31 03:29:00|41603.4|41583.4|41597.1|41577.1|41603.4|41583.4|41597.1|41577.1|11
1722396550000|2024-07-31 03:29:10|41598.4|41578.4|41598.2|41578.2|41603.2|41583.2|41598.2|41578.2|0
1722396560000|2024-07-31 03:29:20|41599.6|41579.6|41599.6|41579.6|41602.1|41582.1|41598.2|41578.2|2
1722396570000|2024-07-31 03:29:30|41598.2|41578.2|41603.2|41583.2|41603.2|41583.2|41598.2|41578.2|1
1722396580000|2024-07-31 03:29:40|41604.4|41584.4|41602.1|41582.1|41605.7|41585.7|41602.1|41582.1|3
1722396590000|2024-07-31 03:29:50|41603.2|41583.2|41606|41586|41606|41586|41602.1|41582.1|6
1722396600000|2024-07-31 03:30:00|41604.8|41584.8|41596|41576|41604.8|41584.8|41596|41576|17
1722396610000|2024-07-31 03:30:10|41594.6|41574.6|41592.1|41572.1|41596|41576|41592.1|41572.1|2
1722396620000|2024-07-31 03:30:20|41591|41571|41591|41571|41591|41571|41588.5|41568.5|1
1722396630000|2024-07-31 03:30:30|41589.6|41569.6|41591|41571|41591|41571|41586|41566|2
1722396640000|2024-07-31 03:30:40|41592.1|41572.1|41588.2|41568.2|41592.1|41572.1|41588.2|41568.2|5
1722396650000|2024-07-31 03:30:50|41587.1|41567.1|41598.2|41578.2|41598.2|41578.2|41587.1|41567.1|11
1722396660000|2024-07-31 03:31:00|41597.1|41577.1|41599.8|41579.8|41599.8|41579.8|41597.1|41577.1|3
1722396670000|2024-07-31 03:31:10|41601|41581|41599.6|41579.6|41601|41581|41599.6|41579.6|11
1722396680000|2024-07-31 03:31:20|41598.5|41578.5|41594.6|41574.6|41598.5|41578.5|41594.6|41574.6|0
1722396690000|2024-07-31 03:31:30|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|2
1722396710000|2024-07-31 03:31:50|41594.6|41574.6|41594.6|41574.6|41595.7|41575.7|41594.6|41574.6|1
1722396720000|2024-07-31 03:32:00|41596.9|41576.9|41598.2|41578.2|41598.2|41578.2|41596.9|41576.9|1
1722396730000|2024-07-31 03:32:10|41599.4|41579.4|41598.2|41578.2|41599.4|41579.4|41598.2|41578.2|0
1722396740000|2024-07-31 03:32:20|41599.6|41579.6|41597.1|41577.1|41599.6|41579.6|41594.6|41574.6|2
1722396750000|2024-07-31 03:32:30|41596|41576|41593.2|41573.2|41596|41576|41592.1|41572.1|1
1722396760000|2024-07-31 03:32:40|41594.6|41574.6|41597.1|41577.1|41597.1|41577.1|41594.6|41574.6|9
1722396770000|2024-07-31 03:32:50|41596|41576|41597.1|41577.1|41597.1|41577.1|41594.6|41574.6|1
1722396780000|2024-07-31 03:33:00|41596|41576|41598.2|41578.2|41598.2|41578.2|41594.6|41574.6|2
1722396800000|2024-07-31 03:33:20|41603.2|41583.2|41608.2|41588.2|41609.4|41589.4|41603.2|41583.2|5
1722396810000|2024-07-31 03:33:30|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41610.7|41590.7|1
1722396820000|2024-07-31 03:33:40|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|0
1722396830000|2024-07-31 03:33:50|41614.4|41594.4|41613.2|41593.2|41614.4|41594.4|41613.2|41593.2|10
1722396840000|2024-07-31 03:34:00|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41613.2|41593.2|1
1722396850000|2024-07-31 03:34:10|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|0
1722396860000|2024-07-31 03:34:20|41617.1|41597.1|41606|41586|41617.1|41597.1|41606|41586|13
1722396870000|2024-07-31 03:34:30|41604.8|41584.8|41601|41581|41604.8|41584.8|41601|41581|0
1722396880000|2024-07-31 03:34:40|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1722396890000|2024-07-31 03:34:50|41601|41581|41603.2|41583.2|41603.2|41583.2|41601|41581|7
1722396900000|2024-07-31 03:35:00|41604.4|41584.4|41606|41586|41607.1|41587.1|41604.4|41584.4|2
1722396920000|2024-07-31 03:35:20|41607.3|41587.3|41604.8|41584.8|41607.3|41587.3|41604.8|41584.8|0
1722396930000|2024-07-31 03:35:30|41606|41586|41606|41586|41606|41586|41602.1|41582.1|0
1722396940000|2024-07-31 03:35:40|41604.6|41584.6|41601|41581|41604.6|41584.6|41601|41581|2
1722396950000|2024-07-31 03:35:50|||||||||1
1722396960000|2024-07-31 03:36:00|41599.8|41579.8|41593.5|41573.5|41599.8|41579.8|41593.5|41573.5|1
1722396970000|2024-07-31 03:36:10|41592.1|41572.1|41589.6|41569.6|41592.1|41572.1|41589.6|41569.6|3
1722396980000|2024-07-31 03:36:20|41591|41571|41588.3|41568.3|41592.1|41572.1|41588.3|41568.3|2
1722396990000|2024-07-31 03:36:30|41589.4|41569.4|41587.1|41567.1|41592.1|41572.1|41587.1|41567.1|1
1722397000000|2024-07-31 03:36:40|41591|41571|41592.1|41572.1|41592.1|41572.1|41587.1|41567.1|0
1722397020000|2024-07-31 03:37:00|41591|41571|41584.6|41564.6|41591|41571|41584.6|41564.6|3
1722397030000|2024-07-31 03:37:10|41586|41566|41586|41566|41586|41566|41586|41566|0
1722397040000|2024-07-31 03:37:20|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|0
1722397050000|2024-07-31 03:37:30|41586|41566|41586|41566|41586|41566|41586|41566|2
1722397060000|2024-07-31 03:37:40|41584.6|41564.6|41586|41566|41586|41566|41584.6|41564.6|0
1722397070000|2024-07-31 03:37:50|41587.1|41567.1|41586|41566|41587.1|41567.1|41586|41566|1
1722397090000|2024-07-31 03:38:10|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|0
1722397100000|2024-07-31 03:38:20|||||||||3
1722397120000|2024-07-31 03:38:40|41581|41561|41581|41561|41581|41561|41581|41561|4
1722397140000|2024-07-31 03:39:00|41579.6|41559.6|41581|41561|41581|41561|41578.5|41558.5|2
1722397150000|2024-07-31 03:39:10|41582.1|41562.1|41581|41561|41582.1|41562.1|41581|41561|2
1722397160000|2024-07-31 03:39:20|41582.1|41562.1|41581|41561|41582.1|41562.1|41579.6|41559.6|1
1722397170000|2024-07-31 03:39:30|41582.1|41562.1|41581|41561|41582.1|41562.1|41581|41561|0
1722397180000|2024-07-31 03:39:40|41579.9|41559.9|41578.5|41558.5|41581|41561|41577.1|41557.1|5
1722397190000|2024-07-31 03:39:50|41579.6|41559.6|41581|41561|41581|41561|41579.6|41559.6|2
1722397200000|2024-07-31 03:40:00|41583.5|41563.5|41584.6|41564.6|41584.6|41564.6|41583.5|41563.5|1
1722397210000|2024-07-31 03:40:10|41583.5|41563.5|41584.6|41564.6|41585.8|41565.8|41582.1|41562.1|0
1722397220000|2024-07-31 03:40:20|41582.1|41562.1|41587.1|41567.1|41587.1|41567.1|41582.1|41562.1|1
1722397240000|2024-07-31 03:40:40|41588.5|41568.5|41586|41566|41588.5|41568.5|41586|41566|1
1722397260000|2024-07-31 03:41:00|41584.9|41564.9|41581|41561|41584.9|41564.9|41579.9|41559.9|0
1722397270000|2024-07-31 03:41:10|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41581|41561|26
1722397280000|2024-07-31 03:41:20|41581|41561|41581|41561|41581|41561|41581|41561|0
1722397290000|2024-07-31 03:41:30|41582.1|41562.1|41583.5|41563.5|41583.5|41563.5|41581|41561|1
1722397300000|2024-07-31 03:41:40|41582.1|41562.1|41583.5|41563.5|41583.5|41563.5|41582.1|41562.1|15
1722397310000|2024-07-31 03:41:50|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|26
1722397330000|2024-07-31 03:42:10|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|0
1722397340000|2024-07-31 03:42:20|41579.6|41559.6|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|2
1722397350000|2024-07-31 03:42:30|41574.9|41554.9|41573.5|41553.5|41574.9|41554.9|41573.5|41553.5|1
1722397360000|2024-07-31 03:42:40|41572.1|41552.1|41573.5|41553.5|41573.5|41553.5|41571|41551|1
1722397370000|2024-07-31 03:42:50|41572.2|41552.2|41568.5|41548.5|41572.2|41552.2|41568.5|41548.5|2
1722397380000|2024-07-31 03:43:00|41569.7|41549.7|41573.5|41553.5|41573.5|41553.5|41569.7|41549.7|0
1722397390000|2024-07-31 03:43:10|41572.2|41552.2|41573.5|41553.5|41573.5|41553.5|41572.2|41552.2|0
1722397400000|2024-07-31 03:43:20|41572.2|41552.2|41573.5|41553.5|41573.5|41553.5|41572.2|41552.2|1
1722397420000|2024-07-31 03:43:40|41574.7|41554.7|41576|41556|41576|41556|41574.7|41554.7|2
1722397440000|2024-07-31 03:44:00|41574.7|41554.7|41568.5|41548.5|41574.7|41554.7|41568.5|41548.5|2
1722397460000|2024-07-31 03:44:20|41569.9|41549.9|41571|41551|41571|41551|41569.9|41549.9|1
1722397470000|2024-07-31 03:44:30|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|4
1722397480000|2024-07-31 03:44:40|41574.9|41554.9|41573.5|41553.5|41574.9|41554.9|41573.5|41553.5|0
1722397490000|2024-07-31 03:44:50|41578.5|41558.5|41579.7|41559.7|41579.7|41559.7|41578.5|41558.5|5
1722397500000|2024-07-31 03:45:00|41578.5|41558.5|41576|41556|41579.7|41559.7|41576|41556|0
1722397520000|2024-07-31 03:45:20|41581|41561|41581|41561|41581|41561|41581|41561|0
1722397530000|2024-07-31 03:45:30|41582.2|41562.2|41583.5|41563.5|41583.5|41563.5|41582.2|41562.2|3
1722397540000|2024-07-31 03:45:40|41584.7|41564.7|41586|41566|41586|41566|41584.7|41564.7|0
1722397550000|2024-07-31 03:45:50|41584.7|41564.7|41591|41571|41591|41571|41583.5|41563.5|5
1722397560000|2024-07-31 03:46:00|41589.7|41569.7|41591|41571|41593.5|41573.5|41588.5|41568.5|0
1722397570000|2024-07-31 03:46:10|41588.5|41568.5|41591|41571|41592.2|41572.2|41588.5|41568.5|1
1722397580000|2024-07-31 03:46:20|41589.9|41569.9|41591|41571|41591|41571|41589.7|41569.7|0
1722397590000|2024-07-31 03:46:30|41588.5|41568.5|41591|41571|41591|41571|41587.2|41567.2|4
1722397600000|2024-07-31 03:46:40|41589.9|41569.9|41591|41571|41591|41571|41589.7|41569.7|0
1722397610000|2024-07-31 03:46:50|41589.9|41569.9|41591|41571|41591|41571|41588.5|41568.5|0
1722397620000|2024-07-31 03:47:00|41589.9|41569.9|41588.8|41568.8|41589.9|41569.9|41588.8|41568.8|0
1722397630000|2024-07-31 03:47:10|41586|41566|41586|41566|41586|41566|41586|41566|0
1722397650000|2024-07-31 03:47:30|41584.9|41564.9|41581|41561|41584.9|41564.9|41581|41561|2
1722397680000|2024-07-31 03:48:00|41576|41556|41576|41556|41576|41556|41576|41556|1
1722397700000|2024-07-31 03:48:20|41574.9|41554.9|41572.2|41552.2|41574.9|41554.9|41571|41551|2
1722397710000|2024-07-31 03:48:30|41573.5|41553.5|41559.9|41539.9|41573.5|41553.5|41559.9|41539.9|8
1722397720000|2024-07-31 03:48:40|41557.4|41537.4|41556|41536|41557.4|41537.4|41556|41536|6
1722397730000|2024-07-31 03:48:50|41557.2|41537.2|41556|41536|41558.5|41538.5|41556|41536|3
1722397740000|2024-07-31 03:49:00|||||||||2
1722397750000|2024-07-31 03:49:10|||||||||2
1722397760000|2024-07-31 03:49:20|41553.5|41533.5|41556|41536|41556|41536|41553.5|41533.5|4
1722397770000|2024-07-31 03:49:30|41554.9|41534.9|41551|41531|41556|41536|41551|41531|6
1722397780000|2024-07-31 03:49:40|41549.9|41529.9|41544.7|41524.7|41549.9|41529.9|41544.7|41524.7|6
1722397790000|2024-07-31 03:49:50|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|4
1722397800000|2024-07-31 03:50:00|41546|41526|41546|41526|41546|41526|41546|41526|2
1722397810000|2024-07-31 03:50:10|41544.7|41524.7|41543.5|41523.5|41544.7|41524.7|41543.5|41523.5|1
1722397820000|2024-07-31 03:50:20|41543.6|41523.6|41541.1|41521.1|41543.6|41523.6|41541.1|41521.1|4
1722397840000|2024-07-31 03:50:40|41539.7|41519.7|41541.1|41521.1|41541.1|41521.1|41539.7|41519.7|1
1722397850000|2024-07-31 03:50:50|41542.2|41522.2|41543.6|41523.6|41543.6|41523.6|41542.2|41522.2|1
1722397860000|2024-07-31 03:51:00|41546.1|41526.1|41546.1|41526.1|41547.4|41527.4|41543.6|41523.6|3
1722397870000|2024-07-31 03:51:10|41544.7|41524.7|41546.1|41526.1|41546.1|41526.1|41543.6|41523.6|2
1722397890000|2024-07-31 03:51:30|41543.6|41523.6|41542.2|41522.2|41546.1|41526.1|41542.2|41522.2|0
1722397900000|2024-07-31 03:51:40|41543.6|41523.6|41546.1|41526.1|41546.1|41526.1|41543.6|41523.6|2
1722397930000|2024-07-31 03:52:10|||||||||2
1722397970000|2024-07-31 03:52:50|41547.4|41527.4|41546.1|41526.1|41547.4|41527.4|41546.1|41526.1|0
1722397980000|2024-07-31 03:53:00|41547.4|41527.4|41551.1|41531.1|41551.1|41531.1|41546.1|41526.1|2
1722398000000|2024-07-31 03:53:20|41552.2|41532.2|41552.2|41532.2|41553.6|41533.6|41552.2|41532.2|1
1722398010000|2024-07-31 03:53:30|41556.1|41536.1|41552.2|41532.2|41556.1|41536.1|41552.2|41532.2|1
1722398020000|2024-07-31 03:53:40|41551.1|41531.1|41556.1|41536.1|41556.1|41536.1|41551.1|41531.1|6
1722398040000|2024-07-31 03:54:00|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41556.1|41536.1|1
1722398050000|2024-07-31 03:54:10|41556.1|41536.1|41556.1|41536.1|41557.4|41537.4|41556.1|41536.1|1
1722398090000|2024-07-31 03:54:50|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|4
1722398100000|2024-07-31 03:55:00|41559.7|41539.7|41563.3|41543.3|41563.3|41543.3|41559.7|41539.7|0
1722398110000|2024-07-31 03:55:10|41566.1|41546.1|41569.7|41549.7|41573.3|41553.3|41566.1|41546.1|3
1722398120000|2024-07-31 03:55:20|41570.8|41550.8|41570.8|41550.8|41572.2|41552.2|41570.8|41550.8|1
1722398130000|2024-07-31 03:55:30|41574.7|41554.7|41576.1|41556.1|41576.1|41556.1|41574.7|41554.7|1
1722398140000|2024-07-31 03:55:40|41574.7|41554.7|41576.1|41556.1|41576.1|41556.1|41574.7|41554.7|0
1722398160000|2024-07-31 03:56:00|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|0
1722398170000|2024-07-31 03:56:10|41573.6|41553.6|41576.1|41556.1|41577.2|41557.2|41573.3|41553.3|6
1722398180000|2024-07-31 03:56:20|41578.3|41558.3|41581.1|41561.1|41586.1|41566.1|41577.2|41557.2|0
1722398190000|2024-07-31 03:56:30|41582.2|41562.2|41589.7|41569.7|41589.7|41569.7|41582.2|41562.2|10
1722398200000|2024-07-31 03:56:40|41588.4|41568.4|41601.1|41581.1|41601.1|41581.1|41588.4|41568.4|6
1722398210000|2024-07-31 03:56:50|41597.2|41577.2|41593.4|41573.4|41601.1|41581.1|41592.4|41572.4|5
1722398220000|2024-07-31 03:57:00|41594.7|41574.7|41581.1|41561.1|41594.7|41574.7|41581.1|41561.1|7
1722398230000|2024-07-31 03:57:10|41579.7|41559.7|41585.9|41565.9|41585.9|41565.9|41572.2|41552.2|16
1722398240000|2024-07-31 03:57:20|41587.2|41567.2|41586.1|41566.1|41587.2|41567.2|41583.4|41563.4|3
1722398250000|2024-07-31 03:57:30|41583.4|41563.4|41579.7|41559.7|41584.7|41564.7|41579.7|41559.7|0
1722398260000|2024-07-31 03:57:40|41581.1|41561.1|41578.4|41558.4|41583.4|41563.4|41578.4|41558.4|4
1722398270000|2024-07-31 03:57:50|41579.7|41559.7|41577.2|41557.2|41579.7|41559.7|41577.2|41557.2|0
1722398280000|2024-07-31 03:58:00|41576.1|41556.1|41573.4|41553.4|41576.1|41556.1|41571.1|41551.1|5
1722398290000|2024-07-31 03:58:10|41576.1|41556.1|41572.2|41552.2|41576.1|41556.1|41572.2|41552.2|2
1722398300000|2024-07-31 03:58:20|41571.1|41551.1|41561.1|41541.1|41571.1|41551.1|41561.1|41541.1|1
1722398310000|2024-07-31 03:58:30|41566.1|41546.1|41571.1|41551.1|41576.1|41556.1|41566.1|41546.1|7
1722398320000|2024-07-31 03:58:40|41569.7|41549.7|41581.1|41561.1|41581.1|41561.1|41568.4|41548.4|14
1722398330000|2024-07-31 03:58:50|41577.5|41557.5|41578.6|41558.6|41578.6|41558.6|41577.2|41557.2|3
1722398340000|2024-07-31 03:59:00|41586.1|41566.1|41592.5|41572.5|41592.5|41572.5|41586.1|41566.1|10
1722398350000|2024-07-31 03:59:10|41591.1|41571.1|41599.7|41579.7|41599.7|41579.7|41591.1|41571.1|20
1722398360000|2024-07-31 03:59:20|41602|41582|41612.5|41592.5|41612.5|41592.5|41602|41582|11
1722398370000|2024-07-31 03:59:30|41611.1|41591.1|41616.1|41596.1|41616.1|41596.1|41611.1|41591.1|7
1722398380000|2024-07-31 03:59:40|41614.7|41594.7|41613.4|41593.4|41616.1|41596.1|41609.7|41589.7|25
1722398390000|2024-07-31 03:59:50|41614.7|41594.7|41609.7|41589.7|41614.7|41594.7|41607.5|41587.5|1
1722398400000|2024-07-31 04:00:00|41611.1|41591.1|41596.1|41576.1|41611.1|41591.1|41596.1|41576.1|12
1722398410000|2024-07-31 04:00:10|41593.8|41573.8|41586.1|41566.1|41595|41575|41584.7|41564.7|4
1722398420000|2024-07-31 04:00:20|41584.7|41564.7|41566.1|41546.1|41584.7|41564.7|41566.1|41546.1|8
1722398430000|2024-07-31 04:00:30|41562.2|41542.2|41566.1|41546.1|41566.1|41546.1|41559.7|41539.7|11
1722398440000|2024-07-31 04:00:40|41567.2|41547.2|41576.1|41556.1|41576.1|41556.1|41567.2|41547.2|6
1722398450000|2024-07-31 04:00:50|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|0
1722398460000|2024-07-31 04:01:00|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|1
1722398470000|2024-07-31 04:01:10|41582.2|41562.2|41592.5|41572.5|41592.5|41572.5|41582.2|41562.2|0
1722398480000|2024-07-31 04:01:20|41591.1|41571.1|41586.1|41566.1|41591.1|41571.1|41586.1|41566.1|2
1722398490000|2024-07-31 04:01:30|41591.1|41571.1|41592.2|41572.2|41595|41575|41591.1|41571.1|2
1722398500000|2024-07-31 04:01:40|41593.4|41573.4|41596.1|41576.1|41596.1|41576.1|41593.4|41573.4|1
1722398510000|2024-07-31 04:01:50|41594.7|41574.7|41590.9|41570.9|41596.1|41576.1|41590.9|41570.9|2
1722398520000|2024-07-31 04:02:00|41589.7|41569.7|41581.1|41561.1|41589.7|41569.7|41581.1|41561.1|3
1722398530000|2024-07-31 04:02:10|41577.2|41557.2|41576.1|41556.1|41581.1|41561.1|41576.1|41556.1|1
1722398560000|2024-07-31 04:02:40|41574.7|41554.7|41581.1|41561.1|41581.1|41561.1|41574.7|41554.7|5
1722398570000|2024-07-31 04:02:50|41585|41565|41586.1|41566.1|41586.1|41566.1|41585|41565|0
1722398580000|2024-07-31 04:03:00|41588.4|41568.4|41586.1|41566.1|41589.7|41569.7|41586.1|41566.1|0
1722398600000|2024-07-31 04:03:20|41587.2|41567.2|41586.1|41566.1|41587.2|41567.2|41586.1|41566.1|0
1722398610000|2024-07-31 04:03:30|41584.7|41564.7|41582.2|41562.2|41584.7|41564.7|41582.2|41562.2|0
1722398620000|2024-07-31 04:03:40|41584.7|41564.7|41582.2|41562.2|41586.1|41566.1|41582.2|41562.2|0
1722398630000|2024-07-31 04:03:50|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|0
1722398640000|2024-07-31 04:04:00|41586.1|41566.1|41584.8|41564.8|41586.1|41566.1|41584.8|41564.8|1
1722398650000|2024-07-31 04:04:10|41583.6|41563.6|41581.1|41561.1|41583.6|41563.6|41581.1|41561.1|7
1722398660000|2024-07-31 04:04:20|41582.3|41562.3|41584.8|41564.8|41584.8|41564.8|41582.3|41562.3|0
1722398680000|2024-07-31 04:04:40|41583.6|41563.6|41587.3|41567.3|41587.3|41567.3|41583.6|41563.6|15
1722398690000|2024-07-31 04:04:50|41591.1|41571.1|41596.1|41576.1|41596.1|41576.1|41591.1|41571.1|1
1722398700000|2024-07-31 04:05:00|41599.8|41579.8|41596.1|41576.1|41601.1|41581.1|41594.8|41574.8|2
1722398710000|2024-07-31 04:05:10|41597.3|41577.3|41598.6|41578.6|41598.6|41578.6|41597.3|41577.3|0
1722398720000|2024-07-31 04:05:20|41601.1|41581.1|41602.3|41582.3|41602.3|41582.3|41601.1|41581.1|3
1722398730000|2024-07-31 04:05:30|41606.1|41586.1|41602.3|41582.3|41606.1|41586.1|41602.3|41582.3|0
1722398740000|2024-07-31 04:05:40|41601.1|41581.1|41602.3|41582.3|41602.3|41582.3|41598.6|41578.6|3
1722398760000|2024-07-31 04:06:00|41599.8|41579.8|41597.3|41577.3|41599.8|41579.8|41597.3|41577.3|9
1722398770000|2024-07-31 04:06:10|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|0
1722398780000|2024-07-31 04:06:20|41600.9|41580.9|41599.8|41579.8|41600.9|41580.9|41599.8|41579.8|0
1722398790000|2024-07-31 04:06:30|41597.3|41577.3|41595|41575|41597.3|41577.3|41595|41575|0
1722398800000|2024-07-31 04:06:40|41596.1|41576.1|41596.1|41576.1|41596.1|41576.1|41596.1|41576.1|1
1722398810000|2024-07-31 04:06:50|41594.8|41574.8|41596.1|41576.1|41596.1|41576.1|41592.5|41572.5|1
1722398820000|2024-07-31 04:07:00|41595|41575|41592.5|41572.5|41595|41575|41592.5|41572.5|0
1722398830000|2024-07-31 04:07:10|41593.6|41573.6|41592.5|41572.5|41593.6|41573.6|41592.5|41572.5|0
1722398840000|2024-07-31 04:07:20|41596.1|41576.1|41591.1|41571.1|41596.1|41576.1|41591.1|41571.1|0
1722398850000|2024-07-31 04:07:30|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|0
1722398860000|2024-07-31 04:07:40|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|1
1722398870000|2024-07-31 04:07:50|||||||||1
1722398890000|2024-07-31 04:08:10|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|0
1722398900000|2024-07-31 04:08:20|41587.3|41567.3|41586.1|41566.1|41587.3|41567.3|41586.1|41566.1|0
1722398910000|2024-07-31 04:08:30|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|0
1722398940000|2024-07-31 04:09:00|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|0
1722398960000|2024-07-31 04:09:20|41591.1|41571.1|41591.1|41571.1|41592.3|41572.3|41591.1|41571.1|1
1722398980000|2024-07-31 04:09:40|41592.3|41572.3|41591.1|41571.1|41592.3|41572.3|41591.1|41571.1|0
1722398990000|2024-07-31 04:09:50|41587.3|41567.3|41587.3|41567.3|41592.3|41572.3|41587.3|41567.3|3
1722399000000|2024-07-31 04:10:00|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|4
1722399010000|2024-07-31 04:10:10|41583.6|41563.6|41582.3|41562.3|41583.6|41563.6|41582.3|41562.3|0
1722399020000|2024-07-31 04:10:20|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|2
1722399030000|2024-07-31 04:10:30|41586.1|41566.1|41587.3|41567.3|41587.3|41567.3|41586.1|41566.1|0
1722399050000|2024-07-31 04:10:50|41588.4|41568.4|41587.3|41567.3|41588.4|41568.4|41587.3|41567.3|1
1722399060000|2024-07-31 04:11:00|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|41586.1|41566.1|2
1722399070000|2024-07-31 04:11:10|41581.1|41561.1|41577.5|41557.5|41581.1|41561.1|41577.5|41557.5|0
1722399080000|2024-07-31 04:11:20|41575|41555|41571.2|41551.2|41575|41555|41571.2|41551.2|3
1722399100000|2024-07-31 04:11:40|||||||||1
1722399110000|2024-07-31 04:11:50|41573.7|41553.7|41576.2|41556.2|41576.2|41556.2|41573.7|41553.7|0
1722399120000|2024-07-31 04:12:00|41577.3|41557.3|41576.2|41556.2|41577.3|41557.3|41576.2|41556.2|0
1722399140000|2024-07-31 04:12:20|41573.7|41553.7|41572.3|41552.3|41573.7|41553.7|41572.3|41552.3|0
1722399150000|2024-07-31 04:12:30|41573.7|41553.7|41572.3|41552.3|41573.7|41553.7|41572.3|41552.3|0
1722399170000|2024-07-31 04:12:50|||||||||1
1722399180000|2024-07-31 04:13:00|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|41571.2|41551.2|0
1722399190000|2024-07-31 04:13:10|41569.8|41549.8|41572.3|41552.3|41572.3|41552.3|41567.3|41547.3|2
1722399200000|2024-07-31 04:13:20|||||||||1
1722399210000|2024-07-31 04:13:30|41573.4|41553.4|41574.8|41554.8|41575.9|41555.9|41573.4|41553.4|0
1722399220000|2024-07-31 04:13:40|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|0
1722399230000|2024-07-31 04:13:50|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|0
1722399240000|2024-07-31 04:14:00|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|0
1722399250000|2024-07-31 04:14:10|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|0
1722399260000|2024-07-31 04:14:20|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|41578.7|41558.7|1
1722399270000|2024-07-31 04:14:30|41580|41560|41579.8|41559.8|41581.2|41561.2|41579.8|41559.8|1
1722399280000|2024-07-31 04:14:40|41581.2|41561.2|41579.8|41559.8|41581.2|41561.2|41579.8|41559.8|0
1722399290000|2024-07-31 04:14:50|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|41579.8|41559.8|1
1722399300000|2024-07-31 04:15:00|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|41582.3|41562.3|0
1722399310000|2024-07-31 04:15:10|41581.2|41561.2|41586.2|41566.2|41586.2|41566.2|41581.2|41561.2|0
1722399330000|2024-07-31 04:15:30|41587.3|41567.3|41586.2|41566.2|41587.3|41567.3|41586.2|41566.2|0
1722399340000|2024-07-31 04:15:40|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|41586.2|41566.2|1
1722399350000|2024-07-31 04:15:50|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|0
1722399360000|2024-07-31 04:16:00|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|2
1722399370000|2024-07-31 04:16:10|41588.4|41568.4|41591.2|41571.2|41591.2|41571.2|41588.4|41568.4|5
1722399380000|2024-07-31 04:16:20|41588.4|41568.4|41592.3|41572.3|41592.3|41572.3|41588.4|41568.4|0
1722399390000|2024-07-31 04:16:30|||||||||1
1722399410000|2024-07-31 04:16:50|||||||||2
1722399420000|2024-07-31 04:17:00|41591.2|41571.2|41591.2|41571.2|41591.2|41571.2|41590|41570|1
1722399430000|2024-07-31 04:17:10|41592.3|41572.3|41591.2|41571.2|41592.3|41572.3|41588.4|41568.4|2
1722399440000|2024-07-31 04:17:20|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|0
1722399450000|2024-07-31 04:17:30|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|0
1722399460000|2024-07-31 04:17:40|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|0
1722399470000|2024-07-31 04:17:50|41584.8|41564.8|41587.3|41567.3|41587.3|41567.3|41584.8|41564.8|3
1722399480000|2024-07-31 04:18:00|41588.5|41568.5|41587.3|41567.3|41588.5|41568.5|41587.3|41567.3|0
1722399490000|2024-07-31 04:18:10|41588.5|41568.5|41592.3|41572.3|41592.3|41572.3|41588.5|41568.5|4
1722399500000|2024-07-31 04:18:20|41593.5|41573.5|41594.8|41574.8|41594.8|41574.8|41593.5|41573.5|1
1722399510000|2024-07-31 04:18:30|41592.3|41572.3|41593.5|41573.5|41593.5|41573.5|41592.3|41572.3|0
1722399520000|2024-07-31 04:18:40|41594.8|41574.8|41597.3|41577.3|41597.3|41577.3|41594.8|41574.8|0
1722399550000|2024-07-31 04:19:10|||||||||1
1722399560000|2024-07-31 04:19:20|41599.6|41579.6|41603.5|41583.5|41603.5|41583.5|41599.6|41579.6|1
1722399570000|2024-07-31 04:19:30|41604.6|41584.6|41607.3|41587.3|41607.3|41587.3|41604.6|41584.6|5
1722399580000|2024-07-31 04:19:40|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|41608.5|41588.5|1
1722399590000|2024-07-31 04:19:50|41609.8|41589.8|41606.2|41586.2|41609.8|41589.8|41606.2|41586.2|1
1722399600000|2024-07-31 04:20:00|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|0
1722399610000|2024-07-31 04:20:10|41603.7|41583.7|41602.3|41582.3|41603.7|41583.7|41602.3|41582.3|0
1722399620000|2024-07-31 04:20:20|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|1
1722399630000|2024-07-31 04:20:30|41607.3|41587.3|41607.3|41587.3|41607.3|41587.3|41606.2|41586.2|0
1722399640000|2024-07-31 04:20:40|41606.2|41586.2|41607.3|41587.3|41607.3|41587.3|41606.2|41586.2|3
1722399650000|2024-07-31 04:20:50|41608.5|41588.5|41607.3|41587.3|41608.7|41588.7|41607.3|41587.3|7
1722399660000|2024-07-31 04:21:00|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|0
1722399670000|2024-07-31 04:21:10|41608.5|41588.5|41606.2|41586.2|41611|41591|41606.2|41586.2|2
1722399680000|2024-07-31 04:21:20|41608.5|41588.5|41612.3|41592.3|41612.3|41592.3|41608.5|41588.5|0
1722399690000|2024-07-31 04:21:30|41611.2|41591.2|41612.3|41592.3|41612.3|41592.3|41607.3|41587.3|1
1722399700000|2024-07-31 04:21:40|41611.2|41591.2|41608.5|41588.5|41611.2|41591.2|41608.5|41588.5|2
1722399710000|2024-07-31 04:21:50|41609.8|41589.8|41611.2|41591.2|41611.2|41591.2|41608.5|41588.5|2
1722399720000|2024-07-31 04:22:00|41608.5|41588.5|41607.3|41587.3|41608.7|41588.7|41607.3|41587.3|1
1722399750000|2024-07-31 04:22:30|41606|41586|41603.7|41583.7|41606|41586|41603.7|41583.7|0
1722399760000|2024-07-31 04:22:40|41604.8|41584.8|41603.7|41583.7|41604.8|41584.8|41603.7|41583.7|0
1722399770000|2024-07-31 04:22:50|41601.2|41581.2|41599.8|41579.8|41601.2|41581.2|41599.8|41579.8|0
1722399780000|2024-07-31 04:23:00|41598.5|41578.5|41594.8|41574.8|41599.8|41579.8|41594.8|41574.8|0
1722399790000|2024-07-31 04:23:10|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|3
1722399800000|2024-07-31 04:23:20|41597.3|41577.3|41598.7|41578.7|41598.7|41578.7|41597.3|41577.3|0
1722399830000|2024-07-31 04:23:50|41600.1|41580.1|41598.7|41578.7|41600.1|41580.1|41598.7|41578.7|0
1722399840000|2024-07-31 04:24:00|41597.6|41577.6|41599.8|41579.8|41599.8|41579.8|41596.2|41576.2|1
1722399850000|2024-07-31 04:24:10|41597.3|41577.3|41596.2|41576.2|41597.3|41577.3|41596.2|41576.2|0
1722399870000|2024-07-31 04:24:30|41597.3|41577.3|41596.2|41576.2|41599.8|41579.8|41596.2|41576.2|0
1722399880000|2024-07-31 04:24:40|41598.7|41578.7|41596.2|41576.2|41599.8|41579.8|41596.2|41576.2|0
1722399890000|2024-07-31 04:24:50|41599.8|41579.8|41597.3|41577.3|41599.8|41579.8|41596.2|41576.2|0
1722399900000|2024-07-31 04:25:00|41596.2|41576.2|41594.9|41574.9|41596.2|41576.2|41594.9|41574.9|0
1722399910000|2024-07-31 04:25:10|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|3
1722399930000|2024-07-31 04:25:30|41597.6|41577.6|41603.7|41583.7|41603.7|41583.7|41597.6|41577.6|0
1722399950000|2024-07-31 04:25:50|41602.4|41582.4|41601.2|41581.2|41604.9|41584.9|41601.2|41581.2|1
1722399980000|2024-07-31 04:26:20|41599.9|41579.9|41597.4|41577.4|41599.9|41579.9|41597.4|41577.4|0
1722399990000|2024-07-31 04:26:30|41598.5|41578.5|41596.2|41576.2|41599.9|41579.9|41596.2|41576.2|2
1722400000000|2024-07-31 04:26:40|41597.4|41577.4|41596.2|41576.2|41597.4|41577.4|41596.2|41576.2|0
1722400030000|2024-07-31 04:27:10|41595.1|41575.1|41589.9|41569.9|41595.1|41575.1|41589.9|41569.9|3
1722400040000|2024-07-31 04:27:20|41588.7|41568.7|41586.2|41566.2|41588.7|41568.7|41586.2|41566.2|0
1722400050000|2024-07-31 04:27:30|41585.1|41565.1|41581.2|41561.2|41585.1|41565.1|41581.2|41561.2|0
1722400080000|2024-07-31 04:28:00|41580.1|41560.1|41577.4|41557.4|41580.1|41560.1|41577.4|41557.4|6
1722400090000|2024-07-31 04:28:10|41572.4|41552.4|41577.4|41557.4|41577.4|41557.4|41572.4|41552.4|1
1722400100000|2024-07-31 04:28:20|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|1
1722400110000|2024-07-31 04:28:30|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|41577.4|41557.4|1
1722400120000|2024-07-31 04:28:40|41578.5|41558.5|41581.2|41561.2|41581.2|41561.2|41577.4|41557.4|0
1722400130000|2024-07-31 04:28:50|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|1
1722400140000|2024-07-31 04:29:00|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|0
1722400160000|2024-07-31 04:29:20|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|0
1722400170000|2024-07-31 04:29:30|41583.5|41563.5|41586.2|41566.2|41586.2|41566.2|41583.5|41563.5|0
1722400180000|2024-07-31 04:29:40|41587.4|41567.4|41586|41566|41587.4|41567.4|41586|41566|6
1722400190000|2024-07-31 04:29:50|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|0
1722400200000|2024-07-31 04:30:00|41586|41566|41586|41566|41587.4|41567.4|41586|41566|1
1722400210000|2024-07-31 04:30:10|41589.9|41569.9|41586.2|41566.2|41589.9|41569.9|41586.2|41566.2|3
1722400220000|2024-07-31 04:30:20|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|41587.4|41567.4|1
1722400240000|2024-07-31 04:30:40|||||||||4
1722400250000|2024-07-31 04:30:50|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|0
1722400260000|2024-07-31 04:31:00|41586.2|41566.2|41557.4|41537.4|41586.2|41566.2|41552.4|41532.4|57
1722400270000|2024-07-31 04:31:10|41558.5|41538.5|41561|41541|41561|41541|41558.5|41538.5|2
1722400280000|2024-07-31 04:31:20|41559.9|41539.9|41562.1|41542.1|41562.1|41542.1|41559.9|41539.9|0
1722400290000|2024-07-31 04:31:30|41561|41541|41566|41546|41566|41546|41561|41541|53
1722400300000|2024-07-31 04:31:40|41564.9|41544.9|41559.9|41539.9|41564.9|41544.9|41559.9|41539.9|1
1722400310000|2024-07-31 04:31:50|41557.6|41537.6|41556.2|41536.2|41557.6|41537.6|41552.6|41532.6|0
1722400320000|2024-07-31 04:32:00|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41556.2|41536.2|0
1722400330000|2024-07-31 04:32:10|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|0
1722400340000|2024-07-31 04:32:20|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41558.5|41538.5|3
1722400350000|2024-07-31 04:32:30|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|0
1722400360000|2024-07-31 04:32:40|41562.4|41542.4|41558.5|41538.5|41562.4|41542.4|41558.5|41538.5|2
1722400380000|2024-07-31 04:33:00|41557.2|41537.2|41552.2|41532.2|41557.2|41537.2|41552.2|41532.2|0
1722400400000|2024-07-31 04:33:20|41553.5|41533.5|41552.2|41532.2|41553.5|41533.5|41552.2|41532.2|0
1722400410000|2024-07-31 04:33:30|41553.5|41533.5|41552.2|41532.2|41553.5|41533.5|41552.2|41532.2|0
1722400420000|2024-07-31 04:33:40|41553.5|41533.5|41554.7|41534.7|41554.7|41534.7|41553.5|41533.5|6
1722400430000|2024-07-31 04:33:50|41556|41536|41556|41536|41556|41536|41556|41536|0
1722400450000|2024-07-31 04:34:10|41557.2|41537.2|41557.4|41537.4|41558.5|41538.5|41557.2|41537.2|0
1722400460000|2024-07-31 04:34:20|41556|41536|41548.5|41528.5|41556|41536|41547.4|41527.4|4
1722400480000|2024-07-31 04:34:40|41547.4|41527.4|41544.9|41524.9|41548.5|41528.5|41544.9|41524.9|0
1722400490000|2024-07-31 04:34:50|41544.7|41524.7|41548.5|41528.5|41548.5|41528.5|41544.7|41524.7|1
1722400510000|2024-07-31 04:35:10|||||||||13
1722400520000|2024-07-31 04:35:20|41549.7|41529.7|41551|41531|41551|41531|41549.7|41529.7|0
1722400530000|2024-07-31 04:35:30|||||||||1
1722400550000|2024-07-31 04:35:50|41553.5|41533.5|41553.5|41533.5|41553.5|41533.5|41553.5|41533.5|0
1722400570000|2024-07-31 04:36:10|41554.7|41534.7|41554.9|41534.9|41556|41536|41554.7|41534.7|0
1722400580000|2024-07-31 04:36:20|41553.5|41533.5|41556|41536|41556|41536|41553.5|41533.5|0
1722400590000|2024-07-31 04:36:30|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|0
1722400600000|2024-07-31 04:36:40|||||||||1
1722400610000|2024-07-31 04:36:50|41556|41536|41556|41536|41556|41536|41556|41536|1
1722400650000|2024-07-31 04:37:30|41554.9|41534.9|41553.5|41533.5|41554.9|41534.9|41553.5|41533.5|1
1722400670000|2024-07-31 04:37:50|41552.4|41532.4|41548.3|41528.3|41552.4|41532.4|41548.3|41528.3|2
1722400680000|2024-07-31 04:38:00|41549.7|41529.7|41547.4|41527.4|41549.7|41529.7|41547.2|41527.2|3
1722400690000|2024-07-31 04:38:10|41546|41526|41546|41526|41548.5|41528.5|41546|41526|1
1722400700000|2024-07-31 04:38:20|41548.5|41528.5|41547.4|41527.4|41548.5|41528.5|41546|41526|0
1722400710000|2024-07-31 04:38:30|41546|41526|41546|41526|41546|41526|41546|41526|0
1722400740000|2024-07-31 04:39:00|41546.1|41526.1|41552.2|41532.2|41552.2|41532.2|41546.1|41526.1|2
1722400750000|2024-07-31 04:39:10|41553.6|41533.6|41554.7|41534.7|41554.7|41534.7|41553.6|41533.6|0
1722400760000|2024-07-31 04:39:20|41556.1|41536.1|41558.8|41538.8|41558.8|41538.8|41556.1|41536.1|2
1722400770000|2024-07-31 04:39:30|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|0
1722400790000|2024-07-31 04:39:50|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41557.4|41537.4|0
1722400800000|2024-07-31 04:40:00|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41557.4|41537.4|1
1722400810000|2024-07-31 04:40:10|41558.8|41538.8|41557.4|41537.4|41558.8|41538.8|41557.4|41537.4|0
1722400820000|2024-07-31 04:40:20|41558.6|41538.6|41557.4|41537.4|41558.6|41538.6|41557.4|41537.4|0
1722400830000|2024-07-31 04:40:30|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|0
1722400840000|2024-07-31 04:40:40|41558.6|41538.6|41559.9|41539.9|41559.9|41539.9|41558.6|41538.6|0
1722400850000|2024-07-31 04:40:50|41558.8|41538.8|41561.3|41541.3|41561.3|41541.3|41558.6|41538.6|1
1722400860000|2024-07-31 04:41:00|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|2
1722400870000|2024-07-31 04:41:10|41567.4|41547.4|41568.6|41548.6|41568.6|41548.6|41567.4|41547.4|1
1722400880000|2024-07-31 04:41:20|41571.1|41551.1|41572.4|41552.4|41573.8|41553.8|41571.1|41551.1|3
1722400890000|2024-07-31 04:41:30|||||||||1
1722400900000|2024-07-31 04:41:40|41571.1|41551.1|41572.4|41552.4|41572.4|41552.4|41571.1|41551.1|0
1722400910000|2024-07-31 04:41:50|41571.3|41551.3|41567.4|41547.4|41571.3|41551.3|41567.4|41547.4|0
1722400920000|2024-07-31 04:42:00|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|1
1722400930000|2024-07-31 04:42:10|||||||||1
1722400940000|2024-07-31 04:42:20|41564.9|41544.9|41568.8|41548.8|41568.8|41548.8|41563.6|41543.6|0
1722400950000|2024-07-31 04:42:30|41571.1|41551.1|41571.3|41551.3|41571.3|41551.3|41569.9|41549.9|1
1722400960000|2024-07-31 04:42:40|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41567.4|41547.4|7
1722400970000|2024-07-31 04:42:50|41573.8|41553.8|41572.4|41552.4|41573.8|41553.8|41572.4|41552.4|0
1722400980000|2024-07-31 04:43:00|41571.3|41551.3|41569.9|41549.9|41571.3|41551.3|41569.9|41549.9|0
1722400990000|2024-07-31 04:43:10|41571.3|41551.3|41574.9|41554.9|41574.9|41554.9|41571.3|41551.3|1
1722401010000|2024-07-31 04:43:30|41577.7|41557.7|41580.2|41560.2|41580.2|41560.2|41576.3|41556.3|0
1722401020000|2024-07-31 04:43:40|41577.4|41557.4|41578.8|41558.8|41578.8|41558.8|41577.4|41557.4|0
1722401030000|2024-07-31 04:43:50|41579.9|41559.9|41582.4|41562.4|41582.4|41562.4|41579.9|41559.9|2
1722401040000|2024-07-31 04:44:00|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|41582.4|41562.4|0
1722401050000|2024-07-31 04:44:10|41582.4|41562.4|41582.4|41562.4|41583.8|41563.8|41582.4|41562.4|0
1722401080000|2024-07-31 04:44:40|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|41581.1|41561.1|0
1722401090000|2024-07-31 04:44:50|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41581.1|41561.1|2
1722401100000|2024-07-31 04:45:00|41581.3|41561.3|41579.9|41559.9|41581.3|41561.3|41579.9|41559.9|1
1722401130000|2024-07-31 04:45:30|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|0
1722401140000|2024-07-31 04:45:40|41581.3|41561.3|41579.9|41559.9|41581.3|41561.3|41579.9|41559.9|0
1722401150000|2024-07-31 04:45:50|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|0
1722401160000|2024-07-31 04:46:00|41582.4|41562.4|41581.1|41561.1|41582.4|41562.4|41581.1|41561.1|0
1722401170000|2024-07-31 04:46:10|41579.9|41559.9|41581.1|41561.1|41581.1|41561.1|41579.9|41559.9|0
1722401180000|2024-07-31 04:46:20|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|0
1722401200000|2024-07-31 04:46:40|41583.6|41563.6|41586.3|41566.3|41586.3|41566.3|41583.6|41563.6|2
1722401230000|2024-07-31 04:47:10|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|41588.6|41568.6|2
1722401240000|2024-07-31 04:47:20|41592.5|41572.5|41591.1|41571.1|41592.5|41572.5|41590|41570|5
1722401250000|2024-07-31 04:47:30|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|0
1722401340000|2024-07-31 04:49:00|41592.5|41572.5|41592.5|41572.5|41593.6|41573.6|41592.5|41572.5|4
1722401350000|2024-07-31 04:49:10|41591.1|41571.1|41587.2|41567.2|41591.1|41571.1|41587.2|41567.2|0
1722401360000|2024-07-31 04:49:20|41586.1|41566.1|41587.5|41567.5|41587.5|41567.5|41586.1|41566.1|2
1722401370000|2024-07-31 04:49:30|41583.6|41563.6|41587.5|41567.5|41587.5|41567.5|41583.6|41563.6|2
1722401380000|2024-07-31 04:49:40|41585|41565|41587.5|41567.5|41587.5|41567.5|41583.6|41563.6|0
1722401390000|2024-07-31 04:49:50|41586.3|41566.3|41588.6|41568.6|41588.6|41568.6|41585|41565|0
1722401400000|2024-07-31 04:50:00|41584.7|41564.7|41586.1|41566.1|41586.1|41566.1|41584.7|41564.7|0
1722401410000|2024-07-31 04:50:10|41587.5|41567.5|41588.6|41568.6|41591.1|41571.1|41587.5|41567.5|0
1722401430000|2024-07-31 04:50:30|41583.8|41563.8|41577.7|41557.7|41583.8|41563.8|41577.7|41557.7|9
1722401440000|2024-07-31 04:50:40|41576.3|41556.3|41573.6|41553.6|41576.3|41556.3|41572.5|41552.5|0
1722401450000|2024-07-31 04:50:50|41572.2|41552.2|41571.1|41551.1|41572.2|41552.2|41571.1|41551.1|1
1722401460000|2024-07-31 04:51:00|41570|41550|41568.6|41548.6|41570|41550|41568.6|41548.6|1
1722401480000|2024-07-31 04:51:20|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|2
1722401490000|2024-07-31 04:51:30|41562.2|41542.2|41568.6|41548.6|41568.6|41548.6|41562.2|41542.2|3
1722401520000|2024-07-31 04:52:00|||||||||1
1722401540000|2024-07-31 04:52:20|||||||||6
1722401550000|2024-07-31 04:52:30|41567.2|41547.2|41566.1|41546.1|41571.1|41551.1|41566.1|41546.1|3
1722401560000|2024-07-31 04:52:40|||||||||1
1722401580000|2024-07-31 04:53:00|41567.5|41547.5|41566.1|41546.1|41567.5|41547.5|41566.1|41546.1|0
1722401590000|2024-07-31 04:53:10|41567.5|41547.5|41566.1|41546.1|41567.5|41547.5|41566.1|41546.1|0
1722401600000|2024-07-31 04:53:20|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|4
1722401610000|2024-07-31 04:53:30|41564.8|41544.8|41568.6|41548.6|41568.6|41548.6|41564.8|41544.8|4
1722401620000|2024-07-31 04:53:40|41567.5|41547.5|41559.8|41539.8|41567.5|41547.5|41558.4|41538.4|13
1722401630000|2024-07-31 04:53:50|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|9
1722401640000|2024-07-31 04:54:00|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|1
1722401650000|2024-07-31 04:54:10|41560|41540|41560|41540|41560|41540|41560|41540|0
1722401660000|2024-07-31 04:54:20|41561.1|41541.1|41563.6|41543.6|41563.6|41543.6|41561.1|41541.1|0
1722401670000|2024-07-31 04:54:30|41564.8|41544.8|41566.1|41546.1|41567.5|41547.5|41564.8|41544.8|2
1722401680000|2024-07-31 04:54:40|41567.3|41547.3|41568.6|41548.6|41568.6|41548.6|41567.3|41547.3|1
1722401690000|2024-07-31 04:54:50|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|1
1722401700000|2024-07-31 04:55:00|41571.1|41551.1|41568.6|41548.6|41571.1|41551.1|41568.6|41548.6|1
1722401710000|2024-07-31 04:55:10|41571.1|41551.1|41561.1|41541.1|41571.1|41551.1|41561.1|41541.1|1
1722401720000|2024-07-31 04:55:20|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|0
1722401730000|2024-07-31 04:55:30|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|41564.8|41544.8|1
1722401740000|2024-07-31 04:55:40|41565.9|41545.9|41567.3|41547.3|41567.3|41547.3|41565.9|41545.9|0
1722401750000|2024-07-31 04:55:50|||||||||1
1722401770000|2024-07-31 04:56:10|41569.8|41549.8|41572.5|41552.5|41572.5|41552.5|41569.8|41549.8|3
1722401780000|2024-07-31 04:56:20|41573.6|41553.6|41573.6|41553.6|41577.5|41557.5|41573.6|41553.6|2
1722401790000|2024-07-31 04:56:30|41572.5|41552.5|41571.4|41551.4|41572.5|41552.5|41571.4|41551.4|2
1722401800000|2024-07-31 04:56:40|41567.5|41547.5|41564.8|41544.8|41567.5|41547.5|41564.8|41544.8|0
1722401810000|2024-07-31 04:56:50|41563.6|41543.6|41561.1|41541.1|41563.6|41543.6|41561.1|41541.1|4
1722401830000|2024-07-31 04:57:10|41560|41540|41557.5|41537.5|41560|41540|41557.5|41537.5|0
1722401850000|2024-07-31 04:57:30|41556.1|41536.1|41557.5|41537.5|41557.5|41537.5|41556.1|41536.1|2
1722401870000|2024-07-31 04:57:50|41558.9|41538.9|41562.5|41542.5|41562.5|41542.5|41557.5|41537.5|0
1722401880000|2024-07-31 04:58:00|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41562.5|41542.5|1
1722401890000|2024-07-31 04:58:10|41562.5|41542.5|41565|41545|41565|41545|41562.5|41542.5|10
1722401900000|2024-07-31 04:58:20|41563.6|41543.6|41566.4|41546.4|41566.4|41546.4|41562.5|41542.5|3
1722401910000|2024-07-31 04:58:30|41567.5|41547.5|41568.6|41548.6|41569.8|41549.8|41565|41545|3
1722401920000|2024-07-31 04:58:40|41570|41550|41568.6|41548.6|41570|41550|41568.6|41548.6|0
1722401930000|2024-07-31 04:58:50|41570|41550|41567.5|41547.5|41572.5|41552.5|41567.5|41547.5|1
1722401940000|2024-07-31 04:59:00|41568.6|41548.6|41568.6|41548.6|41568.6|41548.6|41568.6|41548.6|1
1722401950000|2024-07-31 04:59:10|41570|41550|41568.6|41548.6|41571.4|41551.4|41568.6|41548.6|0
1722401960000|2024-07-31 04:59:20|41570|41550|41570|41550|41570|41550|41568.6|41548.6|0
1722401970000|2024-07-31 04:59:30|41568.6|41548.6|41568.6|41548.6|41571.4|41551.4|41568.6|41548.6|0
1722401980000|2024-07-31 04:59:40|41571.4|41551.4|41574.8|41554.8|41574.8|41554.8|41571.4|41551.4|4
1722402000000|2024-07-31 05:00:00|41578.6|41558.6|41566.1|41546.1|41579.8|41559.8|41550|41530|27
1722402010000|2024-07-31 05:00:10|41565|41545|41567.5|41547.5|41570|41550|41565|41545|3
1722402020000|2024-07-31 05:00:20|41568.7|41548.7|41570|41550|41570|41550|41568.7|41548.7|4
1722402030000|2024-07-31 05:00:30|41568.7|41548.7|41572.5|41552.5|41573.7|41553.7|41568.7|41548.7|1
1722402040000|2024-07-31 05:00:40|41571.2|41551.2|41568.7|41548.7|41572.5|41552.5|41567.5|41547.5|1
1722402050000|2024-07-31 05:00:50|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|1
1722402060000|2024-07-31 05:01:00|41568.7|41548.7|41578.7|41558.7|41578.7|41558.7|41568.7|41548.7|3
1722402070000|2024-07-31 05:01:10|41581.2|41561.2|41579.8|41559.8|41581.2|41561.2|41578.7|41558.7|4
1722402080000|2024-07-31 05:01:20|41581.2|41561.2|41583.7|41563.7|41583.7|41563.7|41578.7|41558.7|0
1722402090000|2024-07-31 05:01:30|41580|41560|41578.7|41558.7|41582.5|41562.5|41578.7|41558.7|1
1722402100000|2024-07-31 05:01:40|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|9
1722402110000|2024-07-31 05:01:50|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|1
1722402120000|2024-07-31 05:02:00|41582.5|41562.5|41581.2|41561.2|41582.5|41562.5|41581.2|41561.2|0
1722402130000|2024-07-31 05:02:10|41580|41560|41571.2|41551.2|41580|41560|41571.2|41551.2|8
1722402140000|2024-07-31 05:02:20|41570|41550|41563.7|41543.7|41570|41550|41563.7|41543.7|1
1722402150000|2024-07-31 05:02:30|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|4
1722402160000|2024-07-31 05:02:40|41554.8|41534.8|41558.7|41538.7|41558.7|41538.7|41554.8|41534.8|2
1722402180000|2024-07-31 05:03:00|41557.5|41537.5|41553.7|41533.7|41557.5|41537.5|41553.7|41533.7|0
1722402200000|2024-07-31 05:03:20|41552.5|41532.5|41551.2|41531.2|41552.5|41532.5|41551.2|41531.2|0
1722402210000|2024-07-31 05:03:30|41548.9|41528.9|41547.5|41527.5|41548.9|41528.9|41544.8|41524.8|7
1722402220000|2024-07-31 05:03:40|41542.5|41522.5|41525|41505|41542.5|41522.5|41523.7|41503.7|41
1722402230000|2024-07-31 05:03:50|41527.5|41507.5|41529.8|41509.8|41529.8|41509.8|41527.5|41507.5|3
1722402240000|2024-07-31 05:04:00|41532.3|41512.3|41535|41515|41535|41515|41531.2|41511.2|5
1722402250000|2024-07-31 05:04:10|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|1
1722402270000|2024-07-31 05:04:30|41538.9|41518.9|41538.7|41518.7|41541.4|41521.4|41537.5|41517.5|1
1722402280000|2024-07-31 05:04:40|41537.5|41517.5|41553.7|41533.7|41553.7|41533.7|41537.5|41517.5|15
1722402290000|2024-07-31 05:04:50|41552.5|41532.5|41552.5|41532.5|41553.7|41533.7|41552.5|41532.5|0
1722402300000|2024-07-31 05:05:00|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|41553.7|41533.7|5
1722402310000|2024-07-31 05:05:10|41552.5|41532.5|41553.7|41533.7|41555|41535|41552.5|41532.5|4
1722402330000|2024-07-31 05:05:30|41552.3|41532.3|41545|41525|41552.3|41532.3|41545|41525|0
1722402340000|2024-07-31 05:05:40|41543.9|41523.9|41540|41520|41543.9|41523.9|41540|41520|1
1722402350000|2024-07-31 05:05:50|41538.9|41518.9|41535|41515|41538.9|41518.9|41533.7|41513.7|1
1722402360000|2024-07-31 05:06:00|41536.4|41516.4|41532.5|41512.5|41536.4|41516.4|41532.5|41512.5|1
1722402370000|2024-07-31 05:06:10|41531.2|41511.2|41526.4|41506.4|41531.2|41511.2|41526.4|41506.4|3
1722402380000|2024-07-31 05:06:20|41525.3|41505.3|41521.4|41501.4|41525.3|41505.3|41521.4|41501.4|4
1722402390000|2024-07-31 05:06:30|41520|41500|41522.5|41502.5|41522.5|41502.5|41520|41500|1
1722402400000|2024-07-31 05:06:40|41523.7|41503.7|41522.5|41502.5|41526.4|41506.4|41522.5|41502.5|0
1722402410000|2024-07-31 05:06:50|41520|41500|41517.5|41497.5|41520|41500|41517.5|41497.5|2
1722402420000|2024-07-31 05:07:00|41515.3|41495.3|41512.5|41492.5|41515.3|41495.3|41512.5|41492.5|3
1722402430000|2024-07-31 05:07:10|41511.2|41491.2|41517.3|41497.3|41517.3|41497.3|41511.2|41491.2|4
1722402440000|2024-07-31 05:07:20|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1722402470000|2024-07-31 05:07:50|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|0
1722402480000|2024-07-31 05:08:00|41516.2|41496.2|41518.7|41498.7|41522.6|41502.6|41516.2|41496.2|2
1722402490000|2024-07-31 05:08:10|41522.6|41502.6|41517.6|41497.6|41522.6|41502.6|41517.6|41497.6|2
1722402500000|2024-07-31 05:08:20|41520.1|41500.1|41516.2|41496.2|41520.1|41500.1|41516.2|41496.2|3
1722402510000|2024-07-31 05:08:30|41516.4|41496.4|41515.1|41495.1|41516.4|41496.4|41515.1|41495.1|0
1722402520000|2024-07-31 05:08:40|41513.7|41493.7|41515.1|41495.1|41516.2|41496.2|41513.7|41493.7|2
1722402530000|2024-07-31 05:08:50|41513.7|41493.7|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|6
1722402540000|2024-07-31 05:09:00|41515.1|41495.1|41515.1|41495.1|41516.4|41496.4|41515.1|41495.1|4
1722402550000|2024-07-31 05:09:10|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|0
1722402570000|2024-07-31 05:09:30|41515.1|41495.1|41513.9|41493.9|41515.1|41495.1|41513.9|41493.9|3
1722402580000|2024-07-31 05:09:40|41512.6|41492.6|41512.6|41492.6|41513.7|41493.7|41512.6|41492.6|1
1722402590000|2024-07-31 05:09:50|41516.4|41496.4|41517.6|41497.6|41517.6|41497.6|41516.4|41496.4|2
1722402600000|2024-07-31 05:10:00|41518.9|41498.9|41522.6|41502.6|41522.6|41502.6|41518.7|41498.7|1
1722402610000|2024-07-31 05:10:10|41525.1|41505.1|41523.9|41503.9|41525.1|41505.1|41522.6|41502.6|0
1722402620000|2024-07-31 05:10:20|41522.6|41502.6|41522.6|41502.6|41523.9|41503.9|41522.6|41502.6|0
1722402630000|2024-07-31 05:10:30|41523.7|41503.7|41522.6|41502.6|41523.7|41503.7|41521.2|41501.2|0
1722402640000|2024-07-31 05:10:40|41523.9|41503.9|41522.6|41502.6|41526.2|41506.2|41522.6|41502.6|2
1722402650000|2024-07-31 05:10:50|41521.2|41501.2|41526.2|41506.2|41526.2|41506.2|41521.2|41501.2|2
1722402660000|2024-07-31 05:11:00|41528.7|41508.7|41530.1|41510.1|41530.1|41510.1|41528.7|41508.7|0
1722402690000|2024-07-31 05:11:30|41527.3|41507.3|41530.1|41510.1|41530.1|41510.1|41527.3|41507.3|8
1722402700000|2024-07-31 05:11:40|41531.2|41511.2|41527.6|41507.6|41532.6|41512.6|41527.6|41507.6|1
1722402710000|2024-07-31 05:11:50|41528.7|41508.7|41532.6|41512.6|41532.6|41512.6|41528.7|41508.7|0
1722402730000|2024-07-31 05:12:10|41531.2|41511.2|41533.9|41513.9|41533.9|41513.9|41531.2|41511.2|1
1722402740000|2024-07-31 05:12:20|41532.6|41512.6|41532.6|41512.6|41533.9|41513.9|41532.6|41512.6|2
1722402750000|2024-07-31 05:12:30|41531.2|41511.2|41532.6|41512.6|41532.6|41512.6|41531.2|41511.2|0
1722402760000|2024-07-31 05:12:40|41531.2|41511.2|41533.7|41513.7|41533.7|41513.7|41531.2|41511.2|0
1722402770000|2024-07-31 05:12:50|41532.6|41512.6|41531.2|41511.2|41532.6|41512.6|41531.2|41511.2|0
1722402780000|2024-07-31 05:13:00|41532.6|41512.6|41531.2|41511.2|41532.6|41512.6|41531.2|41511.2|1
1722402790000|2024-07-31 05:13:10|41533.9|41513.9|41532.6|41512.6|41533.9|41513.9|41532.6|41512.6|0
1722402800000|2024-07-31 05:13:20|41533.9|41513.9|41536.4|41516.4|41536.4|41516.4|41533.9|41513.9|0
1722402810000|2024-07-31 05:13:30|41535.3|41515.3|41535.3|41515.3|41536.4|41516.4|41532.6|41512.6|0
1722402820000|2024-07-31 05:13:40|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|0
1722402830000|2024-07-31 05:13:50|41537.6|41517.6|41540.3|41520.3|41540.3|41520.3|41537.6|41517.6|1
1722402840000|2024-07-31 05:14:00|41538.9|41518.9|41540.3|41520.3|41540.3|41520.3|41537.6|41517.6|0
1722402850000|2024-07-31 05:14:10|41538.9|41518.9|41537.6|41517.6|41538.9|41518.9|41537.6|41517.6|0
1722402860000|2024-07-31 05:14:20|41536.5|41516.5|41538.7|41518.7|41538.7|41518.7|41536.5|41516.5|2
1722402870000|2024-07-31 05:14:30|41539.9|41519.9|41541|41521|41541|41521|41539.9|41519.9|0
1722402880000|2024-07-31 05:14:40|41539.9|41519.9|41541.2|41521.2|41541.2|41521.2|41539.9|41519.9|0
1722402890000|2024-07-31 05:14:50|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|41543.7|41523.7|2
1722402910000|2024-07-31 05:15:10|41542.6|41522.6|41553.7|41533.7|41553.7|41533.7|41542.6|41522.6|8
1722402920000|2024-07-31 05:15:20|41555.1|41535.1|41553.7|41533.7|41555.1|41535.1|41552.6|41532.6|1
1722402930000|2024-07-31 05:15:30|41552.6|41532.6|41553.7|41533.7|41554.9|41534.9|41552.6|41532.6|1
1722402940000|2024-07-31 05:15:40|41552.6|41532.6|41553.7|41533.7|41556.2|41536.2|41552.6|41532.6|0
1722402950000|2024-07-31 05:15:50|41552.6|41532.6|41553.7|41533.7|41553.7|41533.7|41552.6|41532.6|0
1722402960000|2024-07-31 05:16:00|41554.9|41534.9|41555.1|41535.1|41556.2|41536.2|41552.6|41532.6|3
1722402970000|2024-07-31 05:16:10|41557.6|41537.6|41556.5|41536.5|41557.6|41537.6|41556.5|41536.5|0
1722402980000|2024-07-31 05:16:20|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|0
1722402990000|2024-07-31 05:16:30|41558.7|41538.7|41559.9|41539.9|41559.9|41539.9|41558.7|41538.7|2
1722403000000|2024-07-31 05:16:40|41561.2|41541.2|41558.7|41538.7|41561.2|41541.2|41558.7|41538.7|3
1722403010000|2024-07-31 05:16:50|41557.6|41537.6|41562.6|41542.6|41562.6|41542.6|41557.6|41537.6|0
1722403030000|2024-07-31 05:17:10|41563.7|41543.7|41569|41549|41569|41549|41563.7|41543.7|14
1722403040000|2024-07-31 05:17:20|41567.6|41547.6|41566.5|41546.5|41568.7|41548.7|41566.5|41546.5|0
1722403050000|2024-07-31 05:17:30|41565.3|41545.3|41564|41544|41565.3|41545.3|41564|41544|0
1722403060000|2024-07-31 05:17:40|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1722403090000|2024-07-31 05:18:10|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|41558.7|41538.7|0
1722403110000|2024-07-31 05:18:30|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|0
1722403130000|2024-07-31 05:18:50|41556.5|41536.5|41553.7|41533.7|41556.5|41536.5|41553.7|41533.7|0
1722403140000|2024-07-31 05:19:00|41556.2|41536.2|41553.7|41533.7|41557.6|41537.6|41553.7|41533.7|1
1722403150000|2024-07-31 05:19:10|41552.6|41532.6|41552.6|41532.6|41556.5|41536.5|41552.6|41532.6|1
1722403160000|2024-07-31 05:19:20|41551.2|41531.2|41552.6|41532.6|41552.6|41532.6|41551.2|41531.2|0
1722403180000|2024-07-31 05:19:40|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|0
1722403190000|2024-07-31 05:19:50|41553.7|41533.7|41552.6|41532.6|41553.7|41533.7|41552.6|41532.6|0
1722403200000|2024-07-31 05:20:00|41551.5|41531.5|41550.1|41530.1|41551.5|41531.5|41550.1|41530.1|1
1722403210000|2024-07-31 05:20:10|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|1
1722403220000|2024-07-31 05:20:20|41546.2|41526.2|41550.1|41530.1|41550.1|41530.1|41546.2|41526.2|7
1722403230000|2024-07-31 05:20:30|41554|41534|41562.6|41542.6|41562.6|41542.6|41554|41534|2
1722403240000|2024-07-31 05:20:40|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41562.6|41542.6|0
1722403250000|2024-07-31 05:20:50|41562.6|41542.6|41563.7|41543.7|41563.7|41543.7|41561.2|41541.2|0
1722403260000|2024-07-31 05:21:00|41562.6|41542.6|41562.6|41542.6|41563.7|41543.7|41562.6|41542.6|0
1722403270000|2024-07-31 05:21:10|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|0
1722403280000|2024-07-31 05:21:20|41565.1|41545.1|41566.3|41546.3|41566.3|41546.3|41565.1|41545.1|0
1722403290000|2024-07-31 05:21:30|41565.1|41545.1|41568.8|41548.8|41568.8|41548.8|41563.8|41543.8|1
1722403300000|2024-07-31 05:21:40|41567.6|41547.6|41569.9|41549.9|41569.9|41549.9|41567.6|41547.6|4
1722403310000|2024-07-31 05:21:50|41571.3|41551.3|41572.6|41552.6|41572.6|41552.6|41568.8|41548.8|1
1722403320000|2024-07-31 05:22:00|41571.3|41551.3|41568.8|41548.8|41572.6|41552.6|41568.8|41548.8|1
1722403330000|2024-07-31 05:22:10|41567.6|41547.6|41564.9|41544.9|41567.6|41547.6|41564.9|41544.9|3
1722403340000|2024-07-31 05:22:20|41557.6|41537.6|41554.9|41534.9|41557.6|41537.6|41552.2|41532.2|1
1722403350000|2024-07-31 05:22:30|41553.5|41533.5|41553.8|41533.8|41554.9|41534.9|41552.6|41532.6|2
1722403360000|2024-07-31 05:22:40|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1722403370000|2024-07-31 05:22:50|41555.1|41535.1|41552.6|41532.6|41556.5|41536.5|41552.6|41532.6|4
1722403380000|2024-07-31 05:23:00|41550.1|41530.1|41552.6|41532.6|41552.6|41532.6|41550.1|41530.1|1
1722403390000|2024-07-31 05:23:10|41551.5|41531.5|41548.8|41528.8|41551.5|41531.5|41548.8|41528.8|0
1722403400000|2024-07-31 05:23:20|41550.1|41530.1|41552.6|41532.6|41552.6|41532.6|41548.8|41528.8|0
1722403410000|2024-07-31 05:23:30|41555.4|41535.4|41556.5|41536.5|41556.5|41536.5|41555.4|41535.4|0
1722403420000|2024-07-31 05:23:40|41557.6|41537.6|41557.6|41537.6|41558.8|41538.8|41556.3|41536.3|1
1722403430000|2024-07-31 05:23:50|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41557.6|41537.6|0
1722403440000|2024-07-31 05:24:00|41561.5|41541.5|41562.6|41542.6|41562.6|41542.6|41561.5|41541.5|0
1722403450000|2024-07-31 05:24:10|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1722403460000|2024-07-31 05:24:20|41564.9|41544.9|41563.8|41543.8|41567.6|41547.6|41563.8|41543.8|0
1722403470000|2024-07-31 05:24:30|41566.3|41546.3|41563.8|41543.8|41567.6|41547.6|41563.8|41543.8|0
1722403480000|2024-07-31 05:24:40|41564.9|41544.9|41565.1|41545.1|41567.6|41547.6|41563.8|41543.8|0
1722403490000|2024-07-31 05:24:50|41566.3|41546.3|41562.6|41542.6|41567.6|41547.6|41562.6|41542.6|0
1722403530000|2024-07-31 05:25:30|41560.1|41540.1|41561.3|41541.3|41561.3|41541.3|41560.1|41540.1|0
1722403540000|2024-07-31 05:25:40|41558.8|41538.8|41559|41539|41561.3|41541.3|41558.8|41538.8|1
1722403550000|2024-07-31 05:25:50|41557.6|41537.6|41560.1|41540.1|41562.6|41542.6|41557.6|41537.6|2
1722403560000|2024-07-31 05:26:00|41561.5|41541.5|41562.6|41542.6|41562.6|41542.6|41560.1|41540.1|0
1722403570000|2024-07-31 05:26:10|41564|41544|41565.4|41545.4|41565.4|41545.4|41564|41544|0
1722403580000|2024-07-31 05:26:20|41566.5|41546.5|41568.8|41548.8|41568.8|41548.8|41565.4|41545.4|0
1722403590000|2024-07-31 05:26:30|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|1
1722403600000|2024-07-31 05:26:40|41566.5|41546.5|41567.6|41547.6|41567.6|41547.6|41566.5|41546.5|0
1722403610000|2024-07-31 05:26:50|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|0
1722403620000|2024-07-31 05:27:00|41567.6|41547.6|41570.1|41550.1|41570.1|41550.1|41567.6|41547.6|3
1722403630000|2024-07-31 05:27:10|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|1
1722403640000|2024-07-31 05:27:20|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|0
1722403660000|2024-07-31 05:27:40|41571.5|41551.5|41575.1|41555.1|41575.1|41555.1|41570.1|41550.1|1
1722403670000|2024-07-31 05:27:50|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1722403680000|2024-07-31 05:28:00|41577.6|41557.6|41577.6|41557.6|41577.6|41557.6|41577.6|41557.6|4
1722403690000|2024-07-31 05:28:10|41578.8|41558.8|41585.1|41565.1|41585.1|41565.1|41578.8|41558.8|4
1722403700000|2024-07-31 05:28:20|41585.2|41565.2|41587.7|41567.7|41587.7|41567.7|41585.2|41565.2|0
1722403710000|2024-07-31 05:28:30|41589|41569|41592.7|41572.7|41592.7|41572.7|41589|41569|6
1722403720000|2024-07-31 05:28:40|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|2
1722403730000|2024-07-31 05:28:50|41587.7|41567.7|41586.5|41566.5|41587.7|41567.7|41586.5|41566.5|0
1722403740000|2024-07-31 05:29:00|41583.8|41563.8|41581.5|41561.5|41583.8|41563.8|41581.5|41561.5|6
1722403750000|2024-07-31 05:29:10|41585.2|41565.2|41591.5|41571.5|41591.5|41571.5|41585.2|41565.2|27
1722403760000|2024-07-31 05:29:20|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|0
1722403770000|2024-07-31 05:29:30|41594|41574|41595.2|41575.2|41595.2|41575.2|41594|41574|3
1722403780000|2024-07-31 05:29:40|41596.5|41576.5|41595.2|41575.2|41596.5|41576.5|41595.2|41575.2|3
1722403790000|2024-07-31 05:29:50|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|0
1722403800000|2024-07-31 05:30:00|41595.2|41575.2|41636.5|41616.5|41646.5|41626.5|41595.2|41575.2|94
1722403810000|2024-07-31 05:30:10|41637.7|41617.7|41632.7|41612.7|41637.7|41617.7|41631.5|41611.5|9
1722403820000|2024-07-31 05:30:20|41628.8|41608.8|41624|41604|41628.8|41608.8|41624|41604|11
1722403830000|2024-07-31 05:30:30|41622.7|41602.7|41617.7|41597.7|41622.7|41602.7|41614|41594|8
1722403840000|2024-07-31 05:30:40|41618.8|41598.8|41596.5|41576.5|41619|41599|41595.2|41575.2|11
1722403850000|2024-07-31 05:30:50|41594|41574|41603.8|41583.8|41606.3|41586.3|41592.7|41572.7|6
1722403860000|2024-07-31 05:31:00|41605.2|41585.2|41612.4|41592.4|41616.5|41596.5|41605.2|41585.2|2
1722403870000|2024-07-31 05:31:10|41611.3|41591.3|41605.2|41585.2|41612.7|41592.7|41603.8|41583.8|9
1722403880000|2024-07-31 05:31:20|41603.8|41583.8|41610.2|41590.2|41610.2|41590.2|41602.4|41582.4|6
1722403890000|2024-07-31 05:31:30|41611.5|41591.5|41611.5|41591.5|41616.5|41596.5|41611.5|41591.5|0
1722403900000|2024-07-31 05:31:40|41615.4|41595.4|41611.5|41591.5|41616.5|41596.5|41611.5|41591.5|11
1722403910000|2024-07-31 05:31:50|41612.7|41592.7|41599|41579|41614|41594|41599|41579|5
1722403920000|2024-07-31 05:32:00|41596.5|41576.5|41594|41574|41599|41579|41594|41574|8
1722403930000|2024-07-31 05:32:10|41596.5|41576.5|41586.5|41566.5|41596.5|41576.5|41586.5|41566.5|5
1722403940000|2024-07-31 05:32:20|41587.7|41567.7|41580.2|41560.2|41590.4|41570.4|41580.2|41560.2|8
1722403950000|2024-07-31 05:32:30|41578.8|41558.8|41579|41559|41580.2|41560.2|41575.2|41555.2|4
1722403960000|2024-07-31 05:32:40|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|41577.7|41557.7|1
1722403970000|2024-07-31 05:32:50|41576.3|41556.3|41582.7|41562.7|41582.7|41562.7|41575.2|41555.2|5
1722403980000|2024-07-31 05:33:00|41585.4|41565.4|41589|41569|41591.5|41571.5|41585.4|41565.4|5
1722403990000|2024-07-31 05:33:10|41590.4|41570.4|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|1
1722404000000|2024-07-31 05:33:20|41584|41564|41581.5|41561.5|41584|41564|41580.4|41560.4|0
1722404010000|2024-07-31 05:33:30|41580.4|41560.4|41577.7|41557.7|41580.4|41560.4|41574|41554|0
1722404020000|2024-07-31 05:33:40|41579|41559|41584|41564|41584|41564|41579|41559|34
1722404030000|2024-07-31 05:33:50|41582.9|41562.9|41584|41564|41586.5|41566.5|41581.5|41561.5|5
1722404040000|2024-07-31 05:34:00|41585.2|41565.2|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|1
1722404050000|2024-07-31 05:34:10|41580.4|41560.4|41579|41559|41580.4|41560.4|41577.9|41557.9|1
1722404060000|2024-07-31 05:34:20|41580.2|41560.2|41584|41564|41584|41564|41580.2|41560.2|5
1722404070000|2024-07-31 05:34:30|41582.7|41562.7|41581.5|41561.5|41582.7|41562.7|41580.2|41560.2|0
1722404080000|2024-07-31 05:34:40|41580.2|41560.2|41575.2|41555.2|41581.5|41561.5|41575.2|41555.2|6
1722404090000|2024-07-31 05:34:50|41576.5|41556.5|41571.5|41551.5|41579|41559|41570.4|41550.4|5
1722404100000|2024-07-31 05:35:00|41570.2|41550.2|41545.2|41525.2|41570.2|41550.2|41545.2|41525.2|11
1722404110000|2024-07-31 05:35:10|41546.5|41526.5|41552.7|41532.7|41552.7|41532.7|41542.7|41522.7|35
1722404120000|2024-07-31 05:35:20|41554.1|41534.1|41556.6|41536.6|41557.7|41537.7|41553.8|41533.8|8
1722404130000|2024-07-31 05:35:30|41555.4|41535.4|41549.1|41529.1|41556.6|41536.6|41549.1|41529.1|6
1722404140000|2024-07-31 05:35:40|41547.7|41527.7|41542.7|41522.7|41547.7|41527.7|41542.7|41522.7|6
1722404150000|2024-07-31 05:35:50|41541.3|41521.3|41535.2|41515.2|41541.3|41521.3|41535.2|41515.2|1
1722404160000|2024-07-31 05:36:00|41536.6|41516.6|41539.1|41519.1|41542.7|41522.7|41534.1|41514.1|14
1722404170000|2024-07-31 05:36:10|41537.7|41517.7|41532.7|41512.7|41537.7|41517.7|41532.7|41512.7|4
1722404180000|2024-07-31 05:36:20|41534.1|41514.1|41542.7|41522.7|41542.7|41522.7|41534.1|41514.1|5
1722404190000|2024-07-31 05:36:30|41541.6|41521.6|41532.7|41512.7|41542.7|41522.7|41532.7|41512.7|0
1722404200000|2024-07-31 05:36:40|41533.8|41513.8|41525|41505|41533.8|41513.8|41525|41505|2
1722404210000|2024-07-31 05:36:50|41526.3|41506.3|41522.7|41502.7|41526.3|41506.3|41521.3|41501.3|3
1722404220000|2024-07-31 05:37:00|41521.3|41501.3|41532.7|41512.7|41539.1|41519.1|41521.3|41501.3|5
1722404230000|2024-07-31 05:37:10|41531.6|41511.6|41526.3|41506.3|41531.6|41511.6|41526.3|41506.3|1
1722404240000|2024-07-31 05:37:20|41525|41505|41525.2|41505.2|41525.2|41505.2|41522.7|41502.7|2
1722404250000|2024-07-31 05:37:30|41523.8|41503.8|41526.6|41506.6|41526.6|41506.6|41523.8|41503.8|2
1722404260000|2024-07-31 05:37:40|41525.2|41505.2|41526.6|41506.6|41527.7|41507.7|41523.8|41503.8|2
1722404270000|2024-07-31 05:37:50|41525.2|41505.2|41533.8|41513.8|41533.8|41513.8|41525.2|41505.2|1
1722404280000|2024-07-31 05:38:00|41535.2|41515.2|41531.3|41511.3|41535.2|41515.2|41531.3|41511.3|3
1722404290000|2024-07-31 05:38:10|41530|41510|41530.2|41510.2|41531.3|41511.3|41528.8|41508.8|1
1722404300000|2024-07-31 05:38:20|41531.3|41511.3|41531.6|41511.6|41533.8|41513.8|41531.3|41511.3|3
1722404310000|2024-07-31 05:38:30|41528.8|41508.8|41527.7|41507.7|41528.8|41508.8|41523.8|41503.8|6
1722404320000|2024-07-31 05:38:40|41526.3|41506.3|41530.2|41510.2|41530.2|41510.2|41523.8|41503.8|2
1722404330000|2024-07-31 05:38:50|41531.3|41511.3|41527.7|41507.7|41531.3|41511.3|41527.7|41507.7|0
1722404340000|2024-07-31 05:39:00|41528.8|41508.8|41523.8|41503.8|41528.8|41508.8|41522.5|41502.5|5
1722404350000|2024-07-31 05:39:10|41522.5|41502.5|41516.3|41496.3|41523.8|41503.8|41516.3|41496.3|2
1722404360000|2024-07-31 05:39:20|41513.8|41493.8|41511.3|41491.3|41513.8|41493.8|41511.3|41491.3|8
1722404370000|2024-07-31 05:39:30|41513.8|41493.8|41508.8|41488.8|41513.8|41493.8|41508.8|41488.8|0
1722404380000|2024-07-31 05:39:40|41510.2|41490.2|41507.7|41487.7|41510.2|41490.2|41507.7|41487.7|0
1722404390000|2024-07-31 05:39:50|41506.3|41486.3|41505.2|41485.2|41506.3|41486.3|41503.8|41483.8|2
1722404400000|2024-07-31 05:40:00|41506.3|41486.3|41511.6|41491.6|41512.7|41492.7|41503.8|41483.8|9
1722404410000|2024-07-31 05:40:10|41510.2|41490.2|41505|41485|41512.7|41492.7|41505|41485|1
1722404420000|2024-07-31 05:40:20|41503.8|41483.8|41501.3|41481.3|41503.8|41483.8|41501.3|41481.3|4
1722404430000|2024-07-31 05:40:30|41500|41480|41512.7|41492.7|41512.7|41492.7|41500|41480|10
1722404440000|2024-07-31 05:40:40|41514.1|41494.1|41516.3|41496.3|41516.3|41496.3|41512.5|41492.5|2
1722404450000|2024-07-31 05:40:50|41519.1|41499.1|41515.2|41495.2|41519.1|41499.1|41515.2|41495.2|0
1722404460000|2024-07-31 05:41:00|41513.8|41493.8|41517.7|41497.7|41517.7|41497.7|41513.8|41493.8|1
1722404470000|2024-07-31 05:41:10|41516.6|41496.6|41521.3|41501.3|41521.3|41501.3|41513.8|41493.8|4
1722404480000|2024-07-31 05:41:20|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41522.5|41502.5|8
1722404490000|2024-07-31 05:41:30|41522.5|41502.5|41517.5|41497.5|41523.8|41503.8|41517.5|41497.5|1
1722404500000|2024-07-31 05:41:40|41516.1|41496.1|41513.8|41493.8|41516.1|41496.1|41512.5|41492.5|0
1722404510000|2024-07-31 05:41:50|41512.7|41492.7|41511.6|41491.6|41513.8|41493.8|41510.2|41490.2|0
1722404520000|2024-07-31 05:42:00|41510.2|41490.2|41506.3|41486.3|41510.2|41490.2|41505|41485|3
1722404530000|2024-07-31 05:42:10|41502.5|41482.5|41496.6|41476.6|41502.5|41482.5|41492.7|41472.7|4
1722404540000|2024-07-31 05:42:20|41493.8|41473.8|41496.6|41476.6|41496.6|41476.6|41491.3|41471.3|6
1722404550000|2024-07-31 05:42:30|41497.7|41477.7|41506.6|41486.6|41506.6|41486.6|41497.7|41477.7|2
1722404560000|2024-07-31 05:42:40|41507.7|41487.7|41522.7|41502.7|41522.7|41502.7|41507.7|41487.7|3
1722404570000|2024-07-31 05:42:50|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|0
1722404580000|2024-07-31 05:43:00|41513.9|41493.9|41507.7|41487.7|41516.4|41496.4|41505.2|41485.2|2
1722404590000|2024-07-31 05:43:10|41508.9|41488.9|41503.9|41483.9|41511.4|41491.4|41503.9|41483.9|1
1722404600000|2024-07-31 05:43:20|41506.4|41486.4|41512.7|41492.7|41515.5|41495.5|41506.4|41486.4|1
1722404610000|2024-07-31 05:43:30|41515.2|41495.2|41518.9|41498.9|41521.4|41501.4|41513.9|41493.9|0
1722404620000|2024-07-31 05:43:40|41517.7|41497.7|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1722404630000|2024-07-31 05:43:50|41517.7|41497.7|41516.4|41496.4|41518.9|41498.9|41516.4|41496.4|1
1722404640000|2024-07-31 05:44:00|41517.7|41497.7|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|1
1722404650000|2024-07-31 05:44:10|41520|41500|41532.7|41512.7|41532.7|41512.7|41520|41500|2
1722404660000|2024-07-31 05:44:20|41535|41515|41541.4|41521.4|41543.9|41523.9|41535|41515|2
1722404670000|2024-07-31 05:44:30|41540.2|41520.2|41541.4|41521.4|41543.9|41523.9|41538.9|41518.9|2
1722404680000|2024-07-31 05:44:40|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41535|41515|2
1722404690000|2024-07-31 05:44:50|41537.7|41517.7|41537.7|41517.7|41540.2|41520.2|41537.7|41517.7|2
1722404700000|2024-07-31 05:45:00|41538.9|41518.9|41537.7|41517.7|41541.6|41521.6|41537.7|41517.7|3
1722404710000|2024-07-31 05:45:10|41535.2|41515.2|41532.7|41512.7|41535.2|41515.2|41528.9|41508.9|2
1722404720000|2024-07-31 05:45:20|41533.9|41513.9|41536.4|41516.4|41536.4|41516.4|41528.9|41508.9|0
1722404730000|2024-07-31 05:45:30|41537.5|41517.5|41545|41525|41545|41525|41537.5|41517.5|2
1722404740000|2024-07-31 05:45:40|41548.9|41528.9|41553.9|41533.9|41555.2|41535.2|41548.9|41528.9|0
1722404750000|2024-07-31 05:45:50|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41552.7|41532.7|1
1722404760000|2024-07-31 05:46:00|41557.5|41537.5|41572.5|41552.5|41575|41555|41557.5|41537.5|4
1722404770000|2024-07-31 05:46:10|41571.4|41551.4|41573.9|41553.9|41573.9|41553.9|41568.9|41548.9|15
1722404780000|2024-07-31 05:46:20|41575.2|41555.2|41573.9|41553.9|41576.4|41556.4|41568.9|41548.9|2
1722404790000|2024-07-31 05:46:30|41571.4|41551.4|41568.9|41548.9|41573.9|41553.9|41568.9|41548.9|3
1722404800000|2024-07-31 05:46:40|41571.4|41551.4|41561.4|41541.4|41571.4|41551.4|41561.4|41541.4|1
1722404810000|2024-07-31 05:46:50|41560.2|41540.2|41558.9|41538.9|41560.2|41540.2|41556.4|41536.4|0
1722404820000|2024-07-31 05:47:00|41557.7|41537.7|41558.9|41538.9|41563.9|41543.9|41556.4|41536.4|1
1722404830000|2024-07-31 05:47:10|41560|41540|41557.7|41537.7|41563.9|41543.9|41557.7|41537.7|3
1722404840000|2024-07-31 05:47:20|41558.9|41538.9|41543.9|41523.9|41558.9|41538.9|41543.9|41523.9|11
1722404850000|2024-07-31 05:47:30|41548.9|41528.9|41542.7|41522.7|41548.9|41528.9|41542.7|41522.7|10
1722404860000|2024-07-31 05:47:40|41540|41520|41535.2|41515.2|41540.2|41520.2|41535.2|41515.2|1
1722404870000|2024-07-31 05:47:50|41536.6|41516.6|41534.1|41514.1|41538.9|41518.9|41534.1|41514.1|2
1722404880000|2024-07-31 05:48:00|41535.2|41515.2|41538.9|41518.9|41538.9|41518.9|41533.9|41513.9|2
1722404890000|2024-07-31 05:48:10|41540.2|41520.2|41542.7|41522.7|41543.9|41523.9|41538.9|41518.9|0
1722404900000|2024-07-31 05:48:20|41541.6|41521.6|41535.2|41515.2|41541.6|41521.6|41535.2|41515.2|0
1722404910000|2024-07-31 05:48:30|41537.7|41517.7|41548.9|41528.9|41548.9|41528.9|41537.7|41517.7|1
1722404920000|2024-07-31 05:48:40|41547.7|41527.7|41550.2|41530.2|41551.6|41531.6|41547.7|41527.7|0
1722404930000|2024-07-31 05:48:50|41548.9|41528.9|41551.6|41531.6|41551.6|41531.6|41546.6|41526.6|0
1722404940000|2024-07-31 05:49:00|41552.7|41532.7|41559.1|41539.1|41559.1|41539.1|41552.7|41532.7|2
1722404950000|2024-07-31 05:49:10|41560.2|41540.2|41567.7|41547.7|41567.7|41547.7|41557.7|41537.7|4
1722404960000|2024-07-31 05:49:20|41566.6|41546.6|41562.7|41542.7|41566.6|41546.6|41558.9|41538.9|12
1722404970000|2024-07-31 05:49:30|41562.8|41542.8|41541.6|41521.6|41562.8|41542.8|41541.6|41521.6|3
1722404980000|2024-07-31 05:49:40|41543.9|41523.9|41542.8|41522.8|41543.9|41523.9|41542.8|41522.8|0
1722404990000|2024-07-31 05:49:50|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41542.8|41522.8|0
1722405000000|2024-07-31 05:50:00|41545.3|41525.3|41554.4|41534.4|41554.4|41534.4|41545.3|41525.3|0
1722405010000|2024-07-31 05:50:10|41556.6|41536.6|41556.6|41536.6|41561.6|41541.6|41553.9|41533.9|3
1722405020000|2024-07-31 05:50:20|41553.9|41533.9|41552.8|41532.8|41553.9|41533.9|41550|41530|0
1722405030000|2024-07-31 05:50:30|41550|41530|41552.8|41532.8|41555.3|41535.3|41550|41530|17
1722405040000|2024-07-31 05:50:40|41551.6|41531.6|41550.5|41530.5|41551.6|41531.6|41550.5|41530.5|2
1722405050000|2024-07-31 05:50:50|41547.8|41527.8|41550|41530|41550|41530|41546.6|41526.6|3
1722405060000|2024-07-31 05:51:00|41548.9|41528.9|41540.5|41520.5|41548.9|41528.9|41539.4|41519.4|3
1722405070000|2024-07-31 05:51:10|41537.8|41517.8|41541.6|41521.6|41541.6|41521.6|41537.8|41517.8|0
1722405080000|2024-07-31 05:51:20|41543.9|41523.9|41541.6|41521.6|41543.9|41523.9|41541.6|41521.6|4
1722405090000|2024-07-31 05:51:30|41540.3|41520.3|41541.6|41521.6|41543.9|41523.9|41540.3|41520.3|0
1722405100000|2024-07-31 05:51:40|41538.9|41518.9|41536.6|41516.6|41542.8|41522.8|41536.6|41516.6|2
1722405110000|2024-07-31 05:51:50|41535.3|41515.3|41536.6|41516.6|41537.8|41517.8|41535.3|41515.3|0
1722405120000|2024-07-31 05:52:00|41537.8|41517.8|41539.1|41519.1|41540.3|41520.3|41537.8|41517.8|1
1722405130000|2024-07-31 05:52:10|41540.3|41520.3|41539.1|41519.1|41540.3|41520.3|41539.1|41519.1|0
1722405140000|2024-07-31 05:52:20|41541.6|41521.6|41543.9|41523.9|41545.3|41525.3|41540.3|41520.3|5
1722405150000|2024-07-31 05:52:30|41546.6|41526.6|41542.8|41522.8|41546.6|41526.6|41542.8|41522.8|0
1722405160000|2024-07-31 05:52:40|41545.3|41525.3|41545.3|41525.3|41545.3|41525.3|41542.8|41522.8|1
1722405170000|2024-07-31 05:52:50|41546.6|41526.6|41553.9|41533.9|41553.9|41533.9|41546.6|41526.6|14
1722405180000|2024-07-31 05:53:00|41555|41535|41570.3|41550.3|41571.4|41551.4|41555|41535|4
1722405190000|2024-07-31 05:53:10|41568.9|41548.9|41571.6|41551.6|41571.6|41551.6|41568.9|41548.9|1
1722405200000|2024-07-31 05:53:20|41568.9|41548.9|41567.8|41547.8|41571.6|41551.6|41567.8|41547.8|0
1722405210000|2024-07-31 05:53:30|41566.4|41546.4|41562.8|41542.8|41566.4|41546.4|41560|41540|1
1722405220000|2024-07-31 05:53:40|41560.3|41540.3|41558.9|41538.9|41561.6|41541.6|41558.9|41538.9|0
1722405230000|2024-07-31 05:53:50|41560.3|41540.3|41562.8|41542.8|41563.9|41543.9|41560.3|41540.3|0
1722405240000|2024-07-31 05:54:00|41560.3|41540.3|41563.9|41543.9|41563.9|41543.9|41560.3|41540.3|0
1722405250000|2024-07-31 05:54:10|41565|41545|41567.8|41547.8|41568.9|41548.9|41565|41545|0
1722405260000|2024-07-31 05:54:20|41566.6|41546.6|41563.9|41543.9|41566.6|41546.6|41562.8|41542.8|0
1722405270000|2024-07-31 05:54:30|41565.3|41545.3|41563.9|41543.9|41566.6|41546.6|41561.6|41541.6|0
1722405280000|2024-07-31 05:54:40|41565.3|41545.3|41572.8|41552.8|41572.8|41552.8|41563.9|41543.9|1
1722405290000|2024-07-31 05:54:50|41575|41555|41577.8|41557.8|41577.8|41557.8|41575|41555|3
1722405300000|2024-07-31 05:55:00|41578.9|41558.9|41577.8|41557.8|41580.3|41560.3|41576.6|41556.6|3
1722405310000|2024-07-31 05:55:10|41576.6|41556.6|41567.8|41547.8|41576.6|41556.6|41566.6|41546.6|1
1722405320000|2024-07-31 05:55:20|41566.4|41546.4|41561.6|41541.6|41567.8|41547.8|41561.6|41541.6|0
1722405330000|2024-07-31 05:55:30|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|0
1722405340000|2024-07-31 05:55:40|41555.3|41535.3|41549.1|41529.1|41555.3|41535.3|41549.1|41529.1|2
1722405350000|2024-07-31 05:55:50|41550.3|41530.3|41546.6|41526.6|41550.3|41530.3|41542.8|41522.8|2
1722405360000|2024-07-31 05:56:00|41547.8|41527.8|41546.6|41526.6|41547.8|41527.8|41546.6|41526.6|0
1722405370000|2024-07-31 05:56:10|41545.3|41525.3|41546.7|41526.7|41546.7|41526.7|41542.8|41522.8|1
1722405380000|2024-07-31 05:56:20|41545.3|41525.3|41547.8|41527.8|41547.8|41527.8|41545.3|41525.3|2
1722405390000|2024-07-31 05:56:30|41549.2|41529.2|41557.8|41537.8|41557.8|41537.8|41549.2|41529.2|2
1722405400000|2024-07-31 05:56:40|41561.7|41541.7|41566.7|41546.7|41566.7|41546.7|41561.7|41541.7|2
1722405410000|2024-07-31 05:56:50|41568|41548|41569.4|41549.4|41569.4|41549.4|41566.7|41546.7|0
1722405420000|2024-07-31 05:57:00|41568|41548|41577.8|41557.8|41577.8|41557.8|41566.7|41546.7|2
1722405430000|2024-07-31 05:57:10|41579.2|41559.2|41582.8|41562.8|41582.8|41562.8|41579.2|41559.2|3
1722405440000|2024-07-31 05:57:20|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|41581.7|41561.7|3
1722405450000|2024-07-31 05:57:30|41582.8|41562.8|41580.3|41560.3|41582.8|41562.8|41577.8|41557.8|2
1722405460000|2024-07-31 05:57:40|41578.9|41558.9|41582.8|41562.8|41582.8|41562.8|41577.8|41557.8|1
1722405470000|2024-07-31 05:57:50|41581.7|41561.7|41579.2|41559.2|41581.7|41561.7|41579.2|41559.2|0
1722405480000|2024-07-31 05:58:00|41581.4|41561.4|41581.7|41561.7|41582.8|41562.8|41581.4|41561.4|3
1722405490000|2024-07-31 05:58:10|41580.5|41560.5|41577.8|41557.8|41581.7|41561.7|41577.8|41557.8|0
1722405500000|2024-07-31 05:58:20|41576.7|41556.7|41569.2|41549.2|41576.7|41556.7|41567.8|41547.8|4
1722405510000|2024-07-31 05:58:30|41567.8|41547.8|41556.7|41536.7|41567.8|41547.8|41556.7|41536.7|1
1722405520000|2024-07-31 05:58:40|41557.8|41537.8|41558.9|41538.9|41560.3|41540.3|41555.3|41535.3|0
1722405530000|2024-07-31 05:58:50|41556.7|41536.7|41555.3|41535.3|41558.9|41538.9|41555.3|41535.3|1
1722405540000|2024-07-31 05:59:00|41557.8|41537.8|41556.7|41536.7|41557.8|41537.8|41555.3|41535.3|0
1722405550000|2024-07-31 05:59:10|41555.3|41535.3|41550.3|41530.3|41555.3|41535.3|41549.2|41529.2|0
1722405560000|2024-07-31 05:59:20|41549.2|41529.2|41570.3|41550.3|41570.3|41550.3|41549.2|41529.2|3
1722405570000|2024-07-31 05:59:30|41568.9|41548.9|41568.9|41548.9|41570.1|41550.1|41568.9|41548.9|0
1722405580000|2024-07-31 05:59:40|41565.3|41545.3|41563.9|41543.9|41568.9|41548.9|41563.9|41543.9|0
1722405590000|2024-07-31 05:59:50|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|0
1722405600000|2024-07-31 06:00:00|41561.7|41541.7|41543.9|41523.9|41561.7|41541.7|41543.9|41523.9|2
1722405610000|2024-07-31 06:00:10|41546.2|41526.2|41545.3|41525.3|41548.9|41528.9|41543.9|41523.9|3
1722405620000|2024-07-31 06:00:20|41546.4|41526.4|41560.1|41540.1|41560.1|41540.1|41546.4|41526.4|7
1722405630000|2024-07-31 06:00:30|41561.2|41541.2|41551.2|41531.2|41561.2|41541.2|41551.2|41531.2|26
1722405640000|2024-07-31 06:00:40|41553.7|41533.7|41556.2|41536.2|41556.2|41536.2|41551.2|41531.2|1
1722405650000|2024-07-31 06:00:50|41553.7|41533.7|41558.5|41538.5|41558.5|41538.5|41553.7|41533.7|2
1722405660000|2024-07-31 06:01:00|41557.3|41537.3|41561.2|41541.2|41561.2|41541.2|41557.3|41537.3|5
1722405670000|2024-07-31 06:01:10|41563.5|41543.5|41566.2|41546.2|41571.2|41551.2|41563.5|41543.5|3
1722405680000|2024-07-31 06:01:20|41567.3|41547.3|41571.2|41551.2|41572.3|41552.3|41566.2|41546.2|3
1722405690000|2024-07-31 06:01:30|41577.1|41557.1|41582.3|41562.3|41582.3|41562.3|41577.1|41557.1|5
1722405700000|2024-07-31 06:01:40|41581.2|41561.2|41582.3|41562.3|41582.3|41562.3|41577.3|41557.3|12
1722405710000|2024-07-31 06:01:50|41587.6|41567.6|41586.2|41566.2|41591.2|41571.2|41586.2|41566.2|20
1722405720000|2024-07-31 06:02:00|41584.8|41564.8|41577.3|41557.3|41584.8|41564.8|41577.3|41557.3|3
1722405730000|2024-07-31 06:02:10|41576|41556|41555.3|41535.3|41576|41556|41555.1|41535.1|5
1722405740000|2024-07-31 06:02:20|41552.6|41532.6|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|1
1722405750000|2024-07-31 06:02:30|41557.6|41537.6|41557.6|41537.6|41560.1|41540.1|41557.6|41537.6|2
1722405760000|2024-07-31 06:02:40|41556.2|41536.2|41551.2|41531.2|41556.2|41536.2|41549.8|41529.8|4
1722405770000|2024-07-31 06:02:50|41552.6|41532.6|41551.2|41531.2|41552.6|41532.6|41551.2|41531.2|1
1722405780000|2024-07-31 06:03:00|41553.7|41533.7|41551.2|41531.2|41555.1|41535.1|41551.2|41531.2|2
1722405790000|2024-07-31 06:03:10|41549.8|41529.8|41541.2|41521.2|41551.2|41531.2|41541.2|41521.2|7
1722405800000|2024-07-31 06:03:20|41538.7|41518.7|41542.6|41522.6|41544.8|41524.8|41538.7|41518.7|7
1722405810000|2024-07-31 06:03:30|41543.7|41523.7|41550.1|41530.1|41550.1|41530.1|41543.7|41523.7|12
1722405820000|2024-07-31 06:03:40|41551.4|41531.4|41557.3|41537.3|41559.6|41539.6|41551.4|41531.4|5
1722405830000|2024-07-31 06:03:50|41558.7|41538.7|41558.5|41538.5|41561.2|41541.2|41556.2|41536.2|3
1722405840000|2024-07-31 06:04:00|41556.2|41536.2|41558.7|41538.7|41558.7|41538.7|41552.6|41532.6|12
1722405850000|2024-07-31 06:04:10|41562.3|41542.3|41560.1|41540.1|41564.6|41544.6|41560.1|41540.1|7
1722405860000|2024-07-31 06:04:20|41561.2|41541.2|41557.3|41537.3|41561.2|41541.2|41557.3|41537.3|2
1722405870000|2024-07-31 06:04:30|41558.5|41538.5|41559.8|41539.8|41559.8|41539.8|41558.5|41538.5|2
1722405880000|2024-07-31 06:04:40|41561|41541|41569.8|41549.8|41570.1|41550.1|41559.8|41539.8|11
1722405890000|2024-07-31 06:04:50|41568.5|41548.5|41568.5|41548.5|41571.2|41551.2|41568.5|41548.5|1
1722405900000|2024-07-31 06:05:00|41566.2|41546.2|41576.2|41556.2|41577.4|41557.4|41566.2|41546.2|5
1722405910000|2024-07-31 06:05:10|41577.4|41557.4|41558.7|41538.7|41578.5|41558.5|41553.7|41533.7|9
1722405920000|2024-07-31 06:05:20|41557.4|41537.4|41556.2|41536.2|41558.7|41538.7|41556.2|41536.2|0
1722405930000|2024-07-31 06:05:30|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41553.7|41533.7|3
1722405940000|2024-07-31 06:05:40|41556.2|41536.2|41561|41541|41564.6|41544.6|41556.2|41536.2|1
1722405950000|2024-07-31 06:05:50|41559.6|41539.6|41560.1|41540.1|41563.5|41543.5|41559.6|41539.6|0
1722405960000|2024-07-31 06:06:00|41561.2|41541.2|41563.5|41543.5|41564.9|41544.9|41557.4|41537.4|3
1722405970000|2024-07-31 06:06:10|41561.2|41541.2|41558.5|41538.5|41563.5|41543.5|41557.4|41537.4|5
1722405980000|2024-07-31 06:06:20|41559.6|41539.6|41563.5|41543.5|41563.5|41543.5|41558.5|41538.5|1
1722405990000|2024-07-31 06:06:30|41558.5|41538.5|41552.4|41532.4|41558.5|41538.5|41552.4|41532.4|0
1722406000000|2024-07-31 06:06:40|41553.5|41533.5|41551.2|41531.2|41556.2|41536.2|41551.2|41531.2|0
1722406010000|2024-07-31 06:06:50|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41551.2|41531.2|3
1722406020000|2024-07-31 06:07:00|41551.2|41531.2|41554.9|41534.9|41554.9|41534.9|41551.2|41531.2|0
1722406030000|2024-07-31 06:07:10|41556|41536|41579.9|41559.9|41579.9|41559.9|41556|41536|26
1722406040000|2024-07-31 06:07:20|41581.2|41561.2|41584.9|41564.9|41586.2|41566.2|41581.2|41561.2|5
1722406050000|2024-07-31 06:07:30|41583.7|41563.7|41583.7|41563.7|41583.7|41563.7|41582.4|41562.4|2
1722406060000|2024-07-31 06:07:40|41582.4|41562.4|41586.2|41566.2|41587.6|41567.6|41582.4|41562.4|1
1722406070000|2024-07-31 06:07:50|41587.6|41567.6|41586.2|41566.2|41587.6|41567.6|41586.2|41566.2|5
1722406080000|2024-07-31 06:08:00|41587.4|41567.4|41582.4|41562.4|41587.4|41567.4|41581.2|41561.2|1
1722406090000|2024-07-31 06:08:10|41584.9|41564.9|41593.7|41573.7|41593.7|41573.7|41584.9|41564.9|5
1722406100000|2024-07-31 06:08:20|41595.1|41575.1|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|3
1722406110000|2024-07-31 06:08:30|41598.7|41578.7|41596.2|41576.2|41599.9|41579.9|41596.2|41576.2|0
1722406120000|2024-07-31 06:08:40|41595.1|41575.1|41593.7|41573.7|41595.1|41575.1|41593.7|41573.7|0
1722406130000|2024-07-31 06:08:50|41592.4|41572.4|41582.4|41562.4|41592.4|41572.4|41582.4|41562.4|2
1722406140000|2024-07-31 06:09:00|41583.5|41563.5|41589.9|41569.9|41589.9|41569.9|41583.5|41563.5|1
1722406150000|2024-07-31 06:09:10|41588.7|41568.7|41586.2|41566.2|41590.1|41570.1|41584.9|41564.9|3
1722406160000|2024-07-31 06:09:20|41587.4|41567.4|41591.2|41571.2|41591.2|41571.2|41587.4|41567.4|0
1722406170000|2024-07-31 06:09:30|||||||||1
1722406180000|2024-07-31 06:09:40|41590.1|41570.1|41585.1|41565.1|41591.2|41571.2|41585.1|41565.1|0
1722406190000|2024-07-31 06:09:50|41586.2|41566.2|41593.7|41573.7|41595.1|41575.1|41585.1|41565.1|1
1722406200000|2024-07-31 06:10:00|41592.6|41572.6|41593.7|41573.7|41597.6|41577.6|41592.6|41572.6|0
1722406210000|2024-07-31 06:10:10|41595.1|41575.1|41589|41569|41596.2|41576.2|41589|41569|0
1722406220000|2024-07-31 06:10:20|41587.6|41567.6|41587.6|41567.6|41591.2|41571.2|41586.5|41566.5|3
1722406230000|2024-07-31 06:10:30|41589.9|41569.9|41591.2|41571.2|41591.2|41571.2|41589.9|41569.9|2
1722406240000|2024-07-31 06:10:40|41592.4|41572.4|41600.1|41580.1|41603.7|41583.7|41592.4|41572.4|15
1722406250000|2024-07-31 06:10:50|41601.2|41581.2|41601.2|41581.2|41602.6|41582.6|41600.1|41580.1|0
1722406260000|2024-07-31 06:11:00|41600.1|41580.1|41599|41579|41600.1|41580.1|41595.4|41575.4|3
1722406270000|2024-07-31 06:11:10|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|0
1722406280000|2024-07-31 06:11:20|41599|41579|41606.5|41586.5|41606.5|41586.5|41599|41579|9
1722406290000|2024-07-31 06:11:30|41605.1|41585.1|41610.1|41590.1|41610.1|41590.1|41605.1|41585.1|4
1722406300000|2024-07-31 06:11:40|41611.2|41591.2|41606.2|41586.2|41612.6|41592.6|41606.2|41586.2|1
1722406310000|2024-07-31 06:11:50|41607.6|41587.6|41609|41589|41609|41589|41607.6|41587.6|3
1722406320000|2024-07-31 06:12:00|41607.6|41587.6|41611.5|41591.5|41611.5|41591.5|41606.3|41586.3|4
1722406330000|2024-07-31 06:12:10|41612.6|41592.6|41614|41594|41614|41594|41612.6|41592.6|0
1722406340000|2024-07-31 06:12:20|41615.1|41595.1|41610.4|41590.4|41615.1|41595.1|41610.4|41590.4|6
1722406350000|2024-07-31 06:12:30|41611.5|41591.5|41604.2|41584.2|41611.5|41591.5|41604.2|41584.2|3
1722406360000|2024-07-31 06:12:40|41605.4|41585.4|41602.6|41582.6|41605.4|41585.4|41602.6|41582.6|3
1722406370000|2024-07-31 06:12:50|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|1
1722406380000|2024-07-31 06:13:00|41599|41579|41604|41584|41604|41584|41599|41579|11
1722406390000|2024-07-31 06:13:10|41605.1|41585.1|41609|41589|41609|41589|41605.1|41585.1|2
1722406400000|2024-07-31 06:13:20|41607.9|41587.9|41614|41594|41614|41594|41607.6|41587.6|3
1722406410000|2024-07-31 06:13:30|41615.1|41595.1|41622.9|41602.9|41622.9|41602.9|41615.1|41595.1|9
1722406420000|2024-07-31 06:13:40|41621.7|41601.7|41617.9|41597.9|41622.9|41602.9|41617.9|41597.9|0
1722406430000|2024-07-31 06:13:50|41619|41599|41617.9|41597.9|41619|41599|41617.9|41597.9|0
1722406440000|2024-07-31 06:14:00|41619|41599|41616.7|41596.7|41621.7|41601.7|41616.7|41596.7|8
1722406450000|2024-07-31 06:14:10|41617.9|41597.9|41614.2|41594.2|41620.4|41600.4|41614.2|41594.2|1
1722406460000|2024-07-31 06:14:20|41615.4|41595.4|41616.7|41596.7|41616.7|41596.7|41615.4|41595.4|0
1722406470000|2024-07-31 06:14:30|41615.6|41595.6|41606.7|41586.7|41615.6|41595.6|41606.7|41586.7|3
1722406480000|2024-07-31 06:14:40|41608.1|41588.1|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|4
1722406490000|2024-07-31 06:14:50|41604.2|41584.2|41606.7|41586.7|41606.7|41586.7|41604.2|41584.2|0
1722406500000|2024-07-31 06:15:00|41607.9|41587.9|41619.2|41599.2|41619.2|41599.2|41607.9|41587.9|1
1722406510000|2024-07-31 06:15:10|41617.9|41597.9|41616.7|41596.7|41621.7|41601.7|41615.6|41595.6|11
1722406520000|2024-07-31 06:15:20|41615.4|41595.4|41606.7|41586.7|41615.4|41595.4|41606.7|41586.7|5
1722406530000|2024-07-31 06:15:30|41605.6|41585.6|41606.7|41586.7|41606.7|41586.7|41605.6|41585.6|1
1722406540000|2024-07-31 06:15:40|41607.9|41587.9|41601.7|41581.7|41607.9|41587.9|41599.5|41579.5|3
1722406550000|2024-07-31 06:15:50|41596.7|41576.7|41601.7|41581.7|41601.7|41581.7|41596.7|41576.7|0
1722406560000|2024-07-31 06:16:00|41599.5|41579.5|41599.2|41579.2|41610.6|41590.6|41596.7|41576.7|9
1722406570000|2024-07-31 06:16:10|41596.7|41576.7|41595.6|41575.6|41596.7|41576.7|41594.2|41574.2|0
1722406580000|2024-07-31 06:16:20|41592.9|41572.9|41589|41569|41592.9|41572.9|41589|41569|7
1722406590000|2024-07-31 06:16:30|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|1
1722406600000|2024-07-31 06:16:40|41589.2|41569.2|41591.7|41571.7|41591.7|41571.7|41586.7|41566.7|1
1722406610000|2024-07-31 06:16:50|41590.6|41570.6|41587.9|41567.9|41590.6|41570.6|41587.9|41567.9|0
1722406620000|2024-07-31 06:17:00|41589|41569|41585.4|41565.4|41589|41569|41585.4|41565.4|4
1722406630000|2024-07-31 06:17:10|41586.7|41566.7|41579.3|41559.3|41586.8|41566.8|41579.3|41559.3|12
1722406640000|2024-07-31 06:17:20|41580.4|41560.4|41579.3|41559.3|41580.4|41560.4|41579.3|41559.3|0
1722406650000|2024-07-31 06:17:30|41576.8|41556.8|41554|41534|41576.8|41556.8|41554|41534|40
1722406660000|2024-07-31 06:17:40|41552.9|41532.9|41556.8|41536.8|41557.9|41537.9|41552.9|41532.9|1
1722406670000|2024-07-31 06:17:50|41555.4|41535.4|41560.1|41540.1|41560.1|41540.1|41551.3|41531.3|6
1722406680000|2024-07-31 06:18:00|41561.3|41541.3|41565.1|41545.1|41566.5|41546.5|41561.3|41541.3|0
1722406690000|2024-07-31 06:18:10|41569|41549|41574|41554|41574|41554|41565.1|41545.1|1
1722406700000|2024-07-31 06:18:20|41572.6|41552.6|41576.3|41556.3|41576.3|41556.3|41571.3|41551.3|2
1722406710000|2024-07-31 06:18:30|41575.1|41555.1|41571.3|41551.3|41576.3|41556.3|41571.3|41551.3|0
1722406720000|2024-07-31 06:18:40|41572.7|41552.7|41576.3|41556.3|41576.3|41556.3|41572.7|41552.7|0
1722406730000|2024-07-31 06:18:50|41579|41559|41584|41564|41584|41564|41579|41559|2
1722406740000|2024-07-31 06:19:00|41585.4|41565.4|41591.3|41571.3|41591.3|41571.3|41585.2|41565.2|0
1722406750000|2024-07-31 06:19:10|41592.7|41572.7|41583.8|41563.8|41592.7|41572.7|41583.8|41563.8|2
1722406760000|2024-07-31 06:19:20|41584.9|41564.9|41585.2|41565.2|41589|41569|41584.9|41564.9|3
1722406770000|2024-07-31 06:19:30|41584|41564|41571.3|41551.3|41584|41564|41571.3|41551.3|1
1722406780000|2024-07-31 06:19:40|41566.3|41546.3|41561.5|41541.5|41566.3|41546.3|41561.5|41541.5|0
1722406790000|2024-07-31 06:19:50|41565.2|41545.2|41568.8|41548.8|41568.8|41548.8|41565.2|41545.2|4
1722406800000|2024-07-31 06:20:00|41570.2|41550.2|41567.7|41547.7|41574|41554|41567.7|41547.7|2
1722406810000|2024-07-31 06:20:10|41561.5|41541.5|41552.7|41532.7|41561.5|41541.5|41552.7|41532.7|1
1722406820000|2024-07-31 06:20:20|41553.8|41533.8|41556.3|41536.3|41559|41539|41553.8|41533.8|4
1722406830000|2024-07-31 06:20:30|41555.2|41535.2|41545.2|41525.2|41555.2|41535.2|41545.2|41525.2|4
1722406840000|2024-07-31 06:20:40|41546.3|41526.3|41549|41529|41549|41529|41546.3|41526.3|0
1722406850000|2024-07-31 06:20:50|41546.3|41526.3|41547.7|41527.7|41547.7|41527.7|41546.3|41526.3|0
1722406860000|2024-07-31 06:21:00|41549|41529|41544|41524|41549|41529|41544|41524|5
1722406870000|2024-07-31 06:21:10|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|0
1722406880000|2024-07-31 06:21:20|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41545.2|41525.2|6
1722406890000|2024-07-31 06:21:30|41550.4|41530.4|41551.5|41531.5|41551.5|41531.5|41550.4|41530.4|1
1722406900000|2024-07-31 06:21:40|41550.2|41530.2|41557.9|41537.9|41557.9|41537.9|41550.2|41530.2|2
1722406910000|2024-07-31 06:21:50|41556.5|41536.5|41557.7|41537.7|41559|41539|41556.3|41536.3|5
1722406920000|2024-07-31 06:22:00|41556.5|41536.5|41555.2|41535.2|41556.5|41536.5|41555.2|41535.2|0
1722406930000|2024-07-31 06:22:10|41553.8|41533.8|41550.2|41530.2|41553.8|41533.8|41546.3|41526.3|7
1722406940000|2024-07-31 06:22:20|41549|41529|41541.3|41521.3|41549|41529|41541.3|41521.3|7
1722406950000|2024-07-31 06:22:30|41542.7|41522.7|41534|41514|41542.7|41522.7|41534|41514|5
1722406960000|2024-07-31 06:22:40|41532.7|41512.7|41530.2|41510.2|41532.7|41512.7|41530.2|41510.2|0
1722406970000|2024-07-31 06:22:50|41531.5|41511.5|41532.7|41512.7|41532.7|41512.7|41530.2|41510.2|16
1722406980000|2024-07-31 06:23:00|41531.5|41511.5|41534|41514|41536.5|41516.5|41531.5|41511.5|6
1722407000000|2024-07-31 06:23:20|41535.4|41515.4|41539|41519|41539|41519|41534|41514|2
1722407010000|2024-07-31 06:23:30|41540.2|41520.2|41541.5|41521.5|41541.5|41521.5|41539|41519|1
1722407020000|2024-07-31 06:23:40|41542.7|41522.7|41542.7|41522.7|41544|41524|41542.7|41522.7|3
1722407030000|2024-07-31 06:23:50|41544|41524|41540.2|41520.2|41544|41524|41540.2|41520.2|0
1722407040000|2024-07-31 06:24:00|41542.4|41522.4|41540.2|41520.2|41545.2|41525.2|41540.2|41520.2|2
1722407050000|2024-07-31 06:24:10|41539|41519|41537.9|41517.9|41539|41519|41537.9|41517.9|3
1722407060000|2024-07-31 06:24:20|41536.8|41516.8|41534.3|41514.3|41536.8|41516.8|41534.3|41514.3|1
1722407070000|2024-07-31 06:24:30|41532.9|41512.9|41530.2|41510.2|41534|41514|41530.2|41510.2|1
1722407080000|2024-07-31 06:24:40|41529|41509|41522.9|41502.9|41529|41509|41522.9|41502.9|11
1722407090000|2024-07-31 06:24:50|41524|41504|41519|41499|41524|41504|41519|41499|1
1722407100000|2024-07-31 06:25:00|41520.2|41500.2|41529|41509|41529|41509|41519|41499|4
1722407110000|2024-07-31 06:25:10|41529.1|41509.1|41525.2|41505.2|41529.1|41509.1|41525.2|41505.2|0
1722407120000|2024-07-31 06:25:20|41529.1|41509.1|41526.6|41506.6|41529.1|41509.1|41525.2|41505.2|2
1722407130000|2024-07-31 06:25:30|41527.7|41507.7|41529.1|41509.1|41529.1|41509.1|41527.7|41507.7|0
1722407140000|2024-07-31 06:25:40|41530.4|41510.4|41530.2|41510.2|41534.1|41514.1|41529.1|41509.1|1
1722407150000|2024-07-31 06:25:50|41531.6|41511.6|41527.9|41507.9|41534.1|41514.1|41527.9|41507.9|1
1722407160000|2024-07-31 06:26:00|41529.1|41509.1|41532.7|41512.7|41532.7|41512.7|41527.9|41507.9|1
1722407170000|2024-07-31 06:26:10|41534.1|41514.1|41547.7|41527.7|41547.7|41527.7|41534.1|41514.1|1
1722407180000|2024-07-31 06:26:20|41549.1|41529.1|41555.2|41535.2|41555.2|41535.2|41549.1|41529.1|2
1722407190000|2024-07-31 06:26:30|41557.7|41537.7|41561.3|41541.3|41561.3|41541.3|41557.7|41537.7|0
1722407200000|2024-07-31 06:26:40|41562.7|41542.7|41571.6|41551.6|41571.6|41551.6|41562.7|41542.7|0
1722407210000|2024-07-31 06:26:50|41572.7|41552.7|41576.6|41556.6|41577.7|41557.7|41572.7|41552.7|2
1722407220000|2024-07-31 06:27:00|41575.2|41555.2|41570.2|41550.2|41576.6|41556.6|41570.2|41550.2|12
1722407230000|2024-07-31 06:27:10|41568.8|41548.8|41566.3|41546.3|41568.8|41548.8|41566.3|41546.3|2
1722407240000|2024-07-31 06:27:20|41565.2|41545.2|41564.1|41544.1|41565.2|41545.2|41562.5|41542.5|3
1722407250000|2024-07-31 06:27:30|41565.2|41545.2|41566.3|41546.3|41566.3|41546.3|41565.2|41545.2|0
1722407260000|2024-07-31 06:27:40|41565.2|41545.2|41561.3|41541.3|41566.3|41546.3|41561.3|41541.3|1
1722407270000|2024-07-31 06:27:50|41564.1|41544.1|41567.7|41547.7|41567.7|41547.7|41564.1|41544.1|0
1722407280000|2024-07-31 06:28:00|41570.2|41550.2|41571.3|41551.3|41571.3|41551.3|41570.2|41550.2|1
1722407290000|2024-07-31 06:28:10|41570.2|41550.2|41574.1|41554.1|41575.2|41555.2|41570.2|41550.2|1
1722407300000|2024-07-31 06:28:20|41575.2|41555.2|41584.1|41564.1|41584.1|41564.1|41575.2|41555.2|1
1722407310000|2024-07-31 06:28:30|41585.2|41565.2|41593.6|41573.6|41593.6|41573.6|41585.2|41565.2|2
1722407320000|2024-07-31 06:28:40|41592.5|41572.5|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|1
1722407330000|2024-07-31 06:28:50|41595|41575|41598.8|41578.8|41600|41580|41593.8|41573.8|100
1722407340000|2024-07-31 06:29:00|41597.5|41577.5|41597.5|41577.5|41600|41580|41597.5|41577.5|3
1722407350000|2024-07-31 06:29:10|41596.1|41576.1|41596.3|41576.3|41597.5|41577.5|41596.1|41576.1|1
1722407360000|2024-07-31 06:29:20|41595|41575|41590.2|41570.2|41596.3|41576.3|41589.1|41569.1|1
1722407370000|2024-07-31 06:29:30|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|0
1722407380000|2024-07-31 06:29:40|41587.7|41567.7|41585|41565|41587.7|41567.7|41578.8|41558.8|1
1722407390000|2024-07-31 06:29:50|41586.1|41566.1|41593.6|41573.6|41593.6|41573.6|41586.1|41566.1|2
1722407400000|2024-07-31 06:30:00|41595|41575|41597.5|41577.5|41598.6|41578.6|41595|41575|0
1722407410000|2024-07-31 06:30:10|41596.1|41576.1|41587.5|41567.5|41596.1|41576.1|41587.5|41567.5|5
1722407420000|2024-07-31 06:30:20|41586.1|41566.1|41580|41560|41586.1|41566.1|41580|41560|1
1722407430000|2024-07-31 06:30:30|41578.8|41558.8|41575.2|41555.2|41578.8|41558.8|41575.2|41555.2|8
1722407440000|2024-07-31 06:30:40|41572.5|41552.5|41556.3|41536.3|41572.5|41552.5|41556.3|41536.3|0
1722407450000|2024-07-31 06:30:50|41555.2|41535.2|41551.3|41531.3|41555.2|41535.2|41551.3|41531.3|2
1722407460000|2024-07-31 06:31:00|41550.2|41530.2|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|5
1722407470000|2024-07-31 06:31:10|41547.5|41527.5|41557.7|41537.7|41558.8|41538.8|41547.5|41527.5|5
1722407480000|2024-07-31 06:31:20|41560.2|41540.2|41562.5|41542.5|41562.5|41542.5|41560|41540|1
1722407490000|2024-07-31 06:31:30|41561.3|41541.3|41566.3|41546.3|41568.8|41548.8|41558.6|41538.6|3
1722407500000|2024-07-31 06:31:40|41565|41545|41562.5|41542.5|41565|41545|41562.5|41542.5|0
1722407510000|2024-07-31 06:31:50|41566.3|41546.3|41562.5|41542.5|41566.3|41546.3|41562.5|41542.5|1
1722407520000|2024-07-31 06:32:00|41561.3|41541.3|41573.8|41553.8|41573.8|41553.8|41561.3|41541.3|9
1722407530000|2024-07-31 06:32:10|41574.1|41554.1|41573.8|41553.8|41576.3|41556.3|41571.3|41551.3|0
1722407540000|2024-07-31 06:32:20|41571.3|41551.3|41571.3|41551.3|41572.5|41552.5|41571.3|41551.3|1
1722407550000|2024-07-31 06:32:30|41572.5|41552.5|41571.3|41551.3|41573.8|41553.8|41571.3|41551.3|1
1722407560000|2024-07-31 06:32:40|41570.2|41550.2|41557.5|41537.5|41570.2|41550.2|41557.5|41537.5|0
1722407570000|2024-07-31 06:32:50|41552.5|41532.5|41556.3|41536.3|41556.3|41536.3|41552.5|41532.5|2
1722407580000|2024-07-31 06:33:00|41560.2|41540.2|41556.3|41536.3|41560.2|41540.2|41556.3|41536.3|2
1722407590000|2024-07-31 06:33:10|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|0
1722407600000|2024-07-31 06:33:20|41553.8|41533.8|41550.2|41530.2|41553.9|41533.9|41550.2|41530.2|4
1722407610000|2024-07-31 06:33:30|41551.4|41531.4|41565.5|41545.5|41565.5|41545.5|41551.4|41531.4|24
1722407620000|2024-07-31 06:33:40|41564.1|41544.1|41566.6|41546.6|41566.6|41546.6|41564.1|41544.1|0
1722407630000|2024-07-31 06:33:50|41567.7|41547.7|41568.9|41548.9|41568.9|41548.9|41567.7|41547.7|0
1722407640000|2024-07-31 06:34:00|41570|41550|41580.2|41560.2|41580.2|41560.2|41570|41550|3
1722407650000|2024-07-31 06:34:10|41584.1|41564.1|41589.1|41569.1|41589.1|41569.1|41584.1|41564.1|1
1722407660000|2024-07-31 06:34:20|41590.2|41570.2|41594.1|41574.1|41595.2|41575.2|41590.2|41570.2|4
1722407670000|2024-07-31 06:34:30|41592.7|41572.7|41596.4|41576.4|41596.4|41576.4|41592.7|41572.7|0
1722407680000|2024-07-31 06:34:40|41597.7|41577.7|41589.1|41569.1|41597.7|41577.7|41589.1|41569.1|1
1722407690000|2024-07-31 06:34:50|41587.7|41567.7|41576.4|41556.4|41587.7|41567.7|41576.4|41556.4|0
1722407700000|2024-07-31 06:35:00|41579.1|41559.1|41582.7|41562.7|41585.2|41565.2|41579.1|41559.1|1
1722407710000|2024-07-31 06:35:10|41583.9|41563.9|41584.1|41564.1|41585.2|41565.2|41581.4|41561.4|7
1722407720000|2024-07-31 06:35:20|41588|41568|41590.5|41570.5|41590.5|41570.5|41588|41568|1
1722407730000|2024-07-31 06:35:30|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|0
1722407740000|2024-07-31 06:35:40|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|0
1722407750000|2024-07-31 06:35:50|41595.2|41575.2|41595.5|41575.5|41595.5|41575.5|41591.6|41571.6|3
1722407760000|2024-07-31 06:36:00|41594.1|41574.1|41590.2|41570.2|41596.6|41576.6|41587.7|41567.7|0
1722407770000|2024-07-31 06:36:10|41591.4|41571.4|41594.1|41574.1|41594.1|41574.1|41590.2|41570.2|0
1722407780000|2024-07-31 06:36:20|41590.2|41570.2|41591.4|41571.4|41591.4|41571.4|41589.1|41569.1|2
1722407790000|2024-07-31 06:36:30|41592.7|41572.7|41596.6|41576.6|41596.6|41576.6|41592.7|41572.7|0
1722407800000|2024-07-31 06:36:40|41595.2|41575.2|41596.4|41576.4|41599.1|41579.1|41595.2|41575.2|5
1722407810000|2024-07-31 06:36:50|41599.1|41579.1|41604.1|41584.1|41604.1|41584.1|41595.2|41575.2|1
1722407820000|2024-07-31 06:37:00|41605.2|41585.2|41608|41588|41608|41588|41604.1|41584.1|0
1722407830000|2024-07-31 06:37:10|41609.1|41589.1|41612.7|41592.7|41612.7|41592.7|41609.1|41589.1|6
1722407840000|2024-07-31 06:37:20|||||||||3
1722407850000|2024-07-31 06:37:30|41615.2|41595.2|41625.5|41605.5|41625.5|41605.5|41615.2|41595.2|3
1722407860000|2024-07-31 06:37:40|41627.7|41607.7|41630.2|41610.2|41634.1|41614.1|41627.7|41607.7|19
1722407870000|2024-07-31 06:37:50|41631.4|41611.4|41646.4|41626.4|41646.6|41626.6|41631.4|41611.4|34
1722407880000|2024-07-31 06:38:00|41642.7|41622.7|41645.2|41625.2|41646.4|41626.4|41641.4|41621.4|14
1722407890000|2024-07-31 06:38:10|41643.9|41623.9|41645.2|41625.2|41646.4|41626.4|41643.9|41623.9|13
1722407900000|2024-07-31 06:38:20|41646.4|41626.4|41645.2|41625.2|41646.4|41626.4|41645.2|41625.2|3
1722407910000|2024-07-31 06:38:30|41642.7|41622.7|41636.4|41616.4|41642.7|41622.7|41636.4|41616.4|13
1722407920000|2024-07-31 06:38:40|41637.7|41617.7|41641.6|41621.6|41641.6|41621.6|41637.7|41617.7|1
1722407930000|2024-07-31 06:38:50|41640.2|41620.2|41649.1|41629.1|41650.2|41630.2|41639.1|41619.1|2
1722407940000|2024-07-31 06:39:00|41650.2|41630.2|41649.1|41629.1|41652.7|41632.7|41649.1|41629.1|3
1722407950000|2024-07-31 06:39:10|41646.4|41626.4|41647.7|41627.7|41647.7|41627.7|41640.2|41620.2|3
1722407960000|2024-07-31 06:39:20|41649.1|41629.1|41654.1|41634.1|41654.1|41634.1|41649.1|41629.1|5
1722407970000|2024-07-31 06:39:30|41652.7|41632.7|41650|41630|41656.4|41636.4|41650|41630|5
1722407980000|2024-07-31 06:39:40|41651.4|41631.4|41647.7|41627.7|41651.4|41631.4|41647.7|41627.7|4
1722407990000|2024-07-31 06:39:50|41646.6|41626.6|41647.8|41627.8|41647.8|41627.8|41646.6|41626.6|2
1722408000000|2024-07-31 06:40:00|41649.1|41629.1|41645.3|41625.3|41649.1|41629.1|41645.3|41625.3|2
1722408010000|2024-07-31 06:40:10|41644.1|41624.1|41634.1|41614.1|41644.1|41624.1|41631.4|41611.4|0
1722408020000|2024-07-31 06:40:20|41635.3|41615.3|41630.3|41610.3|41636.4|41616.4|41630.3|41610.3|3
1722408030000|2024-07-31 06:40:30|41631.4|41611.4|41639.1|41619.1|41639.1|41619.1|41631.4|41611.4|2
1722408040000|2024-07-31 06:40:40|41637.8|41617.8|41635.3|41615.3|41639.1|41619.1|41635.3|41615.3|1
1722408050000|2024-07-31 06:40:50|41632.5|41612.5|41629.1|41609.1|41632.5|41612.5|41629.1|41609.1|0
1722408060000|2024-07-31 06:41:00|41630.3|41610.3|41631.4|41611.4|41634.1|41614.1|41629.1|41609.1|3
1722408070000|2024-07-31 06:41:10|41632.8|41612.8|41629.1|41609.1|41634.1|41614.1|41629.1|41609.1|2
1722408080000|2024-07-31 06:41:20|41628|41608|41626.6|41606.6|41634.1|41614.1|41626.6|41606.6|6
1722408090000|2024-07-31 06:41:30|41628|41608|41634.1|41614.1|41635.5|41615.5|41626.6|41606.6|23
1722408100000|2024-07-31 06:41:40|41633|41613|41630.3|41610.3|41633|41613|41630.3|41610.3|3
1722408110000|2024-07-31 06:41:50|41631.6|41611.6|41627.8|41607.8|41631.6|41611.6|41627.8|41607.8|2
1722408120000|2024-07-31 06:42:00|41629.1|41609.1|41625.3|41605.3|41629.1|41609.1|41623.9|41603.9|2
1722408130000|2024-07-31 06:42:10|41626.6|41606.6|41637.8|41617.8|41642.8|41622.8|41625.3|41605.3|49
1722408140000|2024-07-31 06:42:20|41636.4|41616.4|41627.8|41607.8|41636.4|41616.4|41627.8|41607.8|4
1722408150000|2024-07-31 06:42:30|41629.1|41609.1|41626.6|41606.6|41629.1|41609.1|41626.6|41606.6|2
1722408160000|2024-07-31 06:42:40|41625.5|41605.5|41624.1|41604.1|41625.5|41605.5|41622.8|41602.8|4
1722408180000|2024-07-31 06:43:00|41621.6|41601.6|41616.6|41596.6|41621.6|41601.6|41615.3|41595.3|3
1722408190000|2024-07-31 06:43:10|41615.3|41595.3|41611.6|41591.6|41615.5|41595.5|41611.6|41591.6|2
1722408200000|2024-07-31 06:43:20|41610.5|41590.5|41605.3|41585.3|41610.5|41590.5|41604.1|41584.1|1
1722408210000|2024-07-31 06:43:30|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|0
1722408220000|2024-07-31 06:43:40|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|5
1722408230000|2024-07-31 06:43:50|41609.1|41589.1|41616.6|41596.6|41616.6|41596.6|41609.1|41589.1|1
1722408240000|2024-07-31 06:44:00|41617.8|41597.8|41625.5|41605.5|41625.5|41605.5|41617.8|41597.8|0
1722408250000|2024-07-31 06:44:10|41621.6|41601.6|41629.1|41609.1|41629.1|41609.1|41621.6|41601.6|1
1722408260000|2024-07-31 06:44:20|41631.4|41611.4|41639.1|41619.1|41639.1|41619.1|41630.3|41610.3|0
1722408270000|2024-07-31 06:44:30|41646.4|41626.4|41652.8|41632.8|41653.9|41633.9|41646.4|41626.4|3
1722408280000|2024-07-31 06:44:40|41654.1|41634.1|41655.3|41635.3|41656.6|41636.6|41654.1|41634.1|3
1722408290000|2024-07-31 06:44:50|41657.8|41637.8|41656.4|41636.4|41657.8|41637.8|41656.4|41636.4|3
1722408300000|2024-07-31 06:45:00|41657.8|41637.8|41660.3|41640.3|41661.6|41641.6|41657.8|41637.8|7
1722408310000|2024-07-31 06:45:10|41664.1|41644.1|41670.3|41650.3|41670.3|41650.3|41662.8|41642.8|15
1722408320000|2024-07-31 06:45:20|41669.1|41649.1|41669.1|41649.1|41672.8|41652.8|41667.8|41647.8|1
1722408330000|2024-07-31 06:45:30|41668|41648|41659.1|41639.1|41669.1|41649.1|41659.1|41639.1|1
1722408340000|2024-07-31 06:45:40|41654.1|41634.1|41654.1|41634.1|41655.3|41635.3|41652.8|41632.8|4
1722408350000|2024-07-31 06:45:50|41652.8|41632.8|41649.1|41629.1|41652.8|41632.8|41649.1|41629.1|0
1722408360000|2024-07-31 06:46:00|41648|41628|41641.6|41621.6|41649.1|41629.1|41641.6|41621.6|7
1722408370000|2024-07-31 06:46:10|41643|41623|41634.1|41614.1|41643|41623|41634.1|41614.1|6
1722408380000|2024-07-31 06:46:20|41634.2|41614.2|41635.3|41615.3|41635.3|41615.3|41634.2|41614.2|21
1722408390000|2024-07-31 06:46:30|41636.7|41616.7|41639.2|41619.2|41639.2|41619.2|41635.3|41615.3|1
1722408400000|2024-07-31 06:46:40|41640.3|41620.3|41644.2|41624.2|41644.2|41624.2|41640.3|41620.3|5
1722408410000|2024-07-31 06:46:50|41640.3|41620.3|41644.2|41624.2|41644.2|41624.2|41640.3|41620.3|2
1722408420000|2024-07-31 06:47:00|41646.4|41626.4|41657.8|41637.8|41658|41638|41646.4|41626.4|4
1722408430000|2024-07-31 06:47:10|41656.4|41636.4|41659.2|41639.2|41659.2|41639.2|41654.2|41634.2|3
1722408440000|2024-07-31 06:47:20|41658|41638|41656.7|41636.7|41658|41638|41656.7|41636.7|7
1722408450000|2024-07-31 06:47:30|41657.8|41637.8|41664.2|41644.2|41664.2|41644.2|41657.8|41637.8|1
1722408460000|2024-07-31 06:47:40|41663|41643|41663|41643|41663|41643|41663|41643|5
1722408470000|2024-07-31 06:47:50|41661.7|41641.7|41665.3|41645.3|41666.7|41646.7|41661.7|41641.7|1
1722408480000|2024-07-31 06:48:00|41666.7|41646.7|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|17
1722408490000|2024-07-31 06:48:10|41665.3|41645.3|41665.3|41645.3|41669.2|41649.2|41665.3|41645.3|1
1722408510000|2024-07-31 06:48:30|41669.2|41649.2|41670.3|41650.3|41670.3|41650.3|41666.4|41646.4|4
1722408520000|2024-07-31 06:48:40|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41670.3|41650.3|4
1722408530000|2024-07-31 06:48:50|41667.8|41647.8|41658.9|41638.9|41667.8|41647.8|41658.9|41638.9|5
1722408540000|2024-07-31 06:49:00|41657.8|41637.8|41670.3|41650.3|41670.3|41650.3|41657.8|41637.8|1
1722408550000|2024-07-31 06:49:10|41671.7|41651.7|41671.7|41651.7|41673|41653|41671.7|41651.7|1
1722408560000|2024-07-31 06:49:20|41670.3|41650.3|41670.3|41650.3|41674.2|41654.2|41669.2|41649.2|0
1722408570000|2024-07-31 06:49:30|41669.2|41649.2|41674.2|41654.2|41674.2|41654.2|41669.2|41649.2|0
1722408580000|2024-07-31 06:49:40|41672.8|41652.8|41670.3|41650.3|41674.2|41654.2|41670.3|41650.3|0
1722408590000|2024-07-31 06:49:50|41674.2|41654.2|41686.7|41666.7|41690.3|41670.3|41674.2|41654.2|18
1722408600000|2024-07-31 06:50:00|41688|41668|41675.3|41655.3|41688|41668|41675.3|41655.3|5
1722408610000|2024-07-31 06:50:10|41674.2|41654.2|41678|41658|41679.2|41659.2|41674.2|41654.2|1
1722408620000|2024-07-31 06:50:20|41676.9|41656.9|41674.2|41654.2|41678|41658|41672.8|41652.8|2
1722408630000|2024-07-31 06:50:30|41675.5|41655.5|41679.4|41659.4|41679.4|41659.4|41674.2|41654.2|8
1722408640000|2024-07-31 06:50:40|41678|41658|41683|41663|41683|41663|41676.9|41656.9|7
1722408650000|2024-07-31 06:50:50|41684.4|41664.4|41680.5|41660.5|41684.4|41664.4|41680.5|41660.5|0
1722408660000|2024-07-31 06:51:00|41679.4|41659.4|41679.2|41659.2|41679.4|41659.4|41674.2|41654.2|0
1722408670000|2024-07-31 06:51:10|41680.3|41660.3|41684.2|41664.2|41684.2|41664.2|41680.3|41660.3|0
1722408680000|2024-07-31 06:51:20|41685.3|41665.3|41687.8|41667.8|41687.8|41667.8|41684.2|41664.2|1
1722408690000|2024-07-31 06:51:30|41688.9|41668.9|41709.2|41689.2|41709.2|41689.2|41688.9|41668.9|34
1722408700000|2024-07-31 06:51:40|41710.3|41690.3|41705.5|41685.5|41711.7|41691.7|41705.5|41685.5|9
1722408710000|2024-07-31 06:51:50|41704.4|41684.4|41707.8|41687.8|41707.8|41687.8|41703|41683|16
1722408720000|2024-07-31 06:52:00|41706.7|41686.7|41711.4|41691.4|41718|41698|41706.7|41686.7|32
1722408730000|2024-07-31 06:52:10|41714.2|41694.2|41716.7|41696.7|41718|41698|41712.8|41692.8|10
1722408740000|2024-07-31 06:52:20|41715.3|41695.3|41716.7|41696.7|41716.7|41696.7|41711.4|41691.4|4
1722408750000|2024-07-31 06:52:30|41719.2|41699.2|41721.7|41701.7|41721.7|41701.7|41719.2|41699.2|8
1722408760000|2024-07-31 06:52:40|41720.3|41700.3|41750.3|41730.3|41751.4|41731.4|41719.2|41699.2|97
1722408770000|2024-07-31 06:52:50|41746.4|41726.4|41751.4|41731.4|41751.4|41731.4|41745.3|41725.3|9
1722408780000|2024-07-31 06:53:00|41750.3|41730.3|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|38
1722408790000|2024-07-31 06:53:10|41751.7|41731.7|41758.1|41738.1|41759.2|41739.2|41750.3|41730.3|12
1722408800000|2024-07-31 06:53:20|41760.3|41740.3|41765.3|41745.3|41765.3|41745.3|41760.3|41740.3|17
1722408810000|2024-07-31 06:53:30|41795.3|41775.3|41790.3|41770.3|41800.3|41780.3|41786.4|41766.4|29
1722408820000|2024-07-31 06:53:40|41791.7|41771.7|41773.1|41753.1|41792.8|41772.8|41771.9|41751.9|54
1722408830000|2024-07-31 06:53:50|41770.3|41750.3|41760.3|41740.3|41770.3|41750.3|41759.2|41739.2|10
1722408840000|2024-07-31 06:54:00|41759.2|41739.2|41783.9|41763.9|41783.9|41763.9|41759.2|41739.2|15
1722408850000|2024-07-31 06:54:10|41782.8|41762.8|41783.1|41763.1|41783.1|41763.1|41775.3|41755.3|14
1722408860000|2024-07-31 06:54:20|41780.3|41760.3|41811.7|41791.7|41815.1|41795.1|41780.3|41760.3|46
1722408870000|2024-07-31 06:54:30|41812.8|41792.8|41810.3|41790.3|41818.3|41798.3|41809.2|41789.2|15
1722408880000|2024-07-31 06:54:40|41811.4|41791.4|41805.3|41785.3|41814.2|41794.2|41805.3|41785.3|15
1722408890000|2024-07-31 06:54:50|41804.2|41784.2|41799.2|41779.2|41804.2|41784.2|41795.3|41775.3|10
1722408900000|2024-07-31 06:55:00|41796.5|41776.5|41791.7|41771.7|41799.2|41779.2|41789.2|41769.2|9
1722408910000|2024-07-31 06:55:10|41790.3|41770.3|41794.2|41774.2|41794.2|41774.2|41789.2|41769.2|4
1722408920000|2024-07-31 06:55:20|41789.2|41769.2|41782.6|41762.6|41789.2|41769.2|41780.3|41760.3|11
1722408930000|2024-07-31 06:55:30|41782.8|41762.8|41776.5|41756.5|41783.7|41763.7|41776.5|41756.5|32
1722408940000|2024-07-31 06:55:40|41777.6|41757.6|41781.5|41761.5|41781.5|41761.5|41776.5|41756.5|6
1722408950000|2024-07-31 06:55:50|41782.6|41762.6|41766.2|41746.2|41782.6|41762.6|41766.2|41746.2|17
1722408960000|2024-07-31 06:56:00|41764|41744|41761.5|41741.5|41766.5|41746.5|41758.7|41738.7|5
1722408970000|2024-07-31 06:56:10|41762.6|41742.6|41769.8|41749.8|41769.8|41749.8|41762.6|41742.6|2
1722408980000|2024-07-31 06:56:20|41772.6|41752.6|41773.7|41753.7|41778.7|41758.7|41772.6|41752.6|11
1722408990000|2024-07-31 06:56:30|41775.1|41755.1|41771.2|41751.2|41775.1|41755.1|41771.2|41751.2|4
1722409000000|2024-07-31 06:56:40|41772.6|41752.6|41768.7|41748.7|41773.7|41753.7|41766.2|41746.2|15
1722409010000|2024-07-31 06:56:50|41769.8|41749.8|41773.7|41753.7|41773.7|41753.7|41766.2|41746.2|4
1722409020000|2024-07-31 06:57:00|41775.1|41755.1|41768.7|41748.7|41775.1|41755.1|41768.7|41748.7|5
1722409030000|2024-07-31 06:57:10|41770.1|41750.1|41773.7|41753.7|41773.7|41753.7|41768.7|41748.7|1
1722409040000|2024-07-31 06:57:20|41772.4|41752.4|41773.7|41753.7|41774.9|41754.9|41772.4|41752.4|9
1722409050000|2024-07-31 06:57:30|41775.1|41755.1|41773.7|41753.7|41777.6|41757.6|41773.7|41753.7|26
1722409060000|2024-07-31 06:57:40|41774.9|41754.9|41777.6|41757.6|41778.7|41758.7|41774.9|41754.9|2
1722409070000|2024-07-31 06:57:50|41776.5|41756.5|41772.6|41752.6|41777.6|41757.6|41772.6|41752.6|2
1722409080000|2024-07-31 06:58:00|41771.2|41751.2|41763.7|41743.7|41771.2|41751.2|41763.7|41743.7|2
1722409090000|2024-07-31 06:58:10|41766.2|41746.2|41771.2|41751.2|41771.2|41751.2|41766.2|41746.2|6
1722409100000|2024-07-31 06:58:20|41770.1|41750.1|41778.7|41758.7|41778.7|41758.7|41769.9|41749.9|45
1722409110000|2024-07-31 06:58:30|41780.1|41760.1|41802.6|41782.6|41802.6|41782.6|41780.1|41760.1|39
1722409120000|2024-07-31 06:58:40|41803.7|41783.7|41803.7|41783.7|41805.1|41785.1|41800.1|41780.1|3
1722409130000|2024-07-31 06:58:50|41802.6|41782.6|41793.7|41773.7|41803.7|41783.7|41793.7|41773.7|18
1722409140000|2024-07-31 06:59:00|41790.1|41770.1|41786.2|41766.2|41790.1|41770.1|41786.2|41766.2|4
1722409150000|2024-07-31 06:59:10|41783.7|41763.7|41788.7|41768.7|41788.7|41768.7|41782.6|41762.6|4
1722409160000|2024-07-31 06:59:20|41787.6|41767.6|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|51
1722409170000|2024-07-31 06:59:30|41789|41769|41791.5|41771.5|41791.5|41771.5|41789|41769|6
1722409180000|2024-07-31 06:59:40|41789|41769|41777.6|41757.6|41789|41769|41777.6|41757.6|5
1722409190000|2024-07-31 06:59:50|41773.7|41753.7|41781.2|41761.2|41783.7|41763.7|41765.1|41745.1|64
1722409200000|2024-07-31 07:00:00|41783.7|41763.7|41758.7|41738.7|41786.2|41766.2|41758.7|41738.7|24
1722409210000|2024-07-31 07:00:10|41759.9|41739.9|41721.5|41701.5|41762.6|41742.6|41718.7|41698.7|22
1722409220000|2024-07-31 07:00:20|41719|41699|41696.5|41676.5|41720.1|41700.1|41686.5|41666.5|80
1722409230000|2024-07-31 07:00:30|41695.3|41675.3|41710.3|41690.3|41710.3|41690.3|41690.1|41670.1|12
1722409240000|2024-07-31 07:00:40|41711.5|41691.5|41726.5|41706.5|41726.5|41706.5|41711.5|41691.5|10
1722409250000|2024-07-31 07:00:50|41725.3|41705.3|41716.5|41696.5|41725.3|41705.3|41716.5|41696.5|2
1722409260000|2024-07-31 07:01:00|41719|41699|41729|41709|41730.1|41710.1|41719|41699|11
1722409270000|2024-07-31 07:01:10|41727.6|41707.6|41717.6|41697.6|41727.6|41707.6|41714|41694|17
1722409280000|2024-07-31 07:01:20|41719|41699|41717.6|41697.6|41721.5|41701.5|41716.5|41696.5|5
1722409290000|2024-07-31 07:01:30|41716.5|41696.5|41711.5|41691.5|41717.6|41697.6|41711.5|41691.5|6
1722409300000|2024-07-31 07:01:40|41712.6|41692.6|41711.5|41691.5|41721|41701|41711.5|41691.5|36
1722409310000|2024-07-31 07:01:50|41713.7|41693.7|41722.6|41702.6|41722.6|41702.6|41713.7|41693.7|5
1722409320000|2024-07-31 07:02:00|41721.5|41701.5|41728.7|41708.7|41729.9|41709.9|41720.1|41700.1|10
1722409330000|2024-07-31 07:02:10|41731|41711|41711.5|41691.5|41733.7|41713.7|41706.5|41686.5|13
1722409340000|2024-07-31 07:02:20|41716.5|41696.5|41695.4|41675.4|41716.5|41696.5|41695.4|41675.4|5
1722409350000|2024-07-31 07:02:30|41694.2|41674.2|41695.4|41675.4|41695.4|41675.4|41689|41669|16
1722409360000|2024-07-31 07:02:40|41691.5|41671.5|41696.5|41676.5|41696.5|41676.5|41686.5|41666.5|8
1722409370000|2024-07-31 07:02:50|41695.1|41675.1|41697.6|41677.6|41697.6|41677.6|41693.7|41673.7|3
1722409380000|2024-07-31 07:03:00|41698.7|41678.7|41693.7|41673.7|41700.4|41680.4|41693.7|41673.7|8
1722409390000|2024-07-31 07:03:10|41694|41674|41685.1|41665.1|41694|41674|41685.1|41665.1|3
1722409400000|2024-07-31 07:03:20|41681.5|41661.5|41672.6|41652.6|41683.7|41663.7|41672.6|41652.6|6
1722409410000|2024-07-31 07:03:30|41676|41656|41692.9|41672.9|41701.5|41681.5|41676|41656|14
1722409420000|2024-07-31 07:03:40|41694|41674|41686.5|41666.5|41694|41674|41686.5|41666.5|4
1722409430000|2024-07-31 07:03:50|41682.9|41662.9|41681.5|41661.5|41682.9|41662.9|41677.9|41657.9|4
1722409440000|2024-07-31 07:04:00|41682.9|41662.9|41695.1|41675.1|41695.1|41675.1|41682.9|41662.9|5
1722409450000|2024-07-31 07:04:10|41701.5|41681.5|41700.4|41680.4|41706.5|41686.5|41700.4|41680.4|11
1722409460000|2024-07-31 07:04:20|41702.9|41682.9|41706.5|41686.5|41706.5|41686.5|41702.9|41682.9|11
1722409470000|2024-07-31 07:04:30|41707.9|41687.9|41711.5|41691.5|41711.5|41691.5|41707.9|41687.9|44
1722409480000|2024-07-31 07:04:40|41712.9|41692.9|41720.4|41700.4|41720.4|41700.4|41712.9|41692.9|3
1722409490000|2024-07-31 07:04:50|41721.5|41701.5|41733.8|41713.8|41733.8|41713.8|41720.4|41700.4|8
1722409500000|2024-07-31 07:05:00|41731.5|41711.5|41731.5|41711.5|41734|41714|41727.9|41707.9|23
1722409510000|2024-07-31 07:05:10|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|4
1722409520000|2024-07-31 07:05:20|41725.4|41705.4|41714.2|41694.2|41725.4|41705.4|41714.2|41694.2|5
1722409530000|2024-07-31 07:05:30|41709.2|41689.2|41691.5|41671.5|41709.2|41689.2|41691.5|41671.5|3
1722409540000|2024-07-31 07:05:40|41690.4|41670.4|41689.2|41669.2|41690.4|41670.4|41685.4|41665.4|7
1722409550000|2024-07-31 07:05:50|41688.1|41668.1|41676.5|41656.5|41688.1|41668.1|41676.5|41656.5|12
1722409560000|2024-07-31 07:06:00|41675.4|41655.4|41680.4|41660.4|41680.4|41660.4|41674.2|41654.2|4
1722409570000|2024-07-31 07:06:10|41681.7|41661.7|41672.9|41652.9|41683.1|41663.1|41672.9|41652.9|16
1722409580000|2024-07-31 07:06:20|41671.5|41651.5|41672.9|41652.9|41672.9|41652.9|41671.5|41651.5|2
1722409590000|2024-07-31 07:06:30|41676.5|41656.5|41677.9|41657.9|41679|41659|41676.5|41656.5|6
1722409600000|2024-07-31 07:06:40|41679.2|41659.2|41682.9|41662.9|41682.9|41662.9|41679.2|41659.2|2
1722409610000|2024-07-31 07:06:50|41684|41664|41687.9|41667.9|41687.9|41667.9|41684|41664|5
1722409620000|2024-07-31 07:07:00|41689.2|41669.2|41701.5|41681.5|41701.5|41681.5|41687.9|41667.9|23
1722409630000|2024-07-31 07:07:10|41702.9|41682.9|41702.9|41682.9|41706.5|41686.5|41702.9|41682.9|7
1722409640000|2024-07-31 07:07:20|41701.5|41681.5|41699.2|41679.2|41701.5|41681.5|41697.9|41677.9|5
1722409650000|2024-07-31 07:07:30|41695.4|41675.4|41692.9|41672.9|41699.2|41679.2|41691.7|41671.7|4
1722409660000|2024-07-31 07:07:40|41694.3|41674.3|41703.1|41683.1|41703.1|41683.1|41694.3|41674.3|8
1722409670000|2024-07-31 07:07:50|41709.3|41689.3|41712.9|41692.9|41712.9|41692.9|41709.3|41689.3|0
1722409680000|2024-07-31 07:08:00|41710.6|41690.6|41704.3|41684.3|41710.6|41690.6|41699.3|41679.3|11
1722409690000|2024-07-31 07:08:10|||||||||2
1722409700000|2024-07-31 07:08:20|41699.3|41679.3|41694.3|41674.3|41699.3|41679.3|41694.3|41674.3|3
1722409710000|2024-07-31 07:08:30|41695.4|41675.4|41696.8|41676.8|41696.8|41676.8|41694.3|41674.3|1
1722409720000|2024-07-31 07:08:40|41690.4|41670.4|41685.4|41665.4|41690.4|41670.4|41685.4|41665.4|2
1722409730000|2024-07-31 07:08:50|41684|41664|41664.3|41644.3|41684|41664|41664.3|41644.3|10
1722409740000|2024-07-31 07:09:00|41663.1|41643.1|41666.8|41646.8|41666.8|41646.8|41660.4|41640.4|8
1722409750000|2024-07-31 07:09:10|41669.3|41649.3|41684|41664|41684|41664|41669.3|41649.3|2
1722409760000|2024-07-31 07:09:20|41685.4|41665.4|41699.3|41679.3|41699.3|41679.3|41681.5|41661.5|11
1722409770000|2024-07-31 07:09:30|41700.4|41680.4|41699.3|41679.3|41701.5|41681.5|41696.5|41676.5|4
1722409780000|2024-07-31 07:09:40|41697.9|41677.9|41706.8|41686.8|41706.8|41686.8|41697.9|41677.9|4
1722409790000|2024-07-31 07:09:50|41708.1|41688.1|41715.4|41695.4|41716.5|41696.5|41706.5|41686.5|8
1722409800000|2024-07-31 07:10:00|41714|41694|41716.5|41696.5|41716.5|41696.5|41711.5|41691.5|1
1722409810000|2024-07-31 07:10:10|41715.4|41695.4|41710.4|41690.4|41716.5|41696.5|41710.4|41690.4|4
1722409820000|2024-07-31 07:10:20|41707.9|41687.9|41712|41692|41712|41692|41705.4|41685.4|18
1722409830000|2024-07-31 07:10:30|41714.3|41694.3|41709.3|41689.3|41714.3|41694.3|41709.3|41689.3|31
1722409840000|2024-07-31 07:10:40|41711.5|41691.5|41715.4|41695.4|41715.4|41695.4|41711.5|41691.5|4
1722409850000|2024-07-31 07:10:50|41716.5|41696.5|41721.5|41701.5|41721.5|41701.5|41716.5|41696.5|3
1722409860000|2024-07-31 07:11:00|41725.4|41705.4|41745.2|41725.2|41745.2|41725.2|41725.4|41705.4|20
1722409870000|2024-07-31 07:11:10|41744|41724|41742.9|41722.9|41745.2|41725.2|41741.5|41721.5|3
1722409880000|2024-07-31 07:11:20|41741.5|41721.5|41737.9|41717.9|41741.5|41721.5|41737.9|41717.9|0
1722409890000|2024-07-31 07:11:30|41740.4|41720.4|41737.9|41717.9|41740.4|41720.4|41737.9|41717.9|8
1722409900000|2024-07-31 07:11:40|41740.4|41720.4|41741.5|41721.5|41741.5|41721.5|41740.4|41720.4|6
1722409910000|2024-07-31 07:11:50|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|0
1722409920000|2024-07-31 07:12:00|41741.5|41721.5|41745.2|41725.2|41745.2|41725.2|41741.5|41721.5|11
1722409930000|2024-07-31 07:12:10|41744|41724|41745.4|41725.4|41745.4|41725.4|41740.4|41720.4|17
1722409940000|2024-07-31 07:12:20|41747.7|41727.7|41748.8|41728.8|41748.8|41728.8|41747.7|41727.7|9
1722409950000|2024-07-31 07:12:30|41747.7|41727.7|41750.2|41730.2|41750.2|41730.2|41745.2|41725.2|16
1722409960000|2024-07-31 07:12:40|41751.5|41731.5|41752.7|41732.7|41752.7|41732.7|41751.5|41731.5|9
1722409970000|2024-07-31 07:12:50|41751.5|41731.5|41750.2|41730.2|41751.5|41731.5|41750.2|41730.2|1
1722409980000|2024-07-31 07:13:00|41748.8|41728.8|41745.2|41725.2|41751.5|41731.5|41743.8|41723.8|9
1722409990000|2024-07-31 07:13:10|41746.3|41726.3|41752.7|41732.7|41752.7|41732.7|41745.2|41725.2|8
1722410000000|2024-07-31 07:13:20|41756.3|41736.3|41760.2|41740.2|41760.2|41740.2|41756.3|41736.3|6
1722410010000|2024-07-31 07:13:30|41767.7|41747.7|41788.8|41768.8|41792.7|41772.7|41767.7|41747.7|62
1722410020000|2024-07-31 07:13:40|41790.2|41770.2|41778.8|41758.8|41790.2|41770.2|41773.8|41753.8|17
1722410030000|2024-07-31 07:13:50|41773.8|41753.8|41768.8|41748.8|41778.8|41758.8|41766.3|41746.3|16
1722410040000|2024-07-31 07:14:00|41769.9|41749.9|41776.3|41756.3|41776.3|41756.3|41769.9|41749.9|3
1722410050000|2024-07-31 07:14:10|41773.8|41753.8|41763.8|41743.8|41773.8|41753.8|41759.9|41739.9|5
1722410060000|2024-07-31 07:14:20|41767.7|41747.7|41793.8|41773.8|41793.8|41773.8|41767.7|41747.7|18
1722410070000|2024-07-31 07:14:30|41797.7|41777.7|41802.9|41782.9|41802.9|41782.9|41797.7|41777.7|11
1722410080000|2024-07-31 07:14:40|41804|41784|41806.5|41786.5|41806.5|41786.5|41802.7|41782.7|9
1722410090000|2024-07-31 07:14:50|41807.7|41787.7|41807.7|41787.7|41807.7|41787.7|41805.2|41785.2|4
1722410100000|2024-07-31 07:15:00|41812.7|41792.7|41802.7|41782.7|41812.7|41792.7|41802.7|41782.7|10
1722410110000|2024-07-31 07:15:10|41800.4|41780.4|41796.5|41776.5|41800.4|41780.4|41796.5|41776.5|2
1722410120000|2024-07-31 07:15:20|41795.2|41775.2|41798.8|41778.8|41798.8|41778.8|41795.2|41775.2|3
1722410130000|2024-07-31 07:15:30|41801.1|41781.1|41816.5|41796.5|41816.5|41796.5|41801.1|41781.1|8
1722410140000|2024-07-31 07:15:40|41819.3|41799.3|41821.5|41801.5|41822.9|41802.9|41816.5|41796.5|13
1722410150000|2024-07-31 07:15:50|41820.4|41800.4|41810.2|41790.2|41820.4|41800.4|41810.2|41790.2|4
1722410160000|2024-07-31 07:16:00|41811.5|41791.5|41805.4|41785.4|41815.2|41795.2|41804.3|41784.3|7
1722410170000|2024-07-31 07:16:10|41804.3|41784.3|41797.9|41777.9|41804.3|41784.3|41797.9|41777.9|3
1722410180000|2024-07-31 07:16:20|41796.8|41776.8|41781.6|41761.6|41796.8|41776.8|41781.6|41761.6|18
1722410190000|2024-07-31 07:16:30|41780.4|41760.4|41775.7|41755.7|41781.6|41761.6|41775.7|41755.7|7
1722410200000|2024-07-31 07:16:40|41771.8|41751.8|41771.8|41751.8|41771.8|41751.8|41769.1|41749.1|2
1722410210000|2024-07-31 07:16:50|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|41772.9|41752.9|2
1722410220000|2024-07-31 07:17:00|41771.6|41751.6|41774.1|41754.1|41774.1|41754.1|41770.4|41750.4|3
1722410230000|2024-07-31 07:17:10|41776.6|41756.6|41777.7|41757.7|41777.7|41757.7|41776.6|41756.6|2
1722410240000|2024-07-31 07:17:20|41779.1|41759.1|41776.6|41756.6|41779.1|41759.1|41776.6|41756.6|1
1722410250000|2024-07-31 07:17:30|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|0
1722410260000|2024-07-31 07:17:40|41772.9|41752.9|41771.6|41751.6|41772.9|41752.9|41770.2|41750.2|7
1722410270000|2024-07-31 07:17:50|41772.9|41752.9|41795.4|41775.4|41795.4|41775.4|41770.4|41750.4|16
1722410280000|2024-07-31 07:18:00|41794.3|41774.3|41792.9|41772.9|41794.3|41774.3|41790.4|41770.4|3
1722410290000|2024-07-31 07:18:10|41794.1|41774.1|41787.9|41767.9|41795.4|41775.4|41787.9|41767.9|1
1722410300000|2024-07-31 07:18:20|41786.8|41766.8|41786.6|41766.6|41787.9|41767.9|41782.9|41762.9|0
1722410310000|2024-07-31 07:18:30|41788.8|41768.8|41786.6|41766.6|41788.8|41768.8|41786.6|41766.6|1
1722410320000|2024-07-31 07:18:40|41787.7|41767.7|41787.9|41767.9|41789.1|41769.1|41786.6|41766.6|3
1722410330000|2024-07-31 07:18:50|41786.6|41766.6|41786.6|41766.6|41786.6|41766.6|41784.1|41764.1|1
1722410340000|2024-07-31 07:19:00|41787.9|41767.9|41781.8|41761.8|41787.9|41767.9|41781.8|41761.8|3
1722410350000|2024-07-31 07:19:10|41780.4|41760.4|41776.6|41756.6|41780.4|41760.4|41774.1|41754.1|3
1722410360000|2024-07-31 07:19:20|41777.9|41757.9|41785.2|41765.2|41785.2|41765.2|41777.9|41757.9|0
1722410370000|2024-07-31 07:19:30|41786.6|41766.6|41787.9|41767.9|41789.3|41769.3|41786.6|41766.6|1
1722410380000|2024-07-31 07:19:40|41785.7|41765.7|41784.1|41764.1|41785.7|41765.7|41784.1|41764.1|16
1722410390000|2024-07-31 07:19:50|41787.7|41767.7|41791.6|41771.6|41791.6|41771.6|41785.2|41765.2|9
1722410400000|2024-07-31 07:20:00|41794.1|41774.1|41795.2|41775.2|41795.2|41775.2|41794.1|41774.1|1
1722410410000|2024-07-31 07:20:10|41797.5|41777.5|41797.9|41777.9|41801.6|41781.6|41797.5|41777.5|6
1722410420000|2024-07-31 07:20:20|41801.6|41781.6|41796.6|41776.6|41801.6|41781.6|41796.6|41776.6|3
1722410430000|2024-07-31 07:20:30|41802.5|41782.5|41814.3|41794.3|41814.3|41794.3|41802.5|41782.5|8
1722410440000|2024-07-31 07:20:40|41817.7|41797.7|41824.1|41804.1|41824.1|41804.1|41817.7|41797.7|13
1722410450000|2024-07-31 07:20:50|41825.2|41805.2|41836.3|41816.3|41838.8|41818.8|41825.2|41805.2|41
1722410460000|2024-07-31 07:21:00|41835.2|41815.2|41824.1|41804.1|41835.2|41815.2|41824.1|41804.1|7
1722410470000|2024-07-31 07:21:10|41826.6|41806.6|41828.8|41808.8|41828.8|41808.8|41826.6|41806.6|5
1722410480000|2024-07-31 07:21:20|41830.2|41810.2|41814.3|41794.3|41830.2|41810.2|41814.3|41794.3|5
1722410490000|2024-07-31 07:21:30|41813.2|41793.2|41811.8|41791.8|41813.2|41793.2|41809.3|41789.3|0
1722410500000|2024-07-31 07:21:40|41810.4|41790.4|41814.3|41794.3|41814.3|41794.3|41809.3|41789.3|13
1722410510000|2024-07-31 07:21:50|41815.7|41795.7|41814.3|41794.3|41817.1|41797.1|41814.3|41794.3|8
1722410520000|2024-07-31 07:22:00|41813.2|41793.2|41805.7|41785.7|41813.2|41793.2|41805.7|41785.7|2
1722410530000|2024-07-31 07:22:10|41804.3|41784.3|41802.9|41782.9|41804.3|41784.3|41802.9|41782.9|0
1722410540000|2024-07-31 07:22:20|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|4
1722410550000|2024-07-31 07:22:30|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|0
1722410560000|2024-07-31 07:22:40|41800.5|41780.5|41796.6|41776.6|41800.5|41780.5|41796.6|41776.6|1
1722410570000|2024-07-31 07:22:50|41795.2|41775.2|41791.3|41771.3|41795.2|41775.2|41791.3|41771.3|1
1722410580000|2024-07-31 07:23:00|41790.2|41770.2|41771.6|41751.6|41790.2|41770.2|41771.6|41751.6|4
1722410590000|2024-07-31 07:23:10|41768|41748|41766.6|41746.6|41768|41748|41766.6|41746.6|4
1722410600000|2024-07-31 07:23:20|41765.5|41745.5|41766.6|41746.6|41766.6|41746.6|41765.5|41745.5|5
1722410610000|2024-07-31 07:23:30|41765.5|41745.5|41764.3|41744.3|41766.6|41746.6|41764.3|41744.3|0
1722410620000|2024-07-31 07:23:40|41763|41743|41774.3|41754.3|41774.3|41754.3|41763|41743|3
1722410630000|2024-07-31 07:23:50|41776.8|41756.8|41779.3|41759.3|41779.3|41759.3|41776.8|41756.8|3
1722410640000|2024-07-31 07:24:00|41780.5|41760.5|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|8
1722410650000|2024-07-31 07:24:10|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|1
1722410670000|2024-07-31 07:24:30|41785.5|41765.5|41789.3|41769.3|41794.3|41774.3|41785.5|41765.5|4
1722410680000|2024-07-31 07:24:40|41787.1|41767.1|41784.3|41764.3|41787.1|41767.1|41784.3|41764.3|0
1722410690000|2024-07-31 07:24:50|41789.3|41769.3|41784.3|41764.3|41789.3|41769.3|41784.3|41764.3|0
1722410700000|2024-07-31 07:25:00|41785.5|41765.5|41791.8|41771.8|41791.8|41771.8|41785.5|41765.5|0
1722410710000|2024-07-31 07:25:10|41789.3|41769.3|41799.3|41779.3|41799.3|41779.3|41789.3|41769.3|4
1722410720000|2024-07-31 07:25:20|41801.6|41781.6|41799.3|41779.3|41804.3|41784.3|41799.3|41779.3|0
1722410730000|2024-07-31 07:25:30|41795.7|41775.7|41794.3|41774.3|41795.7|41775.7|41791.8|41771.8|3
1722410740000|2024-07-31 07:25:40|41793.2|41773.2|41789.3|41769.3|41793.2|41773.2|41789.3|41769.3|0
1722410750000|2024-07-31 07:25:50|||||||||2
1722410760000|2024-07-31 07:26:00|41786.8|41766.8|41781.8|41761.8|41786.8|41766.8|41779.3|41759.3|6
1722410770000|2024-07-31 07:26:10|41779.3|41759.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|2
1722410780000|2024-07-31 07:26:20|41785.5|41765.5|41794.3|41774.3|41794.3|41774.3|41785.5|41765.5|1
1722410790000|2024-07-31 07:26:30|41796.6|41776.6|41799.3|41779.3|41799.3|41779.3|41796.6|41776.6|5
1722410810000|2024-07-31 07:26:50|41794.3|41774.3|41791.8|41771.8|41794.3|41774.3|41791.8|41771.8|8
1722410820000|2024-07-31 07:27:00|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|0
1722410830000|2024-07-31 07:27:10|41789.3|41769.3|41784.3|41764.3|41789.3|41769.3|41784.3|41764.3|4
1722410840000|2024-07-31 07:27:20|41783|41763|41775.7|41755.7|41783|41763|41775.7|41755.7|0
1722410850000|2024-07-31 07:27:30|41772.1|41752.1|41774.6|41754.6|41774.6|41754.6|41772.1|41752.1|4
1722410860000|2024-07-31 07:27:40|41773.2|41753.2|41777.1|41757.1|41777.1|41757.1|41772.1|41752.1|6
1722410870000|2024-07-31 07:27:50|41775.7|41755.7|41779.3|41759.3|41779.3|41759.3|41772.1|41752.1|3
1722410880000|2024-07-31 07:28:00|41780.7|41760.7|41782.1|41762.1|41782.1|41762.1|41777.1|41757.1|0
1722410890000|2024-07-31 07:28:10|41779.6|41759.6|41769.8|41749.8|41779.6|41759.6|41769.8|41749.8|0
1722410900000|2024-07-31 07:28:20|41771|41751|41767.1|41747.1|41771|41751|41767.1|41747.1|0
1722410910000|2024-07-31 07:28:30|41768.2|41748.2|41768.2|41748.2|41768.2|41748.2|41768.2|41748.2|2
1722410920000|2024-07-31 07:28:40|41764.6|41744.6|41761.8|41741.8|41767.1|41747.1|41761.8|41741.8|4
1722410930000|2024-07-31 07:28:50|41760.7|41740.7|41769.4|41749.4|41769.4|41749.4|41760.7|41740.7|5
1722410940000|2024-07-31 07:29:00|41770.7|41750.7|41777.1|41757.1|41777.1|41757.1|41770.7|41750.7|3
1722410950000|2024-07-31 07:29:10|41778.2|41758.2|41777.1|41757.1|41778.2|41758.2|41774.4|41754.4|0
1722410960000|2024-07-31 07:29:20|41775.7|41755.7|41784.4|41764.4|41784.4|41764.4|41774.4|41754.4|6
1722410970000|2024-07-31 07:29:30|41783.2|41763.2|41785.7|41765.7|41785.7|41765.7|41783.2|41763.2|0
1722410980000|2024-07-31 07:29:40|41784.4|41764.4|41793.2|41773.2|41793.2|41773.2|41784.4|41764.4|6
1722410990000|2024-07-31 07:29:50|41794.4|41774.4|41799.4|41779.4|41799.4|41779.4|41794.4|41774.4|1
1722411000000|2024-07-31 07:30:00|41800.5|41780.5|41812.1|41792.1|41812.1|41792.1|41800.5|41780.5|10
1722411010000|2024-07-31 07:30:10|41813.2|41793.2|41817.1|41797.1|41817.1|41797.1|41812.1|41792.1|2
1722411020000|2024-07-31 07:30:20|41818.5|41798.5|41822.1|41802.1|41822.1|41802.1|41818.5|41798.5|5
1722411030000|2024-07-31 07:30:30|41823.2|41803.2|41819.4|41799.4|41823.2|41803.2|41814.4|41794.4|11
1722411040000|2024-07-31 07:30:40|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|5
1722411050000|2024-07-31 07:30:50|41818.2|41798.2|41807.1|41787.1|41818.2|41798.2|41807.1|41787.1|4
1722411060000|2024-07-31 07:31:00|41808.2|41788.2|41810.7|41790.7|41810.7|41790.7|41808.2|41788.2|1
1722411070000|2024-07-31 07:31:10|41809.4|41789.4|41809.4|41789.4|41810.7|41790.7|41809.4|41789.4|0
1722411080000|2024-07-31 07:31:20|41804.6|41784.6|41794.4|41774.4|41804.6|41784.6|41794.4|41774.4|10
1722411090000|2024-07-31 07:31:30|41793.2|41773.2|41786|41766|41793.2|41773.2|41786|41766|2
1722411100000|2024-07-31 07:31:40|41784.8|41764.8|41782.1|41762.1|41784.8|41764.8|41782.1|41762.1|0
1722411110000|2024-07-31 07:31:50|41778.5|41758.5|41772.1|41752.1|41778.5|41758.5|41772.1|41752.1|2
1722411120000|2024-07-31 07:32:00|41770.7|41750.7|41764.6|41744.6|41770.7|41750.7|41764.6|41744.6|1
1722411130000|2024-07-31 07:32:10|41763.5|41743.5|41757.1|41737.1|41763.5|41743.5|41754.4|41734.4|6
1722411140000|2024-07-31 07:32:20|41758.2|41738.2|41753.2|41733.2|41758.2|41738.2|41753.2|41733.2|16
1722411150000|2024-07-31 07:32:30|41754.4|41734.4|41757.1|41737.1|41757.1|41737.1|41754.4|41734.4|3
1722411160000|2024-07-31 07:32:40|41754.4|41734.4|41755.7|41735.7|41755.7|41735.7|41754.4|41734.4|2
1722411170000|2024-07-31 07:32:50|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|5
1722411180000|2024-07-31 07:33:00|41755.7|41735.7|41757.1|41737.1|41757.1|41737.1|41752.1|41732.1|3
1722411190000|2024-07-31 07:33:10|41754.6|41734.6|41757.1|41737.1|41758.2|41738.2|41754.6|41734.6|5
1722411200000|2024-07-31 07:33:20|41756|41736|41752.1|41732.1|41756|41736|41752.1|41732.1|0
1722411210000|2024-07-31 07:33:30|41751|41731|41751|41731|41751|41731|41751|41731|0
1722411220000|2024-07-31 07:33:40|41752.1|41732.1|41754.4|41734.4|41754.4|41734.4|41752.1|41732.1|1
1722411230000|2024-07-31 07:33:50|41755.7|41735.7|41763.2|41743.2|41763.2|41743.2|41755.7|41735.7|2
1722411240000|2024-07-31 07:34:00|41760.7|41740.7|41755.7|41735.7|41760.7|41740.7|41752.1|41732.1|6
1722411250000|2024-07-31 07:34:10|41757.1|41737.1|41759.4|41739.4|41759.4|41739.4|41757.1|41737.1|1
1722411260000|2024-07-31 07:34:20|41761.9|41741.9|41767.1|41747.1|41767.1|41747.1|41761.9|41741.9|3
1722411270000|2024-07-31 07:34:30|41769.4|41749.4|41758.2|41738.2|41769.4|41749.4|41758.2|41738.2|3
1722411280000|2024-07-31 07:34:40|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|2
1722411300000|2024-07-31 07:35:00|41754.6|41734.6|41759.6|41739.6|41759.6|41739.6|41753.2|41733.2|3
1722411310000|2024-07-31 07:35:10|41760.8|41740.8|41764.4|41744.4|41764.4|41744.4|41760.8|41740.8|27
1722411320000|2024-07-31 07:35:20|41763|41743|41754.4|41734.4|41763|41743|41751.9|41731.9|1
1722411330000|2024-07-31 07:35:30|41755.5|41735.5|41749.4|41729.4|41755.5|41735.5|41749.4|41729.4|2
1722411340000|2024-07-31 07:35:40|41751.9|41731.9|41750.5|41730.5|41751.9|41731.9|41749.4|41729.4|2
1722411350000|2024-07-31 07:35:50|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|41751.9|41731.9|1
1722411360000|2024-07-31 07:36:00|41754.4|41734.4|41754.4|41734.4|41756.9|41736.9|41754.4|41734.4|3
1722411370000|2024-07-31 07:36:10|41756.9|41736.9|41769.4|41749.4|41769.4|41749.4|41754.4|41734.4|7
1722411380000|2024-07-31 07:36:20|41766.9|41746.9|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|2
1722411390000|2024-07-31 07:36:30|41769.4|41749.4|41771.9|41751.9|41771.9|41751.9|41769.4|41749.4|3
1722411400000|2024-07-31 07:36:40|41773|41753|41771.6|41751.6|41778|41758|41769.1|41749.1|5
1722411410000|2024-07-31 07:36:50|41768|41748|41768|41748|41770.5|41750.5|41768|41748|4
1722411420000|2024-07-31 07:37:00|41766.6|41746.6|41764.4|41744.4|41766.6|41746.6|41764.4|41744.4|0
1722411430000|2024-07-31 07:37:10|41763.3|41743.3|41764.4|41744.4|41764.4|41744.4|41763.3|41743.3|2
1722411440000|2024-07-31 07:37:20|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41759.4|41739.4|10
1722411450000|2024-07-31 07:37:30|41765.3|41745.3|41769.4|41749.4|41769.4|41749.4|41765.3|41745.3|0
1722411460000|2024-07-31 07:37:40|41770.5|41750.5|41771.9|41751.9|41771.9|41751.9|41770.5|41750.5|6
1722411470000|2024-07-31 07:37:50|41773|41753|41774.4|41754.4|41774.4|41754.4|41773|41753|0
1722411480000|2024-07-31 07:38:00|41776.9|41756.9|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|6
1722411490000|2024-07-31 07:38:10|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|41780.8|41760.8|0
1722411500000|2024-07-31 07:38:20|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|0
1722411510000|2024-07-31 07:38:30|41781.7|41761.7|41774.4|41754.4|41784.4|41764.4|41774.4|41754.4|10
1722411520000|2024-07-31 07:38:40|41773|41753|41776.9|41756.9|41776.9|41756.9|41773|41753|4
1722411530000|2024-07-31 07:38:50|41778.3|41758.3|41784.4|41764.4|41784.4|41764.4|41778.3|41758.3|6
1722411540000|2024-07-31 07:39:00|41785.5|41765.5|41783.3|41763.3|41785.5|41765.5|41783.3|41763.3|0
1722411550000|2024-07-31 07:39:10|41784.4|41764.4|41785.5|41765.5|41785.5|41765.5|41784.4|41764.4|8
1722411560000|2024-07-31 07:39:20|41784.4|41764.4|41780.5|41760.5|41784.4|41764.4|41780.5|41760.5|0
1722411570000|2024-07-31 07:39:30|41784.4|41764.4|41780.5|41760.5|41784.4|41764.4|41780.5|41760.5|0
1722411580000|2024-07-31 07:39:40|41781.7|41761.7|41786.9|41766.9|41786.9|41766.9|41780.5|41760.5|2
1722411590000|2024-07-31 07:39:50|41784.4|41764.4|41780.8|41760.8|41784.4|41764.4|41780.8|41760.8|6
1722411600000|2024-07-31 07:40:00|41779.4|41759.4|41781.7|41761.7|41781.7|41761.7|41776.9|41756.9|31
1722411610000|2024-07-31 07:40:10|41780.5|41760.5|41789.2|41769.2|41791.9|41771.9|41780.5|41760.5|18
1722411620000|2024-07-31 07:40:20|41788|41768|41786.9|41766.9|41788|41768|41785.8|41765.8|4
1722411630000|2024-07-31 07:40:30|41785.5|41765.5|41786.7|41766.7|41790.5|41770.5|41785.5|41765.5|3
1722411640000|2024-07-31 07:40:40|41785.5|41765.5|41770.8|41750.8|41786.9|41766.9|41770.8|41750.8|18
1722411650000|2024-07-31 07:40:50|41771.9|41751.9|41771.7|41751.7|41773|41753|41771.7|41751.7|2
1722411660000|2024-07-31 07:41:00|41774.4|41754.4|41761.9|41741.9|41774.4|41754.4|41761.9|41741.9|7
1722411670000|2024-07-31 07:41:10|41760.5|41740.5|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|4
1722411680000|2024-07-31 07:41:20|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|1
1722411700000|2024-07-31 07:41:40|41764.4|41744.4|41769.4|41749.4|41769.4|41749.4|41764.4|41744.4|4
1722411710000|2024-07-31 07:41:50|41765.5|41745.5|41770.5|41750.5|41770.5|41750.5|41764.4|41744.4|2
1722411720000|2024-07-31 07:42:00|41769.4|41749.4|41771.9|41751.9|41771.9|41751.9|41769.4|41749.4|0
1722411730000|2024-07-31 07:42:10|41773.3|41753.3|41763|41743|41773.3|41753.3|41763|41743|9
1722411740000|2024-07-31 07:42:20|41764.4|41744.4|41761.7|41741.7|41764.4|41744.4|41761.7|41741.7|0
1722411750000|2024-07-31 07:42:30|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|41760.5|41740.5|2
1722411760000|2024-07-31 07:42:40|41761.9|41741.9|41764.4|41744.4|41764.4|41744.4|41761.9|41741.9|6
1722411770000|2024-07-31 07:42:50|41765.5|41745.5|41764.4|41744.4|41769.4|41749.4|41764.4|41744.4|2
1722411780000|2024-07-31 07:43:00|41765.5|41745.5|41773|41753|41774.2|41754.2|41765.5|41745.5|2
1722411790000|2024-07-31 07:43:10|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|41774.2|41754.2|0
1722411800000|2024-07-31 07:43:20|41776.9|41756.9|41780.5|41760.5|41780.5|41760.5|41776.9|41756.9|5
1722411810000|2024-07-31 07:43:30|41781.9|41761.9|41780.5|41760.5|41783.3|41763.3|41780.5|41760.5|0
1722411830000|2024-07-31 07:43:50|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|1
1722411840000|2024-07-31 07:44:00|41778.3|41758.3|41766.9|41746.9|41779.4|41759.4|41765.6|41745.6|8
1722411850000|2024-07-31 07:44:10|41763.3|41743.3|41763.1|41743.1|41764.4|41744.4|41759.4|41739.4|5
1722411860000|2024-07-31 07:44:20|41764.4|41744.4|41751.2|41731.2|41764.4|41744.4|41751.2|41731.2|8
1722411870000|2024-07-31 07:44:30|41750.1|41730.1|41758.9|41738.9|41759.8|41739.8|41750.1|41730.1|30
1722411880000|2024-07-31 07:44:40|41751.2|41731.2|41746.4|41726.4|41751.2|41731.2|41746.4|41726.4|13
1722411890000|2024-07-31 07:44:50|41748.9|41728.9|41753.9|41733.9|41753.9|41733.9|41748.9|41728.9|3
1722411910000|2024-07-31 07:45:10|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|1
1722411920000|2024-07-31 07:45:20|41755.3|41735.3|41756.4|41736.4|41756.4|41736.4|41755.3|41735.3|0
1722411930000|2024-07-31 07:45:30|41757.8|41737.8|41746.7|41726.7|41757.8|41737.8|41746.7|41726.7|4
1722411940000|2024-07-31 07:45:40|41741.7|41721.7|41740.3|41720.3|41741.7|41721.7|41738.9|41718.9|3
1722411950000|2024-07-31 07:45:50|41740.1|41720.1|41732.8|41712.8|41740.1|41720.1|41732.8|41712.8|5
1722411960000|2024-07-31 07:46:00|||||||||3
1722411970000|2024-07-31 07:46:10|41731.7|41711.7|41733.1|41713.1|41733.1|41713.1|41728.9|41708.9|3
1722411980000|2024-07-31 07:46:20|41733.9|41713.9|41726.7|41706.7|41735.3|41715.3|41726.7|41706.7|12
1722411990000|2024-07-31 07:46:30|41725.6|41705.6|41722.8|41702.8|41726.7|41706.7|41721.7|41701.7|7
1722412000000|2024-07-31 07:46:40|41726.7|41706.7|41726.7|41706.7|41728.9|41708.9|41726.7|41706.7|3
1722412010000|2024-07-31 07:46:50|41727.8|41707.8|41736.7|41716.7|41736.7|41716.7|41727.8|41707.8|1
1722412020000|2024-07-31 07:47:00|41737.8|41717.8|41738.9|41718.9|41738.9|41718.9|41737.8|41717.8|2
1722412030000|2024-07-31 07:47:10|41739|41719|41744|41724|41744|41724|41739|41719|3
1722412040000|2024-07-31 07:47:20|41741.7|41721.7|41736.7|41716.7|41741.7|41721.7|41736.7|41716.7|91
1722412050000|2024-07-31 07:47:30|41735.3|41715.3|41734.2|41714.2|41735.3|41715.3|41734.2|41714.2|0
1722412060000|2024-07-31 07:47:40|41735.6|41715.6|41731.7|41711.7|41735.6|41715.6|41731.7|41711.7|2
1722412070000|2024-07-31 07:47:50|41730.6|41710.6|41731.7|41711.7|41733.1|41713.1|41730.6|41710.6|1
1722412080000|2024-07-31 07:48:00|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41729.4|41709.4|3
1722412090000|2024-07-31 07:48:10|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|41731.7|41711.7|0
1722412100000|2024-07-31 07:48:20|41732.8|41712.8|41736.7|41716.7|41741.7|41721.7|41732.8|41712.8|1
1722412110000|2024-07-31 07:48:30|41741.7|41721.7|41736.7|41716.7|41741.7|41721.7|41736.7|41716.7|0
1722412120000|2024-07-31 07:48:40|41739.2|41719.2|41747.8|41727.8|41747.8|41727.8|41739.2|41719.2|1
1722412130000|2024-07-31 07:48:50|41746.7|41726.7|41749.2|41729.2|41749.2|41729.2|41746.7|41726.7|1
1722412140000|2024-07-31 07:49:00|41750.3|41730.3|41754.2|41734.2|41754.2|41734.2|41750.3|41730.3|1
1722412150000|2024-07-31 07:49:10|41755.3|41735.3|41754.2|41734.2|41755.3|41735.3|41754.2|41734.2|0
1722412160000|2024-07-31 07:49:20|41753.1|41733.1|41754.2|41734.2|41754.2|41734.2|41752.8|41732.8|1
1722412170000|2024-07-31 07:49:30|41755.6|41735.6|41764.2|41744.2|41764.2|41744.2|41755.6|41735.6|5
1722412180000|2024-07-31 07:49:40|41766.7|41746.7|41763.1|41743.1|41766.7|41746.7|41759.4|41739.4|4
1722412190000|2024-07-31 07:49:50|41761.7|41741.7|41784.2|41764.2|41784.2|41764.2|41761.7|41741.7|14
1722412200000|2024-07-31 07:50:00|41783.1|41763.1|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|2
1722412210000|2024-07-31 07:50:10|41780.6|41760.6|41781.7|41761.7|41781.7|41761.7|41776.7|41756.7|2
1722412220000|2024-07-31 07:50:20|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41776.7|41756.7|0
1722412230000|2024-07-31 07:50:30|41776.7|41756.7|41776.7|41756.7|41779.2|41759.2|41776.7|41756.7|0
1722412240000|2024-07-31 07:50:40|41775.3|41755.3|41767.8|41747.8|41776.7|41756.7|41767.8|41747.8|4
1722412250000|2024-07-31 07:50:50|41769|41749|41766.7|41746.7|41771.7|41751.7|41766.7|41746.7|2
1722412270000|2024-07-31 07:51:10|||||||||2
1722412280000|2024-07-31 07:51:20|41765.6|41745.6|41762.8|41742.8|41765.6|41745.6|41762.8|41742.8|2
1722412290000|2024-07-31 07:51:30|41765.6|41745.6|41766.7|41746.7|41766.7|41746.7|41765.6|41745.6|3
1722412300000|2024-07-31 07:51:40|41768.1|41748.1|41765.6|41745.6|41768.1|41748.1|41765.6|41745.6|0
1722412310000|2024-07-31 07:51:50|41766.7|41746.7|41765.6|41745.6|41766.7|41746.7|41764.2|41744.2|0
1722412320000|2024-07-31 07:52:00|41764.2|41744.2|41765.6|41745.6|41765.6|41745.6|41764.2|41744.2|0
1722412330000|2024-07-31 07:52:10|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|1
1722412340000|2024-07-31 07:52:20|41765.6|41745.6|41766.7|41746.7|41766.7|41746.7|41765.6|41745.6|1
1722412350000|2024-07-31 07:52:30|41768.1|41748.1|41765.6|41745.6|41771.7|41751.7|41765.6|41745.6|0
1722412360000|2024-07-31 07:52:40|41762.8|41742.8|41756.7|41736.7|41762.8|41742.8|41756.7|41736.7|2
1722412370000|2024-07-31 07:52:50|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|0
1722412390000|2024-07-31 07:53:10|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41753.1|41733.1|2
1722412400000|2024-07-31 07:53:20|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|3
1722412410000|2024-07-31 07:53:30|41745.6|41725.6|41744.2|41724.2|41745.6|41725.6|41744.2|41724.2|1
1722412420000|2024-07-31 07:53:40|41745.6|41725.6|41746.7|41726.7|41747.9|41727.9|41742.9|41722.9|4
1722412430000|2024-07-31 07:53:50|41747.9|41727.9|41745.6|41725.6|41747.9|41727.9|41745.6|41725.6|4
1722412450000|2024-07-31 07:54:10|41746.7|41726.7|41749|41729|41749|41729|41746.7|41726.7|13
1722412460000|2024-07-31 07:54:20|41751.7|41731.7|41757|41737|41757|41737|41751.7|41731.7|0
1722412470000|2024-07-31 07:54:30|41758.3|41738.3|41764.5|41744.5|41764.5|41744.5|41758.3|41738.3|2
1722412480000|2024-07-31 07:54:40|41765.6|41745.6|41754.2|41734.2|41765.6|41745.6|41754.2|41734.2|8
1722412490000|2024-07-31 07:54:50|41751.7|41731.7|41751.7|41731.7|41751.7|41731.7|41749.2|41729.2|1
1722412500000|2024-07-31 07:55:00|||||||||3
1722412520000|2024-07-31 07:55:20|41750.6|41730.6|41749.2|41729.2|41750.6|41730.6|41749.2|41729.2|3
1722412530000|2024-07-31 07:55:30|41748.1|41728.1|41744.5|41724.5|41748.1|41728.1|41744.5|41724.5|3
1722412540000|2024-07-31 07:55:40|41745.6|41725.6|41740.6|41720.6|41745.6|41725.6|41740.6|41720.6|1
1722412550000|2024-07-31 07:55:50|41735.6|41715.6|41728.1|41708.1|41735.6|41715.6|41728.1|41708.1|8
1722412560000|2024-07-31 07:56:00|41726.7|41706.7|41725.6|41705.6|41726.7|41706.7|41725.6|41705.6|1
1722412570000|2024-07-31 07:56:10|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|2
1722412580000|2024-07-31 07:56:20|41721.7|41701.7|41720.4|41700.4|41721.7|41701.7|41720.4|41700.4|7
1722412590000|2024-07-31 07:56:30|41721.7|41701.7|41717.9|41697.9|41721.7|41701.7|41717.9|41697.9|0
1722412600000|2024-07-31 07:56:40|41715.6|41695.6|41702.9|41682.9|41715.6|41695.6|41702.9|41682.9|4
1722412610000|2024-07-31 07:56:50|41701.7|41681.7|41701.7|41681.7|41701.7|41681.7|41701.7|41681.7|0
1722412620000|2024-07-31 07:57:00|41705.6|41685.6|41703.1|41683.1|41705.6|41685.6|41703.1|41683.1|14
1722412630000|2024-07-31 07:57:10|41700.6|41680.6|41706.7|41686.7|41706.7|41686.7|41700.6|41680.6|7
1722412640000|2024-07-31 07:57:20|41709|41689|41711.7|41691.7|41711.7|41691.7|41709|41689|1
1722412660000|2024-07-31 07:57:40|41715.6|41695.6|41720.4|41700.4|41720.4|41700.4|41715.6|41695.6|7
1722412670000|2024-07-31 07:57:50|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|3
1722412680000|2024-07-31 07:58:00|41719.2|41699.2|41715.6|41695.6|41719.2|41699.2|41715.6|41695.6|2
1722412690000|2024-07-31 07:58:10|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|3
1722412700000|2024-07-31 07:58:20|41711.7|41691.7|41709.5|41689.5|41711.7|41691.7|41709.5|41689.5|9
1722412710000|2024-07-31 07:58:30|41711.7|41691.7|41706.7|41686.7|41711.7|41691.7|41706.7|41686.7|6
1722412720000|2024-07-31 07:58:40|41705.6|41685.6|41711.7|41691.7|41711.7|41691.7|41705.6|41685.6|8
1722412730000|2024-07-31 07:58:50|41712.9|41692.9|41726.7|41706.7|41726.7|41706.7|41712.9|41692.9|6
1722412750000|2024-07-31 07:59:10|41729.2|41709.2|41730.6|41710.6|41730.6|41710.6|41729.2|41709.2|1
1722412760000|2024-07-31 07:59:20|41731.7|41711.7|41736.8|41716.8|41740.6|41720.6|41731.7|41711.7|38
1722412770000|2024-07-31 07:59:30|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|12
1722412780000|2024-07-31 07:59:40|41741.5|41721.5|41740.4|41720.4|41741.5|41721.5|41740.4|41720.4|3
1722412790000|2024-07-31 07:59:50|41741.5|41721.5|41754|41734|41754|41734|41741.5|41721.5|6
1722412800000|2024-07-31 08:00:00|41759|41739|41761.8|41741.8|41761.8|41741.8|41759|41739|2
1722412810000|2024-07-31 08:00:10|41759|41739|41749|41729|41759|41739|41749|41729|27
1722412820000|2024-07-31 08:00:20|41745.1|41725.1|41744|41724|41746.5|41726.5|41744|41724|5
1722412830000|2024-07-31 08:00:30|41745.1|41725.1|41744|41724|41745.1|41725.1|41744|41724|4
1722412840000|2024-07-31 08:00:40|41742.9|41722.9|41734.5|41714.5|41742.9|41722.9|41733.4|41713.4|12
1722412850000|2024-07-31 08:00:50|41733.1|41713.1|41734.3|41714.3|41734.3|41714.3|41733.1|41713.1|2
1722412860000|2024-07-31 08:01:00|41733.1|41713.1|41736.8|41716.8|41736.8|41716.8|41731.8|41711.8|3
1722412870000|2024-07-31 08:01:10|41725.6|41705.6|41723.1|41703.1|41725.6|41705.6|41721.8|41701.8|10
1722412880000|2024-07-31 08:01:20|41725.4|41705.4|41735.6|41715.6|41736.8|41716.8|41725.4|41705.4|1
1722412890000|2024-07-31 08:01:30|41733.1|41713.1|41729.3|41709.3|41733.1|41713.1|41726.5|41706.5|1
1722412900000|2024-07-31 08:01:40|41727.9|41707.9|41730.6|41710.6|41730.6|41710.6|41727.9|41707.9|0
1722412910000|2024-07-31 08:01:50|41731.8|41711.8|41733.1|41713.1|41733.1|41713.1|41731.8|41711.8|0
1722412920000|2024-07-31 08:02:00|41734.5|41714.5|41733.1|41713.1|41734.5|41714.5|41733.1|41713.1|0
1722412930000|2024-07-31 08:02:10|41730.4|41710.4|41720.4|41700.4|41730.4|41710.4|41720.4|41700.4|10
1722412940000|2024-07-31 08:02:20|41719.3|41699.3|41705.4|41685.4|41719.3|41699.3|41705.4|41685.4|8
1722412950000|2024-07-31 08:02:30|41704.3|41684.3|41701.8|41681.8|41704.3|41684.3|41700.4|41680.4|3
1722412960000|2024-07-31 08:02:40|41702.9|41682.9|41699|41679|41702.9|41682.9|41699|41679|0
1722412970000|2024-07-31 08:02:50|41697.9|41677.9|41687.9|41667.9|41697.9|41677.9|41687.9|41667.9|3
1722412980000|2024-07-31 08:03:00|41685.2|41665.2|41682.7|41662.7|41685.2|41665.2|41682.7|41662.7|3
1722412990000|2024-07-31 08:03:10|41682.9|41662.9|41674|41654|41682.9|41662.9|41674|41654|5
1722413000000|2024-07-31 08:03:20|41672.9|41652.9|41677.9|41657.9|41677.9|41657.9|41671.3|41651.3|4
1722413010000|2024-07-31 08:03:30|41679|41659|41682.9|41662.9|41682.9|41662.9|41679|41659|7
1722413020000|2024-07-31 08:03:40|41681.5|41661.5|41684|41664|41684|41664|41679|41659|16
1722413030000|2024-07-31 08:03:50|41685.2|41665.2|41684|41664|41686.5|41666.5|41684|41664|1
1722413040000|2024-07-31 08:04:00|41679|41659|41679|41659|41679|41659|41679|41659|1
1722413050000|2024-07-31 08:04:10|41675.2|41655.2|41679|41659|41679|41659|41675.2|41655.2|1
1722413060000|2024-07-31 08:04:20|41677.9|41657.9|41674|41654|41679|41659|41674|41654|8
1722413070000|2024-07-31 08:04:30|41675.2|41655.2|41679|41659|41679|41659|41674|41654|8
1722413080000|2024-07-31 08:04:40|41677.9|41657.9|41679|41659|41681.5|41661.5|41677.9|41657.9|5
1722413090000|2024-07-31 08:04:50|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|9
1722413100000|2024-07-31 08:05:00|41674.3|41654.3|41677.9|41657.9|41677.9|41657.9|41674.3|41654.3|0
1722413110000|2024-07-31 08:05:10|41679|41659|41680.4|41660.4|41680.4|41660.4|41679|41659|0
1722413120000|2024-07-31 08:05:20|41681.5|41661.5|41687.9|41667.9|41687.9|41667.9|41681.5|41661.5|9
1722413130000|2024-07-31 08:05:30|41689|41669|41691.5|41671.5|41692.9|41672.9|41689|41669|15
1722413140000|2024-07-31 08:05:40|41689|41669|41691.5|41671.5|41694|41674|41689|41669|14
1722413160000|2024-07-31 08:06:00|41692.7|41672.7|41699|41679|41701.5|41681.5|41692.7|41672.7|7
1722413170000|2024-07-31 08:06:10|41696.5|41676.5|41689|41669|41696.5|41676.5|41689|41669|2
1722413180000|2024-07-31 08:06:20|41687.9|41667.9|41681.5|41661.5|41687.9|41667.9|41680.4|41660.4|6
1722413190000|2024-07-31 08:06:30|41680.4|41660.4|41676.5|41656.5|41681.5|41661.5|41676.5|41656.5|30
1722413200000|2024-07-31 08:06:40|41677.9|41657.9|41676.5|41656.5|41677.9|41657.9|41676.5|41656.5|4
1722413220000|2024-07-31 08:07:00|41672.9|41652.9|41667.9|41647.9|41672.9|41652.9|41667.9|41647.9|26
1722413230000|2024-07-31 08:07:10|41669|41649|41670.4|41650.4|41670.4|41650.4|41669|41649|1
1722413240000|2024-07-31 08:07:20|41675.4|41655.4|41677.7|41657.7|41680.2|41660.2|41675.4|41655.4|11
1722413250000|2024-07-31 08:07:30|41679|41659|41679|41659|41679|41659|41679|41659|3
1722413260000|2024-07-31 08:07:40|41677.9|41657.9|41669|41649|41677.9|41657.9|41669|41649|2
1722413270000|2024-07-31 08:07:50|41666.8|41646.8|41662.7|41642.7|41667.9|41647.9|41662.7|41642.7|1
1722413280000|2024-07-31 08:08:00|41661.3|41641.3|41645.7|41625.7|41661.3|41641.3|41645.7|41625.7|6
1722413290000|2024-07-31 08:08:10|41643.2|41623.2|41631.8|41611.8|41643.2|41623.2|41631.8|41611.8|17
1722413300000|2024-07-31 08:08:20|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|3
1722413310000|2024-07-31 08:08:30|41629.3|41609.3|41630.7|41610.7|41631.8|41611.8|41626.8|41606.8|17
1722413320000|2024-07-31 08:08:40|41629.3|41609.3|41636.8|41616.8|41636.8|41616.8|41627.9|41607.9|20
1722413330000|2024-07-31 08:08:50|41634.1|41614.1|41621.8|41601.8|41634.1|41614.1|41621.8|41601.8|5
1722413340000|2024-07-31 08:09:00|41620.4|41600.4|41619.1|41599.1|41624.1|41604.1|41619.1|41599.1|5
1722413350000|2024-07-31 08:09:10|41620.4|41600.4|41626.8|41606.8|41626.8|41606.8|41620.4|41600.4|1
1722413360000|2024-07-31 08:09:20|41628.2|41608.2|41631.8|41611.8|41631.8|41611.8|41628.2|41608.2|4
1722413370000|2024-07-31 08:09:30|41632.9|41612.9|41640.4|41620.4|41640.4|41620.4|41632.9|41612.9|4
1722413380000|2024-07-31 08:09:40|41644.3|41624.3|41650.2|41630.2|41651.3|41631.3|41644.3|41624.3|7
1722413390000|2024-07-31 08:09:50|41652.9|41632.9|41664.5|41644.5|41668.2|41648.2|41652.9|41632.9|4
1722413400000|2024-07-31 08:10:00|41663.2|41643.2|41659.5|41639.5|41663.2|41643.2|41659.5|41639.5|9
1722413410000|2024-07-31 08:10:10|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41659.5|41639.5|0
1722413420000|2024-07-31 08:10:20|41659.5|41639.5|41658.2|41638.2|41659.5|41639.5|41655.7|41635.7|1
1722413430000|2024-07-31 08:10:30|41659.5|41639.5|41655.7|41635.7|41660.7|41640.7|41655.7|41635.7|1
1722413440000|2024-07-31 08:10:40|41653.2|41633.2|41665.7|41645.7|41665.7|41645.7|41653.2|41633.2|12
1722413450000|2024-07-31 08:10:50|41667|41647|41666.8|41646.8|41667|41647|41664.5|41644.5|3
1722413460000|2024-07-31 08:11:00|41665.7|41645.7|41666.8|41646.8|41668.2|41648.2|41665.7|41645.7|2
1722413470000|2024-07-31 08:11:10|41668.2|41648.2|41679.5|41659.5|41679.5|41659.5|41668.2|41648.2|5
1722413480000|2024-07-31 08:11:20|41679.6|41659.6|41678.2|41658.2|41680.7|41660.7|41676.8|41656.8|6
1722413490000|2024-07-31 08:11:30|41679.6|41659.6|41679.6|41659.6|41680.7|41660.7|41676.8|41656.8|0
1722413500000|2024-07-31 08:11:40|41678.2|41658.2|41680.7|41660.7|41683.2|41663.2|41676.8|41656.8|15
1722413510000|2024-07-31 08:11:50|41679.6|41659.6|41680.7|41660.7|41680.7|41660.7|41679.6|41659.6|1
1722413520000|2024-07-31 08:12:00|41679.6|41659.6|41670.7|41650.7|41679.6|41659.6|41669.6|41649.6|12
1722413530000|2024-07-31 08:12:10|41672.1|41652.1|41673.4|41653.4|41673.4|41653.4|41672.1|41652.1|0
1722413540000|2024-07-31 08:12:20|41674.6|41654.6|41676.8|41656.8|41676.8|41656.8|41671.8|41651.8|5
1722413550000|2024-07-31 08:12:30|41677.9|41657.9|41681.8|41661.8|41681.8|41661.8|41677.9|41657.9|3
1722413560000|2024-07-31 08:12:40|41680.7|41660.7|41681.8|41661.8|41681.8|41661.8|41676.8|41656.8|8
1722413570000|2024-07-31 08:12:50|41683.2|41663.2|41681.8|41661.8|41683.2|41663.2|41680.7|41660.7|1
1722413580000|2024-07-31 08:13:00|41680.7|41660.7|41695.7|41675.7|41695.7|41675.7|41678.2|41658.2|9
1722413590000|2024-07-31 08:13:10|41697.1|41677.1|41701.8|41681.8|41704.3|41684.3|41697.1|41677.1|5
1722413600000|2024-07-31 08:13:20|41702.9|41682.9|41707.9|41687.9|41707.9|41687.9|41702.9|41682.9|5
1722413610000|2024-07-31 08:13:30|41706.8|41686.8|41702.9|41682.9|41706.8|41686.8|41702.9|41682.9|4
1722413620000|2024-07-31 08:13:40|41701.6|41681.6|41705.4|41685.4|41705.4|41685.4|41701.6|41681.6|0
1722413630000|2024-07-31 08:13:50|41702.9|41682.9|41701.8|41681.8|41706.8|41686.8|41701.8|41681.8|1
1722413640000|2024-07-31 08:14:00|41700.4|41680.4|41701.8|41681.8|41701.8|41681.8|41700.4|41680.4|0
1722413650000|2024-07-31 08:14:10|41703.2|41683.2|41701.8|41681.8|41703.2|41683.2|41701.8|41681.8|4
1722413660000|2024-07-31 08:14:20|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|0
1722413670000|2024-07-31 08:14:30|41700.4|41680.4|41701.8|41681.8|41701.8|41681.8|41699.3|41679.3|2
1722413680000|2024-07-31 08:14:40|41703.2|41683.2|41699.3|41679.3|41703.2|41683.2|41699.3|41679.3|1
1722413690000|2024-07-31 08:14:50|41697.1|41677.1|41686.8|41666.8|41697.1|41677.1|41686.8|41666.8|9
1722413700000|2024-07-31 08:15:00|41685.7|41665.7|41677.1|41657.1|41685.7|41665.7|41677.1|41657.1|1
1722413710000|2024-07-31 08:15:10|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|0
1722413720000|2024-07-31 08:15:20|41671.8|41651.8|41665.7|41645.7|41671.8|41651.8|41665.7|41645.7|9
1722413730000|2024-07-31 08:15:30|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|0
1722413740000|2024-07-31 08:15:40|41667.1|41647.1|41669.6|41649.6|41669.6|41649.6|41664.6|41644.6|5
1722413750000|2024-07-31 08:15:50|41670.7|41650.7|41678|41658|41678|41658|41670.7|41650.7|4
1722413760000|2024-07-31 08:16:00|41679.3|41659.3|41680.7|41660.7|41683.2|41663.2|41679.3|41659.3|1
1722413770000|2024-07-31 08:16:10|41676.8|41656.8|41674.6|41654.6|41676.8|41656.8|41673.2|41653.2|2
1722413780000|2024-07-31 08:16:20|41676.8|41656.8|41674.6|41654.6|41676.8|41656.8|41674.6|41654.6|0
1722413790000|2024-07-31 08:16:30|41673.2|41653.2|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|4
1722413800000|2024-07-31 08:16:40|41679.6|41659.6|41678.2|41658.2|41679.6|41659.6|41675.7|41655.7|1
1722413810000|2024-07-31 08:16:50|41676.8|41656.8|41680.7|41660.7|41680.7|41660.7|41675.7|41655.7|0
1722413820000|2024-07-31 08:17:00|41683.2|41663.2|41685.7|41665.7|41690.7|41670.7|41683.2|41663.2|4
1722413830000|2024-07-31 08:17:10|||||||||3
1722413840000|2024-07-31 08:17:20|41684.6|41664.6|41680.7|41660.7|41684.6|41664.6|41678.5|41658.5|2
1722413850000|2024-07-31 08:17:30|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1722413860000|2024-07-31 08:17:40|41680.7|41660.7|41686.8|41666.8|41686.8|41666.8|41680.7|41660.7|4
1722413870000|2024-07-31 08:17:50|41690.5|41670.5|41696.8|41676.8|41696.8|41676.8|41690.5|41670.5|0
1722413880000|2024-07-31 08:18:00|41695.7|41675.7|41690.7|41670.7|41695.7|41675.7|41690.7|41670.7|7
1722413890000|2024-07-31 08:18:10|41689.6|41669.6|41698.2|41678.2|41698.2|41678.2|41689.6|41669.6|5
1722413900000|2024-07-31 08:18:20|41701.8|41681.8|41708.2|41688.2|41708.2|41688.2|41701.8|41681.8|2
1722413910000|2024-07-31 08:18:30|41705.7|41685.7|41697.1|41677.1|41705.7|41685.7|41697.1|41677.1|7
1722413920000|2024-07-31 08:18:40|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|0
1722413930000|2024-07-31 08:18:50|41693.2|41673.2|41695.7|41675.7|41695.7|41675.7|41693.2|41673.2|5
1722413940000|2024-07-31 08:19:00|41698.2|41678.2|41699.6|41679.6|41699.6|41679.6|41698.2|41678.2|0
1722413950000|2024-07-31 08:19:10|41701.8|41681.8|41706.8|41686.8|41706.8|41686.8|41701.8|41681.8|6
1722413960000|2024-07-31 08:19:20|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|41708.2|41688.2|0
1722413970000|2024-07-31 08:19:30|41709.6|41689.6|41701.8|41681.8|41709.6|41689.6|41701.8|41681.8|2
1722413980000|2024-07-31 08:19:40|41700.5|41680.5|41700.5|41680.5|41701.8|41681.8|41700.5|41680.5|0
1722413990000|2024-07-31 08:19:50|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1722414000000|2024-07-31 08:20:00|41703|41683|41709.3|41689.3|41709.3|41689.3|41703|41683|3
1722414020000|2024-07-31 08:20:20|41710.7|41690.7|41711.8|41691.8|41714.3|41694.3|41709.3|41689.3|4
1722414030000|2024-07-31 08:20:30|41713|41693|41711.8|41691.8|41713|41693|41711.8|41691.8|0
1722414050000|2024-07-31 08:20:50|41710.7|41690.7|41708|41688|41710.7|41690.7|41708|41688|2
1722414060000|2024-07-31 08:21:00|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41708|41688|0
1722414070000|2024-07-31 08:21:10|41710.5|41690.5|41725.7|41705.7|41725.7|41705.7|41710.5|41690.5|34
1722414080000|2024-07-31 08:21:20|41721|41701|41708.2|41688.2|41721.9|41701.9|41708.2|41688.2|8
1722414090000|2024-07-31 08:21:30|41707.1|41687.1|41704.6|41684.6|41707.1|41687.1|41704.6|41684.6|2
1722414100000|2024-07-31 08:21:40|41705.7|41685.7|41701.9|41681.9|41705.7|41685.7|41700.7|41680.7|2
1722414110000|2024-07-31 08:21:50|41703.2|41683.2|41698.2|41678.2|41703.2|41683.2|41697.1|41677.1|6
1722414120000|2024-07-31 08:22:00|41695.7|41675.7|41699.6|41679.6|41699.6|41679.6|41695.7|41675.7|1
1722414130000|2024-07-31 08:22:10|41700.7|41680.7|41702.1|41682.1|41702.1|41682.1|41700.7|41680.7|1
1722414140000|2024-07-31 08:22:20|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|3
1722414170000|2024-07-31 08:22:50|41699.6|41679.6|41699.6|41679.6|41700.7|41680.7|41698.2|41678.2|5
1722414180000|2024-07-31 08:23:00|41698.2|41678.2|41699.4|41679.4|41699.4|41679.4|41695.7|41675.7|7
1722414190000|2024-07-31 08:23:10|41701.9|41681.9|41704.4|41684.4|41704.4|41684.4|41701.9|41681.9|2
1722414200000|2024-07-31 08:23:20|41705.7|41685.7|41708.2|41688.2|41708.2|41688.2|41705.7|41685.7|10
1722414210000|2024-07-31 08:23:30|41706.9|41686.9|41703.2|41683.2|41706.9|41686.9|41703.2|41683.2|3
1722414220000|2024-07-31 08:23:40|41702.1|41682.1|41700.7|41680.7|41702.1|41682.1|41700.7|41680.7|1
1722414230000|2024-07-31 08:23:50|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|0
1722414240000|2024-07-31 08:24:00|41700.7|41680.7|41696.9|41676.9|41700.7|41680.7|41696.9|41676.9|0
1722414260000|2024-07-31 08:24:20|41695.7|41675.7|41689.6|41669.6|41695.7|41675.7|41689.6|41669.6|4
1722414270000|2024-07-31 08:24:30|41686|41666|41685.7|41665.7|41686|41666|41684.6|41664.6|3
1722414280000|2024-07-31 08:24:40|41684.6|41664.6|41691.9|41671.9|41691.9|41671.9|41681.9|41661.9|22
1722414290000|2024-07-31 08:24:50|41688.2|41668.2|41686.9|41666.9|41691.9|41671.9|41686.9|41666.9|1
1722414300000|2024-07-31 08:25:00|41685.7|41665.7|41685.7|41665.7|41685.7|41665.7|41685.7|41665.7|0
1722414310000|2024-07-31 08:25:10|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|0
1722414320000|2024-07-31 08:25:20|41683.2|41663.2|41678.2|41658.2|41683.2|41663.2|41678.2|41658.2|5
1722414330000|2024-07-31 08:25:30|41679.6|41659.6|41675.7|41655.7|41679.6|41659.6|41675.7|41655.7|4
1722414340000|2024-07-31 08:25:40|41679.6|41659.6|41683|41663|41683|41663|41679.6|41659.6|10
1722414350000|2024-07-31 08:25:50|41684.1|41664.1|41688|41668|41688|41668|41684.1|41664.1|2
1722414380000|2024-07-31 08:26:20|41685.7|41665.7|41689.4|41669.4|41689.4|41669.4|41685.7|41665.7|8
1722414400000|2024-07-31 08:26:40|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41683|41663|3
1722414410000|2024-07-31 08:26:50|41683|41663|41674.4|41654.4|41683|41663|41674.4|41654.4|5
1722414420000|2024-07-31 08:27:00|41671.9|41651.9|41674.4|41654.4|41674.4|41654.4|41671.9|41651.9|6
1722414430000|2024-07-31 08:27:10|41676.9|41656.9|41674.4|41654.4|41676.9|41656.9|41674.4|41654.4|2
1722414440000|2024-07-31 08:27:20|41673|41653|41669.4|41649.4|41673|41653|41669.4|41649.4|7
1722414450000|2024-07-31 08:27:30|41668|41648|41666.9|41646.9|41668|41648|41666.9|41646.9|1
1722414460000|2024-07-31 08:27:40|41669.4|41649.4|41668.3|41648.3|41669.4|41649.4|41668.3|41648.3|7
1722414470000|2024-07-31 08:27:50|41665.8|41645.8|41666.9|41646.9|41668|41648|41664.4|41644.4|7
1722414480000|2024-07-31 08:28:00|41665.8|41645.8|41664.4|41644.4|41669.4|41649.4|41664.4|41644.4|3
1722414490000|2024-07-31 08:28:10|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|3
1722414500000|2024-07-31 08:28:20|41658.3|41638.3|41653.3|41633.3|41658.3|41638.3|41653.3|41633.3|21
1722414510000|2024-07-31 08:28:30|41650.8|41630.8|41655.8|41635.8|41655.8|41635.8|41650.8|41630.8|13
1722414520000|2024-07-31 08:28:40|41657.1|41637.1|41659.4|41639.4|41661.9|41641.9|41657.1|41637.1|2
1722414530000|2024-07-31 08:28:50|41660.5|41640.5|41665.8|41645.8|41665.8|41645.8|41660.5|41640.5|11
1722414540000|2024-07-31 08:29:00|41664.6|41644.6|41665.8|41645.8|41665.8|41645.8|41664.6|41644.6|12
1722414550000|2024-07-31 08:29:10|41663.3|41643.3|41666.9|41646.9|41666.9|41646.9|41663.3|41643.3|0
1722414560000|2024-07-31 08:29:20|41665.8|41645.8|41664.4|41644.4|41665.8|41645.8|41664.4|41644.4|0
1722414570000|2024-07-31 08:29:30|41663.3|41643.3|41661.9|41641.9|41663.3|41643.3|41656|41636|8
1722414580000|2024-07-31 08:29:40|41664.6|41644.6|41661.9|41641.9|41664.6|41644.6|41661.9|41641.9|0
1722414590000|2024-07-31 08:29:50|41659.6|41639.6|41660.8|41640.8|41660.8|41640.8|41659.4|41639.4|0
1722414600000|2024-07-31 08:30:00|41656.9|41636.9|41654.6|41634.6|41657.4|41637.4|41653.5|41633.5|5
1722414610000|2024-07-31 08:30:10|41655.8|41635.8|41655.8|41635.8|41659.6|41639.6|41655.8|41635.8|5
1722414620000|2024-07-31 08:30:20|41654.6|41634.6|41661.9|41641.9|41661.9|41641.9|41654.6|41634.6|9
1722414630000|2024-07-31 08:30:30|41663.3|41643.3|41665.8|41645.8|41665.8|41645.8|41662.1|41642.1|5
1722414640000|2024-07-31 08:30:40|41664.6|41644.6|41660.8|41640.8|41665.8|41645.8|41660.8|41640.8|2
1722414650000|2024-07-31 08:30:50|41663.3|41643.3|41660.8|41640.8|41663.3|41643.3|41660.8|41640.8|3
1722414660000|2024-07-31 08:31:00|41658.3|41638.3|41655.8|41635.8|41658.3|41638.3|41655.8|41635.8|3
1722414670000|2024-07-31 08:31:10|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41649.6|41629.6|3
1722414680000|2024-07-31 08:31:20|41649.6|41629.6|41644.6|41624.6|41649.6|41629.6|41644.6|41624.6|9
1722414690000|2024-07-31 08:31:30|41643.3|41623.3|41635.8|41615.8|41643.3|41623.3|41635.5|41615.5|5
1722414710000|2024-07-31 08:31:50|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|6
1722414720000|2024-07-31 08:32:00|41626.9|41606.9|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|4
1722414730000|2024-07-31 08:32:10|41625.8|41605.8|41620.8|41600.8|41625.8|41605.8|41620.8|41600.8|3
1722414740000|2024-07-31 08:32:20|41619.6|41599.6|41620.8|41600.8|41620.8|41600.8|41616.9|41596.9|15
1722414750000|2024-07-31 08:32:30|41621.9|41601.9|41624.6|41604.6|41624.6|41604.6|41621.9|41601.9|1
1722414760000|2024-07-31 08:32:40|41624.7|41604.7|41623.3|41603.3|41624.7|41604.7|41623.3|41603.3|8
1722414770000|2024-07-31 08:32:50|41621.9|41601.9|41620.8|41600.8|41623.3|41603.3|41620.8|41600.8|0
1722414780000|2024-07-31 08:33:00|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|41615.8|41595.8|7
1722414790000|2024-07-31 08:33:10|41611.9|41591.9|41611.9|41591.9|41616.9|41596.9|41611.9|41591.9|5
1722414810000|2024-07-31 08:33:30|41610.8|41590.8|41613.3|41593.3|41613.3|41593.3|41606.9|41586.9|11
1722414820000|2024-07-31 08:33:40|41610.8|41590.8|41609.7|41589.7|41614.7|41594.7|41608.5|41588.5|6
1722414830000|2024-07-31 08:33:50|41608.3|41588.3|41604.7|41584.7|41608.3|41588.3|41604.7|41584.7|2
1722414840000|2024-07-31 08:34:00|41602.4|41582.4|41603.3|41583.3|41603.3|41583.3|41599.7|41579.7|14
1722414850000|2024-07-31 08:34:10|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|8
1722414860000|2024-07-31 08:34:20|41605.5|41585.5|41604.4|41584.4|41605.5|41585.5|41604.4|41584.4|7
1722414870000|2024-07-31 08:34:30|41603.3|41583.3|41604.7|41584.7|41604.7|41584.7|41601|41581|9
1722414880000|2024-07-31 08:34:40|41605.8|41585.8|41600.8|41580.8|41605.8|41585.8|41600.8|41580.8|4
1722414890000|2024-07-31 08:34:50|41599.4|41579.4|41599.7|41579.7|41599.7|41579.7|41597.2|41577.2|9
1722414900000|2024-07-31 08:35:00|41598.5|41578.5|41587.2|41567.2|41598.5|41578.5|41587.2|41567.2|4
1722414910000|2024-07-31 08:35:10|41589.7|41569.7|41593.3|41573.3|41593.3|41573.3|41589.7|41569.7|6
1722414920000|2024-07-31 08:35:20|41590.8|41570.8|41604.4|41584.4|41604.4|41584.4|41590.8|41570.8|11
1722414930000|2024-07-31 08:35:30|41605.8|41585.8|41605.8|41585.8|41606.9|41586.9|41605.8|41585.8|5
1722414940000|2024-07-31 08:35:40|41609.4|41589.4|41604.4|41584.4|41609.4|41589.4|41604.4|41584.4|6
1722414950000|2024-07-31 08:35:50|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|8
1722414960000|2024-07-31 08:36:00|41604.4|41584.4|41601.9|41581.9|41604.4|41584.4|41601.9|41581.9|4
1722414970000|2024-07-31 08:36:10|41600.8|41580.8|41599.7|41579.7|41601.9|41581.9|41598.3|41578.3|1
1722414980000|2024-07-31 08:36:20|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|0
1722414990000|2024-07-31 08:36:30|41600.8|41580.8|41616.9|41596.9|41616.9|41596.9|41600.8|41580.8|4
1722415010000|2024-07-31 08:36:50|41618.1|41598.1|41625.6|41605.6|41629.4|41609.4|41618.1|41598.1|8
1722415020000|2024-07-31 08:37:00|41626.9|41606.9|41625.8|41605.8|41626.9|41606.9|41625.8|41605.8|0
1722415030000|2024-07-31 08:37:10|41628.1|41608.1|41633.1|41613.1|41633.1|41613.1|41626.9|41606.9|14
1722415040000|2024-07-31 08:37:20|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|41628.1|41608.1|1
1722415050000|2024-07-31 08:37:30|41630.6|41610.6|41628.1|41608.1|41630.6|41610.6|41628.1|41608.1|1
1722415060000|2024-07-31 08:37:40|41626.9|41606.9|41625.6|41605.6|41626.9|41606.9|41624.4|41604.4|1
1722415070000|2024-07-31 08:37:50|41624.4|41604.4|41628.1|41608.1|41628.1|41608.1|41624.2|41604.2|1
1722415080000|2024-07-31 08:38:00|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|6
1722415090000|2024-07-31 08:38:10|41628.3|41608.3|41629.7|41609.7|41629.7|41609.7|41628.3|41608.3|3
1722415100000|2024-07-31 08:38:20|41630.8|41610.8|41634.4|41614.4|41634.4|41614.4|41630.8|41610.8|1
1722415110000|2024-07-31 08:38:30|41636.9|41616.9|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|4
1722415120000|2024-07-31 08:38:40|41635.8|41615.8|41639.4|41619.4|41639.4|41619.4|41635.8|41615.8|3
1722415130000|2024-07-31 08:38:50|41641.9|41621.9|41645.6|41625.6|41645.6|41625.6|41641.9|41621.9|2
1722415140000|2024-07-31 08:39:00|41643.1|41623.1|41643.1|41623.1|41645.6|41625.6|41643.1|41623.1|0
1722415150000|2024-07-31 08:39:10|41644.4|41624.4|41641.9|41621.9|41644.4|41624.4|41641.9|41621.9|4
1722415160000|2024-07-31 08:39:20|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|41640.8|41620.8|6
1722415170000|2024-07-31 08:39:30|41638.1|41618.1|41635.8|41615.8|41638.1|41618.1|41635.8|41615.8|5
1722415180000|2024-07-31 08:39:40|41634.4|41614.4|41633.3|41613.3|41635.8|41615.8|41633.3|41613.3|0
1722415190000|2024-07-31 08:39:50|41635.8|41615.8|41634.4|41614.4|41635.8|41615.8|41631.9|41611.9|4
1722415200000|2024-07-31 08:40:00|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|0
1722415210000|2024-07-31 08:40:10|41646.7|41626.7|41661.9|41641.9|41661.9|41641.9|41646.7|41626.7|18
1722415220000|2024-07-31 08:40:20|41663.1|41643.1|41658.1|41638.1|41664.4|41644.4|41658.1|41638.1|7
1722415230000|2024-07-31 08:40:30|41656.7|41636.7|41660.8|41640.8|41660.8|41640.8|41656.7|41636.7|1
1722415240000|2024-07-31 08:40:40|41663.3|41643.3|41664.4|41644.4|41664.4|41644.4|41663.3|41643.3|0
1722415250000|2024-07-31 08:40:50|41664.7|41644.7|41665.8|41645.8|41665.8|41645.8|41663.3|41643.3|5
1722415260000|2024-07-31 08:41:00|41673.3|41653.3|41676.9|41656.9|41676.9|41656.9|41671.9|41651.9|5
1722415270000|2024-07-31 08:41:10|41678.1|41658.1|41684.2|41664.2|41685.3|41665.3|41678.1|41658.1|12
1722415280000|2024-07-31 08:41:20|41685.3|41665.3|41685.6|41665.6|41688.1|41668.1|41685.3|41665.3|6
1722415290000|2024-07-31 08:41:30|41686.7|41666.7|41687.8|41667.8|41689.2|41669.2|41686.7|41666.7|18
1722415300000|2024-07-31 08:41:40|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|41686.7|41666.7|4
1722415310000|2024-07-31 08:41:50|41684.4|41664.4|41676.9|41656.9|41684.4|41664.4|41671.7|41651.7|14
1722415320000|2024-07-31 08:42:00|41679.2|41659.2|41681.9|41661.9|41688.1|41668.1|41679.2|41659.2|30
1722415330000|2024-07-31 08:42:10|41680.6|41660.6|41681.9|41661.9|41681.9|41661.9|41678.1|41658.1|0
1722415340000|2024-07-31 08:42:20|41682|41662|41683.1|41663.1|41683.1|41663.1|41682|41662|4
1722415350000|2024-07-31 08:42:30|41685.3|41665.3|41693.1|41673.1|41694.5|41674.5|41685.3|41665.3|4
1722415360000|2024-07-31 08:42:40|41692|41672|41692|41672|41692|41672|41692|41672|6
1722415370000|2024-07-31 08:42:50|41693.1|41673.1|41694.2|41674.2|41694.2|41674.2|41693.1|41673.1|9
1722415380000|2024-07-31 08:43:00|41696.5|41676.5|41709.2|41689.2|41709.2|41689.2|41696.5|41676.5|17
1722415390000|2024-07-31 08:43:10|41712|41692|41704.2|41684.2|41712|41692|41704.2|41684.2|8
1722415400000|2024-07-31 08:43:20|41702|41682|41702|41682|41702|41682|41699.2|41679.2|4
1722415410000|2024-07-31 08:43:30|41699.2|41679.2|41704.2|41684.2|41704.2|41684.2|41699.2|41679.2|2
1722415420000|2024-07-31 08:43:40|41705.3|41685.3|41704.2|41684.2|41705.3|41685.3|41704.2|41684.2|3
1722415430000|2024-07-31 08:43:50|41709.2|41689.2|41709.2|41689.2|41709.2|41689.2|41708.1|41688.1|1
1722415440000|2024-07-31 08:44:00|41711.7|41691.7|41714.2|41694.2|41714.2|41694.2|41710.6|41690.6|2
1722415450000|2024-07-31 08:44:10|41713.1|41693.1|41717|41697|41717|41697|41713.1|41693.1|14
1722415460000|2024-07-31 08:44:20|41715.6|41695.6|41715.6|41695.6|41717|41697|41715.6|41695.6|0
1722415470000|2024-07-31 08:44:30|41713.1|41693.1|41718.1|41698.1|41718.1|41698.1|41713.1|41693.1|9
1722415480000|2024-07-31 08:44:40|41722|41702|41721.7|41701.7|41722|41702|41721.7|41701.7|7
1722415490000|2024-07-31 08:44:50|41722.8|41702.8|41726.7|41706.7|41726.7|41706.7|41722.8|41702.8|5
1722415500000|2024-07-31 08:45:00|41728.1|41708.1|41737.8|41717.8|41737.8|41717.8|41728.1|41708.1|4
1722415510000|2024-07-31 08:45:10|41731.7|41711.7|41724.2|41704.2|41731.7|41711.7|41723.1|41703.1|4
1722415520000|2024-07-31 08:45:20|41721.7|41701.7|41715.3|41695.3|41721.7|41701.7|41715.3|41695.3|4
1722415540000|2024-07-31 08:45:40|41711.7|41691.7|41714.2|41694.2|41714.2|41694.2|41711.7|41691.7|2
1722415550000|2024-07-31 08:45:50|41712.8|41692.8|41709.2|41689.2|41712.8|41692.8|41709.2|41689.2|2
1722415560000|2024-07-31 08:46:00|41710.6|41690.6|41719.2|41699.2|41719.2|41699.2|41710.6|41690.6|8
1722415570000|2024-07-31 08:46:10|41723.1|41703.1|41725.3|41705.3|41725.3|41705.3|41723.1|41703.1|15
1722415580000|2024-07-31 08:46:20|41726.5|41706.5|41731.5|41711.5|41731.5|41711.5|41726.5|41706.5|2
1722415590000|2024-07-31 08:46:30|41732.6|41712.6|41729|41709|41736.5|41716.5|41729|41709|12
1722415600000|2024-07-31 08:46:40|41725.1|41705.1|41716.5|41696.5|41725.1|41705.1|41715.1|41695.1|9
1722415610000|2024-07-31 08:46:50|41715.1|41695.1|41716.5|41696.5|41716.5|41696.5|41712.6|41692.6|1
1722415620000|2024-07-31 08:47:00|41717.6|41697.6|41713.7|41693.7|41717.6|41697.6|41712.6|41692.6|2
1722415630000|2024-07-31 08:47:10|41716.5|41696.5|41715.1|41695.1|41716.5|41696.5|41715.1|41695.1|0
1722415640000|2024-07-31 08:47:20|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|41716.5|41696.5|0
1722415650000|2024-07-31 08:47:30|41715.4|41695.4|41711.5|41691.5|41715.4|41695.4|41711.5|41691.5|1
1722415660000|2024-07-31 08:47:40|41707.6|41687.6|41711.5|41691.5|41711.5|41691.5|41707.6|41687.6|4
1722415670000|2024-07-31 08:47:50|41712.6|41692.6|41706.5|41686.5|41712.6|41692.6|41705.1|41685.1|7
1722415680000|2024-07-31 08:48:00|41707.6|41687.6|41707.6|41687.6|41707.6|41687.6|41707.6|41687.6|0
1722415690000|2024-07-31 08:48:10|41705.1|41685.1|41699|41679|41707.6|41687.6|41699|41679|10
1722415700000|2024-07-31 08:48:20|41700.1|41680.1|41700.1|41680.1|41700.1|41680.1|41698.7|41678.7|1
1722415720000|2024-07-31 08:48:40|41701.5|41681.5|41695.4|41675.4|41701.5|41681.5|41695.4|41675.4|7
1722415730000|2024-07-31 08:48:50|41696.5|41676.5|41697.6|41677.6|41698.7|41678.7|41696.5|41676.5|8
1722415740000|2024-07-31 08:49:00|41696.2|41676.2|41696.2|41676.2|41696.2|41676.2|41696.2|41676.2|1
1722415750000|2024-07-31 08:49:10|41697.6|41677.6|41703.7|41683.7|41704.9|41684.9|41697.6|41677.6|2
1722415760000|2024-07-31 08:49:20|41704.9|41684.9|41712.6|41692.6|41712.6|41692.6|41704.9|41684.9|4
1722415770000|2024-07-31 08:49:30|41713.7|41693.7|41716.5|41696.5|41716.5|41696.5|41713.7|41693.7|10
1722415780000|2024-07-31 08:49:40|41717.6|41697.6|41722.6|41702.6|41722.6|41702.6|41717.6|41697.6|3
1722415800000|2024-07-31 08:50:00|41723.7|41703.7|41725.1|41705.1|41725.1|41705.1|41723.7|41703.7|2
1722415810000|2024-07-31 08:50:10|41720.4|41700.4|41718.7|41698.7|41721.5|41701.5|41718.7|41698.7|31
1722415820000|2024-07-31 08:50:20|41719.9|41699.9|41721.5|41701.5|41722.6|41702.6|41719.9|41699.9|15
1722415830000|2024-07-31 08:50:30|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|41723.7|41703.7|25
1722415840000|2024-07-31 08:50:40|41724.9|41704.9|41728.7|41708.7|41728.7|41708.7|41724.9|41704.9|13
1722415850000|2024-07-31 08:50:50|41731.2|41711.2|41730.1|41710.1|41731.2|41711.2|41730.1|41710.1|0
1722415860000|2024-07-31 08:51:00|41728.8|41708.8|41728.8|41708.8|41731.3|41711.3|41726.5|41706.5|18
1722415870000|2024-07-31 08:51:10|41729.9|41709.9|41719|41699|41732.6|41712.6|41719|41699|67
1722415880000|2024-07-31 08:51:20|||||||||1
1722415890000|2024-07-31 08:51:30|41722.6|41702.6|41732.6|41712.6|41732.6|41712.6|41722.6|41702.6|13
1722415900000|2024-07-31 08:51:40|41735.1|41715.1|41740.1|41720.1|41740.1|41720.1|41735.1|41715.1|2
1722415920000|2024-07-31 08:52:00|41741.5|41721.5|41737.6|41717.6|41742.6|41722.6|41737.6|41717.6|8
1722415930000|2024-07-31 08:52:10|41738.8|41718.8|41740.4|41720.4|41741.5|41721.5|41738.8|41718.8|3
1722415940000|2024-07-31 08:52:20|41740.1|41720.1|41737.6|41717.6|41741.5|41721.5|41737.6|41717.6|2
1722415950000|2024-07-31 08:52:30|41741.5|41721.5|41742.6|41722.6|41742.6|41722.6|41741.5|41721.5|4
1722415960000|2024-07-31 08:52:40|41746.5|41726.5|41744|41724|41746.5|41726.5|41744|41724|7
1722415970000|2024-07-31 08:52:50|41745.4|41725.4|41750.1|41730.1|41750.1|41730.1|41745.4|41725.4|3
1722415980000|2024-07-31 08:53:00|41751.3|41731.3|41756.3|41736.3|41756.3|41736.3|41750.1|41730.1|9
1722416000000|2024-07-31 08:53:20|41758.8|41738.8|41762.6|41742.6|41763.8|41743.8|41758.8|41738.8|8
1722416010000|2024-07-31 08:53:30|41761.5|41741.5|41762.6|41742.6|41762.6|41742.6|41758.8|41738.8|16
1722416020000|2024-07-31 08:53:40|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|41762.6|41742.6|11
1722416030000|2024-07-31 08:53:50|||||||||2
1722416040000|2024-07-31 08:54:00|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|0
1722416050000|2024-07-31 08:54:10|41760.1|41740.1|41757.6|41737.6|41760.1|41740.1|41755.1|41735.1|6
1722416060000|2024-07-31 08:54:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|3
1722416070000|2024-07-31 08:54:30|41761.3|41741.3|41762.6|41742.6|41762.6|41742.6|41761.3|41741.3|7
1722416080000|2024-07-31 08:54:40|||||||||2
1722416090000|2024-07-31 08:54:50|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|5
1722416100000|2024-07-31 08:55:00|41773.8|41753.8|41780.1|41760.1|41783.8|41763.8|41773.8|41753.8|34
1722416110000|2024-07-31 08:55:10|41781.5|41761.5|41787.4|41767.4|41790.1|41770.1|41780.1|41760.1|49
1722416120000|2024-07-31 08:55:20|41788.8|41768.8|41811.5|41791.5|41811.5|41791.5|41782.9|41762.9|75
1722416130000|2024-07-31 08:55:30|41813.8|41793.8|41821.8|41801.8|41821.8|41801.8|41810.4|41790.4|25
1722416140000|2024-07-31 08:55:40|41822.9|41802.9|41826.5|41806.5|41826.5|41806.5|41822.9|41802.9|20
1722416160000|2024-07-31 08:56:00|41827.6|41807.6|41852.6|41832.6|41858.8|41838.8|41827.6|41807.6|38
1722416170000|2024-07-31 08:56:10|41851.3|41831.3|41868.8|41848.8|41868.8|41848.8|41851.3|41831.3|23
1722416180000|2024-07-31 08:56:20|41871|41851|41872.4|41852.4|41877.4|41857.4|41866.5|41846.5|41
1722416190000|2024-07-31 08:56:30|41873.8|41853.8|41852.6|41832.6|41873.8|41853.8|41852.6|41832.6|63
1722416200000|2024-07-31 08:56:40|41853.8|41833.8|41857.4|41837.4|41859.9|41839.9|41853.8|41833.8|9
1722416210000|2024-07-31 08:56:50|41855.1|41835.1|41879.9|41859.9|41879.9|41859.9|41853.8|41833.8|24
1722416220000|2024-07-31 08:57:00|41881.3|41861.3|41879.9|41859.9|41884.9|41864.9|41879.9|41859.9|10
1722416230000|2024-07-31 08:57:10|41881|41861|41862.4|41842.4|41881|41861|41862.4|41842.4|5
1722416240000|2024-07-31 08:57:20|41861|41841|41859.9|41839.9|41861|41841|41856|41836|8
1722416250000|2024-07-31 08:57:30|41861|41841|41856|41836|41861|41841|41856|41836|6
1722416260000|2024-07-31 08:57:40|41852.2|41832.2|41848.5|41828.5|41852.2|41832.2|41846|41826|6
1722416270000|2024-07-31 08:57:50|41847.4|41827.4|41846|41826|41851|41831|41846|41826|10
1722416280000|2024-07-31 08:58:00|41849.9|41829.9|41854.9|41834.9|41854.9|41834.9|41849.9|41829.9|17
1722416290000|2024-07-31 08:58:10|41856|41836|41856|41836|41856|41836|41856|41836|1
1722416300000|2024-07-31 08:58:20|41861|41841|41876|41856|41876|41856|41861|41841|10
1722416310000|2024-07-31 08:58:30|41874.9|41854.9|41876|41856|41876|41856|41874.9|41854.9|6
1722416320000|2024-07-31 08:58:40|41874.9|41854.9|41871|41851|41874.9|41854.9|41871|41851|3
1722416330000|2024-07-31 08:58:50|41869.9|41849.9|41861|41841|41869.9|41849.9|41861|41841|11
1722416340000|2024-07-31 08:59:00|41859.9|41839.9|41859.9|41839.9|41861|41841|41857.4|41837.4|10
1722416350000|2024-07-31 08:59:10|41861|41841|41864.9|41844.9|41864.9|41844.9|41859.9|41839.9|23
1722416360000|2024-07-31 08:59:20|41862.2|41842.2|41866|41846|41866|41846|41862.2|41842.2|19
1722416370000|2024-07-31 08:59:30|41863.5|41843.5|41851|41831|41863.5|41843.5|41851|41831|7
1722416380000|2024-07-31 08:59:40|41852.4|41832.4|41851|41831|41854.9|41834.9|41851|41831|7
1722416390000|2024-07-31 08:59:50|41854.9|41834.9|41847.4|41827.4|41856|41836|41846|41826|11
1722416400000|2024-07-31 09:00:00|41846|41826|41835.2|41815.2|41846|41826|41835.2|41815.2|1
1722416410000|2024-07-31 09:00:10|41837.4|41817.4|41836|41816|41837.4|41817.4|41832.4|41812.4|16
1722416420000|2024-07-31 09:00:20|41838.5|41818.5|41836|41816|41839.9|41819.9|41834.9|41814.9|4
1722416430000|2024-07-31 09:00:30|41833.5|41813.5|41836|41816|41836|41816|41833.5|41813.5|8
1722416440000|2024-07-31 09:00:40|41841|41821|41834.9|41814.9|41841|41821|41834.9|41814.9|30
1722416450000|2024-07-31 09:00:50|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|1
1722416460000|2024-07-31 09:01:00|41835.2|41815.2|41832.7|41812.7|41837.7|41817.7|41832.7|41812.7|18
1722416470000|2024-07-31 09:01:10|41831.3|41811.3|41816.5|41796.5|41831.3|41811.3|41816.5|41796.5|9
1722416480000|2024-07-31 09:01:20|41811.5|41791.5|41810.2|41790.2|41811.5|41791.5|41810.2|41790.2|1
1722416490000|2024-07-31 09:01:30|41809|41789|41807.7|41787.7|41809|41789|41806.3|41786.3|6
1722416500000|2024-07-31 09:01:40|41808.8|41788.8|41808.8|41788.8|41808.8|41788.8|41808.8|41788.8|1
1722416510000|2024-07-31 09:01:50|||||||||2
1722416520000|2024-07-31 09:02:00|41810.2|41790.2|41811.3|41791.3|41813.8|41793.8|41810.2|41790.2|9
1722416540000|2024-07-31 09:02:20|41806.3|41786.3|41804.9|41784.9|41806.3|41786.3|41804.9|41784.9|5
1722416550000|2024-07-31 09:02:30|41802.7|41782.7|41798.8|41778.8|41802.7|41782.7|41797.4|41777.4|52
1722416560000|2024-07-31 09:02:40|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|0
1722416570000|2024-07-31 09:02:50|41798.8|41778.8|41782.7|41762.7|41798.8|41778.8|41782.7|41762.7|11
1722416580000|2024-07-31 09:03:00|41783.8|41763.8|41777.4|41757.4|41783.8|41763.8|41777.4|41757.4|5
1722416590000|2024-07-31 09:03:10|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|0
1722416600000|2024-07-31 09:03:20|41777.7|41757.7|41772.4|41752.4|41777.7|41757.7|41772.4|41752.4|17
1722416610000|2024-07-31 09:03:30|41771.3|41751.3|41765.2|41745.2|41771.3|41751.3|41765.2|41745.2|14
1722416620000|2024-07-31 09:03:40|41766.3|41746.3|41765.2|41745.2|41767.7|41747.7|41765.2|41745.2|3
1722416630000|2024-07-31 09:03:50|41764.1|41744.1|41768.8|41748.8|41768.8|41748.8|41762.7|41742.7|11
1722416640000|2024-07-31 09:04:00|41771.3|41751.3|41764.9|41744.9|41771.3|41751.3|41764.9|41744.9|8
1722416650000|2024-07-31 09:04:10|41762.4|41742.4|41758.8|41738.8|41762.4|41742.4|41758.8|41738.8|14
1722416660000|2024-07-31 09:04:20|41759.9|41739.9|41763.8|41743.8|41763.8|41743.8|41758.8|41738.8|2
1722416670000|2024-07-31 09:04:30|41762.7|41742.7|41761.3|41741.3|41762.7|41742.7|41760.2|41740.2|2
1722416680000|2024-07-31 09:04:40|41760.2|41740.2|41757.7|41737.7|41761.3|41741.3|41756.3|41736.3|12
1722416690000|2024-07-31 09:04:50|41758.8|41738.8|41758.8|41738.8|41760.2|41740.2|41758.8|41738.8|5
1722416700000|2024-07-31 09:05:00|41759.9|41739.9|41761.3|41741.3|41761.3|41741.3|41759.9|41739.9|1
1722416710000|2024-07-31 09:05:10|41763.8|41743.8|41764.9|41744.9|41764.9|41744.9|41763.8|41743.8|2
1722416730000|2024-07-31 09:05:30|41763.8|41743.8|41757.4|41737.4|41763.8|41743.8|41756.1|41736.1|8
1722416740000|2024-07-31 09:05:40|41758.8|41738.8|41751.1|41731.1|41758.8|41738.8|41751.1|41731.1|37
1722416750000|2024-07-31 09:05:50|41749.7|41729.7|41748.6|41728.6|41749.7|41729.7|41748.6|41728.6|3
1722416760000|2024-07-31 09:06:00|41747.4|41727.4|41754.7|41734.7|41754.7|41734.7|41747.4|41727.4|5
1722416770000|2024-07-31 09:06:10|41757.2|41737.2|41758.6|41738.6|41761.1|41741.1|41757.2|41737.2|29
1722416780000|2024-07-31 09:06:20|41759.9|41739.9|41761.1|41741.1|41761.1|41741.1|41759.9|41739.9|2
1722416790000|2024-07-31 09:06:30|41759.9|41739.9|41751.1|41731.1|41759.9|41739.9|41751.1|41731.1|6
1722416800000|2024-07-31 09:06:40|41751.3|41731.3|41749.9|41729.9|41751.3|41731.3|41749.9|41729.9|11
1722416810000|2024-07-31 09:06:50|41751.1|41731.1|41749.9|41729.9|41751.1|41731.1|41749.9|41729.9|3
1722416820000|2024-07-31 09:07:00|41747.4|41727.4|41743.6|41723.6|41747.4|41727.4|41743.6|41723.6|5
1722416830000|2024-07-31 09:07:10|41742.4|41722.4|41731.1|41711.1|41742.4|41722.4|41731.1|41711.1|10
1722416840000|2024-07-31 09:07:20|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|0
1722416850000|2024-07-31 09:07:30|41732.5|41712.5|41728.8|41708.8|41732.5|41712.5|41728.8|41708.8|1
1722416860000|2024-07-31 09:07:40|41727.7|41707.7|41723.6|41703.6|41727.7|41707.7|41723.6|41703.6|14
1722416870000|2024-07-31 09:07:50|41725|41705|41722.5|41702.5|41725|41705|41722.5|41702.5|0
1722416880000|2024-07-31 09:08:00|41721.3|41701.3|41716.1|41696.1|41721.3|41701.3|41714.7|41694.7|26
1722416890000|2024-07-31 09:08:10|41717.5|41697.5|41722.5|41702.5|41722.5|41702.5|41717.5|41697.5|13
1722416900000|2024-07-31 09:08:20|41726.1|41706.1|41727.5|41707.5|41727.5|41707.5|41726.1|41706.1|0
1722416910000|2024-07-31 09:08:30|41728.6|41708.6|41727.5|41707.5|41728.6|41708.6|41726.1|41706.1|0
1722416920000|2024-07-31 09:08:40|41728.6|41708.6|41731.1|41711.1|41731.1|41711.1|41728.6|41708.6|2
1722416930000|2024-07-31 09:08:50|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|2
1722416940000|2024-07-31 09:09:00|41731.1|41711.1|41736.1|41716.1|41736.1|41716.1|41731.1|41711.1|2
1722416950000|2024-07-31 09:09:10|41737.5|41717.5|41740|41720|41740|41720|41737.5|41717.5|2
1722416960000|2024-07-31 09:09:20|41738.6|41718.6|41741.3|41721.3|41741.3|41721.3|41735|41715|8
1722416970000|2024-07-31 09:09:30|41742.5|41722.5|41745|41725|41745|41725|41741.3|41721.3|2
1722416980000|2024-07-31 09:09:40|41743.8|41723.8|41743.6|41723.6|41747.5|41727.5|41742.5|41722.5|15
1722416990000|2024-07-31 09:09:50|41745|41725|41743.6|41723.6|41745|41725|41743.6|41723.6|0
1722417000000|2024-07-31 09:10:00|41745|41725|41743.8|41723.8|41746.1|41726.1|41743.8|41723.8|1
1722417010000|2024-07-31 09:10:10|41740|41720|41740|41720|41740|41720|41740|41720|1
1722417020000|2024-07-31 09:10:20|41738.8|41718.8|41738.8|41718.8|41738.8|41718.8|41738.8|41718.8|6
1722417030000|2024-07-31 09:10:30|41730|41710|41730|41710|41730|41710|41730|41710|5
1722417040000|2024-07-31 09:10:40|41725|41705|41732.5|41712.5|41732.5|41712.5|41725|41705|28
1722417050000|2024-07-31 09:10:50|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|0
1722417060000|2024-07-31 09:11:00|41733.8|41713.8|41737.5|41717.5|41737.5|41717.5|41733.8|41713.8|1
1722417070000|2024-07-31 09:11:10|41738.8|41718.8|41743.8|41723.8|41743.8|41723.8|41738.8|41718.8|0
1722417080000|2024-07-31 09:11:20|41745|41725|41743.8|41723.8|41747.7|41727.7|41743.8|41723.8|3
1722417090000|2024-07-31 09:11:30|41742.7|41722.7|41743.8|41723.8|41745|41725|41742.7|41722.7|1
1722417110000|2024-07-31 09:11:50|41742.5|41722.5|41741.1|41721.1|41742.5|41722.5|41741.1|41721.1|4
1722417120000|2024-07-31 09:12:00|41740|41720|41730|41710|41740|41720|41730|41710|3
1722417140000|2024-07-31 09:12:20|41725|41705|41725|41705|41725|41705|41725|41705|13
1722417150000|2024-07-31 09:12:30|41732.5|41712.5|41733.8|41713.8|41733.8|41713.8|41732.5|41712.5|13
1722417170000|2024-07-31 09:12:50|41735|41715|41727.7|41707.7|41735|41715|41727.7|41707.7|3
1722417180000|2024-07-31 09:13:00|41726.3|41706.3|41721.3|41701.3|41727.5|41707.5|41721.3|41701.3|16
1722417190000|2024-07-31 09:13:10|41723.8|41703.8|41725|41705|41725|41705|41723.8|41703.8|3
1722417200000|2024-07-31 09:13:20|41726.3|41706.3|41725|41705|41727.5|41707.5|41725|41705|1
1722417210000|2024-07-31 09:13:30|41726.4|41706.4|41723.9|41703.9|41726.4|41706.4|41723.9|41703.9|1
1722417220000|2024-07-31 09:13:40|||||||||5
1722417230000|2024-07-31 09:13:50|||||||||4
1722417240000|2024-07-31 09:14:00|41725|41705|41723.9|41703.9|41725|41705|41723.9|41703.9|0
1722417250000|2024-07-31 09:14:10|41722.7|41702.7|41723.9|41703.9|41725|41705|41721.1|41701.1|1
1722417260000|2024-07-31 09:14:20|41725|41705|41725|41705|41725|41705|41725|41705|0
1722417270000|2024-07-31 09:14:30|41723.9|41703.9|41722.5|41702.5|41723.9|41703.9|41721.4|41701.4|0
1722417280000|2024-07-31 09:14:40|41723.9|41703.9|41713.9|41693.9|41723.9|41703.9|41711.6|41691.6|10
1722417290000|2024-07-31 09:14:50|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|0
1722417300000|2024-07-31 09:15:00|41719.1|41699.1|41719.1|41699.1|41720.5|41700.5|41719.1|41699.1|1
1722417310000|2024-07-31 09:15:10|41715.2|41695.2|41705.2|41685.2|41715.2|41695.2|41702.7|41682.7|20
1722417320000|2024-07-31 09:15:20|41706.6|41686.6|41707.7|41687.7|41708.9|41688.9|41706.6|41686.6|32
1722417330000|2024-07-31 09:15:30|41705|41685|41705|41685|41705|41685|41705|41685|7
1722417340000|2024-07-31 09:15:40|41701.1|41681.1|41699.4|41679.4|41703.9|41683.9|41699.1|41679.1|52
1722417350000|2024-07-31 09:15:50|41696.6|41676.6|41695.5|41675.5|41696.6|41676.6|41695.5|41675.5|2
1722417360000|2024-07-31 09:16:00|41694.4|41674.4|41695.5|41675.5|41695.5|41675.5|41691.6|41671.6|4
1722417370000|2024-07-31 09:16:10|41692.7|41672.7|41690.5|41670.5|41692.7|41672.7|41690.5|41670.5|1
1722417380000|2024-07-31 09:16:20|41691.6|41671.6|41704.1|41684.1|41704.1|41684.1|41691.6|41671.6|15
1722417390000|2024-07-31 09:16:30|41705.5|41685.5|41712.7|41692.7|41712.7|41692.7|41705.5|41685.5|3
1722417400000|2024-07-31 09:16:40|41714.1|41694.1|41713.9|41693.9|41714.1|41694.1|41713.9|41693.9|1
1722417410000|2024-07-31 09:16:50|41716.6|41696.6|41712.7|41692.7|41716.6|41696.6|41712.7|41692.7|0
1722417420000|2024-07-31 09:17:00|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|0
1722417430000|2024-07-31 09:17:10|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|41707.7|41687.7|1
1722417440000|2024-07-31 09:17:20|41712.7|41692.7|41714.1|41694.1|41714.1|41694.1|41712.7|41692.7|0
1722417450000|2024-07-31 09:17:30|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|1
1722417460000|2024-07-31 09:17:40|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|4
1722417470000|2024-07-31 09:17:50|41720.5|41700.5|41717.7|41697.7|41720.5|41700.5|41717.7|41697.7|2
1722417480000|2024-07-31 09:18:00|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|0
1722417490000|2024-07-31 09:18:10|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|1
1722417510000|2024-07-31 09:18:30|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|0
1722417520000|2024-07-31 09:18:40|41718|41698|41712.7|41692.7|41718|41698|41712.7|41692.7|1
1722417530000|2024-07-31 09:18:50|41713.9|41693.9|41713.9|41693.9|41713.9|41693.9|41713.9|41693.9|0
1722417540000|2024-07-31 09:19:00|41710.2|41690.2|41710.3|41690.3|41710.3|41690.3|41708.9|41688.9|3
1722417550000|2024-07-31 09:19:10|41712.5|41692.5|41717.8|41697.8|41717.8|41697.8|41710.3|41690.3|1
1722417560000|2024-07-31 09:19:20|41718.9|41698.9|41722.8|41702.8|41722.8|41702.8|41718.9|41698.9|3
1722417570000|2024-07-31 09:19:30|||||||||2
1722417580000|2024-07-31 09:19:40|||||||||2
1722417590000|2024-07-31 09:19:50|41721.6|41701.6|41718.9|41698.9|41721.6|41701.6|41718.9|41698.9|3
1722417600000|2024-07-31 09:20:00|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|4
1722417610000|2024-07-31 09:20:10|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|1
1722417620000|2024-07-31 09:20:20|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|0
1722417630000|2024-07-31 09:20:30|||||||||1
1722417640000|2024-07-31 09:20:40|41722.8|41702.8|41724.1|41704.1|41724.1|41704.1|41722.8|41702.8|2
1722417650000|2024-07-31 09:20:50|41722.8|41702.8|41724.1|41704.1|41725.5|41705.5|41722.8|41702.8|0
1722417660000|2024-07-31 09:21:00|41725.5|41705.5|41726.6|41706.6|41726.6|41706.6|41722.8|41702.8|1
1722417670000|2024-07-31 09:21:10|41729.1|41709.1|41727.8|41707.8|41730.5|41710.5|41727.8|41707.8|3
1722417680000|2024-07-31 09:21:20|41728.9|41708.9|41730.3|41710.3|41731.6|41711.6|41728.9|41708.9|0
1722417690000|2024-07-31 09:21:30|41728.9|41708.9|41727.8|41707.8|41728.9|41708.9|41727.8|41707.8|0
1722417700000|2024-07-31 09:21:40|41726.4|41706.4|41723.9|41703.9|41726.4|41706.4|41723.9|41703.9|5
1722417710000|2024-07-31 09:21:50|41722.8|41702.8|41717.8|41697.8|41722.8|41702.8|41717.8|41697.8|4
1722417720000|2024-07-31 09:22:00|41716.4|41696.4|41712.8|41692.8|41716.4|41696.4|41712.8|41692.8|2
1722417730000|2024-07-31 09:22:10|41711.6|41691.6|41709.1|41689.1|41711.6|41691.6|41709.1|41689.1|3
1722417740000|2024-07-31 09:22:20|41707.8|41687.8|41706.4|41686.4|41707.8|41687.8|41706.4|41686.4|0
1722417750000|2024-07-31 09:22:30|41703.9|41683.9|41696.4|41676.4|41703.9|41683.9|41693.9|41673.9|5
1722417760000|2024-07-31 09:22:40|41695.3|41675.3|41691.4|41671.4|41695.3|41675.3|41691.4|41671.4|3
1722417770000|2024-07-31 09:22:50|41690.3|41670.3|41688.9|41668.9|41690.3|41670.3|41686.4|41666.4|2
1722417780000|2024-07-31 09:23:00|41687.8|41667.8|41682.8|41662.8|41687.8|41667.8|41682.8|41662.8|5
1722417790000|2024-07-31 09:23:10|41686.4|41666.4|41683.9|41663.9|41686.4|41666.4|41683.9|41663.9|1
1722417800000|2024-07-31 09:23:20|41682.8|41662.8|41683.9|41663.9|41686.4|41666.4|41682.8|41662.8|6
1722417810000|2024-07-31 09:23:30|41681.4|41661.4|41676.4|41656.4|41681.4|41661.4|41676.4|41656.4|19
1722417820000|2024-07-31 09:23:40|41675.3|41655.3|41674.1|41654.1|41675.3|41655.3|41674.1|41654.1|10
1722417830000|2024-07-31 09:23:50|||||||||3
1722417850000|2024-07-31 09:24:10|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|1
1722417860000|2024-07-31 09:24:20|41674.1|41654.1|41671.6|41651.6|41674.1|41654.1|41671.6|41651.6|0
1722417870000|2024-07-31 09:24:30|41676.6|41656.6|41671.6|41651.6|41676.6|41656.6|41671.6|41651.6|2
1722417880000|2024-07-31 09:24:40|41674.1|41654.1|41671.6|41651.6|41674.1|41654.1|41671.6|41651.6|1
1722417890000|2024-07-31 09:24:50|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|1
1722417900000|2024-07-31 09:25:00|41673|41653|41671.7|41651.7|41673|41653|41671.7|41651.7|0
1722417910000|2024-07-31 09:25:10|41673|41653|41674.2|41654.2|41674.2|41654.2|41671.7|41651.7|2
1722417920000|2024-07-31 09:25:20|41671.7|41651.7|41676.7|41656.7|41676.7|41656.7|41671.7|41651.7|2
1722417930000|2024-07-31 09:25:30|||||||||1
1722417940000|2024-07-31 09:25:40|41677.8|41657.8|41679.2|41659.2|41679.2|41659.2|41677.8|41657.8|1
1722417950000|2024-07-31 09:25:50|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41674.2|41654.2|2
1722417960000|2024-07-31 09:26:00|41674.2|41654.2|41679.2|41659.2|41679.2|41659.2|41674.2|41654.2|6
1722417970000|2024-07-31 09:26:10|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|8
1722417980000|2024-07-31 09:26:20|41680.5|41660.5|41676.9|41656.9|41680.5|41660.5|41676.9|41656.9|6
1722417990000|2024-07-31 09:26:30|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41671.9|41651.9|3
1722418000000|2024-07-31 09:26:40|||||||||1
1722418010000|2024-07-31 09:26:50|41676.7|41656.7|41680.5|41660.5|41680.5|41660.5|41676.7|41656.7|0
1722418020000|2024-07-31 09:27:00|41678.3|41658.3|41678|41658|41678.3|41658.3|41676.9|41656.9|1
1722418030000|2024-07-31 09:27:10|41679.4|41659.4|41678.3|41658.3|41679.4|41659.4|41678.3|41658.3|2
1722418060000|2024-07-31 09:27:40|41679.4|41659.4|41675.8|41655.8|41679.4|41659.4|41675.8|41655.8|2
1722418070000|2024-07-31 09:27:50|41676.9|41656.9|41678.3|41658.3|41678.3|41658.3|41676.9|41656.9|0
1722418080000|2024-07-31 09:28:00|41679.4|41659.4|41679.4|41659.4|41684.4|41664.4|41679.4|41659.4|5
1722418090000|2024-07-31 09:28:10|41676.9|41656.9|41675.8|41655.8|41676.9|41656.9|41675.8|41655.8|3
1722418100000|2024-07-31 09:28:20|41678.3|41658.3|41675.8|41655.8|41678.3|41658.3|41674.7|41654.7|3
1722418110000|2024-07-31 09:28:30|41676.9|41656.9|41678.3|41658.3|41678.3|41658.3|41676.9|41656.9|0
1722418120000|2024-07-31 09:28:40|41676.9|41656.9|41674.4|41654.4|41678.3|41658.3|41673.3|41653.3|3
1722418130000|2024-07-31 09:28:50|41673.3|41653.3|41674.4|41654.4|41674.4|41654.4|41671.9|41651.9|0
1722418140000|2024-07-31 09:29:00|41675.5|41655.5|41674.4|41654.4|41676.9|41656.9|41674.4|41654.4|0
1722418160000|2024-07-31 09:29:20|41673.3|41653.3|41674.4|41654.4|41674.4|41654.4|41670.8|41650.8|8
1722418180000|2024-07-31 09:29:40|41675.5|41655.5|41674.4|41654.4|41676.9|41656.9|41673.3|41653.3|1
1722418190000|2024-07-31 09:29:50|41673.3|41653.3|41673.3|41653.3|41673.3|41653.3|41673.3|41653.3|0
1722418200000|2024-07-31 09:30:00|41672.2|41652.2|41670.8|41650.8|41672.2|41652.2|41670.8|41650.8|3
1722418210000|2024-07-31 09:30:10|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|5
1722418220000|2024-07-31 09:30:20|41670.8|41650.8|41669.7|41649.7|41670.8|41650.8|41669.7|41649.7|2
1722418230000|2024-07-31 09:30:30|41671.9|41651.9|41668.3|41648.3|41673.3|41653.3|41668.3|41648.3|12
1722418240000|2024-07-31 09:30:40|41664.4|41644.4|41663.3|41643.3|41664.4|41644.4|41663.3|41643.3|2
1722418250000|2024-07-31 09:30:50|41664.4|41644.4|41659.4|41639.4|41664.4|41644.4|41659.4|41639.4|3
1722418260000|2024-07-31 09:31:00|41661.9|41641.9|41663.3|41643.3|41663.3|41643.3|41661.9|41641.9|1
1722418270000|2024-07-31 09:31:10|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|0
1722418290000|2024-07-31 09:31:30|41665.6|41645.6|41673.3|41653.3|41673.3|41653.3|41665.6|41645.6|3
1722418300000|2024-07-31 09:31:40|41674.4|41654.4|41683.3|41663.3|41683.3|41663.3|41674.4|41654.4|4
1722418310000|2024-07-31 09:31:50|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|1
1722418320000|2024-07-31 09:32:00|41680.6|41660.6|41679.4|41659.4|41684.4|41664.4|41679.4|41659.4|1
1722418330000|2024-07-31 09:32:10|41683.1|41663.1|41683.3|41663.3|41683.3|41663.3|41679.4|41659.4|0
1722418340000|2024-07-31 09:32:20|41684.4|41664.4|41683.3|41663.3|41684.4|41664.4|41683.3|41663.3|1
1722418350000|2024-07-31 09:32:30|41684.4|41664.4|41681.9|41661.9|41685.6|41665.6|41681.9|41661.9|2
1722418370000|2024-07-31 09:32:50|||||||||1
1722418380000|2024-07-31 09:33:00|41680.8|41660.8|41679.4|41659.4|41680.8|41660.8|41678.3|41658.3|1
1722418390000|2024-07-31 09:33:10|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|1
1722418400000|2024-07-31 09:33:20|41677.2|41657.2|41675.8|41655.8|41677.2|41657.2|41675.8|41655.8|0
1722418410000|2024-07-31 09:33:30|41674.7|41654.7|41675.8|41655.8|41675.8|41655.8|41674.7|41654.7|0
1722418420000|2024-07-31 09:33:40|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|4
1722418430000|2024-07-31 09:33:50|41673.3|41653.3|41676.9|41656.9|41676.9|41656.9|41673.3|41653.3|2
1722418450000|2024-07-31 09:34:10|41680.6|41660.6|41681.9|41661.9|41681.9|41661.9|41680.6|41660.6|0
1722418470000|2024-07-31 09:34:30|41684.4|41664.4|41686.9|41666.9|41686.9|41666.9|41684.4|41664.4|4
1722418480000|2024-07-31 09:34:40|41685.8|41665.8|41688.3|41668.3|41688.3|41668.3|41685.8|41665.8|0
1722418490000|2024-07-31 09:34:50|41689.4|41669.4|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|38
1722418500000|2024-07-31 09:35:00|41693.1|41673.1|41690.6|41670.6|41693.1|41673.1|41690.6|41670.6|0
1722418510000|2024-07-31 09:35:10|41691.7|41671.7|41686.9|41666.9|41691.7|41671.7|41686.9|41666.9|3
1722418520000|2024-07-31 09:35:20|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|1
1722418530000|2024-07-31 09:35:30|41683.1|41663.1|41679.4|41659.4|41683.1|41663.1|41679.4|41659.4|0
1722418550000|2024-07-31 09:35:50|41681.7|41661.7|41681.7|41661.7|41684|41664|41681.7|41661.7|5
1722418560000|2024-07-31 09:36:00|41684|41664|41683.1|41663.1|41685.6|41665.6|41681.7|41661.7|12
1722418570000|2024-07-31 09:36:10|41684.2|41664.2|41688.1|41668.1|41688.1|41668.1|41684.2|41664.2|0
1722418580000|2024-07-31 09:36:20|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41683.3|41663.3|0
1722418590000|2024-07-31 09:36:30|41683.3|41663.3|41684.5|41664.5|41684.5|41664.5|41683.3|41663.3|2
1722418600000|2024-07-31 09:36:40|41685.6|41665.6|41682|41662|41685.6|41665.6|41682|41662|4
1722418610000|2024-07-31 09:36:50|41684.5|41664.5|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|2
1722418620000|2024-07-31 09:37:00|41690.6|41670.6|41694.5|41674.5|41694.5|41674.5|41690.6|41670.6|0
1722418630000|2024-07-31 09:37:10|41695.6|41675.6|41697|41677|41697|41677|41695.6|41675.6|1
1722418650000|2024-07-31 09:37:30|41698.1|41678.1|41699.5|41679.5|41699.5|41679.5|41698.1|41678.1|0
1722418660000|2024-07-31 09:37:40|41697|41677|41697|41677|41697|41677|41697|41677|1
1722418670000|2024-07-31 09:37:50|41698.1|41678.1|41699.5|41679.5|41699.5|41679.5|41698.1|41678.1|0
1722418680000|2024-07-31 09:38:00|41698.3|41678.3|41695.8|41675.8|41698.3|41678.3|41695.8|41675.8|2
1722418690000|2024-07-31 09:38:10|41694.7|41674.7|41685.8|41665.8|41694.7|41674.7|41685.8|41665.8|5
1722418700000|2024-07-31 09:38:20|41683.3|41663.3|41682|41662|41684.5|41664.5|41682|41662|0
1722418710000|2024-07-31 09:38:30|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|0
1722418720000|2024-07-31 09:38:40|41678.3|41658.3|41679.5|41659.5|41679.5|41659.5|41678.3|41658.3|0
1722418730000|2024-07-31 09:38:50|41677|41657|41680.6|41660.6|41680.6|41660.6|41677|41657|2
1722418740000|2024-07-31 09:39:00|41684.5|41664.5|41690.6|41670.6|41690.6|41670.6|41684.5|41664.5|1
1722418750000|2024-07-31 09:39:10|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|0
1722418770000|2024-07-31 09:39:30|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|13
1722418780000|2024-07-31 09:39:40|41698.3|41678.3|41695.6|41675.6|41699.5|41679.5|41695.6|41675.6|2
1722418790000|2024-07-31 09:39:50|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|1
1722418800000|2024-07-31 09:40:00|41702|41682|41700.8|41680.8|41702|41682|41700.8|41680.8|2
1722418810000|2024-07-31 09:40:10|41699.5|41679.5|41697.2|41677.2|41699.5|41679.5|41697.2|41677.2|0
1722418830000|2024-07-31 09:40:30|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41694.5|41674.5|0
1722418840000|2024-07-31 09:40:40|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|0
1722418850000|2024-07-31 09:40:50|41698.3|41678.3|41694.5|41674.5|41698.3|41678.3|41694.5|41674.5|1
1722418860000|2024-07-31 09:41:00|41692.2|41672.2|41702|41682|41702|41682|41690.8|41670.8|34
1722418870000|2024-07-31 09:41:10|41703.3|41683.3|41710.6|41690.6|41710.6|41690.6|41703.3|41683.3|7
1722418880000|2024-07-31 09:41:20|41714.2|41694.2|41714.5|41694.5|41715.6|41695.6|41714.2|41694.2|2
1722418890000|2024-07-31 09:41:30|41713.3|41693.3|41713.4|41693.4|41713.4|41693.4|41713.3|41693.3|2
1722418900000|2024-07-31 09:41:40|41710.9|41690.9|41709.5|41689.5|41710.9|41690.9|41709.5|41689.5|7
1722418910000|2024-07-31 09:41:50|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|7
1722418920000|2024-07-31 09:42:00|41708.4|41688.4|41709.5|41689.5|41710.9|41690.9|41708.4|41688.4|9
1722418930000|2024-07-31 09:42:10|41710.9|41690.9|41710.9|41690.9|41713.4|41693.4|41710.9|41690.9|3
1722418940000|2024-07-31 09:42:20|41713.1|41693.1|41719.5|41699.5|41719.5|41699.5|41713.1|41693.1|11
1722418950000|2024-07-31 09:42:30|41717.2|41697.2|41714.5|41694.5|41717.2|41697.2|41714.5|41694.5|5
1722418960000|2024-07-31 09:42:40|41716.7|41696.7|41714.5|41694.5|41716.7|41696.7|41714.5|41694.5|0
1722418980000|2024-07-31 09:43:00|41715.6|41695.6|41719.5|41699.5|41719.5|41699.5|41715.6|41695.6|4
1722418990000|2024-07-31 09:43:10|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|0
1722419000000|2024-07-31 09:43:20|41719.5|41699.5|41715.6|41695.6|41719.5|41699.5|41715.6|41695.6|0
1722419030000|2024-07-31 09:43:50|41714.5|41694.5|41715.9|41695.9|41715.9|41695.9|41714.5|41694.5|3
1722419040000|2024-07-31 09:44:00|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|0
1722419050000|2024-07-31 09:44:10|41716.7|41696.7|41714.5|41694.5|41719.5|41699.5|41714.5|41694.5|0
1722419060000|2024-07-31 09:44:20|||||||||2
1722419080000|2024-07-31 09:44:40|41717|41697|41717|41697|41717|41697|41717|41697|2
1722419090000|2024-07-31 09:44:50|41715.9|41695.9|41714.5|41694.5|41718.4|41698.4|41714.5|41694.5|1
1722419110000|2024-07-31 09:45:10|41717|41697|41718.4|41698.4|41720.9|41700.9|41717|41697|1
1722419120000|2024-07-31 09:45:20|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|0
1722419130000|2024-07-31 09:45:30|41720.6|41700.6|41723.4|41703.4|41723.4|41703.4|41720.6|41700.6|0
1722419140000|2024-07-31 09:45:40|41722.2|41702.2|41719.5|41699.5|41723.4|41703.4|41719.5|41699.5|4
1722419160000|2024-07-31 09:46:00|41718.4|41698.4|41715.6|41695.6|41718.4|41698.4|41715.6|41695.6|3
1722419170000|2024-07-31 09:46:10|41717|41697|41715.6|41695.6|41717|41697|41715.6|41695.6|0
1722419180000|2024-07-31 09:46:20|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|1
1722419190000|2024-07-31 09:46:30|41713.4|41693.4|41707|41687|41713.4|41693.4|41707|41687|3
1722419200000|2024-07-31 09:46:40|41708.1|41688.1|41709.5|41689.5|41709.5|41689.5|41705.9|41685.9|0
1722419210000|2024-07-31 09:46:50|41708.4|41688.4|41709.5|41689.5|41709.5|41689.5|41707|41687|1
1722419220000|2024-07-31 09:47:00|||||||||1
1722419230000|2024-07-31 09:47:10|41710.6|41690.6|41714.5|41694.5|41714.5|41694.5|41710.6|41690.6|0
1722419240000|2024-07-31 09:47:20|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|0
1722419260000|2024-07-31 09:47:40|41720.6|41700.6|41719.5|41699.5|41724.5|41704.5|41719.5|41699.5|0
1722419270000|2024-07-31 09:47:50|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|0
1722419280000|2024-07-31 09:48:00|41722.3|41702.3|41719.5|41699.5|41722.3|41702.3|41719.5|41699.5|0
1722419290000|2024-07-31 09:48:10|41717|41697|41714.5|41694.5|41718.4|41698.4|41714.5|41694.5|0
1722419300000|2024-07-31 09:48:20|41715.6|41695.6|41718.4|41698.4|41718.4|41698.4|41715.6|41695.6|0
1722419330000|2024-07-31 09:48:50|41717|41697|41719.5|41699.5|41719.5|41699.5|41717|41697|0
1722419340000|2024-07-31 09:49:00|41715.9|41695.9|41710.9|41690.9|41715.9|41695.9|41710.9|41690.9|0
1722419350000|2024-07-31 09:49:10|41709.8|41689.8|41710.9|41690.9|41710.9|41690.9|41707.3|41687.3|0
1722419360000|2024-07-31 09:49:20|41709.8|41689.8|41710.9|41690.9|41710.9|41690.9|41708.4|41688.4|3
1722419390000|2024-07-31 09:49:50|41709.8|41689.8|41707|41687|41709.8|41689.8|41707|41687|5
1722419400000|2024-07-31 09:50:00|41704.5|41684.5|41699.5|41679.5|41704.5|41684.5|41699.5|41679.5|1
1722419410000|2024-07-31 09:50:10|41698.1|41678.1|41696.8|41676.8|41698.1|41678.1|41696.8|41676.8|0
1722419420000|2024-07-31 09:50:20|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|0
1722419430000|2024-07-31 09:50:30|41696.8|41676.8|41699.5|41679.5|41699.5|41679.5|41696.8|41676.8|1
1722419440000|2024-07-31 09:50:40|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|41700.9|41680.9|0
1722419450000|2024-07-31 09:50:50|||||||||1
1722419470000|2024-07-31 09:51:10|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|0
1722419480000|2024-07-31 09:51:20|41704.5|41684.5|41713.4|41693.4|41713.4|41693.4|41704.5|41684.5|6
1722419490000|2024-07-31 09:51:30|41714.8|41694.8|41713.4|41693.4|41714.8|41694.8|41713.4|41693.4|0
1722419500000|2024-07-31 09:51:40|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|1
1722419510000|2024-07-31 09:51:50|41709.5|41689.5|41710.9|41690.9|41710.9|41690.9|41709.5|41689.5|0
1722419520000|2024-07-31 09:52:00|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|0
1722419530000|2024-07-31 09:52:10|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|1
1722419540000|2024-07-31 09:52:20|41709.5|41689.5|41708.4|41688.4|41709.5|41689.5|41708.4|41688.4|0
1722419570000|2024-07-31 09:52:50|41707.3|41687.3|41705.9|41685.9|41707.3|41687.3|41705.9|41685.9|4
1722419580000|2024-07-31 09:53:00|||||||||3
1722419590000|2024-07-31 09:53:10|||||||||2
1722419600000|2024-07-31 09:53:20|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|0
1722419610000|2024-07-31 09:53:30|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|0
1722419620000|2024-07-31 09:53:40|41707|41687|41707.3|41687.3|41707.3|41687.3|41707|41687|0
1722419630000|2024-07-31 09:53:50|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|0
1722419640000|2024-07-31 09:54:00|41707.3|41687.3|41703.4|41683.4|41707.3|41687.3|41703.4|41683.4|1
1722419660000|2024-07-31 09:54:20|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|5
1722419680000|2024-07-31 09:54:40|41704.5|41684.5|41703.4|41683.4|41704.5|41684.5|41703.4|41683.4|2
1722419690000|2024-07-31 09:54:50|41704.5|41684.5|41702.3|41682.3|41705.9|41685.9|41702.3|41682.3|0
1722419700000|2024-07-31 09:55:00|41704.5|41684.5|41700.9|41680.9|41704.5|41684.5|41700.9|41680.9|0
1722419710000|2024-07-31 09:55:10|||||||||3
1722419720000|2024-07-31 09:55:20|41698.4|41678.4|41692.3|41672.3|41698.4|41678.4|41692.3|41672.3|0
1722419730000|2024-07-31 09:55:30|41691.2|41671.2|41689.8|41669.8|41691.2|41671.2|41689.8|41669.8|1
1722419740000|2024-07-31 09:55:40|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|3
1722419750000|2024-07-31 09:55:50|41689.8|41669.8|41690.9|41670.9|41690.9|41670.9|41689.8|41669.8|0
1722419760000|2024-07-31 09:56:00|41689.8|41669.8|41690.9|41670.9|41690.9|41670.9|41689.8|41669.8|0
1722419770000|2024-07-31 09:56:10|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|1
1722419780000|2024-07-31 09:56:20|41687|41667|41687.3|41667.3|41687.3|41667.3|41685.9|41665.9|1
1722419790000|2024-07-31 09:56:30|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|1
1722419800000|2024-07-31 09:56:40|41692.3|41672.3|41690.9|41670.9|41692.3|41672.3|41690.9|41670.9|2
1722419810000|2024-07-31 09:56:50|41692.3|41672.3|41690.9|41670.9|41692.3|41672.3|41690.9|41670.9|0
1722419820000|2024-07-31 09:57:00|41692.3|41672.3|41694.5|41674.5|41694.5|41674.5|41692.3|41672.3|1
1722419850000|2024-07-31 09:57:30|41695.7|41675.7|41698.2|41678.2|41698.2|41678.2|41694.5|41674.5|0
1722419860000|2024-07-31 09:57:40|41699.5|41679.5|41704.5|41684.5|41704.5|41684.5|41699.5|41679.5|0
1722419880000|2024-07-31 09:58:00|41704.6|41684.6|41705.9|41685.9|41705.9|41685.9|41704.6|41684.6|0
1722419890000|2024-07-31 09:58:10|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|0
1722419900000|2024-07-31 09:58:20|41708.4|41688.4|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|0
1722419910000|2024-07-31 09:58:30|||||||||1
1722419920000|2024-07-31 09:58:40|41703.4|41683.4|41702.3|41682.3|41703.4|41683.4|41702.3|41682.3|1
1722419940000|2024-07-31 09:59:00|41701.2|41681.2|41702.3|41682.3|41702.3|41682.3|41701.2|41681.2|28
1722419960000|2024-07-31 09:59:20|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|0
1722420000000|2024-07-31 10:00:00|41703.2|41683.2|41705.9|41685.9|41705.9|41685.9|41703.2|41683.2|1
1722420010000|2024-07-31 10:00:10|41703.4|41683.4|41700.9|41680.9|41703.4|41683.4|41700.9|41680.9|2
1722420020000|2024-07-31 10:00:20|41697.3|41677.3|41700.9|41680.9|41700.9|41680.9|41697.3|41677.3|0
1722420030000|2024-07-31 10:00:30|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|0
1722420060000|2024-07-31 10:01:00|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|0
1722420100000|2024-07-31 10:01:40|41694.6|41674.6|41690.9|41670.9|41694.6|41674.6|41690.9|41670.9|5
1722420110000|2024-07-31 10:01:50|||||||||1
1722420120000|2024-07-31 10:02:00|41687.3|41667.3|41686.2|41666.2|41687.3|41667.3|41686.2|41666.2|1
1722420130000|2024-07-31 10:02:10|41687.3|41667.3|41685.9|41665.9|41687.3|41667.3|41685.9|41665.9|3
1722420140000|2024-07-31 10:02:20|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1722420150000|2024-07-31 10:02:30|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|41688.4|41668.4|0
1722420160000|2024-07-31 10:02:40|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|1
1722420170000|2024-07-31 10:02:50|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|0
1722420180000|2024-07-31 10:03:00|41687.1|41667.1|41689.8|41669.8|41689.8|41669.8|41687.1|41667.1|2
1722420190000|2024-07-31 10:03:10|41691.2|41671.2|41692.3|41672.3|41692.3|41672.3|41691.2|41671.2|1
1722420210000|2024-07-31 10:03:30|41693.5|41673.5|41692.3|41672.3|41693.5|41673.5|41692.3|41672.3|0
1722420220000|2024-07-31 10:03:40|41691.2|41671.2|41696|41676|41696|41676|41691|41671|3
1722420230000|2024-07-31 10:03:50|41697.1|41677.1|41701|41681|41701|41681|41697.1|41677.1|0
1722420240000|2024-07-31 10:04:00|41702.1|41682.1|41704.6|41684.6|41704.6|41684.6|41702.1|41682.1|0
1722420250000|2024-07-31 10:04:10|41706|41686|41706|41686|41706|41686|41706|41686|0
1722420260000|2024-07-31 10:04:20|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|0
1722420270000|2024-07-31 10:04:30|41708.5|41688.5|41712.3|41692.3|41712.3|41692.3|41708.5|41688.5|2
1722420280000|2024-07-31 10:04:40|41713.7|41693.7|41713.7|41693.7|41713.7|41693.7|41712.3|41692.3|0
1722420290000|2024-07-31 10:04:50|41716|41696|41721|41701|41721|41701|41716|41696|4
1722420300000|2024-07-31 10:05:00|41722.1|41702.1|41724.6|41704.6|41724.6|41704.6|41721|41701|1
1722420310000|2024-07-31 10:05:10|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|1
1722420320000|2024-07-31 10:05:20|||||||||1
1722420330000|2024-07-31 10:05:30|41723.5|41703.5|41727.1|41707.1|41727.1|41707.1|41723.5|41703.5|1
1722420340000|2024-07-31 10:05:40|||||||||2
1722420350000|2024-07-31 10:05:50|41729.6|41709.6|41733.5|41713.5|41733.5|41713.5|41729.6|41709.6|6
1722420360000|2024-07-31 10:06:00|41734.6|41714.6|41731|41711|41734.6|41714.6|41731|41711|5
1722420370000|2024-07-31 10:06:10|41729.8|41709.8|41724.8|41704.8|41729.8|41709.8|41724.8|41704.8|0
1722420380000|2024-07-31 10:06:20|41723.7|41703.7|41722.3|41702.3|41723.7|41703.7|41722.3|41702.3|2
1722420390000|2024-07-31 10:06:30|41721|41701|41712.3|41692.3|41721|41701|41712.3|41692.3|45
1722420400000|2024-07-31 10:06:40|41710.1|41690.1|41708.7|41688.7|41710.1|41690.1|41708.7|41688.7|0
1722420410000|2024-07-31 10:06:50|41710.1|41690.1|41714.6|41694.6|41714.6|41694.6|41710.1|41690.1|23
1722420420000|2024-07-31 10:07:00|41715.7|41695.7|41717.3|41697.3|41717.3|41697.3|41715.7|41695.7|2
1722420430000|2024-07-31 10:07:10|41716.2|41696.2|41717.6|41697.6|41717.6|41697.6|41716.2|41696.2|2
1722420450000|2024-07-31 10:07:30|41718.7|41698.7|41720.1|41700.1|41720.1|41700.1|41718.7|41698.7|2
1722420490000|2024-07-31 10:08:10|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|6
1722420500000|2024-07-31 10:08:20|41720.1|41700.1|41725.1|41705.1|41725.1|41705.1|41720.1|41700.1|2
1722420520000|2024-07-31 10:08:40|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|7
1722420530000|2024-07-31 10:08:50|41715.1|41695.1|41720.1|41700.1|41720.1|41700.1|41715.1|41695.1|2
1722420550000|2024-07-31 10:09:10|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|0
1722420560000|2024-07-31 10:09:20|41721.2|41701.2|41721.2|41701.2|41722.6|41702.6|41721.2|41701.2|0
1722420570000|2024-07-31 10:09:30|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|2
1722420590000|2024-07-31 10:09:50|41717.6|41697.6|41720.1|41700.1|41720.1|41700.1|41717.6|41697.6|2
1722420600000|2024-07-31 10:10:00|41721.2|41701.2|41722.6|41702.6|41722.6|41702.6|41721.2|41701.2|4
1722420610000|2024-07-31 10:10:10|41725.1|41705.1|41725.1|41705.1|41726.2|41706.2|41725.1|41705.1|0
1722420620000|2024-07-31 10:10:20|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|0
1722420630000|2024-07-31 10:10:30|41720.4|41700.4|41717.9|41697.9|41720.4|41700.4|41717.9|41697.9|0
1722420640000|2024-07-31 10:10:40|41721.5|41701.5|41715.1|41695.1|41721.5|41701.5|41715.1|41695.1|1
1722420650000|2024-07-31 10:10:50|41716.2|41696.2|41709|41689|41716.2|41696.2|41709|41689|27
1722420660000|2024-07-31 10:11:00|41706.2|41686.2|41703.7|41683.7|41706.2|41686.2|41703.7|41683.7|3
1722420670000|2024-07-31 10:11:10|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|1
1722420680000|2024-07-31 10:11:20|41698.5|41678.5|41698.5|41678.5|41698.5|41678.5|41698.5|41678.5|3
1722420690000|2024-07-31 10:11:30|41699.9|41679.9|41698.5|41678.5|41699.9|41679.9|41698.5|41678.5|0
1722420700000|2024-07-31 10:11:40|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|5
1722420710000|2024-07-31 10:11:50|41696.2|41676.2|41687.4|41667.4|41696.2|41676.2|41687.4|41667.4|7
1722420720000|2024-07-31 10:12:00|41684.9|41664.9|41684.9|41664.9|41686.2|41666.2|41684.9|41664.9|0
1722420730000|2024-07-31 10:12:10|41686.2|41666.2|41684.9|41664.9|41687.4|41667.4|41684.9|41664.9|3
1722420740000|2024-07-31 10:12:20|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|1
1722420750000|2024-07-31 10:12:30|41682.6|41662.6|41681.2|41661.2|41682.6|41662.6|41681.2|41661.2|0
1722420760000|2024-07-31 10:12:40|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|2
1722420780000|2024-07-31 10:13:00|||||||||1
1722420790000|2024-07-31 10:13:10|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|41688.7|41668.7|3
1722420800000|2024-07-31 10:13:20|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|0
1722420810000|2024-07-31 10:13:30|41688.7|41668.7|41687.4|41667.4|41688.7|41668.7|41687.4|41667.4|0
1722420820000|2024-07-31 10:13:40|41688.8|41668.8|41688.8|41668.8|41688.8|41668.8|41688.8|41668.8|3
1722420840000|2024-07-31 10:14:00|41687.4|41667.4|41681.3|41661.3|41687.4|41667.4|41681.3|41661.3|2
1722420870000|2024-07-31 10:14:30|41680.1|41660.1|41676.3|41656.3|41680.1|41660.1|41676.3|41656.3|2
1722420880000|2024-07-31 10:14:40|41677.6|41657.6|41681.3|41661.3|41681.3|41661.3|41677.6|41657.6|0
1722420890000|2024-07-31 10:14:50|41682.4|41662.4|41683.8|41663.8|41683.8|41663.8|41682.4|41662.4|1
1722420900000|2024-07-31 10:15:00|41682.4|41662.4|41671.3|41651.3|41682.4|41662.4|41671.3|41651.3|6
1722420910000|2024-07-31 10:15:10|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|2
1722420920000|2024-07-31 10:15:20|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|0
1722420930000|2024-07-31 10:15:30|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|0
1722420940000|2024-07-31 10:15:40|41671.3|41651.3|41670.1|41650.1|41671.3|41651.3|41670.1|41650.1|5
1722420950000|2024-07-31 10:15:50|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|2
1722420960000|2024-07-31 10:16:00|41664.9|41644.9|41663.5|41643.5|41666.3|41646.3|41663.5|41643.5|1
1722420970000|2024-07-31 10:16:10|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|2
1722420980000|2024-07-31 10:16:20|41661|41641|41662.4|41642.4|41662.4|41642.4|41661|41641|0
1722420990000|2024-07-31 10:16:30|||||||||1
1722421020000|2024-07-31 10:17:00|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1722421030000|2024-07-31 10:17:10|41662.4|41642.4|41664.9|41644.9|41664.9|41644.9|41662.4|41642.4|1
1722421040000|2024-07-31 10:17:20|41667.4|41647.4|41671.3|41651.3|41671.3|41651.3|41667.4|41647.4|0
1722421050000|2024-07-31 10:17:30|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|41671.3|41651.3|0
1722421060000|2024-07-31 10:17:40|41674.6|41654.6|41677.4|41657.4|41677.4|41657.4|41674.6|41654.6|8
1722421100000|2024-07-31 10:18:20|41678.5|41658.5|41681.3|41661.3|41681.3|41661.3|41678.5|41658.5|0
1722421110000|2024-07-31 10:18:30|||||||||2
1722421120000|2024-07-31 10:18:40|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|1
1722421140000|2024-07-31 10:19:00|41676.3|41656.3|41671.3|41651.3|41676.3|41656.3|41671.3|41651.3|4
1722421150000|2024-07-31 10:19:10|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|1
1722421160000|2024-07-31 10:19:20|41668.8|41648.8|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|0
1722421170000|2024-07-31 10:19:30|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1722421180000|2024-07-31 10:19:40|41666.3|41646.3|41664.9|41644.9|41666.3|41646.3|41664.9|41644.9|0
1722421190000|2024-07-31 10:19:50|41666.3|41646.3|41665.2|41645.2|41666.3|41646.3|41665.2|41645.2|2
1722421200000|2024-07-31 10:20:00|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|1
1722421210000|2024-07-31 10:20:10|||||||||1
1722421220000|2024-07-31 10:20:20|41662.4|41642.4|41661.3|41641.3|41662.4|41642.4|41661.3|41641.3|2
1722421230000|2024-07-31 10:20:30|41660.2|41640.2|41656.3|41636.3|41660.2|41640.2|41656.3|41636.3|5
1722421240000|2024-07-31 10:20:40|||||||||6
1722421260000|2024-07-31 10:21:00|||||||||1
1722421270000|2024-07-31 10:21:10|41655.2|41635.2|41652.4|41632.4|41655.2|41635.2|41652.4|41632.4|0
1722421280000|2024-07-31 10:21:20|41653.5|41633.5|41657.4|41637.4|41657.4|41637.4|41653.5|41633.5|5
1722421290000|2024-07-31 10:21:30|||||||||3
1722421300000|2024-07-31 10:21:40|41656.3|41636.3|41653.8|41633.8|41656.3|41636.3|41653.8|41633.8|0
1722421310000|2024-07-31 10:21:50|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|0
1722421320000|2024-07-31 10:22:00|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|5
1722421340000|2024-07-31 10:22:20|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|3
1722421350000|2024-07-31 10:22:30|41646.3|41626.3|41641.3|41621.3|41646.3|41626.3|41641.3|41621.3|6
1722421370000|2024-07-31 10:22:50|41640.2|41620.2|41637.4|41617.4|41640.2|41620.2|41637.4|41617.4|5
1722421380000|2024-07-31 10:23:00|41636|41616|41633.5|41613.5|41637.4|41617.4|41633.5|41613.5|0
1722421390000|2024-07-31 10:23:10|41634.9|41614.9|41632.4|41612.4|41634.9|41614.9|41632.4|41612.4|0
1722421400000|2024-07-31 10:23:20|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|2
1722421410000|2024-07-31 10:23:30|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|2
1722421420000|2024-07-31 10:23:40|||||||||1
1722421430000|2024-07-31 10:23:50|41635.2|41615.2|41632.4|41612.4|41636.3|41616.3|41632.4|41612.4|2
1722421440000|2024-07-31 10:24:00|41635.2|41615.2|41637.4|41617.4|41637.4|41617.4|41633.8|41613.8|2
1722421460000|2024-07-31 10:24:20|41638.5|41618.5|41645.2|41625.2|41645.2|41625.2|41637.4|41617.4|3
1722421470000|2024-07-31 10:24:30|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|0
1722421480000|2024-07-31 10:24:40|41648.5|41628.5|41650.2|41630.2|41650.2|41630.2|41647.4|41627.4|3
1722421490000|2024-07-31 10:24:50|41651.3|41631.3|41656.3|41636.3|41656.3|41636.3|41651.3|41631.3|5
1722421500000|2024-07-31 10:25:00|41659.9|41639.9|41662.4|41642.4|41662.4|41642.4|41658.6|41638.6|5
1722421520000|2024-07-31 10:25:20|41660.2|41640.2|41657.4|41637.4|41660.2|41640.2|41657.4|41637.4|2
1722421530000|2024-07-31 10:25:30|41656.3|41636.3|41657.4|41637.4|41657.4|41637.4|41656.3|41636.3|0
1722421550000|2024-07-31 10:25:50|41659.9|41639.9|41661.3|41641.3|41661.3|41641.3|41657.4|41637.4|0
1722421560000|2024-07-31 10:26:00|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|4
1722421570000|2024-07-31 10:26:10|41663.8|41643.8|41667.4|41647.4|41668.8|41648.8|41663.8|41643.8|0
1722421580000|2024-07-31 10:26:20|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41667.4|41647.4|0
1722421590000|2024-07-31 10:26:30|41667.4|41647.4|41666.3|41646.3|41667.4|41647.4|41666.3|41646.3|0
1722421600000|2024-07-31 10:26:40|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|0
1722421610000|2024-07-31 10:26:50|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41667.4|41647.4|0
1722421620000|2024-07-31 10:27:00|41667.4|41647.4|41667.4|41647.4|41670.2|41650.2|41667.4|41647.4|1
1722421630000|2024-07-31 10:27:10|41666.3|41646.3|41667.4|41647.4|41667.4|41647.4|41666.3|41646.3|0
1722421640000|2024-07-31 10:27:20|41665.2|41645.2|41666.3|41646.3|41667.4|41647.4|41665.2|41645.2|0
1722421650000|2024-07-31 10:27:30|41668.8|41648.8|41671.3|41651.3|41671.3|41651.3|41668.8|41648.8|3
1722421670000|2024-07-31 10:27:50|41677.4|41657.4|41679.9|41659.9|41679.9|41659.9|41677.4|41657.4|11
1722421680000|2024-07-31 10:28:00|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|1
1722421690000|2024-07-31 10:28:10|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|1
1722421700000|2024-07-31 10:28:20|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|0
1722421710000|2024-07-31 10:28:30|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|41669.7|41649.7|0
1722421720000|2024-07-31 10:28:40|41669.7|41649.7|41669.9|41649.9|41672.4|41652.4|41668.6|41648.6|4
1722421740000|2024-07-31 10:29:00|41671.1|41651.1|41672.4|41652.4|41672.4|41652.4|41671.1|41651.1|0
1722421750000|2024-07-31 10:29:10|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|4
1722421760000|2024-07-31 10:29:20|41669.9|41649.9|41667.4|41647.4|41671.3|41651.3|41667.4|41647.4|0
1722421770000|2024-07-31 10:29:30|41668.8|41648.8|41672.4|41652.4|41672.4|41652.4|41668.8|41648.8|0
1722421780000|2024-07-31 10:29:40|41673.8|41653.8|41673.8|41653.8|41673.8|41653.8|41673.8|41653.8|1
1722421790000|2024-07-31 10:29:50|41671.3|41651.3|41675.2|41655.2|41675.2|41655.2|41671.3|41651.3|3
1722421820000|2024-07-31 10:30:20|41671.3|41651.3|41670|41650|41671.3|41651.3|41670|41650|3
1722421830000|2024-07-31 10:30:30|41671.3|41651.3|41670.2|41650.2|41671.3|41651.3|41670.2|41650.2|0
1722421840000|2024-07-31 10:30:40|41672.5|41652.5|41671.3|41651.3|41672.5|41652.5|41670.2|41650.2|0
1722421850000|2024-07-31 10:30:50|41667.5|41647.5|41664.1|41644.1|41667.5|41647.5|41664.1|41644.1|2
1722421860000|2024-07-31 10:31:00|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1722421870000|2024-07-31 10:31:10|41661.6|41641.6|41660.2|41640.2|41661.6|41641.6|41660.2|41640.2|0
1722421890000|2024-07-31 10:31:30|41653.8|41633.8|41646.3|41626.3|41653.8|41633.8|41646.3|41626.3|10
1722421900000|2024-07-31 10:31:40|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|11
1722421910000|2024-07-31 10:31:50|41652.5|41632.5|41655|41635|41655|41635|41652.5|41632.5|0
1722421920000|2024-07-31 10:32:00|41656.3|41636.3|41661.3|41641.3|41661.3|41641.3|41656.3|41636.3|2
1722421930000|2024-07-31 10:32:10|41662.5|41642.5|41666.3|41646.3|41666.3|41646.3|41662.5|41642.5|1
1722421940000|2024-07-31 10:32:20|41667.5|41647.5|41671.3|41651.3|41671.3|41651.3|41667.5|41647.5|5
1722421950000|2024-07-31 10:32:30|41674.1|41654.1|41671.3|41651.3|41674.1|41654.1|41671.3|41651.3|0
1722421960000|2024-07-31 10:32:40|41673.8|41653.8|41671.3|41651.3|41673.8|41653.8|41671.3|41651.3|0
1722421970000|2024-07-31 10:32:50|41679.7|41659.7|41683.6|41663.6|41683.6|41663.6|41679.7|41659.7|15
1722421980000|2024-07-31 10:33:00|41684.7|41664.7|41691.3|41671.3|41694.7|41674.7|41684.7|41664.7|10
1722421990000|2024-07-31 10:33:10|41690|41670|41686.3|41666.3|41690|41670|41686.3|41666.3|0
1722422000000|2024-07-31 10:33:20|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|41682.5|41662.5|19
1722422010000|2024-07-31 10:33:30|41688.6|41668.6|41688.6|41668.6|41688.6|41668.6|41688.6|41668.6|2
1722422020000|2024-07-31 10:33:40|41691.1|41671.1|41697.5|41677.5|41697.5|41677.5|41691.1|41671.1|12
1722422040000|2024-07-31 10:34:00|41695|41675|41693.8|41673.8|41695|41675|41693.8|41673.8|23
1722422080000|2024-07-31 10:34:40|41692.7|41672.7|41692.7|41672.7|41692.7|41672.7|41692.7|41672.7|2
1722422090000|2024-07-31 10:34:50|41687.7|41667.7|41676.3|41656.3|41687.7|41667.7|41673.8|41653.8|16
1722422100000|2024-07-31 10:35:00|41675|41655|41668.9|41648.9|41675|41655|41668.9|41648.9|4
1722422110000|2024-07-31 10:35:10|41667.5|41647.5|41660.2|41640.2|41667.5|41647.5|41660.2|41640.2|3
1722422120000|2024-07-31 10:35:20|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|2
1722422130000|2024-07-31 10:35:30|41653.9|41633.9|41653.9|41633.9|41655.2|41635.2|41653.9|41633.9|3
1722422160000|2024-07-31 10:36:00|41652.5|41632.5|41651.4|41631.4|41652.5|41632.5|41651.4|41631.4|0
1722422170000|2024-07-31 10:36:10|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|1
1722422180000|2024-07-31 10:36:20|41640.2|41620.2|41636.4|41616.4|41640.2|41620.2|41636.4|41616.4|2
1722422190000|2024-07-31 10:36:30|41632.7|41612.7|41635.2|41615.2|41635.2|41615.2|41631.4|41611.4|9
1722422200000|2024-07-31 10:36:40|||||||||4
1722422210000|2024-07-31 10:36:50|41636.4|41616.4|41641.6|41621.6|41641.6|41621.6|41636.4|41616.4|7
1722422220000|2024-07-31 10:37:00|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|1
1722422230000|2024-07-31 10:37:10|41641.6|41621.6|41647.5|41627.5|41647.5|41627.5|41641.6|41621.6|28
1722422240000|2024-07-31 10:37:20|41649.7|41629.7|41652.5|41632.5|41653.9|41633.9|41649.7|41629.7|7
1722422250000|2024-07-31 10:37:30|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|41652.5|41632.5|0
1722422260000|2024-07-31 10:37:40|41652.5|41632.5|41657.5|41637.5|41657.5|41637.5|41652.5|41632.5|6
1722422270000|2024-07-31 10:37:50|41658.9|41638.9|41657.5|41637.5|41660.2|41640.2|41657.5|41637.5|2
1722422280000|2024-07-31 10:38:00|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|2
1722422290000|2024-07-31 10:38:10|41663.9|41643.9|41665|41645|41665|41645|41662.5|41642.5|6
1722422300000|2024-07-31 10:38:20|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|0
1722422310000|2024-07-31 10:38:30|41667.5|41647.5|41669.7|41649.7|41669.7|41649.7|41667.5|41647.5|2
1722422320000|2024-07-31 10:38:40|41672|41652|41672|41652|41672|41652|41670.9|41650.9|2
1722422330000|2024-07-31 10:38:50|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|0
1722422340000|2024-07-31 10:39:00|||||||||1
1722422360000|2024-07-31 10:39:20|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1722422370000|2024-07-31 10:39:30|41677.2|41657.2|41679.7|41659.7|41679.7|41659.7|41674.7|41654.7|4
1722422380000|2024-07-31 10:39:40|41681.1|41661.1|41682.2|41662.2|41682.2|41662.2|41681.1|41661.1|3
1722422390000|2024-07-31 10:39:50|||||||||3
1722422400000|2024-07-31 10:40:00|41679.7|41659.7|41687.5|41667.5|41687.5|41667.5|41679.7|41659.7|15
1722422410000|2024-07-31 10:40:10|||||||||10
1722422420000|2024-07-31 10:40:20|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|11
1722422440000|2024-07-31 10:40:40|41690.9|41670.9|41694.7|41674.7|41694.7|41674.7|41690.9|41670.9|3
1722422480000|2024-07-31 10:41:20|41699.7|41679.7|41708.6|41688.6|41708.6|41688.6|41699.7|41679.7|2
1722422500000|2024-07-31 10:41:40|41709.8|41689.8|41714.8|41694.8|41714.8|41694.8|41709.8|41689.8|3
1722422520000|2024-07-31 10:42:00|41715.9|41695.9|41714.8|41694.8|41717|41697|41714.8|41694.8|3
1722422530000|2024-07-31 10:42:10|41713.6|41693.6|41713.6|41693.6|41714.8|41694.8|41713.6|41693.6|6
1722422540000|2024-07-31 10:42:20|41712.3|41692.3|41715.9|41695.9|41715.9|41695.9|41710.9|41690.9|6
1722422550000|2024-07-31 10:42:30|41714.8|41694.8|41716.1|41696.1|41717.5|41697.5|41713.6|41693.6|1
1722422560000|2024-07-31 10:42:40|41714.8|41694.8|41710.9|41690.9|41714.8|41694.8|41710.9|41690.9|4
1722422570000|2024-07-31 10:42:50|41708.6|41688.6|41710|41690|41710|41690|41708.6|41688.6|18
1722422580000|2024-07-31 10:43:00|41712.3|41692.3|41712.3|41692.3|41712.3|41692.3|41712.3|41692.3|0
1722422590000|2024-07-31 10:43:10|41711.1|41691.1|41714.8|41694.8|41714.8|41694.8|41711.1|41691.1|2
1722422610000|2024-07-31 10:43:30|41715.9|41695.9|41727.5|41707.5|41727.5|41707.5|41714.8|41694.8|6
1722422620000|2024-07-31 10:43:40|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|0
1722422630000|2024-07-31 10:43:50|41730|41710|41731.1|41711.1|41731.1|41711.1|41730|41710|0
1722422640000|2024-07-31 10:44:00|41732.5|41712.5|41737.3|41717.3|41737.3|41717.3|41732.5|41712.5|8
1722422660000|2024-07-31 10:44:20|41738.4|41718.4|41739.8|41719.8|41739.8|41719.8|41738.4|41718.4|2
1722422680000|2024-07-31 10:44:40|41741.1|41721.1|41739.8|41719.8|41741.1|41721.1|41739.8|41719.8|2
1722422690000|2024-07-31 10:44:50|41738.6|41718.6|41743.6|41723.6|41743.6|41723.6|41738.6|41718.6|2
1722422700000|2024-07-31 10:45:00|41742.5|41722.5|41737.5|41717.5|41742.5|41722.5|41737.5|41717.5|4
1722422710000|2024-07-31 10:45:10|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|2
1722422720000|2024-07-31 10:45:20|41731.1|41711.1|41728.9|41708.9|41731.1|41711.1|41727.8|41707.8|0
1722422730000|2024-07-31 10:45:30|41727.8|41707.8|41724.8|41704.8|41727.8|41707.8|41722.3|41702.3|0
1722422760000|2024-07-31 10:46:00|41723.6|41703.6|41719.8|41699.8|41724.8|41704.8|41719.8|41699.8|1
1722422770000|2024-07-31 10:46:10|41718.6|41698.6|41716.1|41696.1|41718.6|41698.6|41716.1|41696.1|0
1722422780000|2024-07-31 10:46:20|41714.8|41694.8|41714.8|41694.8|41714.8|41694.8|41714.8|41694.8|3
1722422790000|2024-07-31 10:46:30|41716.2|41696.2|41716.2|41696.2|41716.2|41696.2|41716.2|41696.2|0
1722422800000|2024-07-31 10:46:40|41712.5|41692.5|41708.7|41688.7|41712.5|41692.5|41708.7|41688.7|2
1722422810000|2024-07-31 10:46:50|41703.7|41683.7|41701.2|41681.2|41703.7|41683.7|41701.2|41681.2|4
1722422840000|2024-07-31 10:47:20|||||||||1
1722422850000|2024-07-31 10:47:30|41702.3|41682.3|41704.8|41684.8|41704.8|41684.8|41702.3|41682.3|0
1722422860000|2024-07-31 10:47:40|41705.9|41685.9|41704.8|41684.8|41705.9|41685.9|41704.8|41684.8|1
1722422870000|2024-07-31 10:47:50|41703.7|41683.7|41702.5|41682.5|41703.7|41683.7|41702.5|41682.5|1
1722422880000|2024-07-31 10:48:00|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|1
1722422890000|2024-07-31 10:48:10|41694.8|41674.8|41683.7|41663.7|41694.8|41674.8|41683.7|41663.7|1
1722422910000|2024-07-31 10:48:30|41682.5|41662.5|41679.8|41659.8|41682.5|41662.5|41677.3|41657.3|1
1722422930000|2024-07-31 10:48:50|41678.7|41658.7|41683.7|41663.7|41683.7|41663.7|41678.7|41658.7|6
1722422940000|2024-07-31 10:49:00|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|0
1722422950000|2024-07-31 10:49:10|||||||||1
1722422960000|2024-07-31 10:49:20|41683.7|41663.7|41682.3|41662.3|41683.7|41663.7|41682.3|41662.3|0
1722422970000|2024-07-31 10:49:30|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|0
1722422980000|2024-07-31 10:49:40|41679.8|41659.8|41677.3|41657.3|41679.8|41659.8|41677.3|41657.3|7
1722422990000|2024-07-31 10:49:50|41674.8|41654.8|41674.8|41654.8|41679.8|41659.8|41674.8|41654.8|0
1722423000000|2024-07-31 10:50:00|41676.2|41656.2|41668.7|41648.7|41679.8|41659.8|41668.7|41648.7|7
1722423020000|2024-07-31 10:50:20|41669.8|41649.8|41674.8|41654.8|41674.8|41654.8|41669.8|41649.8|3
1722423030000|2024-07-31 10:50:30|41672.5|41652.5|41671.2|41651.2|41674.8|41654.8|41669.8|41649.8|0
1722423040000|2024-07-31 10:50:40|41672.3|41652.3|41669.8|41649.8|41672.3|41652.3|41669.8|41649.8|0
1722423050000|2024-07-31 10:50:50|41668.7|41648.7|41664.8|41644.8|41668.7|41648.7|41664.8|41644.8|0
1722423060000|2024-07-31 10:51:00|41663.7|41643.7|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|0
1722423070000|2024-07-31 10:51:10|41660.9|41640.9|41664.8|41644.8|41664.8|41644.8|41660.9|41640.9|0
1722423080000|2024-07-31 10:51:20|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|1
1722423090000|2024-07-31 10:51:30|41667.3|41647.3|41674.8|41654.8|41674.8|41654.8|41667.3|41647.3|0
1722423110000|2024-07-31 10:51:50|41673.7|41653.7|41672.3|41652.3|41674.8|41654.8|41672.3|41652.3|2
1722423120000|2024-07-31 10:52:00|41673.7|41653.7|41674.8|41654.8|41674.8|41654.8|41673.7|41653.7|4
1722423140000|2024-07-31 10:52:20|41675.9|41655.9|41678.7|41658.7|41678.7|41658.7|41675.9|41655.9|1
1722423150000|2024-07-31 10:52:30|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1722423160000|2024-07-31 10:52:40|||||||||1
1722423170000|2024-07-31 10:52:50|41674.8|41654.8|41675.9|41655.9|41675.9|41655.9|41674.8|41654.8|1
1722423180000|2024-07-31 10:53:00|41677.3|41657.3|41675.9|41655.9|41677.3|41657.3|41674.8|41654.8|0
1722423190000|2024-07-31 10:53:10|41676.2|41656.2|41673.7|41653.7|41676.2|41656.2|41673.7|41653.7|1
1722423200000|2024-07-31 10:53:20|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|0
1722423210000|2024-07-31 10:53:30|41672.3|41652.3|41673.7|41653.7|41673.7|41653.7|41672.3|41652.3|0
1722423220000|2024-07-31 10:53:40|41669.8|41649.8|41674.8|41654.8|41674.8|41654.8|41669.8|41649.8|2
1722423230000|2024-07-31 10:53:50|41675.9|41655.9|41675.9|41655.9|41675.9|41655.9|41675.9|41655.9|1
1722423240000|2024-07-31 10:54:00|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41672.3|41652.3|2
1722423260000|2024-07-31 10:54:20|41673.7|41653.7|41676.2|41656.2|41676.2|41656.2|41672.3|41652.3|0
1722423280000|2024-07-31 10:54:40|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|6
1722423290000|2024-07-31 10:54:50|41684.8|41664.8|41689.8|41669.8|41689.8|41669.8|41684.8|41664.8|2
1722423300000|2024-07-31 10:55:00|41687.3|41667.3|41682.3|41662.3|41687.3|41667.3|41682.3|41662.3|15
1722423310000|2024-07-31 10:55:10|41679.8|41659.8|41683.7|41663.7|41683.7|41663.7|41679.8|41659.8|4
1722423320000|2024-07-31 10:55:20|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|0
1722423330000|2024-07-31 10:55:30|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|2
1722423340000|2024-07-31 10:55:40|41689.8|41669.8|41689.8|41669.8|41692.3|41672.3|41689.8|41669.8|0
1722423350000|2024-07-31 10:55:50|41691.2|41671.2|41688.7|41668.7|41692.3|41672.3|41688.7|41668.7|3
1722423360000|2024-07-31 10:56:00|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|2
1722423370000|2024-07-31 10:56:10|41690.9|41670.9|41689.8|41669.8|41690.9|41670.9|41689.8|41669.8|0
1722423380000|2024-07-31 10:56:20|41688.7|41668.7|41687.3|41667.3|41689.8|41669.8|41687.3|41667.3|0
1722423390000|2024-07-31 10:56:30|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|2
1722423400000|2024-07-31 10:56:40|41688.7|41668.7|41689.8|41669.8|41689.8|41669.8|41684.8|41664.8|0
1722423420000|2024-07-31 10:57:00|41688.7|41668.7|41686.2|41666.2|41688.7|41668.7|41686.2|41666.2|1
1722423430000|2024-07-31 10:57:10|41687.3|41667.3|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|1
1722423440000|2024-07-31 10:57:20|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|1
1722423450000|2024-07-31 10:57:30|41692.6|41672.6|41696.2|41676.2|41696.2|41676.2|41692.6|41672.6|2
1722423460000|2024-07-31 10:57:40|41698.4|41678.4|41699.8|41679.8|41704.8|41684.8|41698.4|41678.4|1
1722423470000|2024-07-31 10:57:50|41702.1|41682.1|41704.8|41684.8|41704.8|41684.8|41702.1|41682.1|0
1722423500000|2024-07-31 10:58:20|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|1
1722423510000|2024-07-31 10:58:30|41702.3|41682.3|41704.8|41684.8|41704.8|41684.8|41702.3|41682.3|0
1722423530000|2024-07-31 10:58:50|41706.2|41686.2|41707.6|41687.6|41707.6|41687.6|41706.2|41686.2|6
1722423540000|2024-07-31 10:59:00|41711.2|41691.2|41714.8|41694.8|41714.8|41694.8|41711.2|41691.2|6
1722423550000|2024-07-31 10:59:10|41716|41696|41718.5|41698.5|41718.5|41698.5|41716|41696|7
1722423570000|2024-07-31 10:59:30|41716|41696|41714.6|41694.6|41716|41696|41714.6|41694.6|3
1722423580000|2024-07-31 10:59:40|41713.5|41693.5|41714.8|41694.8|41714.8|41694.8|41713.5|41693.5|1
1722423590000|2024-07-31 10:59:50|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|2
1722423600000|2024-07-31 11:00:00|41714.8|41694.8|41734.8|41714.8|41734.8|41714.8|41714.8|41694.8|19
1722423610000|2024-07-31 11:00:10|41732.6|41712.6|41727.3|41707.3|41732.6|41712.6|41726.2|41706.2|6
1722423620000|2024-07-31 11:00:20|41728.5|41708.5|41719.8|41699.8|41729.8|41709.8|41719.8|41699.8|3
1722423630000|2024-07-31 11:00:30|||||||||1
1722423640000|2024-07-31 11:00:40|41718.7|41698.7|41719.8|41699.8|41719.8|41699.8|41718.7|41698.7|1
1722423650000|2024-07-31 11:00:50|41721|41701|41719.8|41699.8|41723.7|41703.7|41719.8|41699.8|0
1722423660000|2024-07-31 11:01:00|41723.7|41703.7|41734.8|41714.8|41734.8|41714.8|41723.7|41703.7|5
1722423670000|2024-07-31 11:01:10|41738.7|41718.7|41748.7|41728.7|41748.7|41728.7|41738.7|41718.7|9
1722423680000|2024-07-31 11:01:20|41747.3|41727.3|41749.8|41729.8|41749.8|41729.8|41747.3|41727.3|2
1722423690000|2024-07-31 11:01:30|41747.3|41727.3|41749.8|41729.8|41749.8|41729.8|41747.3|41727.3|1
1722423700000|2024-07-31 11:01:40|||||||||1
1722423710000|2024-07-31 11:01:50|41751|41731|41752.3|41732.3|41752.3|41732.3|41751|41731|0
1722423720000|2024-07-31 11:02:00|41749.8|41729.8|41739.8|41719.8|41749.8|41729.8|41739.8|41719.8|8
1722423740000|2024-07-31 11:02:20|41738.7|41718.7|41729.8|41709.8|41738.7|41718.7|41728.7|41708.7|2
1722423750000|2024-07-31 11:02:30|41731.2|41711.2|41727.6|41707.6|41732.6|41712.6|41727.6|41707.6|2
1722423760000|2024-07-31 11:02:40|41726.2|41706.2|41728.7|41708.7|41728.7|41708.7|41726.2|41706.2|0
1722423770000|2024-07-31 11:02:50|41729.8|41709.8|41728.7|41708.7|41729.8|41709.8|41728.7|41708.7|3
1722423780000|2024-07-31 11:03:00|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|3
1722423790000|2024-07-31 11:03:10|41729.9|41709.9|41754.9|41734.9|41754.9|41734.9|41729.9|41709.9|39
1722423800000|2024-07-31 11:03:20|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|0
1722423810000|2024-07-31 11:03:30|||||||||2
1722423820000|2024-07-31 11:03:40|41747.4|41727.4|41744.9|41724.9|41747.4|41727.4|41744.9|41724.9|1
1722423830000|2024-07-31 11:03:50|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|7
1722423860000|2024-07-31 11:04:20|||||||||1
1722423880000|2024-07-31 11:04:40|41732.6|41712.6|41733.7|41713.7|41733.7|41713.7|41729.9|41709.9|0
1722423890000|2024-07-31 11:04:50|41734.9|41714.9|41738.5|41718.5|41738.5|41718.5|41734.9|41714.9|4
1722423900000|2024-07-31 11:05:00|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|3
1722423910000|2024-07-31 11:05:10|41742.4|41722.4|41739.9|41719.9|41742.4|41722.4|41739.9|41719.9|5
1722423920000|2024-07-31 11:05:20|41734.9|41714.9|41742.4|41722.4|41744.9|41724.9|41734.9|41714.9|1
1722423930000|2024-07-31 11:05:30|41744.9|41724.9|41742.4|41722.4|41744.9|41724.9|41742.4|41722.4|0
1722423940000|2024-07-31 11:05:40|41744.9|41724.9|41742.4|41722.4|41744.9|41724.9|41742.4|41722.4|3
1722423950000|2024-07-31 11:05:50|41743.5|41723.5|41747.4|41727.4|41747.4|41727.4|41743.5|41723.5|0
1722423960000|2024-07-31 11:06:00|41744.9|41724.9|41739.9|41719.9|41744.9|41724.9|41739.9|41719.9|4
1722423980000|2024-07-31 11:06:20|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|2
1722423990000|2024-07-31 11:06:30|||||||||1
1722424000000|2024-07-31 11:06:40|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|0
1722424010000|2024-07-31 11:06:50|41749.9|41729.9|41747.4|41727.4|41749.9|41729.9|41747.4|41727.4|2
1722424020000|2024-07-31 11:07:00|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|41748.7|41728.7|0
1722424030000|2024-07-31 11:07:10|41746.2|41726.2|41749.9|41729.9|41749.9|41729.9|41746.2|41726.2|10
1722424040000|2024-07-31 11:07:20|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|10
1722424050000|2024-07-31 11:07:30|41753.5|41733.5|41758.7|41738.7|41760.1|41740.1|41753.5|41733.5|6
1722424060000|2024-07-31 11:07:40|41762.6|41742.6|41761.2|41741.2|41762.6|41742.6|41758.7|41738.7|6
1722424070000|2024-07-31 11:07:50|41759.9|41739.9|41756.5|41736.5|41759.9|41739.9|41756.5|41736.5|1
1722424080000|2024-07-31 11:08:00|41757.6|41737.6|41758.8|41738.8|41758.8|41738.8|41757.6|41737.6|3
1722424090000|2024-07-31 11:08:10|41759.9|41739.9|41763.8|41743.8|41763.8|41743.8|41759.9|41739.9|1
1722424100000|2024-07-31 11:08:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|2
1722424110000|2024-07-31 11:08:30|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|0
1722424120000|2024-07-31 11:08:40|41754.9|41734.9|41756.3|41736.3|41756.3|41736.3|41754.9|41734.9|0
1722424130000|2024-07-31 11:08:50|41757.4|41737.4|41758.8|41738.8|41758.8|41738.8|41757.4|41737.4|0
1722424140000|2024-07-31 11:09:00|41759.9|41739.9|41764.9|41744.9|41764.9|41744.9|41759.9|41739.9|8
1722424150000|2024-07-31 11:09:10|41763.5|41743.5|41756|41736|41763.5|41743.5|41756|41736|2
1722424160000|2024-07-31 11:09:20|41757.4|41737.4|41749.9|41729.9|41757.4|41737.4|41749.9|41729.9|3
1722424170000|2024-07-31 11:09:30|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|41751.3|41731.3|0
1722424180000|2024-07-31 11:09:40|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|0
1722424190000|2024-07-31 11:09:50|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|1
1722424200000|2024-07-31 11:10:00|41743.8|41723.8|41739.9|41719.9|41743.8|41723.8|41739.9|41719.9|0
1722424210000|2024-07-31 11:10:10|41736.5|41716.5|41734|41714|41736.5|41716.5|41734|41714|35
1722424220000|2024-07-31 11:10:20|41735.1|41715.1|41735.1|41715.1|41735.1|41715.1|41734|41714|3
1722424230000|2024-07-31 11:10:30|41734|41714|41735.1|41715.1|41735.1|41715.1|41730.1|41710.1|11
1722424240000|2024-07-31 11:10:40|41736.3|41716.3|41737.6|41717.6|41737.6|41717.6|41736.3|41716.3|0
1722424250000|2024-07-31 11:10:50|41738.8|41718.8|41737.6|41717.6|41740.1|41720.1|41737.6|41717.6|1
1722424260000|2024-07-31 11:11:00|41736.5|41716.5|41735.1|41715.1|41736.5|41716.5|41735.1|41715.1|1
1722424280000|2024-07-31 11:11:20|41734|41714|41732.6|41712.6|41734|41714|41732.6|41712.6|2
1722424290000|2024-07-31 11:11:30|41731.5|41711.5|41730.1|41710.1|41731.5|41711.5|41730.1|41710.1|0
1722424300000|2024-07-31 11:11:40|41732.6|41712.6|41732.6|41712.6|41732.6|41712.6|41732.6|41712.6|0
1722424310000|2024-07-31 11:11:50|41731.5|41711.5|41730.1|41710.1|41731.5|41711.5|41730.1|41710.1|0
1722424320000|2024-07-31 11:12:00|41732.6|41712.6|41727.6|41707.6|41732.6|41712.6|41727.6|41707.6|3
1722424330000|2024-07-31 11:12:10|41728.8|41708.8|41730.1|41710.1|41730.1|41710.1|41728.8|41708.8|0
1722424350000|2024-07-31 11:12:30|41731.3|41711.3|41732.6|41712.6|41732.6|41712.6|41731.3|41711.3|5
1722424360000|2024-07-31 11:12:40|41733.8|41713.8|41735.1|41715.1|41735.1|41715.1|41733.8|41713.8|0
1722424370000|2024-07-31 11:12:50|41740.1|41720.1|41742.6|41722.6|41742.6|41722.6|41740.1|41720.1|5
1722424380000|2024-07-31 11:13:00|41742.7|41722.7|41751|41731|41751|41731|41742.7|41722.7|8
1722424390000|2024-07-31 11:13:10|41754.9|41734.9|41754.9|41734.9|41756|41736|41754.9|41734.9|0
1722424400000|2024-07-31 11:13:20|41752.7|41732.7|41749.9|41729.9|41752.7|41732.7|41749.9|41729.9|2
1722424430000|2024-07-31 11:13:50|41754.9|41734.9|41754.9|41734.9|41754.9|41734.9|41754.9|41734.9|2
1722424440000|2024-07-31 11:14:00|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|1
1722424450000|2024-07-31 11:14:10|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|41761.5|41741.5|0
1722424460000|2024-07-31 11:14:20|41762.7|41742.7|41763.8|41743.8|41763.8|41743.8|41761.3|41741.3|1
1722424470000|2024-07-31 11:14:30|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|0
1722424480000|2024-07-31 11:14:40|||||||||1
1722424490000|2024-07-31 11:14:50|||||||||2
1722424500000|2024-07-31 11:15:00|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|3
1722424510000|2024-07-31 11:15:10|41770.2|41750.2|41771.3|41751.3|41772.7|41752.7|41768.8|41748.8|0
1722424520000|2024-07-31 11:15:20|41772.7|41752.7|41770.2|41750.2|41772.7|41752.7|41768.8|41748.8|4
1722424530000|2024-07-31 11:15:30|41768.8|41748.8|41770.2|41750.2|41770.2|41750.2|41768.8|41748.8|0
1722424540000|2024-07-31 11:15:40|41769.9|41749.9|41768.8|41748.8|41769.9|41749.9|41768.8|41748.8|2
1722424550000|2024-07-31 11:15:50|41767.7|41747.7|41764.9|41744.9|41767.7|41747.7|41764.9|41744.9|8
1722424570000|2024-07-31 11:16:10|41763.8|41743.8|41749|41729|41763.8|41743.8|41749|41729|2
1722424580000|2024-07-31 11:16:20|41745.2|41725.2|41743.8|41723.8|41745.2|41725.2|41743.8|41723.8|1
1722424590000|2024-07-31 11:16:30|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|3
1722424600000|2024-07-31 11:16:40|41741.3|41721.3|41739.9|41719.9|41741.3|41721.3|41739.9|41719.9|13
1722424610000|2024-07-31 11:16:50|41741.3|41721.3|41744.9|41724.9|41744.9|41724.9|41741.3|41721.3|5
1722424620000|2024-07-31 11:17:00|41747.4|41727.4|41754.9|41734.9|41754.9|41734.9|41747.4|41727.4|3
1722424630000|2024-07-31 11:17:10|41756|41736|41759.9|41739.9|41759.9|41739.9|41756|41736|2
1722424640000|2024-07-31 11:17:20|41763.8|41743.8|41765.2|41745.2|41765.2|41745.2|41763.8|41743.8|11
1722424650000|2024-07-31 11:17:30|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|41763.8|41743.8|1
1722424660000|2024-07-31 11:17:40|41762.7|41742.7|41760.2|41740.2|41762.7|41742.7|41760.2|41740.2|0
1722424670000|2024-07-31 11:17:50|41757.4|41737.4|41756.3|41736.3|41757.4|41737.4|41756.3|41736.3|1
1722424680000|2024-07-31 11:18:00|41757.4|41737.4|41759.9|41739.9|41759.9|41739.9|41754.9|41734.9|2
1722424710000|2024-07-31 11:18:30|41758.8|41738.8|41754.9|41734.9|41758.8|41738.8|41754.9|41734.9|10
1722424720000|2024-07-31 11:18:40|41749.9|41729.9|41744.9|41724.9|41749.9|41729.9|41743.5|41723.5|0
1722424730000|2024-07-31 11:18:50|||||||||1
1722424740000|2024-07-31 11:19:00|41743.8|41723.8|41744.9|41724.9|41748.8|41728.8|41743.8|41723.8|1
1722424760000|2024-07-31 11:19:20|41747.2|41727.2|41748.8|41728.8|41749.9|41729.9|41747.2|41727.2|3
1722424770000|2024-07-31 11:19:30|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|0
1722424780000|2024-07-31 11:19:40|41746.3|41726.3|41747.4|41727.4|41747.4|41727.4|41744.9|41724.9|0
1722424790000|2024-07-31 11:19:50|41744.9|41724.9|41737.4|41717.4|41744.9|41724.9|41737.4|41717.4|5
1722424800000|2024-07-31 11:20:00|41736|41716|41734.9|41714.9|41737.4|41717.4|41734.9|41714.9|0
1722424810000|2024-07-31 11:20:10|41736.1|41716.1|41739.9|41719.9|41739.9|41719.9|41736.1|41716.1|4
1722424830000|2024-07-31 11:20:30|41741.1|41721.1|41743.8|41723.8|41744.9|41724.9|41741.1|41721.1|8
1722424840000|2024-07-31 11:20:40|||||||||1
1722424860000|2024-07-31 11:21:00|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|1
1722424870000|2024-07-31 11:21:10|||||||||2
1722424880000|2024-07-31 11:21:20|41746.1|41726.1|41746.1|41726.1|41747.4|41727.4|41744.9|41724.9|1
1722424890000|2024-07-31 11:21:30|41747.4|41727.4|41749.9|41729.9|41749.9|41729.9|41744.9|41724.9|3
1722424900000|2024-07-31 11:21:40|41747.4|41727.4|41749.9|41729.9|41749.9|41729.9|41747.4|41727.4|0
1722424910000|2024-07-31 11:21:50|||||||||1
1722424920000|2024-07-31 11:22:00|41752.4|41732.4|41752.4|41732.4|41753.8|41733.8|41752.4|41732.4|2
1722424930000|2024-07-31 11:22:10|41751.3|41731.3|41749.9|41729.9|41751.3|41731.3|41749.9|41729.9|1
1722424940000|2024-07-31 11:22:20|41752.4|41732.4|41751.3|41731.3|41752.4|41732.4|41751.3|41731.3|1
1722424950000|2024-07-31 11:22:30|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|41752.4|41732.4|1
1722424970000|2024-07-31 11:22:50|41753.6|41733.6|41754.9|41734.9|41756.1|41736.1|41753.6|41733.6|2
1722424980000|2024-07-31 11:23:00|41752.4|41732.4|41752.4|41732.4|41754.9|41734.9|41752.4|41732.4|1
1722424990000|2024-07-31 11:23:10|41753.6|41733.6|41754.9|41734.9|41754.9|41734.9|41752.4|41732.4|1
1722425000000|2024-07-31 11:23:20|41757.4|41737.4|41753.8|41733.8|41757.4|41737.4|41753.8|41733.8|3
1722425010000|2024-07-31 11:23:30|41752.4|41732.4|41754.9|41734.9|41757.4|41737.4|41752.4|41732.4|4
1722425020000|2024-07-31 11:23:40|41756.1|41736.1|41757.4|41737.4|41757.4|41737.4|41756.1|41736.1|0
1722425030000|2024-07-31 11:23:50|||||||||2
1722425040000|2024-07-31 11:24:00|||||||||1
1722425050000|2024-07-31 11:24:10|41758.6|41738.6|41758.8|41738.8|41759.9|41739.9|41757.4|41737.4|1
1722425060000|2024-07-31 11:24:20|41757.4|41737.4|41759.9|41739.9|41759.9|41739.9|41757.4|41737.4|1
1722425070000|2024-07-31 11:24:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|1
1722425080000|2024-07-31 11:24:40|41758.6|41738.6|41757.4|41737.4|41758.6|41738.6|41757.4|41737.4|3
1722425090000|2024-07-31 11:24:50|||||||||4
1722425100000|2024-07-31 11:25:00|41757.5|41737.5|41750|41730|41757.5|41737.5|41747.5|41727.5|3
1722425110000|2024-07-31 11:25:10|41748.8|41728.8|41746.3|41726.3|41748.8|41728.8|41746.3|41726.3|2
1722425120000|2024-07-31 11:25:20|41750|41730|41750|41730|41750|41730|41746.3|41726.3|0
1722425130000|2024-07-31 11:25:30|||||||||1
1722425140000|2024-07-31 11:25:40|41752.2|41732.2|41756.1|41736.1|41756.1|41736.1|41752.2|41732.2|1
1722425150000|2024-07-31 11:25:50|41755|41735|41755|41735|41755|41735|41752.5|41732.5|5
1722425160000|2024-07-31 11:26:00|41752.5|41732.5|41750|41730|41752.5|41732.5|41750|41730|7
1722425170000|2024-07-31 11:26:10|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|0
1722425180000|2024-07-31 11:26:20|41747.5|41727.5|41745|41725|41747.5|41727.5|41745|41725|1
1722425190000|2024-07-31 11:26:30|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|1
1722425210000|2024-07-31 11:26:50|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|41748.8|41728.8|1
1722425220000|2024-07-31 11:27:00|41750|41730|41750|41730|41750|41730|41750|41730|3
1722425230000|2024-07-31 11:27:10|41751.1|41731.1|41760|41740|41760|41740|41751.1|41731.1|5
1722425250000|2024-07-31 11:27:30|41765|41745|41765|41745|41765|41745|41765|41745|3
1722425260000|2024-07-31 11:27:40|41770|41750|41770|41750|41772.5|41752.5|41770|41750|4
1722425270000|2024-07-31 11:27:50|41771.1|41751.1|41775|41755|41775|41755|41770|41750|3
1722425280000|2024-07-31 11:28:00|41777.5|41757.5|41780|41760|41780|41760|41777.5|41757.5|3
1722425290000|2024-07-31 11:28:10|41782.5|41762.5|41780|41760|41783.6|41763.6|41780|41760|10
1722425300000|2024-07-31 11:28:20|||||||||1
1722425310000|2024-07-31 11:28:30|41776.3|41756.3|41771.3|41751.3|41776.3|41756.3|41771.3|41751.3|2
1722425320000|2024-07-31 11:28:40|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|3
1722425330000|2024-07-31 11:28:50|||||||||3
1722425340000|2024-07-31 11:29:00|||||||||1
1722425350000|2024-07-31 11:29:10|41773.6|41753.6|41775|41755|41775|41755|41773.6|41753.6|2
1722425360000|2024-07-31 11:29:20|41777.5|41757.5|41782.5|41762.5|41782.5|41762.5|41777.5|41757.5|3
1722425370000|2024-07-31 11:29:30|41783.6|41763.6|41787.5|41767.5|41787.5|41767.5|41782.5|41762.5|8
1722425400000|2024-07-31 11:30:00|41788.6|41768.6|41793.9|41773.9|41796.4|41776.4|41788.6|41768.6|15
1722425410000|2024-07-31 11:30:10|41795|41775|41793.9|41773.9|41795|41775|41791.4|41771.4|5
1722425420000|2024-07-31 11:30:20|||||||||1
1722425430000|2024-07-31 11:30:30|41792.7|41772.7|41793.9|41773.9|41793.9|41773.9|41791.4|41771.4|5
1722425440000|2024-07-31 11:30:40|41792.5|41772.5|41795|41775|41795|41775|41792.5|41772.5|8
1722425450000|2024-07-31 11:30:50|41796.4|41776.4|41815|41795|41816.4|41796.4|41796.4|41776.4|10
1722425460000|2024-07-31 11:31:00|41816.1|41796.1|41825|41805|41830|41810|41815|41795|51
1722425470000|2024-07-31 11:31:10|41822.2|41802.2|41817.5|41797.5|41822.2|41802.2|41816.4|41796.4|26
1722425480000|2024-07-31 11:31:20|41816.4|41796.4|41815|41795|41816.4|41796.4|41813.9|41793.9|4
1722425490000|2024-07-31 11:31:30|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|0
1722425500000|2024-07-31 11:31:40|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|4
1722425510000|2024-07-31 11:31:50|41813.9|41793.9|41833.6|41813.6|41833.6|41813.6|41813.9|41793.9|19
1722425520000|2024-07-31 11:32:00|41835|41815|41835|41815|41850|41830|41835|41815|15
1722425530000|2024-07-31 11:32:10|41832.5|41812.5|41835|41815|41835|41815|41832.5|41812.5|8
1722425540000|2024-07-31 11:32:20|41841.1|41821.1|41847.2|41827.2|41847.2|41827.2|41841.1|41821.1|8
1722425550000|2024-07-31 11:32:30|41848.6|41828.6|41856.1|41836.1|41856.1|41836.1|41848.6|41828.6|5
1722425560000|2024-07-31 11:32:40|41855|41835|41851.1|41831.1|41855|41835|41847.2|41827.2|34
1722425570000|2024-07-31 11:32:50|41848.6|41828.6|41850|41830|41853.6|41833.6|41840|41820|39
1722425580000|2024-07-31 11:33:00|41851.1|41831.1|41856.1|41836.1|41860|41840|41851.1|41831.1|32
1722425590000|2024-07-31 11:33:10|41854.7|41834.7|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1722425600000|2024-07-31 11:33:20|41857.2|41837.2|41852.2|41832.2|41858.6|41838.6|41852.2|41832.2|13
1722425610000|2024-07-31 11:33:30|41851.1|41831.1|41841.1|41821.1|41851.1|41831.1|41841.1|41821.1|1
1722425620000|2024-07-31 11:33:40|41840|41820|41825|41805|41840|41820|41825|41805|5
1722425630000|2024-07-31 11:33:50|41826.4|41806.4|41833.6|41813.6|41833.6|41813.6|41826.4|41806.4|13
1722425640000|2024-07-31 11:34:00|41834.7|41814.7|41828.4|41808.4|41835|41815|41828.4|41808.4|15
1722425650000|2024-07-31 11:34:10|41829.7|41809.7|41825|41805|41831.1|41811.1|41825|41805|5
1722425660000|2024-07-31 11:34:20|41821.1|41801.1|41810|41790|41821.1|41801.1|41810|41790|13
1722425670000|2024-07-31 11:34:30|41808.9|41788.9|41808.6|41788.6|41811.1|41791.1|41807.5|41787.5|8
1722425680000|2024-07-31 11:34:40|41810|41790|41808.6|41788.6|41811.1|41791.1|41807.5|41787.5|13
1722425690000|2024-07-31 11:34:50|41807.2|41787.2|41814.7|41794.7|41814.7|41794.7|41807.2|41787.2|6
1722425700000|2024-07-31 11:35:00|41813.6|41793.6|41832.2|41812.2|41832.2|41812.2|41813.6|41793.6|26
1722425710000|2024-07-31 11:35:10|41831.1|41811.1|41836.1|41816.1|41837|41817|41831.1|41811.1|17
1722425720000|2024-07-31 11:35:20|41834.7|41814.7|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|8
1722425730000|2024-07-31 11:35:30|41836.1|41816.1|41838.4|41818.4|41838.4|41818.4|41836.1|41816.1|1
1722425740000|2024-07-31 11:35:40|41839.5|41819.5|41847.2|41827.2|41847.2|41827.2|41839.5|41819.5|10
1722425750000|2024-07-31 11:35:50|41846.1|41826.1|41841.1|41821.1|41846.1|41826.1|41841.1|41821.1|3
1722425760000|2024-07-31 11:36:00|41840|41820|41836.1|41816.1|41840|41820|41836.1|41816.1|1
1722425770000|2024-07-31 11:36:10|41834.7|41814.7|41836.1|41816.1|41836.1|41816.1|41834.7|41814.7|0
1722425780000|2024-07-31 11:36:20|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|6
1722425790000|2024-07-31 11:36:30|41832.2|41812.2|41837.2|41817.2|41837.2|41817.2|41832.2|41812.2|7
1722425800000|2024-07-31 11:36:40|41836.1|41816.1|41846.1|41826.1|41846.1|41826.1|41836.1|41816.1|3
1722425810000|2024-07-31 11:36:50|41848.4|41828.4|41855.9|41835.9|41855.9|41835.9|41848.4|41828.4|19
1722425820000|2024-07-31 11:37:00|41854.7|41834.7|41858.6|41838.6|41861.1|41841.1|41854.7|41834.7|5
1722425830000|2024-07-31 11:37:10|41857.5|41837.5|41857.5|41837.5|41860|41840|41857.5|41837.5|7
1722425840000|2024-07-31 11:37:20|41858.6|41838.6|41860|41840|41862.5|41842.5|41858.6|41838.6|0
1722425850000|2024-07-31 11:37:30|41861.1|41841.1|41870|41850|41870|41850|41861.1|41841.1|26
1722425860000|2024-07-31 11:37:40|41871.1|41851.1|41876.1|41856.1|41876.1|41856.1|41870|41850|16
1722425870000|2024-07-31 11:37:50|41877.3|41857.3|41886.4|41866.4|41886.4|41866.4|41877.3|41857.3|5
1722425880000|2024-07-31 11:38:00|41887.5|41867.5|41890|41870|41890|41870|41885|41865|10
1722425890000|2024-07-31 11:38:10|41898.6|41878.6|41900|41880|41902.3|41882.3|41898.6|41878.6|16
1722425900000|2024-07-31 11:38:20|41901.4|41881.4|41905|41885|41905|41885|41900|41880|28
1722425910000|2024-07-31 11:38:30|41907.3|41887.3|41898.9|41878.9|41907.3|41887.3|41898.9|41878.9|6
1722425920000|2024-07-31 11:38:40|41896.4|41876.4|41891.4|41871.4|41896.4|41876.4|41891.4|41871.4|3
1722425930000|2024-07-31 11:38:50|41890|41870|41885|41865|41890|41870|41885|41865|6
1722425940000|2024-07-31 11:39:00|41887.5|41867.5|41897.3|41877.3|41897.3|41877.3|41887.5|41867.5|7
1722425950000|2024-07-31 11:39:10|41899.8|41879.8|41910|41890|41910|41890|41899.8|41879.8|8
1722425960000|2024-07-31 11:39:20|41911.1|41891.1|41916.1|41896.1|41919.8|41899.8|41911.1|41891.1|11
1722425970000|2024-07-31 11:39:30|41915|41895|41896.1|41876.1|41915|41895|41896.1|41876.1|21
1722425980000|2024-07-31 11:39:40|41895|41875|41898.4|41878.4|41898.4|41878.4|41893.6|41873.6|1
1722425990000|2024-07-31 11:39:50|41901.1|41881.1|41901.1|41881.1|41905|41885|41900|41880|7
1722426000000|2024-07-31 11:40:00|41903.9|41883.9|41905|41885|41905|41885|41900|41880|10
1722426010000|2024-07-31 11:40:10|41907.5|41887.5|41910|41890|41910|41890|41907.5|41887.5|3
1722426020000|2024-07-31 11:40:20|41905|41885|41900|41880|41905|41885|41900|41880|9
1722426030000|2024-07-31 11:40:30|41897.5|41877.5|41900|41880|41900|41880|41897.5|41877.5|4
1722426040000|2024-07-31 11:40:40|41896.4|41876.4|41895|41875|41900|41880|41895|41875|8
1722426050000|2024-07-31 11:40:50|41896.4|41876.4|41900|41880|41900|41880|41895|41875|9
1722426060000|2024-07-31 11:41:00|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|2
1722426070000|2024-07-31 11:41:10|41890|41870|41890|41870|41890|41870|41890|41870|1
1722426080000|2024-07-31 11:41:20|41891.1|41871.1|41897.8|41877.8|41897.8|41877.8|41891.1|41871.1|22
1722426090000|2024-07-31 11:41:30|41901.4|41881.4|41917.8|41897.8|41920|41900|41901.4|41881.4|17
1722426100000|2024-07-31 11:41:40|41920|41900|41915|41895|41920|41900|41915|41895|1
1722426110000|2024-07-31 11:41:50|41913.9|41893.9|41896.8|41876.8|41913.9|41893.9|41896.8|41876.8|30
1722426120000|2024-07-31 11:42:00|41898.1|41878.1|41910|41890|41912.8|41892.8|41895|41875|10
1722426130000|2024-07-31 11:42:10|41912.8|41892.8|41915|41895|41915|41895|41910|41890|2
1722426140000|2024-07-31 11:42:20|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|2
1722426150000|2024-07-31 11:42:30|41915|41895|41913.9|41893.9|41915|41895|41913.9|41893.9|1
1722426160000|2024-07-31 11:42:40|41915|41895|41913.9|41893.9|41915|41895|41913.9|41893.9|4
1722426170000|2024-07-31 11:42:50|41915|41895|41912.5|41892.5|41916.2|41896.2|41912.5|41892.5|6
1722426180000|2024-07-31 11:43:00|41911.4|41891.4|41905|41885|41911.4|41891.4|41905|41885|3
1722426190000|2024-07-31 11:43:10|41900|41880|41896.4|41876.4|41900|41880|41896.4|41876.4|1
1722426200000|2024-07-31 11:43:20|41895|41875|41893.9|41873.9|41895|41875|41893.9|41873.9|11
1722426210000|2024-07-31 11:43:30|41888.9|41868.9|41878.9|41858.9|41888.9|41868.9|41877.5|41857.5|62
1722426220000|2024-07-31 11:43:40|41876.4|41856.4|41875|41855|41876.4|41856.4|41872.5|41852.5|13
1722426230000|2024-07-31 11:43:50|41873.7|41853.7|41876.4|41856.4|41876.4|41856.4|41873.7|41853.7|14
1722426240000|2024-07-31 11:44:00|41875|41855|41875|41855|41875|41855|41870|41850|15
1722426250000|2024-07-31 11:44:10|41873.9|41853.9|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|8
1722426260000|2024-07-31 11:44:20|41875|41855|41878.7|41858.7|41878.7|41858.7|41872.5|41852.5|10
1722426280000|2024-07-31 11:44:40|41880|41860|41877.5|41857.5|41882.5|41862.5|41877.5|41857.5|5
1722426290000|2024-07-31 11:44:50|41872|41852|41877.5|41857.5|41877.5|41857.5|41868.7|41848.7|57
1722426300000|2024-07-31 11:45:00|41883.7|41863.7|41882.3|41862.3|41884.8|41864.8|41882.3|41862.3|15
1722426310000|2024-07-31 11:45:10|41879.8|41859.8|41881.2|41861.2|41882.3|41862.3|41878.4|41858.4|1
1722426320000|2024-07-31 11:45:20|41878.7|41858.7|41877.3|41857.3|41878.7|41858.7|41877.3|41857.3|73
1722426330000|2024-07-31 11:45:30|41875.9|41855.9|41876.2|41856.2|41876.2|41856.2|41872.3|41852.3|54
1722426340000|2024-07-31 11:45:40|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|25
1722426350000|2024-07-31 11:45:50|41871.2|41851.2|41871.2|41851.2|41875|41855|41871.2|41851.2|15
1722426360000|2024-07-31 11:46:00|41872.3|41852.3|41871.2|41851.2|41873.7|41853.7|41871.2|41851.2|10
1722426370000|2024-07-31 11:46:10|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|20
1722426380000|2024-07-31 11:46:20|41867.5|41847.5|41867.3|41847.3|41868.7|41848.7|41864.8|41844.8|20
1722426390000|2024-07-31 11:46:30|41864.8|41844.8|41868.4|41848.4|41868.4|41848.4|41863.7|41843.7|28
1722426400000|2024-07-31 11:46:40|41869.8|41849.8|41871.2|41851.2|41871.2|41851.2|41869.8|41849.8|15
1722426410000|2024-07-31 11:46:50|41872.6|41852.6|41870.1|41850.1|41875.1|41855.1|41870.1|41850.1|22
1722426420000|2024-07-31 11:47:00|41850.1|41830.1|41833.9|41813.9|41850.1|41830.1|41833.9|41813.9|16
1722426430000|2024-07-31 11:47:10|41832.6|41812.6|41830.1|41810.1|41832.6|41812.6|41820.1|41800.1|14
1722426440000|2024-07-31 11:47:20|41831.2|41811.2|41848.9|41828.9|41848.9|41828.9|41831.2|41811.2|31
1722426450000|2024-07-31 11:47:30|41847.6|41827.6|41840.1|41820.1|41847.6|41827.6|41840.1|41820.1|1
1722426460000|2024-07-31 11:47:40|41838.9|41818.9|41836.4|41816.4|41838.9|41818.9|41832.3|41812.3|6
1722426470000|2024-07-31 11:47:50|41837.8|41817.8|41827.8|41807.8|41837.8|41817.8|41827.8|41807.8|12
1722426480000|2024-07-31 11:48:00|41826.7|41806.7|41825.3|41805.3|41828.9|41808.9|41825.1|41805.1|13
1722426490000|2024-07-31 11:48:10|41823.9|41803.9|41822.8|41802.8|41823.9|41803.9|41820.3|41800.3|7
1722426500000|2024-07-31 11:48:20|41826.4|41806.4|41822.8|41802.8|41826.4|41806.4|41822.8|41802.8|12
1722426510000|2024-07-31 11:48:30|41827.8|41807.8|41832.8|41812.8|41832.8|41812.8|41827.8|41807.8|2
1722426520000|2024-07-31 11:48:40|41834.2|41814.2|41837.8|41817.8|41837.8|41817.8|41834.2|41814.2|14
1722426530000|2024-07-31 11:48:50|41838.9|41818.9|41842.8|41822.8|41842.8|41822.8|41837.8|41817.8|2
1722426540000|2024-07-31 11:49:00|41844.2|41824.2|41847.8|41827.8|41847.8|41827.8|41844.2|41824.2|2
1722426550000|2024-07-31 11:49:10|41848.9|41828.9|41847.8|41827.8|41851.4|41831.4|41847.8|41827.8|1
1722426560000|2024-07-31 11:49:20|41846.7|41826.7|41848.9|41828.9|41848.9|41828.9|41846.7|41826.7|1
1722426570000|2024-07-31 11:49:30|41851.7|41831.7|41847.6|41827.6|41852.8|41832.8|41847.6|41827.6|7
1722426580000|2024-07-31 11:49:40|41846.4|41826.4|41842.8|41822.8|41847.8|41827.8|41842.8|41822.8|1
1722426590000|2024-07-31 11:49:50|41840.1|41820.1|41842.8|41822.8|41842.8|41822.8|41838.9|41818.9|2
1722426600000|2024-07-31 11:50:00|41843.9|41823.9|41855.1|41835.1|41855.1|41835.1|41843.9|41823.9|12
1722426610000|2024-07-31 11:50:10|41856.4|41836.4|41865.1|41845.1|41865.1|41845.1|41856.4|41836.4|6
1722426620000|2024-07-31 11:50:20|41866.4|41846.4|41875.1|41855.1|41875.1|41855.1|41866.4|41846.4|5
1722426630000|2024-07-31 11:50:30|41872.6|41852.6|41868.9|41848.9|41872.6|41852.6|41868.9|41848.9|3
1722426650000|2024-07-31 11:50:50|41870.1|41850.1|41882.6|41862.6|41882.6|41862.6|41870.1|41850.1|2
1722426660000|2024-07-31 11:51:00|41886.4|41866.4|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|8
1722426670000|2024-07-31 11:51:10|41888.7|41868.7|41914.6|41894.6|41914.6|41894.6|41888.7|41868.7|14
1722426680000|2024-07-31 11:51:20|41917.9|41897.9|41929|41909|41929|41909|41917.9|41897.9|3
1722426690000|2024-07-31 11:51:30|41927.8|41907.8|41924|41904|41929|41909|41924|41904|3
1722426700000|2024-07-31 11:51:40|41922.8|41902.8|41915.1|41895.1|41922.8|41902.8|41914|41894|9
1722426710000|2024-07-31 11:51:50|||||||||4
1722426720000|2024-07-31 11:52:00|41916.2|41896.2|41924|41904|41924|41904|41916.2|41896.2|10
1722426730000|2024-07-31 11:52:10|41925.3|41905.3|41922.8|41902.8|41925.3|41905.3|41922.8|41902.8|2
1722426740000|2024-07-31 11:52:20|41921.7|41901.7|41914|41894|41921.7|41901.7|41914|41894|3
1722426750000|2024-07-31 11:52:30|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|41910.1|41890.1|5
1722426760000|2024-07-31 11:52:40|41910.1|41890.1|41904|41884|41910.1|41890.1|41904|41884|10
1722426770000|2024-07-31 11:52:50|41905.1|41885.1|41905.1|41885.1|41906.5|41886.5|41905.1|41885.1|32
1722426780000|2024-07-31 11:53:00|41902.6|41882.6|41904|41884|41905.1|41885.1|41901.2|41881.2|7
1722426790000|2024-07-31 11:53:10|41905.1|41885.1|41910.1|41890.1|41912.8|41892.8|41905.1|41885.1|6
1722426800000|2024-07-31 11:53:20|41909|41889|41915.1|41895.1|41915.1|41895.1|41909|41889|3
1722426810000|2024-07-31 11:53:30|41919|41899|41916.5|41896.5|41919|41899|41916.5|41896.5|8
1722426820000|2024-07-31 11:53:40|41914.2|41894.2|41909|41889|41914.2|41894.2|41900.1|41880.1|8
1722426830000|2024-07-31 11:53:50|41907.8|41887.8|41910.1|41890.1|41910.1|41890.1|41907.8|41887.8|3
1722426840000|2024-07-31 11:54:00|41914|41894|41909|41889|41914|41894|41909|41889|22
1722426850000|2024-07-31 11:54:10|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|1
1722426860000|2024-07-31 11:54:20|41912.8|41892.8|41915.1|41895.1|41915.1|41895.1|41912.8|41892.8|10
1722426870000|2024-07-31 11:54:30|41919|41899|41915.1|41895.1|41919|41899|41915.1|41895.1|2
1722426880000|2024-07-31 11:54:40|41914|41894|41924|41904|41924|41904|41914|41894|19
1722426890000|2024-07-31 11:54:50|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41921.5|41901.5|10
1722426900000|2024-07-31 11:55:00|41921.5|41901.5|41908.7|41888.7|41921.5|41901.5|41908.7|41888.7|6
1722426910000|2024-07-31 11:55:10|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|41902.6|41882.6|3
1722426920000|2024-07-31 11:55:20|41909|41889|41909|41889|41910.1|41890.1|41909|41889|12
1722426930000|2024-07-31 11:55:30|41910.1|41890.1|41915.1|41895.1|41915.1|41895.1|41910.1|41890.1|7
1722426940000|2024-07-31 11:55:40|41914|41894|41919|41899|41919|41899|41914|41894|4
1722426950000|2024-07-31 11:55:50|41920.1|41900.1|41917.6|41897.6|41920.1|41900.1|41916.2|41896.2|6
1722426960000|2024-07-31 11:56:00|41919|41899|41922.6|41902.6|41922.6|41902.6|41919|41899|8
1722426970000|2024-07-31 11:56:10|41924|41904|41924|41904|41924|41904|41924|41904|1
1722426980000|2024-07-31 11:56:20|41925.4|41905.4|41925.1|41905.1|41925.4|41905.4|41922.6|41902.6|3
1722426990000|2024-07-31 11:56:30|41926.2|41906.2|41946.2|41926.2|41946.2|41926.2|41926.2|41906.2|38
1722427000000|2024-07-31 11:56:40|41945.1|41925.1|41950.1|41930.1|41950.1|41930.1|41943.7|41923.7|34
1722427010000|2024-07-31 11:56:50|41951.2|41931.2|41950.1|41930.1|41951.2|41931.2|41950.1|41930.1|5
1722427020000|2024-07-31 11:57:00|41948.7|41928.7|41961.2|41941.2|41961.2|41941.2|41948.7|41928.7|10
1722427030000|2024-07-31 11:57:10|41963.7|41943.7|41955.1|41935.1|41965.1|41945.1|41953.5|41933.5|13
1722427040000|2024-07-31 11:57:20|41952.3|41932.3|41956.2|41936.2|41956.2|41936.2|41951.2|41931.2|3
1722427050000|2024-07-31 11:57:30|41957.3|41937.3|41962.6|41942.6|41962.6|41942.6|41957.3|41937.3|37
1722427060000|2024-07-31 11:57:40|41965.1|41945.1|41967.9|41947.9|41971.2|41951.2|41964|41944|16
1722427070000|2024-07-31 11:57:50|41966.5|41946.5|41965.1|41945.1|41970.1|41950.1|41965.1|41945.1|4
1722427080000|2024-07-31 11:58:00|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|1
1722427090000|2024-07-31 11:58:10|41959.8|41939.8|41958.5|41938.5|41959.8|41939.8|41952.6|41932.6|20
1722427100000|2024-07-31 11:58:20|41957.3|41937.3|41963.7|41943.7|41963.7|41943.7|41957.3|41937.3|6
1722427110000|2024-07-31 11:58:30|41968.7|41948.7|41980.1|41960.1|41980.1|41960.1|41968.7|41948.7|15
1722427120000|2024-07-31 11:58:40|41981.2|41961.2|41996.7|41976.7|41997.9|41977.9|41981.2|41961.2|22
1722427130000|2024-07-31 11:58:50|41997.9|41977.9|41995.1|41975.1|41999.2|41979.2|41995.1|41975.1|32
1722427140000|2024-07-31 11:59:00|41996.2|41976.2|42005.1|41985.1|42006.5|41986.5|41990.1|41970.1|70
1722427150000|2024-07-31 11:59:10|42006.2|41986.2|42015.1|41995.1|42015.1|41995.1|42005.1|41985.1|33
1722427160000|2024-07-31 11:59:20|42012.4|41992.4|41995.1|41975.1|42012.4|41992.4|41995.1|41975.1|18
1722427170000|2024-07-31 11:59:30|41993.7|41973.7|41991.2|41971.2|41996.2|41976.2|41991.2|41971.2|2
1722427180000|2024-07-31 11:59:40|41992.4|41972.4|41993.7|41973.7|41994.9|41974.9|41991.2|41971.2|11
1722427190000|2024-07-31 11:59:50|41992.4|41972.4|41997.4|41977.4|41997.4|41977.4|41992.4|41972.4|9
1722427200000|2024-07-31 12:00:00|41998.7|41978.7|42031.2|42011.2|42031.2|42011.2|41998.7|41978.7|28
1722427210000|2024-07-31 12:00:10|42032.4|42012.4|42036.2|42016.2|42041.2|42021.2|42029.9|42009.9|45
1722427220000|2024-07-31 12:00:20|42031.2|42011.2|42036.2|42016.2|42036.2|42016.2|42031.2|42011.2|24
1722427230000|2024-07-31 12:00:30|42037.6|42017.6|42016.2|41996.2|42037.6|42017.6|42016.2|41996.2|18
1722427240000|2024-07-31 12:00:40|42014|41994|42020.1|42000.1|42023.7|42003.7|42010.1|41990.1|16
1722427250000|2024-07-31 12:00:50|42021.2|42001.2|42031.2|42011.2|42031.2|42011.2|42021.2|42001.2|22
1722427260000|2024-07-31 12:01:00|42030.1|42010.1|42045.1|42025.1|42046.2|42026.2|42030.1|42010.1|19
1722427270000|2024-07-31 12:01:10|42043.7|42023.7|42029|42009|42043.7|42023.7|42029|42009|16
1722427280000|2024-07-31 12:01:20|42020.1|42000.1|42019|41999|42020.1|42000.1|42011.2|41991.2|16
1722427290000|2024-07-31 12:01:30|42020.1|42000.1|42002.6|41982.6|42024|42004|42000.1|41980.1|43
1722427300000|2024-07-31 12:01:40|42004|41984|41997.9|41977.9|42004|41984|41995.1|41975.1|2
1722427310000|2024-07-31 12:01:50|41995.1|41975.1|42012.9|41992.9|42012.9|41992.9|41995.1|41975.1|8
1722427320000|2024-07-31 12:02:00|42015.1|41995.1|42019|41999|42020.1|42000.1|42015.1|41995.1|8
1722427330000|2024-07-31 12:02:10|42015.1|41995.1|42037.9|42017.9|42037.9|42017.9|42015.1|41995.1|11
1722427340000|2024-07-31 12:02:20|42039|42019|42035.4|42015.4|42041.8|42021.8|42032.9|42012.9|10
1722427350000|2024-07-31 12:02:30|42037.9|42017.9|42027.9|42007.9|42037.9|42017.9|42027.9|42007.9|47
1722427360000|2024-07-31 12:02:40|42022.9|42002.9|42017.9|41997.9|42026.8|42006.8|42017.9|41997.9|9
1722427370000|2024-07-31 12:02:50|42016.8|41996.8|42012.9|41992.9|42016.8|41996.8|42009|41989|12
1722427380000|2024-07-31 12:03:00|42014|41994|42014|41994|42014|41994|42014|41994|7
1722427390000|2024-07-31 12:03:10|42015.4|41995.4|42024|42004|42024|42004|42014.3|41994.3|8
1722427400000|2024-07-31 12:03:20|42020.4|42000.4|42027.9|42007.9|42027.9|42007.9|42020.4|42000.4|7
1722427410000|2024-07-31 12:03:30|42026.8|42006.8|42026.8|42006.8|42032.9|42012.9|42026.8|42006.8|43
1722427420000|2024-07-31 12:03:40|42024|42004|42007.9|41987.9|42024|42004|42006.8|41986.8|14
1722427430000|2024-07-31 12:03:50|42011.8|41991.8|41991.8|41971.8|42011.8|41991.8|41991.8|41971.8|12
1722427440000|2024-07-31 12:04:00|41990.6|41970.6|41985.4|41965.4|41991.8|41971.8|41985.4|41965.4|28
1722427450000|2024-07-31 12:04:10|41986.8|41966.8|41977.9|41957.9|41986.8|41966.8|41976.8|41956.8|18
1722427460000|2024-07-31 12:04:20|41976.8|41956.8|41971.8|41951.8|41976.8|41956.8|41971.5|41951.5|16
1722427470000|2024-07-31 12:04:30|41972.9|41952.9|41969.5|41949.5|41972.9|41952.9|41969.5|41949.5|13
1722427480000|2024-07-31 12:04:40|41968.4|41948.4|41970.6|41950.6|41970.6|41950.6|41965.6|41945.6|43
1722427490000|2024-07-31 12:04:50|41972|41952|41965.6|41945.6|41972|41952|41965.6|41945.6|5
1722427500000|2024-07-31 12:05:00|41964.5|41944.5|41972.9|41952.9|41972.9|41952.9|41961.8|41941.8|18
1722427510000|2024-07-31 12:05:10|41974|41954|41977.9|41957.9|41977.9|41957.9|41972.9|41952.9|10
1722427520000|2024-07-31 12:05:20|41981.8|41961.8|41986.8|41966.8|41987.9|41967.9|41981.8|41961.8|10
1722427530000|2024-07-31 12:05:30|41982.9|41962.9|41982.9|41962.9|41985.4|41965.4|41982.9|41962.9|5
1722427540000|2024-07-31 12:05:40|41977.9|41957.9|41966.8|41946.8|41980.4|41960.4|41966.8|41946.8|11
1722427550000|2024-07-31 12:05:50|41965.7|41945.7|41966.8|41946.8|41966.8|41946.8|41965.7|41945.7|8
1722427560000|2024-07-31 12:06:00|41965.7|41945.7|41952.9|41932.9|41965.7|41945.7|41952.9|41932.9|9
1722427570000|2024-07-31 12:06:10|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41952.9|41932.9|6
1722427580000|2024-07-31 12:06:20|41955.4|41935.4|41957.9|41937.9|41957.9|41937.9|41955.4|41935.4|3
1722427590000|2024-07-31 12:06:30|41952.9|41932.9|41945.4|41925.4|41952.9|41932.9|41945.4|41925.4|10
1722427600000|2024-07-31 12:06:40|41944.3|41924.3|41942.9|41922.9|41946.8|41926.8|41942.9|41922.9|5
1722427610000|2024-07-31 12:06:50|41940.7|41920.7|41931.8|41911.8|41940.7|41920.7|41931.8|41911.8|12
1722427620000|2024-07-31 12:07:00|41927.9|41907.9|41927.9|41907.9|41929.3|41909.3|41926.8|41906.8|7
1722427630000|2024-07-31 12:07:10|41929.3|41909.3|41917.9|41897.9|41929.3|41909.3|41917.9|41897.9|37
1722427640000|2024-07-31 12:07:20|||||||||1
1722427650000|2024-07-31 12:07:30|41923.8|41903.8|41924|41904|41925.1|41905.1|41923.8|41903.8|19
1722427660000|2024-07-31 12:07:40|41925.1|41905.1|41936.5|41916.5|41936.5|41916.5|41925.1|41905.1|9
1722427670000|2024-07-31 12:07:50|41935.4|41915.4|41937.9|41917.9|41939|41919|41935.4|41915.4|5
1722427680000|2024-07-31 12:08:00|41932.9|41912.9|41937.9|41917.9|41937.9|41917.9|41932.9|41912.9|20
1722427690000|2024-07-31 12:08:10|41941.8|41921.8|41942.9|41922.9|41942.9|41922.9|41941.8|41921.8|3
1722427700000|2024-07-31 12:08:20|41952.9|41932.9|41955.4|41935.4|41955.4|41935.4|41952.9|41932.9|14
1722427720000|2024-07-31 12:08:40|41954.3|41934.3|41952.9|41932.9|41954.3|41934.3|41951.8|41931.8|7
1722427730000|2024-07-31 12:08:50|41950.4|41930.4|41944|41924|41950.4|41930.4|41944|41924|3
1722427740000|2024-07-31 12:09:00|41947.9|41927.9|41962.7|41942.7|41962.7|41942.7|41947.9|41927.9|7
1722427750000|2024-07-31 12:09:10|41965.2|41945.2|41967.9|41947.9|41969|41949|41965.2|41945.2|2
1722427760000|2024-07-31 12:09:20|41969|41949|41967.9|41947.9|41970.4|41950.4|41967.9|41947.9|3
1722427770000|2024-07-31 12:09:30|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|1
1722427780000|2024-07-31 12:09:40|41967.9|41947.9|41984|41964|41985.2|41965.2|41967.9|41947.9|41
1722427790000|2024-07-31 12:09:50|41985.2|41965.2|41969|41949|41985.2|41965.2|41969|41949|53
1722427800000|2024-07-31 12:10:00|41966.5|41946.5|41959|41939|41966.8|41946.8|41957.9|41937.9|36
1722427810000|2024-07-31 12:10:10|41957.9|41937.9|41955.4|41935.4|41957.9|41937.9|41955.4|41935.4|13
1722427820000|2024-07-31 12:10:20|41949.3|41929.3|41952.9|41932.9|41952.9|41932.9|41949.3|41929.3|11
1722427830000|2024-07-31 12:10:30|41950.4|41930.4|41952.9|41932.9|41954.3|41934.3|41946.5|41926.5|16
1722427840000|2024-07-31 12:10:40|41950.2|41930.2|41950.7|41930.7|41950.7|41930.7|41947.9|41927.9|14
1722427850000|2024-07-31 12:10:50|41947.9|41927.9|41931.8|41911.8|41947.9|41927.9|41931.8|41911.8|12
1722427860000|2024-07-31 12:11:00|41928.2|41908.2|41916.8|41896.8|41928.2|41908.2|41916.8|41896.8|13
1722427870000|2024-07-31 12:11:10|41911.8|41891.8|41906.8|41886.8|41911.8|41891.8|41906.8|41886.8|16
1722427880000|2024-07-31 12:11:20|41908.2|41888.2|41906.8|41886.8|41908.2|41888.2|41905.7|41885.7|4
1722427890000|2024-07-31 12:11:30|41905.7|41885.7|41916.8|41896.8|41916.8|41896.8|41905.7|41885.7|44
1722427900000|2024-07-31 12:11:40|41915.4|41895.4|41904.6|41884.6|41915.4|41895.4|41904.6|41884.6|16
1722427910000|2024-07-31 12:11:50|41901.8|41881.8|41900.4|41880.4|41905.7|41885.7|41900.4|41880.4|16
1722427920000|2024-07-31 12:12:00|41897.9|41877.9|41915.4|41895.4|41915.4|41895.4|41896.8|41876.8|19
1722427930000|2024-07-31 12:12:10|41912.9|41892.9|41901.8|41881.8|41912.9|41892.9|41901.8|41881.8|3
1722427940000|2024-07-31 12:12:20|41900.7|41880.7|41900.7|41880.7|41901.8|41881.8|41899.3|41879.3|7
1722427950000|2024-07-31 12:12:30|41899.3|41879.3|41903.2|41883.2|41905.7|41885.7|41899.3|41879.3|11
1722427960000|2024-07-31 12:12:40|41901.8|41881.8|41895.7|41875.7|41901.8|41881.8|41895.7|41875.7|40
1722427970000|2024-07-31 12:12:50|41897.9|41877.9|41904.3|41884.3|41906.8|41886.8|41897.9|41877.9|15
1722427980000|2024-07-31 12:13:00|||||||||5
1722427990000|2024-07-31 12:13:10|41902.9|41882.9|41907.9|41887.9|41907.9|41887.9|41902.9|41882.9|7
1722428000000|2024-07-31 12:13:20|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|4
1722428010000|2024-07-31 12:13:30|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|3
1722428020000|2024-07-31 12:13:40|41912.9|41892.9|41915.2|41895.2|41915.2|41895.2|41912.9|41892.9|23
1722428030000|2024-07-31 12:13:50|41916.3|41896.3|41915.2|41895.2|41916.3|41896.3|41915.2|41895.2|7
1722428040000|2024-07-31 12:14:00|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|4
1722428050000|2024-07-31 12:14:10|41906.6|41886.6|41899.1|41879.1|41906.6|41886.6|41899.1|41879.1|5
1722428060000|2024-07-31 12:14:20|||||||||17
1722428070000|2024-07-31 12:14:30|41900.2|41880.2|41915.4|41895.4|41915.4|41895.4|41900.2|41880.2|51
1722428080000|2024-07-31 12:14:40|41919.3|41899.3|41919.3|41899.3|41924.3|41904.3|41919.3|41899.3|6
1722428090000|2024-07-31 12:14:50|41918.2|41898.2|41919.3|41899.3|41919.3|41899.3|41918.2|41898.2|7
1722428100000|2024-07-31 12:15:00|41917.9|41897.9|41916.6|41896.6|41917.9|41897.9|41904.3|41884.3|20
1722428110000|2024-07-31 12:15:10|41919.3|41899.3|41926.8|41906.8|41926.8|41906.8|41919.3|41899.3|12
1722428120000|2024-07-31 12:15:20|41927.9|41907.9|41923.2|41903.2|41934.3|41914.3|41923.2|41903.2|17
1722428130000|2024-07-31 12:15:30|41921.8|41901.8|41942.9|41922.9|41942.9|41922.9|41919.3|41899.3|38
1722428140000|2024-07-31 12:15:40|41941.8|41921.8|41939.3|41919.3|41943.2|41923.2|41939.3|41919.3|12
1722428150000|2024-07-31 12:15:50|41940.7|41920.7|41937.9|41917.9|41940.7|41920.7|41935.7|41915.7|9
1722428160000|2024-07-31 12:16:00|41936.8|41916.8|41949.3|41929.3|41949.3|41929.3|41935.4|41915.4|16
1722428170000|2024-07-31 12:16:10|41947.9|41927.9|41946.8|41926.8|41947.9|41927.9|41946.8|41926.8|10
1722428180000|2024-07-31 12:16:20|41947.9|41927.9|41951.8|41931.8|41954.3|41934.3|41947.9|41927.9|4
1722428190000|2024-07-31 12:16:30|41950.4|41930.4|41938.2|41918.2|41950.4|41930.4|41938.2|41918.2|16
1722428200000|2024-07-31 12:16:40|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41935.7|41915.7|3
1722428210000|2024-07-31 12:16:50|41942.9|41922.9|41941.8|41921.8|41942.9|41922.9|41935.7|41915.7|8
1722428220000|2024-07-31 12:17:00|41943.2|41923.2|41945.4|41925.4|41945.4|41925.4|41941.8|41921.8|3
1722428230000|2024-07-31 12:17:10|41942.9|41922.9|41937.9|41917.9|41946.8|41926.8|41937.9|41917.9|7
1722428240000|2024-07-31 12:17:20|41936.6|41916.6|41926.8|41906.8|41936.6|41916.6|41926.8|41906.8|15
1722428250000|2024-07-31 12:17:30|41922.9|41902.9|41923|41903|41923|41903|41919.1|41899.1|6
1722428260000|2024-07-31 12:17:40|41924.3|41904.3|41930.5|41910.5|41930.5|41910.5|41924.3|41904.3|3
1722428270000|2024-07-31 12:17:50|41931.6|41911.6|41936.8|41916.8|41936.8|41916.8|41930.5|41910.5|8
1722428280000|2024-07-31 12:18:00|41933|41913|41926.8|41906.8|41933|41913|41925.7|41905.7|4
1722428290000|2024-07-31 12:18:10|41928|41908|41943|41923|41943|41923|41928|41908|6
1722428300000|2024-07-31 12:18:20|41944.3|41924.3|41943|41923|41944.3|41924.3|41941.8|41921.8|3
1722428310000|2024-07-31 12:18:30|41941.8|41921.8|41946.8|41926.8|41946.8|41926.8|41941.8|41921.8|9
1722428320000|2024-07-31 12:18:40|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|2
1722428330000|2024-07-31 12:18:50|41943.2|41923.2|41934.1|41914.1|41943.2|41923.2|41934.1|41914.1|8
1722428340000|2024-07-31 12:19:00|41936.8|41916.8|41940.2|41920.2|41940.5|41920.5|41936.8|41916.8|4
1722428350000|2024-07-31 12:19:10|41943|41923|41951.8|41931.8|41951.8|41931.8|41943|41923|3
1722428360000|2024-07-31 12:19:20|41953|41933|41948|41928|41953|41933|41948|41928|3
1722428370000|2024-07-31 12:19:30|41946.8|41926.8|41948|41928|41951.8|41931.8|41946.8|41926.8|6
1722428380000|2024-07-31 12:19:40|41946.8|41926.8|41956.8|41936.8|41958.2|41938.2|41946.8|41926.8|6
1722428390000|2024-07-31 12:19:50|41955.7|41935.7|41958|41938|41958|41938|41955.7|41935.7|10
1722428400000|2024-07-31 12:20:00|41956.8|41936.8|41944.3|41924.3|41956.8|41936.8|41944.3|41924.3|6
1722428410000|2024-07-31 12:20:10|41943|41923|41949.3|41929.3|41949.3|41929.3|41943|41923|9
1722428420000|2024-07-31 12:20:20|41948|41928|41944.1|41924.1|41949.3|41929.3|41944.1|41924.1|3
1722428430000|2024-07-31 12:20:30|41943|41923|41939.1|41919.1|41943|41923|41935.5|41915.5|11
1722428440000|2024-07-31 12:20:40|41938|41918|41938|41918|41938|41918|41938|41918|1
1722428450000|2024-07-31 12:20:50|41941.8|41921.8|41934.3|41914.3|41941.8|41921.8|41933.2|41913.2|11
1722428460000|2024-07-31 12:21:00|41936.8|41916.8|41946.8|41926.8|41953.2|41933.2|41936.8|41916.8|9
1722428470000|2024-07-31 12:21:10|41945.5|41925.5|41936.8|41916.8|41946.8|41926.8|41936.8|41916.8|4
1722428480000|2024-07-31 12:21:20|41935.7|41915.7|41936.8|41916.8|41938|41918|41933|41913|5
1722428490000|2024-07-31 12:21:30|41929.3|41909.3|41930.7|41910.7|41930.7|41910.7|41924.1|41904.1|25
1722428500000|2024-07-31 12:21:40|41931.8|41911.8|41943|41923|41943|41923|41931.8|41911.8|11
1722428510000|2024-07-31 12:21:50|41944.3|41924.3|41949.4|41929.4|41949.4|41929.4|41944.3|41924.3|5
1722428520000|2024-07-31 12:22:00|41950.7|41930.7|41943.2|41923.2|41951.9|41931.9|41940.5|41920.5|7
1722428530000|2024-07-31 12:22:10|41944.6|41924.6|41951.9|41931.9|41951.9|41931.9|41943|41923|41
1722428540000|2024-07-31 12:22:20|41954.4|41934.4|41958|41938|41958|41938|41954.4|41934.4|7
1722428550000|2024-07-31 12:22:30|41959.1|41939.1|41953|41933|41960.5|41940.5|41953|41933|14
1722428560000|2024-07-31 12:22:40|41955.7|41935.7|41953|41933|41955.7|41935.7|41949.1|41929.1|7
1722428570000|2024-07-31 12:22:50|41954.4|41934.4|41963|41943|41963|41943|41954.4|41934.4|11
1722428580000|2024-07-31 12:23:00|41964.1|41944.1|41968|41948|41974.1|41954.1|41964.1|41944.1|13
1722428590000|2024-07-31 12:23:10|41965.7|41945.7|41956.9|41936.9|41965.7|41945.7|41956.9|41936.9|4
1722428600000|2024-07-31 12:23:20|41958|41938|41960.7|41940.7|41960.7|41940.7|41958|41938|3
1722428610000|2024-07-31 12:23:30|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|3
1722428620000|2024-07-31 12:23:40|41955.2|41935.2|41950.2|41930.2|41955.2|41935.2|41950.2|41930.2|8
1722428630000|2024-07-31 12:23:50|41949.1|41929.1|41938|41918|41949.1|41929.1|41938|41918|19
1722428640000|2024-07-31 12:24:00|41939.1|41919.1|41939.1|41919.1|41942.7|41922.7|41939.1|41919.1|5
1722428650000|2024-07-31 12:24:10|41943|41923|41943|41923|41946.9|41926.9|41943|41923|11
1722428660000|2024-07-31 12:24:20|41944.1|41924.1|41939.4|41919.4|41944.1|41924.1|41939.4|41919.4|1
1722428670000|2024-07-31 12:24:30|41940.5|41920.5|41943|41923|41943|41923|41938|41918|11
1722428680000|2024-07-31 12:24:40|41944.4|41924.4|41945.5|41925.5|41948|41928|41941.9|41921.9|17
1722428690000|2024-07-31 12:24:50|41944.4|41924.4|41959.1|41939.1|41959.1|41939.1|41941.6|41921.6|19
1722428700000|2024-07-31 12:25:00|41960.2|41940.2|41980.2|41960.2|41980.2|41960.2|41959.1|41939.1|11
1722428710000|2024-07-31 12:25:10|41982.5|41962.5|41982.7|41962.7|41985.2|41965.2|41982.5|41962.5|7
1722428720000|2024-07-31 12:25:20|41984.1|41964.1|41974.1|41954.1|41984.1|41964.1|41974.1|41954.1|21
1722428730000|2024-07-31 12:25:30|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|6
1722428740000|2024-07-31 12:25:40|41971.3|41951.3|41972.7|41952.7|41974.1|41954.1|41969.1|41949.1|7
1722428750000|2024-07-31 12:25:50|41974.1|41954.1|41980.2|41960.2|41980.2|41960.2|41974.1|41954.1|6
1722428760000|2024-07-31 12:26:00|41979.1|41959.1|41980.2|41960.2|41980.2|41960.2|41979.1|41959.1|5
1722428770000|2024-07-31 12:26:10|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|5
1722428780000|2024-07-31 12:26:20|41980.5|41960.5|41979.1|41959.1|41980.5|41960.5|41979.1|41959.1|3
1722428790000|2024-07-31 12:26:30|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|4
1722428800000|2024-07-31 12:26:40|41979.1|41959.1|41971.6|41951.6|41979.1|41959.1|41971.6|41951.6|10
1722428810000|2024-07-31 12:26:50|41970.2|41950.2|41979.1|41959.1|41980.5|41960.5|41970.2|41950.2|10
1722428820000|2024-07-31 12:27:00|41977.7|41957.7|41970.2|41950.2|41977.7|41957.7|41970.2|41950.2|16
1722428830000|2024-07-31 12:27:10|41968.9|41948.9|41970.2|41950.2|41970.2|41950.2|41966.4|41946.4|2
1722428840000|2024-07-31 12:27:20|41972.7|41952.7|41974.1|41954.1|41974.1|41954.1|41972.7|41952.7|1
1722428850000|2024-07-31 12:27:30|41972.7|41952.7|41975.2|41955.2|41975.2|41955.2|41966.6|41946.6|15
1722428860000|2024-07-31 12:27:40|41979.1|41959.1|41979.1|41959.1|41980.5|41960.5|41979.1|41959.1|4
1722428870000|2024-07-31 12:27:50|41977.7|41957.7|41972.7|41952.7|41979.1|41959.1|41972.7|41952.7|14
1722428880000|2024-07-31 12:28:00|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|13
1722428890000|2024-07-31 12:28:10|||||||||6
1722428910000|2024-07-31 12:28:30|41975.2|41955.2|41987.5|41967.5|41988.9|41968.9|41975.2|41955.2|26
1722428920000|2024-07-31 12:28:40|41988.6|41968.6|41989.7|41969.7|41989.7|41969.7|41988.6|41968.6|4
1722428930000|2024-07-31 12:28:50|41986.1|41966.1|41990.8|41970.8|41990.8|41970.8|41986.1|41966.1|12
1722428940000|2024-07-31 12:29:00|41992|41972|41989.5|41969.5|41992|41972|41989.5|41969.5|9
1722428950000|2024-07-31 12:29:10|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|1
1722428960000|2024-07-31 12:29:20|41983.3|41963.3|41982.2|41962.2|41983.3|41963.3|41982.2|41962.2|2
1722428970000|2024-07-31 12:29:30|41977.2|41957.2|41967.2|41947.2|41977.2|41957.2|41966.1|41946.1|17
1722428980000|2024-07-31 12:29:40|41966.1|41946.1|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|3
1722428990000|2024-07-31 12:29:50|41966.1|41946.1|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|6
1722429000000|2024-07-31 12:30:00|41961.1|41941.1|41981.1|41961.1|41998.3|41978.3|41958.3|41938.3|64
1722429010000|2024-07-31 12:30:10|41982.2|41962.2|41977.2|41957.2|41986.7|41966.7|41973.4|41953.4|18
1722429020000|2024-07-31 12:30:20|41975.9|41955.9|41962.2|41942.2|41983.4|41963.4|41962.2|41942.2|43
1722429030000|2024-07-31 12:30:30|41958.6|41938.6|41956.1|41936.1|41961.1|41941.1|41956.1|41936.1|13
1722429040000|2024-07-31 12:30:40|41955|41935|41933.6|41913.6|41956.1|41936.1|41928.6|41908.6|53
1722429050000|2024-07-31 12:30:50|41934.7|41914.7|41939.7|41919.7|41939.7|41919.7|41933.6|41913.6|17
1722429060000|2024-07-31 12:31:00|41941.1|41921.1|41961.1|41941.1|41961.1|41941.1|41941.1|41921.1|14
1722429070000|2024-07-31 12:31:10|41963.6|41943.6|41961.1|41941.1|41963.6|41943.6|41961.1|41941.1|7
1722429080000|2024-07-31 12:31:20|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|1
1722429090000|2024-07-31 12:31:30|41957.5|41937.5|41958.6|41938.6|41958.6|41938.6|41957.5|41937.5|9
1722429100000|2024-07-31 12:31:40|41955|41935|41950|41930|41955|41935|41950|41930|11
1722429110000|2024-07-31 12:31:50|||||||||3
1722429120000|2024-07-31 12:32:00|41952.5|41932.5|41964.7|41944.7|41965|41945|41952.5|41932.5|14
1722429130000|2024-07-31 12:32:10|41963.6|41943.6|41963.6|41943.6|41964.7|41944.7|41960.9|41940.9|10
1722429140000|2024-07-31 12:32:20|41962.5|41942.5|41963.6|41943.6|41967.5|41947.5|41962.5|41942.5|3
1722429150000|2024-07-31 12:32:30|41962.5|41942.5|41937.5|41917.5|41962.5|41942.5|41937.5|41917.5|28
1722429160000|2024-07-31 12:32:40|41940|41920|41933.9|41913.9|41940|41920|41933.9|41913.9|18
1722429170000|2024-07-31 12:32:50|41936.1|41916.1|41947.5|41927.5|41947.5|41927.5|41936.1|41916.1|1
1722429180000|2024-07-31 12:33:00|41946.1|41926.1|41946.1|41926.1|41947.5|41927.5|41945|41925|3
1722429190000|2024-07-31 12:33:10|41947.5|41927.5|41948.6|41928.6|41951.4|41931.4|41946.1|41926.1|2
1722429200000|2024-07-31 12:33:20|41950|41930|41942.5|41922.5|41950|41930|41942.5|41922.5|8
1722429210000|2024-07-31 12:33:30|41943.9|41923.9|41946.1|41926.1|41946.1|41926.1|41942.5|41922.5|8
1722429220000|2024-07-31 12:33:40|41947.5|41927.5|41957.5|41937.5|41957.5|41937.5|41946.1|41926.1|5
1722429230000|2024-07-31 12:33:50|41956.4|41936.4|41956.1|41936.1|41956.4|41936.4|41949.7|41929.7|9
1722429240000|2024-07-31 12:34:00|41957.5|41937.5|41967.5|41947.5|41967.5|41947.5|41957.5|41937.5|9
1722429250000|2024-07-31 12:34:10|41968.6|41948.6|41972.5|41952.5|41972.5|41952.5|41968.6|41948.6|68
1722429260000|2024-07-31 12:34:20|41971.1|41951.1|41976.4|41956.4|41976.4|41956.4|41970|41950|29
1722429270000|2024-07-31 12:34:30|41975|41955|41970|41950|41977.8|41957.8|41970|41950|9
1722429280000|2024-07-31 12:34:40|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|4
1722429290000|2024-07-31 12:34:50|41965|41945|41974.8|41954.8|41974.8|41954.8|41965|41945|16
1722429300000|2024-07-31 12:35:00|41977.5|41957.5|41977.5|41957.5|41982.5|41962.5|41977.5|41957.5|13
1722429310000|2024-07-31 12:35:10|41976.4|41956.4|41973.6|41953.6|41977.5|41957.5|41973.6|41953.6|3
1722429320000|2024-07-31 12:35:20|41975|41955|41978.6|41958.6|41978.6|41958.6|41973.6|41953.6|4
1722429330000|2024-07-31 12:35:30|41973.6|41953.6|41956.1|41936.1|41973.6|41953.6|41956.1|41936.1|34
1722429340000|2024-07-31 12:35:40|41953.9|41933.9|41942.5|41922.5|41953.9|41933.9|41942.5|41922.5|14
1722429350000|2024-07-31 12:35:50|41941.4|41921.4|41933.6|41913.6|41941.4|41921.4|41931.1|41911.1|12
1722429360000|2024-07-31 12:36:00|41935|41915|41940|41920|41943.6|41923.6|41935|41915|11
1722429370000|2024-07-31 12:36:10|41938.6|41918.6|41935|41915|41943.6|41923.6|41935|41915|3
1722429380000|2024-07-31 12:36:20|41933.6|41913.6|41935|41915|41936.1|41916.1|41933.6|41913.6|4
1722429390000|2024-07-31 12:36:30|41933.6|41913.6|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|9
1722429400000|2024-07-31 12:36:40|41927.5|41907.5|41913.6|41893.6|41927.5|41907.5|41912.5|41892.5|32
1722429410000|2024-07-31 12:36:50|41914.8|41894.8|41914.8|41894.8|41918.6|41898.6|41914.8|41894.8|5
1722429420000|2024-07-31 12:37:00|41918.6|41898.6|41907.3|41887.3|41918.6|41898.6|41907.3|41887.3|10
1722429430000|2024-07-31 12:37:10|41904.8|41884.8|41906.1|41886.1|41908.4|41888.4|41903.6|41883.6|5
1722429440000|2024-07-31 12:37:20|41905.9|41885.9|41906.1|41886.1|41908.6|41888.6|41903.6|41883.6|8
1722429450000|2024-07-31 12:37:30|41908.4|41888.4|41917.5|41897.5|41923.6|41903.6|41908.4|41888.4|26
1722429460000|2024-07-31 12:37:40|41914.8|41894.8|41917.5|41897.5|41917.5|41897.5|41912|41892|5
1722429470000|2024-07-31 12:37:50|41918.9|41898.9|41923.6|41903.6|41923.6|41903.6|41917.5|41897.5|7
1722429480000|2024-07-31 12:38:00|41921.1|41901.1|41912.3|41892.3|41922.5|41902.5|41909.8|41889.8|6
1722429490000|2024-07-31 12:38:10|41913.6|41893.6|41918.6|41898.6|41918.6|41898.6|41911.1|41891.1|12
1722429500000|2024-07-31 12:38:20|41922.5|41902.5|41923.6|41903.6|41923.6|41903.6|41918.6|41898.6|2
1722429510000|2024-07-31 12:38:30|41922.3|41902.3|41918.6|41898.6|41923.6|41903.6|41918.6|41898.6|13
1722429520000|2024-07-31 12:38:40|41916.4|41896.4|41913.6|41893.6|41916.4|41896.4|41909.8|41889.8|2
1722429530000|2024-07-31 12:38:50|41917.5|41897.5|41923.6|41903.6|41923.6|41903.6|41917.5|41897.5|8
1722429540000|2024-07-31 12:39:00|41924.8|41904.8|41928.7|41908.7|41928.7|41908.7|41924.8|41904.8|2
1722429550000|2024-07-31 12:39:10|41930|41910|41930|41910|41930|41910|41930|41910|2
1722429560000|2024-07-31 12:39:20|41928.7|41908.7|41918.7|41898.7|41928.7|41908.7|41918.7|41898.7|9
1722429570000|2024-07-31 12:39:30|41916.4|41896.4|41908.7|41888.7|41916.4|41896.4|41904.8|41884.8|15
1722429580000|2024-07-31 12:39:40|41911.2|41891.2|41913.7|41893.7|41913.7|41893.7|41911.2|41891.2|6
1722429590000|2024-07-31 12:39:50|41917.5|41897.5|41914.8|41894.8|41918.7|41898.7|41913.7|41893.7|11
1722429600000|2024-07-31 12:40:00|41916.2|41896.2|41918.7|41898.7|41918.7|41898.7|41914.8|41894.8|4
1722429610000|2024-07-31 12:40:10|41919.8|41899.8|41918.7|41898.7|41919.8|41899.8|41918.7|41898.7|2
1722429620000|2024-07-31 12:40:20|41919.8|41899.8|41922.5|41902.5|41922.5|41902.5|41918.7|41898.7|8
1722429630000|2024-07-31 12:40:30|41923.9|41903.9|41922.5|41902.5|41923.9|41903.9|41922.5|41902.5|1
1722429640000|2024-07-31 12:40:40|41925|41905|41941.2|41921.2|41941.2|41921.2|41925|41905|5
1722429650000|2024-07-31 12:40:50|41942.3|41922.3|41948.7|41928.7|41948.7|41928.7|41941.2|41921.2|20
1722429660000|2024-07-31 12:41:00|41946.2|41926.2|41936.2|41916.2|41946.2|41926.2|41935|41915|12
1722429670000|2024-07-31 12:41:10|41937.5|41917.5|41933.7|41913.7|41938.7|41918.7|41933.7|41913.7|2
1722429680000|2024-07-31 12:41:20|41929.8|41909.8|41936.2|41916.2|41936.2|41916.2|41929.8|41909.8|3
1722429690000|2024-07-31 12:41:30|41937.5|41917.5|41949.8|41929.8|41950|41930|41937.5|41917.5|19
1722429700000|2024-07-31 12:41:40|41950|41930|41948.7|41928.7|41950|41930|41946.2|41926.2|19
1722429710000|2024-07-31 12:41:50|41943.7|41923.7|41943.7|41923.7|41948.7|41928.7|41943.7|41923.7|14
1722429720000|2024-07-31 12:42:00|41942.5|41922.5|41948.7|41928.7|41948.7|41928.7|41940|41920|13
1722429730000|2024-07-31 12:42:10|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|1
1722429740000|2024-07-31 12:42:20|41948.7|41928.7|41958.7|41938.7|41958.7|41938.7|41948.7|41928.7|11
1722429750000|2024-07-31 12:42:30|41962.5|41942.5|41962.5|41942.5|41963.9|41943.9|41962.5|41942.5|2
1722429760000|2024-07-31 12:42:40|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|1
1722429770000|2024-07-31 12:42:50|41964.8|41944.8|41978.4|41958.4|41978.4|41958.4|41963.7|41943.7|13
1722429780000|2024-07-31 12:43:00|41979.8|41959.8|41981.2|41961.2|41982.5|41962.5|41977.5|41957.5|13
1722429790000|2024-07-31 12:43:10|41980|41960|41987.5|41967.5|41987.5|41967.5|41978.7|41958.7|26
1722429800000|2024-07-31 12:43:20|41988.7|41968.7|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|2
1722429810000|2024-07-31 12:43:30|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|4
1722429820000|2024-07-31 12:43:40|41988.4|41968.4|41989.8|41969.8|41989.8|41969.8|41988.4|41968.4|11
1722429830000|2024-07-31 12:43:50|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|5
1722429840000|2024-07-31 12:44:00|41989.8|41969.8|41987.3|41967.3|41991.2|41971.2|41987.3|41967.3|8
1722429850000|2024-07-31 12:44:10|41988.7|41968.7|41987.3|41967.3|41989.8|41969.8|41987.3|41967.3|17
1722429860000|2024-07-31 12:44:20|41985.9|41965.9|41985.9|41965.9|41988.4|41968.4|41985.9|41965.9|5
1722429870000|2024-07-31 12:44:30|41984.5|41964.5|41975.9|41955.9|41984.5|41964.5|41975.9|41955.9|7
1722429880000|2024-07-31 12:44:40|41974.5|41954.5|41970.9|41950.9|41975.9|41955.9|41965.7|41945.7|6
1722429890000|2024-07-31 12:44:50|41973.4|41953.4|41979.5|41959.5|41979.5|41959.5|41973.4|41953.4|18
1722429900000|2024-07-31 12:45:00|41980.9|41960.9|41983.4|41963.4|41987|41967|41980.9|41960.9|6
1722429910000|2024-07-31 12:45:10|41982|41962|41967|41947|41982|41962|41967|41947|5
1722429920000|2024-07-31 12:45:20|41969.5|41949.5|41967|41947|41969.5|41949.5|41964.5|41944.5|7
1722429930000|2024-07-31 12:45:30|41964.5|41944.5|41967|41947|41967|41947|41964.5|41944.5|5
1722429940000|2024-07-31 12:45:40|41965.9|41945.9|41962|41942|41965.9|41945.9|41962|41942|4
1722429950000|2024-07-31 12:45:50|41964.5|41944.5|41962|41942|41964.5|41944.5|41962|41942|5
1722429960000|2024-07-31 12:46:00|41964.5|41944.5|41965.9|41945.9|41967.3|41947.3|41964.5|41944.5|5
1722429970000|2024-07-31 12:46:10|41967|41947|41967|41947|41969.8|41949.8|41967|41947|6
1722429980000|2024-07-31 12:46:20|41968.4|41948.4|41964.8|41944.8|41970.9|41950.9|41964.8|41944.8|16
1722429990000|2024-07-31 12:46:30|41962|41942|41960.9|41940.9|41962|41942|41960.9|41940.9|10
1722430000000|2024-07-31 12:46:40|41959.8|41939.8|41959.8|41939.8|41960.9|41940.9|41958.2|41938.2|3
1722430010000|2024-07-31 12:46:50|41960.9|41940.9|41968.4|41948.4|41968.4|41948.4|41960.9|41940.9|5
1722430020000|2024-07-31 12:47:00|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41965.9|41945.9|4
1722430030000|2024-07-31 12:47:10|41968.7|41948.7|41970.9|41950.9|41972|41952|41967.3|41947.3|3
1722430040000|2024-07-31 12:47:20|41969.8|41949.8|41975.9|41955.9|41975.9|41955.9|41969.8|41949.8|0
1722430050000|2024-07-31 12:47:30|41978.4|41958.4|41975.9|41955.9|41984.8|41964.8|41975.9|41955.9|10
1722430060000|2024-07-31 12:47:40|41972|41952|41972|41952|41972|41952|41968.2|41948.2|1
1722430070000|2024-07-31 12:47:50|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|41970.9|41950.9|1
1722430080000|2024-07-31 12:48:00|41969.8|41949.8|41965.7|41945.7|41969.8|41949.8|41965.7|41945.7|3
1722430090000|2024-07-31 12:48:10|41964.3|41944.3|41963.2|41943.2|41965.9|41945.9|41963.2|41943.2|0
1722430100000|2024-07-31 12:48:20|41962.1|41942.1|41959.6|41939.6|41962.1|41942.1|41959.6|41939.6|6
1722430110000|2024-07-31 12:48:30|41958.4|41938.4|41955.7|41935.7|41958.4|41938.4|41955.7|41935.7|3
1722430120000|2024-07-31 12:48:40|41957.1|41937.1|41954.6|41934.6|41957.1|41937.1|41954.6|41934.6|5
1722430130000|2024-07-31 12:48:50|41944.6|41924.6|41934.6|41914.6|41944.6|41924.6|41934.6|41914.6|50
1722430140000|2024-07-31 12:49:00|41934.8|41914.8|41929.6|41909.6|41934.8|41914.8|41929.6|41909.6|3
1722430150000|2024-07-31 12:49:10|41928.4|41908.4|41927.1|41907.1|41929.8|41909.8|41927.1|41907.1|12
1722430160000|2024-07-31 12:49:20|41925.9|41905.9|41927.1|41907.1|41929.8|41909.8|41924.8|41904.8|6
1722430170000|2024-07-31 12:49:30|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|16
1722430180000|2024-07-31 12:49:40|41924.6|41904.6|41913.4|41893.4|41924.6|41904.6|41913.4|41893.4|4
1722430190000|2024-07-31 12:49:50|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41912.1|41892.1|9
1722430200000|2024-07-31 12:50:00|41915.7|41895.7|41914.8|41894.8|41918.2|41898.2|41912.1|41892.1|7
1722430210000|2024-07-31 12:50:10|41915.9|41895.9|41922.1|41902.1|41922.1|41902.1|41915.9|41895.9|11
1722430220000|2024-07-31 12:50:20|41920.9|41900.9|41907.3|41887.3|41922.1|41902.1|41907.3|41887.3|28
1722430230000|2024-07-31 12:50:30|41903.4|41883.4|41902.6|41882.6|41903.4|41883.4|41898.7|41878.7|12
1722430240000|2024-07-31 12:50:40|41901.2|41881.2|41896.2|41876.2|41901.2|41881.2|41895.1|41875.1|7
1722430250000|2024-07-31 12:50:50|41895.1|41875.1|41902.6|41882.6|41902.6|41882.6|41895.1|41875.1|11
1722430260000|2024-07-31 12:51:00|41903.7|41883.7|41907.6|41887.6|41910.1|41890.1|41902.6|41882.6|7
1722430270000|2024-07-31 12:51:10|41905.1|41885.1|41899.8|41879.8|41905.1|41885.1|41898.7|41878.7|13
1722430280000|2024-07-31 12:51:20|41902.3|41882.3|41906.5|41886.5|41906.5|41886.5|41902.3|41882.3|1
1722430290000|2024-07-31 12:51:30|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|0
1722430300000|2024-07-31 12:51:40|41906.5|41886.5|41890.1|41870.1|41906.5|41886.5|41890.1|41870.1|15
1722430310000|2024-07-31 12:51:50|||||||||4
1722430320000|2024-07-31 12:52:00|41889|41869|41889|41869|41890.1|41870.1|41889|41869|2
1722430330000|2024-07-31 12:52:10|41886.5|41866.5|41889|41869|41890.1|41870.1|41886.5|41866.5|3
1722430340000|2024-07-31 12:52:20|41887.6|41867.6|41880.1|41860.1|41890.1|41870.1|41880.1|41860.1|14
1722430350000|2024-07-31 12:52:30|41878.7|41858.7|41873.7|41853.7|41878.7|41858.7|41873.7|41853.7|11
1722430360000|2024-07-31 12:52:40|||||||||16
1722430370000|2024-07-31 12:52:50|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|12
1722430380000|2024-07-31 12:53:00|41877.3|41857.3|41887.6|41867.6|41887.6|41867.6|41877.3|41857.3|7
1722430390000|2024-07-31 12:53:10|41885.1|41865.1|41883.7|41863.7|41885.1|41865.1|41883.7|41863.7|5
1722430400000|2024-07-31 12:53:20|41882.6|41862.6|41868.7|41848.7|41882.6|41862.6|41867.6|41847.6|8
1722430410000|2024-07-31 12:53:30|41867.6|41847.6|41866.2|41846.2|41868.7|41848.7|41866.2|41846.2|4
1722430420000|2024-07-31 12:53:40|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|7
1722430430000|2024-07-31 12:53:50|41866|41846|41871.2|41851.2|41872.3|41852.3|41866|41846|23
1722430440000|2024-07-31 12:54:00|41869.8|41849.8|41859.8|41839.8|41869.8|41849.8|41859.8|41839.8|6
1722430450000|2024-07-31 12:54:10|41863.7|41843.7|41867.3|41847.3|41867.3|41847.3|41863.7|41843.7|5
1722430470000|2024-07-31 12:54:30|41868.7|41848.7|41868.7|41848.7|41869.8|41849.8|41868.7|41848.7|9
1722430480000|2024-07-31 12:54:40|41867.6|41847.6|41869.8|41849.8|41872.3|41852.3|41866.2|41846.2|23
1722430490000|2024-07-31 12:54:50|41868.7|41848.7|41875.1|41855.1|41875.1|41855.1|41868.7|41848.7|13
1722430500000|2024-07-31 12:55:00|41876.2|41856.2|41877.6|41857.6|41878.7|41858.7|41873.7|41853.7|8
1722430510000|2024-07-31 12:55:10|41878.7|41858.7|41877.6|41857.6|41878.7|41858.7|41877.6|41857.6|0
1722430520000|2024-07-31 12:55:20|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|1
1722430530000|2024-07-31 12:55:30|41876.2|41856.2|41880.1|41860.1|41880.1|41860.1|41876.2|41856.2|12
1722430540000|2024-07-31 12:55:40|41878.7|41858.7|41880.1|41860.1|41880.1|41860.1|41878.7|41858.7|0
1722430550000|2024-07-31 12:55:50|41878.7|41858.7|41882.6|41862.6|41882.6|41862.6|41878.7|41858.7|2
1722430560000|2024-07-31 12:56:00|41883.7|41863.7|41892.6|41872.6|41897.6|41877.6|41883.7|41863.7|4
1722430570000|2024-07-31 12:56:10|41891.2|41871.2|41888.7|41868.7|41892.6|41872.6|41888.7|41868.7|3
1722430580000|2024-07-31 12:56:20|41890.1|41870.1|41888.7|41868.7|41890.1|41870.1|41888.7|41868.7|0
1722430590000|2024-07-31 12:56:30|41885.1|41865.1|41882.6|41862.6|41885.1|41865.1|41881.5|41861.5|6
1722430600000|2024-07-31 12:56:40|41881.5|41861.5|41867.6|41847.6|41881.5|41861.5|41867.6|41847.6|16
1722430610000|2024-07-31 12:56:50|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|3
1722430620000|2024-07-31 12:57:00|41867.6|41847.6|41875.1|41855.1|41875.1|41855.1|41867.6|41847.6|3
1722430630000|2024-07-31 12:57:10|41873.7|41853.7|41874.9|41854.9|41877.6|41857.6|41873.7|41853.7|24
1722430640000|2024-07-31 12:57:20|41876|41856|41873.7|41853.7|41876|41856|41873.7|41853.7|4
1722430650000|2024-07-31 12:57:30|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|7
1722430660000|2024-07-31 12:57:40|41874.9|41854.9|41877.1|41857.1|41877.1|41857.1|41874.9|41854.9|6
1722430670000|2024-07-31 12:57:50|41878.5|41858.5|41883.7|41863.7|41883.7|41863.7|41878.5|41858.5|1
1722430680000|2024-07-31 12:58:00|41884.9|41864.9|41894.9|41874.9|41894.9|41874.9|41884.9|41864.9|11
1722430690000|2024-07-31 12:58:10|41898.7|41878.7|41896|41876|41899.9|41879.9|41896|41876|6
1722430700000|2024-07-31 12:58:20|41893.2|41873.2|41891|41871|41893.2|41873.2|41889.9|41869.9|4
1722430710000|2024-07-31 12:58:30|41892.4|41872.4|41896|41876|41896|41876|41891|41871|4
1722430720000|2024-07-31 12:58:40|41899.9|41879.9|41906|41886|41906|41886|41899.9|41879.9|4
1722430730000|2024-07-31 12:58:50|41907.4|41887.4|41909.9|41889.9|41911|41891|41906|41886|6
1722430740000|2024-07-31 12:59:00|41907.1|41887.1|41921|41901|41921|41901|41892.1|41872.1|37
1722430750000|2024-07-31 12:59:10|41922.1|41902.1|41924.9|41904.9|41926|41906|41922.1|41902.1|4
1722430760000|2024-07-31 12:59:20|41922.1|41902.1|41924.9|41904.9|41924.9|41904.9|41922.1|41902.1|9
1722430770000|2024-07-31 12:59:30|41926.2|41906.2|41932.4|41912.4|41933.5|41913.5|41926.2|41906.2|17
1722430780000|2024-07-31 12:59:40|41929.9|41909.9|41923.5|41903.5|41931|41911|41923.5|41903.5|6
1722430790000|2024-07-31 12:59:50|41924.9|41904.9|41919.9|41899.9|41924.9|41904.9|41914.9|41894.9|12
1722430800000|2024-07-31 13:00:00|41921|41901|41927.6|41907.6|41965.1|41945.1|41921|41901|157
1722430810000|2024-07-31 13:00:10|41925.1|41905.1|41940.1|41920.1|41953.7|41933.7|41925.1|41905.1|52
1722430820000|2024-07-31 13:00:20|41938.7|41918.7|41946.2|41926.2|41946.2|41926.2|41937.6|41917.6|28
1722430830000|2024-07-31 13:00:30|41943.7|41923.7|41950.1|41930.1|41952.6|41932.6|41941.2|41921.2|17
1722430840000|2024-07-31 13:00:40|41947.6|41927.6|41943.7|41923.7|41952.6|41932.6|41943.7|41923.7|21
1722430850000|2024-07-31 13:00:50|41942.6|41922.6|41942.6|41922.6|41943.7|41923.7|41937.6|41917.6|24
1722430860000|2024-07-31 13:01:00|41941.5|41921.5|41936.5|41916.5|41943.7|41923.7|41936.5|41916.5|15
1722430870000|2024-07-31 13:01:10|41933.7|41913.7|41928.8|41908.8|41933.7|41913.7|41922.4|41902.4|32
1722430880000|2024-07-31 13:01:20|41927.6|41907.6|41928.8|41908.8|41931.3|41911.3|41923.8|41903.8|14
1722430890000|2024-07-31 13:01:30|41929.9|41909.9|41916.3|41896.3|41932.6|41912.6|41912.6|41892.6|29
1722430900000|2024-07-31 13:01:40|41915.1|41895.1|41904.9|41884.9|41915.1|41895.1|41904.9|41884.9|8
1722430910000|2024-07-31 13:01:50|41903.8|41883.8|41916.3|41896.3|41916.3|41896.3|41903.8|41883.8|9
1722430920000|2024-07-31 13:02:00|41917.6|41897.6|41930.1|41910.1|41930.1|41910.1|41917.6|41897.6|24
1722430930000|2024-07-31 13:02:10|41929|41909|41919|41899|41929|41909|41918.8|41898.8|16
1722430940000|2024-07-31 13:02:20|41917.6|41897.6|41917.6|41897.6|41919|41899|41913.8|41893.8|14
1722430950000|2024-07-31 13:02:30|41916.3|41896.3|41921.3|41901.3|41921.3|41901.3|41913.8|41893.8|11
1722430960000|2024-07-31 13:02:40|41920.1|41900.1|41910.1|41890.1|41922.6|41902.6|41910.1|41890.1|17
1722430970000|2024-07-31 13:02:50|41907.6|41887.6|41923.8|41903.8|41928.8|41908.8|41907.6|41887.6|13
1722430980000|2024-07-31 13:03:00|41922.4|41902.4|41926.3|41906.3|41927.4|41907.4|41921|41901|15
1722430990000|2024-07-31 13:03:10|41923.8|41903.8|41926.3|41906.3|41928.8|41908.8|41923.8|41903.8|6
1722431000000|2024-07-31 13:03:20|41925.1|41905.1|41927.6|41907.6|41929|41909|41919.9|41899.9|6
1722431010000|2024-07-31 13:03:30|41931.3|41911.3|41928.8|41908.8|41935.1|41915.1|41928.8|41908.8|14
1722431020000|2024-07-31 13:03:40|41929.9|41909.9|41928.8|41908.8|41932.4|41912.4|41926|41906|9
1722431030000|2024-07-31 13:03:50|41930.1|41910.1|41928.8|41908.8|41930.1|41910.1|41928.8|41908.8|9
1722431040000|2024-07-31 13:04:00|41927.4|41907.4|41902.4|41882.4|41927.4|41907.4|41902.4|41882.4|34
1722431050000|2024-07-31 13:04:10|41901|41881|41899.9|41879.9|41901.3|41881.3|41898.5|41878.5|4
1722431060000|2024-07-31 13:04:20|41898.8|41878.8|41913.8|41893.8|41913.8|41893.8|41892.4|41872.4|46
1722431070000|2024-07-31 13:04:30|41914.9|41894.9|41909.9|41889.9|41919.9|41899.9|41909.9|41889.9|18
1722431080000|2024-07-31 13:04:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41899.9|41879.9|7
1722431090000|2024-07-31 13:04:50|41903.8|41883.8|41899.9|41879.9|41903.8|41883.8|41899.9|41879.9|7
1722431100000|2024-07-31 13:05:00|41896.5|41876.5|41892.6|41872.6|41896.5|41876.5|41885.1|41865.1|29
1722431110000|2024-07-31 13:05:10|41891.5|41871.5|41884|41864|41891.5|41871.5|41884|41864|16
1722431120000|2024-07-31 13:05:20|41882.6|41862.6|41890.1|41870.1|41890.1|41870.1|41880.1|41860.1|20
1722431130000|2024-07-31 13:05:30|41889|41869|41877.7|41857.7|41889|41869|41877.7|41857.7|17
1722431140000|2024-07-31 13:05:40|41876.5|41856.5|41876.5|41856.5|41877.7|41857.7|41869|41849|25
1722431150000|2024-07-31 13:05:50|41875.2|41855.2|41880.2|41860.2|41880.2|41860.2|41875.2|41855.2|9
1722431160000|2024-07-31 13:06:00|41881.5|41861.5|41887.7|41867.7|41891.5|41871.5|41880.2|41860.2|16
1722431170000|2024-07-31 13:06:10|41889|41869|41902.9|41882.9|41902.9|41882.9|41889|41869|35
1722431180000|2024-07-31 13:06:20|41904|41884|41900.4|41880.4|41904|41884|41897.7|41877.7|10
1722431190000|2024-07-31 13:06:30|41897.7|41877.7|41898.8|41878.8|41901.5|41881.5|41897.7|41877.7|35
1722431200000|2024-07-31 13:06:40|41899.9|41879.9|41895.2|41875.2|41903.8|41883.8|41895.2|41875.2|18
1722431210000|2024-07-31 13:06:50|41897.7|41877.7|41897.7|41877.7|41898.8|41878.8|41895.2|41875.2|16
1722431220000|2024-07-31 13:07:00|41898.8|41878.8|41897.4|41877.4|41900.2|41880.2|41897.4|41877.4|13
1722431230000|2024-07-31 13:07:10|41898.8|41878.8|41925.2|41905.2|41925.2|41905.2|41898.8|41878.8|31
1722431240000|2024-07-31 13:07:20|41929.9|41909.9|41933.8|41913.8|41933.8|41913.8|41928.8|41908.8|7
1722431250000|2024-07-31 13:07:30|41936.5|41916.5|41933.8|41913.8|41938.8|41918.8|41932.7|41912.7|12
1722431260000|2024-07-31 13:07:40|41934.9|41914.9|41938.8|41918.8|41938.8|41918.8|41934.9|41914.9|21
1722431270000|2024-07-31 13:07:50|41939.9|41919.9|41937.4|41917.4|41942.4|41922.4|41937.4|41917.4|17
1722431280000|2024-07-31 13:08:00|41938.5|41918.5|41946.3|41926.3|41946.3|41926.3|41938.5|41918.5|14
1722431290000|2024-07-31 13:08:10|41944.9|41924.9|41938.8|41918.8|41944.9|41924.9|41933.8|41913.8|14
1722431300000|2024-07-31 13:08:20|41937.4|41917.4|41936|41916|41941.3|41921.3|41936|41916|6
1722431310000|2024-07-31 13:08:30|41934.9|41914.9|41938.8|41918.8|41938.8|41918.8|41934.9|41914.9|6
1722431320000|2024-07-31 13:08:40|41939.9|41919.9|41940.2|41920.2|41943.8|41923.8|41939.9|41919.9|6
1722431330000|2024-07-31 13:08:50|41938.8|41918.8|41922.7|41902.7|41938.8|41918.8|41922.7|41902.7|9
1722431340000|2024-07-31 13:09:00|41918.8|41898.8|41923.8|41903.8|41927.7|41907.7|41918.8|41898.8|17
1722431350000|2024-07-31 13:09:10|41922.7|41902.7|41923.8|41903.8|41926.3|41906.3|41922.4|41902.4|9
1722431360000|2024-07-31 13:09:20|41924.9|41904.9|41921.3|41901.3|41926.3|41906.3|41918.8|41898.8|13
1722431370000|2024-07-31 13:09:30|41922.7|41902.7|41923.8|41903.8|41923.8|41903.8|41922.7|41902.7|7
1722431380000|2024-07-31 13:09:40|41922.4|41902.4|41939.9|41919.9|41939.9|41919.9|41922.4|41902.4|11
1722431390000|2024-07-31 13:09:50|41942.4|41922.4|41944.9|41924.9|41946|41926|41941|41921|11
1722431400000|2024-07-31 13:10:00|41946|41926|41938.5|41918.5|41952.4|41932.4|41938.5|41918.5|9
1722431410000|2024-07-31 13:10:10|41936|41916|41937.1|41917.1|41937.1|41917.1|41932.1|41912.1|6
1722431420000|2024-07-31 13:10:20|41938.5|41918.5|41951|41931|41952.4|41932.4|41938.5|41918.5|19
1722431430000|2024-07-31 13:10:30|41954.9|41934.9|41961.9|41941.9|41962.1|41942.1|41954.9|41934.9|35
1722431440000|2024-07-31 13:10:40|41963.3|41943.3|41971.9|41951.9|41971.9|41951.9|41963.3|41943.3|20
1722431450000|2024-07-31 13:10:50|41973.3|41953.3|41970.8|41950.8|41973.3|41953.3|41966.9|41946.9|18
1722431460000|2024-07-31 13:11:00|41969.4|41949.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|47
1722431470000|2024-07-31 13:11:10|41963.3|41943.3|41959.4|41939.4|41963.3|41943.3|41956.9|41936.9|7
1722431480000|2024-07-31 13:11:20|41960.5|41940.5|41979.4|41959.4|41979.4|41959.4|41960.5|41940.5|12
1722431490000|2024-07-31 13:11:30|41980.8|41960.8|41986.9|41966.9|41986.9|41966.9|41980.8|41960.8|22
1722431500000|2024-07-31 13:11:40|41995.8|41975.8|41985.8|41965.8|41999.4|41979.4|41985.8|41965.8|30
1722431510000|2024-07-31 13:11:50|41981.9|41961.9|41966|41946|41982.2|41962.2|41966|41946|32
1722431520000|2024-07-31 13:12:00|41963.5|41943.5|41964.7|41944.7|41966|41946|41963.5|41943.5|5
1722431530000|2024-07-31 13:12:10|41967.2|41947.2|41982.2|41962.2|41982.2|41962.2|41967.2|41947.2|3
1722431540000|2024-07-31 13:12:20|41983.5|41963.5|41986|41966|41986|41966|41981|41961|12
1722431550000|2024-07-31 13:12:30|41984.9|41964.9|41981|41961|41986|41966|41979.9|41959.9|7
1722431560000|2024-07-31 13:12:40|41982.4|41962.4|41964.7|41944.7|41984.9|41964.9|41964.7|41944.7|9
1722431570000|2024-07-31 13:12:50|41961|41941|41953.5|41933.5|41961|41941|41953.5|41933.5|23
1722431580000|2024-07-31 13:13:00|41954.7|41934.7|41963.5|41943.5|41963.5|41943.5|41951|41931|6
1722431590000|2024-07-31 13:13:10|41962.4|41942.4|41957.4|41937.4|41963.5|41943.5|41957.4|41937.4|8
1722431600000|2024-07-31 13:13:20|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|41953.5|41933.5|3
1722431610000|2024-07-31 13:13:30|41952.2|41932.2|41946|41926|41952.2|41932.2|41946|41926|8
1722431620000|2024-07-31 13:13:40|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|0
1722431630000|2024-07-31 13:13:50|41948.3|41928.3|41947.2|41927.2|41951|41931|41946|41926|2
1722431640000|2024-07-31 13:14:00|41948.5|41928.5|41938.5|41918.5|41951|41931|41938.5|41918.5|8
1722431650000|2024-07-31 13:14:10|41939.9|41919.9|41937.2|41917.2|41939.9|41919.9|41936|41916|6
1722431660000|2024-07-31 13:14:20|41938.5|41918.5|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|1
1722431670000|2024-07-31 13:14:30|41934.9|41914.9|41941|41921|41946|41926|41933.5|41913.5|23
1722431680000|2024-07-31 13:14:40|41939.9|41919.9|41928.5|41908.5|41941|41921|41928.5|41908.5|3
1722431690000|2024-07-31 13:14:50|41929.7|41909.7|41934.7|41914.7|41934.7|41914.7|41928.5|41908.5|6
1722431700000|2024-07-31 13:15:00|41932.2|41912.2|41943.6|41923.6|41943.8|41923.8|41932.2|41912.2|10
1722431710000|2024-07-31 13:15:10|41942.2|41922.2|41938.6|41918.6|41942.2|41922.2|41933.6|41913.6|2
1722431720000|2024-07-31 13:15:20|41939.9|41919.9|41938.6|41918.6|41939.9|41919.9|41938.6|41918.6|3
1722431730000|2024-07-31 13:15:30|41937.2|41917.2|41933.6|41913.6|41938.6|41918.6|41933.6|41913.6|1
1722431740000|2024-07-31 13:15:40|41934.9|41914.9|41918.6|41898.6|41934.9|41914.9|41917.2|41897.2|9
1722431750000|2024-07-31 13:15:50|41916.1|41896.1|41926.1|41906.1|41926.1|41906.1|41916.1|41896.1|8
1722431760000|2024-07-31 13:16:00|41927.2|41907.2|41926.1|41906.1|41932.2|41912.2|41926.1|41906.1|4
1722431770000|2024-07-31 13:16:10|41924.7|41904.7|41921.1|41901.1|41924.7|41904.7|41919.9|41899.9|11
1722431780000|2024-07-31 13:16:20|41919.7|41899.7|41918.6|41898.6|41922.4|41902.4|41918.6|41898.6|8
1722431790000|2024-07-31 13:16:30|41917.4|41897.4|41924.9|41904.9|41924.9|41904.9|41917.4|41897.4|18
1722431800000|2024-07-31 13:16:40|41926.3|41906.3|41927.4|41907.4|41927.4|41907.4|41922.4|41902.4|15
1722431810000|2024-07-31 13:16:50|41928.6|41908.6|41919.9|41899.9|41931.1|41911.1|41919.9|41899.9|23
1722431820000|2024-07-31 13:17:00|41918.8|41898.8|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|2
1722431830000|2024-07-31 13:17:10|41917.4|41897.4|41903.6|41883.6|41918.6|41898.6|41903.6|41883.6|6
1722431840000|2024-07-31 13:17:20|41902.4|41882.4|41913.6|41893.6|41913.6|41893.6|41902.4|41882.4|9
1722431850000|2024-07-31 13:17:30|41917.4|41897.4|41909.9|41889.9|41917.4|41897.4|41908.6|41888.6|31
1722431860000|2024-07-31 13:17:40|41911.3|41891.3|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|1
1722431870000|2024-07-31 13:17:50|41911.1|41891.1|41917.4|41897.4|41917.4|41897.4|41911.1|41891.1|6
1722431880000|2024-07-31 13:18:00|41916.1|41896.1|41917.4|41897.4|41917.4|41897.4|41914.9|41894.9|7
1722431890000|2024-07-31 13:18:10|41912.4|41892.4|41907.2|41887.2|41912.4|41892.4|41905.8|41885.8|20
1722431900000|2024-07-31 13:18:20|41906.1|41886.1|41909.9|41889.9|41909.9|41889.9|41904.9|41884.9|1
1722431910000|2024-07-31 13:18:30|41911.3|41891.3|41916.1|41896.1|41916.1|41896.1|41909.9|41889.9|13
1722431920000|2024-07-31 13:18:40|41917.4|41897.4|41918.6|41898.6|41918.6|41898.6|41916.1|41896.1|4
1722431930000|2024-07-31 13:18:50|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41916.1|41896.1|25
1722431940000|2024-07-31 13:19:00|41925.8|41905.8|41937.2|41917.2|41938.6|41918.6|41925.8|41905.8|23
1722431950000|2024-07-31 13:19:10|41938.6|41918.6|41930|41910|41938.6|41918.6|41930|41910|1
1722431960000|2024-07-31 13:19:20|41926.1|41906.1|41926.1|41906.1|41930|41910|41925|41905|7
1722431970000|2024-07-31 13:19:30|41927.5|41907.5|41931.1|41911.1|41931.1|41911.1|41925|41905|5
1722431980000|2024-07-31 13:19:40|41932.5|41912.5|41943.6|41923.6|41943.6|41923.6|41932.5|41912.5|3
1722431990000|2024-07-31 13:19:50|41945|41925|41958.6|41938.6|41958.6|41938.6|41945|41925|12
1722432000000|2024-07-31 13:20:00|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|3
1722432010000|2024-07-31 13:20:10|41953.6|41933.6|41955|41935|41956.1|41936.1|41951.1|41931.1|5
1722432020000|2024-07-31 13:20:20|41953.8|41933.8|41946.1|41926.1|41953.8|41933.8|41946.1|41926.1|1
1722432030000|2024-07-31 13:20:30|41948.6|41928.6|41938.6|41918.6|41948.6|41928.6|41938.6|41918.6|22
1722432040000|2024-07-31 13:20:40|41940|41920|41950|41930|41950|41930|41938.6|41918.6|6
1722432050000|2024-07-31 13:20:50|41952.5|41932.5|41952.2|41932.2|41953.6|41933.6|41952.2|41932.2|5
1722432060000|2024-07-31 13:21:00|41955|41935|41951.1|41931.1|41956.1|41936.1|41951.1|41931.1|11
1722432070000|2024-07-31 13:21:10|41950|41930|41940|41920|41950|41930|41940|41920|4
1722432080000|2024-07-31 13:21:20|41938.8|41918.8|41936.1|41916.1|41938.8|41918.8|41936.1|41916.1|1
1722432090000|2024-07-31 13:21:30|41940|41920|41936.1|41916.1|41940|41920|41936.1|41916.1|5
1722432100000|2024-07-31 13:21:40|41935|41915|41937.2|41917.2|41937.2|41917.2|41933.6|41913.6|12
1722432110000|2024-07-31 13:21:50|41938.6|41918.6|41941.1|41921.1|41941.1|41921.1|41936.1|41916.1|9
1722432120000|2024-07-31 13:22:00|41943.6|41923.6|41954.7|41934.7|41954.7|41934.7|41943.6|41923.6|6
1722432130000|2024-07-31 13:22:10|41953.6|41933.6|41958.6|41938.6|41958.6|41938.6|41953.6|41933.6|2
1722432140000|2024-07-31 13:22:20|41959.7|41939.7|41962.2|41942.2|41963.6|41943.6|41959.7|41939.7|1
1722432150000|2024-07-31 13:22:30|41963.6|41943.6|41979.4|41959.4|41979.4|41959.4|41962.2|41942.2|60
1722432160000|2024-07-31 13:22:40|41980.6|41960.6|42006.9|41986.9|42006.9|41986.9|41980.6|41960.6|22
1722432170000|2024-07-31 13:22:50|42008.3|41988.3|42013.3|41993.3|42015.8|41995.8|42008.3|41988.3|29
1722432180000|2024-07-31 13:23:00|42014.4|41994.4|42015.6|41995.6|42018.3|41998.3|42013.3|41993.3|19
1722432190000|2024-07-31 13:23:10|42013.3|41993.3|42011.9|41991.9|42013.3|41993.3|42004.4|41984.4|11
1722432200000|2024-07-31 13:23:20|42009.4|41989.4|42009.4|41989.4|42013.3|41993.3|42009.4|41989.4|7
1722432210000|2024-07-31 13:23:30|42008.1|41988.1|41989.7|41969.7|42008.1|41988.1|41989.7|41969.7|14
1722432220000|2024-07-31 13:23:40|41988.6|41968.6|41988.3|41968.3|41988.6|41968.6|41984.7|41964.7|8
1722432230000|2024-07-31 13:23:50|41989.7|41969.7|41998.3|41978.3|41998.3|41978.3|41989.7|41969.7|36
1722432240000|2024-07-31 13:24:00|41999.7|41979.7|41992.2|41972.2|41999.7|41979.7|41992.2|41972.2|14
1722432250000|2024-07-31 13:24:10|41989.7|41969.7|41990.8|41970.8|41990.8|41970.8|41989.7|41969.7|4
1722432260000|2024-07-31 13:24:20|41995.8|41975.8|42009.4|41989.4|42009.4|41989.4|41995.8|41975.8|28
1722432270000|2024-07-31 13:24:30|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|42004.7|41984.7|11
1722432280000|2024-07-31 13:24:40|42009.7|41989.7|42004.7|41984.7|42009.7|41989.7|42003.3|41983.3|6
1722432290000|2024-07-31 13:24:50|42000.8|41980.8|41993.3|41973.3|42000.8|41980.8|41993.3|41973.3|23
1722432300000|2024-07-31 13:25:00|41994.4|41974.4|42005.8|41985.8|42008.3|41988.3|41994.4|41974.4|6
1722432310000|2024-07-31 13:25:10|42003.3|41983.3|42002|41982|42003.3|41983.3|42002|41982|6
1722432320000|2024-07-31 13:25:20|42000.8|41980.8|41989.5|41969.5|42000.8|41980.8|41989.5|41969.5|7
1722432330000|2024-07-31 13:25:30|41987|41967|41982|41962|41988.3|41968.3|41982|41962|9
1722432340000|2024-07-31 13:25:40|41978.3|41958.3|41992|41972|41993.3|41973.3|41978.3|41958.3|17
1722432350000|2024-07-31 13:25:50|41993.3|41973.3|41998.3|41978.3|41999.5|41979.5|41993.3|41973.3|14
1722432360000|2024-07-31 13:26:00|41997|41977|41997|41977|41998.3|41978.3|41994.5|41974.5|2
1722432370000|2024-07-31 13:26:10|41998.3|41978.3|41998.3|41978.3|41999.5|41979.5|41997|41977|42
1722432380000|2024-07-31 13:26:20|41997.2|41977.2|41983.6|41963.6|41997.2|41977.2|41982.2|41962.2|43
1722432390000|2024-07-31 13:26:30|41984.7|41964.7|41986.1|41966.1|41988.9|41968.9|41984.7|41964.7|8
1722432400000|2024-07-31 13:26:40|41987.2|41967.2|41988.3|41968.3|41991.1|41971.1|41987.2|41967.2|0
1722432410000|2024-07-31 13:26:50|41990.8|41970.8|42007|41987|42007|41987|41990.8|41970.8|33
1722432420000|2024-07-31 13:27:00|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|42004.5|41984.5|14
1722432430000|2024-07-31 13:27:10|42007|41987|42017|41997|42017|41997|42003.3|41983.3|14
1722432440000|2024-07-31 13:27:20|42018.1|41998.1|42020.8|42000.8|42020.8|42000.8|42018.1|41998.1|8
1722432450000|2024-07-31 13:27:30|42019.5|41999.5|42019.5|41999.5|42024.5|42004.5|42017|41997|25
1722432460000|2024-07-31 13:27:40|42017|41997|42029.5|42009.5|42029.5|42009.5|42017|41997|9
1722432470000|2024-07-31 13:27:50|42028.3|42008.3|42029.5|42009.5|42029.5|42009.5|42027|42007|6
1722432480000|2024-07-31 13:28:00|42027|42007|42034.5|42014.5|42037|42017|42027|42007|26
1722432490000|2024-07-31 13:28:10|42037|42017|42072|42052|42073.3|42053.3|42037|42017|79
1722432500000|2024-07-31 13:28:20|42073.3|42053.3|42069.5|42049.5|42074.5|42054.5|42069.5|42049.5|13
1722432510000|2024-07-31 13:28:30|42068.3|42048.3|42082.2|42062.2|42082.2|42062.2|42068.3|42048.3|18
1722432520000|2024-07-31 13:28:40|42083.3|42063.3|42083.3|42063.3|42088.3|42068.3|42079.5|42059.5|36
1722432530000|2024-07-31 13:28:50|42082|42062|42078.3|42058.3|42082.2|42062.2|42075.8|42055.8|17
1722432540000|2024-07-31 13:29:00|42077.2|42057.2|42072|42052|42078.3|42058.3|42072|42052|9
1722432550000|2024-07-31 13:29:10|42073.3|42053.3|42079.5|42059.5|42079.5|42059.5|42073.3|42053.3|23
1722432560000|2024-07-31 13:29:20|42078.4|42058.4|42079.5|42059.5|42079.5|42059.5|42074.5|42054.5|44
1722432570000|2024-07-31 13:29:30|42080.9|42060.9|42087|42067|42087|42067|42080.9|42060.9|22
1722432580000|2024-07-31 13:29:40|42085.9|42065.9|42089.5|42069.5|42093.4|42073.4|42082|42062|20
1722432590000|2024-07-31 13:29:50|42092|42072|42100.6|42080.6|42105.6|42085.6|42092|42072|37
1722432600000|2024-07-31 13:30:00|42099.2|42079.2|42087|42067|42103.4|42083.4|42084.5|42064.5|31
1722432610000|2024-07-31 13:30:10|42088.1|42068.1|42091.2|42071.2|42092|42072|42081.4|42061.4|79
1722432620000|2024-07-31 13:30:20|42092.6|42072.6|42100.1|42080.1|42100.1|42080.1|42091.2|42071.2|15
1722432630000|2024-07-31 13:30:30|42098.7|42078.7|42106.4|42086.4|42107.8|42087.8|42095.1|42075.1|36
1722432640000|2024-07-31 13:30:40|42108.9|42088.9|42102.3|42082.3|42112.6|42092.6|42098.7|42078.7|25
1722432650000|2024-07-31 13:30:50|42099.8|42079.8|42102.3|42082.3|42102.3|42082.3|42099.8|42079.8|7
1722432660000|2024-07-31 13:31:00|42100.9|42080.9|42098.7|42078.7|42102.3|42082.3|42088.4|42068.4|35
1722432670000|2024-07-31 13:31:10|42097.3|42077.3|42112|42092|42112|42092|42097.3|42077.3|44
1722432680000|2024-07-31 13:31:20|42110.7|42090.7|42103.7|42083.7|42110.7|42090.7|42102.3|42082.3|41
1722432690000|2024-07-31 13:31:30|42105.1|42085.1|42123.7|42103.7|42123.7|42103.7|42105.1|42085.1|40
1722432700000|2024-07-31 13:31:40|42120.9|42100.9|42141.2|42121.2|42142.6|42122.6|42120.9|42100.9|78
1722432710000|2024-07-31 13:31:50|42140.1|42120.1|42128.7|42108.7|42145.1|42125.1|42125.1|42105.1|43
1722432720000|2024-07-31 13:32:00|42129.8|42109.8|42133.7|42113.7|42138.7|42118.7|42129.8|42109.8|12
1722432730000|2024-07-31 13:32:10|42132.3|42112.3|42122.6|42102.6|42132.3|42112.3|42122.6|42102.6|9
1722432740000|2024-07-31 13:32:20|42121.2|42101.2|42115.1|42095.1|42121.2|42101.2|42110.1|42090.1|28
1722432750000|2024-07-31 13:32:30|42116.2|42096.2|42113.7|42093.7|42121.2|42101.2|42113.7|42093.7|41
1722432760000|2024-07-31 13:32:40|42111.5|42091.5|42124|42104|42125.1|42105.1|42105.1|42085.1|164
1722432770000|2024-07-31 13:32:50|42126.2|42106.2|42128.7|42108.7|42135.1|42115.1|42125.1|42105.1|41
1722432780000|2024-07-31 13:33:00|42130.1|42110.1|42141.2|42121.2|42145.1|42125.1|42130.1|42110.1|22
1722432790000|2024-07-31 13:33:10|42142.3|42122.3|42137.6|42117.6|42143.7|42123.7|42131.2|42111.2|32
1722432800000|2024-07-31 13:33:20|42135.1|42115.1|42140.1|42120.1|42140.1|42120.1|42130.1|42110.1|22
1722432810000|2024-07-31 13:33:30|42141.2|42121.2|42152.6|42132.6|42153.7|42133.7|42141.2|42121.2|28
1722432820000|2024-07-31 13:33:40|42155.1|42135.1|42165.1|42145.1|42165.1|42145.1|42155.1|42135.1|28
1722432830000|2024-07-31 13:33:50|42162.6|42142.6|42174|42154|42175.1|42155.1|42162.6|42142.6|155
1722432840000|2024-07-31 13:34:00|42172.8|42152.8|42165.1|42145.1|42175.1|42155.1|42161.2|42141.2|64
1722432850000|2024-07-31 13:34:10|42163.7|42143.7|42167.6|42147.6|42167.6|42147.6|42160.1|42140.1|30
1722432860000|2024-07-31 13:34:20|42165.1|42145.1|42175.1|42155.1|42176.5|42156.5|42165.1|42145.1|10
1722432870000|2024-07-31 13:34:30|42178.7|42158.7|42186.2|42166.2|42188.7|42168.7|42178.7|42158.7|54
1722432880000|2024-07-31 13:34:40|42183.7|42163.7|42184.8|42164.8|42188.7|42168.7|42183.7|42163.7|44
1722432890000|2024-07-31 13:34:50|42185.9|42165.9|42172.3|42152.3|42185.9|42165.9|42172.3|42152.3|35
1722432900000|2024-07-31 13:35:00|42170.9|42150.9|42194.8|42174.8|42194.8|42174.8|42170.9|42150.9|40
1722432910000|2024-07-31 13:35:10|42193.7|42173.7|42187.1|42167.1|42193.7|42173.7|42185.9|42165.9|27
1722432920000|2024-07-31 13:35:20|42189.6|42169.6|42192.1|42172.1|42194.6|42174.6|42189.6|42169.6|30
1722432930000|2024-07-31 13:35:30|42193.2|42173.2|42193.2|42173.2|42195.7|42175.7|42191.8|42171.8|23
1722432940000|2024-07-31 13:35:40|42191.8|42171.8|42180.7|42160.7|42191.8|42171.8|42179.6|42159.6|113
1722432950000|2024-07-31 13:35:50|42181.8|42161.8|42188.2|42168.2|42190.7|42170.7|42181.8|42161.8|24
1722432960000|2024-07-31 13:36:00|42182.1|42162.1|42173.2|42153.2|42183.2|42163.2|42169.3|42149.3|47
1722432970000|2024-07-31 13:36:10|42172.1|42152.1|42178.2|42158.2|42183.2|42163.2|42170.7|42150.7|45
1722432980000|2024-07-31 13:36:20|42179.6|42159.6|42163.2|42143.2|42180.7|42160.7|42163.2|42143.2|33
1722432990000|2024-07-31 13:36:30|42164.6|42144.6|42180.9|42160.9|42184.6|42164.6|42164.6|42144.6|19
1722433000000|2024-07-31 13:36:40|42179.6|42159.6|42185.9|42165.9|42185.9|42165.9|42173.4|42153.4|20
1722433010000|2024-07-31 13:36:50|42188.4|42168.4|42200.9|42180.9|42203.7|42183.7|42188.4|42168.4|34
1722433020000|2024-07-31 13:37:00|42198.7|42178.7|42178.4|42158.4|42199.8|42179.8|42178.4|42158.4|31
1722433030000|2024-07-31 13:37:10|42178.7|42158.7|42189.6|42169.6|42194.8|42174.8|42178.7|42158.7|14
1722433040000|2024-07-31 13:37:20|42188.4|42168.4|42196|42176|42196|42176|42186|42166|27
1722433050000|2024-07-31 13:37:30|42197.1|42177.1|42199.6|42179.6|42202.1|42182.1|42194.6|42174.6|19
1722433060000|2024-07-31 13:37:40|42197.1|42177.1|42189.6|42169.6|42198.5|42178.5|42189.6|42169.6|16
1722433070000|2024-07-31 13:37:50|42188.5|42168.5|42181|42161|42189.6|42169.6|42178.5|42158.5|19
1722433080000|2024-07-31 13:38:00|42182.3|42162.3|42202.3|42182.3|42202.3|42182.3|42182.3|42162.3|19
1722433090000|2024-07-31 13:38:10|42201|42181|42209.8|42189.8|42211|42191|42196|42176|42
1722433100000|2024-07-31 13:38:20|42210.7|42190.7|42199.8|42179.8|42211|42191|42199.8|42179.8|99
1722433110000|2024-07-31 13:38:30|42196.2|42176.2|42197.3|42177.3|42198.7|42178.7|42194.8|42174.8|16
1722433120000|2024-07-31 13:38:40|42196|42176|42193.5|42173.5|42202.3|42182.3|42193.5|42173.5|8
1722433130000|2024-07-31 13:38:50|42192.3|42172.3|42193.5|42173.5|42197.3|42177.3|42191|42171|7
1722433140000|2024-07-31 13:39:00|42192.3|42172.3|42188.5|42168.5|42192.3|42172.3|42181|42161|27
1722433150000|2024-07-31 13:39:10|42187.3|42167.3|42202.3|42182.3|42202.3|42182.3|42186|42166|70
1722433160000|2024-07-31 13:39:20|42203.5|42183.5|42202.3|42182.3|42203.7|42183.7|42202.3|42182.3|5
1722433170000|2024-07-31 13:39:30|42206|42186|42209.8|42189.8|42212.3|42192.3|42206|42186|33
1722433180000|2024-07-31 13:39:40|42207.3|42187.3|42218.5|42198.5|42218.5|42198.5|42206|42186|38
1722433190000|2024-07-31 13:39:50|42217.1|42197.1|42206|42186|42218.2|42198.2|42206|42186|19
1722433200000|2024-07-31 13:40:00|42204.6|42184.6|42209.6|42189.6|42212.1|42192.1|42203.5|42183.5|25
1722433210000|2024-07-31 13:40:10|42207.3|42187.3|42207.1|42187.1|42209.6|42189.6|42204.6|42184.6|24
1722433220000|2024-07-31 13:40:20|42204.6|42184.6|42209.6|42189.6|42213.5|42193.5|42204.6|42184.6|16
1722433230000|2024-07-31 13:40:30|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|16
1722433240000|2024-07-31 13:40:40|42204.6|42184.6|42203.2|42183.2|42204.6|42184.6|42203.2|42183.2|5
1722433250000|2024-07-31 13:40:50|42202.1|42182.1|42194.6|42174.6|42202.1|42182.1|42192.1|42172.1|13
1722433260000|2024-07-31 13:41:00|42193.2|42173.2|42198.5|42178.5|42199.6|42179.6|42193.2|42173.2|34
1722433270000|2024-07-31 13:41:10|42199.6|42179.6|42223.5|42203.5|42223.5|42203.5|42199.6|42179.6|22
1722433280000|2024-07-31 13:41:20|42224.8|42204.8|42244.8|42224.8|42248.5|42228.5|42224.8|42204.8|66
1722433290000|2024-07-31 13:41:30|42248.5|42228.5|42248.5|42228.5|42256|42236|42247.3|42227.3|132
1722433300000|2024-07-31 13:41:40|42249.6|42229.6|42254.6|42234.6|42254.6|42234.6|42246|42226|29
1722433310000|2024-07-31 13:41:50|42257.1|42237.1|42252.4|42232.4|42259.6|42239.6|42252.4|42232.4|20
1722433320000|2024-07-31 13:42:00|42251.2|42231.2|42258.5|42238.5|42258.5|42238.5|42239.9|42219.9|39
1722433330000|2024-07-31 13:42:10|42259.6|42239.6|42279.9|42259.9|42279.9|42259.9|42259.6|42239.6|77
1722433340000|2024-07-31 13:42:20|42283.5|42263.5|42282.4|42262.4|42283.5|42263.5|42282.4|42262.4|28
1722433350000|2024-07-31 13:42:30|42283.5|42263.5|42279.9|42259.9|42283.5|42263.5|42278.7|42258.7|14
1722433360000|2024-07-31 13:42:40|42281|42261|42296|42276|42297.4|42277.4|42281|42261|53
1722433370000|2024-07-31 13:42:50|42297.4|42277.4|42287.4|42267.4|42297.4|42277.4|42287.4|42267.4|22
1722433380000|2024-07-31 13:43:00|42286.2|42266.2|42278.7|42258.7|42286.2|42266.2|42278.7|42258.7|19
1722433390000|2024-07-31 13:43:10|42277.4|42257.4|42284.9|42264.9|42284.9|42264.9|42277.4|42257.4|28
1722433400000|2024-07-31 13:43:20|42282.6|42262.6|42281.2|42261.2|42282.6|42262.6|42278.7|42258.7|68
1722433410000|2024-07-31 13:43:30|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42281.2|42261.2|29
1722433420000|2024-07-31 13:43:40|42282.6|42262.6|42260.1|42240.1|42282.6|42262.6|42260.1|42240.1|17
1722433430000|2024-07-31 13:43:50|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|42249|42229|55
1722433440000|2024-07-31 13:44:00|42256.2|42236.2|42259.9|42239.9|42259.9|42239.9|42256.2|42236.2|14
1722433450000|2024-07-31 13:44:10|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|16
1722433460000|2024-07-31 13:44:20|42260.1|42240.1|42256.2|42236.2|42260.1|42240.1|42256.2|42236.2|11
1722433470000|2024-07-31 13:44:30|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|6
1722433480000|2024-07-31 13:44:40|42256.2|42236.2|42262.6|42242.6|42262.6|42242.6|42256.2|42236.2|53
1722433490000|2024-07-31 13:44:50|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|42265.1|42245.1|7
1722433500000|2024-07-31 13:45:00|42264|42244|42267.6|42247.6|42271.5|42251.5|42263.7|42243.7|45
1722433510000|2024-07-31 13:45:10|42266.2|42246.2|42260.1|42240.1|42266.2|42246.2|42257.4|42237.4|30
1722433520000|2024-07-31 13:45:20|42259|42239|42246.2|42226.2|42259|42239|42246.2|42226.2|55
1722433530000|2024-07-31 13:45:30|42242.4|42222.4|42243.7|42223.7|42243.7|42223.7|42227.4|42207.4|64
1722433540000|2024-07-31 13:45:40|42244.9|42224.9|42250.1|42230.1|42251.2|42231.2|42243.7|42223.7|26
1722433550000|2024-07-31 13:45:50|42251.2|42231.2|42247.6|42227.6|42253.7|42233.7|42247.6|42227.6|11
1722433560000|2024-07-31 13:46:00|42245.1|42225.1|42256.3|42236.3|42256.3|42236.3|42245.1|42225.1|44
1722433570000|2024-07-31 13:46:10|42257.6|42237.6|42255.1|42235.1|42257.6|42237.6|42255.1|42235.1|34
1722433580000|2024-07-31 13:46:20|42253.8|42233.8|42236.5|42216.5|42255.1|42235.1|42236.5|42216.5|21
1722433590000|2024-07-31 13:46:30|42239|42219|42240.1|42220.1|42241.3|42221.3|42235.1|42215.1|20
1722433600000|2024-07-31 13:46:40|42238.8|42218.8|42250.1|42230.1|42250.1|42230.1|42237.6|42217.6|25
1722433610000|2024-07-31 13:46:50|42249|42229|42225.4|42205.4|42249|42229|42225.4|42205.4|31
1722433620000|2024-07-31 13:47:00|42226.5|42206.5|42218.8|42198.8|42227.6|42207.6|42218.8|42198.8|24
1722433630000|2024-07-31 13:47:10|42217.6|42197.6|42207.6|42187.6|42217.6|42197.6|42206.5|42186.5|43
1722433640000|2024-07-31 13:47:20|42208.8|42188.8|42205.4|42185.4|42211.3|42191.3|42205.4|42185.4|18
1722433650000|2024-07-31 13:47:30|42204.3|42184.3|42185.4|42165.4|42205.4|42185.4|42184|42164|30
1722433660000|2024-07-31 13:47:40|42184|42164|42179.3|42159.3|42187.9|42167.9|42179.3|42159.3|22
1722433670000|2024-07-31 13:47:50|42180.4|42160.4|42181.8|42161.8|42182.9|42162.9|42176.5|42156.5|13
1722433680000|2024-07-31 13:48:00|42179|42159|42167.9|42147.9|42186.8|42166.8|42167.9|42147.9|18
1722433690000|2024-07-31 13:48:10|42164|42144|42156.8|42136.8|42167.9|42147.9|42156.8|42136.8|31
1722433700000|2024-07-31 13:48:20|42157.9|42137.9|42151.8|42131.8|42157.9|42137.9|42151.8|42131.8|27
1722433710000|2024-07-31 13:48:30|42150.7|42130.7|42157.9|42137.9|42157.9|42137.9|42150.7|42130.7|15
1722433720000|2024-07-31 13:48:40|42159.3|42139.3|42189.3|42169.3|42189.3|42169.3|42157.9|42137.9|138
1722433730000|2024-07-31 13:48:50|42187.9|42167.9|42207.9|42187.9|42207.9|42187.9|42187.9|42167.9|82
1722433740000|2024-07-31 13:49:00|42206.5|42186.5|42222.6|42202.6|42225.1|42205.1|42206.5|42186.5|71
1722433750000|2024-07-31 13:49:10|42224|42204|42211.3|42191.3|42224|42204|42211.3|42191.3|14
1722433760000|2024-07-31 13:49:20|42209.9|42189.9|42211.3|42191.3|42212.4|42192.4|42208.8|42188.8|18
1722433770000|2024-07-31 13:49:30|42212.4|42192.4|42198.8|42178.8|42212.4|42192.4|42187.6|42167.6|88
1722433780000|2024-07-31 13:49:40|42200.1|42180.1|42198.8|42178.8|42205.1|42185.1|42197.4|42177.4|10
1722433790000|2024-07-31 13:49:50|42200.1|42180.1|42200.1|42180.1|42210.1|42190.1|42200.1|42180.1|32
1722433800000|2024-07-31 13:50:00|42197.9|42177.9|42169|42149|42197.9|42177.9|42169|42149|15
1722433810000|2024-07-31 13:50:10|42167.6|42147.6|42166.5|42146.5|42170.1|42150.1|42165.1|42145.1|10
1722433820000|2024-07-31 13:50:20|42167.9|42147.9|42156.5|42136.5|42171.5|42151.5|42155.2|42135.2|29
1722433830000|2024-07-31 13:50:30|42157.7|42137.7|42165.2|42145.2|42166.5|42146.5|42157.7|42137.7|33
1722433840000|2024-07-31 13:50:40|42164|42144|42165.2|42145.2|42165.2|42145.2|42160.2|42140.2|10
1722433850000|2024-07-31 13:50:50|42166.5|42146.5|42164|42144|42175.2|42155.2|42164|42144|41
1722433860000|2024-07-31 13:51:00|42162.9|42142.9|42151.5|42131.5|42162.9|42142.9|42151.5|42131.5|26
1722433870000|2024-07-31 13:51:10|42150.4|42130.4|42150.2|42130.2|42155.2|42135.2|42147.9|42127.9|33
1722433880000|2024-07-31 13:51:20|42147.7|42127.7|42154|42134|42154|42134|42147.7|42127.7|17
1722433890000|2024-07-31 13:51:30|42152.9|42132.9|42151.5|42131.5|42152.9|42132.9|42146.5|42126.5|10
1722433900000|2024-07-31 13:51:40|42159|42139|42159|42139|42165.2|42145.2|42159|42139|22
1722433910000|2024-07-31 13:51:50|42157.9|42137.9|42139|42119|42157.9|42137.9|42137.7|42117.7|45
1722433920000|2024-07-31 13:52:00|42137.9|42117.9|42136.8|42116.8|42141.8|42121.8|42136.5|42116.5|14
1722433930000|2024-07-31 13:52:10|42135.7|42115.7|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|14
1722433940000|2024-07-31 13:52:20|42135.4|42115.4|42140.4|42120.4|42140.4|42120.4|42135.4|42115.4|26
1722433950000|2024-07-31 13:52:30|42139.3|42119.3|42142.9|42122.9|42142.9|42122.9|42137.9|42117.9|16
1722433960000|2024-07-31 13:52:40|42139.3|42119.3|42132.9|42112.9|42139.3|42119.3|42132.9|42112.9|8
1722433970000|2024-07-31 13:52:50|42134.3|42114.3|42139|42119|42143.2|42123.2|42134.3|42114.3|13
1722433980000|2024-07-31 13:53:00|42141.8|42121.8|42144.3|42124.3|42146.8|42126.8|42137.9|42117.9|17
1722433990000|2024-07-31 13:53:10|42141.8|42121.8|42132.9|42112.9|42146.8|42126.8|42132.9|42112.9|6
1722434000000|2024-07-31 13:53:20|42134.3|42114.3|42141.8|42121.8|42141.8|42121.8|42132.9|42112.9|10
1722434010000|2024-07-31 13:53:30|42140.7|42120.7|42135.4|42115.4|42140.7|42120.7|42132.9|42112.9|15
1722434020000|2024-07-31 13:53:40|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|44
1722434030000|2024-07-31 13:53:50|42135.4|42115.4|42137.9|42117.9|42137.9|42117.9|42134.3|42114.3|13
1722434040000|2024-07-31 13:54:00|42139.3|42119.3|42159.3|42139.3|42160.7|42140.7|42139.3|42119.3|42
1722434050000|2024-07-31 13:54:10|42161.8|42141.8|42161.8|42141.8|42164.3|42144.3|42159.3|42139.3|9
1722434060000|2024-07-31 13:54:20|42164.3|42144.3|42152.9|42132.9|42164.3|42144.3|42152.9|42132.9|16
1722434070000|2024-07-31 13:54:30|42151.5|42131.5|42151.8|42131.8|42152.9|42132.9|42144.3|42124.3|8
1722434080000|2024-07-31 13:54:40|42152.9|42132.9|42154.3|42134.3|42154.3|42134.3|42149.3|42129.3|6
1722434090000|2024-07-31 13:54:50|42156.8|42136.8|42171.8|42151.8|42174.3|42154.3|42156.8|42136.8|40
1722434100000|2024-07-31 13:55:00|42172.9|42152.9|42166.8|42146.8|42172.9|42152.9|42159.3|42139.3|16
1722434110000|2024-07-31 13:55:10|42165.7|42145.7|42160.4|42140.4|42165.7|42145.7|42160.4|42140.4|13
1722434120000|2024-07-31 13:55:20|42159.3|42139.3|42165.7|42145.7|42165.7|42145.7|42155.7|42135.7|38
1722434130000|2024-07-31 13:55:30|42166.8|42146.8|42168.2|42148.2|42168.2|42148.2|42161.8|42141.8|14
1722434140000|2024-07-31 13:55:40|42169.3|42149.3|42171.8|42151.8|42175.4|42155.4|42169.3|42149.3|14
1722434150000|2024-07-31 13:55:50|42170.7|42150.7|42162.9|42142.9|42171.8|42151.8|42162.9|42142.9|7
1722434160000|2024-07-31 13:56:00|42160.7|42140.7|42149.3|42129.3|42160.7|42140.7|42149.3|42129.3|14
1722434170000|2024-07-31 13:56:10|42146.8|42126.8|42134.3|42114.3|42146.8|42126.8|42134.3|42114.3|15
1722434180000|2024-07-31 13:56:20|42135.7|42115.7|42116.8|42096.8|42135.7|42115.7|42114.3|42094.3|53
1722434190000|2024-07-31 13:56:30|42118.2|42098.2|42121|42101|42122.1|42102.1|42115.7|42095.7|22
1722434200000|2024-07-31 13:56:40|42119.6|42099.6|42126.8|42106.8|42126.8|42106.8|42119.6|42099.6|30
1722434210000|2024-07-31 13:56:50|42125.7|42105.7|42116|42096|42126|42106|42116|42096|19
1722434220000|2024-07-31 13:57:00|42114.6|42094.6|42109.6|42089.6|42114.6|42094.6|42105.7|42085.7|19
1722434230000|2024-07-31 13:57:10|42108.5|42088.5|42109.6|42089.6|42109.6|42089.6|42102.1|42082.1|12
1722434240000|2024-07-31 13:57:20|42111|42091|42109.6|42089.6|42115.7|42095.7|42109.6|42089.6|21
1722434250000|2024-07-31 13:57:30|42106|42086|42102.1|42082.1|42107.1|42087.1|42099.6|42079.6|31
1722434260000|2024-07-31 13:57:40|42107.1|42087.1|42113.5|42093.5|42113.5|42093.5|42104.6|42084.6|39
1722434270000|2024-07-31 13:57:50|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|6
1722434280000|2024-07-31 13:58:00|42113.5|42093.5|42120.7|42100.7|42120.7|42100.7|42113.2|42093.2|15
1722434290000|2024-07-31 13:58:10|42121|42101|42116|42096|42121|42101|42116|42096|6
1722434300000|2024-07-31 13:58:20|42114.6|42094.6|42114.6|42094.6|42117.1|42097.1|42114.6|42094.6|6
1722434310000|2024-07-31 13:58:30|42115.7|42095.7|42119.6|42099.6|42119.6|42099.6|42115.7|42095.7|9
1722434320000|2024-07-31 13:58:40|42121|42101|42119.6|42099.6|42121|42101|42119.6|42099.6|14
1722434330000|2024-07-31 13:58:50|42118.5|42098.5|42119.6|42099.6|42120.7|42100.7|42118.5|42098.5|24
1722434340000|2024-07-31 13:59:00|42120.7|42100.7|42123.2|42103.2|42123.2|42103.2|42120.7|42100.7|18
1722434350000|2024-07-31 13:59:10|42119.6|42099.6|42119.6|42099.6|42120.7|42100.7|42119.6|42099.6|3
1722434360000|2024-07-31 13:59:20|42118.2|42098.2|42102.4|42082.4|42118.2|42098.2|42102.4|42082.4|81
1722434370000|2024-07-31 13:59:30|42103.5|42083.5|42110.5|42090.5|42110.5|42090.5|42103.5|42083.5|8
1722434380000|2024-07-31 13:59:40|42119.3|42099.3|42131.8|42111.8|42133.2|42113.2|42119.3|42099.3|58
1722434390000|2024-07-31 13:59:50|42129.6|42109.6|42124.6|42104.6|42130.7|42110.7|42124.6|42104.6|25
1722434400000|2024-07-31 14:00:00|42123.2|42103.2|42133.2|42113.2|42133.2|42113.2|42123.2|42103.2|30
1722434410000|2024-07-31 14:00:10|42134.6|42114.6|42140.7|42120.7|42144.3|42124.3|42134.6|42114.6|26
1722434420000|2024-07-31 14:00:20|42139.6|42119.6|42136.8|42116.8|42139.6|42119.6|42135.7|42115.7|13
1722434430000|2024-07-31 14:00:30|42139.3|42119.3|42140.7|42120.7|42143.5|42123.5|42135.7|42115.7|24
1722434440000|2024-07-31 14:00:40|42139.3|42119.3|42133.2|42113.2|42139.3|42119.3|42128|42108|17
1722434450000|2024-07-31 14:00:50|42130.7|42110.7|42131.8|42111.8|42131.8|42111.8|42130.7|42110.7|10
1722434460000|2024-07-31 14:01:00|42129.3|42109.3|42130.7|42110.7|42131.8|42111.8|42126.8|42106.8|8
1722434470000|2024-07-31 14:01:10|42131.8|42111.8|42154.6|42134.6|42155.7|42135.7|42131.8|42111.8|29
1722434480000|2024-07-31 14:01:20|42153.2|42133.2|42150.7|42130.7|42153.2|42133.2|42148.2|42128.2|6
1722434490000|2024-07-31 14:01:30|42149.3|42129.3|42144.3|42124.3|42150.7|42130.7|42141.8|42121.8|5
1722434500000|2024-07-31 14:01:40|42145.7|42125.7|42145.5|42125.5|42155.7|42135.7|42145.5|42125.5|17
1722434510000|2024-07-31 14:01:50|42144.3|42124.3|42143|42123|42145.5|42125.5|42143|42123|9
1722434520000|2024-07-31 14:02:00|42144.3|42124.3|42148.2|42128.2|42148.2|42128.2|42143|42123|11
1722434530000|2024-07-31 14:02:10|42145.7|42125.7|42150.7|42130.7|42150.7|42130.7|42145.7|42125.7|8
1722434540000|2024-07-31 14:02:20|42148|42128|42139.6|42119.6|42148.2|42128.2|42139.3|42119.3|23
1722434550000|2024-07-31 14:02:30|42138.2|42118.2|42147.1|42127.1|42149.6|42129.6|42138.2|42118.2|8
1722434560000|2024-07-31 14:02:40|42150.7|42130.7|42154.6|42134.6|42154.6|42134.6|42150.7|42130.7|24
1722434570000|2024-07-31 14:02:50|42153.2|42133.2|42151|42131|42154.6|42134.6|42151|42131|9
1722434580000|2024-07-31 14:03:00|42149.6|42129.6|42144.6|42124.6|42149.6|42129.6|42144.6|42124.6|5
1722434590000|2024-07-31 14:03:10|42143.2|42123.2|42143.2|42123.2|42144.6|42124.6|42143.2|42123.2|0
1722434600000|2024-07-31 14:03:20|42144.6|42124.6|42120.7|42100.7|42144.6|42124.6|42120.7|42100.7|17
1722434610000|2024-07-31 14:03:30|42122.1|42102.1|42113.2|42093.2|42122.1|42102.1|42113.2|42093.2|28
1722434620000|2024-07-31 14:03:40|42114.6|42094.6|42115.7|42095.7|42116.9|42096.9|42113.2|42093.2|8
1722434630000|2024-07-31 14:03:50|42118.5|42098.5|42109.6|42089.6|42118.5|42098.5|42108.5|42088.5|71
1722434640000|2024-07-31 14:04:00|42112.4|42092.4|42131.9|42111.9|42133.5|42113.5|42108.5|42088.5|47
1722434650000|2024-07-31 14:04:10|42133.2|42113.2|42120.7|42100.7|42135.7|42115.7|42120.7|42100.7|25
1722434660000|2024-07-31 14:04:20|42119.6|42099.6|42099.6|42079.6|42119.6|42099.6|42099.6|42079.6|11
1722434670000|2024-07-31 14:04:30|42098.2|42078.2|42100.7|42080.7|42100.7|42080.7|42095.7|42075.7|15
1722434680000|2024-07-31 14:04:40|42099.6|42079.6|42099.6|42079.6|42104.4|42084.4|42098.2|42078.2|9
1722434690000|2024-07-31 14:04:50|42100.7|42080.7|42104.6|42084.6|42105.7|42085.7|42100.7|42080.7|5
1722434700000|2024-07-31 14:05:00|42105.7|42085.7|42109.6|42089.6|42114.6|42094.6|42105.7|42085.7|25
1722434710000|2024-07-31 14:05:10|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42109.6|42089.6|3
1722434720000|2024-07-31 14:05:20|42111.9|42091.9|42113.2|42093.2|42114.4|42094.4|42109.4|42089.4|3
1722434730000|2024-07-31 14:05:30|42114.4|42094.4|42115.7|42095.7|42116.9|42096.9|42109.6|42089.6|7
1722434740000|2024-07-31 14:05:40|42116.9|42096.9|42125.7|42105.7|42126.9|42106.9|42115.7|42095.7|14
1722434750000|2024-07-31 14:05:50|42124.6|42104.6|42119.6|42099.6|42125.7|42105.7|42118.2|42098.2|9
1722434760000|2024-07-31 14:06:00|42120.7|42100.7|42114.6|42094.6|42120.7|42100.7|42114.6|42094.6|7
1722434770000|2024-07-31 14:06:10|42113.2|42093.2|42108.5|42088.5|42114.6|42094.6|42108.5|42088.5|0
1722434780000|2024-07-31 14:06:20|42107.1|42087.1|42105.7|42085.7|42109.6|42089.6|42104.4|42084.4|7
1722434790000|2024-07-31 14:06:30|42104.4|42084.4|42098|42078|42104.6|42084.6|42098|42078|19
1722434800000|2024-07-31 14:06:40|42100.7|42080.7|42096.9|42076.9|42101.9|42081.9|42095.7|42075.7|16
1722434810000|2024-07-31 14:06:50|42095.7|42075.7|42096.9|42076.9|42099.6|42079.6|42093.3|42073.3|4
1722434820000|2024-07-31 14:07:00|42098.3|42078.3|42099.6|42079.6|42109.6|42089.6|42098.3|42078.3|16
1722434830000|2024-07-31 14:07:10|42097.1|42077.1|42097.1|42077.1|42100.8|42080.8|42095.8|42075.8|2
1722434840000|2024-07-31 14:07:20|42095.8|42075.8|42097.1|42077.1|42097.1|42077.1|42091.9|42071.9|24
1722434850000|2024-07-31 14:07:30|42095.8|42075.8|42106.9|42086.9|42106.9|42086.9|42095.8|42075.8|14
1722434860000|2024-07-31 14:07:40|42105.8|42085.8|42105.8|42085.8|42109.6|42089.6|42105.8|42085.8|3
1722434870000|2024-07-31 14:07:50|42104.6|42084.6|42104.6|42084.6|42106.9|42086.9|42104.6|42084.6|1
1722434880000|2024-07-31 14:08:00|42105.8|42085.8|42114.4|42094.4|42114.4|42094.4|42104.6|42084.6|21
1722434890000|2024-07-31 14:08:10|42115.8|42095.8|42114.6|42094.6|42115.8|42095.8|42110.8|42090.8|12
1722434900000|2024-07-31 14:08:20|42115.8|42095.8|42130.8|42110.8|42133.3|42113.3|42115.8|42095.8|14
1722434910000|2024-07-31 14:08:30|42133.3|42113.3|42137.1|42117.1|42137.1|42117.1|42130.8|42110.8|21
1722434920000|2024-07-31 14:08:40|42135.8|42115.8|42130.8|42110.8|42135.8|42115.8|42126.9|42106.9|18
1722434930000|2024-07-31 14:08:50|42129.4|42109.4|42120.8|42100.8|42129.4|42109.4|42120.8|42100.8|10
1722434940000|2024-07-31 14:09:00|42121.9|42101.9|42123.3|42103.3|42123.3|42103.3|42121.9|42101.9|2
1722434950000|2024-07-31 14:09:10|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42120.8|42100.8|5
1722434960000|2024-07-31 14:09:20|42122.1|42102.1|42115.8|42095.8|42122.1|42102.1|42115.8|42095.8|20
1722434970000|2024-07-31 14:09:30|42114.4|42094.4|42125.8|42105.8|42125.8|42105.8|42114.4|42094.4|13
1722434980000|2024-07-31 14:09:40|42126.9|42106.9|42134.4|42114.4|42135.5|42115.5|42126.9|42106.9|36
1722434990000|2024-07-31 14:09:50|||||||||5
1722435000000|2024-07-31 14:10:00|42135.8|42115.8|42136.9|42116.9|42145.8|42125.8|42135.5|42115.5|26
1722435010000|2024-07-31 14:10:10|42135.5|42115.5|42135.8|42115.8|42138.3|42118.3|42135.5|42115.5|13
1722435020000|2024-07-31 14:10:20|42134.4|42114.4|42138.3|42118.3|42138.3|42118.3|42134.4|42114.4|16
1722435030000|2024-07-31 14:10:30|42135.8|42115.8|42120.8|42100.8|42135.8|42115.8|42116.9|42096.9|29
1722435040000|2024-07-31 14:10:40|42123|42103|42131.9|42111.9|42131.9|42111.9|42123|42103|9
1722435050000|2024-07-31 14:10:50|42129.4|42109.4|42133.3|42113.3|42134.4|42114.4|42129.4|42109.4|12
1722435060000|2024-07-31 14:11:00|42132.2|42112.2|42126.9|42106.9|42132.2|42112.2|42124.4|42104.4|5
1722435070000|2024-07-31 14:11:10|42125.8|42105.8|42120.8|42100.8|42126.9|42106.9|42120.8|42100.8|6
1722435080000|2024-07-31 14:11:20|42119.4|42099.4|42105.8|42085.8|42119.4|42099.4|42105.8|42085.8|16
1722435090000|2024-07-31 14:11:30|42108.3|42088.3|42111.9|42091.9|42114.7|42094.7|42107.2|42087.2|28
1722435100000|2024-07-31 14:11:40|42113.3|42093.3|42115.8|42095.8|42115.8|42095.8|42113.3|42093.3|17
1722435110000|2024-07-31 14:11:50|42120.8|42100.8|42120.8|42100.8|42123.3|42103.3|42119.7|42099.7|14
1722435120000|2024-07-31 14:12:00|42124.4|42104.4|42118.5|42098.5|42129.4|42109.4|42118.5|42098.5|79
1722435130000|2024-07-31 14:12:10|42119.7|42099.7|42124.7|42104.7|42124.7|42104.7|42118.5|42098.5|10
1722435140000|2024-07-31 14:12:20|42127.2|42107.2|42138.5|42118.5|42138.5|42118.5|42124.7|42104.7|27
1722435150000|2024-07-31 14:12:30|42137.4|42117.4|42134.7|42114.7|42138.5|42118.5|42132.2|42112.2|0
1722435160000|2024-07-31 14:12:40|42137.2|42117.2|42137.2|42117.2|42137.2|42117.2|42132.2|42112.2|8
1722435170000|2024-07-31 14:12:50|42134.7|42114.7|42124.7|42104.7|42134.7|42114.7|42124.7|42104.7|14
1722435180000|2024-07-31 14:13:00|42123.3|42103.3|42122.2|42102.2|42124.7|42104.7|42119.7|42099.7|6
1722435190000|2024-07-31 14:13:10|42120.8|42100.8|42114.7|42094.7|42122.2|42102.2|42114.7|42094.7|3
1722435200000|2024-07-31 14:13:20|42117.2|42097.2|42118.5|42098.5|42118.5|42098.5|42117.2|42097.2|2
1722435210000|2024-07-31 14:13:30|42119.7|42099.7|42129.7|42109.7|42129.7|42109.7|42119.7|42099.7|31
1722435220000|2024-07-31 14:13:40|42130.8|42110.8|42143.5|42123.5|42143.5|42123.5|42130.8|42110.8|22
1722435230000|2024-07-31 14:13:50|42142.2|42122.2|42139.7|42119.7|42143.5|42123.5|42139.7|42119.7|8
1722435240000|2024-07-31 14:14:00|42140.8|42120.8|42133.5|42113.5|42143.5|42123.5|42133.5|42113.5|7
1722435250000|2024-07-31 14:14:10|42132.4|42112.4|42122.2|42102.2|42132.4|42112.4|42120.8|42100.8|5
1722435260000|2024-07-31 14:14:20|42120.8|42100.8|42127.2|42107.2|42127.2|42107.2|42120.8|42100.8|9
1722435270000|2024-07-31 14:14:30|42128.5|42108.5|42127.2|42107.2|42129.9|42109.9|42127.2|42107.2|1
1722435280000|2024-07-31 14:14:40|42129.7|42109.7|42138.5|42118.5|42138.5|42118.5|42129.7|42109.7|10
1722435290000|2024-07-31 14:14:50|42136|42116|42139.7|42119.7|42139.7|42119.7|42134.7|42114.7|7
1722435300000|2024-07-31 14:15:00|42140.8|42120.8|42157.2|42137.2|42159.7|42139.7|42139.7|42119.7|64
1722435310000|2024-07-31 14:15:10|42153.6|42133.6|42144.7|42124.7|42153.6|42133.6|42144.7|42124.7|7
1722435320000|2024-07-31 14:15:20|42147.2|42127.2|42142.2|42122.2|42147.2|42127.2|42139.7|42119.7|11
1722435330000|2024-07-31 14:15:30|42143.3|42123.3|42160.8|42140.8|42162.2|42142.2|42143.3|42123.3|22
1722435340000|2024-07-31 14:15:40|42162.2|42142.2|42158.6|42138.6|42163.6|42143.6|42158.6|42138.6|16
1722435350000|2024-07-31 14:15:50|42157.2|42137.2|42143.6|42123.6|42157.2|42137.2|42143.6|42123.6|8
1722435360000|2024-07-31 14:16:00|42142.2|42122.2|42142.2|42122.2|42144.7|42124.7|42142.2|42122.2|8
1722435370000|2024-07-31 14:16:10|42141.1|42121.1|42121.1|42101.1|42141.1|42121.1|42121.1|42101.1|7
1722435380000|2024-07-31 14:16:20|42118.6|42098.6|42107.4|42087.4|42118.6|42098.6|42107.4|42087.4|13
1722435390000|2024-07-31 14:16:30|42108.6|42088.6|42108.6|42088.6|42113.6|42093.6|42108.6|42088.6|10
1722435400000|2024-07-31 14:16:40|42104.7|42084.7|42096.1|42076.1|42104.7|42084.7|42096.1|42076.1|19
1722435410000|2024-07-31 14:16:50|42097.2|42077.2|42098.6|42078.6|42099.7|42079.7|42097.2|42077.2|18
1722435420000|2024-07-31 14:17:00|42094.7|42074.7|42094.7|42074.7|42098.6|42078.6|42093.6|42073.6|21
1722435430000|2024-07-31 14:17:10|42095.8|42075.8|42094.7|42074.7|42099.7|42079.7|42092.2|42072.2|20
1722435440000|2024-07-31 14:17:20|42093.6|42073.6|42083.6|42063.6|42093.6|42073.6|42082.2|42062.2|28
1722435450000|2024-07-31 14:17:30|42084.9|42064.9|42091.1|42071.1|42091.1|42071.1|42083.6|42063.6|13
1722435460000|2024-07-31 14:17:40|42092.4|42072.4|42096.1|42076.1|42096.1|42076.1|42088.6|42068.6|66
1722435470000|2024-07-31 14:17:50|42094.7|42074.7|42093.6|42073.6|42098.6|42078.6|42093.6|42073.6|14
1722435480000|2024-07-31 14:18:00|42094.7|42074.7|42098.6|42078.6|42099.9|42079.9|42094.7|42074.7|19
1722435490000|2024-07-31 14:18:10|42099.7|42079.7|42083.6|42063.6|42102.4|42082.4|42083.6|42063.6|19
1722435500000|2024-07-31 14:18:20|42086.1|42066.1|42093.6|42073.6|42093.6|42073.6|42086.1|42066.1|4
1722435510000|2024-07-31 14:18:30|42094.7|42074.7|42097.4|42077.4|42101.1|42081.1|42094.7|42074.7|7
1722435520000|2024-07-31 14:18:40|42098.6|42078.6|42093.6|42073.6|42098.6|42078.6|42093.6|42073.6|3
1722435530000|2024-07-31 14:18:50|42092.5|42072.5|42088.6|42068.6|42092.5|42072.5|42088.6|42068.6|4
1722435540000|2024-07-31 14:19:00|42085.8|42065.8|42084.7|42064.7|42088.6|42068.6|42084.7|42064.7|3
1722435550000|2024-07-31 14:19:10|42083.6|42063.6|42078.6|42058.6|42083.6|42063.6|42078.6|42058.6|13
1722435560000|2024-07-31 14:19:20|42077.5|42057.5|42072.2|42052.2|42077.5|42057.5|42072.2|42052.2|35
1722435570000|2024-07-31 14:19:30|42073.6|42053.6|42073.6|42053.6|42075|42055|42071.1|42051.1|9
1722435580000|2024-07-31 14:19:40|42075|42055|42073.6|42053.6|42075|42055|42073.6|42053.6|48
1722435590000|2024-07-31 14:19:50|42075|42055|42068.6|42048.6|42075|42055|42067.2|42047.2|18
1722435600000|2024-07-31 14:20:00|42067.5|42047.5|42062.5|42042.5|42070|42050|42058.6|42038.6|33
1722435610000|2024-07-31 14:20:10|42060|42040|42060|42040|42062.5|42042.5|42057.5|42037.5|11
1722435620000|2024-07-31 14:20:20|42051.6|42031.6|42039.1|42019.1|42051.6|42031.6|42039.1|42019.1|85
1722435630000|2024-07-31 14:20:30|42038|42018|42035.5|42015.5|42043|42023|42035.5|42015.5|51
1722435640000|2024-07-31 14:20:40|42036.6|42016.6|42045.2|42025.2|42045.2|42025.2|42036.6|42016.6|35
1722435650000|2024-07-31 14:20:50|42046.3|42026.3|42037.7|42017.7|42051.3|42031.3|42037.7|42017.7|41
1722435660000|2024-07-31 14:21:00|42035.2|42015.2|42035.2|42015.2|42036.3|42016.3|42031.3|42011.3|9
1722435670000|2024-07-31 14:21:10|42037.7|42017.7|42042.7|42022.7|42042.7|42022.7|42037.7|42017.7|16
1722435680000|2024-07-31 14:21:20|42045.2|42025.2|42042.7|42022.7|42047.7|42027.7|42041.3|42021.3|3
1722435690000|2024-07-31 14:21:30|42043.8|42023.8|42035.2|42015.2|42045.2|42025.2|42035.2|42015.2|16
1722435700000|2024-07-31 14:21:40|42034.1|42014.1|42028|42008|42034.1|42014.1|42026.6|42006.6|76
1722435710000|2024-07-31 14:21:50|42026.6|42006.6|42018|41998|42026.6|42006.6|42018|41998|27
1722435720000|2024-07-31 14:22:00|42019.1|41999.1|42033|42013|42034.1|42014.1|42016.6|41996.6|31
1722435730000|2024-07-31 14:22:10|42030.5|42010.5|42023|42003|42030.5|42010.5|42023|42003|12
1722435740000|2024-07-31 14:22:20|42026.6|42006.6|42025.5|42005.5|42026.6|42006.6|42023|42003|7
1722435750000|2024-07-31 14:22:30|42026.9|42006.9|42023|42003|42026.9|42006.9|42023|42003|13
1722435760000|2024-07-31 14:22:40|42020.5|42000.5|42018|41998|42023|42003|42018|41998|12
1722435770000|2024-07-31 14:22:50|42016.9|41996.9|42011.9|41991.9|42018|41998|42011.9|41991.9|28
1722435780000|2024-07-31 14:23:00|42013.3|41993.3|42018.3|41998.3|42018.3|41998.3|42008.3|41988.3|12
1722435790000|2024-07-31 14:23:10|42015.8|41995.8|42021.9|42001.9|42026.9|42006.9|42015.8|41995.8|22
1722435800000|2024-07-31 14:23:20|42020.8|42000.8|42024.4|42004.4|42024.4|42004.4|42018.3|41998.3|24
1722435810000|2024-07-31 14:23:30|42023.3|42003.3|42031.9|42011.9|42031.9|42011.9|42021.9|42001.9|25
1722435820000|2024-07-31 14:23:40|42033.3|42013.3|42031.9|42011.9|42036.9|42016.9|42023|42003|131
1722435830000|2024-07-31 14:23:50|42034.4|42014.4|42040.5|42020.5|42040.5|42020.5|42034.4|42014.4|21
1722435840000|2024-07-31 14:24:00|42041.9|42021.9|42040.5|42020.5|42041.9|42021.9|42036.9|42016.9|28
1722435850000|2024-07-31 14:24:10|42039.4|42019.4|42040.5|42020.5|42041.9|42021.9|42039.4|42019.4|7
1722435860000|2024-07-31 14:24:20|42038|42018|42041.9|42021.9|42043.3|42023.3|42038|42018|19
1722435870000|2024-07-31 14:24:30|42043.3|42023.3|42045.5|42025.5|42046.9|42026.9|42043|42023|24
1722435880000|2024-07-31 14:24:40|42044.4|42024.4|42046.9|42026.9|42046.9|42026.9|42041.9|42021.9|29
1722435890000|2024-07-31 14:24:50|42045.5|42025.5|42045.5|42025.5|42048|42028|42042.7|42022.7|63
1722435900000|2024-07-31 14:25:00|42044.1|42024.1|42033.9|42013.9|42044.1|42024.1|42032.5|42012.5|20
1722435910000|2024-07-31 14:25:10|42035|42015|42030.2|42010.2|42036.4|42016.4|42028.9|42008.9|12
1722435920000|2024-07-31 14:25:20|42028.9|42008.9|42010.5|41990.5|42028.9|42008.9|42010.5|41990.5|39
1722435930000|2024-07-31 14:25:30|42011.9|41991.9|42014.1|41994.1|42016.6|41996.6|42010.5|41990.5|41
1722435940000|2024-07-31 14:25:40|42015.5|41995.5|42020.5|42000.5|42024.4|42004.4|42015.5|41995.5|38
1722435950000|2024-07-31 14:25:50|42021.6|42001.6|42020.5|42000.5|42025.5|42005.5|42020.5|42000.5|28
1722435960000|2024-07-31 14:26:00|42019.4|41999.4|42031.6|42011.6|42031.6|42011.6|42010.5|41990.5|73
1722435970000|2024-07-31 14:26:10|42030.5|42010.5|42026.6|42006.6|42035.5|42015.5|42026.6|42006.6|18
1722435980000|2024-07-31 14:26:20|42025.2|42005.2|42030.5|42010.5|42030.5|42010.5|42023|42003|7
1722435990000|2024-07-31 14:26:30|42031.9|42011.9|42030.5|42010.5|42033|42013|42029.1|42009.1|1
1722436000000|2024-07-31 14:26:40|42031.6|42011.6|42027.8|42007.8|42034.1|42014.1|42026.6|42006.6|6
1722436010000|2024-07-31 14:26:50|42029.1|42009.1|42028|42008|42033|42013|42028|42008|8
1722436020000|2024-07-31 14:27:00|42029.4|42009.4|42035.5|42015.5|42035.5|42015.5|42028|42008|9
1722436030000|2024-07-31 14:27:10|42034.1|42014.1|42036.6|42016.6|42038|42018|42034.1|42014.1|7
1722436040000|2024-07-31 14:27:20|42035.5|42015.5|42036.6|42016.6|42039.1|42019.1|42035.5|42015.5|7
1722436050000|2024-07-31 14:27:30|42038|42018|42043|42023|42043|42023|42038|42018|3
1722436060000|2024-07-31 14:27:40|42044.4|42024.4|42044.1|42024.1|42049.1|42029.1|42044.1|42024.1|13
1722436070000|2024-07-31 14:27:50|42045.5|42025.5|42040.5|42020.5|42045.5|42025.5|42037.8|42017.8|14
1722436080000|2024-07-31 14:28:00|42041.6|42021.6|42048|42028|42049.1|42029.1|42041.6|42021.6|7
1722436090000|2024-07-31 14:28:10|42049.1|42029.1|42050.5|42030.5|42050.5|42030.5|42048|42028|9
1722436100000|2024-07-31 14:28:20|42051.6|42031.6|42043|42023|42053|42033|42040.5|42020.5|22
1722436110000|2024-07-31 14:28:30|42041.6|42021.6|42046.6|42026.6|42046.6|42026.6|42041.6|42021.6|6
1722436120000|2024-07-31 14:28:40|42045.5|42025.5|42049.1|42029.1|42050.5|42030.5|42045.5|42025.5|8
1722436130000|2024-07-31 14:28:50|42046.6|42026.6|42043|42023|42046.6|42026.6|42043|42023|4
1722436140000|2024-07-31 14:29:00|42041.6|42021.6|42041.6|42021.6|42044.1|42024.1|42039.4|42019.4|13
1722436150000|2024-07-31 14:29:10|42043|42023|42043|42023|42043|42023|42043|42023|16
1722436160000|2024-07-31 14:29:20|42044.1|42024.1|42045.3|42025.3|42046.6|42026.6|42044.1|42024.1|27
1722436170000|2024-07-31 14:29:30|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|42045.3|42025.3|5
1722436180000|2024-07-31 14:29:40|42047.8|42027.8|42052.8|42032.8|42055.3|42035.3|42047.8|42027.8|4
1722436190000|2024-07-31 14:29:50|42055|42035|42055.3|42035.3|42057.8|42037.8|42055|42035|6
1722436200000|2024-07-31 14:30:00|42052.8|42032.8|42057.8|42037.8|42057.8|42037.8|42052.8|42032.8|10
1722436210000|2024-07-31 14:30:10|42058.9|42038.9|42051.4|42031.4|42062.8|42042.8|42051.4|42031.4|19
1722436220000|2024-07-31 14:30:20|42052.8|42032.8|42057.8|42037.8|42058.9|42038.9|42052.8|42032.8|3
1722436230000|2024-07-31 14:30:30|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42052.8|42032.8|0
1722436240000|2024-07-31 14:30:40|42054.2|42034.2|42041.4|42021.4|42054.2|42034.2|42040|42020|12
1722436250000|2024-07-31 14:30:50|42040.3|42020.3|42050|42030|42050|42030|42040.3|42020.3|16
1722436260000|2024-07-31 14:31:00|42048.9|42028.9|42048.9|42028.9|42051.4|42031.4|42046.4|42026.4|12
1722436270000|2024-07-31 14:31:10|42047.8|42027.8|42050.3|42030.3|42050.3|42030.3|42045.3|42025.3|4
1722436280000|2024-07-31 14:31:20|42051.7|42031.7|42046.4|42026.4|42051.7|42031.7|42046.4|42026.4|7
1722436290000|2024-07-31 14:31:30|42045|42025|42048.9|42028.9|42048.9|42028.9|42045|42025|5
1722436300000|2024-07-31 14:31:40|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42046.4|42026.4|5
1722436310000|2024-07-31 14:31:50|42046.4|42026.4|42053.9|42033.9|42053.9|42033.9|42046.4|42026.4|12
1722436320000|2024-07-31 14:32:00|42055.3|42035.3|42057.5|42037.5|42060|42040|42055.3|42035.3|4
1722436330000|2024-07-31 14:32:10|42056.4|42036.4|42051.4|42031.4|42056.4|42036.4|42048.9|42028.9|29
1722436340000|2024-07-31 14:32:20|42050.3|42030.3|42051.4|42031.4|42052.8|42032.8|42048.9|42028.9|3
1722436350000|2024-07-31 14:32:30|42050|42030|42048.9|42028.9|42050|42030|42047.8|42027.8|1
1722436360000|2024-07-31 14:32:40|42047.5|42027.5|42031.4|42011.4|42048.9|42028.9|42031.4|42011.4|21
1722436370000|2024-07-31 14:32:50|42035.3|42015.3|42030.3|42010.3|42035.3|42015.3|42030.3|42010.3|8
1722436380000|2024-07-31 14:33:00|42028.9|42008.9|42021.4|42001.4|42028.9|42008.9|42018.9|41998.9|22
1722436390000|2024-07-31 14:33:10|42022.8|42002.8|42022.5|42002.5|42023.9|42003.9|42021.4|42001.4|4
1722436400000|2024-07-31 14:33:20|42023.9|42003.9|42030.3|42010.3|42030.3|42010.3|42022.5|42002.5|7
1722436410000|2024-07-31 14:33:30|42028.9|42008.9|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|6
1722436420000|2024-07-31 14:33:40|42022.8|42002.8|42025|42005|42025|42005|42020|42000|7
1722436430000|2024-07-31 14:33:50|42026.4|42006.4|42021.4|42001.4|42027.5|42007.5|42020|42000|11
1722436440000|2024-07-31 14:34:00|42022.5|42002.5|42035.3|42015.3|42035.3|42015.3|42022.5|42002.5|23
1722436450000|2024-07-31 14:34:10|42033.9|42013.9|42032.8|42012.8|42035.3|42015.3|42032.8|42012.8|1
1722436460000|2024-07-31 14:34:20|42033.9|42013.9|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|5
1722436470000|2024-07-31 14:34:30|42035|42015|42039.2|42019.2|42039.2|42019.2|42033.9|42013.9|21
1722436480000|2024-07-31 14:34:40|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|3
1722436490000|2024-07-31 14:34:50|42042.8|42022.8|42045|42025|42045|42025|42041.4|42021.4|16
1722436500000|2024-07-31 14:35:00|42047.5|42027.5|42056.1|42036.1|42056.1|42036.1|42046.1|42026.1|24
1722436510000|2024-07-31 14:35:10|42058.6|42038.6|42062.3|42042.3|42068.6|42048.6|42058.6|42038.6|17
1722436520000|2024-07-31 14:35:20|42060.9|42040.9|42054.8|42034.8|42062.3|42042.3|42054.8|42034.8|6
1722436530000|2024-07-31 14:35:30|42053.6|42033.6|42057.3|42037.3|42057.3|42037.3|42052.3|42032.3|54
1722436540000|2024-07-31 14:35:40|42060.9|42040.9|42063.4|42043.4|42063.4|42043.4|42060.9|42040.9|8
1722436550000|2024-07-31 14:35:50|42065.9|42045.9|42070.9|42050.9|42070.9|42050.9|42065.9|42045.9|7
1722436560000|2024-07-31 14:36:00|42073.4|42053.4|42080.9|42060.9|42080.9|42060.9|42073.4|42053.4|9
1722436570000|2024-07-31 14:36:10|42082.3|42062.3|42093.4|42073.4|42093.4|42073.4|42082.3|42062.3|28
1722436580000|2024-07-31 14:36:20|42094.5|42074.5|42099.5|42079.5|42099.5|42079.5|42094.2|42074.2|13
1722436590000|2024-07-31 14:36:30|42100.6|42080.6|42104.5|42084.5|42110.6|42090.6|42100.6|42080.6|46
1722436600000|2024-07-31 14:36:40|42106.7|42086.7|42109.2|42089.2|42113.1|42093.1|42104.5|42084.5|32
1722436610000|2024-07-31 14:36:50|42111.7|42091.7|42130.3|42110.3|42130.3|42110.3|42111.7|42091.7|15
1722436620000|2024-07-31 14:37:00|42132.8|42112.8|42135.3|42115.3|42138.1|42118.1|42132.8|42112.8|15
1722436630000|2024-07-31 14:37:10|42136.7|42116.7|42120.9|42100.9|42136.7|42116.7|42120.9|42100.9|57
1722436640000|2024-07-31 14:37:20|42122|42102|42118.4|42098.4|42122|42102|42118.4|42098.4|8
1722436650000|2024-07-31 14:37:30|42119.5|42099.5|42120.9|42100.9|42120.9|42100.9|42117|42097|2
1722436660000|2024-07-31 14:37:40|42124.5|42104.5|42120.9|42100.9|42124.5|42104.5|42120.9|42100.9|7
1722436670000|2024-07-31 14:37:50|42118.4|42098.4|42113.4|42093.4|42118.4|42098.4|42108.4|42088.4|7
1722436680000|2024-07-31 14:38:00|42115.9|42095.9|42109.5|42089.5|42115.9|42095.9|42108.1|42088.1|1
1722436690000|2024-07-31 14:38:10|42110.9|42090.9|42107|42087|42110.9|42090.9|42107|42087|7
1722436700000|2024-07-31 14:38:20|42109.5|42089.5|42100.9|42080.9|42110.9|42090.9|42099.8|42079.8|7
1722436710000|2024-07-31 14:38:30|42102.3|42082.3|42100.9|42080.9|42104.8|42084.8|42099.8|42079.8|15
1722436720000|2024-07-31 14:38:40|42102.3|42082.3|42095.9|42075.9|42102.3|42082.3|42095.9|42075.9|16
1722436730000|2024-07-31 14:38:50|42093.4|42073.4|42089.5|42069.5|42093.4|42073.4|42089.5|42069.5|24
1722436740000|2024-07-31 14:39:00|42088.1|42068.1|42079.5|42059.5|42088.1|42068.1|42079.5|42059.5|13
1722436750000|2024-07-31 14:39:10|42078.4|42058.4|42077|42057|42078.4|42058.4|42077|42057|3
1722436760000|2024-07-31 14:39:20|42079.5|42059.5|42080.9|42060.9|42080.9|42060.9|42079.5|42059.5|6
1722436770000|2024-07-31 14:39:30|42079.5|42059.5|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|3
1722436780000|2024-07-31 14:39:40|42079.5|42059.5|42080.9|42060.9|42080.9|42060.9|42077.3|42057.3|25
1722436790000|2024-07-31 14:39:50|42078.4|42058.4|42074.5|42054.5|42080.9|42060.9|42074.5|42054.5|6
1722436800000|2024-07-31 14:40:00|42073.4|42053.4|42067|42047|42073.4|42053.4|42065.9|42045.9|3
1722436810000|2024-07-31 14:40:10|42065.9|42045.9|42055.9|42035.9|42065.9|42045.9|42055.9|42035.9|15
1722436820000|2024-07-31 14:40:20|42057|42037|42052|42032|42057|42037|42049.5|42029.5|3
1722436830000|2024-07-31 14:40:30|42053.4|42033.4|42045.9|42025.9|42053.4|42033.4|42044.5|42024.5|4
1722436840000|2024-07-31 14:40:40|42044.8|42024.8|42040.9|42020.9|42044.8|42024.8|42039.8|42019.8|7
1722436850000|2024-07-31 14:40:50|42042.3|42022.3|42037.3|42017.3|42043.4|42023.4|42037.3|42017.3|8
1722436860000|2024-07-31 14:41:00|42035.9|42015.9|42038.4|42018.4|42042.3|42022.3|42035.9|42015.9|6
1722436870000|2024-07-31 14:41:10|42040.9|42020.9|42038.4|42018.4|42043.4|42023.4|42037|42017|12
1722436880000|2024-07-31 14:41:20|42037|42017|42042|42022|42043.4|42023.4|42037|42017|5
1722436890000|2024-07-31 14:41:30|42043.4|42023.4|42033.4|42013.4|42043.4|42023.4|42033.4|42013.4|5
1722436900000|2024-07-31 14:41:40|42032|42012|42030.9|42010.9|42033.4|42013.4|42027|42007|2
1722436910000|2024-07-31 14:41:50|42029.8|42009.8|42035.9|42015.9|42037.3|42017.3|42028.4|42008.4|10
1722436920000|2024-07-31 14:42:00|42039.8|42019.8|42048.7|42028.7|42048.7|42028.7|42038.4|42018.4|9
1722436930000|2024-07-31 14:42:10|42050.1|42030.1|42062.3|42042.3|42064.5|42044.5|42047.3|42027.3|12
1722436940000|2024-07-31 14:42:20|42063.4|42043.4|42054.8|42034.8|42063.4|42043.4|42054.8|42034.8|10
1722436950000|2024-07-31 14:42:30|42052.3|42032.3|42060.9|42040.9|42062.3|42042.3|42052.3|42032.3|3
1722436960000|2024-07-31 14:42:40|42062.3|42042.3|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|6
1722436970000|2024-07-31 14:42:50|42065.9|42045.9|42062.3|42042.3|42067.3|42047.3|42062.3|42042.3|9
1722436980000|2024-07-31 14:43:00|42060.9|42040.9|42069.8|42049.8|42069.8|42049.8|42060.9|42040.9|4
1722436990000|2024-07-31 14:43:10|42068.4|42048.4|42068.4|42048.4|42070.9|42050.9|42065.9|42045.9|7
1722437000000|2024-07-31 14:43:20|42067.3|42047.3|42065.9|42045.9|42067.3|42047.3|42062|42042|7
1722437010000|2024-07-31 14:43:30|42064.5|42044.5|42065.9|42045.9|42068.7|42048.7|42064.5|42044.5|9
1722437020000|2024-07-31 14:43:40|42064.5|42044.5|42059.5|42039.5|42064.5|42044.5|42059.5|42039.5|11
1722437030000|2024-07-31 14:43:50|42058.4|42038.4|42057|42037|42059.5|42039.5|42055.9|42035.9|3
1722437040000|2024-07-31 14:44:00|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42053.4|42033.4|4
1722437050000|2024-07-31 14:44:10|42055.9|42035.9|42055.9|42035.9|42059.5|42039.5|42055.9|42035.9|7
1722437060000|2024-07-31 14:44:20|42054.5|42034.5|42053.4|42033.4|42059.5|42039.5|42053.4|42033.4|3
1722437070000|2024-07-31 14:44:30|42052|42032|42053.4|42033.4|42053.4|42033.4|42052|42032|0
1722437080000|2024-07-31 14:44:40|42052|42032|42044.5|42024.5|42052|42032|42044.5|42024.5|6
1722437090000|2024-07-31 14:44:50|42045.9|42025.9|42047.3|42027.3|42047.3|42027.3|42042.3|42022.3|3
1722437100000|2024-07-31 14:45:00|42050.9|42030.9|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|7
1722437110000|2024-07-31 14:45:10|42049.5|42029.5|42053.4|42033.4|42054.5|42034.5|42049.5|42029.5|5
1722437120000|2024-07-31 14:45:20|42055.9|42035.9|42053.4|42033.4|42057|42037|42053.4|42033.4|6
1722437130000|2024-07-31 14:45:30|42052|42032|42053.4|42033.4|42053.4|42033.4|42052|42032|0
1722437140000|2024-07-31 14:45:40|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|2
1722437150000|2024-07-31 14:45:50|42049.8|42029.8|42047|42027|42049.8|42029.8|42047|42027|0
1722437160000|2024-07-31 14:46:00|42048.2|42028.2|42065.9|42045.9|42067|42047|42048.2|42028.2|14
1722437170000|2024-07-31 14:46:10|42067|42047|42062.3|42042.3|42067|42047|42060.9|42040.9|58
1722437180000|2024-07-31 14:46:20|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42060.9|42040.9|6
1722437190000|2024-07-31 14:46:30|42064.5|42044.5|42053.4|42033.4|42065.9|42045.9|42052|42032|8
1722437200000|2024-07-31 14:46:40|42052|42032|42052|42032|42052|42032|42049.5|42029.5|4
1722437210000|2024-07-31 14:46:50|42050.9|42030.9|42048.4|42028.4|42051.2|42031.2|42047|42027|7
1722437220000|2024-07-31 14:47:00|42049.8|42029.8|42047.3|42027.3|42049.8|42029.8|42047.3|42027.3|15
1722437230000|2024-07-31 14:47:10|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42042.3|42022.3|3
1722437240000|2024-07-31 14:47:20|42045.9|42025.9|42042.3|42022.3|42049.8|42029.8|42042.3|42022.3|7
1722437250000|2024-07-31 14:47:30|42043.4|42023.4|42047.3|42027.3|42049.8|42029.8|42043.4|42023.4|22
1722437260000|2024-07-31 14:47:40|42048.4|42028.4|42047.3|42027.3|42050.9|42030.9|42047.3|42027.3|8
1722437270000|2024-07-31 14:47:50|42049.8|42029.8|42037.3|42017.3|42049.8|42029.8|42037.3|42017.3|9
1722437280000|2024-07-31 14:48:00|42035.9|42015.9|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|5
1722437290000|2024-07-31 14:48:10|42039.8|42019.8|42044.8|42024.8|42047.3|42027.3|42039.8|42019.8|8
1722437300000|2024-07-31 14:48:20|42043.7|42023.7|42049.8|42029.8|42049.8|42029.8|42037.3|42017.3|6
1722437310000|2024-07-31 14:48:30|42051.2|42031.2|42052.3|42032.3|42055.9|42035.9|42050.9|42030.9|3
1722437320000|2024-07-31 14:48:40|42050.9|42030.9|42057|42037|42058.4|42038.4|42050.9|42030.9|2
1722437330000|2024-07-31 14:48:50|42058.4|42038.4|42065.7|42045.7|42065.7|42045.7|42058.4|42038.4|4
1722437340000|2024-07-31 14:49:00|42064.5|42044.5|42068.2|42048.2|42068.2|42048.2|42060.9|42040.9|72
1722437350000|2024-07-31 14:49:10|42066.8|42046.8|42074|42054|42074.3|42054.3|42065.4|42045.4|12
1722437360000|2024-07-31 14:49:20|42075.4|42055.4|42077.9|42057.9|42079|42059|42072.9|42052.9|2
1722437370000|2024-07-31 14:49:30|42079|42059|42082.6|42062.6|42086.5|42066.5|42079|42059|27
1722437380000|2024-07-31 14:49:40|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42078.7|42058.7|7
1722437390000|2024-07-31 14:49:50|42078.7|42058.7|42072.6|42052.6|42078.7|42058.7|42071.5|42051.5|8
1722437400000|2024-07-31 14:50:00|42074|42054|42061.5|42041.5|42075.4|42055.4|42060.1|42040.1|9
1722437410000|2024-07-31 14:50:10|42060.1|42040.1|42056.5|42036.5|42060.1|42040.1|42055.1|42035.1|13
1722437420000|2024-07-31 14:50:20|42055.1|42035.1|42032.9|42012.9|42059|42039|42032.9|42012.9|83
1722437430000|2024-07-31 14:50:30|42030.7|42010.7|42025.7|42005.7|42030.7|42010.7|42020.7|42000.7|26
1722437440000|2024-07-31 14:50:40|42027.1|42007.1|42020.7|42000.7|42027.1|42007.1|42020.7|42000.7|6
1722437450000|2024-07-31 14:50:50|42019.3|41999.3|42039.6|42019.6|42040.9|42020.9|42019.3|41999.3|14
1722437460000|2024-07-31 14:51:00|42039.3|42019.3|42043.2|42023.2|42046.8|42026.8|42039.3|42019.3|37
1722437470000|2024-07-31 14:51:10|42044.3|42024.3|42044.3|42024.3|42048.2|42028.2|42041.8|42021.8|14
1722437480000|2024-07-31 14:51:20|42038.2|42018.2|42016.8|41996.8|42038.2|42018.2|42016.8|41996.8|11
1722437490000|2024-07-31 14:51:30|42014.3|41994.3|42003.2|41983.2|42014.3|41994.3|42003.2|41983.2|21
1722437500000|2024-07-31 14:51:40|42005.7|41985.7|42004.6|41984.6|42005.7|41985.7|42000.7|41980.7|14
1722437510000|2024-07-31 14:51:50|42005.7|41985.7|42013.2|41993.2|42014.6|41994.6|42005.7|41985.7|11
1722437520000|2024-07-31 14:52:00|42014.3|41994.3|41997.9|41977.9|42015.7|41995.7|41997.9|41977.9|5
1722437530000|2024-07-31 14:52:10|41999.3|41979.3|42004.3|41984.3|42007.1|41987.1|41999.3|41979.3|8
1722437540000|2024-07-31 14:52:20|42004.6|41984.6|42003.2|41983.2|42004.6|41984.6|41999.6|41979.6|2
1722437550000|2024-07-31 14:52:30|42005.4|41985.4|42011.8|41991.8|42011.8|41991.8|42005.4|41985.4|9
1722437560000|2024-07-31 14:52:40|42014.3|41994.3|42019.3|41999.3|42019.3|41999.3|42012.9|41992.9|3
1722437570000|2024-07-31 14:52:50|42018.2|41998.2|42018.2|41998.2|42022.1|42002.1|42015.7|41995.7|3
1722437580000|2024-07-31 14:53:00|42019.6|41999.6|42008.2|41988.2|42019.6|41999.6|42008.2|41988.2|14
1722437590000|2024-07-31 14:53:10|42009.6|41989.6|42013.2|41993.2|42015.7|41995.7|42007.1|41987.1|2
1722437600000|2024-07-31 14:53:20|42015.7|41995.7|42007.1|41987.1|42015.7|41995.7|42007.1|41987.1|12
1722437610000|2024-07-31 14:53:30|42005.7|41985.7|41996|41976|42005.7|41985.7|41994.6|41974.6|14
1722437620000|2024-07-31 14:53:40|41993.5|41973.5|41978.2|41958.2|41994.6|41974.6|41978.2|41958.2|107
1722437630000|2024-07-31 14:53:50|41979.6|41959.6|41981|41961|41981|41961|41977.1|41957.1|15
1722437640000|2024-07-31 14:54:00|41979.8|41959.8|41971|41951|41979.8|41959.8|41969.6|41949.6|60
1722437650000|2024-07-31 14:54:10|41972.1|41952.1|41968.5|41948.5|41973.5|41953.5|41968.5|41948.5|16
1722437660000|2024-07-31 14:54:20|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41956|41936|14
1722437670000|2024-07-31 14:54:30|41966.2|41946.2|41961|41941|41966.2|41946.2|41957.1|41937.1|7
1722437680000|2024-07-31 14:54:40|41958.7|41938.7|41964.8|41944.8|41964.8|41944.8|41957.3|41937.3|73
1722437690000|2024-07-31 14:54:50|41963.7|41943.7|41969.8|41949.8|41969.8|41949.8|41962.3|41942.3|7
1722437700000|2024-07-31 14:55:00|41967.6|41947.6|41976.2|41956.2|41976.2|41956.2|41964.8|41944.8|8
1722437710000|2024-07-31 14:55:10|41977.3|41957.3|41979.6|41959.6|41984.6|41964.6|41977.1|41957.1|12
1722437720000|2024-07-31 14:55:20|41982.1|41962.1|41978.2|41958.2|41982.1|41962.1|41978.2|41958.2|22
1722437730000|2024-07-31 14:55:30|41977.1|41957.1|41967.1|41947.1|41977.1|41957.1|41966|41946|65
1722437740000|2024-07-31 14:55:40|41966|41946|41974.6|41954.6|41974.6|41954.6|41966|41946|7
1722437750000|2024-07-31 14:55:50|41973.5|41953.5|41984.6|41964.6|41984.6|41964.6|41972.1|41952.1|22
1722437760000|2024-07-31 14:56:00|41986|41966|41973.7|41953.7|41986|41966|41970.1|41950.1|23
1722437770000|2024-07-31 14:56:10|41972.3|41952.3|41968.5|41948.5|41976.2|41956.2|41968.5|41948.5|9
1722437780000|2024-07-31 14:56:20|41969.8|41949.8|41976|41956|41977.1|41957.1|41964.8|41944.8|52
1722437790000|2024-07-31 14:56:30|41974.6|41954.6|41973.5|41953.5|41974.6|41954.6|41973.5|41953.5|0
1722437800000|2024-07-31 14:56:40|41972.3|41952.3|41966|41946|41972.3|41952.3|41966|41946|20
1722437810000|2024-07-31 14:56:50|41967.1|41947.1|41971|41951|41971|41951|41966|41946|1
1722437820000|2024-07-31 14:57:00|41972.1|41952.1|41984.6|41964.6|41984.6|41964.6|41972.1|41952.1|9
1722437830000|2024-07-31 14:57:10|41979.6|41959.6|41971|41951|41979.6|41959.6|41967.1|41947.1|8
1722437840000|2024-07-31 14:57:20|41972.1|41952.1|41977.1|41957.1|41977.1|41957.1|41972.1|41952.1|5
1722437850000|2024-07-31 14:57:30|41978.2|41958.2|41987.4|41967.4|41987.4|41967.4|41978.2|41958.2|1
1722437860000|2024-07-31 14:57:40|41986|41966|41993.2|41973.2|41996|41976|41986|41966|39
1722437870000|2024-07-31 14:57:50|41994.6|41974.6|41994.6|41974.6|41995.7|41975.7|41994.6|41974.6|5
1722437880000|2024-07-31 14:58:00|41996|41976|41996|41976|41996|41976|41992.1|41972.1|6
1722437890000|2024-07-31 14:58:10|41995.7|41975.7|41998.2|41978.2|41998.2|41978.2|41993.2|41973.2|6
1722437900000|2024-07-31 14:58:20|41996.8|41976.8|42000.7|41980.7|42000.7|41980.7|41995.7|41975.7|3
1722437910000|2024-07-31 14:58:30|42001.8|41981.8|42003.2|41983.2|42008.2|41988.2|42001.8|41981.8|21
1722437920000|2024-07-31 14:58:40|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|41999.3|41979.3|26
1722437930000|2024-07-31 14:58:50|42008.2|41988.2|42003.2|41983.2|42008.2|41988.2|42001.8|41981.8|10
1722437940000|2024-07-31 14:59:00|41999.3|41979.3|42004.3|41984.3|42006.8|41986.8|41999.3|41979.3|8
1722437950000|2024-07-31 14:59:10|42006.8|41986.8|42011.8|41991.8|42011.8|41991.8|42006.8|41986.8|1
1722437960000|2024-07-31 14:59:20|42009.3|41989.3|42010.7|41990.7|42013.2|41993.2|42006.8|41986.8|5
1722437970000|2024-07-31 14:59:30|42009.6|41989.6|42013.2|41993.2|42013.2|41993.2|42006.8|41986.8|3
1722437980000|2024-07-31 14:59:40|42011.8|41991.8|42011.8|41991.8|42014.3|41994.3|42011.8|41991.8|4
1722437990000|2024-07-31 14:59:50|42010.4|41990.4|42008.2|41988.2|42010.4|41990.4|42005.7|41985.7|6
1722438000000|2024-07-31 15:00:00|42006.8|41986.8|42012.9|41992.9|42020.7|42000.7|42004.3|41984.3|27
1722438010000|2024-07-31 15:00:10|42011.8|41991.8|42015.4|41995.4|42015.4|41995.4|42011.8|41991.8|4
1722438020000|2024-07-31 15:00:20|42016.8|41996.8|42031.8|42011.8|42031.8|42011.8|42016.8|41996.8|4
1722438030000|2024-07-31 15:00:30|42033.2|42013.2|42043.2|42023.2|42043.2|42023.2|42033.2|42013.2|8
1722438040000|2024-07-31 15:00:40|42041.8|42021.8|42035.7|42015.7|42041.8|42021.8|42035.7|42015.7|14
1722438050000|2024-07-31 15:00:50|42034.6|42014.6|42028.2|42008.2|42035.7|42015.7|42025.7|42005.7|9
1722438060000|2024-07-31 15:01:00|42027.1|42007.1|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|20
1722438070000|2024-07-31 15:01:10|42030.7|42010.7|42031.8|42011.8|42033.2|42013.2|42028.2|42008.2|4
1722438080000|2024-07-31 15:01:20|42032.9|42012.9|42034.3|42014.3|42036.8|42016.8|42029.3|42009.3|3
1722438090000|2024-07-31 15:01:30|42033.2|42013.2|42034.6|42014.6|42034.6|42014.6|42031.8|42011.8|7
1722438100000|2024-07-31 15:01:40|42032.1|42012.1|42033.2|42013.2|42034.6|42014.6|42029.6|42009.6|3
1722438110000|2024-07-31 15:01:50|42034.6|42014.6|42023.5|42003.5|42034.6|42014.6|42023.5|42003.5|7
1722438120000|2024-07-31 15:02:00|42022.1|42002.1|42004.6|41984.6|42023.5|42003.5|42004.6|41984.6|11
1722438130000|2024-07-31 15:02:10|41994|41974|41992.4|41972.4|41994|41974|41990.1|41970.1|45
1722438140000|2024-07-31 15:02:20|41993.5|41973.5|42002.1|41982.1|42002.1|41982.1|41993.5|41973.5|13
1722438150000|2024-07-31 15:02:30|42004.6|41984.6|42001|41981|42004.6|41984.6|41999.6|41979.6|0
1722438160000|2024-07-31 15:02:40|41999.6|41979.6|42006.8|41986.8|42006.8|41986.8|41997.1|41977.1|51
1722438170000|2024-07-31 15:02:50|42008|41988|42015.5|41995.5|42015.5|41995.5|42008|41988|11
1722438180000|2024-07-31 15:03:00|42014.3|41994.3|42015.5|41995.5|42016.8|41996.8|42013.2|41993.2|2
1722438190000|2024-07-31 15:03:10|42016.8|41996.8|42013|41993|42016.8|41996.8|42013|41993|10
1722438200000|2024-07-31 15:03:20|42014.1|41994.1|42013|41993|42015.5|41995.5|42013|41993|4
1722438210000|2024-07-31 15:03:30|42011.8|41991.8|41995.7|41975.7|42011.8|41991.8|41995.7|41975.7|3
1722438220000|2024-07-31 15:03:40|41994.3|41974.3|41994.3|41974.3|41995.5|41975.5|41990.5|41970.5|8
1722438230000|2024-07-31 15:03:50|41993|41973|41990.5|41970.5|41995.5|41975.5|41990.5|41970.5|28
1722438240000|2024-07-31 15:04:00|41989.3|41969.3|42000.7|41980.7|42000.7|41980.7|41988|41968|5
1722438250000|2024-07-31 15:04:10|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|3
1722438260000|2024-07-31 15:04:20|41998.5|41978.5|41987.1|41967.1|41998.5|41978.5|41987.1|41967.1|11
1722438270000|2024-07-31 15:04:30|41984.9|41964.9|41974.3|41954.3|41984.9|41964.9|41971.8|41951.8|24
1722438280000|2024-07-31 15:04:40|41975.5|41955.5|41988.2|41968.2|41988.2|41968.2|41975.5|41955.5|11
1722438290000|2024-07-31 15:04:50|41989.6|41969.6|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|5
1722438300000|2024-07-31 15:05:00|41992.1|41972.1|42000.7|41980.7|42000.7|41980.7|41992.1|41972.1|1
1722438310000|2024-07-31 15:05:10|41999.6|41979.6|42002.1|41982.1|42002.1|41982.1|41999.3|41979.3|0
1722438320000|2024-07-31 15:05:20|42000.7|41980.7|42010.7|41990.7|42010.7|41990.7|41998.2|41978.2|9
1722438330000|2024-07-31 15:05:30|42009.6|41989.6|42005.7|41985.7|42009.6|41989.6|42005.7|41985.7|5
1722438340000|2024-07-31 15:05:40|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|0
1722438350000|2024-07-31 15:05:50|42004.6|41984.6|42003.2|41983.2|42007.1|41987.1|42002.1|41982.1|1
1722438360000|2024-07-31 15:06:00|42007.1|41987.1|42021.9|42001.9|42021.9|42001.9|42007.1|41987.1|8
1722438370000|2024-07-31 15:06:10|42023.2|42003.2|42019.6|41999.6|42023.2|42003.2|42019.6|41999.6|23
1722438380000|2024-07-31 15:06:20|42017.4|41997.4|42002.1|41982.1|42017.4|41997.4|42002.1|41982.1|6
1722438390000|2024-07-31 15:06:30|42001|41981|42002.1|41982.1|42002.1|41982.1|42001|41981|1
1722438400000|2024-07-31 15:06:40|42003.5|41983.5|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|6
1722438410000|2024-07-31 15:06:50|41998.5|41978.5|41996|41976|41998.5|41978.5|41994.6|41974.6|3
1722438420000|2024-07-31 15:07:00|41993.5|41973.5|41996|41976|41998.5|41978.5|41993.5|41973.5|3
1722438430000|2024-07-31 15:07:10|41997.1|41977.1|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|12
1722438440000|2024-07-31 15:07:20|42001|41981|42001|41981|42001|41981|41999.6|41979.6|0
1722438450000|2024-07-31 15:07:30|42002.1|41982.1|42004.9|41984.9|42004.9|41984.9|42001|41981|6
1722438460000|2024-07-31 15:07:40|42006|41986|42006|41986|42008.2|41988.2|42004.6|41984.6|4
1722438470000|2024-07-31 15:07:50|42004.9|41984.9|41987.1|41967.1|42004.9|41984.9|41986|41966|11
1722438480000|2024-07-31 15:08:00|41988.5|41968.5|41996|41976|41997.4|41977.4|41986.9|41966.9|28
1722438490000|2024-07-31 15:08:10|41994.9|41974.9|41998.5|41978.5|41999.9|41979.9|41994.9|41974.9|4
1722438500000|2024-07-31 15:08:20|41999.9|41979.9|42001|41981|42001|41981|41997.1|41977.1|0
1722438510000|2024-07-31 15:08:30|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|7
1722438520000|2024-07-31 15:08:40|42001|41981|41996|41976|42001|41981|41994.6|41974.6|7
1722438530000|2024-07-31 15:08:50|41994.9|41974.9|41991|41971|41996|41976|41991|41971|6
1722438540000|2024-07-31 15:09:00|41989.6|41969.6|41996|41976|41996|41976|41988.5|41968.5|8
1722438550000|2024-07-31 15:09:10|41997.1|41977.1|42001|41981|42001|41981|41996|41976|6
1722438560000|2024-07-31 15:09:20|41999.6|41979.6|42007.1|41987.1|42007.1|41987.1|41999.6|41979.6|10
1722438570000|2024-07-31 15:09:30|42006|41986|42002.1|41982.1|42007.1|41987.1|42002.1|41982.1|10
1722438580000|2024-07-31 15:09:40|42000.8|41980.8|41993.3|41973.3|42000.8|41980.8|41993.3|41973.3|4
1722438590000|2024-07-31 15:09:50|41994.6|41974.6|41989.6|41969.6|41994.6|41974.6|41989.6|41969.6|7
1722438600000|2024-07-31 15:10:00|41991|41971|41993.5|41973.5|41993.5|41973.5|41991|41971|8
1722438610000|2024-07-31 15:10:10|41992.1|41972.1|41988.5|41968.5|41992.1|41972.1|41988.5|41968.5|6
1722438620000|2024-07-31 15:10:20|41987.1|41967.1|41984.6|41964.6|41987.1|41967.1|41981|41961|10
1722438630000|2024-07-31 15:10:30|41986|41966|41992.1|41972.1|41992.1|41972.1|41981|41961|18
1722438640000|2024-07-31 15:10:40|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41991|41971|3
1722438650000|2024-07-31 15:10:50|41996|41976|41994.6|41974.6|41996|41976|41987.1|41967.1|32
1722438660000|2024-07-31 15:11:00|41993.5|41973.5|41997.4|41977.4|41997.4|41977.4|41991|41971|1
1722438670000|2024-07-31 15:11:10|41996|41976|41997.4|41977.4|41997.4|41977.4|41996|41976|5
1722438680000|2024-07-31 15:11:20|41996|41976|41992.4|41972.4|41996|41976|41992.4|41972.4|7
1722438690000|2024-07-31 15:11:30|41991|41971|41991|41971|41992.4|41972.4|41991|41971|9
1722438700000|2024-07-31 15:11:40|41989.9|41969.9|41981|41961|41989.9|41969.9|41981|41961|10
1722438710000|2024-07-31 15:11:50|41983.5|41963.5|41982.1|41962.1|41986|41966|41981|41961|7
1722438720000|2024-07-31 15:12:00|41981|41961|41977.4|41957.4|41981|41961|41977.1|41957.1|11
1722438730000|2024-07-31 15:12:10|41977.1|41957.1|41976|41956|41978.5|41958.5|41974.6|41954.6|6
1722438740000|2024-07-31 15:12:20|41974.6|41954.6|41973.5|41953.5|41976|41956|41972.1|41952.1|2
1722438750000|2024-07-31 15:12:30|41972.1|41952.1|41972.1|41952.1|41976|41956|41972.1|41952.1|11
1722438760000|2024-07-31 15:12:40|41973.5|41953.5|41982.2|41962.2|41982.2|41962.2|41972.1|41952.1|15
1722438770000|2024-07-31 15:12:50|41981|41961|41981|41961|41981|41961|41979.7|41959.7|3
1722438780000|2024-07-31 15:13:00|41982.2|41962.2|41984.7|41964.7|41984.7|41964.7|41982.2|41962.2|0
1722438790000|2024-07-31 15:13:10|41986|41966|41983.5|41963.5|41986|41966|41982.2|41962.2|3
1722438800000|2024-07-31 15:13:20|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41981|41961|2
1722438810000|2024-07-31 15:13:30|41981|41961|41995.5|41975.5|41995.5|41975.5|41981|41961|24
1722438820000|2024-07-31 15:13:40|41996.9|41976.9|42000.8|41980.8|42000.8|41980.8|41996.9|41976.9|5
1722438830000|2024-07-31 15:13:50|41999.4|41979.4|42000.8|41980.8|42000.8|41980.8|41999.4|41979.4|1
1722438840000|2024-07-31 15:14:00|41999.4|41979.4|42003|41983|42006.6|41986.6|41999.4|41979.4|21
1722438850000|2024-07-31 15:14:10|42001.9|41981.9|41991.6|41971.6|42001.9|41981.9|41991.6|41971.6|5
1722438860000|2024-07-31 15:14:20|41994.1|41974.1|41999.4|41979.4|42000.8|41980.8|41994.1|41974.1|6
1722438870000|2024-07-31 15:14:30|42003|41983|42011.9|41991.9|42011.9|41991.9|42003|41983|4
1722438880000|2024-07-31 15:14:40|42010.5|41990.5|42009.1|41989.1|42010.5|41990.5|42009.1|41989.1|3
1722438890000|2024-07-31 15:14:50|42007.7|41987.7|42009.1|41989.1|42009.1|41989.1|42007.7|41987.7|4
1722438900000|2024-07-31 15:15:00|42011.9|41991.9|42015.5|41995.5|42016.9|41996.9|42011.9|41991.9|6
1722438910000|2024-07-31 15:15:10|42016.6|41996.6|42019.4|41999.4|42019.4|41999.4|42015.5|41995.5|1
1722438920000|2024-07-31 15:15:20|42018|41998|42015.5|41995.5|42019.4|41999.4|42015.5|41995.5|12
1722438930000|2024-07-31 15:15:30|42014.4|41994.4|41999.4|41979.4|42014.4|41994.4|41999.4|41979.4|25
1722438940000|2024-07-31 15:15:40|41997.2|41977.2|41991.9|41971.9|41997.2|41977.2|41991.9|41971.9|29
1722438950000|2024-07-31 15:15:50|41994.4|41974.4|41995.5|41975.5|41995.5|41975.5|41994.4|41974.4|10
1722438960000|2024-07-31 15:16:00|41996.9|41976.9|42009.4|41989.4|42009.4|41989.4|41996.9|41976.9|14
1722438970000|2024-07-31 15:16:10|42008|41988|42008|41988|42008|41988|42005.5|41985.5|2
1722438980000|2024-07-31 15:16:20|42006.6|41986.6|42000.8|41980.8|42008|41988|42000.8|41980.8|5
1722438990000|2024-07-31 15:16:30|41999.4|41979.4|41994.4|41974.4|41999.4|41979.4|41994.4|41974.4|2
1722439000000|2024-07-31 15:16:40|41991.9|41971.9|41973.3|41953.3|41991.9|41971.9|41973.3|41953.3|13
1722439010000|2024-07-31 15:16:50|41971.9|41951.9|41970.5|41950.5|41974.4|41954.4|41969.4|41949.4|5
1722439020000|2024-07-31 15:17:00|41973|41953|41981.9|41961.9|41985.5|41965.5|41973|41953|28
1722439030000|2024-07-31 15:17:10|41980.5|41960.5|41974.4|41954.4|41980.5|41960.5|41974.4|41954.4|13
1722439040000|2024-07-31 15:17:20|41975.5|41955.5|41980.5|41960.5|41980.5|41960.5|41974.4|41954.4|14
1722439050000|2024-07-31 15:17:30|41981.6|41961.6|41978.3|41958.3|41985.5|41965.5|41976.9|41956.9|23
1722439060000|2024-07-31 15:17:40|41979.4|41959.4|41983.3|41963.3|41983.3|41963.3|41979.4|41959.4|4
1722439070000|2024-07-31 15:17:50|41984.4|41964.4|41986.9|41966.9|41986.9|41966.9|41981.9|41961.9|1
1722439080000|2024-07-31 15:18:00|41984.4|41964.4|41984.4|41964.4|41985.8|41965.8|41981.9|41961.9|12
1722439090000|2024-07-31 15:18:10|41983|41963|41984.4|41964.4|41984.4|41964.4|41983|41963|8
1722439100000|2024-07-31 15:18:20|41981.9|41961.9|41998.3|41978.3|41998.3|41978.3|41981.9|41961.9|7
1722439110000|2024-07-31 15:18:30|41999.4|41979.4|42001.9|41981.9|42003.3|41983.3|41999.4|41979.4|3
1722439120000|2024-07-31 15:18:40|42000.8|41980.8|42004.4|41984.4|42004.4|41984.4|42000.8|41980.8|2
1722439130000|2024-07-31 15:18:50|42005.8|41985.8|42003.3|41983.3|42005.8|41985.8|42000.8|41980.8|34
1722439140000|2024-07-31 15:19:00|42004.4|41984.4|42002.2|41982.2|42009.7|41989.7|42002.2|41982.2|15
1722439150000|2024-07-31 15:19:10|42000.8|41980.8|41988.3|41968.3|42000.8|41980.8|41988.3|41968.3|4
1722439160000|2024-07-31 15:19:20|41987.2|41967.2|41978.3|41958.3|41987.2|41967.2|41978.3|41958.3|6
1722439170000|2024-07-31 15:19:30|41977.2|41957.2|41975.8|41955.8|41977.2|41957.2|41972.2|41952.2|10
1722439180000|2024-07-31 15:19:40|41974.7|41954.7|41975.8|41955.8|41978.3|41958.3|41973.3|41953.3|2
1722439190000|2024-07-31 15:19:50|41975.5|41955.5|41970.8|41950.8|41978.3|41958.3|41970.8|41950.8|2
1722439200000|2024-07-31 15:20:00|41973.3|41953.3|41959.4|41939.4|41973.3|41953.3|41959.4|41939.4|17
1722439210000|2024-07-31 15:20:10|41962.2|41942.2|41963.3|41943.3|41968.3|41948.3|41960.8|41940.8|8
1722439220000|2024-07-31 15:20:20|41964.7|41944.7|41968.3|41948.3|41968.3|41948.3|41964.4|41944.4|7
1722439230000|2024-07-31 15:20:30|41967.2|41947.2|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|4
1722439240000|2024-07-31 15:20:40|41963.3|41943.3|41967.2|41947.2|41967.2|41947.2|41960.8|41940.8|7
1722439250000|2024-07-31 15:20:50|41969.7|41949.7|41965.8|41945.8|41969.7|41949.7|41965.8|41945.8|4
1722439260000|2024-07-31 15:21:00|41967.2|41947.2|41939.7|41919.7|41967.2|41947.2|41939.7|41919.7|25
1722439270000|2024-07-31 15:21:10|41941.1|41921.1|41941.1|41921.1|41941.1|41921.1|41937.2|41917.2|6
1722439280000|2024-07-31 15:21:20|41940|41920|41938.6|41918.6|41941.1|41921.1|41937.5|41917.5|18
1722439290000|2024-07-31 15:21:30|41940|41920|41940|41920|41941.1|41921.1|41936.1|41916.1|21
1722439300000|2024-07-31 15:21:40|41936.1|41916.1|41932.2|41912.2|41940|41920|41932.2|41912.2|11
1722439310000|2024-07-31 15:21:50|41931.1|41911.1|41932.5|41912.5|41935|41915|41931.1|41911.1|1
1722439320000|2024-07-31 15:22:00|41931.3|41911.3|41937.5|41917.5|41937.5|41917.5|41931.3|41911.3|3
1722439330000|2024-07-31 15:22:10|41938.6|41918.6|41938.6|41918.6|41940|41920|41937.5|41917.5|3
1722439340000|2024-07-31 15:22:20|41937.5|41917.5|41935|41915|41938.8|41918.8|41935|41915|4
1722439350000|2024-07-31 15:22:30|41933.8|41913.8|41926.3|41906.3|41933.8|41913.8|41926.3|41906.3|5
1722439360000|2024-07-31 15:22:40|41925.2|41905.2|41910|41890|41925.2|41905.2|41910|41890|38
1722439370000|2024-07-31 15:22:50|41911.1|41891.1|41915|41895|41915|41895|41911.1|41891.1|11
1722439380000|2024-07-31 15:23:00|41913.8|41893.8|41917.5|41897.5|41917.5|41897.5|41911.1|41891.1|18
1722439390000|2024-07-31 15:23:10|41916.1|41896.1|41917.5|41897.5|41917.5|41897.5|41916.1|41896.1|4
1722439400000|2024-07-31 15:23:20|41916.4|41896.4|41912.5|41892.5|41916.4|41896.4|41912.5|41892.5|4
1722439410000|2024-07-31 15:23:30|41913.6|41893.6|41922.5|41902.5|41922.5|41902.5|41911.1|41891.1|12
1722439420000|2024-07-31 15:23:40|41923.9|41903.9|41918.6|41898.6|41923.9|41903.9|41918.6|41898.6|8
1722439430000|2024-07-31 15:23:50|41919.7|41899.7|41922.5|41902.5|41922.5|41902.5|41919.7|41899.7|6
1722439440000|2024-07-31 15:24:00|41920|41900|41920|41900|41921.1|41901.1|41917.5|41897.5|8
1722439450000|2024-07-31 15:24:10|41917.5|41897.5|41920|41900|41920|41900|41916.1|41896.1|0
1722439460000|2024-07-31 15:24:20|41918.9|41898.9|41928.6|41908.6|41928.6|41908.6|41916.1|41896.1|9
1722439470000|2024-07-31 15:24:30|41930|41910|41930|41910|41930|41910|41927.5|41907.5|1
1722439480000|2024-07-31 15:24:40|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|13
1722439490000|2024-07-31 15:24:50|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|0
1722439500000|2024-07-31 15:25:00|41942.5|41922.5|41952.5|41932.5|41952.5|41932.5|41942.5|41922.5|13
1722439510000|2024-07-31 15:25:10|41951.1|41931.1|41946.1|41926.1|41952.5|41932.5|41944.7|41924.7|5
1722439520000|2024-07-31 15:25:20|41945|41925|41941.1|41921.1|41945|41925|41941.1|41921.1|4
1722439530000|2024-07-31 15:25:30|41938.9|41918.9|41942.2|41922.2|41943.9|41923.9|41936.1|41916.1|9
1722439540000|2024-07-31 15:25:40|41946.1|41926.1|41944.7|41924.7|41946.1|41926.1|41941.1|41921.1|10
1722439550000|2024-07-31 15:25:50|41945.8|41925.8|41951.1|41931.1|41951.1|41931.1|41945.8|41925.8|25
1722439560000|2024-07-31 15:26:00|41954.7|41934.7|41954.7|41934.7|41960|41940|41954.7|41934.7|1
1722439570000|2024-07-31 15:26:10|41953.3|41933.3|41949.7|41929.7|41956.1|41936.1|41949.7|41929.7|7
1722439580000|2024-07-31 15:26:20|41948.6|41928.6|41952.5|41932.5|41952.5|41932.5|41948.6|41928.6|6
1722439590000|2024-07-31 15:26:30|41955|41935|41956.1|41936.1|41958.9|41938.9|41955|41935|3
1722439600000|2024-07-31 15:26:40|41958.6|41938.6|41952.5|41932.5|41960|41940|41952.5|41932.5|13
1722439610000|2024-07-31 15:26:50|41951.1|41931.1|41950|41930|41953.9|41933.9|41950|41930|6
1722439620000|2024-07-31 15:27:00|41947.5|41927.5|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|12
1722439630000|2024-07-31 15:27:10|41947.2|41927.2|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|2
1722439640000|2024-07-31 15:27:20|41949.7|41929.7|41950|41930|41955|41935|41949.7|41929.7|3
1722439650000|2024-07-31 15:27:30|41951.1|41931.1|41948.6|41928.6|41951.1|41931.1|41948.6|41928.6|2
1722439660000|2024-07-31 15:27:40|41947.2|41927.2|41945|41925|41947.2|41927.2|41945|41925|1
1722439670000|2024-07-31 15:27:50|41943.6|41923.6|41944.7|41924.7|41944.7|41924.7|41943.3|41923.3|2
1722439680000|2024-07-31 15:28:00|41943.6|41923.6|41938.3|41918.3|41943.6|41923.6|41938.3|41918.3|5
1722439690000|2024-07-31 15:28:10|41937.2|41917.2|41933.6|41913.6|41937.2|41917.2|41933.6|41913.6|14
1722439700000|2024-07-31 15:28:20|41937.2|41917.2|41937.5|41917.5|41939.7|41919.7|41936.1|41916.1|37
1722439710000|2024-07-31 15:28:30|41936.1|41916.1|41935|41915|41937.5|41917.5|41935|41915|3
1722439720000|2024-07-31 15:28:40|41933.6|41913.6|41940|41920|41940|41920|41933.6|41913.6|3
1722439730000|2024-07-31 15:28:50|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41941.1|41921.1|6
1722439740000|2024-07-31 15:29:00|41945|41925|41920|41900|41945|41925|41917.5|41897.5|7
1722439750000|2024-07-31 15:29:10|41918.9|41898.9|41924.7|41904.7|41924.7|41904.7|41918.9|41898.9|10
1722439760000|2024-07-31 15:29:20|41926.1|41906.1|41935|41915|41935|41915|41926.1|41906.1|17
1722439770000|2024-07-31 15:29:30|41936.1|41916.1|41936.1|41916.1|41940|41920|41935|41915|8
1722439780000|2024-07-31 15:29:40|41937.5|41917.5|41936.1|41916.1|41938.6|41918.6|41936.1|41916.1|1
1722439790000|2024-07-31 15:29:50|41935|41915|41929.7|41909.7|41935|41915|41927.2|41907.2|6
1722439800000|2024-07-31 15:30:00|41928.3|41908.3|41942.2|41922.2|41942.2|41922.2|41928.3|41908.3|10
1722439810000|2024-07-31 15:30:10|41941.1|41921.1|41946.1|41926.1|41946.1|41926.1|41941.1|41921.1|6
1722439820000|2024-07-31 15:30:20|41947.5|41927.5|41946.1|41926.1|41948.3|41928.3|41946.1|41926.1|5
1722439830000|2024-07-31 15:30:30|41944.7|41924.7|41947.5|41927.5|41947.5|41927.5|41942.2|41922.2|2
1722439840000|2024-07-31 15:30:40|41946.1|41926.1|41951.1|41931.1|41953.9|41933.9|41946.1|41926.1|4
1722439850000|2024-07-31 15:30:50|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41951.1|41931.1|1
1722439860000|2024-07-31 15:31:00|41953.6|41933.6|41956.1|41936.1|41956.1|41936.1|41951.1|41931.1|9
1722439870000|2024-07-31 15:31:10|41957.5|41937.5|41963.6|41943.6|41964.7|41944.7|41957.5|41937.5|3
1722439880000|2024-07-31 15:31:20|41964.7|41944.7|41959.7|41939.7|41966.1|41946.1|41959.7|41939.7|2
1722439890000|2024-07-31 15:31:30|41961.1|41941.1|41952.5|41932.5|41962.2|41942.2|41952.5|41932.5|15
1722439900000|2024-07-31 15:31:40|41953.6|41933.6|41958.9|41938.9|41958.9|41938.9|41952.5|41932.5|7
1722439910000|2024-07-31 15:31:50|41957.5|41937.5|41960|41940|41960|41940|41955|41935|8
1722439920000|2024-07-31 15:32:00|41961.4|41941.4|41963.9|41943.9|41963.9|41943.9|41960|41940|2
1722439930000|2024-07-31 15:32:10|41965.3|41945.3|41968.9|41948.9|41968.9|41948.9|41965|41945|8
1722439940000|2024-07-31 15:32:20|41970|41950|41968.9|41948.9|41970|41950|41968.9|41948.9|4
1722439950000|2024-07-31 15:32:30|41970|41950|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|6
1722439960000|2024-07-31 15:32:40|41968.9|41948.9|41967.5|41947.5|41970.3|41950.3|41967.5|41947.5|6
1722439970000|2024-07-31 15:32:50|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41966.4|41946.4|2
1722439980000|2024-07-31 15:33:00|41970.3|41950.3|41972.5|41952.5|41973.9|41953.9|41968.9|41948.9|3
1722439990000|2024-07-31 15:33:10|41973.6|41953.6|41978.9|41958.9|41978.9|41958.9|41972.5|41952.5|7
1722440000000|2024-07-31 15:33:20|41980.3|41960.3|41982.5|41962.5|41982.5|41962.5|41978.9|41958.9|2
1722440010000|2024-07-31 15:33:30|41983.9|41963.9|41983.9|41963.9|41985|41965|41982.5|41962.5|7
1722440020000|2024-07-31 15:33:40|41982.5|41962.5|41983.9|41963.9|41985|41965|41981.1|41961.1|7
1722440030000|2024-07-31 15:33:50|41985|41965|41986.4|41966.4|41986.4|41966.4|41985|41965|5
1722440040000|2024-07-31 15:34:00|41985|41965|41983.9|41963.9|41986.4|41966.4|41983.9|41963.9|3
1722440050000|2024-07-31 15:34:10|41982.5|41962.5|41980|41960|41982.5|41962.5|41980|41960|3
1722440060000|2024-07-31 15:34:20|41981.4|41961.4|41978.9|41958.9|41982.5|41962.5|41978.9|41958.9|5
1722440070000|2024-07-31 15:34:30|41980|41960|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|8
1722440080000|2024-07-31 15:34:40|41982.8|41962.8|41981.4|41961.4|41982.8|41962.8|41981.4|41961.4|2
1722440090000|2024-07-31 15:34:50|41982.5|41962.5|41983.6|41963.6|41985|41965|41982.5|41962.5|5
1722440100000|2024-07-31 15:35:00|41985|41965|41987.5|41967.5|41990|41970|41983.6|41963.6|5
1722440110000|2024-07-31 15:35:10|41986.1|41966.1|41970|41950|41986.1|41966.1|41970|41950|10
1722440120000|2024-07-31 15:35:20|41968.9|41948.9|41972.5|41952.5|41972.5|41952.5|41967.5|41947.5|8
1722440130000|2024-07-31 15:35:30|41971.4|41951.4|41973.9|41953.9|41973.9|41953.9|41970|41950|6
1722440140000|2024-07-31 15:35:40|41972.5|41952.5|41967.5|41947.5|41973.9|41953.9|41967.5|41947.5|14
1722440150000|2024-07-31 15:35:50|41966.1|41946.1|41963.9|41943.9|41967.5|41947.5|41963.9|41943.9|16
1722440160000|2024-07-31 15:36:00|41962.5|41942.5|41965|41945|41965|41945|41958.9|41938.9|14
1722440170000|2024-07-31 15:36:10|41966.4|41946.4|41963.9|41943.9|41966.4|41946.4|41963.9|41943.9|5
1722440180000|2024-07-31 15:36:20|41962.8|41942.8|41955|41935|41962.8|41942.8|41955|41935|23
1722440190000|2024-07-31 15:36:30|41953.9|41933.9|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|27
1722440200000|2024-07-31 15:36:40|41953.9|41933.9|41965|41945|41965|41945|41953.9|41933.9|12
1722440210000|2024-07-31 15:36:50|41968.9|41948.9|41965|41945|41968.9|41948.9|41965|41945|4
1722440220000|2024-07-31 15:37:00|41961.4|41941.4|41967.5|41947.5|41970|41950|41958.9|41938.9|29
1722440230000|2024-07-31 15:37:10|41970|41950|41968.9|41948.9|41970|41950|41967.5|41947.5|1
1722440240000|2024-07-31 15:37:20|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|0
1722440250000|2024-07-31 15:37:30|41966.1|41946.1|41961.1|41941.1|41966.1|41946.1|41961.1|41941.1|6
1722440260000|2024-07-31 15:37:40|41963.6|41943.6|41965|41945|41965|41945|41963.6|41943.6|6
1722440270000|2024-07-31 15:37:50|41963.6|41943.6|41966.4|41946.4|41968.9|41948.9|41963.6|41943.6|4
1722440280000|2024-07-31 15:38:00|41965|41945|41962.5|41942.5|41967.8|41947.8|41962.5|41942.5|6
1722440290000|2024-07-31 15:38:10|41961.4|41941.4|41962.5|41942.5|41962.5|41942.5|41958.9|41938.9|6
1722440300000|2024-07-31 15:38:20|41963.9|41943.9|41963.9|41943.9|41963.9|41943.9|41963.9|41943.9|0
1722440310000|2024-07-31 15:38:30|41962.5|41942.5|41961.1|41941.1|41962.5|41942.5|41961.1|41941.1|1
1722440320000|2024-07-31 15:38:40|41962.3|41942.3|41959.8|41939.8|41963.6|41943.6|41959.8|41939.8|34
1722440330000|2024-07-31 15:38:50|41958.4|41938.4|41968.4|41948.4|41968.4|41948.4|41958.4|41938.4|16
1722440340000|2024-07-31 15:39:00|41969.8|41949.8|41965.9|41945.9|41969.8|41949.8|41965.9|41945.9|9
1722440350000|2024-07-31 15:39:10|41964.8|41944.8|41964.8|41944.8|41965.9|41945.9|41964.8|41944.8|3
1722440360000|2024-07-31 15:39:20|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41958.4|41938.4|7
1722440370000|2024-07-31 15:39:30|41963.7|41943.7|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|4
1722440380000|2024-07-31 15:39:40|41965.9|41945.9|41964.8|41944.8|41965.9|41945.9|41964.8|41944.8|0
1722440390000|2024-07-31 15:39:50|41965.9|41945.9|41964.8|41944.8|41967.3|41947.3|41964.8|41944.8|0
1722440400000|2024-07-31 15:40:00|41965.9|41945.9|41958.7|41938.7|41969.8|41949.8|41957.3|41937.3|7
1722440410000|2024-07-31 15:40:10|41959.8|41939.8|41953.4|41933.4|41959.8|41939.8|41953.4|41933.4|1
1722440420000|2024-07-31 15:40:20|41954.8|41934.8|41957|41937|41957|41937|41953.4|41933.4|15
1722440430000|2024-07-31 15:40:30|41953.4|41933.4|41958.4|41938.4|41958.4|41938.4|41953.4|41933.4|3
1722440440000|2024-07-31 15:40:40|41959.8|41939.8|41958.4|41938.4|41959.8|41939.8|41958.4|41938.4|6
1722440450000|2024-07-31 15:40:50|41957|41937|41948.4|41928.4|41957|41937|41948.4|41928.4|15
1722440460000|2024-07-31 15:41:00|41945|41925|41930.9|41910.9|41945|41925|41930.9|41910.9|59
1722440470000|2024-07-31 15:41:10|41929.8|41909.8|41932.5|41912.5|41932.5|41912.5|41928.4|41908.4|14
1722440480000|2024-07-31 15:41:20|41930.3|41910.3|41935.3|41915.3|41935.3|41915.3|41927.8|41907.8|26
1722440490000|2024-07-31 15:41:30|41937.8|41917.8|41942.8|41922.8|41942.8|41922.8|41937.8|41917.8|5
1722440500000|2024-07-31 15:41:40|41943.9|41923.9|41947.8|41927.8|41947.8|41927.8|41943.9|41923.9|6
1722440510000|2024-07-31 15:41:50|41946.4|41926.4|41943.9|41923.9|41946.4|41926.4|41943.9|41923.9|2
1722440520000|2024-07-31 15:42:00|41942.5|41922.5|41940.3|41920.3|41943.9|41923.9|41940.3|41920.3|5
1722440530000|2024-07-31 15:42:10|41942.8|41922.8|41938.9|41918.9|41943.9|41923.9|41938.9|41918.9|4
1722440540000|2024-07-31 15:42:20|41940.3|41920.3|41942.8|41922.8|41942.8|41922.8|41940.3|41920.3|11
1722440550000|2024-07-31 15:42:30|41941.4|41921.4|41946.4|41926.4|41946.4|41926.4|41941.4|41921.4|4
1722440560000|2024-07-31 15:42:40|41945.3|41925.3|41955.3|41935.3|41955.3|41935.3|41943.9|41923.9|14
1722440570000|2024-07-31 15:42:50|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41953.9|41933.9|3
1722440580000|2024-07-31 15:43:00|41955.3|41935.3|41961.4|41941.4|41968.9|41948.9|41955.3|41935.3|19
1722440590000|2024-07-31 15:43:10|41958.9|41938.9|41960.1|41940.1|41960.1|41940.1|41957.6|41937.6|0
1722440600000|2024-07-31 15:43:20|41958.9|41938.9|41961.4|41941.4|41961.4|41941.4|41958.9|41938.9|11
1722440610000|2024-07-31 15:43:30|41962.6|41942.6|41986.2|41966.2|41986.2|41966.2|41962.6|41942.6|20
1722440620000|2024-07-31 15:43:40|41987.6|41967.6|41996.2|41976.2|41996.2|41976.2|41987.6|41967.6|6
1722440630000|2024-07-31 15:43:50|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41996.2|41976.2|4
1722440640000|2024-07-31 15:44:00|41996.2|41976.2|42001.2|41981.2|42001.2|41981.2|41996.2|41976.2|4
1722440650000|2024-07-31 15:44:10|42002.3|41982.3|42006.2|41986.2|42008.7|41988.7|42002.3|41982.3|9
1722440660000|2024-07-31 15:44:20|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|4
1722440670000|2024-07-31 15:44:30|42006.2|41986.2|42000.9|41980.9|42006.2|41986.2|42000.9|41980.9|5
1722440680000|2024-07-31 15:44:40|42002.3|41982.3|42010.1|41990.1|42010.1|41990.1|41998.7|41978.7|10
1722440690000|2024-07-31 15:44:50|42008.7|41988.7|42025.1|42005.1|42027.3|42007.3|42008.7|41988.7|41
1722440700000|2024-07-31 15:45:00|42023.7|42003.7|42017.8|41997.8|42023.7|42003.7|42011.4|41991.4|75
1722440710000|2024-07-31 15:45:10|42013.9|41993.9|42001.7|41981.7|42017.8|41997.8|42001.7|41981.7|15
1722440720000|2024-07-31 15:45:20|42000.6|41980.6|42018.9|41998.9|42018.9|41998.9|41996.4|41976.4|24
1722440730000|2024-07-31 15:45:30|42020.1|42000.1|42026.4|42006.4|42026.4|42006.4|42020.1|42000.1|11
1722440740000|2024-07-31 15:45:40|42027.6|42007.6|42019.2|41999.2|42030.3|42010.3|42019.2|41999.2|13
1722440750000|2024-07-31 15:45:50|42017.8|41997.8|42019.2|41999.2|42019.2|41999.2|42017.8|41997.8|6
1722440760000|2024-07-31 15:46:00|42017.8|41997.8|42020.3|42000.3|42022.8|42002.8|42017.8|41997.8|11
1722440770000|2024-07-31 15:46:10|42021.5|42001.5|42026.5|42006.5|42026.5|42006.5|42019|41999|18
1722440780000|2024-07-31 15:46:20|42027.8|42007.8|42024|42004|42027.8|42007.8|42024|42004|5
1722440790000|2024-07-31 15:46:30|42025.3|42005.3|42031.7|42011.7|42031.7|42011.7|42025.3|42005.3|6
1722440800000|2024-07-31 15:46:40|42032.8|42012.8|42034|42014|42035.3|42015.3|42031.5|42011.5|1
1722440810000|2024-07-31 15:46:50|42035.3|42015.3|42027.6|42007.6|42035.3|42015.3|42027.6|42007.6|5
1722440820000|2024-07-31 15:47:00|42029|42009|42022.8|42002.8|42029|42009|42019|41999|12
1722440830000|2024-07-31 15:47:10|42025.3|42005.3|42021.5|42001.5|42025.3|42005.3|42020.1|42000.1|5
1722440840000|2024-07-31 15:47:20|42019|41999|42020.3|42000.3|42020.3|42000.3|42016.5|41996.5|6
1722440850000|2024-07-31 15:47:30|42019|41999|42017.8|41997.8|42020.3|42000.3|42015.3|41995.3|18
1722440860000|2024-07-31 15:47:40|42016.5|41996.5|42010.3|41990.3|42017.8|41997.8|42007.8|41987.8|12
1722440870000|2024-07-31 15:47:50|42011.7|41991.7|42021.5|42001.5|42022.8|42002.8|42011.7|41991.7|6
1722440880000|2024-07-31 15:48:00|42022.8|42002.8|42026.5|42006.5|42027.8|42007.8|42022.8|42002.8|7
1722440890000|2024-07-31 15:48:10|42025.1|42005.1|42024|42004|42025.3|42005.3|42022.8|42002.8|4
1722440900000|2024-07-31 15:48:20|42025.3|42005.3|42026.5|42006.5|42030.3|42010.3|42024|42004|9
1722440910000|2024-07-31 15:48:30|42025.3|42005.3|42026.5|42006.5|42026.5|42006.5|42024|42004|4
1722440920000|2024-07-31 15:48:40|42025.1|42005.1|42027.8|42007.8|42027.8|42007.8|42022.8|42002.8|3
1722440930000|2024-07-31 15:48:50|42025.3|42005.3|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|2
1722440940000|2024-07-31 15:49:00|42029|42009|42032.6|42012.6|42032.6|42012.6|42027.8|42007.8|6
1722440950000|2024-07-31 15:49:10|42034|42014|42037.8|42017.8|42039.2|42019.2|42034|42014|3
1722440960000|2024-07-31 15:49:20|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42037.8|42017.8|7
1722440970000|2024-07-31 15:49:30|42044|42024|42045.4|42025.4|42045.4|42025.4|42041.5|42021.5|2
1722440980000|2024-07-31 15:49:40|42044|42024|42045.4|42025.4|42045.4|42025.4|42041.5|42021.5|10
1722440990000|2024-07-31 15:49:50|42044|42024|42044|42024|42049|42029|42044|42024|4
1722441000000|2024-07-31 15:50:00|42045.1|42025.1|42050.4|42030.4|42050.4|42030.4|42045.1|42025.1|11
1722441010000|2024-07-31 15:50:10|42049|42029|42049|42029|42050.4|42030.4|42046.5|42026.5|10
1722441020000|2024-07-31 15:50:20|42051.5|42031.5|42045.4|42025.4|42051.5|42031.5|42045.4|42025.4|4
1722441030000|2024-07-31 15:50:30|42046.5|42026.5|42042.9|42022.9|42046.5|42026.5|42042.9|42022.9|2
1722441040000|2024-07-31 15:50:40|42040.4|42020.4|42035.4|42015.4|42040.4|42020.4|42032.9|42012.9|9
1722441050000|2024-07-31 15:50:50|42034|42014|42034|42014|42036.7|42016.7|42034|42014|6
1722441060000|2024-07-31 15:51:00|42035.4|42015.4|42021.5|42001.5|42035.4|42015.4|42021.5|42001.5|13
1722441070000|2024-07-31 15:51:10|42019|41999|42020.4|42000.4|42020.4|42000.4|42017.9|41997.9|11
1722441080000|2024-07-31 15:51:20|42021.5|42001.5|42025.4|42005.4|42025.4|42005.4|42021.5|42001.5|9
1722441090000|2024-07-31 15:51:30|42022.9|42002.9|42027.9|42007.9|42029.2|42009.2|42022.9|42002.9|3
1722441100000|2024-07-31 15:51:40|42029|42009|42029|42009|42032.9|42012.9|42027.9|42007.9|9
1722441110000|2024-07-31 15:51:50|42030.4|42010.4|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|3
1722441120000|2024-07-31 15:52:00|42031.5|42011.5|42049|42029|42049|42029|42031.5|42011.5|12
1722441130000|2024-07-31 15:52:10|42051.5|42031.5|42047.9|42027.9|42052.6|42032.6|42047.9|42027.9|3
1722441140000|2024-07-31 15:52:20|42046.5|42026.5|42037.6|42017.6|42046.5|42026.5|42037.6|42017.6|3
1722441150000|2024-07-31 15:52:30|42039|42019|42039|42019|42039|42019|42039|42019|0
1722441160000|2024-07-31 15:52:40|42040.4|42020.4|42037.9|42017.9|42040.4|42020.4|42037.9|42017.9|3
1722441170000|2024-07-31 15:52:50|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42035.4|42015.4|2
1722441180000|2024-07-31 15:53:00|42035.4|42015.4|42041.5|42021.5|42041.5|42021.5|42035.4|42015.4|12
1722441190000|2024-07-31 15:53:10|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|0
1722441200000|2024-07-31 15:53:20|42046.5|42026.5|42042.6|42022.6|42050.1|42030.1|42042.6|42022.6|4
1722441210000|2024-07-31 15:53:30|||||||||1
1722441220000|2024-07-31 15:53:40|42044|42024|42045.4|42025.4|42045.4|42025.4|42044|42024|1
1722441230000|2024-07-31 15:53:50|42042.9|42022.9|42040.4|42020.4|42044|42024|42040.4|42020.4|6
1722441240000|2024-07-31 15:54:00|42041.5|42021.5|42026.5|42006.5|42041.5|42021.5|42026.5|42006.5|9
1722441250000|2024-07-31 15:54:10|42027.6|42007.6|42030.4|42010.4|42030.4|42010.4|42026.5|42006.5|2
1722441260000|2024-07-31 15:54:20|42029|42009|42035.4|42015.4|42035.4|42015.4|42029|42009|3
1722441270000|2024-07-31 15:54:30|42036.8|42016.8|42036.5|42016.5|42037.9|42017.9|42035.4|42015.4|2
1722441280000|2024-07-31 15:54:40|42032.9|42012.9|42034|42014|42034|42014|42032.9|42012.9|1
1722441290000|2024-07-31 15:54:50|42031.5|42011.5|42031.5|42011.5|42034|42014|42031.5|42011.5|3
1722441300000|2024-07-31 15:55:00|42032.6|42012.6|42039|42019|42040.4|42020.4|42032.6|42012.6|11
1722441310000|2024-07-31 15:55:10|42037.9|42017.9|42039|42019|42039|42019|42037.9|42017.9|0
1722441320000|2024-07-31 15:55:20|42041.5|42021.5|42036.5|42016.5|42042.9|42022.9|42036.5|42016.5|6
1722441330000|2024-07-31 15:55:30|42039|42019|42039|42019|42039|42019|42036.5|42016.5|2
1722441340000|2024-07-31 15:55:40|42037.9|42017.9|42039|42019|42039|42019|42034|42014|4
1722441350000|2024-07-31 15:55:50|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|3
1722441360000|2024-07-31 15:56:00|42041.8|42021.8|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|9
1722441370000|2024-07-31 15:56:10|42047.9|42027.9|42047.9|42027.9|42051.8|42031.8|42046.5|42026.5|7
1722441380000|2024-07-31 15:56:20|42046.5|42026.5|42049|42029|42049|42029|42045.4|42025.4|2
1722441390000|2024-07-31 15:56:30|42047.9|42027.9|42046.5|42026.5|42049|42029|42044|42024|25
1722441400000|2024-07-31 15:56:40|42047.6|42027.6|42051.2|42031.2|42052.6|42032.6|42047.6|42027.6|5
1722441410000|2024-07-31 15:56:50|42050.1|42030.1|42050.1|42030.1|42051.2|42031.2|42050.1|42030.1|2
1722441420000|2024-07-31 15:57:00|42051.2|42031.2|42050.1|42030.1|42051.2|42031.2|42047.6|42027.6|9
1722441430000|2024-07-31 15:57:10|42047.6|42027.6|42046.2|42026.2|42047.6|42027.6|42046.2|42026.2|0
1722441440000|2024-07-31 15:57:20|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|5
1722441450000|2024-07-31 15:57:30|42048.7|42028.7|42048.7|42028.7|42051.2|42031.2|42047.3|42027.3|4
1722441460000|2024-07-31 15:57:40|42047.3|42027.3|42047.3|42027.3|42051.2|42031.2|42046.2|42026.2|70
1722441470000|2024-07-31 15:57:50|42048.7|42028.7|42051.2|42031.2|42051.2|42031.2|42047.3|42027.3|15
1722441480000|2024-07-31 15:58:00|42050.1|42030.1|42047.3|42027.3|42050.1|42030.1|42047.3|42027.3|0
1722441490000|2024-07-31 15:58:10|42048.7|42028.7|42049.8|42029.8|42051.2|42031.2|42043.7|42023.7|2
1722441500000|2024-07-31 15:58:20|42051.2|42031.2|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|0
1722441510000|2024-07-31 15:58:30|42051.2|42031.2|42048.5|42028.5|42052.3|42032.3|42047.1|42027.1|6
1722441520000|2024-07-31 15:58:40|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42046|42026|0
1722441530000|2024-07-31 15:58:50|42048.7|42028.7|42052.3|42032.3|42052.3|42032.3|42048.7|42028.7|2
1722441540000|2024-07-31 15:59:00|42051.2|42031.2|42052.3|42032.3|42052.3|42032.3|42051.2|42031.2|2
1722441550000|2024-07-31 15:59:10|42054.8|42034.8|42056.2|42036.2|42056.2|42036.2|42052.3|42032.3|4
1722441560000|2024-07-31 15:59:20|42057.6|42037.6|42066|42046|42066|42046|42057.6|42037.6|10
1722441570000|2024-07-31 15:59:30|42067.4|42047.4|42069.9|42049.9|42069.9|42049.9|42066.2|42046.2|16
1722441580000|2024-07-31 15:59:40|42071.2|42051.2|42077.4|42057.4|42077.4|42057.4|42071.2|42051.2|29
1722441590000|2024-07-31 15:59:50|42074.9|42054.9|42074.9|42054.9|42077.4|42057.4|42072.4|42052.4|21
1722441600000|2024-07-31 16:00:00|42072.4|42052.4|42067.4|42047.4|42072.4|42052.4|42066.2|42046.2|16
1722441610000|2024-07-31 16:00:10|42068.5|42048.5|42073.5|42053.5|42073.5|42053.5|42067.4|42047.4|11
1722441620000|2024-07-31 16:00:20|42074.9|42054.9|42086|42066|42091|42071|42074.9|42054.9|49
1722441630000|2024-07-31 16:00:30|42089.6|42069.6|42089.6|42069.6|42092.4|42072.4|42089.6|42069.6|24
1722441640000|2024-07-31 16:00:40|42091|42071|42086|42066|42091|42071|42086|42066|5
1722441650000|2024-07-31 16:00:50|42084.9|42064.9|42078.5|42058.5|42086|42066|42077.1|42057.1|15
1722441660000|2024-07-31 16:01:00|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|5
1722441670000|2024-07-31 16:01:10|42074.9|42054.9|42061.2|42041.2|42074.9|42054.9|42061.2|42041.2|16
1722441680000|2024-07-31 16:01:20|42060.1|42040.1|42058.7|42038.7|42060.1|42040.1|42056|42036|5
1722441690000|2024-07-31 16:01:30|42061.2|42041.2|42066.2|42046.2|42066.2|42046.2|42061.2|42041.2|4
1722441700000|2024-07-31 16:01:40|42069|42049|42070.1|42050.1|42070.1|42050.1|42069|42049|1
1722441710000|2024-07-31 16:01:50|42071.2|42051.2|42071.2|42051.2|42071.2|42051.2|42069.9|42049.9|4
1722441720000|2024-07-31 16:02:00|42068.7|42048.7|42070.1|42050.1|42071.2|42051.2|42068.7|42048.7|6
1722441730000|2024-07-31 16:02:10|42068.7|42048.7|42063.7|42043.7|42068.7|42048.7|42063.7|42043.7|1
1722441740000|2024-07-31 16:02:20|42062.6|42042.6|42056.2|42036.2|42062.6|42042.6|42056.2|42036.2|2
1722441750000|2024-07-31 16:02:30|42057.6|42037.6|42056.3|42036.3|42058.8|42038.8|42056.3|42036.3|5
1722441760000|2024-07-31 16:02:40|42054.9|42034.9|42056.3|42036.3|42058.8|42038.8|42054.9|42034.9|1
1722441770000|2024-07-31 16:02:50|42057.4|42037.4|42057.6|42037.6|42060.1|42040.1|42056.3|42036.3|1
1722441780000|2024-07-31 16:03:00|42060.1|42040.1|42061.3|42041.3|42061.3|42041.3|42056.3|42036.3|0
1722441790000|2024-07-31 16:03:10|42062.6|42042.6|42065.1|42045.1|42067.6|42047.6|42062.6|42042.6|64
1722441800000|2024-07-31 16:03:20|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|4
1722441810000|2024-07-31 16:03:30|42058.8|42038.8|42062.6|42042.6|42062.6|42042.6|42057.6|42037.6|0
1722441820000|2024-07-31 16:03:40|42061.3|42041.3|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|0
1722441830000|2024-07-31 16:03:50|42061.3|42041.3|42060.1|42040.1|42061.3|42041.3|42058.8|42038.8|2
1722441840000|2024-07-31 16:04:00|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|6
1722441850000|2024-07-31 16:04:10|42062.4|42042.4|42066.3|42046.3|42068.8|42048.8|42062.4|42042.4|4
1722441860000|2024-07-31 16:04:20|42067.6|42047.6|42071.3|42051.3|42071.3|42051.3|42066.3|42046.3|0
1722441870000|2024-07-31 16:04:30|42070.1|42050.1|42066.3|42046.3|42070.1|42050.1|42066.3|42046.3|4
1722441880000|2024-07-31 16:04:40|42067.6|42047.6|42066.3|42046.3|42067.6|42047.6|42066.3|42046.3|2
1722441890000|2024-07-31 16:04:50|42065.1|42045.1|42064|42044|42068.8|42048.8|42064|42044|3
1722441900000|2024-07-31 16:05:00|42062.6|42042.6|42050.1|42030.1|42062.6|42042.6|42048.8|42028.8|94
1722441910000|2024-07-31 16:05:10|42051.3|42031.3|42047.6|42027.6|42051.3|42031.3|42046.5|42026.5|21
1722441920000|2024-07-31 16:05:20|42045.4|42025.4|42041.5|42021.5|42045.4|42025.4|42040.1|42020.1|49
1722441930000|2024-07-31 16:05:30|42040.1|42020.1|42034|42014|42040.1|42020.1|42031.5|42011.5|14
1722441940000|2024-07-31 16:05:40|42032.9|42012.9|42032.9|42012.9|42034|42014|42031.5|42011.5|6
1722441950000|2024-07-31 16:05:50|42034|42014|42036.5|42016.5|42037.9|42017.9|42034|42014|5
1722441960000|2024-07-31 16:06:00|42037.9|42017.9|42049|42029|42049|42029|42036.8|42016.8|9
1722441970000|2024-07-31 16:06:10|42047.7|42027.7|42049|42029|42050.2|42030.2|42047.7|42027.7|6
1722441980000|2024-07-31 16:06:20|42047.7|42027.7|42047.7|42027.7|42049|42029|42047.7|42027.7|1
1722441990000|2024-07-31 16:06:30|42049|42029|42050.2|42030.2|42050.2|42030.2|42049|42029|2
1722442000000|2024-07-31 16:06:40|42049|42029|42047.9|42027.9|42049|42029|42047.9|42027.9|9
1722442010000|2024-07-31 16:06:50|42046.8|42026.8|42039|42019|42046.8|42026.8|42037.9|42017.9|12
1722442020000|2024-07-31 16:07:00|42037.9|42017.9|42042.9|42022.9|42042.9|42022.9|42037.9|42017.9|13
1722442030000|2024-07-31 16:07:10|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|4
1722442040000|2024-07-31 16:07:20|||||||||1
1722442050000|2024-07-31 16:07:30|42039|42019|42039|42019|42039.3|42019.3|42036.5|42016.5|3
1722442060000|2024-07-31 16:07:40|42041.5|42021.5|42039|42019|42041.5|42021.5|42037.9|42017.9|2
1722442070000|2024-07-31 16:07:50|42040.2|42020.2|42044|42024|42044|42024|42040.2|42020.2|26
1722442080000|2024-07-31 16:08:00|42045.4|42025.4|42055.4|42035.4|42055.4|42035.4|42045.4|42025.4|4
1722442090000|2024-07-31 16:08:10|42056.5|42036.5|42060.2|42040.2|42060.2|42040.2|42056.5|42036.5|21
1722442100000|2024-07-31 16:08:20|42061.3|42041.3|42060.2|42040.2|42062.7|42042.7|42059|42039|13
1722442110000|2024-07-31 16:08:30|42059|42039|42068.8|42048.8|42068.8|42048.8|42059|42039|11
1722442120000|2024-07-31 16:08:40|42065.2|42045.2|42061.3|42041.3|42065.2|42045.2|42061.3|42041.3|7
1722442130000|2024-07-31 16:08:50|42060.2|42040.2|42061.6|42041.6|42061.6|42041.6|42060.2|42040.2|1
1722442140000|2024-07-31 16:09:00|42062.7|42042.7|42062.9|42042.9|42065.4|42045.4|42062.7|42042.7|4
1722442150000|2024-07-31 16:09:10|42061.6|42041.6|42062.9|42042.9|42064.1|42044.1|42061.6|42041.6|1
1722442160000|2024-07-31 16:09:20|42060.4|42040.4|42062.9|42042.9|42064.1|42044.1|42060.4|42040.4|2
1722442170000|2024-07-31 16:09:30|42060.4|42040.4|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|6
1722442180000|2024-07-31 16:09:40|42059.3|42039.3|42057.9|42037.9|42059.3|42039.3|42057.9|42037.9|5
1722442190000|2024-07-31 16:09:50|42059.1|42039.1|42055.4|42035.4|42059.1|42039.1|42055.4|42035.4|49
1722442200000|2024-07-31 16:10:00|42053.2|42033.2|42051.8|42031.8|42053.2|42033.2|42050.4|42030.4|5
1722442210000|2024-07-31 16:10:10|42050.4|42030.4|42049.3|42029.3|42051.8|42031.8|42046.8|42026.8|1
1722442220000|2024-07-31 16:10:20|42050.4|42030.4|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|7
1722442230000|2024-07-31 16:10:30|42054.3|42034.3|42056.8|42036.8|42056.8|42036.8|42052.9|42032.9|4
1722442240000|2024-07-31 16:10:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42051.8|42031.8|5
1722442250000|2024-07-31 16:10:50|42055.4|42035.4|42059.3|42039.3|42059.3|42039.3|42055.4|42035.4|7
1722442260000|2024-07-31 16:11:00|42060.4|42040.4|42063.2|42043.2|42063.2|42043.2|42059.3|42039.3|2
1722442270000|2024-07-31 16:11:10|42061.8|42041.8|42069.3|42049.3|42069.3|42049.3|42059.3|42039.3|50
1722442280000|2024-07-31 16:11:20|42070.7|42050.7|42068.2|42048.2|42070.7|42050.7|42068.2|42048.2|0
1722442290000|2024-07-31 16:11:30|42066.8|42046.8|42065.4|42045.4|42069.3|42049.3|42065.4|42045.4|1
1722442300000|2024-07-31 16:11:40|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|42065.4|42045.4|2
1722442310000|2024-07-31 16:11:50|42065.4|42045.4|42065.4|42045.4|42066.8|42046.8|42065.4|42045.4|11
1722442320000|2024-07-31 16:12:00|42065.5|42045.5|42064.3|42044.3|42066.8|42046.8|42063|42043|5
1722442330000|2024-07-31 16:12:10|42065.5|42045.5|42063|42043|42066.8|42046.8|42063|42043|1
1722442340000|2024-07-31 16:12:20|42064.3|42044.3|42061.8|42041.8|42065.5|42045.5|42061.8|42041.8|1
1722442350000|2024-07-31 16:12:30|42063|42043|42063|42043|42063|42043|42063|42043|4
1722442360000|2024-07-31 16:12:40|42061.8|42041.8|42063|42043|42063|42043|42061.8|42041.8|2
1722442370000|2024-07-31 16:12:50|||||||||1
1722442380000|2024-07-31 16:13:00|42064.1|42044.1|42070.5|42050.5|42070.5|42050.5|42064.1|42044.1|3
1722442390000|2024-07-31 16:13:10|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|10
1722442400000|2024-07-31 16:13:20|42066.8|42046.8|42064.1|42044.1|42066.8|42046.8|42064.1|42044.1|8
1722442410000|2024-07-31 16:13:30|42065.5|42045.5|42061.8|42041.8|42065.5|42045.5|42061.8|42041.8|4
1722442420000|2024-07-31 16:13:40|42060.5|42040.5|42059.1|42039.1|42061.8|42041.8|42059.1|42039.1|26
1722442430000|2024-07-31 16:13:50|42060.5|42040.5|42051.8|42031.8|42060.5|42040.5|42051.8|42031.8|10
1722442440000|2024-07-31 16:14:00|42050.5|42030.5|42054.3|42034.3|42054.3|42034.3|42050.5|42030.5|5
1722442450000|2024-07-31 16:14:10|42055.5|42035.5|42053|42033|42055.5|42035.5|42053|42033|3
1722442460000|2024-07-31 16:14:20|42054.3|42034.3|42053|42033|42056.8|42036.8|42053|42033|0
1722442470000|2024-07-31 16:14:30|42056.8|42036.8|42058|42038|42058|42038|42056.8|42036.8|13
1722442480000|2024-07-31 16:14:40|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|42059.1|42039.1|1
1722442490000|2024-07-31 16:14:50|42060.2|42040.2|42063|42043|42063|42043|42060.2|42040.2|2
1722442500000|2024-07-31 16:15:00|42061.8|42041.8|42065.5|42045.5|42065.5|42045.5|42061.8|42041.8|1
1722442510000|2024-07-31 16:15:10|42064.4|42044.4|42063|42043|42064.4|42044.4|42063|42043|2
1722442520000|2024-07-31 16:15:20|42066.9|42046.9|42063|42043|42066.9|42046.9|42061.9|42041.9|6
1722442530000|2024-07-31 16:15:30|42061.9|42041.9|42059.1|42039.1|42061.9|42041.9|42059.1|42039.1|3
1722442540000|2024-07-31 16:15:40|42057.7|42037.7|42059.1|42039.1|42059.1|42039.1|42057.7|42037.7|4
1722442550000|2024-07-31 16:15:50|42060.5|42040.5|42059.4|42039.4|42060.5|42040.5|42059.4|42039.4|8
1722442560000|2024-07-31 16:16:00|42055.5|42035.5|42056.9|42036.9|42058.2|42038.2|42055.5|42035.5|10
1722442570000|2024-07-31 16:16:10|42055.5|42035.5|42059.4|42039.4|42060.5|42040.5|42055.5|42035.5|2
1722442580000|2024-07-31 16:16:20|42058|42038|42055.5|42035.5|42059.4|42039.4|42055.5|42035.5|3
1722442590000|2024-07-31 16:16:30|42054.1|42034.1|42049.4|42029.4|42055.5|42035.5|42049.4|42029.4|4
1722442600000|2024-07-31 16:16:40|42048|42028|42060.5|42040.5|42060.5|42040.5|42048|42028|26
1722442610000|2024-07-31 16:16:50|42061.9|42041.9|42063.2|42043.2|42063.2|42043.2|42061.9|42041.9|2
1722442620000|2024-07-31 16:17:00|42061.9|42041.9|42069.1|42049.1|42069.1|42049.1|42061.9|42041.9|6
1722442630000|2024-07-31 16:17:10|42070.2|42050.2|42073|42053|42073|42053|42069.1|42049.1|2
1722442640000|2024-07-31 16:17:20|42074.1|42054.1|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|1
1722442650000|2024-07-31 16:17:30|42072.7|42052.7|42074.1|42054.1|42075.5|42055.5|42071.6|42051.6|2
1722442660000|2024-07-31 16:17:40|42071.9|42051.9|42072.7|42052.7|42074.1|42054.1|42070.5|42050.5|3
1722442670000|2024-07-31 16:17:50|42074.1|42054.1|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|2
1722442680000|2024-07-31 16:18:00|42074.1|42054.1|42076.9|42056.9|42076.9|42056.9|42074.1|42054.1|6
1722442690000|2024-07-31 16:18:10|42075.5|42055.5|42075.5|42055.5|42078|42058|42075.5|42055.5|1
1722442700000|2024-07-31 16:18:20|42076.9|42056.9|42082.7|42062.7|42082.7|42062.7|42076.9|42056.9|6
1722442710000|2024-07-31 16:18:30|42084.1|42064.1|42085.2|42065.2|42085.2|42065.2|42084.1|42064.1|1
1722442720000|2024-07-31 16:18:40|42085.5|42065.5|42082.7|42062.7|42085.5|42065.5|42082.7|42062.7|2
1722442730000|2024-07-31 16:18:50|42080.2|42060.2|42081.6|42061.6|42084.1|42064.1|42080.2|42060.2|6
1722442740000|2024-07-31 16:19:00|42080.5|42060.5|42079.1|42059.1|42080.5|42060.5|42079.1|42059.1|6
1722442750000|2024-07-31 16:19:10|42075.5|42055.5|42074.1|42054.1|42075.5|42055.5|42072.7|42052.7|1
1722442760000|2024-07-31 16:19:20|42072.7|42052.7|42068|42048|42072.7|42052.7|42066.6|42046.6|9
1722442770000|2024-07-31 16:19:30|42065.5|42045.5|42069.1|42049.1|42069.1|42049.1|42065.5|42045.5|3
1722442780000|2024-07-31 16:19:40|42065.5|42045.5|42068|42048|42069.1|42049.1|42065.5|42045.5|3
1722442800000|2024-07-31 16:20:00|42065.5|42045.5|42068|42048|42068|42048|42065.5|42045.5|1
1722442810000|2024-07-31 16:20:10|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42068|42048|0
1722442820000|2024-07-31 16:20:20|42069.1|42049.1|42069.1|42049.1|42073|42053|42069.1|42049.1|7
1722442830000|2024-07-31 16:20:30|42068|42048|42068|42048|42068|42048|42066.6|42046.6|5
1722442840000|2024-07-31 16:20:40|42069.4|42049.4|42070.5|42050.5|42070.5|42050.5|42068|42048|6
1722442850000|2024-07-31 16:20:50|42068|42048|42070.5|42050.5|42070.5|42050.5|42068|42048|2
1722442860000|2024-07-31 16:21:00|42068|42048|42070.2|42050.2|42070.2|42050.2|42065.5|42045.5|36
1722442870000|2024-07-31 16:21:10|42069.1|42049.1|42074.1|42054.1|42074.1|42054.1|42069.1|42049.1|36
1722442880000|2024-07-31 16:21:20|42072.7|42052.7|42074.1|42054.1|42074.1|42054.1|42072.7|42052.7|2
1722442890000|2024-07-31 16:21:30|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|4
1722442900000|2024-07-31 16:21:40|42073|42053|42073|42053|42073|42053|42071.6|42051.6|0
1722442910000|2024-07-31 16:21:50|42074.1|42054.1|42071.6|42051.6|42076.6|42056.6|42071.6|42051.6|3
1722442920000|2024-07-31 16:22:00|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|1
1722442940000|2024-07-31 16:22:20|42076.6|42056.6|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|5
1722442950000|2024-07-31 16:22:30|||||||||4
1722442960000|2024-07-31 16:22:40|42079.1|42059.1|42086.3|42066.3|42087.7|42067.7|42079.1|42059.1|72
1722442970000|2024-07-31 16:22:50|||||||||6
1722442990000|2024-07-31 16:23:10|||||||||2
1722443000000|2024-07-31 16:23:20|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|1
1722443010000|2024-07-31 16:23:30|42089.1|42069.1|42090.2|42070.2|42090.2|42070.2|42087.7|42067.7|6
1722443020000|2024-07-31 16:23:40|42091.3|42071.3|42091.3|42071.3|42091.3|42071.3|42091.3|42071.3|6
1722443030000|2024-07-31 16:23:50|||||||||3
1722443040000|2024-07-31 16:24:00|42090.2|42070.2|42088.8|42068.8|42090.2|42070.2|42088.8|42068.8|11
1722443050000|2024-07-31 16:24:10|42090|42070|42090.2|42070.2|42090.2|42070.2|42088.8|42068.8|5
1722443060000|2024-07-31 16:24:20|42088.8|42068.8|42091.3|42071.3|42091.3|42071.3|42088.8|42068.8|0
1722443070000|2024-07-31 16:24:30|42092.7|42072.7|42091.3|42071.3|42092.7|42072.7|42087.7|42067.7|6
1722443080000|2024-07-31 16:24:40|42092.7|42072.7|42088.8|42068.8|42092.7|42072.7|42087.5|42067.5|16
1722443090000|2024-07-31 16:24:50|42087.5|42067.5|42087.7|42067.7|42088.8|42068.8|42085.2|42065.2|3
1722443100000|2024-07-31 16:25:00|42085.2|42065.2|42080.2|42060.2|42085.2|42065.2|42080.2|42060.2|23
1722443110000|2024-07-31 16:25:10|42081.3|42061.3|42086.6|42066.6|42086.6|42066.6|42081.3|42061.3|2
1722443120000|2024-07-31 16:25:20|42085.2|42065.2|42081.3|42061.3|42085.2|42065.2|42081.3|42061.3|3
1722443130000|2024-07-31 16:25:30|||||||||1
1722443140000|2024-07-31 16:25:40|42081.4|42061.4|42086.4|42066.4|42086.4|42066.4|42081.4|42061.4|15
1722443150000|2024-07-31 16:25:50|42085.2|42065.2|42086.4|42066.4|42086.4|42066.4|42085.2|42065.2|1
1722443160000|2024-07-31 16:26:00|42082.7|42062.7|42085.2|42065.2|42085.2|42065.2|42080.2|42060.2|8
1722443170000|2024-07-31 16:26:10|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|1
1722443180000|2024-07-31 16:26:20|42087.5|42067.5|42086.4|42066.4|42087.5|42067.5|42086.4|42066.4|5
1722443190000|2024-07-31 16:26:30|42083.9|42063.9|42083.9|42063.9|42085.2|42065.2|42083.9|42063.9|3
1722443200000|2024-07-31 16:26:40|||||||||1
1722443210000|2024-07-31 16:26:50|42081.4|42061.4|42082.7|42062.7|42082.7|42062.7|42079.1|42059.1|87
1722443220000|2024-07-31 16:27:00|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|5
1722443230000|2024-07-31 16:27:10|42082.7|42062.7|42084.1|42064.1|42084.1|42064.1|42082.7|42062.7|0
1722443240000|2024-07-31 16:27:20|42082.7|42062.7|42079.1|42059.1|42084.1|42064.1|42079.1|42059.1|7
1722443250000|2024-07-31 16:27:30|42080.5|42060.5|42078|42058|42080.5|42060.5|42078|42058|8
1722443260000|2024-07-31 16:27:40|42076.9|42056.9|42073|42053|42076.9|42056.9|42073|42053|14
1722443270000|2024-07-31 16:27:50|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|4
1722443280000|2024-07-31 16:28:00|42075.5|42055.5|42075.5|42055.5|42079.1|42059.1|42075.5|42055.5|19
1722443290000|2024-07-31 16:28:10|42074.1|42054.1|42074.1|42054.1|42075.5|42055.5|42074.1|42054.1|0
1722443300000|2024-07-31 16:28:20|42075.5|42055.5|42074.1|42054.1|42075.5|42055.5|42074.1|42054.1|3
1722443310000|2024-07-31 16:28:30|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1722443320000|2024-07-31 16:28:40|42074.1|42054.1|42075.5|42055.5|42075.5|42055.5|42070.5|42050.5|5
1722443330000|2024-07-31 16:28:50|42074.1|42054.1|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1722443340000|2024-07-31 16:29:00|42074.1|42054.1|42075.5|42055.5|42075.5|42055.5|42074.1|42054.1|0
1722443350000|2024-07-31 16:29:10|42074.1|42054.1|42080.3|42060.3|42080.3|42060.3|42072.8|42052.8|5
1722443360000|2024-07-31 16:29:20|42078.9|42058.9|42082.8|42062.8|42082.8|42062.8|42078.9|42058.9|2
1722443370000|2024-07-31 16:29:30|||||||||2
1722443380000|2024-07-31 16:29:40|42085.3|42065.3|42083|42063|42088|42068|42083|42063|29
1722443390000|2024-07-31 16:29:50|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|1
1722443400000|2024-07-31 16:30:00|42083|42063|42081.9|42061.9|42084.1|42064.1|42080.5|42060.5|10
1722443410000|2024-07-31 16:30:10|42083|42063|42078|42058|42083|42063|42078|42058|8
1722443420000|2024-07-31 16:30:20|42076.6|42056.6|42073|42053|42078|42058|42073|42053|8
1722443430000|2024-07-31 16:30:30|42074.1|42054.1|42065.5|42045.5|42074.1|42054.1|42065.5|42045.5|17
1722443440000|2024-07-31 16:30:40|42064.1|42044.1|42065.5|42045.5|42066.9|42046.9|42060.5|42040.5|11
1722443450000|2024-07-31 16:30:50|42066.6|42046.6|42068|42048|42068|42048|42066.6|42046.6|3
1722443460000|2024-07-31 16:31:00|42065.5|42045.5|42058|42038|42065.5|42045.5|42058|42038|14
1722443470000|2024-07-31 16:31:10|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|4
1722443480000|2024-07-31 16:31:20|||||||||3
1722443490000|2024-07-31 16:31:30|42055.5|42035.5|42043|42023|42055.5|42035.5|42043|42023|31
1722443500000|2024-07-31 16:31:40|42040.5|42020.5|42041.7|42021.7|42043|42023|42040.5|42020.5|15
1722443510000|2024-07-31 16:31:50|42043|42023|42040.5|42020.5|42044.2|42024.2|42039.2|42019.2|30
1722443520000|2024-07-31 16:32:00|42039.2|42019.2|42039.2|42019.2|42044.2|42024.2|42039.2|42019.2|11
1722443530000|2024-07-31 16:32:10|42038|42018|42040.5|42020.5|42041.9|42021.9|42038|42018|13
1722443540000|2024-07-31 16:32:20|42039.4|42019.4|42040.5|42020.5|42043|42023|42038|42018|6
1722443550000|2024-07-31 16:32:30|42041.7|42021.7|42043|42023|42043|42023|42039.2|42019.2|9
1722443560000|2024-07-31 16:32:40|42040.5|42020.5|42055.3|42035.3|42055.3|42035.3|42039.2|42019.2|18
1722443570000|2024-07-31 16:32:50|42056.7|42036.7|42054.2|42034.2|42056.7|42036.7|42054.2|42034.2|9
1722443580000|2024-07-31 16:33:00|42052.8|42032.8|42051.7|42031.7|42055.3|42035.3|42051.7|42031.7|4
1722443590000|2024-07-31 16:33:10|42054.2|42034.2|42051.7|42031.7|42054.2|42034.2|42051.7|42031.7|0
1722443600000|2024-07-31 16:33:20|42050.5|42030.5|42048|42028|42050.5|42030.5|42048|42028|10
1722443610000|2024-07-31 16:33:30|42049.2|42029.2|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|3
1722443620000|2024-07-31 16:33:40|42045.5|42025.5|42041.9|42021.9|42045.5|42025.5|42038|42018|13
1722443630000|2024-07-31 16:33:50|42040.5|42020.5|42031.9|42011.9|42040.5|42020.5|42031.9|42011.9|8
1722443640000|2024-07-31 16:34:00|42029.7|42009.7|42025.8|42005.8|42029.7|42009.7|42024.4|42004.4|5
1722443650000|2024-07-31 16:34:10|42024.4|42004.4|42024.4|42004.4|42026.9|42006.9|42021.9|42001.9|8
1722443660000|2024-07-31 16:34:20|42025.8|42005.8|42025.8|42005.8|42026.9|42006.9|42025.8|42005.8|2
1722443670000|2024-07-31 16:34:30|42024.4|42004.4|42021.9|42001.9|42025.8|42005.8|42021.9|42001.9|12
1722443680000|2024-07-31 16:34:40|42019.4|41999.4|42021.9|42001.9|42021.9|42001.9|42018.1|41998.1|5
1722443690000|2024-07-31 16:34:50|42019.7|41999.7|42020.8|42000.8|42020.8|42000.8|42019.4|41999.4|6
1722443700000|2024-07-31 16:35:00|42016.9|41996.9|42009.4|41989.4|42016.9|41996.9|42009.4|41989.4|13
1722443710000|2024-07-31 16:35:10|42007.2|41987.2|42008.3|41988.3|42008.3|41988.3|42007.2|41987.2|3
1722443720000|2024-07-31 16:35:20|42007.2|41987.2|42003.3|41983.3|42007.2|41987.2|42002.2|41982.2|15
1722443730000|2024-07-31 16:35:30|42002.2|41982.2|41993.3|41973.3|42003.3|41983.3|41992.2|41972.2|36
1722443740000|2024-07-31 16:35:40|41990.8|41970.8|41989.7|41969.7|41993.3|41973.3|41985.8|41965.8|21
1722443750000|2024-07-31 16:35:50|41988.3|41968.3|41988.3|41968.3|41989.4|41969.4|41988.3|41968.3|16
1722443760000|2024-07-31 16:36:00|41989.4|41969.4|41988.3|41968.3|41990.8|41970.8|41988.3|41968.3|2
1722443770000|2024-07-31 16:36:10|41990.8|41970.8|41998.3|41978.3|41999.7|41979.7|41988.3|41968.3|14
1722443780000|2024-07-31 16:36:20|41996.9|41976.9|41993.3|41973.3|41996.9|41976.9|41993.3|41973.3|8
1722443790000|2024-07-31 16:36:30|||||||||2
1722443800000|2024-07-31 16:36:40|41995.8|41975.8|41995.8|41975.8|41998.3|41978.3|41995.8|41975.8|1
1722443810000|2024-07-31 16:36:50|41996.9|41976.9|41999.7|41979.7|42000.8|41980.8|41996.9|41976.9|2
1722443820000|2024-07-31 16:37:00|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|4
1722443830000|2024-07-31 16:37:10|41995.8|41975.8|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|34
1722443840000|2024-07-31 16:37:20|||||||||4
1722443850000|2024-07-31 16:37:30|41997.2|41977.2|41993.3|41973.3|41997.2|41977.2|41993.3|41973.3|0
1722443860000|2024-07-31 16:37:40|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|5
1722443870000|2024-07-31 16:37:50|41989.7|41969.7|41988.3|41968.3|41989.7|41969.7|41988.3|41968.3|2
1722443880000|2024-07-31 16:38:00|41987.2|41967.2|41985.8|41965.8|41987.2|41967.2|41985.8|41965.8|7
1722443890000|2024-07-31 16:38:10|41984.7|41964.7|41978.3|41958.3|41984.7|41964.7|41978.3|41958.3|5
1722443900000|2024-07-31 16:38:20|41975.8|41955.8|41983.3|41963.3|41983.3|41963.3|41975.8|41955.8|38
1722443910000|2024-07-31 16:38:30|41984.7|41964.7|41987|41967|41987|41967|41984.5|41964.5|7
1722443920000|2024-07-31 16:38:40|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|5
1722443930000|2024-07-31 16:38:50|41989.7|41969.7|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|4
1722443940000|2024-07-31 16:39:00|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|3
1722443950000|2024-07-31 16:39:10|41993.3|41973.3|41992.2|41972.2|41993.3|41973.3|41990.8|41970.8|7
1722443960000|2024-07-31 16:39:20|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|5
1722443970000|2024-07-31 16:39:30|41993.3|41973.3|41988.3|41968.3|41993.3|41973.3|41988.3|41968.3|1
1722443980000|2024-07-31 16:39:40|41989.5|41969.5|41992|41972|41993.3|41973.3|41989.5|41969.5|5
1722443990000|2024-07-31 16:39:50|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41992|41972|1
1722444000000|2024-07-31 16:40:00|||||||||1
1722444010000|2024-07-31 16:40:10|41992|41972|41993.3|41973.3|41993.3|41973.3|41992|41972|0
1722444020000|2024-07-31 16:40:20|41992|41972|41993.3|41973.3|41993.3|41973.3|41992|41972|2
1722444030000|2024-07-31 16:40:30|41992|41972|41988.4|41968.4|41992|41972|41988.4|41968.4|10
1722444040000|2024-07-31 16:40:40|41987|41967|41988.4|41968.4|41988.4|41968.4|41987|41967|1
1722444050000|2024-07-31 16:40:50|41987|41967|41988.4|41968.4|41990.9|41970.9|41987|41967|4
1722444060000|2024-07-31 16:41:00|41987|41967|41982.2|41962.2|41987|41967|41981.1|41961.1|24
1722444070000|2024-07-31 16:41:10|41980.9|41960.9|41978.6|41958.6|41980.9|41960.9|41978.6|41958.6|4
1722444080000|2024-07-31 16:41:20|41976.1|41956.1|41979.7|41959.7|41981.1|41961.1|41976.1|41956.1|13
1722444090000|2024-07-31 16:41:30|41981.1|41961.1|41977.2|41957.2|41981.1|41961.1|41975.9|41955.9|8
1722444100000|2024-07-31 16:41:40|41975.9|41955.9|41977.2|41957.2|41977.2|41957.2|41975.9|41955.9|0
1722444110000|2024-07-31 16:41:50|||||||||1
1722444120000|2024-07-31 16:42:00|41974.7|41954.7|41973.6|41953.6|41974.7|41954.7|41971.1|41951.1|19
1722444130000|2024-07-31 16:42:10|41972.2|41952.2|41973.6|41953.6|41973.6|41953.6|41970|41950|37
1722444140000|2024-07-31 16:42:20|41976.1|41956.1|41979.7|41959.7|41979.7|41959.7|41976.1|41956.1|11
1722444150000|2024-07-31 16:42:30|41981.1|41961.1|41983.6|41963.6|41985|41965|41981.1|41961.1|2
1722444160000|2024-07-31 16:42:40|41982.2|41962.2|41983.6|41963.6|41983.6|41963.6|41982.2|41962.2|0
1722444170000|2024-07-31 16:42:50|41986.1|41966.1|41983.6|41963.6|41988.6|41968.6|41983.6|41963.6|30
1722444180000|2024-07-31 16:43:00|41984.7|41964.7|41976.1|41956.1|41984.7|41964.7|41976.1|41956.1|12
1722444190000|2024-07-31 16:43:10|41974.7|41954.7|41974.7|41954.7|41976.1|41956.1|41972.2|41952.2|11
1722444200000|2024-07-31 16:43:20|41973.6|41953.6|41973.6|41953.6|41974.8|41954.8|41973.6|41953.6|1
1722444210000|2024-07-31 16:43:30|41972.5|41952.5|41971.1|41951.1|41972.5|41952.5|41971.1|41951.1|0
1722444220000|2024-07-31 16:43:40|||||||||5
1722444230000|2024-07-31 16:43:50|41969.8|41949.8|41971.1|41951.1|41971.1|41951.1|41969.8|41949.8|3
1722444240000|2024-07-31 16:44:00|41972.3|41952.3|41973.6|41953.6|41976.1|41956.1|41972.3|41952.3|19
1722444250000|2024-07-31 16:44:10|41972.3|41952.3|41980.9|41960.9|41980.9|41960.9|41972.3|41952.3|5
1722444260000|2024-07-31 16:44:20|41978.6|41958.6|41976.1|41956.1|41979.8|41959.8|41976.1|41956.1|19
1722444270000|2024-07-31 16:44:30|41974.8|41954.8|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|5
1722444280000|2024-07-31 16:44:40|41978.6|41958.6|41979.8|41959.8|41979.8|41959.8|41978.6|41958.6|0
1722444290000|2024-07-31 16:44:50|41977.3|41957.3|41974.8|41954.8|41978.4|41958.4|41974.8|41954.8|9
1722444300000|2024-07-31 16:45:00|41976.1|41956.1|41979.8|41959.8|41979.8|41959.8|41976.1|41956.1|24
1722444310000|2024-07-31 16:45:10|41980.9|41960.9|41984.8|41964.8|41984.8|41964.8|41980.9|41960.9|11
1722444320000|2024-07-31 16:45:20|41986.1|41966.1|41982.3|41962.3|41987.3|41967.3|41982.3|41962.3|5
1722444330000|2024-07-31 16:45:30|41980.9|41960.9|41982.3|41962.3|41982.3|41962.3|41979.5|41959.5|13
1722444340000|2024-07-31 16:45:40|41981.1|41961.1|41987.3|41967.3|41987.3|41967.3|41981.1|41961.1|7
1722444350000|2024-07-31 16:45:50|41988.6|41968.6|41988.6|41968.6|41991.1|41971.1|41988.6|41968.6|7
1722444360000|2024-07-31 16:46:00|41987.3|41967.3|41988.6|41968.6|41988.6|41968.6|41985|41965|4
1722444370000|2024-07-31 16:46:10|41987.3|41967.3|41988.7|41968.7|41988.7|41968.7|41985.9|41965.9|2
1722444380000|2024-07-31 16:46:20|41987.3|41967.3|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|3
1722444390000|2024-07-31 16:46:30|41988.7|41968.7|41987.3|41967.3|41988.7|41968.7|41987.3|41967.3|3
1722444400000|2024-07-31 16:46:40|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|3
1722444410000|2024-07-31 16:46:50|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|6
1722444420000|2024-07-31 16:47:00|41992.5|41972.5|41996.2|41976.2|41996.2|41976.2|41992.5|41972.5|14
1722444430000|2024-07-31 16:47:10|41998.4|41978.4|42001.2|41981.2|42001.2|41981.2|41998.4|41978.4|1
1722444440000|2024-07-31 16:47:20|41999.8|41979.8|41999.8|41979.8|42001.2|41981.2|41999.8|41979.8|6
1722444450000|2024-07-31 16:47:30|41997.3|41977.3|42003.7|41983.7|42003.7|41983.7|41997.3|41977.3|11
1722444460000|2024-07-31 16:47:40|42004.8|41984.8|42003.7|41983.7|42006.2|41986.2|42002.3|41982.3|6
1722444470000|2024-07-31 16:47:50|42002.3|41982.3|42001.2|41981.2|42002.3|41982.3|42001.2|41981.2|2
1722444480000|2024-07-31 16:48:00|41999.8|41979.8|42003.7|41983.7|42003.7|41983.7|41999.8|41979.8|1
1722444490000|2024-07-31 16:48:10|42004.8|41984.8|42007.5|41987.5|42008.7|41988.7|42004.8|41984.8|8
1722444500000|2024-07-31 16:48:20|42006.2|41986.2|42004.8|41984.8|42006.2|41986.2|42003.4|41983.4|6
1722444510000|2024-07-31 16:48:30|42003.7|41983.7|42004.8|41984.8|42004.8|41984.8|42003.7|41983.7|2
1722444520000|2024-07-31 16:48:40|42003.7|41983.7|42003.7|41983.7|42006.2|41986.2|42001.2|41981.2|6
1722444530000|2024-07-31 16:48:50|42004.8|41984.8|42006.2|41986.2|42006.2|41986.2|42004.8|41984.8|2
1722444540000|2024-07-31 16:49:00|42004.8|41984.8|42007.3|41987.3|42007.3|41987.3|42003.7|41983.7|5
1722444550000|2024-07-31 16:49:10|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|2
1722444560000|2024-07-31 16:49:20|42007.3|41987.3|42012.3|41992.3|42012.3|41992.3|42007.3|41987.3|7
1722444570000|2024-07-31 16:49:30|42011.2|41991.2|42014.8|41994.8|42014.8|41994.8|42011.2|41991.2|11
1722444580000|2024-07-31 16:49:40|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|1
1722444590000|2024-07-31 16:49:50|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42006.2|41986.2|17
1722444600000|2024-07-31 16:50:00|42007.3|41987.3|41999.8|41979.8|42007.3|41987.3|41999.8|41979.8|7
1722444610000|2024-07-31 16:50:10|41998.7|41978.7|41999.8|41979.8|41999.8|41979.8|41997.3|41977.3|7
1722444620000|2024-07-31 16:50:20|41998.4|41978.4|41994.8|41974.8|41999.8|41979.8|41993.4|41973.4|9
1722444630000|2024-07-31 16:50:30|||||||||17
1722444640000|2024-07-31 16:50:40|41992.3|41972.3|41993.7|41973.7|41994.8|41974.8|41991.2|41971.2|14
1722444650000|2024-07-31 16:50:50|41992.3|41972.3|41992.3|41972.3|41993.7|41973.7|41992.3|41972.3|0
1722444660000|2024-07-31 16:51:00|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|4
1722444670000|2024-07-31 16:51:10|41994.8|41974.8|41987.6|41967.6|41994.8|41974.8|41987.6|41967.6|22
1722444680000|2024-07-31 16:51:20|41987.3|41967.3|41984.8|41964.8|41987.3|41967.3|41984.8|41964.8|6
1722444690000|2024-07-31 16:51:30|41986.2|41966.2|41986.2|41966.2|41987.6|41967.6|41986.2|41966.2|3
1722444700000|2024-07-31 16:51:40|41988.7|41968.7|41987.6|41967.6|41990.1|41970.1|41987.6|41967.6|6
1722444710000|2024-07-31 16:51:50|41986.2|41966.2|41991.2|41971.2|41991.2|41971.2|41986.2|41966.2|2
1722444720000|2024-07-31 16:52:00|41986.2|41966.2|41983.7|41963.7|41986.2|41966.2|41983.7|41963.7|3
1722444730000|2024-07-31 16:52:10|41984.8|41964.8|41982.3|41962.3|41984.8|41964.8|41981.2|41961.2|9
1722444740000|2024-07-31 16:52:20|41983.7|41963.7|41982.3|41962.3|41983.7|41963.7|41981.2|41961.2|0
1722444750000|2024-07-31 16:52:30|41983.7|41963.7|41983.7|41963.7|41984.8|41964.8|41983.7|41963.7|0
1722444760000|2024-07-31 16:52:40|41984.8|41964.8|41983.7|41963.7|41984.8|41964.8|41983.7|41963.7|2
1722444770000|2024-07-31 16:52:50|41984.8|41964.8|41988.7|41968.7|41988.7|41968.7|41984.8|41964.8|21
1722444780000|2024-07-31 16:53:00|41990.1|41970.1|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|21
1722444790000|2024-07-31 16:53:10|41990.9|41970.9|41991.2|41971.2|41994.8|41974.8|41990.9|41970.9|5
1722444800000|2024-07-31 16:53:20|41989.8|41969.8|41992.3|41972.3|41992.3|41972.3|41989.8|41969.8|8
1722444810000|2024-07-31 16:53:30|41991.2|41971.2|41988.4|41968.4|41991.2|41971.2|41988.4|41968.4|93
1722444820000|2024-07-31 16:53:40|41989.8|41969.8|41993.4|41973.4|41993.4|41973.4|41988.4|41968.4|26
1722444830000|2024-07-31 16:53:50|41994.5|41974.5|42002.3|41982.3|42002.3|41982.3|41994.5|41974.5|1
1722444840000|2024-07-31 16:54:00|42000.9|41980.9|41997.3|41977.3|42000.9|41980.9|41997.3|41977.3|7
1722444850000|2024-07-31 16:54:10|41998.4|41978.4|42000.9|41980.9|42000.9|41980.9|41998.4|41978.4|5
1722444860000|2024-07-31 16:54:20|42002|41982|41998.4|41978.4|42005.6|41985.6|41998.4|41978.4|38
1722444870000|2024-07-31 16:54:30|41997|41977|41989.8|41969.8|41997|41977|41989.8|41969.8|12
1722444880000|2024-07-31 16:54:40|41988.4|41968.4|41986.2|41966.2|41988.4|41968.4|41986.2|41966.2|2
1722444890000|2024-07-31 16:54:50|41985.1|41965.1|41985.1|41965.1|41986.2|41966.2|41985.1|41965.1|1
1722444900000|2024-07-31 16:55:00|41983.7|41963.7|41983.7|41963.7|41984.8|41964.8|41983.7|41963.7|0
1722444910000|2024-07-31 16:55:10|41981.2|41961.2|41983.7|41963.7|41984.8|41964.8|41981.2|41961.2|6
1722444920000|2024-07-31 16:55:20|41984.8|41964.8|41979.8|41959.8|41984.8|41964.8|41979.8|41959.8|4
1722444930000|2024-07-31 16:55:30|41977.3|41957.3|41973.7|41953.7|41977.3|41957.3|41973.7|41953.7|16
1722444940000|2024-07-31 16:55:40|41972.3|41952.3|41971.2|41951.2|41972.3|41952.3|41971.2|41951.2|29
1722444950000|2024-07-31 16:55:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|24
1722444960000|2024-07-31 16:56:00|41972.6|41952.6|41973.7|41953.7|41973.7|41953.7|41972.6|41952.6|41
1722444970000|2024-07-31 16:56:10|41971.2|41951.2|41973.7|41953.7|41974.8|41954.8|41971.2|41951.2|9
1722444980000|2024-07-31 16:56:20|41974.8|41954.8|41976.2|41956.2|41976.2|41956.2|41974.8|41954.8|2
1722444990000|2024-07-31 16:56:30|41977.6|41957.6|41982.3|41962.3|41982.3|41962.3|41977.6|41957.6|9
1722445000000|2024-07-31 16:56:40|41988.4|41968.4|41986.2|41966.2|41991.2|41971.2|41986.2|41966.2|26
1722445010000|2024-07-31 16:56:50|41983.7|41963.7|41990.1|41970.1|41990.1|41970.1|41983.7|41963.7|9
1722445020000|2024-07-31 16:57:00|41991.2|41971.2|41996.2|41976.2|41997.3|41977.3|41991.2|41971.2|37
1722445030000|2024-07-31 16:57:10|41995.1|41975.1|41995.1|41975.1|41996.2|41976.2|41995.1|41975.1|19
1722445040000|2024-07-31 16:57:20|41993.7|41973.7|41989.8|41969.8|41993.7|41973.7|41988.4|41968.4|3
1722445050000|2024-07-31 16:57:30|41991.2|41971.2|41994.8|41974.8|41995.1|41975.1|41991.2|41971.2|24
1722445060000|2024-07-31 16:57:40|41996.2|41976.2|41991.2|41971.2|41996.2|41976.2|41988.7|41968.7|15
1722445070000|2024-07-31 16:57:50|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|12
1722445090000|2024-07-31 16:58:10|41987.6|41967.6|41986.2|41966.2|41987.6|41967.6|41986.2|41966.2|13
1722445100000|2024-07-31 16:58:20|41983.7|41963.7|41984.8|41964.8|41984.8|41964.8|41982.3|41962.3|16
1722445110000|2024-07-31 16:58:30|41983.7|41963.7|41986.2|41966.2|41986.2|41966.2|41982.3|41962.3|13
1722445120000|2024-07-31 16:58:40|41984.8|41964.8|41984.8|41964.8|41986.2|41966.2|41983.4|41963.4|33
1722445130000|2024-07-31 16:58:50|41986.2|41966.2|41987.3|41967.3|41988.7|41968.7|41986.2|41966.2|25
1722445140000|2024-07-31 16:59:00|41986.2|41966.2|41994.8|41974.8|42006.2|41986.2|41986.2|41966.2|97
1722445150000|2024-07-31 16:59:10|41996.2|41976.2|41991.2|41971.2|41996.2|41976.2|41989.8|41969.8|106
1722445160000|2024-07-31 16:59:20|41989.8|41969.8|41991.2|41971.2|41992.6|41972.6|41989.8|41969.8|88
1722445170000|2024-07-31 16:59:30|41992.6|41972.6|41989|41969|41992.6|41972.6|41987.6|41967.6|102
1722445180000|2024-07-31 16:59:40|41987.6|41967.6|41986.2|41966.2|41989|41969|41986.2|41966.2|91
1722445190000|2024-07-31 16:59:50|41987.6|41967.6|41987.6|41967.6|41989|41969|41986.2|41966.2|124
1722445200000|2024-07-31 17:00:00|41984|41964|41972.6|41952.6|41984|41964|41972.6|41952.6|121
1722445210000|2024-07-31 17:00:10|41974|41954|41974|41954|41974|41954|41972.6|41952.6|25
1722445220000|2024-07-31 17:00:20|41972.6|41952.6|41974|41954|41974|41954|41972.6|41952.6|6
1722445230000|2024-07-31 17:00:30|41975.1|41955.1|41984|41964|41986.5|41966.5|41975.1|41955.1|27
1722445240000|2024-07-31 17:00:40|41989|41969|41987.3|41967.3|41990.1|41970.1|41987.3|41967.3|10
1722445250000|2024-07-31 17:00:50|41985.9|41965.9|41999.8|41979.8|41999.8|41979.8|41985.9|41965.9|57
1722445260000|2024-07-31 17:01:00|41998.4|41978.4|42007.3|41987.3|42007.3|41987.3|41998.4|41978.4|5
1722445270000|2024-07-31 17:01:10|42008.4|41988.4|42018.2|41998.2|42018.2|41998.2|42007.3|41987.3|6
1722445280000|2024-07-31 17:01:20|42019.3|41999.3|42008.4|41988.4|42019.3|41999.3|42008.4|41988.4|20
1722445290000|2024-07-31 17:01:30|42007.3|41987.3|42003.4|41983.4|42007.3|41987.3|42003.4|41983.4|0
1722445300000|2024-07-31 17:01:40|42004.8|41984.8|42003.4|41983.4|42007.3|41987.3|42003.4|41983.4|79
1722445310000|2024-07-31 17:01:50|42004.6|41984.6|42009.8|41989.8|42009.8|41989.8|42004.6|41984.6|4
1722445320000|2024-07-31 17:02:00|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42007.1|41987.1|31
1722445330000|2024-07-31 17:02:10|42007.1|41987.1|42007.1|41987.1|42008.4|41988.4|42007.1|41987.1|0
1722445340000|2024-07-31 17:02:20|42005.7|41985.7|42007.1|41987.1|42008.4|41988.4|42005.7|41985.7|0
1722445350000|2024-07-31 17:02:30|42008.4|41988.4|42014.6|41994.6|42014.6|41994.6|42008.4|41988.4|4
1722445360000|2024-07-31 17:02:40|42015.7|41995.7|42021.8|42001.8|42021.8|42001.8|42015.7|41995.7|10
1722445370000|2024-07-31 17:02:50|42022.1|42002.1|42020.7|42000.7|42022.1|42002.1|42020.7|42000.7|0
1722445380000|2024-07-31 17:03:00|||||||||7
1722445390000|2024-07-31 17:03:10|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42020.7|42000.7|0
1722445400000|2024-07-31 17:03:20|42020.7|42000.7|42017.1|41997.1|42022.1|42002.1|42017.1|41997.1|6
1722445410000|2024-07-31 17:03:30|42018.2|41998.2|42022.1|42002.1|42022.1|42002.1|42018.2|41998.2|6
1722445420000|2024-07-31 17:03:40|42023.5|42003.5|42029.6|42009.6|42029.6|42009.6|42023.5|42003.5|3
1722445430000|2024-07-31 17:03:50|42030.7|42010.7|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|1
1722445440000|2024-07-31 17:04:00|42032.1|42012.1|42035.7|42015.7|42035.7|42015.7|42032.1|42012.1|9
1722445450000|2024-07-31 17:04:10|42034.6|42014.6|42030.7|42010.7|42034.6|42014.6|42030.7|42010.7|4
1722445460000|2024-07-31 17:04:20|42027.1|42007.1|42025.7|42005.7|42027.1|42007.1|42025.7|42005.7|6
1722445470000|2024-07-31 17:04:30|42023.5|42003.5|42022.1|42002.1|42023.5|42003.5|42022.1|42002.1|6
1722445480000|2024-07-31 17:04:40|42023.2|42003.2|42023.2|42003.2|42024.6|42004.6|42023.2|42003.2|1
1722445490000|2024-07-31 17:04:50|42024.6|42004.6|42023.2|42003.2|42024.6|42004.6|42023.2|42003.2|2
1722445500000|2024-07-31 17:05:00|42024.3|42004.3|42022.1|42002.1|42024.3|42004.3|42022.1|42002.1|1
1722445510000|2024-07-31 17:05:10|42020.7|42000.7|42020.7|42000.7|42022.1|42002.1|42020.7|42000.7|2
1722445520000|2024-07-31 17:05:20|42019.6|41999.6|42018.2|41998.2|42019.6|41999.6|42016.8|41996.8|4
1722445530000|2024-07-31 17:05:30|||||||||3
1722445540000|2024-07-31 17:05:40|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1722445550000|2024-07-31 17:05:50|42023.2|42003.2|42027.1|42007.1|42027.1|42007.1|42023.2|42003.2|13
1722445560000|2024-07-31 17:06:00|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|2
1722445570000|2024-07-31 17:06:10|42028.2|42008.2|42033.2|42013.2|42033.2|42013.2|42028.2|42008.2|4
1722445580000|2024-07-31 17:06:20|42034.3|42014.3|42035.7|42015.7|42035.7|42015.7|42034.3|42014.3|5
1722445590000|2024-07-31 17:06:30|42037.1|42017.1|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|9
1722445600000|2024-07-31 17:06:40|42037.1|42017.1|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|0
1722445610000|2024-07-31 17:06:50|42037.1|42017.1|42035.7|42015.7|42037.1|42017.1|42035.7|42015.7|0
1722445620000|2024-07-31 17:07:00|42040.7|42020.7|42040.7|42020.7|42041.8|42021.8|42040.7|42020.7|8
1722445630000|2024-07-31 17:07:10|42042.1|42022.1|42045.7|42025.7|42048.2|42028.2|42042.1|42022.1|53
1722445640000|2024-07-31 17:07:20|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42045.7|42025.7|2
1722445650000|2024-07-31 17:07:30|42049.3|42029.3|42050.7|42030.7|42050.7|42030.7|42049.3|42029.3|7
1722445660000|2024-07-31 17:07:40|42053.2|42033.2|42057.1|42037.1|42057.1|42037.1|42053.2|42033.2|5
1722445680000|2024-07-31 17:08:00|42054.6|42034.6|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|2
1722445690000|2024-07-31 17:08:10|42056|42036|42054.6|42034.6|42056|42036|42054.6|42034.6|0
1722445700000|2024-07-31 17:08:20|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|3
1722445710000|2024-07-31 17:08:30|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|5
1722445730000|2024-07-31 17:08:50|42050.7|42030.7|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|4
1722445750000|2024-07-31 17:09:10|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|0
1722445760000|2024-07-31 17:09:20|42053.2|42033.2|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|4
1722445770000|2024-07-31 17:09:30|42049.6|42029.6|42050.7|42030.7|42050.7|42030.7|42049.6|42029.6|4
1722445780000|2024-07-31 17:09:40|42049.3|42029.3|42046.8|42026.8|42049.3|42029.3|42046.8|42026.8|0
1722445790000|2024-07-31 17:09:50|42045.7|42025.7|42044.3|42024.3|42045.7|42025.7|42043.2|42023.2|1
1722445800000|2024-07-31 17:10:00|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|0
1722445810000|2024-07-31 17:10:10|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|0
1722445820000|2024-07-31 17:10:20|42044.6|42024.6|42044.6|42024.6|42045.7|42025.7|42043.2|42023.2|0
1722445830000|2024-07-31 17:10:30|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|37
1722445840000|2024-07-31 17:10:40|||||||||1
1722445850000|2024-07-31 17:10:50|42049.6|42029.6|42051|42031|42051|42031|42049.6|42029.6|2
1722445860000|2024-07-31 17:11:00|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42051|42031|0
1722445870000|2024-07-31 17:11:10|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|1
1722445880000|2024-07-31 17:11:20|42056|42036|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|1
1722445890000|2024-07-31 17:11:30|42060.7|42040.7|42064.6|42044.6|42064.6|42044.6|42060.7|42040.7|13
1722445900000|2024-07-31 17:11:40|42066|42046|42064.6|42044.6|42066|42046|42064.6|42044.6|0
1722445910000|2024-07-31 17:11:50|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|2
1722445920000|2024-07-31 17:12:00|||||||||1
1722445930000|2024-07-31 17:12:10|42063.2|42043.2|42076.8|42056.8|42076.8|42056.8|42063.2|42043.2|24
1722445940000|2024-07-31 17:12:20|42078.2|42058.2|42075.4|42055.4|42078.2|42058.2|42075.4|42055.4|4
1722445960000|2024-07-31 17:12:40|42074.3|42054.3|42070.4|42050.4|42074.3|42054.3|42070.4|42050.4|1
1722445970000|2024-07-31 17:12:50|42067.9|42047.9|42066.8|42046.8|42067.9|42047.9|42066.8|42046.8|6
1722445980000|2024-07-31 17:13:00|42065.7|42045.7|42059.3|42039.3|42065.7|42045.7|42059.3|42039.3|5
1722445990000|2024-07-31 17:13:10|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|1
1722446000000|2024-07-31 17:13:20|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42058.2|42038.2|1
1722446010000|2024-07-31 17:13:30|42059.3|42039.3|42063.2|42043.2|42063.2|42043.2|42059.3|42039.3|0
1722446020000|2024-07-31 17:13:40|42062.1|42042.1|42060.7|42040.7|42062.1|42042.1|42059.3|42039.3|0
1722446030000|2024-07-31 17:13:50|42062.1|42042.1|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|1
1722446040000|2024-07-31 17:14:00|42063.2|42043.2|42066|42046|42066|42046|42063.2|42043.2|4
1722446050000|2024-07-31 17:14:10|42064.6|42044.6|42064.6|42044.6|42067.1|42047.1|42064.6|42044.6|0
1722446060000|2024-07-31 17:14:20|42067.1|42047.1|42075.4|42055.4|42075.4|42055.4|42067.1|42047.1|55
1722446070000|2024-07-31 17:14:30|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1722446090000|2024-07-31 17:14:50|42075.5|42055.5|42076.8|42056.8|42076.8|42056.8|42075.5|42055.5|7
1722446100000|2024-07-31 17:15:00|42075.5|42055.5|42074.3|42054.3|42076.8|42056.8|42074.3|42054.3|6
1722446110000|2024-07-31 17:15:10|42075.7|42055.7|42078.2|42058.2|42078.2|42058.2|42075.7|42055.7|6
1722446120000|2024-07-31 17:15:20|42079.3|42059.3|42083.2|42063.2|42083.2|42063.2|42079.3|42059.3|11
1722446130000|2024-07-31 17:15:30|42085.7|42065.7|42084.3|42064.3|42085.7|42065.7|42084.3|42064.3|2
1722446140000|2024-07-31 17:15:40|42085.5|42065.5|42086.8|42066.8|42086.8|42066.8|42085.5|42065.5|0
1722446150000|2024-07-31 17:15:50|42088.2|42068.2|42088.2|42068.2|42088.2|42068.2|42086.8|42066.8|2
1722446160000|2024-07-31 17:16:00|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1722446170000|2024-07-31 17:16:10|42088|42068|42091.8|42071.8|42091.8|42071.8|42088|42068|4
1722446180000|2024-07-31 17:16:20|42090.5|42070.5|42090.5|42070.5|42093|42073|42089.3|42069.3|8
1722446190000|2024-07-31 17:16:30|42088|42068|42088|42068|42088|42068|42088|42068|11
1722446200000|2024-07-31 17:16:40|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|1
1722446210000|2024-07-31 17:16:50|42088|42068|42084.3|42064.3|42088.2|42068.2|42084.3|42064.3|1
1722446230000|2024-07-31 17:17:10|42083|42063|42083|42063|42083|42063|42083|42063|4
1722446240000|2024-07-31 17:17:20|42084.4|42064.4|42080.7|42060.7|42084.4|42064.4|42080.7|42060.7|0
1722446250000|2024-07-31 17:17:30|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|0
1722446260000|2024-07-31 17:17:40|42080.7|42060.7|42078.2|42058.2|42080.7|42060.7|42078.2|42058.2|0
1722446270000|2024-07-31 17:17:50|42079.4|42059.4|42078.2|42058.2|42079.4|42059.4|42078.2|42058.2|4
1722446280000|2024-07-31 17:18:00|42079.4|42059.4|42078.2|42058.2|42079.4|42059.4|42076.9|42056.9|7
1722446290000|2024-07-31 17:18:10|42076.9|42056.9|42075.7|42055.7|42078.2|42058.2|42074.4|42054.4|10
1722446300000|2024-07-31 17:18:20|42074.4|42054.4|42075.7|42055.7|42075.7|42055.7|42074.4|42054.4|3
1722446310000|2024-07-31 17:18:30|42074.4|42054.4|42074.4|42054.4|42075.7|42055.7|42074.4|42054.4|0
1722446320000|2024-07-31 17:18:40|42075.7|42055.7|42074.4|42054.4|42075.7|42055.7|42074.4|42054.4|16
1722446330000|2024-07-31 17:18:50|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42074.4|42054.4|0
1722446340000|2024-07-31 17:19:00|42074.4|42054.4|42075.7|42055.7|42075.7|42055.7|42074.4|42054.4|6
1722446350000|2024-07-31 17:19:10|42074.4|42054.4|42074.4|42054.4|42075.7|42055.7|42074.4|42054.4|0
1722446360000|2024-07-31 17:19:20|42073|42053|42073|42053|42073|42053|42073|42053|5
1722446370000|2024-07-31 17:19:30|42070.5|42050.5|42073.2|42053.2|42073.2|42053.2|42070.5|42050.5|4
1722446400000|2024-07-31 17:20:00|42070.7|42050.7|42072.1|42052.1|42072.1|42052.1|42070.7|42050.7|0
1722446430000|2024-07-31 17:20:30|42070.8|42050.8|42072.1|42052.1|42072.1|42052.1|42070.8|42050.8|0
1722446440000|2024-07-31 17:20:40|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|7
1722446450000|2024-07-31 17:20:50|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|2
1722446460000|2024-07-31 17:21:00|42070.8|42050.8|42067.1|42047.1|42070.8|42050.8|42067.1|42047.1|17
1722446470000|2024-07-31 17:21:10|||||||||3
1722446490000|2024-07-31 17:21:30|42066|42046|42061|42041|42066|42046|42061|42041|14
1722446500000|2024-07-31 17:21:40|42059.6|42039.6|42057.1|42037.1|42059.6|42039.6|42056|42036|5
1722446510000|2024-07-31 17:21:50|42058.3|42038.3|42059.6|42039.6|42061|42041|42058.3|42038.3|2
1722446520000|2024-07-31 17:22:00|42062.1|42042.1|42062.1|42042.1|42063.5|42043.5|42062.1|42042.1|4
1722446530000|2024-07-31 17:22:10|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|0
1722446540000|2024-07-31 17:22:20|42062.1|42042.1|42061|42041|42063.5|42043.5|42061|42041|0
1722446570000|2024-07-31 17:22:50|42062.2|42042.2|42062.4|42042.4|42063.5|42043.5|42062.2|42042.2|0
1722446580000|2024-07-31 17:23:00|42061|42041|42061|42041|42063.5|42043.5|42061|42041|0
1722446590000|2024-07-31 17:23:10|42062.2|42042.2|42063.5|42043.5|42063.5|42043.5|42062.2|42042.2|0
1722446600000|2024-07-31 17:23:20|42062.2|42042.2|42063.5|42043.5|42063.5|42043.5|42062.2|42042.2|0
1722446620000|2024-07-31 17:23:40|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|4
1722446630000|2024-07-31 17:23:50|42056|42036|42056|42036|42056|42036|42056|42036|4
1722446650000|2024-07-31 17:24:10|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42052.2|42032.2|7
1722446660000|2024-07-31 17:24:20|42054.7|42034.7|42058.5|42038.5|42058.5|42038.5|42054.7|42034.7|8
1722446670000|2024-07-31 17:24:30|||||||||10
1722446690000|2024-07-31 17:24:50|42059.9|42039.9|42059.9|42039.9|42061.3|42041.3|42059.9|42039.9|0
1722446700000|2024-07-31 17:25:00|42061.3|42041.3|42061|42041|42061.3|42041.3|42059.9|42039.9|6
1722446710000|2024-07-31 17:25:10|42063.5|42043.5|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|0
1722446720000|2024-07-31 17:25:20|42061.1|42041.1|42062.4|42042.4|42062.4|42042.4|42061.1|42041.1|0
1722446730000|2024-07-31 17:25:30|42061.1|42041.1|42064.9|42044.9|42064.9|42044.9|42061.1|42041.1|14
1722446740000|2024-07-31 17:25:40|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1722446750000|2024-07-31 17:25:50|42064.9|42044.9|42068.6|42048.6|42068.6|42048.6|42064.9|42044.9|3
1722446760000|2024-07-31 17:26:00|42067.4|42047.4|42068.6|42048.6|42068.6|42048.6|42064.9|42044.9|5
1722446770000|2024-07-31 17:26:10|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|0
1722446780000|2024-07-31 17:26:20|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|0
1722446790000|2024-07-31 17:26:30|42069.9|42049.9|42067.4|42047.4|42071.3|42051.3|42067.4|42047.4|0
1722446800000|2024-07-31 17:26:40|42068.6|42048.6|42069.9|42049.9|42069.9|42049.9|42068.6|42048.6|0
1722446810000|2024-07-31 17:26:50|42071.3|42051.3|42072.4|42052.4|42072.4|42052.4|42071.3|42051.3|4
1722446820000|2024-07-31 17:27:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|0
1722446830000|2024-07-31 17:27:10|42074.9|42054.9|42077.4|42057.4|42077.4|42057.4|42074.9|42054.9|1
1722446840000|2024-07-31 17:27:20|42074.9|42054.9|42074.7|42054.7|42076.1|42056.1|42074.7|42054.7|0
1722446850000|2024-07-31 17:27:30|42077.2|42057.2|42073.6|42053.6|42077.2|42057.2|42073.6|42053.6|0
1722446860000|2024-07-31 17:27:40|42072.2|42052.2|42072.2|42052.2|42073.6|42053.6|42072.2|42052.2|0
1722446870000|2024-07-31 17:27:50|42073.6|42053.6|42071.1|42051.1|42073.6|42053.6|42071.1|42051.1|0
1722446880000|2024-07-31 17:28:00|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|1
1722446890000|2024-07-31 17:28:10|42072.2|42052.2|42068.6|42048.6|42072.2|42052.2|42068.6|42048.6|3
1722446900000|2024-07-31 17:28:20|42070|42050|42066.1|42046.1|42070|42050|42066.1|42046.1|13
1722446910000|2024-07-31 17:28:30|42065|42045|42061.1|42041.1|42065|42045|42058.6|42038.6|8
1722446920000|2024-07-31 17:28:40|42060|42040|42061.1|42041.1|42061.1|42041.1|42060|42040|0
1722446930000|2024-07-31 17:28:50|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|0
1722446940000|2024-07-31 17:29:00|42063.6|42043.6|42063.6|42043.6|42065|42045|42063.6|42043.6|0
1722446960000|2024-07-31 17:29:20|42065|42045|42063.6|42043.6|42065|42045|42063.6|42043.6|0
1722446970000|2024-07-31 17:29:30|42065|42045|42067.5|42047.5|42067.5|42047.5|42065|42045|6
1722446980000|2024-07-31 17:29:40|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1722446990000|2024-07-31 17:29:50|42070|42050|42068.6|42048.6|42070|42050|42068.6|42048.6|2
1722447000000|2024-07-31 17:30:00|42067.2|42047.2|42067.2|42047.2|42067.2|42047.2|42067.2|42047.2|2
1722447010000|2024-07-31 17:30:10|42065.8|42045.8|42062.5|42042.5|42065.8|42045.8|42062.5|42042.5|4
1722447030000|2024-07-31 17:30:30|42061.1|42041.1|42058.6|42038.6|42061.1|42041.1|42058.6|42038.6|6
1722447040000|2024-07-31 17:30:40|||||||||3
1722447050000|2024-07-31 17:30:50|||||||||12
1722447060000|2024-07-31 17:31:00|42056.1|42036.1|42042.2|42022.2|42056.1|42036.1|42042.2|42022.2|15
1722447070000|2024-07-31 17:31:10|42040.8|42020.8|42040.8|42020.8|42042.2|42022.2|42040.8|42020.8|1
1722447080000|2024-07-31 17:31:20|42042.2|42022.2|42040.8|42020.8|42042.2|42022.2|42040.8|42020.8|11
1722447090000|2024-07-31 17:31:30|42039.4|42019.4|42022.5|42002.5|42039.4|42019.4|42021.4|42001.4|29
1722447100000|2024-07-31 17:31:40|42021.4|42001.4|42013.6|41993.6|42021.4|42001.4|42013.6|41993.6|7
1722447110000|2024-07-31 17:31:50|42015|41995|42015|41995|42018.6|41998.6|42013.6|41993.6|12
1722447120000|2024-07-31 17:32:00|42013.6|41993.6|42007.5|41987.5|42013.6|41993.6|42007.5|41987.5|0
1722447130000|2024-07-31 17:32:10|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42005|41985|47
1722447140000|2024-07-31 17:32:20|42011.1|41991.1|42016.1|41996.1|42017.5|41997.5|42011.1|41991.1|10
1722447150000|2024-07-31 17:32:30|42017.5|41997.5|42022.7|42002.7|42022.7|42002.7|42017.5|41997.5|3
1722447160000|2024-07-31 17:32:40|42021.4|42001.4|42022.5|42002.5|42022.5|42002.5|42020|42000|3
1722447170000|2024-07-31 17:32:50|42023.6|42003.6|42022.5|42002.5|42023.6|42003.6|42022.5|42002.5|2
1722447180000|2024-07-31 17:33:00|42021.4|42001.4|42015|41995|42021.4|42001.4|42015|41995|7
1722447190000|2024-07-31 17:33:10|42013.9|41993.9|42015|41995|42015|41995|42013.9|41993.9|0
1722447200000|2024-07-31 17:33:20|42016.1|41996.1|42016.4|41996.4|42017.5|41997.5|42015|41995|2
1722447210000|2024-07-31 17:33:30|42015|41995|42013.6|41993.6|42015|41995|42012.5|41992.5|0
1722447220000|2024-07-31 17:33:40|42015|41995|42010|41990|42015|41995|42010|41990|3
1722447230000|2024-07-31 17:33:50|42011.4|41991.4|42010|41990|42011.4|41991.4|42010|41990|4
1722447240000|2024-07-31 17:34:00|||||||||1
1722447250000|2024-07-31 17:34:10|42008.6|41988.6|42010|41990|42010|41990|42008.6|41988.6|0
1722447260000|2024-07-31 17:34:20|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42007.5|41987.5|1
1722447270000|2024-07-31 17:34:30|42010|41990|42011.4|41991.4|42011.4|41991.4|42008.6|41988.6|2
1722447280000|2024-07-31 17:34:40|42010|41990|42010|41990|42010|41990|42006.4|41986.4|8
1722447290000|2024-07-31 17:34:50|42011.4|41991.4|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|5
1722447300000|2024-07-31 17:35:00|42015|41995|42015|41995|42017.5|41997.5|42013.9|41993.9|10
1722447310000|2024-07-31 17:35:10|42017.5|41997.5|42018.9|41998.9|42018.9|41998.9|42017.5|41997.5|0
1722447320000|2024-07-31 17:35:20|42020|42000|42020|42000|42020|42000|42020|42000|2
1722447330000|2024-07-31 17:35:30|42021.4|42001.4|42022.5|42002.5|42025|42005|42021.4|42001.4|1
1722447340000|2024-07-31 17:35:40|42023.6|42003.6|42022.5|42002.5|42023.6|42003.6|42022.5|42002.5|1
1722447350000|2024-07-31 17:35:50|42025|42005|42025|42005|42025|42005|42025|42005|3
1722447360000|2024-07-31 17:36:00|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42025|42005|1
1722447370000|2024-07-31 17:36:10|42030|42010|42032.5|42012.5|42032.5|42012.5|42030|42010|0
1722447380000|2024-07-31 17:36:20|42033.9|42013.9|42035|42015|42035|42015|42033.9|42013.9|2
1722447390000|2024-07-31 17:36:30|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.4|42011.4|1
1722447400000|2024-07-31 17:36:40|42030.3|42010.3|42030|42010|42030.3|42010.3|42028.9|42008.9|2
1722447410000|2024-07-31 17:36:50|42030.3|42010.3|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|1
1722447420000|2024-07-31 17:37:00|42030.3|42010.3|42028.9|42008.9|42030.3|42010.3|42028.9|42008.9|0
1722447430000|2024-07-31 17:37:10|42030.3|42010.3|42031.4|42011.4|42031.4|42011.4|42030.3|42010.3|0
1722447440000|2024-07-31 17:37:20|42028.9|42008.9|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|4
1722447450000|2024-07-31 17:37:30|42022.8|42002.8|42018.9|41998.9|42022.8|42002.8|42018.9|41998.9|2
1722447460000|2024-07-31 17:37:40|42017.5|41997.5|42015|41995|42018.9|41998.9|42015|41995|1
1722447470000|2024-07-31 17:37:50|42013.6|41993.6|42012.5|41992.5|42013.6|41993.6|42010|41990|2
1722447480000|2024-07-31 17:38:00|42011.4|41991.4|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|1
1722447490000|2024-07-31 17:38:10|42012.5|41992.5|42015|41995|42015|41995|42012.5|41992.5|2
1722447500000|2024-07-31 17:38:20|42016.4|41996.4|42017.5|41997.5|42017.5|41997.5|42015|41995|0
1722447510000|2024-07-31 17:38:30|42018.6|41998.6|42020|42000|42021.4|42001.4|42018.6|41998.6|0
1722447520000|2024-07-31 17:38:40|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|0
1722447530000|2024-07-31 17:38:50|42020|42000|42020|42000|42021.4|42001.4|42020|42000|1
1722447540000|2024-07-31 17:39:00|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42015|41995|2
1722447550000|2024-07-31 17:39:10|42015|41995|42013.9|41993.9|42015|41995|42013.9|41993.9|4
1722447560000|2024-07-31 17:39:20|42015|41995|42008.9|41988.9|42015|41995|42008.9|41988.9|15
1722447570000|2024-07-31 17:39:30|42007.8|41987.8|42006.4|41986.4|42007.8|41987.8|42006.4|41986.4|3
1722447580000|2024-07-31 17:39:40|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|1
1722447590000|2024-07-31 17:39:50|42009.2|41989.2|42011.4|41991.4|42011.4|41991.4|42006.4|41986.4|2
1722447600000|2024-07-31 17:40:00|42010.3|41990.3|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|0
1722447610000|2024-07-31 17:40:10|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|10
1722447620000|2024-07-31 17:40:20|42015|41995|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|0
1722447640000|2024-07-31 17:40:40|||||||||6
1722447650000|2024-07-31 17:40:50|42017.8|41997.8|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|3
1722447660000|2024-07-31 17:41:00|42017.8|41997.8|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|0
1722447670000|2024-07-31 17:41:10|42020|42000|42018.9|41998.9|42020|42000|42018.9|41998.9|1
1722447680000|2024-07-31 17:41:20|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|1
1722447690000|2024-07-31 17:41:30|42017.5|41997.5|42016.4|41996.4|42017.5|41997.5|42012.5|41992.5|13
1722447700000|2024-07-31 17:41:40|42014.2|41994.2|42013.9|41993.9|42016.4|41996.4|42011.4|41991.4|4
1722447710000|2024-07-31 17:41:50|42011.4|41991.4|42016.4|41996.4|42016.4|41996.4|42011.4|41991.4|1
1722447720000|2024-07-31 17:42:00|42015.3|41995.3|42011.4|41991.4|42015.3|41995.3|42011.4|41991.4|4
1722447730000|2024-07-31 17:42:10|42008.9|41988.9|42008.9|41988.9|42010.3|41990.3|42008.9|41988.9|0
1722447740000|2024-07-31 17:42:20|42007.8|41987.8|42003.9|41983.9|42007.8|41987.8|42003.9|41983.9|4
1722447750000|2024-07-31 17:42:30|42002.8|41982.8|41996.4|41976.4|42002.8|41982.8|41996.4|41976.4|4
1722447760000|2024-07-31 17:42:40|41995.3|41975.3|41997.8|41977.8|41997.8|41977.8|41992.8|41972.8|6
1722447770000|2024-07-31 17:42:50|41999.2|41979.2|41999.2|41979.2|42000.6|41980.6|41999.2|41979.2|3
1722447780000|2024-07-31 17:43:00|42001.7|41981.7|42002.8|41982.8|42002.8|41982.8|41999.2|41979.2|2
1722447790000|2024-07-31 17:43:10|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1722447800000|2024-07-31 17:43:20|42002.8|41982.8|42004.2|41984.2|42004.2|41984.2|42002.8|41982.8|0
1722447810000|2024-07-31 17:43:30|42002.8|41982.8|42001.7|41981.7|42002.8|41982.8|42001.7|41981.7|1
1722447820000|2024-07-31 17:43:40|42000.3|41980.3|42001.7|41981.7|42004.2|41984.2|42000.3|41980.3|8
1722447830000|2024-07-31 17:43:50|42000.6|41980.6|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|0
1722447840000|2024-07-31 17:44:00|42004.2|41984.2|41999.2|41979.2|42004.2|41984.2|41999.2|41979.2|7
1722447850000|2024-07-31 17:44:10|41998.1|41978.1|41991.7|41971.7|41998.1|41978.1|41991.7|41971.7|10
1722447860000|2024-07-31 17:44:20|41994.2|41974.2|41989.2|41969.2|41994.2|41974.2|41989.2|41969.2|4
1722447870000|2024-07-31 17:44:30|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41990.3|41970.3|3
1722447880000|2024-07-31 17:44:40|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|0
1722447890000|2024-07-31 17:44:50|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41990.3|41970.3|1
1722447900000|2024-07-31 17:45:00|41990.3|41970.3|41994.2|41974.2|41994.2|41974.2|41990.3|41970.3|7
1722447920000|2024-07-31 17:45:20|41995.6|41975.6|41996.4|41976.4|41996.4|41976.4|41992.8|41972.8|11
1722447930000|2024-07-31 17:45:30|41997.8|41977.8|42004.2|41984.2|42004.2|41984.2|41997.8|41977.8|4
1722447940000|2024-07-31 17:45:40|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|2
1722447950000|2024-07-31 17:45:50|42006.7|41986.7|42002.8|41982.8|42006.7|41986.7|42002.8|41982.8|0
1722447960000|2024-07-31 17:46:00|42003.9|41983.9|42000|41980|42005.3|41985.3|42000|41980|8
1722447970000|2024-07-31 17:46:10|42001.4|41981.4|42002.8|41982.8|42002.8|41982.8|42001.4|41981.4|2
1722447990000|2024-07-31 17:46:30|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|8
1722448000000|2024-07-31 17:46:40|42010.3|41990.3|42010.3|41990.3|42011.4|41991.4|42010.3|41990.3|2
1722448010000|2024-07-31 17:46:50|42012.8|41992.8|42012.8|41992.8|42015.3|41995.3|42010.3|41990.3|8
1722448020000|2024-07-31 17:47:00|42015.3|41995.3|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|2
1722448030000|2024-07-31 17:47:10|42013.9|41993.9|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|4
1722448040000|2024-07-31 17:47:20|42015.3|41995.3|42013.9|41993.9|42015.3|41995.3|42012.8|41992.8|1
1722448050000|2024-07-31 17:47:30|42015.3|41995.3|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|5
1722448060000|2024-07-31 17:47:40|42010|41990|42012.8|41992.8|42012.8|41992.8|42010|41990|28
1722448070000|2024-07-31 17:47:50|||||||||1
1722448080000|2024-07-31 17:48:00|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42012.8|41992.8|7
1722448090000|2024-07-31 17:48:10|42012.8|41992.8|42010.3|41990.3|42013.9|41993.9|42010.3|41990.3|5
1722448100000|2024-07-31 17:48:20|42011.4|41991.4|42013.9|41993.9|42015.3|41995.3|42011.4|41991.4|5
1722448110000|2024-07-31 17:48:30|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|4
1722448130000|2024-07-31 17:48:50|42017.8|41997.8|42030|42010|42030|42010|42017.8|41997.8|44
1722448140000|2024-07-31 17:49:00|42027.5|42007.5|42025|42005|42027.5|42007.5|42023.7|42003.7|3
1722448150000|2024-07-31 17:49:10|42026.2|42006.2|42026.2|42006.2|42027.5|42007.5|42025|42005|0
1722448160000|2024-07-31 17:49:20|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|4
1722448170000|2024-07-31 17:49:30|42026.4|42006.4|42025|42005|42027.5|42007.5|42025|42005|2
1722448190000|2024-07-31 17:49:50|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42025|42005|1
1722448200000|2024-07-31 17:50:00|42025|42005|42026.4|42006.4|42026.4|42006.4|42025|42005|0
1722448210000|2024-07-31 17:50:10|42027.6|42007.6|42030.3|42010.3|42030.3|42010.3|42027.6|42007.6|3
1722448220000|2024-07-31 17:50:20|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42027.6|42007.6|0
1722448240000|2024-07-31 17:50:40|42027.6|42007.6|42028.9|42008.9|42028.9|42008.9|42027.6|42007.6|0
1722448250000|2024-07-31 17:50:50|42030.3|42010.3|42031.4|42011.4|42031.4|42011.4|42030.3|42010.3|6
1722448260000|2024-07-31 17:51:00|42030.1|42010.1|42033.7|42013.7|42033.7|42013.7|42030.1|42010.1|13
1722448270000|2024-07-31 17:51:10|42035.1|42015.1|42033.7|42013.7|42035.1|42015.1|42033.7|42013.7|1
1722448280000|2024-07-31 17:51:20|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|4
1722448290000|2024-07-31 17:51:30|42036.4|42016.4|42037.6|42017.6|42040.1|42020.1|42036.4|42016.4|2
1722448300000|2024-07-31 17:51:40|42038.7|42018.7|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|0
1722448320000|2024-07-31 17:52:00|42036.4|42016.4|42035.1|42015.1|42036.4|42016.4|42035.1|42015.1|22
1722448330000|2024-07-31 17:52:10|42033.7|42013.7|42031.2|42011.2|42035.1|42015.1|42031.2|42011.2|2
1722448350000|2024-07-31 17:52:30|42030.1|42010.1|42028.7|42008.7|42030.1|42010.1|42028.7|42008.7|6
1722448360000|2024-07-31 17:52:40|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|0
1722448370000|2024-07-31 17:52:50|42031.5|42011.5|42030.1|42010.1|42031.5|42011.5|42029|42009|0
1722448380000|2024-07-31 17:53:00|42031.5|42011.5|42030.1|42010.1|42031.5|42011.5|42030.1|42010.1|1
1722448390000|2024-07-31 17:53:10|42031.5|42011.5|42045.1|42025.1|42045.1|42025.1|42031.5|42011.5|19
1722448400000|2024-07-31 17:53:20|||||||||4
1722448410000|2024-07-31 17:53:30|42046.2|42026.2|42043.7|42023.7|42046.2|42026.2|42043.7|42023.7|4
1722448420000|2024-07-31 17:53:40|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|0
1722448430000|2024-07-31 17:53:50|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|3
1722448440000|2024-07-31 17:54:00|||||||||1
1722448450000|2024-07-31 17:54:10|42040.1|42020.1|42038.7|42018.7|42040.1|42020.1|42038.7|42018.7|2
1722448460000|2024-07-31 17:54:20|42037.6|42017.6|42038.7|42018.7|42038.7|42018.7|42037.6|42017.6|2
1722448470000|2024-07-31 17:54:30|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1722448480000|2024-07-31 17:54:40|42038.7|42018.7|42035.1|42015.1|42038.7|42018.7|42035.1|42015.1|0
1722448490000|2024-07-31 17:54:50|42033.7|42013.7|42035.1|42015.1|42035.1|42015.1|42033.7|42013.7|0
1722448500000|2024-07-31 17:55:00|42033.7|42013.7|42035.1|42015.1|42035.1|42015.1|42033.7|42013.7|2
1722448520000|2024-07-31 17:55:20|42034|42014|42034|42014|42035.1|42015.1|42034|42014|0
1722448530000|2024-07-31 17:55:30|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1722448540000|2024-07-31 17:55:40|42037.6|42017.6|42039|42019|42039|42019|42037.6|42017.6|3
1722448550000|2024-07-31 17:55:50|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|0
1722448590000|2024-07-31 17:56:30|42042.6|42022.6|42040.1|42020.1|42042.6|42022.6|42040.1|42020.1|2
1722448600000|2024-07-31 17:56:40|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|1
1722448610000|2024-07-31 17:56:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|1
1722448620000|2024-07-31 17:57:00|42037.6|42017.6|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|2
1722448630000|2024-07-31 17:57:10|42039|42019|42037.6|42017.6|42039|42019|42037.6|42017.6|5
1722448640000|2024-07-31 17:57:20|42040.1|42020.1|42039|42019|42040.1|42020.1|42039|42019|0
1722448650000|2024-07-31 17:57:30|42040.1|42020.1|42039|42019|42040.1|42020.1|42039|42019|0
1722448660000|2024-07-31 17:57:40|42040.1|42020.1|42039|42019|42040.1|42020.1|42039|42019|0
1722448680000|2024-07-31 17:58:00|42040.1|42020.1|42048.7|42028.7|42048.7|42028.7|42040.1|42020.1|7
1722448690000|2024-07-31 17:58:10|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|0
1722448700000|2024-07-31 17:58:20|42051.5|42031.5|42060.4|42040.4|42060.4|42040.4|42051.5|42031.5|8
1722448710000|2024-07-31 17:58:30|42061.5|42041.5|42066.5|42046.5|42066.5|42046.5|42061.5|42041.5|3
1722448720000|2024-07-31 17:58:40|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|1
1722448730000|2024-07-31 17:58:50|42069|42049|42069|42049|42069|42049|42069|42049|2
1722448740000|2024-07-31 17:59:00|42070.1|42050.1|42080.1|42060.1|42080.1|42060.1|42070.1|42050.1|11
1722448750000|2024-07-31 17:59:10|42081.5|42061.5|42084|42064|42084|42064|42081.5|42061.5|8
1722448760000|2024-07-31 17:59:20|42081.5|42061.5|42082.6|42062.6|42082.6|42062.6|42080.1|42060.1|32
1722448770000|2024-07-31 17:59:30|42081.2|42061.2|42077.3|42057.3|42081.2|42061.2|42077.3|42057.3|5
1722448780000|2024-07-31 17:59:40|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|7
1722448790000|2024-07-31 17:59:50|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|3
1722448800000|2024-07-31 18:00:00|42078.7|42058.7|42052.3|42032.3|42078.7|42058.7|42023.7|42003.7|38
1722448810000|2024-07-31 18:00:10|42051.2|42031.2|42025.1|42005.1|42052.6|42032.6|42025.1|42005.1|1
1722448820000|2024-07-31 18:00:20|42024|42004|42016.5|41996.5|42024|42004|42001.5|41981.5|15
1722448830000|2024-07-31 18:00:30|42018.7|41998.7|41987.6|41967.6|42029.8|42009.8|41987.6|41967.6|19
1722448840000|2024-07-31 18:00:40|41989.8|41969.8|41990.1|41970.1|42007.6|41987.6|41989.8|41969.8|14
1722448850000|2024-07-31 18:00:50|41988.7|41968.7|41998.7|41978.7|41998.7|41978.7|41984|41964|14
1722448860000|2024-07-31 18:01:00|41997.6|41977.6|42008.7|41988.7|42008.7|41988.7|41996.5|41976.5|7
1722448870000|2024-07-31 18:01:10|42009.8|41989.8|42014.8|41994.8|42028.7|42008.7|42009.8|41989.8|12
1722448880000|2024-07-31 18:01:20|42027.6|42007.6|42030.1|42010.1|42031.2|42011.2|42020.1|42000.1|9
1722448890000|2024-07-31 18:01:30|42028.7|42008.7|42038.7|42018.7|42038.7|42018.7|42022.6|42002.6|15
1722448900000|2024-07-31 18:01:40|42039.8|42019.8|42050.1|42030.1|42056.2|42036.2|42039.8|42019.8|9
1722448910000|2024-07-31 18:01:50|42049|42029|42040.1|42020.1|42052.6|42032.6|42040.1|42020.1|5
1722448920000|2024-07-31 18:02:00|42039|42019|42017.6|41997.6|42039.8|42019.8|42016.2|41996.2|15
1722448930000|2024-07-31 18:02:10|42022.6|42002.6|42027.6|42007.6|42027.6|42007.6|42012.6|41992.6|16
1722448940000|2024-07-31 18:02:20|42026.5|42006.5|41997.6|41977.6|42026.5|42006.5|41997.6|41977.6|4
1722448950000|2024-07-31 18:02:30|41998.7|41978.7|41997.6|41977.6|41998.7|41978.7|41992.6|41972.6|22
1722448960000|2024-07-31 18:02:40|42002.6|41982.6|42016.2|41996.2|42027.6|42007.6|42002.6|41982.6|25
1722448970000|2024-07-31 18:02:50|42018.7|41998.7|42015.1|41995.1|42018.7|41998.7|42015.1|41995.1|27
1722448980000|2024-07-31 18:03:00|42017.6|41997.6|42002.6|41982.6|42017.6|41997.6|41999|41979|16
1722448990000|2024-07-31 18:03:10|41997.6|41977.6|42002.6|41982.6|42002.6|41982.6|41995.1|41975.1|29
1722449000000|2024-07-31 18:03:20|42001.5|41981.5|42009.8|41989.8|42009.8|41989.8|41997.6|41977.6|7
1722449010000|2024-07-31 18:03:30|42007.6|41987.6|42019.8|41999.8|42019.8|41999.8|42006.2|41986.2|44
1722449020000|2024-07-31 18:03:40|42022.1|42002.1|42019.8|41999.8|42024.8|42004.8|42016.2|41996.2|2
1722449030000|2024-07-31 18:03:50|42021.2|42001.2|42016.2|41996.2|42024.8|42004.8|42016.2|41996.2|3
1722449040000|2024-07-31 18:04:00|42013.7|41993.7|41993.7|41973.7|42016.2|41996.2|41993.7|41973.7|1
1722449050000|2024-07-31 18:04:10|41992.6|41972.6|41993.7|41973.7|41994.8|41974.8|41989.8|41969.8|1
1722449060000|2024-07-31 18:04:20|41998.7|41978.7|42006.2|41986.2|42011.2|41991.2|41996.2|41976.2|8
1722449070000|2024-07-31 18:04:30|42010.1|41990.1|42031.2|42011.2|42031.2|42011.2|42010.1|41990.1|10
1722449080000|2024-07-31 18:04:40|42032.3|42012.3|42029.8|42009.8|42032.3|42012.3|42029.8|42009.8|1
1722449090000|2024-07-31 18:04:50|42032.3|42012.3|42036.2|42016.2|42041.2|42021.2|42032.3|42012.3|4
1722449100000|2024-07-31 18:05:00|42035.1|42015.1|42021.2|42001.2|42035.1|42015.1|42016.2|41996.2|4
1722449110000|2024-07-31 18:05:10|42022.3|42002.3|42037.3|42017.3|42038.7|42018.7|42022.3|42002.3|12
1722449120000|2024-07-31 18:05:20|42036|42016|42023.5|42003.5|42036|42016|42022.3|42002.3|6
1722449130000|2024-07-31 18:05:30|42022.3|42002.3|42022.3|42002.3|42023.5|42003.5|42010.1|41990.1|6
1722449140000|2024-07-31 18:05:40|42021.2|42001.2|42007.3|41987.3|42022.3|42002.3|42006.2|41986.2|4
1722449150000|2024-07-31 18:05:50|42009.8|41989.8|42027.3|42007.3|42027.3|42007.3|42007.3|41987.3|3
1722449160000|2024-07-31 18:06:00|42028.5|42008.5|41996|41976|42028.5|42008.5|41996|41976|3
1722449170000|2024-07-31 18:06:10|41998.2|41978.2|42012.3|41992.3|42012.3|41992.3|41998.2|41978.2|11
1722449180000|2024-07-31 18:06:20|42014.6|41994.6|42023.5|42003.5|42023.5|42003.5|42013.5|41993.5|0
1722449190000|2024-07-31 18:06:30|42026|42006|42028.5|42008.5|42029.6|42009.6|42023.5|42003.5|4
1722449200000|2024-07-31 18:06:40|42029.6|42009.6|42041|42021|42041|42021|42029.6|42009.6|10
1722449210000|2024-07-31 18:06:50|42038.5|42018.5|42038.5|42018.5|42047.3|42027.3|42038.5|42018.5|1
1722449220000|2024-07-31 18:07:00|42037.3|42017.3|42018.5|41998.5|42037.3|42017.3|42018.5|41998.5|6
1722449230000|2024-07-31 18:07:10|42017.3|41997.3|42013.5|41993.5|42017.3|41997.3|42011.2|41991.2|0
1722449240000|2024-07-31 18:07:20|42012.3|41992.3|42013.5|41993.5|42013.5|41993.5|41998.5|41978.5|11
1722449250000|2024-07-31 18:07:30|42014.6|41994.6|42017.4|41997.4|42017.4|41997.4|42012.3|41992.3|2
1722449260000|2024-07-31 18:07:40|42018.7|41998.7|42011|41991|42018.7|41998.7|42011|41991|1
1722449270000|2024-07-31 18:07:50|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|1
1722449280000|2024-07-31 18:08:00|42013.5|41993.5|42023.5|42003.5|42023.5|42003.5|42013.5|41993.5|1
1722449290000|2024-07-31 18:08:10|42028.5|42008.5|42041|42021|42041|42021|42028.5|42008.5|0
1722449300000|2024-07-31 18:08:20|42039.9|42019.9|42037.1|42017.1|42039.9|42019.9|42037.1|42017.1|4
1722449310000|2024-07-31 18:08:30|42038.5|42018.5|42037.1|42017.1|42038.5|42018.5|42037.1|42017.1|0
1722449320000|2024-07-31 18:08:40|42038.5|42018.5|42033.5|42013.5|42038.5|42018.5|42033.5|42013.5|1
1722449330000|2024-07-31 18:08:50|42032.4|42012.4|42036|42016|42036|42016|42032.4|42012.4|4
1722449340000|2024-07-31 18:09:00|42037.4|42017.4|42047.4|42027.4|42053.5|42033.5|42037.4|42017.4|9
1722449350000|2024-07-31 18:09:10|42048.5|42028.5|42059.9|42039.9|42059.9|42039.9|42044.9|42024.9|11
1722449360000|2024-07-31 18:09:20|42057.4|42037.4|42051.2|42031.2|42057.4|42037.4|42050.1|42030.1|20
1722449370000|2024-07-31 18:09:30|42053.7|42033.7|42048.7|42028.7|42053.7|42033.7|42048.7|42028.7|3
1722449380000|2024-07-31 18:09:40|42046.2|42026.2|42042.4|42022.4|42046.2|42026.2|42038.5|42018.5|3
1722449390000|2024-07-31 18:09:50|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|1
1722449400000|2024-07-31 18:10:00|42042.1|42022.1|42043.5|42023.5|42047.4|42027.4|42042.1|42022.1|2
1722449410000|2024-07-31 18:10:10|42042.4|42022.4|42036.3|42016.3|42042.4|42022.4|42036.3|42016.3|1
1722449420000|2024-07-31 18:10:20|42034.9|42014.9|42022.4|42002.4|42034.9|42014.9|42022.4|42002.4|3
1722449430000|2024-07-31 18:10:30|42020.1|42000.1|42021.3|42001.3|42021.3|42001.3|42016.3|41996.3|9
1722449440000|2024-07-31 18:10:40|42018.5|41998.5|42032.4|42012.4|42033.5|42013.5|42018.5|41998.5|7
1722449450000|2024-07-31 18:10:50|42033.5|42013.5|42017.6|41997.6|42036.3|42016.3|42017.6|41997.6|3
1722449460000|2024-07-31 18:11:00|42018.8|41998.8|42011.3|41991.3|42022.4|42002.4|42011.3|41991.3|3
1722449470000|2024-07-31 18:11:10|42009.9|41989.9|42019.9|41999.9|42021.3|42001.3|42008.8|41988.8|9
1722449480000|2024-07-31 18:11:20|42017.4|41997.4|42023.8|42003.8|42026.3|42006.3|42017.4|41997.4|1
1722449490000|2024-07-31 18:11:30|42022.4|42002.4|42034.6|42014.6|42034.6|42014.6|42022.4|42002.4|6
1722449500000|2024-07-31 18:11:40|42033.5|42013.5|42037.4|42017.4|42038.5|42018.5|42033.5|42013.5|1
1722449510000|2024-07-31 18:11:50|42038.5|42018.5|42037.4|42017.4|42038.5|42018.5|42036.3|42016.3|0
1722449520000|2024-07-31 18:12:00|42036.3|42016.3|42015.1|41995.1|42036.3|42016.3|42015.1|41995.1|6
1722449530000|2024-07-31 18:12:10|42012.4|41992.4|42006.3|41986.3|42012.4|41992.4|42006.3|41986.3|5
1722449540000|2024-07-31 18:12:20|42005.2|41985.2|42014.9|41994.9|42014.9|41994.9|42001.3|41981.3|3
1722449550000|2024-07-31 18:12:30|42013.8|41993.8|42022.4|42002.4|42022.4|42002.4|42013.5|41993.5|4
1722449560000|2024-07-31 18:12:40|42023.8|42003.8|42022.4|42002.4|42023.8|42003.8|42022.4|42002.4|2
1722449570000|2024-07-31 18:12:50|42021.3|42001.3|42013.5|41993.5|42021.3|42001.3|42013.5|41993.5|1
1722449580000|2024-07-31 18:13:00|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|1
1722449590000|2024-07-31 18:13:10|42018.8|41998.8|42004.9|41984.9|42020.2|42000.2|42004.9|41984.9|8
1722449600000|2024-07-31 18:13:20|42006.3|41986.3|42002.4|41982.4|42006.3|41986.3|42002.4|41982.4|2
1722449610000|2024-07-31 18:13:30|42001.3|41981.3|41992.4|41972.4|42001.3|41981.3|41992.4|41972.4|5
1722449620000|2024-07-31 18:13:40|41991.3|41971.3|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|0
1722449630000|2024-07-31 18:13:50|41994.9|41974.9|41992.4|41972.4|41994.9|41974.9|41991.3|41971.3|16
1722449640000|2024-07-31 18:14:00|41991.3|41971.3|41993.5|41973.5|41995.2|41975.2|41989.9|41969.9|1
1722449650000|2024-07-31 18:14:10|41996.3|41976.3|42007.4|41987.4|42007.4|41987.4|41996.3|41976.3|4
1722449660000|2024-07-31 18:14:20|42008.5|41988.5|42008.5|41988.5|42011.3|41991.3|42006.3|41986.3|10
1722449670000|2024-07-31 18:14:30|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|0
1722449680000|2024-07-31 18:14:40|42008.5|41988.5|42011.3|41991.3|42011.3|41991.3|42007.4|41987.4|0
1722449690000|2024-07-31 18:14:50|42009.9|41989.9|42012.4|41992.4|42013.5|41993.5|42009.9|41989.9|2
1722449700000|2024-07-31 18:15:00|42013.5|41993.5|42023.8|42003.8|42023.8|42003.8|42013.5|41993.5|10
1722449710000|2024-07-31 18:15:10|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42022.4|42002.4|1
1722449720000|2024-07-31 18:15:20|42029.9|42009.9|42023.5|42003.5|42031.3|42011.3|42023.5|42003.5|1
1722449730000|2024-07-31 18:15:30|42024.9|42004.9|42029.9|42009.9|42029.9|42009.9|42024.9|42004.9|0
1722449740000|2024-07-31 18:15:40|42031.3|42011.3|42033.5|42013.5|42038.5|42018.5|42031.3|42011.3|3
1722449750000|2024-07-31 18:15:50|42029.6|42009.6|42022.4|42002.4|42031|42011|42021.3|42001.3|0
1722449760000|2024-07-31 18:16:00|42021.3|42001.3|42012.4|41992.4|42023.5|42003.5|42012.4|41992.4|5
1722449770000|2024-07-31 18:16:10|42013.5|41993.5|42009.9|41989.9|42016.3|41996.3|42008.8|41988.8|2
1722449780000|2024-07-31 18:16:20|42008.8|41988.8|42007.4|41987.4|42009.9|41989.9|42006.3|41986.3|2
1722449790000|2024-07-31 18:16:30|42008.5|41988.5|42006.3|41986.3|42011.3|41991.3|42006.3|41986.3|0
1722449800000|2024-07-31 18:16:40|42005.2|41985.2|42002.4|41982.4|42005.2|41985.2|42000.2|41980.2|1
1722449810000|2024-07-31 18:16:50|||||||||4
1722449820000|2024-07-31 18:17:00|42001.3|41981.3|41997.4|41977.4|42001.3|41981.3|41996.3|41976.3|8
1722449830000|2024-07-31 18:17:10|41993.5|41973.5|41992.4|41972.4|41993.5|41973.5|41992.4|41972.4|2
1722449840000|2024-07-31 18:17:20|41991|41971|41997.4|41977.4|41997.4|41977.4|41991|41971|3
1722449850000|2024-07-31 18:17:30|41998.8|41978.8|41998.8|41978.8|41999.9|41979.9|41998.8|41978.8|3
1722449860000|2024-07-31 18:17:40|41999.9|41979.9|42003.5|41983.5|42003.5|41983.5|41999.9|41979.9|2
1722449870000|2024-07-31 18:17:50|42004.6|41984.6|42011.3|41991.3|42011.3|41991.3|42004.6|41984.6|2
1722449880000|2024-07-31 18:18:00|42009.9|41989.9|42011.3|41991.3|42012.4|41992.4|42009.9|41989.9|0
1722449890000|2024-07-31 18:18:10|42012.4|41992.4|42013.8|41993.8|42013.8|41993.8|42012.4|41992.4|2
1722449900000|2024-07-31 18:18:20|42014.9|41994.9|42013.8|41993.8|42014.9|41994.9|42013.5|41993.5|0
1722449910000|2024-07-31 18:18:30|42012.4|41992.4|42016.3|41996.3|42016.3|41996.3|42012.4|41992.4|2
1722449920000|2024-07-31 18:18:40|42014.9|41994.9|42017.7|41997.7|42017.7|41997.7|42014.9|41994.9|1
1722449930000|2024-07-31 18:18:50|42019.9|41999.9|42026.3|42006.3|42027.4|42007.4|42019.9|41999.9|3
1722449940000|2024-07-31 18:19:00|42024.9|42004.9|42022.4|42002.4|42027.4|42007.4|42022.4|42002.4|0
1722449950000|2024-07-31 18:19:10|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|2
1722449960000|2024-07-31 18:19:20|42019.9|41999.9|42021.3|42001.3|42022.4|42002.4|42017.4|41997.4|0
1722449970000|2024-07-31 18:19:30|42022.4|42002.4|42027.4|42007.4|42028.8|42008.8|42022.4|42002.4|4
1722449980000|2024-07-31 18:19:40|42028.5|42008.5|42031.3|42011.3|42032.4|42012.4|42026.3|42006.3|4
1722449990000|2024-07-31 18:19:50|42029.9|42009.9|42022.4|42002.4|42029.9|42009.9|42022.4|42002.4|2
1722450000000|2024-07-31 18:20:00|42021.3|42001.3|42018.5|41998.5|42021.3|42001.3|42017.4|41997.4|1
1722450010000|2024-07-31 18:20:10|42019.6|41999.6|42019.9|41999.9|42022.4|42002.4|42019.6|41999.6|0
1722450020000|2024-07-31 18:20:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42017.7|41997.7|0
1722450030000|2024-07-31 18:20:30|42018.8|41998.8|42022.4|42002.4|42022.4|42002.4|42017.4|41997.4|0
1722450040000|2024-07-31 18:20:40|42028.5|42008.5|42033.5|42013.5|42033.5|42013.5|42028.5|42008.5|12
1722450050000|2024-07-31 18:20:50|42034.6|42014.6|42033.5|42013.5|42034.6|42014.6|42033.5|42013.5|0
1722450060000|2024-07-31 18:21:00|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1722450070000|2024-07-31 18:21:10|42033.5|42013.5|42026.3|42006.3|42033.5|42013.5|42026.3|42006.3|1
1722450080000|2024-07-31 18:21:20|42028.5|42008.5|42036.3|42016.3|42036.3|42016.3|42026.3|42006.3|12
1722450090000|2024-07-31 18:21:30|42035.2|42015.2|42031.3|42011.3|42035.2|42015.2|42031.3|42011.3|0
1722450100000|2024-07-31 18:21:40|42032.4|42012.4|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|1
1722450110000|2024-07-31 18:21:50|42026.3|42006.3|42023.8|42003.8|42026.3|42006.3|42022.7|42002.7|0
1722450120000|2024-07-31 18:22:00|42022.7|42002.7|42022.4|42002.4|42026.3|42006.3|42022.4|42002.4|0
1722450130000|2024-07-31 18:22:10|42021.3|42001.3|42019.9|41999.9|42021.3|42001.3|42019.9|41999.9|1
1722450140000|2024-07-31 18:22:20|42021.3|42001.3|42022.4|42002.4|42023.5|42003.5|42019.9|41999.9|3
1722450150000|2024-07-31 18:22:30|42021.3|42001.3|42026.3|42006.3|42026.3|42006.3|42021.3|42001.3|4
1722450160000|2024-07-31 18:22:40|42024.9|42004.9|42028.8|42008.8|42028.8|42008.8|42024.9|42004.9|1
1722450170000|2024-07-31 18:22:50|42029.9|42009.9|42031.3|42011.3|42031.3|42011.3|42027.4|42007.4|0
1722450180000|2024-07-31 18:23:00|42029.9|42009.9|42029.9|42009.9|42031.3|42011.3|42027.4|42007.4|2
1722450190000|2024-07-31 18:23:10|42028.8|42008.8|42026.3|42006.3|42029.9|42009.9|42026.3|42006.3|0
1722450200000|2024-07-31 18:23:20|42025.2|42005.2|42022.4|42002.4|42026.3|42006.3|42022.4|42002.4|2
1722450210000|2024-07-31 18:23:30|42021.3|42001.3|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|0
1722450220000|2024-07-31 18:23:40|42024.9|42004.9|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|0
1722450230000|2024-07-31 18:23:50|42021.3|42001.3|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|0
1722450240000|2024-07-31 18:24:00|42021.3|42001.3|42022.4|42002.4|42022.4|42002.4|42021.3|42001.3|2
1722450250000|2024-07-31 18:24:10|42023.5|42003.5|42022.4|42002.4|42024.9|42004.9|42022.4|42002.4|2
1722450260000|2024-07-31 18:24:20|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42017.4|41997.4|10
1722450270000|2024-07-31 18:24:30|42019.9|41999.9|42021.3|42001.3|42021.3|42001.3|42019.9|41999.9|0
1722450280000|2024-07-31 18:24:40|42022.4|42002.4|42033.5|42013.5|42034.9|42014.9|42022.4|42002.4|7
1722450290000|2024-07-31 18:24:50|42036.3|42016.3|42039.9|42019.9|42040.8|42020.8|42036.3|42016.3|5
1722450300000|2024-07-31 18:25:00|42038.5|42018.5|42037.4|42017.4|42041.3|42021.3|42037.4|42017.4|0
1722450310000|2024-07-31 18:25:10|42039.9|42019.9|42036.3|42016.3|42041.3|42021.3|42036.3|42016.3|0
1722450320000|2024-07-31 18:25:20|42035.2|42015.2|42036.3|42016.3|42036.3|42016.3|42035.2|42015.2|0
1722450330000|2024-07-31 18:25:30|42037.4|42017.4|42039.9|42019.9|42039.9|42019.9|42037.4|42017.4|1
1722450340000|2024-07-31 18:25:40|42038.5|42018.5|42036.3|42016.3|42039.9|42019.9|42036.3|42016.3|0
1722450350000|2024-07-31 18:25:50|42037.4|42017.4|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|0
1722450360000|2024-07-31 18:26:00|42036.3|42016.3|42032.4|42012.4|42036.3|42016.3|42032.4|42012.4|1
1722450370000|2024-07-31 18:26:10|42033.8|42013.8|42029.9|42009.9|42033.8|42013.8|42029.9|42009.9|1
1722450380000|2024-07-31 18:26:20|42031.3|42011.3|42028.8|42008.8|42031.3|42011.3|42028.8|42008.8|8
1722450390000|2024-07-31 18:26:30|42027.7|42007.7|42028.8|42008.8|42028.8|42008.8|42027.7|42007.7|3
1722450400000|2024-07-31 18:26:40|42027.4|42007.4|42027.4|42007.4|42031.3|42011.3|42027.4|42007.4|0
1722450410000|2024-07-31 18:26:50|42028.5|42008.5|42027.4|42007.4|42031.3|42011.3|42027.4|42007.4|0
1722450420000|2024-07-31 18:27:00|42028.5|42008.5|42031.3|42011.3|42031.3|42011.3|42027.4|42007.4|2
1722450430000|2024-07-31 18:27:10|42032.4|42012.4|42036.3|42016.3|42036.3|42016.3|42032.4|42012.4|0
1722450440000|2024-07-31 18:27:20|42037.4|42017.4|42039.9|42019.9|42039.9|42019.9|42036.3|42016.3|0
1722450450000|2024-07-31 18:27:30|42041.3|42021.3|42046.3|42026.3|42046.3|42026.3|42039.9|42019.9|4
1722450460000|2024-07-31 18:27:40|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|2
1722450470000|2024-07-31 18:27:50|42053.5|42033.5|42061.3|42041.3|42061.3|42041.3|42052.4|42032.4|16
1722450480000|2024-07-31 18:28:00|42059.9|42039.9|42056.3|42036.3|42059.9|42039.9|42054.9|42034.9|5
1722450490000|2024-07-31 18:28:10|42054.9|42034.9|42052.4|42032.4|42054.9|42034.9|42052.4|42032.4|2
1722450500000|2024-07-31 18:28:20|42053.6|42033.6|42061.3|42041.3|42061.3|42041.3|42053.6|42033.6|1
1722450510000|2024-07-31 18:28:30|42060.2|42040.2|42062.4|42042.4|42062.4|42042.4|42057.4|42037.4|0
1722450520000|2024-07-31 18:28:40|42063.6|42043.6|42061.3|42041.3|42064.9|42044.9|42061.3|42041.3|2
1722450530000|2024-07-31 18:28:50|42059.9|42039.9|42057.4|42037.4|42062.4|42042.4|42057.4|42037.4|1
1722450540000|2024-07-31 18:29:00|42058.6|42038.6|42062.4|42042.4|42062.4|42042.4|42058.6|42038.6|1
1722450550000|2024-07-31 18:29:10|42063.6|42043.6|42063.8|42043.8|42068.6|42048.6|42063.6|42043.6|5
1722450560000|2024-07-31 18:29:20|42064.9|42044.9|42067.4|42047.4|42068.8|42048.8|42064.9|42044.9|1
1722450570000|2024-07-31 18:29:30|42068.8|42048.8|42067.4|42047.4|42070.2|42050.2|42067.4|42047.4|0
1722450580000|2024-07-31 18:29:40|42068.8|42048.8|42067.4|42047.4|42070.2|42050.2|42067.4|42047.4|0
1722450590000|2024-07-31 18:29:50|42068.8|42048.8|42066.3|42046.3|42068.8|42048.8|42066.3|42046.3|4
1722450600000|2024-07-31 18:30:00|42067.4|42047.4|42063.6|42043.6|42067.4|42047.4|42062.4|42042.4|2
1722450610000|2024-07-31 18:30:10|42065|42045|42058.8|42038.8|42067.5|42047.5|42057.7|42037.7|5
1722450620000|2024-07-31 18:30:20|42061.3|42041.3|42063.6|42043.6|42063.6|42043.6|42060|42040|4
1722450630000|2024-07-31 18:30:30|42065|42045|42068.8|42048.8|42068.8|42048.8|42065|42045|3
1722450640000|2024-07-31 18:30:40|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42066.1|42046.1|2
1722450650000|2024-07-31 18:30:50|42068.6|42048.6|42076.3|42056.3|42076.3|42056.3|42068.6|42048.6|3
1722450660000|2024-07-31 18:31:00|42077.5|42057.5|42083.6|42063.6|42083.6|42063.6|42077.5|42057.5|5
1722450670000|2024-07-31 18:31:10|42082.5|42062.5|42078.6|42058.6|42082.5|42062.5|42077.5|42057.5|1
1722450680000|2024-07-31 18:31:20|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|0
1722450690000|2024-07-31 18:31:30|42081.3|42061.3|42082.5|42062.5|42083.6|42063.6|42078.6|42058.6|0
1722450700000|2024-07-31 18:31:40|42083.6|42063.6|42088.6|42068.6|42088.6|42068.6|42082.5|42062.5|4
1722450710000|2024-07-31 18:31:50|42089.7|42069.7|42088.6|42068.6|42091.1|42071.1|42088.6|42068.6|4
1722450720000|2024-07-31 18:32:00|42087.5|42067.5|42091.1|42071.1|42091.1|42071.1|42087.5|42067.5|1
1722450730000|2024-07-31 18:32:10|42095|42075|42103.6|42083.6|42103.6|42083.6|42095|42075|15
1722450740000|2024-07-31 18:32:20|42104.7|42084.7|42111.1|42091.1|42111.1|42091.1|42104.7|42084.7|4
1722450750000|2024-07-31 18:32:30|42112.2|42092.2|42112.5|42092.5|42113.6|42093.6|42111.1|42091.1|5
1722450760000|2024-07-31 18:32:40|42111.1|42091.1|42113.6|42093.6|42113.6|42093.6|42111.1|42091.1|0
1722450770000|2024-07-31 18:32:50|42114.7|42094.7|42113.6|42093.6|42116.1|42096.1|42113.6|42093.6|2
1722450780000|2024-07-31 18:33:00|42116.1|42096.1|42114.7|42094.7|42117.2|42097.2|42114.7|42094.7|20
1722450790000|2024-07-31 18:33:10|42117.2|42097.2|42113.3|42093.3|42117.2|42097.2|42113.3|42093.3|0
1722450800000|2024-07-31 18:33:20|42114.7|42094.7|42107.2|42087.2|42114.7|42094.7|42107.2|42087.2|1
1722450810000|2024-07-31 18:33:30|42105|42085|42103.6|42083.6|42105|42085|42102.2|42082.2|2
1722450820000|2024-07-31 18:33:40|42103.3|42083.3|42103.6|42083.6|42104.7|42084.7|42100.8|42080.8|2
1722450830000|2024-07-31 18:33:50|42102.2|42082.2|42104.7|42084.7|42104.7|42084.7|42100.8|42080.8|1
1722450840000|2024-07-31 18:34:00|42103.3|42083.3|42104.7|42084.7|42104.7|42084.7|42102.2|42082.2|3
1722450850000|2024-07-31 18:34:10|42103.3|42083.3|42102.2|42082.2|42104.7|42084.7|42102.2|42082.2|5
1722450860000|2024-07-31 18:34:20|42104.7|42084.7|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1722450870000|2024-07-31 18:34:30|42106.9|42086.9|42110.8|42090.8|42111.1|42091.1|42104.7|42084.7|1
1722450880000|2024-07-31 18:34:40|42109.7|42089.7|42114.7|42094.7|42116.9|42096.9|42109.7|42089.7|25
1722450890000|2024-07-31 18:34:50|42115.8|42095.8|42110.8|42090.8|42118.3|42098.3|42110.8|42090.8|6
1722450900000|2024-07-31 18:35:00|42109.7|42089.7|42094.7|42074.7|42109.7|42089.7|42094.7|42074.7|13
1722450910000|2024-07-31 18:35:10|42095.8|42075.8|42083.6|42063.6|42098.6|42078.6|42083.6|42063.6|7
1722450920000|2024-07-31 18:35:20|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|3
1722450930000|2024-07-31 18:35:30|||||||||31
1722450940000|2024-07-31 18:35:40|42093.6|42073.6|42089.7|42069.7|42094.7|42074.7|42089.7|42069.7|18
1722450950000|2024-07-31 18:35:50|42088.6|42068.6|42068.6|42048.6|42092.5|42072.5|42068.6|42048.6|43
1722450960000|2024-07-31 18:36:00|42065.8|42045.8|42079.7|42059.7|42079.7|42059.7|42065.8|42045.8|2
1722450970000|2024-07-31 18:36:10|42081.1|42061.1|42079.7|42059.7|42082.5|42062.5|42075.8|42055.8|1
1722450980000|2024-07-31 18:36:20|42080.8|42060.8|42084.7|42064.7|42084.7|42064.7|42080.8|42060.8|1
1722450990000|2024-07-31 18:36:30|42080.8|42060.8|42079.7|42059.7|42082.2|42062.2|42079.7|42059.7|0
1722451000000|2024-07-31 18:36:40|42080.8|42060.8|42054.7|42034.7|42080.8|42060.8|42049.7|42029.7|7
1722451010000|2024-07-31 18:36:50|42055.8|42035.8|42070.8|42050.8|42072.2|42052.2|42055.8|42035.8|8
1722451020000|2024-07-31 18:37:00|42073.6|42053.6|42063.6|42043.6|42073.6|42053.6|42063.6|42043.6|6
1722451030000|2024-07-31 18:37:10|42062.2|42042.2|42069.7|42049.7|42069.7|42049.7|42055.8|42035.8|4
1722451040000|2024-07-31 18:37:20|42068.6|42048.6|42083.6|42063.6|42084.7|42064.7|42068.6|42048.6|6
1722451050000|2024-07-31 18:37:30|42084.7|42064.7|42109.7|42089.7|42114.7|42094.7|42083.6|42063.6|12
1722451060000|2024-07-31 18:37:40|42108.6|42088.6|42095.8|42075.8|42108.6|42088.6|42092.2|42072.2|5
1722451070000|2024-07-31 18:37:50|42096.9|42076.9|42095.8|42075.8|42099.4|42079.4|42095.8|42075.8|5
1722451080000|2024-07-31 18:38:00|42093.6|42073.6|42085.8|42065.8|42093.6|42073.6|42080.8|42060.8|2
1722451090000|2024-07-31 18:38:10|42086.9|42066.9|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|2
1722451100000|2024-07-31 18:38:20|42085.8|42065.8|42089.7|42069.7|42089.7|42069.7|42085.8|42065.8|3
1722451110000|2024-07-31 18:38:30|42090.8|42070.8|42096.1|42076.1|42097.5|42077.5|42089.7|42069.7|3
1722451120000|2024-07-31 18:38:40|42097.5|42077.5|42104.4|42084.4|42104.4|42084.4|42094.7|42074.7|6
1722451130000|2024-07-31 18:38:50|42106.9|42086.9|42113.6|42093.6|42114.7|42094.7|42105.8|42085.8|0
1722451140000|2024-07-31 18:39:00|42112.2|42092.2|42115.8|42095.8|42118.3|42098.3|42112.2|42092.2|12
1722451150000|2024-07-31 18:39:10|42118.3|42098.3|42110.8|42090.8|42119.4|42099.4|42110.8|42090.8|27
1722451160000|2024-07-31 18:39:20|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|3
1722451170000|2024-07-31 18:39:30|42115.8|42095.8|42118|42098|42118|42098|42113.3|42093.3|2
1722451180000|2024-07-31 18:39:40|42120.5|42100.5|42124.7|42104.7|42129.7|42109.7|42120.5|42100.5|12
1722451190000|2024-07-31 18:39:50|42122.2|42102.2|42135.8|42115.8|42135.8|42115.8|42122.2|42102.2|8
1722451200000|2024-07-31 18:40:00|42137.2|42117.2|42143|42123|42146.9|42126.9|42137.2|42117.2|14
1722451210000|2024-07-31 18:40:10|42145.8|42125.8|42145.8|42125.8|42148.3|42128.3|42141.9|42121.9|3
1722451220000|2024-07-31 18:40:20|42143|42123|42150.8|42130.8|42150.8|42130.8|42140.8|42120.8|4
1722451230000|2024-07-31 18:40:30|42152.2|42132.2|42184.4|42164.4|42184.4|42164.4|42152.2|42132.2|61
1722451240000|2024-07-31 18:40:40|42185.5|42165.5|42190.8|42170.8|42190.8|42170.8|42185.5|42165.5|8
1722451250000|2024-07-31 18:40:50|42189.4|42169.4|42185.8|42165.8|42189.4|42169.4|42181.9|42161.9|7
1722451260000|2024-07-31 18:41:00|42183|42163|42185.8|42165.8|42187.2|42167.2|42180.8|42160.8|18
1722451270000|2024-07-31 18:41:10|42186.9|42166.9|42191.9|42171.9|42194.7|42174.7|42185.8|42165.8|38
1722451280000|2024-07-31 18:41:20|42193|42173|42200.8|42180.8|42200.8|42180.8|42193|42173|11
1722451290000|2024-07-31 18:41:30|42201.9|42181.9|42191.9|42171.9|42204.7|42184.7|42190.8|42170.8|13
1722451300000|2024-07-31 18:41:40|42193|42173|42193|42173|42196.9|42176.9|42190.8|42170.8|5
1722451310000|2024-07-31 18:41:50|42196.9|42176.9|42194.2|42174.2|42198|42178|42193|42173|4
1722451320000|2024-07-31 18:42:00|42196.9|42176.9|42198|42178|42201.9|42181.9|42195.5|42175.5|4
1722451330000|2024-07-31 18:42:10|42196.9|42176.9|42193.1|42173.1|42196.9|42176.9|42193.1|42173.1|1
1722451340000|2024-07-31 18:42:20|42191.7|42171.7|42184.4|42164.4|42193.1|42173.1|42183.1|42163.1|8
1722451350000|2024-07-31 18:42:30|42183.1|42163.1|42185.8|42165.8|42188.1|42168.1|42181.9|42161.9|0
1722451360000|2024-07-31 18:42:40|42186.9|42166.9|42200.8|42180.8|42200.8|42180.8|42183.1|42163.1|27
1722451370000|2024-07-31 18:42:50|42203.6|42183.6|42205.8|42185.8|42206.9|42186.9|42200.8|42180.8|1
1722451380000|2024-07-31 18:43:00|42206.9|42186.9|42198.1|42178.1|42206.9|42186.9|42198.1|42178.1|5
1722451390000|2024-07-31 18:43:10|42199.4|42179.4|42191.9|42171.9|42199.4|42179.4|42191.9|42171.9|7
1722451400000|2024-07-31 18:43:20|42195.8|42175.8|42191.9|42171.9|42196.9|42176.9|42191.9|42171.9|33
1722451410000|2024-07-31 18:43:30|42193.1|42173.1|42191.9|42171.9|42195.8|42175.8|42191.9|42171.9|6
1722451420000|2024-07-31 18:43:40|42188.3|42168.3|42198.1|42178.1|42198.1|42178.1|42184.4|42164.4|8
1722451430000|2024-07-31 18:43:50|42201.9|42181.9|42196.9|42176.9|42204.7|42184.7|42196.9|42176.9|2
1722451440000|2024-07-31 18:44:00|42195.8|42175.8|42200.8|42180.8|42201.9|42181.9|42194.7|42174.7|4
1722451450000|2024-07-31 18:44:10|42203.1|42183.1|42200.8|42180.8|42203.1|42183.1|42200.8|42180.8|4
1722451460000|2024-07-31 18:44:20|42201.9|42181.9|42203.1|42183.1|42204.2|42184.2|42201.9|42181.9|2
1722451470000|2024-07-31 18:44:30|42204.2|42184.2|42225.6|42205.6|42227|42207|42203.1|42183.1|104
1722451480000|2024-07-31 18:44:40|42227|42207|42232|42212|42232|42212|42225.6|42205.6|12
1722451490000|2024-07-31 18:44:50|42230.8|42210.8|42220.8|42200.8|42230.8|42210.8|42220.8|42200.8|24
1722451500000|2024-07-31 18:45:00|42223.6|42203.6|42199.7|42179.7|42223.6|42203.6|42198.6|42178.6|16
1722451510000|2024-07-31 18:45:10|42195.8|42175.8|42182|42162|42199.7|42179.7|42182|42162|9
1722451520000|2024-07-31 18:45:20|42184.7|42164.7|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|6
1722451530000|2024-07-31 18:45:30|42175.8|42155.8|42180.8|42160.8|42180.8|42160.8|42174.7|42154.7|8
1722451540000|2024-07-31 18:45:40|42184.7|42164.7|42187.2|42167.2|42188.3|42168.3|42184.7|42164.7|2
1722451550000|2024-07-31 18:45:50|42185.8|42165.8|42185.8|42165.8|42185.8|42165.8|42180.8|42160.8|1
1722451560000|2024-07-31 18:46:00|42187|42167|42187|42167|42189.7|42169.7|42185.8|42165.8|26
1722451570000|2024-07-31 18:46:10|42188.1|42168.1|42200.8|42180.8|42200.8|42180.8|42188.1|42168.1|7
1722451580000|2024-07-31 18:46:20|42199.7|42179.7|42200.8|42180.8|42204.7|42184.7|42199.7|42179.7|3
1722451590000|2024-07-31 18:46:30|42200.9|42180.9|42198.6|42178.6|42200.9|42180.9|42193.6|42173.6|0
1722451600000|2024-07-31 18:46:40|42196.4|42176.4|42199.7|42179.7|42200.9|42180.9|42193.6|42173.6|3
1722451610000|2024-07-31 18:46:50|42198.6|42178.6|42203.6|42183.6|42203.6|42183.6|42197.2|42177.2|0
1722451620000|2024-07-31 18:47:00|42202.2|42182.2|42195.9|42175.9|42203.6|42183.6|42195.9|42175.9|8
1722451630000|2024-07-31 18:47:10|42194.7|42174.7|42182.2|42162.2|42194.7|42174.7|42182.2|42162.2|1
1722451640000|2024-07-31 18:47:20|42180.9|42160.9|42182.2|42162.2|42182.2|42162.2|42179.7|42159.7|0
1722451650000|2024-07-31 18:47:30|42184.7|42164.7|42179.5|42159.5|42187.2|42167.2|42179.5|42159.5|7
1722451660000|2024-07-31 18:47:40|42180.9|42160.9|42182.2|42162.2|42183.4|42163.4|42179.5|42159.5|4
1722451670000|2024-07-31 18:47:50|42179.7|42159.7|42185.9|42165.9|42185.9|42165.9|42179.7|42159.7|1
1722451680000|2024-07-31 18:48:00|42187.2|42167.2|42193.4|42173.4|42193.4|42173.4|42185.9|42165.9|4
1722451690000|2024-07-31 18:48:10|42194.5|42174.5|42195.9|42175.9|42195.9|42175.9|42194.5|42174.5|0
1722451700000|2024-07-31 18:48:20|42198.4|42178.4|42205.9|42185.9|42205.9|42185.9|42198.4|42178.4|7
1722451710000|2024-07-31 18:48:30|42207|42187|42210.9|42190.9|42210.9|42190.9|42205.9|42185.9|0
1722451720000|2024-07-31 18:48:40|42214.8|42194.8|42225.9|42205.9|42225.9|42205.9|42214.8|42194.8|7
1722451730000|2024-07-31 18:48:50|42224.8|42204.8|42230.9|42210.9|42230.9|42210.9|42224.8|42204.8|4
1722451740000|2024-07-31 18:49:00|42232.3|42212.3|42227.5|42207.5|42233.6|42213.6|42224.8|42204.8|15
1722451750000|2024-07-31 18:49:10|42226.1|42206.1|42232.3|42212.3|42235.9|42215.9|42224.8|42204.8|16
1722451760000|2024-07-31 18:49:20|42234.8|42214.8|42227.3|42207.3|42234.8|42214.8|42222.3|42202.3|20
1722451770000|2024-07-31 18:49:30|42229.5|42209.5|42245.9|42225.9|42245.9|42225.9|42229.5|42209.5|9
1722451780000|2024-07-31 18:49:40|42247.3|42227.3|42245.9|42225.9|42250.9|42230.9|42245.9|42225.9|3
1722451790000|2024-07-31 18:49:50|42247|42227|42245.9|42225.9|42252.3|42232.3|42245.9|42225.9|8
1722451800000|2024-07-31 18:50:00|42244.5|42224.5|42239.8|42219.8|42245.9|42225.9|42239.8|42219.8|8
1722451810000|2024-07-31 18:50:10|42237|42217|42245.9|42225.9|42248.6|42228.6|42237|42217|4
1722451820000|2024-07-31 18:50:20|42247|42227|42245.9|42225.9|42247|42227|42245.9|42225.9|4
1722451830000|2024-07-31 18:50:30|42249.8|42229.8|42240.9|42220.9|42250.9|42230.9|42240.9|42220.9|9
1722451840000|2024-07-31 18:50:40|42239.8|42219.8|42234.8|42214.8|42240.9|42220.9|42234.8|42214.8|4
1722451850000|2024-07-31 18:50:50|42232|42212|42230.9|42210.9|42232.3|42212.3|42230.9|42210.9|2
1722451860000|2024-07-31 18:51:00|42232|42212|42237|42217|42238.4|42218.4|42230.9|42210.9|11
1722451870000|2024-07-31 18:51:10|42235.9|42215.9|42250.9|42230.9|42250.9|42230.9|42235.9|42215.9|25
1722451880000|2024-07-31 18:51:20|42249.8|42229.8|42239.8|42219.8|42249.8|42229.8|42238.4|42218.4|4
1722451890000|2024-07-31 18:51:30|42237|42217|42230.9|42210.9|42240.9|42220.9|42230.9|42210.9|3
1722451900000|2024-07-31 18:51:40|42233.7|42213.7|42233.7|42213.7|42235.9|42215.9|42230.9|42210.9|2
1722451910000|2024-07-31 18:51:50|42232.3|42212.3|42229.8|42209.8|42234.8|42214.8|42229.8|42209.8|2
1722451920000|2024-07-31 18:52:00|42230.9|42210.9|42239.8|42219.8|42239.8|42219.8|42230.9|42210.9|11
1722451930000|2024-07-31 18:52:10|42238.7|42218.7|42244.8|42224.8|42244.8|42224.8|42238.7|42218.7|4
1722451940000|2024-07-31 18:52:20|42242.3|42222.3|42243.4|42223.4|42249.8|42229.8|42242.3|42222.3|20
1722451950000|2024-07-31 18:52:30|42242.3|42222.3|42234.8|42214.8|42243.4|42223.4|42230.9|42210.9|11
1722451960000|2024-07-31 18:52:40|42236.2|42216.2|42243.7|42223.7|42243.7|42223.7|42234.8|42214.8|11
1722451970000|2024-07-31 18:52:50|42242.3|42222.3|42234.8|42214.8|42243.7|42223.7|42233.7|42213.7|9
1722451980000|2024-07-31 18:53:00|42235.9|42215.9|42247|42227|42247|42227|42233.1|42213.1|31
1722451990000|2024-07-31 18:53:10|42249.8|42229.8|42257.3|42237.3|42257.3|42237.3|42249.8|42229.8|13
1722452000000|2024-07-31 18:53:20|42255.9|42235.9|42238.7|42218.7|42255.9|42235.9|42237.6|42217.6|8
1722452010000|2024-07-31 18:53:30|42235.9|42215.9|42244.8|42224.8|42244.8|42224.8|42233.7|42213.7|9
1722452020000|2024-07-31 18:53:40|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|7
1722452030000|2024-07-31 18:53:50|42247.3|42227.3|42249.8|42229.8|42249.8|42229.8|42245.9|42225.9|1
1722452040000|2024-07-31 18:54:00|42247.3|42227.3|42250.9|42230.9|42250.9|42230.9|42247.3|42227.3|2
1722452050000|2024-07-31 18:54:10|42253.7|42233.7|42248.7|42228.7|42253.7|42233.7|42244.5|42224.5|17
1722452060000|2024-07-31 18:54:20|42245.9|42225.9|42240.9|42220.9|42245.9|42225.9|42238.7|42218.7|8
1722452070000|2024-07-31 18:54:30|42239.8|42219.8|42234.8|42214.8|42240.9|42220.9|42234.8|42214.8|3
1722452080000|2024-07-31 18:54:40|42232.3|42212.3|42239.8|42219.8|42239.8|42219.8|42232.3|42212.3|0
1722452090000|2024-07-31 18:54:50|42238.7|42218.7|42219.8|42199.8|42239.8|42219.8|42218.4|42198.4|8
1722452100000|2024-07-31 18:55:00|42216.2|42196.2|42216.2|42196.2|42218.7|42198.7|42214.8|42194.8|15
1722452110000|2024-07-31 18:55:10|42215.1|42195.1|42219.8|42199.8|42221.2|42201.2|42215.1|42195.1|16
1722452120000|2024-07-31 18:55:20|42221.2|42201.2|42225.3|42205.3|42225.3|42205.3|42219.8|42199.8|22
1722452130000|2024-07-31 18:55:30|42222.6|42202.6|42220.9|42200.9|42225.3|42205.3|42219.8|42199.8|4
1722452140000|2024-07-31 18:55:40|42217|42197|42215.9|42195.9|42217|42197|42215.9|42195.9|9
1722452150000|2024-07-31 18:55:50|42214.8|42194.8|42204.8|42184.8|42214.8|42194.8|42204.8|42184.8|6
1722452160000|2024-07-31 18:56:00|42203.4|42183.4|42212|42192|42212|42192|42202.3|42182.3|1
1722452170000|2024-07-31 18:56:10|42213.4|42193.4|42208.4|42188.4|42213.4|42193.4|42208.4|42188.4|1
1722452180000|2024-07-31 18:56:20|||||||||1
1722452190000|2024-07-31 18:56:30|42209.5|42189.5|42215.9|42195.9|42217.3|42197.3|42209.5|42189.5|1
1722452200000|2024-07-31 18:56:40|42217.3|42197.3|42223.4|42203.4|42223.4|42203.4|42217.3|42197.3|5
1722452210000|2024-07-31 18:56:50|42225.9|42205.9|42228.4|42208.4|42228.4|42208.4|42224.8|42204.8|4
1722452220000|2024-07-31 18:57:00|42230.9|42210.9|42238.4|42218.4|42238.4|42218.4|42228.4|42208.4|10
1722452230000|2024-07-31 18:57:10|42240.9|42220.9|42242|42222|42242|42222|42240.9|42220.9|3
1722452240000|2024-07-31 18:57:20|42245.9|42225.9|42248.4|42228.4|42252.3|42232.3|42245.9|42225.9|11
1722452250000|2024-07-31 18:57:30|42250.9|42230.9|42243.4|42223.4|42250.9|42230.9|42243.4|42223.4|2
1722452260000|2024-07-31 18:57:40|42245.9|42225.9|42240.9|42220.9|42245.9|42225.9|42238.4|42218.4|16
1722452270000|2024-07-31 18:57:50|42239.8|42219.8|42249.5|42229.5|42249.5|42229.5|42238.4|42218.4|2
1722452280000|2024-07-31 18:58:00|42248.4|42228.4|42248.1|42228.1|42255.9|42235.9|42248.1|42228.1|29
1722452290000|2024-07-31 18:58:10|42249.5|42229.5|42248.1|42228.1|42249.5|42229.5|42248.1|42228.1|0
1722452300000|2024-07-31 18:58:20|42243.4|42223.4|42238.4|42218.4|42244.8|42224.8|42238.4|42218.4|6
1722452310000|2024-07-31 18:58:30|42239.8|42219.8|42243.4|42223.4|42243.4|42223.4|42239.8|42219.8|2
1722452320000|2024-07-31 18:58:40|42242.3|42222.3|42244.8|42224.8|42244.8|42224.8|42242.3|42222.3|11
1722452330000|2024-07-31 18:58:50|42243.4|42223.4|42244.8|42224.8|42244.8|42224.8|42239.8|42219.8|5
1722452340000|2024-07-31 18:59:00|42240.9|42220.9|42244.8|42224.8|42245.9|42225.9|42239.8|42219.8|4
1722452350000|2024-07-31 18:59:10|42243.7|42223.7|42243.4|42223.4|42244.8|42224.8|42243.4|42223.4|2
1722452360000|2024-07-31 18:59:20|42244.8|42224.8|42244.8|42224.8|42245.9|42225.9|42244.8|42224.8|2
1722452370000|2024-07-31 18:59:30|42240.9|42220.9|42247|42227|42247|42227|42240.9|42220.9|8
1722452380000|2024-07-31 18:59:40|42248.4|42228.4|42250.9|42230.9|42252|42232|42248.4|42228.4|6
1722452390000|2024-07-31 18:59:50|42254.8|42234.8|42248.7|42228.7|42254.8|42234.8|42248.7|42228.7|8
1722452400000|2024-07-31 19:00:00|42246.2|42226.2|42248.7|42228.7|42248.7|42228.7|42242|42222|11
1722452410000|2024-07-31 19:00:10|42249.8|42229.8|42242.3|42222.3|42250.9|42230.9|42242.3|42222.3|9
1722452420000|2024-07-31 19:00:20|42240.9|42220.9|42239.8|42219.8|42240.9|42220.9|42237|42217|10
1722452430000|2024-07-31 19:00:30|42240.9|42220.9|42240.9|42220.9|42244.8|42224.8|42239.8|42219.8|1
1722452440000|2024-07-31 19:00:40|42242.3|42222.3|42240.9|42220.9|42244.8|42224.8|42239.8|42219.8|35
1722452450000|2024-07-31 19:00:50|42242.3|42222.3|42249.8|42229.8|42249.8|42229.8|42238.7|42218.7|31
1722452460000|2024-07-31 19:01:00|42253.4|42233.4|42255.9|42235.9|42258.4|42238.4|42253.4|42233.4|7
1722452470000|2024-07-31 19:01:10|42257.3|42237.3|42255.9|42235.9|42258.4|42238.4|42254.5|42234.5|8
1722452480000|2024-07-31 19:01:20|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42253.4|42233.4|4
1722452490000|2024-07-31 19:01:30|42254.8|42234.8|42258.4|42238.4|42258.4|42238.4|42253.4|42233.4|4
1722452500000|2024-07-31 19:01:40|42255.9|42235.9|42260.9|42240.9|42260.9|42240.9|42254.5|42234.5|6
1722452510000|2024-07-31 19:01:50|42263.4|42243.4|42265.9|42245.9|42265.9|42245.9|42263.4|42243.4|4
1722452520000|2024-07-31 19:02:00|42263.4|42243.4|42268.4|42248.4|42268.4|42248.4|42263.4|42243.4|6
1722452530000|2024-07-31 19:02:10|42269.8|42249.8|42275.9|42255.9|42279.8|42259.8|42269.8|42249.8|38
1722452540000|2024-07-31 19:02:20|42273.4|42253.4|42270.9|42250.9|42273.4|42253.4|42270.9|42250.9|4
1722452550000|2024-07-31 19:02:30|42269.8|42249.8|42283.4|42263.4|42283.4|42263.4|42269.8|42249.8|10
1722452560000|2024-07-31 19:02:40|42284.8|42264.8|42286.2|42266.2|42287.3|42267.3|42284.8|42264.8|14
1722452570000|2024-07-31 19:02:50|42283.4|42263.4|42274.8|42254.8|42283.4|42263.4|42274.8|42254.8|3
1722452580000|2024-07-31 19:03:00|42273.4|42253.4|42275.9|42255.9|42278.7|42258.7|42273.4|42253.4|16
1722452590000|2024-07-31 19:03:10|42273.7|42253.7|42269.8|42249.8|42274.8|42254.8|42268.7|42248.7|21
1722452600000|2024-07-31 19:03:20|42270.9|42250.9|42272.3|42252.3|42273.7|42253.7|42270.9|42250.9|1
1722452610000|2024-07-31 19:03:30|42270.9|42250.9|42260.9|42240.9|42270.9|42250.9|42259.8|42239.8|5
1722452620000|2024-07-31 19:03:40|42263.7|42243.7|42269.8|42249.8|42269.8|42249.8|42263.7|42243.7|3
1722452630000|2024-07-31 19:03:50|42270.9|42250.9|42275.9|42255.9|42276.2|42256.2|42270.9|42250.9|1
1722452640000|2024-07-31 19:04:00|42279.8|42259.8|42270.9|42250.9|42279.8|42259.8|42270.9|42250.9|3
1722452650000|2024-07-31 19:04:10|42269.5|42249.5|42255.9|42235.9|42269.5|42249.5|42255.9|42235.9|5
1722452660000|2024-07-31 19:04:20|42254.8|42234.8|42251.2|42231.2|42256.2|42236.2|42251.2|42231.2|8
1722452670000|2024-07-31 19:04:30|42252.6|42232.6|42253.7|42233.7|42255.1|42235.1|42248.7|42228.7|7
1722452680000|2024-07-31 19:04:40|42252.3|42232.3|42248.7|42228.7|42253.7|42233.7|42246.2|42226.2|0
1722452690000|2024-07-31 19:04:50|42247.3|42227.3|42248.7|42228.7|42248.7|42228.7|42247.3|42227.3|4
1722452700000|2024-07-31 19:05:00|42247.6|42227.6|42252.6|42232.6|42252.6|42232.6|42247.6|42227.6|1
1722452710000|2024-07-31 19:05:10|42251.2|42231.2|42253.7|42233.7|42253.7|42233.7|42249.8|42229.8|8
1722452720000|2024-07-31 19:05:20|42255.1|42235.1|42252.6|42232.6|42256.5|42236.5|42252.6|42232.6|5
1722452730000|2024-07-31 19:05:30|42253.7|42233.7|42249.8|42229.8|42253.7|42233.7|42248.7|42228.7|4
1722452740000|2024-07-31 19:05:40|42250.9|42230.9|42253.7|42233.7|42256.5|42236.5|42250.9|42230.9|0
1722452750000|2024-07-31 19:05:50|42255.1|42235.1|42254.8|42234.8|42255.1|42235.1|42253.7|42233.7|1
1722452760000|2024-07-31 19:06:00|42253.7|42233.7|42252.3|42232.3|42254.8|42234.8|42249.8|42229.8|2
1722452770000|2024-07-31 19:06:10|42253.7|42233.7|42252.3|42232.3|42253.7|42233.7|42252.3|42232.3|2
1722452780000|2024-07-31 19:06:20|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42248.7|42228.7|0
1722452790000|2024-07-31 19:06:30|42248.7|42228.7|42244.8|42224.8|42252.3|42232.3|42244.8|42224.8|0
1722452800000|2024-07-31 19:06:40|42239.8|42219.8|42236.2|42216.2|42239.8|42219.8|42234.8|42214.8|8
1722452810000|2024-07-31 19:06:50|42235.1|42215.1|42231.2|42211.2|42236.2|42216.2|42231.2|42211.2|4
1722452820000|2024-07-31 19:07:00|42233.7|42213.7|42218.7|42198.7|42233.7|42213.7|42218.7|42198.7|5
1722452830000|2024-07-31 19:07:10|42217.6|42197.6|42213.7|42193.7|42217.6|42197.6|42213.7|42193.7|5
1722452840000|2024-07-31 19:07:20|42214.8|42194.8|42220.1|42200.1|42220.1|42200.1|42214.8|42194.8|1
1722452850000|2024-07-31 19:07:30|42221.2|42201.2|42223.4|42203.4|42223.4|42203.4|42221.2|42201.2|1
1722452860000|2024-07-31 19:07:40|42224.8|42204.8|42223.7|42203.7|42224.8|42204.8|42223.7|42203.7|0
1722452870000|2024-07-31 19:07:50|42220.9|42200.9|42223.7|42203.7|42223.7|42203.7|42220.9|42200.9|2
1722452880000|2024-07-31 19:08:00|42224.8|42204.8|42223.4|42203.4|42227.6|42207.6|42223.4|42203.4|1
1722452890000|2024-07-31 19:08:10|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42223.4|42203.4|0
1722452900000|2024-07-31 19:08:20|42225.9|42205.9|42225.9|42205.9|42228.7|42208.7|42224.8|42204.8|11
1722452910000|2024-07-31 19:08:30|42227.3|42207.3|42225.9|42205.9|42229.8|42209.8|42225.9|42205.9|1
1722452920000|2024-07-31 19:08:40|42229.8|42209.8|42233.7|42213.7|42233.7|42213.7|42229.8|42209.8|1
1722452930000|2024-07-31 19:08:50|42232.6|42212.6|42231.2|42211.2|42233.7|42213.7|42229.8|42209.8|3
1722452940000|2024-07-31 19:09:00|42229.8|42209.8|42233.7|42213.7|42233.7|42213.7|42229.8|42209.8|5
1722452950000|2024-07-31 19:09:10|42232.3|42212.3|42228.7|42208.7|42233.7|42213.7|42228.7|42208.7|0
1722452960000|2024-07-31 19:09:20|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|0
1722452970000|2024-07-31 19:09:30|42228.7|42208.7|42221.2|42201.2|42228.7|42208.7|42221.2|42201.2|2
1722452980000|2024-07-31 19:09:40|42220.1|42200.1|42218.7|42198.7|42220.1|42200.1|42217.3|42197.3|0
1722452990000|2024-07-31 19:09:50|42217.3|42197.3|42210.1|42190.1|42217.3|42197.3|42210.1|42190.1|6
1722453000000|2024-07-31 19:10:00|42211.2|42191.2|42202.3|42182.3|42211.2|42191.2|42202.3|42182.3|1
1722453010000|2024-07-31 19:10:10|42201|42181|42201.2|42181.2|42201.2|42181.2|42197.3|42177.3|1
1722453020000|2024-07-31 19:10:20|42198.7|42178.7|42193.7|42173.7|42201.2|42181.2|42193.7|42173.7|16
1722453030000|2024-07-31 19:10:30|42191.2|42171.2|42192.3|42172.3|42192.6|42172.6|42191.2|42171.2|4
1722453040000|2024-07-31 19:10:40|42193.7|42173.7|42208.7|42188.7|42208.7|42188.7|42193.7|42173.7|12
1722453050000|2024-07-31 19:10:50|42207.6|42187.6|42211.2|42191.2|42211.2|42191.2|42207.6|42187.6|0
1722453060000|2024-07-31 19:11:00|42209.8|42189.8|42212.6|42192.6|42215.4|42195.4|42208.7|42188.7|2
1722453070000|2024-07-31 19:11:10|||||||||2
1722453080000|2024-07-31 19:11:20|42211.2|42191.2|42209.9|42189.9|42211.2|42191.2|42208.7|42188.7|1
1722453090000|2024-07-31 19:11:30|42211.2|42191.2|42211.2|42191.2|42213.7|42193.7|42211.2|42191.2|4
1722453100000|2024-07-31 19:11:40|42210.1|42190.1|42209.9|42189.9|42210.1|42190.1|42208.7|42188.7|1
1722453110000|2024-07-31 19:11:50|42208.7|42188.7|42202.4|42182.4|42208.7|42188.7|42202.4|42182.4|0
1722453120000|2024-07-31 19:12:00|42203.7|42183.7|42204.9|42184.9|42206.2|42186.2|42203.7|42183.7|1
1722453130000|2024-07-31 19:12:10|42203.7|42183.7|42203.7|42183.7|42204.9|42184.9|42202.4|42182.4|0
1722453140000|2024-07-31 19:12:20|42202.4|42182.4|42198.7|42178.7|42203.7|42183.7|42197.4|42177.4|0
1722453150000|2024-07-31 19:12:30|42199.9|42179.9|42197.4|42177.4|42201.2|42181.2|42197.4|42177.4|0
1722453160000|2024-07-31 19:12:40|42198.7|42178.7|42198.7|42178.7|42199.9|42179.9|42197.4|42177.4|1
1722453170000|2024-07-31 19:12:50|42199.9|42179.9|42201.2|42181.2|42201.2|42181.2|42199.9|42179.9|0
1722453180000|2024-07-31 19:13:00|42202.4|42182.4|42198.7|42178.7|42202.4|42182.4|42198.7|42178.7|0
1722453190000|2024-07-31 19:13:10|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|2
1722453200000|2024-07-31 19:13:20|42197.4|42177.4|42198.5|42178.5|42198.5|42178.5|42193.8|42173.8|1
1722453210000|2024-07-31 19:13:30|42200.7|42180.7|42208.8|42188.8|42208.8|42188.8|42200.7|42180.7|0
1722453220000|2024-07-31 19:13:40|42207.4|42187.4|42201|42181|42207.4|42187.4|42201|42181|3
1722453230000|2024-07-31 19:13:50|42199.9|42179.9|42198.8|42178.8|42203.8|42183.8|42198.8|42178.8|16
1722453240000|2024-07-31 19:14:00|42199.9|42179.9|42207.6|42187.6|42207.6|42187.6|42199.9|42179.9|1
1722453250000|2024-07-31 19:14:10|42206.3|42186.3|42208.8|42188.8|42208.8|42188.8|42206.3|42186.3|0
1722453260000|2024-07-31 19:14:20|42211.3|42191.3|42208.8|42188.8|42212.6|42192.6|42207.4|42187.4|0
1722453270000|2024-07-31 19:14:30|42204.9|42184.9|42204.9|42184.9|42208.8|42188.8|42204.9|42184.9|0
1722453280000|2024-07-31 19:14:40|42203.8|42183.8|42204.9|42184.9|42204.9|42184.9|42202.4|42182.4|6
1722453290000|2024-07-31 19:14:50|42206|42186|42208.8|42188.8|42209.9|42189.9|42206|42186|0
1722453300000|2024-07-31 19:15:00|42209.9|42189.9|42203.8|42183.8|42211|42191|42203.8|42183.8|4
1722453310000|2024-07-31 19:15:10|42202.6|42182.6|42199.9|42179.9|42202.6|42182.6|42197.4|42177.4|1
1722453320000|2024-07-31 19:15:20|42201.3|42181.3|42201.5|42181.5|42202.7|42182.7|42198.8|42178.8|0
1722453330000|2024-07-31 19:15:30|42198.8|42178.8|42199.9|42179.9|42199.9|42179.9|42194.9|42174.9|2
1722453340000|2024-07-31 19:15:40|42202.4|42182.4|42203.8|42183.8|42203.8|42183.8|42202.4|42182.4|0
1722453350000|2024-07-31 19:15:50|42206.3|42186.3|42204.9|42184.9|42207.7|42187.7|42203.8|42183.8|0
1722453360000|2024-07-31 19:16:00|42203.8|42183.8|42207.7|42187.7|42207.7|42187.7|42203.8|42183.8|0
1722453370000|2024-07-31 19:16:10|42204.9|42184.9|42203.8|42183.8|42208.8|42188.8|42203.8|42183.8|4
1722453380000|2024-07-31 19:16:20|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|0
1722453390000|2024-07-31 19:16:30|42201.3|42181.3|42201.3|42181.3|42203.8|42183.8|42199.9|42179.9|1
1722453400000|2024-07-31 19:16:40|42201|42181|42203.8|42183.8|42203.8|42183.8|42201|42181|1
1722453410000|2024-07-31 19:16:50|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42201.3|42181.3|11
1722453420000|2024-07-31 19:17:00|42203.8|42183.8|42205.2|42185.2|42205.2|42185.2|42203.8|42183.8|0
1722453430000|2024-07-31 19:17:10|42203.8|42183.8|42202.7|42182.7|42203.8|42183.8|42202.7|42182.7|0
1722453440000|2024-07-31 19:17:20|42203.8|42183.8|42202.7|42182.7|42203.8|42183.8|42202.7|42182.7|0
1722453450000|2024-07-31 19:17:30|42203.8|42183.8|42208.8|42188.8|42208.8|42188.8|42203.8|42183.8|1
1722453460000|2024-07-31 19:17:40|42209.9|42189.9|42211.3|42191.3|42211.3|42191.3|42208.8|42188.8|1
1722453470000|2024-07-31 19:17:50|42212.7|42192.7|42216|42196|42216.3|42196.3|42212.7|42192.7|4
1722453480000|2024-07-31 19:18:00|42217.4|42197.4|42211.3|42191.3|42217.4|42197.4|42208.8|42188.8|1
1722453490000|2024-07-31 19:18:10|42208.8|42188.8|42208.8|42188.8|42211.3|42191.3|42206.3|42186.3|2
1722453500000|2024-07-31 19:18:20|42207.7|42187.7|42208.8|42188.8|42208.8|42188.8|42204.9|42184.9|0
1722453510000|2024-07-31 19:18:30|42206.3|42186.3|42199.9|42179.9|42208.8|42188.8|42199.9|42179.9|14
1722453520000|2024-07-31 19:18:40|42198.5|42178.5|42196.3|42176.3|42198.5|42178.5|42194.9|42174.9|6
1722453530000|2024-07-31 19:18:50|42194.9|42174.9|42193.8|42173.8|42197.4|42177.4|42193.8|42173.8|3
1722453540000|2024-07-31 19:19:00|42191.3|42171.3|42193.8|42173.8|42196.3|42176.3|42191.3|42171.3|1
1722453550000|2024-07-31 19:19:10|42192.4|42172.4|42181.3|42161.3|42192.4|42172.4|42179.9|42159.9|7
1722453560000|2024-07-31 19:19:20|42179.9|42159.9|42187.7|42167.7|42187.7|42167.7|42179.9|42159.9|7
1722453570000|2024-07-31 19:19:30|42188.8|42168.8|42187.7|42167.7|42191.6|42171.6|42187.7|42167.7|1
1722453580000|2024-07-31 19:19:40|42188.8|42168.8|42184.9|42164.9|42189.9|42169.9|42184.9|42164.9|2
1722453590000|2024-07-31 19:19:50|42183.8|42163.8|42174.9|42154.9|42183.8|42163.8|42173.5|42153.5|11
1722453600000|2024-07-31 19:20:00|42171|42151|42184.1|42164.1|42184.1|42164.1|42171|42151|2
1722453610000|2024-07-31 19:20:10|42185.5|42165.5|42194.9|42174.9|42194.9|42174.9|42185.5|42165.5|5
1722453620000|2024-07-31 19:20:20|42193.8|42173.8|42193.8|42173.8|42197.4|42177.4|42191.3|42171.3|5
1722453630000|2024-07-31 19:20:30|42192.4|42172.4|42184.9|42164.9|42192.4|42172.4|42184.9|42164.9|1
1722453640000|2024-07-31 19:20:40|42186.3|42166.3|42194.9|42174.9|42194.9|42174.9|42186.3|42166.3|1
1722453650000|2024-07-31 19:20:50|42193.8|42173.8|42193.8|42173.8|42196.3|42176.3|42191|42171|0
1722453660000|2024-07-31 19:21:00|42194.9|42174.9|42199.9|42179.9|42205.2|42185.2|42194.9|42174.9|2
1722453670000|2024-07-31 19:21:10|42201.3|42181.3|42202.7|42182.7|42203.8|42183.8|42199.9|42179.9|0
1722453680000|2024-07-31 19:21:20|42203.8|42183.8|42199.9|42179.9|42203.8|42183.8|42199.9|42179.9|1
1722453690000|2024-07-31 19:21:30|42198.8|42178.8|42199.9|42179.9|42199.9|42179.9|42194.9|42174.9|3
1722453700000|2024-07-31 19:21:40|42203.8|42183.8|42196|42176|42203.8|42183.8|42196|42176|3
1722453710000|2024-07-31 19:21:50|42194.9|42174.9|42198.5|42178.5|42198.5|42178.5|42192.4|42172.4|1
1722453720000|2024-07-31 19:22:00|42197.4|42177.4|42196|42176|42197.4|42177.4|42191|42171|1
1722453730000|2024-07-31 19:22:10|42193.5|42173.5|42184.9|42164.9|42193.5|42173.5|42184.9|42164.9|1
1722453740000|2024-07-31 19:22:20|42186|42166|42184.9|42164.9|42187.4|42167.4|42184.9|42164.9|1
1722453750000|2024-07-31 19:22:30|42183.5|42163.5|42172.4|42152.4|42184.9|42164.9|42172.4|42152.4|5
1722453760000|2024-07-31 19:22:40|42173.5|42153.5|42176|42156|42176|42156|42171|42151|1
1722453770000|2024-07-31 19:22:50|42177.4|42157.4|42182.1|42162.1|42182.4|42162.4|42177.4|42157.4|1
1722453780000|2024-07-31 19:23:00|42181|42161|42183.5|42163.5|42184.9|42164.9|42179.9|42159.9|3
1722453790000|2024-07-31 19:23:10|42181|42161|42176|42156|42183.5|42163.5|42176|42156|0
1722453800000|2024-07-31 19:23:20|42173.5|42153.5|42176|42156|42176|42156|42173.5|42153.5|1
1722453810000|2024-07-31 19:23:30|42177.1|42157.1|42177.1|42157.1|42178.5|42158.5|42177.1|42157.1|1
1722453820000|2024-07-31 19:23:40|42178.5|42158.5|42183.5|42163.5|42183.5|42163.5|42177.1|42157.1|1
1722453830000|2024-07-31 19:23:50|42184.9|42164.9|42184.9|42164.9|42187.4|42167.4|42184.9|42164.9|1
1722453840000|2024-07-31 19:24:00|42186|42166|42184.9|42164.9|42187.4|42167.4|42184.9|42164.9|1
1722453850000|2024-07-31 19:24:10|42186|42166|42183.5|42163.5|42188.8|42168.8|42183.5|42163.5|1
1722453860000|2024-07-31 19:24:20|42182.1|42162.1|42183.5|42163.5|42183.5|42163.5|42182.1|42162.1|2
1722453870000|2024-07-31 19:24:30|42182.4|42162.4|42176|42156|42182.4|42162.4|42176|42156|0
1722453880000|2024-07-31 19:24:40|42174.9|42154.9|42176|42156|42177.4|42157.4|42173.5|42153.5|4
1722453890000|2024-07-31 19:24:50|42173.5|42153.5|42171|42151|42173.5|42153.5|42171|42151|0
1722453900000|2024-07-31 19:25:00|42168.5|42148.5|42164.9|42144.9|42169.9|42149.9|42164.9|42144.9|2
1722453910000|2024-07-31 19:25:10|42162.4|42142.4|42161|42141|42162.4|42142.4|42159.9|42139.9|2
1722453920000|2024-07-31 19:25:20|42162.4|42142.4|42164.9|42144.9|42164.9|42144.9|42162.4|42142.4|8
1722453930000|2024-07-31 19:25:30|42166|42146|42171|42151|42171|42151|42166|42146|0
1722453940000|2024-07-31 19:25:40|42168.5|42148.5|42171|42151|42171|42151|42168.5|42148.5|0
1722453950000|2024-07-31 19:25:50|42173.5|42153.5|42169.9|42149.9|42173.5|42153.5|42169.9|42149.9|2
1722453960000|2024-07-31 19:26:00|42172.4|42152.4|42159.9|42139.9|42172.4|42152.4|42157.4|42137.4|5
1722453970000|2024-07-31 19:26:10|42161|42141|42159.9|42139.9|42163.5|42143.5|42159.9|42139.9|4
1722453980000|2024-07-31 19:26:20|42158.5|42138.5|42156|42136|42159.9|42139.9|42156|42136|3
1722453990000|2024-07-31 19:26:30|42154.6|42134.6|42158.5|42138.5|42158.5|42138.5|42154.6|42134.6|7
1722454000000|2024-07-31 19:26:40|42159.6|42139.6|42161|42141|42166|42146|42158.5|42138.5|1
1722454010000|2024-07-31 19:26:50|42158.5|42138.5|42161|42141|42161|42141|42156|42136|0
1722454020000|2024-07-31 19:27:00|42162.1|42142.1|42158.5|42138.5|42163.5|42143.5|42157.1|42137.1|6
1722454030000|2024-07-31 19:27:10|42157.4|42137.4|42156|42136|42157.4|42137.4|42153.5|42133.5|7
1722454040000|2024-07-31 19:27:20|42153.5|42133.5|42143.5|42123.5|42153.5|42133.5|42142.1|42122.1|14
1722454050000|2024-07-31 19:27:30|42141|42121|42144.9|42124.9|42144.9|42124.9|42141|42121|4
1722454060000|2024-07-31 19:27:40|42146|42126|42144.9|42124.9|42149.9|42129.9|42144.9|42124.9|4
1722454070000|2024-07-31 19:27:50|42143.8|42123.8|42133.8|42113.8|42143.8|42123.8|42133.8|42113.8|8
1722454080000|2024-07-31 19:28:00|42135.2|42115.2|42132.4|42112.4|42136.3|42116.3|42132.4|42112.4|7
1722454090000|2024-07-31 19:28:10|42129.6|42109.6|42121|42101|42129.6|42109.6|42121|42101|6
1722454100000|2024-07-31 19:28:20|42119.9|42099.9|42109.6|42089.6|42121|42101|42109.6|42089.6|9
1722454110000|2024-07-31 19:28:30|42111|42091|42111|42091|42116|42096|42111|42091|13
1722454120000|2024-07-31 19:28:40|42107.1|42087.1|42108.5|42088.5|42108.5|42088.5|42106|42086|4
1722454130000|2024-07-31 19:28:50|42109.9|42089.9|42114.9|42094.9|42114.9|42094.9|42109.9|42089.9|2
1722454140000|2024-07-31 19:29:00|42116|42096|42119.9|42099.9|42119.9|42099.9|42111|42091|4
1722454150000|2024-07-31 19:29:10|42121|42101|42124.9|42104.9|42124.9|42104.9|42121|42101|1
1722454160000|2024-07-31 19:29:20|42123.8|42103.8|42114.9|42094.9|42126|42106|42114.9|42094.9|11
1722454170000|2024-07-31 19:29:30|42116|42096|42119.6|42099.6|42119.9|42099.9|42116|42096|1
1722454180000|2024-07-31 19:29:40|42118.5|42098.5|42119.9|42099.9|42121|42101|42114.9|42094.9|1
1722454190000|2024-07-31 19:29:50|42121|42101|42118.5|42098.5|42121|42101|42113.5|42093.5|5
1722454200000|2024-07-31 19:30:00|42121|42101|42073.8|42053.8|42121|42101|42072.4|42052.4|62
1722454210000|2024-07-31 19:30:10|42071.6|42051.6|42086.6|42066.6|42086.6|42066.6|42068.8|42048.8|48
1722454220000|2024-07-31 19:30:20|42087.7|42067.7|42093.8|42073.8|42093.8|42073.8|42087.7|42067.7|14
1722454230000|2024-07-31 19:30:30|42095.2|42075.2|42098.8|42078.8|42101.6|42081.6|42095.2|42075.2|0
1722454240000|2024-07-31 19:30:40|42097.7|42077.7|42091.6|42071.6|42100.2|42080.2|42088.8|42068.8|2
1722454250000|2024-07-31 19:30:50|42092.7|42072.7|42087.7|42067.7|42092.7|42072.7|42087.7|42067.7|2
1722454260000|2024-07-31 19:31:00|42085.2|42065.2|42087.7|42067.7|42087.7|42067.7|42081.6|42061.6|9
1722454270000|2024-07-31 19:31:10|42088.8|42068.8|42083.8|42063.8|42097.7|42077.7|42083.8|42063.8|45
1722454280000|2024-07-31 19:31:20|42082.4|42062.4|42081.3|42061.3|42083.8|42063.8|42077.7|42057.7|4
1722454290000|2024-07-31 19:31:30|42082.7|42062.7|42081.3|42061.3|42082.7|42062.7|42077.7|42057.7|5
1722454300000|2024-07-31 19:31:40|42083.8|42063.8|42083.8|42063.8|42083.8|42063.8|42083.8|42063.8|5
1722454310000|2024-07-31 19:31:50|42081.3|42061.3|42078.8|42058.8|42082.7|42062.7|42077.4|42057.4|4
1722454320000|2024-07-31 19:32:00|42077.7|42057.7|42076.3|42056.3|42077.7|42057.7|42076.3|42056.3|3
1722454330000|2024-07-31 19:32:10|42077.4|42057.4|42078.8|42058.8|42082.4|42062.4|42077.4|42057.4|2
1722454340000|2024-07-31 19:32:20|42082.4|42062.4|42088.8|42068.8|42088.8|42068.8|42082.4|42062.4|0
1722454350000|2024-07-31 19:32:30|42087.7|42067.7|42096.3|42076.3|42096.3|42076.3|42087.7|42067.7|2
1722454360000|2024-07-31 19:32:40|42093.8|42073.8|42103.8|42083.8|42103.8|42083.8|42093.8|42073.8|0
1722454370000|2024-07-31 19:32:50|42104.9|42084.9|42108.8|42088.8|42108.8|42088.8|42104.9|42084.9|1
1722454380000|2024-07-31 19:33:00|42109.9|42089.9|42122.7|42102.7|42124.1|42104.1|42109.9|42089.9|25
1722454390000|2024-07-31 19:33:10|42123.8|42103.8|42115.2|42095.2|42126.6|42106.6|42115.2|42095.2|5
1722454400000|2024-07-31 19:33:20|42113.8|42093.8|42118.8|42098.8|42118.8|42098.8|42112.7|42092.7|7
1722454410000|2024-07-31 19:33:30|42117.7|42097.7|42116.3|42096.3|42118.8|42098.8|42114.9|42094.9|0
1722454420000|2024-07-31 19:33:40|42114.9|42094.9|42115.2|42095.2|42120.2|42100.2|42114.9|42094.9|6
1722454430000|2024-07-31 19:33:50|42118.8|42098.8|42113.8|42093.8|42118.8|42098.8|42112.4|42092.4|0
1722454440000|2024-07-31 19:34:00|42114.9|42094.9|42124.9|42104.9|42124.9|42104.9|42114.9|42094.9|5
1722454450000|2024-07-31 19:34:10|42125|42105|42130|42110|42131.1|42111.1|42125|42105|3
1722454460000|2024-07-31 19:34:20|42132.5|42112.5|42128.8|42108.8|42133.8|42113.8|42128.8|42108.8|0
1722454470000|2024-07-31 19:34:30|42131.1|42111.1|42140|42120|42140|42120|42131.1|42111.1|10
1722454480000|2024-07-31 19:34:40|42141.1|42121.1|42138.8|42118.8|42142.5|42122.5|42137.5|42117.5|4
1722454490000|2024-07-31 19:34:50|42137.5|42117.5|42133.8|42113.8|42138.8|42118.8|42133.8|42113.8|1
1722454500000|2024-07-31 19:35:00|42131.1|42111.1|42141.3|42121.3|42141.3|42121.3|42131.1|42111.1|2
1722454510000|2024-07-31 19:35:10|42140|42120|42138.8|42118.8|42145|42125|42138.8|42118.8|1
1722454520000|2024-07-31 19:35:20|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42133.8|42113.8|4
1722454530000|2024-07-31 19:35:30|42135|42115|42133.8|42113.8|42138.8|42118.8|42133.8|42113.8|3
1722454540000|2024-07-31 19:35:40|42132.5|42112.5|42135|42115|42135|42115|42132.5|42112.5|1
1722454550000|2024-07-31 19:35:50|42136.1|42116.1|42138.9|42118.9|42140|42120|42136.1|42116.1|5
1722454560000|2024-07-31 19:36:00|42142.7|42122.7|42143.9|42123.9|42145|42125|42142.7|42122.7|9
1722454570000|2024-07-31 19:36:10|42141.4|42121.4|42132.5|42112.5|42141.4|42121.4|42132.5|42112.5|7
1722454580000|2024-07-31 19:36:20|42131.1|42111.1|42133.9|42113.9|42133.9|42113.9|42131.1|42111.1|0
1722454590000|2024-07-31 19:36:30|42131.1|42111.1|42130|42110|42131.1|42111.1|42128.9|42108.9|4
1722454610000|2024-07-31 19:36:50|42127.7|42107.7|42128.9|42108.9|42128.9|42108.9|42125|42105|2
1722454620000|2024-07-31 19:37:00|42126.1|42106.1|42130|42110|42133.9|42113.9|42125|42105|4
1722454630000|2024-07-31 19:37:10|42131.1|42111.1|42133.9|42113.9|42135|42115|42131.1|42111.1|2
1722454640000|2024-07-31 19:37:20|42135|42115|42136.1|42116.1|42138.9|42118.9|42135|42115|2
1722454650000|2024-07-31 19:37:30|42137.5|42117.5|42138.9|42118.9|42141.1|42121.1|42136.1|42116.1|2
1722454660000|2024-07-31 19:37:40|42136.1|42116.1|42133.9|42113.9|42138.9|42118.9|42133.9|42113.9|0
1722454670000|2024-07-31 19:37:50|42131.1|42111.1|42130|42110|42131.1|42111.1|42130|42110|11
1722454680000|2024-07-31 19:38:00|42131.1|42111.1|42130|42110|42136.1|42116.1|42130|42110|1
1722454690000|2024-07-31 19:38:10|42128.9|42108.9|42135|42115|42135|42115|42128.9|42108.9|6
1722454700000|2024-07-31 19:38:20|42128.9|42108.9|42126.1|42106.1|42128.9|42108.9|42126.1|42106.1|6
1722454710000|2024-07-31 19:38:30|42128.9|42108.9|42121.4|42101.4|42128.9|42108.9|42118.9|42098.9|3
1722454720000|2024-07-31 19:38:40|42122.5|42102.5|42125|42105|42128.9|42108.9|42122.5|42102.5|0
1722454730000|2024-07-31 19:38:50|42126.4|42106.4|42125|42105|42128.9|42108.9|42123.9|42103.9|2
1722454740000|2024-07-31 19:39:00|42126.1|42106.1|42126.1|42106.1|42130|42110|42126.1|42106.1|1
1722454750000|2024-07-31 19:39:10|42125|42105|42130|42110|42130|42110|42125|42105|0
1722454760000|2024-07-31 19:39:20|42128.9|42108.9|42126.1|42106.1|42130|42110|42126.1|42106.1|1
1722454770000|2024-07-31 19:39:30|42128.9|42108.9|42137.2|42117.2|42137.2|42117.2|42126.1|42106.1|50
1722454780000|2024-07-31 19:39:40|42136.1|42116.1|42132.5|42112.5|42138.9|42118.9|42132.5|42112.5|6
1722454790000|2024-07-31 19:39:50|42131.1|42111.1|42132.5|42112.5|42132.5|42112.5|42131.1|42111.1|1
1722454800000|2024-07-31 19:40:00|42133.6|42113.6|42136.1|42116.1|42136.1|42116.1|42133.6|42113.6|5
1722454810000|2024-07-31 19:40:10|42137.2|42117.2|42148.6|42128.6|42150|42130|42137.2|42117.2|8
1722454820000|2024-07-31 19:40:20|42146.1|42126.1|42151.1|42131.1|42151.1|42131.1|42146.1|42126.1|17
1722454830000|2024-07-31 19:40:30|42152.2|42132.2|42152.5|42132.5|42153.6|42133.6|42152.2|42132.2|1
1722454840000|2024-07-31 19:40:40|42151.1|42131.1|42160|42140|42160|42140|42151.1|42131.1|1
1722454850000|2024-07-31 19:40:50|42156.1|42136.1|42156.1|42136.1|42158.6|42138.6|42156.1|42136.1|3
1722454860000|2024-07-31 19:41:00|42157.2|42137.2|42166.1|42146.1|42167.5|42147.5|42157.2|42137.2|4
1722454870000|2024-07-31 19:41:10|42167.5|42147.5|42171.1|42151.1|42171.1|42151.1|42167.5|42147.5|7
1722454880000|2024-07-31 19:41:20|42168.6|42148.6|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|1
1722454890000|2024-07-31 19:41:30|42162.5|42142.5|42161.1|42141.1|42162.5|42142.5|42161.1|42141.1|1
1722454900000|2024-07-31 19:41:40|42160|42140|42156.1|42136.1|42160|42140|42156.1|42136.1|3
1722454910000|2024-07-31 19:41:50|42157.2|42137.2|42156.1|42136.1|42160|42140|42156.1|42136.1|1
1722454920000|2024-07-31 19:42:00|42157.2|42137.2|42156.1|42136.1|42160|42140|42156.1|42136.1|0
1722454930000|2024-07-31 19:42:10|42158.9|42138.9|42155|42135|42158.9|42138.9|42155|42135|2
1722454940000|2024-07-31 19:42:20|42153.6|42133.6|42158.6|42138.6|42158.6|42138.6|42153.6|42133.6|2
1722454950000|2024-07-31 19:42:30|42160|42140|42158.6|42138.6|42160|42140|42158.6|42138.6|2
1722454960000|2024-07-31 19:42:40|42157.5|42137.5|42153.6|42133.6|42157.5|42137.5|42153.6|42133.6|3
1722454970000|2024-07-31 19:42:50|42155|42135|42162.5|42142.5|42162.5|42142.5|42155|42135|2
1722454980000|2024-07-31 19:43:00|42161.1|42141.1|42165|42145|42166.1|42146.1|42161.1|42141.1|3
1722454990000|2024-07-31 19:43:10|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|42157.2|42137.2|3
1722455000000|2024-07-31 19:43:20|42162.5|42142.5|42161.1|42141.1|42162.5|42142.5|42161.1|42141.1|3
1722455010000|2024-07-31 19:43:30|42163.9|42143.9|42166.1|42146.1|42166.1|42146.1|42163.9|42143.9|6
1722455030000|2024-07-31 19:43:50|42170|42150|42166.1|42146.1|42171.1|42151.1|42166.1|42146.1|3
1722455040000|2024-07-31 19:44:00|42170|42150|42171.1|42151.1|42171.1|42151.1|42168.6|42148.6|4
1722455050000|2024-07-31 19:44:10|42172.2|42152.2|42171.1|42151.1|42172.2|42152.2|42171.1|42151.1|0
1722455060000|2024-07-31 19:44:20|42172.2|42152.2|42173.6|42153.6|42173.6|42153.6|42172.2|42152.2|1
1722455070000|2024-07-31 19:44:30|42172.5|42152.5|42171.1|42151.1|42172.5|42152.5|42170|42150|8
1722455080000|2024-07-31 19:44:40|42170|42150|42170|42150|42171.1|42151.1|42170|42150|0
1722455090000|2024-07-31 19:44:50|42168.9|42148.9|42165|42145|42168.9|42148.9|42165|42145|5
1722455100000|2024-07-31 19:45:00|42164.7|42144.7|42172.5|42152.5|42172.5|42152.5|42164.7|42144.7|6
1722455110000|2024-07-31 19:45:10|42171.4|42151.4|42166.1|42146.1|42171.4|42151.4|42166.1|42146.1|1
1722455120000|2024-07-31 19:45:20|42170|42150|42166.1|42146.1|42170|42150|42164.7|42144.7|3
1722455130000|2024-07-31 19:45:30|42164.7|42144.7|42156.1|42136.1|42164.7|42144.7|42156.1|42136.1|8
1722455140000|2024-07-31 19:45:40|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|1
1722455150000|2024-07-31 19:45:50|42156.1|42136.1|42162.8|42142.8|42162.8|42142.8|42156.1|42136.1|3
1722455160000|2024-07-31 19:46:00|42161.4|42141.4|42166.1|42146.1|42166.1|42146.1|42161.4|42141.4|8
1722455170000|2024-07-31 19:46:10|42165|42145|42165|42145|42166.1|42146.1|42165|42145|15
1722455180000|2024-07-31 19:46:20|42163.9|42143.9|42161.1|42141.1|42163.9|42143.9|42161.1|42141.1|1
1722455190000|2024-07-31 19:46:30|42162.2|42142.2|42158.6|42138.6|42162.5|42142.5|42158.6|42138.6|4
1722455200000|2024-07-31 19:46:40|42157.5|42137.5|42153.6|42133.6|42157.5|42137.5|42153.6|42133.6|1
1722455210000|2024-07-31 19:46:50|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|42147.2|42127.2|5
1722455220000|2024-07-31 19:47:00|42155|42135|42155|42135|42156.1|42136.1|42155|42135|3
1722455230000|2024-07-31 19:47:10|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|0
1722455240000|2024-07-31 19:47:20|42152.5|42132.5|42146.1|42126.1|42152.5|42132.5|42146.1|42126.1|3
1722455250000|2024-07-31 19:47:30|42145|42125|42143.6|42123.6|42145|42125|42143.6|42123.6|0
1722455260000|2024-07-31 19:47:40|42141.1|42121.1|42134.7|42114.7|42141.1|42121.1|42134.7|42114.7|11
1722455280000|2024-07-31 19:48:00|42133.6|42113.6|42125|42105|42133.6|42113.6|42125|42105|1
1722455290000|2024-07-31 19:48:10|42123.9|42103.9|42121.1|42101.1|42123.9|42103.9|42120|42100|11
1722455300000|2024-07-31 19:48:20|42123.6|42103.6|42130|42110|42130|42110|42123.6|42103.6|6
1722455310000|2024-07-31 19:48:30|42131.1|42111.1|42130|42110|42131.1|42111.1|42130|42110|0
1722455320000|2024-07-31 19:48:40|42128.9|42108.9|42131.4|42111.4|42131.4|42111.4|42128.9|42108.9|6
1722455330000|2024-07-31 19:48:50|||||||||2
1722455340000|2024-07-31 19:49:00|42128.9|42108.9|42133.9|42113.9|42133.9|42113.9|42128.9|42108.9|0
1722455350000|2024-07-31 19:49:10|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|42136.4|42116.4|0
1722455360000|2024-07-31 19:49:20|42140|42120|42140|42120|42140|42120|42140|42120|3
1722455370000|2024-07-31 19:49:30|42141.1|42121.1|42145|42125|42146.1|42126.1|42141.1|42121.1|5
1722455380000|2024-07-31 19:49:40|42143.9|42123.9|42145|42125|42145|42125|42141.1|42121.1|0
1722455400000|2024-07-31 19:50:00|42146.1|42126.1|42146.1|42126.1|42149.7|42129.7|42141.1|42121.1|5
1722455410000|2024-07-31 19:50:10|42147.5|42127.5|42146.1|42126.1|42147.5|42127.5|42146.1|42126.1|3
1722455420000|2024-07-31 19:50:20|42145|42125|42146.1|42126.1|42146.1|42126.1|42143.6|42123.6|2
1722455430000|2024-07-31 19:50:30|42145|42125|42143.6|42123.6|42145|42125|42143.6|42123.6|1
1722455440000|2024-07-31 19:50:40|42145|42125|42146.1|42126.1|42146.1|42126.1|42142.5|42122.5|3
1722455450000|2024-07-31 19:50:50|42148.6|42128.6|42145|42125|42148.6|42128.6|42145|42125|2
1722455460000|2024-07-31 19:51:00|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.6|42123.6|3
1722455470000|2024-07-31 19:51:10|42145|42125|42136.1|42116.1|42145|42125|42136.1|42116.1|2
1722455480000|2024-07-31 19:51:20|42135|42115|42121.1|42101.1|42135|42115|42121.1|42101.1|6
1722455490000|2024-07-31 19:51:30|42118.9|42098.9|42113.9|42093.9|42118.9|42098.9|42113.9|42093.9|3
1722455500000|2024-07-31 19:51:40|42111.1|42091.1|42101.1|42081.1|42111.1|42091.1|42101.1|42081.1|4
1722455510000|2024-07-31 19:51:50|42100|42080|42095|42075|42100|42080|42095|42075|10
1722455520000|2024-07-31 19:52:00|42098.6|42078.6|42102.2|42082.2|42105|42085|42098.6|42078.6|5
1722455530000|2024-07-31 19:52:10|42105|42085|42095|42075|42105|42085|42095|42075|4
1722455540000|2024-07-31 19:52:20|42096.1|42076.1|42095|42075|42096.1|42076.1|42091.1|42071.1|5
1722455550000|2024-07-31 19:52:30|42091.1|42071.1|42090|42070|42092.5|42072.5|42090|42070|6
1722455560000|2024-07-31 19:52:40|42091.1|42071.1|42091.1|42071.1|42091.1|42071.1|42090|42070|3
1722455570000|2024-07-31 19:52:50|42090|42070|42096.1|42076.1|42096.1|42076.1|42090|42070|3
1722455580000|2024-07-31 19:53:00|42100|42080|42095|42075|42100|42080|42092.5|42072.5|0
1722455590000|2024-07-31 19:53:10|42092.5|42072.5|42095|42075|42095|42075|42090|42070|4
1722455600000|2024-07-31 19:53:20|42092.5|42072.5|42095|42075|42095|42075|42091.1|42071.1|5
1722455610000|2024-07-31 19:53:30|42093.9|42073.9|42091.1|42071.1|42095|42075|42090|42070|1
1722455620000|2024-07-31 19:53:40|42093.9|42073.9|42098.9|42078.9|42098.9|42078.9|42093.9|42073.9|1
1722455630000|2024-07-31 19:53:50|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|2
1722455640000|2024-07-31 19:54:00|42095|42075|42088.9|42068.9|42095|42075|42087.5|42067.5|2
1722455650000|2024-07-31 19:54:10|42090|42070|42097.5|42077.5|42097.5|42077.5|42090|42070|1
1722455660000|2024-07-31 19:54:20|42098.6|42078.6|42103.9|42083.9|42103.9|42083.9|42098.6|42078.6|1
1722455670000|2024-07-31 19:54:30|42106.1|42086.1|42110|42090|42110|42090|42106.1|42086.1|3
1722455680000|2024-07-31 19:54:40|42111.1|42091.1|42115|42095|42115|42095|42110|42090|2
1722455690000|2024-07-31 19:54:50|42116.1|42096.1|42115|42095|42117.5|42097.5|42115|42095|2
1722455700000|2024-07-31 19:55:00|42112.5|42092.5|42116.1|42096.1|42116.1|42096.1|42112.5|42092.5|1
1722455710000|2024-07-31 19:55:10|42117.5|42097.5|42111.7|42091.7|42121.4|42101.4|42111.7|42091.7|13
1722455720000|2024-07-31 19:55:20|42110.3|42090.3|42105|42085|42110.3|42090.3|42105|42085|2
1722455730000|2024-07-31 19:55:30|42106.4|42086.4|42106.2|42086.2|42108.9|42088.9|42105|42085|1
1722455740000|2024-07-31 19:55:40|42107.5|42087.5|42111.7|42091.7|42111.7|42091.7|42107.5|42087.5|1
1722455750000|2024-07-31 19:55:50|42110.3|42090.3|42111.4|42091.4|42112.8|42092.8|42110.3|42090.3|0
1722455760000|2024-07-31 19:56:00|42110|42090|42103.9|42083.9|42110|42090|42102.8|42082.8|10
1722455770000|2024-07-31 19:56:10|42106.4|42086.4|42110|42090|42110|42090|42105|42085|2
1722455780000|2024-07-31 19:56:20|42113.9|42093.9|42110|42090|42113.9|42093.9|42108.9|42088.9|2
1722455790000|2024-07-31 19:56:30|42111.2|42091.2|42108.9|42088.9|42111.4|42091.4|42105|42085|4
1722455800000|2024-07-31 19:56:40|42107.8|42087.8|42098.9|42078.9|42107.8|42087.8|42098.9|42078.9|0
1722455810000|2024-07-31 19:56:50|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|21
1722455820000|2024-07-31 19:57:00|42095.3|42075.3|42093.9|42073.9|42096.4|42076.4|42093.9|42073.9|3
1722455830000|2024-07-31 19:57:10|42098.9|42078.9|42090.1|42070.1|42098.9|42078.9|42090.1|42070.1|5
1722455840000|2024-07-31 19:57:20|42088.9|42068.9|42093.9|42073.9|42093.9|42073.9|42088.9|42068.9|7
1722455850000|2024-07-31 19:57:30|42092.8|42072.8|42091.4|42071.4|42092.8|42072.8|42088.9|42068.9|2
1722455860000|2024-07-31 19:57:40|42090.1|42070.1|42088.9|42068.9|42093.9|42073.9|42088.9|42068.9|5
1722455870000|2024-07-31 19:57:50|42090.1|42070.1|42088.9|42068.9|42090.1|42070.1|42086.2|42066.2|2
1722455880000|2024-07-31 19:58:00|42087.6|42067.6|42088.9|42068.9|42091.2|42071.2|42087.6|42067.6|3
1722455890000|2024-07-31 19:58:10|42086.2|42066.2|42086.2|42066.2|42088.9|42068.9|42086.2|42066.2|1
1722455900000|2024-07-31 19:58:20|42085.1|42065.1|42088.9|42068.9|42088.9|42068.9|42085.1|42065.1|6
1722455910000|2024-07-31 19:58:30|42090.1|42070.1|42095.1|42075.1|42095.1|42075.1|42090.1|42070.1|3
1722455920000|2024-07-31 19:58:40|42094|42074|42094|42074|42094|42074|42094|42074|1
1722455930000|2024-07-31 19:58:50|42095.1|42075.1|42095.1|42075.1|42099|42079|42095.1|42075.1|0
1722455950000|2024-07-31 19:59:10|42097.8|42077.8|42095.1|42075.1|42097.8|42077.8|42095.1|42075.1|0
1722455960000|2024-07-31 19:59:20|42091.7|42071.7|42085.1|42065.1|42091.7|42071.7|42084|42064|23
1722455970000|2024-07-31 19:59:30|42087.6|42067.6|42086.2|42066.2|42089|42069|42085.1|42065.1|4
1722455980000|2024-07-31 19:59:40|42089|42069|42091.5|42071.5|42096.5|42076.5|42089|42069|13
1722455990000|2024-07-31 19:59:50|42094|42074|42090.1|42070.1|42095.1|42075.1|42089|42069|10
1722456000000|2024-07-31 20:00:00|42094|42074|42094|42074|42097.8|42077.8|42090.1|42070.1|12
1722456010000|2024-07-31 20:00:10|42092.6|42072.6|42094|42074|42095.1|42075.1|42092.6|42072.6|0
1722456020000|2024-07-31 20:00:20|42091.2|42071.2|42094|42074|42095.1|42075.1|42091.2|42071.2|1
1722456030000|2024-07-31 20:00:30|42092.6|42072.6|42089|42069|42094|42074|42089|42069|11
1722456040000|2024-07-31 20:00:40|42087.9|42067.9|42084|42064|42087.9|42067.9|42084|42064|3
1722456050000|2024-07-31 20:00:50|42087.9|42067.9|42089|42069|42091.5|42071.5|42085.1|42065.1|1
1722456060000|2024-07-31 20:01:00|42090.1|42070.1|42087.6|42067.6|42092.9|42072.9|42087.6|42067.6|2
1722456070000|2024-07-31 20:01:10|42089|42069|42100.4|42080.4|42100.4|42080.4|42089|42069|17
1722456080000|2024-07-31 20:01:20|42099|42079|42099|42079|42104|42084|42099|42079|4
1722456090000|2024-07-31 20:01:30|42101.5|42081.5|42104|42084|42104|42084|42101.2|42081.2|13
1722456100000|2024-07-31 20:01:40|42105.4|42085.4|42105.1|42085.1|42105.4|42085.4|42102.6|42082.6|6
1722456110000|2024-07-31 20:01:50|42106.2|42086.2|42106.2|42086.2|42107.3|42087.3|42106.2|42086.2|2
1722456120000|2024-07-31 20:02:00|42105.1|42085.1|42107.6|42087.6|42107.6|42087.6|42105.1|42085.1|0
1722456130000|2024-07-31 20:02:10|42109|42089|42105.1|42085.1|42109|42089|42103.7|42083.7|1
1722456140000|2024-07-31 20:02:20|42104|42084|42104|42084|42105.1|42085.1|42104|42084|4
1722456150000|2024-07-31 20:02:30|42102.6|42082.6|42105.1|42085.1|42106.2|42086.2|42101.2|42081.2|5
1722456160000|2024-07-31 20:02:40|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|42106.5|42086.5|0
1722456170000|2024-07-31 20:02:50|42107.6|42087.6|42111.2|42091.2|42111.2|42091.2|42107.6|42087.6|0
1722456180000|2024-07-31 20:03:00|42110.1|42090.1|42114|42094|42115.1|42095.1|42110.1|42090.1|10
1722456190000|2024-07-31 20:03:10|42112.6|42092.6|42114|42094|42115.1|42095.1|42112.6|42092.6|0
1722456200000|2024-07-31 20:03:20|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|1
1722456210000|2024-07-31 20:03:30|42116.5|42096.5|42115.1|42095.1|42116.5|42096.5|42115.1|42095.1|13
1722456220000|2024-07-31 20:03:40|42116.5|42096.5|42115.1|42095.1|42116.5|42096.5|42115.1|42095.1|11
1722456240000|2024-07-31 20:04:00|42114|42094|42114|42094|42114|42094|42114|42094|1
1722456250000|2024-07-31 20:04:10|42112.9|42092.9|42106.2|42086.2|42112.9|42092.9|42106.2|42086.2|14
1722456270000|2024-07-31 20:04:30|42107.6|42087.6|42110.1|42090.1|42110.1|42090.1|42107.6|42087.6|6
1722456280000|2024-07-31 20:04:40|42111.2|42091.2|42110.1|42090.1|42111.2|42091.2|42110.1|42090.1|1
1722456290000|2024-07-31 20:04:50|42109|42089|42106.2|42086.2|42109|42089|42106.2|42086.2|1
1722456300000|2024-07-31 20:05:00|42105.1|42085.1|42107.6|42087.6|42113.7|42093.7|42105.1|42085.1|24
1722456310000|2024-07-31 20:05:10|42111.2|42091.2|42101.2|42081.2|42111.2|42091.2|42101.2|42081.2|2
1722456320000|2024-07-31 20:05:20|42104|42084|42106.5|42086.5|42106.5|42086.5|42104|42084|1
1722456330000|2024-07-31 20:05:30|42107.9|42087.9|42122.6|42102.6|42122.6|42102.6|42106.5|42086.5|20
1722456340000|2024-07-31 20:05:40|42121.2|42101.2|42129.8|42109.8|42131.2|42111.2|42121.2|42101.2|10
1722456350000|2024-07-31 20:05:50|42133.7|42113.7|42131.2|42111.2|42135.1|42115.1|42131.2|42111.2|11
1722456360000|2024-07-31 20:06:00|42132.6|42112.6|42129|42109|42133.7|42113.7|42129|42109|4
1722456370000|2024-07-31 20:06:10|42127.6|42107.6|42124|42104|42127.6|42107.6|42124|42104|0
1722456380000|2024-07-31 20:06:20|42122.6|42102.6|42121.5|42101.5|42122.6|42102.6|42121.5|42101.5|0
1722456400000|2024-07-31 20:06:40|42122.6|42102.6|42119|42099|42124|42104|42119|42099|1
1722456410000|2024-07-31 20:06:50|42120.1|42100.1|42124|42104|42124|42104|42120.1|42100.1|4
1722456420000|2024-07-31 20:07:00|42125.1|42105.1|42124|42104|42129|42109|42124|42104|2
1722456440000|2024-07-31 20:07:20|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|0
1722456450000|2024-07-31 20:07:30|42128.7|42108.7|42134|42114|42134|42114|42128.7|42108.7|0
1722456460000|2024-07-31 20:07:40|||||||||3
1722456470000|2024-07-31 20:07:50|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|42132.6|42112.6|0
1722456480000|2024-07-31 20:08:00|42135.1|42115.1|42131.2|42111.2|42136.2|42116.2|42131.2|42111.2|0
1722456490000|2024-07-31 20:08:10|42129.8|42109.8|42126.2|42106.2|42131.2|42111.2|42126.2|42106.2|0
1722456500000|2024-07-31 20:08:20|42128.4|42108.4|42131.2|42111.2|42131.2|42111.2|42128.4|42108.4|0
1722456510000|2024-07-31 20:08:30|42130.1|42110.1|42126.2|42106.2|42130.1|42110.1|42126.2|42106.2|0
1722456520000|2024-07-31 20:08:40|42127.3|42107.3|42128.7|42108.7|42128.7|42108.7|42127.3|42107.3|0
1722456530000|2024-07-31 20:08:50|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|42130.1|42110.1|0
1722456540000|2024-07-31 20:09:00|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|0
1722456550000|2024-07-31 20:09:10|42132.3|42112.3|42131.2|42111.2|42133.7|42113.7|42131.2|42111.2|0
1722456560000|2024-07-31 20:09:20|42132.3|42112.3|42133.7|42113.7|42133.7|42113.7|42131.2|42111.2|1
1722456590000|2024-07-31 20:09:50|42140.1|42120.1|42141.2|42121.2|42143.7|42123.7|42140.1|42120.1|8
1722456610000|2024-07-31 20:10:10|42143.7|42123.7|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|6
1722456620000|2024-07-31 20:10:20|42142.3|42122.3|42143.7|42123.7|42143.7|42123.7|42141.2|42121.2|1
1722456630000|2024-07-31 20:10:30|||||||||5
1722456640000|2024-07-31 20:10:40|42145.1|42125.1|42146.2|42126.2|42146.2|42126.2|42145.1|42125.1|1
1722456660000|2024-07-31 20:11:00|42145.1|42125.1|42143.7|42123.7|42145.1|42125.1|42143.7|42123.7|2
1722456670000|2024-07-31 20:11:10|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|3
1722456680000|2024-07-31 20:11:20|42139.8|42119.8|42136.2|42116.2|42139.8|42119.8|42136.2|42116.2|1
1722456690000|2024-07-31 20:11:30|42137.6|42117.6|42136.2|42116.2|42138.7|42118.7|42136.2|42116.2|0
1722456700000|2024-07-31 20:11:40|42137.3|42117.3|42136.2|42116.2|42138.7|42118.7|42136.2|42116.2|0
1722456730000|2024-07-31 20:12:10|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|3
1722456750000|2024-07-31 20:12:30|42133.7|42113.7|42132.3|42112.3|42133.7|42113.7|42132.3|42112.3|1
1722456760000|2024-07-31 20:12:40|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|42132.3|42112.3|0
1722456770000|2024-07-31 20:12:50|||||||||3
1722456790000|2024-07-31 20:13:10|42135.1|42115.1|42133.7|42113.7|42135.1|42115.1|42133.7|42113.7|0
1722456800000|2024-07-31 20:13:20|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|3
1722456830000|2024-07-31 20:13:50|42133.7|42113.7|42136.2|42116.2|42136.2|42116.2|42133.7|42113.7|0
1722456840000|2024-07-31 20:14:00|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|42131.2|42111.2|1
1722456850000|2024-07-31 20:14:10|||||||||1
1722456860000|2024-07-31 20:14:20|||||||||1
1722456870000|2024-07-31 20:14:30|42132.3|42112.3|42136.2|42116.2|42136.2|42116.2|42132.3|42112.3|0
1722456880000|2024-07-31 20:14:40|42134|42114|42123.7|42103.7|42134|42114|42123.7|42103.7|22
1722456890000|2024-07-31 20:14:50|42121.2|42101.2|42117.3|42097.3|42121.2|42101.2|42117.3|42097.3|2
1722456900000|2024-07-31 20:15:00|42116.2|42096.2|42106.5|42086.5|42116.2|42096.2|42106.5|42086.5|14
1722456920000|2024-07-31 20:15:20|42107.9|42087.9|42106.5|42086.5|42107.9|42087.9|42106.5|42086.5|0
1722456930000|2024-07-31 20:15:30|42107.9|42087.9|42106.5|42086.5|42109|42089|42105.1|42085.1|1
1722456940000|2024-07-31 20:15:40|42105.1|42085.1|42105.1|42085.1|42106.5|42086.5|42105.1|42085.1|0
1722456950000|2024-07-31 20:15:50|42106.5|42086.5|42105.1|42085.1|42106.5|42086.5|42105.1|42085.1|1
1722456960000|2024-07-31 20:16:00|42106.5|42086.5|42120.4|42100.4|42120.4|42100.4|42106.5|42086.5|13
1722456970000|2024-07-31 20:16:10|42119|42099|42119|42099|42119|42099|42119|42099|1
1722456980000|2024-07-31 20:16:20|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|5
1722456990000|2024-07-31 20:16:30|42114|42094|42107.6|42087.6|42114|42094|42107.6|42087.6|2
1722457000000|2024-07-31 20:16:40|42109|42089|42111.2|42091.2|42112.6|42092.6|42107.6|42087.6|3
1722457010000|2024-07-31 20:16:50|42112.4|42092.4|42115.1|42095.1|42115.1|42095.1|42112.4|42092.4|2
1722457020000|2024-07-31 20:17:00|42116.2|42096.2|42118.7|42098.7|42118.7|42098.7|42116.2|42096.2|5
1722457030000|2024-07-31 20:17:10|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|1
1722457040000|2024-07-31 20:17:20|42122.4|42102.4|42123.7|42103.7|42123.7|42103.7|42122.4|42102.4|0
1722457050000|2024-07-31 20:17:30|||||||||1
1722457060000|2024-07-31 20:17:40|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|6
1722457070000|2024-07-31 20:17:50|||||||||5
1722457090000|2024-07-31 20:18:10|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|0
1722457100000|2024-07-31 20:18:20|42126.3|42106.3|42122.4|42102.4|42126.3|42106.3|42122.4|42102.4|0
1722457110000|2024-07-31 20:18:30|42123.5|42103.5|42126.3|42106.3|42126.3|42106.3|42123.5|42103.5|6
1722457120000|2024-07-31 20:18:40|42125.1|42105.1|42126.3|42106.3|42126.3|42106.3|42125.1|42105.1|2
1722457130000|2024-07-31 20:18:50|||||||||2
1722457140000|2024-07-31 20:19:00|42127.4|42107.4|42130.1|42110.1|42130.1|42110.1|42127.4|42107.4|0
1722457150000|2024-07-31 20:19:10|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42128.8|42108.8|2
1722457160000|2024-07-31 20:19:20|42132.4|42112.4|42131.3|42111.3|42132.4|42112.4|42131.3|42111.3|3
1722457170000|2024-07-31 20:19:30|||||||||1
1722457180000|2024-07-31 20:19:40|42130.1|42110.1|42131.3|42111.3|42131.3|42111.3|42130.1|42110.1|0
1722457190000|2024-07-31 20:19:50|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|1
1722457200000|2024-07-31 20:20:00|42134.9|42114.9|42136.3|42116.3|42136.3|42116.3|42134.9|42114.9|1
1722457210000|2024-07-31 20:20:10|42135.2|42115.2|42136.3|42116.3|42136.3|42116.3|42134.9|42114.9|1
1722457220000|2024-07-31 20:20:20|42140.2|42120.2|42141.5|42121.5|42141.5|42121.5|42140.2|42120.2|3
1722457230000|2024-07-31 20:20:30|42140.2|42120.2|42142.7|42122.7|42145.2|42125.2|42140.2|42120.2|7
1722457240000|2024-07-31 20:20:40|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|0
1722457250000|2024-07-31 20:20:50|42143.5|42123.5|42146.3|42126.3|42146.3|42126.3|42143.5|42123.5|0
1722457270000|2024-07-31 20:21:10|42145.2|42125.2|42142.7|42122.7|42145.2|42125.2|42142.7|42122.7|7
1722457280000|2024-07-31 20:21:20|42141.6|42121.6|42133.8|42113.8|42141.6|42121.6|42133.8|42113.8|2
1722457290000|2024-07-31 20:21:30|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|0
1722457300000|2024-07-31 20:21:40|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|0
1722457310000|2024-07-31 20:21:50|||||||||1
1722457320000|2024-07-31 20:22:00|42135.2|42115.2|42130.2|42110.2|42135.2|42115.2|42130.2|42110.2|6
1722457330000|2024-07-31 20:22:10|||||||||2
1722457340000|2024-07-31 20:22:20|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1722457350000|2024-07-31 20:22:30|42130.2|42110.2|42131.3|42111.3|42131.3|42111.3|42130.2|42110.2|5
1722457360000|2024-07-31 20:22:40|42132.7|42112.7|42133.8|42113.8|42134.9|42114.9|42132.7|42112.7|18
1722457370000|2024-07-31 20:22:50|||||||||1
1722457390000|2024-07-31 20:23:10|42131.3|42111.3|42125.2|42105.2|42131.3|42111.3|42123.8|42103.8|5
1722457400000|2024-07-31 20:23:20|42123.8|42103.8|42122.4|42102.4|42125.2|42105.2|42122.4|42102.4|0
1722457410000|2024-07-31 20:23:30|42126.3|42106.3|42125.2|42105.2|42126.3|42106.3|42122.4|42102.4|0
1722457420000|2024-07-31 20:23:40|42123.8|42103.8|42121.3|42101.3|42123.8|42103.8|42121.3|42101.3|1
1722457430000|2024-07-31 20:23:50|42119.9|42099.9|42116.3|42096.3|42119.9|42099.9|42116.3|42096.3|2
1722457440000|2024-07-31 20:24:00|||||||||1
1722457480000|2024-07-31 20:24:40|42111.3|42091.3|42109.1|42089.1|42111.3|42091.3|42109.1|42089.1|2
1722457490000|2024-07-31 20:24:50|||||||||2
1722457500000|2024-07-31 20:25:00|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|0
1722457520000|2024-07-31 20:25:20|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|2
1722457540000|2024-07-31 20:25:40|42108.8|42088.8|42110.2|42090.2|42110.2|42090.2|42108.8|42088.8|0
1722457550000|2024-07-31 20:25:50|42108.8|42088.8|42111.3|42091.3|42111.3|42091.3|42108.8|42088.8|2
1722457560000|2024-07-31 20:26:00|42116.3|42096.3|42119.1|42099.1|42119.1|42099.1|42116.3|42096.3|15
1722457580000|2024-07-31 20:26:20|||||||||1
1722457590000|2024-07-31 20:26:30|42120.2|42100.2|42121.3|42101.3|42121.3|42101.3|42120.2|42100.2|0
1722457640000|2024-07-31 20:27:20|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|0
1722457650000|2024-07-31 20:27:30|42121.3|42101.3|42118.8|42098.8|42122.4|42102.4|42118.8|42098.8|1
1722457660000|2024-07-31 20:27:40|42120.2|42100.2|42118.8|42098.8|42120.2|42100.2|42118.8|42098.8|1
1722457730000|2024-07-31 20:28:50|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|0
1722457750000|2024-07-31 20:29:10|42118.8|42098.8|42117.7|42097.7|42118.8|42098.8|42116.3|42096.3|1
1722457770000|2024-07-31 20:29:30|42118.8|42098.8|42116.3|42096.3|42120.2|42100.2|42116.3|42096.3|15
1722457780000|2024-07-31 20:29:40|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1722457790000|2024-07-31 20:29:50|42113.8|42093.8|42112.4|42092.4|42113.8|42093.8|42112.4|42092.4|4
1722457800000|2024-07-31 20:30:00|42113.8|42093.8|42113.8|42093.8|42113.8|42093.8|42112.4|42092.4|6
1722457810000|2024-07-31 20:30:10|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|0
1722457820000|2024-07-31 20:30:20|42117.4|42097.4|42116.3|42096.3|42118.8|42098.8|42116.3|42096.3|6
1722457830000|2024-07-31 20:30:30|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|1
1722457850000|2024-07-31 20:30:50|42117.7|42097.7|42118.8|42098.8|42118.8|42098.8|42117.7|42097.7|0
1722457870000|2024-07-31 20:31:10|42119.9|42099.9|42120.2|42100.2|42121.3|42101.3|42119.9|42099.9|4
1722457880000|2024-07-31 20:31:20|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|0
1722457910000|2024-07-31 20:31:50|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|0
1722457920000|2024-07-31 20:32:00|42125.2|42105.2|42126.3|42106.3|42126.3|42106.3|42125.2|42105.2|0
1722457930000|2024-07-31 20:32:10|42123.8|42103.8|42125.2|42105.2|42125.2|42105.2|42123.8|42103.8|0
1722457940000|2024-07-31 20:32:20|42126.3|42106.3|42123.8|42103.8|42126.3|42106.3|42123.8|42103.8|0
1722457980000|2024-07-31 20:33:00|42125.2|42105.2|42123.8|42103.8|42125.2|42105.2|42123.8|42103.8|0
1722458000000|2024-07-31 20:33:20|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|3
1722458010000|2024-07-31 20:33:30|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|0
1722458020000|2024-07-31 20:33:40|||||||||1
1722458090000|2024-07-31 20:34:50|42120.2|42100.2|42118.8|42098.8|42120.2|42100.2|42118.8|42098.8|0
1722458100000|2024-07-31 20:35:00|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|42116.3|42096.3|3
1722458110000|2024-07-31 20:35:10|42117.7|42097.7|42120.2|42100.2|42120.2|42100.2|42117.7|42097.7|4
1722458120000|2024-07-31 20:35:20|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|0
1722458130000|2024-07-31 20:35:30|42117.7|42097.7|42116.3|42096.3|42117.7|42097.7|42116.3|42096.3|0
1722458150000|2024-07-31 20:35:50|42117.4|42097.4|42118.8|42098.8|42120.2|42100.2|42117.4|42097.4|0
1722458170000|2024-07-31 20:36:10|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|0
1722458180000|2024-07-31 20:36:20|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|42118.8|42098.8|0
1722458190000|2024-07-31 20:36:30|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|42121.3|42101.3|2
1722458210000|2024-07-31 20:36:50|42120.2|42100.2|42118.8|42098.8|42120.2|42100.2|42118.8|42098.8|0
1722458220000|2024-07-31 20:37:00|42120.2|42100.2|42121.3|42101.3|42121.3|42101.3|42120.2|42100.2|10
1722458230000|2024-07-31 20:37:10|42126.3|42106.3|42126.3|42106.3|42126.3|42106.3|42126.3|42106.3|2
1722458250000|2024-07-31 20:37:30|||||||||2
1722458270000|2024-07-31 20:37:50|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42128.8|42108.8|3
1722458290000|2024-07-31 20:38:10|||||||||1
1722458300000|2024-07-31 20:38:20|||||||||1
1722458310000|2024-07-31 20:38:30|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|1
1722458330000|2024-07-31 20:38:50|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|0
1722458340000|2024-07-31 20:39:00|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42131.3|42111.3|0
1722458350000|2024-07-31 20:39:10|42134.9|42114.9|42136.3|42116.3|42136.3|42116.3|42134.9|42114.9|0
1722458380000|2024-07-31 20:39:40|42133.8|42113.8|42135.2|42115.2|42135.2|42115.2|42133.8|42113.8|2
1722458390000|2024-07-31 20:39:50|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|0
1722458410000|2024-07-31 20:40:10|42133.8|42113.8|42136.3|42116.3|42136.3|42116.3|42133.8|42113.8|0
1722458420000|2024-07-31 20:40:20|42135.2|42115.2|42133.8|42113.8|42135.2|42115.2|42133.8|42113.8|3
1722458430000|2024-07-31 20:40:30|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|0
1722458440000|2024-07-31 20:40:40|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|0
1722458460000|2024-07-31 20:41:00|||||||||7
1722458480000|2024-07-31 20:41:20|42133.9|42113.9|42132.5|42112.5|42133.9|42113.9|42132.5|42112.5|0
1722458510000|2024-07-31 20:41:50|||||||||1
1722458520000|2024-07-31 20:42:00|42130|42110|42130|42110|42130|42110|42130|42110|1
1722458530000|2024-07-31 20:42:10|42128.9|42108.9|42127.5|42107.5|42128.9|42108.9|42127.5|42107.5|0
1722458570000|2024-07-31 20:42:50|42126.4|42106.4|42128.9|42108.9|42128.9|42108.9|42126.4|42106.4|11
1722458580000|2024-07-31 20:43:00|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|2
1722458620000|2024-07-31 20:43:40|||||||||2
1722458660000|2024-07-31 20:44:20|42126.4|42106.4|42126.4|42106.4|42127.8|42107.8|42126.4|42106.4|0
1722458670000|2024-07-31 20:44:30|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|1
1722458680000|2024-07-31 20:44:40|42126.7|42106.7|42122.8|42102.8|42126.7|42106.7|42122.8|42102.8|3
1722458700000|2024-07-31 20:45:00|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|1
1722458710000|2024-07-31 20:45:10|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42121.4|42101.4|0
1722458720000|2024-07-31 20:45:20|||||||||2
1722458750000|2024-07-31 20:45:50|42121.7|42101.7|42122.8|42102.8|42122.8|42102.8|42121.7|42101.7|2
1722458760000|2024-07-31 20:46:00|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42120.3|42100.3|0
1722458770000|2024-07-31 20:46:10|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|42120.3|42100.3|0
1722458790000|2024-07-31 20:46:30|||||||||1
1722458800000|2024-07-31 20:46:40|||||||||3
1722458810000|2024-07-31 20:46:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42120.3|42100.3|2
1722458820000|2024-07-31 20:47:00|42120.3|42100.3|42121.7|42101.7|42121.7|42101.7|42120.3|42100.3|6
1722458830000|2024-07-31 20:47:10|||||||||2
1722458850000|2024-07-31 20:47:30|||||||||2
1722458860000|2024-07-31 20:47:40|42120.3|42100.3|42121.7|42101.7|42121.7|42101.7|42120.3|42100.3|0
1722458880000|2024-07-31 20:48:00|42122.8|42102.8|42124.2|42104.2|42124.2|42104.2|42122.8|42102.8|3
1722458890000|2024-07-31 20:48:10|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|0
1722458910000|2024-07-31 20:48:30|||||||||2
1722458920000|2024-07-31 20:48:40|42126.4|42106.4|42128.9|42108.9|42128.9|42108.9|42126.4|42106.4|0
1722458940000|2024-07-31 20:49:00|42130.3|42110.3|42130.3|42110.3|42131.7|42111.7|42130.3|42110.3|2
1722458950000|2024-07-31 20:49:10|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|42128.9|42108.9|0
1722458960000|2024-07-31 20:49:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|8
1722458970000|2024-07-31 20:49:30|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|0
1722458980000|2024-07-31 20:49:40|42134.2|42114.2|42134.5|42114.5|42134.5|42114.5|42133.1|42113.1|3
1722458990000|2024-07-31 20:49:50|42135.9|42115.9|42139.5|42119.5|42139.5|42119.5|42135.9|42115.9|0
1722459000000|2024-07-31 20:50:00|42138.1|42118.1|42137|42117|42138.1|42118.1|42135.6|42115.6|3
1722459010000|2024-07-31 20:50:10|42138.1|42118.1|42139.5|42119.5|42139.5|42119.5|42138.1|42118.1|1
1722459060000|2024-07-31 20:51:00|42143.4|42123.4|42139.5|42119.5|42143.4|42123.4|42139.5|42119.5|5
1722459070000|2024-07-31 20:51:10|42137|42117|42137|42117|42137|42117|42137|42117|1
1722459080000|2024-07-31 20:51:20|42134.5|42114.5|42134.5|42114.5|42134.5|42114.5|42134.5|42114.5|2
1722459100000|2024-07-31 20:51:40|42133.4|42113.4|42132|42112|42134.8|42114.8|42132|42112|4
1722459110000|2024-07-31 20:51:50|42130.6|42110.6|42132|42112|42132|42112|42130.6|42110.6|0
1722459120000|2024-07-31 20:52:00|42130.9|42110.9|42129.5|42109.5|42130.9|42110.9|42129.5|42109.5|0
1722459150000|2024-07-31 20:52:30|||||||||1
1722459180000|2024-07-31 20:53:00|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|2
1722459190000|2024-07-31 20:53:10|||||||||1
1722459220000|2024-07-31 20:53:40|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|0
1722459230000|2024-07-31 20:53:50|42128.1|42108.1|42124.5|42104.5|42128.1|42108.1|42124.5|42104.5|1
1722459250000|2024-07-31 20:54:10|42123.1|42103.1|42123.1|42103.1|42124.5|42104.5|42123.1|42103.1|0
1722459270000|2024-07-31 20:54:30|||||||||7
1722459280000|2024-07-31 20:54:40|||||||||2
1722459290000|2024-07-31 20:54:50|||||||||4
1722459310000|2024-07-31 20:55:10|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|2
1722459330000|2024-07-31 20:55:30|||||||||1
1722459340000|2024-07-31 20:55:40|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|5
1722459360000|2024-07-31 20:56:00|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|1
1722459370000|2024-07-31 20:56:10|42126.7|42106.7|42135.6|42115.6|42135.6|42115.6|42126.7|42106.7|35
1722459400000|2024-07-31 20:56:40|42138.4|42118.4|42142|42122|42142|42122|42138.4|42118.4|6
1722459430000|2024-07-31 20:57:10|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|2
1722459440000|2024-07-31 20:57:20|42145.6|42125.6|42147|42127|42147|42127|42145.6|42125.6|2
1722459450000|2024-07-31 20:57:30|42149.2|42129.2|42163.1|42143.1|42163.1|42143.1|42149.2|42129.2|5
1722459460000|2024-07-31 20:57:40|42165.3|42145.3|42170.6|42150.6|42170.6|42150.6|42165.3|42145.3|2
1722459470000|2024-07-31 20:57:50|42173.4|42153.4|42175.6|42155.6|42175.6|42155.6|42173.4|42153.4|13
1722459480000|2024-07-31 20:58:00|42174.5|42154.5|42174.5|42154.5|42174.5|42154.5|42173.1|42153.1|3
1722459490000|2024-07-31 20:58:10|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1722459500000|2024-07-31 20:58:20|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|3
1722459520000|2024-07-31 20:58:40|42179.5|42159.5|42173.1|42153.1|42179.5|42159.5|42173.1|42153.1|17
1722459530000|2024-07-31 20:58:50|42170.9|42150.9|42169.5|42149.5|42170.9|42150.9|42169.5|42149.5|0
1722459540000|2024-07-31 20:59:00|42168.4|42148.4|42163.4|42143.4|42168.4|42148.4|42163.4|42143.4|6
1722459550000|2024-07-31 20:59:10|42164.5|42144.5|42163.4|42143.4|42164.5|42144.5|42163.4|42143.4|27
1722459560000|2024-07-31 20:59:20|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|42163.1|42143.1|2
1722459570000|2024-07-31 20:59:30|42162|42142|42165.6|42145.6|42165.6|42145.6|42162|42142|2
1722459580000|2024-07-31 20:59:40|42167|42147|42167|42147|42167|42147|42167|42147|2
1722459590000|2024-07-31 20:59:50|42168.1|42148.1|42175.6|42155.6|42175.6|42155.6|42168.1|42148.1|1
1722463210000|2024-07-31 22:00:10|42173.4|42153.4|42184.8|42164.8|42184.8|42164.8|42173.4|42153.4|6
1722463220000|2024-07-31 22:00:20|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|42187.3|42167.3|0
1722463230000|2024-07-31 22:00:30|42189.8|42169.8|42183.7|42163.7|42189.8|42169.8|42183.7|42163.7|6
1722463240000|2024-07-31 22:00:40|42182.6|42162.6|42177.3|42157.3|42182.6|42162.6|42177.3|42157.3|4
1722463250000|2024-07-31 22:00:50|42175.9|42155.9|42170.9|42150.9|42175.9|42155.9|42170.9|42150.9|3
1722463260000|2024-07-31 22:01:00|42169.8|42149.8|42165.9|42145.9|42169.8|42149.8|42165.9|42145.9|4
1722463270000|2024-07-31 22:01:10|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|42162.3|42142.3|5
1722463280000|2024-07-31 22:01:20|42167|42147|42167.3|42147.3|42168.4|42148.4|42167|42147|9
1722463290000|2024-07-31 22:01:30|42165.9|42145.9|42168.4|42148.4|42168.4|42148.4|42165.9|42145.9|1
1722463300000|2024-07-31 22:01:40|||||||||7
1722463310000|2024-07-31 22:01:50|||||||||1
1722463330000|2024-07-31 22:02:10|42167|42147|42167|42147|42167.3|42147.3|42165.9|42145.9|7
1722463340000|2024-07-31 22:02:20|42168.4|42148.4|42170.9|42150.9|42170.9|42150.9|42168.4|42148.4|1
1722463350000|2024-07-31 22:02:30|||||||||1
1722463400000|2024-07-31 22:03:20|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|1
1722463420000|2024-07-31 22:03:40|||||||||3
1722463430000|2024-07-31 22:03:50|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|2
1722463440000|2024-07-31 22:04:00|42164.8|42144.8|42160.9|42140.9|42164.8|42144.8|42160.9|42140.9|3
1722463450000|2024-07-31 22:04:10|||||||||18
1722463470000|2024-07-31 22:04:30|42159.5|42139.5|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|2
1722463500000|2024-07-31 22:05:00|42163.4|42143.4|42164.5|42144.5|42164.5|42144.5|42163.4|42143.4|6
1722463530000|2024-07-31 22:05:30|42165.9|42145.9|42168.4|42148.4|42168.4|42148.4|42165.9|42145.9|3
1722463540000|2024-07-31 22:05:40|42173.1|42153.1|42183.4|42163.4|42183.4|42163.4|42173.1|42153.1|1
1722463570000|2024-07-31 22:06:10|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|0
1722463590000|2024-07-31 22:06:30|42182.3|42162.3|42179.8|42159.8|42182.3|42162.3|42179.8|42159.8|21
1722463600000|2024-07-31 22:06:40|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1722463610000|2024-07-31 22:06:50|||||||||5
1722463640000|2024-07-31 22:07:20|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|1
1722463690000|2024-07-31 22:08:10|||||||||3
1722463700000|2024-07-31 22:08:20|42182|42162|42183.4|42163.4|42183.4|42163.4|42182|42162|2
1722463740000|2024-07-31 22:09:00|42184.5|42164.5|42185.9|42165.9|42185.9|42165.9|42184.5|42164.5|0
1722463750000|2024-07-31 22:09:10|||||||||4
1722463790000|2024-07-31 22:09:50|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|12
1722463800000|2024-07-31 22:10:00|42184.5|42164.5|42184.5|42164.5|42185.6|42165.6|42183.4|42163.4|2
1722463810000|2024-07-31 22:10:10|42183.4|42163.4|42184.5|42164.5|42184.5|42164.5|42183.4|42163.4|1
1722463820000|2024-07-31 22:10:20|42185.6|42165.6|42185.6|42165.6|42186.7|42166.7|42185.6|42165.6|5
1722463830000|2024-07-31 22:10:30|||||||||3
1722463860000|2024-07-31 22:11:00|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|0
1722463870000|2024-07-31 22:11:10|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|0
1722463880000|2024-07-31 22:11:20|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|2
1722463890000|2024-07-31 22:11:30|||||||||1
1722463920000|2024-07-31 22:12:00|42180.6|42160.6|42179.2|42159.2|42180.6|42160.6|42179.2|42159.2|21
1722463960000|2024-07-31 22:12:40|42177.9|42157.9|42174.2|42154.2|42177.9|42157.9|42174.2|42154.2|6
1722463980000|2024-07-31 22:13:00|||||||||2
1722463990000|2024-07-31 22:13:10|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|0
1722464010000|2024-07-31 22:13:30|42173.1|42153.1|42174.3|42154.3|42174.3|42154.3|42173.1|42153.1|1
1722464060000|2024-07-31 22:14:20|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|0
1722464070000|2024-07-31 22:14:30|42174.6|42154.6|42173.2|42153.2|42174.6|42154.6|42173.2|42153.2|0
1722464080000|2024-07-31 22:14:40|42174.3|42154.3|42175.7|42155.7|42175.7|42155.7|42174.3|42154.3|1
1722464090000|2024-07-31 22:14:50|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|1
1722464100000|2024-07-31 22:15:00|||||||||1
1722464120000|2024-07-31 22:15:20|||||||||3
1722464130000|2024-07-31 22:15:30|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|0
1722464140000|2024-07-31 22:15:40|42173.2|42153.2|42173.2|42153.2|42174.3|42154.3|42173.2|42153.2|0
1722464150000|2024-07-31 22:15:50|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|0
1722464160000|2024-07-31 22:16:00|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|3
1722464220000|2024-07-31 22:17:00|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|3
1722464230000|2024-07-31 22:17:10|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|0
1722464240000|2024-07-31 22:17:20|42172.1|42152.1|42170.7|42150.7|42173.2|42153.2|42170.7|42150.7|2
1722464290000|2024-07-31 22:18:10|||||||||1
1722464310000|2024-07-31 22:18:30|42171.8|42151.8|42173.2|42153.2|42173.2|42153.2|42171.8|42151.8|4
1722464320000|2024-07-31 22:18:40|42174.3|42154.3|42175.7|42155.7|42175.7|42155.7|42174.3|42154.3|0
1722464330000|2024-07-31 22:18:50|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|3
1722464360000|2024-07-31 22:19:20|42174.3|42154.3|42174.6|42154.6|42174.6|42154.6|42174.3|42154.3|0
1722464370000|2024-07-31 22:19:30|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|0
1722464420000|2024-07-31 22:20:20|42172.1|42152.1|42173.2|42153.2|42174.6|42154.6|42172.1|42152.1|3
1722464480000|2024-07-31 22:21:20|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|0
1722464490000|2024-07-31 22:21:30|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|2
1722464500000|2024-07-31 22:21:40|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|0
1722464550000|2024-07-31 22:22:30|42173.2|42153.2|42174.6|42154.6|42175.7|42155.7|42173.2|42153.2|1
1722464560000|2024-07-31 22:22:40|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|0
1722464570000|2024-07-31 22:22:50|42172.1|42152.1|42170.7|42150.7|42172.1|42152.1|42170.7|42150.7|0
1722464600000|2024-07-31 22:23:20|||||||||3
1722464610000|2024-07-31 22:23:30|||||||||1
1722464670000|2024-07-31 22:24:30|||||||||3
1722464680000|2024-07-31 22:24:40|42169.6|42149.6|42168.2|42148.2|42169.6|42149.6|42168.2|42148.2|0
1722464690000|2024-07-31 22:24:50|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|1
1722464740000|2024-07-31 22:25:40|42169.6|42149.6|42168.2|42148.2|42169.6|42149.6|42168.2|42148.2|0
1722464780000|2024-07-31 22:26:20|||||||||1
1722464810000|2024-07-31 22:26:50|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|4
1722464830000|2024-07-31 22:27:10|42154.3|42134.3|42156.8|42136.8|42156.8|42136.8|42154.3|42134.3|9
1722464840000|2024-07-31 22:27:20|42155.7|42135.7|42156.8|42136.8|42156.8|42136.8|42155.7|42135.7|1
1722464870000|2024-07-31 22:27:50|42157.9|42137.9|42159.3|42139.3|42159.3|42139.3|42157.9|42137.9|0
1722464880000|2024-07-31 22:28:00|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|0
1722464890000|2024-07-31 22:28:10|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|1
1722464900000|2024-07-31 22:28:20|42156.8|42136.8|42158.2|42138.2|42158.2|42138.2|42156.8|42136.8|0
1722464920000|2024-07-31 22:28:40|42159.3|42139.3|42155.7|42135.7|42160.7|42140.7|42155.7|42135.7|12
1722464930000|2024-07-31 22:28:50|42157.1|42137.1|42155.7|42135.7|42157.1|42137.1|42155.7|42135.7|0
1722464940000|2024-07-31 22:29:00|42156.8|42136.8|42158.2|42138.2|42158.2|42138.2|42156.8|42136.8|0
1722464960000|2024-07-31 22:29:20|42157.1|42137.1|42155.7|42135.7|42157.1|42137.1|42155.7|42135.7|0
1722465050000|2024-07-31 22:30:50|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|42154.6|42134.6|0
1722465060000|2024-07-31 22:31:00|42153.2|42133.2|42158.2|42138.2|42158.2|42138.2|42153.2|42133.2|8
1722465070000|2024-07-31 22:31:10|||||||||2
1722465190000|2024-07-31 22:33:10|42159.3|42139.3|42160.7|42140.7|42160.7|42140.7|42159.3|42139.3|0
1722465210000|2024-07-31 22:33:30|42159.3|42139.3|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|0
1722465220000|2024-07-31 22:33:40|42159.3|42139.3|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|0
1722465310000|2024-07-31 22:35:10|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|0
1722465350000|2024-07-31 22:35:50|42158.2|42138.2|42160.7|42140.7|42160.7|42140.7|42158.2|42138.2|0
1722465360000|2024-07-31 22:36:00|42159.6|42139.6|42160.7|42140.7|42160.7|42140.7|42158.2|42138.2|10
1722465400000|2024-07-31 22:36:40|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|0
1722465410000|2024-07-31 22:36:50|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|0
1722465420000|2024-07-31 22:37:00|42163|42143|42164.4|42144.4|42164.4|42144.4|42163|42143|2
1722465430000|2024-07-31 22:37:10|42165.8|42145.8|42165.8|42145.8|42165.8|42145.8|42165.8|42145.8|5
1722465470000|2024-07-31 22:37:50|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|1
1722465520000|2024-07-31 22:38:40|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|1
1722465540000|2024-07-31 22:39:00|42168.6|42148.6|42167.2|42147.2|42169.7|42149.7|42167.2|42147.2|0
1722465560000|2024-07-31 22:39:20|42163.6|42143.6|42161.1|42141.1|42163.6|42143.6|42161.1|42141.1|12
1722465570000|2024-07-31 22:39:30|42162.2|42142.2|42161.1|42141.1|42162.2|42142.2|42161.1|42141.1|1
1722465580000|2024-07-31 22:39:40|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|0
1722465590000|2024-07-31 22:39:50|42160.8|42140.8|42162.2|42142.2|42162.2|42142.2|42160.8|42140.8|11
1722465600000|2024-07-31 22:40:00|42163.3|42143.3|42164.7|42144.7|42164.7|42144.7|42163.3|42143.3|0
1722465620000|2024-07-31 22:40:20|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|4
1722465650000|2024-07-31 22:40:50|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|42162.2|42142.2|6
1722465680000|2024-07-31 22:41:20|||||||||1
1722465720000|2024-07-31 22:42:00|||||||||8
1722465820000|2024-07-31 22:43:40|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|1
1722465830000|2024-07-31 22:43:50|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|2
1722465900000|2024-07-31 22:45:00|42157.5|42137.5|42158.6|42138.6|42158.6|42138.6|42157.5|42137.5|2
1722465920000|2024-07-31 22:45:20|42158.3|42138.3|42157.2|42137.2|42158.6|42138.6|42157.2|42137.2|5
1722465930000|2024-07-31 22:45:30|42158.3|42138.3|42159.7|42139.7|42159.7|42139.7|42158.3|42138.3|0
1722465960000|2024-07-31 22:46:00|42162.2|42142.2|42164.7|42144.7|42164.7|42144.7|42162.2|42142.2|5
1722466040000|2024-07-31 22:47:20|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|2
1722466070000|2024-07-31 22:47:50|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|4
1722466170000|2024-07-31 22:49:30|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|5
1722466200000|2024-07-31 22:50:00|42162.5|42142.5|42161.1|42141.1|42162.5|42142.5|42161.1|42141.1|0
1722466220000|2024-07-31 22:50:20|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|0
1722466230000|2024-07-31 22:50:30|42158.6|42138.6|42159.7|42139.7|42159.7|42139.7|42158.6|42138.6|2
1722466300000|2024-07-31 22:51:40|42158.6|42138.6|42161.1|42141.1|42161.1|42141.1|42158.3|42138.3|1
1722466320000|2024-07-31 22:52:00|42159.7|42139.7|42159.7|42139.7|42162.2|42142.2|42157.2|42137.2|6
1722466330000|2024-07-31 22:52:10|||||||||1
1722466350000|2024-07-31 22:52:30|42162.2|42142.2|42159.7|42139.7|42162.2|42142.2|42159.7|42139.7|5
1722466380000|2024-07-31 22:53:00|42157.2|42137.2|42159.7|42139.7|42159.7|42139.7|42157.2|42137.2|0
1722466390000|2024-07-31 22:53:10|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|5
1722466410000|2024-07-31 22:53:30|||||||||1
1722466420000|2024-07-31 22:53:40|||||||||2
1722466430000|2024-07-31 22:53:50|42154.7|42134.7|42157.2|42137.2|42157.2|42137.2|42154.7|42134.7|3
1722466490000|2024-07-31 22:54:50|42156.1|42136.1|42154.7|42134.7|42157.2|42137.2|42154.7|42134.7|2
1722466500000|2024-07-31 22:55:00|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|2
1722466520000|2024-07-31 22:55:20|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|0
1722466540000|2024-07-31 22:55:40|42155|42135|42153.6|42133.6|42155|42135|42153.6|42133.6|0
1722466560000|2024-07-31 22:56:00|||||||||3
1722466580000|2024-07-31 22:56:20|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|0
1722466590000|2024-07-31 22:56:30|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|2
1722466630000|2024-07-31 22:57:10|42150|42130|42150|42130|42150|42130|42150|42130|0
1722466650000|2024-07-31 22:57:30|||||||||1
1722466720000|2024-07-31 22:58:40|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|1
1722466730000|2024-07-31 22:58:50|||||||||2
1722466760000|2024-07-31 22:59:20|||||||||3
1722466800000|2024-07-31 23:00:00|||||||||8
1722466810000|2024-07-31 23:00:10|42148.7|42128.7|42153.7|42133.7|42153.7|42133.7|42148.7|42128.7|1
1722466880000|2024-07-31 23:01:20|||||||||2
1722466910000|2024-07-31 23:01:50|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|42156.2|42136.2|2
1722466960000|2024-07-31 23:02:40|42157.3|42137.3|42156.2|42136.2|42157.3|42137.3|42156.2|42136.2|0
1722467000000|2024-07-31 23:03:20|42157.3|42137.3|42158.7|42138.7|42158.7|42138.7|42157.3|42137.3|0
1722467010000|2024-07-31 23:03:30|42157.6|42137.6|42156.2|42136.2|42157.6|42137.6|42156.2|42136.2|0
1722467020000|2024-07-31 23:03:40|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|0
1722467030000|2024-07-31 23:03:50|42155.1|42135.1|42153.7|42133.7|42155.1|42135.1|42153.7|42133.7|7
1722467040000|2024-07-31 23:04:00|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|5
1722467050000|2024-07-31 23:04:10|||||||||1
1722467080000|2024-07-31 23:04:40|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1722467090000|2024-07-31 23:04:50|42146.2|42126.2|42148.7|42128.7|42148.7|42128.7|42146.2|42126.2|0
1722467100000|2024-07-31 23:05:00|42145.1|42125.1|42144.8|42124.8|42145.1|42125.1|42143.7|42123.7|0
1722467110000|2024-07-31 23:05:10|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|0
1722467130000|2024-07-31 23:05:30|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42144.8|42124.8|0
1722467150000|2024-07-31 23:05:50|42143.7|42123.7|42143.7|42123.7|42143.7|42123.7|42143.7|42123.7|1
1722467170000|2024-07-31 23:06:10|42144.8|42124.8|42144.8|42124.8|42144.8|42124.8|42144.8|42124.8|5
1722467180000|2024-07-31 23:06:20|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|0
1722467220000|2024-07-31 23:07:00|42140.9|42120.9|42142.3|42122.3|42142.3|42122.3|42140.9|42120.9|0
1722467230000|2024-07-31 23:07:10|42143.4|42123.4|42144.8|42124.8|42144.8|42124.8|42143.4|42123.4|0
1722467310000|2024-07-31 23:08:30|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|8
1722467370000|2024-07-31 23:09:30|||||||||1
1722467380000|2024-07-31 23:09:40|42137.3|42117.3|42132.3|42112.3|42137.3|42117.3|42132.3|42112.3|6
1722467420000|2024-07-31 23:10:20|42130.9|42110.9|42130.9|42110.9|42132.3|42112.3|42130.9|42110.9|2
1722467430000|2024-07-31 23:10:30|42132.3|42112.3|42133.7|42113.7|42133.7|42113.7|42132.3|42112.3|3
1722467440000|2024-07-31 23:10:40|42134.8|42114.8|42133.7|42113.7|42134.8|42114.8|42133.7|42113.7|1
1722467470000|2024-07-31 23:11:10|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|4
1722467630000|2024-07-31 23:13:50|42135.1|42115.1|42136.2|42116.2|42136.2|42116.2|42133.7|42113.7|0
1722467660000|2024-07-31 23:14:20|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|42137.6|42117.6|0
1722467690000|2024-07-31 23:14:50|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|42135.1|42115.1|2
1722467700000|2024-07-31 23:15:00|42137.6|42117.6|42135.1|42115.1|42137.6|42117.6|42135.1|42115.1|3
1722467710000|2024-07-31 23:15:10|||||||||2
1722467790000|2024-07-31 23:16:30|42136.2|42116.2|42140.1|42120.1|42140.1|42120.1|42136.2|42116.2|3
1722467800000|2024-07-31 23:16:40|||||||||3
1722467810000|2024-07-31 23:16:50|42145.1|42125.1|42145.1|42125.1|42145.1|42125.1|42145.1|42125.1|6
1722467830000|2024-07-31 23:17:10|||||||||2
1722467860000|2024-07-31 23:17:40|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|1
1722467900000|2024-07-31 23:18:20|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|4
1722467920000|2024-07-31 23:18:40|||||||||1
1722468060000|2024-07-31 23:21:00|42147.6|42127.6|42148.7|42128.7|42148.7|42128.7|42147.6|42127.6|2
1722468070000|2024-07-31 23:21:10|42150.1|42130.1|42151.5|42131.5|42151.5|42131.5|42150.1|42130.1|2
1722468120000|2024-07-31 23:22:00|42150.1|42130.1|42149|42129|42150.1|42130.1|42149|42129|3
1722468140000|2024-07-31 23:22:20|42150.1|42130.1|42149|42129|42150.1|42130.1|42149|42129|0
1722468150000|2024-07-31 23:22:30|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|0
1722468170000|2024-07-31 23:22:50|42149|42129|42149|42129|42149|42129|42149|42129|0
1722468190000|2024-07-31 23:23:10|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|0
1722468200000|2024-07-31 23:23:20|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|2
1722468220000|2024-07-31 23:23:40|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|0
1722468250000|2024-07-31 23:24:10|42146.6|42126.6|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|0
1722468290000|2024-07-31 23:24:50|||||||||1
1722468320000|2024-07-31 23:25:20|42144.1|42124.1|42146.6|42126.6|42146.6|42126.6|42144.1|42124.1|0
1722468330000|2024-07-31 23:25:30|42144.1|42124.1|42142.7|42122.7|42144.1|42124.1|42139.1|42119.1|1
1722468340000|2024-07-31 23:25:40|42143.8|42123.8|42146.6|42126.6|42147.7|42127.7|42143.8|42123.8|2
1722468350000|2024-07-31 23:25:50|42145.2|42125.2|42147.7|42127.7|42147.7|42127.7|42145.2|42125.2|0
1722468380000|2024-07-31 23:26:20|42146.6|42126.6|42139.1|42119.1|42146.6|42126.6|42139.1|42119.1|22
1722468420000|2024-07-31 23:27:00|42138|42118|42138|42118|42138|42118|42138|42118|0
1722468430000|2024-07-31 23:27:10|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|1
1722468440000|2024-07-31 23:27:20|42138|42118|42139.1|42119.1|42139.1|42119.1|42138|42118|0
1722468450000|2024-07-31 23:27:30|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|0
1722468480000|2024-07-31 23:28:00|42139.1|42119.1|42141.3|42121.3|42141.3|42121.3|42139.1|42119.1|10
1722468490000|2024-07-31 23:28:10|42143.5|42123.5|42146.3|42126.3|42146.3|42126.3|42143.5|42123.5|1
1722468530000|2024-07-31 23:28:50|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|1
1722468540000|2024-07-31 23:29:00|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|0
1722468580000|2024-07-31 23:29:40|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|1
1722468590000|2024-07-31 23:29:50|42154.1|42134.1|42152.7|42132.7|42154.1|42134.1|42152.7|42132.7|1
1722468610000|2024-07-31 23:30:10|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|0
1722468630000|2024-07-31 23:30:30|||||||||1
1722468660000|2024-07-31 23:31:00|||||||||1
1722468680000|2024-07-31 23:31:20|42149.1|42129.1|42147.7|42127.7|42149.1|42129.1|42147.7|42127.7|0
1722468690000|2024-07-31 23:31:30|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|0
1722468700000|2024-07-31 23:31:40|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|1
1722468780000|2024-07-31 23:33:00|42148.8|42128.8|42150.2|42130.2|42150.2|42130.2|42148.8|42128.8|0
1722468790000|2024-07-31 23:33:10|42148.8|42128.8|42147.7|42127.7|42148.8|42128.8|42147.7|42127.7|1
1722468840000|2024-07-31 23:34:00|42151.6|42131.6|42152.7|42132.7|42152.7|42132.7|42151.6|42131.6|2
1722468850000|2024-07-31 23:34:10|||||||||2
1722468860000|2024-07-31 23:34:20|42153.8|42133.8|42155.2|42135.2|42155.2|42135.2|42153.8|42133.8|0
1722468880000|2024-07-31 23:34:40|||||||||1
1722468890000|2024-07-31 23:34:50|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|0
1722468920000|2024-07-31 23:35:20|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|0
1722468930000|2024-07-31 23:35:30|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|1
1722468940000|2024-07-31 23:35:40|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|0
1722468960000|2024-07-31 23:36:00|42152.7|42132.7|42153.8|42133.8|42153.8|42133.8|42152.7|42132.7|2
1722468970000|2024-07-31 23:36:10|||||||||2
1722468990000|2024-07-31 23:36:30|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|1
1722469010000|2024-07-31 23:36:50|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|3
1722469020000|2024-07-31 23:37:00|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|0
1722469030000|2024-07-31 23:37:10|42161.3|42141.3|42164.9|42144.9|42164.9|42144.9|42161.3|42141.3|5
1722469060000|2024-07-31 23:37:40|42166|42146|42164.9|42144.9|42166|42146|42164.9|42144.9|1
1722469080000|2024-07-31 23:38:00|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|0
1722469120000|2024-07-31 23:38:40|||||||||1
1722469160000|2024-07-31 23:39:20|42165.2|42145.2|42162.4|42142.4|42165.2|42145.2|42162.4|42142.4|0
1722469180000|2024-07-31 23:39:40|||||||||1
1722469190000|2024-07-31 23:39:50|42163.8|42143.8|42161.3|42141.3|42163.8|42143.8|42161.3|42141.3|1
1722469220000|2024-07-31 23:40:20|42162.4|42142.4|42161.3|42141.3|42162.4|42142.4|42161.3|42141.3|0
1722469240000|2024-07-31 23:40:40|42162.4|42142.4|42162.7|42142.7|42163.8|42143.8|42162.4|42142.4|2
1722469250000|2024-07-31 23:40:50|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|0
1722469270000|2024-07-31 23:41:10|||||||||1
1722469310000|2024-07-31 23:41:50|||||||||1
1722469320000|2024-07-31 23:42:00|||||||||1
1722469340000|2024-07-31 23:42:20|||||||||1
1722469400000|2024-07-31 23:43:20|||||||||6
1722469410000|2024-07-31 23:43:30|42160.2|42140.2|42158.8|42138.8|42160.2|42140.2|42158.8|42138.8|5
1722469480000|2024-07-31 23:44:40|42157.7|42137.7|42156.3|42136.3|42158.8|42138.8|42156.3|42136.3|1
1722469490000|2024-07-31 23:44:50|||||||||3
1722469500000|2024-07-31 23:45:00|42156|42136|42154.9|42134.9|42156|42136|42154.9|42134.9|1
1722469510000|2024-07-31 23:45:10|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|0
1722469520000|2024-07-31 23:45:20|42155|42135|42153.6|42133.6|42155|42135|42153.6|42133.6|6
1722469560000|2024-07-31 23:46:00|42154.7|42134.7|42153.6|42133.6|42156.1|42136.1|42153.6|42133.6|0
1722469570000|2024-07-31 23:46:10|||||||||1
1722469600000|2024-07-31 23:46:40|42152.5|42132.5|42152.5|42132.5|42153.6|42133.6|42152.5|42132.5|0
1722469640000|2024-07-31 23:47:20|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|0
1722469650000|2024-07-31 23:47:30|42152.5|42132.5|42150|42130|42152.5|42132.5|42150|42130|0
1722469660000|2024-07-31 23:47:40|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|2
1722469680000|2024-07-31 23:48:00|42147.5|42127.5|42146.4|42126.4|42147.5|42127.5|42146.4|42126.4|0
1722469690000|2024-07-31 23:48:10|42145|42125|42143.9|42123.9|42145|42125|42143.9|42123.9|4
1722469700000|2024-07-31 23:48:20|42142.8|42122.8|42140|42120|42142.8|42122.8|42140|42120|1
1722469720000|2024-07-31 23:48:40|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|42137.5|42117.5|1
1722469730000|2024-07-31 23:48:50|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|0
1722469740000|2024-07-31 23:49:00|42134.7|42114.7|42129.7|42109.7|42134.7|42114.7|42129.7|42109.7|12
1722469750000|2024-07-31 23:49:10|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|1
1722469760000|2024-07-31 23:49:20|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|12
1722469770000|2024-07-31 23:49:30|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42125|42105|2
1722469780000|2024-07-31 23:49:40|42125|42105|42125|42105|42125|42105|42125|42105|2
1722469800000|2024-07-31 23:50:00|42126.1|42106.1|42131.1|42111.1|42131.1|42111.1|42126.1|42106.1|7
1722469810000|2024-07-31 23:50:10|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|1
1722469830000|2024-07-31 23:50:30|42133.3|42113.3|42136.1|42116.1|42136.1|42116.1|42133.3|42113.3|0
1722469840000|2024-07-31 23:50:40|42135|42115|42135|42115|42135|42115|42135|42115|1
1722469850000|2024-07-31 23:50:50|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|0
1722469860000|2024-07-31 23:51:00|42135|42115|42135|42115|42136.1|42116.1|42135|42115|1
1722469880000|2024-07-31 23:51:20|42132.2|42112.2|42135|42115|42135|42115|42132.2|42112.2|2
1722469890000|2024-07-31 23:51:30|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|0
1722469910000|2024-07-31 23:51:50|42137.5|42117.5|42138.9|42118.9|42138.9|42118.9|42137.5|42117.5|2
1722469920000|2024-07-31 23:52:00|42140|42120|42140|42120|42140|42120|42140|42120|0
1722469950000|2024-07-31 23:52:30|42141.1|42121.1|42145|42125|42145|42125|42141.1|42121.1|0
1722469960000|2024-07-31 23:52:40|||||||||1
1722469970000|2024-07-31 23:52:50|42146.1|42126.1|42148.9|42128.9|42148.9|42128.9|42146.1|42126.1|0
1722469980000|2024-07-31 23:53:00|42150|42130|42150|42130|42150|42130|42150|42130|9
1722469990000|2024-07-31 23:53:10|42148.6|42128.6|42151.1|42131.1|42151.1|42131.1|42148.6|42128.6|0
1722470040000|2024-07-31 23:54:00|42149.7|42129.7|42151.1|42131.1|42151.1|42131.1|42149.7|42129.7|0
1722470080000|2024-07-31 23:54:40|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|0
1722470090000|2024-07-31 23:54:50|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|2
1722470100000|2024-07-31 23:55:00|42151.1|42131.1|42147.5|42127.5|42151.1|42131.1|42147.5|42127.5|1
1722470120000|2024-07-31 23:55:20|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|0
1722470140000|2024-07-31 23:55:40|42150|42130|42150|42130|42150|42130|42150|42130|0
1722470150000|2024-07-31 23:55:50|42148.9|42128.9|42146.1|42126.1|42148.9|42128.9|42146.1|42126.1|0
1722470160000|2024-07-31 23:56:00|42147.2|42127.2|42150|42130|42150|42130|42147.2|42127.2|1
1722470180000|2024-07-31 23:56:20|42147.2|42127.2|42150|42130|42150|42130|42147.2|42127.2|0
1722470190000|2024-07-31 23:56:30|42151.1|42131.1|42147.2|42127.2|42151.1|42131.1|42147.2|42127.2|4
1722470200000|2024-07-31 23:56:40|42146.1|42126.1|42147.2|42127.2|42147.2|42127.2|42146.1|42126.1|0
1722470210000|2024-07-31 23:56:50|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|0
1722470220000|2024-07-31 23:57:00|||||||||1
1722470230000|2024-07-31 23:57:10|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|42144.7|42124.7|0
1722470240000|2024-07-31 23:57:20|42146.1|42126.1|42144.7|42124.7|42146.1|42126.1|42143.6|42123.6|1
1722470260000|2024-07-31 23:57:40|42146.1|42126.1|42142.5|42122.5|42146.1|42126.1|42142.5|42122.5|1
1722470270000|2024-07-31 23:57:50|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42142.5|42122.5|1
1722470280000|2024-07-31 23:58:00|42144.7|42124.7|42146.1|42126.1|42146.1|42126.1|42144.7|42124.7|0
1722470290000|2024-07-31 23:58:10|42145|42125|42145|42125|42145|42125|42145|42125|0
1722470300000|2024-07-31 23:58:20|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|0
1722470340000|2024-07-31 23:59:00|42142.5|42122.5|42141.1|42121.1|42142.5|42122.5|42141.1|42121.1|0
1722470360000|2024-07-31 23:59:20|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|42142.2|42122.2|1
1722470380000|2024-07-31 23:59:40|||||||||1
1722470390000|2024-07-31 23:59:50|42143.6|42123.6|42144.7|42124.7|42144.7|42124.7|42143.6|42123.6|1
1722470400000|2024-08-01 00:00:00|42142.2|42122.2|42131.1|42111.1|42142.2|42122.2|42127.5|42107.5|29
1722470410000|2024-08-01 00:00:10|42132.2|42112.2|42146.1|42126.1|42146.1|42126.1|42132.2|42112.2|5
1722470420000|2024-08-01 00:00:20|42148.9|42128.9|42153.9|42133.9|42153.9|42133.9|42148.9|42128.9|6
1722470430000|2024-08-01 00:00:30|42155.3|42135.3|42183.9|42163.9|42183.9|42163.9|42155.3|42135.3|10
1722470440000|2024-08-01 00:00:40|42185.3|42165.3|42180|42160|42186.4|42166.4|42178.6|42158.6|7
1722470450000|2024-08-01 00:00:50|42176.1|42156.1|42173.9|42153.9|42178.9|42158.9|42173.9|42153.9|1
1722470460000|2024-08-01 00:01:00|42172.8|42152.8|42180|42160|42180|42160|42172.8|42152.8|4
1722470470000|2024-08-01 00:01:10|42185|42165|42188.9|42168.9|42189.2|42169.2|42185|42165|7
1722470480000|2024-08-01 00:01:20|42187.8|42167.8|42185.3|42165.3|42188.9|42168.9|42185.3|42165.3|1
1722470490000|2024-08-01 00:01:30|42184.2|42164.2|42185.3|42165.3|42185.3|42165.3|42184.2|42164.2|2
1722470500000|2024-08-01 00:01:40|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42184.2|42164.2|0
1722470510000|2024-08-01 00:01:50|42184.2|42164.2|42178.9|42158.9|42184.2|42164.2|42178.9|42158.9|3
1722470520000|2024-08-01 00:02:00|42177.8|42157.8|42176.4|42156.4|42177.8|42157.8|42176.4|42156.4|1
1722470530000|2024-08-01 00:02:10|42177.8|42157.8|42176.4|42156.4|42177.8|42157.8|42176.4|42156.4|0
1722470540000|2024-08-01 00:02:20|42177.8|42157.8|42173.9|42153.9|42177.8|42157.8|42173.9|42153.9|1
1722470550000|2024-08-01 00:02:30|42175|42155|42177.8|42157.8|42177.8|42157.8|42175|42155|4
1722470560000|2024-08-01 00:02:40|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|1
1722470570000|2024-08-01 00:02:50|42180|42160|42181.4|42161.4|42181.4|42161.4|42178.9|42158.9|0
1722470580000|2024-08-01 00:03:00|42180|42160|42182.8|42162.8|42185.3|42165.3|42178.9|42158.9|1
1722470590000|2024-08-01 00:03:10|42180.3|42160.3|42182.8|42162.8|42182.8|42162.8|42180.3|42160.3|1
1722470600000|2024-08-01 00:03:20|42180.3|42160.3|42177.8|42157.8|42180.3|42160.3|42177.8|42157.8|1
1722470610000|2024-08-01 00:03:30|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|0
1722470620000|2024-08-01 00:03:40|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|1
1722470630000|2024-08-01 00:03:50|42183.9|42163.9|42186.4|42166.4|42186.4|42166.4|42183.9|42163.9|1
1722470640000|2024-08-01 00:04:00|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42183.9|42163.9|1
1722470650000|2024-08-01 00:04:10|42186.4|42166.4|42183.9|42163.9|42186.4|42166.4|42183.9|42163.9|1
1722470660000|2024-08-01 00:04:20|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|0
1722470670000|2024-08-01 00:04:30|42182.5|42162.5|42183.9|42163.9|42183.9|42163.9|42182.5|42162.5|0
1722470680000|2024-08-01 00:04:40|42182.8|42162.8|42183.9|42163.9|42183.9|42163.9|42182.8|42162.8|0
1722470690000|2024-08-01 00:04:50|42185|42165|42193.9|42173.9|42193.9|42173.9|42185|42165|3
1722470700000|2024-08-01 00:05:00|42195|42175|42190.6|42170.6|42195|42175|42190.6|42170.6|5
1722470710000|2024-08-01 00:05:10|42189.2|42169.2|42187.8|42167.8|42190.6|42170.6|42187.8|42167.8|1
1722470720000|2024-08-01 00:05:20|42190.3|42170.3|42195.6|42175.6|42195.6|42175.6|42190.3|42170.3|7
1722470730000|2024-08-01 00:05:30|42197|42177|42196.7|42176.7|42199.5|42179.5|42195.6|42175.6|2
1722470740000|2024-08-01 00:05:40|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|42194.2|42174.2|1
1722470750000|2024-08-01 00:05:50|42195.6|42175.6|42191.7|42171.7|42195.6|42175.6|42191.7|42171.7|3
1722470760000|2024-08-01 00:06:00|42190.6|42170.6|42186.7|42166.7|42190.6|42170.6|42186.7|42166.7|5
1722470780000|2024-08-01 00:06:20|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|3
1722470790000|2024-08-01 00:06:30|42189.2|42169.2|42190.6|42170.6|42191.7|42171.7|42187.8|42167.8|4
1722470810000|2024-08-01 00:06:50|42191.7|42171.7|42194.2|42174.2|42194.2|42174.2|42190.6|42170.6|6
1722470820000|2024-08-01 00:07:00|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|1
1722470830000|2024-08-01 00:07:10|42194.2|42174.2|42210.3|42190.3|42210.3|42190.3|42194.2|42174.2|20
1722470840000|2024-08-01 00:07:20|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|2
1722470850000|2024-08-01 00:07:30|42210.7|42190.7|42204.3|42184.3|42210.7|42190.7|42202.8|42182.8|61
1722470860000|2024-08-01 00:07:40|42205.7|42185.7|42206.8|42186.8|42206.8|42186.8|42205.7|42185.7|7
1722470870000|2024-08-01 00:07:50|42207.9|42187.9|42202.9|42182.9|42211.8|42191.8|42202.9|42182.9|57
1722470880000|2024-08-01 00:08:00|42204|42184|42205.4|42185.4|42206.8|42186.8|42197.9|42177.9|41
1722470890000|2024-08-01 00:08:10|42204.3|42184.3|42200.4|42180.4|42204.3|42184.3|42200.4|42180.4|1
1722470910000|2024-08-01 00:08:30|42201.5|42181.5|42202.9|42182.9|42202.9|42182.9|42201.5|42181.5|15
1722470920000|2024-08-01 00:08:40|42201.5|42181.5|42202.9|42182.9|42202.9|42182.9|42201.5|42181.5|9
1722470930000|2024-08-01 00:08:50|42201.5|42181.5|42201.5|42181.5|42204.3|42184.3|42201.5|42181.5|20
1722470940000|2024-08-01 00:09:00|42200.1|42180.1|42197.6|42177.6|42200.1|42180.1|42196.5|42176.5|10
1722470950000|2024-08-01 00:09:10|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|10
1722470960000|2024-08-01 00:09:20|42199|42179|42196.5|42176.5|42199|42179|42196.5|42176.5|1
1722470970000|2024-08-01 00:09:30|42195.1|42175.1|42189|42169|42195.1|42175.1|42189|42169|14
1722470980000|2024-08-01 00:09:40|||||||||3
1722470990000|2024-08-01 00:09:50|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|19
1722471000000|2024-08-01 00:10:00|42189|42169|42191.8|42171.8|42191.8|42171.8|42189|42169|8
1722471010000|2024-08-01 00:10:10|42190.7|42170.7|42186.8|42166.8|42191.8|42171.8|42184|42164|39
1722471020000|2024-08-01 00:10:20|42187.9|42167.9|42185.4|42165.4|42187.9|42167.9|42185.4|42165.4|0
1722471030000|2024-08-01 00:10:30|42186.8|42166.8|42184|42164|42186.8|42166.8|42184|42164|2
1722471040000|2024-08-01 00:10:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|1
1722471050000|2024-08-01 00:10:50|42181.8|42161.8|42176.5|42156.5|42181.8|42161.8|42176.5|42156.5|1
1722471060000|2024-08-01 00:11:00|42175.4|42155.4|42171.5|42151.5|42175.4|42155.4|42171.5|42151.5|6
1722471070000|2024-08-01 00:11:10|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|0
1722471080000|2024-08-01 00:11:20|42170.1|42150.1|42157.9|42137.9|42170.4|42150.4|42157.9|42137.9|6
1722471090000|2024-08-01 00:11:30|42156.5|42136.5|42157.9|42137.9|42159|42139|42155.1|42135.1|3
1722471100000|2024-08-01 00:11:40|42156.8|42136.8|42166.8|42146.8|42166.8|42146.8|42156.8|42136.8|7
1722471110000|2024-08-01 00:11:50|||||||||1
1722471120000|2024-08-01 00:12:00|42167.9|42147.9|42169.3|42149.3|42169.3|42149.3|42167.9|42147.9|1
1722471130000|2024-08-01 00:12:10|42170.4|42150.4|42170.4|42150.4|42171.5|42151.5|42170.4|42150.4|3
1722471140000|2024-08-01 00:12:20|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|42167.9|42147.9|0
1722471150000|2024-08-01 00:12:30|||||||||2
1722471170000|2024-08-01 00:12:50|||||||||2
1722471180000|2024-08-01 00:13:00|42169|42149|42169|42149|42172.6|42152.6|42169|42149|5
1722471190000|2024-08-01 00:13:10|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42169|42149|10
1722471200000|2024-08-01 00:13:20|42174|42154|42174|42154|42174|42154|42174|42154|0
1722471210000|2024-08-01 00:13:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1722471220000|2024-08-01 00:13:40|42174|42154|42174|42154|42175.1|42155.1|42174|42154|1
1722471240000|2024-08-01 00:14:00|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42174|42154|1
1722471250000|2024-08-01 00:14:10|42176.2|42156.2|42175.1|42155.1|42176.2|42156.2|42175.1|42155.1|0
1722471270000|2024-08-01 00:14:30|42176.2|42156.2|42187.9|42167.9|42187.9|42167.9|42176.2|42156.2|5
1722471280000|2024-08-01 00:14:40|42186.5|42166.5|42184|42164|42186.5|42166.5|42184|42164|1
1722471290000|2024-08-01 00:14:50|42186.5|42166.5|42185.1|42165.1|42186.5|42166.5|42185.1|42165.1|1
1722471300000|2024-08-01 00:15:00|42184|42164|42187.9|42167.9|42187.9|42167.9|42184|42164|0
1722471310000|2024-08-01 00:15:10|42186.5|42166.5|42182.9|42162.9|42186.5|42166.5|42182.9|42162.9|0
1722471320000|2024-08-01 00:15:20|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|1
1722471330000|2024-08-01 00:15:30|42184|42164|42182.9|42162.9|42184|42164|42182.9|42162.9|1
1722471340000|2024-08-01 00:15:40|42181.5|42161.5|42179|42159|42181.5|42161.5|42179|42159|1
1722471350000|2024-08-01 00:15:50|42177.9|42157.9|42174|42154|42177.9|42157.9|42174|42154|2
1722471360000|2024-08-01 00:16:00|42172.9|42152.9|42167.6|42147.6|42172.9|42152.9|42167.6|42147.6|1
1722471370000|2024-08-01 00:16:10|42166.2|42146.2|42167.9|42147.9|42169|42149|42166.2|42146.2|0
1722471380000|2024-08-01 00:16:20|42169|42149|42169|42149|42169|42149|42169|42149|0
1722471400000|2024-08-01 00:16:40|42174|42154|42170.1|42150.1|42174|42154|42170.1|42150.1|6
1722471410000|2024-08-01 00:16:50|42169|42149|42165.1|42145.1|42169|42149|42165.1|42145.1|2
1722471420000|2024-08-01 00:17:00|42164|42144|42164|42144|42165.1|42145.1|42160.1|42140.1|4
1722471430000|2024-08-01 00:17:10|42162.9|42142.9|42159|42139|42162.9|42142.9|42159|42139|2
1722471440000|2024-08-01 00:17:20|||||||||1
1722471450000|2024-08-01 00:17:30|42160.4|42140.4|42159|42139|42160.4|42140.4|42159|42139|9
1722471460000|2024-08-01 00:17:40|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|2
1722471470000|2024-08-01 00:17:50|42159|42139|42154|42134|42159|42139|42154|42134|4
1722471480000|2024-08-01 00:18:00|42155.1|42135.1|42155.1|42135.1|42155.1|42135.1|42155.1|42135.1|7
1722471490000|2024-08-01 00:18:10|42159|42139|42159|42139|42159|42139|42159|42139|0
1722471500000|2024-08-01 00:18:20|42161.8|42141.8|42162.9|42142.9|42162.9|42142.9|42159|42139|2
1722471510000|2024-08-01 00:18:30|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|1
1722471520000|2024-08-01 00:18:40|42167.9|42147.9|42167.9|42147.9|42169|42149|42165.1|42145.1|0
1722471530000|2024-08-01 00:18:50|42165.1|42145.1|42167.9|42147.9|42169|42149|42165.1|42145.1|0
1722471540000|2024-08-01 00:19:00|42165.1|42145.1|42167.9|42147.9|42169|42149|42165.1|42145.1|1
1722471550000|2024-08-01 00:19:10|42164|42144|42164|42144|42164|42144|42164|42144|0
1722471560000|2024-08-01 00:19:20|42165.1|42145.1|42169|42149|42169|42149|42165.1|42145.1|0
1722471570000|2024-08-01 00:19:30|42167.9|42147.9|42169|42149|42169|42149|42166.5|42146.5|1
1722471580000|2024-08-01 00:19:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1722471590000|2024-08-01 00:19:50|42172.9|42152.9|42177.9|42157.9|42177.9|42157.9|42172.9|42152.9|2
1722471600000|2024-08-01 00:20:00|42179|42159|42177.9|42157.9|42181.8|42161.8|42177.9|42157.9|2
1722471620000|2024-08-01 00:20:20|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1722471630000|2024-08-01 00:20:30|42171.2|42151.2|42171.2|42151.2|42175.1|42155.1|42171.2|42151.2|0
1722471640000|2024-08-01 00:20:40|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|0
1722471650000|2024-08-01 00:20:50|42166.2|42146.2|42164|42144|42169|42149|42164|42144|1
1722471660000|2024-08-01 00:21:00|42162.6|42142.6|42165.1|42145.1|42165.1|42145.1|42162.6|42142.6|0
1722471670000|2024-08-01 00:21:10|42169|42149|42170.1|42150.1|42170.1|42150.1|42169|42149|6
1722471680000|2024-08-01 00:21:20|42169|42149|42169|42149|42169|42149|42169|42149|0
1722471690000|2024-08-01 00:21:30|42167.9|42147.9|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|0
1722471760000|2024-08-01 00:22:40|42159.3|42139.3|42157.9|42137.9|42159.3|42139.3|42157.9|42137.9|2
1722471770000|2024-08-01 00:22:50|||||||||1
1722471780000|2024-08-01 00:23:00|42159|42139|42161.5|42141.5|42161.5|42141.5|42159|42139|8
1722471800000|2024-08-01 00:23:20|||||||||1
1722471810000|2024-08-01 00:23:30|42164|42144|42160.1|42140.1|42164|42144|42160.1|42140.1|0
1722471820000|2024-08-01 00:23:40|42159|42139|42154|42134|42159|42139|42154|42134|12
1722471840000|2024-08-01 00:24:00|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|0
1722471850000|2024-08-01 00:24:10|42154|42134|42151.5|42131.5|42154|42134|42150.1|42130.1|1
1722471860000|2024-08-01 00:24:20|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42151.5|42131.5|0
1722471880000|2024-08-01 00:24:40|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|0
1722471890000|2024-08-01 00:24:50|42154|42134|42154|42134|42154|42134|42154|42134|1
1722471910000|2024-08-01 00:25:10|||||||||2
1722471920000|2024-08-01 00:25:20|42155.1|42135.1|42154|42134|42155.1|42135.1|42154|42134|0
1722471930000|2024-08-01 00:25:30|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|2
1722471950000|2024-08-01 00:25:50|42151.5|42131.5|42152.9|42132.9|42152.9|42132.9|42151.5|42131.5|6
1722471960000|2024-08-01 00:26:00|42151.8|42131.8|42152.9|42132.9|42152.9|42132.9|42151.8|42131.8|3
1722471970000|2024-08-01 00:26:10|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|0
1722471980000|2024-08-01 00:26:20|42150.4|42130.4|42151.8|42131.8|42151.8|42131.8|42150.4|42130.4|0
1722471990000|2024-08-01 00:26:30|42150.4|42130.4|42147.9|42127.9|42150.4|42130.4|42147.9|42127.9|4
1722472000000|2024-08-01 00:26:40|||||||||1
1722472010000|2024-08-01 00:26:50|42146.8|42126.8|42141.2|42121.2|42146.8|42126.8|42141.2|42121.2|0
1722472020000|2024-08-01 00:27:00|42142.6|42122.6|42144|42124|42144|42124|42142.6|42122.6|0
1722472030000|2024-08-01 00:27:10|||||||||1
1722472040000|2024-08-01 00:27:20|42146.8|42126.8|42144|42124|42146.8|42126.8|42144|42124|2
1722472050000|2024-08-01 00:27:30|42146.8|42126.8|42147.9|42127.9|42147.9|42127.9|42146.8|42126.8|1
1722472060000|2024-08-01 00:27:40|42149|42129|42147.9|42127.9|42151.8|42131.8|42147.9|42127.9|0
1722472070000|2024-08-01 00:27:50|42149.3|42129.3|42154|42134|42154|42134|42149.3|42129.3|1
1722472080000|2024-08-01 00:28:00|42155.1|42135.1|42160.1|42140.1|42160.1|42140.1|42155.1|42135.1|2
1722472100000|2024-08-01 00:28:20|42161.2|42141.2|42162.6|42142.6|42162.6|42142.6|42161.2|42141.2|0
1722472110000|2024-08-01 00:28:30|42164|42144|42166.5|42146.5|42166.5|42146.5|42164|42144|0
1722472120000|2024-08-01 00:28:40|42169|42149|42171.5|42151.5|42171.5|42151.5|42169|42149|0
1722472130000|2024-08-01 00:28:50|42172.9|42152.9|42169|42149|42172.9|42152.9|42169|42149|0
1722472140000|2024-08-01 00:29:00|42167.9|42147.9|42166.8|42146.8|42167.9|42147.9|42166.8|42146.8|0
1722472150000|2024-08-01 00:29:10|42165.4|42145.4|42159.3|42139.3|42165.4|42145.4|42159.3|42139.3|0
1722472160000|2024-08-01 00:29:20|42160.4|42140.4|42160.1|42140.1|42162.9|42142.9|42159|42139|0
1722472170000|2024-08-01 00:29:30|42159|42139|42157.9|42137.9|42159|42139|42157.9|42137.9|0
1722472180000|2024-08-01 00:29:40|42155.1|42135.1|42156.5|42136.5|42156.5|42136.5|42155.1|42135.1|0
1722472190000|2024-08-01 00:29:50|42154|42134|42154|42134|42157.9|42137.9|42154|42134|2
1722472200000|2024-08-01 00:30:00|||||||||1
1722472210000|2024-08-01 00:30:10|42155.5|42135.5|42156.9|42136.9|42156.9|42136.9|42154.1|42134.1|0
1722472220000|2024-08-01 00:30:20|42158|42138|42160.8|42140.8|42160.8|42140.8|42158|42138|1
1722472230000|2024-08-01 00:30:30|42158|42138|42158|42138|42158|42138|42158|42138|0
1722472240000|2024-08-01 00:30:40|||||||||1
1722472260000|2024-08-01 00:31:00|42156.9|42136.9|42155.5|42135.5|42156.9|42136.9|42154.4|42134.4|1
1722472270000|2024-08-01 00:31:10|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|0
1722472280000|2024-08-01 00:31:20|42153.3|42133.3|42154.4|42134.4|42154.4|42134.4|42153.3|42133.3|1
1722472290000|2024-08-01 00:31:30|42155.5|42135.5|42156.9|42136.9|42156.9|42136.9|42155.5|42135.5|0
1722472310000|2024-08-01 00:31:50|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|4
1722472320000|2024-08-01 00:32:00|42156.9|42136.9|42149.1|42129.1|42156.9|42136.9|42149.1|42129.1|13
1722472330000|2024-08-01 00:32:10|42148|42128|42145.2|42125.2|42148|42128|42145.2|42125.2|0
1722472340000|2024-08-01 00:32:20|42144.1|42124.1|42139.1|42119.1|42144.1|42124.1|42139.1|42119.1|4
1722472350000|2024-08-01 00:32:30|||||||||1
1722472360000|2024-08-01 00:32:40|42138|42118|42143|42123|42143|42123|42138|42118|0
1722472370000|2024-08-01 00:32:50|42141.9|42121.9|42143|42123|42143|42123|42139.1|42119.1|2
1722472430000|2024-08-01 00:33:50|42144.4|42124.4|42145.5|42125.5|42145.5|42125.5|42144.4|42124.4|0
1722472440000|2024-08-01 00:34:00|42144.4|42124.4|42145.8|42125.8|42146.9|42126.9|42144.4|42124.4|1
1722472450000|2024-08-01 00:34:10|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|1
1722472460000|2024-08-01 00:34:20|42148.3|42128.3|42149.4|42129.4|42149.4|42129.4|42148.3|42128.3|0
1722472470000|2024-08-01 00:34:30|42148|42128|42148|42128|42148|42128|42148|42128|0
1722472490000|2024-08-01 00:34:50|42146.9|42126.9|42149.4|42129.4|42149.4|42129.4|42146.9|42126.9|2
1722472510000|2024-08-01 00:35:10|42148.3|42128.3|42146.9|42126.9|42148.3|42128.3|42146.9|42126.9|1
1722472520000|2024-08-01 00:35:20|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|2
1722472530000|2024-08-01 00:35:30|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|0
1722472550000|2024-08-01 00:35:50|42148.3|42128.3|42146.9|42126.9|42148.3|42128.3|42146.9|42126.9|0
1722472560000|2024-08-01 00:36:00|42145.8|42125.8|42144.4|42124.4|42145.8|42125.8|42143.3|42123.3|1
1722472570000|2024-08-01 00:36:10|42145.8|42125.8|42143.3|42123.3|42145.8|42125.8|42143.3|42123.3|1
1722472580000|2024-08-01 00:36:20|42142.2|42122.2|42140.8|42120.8|42142.2|42122.2|42140.8|42120.8|0
1722472590000|2024-08-01 00:36:30|42139.4|42119.4|42133|42113|42139.4|42119.4|42133|42113|5
1722472600000|2024-08-01 00:36:40|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|2
1722472610000|2024-08-01 00:36:50|||||||||1
1722472620000|2024-08-01 00:37:00|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42133|42113|0
1722472630000|2024-08-01 00:37:10|42138|42118|42139.4|42119.4|42139.4|42119.4|42138|42118|1
1722472640000|2024-08-01 00:37:20|42140.5|42120.5|42144.4|42124.4|42144.4|42124.4|42140.5|42120.5|3
1722472650000|2024-08-01 00:37:30|42143|42123|42140.8|42120.8|42143|42123|42140.8|42120.8|0
1722472660000|2024-08-01 00:37:40|42141.9|42121.9|42136.9|42116.9|42141.9|42121.9|42136.9|42116.9|0
1722472680000|2024-08-01 00:38:00|42138.3|42118.3|42140.5|42120.5|42140.5|42120.5|42138.3|42118.3|2
1722472700000|2024-08-01 00:38:20|42141.9|42121.9|42144.4|42124.4|42144.4|42124.4|42140.8|42120.8|7
1722472710000|2024-08-01 00:38:30|42143|42123|42143|42123|42143|42123|42141.9|42121.9|1
1722472720000|2024-08-01 00:38:40|42144.4|42124.4|42143|42123|42144.4|42124.4|42143|42123|0
1722472730000|2024-08-01 00:38:50|42144.1|42124.1|42136.9|42116.9|42144.1|42124.1|42136.9|42116.9|9
1722472740000|2024-08-01 00:39:00|42138|42118|42140.8|42120.8|42141.9|42121.9|42138|42118|2
1722472750000|2024-08-01 00:39:10|42139.4|42119.4|42141.9|42121.9|42141.9|42121.9|42139.4|42119.4|2
1722472760000|2024-08-01 00:39:20|42143|42123|42144.4|42124.4|42144.4|42124.4|42143|42123|0
1722472770000|2024-08-01 00:39:30|42145.5|42125.5|42146.9|42126.9|42146.9|42126.9|42145.5|42125.5|0
1722472790000|2024-08-01 00:39:50|42145.8|42125.8|42145.5|42125.5|42148.3|42128.3|42145.5|42125.5|3
1722472800000|2024-08-01 00:40:00|42146.9|42126.9|42150.8|42130.8|42151.9|42131.9|42145.8|42125.8|12
1722472810000|2024-08-01 00:40:10|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|1
1722472830000|2024-08-01 00:40:30|42150.8|42130.8|42151.9|42131.9|42151.9|42131.9|42149.4|42129.4|3
1722472840000|2024-08-01 00:40:40|42149.4|42129.4|42150.8|42130.8|42150.8|42130.8|42149.4|42129.4|0
1722472850000|2024-08-01 00:40:50|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|0
1722472860000|2024-08-01 00:41:00|42153|42133|42155.8|42135.8|42155.8|42135.8|42153|42133|2
1722472870000|2024-08-01 00:41:10|42156.9|42136.9|42153|42133|42156.9|42136.9|42153|42133|2
1722472880000|2024-08-01 00:41:20|42155.5|42135.5|42153|42133|42156.9|42136.9|42151.9|42131.9|2
1722472890000|2024-08-01 00:41:30|42151.9|42131.9|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|3
1722472900000|2024-08-01 00:41:40|42148|42128|42151.9|42131.9|42151.9|42131.9|42148|42128|2
1722472910000|2024-08-01 00:41:50|||||||||1
1722472920000|2024-08-01 00:42:00|42154.1|42134.1|42156.9|42136.9|42156.9|42136.9|42153|42133|0
1722472930000|2024-08-01 00:42:10|42154.4|42134.4|42154.4|42134.4|42155.5|42135.5|42153|42133|1
1722472940000|2024-08-01 00:42:20|42156.9|42136.9|42155.8|42135.8|42156.9|42136.9|42151.9|42131.9|4
1722472950000|2024-08-01 00:42:30|42154.4|42134.4|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|0
1722472960000|2024-08-01 00:42:40|42155.8|42135.8|42156.9|42136.9|42156.9|42136.9|42155.8|42135.8|1
1722472970000|2024-08-01 00:42:50|42155.8|42135.8|42155.8|42135.8|42156.9|42136.9|42155.8|42135.8|0
1722472980000|2024-08-01 00:43:00|42151.9|42131.9|42153|42133|42155.8|42135.8|42151.9|42131.9|1
1722472990000|2024-08-01 00:43:10|42155.8|42135.8|42151.9|42131.9|42156.9|42136.9|42151.9|42131.9|0
1722473010000|2024-08-01 00:43:30|||||||||1
1722473020000|2024-08-01 00:43:40|42149.1|42129.1|42151.9|42131.9|42151.9|42131.9|42149.1|42129.1|0
1722473030000|2024-08-01 00:43:50|42150.5|42130.5|42149.1|42129.1|42150.5|42130.5|42149.1|42129.1|0
1722473040000|2024-08-01 00:44:00|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|0
1722473050000|2024-08-01 00:44:10|42153|42133|42156.9|42136.9|42156.9|42136.9|42153|42133|3
1722473060000|2024-08-01 00:44:20|42158|42138|42159.4|42139.4|42159.4|42139.4|42158|42138|0
1722473070000|2024-08-01 00:44:30|42161.9|42141.9|42161.9|42141.9|42163.3|42143.3|42161.9|42141.9|0
1722473080000|2024-08-01 00:44:40|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|0
1722473090000|2024-08-01 00:44:50|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|5
1722473100000|2024-08-01 00:45:00|42165.5|42145.5|42173|42153|42173|42153|42165.5|42145.5|17
1722473110000|2024-08-01 00:45:10|42171.9|42151.9|42174.4|42154.4|42174.4|42154.4|42171.9|42151.9|5
1722473120000|2024-08-01 00:45:20|42175.5|42155.5|42178|42158|42178|42158|42175.5|42155.5|1
1722473130000|2024-08-01 00:45:30|42180.8|42160.8|42181.9|42161.9|42181.9|42161.9|42178|42158|2
1722473140000|2024-08-01 00:45:40|42180.8|42160.8|42179.4|42159.4|42181.9|42161.9|42178|42158|7
1722473150000|2024-08-01 00:45:50|42178|42158|42176.9|42156.9|42179.4|42159.4|42176.9|42156.9|4
1722473160000|2024-08-01 00:46:00|42179.1|42159.1|42183|42163|42183|42163|42179.1|42159.1|3
1722473170000|2024-08-01 00:46:10|42184.1|42164.1|42188.3|42168.3|42189.4|42169.4|42184.1|42164.1|2
1722473180000|2024-08-01 00:46:20|42189.4|42169.4|42185.8|42165.8|42189.4|42169.4|42185.8|42165.8|4
1722473190000|2024-08-01 00:46:30|42184.4|42164.4|42181.9|42161.9|42185.8|42165.8|42180.8|42160.8|2
1722473200000|2024-08-01 00:46:40|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|2
1722473250000|2024-08-01 00:47:30|42181.9|42161.9|42170.8|42150.8|42181.9|42161.9|42170.8|42150.8|19
1722473260000|2024-08-01 00:47:40|42168.6|42148.6|42170.8|42150.8|42171.9|42151.9|42168.6|42148.6|2
1722473270000|2024-08-01 00:47:50|42168.3|42148.3|42173.3|42153.3|42173.3|42153.3|42168.3|42148.3|4
1722473280000|2024-08-01 00:48:00|42171.9|42151.9|42170.8|42150.8|42174.4|42154.4|42170.8|42150.8|0
1722473290000|2024-08-01 00:48:10|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|3
1722473300000|2024-08-01 00:48:20|42170.8|42150.8|42169.4|42149.4|42170.8|42150.8|42169.4|42149.4|1
1722473310000|2024-08-01 00:48:30|42168|42148|42165.8|42145.8|42168|42148|42165.8|42145.8|0
1722473330000|2024-08-01 00:48:50|42166.9|42146.9|42163.3|42143.3|42166.9|42146.9|42163.3|42143.3|0
1722473340000|2024-08-01 00:49:00|42161.9|42141.9|42160.8|42140.8|42161.9|42141.9|42160.8|42140.8|4
1722473350000|2024-08-01 00:49:10|42158|42138|42158|42138|42158|42138|42156.9|42136.9|0
1722473360000|2024-08-01 00:49:20|42160.8|42140.8|42161.9|42141.9|42161.9|42141.9|42158|42138|0
1722473370000|2024-08-01 00:49:30|42160.8|42140.8|42156.9|42136.9|42160.8|42140.8|42156.9|42136.9|1
1722473380000|2024-08-01 00:49:40|42160.8|42140.8|42161.9|42141.9|42161.9|42141.9|42158|42138|1
1722473390000|2024-08-01 00:49:50|42163|42143|42166.9|42146.9|42166.9|42146.9|42163|42143|0
1722473400000|2024-08-01 00:50:00|42168|42148|42168|42148|42168|42148|42168|42148|1
1722473410000|2024-08-01 00:50:10|42166.9|42146.9|42165.8|42145.8|42166.9|42146.9|42165.8|42145.8|1
1722473420000|2024-08-01 00:50:20|42166.9|42146.9|42158|42138|42166.9|42146.9|42158|42138|5
1722473430000|2024-08-01 00:50:30|||||||||1
1722473440000|2024-08-01 00:50:40|42156.9|42136.9|42146.9|42126.9|42156.9|42136.9|42146.9|42126.9|12
1722473450000|2024-08-01 00:50:50|42141.9|42121.9|42140.5|42120.5|42141.9|42121.9|42139.1|42119.1|2
1722473460000|2024-08-01 00:51:00|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42139.1|42119.1|0
1722473470000|2024-08-01 00:51:10|42139.4|42119.4|42141.9|42121.9|42141.9|42121.9|42139.4|42119.4|0
1722473480000|2024-08-01 00:51:20|42143|42123|42143|42123|42144.4|42124.4|42143|42123|0
1722473490000|2024-08-01 00:51:30|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42136.9|42116.9|1
1722473500000|2024-08-01 00:51:40|42140.8|42120.8|42138|42118|42140.9|42120.9|42136.9|42116.9|5
1722473510000|2024-08-01 00:51:50|42139.1|42119.1|42145.9|42125.9|42145.9|42125.9|42139.1|42119.1|3
1722473520000|2024-08-01 00:52:00|42148.4|42128.4|42149.5|42129.5|42149.5|42129.5|42148.4|42128.4|1
1722473530000|2024-08-01 00:52:10|42150.9|42130.9|42148.4|42128.4|42150.9|42130.9|42148.4|42128.4|4
1722473540000|2024-08-01 00:52:20|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|0
1722473560000|2024-08-01 00:52:40|42149.8|42129.8|42150.9|42130.9|42150.9|42130.9|42145.9|42125.9|5
1722473570000|2024-08-01 00:52:50|42148.4|42128.4|42150.9|42130.9|42152|42132|42148.4|42128.4|16
1722473580000|2024-08-01 00:53:00|42148.1|42128.1|42145.9|42125.9|42148.1|42128.1|42145.9|42125.9|5
1722473590000|2024-08-01 00:53:10|42144.5|42124.5|42143.1|42123.1|42144.5|42124.5|42143.1|42123.1|0
1722473600000|2024-08-01 00:53:20|42147|42127|42147|42127|42147|42127|42147|42127|2
1722473610000|2024-08-01 00:53:30|42148.1|42128.1|42152|42132|42152|42132|42148.1|42128.1|4
1722473620000|2024-08-01 00:53:40|42153.1|42133.1|42152|42132|42153.1|42133.1|42152|42132|2
1722473640000|2024-08-01 00:54:00|42154.5|42134.5|42157|42137|42157|42137|42153.1|42133.1|0
1722473650000|2024-08-01 00:54:10|||||||||4
1722473660000|2024-08-01 00:54:20|42158.4|42138.4|42162|42142|42162|42142|42158.4|42138.4|3
1722473670000|2024-08-01 00:54:30|42164.5|42144.5|42158.1|42138.1|42164.5|42144.5|42158.1|42138.1|6
1722473680000|2024-08-01 00:54:40|42157|42137|42155.9|42135.9|42157|42137|42155.9|42135.9|3
1722473690000|2024-08-01 00:54:50|42152|42132|42152|42132|42152|42132|42152|42132|2
1722473700000|2024-08-01 00:55:00|||||||||4
1722473710000|2024-08-01 00:55:10|42153.1|42133.1|42158.1|42138.1|42158.1|42138.1|42153.1|42133.1|7
1722473720000|2024-08-01 00:55:20|42159.5|42139.5|42160.6|42140.6|42160.6|42140.6|42159.5|42139.5|0
1722473730000|2024-08-01 00:55:30|42163.4|42143.4|42167|42147|42167|42147|42163.4|42143.4|3
1722473740000|2024-08-01 00:55:40|42168.4|42148.4|42167|42147|42168.4|42148.4|42167|42147|1
1722473750000|2024-08-01 00:55:50|42165.9|42145.9|42164.8|42144.8|42165.9|42145.9|42164.8|42144.8|1
1722473760000|2024-08-01 00:56:00|42163.4|42143.4|42160.9|42140.9|42163.4|42143.4|42160.9|42140.9|2
1722473770000|2024-08-01 00:56:10|42159.8|42139.8|42158.4|42138.4|42159.8|42139.8|42157|42137|0
1722473780000|2024-08-01 00:56:20|42157|42137|42155.9|42135.9|42157|42137|42155.9|42135.9|3
1722473790000|2024-08-01 00:56:30|42157|42137|42153.4|42133.4|42158.4|42138.4|42153.4|42133.4|1
1722473810000|2024-08-01 00:56:50|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|0
1722473820000|2024-08-01 00:57:00|42153.4|42133.4|42154.5|42134.5|42154.5|42134.5|42152|42132|2
1722473830000|2024-08-01 00:57:10|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|42155.6|42135.6|0
1722473840000|2024-08-01 00:57:20|42153.4|42133.4|42152.3|42132.3|42155.9|42135.9|42152.3|42132.3|11
1722473850000|2024-08-01 00:57:30|42150.1|42130.1|42140.9|42120.9|42150.1|42130.1|42140.9|42120.9|15
1722473860000|2024-08-01 00:57:40|42138.4|42118.4|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|0
1722473870000|2024-08-01 00:57:50|42137|42117|42137|42117|42137|42117|42137|42117|10
1722473880000|2024-08-01 00:58:00|42134.5|42114.5|42135.9|42115.9|42137|42117|42133.4|42113.4|9
1722473890000|2024-08-01 00:58:10|42137|42117|42140.9|42120.9|42140.9|42120.9|42137|42117|2
1722473900000|2024-08-01 00:58:20|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42138.4|42118.4|2
1722473910000|2024-08-01 00:58:30|42142.3|42122.3|42138.4|42118.4|42142.3|42122.3|42138.4|42118.4|1
1722473920000|2024-08-01 00:58:40|42137|42117|42137|42117|42138.4|42118.4|42137|42117|2
1722473930000|2024-08-01 00:58:50|42138.4|42118.4|42137|42117|42138.4|42118.4|42137|42117|0
1722473940000|2024-08-01 00:59:00|42135.9|42115.9|42138.4|42118.4|42148.4|42128.4|42135.9|42115.9|4
1722473950000|2024-08-01 00:59:10|42137.3|42117.3|42133.7|42113.7|42139.8|42119.8|42133.7|42113.7|9
1722473960000|2024-08-01 00:59:20|42132.6|42112.6|42133.7|42113.7|42134.8|42114.8|42132.6|42112.6|1
1722473970000|2024-08-01 00:59:30|42132.3|42112.3|42132.3|42112.3|42134.8|42114.8|42132.3|42112.3|3
1722473980000|2024-08-01 00:59:40|42130.9|42110.9|42133.4|42113.4|42133.4|42113.4|42129.8|42109.8|1
1722473990000|2024-08-01 00:59:50|42134.8|42114.8|42130.9|42110.9|42135.9|42115.9|42130.9|42110.9|5
1722474000000|2024-08-01 01:00:00|42129.5|42109.5|42150.4|42130.4|42176.2|42156.2|42129.5|42109.5|96
1722474010000|2024-08-01 01:00:10|42147.6|42127.6|42125.1|42105.1|42152.6|42132.6|42124|42104|44
1722474020000|2024-08-01 01:00:20|42127.6|42107.6|42111.5|42091.5|42127.6|42107.6|42111.5|42091.5|25
1722474030000|2024-08-01 01:00:30|42112.6|42092.6|42120.1|42100.1|42120.1|42100.1|42110.4|42090.4|8
1722474040000|2024-08-01 01:00:40|42118.7|42098.7|42112.6|42092.6|42121.2|42101.2|42112.6|42092.6|6
1722474050000|2024-08-01 01:00:50|42113.7|42093.7|42127.6|42107.6|42131.5|42111.5|42112.6|42092.6|13
1722474060000|2024-08-01 01:01:00|42128.7|42108.7|42114.8|42094.8|42137.6|42117.6|42113.7|42093.7|31
1722474070000|2024-08-01 01:01:10|42113.7|42093.7|42120.1|42100.1|42121.2|42101.2|42108.7|42088.7|10
1722474080000|2024-08-01 01:01:20|42118.7|42098.7|42121.5|42101.5|42122.6|42102.6|42113.7|42093.7|6
1722474090000|2024-08-01 01:01:30|42122.6|42102.6|42143.7|42123.7|42144.8|42124.8|42122.6|42102.6|95
1722474100000|2024-08-01 01:01:40|42142.3|42122.3|42150.9|42130.9|42157|42137|42142.3|42122.3|19
1722474110000|2024-08-01 01:01:50|42152.3|42132.3|42150.9|42130.9|42154.8|42134.8|42148.1|42128.1|7
1722474120000|2024-08-01 01:02:00|42153.4|42133.4|42177|42157|42177|42157|42153.4|42133.4|11
1722474130000|2024-08-01 01:02:10|42175.9|42155.9|42157.3|42137.3|42178.4|42158.4|42157.3|42137.3|15
1722474140000|2024-08-01 01:02:20|42159.8|42139.8|42139.8|42119.8|42160.9|42140.9|42139.5|42119.5|20
1722474150000|2024-08-01 01:02:30|42140.9|42120.9|42143.4|42123.4|42147|42127|42140.9|42120.9|13
1722474160000|2024-08-01 01:02:40|42142.3|42122.3|42134.8|42114.8|42143.4|42123.4|42134.8|42114.8|3
1722474170000|2024-08-01 01:02:50|42133.4|42113.4|42140.9|42120.9|42140.9|42120.9|42133.4|42113.4|9
1722474180000|2024-08-01 01:03:00|42143.4|42123.4|42135.9|42115.9|42143.4|42123.4|42127.3|42107.3|11
1722474190000|2024-08-01 01:03:10|42137|42117|42124.8|42104.8|42139.8|42119.8|42123.7|42103.7|24
1722474200000|2024-08-01 01:03:20|42123.4|42103.4|42124.8|42104.8|42124.8|42104.8|42120.9|42100.9|4
1722474210000|2024-08-01 01:03:30|42125.9|42105.9|42145.9|42125.9|42145.9|42125.9|42124.8|42104.8|2
1722474220000|2024-08-01 01:03:40|42147|42127|42170.9|42150.9|42170.9|42150.9|42147|42127|4
1722474230000|2024-08-01 01:03:50|42172.3|42152.3|42187|42167|42187|42167|42172.3|42152.3|8
1722474240000|2024-08-01 01:04:00|42188.1|42168.1|42172.3|42152.3|42195.6|42175.6|42172.3|42152.3|10
1722474250000|2024-08-01 01:04:10|42173.1|42153.1|42178.7|42158.7|42180.9|42160.9|42172.3|42152.3|0
1722474260000|2024-08-01 01:04:20|42177.3|42157.3|42192|42172|42192|42172|42177.3|42157.3|2
1722474270000|2024-08-01 01:04:30|42194.5|42174.5|42190.9|42170.9|42195.6|42175.6|42185.9|42165.9|2
1722474280000|2024-08-01 01:04:40|42189.8|42169.8|42204.5|42184.5|42204.5|42184.5|42189.8|42169.8|2
1722474290000|2024-08-01 01:04:50|42205.9|42185.9|42220.9|42200.9|42222|42202|42205.9|42185.9|10
1722474300000|2024-08-01 01:05:00|42219.5|42199.5|42210.9|42190.9|42219.5|42199.5|42210.9|42190.9|4
1722474310000|2024-08-01 01:05:10|42212.3|42192.3|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|1
1722474320000|2024-08-01 01:05:20|42227|42207|42225.9|42205.9|42235.9|42215.9|42225.9|42205.9|17
1722474330000|2024-08-01 01:05:30|42223.7|42203.7|42215.9|42195.9|42223.7|42203.7|42215.9|42195.9|9
1722474340000|2024-08-01 01:05:40|42210.9|42190.9|42194.5|42174.5|42210.9|42190.9|42193.7|42173.7|5
1722474350000|2024-08-01 01:05:50|42195.9|42175.9|42203.1|42183.1|42203.1|42183.1|42190.9|42170.9|3
1722474360000|2024-08-01 01:06:00|42204.5|42184.5|42210.9|42190.9|42213.4|42193.4|42204.5|42184.5|5
1722474370000|2024-08-01 01:06:10|42212.3|42192.3|42214.5|42194.5|42215.9|42195.9|42210.9|42190.9|6
1722474380000|2024-08-01 01:06:20|42215.9|42195.9|42232|42212|42233.4|42213.4|42215.9|42195.9|1
1722474390000|2024-08-01 01:06:30|42233.4|42213.4|42230.6|42210.6|42233.4|42213.4|42220.9|42200.9|25
1722474400000|2024-08-01 01:06:40|42228.1|42208.1|42233.4|42213.4|42237|42217|42228.1|42208.1|3
1722474410000|2024-08-01 01:06:50|42230.9|42210.9|42228.4|42208.4|42230.9|42210.9|42227.3|42207.3|2
1722474420000|2024-08-01 01:07:00|42229.5|42209.5|42225.9|42205.9|42230.9|42210.9|42222|42202|12
1722474430000|2024-08-01 01:07:10|42227|42207|42230.9|42210.9|42230.9|42210.9|42225.9|42205.9|0
1722474440000|2024-08-01 01:07:20|42232.3|42212.3|42238.4|42218.4|42239.5|42219.5|42232.3|42212.3|9
1722474450000|2024-08-01 01:07:30|42237|42217|42220.9|42200.9|42239.5|42219.5|42220.9|42200.9|11
1722474460000|2024-08-01 01:07:40|42219.5|42199.5|42212|42192|42219.5|42199.5|42212|42192|4
1722474470000|2024-08-01 01:07:50|42214.5|42194.5|42204.5|42184.5|42215.9|42195.9|42204.5|42184.5|2
1722474480000|2024-08-01 01:08:00|42202|42182|42193.1|42173.1|42202|42182|42187|42167|5
1722474490000|2024-08-01 01:08:10|42194.2|42174.2|42195.9|42175.9|42197.3|42177.3|42192|42172|4
1722474500000|2024-08-01 01:08:20|42192|42172|42198.1|42178.1|42198.1|42178.1|42190.6|42170.6|13
1722474510000|2024-08-01 01:08:30|42199.5|42179.5|42219.8|42199.8|42219.8|42199.8|42199.5|42179.5|4
1722474520000|2024-08-01 01:08:40|42217|42197|42212|42192|42217|42197|42210.9|42190.9|3
1722474530000|2024-08-01 01:08:50|42213.1|42193.1|42217|42197|42219.8|42199.8|42205.9|42185.9|5
1722474540000|2024-08-01 01:09:00|42218.4|42198.4|42224.5|42204.5|42224.5|42204.5|42217|42197|4
1722474550000|2024-08-01 01:09:10|42223.1|42203.1|42219.5|42199.5|42224.5|42204.5|42219.5|42199.5|1
1722474560000|2024-08-01 01:09:20|42218.1|42198.1|42215.6|42195.6|42218.1|42198.1|42215.6|42195.6|12
1722474570000|2024-08-01 01:09:30|42215.9|42195.9|42213.1|42193.1|42215.9|42195.9|42213.1|42193.1|0
1722474580000|2024-08-01 01:09:40|42214.2|42194.2|42227|42207|42227|42207|42214.2|42194.2|4
1722474590000|2024-08-01 01:09:50|42225.6|42205.6|42228.1|42208.1|42228.1|42208.1|42224.2|42204.2|9
1722474600000|2024-08-01 01:10:00|42227|42207|42225.9|42205.9|42227|42207|42218.1|42198.1|14
1722474610000|2024-08-01 01:10:10|42224.8|42204.8|42213.1|42193.1|42224.8|42204.8|42207|42187|6
1722474620000|2024-08-01 01:10:20|42218.1|42198.1|42227|42207|42230.6|42210.6|42218.1|42198.1|10
1722474630000|2024-08-01 01:10:30|42225.6|42205.6|42237|42217|42237|42217|42225.6|42205.6|11
1722474640000|2024-08-01 01:10:40|42234.2|42214.2|42234.2|42214.2|42238.1|42218.1|42230.3|42210.3|20
1722474650000|2024-08-01 01:10:50|42235.6|42215.6|42228.9|42208.9|42235.6|42215.6|42228.9|42208.9|5
1722474660000|2024-08-01 01:11:00|42230.3|42210.3|42224.2|42204.2|42230.3|42210.3|42224.2|42204.2|11
1722474670000|2024-08-01 01:11:10|42222.8|42202.8|42230.3|42210.3|42232.8|42212.8|42222.8|42202.8|6
1722474680000|2024-08-01 01:11:20|42227.8|42207.8|42230.3|42210.3|42230.3|42210.3|42225.3|42205.3|3
1722474690000|2024-08-01 01:11:30|42231.7|42211.7|42229.2|42209.2|42233.1|42213.1|42225.3|42205.3|5
1722474700000|2024-08-01 01:11:40|42230.3|42210.3|42245.3|42225.3|42249.2|42229.2|42230.3|42210.3|21
1722474710000|2024-08-01 01:11:50|42249.2|42229.2|42250.3|42230.3|42254.2|42234.2|42245.3|42225.3|15
1722474720000|2024-08-01 01:12:00|42251.7|42231.7|42292|42272|42292|42272|42251.7|42231.7|71
1722474730000|2024-08-01 01:12:10|42290.6|42270.6|42290.9|42270.9|42290.9|42270.9|42280.9|42260.9|12
1722474740000|2024-08-01 01:12:20|42292|42272|42297|42277|42297|42277|42292|42272|15
1722474750000|2024-08-01 01:12:30|42295.9|42275.9|42295.9|42275.9|42298.4|42278.4|42294.5|42274.5|12
1722474760000|2024-08-01 01:12:40|42295.6|42275.6|42300.9|42280.9|42308.4|42288.4|42295.6|42275.6|14
1722474770000|2024-08-01 01:12:50|42299.8|42279.8|42290.9|42270.9|42300.9|42280.9|42290.9|42270.9|12
1722474780000|2024-08-01 01:13:00|42289.5|42269.5|42295.6|42275.6|42298.1|42278.1|42289.5|42269.5|7
1722474790000|2024-08-01 01:13:10|42294.5|42274.5|42292|42272|42294.5|42274.5|42289.5|42269.5|4
1722474800000|2024-08-01 01:13:20|42290.9|42270.9|42285.9|42265.9|42290.9|42270.9|42285.9|42265.9|6
1722474810000|2024-08-01 01:13:30|42287|42267|42290.9|42270.9|42294.9|42274.9|42285.9|42265.9|5
1722474820000|2024-08-01 01:13:40|42287|42267|42278.8|42258.8|42287|42267|42278.8|42258.8|4
1722474830000|2024-08-01 01:13:50|42276|42256|42262|42242|42276|42256|42262|42242|0
1722474840000|2024-08-01 01:14:00|42257|42237|42254.9|42234.9|42257|42237|42251|42231|7
1722474850000|2024-08-01 01:14:10|42252|42232|42248.5|42228.5|42254.5|42234.5|42246|42226|2
1722474860000|2024-08-01 01:14:20|42247.4|42227.4|42246|42226|42248.5|42228.5|42246|42226|0
1722474870000|2024-08-01 01:14:30|42247.1|42227.1|42246|42226|42251|42231|42246|42226|3
1722474880000|2024-08-01 01:14:40|42243.5|42223.5|42242.4|42222.4|42243.5|42223.5|42242.4|42222.4|4
1722474890000|2024-08-01 01:14:50|42243.5|42223.5|42254.6|42234.6|42254.6|42234.6|42238.5|42218.5|8
1722474900000|2024-08-01 01:15:00|42256|42236|42243.5|42223.5|42256|42236|42241|42221|3
1722474910000|2024-08-01 01:15:10|42241|42221|42216|42196|42241|42221|42216|42196|7
1722474920000|2024-08-01 01:15:20|42214.6|42194.6|42221|42201|42221|42201|42207.1|42187.1|9
1722474930000|2024-08-01 01:15:30|42222.1|42202.1|42236|42216|42237.1|42217.1|42222.1|42202.1|2
1722474940000|2024-08-01 01:15:40|42233.5|42213.5|42241|42221|42241|42221|42231|42211|0
1722474950000|2024-08-01 01:15:50|42242.1|42222.1|42251|42231|42254.9|42234.9|42242.1|42222.1|6
1722474960000|2024-08-01 01:16:00|42256|42236|42262.1|42242.1|42266|42246|42256|42236|9
1722474970000|2024-08-01 01:16:10|42261|42241|42259.6|42239.6|42262.1|42242.1|42259.6|42239.6|0
1722474980000|2024-08-01 01:16:20|42261|42241|42260.7|42240.7|42263.2|42243.2|42260.7|42240.7|2
1722474990000|2024-08-01 01:16:30|42259.6|42239.6|42266|42246|42266|42246|42253.2|42233.2|2
1722475000000|2024-08-01 01:16:40|42268.2|42248.2|42264.6|42244.6|42269.6|42249.6|42264.6|42244.6|2
1722475010000|2024-08-01 01:16:50|42266|42246|42271|42251|42271|42251|42266|42246|1
1722475020000|2024-08-01 01:17:00|42273.5|42253.5|42263.5|42243.5|42273.5|42253.5|42263.5|42243.5|2
1722475030000|2024-08-01 01:17:10|42264.6|42244.6|42271.8|42251.8|42271.8|42251.8|42263.5|42243.5|7
1722475040000|2024-08-01 01:17:20|42274.6|42254.6|42281|42261|42281|42261|42274.6|42254.6|7
1722475050000|2024-08-01 01:17:30|42283.2|42263.2|42294.6|42274.6|42299.9|42279.9|42283.2|42263.2|4
1722475060000|2024-08-01 01:17:40|42292.1|42272.1|42287.1|42267.1|42292.1|42272.1|42286|42266|12
1722475070000|2024-08-01 01:17:50|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42283.2|42263.2|1
1722475080000|2024-08-01 01:18:00|42290.7|42270.7|42286|42266|42297.1|42277.1|42286|42266|7
1722475090000|2024-08-01 01:18:10|42283.5|42263.5|42281|42261|42286|42266|42279.6|42259.6|4
1722475100000|2024-08-01 01:18:20|42282.1|42262.1|42281|42261|42282.1|42262.1|42275.7|42255.7|11
1722475110000|2024-08-01 01:18:30|42282.1|42262.1|42284.6|42264.6|42289.6|42269.6|42282.1|42262.1|6
1722475120000|2024-08-01 01:18:40|42282.1|42262.1|42277.4|42257.4|42282.1|42262.1|42277.4|42257.4|2
1722475130000|2024-08-01 01:18:50|42279.6|42259.6|42276|42256|42281|42261|42276|42256|6
1722475140000|2024-08-01 01:19:00|42273.5|42253.5|42261|42241|42273.5|42253.5|42261|42241|8
1722475150000|2024-08-01 01:19:10|42258.5|42238.5|42258.5|42238.5|42258.5|42238.5|42256|42236|9
1722475160000|2024-08-01 01:19:20|42259.9|42239.9|42266|42246|42266|42246|42259.9|42239.9|6
1722475170000|2024-08-01 01:19:30|42264.9|42244.9|42257.1|42237.1|42266|42246|42256|42236|14
1722475180000|2024-08-01 01:19:40|42258.5|42238.5|42253.2|42233.2|42259.6|42239.6|42252.1|42232.1|11
1722475190000|2024-08-01 01:19:50|42254.6|42234.6|42257.1|42237.1|42258.5|42238.5|42251|42231|11
1722475200000|2024-08-01 01:20:00|42258.5|42238.5|42268.8|42248.8|42268.8|42248.8|42253.8|42233.8|16
1722475210000|2024-08-01 01:20:10|42270.2|42250.2|42258.8|42238.8|42272.4|42252.4|42258.8|42238.8|9
1722475220000|2024-08-01 01:20:20|42259.9|42239.9|42254.9|42234.9|42261.3|42241.3|42254.9|42234.9|11
1722475230000|2024-08-01 01:20:30|42252.7|42232.7|42270.2|42250.2|42270.2|42250.2|42249.9|42229.9|13
1722475240000|2024-08-01 01:20:40|42268.8|42248.8|42272.4|42252.4|42277.7|42257.7|42268.8|42248.8|14
1722475250000|2024-08-01 01:20:50|42271.3|42251.3|42274.9|42254.9|42274.9|42254.9|42271|42251|0
1722475260000|2024-08-01 01:21:00|42276|42256|42267.4|42247.4|42278.8|42258.8|42267.4|42247.4|15
1722475270000|2024-08-01 01:21:10|42266|42246|42253.8|42233.8|42266|42246|42251|42231|21
1722475280000|2024-08-01 01:21:20|42248.8|42228.8|42258.8|42238.8|42259.9|42239.9|42248.8|42228.8|12
1722475290000|2024-08-01 01:21:30|42259.9|42239.9|42261.6|42241.6|42264.9|42244.9|42258.8|42238.8|18
1722475300000|2024-08-01 01:21:40|42258.8|42238.8|42253.8|42233.8|42263.8|42243.8|42253.8|42233.8|9
1722475310000|2024-08-01 01:21:50|42258.8|42238.8|42261.6|42241.6|42265.2|42245.2|42258.8|42238.8|20
1722475320000|2024-08-01 01:22:00|42260.2|42240.2|42261.6|42241.6|42262.7|42242.7|42260.2|42240.2|3
1722475330000|2024-08-01 01:22:10|42262.7|42242.7|42277.7|42257.7|42277.7|42257.7|42262.7|42242.7|16
1722475340000|2024-08-01 01:22:20|42276.6|42256.6|42283.8|42263.8|42287.4|42267.4|42276.6|42256.6|17
1722475350000|2024-08-01 01:22:30|42281|42261|42277.7|42257.7|42283.8|42263.8|42277.7|42257.7|15
1722475360000|2024-08-01 01:22:40|42276.3|42256.3|42283.8|42263.8|42283.8|42263.8|42275.2|42255.2|12
1722475370000|2024-08-01 01:22:50|42286.6|42266.6|42287.7|42267.7|42288.8|42268.8|42286.6|42266.6|9
1722475380000|2024-08-01 01:23:00|42286.6|42266.6|42283.8|42263.8|42286.6|42266.6|42281.3|42261.3|5
1722475390000|2024-08-01 01:23:10|42285.2|42265.2|42288.8|42268.8|42290.2|42270.2|42285.2|42265.2|8
1722475400000|2024-08-01 01:23:20|42286.6|42266.6|42281.6|42261.6|42286.6|42266.6|42281.6|42261.6|6
1722475410000|2024-08-01 01:23:30|42282.7|42262.7|42274.9|42254.9|42283.8|42263.8|42274.9|42254.9|4
1722475420000|2024-08-01 01:23:40|42273.8|42253.8|42268.8|42248.8|42273.8|42253.8|42268.8|42248.8|2
1722475430000|2024-08-01 01:23:50|42267.7|42247.7|42271.6|42251.6|42276.6|42256.6|42266.6|42246.6|2
1722475440000|2024-08-01 01:24:00|42272.7|42252.7|42273.8|42253.8|42280.5|42260.5|42271.6|42251.6|5
1722475450000|2024-08-01 01:24:10|42276.6|42256.6|42271.6|42251.6|42278.8|42258.8|42271.6|42251.6|2
1722475460000|2024-08-01 01:24:20|42275.2|42255.2|42273.8|42253.8|42276.6|42256.6|42268.8|42248.8|6
1722475470000|2024-08-01 01:24:30|42274.9|42254.9|42279.9|42259.9|42283.8|42263.8|42274.9|42254.9|4
1722475480000|2024-08-01 01:24:40|42278.8|42258.8|42283.8|42263.8|42286.3|42266.3|42274.9|42254.9|7
1722475490000|2024-08-01 01:24:50|42282.4|42262.4|42283.8|42263.8|42283.8|42263.8|42279.9|42259.9|4
1722475500000|2024-08-01 01:25:00|42284.9|42264.9|42286|42266|42288.8|42268.8|42283.8|42263.8|1
1722475510000|2024-08-01 01:25:10|42284.9|42264.9|42283.8|42263.8|42288.8|42268.8|42283.8|42263.8|6
1722475520000|2024-08-01 01:25:20|42282.7|42262.7|42283.8|42263.8|42283.8|42263.8|42279.9|42259.9|4
1722475530000|2024-08-01 01:25:30|42284.9|42264.9|42288.8|42268.8|42288.8|42268.8|42283.8|42263.8|5
1722475540000|2024-08-01 01:25:40|42286|42266|42303.8|42283.8|42303.8|42283.8|42286|42266|8
1722475550000|2024-08-01 01:25:50|42304.9|42284.9|42301.3|42281.3|42307.7|42287.7|42301.3|42281.3|5
1722475560000|2024-08-01 01:26:00|42302.4|42282.4|42293.8|42273.8|42302.4|42282.4|42293.8|42273.8|1
1722475570000|2024-08-01 01:26:10|42291|42271|42293.8|42273.8|42293.8|42273.8|42291|42271|0
1722475580000|2024-08-01 01:26:20|42292.4|42272.4|42289.9|42269.9|42294.9|42274.9|42289.9|42269.9|4
1722475590000|2024-08-01 01:26:30|||||||||1
1722475600000|2024-08-01 01:26:40|42288.5|42268.5|42288.8|42268.8|42289.9|42269.9|42284.9|42264.9|7
1722475610000|2024-08-01 01:26:50|42290.2|42270.2|42289.6|42269.6|42292.4|42272.4|42289.6|42269.6|2
1722475620000|2024-08-01 01:27:00|42288.5|42268.5|42289.9|42269.9|42289.9|42269.9|42278.8|42258.8|14
1722475630000|2024-08-01 01:27:10|42291|42271|42283.8|42263.8|42292.4|42272.4|42283.8|42263.8|1
1722475640000|2024-08-01 01:27:20|42284.9|42264.9|42278.8|42258.8|42284.9|42264.9|42276|42256|3
1722475650000|2024-08-01 01:27:30|42277.4|42257.4|42281.3|42261.3|42281.3|42261.3|42273.8|42253.8|0
1722475660000|2024-08-01 01:27:40|42282.4|42262.4|42286|42266|42287.4|42267.4|42282.4|42262.4|0
1722475670000|2024-08-01 01:27:50|42287.4|42267.4|42286|42266|42287.4|42267.4|42286|42266|0
1722475680000|2024-08-01 01:28:00|42283.8|42263.8|42296|42276|42296|42276|42283.8|42263.8|9
1722475690000|2024-08-01 01:28:10|42299.9|42279.9|42296|42276|42299.9|42279.9|42296|42276|3
1722475700000|2024-08-01 01:28:20|42294.9|42274.9|42291|42271|42294.9|42274.9|42291|42271|1
1722475710000|2024-08-01 01:28:30|42289.9|42269.9|42292.1|42272.1|42292.1|42272.1|42289.9|42269.9|3
1722475720000|2024-08-01 01:28:40|42294.6|42274.6|42296|42276|42296|42276|42294.6|42274.6|1
1722475730000|2024-08-01 01:28:50|42294.9|42274.9|42296|42276|42296|42276|42294.9|42274.9|3
1722475740000|2024-08-01 01:29:00|42301|42281|42306|42286|42308.5|42288.5|42301|42281|10
1722475750000|2024-08-01 01:29:10|42308.5|42288.5|42314.9|42294.9|42314.9|42294.9|42306|42286|9
1722475760000|2024-08-01 01:29:20|42316|42296|42360.4|42340.4|42372.1|42352.1|42316|42296|169
1722475770000|2024-08-01 01:29:30|42361.5|42341.5|42365.4|42345.4|42370.4|42350.4|42361.5|42341.5|4
1722475780000|2024-08-01 01:29:40|42364.3|42344.3|42367.9|42347.9|42368.2|42348.2|42362.9|42342.9|5
1722475790000|2024-08-01 01:29:50|42366.8|42346.8|42370.4|42350.4|42374.3|42354.3|42365.4|42345.4|4
1722475800000|2024-08-01 01:30:00|42371.5|42351.5|42375.4|42355.4|42380.4|42360.4|42371.5|42351.5|39
1722475810000|2024-08-01 01:30:10|42376.5|42356.5|42385.4|42365.4|42386.8|42366.8|42376.5|42356.5|9
1722475820000|2024-08-01 01:30:20|42380.4|42360.4|42379.3|42359.3|42380.4|42360.4|42379|42359|11
1722475830000|2024-08-01 01:30:30|42376.8|42356.8|42380.4|42360.4|42380.4|42360.4|42375.4|42355.4|6
1722475840000|2024-08-01 01:30:40|42377.6|42357.6|42384|42364|42384|42364|42377.6|42357.6|0
1722475850000|2024-08-01 01:30:50|42385.4|42365.4|42381.5|42361.5|42385.4|42365.4|42381.5|42361.5|1
1722475860000|2024-08-01 01:31:00|42384|42364|42372.6|42352.6|42385.4|42365.4|42367.6|42347.6|20
1722475870000|2024-08-01 01:31:10|42371.5|42351.5|42369|42349|42372.6|42352.6|42367.6|42347.6|4
1722475880000|2024-08-01 01:31:20|42372.6|42352.6|42367.6|42347.6|42372.6|42352.6|42366.5|42346.5|5
1722475890000|2024-08-01 01:31:30|42368.7|42348.7|42371.5|42351.5|42371.5|42351.5|42368.7|42348.7|14
1722475900000|2024-08-01 01:31:40|42372.6|42352.6|42375.1|42355.1|42381.5|42361.5|42372.6|42352.6|27
1722475910000|2024-08-01 01:31:50|42376.2|42356.2|42382.6|42362.6|42382.6|42362.6|42375.1|42355.1|40
1722475920000|2024-08-01 01:32:00|42386.5|42366.5|42377.6|42357.6|42387.9|42367.9|42377.6|42357.6|6
1722475930000|2024-08-01 01:32:10|42379.8|42359.8|42379|42359|42382.6|42362.6|42377.6|42357.6|3
1722475940000|2024-08-01 01:32:20|42377.6|42357.6|42381.5|42361.5|42384|42364|42376.5|42356.5|5
1722475950000|2024-08-01 01:32:30|42380.1|42360.1|42377.6|42357.6|42381.5|42361.5|42377.6|42357.6|1
1722475960000|2024-08-01 01:32:40|42376.5|42356.5|42392.6|42372.6|42392.6|42372.6|42376.5|42356.5|30
1722475970000|2024-08-01 01:32:50|42391.5|42371.5|42387.9|42367.9|42392.6|42372.6|42386.5|42366.5|24
1722475980000|2024-08-01 01:33:00|42391.5|42371.5|42392.9|42372.9|42392.9|42372.9|42390.1|42370.1|26
1722475990000|2024-08-01 01:33:10|42395.4|42375.4|42394|42374|42395.4|42375.4|42390.1|42370.1|16
1722476000000|2024-08-01 01:33:20|42392.6|42372.6|42391.5|42371.5|42396.5|42376.5|42387.6|42367.6|14
1722476010000|2024-08-01 01:33:30|42390.1|42370.1|42397.9|42377.9|42397.9|42377.9|42388.7|42368.7|2
1722476020000|2024-08-01 01:33:40|42399.3|42379.3|42405.4|42385.4|42405.4|42385.4|42395.4|42375.4|9
1722476030000|2024-08-01 01:33:50|42406.5|42386.5|42411.5|42391.5|42411.5|42391.5|42402.6|42382.6|12
1722476040000|2024-08-01 01:34:00|42412.6|42392.6|42429|42409|42439|42419|42412.6|42392.6|12
1722476050000|2024-08-01 01:34:10|42427.9|42407.9|42437.6|42417.6|42437.6|42417.6|42427.9|42407.9|26
1722476060000|2024-08-01 01:34:20|42439|42419|42446.5|42426.5|42446.5|42426.5|42439|42419|12
1722476070000|2024-08-01 01:34:30|42444|42424|42441.5|42421.5|42446.5|42426.5|42441.5|42421.5|5
1722476080000|2024-08-01 01:34:40|42442.6|42422.6|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|13
1722476090000|2024-08-01 01:34:50|42442.6|42422.6|42447.9|42427.9|42447.9|42427.9|42438.7|42418.7|53
1722476100000|2024-08-01 01:35:00|42446.5|42426.5|42443.7|42423.7|42449.3|42429.3|42443.7|42423.7|20
1722476110000|2024-08-01 01:35:10|42445.1|42425.1|42442.6|42422.6|42446.5|42426.5|42442.6|42422.6|1
1722476120000|2024-08-01 01:35:20|42441.5|42421.5|42435.1|42415.1|42441.5|42421.5|42435.1|42415.1|5
1722476130000|2024-08-01 01:35:30|42434|42414|42432.3|42412.3|42435.1|42415.1|42429.8|42409.8|8
1722476140000|2024-08-01 01:35:40|42431.2|42411.2|42432.6|42412.6|42433.7|42413.7|42430.9|42410.9|1
1722476150000|2024-08-01 01:35:50|42433.7|42413.7|42444.8|42424.8|42447.6|42427.6|42433.7|42413.7|6
1722476160000|2024-08-01 01:36:00|42447.6|42427.6|42435.9|42415.9|42448.7|42428.7|42434.8|42414.8|2
1722476170000|2024-08-01 01:36:10|42433.7|42413.7|42431.2|42411.2|42433.7|42413.7|42431.2|42411.2|27
1722476180000|2024-08-01 01:36:20|42432.6|42412.6|42442.6|42422.6|42445.1|42425.1|42432.6|42412.6|64
1722476190000|2024-08-01 01:36:30|42441.5|42421.5|42442.6|42422.6|42445.4|42425.4|42438.7|42418.7|6
1722476200000|2024-08-01 01:36:40|42441.5|42421.5|42427.6|42407.6|42441.5|42421.5|42427.6|42407.6|32
1722476210000|2024-08-01 01:36:50|42426.5|42406.5|42426.5|42406.5|42426.5|42406.5|42425.4|42405.4|4
1722476220000|2024-08-01 01:37:00|42425.4|42405.4|42437.6|42417.6|42438.4|42418.4|42425.4|42405.4|15
1722476230000|2024-08-01 01:37:10|42438.7|42418.7|42430.9|42410.9|42439.8|42419.8|42429.8|42409.8|2
1722476240000|2024-08-01 01:37:20|42433.7|42413.7|42431.5|42411.5|42433.7|42413.7|42427.6|42407.6|4
1722476250000|2024-08-01 01:37:30|42430.1|42410.1|42426.5|42406.5|42431.5|42411.5|42426.5|42406.5|2
1722476260000|2024-08-01 01:37:40|42421.5|42401.5|42427.6|42407.6|42427.6|42407.6|42420.1|42400.1|6
1722476270000|2024-08-01 01:37:50|42426.5|42406.5|42424|42404|42426.5|42406.5|42424|42404|4
1722476280000|2024-08-01 01:38:00|42422.6|42402.6|42409|42389|42422.6|42402.6|42406.5|42386.5|5
1722476290000|2024-08-01 01:38:10|42410.4|42390.4|42407.6|42387.6|42412.9|42392.9|42407.6|42387.6|2
1722476300000|2024-08-01 01:38:20|42410.1|42390.1|42411.2|42391.2|42412.6|42392.6|42407.6|42387.6|1
1722476310000|2024-08-01 01:38:30|42409.8|42389.8|42407.6|42387.6|42412.6|42392.6|42403.7|42383.7|6
1722476320000|2024-08-01 01:38:40|42408.7|42388.7|42402.6|42382.6|42410.1|42390.1|42402.6|42382.6|7
1722476330000|2024-08-01 01:38:50|42401.5|42381.5|42391.5|42371.5|42401.5|42381.5|42386.5|42366.5|22
1722476340000|2024-08-01 01:39:00|42387.6|42367.6|42382.6|42362.6|42387.6|42367.6|42382.6|42362.6|5
1722476350000|2024-08-01 01:39:10|42385.1|42365.1|42386.6|42366.6|42389.1|42369.1|42385.1|42365.1|6
1722476360000|2024-08-01 01:39:20|42385.1|42365.1|42385.1|42365.1|42386.6|42366.6|42384.1|42364.1|5
1722476370000|2024-08-01 01:39:30|42384.1|42364.1|42384.1|42364.1|42385.1|42365.1|42383|42363|7
1722476380000|2024-08-01 01:39:40|42382.6|42362.6|42378|42358|42385.1|42365.1|42378|42358|2
1722476390000|2024-08-01 01:39:50|42379.1|42359.1|42377.7|42357.7|42379.1|42359.1|42375.2|42355.2|3
1722476400000|2024-08-01 01:40:00|42379.1|42359.1|42372.7|42352.7|42379.1|42359.1|42372.7|42352.7|11
1722476410000|2024-08-01 01:40:10|42368.7|42348.7|42365.2|42345.2|42368.7|42348.7|42365.2|42345.2|5
1722476420000|2024-08-01 01:40:20|42366.6|42346.6|42361.6|42341.6|42366.6|42346.6|42358.7|42338.7|15
1722476430000|2024-08-01 01:40:30|42360.2|42340.2|42345.2|42325.2|42361.6|42341.6|42345.2|42325.2|14
1722476440000|2024-08-01 01:40:40|42343.8|42323.8|42332.7|42312.7|42343.8|42323.8|42331.3|42311.3|8
1722476450000|2024-08-01 01:40:50|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42329.1|42309.1|2
1722476460000|2024-08-01 01:41:00|42332.7|42312.7|42330.2|42310.2|42336.6|42316.6|42330.2|42310.2|4
1722476470000|2024-08-01 01:41:10|42329.1|42309.1|42321.6|42301.6|42329.1|42309.1|42321.6|42301.6|2
1722476480000|2024-08-01 01:41:20|42322.7|42302.7|42321.6|42301.6|42326.6|42306.6|42321.6|42301.6|8
1722476490000|2024-08-01 01:41:30|42318.8|42298.8|42316.6|42296.6|42318.8|42298.8|42303.8|42283.8|13
1722476500000|2024-08-01 01:41:40|42317.7|42297.7|42315.2|42295.2|42317.7|42297.7|42315.2|42295.2|8
1722476510000|2024-08-01 01:41:50|42316.6|42296.6|42326.6|42306.6|42326.6|42306.6|42316.6|42296.6|10
1722476520000|2024-08-01 01:42:00|42323.8|42303.8|42321.6|42301.6|42327.7|42307.7|42321.6|42301.6|21
1722476530000|2024-08-01 01:42:10|42322.7|42302.7|42320.5|42300.5|42324.1|42304.1|42319.1|42299.1|3
1722476540000|2024-08-01 01:42:20|42319.4|42299.4|42305.5|42285.5|42319.4|42299.4|42305.2|42285.2|18
1722476550000|2024-08-01 01:42:30|42306.6|42286.6|42313|42293|42313|42293|42306.6|42286.6|9
1722476560000|2024-08-01 01:42:40|42314.4|42294.4|42313|42293|42314.4|42294.4|42308|42288|4
1722476570000|2024-08-01 01:42:50|42310.5|42290.5|42316.9|42296.9|42316.9|42296.9|42310.5|42290.5|2
1722476580000|2024-08-01 01:43:00|42315.5|42295.5|42314.4|42294.4|42319.4|42299.4|42314.4|42294.4|5
1722476590000|2024-08-01 01:43:10|42305.5|42285.5|42303.3|42283.3|42305.5|42285.5|42303.3|42283.3|11
1722476600000|2024-08-01 01:43:20|42304.4|42284.4|42309.4|42289.4|42309.4|42289.4|42304.4|42284.4|3
1722476610000|2024-08-01 01:43:30|42310.5|42290.5|42300.5|42280.5|42315.5|42295.5|42300.5|42280.5|23
1722476620000|2024-08-01 01:43:40|42303.3|42283.3|42300.5|42280.5|42303.3|42283.3|42297.2|42277.2|2
1722476630000|2024-08-01 01:43:50|42301.6|42281.6|42306.6|42286.6|42310.5|42290.5|42300.5|42280.5|1
1722476640000|2024-08-01 01:44:00|42309.4|42289.4|42311.9|42291.9|42313|42293|42309.4|42289.4|2
1722476650000|2024-08-01 01:44:10|42310.5|42290.5|42321.6|42301.6|42324.1|42304.1|42310.5|42290.5|4
1722476660000|2024-08-01 01:44:20|42324.4|42304.4|42333|42313|42334.4|42314.4|42321.6|42301.6|4
1722476670000|2024-08-01 01:44:30|42331.6|42311.6|42327.7|42307.7|42332.7|42312.7|42327.7|42307.7|1
1722476680000|2024-08-01 01:44:40|42329.4|42309.4|42324.4|42304.4|42330.5|42310.5|42324.4|42304.4|1
1722476690000|2024-08-01 01:44:50|42323.3|42303.3|42319.4|42299.4|42323.3|42303.3|42315.5|42295.5|1
1722476700000|2024-08-01 01:45:00|42315.5|42295.5|42300.5|42280.5|42315.5|42295.5|42300.5|42280.5|16
1722476710000|2024-08-01 01:45:10|42299.4|42279.4|42294.4|42274.4|42299.4|42279.4|42289.4|42269.4|30
1722476720000|2024-08-01 01:45:20|42295.5|42275.5|42298.3|42278.3|42298.3|42278.3|42295.5|42275.5|1
1722476730000|2024-08-01 01:45:30|42294.4|42274.4|42304.4|42284.4|42304.4|42284.4|42294.4|42274.4|6
1722476740000|2024-08-01 01:45:40|42301.9|42281.9|42303.3|42283.3|42303.3|42283.3|42299.4|42279.4|1
1722476750000|2024-08-01 01:45:50|42300.5|42280.5|42298|42278|42300.5|42280.5|42298|42278|3
1722476760000|2024-08-01 01:46:00|42295.5|42275.5|42301.9|42281.9|42301.9|42281.9|42292.7|42272.7|4
1722476770000|2024-08-01 01:46:10|42300.5|42280.5|42296.9|42276.9|42300.5|42280.5|42296.9|42276.9|0
1722476780000|2024-08-01 01:46:20|42294.4|42274.4|42295.5|42275.5|42295.5|42275.5|42291.9|42271.9|2
1722476790000|2024-08-01 01:46:30|42299.1|42279.1|42296.9|42276.9|42301.9|42281.9|42296.9|42276.9|15
1722476800000|2024-08-01 01:46:40|42294.4|42274.4|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|1
1722476810000|2024-08-01 01:46:50|42284.4|42264.4|42274.4|42254.4|42284.4|42264.4|42274.4|42254.4|8
1722476820000|2024-08-01 01:47:00|42273.3|42253.3|42263.3|42243.3|42273.3|42253.3|42263.3|42243.3|12
1722476830000|2024-08-01 01:47:10|42261.9|42241.9|42248.3|42228.3|42261.9|42241.9|42246.9|42226.9|14
1722476840000|2024-08-01 01:47:20|42246.9|42226.9|42250.5|42230.5|42250.5|42230.5|42243|42223|10
1722476850000|2024-08-01 01:47:30|42251.6|42231.6|42256.9|42236.9|42260.5|42240.5|42251.6|42231.6|7
1722476860000|2024-08-01 01:47:40|42255.8|42235.8|42256.9|42236.9|42256.9|42236.9|42253.3|42233.3|0
1722476870000|2024-08-01 01:47:50|42255.5|42235.5|42254.4|42234.4|42256.9|42236.9|42251.9|42231.9|2
1722476880000|2024-08-01 01:48:00|42253.3|42233.3|42273.3|42253.3|42273.3|42253.3|42249.4|42229.4|10
1722476890000|2024-08-01 01:48:10|42271.9|42251.9|42270.5|42250.5|42277.2|42257.2|42270.5|42250.5|4
1722476900000|2024-08-01 01:48:20|42268.3|42248.3|42266.9|42246.9|42268.3|42248.3|42263.3|42243.3|3
1722476910000|2024-08-01 01:48:30|42265.5|42245.5|42268.3|42248.3|42268.3|42248.3|42263.3|42243.3|0
1722476920000|2024-08-01 01:48:40|42265.8|42245.8|42259.4|42239.4|42266.9|42246.9|42259.4|42239.4|4
1722476930000|2024-08-01 01:48:50|42257.2|42237.2|42256.9|42236.9|42257.2|42237.2|42249.4|42229.4|3
1722476940000|2024-08-01 01:49:00|42258.3|42238.3|42271.9|42251.9|42271.9|42251.9|42258.3|42238.3|10
1722476950000|2024-08-01 01:49:10|42274.4|42254.4|42283|42263|42283|42263|42274.4|42254.4|4
1722476960000|2024-08-01 01:49:20|42281.9|42261.9|42285.5|42265.5|42285.5|42265.5|42281.9|42261.9|2
1722476970000|2024-08-01 01:49:30|42284.4|42264.4|42284.4|42264.4|42289.4|42269.4|42284.4|42264.4|1
1722476980000|2024-08-01 01:49:40|42281.9|42261.9|42284.4|42264.4|42285.5|42265.5|42279.4|42259.4|3
1722476990000|2024-08-01 01:49:50|42281.9|42261.9|42279.4|42259.4|42283.3|42263.3|42279.4|42259.4|13
1722477000000|2024-08-01 01:50:00|42278.3|42258.3|42269.4|42249.4|42278.3|42258.3|42265.8|42245.8|13
1722477010000|2024-08-01 01:50:10|42268.3|42248.3|42258.3|42238.3|42268.3|42248.3|42258.3|42238.3|5
1722477020000|2024-08-01 01:50:20|42257.2|42237.2|42245.8|42225.8|42257.2|42237.2|42244.7|42224.7|6
1722477030000|2024-08-01 01:50:30|42244.7|42224.7|42243.3|42223.3|42244.7|42224.7|42236.1|42216.1|10
1722477040000|2024-08-01 01:50:40|42237.2|42217.2|42231.1|42211.1|42237.2|42217.2|42228.3|42208.3|10
1722477050000|2024-08-01 01:50:50|42232.5|42212.5|42243.3|42223.3|42244.7|42224.7|42231.1|42211.1|6
1722477060000|2024-08-01 01:51:00|42242.2|42222.2|42253.3|42233.3|42253.3|42233.3|42242.2|42222.2|12
1722477070000|2024-08-01 01:51:10|42250.5|42230.5|42244.7|42224.7|42250.5|42230.5|42244.7|42224.7|14
1722477080000|2024-08-01 01:51:20|42243.3|42223.3|42240.8|42220.8|42243.3|42223.3|42240.8|42220.8|25
1722477090000|2024-08-01 01:51:30|42239.4|42219.4|42238.3|42218.3|42241.9|42221.9|42238.3|42218.3|6
1722477100000|2024-08-01 01:51:40|42236.9|42216.9|42233.3|42213.3|42236.9|42216.9|42233.3|42213.3|0
1722477110000|2024-08-01 01:51:50|42235.5|42215.5|42233.3|42213.3|42236.9|42216.9|42231.9|42211.9|25
1722477120000|2024-08-01 01:52:00|42234.4|42214.4|42230.5|42210.5|42234.4|42214.4|42229.4|42209.4|5
1722477130000|2024-08-01 01:52:10|42229.4|42209.4|42235.8|42215.8|42237.2|42217.2|42229.4|42209.4|5
1722477140000|2024-08-01 01:52:20|42234.4|42214.4|42230.5|42210.5|42234.4|42214.4|42229.1|42209.1|7
1722477150000|2024-08-01 01:52:30|42226.9|42206.9|42215.8|42195.8|42226.9|42206.9|42211.9|42191.9|21
1722477160000|2024-08-01 01:52:40|42213.3|42193.3|42208.3|42188.3|42213.3|42193.3|42208.3|42188.3|1
1722477170000|2024-08-01 01:52:50|42207.2|42187.2|42204.4|42184.4|42208.3|42188.3|42203.3|42183.3|1
1722477180000|2024-08-01 01:53:00|42203.3|42183.3|42214.4|42194.4|42215.5|42195.5|42200.8|42180.8|9
1722477190000|2024-08-01 01:53:10|42213.3|42193.3|42208|42188|42213.3|42193.3|42208|42188|4
1722477200000|2024-08-01 01:53:20|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|2
1722477210000|2024-08-01 01:53:30|42204.4|42184.4|42212.2|42192.2|42212.2|42192.2|42204.4|42184.4|8
1722477220000|2024-08-01 01:53:40|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|1
1722477230000|2024-08-01 01:53:50|42209.7|42189.7|42207.2|42187.2|42211.1|42191.1|42207.2|42187.2|2
1722477240000|2024-08-01 01:54:00|42206.1|42186.1|42202.2|42182.2|42206.1|42186.1|42198.3|42178.3|7
1722477250000|2024-08-01 01:54:10|42200.8|42180.8|42202.2|42182.2|42202.2|42182.2|42200.8|42180.8|0
1722477260000|2024-08-01 01:54:20|42203.6|42183.6|42213.3|42193.3|42213.3|42193.3|42203.6|42183.6|4
1722477270000|2024-08-01 01:54:30|42209.7|42189.7|42218.3|42198.3|42218.3|42198.3|42208.3|42188.3|1
1722477280000|2024-08-01 01:54:40|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|42217.2|42197.2|4
1722477290000|2024-08-01 01:54:50|42218.3|42198.3|42217.2|42197.2|42219.7|42199.7|42217.2|42197.2|2
1722477300000|2024-08-01 01:55:00|42218.3|42198.3|42218.3|42198.3|42220.8|42200.8|42217.2|42197.2|6
1722477310000|2024-08-01 01:55:10|42221.1|42201.1|42219.7|42199.7|42221.1|42201.1|42216.1|42196.1|1
1722477320000|2024-08-01 01:55:20|42223.6|42203.6|42221.1|42201.1|42225|42205|42221.1|42201.1|3
1722477330000|2024-08-01 01:55:30|42225|42205|42227.2|42207.2|42227.2|42207.2|42224.7|42204.7|5
1722477340000|2024-08-01 01:55:40|42228.6|42208.6|42229.7|42209.7|42231.1|42211.1|42227.2|42207.2|2
1722477350000|2024-08-01 01:55:50|42231.1|42211.1|42222.2|42202.2|42231.1|42211.1|42222.2|42202.2|4
1722477360000|2024-08-01 01:56:00|42221.1|42201.1|42213.6|42193.6|42221.1|42201.1|42213.6|42193.6|4
1722477370000|2024-08-01 01:56:10|42212.5|42192.5|42215|42195|42215|42195|42212.5|42192.5|6
1722477380000|2024-08-01 01:56:20|42216.4|42196.4|42219|42199|42219|42199|42215|42195|1
1722477390000|2024-08-01 01:56:30|42217.9|42197.9|42216.1|42196.1|42219|42199|42215|42195|3
1722477400000|2024-08-01 01:56:40|42215|42195|42215|42195|42215|42195|42212.5|42192.5|8
1722477410000|2024-08-01 01:56:50|42214|42194|42210|42190|42215|42195|42210|42190|18
1722477420000|2024-08-01 01:57:00|42206.5|42186.5|42205.1|42185.1|42211.1|42191.1|42205.1|42185.1|3
1722477430000|2024-08-01 01:57:10|42206.1|42186.1|42210.1|42190.1|42210.1|42190.1|42206.1|42186.1|4
1722477440000|2024-08-01 01:57:20|42212.6|42192.6|42217.6|42197.6|42217.6|42197.6|42212.6|42192.6|1
1722477450000|2024-08-01 01:57:30|42218.6|42198.6|42211.1|42191.1|42220.1|42200.1|42211.1|42191.1|2
1722477460000|2024-08-01 01:57:40|42210.1|42190.1|42205.1|42185.1|42215.1|42195.1|42204|42184|5
1722477470000|2024-08-01 01:57:50|42201.1|42181.1|42206.2|42186.2|42206.2|42186.2|42201.1|42181.1|0
1722477480000|2024-08-01 01:58:00|42207.2|42187.2|42212.6|42192.6|42212.6|42192.6|42206.2|42186.2|9
1722477490000|2024-08-01 01:58:10|42214|42194|42214|42194|42214|42194|42214|42194|2
1722477500000|2024-08-01 01:58:20|42215.1|42195.1|42215.1|42195.1|42216.5|42196.5|42214|42194|1
1722477510000|2024-08-01 01:58:30|42216.5|42196.5|42205.4|42185.4|42216.5|42196.5|42205.4|42185.4|4
1722477520000|2024-08-01 01:58:40|42204|42184|42201.5|42181.5|42204|42184|42196.5|42176.5|8
1722477530000|2024-08-01 01:58:50|42202.9|42182.9|42202.6|42182.6|42206.5|42186.5|42202.6|42182.6|4
1722477540000|2024-08-01 01:59:00|42204|42184|42201.5|42181.5|42204|42184|42201.5|42181.5|2
1722477550000|2024-08-01 01:59:10|42204|42184|42202.9|42182.9|42206.5|42186.5|42201.5|42181.5|4
1722477560000|2024-08-01 01:59:20|42201.5|42181.5|42200.4|42180.4|42201.5|42181.5|42199|42179|9
1722477570000|2024-08-01 01:59:30|42202.9|42182.9|42196.5|42176.5|42202.9|42182.9|42196.5|42176.5|7
1722477580000|2024-08-01 01:59:40|42194|42174|42194|42174|42196.5|42176.5|42192.6|42172.6|6
1722477590000|2024-08-01 01:59:50|42191.5|42171.5|42191.5|42171.5|42194|42174|42191.5|42171.5|2
1722477600000|2024-08-01 02:00:00|42190.4|42170.4|42183.7|42163.7|42190.4|42170.4|42182.3|42162.3|8
1722477610000|2024-08-01 02:00:10|42182.6|42162.6|42167.6|42147.6|42185.1|42165.1|42166.5|42146.5|9
1722477620000|2024-08-01 02:00:20|42166.5|42146.5|42170.4|42150.4|42170.4|42150.4|42165.1|42145.1|5
1722477630000|2024-08-01 02:00:30|42171.8|42151.8|42169|42149|42172.9|42152.9|42169|42149|3
1722477640000|2024-08-01 02:00:40|42171.5|42151.5|42170.1|42150.1|42174|42154|42169|42149|11
1722477650000|2024-08-01 02:00:50|42167.9|42147.9|42164|42144|42169|42149|42161.2|42141.2|14
1722477660000|2024-08-01 02:01:00|42166.2|42146.2|42172.6|42152.6|42174|42154|42166.2|42146.2|5
1722477670000|2024-08-01 02:01:10|42170.1|42150.1|42159|42139|42171.5|42151.5|42159|42139|4
1722477680000|2024-08-01 02:01:20|42156.2|42136.2|42154|42134|42157.6|42137.6|42150.1|42130.1|10
1722477690000|2024-08-01 02:01:30|42155.1|42135.1|42151.5|42131.5|42159|42139|42151.5|42131.5|5
1722477700000|2024-08-01 02:01:40|42154|42134|42131.2|42111.2|42154|42134|42130.1|42110.1|11
1722477710000|2024-08-01 02:01:50|42129|42109|42126.2|42106.2|42129|42109|42126.2|42106.2|3
1722477720000|2024-08-01 02:02:00|42127.6|42107.6|42116.2|42096.2|42130.1|42110.1|42116.2|42096.2|18
1722477730000|2024-08-01 02:02:10|42114.8|42094.8|42110.1|42090.1|42116.2|42096.2|42110.1|42090.1|14
1722477740000|2024-08-01 02:02:20|42111.2|42091.2|42112.6|42092.6|42116.2|42096.2|42111.2|42091.2|9
1722477750000|2024-08-01 02:02:30|42111.5|42091.5|42113.4|42093.4|42113.4|42093.4|42110.1|42090.1|4
1722477760000|2024-08-01 02:02:40|42114.8|42094.8|42124|42104|42124|42104|42113.7|42093.7|3
1722477770000|2024-08-01 02:02:50|42125.4|42105.4|42134|42114|42134|42114|42125.4|42105.4|0
1722477780000|2024-08-01 02:03:00|42132.9|42112.9|42115.1|42095.1|42132.9|42112.9|42115.1|42095.1|20
1722477790000|2024-08-01 02:03:10|42112.9|42092.9|42107.6|42087.6|42114|42094|42107.6|42087.6|2
1722477800000|2024-08-01 02:03:20|42106.2|42086.2|42099|42079|42106.2|42086.2|42096.2|42076.2|13
1722477810000|2024-08-01 02:03:30|42097.6|42077.6|42103.7|42083.7|42103.7|42083.7|42097.6|42077.6|0
1722477820000|2024-08-01 02:03:40|42105.1|42085.1|42105.1|42085.1|42106.2|42086.2|42104|42084|1
1722477830000|2024-08-01 02:03:50|42106.2|42086.2|42111.2|42091.2|42111.2|42091.2|42106.2|42086.2|2
1722477840000|2024-08-01 02:04:00|42115.1|42095.1|42122.6|42102.6|42122.6|42102.6|42115.1|42095.1|7
1722477850000|2024-08-01 02:04:10|42121.2|42101.2|42135.1|42115.1|42135.1|42115.1|42121.2|42101.2|2
1722477860000|2024-08-01 02:04:20|42132.3|42112.3|42130.1|42110.1|42135.1|42115.1|42128.7|42108.7|3
1722477870000|2024-08-01 02:04:30|42127.3|42107.3|42128.7|42108.7|42131.2|42111.2|42126.2|42106.2|8
1722477880000|2024-08-01 02:04:40|42125.1|42105.1|42123.7|42103.7|42125.1|42105.1|42123.7|42103.7|1
1722477890000|2024-08-01 02:04:50|42124.8|42104.8|42126.2|42106.2|42129.8|42109.8|42123.7|42103.7|7
1722477900000|2024-08-01 02:05:00|42125.1|42105.1|42133.7|42113.7|42135.1|42115.1|42125.1|42105.1|4
1722477910000|2024-08-01 02:05:10|42135.1|42115.1|42127.3|42107.3|42135.1|42115.1|42127.3|42107.3|8
1722477920000|2024-08-01 02:05:20|42130.1|42110.1|42122.3|42102.3|42130.1|42110.1|42120.1|42100.1|18
1722477930000|2024-08-01 02:05:30|42125.1|42105.1|42120.1|42100.1|42125.1|42105.1|42120.1|42100.1|7
1722477940000|2024-08-01 02:05:40|42122.3|42102.3|42125.1|42105.1|42125.1|42105.1|42122.3|42102.3|1
1722477950000|2024-08-01 02:05:50|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42121.2|42101.2|2
1722477960000|2024-08-01 02:06:00|42122.6|42102.6|42131.2|42111.2|42131.2|42111.2|42121.2|42101.2|4
1722477970000|2024-08-01 02:06:10|42130.1|42110.1|42126.2|42106.2|42131.2|42111.2|42126.2|42106.2|1
1722477980000|2024-08-01 02:06:20|42124.8|42104.8|42120.1|42100.1|42125.1|42105.1|42120.1|42100.1|2
1722477990000|2024-08-01 02:06:30|42117.3|42097.3|42115.1|42095.1|42117.3|42097.3|42115.1|42095.1|1
1722478000000|2024-08-01 02:06:40|42116.2|42096.2|42105.1|42085.1|42116.2|42096.2|42104|42084|14
1722478010000|2024-08-01 02:06:50|42104|42084|42105.1|42085.1|42105.1|42085.1|42104|42084|4
1722478020000|2024-08-01 02:07:00|42106.2|42086.2|42115.1|42095.1|42119|42099|42106.2|42086.2|26
1722478030000|2024-08-01 02:07:10|42114|42094|42114|42094|42114|42094|42112.9|42092.9|0
1722478040000|2024-08-01 02:07:20|42109|42089|42120.1|42100.1|42120.1|42100.1|42107.9|42087.9|2
1722478050000|2024-08-01 02:07:30|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42116.2|42096.2|1
1722478060000|2024-08-01 02:07:40|42122.3|42102.3|42131.2|42111.2|42131.2|42111.2|42122.3|42102.3|3
1722478070000|2024-08-01 02:07:50|42129.8|42109.8|42128.4|42108.4|42131.2|42111.2|42127.3|42107.3|2
1722478080000|2024-08-01 02:08:00|42127.3|42107.3|42126.2|42106.2|42127.3|42107.3|42123.7|42103.7|1
1722478090000|2024-08-01 02:08:10|42124.8|42104.8|42119.5|42099.5|42124.8|42104.8|42118.4|42098.4|3
1722478100000|2024-08-01 02:08:20|42118.4|42098.4|42102.3|42082.3|42118.4|42098.4|42102.3|42082.3|2
1722478110000|2024-08-01 02:08:30|42103.7|42083.7|42103.7|42083.7|42106.2|42086.2|42102.3|42082.3|2
1722478120000|2024-08-01 02:08:40|42102.3|42082.3|42109.8|42089.8|42109.8|42089.8|42102.3|42082.3|1
1722478130000|2024-08-01 02:08:50|42110.9|42090.9|42126.2|42106.2|42127.3|42107.3|42110.9|42090.9|27
1722478140000|2024-08-01 02:09:00|42124.8|42104.8|42126.2|42106.2|42126.2|42106.2|42123.4|42103.4|1
1722478150000|2024-08-01 02:09:10|42127.3|42107.3|42130.1|42110.1|42130.1|42110.1|42127.3|42107.3|3
1722478160000|2024-08-01 02:09:20|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|42128.7|42108.7|5
1722478170000|2024-08-01 02:09:30|42129.8|42109.8|42130.1|42110.1|42131.2|42111.2|42129.8|42109.8|10
1722478180000|2024-08-01 02:09:40|42127.6|42107.6|42122.3|42102.3|42127.6|42107.6|42122.3|42102.3|1
1722478190000|2024-08-01 02:09:50|42121.2|42101.2|42117.3|42097.3|42125.1|42105.1|42117.3|42097.3|0
1722478200000|2024-08-01 02:10:00|42118.4|42098.4|42111.2|42091.2|42121.2|42101.2|42111.2|42091.2|5
1722478210000|2024-08-01 02:10:10|42112.3|42092.3|42102.3|42082.3|42116.2|42096.2|42102.3|42082.3|15
1722478220000|2024-08-01 02:10:20|42101.2|42081.2|42090.4|42070.4|42102.6|42082.6|42086.5|42066.5|27
1722478230000|2024-08-01 02:10:30|42089|42069|42076.2|42056.2|42089|42069|42076.2|42056.2|40
1722478240000|2024-08-01 02:10:40|42071.2|42051.2|42071.2|42051.2|42072.6|42052.6|42070.1|42050.1|8
1722478250000|2024-08-01 02:10:50|42076.2|42056.2|42091.2|42071.2|42092.3|42072.3|42076.2|42056.2|28
1722478260000|2024-08-01 02:11:00|42096.2|42076.2|42084|42064|42097.6|42077.6|42084|42064|9
1722478270000|2024-08-01 02:11:10|42086.2|42066.2|42089|42069|42089|42069|42085.1|42065.1|6
1722478280000|2024-08-01 02:11:20|42090.1|42070.1|42089|42069|42091.5|42071.5|42089|42069|3
1722478290000|2024-08-01 02:11:30|42086.5|42066.5|42080.1|42060.1|42086.5|42066.5|42080.1|42060.1|2
1722478300000|2024-08-01 02:11:40|42076.2|42056.2|42071.2|42051.2|42076.2|42056.2|42071.2|42051.2|2
1722478310000|2024-08-01 02:11:50|42069|42049|42065.1|42045.1|42069|42049|42064|42044|4
1722478320000|2024-08-01 02:12:00|42066.2|42046.2|42059|42039|42069|42049|42059|42039|4
1722478330000|2024-08-01 02:12:10|42057.9|42037.9|42060.1|42040.1|42064|42044|42054|42034|19
1722478340000|2024-08-01 02:12:20|42058.7|42038.7|42070.1|42050.1|42072.6|42052.6|42058.7|42038.7|5
1722478350000|2024-08-01 02:12:30|42068.7|42048.7|42059|42039|42068.7|42048.7|42059|42039|7
1722478360000|2024-08-01 02:12:40|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42055.1|42035.1|4
1722478370000|2024-08-01 02:12:50|42061.2|42041.2|42056.5|42036.5|42062.6|42042.6|42056.5|42036.5|15
1722478380000|2024-08-01 02:13:00|42055.4|42035.4|42050.1|42030.1|42055.4|42035.4|42048.4|42028.4|14
1722478390000|2024-08-01 02:13:10|42049|42029|42039|42019|42050.1|42030.1|42037.6|42017.6|20
1722478400000|2024-08-01 02:13:20|42040.1|42020.1|42044|42024|42046.5|42026.5|42040.1|42020.1|4
1722478410000|2024-08-01 02:13:30|42045.1|42025.1|42041.5|42021.5|42046.5|42026.5|42041.5|42021.5|9
1722478420000|2024-08-01 02:13:40|42042.6|42022.6|42035.7|42015.7|42044|42024|42032.9|42012.9|26
1722478430000|2024-08-01 02:13:50|42036.8|42016.8|42042.9|42022.9|42042.9|42022.9|42036.8|42016.8|6
1722478440000|2024-08-01 02:14:00|42041.8|42021.8|42050.4|42030.4|42050.4|42030.4|42041.8|42021.8|14
1722478450000|2024-08-01 02:14:10|42049|42029|42054|42034|42054|42034|42049|42029|1
1722478460000|2024-08-01 02:14:20|42052.9|42032.9|42041.8|42021.8|42052.9|42032.9|42041.8|42021.8|3
1722478470000|2024-08-01 02:14:30|42046.8|42026.8|42046.8|42026.8|42050.7|42030.7|42046.8|42026.8|1
1722478480000|2024-08-01 02:14:40|42045.7|42025.7|42047.9|42027.9|42047.9|42027.9|42043.2|42023.2|0
1722478490000|2024-08-01 02:14:50|42050.1|42030.1|42056.8|42036.8|42056.8|42036.8|42049|42029|2
1722478500000|2024-08-01 02:15:00|42061.8|42041.8|42056.8|42036.8|42061.8|42041.8|42056.8|42036.8|4
1722478510000|2024-08-01 02:15:10|42058.2|42038.2|42056.8|42036.8|42058.2|42038.2|42056.8|42036.8|3
1722478520000|2024-08-01 02:15:20|42054.3|42034.3|42051.8|42031.8|42056.8|42036.8|42051.8|42031.8|4
1722478540000|2024-08-01 02:15:40|42055.4|42035.4|42059.3|42039.3|42059.3|42039.3|42055.4|42035.4|0
1722478550000|2024-08-01 02:15:50|42056.8|42036.8|42060.8|42040.8|42060.8|42040.8|42056.8|42036.8|2
1722478560000|2024-08-01 02:16:00|42061.8|42041.8|42071.8|42051.8|42071.8|42051.8|42061.8|42041.8|1
1722478570000|2024-08-01 02:16:10|42074.7|42054.7|42076.8|42056.8|42076.8|42056.8|42072.9|42052.9|1
1722478580000|2024-08-01 02:16:20|42076.9|42056.9|42076.9|42056.9|42076.9|42056.9|42072.9|42052.9|5
1722478590000|2024-08-01 02:16:30|42075.4|42055.4|42075.4|42055.4|42076.9|42056.9|42072.9|42052.9|0
1722478600000|2024-08-01 02:16:40|42074|42054|42079|42059|42079|42059|42072.9|42052.9|12
1722478610000|2024-08-01 02:16:50|42080.4|42060.4|42089|42069|42089|42069|42080.4|42060.4|1
1722478620000|2024-08-01 02:17:00|42090.1|42070.1|42089|42069|42091.9|42071.9|42087.9|42067.9|5
1722478630000|2024-08-01 02:17:10|42090.1|42070.1|42084|42064|42090.1|42070.1|42084|42064|12
1722478640000|2024-08-01 02:17:20|42083|42063|42083|42063|42083|42063|42079|42059|5
1722478660000|2024-08-01 02:17:40|42081.5|42061.5|42083|42063|42083|42063|42081.5|42061.5|1
1722478670000|2024-08-01 02:17:50|42085.5|42065.5|42093|42073|42093|42073|42085.5|42065.5|11
1722478680000|2024-08-01 02:18:00|42094.4|42074.4|42096.9|42076.9|42096.9|42076.9|42094.4|42074.4|1
1722478690000|2024-08-01 02:18:10|42095.8|42075.8|42093|42073|42095.8|42075.8|42091.6|42071.6|3
1722478700000|2024-08-01 02:18:20|42090.5|42070.5|42085.5|42065.5|42090.5|42070.5|42085.5|42065.5|2
1722478710000|2024-08-01 02:18:30|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|0
1722478720000|2024-08-01 02:18:40|42085.5|42065.5|42084.4|42064.4|42086.9|42066.9|42084.4|42064.4|0
1722478730000|2024-08-01 02:18:50|42085.5|42065.5|42081.9|42061.9|42086.9|42066.9|42081.9|42061.9|3
1722478740000|2024-08-01 02:19:00|42078|42058|42078|42058|42081.9|42061.9|42078|42058|2
1722478750000|2024-08-01 02:19:10|42079.1|42059.1|42081.9|42061.9|42081.9|42061.9|42079.1|42059.1|0
1722478760000|2024-08-01 02:19:20|42083.3|42063.3|42081.9|42061.9|42083.3|42063.3|42081.9|42061.9|1
1722478770000|2024-08-01 02:19:30|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1722478780000|2024-08-01 02:19:40|42078|42058|42083|42063|42083|42063|42078|42058|1
1722478790000|2024-08-01 02:19:50|||||||||2
1722478800000|2024-08-01 02:20:00|42084.4|42064.4|42089.1|42069.1|42089.1|42069.1|42084.1|42064.1|4
1722478810000|2024-08-01 02:20:10|42088|42068|42088|42068|42089.1|42069.1|42084.1|42064.1|1
1722478820000|2024-08-01 02:20:20|42086.6|42066.6|42088|42068|42088|42068|42086.6|42066.6|0
1722478830000|2024-08-01 02:20:30|42089.1|42069.1|42084.4|42064.4|42091.9|42071.9|42084.4|42064.4|1
1722478840000|2024-08-01 02:20:40|42085.5|42065.5|42085.8|42065.8|42086.9|42066.9|42083|42063|0
1722478850000|2024-08-01 02:20:50|42083|42063|42085.5|42065.5|42086.9|42066.9|42083|42063|1
1722478860000|2024-08-01 02:21:00|42083|42063|42088|42068|42088|42068|42083|42063|0
1722478870000|2024-08-01 02:21:10|42089.1|42069.1|42098|42078|42098|42078|42089.1|42069.1|6
1722478880000|2024-08-01 02:21:20|42095.2|42075.2|42099.1|42079.1|42099.1|42079.1|42094.1|42074.1|10
1722478890000|2024-08-01 02:21:30|42101.3|42081.3|42102.7|42082.7|42102.7|42082.7|42101.3|42081.3|1
1722478900000|2024-08-01 02:21:40|42104.1|42084.1|42106.3|42086.3|42106.3|42086.3|42104.1|42084.1|0
1722478910000|2024-08-01 02:21:50|42105.2|42085.2|42109.1|42089.1|42109.1|42089.1|42105.2|42085.2|0
1722478920000|2024-08-01 02:22:00|42110.2|42090.2|42115.2|42095.2|42115.2|42095.2|42110.2|42090.2|2
1722478930000|2024-08-01 02:22:10|42116.3|42096.3|42119.1|42099.1|42119.1|42099.1|42116.3|42096.3|2
1722478950000|2024-08-01 02:22:30|42120.2|42100.2|42121.3|42101.3|42124.1|42104.1|42120.2|42100.2|15
1722478960000|2024-08-01 02:22:40|42124.1|42104.1|42126.3|42106.3|42126.3|42106.3|42120.2|42100.2|28
1722478970000|2024-08-01 02:22:50|42127.4|42107.4|42128.8|42108.8|42128.8|42108.8|42127.4|42107.4|2
1722478980000|2024-08-01 02:23:00|42127.7|42107.7|42126.3|42106.3|42127.7|42107.7|42126.3|42106.3|2
1722478990000|2024-08-01 02:23:10|42127.7|42107.7|42131.3|42111.3|42131.3|42111.3|42127.7|42107.7|5
1722479000000|2024-08-01 02:23:20|42132.4|42112.4|42135.2|42115.2|42135.2|42115.2|42130.2|42110.2|15
1722479010000|2024-08-01 02:23:30|42136.6|42116.6|42135.2|42115.2|42136.6|42116.6|42135.2|42115.2|1
1722479020000|2024-08-01 02:23:40|42133.8|42113.8|42134.1|42114.1|42135.2|42115.2|42130.2|42110.2|6
1722479030000|2024-08-01 02:23:50|42135.2|42115.2|42136.3|42116.3|42136.3|42116.3|42132.7|42112.7|3
1722479040000|2024-08-01 02:24:00|42137.7|42117.7|42146.6|42126.6|42146.6|42126.6|42137.7|42117.7|7
1722479050000|2024-08-01 02:24:10|42148.8|42128.8|42150.2|42130.2|42151.6|42131.6|42148.8|42128.8|11
1722479060000|2024-08-01 02:24:20|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42148|42128|4
1722479070000|2024-08-01 02:24:30|42148|42128|42144.1|42124.1|42148|42128|42144.1|42124.1|5
1722479080000|2024-08-01 02:24:40|42142.7|42122.7|42138.8|42118.8|42142.7|42122.7|42138.8|42118.8|7
1722479090000|2024-08-01 02:24:50|42140.2|42120.2|42148.8|42128.8|42150.2|42130.2|42140.2|42120.2|13
1722479100000|2024-08-01 02:25:00|42146.3|42126.3|42156.3|42136.3|42156.3|42136.3|42146.3|42126.3|5
1722479110000|2024-08-01 02:25:10|42161.3|42141.3|42163.8|42143.8|42163.8|42143.8|42161.3|42141.3|0
1722479120000|2024-08-01 02:25:20|42165.2|42145.2|42171.3|42151.3|42171.3|42151.3|42165.2|42145.2|3
1722479130000|2024-08-01 02:25:30|42172.4|42152.4|42183.5|42163.5|42183.5|42163.5|42172.4|42152.4|45
1722479140000|2024-08-01 02:25:40|42184.9|42164.9|42187.4|42167.4|42188.5|42168.5|42183.5|42163.5|12
1722479150000|2024-08-01 02:25:50|42191|42171|42191|42171|42191|42171|42191|42171|15
1722479160000|2024-08-01 02:26:00|42192.4|42172.4|42198.5|42178.5|42204.9|42184.9|42192.4|42172.4|6
1722479170000|2024-08-01 02:26:10|42199.6|42179.6|42206.3|42186.3|42206.3|42186.3|42199.6|42179.6|2
1722479180000|2024-08-01 02:26:20|42203.5|42183.5|42208.5|42188.5|42208.5|42188.5|42203.5|42183.5|11
1722479190000|2024-08-01 02:26:30|42211|42191|42208.5|42188.5|42211|42191|42208.5|42188.5|2
1722479200000|2024-08-01 02:26:40|42209.9|42189.9|42214.9|42194.9|42214.9|42194.9|42209.9|42189.9|13
1722479210000|2024-08-01 02:26:50|42218.5|42198.5|42218.8|42198.8|42223.8|42203.8|42218.5|42198.5|9
1722479220000|2024-08-01 02:27:00|42219.9|42199.9|42212.4|42192.4|42219.9|42199.9|42212.4|42192.4|6
1722479230000|2024-08-01 02:27:10|42211.3|42191.3|42213.8|42193.8|42213.8|42193.8|42211.3|42191.3|6
1722479240000|2024-08-01 02:27:20|42212.7|42192.7|42211.3|42191.3|42213.8|42193.8|42211.3|42191.3|6
1722479250000|2024-08-01 02:27:30|42209.9|42189.9|42204.9|42184.9|42209.9|42189.9|42204.9|42184.9|5
1722479260000|2024-08-01 02:27:40|42203.8|42183.8|42198.5|42178.5|42203.8|42183.8|42198.5|42178.5|4
1722479270000|2024-08-01 02:27:50|42201.3|42181.3|42197.4|42177.4|42201.3|42181.3|42196|42176|10
1722479280000|2024-08-01 02:28:00|42195.2|42175.2|42196.3|42176.3|42196.3|42176.3|42195.2|42175.2|6
1722479290000|2024-08-01 02:28:10|42191.3|42171.3|42188.8|42168.8|42191.3|42171.3|42188.8|42168.8|1
1722479300000|2024-08-01 02:28:20|42187.7|42167.7|42183.8|42163.8|42187.7|42167.7|42183.8|42163.8|2
1722479310000|2024-08-01 02:28:30|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|42183.5|42163.5|6
1722479320000|2024-08-01 02:28:40|42187.7|42167.7|42191.3|42171.3|42191.3|42171.3|42186.3|42166.3|1
1722479330000|2024-08-01 02:28:50|42192.4|42172.4|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|4
1722479340000|2024-08-01 02:29:00|42196.3|42176.3|42191.3|42171.3|42196.3|42176.3|42191.3|42171.3|1
1722479350000|2024-08-01 02:29:10|42188.5|42168.5|42188.5|42168.5|42188.5|42168.5|42187.4|42167.4|1
1722479360000|2024-08-01 02:29:20|42191.3|42171.3|42196|42176|42196|42176|42191.3|42171.3|3
1722479370000|2024-08-01 02:29:30|42194.9|42174.9|42196.3|42176.3|42196.3|42176.3|42194.9|42174.9|7
1722479380000|2024-08-01 02:29:40|||||||||2
1722479390000|2024-08-01 02:29:50|42194.9|42174.9|42192.4|42172.4|42194.9|42174.9|42192.4|42172.4|1
1722479400000|2024-08-01 02:30:00|42192.7|42172.7|42141|42121|42192.7|42172.7|42141|42121|57
1722479410000|2024-08-01 02:30:10|42139.6|42119.6|42126|42106|42143.5|42123.5|42126|42106|27
1722479420000|2024-08-01 02:30:20|42127.4|42107.4|42116|42096|42127.4|42107.4|42116|42096|7
1722479430000|2024-08-01 02:30:30|42111|42091|42103.5|42083.5|42111|42091|42102.1|42082.1|25
1722479440000|2024-08-01 02:30:40|42107.4|42087.4|42102.4|42082.4|42107.4|42087.4|42102.4|42082.4|1
1722479450000|2024-08-01 02:30:50|42103.5|42083.5|42108.5|42088.5|42108.5|42088.5|42101|42081|4
1722479460000|2024-08-01 02:31:00|42109.9|42089.9|42108.5|42088.5|42114.9|42094.9|42108.5|42088.5|3
1722479470000|2024-08-01 02:31:10|42103.5|42083.5|42118.5|42098.5|42118.5|42098.5|42103.5|42083.5|15
1722479480000|2024-08-01 02:31:20|42117.4|42097.4|42113.5|42093.5|42118.5|42098.5|42112.4|42092.4|1
1722479490000|2024-08-01 02:31:30|42112.4|42092.4|42113.5|42093.5|42116|42096|42108.5|42088.5|0
1722479500000|2024-08-01 02:31:40|42114.6|42094.6|42119.6|42099.6|42119.6|42099.6|42113.5|42093.5|6
1722479510000|2024-08-01 02:31:50|42120.7|42100.7|42122.1|42102.1|42122.1|42102.1|42119.6|42099.6|0
1722479520000|2024-08-01 02:32:00|42119.6|42099.6|42115.7|42095.7|42120.7|42100.7|42115.7|42095.7|1
1722479530000|2024-08-01 02:32:10|42116.8|42096.8|42120.7|42100.7|42120.7|42100.7|42116.8|42096.8|0
1722479540000|2024-08-01 02:32:20|42123.2|42103.2|42133.5|42113.5|42133.5|42113.5|42123.2|42103.2|2
1722479550000|2024-08-01 02:32:30|42130.7|42110.7|42129.6|42109.6|42130.7|42110.7|42129.3|42109.3|1
1722479560000|2024-08-01 02:32:40|42130.7|42110.7|42130.7|42110.7|42133.5|42113.5|42128.2|42108.2|7
1722479570000|2024-08-01 02:32:50|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|42130.7|42110.7|2
1722479580000|2024-08-01 02:33:00|42134.6|42114.6|42117.9|42097.9|42134.6|42114.6|42117.9|42097.9|2
1722479590000|2024-08-01 02:33:10|42116.8|42096.8|42118.5|42098.5|42122.4|42102.4|42115.7|42095.7|6
1722479600000|2024-08-01 02:33:20|42120.7|42100.7|42114.6|42094.6|42123.5|42103.5|42114.6|42094.6|3
1722479610000|2024-08-01 02:33:30|42115.7|42095.7|42118.5|42098.5|42118.5|42098.5|42115.7|42095.7|1
1722479620000|2024-08-01 02:33:40|42119.9|42099.9|42109.6|42089.6|42119.9|42099.9|42109.6|42089.6|1
1722479630000|2024-08-01 02:33:50|42108.5|42088.5|42113.5|42093.5|42118.5|42098.5|42108.5|42088.5|0
1722479640000|2024-08-01 02:34:00|42115.7|42095.7|42113.5|42093.5|42118.5|42098.5|42113.5|42093.5|0
1722479650000|2024-08-01 02:34:10|42112.1|42092.1|42108.5|42088.5|42112.1|42092.1|42104.6|42084.6|4
1722479660000|2024-08-01 02:34:20|42109.6|42089.6|42102.1|42082.1|42109.6|42089.6|42102.1|42082.1|9
1722479670000|2024-08-01 02:34:30|42101|42081|42098.5|42078.5|42101|42081|42093.5|42073.5|8
1722479680000|2024-08-01 02:34:40|42099.9|42079.9|42101.3|42081.3|42103.8|42083.8|42097.4|42077.4|2
1722479690000|2024-08-01 02:34:50|42103.5|42083.5|42097.4|42077.4|42103.5|42083.5|42093.5|42073.5|4
1722479700000|2024-08-01 02:35:00|42098.5|42078.5|42107.4|42087.4|42107.4|42087.4|42097.4|42077.4|4
1722479710000|2024-08-01 02:35:10|42108.5|42088.5|42111|42091|42112.4|42092.4|42107.4|42087.4|1
1722479720000|2024-08-01 02:35:20|42109.9|42089.9|42093.5|42073.5|42109.9|42089.9|42092.1|42072.1|2
1722479730000|2024-08-01 02:35:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1722479740000|2024-08-01 02:35:40|42087.4|42067.4|42094.9|42074.9|42096|42076|42087.4|42067.4|1
1722479750000|2024-08-01 02:35:50|42093.5|42073.5|42080.7|42060.7|42093.5|42073.5|42080.7|42060.7|15
1722479760000|2024-08-01 02:36:00|42081.8|42061.8|42088.5|42068.5|42088.5|42068.5|42079.6|42059.6|15
1722479770000|2024-08-01 02:36:10|42084.6|42064.6|42087.1|42067.1|42089.6|42069.6|42084.6|42064.6|0
1722479780000|2024-08-01 02:36:20|42088.5|42068.5|42090.7|42070.7|42091.8|42071.8|42088.5|42068.5|0
1722479790000|2024-08-01 02:36:30|42092.1|42072.1|42094.6|42074.6|42094.6|42074.6|42090.7|42070.7|6
1722479800000|2024-08-01 02:36:40|42092.1|42072.1|42087.1|42067.1|42094.6|42074.6|42087.1|42067.1|4
1722479810000|2024-08-01 02:36:50|42088.2|42068.2|42075.7|42055.7|42088.2|42068.2|42074.6|42054.6|8
1722479820000|2024-08-01 02:37:00|42074.6|42054.6|42084.6|42064.6|42084.6|42064.6|42070.7|42050.7|8
1722479830000|2024-08-01 02:37:10|42087.4|42067.4|42089.6|42069.6|42095.7|42075.7|42087.4|42067.4|4
1722479840000|2024-08-01 02:37:20|42090.7|42070.7|42088.5|42068.5|42093.5|42073.5|42088.5|42068.5|2
1722479850000|2024-08-01 02:37:30|42087.1|42067.1|42065.7|42045.7|42087.1|42067.1|42063.2|42043.2|19
1722479860000|2024-08-01 02:37:40|42062.1|42042.1|42063.2|42043.2|42069.6|42049.6|42062.1|42042.1|1
1722479870000|2024-08-01 02:37:50|42065.7|42045.7|42060.7|42040.7|42068.2|42048.2|42058.2|42038.2|3
1722479880000|2024-08-01 02:38:00|42061.8|42041.8|42065.7|42045.7|42070.7|42050.7|42061.8|42041.8|5
1722479890000|2024-08-01 02:38:10|42064.6|42044.6|42064.6|42044.6|42065.7|42045.7|42063.2|42043.2|0
1722479900000|2024-08-01 02:38:20|42063.2|42043.2|42067.1|42047.1|42067.1|42047.1|42060.7|42040.7|10
1722479910000|2024-08-01 02:38:30|42065.7|42045.7|42065.7|42045.7|42067.1|42047.1|42064.6|42044.6|13
1722479920000|2024-08-01 02:38:40|42064.6|42044.6|42049.6|42029.6|42064.6|42044.6|42049.6|42029.6|20
1722479930000|2024-08-01 02:38:50|42049.3|42029.3|42065.7|42045.7|42065.7|42045.7|42049.3|42029.3|22
1722479940000|2024-08-01 02:39:00|42070.7|42050.7|42077.1|42057.1|42083.5|42063.5|42070.7|42050.7|12
1722479950000|2024-08-01 02:39:10|42076|42056|42078.2|42058.2|42078.2|42058.2|42073.2|42053.2|1
1722479960000|2024-08-01 02:39:20|42079.6|42059.6|42068.2|42048.2|42079.6|42059.6|42068.2|42048.2|1
1722479970000|2024-08-01 02:39:30|42069.6|42049.6|42060.7|42040.7|42069.6|42049.6|42060.7|42040.7|1
1722479980000|2024-08-01 02:39:40|42059.3|42039.3|42059.6|42039.6|42059.6|42039.6|42058.2|42038.2|3
1722479990000|2024-08-01 02:39:50|42060.7|42040.7|42067.1|42047.1|42067.1|42047.1|42060.7|42040.7|1
1722480000000|2024-08-01 02:40:00|42065.7|42045.7|42085.7|42065.7|42085.7|42065.7|42065.7|42045.7|1
1722480010000|2024-08-01 02:40:10|42086.8|42066.8|42084.3|42064.3|42088.2|42068.2|42083.2|42063.2|2
1722480020000|2024-08-01 02:40:20|42085.7|42065.7|42078.2|42058.2|42088.2|42068.2|42078.2|42058.2|12
1722480030000|2024-08-01 02:40:30|42077.1|42057.1|42078.2|42058.2|42078.2|42058.2|42077.1|42057.1|6
1722480040000|2024-08-01 02:40:40|42079.6|42059.6|42079.6|42059.6|42080.7|42060.7|42075.7|42055.7|7
1722480050000|2024-08-01 02:40:50|42078.2|42058.2|42063.2|42043.2|42078.2|42058.2|42063.2|42043.2|4
1722480060000|2024-08-01 02:41:00|42062.1|42042.1|42049.3|42029.3|42062.1|42042.1|42049.3|42029.3|10
1722480070000|2024-08-01 02:41:10|42047.1|42027.1|42045.7|42025.7|42047.1|42027.1|42039.6|42019.6|15
1722480080000|2024-08-01 02:41:20|42047.1|42027.1|42049.6|42029.6|42049.6|42029.6|42044.6|42024.6|6
1722480090000|2024-08-01 02:41:30|42050.7|42030.7|42060.7|42040.7|42060.7|42040.7|42050.7|42030.7|14
1722480100000|2024-08-01 02:41:40|42061.8|42041.8|42069.6|42049.6|42069.6|42049.6|42061.8|42041.8|8
1722480110000|2024-08-01 02:41:50|42070.7|42050.7|42062.1|42042.1|42070.7|42050.7|42062.1|42042.1|21
1722480120000|2024-08-01 02:42:00|42060.7|42040.7|42039.6|42019.6|42062.1|42042.1|42039.6|42019.6|20
1722480130000|2024-08-01 02:42:10|42040.7|42020.7|42039.6|42019.6|42043.5|42023.5|42039.6|42019.6|3
1722480140000|2024-08-01 02:42:20|42042.1|42022.1|42039.6|42019.6|42043.5|42023.5|42038.5|42018.5|20
1722480150000|2024-08-01 02:42:30|42038.5|42018.5|42029.6|42009.6|42038.5|42018.5|42029.6|42009.6|20
1722480160000|2024-08-01 02:42:40|42027.4|42007.4|42027.1|42007.1|42028.5|42008.5|42025.7|42005.7|19
1722480170000|2024-08-01 02:42:50|42024.6|42004.6|42023.5|42003.5|42027.1|42007.1|42018.5|41998.5|12
1722480180000|2024-08-01 02:43:00|42028.5|42008.5|42037.1|42017.1|42037.1|42017.1|42028.5|42008.5|18
1722480190000|2024-08-01 02:43:10|42036|42016|42043.5|42023.5|42043.5|42023.5|42034.6|42014.6|9
1722480200000|2024-08-01 02:43:20|42044.6|42024.6|42043.2|42023.2|42045.7|42025.7|42043.2|42023.2|9
1722480210000|2024-08-01 02:43:30|42042.1|42022.1|42043.2|42023.2|42043.2|42023.2|42035.7|42015.7|3
1722480220000|2024-08-01 02:43:40|42046.8|42026.8|42037.1|42017.1|42046.8|42026.8|42037.1|42017.1|19
1722480230000|2024-08-01 02:43:50|42038.5|42018.5|42045.7|42025.7|42045.7|42025.7|42038.5|42018.5|7
1722480240000|2024-08-01 02:44:00|42049.6|42029.6|42050.7|42030.7|42054.6|42034.6|42049.6|42029.6|7
1722480250000|2024-08-01 02:44:10|42048.5|42028.5|42044.6|42024.6|42048.5|42028.5|42040.7|42020.7|6
1722480260000|2024-08-01 02:44:20|42046.1|42026.1|42040.7|42020.7|42048.6|42028.6|42040.7|42020.7|19
1722480270000|2024-08-01 02:44:30|42039.6|42019.6|42040.7|42020.7|42040.7|42020.7|42035.7|42015.7|14
1722480280000|2024-08-01 02:44:40|42039.6|42019.6|42045.7|42025.7|42047.1|42027.1|42038.2|42018.2|4
1722480290000|2024-08-01 02:44:50|42047.1|42027.1|42043.6|42023.6|42047.1|42027.1|42039.3|42019.3|8
1722480300000|2024-08-01 02:45:00|42042.1|42022.1|42040.7|42020.7|42043.6|42023.6|42032.9|42012.9|9
1722480310000|2024-08-01 02:45:10|42039.6|42019.6|42038.6|42018.6|42040.7|42020.7|42037.2|42017.2|0
1722480320000|2024-08-01 02:45:20|42037.2|42017.2|42029.7|42009.7|42037.2|42017.2|42029.7|42009.7|6
1722480330000|2024-08-01 02:45:30|42031.1|42011.1|42029.7|42009.7|42031.1|42011.1|42029.7|42009.7|4
1722480340000|2024-08-01 02:45:40|42030.7|42010.7|42028.6|42008.6|42030.7|42010.7|42028.6|42008.6|17
1722480350000|2024-08-01 02:45:50|42029.7|42009.7|42046.1|42026.1|42046.1|42026.1|42029.7|42009.7|46
1722480360000|2024-08-01 02:46:00|42049.7|42029.7|42049.7|42029.7|42053.6|42033.6|42044.7|42024.7|17
1722480370000|2024-08-01 02:46:10|42048.2|42028.2|42050.7|42030.7|42050.7|42030.7|42044.7|42024.7|13
1722480380000|2024-08-01 02:46:20|42051.8|42031.8|42056.1|42036.1|42057.2|42037.2|42051.8|42031.8|12
1722480390000|2024-08-01 02:46:30|42054.7|42034.7|42055.8|42035.8|42058.6|42038.6|42052.2|42032.2|14
1722480400000|2024-08-01 02:46:40|42057.2|42037.2|42053.3|42033.3|42057.2|42037.2|42053.3|42033.3|17
1722480410000|2024-08-01 02:46:50|42054.7|42034.7|42057.2|42037.2|42057.2|42037.2|42052.2|42032.2|9
1722480420000|2024-08-01 02:47:00|42056.8|42036.8|42065.8|42045.8|42065.8|42045.8|42056.8|42036.8|20
1722480430000|2024-08-01 02:47:10|42067.2|42047.2|42065.8|42045.8|42069.3|42049.3|42065.8|42045.8|10
1722480440000|2024-08-01 02:47:20|42064.7|42044.7|42059.7|42039.7|42064.7|42044.7|42059.7|42039.7|3
1722480450000|2024-08-01 02:47:30|42055.8|42035.8|42043.3|42023.3|42055.8|42035.8|42042.9|42022.9|3
1722480460000|2024-08-01 02:47:40|42041.9|42021.9|42046.9|42026.9|42047.9|42027.9|42040.8|42020.8|5
1722480470000|2024-08-01 02:47:50|42045.8|42025.8|42050.8|42030.8|42050.8|42030.8|42045.8|42025.8|2
1722480480000|2024-08-01 02:48:00|42046.9|42026.9|42041.9|42021.9|42046.9|42026.9|42041.9|42021.9|6
1722480490000|2024-08-01 02:48:10|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42041.9|42021.9|5
1722480500000|2024-08-01 02:48:20|42046.9|42026.9|42043.6|42023.6|42050.8|42030.8|42043.6|42023.6|1
1722480510000|2024-08-01 02:48:30|42040.8|42020.8|42037.2|42017.2|42040.8|42020.8|42036.1|42016.1|5
1722480520000|2024-08-01 02:48:40|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|42035.8|42015.8|4
1722480530000|2024-08-01 02:48:50|42036.9|42016.9|42037.2|42017.2|42038.3|42018.3|42036.9|42016.9|5
1722480540000|2024-08-01 02:49:00|42038.3|42018.3|42055.8|42035.8|42055.8|42035.8|42038.3|42018.3|7
1722480550000|2024-08-01 02:49:10|42056.9|42036.9|42051.9|42031.9|42059.4|42039.4|42051.9|42031.9|2
1722480560000|2024-08-01 02:49:20|42050.5|42030.5|42049.4|42029.4|42050.5|42030.5|42049.4|42029.4|1
1722480570000|2024-08-01 02:49:30|42048|42028|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|0
1722480580000|2024-08-01 02:49:40|42045.5|42025.5|42045.8|42025.8|42046.9|42026.9|42041.9|42021.9|5
1722480590000|2024-08-01 02:49:50|42044.4|42024.4|42048|42028|42048|42028|42044.4|42024.4|2
1722480600000|2024-08-01 02:50:00|42049.4|42029.4|42045.8|42025.8|42049.4|42029.4|42040.8|42020.8|2
1722480610000|2024-08-01 02:50:10|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42045.8|42025.8|0
1722480620000|2024-08-01 02:50:20|42048|42028|42046.9|42026.9|42050.8|42030.8|42045.8|42025.8|3
1722480630000|2024-08-01 02:50:30|42045.8|42025.8|42045.8|42025.8|42046.9|42026.9|42041.9|42021.9|5
1722480640000|2024-08-01 02:50:40|42044.4|42024.4|42045.8|42025.8|42045.8|42025.8|42044.4|42024.4|0
1722480650000|2024-08-01 02:50:50|42047.2|42027.2|42048.3|42028.3|42051.9|42031.9|42046.9|42026.9|2
1722480660000|2024-08-01 02:51:00|42047.2|42027.2|42053.6|42033.6|42053.6|42033.6|42047.2|42027.2|6
1722480670000|2024-08-01 02:51:10|42052.2|42032.2|42046.9|42026.9|42053.6|42033.6|42046.9|42026.9|4
1722480680000|2024-08-01 02:51:20|42044.7|42024.7|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|4
1722480690000|2024-08-01 02:51:30|42046.1|42026.1|42046.1|42026.1|42050.8|42030.8|42043.6|42023.6|11
1722480700000|2024-08-01 02:51:40|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|1
1722480710000|2024-08-01 02:51:50|42048.3|42028.3|42045.8|42025.8|42048.3|42028.3|42045.8|42025.8|3
1722480720000|2024-08-01 02:52:00|42044.7|42024.7|42074.7|42054.7|42074.7|42054.7|42044.7|42024.7|10
1722480730000|2024-08-01 02:52:10|42072.2|42052.2|42070.8|42050.8|42072.2|42052.2|42068.3|42048.3|2
1722480740000|2024-08-01 02:52:20|42071.9|42051.9|42075.8|42055.8|42076.9|42056.9|42071.9|42051.9|5
1722480750000|2024-08-01 02:52:30|42078.3|42058.3|42075.8|42055.8|42082.2|42062.2|42075.8|42055.8|6
1722480760000|2024-08-01 02:52:40|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42066.9|42046.9|1
1722480770000|2024-08-01 02:52:50|42069.7|42049.7|42069.7|42049.7|42070.8|42050.8|42066.9|42046.9|1
1722480780000|2024-08-01 02:53:00|42070.8|42050.8|42080.8|42060.8|42080.8|42060.8|42070.8|42050.8|6
1722480790000|2024-08-01 02:53:10|42083|42063|42086.9|42066.9|42090.8|42070.8|42083|42063|4
1722480800000|2024-08-01 02:53:20|42085.8|42065.8|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|1
1722480810000|2024-08-01 02:53:30|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|42081.9|42061.9|1
1722480820000|2024-08-01 02:53:40|42080.8|42060.8|42079.7|42059.7|42080.8|42060.8|42075.8|42055.8|3
1722480830000|2024-08-01 02:53:50|42075.8|42055.8|42064.4|42044.4|42075.8|42055.8|42064.4|42044.4|1
1722480840000|2024-08-01 02:54:00|42063.3|42043.3|42065.8|42045.8|42066.9|42046.9|42063|42043|2
1722480850000|2024-08-01 02:54:10|42064.7|42044.7|42060.8|42040.8|42065.8|42045.8|42060.8|42040.8|10
1722480860000|2024-08-01 02:54:20|42059.7|42039.7|42054.4|42034.4|42059.7|42039.7|42054.4|42034.4|6
1722480870000|2024-08-01 02:54:30|42050.8|42030.8|42029.7|42009.7|42050.8|42030.8|42029.7|42009.7|10
1722480880000|2024-08-01 02:54:40|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|0
1722480890000|2024-08-01 02:54:50|42028.3|42008.3|42029.7|42009.7|42033|42013|42024.7|42004.7|1
1722480900000|2024-08-01 02:55:00|42028.3|42008.3|42034.7|42014.7|42037.5|42017.5|42028.3|42008.3|11
1722480910000|2024-08-01 02:55:10|42033.6|42013.6|42030.8|42010.8|42033.6|42013.6|42029.7|42009.7|3
1722480920000|2024-08-01 02:55:20|42029.7|42009.7|42024.7|42004.7|42029.7|42009.7|42024.7|42004.7|8
1722480930000|2024-08-01 02:55:30|42025.8|42005.8|42025.8|42005.8|42029.7|42009.7|42025.8|42005.8|4
1722480940000|2024-08-01 02:55:40|42026.9|42006.9|42028.6|42008.6|42030.8|42010.8|42026.9|42006.9|9
1722480950000|2024-08-01 02:55:50|42027.2|42007.2|42028.6|42008.6|42028.6|42008.6|42025.8|42005.8|3
1722480960000|2024-08-01 02:56:00|42029.7|42009.7|42045.8|42025.8|42047.2|42027.2|42029.7|42009.7|5
1722480970000|2024-08-01 02:56:10|42046.9|42026.9|42048.3|42028.3|42050.8|42030.8|42046.9|42026.9|2
1722480980000|2024-08-01 02:56:20|42049.4|42029.4|42048.3|42028.3|42050.8|42030.8|42048.3|42028.3|2
1722480990000|2024-08-01 02:56:30|42047.2|42027.2|42035.8|42015.8|42047.2|42027.2|42033.3|42013.3|0
1722481000000|2024-08-01 02:56:40|42036.9|42016.9|42052.2|42032.2|42052.2|42032.2|42036.9|42016.9|10
1722481010000|2024-08-01 02:56:50|42049.7|42029.7|42050.8|42030.8|42055.8|42035.8|42049.7|42029.7|2
1722481020000|2024-08-01 02:57:00|42053|42033|42050.8|42030.8|42056.9|42036.9|42050.8|42030.8|10
1722481030000|2024-08-01 02:57:10|42048.3|42028.3|42050.8|42030.8|42050.8|42030.8|42044.7|42024.7|3
1722481040000|2024-08-01 02:57:20|42051.9|42031.9|42050.8|42030.8|42053.3|42033.3|42050.8|42030.8|0
1722481050000|2024-08-01 02:57:30|42049.7|42029.7|42051.9|42031.9|42051.9|42031.9|42048|42028|1
1722481060000|2024-08-01 02:57:40|42053.3|42033.3|42055.8|42035.8|42055.8|42035.8|42050.8|42030.8|2
1722481070000|2024-08-01 02:57:50|42056.9|42036.9|42059.7|42039.7|42059.7|42039.7|42055.8|42035.8|4
1722481080000|2024-08-01 02:58:00|42063.3|42043.3|42055.8|42035.8|42063.3|42043.3|42054.4|42034.4|1
1722481090000|2024-08-01 02:58:10|42057.2|42037.2|42060.8|42040.8|42063.3|42043.3|42055.8|42035.8|0
1722481100000|2024-08-01 02:58:20|42059.7|42039.7|42051.9|42031.9|42060.8|42040.8|42050.5|42030.5|5
1722481110000|2024-08-01 02:58:30|42053|42033|42054.4|42034.4|42054.4|42034.4|42051.9|42031.9|4
1722481120000|2024-08-01 02:58:40|42055.8|42035.8|42056.9|42036.9|42056.9|42036.9|42054.4|42034.4|1
1722481130000|2024-08-01 02:58:50|42054.4|42034.4|42048.6|42028.6|42055.8|42035.8|42048.6|42028.6|3
1722481140000|2024-08-01 02:59:00|42047.2|42027.2|42046.9|42026.9|42047.2|42027.2|42043.3|42023.3|2
1722481150000|2024-08-01 02:59:10|42048.3|42028.3|42045.8|42025.8|42048.3|42028.3|42045.8|42025.8|1
1722481160000|2024-08-01 02:59:20|42044.4|42024.4|42030.8|42010.8|42045.8|42025.8|42030.8|42010.8|19
1722481170000|2024-08-01 02:59:30|42031.9|42011.9|42034.4|42014.4|42035.5|42015.5|42031.9|42011.9|0
1722481180000|2024-08-01 02:59:40|42035.5|42015.5|42035.8|42015.8|42036.9|42016.9|42034.4|42014.4|2
1722481190000|2024-08-01 02:59:50|42036.9|42016.9|42035.8|42015.8|42036.9|42016.9|42035.8|42015.8|2
1722481200000|2024-08-01 03:00:00|42034.7|42014.7|42036.9|42016.9|42036.9|42016.9|42030.8|42010.8|6
1722481210000|2024-08-01 03:00:10|42038.3|42018.3|42032.2|42012.2|42038.3|42018.3|42032.2|42012.2|1
1722481220000|2024-08-01 03:00:20|42030.8|42010.8|42025.8|42005.8|42030.8|42010.8|42025.8|42005.8|4
1722481230000|2024-08-01 03:00:30|42026.9|42006.9|42029.7|42009.7|42030.8|42010.8|42025.8|42005.8|1
1722481240000|2024-08-01 03:00:40|42028.3|42008.3|42030.8|42010.8|42030.8|42010.8|42025.8|42005.8|2
1722481250000|2024-08-01 03:00:50|42029.7|42009.7|42019.4|41999.4|42029.7|42009.7|42019.4|41999.4|3
1722481260000|2024-08-01 03:01:00|42018.3|41998.3|42016.9|41996.9|42018.3|41998.3|42011.9|41991.9|7
1722481270000|2024-08-01 03:01:10|42015.8|41995.8|42015.8|41995.8|42020.8|42000.8|42015.8|41995.8|3
1722481280000|2024-08-01 03:01:20|42016.9|41996.9|42010.8|41990.8|42016.9|41996.9|42009.7|41989.7|13
1722481290000|2024-08-01 03:01:30|42011.9|41991.9|42015.8|41995.8|42016.9|41996.9|42011.9|41991.9|2
1722481300000|2024-08-01 03:01:40|42014.4|41994.4|42010.8|41990.8|42014.4|41994.4|42008.3|41988.3|2
1722481310000|2024-08-01 03:01:50|42008.3|41988.3|42012.2|41992.2|42012.2|41992.2|42007.2|41987.2|0
1722481320000|2024-08-01 03:02:00|42010.8|41990.8|41994.4|41974.4|42010.8|41990.8|41994.4|41974.4|11
1722481330000|2024-08-01 03:02:10|41993|41973|41995.5|41975.5|41995.5|41975.5|41990.5|41970.5|11
1722481340000|2024-08-01 03:02:20|41994.4|41974.4|41994.4|41974.4|41995.5|41975.5|41994.4|41974.4|0
1722481350000|2024-08-01 03:02:30|41993|41973|41991.9|41971.9|41993|41973|41989.4|41969.4|16
1722481360000|2024-08-01 03:02:40|41990.5|41970.5|41990.8|41970.8|41994.4|41974.4|41990.5|41970.5|12
1722481370000|2024-08-01 03:02:50|41991.9|41971.9|41990.8|41970.8|41993|41973|41990.8|41970.8|3
1722481380000|2024-08-01 03:03:00|41991.9|41971.9|42006.9|41986.9|42008|41988|41991.9|41971.9|13
1722481390000|2024-08-01 03:03:10|42008|41988|42014.4|41994.4|42014.4|41994.4|42008|41988|2
1722481400000|2024-08-01 03:03:20|42014.1|41994.1|42013|41993|42015.5|41995.5|42009.4|41989.4|9
1722481410000|2024-08-01 03:03:30|42015.5|41995.5|42021.9|42001.9|42021.9|42001.9|42015.5|41995.5|0
1722481420000|2024-08-01 03:03:40|42023|42003|42026.9|42006.9|42026.9|42006.9|42021.9|42001.9|4
1722481430000|2024-08-01 03:03:50|42028|42008|42031.9|42011.9|42031.9|42011.9|42028|42008|1
1722481440000|2024-08-01 03:04:00|42030.5|42010.5|42029.4|42009.4|42035.8|42015.8|42028.3|42008.3|2
1722481450000|2024-08-01 03:04:10|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42029.7|42009.7|1
1722481460000|2024-08-01 03:04:20|42033|42013|42039.7|42019.7|42039.7|42019.7|42033|42013|2
1722481470000|2024-08-01 03:04:30|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42040.8|42020.8|0
1722481480000|2024-08-01 03:04:40|42044.7|42024.7|42050.8|42030.8|42050.8|42030.8|42044.7|42024.7|0
1722481490000|2024-08-01 03:04:50|42053.3|42033.3|42057.2|42037.2|42062.2|42042.2|42053.3|42033.3|4
1722481500000|2024-08-01 03:05:00|42059.4|42039.4|42059.7|42039.7|42062.2|42042.2|42058.3|42038.3|6
1722481510000|2024-08-01 03:05:10|42060.8|42040.8|42055.8|42035.8|42062.2|42042.2|42055.8|42035.8|2
1722481520000|2024-08-01 03:05:20|42054.7|42034.7|42039.7|42019.7|42054.7|42034.7|42039.7|42019.7|11
1722481530000|2024-08-01 03:05:30|42038.3|42018.3|42029.7|42009.7|42038.3|42018.3|42028|42008|8
1722481540000|2024-08-01 03:05:40|42028.6|42008.6|42027.2|42007.2|42029.7|42009.7|42027.2|42007.2|4
1722481550000|2024-08-01 03:05:50|42025.8|42005.8|42029.7|42009.7|42029.7|42009.7|42025.8|42005.8|2
1722481560000|2024-08-01 03:06:00|42028.3|42008.3|42020.8|42000.8|42028.3|42008.3|42013|41993|7
1722481570000|2024-08-01 03:06:10|42021.9|42001.9|42016.9|41996.9|42021.9|42001.9|42016.9|41996.9|0
1722481580000|2024-08-01 03:06:20|42018|41998|42025.5|42005.5|42025.8|42005.8|42018|41998|7
1722481590000|2024-08-01 03:06:30|42026.9|42006.9|42024.4|42004.4|42026.9|42006.9|42024.4|42004.4|0
1722481600000|2024-08-01 03:06:40|42021.9|42001.9|42021.9|42001.9|42021.9|42001.9|42020.8|42000.8|12
1722481610000|2024-08-01 03:06:50|42020.8|42000.8|42015.8|41995.8|42021.9|42001.9|42015.8|41995.8|4
1722481620000|2024-08-01 03:07:00|42014.4|41994.4|42014.4|41994.4|42015.8|41995.8|42013|41993|6
1722481630000|2024-08-01 03:07:10|42011.9|41991.9|42015.8|41995.8|42015.8|41995.8|42011.9|41991.9|0
1722481640000|2024-08-01 03:07:20|42017.2|41997.2|42019.4|41999.4|42019.4|41999.4|42017.2|41997.2|10
1722481650000|2024-08-01 03:07:30|42020.8|42000.8|42020.8|42000.8|42023.3|42003.3|42019.4|41999.4|2
1722481660000|2024-08-01 03:07:40|42019.4|41999.4|42024.4|42004.4|42024.4|42004.4|42019.4|41999.4|2
1722481670000|2024-08-01 03:07:50|42025.5|42005.5|42029.4|42009.4|42029.4|42009.4|42025.5|42005.5|3
1722481680000|2024-08-01 03:08:00|42030.8|42010.8|42043|42023|42043|42023|42030.8|42010.8|3
1722481690000|2024-08-01 03:08:10|42045.5|42025.5|42049.4|42029.4|42049.4|42029.4|42045.5|42025.5|2
1722481700000|2024-08-01 03:08:20|42048|42028|42040.8|42020.8|42048|42028|42040.8|42020.8|1
1722481710000|2024-08-01 03:08:30|42041.9|42021.9|42044.4|42024.4|42044.4|42024.4|42041.9|42021.9|2
1722481720000|2024-08-01 03:08:40|42041.9|42021.9|42039.4|42019.4|42041.9|42021.9|42036.9|42016.9|0
1722481730000|2024-08-01 03:08:50|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|42034.4|42014.4|0
1722481740000|2024-08-01 03:09:00|42035.8|42015.8|42031.9|42011.9|42035.8|42015.8|42031.9|42011.9|3
1722481750000|2024-08-01 03:09:10|42034.4|42014.4|42033|42013|42034.4|42014.4|42030.5|42010.5|0
1722481760000|2024-08-01 03:09:20|42030.5|42010.5|42034.4|42014.4|42034.4|42014.4|42028|42008|1
1722481770000|2024-08-01 03:09:30|42038|42018|42034.4|42014.4|42038|42018|42034.4|42014.4|0
1722481780000|2024-08-01 03:09:40|42036.9|42016.9|42038.4|42018.4|42038.4|42018.4|42036.9|42016.9|2
1722481790000|2024-08-01 03:09:50|42036.9|42016.9|42039.8|42019.8|42041.9|42021.9|42036.9|42016.9|2
1722481800000|2024-08-01 03:10:00|42036.9|42016.9|42040.9|42020.9|42040.9|42020.9|42036.9|42016.9|1
1722481810000|2024-08-01 03:10:10|42043.4|42023.4|42054.4|42034.4|42054.4|42034.4|42043.4|42023.4|1
1722481820000|2024-08-01 03:10:20|42055.9|42035.9|42050.9|42030.9|42055.9|42035.9|42050.9|42030.9|4
1722481830000|2024-08-01 03:10:30|42053|42033|42057|42037|42057|42037|42053|42033|1
1722481840000|2024-08-01 03:10:40|42058|42038|42069.5|42049.5|42069.5|42049.5|42058|42038|1
1722481850000|2024-08-01 03:10:50|42067|42047|42065.9|42045.9|42069.5|42049.5|42063.4|42043.4|1
1722481860000|2024-08-01 03:11:00|42067|42047|42065.9|42045.9|42067|42047|42062|42042|0
1722481870000|2024-08-01 03:11:10|42067|42047|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|2
1722481880000|2024-08-01 03:11:20|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42067|42047|1
1722481890000|2024-08-01 03:11:30|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|0
1722481900000|2024-08-01 03:11:40|42068.4|42048.4|42069.5|42049.5|42069.5|42049.5|42068.4|42048.4|0
1722481910000|2024-08-01 03:11:50|42070.9|42050.9|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|3
1722481920000|2024-08-01 03:12:00|42062|42042|42065.9|42045.9|42065.9|42045.9|42062|42042|0
1722481930000|2024-08-01 03:12:10|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|0
1722481940000|2024-08-01 03:12:20|42062|42042|42057|42037|42062|42042|42057|42037|3
1722481950000|2024-08-01 03:12:30|42058.1|42038.1|42059.5|42039.5|42059.5|42039.5|42058.1|42038.1|0
1722481960000|2024-08-01 03:12:40|42063.1|42043.1|42065.6|42045.6|42068.1|42048.1|42063.1|42043.1|2
1722481970000|2024-08-01 03:12:50|42063.4|42043.4|42048.4|42028.4|42063.4|42043.4|42048.4|42028.4|2
1722481980000|2024-08-01 03:13:00|42047|42027|42035.2|42015.2|42047|42027|42035.2|42015.2|1
1722481990000|2024-08-01 03:13:10|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42034.2|42014.2|0
1722482000000|2024-08-01 03:13:20|42039.5|42019.5|42045.9|42025.9|42047|42027|42039.5|42019.5|0
1722482010000|2024-08-01 03:13:30|42044.5|42024.5|42042|42022|42047|42027|42042|42022|0
1722482020000|2024-08-01 03:13:40|42038.4|42018.4|42035.6|42015.6|42038.4|42018.4|42035.6|42015.6|0
1722482030000|2024-08-01 03:13:50|42037|42017|42037|42017|42037|42017|42034.5|42014.5|0
1722482040000|2024-08-01 03:14:00|42039.2|42019.2|42053.1|42033.1|42054.2|42034.2|42039.2|42019.2|2
1722482050000|2024-08-01 03:14:10|42054.2|42034.2|42050.9|42030.9|42054.2|42034.2|42050.9|42030.9|2
1722482060000|2024-08-01 03:14:20|42049.5|42029.5|42043.1|42023.1|42049.5|42029.5|42043.1|42023.1|0
1722482070000|2024-08-01 03:14:30|42042|42022|42040.9|42020.9|42042|42022|42040.9|42020.9|0
1722482080000|2024-08-01 03:14:40|42038.1|42018.1|42042|42022|42043.4|42023.4|42038.1|42018.1|0
1722482090000|2024-08-01 03:14:50|42045.9|42025.9|42042|42022|42045.9|42025.9|42042|42022|3
1722482100000|2024-08-01 03:15:00|42040.9|42020.9|42034.5|42014.5|42040.9|42020.9|42034.5|42014.5|2
1722482110000|2024-08-01 03:15:10|42032.3|42012.3|42044.5|42024.5|42045.9|42025.9|42032.3|42012.3|1
1722482120000|2024-08-01 03:15:20|42042|42022|42045.9|42025.9|42047|42027|42042|42022|1
1722482130000|2024-08-01 03:15:30|42044.5|42024.5|42050.6|42030.6|42050.6|42030.6|42043.1|42023.1|0
1722482140000|2024-08-01 03:15:40|42049.5|42029.5|42048.4|42028.4|42049.5|42029.5|42048.4|42028.4|0
1722482150000|2024-08-01 03:15:50|42049.5|42029.5|42049.5|42029.5|42049.5|42029.5|42049.5|42029.5|1
1722482160000|2024-08-01 03:16:00|42050.6|42030.6|42053.1|42033.1|42053.1|42033.1|42050.6|42030.6|1
1722482170000|2024-08-01 03:16:10|42054.2|42034.2|42052|42032|42055.9|42035.9|42052|42032|0
1722482180000|2024-08-01 03:16:20|42055.9|42035.9|42050.6|42030.6|42057|42037|42048.1|42028.1|2
1722482190000|2024-08-01 03:16:30|42053.1|42033.1|42054.2|42034.2|42055.6|42035.6|42053.1|42033.1|0
1722482200000|2024-08-01 03:16:40|42056.7|42036.7|42059.2|42039.2|42059.2|42039.2|42056.7|42036.7|0
1722482210000|2024-08-01 03:16:50|42060.3|42040.3|42058.1|42038.1|42061.7|42041.7|42058.1|42038.1|3
1722482220000|2024-08-01 03:17:00|42057|42037|42043.1|42023.1|42057|42037|42043.1|42023.1|1
1722482230000|2024-08-01 03:17:10|42042|42022|42037|42017|42042|42022|42037|42017|0
1722482240000|2024-08-01 03:17:20|42034.2|42014.2|42032|42012|42034.2|42014.2|42032|42012|0
1722482250000|2024-08-01 03:17:30|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42032|42012|0
1722482260000|2024-08-01 03:17:40|42034.5|42014.5|42033.1|42013.1|42035.6|42015.6|42031.7|42011.7|1
1722482270000|2024-08-01 03:17:50|42031.7|42011.7|42024.5|42004.5|42033.1|42013.1|42024.5|42004.5|1
1722482280000|2024-08-01 03:18:00|42023.1|42003.1|42015.6|41995.6|42023.1|42003.1|42015.6|41995.6|0
1722482290000|2024-08-01 03:18:10|42014.2|41994.2|42007|41987|42015.6|41995.6|42007|41987|3
1722482300000|2024-08-01 03:18:20|42005.6|41985.6|42000.6|41980.6|42005.6|41985.6|41999.2|41979.2|7
1722482310000|2024-08-01 03:18:30|41999.5|41979.5|41990.6|41970.6|41999.5|41979.5|41990.6|41970.6|9
1722482320000|2024-08-01 03:18:40|41992|41972|41987|41967|41992|41972|41987|41967|5
1722482330000|2024-08-01 03:18:50|41988.1|41968.1|41984.5|41964.5|41989.5|41969.5|41983.4|41963.4|12
1722482340000|2024-08-01 03:19:00|41987|41967|42000.9|41980.9|42000.9|41980.9|41987|41967|2
1722482350000|2024-08-01 03:19:10|42002|41982|42000.9|41980.9|42002|41982|41998.4|41978.4|0
1722482360000|2024-08-01 03:19:20|42002|41982|41999.5|41979.5|42003.4|41983.4|41999.5|41979.5|8
1722482370000|2024-08-01 03:19:30|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|41995.9|41975.9|0
1722482380000|2024-08-01 03:19:40|41995.9|41975.9|42000.9|41980.9|42000.9|41980.9|41995.9|41975.9|1
1722482390000|2024-08-01 03:19:50|||||||||1
1722482400000|2024-08-01 03:20:00|42002|41982|42002|41982|42002|41982|42000.9|41980.9|1
1722482410000|2024-08-01 03:20:10|42003.1|41983.1|42004.5|41984.5|42004.5|41984.5|42003.1|41983.1|2
1722482420000|2024-08-01 03:20:20|42006.7|41986.7|42010.6|41990.6|42010.6|41990.6|42006.7|41986.7|0
1722482430000|2024-08-01 03:20:30|42009.5|41989.5|42009.5|41989.5|42010.9|41990.9|42008.4|41988.4|2
1722482440000|2024-08-01 03:20:40|42010.9|41990.9|42005.9|41985.9|42010.9|41990.9|42005.9|41985.9|1
1722482450000|2024-08-01 03:20:50|42007|41987|42005.9|41985.9|42007|41987|42004.5|41984.5|0
1722482460000|2024-08-01 03:21:00|42007|41987|41995.9|41975.9|42007|41987|41994.2|41974.2|9
1722482470000|2024-08-01 03:21:10|41994.5|41974.5|41992|41972|41994.5|41974.5|41992|41972|2
1722482480000|2024-08-01 03:21:20|41994.5|41974.5|41994.5|41974.5|41995.6|41975.6|41994.5|41974.5|2
1722482490000|2024-08-01 03:21:30|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41992|41972|0
1722482500000|2024-08-01 03:21:40|41994.5|41974.5|41992|41972|41995.9|41975.9|41992|41972|0
1722482510000|2024-08-01 03:21:50|41990.6|41970.6|41992|41972|41992|41972|41990.6|41970.6|1
1722482520000|2024-08-01 03:22:00|41993.1|41973.1|42007|41987|42007|41987|41992|41972|4
1722482530000|2024-08-01 03:22:10|42008.1|41988.1|42009.5|41989.5|42009.5|41989.5|42008.1|41988.1|1
1722482540000|2024-08-01 03:22:20|42008.1|41988.1|42000.9|41980.9|42009.5|41989.5|42000.9|41980.9|7
1722482550000|2024-08-01 03:22:30|42004.5|41984.5|42004.5|41984.5|42005.9|41985.9|42002|41982|1
1722482560000|2024-08-01 03:22:40|42003.4|41983.4|42002|41982|42007|41987|42002|41982|1
1722482570000|2024-08-01 03:22:50|42003.1|41983.1|42014.5|41994.5|42014.5|41994.5|42003.1|41983.1|1
1722482580000|2024-08-01 03:23:00|42015.6|41995.6|42017|41997|42017|41997|42013.4|41993.4|0
1722482590000|2024-08-01 03:23:10|42018.4|41998.4|42022|42002|42022|42002|42018.4|41998.4|0
1722482600000|2024-08-01 03:23:20|42023.1|42003.1|42024.5|42004.5|42025.9|42005.9|42023.1|42003.1|6
1722482610000|2024-08-01 03:23:30|42023.1|42003.1|42025.9|42005.9|42025.9|42005.9|42022|42002|0
1722482620000|2024-08-01 03:23:40|42027|42007|42027|42007|42027|42007|42025.9|42005.9|0
1722482630000|2024-08-01 03:23:50|42028.1|42008.1|42030.6|42010.6|42032|42012|42027|42007|6
1722482640000|2024-08-01 03:24:00|42029.2|42009.2|42028.1|42008.1|42029.2|42009.2|42028.1|42008.1|2
1722482650000|2024-08-01 03:24:10|42025.6|42005.6|42023.1|42003.1|42025.6|42005.6|42020.6|42000.6|5
1722482660000|2024-08-01 03:24:20|42022|42002|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|5
1722482670000|2024-08-01 03:24:30|42025.6|42005.6|42026.7|42006.7|42029.2|42009.2|42025.6|42005.6|9
1722482680000|2024-08-01 03:24:40|||||||||1
1722482690000|2024-08-01 03:24:50|42025.6|42005.6|42025.6|42005.6|42026.7|42006.7|42023.1|42003.1|2
1722482700000|2024-08-01 03:25:00|42026.7|42006.7|42023.1|42003.1|42026.7|42006.7|42023.1|42003.1|1
1722482710000|2024-08-01 03:25:10|42025.3|42005.3|42028.1|42008.1|42028.1|42008.1|42025.3|42005.3|0
1722482720000|2024-08-01 03:25:20|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|0
1722482730000|2024-08-01 03:25:30|42031.7|42011.7|42036.7|42016.7|42036.7|42016.7|42029.2|42009.2|2
1722482740000|2024-08-01 03:25:40|42040.3|42020.3|42043.1|42023.1|42043.1|42023.1|42037.8|42017.8|0
1722482750000|2024-08-01 03:25:50|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|0
1722482760000|2024-08-01 03:26:00|42039.2|42019.2|42032|42012|42039.2|42019.2|42032|42012|0
1722482770000|2024-08-01 03:26:10|42028.1|42008.1|42029.2|42009.2|42029.2|42009.2|42027|42007|4
1722482780000|2024-08-01 03:26:20|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|0
1722482790000|2024-08-01 03:26:30|42026.7|42006.7|42026.7|42006.7|42028.1|42008.1|42025.3|42005.3|0
1722482800000|2024-08-01 03:26:40|42025.3|42005.3|42028.1|42008.1|42028.1|42008.1|42025.3|42005.3|1
1722482810000|2024-08-01 03:26:50|42026.7|42006.7|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|2
1722482820000|2024-08-01 03:27:00|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|1
1722482830000|2024-08-01 03:27:10|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|42034.2|42014.2|2
1722482840000|2024-08-01 03:27:20|42035.3|42015.3|42040.6|42020.6|42040.6|42020.6|42035.3|42015.3|1
1722482850000|2024-08-01 03:27:30|42041.7|42021.7|42050.3|42030.3|42050.3|42030.3|42041.7|42021.7|3
1722482860000|2024-08-01 03:27:40|42051.4|42031.4|42051.7|42031.7|42051.7|42031.7|42050.3|42030.3|1
1722482870000|2024-08-01 03:27:50|42054.2|42034.2|42053.1|42033.1|42054.2|42034.2|42051.7|42031.7|7
1722482880000|2024-08-01 03:28:00|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|1
1722482890000|2024-08-01 03:28:10|42049.5|42029.5|42053.1|42033.1|42053.1|42033.1|42048.1|42028.1|0
1722482900000|2024-08-01 03:28:20|42054.2|42034.2|42055.3|42035.3|42055.3|42035.3|42053.1|42033.1|0
1722482910000|2024-08-01 03:28:30|42053.1|42033.1|42054.2|42034.2|42054.2|42034.2|42053.1|42033.1|2
1722482920000|2024-08-01 03:28:40|42055.3|42035.3|42070.3|42050.3|42074.2|42054.2|42055.3|42035.3|9
1722482930000|2024-08-01 03:28:50|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42070.3|42050.3|1
1722482940000|2024-08-01 03:29:00|42075.6|42055.6|42071.7|42051.7|42075.6|42055.6|42071.7|42051.7|4
1722482950000|2024-08-01 03:29:10|42069.2|42049.2|42071.7|42051.7|42071.7|42051.7|42069.2|42049.2|1
1722482960000|2024-08-01 03:29:20|42068.1|42048.1|42071.7|42051.7|42071.7|42051.7|42066.7|42046.7|0
1722482970000|2024-08-01 03:29:30|42068.1|42048.1|42066.7|42046.7|42068.1|42048.1|42066.7|42046.7|0
1722482980000|2024-08-01 03:29:40|42068.1|42048.1|42066.7|42046.7|42068.1|42048.1|42064.2|42044.2|2
1722482990000|2024-08-01 03:29:50|42067.8|42047.8|42064.2|42044.2|42070.6|42050.6|42064.2|42044.2|5
1722483000000|2024-08-01 03:30:00|42063.1|42043.1|42054.2|42034.2|42063.1|42043.1|42054.2|42034.2|3
1722483010000|2024-08-01 03:30:10|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|0
1722483020000|2024-08-01 03:30:20|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|1
1722483030000|2024-08-01 03:30:30|||||||||4
1722483040000|2024-08-01 03:30:40|42048.1|42028.1|42045.6|42025.6|42048.1|42028.1|42045.6|42025.6|0
1722483060000|2024-08-01 03:31:00|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|42044.2|42024.2|0
1722483070000|2024-08-01 03:31:10|42047.8|42027.8|42049.2|42029.2|42049.2|42029.2|42047.8|42027.8|1
1722483080000|2024-08-01 03:31:20|42044.2|42024.2|42048.1|42028.1|42048.1|42028.1|42044.2|42024.2|4
1722483090000|2024-08-01 03:31:30|42041.7|42021.7|42040.9|42020.9|42042|42022|42037|42017|18
1722483100000|2024-08-01 03:31:40|42038.1|42018.1|42041|42021|42043.8|42023.8|42037|42017|1
1722483110000|2024-08-01 03:31:50|42042|42022|42041|42021|42043.5|42023.5|42041|42021|0
1722483120000|2024-08-01 03:32:00|42042|42022|42046|42026|42046|42026|42042|42022|3
1722483130000|2024-08-01 03:32:10|42047|42027|42044.5|42024.5|42047|42027|42044.5|42024.5|0
1722483150000|2024-08-01 03:32:30|42045.6|42025.6|42048.1|42028.1|42048.1|42028.1|42045.6|42025.6|1
1722483160000|2024-08-01 03:32:40|42051|42031|42047|42027|42051|42031|42047|42027|0
1722483170000|2024-08-01 03:32:50|42045.6|42025.6|42044.5|42024.5|42046.7|42026.7|42044.5|42024.5|0
1722483180000|2024-08-01 03:33:00|42045.6|42025.6|42046|42026|42050.6|42030.6|42044.5|42024.5|3
1722483190000|2024-08-01 03:33:10|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1722483200000|2024-08-01 03:33:20|42046|42026|42044.6|42024.6|42046|42026|42044.6|42024.6|0
1722483210000|2024-08-01 03:33:30|42043.1|42023.1|42046|42026|42046|42026|42043.1|42023.1|0
1722483220000|2024-08-01 03:33:40|42043.1|42023.1|42046|42026|42047.1|42027.1|42042.1|42022.1|0
1722483230000|2024-08-01 03:33:50|42047.1|42027.1|42048.1|42028.1|42048.1|42028.1|42046|42026|0
1722483240000|2024-08-01 03:34:00|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1722483250000|2024-08-01 03:34:10|42051|42031|42052.1|42032.1|42053.1|42033.1|42051|42031|0
1722483260000|2024-08-01 03:34:20|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42052.1|42032.1|0
1722483270000|2024-08-01 03:34:30|42056|42036|42052.1|42032.1|42056|42036|42052.1|42032.1|0
1722483290000|2024-08-01 03:34:50|||||||||3
1722483300000|2024-08-01 03:35:00|42051|42031|42047.1|42027.1|42051|42031|42047.1|42027.1|0
1722483310000|2024-08-01 03:35:10|42048.2|42028.2|42052.1|42032.1|42052.1|42032.1|42048.2|42028.2|1
1722483320000|2024-08-01 03:35:20|42054.6|42034.6|42052.1|42032.1|42054.6|42034.6|42052.1|42032.1|1
1722483330000|2024-08-01 03:35:30|42050.7|42030.7|42052.1|42032.1|42053.2|42033.2|42050.7|42030.7|0
1722483340000|2024-08-01 03:35:40|42053.2|42033.2|42052.1|42032.1|42053.2|42033.2|42050.7|42030.7|0
1722483350000|2024-08-01 03:35:50|42053.2|42033.2|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|0
1722483360000|2024-08-01 03:36:00|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|0
1722483370000|2024-08-01 03:36:10|42053.2|42033.2|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|0
1722483380000|2024-08-01 03:36:20|42053.5|42033.5|42050.7|42030.7|42053.5|42033.5|42050.7|42030.7|3
1722483390000|2024-08-01 03:36:30|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|1
1722483400000|2024-08-01 03:36:40|42048.2|42028.2|42049.6|42029.6|42049.6|42029.6|42048.2|42028.2|0
1722483410000|2024-08-01 03:36:50|42050.7|42030.7|42048.2|42028.2|42051.8|42031.8|42048.2|42028.2|0
1722483420000|2024-08-01 03:37:00|42051.8|42031.8|42048.2|42028.2|42053.2|42033.2|42048.2|42028.2|0
1722483430000|2024-08-01 03:37:10|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|0
1722483440000|2024-08-01 03:37:20|42053.2|42033.2|42053.2|42033.2|42054.3|42034.3|42053.2|42033.2|0
1722483450000|2024-08-01 03:37:30|||||||||1
1722483460000|2024-08-01 03:37:40|42051.8|42031.8|42053.2|42033.2|42053.2|42033.2|42051.8|42031.8|2
1722483470000|2024-08-01 03:37:50|42050.7|42030.7|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|0
1722483480000|2024-08-01 03:38:00|42054.3|42034.3|42055.7|42035.7|42055.7|42035.7|42054.3|42034.3|2
1722483510000|2024-08-01 03:38:30|42057.1|42037.1|42058.2|42038.2|42058.2|42038.2|42057.1|42037.1|1
1722483520000|2024-08-01 03:38:40|42055.7|42035.7|42055.7|42035.7|42059.6|42039.6|42055.7|42035.7|2
1722483530000|2024-08-01 03:38:50|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|0
1722483540000|2024-08-01 03:39:00|||||||||1
1722483560000|2024-08-01 03:39:20|42053.5|42033.5|42054.6|42034.6|42054.6|42034.6|42053.5|42033.5|0
1722483570000|2024-08-01 03:39:30|42053.5|42033.5|42052.1|42032.1|42053.5|42033.5|42052.1|42032.1|0
1722483590000|2024-08-01 03:39:50|||||||||1
1722483600000|2024-08-01 03:40:00|42053.5|42033.5|42050.7|42030.7|42053.5|42033.5|42050.7|42030.7|2
1722483610000|2024-08-01 03:40:10|42049.6|42029.6|42048.2|42028.2|42049.6|42029.6|42048.2|42028.2|1
1722483620000|2024-08-01 03:40:20|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1722483630000|2024-08-01 03:40:30|42048.2|42028.2|42049.6|42029.6|42049.6|42029.6|42048.2|42028.2|0
1722483640000|2024-08-01 03:40:40|42048.2|42028.2|42051|42031|42051|42031|42048.2|42028.2|0
1722483650000|2024-08-01 03:40:50|42048.2|42028.2|42047.1|42027.1|42049.6|42029.6|42047.1|42027.1|1
1722483670000|2024-08-01 03:41:10|42046|42026|42046|42026|42046|42026|42044.9|42024.9|1
1722483680000|2024-08-01 03:41:20|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1722483690000|2024-08-01 03:41:30|42046|42026|42041|42021|42046|42026|42041|42021|0
1722483710000|2024-08-01 03:41:50|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|0
1722483720000|2024-08-01 03:42:00|42041|42021|42039.6|42019.6|42041|42021|42036|42016|0
1722483730000|2024-08-01 03:42:10|42036|42016|42039.6|42019.6|42039.6|42019.6|42036|42016|0
1722483740000|2024-08-01 03:42:20|42041|42021|42041|42021|42041|42021|42041|42021|0
1722483760000|2024-08-01 03:42:40|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|0
1722483780000|2024-08-01 03:43:00|42041|42021|42043.5|42023.5|42043.5|42023.5|42041|42021|0
1722483790000|2024-08-01 03:43:10|42042.4|42022.4|42041|42021|42042.4|42022.4|42041|42021|0
1722483810000|2024-08-01 03:43:30|42042.4|42022.4|42043.5|42023.5|42043.5|42023.5|42042.4|42022.4|0
1722483830000|2024-08-01 03:43:50|42044.9|42024.9|42046|42026|42046|42026|42044.9|42024.9|0
1722483840000|2024-08-01 03:44:00|42047.1|42027.1|42051|42031|42051|42031|42047.1|42027.1|5
1722483850000|2024-08-01 03:44:10|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|1
1722483860000|2024-08-01 03:44:20|42051|42031|42047.1|42027.1|42051|42031|42047.1|42027.1|0
1722483870000|2024-08-01 03:44:30|42048.5|42028.5|42046|42026|42048.5|42028.5|42046|42026|0
1722483880000|2024-08-01 03:44:40|42047.4|42027.4|42051|42031|42051|42031|42047.4|42027.4|0
1722483930000|2024-08-01 03:45:30|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|0
1722483940000|2024-08-01 03:45:40|42051|42031|42047.1|42027.1|42051|42031|42047.1|42027.1|0
1722483950000|2024-08-01 03:45:50|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|0
1722483960000|2024-08-01 03:46:00|42047.1|42027.1|42051|42031|42051|42031|42047.1|42027.1|0
1722483980000|2024-08-01 03:46:20|42053.2|42033.2|42054.6|42034.6|42054.6|42034.6|42053.2|42033.2|1
1722484010000|2024-08-01 03:46:50|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1722484020000|2024-08-01 03:47:00|42056|42036|42054.6|42034.6|42056|42036|42054.6|42034.6|0
1722484040000|2024-08-01 03:47:20|42056|42036|42054.6|42034.6|42056|42036|42054.6|42034.6|0
1722484050000|2024-08-01 03:47:30|42056|42036|42059.6|42039.6|42059.6|42039.6|42056|42036|0
1722484070000|2024-08-01 03:47:50|42058.5|42038.5|42055.7|42035.7|42058.5|42038.5|42055.7|42035.7|0
1722484080000|2024-08-01 03:48:00|42058.2|42038.2|42059.6|42039.6|42059.6|42039.6|42058.2|42038.2|0
1722484090000|2024-08-01 03:48:10|42058.2|42038.2|42057.1|42037.1|42058.2|42038.2|42055.7|42035.7|0
1722484100000|2024-08-01 03:48:20|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|0
1722484110000|2024-08-01 03:48:30|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1722484140000|2024-08-01 03:49:00|42059.6|42039.6|42058.2|42038.2|42059.6|42039.6|42058.2|42038.2|1
1722484150000|2024-08-01 03:49:10|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1722484170000|2024-08-01 03:49:30|42058.2|42038.2|42060.7|42040.7|42060.7|42040.7|42058.2|42038.2|1
1722484180000|2024-08-01 03:49:40|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42058.2|42038.2|0
1722484190000|2024-08-01 03:49:50|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|0
1722484200000|2024-08-01 03:50:00|42059.3|42039.3|42055.7|42035.7|42060.7|42040.7|42055.7|42035.7|1
1722484210000|2024-08-01 03:50:10|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|0
1722484220000|2024-08-01 03:50:20|42055.7|42035.7|42054.3|42034.3|42057.1|42037.1|42054.3|42034.3|0
1722484230000|2024-08-01 03:50:30|42057.1|42037.1|42055.7|42035.7|42057.1|42037.1|42054.3|42034.3|5
1722484240000|2024-08-01 03:50:40|42054.3|42034.3|42055.7|42035.7|42055.7|42035.7|42054.3|42034.3|0
1722484250000|2024-08-01 03:50:50|42058.2|42038.2|42053.2|42033.2|42058.2|42038.2|42053.2|42033.2|1
1722484260000|2024-08-01 03:51:00|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|0
1722484300000|2024-08-01 03:51:40|42050.7|42030.7|42049.3|42029.3|42050.7|42030.7|42049.3|42029.3|1
1722484310000|2024-08-01 03:51:50|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|0
1722484320000|2024-08-01 03:52:00|42051|42031|42048.2|42028.2|42051|42031|42048.2|42028.2|0
1722484330000|2024-08-01 03:52:10|42049.6|42029.6|42047.1|42027.1|42049.6|42029.6|42047.1|42027.1|0
1722484340000|2024-08-01 03:52:20|42048.2|42028.2|42051|42031|42051|42031|42048.2|42028.2|6
1722484410000|2024-08-01 03:53:30|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|1
1722484420000|2024-08-01 03:53:40|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|0
1722484430000|2024-08-01 03:53:50|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|0
1722484440000|2024-08-01 03:54:00|42053.2|42033.2|42052.1|42032.1|42053.2|42033.2|42052.1|42032.1|0
1722484450000|2024-08-01 03:54:10|42054.6|42034.6|42053.2|42033.2|42054.6|42034.6|42053.2|42033.2|0
1722484460000|2024-08-01 03:54:20|42054.6|42034.6|42054.6|42034.6|42056.1|42036.1|42054.6|42034.6|0
1722484470000|2024-08-01 03:54:30|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1722484480000|2024-08-01 03:54:40|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|0
1722484490000|2024-08-01 03:54:50|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|4
1722484500000|2024-08-01 03:55:00|42052.1|42032.1|42051.1|42031.1|42052.1|42032.1|42051.1|42031.1|0
1722484530000|2024-08-01 03:55:30|42052.1|42032.1|42056.1|42036.1|42056.1|42036.1|42052.1|42032.1|0
1722484540000|2024-08-01 03:55:40|42054.6|42034.6|42056.1|42036.1|42057.1|42037.1|42054.6|42034.6|0
1722484550000|2024-08-01 03:55:50|42057.1|42037.1|42057.2|42037.2|42057.2|42037.2|42054.6|42034.6|0
1722484560000|2024-08-01 03:56:00|42055.7|42035.7|42053.2|42033.2|42055.7|42035.7|42053.2|42033.2|1
1722484570000|2024-08-01 03:56:10|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|0
1722484600000|2024-08-01 03:56:40|42054.7|42034.7|42057.2|42037.2|42057.2|42037.2|42053.2|42033.2|2
1722484610000|2024-08-01 03:56:50|42056.1|42036.1|42055.7|42035.7|42056.1|42036.1|42053.2|42033.2|0
1722484630000|2024-08-01 03:57:10|42057.2|42037.2|42055.7|42035.7|42057.2|42037.2|42055.7|42035.7|0
1722484640000|2024-08-01 03:57:20|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42055.7|42035.7|0
1722484650000|2024-08-01 03:57:30|42055.7|42035.7|42055.8|42035.8|42055.8|42035.8|42055.7|42035.7|1
1722484670000|2024-08-01 03:57:50|42057.2|42037.2|42055.8|42035.8|42057.2|42037.2|42055.8|42035.8|1
1722484680000|2024-08-01 03:58:00|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1722484690000|2024-08-01 03:58:10|42055.8|42035.8|42057.2|42037.2|42057.2|42037.2|42055.8|42035.8|0
1722484710000|2024-08-01 03:58:30|42055.8|42035.8|42057.2|42037.2|42057.2|42037.2|42055.8|42035.8|0
1722484720000|2024-08-01 03:58:40|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1722484730000|2024-08-01 03:58:50|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1722484750000|2024-08-01 03:59:10|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|2
1722484770000|2024-08-01 03:59:30|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1722484780000|2024-08-01 03:59:40|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|0
1722484790000|2024-08-01 03:59:50|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|1
1722484800000|2024-08-01 04:00:00|42053.3|42033.3|42053.3|42033.3|42053.3|42033.3|42053.3|42033.3|0
1722484810000|2024-08-01 04:00:10|||||||||1
1722484820000|2024-08-01 04:00:20|42054.7|42034.7|42053.3|42033.3|42054.7|42034.7|42053.3|42033.3|2
1722484830000|2024-08-01 04:00:30|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1722484840000|2024-08-01 04:00:40|||||||||1
1722484850000|2024-08-01 04:00:50|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1722484860000|2024-08-01 04:01:00|42054.7|42034.7|42057.2|42037.2|42057.2|42037.2|42054.7|42034.7|1
1722484870000|2024-08-01 04:01:10|42058.6|42038.6|42059.7|42039.7|42059.7|42039.7|42058.6|42038.6|0
1722484890000|2024-08-01 04:01:30|42060.8|42040.8|42065.8|42045.8|42065.8|42045.8|42060.8|42040.8|7
1722484900000|2024-08-01 04:01:40|42064.7|42044.7|42063.3|42043.3|42064.7|42044.7|42063.3|42043.3|0
1722484910000|2024-08-01 04:01:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|14
1722484920000|2024-08-01 04:02:00|42058.6|42038.6|42052.2|42032.2|42058.6|42038.6|42052.2|42032.2|8
1722484930000|2024-08-01 04:02:10|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|2
1722484960000|2024-08-01 04:02:40|42052.2|42032.2|42052.2|42032.2|42053.6|42033.6|42052.2|42032.2|3
1722484970000|2024-08-01 04:02:50|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|0
1722484980000|2024-08-01 04:03:00|42052.5|42032.5|42053.6|42033.6|42053.6|42033.6|42052.5|42032.5|1
1722485000000|2024-08-01 04:03:20|42055|42035|42055|42035|42055|42035|42055|42035|1
1722485010000|2024-08-01 04:03:30|42053.6|42033.6|42055|42035|42055|42035|42053.6|42033.6|1
1722485020000|2024-08-01 04:03:40|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|2
1722485030000|2024-08-01 04:03:50|42055|42035|42055|42035|42055|42035|42055|42035|1
1722485040000|2024-08-01 04:04:00|42053.9|42033.9|42053.6|42033.6|42055|42035|42051.1|42031.1|13
1722485050000|2024-08-01 04:04:10|42055|42035|42055|42035|42055|42035|42055|42035|0
1722485060000|2024-08-01 04:04:20|||||||||10
1722485070000|2024-08-01 04:04:30|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|0
1722485080000|2024-08-01 04:04:40|42052.2|42032.2|42053.6|42033.6|42053.6|42033.6|42052.2|42032.2|0
1722485090000|2024-08-01 04:04:50|42051.1|42031.1|42053.6|42033.6|42053.6|42033.6|42051.1|42031.1|1
1722485100000|2024-08-01 04:05:00|42055|42035|42055|42035|42055|42035|42055|42035|0
1722485120000|2024-08-01 04:05:20|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42051.1|42031.1|1
1722485130000|2024-08-01 04:05:30|42051.1|42031.1|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|3
1722485140000|2024-08-01 04:05:40|||||||||1
1722485160000|2024-08-01 04:06:00|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|1
1722485170000|2024-08-01 04:06:10|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|0
1722485190000|2024-08-01 04:06:30|42047.2|42027.2|42048.6|42028.6|42048.6|42028.6|42047.2|42027.2|3
1722485200000|2024-08-01 04:06:40|42049.7|42029.7|42051.1|42031.1|42051.1|42031.1|42049.7|42029.7|1
1722485260000|2024-08-01 04:07:40|42053.9|42033.9|42051.1|42031.1|42053.9|42033.9|42051.1|42031.1|2
1722485280000|2024-08-01 04:08:00|42050|42030|42051.1|42031.1|42051.1|42031.1|42050|42030|2
1722485350000|2024-08-01 04:09:10|42050|42030|42048.6|42028.6|42050|42030|42048.6|42028.6|0
1722485360000|2024-08-01 04:09:20|42050|42030|42050|42030|42050|42030|42048.6|42028.6|0
1722485380000|2024-08-01 04:09:40|42048.6|42028.6|42050|42030|42050|42030|42048.6|42028.6|1
1722485390000|2024-08-01 04:09:50|42048.6|42028.6|42050|42030|42050|42030|42048.6|42028.6|0
1722485400000|2024-08-01 04:10:00|42047.5|42027.5|42048.6|42028.6|42050|42030|42047.5|42027.5|0
1722485410000|2024-08-01 04:10:10|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|0
1722485450000|2024-08-01 04:10:50|42044.7|42024.7|42046.1|42026.1|42046.1|42026.1|42044.7|42024.7|1
1722485460000|2024-08-01 04:11:00|42045|42025|42042.5|42022.5|42045|42025|42042.2|42022.2|2
1722485470000|2024-08-01 04:11:10|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|0
1722485480000|2024-08-01 04:11:20|42045|42025|42040|42020|42045|42025|42040|42020|0
1722485490000|2024-08-01 04:11:30|42041.1|42021.1|42041.1|42021.1|42042.5|42022.5|42041.1|42021.1|0
1722485500000|2024-08-01 04:11:40|42040|42020|42040|42020|42040|42020|42040|42020|1
1722485530000|2024-08-01 04:12:10|||||||||3
1722485540000|2024-08-01 04:12:20|||||||||2
1722485560000|2024-08-01 04:12:40|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1722485570000|2024-08-01 04:12:50|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1722485580000|2024-08-01 04:13:00|42038.6|42018.6|42040|42020|42040|42020|42038.6|42018.6|0
1722485660000|2024-08-01 04:14:20|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|1
1722485670000|2024-08-01 04:14:30|42040|42020|42040|42020|42040|42020|42040|42020|0
1722485680000|2024-08-01 04:14:40|42037.2|42017.2|42040|42020|42040|42020|42037.2|42017.2|1
1722485690000|2024-08-01 04:14:50|42038.6|42018.6|42040|42020|42040|42020|42038.6|42018.6|1
1722485700000|2024-08-01 04:15:00|||||||||5
1722485710000|2024-08-01 04:15:10|42038.6|42018.6|42040|42020|42040|42020|42038.6|42018.6|0
1722485720000|2024-08-01 04:15:20|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|1
1722485760000|2024-08-01 04:16:00|||||||||1
1722485770000|2024-08-01 04:16:10|||||||||2
1722485790000|2024-08-01 04:16:30|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|2
1722485800000|2024-08-01 04:16:40|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|0
1722485810000|2024-08-01 04:16:50|||||||||1
1722485850000|2024-08-01 04:17:30|42036.2|42016.2|42047.2|42027.2|42047.2|42027.2|42036.2|42016.2|17
1722485860000|2024-08-01 04:17:40|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|2
1722485870000|2024-08-01 04:17:50|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|1
1722485880000|2024-08-01 04:18:00|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|0
1722485900000|2024-08-01 04:18:20|42058.7|42038.7|42060.1|42040.1|42060.1|42040.1|42057.2|42037.2|1
1722485910000|2024-08-01 04:18:30|42058.7|42038.7|42063.7|42043.7|42063.7|42043.7|42057.2|42037.2|3
1722485920000|2024-08-01 04:18:40|42062.2|42042.2|42061.2|42041.2|42062.2|42042.2|42059.7|42039.7|2
1722485930000|2024-08-01 04:18:50|42058.7|42038.7|42058.7|42038.7|42060.1|42040.1|42057.3|42037.3|0
1722485940000|2024-08-01 04:19:00|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1722485960000|2024-08-01 04:19:20|42058.7|42038.7|42062.3|42042.3|42062.3|42042.3|42058.7|42038.7|1
1722485970000|2024-08-01 04:19:30|42060.8|42040.8|42062.3|42042.3|42062.3|42042.3|42060.8|42040.8|0
1722485990000|2024-08-01 04:19:50|42057.3|42037.3|42073.7|42053.7|42073.7|42053.7|42057.3|42037.3|13
1722486000000|2024-08-01 04:20:00|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|0
1722486010000|2024-08-01 04:20:10|42083.3|42063.3|42085.8|42065.8|42087.3|42067.3|42083.3|42063.3|2
1722486020000|2024-08-01 04:20:20|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|0
1722486030000|2024-08-01 04:20:30|42080.8|42060.8|42083.3|42063.3|42083.3|42063.3|42080.8|42060.8|1
1722486040000|2024-08-01 04:20:40|42084.4|42064.4|42085.9|42065.9|42085.9|42065.9|42084.4|42064.4|0
1722486070000|2024-08-01 04:21:10|42086.9|42066.9|42086.9|42066.9|42086.9|42066.9|42086.9|42066.9|0
1722486090000|2024-08-01 04:21:30|42085.9|42065.9|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|2
1722486100000|2024-08-01 04:21:40|42084.4|42064.4|42097.3|42077.3|42097.3|42077.3|42084.4|42064.4|24
1722486110000|2024-08-01 04:21:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1722486120000|2024-08-01 04:22:00|42099.4|42079.4|42104.8|42084.8|42104.8|42084.8|42099.4|42079.4|10
1722486130000|2024-08-01 04:22:10|42103.4|42083.4|42107.3|42087.3|42107.3|42087.3|42103.4|42083.4|5
1722486150000|2024-08-01 04:22:30|42108.7|42088.7|42107.3|42087.3|42108.7|42088.7|42107.3|42087.3|0
1722486160000|2024-08-01 04:22:40|42108.4|42088.4|42109.5|42089.5|42109.5|42089.5|42107.3|42087.3|12
1722486180000|2024-08-01 04:23:00|42107.3|42087.3|42108.4|42088.4|42108.4|42088.4|42107|42087|7
1722486210000|2024-08-01 04:23:30|42109.5|42089.5|42117.3|42097.3|42117.3|42097.3|42109.5|42089.5|2
1722486220000|2024-08-01 04:23:40|42118.4|42098.4|42125.9|42105.9|42125.9|42105.9|42118.4|42098.4|3
1722486230000|2024-08-01 04:23:50|42127|42107|42125.9|42105.9|42127|42107|42125.9|42105.9|1
1722486240000|2024-08-01 04:24:00|42124.5|42104.5|42130.9|42110.9|42130.9|42110.9|42124.5|42104.5|17
1722486250000|2024-08-01 04:24:10|42132|42112|42128.4|42108.4|42137|42117|42128.4|42108.4|20
1722486260000|2024-08-01 04:24:20|42127.3|42107.3|42123.4|42103.4|42127.3|42107.3|42123.4|42103.4|0
1722486270000|2024-08-01 04:24:30|42122|42102|42122|42102|42122|42102|42122|42102|0
1722486280000|2024-08-01 04:24:40|42119.5|42099.5|42118.4|42098.4|42119.8|42099.8|42118.4|42098.4|0
1722486290000|2024-08-01 04:24:50|42120.9|42100.9|42122.3|42102.3|42122.3|42102.3|42120.9|42100.9|1
1722486300000|2024-08-01 04:25:00|42120.9|42100.9|42117.3|42097.3|42120.9|42100.9|42117.3|42097.3|0
1722486310000|2024-08-01 04:25:10|42116.2|42096.2|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|0
1722486320000|2024-08-01 04:25:20|42109.8|42089.8|42102.3|42082.3|42109.8|42089.8|42102.3|42082.3|2
1722486360000|2024-08-01 04:26:00|42100.9|42080.9|42097.3|42077.3|42100.9|42080.9|42097.3|42077.3|9
1722486370000|2024-08-01 04:26:10|42095.9|42075.9|42097.3|42077.3|42097.3|42077.3|42095.9|42075.9|0
1722486380000|2024-08-01 04:26:20|42098.7|42078.7|42097.3|42077.3|42098.7|42078.7|42097.3|42077.3|1
1722486390000|2024-08-01 04:26:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|0
1722486410000|2024-08-01 04:26:50|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|42099.8|42079.8|0
1722486420000|2024-08-01 04:27:00|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|1
1722486440000|2024-08-01 04:27:20|42103.4|42083.4|42102.3|42082.3|42103.4|42083.4|42102.3|42082.3|0
1722486450000|2024-08-01 04:27:30|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|1
1722486460000|2024-08-01 04:27:40|42099.8|42079.8|42098.7|42078.7|42099.8|42079.8|42098.4|42078.4|0
1722486470000|2024-08-01 04:27:50|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|0
1722486480000|2024-08-01 04:28:00|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|0
1722486490000|2024-08-01 04:28:10|42093.4|42073.4|42092.3|42072.3|42093.4|42073.4|42092.3|42072.3|2
1722486500000|2024-08-01 04:28:20|42093.7|42073.7|42097.3|42077.3|42097.3|42077.3|42093.7|42073.7|1
1722486510000|2024-08-01 04:28:30|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1722486520000|2024-08-01 04:28:40|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|1
1722486530000|2024-08-01 04:28:50|42102.3|42082.3|42105.9|42085.9|42105.9|42085.9|42102.3|42082.3|4
1722486540000|2024-08-01 04:29:00|42107.3|42087.3|42109.5|42089.5|42109.5|42089.5|42107.3|42087.3|1
1722486550000|2024-08-01 04:29:10|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1722486560000|2024-08-01 04:29:20|42109.8|42089.8|42110.9|42090.9|42110.9|42090.9|42109.8|42089.8|2
1722486570000|2024-08-01 04:29:30|42113.1|42093.1|42115.9|42095.9|42115.9|42095.9|42113.1|42093.1|0
1722486580000|2024-08-01 04:29:40|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|0
1722486590000|2024-08-01 04:29:50|42119.8|42099.8|42118.4|42098.4|42119.8|42099.8|42118.4|42098.4|0
1722486600000|2024-08-01 04:30:00|42119.5|42099.5|42122|42102|42123.4|42103.4|42119.5|42099.5|3
1722486610000|2024-08-01 04:30:10|42124.5|42104.5|42120.6|42100.6|42124.5|42104.5|42120.6|42100.6|1
1722486620000|2024-08-01 04:30:20|42119.5|42099.5|42119.5|42099.5|42120.6|42100.6|42119.5|42099.5|1
1722486640000|2024-08-01 04:30:40|42120.6|42100.6|42120.6|42100.6|42120.6|42100.6|42120.6|42100.6|0
1722486660000|2024-08-01 04:31:00|42119.5|42099.5|42125.9|42105.9|42125.9|42105.9|42119.5|42099.5|7
1722486670000|2024-08-01 04:31:10|42127|42107|42133.4|42113.4|42133.4|42113.4|42127|42107|1
1722486680000|2024-08-01 04:31:20|42134.8|42114.8|42136.2|42116.2|42136.2|42116.2|42133.4|42113.4|0
1722486690000|2024-08-01 04:31:30|42137.3|42117.3|42139.8|42119.8|42139.8|42119.8|42137.3|42117.3|0
1722486700000|2024-08-01 04:31:40|42138.4|42118.4|42144.5|42124.5|42144.5|42124.5|42138.4|42118.4|0
1722486710000|2024-08-01 04:31:50|42145.6|42125.6|42148.1|42128.1|42148.1|42128.1|42145.6|42125.6|3
1722486720000|2024-08-01 04:32:00|42149.2|42129.2|42151.7|42131.7|42151.7|42131.7|42149.2|42129.2|2
1722486730000|2024-08-01 04:32:10|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|1
1722486740000|2024-08-01 04:32:20|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|14
1722486750000|2024-08-01 04:32:30|42153.1|42133.1|42154.5|42134.5|42154.5|42134.5|42153.1|42133.1|6
1722486770000|2024-08-01 04:32:50|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42150.6|42130.6|0
1722486780000|2024-08-01 04:33:00|||||||||1
1722486790000|2024-08-01 04:33:10|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42153.4|42133.4|1
1722486810000|2024-08-01 04:33:30|42151.7|42131.7|42153.4|42133.4|42153.4|42133.4|42150.6|42130.6|1
1722486820000|2024-08-01 04:33:40|42154.5|42134.5|42154.5|42134.5|42155.9|42135.9|42154.5|42134.5|9
1722486830000|2024-08-01 04:33:50|42157|42137|42157|42137|42157|42137|42157|42137|5
1722486850000|2024-08-01 04:34:10|42155.9|42135.9|42154.5|42134.5|42155.9|42135.9|42153.4|42133.4|0
1722486860000|2024-08-01 04:34:20|42153.4|42133.4|42148.4|42128.4|42153.4|42133.4|42148.4|42128.4|1
1722486870000|2024-08-01 04:34:30|42146.2|42126.2|42143.4|42123.4|42146.2|42126.2|42143.4|42123.4|0
1722486880000|2024-08-01 04:34:40|42142|42122|42145.9|42125.9|42145.9|42125.9|42140.9|42120.9|0
1722486890000|2024-08-01 04:34:50|||||||||2
1722486910000|2024-08-01 04:35:10|42147|42127|42145.9|42125.9|42147|42127|42145.9|42125.9|1
1722486920000|2024-08-01 04:35:20|42148.4|42128.4|42144.5|42124.5|42148.4|42128.4|42144.5|42124.5|1
1722486930000|2024-08-01 04:35:30|||||||||1
1722486940000|2024-08-01 04:35:40|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|42145.9|42125.9|0
1722486960000|2024-08-01 04:36:00|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|1
1722486970000|2024-08-01 04:36:10|42148.4|42128.4|42145.9|42125.9|42148.4|42128.4|42145.9|42125.9|4
1722486990000|2024-08-01 04:36:30|42147.3|42127.3|42144.5|42124.5|42148.4|42128.4|42144.5|42124.5|0
1722487000000|2024-08-01 04:36:40|42145.9|42125.9|42144.8|42124.8|42145.9|42125.9|42144.8|42124.8|0
1722487010000|2024-08-01 04:36:50|42143.4|42123.4|42140.9|42120.9|42143.4|42123.4|42140.9|42120.9|0
1722487020000|2024-08-01 04:37:00|42137|42117|42137|42117|42137|42117|42137|42117|1
1722487030000|2024-08-01 04:37:10|42135.6|42115.6|42138.4|42118.4|42138.4|42118.4|42135.6|42115.6|0
1722487040000|2024-08-01 04:37:20|42137|42117|42138.4|42118.4|42138.4|42118.4|42137|42117|0
1722487050000|2024-08-01 04:37:30|42137|42117|42138.4|42118.4|42138.4|42118.4|42137|42117|0
1722487060000|2024-08-01 04:37:40|42139.5|42119.5|42138.4|42118.4|42142.3|42122.3|42138.4|42118.4|2
1722487070000|2024-08-01 04:37:50|42139.5|42119.5|42139.8|42119.8|42139.8|42119.8|42139.5|42119.5|0
1722487080000|2024-08-01 04:38:00|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42137.3|42117.3|0
1722487090000|2024-08-01 04:38:10|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|0
1722487100000|2024-08-01 04:38:20|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|1
1722487110000|2024-08-01 04:38:30|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|1
1722487120000|2024-08-01 04:38:40|42133.4|42113.4|42133.4|42113.4|42134.5|42114.5|42133.4|42113.4|4
1722487130000|2024-08-01 04:38:50|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|1
1722487150000|2024-08-01 04:39:10|42134.5|42114.5|42137.3|42117.3|42137.3|42117.3|42134.5|42114.5|1
1722487160000|2024-08-01 04:39:20|42136.2|42116.2|42133.4|42113.4|42136.2|42116.2|42133.4|42113.4|0
1722487170000|2024-08-01 04:39:30|42132.3|42112.3|42128.4|42108.4|42132.3|42112.3|42127|42107|3
1722487180000|2024-08-01 04:39:40|42127.3|42107.3|42128.4|42108.4|42128.4|42108.4|42127.3|42107.3|0
1722487190000|2024-08-01 04:39:50|42127.3|42107.3|42124.8|42104.8|42127.3|42107.3|42124.8|42104.8|0
1722487200000|2024-08-01 04:40:00|42123.4|42103.4|42122.3|42102.3|42123.4|42103.4|42122.3|42102.3|1
1722487210000|2024-08-01 04:40:10|42119.5|42099.5|42122.3|42102.3|42122.3|42102.3|42119.5|42099.5|1
1722487220000|2024-08-01 04:40:20|42121.3|42101.3|42109.8|42089.8|42121.3|42101.3|42109.8|42089.8|8
1722487230000|2024-08-01 04:40:30|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|42111.3|42091.3|1
1722487240000|2024-08-01 04:40:40|42109.8|42089.8|42107.3|42087.3|42109.8|42089.8|42107.3|42087.3|0
1722487250000|2024-08-01 04:40:50|42111.3|42091.3|42109.8|42089.8|42111.3|42091.3|42109.8|42089.8|1
1722487260000|2024-08-01 04:41:00|42107.3|42087.3|42106.3|42086.3|42107.3|42087.3|42106.3|42086.3|3
1722487270000|2024-08-01 04:41:10|42103.4|42083.4|42098.8|42078.8|42103.4|42083.4|42098.8|42078.8|0
1722487280000|2024-08-01 04:41:20|42097.3|42077.3|42095.2|42075.2|42098.8|42078.8|42095.2|42075.2|3
1722487320000|2024-08-01 04:42:00|42093.8|42073.8|42093.8|42073.8|42095.2|42075.2|42093.8|42073.8|0
1722487330000|2024-08-01 04:42:10|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|1
1722487340000|2024-08-01 04:42:20|42093.8|42073.8|42095.2|42075.2|42095.2|42075.2|42093.8|42073.8|0
1722487350000|2024-08-01 04:42:30|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1722487360000|2024-08-01 04:42:40|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|0
1722487370000|2024-08-01 04:42:50|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|1
1722487390000|2024-08-01 04:43:10|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42092.7|42072.7|0
1722487400000|2024-08-01 04:43:20|42093.8|42073.8|42091.3|42071.3|42095.2|42075.2|42091.3|42071.3|0
1722487410000|2024-08-01 04:43:30|42093.8|42073.8|42095.2|42075.2|42095.2|42075.2|42093.8|42073.8|0
1722487420000|2024-08-01 04:43:40|42093.8|42073.8|42096.3|42076.3|42096.3|42076.3|42093.8|42073.8|0
1722487430000|2024-08-01 04:43:50|||||||||1
1722487440000|2024-08-01 04:44:00|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42097.4|42077.4|3
1722487460000|2024-08-01 04:44:20|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|0
1722487490000|2024-08-01 04:44:50|42100.2|42080.2|42096.3|42076.3|42100.2|42080.2|42096.3|42076.3|2
1722487520000|2024-08-01 04:45:20|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|0
1722487540000|2024-08-01 04:45:40|42091|42071|42091|42071|42091|42071|42091|42071|0
1722487550000|2024-08-01 04:45:50|42092.4|42072.4|42091.3|42071.3|42092.4|42072.4|42091.3|42071.3|3
1722487560000|2024-08-01 04:46:00|42095.2|42075.2|42091.3|42071.3|42095.2|42075.2|42091.3|42071.3|1
1722487570000|2024-08-01 04:46:10|42090.2|42070.2|42088.8|42068.8|42090.2|42070.2|42088.8|42068.8|1
1722487590000|2024-08-01 04:46:30|42087.4|42067.4|42082.4|42062.4|42087.4|42067.4|42082.4|42062.4|2
1722487600000|2024-08-01 04:46:40|42080.2|42060.2|42070.2|42050.2|42080.2|42060.2|42070.2|42050.2|8
1722487610000|2024-08-01 04:46:50|42068.8|42048.8|42066.3|42046.3|42068.8|42048.8|42066.3|42046.3|2
1722487620000|2024-08-01 04:47:00|42067.7|42047.7|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|0
1722487640000|2024-08-01 04:47:20|42069.1|42049.1|42066.3|42046.3|42069.1|42049.1|42066.3|42046.3|3
1722487650000|2024-08-01 04:47:30|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42069.1|42049.1|5
1722487670000|2024-08-01 04:47:50|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|2
1722487680000|2024-08-01 04:48:00|42072.4|42052.4|42076.3|42056.3|42076.3|42056.3|42072.4|42052.4|2
1722487690000|2024-08-01 04:48:10|||||||||2
1722487700000|2024-08-01 04:48:20|42075.2|42055.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|0
1722487710000|2024-08-01 04:48:30|42071.6|42051.6|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|0
1722487730000|2024-08-01 04:48:50|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|1
1722487740000|2024-08-01 04:49:00|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42068.8|42048.8|1
1722487750000|2024-08-01 04:49:10|42070.2|42050.2|42071.3|42051.3|42071.3|42051.3|42068.8|42048.8|0
1722487760000|2024-08-01 04:49:20|42070.2|42050.2|42071.3|42051.3|42071.3|42051.3|42068.8|42048.8|0
1722487780000|2024-08-01 04:49:40|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1722487790000|2024-08-01 04:49:50|42067.4|42047.4|42061.3|42041.3|42067.4|42047.4|42061.3|42041.3|3
1722487800000|2024-08-01 04:50:00|42058.8|42038.8|42059.9|42039.9|42059.9|42039.9|42058.8|42038.8|2
1722487810000|2024-08-01 04:50:10|42061.3|42041.3|42056.3|42036.3|42061.3|42041.3|42056.3|42036.3|3
1722487820000|2024-08-01 04:50:20|42055.2|42035.2|42036.6|42016.6|42055.2|42035.2|42036.6|42016.6|20
1722487830000|2024-08-01 04:50:30|42038.8|42018.8|42041|42021|42041|42021|42038.8|42018.8|1
1722487840000|2024-08-01 04:50:40|42046.3|42026.3|42045.2|42025.2|42046.3|42026.3|42045.2|42025.2|1
1722487860000|2024-08-01 04:51:00|42046.3|42026.3|42049.1|42029.1|42049.1|42029.1|42046.3|42026.3|1
1722487870000|2024-08-01 04:51:10|42047.7|42027.7|42049.1|42029.1|42049.1|42029.1|42047.7|42027.7|0
1722487880000|2024-08-01 04:51:20|42046.3|42026.3|42043.8|42023.8|42047.7|42027.7|42043.8|42023.8|1
1722487890000|2024-08-01 04:51:30|42045.2|42025.2|42043.8|42023.8|42045.2|42025.2|42042.4|42022.4|0
1722487900000|2024-08-01 04:51:40|42042.4|42022.4|42043.8|42023.8|42043.8|42023.8|42042.4|42022.4|0
1722487910000|2024-08-01 04:51:50|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1722487920000|2024-08-01 04:52:00|42045.2|42025.2|42043.8|42023.8|42045.2|42025.2|42043.8|42023.8|1
1722487930000|2024-08-01 04:52:10|42042.4|42022.4|42041.3|42021.3|42042.4|42022.4|42041.3|42021.3|1
1722487950000|2024-08-01 04:52:30|||||||||2
1722487960000|2024-08-01 04:52:40|42039.1|42019.1|42036.3|42016.3|42039.1|42019.1|42036.3|42016.3|0
1722487970000|2024-08-01 04:52:50|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|0
1722487980000|2024-08-01 04:53:00|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42032.4|42012.4|0
1722487990000|2024-08-01 04:53:10|||||||||1
1722488000000|2024-08-01 04:53:20|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|1
1722488010000|2024-08-01 04:53:30|42038.5|42018.5|42041.3|42021.3|42041.3|42021.3|42038.5|42018.5|1
1722488020000|2024-08-01 04:53:40|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|0
1722488030000|2024-08-01 04:53:50|42043.8|42023.8|42045.2|42025.2|42045.2|42025.2|42043.8|42023.8|0
1722488050000|2024-08-01 04:54:10|42044.1|42024.1|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|0
1722488060000|2024-08-01 04:54:20|42044.1|42024.1|42045.2|42025.2|42045.2|42025.2|42040.2|42020.2|1
1722488070000|2024-08-01 04:54:30|42044.1|42024.1|42040.2|42020.2|42044.1|42024.1|42040.2|42020.2|2
1722488080000|2024-08-01 04:54:40|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|0
1722488090000|2024-08-01 04:54:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42038.8|42018.8|1
1722488100000|2024-08-01 04:55:00|42038.8|42018.8|42036.3|42016.3|42038.8|42018.8|42036.3|42016.3|0
1722488110000|2024-08-01 04:55:10|42035.2|42015.2|42030.2|42010.2|42035.2|42015.2|42030.2|42010.2|2
1722488120000|2024-08-01 04:55:20|42028|42008|42024.1|42004.1|42028|42008|42024.1|42004.1|5
1722488130000|2024-08-01 04:55:30|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|3
1722488140000|2024-08-01 04:55:40|42028|42008|42026.6|42006.6|42028|42008|42026.6|42006.6|0
1722488150000|2024-08-01 04:55:50|42028|42008|42025.2|42005.2|42028|42008|42025.2|42005.2|0
1722488160000|2024-08-01 04:56:00|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|0
1722488190000|2024-08-01 04:56:30|||||||||1
1722488200000|2024-08-01 04:56:40|42019.1|41999.1|42017.7|41997.7|42019.1|41999.1|42017.7|41997.7|6
1722488210000|2024-08-01 04:56:50|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|2
1722488220000|2024-08-01 04:57:00|42013.8|41993.8|42015.2|41995.2|42015.2|41995.2|42013.8|41993.8|3
1722488230000|2024-08-01 04:57:10|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|9
1722488240000|2024-08-01 04:57:20|42015.2|41995.2|42017.7|41997.7|42017.7|41997.7|42015.2|41995.2|4
1722488250000|2024-08-01 04:57:30|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|6
1722488260000|2024-08-01 04:57:40|42017.7|41997.7|42016.3|41996.3|42017.7|41997.7|42016.3|41996.3|0
1722488270000|2024-08-01 04:57:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|0
1722488280000|2024-08-01 04:58:00|42016.3|41996.3|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|0
1722488290000|2024-08-01 04:58:10|42015.2|41995.2|42020.2|42000.2|42020.2|42000.2|42015.2|41995.2|2
1722488300000|2024-08-01 04:58:20|42021.7|42001.7|42021.3|42001.3|42025.2|42005.2|42021.3|42001.3|5
1722488310000|2024-08-01 04:58:30|42025.2|42005.2|42026.3|42006.3|42026.3|42006.3|42025.2|42005.2|1
1722488340000|2024-08-01 04:59:00|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42021.3|42001.3|1
1722488350000|2024-08-01 04:59:10|42026.3|42006.3|42024.2|42004.2|42026.3|42006.3|42024.2|42004.2|2
1722488360000|2024-08-01 04:59:20|42025.2|42005.2|42024.2|42004.2|42026.3|42006.3|42024.2|42004.2|3
1722488370000|2024-08-01 04:59:30|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|0
1722488380000|2024-08-01 04:59:40|42021.3|42001.3|42019.9|41999.9|42021.3|42001.3|42019.9|41999.9|1
1722488390000|2024-08-01 04:59:50|42021.3|42001.3|42017.4|41997.4|42021.3|42001.3|42017.4|41997.4|0
1722488400000|2024-08-01 05:00:00|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|3
1722488410000|2024-08-01 05:00:10|42016.3|41996.3|42015.2|41995.2|42016.3|41996.3|42014.2|41994.2|3
1722488420000|2024-08-01 05:00:20|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|0
1722488430000|2024-08-01 05:00:30|42016.7|41996.7|42017.8|41997.8|42017.8|41997.8|42016.7|41996.7|3
1722488440000|2024-08-01 05:00:40|42018.8|41998.8|42016.3|41996.3|42021.7|42001.7|42016.3|41996.3|5
1722488450000|2024-08-01 05:00:50|42014.2|41994.2|42010.3|41990.3|42014.2|41994.2|42009.2|41989.2|4
1722488460000|2024-08-01 05:01:00|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|0
1722488470000|2024-08-01 05:01:10|42010.3|41990.3|42017.8|41997.8|42017.8|41997.8|42006.3|41986.3|5
1722488480000|2024-08-01 05:01:20|42019.2|41999.2|42016.3|41996.3|42019.2|41999.2|42016.3|41996.3|1
1722488490000|2024-08-01 05:01:30|42017.8|41997.8|42019.2|41999.2|42020.3|42000.3|42016.3|41996.3|2
1722488500000|2024-08-01 05:01:40|42020.3|42000.3|42021.7|42001.7|42021.7|42001.7|42020.3|42000.3|3
1722488510000|2024-08-01 05:01:50|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|0
1722488520000|2024-08-01 05:02:00|42020.3|42000.3|42020.3|42000.3|42024.2|42004.2|42020.3|42000.3|1
1722488530000|2024-08-01 05:02:10|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|4
1722488540000|2024-08-01 05:02:20|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|0
1722488550000|2024-08-01 05:02:30|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|1
1722488560000|2024-08-01 05:02:40|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|4
1722488570000|2024-08-01 05:02:50|42012.8|41992.8|42009.2|41989.2|42012.8|41992.8|42009.2|41989.2|7
1722488590000|2024-08-01 05:03:10|42008.1|41988.1|42006.7|41986.7|42008.1|41988.1|42002.8|41982.8|5
1722488600000|2024-08-01 05:03:20|42008.9|41988.9|42014.2|41994.2|42014.2|41994.2|42008.9|41988.9|1
1722488620000|2024-08-01 05:03:40|42013.1|41993.1|42009.2|41989.2|42013.1|41993.1|42009.2|41989.2|2
1722488630000|2024-08-01 05:03:50|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|0
1722488640000|2024-08-01 05:04:00|42006.7|41986.7|42001.7|41981.7|42006.7|41986.7|42001.7|41981.7|3
1722488650000|2024-08-01 05:04:10|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|3
1722488660000|2024-08-01 05:04:20|||||||||2
1722488670000|2024-08-01 05:04:30|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|0
1722488680000|2024-08-01 05:04:40|42011.7|41991.7|42014.2|41994.2|42016.7|41996.7|42011.7|41991.7|5
1722488690000|2024-08-01 05:04:50|42019.2|41999.2|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|3
1722488700000|2024-08-01 05:05:00|42012.8|41992.8|42010.6|41990.6|42014.2|41994.2|42010.6|41990.6|2
1722488710000|2024-08-01 05:05:10|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|0
1722488720000|2024-08-01 05:05:20|42008.1|41988.1|42006.7|41986.7|42008.1|41988.1|42006.7|41986.7|3
1722488730000|2024-08-01 05:05:30|42008.1|41988.1|42009.2|41989.2|42009.2|41989.2|42008.1|41988.1|1
1722488740000|2024-08-01 05:05:40|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1722488750000|2024-08-01 05:05:50|||||||||1
1722488770000|2024-08-01 05:06:10|42005.3|41985.3|42006.7|41986.7|42006.7|41986.7|42005.3|41985.3|0
1722488780000|2024-08-01 05:06:20|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1722488790000|2024-08-01 05:06:30|42009.2|41989.2|42011.7|41991.7|42013.1|41993.1|42009.2|41989.2|1
1722488800000|2024-08-01 05:06:40|42013.1|41993.1|42008.1|41988.1|42013.1|41993.1|42008.1|41988.1|9
1722488810000|2024-08-01 05:06:50|42006.7|41986.7|42006.7|41986.7|42008.1|41988.1|42006.7|41986.7|0
1722488820000|2024-08-01 05:07:00|42008.1|41988.1|42009.5|41989.5|42009.5|41989.5|42007|41987|2
1722488830000|2024-08-01 05:07:10|42008.4|41988.4|42008.1|41988.1|42008.4|41988.4|42007|41987|0
1722488840000|2024-08-01 05:07:20|42009.5|41989.5|42007|41987|42009.5|41989.5|42007|41987|1
1722488850000|2024-08-01 05:07:30|42008.1|41988.1|42012|41992|42012|41992|42008.1|41988.1|1
1722488860000|2024-08-01 05:07:40|42013.4|41993.4|42012|41992|42013.4|41993.4|42012|41992|0
1722488870000|2024-08-01 05:07:50|42013.1|41993.1|42014.5|41994.5|42014.5|41994.5|42012|41992|0
1722488880000|2024-08-01 05:08:00|42015.6|41995.6|42017|41997|42017|41997|42015.6|41995.6|2
1722488900000|2024-08-01 05:08:20|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|0
1722488910000|2024-08-01 05:08:30|42014.5|41994.5|42011.7|41991.7|42014.5|41994.5|42011.7|41991.7|0
1722488930000|2024-08-01 05:08:50|42013.1|41993.1|42009.5|41989.5|42013.1|41993.1|42009.5|41989.5|4
1722488940000|2024-08-01 05:09:00|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1722488950000|2024-08-01 05:09:10|42009.5|41989.5|42008.1|41988.1|42009.5|41989.5|42008.1|41988.1|0
1722488960000|2024-08-01 05:09:20|42009.2|41989.2|42009.5|41989.5|42012|41992|42009.2|41989.2|6
1722488970000|2024-08-01 05:09:30|42008.1|41988.1|42012|41992|42012|41992|42008.1|41988.1|2
1722488980000|2024-08-01 05:09:40|42010.6|41990.6|42009.5|41989.5|42012|41992|42009.5|41989.5|4
1722488990000|2024-08-01 05:09:50|42012|41992|42012|41992|42012|41992|42012|41992|2
1722489000000|2024-08-01 05:10:00|42011.7|41991.7|42013.1|41993.1|42014.5|41994.5|42011.7|41991.7|2
1722489010000|2024-08-01 05:10:10|42012|41992|42012|41992|42012|41992|42012|41992|1
1722489020000|2024-08-01 05:10:20|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1722489030000|2024-08-01 05:10:30|42006.7|41986.7|42006.7|41986.7|42008.1|41988.1|42006.7|41986.7|0
1722489050000|2024-08-01 05:10:50|42008.1|41988.1|42006.7|41986.7|42008.1|41988.1|42006.7|41986.7|1
1722489060000|2024-08-01 05:11:00|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42007|41987|4
1722489070000|2024-08-01 05:11:10|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|5
1722489080000|2024-08-01 05:11:20|42008.1|41988.1|42007|41987|42008.1|41988.1|42007|41987|0
1722489090000|2024-08-01 05:11:30|42005.6|41985.6|42007|41987|42007|41987|42005.6|41985.6|0
1722489100000|2024-08-01 05:11:40|42005.6|41985.6|42007|41987|42007|41987|42005.6|41985.6|0
1722489110000|2024-08-01 05:11:50|42008.1|41988.1|42010.6|41990.6|42010.6|41990.6|42008.1|41988.1|11
1722489120000|2024-08-01 05:12:00|42011.7|41991.7|42017|41997|42018.1|41998.1|42011.7|41991.7|5
1722489130000|2024-08-01 05:12:10|||||||||2
1722489140000|2024-08-01 05:12:20|42015.6|41995.6|42015.6|41995.6|42019.5|41999.5|42015.6|41995.6|2
1722489150000|2024-08-01 05:12:30|42017|41997|42017|41997|42017|41997|42014.5|41994.5|2
1722489160000|2024-08-01 05:12:40|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1722489170000|2024-08-01 05:12:50|42014.5|41994.5|42013.1|41993.1|42014.5|41994.5|42013.1|41993.1|2
1722489180000|2024-08-01 05:13:00|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|0
1722489200000|2024-08-01 05:13:20|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|1
1722489210000|2024-08-01 05:13:30|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|0
1722489220000|2024-08-01 05:13:40|42013.1|41993.1|42014.5|41994.5|42014.5|41994.5|42013.1|41993.1|0
1722489230000|2024-08-01 05:13:50|42017|41997|42018.1|41998.1|42018.1|41998.1|42017|41997|0
1722489240000|2024-08-01 05:14:00|42017|41997|42018.1|41998.1|42019.2|41999.2|42015.6|41995.6|0
1722489250000|2024-08-01 05:14:10|42019.2|41999.2|42019.5|41999.5|42023.1|42003.1|42019.2|41999.2|2
1722489270000|2024-08-01 05:14:30|42018.5|41998.5|42019.5|41999.5|42019.5|41999.5|42018.5|41998.5|1
1722489280000|2024-08-01 05:14:40|42017|41997|42017|41997|42019.5|41999.5|42015.6|41995.6|0
1722489290000|2024-08-01 05:14:50|42018.1|41998.1|42018.1|41998.1|42019.5|41999.5|42015.6|41995.6|0
1722489300000|2024-08-01 05:15:00|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42016.7|41996.7|9
1722489310000|2024-08-01 05:15:10|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|0
1722489320000|2024-08-01 05:15:20|42019.5|41999.5|42020.6|42000.6|42020.6|42000.6|42019.5|41999.5|3
1722489330000|2024-08-01 05:15:30|42021.7|42001.7|42020.6|42000.6|42021.7|42001.7|42020.6|42000.6|2
1722489340000|2024-08-01 05:15:40|42019.5|41999.5|42020.6|42000.6|42020.6|42000.6|42019.5|41999.5|1
1722489350000|2024-08-01 05:15:50|42019.5|41999.5|42018.1|41998.1|42019.5|41999.5|42018.1|41998.1|0
1722489360000|2024-08-01 05:16:00|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|1
1722489370000|2024-08-01 05:16:10|42020.6|42000.6|42021.7|42001.7|42021.7|42001.7|42020.6|42000.6|2
1722489380000|2024-08-01 05:16:20|42023.1|42003.1|42021.7|42001.7|42023.1|42003.1|42020.6|42000.6|2
1722489390000|2024-08-01 05:16:30|42020.6|42000.6|42023.1|42003.1|42023.1|42003.1|42020.6|42000.6|2
1722489400000|2024-08-01 05:16:40|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|17
1722489410000|2024-08-01 05:16:50|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|6
1722489420000|2024-08-01 05:17:00|42030.6|42010.6|42032.1|42012.1|42032.1|42012.1|42030.6|42010.6|3
1722489430000|2024-08-01 05:17:10|42030.6|42010.6|42034.6|42014.6|42034.6|42014.6|42029.6|42009.6|1
1722489440000|2024-08-01 05:17:20|42033.1|42013.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|3
1722489450000|2024-08-01 05:17:30|42037.1|42017.1|42038.1|42018.1|42038.1|42018.1|42037.1|42017.1|1
1722489460000|2024-08-01 05:17:40|42039.2|42019.2|42042.1|42022.1|42042.1|42022.1|42039.2|42019.2|0
1722489470000|2024-08-01 05:17:50|42040.6|42020.6|42043.1|42023.1|42044.6|42024.6|42040.6|42020.6|3
1722489480000|2024-08-01 05:18:00|42044.6|42024.6|42039.2|42019.2|42044.6|42024.6|42039.2|42019.2|2
1722489490000|2024-08-01 05:18:10|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|1
1722489500000|2024-08-01 05:18:20|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|1
1722489510000|2024-08-01 05:18:30|42038.1|42018.1|42036.7|42016.7|42038.1|42018.1|42036.7|42016.7|0
1722489520000|2024-08-01 05:18:40|42035.7|42015.7|42035.7|42015.7|42038.2|42018.2|42035.7|42015.7|3
1722489530000|2024-08-01 05:18:50|42036.7|42016.7|42036.7|42016.7|42038.2|42018.2|42036.7|42016.7|0
1722489550000|2024-08-01 05:19:10|42037.1|42017.1|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|0
1722489560000|2024-08-01 05:19:20|42039.6|42019.6|42050.7|42030.7|42050.7|42030.7|42039.6|42019.6|2
1722489570000|2024-08-01 05:19:30|||||||||1
1722489580000|2024-08-01 05:19:40|42055.7|42035.7|42059.6|42039.6|42059.6|42039.6|42055.7|42035.7|4
1722489590000|2024-08-01 05:19:50|42062.1|42042.1|42058.2|42038.2|42062.1|42042.1|42058.2|42038.2|2
1722489600000|2024-08-01 05:20:00|42059.6|42039.6|42059.6|42039.6|42063.2|42043.2|42058.2|42038.2|1
1722489610000|2024-08-01 05:20:10|42062.1|42042.1|42062.1|42042.1|42063.5|42043.5|42062.1|42042.1|0
1722489630000|2024-08-01 05:20:30|42063.5|42043.5|42062.1|42042.1|42063.5|42043.5|42062.1|42042.1|0
1722489660000|2024-08-01 05:21:00|42064.6|42044.6|42065.7|42045.7|42065.7|42045.7|42064.6|42044.6|5
1722489670000|2024-08-01 05:21:10|42067.1|42047.1|42070.7|42050.7|42070.7|42050.7|42067.1|42047.1|2
1722489680000|2024-08-01 05:21:20|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1722489690000|2024-08-01 05:21:30|42073.5|42053.5|42074.6|42054.6|42076|42056|42073.5|42053.5|2
1722489700000|2024-08-01 05:21:40|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|6
1722489710000|2024-08-01 05:21:50|42068.5|42048.5|42067.1|42047.1|42068.5|42048.5|42067.1|42047.1|0
1722489720000|2024-08-01 05:22:00|42064.6|42044.6|42063.2|42043.2|42067.1|42047.1|42063.2|42043.2|0
1722489730000|2024-08-01 05:22:10|42064.3|42044.3|42063.2|42043.2|42064.3|42044.3|42062.1|42042.1|0
1722489740000|2024-08-01 05:22:20|42064.3|42044.3|42070.3|42050.3|42070.3|42050.3|42064.3|42044.3|14
1722489750000|2024-08-01 05:22:30|||||||||5
1722489760000|2024-08-01 05:22:40|42073.2|42053.2|42069.3|42049.3|42073.2|42053.2|42069.3|42049.3|1
1722489770000|2024-08-01 05:22:50|42068.2|42048.2|42066.8|42046.8|42068.2|42048.2|42066.8|42046.8|0
1722489780000|2024-08-01 05:23:00|42068.2|42048.2|42069.3|42049.3|42069.3|42049.3|42066.8|42046.8|0
1722489790000|2024-08-01 05:23:10|||||||||1
1722489800000|2024-08-01 05:23:20|42068.2|42048.2|42062.9|42042.9|42068.2|42048.2|42062.9|42042.9|0
1722489810000|2024-08-01 05:23:30|42061.8|42041.8|42059.3|42039.3|42061.8|42041.8|42059.3|42039.3|2
1722489830000|2024-08-01 05:23:50|42058.2|42038.2|42057.1|42037.1|42058.2|42038.2|42057.1|42037.1|5
1722489840000|2024-08-01 05:24:00|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|42058.2|42038.2|3
1722489850000|2024-08-01 05:24:10|42059.3|42039.3|42062.1|42042.1|42062.1|42042.1|42059.3|42039.3|1
1722489860000|2024-08-01 05:24:20|42063.2|42043.2|42065.7|42045.7|42065.7|42045.7|42063.2|42043.2|1
1722489870000|2024-08-01 05:24:30|42067.1|42047.1|42067.1|42047.1|42068.2|42048.2|42067.1|42047.1|0
1722489880000|2024-08-01 05:24:40|42065.7|42045.7|42067.1|42047.1|42067.1|42047.1|42065.7|42045.7|0
1722489910000|2024-08-01 05:25:10|42065.7|42045.7|42064.6|42044.6|42067.1|42047.1|42063.2|42043.2|0
1722489920000|2024-08-01 05:25:20|42063.2|42043.2|42064.6|42044.6|42067.1|42047.1|42063.2|42043.2|1
1722489930000|2024-08-01 05:25:30|42065.7|42045.7|42068.2|42048.2|42068.2|42048.2|42063.2|42043.2|8
1722489940000|2024-08-01 05:25:40|||||||||2
1722489950000|2024-08-01 05:25:50|42065.7|42045.7|42065.7|42045.7|42067.1|42047.1|42065.7|42045.7|7
1722489960000|2024-08-01 05:26:00|42067.1|42047.1|42062.1|42042.1|42067.1|42047.1|42062.1|42042.1|1
1722489970000|2024-08-01 05:26:10|42060.7|42040.7|42062.1|42042.1|42062.1|42042.1|42060.7|42040.7|0
1722489990000|2024-08-01 05:26:30|42061|42041|42063.2|42043.2|42063.2|42043.2|42059.6|42039.6|1
1722490000000|2024-08-01 05:26:40|42064.6|42044.6|42066|42046|42066|42046|42064.6|42044.6|0
1722490010000|2024-08-01 05:26:50|42062.1|42042.1|42054.3|42034.3|42062.1|42042.1|42054.3|42034.3|5
1722490020000|2024-08-01 05:27:00|42055.7|42035.7|42054.3|42034.3|42055.7|42035.7|42054.3|42034.3|2
1722490030000|2024-08-01 05:27:10|42055.7|42035.7|42053.2|42033.2|42055.7|42035.7|42053.2|42033.2|4
1722490040000|2024-08-01 05:27:20|42052.1|42032.1|42050.7|42030.7|42052.1|42032.1|42050.7|42030.7|0
1722490050000|2024-08-01 05:27:30|42052.1|42032.1|42050.7|42030.7|42052.1|42032.1|42050.7|42030.7|0
1722490060000|2024-08-01 05:27:40|42052.1|42032.1|42050.7|42030.7|42052.1|42032.1|42050.7|42030.7|0
1722490070000|2024-08-01 05:27:50|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42050.7|42030.7|1
1722490080000|2024-08-01 05:28:00|42050.7|42030.7|42053.5|42033.5|42053.5|42033.5|42050.7|42030.7|6
1722490090000|2024-08-01 05:28:10|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|0
1722490100000|2024-08-01 05:28:20|42053.2|42033.2|42057.1|42037.1|42057.1|42037.1|42052.1|42032.1|1
1722490110000|2024-08-01 05:28:30|42058.5|42038.5|42058.5|42038.5|42059.9|42039.9|42058.5|42038.5|0
1722490120000|2024-08-01 05:28:40|42059.6|42039.6|42060.7|42040.7|42062.1|42042.1|42059.6|42039.6|0
1722490130000|2024-08-01 05:28:50|42059.6|42039.6|42059.6|42039.6|42060.7|42040.7|42059.6|42039.6|0
1722490140000|2024-08-01 05:29:00|42060.7|42040.7|42064.6|42044.6|42064.6|42044.6|42060.7|42040.7|0
1722490150000|2024-08-01 05:29:10|42065.7|42045.7|42067.1|42047.1|42067.1|42047.1|42065.7|42045.7|0
1722490160000|2024-08-01 05:29:20|42069.6|42049.6|42067.1|42047.1|42069.6|42049.6|42067.1|42047.1|2
1722490170000|2024-08-01 05:29:30|42065.7|42045.7|42064.3|42044.3|42065.7|42045.7|42064.3|42044.3|1
1722490180000|2024-08-01 05:29:40|42065.7|42045.7|42066|42046|42066|42046|42065.7|42045.7|1
1722490190000|2024-08-01 05:29:50|42065.7|42045.7|42067.1|42047.1|42067.1|42047.1|42062.1|42042.1|1
1722490200000|2024-08-01 05:30:00|42068.2|42048.2|42093.5|42073.5|42117.4|42097.4|42067.1|42047.1|65
1722490210000|2024-08-01 05:30:10|42094.9|42074.9|42079.9|42059.9|42094.9|42074.9|42077.8|42057.8|27
1722490220000|2024-08-01 05:30:20|42078.8|42058.8|42074.9|42054.9|42081.3|42061.3|42072.8|42052.8|1
1722490230000|2024-08-01 05:30:30|42076.3|42056.3|42073.8|42053.8|42077.8|42057.8|42072.8|42052.8|2
1722490240000|2024-08-01 05:30:40|42072.8|42052.8|42073.8|42053.8|42077.8|42057.8|42068.8|42048.8|3
1722490250000|2024-08-01 05:30:50|42072.8|42052.8|42052.4|42032.4|42073.8|42053.8|42052.4|42032.4|4
1722490260000|2024-08-01 05:31:00|42051.3|42031.3|42049.9|42029.9|42057.4|42037.4|42046|42026|7
1722490270000|2024-08-01 05:31:10|42051.3|42031.3|42054.9|42034.9|42059.9|42039.9|42049.9|42029.9|4
1722490280000|2024-08-01 05:31:20|42053.8|42033.8|42061|42041|42062.1|42042.1|42049.9|42029.9|0
1722490290000|2024-08-01 05:31:30|42059.9|42039.9|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|0
1722490300000|2024-08-01 05:31:40|42063.8|42043.8|42064.9|42044.9|42064.9|42044.9|42061|42041|0
1722490310000|2024-08-01 05:31:50|42062.4|42042.4|42062.1|42042.1|42064.9|42044.9|42062.1|42042.1|9
1722490320000|2024-08-01 05:32:00|42063.5|42043.5|42067.1|42047.1|42068.2|42048.2|42063.5|42043.5|3
1722490330000|2024-08-01 05:32:10|42066|42046|42061|42041|42068.5|42048.5|42059.9|42039.9|3
1722490340000|2024-08-01 05:32:20|42059.9|42039.9|42061|42041|42061|42041|42057.1|42037.1|0
1722490350000|2024-08-01 05:32:30|42063.5|42043.5|42072.4|42052.4|42072.4|42052.4|42063.5|42043.5|1
1722490360000|2024-08-01 05:32:40|42071|42051|42063.5|42043.5|42072.1|42052.1|42063.5|42043.5|0
1722490370000|2024-08-01 05:32:50|42062.1|42042.1|42062.1|42042.1|42064.9|42044.9|42062.1|42042.1|3
1722490380000|2024-08-01 05:33:00|42061|42041|42052.1|42032.1|42061|42041|42048.2|42028.2|3
1722490390000|2024-08-01 05:33:10|42050.7|42030.7|42054.6|42034.6|42057.1|42037.1|42048.5|42028.5|0
1722490400000|2024-08-01 05:33:20|42055.7|42035.7|42057.1|42037.1|42057.1|42037.1|42053.5|42033.5|0
1722490410000|2024-08-01 05:33:30|42059.6|42039.6|42064.6|42044.6|42064.6|42044.6|42059.6|42039.6|3
1722490420000|2024-08-01 05:33:40|42063.2|42043.2|42066|42046|42066|42046|42061|42041|0
1722490430000|2024-08-01 05:33:50|42067.1|42047.1|42069.6|42049.6|42069.6|42049.6|42064.6|42044.6|1
1722490440000|2024-08-01 05:34:00|42072.1|42052.1|42072.1|42052.1|42077.1|42057.1|42069.9|42049.9|5
1722490450000|2024-08-01 05:34:10|42073.2|42053.2|42086|42066|42086|42066|42073.2|42053.2|23
1722490460000|2024-08-01 05:34:20|42083.2|42063.2|42086|42066|42086|42066|42081|42061|1
1722490470000|2024-08-01 05:34:30|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1722490480000|2024-08-01 05:34:40|42083.2|42063.2|42082.1|42062.1|42086|42066|42082.1|42062.1|2
1722490490000|2024-08-01 05:34:50|42083.2|42063.2|42078.2|42058.2|42083.2|42063.2|42076.8|42056.8|5
1722490500000|2024-08-01 05:35:00|42081|42061|42066|42046|42081|42061|42065.7|42045.7|2
1722490510000|2024-08-01 05:35:10|42064.6|42044.6|42070.4|42050.4|42070.4|42050.4|42062.1|42042.1|3
1722490520000|2024-08-01 05:35:20|42071.5|42051.5|42075.7|42055.7|42077.1|42057.1|42069.3|42049.3|0
1722490530000|2024-08-01 05:35:30|42083.2|42063.2|42093.2|42073.2|42093.2|42073.2|42083.2|42063.2|56
1722490540000|2024-08-01 05:35:40|42092.1|42072.1|42086.5|42066.5|42097.1|42077.1|42086.5|42066.5|2
1722490550000|2024-08-01 05:35:50|42087.1|42067.1|42083.2|42063.2|42087.1|42067.1|42080.7|42060.7|0
1722490560000|2024-08-01 05:36:00|42080.7|42060.7|42074.3|42054.3|42082.1|42062.1|42074.3|42054.3|4
1722490570000|2024-08-01 05:36:10|42077.1|42057.1|42086.8|42066.8|42086.8|42066.8|42075.7|42055.7|11
1722490580000|2024-08-01 05:36:20|42088.2|42068.2|42103.2|42083.2|42107.1|42087.1|42088.2|42068.2|4
1722490590000|2024-08-01 05:36:30|42104.3|42084.3|42099.3|42079.3|42104.3|42084.3|42097.6|42077.6|4
1722490600000|2024-08-01 05:36:40|42100.7|42080.7|42103.2|42083.2|42107.1|42087.1|42100.7|42080.7|4
1722490610000|2024-08-01 05:36:50|42104.3|42084.3|42105.7|42085.7|42106.8|42086.8|42104.3|42084.3|3
1722490620000|2024-08-01 05:37:00|42104.6|42084.6|42098.2|42078.2|42104.6|42084.6|42095.4|42075.4|1
1722490630000|2024-08-01 05:37:10|42096.8|42076.8|42098.2|42078.2|42098.2|42078.2|42093.2|42073.2|1
1722490640000|2024-08-01 05:37:20|42100.7|42080.7|42113.2|42093.2|42116.1|42096.1|42100.7|42080.7|7
1722490650000|2024-08-01 05:37:30|42116.1|42096.1|42118.2|42098.2|42119.6|42099.6|42113.2|42093.2|3
1722490660000|2024-08-01 05:37:40|42119.3|42099.3|42117.1|42097.1|42122.1|42102.1|42117.1|42097.1|1
1722490670000|2024-08-01 05:37:50|42115.7|42095.7|42119.6|42099.6|42119.6|42099.6|42114.3|42094.3|4
1722490680000|2024-08-01 05:38:00|42118.2|42098.2|42117.1|42097.1|42118.2|42098.2|42117.1|42097.1|1
1722490690000|2024-08-01 05:38:10|42114.3|42094.3|42124.6|42104.6|42124.6|42104.6|42114.3|42094.3|15
1722490700000|2024-08-01 05:38:20|42126.1|42106.1|42127.1|42107.1|42127.1|42107.1|42123.2|42103.2|5
1722490710000|2024-08-01 05:38:30|42124.3|42104.3|42125.4|42105.4|42128.2|42108.2|42123.2|42103.2|15
1722490720000|2024-08-01 05:38:40|42124.3|42104.3|42123.2|42103.2|42125.4|42105.4|42123.2|42103.2|8
1722490730000|2024-08-01 05:38:50|42120.4|42100.4|42119.3|42099.3|42123.2|42103.2|42119.3|42099.3|4
1722490740000|2024-08-01 05:39:00|42120.4|42100.4|42119.3|42099.3|42123.2|42103.2|42119.3|42099.3|2
1722490750000|2024-08-01 05:39:10|42114.3|42094.3|42119.3|42099.3|42119.3|42099.3|42109.3|42089.3|4
1722490760000|2024-08-01 05:39:20|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|0
1722490770000|2024-08-01 05:39:30|42117.2|42097.2|42110.7|42090.7|42117.2|42097.2|42109.3|42089.3|3
1722490780000|2024-08-01 05:39:40|42108.2|42088.2|42104.3|42084.3|42109.3|42089.3|42104.3|42084.3|1
1722490790000|2024-08-01 05:39:50|42103.2|42083.2|42100.4|42080.4|42105.4|42085.4|42100.4|42080.4|0
1722490800000|2024-08-01 05:40:00|42099.3|42079.3|42094.3|42074.3|42099.3|42079.3|42094.3|42074.3|2
1722490810000|2024-08-01 05:40:10|42093.2|42073.2|42089.3|42069.3|42093.2|42073.2|42089.3|42069.3|1
1722490820000|2024-08-01 05:40:20|42087.2|42067.2|42059.3|42039.3|42087.2|42067.2|42059.3|42039.3|3
1722490830000|2024-08-01 05:40:30|42060.7|42040.7|42048.2|42028.2|42060.7|42040.7|42047.9|42027.9|14
1722490840000|2024-08-01 05:40:40|42049.7|42029.7|42043.3|42023.3|42049.7|42029.7|42043.2|42023.2|4
1722490850000|2024-08-01 05:40:50|42044.7|42024.7|42053.3|42033.3|42053.3|42033.3|42043.3|42023.3|6
1722490860000|2024-08-01 05:41:00|42054.7|42034.7|42068.3|42048.3|42072.2|42052.2|42054.7|42034.7|3
1722490870000|2024-08-01 05:41:10|42070.8|42050.8|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|1
1722490880000|2024-08-01 05:41:20|42071.1|42051.1|42071.1|42051.1|42072.2|42052.2|42068.3|42048.3|1
1722490890000|2024-08-01 05:41:30|42068.3|42048.3|42049.3|42029.3|42068.3|42048.3|42049.3|42029.3|4
1722490900000|2024-08-01 05:41:40|42048.3|42028.3|42036.8|42016.8|42049.3|42029.3|42036.8|42016.8|2
1722490910000|2024-08-01 05:41:50|42031.8|42011.8|42040.4|42020.4|42040.4|42020.4|42031.8|42011.8|8
1722490920000|2024-08-01 05:42:00|42039|42019|42034.3|42014.3|42039|42019|42034.3|42014.3|0
1722490930000|2024-08-01 05:42:10|42031.5|42011.5|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|2
1722490940000|2024-08-01 05:42:20|42034.3|42014.3|42040.4|42020.4|42042.9|42022.9|42034.3|42014.3|7
1722490950000|2024-08-01 05:42:30|42037.6|42017.6|42037.9|42017.9|42040.4|42020.4|42037.6|42017.6|3
1722490960000|2024-08-01 05:42:40|42041.5|42021.5|42031.5|42011.5|42041.5|42021.5|42031.5|42011.5|4
1722490970000|2024-08-01 05:42:50|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42026.5|42006.5|7
1722490980000|2024-08-01 05:43:00|42029.3|42009.3|42037.9|42017.9|42037.9|42017.9|42029.3|42009.3|6
1722490990000|2024-08-01 05:43:10|42036.9|42016.9|42034.4|42014.4|42036.9|42016.9|42034.4|42014.4|1
1722491000000|2024-08-01 05:43:20|42035.8|42015.8|42042.2|42022.2|42042.2|42022.2|42035.8|42015.8|2
1722491010000|2024-08-01 05:43:30|42044.4|42024.4|42043.3|42023.3|42048.3|42028.3|42043.3|42023.3|4
1722491020000|2024-08-01 05:43:40|42042.2|42022.2|42039.4|42019.4|42043.3|42023.3|42038.3|42018.3|6
1722491030000|2024-08-01 05:43:50|42038.3|42018.3|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|1
1722491040000|2024-08-01 05:44:00|42044.4|42024.4|42052.2|42032.2|42052.2|42032.2|42044.4|42024.4|0
1722491050000|2024-08-01 05:44:10|42053.6|42033.6|42063.3|42043.3|42063.3|42043.3|42052.2|42032.2|9
1722491060000|2024-08-01 05:44:20|42061.9|42041.9|42069.4|42049.4|42069.4|42049.4|42060.4|42040.4|3
1722491070000|2024-08-01 05:44:30|42070.8|42050.8|42084.4|42064.4|42084.4|42064.4|42070.8|42050.8|3
1722491080000|2024-08-01 05:44:40|42085.8|42065.8|42090.4|42070.4|42092.9|42072.9|42084.4|42064.4|5
1722491090000|2024-08-01 05:44:50|42091.9|42071.9|42090.4|42070.4|42094.4|42074.4|42089.4|42069.4|5
1722491100000|2024-08-01 05:45:00|42093.3|42073.3|42099.4|42079.4|42102.2|42082.2|42090.4|42070.4|10
1722491110000|2024-08-01 05:45:10|42102.2|42082.2|42098.3|42078.3|42102.2|42082.2|42098.3|42078.3|4
1722491120000|2024-08-01 05:45:20|42095.4|42075.4|42089.4|42069.4|42095.4|42075.4|42085.5|42065.5|5
1722491130000|2024-08-01 05:45:30|42088.3|42068.3|42081.9|42061.9|42088.3|42068.3|42081.9|42061.9|1
1722491140000|2024-08-01 05:45:40|42079.4|42059.4|42074.4|42054.4|42079.4|42059.4|42070.5|42050.5|6
1722491150000|2024-08-01 05:45:50|42072.2|42052.2|42062.2|42042.2|42072.2|42052.2|42059.4|42039.4|4
1722491160000|2024-08-01 05:46:00|42059.4|42039.4|42066.1|42046.1|42067.2|42047.2|42059.4|42039.4|3
1722491170000|2024-08-01 05:46:10|42063.3|42043.3|42068.3|42048.3|42068.3|42048.3|42063.3|42043.3|2
1722491180000|2024-08-01 05:46:20|42066.9|42046.9|42064.4|42044.4|42066.9|42046.9|42063.3|42043.3|4
1722491190000|2024-08-01 05:46:30|42063.3|42043.3|42069.4|42049.4|42069.4|42049.4|42062.2|42042.2|4
1722491200000|2024-08-01 05:46:40|42065.5|42045.5|42063.3|42043.3|42065.5|42045.5|42063.3|42043.3|0
1722491210000|2024-08-01 05:46:50|42062.2|42042.2|42063.3|42043.3|42063.3|42043.3|42059.4|42039.4|0
1722491220000|2024-08-01 05:47:00|42064.4|42044.4|42065.5|42045.5|42066.5|42046.5|42064.4|42044.4|0
1722491230000|2024-08-01 05:47:10|42066.5|42046.5|42071.9|42051.9|42073.3|42053.3|42066.5|42046.5|2
1722491240000|2024-08-01 05:47:20|42070.5|42050.5|42069.4|42049.4|42070.5|42050.5|42069.4|42049.4|1
1722491250000|2024-08-01 05:47:30|42070.5|42050.5|42064.4|42044.4|42070.5|42050.5|42064.4|42044.4|2
1722491260000|2024-08-01 05:47:40|42062.2|42042.2|42053|42033|42062.2|42042.2|42053|42033|0
1722491270000|2024-08-01 05:47:50|42051.9|42031.9|42053|42033|42053|42033|42050.8|42030.8|2
1722491280000|2024-08-01 05:48:00|42054.4|42034.4|42064.4|42044.4|42064.4|42044.4|42054.4|42034.4|0
1722491290000|2024-08-01 05:48:10|42065.5|42045.5|42059.4|42039.4|42065.5|42045.5|42059.4|42039.4|1
1722491300000|2024-08-01 05:48:20|42058.3|42038.3|42050.5|42030.5|42058.3|42038.3|42050.5|42030.5|0
1722491310000|2024-08-01 05:48:30|42048.3|42028.3|42030.5|42010.5|42048.3|42028.3|42030.5|42010.5|4
1722491320000|2024-08-01 05:48:40|42029.4|42009.4|42030.5|42010.5|42030.5|42010.5|42029.4|42009.4|0
1722491330000|2024-08-01 05:48:50|42033|42013|42036.6|42016.6|42036.6|42016.6|42031.6|42011.6|1
1722491340000|2024-08-01 05:49:00|42037.6|42017.6|42034.4|42014.4|42037.6|42017.6|42034.4|42014.4|1
1722491350000|2024-08-01 05:49:10|42033|42013|42033|42013|42035.5|42015.5|42031.6|42011.6|1
1722491360000|2024-08-01 05:49:20|42031.9|42011.9|42028|42008|42034.4|42014.4|42026.9|42006.9|2
1722491370000|2024-08-01 05:49:30|42029.4|42009.4|42030.5|42010.5|42030.5|42010.5|42026.6|42006.6|0
1722491380000|2024-08-01 05:49:40|42031.6|42011.6|42035.5|42015.5|42035.5|42015.5|42030.5|42010.5|2
1722491390000|2024-08-01 05:49:50|42036.9|42016.9|42040.5|42020.5|42040.5|42020.5|42034.4|42014.4|0
1722491400000|2024-08-01 05:50:00|42041.6|42021.6|42039.1|42019.1|42045.5|42025.5|42039.1|42019.1|4
1722491410000|2024-08-01 05:50:10|42038|42018|42038|42018|42039.1|42019.1|42038|42018|0
1722491420000|2024-08-01 05:50:20|42035.5|42015.5|42029.4|42009.4|42035.5|42015.5|42029.4|42009.4|2
1722491430000|2024-08-01 05:50:30|42030.5|42010.5|42033.3|42013.3|42033.3|42013.3|42029.4|42009.4|3
1722491440000|2024-08-01 05:50:40|42034.4|42014.4|42011.9|41991.9|42034.7|42014.7|42011.9|41991.9|8
1722491450000|2024-08-01 05:50:50|42010.8|41990.8|42019.4|41999.4|42019.4|41999.4|42009.4|41989.4|21
1722491460000|2024-08-01 05:51:00|42023|42003|42029.4|42009.4|42029.4|42009.4|42023|42003|1
1722491470000|2024-08-01 05:51:10|42031.6|42011.6|42039.4|42019.4|42039.4|42019.4|42031.6|42011.6|1
1722491480000|2024-08-01 05:51:20|42038.3|42018.3|42039.4|42019.4|42039.4|42019.4|42035.5|42015.5|1
1722491490000|2024-08-01 05:51:30|42038|42018|42044.4|42024.4|42044.4|42024.4|42038|42018|3
1722491500000|2024-08-01 05:51:40|42043.3|42023.3|42037.2|42017.2|42043.3|42023.3|42034.4|42014.4|2
1722491510000|2024-08-01 05:51:50|42038.3|42018.3|42041.9|42021.9|42041.9|42021.9|42038.3|42018.3|0
1722491520000|2024-08-01 05:52:00|42040.8|42020.8|42038.3|42018.3|42040.8|42020.8|42038.3|42018.3|0
1722491530000|2024-08-01 05:52:10|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|42035.8|42015.8|1
1722491540000|2024-08-01 05:52:20|42040.8|42020.8|42041.9|42021.9|42041.9|42021.9|42040.8|42020.8|0
1722491550000|2024-08-01 05:52:30|42043.3|42023.3|42045.8|42025.8|42045.8|42025.8|42043.3|42023.3|0
1722491560000|2024-08-01 05:52:40|42044.7|42024.7|42040.5|42020.5|42044.7|42024.7|42040.5|42020.5|2
1722491570000|2024-08-01 05:52:50|42043.3|42023.3|42048.3|42028.3|42048.3|42028.3|42043.3|42023.3|2
1722491580000|2024-08-01 05:53:00|42049.4|42029.4|42045.8|42025.8|42049.4|42029.4|42045.8|42025.8|1
1722491590000|2024-08-01 05:53:10|42044.7|42024.7|42042.2|42022.2|42044.7|42024.7|42040.8|42020.8|0
1722491600000|2024-08-01 05:53:20|42043.3|42023.3|42047.2|42027.2|42047.2|42027.2|42042.2|42022.2|0
1722491610000|2024-08-01 05:53:30|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|3
1722491630000|2024-08-01 05:53:50|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42050.8|42030.8|13
1722491640000|2024-08-01 05:54:00|42048.3|42028.3|42057.2|42037.2|42057.2|42037.2|42048.3|42028.3|6
1722491650000|2024-08-01 05:54:10|42058.3|42038.3|42057.2|42037.2|42058.3|42038.3|42057.2|42037.2|4
1722491660000|2024-08-01 05:54:20|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42053.3|42033.3|2
1722491670000|2024-08-01 05:54:30|42056.6|42036.6|42058|42038|42058|42038|42054.4|42034.4|0
1722491680000|2024-08-01 05:54:40|42055.8|42035.8|42049.4|42029.4|42055.8|42035.8|42049.4|42029.4|1
1722491690000|2024-08-01 05:54:50|42052.2|42032.2|42053.3|42033.3|42053.3|42033.3|42052.2|42032.2|0
1722491700000|2024-08-01 05:55:00|42054.4|42034.4|42072.2|42052.2|42072.2|42052.2|42054.4|42034.4|9
1722491710000|2024-08-01 05:55:10|42073.3|42053.3|42085.8|42065.8|42085.8|42065.8|42073.3|42053.3|1
1722491720000|2024-08-01 05:55:20|42086.9|42066.9|42090.5|42070.5|42093.3|42073.3|42086.9|42066.9|1
1722491730000|2024-08-01 05:55:30|42089.4|42069.4|42086.6|42066.6|42089.4|42069.4|42086.6|42066.6|0
1722491740000|2024-08-01 05:55:40|42088|42068|42091.6|42071.6|42091.6|42071.6|42088|42068|0
1722491750000|2024-08-01 05:55:50|42089.4|42069.4|42089.4|42069.4|42090.5|42070.5|42088|42068|1
1722491760000|2024-08-01 05:56:00|42086.6|42066.6|42080.5|42060.5|42086.6|42066.6|42079.4|42059.4|1
1722491770000|2024-08-01 05:56:10|42079.1|42059.1|42080.5|42060.5|42083|42063|42079.1|42059.1|1
1722491780000|2024-08-01 05:56:20|42081.6|42061.6|42081.6|42061.6|42084.4|42064.4|42080.5|42060.5|0
1722491790000|2024-08-01 05:56:30|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|0
1722491800000|2024-08-01 05:56:40|42081.6|42061.6|42079.4|42059.4|42084.4|42064.4|42079.4|42059.4|0
1722491810000|2024-08-01 05:56:50|42078.3|42058.3|42079.4|42059.4|42079.4|42059.4|42075.5|42055.5|0
1722491820000|2024-08-01 05:57:00|42078.3|42058.3|42093|42073|42093|42073|42073|42053|0
1722491830000|2024-08-01 05:57:10|42094.4|42074.4|42094.4|42074.4|42099.4|42079.4|42094.4|42074.4|0
1722491840000|2024-08-01 05:57:20|42090.5|42070.5|42084.4|42064.4|42090.5|42070.5|42084.4|42064.4|0
1722491850000|2024-08-01 05:57:30|42080.5|42060.5|42084.4|42064.4|42084.4|42064.4|42080.5|42060.5|0
1722491860000|2024-08-01 05:57:40|42080.5|42060.5|42075.5|42055.5|42084.4|42064.4|42075.5|42055.5|1
1722491870000|2024-08-01 05:57:50|42072.2|42052.2|42059.4|42039.4|42072.2|42052.2|42059.4|42039.4|3
1722491880000|2024-08-01 05:58:00|42060.8|42040.8|42059.4|42039.4|42060.8|42040.8|42058.3|42038.3|0
1722491890000|2024-08-01 05:58:10|42062.2|42042.2|42058.3|42038.3|42062.2|42042.2|42058.3|42038.3|1
1722491900000|2024-08-01 05:58:20|42055.5|42035.5|42054.4|42034.4|42055.5|42035.5|42054.4|42034.4|1
1722491910000|2024-08-01 05:58:30|42055.8|42035.8|42057.2|42037.2|42057.2|42037.2|42055.8|42035.8|1
1722491920000|2024-08-01 05:58:40|42060.1|42040.1|42065.8|42045.8|42065.8|42045.8|42059.4|42039.4|0
1722491930000|2024-08-01 05:58:50|42069.4|42049.4|42069.4|42049.4|42069.4|42049.4|42069.4|42049.4|1
1722491940000|2024-08-01 05:59:00|42070.5|42050.5|42077.2|42057.2|42077.2|42057.2|42070.5|42050.5|1
1722491950000|2024-08-01 05:59:10|42078.3|42058.3|42081.2|42061.2|42081.2|42061.2|42078.3|42058.3|0
1722491960000|2024-08-01 05:59:20|42078.3|42058.3|42076.9|42056.9|42078.3|42058.3|42074.4|42054.4|26
1722491970000|2024-08-01 05:59:30|42078|42058|42093|42073|42093|42073|42078|42058|2
1722491980000|2024-08-01 05:59:40|42089.4|42069.4|42091.6|42071.6|42091.6|42071.6|42086.6|42066.6|2
1722491990000|2024-08-01 05:59:50|42093|42073|42093|42073|42094.1|42074.1|42093|42073|0
1722492000000|2024-08-01 06:00:00|42091.6|42071.6|42093|42073|42100.5|42080.5|42090.5|42070.5|17
1722492010000|2024-08-01 06:00:10|42093.3|42073.3|42090.5|42070.5|42096.6|42076.6|42089.1|42069.1|5
1722492020000|2024-08-01 06:00:20|42091.6|42071.6|42092.2|42072.2|42092.2|42072.2|42085.5|42065.5|2
1722492030000|2024-08-01 06:00:30|42090.8|42070.8|42101.6|42081.6|42104.4|42084.4|42090.8|42070.8|2
1722492040000|2024-08-01 06:00:40|42103|42083|42104.4|42084.4|42105.5|42085.5|42101.6|42081.6|1
1722492050000|2024-08-01 06:00:50|42103|42083|42101.9|42081.9|42105.5|42085.5|42101.9|42081.9|4
1722492060000|2024-08-01 06:01:00|42100.5|42080.5|42104.4|42084.4|42104.4|42084.4|42089.4|42069.4|1
1722492070000|2024-08-01 06:01:10|42100.5|42080.5|42098|42078|42100.5|42080.5|42094.4|42074.4|2
1722492080000|2024-08-01 06:01:20|42096.9|42076.9|42091.6|42071.6|42096.9|42076.9|42086.6|42066.6|0
1722492090000|2024-08-01 06:01:30|42090.5|42070.5|42085.5|42065.5|42090.5|42070.5|42085.5|42065.5|0
1722492100000|2024-08-01 06:01:40|42086.6|42066.6|42089.4|42069.4|42089.4|42069.4|42084.4|42064.4|1
1722492110000|2024-08-01 06:01:50|42090.5|42070.5|42086.6|42066.6|42091.6|42071.6|42083.8|42063.8|1
1722492120000|2024-08-01 06:02:00|42082.7|42062.7|42084.4|42064.4|42090.5|42070.5|42082.7|42062.7|0
1722492130000|2024-08-01 06:02:10|42081.6|42061.6|42081.6|42061.6|42085.5|42065.5|42081.6|42061.6|0
1722492140000|2024-08-01 06:02:20|42084.4|42064.4|42082.7|42062.7|42084.4|42064.4|42080.5|42060.5|0
1722492150000|2024-08-01 06:02:30|42081.6|42061.6|42089.4|42069.4|42089.4|42069.4|42081.6|42061.6|0
1722492160000|2024-08-01 06:02:40|42090.5|42070.5|42081.6|42061.6|42090.5|42070.5|42081.6|42061.6|0
1722492170000|2024-08-01 06:02:50|42080.5|42060.5|42080.5|42060.5|42084.4|42064.4|42079.4|42059.4|1
1722492180000|2024-08-01 06:03:00|42084.4|42064.4|42084.4|42064.4|42086.6|42066.6|42084.4|42064.4|3
1722492190000|2024-08-01 06:03:10|42083.4|42063.4|42074.4|42054.4|42083.4|42063.4|42074.1|42054.1|1
1722492200000|2024-08-01 06:03:20|42071.6|42051.6|42071.6|42051.6|42073|42053|42070.5|42050.5|1
1722492210000|2024-08-01 06:03:30|42074.4|42054.4|42078.4|42058.4|42078.4|42058.4|42071.6|42051.6|0
1722492220000|2024-08-01 06:03:40|42078|42058|42076.6|42056.6|42079.4|42059.4|42074.4|42054.4|1
1722492230000|2024-08-01 06:03:50|42078|42058|42079.4|42059.4|42080.5|42060.5|42078|42058|0
1722492240000|2024-08-01 06:04:00|42080.5|42060.5|42084.4|42064.4|42085.5|42065.5|42080.5|42060.5|1
1722492250000|2024-08-01 06:04:10|42085.5|42065.5|42083|42063|42086.6|42066.6|42083|42063|6
1722492260000|2024-08-01 06:04:20|42080.2|42060.2|42065.5|42045.5|42080.2|42060.2|42063.8|42043.8|8
1722492270000|2024-08-01 06:04:30|42066.6|42046.6|42058|42038|42066.6|42046.6|42058|42038|0
1722492280000|2024-08-01 06:04:40|42055.9|42035.9|42033.4|42013.4|42055.9|42035.9|42032.3|42012.3|3
1722492290000|2024-08-01 06:04:50|42032.3|42012.3|42031.6|42011.6|42034.1|42014.1|42028|42008|12
1722492300000|2024-08-01 06:05:00|42030.5|42010.5|42038|42018|42041.9|42021.9|42027.7|42007.7|15
1722492310000|2024-08-01 06:05:10|42039.1|42019.1|42035.5|42015.5|42043|42023|42035.5|42015.5|5
1722492320000|2024-08-01 06:05:20|42034.1|42014.1|42031.6|42011.6|42036.6|42016.6|42031.6|42011.6|1
1722492330000|2024-08-01 06:05:30|42029.5|42009.5|42034.1|42014.1|42034.1|42014.1|42026.6|42006.6|8
1722492340000|2024-08-01 06:05:40|42033|42013|42031.6|42011.6|42033|42013|42031.6|42011.6|0
1722492350000|2024-08-01 06:05:50|42026.6|42006.6|42026.6|42006.6|42027.7|42007.7|42026.6|42006.6|2
1722492360000|2024-08-01 06:06:00|42028|42008|42008|41988|42030.5|42010.5|42008|41988|4
1722492370000|2024-08-01 06:06:10|42007|41987|41997|41977|42007|41987|41995.5|41975.5|6
1722492380000|2024-08-01 06:06:20|41998|41978|41994.1|41974.1|42001.6|41981.6|41994.1|41974.1|3
1722492390000|2024-08-01 06:06:30|41993|41973|41981.6|41961.6|41993|41973|41981.6|41961.6|0
1722492400000|2024-08-01 06:06:40|41985.5|41965.5|41994.1|41974.1|41996.6|41976.6|41985.5|41965.5|6
1722492410000|2024-08-01 06:06:50|41992|41972|41991.6|41971.6|41995.5|41975.5|41990.2|41970.2|1
1722492420000|2024-08-01 06:07:00|41990.5|41970.5|41988|41968|41991.6|41971.6|41988|41968|3
1722492430000|2024-08-01 06:07:10|41987|41967|41977.7|41957.7|41987|41967|41970.2|41950.2|15
1722492440000|2024-08-01 06:07:20|41978.8|41958.8|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|8
1722492450000|2024-08-01 06:07:30|41980.5|41960.5|41981.6|41961.6|41981.6|41961.6|41978|41958|2
1722492460000|2024-08-01 06:07:40|41982.7|41962.7|41985.5|41965.5|41985.5|41965.5|41982.7|41962.7|0
1722492470000|2024-08-01 06:07:50|41987.7|41967.7|41991.6|41971.6|41991.6|41971.6|41986.6|41966.6|0
1722492480000|2024-08-01 06:08:00|41989.5|41969.5|41978.1|41958.1|41991.6|41971.6|41978.1|41958.1|14
1722492490000|2024-08-01 06:08:10|41976.6|41956.6|41970.2|41950.2|41976.6|41956.6|41965.2|41945.2|6
1722492500000|2024-08-01 06:08:20|41974.1|41954.1|41976.6|41956.6|41976.6|41956.6|41974.1|41954.1|0
1722492510000|2024-08-01 06:08:30|41974.1|41954.1|41960.6|41940.6|41974.1|41954.1|41960.6|41940.6|6
1722492520000|2024-08-01 06:08:40|41962|41942|41959.5|41939.5|41963.1|41943.1|41959.5|41939.5|5
1722492530000|2024-08-01 06:08:50|41958.1|41938.1|41949.5|41929.5|41958.1|41938.1|41947|41927|16
1722492540000|2024-08-01 06:09:00|41945.6|41925.6|41939.1|41919.1|41945.6|41925.6|41939.1|41919.1|47
1722492550000|2024-08-01 06:09:10|41937.7|41917.7|41941.6|41921.6|41943.1|41923.1|41937.7|41917.7|17
1722492560000|2024-08-01 06:09:20|41936.2|41916.2|41946.2|41926.2|41946.2|41926.2|41919.5|41899.5|44
1722492570000|2024-08-01 06:09:30|41947.3|41927.3|41950.9|41930.9|41954.5|41934.5|41945.6|41925.6|15
1722492580000|2024-08-01 06:09:40|41949.8|41929.8|41959.5|41939.5|41959.5|41939.5|41949.8|41929.8|8
1722492590000|2024-08-01 06:09:50|41960.9|41940.9|41967|41947|41967|41947|41960.9|41940.9|0
1722492600000|2024-08-01 06:10:00|41969.5|41949.5|41973.4|41953.4|41974.5|41954.5|41969.5|41949.5|5
1722492610000|2024-08-01 06:10:10|41972.3|41952.3|41971.7|41951.7|41973.4|41953.4|41969.5|41949.5|2
1722492620000|2024-08-01 06:10:20|41973.8|41953.8|41982|41962|41985.9|41965.9|41973.8|41953.8|4
1722492630000|2024-08-01 06:10:30|41984.5|41964.5|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|9
1722492640000|2024-08-01 06:10:40|41983.4|41963.4|41982|41962|41983.4|41963.4|41970.9|41950.9|3
1722492650000|2024-08-01 06:10:50|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|3
1722492660000|2024-08-01 06:11:00|41982|41962|41999.5|41979.5|42002|41982|41982|41962|15
1722492670000|2024-08-01 06:11:10|42000.6|41980.6|41993.1|41973.1|42003.1|41983.1|41992|41972|8
1722492680000|2024-08-01 06:11:20|41994.5|41974.5|41989.5|41969.5|41994.5|41974.5|41989.5|41969.5|0
1722492690000|2024-08-01 06:11:30|41990.6|41970.6|41995.6|41975.6|41998.1|41978.1|41990.6|41970.6|9
1722492700000|2024-08-01 06:11:40|41998.1|41978.1|41989.5|41969.5|42000.6|41980.6|41989.5|41969.5|4
1722492710000|2024-08-01 06:11:50|41988.4|41968.4|41988.4|41968.4|41989.5|41969.5|41988.4|41968.4|1
1722492720000|2024-08-01 06:12:00|41987|41967|41984.5|41964.5|41988.1|41968.1|41984.5|41964.5|1
1722492730000|2024-08-01 06:12:10|41983.4|41963.4|41982|41962|41983.4|41963.4|41980.9|41960.9|5
1722492740000|2024-08-01 06:12:20|41984.5|41964.5|41990.6|41970.6|41990.6|41970.6|41984.5|41964.5|6
1722492750000|2024-08-01 06:12:30|41989.5|41969.5|41982.3|41962.3|41989.5|41969.5|41982.3|41962.3|5
1722492760000|2024-08-01 06:12:40|41980.9|41960.9|41987|41967|41987|41967|41980.9|41960.9|0
1722492770000|2024-08-01 06:12:50|41988.1|41968.1|41980.6|41960.6|41990.9|41970.9|41980.6|41960.6|6
1722492780000|2024-08-01 06:13:00|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|2
1722492790000|2024-08-01 06:13:10|41984.5|41964.5|42000.6|41980.6|42000.6|41980.6|41984.5|41964.5|13
1722492800000|2024-08-01 06:13:20|41999.5|41979.5|42001.7|41981.7|42004.5|41984.5|41999.5|41979.5|2
1722492810000|2024-08-01 06:13:30|42004.5|41984.5|42009.5|41989.5|42009.5|41989.5|42004.5|41984.5|2
1722492820000|2024-08-01 06:13:40|42006.7|41986.7|42004.5|41984.5|42006.7|41986.7|42004.5|41984.5|1
1722492830000|2024-08-01 06:13:50|42003.4|41983.4|42005.6|41985.6|42009.5|41989.5|42000.6|41980.6|4
1722492840000|2024-08-01 06:14:00|42002.8|41982.8|42004.5|41984.5|42005.6|41985.6|42002.8|41982.8|2
1722492850000|2024-08-01 06:14:10|42000.9|41980.9|41999.5|41979.5|42000.9|41980.9|41999.5|41979.5|2
1722492860000|2024-08-01 06:14:20|41998.4|41978.4|41994.5|41974.5|41998.4|41978.4|41990.9|41970.9|0
1722492870000|2024-08-01 06:14:30|41997.3|41977.3|41994.5|41974.5|41999.5|41979.5|41994.5|41974.5|0
1722492880000|2024-08-01 06:14:40|41995.9|41975.9|41994.5|41974.5|41995.9|41975.9|41990.6|41970.6|0
1722492890000|2024-08-01 06:14:50|41993.4|41973.4|41999.5|41979.5|42003.4|41983.4|41993.4|41973.4|1
1722492900000|2024-08-01 06:15:00|42000.9|41980.9|42004.5|41984.5|42007|41987|42000.9|41980.9|3
1722492910000|2024-08-01 06:15:10|41999.5|41979.5|42009.5|41989.5|42009.5|41989.5|41999.5|41979.5|1
1722492920000|2024-08-01 06:15:20|42011.7|41991.7|42003.4|41983.4|42011.7|41991.7|42003.4|41983.4|0
1722492930000|2024-08-01 06:15:30|42004.5|41984.5|42013.4|41993.4|42013.4|41993.4|42004.5|41984.5|0
1722492940000|2024-08-01 06:15:40|42012|41992|42007|41987|42012|41992|42005.6|41985.6|0
1722492950000|2024-08-01 06:15:50|42008.4|41988.4|42020.6|42000.6|42020.6|42000.6|42008.4|41988.4|5
1722492960000|2024-08-01 06:16:00|42024.8|42004.8|42025.6|42005.6|42029.5|42009.5|42024.8|42004.8|2
1722492970000|2024-08-01 06:16:10|42023.1|42003.1|42013.4|41993.4|42024.5|42004.5|42013.4|41993.4|2
1722492980000|2024-08-01 06:16:20|42012|41992|42009.5|41989.5|42012|41992|42007|41987|0
1722492990000|2024-08-01 06:16:30|42010.6|41990.6|42005.6|41985.6|42013.4|41993.4|42005.6|41985.6|2
1722493000000|2024-08-01 06:16:40|42009.5|41989.5|42015.6|41995.6|42015.6|41995.6|42009.5|41989.5|1
1722493010000|2024-08-01 06:16:50|42017|41997|42014.5|41994.5|42019.5|41999.5|42014.5|41994.5|0
1722493020000|2024-08-01 06:17:00|42011.7|41991.7|42022|42002|42022|42002|42011.7|41991.7|0
1722493030000|2024-08-01 06:17:10|42020.9|42000.9|42017|41997|42023.4|42003.4|42015.9|41995.9|3
1722493040000|2024-08-01 06:17:20|42018.4|41998.4|42019.5|41999.5|42021.2|42001.2|42018.4|41998.4|0
1722493050000|2024-08-01 06:17:30|42022.3|42002.3|42016.2|41996.2|42022.3|42002.3|42016.2|41996.2|2
1722493060000|2024-08-01 06:17:40|42017.3|41997.3|42012.3|41992.3|42017.3|41997.3|42012.3|41992.3|0
1722493070000|2024-08-01 06:17:50|42009.5|41989.5|42014.5|41994.5|42015.6|41995.6|42005.9|41985.9|2
1722493080000|2024-08-01 06:18:00|42013.4|41993.4|42018.4|41998.4|42018.4|41998.4|42009.5|41989.5|4
1722493090000|2024-08-01 06:18:10|42019.5|41999.5|42023.4|42003.4|42023.4|42003.4|42019.5|41999.5|1
1722493100000|2024-08-01 06:18:20|42024.5|42004.5|42019.5|41999.5|42024.5|42004.5|42019.5|41999.5|1
1722493110000|2024-08-01 06:18:30|42020.6|42000.6|42024.5|42004.5|42024.5|42004.5|42019.5|41999.5|0
1722493120000|2024-08-01 06:18:40|42025.6|42005.6|42019.5|41999.5|42028.4|42008.4|42019.5|41999.5|1
1722493130000|2024-08-01 06:18:50|42020.6|42000.6|42019.5|41999.5|42023.4|42003.4|42019.5|41999.5|0
1722493140000|2024-08-01 06:19:00|42022|42002|42025.6|42005.6|42027|42007|42022|42002|2
1722493150000|2024-08-01 06:19:10|42029.5|42009.5|42044.5|42024.5|42047.3|42027.3|42029.5|42009.5|15
1722493160000|2024-08-01 06:19:20|42045.6|42025.6|42048.4|42028.4|42048.4|42028.4|42045.6|42025.6|2
1722493170000|2024-08-01 06:19:30|42049.5|42029.5|42059.5|42039.5|42059.5|42039.5|42049.5|42029.5|4
1722493180000|2024-08-01 06:19:40|42058.1|42038.1|42063.4|42043.4|42063.4|42043.4|42058.1|42038.1|1
1722493190000|2024-08-01 06:19:50|42062|42042|42058.4|42038.4|42063.4|42043.4|42055.6|42035.6|2
1722493200000|2024-08-01 06:20:00|42055.6|42035.6|42063.1|42043.1|42064.5|42044.5|42055.6|42035.6|6
1722493210000|2024-08-01 06:20:10|42061.7|42041.7|42073.4|42053.4|42073.4|42053.4|42061.7|42041.7|8
1722493220000|2024-08-01 06:20:20|42070.9|42050.9|42058.4|42038.4|42070.9|42050.9|42055.6|42035.6|41
1722493230000|2024-08-01 06:20:30|42055.6|42035.6|42058.1|42038.1|42058.1|42038.1|42055.6|42035.6|5
1722493240000|2024-08-01 06:20:40|42059.5|42039.5|42063.4|42043.4|42063.4|42043.4|42059.5|42039.5|5
1722493250000|2024-08-01 06:20:50|42060.9|42040.9|42059.5|42039.5|42060.9|42040.9|42057|42037|1
1722493260000|2024-08-01 06:21:00|42062.3|42042.3|42069.5|42049.5|42070.6|42050.6|42062|42042|2
1722493270000|2024-08-01 06:21:10|42068.4|42048.4|42064.5|42044.5|42069.5|42049.5|42062|42042|3
1722493280000|2024-08-01 06:21:20|42066.7|42046.7|42072|42052|42072|42052|42064.5|42044.5|0
1722493290000|2024-08-01 06:21:30|42070.6|42050.6|42070.9|42050.9|42073.4|42053.4|42068.4|42048.4|14
1722493300000|2024-08-01 06:21:40|42073.4|42053.4|42074.5|42054.5|42074.5|42054.5|42069.5|42049.5|0
1722493310000|2024-08-01 06:21:50|42075.6|42055.6|42083.4|42063.4|42084.8|42064.8|42075.6|42055.6|7
1722493320000|2024-08-01 06:22:00|42084.5|42064.5|42065.6|42045.6|42084.5|42064.5|42065.6|42045.6|6
1722493330000|2024-08-01 06:22:10|42064.5|42044.5|42059.5|42039.5|42064.5|42044.5|42059.5|42039.5|1
1722493340000|2024-08-01 06:22:20|42062.3|42042.3|42059.5|42039.5|42064.5|42044.5|42059.5|42039.5|0
1722493350000|2024-08-01 06:22:30|42049.8|42029.8|42043.1|42023.1|42049.8|42029.8|42043.1|42023.1|11
1722493360000|2024-08-01 06:22:40|42044.5|42024.5|42032|42012|42044.5|42024.5|42032|42012|2
1722493370000|2024-08-01 06:22:50|||||||||1
1722493380000|2024-08-01 06:23:00|42033.4|42013.4|42042|42022|42042|42022|42032|42012|7
1722493390000|2024-08-01 06:23:10|42043.1|42023.1|42044.5|42024.5|42045.6|42025.6|42042|42022|1
1722493400000|2024-08-01 06:23:20|42041.7|42021.7|42043.4|42023.4|42044.5|42024.5|42041.7|42021.7|0
1722493410000|2024-08-01 06:23:30|42040.6|42020.6|42048.4|42028.4|42048.4|42028.4|42040.6|42020.6|4
1722493420000|2024-08-01 06:23:40|42044.5|42024.5|42049.5|42029.5|42049.5|42029.5|42044.5|42024.5|0
1722493430000|2024-08-01 06:23:50|42048.1|42028.1|42049.5|42029.5|42049.5|42029.5|42045.6|42025.6|0
1722493440000|2024-08-01 06:24:00|42048.4|42028.4|42046.7|42026.7|42048.4|42028.4|42045.6|42025.6|2
1722493450000|2024-08-01 06:24:10|42048.1|42028.1|42054.5|42034.5|42054.5|42034.5|42048.1|42028.1|0
1722493460000|2024-08-01 06:24:20|42055.6|42035.6|42056.7|42036.7|42058.4|42038.4|42055.6|42035.6|2
1722493470000|2024-08-01 06:24:30|42059.5|42039.5|42039.5|42019.5|42059.5|42039.5|42039.5|42019.5|1
1722493480000|2024-08-01 06:24:40|42041.7|42021.7|42044.5|42024.5|42044.5|42024.5|42039.5|42019.5|0
1722493490000|2024-08-01 06:24:50|42043.4|42023.4|42045.6|42025.6|42045.6|42025.6|42039.5|42019.5|2
1722493500000|2024-08-01 06:25:00|42048.4|42028.4|42039.5|42019.5|42050.6|42030.6|42035.6|42015.6|4
1722493510000|2024-08-01 06:25:10|42038.5|42018.5|42035.6|42015.6|42038.5|42018.5|42035.6|42015.6|0
1722493520000|2024-08-01 06:25:20|42034.2|42014.2|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|0
1722493530000|2024-08-01 06:25:30|42037|42017|42029.5|42009.5|42037|42017|42029.5|42009.5|2
1722493540000|2024-08-01 06:25:40|42028.5|42008.5|42028.5|42008.5|42031|42011|42027|42007|4
1722493550000|2024-08-01 06:25:50|42029.5|42009.5|42033.1|42013.1|42033.1|42013.1|42028.5|42008.5|1
1722493560000|2024-08-01 06:26:00|42034.5|42014.5|42037|42017|42037|42017|42029.5|42009.5|3
1722493570000|2024-08-01 06:26:10|42036|42016|42030.6|42010.6|42036|42016|42030.6|42010.6|1
1722493580000|2024-08-01 06:26:20|42029.5|42009.5|42024.5|42004.5|42029.5|42009.5|42024.5|42004.5|1
1722493590000|2024-08-01 06:26:30|42023.1|42003.1|42027|42007|42027|42007|42023.1|42003.1|1
1722493600000|2024-08-01 06:26:40|42028.5|42008.5|42033.5|42013.5|42038.5|42018.5|42027|42007|8
1722493610000|2024-08-01 06:26:50|42033.1|42013.1|42034.5|42014.5|42034.5|42014.5|42033.1|42013.1|4
1722493620000|2024-08-01 06:27:00|42033.5|42013.5|42026|42006|42034.5|42014.5|42024.9|42004.9|4
1722493630000|2024-08-01 06:27:10|42024.5|42004.5|42027.4|42007.4|42027.4|42007.4|42023.5|42003.5|1
1722493640000|2024-08-01 06:27:20|42029.5|42009.5|42031|42011|42031|42011|42029.5|42009.5|0
1722493650000|2024-08-01 06:27:30|42032.4|42012.4|42027|42007|42032.4|42012.4|42027|42007|2
1722493660000|2024-08-01 06:27:40|42024.5|42004.5|42020.6|42000.6|42024.6|42004.6|42020.6|42000.6|3
1722493670000|2024-08-01 06:27:50|42019.6|41999.6|42013.5|41993.5|42019.6|41999.6|42013.5|41993.5|6
1722493680000|2024-08-01 06:28:00|42014.6|41994.6|42010.6|41990.6|42014.6|41994.6|42008.5|41988.5|5
1722493690000|2024-08-01 06:28:10|42012.1|41992.1|42005.6|41985.6|42014.6|41994.6|42005.6|41985.6|8
1722493700000|2024-08-01 06:28:20|42000.6|41980.6|41993.1|41973.1|42000.6|41980.6|41993.1|41973.1|17
1722493710000|2024-08-01 06:28:30|41992.1|41972.1|41999.6|41979.6|41999.6|41979.6|41992.1|41972.1|3
1722493720000|2024-08-01 06:28:40|42002.4|41982.4|42009.6|41989.6|42014.6|41994.6|42002.4|41982.4|4
1722493730000|2024-08-01 06:28:50|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|1
1722493740000|2024-08-01 06:29:00|42009.6|41989.6|42003.1|41983.1|42009.6|41989.6|42003.1|41983.1|2
1722493750000|2024-08-01 06:29:10|42002.1|41982.1|42000.6|41980.6|42003.1|41983.1|41999.6|41979.6|3
1722493760000|2024-08-01 06:29:20|41999.6|41979.6|41998.1|41978.1|41999.6|41979.6|41998.1|41978.1|4
1722493770000|2024-08-01 06:29:30|41995.6|41975.6|41996.7|41976.7|41999.6|41979.6|41995.6|41975.6|2
1722493780000|2024-08-01 06:29:40|41998.1|41978.1|42000.6|41980.6|42000.6|41980.6|41996.7|41976.7|0
1722493790000|2024-08-01 06:29:50|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41998.1|41978.1|4
1722493800000|2024-08-01 06:30:00|42000.6|41980.6|42008.5|41988.5|42008.5|41988.5|41999.6|41979.6|17
1722493810000|2024-08-01 06:30:10|42004.6|41984.6|41993.5|41973.5|42004.6|41984.6|41993.5|41973.5|3
1722493820000|2024-08-01 06:30:20|41992.4|41972.4|41988.5|41968.5|41992.4|41972.4|41988.5|41968.5|1
1722493830000|2024-08-01 06:30:30|41987.4|41967.4|41979.6|41959.6|41988.5|41968.5|41979.6|41959.6|12
1722493840000|2024-08-01 06:30:40|41978.5|41958.5|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|2
1722493850000|2024-08-01 06:30:50|41977.1|41957.1|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|1
1722493860000|2024-08-01 06:31:00|41975.7|41955.7|41972.1|41952.1|41979.6|41959.6|41972.1|41952.1|1
1722493870000|2024-08-01 06:31:10|41973.5|41953.5|41967.1|41947.1|41973.5|41953.5|41964.6|41944.6|1
1722493880000|2024-08-01 06:31:20|41968.5|41948.5|41965.7|41945.7|41969.6|41949.6|41964.6|41944.6|2
1722493890000|2024-08-01 06:31:30|41967.1|41947.1|41970.7|41950.7|41970.7|41950.7|41964.6|41944.6|10
1722493900000|2024-08-01 06:31:40|41969.6|41949.6|41966.7|41946.7|41969.6|41949.6|41964.6|41944.6|5
1722493910000|2024-08-01 06:31:50|41965.7|41945.7|41970.7|41950.7|41974.6|41954.6|41965.7|41945.7|5
1722493920000|2024-08-01 06:32:00|41971.7|41951.7|41975.7|41955.7|41978.2|41958.2|41970.7|41950.7|6
1722493930000|2024-08-01 06:32:10|41974.6|41954.6|41980.7|41960.7|41983.5|41963.5|41974.6|41954.6|4
1722493940000|2024-08-01 06:32:20|41983.5|41963.5|41983.2|41963.2|41984.6|41964.6|41979.2|41959.2|4
1722493950000|2024-08-01 06:32:30|41984.6|41964.6|41986.7|41966.7|41986.7|41966.7|41983.2|41963.2|1
1722493960000|2024-08-01 06:32:40|41988.2|41968.2|42000.7|41980.7|42000.7|41980.7|41988.2|41968.2|9
1722493970000|2024-08-01 06:32:50|41996.7|41976.7|42005.7|41985.7|42005.7|41985.7|41996.7|41976.7|1
1722493980000|2024-08-01 06:33:00|42006.8|41986.8|42010.7|41990.7|42013.2|41993.2|42006.8|41986.8|4
1722493990000|2024-08-01 06:33:10|42009.6|41989.6|41998.2|41978.2|42009.6|41989.6|41998.2|41978.2|14
1722494000000|2024-08-01 06:33:20|41997.1|41977.1|42001.8|41981.8|42001.8|41981.8|41994.3|41974.3|3
1722494010000|2024-08-01 06:33:30|42005.7|41985.7|42006.8|41986.8|42006.8|41986.8|42005.7|41985.7|0
1722494020000|2024-08-01 06:33:40|42004.6|41984.6|42006.8|41986.8|42006.8|41986.8|42003.2|41983.2|0
1722494030000|2024-08-01 06:33:50|42008.2|41988.2|42016.8|41996.8|42017.8|41997.8|42006.8|41986.8|7
1722494040000|2024-08-01 06:34:00|42017.8|41997.8|42015.7|41995.7|42018.2|41998.2|42015.7|41995.7|4
1722494050000|2024-08-01 06:34:10|42014.6|41994.6|42016.8|41996.8|42016.8|41996.8|42011.8|41991.8|1
1722494060000|2024-08-01 06:34:20|42015.7|41995.7|42010.7|41990.7|42016.8|41996.8|42010.7|41990.7|3
1722494070000|2024-08-01 06:34:30|42006.8|41986.8|42015.7|41995.7|42015.7|41995.7|42006.8|41986.8|1
1722494080000|2024-08-01 06:34:40|42014.6|41994.6|42005.7|41985.7|42014.6|41994.6|42005.7|41985.7|3
1722494090000|2024-08-01 06:34:50|42003.2|41983.2|41994.6|41974.6|42003.2|41983.2|41993.5|41973.5|2
1722494100000|2024-08-01 06:35:00|41993.5|41973.5|41980.7|41960.7|41994.6|41974.6|41977.8|41957.8|4
1722494110000|2024-08-01 06:35:10|41979.3|41959.3|41970.7|41950.7|41979.6|41959.6|41970.7|41950.7|9
1722494120000|2024-08-01 06:35:20|41968.2|41948.2|41959.6|41939.6|41968.2|41948.2|41955.7|41935.7|8
1722494130000|2024-08-01 06:35:30|41957.8|41937.8|41958.2|41938.2|41960.7|41940.7|41955.7|41935.7|6
1722494140000|2024-08-01 06:35:40|41960.7|41940.7|41951.8|41931.8|41960.7|41940.7|41951.8|41931.8|8
1722494150000|2024-08-01 06:35:50|41952.9|41932.9|41949.6|41929.6|41955.7|41935.7|41949.6|41929.6|13
1722494160000|2024-08-01 06:36:00|41946.8|41926.8|41954.3|41934.3|41956.8|41936.8|41945.7|41925.7|17
1722494170000|2024-08-01 06:36:10|41954.6|41934.6|41951.8|41931.8|41955.7|41935.7|41951.8|41931.8|0
1722494180000|2024-08-01 06:36:20|41952.9|41932.9|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|0
1722494190000|2024-08-01 06:36:30|41952.9|41932.9|41956.8|41936.8|41959.6|41939.6|41951.8|41931.8|1
1722494200000|2024-08-01 06:36:40|41959.6|41939.6|41953.2|41933.2|41959.6|41939.6|41953.2|41933.2|0
1722494210000|2024-08-01 06:36:50|41951.8|41931.8|41945.7|41925.7|41951.8|41931.8|41941.8|41921.8|2
1722494220000|2024-08-01 06:37:00|41946.8|41926.8|41944.3|41924.3|41946.8|41926.8|41944.3|41924.3|2
1722494230000|2024-08-01 06:37:10|41945.7|41925.7|41951.8|41931.8|41954.3|41934.3|41944.3|41924.3|12
1722494240000|2024-08-01 06:37:20|41950.7|41930.7|41946.8|41926.8|41950.7|41930.7|41946.8|41926.8|0
1722494250000|2024-08-01 06:37:30|41945.7|41925.7|41938.2|41918.2|41945.7|41925.7|41938.2|41918.2|7
1722494260000|2024-08-01 06:37:40|41935.4|41915.4|41933.2|41913.2|41936.8|41916.8|41930.7|41910.7|5
1722494270000|2024-08-01 06:37:50|41930.7|41910.7|41916.8|41896.8|41930.7|41910.7|41916.8|41896.8|10
1722494280000|2024-08-01 06:38:00|41917.9|41897.9|41931.8|41911.8|41931.8|41911.8|41917.9|41897.9|6
1722494290000|2024-08-01 06:38:10|41934.6|41914.6|41931.8|41911.8|41936.8|41916.8|41931.8|41911.8|2
1722494300000|2024-08-01 06:38:20|41930.7|41910.7|41931.8|41911.8|41931.8|41911.8|41929.6|41909.6|2
1722494310000|2024-08-01 06:38:30|41935.7|41915.7|41936.8|41916.8|41939.3|41919.3|41931.8|41911.8|1
1722494320000|2024-08-01 06:38:40|41931.8|41911.8|41931.8|41911.8|41932.9|41912.9|41930.4|41910.4|0
1722494330000|2024-08-01 06:38:50|41930.7|41910.7|41934.3|41914.3|41934.3|41914.3|41929.3|41909.3|2
1722494340000|2024-08-01 06:39:00|41935.7|41915.7|41935.7|41915.7|41936.8|41916.8|41934.3|41914.3|7
1722494350000|2024-08-01 06:39:10|41932.1|41912.1|41936.8|41916.8|41936.8|41916.8|41931.8|41911.8|2
1722494360000|2024-08-01 06:39:20|41939.3|41919.3|41950.4|41930.4|41951.8|41931.8|41939.3|41919.3|8
1722494370000|2024-08-01 06:39:30|41951.8|41931.8|41964.3|41944.3|41966.8|41946.8|41951.8|41931.8|13
1722494380000|2024-08-01 06:39:40|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41960.4|41940.4|1
1722494390000|2024-08-01 06:39:50|41964.3|41944.3|41966.8|41946.8|41970.4|41950.4|41962.9|41942.9|7
1722494400000|2024-08-01 06:40:00|41964|41944|41954|41934|41966.8|41946.8|41954|41934|2
1722494410000|2024-08-01 06:40:10|41959|41939|41964|41944|41966.8|41946.8|41959|41939|1
1722494420000|2024-08-01 06:40:20|41961.1|41941.1|41954|41934|41964|41944|41954|41934|1
1722494430000|2024-08-01 06:40:30|41957.9|41937.9|41971.8|41951.8|41971.8|41951.8|41957.9|41937.9|2
1722494440000|2024-08-01 06:40:40|41969|41949|41970.4|41950.4|41971.8|41951.8|41969|41949|0
1722494450000|2024-08-01 06:40:50|41971.8|41951.8|41957.9|41937.9|41971.8|41951.8|41957.9|41937.9|1
1722494460000|2024-08-01 06:41:00|41955.7|41935.7|41961.8|41941.8|41961.8|41941.8|41955.7|41935.7|6
1722494470000|2024-08-01 06:41:10|41960.7|41940.7|41956.8|41936.8|41960.7|41940.7|41954|41934|4
1722494480000|2024-08-01 06:41:20|41954|41934|41942.9|41922.9|41956.8|41936.8|41942.9|41922.9|5
1722494490000|2024-08-01 06:41:30|41941.5|41921.5|41936.8|41916.8|41942.9|41922.9|41936.8|41916.8|2
1722494500000|2024-08-01 06:41:40|41939|41919|41939|41919|41942.9|41922.9|41937.9|41917.9|0
1722494510000|2024-08-01 06:41:50|41941.8|41921.8|41941.8|41921.8|41944|41924|41941.8|41921.8|1
1722494520000|2024-08-01 06:42:00|41940.7|41920.7|41936.8|41916.8|41940.7|41920.7|41936.8|41916.8|0
1722494530000|2024-08-01 06:42:10|41935.7|41915.7|41917.9|41897.9|41939.3|41919.3|41917.9|41897.9|51
1722494540000|2024-08-01 06:42:20|41920.7|41900.7|41915.7|41895.7|41920.7|41900.7|41915.7|41895.7|23
1722494550000|2024-08-01 06:42:30|41919.6|41899.6|41915.7|41895.7|41919.6|41899.6|41911.8|41891.8|1
1722494560000|2024-08-01 06:42:40|41914.6|41894.6|41899.6|41879.6|41914.6|41894.6|41897.1|41877.1|17
1722494570000|2024-08-01 06:42:50|41902.4|41882.4|41896|41876|41904.6|41884.6|41894.6|41874.6|5
1722494580000|2024-08-01 06:43:00|41894.6|41874.6|41905.7|41885.7|41906.8|41886.8|41894.6|41874.6|13
1722494590000|2024-08-01 06:43:10|41906.8|41886.8|41919.6|41899.6|41919.6|41899.6|41905.7|41885.7|19
1722494600000|2024-08-01 06:43:20|41918.2|41898.2|41927.1|41907.1|41927.1|41907.1|41916.8|41896.8|8
1722494610000|2024-08-01 06:43:30|41924.6|41904.6|41930.7|41910.7|41930.7|41910.7|41924.6|41904.6|6
1722494620000|2024-08-01 06:43:40|41928.2|41908.2|41934.3|41914.3|41934.3|41914.3|41928.2|41908.2|7
1722494630000|2024-08-01 06:43:50|41933.2|41913.2|41929.3|41909.3|41933.2|41913.2|41929.3|41909.3|1
1722494640000|2024-08-01 06:44:00|41927.9|41907.9|41934.3|41914.3|41934.3|41914.3|41927.9|41907.9|1
1722494650000|2024-08-01 06:44:10|41935.4|41915.4|41934.3|41914.3|41935.4|41915.4|41934.3|41914.3|0
1722494660000|2024-08-01 06:44:20|41935.4|41915.4|41948.5|41928.5|41948.5|41928.5|41934.3|41914.3|2
1722494670000|2024-08-01 06:44:30|41945.7|41925.7|41944.6|41924.6|41946.8|41926.8|41941.8|41921.8|2
1722494680000|2024-08-01 06:44:40|41940.7|41920.7|41929.6|41909.6|41940.7|41920.7|41929.6|41909.6|5
1722494690000|2024-08-01 06:44:50|41930.7|41910.7|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|4
1722494700000|2024-08-01 06:45:00|41928.2|41908.2|41939.6|41919.6|41942.1|41922.1|41928.2|41908.2|3
1722494710000|2024-08-01 06:45:10|41935.7|41915.7|41920.7|41900.7|41935.7|41915.7|41918.2|41898.2|4
1722494720000|2024-08-01 06:45:20|41924.6|41904.6|41924.6|41904.6|41926|41906|41921.8|41901.8|1
1722494730000|2024-08-01 06:45:30|41923.5|41903.5|41923.2|41903.2|41924.6|41904.6|41920.7|41900.7|1
1722494740000|2024-08-01 06:45:40|41921.8|41901.8|41929.3|41909.3|41932.1|41912.1|41921.8|41901.8|3
1722494750000|2024-08-01 06:45:50|41930.7|41910.7|41930.7|41910.7|41935.7|41915.7|41930.7|41910.7|3
1722494760000|2024-08-01 06:46:00|41933.5|41913.5|41929.6|41909.6|41933.5|41913.5|41926.8|41906.8|7
1722494770000|2024-08-01 06:46:10|41930.7|41910.7|41930.7|41910.7|41934.6|41914.6|41930.7|41910.7|7
1722494780000|2024-08-01 06:46:20|41932.1|41912.1|41930.7|41910.7|41933.2|41913.2|41929.6|41909.6|4
1722494790000|2024-08-01 06:46:30|41933.2|41913.2|41939.6|41919.6|41939.6|41919.6|41933.2|41913.2|6
1722494800000|2024-08-01 06:46:40|41938.2|41918.2|41940.7|41920.7|41940.7|41920.7|41938.2|41918.2|0
1722494810000|2024-08-01 06:46:50|41941.8|41921.8|41938.2|41918.2|41941.8|41921.8|41938.2|41918.2|1
1722494820000|2024-08-01 06:47:00|41936.8|41916.8|41939.6|41919.6|41942.1|41922.1|41936.8|41916.8|2
1722494830000|2024-08-01 06:47:10|41938.2|41918.2|41934.3|41914.3|41938.2|41918.2|41931.8|41911.8|0
1722494840000|2024-08-01 06:47:20|41935.7|41915.7|41945.7|41925.7|41945.7|41925.7|41935.7|41915.7|2
1722494850000|2024-08-01 06:47:30|41946.8|41926.8|41943.2|41923.2|41948.2|41928.2|41943.2|41923.2|1
1722494860000|2024-08-01 06:47:40|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|41937.9|41917.9|0
1722494870000|2024-08-01 06:47:50|41945.7|41925.7|41944.6|41924.6|41949.6|41929.6|41944.6|41924.6|3
1722494880000|2024-08-01 06:48:00|41943.2|41923.2|41936.8|41916.8|41945.7|41925.7|41936.8|41916.8|3
1722494890000|2024-08-01 06:48:10|41934.3|41914.3|41929.6|41909.6|41934.3|41914.3|41928.2|41908.2|2
1722494900000|2024-08-01 06:48:20|41926.8|41906.8|41929.6|41909.6|41929.6|41909.6|41926.8|41906.8|0
1722494910000|2024-08-01 06:48:30|41930.7|41910.7|41934.6|41914.6|41934.6|41914.6|41930.7|41910.7|3
1722494920000|2024-08-01 06:48:40|41931.8|41911.8|41928.2|41908.2|41931.8|41911.8|41928.2|41908.2|0
1722494930000|2024-08-01 06:48:50|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|0
1722494940000|2024-08-01 06:49:00|41931.8|41911.8|41930.7|41910.7|41931.8|41911.8|41929.3|41909.3|0
1722494950000|2024-08-01 06:49:10|41927.9|41907.9|41931.1|41911.1|41932.5|41912.5|41927.9|41907.9|15
1722494960000|2024-08-01 06:49:20|41930.7|41910.7|41924.6|41904.6|41930.7|41910.7|41923.2|41903.2|1
1722494970000|2024-08-01 06:49:30|41925.7|41905.7|41923.2|41903.2|41926.8|41906.8|41923.2|41903.2|6
1722494980000|2024-08-01 06:49:40|41924.6|41904.6|41920.7|41900.7|41924.6|41904.6|41920.7|41900.7|1
1722494990000|2024-08-01 06:49:50|41921.8|41901.8|41924.6|41904.6|41927.1|41907.1|41921.8|41901.8|8
1722495000000|2024-08-01 06:50:00|41923.6|41903.6|41931.1|41911.1|41934.6|41914.6|41922.1|41902.1|5
1722495010000|2024-08-01 06:50:10|41929.7|41909.7|41929.7|41909.7|41931.1|41911.1|41928.6|41908.6|1
1722495020000|2024-08-01 06:50:20|41931.1|41911.1|41928.2|41908.2|41932.5|41912.5|41926.8|41906.8|3
1722495030000|2024-08-01 06:50:30|41929.7|41909.7|41933.6|41913.6|41933.6|41913.6|41929.7|41909.7|1
1722495040000|2024-08-01 06:50:40|41936.1|41916.1|41941.1|41921.1|41943.6|41923.6|41936.1|41916.1|7
1722495050000|2024-08-01 06:50:50|41942.2|41922.2|41956.1|41936.1|41956.1|41936.1|41942.2|41922.2|2
1722495060000|2024-08-01 06:51:00|41957.5|41937.5|41959.7|41939.7|41964.7|41944.7|41956.1|41936.1|2
1722495070000|2024-08-01 06:51:10|41958.6|41938.6|41959.7|41939.7|41959.7|41939.7|41957.2|41937.2|1
1722495080000|2024-08-01 06:51:20|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41957.2|41937.2|1
1722495090000|2024-08-01 06:51:30|41963.6|41943.6|41963.6|41943.6|41964.7|41944.7|41960.7|41940.7|0
1722495100000|2024-08-01 06:51:40|41964.7|41944.7|41962.5|41942.5|41964.7|41944.7|41959.7|41939.7|2
1722495110000|2024-08-01 06:51:50|41959.7|41939.7|41959.7|41939.7|41963.6|41943.6|41958.6|41938.6|0
1722495120000|2024-08-01 06:52:00|41958.6|41938.6|41955.7|41935.7|41958.6|41938.6|41955.7|41935.7|6
1722495130000|2024-08-01 06:52:10|41956.8|41936.8|41963.2|41943.2|41964.7|41944.7|41956.8|41936.8|1
1722495140000|2024-08-01 06:52:20|41964.7|41944.7|41943.2|41923.2|41964.7|41944.7|41943.2|41923.2|4
1722495150000|2024-08-01 06:52:30|41944.7|41924.7|41944.7|41924.7|41947.5|41927.5|41944.7|41924.7|0
1722495160000|2024-08-01 06:52:40|41945.7|41925.7|41944.7|41924.7|41948.6|41928.6|41944.7|41924.7|0
1722495170000|2024-08-01 06:52:50|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|0
1722495180000|2024-08-01 06:53:00|41942.5|41922.5|41933.6|41913.6|41942.5|41922.5|41932.5|41912.5|2
1722495190000|2024-08-01 06:53:10|41932.5|41912.5|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|0
1722495200000|2024-08-01 06:53:20|41927.5|41907.5|41914.7|41894.7|41927.5|41907.5|41914.7|41894.7|1
1722495210000|2024-08-01 06:53:30|41917.5|41897.5|41948.6|41928.6|41948.6|41928.6|41917.5|41897.5|7
1722495220000|2024-08-01 06:53:40|41949.7|41929.7|41943.6|41923.6|41949.7|41929.7|41942.2|41922.2|1
1722495230000|2024-08-01 06:53:50|41942.5|41922.5|41936.1|41916.1|41942.5|41922.5|41933.6|41913.6|1
1722495240000|2024-08-01 06:54:00|41937.5|41917.5|41943.3|41923.3|41943.3|41923.3|41937.5|41917.5|1
1722495250000|2024-08-01 06:54:10|41942.2|41922.2|41943.3|41923.3|41943.3|41923.3|41942.2|41922.2|0
1722495260000|2024-08-01 06:54:20|41944.7|41924.7|41944.7|41924.7|41947.2|41927.2|41940.8|41920.8|3
1722495270000|2024-08-01 06:54:30|41941.1|41921.1|41941.8|41921.8|41941.8|41921.8|41936.1|41916.1|3
1722495280000|2024-08-01 06:54:40|41940.8|41920.8|41940.8|41920.8|41944.7|41924.7|41940.8|41920.8|0
1722495290000|2024-08-01 06:54:50|41943.3|41923.3|41950.8|41930.8|41950.8|41930.8|41943.3|41923.3|11
1722495300000|2024-08-01 06:55:00|41947.9|41927.9|41951.8|41931.8|41951.8|41931.8|41947.9|41927.9|1
1722495310000|2024-08-01 06:55:10|41950.8|41930.8|41960.8|41940.8|41962.5|41942.5|41950.8|41930.8|0
1722495320000|2024-08-01 06:55:20|41963.6|41943.6|41978.6|41958.6|41978.6|41958.6|41963.6|41943.6|6
1722495330000|2024-08-01 06:55:30|41979.7|41959.7|41985.8|41965.8|41985.8|41965.8|41979.7|41959.7|1
1722495340000|2024-08-01 06:55:40|41984.7|41964.7|41976.9|41956.9|41984.7|41964.7|41975.8|41955.8|1
1722495350000|2024-08-01 06:55:50|41975.8|41955.8|41969.7|41949.7|41975.8|41955.8|41968.6|41948.6|1
1722495360000|2024-08-01 06:56:00|41970.8|41950.8|41965.8|41945.8|41971.9|41951.9|41965.8|41945.8|4
1722495370000|2024-08-01 06:56:10|41964.7|41944.7|41954.7|41934.7|41964.7|41944.7|41954.7|41934.7|4
1722495380000|2024-08-01 06:56:20|41953.6|41933.6|41946.1|41926.1|41953.6|41933.6|41946.1|41926.1|0
1722495390000|2024-08-01 06:56:30|41947.5|41927.5|41940.8|41920.8|41947.5|41927.5|41940.8|41920.8|0
1722495400000|2024-08-01 06:56:40|41939.7|41919.7|41944.7|41924.7|41944.7|41924.7|41939.7|41919.7|7
1722495410000|2024-08-01 06:56:50|41947.2|41927.2|41952.2|41932.2|41952.2|41932.2|41947.2|41927.2|2
1722495420000|2024-08-01 06:57:00|41953.3|41933.3|41964.7|41944.7|41964.7|41944.7|41953.3|41933.3|0
1722495430000|2024-08-01 06:57:10|41966.9|41946.9|41968.6|41948.6|41969.7|41949.7|41965.8|41945.8|3
1722495440000|2024-08-01 06:57:20|41969.7|41949.7|41978.3|41958.3|41978.3|41958.3|41969.7|41949.7|4
1722495450000|2024-08-01 06:57:30|41976.9|41956.9|41976.9|41956.9|41978.3|41958.3|41975.8|41955.8|0
1722495460000|2024-08-01 06:57:40|41978.3|41958.3|41979.7|41959.7|41981.9|41961.9|41978.3|41958.3|2
1722495470000|2024-08-01 06:57:50|41976.9|41956.9|41965.8|41945.8|41976.9|41956.9|41965.8|41945.8|1
1722495480000|2024-08-01 06:58:00|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|3
1722495490000|2024-08-01 06:58:10|41965.8|41945.8|41956.9|41936.9|41965.8|41945.8|41956.9|41936.9|3
1722495500000|2024-08-01 06:58:20|41955.4|41935.4|41954.7|41934.7|41956.9|41936.9|41946.9|41926.9|6
1722495510000|2024-08-01 06:58:30|41956.1|41936.1|41941.1|41921.1|41956.1|41936.1|41941.1|41921.1|4
1722495520000|2024-08-01 06:58:40|41939.7|41919.7|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|0
1722495530000|2024-08-01 06:58:50|41932.2|41912.2|41939.7|41919.7|41944.7|41924.7|41932.2|41912.2|0
1722495540000|2024-08-01 06:59:00|41940.8|41920.8|41939.7|41919.7|41943.6|41923.6|41935.8|41915.8|0
1722495550000|2024-08-01 06:59:10|41937.5|41917.5|41944.7|41924.7|41944.7|41924.7|41937.5|41917.5|2
1722495560000|2024-08-01 06:59:20|41945.8|41925.8|41952.2|41932.2|41952.2|41932.2|41945.8|41925.8|2
1722495570000|2024-08-01 06:59:30|41953.3|41933.3|41950.8|41930.8|41954.7|41934.7|41948.3|41928.3|0
1722495580000|2024-08-01 06:59:40|41951.9|41931.9|41955.8|41935.8|41957.2|41937.2|41951.9|41931.9|7
1722495590000|2024-08-01 06:59:50|41960.8|41940.8|41964.7|41944.7|41965.8|41945.8|41960.8|41940.8|31
1722495600000|2024-08-01 07:00:00|41967.5|41947.5|41944.7|41924.7|41969.7|41949.7|41940.8|41920.8|16
1722495610000|2024-08-01 07:00:10|41949.7|41929.7|41944.7|41924.7|41959.7|41939.7|41944.7|41924.7|13
1722495620000|2024-08-01 07:00:20|41943.6|41923.6|41938.6|41918.6|41944.7|41924.7|41938.6|41918.6|1
1722495630000|2024-08-01 07:00:30|41937.2|41917.2|41928.3|41908.3|41939.7|41919.7|41928.3|41908.3|4
1722495640000|2024-08-01 07:00:40|41929.7|41909.7|41938.6|41918.6|41942.5|41922.5|41929.7|41909.7|21
1722495650000|2024-08-01 07:00:50|41939.7|41919.7|41938.6|41918.6|41942.5|41922.5|41938.6|41918.6|5
1722495660000|2024-08-01 07:01:00|41939.7|41919.7|41923.9|41903.9|41942.5|41922.5|41923.9|41903.9|17
1722495670000|2024-08-01 07:01:10|41922.5|41902.5|41903.6|41883.6|41923.6|41903.6|41903.6|41883.6|19
1722495680000|2024-08-01 07:01:20|41902.5|41882.5|41901.4|41881.4|41906.4|41886.4|41897.5|41877.5|11
1722495690000|2024-08-01 07:01:30|41902.9|41882.9|41910.4|41890.4|41912.5|41892.5|41902.9|41882.9|4
1722495700000|2024-08-01 07:01:40|41907.5|41887.5|41922.5|41902.5|41922.9|41902.9|41907.5|41887.5|2
1722495710000|2024-08-01 07:01:50|41921.4|41901.4|41930|41910|41931.1|41911.1|41921.4|41901.4|1
1722495720000|2024-08-01 07:02:00|41931.1|41911.1|41941.4|41921.4|41943.9|41923.9|41931.1|41911.1|9
1722495730000|2024-08-01 07:02:10|41940.4|41920.4|41936.4|41916.4|41941.4|41921.4|41935.4|41915.4|6
1722495740000|2024-08-01 07:02:20|41935|41915|41915.4|41895.4|41935|41915|41915|41895|13
1722495750000|2024-08-01 07:02:30|41912.5|41892.5|41897.5|41877.5|41915.4|41895.4|41897.5|41877.5|23
1722495760000|2024-08-01 07:02:40|41896.4|41876.4|41892.9|41872.9|41896.4|41876.4|41892.9|41872.9|1
1722495770000|2024-08-01 07:02:50|41891.4|41871.4|41886.4|41866.4|41891.4|41871.4|41886.4|41866.4|21
1722495780000|2024-08-01 07:03:00|41887.5|41867.5|41871.4|41851.4|41890.4|41870.4|41868.9|41848.9|36
1722495790000|2024-08-01 07:03:10|41866.4|41846.4|41829.3|41809.3|41866.4|41846.4|41816.4|41796.4|47
1722495800000|2024-08-01 07:03:20|41830.4|41810.4|41825.4|41805.4|41836.4|41816.4|41825.4|41805.4|36
1722495810000|2024-08-01 07:03:30|41826.8|41806.8|41825.4|41805.4|41828.9|41808.9|41821.4|41801.4|27
1722495820000|2024-08-01 07:03:40|41824.3|41804.3|41815.7|41795.7|41824.3|41804.3|41813.2|41793.2|50
1722495830000|2024-08-01 07:03:50|41813.2|41793.2|41794.3|41774.3|41813.2|41793.2|41791.8|41771.8|50
1722495840000|2024-08-01 07:04:00|41796.8|41776.8|41791.8|41771.8|41796.8|41776.8|41790.7|41770.7|35
1722495850000|2024-08-01 07:04:10|41795.4|41775.4|41812.9|41792.9|41812.9|41792.9|41794.3|41774.3|18
1722495860000|2024-08-01 07:04:20|41814.3|41794.3|41819|41799|41819|41799|41814.3|41794.3|47
1722495870000|2024-08-01 07:04:30|41817.9|41797.9|41814.3|41794.3|41817.9|41797.9|41814.3|41794.3|8
1722495880000|2024-08-01 07:04:40|41815.4|41795.4|41816.5|41796.5|41816.5|41796.5|41815.4|41795.4|7
1722495890000|2024-08-01 07:04:50|41817.5|41797.5|41817.9|41797.9|41821.5|41801.5|41817.5|41797.5|8
1722495900000|2024-08-01 07:05:00|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|7
1722495910000|2024-08-01 07:05:10|41812.9|41792.9|41815.4|41795.4|41815.4|41795.4|41812.9|41792.9|4
1722495920000|2024-08-01 07:05:20|41817.9|41797.9|41804.3|41784.3|41817.9|41797.9|41804|41784|40
1722495930000|2024-08-01 07:05:30|41803.2|41783.2|41803.2|41783.2|41803.2|41783.2|41803.2|41783.2|2
1722495940000|2024-08-01 07:05:40|41802.1|41782.1|41808.2|41788.2|41808.2|41788.2|41799.3|41779.3|17
1722495950000|2024-08-01 07:05:50|41809.3|41789.3|41808.2|41788.2|41814.3|41794.3|41808.2|41788.2|8
1722495960000|2024-08-01 07:06:00|41805.7|41785.7|41812.9|41792.9|41814|41794|41805.7|41785.7|5
1722495970000|2024-08-01 07:06:10|41814|41794|41834.3|41814.3|41834.3|41814.3|41814|41794|4
1722495980000|2024-08-01 07:06:20|41833.2|41813.2|41838.2|41818.2|41838.2|41818.2|41825.7|41805.7|14
1722495990000|2024-08-01 07:06:30|41839.3|41819.3|41848.2|41828.2|41848.2|41828.2|41839.3|41819.3|2
1722496000000|2024-08-01 07:06:40|41849.3|41829.3|41851.8|41831.8|41854.3|41834.3|41849.3|41829.3|12
1722496010000|2024-08-01 07:06:50|41850.7|41830.7|41853.2|41833.2|41853.2|41833.2|41847.9|41827.9|13
1722496020000|2024-08-01 07:07:00|41856|41836|41854.3|41834.3|41856|41836|41853.2|41833.2|9
1722496030000|2024-08-01 07:07:10|41855.7|41835.7|41842.1|41822.1|41855.7|41835.7|41842.1|41822.1|6
1722496040000|2024-08-01 07:07:20|41840.7|41820.7|41838.2|41818.2|41843.2|41823.2|41835.7|41815.7|6
1722496050000|2024-08-01 07:07:30|41844.6|41824.6|41843.2|41823.2|41844.6|41824.6|41843.2|41823.2|5
1722496060000|2024-08-01 07:07:40|41848.2|41828.2|41850.4|41830.4|41850.4|41830.4|41848.2|41828.2|1
1722496070000|2024-08-01 07:07:50|41852.6|41832.6|41856.8|41836.8|41856.8|41836.8|41851.8|41831.8|2
1722496080000|2024-08-01 07:08:00|41855.4|41835.4|41865.4|41845.4|41867.9|41847.9|41855.4|41835.4|8
1722496090000|2024-08-01 07:08:10|41866.5|41846.5|41869.3|41849.3|41869.3|41849.3|41866.5|41846.5|1
1722496100000|2024-08-01 07:08:20|41871.5|41851.5|41873.2|41853.2|41879.3|41859.3|41871.5|41851.5|5
1722496110000|2024-08-01 07:08:30|41871.8|41851.8|41863.2|41843.2|41871.8|41851.8|41861.8|41841.8|1
1722496120000|2024-08-01 07:08:40|41864.3|41844.3|41868.2|41848.2|41870.4|41850.4|41864.3|41844.3|2
1722496130000|2024-08-01 07:08:50|41869.3|41849.3|41869.6|41849.6|41870.4|41850.4|41868.2|41848.2|2
1722496140000|2024-08-01 07:09:00|41868.2|41848.2|41873.2|41853.2|41873.2|41853.2|41868.2|41848.2|6
1722496150000|2024-08-01 07:09:10|41875.7|41855.7|41883.2|41863.2|41883.2|41863.2|41875.7|41855.7|2
1722496160000|2024-08-01 07:09:20|41884.3|41864.3|41879.3|41859.3|41884.3|41864.3|41879.3|41859.3|9
1722496170000|2024-08-01 07:09:30|41875.4|41855.4|41878.2|41858.2|41878.2|41858.2|41875.4|41855.4|1
1722496180000|2024-08-01 07:09:40|41879.3|41859.3|41881.8|41861.8|41881.8|41861.8|41879.3|41859.3|12
1722496190000|2024-08-01 07:09:50|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|5
1722496200000|2024-08-01 07:10:00|41877.1|41857.1|41860.4|41840.4|41877.1|41857.1|41860.4|41840.4|21
1722496210000|2024-08-01 07:10:10|41859|41839|41848.2|41828.2|41859|41839|41846.8|41826.8|2
1722496220000|2024-08-01 07:10:20|41847.1|41827.1|41829.3|41809.3|41847.1|41827.1|41829.3|41809.3|14
1722496230000|2024-08-01 07:10:30|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41825.7|41805.7|14
1722496240000|2024-08-01 07:10:40|41827.1|41807.1|41828.5|41808.5|41833.2|41813.2|41825.7|41805.7|27
1722496250000|2024-08-01 07:10:50|41831|41811|41831|41811|41832.5|41812.5|41831|41811|13
1722496260000|2024-08-01 07:11:00|41823.9|41803.9|41837.1|41817.1|41838.5|41818.5|41821|41801|15
1722496270000|2024-08-01 07:11:10|41836|41816|41831.4|41811.4|41838.5|41818.5|41831.4|41811.4|5
1722496280000|2024-08-01 07:11:20|41832.5|41812.5|41829.6|41809.6|41832.5|41812.5|41826|41806|4
1722496290000|2024-08-01 07:11:30|41831|41811|41841|41821|41841|41821|41831|41811|5
1722496300000|2024-08-01 07:11:40|41840|41820|41842.1|41822.1|41842.1|41822.1|41839.3|41819.3|13
1722496310000|2024-08-01 07:11:50|41836|41816|41836.1|41816.1|41836.1|41816.1|41836|41816|1
1722496320000|2024-08-01 07:12:00|41835|41815|41812.1|41792.1|41835|41815|41812.1|41792.1|9
1722496330000|2024-08-01 07:12:10|41810.7|41790.7|41810.7|41790.7|41810.7|41790.7|41809.6|41789.6|0
1722496340000|2024-08-01 07:12:20|41809.6|41789.6|41814.6|41794.6|41814.6|41794.6|41809.6|41789.6|22
1722496350000|2024-08-01 07:12:30|41813.6|41793.6|41818.2|41798.2|41818.2|41798.2|41813.6|41793.6|11
1722496360000|2024-08-01 07:12:40|41817.1|41797.1|41823.6|41803.6|41824.6|41804.6|41817.1|41797.1|4
1722496370000|2024-08-01 07:12:50|41828.2|41808.2|41836.1|41816.1|41836.1|41816.1|41828.2|41808.2|5
1722496380000|2024-08-01 07:13:00|41838.6|41818.6|41836.1|41816.1|41838.6|41818.6|41831.1|41811.1|8
1722496390000|2024-08-01 07:13:10|41837.1|41817.1|41836.1|41816.1|41841.1|41821.1|41836.1|41816.1|7
1722496400000|2024-08-01 07:13:20|41832.1|41812.1|41833.6|41813.6|41833.6|41813.6|41831.1|41811.1|3
1722496410000|2024-08-01 07:13:30|41832.1|41812.1|41841.1|41821.1|41841.1|41821.1|41832.1|41812.1|5
1722496420000|2024-08-01 07:13:40|41839.6|41819.6|41836.1|41816.1|41841.1|41821.1|41836.1|41816.1|1
1722496430000|2024-08-01 07:13:50|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|2
1722496440000|2024-08-01 07:14:00|41828.6|41808.6|41821.1|41801.1|41831.1|41811.1|41821.1|41801.1|18
1722496450000|2024-08-01 07:14:10|41818.9|41798.9|41831.1|41811.1|41832.5|41812.5|41816.1|41796.1|21
1722496460000|2024-08-01 07:14:20|41830|41810|41820|41800|41830|41810|41820|41800|9
1722496470000|2024-08-01 07:14:30|41818.6|41798.6|41801.1|41781.1|41818.6|41798.6|41801.1|41781.1|14
1722496480000|2024-08-01 07:14:40|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|14
1722496490000|2024-08-01 07:14:50|41808.6|41788.6|41806.1|41786.1|41812.5|41792.5|41806.1|41786.1|7
1722496500000|2024-08-01 07:15:00|41801.1|41781.1|41792.2|41772.2|41801.1|41781.1|41792.2|41772.2|38
1722496510000|2024-08-01 07:15:10|41793.2|41773.2|41799.7|41779.7|41799.7|41779.7|41793.2|41773.2|4
1722496520000|2024-08-01 07:15:20|41800.7|41780.7|41802.2|41782.2|41803.2|41783.2|41799.7|41779.7|9
1722496530000|2024-08-01 07:15:30|41804.7|41784.7|41811.1|41791.1|41811.1|41791.1|41804.7|41784.7|9
1722496540000|2024-08-01 07:15:40|41813.9|41793.9|41819.7|41799.7|41819.7|41799.7|41813.9|41793.9|3
1722496550000|2024-08-01 07:15:50|41820.7|41800.7|41816.1|41796.1|41825.4|41805.4|41816.1|41796.1|11
1722496560000|2024-08-01 07:16:00|41812.2|41792.2|41813.2|41793.2|41813.2|41793.2|41811.8|41791.8|4
1722496570000|2024-08-01 07:16:10|41812.2|41792.2|41813.2|41793.2|41813.2|41793.2|41810.7|41790.7|3
1722496580000|2024-08-01 07:16:20|41812.2|41792.2|41801.1|41781.1|41812.2|41792.2|41801.1|41781.1|5
1722496590000|2024-08-01 07:16:30|41799.7|41779.7|41805.4|41785.4|41805.4|41785.4|41798.6|41778.6|5
1722496600000|2024-08-01 07:16:40|41808.2|41788.2|41821.1|41801.1|41821.1|41801.1|41808.2|41788.2|11
1722496610000|2024-08-01 07:16:50|41819.7|41799.7|41822.2|41802.2|41824.7|41804.7|41819.7|41799.7|5
1722496620000|2024-08-01 07:17:00|41824.3|41804.3|41829.7|41809.7|41829.7|41809.7|41824.3|41804.3|12
1722496630000|2024-08-01 07:17:10|41831.1|41811.1|41827.2|41807.2|41831.1|41811.1|41827.2|41807.2|5
1722496640000|2024-08-01 07:17:20|41831.1|41811.1|41831.1|41811.1|41832.2|41812.2|41827.2|41807.2|9
1722496650000|2024-08-01 07:17:30|41834.7|41814.7|41855.8|41835.8|41855.8|41835.8|41834.7|41814.7|17
1722496660000|2024-08-01 07:17:40|41854.7|41834.7|41851.1|41831.1|41858.3|41838.3|41851.1|41831.1|6
1722496670000|2024-08-01 07:17:50|41852.2|41832.2|41853.3|41833.3|41857.2|41837.2|41852.2|41832.2|8
1722496680000|2024-08-01 07:18:00|41854.3|41834.3|41861.1|41841.1|41862.5|41842.5|41854.3|41834.3|6
1722496690000|2024-08-01 07:18:10|41862.2|41842.2|41856.1|41836.1|41865|41845|41856.1|41836.1|2
1722496700000|2024-08-01 07:18:20|41855|41835|41857.2|41837.2|41857.2|41837.2|41853.6|41833.6|3
1722496710000|2024-08-01 07:18:30|41856.1|41836.1|41851.1|41831.1|41857.2|41837.2|41851.1|41831.1|2
1722496730000|2024-08-01 07:18:50|41852.2|41832.2|41837.2|41817.2|41852.2|41832.2|41837.2|41817.2|3
1722496740000|2024-08-01 07:19:00|41836.1|41816.1|41831.1|41811.1|41836.1|41816.1|41831.1|41811.1|0
1722496750000|2024-08-01 07:19:10|41830|41810|41826.1|41806.1|41830|41810|41826.1|41806.1|26
1722496760000|2024-08-01 07:19:20|41825|41805|41813.6|41793.6|41825|41805|41813.6|41793.6|10
1722496770000|2024-08-01 07:19:30|41814.7|41794.7|41822.2|41802.2|41822.2|41802.2|41814.7|41794.7|18
1722496780000|2024-08-01 07:19:40|41819.7|41799.7|41821.1|41801.1|41821.1|41801.1|41818.3|41798.3|2
1722496790000|2024-08-01 07:19:50|41818.3|41798.3|41817.2|41797.2|41818.3|41798.3|41817.2|41797.2|0
1722496800000|2024-08-01 07:20:00|41814.7|41794.7|41811.1|41791.1|41817.2|41797.2|41811.1|41791.1|7
1722496810000|2024-08-01 07:20:10|41812.2|41792.2|41826.1|41806.1|41826.1|41806.1|41812.2|41792.2|2
1722496820000|2024-08-01 07:20:20|41827.2|41807.2|41831.1|41811.1|41831.1|41811.1|41827.2|41807.2|3
1722496830000|2024-08-01 07:20:30|41832.2|41812.2|41841.1|41821.1|41841.1|41821.1|41832.2|41812.2|7
1722496840000|2024-08-01 07:20:40|41843.6|41823.6|41841.1|41821.1|41843.6|41823.6|41841.1|41821.1|0
1722496850000|2024-08-01 07:20:50|41838.6|41818.6|41836.1|41816.1|41838.6|41818.6|41836.1|41816.1|7
1722496860000|2024-08-01 07:21:00|41833.9|41813.9|41834.7|41814.7|41834.7|41814.7|41827.2|41807.2|9
1722496870000|2024-08-01 07:21:10|41831.1|41811.1|41831.1|41811.1|41834.7|41814.7|41831.1|41811.1|1
1722496880000|2024-08-01 07:21:20|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|0
1722496890000|2024-08-01 07:21:30|41833.3|41813.3|41831.1|41811.1|41836.1|41816.1|41831.1|41811.1|1
1722496900000|2024-08-01 07:21:40|41833.3|41813.3|41837.2|41817.2|41837.2|41817.2|41831.1|41811.1|6
1722496910000|2024-08-01 07:21:50|41838.3|41818.3|41836.1|41816.1|41842.2|41822.2|41836.1|41816.1|11
1722496920000|2024-08-01 07:22:00|41837.2|41817.2|41844.7|41824.7|41844.7|41824.7|41837.2|41817.2|8
1722496930000|2024-08-01 07:22:10|41845.8|41825.8|41852.2|41832.2|41852.2|41832.2|41845.8|41825.8|2
1722496940000|2024-08-01 07:22:20|41857.2|41837.2|41874.7|41854.7|41875.8|41855.8|41857.2|41837.2|22
1722496950000|2024-08-01 07:22:30|41872.5|41852.5|41867.2|41847.2|41872.5|41852.5|41867.2|41847.2|11
1722496960000|2024-08-01 07:22:40|41866.1|41846.1|41869.7|41849.7|41869.7|41849.7|41866.1|41846.1|0
1722496970000|2024-08-01 07:22:50|41871.1|41851.1|41869.7|41849.7|41871.1|41851.1|41869.7|41849.7|1
1722496980000|2024-08-01 07:23:00|41868.3|41848.3|41867.2|41847.2|41868.3|41848.3|41866.1|41846.1|2
1722496990000|2024-08-01 07:23:10|41866.1|41846.1|41864.7|41844.7|41867.2|41847.2|41863.3|41843.3|0
1722497000000|2024-08-01 07:23:20|41863.3|41843.3|41864.7|41844.7|41867.2|41847.2|41863.3|41843.3|0
1722497010000|2024-08-01 07:23:30|41867.2|41847.2|41878.6|41858.6|41878.6|41858.6|41867.2|41847.2|8
1722497020000|2024-08-01 07:23:40|41877.5|41857.5|41883.6|41863.6|41883.6|41863.6|41876.1|41856.1|7
1722497030000|2024-08-01 07:23:50|41885|41865|41897.2|41877.2|41897.2|41877.2|41885|41865|55
1722497040000|2024-08-01 07:24:00|41898.3|41878.3|41895|41875|41899.7|41879.7|41895|41875|8
1722497050000|2024-08-01 07:24:10|41896.1|41876.1|41898.3|41878.3|41898.3|41878.3|41893.3|41873.3|3
1722497060000|2024-08-01 07:24:20|41894.7|41874.7|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|3
1722497070000|2024-08-01 07:24:30|41898.3|41878.3|41895.8|41875.8|41898.3|41878.3|41895.8|41875.8|3
1722497080000|2024-08-01 07:24:40|41899.4|41879.4|41900.8|41880.8|41902.2|41882.2|41899.4|41879.4|1
1722497090000|2024-08-01 07:24:50|41899.7|41879.7|41892.5|41872.5|41899.7|41879.7|41891.1|41871.1|9
1722497100000|2024-08-01 07:25:00|41891.1|41871.1|41873.6|41853.6|41891.1|41871.1|41873.6|41853.6|7
1722497110000|2024-08-01 07:25:10|41874.7|41854.7|41878.3|41858.3|41880.5|41860.5|41874.7|41854.7|9
1722497120000|2024-08-01 07:25:20|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|0
1722497130000|2024-08-01 07:25:30|41876.1|41856.1|41871.1|41851.1|41876.1|41856.1|41871.1|41851.1|1
1722497140000|2024-08-01 07:25:40|41870|41850|41863.3|41843.3|41870|41850|41863.3|41843.3|0
1722497150000|2024-08-01 07:25:50|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|2
1722497160000|2024-08-01 07:26:00|41864.7|41844.7|41857.2|41837.2|41864.7|41844.7|41857.2|41837.2|3
1722497170000|2024-08-01 07:26:10|41858.3|41838.3|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|4
1722497180000|2024-08-01 07:26:20|41861.1|41841.1|41862.2|41842.2|41863.3|41843.3|41861.1|41841.1|0
1722497190000|2024-08-01 07:26:30|41864.7|41844.7|41866.1|41846.1|41869.7|41849.7|41864.7|41844.7|1
1722497200000|2024-08-01 07:26:40|41863.3|41843.3|41858.3|41838.3|41863.3|41843.3|41858.3|41838.3|1
1722497210000|2024-08-01 07:26:50|41861.1|41841.1|41845|41825|41861.1|41841.1|41845|41825|7
1722497220000|2024-08-01 07:27:00|41843.9|41823.9|41833.6|41813.6|41843.9|41823.9|41833.6|41813.6|7
1722497230000|2024-08-01 07:27:10|41834.7|41814.7|41837.2|41817.2|41841.1|41821.1|41833.6|41813.6|6
1722497240000|2024-08-01 07:27:20|41836.1|41816.1|41831.1|41811.1|41836.1|41816.1|41830|41810|2
1722497250000|2024-08-01 07:27:30|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|1
1722497260000|2024-08-01 07:27:40|41835.8|41815.8|41841.1|41821.1|41841.1|41821.1|41835.8|41815.8|0
1722497270000|2024-08-01 07:27:50|41839.7|41819.7|41837.2|41817.2|41844.7|41824.7|41837.2|41817.2|3
1722497280000|2024-08-01 07:28:00|41836.1|41816.1|41821.1|41801.1|41836.1|41816.1|41821.1|41801.1|10
1722497290000|2024-08-01 07:28:10|41820|41800|41801.1|41781.1|41820|41800|41801.1|41781.1|40
1722497300000|2024-08-01 07:28:20|41802.5|41782.5|41812.2|41792.2|41812.2|41792.2|41802.5|41782.5|4
1722497310000|2024-08-01 07:28:30|41815|41795|41811.1|41791.1|41815|41795|41811.1|41791.1|0
1722497320000|2024-08-01 07:28:40|41814.7|41794.7|41816.1|41796.1|41816.1|41796.1|41813.3|41793.3|4
1722497330000|2024-08-01 07:28:50|41814.7|41794.7|41816.1|41796.1|41816.1|41796.1|41811.1|41791.1|1
1722497340000|2024-08-01 07:29:00|41813.3|41793.3|41809.7|41789.7|41813.3|41793.3|41809.7|41789.7|0
1722497350000|2024-08-01 07:29:10|41811.1|41791.1|41816.1|41796.1|41816.1|41796.1|41811.1|41791.1|8
1722497360000|2024-08-01 07:29:20|41814.7|41794.7|41819.7|41799.7|41819.7|41799.7|41814.7|41794.7|1
1722497370000|2024-08-01 07:29:30|41820.8|41800.8|41823.6|41803.6|41823.6|41803.6|41820.8|41800.8|1
1722497380000|2024-08-01 07:29:40|41821.1|41801.1|41824.7|41804.7|41826.1|41806.1|41821.1|41801.1|1
1722497390000|2024-08-01 07:29:50|41823.3|41803.3|41819.7|41799.7|41823.3|41803.3|41819.7|41799.7|3
1722497400000|2024-08-01 07:30:00|41818.6|41798.6|41825.8|41805.8|41825.8|41805.8|41818.6|41798.6|6
1722497410000|2024-08-01 07:30:10|41827.2|41807.2|41826.1|41806.1|41827.2|41807.2|41824.7|41804.7|4
1722497420000|2024-08-01 07:30:20|41827.2|41807.2|41826.1|41806.1|41829.7|41809.7|41826.1|41806.1|3
1722497430000|2024-08-01 07:30:30|41824.7|41804.7|41823.3|41803.3|41824.7|41804.7|41823.3|41803.3|3
1722497440000|2024-08-01 07:30:40|41822.2|41802.2|41816.9|41796.9|41822.2|41802.2|41816.9|41796.9|5
1722497450000|2024-08-01 07:30:50|41815.8|41795.8|41798.3|41778.3|41815.8|41795.8|41798.3|41778.3|5
1722497460000|2024-08-01 07:31:00|41795.8|41775.8|41802.2|41782.2|41802.2|41782.2|41795.8|41775.8|12
1722497470000|2024-08-01 07:31:10|41805.8|41785.8|41769.7|41749.7|41809.7|41789.7|41758.3|41738.3|26
1722497480000|2024-08-01 07:31:20|41767.2|41747.2|41763.3|41743.3|41768.3|41748.3|41762.2|41742.2|17
1722497490000|2024-08-01 07:31:30|41765.8|41745.8|41776.9|41756.9|41776.9|41756.9|41763.3|41743.3|6
1722497500000|2024-08-01 07:31:40|41778.3|41758.3|41785.1|41765.1|41786.1|41766.1|41773.6|41753.6|19
1722497510000|2024-08-01 07:31:50|41786.1|41766.1|41771.1|41751.1|41786.1|41766.1|41770.1|41750.1|9
1722497520000|2024-08-01 07:32:00|41772.2|41752.2|41777.2|41757.2|41777.2|41757.2|41772.2|41752.2|12
1722497530000|2024-08-01 07:32:10|41776.1|41756.1|41774.7|41754.7|41777.2|41757.2|41771.1|41751.1|2
1722497540000|2024-08-01 07:32:20|41773.3|41753.3|41781.1|41761.1|41781.1|41761.1|41773.3|41753.3|3
1722497550000|2024-08-01 07:32:30|41783.3|41763.3|41792.2|41772.2|41792.2|41772.2|41783.3|41763.3|9
1722497560000|2024-08-01 07:32:40|41791.1|41771.1|41796.9|41776.9|41796.9|41776.9|41789.7|41769.7|4
1722497570000|2024-08-01 07:32:50|41793.3|41773.3|41794.4|41774.4|41796.9|41776.9|41793.3|41773.3|2
1722497580000|2024-08-01 07:33:00|41798.3|41778.3|41802.2|41782.2|41803.3|41783.3|41798.3|41778.3|9
1722497590000|2024-08-01 07:33:10|41800.8|41780.8|41809.4|41789.4|41810.5|41790.5|41800.8|41780.8|11
1722497600000|2024-08-01 07:33:20|41813|41793|41819.4|41799.4|41819.4|41799.4|41813|41793|6
1722497610000|2024-08-01 07:33:30|41820.5|41800.5|41834.4|41814.4|41836.6|41816.6|41820.5|41800.5|9
1722497620000|2024-08-01 07:33:40|41835.5|41815.5|41830.5|41810.5|41835.5|41815.5|41830.5|41810.5|2
1722497630000|2024-08-01 07:33:50|41828|41808|41825.5|41805.5|41830.5|41810.5|41825.5|41805.5|5
1722497640000|2024-08-01 07:34:00|41823|41803|41808.3|41788.3|41823|41803|41808.3|41788.3|41
1722497650000|2024-08-01 07:34:10|41806.9|41786.9|41805.5|41785.5|41806.9|41786.9|41803|41783|5
1722497660000|2024-08-01 07:34:20|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|2
1722497670000|2024-08-01 07:34:30|41805.8|41785.8|41806.9|41786.9|41806.9|41786.9|41805.8|41785.8|2
1722497680000|2024-08-01 07:34:40|41805.8|41785.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|1
1722497690000|2024-08-01 07:34:50|41809.4|41789.4|41806.9|41786.9|41810.5|41790.5|41805.5|41785.5|7
1722497700000|2024-08-01 07:35:00|41804.4|41784.4|41799.4|41779.4|41804.4|41784.4|41796.9|41776.9|11
1722497710000|2024-08-01 07:35:10|41798.3|41778.3|41801.9|41781.9|41801.9|41781.9|41798.3|41778.3|4
1722497720000|2024-08-01 07:35:20|41798.3|41778.3|41785.8|41765.8|41801.9|41781.9|41783.3|41763.3|11
1722497730000|2024-08-01 07:35:30|41787.2|41767.2|41796.2|41776.2|41796.2|41776.2|41787.2|41767.2|2
1722497740000|2024-08-01 07:35:40|41797.2|41777.2|41796.2|41776.2|41797.2|41777.2|41796.2|41776.2|4
1722497750000|2024-08-01 07:35:50|41793.7|41773.7|41783.7|41763.7|41796.2|41776.2|41783.7|41763.7|4
1722497760000|2024-08-01 07:36:00|41778.7|41758.7|41777.6|41757.6|41786.2|41766.2|41777.6|41757.6|20
1722497770000|2024-08-01 07:36:10|41776.5|41756.5|41774|41754|41776.5|41756.5|41772.9|41752.9|1
1722497780000|2024-08-01 07:36:20|41777.9|41757.9|41774|41754|41779|41759|41774|41754|11
1722497790000|2024-08-01 07:36:30|41772.6|41752.6|41764|41744|41772.6|41752.6|41764|41744|6
1722497800000|2024-08-01 07:36:40|41757.9|41737.9|41764|41744|41764|41744|41756.5|41736.5|10
1722497810000|2024-08-01 07:36:50|41765.1|41745.1|41764|41744|41765.1|41745.1|41764|41744|2
1722497820000|2024-08-01 07:37:00|41765.1|41745.1|41761.5|41741.5|41766.5|41746.5|41761.5|41741.5|15
1722497830000|2024-08-01 07:37:10|41764|41744|41764|41744|41764|41744|41764|41744|5
1722497840000|2024-08-01 07:37:20|41762.9|41742.9|41766.2|41746.2|41766.2|41746.2|41760.1|41740.1|3
1722497850000|2024-08-01 07:37:30|41767.6|41747.6|41784|41764|41784|41764|41767.6|41747.6|3
1722497860000|2024-08-01 07:37:40|41787.6|41767.6|41793.7|41773.7|41793.7|41773.7|41787.6|41767.6|2
1722497870000|2024-08-01 07:37:50|41796.5|41776.5|41792.6|41772.6|41799|41779|41792.6|41772.6|11
1722497880000|2024-08-01 07:38:00|41791.5|41771.5|41785.1|41765.1|41791.5|41771.5|41785.1|41765.1|10
1722497890000|2024-08-01 07:38:10|||||||||7
1722497900000|2024-08-01 07:38:20|41786.5|41766.5|41797.6|41777.6|41797.6|41777.6|41786.5|41766.5|21
1722497910000|2024-08-01 07:38:30|41799|41779|41809|41789|41809|41789|41799|41779|3
1722497920000|2024-08-01 07:38:40|||||||||5
1722497930000|2024-08-01 07:38:50|41805.4|41785.4|41799|41779|41805.4|41785.4|41799|41779|3
1722497940000|2024-08-01 07:39:00|41792.9|41772.9|41796.8|41776.8|41796.8|41776.8|41789|41769|14
1722497950000|2024-08-01 07:39:10|41799|41779|41799|41779|41799|41779|41799|41779|0
1722497960000|2024-08-01 07:39:20|41801.2|41781.2|41807.6|41787.6|41807.6|41787.6|41801.2|41781.2|0
1722497970000|2024-08-01 07:39:30|41808.7|41788.7|41811.2|41791.2|41811.2|41791.2|41807.6|41787.6|3
1722497980000|2024-08-01 07:39:40|41812.6|41792.6|41811.5|41791.5|41812.6|41792.6|41811.5|41791.5|3
1722497990000|2024-08-01 07:39:50|41810.1|41790.1|41812.6|41792.6|41815.1|41795.1|41810.1|41790.1|4
1722498000000|2024-08-01 07:40:00|41809|41789|41809|41789|41809|41789|41807.9|41787.9|4
1722498010000|2024-08-01 07:40:10|41807.9|41787.9|41794|41774|41807.9|41787.9|41794|41774|3
1722498020000|2024-08-01 07:40:20|||||||||1
1722498030000|2024-08-01 07:40:30|41792.6|41772.6|41794|41774|41794|41774|41792.6|41772.6|7
1722498040000|2024-08-01 07:40:40|41795.1|41775.1|41796.5|41776.5|41796.5|41776.5|41794|41774|0
1722498050000|2024-08-01 07:40:50|41794|41774|41782.9|41762.9|41794|41774|41782.9|41762.9|3
1722498060000|2024-08-01 07:41:00|41780.4|41760.4|41782.6|41762.6|41782.6|41762.6|41776.5|41756.5|11
1722498070000|2024-08-01 07:41:10|41784|41764|41797.6|41777.6|41797.6|41777.6|41784|41764|7
1722498080000|2024-08-01 07:41:20|41798.7|41778.7|41800.1|41780.1|41800.1|41780.1|41797.6|41777.6|7
1722498090000|2024-08-01 07:41:30|41792.6|41772.6|41782.6|41762.6|41792.6|41772.6|41781.5|41761.5|3
1722498100000|2024-08-01 07:41:40|41781.5|41761.5|41784|41764|41784|41764|41781.5|41761.5|0
1722498110000|2024-08-01 07:41:50|41782.6|41762.6|41780.1|41760.1|41782.6|41762.6|41777.6|41757.6|1
1722498120000|2024-08-01 07:42:00|41781.2|41761.2|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|6
1722498130000|2024-08-01 07:42:10|41786.2|41766.2|41780.1|41760.1|41786.2|41766.2|41780.1|41760.1|12
1722498140000|2024-08-01 07:42:20|41781.2|41761.2|41780.1|41760.1|41781.2|41761.2|41780.1|41760.1|0
1722498150000|2024-08-01 07:42:30|41778.7|41758.7|41780.1|41760.1|41780.1|41760.1|41778.7|41758.7|2
1722498160000|2024-08-01 07:42:40|41781.5|41761.5|41786.5|41766.5|41786.5|41766.5|41781.5|41761.5|1
1722498170000|2024-08-01 07:42:50|41785.1|41765.1|41784|41764|41785.1|41765.1|41784|41764|2
1722498180000|2024-08-01 07:43:00|41782.9|41762.9|41772.9|41752.9|41782.9|41762.9|41772.9|41752.9|10
1722498190000|2024-08-01 07:43:10|41776.2|41756.2|41784|41764|41784|41764|41776.2|41756.2|1
1722498200000|2024-08-01 07:43:20|41785.1|41765.1|41789|41769|41789|41769|41785.1|41765.1|2
1722498210000|2024-08-01 07:43:30|41787.9|41767.9|41789|41769|41789|41769|41787.9|41767.9|2
1722498220000|2024-08-01 07:43:40|41790.4|41770.4|41794|41774|41794|41774|41790.1|41770.1|1
1722498230000|2024-08-01 07:43:50|41789|41769|41789|41769|41794|41774|41789|41769|1
1722498240000|2024-08-01 07:44:00|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|1
1722498250000|2024-08-01 07:44:10|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|0
1722498260000|2024-08-01 07:44:20|41794|41774|41799|41779|41799|41779|41794|41774|3
1722498270000|2024-08-01 07:44:30|41800.1|41780.1|41799|41779|41801.5|41781.5|41799|41779|3
1722498280000|2024-08-01 07:44:40|41796.9|41776.9|41804|41784|41804|41784|41796.9|41776.9|2
1722498290000|2024-08-01 07:44:50|41807.9|41787.9|41802.9|41782.9|41807.9|41787.9|41799|41779|4
1722498300000|2024-08-01 07:45:00|41804.4|41784.4|41807.6|41787.6|41811.9|41791.9|41802.9|41782.9|10
1722498310000|2024-08-01 07:45:10|41806.9|41786.9|41796.9|41776.9|41809|41789|41795.8|41775.8|11
1722498320000|2024-08-01 07:45:20|41798.3|41778.3|41799.4|41779.4|41799.4|41779.4|41798.3|41778.3|0
1722498330000|2024-08-01 07:45:30|41798.3|41778.3|41796.9|41776.9|41798.3|41778.3|41796.9|41776.9|2
1722498340000|2024-08-01 07:45:40|41799.7|41779.7|41800.8|41780.8|41800.8|41780.8|41799.7|41779.7|0
1722498350000|2024-08-01 07:45:50|41803.3|41783.3|41804.7|41784.7|41807.2|41787.2|41803.3|41783.3|3
1722498360000|2024-08-01 07:46:00|41803.6|41783.6|41799.7|41779.7|41804.7|41784.7|41799.7|41779.7|1
1722498370000|2024-08-01 07:46:10|41795.8|41775.8|41776.1|41756.1|41795.8|41775.8|41776.1|41756.1|20
1722498380000|2024-08-01 07:46:20|41778.3|41758.3|41779.7|41759.7|41781.1|41761.1|41778.3|41758.3|7
1722498390000|2024-08-01 07:46:30|41781.9|41761.9|41783.3|41763.3|41783.3|41763.3|41781.9|41761.9|13
1722498400000|2024-08-01 07:46:40|41784.7|41764.7|41783.3|41763.3|41784.7|41764.7|41783.3|41763.3|3
1722498410000|2024-08-01 07:46:50|41784.7|41764.7|41772.2|41752.2|41784.7|41764.7|41772.2|41752.2|6
1722498420000|2024-08-01 07:47:00|41767.2|41747.2|41764.7|41744.7|41767.2|41747.2|41763.6|41743.6|14
1722498430000|2024-08-01 07:47:10|41760.8|41740.8|41764.7|41744.7|41764.7|41744.7|41760.8|41740.8|0
1722498450000|2024-08-01 07:47:30|41763.6|41743.6|41723.3|41703.3|41763.6|41743.6|41721.9|41701.9|150
1722498460000|2024-08-01 07:47:40|41721.9|41701.9|41729.7|41709.7|41729.7|41709.7|41721.9|41701.9|9
1722498470000|2024-08-01 07:47:50|41731.1|41711.1|41723.3|41703.3|41731.1|41711.1|41721.1|41701.1|9
1722498480000|2024-08-01 07:48:00|41719.7|41699.7|41710.8|41690.8|41719.7|41699.7|41709.7|41689.7|18
1722498490000|2024-08-01 07:48:10|41711.9|41691.9|41715.5|41695.5|41715.5|41695.5|41711.9|41691.9|13
1722498500000|2024-08-01 07:48:20|41714.4|41694.4|41715.8|41695.8|41718.6|41698.6|41714.4|41694.4|7
1722498510000|2024-08-01 07:48:30|41714.7|41694.7|41711.9|41691.9|41714.7|41694.7|41711.9|41691.9|5
1722498520000|2024-08-01 07:48:40|41713.3|41693.3|41711.9|41691.9|41716.9|41696.9|41711.9|41691.9|8
1722498530000|2024-08-01 07:48:50|41713|41693|41711.9|41691.9|41713|41693|41711.9|41691.9|1
1722498550000|2024-08-01 07:49:10|41713.3|41693.3|41711.9|41691.9|41713.3|41693.3|41711.9|41691.9|1
1722498560000|2024-08-01 07:49:20|41710.8|41690.8|41710.8|41690.8|41710.8|41690.8|41706.9|41686.9|5
1722498570000|2024-08-01 07:49:30|41711.9|41691.9|41726.1|41706.1|41726.1|41706.1|41710.8|41690.8|13
1722498580000|2024-08-01 07:49:40|41727.5|41707.5|41726.9|41706.9|41729.7|41709.7|41724.7|41704.7|1
1722498590000|2024-08-01 07:49:50|41725.8|41705.8|41721.9|41701.9|41726.9|41706.9|41720.5|41700.5|7
1722498600000|2024-08-01 07:50:00|41719.7|41699.7|41718.3|41698.3|41719.7|41699.7|41718.3|41698.3|6
1722498610000|2024-08-01 07:50:10|41716.1|41696.1|41710.8|41690.8|41716.1|41696.1|41708|41688|4
1722498620000|2024-08-01 07:50:20|41712.2|41692.2|41711.9|41691.9|41713.6|41693.6|41711.9|41691.9|6
1722498630000|2024-08-01 07:50:30|41713.3|41693.3|41718|41698|41719.1|41699.1|41713.3|41693.3|4
1722498640000|2024-08-01 07:50:40|41719.1|41699.1|41734.1|41714.1|41734.1|41714.1|41719.1|41699.1|8
1722498650000|2024-08-01 07:50:50|41731.9|41711.9|41727.2|41707.2|41734.7|41714.7|41727.2|41707.2|3
1722498660000|2024-08-01 07:51:00|41728.3|41708.3|41730.8|41710.8|41730.8|41710.8|41728.3|41708.3|7
1722498670000|2024-08-01 07:51:10|41729.7|41709.7|41729.7|41709.7|41735.8|41715.8|41729.7|41709.7|6
1722498680000|2024-08-01 07:51:20|41728.3|41708.3|41694.7|41674.7|41728.3|41708.3|41693.3|41673.3|86
1722498690000|2024-08-01 07:51:30|41693.3|41673.3|41690.8|41670.8|41694.7|41674.7|41689.7|41669.7|6
1722498700000|2024-08-01 07:51:40|41692.2|41672.2|41690.8|41670.8|41693.3|41673.3|41690.8|41670.8|7
1722498710000|2024-08-01 07:51:50|41693.3|41673.3|41694.7|41674.7|41694.7|41674.7|41691.9|41671.9|6
1722498720000|2024-08-01 07:52:00|41698.3|41678.3|41703.6|41683.6|41703.6|41683.6|41698.3|41678.3|3
1722498730000|2024-08-01 07:52:10|41704.7|41684.7|41694.7|41674.7|41705.8|41685.8|41694.7|41674.7|9
1722498740000|2024-08-01 07:52:20|41696.1|41676.1|41694.4|41674.4|41696.1|41676.1|41685.5|41665.5|16
1722498750000|2024-08-01 07:52:30|41695.8|41675.8|41694.7|41674.7|41699.7|41679.7|41694.7|41674.7|3
1722498760000|2024-08-01 07:52:40|41693.3|41673.3|41691.9|41671.9|41694.7|41674.7|41687.2|41667.2|5
1722498770000|2024-08-01 07:52:50|41690.8|41670.8|41690.8|41670.8|41694.7|41674.7|41690.8|41670.8|2
1722498780000|2024-08-01 07:53:00|41689.7|41669.7|41690.8|41670.8|41690.8|41670.8|41689.7|41669.7|6
1722498790000|2024-08-01 07:53:10|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|4
1722498800000|2024-08-01 07:53:20|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41693.3|41673.3|2
1722498810000|2024-08-01 07:53:30|41693.3|41673.3|41694.4|41674.4|41694.4|41674.4|41693.3|41673.3|1
1722498820000|2024-08-01 07:53:40|41693.3|41673.3|41690.8|41670.8|41693.3|41673.3|41690.8|41670.8|9
1722498830000|2024-08-01 07:53:50|41689.4|41669.4|41671.9|41651.9|41689.4|41669.4|41670.8|41650.8|6
1722498840000|2024-08-01 07:54:00|41673.3|41653.3|41668|41648|41673.3|41653.3|41668|41648|9
1722498850000|2024-08-01 07:54:10|41666.9|41646.9|41661.9|41641.9|41666.9|41646.9|41658.3|41638.3|40
1722498860000|2024-08-01 07:54:20|41664.7|41644.7|41666.9|41646.9|41666.9|41646.9|41663.3|41643.3|13
1722498870000|2024-08-01 07:54:30|41665.8|41645.8|41663.3|41643.3|41665.8|41645.8|41663.3|41643.3|1
1722498890000|2024-08-01 07:54:50|41662.2|41642.2|41654.7|41634.7|41662.2|41642.2|41654.7|41634.7|18
1722498900000|2024-08-01 07:55:00|41656.9|41636.9|41673.3|41653.3|41673.3|41653.3|41655.8|41635.8|17
1722498910000|2024-08-01 07:55:10|41675.5|41655.5|41679.7|41659.7|41683.7|41663.7|41675.5|41655.5|4
1722498920000|2024-08-01 07:55:20|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41676.9|41656.9|1
1722498930000|2024-08-01 07:55:30|41680.8|41660.8|41679.7|41659.7|41680.8|41660.8|41674.7|41654.7|4
1722498940000|2024-08-01 07:55:40|41680.8|41660.8|41683.7|41663.7|41683.7|41663.7|41680.8|41660.8|1
1722498950000|2024-08-01 07:55:50|41684.7|41664.7|41676.9|41656.9|41686.9|41666.9|41676.9|41656.9|1
1722498960000|2024-08-01 07:56:00|41673|41653|41671.9|41651.9|41673|41653|41668|41648|13
1722498970000|2024-08-01 07:56:10|41673|41653|41676.9|41656.9|41676.9|41656.9|41673|41653|0
1722498980000|2024-08-01 07:56:20|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|41678.3|41658.3|0
1722498990000|2024-08-01 07:56:30|41679.7|41659.7|41676.9|41656.9|41679.7|41659.7|41674.1|41654.1|18
1722499000000|2024-08-01 07:56:40|41678.3|41658.3|41678.3|41658.3|41679.7|41659.7|41676.9|41656.9|12
1722499010000|2024-08-01 07:56:50|41676.9|41656.9|41676.9|41656.9|41678.3|41658.3|41674.7|41654.7|9
1722499020000|2024-08-01 07:57:00|41681.2|41661.2|41698.3|41678.3|41698.3|41678.3|41681.2|41661.2|16
1722499030000|2024-08-01 07:57:10|41696.9|41676.9|41690.8|41670.8|41696.9|41676.9|41690.8|41670.8|11
1722499040000|2024-08-01 07:57:20|41689.7|41669.7|41680.8|41660.8|41689.7|41669.7|41679.4|41659.4|6
1722499050000|2024-08-01 07:57:30|41679.7|41659.7|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|2
1722499060000|2024-08-01 07:57:40|41674.8|41654.8|41670.8|41650.8|41674.8|41654.8|41669.4|41649.4|3
1722499070000|2024-08-01 07:57:50|41668.7|41648.7|41655.8|41635.8|41668.7|41648.7|41655.8|41635.8|12
1722499080000|2024-08-01 07:58:00|41654.8|41634.8|41648.3|41628.3|41654.8|41634.8|41648.3|41628.3|8
1722499090000|2024-08-01 07:58:10|41647.3|41627.3|41634.8|41614.8|41647.3|41627.3|41633.7|41613.7|44
1722499100000|2024-08-01 07:58:20|41635.1|41615.1|41633.7|41613.7|41635.1|41615.1|41633.7|41613.7|2
1722499110000|2024-08-01 07:58:30|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41633.7|41613.7|5
1722499120000|2024-08-01 07:58:40|41636.2|41616.2|41638.7|41618.7|41638.7|41618.7|41634.8|41614.8|5
1722499130000|2024-08-01 07:58:50|41637.6|41617.6|41630.1|41610.1|41637.6|41617.6|41630.1|41610.1|12
1722499140000|2024-08-01 07:59:00|41629|41609|41613.7|41593.7|41629|41609|41613.7|41593.7|28
1722499150000|2024-08-01 07:59:10|41610.8|41590.8|41620.1|41600.1|41620.1|41600.1|41609.8|41589.8|7
1722499160000|2024-08-01 07:59:20|41621.2|41601.2|41629.8|41609.8|41629.8|41609.8|41621.2|41601.2|3
1722499170000|2024-08-01 07:59:30|41631.2|41611.2|41639.8|41619.8|41639.8|41619.8|41631.2|41611.2|1
1722499180000|2024-08-01 07:59:40|41642.6|41622.6|41643.7|41623.7|41643.7|41623.7|41639.8|41619.8|3
1722499190000|2024-08-01 07:59:50|41639.8|41619.8|41642.6|41622.6|41642.6|41622.6|41637.6|41617.6|2
1722499200000|2024-08-01 08:00:00|41641.5|41621.5|41634|41614|41642.6|41622.6|41634|41614|13
1722499210000|2024-08-01 08:00:10|41632.6|41612.6|41608.7|41588.7|41632.6|41612.6|41600.1|41580.1|160
1722499220000|2024-08-01 08:00:20|41607.3|41587.3|41608.7|41588.7|41609.8|41589.8|41599.8|41579.8|52
1722499230000|2024-08-01 08:00:30|41601.5|41581.5|41595.4|41575.4|41601.5|41581.5|41595.4|41575.4|52
1722499240000|2024-08-01 08:00:40|41591.5|41571.5|41563.7|41543.7|41593.7|41573.7|41563.7|41543.7|41
1722499250000|2024-08-01 08:00:50|41561.2|41541.2|41548.7|41528.7|41563.7|41543.7|41541.9|41521.9|97
1722499260000|2024-08-01 08:01:00|41545.9|41525.9|41535.9|41515.9|41545.9|41525.9|41529.8|41509.8|40
1722499270000|2024-08-01 08:01:10|41537.3|41517.3|41534.8|41514.8|41537.3|41517.3|41528.7|41508.7|19
1722499280000|2024-08-01 08:01:20|41535.9|41515.9|41539.8|41519.8|41539.8|41519.8|41533|41513|20
1722499290000|2024-08-01 08:01:30|41537.6|41517.6|41525.9|41505.9|41537.6|41517.6|41518.4|41498.4|57
1722499300000|2024-08-01 08:01:40|41523.7|41503.7|41499.4|41479.4|41523.7|41503.7|41499.4|41479.4|54
1722499310000|2024-08-01 08:01:50|41501.9|41481.9|41495.9|41475.9|41501.9|41481.9|41495.9|41475.9|21
1722499320000|2024-08-01 08:02:00|41494.4|41474.4|41509.8|41489.8|41510.9|41490.9|41489.1|41469.1|51
1722499330000|2024-08-01 08:02:10|41510.9|41490.9|41509.8|41489.8|41515.9|41495.9|41504.8|41484.8|25
1722499340000|2024-08-01 08:02:20|41513.4|41493.4|41514.8|41494.8|41519.8|41499.8|41509.8|41489.8|19
1722499350000|2024-08-01 08:02:30|41515.9|41495.9|41515.9|41495.9|41517.3|41497.3|41513.4|41493.4|8
1722499360000|2024-08-01 08:02:40|41516.9|41496.9|41511.9|41491.9|41519.8|41499.8|41511.9|41491.9|16
1722499370000|2024-08-01 08:02:50|41509.8|41489.8|41499.8|41479.8|41509.8|41489.8|41499.8|41479.8|8
1722499380000|2024-08-01 08:03:00|41498.4|41478.4|41496.2|41476.2|41499.8|41479.8|41494.8|41474.8|23
1722499390000|2024-08-01 08:03:10|41494.8|41474.8|41486.9|41466.9|41494.8|41474.8|41481.9|41461.9|22
1722499400000|2024-08-01 08:03:20|41484.4|41464.4|41464.4|41444.4|41484.4|41464.4|41464.4|41444.4|9
1722499410000|2024-08-01 08:03:30|41463.4|41443.4|41458.4|41438.4|41464.4|41444.4|41458.4|41438.4|16
1722499420000|2024-08-01 08:03:40|41457.3|41437.3|41455.9|41435.9|41457.3|41437.3|41455.9|41435.9|2
1722499430000|2024-08-01 08:03:50|41460.1|41440.1|41487|41467|41494.8|41474.8|41459.8|41439.8|24
1722499440000|2024-08-01 08:04:00|41489.8|41469.8|41468.7|41448.7|41489.8|41469.8|41468.7|41448.7|23
1722499450000|2024-08-01 08:04:10|41469.8|41449.8|41485.9|41465.9|41485.9|41465.9|41466.2|41446.2|22
1722499460000|2024-08-01 08:04:20|41487|41467|41478|41458|41488.4|41468.4|41478|41458|7
1722499470000|2024-08-01 08:04:30|41480.9|41460.9|41470.9|41450.9|41480.9|41460.9|41470.9|41450.9|8
1722499480000|2024-08-01 08:04:40|41469.5|41449.5|41474.8|41454.8|41477|41457|41469.5|41449.5|5
1722499490000|2024-08-01 08:04:50|41473.4|41453.4|41463.4|41443.4|41475.9|41455.9|41460.9|41440.9|16
1722499500000|2024-08-01 08:05:00|41462|41442|41465.9|41445.9|41465.9|41445.9|41450.1|41430.1|11
1722499510000|2024-08-01 08:05:10|41470.9|41450.9|41484.5|41464.5|41484.5|41464.5|41468.4|41448.4|10
1722499520000|2024-08-01 08:05:20|41485.9|41465.9|41494.5|41474.5|41497|41477|41485.9|41465.9|20
1722499530000|2024-08-01 08:05:30|41493.4|41473.4|41483.4|41463.4|41493.4|41473.4|41482.3|41462.3|11
1722499540000|2024-08-01 08:05:40|41484.5|41464.5|41477|41457|41484.5|41464.5|41472|41452|22
1722499550000|2024-08-01 08:05:50|41474.8|41454.8|41470.5|41450.5|41475.9|41455.9|41467|41447|34
1722499560000|2024-08-01 08:06:00|41472|41452|41455.9|41435.9|41473|41453|41454.8|41434.8|17
1722499570000|2024-08-01 08:06:10|41457.3|41437.3|41460.9|41440.9|41462|41442|41457|41437|1
1722499580000|2024-08-01 08:06:20|41459.5|41439.5|41443.4|41423.4|41459.5|41439.5|41443.4|41423.4|15
1722499590000|2024-08-01 08:06:30|41442|41422|41437|41417|41449.8|41429.8|41437|41417|27
1722499600000|2024-08-01 08:06:40|41435.9|41415.9|41440.6|41420.6|41440.6|41420.6|41435.6|41415.6|13
1722499610000|2024-08-01 08:06:50|41442|41422|41445.6|41425.6|41448.4|41428.4|41442|41422|9
1722499620000|2024-08-01 08:07:00|41447|41427|41444.5|41424.5|41447|41427|41439.5|41419.5|7
1722499630000|2024-08-01 08:07:10|41452|41432|41475.9|41455.9|41475.9|41455.9|41452|41432|35
1722499640000|2024-08-01 08:07:20|41474.5|41454.5|41438.1|41418.1|41474.5|41454.5|41438.1|41418.1|62
1722499650000|2024-08-01 08:07:30|41439.1|41419.1|41439.8|41419.8|41440.9|41420.9|41434.8|41414.8|22
1722499660000|2024-08-01 08:07:40|41440.9|41420.9|41449.8|41429.8|41453.4|41433.4|41440.9|41420.9|11
1722499670000|2024-08-01 08:07:50|41437.2|41417.2|41414.8|41394.8|41437.2|41417.2|41414.8|41394.8|55
1722499680000|2024-08-01 08:08:00|41412.3|41392.3|41401.2|41381.2|41413.4|41393.4|41401.2|41381.2|33
1722499690000|2024-08-01 08:08:10|41398.7|41378.7|41370.9|41350.9|41398.7|41378.7|41370.9|41350.9|70
1722499700000|2024-08-01 08:08:20|41368.4|41348.4|41382|41362|41383.4|41363.4|41364.8|41344.8|37
1722499710000|2024-08-01 08:08:30|41385.9|41365.9|41395.9|41375.9|41398.7|41378.7|41379.8|41359.8|16
1722499720000|2024-08-01 08:08:40|41397|41377|41403.7|41383.7|41404.8|41384.8|41395.9|41375.9|15
1722499730000|2024-08-01 08:08:50|41402.3|41382.3|41414.8|41394.8|41425.9|41405.9|41402.3|41382.3|19
1722499740000|2024-08-01 08:09:00|41413.7|41393.7|41419.8|41399.8|41419.8|41399.8|41409.8|41389.8|22
1722499750000|2024-08-01 08:09:10|41420.9|41400.9|41402|41382|41420.9|41400.9|41402|41382|5
1722499760000|2024-08-01 08:09:20|41403.7|41383.7|41393.7|41373.7|41403.7|41383.7|41393.7|41373.7|6
1722499770000|2024-08-01 08:09:30|41392.3|41372.3|41377|41357|41393.7|41373.7|41373.1|41353.1|38
1722499780000|2024-08-01 08:09:40|41378.4|41358.4|41402|41382|41402|41382|41375.2|41355.2|26
1722499790000|2024-08-01 08:09:50|41404.2|41384.2|41410.6|41390.6|41410.6|41390.6|41403.1|41383.1|4
1722499800000|2024-08-01 08:10:00|41409.2|41389.2|41420.9|41400.9|41420.9|41400.9|41409.2|41389.2|17
1722499810000|2024-08-01 08:10:10|41422|41402|41410.9|41390.9|41422|41402|41410.9|41390.9|9
1722499820000|2024-08-01 08:10:20|41409.8|41389.8|41432|41412|41432|41412|41409.8|41389.8|11
1722499830000|2024-08-01 08:10:30|41430.9|41410.9|41434.5|41414.5|41434.5|41414.5|41430.9|41410.9|9
1722499840000|2024-08-01 08:10:40|41437|41417|41449.8|41429.8|41450.9|41430.9|41437|41417|10
1722499850000|2024-08-01 08:10:50|41447|41427|41435.9|41415.9|41447|41427|41435.9|41415.9|10
1722499860000|2024-08-01 08:11:00|41433.7|41413.7|41419.8|41399.8|41433.7|41413.7|41419.8|41399.8|12
1722499870000|2024-08-01 08:11:10|41418.4|41398.4|41422|41402|41423.4|41403.4|41414.5|41394.5|6
1722499880000|2024-08-01 08:11:20|41420.9|41400.9|41412|41392|41420.9|41400.9|41412|41392|5
1722499890000|2024-08-01 08:11:30|41408.4|41388.4|41410.9|41390.9|41412|41392|41404.8|41384.8|5
1722499900000|2024-08-01 08:11:40|41409.8|41389.8|41419.8|41399.8|41419.8|41399.8|41405.9|41385.9|11
1722499910000|2024-08-01 08:11:50|41420.9|41400.9|41413.4|41393.4|41425.6|41405.6|41413.4|41393.4|3
1722499920000|2024-08-01 08:12:00|41412|41392|41418.4|41398.4|41418.4|41398.4|41409.8|41389.8|15
1722499930000|2024-08-01 08:12:10|41414.8|41394.8|41404.8|41384.8|41414.8|41394.8|41404.8|41384.8|0
1722499940000|2024-08-01 08:12:20|41405.9|41385.9|41409.8|41389.8|41414.8|41394.8|41405.9|41385.9|12
1722499950000|2024-08-01 08:12:30|41412|41392|41420.9|41400.9|41422|41402|41412|41392|14
1722499960000|2024-08-01 08:12:40|41422|41402|41413.1|41393.1|41422|41402|41409.5|41389.5|25
1722499970000|2024-08-01 08:12:50|41414.2|41394.2|41427|41407|41427|41407|41414.2|41394.2|6
1722499980000|2024-08-01 08:13:00|41429.5|41409.5|41414.5|41394.5|41429.5|41409.5|41400.9|41380.9|40
1722499990000|2024-08-01 08:13:10|41413.4|41393.4|41412|41392|41415.9|41395.9|41412|41392|2
1722500000000|2024-08-01 08:13:20|41410.9|41390.9|41409.8|41389.8|41414.8|41394.8|41409.8|41389.8|14
1722500010000|2024-08-01 08:13:30|41410.9|41390.9|41419.8|41399.8|41419.8|41399.8|41410.9|41390.9|1
1722500020000|2024-08-01 08:13:40|41417.7|41397.7|41425.9|41405.9|41425.9|41405.9|41417.7|41397.7|10
1722500030000|2024-08-01 08:13:50|41427|41407|41438.4|41418.4|41438.4|41418.4|41424.8|41404.8|10
1722500040000|2024-08-01 08:14:00|41437|41417|41419.8|41399.8|41437|41417|41419.8|41399.8|10
1722500050000|2024-08-01 08:14:10|41424.8|41404.8|41429.8|41409.8|41429.8|41409.8|41424.8|41404.8|0
1722500060000|2024-08-01 08:14:20|41427|41407|41430.9|41410.9|41430.9|41410.9|41427|41407|0
1722500070000|2024-08-01 08:14:30|41429.5|41409.5|41420.9|41400.9|41429.5|41409.5|41420.9|41400.9|5
1722500080000|2024-08-01 08:14:40|41419.8|41399.8|41414.8|41394.8|41419.8|41399.8|41414.8|41394.8|10
1722500090000|2024-08-01 08:14:50|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|0
1722500100000|2024-08-01 08:15:00|41411.2|41391.2|41419.8|41399.8|41421.2|41401.2|41411.2|41391.2|15
1722500110000|2024-08-01 08:15:10|41418.8|41398.8|41425.9|41405.9|41425.9|41405.9|41418.8|41398.8|13
1722500120000|2024-08-01 08:15:20|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|0
1722500130000|2024-08-01 08:15:30|41430.9|41410.9|41446.3|41426.3|41446.3|41426.3|41430.9|41410.9|30
1722500140000|2024-08-01 08:15:40|41445.2|41425.2|41439.8|41419.8|41445.2|41425.2|41439.8|41419.8|13
1722500150000|2024-08-01 08:15:50|41440.9|41420.9|41444.8|41424.8|41445.9|41425.9|41440.9|41420.9|18
1722500160000|2024-08-01 08:16:00|41446.3|41426.3|41454.8|41434.8|41454.8|41434.8|41444.8|41424.8|6
1722500170000|2024-08-01 08:16:10|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|2
1722500180000|2024-08-01 08:16:20|41454.5|41434.5|41459.8|41439.8|41459.8|41439.8|41454.5|41434.5|6
1722500190000|2024-08-01 08:16:30|41460.9|41440.9|41473.4|41453.4|41475.9|41455.9|41460.9|41440.9|10
1722500200000|2024-08-01 08:16:40|41474.8|41454.8|41489.8|41469.8|41489.8|41469.8|41474.8|41454.8|31
1722500210000|2024-08-01 08:16:50|41490.9|41470.9|41470.9|41450.9|41490.9|41470.9|41470.9|41450.9|13
1722500220000|2024-08-01 08:17:00|41473.8|41453.8|41475.9|41455.9|41475.9|41455.9|41469.8|41449.8|9
1722500230000|2024-08-01 08:17:10|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41475.9|41455.9|7
1722500240000|2024-08-01 08:17:20|41475.2|41455.2|41463.4|41443.4|41475.2|41455.2|41463.4|41443.4|6
1722500250000|2024-08-01 08:17:30|41460.9|41440.9|41460.9|41440.9|41462.3|41442.3|41460.9|41440.9|7
1722500260000|2024-08-01 08:17:40|41457.3|41437.3|41455.9|41435.9|41459.8|41439.8|41455.9|41435.9|9
1722500270000|2024-08-01 08:17:50|41457.3|41437.3|41454.8|41434.8|41458.8|41438.8|41453.8|41433.8|11
1722500280000|2024-08-01 08:18:00|41455.9|41435.9|41454.8|41434.8|41464.5|41444.5|41454.8|41434.8|8
1722500290000|2024-08-01 08:18:10|41454.9|41434.9|41459.9|41439.9|41460.9|41440.9|41454.9|41434.9|14
1722500300000|2024-08-01 08:18:20|41458.8|41438.8|41453.8|41433.8|41458.8|41438.8|41453.8|41433.8|3
1722500310000|2024-08-01 08:18:30|41452.7|41432.7|41454.9|41434.9|41454.9|41434.9|41442.4|41422.4|7
1722500320000|2024-08-01 08:18:40|41453.8|41433.8|41444.9|41424.9|41453.8|41433.8|41444.9|41424.9|4
1722500330000|2024-08-01 08:18:50|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41444.9|41424.9|0
1722500340000|2024-08-01 08:19:00|41443.8|41423.8|41429.9|41409.9|41443.8|41423.8|41429.9|41409.9|6
1722500360000|2024-08-01 08:19:20|41428.4|41408.4|41429.9|41409.9|41429.9|41409.9|41423.4|41403.4|13
1722500370000|2024-08-01 08:19:30|41430.9|41410.9|41435.9|41415.9|41435.9|41415.9|41430.9|41410.9|3
1722500380000|2024-08-01 08:19:40|41438.4|41418.4|41460.9|41440.9|41460.9|41440.9|41438.4|41418.4|10
1722500390000|2024-08-01 08:19:50|41459.9|41439.9|41460.9|41440.9|41460.9|41440.9|41457|41437|1
1722500400000|2024-08-01 08:20:00|41459.9|41439.9|41454.9|41434.9|41459.9|41439.9|41454.9|41434.9|6
1722500410000|2024-08-01 08:20:10|41453.8|41433.8|41464.9|41444.9|41464.9|41444.9|41452.4|41432.4|5
1722500420000|2024-08-01 08:20:20|41467|41447|41470.9|41450.9|41470.9|41450.9|41467|41447|3
1722500430000|2024-08-01 08:20:30|41469.9|41449.9|41465.9|41445.9|41469.9|41449.9|41465.9|41445.9|1
1722500440000|2024-08-01 08:20:40|41467|41447|41473.4|41453.4|41475.9|41455.9|41467|41447|5
1722500450000|2024-08-01 08:20:50|41474.9|41454.9|41480.9|41460.9|41480.9|41460.9|41474.9|41454.9|47
1722500460000|2024-08-01 08:21:00|41478.4|41458.4|41480.9|41460.9|41480.9|41460.9|41477|41457|7
1722500470000|2024-08-01 08:21:10|41477.4|41457.4|41469.9|41449.9|41477.4|41457.4|41469.9|41449.9|4
1722500480000|2024-08-01 08:21:20|41471|41451|41472|41452|41472|41452|41471|41451|2
1722500490000|2024-08-01 08:21:30|41474.9|41454.9|41478.5|41458.5|41478.5|41458.5|41474.9|41454.9|3
1722500500000|2024-08-01 08:21:40|41481.3|41461.3|41484.9|41464.9|41484.9|41464.9|41479.9|41459.9|6
1722500510000|2024-08-01 08:21:50|41481|41461|41469.9|41449.9|41481|41461|41469.9|41449.9|8
1722500520000|2024-08-01 08:22:00|41471|41451|41481|41461|41482.4|41462.4|41471|41451|3
1722500530000|2024-08-01 08:22:10|41483.8|41463.8|41479.9|41459.9|41483.8|41463.8|41479.9|41459.9|4
1722500540000|2024-08-01 08:22:20|41478.8|41458.8|41477.4|41457.4|41478.8|41458.8|41477.4|41457.4|0
1722500550000|2024-08-01 08:22:30|41476|41456|41476.3|41456.3|41476.3|41456.3|41474.9|41454.9|4
1722500560000|2024-08-01 08:22:40|||||||||1
1722500570000|2024-08-01 08:22:50|41473.8|41453.8|41473.8|41453.8|41474.9|41454.9|41473.8|41453.8|7
1722500580000|2024-08-01 08:23:00|41474.9|41454.9|41484.9|41464.9|41484.9|41464.9|41474.9|41454.9|2
1722500590000|2024-08-01 08:23:10|41486|41466|41484.9|41464.9|41488.8|41468.8|41484.9|41464.9|3
1722500600000|2024-08-01 08:23:20|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41486.3|41466.3|6
1722500610000|2024-08-01 08:23:30|41487.4|41467.4|41478.8|41458.8|41487.4|41467.4|41478.8|41458.8|3
1722500620000|2024-08-01 08:23:40|41477.7|41457.7|41474.9|41454.9|41477.7|41457.7|41472.4|41452.4|3
1722500630000|2024-08-01 08:23:50|41476.3|41456.3|41478.8|41458.8|41478.8|41458.8|41476.3|41456.3|2
1722500640000|2024-08-01 08:24:00|41481.6|41461.6|41477.7|41457.7|41482.7|41462.7|41477.7|41457.7|9
1722500650000|2024-08-01 08:24:10|41478.8|41458.8|41477.7|41457.7|41481.6|41461.6|41477.7|41457.7|6
1722500660000|2024-08-01 08:24:20|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|1
1722500680000|2024-08-01 08:24:40|41483.8|41463.8|41487.7|41467.7|41487.7|41467.7|41483.8|41463.8|5
1722500690000|2024-08-01 08:24:50|41486.6|41466.6|41483.8|41463.8|41486.6|41466.6|41483.8|41463.8|3
1722500700000|2024-08-01 08:25:00|41485.2|41465.2|41480.2|41460.2|41487.7|41467.7|41480.2|41460.2|5
1722500710000|2024-08-01 08:25:10|||||||||3
1722500720000|2024-08-01 08:25:20|41481.3|41461.3|41487.7|41467.7|41490.2|41470.2|41481.3|41461.3|5
1722500730000|2024-08-01 08:25:30|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|3
1722500740000|2024-08-01 08:25:40|||||||||4
1722500750000|2024-08-01 08:25:50|41494.1|41474.1|41491.6|41471.6|41494.1|41474.1|41491.6|41471.6|6
1722500760000|2024-08-01 08:26:00|41495.5|41475.5|41492.7|41472.7|41496.6|41476.6|41492.7|41472.7|4
1722500770000|2024-08-01 08:26:10|41494.1|41474.1|41487.7|41467.7|41494.1|41474.1|41486.6|41466.6|7
1722500780000|2024-08-01 08:26:20|41486.6|41466.6|41487.7|41467.7|41487.7|41467.7|41486.6|41466.6|1
1722500790000|2024-08-01 08:26:30|41486.6|41466.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|3
1722500800000|2024-08-01 08:26:40|41478.8|41458.8|41476.6|41456.6|41478.8|41458.8|41471.6|41451.6|9
1722500810000|2024-08-01 08:26:50|41479.1|41459.1|41485.6|41465.6|41486.6|41466.6|41479.1|41459.1|7
1722500820000|2024-08-01 08:27:00|41486.6|41466.6|41485.6|41465.6|41491.6|41471.6|41485.6|41465.6|12
1722500830000|2024-08-01 08:27:10|41484.1|41464.1|41482|41462|41484.1|41464.1|41482|41462|2
1722500840000|2024-08-01 08:27:20|41480.6|41460.6|41485.6|41465.6|41485.6|41465.6|41479.5|41459.5|2
1722500850000|2024-08-01 08:27:30|41484.1|41464.1|41485.6|41465.6|41487.7|41467.7|41484.1|41464.1|7
1722500860000|2024-08-01 08:27:40|41484.1|41464.1|41485.6|41465.6|41485.6|41465.6|41481.6|41461.6|17
1722500870000|2024-08-01 08:27:50|41487.7|41467.7|41490.6|41470.6|41490.6|41470.6|41487.7|41467.7|1
1722500880000|2024-08-01 08:28:00|41488.4|41468.4|41485.6|41465.6|41488.4|41468.4|41485.6|41465.6|2
1722500890000|2024-08-01 08:28:10|41482|41462|41480.6|41460.6|41482|41462|41479.1|41459.1|3
1722500900000|2024-08-01 08:28:20|41479.1|41459.1|41485.6|41465.6|41490.6|41470.6|41479.1|41459.1|7
1722500920000|2024-08-01 08:28:40|41482.7|41462.7|41486.6|41466.6|41486.6|41466.6|41481.6|41461.6|0
1722500930000|2024-08-01 08:28:50|41484.1|41464.1|41480.6|41460.6|41484.1|41464.1|41478.1|41458.1|6
1722500940000|2024-08-01 08:29:00|41481.6|41461.6|41480.6|41460.6|41481.6|41461.6|41480.6|41460.6|1
1722500950000|2024-08-01 08:29:10|41476.6|41456.6|41476.6|41456.6|41478.1|41458.1|41476.6|41456.6|0
1722500960000|2024-08-01 08:29:20|41478.1|41458.1|41476.7|41456.7|41478.1|41458.1|41476.7|41456.7|0
1722500970000|2024-08-01 08:29:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|7
1722500980000|2024-08-01 08:29:40|41477|41457|41483.1|41463.1|41483.1|41463.1|41477|41457|1
1722500990000|2024-08-01 08:29:50|41484.2|41464.2|41490.6|41470.6|41492|41472|41484.2|41464.2|2
1722501000000|2024-08-01 08:30:00|41489.5|41469.5|41473.1|41453.1|41490.6|41470.6|41473.1|41453.1|11
1722501010000|2024-08-01 08:30:10|41471.7|41451.7|41468.1|41448.1|41473.1|41453.1|41468.1|41448.1|2
1722501020000|2024-08-01 08:30:20|41470.2|41450.2|41478.1|41458.1|41478.1|41458.1|41470.2|41450.2|13
1722501030000|2024-08-01 08:30:30|41482|41462|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|7
1722501040000|2024-08-01 08:30:40|41478.1|41458.1|41470.6|41450.6|41478.1|41458.1|41470.6|41450.6|1
1722501050000|2024-08-01 08:30:50|41474.2|41454.2|41475.6|41455.6|41477|41457|41474.2|41454.2|4
1722501060000|2024-08-01 08:31:00|41474.5|41454.5|41475.6|41455.6|41475.6|41455.6|41469.5|41449.5|19
1722501070000|2024-08-01 08:31:10|41474.5|41454.5|41470.6|41450.6|41475.6|41455.6|41470.6|41450.6|2
1722501080000|2024-08-01 08:31:20|41468.1|41448.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|2
1722501090000|2024-08-01 08:31:30|41464.5|41444.5|41456.7|41436.7|41464.5|41444.5|41456.7|41436.7|6
1722501100000|2024-08-01 08:31:40|41455.2|41435.2|41453.1|41433.1|41456.7|41436.7|41450.6|41430.6|8
1722501110000|2024-08-01 08:31:50|41451.7|41431.7|41455.6|41435.6|41455.6|41435.6|41450.6|41430.6|7
1722501120000|2024-08-01 08:32:00|41453.1|41433.1|41465.6|41445.6|41465.6|41445.6|41453.1|41433.1|10
1722501130000|2024-08-01 08:32:10|||||||||1
1722501140000|2024-08-01 08:32:20|41464.5|41444.5|41470.6|41450.6|41470.6|41450.6|41463.1|41443.1|2
1722501150000|2024-08-01 08:32:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41470.6|41450.6|0
1722501160000|2024-08-01 08:32:40|41474.5|41454.5|41480.6|41460.6|41480.6|41460.6|41474.2|41454.2|1
1722501170000|2024-08-01 08:32:50|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41475.3|41455.3|1
1722501180000|2024-08-01 08:33:00|41475.6|41455.6|41484.5|41464.5|41484.5|41464.5|41475.6|41455.6|3
1722501190000|2024-08-01 08:33:10|41485.6|41465.6|41486.7|41466.7|41489.2|41469.2|41485.6|41465.6|0
1722501200000|2024-08-01 08:33:20|41485.6|41465.6|41486.7|41466.7|41486.7|41466.7|41485.6|41465.6|1
1722501210000|2024-08-01 08:33:30|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41480.6|41460.6|16
1722501220000|2024-08-01 08:33:40|41484.2|41464.2|41489.2|41469.2|41490.6|41470.6|41484.2|41464.2|2
1722501230000|2024-08-01 08:33:50|41491.7|41471.7|41491.7|41471.7|41492.8|41472.8|41491.7|41471.7|3
1722501240000|2024-08-01 08:34:00|41492.8|41472.8|41485.6|41465.6|41492.8|41472.8|41485.6|41465.6|5
1722501250000|2024-08-01 08:34:10|41486.7|41466.7|41485.6|41465.6|41487.8|41467.8|41485.6|41465.6|6
1722501260000|2024-08-01 08:34:20|41483.1|41463.1|41511.7|41491.7|41513.1|41493.1|41482|41462|19
1722501270000|2024-08-01 08:34:30|41510.6|41490.6|41506.7|41486.7|41511.7|41491.7|41506.7|41486.7|4
1722501280000|2024-08-01 08:34:40|41505.6|41485.6|41500.6|41480.6|41505.6|41485.6|41500.6|41480.6|2
1722501290000|2024-08-01 08:34:50|41499.5|41479.5|41500.6|41480.6|41500.6|41480.6|41496.7|41476.7|0
1722501300000|2024-08-01 08:35:00|41506.7|41486.7|41505.6|41485.6|41506.7|41486.7|41505.6|41485.6|6
1722501310000|2024-08-01 08:35:10|41503.1|41483.1|41499.5|41479.5|41503.1|41483.1|41499.5|41479.5|7
1722501320000|2024-08-01 08:35:20|41497|41477|41485.6|41465.6|41497|41477|41485.6|41465.6|2
1722501330000|2024-08-01 08:35:30|41484.5|41464.5|41478.1|41458.1|41484.5|41464.5|41478.1|41458.1|0
1722501340000|2024-08-01 08:35:40|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|4
1722501350000|2024-08-01 08:35:50|41471.7|41451.7|41473.1|41453.1|41473.1|41453.1|41471.7|41451.7|0
1722501360000|2024-08-01 08:36:00|41471.7|41451.7|41468.1|41448.1|41471.7|41451.7|41468.1|41448.1|3
1722501370000|2024-08-01 08:36:10|41466.7|41446.7|41475.6|41455.6|41475.6|41455.6|41466.7|41446.7|12
1722501380000|2024-08-01 08:36:20|41476.7|41456.7|41478.1|41458.1|41478.1|41458.1|41476.7|41456.7|5
1722501390000|2024-08-01 08:36:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|4
1722501400000|2024-08-01 08:36:40|41474.2|41454.2|41479.2|41459.2|41479.2|41459.2|41470.6|41450.6|9
1722501410000|2024-08-01 08:36:50|41480.3|41460.3|41488.1|41468.1|41488.1|41468.1|41479.2|41459.2|6
1722501420000|2024-08-01 08:37:00|||||||||5
1722501430000|2024-08-01 08:37:10|41490.6|41470.6|41498.1|41478.1|41498.1|41478.1|41490.6|41470.6|7
1722501440000|2024-08-01 08:37:20|41496.7|41476.7|41495.6|41475.6|41496.7|41476.7|41495.6|41475.6|6
1722501450000|2024-08-01 08:37:30|41498.1|41478.1|41500.6|41480.6|41500.6|41480.6|41495.6|41475.6|3
1722501460000|2024-08-01 08:37:40|41499.5|41479.5|41505.9|41485.9|41505.9|41485.9|41499.5|41479.5|7
1722501470000|2024-08-01 08:37:50|41507.4|41487.4|41508.4|41488.4|41508.4|41488.4|41504.9|41484.9|5
1722501480000|2024-08-01 08:38:00|41504.5|41484.5|41510.9|41490.9|41510.9|41490.9|41504.5|41484.5|19
1722501490000|2024-08-01 08:38:10|41509.5|41489.5|41508.4|41488.4|41509.5|41489.5|41508.4|41488.4|3
1722501500000|2024-08-01 08:38:20|41507.4|41487.4|41504.5|41484.5|41507.4|41487.4|41504.5|41484.5|1
1722501510000|2024-08-01 08:38:30|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|7
1722501520000|2024-08-01 08:38:40|41502.4|41482.4|41499.5|41479.5|41502.4|41482.4|41499.5|41479.5|0
1722501530000|2024-08-01 08:38:50|41502|41482|41502|41482|41502|41482|41502|41482|4
1722501540000|2024-08-01 08:39:00|41504.9|41484.9|41507|41487|41508.4|41488.4|41503.4|41483.4|14
1722501550000|2024-08-01 08:39:10|41505.9|41485.9|41504.5|41484.5|41505.9|41485.9|41500.9|41480.9|13
1722501560000|2024-08-01 08:39:20|41503.4|41483.4|41504.5|41484.5|41504.5|41484.5|41503.4|41483.4|5
1722501570000|2024-08-01 08:39:30|41508.4|41488.4|41502.4|41482.4|41508.4|41488.4|41499.9|41479.9|6
1722501580000|2024-08-01 08:39:40|41503.4|41483.4|41502|41482|41503.4|41483.4|41498.4|41478.4|3
1722501590000|2024-08-01 08:39:50|41500.9|41480.9|41498.4|41478.4|41502|41482|41497|41477|3
1722501600000|2024-08-01 08:40:00|41500.6|41480.6|41505.6|41485.6|41505.6|41485.6|41500.6|41480.6|8
1722501610000|2024-08-01 08:40:10|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|0
1722501620000|2024-08-01 08:40:20|41505.6|41485.6|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|4
1722501630000|2024-08-01 08:40:30|41505.6|41485.6|41505.6|41485.6|41507|41487|41504.5|41484.5|10
1722501640000|2024-08-01 08:40:40|41507|41487|41504.5|41484.5|41508.5|41488.5|41504.5|41484.5|5
1722501650000|2024-08-01 08:40:50|41506|41486|41503.5|41483.5|41506|41486|41503.5|41483.5|2
1722501660000|2024-08-01 08:41:00|41502|41482|41483.5|41463.5|41502|41482|41483.5|41463.5|11
1722501670000|2024-08-01 08:41:10|41481|41461|41474.5|41454.5|41481|41461|41474.5|41454.5|7
1722501680000|2024-08-01 08:41:20|41473.1|41453.1|41474.5|41454.5|41474.5|41454.5|41468.5|41448.5|3
1722501690000|2024-08-01 08:41:30|41473.5|41453.5|41474.5|41454.5|41474.5|41454.5|41473.5|41453.5|1
1722501700000|2024-08-01 08:41:40|41473.5|41453.5|41468.5|41448.5|41473.5|41453.5|41468.5|41448.5|1
1722501710000|2024-08-01 08:41:50|41466|41446|41466|41446|41468.5|41448.5|41464.5|41444.5|5
1722501720000|2024-08-01 08:42:00|41464.5|41444.5|41471|41451|41471|41451|41464.5|41444.5|6
1722501730000|2024-08-01 08:42:10|41469.5|41449.5|41467.4|41447.4|41473.5|41453.5|41467.4|41447.4|3
1722501740000|2024-08-01 08:42:20|41464.5|41444.5|41459.5|41439.5|41464.5|41444.5|41459.5|41439.5|2
1722501750000|2024-08-01 08:42:30|41458.1|41438.1|41460.6|41440.6|41460.6|41440.6|41458.1|41438.1|7
1722501760000|2024-08-01 08:42:40|41461.7|41441.7|41466|41446|41466|41446|41461.7|41441.7|2
1722501770000|2024-08-01 08:42:50|41464.9|41444.9|41468.5|41448.5|41468.5|41448.5|41463.5|41443.5|4
1722501780000|2024-08-01 08:43:00|41469.5|41449.5|41469.5|41449.5|41469.5|41449.5|41469.5|41449.5|3
1722501790000|2024-08-01 08:43:10|41468.5|41448.5|41463.5|41443.5|41468.5|41448.5|41463.5|41443.5|2
1722501800000|2024-08-01 08:43:20|41462.4|41442.4|41443.5|41423.5|41462.4|41442.4|41443.5|41423.5|30
1722501810000|2024-08-01 08:43:30|41444.6|41424.6|41445.6|41425.6|41445.6|41425.6|41443.5|41423.5|2
1722501820000|2024-08-01 08:43:40|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41441.3|41421.3|3
1722501830000|2024-08-01 08:43:50|41444.6|41424.6|41439.6|41419.6|41444.6|41424.6|41439.6|41419.6|5
1722501840000|2024-08-01 08:44:00|41438.5|41418.5|41440.6|41420.6|41440.6|41420.6|41436|41416|10
1722501850000|2024-08-01 08:44:10|41439.6|41419.6|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|4
1722501860000|2024-08-01 08:44:20|41436|41416|41434.6|41414.6|41436|41416|41433.5|41413.5|7
1722501870000|2024-08-01 08:44:30|41433.5|41413.5|41438.5|41418.5|41438.5|41418.5|41432.1|41412.1|11
1722501880000|2024-08-01 08:44:40|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|7
1722501890000|2024-08-01 08:44:50|41432.4|41412.4|41432.4|41412.4|41433.5|41413.5|41432.4|41412.4|1
1722501900000|2024-08-01 08:45:00|41431.3|41411.3|41431|41411|41431.3|41411.3|41429.9|41409.9|1
1722501910000|2024-08-01 08:45:10|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41429.6|41409.6|0
1722501920000|2024-08-01 08:45:20|41434.9|41414.9|41437.4|41417.4|41437.4|41417.4|41433.5|41413.5|6
1722501930000|2024-08-01 08:45:30|41434.9|41414.9|41439.9|41419.9|41439.9|41419.9|41434.6|41414.6|3
1722501940000|2024-08-01 08:45:40|41438.5|41418.5|41438.5|41418.5|41441|41421|41438.5|41418.5|4
1722501950000|2024-08-01 08:45:50|41437.1|41417.1|41436|41416|41438.5|41418.5|41436|41416|3
1722501960000|2024-08-01 08:46:00|41434.6|41414.6|41436|41416|41436|41416|41434.6|41414.6|6
1722501970000|2024-08-01 08:46:10|41434.6|41414.6|41438.5|41418.5|41438.5|41418.5|41434.6|41414.6|6
1722501980000|2024-08-01 08:46:20|41441|41421|41441|41421|41441|41421|41441|41421|5
1722501990000|2024-08-01 08:46:30|41443.5|41423.5|41456|41436|41456|41436|41443.5|41423.5|9
1722502000000|2024-08-01 08:46:40|41454.9|41434.9|41453.5|41433.5|41454.9|41434.9|41453.5|41433.5|0
1722502010000|2024-08-01 08:46:50|41454.6|41434.6|41456|41436|41456|41436|41454.6|41434.6|2
1722502020000|2024-08-01 08:47:00|41453.5|41433.5|41446|41426|41453.5|41433.5|41446|41426|2
1722502030000|2024-08-01 08:47:10|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|1
1722502040000|2024-08-01 08:47:20|41446|41426|41446|41426|41446|41426|41446|41426|0
1722502050000|2024-08-01 08:47:30|41443.5|41423.5|41443.5|41423.5|41446|41426|41443.5|41423.5|0
1722502070000|2024-08-01 08:47:50|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|0
1722502080000|2024-08-01 08:48:00|41443.5|41423.5|41444.6|41424.6|41444.6|41424.6|41443.5|41423.5|6
1722502090000|2024-08-01 08:48:10|41443.5|41423.5|41444.6|41424.6|41446|41426|41443.5|41423.5|4
1722502100000|2024-08-01 08:48:20|41447.1|41427.1|41449.6|41429.6|41449.6|41429.6|41445.7|41425.7|1
1722502110000|2024-08-01 08:48:30|41448.5|41428.5|41449.6|41429.6|41452.1|41432.1|41448.5|41428.5|10
1722502130000|2024-08-01 08:48:50|41443.5|41423.5|41441|41421|41443.5|41423.5|41441|41421|1
1722502140000|2024-08-01 08:49:00|41438.5|41418.5|41436|41416|41438.5|41418.5|41434.9|41414.9|6
1722502150000|2024-08-01 08:49:10|41438.5|41418.5|41442.1|41422.1|41442.1|41422.1|41438.5|41418.5|9
1722502160000|2024-08-01 08:49:20|41443.5|41423.5|41444.6|41424.6|41444.6|41424.6|41443.5|41423.5|0
1722502170000|2024-08-01 08:49:30|41446|41426|41441|41421|41446|41426|41441|41421|3
1722502180000|2024-08-01 08:49:40|||||||||2
1722502200000|2024-08-01 08:50:00|41442.1|41422.1|41454.6|41434.6|41454.6|41434.6|41442.1|41422.1|6
1722502210000|2024-08-01 08:50:10|41455.7|41435.7|41463.5|41443.5|41463.5|41443.5|41455.7|41435.7|1
1722502220000|2024-08-01 08:50:20|41459.6|41439.6|41448.5|41428.5|41459.6|41439.6|41448.5|41428.5|5
1722502230000|2024-08-01 08:50:30|41449.6|41429.6|41448.5|41428.5|41452.1|41432.1|41448.5|41428.5|2
1722502240000|2024-08-01 08:50:40|41449.6|41429.6|41453.5|41433.5|41453.5|41433.5|41449.6|41429.6|0
1722502250000|2024-08-01 08:50:50|||||||||1
1722502260000|2024-08-01 08:51:00|41455.7|41435.7|41458.5|41438.5|41458.5|41438.5|41455.7|41435.7|1
1722502270000|2024-08-01 08:51:10|41459.6|41439.6|41458.5|41438.5|41459.6|41439.6|41454.6|41434.6|5
1722502280000|2024-08-01 08:51:20|41457.1|41437.1|41459.6|41439.6|41459.6|41439.6|41457.1|41437.1|1
1722502290000|2024-08-01 08:51:30|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|3
1722502310000|2024-08-01 08:51:50|41464.6|41444.6|41466|41446|41466|41446|41464.6|41444.6|0
1722502320000|2024-08-01 08:52:00|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|0
1722502330000|2024-08-01 08:52:10|41464.6|41444.6|41469.6|41449.6|41469.6|41449.6|41464.6|41444.6|3
1722502350000|2024-08-01 08:52:30|41474.6|41454.6|41478.2|41458.2|41478.2|41458.2|41474.6|41454.6|6
1722502360000|2024-08-01 08:52:40|41477.1|41457.1|41473.5|41453.5|41477.1|41457.1|41473.5|41453.5|7
1722502370000|2024-08-01 08:52:50|41471|41451|41474.6|41454.6|41476|41456|41471|41451|7
1722502380000|2024-08-01 08:53:00|41475.7|41455.7|41476.8|41456.8|41476.8|41456.8|41474.6|41454.6|17
1722502390000|2024-08-01 08:53:10|41474.3|41454.3|41474.6|41454.6|41476.8|41456.8|41474.3|41454.3|3
1722502400000|2024-08-01 08:53:20|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|0
1722502410000|2024-08-01 08:53:30|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|6
1722502420000|2024-08-01 08:53:40|41470.4|41450.4|41468.2|41448.2|41471.8|41451.8|41468.2|41448.2|1
1722502430000|2024-08-01 08:53:50|41471.8|41451.8|41474.3|41454.3|41474.3|41454.3|41471.8|41451.8|1
1722502440000|2024-08-01 08:54:00|41475.7|41455.7|41479.6|41459.6|41479.6|41459.6|41475.7|41455.7|0
1722502450000|2024-08-01 08:54:10|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|2
1722502460000|2024-08-01 08:54:20|41484.6|41464.6|41481.8|41461.8|41484.6|41464.6|41481.8|41461.8|6
1722502470000|2024-08-01 08:54:30|41483.2|41463.2|41473.2|41453.2|41483.2|41463.2|41473.2|41453.2|2
1722502480000|2024-08-01 08:54:40|41471.8|41451.8|41474.3|41454.3|41474.3|41454.3|41471.8|41451.8|2
1722502490000|2024-08-01 08:54:50|41475.7|41455.7|41483.2|41463.2|41483.2|41463.2|41475.7|41455.7|3
1722502500000|2024-08-01 08:55:00|41481.8|41461.8|41484.6|41464.6|41484.6|41464.6|41480.7|41460.7|1
1722502510000|2024-08-01 08:55:10|41485.7|41465.7|41489.3|41469.3|41489.3|41469.3|41485.7|41465.7|2
1722502520000|2024-08-01 08:55:20|41491.8|41471.8|41491.8|41471.8|41493.2|41473.2|41491.8|41471.8|1
1722502530000|2024-08-01 08:55:30|41490.4|41470.4|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|1
1722502540000|2024-08-01 08:55:40|41485.7|41465.7|41484.3|41464.3|41485.7|41465.7|41484.3|41464.3|0
1722502550000|2024-08-01 08:55:50|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|1
1722502560000|2024-08-01 08:56:00|41484.6|41464.6|41480.7|41460.7|41484.6|41464.6|41480.7|41460.7|7
1722502570000|2024-08-01 08:56:10|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|2
1722502580000|2024-08-01 08:56:20|41484.6|41464.6|41488.5|41468.5|41488.5|41468.5|41484.6|41464.6|2
1722502590000|2024-08-01 08:56:30|41490.7|41470.7|41493.5|41473.5|41493.5|41473.5|41490.7|41470.7|3
1722502600000|2024-08-01 08:56:40|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|2
1722502610000|2024-08-01 08:56:50|41495.7|41475.7|41492.1|41472.1|41495.7|41475.7|41490.7|41470.7|3
1722502620000|2024-08-01 08:57:00|41493.2|41473.2|41494.6|41474.6|41494.6|41474.6|41493.2|41473.2|2
1722502640000|2024-08-01 08:57:20|41494.3|41474.3|41493.2|41473.2|41497.1|41477.1|41493.2|41473.2|5
1722502650000|2024-08-01 08:57:30|41494.6|41474.6|41485.7|41465.7|41494.6|41474.6|41485.7|41465.7|11
1722502660000|2024-08-01 08:57:40|41483.2|41463.2|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|0
1722502670000|2024-08-01 08:57:50|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41480.7|41460.7|0
1722502680000|2024-08-01 08:58:00|41482.9|41462.9|41479.6|41459.6|41482.9|41462.9|41479.6|41459.6|30
1722502700000|2024-08-01 08:58:20|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|0
1722502710000|2024-08-01 08:58:30|41482.1|41462.1|41483.5|41463.5|41484.6|41464.6|41480.7|41460.7|0
1722502720000|2024-08-01 08:58:40|41480.7|41460.7|41475.7|41455.7|41480.7|41460.7|41475.7|41455.7|4
1722502730000|2024-08-01 08:58:50|41477.1|41457.1|41473.2|41453.2|41477.1|41457.1|41473.2|41453.2|0
1722502740000|2024-08-01 08:59:00|41471.8|41451.8|41473.2|41453.2|41473.2|41453.2|41471.8|41451.8|0
1722502750000|2024-08-01 08:59:10|||||||||6
1722502760000|2024-08-01 08:59:20|41474.3|41454.3|41475.7|41455.7|41475.7|41455.7|41474.3|41454.3|0
1722502770000|2024-08-01 08:59:30|41478.2|41458.2|41484.6|41464.6|41484.6|41464.6|41478.2|41458.2|3
1722502780000|2024-08-01 08:59:40|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|2
1722502800000|2024-08-01 09:00:00|41488.6|41468.6|41482.9|41462.9|41489.6|41469.6|41482.9|41462.9|3
1722502810000|2024-08-01 09:00:10|41484.3|41464.3|41494.6|41474.6|41494.6|41474.6|41484.3|41464.3|5
1722502820000|2024-08-01 09:00:20|41495.7|41475.7|41497.1|41477.1|41497.1|41477.1|41493.6|41473.6|1
1722502830000|2024-08-01 09:00:30|41494.6|41474.6|41491.1|41471.1|41498.6|41478.6|41491.1|41471.1|2
1722502840000|2024-08-01 09:00:40|41492.1|41472.1|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|0
1722502850000|2024-08-01 09:00:50|41495.7|41475.7|41495.7|41475.7|41497.1|41477.1|41495.7|41475.7|1
1722502860000|2024-08-01 09:01:00|41497.1|41477.1|41490.7|41470.7|41497.1|41477.1|41490.7|41470.7|2
1722502870000|2024-08-01 09:01:10|41489.6|41469.6|41490.7|41470.7|41490.7|41470.7|41489.6|41469.6|2
1722502880000|2024-08-01 09:01:20|41493.6|41473.6|41494.6|41474.6|41494.6|41474.6|41493.6|41473.6|1
1722502900000|2024-08-01 09:01:40|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|3
1722502910000|2024-08-01 09:01:50|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|8
1722502920000|2024-08-01 09:02:00|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|41514.6|41494.6|6
1722502930000|2024-08-01 09:02:10|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|2
1722502940000|2024-08-01 09:02:20|41510.7|41490.7|41503.6|41483.6|41512.1|41492.1|41503.2|41483.2|8
1722502950000|2024-08-01 09:02:30|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41499.6|41479.6|0
1722502960000|2024-08-01 09:02:40|41499.6|41479.6|41499.6|41479.6|41500.7|41480.7|41499.6|41479.6|1
1722502970000|2024-08-01 09:02:50|41500.7|41480.7|41508.6|41488.6|41508.6|41488.6|41500.7|41480.7|2
1722502980000|2024-08-01 09:03:00|41504.6|41484.6|41507.1|41487.1|41507.1|41487.1|41503.2|41483.2|2
1722502990000|2024-08-01 09:03:10|41507.2|41487.2|41513.6|41493.6|41513.6|41493.6|41507.2|41487.2|0
1722503000000|2024-08-01 09:03:20|41514.7|41494.7|41517.2|41497.2|41517.2|41497.2|41514.7|41494.7|1
1722503010000|2024-08-01 09:03:30|41515.7|41495.7|41519.7|41499.7|41519.7|41499.7|41515.7|41495.7|4
1722503020000|2024-08-01 09:03:40|41518.6|41498.6|41513.6|41493.6|41518.6|41498.6|41511.1|41491.1|38
1722503030000|2024-08-01 09:03:50|41512.5|41492.5|41515|41495|41515|41495|41512.5|41492.5|5
1722503040000|2024-08-01 09:04:00|41513.6|41493.6|41514.7|41494.7|41514.7|41494.7|41512.2|41492.2|6
1722503050000|2024-08-01 09:04:10|41513.6|41493.6|41513.6|41493.6|41514.7|41494.7|41512.5|41492.5|1
1722503060000|2024-08-01 09:04:20|41512.5|41492.5|41511.1|41491.1|41512.5|41492.5|41511.1|41491.1|0
1722503070000|2024-08-01 09:04:30|41509.7|41489.7|41499.7|41479.7|41509.7|41489.7|41499.7|41479.7|12
1722503080000|2024-08-01 09:04:40|41498.6|41478.6|41487.2|41467.2|41498.6|41478.6|41487.2|41467.2|25
1722503090000|2024-08-01 09:04:50|41488.6|41468.6|41484.7|41464.7|41488.6|41468.6|41482.5|41462.5|5
1722503100000|2024-08-01 09:05:00|41486.1|41466.1|41493.6|41473.6|41493.6|41473.6|41486.1|41466.1|3
1722503110000|2024-08-01 09:05:10|41495|41475|41493.6|41473.6|41495|41475|41493.6|41473.6|6
1722503120000|2024-08-01 09:05:20|41490.7|41470.7|41478.6|41458.6|41490.7|41470.7|41478.6|41458.6|5
1722503130000|2024-08-01 09:05:30|41477.2|41457.2|41472.2|41452.2|41477.2|41457.2|41472.2|41452.2|1
1722503140000|2024-08-01 09:05:40|41470|41450|41460.7|41440.7|41470|41450|41459.3|41439.3|5
1722503150000|2024-08-01 09:05:50|41458.6|41438.6|41441.8|41421.8|41458.6|41438.6|41437.5|41417.5|30
1722503160000|2024-08-01 09:06:00|41443.2|41423.2|41442.5|41422.5|41447.5|41427.5|41442.5|41422.5|10
1722503170000|2024-08-01 09:06:10|41441.4|41421.4|41437.5|41417.5|41441.4|41421.4|41437.5|41417.5|5
1722503180000|2024-08-01 09:06:20|41433.6|41413.6|41435|41415|41435|41415|41432.5|41412.5|14
1722503190000|2024-08-01 09:06:30|41433.6|41413.6|41435|41415|41436.4|41416.4|41433.6|41413.6|1
1722503200000|2024-08-01 09:06:40|41434.7|41414.7|41437.5|41417.5|41437.5|41417.5|41433.6|41413.6|0
1722503210000|2024-08-01 09:06:50|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41432.2|41412.2|6
1722503220000|2024-08-01 09:07:00|41435|41415|41435|41415|41435|41415|41433.6|41413.6|0
1722503230000|2024-08-01 09:07:10|41436.4|41416.4|41432.5|41412.5|41436.4|41416.4|41432.5|41412.5|15
1722503240000|2024-08-01 09:07:20|41431.4|41411.4|41427.5|41407.5|41431.4|41411.4|41425|41405|12
1722503250000|2024-08-01 09:07:30|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41423.6|41403.6|3
1722503260000|2024-08-01 09:07:40|41427.5|41407.5|41426.1|41406.1|41427.5|41407.5|41426.1|41406.1|0
1722503270000|2024-08-01 09:07:50|41428.6|41408.6|41425.8|41405.8|41428.6|41408.6|41425.8|41405.8|4
1722503280000|2024-08-01 09:08:00|41427.2|41407.2|41434.7|41414.7|41434.7|41414.7|41427.2|41407.2|6
1722503300000|2024-08-01 09:08:20|41433.6|41413.6|41439.7|41419.7|41439.7|41419.7|41433.6|41413.6|4
1722503310000|2024-08-01 09:08:30|41442.5|41422.5|41442.2|41422.2|41442.5|41422.5|41438.6|41418.6|3
1722503320000|2024-08-01 09:08:40|41443.6|41423.6|41439.7|41419.7|41443.6|41423.6|41439.7|41419.7|31
1722503330000|2024-08-01 09:08:50|41438.6|41418.6|41434.7|41414.7|41438.6|41418.6|41434.7|41414.7|1
1722503340000|2024-08-01 09:09:00|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|0
1722503350000|2024-08-01 09:09:10|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|7
1722503360000|2024-08-01 09:09:20|41427.2|41407.2|41428.6|41408.6|41428.6|41408.6|41426.1|41406.1|7
1722503370000|2024-08-01 09:09:30|41430|41410|41433.6|41413.6|41433.6|41413.6|41430|41410|2
1722503380000|2024-08-01 09:09:40|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|1
1722503400000|2024-08-01 09:10:00|||||||||4
1722503410000|2024-08-01 09:10:10|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|16
1722503420000|2024-08-01 09:10:20|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|2
1722503430000|2024-08-01 09:10:30|||||||||2
1722503440000|2024-08-01 09:10:40|41437.2|41417.2|41442.5|41422.5|41442.5|41422.5|41437.2|41417.2|10
1722503450000|2024-08-01 09:10:50|41443.6|41423.6|41453.6|41433.6|41453.6|41433.6|41443.6|41423.6|4
1722503460000|2024-08-01 09:11:00|41452.2|41432.2|41449.7|41429.7|41452.2|41432.2|41449.7|41429.7|2
1722503470000|2024-08-01 09:11:10|41448.3|41428.3|41443.3|41423.3|41449.7|41429.7|41443.3|41423.3|9
1722503480000|2024-08-01 09:11:20|41445.8|41425.8|41445.8|41425.8|41446.9|41426.9|41445.8|41425.8|5
1722503490000|2024-08-01 09:11:30|41444.7|41424.7|41441.9|41421.9|41444.7|41424.7|41441.9|41421.9|6
1722503500000|2024-08-01 09:11:40|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|1
1722503510000|2024-08-01 09:11:50|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|1
1722503520000|2024-08-01 09:12:00|41444.7|41424.7|41439.4|41419.4|41445.8|41425.8|41439.4|41419.4|0
1722503530000|2024-08-01 09:12:10|41440.8|41420.8|41444.7|41424.7|41444.7|41424.7|41440.8|41420.8|8
1722503540000|2024-08-01 09:12:20|41445.8|41425.8|41449.7|41429.7|41449.7|41429.7|41445.8|41425.8|2
1722503550000|2024-08-01 09:12:30|41450.8|41430.8|41454.7|41434.7|41457.5|41437.5|41450.8|41430.8|1
1722503560000|2024-08-01 09:12:40|41453.3|41433.3|41454.7|41434.7|41454.7|41434.7|41452.2|41432.2|8
1722503570000|2024-08-01 09:12:50|41453.3|41433.3|41449.4|41429.4|41454.7|41434.7|41449.4|41429.4|6
1722503580000|2024-08-01 09:13:00|41448|41428|41445.8|41425.8|41448|41428|41444.7|41424.7|3
1722503590000|2024-08-01 09:13:10|41443.6|41423.6|41442.2|41422.2|41443.6|41423.6|41442.2|41422.2|1
1722503600000|2024-08-01 09:13:20|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41442.2|41422.2|3
1722503610000|2024-08-01 09:13:30|41442.2|41422.2|41439.7|41419.7|41442.2|41422.2|41439.7|41419.7|0
1722503620000|2024-08-01 09:13:40|||||||||7
1722503640000|2024-08-01 09:14:00|41438.3|41418.3|41434.7|41414.7|41438.3|41418.3|41434.7|41414.7|9
1722503650000|2024-08-01 09:14:10|||||||||1
1722503660000|2024-08-01 09:14:20|41438.6|41418.6|41439.7|41419.7|41439.7|41419.7|41437.2|41417.2|7
1722503670000|2024-08-01 09:14:30|41445.8|41425.8|41444.7|41424.7|41445.8|41425.8|41444.7|41424.7|4
1722503680000|2024-08-01 09:14:40|41442.5|41422.5|41439.7|41419.7|41443.6|41423.6|41438.6|41418.6|5
1722503690000|2024-08-01 09:14:50|41440.8|41420.8|41448.6|41428.6|41448.6|41428.6|41440.8|41420.8|2
1722503700000|2024-08-01 09:15:00|41449.7|41429.7|41448.3|41428.3|41452.2|41432.2|41445.8|41425.8|8
1722503710000|2024-08-01 09:15:10|41449.7|41429.7|41448.3|41428.3|41449.7|41429.7|41440.8|41420.8|18
1722503720000|2024-08-01 09:15:20|41444.4|41424.4|41445.8|41425.8|41449.7|41429.7|41444.4|41424.4|10
1722503730000|2024-08-01 09:15:30|41444.7|41424.7|41446.9|41426.9|41446.9|41426.9|41444.7|41424.7|4
1722503740000|2024-08-01 09:15:40|41448.3|41428.3|41443.3|41423.3|41448.3|41428.3|41443.3|41423.3|6
1722503750000|2024-08-01 09:15:50|41447.2|41427.2|41454.7|41434.7|41454.7|41434.7|41447.2|41427.2|10
1722503760000|2024-08-01 09:16:00|41455.8|41435.8|41467.2|41447.2|41468.3|41448.3|41455.8|41435.8|13
1722503770000|2024-08-01 09:16:10|41465.8|41445.8|41469.4|41449.4|41471.9|41451.9|41465.8|41445.8|3
1722503780000|2024-08-01 09:16:20|41468.3|41448.3|41463.3|41443.3|41468.3|41448.3|41463.3|41443.3|4
1722503790000|2024-08-01 09:16:30|41464.4|41444.4|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|3
1722503800000|2024-08-01 09:16:40|41460.5|41440.5|41463|41443|41463|41443|41460.5|41440.5|2
1722503810000|2024-08-01 09:16:50|41461.9|41441.9|41458|41438|41461.9|41441.9|41458|41438|1
1722503820000|2024-08-01 09:17:00|41456.9|41436.9|41453|41433|41456.9|41436.9|41453|41433|6
1722503830000|2024-08-01 09:17:10|41454.4|41434.4|41456.9|41436.9|41456.9|41436.9|41454.4|41434.4|1
1722503840000|2024-08-01 09:17:20|41461.9|41441.9|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|6
1722503850000|2024-08-01 09:17:30|41456.9|41436.9|41455.8|41435.8|41456.9|41436.9|41454.4|41434.4|4
1722503860000|2024-08-01 09:17:40|41456.9|41436.9|41454.4|41434.4|41456.9|41436.9|41454.4|41434.4|1
1722503870000|2024-08-01 09:17:50|41453|41433|41453|41433|41453|41433|41451.9|41431.9|8
1722503880000|2024-08-01 09:18:00|41455.8|41435.8|41451.9|41431.9|41455.8|41435.8|41451.9|41431.9|1
1722503900000|2024-08-01 09:18:20|||||||||1
1722503910000|2024-08-01 09:18:30|41448|41428|41450.8|41430.8|41450.8|41430.8|41448|41428|3
1722503920000|2024-08-01 09:18:40|41448|41428|41445.8|41425.8|41448|41428|41445.8|41425.8|18
1722503930000|2024-08-01 09:18:50|41443|41423|41439.4|41419.4|41443|41423|41438|41418|0
1722503940000|2024-08-01 09:19:00|41436.9|41416.9|41438|41418|41438|41418|41434.1|41414.1|3
1722503950000|2024-08-01 09:19:10|41436.6|41416.6|41433|41413|41438|41418|41433|41413|6
1722503960000|2024-08-01 09:19:20|41431.9|41411.9|41433.3|41413.3|41433.3|41413.3|41431.9|41411.9|6
1722503970000|2024-08-01 09:19:30|41431.9|41411.9|41437.2|41417.2|41437.2|41417.2|41430.8|41410.8|12
1722503980000|2024-08-01 09:19:40|41436.1|41416.1|41439.7|41419.7|41439.7|41419.7|41436.1|41416.1|5
1722503990000|2024-08-01 09:19:50|41438.7|41418.7|41438.7|41418.7|41439.7|41419.7|41438.3|41418.3|0
1722504000000|2024-08-01 09:20:00|41437.2|41417.2|41439.7|41419.7|41439.7|41419.7|41437.2|41417.2|0
1722504010000|2024-08-01 09:20:10|41438.7|41418.7|41437.2|41417.2|41438.7|41418.7|41437.2|41417.2|0
1722504020000|2024-08-01 09:20:20|41439.7|41419.7|41443.7|41423.7|41443.7|41423.7|41436.2|41416.2|5
1722504030000|2024-08-01 09:20:30|41444.7|41424.7|41446.2|41426.2|41446.2|41426.2|41444.7|41424.7|1
1722504040000|2024-08-01 09:20:40|41447.2|41427.2|41446.2|41426.2|41447.2|41427.2|41446.2|41426.2|5
1722504070000|2024-08-01 09:21:10|41445.1|41425.1|41443.7|41423.7|41445.1|41425.1|41443.7|41423.7|8
1722504080000|2024-08-01 09:21:20|41444.7|41424.7|41438.3|41418.3|41444.7|41424.7|41438.3|41418.3|6
1722504090000|2024-08-01 09:21:30|41436.9|41416.9|41438.7|41418.7|41439.7|41419.7|41436.9|41416.9|3
1722504100000|2024-08-01 09:21:40|41439.7|41419.7|41443.7|41423.7|41443.7|41423.7|41439.7|41419.7|1
1722504110000|2024-08-01 09:21:50|41442.6|41422.6|41441.2|41421.2|41442.6|41422.6|41441.2|41421.2|0
1722504120000|2024-08-01 09:22:00|41439.7|41419.7|41436.2|41416.2|41439.7|41419.7|41434.7|41414.7|16
1722504130000|2024-08-01 09:22:10|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|1
1722504140000|2024-08-01 09:22:20|41441.2|41421.2|41439.7|41419.7|41441.2|41421.2|41439.7|41419.7|3
1722504150000|2024-08-01 09:22:30|41438.7|41418.7|41435.8|41415.8|41438.7|41418.7|41435.8|41415.8|0
1722504160000|2024-08-01 09:22:40|41436.9|41416.9|41439.7|41419.7|41439.7|41419.7|41436.9|41416.9|6
1722504170000|2024-08-01 09:22:50|41438.7|41418.7|41435.8|41415.8|41438.7|41418.7|41435.8|41415.8|3
1722504180000|2024-08-01 09:23:00|41437.2|41417.2|41434.8|41414.8|41439.8|41419.8|41434.8|41414.8|6
1722504190000|2024-08-01 09:23:10|41436.2|41416.2|41437.3|41417.3|41437.3|41417.3|41436.2|41416.2|3
1722504200000|2024-08-01 09:23:20|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|0
1722504210000|2024-08-01 09:23:30|41441.2|41421.2|41441.2|41421.2|41443.7|41423.7|41441.2|41421.2|1
1722504220000|2024-08-01 09:23:40|41444.8|41424.8|41441.2|41421.2|41444.8|41424.8|41441.2|41421.2|7
1722504230000|2024-08-01 09:23:50|41439.8|41419.8|41436.2|41416.2|41439.8|41419.8|41436.2|41416.2|5
1722504240000|2024-08-01 09:24:00|41437.3|41417.3|41438.7|41418.7|41439.8|41419.8|41437.3|41417.3|2
1722504250000|2024-08-01 09:24:10|41439.8|41419.8|41441.2|41421.2|41441.2|41421.2|41439.8|41419.8|0
1722504260000|2024-08-01 09:24:20|41442.3|41422.3|41447.3|41427.3|41447.3|41427.3|41441.2|41421.2|4
1722504270000|2024-08-01 09:24:30|41445.8|41425.8|41448.7|41428.7|41448.7|41428.7|41444.8|41424.8|3
1722504280000|2024-08-01 09:24:40|41445.8|41425.8|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|1
1722504300000|2024-08-01 09:25:00|41438|41418|41434.8|41414.8|41438|41418|41434.8|41414.8|5
1722504310000|2024-08-01 09:25:10|41435.8|41415.8|41434.8|41414.8|41435.8|41415.8|41434.8|41414.8|0
1722504320000|2024-08-01 09:25:20|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|0
1722504330000|2024-08-01 09:25:30|41432.3|41412.3|41429.8|41409.8|41432.3|41412.3|41429.8|41409.8|4
1722504350000|2024-08-01 09:25:50|41427.6|41407.6|41431.2|41411.2|41431.2|41411.2|41421.9|41401.9|22
1722504360000|2024-08-01 09:26:00|41429.8|41409.8|41435.8|41415.8|41435.8|41415.8|41429.8|41409.8|7
1722504370000|2024-08-01 09:26:10|41438|41418|41439.4|41419.4|41439.4|41419.4|41438|41418|5
1722504380000|2024-08-01 09:26:20|41441.6|41421.6|41446.9|41426.9|41448.4|41428.4|41441.6|41421.6|6
1722504390000|2024-08-01 09:26:30|41448|41428|41448|41428|41448.4|41428.4|41446.9|41426.9|0
1722504400000|2024-08-01 09:26:40|41449.4|41429.4|41444.4|41424.4|41449.4|41429.4|41444.4|41424.4|13
1722504410000|2024-08-01 09:26:50|41443|41423|41441.6|41421.6|41443|41423|41441.6|41421.6|3
1722504420000|2024-08-01 09:27:00|41443|41423|41446.3|41426.3|41446.3|41426.3|41443|41423|5
1722504430000|2024-08-01 09:27:10|41447.4|41427.4|41460.5|41440.5|41461.6|41441.6|41447.4|41427.4|4
1722504440000|2024-08-01 09:27:20|41461.9|41441.9|41463|41443|41463|41443|41461.9|41441.9|3
1722504450000|2024-08-01 09:27:30|41460.5|41440.5|41459.1|41439.1|41460.5|41440.5|41459.1|41439.1|0
1722504460000|2024-08-01 09:27:40|41464.1|41444.1|41469.1|41449.1|41469.1|41449.1|41464.1|41444.1|8
1722504480000|2024-08-01 09:28:00|41470.2|41450.2|41492.7|41472.7|41495.2|41475.2|41470.2|41450.2|18
1722504490000|2024-08-01 09:28:10|41493.8|41473.8|41502.7|41482.7|41502.7|41482.7|41492.7|41472.7|11
1722504500000|2024-08-01 09:28:20|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41500.2|41480.2|4
1722504510000|2024-08-01 09:28:30|||||||||3
1722504520000|2024-08-01 09:28:40|41505.2|41485.2|41504.1|41484.1|41505.2|41485.2|41504.1|41484.1|3
1722504530000|2024-08-01 09:28:50|41502.7|41482.7|41498.8|41478.8|41502.7|41482.7|41498.8|41478.8|6
1722504540000|2024-08-01 09:29:00|41497.7|41477.7|41485.2|41465.2|41497.7|41477.7|41485.2|41465.2|5
1722504550000|2024-08-01 09:29:10|41484.1|41464.1|41490.2|41470.2|41490.2|41470.2|41484.1|41464.1|4
1722504560000|2024-08-01 09:29:20|41491.3|41471.3|41489.1|41469.1|41492.7|41472.7|41489.1|41469.1|6
1722504570000|2024-08-01 09:29:30|41491.3|41471.3|41494.1|41474.1|41494.1|41474.1|41491.3|41471.3|10
1722504580000|2024-08-01 09:29:40|41495.2|41475.2|41492.7|41472.7|41497.7|41477.7|41492.7|41472.7|4
1722504590000|2024-08-01 09:29:50|||||||||4
1722504600000|2024-08-01 09:30:00|41490.2|41470.2|41491.3|41471.3|41491.3|41471.3|41490.2|41470.2|8
1722504610000|2024-08-01 09:30:10|41490.2|41470.2|41487.7|41467.7|41490.2|41470.2|41487.7|41467.7|4
1722504620000|2024-08-01 09:30:20|41489.1|41469.1|41482.7|41462.7|41489.1|41469.1|41482.7|41462.7|11
1722504630000|2024-08-01 09:30:30|41481.6|41461.6|41476.3|41456.3|41481.6|41461.6|41476.3|41456.3|9
1722504650000|2024-08-01 09:30:50|41474.1|41454.1|41468.8|41448.8|41474.1|41454.1|41468.8|41448.8|9
1722504660000|2024-08-01 09:31:00|||||||||5
1722504670000|2024-08-01 09:31:10|41469.9|41449.9|41484.1|41464.1|41484.1|41464.1|41469.9|41449.9|7
1722504680000|2024-08-01 09:31:20|41487.7|41467.7|41489.1|41469.1|41489.1|41469.1|41487.7|41467.7|1
1722504690000|2024-08-01 09:31:30|41490.5|41470.5|41495.2|41475.2|41495.2|41475.2|41489.1|41469.1|2
1722504700000|2024-08-01 09:31:40|41496.3|41476.3|41502.7|41482.7|41502.7|41482.7|41496.3|41476.3|6
1722504710000|2024-08-01 09:31:50|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|5
1722504720000|2024-08-01 09:32:00|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|1
1722504730000|2024-08-01 09:32:10|41507.7|41487.7|41504.9|41484.9|41509.1|41489.1|41502.4|41482.4|6
1722504740000|2024-08-01 09:32:20|41503.8|41483.8|41502.4|41482.4|41503.8|41483.8|41502.4|41482.4|5
1722504750000|2024-08-01 09:32:30|41501|41481|41506.3|41486.3|41506.3|41486.3|41501|41481|12
1722504760000|2024-08-01 09:32:40|41504.9|41484.9|41501.3|41481.3|41506.3|41486.3|41501.3|41481.3|4
1722504770000|2024-08-01 09:32:50|41498.5|41478.5|41499.9|41479.9|41499.9|41479.9|41497.4|41477.4|20
1722504780000|2024-08-01 09:33:00|41502|41482|41507.4|41487.4|41507.4|41487.4|41502|41482|5
1722504790000|2024-08-01 09:33:10|41506.3|41486.3|41507.4|41487.4|41509.9|41489.9|41506.3|41486.3|3
1722504800000|2024-08-01 09:33:20|41502.4|41482.4|41503.8|41483.8|41503.8|41483.8|41502.4|41482.4|5
1722504810000|2024-08-01 09:33:30|41502.4|41482.4|41504.9|41484.9|41507.4|41487.4|41502.4|41482.4|3
1722504820000|2024-08-01 09:33:40|41507.1|41487.1|41504.9|41484.9|41507.1|41487.1|41504.9|41484.9|5
1722504830000|2024-08-01 09:33:50|41506.3|41486.3|41504.9|41484.9|41506.3|41486.3|41504.9|41484.9|4
1722504840000|2024-08-01 09:34:00|41503.8|41483.8|41496.3|41476.3|41503.8|41483.8|41496.3|41476.3|7
1722504850000|2024-08-01 09:34:10|41494.9|41474.9|41489.9|41469.9|41494.9|41474.9|41489.9|41469.9|29
1722504860000|2024-08-01 09:34:20|41488.8|41468.8|41481.3|41461.3|41488.8|41468.8|41481.3|41461.3|11
1722504870000|2024-08-01 09:34:30|41480.2|41460.2|41479.9|41459.9|41480.2|41460.2|41478.8|41458.8|2
1722504880000|2024-08-01 09:34:40|41477.4|41457.4|41474.9|41454.9|41477.4|41457.4|41474.9|41454.9|5
1722504890000|2024-08-01 09:34:50|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41472.4|41452.4|9
1722504900000|2024-08-01 09:35:00|41472.7|41452.7|41476.3|41456.3|41476.3|41456.3|41472.7|41452.7|1
1722504910000|2024-08-01 09:35:10|41477.4|41457.4|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|3
1722504920000|2024-08-01 09:35:20|41478.8|41458.8|41477.4|41457.4|41481.3|41461.3|41477.4|41457.4|4
1722504930000|2024-08-01 09:35:30|||||||||2
1722504940000|2024-08-01 09:35:40|41475.2|41455.2|41468.8|41448.8|41475.2|41455.2|41468.5|41448.5|7
1722504950000|2024-08-01 09:35:50|41467.4|41447.4|41473.8|41453.8|41473.8|41453.8|41467.4|41447.4|3
1722504960000|2024-08-01 09:36:00|41475.2|41455.2|41476.3|41456.3|41476.3|41456.3|41475.2|41455.2|4
1722504970000|2024-08-01 09:36:10|41474.9|41454.9|41476.3|41456.3|41476.3|41456.3|41474.9|41454.9|2
1722504980000|2024-08-01 09:36:20|41477.4|41457.4|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|1
1722504990000|2024-08-01 09:36:30|||||||||6
1722505000000|2024-08-01 09:36:40|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|1
1722505050000|2024-08-01 09:37:30|41486.3|41466.3|41487.4|41467.4|41487.4|41467.4|41486.3|41466.3|6
1722505060000|2024-08-01 09:37:40|41482.4|41462.4|41472.1|41452.1|41482.4|41462.4|41472.1|41452.1|7
1722505070000|2024-08-01 09:37:50|41469.6|41449.6|41479.6|41459.6|41479.6|41459.6|41469.6|41449.6|6
1722505080000|2024-08-01 09:38:00|41477.1|41457.1|41474.9|41454.9|41477.1|41457.1|41472.4|41452.4|27
1722505090000|2024-08-01 09:38:10|41476|41456|41477.4|41457.4|41477.4|41457.4|41474.9|41454.9|2
1722505100000|2024-08-01 09:38:20|41476|41456|41478.5|41458.5|41479.6|41459.6|41476|41456|7
1722505110000|2024-08-01 09:38:30|41476|41456|41474.6|41454.6|41476|41456|41474.6|41454.6|0
1722505120000|2024-08-01 09:38:40|41472.4|41452.4|41468.2|41448.2|41472.4|41452.4|41468.2|41448.2|0
1722505130000|2024-08-01 09:38:50|41469.6|41449.6|41468.5|41448.5|41469.6|41449.6|41466.7|41446.7|2
1722505140000|2024-08-01 09:39:00|41467.4|41447.4|41466.3|41446.3|41467.4|41447.4|41466.3|41446.3|2
1722505150000|2024-08-01 09:39:10|41467.4|41447.4|41466|41446|41467.4|41447.4|41466|41446|2
1722505160000|2024-08-01 09:39:20|41468.5|41448.5|41474.9|41454.9|41474.9|41454.9|41468.5|41448.5|8
1722505170000|2024-08-01 09:39:30|41473.5|41453.5|41478.5|41458.5|41478.5|41458.5|41473.5|41453.5|1
1722505180000|2024-08-01 09:39:40|41479.9|41459.9|41478.5|41458.5|41479.9|41459.9|41478.5|41458.5|0
1722505190000|2024-08-01 09:39:50|41479.9|41459.9|41468.8|41448.8|41483.5|41463.5|41468.8|41448.8|19
1722505200000|2024-08-01 09:40:00|41467.7|41447.7|41466.3|41446.3|41467.7|41447.7|41466.3|41446.3|1
1722505210000|2024-08-01 09:40:10|41463.8|41443.8|41460.3|41440.3|41463.8|41443.8|41459.2|41439.2|2
1722505220000|2024-08-01 09:40:20|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|3
1722505230000|2024-08-01 09:40:30|41455.3|41435.3|41458.8|41438.8|41463.1|41443.1|41455.3|41435.3|11
1722505240000|2024-08-01 09:40:40|41460.3|41440.3|41457.8|41437.8|41460.3|41440.3|41455.3|41435.3|4
1722505260000|2024-08-01 09:41:00|41456.3|41436.3|41459.2|41439.2|41460.3|41440.3|41456.3|41436.3|6
1722505270000|2024-08-01 09:41:10|41457.8|41437.8|41455.3|41435.3|41457.8|41437.8|41455.3|41435.3|9
1722505280000|2024-08-01 09:41:20|41456.3|41436.3|41455.3|41435.3|41456.3|41436.3|41455.3|41435.3|2
1722505290000|2024-08-01 09:41:30|41457.8|41437.8|41460.3|41440.3|41460.3|41440.3|41457.8|41437.8|2
1722505300000|2024-08-01 09:41:40|41459.2|41439.2|41460.3|41440.3|41460.3|41440.3|41457.8|41437.8|2
1722505310000|2024-08-01 09:41:50|41455.3|41435.3|41458.1|41438.1|41458.1|41438.1|41455.3|41435.3|1
1722505320000|2024-08-01 09:42:00|41455.3|41435.3|41455.3|41435.3|41458.1|41438.1|41455.3|41435.3|0
1722505330000|2024-08-01 09:42:10|41456.7|41436.7|41457.8|41437.8|41457.8|41437.8|41455.3|41435.3|2
1722505340000|2024-08-01 09:42:20|41459.2|41439.2|41460.3|41440.3|41460.3|41440.3|41459.2|41439.2|1
1722505360000|2024-08-01 09:42:40|41459.2|41439.2|41455.3|41435.3|41459.2|41439.2|41455.3|41435.3|16
1722505370000|2024-08-01 09:42:50|41456.7|41436.7|41456.7|41436.7|41456.7|41436.7|41455.3|41435.3|0
1722505380000|2024-08-01 09:43:00|41455.3|41435.3|41455.3|41435.3|41456.7|41436.7|41455.3|41435.3|0
1722505390000|2024-08-01 09:43:10|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1722505410000|2024-08-01 09:43:30|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|0
1722505420000|2024-08-01 09:43:40|41452.8|41432.8|41449.2|41429.2|41452.8|41432.8|41449.2|41429.2|35
1722505430000|2024-08-01 09:43:50|41443.1|41423.1|41434.2|41414.2|41443.1|41423.1|41433.1|41413.1|15
1722505440000|2024-08-01 09:44:00|41433.1|41413.1|41429.2|41409.2|41433.1|41413.1|41428.1|41408.1|4
1722505450000|2024-08-01 09:44:10|41430.3|41410.3|41437.8|41417.8|41437.8|41417.8|41430.3|41410.3|4
1722505460000|2024-08-01 09:44:20|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|0
1722505470000|2024-08-01 09:44:30|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|0
1722505490000|2024-08-01 09:44:50|41441.7|41421.7|41435.6|41415.6|41441.7|41421.7|41435.6|41415.6|24
1722505500000|2024-08-01 09:45:00|41434.5|41414.5|41429.2|41409.2|41434.5|41414.5|41429.2|41409.2|1
1722505510000|2024-08-01 09:45:10|41430.6|41410.6|41428.1|41408.1|41432|41412|41428.1|41408.1|6
1722505520000|2024-08-01 09:45:20|41430.3|41410.3|41432|41412|41434.2|41414.2|41430.3|41410.3|5
1722505530000|2024-08-01 09:45:30|41430.6|41410.6|41429.5|41409.5|41430.6|41410.6|41429.5|41409.5|21
1722505540000|2024-08-01 09:45:40|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|0
1722505550000|2024-08-01 09:45:50|41432|41412|41433.1|41413.1|41433.1|41413.1|41430.6|41410.6|1
1722505570000|2024-08-01 09:46:10|||||||||2
1722505580000|2024-08-01 09:46:20|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|0
1722505590000|2024-08-01 09:46:30|||||||||1
1722505600000|2024-08-01 09:46:40|||||||||1
1722505610000|2024-08-01 09:46:50|41429.2|41409.2|41425.6|41405.6|41429.2|41409.2|41425.6|41405.6|5
1722505620000|2024-08-01 09:47:00|41424.5|41404.5|41424.2|41404.2|41425.6|41405.6|41421.7|41401.7|6
1722505630000|2024-08-01 09:47:10|41422|41402|41419.2|41399.2|41422|41402|41419.2|41399.2|7
1722505640000|2024-08-01 09:47:20|41420.3|41400.3|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|0
1722505650000|2024-08-01 09:47:30|41417.8|41397.8|41416.7|41396.7|41419.2|41399.2|41416.7|41396.7|2
1722505670000|2024-08-01 09:47:50|41414.2|41394.2|41412.8|41392.8|41414.2|41394.2|41412.8|41392.8|2
1722505680000|2024-08-01 09:48:00|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|4
1722505690000|2024-08-01 09:48:10|41415.3|41395.3|41419.2|41399.2|41419.2|41399.2|41415.3|41395.3|2
1722505700000|2024-08-01 09:48:20|||||||||2
1722505710000|2024-08-01 09:48:30|41417.8|41397.8|41413.1|41393.1|41417.8|41397.8|41413.1|41393.1|6
1722505730000|2024-08-01 09:48:50|41415.3|41395.3|41416.7|41396.7|41416.7|41396.7|41415.3|41395.3|3
1722505740000|2024-08-01 09:49:00|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|1
1722505750000|2024-08-01 09:49:10|41416.7|41396.7|41419.2|41399.2|41419.2|41399.2|41416.7|41396.7|4
1722505760000|2024-08-01 09:49:20|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|0
1722505770000|2024-08-01 09:49:30|41419.2|41399.2|41418.1|41398.1|41419.2|41399.2|41418.1|41398.1|1
1722505780000|2024-08-01 09:49:40|41416.7|41396.7|41411.7|41391.7|41416.7|41396.7|41411.7|41391.7|0
1722505790000|2024-08-01 09:49:50|41410.3|41390.3|41411.7|41391.7|41411.7|41391.7|41410.3|41390.3|6
1722505800000|2024-08-01 09:50:00|41413.1|41393.1|41415.6|41395.6|41415.6|41395.6|41413.1|41393.1|4
1722505810000|2024-08-01 09:50:10|41413.1|41393.1|41414.2|41394.2|41414.2|41394.2|41413.1|41393.1|1
1722505820000|2024-08-01 09:50:20|41413.1|41393.1|41409.2|41389.2|41413.1|41393.1|41409.2|41389.2|6
1722505830000|2024-08-01 09:50:30|41404.2|41384.2|41402.8|41382.8|41404.2|41384.2|41402.8|41382.8|3
1722505840000|2024-08-01 09:50:40|41404.2|41384.2|41401.4|41381.4|41404.2|41384.2|41400|41380|61
1722505850000|2024-08-01 09:50:50|41400|41380|41395.6|41375.6|41400|41380|41394.2|41374.2|30
1722505860000|2024-08-01 09:51:00|41399.2|41379.2|41399.2|41379.2|41399.2|41379.2|41399.2|41379.2|1
1722505870000|2024-08-01 09:51:10|41397.8|41377.8|41398.1|41378.1|41398.1|41378.1|41396.7|41376.7|8
1722505880000|2024-08-01 09:51:20|41397.1|41377.1|41393.1|41373.1|41397.1|41377.1|41393.1|41373.1|3
1722505890000|2024-08-01 09:51:30|41394.2|41374.2|41394.2|41374.2|41395.3|41375.3|41394.2|41374.2|1
1722505900000|2024-08-01 09:51:40|41391.7|41371.7|41394.2|41374.2|41395.6|41375.6|41391.7|41371.7|16
1722505910000|2024-08-01 09:51:50|41395.6|41375.6|41387.8|41367.8|41395.6|41375.6|41387.8|41367.8|6
1722505920000|2024-08-01 09:52:00|41384.2|41364.2|41378.1|41358.1|41384.2|41364.2|41378.1|41358.1|7
1722505930000|2024-08-01 09:52:10|41379.2|41359.2|41349.2|41329.2|41379.2|41359.2|41345.3|41325.3|61
1722505940000|2024-08-01 09:52:20|||||||||2
1722505950000|2024-08-01 09:52:30|41353.1|41333.1|41354.2|41334.2|41355.3|41335.3|41353.1|41333.1|4
1722505960000|2024-08-01 09:52:40|41359.2|41339.2|41359.2|41339.2|41359.2|41339.2|41354.2|41334.2|27
1722505970000|2024-08-01 09:52:50|41360.3|41340.3|41355.3|41335.3|41360.3|41340.3|41355.3|41335.3|0
1722505980000|2024-08-01 09:53:00|41354.2|41334.2|41344.2|41324.2|41354.2|41334.2|41344.2|41324.2|9
1722505990000|2024-08-01 09:53:10|41345.6|41325.6|41358.1|41338.1|41358.1|41338.1|41345.6|41325.6|8
1722506000000|2024-08-01 09:53:20|41359.6|41339.6|41367.8|41347.8|41367.8|41347.8|41359.6|41339.6|1
1722506010000|2024-08-01 09:53:30|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|2
1722506020000|2024-08-01 09:53:40|41374.2|41354.2|41375.3|41355.3|41375.3|41355.3|41374.2|41354.2|4
1722506030000|2024-08-01 09:53:50|41376.7|41356.7|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|2
1722506040000|2024-08-01 09:54:00|||||||||3
1722506050000|2024-08-01 09:54:10|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|41372.1|41352.1|4
1722506060000|2024-08-01 09:54:20|41372.1|41352.1|41365.7|41345.7|41372.1|41352.1|41365.7|41345.7|5
1722506080000|2024-08-01 09:54:40|41364.2|41344.2|41356.7|41336.7|41364.2|41344.2|41356.7|41336.7|6
1722506090000|2024-08-01 09:54:50|41355.7|41335.7|41351.7|41331.7|41355.7|41335.7|41350.3|41330.3|8
1722506100000|2024-08-01 09:55:00|41354.2|41334.2|41360.3|41340.3|41360.3|41340.3|41352.8|41332.8|11
1722506110000|2024-08-01 09:55:10|41361.7|41341.7|41366.7|41346.7|41366.7|41346.7|41361.7|41341.7|5
1722506120000|2024-08-01 09:55:20|41366.4|41346.4|41368.2|41348.2|41369.2|41349.2|41365.3|41345.3|4
1722506130000|2024-08-01 09:55:30|41365.3|41345.3|41364.2|41344.2|41365.3|41345.3|41364.2|41344.2|0
1722506140000|2024-08-01 09:55:40|41368.2|41348.2|41369.2|41349.2|41369.2|41349.2|41365.3|41345.3|3
1722506150000|2024-08-01 09:55:50|41366.7|41346.7|41364.2|41344.2|41368.2|41348.2|41364.2|41344.2|16
1722506160000|2024-08-01 09:56:00|41363.2|41343.2|41360.7|41340.7|41363.2|41343.2|41360.7|41340.7|1
1722506170000|2024-08-01 09:56:10|41362.1|41342.1|41360.7|41340.7|41362.1|41342.1|41360.7|41340.7|0
1722506180000|2024-08-01 09:56:20|||||||||2
1722506190000|2024-08-01 09:56:30|41362.1|41342.1|41365.7|41345.7|41365.7|41345.7|41360.7|41340.7|3
1722506200000|2024-08-01 09:56:40|||||||||1
1722506210000|2024-08-01 09:56:50|41364.2|41344.2|41363.2|41343.2|41364.3|41344.3|41363.2|41343.2|9
1722506220000|2024-08-01 09:57:00|41364.3|41344.3|41363.2|41343.2|41364.3|41344.3|41363.2|41343.2|0
1722506230000|2024-08-01 09:57:10|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41361.4|41341.4|3
1722506250000|2024-08-01 09:57:30|||||||||3
1722506260000|2024-08-01 09:57:40|41360.3|41340.3|41359.3|41339.3|41360.3|41340.3|41359.3|41339.3|5
1722506270000|2024-08-01 09:57:50|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|3
1722506280000|2024-08-01 09:58:00|41359.3|41339.3|41356.8|41336.8|41361.8|41341.8|41355.7|41335.7|11
1722506290000|2024-08-01 09:58:10|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|0
1722506300000|2024-08-01 09:58:20|41359.3|41339.3|41362.1|41342.1|41362.1|41342.1|41359.3|41339.3|0
1722506310000|2024-08-01 09:58:30|41363.2|41343.2|41361.8|41341.8|41364.3|41344.3|41360.3|41340.3|5
1722506320000|2024-08-01 09:58:40|41364.3|41344.3|41366.4|41346.4|41366.4|41346.4|41364.3|41344.3|4
1722506330000|2024-08-01 09:58:50|41375.7|41355.7|41384.3|41364.3|41385.3|41365.3|41375.7|41355.7|28
1722506340000|2024-08-01 09:59:00|41381.8|41361.8|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|7
1722506350000|2024-08-01 09:59:10|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|0
1722506360000|2024-08-01 09:59:20|41380.3|41360.3|41385.3|41365.3|41386.8|41366.8|41380.3|41360.3|8
1722506370000|2024-08-01 09:59:30|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|1
1722506390000|2024-08-01 09:59:50|41380.3|41360.3|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|7
1722506400000|2024-08-01 10:00:00|41385.3|41365.3|41389.3|41369.3|41389.3|41369.3|41384.3|41364.3|19
1722506410000|2024-08-01 10:00:10|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|1
1722506420000|2024-08-01 10:00:20|41386.4|41366.4|41385.3|41365.3|41386.4|41366.4|41383.2|41363.2|42
1722506430000|2024-08-01 10:00:30|41385.4|41365.4|41390.4|41370.4|41390.4|41370.4|41385.4|41365.4|8
1722506440000|2024-08-01 10:00:40|41389.3|41369.3|41390.4|41370.4|41390.4|41370.4|41389.3|41369.3|1
1722506450000|2024-08-01 10:00:50|41394.3|41374.3|41392.9|41372.9|41395.4|41375.4|41392.9|41372.9|1
1722506460000|2024-08-01 10:01:00|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|5
1722506470000|2024-08-01 10:01:10|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|1
1722506480000|2024-08-01 10:01:20|41390.4|41370.4|41385.4|41365.4|41390.4|41370.4|41385.4|41365.4|2
1722506490000|2024-08-01 10:01:30|41384.3|41364.3|41385.4|41365.4|41385.4|41365.4|41384.3|41364.3|2
1722506500000|2024-08-01 10:01:40|41387.9|41367.9|41389.3|41369.3|41389.3|41369.3|41385.4|41365.4|15
1722506510000|2024-08-01 10:01:50|41387.9|41367.9|41385.4|41365.4|41387.9|41367.9|41385.4|41365.4|3
1722506520000|2024-08-01 10:02:00|41382.9|41362.9|41377.9|41357.9|41382.9|41362.9|41377.9|41357.9|2
1722506530000|2024-08-01 10:02:10|41376.4|41356.4|41374.3|41354.3|41376.4|41356.4|41370.4|41350.4|3
1722506540000|2024-08-01 10:02:20|41375.4|41355.4|41381.8|41361.8|41381.8|41361.8|41375.4|41355.4|53
1722506550000|2024-08-01 10:02:30|41380.7|41360.7|41389.3|41369.3|41389.3|41369.3|41380.7|41360.7|2
1722506570000|2024-08-01 10:02:50|41390.7|41370.7|41393.2|41373.2|41393.2|41373.2|41389.3|41369.3|10
1722506580000|2024-08-01 10:03:00|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|0
1722506590000|2024-08-01 10:03:10|41395.4|41375.4|41409.3|41389.3|41409.3|41389.3|41395.4|41375.4|9
1722506600000|2024-08-01 10:03:20|41410.4|41390.4|41416.4|41396.4|41416.4|41396.4|41410.4|41390.4|11
1722506610000|2024-08-01 10:03:30|41418.6|41398.6|41426.4|41406.4|41430.4|41410.4|41418.6|41398.6|7
1722506620000|2024-08-01 10:03:40|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|0
1722506630000|2024-08-01 10:03:50|41429.3|41409.3|41431.4|41411.4|41432.9|41412.9|41429.3|41409.3|53
1722506640000|2024-08-01 10:04:00|41432.9|41412.9|41436.4|41416.4|41436.4|41416.4|41432.9|41412.9|2
1722506650000|2024-08-01 10:04:10|41436.5|41416.5|41434|41414|41436.5|41416.5|41434|41414|1
1722506660000|2024-08-01 10:04:20|41431.8|41411.8|41425.4|41405.4|41431.8|41411.8|41425.4|41405.4|2
1722506670000|2024-08-01 10:04:30|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|0
1722506680000|2024-08-01 10:04:40|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|1
1722506690000|2024-08-01 10:04:50|41416.8|41396.8|41416.8|41396.8|41420.4|41400.4|41416.8|41396.8|8
1722506700000|2024-08-01 10:05:00|41415.4|41395.4|41402.9|41382.9|41417.5|41397.5|41402.9|41382.9|6
1722506710000|2024-08-01 10:05:10|41404.3|41384.3|41400.4|41380.4|41404.3|41384.3|41399.3|41379.3|9
1722506720000|2024-08-01 10:05:20|41401.8|41381.8|41404.3|41384.3|41404.3|41384.3|41401.8|41381.8|2
1722506730000|2024-08-01 10:05:30|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|1
1722506740000|2024-08-01 10:05:40|41405.7|41385.7|41407.1|41387.1|41407.1|41387.1|41405.7|41385.7|2
1722506750000|2024-08-01 10:05:50|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|1
1722506760000|2024-08-01 10:06:00|41406.5|41386.5|41415.4|41395.4|41415.4|41395.4|41406.5|41386.5|6
1722506770000|2024-08-01 10:06:10|||||||||1
1722506780000|2024-08-01 10:06:20|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|7
1722506790000|2024-08-01 10:06:30|||||||||2
1722506800000|2024-08-01 10:06:40|||||||||2
1722506810000|2024-08-01 10:06:50|41421.5|41401.5|41419.3|41399.3|41421.5|41401.5|41418.2|41398.2|29
1722506820000|2024-08-01 10:07:00|41421.5|41401.5|41437.9|41417.9|41437.9|41417.9|41421.5|41401.5|15
1722506830000|2024-08-01 10:07:10|41440|41420|41441.5|41421.5|41441.5|41421.5|41440|41420|12
1722506840000|2024-08-01 10:07:20|41442.9|41422.9|41444.3|41424.3|41445.7|41425.7|41442.9|41422.9|8
1722506850000|2024-08-01 10:07:30|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|1
1722506860000|2024-08-01 10:07:40|41444.3|41424.3|41441.5|41421.5|41444.3|41424.3|41441.5|41421.5|3
1722506880000|2024-08-01 10:08:00|41445.4|41425.4|41455.4|41435.4|41455.4|41435.4|41445.4|41425.4|7
1722506900000|2024-08-01 10:08:20|41456.5|41436.5|41455.4|41435.4|41456.5|41436.5|41453.2|41433.2|20
1722506910000|2024-08-01 10:08:30|41456.5|41436.5|41454|41434|41456.5|41436.5|41454|41434|4
1722506920000|2024-08-01 10:08:40|41452.9|41432.9|41451.5|41431.5|41452.9|41432.9|41450.4|41430.4|1
1722506930000|2024-08-01 10:08:50|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|4
1722506940000|2024-08-01 10:09:00|41458.6|41438.6|41469|41449|41469|41449|41458.6|41438.6|32
1722506950000|2024-08-01 10:09:10|41470.4|41450.4|41469|41449|41470.4|41450.4|41469|41449|9
1722506960000|2024-08-01 10:09:20|41464|41444|41462.9|41442.9|41464|41444|41462.9|41442.9|0
1722506980000|2024-08-01 10:09:40|41461.8|41441.8|41460.4|41440.4|41461.8|41441.8|41460.4|41440.4|3
1722506990000|2024-08-01 10:09:50|41459.3|41439.3|41456.5|41436.5|41459.3|41439.3|41456.5|41436.5|1
1722507000000|2024-08-01 10:10:00|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|0
1722507010000|2024-08-01 10:10:10|41454.3|41434.3|41450.4|41430.4|41454.3|41434.3|41450.4|41430.4|3
1722507020000|2024-08-01 10:10:20|41446.5|41426.5|41444.3|41424.3|41446.5|41426.5|41444.3|41424.3|1
1722507040000|2024-08-01 10:10:40|41441.8|41421.8|41440.4|41420.4|41441.8|41421.8|41439|41419|1
1722507050000|2024-08-01 10:10:50|41439|41419|41435.4|41415.4|41439|41419|41434.3|41414.3|19
1722507060000|2024-08-01 10:11:00|41434.3|41414.3|41432.9|41412.9|41434.3|41414.3|41432.9|41412.9|0
1722507070000|2024-08-01 10:11:10|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|2
1722507080000|2024-08-01 10:11:20|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41429|41409|1
1722507090000|2024-08-01 10:11:30|41426.5|41406.5|41421.5|41401.5|41426.5|41406.5|41421.5|41401.5|4
1722507100000|2024-08-01 10:11:40|41420.4|41400.4|41418.7|41398.7|41420.4|41400.4|41418.7|41398.7|1
1722507110000|2024-08-01 10:11:50|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41420.4|41400.4|1
1722507120000|2024-08-01 10:12:00|41424|41404|41424|41404|41424|41404|41424|41404|4
1722507130000|2024-08-01 10:12:10|41425.1|41405.1|41434|41414|41434|41414|41425.1|41405.1|2
1722507140000|2024-08-01 10:12:20|41432.9|41412.9|41427.9|41407.9|41432.9|41412.9|41427.9|41407.9|1
1722507150000|2024-08-01 10:12:30|41422.6|41402.6|41422.6|41402.6|41422.6|41402.6|41422.6|41402.6|0
1722507160000|2024-08-01 10:12:40|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|1
1722507170000|2024-08-01 10:12:50|41420.4|41400.4|41420.4|41400.4|41421.5|41401.5|41420.4|41400.4|0
1722507180000|2024-08-01 10:13:00|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41420.4|41400.4|1
1722507210000|2024-08-01 10:13:30|||||||||6
1722507220000|2024-08-01 10:13:40|||||||||5
1722507230000|2024-08-01 10:13:50|41422.6|41402.6|41424|41404|41424|41404|41422.6|41402.6|1
1722507240000|2024-08-01 10:14:00|41429|41409|41439|41419|41439|41419|41429|41409|4
1722507250000|2024-08-01 10:14:10|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|2
1722507260000|2024-08-01 10:14:20|41442.9|41422.9|41444|41424|41444|41424|41442.9|41422.9|1
1722507270000|2024-08-01 10:14:30|41445.1|41425.1|41446.5|41426.5|41446.5|41426.5|41445.1|41425.1|1
1722507280000|2024-08-01 10:14:40|41448.7|41428.7|41456.5|41436.5|41457.6|41437.6|41448.7|41428.7|6
1722507290000|2024-08-01 10:14:50|41455.1|41435.1|41456.5|41436.5|41456.5|41436.5|41453.7|41433.7|1
1722507300000|2024-08-01 10:15:00|41453.7|41433.7|41454|41434|41454|41434|41451.5|41431.5|2
1722507310000|2024-08-01 10:15:10|||||||||1
1722507320000|2024-08-01 10:15:20|41456.5|41436.5|41456.8|41436.8|41457.9|41437.9|41456.5|41436.5|2
1722507330000|2024-08-01 10:15:30|41455.4|41435.4|41455.4|41435.4|41456.5|41436.5|41455.4|41435.4|3
1722507340000|2024-08-01 10:15:40|41456.5|41436.5|41457.6|41437.6|41457.6|41437.6|41456.5|41436.5|4
1722507350000|2024-08-01 10:15:50|41459|41439|41466.5|41446.5|41466.5|41446.5|41459|41439|1
1722507360000|2024-08-01 10:16:00|41468.7|41448.7|41475.1|41455.1|41475.1|41455.1|41468.7|41448.7|54
1722507370000|2024-08-01 10:16:10|41479|41459|41477.6|41457.6|41479|41459|41477.6|41457.6|4
1722507380000|2024-08-01 10:16:20|41476.5|41456.5|41475.4|41455.4|41476.5|41456.5|41475.4|41455.4|2
1722507390000|2024-08-01 10:16:30|41476.5|41456.5|41477.6|41457.6|41477.6|41457.6|41476.5|41456.5|3
1722507400000|2024-08-01 10:16:40|41478.7|41458.7|41475.4|41455.4|41478.7|41458.7|41475.4|41455.4|24
1722507410000|2024-08-01 10:16:50|41474.3|41454.3|41470.4|41450.4|41474.3|41454.3|41470.4|41450.4|2
1722507420000|2024-08-01 10:17:00|41473.3|41453.3|41480.4|41460.4|41481.5|41461.5|41473.3|41453.3|42
1722507430000|2024-08-01 10:17:10|41479|41459|41479|41459|41479|41459|41479|41459|11
1722507440000|2024-08-01 10:17:20|41480.4|41460.4|41481.5|41461.5|41481.5|41461.5|41480.4|41460.4|0
1722507450000|2024-08-01 10:17:30|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|0
1722507460000|2024-08-01 10:17:40|41484|41464|41485.4|41465.4|41485.4|41465.4|41484|41464|10
1722507470000|2024-08-01 10:17:50|41488.3|41468.3|41491.5|41471.5|41491.5|41471.5|41488.3|41468.3|2
1722507480000|2024-08-01 10:18:00|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|5
1722507500000|2024-08-01 10:18:20|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|0
1722507510000|2024-08-01 10:18:30|41482.9|41462.9|41480.4|41460.4|41482.9|41462.9|41480.4|41460.4|11
1722507530000|2024-08-01 10:18:50|41482.6|41462.6|41485.4|41465.4|41485.4|41465.4|41482.6|41462.6|3
1722507540000|2024-08-01 10:19:00|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|4
1722507550000|2024-08-01 10:19:10|41489|41469|41490.1|41470.1|41490.1|41470.1|41489|41469|2
1722507560000|2024-08-01 10:19:20|41492.3|41472.3|41496.5|41476.5|41496.5|41476.5|41492.3|41472.3|11
1722507580000|2024-08-01 10:19:40|||||||||2
1722507590000|2024-08-01 10:19:50|||||||||2
1722507600000|2024-08-01 10:20:00|41497.6|41477.6|41496.5|41476.5|41497.6|41477.6|41496.5|41476.5|0
1722507610000|2024-08-01 10:20:10|41495.4|41475.4|41485.1|41465.1|41495.4|41475.4|41485.1|41465.1|8
1722507620000|2024-08-01 10:20:20|41481.5|41461.5|41469|41449|41481.5|41461.5|41469|41449|10
1722507630000|2024-08-01 10:20:30|41470.4|41450.4|41466.5|41446.5|41471.5|41451.5|41465.1|41445.1|8
1722507640000|2024-08-01 10:20:40|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|0
1722507650000|2024-08-01 10:20:50|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|8
1722507660000|2024-08-01 10:21:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41467.6|41447.6|2
1722507670000|2024-08-01 10:21:10|41469.8|41449.8|41468.7|41448.7|41471.2|41451.2|41468.7|41448.7|0
1722507680000|2024-08-01 10:21:20|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|1
1722507690000|2024-08-01 10:21:30|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|0
1722507700000|2024-08-01 10:21:40|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1722507710000|2024-08-01 10:21:50|41471.2|41451.2|41469.8|41449.8|41471.2|41451.2|41469.8|41449.8|1
1722507720000|2024-08-01 10:22:00|41468.7|41448.7|41468.7|41448.7|41469.8|41449.8|41468.7|41448.7|0
1722507730000|2024-08-01 10:22:10|||||||||2
1722507740000|2024-08-01 10:22:20|41464.8|41444.8|41463.7|41443.7|41464.8|41444.8|41463.7|41443.7|5
1722507750000|2024-08-01 10:22:30|||||||||3
1722507760000|2024-08-01 10:22:40|41467.3|41447.3|41470.9|41450.9|41470.9|41450.9|41467.3|41447.3|3
1722507770000|2024-08-01 10:22:50|41469.8|41449.8|41470.9|41450.9|41470.9|41450.9|41469.8|41449.8|1
1722507780000|2024-08-01 10:23:00|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|0
1722507790000|2024-08-01 10:23:10|41472.6|41452.6|41468.7|41448.7|41472.6|41452.6|41468.7|41448.7|11
1722507810000|2024-08-01 10:23:30|41464.8|41444.8|41463.7|41443.7|41468.7|41448.7|41463.7|41443.7|3
1722507820000|2024-08-01 10:23:40|||||||||1
1722507830000|2024-08-01 10:23:50|41461.5|41441.5|41457.3|41437.3|41461.5|41441.5|41457.3|41437.3|31
1722507840000|2024-08-01 10:24:00|41454.8|41434.8|41459.8|41439.8|41459.8|41439.8|41454.8|41434.8|3
1722507850000|2024-08-01 10:24:10|41463.7|41443.7|41467.6|41447.6|41467.6|41447.6|41463.7|41443.7|4
1722507860000|2024-08-01 10:24:20|||||||||2
1722507880000|2024-08-01 10:24:40|41464.8|41444.8|41464.8|41444.8|41466.2|41446.2|41464.8|41444.8|1
1722507890000|2024-08-01 10:24:50|41468.7|41448.7|41475.1|41455.1|41475.1|41455.1|41468.7|41448.7|9
1722507900000|2024-08-01 10:25:00|41473.7|41453.7|41477.6|41457.6|41478.7|41458.7|41473.7|41453.7|4
1722507910000|2024-08-01 10:25:10|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|0
1722507920000|2024-08-01 10:25:20|41475.9|41455.9|41478.7|41458.7|41478.7|41458.7|41475.9|41455.9|1
1722507930000|2024-08-01 10:25:30|41477.6|41457.6|41478.7|41458.7|41478.7|41458.7|41474.8|41454.8|2
1722507940000|2024-08-01 10:25:40|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|1
1722507950000|2024-08-01 10:25:50|41474.8|41454.8|41473.7|41453.7|41474.8|41454.8|41473.7|41453.7|0
1722507960000|2024-08-01 10:26:00|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|0
1722507980000|2024-08-01 10:26:20|41476.2|41456.2|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|6
1722508000000|2024-08-01 10:26:40|41480.1|41460.1|41483.7|41463.7|41483.7|41463.7|41480.1|41460.1|3
1722508010000|2024-08-01 10:26:50|41487.3|41467.3|41488.7|41468.7|41488.7|41468.7|41487.3|41467.3|4
1722508020000|2024-08-01 10:27:00|||||||||8
1722508030000|2024-08-01 10:27:10|41489.8|41469.8|41493.7|41473.7|41493.7|41473.7|41489.8|41469.8|8
1722508040000|2024-08-01 10:27:20|41491.6|41471.6|41488.7|41468.7|41491.6|41471.6|41488.7|41468.7|16
1722508050000|2024-08-01 10:27:30|41487.6|41467.6|41486.2|41466.2|41488.7|41468.7|41484.8|41464.8|4
1722508060000|2024-08-01 10:27:40|41487.6|41467.6|41483.7|41463.7|41487.6|41467.6|41483.7|41463.7|1
1722508070000|2024-08-01 10:27:50|41482.6|41462.6|41478.7|41458.7|41482.6|41462.6|41478.7|41458.7|1
1722508080000|2024-08-01 10:28:00|||||||||2
1722508090000|2024-08-01 10:28:10|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|2
1722508100000|2024-08-01 10:28:20|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|1
1722508110000|2024-08-01 10:28:30|41475.1|41455.1|41472.7|41452.7|41475.2|41455.2|41472.7|41452.7|1
1722508120000|2024-08-01 10:28:40|41471.6|41451.6|41473.7|41453.7|41473.7|41453.7|41470.2|41450.2|7
1722508130000|2024-08-01 10:28:50|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|0
1722508140000|2024-08-01 10:29:00|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|3
1722508150000|2024-08-01 10:29:10|41474.8|41454.8|41478.7|41458.7|41478.7|41458.7|41474.8|41454.8|0
1722508160000|2024-08-01 10:29:20|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|4
1722508170000|2024-08-01 10:29:30|41482.3|41462.3|41479.8|41459.8|41483.7|41463.7|41479.8|41459.8|3
1722508190000|2024-08-01 10:29:50|41482.3|41462.3|41484.8|41464.8|41484.8|41464.8|41482.3|41462.3|2
1722508200000|2024-08-01 10:30:00|||||||||3
1722508210000|2024-08-01 10:30:10|41487.3|41467.3|41482.7|41462.7|41487.3|41467.3|41482.7|41462.7|1
1722508220000|2024-08-01 10:30:20|41481.2|41461.2|41474.8|41454.8|41481.2|41461.2|41474.8|41454.8|6
1722508230000|2024-08-01 10:30:30|41472.7|41452.7|41471.2|41451.2|41472.7|41452.7|41471.2|41451.2|0
1722508240000|2024-08-01 10:30:40|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|0
1722508250000|2024-08-01 10:30:50|41468.7|41448.7|41469.8|41449.8|41469.8|41449.8|41468.7|41448.7|0
1722508260000|2024-08-01 10:31:00|41470.9|41450.9|41478.7|41458.7|41478.7|41458.7|41470.9|41450.9|3
1722508270000|2024-08-01 10:31:10|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|3
1722508280000|2024-08-01 10:31:20|41474.8|41454.8|41474.8|41454.8|41476.2|41456.2|41474.8|41454.8|5
1722508290000|2024-08-01 10:31:30|41477.3|41457.3|41478.7|41458.7|41480.2|41460.2|41477.3|41457.3|2
1722508300000|2024-08-01 10:31:40|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|2
1722508310000|2024-08-01 10:31:50|41484.8|41464.8|41483.7|41463.7|41484.8|41464.8|41483.7|41463.7|3
1722508320000|2024-08-01 10:32:00|41482.3|41462.3|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|2
1722508330000|2024-08-01 10:32:10|41482.7|41462.7|41476.2|41456.2|41482.7|41462.7|41476.2|41456.2|0
1722508350000|2024-08-01 10:32:30|41476.3|41456.3|41478.8|41458.8|41478.8|41458.8|41476.3|41456.3|1
1722508360000|2024-08-01 10:32:40|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|2
1722508370000|2024-08-01 10:32:50|41475.2|41455.2|41476.3|41456.3|41476.3|41456.3|41475.2|41455.2|0
1722508390000|2024-08-01 10:33:10|41473.8|41453.8|41477.7|41457.7|41477.7|41457.7|41473.8|41453.8|0
1722508400000|2024-08-01 10:33:20|41476.3|41456.3|41478.8|41458.8|41478.8|41458.8|41476.3|41456.3|2
1722508420000|2024-08-01 10:33:40|41479.8|41459.8|41478.8|41458.8|41479.8|41459.8|41478.8|41458.8|2
1722508430000|2024-08-01 10:33:50|||||||||1
1722508440000|2024-08-01 10:34:00|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|2
1722508450000|2024-08-01 10:34:10|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|4
1722508470000|2024-08-01 10:34:30|41476.3|41456.3|41478.8|41458.8|41478.8|41458.8|41476.3|41456.3|4
1722508480000|2024-08-01 10:34:40|||||||||2
1722508490000|2024-08-01 10:34:50|41477.7|41457.7|41479.8|41459.8|41479.8|41459.8|41476.3|41456.3|0
1722508500000|2024-08-01 10:35:00|41475.9|41455.9|41483.8|41463.8|41483.8|41463.8|41475.9|41455.9|7
1722508510000|2024-08-01 10:35:10|41488.8|41468.8|41498.8|41478.8|41498.8|41478.8|41488.8|41468.8|14
1722508520000|2024-08-01 10:35:20|41499.8|41479.8|41498.8|41478.8|41499.8|41479.8|41498.8|41478.8|12
1722508530000|2024-08-01 10:35:30|41497.7|41477.7|41493.8|41473.8|41497.7|41477.7|41493.8|41473.8|2
1722508540000|2024-08-01 10:35:40|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|1
1722508550000|2024-08-01 10:35:50|41492.7|41472.7|41496.3|41476.3|41496.3|41476.3|41492.7|41472.7|15
1722508560000|2024-08-01 10:36:00|41498.8|41478.8|41499.8|41479.8|41499.8|41479.8|41498.8|41478.8|3
1722508570000|2024-08-01 10:36:10|41498.8|41478.8|41501.3|41481.3|41501.3|41481.3|41498.8|41478.8|1
1722508600000|2024-08-01 10:36:40|41500.2|41480.2|41496.3|41476.3|41500.2|41480.2|41493.8|41473.8|9
1722508610000|2024-08-01 10:36:50|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|9
1722508630000|2024-08-01 10:37:10|41499.9|41479.9|41499.9|41479.9|41499.9|41479.9|41498.8|41478.8|1
1722508640000|2024-08-01 10:37:20|||||||||1
1722508650000|2024-08-01 10:37:30|41500.9|41480.9|41502.4|41482.4|41502.4|41482.4|41500.9|41480.9|0
1722508660000|2024-08-01 10:37:40|41503.4|41483.4|41504.9|41484.9|41504.9|41484.9|41503.4|41483.4|2
1722508670000|2024-08-01 10:37:50|41506.3|41486.3|41508.8|41488.8|41508.8|41488.8|41506.3|41486.3|1
1722508680000|2024-08-01 10:38:00|41512.4|41492.4|41518.8|41498.8|41519.9|41499.9|41512.4|41492.4|35
1722508690000|2024-08-01 10:38:10|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|4
1722508700000|2024-08-01 10:38:20|41519.9|41499.9|41535.5|41515.5|41535.5|41515.5|41518.8|41498.8|88
1722508710000|2024-08-01 10:38:30|41530.5|41510.5|41523|41503|41530.5|41510.5|41523|41503|7
1722508720000|2024-08-01 10:38:40|41524.5|41504.5|41525.5|41505.5|41527.7|41507.7|41523|41503|16
1722508730000|2024-08-01 10:38:50|41526.6|41506.6|41528|41508|41528|41508|41525.5|41505.5|3
1722508740000|2024-08-01 10:39:00|41526.6|41506.6|41528|41508|41528|41508|41526.6|41506.6|1
1722508750000|2024-08-01 10:39:10|41526.6|41506.6|41527|41507|41530.5|41510.5|41525.5|41505.5|3
1722508760000|2024-08-01 10:39:20|41525.5|41505.5|41526.6|41506.6|41530.5|41510.5|41525.5|41505.5|1
1722508770000|2024-08-01 10:39:30|||||||||2
1722508780000|2024-08-01 10:39:40|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|0
1722508790000|2024-08-01 10:39:50|41526.6|41506.6|41528|41508|41528|41508|41526.6|41506.6|4
1722508800000|2024-08-01 10:40:00|41526.6|41506.6|41526.6|41506.6|41528|41508|41526.6|41506.6|4
1722508810000|2024-08-01 10:40:10|41525.5|41505.5|41510.5|41490.5|41525.5|41505.5|41510.5|41490.5|8
1722508820000|2024-08-01 10:40:20|41509.5|41489.5|41506.6|41486.6|41509.5|41489.5|41505.5|41485.5|6
1722508830000|2024-08-01 10:40:30|41505.5|41485.5|41500.5|41480.5|41505.5|41485.5|41500.5|41480.5|6
1722508840000|2024-08-01 10:40:40|41495.5|41475.5|41490.5|41470.5|41495.5|41475.5|41489.1|41469.1|5
1722508860000|2024-08-01 10:41:00|41489.1|41469.1|41488|41468|41489.1|41469.1|41488|41468|1
1722508870000|2024-08-01 10:41:10|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|2
1722508880000|2024-08-01 10:41:20|||||||||3
1722508890000|2024-08-01 10:41:30|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41481.6|41461.6|3
1722508900000|2024-08-01 10:41:40|41484.1|41464.1|41479.5|41459.5|41484.1|41464.1|41479.5|41459.5|15
1722508910000|2024-08-01 10:41:50|41478.4|41458.4|41474.5|41454.5|41478.4|41458.4|41474.5|41454.5|3
1722508920000|2024-08-01 10:42:00|41473.4|41453.4|41475.6|41455.6|41475.6|41455.6|41473.4|41453.4|5
1722508930000|2024-08-01 10:42:10|41475.9|41455.9|41474.5|41454.5|41475.9|41455.9|41474.5|41454.5|1
1722508940000|2024-08-01 10:42:20|41475.6|41455.6|41473.4|41453.4|41475.6|41455.6|41473.4|41453.4|2
1722508970000|2024-08-01 10:42:50|41474.5|41454.5|41477|41457|41477|41457|41474.5|41454.5|5
1722508980000|2024-08-01 10:43:00|41479.1|41459.1|41485.6|41465.6|41485.6|41465.6|41479.1|41459.1|0
1722509000000|2024-08-01 10:43:20|41486.6|41466.6|41489.5|41469.5|41489.5|41469.5|41486.6|41466.6|5
1722509010000|2024-08-01 10:43:30|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|2
1722509020000|2024-08-01 10:43:40|41492.3|41472.3|41494.5|41474.5|41494.5|41474.5|41492.3|41472.3|2
1722509030000|2024-08-01 10:43:50|41493.1|41473.1|41493.1|41473.1|41494.5|41474.5|41491.6|41471.6|0
1722509040000|2024-08-01 10:44:00|41494.5|41474.5|41490.6|41470.6|41494.5|41474.5|41490.6|41470.6|2
1722509050000|2024-08-01 10:44:10|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|1
1722509070000|2024-08-01 10:44:30|41487|41467|41487|41467|41487|41467|41485.6|41465.6|0
1722509080000|2024-08-01 10:44:40|41489.5|41469.5|41490.6|41470.6|41490.6|41470.6|41489.5|41469.5|8
1722509090000|2024-08-01 10:44:50|41489.5|41469.5|41495.6|41475.6|41495.6|41475.6|41489.5|41469.5|1
1722509100000|2024-08-01 10:45:00|41494.5|41474.5|41495.6|41475.6|41495.6|41475.6|41494.5|41474.5|0
1722509110000|2024-08-01 10:45:10|41494.5|41474.5|41495.6|41475.6|41495.6|41475.6|41494.1|41474.1|1
1722509120000|2024-08-01 10:45:20|41496.7|41476.7|41498.1|41478.1|41498.1|41478.1|41496.7|41476.7|0
1722509130000|2024-08-01 10:45:30|41496.7|41476.7|41495.6|41475.6|41496.7|41476.7|41495.6|41475.6|2
1722509140000|2024-08-01 10:45:40|41498.1|41478.1|41496.7|41476.7|41498.1|41478.1|41496.7|41476.7|0
1722509150000|2024-08-01 10:45:50|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|1
1722509160000|2024-08-01 10:46:00|41499.5|41479.5|41500.6|41480.6|41500.6|41480.6|41499.5|41479.5|3
1722509170000|2024-08-01 10:46:10|41503.4|41483.4|41505.6|41485.6|41506.7|41486.7|41503.4|41483.4|0
1722509180000|2024-08-01 10:46:20|41507|41487|41510.6|41490.6|41510.6|41490.6|41507|41487|0
1722509190000|2024-08-01 10:46:30|41509.5|41489.5|41510.6|41490.6|41510.6|41490.6|41509.5|41489.5|1
1722509200000|2024-08-01 10:46:40|41509.5|41489.5|41510.6|41490.6|41510.6|41490.6|41506.7|41486.7|1
1722509210000|2024-08-01 10:46:50|||||||||1
1722509220000|2024-08-01 10:47:00|41514.2|41494.2|41515.6|41495.6|41515.6|41495.6|41514.2|41494.2|0
1722509240000|2024-08-01 10:47:20|41520.6|41500.6|41524.2|41504.2|41524.2|41504.2|41520.6|41500.6|8
1722509250000|2024-08-01 10:47:30|41525.2|41505.2|41525.6|41505.6|41526.7|41506.7|41525.2|41505.2|2
1722509270000|2024-08-01 10:47:50|||||||||2
1722509280000|2024-08-01 10:48:00|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41521.7|41501.7|4
1722509290000|2024-08-01 10:48:10|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|1
1722509300000|2024-08-01 10:48:20|41527|41507|41527|41507|41527|41507|41527|41507|3
1722509320000|2024-08-01 10:48:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41526.7|41506.7|1
1722509330000|2024-08-01 10:48:50|41527|41507|41535.6|41515.6|41536.7|41516.7|41525.6|41505.6|33
1722509340000|2024-08-01 10:49:00|41531.7|41511.7|41541.7|41521.7|41541.7|41521.7|41531.7|41511.7|56
1722509350000|2024-08-01 10:49:10|||||||||6
1722509360000|2024-08-01 10:49:20|41540.6|41520.6|41534.5|41514.5|41540.6|41520.6|41534.5|41514.5|5
1722509370000|2024-08-01 10:49:30|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|0
1722509380000|2024-08-01 10:49:40|41532|41512|41534.2|41514.2|41535.6|41515.6|41532|41512|9
1722509390000|2024-08-01 10:49:50|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|3
1722509400000|2024-08-01 10:50:00|41529.2|41509.2|41523.1|41503.1|41529.2|41509.2|41523.1|41503.1|14
1722509410000|2024-08-01 10:50:10|41520.9|41500.9|41516.7|41496.7|41520.9|41500.9|41516.7|41496.7|7
1722509420000|2024-08-01 10:50:20|41515.3|41495.3|41511.7|41491.7|41515.3|41495.3|41511.7|41491.7|3
1722509430000|2024-08-01 10:50:30|41510.3|41490.3|41509.5|41489.5|41511.7|41491.7|41509.5|41489.5|8
1722509440000|2024-08-01 10:50:40|41511.7|41491.7|41515.6|41495.6|41515.6|41495.6|41510.6|41490.6|4
1722509450000|2024-08-01 10:50:50|41513.1|41493.1|41512|41492|41515.6|41495.6|41512|41492|8
1722509460000|2024-08-01 10:51:00|||||||||3
1722509470000|2024-08-01 10:51:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1722509480000|2024-08-01 10:51:20|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1722509490000|2024-08-01 10:51:30|41509.5|41489.5|41507|41487|41509.5|41489.5|41507|41487|2
1722509500000|2024-08-01 10:51:40|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1722509510000|2024-08-01 10:51:50|41502.8|41482.8|41502.8|41482.8|41504.2|41484.2|41502.8|41482.8|0
1722509520000|2024-08-01 10:52:00|41501.7|41481.7|41500.6|41480.6|41501.7|41481.7|41500.6|41480.6|8
1722509530000|2024-08-01 10:52:10|41499.5|41479.5|41502|41482|41502|41482|41499.5|41479.5|2
1722509540000|2024-08-01 10:52:20|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1722509550000|2024-08-01 10:52:30|41502|41482|41507|41487|41507|41487|41502|41482|1
1722509560000|2024-08-01 10:52:40|41510.6|41490.6|41516.7|41496.7|41516.7|41496.7|41510.6|41490.6|1
1722509570000|2024-08-01 10:52:50|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1722509580000|2024-08-01 10:53:00|41514.5|41494.5|41518.1|41498.1|41518.1|41498.1|41514.5|41494.5|1
1722509600000|2024-08-01 10:53:20|41517|41497|41519.2|41499.2|41520.6|41500.6|41515.6|41495.6|2
1722509610000|2024-08-01 10:53:30|41518.1|41498.1|41520.6|41500.6|41520.6|41500.6|41518.1|41498.1|0
1722509620000|2024-08-01 10:53:40|41519.5|41499.5|41519.2|41499.2|41519.5|41499.5|41518.1|41498.1|1
1722509630000|2024-08-01 10:53:50|41518.1|41498.1|41519.2|41499.2|41520.6|41500.6|41518.1|41498.1|0
1722509640000|2024-08-01 10:54:00|41518.1|41498.1|41516.7|41496.7|41518.1|41498.1|41515.6|41495.6|1
1722509650000|2024-08-01 10:54:10|41520.6|41500.6|41519.5|41499.5|41520.6|41500.6|41519.5|41499.5|1
1722509660000|2024-08-01 10:54:20|41520.6|41500.6|41524.5|41504.5|41524.5|41504.5|41520.6|41500.6|3
1722509670000|2024-08-01 10:54:30|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|1
1722509680000|2024-08-01 10:54:40|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|1
1722509690000|2024-08-01 10:54:50|41522.8|41502.8|41526.7|41506.7|41526.7|41506.7|41521.7|41501.7|4
1722509700000|2024-08-01 10:55:00|41524.2|41504.2|41527.8|41507.8|41527.8|41507.8|41524.2|41504.2|3
1722509710000|2024-08-01 10:55:10|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|3
1722509720000|2024-08-01 10:55:20|41530.3|41510.3|41535.6|41515.6|41535.6|41515.6|41530.3|41510.3|1
1722509730000|2024-08-01 10:55:30|41532.8|41512.8|41530.6|41510.6|41535.6|41515.6|41530.6|41510.6|1
1722509740000|2024-08-01 10:55:40|41531.7|41511.7|41529.2|41509.2|41532.8|41512.8|41529.2|41509.2|1
1722509750000|2024-08-01 10:55:50|41528.1|41508.1|41528.1|41508.1|41529.2|41509.2|41528.1|41508.1|1
1722509760000|2024-08-01 10:56:00|41527|41507|41525.6|41505.6|41527|41507|41525.6|41505.6|0
1722509770000|2024-08-01 10:56:10|41526.7|41506.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|1
1722509780000|2024-08-01 10:56:20|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41525.6|41505.6|0
1722509790000|2024-08-01 10:56:30|41525.6|41505.6|41526.7|41506.7|41526.7|41506.7|41525.6|41505.6|0
1722509800000|2024-08-01 10:56:40|41527.8|41507.8|41561.7|41541.7|41561.7|41541.7|41527.8|41507.8|52
1722509810000|2024-08-01 10:56:50|41565.3|41545.3|41562.8|41542.8|41565.3|41545.3|41562.8|41542.8|8
1722509820000|2024-08-01 10:57:00|41561.7|41541.7|41551.7|41531.7|41561.7|41541.7|41551.7|41531.7|13
1722509840000|2024-08-01 10:57:20|41553.9|41533.9|41555.3|41535.3|41555.3|41535.3|41553.9|41533.9|15
1722509850000|2024-08-01 10:57:30|41556.4|41536.4|41561.7|41541.7|41562.8|41542.8|41556.4|41536.4|13
1722509860000|2024-08-01 10:57:40|||||||||2
1722509890000|2024-08-01 10:58:10|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|7
1722509910000|2024-08-01 10:58:30|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|2
1722509920000|2024-08-01 10:58:40|41564.2|41544.2|41556.7|41536.7|41564.2|41544.2|41556.7|41536.7|8
1722509930000|2024-08-01 10:58:50|41555.6|41535.6|41556.7|41536.7|41556.7|41536.7|41555.6|41535.6|1
1722509940000|2024-08-01 10:59:00|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|1
1722509950000|2024-08-01 10:59:10|||||||||1
1722509960000|2024-08-01 10:59:20|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|1
1722509980000|2024-08-01 10:59:40|41551.7|41531.7|41549.2|41529.2|41551.7|41531.7|41549.2|41529.2|5
1722509990000|2024-08-01 10:59:50|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|0
1722510000000|2024-08-01 11:00:00|41551.4|41531.4|41562.8|41542.8|41565.3|41545.3|41551.4|41531.4|21
1722510010000|2024-08-01 11:00:10|41563.9|41543.9|41547.8|41527.8|41563.9|41543.9|41547.8|41527.8|6
1722510020000|2024-08-01 11:00:20|41545.6|41525.6|41540.6|41520.6|41546.7|41526.7|41540.6|41520.6|8
1722510030000|2024-08-01 11:00:30|41540.3|41520.3|41537.8|41517.8|41540.3|41520.3|41536.7|41516.7|5
1722510040000|2024-08-01 11:00:40|41539.2|41519.2|41540.3|41520.3|41540.3|41520.3|41536.7|41516.7|5
1722510050000|2024-08-01 11:00:50|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|5
1722510060000|2024-08-01 11:01:00|41537.8|41517.8|41537.8|41517.8|41537.8|41517.8|41537.8|41517.8|2
1722510070000|2024-08-01 11:01:10|41536.7|41516.7|41532.8|41512.8|41536.7|41516.7|41532.8|41512.8|2
1722510080000|2024-08-01 11:01:20|41529.2|41509.2|41527.8|41507.8|41529.2|41509.2|41527.8|41507.8|1
1722510090000|2024-08-01 11:01:30|41529.2|41509.2|41532.8|41512.8|41532.8|41512.8|41529.2|41509.2|4
1722510100000|2024-08-01 11:01:40|41535.3|41515.3|41545.3|41525.3|41545.3|41525.3|41535.3|41515.3|2
1722510120000|2024-08-01 11:02:00|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|4
1722510130000|2024-08-01 11:02:10|41548.9|41528.9|41551.4|41531.4|41551.4|41531.4|41548.9|41528.9|2
1722510140000|2024-08-01 11:02:20|41550.3|41530.3|41549.2|41529.2|41550.3|41530.3|41549.2|41529.2|4
1722510150000|2024-08-01 11:02:30|41548.2|41528.2|41544.2|41524.2|41548.2|41528.2|41544.2|41524.2|2
1722510160000|2024-08-01 11:02:40|41545.3|41525.3|41551.7|41531.7|41551.7|41531.7|41545.3|41525.3|6
1722510170000|2024-08-01 11:02:50|||||||||1
1722510180000|2024-08-01 11:03:00|41550.7|41530.7|41549.2|41529.2|41551.7|41531.7|41549.2|41529.2|1
1722510190000|2024-08-01 11:03:10|41551.4|41531.4|41553.9|41533.9|41553.9|41533.9|41551.4|41531.4|1
1722510200000|2024-08-01 11:03:20|41552.8|41532.8|41555.3|41535.3|41555.3|41535.3|41552.8|41532.8|5
1722510220000|2024-08-01 11:03:40|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|3
1722510230000|2024-08-01 11:03:50|41561.4|41541.4|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|2
1722510240000|2024-08-01 11:04:00|41567.5|41547.5|41573.9|41553.9|41573.9|41553.9|41567.5|41547.5|11
1722510250000|2024-08-01 11:04:10|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|1
1722510260000|2024-08-01 11:04:20|41578.9|41558.9|41582.8|41562.8|41582.8|41562.8|41578.9|41558.9|10
1722510270000|2024-08-01 11:04:30|41581.7|41561.7|41576.4|41556.4|41581.7|41561.7|41567.8|41547.8|7
1722510280000|2024-08-01 11:04:40|41577.8|41557.8|41577.8|41557.8|41579.2|41559.2|41577.8|41557.8|9
1722510290000|2024-08-01 11:04:50|41576.7|41556.7|41564.2|41544.2|41576.7|41556.7|41564.2|41544.2|76
1722510300000|2024-08-01 11:05:00|||||||||48
1722510310000|2024-08-01 11:05:10|41561.7|41541.7|41551.7|41531.7|41561.7|41541.7|41551.7|41531.7|10
1722510330000|2024-08-01 11:05:30|41550.7|41530.7|41560.7|41540.7|41561.7|41541.7|41550.7|41530.7|31
1722510340000|2024-08-01 11:05:40|41561.7|41541.7|41566.7|41546.7|41567.1|41547.1|41560.7|41540.7|19
1722510350000|2024-08-01 11:05:50|41567.8|41547.8|41569.3|41549.3|41569.3|41549.3|41567.8|41547.8|0
1722510360000|2024-08-01 11:06:00|41570.7|41550.7|41565.7|41545.7|41570.7|41550.7|41565.7|41545.7|2
1722510370000|2024-08-01 11:06:10|41564.3|41544.3|41567.1|41547.1|41567.1|41547.1|41564.3|41544.3|12
1722510380000|2024-08-01 11:06:20|41568.2|41548.2|41571|41551|41571|41551|41568.2|41548.2|7
1722510390000|2024-08-01 11:06:30|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|0
1722510410000|2024-08-01 11:06:50|41568.5|41548.5|41564.6|41544.6|41568.5|41548.5|41563.2|41543.2|1
1722510420000|2024-08-01 11:07:00|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|2
1722510430000|2024-08-01 11:07:10|41573.5|41553.5|41578.5|41558.5|41578.5|41558.5|41573.5|41553.5|1
1722510440000|2024-08-01 11:07:20|41576|41556|41576|41556|41576|41556|41576|41556|1
1722510460000|2024-08-01 11:07:40|41573.5|41553.5|41572.1|41552.1|41573.5|41553.5|41568.5|41548.5|4
1722510470000|2024-08-01 11:07:50|41573.5|41553.5|41574.6|41554.6|41574.6|41554.6|41573.5|41553.5|1
1722510490000|2024-08-01 11:08:10|41575.7|41555.7|41579.6|41559.6|41579.6|41559.6|41574.6|41554.6|3
1722510500000|2024-08-01 11:08:20|41580.7|41560.7|41579.3|41559.3|41582.1|41562.1|41579.3|41559.3|0
1722510510000|2024-08-01 11:08:30|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|41576.8|41556.8|0
1722510520000|2024-08-01 11:08:40|41583.2|41563.2|41587.1|41567.1|41587.1|41567.1|41583.2|41563.2|9
1722510530000|2024-08-01 11:08:50|41588.2|41568.2|41585.7|41565.7|41588.5|41568.5|41585.7|41565.7|3
1722510540000|2024-08-01 11:09:00|41589.3|41569.3|41590.7|41570.7|41590.7|41570.7|41589.3|41569.3|13
1722510550000|2024-08-01 11:09:10|41591.8|41571.8|41592.1|41572.1|41595.7|41575.7|41591.8|41571.8|12
1722510560000|2024-08-01 11:09:20|41591|41571|41588.5|41568.5|41592.1|41572.1|41588.5|41568.5|3
1722510570000|2024-08-01 11:09:30|||||||||1
1722510580000|2024-08-01 11:09:40|41587.1|41567.1|41588.5|41568.5|41588.5|41568.5|41587.1|41567.1|0
1722510590000|2024-08-01 11:09:50|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|0
1722510600000|2024-08-01 11:10:00|41587.1|41567.1|41590.7|41570.7|41590.7|41570.7|41585.7|41565.7|7
1722510610000|2024-08-01 11:10:10|41592.1|41572.1|41588.5|41568.5|41592.1|41572.1|41587.1|41567.1|6
1722510620000|2024-08-01 11:10:20|41584.6|41564.6|41583.5|41563.5|41584.6|41564.6|41583.5|41563.5|1
1722510640000|2024-08-01 11:10:40|41584.6|41564.6|41585.7|41565.7|41587.1|41567.1|41584.6|41564.6|4
1722510650000|2024-08-01 11:10:50|41587.1|41567.1|41589.6|41569.6|41589.6|41569.6|41587.1|41567.1|8
1722510660000|2024-08-01 11:11:00|41590.7|41570.7|41608.5|41588.5|41613.5|41593.5|41590.7|41570.7|17
1722510670000|2024-08-01 11:11:10|41605|41585|41598.5|41578.5|41605|41585|41596|41576|15
1722510680000|2024-08-01 11:11:20|41597.1|41577.1|41598.5|41578.5|41598.5|41578.5|41597.1|41577.1|1
1722510690000|2024-08-01 11:11:30|||||||||2
1722510700000|2024-08-01 11:11:40|41597.5|41577.5|41595|41575|41599.6|41579.6|41595|41575|3
1722510710000|2024-08-01 11:11:50|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|3
1722510720000|2024-08-01 11:12:00|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|3
1722510730000|2024-08-01 11:12:10|41599.6|41579.6|41615.7|41595.7|41615.7|41595.7|41599.6|41579.6|21
1722510740000|2024-08-01 11:12:20|41614.6|41594.6|41604.6|41584.6|41614.6|41594.6|41603.2|41583.2|8
1722510750000|2024-08-01 11:12:30|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|1
1722510760000|2024-08-01 11:12:40|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|0
1722510770000|2024-08-01 11:12:50|41604.6|41584.6|41599.6|41579.6|41604.6|41584.6|41599.6|41579.6|3
1722510780000|2024-08-01 11:13:00|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|41598.5|41578.5|0
1722510790000|2024-08-01 11:13:10|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|6
1722510800000|2024-08-01 11:13:20|41598.5|41578.5|41599.6|41579.6|41599.6|41579.6|41595.7|41575.7|7
1722510810000|2024-08-01 11:13:30|41598.5|41578.5|41602.1|41582.1|41602.1|41582.1|41598.5|41578.5|0
1722510820000|2024-08-01 11:13:40|41603.2|41583.2|41610.4|41590.4|41610.4|41590.4|41603.2|41583.2|6
1722510830000|2024-08-01 11:13:50|41614.3|41594.3|41620.7|41600.7|41620.7|41600.7|41614.3|41594.3|6
1722510840000|2024-08-01 11:14:00|||||||||5
1722510850000|2024-08-01 11:14:10|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|3
1722510860000|2024-08-01 11:14:20|41626.8|41606.8|41625.7|41605.7|41628.2|41608.2|41625.7|41605.7|9
1722510870000|2024-08-01 11:14:30|41624.6|41604.6|41621.8|41601.8|41624.6|41604.6|41621.8|41601.8|12
1722510880000|2024-08-01 11:14:40|41623.2|41603.2|41621.8|41601.8|41624.3|41604.3|41620.7|41600.7|5
1722510890000|2024-08-01 11:14:50|41620.7|41600.7|41625.7|41605.7|41625.7|41605.7|41620.7|41600.7|6
1722510900000|2024-08-01 11:15:00|41626.8|41606.8|41626.8|41606.8|41629.6|41609.6|41625.7|41605.7|0
1722510920000|2024-08-01 11:15:20|41629.3|41609.3|41630.7|41610.7|41630.7|41610.7|41629.3|41609.3|2
1722510930000|2024-08-01 11:15:30|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41630.7|41610.7|7
1722510940000|2024-08-01 11:15:40|41631.8|41611.8|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|1
1722510950000|2024-08-01 11:15:50|41632.1|41612.1|41636.8|41616.8|41636.8|41616.8|41632.1|41612.1|4
1722510960000|2024-08-01 11:16:00|41639|41619|41629.6|41609.6|41641.8|41621.8|41629.6|41609.6|12
1722510970000|2024-08-01 11:16:10|41630.7|41610.7|41626.8|41606.8|41630.7|41610.7|41626.8|41606.8|4
1722510980000|2024-08-01 11:16:20|41624.3|41604.3|41620.7|41600.7|41624.3|41604.3|41620.7|41600.7|2
1722511000000|2024-08-01 11:16:40|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|41612.9|41592.9|12
1722511010000|2024-08-01 11:16:50|41615.7|41595.7|41609.3|41589.3|41615.7|41595.7|41609.3|41589.3|5
1722511020000|2024-08-01 11:17:00|41608.2|41588.2|41605.7|41585.7|41608.2|41588.2|41605.7|41585.7|1
1722511030000|2024-08-01 11:17:10|41604.3|41584.3|41607.9|41587.9|41607.9|41587.9|41604.3|41584.3|1
1722511040000|2024-08-01 11:17:20|41609.3|41589.3|41611.8|41591.8|41611.8|41591.8|41607.9|41587.9|7
1722511050000|2024-08-01 11:17:30|41610.7|41590.7|41609.3|41589.3|41611.8|41591.8|41609.3|41589.3|0
1722511060000|2024-08-01 11:17:40|41607.9|41587.9|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|8
1722511070000|2024-08-01 11:17:50|41604.3|41584.3|41605.4|41585.4|41605.4|41585.4|41604.3|41584.3|0
1722511080000|2024-08-01 11:18:00|41604.3|41584.3|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|2
1722511090000|2024-08-01 11:18:10|41601.8|41581.8|41602.9|41582.9|41602.9|41582.9|41599|41579|14
1722511100000|2024-08-01 11:18:20|41601.8|41581.8|41602.9|41582.9|41602.9|41582.9|41601.8|41581.8|3
1722511110000|2024-08-01 11:18:30|41604.3|41584.3|41607.9|41587.9|41610.4|41590.4|41604.3|41584.3|30
1722511120000|2024-08-01 11:18:40|41604|41584|41607.9|41587.9|41607.9|41587.9|41604|41584|7
1722511130000|2024-08-01 11:18:50|41609|41589|41611.8|41591.8|41611.8|41591.8|41609|41589|0
1722511140000|2024-08-01 11:19:00|41613.2|41593.2|41619|41599|41619|41599|41612.9|41592.9|3
1722511150000|2024-08-01 11:19:10|41620.1|41600.1|41622.9|41602.9|41622.9|41602.9|41620.1|41600.1|6
1722511160000|2024-08-01 11:19:20|41624|41604|41619|41599|41624|41604|41619|41599|13
1722511170000|2024-08-01 11:19:30|41620.4|41600.4|41617.9|41597.9|41620.4|41600.4|41617.9|41597.9|7
1722511180000|2024-08-01 11:19:40|41616.8|41596.8|41615.7|41595.7|41616.8|41596.8|41615.7|41595.7|1
1722511190000|2024-08-01 11:19:50|41613.2|41593.2|41616.5|41596.5|41616.5|41596.5|41611.8|41591.8|9
1722511200000|2024-08-01 11:20:00|41615.4|41595.4|41611.8|41591.8|41615.4|41595.4|41611.8|41591.8|3
1722511210000|2024-08-01 11:20:10|41608.2|41588.2|41607.2|41587.2|41608.2|41588.2|41605.7|41585.7|1
1722511220000|2024-08-01 11:20:20|41604.3|41584.3|41601.8|41581.8|41606.8|41586.8|41601.8|41581.8|3
1722511230000|2024-08-01 11:20:30|41602.9|41582.9|41606.8|41586.8|41606.8|41586.8|41602.9|41582.9|2
1722511240000|2024-08-01 11:20:40|41602.9|41582.9|41601.8|41581.8|41602.9|41582.9|41601.8|41581.8|7
1722511250000|2024-08-01 11:20:50|41599.3|41579.3|41596.8|41576.8|41599.3|41579.3|41596.8|41576.8|8
1722511270000|2024-08-01 11:21:10|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|4
1722511280000|2024-08-01 11:21:20|41596.8|41576.8|41602.9|41582.9|41602.9|41582.9|41596.8|41576.8|7
1722511290000|2024-08-01 11:21:30|41605.1|41585.1|41607.9|41587.9|41609.3|41589.3|41604|41584|1
1722511310000|2024-08-01 11:21:50|41606.8|41586.8|41606.8|41586.8|41606.8|41586.8|41606.8|41586.8|0
1722511320000|2024-08-01 11:22:00|41607.9|41587.9|41610.7|41590.7|41613.2|41593.2|41607.9|41587.9|1
1722511330000|2024-08-01 11:22:10|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|0
1722511340000|2024-08-01 11:22:20|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|1
1722511350000|2024-08-01 11:22:30|41615.8|41595.8|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|7
1722511360000|2024-08-01 11:22:40|41616.5|41596.5|41624|41604|41624|41604|41616.5|41596.5|1
1722511370000|2024-08-01 11:22:50|41622.9|41602.9|41620.1|41600.1|41622.9|41602.9|41620.1|41600.1|2
1722511380000|2024-08-01 11:23:00|41619|41599|41611.8|41591.8|41619|41599|41611.8|41591.8|1
1722511390000|2024-08-01 11:23:10|41614.3|41594.3|41617.9|41597.9|41617.9|41597.9|41614.3|41594.3|2
1722511400000|2024-08-01 11:23:20|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|0
1722511410000|2024-08-01 11:23:30|41617.9|41597.9|41617.9|41597.9|41620.8|41600.8|41616.8|41596.8|0
1722511420000|2024-08-01 11:23:40|41620.8|41600.8|41616.8|41596.8|41620.8|41600.8|41616.8|41596.8|0
1722511430000|2024-08-01 11:23:50|41620.8|41600.8|41615.8|41595.8|41621.8|41601.8|41615.8|41595.8|5
1722511440000|2024-08-01 11:24:00|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|0
1722511450000|2024-08-01 11:24:10|41617.9|41597.9|41622.9|41602.9|41622.9|41602.9|41617.9|41597.9|4
1722511460000|2024-08-01 11:24:20|||||||||1
1722511470000|2024-08-01 11:24:30|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1722511480000|2024-08-01 11:24:40|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|0
1722511490000|2024-08-01 11:24:50|41621.8|41601.8|41627.9|41607.9|41627.9|41607.9|41621.8|41601.8|4
1722511510000|2024-08-01 11:25:10|||||||||1
1722511520000|2024-08-01 11:25:20|41629.3|41609.3|41632.9|41612.9|41632.9|41612.9|41629.3|41609.3|2
1722511530000|2024-08-01 11:25:30|41631.8|41611.8|41627.9|41607.9|41632.9|41612.9|41627.9|41607.9|1
1722511540000|2024-08-01 11:25:40|41630.8|41610.8|41625.1|41605.1|41630.8|41610.8|41625.1|41605.1|2
1722511550000|2024-08-01 11:25:50|41627.9|41607.9|41625.4|41605.4|41627.9|41607.9|41624|41604|3
1722511560000|2024-08-01 11:26:00|41624|41604|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|0
1722511570000|2024-08-01 11:26:10|41621.5|41601.5|41631.1|41611.1|41631.1|41611.1|41621.5|41601.5|7
1722511580000|2024-08-01 11:26:20|41630.8|41610.8|41634.7|41614.7|41634.7|41614.7|41630.8|41610.8|0
1722511590000|2024-08-01 11:26:30|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41635.4|41615.4|5
1722511600000|2024-08-01 11:26:40|41634|41614|41631.9|41611.9|41636.9|41616.9|41631.9|41611.9|2
1722511610000|2024-08-01 11:26:50|||||||||1
1722511620000|2024-08-01 11:27:00|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|3
1722511630000|2024-08-01 11:27:10|41634|41614|41635.4|41615.4|41640.8|41620.8|41634|41614|5
1722511640000|2024-08-01 11:27:20|41634|41614|41634|41614|41636.9|41616.9|41632.9|41612.9|1
1722511650000|2024-08-01 11:27:30|41632.9|41612.9|41632.9|41612.9|41636.9|41616.9|41632.9|41612.9|7
1722511670000|2024-08-01 11:27:50|41634|41614|41637.9|41617.9|41640.4|41620.4|41634|41614|7
1722511680000|2024-08-01 11:28:00|41636.9|41616.9|41637.9|41617.9|41637.9|41617.9|41636.9|41616.9|2
1722511690000|2024-08-01 11:28:10|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|3
1722511700000|2024-08-01 11:28:20|||||||||2
1722511710000|2024-08-01 11:28:30|41644.7|41624.7|41645.8|41625.8|41645.8|41625.8|41642.9|41622.9|2
1722511720000|2024-08-01 11:28:40|41646.9|41626.9|41637.9|41617.9|41650.8|41630.8|41637.9|41617.9|36
1722511730000|2024-08-01 11:28:50|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41637.9|41617.9|1
1722511740000|2024-08-01 11:29:00|41637.9|41617.9|41637.9|41617.9|41642.9|41622.9|41637.9|41617.9|8
1722511750000|2024-08-01 11:29:10|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41634|41614|0
1722511760000|2024-08-01 11:29:20|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|0
1722511780000|2024-08-01 11:29:40|41639|41619|41639|41619|41639|41619|41639|41619|12
1722511790000|2024-08-01 11:29:50|41640.1|41620.1|41657.9|41637.9|41657.9|41637.9|41640.1|41620.1|17
1722511800000|2024-08-01 11:30:00|41659|41639|41641.9|41621.9|41659|41639|41641.9|41621.9|48
1722511810000|2024-08-01 11:30:10|41640.8|41620.8|41642.9|41622.9|41642.9|41622.9|41635.4|41615.4|16
1722511820000|2024-08-01 11:30:20|41641.9|41621.9|41631.9|41611.9|41641.9|41621.9|41629.4|41609.4|11
1722511830000|2024-08-01 11:30:30|41629|41609|41627.9|41607.9|41629|41609|41627.9|41607.9|5
1722511840000|2024-08-01 11:30:40|41628|41608|41626.5|41606.5|41628|41608|41626.5|41606.5|6
1722511850000|2024-08-01 11:30:50|41624|41604|41621.9|41601.9|41624|41604|41621.9|41601.9|3
1722511860000|2024-08-01 11:31:00|41616.9|41596.9|41603|41583|41616.9|41596.9|41599|41579|17
1722511870000|2024-08-01 11:31:10|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|4
1722511880000|2024-08-01 11:31:20|41608|41588|41611.5|41591.5|41611.5|41591.5|41606.5|41586.5|11
1722511890000|2024-08-01 11:31:30|41613|41593|41613|41593|41613|41593|41613|41593|0
1722511900000|2024-08-01 11:31:40|41614|41594|41618|41598|41619|41599|41614|41594|9
1722511910000|2024-08-01 11:31:50|41616.9|41596.9|41615.5|41595.5|41616.9|41596.9|41614|41594|0
1722511920000|2024-08-01 11:32:00|41613|41593|41609.4|41589.4|41613|41593|41609.4|41589.4|13
1722511930000|2024-08-01 11:32:10|||||||||8
1722511940000|2024-08-01 11:32:20|||||||||1
1722511950000|2024-08-01 11:32:30|41605.8|41585.8|41610.8|41590.8|41610.8|41590.8|41604.4|41584.4|8
1722511970000|2024-08-01 11:32:50|41609.4|41589.4|41606.9|41586.9|41609.4|41589.4|41606.9|41586.9|2
1722511980000|2024-08-01 11:33:00|41605.8|41585.8|41601.5|41581.5|41605.8|41585.8|41596.9|41576.9|22
1722511990000|2024-08-01 11:33:10|41601.9|41581.9|41603|41583|41604|41584|41598|41578|6
1722512000000|2024-08-01 11:33:20|41601.9|41581.9|41599.4|41579.4|41601.9|41581.9|41599.4|41579.4|0
1722512010000|2024-08-01 11:33:30|41603|41583|41599.4|41579.4|41603|41583|41599.4|41579.4|3
1722512020000|2024-08-01 11:33:40|41598|41578|41598|41578|41600.5|41580.5|41596.9|41576.9|1
1722512030000|2024-08-01 11:33:50|41596.5|41576.5|41598|41578|41598|41578|41596.5|41576.5|1
1722512040000|2024-08-01 11:34:00|41593|41573|41580.5|41560.5|41593|41573|41580.5|41560.5|18
1722512050000|2024-08-01 11:34:10|41581.9|41561.9|41578|41558|41583|41563|41578|41558|11
1722512060000|2024-08-01 11:34:20|41580.1|41560.1|41578|41558|41583|41563|41578|41558|10
1722512070000|2024-08-01 11:34:30|41579|41559|41578|41558|41583|41563|41578|41558|23
1722512080000|2024-08-01 11:34:40|41576.9|41556.9|41573|41553|41580.8|41560.8|41573|41553|17
1722512090000|2024-08-01 11:34:50|41571.9|41551.9|41570.5|41550.5|41571.9|41551.9|41570.5|41550.5|22
1722512100000|2024-08-01 11:35:00|41571.9|41551.9|41563|41543|41573.3|41553.3|41561.9|41541.9|15
1722512110000|2024-08-01 11:35:10|41564.4|41544.4|41570.8|41550.8|41570.8|41550.8|41564.4|41544.4|15
1722512120000|2024-08-01 11:35:20|41576.6|41556.6|41581.9|41561.9|41581.9|41561.9|41576.6|41556.6|10
1722512130000|2024-08-01 11:35:30|41580.5|41560.5|41575.8|41555.8|41581.9|41561.9|41575.8|41555.8|8
1722512140000|2024-08-01 11:35:40|41574.7|41554.7|41568|41548|41574.7|41554.7|41568|41548|1
1722512150000|2024-08-01 11:35:50|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|1
1722512160000|2024-08-01 11:36:00|41568|41548|41563|41543|41568|41548|41563|41543|4
1722512170000|2024-08-01 11:36:10|41564.1|41544.1|41565.1|41545.1|41565.1|41545.1|41564.1|41544.1|3
1722512180000|2024-08-01 11:36:20|41566.9|41546.9|41563|41543|41566.9|41546.9|41563|41543|1
1722512190000|2024-08-01 11:36:30|41561.6|41541.6|41564.4|41544.4|41564.4|41544.4|41561.6|41541.6|1
1722512200000|2024-08-01 11:36:40|41563|41543|41551.6|41531.6|41563|41543|41551.6|41531.6|16
1722512210000|2024-08-01 11:36:50|41549.1|41529.1|41550.1|41530.1|41553|41533|41549.1|41529.1|4
1722512220000|2024-08-01 11:37:00|41549.1|41529.1|41544.1|41524.1|41549.1|41529.1|41544.1|41524.1|6
1722512230000|2024-08-01 11:37:10|41545.1|41525.1|41548|41528|41549.1|41529.1|41545.1|41525.1|5
1722512240000|2024-08-01 11:37:20|41545.1|41525.1|41544.1|41524.1|41545.1|41525.1|41544.1|41524.1|0
1722512250000|2024-08-01 11:37:30|41541.6|41521.6|41540.1|41520.1|41541.6|41521.6|41540.1|41520.1|8
1722512260000|2024-08-01 11:37:40|41543|41523|41538|41518|41543|41523|41538|41518|9
1722512270000|2024-08-01 11:37:50|41539.1|41519.1|41543|41523|41543|41523|41539.1|41519.1|3
1722512280000|2024-08-01 11:38:00|41545.1|41525.1|41554.1|41534.1|41554.1|41534.1|41545.1|41525.1|4
1722512290000|2024-08-01 11:38:10|41553|41533|41555.1|41535.1|41555.1|41535.1|41545.1|41525.1|36
1722512300000|2024-08-01 11:38:20|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|3
1722512310000|2024-08-01 11:38:30|41555.1|41535.1|41559.4|41539.4|41560.5|41540.5|41555.1|41535.1|6
1722512320000|2024-08-01 11:38:40|41555.5|41535.5|41551.6|41531.6|41555.5|41535.5|41551.6|41531.6|5
1722512330000|2024-08-01 11:38:50|41553|41533|41553|41533|41553|41533|41553|41533|4
1722512340000|2024-08-01 11:39:00|41556.9|41536.9|41555.5|41535.5|41556.9|41536.9|41555.5|41535.5|10
1722512350000|2024-08-01 11:39:10|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|41550.5|41530.5|4
1722512360000|2024-08-01 11:39:20|41550.5|41530.5|41548|41528|41550.5|41530.5|41548|41528|3
1722512370000|2024-08-01 11:39:30|41545.5|41525.5|41548|41528|41548|41528|41545.5|41525.5|0
1722512380000|2024-08-01 11:39:40|41545.5|41525.5|41541.6|41521.6|41545.5|41525.5|41540.5|41520.5|6
1722512390000|2024-08-01 11:39:50|41540.2|41520.2|41543|41523|41543|41523|41540.2|41520.2|0
1722512400000|2024-08-01 11:40:00|41541.6|41521.6|41536.6|41516.6|41543|41523|41536.6|41516.6|13
1722512410000|2024-08-01 11:40:10|41533|41513|41530.8|41510.8|41533|41513|41529.8|41509.8|8
1722512420000|2024-08-01 11:40:20|41529.8|41509.8|41531.6|41511.6|41531.6|41511.6|41520.2|41500.2|36
1722512430000|2024-08-01 11:40:30|41533|41513|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|10
1722512440000|2024-08-01 11:40:40|41538|41518|41539.4|41519.4|41540.8|41520.8|41536.9|41516.9|57
1722512450000|2024-08-01 11:40:50|41535.8|41515.8|41530.2|41510.2|41535.8|41515.8|41530.2|41510.2|5
1722512460000|2024-08-01 11:41:00|41530.5|41510.5|41526.9|41506.9|41530.5|41510.5|41526.9|41506.9|9
1722512470000|2024-08-01 11:41:10|41531.9|41511.9|41528|41508|41531.9|41511.9|41528|41508|4
1722512480000|2024-08-01 11:41:20|41526.9|41506.9|41524.4|41504.4|41526.9|41506.9|41524.4|41504.4|207
1722512490000|2024-08-01 11:41:30|41525.8|41505.8|41524.4|41504.4|41529.4|41509.4|41524.4|41504.4|51
1722512500000|2024-08-01 11:41:40|41523|41503|41523|41503|41523|41503|41523|41503|1
1722512510000|2024-08-01 11:41:50|41521.9|41501.9|41510.8|41490.8|41521.9|41501.9|41510.8|41490.8|50
1722512520000|2024-08-01 11:42:00|41509.8|41489.8|41505.8|41485.8|41509.8|41489.8|41505.8|41485.8|4
1722512530000|2024-08-01 11:42:10|41508|41488|41510.8|41490.8|41511.9|41491.9|41506.9|41486.9|45
1722512540000|2024-08-01 11:42:20|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41510.8|41490.8|3
1722512550000|2024-08-01 11:42:30|41510.8|41490.8|41508|41488|41510.8|41490.8|41506.9|41486.9|3
1722512560000|2024-08-01 11:42:40|41506.9|41486.9|41509.1|41489.1|41509.1|41489.1|41505.5|41485.5|41
1722512570000|2024-08-01 11:42:50|41510.5|41490.5|41510.5|41490.5|41513|41493|41509.1|41489.1|48
1722512580000|2024-08-01 11:43:00|41511.6|41491.6|41523|41503|41523|41503|41511.6|41491.6|11
1722512590000|2024-08-01 11:43:10|41524.1|41504.1|41518|41498|41524.1|41504.1|41518|41498|8
1722512600000|2024-08-01 11:43:20|41516.9|41496.9|41518|41498|41519.4|41499.4|41516.9|41496.9|2
1722512620000|2024-08-01 11:43:40|41519.1|41499.1|41525.2|41505.2|41525.2|41505.2|41519.1|41499.1|3
1722512630000|2024-08-01 11:43:50|41526.6|41506.6|41534.1|41514.1|41534.1|41514.1|41526.6|41506.6|5
1722512640000|2024-08-01 11:44:00|41536.9|41516.9|41534.1|41514.1|41538|41518|41534.1|41514.1|1
1722512660000|2024-08-01 11:44:20|41531.9|41511.9|41525.2|41505.2|41531.9|41511.9|41525.2|41505.2|8
1722512670000|2024-08-01 11:44:30|41527.7|41507.7|41525.2|41505.2|41530.2|41510.2|41525.2|41505.2|2
1722512680000|2024-08-01 11:44:40|41528|41508|41534.1|41514.1|41534.1|41514.1|41528|41508|16
1722512690000|2024-08-01 11:44:50|41535.2|41515.2|41540.2|41520.2|41540.2|41520.2|41534.1|41514.1|3
1722512700000|2024-08-01 11:45:00|41539.1|41519.1|41537.7|41517.7|41539.1|41519.1|41537.7|41517.7|7
1722512710000|2024-08-01 11:45:10|41535.2|41515.2|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|2
1722512720000|2024-08-01 11:45:20|41535.2|41515.2|41540.2|41520.2|41540.2|41520.2|41535.2|41515.2|1
1722512730000|2024-08-01 11:45:30|41537.7|41517.7|41535.2|41515.2|41540.2|41520.2|41535.2|41515.2|0
1722512740000|2024-08-01 11:45:40|41537.7|41517.7|41540.2|41520.2|41540.2|41520.2|41535.2|41515.2|2
1722512750000|2024-08-01 11:45:50|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|1
1722512760000|2024-08-01 11:46:00|41534.1|41514.1|41525.2|41505.2|41534.1|41514.1|41525.2|41505.2|8
1722512770000|2024-08-01 11:46:10|41526.3|41506.3|41527.7|41507.7|41530.2|41510.2|41526.3|41506.3|0
1722512780000|2024-08-01 11:46:20|41529.1|41509.1|41527.7|41507.7|41529.1|41509.1|41527.7|41507.7|0
1722512790000|2024-08-01 11:46:30|41528.8|41508.8|41527.7|41507.7|41529.1|41509.1|41527.7|41507.7|0
1722512800000|2024-08-01 11:46:40|41530.2|41510.2|41527.7|41507.7|41530.2|41510.2|41527.7|41507.7|2
1722512810000|2024-08-01 11:46:50|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|3
1722512820000|2024-08-01 11:47:00|41525.5|41505.5|41524.1|41504.1|41525.5|41505.5|41524.1|41504.1|13
1722512830000|2024-08-01 11:47:10|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|3
1722512840000|2024-08-01 11:47:20|41522.3|41502.3|41518.8|41498.8|41522.3|41502.3|41518.8|41498.8|11
1722512850000|2024-08-01 11:47:30|41517.7|41497.7|41519.1|41499.1|41520.2|41500.2|41517.7|41497.7|0
1722512860000|2024-08-01 11:47:40|41517.7|41497.7|41510.5|41490.5|41517.7|41497.7|41509.1|41489.1|4
1722512870000|2024-08-01 11:47:50|41509.5|41489.5|41510.5|41490.5|41510.5|41490.5|41508|41488|0
1722512880000|2024-08-01 11:48:00|41511.6|41491.6|41510.2|41490.2|41511.6|41491.6|41510.2|41490.2|2
1722512890000|2024-08-01 11:48:10|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41509.1|41489.1|2
1722512900000|2024-08-01 11:48:20|41512.7|41492.7|41525.2|41505.2|41525.2|41505.2|41511.6|41491.6|3
1722512910000|2024-08-01 11:48:30|41526.6|41506.6|41530.2|41510.2|41530.2|41510.2|41526.6|41506.6|1
1722512920000|2024-08-01 11:48:40|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|2
1722512930000|2024-08-01 11:48:50|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41535.2|41515.2|0
1722512940000|2024-08-01 11:49:00|41537.7|41517.7|41540.5|41520.5|41540.5|41520.5|41537.7|41517.7|0
1722512950000|2024-08-01 11:49:10|41539.1|41519.1|41547.7|41527.7|41547.7|41527.7|41539.1|41519.1|6
1722512960000|2024-08-01 11:49:20|41548.8|41528.8|41550.2|41530.2|41552.7|41532.7|41548.8|41528.8|2
1722512970000|2024-08-01 11:49:30|41549.1|41529.1|41535.2|41515.2|41549.1|41529.1|41535.2|41515.2|6
1722512980000|2024-08-01 11:49:40|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|3
1722512990000|2024-08-01 11:49:50|41533|41513|41531.6|41511.6|41533|41513|41531.6|41511.6|3
1722513000000|2024-08-01 11:50:00|41532.7|41512.7|41534.1|41514.1|41534.1|41514.1|41532.7|41512.7|2
1722513010000|2024-08-01 11:50:10|41529.1|41509.1|41529.1|41509.1|41529.1|41509.1|41529.1|41509.1|8
1722513020000|2024-08-01 11:50:20|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|2
1722513030000|2024-08-01 11:50:30|41527.7|41507.7|41529.1|41509.1|41530.2|41510.2|41527.7|41507.7|2
1722513040000|2024-08-01 11:50:40|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41527.7|41507.7|3
1722513050000|2024-08-01 11:50:50|41532.7|41512.7|41534.1|41514.1|41534.1|41514.1|41532.7|41512.7|3
1722513060000|2024-08-01 11:51:00|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1722513070000|2024-08-01 11:51:10|41536.6|41516.6|41543|41523|41543|41523|41536.6|41516.6|6
1722513080000|2024-08-01 11:51:20|41541.6|41521.6|41543.8|41523.8|41545.2|41525.2|41540.2|41520.2|6
1722513090000|2024-08-01 11:51:30|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|0
1722513100000|2024-08-01 11:51:40|41546.6|41526.6|41530.2|41510.2|41549.1|41529.1|41528.8|41508.8|46
1722513110000|2024-08-01 11:51:50|41528.8|41508.8|41536.3|41516.3|41536.3|41516.3|41528.8|41508.8|2
1722513120000|2024-08-01 11:52:00|41537.4|41517.4|41542.4|41522.4|41542.4|41522.4|41537.4|41517.4|7
1722513130000|2024-08-01 11:52:10|41544.9|41524.9|41561.3|41541.3|41561.3|41541.3|41544.9|41524.9|9
1722513140000|2024-08-01 11:52:20|41562.7|41542.7|41562.7|41542.7|41562.7|41542.7|41561.3|41541.3|0
1722513150000|2024-08-01 11:52:30|41561.3|41541.3|41561.3|41541.3|41562.7|41542.7|41561.3|41541.3|2
1722513160000|2024-08-01 11:52:40|41559.9|41539.9|41567.4|41547.4|41567.4|41547.4|41559.9|41539.9|62
1722513170000|2024-08-01 11:52:50|41568.5|41548.5|41567.4|41547.4|41568.5|41548.5|41567.4|41547.4|7
1722513180000|2024-08-01 11:53:00|41568.5|41548.5|41569.5|41549.5|41569.5|41549.5|41568.5|41548.5|1
1722513190000|2024-08-01 11:53:10|41567|41547|41559.5|41539.5|41567|41547|41559.5|41539.5|6
1722513200000|2024-08-01 11:53:20|41561|41541|41556|41536|41561|41541|41556|41536|0
1722513210000|2024-08-01 11:53:30|41557|41537|41559.5|41539.5|41559.5|41539.5|41557|41537|6
1722513220000|2024-08-01 11:53:40|41557.4|41537.4|41561|41541|41561|41541|41557.4|41537.4|0
1722513230000|2024-08-01 11:53:50|41558.5|41538.5|41556|41536|41558.5|41538.5|41556|41536|0
1722513240000|2024-08-01 11:54:00|41554.5|41534.5|41552.4|41532.4|41554.5|41534.5|41552.4|41532.4|7
1722513250000|2024-08-01 11:54:10|41553.5|41533.5|41554.9|41534.9|41554.9|41534.9|41553.5|41533.5|1
1722513260000|2024-08-01 11:54:20|41556.3|41536.3|41562.4|41542.4|41566.3|41546.3|41556.3|41536.3|5
1722513270000|2024-08-01 11:54:30|41564.5|41544.5|41562.4|41542.4|41564.5|41544.5|41562.4|41542.4|0
1722513280000|2024-08-01 11:54:40|41561|41541|41564.5|41544.5|41564.5|41544.5|41561|41541|11
1722513290000|2024-08-01 11:54:50|41565.6|41545.6|41567|41547|41567|41547|41565.6|41545.6|3
1722513300000|2024-08-01 11:55:00|41568.5|41548.5|41568.5|41548.5|41569.9|41549.9|41568.5|41548.5|5
1722513310000|2024-08-01 11:55:10|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|2
1722513320000|2024-08-01 11:55:20|41563.5|41543.5|41562.4|41542.4|41563.5|41543.5|41562.4|41542.4|9
1722513330000|2024-08-01 11:55:30|41561|41541|41559.9|41539.9|41564.5|41544.5|41559.9|41539.9|14
1722513340000|2024-08-01 11:55:40|41563.5|41543.5|41566.3|41546.3|41566.3|41546.3|41563.5|41543.5|34
1722513350000|2024-08-01 11:55:50|41571.3|41551.3|41574.2|41554.2|41574.2|41554.2|41571.3|41551.3|4
1722513360000|2024-08-01 11:56:00|41572.7|41552.7|41574.2|41554.2|41574.2|41554.2|41572.7|41552.7|0
1722513370000|2024-08-01 11:56:10|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|2
1722513380000|2024-08-01 11:56:20|41573.5|41553.5|41578.5|41558.5|41578.5|41558.5|41573.5|41553.5|4
1722513390000|2024-08-01 11:56:30|41581.3|41561.3|41578.5|41558.5|41582.4|41562.4|41578.5|41558.5|8
1722513400000|2024-08-01 11:56:40|41579.5|41559.5|41571|41551|41583.5|41563.5|41571|41551|27
1722513410000|2024-08-01 11:56:50|41568.5|41548.5|41569.9|41549.9|41569.9|41549.9|41567.4|41547.4|6
1722513420000|2024-08-01 11:57:00|41571|41551|41564.9|41544.9|41572.4|41552.4|41564.9|41544.9|13
1722513430000|2024-08-01 11:57:10|41563.5|41543.5|41582.1|41562.1|41582.1|41562.1|41557.1|41537.1|103
1722513440000|2024-08-01 11:57:20|41583.5|41563.5|41573.5|41553.5|41596|41576|41573.5|41553.5|75
1722513460000|2024-08-01 11:57:40|41569.6|41549.6|41578.5|41558.5|41578.5|41558.5|41569.6|41549.6|31
1722513470000|2024-08-01 11:57:50|||||||||9
1722513480000|2024-08-01 11:58:00|41574.6|41554.6|41580.6|41560.6|41580.6|41560.6|41574.6|41554.6|38
1722513490000|2024-08-01 11:58:10|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41580.6|41560.6|9
1722513500000|2024-08-01 11:58:20|41580.6|41560.6|41577.1|41557.1|41580.6|41560.6|41577.1|41557.1|3
1722513510000|2024-08-01 11:58:30|41576|41556|41565.6|41545.6|41576|41556|41565.6|41545.6|9
1722513520000|2024-08-01 11:58:40|41563.5|41543.5|41560.6|41540.6|41563.5|41543.5|41560.6|41540.6|4
1722513530000|2024-08-01 11:58:50|||||||||1
1722513540000|2024-08-01 11:59:00|41559.6|41539.6|41559.6|41539.6|41560.6|41540.6|41558.5|41538.5|2
1722513550000|2024-08-01 11:59:10|41558.5|41538.5|41555.6|41535.6|41558.5|41538.5|41555.6|41535.6|7
1722513560000|2024-08-01 11:59:20|41553.1|41533.1|41554.6|41534.6|41555.6|41535.6|41553.1|41533.1|2
1722513570000|2024-08-01 11:59:30|41553.5|41533.5|41547.1|41527.1|41553.5|41533.5|41545.6|41525.6|27
1722513580000|2024-08-01 11:59:40|41550.6|41530.6|41550.6|41530.6|41552.1|41532.1|41550.6|41530.6|8
1722513590000|2024-08-01 11:59:50|41555.6|41535.6|41559.6|41539.6|41560.6|41540.6|41555.6|41535.6|38
1722513600000|2024-08-01 12:00:00|41561.7|41541.7|41563.1|41543.1|41563.1|41543.1|41561.7|41541.7|8
1722513610000|2024-08-01 12:00:10|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|8
1722513620000|2024-08-01 12:00:20|41559.6|41539.6|41551.7|41531.7|41559.6|41539.6|41551.7|41531.7|7
1722513630000|2024-08-01 12:00:30|41553.1|41533.1|41551.7|41531.7|41553.1|41533.1|41550.6|41530.6|0
1722513640000|2024-08-01 12:00:40|41553.1|41533.1|41553.5|41533.5|41555.6|41535.6|41553.1|41533.1|7
1722513650000|2024-08-01 12:00:50|41552.1|41532.1|41549.2|41529.2|41552.1|41532.1|41549.2|41529.2|0
1722513660000|2024-08-01 12:01:00|41550.6|41530.6|41534.6|41514.6|41550.6|41530.6|41529.6|41509.6|19
1722513670000|2024-08-01 12:01:10|41537.4|41517.4|41534.2|41514.2|41538.5|41518.5|41534.2|41514.2|2
1722513680000|2024-08-01 12:01:20|41533.1|41513.1|41515.6|41495.6|41533.1|41513.1|41515.6|41495.6|21
1722513690000|2024-08-01 12:01:30|41514.2|41494.2|41526.7|41506.7|41526.7|41506.7|41511.7|41491.7|38
1722513700000|2024-08-01 12:01:40|41521.7|41501.7|41529.2|41509.2|41531.7|41511.7|41521.7|41501.7|6
1722513710000|2024-08-01 12:01:50|41527.8|41507.8|41525.7|41505.7|41527.8|41507.8|41523.5|41503.5|30
1722513720000|2024-08-01 12:02:00|41527.8|41507.8|41522.8|41502.8|41530.7|41510.7|41522.8|41502.8|6
1722513730000|2024-08-01 12:02:10|41525.7|41505.7|41530.7|41510.7|41532.1|41512.1|41525.7|41505.7|5
1722513740000|2024-08-01 12:02:20|41531.7|41511.7|41529.6|41509.6|41535.7|41515.7|41529.6|41509.6|2
1722513750000|2024-08-01 12:02:30|41525.7|41505.7|41518.2|41498.2|41525.7|41505.7|41518.2|41498.2|13
1722513760000|2024-08-01 12:02:40|41519.6|41499.6|41519.6|41499.6|41523.2|41503.2|41519.6|41499.6|5
1722513770000|2024-08-01 12:02:50|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|4
1722513780000|2024-08-01 12:03:00|41519.6|41499.6|41517.1|41497.1|41520.7|41500.7|41517.1|41497.1|6
1722513790000|2024-08-01 12:03:10|41516|41496|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|0
1722513800000|2024-08-01 12:03:20|41512.1|41492.1|41506.7|41486.7|41513.2|41493.2|41506.7|41486.7|19
1722513810000|2024-08-01 12:03:30|41505.7|41485.7|41500.7|41480.7|41507.1|41487.1|41499.6|41479.6|22
1722513820000|2024-08-01 12:03:40|41499.2|41479.2|41495.7|41475.7|41500.7|41480.7|41494.2|41474.2|7
1722513830000|2024-08-01 12:03:50|41497.1|41477.1|41501.7|41481.7|41501.7|41481.7|41495.7|41475.7|17
1722513840000|2024-08-01 12:04:00|41503.2|41483.2|41509.6|41489.6|41509.6|41489.6|41501.7|41481.7|3
1722513850000|2024-08-01 12:04:10|41510.7|41490.7|41510.7|41490.7|41512.1|41492.1|41510.7|41490.7|2
1722513860000|2024-08-01 12:04:20|41509.6|41489.6|41508.2|41488.2|41510.7|41490.7|41505.7|41485.7|8
1722513870000|2024-08-01 12:04:30|41509.6|41489.6|41506.7|41486.7|41509.6|41489.6|41505.7|41485.7|21
1722513880000|2024-08-01 12:04:40|41509.6|41489.6|41513.2|41493.2|41513.2|41493.2|41509.6|41489.6|2
1722513890000|2024-08-01 12:04:50|41512.1|41492.1|41524.6|41504.6|41524.6|41504.6|41510.7|41490.7|6
1722513900000|2024-08-01 12:05:00|41525.7|41505.7|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|3
1722513910000|2024-08-01 12:05:10|41522.1|41502.1|41519.6|41499.6|41522.1|41502.1|41517.1|41497.1|9
1722513920000|2024-08-01 12:05:20|41520.7|41500.7|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|13
1722513930000|2024-08-01 12:05:30|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|2
1722513940000|2024-08-01 12:05:40|41530.7|41510.7|41537.1|41517.1|41537.1|41517.1|41530.7|41510.7|11
1722513950000|2024-08-01 12:05:50|41535.7|41515.7|41532.1|41512.1|41535.7|41515.7|41532.1|41512.1|10
1722513960000|2024-08-01 12:06:00|||||||||3
1722513970000|2024-08-01 12:06:10|41530.7|41510.7|41532.1|41512.1|41532.1|41512.1|41530.7|41510.7|0
1722513980000|2024-08-01 12:06:20|41530.7|41510.7|41525.7|41505.7|41532.1|41512.1|41525.7|41505.7|4
1722513990000|2024-08-01 12:06:30|||||||||3
1722514000000|2024-08-01 12:06:40|41527.1|41507.1|41528.5|41508.5|41528.5|41508.5|41527.1|41507.1|0
1722514010000|2024-08-01 12:06:50|41532.1|41512.1|41539.6|41519.6|41540.7|41520.7|41532.1|41512.1|11
1722514020000|2024-08-01 12:07:00|41538.2|41518.2|41535.7|41515.7|41540.7|41520.7|41535.7|41515.7|3
1722514030000|2024-08-01 12:07:10|41533.2|41513.2|41522.1|41502.1|41533.2|41513.2|41522.1|41502.1|9
1722514040000|2024-08-01 12:07:20|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41522.1|41502.1|0
1722514050000|2024-08-01 12:07:30|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|1
1722514070000|2024-08-01 12:07:50|41523.2|41503.2|41525.7|41505.7|41525.7|41505.7|41523.2|41503.2|2
1722514080000|2024-08-01 12:08:00|41526.8|41506.8|41529.6|41509.6|41529.6|41509.6|41526.8|41506.8|0
1722514090000|2024-08-01 12:08:10|41530.7|41510.7|41532.1|41512.1|41534.6|41514.6|41529.6|41509.6|8
1722514100000|2024-08-01 12:08:20|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|9
1722514110000|2024-08-01 12:08:30|41530.7|41510.7|41532.1|41512.1|41533.5|41513.5|41530.7|41510.7|3
1722514120000|2024-08-01 12:08:40|41533.5|41513.5|41532.1|41512.1|41533.5|41513.5|41532.1|41512.1|5
1722514130000|2024-08-01 12:08:50|41533.5|41513.5|41536|41516|41536|41516|41532.1|41512.1|3
1722514140000|2024-08-01 12:09:00|41534.6|41514.6|41529.6|41509.6|41534.6|41514.6|41529.6|41509.6|7
1722514150000|2024-08-01 12:09:10|41528.5|41508.5|41524.6|41504.6|41528.5|41508.5|41524.6|41504.6|8
1722514160000|2024-08-01 12:09:20|41522.1|41502.1|41520.7|41500.7|41522.1|41502.1|41519.3|41499.3|0
1722514170000|2024-08-01 12:09:30|41519.3|41499.3|41519.3|41499.3|41520.7|41500.7|41519.3|41499.3|0
1722514180000|2024-08-01 12:09:40|41517.1|41497.1|41515.7|41495.7|41517.1|41497.1|41515.7|41495.7|8
1722514190000|2024-08-01 12:09:50|41512.1|41492.1|41503.5|41483.5|41515.7|41495.7|41503.5|41483.5|38
1722514200000|2024-08-01 12:10:00|41498.5|41478.5|41493.5|41473.5|41499.6|41479.6|41493.5|41473.5|58
1722514210000|2024-08-01 12:10:10|41492.1|41472.1|41488.5|41468.5|41492.1|41472.1|41488.5|41468.5|9
1722514220000|2024-08-01 12:10:20|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41475|41455|79
1722514230000|2024-08-01 12:10:30|41488.5|41468.5|41488.5|41468.5|41491|41471|41487.5|41467.5|18
1722514240000|2024-08-01 12:10:40|41490|41470|41488.5|41468.5|41490|41470|41483.5|41463.5|28
1722514250000|2024-08-01 12:10:50|41490|41470|41508.5|41488.5|41508.5|41488.5|41490|41470|40
1722514260000|2024-08-01 12:11:00|41509.6|41489.6|41547.5|41527.5|41547.5|41527.5|41509.6|41489.6|76
1722514270000|2024-08-01 12:11:10|41544.6|41524.6|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|19
1722514280000|2024-08-01 12:11:20|41547.1|41527.1|41554.6|41534.6|41554.6|41534.6|41547.1|41527.1|15
1722514290000|2024-08-01 12:11:30|41552.1|41532.1|41554.6|41534.6|41554.6|41534.6|41550.7|41530.7|4
1722514300000|2024-08-01 12:11:40|41556|41536|41554.6|41534.6|41556|41536|41551.8|41531.8|15
1722514310000|2024-08-01 12:11:50|41553.2|41533.2|41553.2|41533.2|41554.6|41534.6|41553.2|41533.2|14
1722514320000|2024-08-01 12:12:00|41551.8|41531.8|41558.5|41538.5|41558.5|41538.5|41551.8|41531.8|8
1722514330000|2024-08-01 12:12:10|41555.7|41535.7|41545.7|41525.7|41555.7|41535.7|41545.7|41525.7|16
1722514340000|2024-08-01 12:12:20|41549.6|41529.6|41544.6|41524.6|41549.6|41529.6|41544.6|41524.6|8
1722514350000|2024-08-01 12:12:30|41537.1|41517.1|41535.7|41515.7|41537.1|41517.1|41535.7|41515.7|14
1722514360000|2024-08-01 12:12:40|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|2
1722514370000|2024-08-01 12:12:50|41535.7|41515.7|41540.7|41520.7|41540.7|41520.7|41535.7|41515.7|5
1722514380000|2024-08-01 12:13:00|41544.6|41524.6|41552.1|41532.1|41552.1|41532.1|41544.6|41524.6|7
1722514390000|2024-08-01 12:13:10|41554.6|41534.6|41554.6|41534.6|41555.7|41535.7|41550.7|41530.7|4
1722514400000|2024-08-01 12:13:20|41555.7|41535.7|41559.6|41539.6|41560.7|41540.7|41555.7|41535.7|8
1722514410000|2024-08-01 12:13:30|41558.2|41538.2|41554.6|41534.6|41558.2|41538.2|41554.6|41534.6|5
1722514420000|2024-08-01 12:13:40|41549.6|41529.6|41549.6|41529.6|41550.7|41530.7|41549.6|41529.6|10
1722514430000|2024-08-01 12:13:50|41550.7|41530.7|41549.6|41529.6|41550.7|41530.7|41549.6|41529.6|1
1722514440000|2024-08-01 12:14:00|41550.7|41530.7|41534.6|41514.6|41550.7|41530.7|41534.6|41514.6|21
1722514450000|2024-08-01 12:14:10|41535.7|41515.7|41548.6|41528.6|41548.6|41528.6|41535.7|41515.7|9
1722514460000|2024-08-01 12:14:20|41553.6|41533.6|41553.6|41533.6|41558.6|41538.6|41553.6|41533.6|13
1722514470000|2024-08-01 12:14:30|41554.6|41534.6|41558.6|41538.6|41558.6|41538.6|41554.6|41534.6|5
1722514480000|2024-08-01 12:14:40|41559.6|41539.6|41557.1|41537.1|41563.6|41543.6|41557.1|41537.1|9
1722514490000|2024-08-01 12:14:50|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41553.6|41533.6|11
1722514500000|2024-08-01 12:15:00|||||||||1
1722514510000|2024-08-01 12:15:10|41560|41540|41561.1|41541.1|41562.5|41542.5|41558.6|41538.6|10
1722514520000|2024-08-01 12:15:20|41560.7|41540.7|41558.6|41538.6|41563.6|41543.6|41558.6|41538.6|17
1722514530000|2024-08-01 12:15:30|41560|41540|41568.6|41548.6|41569.6|41549.6|41560|41540|9
1722514540000|2024-08-01 12:15:40|41569.6|41549.6|41578.6|41558.6|41578.6|41558.6|41569.6|41549.6|4
1722514550000|2024-08-01 12:15:50|41579.6|41559.6|41579.6|41559.6|41582.1|41562.1|41577.1|41557.1|12
1722514560000|2024-08-01 12:16:00|41580.7|41560.7|41581.1|41561.1|41582.1|41562.1|41578.2|41558.2|6
1722514570000|2024-08-01 12:16:10|41582.1|41562.1|41582.1|41562.1|41587.1|41567.1|41582.1|41562.1|24
1722514580000|2024-08-01 12:16:20|41583.6|41563.6|41579.6|41559.6|41588.6|41568.6|41579.6|41559.6|12
1722514590000|2024-08-01 12:16:30|41580.7|41560.7|41575.7|41555.7|41580.7|41560.7|41571.8|41551.8|10
1722514600000|2024-08-01 12:16:40|41577.1|41557.1|41580.7|41560.7|41580.7|41560.7|41575.7|41555.7|4
1722514610000|2024-08-01 12:16:50|41582.1|41562.1|41580.7|41560.7|41582.1|41562.1|41580.7|41560.7|1
1722514620000|2024-08-01 12:17:00|41582.1|41562.1|41586.8|41566.8|41586.8|41566.8|41582.1|41562.1|10
1722514630000|2024-08-01 12:17:10|41589.3|41569.3|41595.7|41575.7|41595.7|41575.7|41589.3|41569.3|12
1722514640000|2024-08-01 12:17:20|41600.7|41580.7|41597.9|41577.9|41600.7|41580.7|41597.9|41577.9|16
1722514650000|2024-08-01 12:17:30|41599|41579|41599|41579|41600.4|41580.4|41597.9|41577.9|8
1722514660000|2024-08-01 12:17:40|41600.4|41580.4|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|9
1722514670000|2024-08-01 12:17:50|41599|41579|41602.9|41582.9|41602.9|41582.9|41599|41579|13
1722514680000|2024-08-01 12:18:00|41604|41584|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|8
1722514690000|2024-08-01 12:18:10|41601.5|41581.5|41601.5|41581.5|41604|41584|41597.5|41577.5|33
1722514700000|2024-08-01 12:18:20|41604|41584|41604|41584|41606.5|41586.5|41604|41584|4
1722514710000|2024-08-01 12:18:30|41605.4|41585.4|41606.5|41586.5|41609|41589|41605.4|41585.4|4
1722514720000|2024-08-01 12:18:40|41607.9|41587.9|41609|41589|41609|41589|41606.5|41586.5|4
1722514730000|2024-08-01 12:18:50|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|5
1722514740000|2024-08-01 12:19:00|41610|41590|41610|41590|41610|41590|41609|41589|43
1722514750000|2024-08-01 12:19:10|41612.5|41592.5|41615|41595|41615|41595|41612.5|41592.5|14
1722514760000|2024-08-01 12:19:20|41614|41594|41610|41590|41615|41595|41610|41590|5
1722514770000|2024-08-01 12:19:30|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|20
1722514780000|2024-08-01 12:19:40|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|7
1722514790000|2024-08-01 12:19:50|41612.5|41592.5|41601.1|41581.1|41616.1|41596.1|41599.7|41579.7|21
1722514800000|2024-08-01 12:20:00|41602.2|41582.2|41618.6|41598.6|41621.1|41601.1|41602.2|41582.2|20
1722514810000|2024-08-01 12:20:10|41620|41600|41620|41600|41620|41600|41618.6|41598.6|4
1722514820000|2024-08-01 12:20:20|41618.6|41598.6|41621.1|41601.1|41622.5|41602.5|41618.6|41598.6|12
1722514830000|2024-08-01 12:20:30|41620|41600|41614.7|41594.7|41620|41600|41612.2|41592.2|12
1722514840000|2024-08-01 12:20:40|41616.1|41596.1|41618.6|41598.6|41618.6|41598.6|41616.1|41596.1|5
1722514850000|2024-08-01 12:20:50|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|8
1722514860000|2024-08-01 12:21:00|41621.1|41601.1|41627.6|41607.6|41627.6|41607.6|41618.6|41598.6|22
1722514870000|2024-08-01 12:21:10|41628.6|41608.6|41630.1|41610.1|41631.1|41611.1|41628.6|41608.6|20
1722514880000|2024-08-01 12:21:20|41627.6|41607.6|41618.6|41598.6|41627.6|41607.6|41618.6|41598.6|19
1722514890000|2024-08-01 12:21:30|41619.7|41599.7|41625.1|41605.1|41625.1|41605.1|41619.7|41599.7|7
1722514900000|2024-08-01 12:21:40|41623.6|41603.6|41626.1|41606.1|41628.6|41608.6|41623.6|41603.6|9
1722514910000|2024-08-01 12:21:50|41630.1|41610.1|41631.1|41611.1|41633.6|41613.6|41628.6|41608.6|21
1722514920000|2024-08-01 12:22:00|41635.1|41615.1|41631.1|41611.1|41635.1|41615.1|41630.1|41610.1|8
1722514930000|2024-08-01 12:22:10|41632.2|41612.2|41637.2|41617.2|41637.2|41617.2|41631.1|41611.1|5
1722514940000|2024-08-01 12:22:20|41636.1|41616.1|41633.3|41613.3|41636.1|41616.1|41633.3|41613.3|6
1722514950000|2024-08-01 12:22:30|41634.4|41614.4|41632.2|41612.2|41634.4|41614.4|41632.2|41612.2|7
1722514960000|2024-08-01 12:22:40|41630.8|41610.8|41627.2|41607.2|41633.3|41613.3|41627.2|41607.2|11
1722514970000|2024-08-01 12:22:50|41625.8|41605.8|41623.6|41603.6|41627.2|41607.2|41623.6|41603.6|5
1722514980000|2024-08-01 12:23:00|41624.7|41604.7|41632.2|41612.2|41632.2|41612.2|41623.6|41603.6|36
1722514990000|2024-08-01 12:23:10|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|4
1722515000000|2024-08-01 12:23:20|41638|41618|41639|41619|41639|41619|41638|41618|41
1722515010000|2024-08-01 12:23:30|41640.1|41620.1|41644.4|41624.4|41644.4|41624.4|41638|41618|26
1722515020000|2024-08-01 12:23:40|41645.8|41625.8|41641.9|41621.9|41645.8|41625.8|41641.9|41621.9|10
1722515030000|2024-08-01 12:23:50|41640.5|41620.5|41635.5|41615.5|41640.5|41620.5|41635.5|41615.5|12
1722515040000|2024-08-01 12:24:00|41639.4|41619.4|41646.9|41626.9|41646.9|41626.9|41639.4|41619.4|14
1722515050000|2024-08-01 12:24:10|41644.4|41624.4|41635.5|41615.5|41644.4|41624.4|41635.5|41615.5|13
1722515060000|2024-08-01 12:24:20|41634|41614|41639.4|41619.4|41639.4|41619.4|41634|41614|10
1722515070000|2024-08-01 12:24:30|41644.4|41624.4|41646.9|41626.9|41646.9|41626.9|41644.4|41624.4|8
1722515080000|2024-08-01 12:24:40|41645.5|41625.5|41646.9|41626.9|41654.4|41634.4|41645.5|41625.5|57
1722515090000|2024-08-01 12:24:50|41645.5|41625.5|41648|41628|41648|41628|41645.5|41625.5|8
1722515100000|2024-08-01 12:25:00|41650.5|41630.5|41655.5|41635.5|41655.8|41635.8|41650.5|41630.5|29
1722515110000|2024-08-01 12:25:10|41654.4|41634.4|41650.8|41630.8|41660.5|41640.5|41650.8|41630.8|34
1722515120000|2024-08-01 12:25:20|41650.5|41630.5|41648.3|41628.3|41651.9|41631.9|41648.3|41628.3|10
1722515130000|2024-08-01 12:25:30|41646.9|41626.9|41645.5|41625.5|41646.9|41626.9|41641.5|41621.5|11
1722515140000|2024-08-01 12:25:40|41643.3|41623.3|41628.3|41608.3|41643.3|41623.3|41628.3|41608.3|49
1722515150000|2024-08-01 12:25:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41624.7|41604.7|1
1722515160000|2024-08-01 12:26:00|41624.7|41604.7|41623.3|41603.3|41627.2|41607.2|41623.3|41603.3|12
1722515170000|2024-08-01 12:26:10|41624.7|41604.7|41620.8|41600.8|41627.2|41607.2|41620.8|41600.8|2
1722515180000|2024-08-01 12:26:20|41622.2|41602.2|41618.3|41598.3|41622.2|41602.2|41617.2|41597.2|13
1722515190000|2024-08-01 12:26:30|41619.4|41599.4|41625.8|41605.8|41625.8|41605.8|41619.4|41599.4|5
1722515200000|2024-08-01 12:26:40|41627.2|41607.2|41627.2|41607.2|41629.7|41609.7|41627.2|41607.2|6
1722515210000|2024-08-01 12:26:50|41628.7|41608.7|41625.8|41605.8|41629.7|41609.7|41625.8|41605.8|5
1722515220000|2024-08-01 12:27:00|41627.2|41607.2|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|9
1722515230000|2024-08-01 12:27:10|41627.2|41607.2|41627.2|41607.2|41628.7|41608.7|41627.2|41607.2|1
1722515240000|2024-08-01 12:27:20|41628.7|41608.7|41627.2|41607.2|41628.7|41608.7|41627.2|41607.2|0
1722515250000|2024-08-01 12:27:30|41628.7|41608.7|41627.2|41607.2|41628.7|41608.7|41627.2|41607.2|2
1722515260000|2024-08-01 12:27:40|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41627.2|41607.2|0
1722515270000|2024-08-01 12:27:50|41627.2|41607.2|41626.2|41606.2|41631.2|41611.2|41626.2|41606.2|6
1722515280000|2024-08-01 12:28:00|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41626.2|41606.2|0
1722515290000|2024-08-01 12:28:10|41626.2|41606.2|41625.1|41605.1|41627.2|41607.2|41625.1|41605.1|5
1722515300000|2024-08-01 12:28:20|||||||||6
1722515310000|2024-08-01 12:28:30|41623.7|41603.7|41625.1|41605.1|41625.1|41605.1|41623.7|41603.7|3
1722515320000|2024-08-01 12:28:40|||||||||2
1722515330000|2024-08-01 12:28:50|41623.7|41603.7|41628.7|41608.7|41628.7|41608.7|41622.6|41602.6|18
1722515340000|2024-08-01 12:29:00|||||||||7
1722515360000|2024-08-01 12:29:20|41631.2|41611.2|41630.1|41610.1|41631.2|41611.2|41628.7|41608.7|12
1722515370000|2024-08-01 12:29:30|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41622.6|41602.6|94
1722515380000|2024-08-01 12:29:40|41624|41604|41625.1|41605.1|41625.1|41605.1|41622.6|41602.6|2
1722515390000|2024-08-01 12:29:50|41626.2|41606.2|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|2
1722515400000|2024-08-01 12:30:00|41630.1|41610.1|41678.7|41658.7|41678.7|41658.7|41630.1|41610.1|98
1722515410000|2024-08-01 12:30:10|41677.6|41657.6|41684.7|41664.7|41687.2|41667.2|41667.2|41647.2|16
1722515420000|2024-08-01 12:30:20|41682.2|41662.2|41684.8|41664.8|41690.1|41670.1|41682.2|41662.2|15
1722515430000|2024-08-01 12:30:30|41687.3|41667.3|41688.3|41668.3|41689.8|41669.8|41673.3|41653.3|29
1722515440000|2024-08-01 12:30:40|41689.4|41669.4|41689.8|41669.8|41692.3|41672.3|41689.4|41669.4|44
1722515450000|2024-08-01 12:30:50|41692.3|41672.3|41695.8|41675.8|41695.8|41675.8|41688.3|41668.3|19
1722515460000|2024-08-01 12:31:00|41697.3|41677.3|41703.3|41683.3|41703.3|41683.3|41697.3|41677.3|36
1722515470000|2024-08-01 12:31:10|41701.2|41681.2|41700.8|41680.8|41708.3|41688.3|41698.3|41678.3|27
1722515480000|2024-08-01 12:31:20|41698.3|41678.3|41698.3|41678.3|41700.8|41680.8|41696.9|41676.9|7
1722515490000|2024-08-01 12:31:30|41696.9|41676.9|41697.3|41677.3|41701.2|41681.2|41689.8|41669.8|20
1722515500000|2024-08-01 12:31:40|41701.2|41681.2|41691.2|41671.2|41703.3|41683.3|41687.3|41667.3|16
1722515510000|2024-08-01 12:31:50|41692.3|41672.3|41696.2|41676.2|41701.2|41681.2|41692.3|41672.3|5
1722515520000|2024-08-01 12:32:00|41694.8|41674.8|41692.3|41672.3|41700.1|41680.1|41692.3|41672.3|78
1722515530000|2024-08-01 12:32:10|41693.3|41673.3|41687.3|41667.3|41693.3|41673.3|41687.3|41667.3|10
1722515540000|2024-08-01 12:32:20|41688.3|41668.3|41698.3|41678.3|41701.2|41681.2|41688.3|41668.3|6
1722515550000|2024-08-01 12:32:30|41697.3|41677.3|41697.3|41677.3|41702.3|41682.3|41697.3|41677.3|12
1722515560000|2024-08-01 12:32:40|41696.2|41676.2|41677.6|41657.6|41696.2|41676.2|41677.6|41657.6|12
1722515570000|2024-08-01 12:32:50|41678.7|41658.7|41669.4|41649.4|41678.7|41658.7|41668.3|41648.3|8
1722515580000|2024-08-01 12:33:00|41672.3|41652.3|41668.3|41648.3|41677.3|41657.3|41668.3|41648.3|23
1722515590000|2024-08-01 12:33:10|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|13
1722515600000|2024-08-01 12:33:20|41673.7|41653.7|41674.8|41654.8|41674.8|41654.8|41673.7|41653.7|8
1722515610000|2024-08-01 12:33:30|41673.3|41653.3|41672.3|41652.3|41673.3|41653.3|41668.3|41648.3|7
1722515620000|2024-08-01 12:33:40|41673.7|41653.7|41663.7|41643.7|41673.7|41653.7|41663.7|41643.7|22
1722515630000|2024-08-01 12:33:50|41662.3|41642.3|41666.6|41646.6|41666.6|41646.6|41657.3|41637.3|39
1722515640000|2024-08-01 12:34:00|41665.5|41645.5|41678.7|41658.7|41678.7|41658.7|41665.5|41645.5|51
1722515650000|2024-08-01 12:34:10|41679.8|41659.8|41678.7|41658.7|41679.8|41659.8|41678.7|41658.7|8
1722515660000|2024-08-01 12:34:20|41680.8|41660.8|41677.3|41657.3|41682.3|41662.3|41677.3|41657.3|5
1722515670000|2024-08-01 12:34:30|41678.3|41658.3|41684.4|41664.4|41686.2|41666.2|41678.3|41658.3|15
1722515680000|2024-08-01 12:34:40|41687.3|41667.3|41683.3|41663.3|41687.3|41667.3|41682.3|41662.3|13
1722515690000|2024-08-01 12:34:50|41684.4|41664.4|41688.3|41668.3|41690.8|41670.8|41684.4|41664.4|5
1722515700000|2024-08-01 12:35:00|41687.3|41667.3|41682.3|41662.3|41687.3|41667.3|41682.3|41662.3|9
1722515710000|2024-08-01 12:35:10|41683.3|41663.3|41680.8|41660.8|41683.3|41663.3|41680.8|41660.8|4
1722515720000|2024-08-01 12:35:20|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|22
1722515730000|2024-08-01 12:35:30|41678|41658|41679.4|41659.4|41679.4|41659.4|41678|41658|5
1722515740000|2024-08-01 12:35:40|41678|41658|41661.6|41641.6|41679.4|41659.4|41661.6|41641.6|28
1722515750000|2024-08-01 12:35:50|41663|41643|41669.1|41649.1|41669.4|41649.4|41663|41643|11
1722515760000|2024-08-01 12:36:00|41670.5|41650.5|41663|41643|41670.5|41650.5|41663|41643|10
1722515770000|2024-08-01 12:36:10|41664.1|41644.1|41654.4|41634.4|41665.5|41645.5|41654.4|41634.4|4
1722515780000|2024-08-01 12:36:20|41653.4|41633.4|41654.4|41634.4|41654.4|41634.4|41650.5|41630.5|4
1722515790000|2024-08-01 12:36:30|41655.5|41635.5|41660.5|41640.5|41663|41643|41655.5|41635.5|11
1722515800000|2024-08-01 12:36:40|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41653.7|41633.7|25
1722515810000|2024-08-01 12:36:50|41653.7|41633.7|41639.4|41619.4|41653.7|41633.7|41639.4|41619.4|9
1722515820000|2024-08-01 12:37:00|41640.9|41620.9|41642.3|41622.3|41643.4|41623.4|41638.4|41618.4|13
1722515830000|2024-08-01 12:37:10|41640.9|41620.9|41647.3|41627.3|41647.3|41627.3|41640.9|41620.9|12
1722515840000|2024-08-01 12:37:20|41650.9|41630.9|41652.3|41632.3|41652.3|41632.3|41650.9|41630.9|2
1722515850000|2024-08-01 12:37:30|41647.3|41627.3|41647.3|41627.3|41648.4|41628.4|41647.3|41627.3|11
1722515860000|2024-08-01 12:37:40|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41647.3|41627.3|0
1722515870000|2024-08-01 12:37:50|41647.3|41627.3|41643.7|41623.7|41650.9|41630.9|41643.7|41623.7|15
1722515880000|2024-08-01 12:38:00|41640.9|41620.9|41634.8|41614.8|41640.9|41620.9|41634.8|41614.8|2
1722515890000|2024-08-01 12:38:10|41633.4|41613.4|41636.9|41616.9|41636.9|41616.9|41633.4|41613.4|4
1722515900000|2024-08-01 12:38:20|41638.4|41618.4|41646.2|41626.2|41646.2|41626.2|41638.4|41618.4|4
1722515910000|2024-08-01 12:38:30|41647.3|41627.3|41655.1|41635.1|41655.1|41635.1|41647.3|41627.3|2
1722515920000|2024-08-01 12:38:40|41656.2|41636.2|41654.8|41634.8|41656.2|41636.2|41654.8|41634.8|4
1722515930000|2024-08-01 12:38:50|41656.2|41636.2|41658.4|41638.4|41658.4|41638.4|41653.4|41633.4|12
1722515940000|2024-08-01 12:39:00|41657.3|41637.3|41648.4|41628.4|41657.3|41637.3|41648.4|41628.4|23
1722515950000|2024-08-01 12:39:10|41646.2|41626.2|41642.3|41622.3|41646.2|41626.2|41642.3|41622.3|2
1722515960000|2024-08-01 12:39:20|41639.4|41619.4|41639.8|41619.8|41639.8|41619.8|41638.4|41618.4|8
1722515970000|2024-08-01 12:39:30|41638.4|41618.4|41642.3|41622.3|41642.3|41622.3|41637.3|41617.3|1
1722515980000|2024-08-01 12:39:40|41644.8|41624.8|41648.4|41628.4|41648.4|41628.4|41644.8|41624.8|4
1722515990000|2024-08-01 12:39:50|41647.3|41627.3|41645.9|41625.9|41647.3|41627.3|41645.9|41625.9|8
1722516000000|2024-08-01 12:40:00|41644.8|41624.8|41645.1|41625.1|41648.7|41628.7|41644.8|41624.8|9
1722516010000|2024-08-01 12:40:10|41643.7|41623.7|41638.4|41618.4|41646.2|41626.2|41638.4|41618.4|6
1722516020000|2024-08-01 12:40:20|41637.3|41617.3|41629.8|41609.8|41637.3|41617.3|41628.4|41608.4|2
1722516030000|2024-08-01 12:40:30|41628.4|41608.4|41628.7|41608.7|41629.8|41609.8|41627.3|41607.3|4
1722516040000|2024-08-01 12:40:40|41627.3|41607.3|41631.2|41611.2|41632.3|41612.3|41627.3|41607.3|6
1722516050000|2024-08-01 12:40:50|41627.3|41607.3|41627.3|41607.3|41631.2|41611.2|41627.3|41607.3|8
1722516060000|2024-08-01 12:41:00|41622.3|41602.3|41626.2|41606.2|41626.2|41606.2|41622.3|41602.3|6
1722516070000|2024-08-01 12:41:10|41627.3|41607.3|41631.2|41611.2|41631.2|41611.2|41627.3|41607.3|15
1722516080000|2024-08-01 12:41:20|41632.3|41612.3|41642.6|41622.6|41642.6|41622.6|41632.3|41612.3|2
1722516090000|2024-08-01 12:41:30|41643.7|41623.7|41647.3|41627.3|41647.3|41627.3|41643.4|41623.4|16
1722516100000|2024-08-01 12:41:40|41648.4|41628.4|41651.2|41631.2|41652.3|41632.3|41648.4|41628.4|9
1722516110000|2024-08-01 12:41:50|41652.3|41632.3|41651.2|41631.2|41652.3|41632.3|41647.3|41627.3|9
1722516120000|2024-08-01 12:42:00|41650.1|41630.1|41648.7|41628.7|41650.1|41630.1|41647.3|41627.3|6
1722516130000|2024-08-01 12:42:10|41652.6|41632.6|41662.3|41642.3|41662.3|41642.3|41652.6|41632.6|12
1722516140000|2024-08-01 12:42:20|41661.2|41641.2|41657.3|41637.3|41661.2|41641.2|41657.3|41637.3|8
1722516150000|2024-08-01 12:42:30|41653.4|41633.4|41657.3|41637.3|41657.3|41637.3|41653.4|41633.4|6
1722516160000|2024-08-01 12:42:40|41658.7|41638.7|41666.2|41646.2|41666.2|41646.2|41658.7|41638.7|2
1722516170000|2024-08-01 12:42:50|41668.7|41648.7|41674.8|41654.8|41674.8|41654.8|41668.7|41648.7|11
1722516180000|2024-08-01 12:43:00|41673.7|41653.7|41671.6|41651.6|41673.7|41653.7|41669.1|41649.1|24
1722516190000|2024-08-01 12:43:10|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|0
1722516200000|2024-08-01 12:43:20|41667.7|41647.7|41666.2|41646.2|41668.7|41648.7|41663.7|41643.7|12
1722516210000|2024-08-01 12:43:30|41665.2|41645.2|41662.7|41642.7|41665.2|41645.2|41661.2|41641.2|1
1722516220000|2024-08-01 12:43:40|41661.2|41641.2|41664.1|41644.1|41664.1|41644.1|41660.2|41640.2|6
1722516230000|2024-08-01 12:43:50|41665.2|41645.2|41665.5|41645.5|41666.6|41646.6|41665.2|41645.2|7
1722516240000|2024-08-01 12:44:00|41664.1|41644.1|41664.1|41644.1|41666.6|41646.6|41663|41643|5
1722516250000|2024-08-01 12:44:10|41665.2|41645.2|41663|41643|41666.6|41646.6|41663|41643|9
1722516260000|2024-08-01 12:44:20|41661.9|41641.9|41659.1|41639.1|41661.9|41641.9|41658|41638|9
1722516270000|2024-08-01 12:44:30|41658|41638|41658|41638|41658|41638|41658|41638|0
1722516280000|2024-08-01 12:44:40|41656.6|41636.6|41659.1|41639.1|41660.5|41640.5|41656.6|41636.6|4
1722516290000|2024-08-01 12:44:50|41658|41638|41656.6|41636.6|41658|41638|41654.1|41634.1|7
1722516300000|2024-08-01 12:45:00|41658|41638|41665.2|41645.2|41665.2|41645.2|41658|41638|26
1722516310000|2024-08-01 12:45:10|41666.2|41646.2|41668.7|41648.7|41668.7|41648.7|41666.2|41646.2|5
1722516320000|2024-08-01 12:45:20|41670.2|41650.2|41678|41658|41678|41658|41670.2|41650.2|6
1722516330000|2024-08-01 12:45:30|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|0
1722516340000|2024-08-01 12:45:40|41680.2|41660.2|41680.2|41660.2|41683|41663|41680.2|41660.2|4
1722516350000|2024-08-01 12:45:50|41681.6|41661.6|41680.2|41660.2|41683|41663|41680.2|41660.2|1
1722516360000|2024-08-01 12:46:00|41683|41663|41680.2|41660.2|41683|41663|41680.2|41660.2|4
1722516370000|2024-08-01 12:46:10|41678.7|41658.7|41676.6|41656.6|41678.7|41658.7|41675.5|41655.5|3
1722516380000|2024-08-01 12:46:20|41674.1|41654.1|41678|41658|41678|41658|41674.1|41654.1|3
1722516390000|2024-08-01 12:46:30|41676.6|41656.6|41679.1|41659.1|41679.1|41659.1|41674.1|41654.1|4
1722516400000|2024-08-01 12:46:40|41681.6|41661.6|41679.1|41659.1|41681.6|41661.6|41679.1|41659.1|1
1722516410000|2024-08-01 12:46:50|41677.7|41657.7|41680.2|41660.2|41680.2|41660.2|41676.2|41656.2|2
1722516420000|2024-08-01 12:47:00|41679.1|41659.1|41680.2|41660.2|41680.2|41660.2|41679.1|41659.1|4
1722516430000|2024-08-01 12:47:10|41681.6|41661.6|41680.2|41660.2|41681.6|41661.6|41680.2|41660.2|3
1722516440000|2024-08-01 12:47:20|41681.6|41661.6|41680.2|41660.2|41681.6|41661.6|41680.2|41660.2|18
1722516450000|2024-08-01 12:47:30|41679.1|41659.1|41676.6|41656.6|41679.1|41659.1|41676.6|41656.6|12
1722516460000|2024-08-01 12:47:40|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41673.7|41653.7|3
1722516470000|2024-08-01 12:47:50|41674.1|41654.1|41675.2|41655.2|41675.2|41655.2|41674.1|41654.1|1
1722516480000|2024-08-01 12:48:00|41674.1|41654.1|41671.6|41651.6|41674.1|41654.1|41671.6|41651.6|10
1722516490000|2024-08-01 12:48:10|41674.1|41654.1|41672.7|41652.7|41674.1|41654.1|41672.7|41652.7|4
1722516500000|2024-08-01 12:48:20|41675.2|41655.2|41674.1|41654.1|41675.2|41655.2|41674.1|41654.1|0
1722516510000|2024-08-01 12:48:30|41672.7|41652.7|41667.7|41647.7|41672.7|41652.7|41667.7|41647.7|2
1722516520000|2024-08-01 12:48:40|41665.2|41645.2|41663.8|41643.8|41665.2|41645.2|41663.8|41643.8|0
1722516530000|2024-08-01 12:48:50|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|6
1722516540000|2024-08-01 12:49:00|41658.8|41638.8|41651.6|41631.6|41658.8|41638.8|41651.6|41631.6|30
1722516550000|2024-08-01 12:49:10|41653|41633|41654.1|41634.1|41654.1|41634.1|41653|41633|5
1722516560000|2024-08-01 12:49:20|41658|41638|41661.6|41641.6|41661.6|41641.6|41658|41638|1
1722516570000|2024-08-01 12:49:30|41660.5|41640.5|41665.2|41645.2|41665.2|41645.2|41659.1|41639.1|1
1722516580000|2024-08-01 12:49:40|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|5
1722516590000|2024-08-01 12:49:50|41672|41652|41668|41648|41672|41652|41668|41648|11
1722516600000|2024-08-01 12:50:00|41670.2|41650.2|41663|41643|41673|41653|41663|41643|31
1722516610000|2024-08-01 12:50:10|41664.1|41644.1|41664.5|41644.5|41668|41648|41664.1|41644.1|6
1722516620000|2024-08-01 12:50:20|41663|41643|41663|41643|41663|41643|41663|41643|0
1722516630000|2024-08-01 12:50:30|41664.5|41644.5|41668|41648|41668|41648|41663|41643|3
1722516640000|2024-08-01 12:50:40|41667|41647|41673|41653|41673|41653|41667|41647|5
1722516650000|2024-08-01 12:50:50|41678|41658|41678|41658|41678|41658|41677|41657|5
1722516660000|2024-08-01 12:51:00|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|41679.1|41659.1|4
1722516670000|2024-08-01 12:51:10|41680.2|41660.2|41692.7|41672.7|41695.2|41675.2|41680.2|41660.2|34
1722516680000|2024-08-01 12:51:20|41691.3|41671.3|41695.2|41675.2|41695.2|41675.2|41691.3|41671.3|5
1722516690000|2024-08-01 12:51:30|41692.7|41672.7|41690.2|41670.2|41695.2|41675.2|41690.2|41670.2|2
1722516700000|2024-08-01 12:51:40|41691.3|41671.3|41695.2|41675.2|41695.2|41675.2|41691.3|41671.3|15
1722516710000|2024-08-01 12:51:50|41694.8|41674.8|41692.3|41672.3|41696.3|41676.3|41692.3|41672.3|3
1722516720000|2024-08-01 12:52:00|41696.3|41676.3|41692.3|41672.3|41696.3|41676.3|41692.3|41672.3|5
1722516730000|2024-08-01 12:52:10|41691.3|41671.3|41697.3|41677.3|41697.3|41677.3|41691.3|41671.3|6
1722516740000|2024-08-01 12:52:20|41701.3|41681.3|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|8
1722516750000|2024-08-01 12:52:30|41698.8|41678.8|41698.8|41678.8|41698.8|41678.8|41697.7|41677.7|6
1722516760000|2024-08-01 12:52:40|41700.2|41680.2|41702.3|41682.3|41702.3|41682.3|41700.2|41680.2|7
1722516770000|2024-08-01 12:52:50|41701.3|41681.3|41702.4|41682.4|41702.4|41682.4|41699.8|41679.8|6
1722516780000|2024-08-01 12:53:00|41703.8|41683.8|41701.3|41681.3|41703.8|41683.8|41698.4|41678.4|2
1722516790000|2024-08-01 12:53:10|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|3
1722516800000|2024-08-01 12:53:20|41703.4|41683.4|41707.4|41687.4|41707.4|41687.4|41703.4|41683.4|11
1722516810000|2024-08-01 12:53:30|41705.2|41685.2|41706.3|41686.3|41707.4|41687.4|41704.9|41684.9|5
1722516820000|2024-08-01 12:53:40|41704.9|41684.9|41704.9|41684.9|41707.4|41687.4|41704.9|41684.9|1
1722516830000|2024-08-01 12:53:50|41703.4|41683.4|41707.4|41687.4|41707.4|41687.4|41703.4|41683.4|1
1722516840000|2024-08-01 12:54:00|41708.4|41688.4|41710.9|41690.9|41710.9|41690.9|41707.4|41687.4|20
1722516850000|2024-08-01 12:54:10|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|26
1722516860000|2024-08-01 12:54:20|41709.5|41689.5|41710.9|41690.9|41710.9|41690.9|41709.5|41689.5|4
1722516870000|2024-08-01 12:54:30|41709.5|41689.5|41704.5|41684.5|41709.5|41689.5|41704.5|41684.5|2
1722516890000|2024-08-01 12:54:50|41703.4|41683.4|41704.5|41684.5|41704.5|41684.5|41702|41682|10
1722516900000|2024-08-01 12:55:00|41705.9|41685.9|41718.1|41698.1|41719.5|41699.5|41705.9|41685.9|52
1722516910000|2024-08-01 12:55:10|41719.5|41699.5|41716.7|41696.7|41720.6|41700.6|41715.2|41695.2|28
1722516920000|2024-08-01 12:55:20|41715.2|41695.2|41701.7|41681.7|41716.7|41696.7|41701.7|41681.7|16
1722516930000|2024-08-01 12:55:30|41703.1|41683.1|41705.2|41685.2|41705.2|41685.2|41701.7|41681.7|6
1722516940000|2024-08-01 12:55:40|41703.8|41683.8|41701.7|41681.7|41706.7|41686.7|41701.7|41681.7|9
1722516950000|2024-08-01 12:55:50|41700.2|41680.2|41700.2|41680.2|41701.7|41681.7|41700.2|41680.2|8
1722516960000|2024-08-01 12:56:00|41698.8|41678.8|41697.7|41677.7|41700.2|41680.2|41694.2|41674.2|16
1722516970000|2024-08-01 12:56:10|41698.8|41678.8|41702.8|41682.8|41702.8|41682.8|41697.7|41677.7|10
1722516980000|2024-08-01 12:56:20|41703.8|41683.8|41705.3|41685.3|41705.3|41685.3|41703.8|41683.8|1
1722516990000|2024-08-01 12:56:30|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|0
1722517000000|2024-08-01 12:56:40|41702.8|41682.8|41696.7|41676.7|41703.8|41683.8|41695.3|41675.3|8
1722517010000|2024-08-01 12:56:50|41695.3|41675.3|41694.2|41674.2|41696.7|41676.7|41692.8|41672.8|9
1722517020000|2024-08-01 12:57:00|41693.1|41673.1|41700.3|41680.3|41700.3|41680.3|41693.1|41673.1|27
1722517030000|2024-08-01 12:57:10|41701.7|41681.7|41708.1|41688.1|41715.3|41695.3|41701.7|41681.7|25
1722517040000|2024-08-01 12:57:20|41709.2|41689.2|41710.3|41690.3|41711.7|41691.7|41706.7|41686.7|15
1722517050000|2024-08-01 12:57:30|41711.7|41691.7|41711.7|41691.7|41714.2|41694.2|41710.3|41690.3|5
1722517070000|2024-08-01 12:57:50|41710.6|41690.6|41709.2|41689.2|41710.6|41690.6|41707.8|41687.8|7
1722517080000|2024-08-01 12:58:00|41707.8|41687.8|41713.1|41693.1|41713.1|41693.1|41707.8|41687.8|3
1722517090000|2024-08-01 12:58:10|41711.7|41691.7|41716.7|41696.7|41716.7|41696.7|41711.7|41691.7|11
1722517100000|2024-08-01 12:58:20|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|1
1722517110000|2024-08-01 12:58:30|41714.2|41694.2|41709.2|41689.2|41714.2|41694.2|41709.2|41689.2|5
1722517120000|2024-08-01 12:58:40|41710.3|41690.3|41723.8|41703.8|41726.3|41706.3|41710.3|41690.3|37
1722517130000|2024-08-01 12:58:50|41725.3|41705.3|41728.8|41708.8|41728.8|41708.8|41723.8|41703.8|2
1722517140000|2024-08-01 12:59:00|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41723.8|41703.8|25
1722517150000|2024-08-01 12:59:10|41726.7|41706.7|41718.1|41698.1|41726.7|41706.7|41703.8|41683.8|145
1722517160000|2024-08-01 12:59:20|41719.2|41699.2|41716.7|41696.7|41719.2|41699.2|41716.7|41696.7|7
1722517170000|2024-08-01 12:59:30|41717.8|41697.8|41716.7|41696.7|41719.2|41699.2|41716.7|41696.7|7
1722517180000|2024-08-01 12:59:40|41715.6|41695.6|41715.6|41695.6|41720.6|41700.6|41714.5|41694.5|15
1722517190000|2024-08-01 12:59:50|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|10
1722517200000|2024-08-01 13:00:00|41712|41692|41693.8|41673.8|41712|41692|41688.8|41668.8|132
1722517210000|2024-08-01 13:00:10|41696.3|41676.3|41674.9|41654.9|41696.3|41676.3|41669.9|41649.9|46
1722517220000|2024-08-01 13:00:20|41677.4|41657.4|41679.9|41659.9|41679.9|41659.9|41672.4|41652.4|29
1722517230000|2024-08-01 13:00:30|41678.8|41658.8|41687.4|41667.4|41688.8|41668.8|41677.4|41657.4|33
1722517240000|2024-08-01 13:00:40|41686.3|41666.3|41692.4|41672.4|41692.4|41672.4|41683.8|41663.8|14
1722517250000|2024-08-01 13:00:50|41696|41676|41701.3|41681.3|41701.3|41681.3|41692.4|41672.4|20
1722517260000|2024-08-01 13:01:00|41698.8|41678.8|41697.4|41677.4|41706.3|41686.3|41697.4|41677.4|33
1722517270000|2024-08-01 13:01:10|41698.8|41678.8|41696.3|41676.3|41698.8|41678.8|41693.8|41673.8|9
1722517280000|2024-08-01 13:01:20|41695.2|41675.2|41701.3|41681.3|41701.3|41681.3|41693.8|41673.8|19
1722517290000|2024-08-01 13:01:30|41702.4|41682.4|41688.8|41668.8|41702.7|41682.7|41688.8|41668.8|54
1722517300000|2024-08-01 13:01:40|41687.7|41667.7|41661.3|41641.3|41687.7|41667.7|41658.8|41638.8|52
1722517310000|2024-08-01 13:01:50|41662.7|41642.7|41674.2|41654.2|41676.7|41656.7|41661.3|41641.3|30
1722517320000|2024-08-01 13:02:00|41671.7|41651.7|41677.7|41657.7|41677.7|41657.7|41670.2|41650.2|21
1722517330000|2024-08-01 13:02:10|41676.3|41656.3|41682.4|41662.4|41682.4|41662.4|41675.2|41655.2|11
1722517340000|2024-08-01 13:02:20|41683.8|41663.8|41686.3|41666.3|41686.3|41666.3|41678.8|41658.8|8
1722517350000|2024-08-01 13:02:30|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|12
1722517360000|2024-08-01 13:02:40|41685.2|41665.2|41683.8|41663.8|41686.3|41666.3|41682.4|41662.4|6
1722517370000|2024-08-01 13:02:50|41678.8|41658.8|41677.4|41657.4|41679.9|41659.9|41676|41656|6
1722517380000|2024-08-01 13:03:00|41673.5|41653.5|41673.8|41653.8|41678.8|41658.8|41673.5|41653.5|12
1722517390000|2024-08-01 13:03:10|41671.3|41651.3|41658.8|41638.8|41671.3|41651.3|41653.8|41633.8|13
1722517400000|2024-08-01 13:03:20|41657.4|41637.4|41651.3|41631.3|41658.8|41638.8|41649.9|41629.9|6
1722517410000|2024-08-01 13:03:30|41650.2|41630.2|41645.2|41625.2|41650.2|41630.2|41645.2|41625.2|46
1722517420000|2024-08-01 13:03:40|41643.8|41623.8|41628.8|41608.8|41643.8|41623.8|41628.8|41608.8|9
1722517430000|2024-08-01 13:03:50|41627.4|41607.4|41630.2|41610.2|41630.2|41610.2|41625.2|41605.2|9
1722517440000|2024-08-01 13:04:00|41629.2|41609.2|41615.2|41595.2|41629.2|41609.2|41611.3|41591.3|62
1722517450000|2024-08-01 13:04:10|41616.3|41596.3|41605.2|41585.2|41619.2|41599.2|41600.2|41580.2|10
1722517460000|2024-08-01 13:04:20|41607.7|41587.7|41603.8|41583.8|41614.2|41594.2|41603.8|41583.8|113
1722517470000|2024-08-01 13:04:30|41605.2|41585.2|41615.9|41595.9|41615.9|41595.9|41603.8|41583.8|11
1722517480000|2024-08-01 13:04:40|41614.5|41594.5|41612|41592|41615.9|41595.9|41612|41592|1
1722517490000|2024-08-01 13:04:50|41613.4|41593.4|41613.1|41593.1|41613.4|41593.4|41607|41587|12
1722517500000|2024-08-01 13:05:00|41615.6|41595.6|41610.9|41590.9|41621.7|41601.7|41610.9|41590.9|18
1722517510000|2024-08-01 13:05:10|41608.1|41588.1|41594.5|41574.5|41608.1|41588.1|41594.5|41574.5|12
1722517520000|2024-08-01 13:05:20|41597|41577|41589.5|41569.5|41597|41577|41589.5|41569.5|56
1722517530000|2024-08-01 13:05:30|41590.6|41570.6|41597|41577|41598.4|41578.4|41590.6|41570.6|22
1722517540000|2024-08-01 13:05:40|41599.5|41579.5|41592|41572|41600.9|41580.9|41592|41572|20
1722517550000|2024-08-01 13:05:50|41590.9|41570.9|41573.1|41553.1|41590.9|41570.9|41572|41552|63
1722517560000|2024-08-01 13:06:00|41574.5|41554.5|41575.9|41555.9|41577|41557|41573.1|41553.1|12
1722517570000|2024-08-01 13:06:10|41577.4|41557.4|41573.4|41553.4|41580.9|41560.9|41573.4|41553.4|28
1722517580000|2024-08-01 13:06:20|41572|41552|41568.1|41548.1|41575.6|41555.6|41568.1|41548.1|38
1722517590000|2024-08-01 13:06:30|41570.9|41550.9|41581|41561|41582|41562|41569.5|41549.5|22
1722517600000|2024-08-01 13:06:40|41578.5|41558.5|41559.9|41539.9|41578.5|41558.5|41559.9|41539.9|35
1722517610000|2024-08-01 13:06:50|41557|41537|41561|41541|41561|41541|41554.2|41534.2|16
1722517620000|2024-08-01 13:07:00|41562|41542|41554.9|41534.9|41563.1|41543.1|41554.9|41534.9|14
1722517630000|2024-08-01 13:07:10|41551|41531|41551|41531|41556|41536|41548.1|41528.1|34
1722517640000|2024-08-01 13:07:20|41548.1|41528.1|41546|41526|41551|41531|41546|41526|29
1722517650000|2024-08-01 13:07:30|41544.9|41524.9|41537.4|41517.4|41546|41526|41532.4|41512.4|32
1722517660000|2024-08-01 13:07:40|41536|41516|41516.3|41496.3|41537|41517|41516.3|41496.3|8
1722517670000|2024-08-01 13:07:50|41517.4|41497.4|41516|41496|41519.9|41499.9|41514.9|41494.9|12
1722517680000|2024-08-01 13:08:00|41513.5|41493.5|41512|41492|41516|41496|41509.5|41489.5|18
1722517690000|2024-08-01 13:08:10|41514.9|41494.9|41512|41492|41517|41497|41510.6|41490.6|10
1722517700000|2024-08-01 13:08:20|41514.5|41494.5|41527|41507|41527|41507|41514.5|41494.5|28
1722517710000|2024-08-01 13:08:30|41528.5|41508.5|41546|41526|41546|41526|41528.5|41508.5|17
1722517720000|2024-08-01 13:08:40|41547|41527|41556|41536|41556|41536|41547|41527|14
1722517730000|2024-08-01 13:08:50|41558.1|41538.1|41563.1|41543.1|41563.1|41543.1|41558.1|41538.1|14
1722517740000|2024-08-01 13:09:00|41562|41542|41544.9|41524.9|41562|41542|41544.9|41524.9|33
1722517750000|2024-08-01 13:09:10|41543.8|41523.8|41543.5|41523.5|41543.8|41523.8|41539.9|41519.9|5
1722517760000|2024-08-01 13:09:20|41541|41521|41541|41521|41541|41521|41538.5|41518.5|4
1722517770000|2024-08-01 13:09:30|41542|41522|41537|41517|41542|41522|41536|41516|10
1722517780000|2024-08-01 13:09:40|41538.5|41518.5|41549.5|41529.5|41549.5|41529.5|41538.5|41518.5|7
1722517790000|2024-08-01 13:09:50|41548.5|41528.5|41554.5|41534.5|41554.5|41534.5|41548.5|41528.5|9
1722517800000|2024-08-01 13:10:00|41552|41532|41552|41532|41553.1|41533.1|41551|41531|34
1722517810000|2024-08-01 13:10:10|41551|41531|41548.1|41528.1|41552|41532|41548.1|41528.1|7
1722517820000|2024-08-01 13:10:20|41547|41527|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|3
1722517830000|2024-08-01 13:10:30|41546|41526|41543.1|41523.1|41546|41526|41543.1|41523.1|8
1722517840000|2024-08-01 13:10:40|41542|41522|41533.1|41513.1|41543.1|41523.1|41533.1|41513.1|5
1722517850000|2024-08-01 13:10:50|41532|41512|41540.6|41520.6|41540.6|41520.6|41532|41512|10
1722517860000|2024-08-01 13:11:00|41541.7|41521.7|41562|41542|41562|41542|41541.7|41521.7|9
1722517870000|2024-08-01 13:11:10|41563.1|41543.1|41567|41547|41569.5|41549.5|41563.1|41543.1|9
1722517880000|2024-08-01 13:11:20|41568.1|41548.1|41580.6|41560.6|41580.6|41560.6|41568.1|41548.1|14
1722517890000|2024-08-01 13:11:30|41582|41562|41590.6|41570.6|41590.6|41570.6|41582|41562|7
1722517900000|2024-08-01 13:11:40|41591.7|41571.7|41604.6|41584.6|41604.6|41584.6|41591.7|41571.7|17
1722517910000|2024-08-01 13:11:50|41605.6|41585.6|41610.3|41590.3|41610.3|41590.3|41605.6|41585.6|7
1722517920000|2024-08-01 13:12:00|41611.4|41591.4|41626.7|41606.7|41626.7|41606.7|41610.3|41590.3|23
1722517930000|2024-08-01 13:12:10|41624.2|41604.2|41625.6|41605.6|41631.7|41611.7|41623.1|41603.1|26
1722517940000|2024-08-01 13:12:20|41626.7|41606.7|41647.1|41627.1|41647.1|41627.1|41626.7|41606.7|17
1722517950000|2024-08-01 13:12:30|41649.6|41629.6|41647.1|41627.1|41653.1|41633.1|41644.6|41624.6|15
1722517960000|2024-08-01 13:12:40|41648.1|41628.1|41659.6|41639.6|41659.6|41639.6|41648.1|41628.1|12
1722517970000|2024-08-01 13:12:50|41658.1|41638.1|41658.1|41638.1|41662.1|41642.1|41653.1|41633.1|35
1722517980000|2024-08-01 13:13:00|41657.1|41637.1|41653.1|41633.1|41657.1|41637.1|41653.1|41633.1|2
1722517990000|2024-08-01 13:13:10|41652.1|41632.1|41647.1|41627.1|41652.1|41632.1|41645.6|41625.6|13
1722518000000|2024-08-01 13:13:20|41648.5|41628.5|41654.6|41634.6|41654.9|41634.9|41647.1|41627.1|8
1722518010000|2024-08-01 13:13:30|41653.5|41633.5|41644.2|41624.2|41658.1|41638.1|41643.1|41623.1|16
1722518020000|2024-08-01 13:13:40|41647.1|41627.1|41648.1|41628.1|41648.1|41628.1|41643.1|41623.1|19
1722518030000|2024-08-01 13:13:50|41647.1|41627.1|41655.3|41635.3|41655.3|41635.3|41647.1|41627.1|16
1722518040000|2024-08-01 13:14:00|41654.2|41634.2|41653.1|41633.1|41657.1|41637.1|41652.1|41632.1|2
1722518050000|2024-08-01 13:14:10|41654.2|41634.2|41645.6|41625.6|41655.6|41635.6|41644.2|41624.2|28
1722518060000|2024-08-01 13:14:20|41647.1|41627.1|41644.6|41624.6|41647.1|41627.1|41644.6|41624.6|0
1722518070000|2024-08-01 13:14:30|41646.7|41626.7|41672.1|41652.1|41673.1|41653.1|41646.7|41626.7|34
1722518080000|2024-08-01 13:14:40|41669.6|41649.6|41664.6|41644.6|41669.6|41649.6|41663.1|41643.1|14
1722518090000|2024-08-01 13:14:50|41662.1|41642.1|41662.1|41642.1|41664.6|41644.6|41661|41641|1
1722518100000|2024-08-01 13:15:00|41661|41641|41651|41631|41661|41641|41647.1|41627.1|10
1722518110000|2024-08-01 13:15:10|41652.1|41632.1|41661|41641|41661|41641|41651|41631|12
1722518120000|2024-08-01 13:15:20|41664.9|41644.9|41671|41651|41677.1|41657.1|41664.9|41644.9|23
1722518130000|2024-08-01 13:15:30|41669.9|41649.9|41676|41656|41676|41656|41669.9|41649.9|5
1722518140000|2024-08-01 13:15:40|41678.5|41658.5|41668.5|41648.5|41679.9|41659.9|41668.5|41648.5|14
1722518150000|2024-08-01 13:15:50|41671|41651|41662.1|41642.1|41672.4|41652.4|41659.6|41639.6|7
1722518160000|2024-08-01 13:16:00|41663.5|41643.5|41666|41646|41666|41646|41661|41641|3
1722518170000|2024-08-01 13:16:10|41664.9|41644.9|41674.9|41654.9|41674.9|41654.9|41664.9|41644.9|13
1722518180000|2024-08-01 13:16:20|41672.4|41652.4|41656.3|41636.3|41673.8|41653.8|41656.3|41636.3|5
1722518190000|2024-08-01 13:16:30|41658.8|41638.8|41644.9|41624.9|41658.8|41638.8|41644.9|41624.9|34
1722518200000|2024-08-01 13:16:40|41642.8|41622.8|41641|41621|41642.8|41622.8|41637.4|41617.4|10
1722518210000|2024-08-01 13:16:50|41642.4|41622.4|41637.4|41617.4|41642.4|41622.4|41636|41616|8
1722518220000|2024-08-01 13:17:00|41636|41616|41646|41626|41646|41626|41632.4|41612.4|21
1722518230000|2024-08-01 13:17:10|41649.9|41629.9|41672.4|41652.4|41672.4|41652.4|41649.9|41629.9|14
1722518240000|2024-08-01 13:17:20|41671|41651|41671|41651|41676.3|41656.3|41669.9|41649.9|8
1722518250000|2024-08-01 13:17:30|41672.4|41652.4|41678.5|41658.5|41678.5|41658.5|41668.5|41648.5|21
1722518260000|2024-08-01 13:17:40|41679.9|41659.9|41671|41651|41681|41661|41671|41651|1
1722518270000|2024-08-01 13:17:50|41669.9|41649.9|41664.9|41644.9|41669.9|41649.9|41661|41641|8
1722518280000|2024-08-01 13:18:00|41662.1|41642.1|41666|41646|41671|41651|41659.9|41639.9|23
1722518290000|2024-08-01 13:18:10|41663.5|41643.5|41658.2|41638.2|41668.5|41648.5|41658.2|41638.2|10
1722518300000|2024-08-01 13:18:20|41659.6|41639.6|41664.6|41644.6|41664.6|41644.6|41659.6|41639.6|4
1722518310000|2024-08-01 13:18:30|41666|41646|41672.1|41652.1|41672.1|41652.1|41666|41646|4
1722518320000|2024-08-01 13:18:40|41673.5|41653.5|41676|41656|41676|41656|41670.7|41650.7|14
1722518330000|2024-08-01 13:18:50|41674.6|41654.6|41672.1|41652.1|41677.1|41657.1|41672.1|41652.1|5
1722518340000|2024-08-01 13:19:00|||||||||3
1722518350000|2024-08-01 13:19:10|41673.2|41653.2|41681|41661|41681|41661|41673.2|41653.2|6
1722518360000|2024-08-01 13:19:20|41679.6|41659.6|41682.1|41662.1|41684.6|41664.6|41679.6|41659.6|4
1722518370000|2024-08-01 13:19:30|41683.2|41663.2|41678.2|41658.2|41688.2|41668.2|41678.2|41658.2|9
1722518380000|2024-08-01 13:19:40|41677.1|41657.1|41670.7|41650.7|41677.1|41657.1|41668.2|41648.2|8
1722518390000|2024-08-01 13:19:50|41672.1|41652.1|41677.1|41657.1|41679.6|41659.6|41672.1|41652.1|6
1722518400000|2024-08-01 13:20:00|41678.2|41658.2|41686.7|41666.7|41686.7|41666.7|41678.2|41658.2|10
1722518410000|2024-08-01 13:20:10|41688.2|41668.2|41688.2|41668.2|41691.7|41671.7|41688.2|41668.2|5
1722518420000|2024-08-01 13:20:20|41687.1|41667.1|41684.6|41664.6|41692.1|41672.1|41684.6|41664.6|6
1722518430000|2024-08-01 13:20:30|41687.1|41667.1|41687.1|41667.1|41689.6|41669.6|41687.1|41667.1|4
1722518440000|2024-08-01 13:20:40|41689.6|41669.6|41700.7|41680.7|41702.1|41682.1|41688.2|41668.2|60
1722518450000|2024-08-01 13:20:50|41699.6|41679.6|41699.6|41679.6|41700.7|41680.7|41698.2|41678.2|2
1722518460000|2024-08-01 13:21:00|41698.2|41678.2|41701.7|41681.7|41701.7|41681.7|41698.2|41678.2|18
1722518470000|2024-08-01 13:21:10|41703.2|41683.2|41714.2|41694.2|41714.2|41694.2|41703.2|41683.2|50
1722518480000|2024-08-01 13:21:20|41715.3|41695.3|41729.2|41709.2|41729.2|41709.2|41714.2|41694.2|43
1722518490000|2024-08-01 13:21:30|41730.7|41710.7|41747.8|41727.8|41747.8|41727.8|41730.7|41710.7|42
1722518500000|2024-08-01 13:21:40|41747.5|41727.5|41739.2|41719.2|41750.3|41730.3|41736.4|41716.4|7
1722518510000|2024-08-01 13:21:50|41740.3|41720.3|41745.3|41725.3|41745.3|41725.3|41738.9|41718.9|12
1722518520000|2024-08-01 13:22:00|41746.4|41726.4|41751.4|41731.4|41752.8|41732.8|41746.4|41726.4|27
1722518530000|2024-08-01 13:22:10|41750.3|41730.3|41747.8|41727.8|41753.9|41733.9|41747.8|41727.8|20
1722518540000|2024-08-01 13:22:20|41746.8|41726.8|41750.3|41730.3|41750.3|41730.3|41742.8|41722.8|9
1722518550000|2024-08-01 13:22:30|41748.9|41728.9|41765|41745|41765|41745|41748.9|41728.9|6
1722518560000|2024-08-01 13:22:40|41766.4|41746.4|41775|41755|41778.9|41758.9|41766.4|41746.4|19
1722518570000|2024-08-01 13:22:50|41772.5|41752.5|41767.8|41747.8|41773.9|41753.9|41766.4|41746.4|12
1722518580000|2024-08-01 13:23:00|41770.3|41750.3|41767.8|41747.8|41771.4|41751.4|41766.8|41746.8|21
1722518590000|2024-08-01 13:23:10|41766.8|41746.8|41771.8|41751.8|41771.8|41751.8|41764.3|41744.3|23
1722518600000|2024-08-01 13:23:20|41770.3|41750.3|41778.2|41758.2|41781.8|41761.8|41770.3|41750.3|37
1722518610000|2024-08-01 13:23:30|41776.8|41756.8|41769.6|41749.6|41784.3|41764.3|41769.6|41749.6|17
1722518620000|2024-08-01 13:23:40|41768.2|41748.2|41764.6|41744.6|41768.2|41748.2|41763.2|41743.2|11
1722518630000|2024-08-01 13:23:50|41766.8|41746.8|41774.6|41754.6|41775.7|41755.7|41766.8|41746.8|13
1722518640000|2024-08-01 13:24:00|41775.7|41755.7|41775.7|41755.7|41782.1|41762.1|41775.7|41755.7|11
1722518650000|2024-08-01 13:24:10|41774.3|41754.3|41767.1|41747.1|41774.3|41754.3|41767.1|41747.1|28
1722518660000|2024-08-01 13:24:20|41768.2|41748.2|41772.1|41752.1|41772.1|41752.1|41766|41746|5
1722518670000|2024-08-01 13:24:30|41773.2|41753.2|41782.1|41762.1|41787.1|41767.1|41773.2|41753.2|10
1722518680000|2024-08-01 13:24:40|41779.6|41759.6|41777.1|41757.1|41779.6|41759.6|41777.1|41757.1|32
1722518690000|2024-08-01 13:24:50|41778.2|41758.2|41768.5|41748.5|41782.1|41762.1|41768.5|41748.5|8
1722518700000|2024-08-01 13:25:00|41769.6|41749.6|41779.3|41759.3|41779.6|41759.6|41766|41746|32
1722518710000|2024-08-01 13:25:10|41778.2|41758.2|41773.2|41753.2|41779.6|41759.6|41771.8|41751.8|8
1722518720000|2024-08-01 13:25:20|41774.3|41754.3|41783.2|41763.2|41788.2|41768.2|41774.3|41754.3|10
1722518730000|2024-08-01 13:25:30|41781.8|41761.8|41786.8|41766.8|41786.8|41766.8|41781.8|41761.8|13
1722518740000|2024-08-01 13:25:40|41785.7|41765.7|41775.3|41755.3|41786.8|41766.8|41775.3|41755.3|23
1722518750000|2024-08-01 13:25:50|41776.4|41756.4|41784.3|41764.3|41784.3|41764.3|41775.3|41755.3|14
1722518760000|2024-08-01 13:26:00|41786.4|41766.4|41790.3|41770.3|41791.4|41771.4|41785.3|41765.3|16
1722518770000|2024-08-01 13:26:10|41791.4|41771.4|41795.3|41775.3|41795.3|41775.3|41788.9|41768.9|12
1722518780000|2024-08-01 13:26:20|41796.4|41776.4|41804.3|41784.3|41809.3|41789.3|41796.4|41776.4|33
1722518790000|2024-08-01 13:26:30|41796.8|41776.8|41800.3|41780.3|41801.8|41781.8|41795.3|41775.3|13
1722518800000|2024-08-01 13:26:40|41801.4|41781.4|41797.5|41777.5|41804.3|41784.3|41797.5|41777.5|19
1722518810000|2024-08-01 13:26:50|41798.9|41778.9|41785|41765|41798.9|41778.9|41785|41765|9
1722518820000|2024-08-01 13:27:00|41782.5|41762.5|41787.5|41767.5|41787.5|41767.5|41780.3|41760.3|8
1722518830000|2024-08-01 13:27:10|41788.9|41768.9|41781.4|41761.4|41791.4|41771.4|41780.4|41760.4|3
1722518840000|2024-08-01 13:27:20|41778.9|41758.9|41780.4|41760.4|41782.5|41762.5|41778.9|41758.9|4
1722518850000|2024-08-01 13:27:30|41781.4|41761.4|41777.9|41757.9|41785.4|41765.4|41775.4|41755.4|35
1722518860000|2024-08-01 13:27:40|41775.4|41755.4|41776.4|41756.4|41780.4|41760.4|41775.4|41755.4|12
1722518870000|2024-08-01 13:27:50|41775.4|41755.4|41766.8|41746.8|41775.4|41755.4|41766.8|41746.8|14
1722518880000|2024-08-01 13:28:00|41770.4|41750.4|41770.4|41750.4|41775.4|41755.4|41769.3|41749.3|8
1722518890000|2024-08-01 13:28:10|41771.8|41751.8|41770.4|41750.4|41771.8|41751.8|41769.3|41749.3|10
1722518900000|2024-08-01 13:28:20|41769.3|41749.3|41764.3|41744.3|41770.4|41750.4|41764.3|41744.3|16
1722518910000|2024-08-01 13:28:30|41765.4|41745.4|41765.4|41745.4|41769.3|41749.3|41763.9|41743.9|10
1722518920000|2024-08-01 13:28:40|41767.9|41747.9|41767.9|41747.9|41770.4|41750.4|41767.9|41747.9|11
1722518930000|2024-08-01 13:28:50|41766.4|41746.4|41767.9|41747.9|41768.9|41748.9|41763.9|41743.9|1
1722518940000|2024-08-01 13:29:00|41765.4|41745.4|41765.4|41745.4|41770.4|41750.4|41762.9|41742.9|8
1722518950000|2024-08-01 13:29:10|41763.9|41743.9|41750.4|41730.4|41763.9|41743.9|41750.4|41730.4|9
1722518960000|2024-08-01 13:29:20|41748.9|41728.9|41743.9|41723.9|41750.4|41730.4|41743.9|41723.9|11
1722518970000|2024-08-01 13:29:30|41742.5|41722.5|41743.9|41723.9|41745.4|41725.4|41740.4|41720.4|23
1722518980000|2024-08-01 13:29:40|41742.9|41722.9|41737.9|41717.9|41743.9|41723.9|41737.9|41717.9|8
1722518990000|2024-08-01 13:29:50|41736.4|41716.4|41741.4|41721.4|41742.9|41722.9|41736.4|41716.4|8
1722519000000|2024-08-01 13:30:00|41740.4|41720.4|41727.9|41707.9|41743.9|41723.9|41727.9|41707.9|34
1722519010000|2024-08-01 13:30:10|41726.4|41706.4|41722.9|41702.9|41726.4|41706.4|41718.9|41698.9|16
1722519020000|2024-08-01 13:30:20|41723.9|41703.9|41725.4|41705.4|41727.9|41707.9|41722.9|41702.9|6
1722519030000|2024-08-01 13:30:30|41724.3|41704.3|41720.4|41700.4|41725.4|41705.4|41720.4|41700.4|10
1722519040000|2024-08-01 13:30:40|41721.8|41701.8|41740.4|41720.4|41741.8|41721.8|41721.8|41701.8|44
1722519050000|2024-08-01 13:30:50|41739.3|41719.3|41741.4|41721.4|41743.9|41723.9|41737.9|41717.9|17
1722519060000|2024-08-01 13:31:00|41740.4|41720.4|41746.4|41726.4|41750.4|41730.4|41740.4|41720.4|35
1722519070000|2024-08-01 13:31:10|41745.4|41725.4|41731.4|41711.4|41745.4|41725.4|41730.4|41710.4|29
1722519080000|2024-08-01 13:31:20|41732.5|41712.5|41741.4|41721.4|41748.9|41728.9|41732.5|41712.5|42
1722519090000|2024-08-01 13:31:30|41740.4|41720.4|41742.5|41722.5|41745|41725|41733.9|41713.9|13
1722519100000|2024-08-01 13:31:40|41743.9|41723.9|41745|41725|41746.4|41726.4|41742.5|41722.5|24
1722519110000|2024-08-01 13:31:50|41743.9|41723.9|41746.4|41726.4|41747.5|41727.5|41743.9|41723.9|4
1722519120000|2024-08-01 13:32:00|41747.5|41727.5|41732.5|41712.5|41747.5|41727.5|41721.4|41701.4|78
1722519130000|2024-08-01 13:32:10|41731.4|41711.4|41722.5|41702.5|41733.9|41713.9|41720|41700|14
1722519140000|2024-08-01 13:32:20|41723.9|41703.9|41728.9|41708.9|41732.9|41712.9|41723.9|41703.9|27
1722519150000|2024-08-01 13:32:30|41727.5|41707.5|41732.5|41712.5|41735|41715|41726.1|41706.1|5
1722519160000|2024-08-01 13:32:40|41734|41714|41742.5|41722.5|41745|41725|41734|41714|11
1722519170000|2024-08-01 13:32:50|41744|41724|41741.5|41721.5|41747.5|41727.5|41737.5|41717.5|33
1722519180000|2024-08-01 13:33:00|41742.5|41722.5|41749|41729|41749|41729|41737.5|41717.5|8
1722519190000|2024-08-01 13:33:10|41747.9|41727.9|41748.6|41728.6|41749|41729|41744|41724|18
1722519200000|2024-08-01 13:33:20|41747.5|41727.5|41762.5|41742.5|41762.5|41742.5|41747.5|41727.5|6
1722519210000|2024-08-01 13:33:30|41764|41744|41776.5|41756.5|41776.5|41756.5|41760.4|41740.4|16
1722519220000|2024-08-01 13:33:40|41775.4|41755.4|41785|41765|41791.5|41771.5|41772.5|41752.5|101
1722519230000|2024-08-01 13:33:50|41783.6|41763.6|41787.5|41767.5|41790|41770|41783.6|41763.6|5
1722519240000|2024-08-01 13:34:00|41785|41765|41777.5|41757.5|41785|41765|41772.5|41752.5|42
1722519250000|2024-08-01 13:34:10|41778.6|41758.6|41767.9|41747.9|41780|41760|41767.9|41747.9|9
1722519260000|2024-08-01 13:34:20|41766.5|41746.5|41784.7|41764.7|41786.1|41766.1|41766.5|41746.5|10
1722519270000|2024-08-01 13:34:30|41786.1|41766.1|41783.6|41763.6|41787.2|41767.2|41783.6|41763.6|19
1722519280000|2024-08-01 13:34:40|41782.2|41762.2|41773.6|41753.6|41783.6|41763.6|41773.6|41753.6|14
1722519290000|2024-08-01 13:34:50|41774.7|41754.7|41778.6|41758.6|41778.6|41758.6|41774.7|41754.7|7
1722519300000|2024-08-01 13:35:00|41776.1|41756.1|41776.1|41756.1|41779.7|41759.7|41773.6|41753.6|10
1722519310000|2024-08-01 13:35:10|41775|41755|41765|41745|41777.5|41757.5|41765|41745|8
1722519320000|2024-08-01 13:35:20|41766.5|41746.5|41757.5|41737.5|41766.5|41746.5|41754.7|41734.7|5
1722519330000|2024-08-01 13:35:30|41759|41739|41760.4|41740.4|41769|41749|41757.5|41737.5|12
1722519340000|2024-08-01 13:35:40|41761.5|41741.5|41757.9|41737.9|41762.9|41742.9|41757.9|41737.9|3
1722519350000|2024-08-01 13:35:50|41756.8|41736.8|41744|41724|41756.8|41736.8|41741.5|41721.5|9
1722519360000|2024-08-01 13:36:00|41745.4|41725.4|41737.2|41717.2|41745.4|41725.4|41734.3|41714.3|2
1722519370000|2024-08-01 13:36:10|41736.5|41716.5|41730.4|41710.4|41740.4|41720.4|41730.4|41710.4|13
1722519380000|2024-08-01 13:36:20|41731.8|41711.8|41743.2|41723.2|41743.2|41723.2|41731.8|41711.8|12
1722519390000|2024-08-01 13:36:30|41744.7|41724.7|41756.5|41736.5|41756.5|41736.5|41743.2|41723.2|6
1722519400000|2024-08-01 13:36:40|41757.9|41737.9|41759.3|41739.3|41760.4|41740.4|41754.3|41734.3|11
1722519410000|2024-08-01 13:36:50|41757.9|41737.9|41765.4|41745.4|41766.5|41746.5|41757.9|41737.9|12
1722519420000|2024-08-01 13:37:00|41766.5|41746.5|41781.5|41761.5|41782.9|41762.9|41766.5|41746.5|22
1722519430000|2024-08-01 13:37:10|41782.9|41762.9|41774.3|41754.3|41782.9|41762.9|41770.4|41750.4|8
1722519440000|2024-08-01 13:37:20|41775.4|41755.4|41775.4|41755.4|41779.3|41759.3|41770.4|41750.4|8
1722519450000|2024-08-01 13:37:30|41776.8|41756.8|41779.3|41759.3|41779.3|41759.3|41774.3|41754.3|7
1722519460000|2024-08-01 13:37:40|41775.4|41755.4|41774.3|41754.3|41778.2|41758.2|41774.3|41754.3|4
1722519470000|2024-08-01 13:37:50|41771.8|41751.8|41767.9|41747.9|41774.3|41754.3|41766.8|41746.8|15
1722519480000|2024-08-01 13:38:00|41769|41749|41774.3|41754.3|41779.3|41759.3|41769|41749|8
1722519490000|2024-08-01 13:38:10|41772.2|41752.2|41771.8|41751.8|41774.3|41754.3|41769.3|41749.3|15
1722519500000|2024-08-01 13:38:20|41775.4|41755.4|41775.4|41755.4|41780.4|41760.4|41775.4|41755.4|7
1722519510000|2024-08-01 13:38:30|41776.8|41756.8|41774.3|41754.3|41778.2|41758.2|41774.3|41754.3|4
1722519520000|2024-08-01 13:38:40|41771.5|41751.5|41779.3|41759.3|41780.4|41760.4|41771.5|41751.5|6
1722519530000|2024-08-01 13:38:50|41780.4|41760.4|41775.4|41755.4|41785.4|41765.4|41775.4|41755.4|19
1722519540000|2024-08-01 13:39:00|41774.3|41754.3|41771.5|41751.5|41780.1|41760.1|41771.5|41751.5|35
1722519550000|2024-08-01 13:39:10|41774|41754|41767.6|41747.6|41774|41754|41767.6|41747.6|9
1722519560000|2024-08-01 13:39:20|41766.5|41746.5|41764|41744|41769|41749|41764|41744|10
1722519570000|2024-08-01 13:39:30|41769|41749|41771.5|41751.5|41771.5|41751.5|41764|41744|5
1722519580000|2024-08-01 13:39:40|41767.6|41747.6|41775.1|41755.1|41775.1|41755.1|41767.6|41747.6|5
1722519590000|2024-08-01 13:39:50|41776.5|41756.5|41764|41744|41776.5|41756.5|41764|41744|11
1722519600000|2024-08-01 13:40:00|41762.9|41742.9|41769|41749|41769|41749|41756.1|41736.1|17
1722519610000|2024-08-01 13:40:10|41770.4|41750.4|41781.5|41761.5|41782.6|41762.6|41770.4|41750.4|42
1722519620000|2024-08-01 13:40:20|41782.6|41762.6|41770.1|41750.1|41782.6|41762.6|41770.1|41750.1|4
1722519630000|2024-08-01 13:40:30|41771.5|41751.5|41770.1|41750.1|41771.5|41751.5|41770.1|41750.1|2
1722519640000|2024-08-01 13:40:40|41766.5|41746.5|41757.6|41737.6|41766.5|41746.5|41749|41729|29
1722519650000|2024-08-01 13:40:50|41756.5|41736.5|41754|41734|41756.5|41736.5|41751.5|41731.5|3
1722519660000|2024-08-01 13:41:00|41752.9|41732.9|41761.5|41741.5|41761.5|41741.5|41747.6|41727.6|17
1722519670000|2024-08-01 13:41:10|41762.6|41742.6|41766.5|41746.5|41766.5|41746.5|41762.6|41742.6|8
1722519680000|2024-08-01 13:41:20|41767.6|41747.6|41774|41754|41774|41754|41767.6|41747.6|24
1722519690000|2024-08-01 13:41:30|41776.5|41756.5|41777.6|41757.6|41781.1|41761.1|41776.5|41756.5|19
1722519700000|2024-08-01 13:41:40|41779|41759|41781.5|41761.5|41781.5|41761.5|41777.6|41757.6|5
1722519710000|2024-08-01 13:41:50|41782.6|41762.6|41783.6|41763.6|41789|41769|41782.6|41762.6|15
1722519720000|2024-08-01 13:42:00|41785.1|41765.1|41757.6|41737.6|41787.6|41767.6|41757.6|41737.6|18
1722519730000|2024-08-01 13:42:10|41758.6|41738.6|41757.6|41737.6|41761.5|41741.5|41753.6|41733.6|5
1722519740000|2024-08-01 13:42:20|41758.6|41738.6|41753.6|41733.6|41758.6|41738.6|41753.6|41733.6|4
1722519750000|2024-08-01 13:42:30|41754.7|41734.7|41747.6|41727.6|41757.6|41737.6|41746.1|41726.1|31
1722519760000|2024-08-01 13:42:40|41746.5|41726.5|41732.6|41712.6|41746.5|41726.5|41729.7|41709.7|12
1722519770000|2024-08-01 13:42:50|41733.6|41713.6|41726.5|41706.5|41733.6|41713.6|41724|41704|9
1722519780000|2024-08-01 13:43:00|41727.9|41707.9|41736.5|41716.5|41742.9|41722.9|41727.9|41707.9|11
1722519790000|2024-08-01 13:43:10|41735.4|41715.4|41739|41719|41740.4|41720.4|41734|41714|5
1722519800000|2024-08-01 13:43:20|41740.4|41720.4|41744|41724|41745.4|41725.4|41739|41719|9
1722519810000|2024-08-01 13:43:30|41745.4|41725.4|41747.9|41727.9|41747.9|41727.9|41744|41724|4
1722519820000|2024-08-01 13:43:40|41746.5|41726.5|41740.4|41720.4|41746.5|41726.5|41739.3|41719.3|7
1722519830000|2024-08-01 13:43:50|41739|41719|41746.8|41726.8|41748.3|41728.3|41739|41719|21
1722519840000|2024-08-01 13:44:00|41747.9|41727.9|41745.4|41725.4|41750.4|41730.4|41744|41724|3
1722519850000|2024-08-01 13:44:10|41746.5|41726.5|41748.3|41728.3|41750.4|41730.4|41746.5|41726.5|15
1722519860000|2024-08-01 13:44:20|41746.9|41726.9|41742.6|41722.6|41746.9|41726.9|41742.6|41722.6|3
1722519870000|2024-08-01 13:44:30|41744|41724|41749.4|41729.4|41749.4|41729.4|41742.6|41722.6|12
1722519880000|2024-08-01 13:44:40|41750.4|41730.4|41747.9|41727.9|41751.9|41731.9|41746.9|41726.9|8
1722519890000|2024-08-01 13:44:50|41746.5|41726.5|41745.4|41725.4|41749.4|41729.4|41742.9|41722.9|1
1722519900000|2024-08-01 13:45:00|41744|41724|41745.4|41725.4|41746.5|41726.5|41736.5|41716.5|12
1722519910000|2024-08-01 13:45:10|41750.4|41730.4|41749|41729|41750.4|41730.4|41745.4|41725.4|7
1722519920000|2024-08-01 13:45:20|41750.4|41730.4|41743.7|41723.7|41753.7|41733.7|41743.7|41723.7|13
1722519930000|2024-08-01 13:45:30|41747.6|41727.6|41736.5|41716.5|41749|41729|41736.5|41716.5|14
1722519940000|2024-08-01 13:45:40|41734|41714|41736.5|41716.5|41739|41719|41734|41714|7
1722519950000|2024-08-01 13:45:50|41729.4|41709.4|41719.4|41699.4|41729.4|41709.4|41719.4|41699.4|26
1722519960000|2024-08-01 13:46:00|41720.4|41700.4|41722.9|41702.9|41725.4|41705.4|41720.4|41700.4|8
1722519970000|2024-08-01 13:46:10|41725.4|41705.4|41720.4|41700.4|41726.9|41706.9|41720.4|41700.4|2
1722519980000|2024-08-01 13:46:20|41721.9|41701.9|41715.8|41695.8|41721.9|41701.9|41715.8|41695.8|5
1722519990000|2024-08-01 13:46:30|41716.9|41696.9|41717.9|41697.9|41717.9|41697.9|41711.9|41691.9|10
1722520000000|2024-08-01 13:46:40|41716.9|41696.9|41717.9|41697.9|41723.3|41703.3|41713.3|41693.3|52
1722520010000|2024-08-01 13:46:50|41719|41699|41715.4|41695.4|41720.4|41700.4|41709|41689|22
1722520020000|2024-08-01 13:47:00|41716.9|41696.9|41715.4|41695.4|41720.4|41700.4|41715.4|41695.4|8
1722520030000|2024-08-01 13:47:10|41716.5|41696.5|41717.9|41697.9|41720.4|41700.4|41716.5|41696.5|3
1722520040000|2024-08-01 13:47:20|41720.4|41700.4|41725.8|41705.8|41726.9|41706.9|41720.4|41700.4|5
1722520050000|2024-08-01 13:47:30|41724.4|41704.4|41730.8|41710.8|41730.8|41710.8|41724.4|41704.4|1
1722520060000|2024-08-01 13:47:40|41729.4|41709.4|41731.5|41711.5|41735.4|41715.4|41729.4|41709.4|9
1722520070000|2024-08-01 13:47:50|41730.4|41710.4|41739|41719|41741.9|41721.9|41729|41709|4
1722520080000|2024-08-01 13:48:00|41741.5|41721.5|41747.6|41727.6|41748.7|41728.7|41741.5|41721.5|15
1722520090000|2024-08-01 13:48:10|41746.5|41726.5|41711.9|41691.9|41746.5|41726.5|41711.5|41691.5|61
1722520100000|2024-08-01 13:48:20|41712.9|41692.9|41717.9|41697.9|41719.4|41699.4|41711.9|41691.9|7
1722520110000|2024-08-01 13:48:30|41719.4|41699.4|41715.4|41695.4|41719.4|41699.4|41711.9|41691.9|6
1722520120000|2024-08-01 13:48:40|41716.5|41696.5|41707.6|41687.6|41717.9|41697.9|41706.5|41686.5|11
1722520130000|2024-08-01 13:48:50|41709|41689|41710.4|41690.4|41714.4|41694.4|41709|41689|3
1722520140000|2024-08-01 13:49:00|41711.9|41691.9|41731.5|41711.5|41731.5|41711.5|41711.9|41691.9|10
1722520150000|2024-08-01 13:49:10|41732.9|41712.9|41739|41719|41739|41719|41731.5|41711.5|4
1722520160000|2024-08-01 13:49:20|41740.4|41720.4|41743|41723|41748|41728|41740.4|41720.4|7
1722520170000|2024-08-01 13:49:30|41740.5|41720.5|41730.5|41710.5|41740.5|41720.5|41730.5|41710.5|8
1722520180000|2024-08-01 13:49:40|41731.5|41711.5|41722.6|41702.6|41733|41713|41721.5|41701.5|15
1722520190000|2024-08-01 13:49:50|41725.1|41705.1|41723|41703|41725.5|41705.5|41720.5|41700.5|8
1722520200000|2024-08-01 13:50:00|41721.5|41701.5|41710.5|41690.5|41725.5|41705.5|41709.4|41689.4|7
1722520210000|2024-08-01 13:50:10|41708|41688|41698.3|41678.3|41709|41689|41698.3|41678.3|43
1722520220000|2024-08-01 13:50:20|41697.2|41677.2|41698.3|41678.3|41703.3|41683.3|41697.2|41677.2|13
1722520230000|2024-08-01 13:50:30|41696.2|41676.2|41690.8|41670.8|41696.2|41676.2|41689.7|41669.7|10
1722520240000|2024-08-01 13:50:40|41689.4|41669.4|41686.9|41666.9|41690.8|41670.8|41675.8|41655.8|50
1722520250000|2024-08-01 13:50:50|41685.8|41665.8|41693.3|41673.3|41693.3|41673.3|41684.4|41664.4|3
1722520260000|2024-08-01 13:51:00|41694.7|41674.7|41710.5|41690.5|41710.5|41690.5|41694.7|41674.7|23
1722520270000|2024-08-01 13:51:10|41709.4|41689.4|41718|41698|41718|41698|41709.4|41689.4|6
1722520280000|2024-08-01 13:51:20|41719|41699|41721.5|41701.5|41725.5|41705.5|41719|41699|6
1722520290000|2024-08-01 13:51:30|41723|41703|41720.5|41700.5|41724.4|41704.4|41719|41699|8
1722520300000|2024-08-01 13:51:40|41719.4|41699.4|41724|41704|41724|41704|41715.5|41695.5|8
1722520310000|2024-08-01 13:51:50|41725.5|41705.5|41730.5|41710.5|41730.5|41710.5|41725.5|41705.5|5
1722520320000|2024-08-01 13:52:00|41729|41709|41726.5|41706.5|41729|41709|41724|41704|5
1722520330000|2024-08-01 13:52:10|41721.5|41701.5|41721.5|41701.5|41725.5|41705.5|41721.5|41701.5|1
1722520340000|2024-08-01 13:52:20|41720.5|41700.5|41716.5|41696.5|41720.5|41700.5|41711.5|41691.5|21
1722520350000|2024-08-01 13:52:30|41718|41698|41720.5|41700.5|41720.5|41700.5|41712.6|41692.6|3
1722520360000|2024-08-01 13:52:40|41719|41699|41720.5|41700.5|41720.5|41700.5|41716.5|41696.5|2
1722520370000|2024-08-01 13:52:50|41719|41699|41710.5|41690.5|41720.5|41700.5|41710.5|41690.5|1
1722520380000|2024-08-01 13:53:00|41715.5|41695.5|41731.5|41711.5|41731.5|41711.5|41715.5|41695.5|8
1722520390000|2024-08-01 13:53:10|41734|41714|41743|41723|41743|41723|41734|41714|8
1722520400000|2024-08-01 13:53:20|41744|41724|41740.5|41720.5|41746.5|41726.5|41738|41718|18
1722520410000|2024-08-01 13:53:30|41739|41719|41740.5|41720.5|41743|41723|41739|41719|11
1722520420000|2024-08-01 13:53:40|41739.4|41719.4|41733|41713|41739.4|41719.4|41733|41713|4
1722520430000|2024-08-01 13:53:50|41734|41714|41733|41713|41734|41714|41731.5|41711.5|1
1722520440000|2024-08-01 13:54:00|41731.5|41711.5|41721.5|41701.5|41731.5|41711.5|41721.5|41701.5|4
1722520450000|2024-08-01 13:54:10|41720.1|41700.1|41716.5|41696.5|41721.5|41701.5|41716.5|41696.5|4
1722520460000|2024-08-01 13:54:20|41718|41698|41726.5|41706.5|41727.6|41707.6|41716.5|41696.5|11
1722520470000|2024-08-01 13:54:30|41725.5|41705.5|41724|41704|41725.5|41705.5|41721.5|41701.5|0
1722520480000|2024-08-01 13:54:40|41724.4|41704.4|41726.5|41706.5|41726.5|41706.5|41721.5|41701.5|2
1722520490000|2024-08-01 13:54:50|41724|41704|41715.5|41695.5|41724|41704|41715.5|41695.5|6
1722520500000|2024-08-01 13:55:00|41713|41693|41714.1|41694.1|41715.5|41695.5|41708|41688|20
1722520510000|2024-08-01 13:55:10|41715.5|41695.5|41716.6|41696.6|41718|41698|41713|41693|0
1722520520000|2024-08-01 13:55:20|41718|41698|41725.5|41705.5|41725.5|41705.5|41715.5|41695.5|15
1722520530000|2024-08-01 13:55:30|41726.9|41706.9|41735.5|41715.5|41735.5|41715.5|41726.9|41706.9|5
1722520540000|2024-08-01 13:55:40|41734.1|41714.1|41738|41718|41739.1|41719.1|41734.1|41714.1|7
1722520550000|2024-08-01 13:55:50|41739.4|41719.4|41740.5|41720.5|41740.5|41720.5|41737.6|41717.6|8
1722520560000|2024-08-01 13:56:00|41741.6|41721.6|41746.6|41726.6|41746.6|41726.6|41741.6|41721.6|7
1722520570000|2024-08-01 13:56:10|41745.5|41725.5|41750.5|41730.5|41750.5|41730.5|41745.5|41725.5|14
1722520580000|2024-08-01 13:56:20|41751.9|41731.9|41749.4|41729.4|41753.3|41733.3|41749.4|41729.4|4
1722520590000|2024-08-01 13:56:30|41750.5|41730.5|41751.6|41731.6|41751.6|41731.6|41749.1|41729.1|16
1722520600000|2024-08-01 13:56:40|41752.6|41732.6|41754.1|41734.1|41754.1|41734.1|41752.6|41732.6|8
1722520610000|2024-08-01 13:56:50|||||||||2
1722520620000|2024-08-01 13:57:00|41755.1|41735.1|41766.6|41746.6|41766.6|41746.6|41755.1|41735.1|13
1722520630000|2024-08-01 13:57:10|41767.6|41747.6|41772.3|41752.3|41772.3|41752.3|41767.6|41747.6|8
1722520640000|2024-08-01 13:57:20|41771.2|41751.2|41770.1|41750.1|41771.2|41751.2|41770.1|41750.1|12
1722520650000|2024-08-01 13:57:30|41768.7|41748.7|41773.7|41753.7|41773.7|41753.7|41768.7|41748.7|8
1722520660000|2024-08-01 13:57:40|41774.8|41754.8|41778.7|41758.7|41778.7|41758.7|41774.8|41754.8|14
1722520670000|2024-08-01 13:57:50|41777.6|41757.6|41775.1|41755.1|41778.7|41758.7|41775.1|41755.1|3
1722520680000|2024-08-01 13:58:00|41776.2|41756.2|41771.6|41751.6|41776.2|41756.2|41771.6|41751.6|22
1722520690000|2024-08-01 13:58:10|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|3
1722520700000|2024-08-01 13:58:20|41771.2|41751.2|41759.1|41739.1|41771.2|41751.2|41759.1|41739.1|30
1722520710000|2024-08-01 13:58:30|41757.6|41737.6|41753.7|41733.7|41757.6|41737.6|41753.7|41733.7|7
1722520720000|2024-08-01 13:58:40|||||||||14
1722520730000|2024-08-01 13:58:50|41754.8|41734.8|41758.7|41738.7|41758.7|41738.7|41752.6|41732.6|12
1722520740000|2024-08-01 13:59:00|41760.1|41740.1|41767.6|41747.6|41767.6|41747.6|41760.1|41740.1|7
1722520750000|2024-08-01 13:59:10|41768.7|41748.7|41767.6|41747.6|41770.1|41750.1|41767.6|41747.6|3
1722520760000|2024-08-01 13:59:20|||||||||1
1722520770000|2024-08-01 13:59:30|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|0
1722520780000|2024-08-01 13:59:40|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|9
1722520790000|2024-08-01 13:59:50|41766.2|41746.2|41763|41743|41766.2|41746.2|41756.6|41736.6|6
1722520800000|2024-08-01 14:00:00|41765.1|41745.1|41837.6|41817.6|41845.1|41825.1|41765.1|41745.1|169
1722520810000|2024-08-01 14:00:10|41835.5|41815.5|41817.6|41797.6|41837.6|41817.6|41808.7|41788.7|44
1722520820000|2024-08-01 14:00:20|41813.7|41793.7|41808.7|41788.7|41814.8|41794.8|41803.7|41783.7|12
1722520830000|2024-08-01 14:00:30|41807.7|41787.7|41807.7|41787.7|41814.1|41794.1|41803.7|41783.7|18
1722520840000|2024-08-01 14:00:40|41803.7|41783.7|41795.2|41775.2|41803.7|41783.7|41795.2|41775.2|31
1722520850000|2024-08-01 14:00:50|41796.2|41776.2|41817.7|41797.7|41819.1|41799.1|41796.2|41776.2|16
1722520860000|2024-08-01 14:01:00|41818.7|41798.7|41797.3|41777.3|41818.7|41798.7|41797.3|41777.3|29
1722520870000|2024-08-01 14:01:10|41795.9|41775.9|41781.2|41761.2|41796.2|41776.2|41778.7|41758.7|18
1722520880000|2024-08-01 14:01:20|41782.7|41762.7|41758.7|41738.7|41783.7|41763.7|41758.7|41738.7|86
1722520890000|2024-08-01 14:01:30|41753.7|41733.7|41754.1|41734.1|41757.7|41737.7|41750.2|41730.2|75
1722520900000|2024-08-01 14:01:40|41752.7|41732.7|41756.6|41736.6|41758.7|41738.7|41751.2|41731.2|13
1722520910000|2024-08-01 14:01:50|41752.7|41732.7|41742.7|41722.7|41752.7|41732.7|41741.6|41721.6|69
1722520920000|2024-08-01 14:02:00|41743.7|41723.7|41755.2|41735.2|41756.2|41736.2|41743.7|41723.7|27
1722520930000|2024-08-01 14:02:10|41757.7|41737.7|41741.6|41721.6|41757.7|41737.7|41737.7|41717.7|18
1722520940000|2024-08-01 14:02:20|41743|41723|41762.7|41742.7|41765.5|41745.5|41743|41723|6
1722520950000|2024-08-01 14:02:30|41761.6|41741.6|41747.7|41727.7|41761.6|41741.6|41745.2|41725.2|22
1722520960000|2024-08-01 14:02:40|41746.6|41726.6|41761.2|41741.2|41765.2|41745.2|41745.2|41725.2|13
1722520970000|2024-08-01 14:02:50|41762.3|41742.3|41762.7|41742.7|41768.7|41748.7|41762.3|41742.3|16
1722520980000|2024-08-01 14:03:00|41763.7|41743.7|41745.2|41725.2|41766.6|41746.6|41742.7|41722.7|15
1722520990000|2024-08-01 14:03:10|41740.2|41720.2|41757.7|41737.7|41760.2|41740.2|41740.2|41720.2|9
1722521000000|2024-08-01 14:03:20|41756.6|41736.6|41760.5|41740.5|41762.7|41742.7|41756.6|41736.6|5
1722521010000|2024-08-01 14:03:30|41759.1|41739.1|41746.2|41726.2|41759.1|41739.1|41744.8|41724.8|6
1722521020000|2024-08-01 14:03:40|41747.7|41727.7|41735.5|41715.5|41747.7|41727.7|41735.5|41715.5|14
1722521030000|2024-08-01 14:03:50|41734.1|41714.1|41745.5|41725.5|41749.4|41729.4|41730.5|41710.5|18
1722521040000|2024-08-01 14:04:00|41743|41723|41746.9|41726.9|41746.9|41726.9|41741.6|41721.6|11
1722521050000|2024-08-01 14:04:10|41745.5|41725.5|41745.5|41725.5|41748|41728|41744.1|41724.1|11
1722521060000|2024-08-01 14:04:20|41746.6|41726.6|41716.6|41696.6|41746.6|41726.6|41715.5|41695.5|9
1722521070000|2024-08-01 14:04:30|41715.5|41695.5|41704.4|41684.4|41715.5|41695.5|41703|41683|18
1722521080000|2024-08-01 14:04:40|41703|41683|41703|41683|41713|41693|41703|41683|37
1722521090000|2024-08-01 14:04:50|41706.6|41686.6|41701.9|41681.9|41711.9|41691.9|41700.5|41680.5|14
1722521100000|2024-08-01 14:05:00|41699.4|41679.4|41706.9|41686.9|41708|41688|41699.4|41679.4|22
1722521110000|2024-08-01 14:05:10|41705.5|41685.5|41691.9|41671.9|41706.9|41686.9|41691.9|41671.9|13
1722521120000|2024-08-01 14:05:20|41688.4|41668.4|41680.5|41660.5|41688.4|41668.4|41679.4|41659.4|76
1722521130000|2024-08-01 14:05:30|41681.9|41661.9|41676.9|41656.9|41681.9|41661.9|41674.4|41654.4|12
1722521140000|2024-08-01 14:05:40|41675.5|41655.5|41678.4|41658.4|41681.9|41661.9|41674.4|41654.4|18
1722521150000|2024-08-01 14:05:50|41679.8|41659.8|41664.8|41644.8|41680.9|41660.9|41664.8|41644.8|34
1722521160000|2024-08-01 14:06:00|41667.3|41647.3|41663.7|41643.7|41670.9|41650.9|41663.7|41643.7|22
1722521170000|2024-08-01 14:06:10|41662.3|41642.3|41654.8|41634.8|41662.3|41642.3|41652.3|41632.3|58
1722521180000|2024-08-01 14:06:20|41653.7|41633.7|41640.2|41620.2|41653.7|41633.7|41637.7|41617.7|74
1722521190000|2024-08-01 14:06:30|41642.7|41622.7|41633.7|41613.7|41644.1|41624.1|41631.2|41611.2|41
1722521200000|2024-08-01 14:06:40|41632.7|41612.7|41622.7|41602.7|41632.7|41612.7|41622.7|41602.7|37
1722521210000|2024-08-01 14:06:50|41617.7|41597.7|41618.7|41598.7|41620.2|41600.2|41616.2|41596.2|38
1722521220000|2024-08-01 14:07:00|41620.2|41600.2|41611.6|41591.6|41621.2|41601.2|41607.7|41587.7|18
1722521230000|2024-08-01 14:07:10|41610.2|41590.2|41581.6|41561.6|41610.2|41590.2|41581.6|41561.6|50
1722521240000|2024-08-01 14:07:20|41579.1|41559.1|41581.6|41561.6|41588|41568|41576.2|41556.2|52
1722521250000|2024-08-01 14:07:30|41583|41563|41598|41578|41600.5|41580.5|41583|41563|51
1722521260000|2024-08-01 14:07:40|41599.1|41579.1|41589.1|41569.1|41603|41583|41588.7|41568.7|51
1722521270000|2024-08-01 14:07:50|41587.7|41567.7|41580.5|41560.5|41587.7|41567.7|41579.1|41559.1|27
1722521280000|2024-08-01 14:08:00|41579.1|41559.1|41571.6|41551.6|41579.1|41559.1|41570.5|41550.5|44
1722521290000|2024-08-01 14:08:10|41573|41553|41561.6|41541.6|41578|41558|41561.6|41541.6|26
1722521300000|2024-08-01 14:08:20|41559.1|41539.1|41559.1|41539.1|41564.4|41544.4|41556.6|41536.6|34
1722521310000|2024-08-01 14:08:30|41555.5|41535.5|41554.1|41534.1|41558|41538|41551.6|41531.6|38
1722521320000|2024-08-01 14:08:40|41555.2|41535.2|41570.5|41550.5|41571.9|41551.9|41555.2|41535.2|20
1722521330000|2024-08-01 14:08:50|41569.1|41549.1|41570.5|41550.5|41571.6|41551.6|41565.5|41545.5|15
1722521340000|2024-08-01 14:09:00|41569.1|41549.1|41555.5|41535.5|41569.1|41549.1|41551.6|41531.6|65
1722521350000|2024-08-01 14:09:10|41556.6|41536.6|41553|41533|41557.7|41537.7|41551.6|41531.6|9
1722521360000|2024-08-01 14:09:20|41554.1|41534.1|41550.5|41530.5|41555.5|41535.5|41549.1|41529.1|9
1722521370000|2024-08-01 14:09:30|41549.1|41529.1|41546.9|41526.9|41550.5|41530.5|41545.5|41525.5|27
1722521380000|2024-08-01 14:09:40|41548.4|41528.4|41556.9|41536.9|41561.9|41541.9|41548.4|41528.4|27
1722521390000|2024-08-01 14:09:50|41555.9|41535.9|41564.4|41544.4|41566.6|41546.6|41554.4|41534.4|17
1722521400000|2024-08-01 14:10:00|41565.9|41545.9|41585.9|41565.9|41585.9|41565.9|41563.4|41543.4|15
1722521410000|2024-08-01 14:10:10|41588.4|41568.4|41578.4|41558.4|41593.4|41573.4|41578.4|41558.4|13
1722521420000|2024-08-01 14:10:20|41576.9|41556.9|41573.4|41553.4|41580.9|41560.9|41573.4|41553.4|14
1722521430000|2024-08-01 14:10:30|41571.9|41551.9|41568.4|41548.4|41573.4|41553.4|41563|41543|22
1722521440000|2024-08-01 14:10:40|41566.9|41546.9|41570.9|41550.9|41573.4|41553.4|41563.4|41543.4|15
1722521450000|2024-08-01 14:10:50|41569.8|41549.8|41558.4|41538.4|41570.9|41550.9|41556.9|41536.9|14
1722521460000|2024-08-01 14:11:00|41560.9|41540.9|41561.9|41541.9|41564.8|41544.8|41558.4|41538.4|58
1722521470000|2024-08-01 14:11:10|41558.4|41538.4|41574.8|41554.8|41574.8|41554.8|41558.4|41538.4|21
1722521480000|2024-08-01 14:11:20|41573.4|41553.4|41569.8|41549.8|41575.9|41555.9|41561.9|41541.9|34
1722521490000|2024-08-01 14:11:30|41568.4|41548.4|41567|41547|41573.4|41553.4|41565.9|41545.9|9
1722521500000|2024-08-01 14:11:40|41565.9|41545.9|41583.4|41563.4|41584.5|41564.5|41565.9|41545.9|23
1722521510000|2024-08-01 14:11:50|41582|41562|41593.4|41573.4|41594.5|41574.5|41582|41562|14
1722521520000|2024-08-01 14:12:00|41590.9|41570.9|41584.5|41564.5|41592.3|41572.3|41583.4|41563.4|7
1722521530000|2024-08-01 14:12:10|41587|41567|41590.9|41570.9|41594.8|41574.8|41583.4|41563.4|20
1722521540000|2024-08-01 14:12:20|41589.8|41569.8|41589.8|41569.8|41590.9|41570.9|41585.9|41565.9|3
1722521550000|2024-08-01 14:12:30|41589.5|41569.5|41598.4|41578.4|41598.4|41578.4|41588.4|41568.4|24
1722521560000|2024-08-01 14:12:40|41600.9|41580.9|41600.9|41580.9|41612|41592|41600.9|41580.9|20
1722521570000|2024-08-01 14:12:50|41599.8|41579.8|41595.9|41575.9|41603.4|41583.4|41595.9|41575.9|5
1722521580000|2024-08-01 14:13:00|41597|41577|41605.5|41585.5|41605.5|41585.5|41593.4|41573.4|3
1722521590000|2024-08-01 14:13:10|41606.6|41586.6|41604.5|41584.5|41609.5|41589.5|41604.5|41584.5|4
1722521600000|2024-08-01 14:13:20|41605.9|41585.9|41618.4|41598.4|41618.4|41598.4|41604.5|41584.5|15
1722521610000|2024-08-01 14:13:30|41617|41597|41613.4|41593.4|41623.4|41603.4|41612.3|41592.3|9
1722521620000|2024-08-01 14:13:40|41614.8|41594.8|41605.9|41585.9|41617.3|41597.3|41605.9|41585.9|14
1722521630000|2024-08-01 14:13:50|41600.9|41580.9|41613.4|41593.4|41613.4|41593.4|41600.9|41580.9|11
1722521640000|2024-08-01 14:14:00|41612|41592|41603|41583|41614.5|41594.5|41603|41583|5
1722521650000|2024-08-01 14:14:10|41602|41582|41590.9|41570.9|41602|41582|41590.9|41570.9|16
1722521660000|2024-08-01 14:14:20|41589.8|41569.8|41578.4|41558.4|41589.8|41569.8|41574.8|41554.8|15
1722521670000|2024-08-01 14:14:30|41577|41557|41580.9|41560.9|41583.7|41563.7|41577|41557|24
1722521680000|2024-08-01 14:14:40|41579.5|41559.5|41567|41547|41579.5|41559.5|41565.9|41545.9|10
1722521690000|2024-08-01 14:14:50|41565.9|41545.9|41562|41542|41565.9|41545.9|41558.4|41538.4|9
1722521700000|2024-08-01 14:15:00|41559.5|41539.5|41555.9|41535.9|41559.5|41539.5|41553.4|41533.4|22
1722521710000|2024-08-01 14:15:10|41554.5|41534.5|41539.5|41519.5|41555.9|41535.9|41537|41517|44
1722521720000|2024-08-01 14:15:20|41537|41517|41543.4|41523.4|41543.4|41523.4|41537|41517|15
1722521730000|2024-08-01 14:15:30|41544.8|41524.8|41553.7|41533.7|41553.7|41533.7|41538.7|41518.7|49
1722521740000|2024-08-01 14:15:40|41555.2|41535.2|41553.7|41533.7|41555.2|41535.2|41553.7|41533.7|13
1722521750000|2024-08-01 14:15:50|41551.2|41531.2|41546.2|41526.2|41551.2|41531.2|41544.8|41524.8|5
1722521760000|2024-08-01 14:16:00|41541.2|41521.2|41553.7|41533.7|41553.7|41533.7|41541.2|41521.2|32
1722521770000|2024-08-01 14:16:10|41554.8|41534.8|41556.2|41536.2|41556.2|41536.2|41549.8|41529.8|10
1722521780000|2024-08-01 14:16:20|41554.8|41534.8|41558.7|41538.7|41562.3|41542.3|41554.8|41534.8|27
1722521790000|2024-08-01 14:16:30|41557.7|41537.7|41528.8|41508.8|41557.7|41537.7|41527.3|41507.3|25
1722521800000|2024-08-01 14:16:40|41531.3|41511.3|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|39
1722521810000|2024-08-01 14:16:50|41524.8|41504.8|41521.3|41501.3|41524.8|41504.8|41517.7|41497.7|16
1722521820000|2024-08-01 14:17:00|41523.8|41503.8|41536.3|41516.3|41536.3|41516.3|41523.8|41503.8|30
1722521830000|2024-08-01 14:17:10|41537.3|41517.3|41528.8|41508.8|41538.8|41518.8|41527.3|41507.3|16
1722521840000|2024-08-01 14:17:20|41526.3|41506.3|41523.8|41503.8|41528.8|41508.8|41519.8|41499.8|30
1722521850000|2024-08-01 14:17:30|41522.7|41502.7|41520.2|41500.2|41523.8|41503.8|41517.7|41497.7|19
1722521860000|2024-08-01 14:17:40|41518.8|41498.8|41513|41493|41518.8|41498.8|41510.2|41490.2|25
1722521870000|2024-08-01 14:17:50|41516.6|41496.6|41519.1|41499.1|41521.6|41501.6|41516.6|41496.6|41
1722521880000|2024-08-01 14:18:00|41517.7|41497.7|41526.3|41506.3|41529.1|41509.1|41514.1|41494.1|73
1722521890000|2024-08-01 14:18:10|41527.7|41507.7|41510.2|41490.2|41527.7|41507.7|41510.2|41490.2|17
1722521900000|2024-08-01 14:18:20|41508.8|41488.8|41492.7|41472.7|41508.8|41488.8|41492.7|41472.7|19
1722521910000|2024-08-01 14:18:30|41491.3|41471.3|41484.1|41464.1|41494.1|41474.1|41484.1|41464.1|19
1722521920000|2024-08-01 14:18:40|41482.7|41462.7|41501.3|41481.3|41501.3|41481.3|41479.1|41459.1|40
1722521930000|2024-08-01 14:18:50|41502.7|41482.7|41487.7|41467.7|41504.1|41484.1|41487.7|41467.7|26
1722521940000|2024-08-01 14:19:00|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|41474.1|41454.1|66
1722521950000|2024-08-01 14:19:10|41483.8|41463.8|41472.7|41452.7|41483.8|41463.8|41470.2|41450.2|35
1722521960000|2024-08-01 14:19:20|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41468|41448|13
1722521970000|2024-08-01 14:19:30|41472.7|41452.7|41492.7|41472.7|41492.7|41472.7|41472.7|41452.7|40
1722521980000|2024-08-01 14:19:40|41494.1|41474.1|41500.2|41480.2|41504.1|41484.1|41494.1|41474.1|17
1722521990000|2024-08-01 14:19:50|41497.7|41477.7|41499.1|41479.1|41502.7|41482.7|41497.7|41477.7|22
1722522000000|2024-08-01 14:20:00|41504.1|41484.1|41512.7|41492.7|41516.6|41496.6|41504.1|41484.1|21
1722522010000|2024-08-01 14:20:10|41514.1|41494.1|41528.8|41508.8|41528.8|41508.8|41510.2|41490.2|5
1722522020000|2024-08-01 14:20:20|41530.2|41510.2|41537.7|41517.7|41539.1|41519.1|41530.2|41510.2|29
1722522030000|2024-08-01 14:20:30|41536.3|41516.3|41532.7|41512.7|41537.7|41517.7|41528.4|41508.4|7
1722522040000|2024-08-01 14:20:40|41530.2|41510.2|41526.3|41506.3|41530.2|41510.2|41516.3|41496.3|13
1722522050000|2024-08-01 14:20:50|41527.3|41507.3|41531.3|41511.3|41531.3|41511.3|41523.8|41503.8|19
1722522060000|2024-08-01 14:21:00|41529.8|41509.8|41529.8|41509.8|41533.8|41513.8|41527.3|41507.3|19
1722522070000|2024-08-01 14:21:10|41531.3|41511.3|41532.7|41512.7|41536.3|41516.3|41527.3|41507.3|13
1722522080000|2024-08-01 14:21:20|41531.3|41511.3|41535.2|41515.2|41538.1|41518.1|41531.3|41511.3|4
1722522090000|2024-08-01 14:21:30|41536.6|41516.6|41521.6|41501.6|41536.6|41516.6|41519.1|41499.1|7
1722522100000|2024-08-01 14:21:40|41520.6|41500.6|41519.1|41499.1|41521.6|41501.6|41516.6|41496.6|5
1722522110000|2024-08-01 14:21:50|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|13
1722522120000|2024-08-01 14:22:00|41520.2|41500.2|41524.1|41504.1|41524.1|41504.1|41520.2|41500.2|11
1722522130000|2024-08-01 14:22:10|41521.6|41501.6|41509.1|41489.1|41521.6|41501.6|41509.1|41489.1|15
1722522140000|2024-08-01 14:22:20|41507.7|41487.7|41495.6|41475.6|41507.7|41487.7|41494.1|41474.1|18
1722522150000|2024-08-01 14:22:30|41494.1|41474.1|41479.5|41459.5|41494.1|41474.1|41479.5|41459.5|54
1722522160000|2024-08-01 14:22:40|41477|41457|41474.5|41454.5|41479.5|41459.5|41473.1|41453.1|47
1722522170000|2024-08-01 14:22:50|41477|41457|41470.6|41450.6|41483.1|41463.1|41470.6|41450.6|75
1722522180000|2024-08-01 14:23:00|41469.1|41449.1|41459.5|41439.5|41470.6|41450.6|41454.5|41434.5|85
1722522190000|2024-08-01 14:23:10|41462|41442|41474.5|41454.5|41477|41457|41459.5|41439.5|18
1722522200000|2024-08-01 14:23:20|41475.9|41455.9|41459.5|41439.5|41478.4|41458.4|41459.5|41439.5|61
1722522210000|2024-08-01 14:23:30|41458.4|41438.4|41467|41447|41467|41447|41457.3|41437.3|17
1722522220000|2024-08-01 14:23:40|41468.4|41448.4|41469.1|41449.1|41477.3|41457.3|41465.9|41445.9|47
1722522230000|2024-08-01 14:23:50|41470.6|41450.6|41474.5|41454.5|41478.4|41458.4|41465.9|41445.9|13
1722522240000|2024-08-01 14:24:00|41475.9|41455.9|41477.3|41457.3|41478.4|41458.4|41468.4|41448.4|24
1722522250000|2024-08-01 14:24:10|41478.4|41458.4|41477.3|41457.3|41481.3|41461.3|41472.3|41452.3|27
1722522260000|2024-08-01 14:24:20|41475.9|41455.9|41477.3|41457.3|41478.4|41458.4|41470.9|41450.9|10
1722522270000|2024-08-01 14:24:30|41479.8|41459.8|41498.4|41478.4|41498.4|41478.4|41479.8|41459.8|32
1722522280000|2024-08-01 14:24:40|41500.9|41480.9|41502|41482|41505.9|41485.9|41498.4|41478.4|13
1722522290000|2024-08-01 14:24:50|41503.1|41483.1|41504.1|41484.1|41506.6|41486.6|41500.6|41480.6|57
1722522300000|2024-08-01 14:25:00|41506.6|41486.6|41505.2|41485.2|41511.3|41491.3|41498.1|41478.1|33
1722522310000|2024-08-01 14:25:10|41506.3|41486.3|41510.2|41490.2|41511.6|41491.6|41502.7|41482.7|12
1722522320000|2024-08-01 14:25:20|41508.8|41488.8|41515.2|41495.2|41519.1|41499.1|41508.8|41488.8|4
1722522330000|2024-08-01 14:25:30|41516.3|41496.3|41524.1|41504.1|41524.1|41504.1|41516.3|41496.3|7
1722522340000|2024-08-01 14:25:40|41522.7|41502.7|41531.3|41511.3|41531.3|41511.3|41519.9|41499.9|16
1722522350000|2024-08-01 14:25:50|41532.4|41512.4|41527.4|41507.4|41532.7|41512.7|41527.4|41507.4|52
1722522360000|2024-08-01 14:26:00|41523.8|41503.8|41495.9|41475.9|41523.8|41503.8|41495.9|41475.9|20
1722522370000|2024-08-01 14:26:10|41497.4|41477.4|41496.3|41476.3|41497.4|41477.4|41492.4|41472.4|13
1722522380000|2024-08-01 14:26:20|41493.8|41473.8|41503.8|41483.8|41505.2|41485.2|41493.8|41473.8|11
1722522390000|2024-08-01 14:26:30|41508.8|41488.8|41518.8|41498.8|41518.8|41498.8|41508.8|41488.8|4
1722522400000|2024-08-01 14:26:40|41517.4|41497.4|41509.9|41489.9|41517.4|41497.4|41509.9|41489.9|8
1722522410000|2024-08-01 14:26:50|41512.4|41492.4|41514.9|41494.9|41514.9|41494.9|41504.9|41484.9|3
1722522420000|2024-08-01 14:27:00|41513.8|41493.8|41514.9|41494.9|41518.8|41498.8|41511.3|41491.3|29
1722522430000|2024-08-01 14:27:10|41516|41496|41509.9|41489.9|41523.8|41503.8|41509.9|41489.9|27
1722522440000|2024-08-01 14:27:20|41508.8|41488.8|41511.7|41491.7|41511.7|41491.7|41502.4|41482.4|13
1722522450000|2024-08-01 14:27:30|41510.2|41490.2|41519.2|41499.2|41519.2|41499.2|41509.2|41489.2|11
1722522460000|2024-08-01 14:27:40|41521.7|41501.7|41525.2|41505.2|41526.7|41506.7|41517.7|41497.7|26
1722522470000|2024-08-01 14:27:50|41524.2|41504.2|41527.7|41507.7|41527.7|41507.7|41517.7|41497.7|13
1722522480000|2024-08-01 14:28:00|41525.2|41505.2|41521.7|41501.7|41527.7|41507.7|41516.7|41496.7|12
1722522490000|2024-08-01 14:28:10|41522.7|41502.7|41514.2|41494.2|41522.7|41502.7|41514.2|41494.2|12
1722522500000|2024-08-01 14:28:20|41516.7|41496.7|41524.2|41504.2|41526.7|41506.7|41516.7|41496.7|6
1722522510000|2024-08-01 14:28:30|41526.7|41506.7|41526.7|41506.7|41529.2|41509.2|41524.2|41504.2|7
1722522520000|2024-08-01 14:28:40|41527.7|41507.7|41522.7|41502.7|41529.2|41509.2|41521.7|41501.7|7
1722522530000|2024-08-01 14:28:50|41523.1|41503.1|41511.7|41491.7|41523.1|41503.1|41511.7|41491.7|15
1722522540000|2024-08-01 14:29:00|41510.2|41490.2|41505.2|41485.2|41512.7|41492.7|41505.2|41485.2|18
1722522550000|2024-08-01 14:29:10|41509.2|41489.2|41499.2|41479.2|41509.2|41489.2|41499.2|41479.2|11
1722522560000|2024-08-01 14:29:20|41497.7|41477.7|41491.7|41471.7|41497.7|41477.7|41490.2|41470.2|6
1722522570000|2024-08-01 14:29:30|41492.7|41472.7|41494.2|41474.2|41499.2|41479.2|41492.7|41472.7|6
1722522580000|2024-08-01 14:29:40|41496.3|41476.3|41505.6|41485.6|41505.6|41485.6|41496.3|41476.3|28
1722522590000|2024-08-01 14:29:50|41507|41487|41499.5|41479.5|41515.6|41495.6|41495.6|41475.6|39
1722522600000|2024-08-01 14:30:00|41500.6|41480.6|41527|41507|41527|41507|41487|41467|28
1722522610000|2024-08-01 14:30:10|41525.6|41505.6|41541.7|41521.7|41543.1|41523.1|41525.6|41505.6|20
1722522620000|2024-08-01 14:30:20|41540.2|41520.2|41542.7|41522.7|41552.7|41532.7|41539.2|41519.2|36
1722522630000|2024-08-01 14:30:30|41541.3|41521.3|41545.2|41525.2|41547.7|41527.7|41538.8|41518.8|7
1722522640000|2024-08-01 14:30:40|41544.2|41524.2|41536.3|41516.3|41544.2|41524.2|41528.8|41508.8|16
1722522650000|2024-08-01 14:30:50|41538.8|41518.8|41532.7|41512.7|41540.2|41520.2|41529.2|41509.2|8
1722522660000|2024-08-01 14:31:00|41533.8|41513.8|41532.7|41512.7|41536.7|41516.7|41525.2|41505.2|18
1722522670000|2024-08-01 14:31:10|41534.2|41514.2|41543.8|41523.8|41546.7|41526.7|41532.7|41512.7|20
1722522680000|2024-08-01 14:31:20|41542.7|41522.7|41535.2|41515.2|41542.7|41522.7|41535.2|41515.2|11
1722522690000|2024-08-01 14:31:30|41536.3|41516.3|41519.2|41499.2|41539.2|41519.2|41519.2|41499.2|28
1722522700000|2024-08-01 14:31:40|41518.1|41498.1|41513.1|41493.1|41518.1|41498.1|41511.7|41491.7|25
1722522710000|2024-08-01 14:31:50|41512|41492|41504.5|41484.5|41514.5|41494.5|41503.1|41483.1|15
1722522720000|2024-08-01 14:32:00|41503.1|41483.1|41525.6|41505.6|41525.6|41505.6|41503.1|41483.1|21
1722522730000|2024-08-01 14:32:10|41527|41507|41504.2|41484.2|41527|41507|41504.2|41484.2|18
1722522740000|2024-08-01 14:32:20|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41496.7|41476.7|5
1722522750000|2024-08-01 14:32:30|41499.5|41479.5|41493.1|41473.1|41500.6|41480.6|41492|41472|20
1722522760000|2024-08-01 14:32:40|41494.5|41474.5|41490.6|41470.6|41495.6|41475.6|41489.5|41469.5|9
1722522770000|2024-08-01 14:32:50|41491|41471|41493.1|41473.1|41495.6|41475.6|41489.5|41469.5|10
1722522780000|2024-08-01 14:33:00|41494.5|41474.5|41491.7|41471.7|41494.5|41474.5|41487.8|41467.8|3
1722522790000|2024-08-01 14:33:10|41493.1|41473.1|41494.5|41474.5|41502|41482|41491.7|41471.7|38
1722522800000|2024-08-01 14:33:20|41493.5|41473.5|41479.5|41459.5|41493.5|41473.5|41478.1|41458.1|24
1722522810000|2024-08-01 14:33:30|41478.5|41458.5|41477|41457|41478.5|41458.5|41474.5|41454.5|10
1722522820000|2024-08-01 14:33:40|41479.5|41459.5|41484.5|41464.5|41486|41466|41479.5|41459.5|5
1722522830000|2024-08-01 14:33:50|41486|41466|41483.5|41463.5|41486|41466|41480.6|41460.6|14
1722522840000|2024-08-01 14:34:00|41481|41461|41481|41461|41481|41461|41476|41456|13
1722522850000|2024-08-01 14:34:10|41479.5|41459.5|41478.5|41458.5|41481|41461|41474.9|41454.9|16
1722522860000|2024-08-01 14:34:20|41479.9|41459.9|41483.5|41463.5|41484.9|41464.9|41478.5|41458.5|5
1722522870000|2024-08-01 14:34:30|41484.9|41464.9|41482.4|41462.4|41484.9|41464.9|41479.9|41459.9|22
1722522880000|2024-08-01 14:34:40|41481.3|41461.3|41479.9|41459.9|41482.4|41462.4|41474.9|41454.9|11
1722522890000|2024-08-01 14:34:50|41481|41461|41479.9|41459.9|41482.4|41462.4|41476|41456|13
1722522900000|2024-08-01 14:35:00|41477.4|41457.4|41467.4|41447.4|41477.4|41457.4|41467.4|41447.4|16
1722522910000|2024-08-01 14:35:10|41466.3|41446.3|41454.9|41434.9|41466.3|41446.3|41453.8|41433.8|93
1722522920000|2024-08-01 14:35:20|41453.5|41433.5|41449.9|41429.9|41454.9|41434.9|41444.9|41424.9|41
1722522930000|2024-08-01 14:35:30|41451|41431|41431|41411|41451|41431|41431|41411|41
1722522940000|2024-08-01 14:35:40|41432.4|41412.4|41422.7|41402.7|41432.4|41412.4|41421.3|41401.3|38
1722522950000|2024-08-01 14:35:50|41421.7|41401.7|41411.3|41391.3|41421.7|41401.7|41411.3|41391.3|20
1722522960000|2024-08-01 14:36:00|41412.4|41392.4|41397.8|41377.8|41415.3|41395.3|41397.8|41377.8|39
1722522970000|2024-08-01 14:36:10|41395.3|41375.3|41389.9|41369.9|41395.3|41375.3|41383.8|41363.8|79
1722522980000|2024-08-01 14:36:20|41391.3|41371.3|41398.8|41378.8|41402.8|41382.8|41383.8|41363.8|40
1722522990000|2024-08-01 14:36:30|41397.8|41377.8|41400.3|41380.3|41400.3|41380.3|41391.3|41371.3|25
1722523000000|2024-08-01 14:36:40|41402.8|41382.8|41402.8|41382.8|41406.7|41386.7|41400.3|41380.3|17
1722523010000|2024-08-01 14:36:50|41401.3|41381.3|41400.3|41380.3|41402.8|41382.8|41395.3|41375.3|26
1722523020000|2024-08-01 14:37:00|41399.2|41379.2|41422.8|41402.8|41422.8|41402.8|41397.8|41377.8|39
1722523030000|2024-08-01 14:37:10|41421.7|41401.7|41417.8|41397.8|41425.3|41405.3|41415.3|41395.3|31
1722523040000|2024-08-01 14:37:20|41412.8|41392.8|41383.8|41363.8|41412.8|41392.8|41383.8|41363.8|68
1722523050000|2024-08-01 14:37:30|41382.8|41362.8|41382.8|41362.8|41386.3|41366.3|41377.8|41357.8|33
1722523060000|2024-08-01 14:37:40|41383.8|41363.8|41387.8|41367.8|41387.8|41367.8|41376.7|41356.7|53
1722523070000|2024-08-01 14:37:50|41389.2|41369.2|41391.7|41371.7|41391.7|41371.7|41385.3|41365.3|20
1722523080000|2024-08-01 14:38:00|41390.3|41370.3|41407.8|41387.8|41407.8|41387.8|41387.8|41367.8|15
1722523090000|2024-08-01 14:38:10|41408.8|41388.8|41419.2|41399.2|41419.2|41399.2|41406.3|41386.3|12
1722523100000|2024-08-01 14:38:20|41417.8|41397.8|41427.8|41407.8|41427.8|41407.8|41415.3|41395.3|15
1722523110000|2024-08-01 14:38:30|41430.3|41410.3|41434.9|41414.9|41435.3|41415.3|41430.3|41410.3|18
1722523120000|2024-08-01 14:38:40|41436|41416|41439.9|41419.9|41442.4|41422.4|41434.9|41414.9|26
1722523130000|2024-08-01 14:38:50|41437.4|41417.4|41427.4|41407.4|41437.4|41417.4|41427.4|41407.4|9
1722523140000|2024-08-01 14:39:00|41429.9|41409.9|41427.4|41407.4|41437.1|41417.1|41424.9|41404.9|43
1722523150000|2024-08-01 14:39:10|41422.4|41402.4|41422.1|41402.1|41423.5|41403.5|41418.5|41398.5|19
1722523160000|2024-08-01 14:39:20|41421|41401|41433.5|41413.5|41433.5|41413.5|41421|41401|17
1722523170000|2024-08-01 14:39:30|41434.6|41414.6|41436|41416|41437.1|41417.1|41433.5|41413.5|5
1722523180000|2024-08-01 14:39:40|41434.9|41414.9|41439.9|41419.9|41439.9|41419.9|41433.5|41413.5|15
1722523190000|2024-08-01 14:39:50|41442.4|41422.4|41436.3|41416.3|41444.9|41424.9|41436.3|41416.3|23
1722523200000|2024-08-01 14:40:00|41432.4|41412.4|41417.4|41397.4|41434.9|41414.9|41414.9|41394.9|32
1722523210000|2024-08-01 14:40:10|41414.9|41394.9|41407.8|41387.8|41414.9|41394.9|41402.4|41382.4|39
1722523220000|2024-08-01 14:40:20|41410.3|41390.3|41392.8|41372.8|41410.3|41390.3|41392.8|41372.8|29
1722523230000|2024-08-01 14:40:30|41388.8|41368.8|41392.8|41372.8|41392.8|41372.8|41385.3|41365.3|23
1722523240000|2024-08-01 14:40:40|41391.7|41371.7|41387.8|41367.8|41393.8|41373.8|41386.3|41366.3|20
1722523250000|2024-08-01 14:40:50|41386.3|41366.3|41412.8|41392.8|41412.8|41392.8|41386.3|41366.3|36
1722523260000|2024-08-01 14:41:00|41411.3|41391.3|41410.3|41390.3|41412.8|41392.8|41402.8|41382.8|32
1722523270000|2024-08-01 14:41:10|41411.4|41391.4|41412.8|41392.8|41416.7|41396.7|41411.4|41391.4|5
1722523280000|2024-08-01 14:41:20|41413.9|41393.9|41412.8|41392.8|41417.8|41397.8|41412.8|41392.8|14
1722523290000|2024-08-01 14:41:30|41411.4|41391.4|41396.7|41376.7|41411.4|41391.4|41395.6|41375.6|21
1722523300000|2024-08-01 14:41:40|41395.3|41375.3|41400.3|41380.3|41400.3|41380.3|41394.2|41374.2|2
1722523310000|2024-08-01 14:41:50|41401.4|41381.4|41417.8|41397.8|41417.8|41397.8|41401.4|41381.4|6
1722523320000|2024-08-01 14:42:00|41418.9|41398.9|41418.9|41398.9|41421.7|41401.7|41417.4|41397.4|6
1722523330000|2024-08-01 14:42:10|41420.3|41400.3|41429.9|41409.9|41429.9|41409.9|41420.3|41400.3|11
1722523340000|2024-08-01 14:42:20|41432.4|41412.4|41445.3|41425.3|41445.3|41425.3|41432.4|41412.4|2
1722523350000|2024-08-01 14:42:30|41444.2|41424.2|41439.9|41419.9|41444.2|41424.2|41436.4|41416.4|10
1722523360000|2024-08-01 14:42:40|41441|41421|41433.9|41413.9|41442.4|41422.4|41432.8|41412.8|11
1722523370000|2024-08-01 14:42:50|41434.9|41414.9|41447.4|41427.4|41450.3|41430.3|41434.9|41414.9|6
1722523380000|2024-08-01 14:43:00|41448.9|41428.9|41451.4|41431.4|41452.8|41432.8|41448.9|41428.9|31
1722523390000|2024-08-01 14:43:10|41452.8|41432.8|41442.8|41422.8|41452.8|41432.8|41442.8|41422.8|18
1722523400000|2024-08-01 14:43:20|41445.3|41425.3|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|6
1722523410000|2024-08-01 14:43:30|41445.3|41425.3|41449.2|41429.2|41449.2|41429.2|41443.9|41423.9|20
1722523420000|2024-08-01 14:43:40|41447.8|41427.8|41452.8|41432.8|41455.3|41435.3|41447.8|41427.8|11
1722523430000|2024-08-01 14:43:50|41453.9|41433.9|41462.8|41442.8|41462.8|41442.8|41452.8|41432.8|24
1722523440000|2024-08-01 14:44:00|41463.9|41443.9|41458.5|41438.5|41467.8|41447.8|41454.9|41434.9|18
1722523450000|2024-08-01 14:44:10|41459.9|41439.9|41442.4|41422.4|41459.9|41439.9|41442.4|41422.4|16
1722523460000|2024-08-01 14:44:20|41443.9|41423.9|41444.9|41424.9|41446.4|41426.4|41442.4|41422.4|41
1722523470000|2024-08-01 14:44:30|41446.4|41426.4|41458.9|41438.9|41458.9|41438.9|41444.9|41424.9|33
1722523480000|2024-08-01 14:44:40|41460.3|41440.3|41454.9|41434.9|41461.4|41441.4|41451|41431|12
1722523490000|2024-08-01 14:44:50|41456.4|41436.4|41452.4|41432.4|41458.9|41438.9|41449.9|41429.9|37
1722523500000|2024-08-01 14:45:00|41454.6|41434.6|41436.4|41416.4|41456|41436|41436.4|41416.4|9
1722523510000|2024-08-01 14:45:10|41436|41416|41427.8|41407.8|41437.4|41417.4|41426.4|41406.4|15
1722523520000|2024-08-01 14:45:20|41426.4|41406.4|41431.7|41411.7|41431.7|41411.7|41423.9|41403.9|12
1722523530000|2024-08-01 14:45:30|41430.3|41410.3|41437.8|41417.8|41439.2|41419.2|41430.3|41410.3|6
1722523540000|2024-08-01 14:45:40|41438.9|41418.9|41430.3|41410.3|41442.4|41422.4|41430.3|41410.3|18
1722523550000|2024-08-01 14:45:50|41431.4|41411.4|41435.3|41415.3|41437.8|41417.8|41427.8|41407.8|33
1722523560000|2024-08-01 14:46:00|41437.8|41417.8|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|31
1722523570000|2024-08-01 14:46:10|41440.3|41420.3|41446.4|41426.4|41448.9|41428.9|41440.3|41420.3|7
1722523580000|2024-08-01 14:46:20|41447.8|41427.8|41451.4|41431.4|41456.4|41436.4|41447.8|41427.8|15
1722523590000|2024-08-01 14:46:30|41452.8|41432.8|41468.5|41448.5|41468.5|41448.5|41452.8|41432.8|35
1722523600000|2024-08-01 14:46:40|41467.5|41447.5|41462.5|41442.5|41470|41450|41462.5|41442.5|13
1722523610000|2024-08-01 14:46:50|41463.9|41443.9|41456|41436|41463.9|41443.9|41452.5|41432.5|23
1722523620000|2024-08-01 14:47:00|41457.5|41437.5|41435|41415|41457.5|41437.5|41435|41415|8
1722523630000|2024-08-01 14:47:10|41437.5|41417.5|41430.3|41410.3|41437.5|41417.5|41430|41410|14
1722523640000|2024-08-01 14:47:20|41428.9|41408.9|41421.4|41401.4|41428.9|41408.9|41421.4|41401.4|4
1722523650000|2024-08-01 14:47:30|41418.9|41398.9|41414.2|41394.2|41418.9|41398.9|41412.8|41392.8|12
1722523660000|2024-08-01 14:47:40|41412.8|41392.8|41402.8|41382.8|41412.8|41392.8|41397.8|41377.8|9
1722523670000|2024-08-01 14:47:50|41405|41385|41417.8|41397.8|41420.3|41400.3|41405|41385|30
1722523680000|2024-08-01 14:48:00|41416.4|41396.4|41411.4|41391.4|41416.4|41396.4|41411.4|41391.4|19
1722523690000|2024-08-01 14:48:10|41410|41390|41406.4|41386.4|41412.5|41392.5|41403.9|41383.9|23
1722523700000|2024-08-01 14:48:20|41403.9|41383.9|41406.4|41386.4|41406.4|41386.4|41400.3|41380.3|20
1722523710000|2024-08-01 14:48:30|41407.8|41387.8|41391.4|41371.4|41408.9|41388.9|41391.4|41371.4|36
1722523720000|2024-08-01 14:48:40|41392.8|41372.8|41393.9|41373.9|41396.4|41376.4|41388.9|41368.9|22
1722523730000|2024-08-01 14:48:50|41392.8|41372.8|41377.8|41357.8|41393.9|41373.9|41377.8|41357.8|10
1722523740000|2024-08-01 14:49:00|41378.9|41358.9|41392.8|41372.8|41392.8|41372.8|41375|41355|36
1722523750000|2024-08-01 14:49:10|41395|41375|41385.3|41365.3|41397.8|41377.8|41385.3|41365.3|24
1722523760000|2024-08-01 14:49:20|41381.4|41361.4|41382.8|41362.8|41385.3|41365.3|41378.9|41358.9|17
1722523770000|2024-08-01 14:49:30|41383.9|41363.9|41387.8|41367.8|41387.8|41367.8|41381.4|41361.4|8
1722523780000|2024-08-01 14:49:40|41386.4|41366.4|41386.4|41366.4|41390.3|41370.3|41385.3|41365.3|51
1722523790000|2024-08-01 14:49:50|41387.8|41367.8|41387.8|41367.8|41390.3|41370.3|41383.9|41363.9|16
1722523800000|2024-08-01 14:50:00|41388.9|41368.9|41406.4|41386.4|41406.4|41386.4|41388.9|41368.9|36
1722523810000|2024-08-01 14:50:10|41410.3|41390.3|41418.9|41398.9|41422.8|41402.8|41407.8|41387.8|15
1722523820000|2024-08-01 14:50:20|41417.5|41397.5|41420.3|41400.3|41420.3|41400.3|41415|41395|5
1722523830000|2024-08-01 14:50:30|41418.9|41398.9|41433.9|41413.9|41433.9|41413.9|41417.5|41397.5|19
1722523840000|2024-08-01 14:50:40|41432.8|41412.8|41431.4|41411.4|41443.9|41423.9|41428.9|41408.9|18
1722523850000|2024-08-01 14:50:50|41432.8|41412.8|41438.9|41418.9|41441.8|41421.8|41432.8|41412.8|5
1722523860000|2024-08-01 14:51:00|41437.8|41417.8|41441|41421|41441|41421|41436.4|41416.4|63
1722523870000|2024-08-01 14:51:10|41440|41420|41432.5|41412.5|41440|41420|41430|41410|9
1722523880000|2024-08-01 14:51:20|41430|41410|41425|41405|41432.5|41412.5|41425|41405|9
1722523890000|2024-08-01 14:51:30|41423.9|41403.9|41420|41400|41423.9|41403.9|41417.5|41397.5|3
1722523900000|2024-08-01 14:51:40|41417.5|41397.5|41420|41400|41420|41400|41413.6|41393.6|10
1722523910000|2024-08-01 14:51:50|41422.5|41402.5|41416.1|41396.1|41425|41405|41416.1|41396.1|6
1722523920000|2024-08-01 14:52:00|41417.5|41397.5|41428.6|41408.6|41431.4|41411.4|41417.5|41397.5|20
1722523930000|2024-08-01 14:52:10|41426.4|41406.4|41410.3|41390.3|41426.4|41406.4|41407.5|41387.5|16
1722523940000|2024-08-01 14:52:20|41407.8|41387.8|41410.3|41390.3|41411.8|41391.8|41402.8|41382.8|19
1722523950000|2024-08-01 14:52:30|41412.8|41392.8|41416.4|41396.4|41417.8|41397.8|41412.8|41392.8|17
1722523960000|2024-08-01 14:52:40|41417.8|41397.8|41421.4|41401.4|41425.3|41405.3|41415.3|41395.3|7
1722523970000|2024-08-01 14:52:50|41422.8|41402.8|41415|41395|41422.8|41402.8|41415|41395|23
1722523980000|2024-08-01 14:53:00|41416.4|41396.4|41402.8|41382.8|41416.4|41396.4|41401.4|41381.4|20
1722523990000|2024-08-01 14:53:10|41401.4|41381.4|41398.9|41378.9|41406.4|41386.4|41397.8|41377.8|22
1722524000000|2024-08-01 14:53:20|41400.3|41380.3|41396.4|41376.4|41400.3|41380.3|41391.4|41371.4|36
1722524010000|2024-08-01 14:53:30|41397.8|41377.8|41395.3|41375.3|41397.8|41377.8|41395.3|41375.3|18
1722524020000|2024-08-01 14:53:40|41394.3|41374.3|41396.4|41376.4|41396.8|41376.8|41390.3|41370.3|29
1722524030000|2024-08-01 14:53:50|41397.8|41377.8|41401.4|41381.4|41401.4|41381.4|41397.8|41377.8|13
1722524040000|2024-08-01 14:54:00|41400.3|41380.3|41395.3|41375.3|41400.3|41380.3|41395.3|41375.3|9
1722524050000|2024-08-01 14:54:10|41396.4|41376.4|41370.3|41350.3|41396.4|41376.4|41370.3|41350.3|35
1722524060000|2024-08-01 14:54:20|41367.5|41347.5|41342.8|41322.8|41367.5|41347.5|41337.8|41317.8|183
1722524070000|2024-08-01 14:54:30|41341.8|41321.8|41330.7|41310.7|41343.2|41323.2|41330.7|41310.7|31
1722524080000|2024-08-01 14:54:40|41329.6|41309.6|41324.3|41304.3|41329.6|41309.6|41323.2|41303.2|53
1722524090000|2024-08-01 14:54:50|41323.2|41303.2|41303.6|41283.6|41323.2|41303.2|41301.1|41281.1|58
1722524100000|2024-08-01 14:55:00|41302.1|41282.1|41293.6|41273.6|41303.6|41283.6|41292.5|41272.5|41
1722524110000|2024-08-01 14:55:10|41292.1|41272.1|41283.6|41263.6|41292.1|41272.1|41283.6|41263.6|47
1722524120000|2024-08-01 14:55:20|41282.5|41262.5|41278.6|41258.6|41283.6|41263.6|41276.1|41256.1|114
1722524130000|2024-08-01 14:55:30|41276.1|41256.1|41271.4|41251.4|41276.1|41256.1|41267.5|41247.5|59
1722524140000|2024-08-01 14:55:40|41272.5|41252.5|41286.4|41266.4|41288.6|41268.6|41271.4|41251.4|54
1722524150000|2024-08-01 14:55:50|41284.3|41264.3|41298.9|41278.9|41298.9|41278.9|41281.4|41261.4|58
1722524160000|2024-08-01 14:56:00|41297.5|41277.5|41301.4|41281.4|41303.9|41283.9|41291.4|41271.4|57
1722524170000|2024-08-01 14:56:10|41305|41285|41313.9|41293.9|41313.9|41293.9|41301.4|41281.4|42
1722524180000|2024-08-01 14:56:20|41311.4|41291.4|41296.4|41276.4|41311.4|41291.4|41296.4|41276.4|33
1722524190000|2024-08-01 14:56:30|41290.3|41270.3|41293.9|41273.9|41293.9|41273.9|41281.4|41261.4|52
1722524200000|2024-08-01 14:56:40|41296.4|41276.4|41296.4|41276.4|41298.9|41278.9|41293.9|41273.9|73
1722524210000|2024-08-01 14:56:50|41298.9|41278.9|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|26
1722524220000|2024-08-01 14:57:00|41300|41280|41338.9|41318.9|41338.9|41318.9|41300|41280|48
1722524230000|2024-08-01 14:57:10|41340.3|41320.3|41338.6|41318.6|41346.4|41326.4|41335|41315|33
1722524240000|2024-08-01 14:57:20|41336.1|41316.1|41338.6|41318.6|41338.6|41318.6|41333.6|41313.6|27
1722524250000|2024-08-01 14:57:30|41337.5|41317.5|41331.1|41311.1|41344.6|41324.6|41331.1|41311.1|34
1722524260000|2024-08-01 14:57:40|41327.1|41307.1|41316.1|41296.1|41327.1|41307.1|41313.6|41293.6|15
1722524270000|2024-08-01 14:57:50|41315|41295|41313.6|41293.6|41317.1|41297.1|41312.1|41292.1|11
1722524280000|2024-08-01 14:58:00|41317.1|41297.1|41337.5|41317.5|41342.1|41322.1|41317.1|41297.1|35
1722524290000|2024-08-01 14:58:10|41336.1|41316.1|41332.1|41312.1|41336.1|41316.1|41324.6|41304.6|22
1722524300000|2024-08-01 14:58:20|41333.6|41313.6|41325.7|41305.7|41336.1|41316.1|41323.6|41303.6|12
1722524310000|2024-08-01 14:58:30|41327.1|41307.1|41318.6|41298.6|41328.6|41308.6|41318.6|41298.6|20
1722524320000|2024-08-01 14:58:40|41317.1|41297.1|41318.9|41298.9|41320|41300|41315|41295|67
1722524330000|2024-08-01 14:58:50|41316.4|41296.4|41316.4|41296.4|41321.4|41301.4|41315|41295|65
1722524340000|2024-08-01 14:59:00|41315|41295|41311.4|41291.4|41320|41300|41310|41290|49
1722524350000|2024-08-01 14:59:10|41308.9|41288.9|41301.1|41281.1|41308.9|41288.9|41301.1|41281.1|14
1722524360000|2024-08-01 14:59:20|41300|41280|41300.4|41280.4|41303.9|41283.9|41296.4|41276.4|31
1722524370000|2024-08-01 14:59:30|41298.9|41278.9|41301.4|41281.4|41303.9|41283.9|41296.4|41276.4|10
1722524380000|2024-08-01 14:59:40|41300.4|41280.4|41311.4|41291.4|41311.4|41291.4|41300|41280|57
1722524390000|2024-08-01 14:59:50|41309.3|41289.3|41310.4|41290.4|41310.4|41290.4|41300|41280|37
1722524400000|2024-08-01 15:00:00|41308.9|41288.9|41306.4|41286.4|41308.9|41288.9|41300|41280|41
1722524410000|2024-08-01 15:00:10|41307.9|41287.9|41312.2|41292.2|41321.1|41301.1|41307.9|41287.9|119
1722524420000|2024-08-01 15:00:20|41311.1|41291.1|41316.1|41296.1|41320.7|41300.7|41307.2|41287.2|17
1722524430000|2024-08-01 15:00:30|41313.6|41293.6|41308.6|41288.6|41313.6|41293.6|41303.6|41283.6|27
1722524440000|2024-08-01 15:00:40|41309.7|41289.7|41299.7|41279.7|41309.7|41289.7|41298.6|41278.6|15
1722524450000|2024-08-01 15:00:50|41301.1|41281.1|41307.2|41287.2|41307.2|41287.2|41298.6|41278.6|8
1722524460000|2024-08-01 15:01:00|41311.1|41291.1|41321.1|41301.1|41324.7|41304.7|41311.1|41291.1|14
1722524470000|2024-08-01 15:01:10|41319.7|41299.7|41298.6|41278.6|41322.2|41302.2|41298.6|41278.6|8
1722524480000|2024-08-01 15:01:20|41297.2|41277.2|41299.7|41279.7|41303.6|41283.6|41293.6|41273.6|4
1722524490000|2024-08-01 15:01:30|41303.6|41283.6|41313.6|41293.6|41317.2|41297.2|41302.2|41282.2|5
1722524500000|2024-08-01 15:01:40|41317.2|41297.2|41323.2|41303.2|41323.2|41303.2|41317.2|41297.2|6
1722524510000|2024-08-01 15:01:50|41324.3|41304.3|41334.7|41314.7|41337.2|41317.2|41324.3|41304.3|23
1722524520000|2024-08-01 15:02:00|41335.7|41315.7|41339.7|41319.7|41339.7|41319.7|41333.6|41313.6|8
1722524530000|2024-08-01 15:02:10|41338.2|41318.2|41339.7|41319.7|41341.1|41321.1|41327.2|41307.2|11
1722524540000|2024-08-01 15:02:20|41341.1|41321.1|41342.2|41322.2|41344.7|41324.7|41339.7|41319.7|3
1722524550000|2024-08-01 15:02:30|41340.7|41320.7|41354.3|41334.3|41356.8|41336.8|41340.7|41320.7|11
1722524560000|2024-08-01 15:02:40|41355.7|41335.7|41364.3|41344.3|41364.3|41344.3|41354.3|41334.3|7
1722524570000|2024-08-01 15:02:50|41366.8|41346.8|41367.9|41347.9|41368.2|41348.2|41364.3|41344.3|13
1722524580000|2024-08-01 15:03:00|41370.4|41350.4|41354.3|41334.3|41370.4|41350.4|41351.8|41331.8|27
1722524590000|2024-08-01 15:03:10|41355.4|41335.4|41347.9|41327.9|41359.3|41339.3|41347.9|41327.9|8
1722524600000|2024-08-01 15:03:20|41351.8|41331.8|41346.8|41326.8|41351.8|41331.8|41340.4|41320.4|22
1722524610000|2024-08-01 15:03:30|41348.2|41328.2|41345.7|41325.7|41350.7|41330.7|41345.7|41325.7|18
1722524620000|2024-08-01 15:03:40|41344.3|41324.3|41339.3|41319.3|41346.8|41326.8|41339.3|41319.3|19
1722524630000|2024-08-01 15:03:50|41343.2|41323.2|41341.8|41321.8|41344.7|41324.7|41339.3|41319.3|18
1722524640000|2024-08-01 15:04:00|41340.4|41320.4|41344.3|41324.3|41350.4|41330.4|41339.3|41319.3|25
1722524650000|2024-08-01 15:04:10|41341.8|41321.8|41344.3|41324.3|41348.2|41328.2|41340.4|41320.4|7
1722524660000|2024-08-01 15:04:20|41342.9|41322.9|41334|41314|41347.9|41327.9|41334|41314|9
1722524670000|2024-08-01 15:04:30|41335.4|41315.4|41331.8|41311.8|41335.4|41315.4|41330.4|41310.4|6
1722524680000|2024-08-01 15:04:40|41329.3|41309.3|41334.3|41314.3|41335.7|41315.7|41327.9|41307.9|6
1722524690000|2024-08-01 15:04:50|41338.3|41318.3|41315.8|41295.8|41340.8|41320.8|41315.8|41295.8|16
1722524700000|2024-08-01 15:05:00|41319.7|41299.7|41320.8|41300.8|41325.8|41305.8|41319.7|41299.7|14
1722524710000|2024-08-01 15:05:10|41318.3|41298.3|41320.8|41300.8|41323.3|41303.3|41316.8|41296.8|10
1722524720000|2024-08-01 15:05:20|41318.3|41298.3|41301.1|41281.1|41318.3|41298.3|41293.6|41273.6|75
1722524730000|2024-08-01 15:05:30|41303.6|41283.6|41297.2|41277.2|41303.6|41283.6|41293.3|41273.3|24
1722524740000|2024-08-01 15:05:40|41298.6|41278.6|41297.2|41277.2|41298.6|41278.6|41296.1|41276.1|2
1722524750000|2024-08-01 15:05:50|41298.6|41278.6|41293.6|41273.6|41298.6|41278.6|41293.6|41273.6|16
1722524760000|2024-08-01 15:06:00|41292.2|41272.2|41293.3|41273.3|41293.3|41273.3|41275|41255|43
1722524770000|2024-08-01 15:06:10|41294.7|41274.7|41292.5|41272.5|41301.1|41281.1|41292.5|41272.5|20
1722524780000|2024-08-01 15:06:20|41293.6|41273.6|41307.2|41287.2|41307.2|41287.2|41291.1|41271.1|16
1722524790000|2024-08-01 15:06:30|41308.6|41288.6|41331.1|41311.1|41331.1|41311.1|41306.1|41286.1|5
1722524800000|2024-08-01 15:06:40|41332.2|41312.2|41338.3|41318.3|41342.2|41322.2|41332.2|41312.2|6
1722524810000|2024-08-01 15:06:50|41334.7|41314.7|41329.7|41309.7|41334.7|41314.7|41327.2|41307.2|13
1722524820000|2024-08-01 15:07:00|41328.3|41308.3|41320.8|41300.8|41333.6|41313.6|41320.8|41300.8|6
1722524830000|2024-08-01 15:07:10|41319.3|41299.3|41326.1|41306.1|41327.2|41307.2|41316.8|41296.8|24
1722524840000|2024-08-01 15:07:20|41327.2|41307.2|41326.1|41306.1|41329.7|41309.7|41326.1|41306.1|30
1722524850000|2024-08-01 15:07:30|41328.6|41308.6|41315.8|41295.8|41328.6|41308.6|41315.8|41295.8|10
1722524860000|2024-08-01 15:07:40|41313.6|41293.6|41306.1|41286.1|41316.1|41296.1|41302.2|41282.2|17
1722524870000|2024-08-01 15:07:50|41304.7|41284.7|41298.3|41278.3|41304.7|41284.7|41298.3|41278.3|2
1722524880000|2024-08-01 15:08:00|41299.7|41279.7|41308.3|41288.3|41309.7|41289.7|41298.3|41278.3|31
1722524890000|2024-08-01 15:08:10|41309.7|41289.7|41303.6|41283.6|41309.7|41289.7|41298.3|41278.3|22
1722524900000|2024-08-01 15:08:20|41306.1|41286.1|41293.6|41273.6|41306.1|41286.1|41288.6|41268.6|36
1722524910000|2024-08-01 15:08:30|41292.5|41272.5|41293.6|41273.6|41295|41275|41288.6|41268.6|13
1722524920000|2024-08-01 15:08:40|41292.6|41272.6|41303.6|41283.6|41303.6|41283.6|41291.1|41271.1|15
1722524930000|2024-08-01 15:08:50|41305.1|41285.1|41298.6|41278.6|41306.1|41286.1|41291.1|41271.1|57
1722524940000|2024-08-01 15:09:00|41302.2|41282.2|41316.1|41296.1|41316.1|41296.1|41302.2|41282.2|6
1722524950000|2024-08-01 15:09:10|41314.7|41294.7|41323.6|41303.6|41326.1|41306.1|41314.7|41294.7|7
1722524960000|2024-08-01 15:09:20|41321.1|41301.1|41311.1|41291.1|41321.1|41301.1|41311.1|41291.1|5
1722524970000|2024-08-01 15:09:30|41316.1|41296.1|41336.1|41316.1|41337.2|41317.2|41316.1|41296.1|19
1722524980000|2024-08-01 15:09:40|41333.6|41313.6|41331.1|41311.1|41336.1|41316.1|41331.1|41311.1|7
1722524990000|2024-08-01 15:09:50|41330.1|41310.1|41327.6|41307.6|41331.1|41311.1|41327.6|41307.6|15
1722525000000|2024-08-01 15:10:00|41326.5|41306.5|41323.6|41303.6|41327.2|41307.2|41318.6|41298.6|18
1722525010000|2024-08-01 15:10:10|41321.1|41301.1|41308.6|41288.6|41321.1|41301.1|41308.6|41288.6|7
1722525020000|2024-08-01 15:10:20|41307.6|41287.6|41300.1|41280.1|41307.6|41287.6|41300.1|41280.1|16
1722525030000|2024-08-01 15:10:30|41301.1|41281.1|41288.6|41268.6|41302.6|41282.6|41286.1|41266.1|9
1722525040000|2024-08-01 15:10:40|41287.6|41267.6|41282.2|41262.2|41288.6|41268.6|41280.8|41260.8|17
1722525050000|2024-08-01 15:10:50|41279.7|41259.7|41273.3|41253.3|41284.7|41264.7|41273.3|41253.3|49
1722525060000|2024-08-01 15:11:00|41272.2|41252.2|41283.6|41263.6|41288.6|41268.6|41272.2|41252.2|37
1722525070000|2024-08-01 15:11:10|41277.2|41257.2|41283.6|41263.6|41286.1|41266.1|41276.1|41256.1|41
1722525080000|2024-08-01 15:11:20|41282.2|41262.2|41292.2|41272.2|41293.6|41273.6|41281.1|41261.1|15
1722525090000|2024-08-01 15:11:30|41293.6|41273.6|41291.9|41271.9|41294.7|41274.7|41288.6|41268.6|41
1722525100000|2024-08-01 15:11:40|41293.3|41273.3|41298.3|41278.3|41300.8|41280.8|41293.3|41273.3|22
1722525110000|2024-08-01 15:11:50|41297.2|41277.2|41288.3|41268.3|41297.2|41277.2|41286.9|41266.9|37
1722525120000|2024-08-01 15:12:00|41285.8|41265.8|41287.2|41267.2|41290.8|41270.8|41285.8|41265.8|3
1722525130000|2024-08-01 15:12:10|41285.8|41265.8|41262.9|41242.9|41285.8|41265.8|41262.9|41242.9|78
1722525140000|2024-08-01 15:12:20|41261.9|41241.9|41248.3|41228.3|41265.4|41245.4|41246.9|41226.9|18
1722525150000|2024-08-01 15:12:30|41246.9|41226.9|41248.3|41228.3|41250.8|41230.8|41245.8|41225.8|11
1722525160000|2024-08-01 15:12:40|41245.8|41225.8|41237.2|41217.2|41250.8|41230.8|41234.7|41214.7|19
1722525170000|2024-08-01 15:12:50|41234.7|41214.7|41197.2|41177.2|41234.7|41214.7|41197.2|41177.2|44
1722525180000|2024-08-01 15:13:00|41196.1|41176.1|41189.7|41169.7|41197.2|41177.2|41189.7|41169.7|45
1722525190000|2024-08-01 15:13:10|41188.6|41168.6|41182.2|41162.2|41193.6|41173.6|41182.2|41162.2|76
1722525200000|2024-08-01 15:13:20|41184.7|41164.7|41196.1|41176.1|41196.1|41176.1|41176.1|41156.1|135
1722525210000|2024-08-01 15:13:30|41201.1|41181.1|41198.6|41178.6|41203.6|41183.6|41197.2|41177.2|39
1722525220000|2024-08-01 15:13:40|41196.1|41176.1|41179.4|41159.4|41198.6|41178.6|41179.4|41159.4|61
1722525230000|2024-08-01 15:13:50|41177.9|41157.9|41175.8|41155.8|41179.4|41159.4|41174.4|41154.4|16
1722525240000|2024-08-01 15:14:00|41174.4|41154.4|41169.4|41149.4|41178.3|41158.3|41165.8|41145.8|126
1722525250000|2024-08-01 15:14:10|41166.9|41146.9|41164.4|41144.4|41175.8|41155.8|41157.9|41137.9|57
1722525260000|2024-08-01 15:14:20|41162.9|41142.9|41179.7|41159.7|41180.8|41160.8|41162.9|41142.9|28
1722525270000|2024-08-01 15:14:30|41178.3|41158.3|41179.4|41159.4|41185.8|41165.8|41178.3|41158.3|17
1722525280000|2024-08-01 15:14:40|41180.8|41160.8|41179.4|41159.4|41180.8|41160.8|41174.4|41154.4|9
1722525290000|2024-08-01 15:14:50|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41174.4|41154.4|10
1722525300000|2024-08-01 15:15:00|41179.4|41159.4|41182.2|41162.2|41187.2|41167.2|41175.8|41155.8|39
1722525310000|2024-08-01 15:15:10|41180.8|41160.8|41207.2|41187.2|41207.2|41187.2|41180.8|41160.8|39
1722525320000|2024-08-01 15:15:20|41208.7|41188.7|41188.7|41168.7|41208.7|41188.7|41183.3|41163.3|29
1722525330000|2024-08-01 15:15:30|41191.2|41171.2|41183.7|41163.7|41193.7|41173.7|41178.7|41158.7|36
1722525340000|2024-08-01 15:15:40|41184.7|41164.7|41205.1|41185.1|41205.1|41185.1|41184.7|41164.7|15
1722525350000|2024-08-01 15:15:50|41206.5|41186.5|41207.2|41187.2|41207.2|41187.2|41202.2|41182.2|11
1722525360000|2024-08-01 15:16:00|41206.2|41186.2|41236.9|41216.9|41236.9|41216.9|41203.7|41183.7|97
1722525370000|2024-08-01 15:16:10|41238.3|41218.3|41245.8|41225.8|41248.3|41228.3|41236.9|41216.9|29
1722525380000|2024-08-01 15:16:20|41244.4|41224.4|41253.3|41233.3|41255.8|41235.8|41244.4|41224.4|32
1722525390000|2024-08-01 15:16:30|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41250.8|41230.8|79
1722525400000|2024-08-01 15:16:40|41257.2|41237.2|41260.8|41240.8|41263.3|41243.3|41256.9|41236.9|22
1722525410000|2024-08-01 15:16:50|41259.4|41239.4|41255.8|41235.8|41261.9|41241.9|41253|41233|20
1722525420000|2024-08-01 15:17:00|41254.4|41234.4|41246.9|41226.9|41254.4|41234.4|41243|41223|31
1722525430000|2024-08-01 15:17:10|41248.3|41228.3|41255.5|41235.5|41255.5|41235.5|41245.8|41225.8|8
1722525440000|2024-08-01 15:17:20|41256.9|41236.9|41269.4|41249.4|41270.8|41250.8|41254.7|41234.7|20
1722525450000|2024-08-01 15:17:30|41268.3|41248.3|41282.2|41262.2|41282.2|41262.2|41265.8|41245.8|12
1722525460000|2024-08-01 15:17:40|41283.3|41263.3|41274.4|41254.4|41284.7|41264.7|41273.3|41253.3|17
1722525470000|2024-08-01 15:17:50|41275.8|41255.8|41275.8|41255.8|41276.9|41256.9|41270.8|41250.8|12
1722525480000|2024-08-01 15:18:00|41270.8|41250.8|41275.8|41255.8|41275.8|41255.8|41269.4|41249.4|13
1722525490000|2024-08-01 15:18:10|41273.3|41253.3|41279.4|41259.4|41281.9|41261.9|41270.8|41250.8|39
1722525500000|2024-08-01 15:18:20|41279.7|41259.7|41289.4|41269.4|41289.4|41269.4|41274.4|41254.4|59
1722525510000|2024-08-01 15:18:30|41291.9|41271.9|41283.3|41263.3|41291.9|41271.9|41283.3|41263.3|6
1722525520000|2024-08-01 15:18:40|41281.9|41261.9|41271.9|41251.9|41281.9|41261.9|41271.9|41251.9|85
1722525530000|2024-08-01 15:18:50|41270.8|41250.8|41264.4|41244.4|41270.8|41250.8|41264.4|41244.4|8
1722525540000|2024-08-01 15:19:00|41259.4|41239.4|41245.8|41225.8|41259.4|41239.4|41245.8|41225.8|17
1722525550000|2024-08-01 15:19:10|41246.9|41226.9|41225.8|41205.8|41248.3|41228.3|41225.8|41205.8|25
1722525560000|2024-08-01 15:19:20|41224.8|41204.8|41228.3|41208.3|41229.4|41209.4|41218.3|41198.3|33
1722525570000|2024-08-01 15:19:30|41227.3|41207.3|41209.4|41189.4|41227.3|41207.3|41209.4|41189.4|26
1722525580000|2024-08-01 15:19:40|41210.8|41190.8|41203.3|41183.3|41213.3|41193.3|41200.8|41180.8|28
1722525590000|2024-08-01 15:19:50|41200.8|41180.8|41204.4|41184.4|41205.8|41185.8|41200.8|41180.8|26
1722525600000|2024-08-01 15:20:00|41203.3|41183.3|41193.3|41173.3|41203.3|41183.3|41192.3|41172.3|9
1722525610000|2024-08-01 15:20:10|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41185.8|41165.8|17
1722525620000|2024-08-01 15:20:20|41189.4|41169.4|41188.3|41168.3|41190.8|41170.8|41185.8|41165.8|7
1722525630000|2024-08-01 15:20:30|41190.8|41170.8|41168.7|41148.7|41190.8|41170.8|41168.3|41148.3|15
1722525640000|2024-08-01 15:20:40|41169.8|41149.8|41159.8|41139.8|41172.3|41152.3|41159.8|41139.8|82
1722525650000|2024-08-01 15:20:50|41157.3|41137.3|41161.2|41141.2|41163.7|41143.7|41156.2|41136.2|12
1722525660000|2024-08-01 15:21:00|41159.8|41139.8|41167.3|41147.3|41167.3|41147.3|41159.8|41139.8|9
1722525670000|2024-08-01 15:21:10|41163.7|41143.7|41164.8|41144.8|41168.7|41148.7|41163.7|41143.7|20
1722525680000|2024-08-01 15:21:20|41163.7|41143.7|41114|41094|41163.7|41143.7|41110.1|41090.1|100
1722525690000|2024-08-01 15:21:30|41111.5|41091.5|41123|41103|41124.4|41104.4|41111.5|41091.5|47
1722525700000|2024-08-01 15:21:40|41119.4|41099.4|41128|41108|41128|41108|41119|41099|222
1722525710000|2024-08-01 15:21:50|41125.5|41105.5|41119.4|41099.4|41125.5|41105.5|41114.4|41094.4|32
1722525720000|2024-08-01 15:22:00|41120.5|41100.5|41135.1|41115.1|41136.5|41116.5|41119.4|41099.4|67
1722525730000|2024-08-01 15:22:10|41130.1|41110.1|41125.1|41105.1|41133.7|41113.7|41120.8|41100.8|33
1722525740000|2024-08-01 15:22:20|41127.6|41107.6|41116.5|41096.5|41127.6|41107.6|41116.2|41096.2|28
1722525750000|2024-08-01 15:22:30|41117.6|41097.6|41131.5|41111.5|41131.5|41111.5|41110.1|41090.1|55
1722525760000|2024-08-01 15:22:40|41135.1|41115.1|41136.2|41116.2|41140.8|41120.8|41132.6|41112.6|23
1722525770000|2024-08-01 15:22:50|41133.7|41113.7|41134.4|41114.4|41134.4|41114.4|41125.1|41105.1|142
1722525780000|2024-08-01 15:23:00|41135.5|41115.5|41123|41103|41148|41128|41121.6|41101.6|27
1722525790000|2024-08-01 15:23:10|41124.1|41104.1|41134.1|41114.1|41134.1|41114.1|41124.1|41104.1|5
1722525800000|2024-08-01 15:23:20|41133|41113|41145.1|41125.1|41145.1|41125.1|41133|41113|13
1722525810000|2024-08-01 15:23:30|41144.1|41124.1|41148|41128|41149.4|41129.4|41140.1|41120.1|54
1722525820000|2024-08-01 15:23:40|41149.1|41129.1|41166.6|41146.6|41166.6|41146.6|41148|41128|26
1722525830000|2024-08-01 15:23:50|41169.1|41149.1|41141.6|41121.6|41169.1|41149.1|41141.6|41121.6|25
1722525840000|2024-08-01 15:24:00|41144.1|41124.1|41145.8|41125.8|41145.8|41125.8|41139.8|41119.8|8
1722525850000|2024-08-01 15:24:10|41144.8|41124.8|41147.3|41127.3|41147.3|41127.3|41143.3|41123.3|13
1722525860000|2024-08-01 15:24:20|41149.8|41129.8|41154.8|41134.8|41157.3|41137.3|41149.8|41129.8|31
1722525870000|2024-08-01 15:24:30|41156.2|41136.2|41163.7|41143.7|41163.7|41143.7|41156.2|41136.2|8
1722525880000|2024-08-01 15:24:40|41165.9|41145.9|41172.3|41152.3|41173.7|41153.7|41165.9|41145.9|18
1722525890000|2024-08-01 15:24:50|41170.9|41150.9|41163.4|41143.4|41170.9|41150.9|41163.4|41143.4|17
1722525900000|2024-08-01 15:25:00|41165.9|41145.9|41158.4|41138.4|41167.3|41147.3|41154.8|41134.8|9
1722525910000|2024-08-01 15:25:10|41159.8|41139.8|41164.8|41144.8|41167.3|41147.3|41159.8|41139.8|13
1722525920000|2024-08-01 15:25:20|41165.9|41145.9|41178.7|41158.7|41179.8|41159.8|41165.9|41145.9|11
1722525930000|2024-08-01 15:25:30|41179.8|41159.8|41185.1|41165.1|41185.1|41165.1|41179.8|41159.8|30
1722525940000|2024-08-01 15:25:40|41189.8|41169.8|41194.8|41174.8|41194.8|41174.8|41188.7|41168.7|12
1722525950000|2024-08-01 15:25:50|41195.9|41175.9|41215.1|41195.1|41220.1|41200.1|41195.9|41175.9|120
1722525960000|2024-08-01 15:26:00|41213.7|41193.7|41226.2|41206.2|41231.2|41211.2|41213.7|41193.7|19
1722525970000|2024-08-01 15:26:10|41224.8|41204.8|41216.2|41196.2|41228.7|41208.7|41216.2|41196.2|60
1722525980000|2024-08-01 15:26:20|41218.7|41198.7|41228.7|41208.7|41228.7|41208.7|41215.1|41195.1|16
1722525990000|2024-08-01 15:26:30|41230.1|41210.1|41242.3|41222.3|41244.8|41224.8|41230.1|41210.1|52
1722526000000|2024-08-01 15:26:40|41240.9|41220.9|41242.3|41222.3|41242.3|41222.3|41238.4|41218.4|12
1722526010000|2024-08-01 15:26:50|41240.9|41220.9|41228.4|41208.4|41242.3|41222.3|41228.4|41208.4|13
1722526020000|2024-08-01 15:27:00|41226.9|41206.9|41242.3|41222.3|41243.4|41223.4|41226.9|41206.9|20
1722526030000|2024-08-01 15:27:10|41239.8|41219.8|41237.3|41217.3|41239.8|41219.8|41234.8|41214.8|22
1722526040000|2024-08-01 15:27:20|41239.8|41219.8|41242.3|41222.3|41245.1|41225.1|41239.8|41219.8|12
1722526050000|2024-08-01 15:27:30|41240.9|41220.9|41233.7|41213.7|41240.9|41220.9|41223.4|41203.4|24
1722526060000|2024-08-01 15:27:40|41236.2|41216.2|41238.4|41218.4|41241.2|41221.2|41232.3|41212.3|4
1722526070000|2024-08-01 15:27:50|41237.3|41217.3|41229.8|41209.8|41239.8|41219.8|41229.8|41209.8|41
1722526080000|2024-08-01 15:28:00|41228.4|41208.4|41229.8|41209.8|41229.8|41209.8|41227.3|41207.3|11
1722526090000|2024-08-01 15:28:10|41230.9|41210.9|41227.3|41207.3|41237.3|41217.3|41227.3|41207.3|8
1722526100000|2024-08-01 15:28:20|41223.7|41203.7|41217.3|41197.3|41223.7|41203.7|41213.4|41193.4|18
1722526110000|2024-08-01 15:28:30|41213.4|41193.4|41212.3|41192.3|41214.8|41194.8|41210.9|41190.9|13
1722526120000|2024-08-01 15:28:40|41210.9|41190.9|41208.4|41188.4|41212.3|41192.3|41202.3|41182.3|12
1722526130000|2024-08-01 15:28:50|41211.9|41191.9|41218.7|41198.7|41218.7|41198.7|41210.9|41190.9|34
1722526140000|2024-08-01 15:29:00|41219.8|41199.8|41225.9|41205.9|41225.9|41205.9|41219.8|41199.8|6
1722526150000|2024-08-01 15:29:10|41228.4|41208.4|41222.3|41202.3|41228.4|41208.4|41220.9|41200.9|1
1722526160000|2024-08-01 15:29:20|41224.4|41204.4|41225.9|41205.9|41225.9|41205.9|41218.4|41198.4|10
1722526170000|2024-08-01 15:29:30|41224.8|41204.8|41233.4|41213.4|41235.9|41215.9|41223.4|41203.4|25
1722526180000|2024-08-01 15:29:40|41232.3|41212.3|41230.9|41210.9|41232.3|41212.3|41229.4|41209.4|10
1722526190000|2024-08-01 15:29:50|41232|41212|41237.3|41217.3|41244.8|41224.8|41229.8|41209.8|22
1722526200000|2024-08-01 15:30:00|41235.9|41215.9|41220.9|41200.9|41235.9|41215.9|41220.9|41200.9|4
1722526210000|2024-08-01 15:30:10|41223.4|41203.4|41219.5|41199.5|41224.5|41204.5|41219.5|41199.5|13
1722526220000|2024-08-01 15:30:20|41221.6|41201.6|41220.9|41200.9|41225.9|41205.9|41220.9|41200.9|17
1722526230000|2024-08-01 15:30:30|41223.4|41203.4|41220.9|41200.9|41223.4|41203.4|41220.5|41200.5|24
1722526240000|2024-08-01 15:30:40|41219.5|41199.5|41214.5|41194.5|41223|41203|41214.5|41194.5|11
1722526250000|2024-08-01 15:30:50|41213|41193|41217|41197|41217|41197|41213|41193|10
1722526260000|2024-08-01 15:31:00|41218.4|41198.4|41268|41248|41269.5|41249.5|41218.4|41198.4|13
1722526270000|2024-08-01 15:31:10|41265.5|41245.5|41281.6|41261.6|41281.6|41261.6|41265.5|41245.5|63
1722526280000|2024-08-01 15:31:20|41280.5|41260.5|41276.6|41256.6|41280.5|41260.5|41276.6|41256.6|16
1722526290000|2024-08-01 15:31:30|41277.7|41257.7|41288|41268|41288|41268|41276.6|41256.6|22
1722526300000|2024-08-01 15:31:40|41291.6|41271.6|41296.3|41276.3|41305.2|41285.2|41291.6|41271.6|86
1722526310000|2024-08-01 15:31:50|41295.2|41275.2|41297.3|41277.3|41299.8|41279.8|41293.8|41273.8|32
1722526320000|2024-08-01 15:32:00|41296.3|41276.3|41302.3|41282.3|41302.3|41282.3|41295.9|41275.9|16
1722526330000|2024-08-01 15:32:10|41303.4|41283.4|41309.8|41289.8|41309.8|41289.8|41300.9|41280.9|41
1722526340000|2024-08-01 15:32:20|41310.9|41290.9|41307|41287|41315.9|41295.9|41307|41287|16
1722526350000|2024-08-01 15:32:30|41305.9|41285.9|41297|41277|41305.9|41285.9|41295.9|41275.9|17
1722526360000|2024-08-01 15:32:40|41298|41278|41307|41287|41307|41287|41297|41277|9
1722526370000|2024-08-01 15:32:50|41309.5|41289.5|41317|41297|41317|41297|41309.5|41289.5|24
1722526380000|2024-08-01 15:33:00|41318.4|41298.4|41332|41312|41333|41313|41318|41298|35
1722526390000|2024-08-01 15:33:10|41330.9|41310.9|41320.5|41300.5|41330.9|41310.9|41320.5|41300.5|4
1722526400000|2024-08-01 15:33:20|41322|41302|41328|41308|41329.5|41309.5|41320.5|41300.5|14
1722526410000|2024-08-01 15:33:30|41330.5|41310.5|41332|41312|41334.8|41314.8|41325.9|41305.9|26
1722526420000|2024-08-01 15:33:40|41330.5|41310.5|41327|41307|41330.9|41310.9|41325.5|41305.5|32
1722526430000|2024-08-01 15:33:50|41329.5|41309.5|41314.5|41294.5|41329.5|41309.5|41314.5|41294.5|13
1722526440000|2024-08-01 15:34:00|41313.1|41293.1|41315.6|41295.6|41315.6|41295.6|41309.5|41289.5|3
1722526450000|2024-08-01 15:34:10|41316.6|41296.6|41320.6|41300.6|41320.6|41300.6|41315.6|41295.6|1
1722526460000|2024-08-01 15:34:20|41322|41302|41314.1|41294.1|41322|41302|41314.1|41294.1|7
1722526470000|2024-08-01 15:34:30|41315.6|41295.6|41313.1|41293.1|41318.1|41298.1|41312|41292|3
1722526480000|2024-08-01 15:34:40|41311.6|41291.6|41306.6|41286.6|41313.1|41293.1|41306.6|41286.6|6
1722526490000|2024-08-01 15:34:50|41308.1|41288.1|41307|41287|41321.6|41301.6|41307|41287|15
1722526500000|2024-08-01 15:35:00|41304.5|41284.5|41293.1|41273.1|41304.5|41284.5|41293.1|41273.1|26
1722526510000|2024-08-01 15:35:10|41290.9|41270.9|41299.5|41279.5|41299.5|41279.5|41288.4|41268.4|31
1722526520000|2024-08-01 15:35:20|41302|41282|41302|41282|41309.1|41289.1|41299.1|41279.1|25
1722526530000|2024-08-01 15:35:30|41303.1|41283.1|41287|41267|41303.1|41283.1|41284.5|41264.5|50
1722526540000|2024-08-01 15:35:40|41284.5|41264.5|41279.5|41259.5|41284.5|41264.5|41279.5|41259.5|2
1722526550000|2024-08-01 15:35:50|41278.1|41258.1|41284.1|41264.1|41287|41267|41278.1|41258.1|2
1722526560000|2024-08-01 15:36:00|41285.6|41265.6|41280.6|41260.6|41287|41267|41280.6|41260.6|2
1722526570000|2024-08-01 15:36:10|41281.6|41261.6|41287|41267|41287|41267|41281.6|41261.6|9
1722526580000|2024-08-01 15:36:20|41289.5|41269.5|41284.5|41264.5|41290.9|41270.9|41284.5|41264.5|14
1722526590000|2024-08-01 15:36:30|41287|41267|41289.1|41269.1|41289.1|41269.1|41282|41262|6
1722526600000|2024-08-01 15:36:40|41288.1|41268.1|41284.5|41264.5|41289.5|41269.5|41284.5|41264.5|30
1722526610000|2024-08-01 15:36:50|41283.1|41263.1|41284.5|41264.5|41284.5|41264.5|41280.6|41260.6|1
1722526620000|2024-08-01 15:37:00|41283.1|41263.1|41292|41272|41292|41272|41282|41262|9
1722526630000|2024-08-01 15:37:10|41293.1|41273.1|41292|41272|41302|41282|41289.5|41269.5|72
1722526640000|2024-08-01 15:37:20|41293.4|41273.4|41295.6|41275.6|41295.6|41275.6|41293.4|41273.4|6
1722526650000|2024-08-01 15:37:30|41297|41277|41289.1|41269.1|41298.1|41278.1|41289.1|41269.1|17
1722526660000|2024-08-01 15:37:40|41290.6|41270.6|41278.4|41258.4|41290.6|41270.6|41278.4|41258.4|13
1722526670000|2024-08-01 15:37:50|41277|41257|41277|41257|41278.4|41258.4|41277|41257|2
1722526680000|2024-08-01 15:38:00|41275.9|41255.9|41282.4|41262.4|41282.4|41262.4|41275.9|41255.9|18
1722526690000|2024-08-01 15:38:10|41284.9|41264.9|41285.9|41265.9|41292.4|41272.4|41284.9|41264.9|8
1722526700000|2024-08-01 15:38:20|41284.9|41264.9|41288.4|41268.4|41289.9|41269.9|41283.4|41263.4|5
1722526710000|2024-08-01 15:38:30|41287.4|41267.4|41287.4|41267.4|41288.8|41268.8|41283.4|41263.4|4
1722526720000|2024-08-01 15:38:40|41285.9|41265.9|41287|41267|41290.9|41270.9|41284.9|41264.9|1
1722526730000|2024-08-01 15:38:50|41285.9|41265.9|41285.9|41265.9|41287|41267|41283.4|41263.4|1
1722526740000|2024-08-01 15:39:00|41287|41267|41269.9|41249.9|41287|41267|41269.9|41249.9|5
1722526750000|2024-08-01 15:39:10|41270.9|41250.9|41272|41252|41272|41252|41270.9|41250.9|0
1722526760000|2024-08-01 15:39:20|41273.4|41253.4|41268.4|41248.4|41275.9|41255.9|41268.4|41248.4|2
1722526770000|2024-08-01 15:39:30|41269.9|41249.9|41263.4|41243.4|41269.9|41249.9|41263.4|41243.4|4
1722526780000|2024-08-01 15:39:40|41265.9|41245.9|41255.9|41235.9|41265.9|41245.9|41255.9|41235.9|9
1722526790000|2024-08-01 15:39:50|41254.5|41234.5|41255.9|41235.9|41257|41237|41254.5|41234.5|3
1722526800000|2024-08-01 15:40:00|41254.9|41234.9|41245.9|41225.9|41257.4|41237.4|41245.9|41225.9|16
1722526810000|2024-08-01 15:40:10|41243.4|41223.4|41243.4|41223.4|41244.9|41224.9|41239.5|41219.5|13
1722526820000|2024-08-01 15:40:20|41242.4|41222.4|41240.9|41220.9|41243.4|41223.4|41238.4|41218.4|1
1722526830000|2024-08-01 15:40:30|41235.9|41215.9|41220.9|41200.9|41235.9|41215.9|41219.5|41199.5|17
1722526840000|2024-08-01 15:40:40|41219.5|41199.5|41220.9|41200.9|41220.9|41200.9|41215.9|41195.9|19
1722526850000|2024-08-01 15:40:50|41222.4|41202.4|41220.9|41200.9|41222.4|41202.4|41219.5|41199.5|2
1722526860000|2024-08-01 15:41:00|41218.4|41198.4|41229.5|41209.5|41229.5|41209.5|41217|41197|5
1722526870000|2024-08-01 15:41:10|41233.4|41213.4|41240.9|41220.9|41240.9|41220.9|41233.4|41213.4|14
1722526880000|2024-08-01 15:41:20|41238.1|41218.1|41242|41222|41243.1|41223.1|41238.1|41218.1|12
1722526890000|2024-08-01 15:41:30|41240.6|41220.6|41232|41212|41240.6|41220.6|41232|41212|3
1722526900000|2024-08-01 15:41:40|41230.9|41210.9|41228.1|41208.1|41230.9|41210.9|41225.6|41205.6|4
1722526910000|2024-08-01 15:41:50|41229.5|41209.5|41232|41212|41232|41212|41228.1|41208.1|2
1722526920000|2024-08-01 15:42:00|41230.9|41210.9|41219.5|41199.5|41232|41212|41219.5|41199.5|9
1722526930000|2024-08-01 15:42:10|41220.6|41200.6|41210.6|41190.6|41220.6|41200.6|41209.2|41189.2|8
1722526940000|2024-08-01 15:42:20|41208.1|41188.1|41212|41192|41212|41192|41207|41187|3
1722526950000|2024-08-01 15:42:30|41213.1|41193.1|41209.5|41189.5|41214.5|41194.5|41209.5|41189.5|2
1722526960000|2024-08-01 15:42:40|41207|41187|41204.5|41184.5|41207|41187|41203.1|41183.1|1
1722526970000|2024-08-01 15:42:50|41206.7|41186.7|41208.1|41188.1|41209.5|41189.5|41206.7|41186.7|10
1722526980000|2024-08-01 15:43:00|41209.5|41189.5|41219.5|41199.5|41221|41201|41209.5|41189.5|7
1722526990000|2024-08-01 15:43:10|41223.1|41203.1|41213.1|41193.1|41223.1|41203.1|41209.5|41189.5|7
1722527000000|2024-08-01 15:43:20|||||||||1
1722527010000|2024-08-01 15:43:30|41215.6|41195.6|41228.1|41208.1|41229.5|41209.5|41215.6|41195.6|4
1722527020000|2024-08-01 15:43:40|41229.5|41209.5|41239.2|41219.2|41239.2|41219.2|41227|41207|60
1722527030000|2024-08-01 15:43:50|41244.2|41224.2|41241.7|41221.7|41244.2|41224.2|41241.7|41221.7|16
1722527040000|2024-08-01 15:44:00|41240.2|41220.2|41251.7|41231.7|41254.2|41234.2|41240.2|41220.2|9
1722527050000|2024-08-01 15:44:10|41250.2|41230.2|41249.2|41229.2|41251.7|41231.7|41246.7|41226.7|7
1722527060000|2024-08-01 15:44:20|41250.2|41230.2|41244.2|41224.2|41251.7|41231.7|41244.2|41224.2|7
1722527070000|2024-08-01 15:44:30|41241.7|41221.7|41229.2|41209.2|41241.7|41221.7|41229.2|41209.2|5
1722527080000|2024-08-01 15:44:40|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41225.2|41205.2|1
1722527090000|2024-08-01 15:44:50|41230.2|41210.2|41229.2|41209.2|41235.6|41215.6|41229.2|41209.2|31
1722527100000|2024-08-01 15:45:00|41228.1|41208.1|41229.2|41209.2|41235.2|41215.2|41222.7|41202.7|28
1722527110000|2024-08-01 15:45:10|41230.2|41210.2|41214.5|41194.5|41234.2|41214.2|41214.5|41194.5|46
1722527120000|2024-08-01 15:45:20|41216|41196|41214.9|41194.9|41216|41196|41212.4|41192.4|13
1722527130000|2024-08-01 15:45:30|41212.4|41192.4|41221|41201|41221|41201|41212.4|41192.4|32
1722527140000|2024-08-01 15:45:40|41219.9|41199.9|41222.4|41202.4|41226|41206|41219.9|41199.9|3
1722527150000|2024-08-01 15:45:50|41221|41201|41222.4|41202.4|41222.4|41202.4|41219.5|41199.5|3
1722527160000|2024-08-01 15:46:00|41221.3|41201.3|41219.9|41199.9|41223.5|41203.5|41218.5|41198.5|2
1722527170000|2024-08-01 15:46:10|41218.5|41198.5|41217|41197|41218.5|41198.5|41216|41196|3
1722527180000|2024-08-01 15:46:20|41218.5|41198.5|41223.5|41203.5|41223.5|41203.5|41214.5|41194.5|4
1722527190000|2024-08-01 15:46:30|41222.4|41202.4|41224.9|41204.9|41224.9|41204.9|41219.9|41199.9|9
1722527200000|2024-08-01 15:46:40|41226|41206|41233.5|41213.5|41233.5|41213.5|41226|41206|49
1722527210000|2024-08-01 15:46:50|41232.4|41212.4|41230.6|41210.6|41232.4|41212.4|41227|41207|39
1722527220000|2024-08-01 15:47:00|41232|41212|41224.5|41204.5|41232|41212|41224.5|41204.5|5
1722527230000|2024-08-01 15:47:10|41222|41202|41224.5|41204.5|41229.5|41209.5|41222|41202|6
1722527240000|2024-08-01 15:47:20|41225.6|41205.6|41197|41177|41227|41207|41197|41177|20
1722527250000|2024-08-01 15:47:30|41194.5|41174.5|41179.5|41159.5|41194.5|41174.5|41178.1|41158.1|24
1722527260000|2024-08-01 15:47:40|41180.6|41160.6|41182|41162|41182|41162|41177|41157|9
1722527270000|2024-08-01 15:47:50|41183.1|41163.1|41189.5|41169.5|41191|41171|41183.1|41163.1|2
1722527280000|2024-08-01 15:48:00|41191|41171|41202|41182|41202|41182|41189.5|41169.5|8
1722527290000|2024-08-01 15:48:10|41203.1|41183.1|41200.6|41180.6|41205.6|41185.6|41196.7|41176.7|4
1722527300000|2024-08-01 15:48:20|41198.1|41178.1|41190.6|41170.6|41198.1|41178.1|41188.1|41168.1|50
1722527310000|2024-08-01 15:48:30|41189.2|41169.2|41193.1|41173.1|41193.1|41173.1|41189.2|41169.2|3
1722527320000|2024-08-01 15:48:40|41194.2|41174.2|41199.2|41179.2|41199.2|41179.2|41194.2|41174.2|8
1722527330000|2024-08-01 15:48:50|41198.1|41178.1|41199.2|41179.2|41199.2|41179.2|41190.6|41170.6|23
1722527340000|2024-08-01 15:49:00|41200.6|41180.6|41203.1|41183.1|41203.1|41183.1|41198.1|41178.1|3
1722527350000|2024-08-01 15:49:10|41201.7|41181.7|41206.7|41186.7|41209.2|41189.2|41201.7|41181.7|12
1722527360000|2024-08-01 15:49:20|41205.3|41185.3|41201.3|41181.3|41205.3|41185.3|41201.3|41181.3|9
1722527370000|2024-08-01 15:49:30|41202.8|41182.8|41210.3|41190.3|41210.3|41190.3|41200.3|41180.3|12
1722527380000|2024-08-01 15:49:40|41206.3|41186.3|41210.3|41190.3|41210.3|41190.3|41206.3|41186.3|6
1722527390000|2024-08-01 15:49:50|41212.8|41192.8|41206.3|41186.3|41214.2|41194.2|41205.3|41185.3|12
1722527400000|2024-08-01 15:50:00|41207.8|41187.8|41218.8|41198.8|41218.8|41198.8|41207.8|41187.8|8
1722527410000|2024-08-01 15:50:10|41221.3|41201.3|41223.8|41203.8|41223.8|41203.8|41220.3|41200.3|11
1722527420000|2024-08-01 15:50:20|41225.3|41205.3|41223.8|41203.8|41226.3|41206.3|41220.3|41200.3|9
1722527430000|2024-08-01 15:50:30|41224.9|41204.9|41233.8|41213.8|41233.8|41213.8|41224.9|41204.9|28
1722527440000|2024-08-01 15:50:40|41235.3|41215.3|41236|41216|41236|41216|41232.4|41212.4|4
1722527450000|2024-08-01 15:50:50|41237.4|41217.4|41238.8|41218.8|41238.8|41218.8|41237.4|41217.4|3
1722527460000|2024-08-01 15:51:00|41237.4|41217.4|41214.9|41194.9|41237.4|41217.4|41214.9|41194.9|31
1722527470000|2024-08-01 15:51:10|41213.9|41193.9|41217.4|41197.4|41217.4|41197.4|41212.4|41192.4|5
1722527480000|2024-08-01 15:51:20|41219.9|41199.9|41222.4|41202.4|41224.9|41204.9|41219.9|41199.9|5
1722527490000|2024-08-01 15:51:30|41223.5|41203.5|41233.5|41213.5|41233.9|41213.9|41223.5|41203.5|4
1722527500000|2024-08-01 15:51:40|41232.4|41212.4|41231|41211|41232.4|41212.4|41229.9|41209.9|14
1722527510000|2024-08-01 15:51:50|41233.5|41213.5|41226|41206|41234.9|41214.9|41226|41206|7
1722527520000|2024-08-01 15:52:00|41223.5|41203.5|41227.4|41207.4|41231|41211|41223.5|41203.5|9
1722527530000|2024-08-01 15:52:10|41226.4|41206.4|41224.9|41204.9|41226.4|41206.4|41221|41201|2
1722527540000|2024-08-01 15:52:20|41226|41206|41236|41216|41236|41216|41226|41206|7
1722527550000|2024-08-01 15:52:30|41233.5|41213.5|41241|41221|41242.1|41222.1|41233.5|41213.5|195
1722527560000|2024-08-01 15:52:40|41237.4|41217.4|41227.4|41207.4|41237.4|41217.4|41223.5|41203.5|11
1722527570000|2024-08-01 15:52:50|41224.9|41204.9|41218.5|41198.5|41226.4|41206.4|41218.5|41198.5|3
1722527580000|2024-08-01 15:53:00|41214.9|41194.9|41211.4|41191.4|41215.3|41195.3|41210.3|41190.3|32
1722527590000|2024-08-01 15:53:10|41212.4|41192.4|41222.4|41202.4|41225.3|41205.3|41211.4|41191.4|9
1722527600000|2024-08-01 15:53:20|41223.9|41203.9|41217.4|41197.4|41223.9|41203.9|41217.4|41197.4|3
1722527610000|2024-08-01 15:53:30|41216|41196|41218.9|41198.9|41218.9|41198.9|41216|41196|3
1722527620000|2024-08-01 15:53:40|41217.8|41197.8|41221.4|41201.4|41221.7|41201.7|41216.4|41196.4|2
1722527630000|2024-08-01 15:53:50|41220.3|41200.3|41214.9|41194.9|41222.8|41202.8|41214.9|41194.9|6
1722527640000|2024-08-01 15:54:00|41213.5|41193.5|41200.3|41180.3|41213.5|41193.5|41200.3|41180.3|4
1722527650000|2024-08-01 15:54:10|41197.8|41177.8|41199.2|41179.2|41200.3|41180.3|41197.8|41177.8|4
1722527660000|2024-08-01 15:54:20|41197.8|41177.8|41203.9|41183.9|41203.9|41183.9|41197.8|41177.8|8
1722527670000|2024-08-01 15:54:30|41206.4|41186.4|41200.7|41180.7|41206.4|41186.4|41200.7|41180.7|3
1722527680000|2024-08-01 15:54:40|41199.2|41179.2|41195.3|41175.3|41200.3|41180.3|41195.3|41175.3|3
1722527690000|2024-08-01 15:54:50|41196.7|41176.7|41199.9|41179.9|41199.9|41179.9|41195.3|41175.3|6
1722527700000|2024-08-01 15:55:00|41198.9|41178.9|41208.9|41188.9|41210.3|41190.3|41196.4|41176.4|8
1722527710000|2024-08-01 15:55:10|41209.2|41189.2|41208.5|41188.5|41209.2|41189.2|41201.4|41181.4|31
1722527720000|2024-08-01 15:55:20|41209.9|41189.9|41207.4|41187.4|41211.4|41191.4|41206|41186|2
1722527730000|2024-08-01 15:55:30|41206.4|41186.4|41209.9|41189.9|41209.9|41189.9|41206.4|41186.4|6
1722527740000|2024-08-01 15:55:40|41208.9|41188.9|41218.9|41198.9|41218.9|41198.9|41208.9|41188.9|2
1722527760000|2024-08-01 15:56:00|41222.4|41202.4|41221.4|41201.4|41222.4|41202.4|41221.4|41201.4|6
1722527770000|2024-08-01 15:56:10|41219.2|41199.2|41217.4|41197.4|41221.4|41201.4|41216.4|41196.4|1
1722527780000|2024-08-01 15:56:20|41218.9|41198.9|41203.9|41183.9|41218.9|41198.9|41203.9|41183.9|14
1722527790000|2024-08-01 15:56:30|41201.4|41181.4|41208.9|41188.9|41208.9|41188.9|41199.9|41179.9|4
1722527800000|2024-08-01 15:56:40|41210.3|41190.3|41203.5|41183.5|41211.4|41191.4|41203.5|41183.5|9
1722527810000|2024-08-01 15:56:50|41202.1|41182.1|41205|41185|41205|41185|41201.4|41181.4|2
1722527820000|2024-08-01 15:57:00|41206.4|41186.4|41205|41185|41208.9|41188.9|41203.9|41183.9|4
1722527830000|2024-08-01 15:57:10|41206.4|41186.4|41217.5|41197.5|41218.5|41198.5|41203.9|41183.9|25
1722527840000|2024-08-01 15:57:20|41216|41196|41212.5|41192.5|41216|41196|41210|41190|2
1722527850000|2024-08-01 15:57:30|41213.5|41193.5|41221.4|41201.4|41221.4|41201.4|41212.5|41192.5|4
1722527860000|2024-08-01 15:57:40|41218.9|41198.9|41225|41205|41230|41210|41218.9|41198.9|7
1722527870000|2024-08-01 15:57:50|41222.5|41202.5|41220|41200|41225.3|41205.3|41220|41200|2
1722527880000|2024-08-01 15:58:00|41218.5|41198.5|41222.5|41202.5|41222.5|41202.5|41218.5|41198.5|0
1722527890000|2024-08-01 15:58:10|41221.4|41201.4|41230|41210|41231|41211|41220|41200|8
1722527900000|2024-08-01 15:58:20|41231.4|41211.4|41228.9|41208.9|41231.4|41211.4|41226.4|41206.4|19
1722527910000|2024-08-01 15:58:30|41230|41210|41228.9|41208.9|41231.4|41211.4|41228.9|41208.9|1
1722527920000|2024-08-01 15:58:40|41227.5|41207.5|41213.9|41193.9|41227.5|41207.5|41211.4|41191.4|13
1722527930000|2024-08-01 15:58:50|41211.4|41191.4|41211.4|41191.4|41213.9|41193.9|41208.9|41188.9|3
1722527940000|2024-08-01 15:59:00|41212.5|41192.5|41226.4|41206.4|41226.4|41206.4|41211.4|41191.4|5
1722527950000|2024-08-01 15:59:10|41223.9|41203.9|41221.4|41201.4|41226.4|41206.4|41221.4|41201.4|4
1722527960000|2024-08-01 15:59:20|41222.8|41202.8|41233.2|41213.2|41233.2|41213.2|41222.8|41202.8|41
1722527970000|2024-08-01 15:59:30|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|41230|41210|11
1722527980000|2024-08-01 15:59:40|41230|41210|41230|41210|41232.5|41212.5|41228.5|41208.5|4
1722527990000|2024-08-01 15:59:50|41228.9|41208.9|41222.5|41202.5|41230|41210|41219.6|41199.6|7
1722528000000|2024-08-01 16:00:00|41223.5|41203.5|41216.4|41196.4|41226.4|41206.4|41213.9|41193.9|24
1722528010000|2024-08-01 16:00:10|41215|41195|41216.4|41196.4|41218.9|41198.9|41215|41195|2
1722528020000|2024-08-01 16:00:20|41215|41195|41212.5|41192.5|41216.4|41196.4|41212.5|41192.5|3
1722528030000|2024-08-01 16:00:30|41211|41191|41208.9|41188.9|41213.9|41193.9|41208.9|41188.9|2
1722528040000|2024-08-01 16:00:40|41206.4|41186.4|41207.5|41187.5|41207.5|41187.5|41205|41185|5
1722528050000|2024-08-01 16:00:50|41206.4|41186.4|41192.5|41172.5|41207.5|41187.5|41192.5|41172.5|21
1722528060000|2024-08-01 16:01:00|41191|41171|41193.9|41173.9|41193.9|41173.9|41190|41170|8
1722528070000|2024-08-01 16:01:10|41192.5|41172.5|41196.4|41176.4|41196.4|41176.4|41192.5|41172.5|2
1722528080000|2024-08-01 16:01:20|41198.5|41178.5|41212.5|41192.5|41213.9|41193.9|41198.5|41178.5|10
1722528090000|2024-08-01 16:01:30|41211|41191|41201.4|41181.4|41211|41191|41201.4|41181.4|4
1722528100000|2024-08-01 16:01:40|41202.5|41182.5|41195|41175|41202.5|41182.5|41195|41175|15
1722528110000|2024-08-01 16:01:50|41196|41176|41200|41180|41203.9|41183.9|41196|41176|7
1722528120000|2024-08-01 16:02:00|41198.5|41178.5|41198.5|41178.5|41202.5|41182.5|41198.5|41178.5|4
1722528130000|2024-08-01 16:02:10|41197.5|41177.5|41193.5|41173.5|41197.5|41177.5|41193.5|41173.5|2
1722528140000|2024-08-01 16:02:20|41196|41176|41196.4|41176.4|41196.4|41176.4|41192.5|41172.5|6
1722528150000|2024-08-01 16:02:30|41195|41175|41201.4|41181.4|41201.4|41181.4|41192.5|41172.5|6
1722528160000|2024-08-01 16:02:40|41202.5|41182.5|41208.5|41188.5|41210|41190|41202.5|41182.5|20
1722528170000|2024-08-01 16:02:50|41209.6|41189.6|41215|41195|41215|41195|41208.5|41188.5|2
1722528180000|2024-08-01 16:03:00|41213.6|41193.6|41212.5|41192.5|41216.4|41196.4|41212.5|41192.5|7
1722528190000|2024-08-01 16:03:10|41211.1|41191.1|41215|41195|41215|41195|41211.1|41191.1|3
1722528200000|2024-08-01 16:03:20|41216.1|41196.1|41216.4|41196.4|41220|41200|41215|41195|33
1722528210000|2024-08-01 16:03:30|41218.9|41198.9|41220|41200|41221.4|41201.4|41215.3|41195.3|8
1722528220000|2024-08-01 16:03:40|41216.4|41196.4|41217.5|41197.5|41217.5|41197.5|41212.5|41192.5|16
1722528230000|2024-08-01 16:03:50|41218.9|41198.9|41220|41200|41221.4|41201.4|41218.9|41198.9|3
1722528240000|2024-08-01 16:04:00|41221.4|41201.4|41227.5|41207.5|41230.3|41210.3|41217.5|41197.5|21
1722528250000|2024-08-01 16:04:10|41226.4|41206.4|41231.4|41211.4|41231.4|41211.4|41226.4|41206.4|1
1722528260000|2024-08-01 16:04:20|41228.9|41208.9|41227.5|41207.5|41231.4|41211.4|41227.5|41207.5|1
1722528270000|2024-08-01 16:04:30|41226.4|41206.4|41227.5|41207.5|41228.9|41208.9|41226.4|41206.4|6
1722528280000|2024-08-01 16:04:40|41226.4|41206.4|41237.5|41217.5|41237.5|41217.5|41226.4|41206.4|36
1722528290000|2024-08-01 16:04:50|41238.9|41218.9|41237.5|41217.5|41238.9|41218.9|41237.5|41217.5|5
1722528300000|2024-08-01 16:05:00|41238.9|41218.9|41248.9|41228.9|41248.9|41228.9|41238.9|41218.9|101
1722528310000|2024-08-01 16:05:10|41250|41230|41251.4|41231.4|41253.9|41233.9|41250|41230|28
1722528320000|2024-08-01 16:05:20|41250.3|41230.3|41248.6|41228.6|41250.3|41230.3|41247.5|41227.5|30
1722528330000|2024-08-01 16:05:30|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|3
1722528340000|2024-08-01 16:05:40|41246.1|41226.1|41241.4|41221.4|41246.1|41226.1|41238.9|41218.9|1
1722528350000|2024-08-01 16:05:50|41246.4|41226.4|41241.4|41221.4|41246.4|41226.4|41241.4|41221.4|16
1722528360000|2024-08-01 16:06:00|41243.9|41223.9|41241.4|41221.4|41243.9|41223.9|41236.4|41216.4|10
1722528370000|2024-08-01 16:06:10|41237.5|41217.5|41241.4|41221.4|41241.4|41221.4|41237.5|41217.5|1
1722528380000|2024-08-01 16:06:20|41242.5|41222.5|41251.4|41231.4|41251.4|41231.4|41242.5|41222.5|2
1722528390000|2024-08-01 16:06:30|41252.9|41232.9|41261.4|41241.4|41263.9|41243.9|41252.9|41232.9|12
1722528400000|2024-08-01 16:06:40|41258.9|41238.9|41271.4|41251.4|41271.4|41251.4|41258.9|41238.9|4
1722528410000|2024-08-01 16:06:50|41273.9|41253.9|41271.4|41251.4|41276.4|41256.4|41271.4|41251.4|16
1722528420000|2024-08-01 16:07:00|41270|41250|41268.9|41248.9|41270|41250|41266.4|41246.4|4
1722528430000|2024-08-01 16:07:10|41270|41250|41280|41260|41280|41260|41270|41250|9
1722528440000|2024-08-01 16:07:20|41281.1|41261.1|41285|41265|41285|41265|41281.1|41261.1|4
1722528450000|2024-08-01 16:07:30|41287.5|41267.5|41281.4|41261.4|41292.5|41272.5|41281.4|41261.4|65
1722528460000|2024-08-01 16:07:40|41279.3|41259.3|41273.9|41253.9|41279.3|41259.3|41273.9|41253.9|9
1722528470000|2024-08-01 16:07:50|41271.4|41251.4|41263.9|41243.9|41271.4|41251.4|41263.9|41243.9|19
1722528480000|2024-08-01 16:08:00|41262.5|41242.5|41253.9|41233.9|41262.5|41242.5|41250|41230|8
1722528490000|2024-08-01 16:08:10|41251.4|41231.4|41253.9|41233.9|41253.9|41233.9|41251.4|41231.4|5
1722528500000|2024-08-01 16:08:20|41251.4|41231.4|41251.4|41231.4|41253.9|41233.9|41251.4|41231.4|1
1722528510000|2024-08-01 16:08:30|41252.5|41232.5|41250|41230|41253.9|41233.9|41248.9|41228.9|96
1722528520000|2024-08-01 16:08:40|41251.4|41231.4|41244.3|41224.3|41251.4|41231.4|41242.9|41222.9|15
1722528530000|2024-08-01 16:08:50|41242.9|41222.9|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|0
1722528540000|2024-08-01 16:09:00|41239.3|41219.3|41242.9|41222.9|41242.9|41222.9|41237.9|41217.9|1
1722528550000|2024-08-01 16:09:10|41244.3|41224.3|41248.2|41228.2|41248.2|41228.2|41244.3|41224.3|1
1722528560000|2024-08-01 16:09:20|41246.8|41226.8|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|3
1722528570000|2024-08-01 16:09:30|41246.4|41226.4|41245.4|41225.4|41250.4|41230.4|41245.4|41225.4|3
1722528580000|2024-08-01 16:09:40|41244.3|41224.3|41235.7|41215.7|41244.3|41224.3|41235.7|41215.7|38
1722528590000|2024-08-01 16:09:50|41236.8|41216.8|41235.4|41215.4|41236.8|41216.8|41235.4|41215.4|0
1722528600000|2024-08-01 16:10:00|41231.8|41211.8|41240.4|41220.4|41240.4|41220.4|41230.4|41210.4|13
1722528610000|2024-08-01 16:10:10|41238.9|41218.9|41237.9|41217.9|41241.8|41221.8|41235.4|41215.4|6
1722528620000|2024-08-01 16:10:20|41240.4|41220.4|41236.8|41216.8|41242.9|41222.9|41236.8|41216.8|4
1722528630000|2024-08-01 16:10:30|41237.9|41217.9|41236.4|41216.4|41237.9|41217.9|41236.4|41216.4|0
1722528640000|2024-08-01 16:10:40|41237.9|41217.9|41236.4|41216.4|41237.9|41217.9|41235.4|41215.4|0
1722528650000|2024-08-01 16:10:50|41237.9|41217.9|41236.4|41216.4|41237.9|41217.9|41236.4|41216.4|0
1722528660000|2024-08-01 16:11:00|41233.9|41213.9|41229.3|41209.3|41236.8|41216.8|41229.3|41209.3|7
1722528670000|2024-08-01 16:11:10|41227.9|41207.9|41220.4|41200.4|41229.3|41209.3|41218.9|41198.9|5
1722528680000|2024-08-01 16:11:20|41218.9|41198.9|41196.8|41176.8|41218.9|41198.9|41196.8|41176.8|18
1722528690000|2024-08-01 16:11:30|41195.4|41175.4|41192.2|41172.2|41195.4|41175.4|41189.7|41169.7|13
1722528700000|2024-08-01 16:11:40|41190.7|41170.7|41189.7|41169.7|41192.2|41172.2|41189.7|41169.7|11
1722528710000|2024-08-01 16:11:50|41191.1|41171.1|41197.2|41177.2|41197.2|41177.2|41191.1|41171.1|7
1722528720000|2024-08-01 16:12:00|41202.2|41182.2|41198.2|41178.2|41203.6|41183.6|41198.2|41178.2|10
1722528730000|2024-08-01 16:12:10|41199.7|41179.7|41199.7|41179.7|41202.2|41182.2|41199.7|41179.7|1
1722528740000|2024-08-01 16:12:20|41198.2|41178.2|41185|41165|41198.2|41178.2|41178.6|41158.6|69
1722528750000|2024-08-01 16:12:30|41182.2|41162.2|41185|41165|41185|41165|41181.1|41161.1|12
1722528760000|2024-08-01 16:12:40|41186.1|41166.1|41192.2|41172.2|41193.6|41173.6|41186.1|41166.1|8
1722528770000|2024-08-01 16:12:50|41191.1|41171.1|41185|41165|41191.1|41171.1|41185|41165|30
1722528780000|2024-08-01 16:13:00|41186.5|41166.5|41195|41175|41195|41175|41186.5|41166.5|10
1722528790000|2024-08-01 16:13:10|41193.6|41173.6|41195|41175|41196.1|41176.1|41192.2|41172.2|7
1722528800000|2024-08-01 16:13:20|41193.6|41173.6|41193.6|41173.6|41194.7|41174.7|41191.1|41171.1|2
1722528810000|2024-08-01 16:13:30|41192.5|41172.5|41185|41165|41192.5|41172.5|41185|41165|1
1722528820000|2024-08-01 16:13:40|41182.5|41162.5|41181.1|41161.1|41182.5|41162.5|41180|41160|14
1722528830000|2024-08-01 16:13:50|41182.5|41162.5|41189.7|41169.7|41191.1|41171.1|41180|41160|32
1722528840000|2024-08-01 16:14:00|41190.7|41170.7|41198.2|41178.2|41200.7|41180.7|41190.7|41170.7|6
1722528850000|2024-08-01 16:14:10|41200.7|41180.7|41205.4|41185.4|41205.4|41185.4|41200.7|41180.7|5
1722528860000|2024-08-01 16:14:20|41206.8|41186.8|41203.2|41183.2|41206.8|41186.8|41201.8|41181.8|53
1722528870000|2024-08-01 16:14:30|41204.3|41184.3|41203.2|41183.2|41207.2|41187.2|41203.2|41183.2|2
1722528880000|2024-08-01 16:14:40|41205.7|41185.7|41202.2|41182.2|41207.2|41187.2|41202.2|41182.2|3
1722528890000|2024-08-01 16:14:50|41203.2|41183.2|41197.2|41177.2|41203.2|41183.2|41197.2|41177.2|2
1722528900000|2024-08-01 16:15:00|41196.1|41176.1|41200.8|41180.8|41200.8|41180.8|41194.7|41174.7|6
1722528910000|2024-08-01 16:15:10|41202.2|41182.2|41211.8|41191.8|41213.3|41193.3|41202.2|41182.2|14
1722528920000|2024-08-01 16:15:20|41213.3|41193.3|41207.2|41187.2|41213.3|41193.3|41207.2|41187.2|8
1722528930000|2024-08-01 16:15:30|41206.1|41186.1|41197.2|41177.2|41206.1|41186.1|41197.2|41177.2|19
1722528940000|2024-08-01 16:15:40|41195.8|41175.8|41192.2|41172.2|41195.8|41175.8|41189.3|41169.3|16
1722528950000|2024-08-01 16:15:50|41191.1|41171.1|41188.3|41168.3|41191.1|41171.1|41188.3|41168.3|20
1722528960000|2024-08-01 16:16:00|41187.2|41167.2|41192.2|41172.2|41194.7|41174.7|41181.1|41161.1|26
1722528970000|2024-08-01 16:16:10|41193.3|41173.3|41192.2|41172.2|41194.7|41174.7|41192.2|41172.2|12
1722528980000|2024-08-01 16:16:20|41191.1|41171.1|41179.7|41159.7|41191.1|41171.1|41179.7|41159.7|17
1722528990000|2024-08-01 16:16:30|41180.8|41160.8|41184.7|41164.7|41187.2|41167.2|41180.8|41160.8|16
1722529000000|2024-08-01 16:16:40|41187.2|41167.2|41184.7|41164.7|41187.2|41167.2|41184.7|41164.7|2
1722529010000|2024-08-01 16:16:50|41189.7|41169.7|41183.6|41163.6|41189.7|41169.7|41183.6|41163.6|10
1722529020000|2024-08-01 16:17:00|41182.5|41162.5|41184|41164|41184|41164|41177.5|41157.5|5
1722529030000|2024-08-01 16:17:10|41182.5|41162.5|41187.5|41167.5|41187.5|41167.5|41182.5|41162.5|9
1722529040000|2024-08-01 16:17:20|41186.1|41166.1|41182.5|41162.5|41187.5|41167.5|41182.5|41162.5|11
1722529050000|2024-08-01 16:17:30|41181.5|41161.5|41175|41155|41181.5|41161.5|41175|41155|8
1722529060000|2024-08-01 16:17:40|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|0
1722529070000|2024-08-01 16:17:50|41177.6|41157.6|41180.1|41160.1|41180.1|41160.1|41177.6|41157.6|32
1722529080000|2024-08-01 16:18:00|41177.6|41157.6|41181.1|41161.1|41181.1|41161.1|41177.6|41157.6|12
1722529090000|2024-08-01 16:18:10|41182.6|41162.6|41178.6|41158.6|41182.6|41162.6|41177.6|41157.6|5
1722529100000|2024-08-01 16:18:20|41179.7|41159.7|41175.1|41155.1|41183.6|41163.6|41175.1|41155.1|7
1722529110000|2024-08-01 16:18:30|41174|41154|41170.1|41150.1|41174|41154|41168.6|41148.6|2
1722529120000|2024-08-01 16:18:40|41167.6|41147.6|41175.1|41155.1|41175.1|41155.1|41167.6|41147.6|3
1722529130000|2024-08-01 16:18:50|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|3
1722529140000|2024-08-01 16:19:00|41175.1|41155.1|41177.6|41157.6|41177.6|41157.6|41172.6|41152.6|3
1722529150000|2024-08-01 16:19:10|41180.1|41160.1|41177.6|41157.6|41180.1|41160.1|41175.1|41155.1|4
1722529160000|2024-08-01 16:19:20|41176.1|41156.1|41167.6|41147.6|41176.1|41156.1|41167.6|41147.6|10
1722529170000|2024-08-01 16:19:30|41166.1|41146.1|41166.5|41146.5|41170.1|41150.1|41165.1|41145.1|3
1722529180000|2024-08-01 16:19:40|41165.1|41145.1|41166.5|41146.5|41167.6|41147.6|41162.6|41142.6|6
1722529190000|2024-08-01 16:19:50|41164|41144|41162.6|41142.6|41164|41144|41162.6|41142.6|3
1722529200000|2024-08-01 16:20:00|41163.6|41143.6|41176.1|41156.1|41176.1|41156.1|41162.6|41142.6|19
1722529210000|2024-08-01 16:20:10|41173.6|41153.6|41173.3|41153.3|41175.8|41155.8|41172.2|41152.2|4
1722529220000|2024-08-01 16:20:20|41174.3|41154.3|41170.8|41150.8|41175.8|41155.8|41169.3|41149.3|3
1722529230000|2024-08-01 16:20:30|41169.3|41149.3|41169.3|41149.3|41170.8|41150.8|41169.3|41149.3|0
1722529240000|2024-08-01 16:20:40|41170.8|41150.8|41176.1|41156.1|41178.6|41158.6|41170.8|41150.8|11
1722529250000|2024-08-01 16:20:50|41174.7|41154.7|41172.2|41152.2|41177.2|41157.2|41169.7|41149.7|10
1722529260000|2024-08-01 16:21:00|41168.3|41148.3|41168.3|41148.3|41173.3|41153.3|41168.3|41148.3|18
1722529270000|2024-08-01 16:21:10|41169.4|41149.4|41172.2|41152.2|41173.3|41153.3|41169.4|41149.4|0
1722529280000|2024-08-01 16:21:20|41169.7|41149.7|41157.2|41137.2|41173.3|41153.3|41157.2|41137.2|8
1722529290000|2024-08-01 16:21:30|41155.8|41135.8|41159.7|41139.7|41159.7|41139.7|41154.7|41134.7|0
1722529300000|2024-08-01 16:21:40|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|9
1722529310000|2024-08-01 16:21:50|41159.7|41139.7|41157.2|41137.2|41160.8|41140.8|41155.8|41135.8|4
1722529320000|2024-08-01 16:22:00|41159.7|41139.7|41159.7|41139.7|41161.1|41141.1|41157.2|41137.2|3
1722529330000|2024-08-01 16:22:10|41154.7|41134.7|41145.1|41125.1|41154.7|41134.7|41145.1|41125.1|48
1722529340000|2024-08-01 16:22:20|41143.6|41123.6|41139|41119|41144|41124|41139|41119|13
1722529350000|2024-08-01 16:22:30|41140.4|41120.4|41142.9|41122.9|41144|41124|41139|41119|3
1722529360000|2024-08-01 16:22:40|41141.5|41121.5|41132.9|41112.9|41141.5|41121.5|41132.9|41112.9|9
1722529370000|2024-08-01 16:22:50|41131.5|41111.5|41127.9|41107.9|41132.9|41112.9|41127.9|41107.9|7
1722529380000|2024-08-01 16:23:00|41126.9|41106.9|41126.5|41106.5|41127.9|41107.9|41124|41104|16
1722529390000|2024-08-01 16:23:10|41127.6|41107.6|41137.6|41117.6|41137.6|41117.6|41127.6|41107.6|18
1722529400000|2024-08-01 16:23:20|41135.1|41115.1|41137.6|41117.6|41137.6|41117.6|41135.1|41115.1|19
1722529410000|2024-08-01 16:23:30|41136.1|41116.1|41145.1|41125.1|41146.2|41126.2|41136.1|41116.1|4
1722529420000|2024-08-01 16:23:40|41143.7|41123.7|41146.2|41126.2|41147.6|41127.6|41143.7|41123.7|17
1722529430000|2024-08-01 16:23:50|41147.6|41127.6|41147.6|41127.6|41147.6|41127.6|41145.1|41125.1|18
1722529440000|2024-08-01 16:24:00|||||||||5
1722529450000|2024-08-01 16:24:10|41142.6|41122.6|41143.7|41123.7|41145.1|41125.1|41141.5|41121.5|20
1722529460000|2024-08-01 16:24:20|41145.1|41125.1|41141.2|41121.2|41146.2|41126.2|41141.2|41121.2|30
1722529470000|2024-08-01 16:24:30|41138.7|41118.7|41142.6|41122.6|41142.6|41122.6|41137.6|41117.6|6
1722529480000|2024-08-01 16:24:40|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41142.6|41122.6|2
1722529490000|2024-08-01 16:24:50|41145.1|41125.1|41143.7|41123.7|41145.1|41125.1|41141.2|41121.2|12
1722529500000|2024-08-01 16:25:00|41146.2|41126.2|41143.7|41123.7|41146.2|41126.2|41142.6|41122.6|2
1722529510000|2024-08-01 16:25:10|41142.6|41122.6|41136.2|41116.2|41142.6|41122.6|41136.2|41116.2|9
1722529520000|2024-08-01 16:25:20|41137.6|41117.6|41136.2|41116.2|41137.6|41117.6|41136.2|41116.2|1
1722529530000|2024-08-01 16:25:30|41137.6|41117.6|41142.6|41122.6|41142.6|41122.6|41137.6|41117.6|2
1722529540000|2024-08-01 16:25:40|41144|41124|41142.6|41122.6|41151.2|41131.2|41142.6|41122.6|18
1722529550000|2024-08-01 16:25:50|41140.1|41120.1|41141.2|41121.2|41141.2|41121.2|41137.6|41117.6|9
1722529560000|2024-08-01 16:26:00|41137.6|41117.6|41142.6|41122.6|41142.6|41122.6|41136.5|41116.5|10
1722529570000|2024-08-01 16:26:10|41141.2|41121.2|41143.7|41123.7|41143.7|41123.7|41138.7|41118.7|6
1722529580000|2024-08-01 16:26:20|41144.7|41124.7|41150.1|41130.1|41151.2|41131.2|41144.7|41124.7|12
1722529590000|2024-08-01 16:26:30|41151.5|41131.5|41152.6|41132.6|41152.6|41132.6|41150.1|41130.1|3
1722529600000|2024-08-01 16:26:40|41150.1|41130.1|41141.2|41121.2|41152.6|41132.6|41140.1|41120.1|41
1722529610000|2024-08-01 16:26:50|41140.1|41120.1|41136.2|41116.2|41140.1|41120.1|41135.1|41115.1|6
1722529620000|2024-08-01 16:27:00|41137.6|41117.6|41137.6|41117.6|41137.6|41117.6|41133.7|41113.7|29
1722529630000|2024-08-01 16:27:10|41139|41119|41134.7|41114.7|41139|41119|41134.7|41114.7|16
1722529640000|2024-08-01 16:27:20|41136.2|41116.2|41134.7|41114.7|41139.7|41119.7|41134.7|41114.7|46
1722529650000|2024-08-01 16:27:30|41133.7|41113.7|41123.7|41103.7|41133.7|41113.7|41123.7|41103.7|21
1722529660000|2024-08-01 16:27:40|41122.6|41102.6|41124|41104|41124|41104|41119|41099|7
1722529670000|2024-08-01 16:27:50|41125.5|41105.5|41126.5|41106.5|41128|41108|41124|41104|12
1722529680000|2024-08-01 16:28:00|41129|41109|41141.2|41121.2|41141.2|41121.2|41129|41109|5
1722529690000|2024-08-01 16:28:10|41139.7|41119.7|41142.6|41122.6|41142.6|41122.6|41137.6|41117.6|8
1722529700000|2024-08-01 16:28:20|||||||||2
1722529710000|2024-08-01 16:28:30|41143.7|41123.7|41140.1|41120.1|41145.1|41125.1|41140.1|41120.1|10
1722529720000|2024-08-01 16:28:40|41137.6|41117.6|41136.2|41116.2|41137.6|41117.6|41136.2|41116.2|11
1722529730000|2024-08-01 16:28:50|41134.7|41114.7|41132.6|41112.6|41136.2|41116.2|41132.6|41112.6|6
1722529740000|2024-08-01 16:29:00|41135.1|41115.1|41133.7|41113.7|41137.6|41117.6|41133.7|41113.7|14
1722529750000|2024-08-01 16:29:10|41135.1|41115.1|41137.6|41117.6|41140.1|41120.1|41135.1|41115.1|2
1722529760000|2024-08-01 16:29:20|41135.1|41115.1|41149.7|41129.7|41149.7|41129.7|41135.1|41115.1|31
1722529770000|2024-08-01 16:29:30|41149.8|41129.8|41164.4|41144.4|41164.4|41144.4|41149.8|41129.8|32
1722529780000|2024-08-01 16:29:40|41165.8|41145.8|41156.9|41136.9|41165.8|41145.8|41156.9|41136.9|52
1722529790000|2024-08-01 16:29:50|41158.3|41138.3|41145.8|41125.8|41158.3|41138.3|41145.8|41125.8|4
1722529800000|2024-08-01 16:30:00|41147.3|41127.3|41145.8|41125.8|41148.3|41128.3|41144.4|41124.4|40
1722529810000|2024-08-01 16:30:10|41144.4|41124.4|41143.3|41123.3|41145.8|41125.8|41143.3|41123.3|11
1722529820000|2024-08-01 16:30:20|41144.8|41124.8|41137.3|41117.3|41144.8|41124.8|41137.3|41117.3|12
1722529830000|2024-08-01 16:30:30|41136.2|41116.2|41133.3|41113.3|41136.2|41116.2|41129.8|41109.8|31
1722529840000|2024-08-01 16:30:40|41135.8|41115.8|41138.3|41118.3|41139.8|41119.8|41135.8|41115.8|6
1722529850000|2024-08-01 16:30:50|41139.8|41119.8|41143.3|41123.3|41143.3|41123.3|41138.3|41118.3|4
1722529860000|2024-08-01 16:31:00|41144.8|41124.8|41153.3|41133.3|41153.3|41133.3|41144.8|41124.8|4
1722529870000|2024-08-01 16:31:10|41154.8|41134.8|41154.8|41134.8|41156.2|41136.2|41153.3|41133.3|10
1722529880000|2024-08-01 16:31:20|41152.3|41132.3|41147.3|41127.3|41153.3|41133.3|41147.3|41127.3|10
1722529890000|2024-08-01 16:31:30|41146.2|41126.2|41149.8|41129.8|41149.8|41129.8|41144.8|41124.8|8
1722529900000|2024-08-01 16:31:40|41148.7|41128.7|41143.7|41123.7|41149.8|41129.8|41142.3|41122.3|11
1722529910000|2024-08-01 16:31:50|41144.8|41124.8|41143.7|41123.7|41144.8|41124.8|41137.3|41117.3|16
1722529920000|2024-08-01 16:32:00|41144.8|41124.8|41139.8|41119.8|41148.3|41128.3|41139.8|41119.8|11
1722529930000|2024-08-01 16:32:10|41137.3|41117.3|41138.3|41118.3|41139.8|41119.8|41137.3|41117.3|8
1722529940000|2024-08-01 16:32:20|41139.8|41119.8|41142.3|41122.3|41142.3|41122.3|41139.8|41119.8|6
1722529950000|2024-08-01 16:32:30|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41137.3|41117.3|7
1722529960000|2024-08-01 16:32:40|41137.3|41117.3|41132.3|41112.3|41138.3|41118.3|41132.3|41112.3|10
1722529970000|2024-08-01 16:32:50|41133.3|41113.3|41135.8|41115.8|41135.8|41115.8|41133.3|41113.3|12
1722529980000|2024-08-01 16:33:00|41134.8|41114.8|41132.3|41112.3|41134.8|41114.8|41132.3|41112.3|10
1722529990000|2024-08-01 16:33:10|41131.2|41111.2|41129.8|41109.8|41132.3|41112.3|41129.8|41109.8|2
1722530000000|2024-08-01 16:33:20|41128.3|41108.3|41142.3|41122.3|41143.3|41123.3|41126.2|41106.2|14
1722530010000|2024-08-01 16:33:30|41143.3|41123.3|41142.3|41122.3|41144.8|41124.8|41142.3|41122.3|0
1722530020000|2024-08-01 16:33:40|41143.3|41123.3|41139.8|41119.8|41144.8|41124.8|41139.8|41119.8|8
1722530030000|2024-08-01 16:33:50|41137.3|41117.3|41134.8|41114.8|41137.3|41117.3|41134.8|41114.8|8
1722530040000|2024-08-01 16:34:00|41133.7|41113.7|41127.3|41107.3|41133.7|41113.7|41124.8|41104.8|5
1722530050000|2024-08-01 16:34:10|41126.2|41106.2|41127.3|41107.3|41127.3|41107.3|41124.8|41104.8|11
1722530060000|2024-08-01 16:34:20|41126.2|41106.2|41124.8|41104.8|41126.2|41106.2|41124.8|41104.8|2
1722530070000|2024-08-01 16:34:30|41123.7|41103.7|41124.8|41104.8|41124.8|41104.8|41123.7|41103.7|21
1722530080000|2024-08-01 16:34:40|41129.8|41109.8|41130.8|41110.8|41134.8|41114.8|41129.8|41109.8|22
1722530090000|2024-08-01 16:34:50|41132.3|41112.3|41128.3|41108.3|41134.8|41114.8|41128.3|41108.3|27
1722530100000|2024-08-01 16:35:00|41129.8|41109.8|41133.3|41113.3|41133.3|41113.3|41128.3|41108.3|6
1722530110000|2024-08-01 16:35:10|41131.9|41111.9|41123.3|41103.3|41131.9|41111.9|41118.3|41098.3|29
1722530120000|2024-08-01 16:35:20|41121.9|41101.9|41118.3|41098.3|41121.9|41101.9|41118.3|41098.3|4
1722530130000|2024-08-01 16:35:30|41118.4|41098.4|41114.8|41094.8|41119.8|41099.8|41114.8|41094.8|8
1722530140000|2024-08-01 16:35:40|41113.4|41093.4|41128.7|41108.7|41128.7|41108.7|41112.3|41092.3|56
1722530150000|2024-08-01 16:35:50|41127.3|41107.3|41131.2|41111.2|41131.2|41111.2|41127.3|41107.3|3
1722530160000|2024-08-01 16:36:00|41128.7|41108.7|41133.7|41113.7|41133.7|41113.7|41127.3|41107.3|2
1722530170000|2024-08-01 16:36:10|41134.8|41114.8|41139.8|41119.8|41139.8|41119.8|41134.8|41114.8|5
1722530180000|2024-08-01 16:36:20|41142.3|41122.3|41145.9|41125.9|41148.4|41128.4|41142.3|41122.3|13
1722530190000|2024-08-01 16:36:30|41147.3|41127.3|41150.9|41130.9|41150.9|41130.9|41143.4|41123.4|10
1722530200000|2024-08-01 16:36:40|41149.8|41129.8|41145.9|41125.9|41152.3|41132.3|41144.8|41124.8|10
1722530210000|2024-08-01 16:36:50|41147.3|41127.3|41148.4|41128.4|41149.8|41129.8|41145.9|41125.9|3
1722530220000|2024-08-01 16:37:00|41149.8|41129.8|41154.8|41134.8|41154.8|41134.8|41145.9|41125.9|14
1722530230000|2024-08-01 16:37:10|41153.4|41133.4|41143.4|41123.4|41153.4|41133.4|41143.4|41123.4|11
1722530240000|2024-08-01 16:37:20|41142.3|41122.3|41139.8|41119.8|41142.3|41122.3|41135.9|41115.9|2
1722530250000|2024-08-01 16:37:30|41140.9|41120.9|41142.3|41122.3|41143.4|41123.4|41138.4|41118.4|10
1722530260000|2024-08-01 16:37:40|41141.2|41121.2|41142.3|41122.3|41144.8|41124.8|41139.8|41119.8|4
1722530270000|2024-08-01 16:37:50|41139.8|41119.8|41130.9|41110.9|41139.8|41119.8|41130.9|41110.9|8
1722530280000|2024-08-01 16:38:00|41128.4|41108.4|41119.8|41099.8|41128.4|41108.4|41119.8|41099.8|34
1722530290000|2024-08-01 16:38:10|41118.4|41098.4|41114.8|41094.8|41118.4|41098.4|41114.8|41094.8|33
1722530300000|2024-08-01 16:38:20|41117.3|41097.3|41118.4|41098.4|41119.8|41099.8|41114.8|41094.8|19
1722530310000|2024-08-01 16:38:30|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41114.8|41094.8|4
1722530320000|2024-08-01 16:38:40|41118.4|41098.4|41112.7|41092.7|41119.8|41099.8|41112.3|41092.3|52
1722530330000|2024-08-01 16:38:50|41111.2|41091.2|41115.2|41095.2|41115.2|41095.2|41110.2|41090.2|39
1722530340000|2024-08-01 16:39:00|41116.6|41096.6|41120.2|41100.2|41120.2|41100.2|41115.2|41095.2|13
1722530350000|2024-08-01 16:39:10|41118.7|41098.7|41110.2|41090.2|41118.7|41098.7|41110.2|41090.2|38
1722530360000|2024-08-01 16:39:20|41109.1|41089.1|41100.2|41080.2|41109.1|41089.1|41100.2|41080.2|21
1722530370000|2024-08-01 16:39:30|41098.7|41078.7|41097.7|41077.7|41101.2|41081.2|41096.2|41076.2|13
1722530380000|2024-08-01 16:39:40|41096.2|41076.2|41097.7|41077.7|41100.2|41080.2|41095.2|41075.2|13
1722530390000|2024-08-01 16:39:50|41095.2|41075.2|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|9
1722530400000|2024-08-01 16:40:00|41097.7|41077.7|41095.2|41075.2|41097.7|41077.7|41092.7|41072.7|36
1722530410000|2024-08-01 16:40:10|41090.5|41070.5|41086.6|41066.6|41090.5|41070.5|41085.5|41065.5|17
1722530420000|2024-08-01 16:40:20|41088|41068|41104.5|41084.5|41104.5|41084.5|41088|41068|54
1722530430000|2024-08-01 16:40:30|41103|41083|41108|41088|41108|41088|41103|41083|5
1722530440000|2024-08-01 16:40:40|41109.1|41089.1|41104.1|41084.1|41111.6|41091.6|41104.1|41084.1|19
1722530450000|2024-08-01 16:40:50|||||||||9
1722530460000|2024-08-01 16:41:00|41105.5|41085.5|41100.5|41080.5|41105.5|41085.5|41099.1|41079.1|14
1722530470000|2024-08-01 16:41:10|41095.5|41075.5|41094.1|41074.1|41095.5|41075.5|41090.5|41070.5|12
1722530480000|2024-08-01 16:41:20|41093|41073|41083|41063|41093|41073|41083|41063|34
1722530490000|2024-08-01 16:41:30|41085.5|41065.5|41087|41067|41087|41067|41085.5|41065.5|21
1722530500000|2024-08-01 16:41:40|41085.5|41065.5|41088|41068|41090.5|41070.5|41085.5|41065.5|11
1722530510000|2024-08-01 16:41:50|41087|41067|41073|41053|41088|41068|41073|41053|43
1722530520000|2024-08-01 16:42:00|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41068|41048|33
1722530530000|2024-08-01 16:42:10|41074.1|41054.1|41077|41057|41079.1|41059.1|41074.1|41054.1|17
1722530540000|2024-08-01 16:42:20|41075.5|41055.5|41075.5|41055.5|41078|41058|41074.1|41054.1|68
1722530550000|2024-08-01 16:42:30|41071.6|41051.6|41072|41052|41074.5|41054.5|41069.1|41049.1|18
1722530560000|2024-08-01 16:42:40|41070.5|41050.5|41048|41028|41070.5|41050.5|41047|41027|107
1722530570000|2024-08-01 16:42:50|41045.5|41025.5|41046.6|41026.6|41046.6|41026.6|41045.5|41025.5|8
1722530580000|2024-08-01 16:43:00|41048|41028|41053|41033|41054.1|41034.1|41043|41023|29
1722530590000|2024-08-01 16:43:10|41051.6|41031.6|41040.5|41020.5|41055.5|41035.5|41037|41017|61
1722530600000|2024-08-01 16:43:20|41042|41022|41050.5|41030.5|41054.1|41034.1|41042|41022|25
1722530610000|2024-08-01 16:43:30|41053|41033|41047|41027|41053|41033|41047|41027|5
1722530620000|2024-08-01 16:43:40|41048|41028|41047|41027|41049.5|41029.5|41044.1|41024.1|4
1722530630000|2024-08-01 16:43:50|41048.4|41028.4|41053|41033|41057|41037|41047|41027|7
1722530640000|2024-08-01 16:44:00|41052|41032|41067.7|41047.7|41067.7|41047.7|41052|41032|20
1722530650000|2024-08-01 16:44:10|41069.1|41049.1|41074.1|41054.1|41075.5|41055.5|41069.1|41049.1|17
1722530660000|2024-08-01 16:44:20|41072.7|41052.7|41074.1|41054.1|41077.7|41057.7|41072.7|41052.7|15
1722530670000|2024-08-01 16:44:30|41073|41053|41081.6|41061.6|41084.1|41064.1|41062.7|41042.7|29
1722530680000|2024-08-01 16:44:40|41080.5|41060.5|41079.5|41059.5|41083|41063|41079.1|41059.1|21
1722530690000|2024-08-01 16:44:50|41078|41058|41074.1|41054.1|41080.5|41060.5|41071.6|41051.6|1
1722530700000|2024-08-01 16:45:00|41072.7|41052.7|41075.5|41055.5|41079.1|41059.1|41072.7|41052.7|18
1722530710000|2024-08-01 16:45:10|41076.6|41056.6|41074.5|41054.5|41076.6|41056.6|41073|41053|14
1722530720000|2024-08-01 16:45:20|41073|41053|41070.5|41050.5|41075.5|41055.5|41066.6|41046.6|15
1722530730000|2024-08-01 16:45:30|41068|41048|41069.1|41049.1|41070.5|41050.5|41068|41048|5
1722530740000|2024-08-01 16:45:40|41070.5|41050.5|41078|41058|41078|41058|41070.5|41050.5|11
1722530750000|2024-08-01 16:45:50|41080.5|41060.5|41085.5|41065.5|41088|41068|41080.5|41060.5|12
1722530760000|2024-08-01 16:46:00|41084.1|41064.1|41090.6|41070.6|41090.6|41070.6|41084.1|41064.1|8
1722530770000|2024-08-01 16:46:10|41091.6|41071.6|41090.6|41070.6|41093.1|41073.1|41089.1|41069.1|4
1722530780000|2024-08-01 16:46:20|41089.1|41069.1|41090.2|41070.2|41090.6|41070.6|41085.6|41065.6|11
1722530790000|2024-08-01 16:46:30|41089.1|41069.1|41088.1|41068.1|41091.6|41071.6|41088.1|41068.1|4
1722530800000|2024-08-01 16:46:40|41087|41067|41085.6|41065.6|41088.1|41068.1|41085.6|41065.6|1
1722530810000|2024-08-01 16:46:50|41084.1|41064.1|41089.1|41069.1|41089.1|41069.1|41084.1|41064.1|57
1722530820000|2024-08-01 16:47:00|41090.2|41070.2|41095.2|41075.2|41095.2|41075.2|41087.7|41067.7|11
1722530830000|2024-08-01 16:47:10|41096.3|41076.3|41096.3|41076.3|41097.3|41077.3|41093.8|41073.8|32
1722530840000|2024-08-01 16:47:20|41094.8|41074.8|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|8
1722530850000|2024-08-01 16:47:30|41093.4|41073.4|41097.3|41077.3|41097.3|41077.3|41093.4|41073.4|8
1722530860000|2024-08-01 16:47:40|41096.3|41076.3|41080.9|41060.9|41096.3|41076.3|41080.9|41060.9|16
1722530870000|2024-08-01 16:47:50|41083.4|41063.4|41069.8|41049.8|41083.4|41063.4|41069.8|41049.8|26
1722530880000|2024-08-01 16:48:00|41072.3|41052.3|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|6
1722530890000|2024-08-01 16:48:10|41072|41052|41072.3|41052.3|41076.3|41056.3|41072|41052|2
1722530900000|2024-08-01 16:48:20|41073.8|41053.8|41070.9|41050.9|41073.8|41053.8|41068.4|41048.4|7
1722530910000|2024-08-01 16:48:30|41068.4|41048.4|41068.4|41048.4|41072.3|41052.3|41068.4|41048.4|4
1722530920000|2024-08-01 16:48:40|41067|41047|41079.8|41059.8|41082.3|41062.3|41067|41047|20
1722530930000|2024-08-01 16:48:50|41080.9|41060.9|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|7
1722530940000|2024-08-01 16:49:00|41075.9|41055.9|41071.3|41051.3|41077.3|41057.3|41071.3|41051.3|8
1722530950000|2024-08-01 16:49:10|41072.7|41052.7|41064.8|41044.8|41072.7|41052.7|41064.8|41044.8|9
1722530960000|2024-08-01 16:49:20|41063.8|41043.8|41067.7|41047.7|41067.7|41047.7|41062.7|41042.7|8
1722530970000|2024-08-01 16:49:30|41068.8|41048.8|41068.8|41048.8|41070.2|41050.2|41066.3|41046.3|9
1722530980000|2024-08-01 16:49:40|41070.2|41050.2|41073.8|41053.8|41073.8|41053.8|41070.2|41050.2|31
1722530990000|2024-08-01 16:49:50|41076.3|41056.3|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|3
1722531000000|2024-08-01 16:50:00|41077.7|41057.7|41071.3|41051.3|41078.8|41058.8|41071.3|41051.3|9
1722531010000|2024-08-01 16:50:10|41068.8|41048.8|41062.7|41042.7|41068.8|41048.8|41062.7|41042.7|6
1722531020000|2024-08-01 16:50:20|41060.6|41040.6|41059.1|41039.1|41060.6|41040.6|41059.1|41039.1|12
1722531030000|2024-08-01 16:50:30|41060.6|41040.6|41060.2|41040.2|41061.6|41041.6|41060.2|41040.2|1
1722531040000|2024-08-01 16:50:40|41057.7|41037.7|41061.6|41041.6|41062.7|41042.7|41057.7|41037.7|27
1722531050000|2024-08-01 16:50:50|41061.3|41041.3|41063.8|41043.8|41065.2|41045.2|41061.3|41041.3|3
1722531060000|2024-08-01 16:51:00|41065.2|41045.2|41062.7|41042.7|41066.3|41046.3|41062.7|41042.7|26
1722531070000|2024-08-01 16:51:10|41060.2|41040.2|41051.3|41031.3|41060.2|41040.2|41051.3|41031.3|7
1722531080000|2024-08-01 16:51:20|41050.2|41030.2|41052.7|41032.7|41052.7|41032.7|41047.7|41027.7|6
1722531090000|2024-08-01 16:51:30|41055.2|41035.2|41057.7|41037.7|41058.1|41038.1|41055.2|41035.2|35
1722531100000|2024-08-01 16:51:40|41058.8|41038.8|41051.6|41031.6|41060.2|41040.2|41051.6|41031.6|10
1722531110000|2024-08-01 16:51:50|41050.2|41030.2|41055.2|41035.2|41057.7|41037.7|41050.2|41030.2|3
1722531120000|2024-08-01 16:52:00|41056.3|41036.3|41060.2|41040.2|41061.7|41041.7|41056.3|41036.3|3
1722531130000|2024-08-01 16:52:10|41058.8|41038.8|41060.2|41040.2|41060.2|41040.2|41058.8|41038.8|4
1722531140000|2024-08-01 16:52:20|41057.7|41037.7|41052.7|41032.7|41057.7|41037.7|41052.7|41032.7|16
1722531150000|2024-08-01 16:52:30|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|6
1722531160000|2024-08-01 16:52:40|41052.7|41032.7|41046.3|41026.3|41052.7|41032.7|41046.3|41026.3|10
1722531170000|2024-08-01 16:52:50|41045.2|41025.2|41041.7|41021.7|41045.2|41025.2|41041.7|41021.7|10
1722531180000|2024-08-01 16:53:00|41039.2|41019.2|41047.7|41027.7|41047.7|41027.7|41037.7|41017.7|19
1722531190000|2024-08-01 16:53:10|41049.9|41029.9|41063.8|41043.8|41063.8|41043.8|41049.9|41029.9|12
1722531200000|2024-08-01 16:53:20|41061.3|41041.3|41060.2|41040.2|41062.7|41042.7|41060.2|41040.2|9
1722531210000|2024-08-01 16:53:30|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41057.7|41037.7|12
1722531220000|2024-08-01 16:53:40|41065.2|41045.2|41067.7|41047.7|41067.7|41047.7|41063.8|41043.8|10
1722531230000|2024-08-01 16:53:50|41066.7|41046.7|41062.7|41042.7|41067.7|41047.7|41062.7|41042.7|38
1722531240000|2024-08-01 16:54:00|41061.3|41041.3|41055.2|41035.2|41062.7|41042.7|41051.7|41031.7|69
1722531250000|2024-08-01 16:54:10|41056.3|41036.3|41050.2|41030.2|41056.3|41036.3|41050.2|41030.2|43
1722531260000|2024-08-01 16:54:20|41049.2|41029.2|41038.8|41018.8|41051.3|41031.3|41038.8|41018.8|33
1722531270000|2024-08-01 16:54:30|41037.7|41017.7|41019.2|40999.2|41037.7|41017.7|41017.7|40997.7|44
1722531280000|2024-08-01 16:54:40|41018.1|40998.1|41007.7|40987.7|41018.1|40998.1|41007.7|40987.7|47
1722531290000|2024-08-01 16:54:50|41002.7|40982.7|40995.2|40975.2|41002.7|40982.7|40995.2|40975.2|46
1722531300000|2024-08-01 16:55:00|40992.7|40972.7|40986.3|40966.3|40992.7|40972.7|40984.9|40964.9|68
1722531310000|2024-08-01 16:55:10|40985.2|40965.2|40980.6|40960.6|40985.2|40965.2|40975.2|40955.2|66
1722531320000|2024-08-01 16:55:20|40981.7|40961.7|40985.2|40965.2|40985.2|40965.2|40977.7|40957.7|43
1722531330000|2024-08-01 16:55:30|40982.7|40962.7|40980.2|40960.2|40982.7|40962.7|40969.2|40949.2|60
1722531340000|2024-08-01 16:55:40|40977.7|40957.7|40981.7|40961.7|40981.7|40961.7|40975.2|40955.2|39
1722531350000|2024-08-01 16:55:50|40980.2|40960.2|40970.2|40950.2|40980.2|40960.2|40966.3|40946.3|72
1722531360000|2024-08-01 16:56:00|40967.7|40947.7|40991|40971|40997.4|40977.4|40967.7|40947.7|69
1722531370000|2024-08-01 16:56:10|40992.4|40972.4|40999.9|40979.9|40999.9|40979.9|40991.3|40971.3|8
1722531380000|2024-08-01 16:56:20|41002.4|40982.4|41014.9|40994.9|41014.9|40994.9|41002.4|40982.4|19
1722531390000|2024-08-01 16:56:30|41016|40996|41021.3|41001.3|41022.4|41002.4|41016|40996|9
1722531400000|2024-08-01 16:56:40|41019.9|40999.9|41033.8|41013.8|41034.9|41014.9|41018.8|40998.8|18
1722531410000|2024-08-01 16:56:50|41036.3|41016.3|41046.3|41026.3|41046.3|41026.3|41036.3|41016.3|13
1722531420000|2024-08-01 16:57:00|41045.2|41025.2|41046.3|41026.3|41053.8|41033.8|41043.5|41023.5|32
1722531430000|2024-08-01 16:57:10|41042.4|41022.4|41042.7|41022.7|41042.7|41022.7|41041|41021|8
1722531440000|2024-08-01 16:57:20|41041.3|41021.3|41046|41026|41047.4|41027.4|41041.3|41021.3|15
1722531450000|2024-08-01 16:57:30|41047|41027|41043.5|41023.5|41047|41027|41043.5|41023.5|5
1722531460000|2024-08-01 16:57:40|41042|41022|41046|41026|41046|41026|41042|41022|9
1722531470000|2024-08-01 16:57:50|41047.4|41027.4|41038.8|41018.8|41047.4|41027.4|41038.8|41018.8|16
1722531480000|2024-08-01 16:58:00|41039.9|41019.9|41044.9|41024.9|41044.9|41024.9|41033.8|41013.8|18
1722531490000|2024-08-01 16:58:10|41046|41026|41047.8|41027.8|41052.4|41032.4|41046|41026|21
1722531500000|2024-08-01 16:58:20|41050.3|41030.3|41046.3|41026.3|41050.3|41030.3|41046.3|41026.3|16
1722531510000|2024-08-01 16:58:30|41047.8|41027.8|41048.8|41028.8|41051.7|41031.7|41047.8|41027.8|17
1722531520000|2024-08-01 16:58:40|41047.8|41027.8|41047.8|41027.8|41052.8|41032.8|41046.7|41026.7|30
1722531530000|2024-08-01 16:58:50|41046.7|41026.7|41042.8|41022.8|41046.7|41026.7|41041.3|41021.3|29
1722531540000|2024-08-01 16:59:00|41044.2|41024.2|41060.3|41040.3|41061.3|41041.3|41044.2|41024.2|80
1722531550000|2024-08-01 16:59:10|41057.8|41037.8|41070.3|41050.3|41070.3|41050.3|41057.8|41037.8|56
1722531560000|2024-08-01 16:59:20|41067.8|41047.8|41065.3|41045.3|41067.8|41047.8|41061|41041|55
1722531570000|2024-08-01 16:59:30|41068.5|41048.5|41069.9|41049.9|41072|41052|41067|41047|55
1722531580000|2024-08-01 16:59:40|41068.5|41048.5|41082|41062|41087|41067|41067.4|41047.4|205
1722531590000|2024-08-01 16:59:50|41083.1|41063.1|41092|41072|41092|41072|41082|41062|108
1722531600000|2024-08-01 17:00:00|41090.6|41070.6|41078.5|41058.5|41090.6|41070.6|41078.5|41058.5|52
1722531610000|2024-08-01 17:00:10|41077|41057|41078.5|41058.5|41081|41061|41076|41056|18
1722531620000|2024-08-01 17:00:20|41081|41061|41086.3|41066.3|41087.8|41067.8|41081|41061|2
1722531630000|2024-08-01 17:00:30|41087.8|41067.8|41093.5|41073.5|41093.5|41073.5|41084.9|41064.9|14
1722531640000|2024-08-01 17:00:40|41092|41072|41088.5|41068.5|41093.5|41073.5|41086|41066|12
1722531650000|2024-08-01 17:00:50|41089.5|41069.5|41079.9|41059.9|41089.9|41069.9|41079.9|41059.9|8
1722531660000|2024-08-01 17:01:00|41078.5|41058.5|41064.9|41044.9|41084.2|41064.2|41062.4|41042.4|45
1722531670000|2024-08-01 17:01:10|41066|41046|41072.4|41052.4|41072.4|41052.4|41063.5|41043.5|16
1722531680000|2024-08-01 17:01:20|41073.8|41053.8|41079.9|41059.9|41082.8|41062.8|41073.8|41053.8|17
1722531690000|2024-08-01 17:01:30|41082|41062|41083.5|41063.5|41084.5|41064.5|41078.5|41058.5|9
1722531700000|2024-08-01 17:01:40|41082|41062|41084.5|41064.5|41086|41066|41082|41062|6
1722531710000|2024-08-01 17:01:50|41083.5|41063.5|41084.5|41064.5|41089.5|41069.5|41082|41062|23
1722531720000|2024-08-01 17:02:00|41082|41062|41085.6|41065.6|41085.6|41065.6|41079.5|41059.5|2
1722531730000|2024-08-01 17:02:10|41086.7|41066.7|41087|41067|41090.6|41070.6|41086.7|41066.7|2
1722531740000|2024-08-01 17:02:20|41087.1|41067.1|41081|41061|41087.1|41067.1|41081|41061|10
1722531750000|2024-08-01 17:02:30|41079.9|41059.9|41065.6|41045.6|41079.9|41059.9|41065.6|41045.6|2
1722531760000|2024-08-01 17:02:40|41064.2|41044.2|41051|41031|41065.6|41045.6|41051|41031|8
1722531770000|2024-08-01 17:02:50|41052.4|41032.4|41052.4|41032.4|41053.5|41033.5|41049.9|41029.9|13
1722531780000|2024-08-01 17:03:00|41053.5|41033.5|41051|41031|41056|41036|41049.9|41029.9|10
1722531790000|2024-08-01 17:03:10|41049.6|41029.6|41057.4|41037.4|41057.4|41037.4|41049.6|41029.6|7
1722531800000|2024-08-01 17:03:20|41058.5|41038.5|41068.5|41048.5|41071|41051|41058.5|41038.5|3
1722531810000|2024-08-01 17:03:30|41067.4|41047.4|41063.5|41043.5|41068.5|41048.5|41063.5|41043.5|5
1722531820000|2024-08-01 17:03:40|41064.9|41044.9|41057.4|41037.4|41064.9|41044.9|41057.4|41037.4|1
1722531830000|2024-08-01 17:03:50|41058.5|41038.5|41057.4|41037.4|41061|41041|41057.4|41037.4|2
1722531840000|2024-08-01 17:04:00|41059.9|41039.9|41068.5|41048.5|41068.5|41048.5|41059.9|41039.9|3
1722531850000|2024-08-01 17:04:10|41069.9|41049.9|41076|41056|41078.5|41058.5|41067.4|41047.4|2
1722531860000|2024-08-01 17:04:20|41078.5|41058.5|41072.4|41052.4|41078.5|41058.5|41072.4|41052.4|1
1722531870000|2024-08-01 17:04:30|41071.4|41051.4|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|1
1722531880000|2024-08-01 17:04:40|41068.5|41048.5|41067.4|41047.4|41069.9|41049.9|41063.5|41043.5|13
1722531890000|2024-08-01 17:04:50|41066|41046|41057.4|41037.4|41067.4|41047.4|41057.4|41037.4|13
1722531900000|2024-08-01 17:05:00|41059.9|41039.9|41054.9|41034.9|41061|41041|41054.9|41034.9|2
1722531910000|2024-08-01 17:05:10|41052.4|41032.4|41063.5|41043.5|41064.9|41044.9|41052.4|41032.4|8
1722531920000|2024-08-01 17:05:20|41059.9|41039.9|41061|41041|41064.9|41044.9|41058.5|41038.5|6
1722531930000|2024-08-01 17:05:30|41062.4|41042.4|41061|41041|41062.4|41042.4|41061|41041|0
1722531940000|2024-08-01 17:05:40|41062.4|41042.4|41066|41046|41066|41046|41061|41041|9
1722531950000|2024-08-01 17:05:50|41063.5|41043.5|41062.1|41042.1|41063.5|41043.5|41062.1|41042.1|2
1722531960000|2024-08-01 17:06:00|41061|41041|41063.1|41043.1|41064.6|41044.6|41058.5|41038.5|8
1722531970000|2024-08-01 17:06:10|41064.6|41044.6|41068.5|41048.5|41068.5|41048.5|41064.6|41044.6|14
1722531980000|2024-08-01 17:06:20|41069.6|41049.6|41071|41051|41073.5|41053.5|41069.6|41049.6|5
1722531990000|2024-08-01 17:06:30|41069.9|41049.9|41064.6|41044.6|41071|41051|41061|41041|2
1722532000000|2024-08-01 17:06:40|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|0
1722532010000|2024-08-01 17:06:50|41064.9|41044.9|41073.5|41053.5|41074.6|41054.6|41063.5|41043.5|21
1722532020000|2024-08-01 17:07:00|41072.4|41052.4|41067.1|41047.1|41073.5|41053.5|41067.1|41047.1|3
1722532030000|2024-08-01 17:07:10|41068.5|41048.5|41069.9|41049.9|41072.4|41052.4|41068.5|41048.5|16
1722532040000|2024-08-01 17:07:20|41068.5|41048.5|41068.5|41048.5|41069.9|41049.9|41067.1|41047.1|1
1722532050000|2024-08-01 17:07:30|41067.1|41047.1|41064.6|41044.6|41068.5|41048.5|41063.5|41043.5|3
1722532060000|2024-08-01 17:07:40|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41061|41041|0
1722532070000|2024-08-01 17:07:50|41064.9|41044.9|41063.5|41043.5|41064.9|41044.9|41063.5|41043.5|0
1722532080000|2024-08-01 17:08:00|41061|41041|41071|41051|41072.1|41052.1|41061|41041|4
1722532090000|2024-08-01 17:08:10|41069.6|41049.6|41068.5|41048.5|41072.4|41052.4|41068.5|41048.5|1
1722532100000|2024-08-01 17:08:20|41067.4|41047.4|41068.5|41048.5|41072.4|41052.4|41067.4|41047.4|6
1722532110000|2024-08-01 17:08:30|41067.4|41047.4|41062.4|41042.4|41067.4|41047.4|41061|41041|1
1722532120000|2024-08-01 17:08:40|41061|41041|41062.4|41042.4|41062.4|41042.4|41061|41041|3
1722532130000|2024-08-01 17:08:50|41061|41041|41057.4|41037.4|41061|41041|41057.4|41037.4|3
1722532140000|2024-08-01 17:09:00|41056|41036|41052.4|41032.4|41056|41036|41052.4|41032.4|4
1722532150000|2024-08-01 17:09:10|41051|41031|41052.4|41032.4|41052.4|41032.4|41051|41031|3
1722532160000|2024-08-01 17:09:20|||||||||1
1722532170000|2024-08-01 17:09:30|41053.5|41033.5|41054.9|41034.9|41054.9|41034.9|41052.4|41032.4|1
1722532180000|2024-08-01 17:09:40|41056|41036|41063.5|41043.5|41063.5|41043.5|41054.9|41034.9|66
1722532190000|2024-08-01 17:09:50|41064.9|41044.9|41066|41046|41066|41046|41063.5|41043.5|1
1722532200000|2024-08-01 17:10:00|41069.9|41049.9|41072.4|41052.4|41072.4|41052.4|41068.5|41048.5|4
1722532210000|2024-08-01 17:10:10|41071|41051|41073.5|41053.5|41073.5|41053.5|41068.5|41048.5|9
1722532220000|2024-08-01 17:10:20|41072.4|41052.4|41072.5|41052.5|41072.5|41052.5|41068.5|41048.5|14
1722532230000|2024-08-01 17:10:30|41073.5|41053.5|41080.7|41060.7|41084.6|41064.6|41073.5|41053.5|31
1722532240000|2024-08-01 17:10:40|41079.2|41059.2|41073.5|41053.5|41079.2|41059.2|41073.5|41053.5|8
1722532250000|2024-08-01 17:10:50|41075|41055|41072.1|41052.1|41075|41055|41072.1|41052.1|1
1722532260000|2024-08-01 17:11:00|41069.6|41049.6|41068.2|41048.2|41069.6|41049.6|41068.2|41048.2|0
1722532270000|2024-08-01 17:11:10|41069.6|41049.6|41067.1|41047.1|41069.6|41049.6|41066|41046|1
1722532280000|2024-08-01 17:11:20|41064.6|41044.6|41064.6|41044.6|41069.6|41049.6|41064.6|41044.6|0
1722532290000|2024-08-01 17:11:30|41067.1|41047.1|41067.1|41047.1|41068.5|41048.5|41064.6|41044.6|3
1722532300000|2024-08-01 17:11:40|41068.5|41048.5|41064.6|41044.6|41068.5|41048.5|41064.6|41044.6|4
1722532310000|2024-08-01 17:11:50|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|8
1722532320000|2024-08-01 17:12:00|41069.6|41049.6|41069.6|41049.6|41072.1|41052.1|41069.6|41049.6|2
1722532330000|2024-08-01 17:12:10|41068.2|41048.2|41068.2|41048.2|41069.6|41049.6|41068.2|41048.2|0
1722532340000|2024-08-01 17:12:20|41067.1|41047.1|41062.5|41042.5|41067.1|41047.1|41062.5|41042.5|4
1722532350000|2024-08-01 17:12:30|41061|41041|41059.6|41039.6|41061|41041|41059.6|41039.6|3
1722532360000|2024-08-01 17:12:40|41060.7|41040.7|41064.6|41044.6|41067.1|41047.1|41060.7|41040.7|2
1722532370000|2024-08-01 17:12:50|41065.7|41045.7|41067.1|41047.1|41067.1|41047.1|41064.6|41044.6|0
1722532380000|2024-08-01 17:13:00|41065.7|41045.7|41067.1|41047.1|41067.1|41047.1|41063.2|41043.2|0
1722532390000|2024-08-01 17:13:10|41066|41046|41063.5|41043.5|41066|41046|41062.1|41042.1|1
1722532400000|2024-08-01 17:13:20|41062.1|41042.1|41063.5|41043.5|41063.5|41043.5|41062.1|41042.1|0
1722532410000|2024-08-01 17:13:30|41062.1|41042.1|41064.6|41044.6|41064.6|41044.6|41061|41041|4
1722532430000|2024-08-01 17:13:50|41063.5|41043.5|41062.1|41042.1|41063.5|41043.5|41062.1|41042.1|0
1722532440000|2024-08-01 17:14:00|41061|41041|41061|41041|41061|41041|41059.6|41039.6|2
1722532450000|2024-08-01 17:14:10|41059.6|41039.6|41062.1|41042.1|41063.5|41043.5|41059.6|41039.6|0
1722532460000|2024-08-01 17:14:20|41059.6|41039.6|41051|41031|41059.6|41039.6|41051|41031|4
1722532470000|2024-08-01 17:14:30|41049.6|41029.6|41046|41026|41051|41031|41044.6|41024.6|4
1722532480000|2024-08-01 17:14:40|||||||||3
1722532490000|2024-08-01 17:14:50|41047.1|41027.1|41043.5|41023.5|41047.5|41027.5|41043.5|41023.5|6
1722532500000|2024-08-01 17:15:00|41045|41025|41047.5|41027.5|41047.5|41027.5|41043.5|41023.5|11
1722532510000|2024-08-01 17:15:10|41046|41026|41045|41025|41050|41030|41045|41025|5
1722532520000|2024-08-01 17:15:20|41043.5|41023.5|41047.5|41027.5|41047.5|41027.5|41043.5|41023.5|2
1722532530000|2024-08-01 17:15:30|41046|41026|41044.6|41024.6|41046|41026|41044.6|41024.6|0
1722532540000|2024-08-01 17:15:40|41043.5|41023.5|41057.5|41037.5|41057.5|41037.5|41043.5|41023.5|1
1722532550000|2024-08-01 17:15:50|41055|41035|41056|41036|41056|41036|41053.5|41033.5|0
1722532560000|2024-08-01 17:16:00|41053.5|41033.5|41052.1|41032.1|41057.5|41037.5|41051|41031|2
1722532570000|2024-08-01 17:16:10|41051|41031|41053.5|41033.5|41054.6|41034.6|41051|41031|3
1722532580000|2024-08-01 17:16:20|41054.6|41034.6|41053.5|41033.5|41054.6|41034.6|41051|41031|0
1722532590000|2024-08-01 17:16:30|41054.6|41034.6|41052.1|41032.1|41054.6|41034.6|41051|41031|0
1722532600000|2024-08-01 17:16:40|41053.5|41033.5|41054.6|41034.6|41054.6|41034.6|41052.1|41032.1|0
1722532610000|2024-08-01 17:16:50|41056.1|41036.1|41054.6|41034.6|41057.1|41037.1|41054.6|41034.6|1
1722532620000|2024-08-01 17:17:00|41055.7|41035.7|41054.6|41034.6|41058.2|41038.2|41054.6|41034.6|2
1722532630000|2024-08-01 17:17:10|41055.7|41035.7|41055.7|41035.7|41056.8|41036.8|41054.3|41034.3|0
1722532640000|2024-08-01 17:17:20|41054.3|41034.3|41054.3|41034.3|41055.7|41035.7|41053.2|41033.2|0
1722532650000|2024-08-01 17:17:30|41055.7|41035.7|41053.2|41033.2|41055.7|41035.7|41049.3|41029.3|3
1722532660000|2024-08-01 17:17:40|41050.7|41030.7|41055.7|41035.7|41055.7|41035.7|41050.7|41030.7|0
1722532670000|2024-08-01 17:17:50|41054.3|41034.3|41054.3|41034.3|41055.7|41035.7|41054.3|41034.3|1
1722532680000|2024-08-01 17:18:00|41055.7|41035.7|41051.8|41031.8|41055.7|41035.7|41050.7|41030.7|5
1722532690000|2024-08-01 17:18:10|41050.7|41030.7|41049.3|41029.3|41050.7|41030.7|41049.3|41029.3|1
1722532700000|2024-08-01 17:18:20|41050.7|41030.7|41054.3|41034.3|41054.3|41034.3|41050.7|41030.7|5
1722532710000|2024-08-01 17:18:30|41056.8|41036.8|41059.3|41039.3|41059.3|41039.3|41056.8|41036.8|0
1722532720000|2024-08-01 17:18:40|41060.7|41040.7|41059.3|41039.3|41060.7|41040.7|41059.3|41039.3|2
1722532730000|2024-08-01 17:18:50|41060.7|41040.7|41064.3|41044.3|41064.3|41044.3|41059.3|41039.3|4
1722532740000|2024-08-01 17:19:00|41065.7|41045.7|41059.6|41039.6|41065.7|41045.7|41059.6|41039.6|85
1722532750000|2024-08-01 17:19:10|41058.2|41038.2|41050.7|41030.7|41058.2|41038.2|41050.7|41030.7|5
1722532760000|2024-08-01 17:19:20|41049.6|41029.6|41050.7|41030.7|41050.7|41030.7|41048.2|41028.2|1
1722532780000|2024-08-01 17:19:40|41049.6|41029.6|41050.7|41030.7|41050.7|41030.7|41048.2|41028.2|5
1722532790000|2024-08-01 17:19:50|41049.6|41029.6|41048.6|41028.6|41052.1|41032.1|41048.6|41028.6|1
1722532800000|2024-08-01 17:20:00|41047.1|41027.1|41032.1|41012.1|41048.6|41028.6|41030.7|41010.7|44
1722532810000|2024-08-01 17:20:10|41033.6|41013.6|41037.5|41017.5|41038.6|41018.6|41033.6|41013.6|4
1722532820000|2024-08-01 17:20:20|41038.6|41018.6|41039.6|41019.6|41042.5|41022.5|41037.5|41017.5|8
1722532830000|2024-08-01 17:20:30|41038.6|41018.6|41043.6|41023.6|41043.6|41023.6|41038.6|41018.6|4
1722532840000|2024-08-01 17:20:40|41041.1|41021.1|41039.6|41019.6|41042.1|41022.1|41039.6|41019.6|0
1722532850000|2024-08-01 17:20:50|41038.6|41018.6|41039.6|41019.6|41042.1|41022.1|41038.6|41018.6|4
1722532860000|2024-08-01 17:21:00|41042.1|41022.1|41041.8|41021.8|41042.8|41022.8|41037.1|41017.1|98
1722532870000|2024-08-01 17:21:10|41039.3|41019.3|41046.8|41026.8|41046.8|41026.8|41039.3|41019.3|7
1722532880000|2024-08-01 17:21:20|41045.4|41025.4|41046.8|41026.8|41046.8|41026.8|41042.9|41022.9|2
1722532890000|2024-08-01 17:21:30|41045.7|41025.7|41046.8|41026.8|41047.9|41027.9|41042.9|41022.9|1
1722532900000|2024-08-01 17:21:40|41047.9|41027.9|41046.8|41026.8|41047.9|41027.9|41046.8|41026.8|1
1722532910000|2024-08-01 17:21:50|41044.3|41024.3|41040.4|41020.4|41044.3|41024.3|41040.4|41020.4|50
1722532920000|2024-08-01 17:22:00|41041.8|41021.8|41034.6|41014.6|41041.8|41021.8|41034.6|41014.6|17
1722532930000|2024-08-01 17:22:10|41035|41015|41038.6|41018.6|41038.6|41018.6|41035|41015|2
1722532940000|2024-08-01 17:22:20|41037.1|41017.1|41037.1|41017.1|41039.6|41019.6|41034.6|41014.6|0
1722532950000|2024-08-01 17:22:30|41038.6|41018.6|41039.6|41019.6|41039.6|41019.6|41037.1|41017.1|0
1722532960000|2024-08-01 17:22:40|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41037.1|41017.1|0
1722532970000|2024-08-01 17:22:50|41037.1|41017.1|41038.6|41018.6|41038.6|41018.6|41037.1|41017.1|0
1722532980000|2024-08-01 17:23:00|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|11
1722532990000|2024-08-01 17:23:10|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|3
1722533000000|2024-08-01 17:23:20|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|0
1722533010000|2024-08-01 17:23:30|41041.4|41021.4|41040|41020|41041.4|41021.4|41038.6|41018.6|0
1722533020000|2024-08-01 17:23:40|41038.6|41018.6|41038.6|41018.6|41040|41020|41038.6|41018.6|1
1722533030000|2024-08-01 17:23:50|41040|41020|41037.5|41017.5|41040|41020|41037.5|41017.5|2
1722533040000|2024-08-01 17:24:00|41040|41020|41040|41020|41040|41020|41040|41020|1
1722533050000|2024-08-01 17:24:10|41041.1|41021.1|41040|41020|41041.1|41021.1|41040|41020|2
1722533060000|2024-08-01 17:24:20|41041.1|41021.1|41042.5|41022.5|41042.5|41022.5|41041.1|41021.1|2
1722533070000|2024-08-01 17:24:30|41043.6|41023.6|41042.5|41022.5|41043.6|41023.6|41042.5|41022.5|0
1722533080000|2024-08-01 17:24:40|41045|41025|41042.5|41022.5|41045|41025|41040|41020|5
1722533090000|2024-08-01 17:24:50|41041.5|41021.5|41037.5|41017.5|41041.5|41021.5|41036.5|41016.5|8
1722533100000|2024-08-01 17:25:00|41038.6|41018.6|41033.6|41013.6|41040|41020|41033.6|41013.6|2
1722533110000|2024-08-01 17:25:10|41035|41015|41036.5|41016.5|41036.5|41016.5|41035|41015|4
1722533120000|2024-08-01 17:25:20|41035|41015|41035|41015|41036.5|41016.5|41035|41015|2
1722533130000|2024-08-01 17:25:30|41033.6|41013.6|41032.5|41012.5|41033.6|41013.6|41032.5|41012.5|2
1722533140000|2024-08-01 17:25:40|41031.5|41011.5|41030|41010|41031.5|41011.5|41030|41010|3
1722533150000|2024-08-01 17:25:50|41026.5|41006.5|41021.1|41001.1|41026.5|41006.5|41021.1|41001.1|18
1722533160000|2024-08-01 17:26:00|41018.6|40998.6|41010|40990|41018.6|40998.6|41007.5|40987.5|17
1722533170000|2024-08-01 17:26:10|41009|40989|41006.5|40986.5|41010|40990|41006.5|40986.5|5
1722533180000|2024-08-01 17:26:20|41007.9|40987.9|41011.5|40991.5|41011.5|40991.5|41007.9|40987.9|9
1722533190000|2024-08-01 17:26:30|41010.4|40990.4|41004|40984|41010.4|40990.4|41004|40984|1
1722533200000|2024-08-01 17:26:40|41002.5|40982.5|40999|40979|41002.5|40982.5|40999|40979|3
1722533210000|2024-08-01 17:26:50|||||||||1
1722533220000|2024-08-01 17:27:00|41000.4|40980.4|40997.9|40977.9|41001.5|40981.5|40997.9|40977.9|13
1722533230000|2024-08-01 17:27:10|40996.5|40976.5|41001.5|40981.5|41001.5|40981.5|40996.5|40976.5|6
1722533240000|2024-08-01 17:27:20|41000.4|40980.4|41005.4|40985.4|41005.4|40985.4|41000.4|40980.4|6
1722533250000|2024-08-01 17:27:30|41006.8|40986.8|41007.9|40987.9|41009|40989|41005.4|40985.4|3
1722533260000|2024-08-01 17:27:40|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41006.5|40986.5|2
1722533270000|2024-08-01 17:27:50|41011.5|40991.5|41010.4|40990.4|41011.5|40991.5|41006.5|40986.5|1
1722533280000|2024-08-01 17:28:00|41009|40989|41006.5|40986.5|41009|40989|41006.5|40986.5|2
1722533290000|2024-08-01 17:28:10|41007.9|40987.9|41014|40994|41014|40994|41007.9|40987.9|6
1722533300000|2024-08-01 17:28:20|41015.4|40995.4|41017.5|40997.5|41017.5|40997.5|41015|40995|0
1722533310000|2024-08-01 17:28:30|41019|40999|41016.5|40996.5|41020.4|41000.4|41016.5|40996.5|2
1722533320000|2024-08-01 17:28:40|41015|40995|41016.5|40996.5|41016.5|40996.5|41015|40995|1
1722533330000|2024-08-01 17:28:50|41015.4|40995.4|41015.4|40995.4|41017.9|40997.9|41015.4|40995.4|1
1722533340000|2024-08-01 17:29:00|41014|40994|41009.3|40989.3|41016.5|40996.5|41009.3|40989.3|6
1722533350000|2024-08-01 17:29:10|41007.9|40987.9|41005.4|40985.4|41007.9|40987.9|41005.4|40985.4|10
1722533360000|2024-08-01 17:29:20|41002.9|40982.9|41002.9|40982.9|41005.4|40985.4|41001.5|40981.5|18
1722533370000|2024-08-01 17:29:30|41001.5|40981.5|41002.9|40982.9|41002.9|40982.9|41001.5|40981.5|12
1722533380000|2024-08-01 17:29:40|41001.5|40981.5|41002.9|40982.9|41002.9|40982.9|41001.5|40981.5|2
1722533390000|2024-08-01 17:29:50|41001.5|40981.5|41002.9|40982.9|41002.9|40982.9|41001.5|40981.5|9
1722533400000|2024-08-01 17:30:00|41001.5|40981.5|41002.9|40982.9|41002.9|40982.9|41001.5|40981.5|0
1722533410000|2024-08-01 17:30:10|41001.5|40981.5|41001.5|40981.5|41002.9|40982.9|41000.4|40980.4|9
1722533420000|2024-08-01 17:30:20|41002.9|40982.9|41000.4|40980.4|41002.9|40982.9|41000.4|40980.4|2
1722533430000|2024-08-01 17:30:30|40999.3|40979.3|40997.9|40977.9|40999.3|40979.3|40997.9|40977.9|1
1722533440000|2024-08-01 17:30:40|41001.5|40981.5|41006.5|40986.5|41006.5|40986.5|41000.4|40980.4|19
1722533450000|2024-08-01 17:30:50|41004|40984|41002.9|40982.9|41004|40984|41002.9|40982.9|2
1722533460000|2024-08-01 17:31:00|41001.5|40981.5|40996.5|40976.5|41001.5|40981.5|40996.5|40976.5|20
1722533470000|2024-08-01 17:31:10|40994|40974|40994|40974|40996.5|40976.5|40992.9|40972.9|4
1722533480000|2024-08-01 17:31:20|40996.5|40976.5|40996.5|40976.5|40997.9|40977.9|40994|40974|2
1722533490000|2024-08-01 17:31:30|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|11
1722533500000|2024-08-01 17:31:40|40994|40974|40996.5|40976.5|40996.5|40976.5|40994|40974|6
1722533510000|2024-08-01 17:31:50|40997.9|40977.9|40997.9|40977.9|40997.9|40977.9|40997.9|40977.9|1
1722533520000|2024-08-01 17:32:00|41000.4|40980.4|41002.6|40982.6|41002.6|40982.6|41000.4|40980.4|3
1722533530000|2024-08-01 17:32:10|41003.6|40983.6|41009|40989|41009|40989|41003.6|40983.6|1
1722533540000|2024-08-01 17:32:20|41010.1|40990.1|41010.1|40990.1|41011.5|40991.5|41010.1|40990.1|2
1722533550000|2024-08-01 17:32:30|41011.5|40991.5|41004.7|40984.7|41011.5|40991.5|41004.7|40984.7|0
1722533560000|2024-08-01 17:32:40|41007.6|40987.6|41010.1|40990.1|41010.1|40990.1|41007.6|40987.6|3
1722533570000|2024-08-01 17:32:50|41006.1|40986.1|41005.1|40985.1|41008.6|40988.6|41002.6|40982.6|4
1722533580000|2024-08-01 17:33:00|41003.6|40983.6|41007.2|40987.2|41007.2|40987.2|41002.6|40982.6|1
1722533590000|2024-08-01 17:33:10|41008.6|40988.6|41005.8|40985.8|41008.6|40988.6|41003.6|40983.6|4
1722533600000|2024-08-01 17:33:20|41008.6|40988.6|41010.1|40990.1|41010.1|40990.1|41008.6|40988.6|3
1722533610000|2024-08-01 17:33:30|41011.5|40991.5|41010.1|40990.1|41011.5|40991.5|41010.1|40990.1|2
1722533620000|2024-08-01 17:33:40|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|1
1722533640000|2024-08-01 17:34:00|41010.1|40990.1|41008.6|40988.6|41010.1|40990.1|41008.6|40988.6|0
1722533650000|2024-08-01 17:34:10|||||||||1
1722533660000|2024-08-01 17:34:20|41007.2|40987.2|41008.6|40988.6|41008.6|40988.6|41007.2|40987.2|1
1722533670000|2024-08-01 17:34:30|41007.2|40987.2|41007.2|40987.2|41007.2|40987.2|41007.2|40987.2|0
1722533680000|2024-08-01 17:34:40|41007.6|40987.6|41004.7|40984.7|41007.6|40987.6|41004.7|40984.7|3
1722533690000|2024-08-01 17:34:50|||||||||3
1722533700000|2024-08-01 17:35:00|41006.1|40986.1|41005.1|40985.1|41007.6|40987.6|41005.1|40985.1|6
1722533710000|2024-08-01 17:35:10|41002.6|40982.6|41003.6|40983.6|41003.6|40983.6|41002.6|40982.6|6
1722533720000|2024-08-01 17:35:20|41005.1|40985.1|41010.1|40990.1|41010.1|40990.1|41003.6|40983.6|6
1722533730000|2024-08-01 17:35:30|41008.6|40988.6|41007.2|40987.2|41010.1|40990.1|41007.2|40987.2|2
1722533740000|2024-08-01 17:35:40|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41007.2|40987.2|1
1722533750000|2024-08-01 17:35:50|41007.2|40987.2|41007.2|40987.2|41008.6|40988.6|41007.2|40987.2|0
1722533760000|2024-08-01 17:36:00|41008.6|40988.6|41005.8|40985.8|41011.1|40991.1|41005.8|40985.8|8
1722533770000|2024-08-01 17:36:10|41004.4|40984.4|41003.3|40983.3|41004.4|40984.4|41003.3|40983.3|4
1722533780000|2024-08-01 17:36:20|41002.2|40982.2|40999.7|40979.7|41002.2|40982.2|40999.7|40979.7|1
1722533790000|2024-08-01 17:36:30|40998.6|40978.6|40994.7|40974.7|40998.6|40978.6|40994.7|40974.7|1
1722533800000|2024-08-01 17:36:40|40993.6|40973.6|40996.1|40976.1|40996.1|40976.1|40992.2|40972.2|10
1722533810000|2024-08-01 17:36:50|40994.7|40974.7|40994.7|40974.7|40996.1|40976.1|40994.7|40974.7|2
1722533820000|2024-08-01 17:37:00|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|2
1722533830000|2024-08-01 17:37:10|40997.6|40977.6|40996.5|40976.5|40997.6|40977.6|40995.1|40975.1|5
1722533840000|2024-08-01 17:37:20|40995.1|40975.1|40993.7|40973.7|40995.1|40975.1|40993.7|40973.7|8
1722533850000|2024-08-01 17:37:30|40992.6|40972.6|40992.6|40972.6|40993.7|40973.7|40992.6|40972.6|1
1722533860000|2024-08-01 17:37:40|40991.2|40971.2|40992.6|40972.6|40992.6|40972.6|40991.2|40971.2|0
1722533870000|2024-08-01 17:37:50|40991.2|40971.2|40991.2|40971.2|40992.6|40972.6|40991.2|40971.2|0
1722533880000|2024-08-01 17:38:00|40988.7|40968.7|40986.5|40966.5|40988.7|40968.7|40985.1|40965.1|6
1722533890000|2024-08-01 17:38:10|40985.1|40965.1|40980.1|40960.1|40986.5|40966.5|40980.1|40960.1|6
1722533900000|2024-08-01 17:38:20|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|0
1722533910000|2024-08-01 17:38:30|40976.2|40956.2|40977.6|40957.6|40977.6|40957.6|40976.2|40956.2|9
1722533920000|2024-08-01 17:38:40|40976.5|40956.5|40980.1|40960.1|40980.1|40960.1|40975.1|40955.1|2
1722533930000|2024-08-01 17:38:50|40981.5|40961.5|40982.6|40962.6|40984|40964|40980.1|40960.1|14
1722533940000|2024-08-01 17:39:00|40984|40964|40984|40964|40986.5|40966.5|40984|40964|1
1722533950000|2024-08-01 17:39:10|40981.5|40961.5|40980.1|40960.1|40981.5|40961.5|40980.1|40960.1|2
1722533960000|2024-08-01 17:39:20|40978.7|40958.7|40976.5|40956.5|40978.7|40958.7|40976.5|40956.5|2
1722533970000|2024-08-01 17:39:30|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|5
1722533980000|2024-08-01 17:39:40|40979|40959|40976.5|40956.5|40979|40959|40976.5|40956.5|10
1722533990000|2024-08-01 17:39:50|40977.6|40957.6|40975.1|40955.1|40979|40959|40975.1|40955.1|3
1722534000000|2024-08-01 17:40:00|40974|40954|40974|40954|40975.1|40955.1|40974|40954|6
1722534010000|2024-08-01 17:40:10|40975.1|40955.1|40976.5|40956.5|40976.5|40956.5|40975.1|40955.1|1
1722534020000|2024-08-01 17:40:20|40975.1|40955.1|40975.1|40955.1|40975.1|40955.1|40975.1|40955.1|2
1722534030000|2024-08-01 17:40:30|40973.7|40953.7|40969|40949|40973.7|40953.7|40969|40949|9
1722534040000|2024-08-01 17:40:40|40967.6|40947.6|40969|40949|40969|40949|40967.6|40947.6|6
1722534050000|2024-08-01 17:40:50|40967.6|40947.6|40963.7|40943.7|40967.6|40947.6|40963.7|40943.7|9
1722534060000|2024-08-01 17:41:00|40962.2|40942.2|40965.1|40945.1|40965.1|40945.1|40962.2|40942.2|18
1722534070000|2024-08-01 17:41:10|40966.5|40946.5|40962.6|40942.6|40966.5|40946.5|40962.6|40942.6|4
1722534080000|2024-08-01 17:41:20|40961.5|40941.5|40960.1|40940.1|40962.6|40942.6|40960.1|40940.1|21
1722534090000|2024-08-01 17:41:30|40958.7|40938.7|40957.6|40937.6|40959|40939|40956.5|40936.5|26
1722534100000|2024-08-01 17:41:40|40959|40939|40957.6|40937.6|40959|40939|40957.6|40937.6|2
1722534110000|2024-08-01 17:41:50|40956.2|40936.2|40958|40938|40959|40939|40956.2|40936.2|6
1722534120000|2024-08-01 17:42:00|40959|40939|40958|40938|40963|40943|40958|40938|16
1722534130000|2024-08-01 17:42:10|||||||||5
1722534140000|2024-08-01 17:42:20|40955.8|40935.8|40930.5|40910.5|40955.8|40935.8|40928|40908|179
1722534150000|2024-08-01 17:42:30|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|5
1722534160000|2024-08-01 17:42:40|40931.5|40911.5|40938|40918|40943|40923|40931.5|40911.5|286
1722534170000|2024-08-01 17:42:50|40940.1|40920.1|40930.5|40910.5|40943|40923|40930.5|40910.5|73
1722534180000|2024-08-01 17:43:00|40928|40908|40930.5|40910.5|40930.5|40910.5|40928|40908|10
1722534190000|2024-08-01 17:43:10|40931.5|40911.5|40933|40913|40933|40913|40931.5|40911.5|2
1722534200000|2024-08-01 17:43:20|40936.9|40916.9|40933|40913|40936.9|40916.9|40933|40913|15
1722534210000|2024-08-01 17:43:30|40935.5|40915.5|40938|40918|40938|40918|40933|40913|9
1722534220000|2024-08-01 17:43:40|40939.4|40919.4|40951.5|40931.5|40953|40933|40939.4|40919.4|21
1722534230000|2024-08-01 17:43:50|40953|40933|40945.5|40925.5|40953|40933|40945.5|40925.5|27
1722534240000|2024-08-01 17:44:00|40943|40923|40917.3|40897.3|40943|40923|40917.3|40897.3|25
1722534250000|2024-08-01 17:44:10|40911.5|40891.5|40900.8|40880.8|40911.5|40891.5|40899.4|40879.4|54
1722534260000|2024-08-01 17:44:20|40904.4|40884.4|40875.5|40855.5|40904.4|40884.4|40875.5|40855.5|47
1722534270000|2024-08-01 17:44:30|40874.4|40854.4|40874.4|40854.4|40874.4|40854.4|40873|40853|21
1722534280000|2024-08-01 17:44:40|40871.9|40851.9|40875.8|40855.8|40875.8|40855.8|40871.9|40851.9|13
1722534290000|2024-08-01 17:44:50|40876.9|40856.9|40883.3|40863.3|40883.3|40863.3|40876.9|40856.9|14
1722534300000|2024-08-01 17:45:00|40885.8|40865.8|40905.8|40885.8|40909.4|40889.4|40885.8|40865.8|46
1722534310000|2024-08-01 17:45:10|40906.9|40886.9|40910.5|40890.5|40911.9|40891.9|40904.4|40884.4|23
1722534320000|2024-08-01 17:45:20|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40908|40888|4
1722534330000|2024-08-01 17:45:30|40906.9|40886.9|40899.4|40879.4|40906.9|40886.9|40896.6|40876.6|143
1722534340000|2024-08-01 17:45:40|40895.8|40875.8|40885.5|40865.5|40898|40878|40885.5|40865.5|48
1722534350000|2024-08-01 17:45:50|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|7
1722534360000|2024-08-01 17:46:00|40885.8|40865.8|40883|40863|40885.8|40865.8|40883|40863|31
1722534370000|2024-08-01 17:46:10|40884.4|40864.4|40885.9|40865.9|40885.9|40865.9|40884.4|40864.4|21
1722534380000|2024-08-01 17:46:20|40887.3|40867.3|40899.8|40879.8|40899.8|40879.8|40885.9|40865.9|28
1722534390000|2024-08-01 17:46:30|40900.9|40880.9|40911.9|40891.9|40913.4|40893.4|40900.9|40880.9|16
1722534400000|2024-08-01 17:46:40|40913.4|40893.4|40918.4|40898.4|40918.4|40898.4|40912.3|40892.3|20
1722534410000|2024-08-01 17:46:50|40919.4|40899.4|40925.9|40905.9|40925.9|40905.9|40918.4|40898.4|7
1722534420000|2024-08-01 17:47:00|40924.8|40904.8|40907.3|40887.3|40924.8|40904.8|40907.3|40887.3|92
1722534430000|2024-08-01 17:47:10|40905.9|40885.9|40905.9|40885.9|40912.3|40892.3|40905.9|40885.9|48
1722534440000|2024-08-01 17:47:20|40907.3|40887.3|40910.9|40890.9|40910.9|40890.9|40907.3|40887.3|9
1722534450000|2024-08-01 17:47:30|40909.4|40889.4|40908.4|40888.4|40910.9|40890.9|40905.9|40885.9|11
1722534460000|2024-08-01 17:47:40|40907.3|40887.3|40895.9|40875.9|40908.4|40888.4|40895.9|40875.9|118
1722534470000|2024-08-01 17:47:50|40894.8|40874.8|40895.9|40875.9|40895.9|40875.9|40893.4|40873.4|5
1722534480000|2024-08-01 17:48:00|40897.3|40877.3|40901.6|40881.6|40901.6|40881.6|40897.3|40877.3|3
1722534490000|2024-08-01 17:48:10|||||||||8
1722534500000|2024-08-01 17:48:20|||||||||1
1722534510000|2024-08-01 17:48:30|40898.7|40878.7|40899.8|40879.8|40900.2|40880.2|40897.3|40877.3|6
1722534520000|2024-08-01 17:48:40|40900.9|40880.9|40902.3|40882.3|40902.3|40882.3|40900.9|40880.9|1
1722534530000|2024-08-01 17:48:50|40898.7|40878.7|40895.9|40875.9|40898.7|40878.7|40895.9|40875.9|10
1722534540000|2024-08-01 17:49:00|40893.4|40873.4|40894.8|40874.8|40895.9|40875.9|40893.4|40873.4|2
1722534550000|2024-08-01 17:49:10|40893.4|40873.4|40892.3|40872.3|40894.4|40874.4|40892.3|40872.3|6
1722534560000|2024-08-01 17:49:20|40890.9|40870.9|40888.4|40868.4|40890.9|40870.9|40888.4|40868.4|4
1722534570000|2024-08-01 17:49:30|40889.4|40869.4|40892.3|40872.3|40892.3|40872.3|40889.4|40869.4|3
1722534580000|2024-08-01 17:49:40|40893.7|40873.7|40897.3|40877.3|40900.2|40880.2|40893.7|40873.7|17
1722534590000|2024-08-01 17:49:50|40896.2|40876.2|40892.3|40872.3|40897.3|40877.3|40892.3|40872.3|56
1722534600000|2024-08-01 17:50:00|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|14
1722534610000|2024-08-01 17:50:10|40892.3|40872.3|40903.7|40883.7|40904.8|40884.8|40892.3|40872.3|66
1722534620000|2024-08-01 17:50:20|40902.3|40882.3|40903.7|40883.7|40903.7|40883.7|40902.3|40882.3|9
1722534630000|2024-08-01 17:50:30|40905.9|40885.9|40904.4|40884.4|40908.4|40888.4|40903|40883|30
1722534640000|2024-08-01 17:50:40|40905.9|40885.9|40906.9|40886.9|40906.9|40886.9|40905.9|40885.9|4
1722534650000|2024-08-01 17:50:50|40908.4|40888.4|40910.9|40890.9|40910.9|40890.9|40906.9|40886.9|3
1722534660000|2024-08-01 17:51:00|40913.4|40893.4|40915.9|40895.9|40915.9|40895.9|40913.4|40893.4|7
1722534670000|2024-08-01 17:51:10|40919.4|40899.4|40909.4|40889.4|40919.4|40899.4|40909.4|40889.4|8
1722534680000|2024-08-01 17:51:20|40908.4|40888.4|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|17
1722534690000|2024-08-01 17:51:30|40914.4|40894.4|40917.7|40897.7|40920.2|40900.2|40914.4|40894.4|18
1722534700000|2024-08-01 17:51:40|40920.2|40900.2|40927.7|40907.7|40927.7|40907.7|40919.1|40899.1|45
1722534710000|2024-08-01 17:51:50|40928.7|40908.7|40935.2|40915.2|40935.2|40915.2|40928.7|40908.7|7
1722534720000|2024-08-01 17:52:00|40933.7|40913.7|40926.2|40906.2|40933.7|40913.7|40926.2|40906.2|32
1722534730000|2024-08-01 17:52:10|40928.7|40908.7|40943.7|40923.7|40943.7|40923.7|40928.7|40908.7|18
1722534740000|2024-08-01 17:52:20|40946.2|40926.2|40936.2|40916.2|40946.2|40926.2|40936.2|40916.2|19
1722534750000|2024-08-01 17:52:30|40934.8|40914.8|40931.2|40911.2|40934.8|40914.8|40929.8|40909.8|30
1722534760000|2024-08-01 17:52:40|40929.8|40909.8|40933.7|40913.7|40933.7|40913.7|40929.8|40909.8|143
1722534770000|2024-08-01 17:52:50|40935.2|40915.2|40935.2|40915.2|40936.2|40916.2|40935.2|40915.2|10
1722534790000|2024-08-01 17:53:10|40933|40913|40927.7|40907.7|40935.2|40915.2|40927.7|40907.7|57
1722534800000|2024-08-01 17:53:20|40929.1|40909.1|40930.5|40910.5|40930.5|40910.5|40929.1|40909.1|4
1722534810000|2024-08-01 17:53:30|40929.1|40909.1|40929.1|40909.1|40930.5|40910.5|40929.1|40909.1|4
1722534820000|2024-08-01 17:53:40|40930.5|40910.5|40931.3|40911.3|40931.3|40911.3|40929.1|40909.1|27
1722534830000|2024-08-01 17:53:50|||||||||9
1722534840000|2024-08-01 17:54:00|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40928.8|40908.8|32
1722534850000|2024-08-01 17:54:10|40928.8|40908.8|40926.6|40906.6|40928.8|40908.8|40921.6|40901.6|24
1722534860000|2024-08-01 17:54:20|40931.6|40911.6|40926.6|40906.6|40933.1|40913.1|40926.6|40906.6|24
1722534870000|2024-08-01 17:54:30|40925.2|40905.2|40921.6|40901.6|40925.2|40905.2|40921.6|40901.6|15
1722534880000|2024-08-01 17:54:40|40920.6|40900.6|40914.5|40894.5|40920.6|40900.6|40913.1|40893.1|8
1722534890000|2024-08-01 17:54:50|40915.6|40895.6|40918.1|40898.1|40918.1|40898.1|40915.6|40895.6|7
1722534900000|2024-08-01 17:55:00|40919.1|40899.1|40916.6|40896.6|40924.5|40904.5|40916.6|40896.6|16
1722534910000|2024-08-01 17:55:10|40911.6|40891.6|40899.1|40879.1|40911.6|40891.6|40899.1|40879.1|12
1722534920000|2024-08-01 17:55:20|40897.7|40877.7|40899.1|40879.1|40899.1|40879.1|40892.7|40872.7|34
1722534930000|2024-08-01 17:55:30|40900.2|40880.2|40912.3|40892.3|40916.3|40896.3|40900.2|40880.2|17
1722534940000|2024-08-01 17:55:40|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40910.2|40890.2|16
1722534950000|2024-08-01 17:55:50|40912.7|40892.7|40915.2|40895.2|40918.8|40898.8|40912.7|40892.7|31
1722534960000|2024-08-01 17:56:00|40914.1|40894.1|40917.7|40897.7|40917.7|40897.7|40912.7|40892.7|16
1722534970000|2024-08-01 17:56:10|40916.3|40896.3|40918.8|40898.8|40921.3|40901.3|40916.3|40896.3|14
1722534980000|2024-08-01 17:56:20|40920.2|40900.2|40903.4|40883.4|40920.2|40900.2|40903.4|40883.4|53
1722534990000|2024-08-01 17:56:30|40904.8|40884.8|40903.8|40883.8|40905.2|40885.2|40903.4|40883.4|3
1722535000000|2024-08-01 17:56:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|2
1722535010000|2024-08-01 17:56:50|40907.3|40887.3|40905.2|40885.2|40908.8|40888.8|40903.8|40883.8|1
1722535020000|2024-08-01 17:57:00|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|0
1722535030000|2024-08-01 17:57:10|40910.2|40890.2|40911.3|40891.3|40911.3|40891.3|40908.8|40888.8|3
1722535040000|2024-08-01 17:57:20|40910.2|40890.2|40910.2|40890.2|40910.2|40890.2|40910.2|40890.2|2
1722535050000|2024-08-01 17:57:30|40911.3|40891.3|40916.3|40896.3|40916.3|40896.3|40911.3|40891.3|4
1722535060000|2024-08-01 17:57:40|40917.7|40897.7|40922.3|40902.3|40922.3|40902.3|40917.7|40897.7|2
1722535070000|2024-08-01 17:57:50|40924.8|40904.8|40940.2|40920.2|40941.3|40921.3|40924.8|40904.8|9
1722535080000|2024-08-01 17:58:00|40938.8|40918.8|40935.2|40915.2|40938.8|40918.8|40935.2|40915.2|7
1722535090000|2024-08-01 17:58:10|40937.7|40917.7|40936.3|40916.3|40940.2|40920.2|40935.2|40915.2|3
1722535100000|2024-08-01 17:58:20|40937.3|40917.3|40936.3|40916.3|40940.2|40920.2|40936.3|40916.3|1
1722535110000|2024-08-01 17:58:30|40937.7|40917.7|40940.2|40920.2|40940.2|40920.2|40936.3|40916.3|3
1722535120000|2024-08-01 17:58:40|40937.7|40917.7|40930.2|40910.2|40940.2|40920.2|40928.8|40908.8|31
1722535130000|2024-08-01 17:58:50|40929.1|40909.1|40925.2|40905.2|40929.1|40909.1|40925.2|40905.2|37
1722535140000|2024-08-01 17:59:00|40923.8|40903.8|40920.2|40900.2|40925.2|40905.2|40919.1|40899.1|17
1722535150000|2024-08-01 17:59:10|40919.1|40899.1|40920.2|40900.2|40921.6|40901.6|40917.7|40897.7|21
1722535160000|2024-08-01 17:59:20|40921.6|40901.6|40919.1|40899.1|40921.6|40901.6|40919.1|40899.1|2
1722535170000|2024-08-01 17:59:30|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|5
1722535180000|2024-08-01 17:59:40|40923.8|40903.8|40929.1|40909.1|40929.1|40909.1|40923.8|40903.8|9
1722535190000|2024-08-01 17:59:50|40928.1|40908.1|40930.6|40910.6|40930.6|40910.6|40928.1|40908.1|5
1722535200000|2024-08-01 18:00:00|40928.1|40908.1|40927.7|40907.7|40931.6|40911.6|40926.6|40906.6|12
1722535210000|2024-08-01 18:00:10|40930.2|40910.2|40931.6|40911.6|40931.6|40911.6|40926.6|40906.6|2
1722535220000|2024-08-01 18:00:20|40933.1|40913.1|40934.1|40914.1|40934.1|40914.1|40931.6|40911.6|14
1722535230000|2024-08-01 18:00:30|40933.1|40913.1|40931.7|40911.7|40933.1|40913.1|40931.6|40911.6|2
1722535240000|2024-08-01 18:00:40|40930.2|40910.2|40926.7|40906.7|40930.2|40910.2|40925.2|40905.2|8
1722535250000|2024-08-01 18:00:50|40927.7|40907.7|40924.2|40904.2|40929.2|40909.2|40924.2|40904.2|6
1722535260000|2024-08-01 18:01:00|40923.1|40903.1|40923.1|40903.1|40923.1|40903.1|40923.1|40903.1|1
1722535270000|2024-08-01 18:01:10|40921.7|40901.7|40924.2|40904.2|40924.2|40904.2|40921.7|40901.7|1
1722535280000|2024-08-01 18:01:20|40926.7|40906.7|40930.6|40910.6|40930.6|40910.6|40926.7|40906.7|3
1722535290000|2024-08-01 18:01:30|40929.2|40909.2|40929.2|40909.2|40930.6|40910.6|40929.2|40909.2|2
1722535300000|2024-08-01 18:01:40|40930.2|40910.2|40934.2|40914.2|40934.2|40914.2|40930.2|40910.2|4
1722535310000|2024-08-01 18:01:50|40935.6|40915.6|40935.2|40915.2|40936.7|40916.7|40935.2|40915.2|20
1722535320000|2024-08-01 18:02:00|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|40934.2|40914.2|1
1722535330000|2024-08-01 18:02:10|40935.2|40915.2|40919.2|40899.2|40935.2|40915.2|40919.2|40899.2|12
1722535340000|2024-08-01 18:02:20|40918.1|40898.1|40912.7|40892.7|40918.1|40898.1|40912.7|40892.7|2
1722535350000|2024-08-01 18:02:30|40914.2|40894.2|40908.1|40888.1|40914.2|40894.2|40908.1|40888.1|23
1722535360000|2024-08-01 18:02:40|40905.6|40885.6|40907|40887|40908.1|40888.1|40905.6|40885.6|6
1722535370000|2024-08-01 18:02:50|40908.1|40888.1|40908.1|40888.1|40909.5|40889.5|40908.1|40888.1|4
1722535380000|2024-08-01 18:03:00|40906.7|40886.7|40912|40892|40912|40892|40906.7|40886.7|26
1722535390000|2024-08-01 18:03:10|40913.1|40893.1|40919.5|40899.5|40919.5|40899.5|40913.1|40893.1|7
1722535400000|2024-08-01 18:03:20|40918.1|40898.1|40910.6|40890.6|40918.1|40898.1|40910.6|40890.6|6
1722535410000|2024-08-01 18:03:30|40909.5|40889.5|40904.5|40884.5|40909.5|40889.5|40904.5|40884.5|21
1722535420000|2024-08-01 18:03:40|40906.7|40886.7|40905.6|40885.6|40908.1|40888.1|40905.6|40885.6|9
1722535430000|2024-08-01 18:03:50|40907|40887|40908.1|40888.1|40908.1|40888.1|40905.6|40885.6|2
1722535440000|2024-08-01 18:04:00|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|0
1722535460000|2024-08-01 18:04:20|40908.1|40888.1|40909.5|40889.5|40909.5|40889.5|40908.1|40888.1|1
1722535470000|2024-08-01 18:04:30|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40905.6|40885.6|1
1722535480000|2024-08-01 18:04:40|40906.7|40886.7|40905.6|40885.6|40908.1|40888.1|40905.6|40885.6|1
1722535490000|2024-08-01 18:04:50|||||||||4
1722535500000|2024-08-01 18:05:00|40904.2|40884.2|40893.1|40873.1|40904.2|40884.2|40891.7|40871.7|35
1722535510000|2024-08-01 18:05:10|40891|40871|40890.6|40870.6|40891|40871|40888.1|40868.1|9
1722535520000|2024-08-01 18:05:20|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|40890.6|40870.6|3
1722535530000|2024-08-01 18:05:30|40894.2|40874.2|40898.1|40878.1|40898.1|40878.1|40894.2|40874.2|3
1722535540000|2024-08-01 18:05:40|40899.5|40879.5|40903.1|40883.1|40903.1|40883.1|40898.1|40878.1|6
1722535550000|2024-08-01 18:05:50|40901.7|40881.7|40903.1|40883.1|40903.1|40883.1|40900.2|40880.2|2
1722535560000|2024-08-01 18:06:00|40901.7|40881.7|40898.1|40878.1|40903.1|40883.1|40898.1|40878.1|1
1722535570000|2024-08-01 18:06:10|40900.6|40880.6|40898.1|40878.1|40902|40882|40898.1|40878.1|1
1722535580000|2024-08-01 18:06:20|40897|40877|40898.1|40878.1|40898.1|40878.1|40895.6|40875.6|2
1722535590000|2024-08-01 18:06:30|40899.2|40879.2|40896.7|40876.7|40899.2|40879.2|40895.6|40875.6|2
1722535600000|2024-08-01 18:06:40|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40898.1|40878.1|0
1722535610000|2024-08-01 18:06:50|40905.6|40885.6|40907|40887|40909.2|40889.2|40905.6|40885.6|13
1722535620000|2024-08-01 18:07:00|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40907|40887|2
1722535630000|2024-08-01 18:07:10|40907|40887|40915.6|40895.6|40915.6|40895.6|40905.6|40885.6|2
1722535640000|2024-08-01 18:07:20|40918.1|40898.1|40929.5|40909.5|40929.5|40909.5|40918.1|40898.1|5
1722535650000|2024-08-01 18:07:30|40930.6|40910.6|40935.3|40915.3|40935.3|40915.3|40930.6|40910.6|2
1722535660000|2024-08-01 18:07:40|40936.3|40916.3|40937.8|40917.8|40939.2|40919.2|40936.3|40916.3|15
1722535670000|2024-08-01 18:07:50|40941.7|40921.7|40943.1|40923.1|40945.6|40925.6|40941.7|40921.7|5
1722535680000|2024-08-01 18:08:00|40942.1|40922.1|40933.1|40913.1|40942.1|40922.1|40933.1|40913.1|3
1722535690000|2024-08-01 18:08:10|40932.1|40912.1|40928.1|40908.1|40932.1|40912.1|40928.1|40908.1|2
1722535700000|2024-08-01 18:08:20|40926.7|40906.7|40928.1|40908.1|40929.6|40909.6|40926.7|40906.7|7
1722535710000|2024-08-01 18:08:30|40929.2|40909.2|40925.6|40905.6|40929.2|40909.2|40925.6|40905.6|0
1722535720000|2024-08-01 18:08:40|40924.2|40904.2|40921.3|40901.3|40924.2|40904.2|40921.3|40901.3|0
1722535730000|2024-08-01 18:08:50|40924.2|40904.2|40923.1|40903.1|40924.2|40904.2|40921.7|40901.7|0
1722535740000|2024-08-01 18:09:00|40924.2|40904.2|40924.2|40904.2|40926.7|40906.7|40923.1|40903.1|1
1722535750000|2024-08-01 18:09:10|40923.1|40903.1|40921.7|40901.7|40924.2|40904.2|40921.7|40901.7|2
1722535760000|2024-08-01 18:09:20|40923.8|40903.8|40921.7|40901.7|40925.3|40905.3|40919.2|40899.2|5
1722535770000|2024-08-01 18:09:30|40919.2|40899.2|40916.7|40896.7|40919.2|40899.2|40916.7|40896.7|1
1722535780000|2024-08-01 18:09:40|40918.1|40898.1|40919.2|40899.2|40920.3|40900.3|40916.7|40896.7|14
1722535790000|2024-08-01 18:09:50|40918.1|40898.1|40918.1|40898.1|40919.2|40899.2|40918.1|40898.1|1
1722535800000|2024-08-01 18:10:00|40916.7|40896.7|40913.8|40893.8|40916.7|40896.7|40913.8|40893.8|2
1722535810000|2024-08-01 18:10:10|40915.3|40895.3|40914.2|40894.2|40917.8|40897.8|40914.2|40894.2|1
1722535820000|2024-08-01 18:10:20|40918.1|40898.1|40917.1|40897.1|40919.2|40899.2|40914.2|40894.2|1
1722535830000|2024-08-01 18:10:30|40914.2|40894.2|40913.1|40893.1|40914.2|40894.2|40913.1|40893.1|0
1722535840000|2024-08-01 18:10:40|40914.2|40894.2|40913.1|40893.1|40914.2|40894.2|40911.7|40891.7|0
1722535850000|2024-08-01 18:10:50|40914.2|40894.2|40913.1|40893.1|40914.2|40894.2|40910.3|40890.3|0
1722535860000|2024-08-01 18:11:00|40914.2|40894.2|40914.2|40894.2|40915.3|40895.3|40914.2|40894.2|2
1722535870000|2024-08-01 18:11:10|40911.7|40891.7|40912.8|40892.8|40913.1|40893.1|40910.3|40890.3|0
1722535880000|2024-08-01 18:11:20|40914.2|40894.2|40914.2|40894.2|40914.2|40894.2|40911.3|40891.3|0
1722535890000|2024-08-01 18:11:30|40912.8|40892.8|40908.1|40888.1|40912.8|40892.8|40905.3|40885.3|7
1722535900000|2024-08-01 18:11:40|40910.6|40890.6|40908.1|40888.1|40910.6|40890.6|40908.1|40888.1|6
1722535910000|2024-08-01 18:11:50|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|0
1722535920000|2024-08-01 18:12:00|40908.1|40888.1|40904.2|40884.2|40909.2|40889.2|40904.2|40884.2|2
1722535930000|2024-08-01 18:12:10|40903.1|40883.1|40897.1|40877.1|40903.1|40883.1|40897.1|40877.1|0
1722535940000|2024-08-01 18:12:20|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|0
1722535950000|2024-08-01 18:12:30|40895.6|40875.6|40895.6|40875.6|40897.1|40877.1|40894.2|40874.2|1
1722535960000|2024-08-01 18:12:40|40894.2|40874.2|40893.1|40873.1|40894.2|40874.2|40893.1|40873.1|4
1722535970000|2024-08-01 18:12:50|||||||||1
1722535980000|2024-08-01 18:13:00|40891|40871|40882.8|40862.8|40891|40871|40882.8|40862.8|27
1722535990000|2024-08-01 18:13:10|40880.6|40860.6|40885.6|40865.6|40885.6|40865.6|40879.2|40859.2|104
1722536000000|2024-08-01 18:13:20|40887.1|40867.1|40886.7|40866.7|40887.1|40867.1|40883.1|40863.1|24
1722536010000|2024-08-01 18:13:30|40883.1|40863.1|40885.6|40865.6|40888.1|40868.1|40883.1|40863.1|10
1722536020000|2024-08-01 18:13:40|40884.6|40864.6|40880.6|40860.6|40884.6|40864.6|40880.6|40860.6|45
1722536030000|2024-08-01 18:13:50|40879.6|40859.6|40871.7|40851.7|40879.6|40859.6|40871.7|40851.7|16
1722536040000|2024-08-01 18:14:00|||||||||17
1722536050000|2024-08-01 18:14:10|40873.2|40853.2|40869.2|40849.2|40873.2|40853.2|40868.2|40848.2|3
1722536060000|2024-08-01 18:14:20|40868.2|40848.2|40873.2|40853.2|40873.2|40853.2|40868.2|40848.2|7
1722536070000|2024-08-01 18:14:30|40872.1|40852.1|40870.7|40850.7|40872.1|40852.1|40868.2|40848.2|4
1722536080000|2024-08-01 18:14:40|40871.7|40851.7|40873.2|40853.2|40873.2|40853.2|40870.7|40850.7|0
1722536090000|2024-08-01 18:14:50|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|24
1722536100000|2024-08-01 18:15:00|40876.7|40856.7|40879.2|40859.2|40881.7|40861.7|40876.7|40856.7|8
1722536110000|2024-08-01 18:15:10|40881.7|40861.7|40884.2|40864.2|40884.2|40864.2|40880.3|40860.3|2
1722536120000|2024-08-01 18:15:20|40881.7|40861.7|40882.8|40862.8|40884.2|40864.2|40881.7|40861.7|2
1722536130000|2024-08-01 18:15:30|40881.4|40861.4|40879.2|40859.2|40882.8|40862.8|40879.2|40859.2|1
1722536140000|2024-08-01 18:15:40|40877.8|40857.8|40877.8|40857.8|40879.2|40859.2|40877.8|40857.8|1
1722536150000|2024-08-01 18:15:50|40876.7|40856.7|40874.2|40854.2|40876.7|40856.7|40871.7|40851.7|6
1722536160000|2024-08-01 18:16:00|40876.7|40856.7|40877.8|40857.8|40878.2|40858.2|40876.7|40856.7|3
1722536170000|2024-08-01 18:16:10|40876.7|40856.7|40875.3|40855.3|40876.7|40856.7|40875.3|40855.3|0
1722536180000|2024-08-01 18:16:20|40873.9|40853.9|40870.3|40850.3|40873.9|40853.9|40870.3|40850.3|2
1722536190000|2024-08-01 18:16:30|40869.2|40849.2|40870.3|40850.3|40870.3|40850.3|40869.2|40849.2|0
1722536200000|2024-08-01 18:16:40|40871.7|40851.7|40873.2|40853.2|40873.2|40853.2|40871.7|40851.7|2
1722536210000|2024-08-01 18:16:50|40871.7|40851.7|40869.2|40849.2|40871.7|40851.7|40869.2|40849.2|0
1722536220000|2024-08-01 18:17:00|40867.8|40847.8|40848.2|40828.2|40867.8|40847.8|40848.2|40828.2|73
1722536230000|2024-08-01 18:17:10|40846.7|40826.7|40854.2|40834.2|40854.2|40834.2|40846.7|40826.7|16
1722536240000|2024-08-01 18:17:20|40857.1|40837.1|40854.2|40834.2|40857.1|40837.1|40853.2|40833.2|4
1722536250000|2024-08-01 18:17:30|40855.7|40835.7|40854.6|40834.6|40858.2|40838.2|40854.6|40834.6|3
1722536270000|2024-08-01 18:17:50|40855.7|40835.7|40853.2|40833.2|40855.7|40835.7|40853.2|40833.2|4
1722536280000|2024-08-01 18:18:00|40854.2|40834.2|40852.1|40832.1|40854.2|40834.2|40852.1|40832.1|1
1722536290000|2024-08-01 18:18:10|40850.7|40830.7|40849.6|40829.6|40850.7|40830.7|40849.6|40829.6|0
1722536300000|2024-08-01 18:18:20|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|0
1722536320000|2024-08-01 18:18:40|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|5
1722536330000|2024-08-01 18:18:50|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|5
1722536340000|2024-08-01 18:19:00|40845.3|40825.3|40845.7|40825.7|40846.7|40826.7|40845.3|40825.3|1
1722536350000|2024-08-01 18:19:10|40844.2|40824.2|40839.2|40819.2|40845.7|40825.7|40839.2|40819.2|10
1722536360000|2024-08-01 18:19:20|40840.3|40820.3|40843.2|40823.2|40843.2|40823.2|40839.2|40819.2|1
1722536370000|2024-08-01 18:19:30|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|0
1722536380000|2024-08-01 18:19:40|40845.7|40825.7|40838.2|40818.2|40845.7|40825.7|40838.2|40818.2|7
1722536390000|2024-08-01 18:19:50|40840.7|40820.7|40838.2|40818.2|40840.7|40820.7|40838.2|40818.2|8
1722536400000|2024-08-01 18:20:00|40839.2|40819.2|40845.7|40825.7|40845.7|40825.7|40839.2|40819.2|5
1722536410000|2024-08-01 18:20:10|40848.2|40828.2|40854.3|40834.3|40854.3|40834.3|40848.2|40828.2|2
1722536420000|2024-08-01 18:20:20|40853.2|40833.2|40857.1|40837.1|40857.1|40837.1|40853.2|40833.2|2
1722536430000|2024-08-01 18:20:30|40854.3|40834.3|40855.7|40835.7|40858.2|40838.2|40854.3|40834.3|8
1722536440000|2024-08-01 18:20:40|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|3
1722536450000|2024-08-01 18:20:50|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40858.2|40838.2|0
1722536460000|2024-08-01 18:21:00|40858.2|40838.2|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|11
1722536470000|2024-08-01 18:21:10|40861.8|40841.8|40864.3|40844.3|40865.7|40845.7|40861.8|40841.8|21
1722536480000|2024-08-01 18:21:20|40862.8|40842.8|40861.8|40841.8|40864.3|40844.3|40861.8|40841.8|0
1722536490000|2024-08-01 18:21:30|40860.3|40840.3|40863.2|40843.2|40863.2|40843.2|40860.3|40840.3|1
1722536500000|2024-08-01 18:21:40|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|2
1722536510000|2024-08-01 18:21:50|40865.3|40845.3|40868.2|40848.2|40868.2|40848.2|40865.3|40845.3|1
1722536520000|2024-08-01 18:22:00|40869.3|40849.3|40873.2|40853.2|40873.2|40853.2|40869.3|40849.3|0
1722536530000|2024-08-01 18:22:10|40871.8|40851.8|40874.3|40854.3|40874.3|40854.3|40871.8|40851.8|1
1722536540000|2024-08-01 18:22:20|40875.3|40855.3|40871.8|40851.8|40876.8|40856.8|40871.8|40851.8|6
1722536550000|2024-08-01 18:22:30|40870.7|40850.7|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|1
1722536560000|2024-08-01 18:22:40|40872.8|40852.8|40869.3|40849.3|40874.3|40854.3|40869.3|40849.3|2
1722536580000|2024-08-01 18:23:00|40867.8|40847.8|40865.3|40845.3|40867.8|40847.8|40865.3|40845.3|0
1722536590000|2024-08-01 18:23:10|40862.8|40842.8|40862.8|40842.8|40862.8|40842.8|40862.8|40842.8|1
1722536600000|2024-08-01 18:23:20|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|1
1722536610000|2024-08-01 18:23:30|40861.8|40841.8|40859.3|40839.3|40861.8|40841.8|40859.3|40839.3|8
1722536620000|2024-08-01 18:23:40|40858.2|40838.2|40852.8|40832.8|40858.2|40838.2|40852.8|40832.8|12
1722536630000|2024-08-01 18:23:50|40851.4|40831.4|40850.3|40830.3|40851.4|40831.4|40850.3|40830.3|0
1722536640000|2024-08-01 18:24:00|40851.8|40831.8|40850.3|40830.3|40851.8|40831.8|40850.3|40830.3|0
1722536650000|2024-08-01 18:24:10|40851.8|40831.8|40846.8|40826.8|40851.8|40831.8|40846.8|40826.8|3
1722536660000|2024-08-01 18:24:20|40845.3|40825.3|40846.8|40826.8|40846.8|40826.8|40845.3|40825.3|0
1722536670000|2024-08-01 18:24:30|40845.3|40825.3|40847.8|40827.8|40847.8|40827.8|40845.3|40825.3|1
1722536680000|2024-08-01 18:24:40|40848.2|40828.2|40841.8|40821.8|40849.3|40829.3|40840.3|40820.3|4
1722536690000|2024-08-01 18:24:50|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|4
1722536700000|2024-08-01 18:25:00|40846.8|40826.8|40845.3|40825.3|40846.8|40826.8|40843.9|40823.9|2
1722536710000|2024-08-01 18:25:10|40846.8|40826.8|40841.8|40821.8|40846.8|40826.8|40841.8|40821.8|12
1722536720000|2024-08-01 18:25:20|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|6
1722536730000|2024-08-01 18:25:30|40836.8|40816.8|40835.3|40815.3|40836.8|40816.8|40835.3|40815.3|3
1722536740000|2024-08-01 18:25:40|40833.9|40813.9|40830.3|40810.3|40833.9|40813.9|40829.3|40809.3|2
1722536750000|2024-08-01 18:25:50|40831.4|40811.4|40834.3|40814.3|40834.3|40814.3|40830.3|40810.3|2
1722536760000|2024-08-01 18:26:00|40831.8|40811.8|40834.3|40814.3|40834.3|40814.3|40831.8|40811.8|0
1722536770000|2024-08-01 18:26:10|40831.8|40811.8|40834.3|40814.3|40834.3|40814.3|40831.8|40811.8|1
1722536780000|2024-08-01 18:26:20|40835.3|40815.3|40844.3|40824.3|40844.3|40824.3|40835.3|40815.3|0
1722536790000|2024-08-01 18:26:30|40841.8|40821.8|40839.3|40819.3|40842.9|40822.9|40839.3|40819.3|3
1722536800000|2024-08-01 18:26:40|40838.2|40818.2|40836.8|40816.8|40838.2|40818.2|40836.8|40816.8|3
1722536810000|2024-08-01 18:26:50|40835.7|40815.7|40829.3|40809.3|40835.7|40815.7|40829.3|40809.3|8
1722536820000|2024-08-01 18:27:00|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|6
1722536830000|2024-08-01 18:27:10|40831.4|40811.4|40832.9|40812.9|40832.9|40812.9|40831.4|40811.4|1
1722536840000|2024-08-01 18:27:20|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|0
1722536870000|2024-08-01 18:27:50|40829.3|40809.3|40825.4|40805.4|40829.3|40809.3|40825.4|40805.4|7
1722536880000|2024-08-01 18:28:00|40826.8|40806.8|40825.4|40805.4|40826.8|40806.8|40825.4|40805.4|3
1722536890000|2024-08-01 18:28:10|40826.8|40806.8|40815.4|40795.4|40826.8|40806.8|40815.4|40795.4|11
1722536900000|2024-08-01 18:28:20|40813.9|40793.9|40815.4|40795.4|40815.4|40795.4|40813.9|40793.9|7
1722536910000|2024-08-01 18:28:30|40812.9|40792.9|40816.8|40796.8|40816.8|40796.8|40812.9|40792.9|3
1722536920000|2024-08-01 18:28:40|40817.9|40797.9|40821.8|40801.8|40821.8|40801.8|40817.9|40797.9|16
1722536930000|2024-08-01 18:28:50|||||||||7
1722536940000|2024-08-01 18:29:00|40822.9|40802.9|40824.3|40804.3|40824.3|40804.3|40822.9|40802.9|3
1722536950000|2024-08-01 18:29:10|40822.9|40802.9|40825.4|40805.4|40825.4|40805.4|40821.8|40801.8|8
1722536960000|2024-08-01 18:29:20|40826.8|40806.8|40834.3|40814.3|40834.3|40814.3|40826.8|40806.8|16
1722536970000|2024-08-01 18:29:30|40832.9|40812.9|40831.4|40811.4|40832.9|40812.9|40831.4|40811.4|15
1722536980000|2024-08-01 18:29:40|40832.9|40812.9|40835.4|40815.4|40835.4|40815.4|40832.9|40812.9|0
1722536990000|2024-08-01 18:29:50|40836.4|40816.4|40835.4|40815.4|40837.9|40817.9|40835.4|40815.4|3
1722537000000|2024-08-01 18:30:00|40834.3|40814.3|40839.3|40819.3|40841.8|40821.8|40832.9|40812.9|8
1722537010000|2024-08-01 18:30:10|40838.2|40818.2|40840.4|40820.4|40840.4|40820.4|40837.9|40817.9|0
1722537020000|2024-08-01 18:30:20|40841.4|40821.4|40840.4|40820.4|40842.9|40822.9|40840.4|40820.4|7
1722537030000|2024-08-01 18:30:30|40837.9|40817.9|40839.3|40819.3|40841.8|40821.8|40836.8|40816.8|7
1722537040000|2024-08-01 18:30:40|40837.9|40817.9|40842.9|40822.9|40842.9|40822.9|40837.9|40817.9|10
1722537050000|2024-08-01 18:30:50|40841.8|40821.8|40835.4|40815.4|40842.9|40822.9|40835.4|40815.4|1
1722537060000|2024-08-01 18:31:00|40832.9|40812.9|40827.9|40807.9|40832.9|40812.9|40827.9|40807.9|7
1722537070000|2024-08-01 18:31:10|40826.8|40806.8|40821.4|40801.4|40826.8|40806.8|40820.4|40800.4|2
1722537080000|2024-08-01 18:31:20|40822.9|40802.9|40820.4|40800.4|40822.9|40802.9|40820.4|40800.4|0
1722537090000|2024-08-01 18:31:30|40821.4|40801.4|40826.4|40806.4|40826.4|40806.4|40821.4|40801.4|4
1722537100000|2024-08-01 18:31:40|40827.9|40807.9|40832.9|40812.9|40832.9|40812.9|40827.9|40807.9|0
1722537110000|2024-08-01 18:31:50|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|0
1722537120000|2024-08-01 18:32:00|40831.8|40811.8|40830.4|40810.4|40833.2|40813.2|40830.4|40810.4|0
1722537130000|2024-08-01 18:32:10|40829.3|40809.3|40829.3|40809.3|40829.3|40809.3|40829.3|40809.3|1
1722537150000|2024-08-01 18:32:30|40826.4|40806.4|40829.3|40809.3|40829.3|40809.3|40826.4|40806.4|2
1722537160000|2024-08-01 18:32:40|40830.4|40810.4|40834.3|40814.3|40834.3|40814.3|40830.4|40810.4|5
1722537170000|2024-08-01 18:32:50|40835.4|40815.4|40830.4|40810.4|40836.8|40816.8|40830.4|40810.4|3
1722537180000|2024-08-01 18:33:00|40829|40809|40830.4|40810.4|40830.4|40810.4|40829|40809|3
1722537190000|2024-08-01 18:33:10|||||||||4
1722537200000|2024-08-01 18:33:20|40833.3|40813.3|40834.3|40814.3|40834.3|40814.3|40833.3|40813.3|2
1722537210000|2024-08-01 18:33:30|||||||||1
1722537220000|2024-08-01 18:33:40|40833.3|40813.3|40834.3|40814.3|40834.3|40814.3|40833.3|40813.3|3
1722537230000|2024-08-01 18:33:50|40833.3|40813.3|40834.3|40814.3|40834.3|40814.3|40830.4|40810.4|1
1722537240000|2024-08-01 18:34:00|40833.3|40813.3|40833.3|40813.3|40833.3|40813.3|40833.3|40813.3|0
1722537250000|2024-08-01 18:34:10|40831.8|40811.8|40833.3|40813.3|40833.3|40813.3|40830.4|40810.4|0
1722537260000|2024-08-01 18:34:20|40831.8|40811.8|40833.3|40813.3|40833.3|40813.3|40830.4|40810.4|0
1722537270000|2024-08-01 18:34:30|40831.8|40811.8|40834.3|40814.3|40834.3|40814.3|40830.4|40810.4|2
1722537280000|2024-08-01 18:34:40|40833.3|40813.3|40831.8|40811.8|40833.3|40813.3|40830.4|40810.4|4
1722537290000|2024-08-01 18:34:50|40833.3|40813.3|40834.3|40814.3|40834.3|40814.3|40833.3|40813.3|1
1722537300000|2024-08-01 18:35:00|40836.5|40816.5|40848.3|40828.3|40848.3|40828.3|40836.5|40816.5|3
1722537310000|2024-08-01 18:35:10|40849.3|40829.3|40851.8|40831.8|40851.8|40831.8|40849.3|40829.3|2
1722537320000|2024-08-01 18:35:20|40853.3|40833.3|40853.3|40833.3|40853.3|40833.3|40853.3|40833.3|1
1722537330000|2024-08-01 18:35:30|40854.3|40834.3|40856.8|40836.8|40856.8|40836.8|40854.3|40834.3|0
1722537340000|2024-08-01 18:35:40|40855.4|40835.4|40855.4|40835.4|40855.4|40835.4|40855.4|40835.4|0
1722537350000|2024-08-01 18:35:50|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|4
1722537360000|2024-08-01 18:36:00|40857.9|40837.9|40859.3|40839.3|40859.3|40839.3|40856.8|40836.8|2
1722537370000|2024-08-01 18:36:10|40857.9|40837.9|40857.9|40837.9|40857.9|40837.9|40855.4|40835.4|2
1722537380000|2024-08-01 18:36:20|40859.3|40839.3|40856.8|40836.8|40859.3|40839.3|40856.8|40836.8|1
1722537390000|2024-08-01 18:36:30|40855.4|40835.4|40855.4|40835.4|40855.4|40835.4|40854|40834|2
1722537400000|2024-08-01 18:36:40|40854|40834|40855.4|40835.4|40855.4|40835.4|40854|40834|1
1722537420000|2024-08-01 18:37:00|40854|40834|40856.8|40836.8|40856.8|40836.8|40854|40834|1
1722537430000|2024-08-01 18:37:10|40855.4|40835.4|40858.3|40838.3|40858.3|40838.3|40855.4|40835.4|0
1722537440000|2024-08-01 18:37:20|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|0
1722537450000|2024-08-01 18:37:30|40858.3|40838.3|40859.3|40839.3|40859.3|40839.3|40856.8|40836.8|1
1722537460000|2024-08-01 18:37:40|40860.8|40840.8|40860.4|40840.4|40861.8|40841.8|40860.4|40840.4|5
1722537470000|2024-08-01 18:37:50|||||||||1
1722537480000|2024-08-01 18:38:00|40859|40839|40860.4|40840.4|40860.4|40840.4|40859|40839|0
1722537490000|2024-08-01 18:38:10|40859|40839|40860.4|40840.4|40861.8|40841.8|40859|40839|5
1722537500000|2024-08-01 18:38:20|40861.8|40841.8|40864.3|40844.3|40864.3|40844.3|40860.4|40840.4|0
1722537510000|2024-08-01 18:38:30|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|3
1722537530000|2024-08-01 18:38:50|40867.9|40847.9|40869.3|40849.3|40869.3|40849.3|40867.9|40847.9|0
1722537540000|2024-08-01 18:39:00|40870.8|40850.8|40874.3|40854.3|40874.3|40854.3|40870.8|40850.8|3
1722537550000|2024-08-01 18:39:10|40872.9|40852.9|40874.3|40854.3|40874.3|40854.3|40872.9|40852.9|2
1722537560000|2024-08-01 18:39:20|40875.4|40855.4|40871.8|40851.8|40875.4|40855.4|40871.8|40851.8|22
1722537570000|2024-08-01 18:39:30|40872.9|40852.9|40872.9|40852.9|40874.3|40854.3|40871.8|40851.8|7
1722537580000|2024-08-01 18:39:40|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|2
1722537600000|2024-08-01 18:40:00|40867.9|40847.9|40870.4|40850.4|40871.9|40851.9|40867.9|40847.9|0
1722537610000|2024-08-01 18:40:10|40869.4|40849.4|40870.4|40850.4|40871.9|40851.9|40867.9|40847.9|0
1722537620000|2024-08-01 18:40:20|40867.9|40847.9|40867.9|40847.9|40869.4|40849.4|40867.9|40847.9|1
1722537640000|2024-08-01 18:40:40|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|7
1722537650000|2024-08-01 18:40:50|40872.9|40852.9|40870.4|40850.4|40872.9|40852.9|40870.4|40850.4|0
1722537660000|2024-08-01 18:41:00|40871.9|40851.9|40870.4|40850.4|40871.9|40851.9|40870.4|40850.4|1
1722537670000|2024-08-01 18:41:10|40869|40849|40866.9|40846.9|40869|40849|40866.9|40846.9|2
1722537680000|2024-08-01 18:41:20|40864.4|40844.4|40867.9|40847.9|40867.9|40847.9|40864.4|40844.4|0
1722537690000|2024-08-01 18:41:30|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|9
1722537700000|2024-08-01 18:41:40|40870.4|40850.4|40870.4|40850.4|40871.9|40851.9|40870.4|40850.4|6
1722537710000|2024-08-01 18:41:50|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|0
1722537720000|2024-08-01 18:42:00|40867.9|40847.9|40864.4|40844.4|40869.4|40849.4|40864.4|40844.4|2
1722537730000|2024-08-01 18:42:10|40863.3|40843.3|40861.9|40841.9|40863.3|40843.3|40861.9|40841.9|4
1722537740000|2024-08-01 18:42:20|40860.4|40840.4|40861.9|40841.9|40861.9|40841.9|40860.4|40840.4|0
1722537750000|2024-08-01 18:42:30|40860.4|40840.4|40861.9|40841.9|40861.9|40841.9|40860.4|40840.4|1
1722537760000|2024-08-01 18:42:40|40860.4|40840.4|40864.4|40844.4|40864.4|40844.4|40860.4|40840.4|2
1722537770000|2024-08-01 18:42:50|40863.3|40843.3|40860.4|40840.4|40863.3|40843.3|40860.4|40840.4|3
1722537780000|2024-08-01 18:43:00|40861.9|40841.9|40864.4|40844.4|40864.4|40844.4|40860.4|40840.4|1
1722537810000|2024-08-01 18:43:30|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|0
1722537820000|2024-08-01 18:43:40|40866.9|40846.9|40861.9|40841.9|40866.9|40846.9|40861.9|40841.9|6
1722537830000|2024-08-01 18:43:50|40860.4|40840.4|40861.9|40841.9|40861.9|40841.9|40860.4|40840.4|2
1722537840000|2024-08-01 18:44:00|40860.4|40840.4|40860.4|40840.4|40860.4|40840.4|40860.4|40840.4|1
1722537860000|2024-08-01 18:44:20|40859|40839|40860.4|40840.4|40860.4|40840.4|40859|40839|0
1722537880000|2024-08-01 18:44:40|40859.4|40839.4|40858.3|40838.3|40859.4|40839.4|40858.3|40838.3|4
1722537890000|2024-08-01 18:44:50|40856.9|40836.9|40856.9|40836.9|40859.4|40839.4|40856.9|40836.9|1
1722537900000|2024-08-01 18:45:00|40858.3|40838.3|40858.3|40838.3|40858.3|40838.3|40856.9|40836.9|0
1722537910000|2024-08-01 18:45:10|40856.9|40836.9|40858.3|40838.3|40858.3|40838.3|40856.9|40836.9|0
1722537920000|2024-08-01 18:45:20|40855.4|40835.4|40852.9|40832.9|40855.4|40835.4|40852.9|40832.9|3
1722537930000|2024-08-01 18:45:30|40854.4|40834.4|40854.4|40834.4|40854.4|40834.4|40852.9|40832.9|0
1722537940000|2024-08-01 18:45:40|40852.9|40832.9|40852.9|40832.9|40854.4|40834.4|40851.5|40831.5|0
1722537950000|2024-08-01 18:45:50|40851.5|40831.5|40851.5|40831.5|40851.5|40831.5|40851.5|40831.5|0
1722537960000|2024-08-01 18:46:00|40854.4|40834.4|40851.5|40831.5|40854.4|40834.4|40851.5|40831.5|2
1722537970000|2024-08-01 18:46:10|40853|40833|40851.5|40831.5|40853|40833|40851.5|40831.5|0
1722537980000|2024-08-01 18:46:20|40853|40833|40854.4|40834.4|40854.4|40834.4|40851.5|40831.5|2
1722537990000|2024-08-01 18:46:30|40855.8|40835.8|40854.4|40834.4|40855.8|40835.8|40854.4|40834.4|0
1722538000000|2024-08-01 18:46:40|40855.8|40835.8|40858|40838|40858|40838|40855.8|40835.8|1
1722538010000|2024-08-01 18:46:50|40859.4|40839.4|40860.5|40840.5|40860.5|40840.5|40859.4|40839.4|0
1722538020000|2024-08-01 18:47:00|||||||||3
1722538050000|2024-08-01 18:47:30|40861.9|40841.9|40860.5|40840.5|40864.4|40844.4|40860.5|40840.5|5
1722538060000|2024-08-01 18:47:40|40863|40843|40863|40843|40863|40843|40863|40843|3
1722538070000|2024-08-01 18:47:50|40864|40844|40865.5|40845.5|40865.5|40845.5|40864|40844|0
1722538080000|2024-08-01 18:48:00|40863|40843|40860.5|40840.5|40863|40843|40860.5|40840.5|1
1722538090000|2024-08-01 18:48:10|40865.5|40845.5|40861.5|40841.5|40865.5|40845.5|40861.5|40841.5|7
1722538100000|2024-08-01 18:48:20|40863|40843|40865.5|40845.5|40865.5|40845.5|40863|40843|2
1722538110000|2024-08-01 18:48:30|||||||||1
1722538120000|2024-08-01 18:48:40|40866.9|40846.9|40865.5|40845.5|40866.9|40846.9|40865.5|40845.5|3
1722538130000|2024-08-01 18:48:50|40864|40844|40863|40843|40864|40844|40861.5|40841.5|2
1722538140000|2024-08-01 18:49:00|40861.5|40841.5|40861.5|40841.5|40864|40844|40861.5|40841.5|3
1722538150000|2024-08-01 18:49:10|40863|40843|40864|40844|40864|40844|40861.5|40841.5|1
1722538160000|2024-08-01 18:49:20|40865.5|40845.5|40864|40844|40865.5|40845.5|40862.6|40842.6|3
1722538170000|2024-08-01 18:49:30|40862.6|40842.6|40864|40844|40865.5|40845.5|40862.6|40842.6|0
1722538180000|2024-08-01 18:49:40|40865.5|40845.5|40864|40844|40865.5|40845.5|40864|40844|0
1722538190000|2024-08-01 18:49:50|40865.5|40845.5|40865.5|40845.5|40865.5|40845.5|40865.5|40845.5|0
1722538200000|2024-08-01 18:50:00|40864|40844|40865.5|40845.5|40865.5|40845.5|40864|40844|0
1722538210000|2024-08-01 18:50:10|||||||||3
1722538220000|2024-08-01 18:50:20|40866.9|40846.9|40865.5|40845.5|40866.9|40846.9|40865.5|40845.5|2
1722538230000|2024-08-01 18:50:30|40866.9|40846.9|40865.5|40845.5|40866.9|40846.9|40865.5|40845.5|2
1722538240000|2024-08-01 18:50:40|40868|40848|40870.5|40850.5|40870.5|40850.5|40868|40848|0
1722538260000|2024-08-01 18:51:00|40867.6|40847.6|40869|40849|40869|40849|40867.6|40847.6|1
1722538270000|2024-08-01 18:51:10|40870.5|40850.5|40871.5|40851.5|40871.5|40851.5|40870.5|40850.5|2
1722538280000|2024-08-01 18:51:20|40873.7|40853.7|40875.1|40855.1|40875.1|40855.1|40873.7|40853.7|0
1722538290000|2024-08-01 18:51:30|40877.2|40857.2|40882.6|40862.6|40882.6|40862.6|40877.2|40857.2|6
1722538300000|2024-08-01 18:51:40|40883.7|40863.7|40881.2|40861.2|40883.7|40863.7|40881.2|40861.2|8
1722538310000|2024-08-01 18:51:50|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40881.2|40861.2|1
1722538320000|2024-08-01 18:52:00|40881.5|40861.5|40880.1|40860.1|40882.6|40862.6|40880.1|40860.1|5
1722538330000|2024-08-01 18:52:10|40882.6|40862.6|40882.6|40862.6|40884|40864|40880.1|40860.1|1
1722538340000|2024-08-01 18:52:20|40884|40864|40884|40864|40884|40864|40884|40864|0
1722538350000|2024-08-01 18:52:30|40881.5|40861.5|40880.1|40860.1|40882.6|40862.6|40880.1|40860.1|7
1722538360000|2024-08-01 18:52:40|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|0
1722538370000|2024-08-01 18:52:50|40880.1|40860.1|40878.7|40858.7|40880.1|40860.1|40878.7|40858.7|2
1722538380000|2024-08-01 18:53:00|40880.1|40860.1|40877.6|40857.6|40880.1|40860.1|40877.6|40857.6|2
1722538390000|2024-08-01 18:53:10|40876.2|40856.2|40876.6|40856.6|40876.6|40856.6|40875.1|40855.1|1
1722538400000|2024-08-01 18:53:20|40878|40858|40879.1|40859.1|40879.1|40859.1|40876.6|40856.6|3
1722538410000|2024-08-01 18:53:30|40880.1|40860.1|40884.1|40864.1|40884.1|40864.1|40880.1|40860.1|2
1722538420000|2024-08-01 18:53:40|40882.6|40862.6|40882.6|40862.6|40884.1|40864.1|40882.6|40862.6|2
1722538430000|2024-08-01 18:53:50|40883.7|40863.7|40887.6|40867.6|40887.6|40867.6|40883.7|40863.7|2
1722538440000|2024-08-01 18:54:00|40889.1|40869.1|40892.6|40872.6|40895.5|40875.5|40889.1|40869.1|6
1722538450000|2024-08-01 18:54:10|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|1
1722538460000|2024-08-01 18:54:20|40889.8|40869.8|40891.2|40871.2|40891.2|40871.2|40888.7|40868.7|0
1722538470000|2024-08-01 18:54:30|40889.8|40869.8|40888.7|40868.7|40891.2|40871.2|40888.7|40868.7|0
1722538480000|2024-08-01 18:54:40|40887.3|40867.3|40888.7|40868.7|40888.7|40868.7|40887.3|40867.3|0
1722538490000|2024-08-01 18:54:50|40887.3|40867.3|40888.7|40868.7|40888.7|40868.7|40887.3|40867.3|1
1722538500000|2024-08-01 18:55:00|40887.3|40867.3|40888.7|40868.7|40888.7|40868.7|40887.3|40867.3|2
1722538510000|2024-08-01 18:55:10|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|6
1722538520000|2024-08-01 18:55:20|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|0
1722538530000|2024-08-01 18:55:30|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|4
1722538540000|2024-08-01 18:55:40|40885.1|40865.1|40883.7|40863.7|40885.1|40865.1|40883.7|40863.7|3
1722538550000|2024-08-01 18:55:50|40880.1|40860.1|40880.1|40860.1|40880.1|40860.1|40878.7|40858.7|17
1722538560000|2024-08-01 18:56:00|40878.7|40858.7|40876.6|40856.6|40880.1|40860.1|40875.1|40855.1|2
1722538570000|2024-08-01 18:56:10|40875.1|40855.1|40875.1|40855.1|40876.6|40856.6|40875.1|40855.1|1
1722538580000|2024-08-01 18:56:20|40876.6|40856.6|40876.6|40856.6|40876.6|40856.6|40871.2|40851.2|2
1722538590000|2024-08-01 18:56:30|40878|40858|40878|40858|40878|40858|40878|40858|0
1722538600000|2024-08-01 18:56:40|40876.6|40856.6|40876.6|40856.6|40878|40858|40876.6|40856.6|1
1722538610000|2024-08-01 18:56:50|40875.1|40855.1|40875.1|40855.1|40875.1|40855.1|40873.7|40853.7|5
1722538620000|2024-08-01 18:57:00|40876.6|40856.6|40879.1|40859.1|40879.1|40859.1|40875.1|40855.1|1
1722538630000|2024-08-01 18:57:10|||||||||2
1722538640000|2024-08-01 18:57:20|40881.6|40861.6|40881.6|40861.6|40881.6|40861.6|40881.6|40861.6|2
1722538650000|2024-08-01 18:57:30|40882.6|40862.6|40884.1|40864.1|40884.1|40864.1|40882.6|40862.6|1
1722538660000|2024-08-01 18:57:40|||||||||3
1722538680000|2024-08-01 18:58:00|||||||||12
1722538690000|2024-08-01 18:58:10|40881.6|40861.6|40879.1|40859.1|40881.6|40861.6|40879.1|40859.1|6
1722538700000|2024-08-01 18:58:20|40878|40858|40874.1|40854.1|40878|40858|40874.1|40854.1|9
1722538710000|2024-08-01 18:58:30|||||||||2
1722538720000|2024-08-01 18:58:40|40871.9|40851.9|40866.6|40846.6|40871.9|40851.9|40866.6|40846.6|6
1722538730000|2024-08-01 18:58:50|40869.1|40849.1|40866.6|40846.6|40869.1|40849.1|40866.6|40846.6|1
1722538740000|2024-08-01 18:59:00|40865.1|40845.1|40866.6|40846.6|40866.6|40846.6|40865.1|40845.1|2
1722538750000|2024-08-01 18:59:10|40865.1|40845.1|40859.1|40839.1|40865.1|40845.1|40859.1|40839.1|8
1722538760000|2024-08-01 18:59:20|40857.6|40837.6|40859.1|40839.1|40859.1|40839.1|40857.6|40837.6|2
1722538770000|2024-08-01 18:59:30|40858|40838|40861.6|40841.6|40861.6|40841.6|40858|40838|12
1722538780000|2024-08-01 18:59:40|||||||||1
1722538790000|2024-08-01 18:59:50|40860.2|40840.2|40864.1|40844.1|40864.1|40844.1|40860.2|40840.2|5
1722538800000|2024-08-01 19:00:00|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|2
1722538810000|2024-08-01 19:00:10|40860.2|40840.2|40861.6|40841.6|40861.6|40841.6|40860.2|40840.2|0
1722538820000|2024-08-01 19:00:20|40860.2|40840.2|40860.5|40840.5|40861.6|40841.6|40860.2|40840.2|0
1722538830000|2024-08-01 19:00:30|40859.1|40839.1|40860.5|40840.5|40860.5|40840.5|40859.1|40839.1|0
1722538840000|2024-08-01 19:00:40|40859.1|40839.1|40860.5|40840.5|40860.5|40840.5|40859.1|40839.1|0
1722538850000|2024-08-01 19:00:50|40859.1|40839.1|40856.6|40836.6|40859.1|40839.1|40855.2|40835.2|3
1722538860000|2024-08-01 19:01:00|40855.2|40835.2|40855.5|40835.5|40859.1|40839.1|40855.2|40835.2|18
1722538870000|2024-08-01 19:01:10|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|1
1722538890000|2024-08-01 19:01:30|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|0
1722538900000|2024-08-01 19:01:40|40850.5|40830.5|40848|40828|40850.5|40830.5|40848|40828|9
1722538910000|2024-08-01 19:01:50|40846.6|40826.6|40848|40828|40848|40828|40846.6|40826.6|0
1722538920000|2024-08-01 19:02:00|40846.6|40826.6|40840.5|40820.5|40846.6|40826.6|40840.5|40820.5|3
1722538930000|2024-08-01 19:02:10|40839.1|40819.1|40840.5|40820.5|40840.5|40820.5|40839.1|40819.1|9
1722538940000|2024-08-01 19:02:20|40844.5|40824.5|40844.5|40824.5|40847|40827|40844.5|40824.5|9
1722538950000|2024-08-01 19:02:30|40845.5|40825.5|40847|40827|40847|40827|40845.5|40825.5|10
1722538960000|2024-08-01 19:02:40|40848.4|40828.4|40847|40827|40848.4|40828.4|40847|40827|0
1722538970000|2024-08-01 19:02:50|40848.4|40828.4|40849.5|40829.5|40850.9|40830.9|40848.4|40828.4|0
1722538980000|2024-08-01 19:03:00|40848.4|40828.4|40845.5|40825.5|40849.5|40829.5|40845.5|40825.5|1
1722538990000|2024-08-01 19:03:10|40844.1|40824.1|40842|40822|40845.5|40825.5|40842|40822|1
1722539000000|2024-08-01 19:03:20|40840.5|40820.5|40839.5|40819.5|40840.5|40820.5|40838|40818|0
1722539010000|2024-08-01 19:03:30|40838|40818|40838|40818|40838|40818|40838|40818|1
1722539020000|2024-08-01 19:03:40|40836.6|40816.6|40836.6|40816.6|40836.6|40816.6|40836.6|40816.6|1
1722539030000|2024-08-01 19:03:50|40838|40818|40838|40818|40838|40818|40838|40818|0
1722539040000|2024-08-01 19:04:00|40836.6|40816.6|40834.1|40814.1|40838|40818|40834.1|40814.1|2
1722539050000|2024-08-01 19:04:10|40833|40813|40834.5|40814.5|40834.5|40814.5|40831.6|40811.6|9
1722539060000|2024-08-01 19:04:20|40833|40813|40833.4|40813.4|40833.4|40813.4|40832|40812|6
1722539070000|2024-08-01 19:04:30|40832|40812|40829.5|40809.5|40832|40812|40829.5|40809.5|6
1722539080000|2024-08-01 19:04:40|40828|40808|40830.9|40810.9|40830.9|40810.9|40828|40808|10
1722539090000|2024-08-01 19:04:50|40832|40812|40832|40812|40832|40812|40832|40812|0
1722539100000|2024-08-01 19:05:00|||||||||12
1722539110000|2024-08-01 19:05:10|40830.5|40810.5|40832|40812|40832|40812|40830.5|40810.5|0
1722539130000|2024-08-01 19:05:30|40835.5|40815.5|40835.5|40815.5|40838|40818|40835.5|40815.5|5
1722539140000|2024-08-01 19:05:40|40834.1|40814.1|40834.1|40814.1|40834.1|40814.1|40834.1|40814.1|1
1722539150000|2024-08-01 19:05:50|40835.6|40815.6|40827|40807|40835.6|40815.6|40827|40807|14
1722539160000|2024-08-01 19:06:00|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|40824.1|40804.1|2
1722539170000|2024-08-01 19:06:10|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|6
1722539180000|2024-08-01 19:06:20|40823.1|40803.1|40817.7|40797.7|40823.1|40803.1|40817.7|40797.7|6
1722539190000|2024-08-01 19:06:30|40820.6|40800.6|40817|40797|40820.6|40800.6|40817|40797|3
1722539200000|2024-08-01 19:06:40|40815.6|40795.6|40815.6|40795.6|40815.6|40795.6|40815.6|40795.6|18
1722539210000|2024-08-01 19:06:50|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|0
1722539220000|2024-08-01 19:07:00|40815.6|40795.6|40815.6|40795.6|40815.6|40795.6|40814.1|40794.1|18
1722539230000|2024-08-01 19:07:10|40812|40792|40812|40792|40812|40792|40812|40792|13
1722539240000|2024-08-01 19:07:20|40810.6|40790.6|40810.6|40790.6|40810.6|40790.6|40810.6|40790.6|6
1722539250000|2024-08-01 19:07:30|40809.1|40789.1|40807.7|40787.7|40809.1|40789.1|40807.7|40787.7|1
1722539260000|2024-08-01 19:07:40|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|0
1722539270000|2024-08-01 19:07:50|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|0
1722539280000|2024-08-01 19:08:00|40810.6|40790.6|40821.6|40801.6|40821.6|40801.6|40810.6|40790.6|11
1722539290000|2024-08-01 19:08:10|40823.1|40803.1|40821.6|40801.6|40823.1|40803.1|40821.6|40801.6|2
1722539300000|2024-08-01 19:08:20|40822.7|40802.7|40826.6|40806.6|40826.6|40806.6|40821.6|40801.6|2
1722539310000|2024-08-01 19:08:30|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|0
1722539320000|2024-08-01 19:08:40|40827|40807|40824.1|40804.1|40829.1|40809.1|40824.1|40804.1|5
1722539330000|2024-08-01 19:08:50|40825.6|40805.6|40827|40807|40827|40807|40824.1|40804.1|0
1722539350000|2024-08-01 19:09:10|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|2
1722539360000|2024-08-01 19:09:20|40829.5|40809.5|40833.4|40813.4|40833.4|40813.4|40829.5|40809.5|2
1722539370000|2024-08-01 19:09:30|40837|40817|40850.6|40830.6|40850.6|40830.6|40837|40817|12
1722539380000|2024-08-01 19:09:40|40851.6|40831.6|40849.5|40829.5|40853.1|40833.1|40849.5|40829.5|3
1722539390000|2024-08-01 19:09:50|40850.6|40830.6|40850.6|40830.6|40852|40832|40850.6|40830.6|1
1722539410000|2024-08-01 19:10:10|40847|40827|40847|40827|40847|40827|40847|40827|0
1722539420000|2024-08-01 19:10:20|40845.9|40825.9|40844.5|40824.5|40847|40827|40844.5|40824.5|1
1722539430000|2024-08-01 19:10:30|40843.4|40823.4|40847|40827|40847|40827|40842|40822|4
1722539440000|2024-08-01 19:10:40|40848.4|40828.4|40850.6|40830.6|40850.6|40830.6|40845.6|40825.6|0
1722539450000|2024-08-01 19:10:50|40852|40832|40854.5|40834.5|40855.9|40835.9|40852|40832|1
1722539460000|2024-08-01 19:11:00|40853.4|40833.4|40855.6|40835.6|40858.1|40838.1|40853.4|40833.4|17
1722539470000|2024-08-01 19:11:10|40854.5|40834.5|40854.5|40834.5|40855.6|40835.6|40853.1|40833.1|3
1722539480000|2024-08-01 19:11:20|40855.6|40835.6|40855.6|40835.6|40858.1|40838.1|40854.5|40834.5|1
1722539490000|2024-08-01 19:11:30|40856.6|40836.6|40855.6|40835.6|40858.1|40838.1|40855.6|40835.6|0
1722539500000|2024-08-01 19:11:40|40858.1|40838.1|40859.5|40839.5|40859.5|40839.5|40856.6|40836.6|7
1722539510000|2024-08-01 19:11:50|40860.6|40840.6|40859.5|40839.5|40860.9|40840.9|40859.5|40839.5|0
1722539520000|2024-08-01 19:12:00|40861|40841|40859.5|40839.5|40861|40841|40859.5|40839.5|0
1722539530000|2024-08-01 19:12:10|40861|40841|40865.6|40845.6|40865.6|40845.6|40859.5|40839.5|5
1722539540000|2024-08-01 19:12:20|40867|40847|40868.1|40848.1|40870.6|40850.6|40865.6|40845.6|2
1722539550000|2024-08-01 19:12:30|40870.6|40850.6|40875.6|40855.6|40877|40857|40870.6|40850.6|12
1722539560000|2024-08-01 19:12:40|40877|40857|40875.6|40855.6|40877|40857|40875.6|40855.6|0
1722539570000|2024-08-01 19:12:50|40877|40857|40878.1|40858.1|40878.1|40858.1|40875.6|40855.6|0
1722539580000|2024-08-01 19:13:00|40876.7|40856.7|40879.5|40859.5|40879.5|40859.5|40875.6|40855.6|0
1722539590000|2024-08-01 19:13:10|40875.6|40855.6|40879.5|40859.5|40879.5|40859.5|40875.6|40855.6|1
1722539600000|2024-08-01 19:13:20|40876.7|40856.7|40875.6|40855.6|40879.5|40859.5|40875.6|40855.6|0
1722539610000|2024-08-01 19:13:30|40878.1|40858.1|40879.5|40859.5|40879.5|40859.5|40878.1|40858.1|7
1722539620000|2024-08-01 19:13:40|40878.1|40858.1|40882|40862|40882|40862|40878.1|40858.1|1
1722539630000|2024-08-01 19:13:50|40880.6|40860.6|40875.6|40855.6|40880.6|40860.6|40875.6|40855.6|2
1722539640000|2024-08-01 19:14:00|40878.1|40858.1|40875.6|40855.6|40879.5|40859.5|40875.6|40855.6|19
1722539650000|2024-08-01 19:14:10|40877|40857|40877|40857|40877|40857|40877|40857|2
1722539660000|2024-08-01 19:14:20|40875.6|40855.6|40875.6|40855.6|40877|40857|40874.5|40854.5|0
1722539670000|2024-08-01 19:14:30|40874.5|40854.5|40874.5|40854.5|40874.5|40854.5|40874.5|40854.5|6
1722539680000|2024-08-01 19:14:40|40875.6|40855.6|40874.5|40854.5|40877|40857|40874.5|40854.5|1
1722539690000|2024-08-01 19:14:50|40873.1|40853.1|40872|40852|40873.1|40853.1|40870.6|40850.6|24
1722539700000|2024-08-01 19:15:00|40869.9|40849.9|40868.5|40848.5|40869.9|40849.9|40867|40847|1
1722539710000|2024-08-01 19:15:10|40869.5|40849.5|40869.5|40849.5|40869.5|40849.5|40869.5|40849.5|0
1722539720000|2024-08-01 19:15:20|40870.6|40850.6|40870.6|40850.6|40873.1|40853.1|40869.5|40849.5|1
1722539730000|2024-08-01 19:15:30|40871.7|40851.7|40871.7|40851.7|40873.1|40853.1|40870.6|40850.6|3
1722539740000|2024-08-01 19:15:40|40873.1|40853.1|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1722539750000|2024-08-01 19:15:50|40869.5|40849.5|40867|40847|40869.5|40849.5|40867|40847|14
1722539760000|2024-08-01 19:16:00|40865.6|40845.6|40861.7|40841.7|40865.6|40845.6|40861.7|40841.7|2
1722539770000|2024-08-01 19:16:10|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40860.6|40840.6|3
1722539790000|2024-08-01 19:16:30|40864.2|40844.2|40865.6|40845.6|40865.6|40845.6|40864.2|40844.2|5
1722539800000|2024-08-01 19:16:40|40868.1|40848.1|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|1
1722539810000|2024-08-01 19:16:50|40873.1|40853.1|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1722539820000|2024-08-01 19:17:00|40871.7|40851.7|40870.6|40850.6|40875.6|40855.6|40870.6|40850.6|10
1722539830000|2024-08-01 19:17:10|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|19
1722539840000|2024-08-01 19:17:20|40876.7|40856.7|40875.6|40855.6|40876.7|40856.7|40875.6|40855.6|1
1722539850000|2024-08-01 19:17:30|40876.7|40856.7|40885.6|40865.6|40886.7|40866.7|40876.7|40856.7|3
1722539860000|2024-08-01 19:17:40|40886.7|40866.7|40888.1|40868.1|40888.1|40868.1|40885.6|40865.6|2
1722539870000|2024-08-01 19:17:50|40887|40867|40886.7|40866.7|40887|40867|40885.6|40865.6|3
1722539880000|2024-08-01 19:18:00|40888.1|40868.1|40886.7|40866.7|40889.2|40869.2|40886.7|40866.7|1
1722539890000|2024-08-01 19:18:10|40887.7|40867.7|40885.6|40865.6|40887.7|40867.7|40885.6|40865.6|1
1722539900000|2024-08-01 19:18:20|40889.2|40869.2|40891.7|40871.7|40891.7|40871.7|40887.7|40867.7|50
1722539910000|2024-08-01 19:18:30|40898.1|40878.1|40901.7|40881.7|40903.8|40883.8|40898.1|40878.1|6
1722539940000|2024-08-01 19:19:00|||||||||3
1722539950000|2024-08-01 19:19:10|||||||||2
1722539960000|2024-08-01 19:19:20|40900.3|40880.3|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|2
1722539970000|2024-08-01 19:19:30|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40899.2|40879.2|1
1722539980000|2024-08-01 19:19:40|40902.8|40882.8|40901.7|40881.7|40902.8|40882.8|40901.7|40881.7|1
1722540000000|2024-08-01 19:20:00|40904.2|40884.2|40904.2|40884.2|40906.3|40886.3|40904.2|40884.2|15
1722540010000|2024-08-01 19:20:10|||||||||2
1722540020000|2024-08-01 19:20:20|40901.7|40881.7|40904.2|40884.2|40904.2|40884.2|40901.7|40881.7|5
1722540030000|2024-08-01 19:20:30|40905.3|40885.3|40904.2|40884.2|40905.3|40885.3|40904.2|40884.2|1
1722540040000|2024-08-01 19:20:40|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|2
1722540050000|2024-08-01 19:20:50|||||||||2
1722540060000|2024-08-01 19:21:00|40901.7|40881.7|40900.3|40880.3|40901.7|40881.7|40900.3|40880.3|1
1722540070000|2024-08-01 19:21:10|40901.7|40881.7|40900.3|40880.3|40904.2|40884.2|40900.3|40880.3|3
1722540080000|2024-08-01 19:21:20|40904.2|40884.2|40900.3|40880.3|40904.2|40884.2|40900.3|40880.3|17
1722540090000|2024-08-01 19:21:30|40904.2|40884.2|40907.8|40887.8|40907.8|40887.8|40904.2|40884.2|24
1722540100000|2024-08-01 19:21:40|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|40907.8|40887.8|1
1722540110000|2024-08-01 19:21:50|40907.8|40887.8|40910.3|40890.3|40910.3|40890.3|40907.8|40887.8|3
1722540120000|2024-08-01 19:22:00|40911.3|40891.3|40911.3|40891.3|40912.8|40892.8|40910.3|40890.3|8
1722540130000|2024-08-01 19:22:10|40910.3|40890.3|40911.3|40891.3|40911.3|40891.3|40910.3|40890.3|0
1722540140000|2024-08-01 19:22:20|40912.4|40892.4|40913.8|40893.8|40915.3|40895.3|40912.4|40892.4|7
1722540150000|2024-08-01 19:22:30|40912.8|40892.8|40913.8|40893.8|40913.8|40893.8|40910.3|40890.3|8
1722540160000|2024-08-01 19:22:40|40912.8|40892.8|40914.9|40894.9|40914.9|40894.9|40910.3|40890.3|2
1722540170000|2024-08-01 19:22:50|||||||||1
1722540180000|2024-08-01 19:23:00|||||||||3
1722540220000|2024-08-01 19:23:40|40913.8|40893.8|40907.8|40887.8|40913.8|40893.8|40907.8|40887.8|23
1722540230000|2024-08-01 19:23:50|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|1
1722540240000|2024-08-01 19:24:00|40907.8|40887.8|40909.2|40889.2|40909.2|40889.2|40907.8|40887.8|10
1722540250000|2024-08-01 19:24:10|40907.8|40887.8|40909.2|40889.2|40909.2|40889.2|40907.8|40887.8|0
1722540260000|2024-08-01 19:24:20|40912.8|40892.8|40912.8|40892.8|40915.3|40895.3|40912.8|40892.8|1
1722540270000|2024-08-01 19:24:30|40911.3|40891.3|40916.3|40896.3|40916.3|40896.3|40911.3|40891.3|1
1722540280000|2024-08-01 19:24:40|40918.8|40898.8|40917.8|40897.8|40918.8|40898.8|40917.8|40897.8|3
1722540290000|2024-08-01 19:24:50|40916.3|40896.3|40916.3|40896.3|40918.8|40898.8|40916.3|40896.3|0
1722540300000|2024-08-01 19:25:00|40918.8|40898.8|40920.3|40900.3|40920.3|40900.3|40918.8|40898.8|1
1722540310000|2024-08-01 19:25:10|40921.3|40901.3|40922.8|40902.8|40922.8|40902.8|40921.3|40901.3|9
1722540320000|2024-08-01 19:25:20|||||||||20
1722540330000|2024-08-01 19:25:30|40921.3|40901.3|40925.3|40905.3|40925.3|40905.3|40921.3|40901.3|12
1722540340000|2024-08-01 19:25:40|40926.3|40906.3|40927.4|40907.4|40928.5|40908.5|40926.3|40906.3|5
1722540350000|2024-08-01 19:25:50|||||||||1
1722540360000|2024-08-01 19:26:00|||||||||1
1722540380000|2024-08-01 19:26:20|40928.5|40908.5|40929.9|40909.9|40929.9|40909.9|40928.5|40908.5|1
1722540390000|2024-08-01 19:26:30|40933.5|40913.5|40939.9|40919.9|40939.9|40919.9|40933.5|40913.5|4
1722540400000|2024-08-01 19:26:40|40942.8|40922.8|40948.5|40928.5|40948.5|40928.5|40942.8|40922.8|23
1722540410000|2024-08-01 19:26:50|40952.4|40932.4|40951|40931|40953.9|40933.9|40951|40931|9
1722540420000|2024-08-01 19:27:00|40949.9|40929.9|40948.5|40928.5|40953.5|40933.5|40948.5|40928.5|16
1722540430000|2024-08-01 19:27:10|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|0
1722540440000|2024-08-01 19:27:20|||||||||2
1722540450000|2024-08-01 19:27:30|40948.5|40928.5|40949.9|40929.9|40949.9|40929.9|40948.5|40928.5|20
1722540460000|2024-08-01 19:27:40|40951|40931|40951|40931|40952.1|40932.1|40951|40931|9
1722540470000|2024-08-01 19:27:50|40952.1|40932.1|40952.1|40932.1|40952.1|40932.1|40951|40931|34
1722540480000|2024-08-01 19:28:00|40953.5|40933.5|40954.9|40934.9|40954.9|40934.9|40953.5|40933.5|8
1722540490000|2024-08-01 19:28:10|40956|40936|40957.4|40937.4|40957.4|40937.4|40956|40936|11
1722540500000|2024-08-01 19:28:20|40956|40936|40956|40936|40956|40936|40956|40936|4
1722540510000|2024-08-01 19:28:30|40954.9|40934.9|40944.9|40924.9|40954.9|40934.9|40943.5|40923.5|63
1722540520000|2024-08-01 19:28:40|40946|40926|40941.7|40921.7|40946|40926|40941.7|40921.7|22
1722540530000|2024-08-01 19:28:50|40940.3|40920.3|40941.7|40921.7|40941.7|40921.7|40939.2|40919.2|3
1722540540000|2024-08-01 19:29:00|40943.2|40923.2|40946.4|40926.4|40946.4|40926.4|40943.2|40923.2|3
1722540550000|2024-08-01 19:29:10|40947.8|40927.8|40950.3|40930.3|40950.3|40930.3|40947.8|40927.8|0
1722540560000|2024-08-01 19:29:20|40951.4|40931.4|40952.8|40932.8|40955.3|40935.3|40951.4|40931.4|7
1722540570000|2024-08-01 19:29:30|40953.9|40933.9|40957.8|40937.8|40957.8|40937.8|40953.9|40933.9|0
1722540580000|2024-08-01 19:29:40|40958.9|40938.9|40960.3|40940.3|40960.3|40940.3|40958.9|40938.9|0
1722540590000|2024-08-01 19:29:50|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|40957.8|40937.8|6
1722540600000|2024-08-01 19:30:00|40959.2|40939.2|40957.8|40937.8|40960.3|40940.3|40957.8|40937.8|16
1722540610000|2024-08-01 19:30:10|40959.2|40939.2|40961.7|40941.7|40961.7|40941.7|40959.2|40939.2|1
1722540620000|2024-08-01 19:30:20|40962.8|40942.8|40961.7|40941.7|40962.8|40942.8|40961.7|40941.7|0
1722540630000|2024-08-01 19:30:30|40962.8|40942.8|40964.2|40944.2|40964.2|40944.2|40962.8|40942.8|0
1722540640000|2024-08-01 19:30:40|40965.3|40945.3|40960.3|40940.3|40965.3|40945.3|40960.3|40940.3|0
1722540650000|2024-08-01 19:30:50|40961.7|40941.7|40968.2|40948.2|40968.2|40948.2|40961.7|40941.7|7
1722540660000|2024-08-01 19:31:00|||||||||2
1722540670000|2024-08-01 19:31:10|40969.2|40949.2|40971.7|40951.7|40971.7|40951.7|40967.8|40947.8|3
1722540680000|2024-08-01 19:31:20|40972.8|40952.8|40972.8|40952.8|40972.8|40952.8|40972.8|40952.8|1
1722540690000|2024-08-01 19:31:30|40974.2|40954.2|40980.3|40960.3|40980.3|40960.3|40974.2|40954.2|15
1722540700000|2024-08-01 19:31:40|40981.7|40961.7|40985.3|40965.3|40986.7|40966.7|40981.7|40961.7|11
1722540710000|2024-08-01 19:31:50|40986.7|40966.7|40982.8|40962.8|40986.7|40966.7|40982.8|40962.8|3
1722540720000|2024-08-01 19:32:00|40981.4|40961.4|40976.7|40956.7|40982.8|40962.8|40976.7|40956.7|2
1722540730000|2024-08-01 19:32:10|40975.3|40955.3|40976.8|40956.8|40976.8|40956.8|40972.4|40952.4|20
1722540740000|2024-08-01 19:32:20|40974.3|40954.3|40980.3|40960.3|40980.3|40960.3|40972.8|40952.8|3
1722540750000|2024-08-01 19:32:30|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|0
1722540760000|2024-08-01 19:32:40|40983.9|40963.9|40984.3|40964.3|40984.3|40964.3|40982.8|40962.8|0
1722540770000|2024-08-01 19:32:50|40985.3|40965.3|40982.8|40962.8|40985.3|40965.3|40982.8|40962.8|1
1722540780000|2024-08-01 19:33:00|40981.8|40961.8|40980.3|40960.3|40981.8|40961.8|40980.3|40960.3|2
1722540790000|2024-08-01 19:33:10|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|40980.3|40960.3|0
1722540800000|2024-08-01 19:33:20|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|0
1722540810000|2024-08-01 19:33:30|40981.8|40961.8|40977.8|40957.8|40981.8|40961.8|40977.8|40957.8|14
1722540820000|2024-08-01 19:33:40|40979.3|40959.3|40981.8|40961.8|40981.8|40961.8|40977.8|40957.8|8
1722540830000|2024-08-01 19:33:50|40980.3|40960.3|40982.8|40962.8|40982.8|40962.8|40980.3|40960.3|1
1722540840000|2024-08-01 19:34:00|40983.9|40963.9|40982.8|40962.8|40984.3|40964.3|40980.3|40960.3|0
1722540850000|2024-08-01 19:34:10|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|40980.3|40960.3|0
1722540860000|2024-08-01 19:34:20|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|40978.9|40958.9|2
1722540870000|2024-08-01 19:34:30|40978.9|40958.9|40980.3|40960.3|40980.3|40960.3|40977.8|40957.8|0
1722540880000|2024-08-01 19:34:40|40979.3|40959.3|40975.3|40955.3|40979.3|40959.3|40975.3|40955.3|13
1722540890000|2024-08-01 19:34:50|40976.8|40956.8|40977.8|40957.8|40977.8|40957.8|40974.3|40954.3|0
1722540900000|2024-08-01 19:35:00|40980.3|40960.3|40984.3|40964.3|40984.3|40964.3|40980.3|40960.3|17
1722540910000|2024-08-01 19:35:10|40982.8|40962.8|40985.3|40965.3|40986.8|40966.8|40982.8|40962.8|0
1722540920000|2024-08-01 19:35:20|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|40980.3|40960.3|4
1722540930000|2024-08-01 19:35:30|40981.8|40961.8|40977.8|40957.8|40981.8|40961.8|40977.8|40957.8|0
1722540940000|2024-08-01 19:35:40|40978.9|40958.9|40981.8|40961.8|40981.8|40961.8|40977.8|40957.8|0
1722540950000|2024-08-01 19:35:50|40982.8|40962.8|40981.8|40961.8|40982.8|40962.8|40981.8|40961.8|0
1722540960000|2024-08-01 19:36:00|40980.3|40960.3|40976.4|40956.4|40980.3|40960.3|40976.4|40956.4|1
1722540970000|2024-08-01 19:36:10|40977.8|40957.8|40976.4|40956.4|40977.8|40957.8|40976.4|40956.4|0
1722540980000|2024-08-01 19:36:20|40975|40955|40975|40955|40976.4|40956.4|40975|40955|0
1722540990000|2024-08-01 19:36:30|40976.4|40956.4|40977.8|40957.8|40977.8|40957.8|40976.4|40956.4|1
1722541000000|2024-08-01 19:36:40|40980.3|40960.3|40975.3|40955.3|40980.3|40960.3|40975.3|40955.3|18
1722541010000|2024-08-01 19:36:50|40976.8|40956.8|40977.8|40957.8|40980.3|40960.3|40976.8|40956.8|6
1722541030000|2024-08-01 19:37:10|40978.9|40958.9|40977.8|40957.8|40980.3|40960.3|40975.3|40955.3|1
1722541040000|2024-08-01 19:37:20|40979.3|40959.3|40974.3|40954.3|40979.3|40959.3|40974.3|40954.3|0
1722541050000|2024-08-01 19:37:30|40975.3|40955.3|40973.9|40953.9|40976.8|40956.8|40972.8|40952.8|1
1722541060000|2024-08-01 19:37:40|40975.3|40955.3|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|1
1722541070000|2024-08-01 19:37:50|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40972.8|40952.8|0
1722541080000|2024-08-01 19:38:00|40976.8|40956.8|40973.9|40953.9|40976.8|40956.8|40972.8|40952.8|5
1722541090000|2024-08-01 19:38:10|40975.3|40955.3|40977.8|40957.8|40977.8|40957.8|40975.3|40955.3|0
1722541100000|2024-08-01 19:38:20|40980.3|40960.3|40981.4|40961.4|40981.4|40961.4|40980.3|40960.3|5
1722541110000|2024-08-01 19:38:30|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|1
1722541120000|2024-08-01 19:38:40|||||||||1
1722541130000|2024-08-01 19:38:50|40978.9|40958.9|40978.9|40958.9|40978.9|40958.9|40976.4|40956.4|1
1722541140000|2024-08-01 19:39:00|40977.8|40957.8|40976.4|40956.4|40977.9|40957.9|40975.4|40955.4|1
1722541150000|2024-08-01 19:39:10|40976.8|40956.8|40979.3|40959.3|40979.3|40959.3|40976.8|40956.8|0
1722541160000|2024-08-01 19:39:20|40976.8|40956.8|40974.3|40954.3|40976.8|40956.8|40974.3|40954.3|0
1722541170000|2024-08-01 19:39:30|40972.9|40952.9|40974.3|40954.3|40974.3|40954.3|40972.9|40952.9|0
1722541180000|2024-08-01 19:39:40|40976.4|40956.4|40977.9|40957.9|40979.3|40959.3|40976.4|40956.4|1
1722541190000|2024-08-01 19:39:50|40979.3|40959.3|40980.4|40960.4|40981.8|40961.8|40977.9|40957.9|14
1722541200000|2024-08-01 19:40:00|40977.9|40957.9|40985.4|40965.4|40985.4|40965.4|40977.9|40957.9|5
1722541210000|2024-08-01 19:40:10|40986.8|40966.8|40982.9|40962.9|40986.8|40966.8|40982.9|40962.9|24
1722541220000|2024-08-01 19:40:20|40981.8|40961.8|40979.3|40959.3|40982.9|40962.9|40979.3|40959.3|0
1722541230000|2024-08-01 19:40:30|40977.9|40957.9|40976.4|40956.4|40977.9|40957.9|40976.4|40956.4|2
1722541240000|2024-08-01 19:40:40|40977.9|40957.9|40966.8|40946.8|40977.9|40957.9|40965.4|40945.4|63
1722541250000|2024-08-01 19:40:50|40965.4|40945.4|40965.4|40945.4|40971.4|40951.4|40964.3|40944.3|42
1722541260000|2024-08-01 19:41:00|40966.8|40946.8|40966.4|40946.4|40967.9|40947.9|40964.3|40944.3|7
1722541270000|2024-08-01 19:41:10|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|24
1722541280000|2024-08-01 19:41:20|40966.4|40946.4|40962.9|40942.9|40966.4|40946.4|40961.4|40941.4|36
1722541290000|2024-08-01 19:41:30|||||||||1
1722541300000|2024-08-01 19:41:40|40964.3|40944.3|40966.8|40946.8|40968.2|40948.2|40964.3|40944.3|0
1722541310000|2024-08-01 19:41:50|40969.7|40949.7|40968.2|40948.2|40969.7|40949.7|40968.2|40948.2|0
1722541320000|2024-08-01 19:42:00|40969.7|40949.7|40966.8|40946.8|40969.7|40949.7|40966.8|40946.8|1
1722541330000|2024-08-01 19:42:10|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|7
1722541340000|2024-08-01 19:42:20|40964.3|40944.3|40959.3|40939.3|40964.3|40944.3|40959.3|40939.3|14
1722541350000|2024-08-01 19:42:30|40960.7|40940.7|40955.7|40935.7|40960.7|40940.7|40955.7|40935.7|87
1722541360000|2024-08-01 19:42:40|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|8
1722541370000|2024-08-01 19:42:50|40952.9|40932.9|40957.9|40937.9|40957.9|40937.9|40952.9|40932.9|10
1722541380000|2024-08-01 19:43:00|40954.3|40934.3|40957.9|40937.9|40957.9|40937.9|40952.9|40932.9|25
1722541390000|2024-08-01 19:43:10|40956.8|40936.8|40952.9|40932.9|40957.9|40937.9|40952.9|40932.9|40
1722541400000|2024-08-01 19:43:20|40956.4|40936.4|40957.9|40937.9|40957.9|40937.9|40952.9|40932.9|20
1722541410000|2024-08-01 19:43:30|40956.4|40936.4|40959.3|40939.3|40959.3|40939.3|40956.4|40936.4|4
1722541420000|2024-08-01 19:43:40|40957.9|40937.9|40956.8|40936.8|40957.9|40937.9|40955.4|40935.4|5
1722541430000|2024-08-01 19:43:50|40957.9|40937.9|40962.9|40942.9|40964.3|40944.3|40957.9|40937.9|83
1722541440000|2024-08-01 19:44:00|||||||||5
1722541450000|2024-08-01 19:44:10|40961.4|40941.4|40962.9|40942.9|40962.9|40942.9|40961.4|40941.4|2
1722541460000|2024-08-01 19:44:20|40959.3|40939.3|40964.3|40944.3|40964.3|40944.3|40959.3|40939.3|15
1722541470000|2024-08-01 19:44:30|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|40964.3|40944.3|6
1722541490000|2024-08-01 19:44:50|40968.2|40948.2|40969.3|40949.3|40970.7|40950.7|40968.2|40948.2|5
1722541500000|2024-08-01 19:45:00|40970.7|40950.7|40971.8|40951.8|40973.3|40953.3|40970.7|40950.7|4
1722541510000|2024-08-01 19:45:10|40973.3|40953.3|40970.4|40950.4|40973.3|40953.3|40970.4|40950.4|5
1722541520000|2024-08-01 19:45:20|40972.9|40952.9|40972.9|40952.9|40974.3|40954.3|40972.9|40952.9|13
1722541530000|2024-08-01 19:45:30|40970.8|40950.8|40969.3|40949.3|40970.8|40950.8|40969.3|40949.3|45
1722541540000|2024-08-01 19:45:40|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|1
1722541550000|2024-08-01 19:45:50|40965.8|40945.8|40966.8|40946.8|40966.8|40946.8|40965.8|40945.8|20
1722541560000|2024-08-01 19:46:00|40968.3|40948.3|40969.3|40949.3|40969.3|40949.3|40966.8|40946.8|6
1722541570000|2024-08-01 19:46:10|||||||||6
1722541580000|2024-08-01 19:46:20|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|5
1722541590000|2024-08-01 19:46:30|40971.8|40951.8|40973.3|40953.3|40973.3|40953.3|40971.8|40951.8|28
1722541600000|2024-08-01 19:46:40|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|5
1722541610000|2024-08-01 19:46:50|||||||||6
1722541620000|2024-08-01 19:47:00|40975.4|40955.4|40977.9|40957.9|40977.9|40957.9|40975.4|40955.4|65
1722541630000|2024-08-01 19:47:10|||||||||2
1722541640000|2024-08-01 19:47:20|40976.5|40956.5|40979.3|40959.3|40979.3|40959.3|40976.5|40956.5|11
1722541650000|2024-08-01 19:47:30|40977.9|40957.9|40977.9|40957.9|40979.3|40959.3|40977.9|40957.9|5
1722541660000|2024-08-01 19:47:40|40979.3|40959.3|40979.3|40959.3|40979.3|40959.3|40979.3|40959.3|8
1722541670000|2024-08-01 19:47:50|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|3
1722541680000|2024-08-01 19:48:00|||||||||3
1722541690000|2024-08-01 19:48:10|||||||||4
1722541700000|2024-08-01 19:48:20|40976.5|40956.5|40975.4|40955.4|40976.8|40956.8|40975.4|40955.4|23
1722541710000|2024-08-01 19:48:30|40974|40954|40974|40954|40975.4|40955.4|40974|40954|17
1722541720000|2024-08-01 19:48:40|40976.8|40956.8|40977.9|40957.9|40977.9|40957.9|40974|40954|11
1722541730000|2024-08-01 19:48:50|40979|40959|40977.9|40957.9|40979|40959|40977.9|40957.9|5
1722541740000|2024-08-01 19:49:00|40980.4|40960.4|40979.3|40959.3|40982.9|40962.9|40979.3|40959.3|18
1722541750000|2024-08-01 19:49:10|40977.9|40957.9|40977.9|40957.9|40979.3|40959.3|40977.9|40957.9|35
1722541760000|2024-08-01 19:49:20|40979.3|40959.3|40986.8|40966.8|40986.8|40966.8|40979.3|40959.3|9
1722541770000|2024-08-01 19:49:30|40988.3|40968.3|40986.8|40966.8|40988.3|40968.3|40986.8|40966.8|4
1722541780000|2024-08-01 19:49:40|40985.4|40965.4|40986.8|40966.8|40986.8|40966.8|40985.4|40965.4|23
1722541790000|2024-08-01 19:49:50|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|4
1722541800000|2024-08-01 19:50:00|40986.8|40966.8|40994.3|40974.3|40995.8|40975.8|40986.8|40966.8|18
1722541810000|2024-08-01 19:50:10|40995.8|40975.8|40996.8|40976.8|40997.9|40977.9|40994.3|40974.3|8
1722541820000|2024-08-01 19:50:20|40995.4|40975.4|40996.8|40976.8|40997.9|40977.9|40992.9|40972.9|5
1722541830000|2024-08-01 19:50:30|40994.3|40974.3|40992.9|40972.9|40994.3|40974.3|40992.9|40972.9|3
1722541840000|2024-08-01 19:50:40|40991.8|40971.8|40986.8|40966.8|40991.8|40971.8|40984.3|40964.3|16
1722541850000|2024-08-01 19:50:50|40985.8|40965.8|40985.8|40965.8|40989.3|40969.3|40985.8|40965.8|18
1722541860000|2024-08-01 19:51:00|40986.8|40966.8|40984.3|40964.3|40986.8|40966.8|40984.3|40964.3|2
1722541870000|2024-08-01 19:51:10|40985.8|40965.8|40986.8|40966.8|40986.8|40966.8|40985.8|40965.8|0
1722541880000|2024-08-01 19:51:20|40987.9|40967.9|40984.3|40964.3|40989.3|40969.3|40984.3|40964.3|6
1722541890000|2024-08-01 19:51:30|40986.8|40966.8|40987.9|40967.9|40987.9|40967.9|40986.8|40966.8|51
1722541900000|2024-08-01 19:51:40|||||||||5
1722541920000|2024-08-01 19:52:00|40989.4|40969.4|40989.4|40969.4|40990.8|40970.8|40989.4|40969.4|18
1722541930000|2024-08-01 19:52:10|40990.8|40970.8|41001.9|40981.9|41001.9|40981.9|40989.4|40969.4|66
1722541940000|2024-08-01 19:52:20|||||||||7
1722541950000|2024-08-01 19:52:30|41003.3|40983.3|41003.3|40983.3|41004.7|40984.7|41003.3|40983.3|1
1722541960000|2024-08-01 19:52:40|41004.4|40984.4|41002.9|40982.9|41004.4|40984.4|41002.9|40982.9|48
1722541970000|2024-08-01 19:52:50|41001.5|40981.5|40997.9|40977.9|41001.5|40981.5|40997.9|40977.9|20
1722541980000|2024-08-01 19:53:00|40992.9|40972.9|40986.5|40966.5|40992.9|40972.9|40986.5|40966.5|12
1722541990000|2024-08-01 19:53:10|40987.9|40967.9|40986.5|40966.5|40987.9|40967.9|40985.1|40965.1|6
1722542000000|2024-08-01 19:53:20|40985.1|40965.1|40987.9|40967.9|40989.4|40969.4|40985.1|40965.1|8
1722542010000|2024-08-01 19:53:30|40989.4|40969.4|40989.4|40969.4|40989.4|40969.4|40987.9|40967.9|3
1722542020000|2024-08-01 19:53:40|40987.9|40967.9|40987.9|40967.9|40987.9|40967.9|40987.9|40967.9|1
1722542030000|2024-08-01 19:53:50|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|40985.4|40965.4|0
1722542040000|2024-08-01 19:54:00|40984|40964|40984|40964|40984|40964|40981.5|40961.5|3
1722542050000|2024-08-01 19:54:10|40982.9|40962.9|40984|40964|40984|40964|40982.9|40962.9|0
1722542060000|2024-08-01 19:54:20|40981.9|40961.9|40979|40959|40981.9|40961.9|40979|40959|0
1722542070000|2024-08-01 19:54:30|40977.9|40957.9|40972.9|40952.9|40977.9|40957.9|40971.5|40951.5|5
1722542080000|2024-08-01 19:54:40|40974|40954|40967.9|40947.9|40974|40954|40967.9|40947.9|6
1722542090000|2024-08-01 19:54:50|40966.9|40946.9|40967.9|40947.9|40967.9|40947.9|40966.9|40946.9|4
1722542100000|2024-08-01 19:55:00|40966.5|40946.5|40972.9|40952.9|40972.9|40952.9|40966.5|40946.5|26
1722542110000|2024-08-01 19:55:10|40970.4|40950.4|40971.5|40951.5|40972.9|40952.9|40970.4|40950.4|0
1722542120000|2024-08-01 19:55:20|40972.9|40952.9|40970.4|40950.4|40975.4|40955.4|40970.4|40950.4|2
1722542130000|2024-08-01 19:55:30|40969|40949|40971.5|40951.5|40971.5|40951.5|40967.9|40947.9|7
1722542140000|2024-08-01 19:55:40|40974|40954|40975.4|40955.4|40975.4|40955.4|40971.5|40951.5|3
1722542150000|2024-08-01 19:55:50|40974|40954|40970.4|40950.4|40974|40954|40970.4|40950.4|2
1722542160000|2024-08-01 19:56:00|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|0
1722542170000|2024-08-01 19:56:10|40974.7|40954.7|40976.9|40956.9|40976.9|40956.9|40973.3|40953.3|3
1722542180000|2024-08-01 19:56:20|40977.9|40957.9|40981.9|40961.9|40981.9|40961.9|40977.9|40957.9|0
1722542190000|2024-08-01 19:56:30|40982.9|40962.9|40982.9|40962.9|40986.5|40966.5|40982.9|40962.9|5
1722542200000|2024-08-01 19:56:40|40981.5|40961.5|40982.9|40962.9|40982.9|40962.9|40981.5|40961.5|2
1722542210000|2024-08-01 19:56:50|40981.5|40961.5|40982.9|40962.9|40982.9|40962.9|40981.5|40961.5|0
1722542220000|2024-08-01 19:57:00|40984|40964|40986.5|40966.5|40986.5|40966.5|40984|40964|1
1722542230000|2024-08-01 19:57:10|40989|40969|40989|40969|40989|40969|40989|40969|3
1722542240000|2024-08-01 19:57:20|40990.4|40970.4|40995.4|40975.4|40995.4|40975.4|40989|40969|3
1722542250000|2024-08-01 19:57:30|40994|40974|40994|40974|40995.4|40975.4|40994|40974|0
1722542260000|2024-08-01 19:57:40|40995.4|40975.4|40995.4|40975.4|40995.4|40975.4|40995.4|40975.4|0
1722542280000|2024-08-01 19:58:00|40994|40974|40992.9|40972.9|40994|40974|40991.5|40971.5|10
1722542290000|2024-08-01 19:58:10|40991.5|40971.5|40991.5|40971.5|40994|40974|40991.5|40971.5|1
1722542300000|2024-08-01 19:58:20|40992.9|40972.9|40992.9|40972.9|40994|40974|40991.5|40971.5|2
1722542310000|2024-08-01 19:58:30|40991.5|40971.5|40989|40969|40992.9|40972.9|40989|40969|1
1722542320000|2024-08-01 19:58:40|||||||||2
1722542330000|2024-08-01 19:58:50|40987.6|40967.6|40983|40963|40987.9|40967.9|40983|40963|10
1722542340000|2024-08-01 19:59:00|||||||||2
1722542350000|2024-08-01 19:59:10|40984|40964|40986.9|40966.9|40986.9|40966.9|40984|40964|2
1722542360000|2024-08-01 19:59:20|40988|40968|40988|40968|40988|40968|40988|40968|2
1722542370000|2024-08-01 19:59:30|40986.5|40966.5|40988|40968|40988|40968|40986.5|40966.5|0
1722542380000|2024-08-01 19:59:40|40986.5|40966.5|40988|40968|40988|40968|40986.5|40966.5|2
1722542390000|2024-08-01 19:59:50|40986.5|40966.5|40988|40968|40988|40968|40984|40964|9
1722542400000|2024-08-01 20:00:00|40986.5|40966.5|40984.4|40964.4|40988|40968|40979|40959|12
1722542410000|2024-08-01 20:00:10|40983|40963|40979|40959|40983|40963|40979|40959|10
1722542420000|2024-08-01 20:00:20|40980.5|40960.5|40980.5|40960.5|40983|40963|40978|40958|5
1722542430000|2024-08-01 20:00:30|40979.4|40959.4|40978|40958|40979.4|40959.4|40978|40958|11
1722542440000|2024-08-01 20:00:40|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40975.5|40955.5|3
1722542450000|2024-08-01 20:00:50|40975.5|40955.5|40974|40954|40975.5|40955.5|40971.5|40951.5|1
1722542460000|2024-08-01 20:01:00|40971.5|40951.5|40965.5|40945.5|40971.5|40951.5|40965.5|40945.5|6
1722542470000|2024-08-01 20:01:10|40968|40948|40976.5|40956.5|40981.9|40961.9|40966.9|40946.9|14
1722542480000|2024-08-01 20:01:20|40975.1|40955.1|40971.5|40951.5|40976.5|40956.5|40971.5|40951.5|1
1722542490000|2024-08-01 20:01:30|40969.4|40949.4|40966.5|40946.5|40969.4|40949.4|40965.1|40945.1|4
1722542500000|2024-08-01 20:01:40|40968|40948|40968|40948|40968|40948|40965.5|40945.5|0
1722542510000|2024-08-01 20:01:50|40969.4|40949.4|40968|40948|40969.4|40949.4|40968|40948|3
1722542520000|2024-08-01 20:02:00|40966.5|40946.5|40964|40944|40968|40948|40964|40944|0
1722542530000|2024-08-01 20:02:10|40963|40943|40964.4|40944.4|40964.4|40944.4|40960.5|40940.5|9
1722542540000|2024-08-01 20:02:20|40963|40943|40961.9|40941.9|40963|40943|40961.9|40941.9|0
1722542550000|2024-08-01 20:02:30|40960.5|40940.5|40963|40943|40963|40943|40960.5|40940.5|0
1722542560000|2024-08-01 20:02:40|40960.5|40940.5|40961.9|40941.9|40961.9|40941.9|40960.5|40940.5|0
1722542570000|2024-08-01 20:02:50|40960.5|40940.5|40961.9|40941.9|40961.9|40941.9|40958|40938|0
1722542580000|2024-08-01 20:03:00|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|0
1722542590000|2024-08-01 20:03:10|||||||||9
1722542600000|2024-08-01 20:03:20|40956.9|40936.9|40949|40929|40956.9|40936.9|40949|40929|6
1722542610000|2024-08-01 20:03:30|40948|40928|40948|40928|40948|40928|40946.5|40926.5|0
1722542620000|2024-08-01 20:03:40|40949|40929|40948|40928|40950.5|40930.5|40948|40928|9
1722542630000|2024-08-01 20:03:50|40946.9|40926.9|40944.4|40924.4|40946.9|40926.9|40943|40923|2
1722542640000|2024-08-01 20:04:00|40943|40923|40943|40923|40944.4|40924.4|40943|40923|1
1722542650000|2024-08-01 20:04:10|40944.4|40924.4|40946.9|40926.9|40946.9|40926.9|40943|40923|2
1722542660000|2024-08-01 20:04:20|40948|40928|40949.4|40929.4|40949.4|40929.4|40944.4|40924.4|8
1722542670000|2024-08-01 20:04:30|40948|40928|40943.3|40923.3|40948|40928|40943.3|40923.3|2
1722542680000|2024-08-01 20:04:40|40944.4|40924.4|40953|40933|40953|40933|40941.9|40921.9|28
1722542690000|2024-08-01 20:04:50|40954.4|40934.4|40955.9|40935.9|40955.9|40935.9|40954.4|40934.4|6
1722542700000|2024-08-01 20:05:00|40956.9|40936.9|40956.9|40936.9|40959.8|40939.8|40956.9|40936.9|4
1722542710000|2024-08-01 20:05:10|40955.5|40935.5|40956.9|40936.9|40956.9|40936.9|40955.5|40935.5|2
1722542720000|2024-08-01 20:05:20|40955.5|40935.5|40956.9|40936.9|40956.9|40936.9|40953|40933|0
1722542740000|2024-08-01 20:05:40|40955.9|40935.9|40953|40933|40956.9|40936.9|40953|40933|0
1722542750000|2024-08-01 20:05:50|40954|40934|40956.9|40936.9|40958|40938|40954|40934|1
1722542760000|2024-08-01 20:06:00|40955.5|40935.5|40956.9|40936.9|40958|40938|40955.5|40935.5|0
1722542770000|2024-08-01 20:06:10|40958|40938|40958|40938|40958|40938|40958|40938|0
1722542780000|2024-08-01 20:06:20|40956.9|40936.9|40955.5|40935.5|40956.9|40936.9|40955.5|40935.5|0
1722542790000|2024-08-01 20:06:30|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|9
1722542800000|2024-08-01 20:06:40|40955.5|40935.5|40958|40938|40958|40938|40955.5|40935.5|1
1722542810000|2024-08-01 20:06:50|40960.5|40940.5|40961.9|40941.9|40963|40943|40960.5|40940.5|3
1722542820000|2024-08-01 20:07:00|40960.9|40940.9|40959.4|40939.4|40960.9|40940.9|40959.4|40939.4|1
1722542830000|2024-08-01 20:07:10|40958|40938|40958|40938|40958|40938|40958|40938|0
1722542840000|2024-08-01 20:07:20|||||||||6
1722542850000|2024-08-01 20:07:30|40956.9|40936.9|40951.9|40931.9|40956.9|40936.9|40951.9|40931.9|2
1722542860000|2024-08-01 20:07:40|40946.9|40926.9|40946.9|40926.9|40946.9|40926.9|40946.9|40926.9|2
1722542870000|2024-08-01 20:07:50|40948|40928|40949.4|40929.4|40949.4|40929.4|40946.9|40926.9|0
1722542880000|2024-08-01 20:08:00|40948|40928|40946.9|40926.9|40948|40928|40946.9|40926.9|1
1722542890000|2024-08-01 20:08:10|40944.4|40924.4|40943|40923|40944.4|40924.4|40943|40923|0
1722542900000|2024-08-01 20:08:20|40941.6|40921.6|40938|40918|40943|40923|40938|40918|2
1722542920000|2024-08-01 20:08:40|40939.4|40919.4|40938|40918|40939.4|40919.4|40938|40918|0
1722542930000|2024-08-01 20:08:50|40939.4|40919.4|40938|40918|40939.4|40919.4|40938|40918|7
1722542940000|2024-08-01 20:09:00|40936.9|40916.9|40935.9|40915.9|40936.9|40916.9|40935.9|40915.9|2
1722542950000|2024-08-01 20:09:10|40936.9|40916.9|40934.4|40914.4|40936.9|40916.9|40934.4|40914.4|4
1722542960000|2024-08-01 20:09:20|40933|40913|40933|40913|40934.1|40914.1|40933|40913|1
1722542990000|2024-08-01 20:09:50|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|4
1722543000000|2024-08-01 20:10:00|40930.5|40910.5|40926.6|40906.6|40930.5|40910.5|40926.6|40906.6|0
1722543010000|2024-08-01 20:10:10|40927.6|40907.6|40925.5|40905.5|40928|40908|40925.5|40905.5|3
1722543020000|2024-08-01 20:10:20|40924.1|40904.1|40925.5|40905.5|40925.5|40905.5|40924.1|40904.1|1
1722543030000|2024-08-01 20:10:30|40924.1|40904.1|40924.1|40904.1|40925.5|40905.5|40924.1|40904.1|0
1722543040000|2024-08-01 20:10:40|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|3
1722543050000|2024-08-01 20:10:50|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|0
1722543060000|2024-08-01 20:11:00|40924.4|40904.4|40918|40898|40924.4|40904.4|40918|40898|21
1722543070000|2024-08-01 20:11:10|||||||||2
1722543080000|2024-08-01 20:11:20|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|1
1722543090000|2024-08-01 20:11:30|||||||||2
1722543100000|2024-08-01 20:11:40|40913|40893|40909.5|40889.5|40913|40893|40909.5|40889.5|7
1722543110000|2024-08-01 20:11:50|||||||||11
1722543120000|2024-08-01 20:12:00|40910.9|40890.9|40907|40887|40910.9|40890.9|40907|40887|3
1722543140000|2024-08-01 20:12:20|||||||||3
1722543150000|2024-08-01 20:12:30|40908.4|40888.4|40905.9|40885.9|40908.4|40888.4|40905.9|40885.9|2
1722543160000|2024-08-01 20:12:40|40907|40887|40907|40887|40907|40887|40907|40887|0
1722543170000|2024-08-01 20:12:50|40908.4|40888.4|40905.9|40885.9|40908.4|40888.4|40905.9|40885.9|2
1722543180000|2024-08-01 20:13:00|40904.5|40884.5|40902|40882|40905.9|40885.9|40902|40882|6
1722543190000|2024-08-01 20:13:10|40900.5|40880.5|40899.5|40879.5|40900.5|40880.5|40899.5|40879.5|6
1722543200000|2024-08-01 20:13:20|40900.9|40880.9|40900.9|40880.9|40900.9|40880.9|40897|40877|1
1722543210000|2024-08-01 20:13:30|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|0
1722543220000|2024-08-01 20:13:40|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|3
1722543230000|2024-08-01 20:13:50|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|6
1722543240000|2024-08-01 20:14:00|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|6
1722543250000|2024-08-01 20:14:10|40889.5|40869.5|40890.9|40870.9|40890.9|40870.9|40889.5|40869.5|3
1722543290000|2024-08-01 20:14:50|40889.5|40869.5|40890.9|40870.9|40890.9|40870.9|40889.5|40869.5|0
1722543300000|2024-08-01 20:15:00|40895.9|40875.9|40902|40882|40902|40882|40895.9|40875.9|9
1722543310000|2024-08-01 20:15:10|40905.9|40885.9|40905.9|40885.9|40905.9|40885.9|40905.9|40885.9|6
1722543320000|2024-08-01 20:15:20|40907|40887|40907|40887|40907|40887|40907|40887|2
1722543330000|2024-08-01 20:15:30|40904.5|40884.5|40907|40887|40907|40887|40904.5|40884.5|0
1722543340000|2024-08-01 20:15:40|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|0
1722543350000|2024-08-01 20:15:50|40903|40883|40907|40887|40907|40887|40903|40883|1
1722543360000|2024-08-01 20:16:00|40905.9|40885.9|40903|40883|40905.9|40885.9|40903|40883|2
1722543370000|2024-08-01 20:16:10|40905.9|40885.9|40904.5|40884.5|40905.9|40885.9|40902|40882|2
1722543380000|2024-08-01 20:16:20|40905.9|40885.9|40910.9|40890.9|40912.3|40892.3|40905.9|40885.9|4
1722543390000|2024-08-01 20:16:30|40912.3|40892.3|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|0
1722543400000|2024-08-01 20:16:40|40910.9|40890.9|40910.9|40890.9|40910.9|40890.9|40910.9|40890.9|1
1722543410000|2024-08-01 20:16:50|||||||||1
1722543420000|2024-08-01 20:17:00|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|1
1722543430000|2024-08-01 20:17:10|40908.4|40888.4|40907|40887|40908.4|40888.4|40907|40887|0
1722543440000|2024-08-01 20:17:20|40908|40888|40907|40887|40908|40888|40907|40887|0
1722543460000|2024-08-01 20:17:40|40908|40888|40907|40887|40910.9|40890.9|40907|40887|1
1722543470000|2024-08-01 20:17:50|||||||||1
1722543480000|2024-08-01 20:18:00|40908.4|40888.4|40907|40887|40908.4|40888.4|40907|40887|0
1722543510000|2024-08-01 20:18:30|40910.9|40890.9|40912|40892|40912|40892|40910.9|40890.9|5
1722543520000|2024-08-01 20:18:40|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40908.4|40888.4|12
1722543550000|2024-08-01 20:19:10|40907.4|40887.4|40901.6|40881.6|40907.4|40887.4|40901.6|40881.6|1
1722543560000|2024-08-01 20:19:20|40903.1|40883.1|40898.1|40878.1|40903.1|40883.1|40898.1|40878.1|1
1722543590000|2024-08-01 20:19:50|40897|40877|40895.9|40875.9|40897|40877|40895.9|40875.9|2
1722543610000|2024-08-01 20:20:10|40893.4|40873.4|40892|40872|40893.4|40873.4|40892|40872|7
1722543650000|2024-08-01 20:20:50|||||||||4
1722543660000|2024-08-01 20:21:00|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|1
1722543670000|2024-08-01 20:21:10|||||||||1
1722543700000|2024-08-01 20:21:40|40895.6|40875.6|40899.5|40879.5|40899.5|40879.5|40895.6|40875.6|3
1722543710000|2024-08-01 20:21:50|40900.9|40880.9|40899.5|40879.5|40900.9|40880.9|40899.5|40879.5|1
1722543720000|2024-08-01 20:22:00|||||||||1
1722543730000|2024-08-01 20:22:10|40902|40882|40902|40882|40902|40882|40902|40882|1
1722543760000|2024-08-01 20:22:40|40899.9|40879.9|40891.6|40871.6|40899.9|40879.9|40891.6|40871.6|13
1722543780000|2024-08-01 20:23:00|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|0
1722543790000|2024-08-01 20:23:10|40892|40872|40892|40872|40892|40872|40892|40872|1
1722543800000|2024-08-01 20:23:20|40890.9|40870.9|40889.5|40869.5|40890.9|40870.9|40887|40867|2
1722543810000|2024-08-01 20:23:30|40887|40867|40890.9|40870.9|40890.9|40870.9|40887|40867|0
1722543820000|2024-08-01 20:23:40|40888.4|40868.4|40889.5|40869.5|40889.5|40869.5|40888.4|40868.4|0
1722543830000|2024-08-01 20:23:50|40890.9|40870.9|40888.4|40868.4|40890.9|40870.9|40888.4|40868.4|0
1722543840000|2024-08-01 20:24:00|40887|40867|40887|40867|40887|40867|40887|40867|0
1722543860000|2024-08-01 20:24:20|40888.5|40868.5|40891|40871|40891|40871|40888.5|40868.5|2
1722543870000|2024-08-01 20:24:30|40892|40872|40892|40872|40892|40872|40892|40872|0
1722543890000|2024-08-01 20:24:50|40891|40871|40887|40867|40891|40871|40887|40867|0
1722543900000|2024-08-01 20:25:00|40888.1|40868.1|40891|40871|40891|40871|40888.1|40868.1|1
1722543910000|2024-08-01 20:25:10|40889.9|40869.9|40887|40867|40889.9|40869.9|40887|40867|7
1722543920000|2024-08-01 20:25:20|40886|40866|40886|40866|40886|40866|40886|40866|0
1722543930000|2024-08-01 20:25:30|40887|40867|40887|40867|40887|40867|40887|40867|0
1722543940000|2024-08-01 20:25:40|40886|40866|40886|40866|40886|40866|40886|40866|3
1722543950000|2024-08-01 20:25:50|40882|40862|40882|40862|40882|40862|40882|40862|1
1722543960000|2024-08-01 20:26:00|40881|40861|40877|40857|40881|40861|40877|40857|4
1722543990000|2024-08-01 20:26:30|||||||||1
1722544000000|2024-08-01 20:26:40|40878.5|40858.5|40876|40856|40878.5|40858.5|40874.5|40854.5|10
1722544010000|2024-08-01 20:26:50|40874.5|40854.5|40873.5|40853.5|40874.5|40854.5|40873.5|40853.5|1
1722544020000|2024-08-01 20:27:00|40872|40852|40868.5|40848.5|40872|40852|40868.5|40848.5|9
1722544030000|2024-08-01 20:27:10|40869.5|40849.5|40868.5|40848.5|40871|40851|40868.5|40848.5|2
1722544040000|2024-08-01 20:27:20|40871|40851|40873.5|40853.5|40873.5|40853.5|40871|40851|1
1722544070000|2024-08-01 20:27:50|||||||||3
1722544090000|2024-08-01 20:28:10|40880.6|40860.6|40884.5|40864.5|40884.5|40864.5|40880.6|40860.6|7
1722544100000|2024-08-01 20:28:20|40883.5|40863.5|40888.5|40868.5|40889.5|40869.5|40883.5|40863.5|19
1722544110000|2024-08-01 20:28:30|40887|40867|40887|40867|40887|40867|40887|40867|2
1722544120000|2024-08-01 20:28:40|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|1
1722544130000|2024-08-01 20:28:50|40886|40866|40886|40866|40886|40866|40886|40866|1
1722544140000|2024-08-01 20:29:00|40887|40867|40888.5|40868.5|40888.5|40868.5|40887|40867|4
1722544160000|2024-08-01 20:29:20|40886|40866|40887|40867|40887|40867|40886|40866|5
1722544170000|2024-08-01 20:29:30|||||||||1
1722544190000|2024-08-01 20:29:50|40888.1|40868.1|40887|40867|40888.1|40868.1|40887|40867|1
1722544200000|2024-08-01 20:30:00|40889.5|40869.5|40889.9|40869.9|40892|40872|40886|40866|17
1722544210000|2024-08-01 20:30:10|40891|40871|40892|40872|40894.9|40874.9|40891|40871|3
1722544220000|2024-08-01 20:30:20|40891|40871|40891|40871|40892|40872|40891|40871|1
1722544230000|2024-08-01 20:30:30|40886|40866|40883.5|40863.5|40886|40866|40882.4|40862.4|4
1722544240000|2024-08-01 20:30:40|40884.5|40864.5|40887|40867|40887|40867|40883.5|40863.5|4
1722544250000|2024-08-01 20:30:50|40888.5|40868.5|40887|40867|40888.5|40868.5|40884.5|40864.5|3
1722544260000|2024-08-01 20:31:00|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|0
1722544270000|2024-08-01 20:31:10|40887|40867|40891|40871|40891|40871|40887|40867|3
1722544280000|2024-08-01 20:31:20|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|0
1722544300000|2024-08-01 20:31:40|40896|40876|40890.6|40870.6|40896|40876|40890.6|40870.6|12
1722544310000|2024-08-01 20:31:50|40892.1|40872.1|40889.6|40869.6|40892.1|40872.1|40889.6|40869.6|1
1722544320000|2024-08-01 20:32:00|40890.6|40870.6|40885.6|40865.6|40890.6|40870.6|40884.6|40864.6|0
1722544330000|2024-08-01 20:32:10|40887.1|40867.1|40882.1|40862.1|40887.1|40867.1|40882.1|40862.1|2
1722544340000|2024-08-01 20:32:20|40884.6|40864.6|40884.9|40864.9|40886|40866|40884.6|40864.6|1
1722544350000|2024-08-01 20:32:30|40883.5|40863.5|40883.5|40863.5|40883.5|40863.5|40882.1|40862.1|0
1722544360000|2024-08-01 20:32:40|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40881|40861|1
1722544380000|2024-08-01 20:33:00|40883.5|40863.5|40883.5|40863.5|40883.5|40863.5|40883.5|40863.5|0
1722544390000|2024-08-01 20:33:10|40884.6|40864.6|40886|40866|40886|40866|40884.6|40864.6|0
1722544410000|2024-08-01 20:33:30|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|2
1722544420000|2024-08-01 20:33:40|40886|40866|40883.5|40863.5|40886|40866|40882.4|40862.4|11
1722544430000|2024-08-01 20:33:50|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40881|40861|0
1722544450000|2024-08-01 20:34:10|40883.5|40863.5|40884.9|40864.9|40884.9|40864.9|40883.5|40863.5|0
1722544460000|2024-08-01 20:34:20|40886|40866|40886|40866|40886|40866|40886|40866|3
1722544490000|2024-08-01 20:34:50|||||||||2
1722544510000|2024-08-01 20:35:10|||||||||1
1722544530000|2024-08-01 20:35:30|40884.6|40864.6|40880.6|40860.6|40884.6|40864.6|40880.6|40860.6|3
1722544540000|2024-08-01 20:35:40|||||||||1
1722544550000|2024-08-01 20:35:50|40879.2|40859.2|40880.6|40860.6|40880.6|40860.6|40879.2|40859.2|0
1722544560000|2024-08-01 20:36:00|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|1
1722544580000|2024-08-01 20:36:20|40881|40861|40878.1|40858.1|40881|40861|40878.1|40858.1|1
1722544640000|2024-08-01 20:37:20|40877.1|40857.1|40877.5|40857.5|40877.5|40857.5|40876|40856|13
1722544650000|2024-08-01 20:37:30|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|0
1722544670000|2024-08-01 20:37:50|40880|40860|40880|40860|40880|40860|40880|40860|1
1722544680000|2024-08-01 20:38:00|40881|40861|40882.1|40862.1|40882.1|40862.1|40881|40861|0
1722544690000|2024-08-01 20:38:10|40883.5|40863.5|40883.5|40863.5|40883.5|40863.5|40883.5|40863.5|0
1722544710000|2024-08-01 20:38:30|40884.6|40864.6|40883.5|40863.5|40884.6|40864.6|40883.5|40863.5|13
1722544740000|2024-08-01 20:39:00|40884.6|40864.6|40884.6|40864.6|40884.6|40864.6|40884.6|40864.6|1
1722544750000|2024-08-01 20:39:10|40886|40866|40886|40866|40886|40866|40886|40866|0
1722544770000|2024-08-01 20:39:30|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|3
1722544820000|2024-08-01 20:40:20|40885|40865|40885|40865|40885|40865|40885|40865|0
1722544830000|2024-08-01 20:40:30|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|0
1722544840000|2024-08-01 20:40:40|||||||||1
1722544850000|2024-08-01 20:40:50|40885|40865|40882.1|40862.1|40885|40865|40882.1|40862.1|0
1722544880000|2024-08-01 20:41:20|||||||||1
1722544890000|2024-08-01 20:41:30|40886|40866|40886|40866|40886|40866|40886|40866|0
1722544900000|2024-08-01 20:41:40|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|1
1722544920000|2024-08-01 20:42:00|40884.6|40864.6|40887.1|40867.1|40887.1|40867.1|40883.2|40863.2|4
1722544950000|2024-08-01 20:42:30|40886|40866|40886|40866|40886|40866|40886|40866|0
1722544960000|2024-08-01 20:42:40|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|4
1722544980000|2024-08-01 20:43:00|||||||||3
1722545000000|2024-08-01 20:43:20|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|0
1722545010000|2024-08-01 20:43:30|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|0
1722545030000|2024-08-01 20:43:50|40886|40866|40886|40866|40886|40866|40886|40866|0
1722545040000|2024-08-01 20:44:00|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|0
1722545070000|2024-08-01 20:44:30|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|0
1722545080000|2024-08-01 20:44:40|40890|40870|40890|40870|40890|40870|40890|40870|1
1722545100000|2024-08-01 20:45:00|40891.1|40871.1|40891.1|40871.1|40891.1|40871.1|40891.1|40871.1|0
1722545110000|2024-08-01 20:45:10|40893.9|40873.9|40895|40875|40895|40875|40893.9|40873.9|0
1722545130000|2024-08-01 20:45:30|||||||||1
1722545160000|2024-08-01 20:46:00|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1722545170000|2024-08-01 20:46:10|40895|40875|40895|40875|40895|40875|40893.6|40873.6|0
1722545180000|2024-08-01 20:46:20|40893.6|40873.6|40895|40875|40895|40875|40893.6|40873.6|0
1722545190000|2024-08-01 20:46:30|||||||||1
1722545200000|2024-08-01 20:46:40|40896.1|40876.1|40896.1|40876.1|40896.1|40876.1|40896.1|40876.1|1
1722545220000|2024-08-01 20:47:00|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|0
1722545240000|2024-08-01 20:47:20|||||||||2
1722545250000|2024-08-01 20:47:30|||||||||1
1722545260000|2024-08-01 20:47:40|40898.6|40878.6|40898.6|40878.6|40898.6|40878.6|40898.6|40878.6|0
1722545280000|2024-08-01 20:48:00|40897.1|40877.1|40898.6|40878.6|40900|40880|40897.1|40877.1|0
1722545300000|2024-08-01 20:48:20|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|0
1722545310000|2024-08-01 20:48:30|40898.6|40878.6|40897.1|40877.1|40898.6|40878.6|40897.1|40877.1|0
1722545330000|2024-08-01 20:48:50|||||||||1
1722545350000|2024-08-01 20:49:10|40898.6|40878.6|40901.1|40881.1|40901.1|40881.1|40898.6|40878.6|1
1722545390000|2024-08-01 20:49:50|40899.6|40879.6|40901.1|40881.1|40901.1|40881.1|40899.6|40879.6|0
1722545400000|2024-08-01 20:50:00|||||||||2
1722545410000|2024-08-01 20:50:10|40902.1|40882.1|40903.2|40883.2|40903.2|40883.2|40902.1|40882.1|19
1722545420000|2024-08-01 20:50:20|40904.3|40884.3|40902.8|40882.8|40905.7|40885.7|40902.8|40882.8|11
1722545430000|2024-08-01 20:50:30|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|0
1722545450000|2024-08-01 20:50:50|40905.7|40885.7|40907.1|40887.1|40907.1|40887.1|40905.7|40885.7|2
1722545460000|2024-08-01 20:51:00|40908.2|40888.2|40910.7|40890.7|40910.7|40890.7|40908.2|40888.2|1
1722545480000|2024-08-01 20:51:20|40913.2|40893.2|40910.7|40890.7|40913.2|40893.2|40910.7|40890.7|3
1722545490000|2024-08-01 20:51:30|40911.8|40891.8|40912.8|40892.8|40912.8|40892.8|40911.8|40891.8|1
1722545510000|2024-08-01 20:51:50|40914.3|40894.3|40915.7|40895.7|40915.7|40895.7|40914.3|40894.3|0
1722545520000|2024-08-01 20:52:00|40916.8|40896.8|40915.7|40895.7|40916.8|40896.8|40915.7|40895.7|1
1722545530000|2024-08-01 20:52:10|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|0
1722545540000|2024-08-01 20:52:20|40917.2|40897.2|40918.2|40898.2|40918.2|40898.2|40917.2|40897.2|0
1722545550000|2024-08-01 20:52:30|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|1
1722545570000|2024-08-01 20:52:50|||||||||1
1722545600000|2024-08-01 20:53:20|40917.2|40897.2|40918.2|40898.2|40918.2|40898.2|40917.2|40897.2|4
1722545610000|2024-08-01 20:53:30|40919.3|40899.3|40919.3|40899.3|40919.3|40899.3|40919.3|40899.3|0
1722545630000|2024-08-01 20:53:50|40920.4|40900.4|40921.4|40901.4|40921.4|40901.4|40920.4|40900.4|1
1722545640000|2024-08-01 20:54:00|40924.3|40904.3|40924.3|40904.3|40924.3|40904.3|40923.2|40903.2|2
1722545650000|2024-08-01 20:54:10|40925.7|40905.7|40928.2|40908.2|40928.2|40908.2|40925.7|40905.7|0
1722545660000|2024-08-01 20:54:20|40927.2|40907.2|40923.2|40903.2|40927.2|40907.2|40923.2|40903.2|2
1722545680000|2024-08-01 20:54:40|||||||||1
1722545700000|2024-08-01 20:55:00|40922.2|40902.2|40928.2|40908.2|40928.2|40908.2|40922.2|40902.2|2
1722545710000|2024-08-01 20:55:10|40929.7|40909.7|40933.2|40913.2|40933.2|40913.2|40929.7|40909.7|5
1722545720000|2024-08-01 20:55:20|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|1
1722545730000|2024-08-01 20:55:30|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|0
1722545740000|2024-08-01 20:55:40|40937.2|40917.2|40938.2|40918.2|40938.6|40918.6|40937.2|40917.2|4
1722545750000|2024-08-01 20:55:50|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|0
1722545770000|2024-08-01 20:56:10|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|0
1722545790000|2024-08-01 20:56:30|40943.2|40923.2|40944.7|40924.7|40944.7|40924.7|40943.2|40923.2|10
1722545800000|2024-08-01 20:56:40|40945.7|40925.7|40953.2|40933.2|40953.2|40933.2|40945.7|40925.7|2
1722545810000|2024-08-01 20:56:50|40954.3|40934.3|40957.2|40937.2|40957.2|40937.2|40953.2|40933.2|4
1722545820000|2024-08-01 20:57:00|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|1
1722545840000|2024-08-01 20:57:20|||||||||1
1722545860000|2024-08-01 20:57:40|||||||||1
1722545870000|2024-08-01 20:57:50|40956.1|40936.1|40957.2|40937.2|40957.2|40937.2|40956.1|40936.1|3
1722545880000|2024-08-01 20:58:00|40958.2|40938.2|40963.2|40943.2|40963.2|40943.2|40958.2|40938.2|8
1722545890000|2024-08-01 20:58:10|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|6
1722545900000|2024-08-01 20:58:20|40968.2|40948.2|40968.2|40948.2|40968.2|40948.2|40968.2|40948.2|8
1722545910000|2024-08-01 20:58:30|40962.2|40942.2|40962.2|40942.2|40962.2|40942.2|40962.2|40942.2|1
1722545920000|2024-08-01 20:58:40|40960.8|40940.8|40957.2|40937.2|40962.2|40942.2|40957.2|40937.2|3
1722545930000|2024-08-01 20:58:50|40955.8|40935.8|40926.1|40906.1|40955.8|40935.8|40926.1|40906.1|43
1722545940000|2024-08-01 20:59:00|40927.1|40907.1|40928.6|40908.6|40928.6|40908.6|40926.1|40906.1|5
1722545950000|2024-08-01 20:59:10|40926.1|40906.1|40924.6|40904.6|40926.1|40906.1|40924.6|40904.6|7
1722545960000|2024-08-01 20:59:20|40926.1|40906.1|40923.6|40903.6|40926.1|40906.1|40923.6|40903.6|1
1722545970000|2024-08-01 20:59:30|40925|40905|40928.6|40908.6|40928.6|40908.6|40925|40905|3
1722545990000|2024-08-01 20:59:50|||||||||1
1722549610000|2024-08-01 22:00:10|40931|40911|40964.2|40944.2|40964.2|40944.2|40931|40911|13
1722549620000|2024-08-01 22:00:20|40968.9|40948.9|40962.8|40942.8|40969.2|40949.2|40962.8|40942.8|5
1722549630000|2024-08-01 22:00:30|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|4
1722549650000|2024-08-01 22:00:50|40959.2|40939.2|40948.9|40928.9|40959.2|40939.2|40948.9|40928.9|19
1722549660000|2024-08-01 22:01:00|40949.9|40929.9|40948.9|40928.9|40951.4|40931.4|40948.9|40928.9|2
1722549670000|2024-08-01 22:01:10|40949.9|40929.9|40956.4|40936.4|40956.4|40936.4|40949.9|40929.9|11
1722549680000|2024-08-01 22:01:20|40957.4|40937.4|40958.9|40938.9|40958.9|40938.9|40957.4|40937.4|2
1722549690000|2024-08-01 22:01:30|40956.4|40936.4|40957.4|40937.4|40957.4|40937.4|40956.4|40936.4|1
1722549700000|2024-08-01 22:01:40|40958.9|40938.9|40960.3|40940.3|40960.3|40940.3|40958.9|40938.9|3
1722549720000|2024-08-01 22:02:00|40961.4|40941.4|40973.9|40953.9|40973.9|40953.9|40961.4|40941.4|12
1722549730000|2024-08-01 22:02:10|40975.3|40955.3|40980.7|40960.7|40980.7|40960.7|40975.3|40955.3|7
1722549740000|2024-08-01 22:02:20|||||||||1
1722549760000|2024-08-01 22:02:40|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|1
1722549770000|2024-08-01 22:02:50|40979.3|40959.3|40979.3|40959.3|40979.3|40959.3|40979.3|40959.3|4
1722549780000|2024-08-01 22:03:00|40980.7|40960.7|40979.6|40959.6|40980.7|40960.7|40978.2|40958.2|0
1722549800000|2024-08-01 22:03:20|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|0
1722549820000|2024-08-01 22:03:40|40981.8|40961.8|40983.2|40963.2|40983.2|40963.2|40981.8|40961.8|17
1722549830000|2024-08-01 22:03:50|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|40980.7|40960.7|8
1722549840000|2024-08-01 22:04:00|40982.1|40962.1|40980.7|40960.7|40983.2|40963.2|40980.7|40960.7|3
1722549850000|2024-08-01 22:04:10|40982.1|40962.1|40980.7|40960.7|40982.1|40962.1|40980.7|40960.7|3
1722549860000|2024-08-01 22:04:20|40982.1|40962.1|40981.1|40961.1|40982.1|40962.1|40981.1|40961.1|6
1722549870000|2024-08-01 22:04:30|||||||||3
1722549880000|2024-08-01 22:04:40|40979.6|40959.6|40981.1|40961.1|40981.1|40961.1|40979.6|40959.6|1
1722549890000|2024-08-01 22:04:50|40982.1|40962.1|40981.1|40961.1|40982.1|40962.1|40981.1|40961.1|1
1722549920000|2024-08-01 22:05:20|40980|40960|40976.1|40956.1|40980|40960|40976.1|40956.1|6
1722549950000|2024-08-01 22:05:50|40975|40955|40973.6|40953.6|40975|40955|40973.6|40953.6|0
1722549960000|2024-08-01 22:06:00|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|2
1722549970000|2024-08-01 22:06:10|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|1
1722550020000|2024-08-01 22:07:00|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|1
1722550030000|2024-08-01 22:07:10|40975|40955|40964.3|40944.3|40975|40955|40964.3|40944.3|2
1722550040000|2024-08-01 22:07:20|40963.2|40943.2|40958.9|40938.9|40963.2|40943.2|40958.9|40938.9|4
1722550110000|2024-08-01 22:08:30|40957.8|40937.8|40953.2|40933.2|40959.3|40939.3|40953.2|40933.2|4
1722550190000|2024-08-01 22:09:50|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|3
1722550200000|2024-08-01 22:10:00|40950.7|40930.7|40950.7|40930.7|40950.7|40930.7|40950.7|40930.7|2
1722550230000|2024-08-01 22:10:30|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|3
1722550250000|2024-08-01 22:10:50|40953.2|40933.2|40955.4|40935.4|40955.4|40935.4|40953.2|40933.2|1
1722550260000|2024-08-01 22:11:00|||||||||3
1722550290000|2024-08-01 22:11:30|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|1
1722550300000|2024-08-01 22:11:40|||||||||1
1722550320000|2024-08-01 22:12:00|40949.3|40929.3|40946.8|40926.8|40949.3|40929.3|40946.8|40926.8|1
1722550340000|2024-08-01 22:12:20|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|6
1722550360000|2024-08-01 22:12:40|40946.8|40926.8|40945.4|40925.4|40946.8|40926.8|40945.4|40925.4|2
1722550370000|2024-08-01 22:12:50|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|3
1722550390000|2024-08-01 22:13:10|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|0
1722550400000|2024-08-01 22:13:20|40947.9|40927.9|40949.3|40929.3|40949.3|40929.3|40947.9|40927.9|0
1722550410000|2024-08-01 22:13:30|40947.9|40927.9|40946.8|40926.8|40947.9|40927.9|40946.8|40926.8|0
1722550430000|2024-08-01 22:13:50|40949.3|40929.3|40946.8|40926.8|40949.3|40929.3|40946.8|40926.8|0
1722550440000|2024-08-01 22:14:00|40947.9|40927.9|40947.9|40927.9|40950.4|40930.4|40947.9|40927.9|3
1722550460000|2024-08-01 22:14:20|40950.8|40930.8|40947.9|40927.9|40950.8|40930.8|40947.9|40927.9|2
1722550470000|2024-08-01 22:14:30|40945.8|40925.8|40944.3|40924.3|40945.8|40925.8|40944.3|40924.3|1
1722550490000|2024-08-01 22:14:50|40942.2|40922.2|40935.4|40915.4|40942.2|40922.2|40932.9|40912.9|6
1722550500000|2024-08-01 22:15:00|40934.3|40914.3|40932.9|40912.9|40934.3|40914.3|40932.9|40912.9|0
1722550510000|2024-08-01 22:15:10|40934.3|40914.3|40935.4|40915.4|40935.4|40915.4|40934.3|40914.3|2
1722550530000|2024-08-01 22:15:30|40936.8|40916.8|40936.8|40916.8|40936.8|40916.8|40932.9|40912.9|2
1722550570000|2024-08-01 22:16:10|40938.3|40918.3|40936.8|40916.8|40938.3|40918.3|40936.8|40916.8|0
1722550580000|2024-08-01 22:16:20|40938.3|40918.3|40915.4|40895.4|40938.3|40918.3|40915.4|40895.4|9
1722550590000|2024-08-01 22:16:30|40913.9|40893.9|40906.8|40886.8|40913.9|40893.9|40906.8|40886.8|8
1722550600000|2024-08-01 22:16:40|40905.8|40885.8|40900.4|40880.4|40905.8|40885.8|40900.4|40880.4|0
1722550610000|2024-08-01 22:16:50|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|40898.9|40878.9|0
1722550620000|2024-08-01 22:17:00|40897.5|40877.5|40897.5|40877.5|40897.5|40877.5|40897.5|40877.5|0
1722550640000|2024-08-01 22:17:20|40896.1|40876.1|40897.5|40877.5|40897.5|40877.5|40896.1|40876.1|0
1722550650000|2024-08-01 22:17:30|40898.9|40878.9|40897.9|40877.9|40899|40879|40896.5|40876.5|29
1722550670000|2024-08-01 22:17:50|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40896.5|40876.5|23
1722550680000|2024-08-01 22:18:00|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|0
1722550690000|2024-08-01 22:18:10|40895|40875|40891.5|40871.5|40895|40875|40891.5|40871.5|1
1722550700000|2024-08-01 22:18:20|40890|40870|40884|40864|40890|40870|40884|40864|33
1722550710000|2024-08-01 22:18:30|40885|40865|40887.9|40867.9|40887.9|40867.9|40885|40865|0
1722550720000|2024-08-01 22:18:40|40884|40864|40886.8|40866.8|40886.8|40866.8|40884|40864|2
1722550730000|2024-08-01 22:18:50|40885.4|40865.4|40886.5|40866.5|40886.5|40866.5|40885.4|40865.4|0
1722550740000|2024-08-01 22:19:00|40887.9|40867.9|40889|40869|40889|40869|40887.9|40867.9|1
1722550750000|2024-08-01 22:19:10|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|0
1722550760000|2024-08-01 22:19:20|40889|40869|40889|40869|40889|40869|40889|40869|0
1722550770000|2024-08-01 22:19:30|40887.5|40867.5|40889|40869|40889|40869|40887.5|40867.5|2
1722550780000|2024-08-01 22:19:40|40887.9|40867.9|40889|40869|40889|40869|40887.9|40867.9|0
1722550790000|2024-08-01 22:19:50|40887.9|40867.9|40889|40869|40889|40869|40887.9|40867.9|2
1722550800000|2024-08-01 22:20:00|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|1
1722550810000|2024-08-01 22:20:10|40889|40869|40890.4|40870.4|40890.4|40870.4|40889|40869|2
1722550820000|2024-08-01 22:20:20|40891.8|40871.8|40891.8|40871.8|40891.8|40871.8|40891.8|40871.8|0
1722550840000|2024-08-01 22:20:40|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|1
1722550860000|2024-08-01 22:21:00|||||||||1
1722550870000|2024-08-01 22:21:10|||||||||1
1722550880000|2024-08-01 22:21:20|40894|40874|40892.9|40872.9|40894|40874|40892.9|40872.9|1
1722550890000|2024-08-01 22:21:30|40891.5|40871.5|40889|40869|40891.5|40871.5|40889|40869|2
1722550940000|2024-08-01 22:22:20|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|1
1722550950000|2024-08-01 22:22:30|40895.4|40875.4|40899|40879|40899|40879|40895.4|40875.4|2
1722550960000|2024-08-01 22:22:40|40901.9|40881.9|40906.9|40886.9|40906.9|40886.9|40901.9|40881.9|0
1722550970000|2024-08-01 22:22:50|40909|40889|40912.9|40892.9|40912.9|40892.9|40909|40889|1
1722550980000|2024-08-01 22:23:00|40911.9|40891.9|40910.4|40890.4|40911.9|40891.9|40910.4|40890.4|2
1722550990000|2024-08-01 22:23:10|40911.5|40891.5|40915.4|40895.4|40915.4|40895.4|40911.5|40891.5|5
1722551000000|2024-08-01 22:23:20|40918.3|40898.3|40919.4|40899.4|40919.4|40899.4|40918.3|40898.3|0
1722551010000|2024-08-01 22:23:30|40920.8|40900.8|40917.9|40897.9|40920.8|40900.8|40917.9|40897.9|1
1722551020000|2024-08-01 22:23:40|40921.9|40901.9|40921.9|40901.9|40921.9|40901.9|40921.9|40901.9|0
1722551030000|2024-08-01 22:23:50|40917.9|40897.9|40917.9|40897.9|40917.9|40897.9|40917.9|40897.9|0
1722551040000|2024-08-01 22:24:00|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|2
1722551050000|2024-08-01 22:24:10|40914|40894|40914|40894|40914|40894|40914|40894|0
1722551060000|2024-08-01 22:24:20|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|0
1722551070000|2024-08-01 22:24:30|40912.5|40892.5|40912.5|40892.5|40914|40894|40912.5|40892.5|1
1722551080000|2024-08-01 22:24:40|40914|40894|40914|40894|40914|40894|40914|40894|1
1722551090000|2024-08-01 22:24:50|40912.9|40892.9|40910|40890|40912.9|40892.9|40910|40890|2
1722551100000|2024-08-01 22:25:00|40909|40889|40909|40889|40909|40889|40909|40889|0
1722551110000|2024-08-01 22:25:10|||||||||4
1722551120000|2024-08-01 22:25:20|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|0
1722551140000|2024-08-01 22:25:40|40909|40889|40910.4|40890.4|40910.4|40890.4|40909|40889|0
1722551150000|2024-08-01 22:25:50|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|1
1722551170000|2024-08-01 22:26:10|40914|40894|40914|40894|40914|40894|40914|40894|0
1722551190000|2024-08-01 22:26:30|40916.5|40896.5|40922.9|40902.9|40922.9|40902.9|40916.5|40896.5|3
1722551220000|2024-08-01 22:27:00|40924|40904|40930.4|40910.4|40930.4|40910.4|40924|40904|3
1722551230000|2024-08-01 22:27:10|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|0
1722551250000|2024-08-01 22:27:30|40936.9|40916.9|40939|40919|40939|40919|40936.9|40916.9|2
1722551280000|2024-08-01 22:28:00|40940.1|40920.1|40939|40919|40940.1|40920.1|40939|40919|3
1722551290000|2024-08-01 22:28:10|40942.9|40922.9|40939|40919|40942.9|40922.9|40939|40919|2
1722551310000|2024-08-01 22:28:30|40940.4|40920.4|40945.4|40925.4|40945.4|40925.4|40940.4|40920.4|4
1722551320000|2024-08-01 22:28:40|||||||||1
1722551330000|2024-08-01 22:28:50|40947.9|40927.9|40949|40929|40949|40929|40947.9|40927.9|0
1722551340000|2024-08-01 22:29:00|40950.1|40930.1|40950.1|40930.1|40950.1|40930.1|40950.1|40930.1|1
1722551360000|2024-08-01 22:29:20|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|1
1722551400000|2024-08-01 22:30:00|40953|40933|40956.9|40936.9|40956.9|40936.9|40951.9|40931.9|4
1722551410000|2024-08-01 22:30:10|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|0
1722551420000|2024-08-01 22:30:20|40963.3|40943.3|40970.5|40950.5|40970.5|40950.5|40963.3|40943.3|1
1722551430000|2024-08-01 22:30:30|40971.9|40951.9|40973.3|40953.3|40973.3|40953.3|40971.9|40951.9|0
1722551440000|2024-08-01 22:30:40|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|0
1722551450000|2024-08-01 22:30:50|||||||||5
1722551460000|2024-08-01 22:31:00|40970.8|40950.8|40965.8|40945.8|40970.8|40950.8|40964.8|40944.8|1
1722551470000|2024-08-01 22:31:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|0
1722551480000|2024-08-01 22:31:20|40961.9|40941.9|40963|40943|40963|40943|40961.9|40941.9|0
1722551490000|2024-08-01 22:31:30|40964|40944|40965.5|40945.5|40965.5|40945.5|40964|40944|1
1722551500000|2024-08-01 22:31:40|||||||||1
1722551510000|2024-08-01 22:31:50|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|1
1722551520000|2024-08-01 22:32:00|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|1
1722551550000|2024-08-01 22:32:30|40964.4|40944.4|40966.9|40946.9|40966.9|40946.9|40964.4|40944.4|1
1722551560000|2024-08-01 22:32:40|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|0
1722551590000|2024-08-01 22:33:10|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|3
1722551610000|2024-08-01 22:33:30|40965.5|40945.5|40964|40944|40965.5|40945.5|40964|40944|0
1722551620000|2024-08-01 22:33:40|40961.9|40941.9|40960.5|40940.5|40961.9|40941.9|40960.5|40940.5|3
1722551650000|2024-08-01 22:34:10|40959|40939|40959|40939|40959|40939|40959|40939|0
1722551690000|2024-08-01 22:34:50|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|3
1722551700000|2024-08-01 22:35:00|40955.5|40935.5|40953|40933|40955.5|40935.5|40953|40933|0
1722551730000|2024-08-01 22:35:30|40950.9|40930.9|40948|40928|40950.9|40930.9|40948|40928|1
1722551760000|2024-08-01 22:36:00|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|0
1722551790000|2024-08-01 22:36:30|40948|40928|40946.5|40926.5|40948|40928|40946.5|40926.5|1
1722551800000|2024-08-01 22:36:40|40945.5|40925.5|40946.5|40926.5|40946.5|40926.5|40941.5|40921.5|6
1722551810000|2024-08-01 22:36:50|40949|40929|40949|40929|40949|40929|40949|40929|10
1722551820000|2024-08-01 22:37:00|40950.1|40930.1|40951.5|40931.5|40951.5|40931.5|40950.1|40930.1|1
1722551830000|2024-08-01 22:37:10|40954|40934|40958|40938|40958|40938|40954|40934|11
1722551840000|2024-08-01 22:37:20|||||||||2
1722551850000|2024-08-01 22:37:30|||||||||2
1722551860000|2024-08-01 22:37:40|40956.9|40936.9|40954|40934|40956.9|40936.9|40954|40934|0
1722551870000|2024-08-01 22:37:50|40953|40933|40949|40929|40953|40933|40949|40929|2
1722551880000|2024-08-01 22:38:00|40946.9|40926.9|40944.1|40924.1|40946.9|40926.9|40944.1|40924.1|1
1722551890000|2024-08-01 22:38:10|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|0
1722551900000|2024-08-01 22:38:20|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|0
1722551910000|2024-08-01 22:38:30|40938|40918|40924.1|40904.1|40938|40918|40924.1|40904.1|4
1722551920000|2024-08-01 22:38:40|40923|40903|40920.1|40900.1|40923|40903|40920.1|40900.1|1
1722551930000|2024-08-01 22:38:50|40921.2|40901.2|40920.1|40900.1|40924.1|40904.1|40920.1|40900.1|0
1722551940000|2024-08-01 22:39:00|40921.2|40901.2|40920.1|40900.1|40924.1|40904.1|40920.1|40900.1|1
1722551950000|2024-08-01 22:39:10|40924.1|40904.1|40919.1|40899.1|40924.1|40904.1|40919.1|40899.1|1
1722551960000|2024-08-01 22:39:20|40916.9|40896.9|40914.1|40894.1|40916.9|40896.9|40914.1|40894.1|0
1722551970000|2024-08-01 22:39:30|40913|40893|40914.4|40894.4|40914.4|40894.4|40913|40893|8
1722551990000|2024-08-01 22:39:50|40913|40893|40914.1|40894.1|40914.1|40894.1|40913|40893|0
1722552000000|2024-08-01 22:40:00|40913|40893|40913|40893|40913|40893|40913|40893|0
1722552010000|2024-08-01 22:40:10|40914.1|40894.1|40915.5|40895.5|40915.5|40895.5|40914.1|40894.1|2
1722552040000|2024-08-01 22:40:40|40916.6|40896.6|40925.1|40905.1|40925.1|40905.1|40916.6|40896.6|2
1722552060000|2024-08-01 22:41:00|||||||||1
1722552070000|2024-08-01 22:41:10|40924.1|40904.1|40924.1|40904.1|40929.1|40909.1|40924.1|40904.1|0
1722552080000|2024-08-01 22:41:20|40925.1|40905.1|40924.1|40904.1|40928|40908|40924.1|40904.1|0
1722552090000|2024-08-01 22:41:30|40928|40908|40924.1|40904.1|40928|40908|40924.1|40904.1|2
1722552100000|2024-08-01 22:41:40|40925.5|40905.5|40929.1|40909.1|40929.1|40909.1|40925.5|40905.5|2
1722552130000|2024-08-01 22:42:10|40927|40907|40924.1|40904.1|40927|40907|40924.1|40904.1|2
1722552140000|2024-08-01 22:42:20|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|0
1722552170000|2024-08-01 22:42:50|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|40920.1|40900.1|1
1722552180000|2024-08-01 22:43:00|40923|40903|40920.1|40900.1|40924.1|40904.1|40920.1|40900.1|0
1722552190000|2024-08-01 22:43:10|40923|40903|40924.1|40904.1|40924.1|40904.1|40920.1|40900.1|0
1722552210000|2024-08-01 22:43:30|40920.1|40900.1|40924.1|40904.1|40924.1|40904.1|40920.1|40900.1|1
1722552220000|2024-08-01 22:43:40|40922|40902|40910.5|40890.5|40922|40902|40910.5|40890.5|10
1722552230000|2024-08-01 22:43:50|40913|40893|40913|40893|40913|40893|40913|40893|3
1722552240000|2024-08-01 22:44:00|40910.9|40890.9|40908|40888|40910.9|40890.9|40908|40888|2
1722552260000|2024-08-01 22:44:20|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|7
1722552270000|2024-08-01 22:44:30|40913|40893|40913|40893|40913|40893|40913|40893|3
1722552290000|2024-08-01 22:44:50|40912|40892|40908|40888|40912|40892|40908|40888|3
1722552300000|2024-08-01 22:45:00|||||||||1
1722552320000|2024-08-01 22:45:20|40906.6|40886.6|40906.6|40886.6|40906.6|40886.6|40906.6|40886.6|3
1722552330000|2024-08-01 22:45:30|40903.7|40883.7|40904.1|40884.1|40904.1|40884.1|40902.6|40882.6|1
1722552340000|2024-08-01 22:45:40|40902.6|40882.6|40901.6|40881.6|40902.6|40882.6|40901.6|40881.6|0
1722552350000|2024-08-01 22:45:50|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|0
1722552370000|2024-08-01 22:46:10|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|0
1722552410000|2024-08-01 22:46:50|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|0
1722552420000|2024-08-01 22:47:00|40900.2|40880.2|40901.6|40881.6|40901.6|40881.6|40900.2|40880.2|5
1722552430000|2024-08-01 22:47:10|40903|40883|40903|40883|40903|40883|40903|40883|0
1722552440000|2024-08-01 22:47:20|40904.1|40884.1|40908|40888|40908|40888|40904.1|40884.1|1
1722552450000|2024-08-01 22:47:30|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|1
1722552470000|2024-08-01 22:47:50|40910.2|40890.2|40913|40893|40913|40893|40910.2|40890.2|0
1722552480000|2024-08-01 22:48:00|40918|40898|40918|40898|40918|40898|40918|40898|1
1722552490000|2024-08-01 22:48:10|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|0
1722552500000|2024-08-01 22:48:20|40920.5|40900.5|40924.5|40904.5|40924.5|40904.5|40920.5|40900.5|4
1722552510000|2024-08-01 22:48:30|40923|40903|40927|40907|40927|40907|40923|40903|0
1722552520000|2024-08-01 22:48:40|40928|40908|40926.6|40906.6|40928|40908|40926.6|40906.6|0
1722552530000|2024-08-01 22:48:50|40928|40908|40928|40908|40928|40908|40928|40908|1
1722552540000|2024-08-01 22:49:00|40926.6|40906.6|40924.1|40904.1|40926.6|40906.6|40924.1|40904.1|1
1722552550000|2024-08-01 22:49:10|||||||||1
1722552570000|2024-08-01 22:49:30|40923|40903|40921.6|40901.6|40923|40903|40921.6|40901.6|3
1722552590000|2024-08-01 22:49:50|40920.5|40900.5|40919.1|40899.1|40920.5|40900.5|40919.1|40899.1|2
1722552600000|2024-08-01 22:50:00|40918|40898|40918|40898|40918|40898|40917|40897|1
1722552610000|2024-08-01 22:50:10|40918.1|40898.1|40918.1|40898.1|40918.1|40898.1|40918.1|40898.1|0
1722552630000|2024-08-01 22:50:30|40917|40897|40918.1|40898.1|40918.1|40898.1|40917|40897|0
1722552640000|2024-08-01 22:50:40|40917|40897|40914.1|40894.1|40917|40897|40914.1|40894.1|3
1722552740000|2024-08-01 22:52:20|40915.2|40895.2|40919.1|40899.1|40919.1|40899.1|40915.2|40895.2|0
1722552760000|2024-08-01 22:52:40|40918.1|40898.1|40914.1|40894.1|40918.1|40898.1|40914.1|40894.1|0
1722552780000|2024-08-01 22:53:00|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|0
1722552790000|2024-08-01 22:53:10|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|0
1722552800000|2024-08-01 22:53:20|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|0
1722552810000|2024-08-01 22:53:30|40911.6|40891.6|40909.1|40889.1|40911.6|40891.6|40909.1|40889.1|1
1722552840000|2024-08-01 22:54:00|||||||||3
1722552920000|2024-08-01 22:55:20|40908.1|40888.1|40906.6|40886.6|40909.1|40889.1|40904.1|40884.1|1
1722552930000|2024-08-01 22:55:30|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|0
1722552940000|2024-08-01 22:55:40|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|2
1722552970000|2024-08-01 22:56:10|40908.1|40888.1|40906.6|40886.6|40908.1|40888.1|40906.6|40886.6|0
1722552990000|2024-08-01 22:56:30|40908.1|40888.1|40909.1|40889.1|40909.1|40889.1|40908.1|40888.1|1
1722553010000|2024-08-01 22:56:50|40913.1|40893.1|40913.1|40893.1|40913.1|40893.1|40913.1|40893.1|1
1722553020000|2024-08-01 22:57:00|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|0
1722553030000|2024-08-01 22:57:10|40916|40896|40918.1|40898.1|40918.1|40898.1|40916|40896|3
1722553040000|2024-08-01 22:57:20|40919.5|40899.5|40915.6|40895.6|40919.5|40899.5|40915.6|40895.6|5
1722553080000|2024-08-01 22:58:00|40916.6|40896.6|40913.1|40893.1|40917|40897|40913.1|40893.1|5
1722553090000|2024-08-01 22:58:10|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|1
1722553100000|2024-08-01 22:58:20|40913.1|40893.1|40918.1|40898.1|40918.1|40898.1|40913.1|40893.1|2
1722553120000|2024-08-01 22:58:40|40919.5|40899.5|40918.1|40898.1|40921|40901|40918.1|40898.1|3
1722553130000|2024-08-01 22:58:50|40916.7|40896.7|40916.7|40896.7|40916.7|40896.7|40915.2|40895.2|0
1722553140000|2024-08-01 22:59:00|40911.7|40891.7|40913.1|40893.1|40913.1|40893.1|40911.7|40891.7|5
1722553150000|2024-08-01 22:59:10|40910.6|40890.6|40909.2|40889.2|40912|40892|40908.1|40888.1|3
1722553160000|2024-08-01 22:59:20|40910.2|40890.2|40913.1|40893.1|40913.1|40893.1|40910.2|40890.2|0
1722553200000|2024-08-01 23:00:00|40912|40892|40900.2|40880.2|40912|40892|40900.2|40880.2|5
1722553210000|2024-08-01 23:00:10|40901.7|40881.7|40899.2|40879.2|40901.7|40881.7|40897.7|40877.7|2
1722553220000|2024-08-01 23:00:20|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|5
1722553230000|2024-08-01 23:00:30|40899.2|40879.2|40903.1|40883.1|40903.1|40883.1|40898.1|40878.1|0
1722553260000|2024-08-01 23:01:00|40898.1|40878.1|40894.2|40874.2|40898.1|40878.1|40894.2|40874.2|7
1722553310000|2024-08-01 23:01:50|40890.2|40870.2|40889.2|40869.2|40890.2|40870.2|40889.2|40869.2|5
1722553320000|2024-08-01 23:02:00|40887.7|40867.7|40886.7|40866.7|40889.2|40869.2|40886.7|40866.7|4
1722553330000|2024-08-01 23:02:10|40885.6|40865.6|40879.5|40859.5|40885.6|40865.6|40879.2|40859.2|8
1722553340000|2024-08-01 23:02:20|40879.6|40859.6|40883.1|40863.1|40883.1|40863.1|40879.6|40859.6|4
1722553350000|2024-08-01 23:02:30|40886|40866|40887.1|40867.1|40887.1|40867.1|40884.2|40864.2|4
1722553370000|2024-08-01 23:02:50|40886|40866|40886|40866|40886|40866|40886|40866|1
1722553380000|2024-08-01 23:03:00|||||||||2
1722553390000|2024-08-01 23:03:10|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|1
1722553430000|2024-08-01 23:03:50|40881|40861|40877.1|40857.1|40881|40861|40877.1|40857.1|4
1722553450000|2024-08-01 23:04:10|40876|40856|40876|40856|40876|40856|40876|40856|3
1722553460000|2024-08-01 23:04:20|40877.1|40857.1|40883.1|40863.1|40883.1|40863.1|40875.6|40855.6|3
1722553470000|2024-08-01 23:04:30|40886|40866|40886|40866|40886|40866|40886|40866|0
1722553490000|2024-08-01 23:04:50|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|0
1722553510000|2024-08-01 23:05:10|40884.2|40864.2|40887.1|40867.1|40887.1|40867.1|40884.2|40864.2|3
1722553530000|2024-08-01 23:05:30|40892.1|40872.1|40892.1|40872.1|40893.1|40873.1|40892.1|40872.1|0
1722553540000|2024-08-01 23:05:40|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|2
1722553560000|2024-08-01 23:06:00|40889.2|40869.2|40889.2|40869.2|40889.2|40869.2|40889.2|40869.2|0
1722553570000|2024-08-01 23:06:10|40892.1|40872.1|40896|40876|40896|40876|40892.1|40872.1|9
1722553590000|2024-08-01 23:06:30|40895|40875|40892.1|40872.1|40895|40875|40892.1|40872.1|0
1722553630000|2024-08-01 23:07:10|40893.1|40873.1|40896|40876|40896|40876|40893.1|40873.1|0
1722553640000|2024-08-01 23:07:20|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|0
1722553650000|2024-08-01 23:07:30|40896|40876|40896|40876|40896|40876|40896|40876|0
1722553690000|2024-08-01 23:08:10|40897.1|40877.1|40900|40880|40900|40880|40897.1|40877.1|3
1722553700000|2024-08-01 23:08:20|40901|40881|40912.1|40892.1|40912.1|40892.1|40901|40881|2
1722553710000|2024-08-01 23:08:30|40916|40896|40918.5|40898.5|40918.5|40898.5|40916|40896|3
1722553730000|2024-08-01 23:08:50|40919.6|40899.6|40919.6|40899.6|40919.6|40899.6|40918.5|40898.5|0
1722553740000|2024-08-01 23:09:00|40918.5|40898.5|40919.6|40899.6|40919.6|40899.6|40918.5|40898.5|0
1722553750000|2024-08-01 23:09:10|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|0
1722553760000|2024-08-01 23:09:20|40919.6|40899.6|40918.5|40898.5|40919.6|40899.6|40918.5|40898.5|0
1722553780000|2024-08-01 23:09:40|40919.6|40899.6|40917.1|40897.1|40919.6|40899.6|40917.1|40897.1|1
1722553790000|2024-08-01 23:09:50|||||||||1
1722553800000|2024-08-01 23:10:00|40918.5|40898.5|40920|40900|40922.1|40902.1|40918.5|40898.5|3
1722553810000|2024-08-01 23:10:10|40922.1|40902.1|40920|40900|40922.1|40902.1|40920|40900|0
1722553820000|2024-08-01 23:10:20|40922.1|40902.1|40920|40900|40922.1|40902.1|40920|40900|0
1722553830000|2024-08-01 23:10:30|40922.1|40902.1|40922.1|40902.1|40922.1|40902.1|40922.1|40902.1|0
1722553840000|2024-08-01 23:10:40|40921|40901|40935|40915|40935|40915|40920|40900|1
1722553860000|2024-08-01 23:11:00|40936|40916|40941|40921|40941|40921|40936|40916|4
1722553880000|2024-08-01 23:11:20|40939.6|40919.6|40943.2|40923.2|40943.2|40923.2|40939.6|40919.6|3
1722553900000|2024-08-01 23:11:40|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|0
1722553910000|2024-08-01 23:11:50|40943.2|40923.2|40944.2|40924.2|40944.2|40924.2|40943.2|40923.2|0
1722553920000|2024-08-01 23:12:00|40945.7|40925.7|40945.7|40925.7|40945.7|40925.7|40945.7|40925.7|0
1722553940000|2024-08-01 23:12:20|40944.2|40924.2|40943.2|40923.2|40944.2|40924.2|40943.2|40923.2|0
1722553960000|2024-08-01 23:12:40|40944.6|40924.6|40943.2|40923.2|40944.6|40924.6|40943.2|40923.2|0
1722553970000|2024-08-01 23:12:50|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|4
1722554010000|2024-08-01 23:13:30|40943.2|40923.2|40945.7|40925.7|40945.7|40925.7|40942.1|40922.1|5
1722554030000|2024-08-01 23:13:50|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40943.2|40923.2|1
1722554050000|2024-08-01 23:14:10|40946.1|40926.1|40943.2|40923.2|40947.1|40927.1|40942.1|40922.1|0
1722554060000|2024-08-01 23:14:20|40943.6|40923.6|40942.1|40922.1|40943.6|40923.6|40942.1|40922.1|2
1722554080000|2024-08-01 23:14:40|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|1
1722554090000|2024-08-01 23:14:50|40938.2|40918.2|40938.2|40918.2|40940.7|40920.7|40938.2|40918.2|0
1722554110000|2024-08-01 23:15:10|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|0
1722554120000|2024-08-01 23:15:20|40939.6|40919.6|40938.2|40918.2|40939.6|40919.6|40938.2|40918.2|0
1722554130000|2024-08-01 23:15:30|||||||||1
1722554140000|2024-08-01 23:15:40|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40939.6|40919.6|1
1722554150000|2024-08-01 23:15:50|40939.6|40919.6|40939.6|40919.6|40939.6|40919.6|40939.6|40919.6|0
1722554170000|2024-08-01 23:16:10|40938.2|40918.2|40939.6|40919.6|40941.1|40921.1|40938.2|40918.2|0
1722554180000|2024-08-01 23:16:20|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|0
1722554190000|2024-08-01 23:16:30|40939.6|40919.6|40938.2|40918.2|40941.1|40921.1|40938.2|40918.2|0
1722554200000|2024-08-01 23:16:40|||||||||1
1722554230000|2024-08-01 23:17:10|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|0
1722554260000|2024-08-01 23:17:40|40935.3|40915.3|40930.7|40910.7|40935.3|40915.3|40930.7|40910.7|0
1722554270000|2024-08-01 23:17:50|40929.2|40909.2|40930.7|40910.7|40930.7|40910.7|40929.2|40909.2|0
1722554280000|2024-08-01 23:18:00|40929.2|40909.2|40933.6|40913.6|40933.6|40913.6|40929.2|40909.2|1
1722554290000|2024-08-01 23:18:10|40932.1|40912.1|40932.1|40912.1|40932.1|40912.1|40932.1|40912.1|0
1722554300000|2024-08-01 23:18:20|40931.1|40911.1|40929.6|40909.6|40931.1|40911.1|40929.6|40909.6|0
1722554310000|2024-08-01 23:18:30|40930.7|40910.7|40933.2|40913.2|40933.2|40913.2|40930.7|40910.7|0
1722554320000|2024-08-01 23:18:40|40932.1|40912.1|40934.6|40914.6|40934.6|40914.6|40932.1|40912.1|1
1722554330000|2024-08-01 23:18:50|40933.6|40913.6|40933.6|40913.6|40933.6|40913.6|40933.6|40913.6|0
1722554350000|2024-08-01 23:19:10|||||||||1
1722554360000|2024-08-01 23:19:20|40932.5|40912.5|40931.1|40911.1|40932.5|40912.5|40931.1|40911.1|0
1722554390000|2024-08-01 23:19:50|40929.6|40909.6|40928.2|40908.2|40929.6|40909.6|40928.2|40908.2|0
1722554400000|2024-08-01 23:20:00|40931.1|40911.1|40927.1|40907.1|40931.1|40911.1|40927.1|40907.1|1
1722554410000|2024-08-01 23:20:10|40926.1|40906.1|40926.1|40906.1|40926.1|40906.1|40926.1|40906.1|1
1722554420000|2024-08-01 23:20:20|40925|40905|40929|40909|40929|40909|40925|40905|5
1722554430000|2024-08-01 23:20:30|40930|40910|40930|40910|40930|40910|40930|40910|1
1722554440000|2024-08-01 23:20:40|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|1
1722554460000|2024-08-01 23:21:00|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|0
1722554490000|2024-08-01 23:21:30|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|0
1722554520000|2024-08-01 23:22:00|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|0
1722554530000|2024-08-01 23:22:10|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|0
1722554550000|2024-08-01 23:22:30|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|0
1722554570000|2024-08-01 23:22:50|40928.2|40908.2|40929.7|40909.7|40929.7|40909.7|40928.2|40908.2|0
1722554590000|2024-08-01 23:23:10|40928.2|40908.2|40929.7|40909.7|40929.7|40909.7|40928.2|40908.2|0
1722554610000|2024-08-01 23:23:30|40928.2|40908.2|40929.7|40909.7|40929.7|40909.7|40928.2|40908.2|0
1722554620000|2024-08-01 23:23:40|40931.1|40911.1|40928.2|40908.2|40931.1|40911.1|40928.2|40908.2|0
1722554630000|2024-08-01 23:23:50|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|1
1722554640000|2024-08-01 23:24:00|40930.7|40910.7|40932.2|40912.2|40932.2|40912.2|40930.7|40910.7|1
1722554650000|2024-08-01 23:24:10|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|0
1722554660000|2024-08-01 23:24:20|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|0
1722554670000|2024-08-01 23:24:30|40934.7|40914.7|40936.1|40916.1|40936.1|40916.1|40934.7|40914.7|2
1722554680000|2024-08-01 23:24:40|40938.2|40918.2|40939.3|40919.3|40940.3|40920.3|40938.2|40918.2|1
1722554690000|2024-08-01 23:24:50|40941.4|40921.4|40939.3|40919.3|40941.4|40921.4|40939.3|40919.3|0
1722554700000|2024-08-01 23:25:00|40940.3|40920.3|40945.7|40925.7|40945.7|40925.7|40940.3|40920.3|1
1722554710000|2024-08-01 23:25:10|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|0
1722554720000|2024-08-01 23:25:20|40948.2|40928.2|40952.2|40932.2|40952.2|40932.2|40948.2|40928.2|4
1722554750000|2024-08-01 23:25:50|40951.1|40931.1|40947.2|40927.2|40951.1|40931.1|40947.2|40927.2|0
1722554760000|2024-08-01 23:26:00|40944.7|40924.7|40942.2|40922.2|40944.7|40924.7|40942.2|40922.2|3
1722554780000|2024-08-01 23:26:20|40941.1|40921.1|40938.2|40918.2|40941.1|40921.1|40938.2|40918.2|0
1722554790000|2024-08-01 23:26:30|40939.3|40919.3|40942.2|40922.2|40942.2|40922.2|40939.3|40919.3|0
1722554830000|2024-08-01 23:27:10|40941.1|40921.1|40938.2|40918.2|40941.1|40921.1|40938.2|40918.2|3
1722554840000|2024-08-01 23:27:20|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40941.1|40921.1|0
1722554850000|2024-08-01 23:27:30|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1722554860000|2024-08-01 23:27:40|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|0
1722554880000|2024-08-01 23:28:00|40940.7|40920.7|40938.2|40918.2|40940.7|40920.7|40938.2|40918.2|0
1722554890000|2024-08-01 23:28:10|40940.7|40920.7|40939.7|40919.7|40942.2|40922.2|40939.7|40919.7|0
1722554900000|2024-08-01 23:28:20|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|40939.7|40919.7|1
1722554910000|2024-08-01 23:28:30|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40939.7|40919.7|0
1722554960000|2024-08-01 23:29:20|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|3
1722554980000|2024-08-01 23:29:40|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|0
1722554990000|2024-08-01 23:29:50|||||||||1
1722555000000|2024-08-01 23:30:00|40949.7|40929.7|40952.2|40932.2|40952.2|40932.2|40949.7|40929.7|1
1722555020000|2024-08-01 23:30:20|40951.1|40931.1|40952.2|40932.2|40952.2|40932.2|40951.1|40931.1|0
1722555030000|2024-08-01 23:30:30|40956.1|40936.1|40952.2|40932.2|40956.1|40936.1|40952.2|40932.2|0
1722555040000|2024-08-01 23:30:40|40953.6|40933.6|40951.1|40931.1|40953.6|40933.6|40951.1|40931.1|0
1722555050000|2024-08-01 23:30:50|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40955.1|40935.1|1
1722555060000|2024-08-01 23:31:00|40954.7|40934.7|40952.2|40932.2|40954.7|40934.7|40952.2|40932.2|1
1722555070000|2024-08-01 23:31:10|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|0
1722555080000|2024-08-01 23:31:20|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|1
1722555090000|2024-08-01 23:31:30|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|40952.6|40932.6|1
1722555100000|2024-08-01 23:31:40|40954.7|40934.7|40956.1|40936.1|40956.1|40936.1|40954.7|40934.7|2
1722555110000|2024-08-01 23:31:50|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|1
1722555120000|2024-08-01 23:32:00|40951.1|40931.1|40952.2|40932.2|40952.2|40932.2|40951.1|40931.1|0
1722555130000|2024-08-01 23:32:10|40951.1|40931.1|40949.7|40929.7|40951.1|40931.1|40949.7|40929.7|1
1722555150000|2024-08-01 23:32:30|40948.3|40928.3|40947.2|40927.2|40948.3|40928.3|40947.2|40927.2|0
1722555190000|2024-08-01 23:33:10|40946.1|40926.1|40944.7|40924.7|40946.1|40926.1|40944.7|40924.7|0
1722555200000|2024-08-01 23:33:20|40943.6|40923.6|40942.6|40922.6|40943.6|40923.6|40942.6|40922.6|7
1722555230000|2024-08-01 23:33:50|||||||||2
1722555240000|2024-08-01 23:34:00|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|0
1722555250000|2024-08-01 23:34:10|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|0
1722555270000|2024-08-01 23:34:30|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|0
1722555300000|2024-08-01 23:35:00|40939|40919|40939|40919|40939|40919|40939|40919|1
1722555320000|2024-08-01 23:35:20|40937.6|40917.6|40937.6|40917.6|40937.6|40917.6|40937.6|40917.6|0
1722555330000|2024-08-01 23:35:30|40936.2|40916.2|40941.2|40921.2|40941.2|40921.2|40936.2|40916.2|1
1722555340000|2024-08-01 23:35:40|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|2
1722555350000|2024-08-01 23:35:50|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|1
1722555360000|2024-08-01 23:36:00|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|0
1722555380000|2024-08-01 23:36:20|||||||||1
1722555390000|2024-08-01 23:36:30|40943.7|40923.7|40945.1|40925.1|40945.1|40925.1|40943.7|40923.7|1
1722555400000|2024-08-01 23:36:40|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|0
1722555410000|2024-08-01 23:36:50|40947.2|40927.2|40952.6|40932.6|40952.6|40932.6|40947.2|40927.2|0
1722555460000|2024-08-01 23:37:40|||||||||3
1722555470000|2024-08-01 23:37:50|40953.7|40933.7|40953.7|40933.7|40953.7|40933.7|40953.7|40933.7|0
1722555530000|2024-08-01 23:38:50|40954.7|40934.7|40961.2|40941.2|40961.2|40941.2|40954.7|40934.7|6
1722555550000|2024-08-01 23:39:10|40962.2|40942.2|40962.2|40942.2|40962.2|40942.2|40962.2|40942.2|0
1722555560000|2024-08-01 23:39:20|40963.7|40943.7|40962.2|40942.2|40963.7|40943.7|40962.2|40942.2|0
1722555570000|2024-08-01 23:39:30|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|1
1722555590000|2024-08-01 23:39:50|||||||||2
1722555600000|2024-08-01 23:40:00|40964.1|40944.1|40963.7|40943.7|40964.1|40944.1|40961.2|40941.2|1
1722555610000|2024-08-01 23:40:10|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|0
1722555640000|2024-08-01 23:40:40|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|0
1722555650000|2024-08-01 23:40:50|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|2
1722555660000|2024-08-01 23:41:00|40963.7|40943.7|40965.1|40945.1|40965.1|40945.1|40963.7|40943.7|1
1722555680000|2024-08-01 23:41:20|||||||||1
1722555710000|2024-08-01 23:41:50|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|0
1722555720000|2024-08-01 23:42:00|40962.6|40942.6|40964.1|40944.1|40964.1|40944.1|40962.6|40942.6|0
1722555730000|2024-08-01 23:42:10|40962.6|40942.6|40961.2|40941.2|40962.6|40942.6|40961.2|40941.2|1
1722555740000|2024-08-01 23:42:20|40960.1|40940.1|40958.7|40938.7|40960.1|40940.1|40958.7|40938.7|0
1722555840000|2024-08-01 23:44:00|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|1
1722555860000|2024-08-01 23:44:20|40956.6|40936.6|40955.1|40935.1|40956.6|40936.6|40955.1|40935.1|1
1722555870000|2024-08-01 23:44:30|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|1
1722555890000|2024-08-01 23:44:50|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|1
1722555900000|2024-08-01 23:45:00|40956.2|40936.2|40956.2|40936.2|40959.1|40939.1|40956.2|40936.2|0
1722555910000|2024-08-01 23:45:10|40960.1|40940.1|40961.2|40941.2|40961.2|40941.2|40960.1|40940.1|3
1722555920000|2024-08-01 23:45:20|40962.3|40942.3|40961.2|40941.2|40962.3|40942.3|40961.2|40941.2|2
1722555960000|2024-08-01 23:46:00|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|40958.7|40938.7|4
1722555970000|2024-08-01 23:46:10|40957.3|40937.3|40955.8|40935.8|40957.3|40937.3|40955.8|40935.8|0
1722555980000|2024-08-01 23:46:20|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|0
1722555990000|2024-08-01 23:46:30|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|0
1722556000000|2024-08-01 23:46:40|40957.3|40937.3|40956.2|40936.2|40957.3|40937.3|40956.2|40936.2|6
1722556010000|2024-08-01 23:46:50|||||||||2
1722556030000|2024-08-01 23:47:10|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|0
1722556080000|2024-08-01 23:48:00|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|0
1722556090000|2024-08-01 23:48:10|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|40955.2|40935.2|0
1722556110000|2024-08-01 23:48:30|40953.7|40933.7|40955.2|40935.2|40955.2|40935.2|40952.3|40932.3|0
1722556120000|2024-08-01 23:48:40|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1722556130000|2024-08-01 23:48:50|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|2
1722556140000|2024-08-01 23:49:00|40950.2|40930.2|40946.6|40926.6|40950.2|40930.2|40946.6|40926.6|7
1722556160000|2024-08-01 23:49:20|40947.7|40927.7|40944.1|40924.1|40947.7|40927.7|40944.1|40924.1|0
1722556170000|2024-08-01 23:49:30|40942.7|40922.7|40944.1|40924.1|40944.1|40924.1|40942.7|40922.7|0
1722556180000|2024-08-01 23:49:40|40942.7|40922.7|40942.7|40922.7|40942.7|40922.7|40942.7|40922.7|0
1722556190000|2024-08-01 23:49:50|40941.2|40921.2|40940.2|40920.2|40941.2|40921.2|40940.2|40920.2|12
1722556200000|2024-08-01 23:50:00|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|1
1722556220000|2024-08-01 23:50:20|40938.1|40918.1|40932.7|40912.7|40938.1|40918.1|40932.7|40912.7|4
1722556230000|2024-08-01 23:50:30|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|0
1722556240000|2024-08-01 23:50:40|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|5
1722556260000|2024-08-01 23:51:00|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|1
1722556270000|2024-08-01 23:51:10|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|0
1722556280000|2024-08-01 23:51:20|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|1
1722556310000|2024-08-01 23:51:50|40932.7|40912.7|40931.2|40911.2|40932.7|40912.7|40931.2|40911.2|3
1722556330000|2024-08-01 23:52:10|40932.7|40912.7|40940.2|40920.2|40941.2|40921.2|40932.7|40912.7|40
1722556340000|2024-08-01 23:52:20|40939.1|40919.1|40936.6|40916.6|40939.1|40919.1|40936.6|40916.6|0
1722556350000|2024-08-01 23:52:30|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|0
1722556360000|2024-08-01 23:52:40|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|0
1722556370000|2024-08-01 23:52:50|40932.7|40912.7|40929.8|40909.8|40932.7|40912.7|40929.8|40909.8|0
1722556380000|2024-08-01 23:53:00|40927.7|40907.7|40925.2|40905.2|40927.7|40907.7|40922.7|40902.7|2
1722556470000|2024-08-01 23:54:30|40926.6|40906.6|40926.6|40906.6|40926.6|40906.6|40926.6|40906.6|4
1722556490000|2024-08-01 23:54:50|40925.2|40905.2|40924.1|40904.1|40925.2|40905.2|40924.1|40904.1|2
1722556500000|2024-08-01 23:55:00|40921.6|40901.6|40919.1|40899.1|40921.6|40901.6|40919.1|40899.1|0
1722556510000|2024-08-01 23:55:10|||||||||4
1722556520000|2024-08-01 23:55:20|40920.6|40900.6|40921.6|40901.6|40921.6|40901.6|40920.6|40900.6|0
1722556540000|2024-08-01 23:55:40|40922.7|40902.7|40932.3|40912.3|40932.3|40912.3|40922.7|40902.7|0
1722556550000|2024-08-01 23:55:50|40933.8|40913.8|40935.2|40915.2|40935.2|40915.2|40933.8|40913.8|0
1722556560000|2024-08-01 23:56:00|40932.7|40912.7|40935.2|40915.2|40935.2|40915.2|40932.7|40912.7|1
1722556570000|2024-08-01 23:56:10|40934.1|40914.1|40932.7|40912.7|40934.1|40914.1|40932.7|40912.7|3
1722556580000|2024-08-01 23:56:20|40931.6|40911.6|40930.2|40910.2|40932.7|40912.7|40930.2|40910.2|2
1722556590000|2024-08-01 23:56:30|40929.1|40909.1|40930.2|40910.2|40930.2|40910.2|40929.1|40909.1|1
1722556610000|2024-08-01 23:56:50|||||||||1
1722556650000|2024-08-01 23:57:30|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|0
1722556660000|2024-08-01 23:57:40|40929.8|40909.8|40928.8|40908.8|40929.8|40909.8|40928.8|40908.8|1
1722556670000|2024-08-01 23:57:50|40932.7|40912.7|40932.7|40912.7|40932.7|40912.7|40932.7|40912.7|1
1722556680000|2024-08-01 23:58:00|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|1
1722556690000|2024-08-01 23:58:10|40935.6|40915.6|40936.7|40916.7|40936.7|40916.7|40935.6|40915.6|0
1722556700000|2024-08-01 23:58:20|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|0
1722556710000|2024-08-01 23:58:30|40932.7|40912.7|40933.8|40913.8|40933.8|40913.8|40932.7|40912.7|0
1722556720000|2024-08-01 23:58:40|40934.8|40914.8|40937.7|40917.7|40937.7|40917.7|40934.8|40914.8|0
1722556730000|2024-08-01 23:58:50|40936.7|40916.7|40937.7|40917.7|40937.7|40917.7|40936.7|40916.7|0
1722556740000|2024-08-01 23:59:00|40936.7|40916.7|40932.7|40912.7|40937.7|40917.7|40932.7|40912.7|2
1722556770000|2024-08-01 23:59:30|40931.7|40911.7|40930.2|40910.2|40931.7|40911.7|40930.2|40910.2|7
1722556780000|2024-08-01 23:59:40|40928.8|40908.8|40931.7|40911.7|40931.7|40911.7|40927.7|40907.7|5
1722556790000|2024-08-01 23:59:50|40932.7|40912.7|40932.7|40912.7|40932.7|40912.7|40930.2|40910.2|12
1722556800000|2024-08-02 00:00:00|40933.8|40913.8|40905.2|40885.2|40933.8|40913.8|40901.3|40881.3|20
1722556810000|2024-08-02 00:00:10|40906.3|40886.3|40900.9|40880.9|40907.3|40887.3|40900.9|40880.9|9
1722556820000|2024-08-02 00:00:20|40899.8|40879.8|40898.8|40878.8|40899.8|40879.8|40896.3|40876.3|9
1722556830000|2024-08-02 00:00:30|40899.8|40879.8|40902.3|40882.3|40902.3|40882.3|40899.8|40879.8|2
1722556840000|2024-08-02 00:00:40|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|1
1722556850000|2024-08-02 00:00:50|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|0
1722556860000|2024-08-02 00:01:00|40897.3|40877.3|40892.7|40872.7|40897.3|40877.3|40892.7|40872.7|4
1722556870000|2024-08-02 00:01:10|40884.8|40864.8|40873.8|40853.8|40884.8|40864.8|40871.7|40851.7|10
1722556880000|2024-08-02 00:01:20|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|40867.3|40847.3|8
1722556890000|2024-08-02 00:01:30|40872.3|40852.3|40888.1|40868.1|40888.1|40868.1|40871.3|40851.3|3
1722556900000|2024-08-02 00:01:40|40885.6|40865.6|40888.1|40868.1|40888.1|40868.1|40885.6|40865.6|0
1722556920000|2024-08-02 00:02:00|40884.2|40864.2|40864.2|40844.2|40884.2|40864.2|40863.1|40843.1|7
1722556930000|2024-08-02 00:02:10|40865.2|40845.2|40871.7|40851.7|40871.7|40851.7|40865.2|40845.2|6
1722556940000|2024-08-02 00:02:20|40872.7|40852.7|40879.2|40859.2|40879.2|40859.2|40872.7|40852.7|3
1722556950000|2024-08-02 00:02:30|40877.7|40857.7|40878.1|40858.1|40878.1|40858.1|40876.7|40856.7|2
1722556960000|2024-08-02 00:02:40|40876.7|40856.7|40875.2|40855.2|40876.7|40856.7|40875.2|40855.2|6
1722556970000|2024-08-02 00:02:50|40878.1|40858.1|40879.2|40859.2|40879.2|40859.2|40878.1|40858.1|1
1722556980000|2024-08-02 00:03:00|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|0
1722556990000|2024-08-02 00:03:10|40880.2|40860.2|40881.7|40861.7|40881.7|40861.7|40878.1|40858.1|0
1722557000000|2024-08-02 00:03:20|40883.1|40863.1|40891.7|40871.7|40893.1|40873.1|40883.1|40863.1|1
1722557010000|2024-08-02 00:03:30|40893.1|40873.1|40891.7|40871.7|40893.1|40873.1|40889.2|40869.2|0
1722557020000|2024-08-02 00:03:40|40893.1|40873.1|40889.2|40869.2|40893.1|40873.1|40889.2|40869.2|0
1722557030000|2024-08-02 00:03:50|40885.6|40865.6|40884.2|40864.2|40885.6|40865.6|40884.2|40864.2|4
1722557040000|2024-08-02 00:04:00|40882.7|40862.7|40878.1|40858.1|40882.7|40862.7|40878.1|40858.1|1
1722557050000|2024-08-02 00:04:10|40879.6|40859.6|40876.7|40856.7|40879.6|40859.6|40876.7|40856.7|6
1722557060000|2024-08-02 00:04:20|40875.2|40855.2|40870.2|40850.2|40875.2|40855.2|40868.1|40848.1|2
1722557070000|2024-08-02 00:04:30|40871.7|40851.7|40873.1|40853.1|40873.8|40853.8|40871.7|40851.7|1
1722557090000|2024-08-02 00:04:50|40875.2|40855.2|40872.1|40852.1|40875.2|40855.2|40872.1|40852.1|4
1722557100000|2024-08-02 00:05:00|40870.6|40850.6|40868.1|40848.1|40870.6|40850.6|40864.2|40844.2|3
1722557110000|2024-08-02 00:05:10|40865.2|40845.2|40864.2|40844.2|40865.2|40845.2|40863.1|40843.1|0
1722557120000|2024-08-02 00:05:20|40865.2|40845.2|40866.7|40846.7|40869.2|40849.2|40865.2|40845.2|2
1722557130000|2024-08-02 00:05:30|40868.1|40848.1|40869.2|40849.2|40869.2|40849.2|40868.1|40848.1|1
1722557140000|2024-08-02 00:05:40|40870.2|40850.2|40871.7|40851.7|40871.7|40851.7|40870.2|40850.2|0
1722557150000|2024-08-02 00:05:50|40873.1|40853.1|40878.1|40858.1|40878.1|40858.1|40873.1|40853.1|0
1722557160000|2024-08-02 00:06:00|40879.6|40859.6|40873.1|40853.1|40879.6|40859.6|40873.1|40853.1|5
1722557170000|2024-08-02 00:06:10|40871.7|40851.7|40868.1|40848.1|40873.1|40853.1|40868.1|40848.1|2
1722557180000|2024-08-02 00:06:20|40866.7|40846.7|40869.2|40849.2|40869.2|40849.2|40866.7|40846.7|2
1722557190000|2024-08-02 00:06:30|40871.7|40851.7|40875.3|40855.3|40875.3|40855.3|40871.7|40851.7|1
1722557200000|2024-08-02 00:06:40|40876.7|40856.7|40878.1|40858.1|40878.1|40858.1|40875.3|40855.3|1
1722557220000|2024-08-02 00:07:00|40879.2|40859.2|40880.6|40860.6|40882.1|40862.1|40879.2|40859.2|0
1722557230000|2024-08-02 00:07:10|40882.1|40862.1|40888.1|40868.1|40888.1|40868.1|40882.1|40862.1|2
1722557250000|2024-08-02 00:07:30|||||||||4
1722557260000|2024-08-02 00:07:40|40889.6|40869.6|40888.1|40868.1|40891|40871|40888.1|40868.1|3
1722557270000|2024-08-02 00:07:50|40887.1|40867.1|40883.1|40863.1|40887.1|40867.1|40883.1|40863.1|1
1722557280000|2024-08-02 00:08:00|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|1
1722557290000|2024-08-02 00:08:10|40878.1|40858.1|40879.2|40859.2|40879.2|40859.2|40878.1|40858.1|4
1722557300000|2024-08-02 00:08:20|40878.1|40858.1|40877.1|40857.1|40878.1|40858.1|40877.1|40857.1|0
1722557310000|2024-08-02 00:08:30|40874.2|40854.2|40878.1|40858.1|40879.2|40859.2|40874.2|40854.2|2
1722557320000|2024-08-02 00:08:40|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|40878.1|40858.1|3
1722557330000|2024-08-02 00:08:50|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|0
1722557340000|2024-08-02 00:09:00|40883.2|40863.2|40889.2|40869.2|40889.2|40869.2|40883.2|40863.2|0
1722557350000|2024-08-02 00:09:10|||||||||1
1722557360000|2024-08-02 00:09:20|40890.3|40870.3|40889.2|40869.2|40890.3|40870.3|40889.2|40869.2|0
1722557370000|2024-08-02 00:09:30|40890.3|40870.3|40899.2|40879.2|40899.2|40879.2|40890.3|40870.3|3
1722557380000|2024-08-02 00:09:40|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|2
1722557390000|2024-08-02 00:09:50|40896.7|40876.7|40892.1|40872.1|40896.7|40876.7|40892.1|40872.1|4
1722557400000|2024-08-02 00:10:00|40893.2|40873.2|40894.2|40874.2|40894.2|40874.2|40893.2|40873.2|4
1722557420000|2024-08-02 00:10:20|40895.7|40875.7|40898.2|40878.2|40898.2|40878.2|40895.7|40875.7|3
1722557430000|2024-08-02 00:10:30|40896.7|40876.7|40893.2|40873.2|40896.7|40876.7|40893.2|40873.2|1
1722557440000|2024-08-02 00:10:40|40890.7|40870.7|40893.2|40873.2|40893.2|40873.2|40890.7|40870.7|0
1722557460000|2024-08-02 00:11:00|40894.2|40874.2|40895.3|40875.3|40895.3|40875.3|40894.2|40874.2|1
1722557470000|2024-08-02 00:11:10|||||||||1
1722557480000|2024-08-02 00:11:20|40894.2|40874.2|40894.2|40874.2|40894.2|40874.2|40894.2|40874.2|0
1722557490000|2024-08-02 00:11:30|40896.7|40876.7|40896.7|40876.7|40896.7|40876.7|40894.2|40874.2|2
1722557500000|2024-08-02 00:11:40|40895.7|40875.7|40894.2|40874.2|40895.7|40875.7|40894.2|40874.2|10
1722557510000|2024-08-02 00:11:50|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|0
1722557520000|2024-08-02 00:12:00|40892.1|40872.1|40887.1|40867.1|40892.1|40872.1|40887.1|40867.1|1
1722557530000|2024-08-02 00:12:10|40886.1|40866.1|40872.1|40852.1|40886.1|40866.1|40872.1|40852.1|10
1722557550000|2024-08-02 00:12:30|||||||||3
1722557560000|2024-08-02 00:12:40|||||||||1
1722557580000|2024-08-02 00:13:00|40871.1|40851.1|40874.2|40854.2|40874.2|40854.2|40871.1|40851.1|6
1722557590000|2024-08-02 00:13:10|40873.2|40853.2|40876.7|40856.7|40876.7|40856.7|40873.2|40853.2|2
1722557600000|2024-08-02 00:13:20|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|1
1722557610000|2024-08-02 00:13:30|||||||||1
1722557620000|2024-08-02 00:13:40|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|0
1722557640000|2024-08-02 00:14:00|40874.2|40854.2|40873.2|40853.2|40875.7|40855.7|40873.2|40853.2|0
1722557650000|2024-08-02 00:14:10|40872.1|40852.1|40867.1|40847.1|40872.1|40852.1|40867.1|40847.1|3
1722557660000|2024-08-02 00:14:20|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|1
1722557670000|2024-08-02 00:14:30|40864.2|40844.2|40865.7|40845.7|40865.7|40845.7|40864.2|40844.2|0
1722557680000|2024-08-02 00:14:40|40867.1|40847.1|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|8
1722557690000|2024-08-02 00:14:50|40873.2|40853.2|40872.1|40852.1|40873.2|40853.2|40872.1|40852.1|2
1722557700000|2024-08-02 00:15:00|40871.1|40851.1|40872.1|40852.1|40872.1|40852.1|40871.1|40851.1|3
1722557710000|2024-08-02 00:15:10|40876.1|40856.1|40876.1|40856.1|40876.1|40856.1|40876.1|40856.1|2
1722557720000|2024-08-02 00:15:20|40874.6|40854.6|40873.6|40853.6|40876.1|40856.1|40872.1|40852.1|0
1722557730000|2024-08-02 00:15:30|40872.1|40852.1|40876.1|40856.1|40876.1|40856.1|40872.1|40852.1|1
1722557740000|2024-08-02 00:15:40|40877.1|40857.1|40876.1|40856.1|40877.1|40857.1|40876.1|40856.1|0
1722557750000|2024-08-02 00:15:50|40873.6|40853.6|40873.6|40853.6|40873.6|40853.6|40873.6|40853.6|0
1722557760000|2024-08-02 00:16:00|40874.6|40854.6|40878.6|40858.6|40878.6|40858.6|40874.6|40854.6|3
1722557770000|2024-08-02 00:16:10|40879.6|40859.6|40881.1|40861.1|40881.1|40861.1|40879.6|40859.6|0
1722557780000|2024-08-02 00:16:20|40882.1|40862.1|40881.1|40861.1|40883.6|40863.6|40881.1|40861.1|1
1722557790000|2024-08-02 00:16:30|40879.6|40859.6|40877.1|40857.1|40879.6|40859.6|40877.1|40857.1|0
1722557800000|2024-08-02 00:16:40|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|3
1722557810000|2024-08-02 00:16:50|40872.1|40852.1|40873.6|40853.6|40873.6|40853.6|40872.1|40852.1|1
1722557820000|2024-08-02 00:17:00|40872.1|40852.1|40876.1|40856.1|40876.1|40856.1|40871.1|40851.1|1
1722557830000|2024-08-02 00:17:10|40877.1|40857.1|40877.1|40857.1|40878.2|40858.2|40877.1|40857.1|0
1722557840000|2024-08-02 00:17:20|40878.6|40858.6|40877.1|40857.1|40878.6|40858.6|40877.1|40857.1|0
1722557850000|2024-08-02 00:17:30|40878.6|40858.6|40882.1|40862.1|40882.1|40862.1|40878.6|40858.6|1
1722557860000|2024-08-02 00:17:40|40883.6|40863.6|40886.1|40866.1|40886.1|40866.1|40883.6|40863.6|0
1722557870000|2024-08-02 00:17:50|40887.1|40867.1|40888.6|40868.6|40888.6|40868.6|40887.1|40867.1|1
1722557880000|2024-08-02 00:18:00|40887.5|40867.5|40886.1|40866.1|40887.5|40867.5|40886.1|40866.1|1
1722557890000|2024-08-02 00:18:10|40885|40865|40873.6|40853.6|40885|40865|40873.6|40853.6|0
1722557900000|2024-08-02 00:18:20|40871.1|40851.1|40871.1|40851.1|40873.6|40853.6|40871.1|40851.1|1
1722557910000|2024-08-02 00:18:30|40872.1|40852.1|40871.1|40851.1|40872.1|40852.1|40871.1|40851.1|2
1722557920000|2024-08-02 00:18:40|40868.6|40848.6|40868.6|40848.6|40868.6|40848.6|40866.1|40846.1|1
1722557930000|2024-08-02 00:18:50|40866.1|40846.1|40869|40849|40869|40849|40866.1|40846.1|15
1722557940000|2024-08-02 00:19:00|40870|40850|40870|40850|40870|40850|40870|40850|0
1722557950000|2024-08-02 00:19:10|40871.1|40851.1|40871.1|40851.1|40871.1|40851.1|40871.1|40851.1|0
1722557960000|2024-08-02 00:19:20|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|0
1722557970000|2024-08-02 00:19:30|40871.5|40851.5|40874|40854|40874|40854|40871.5|40851.5|3
1722557980000|2024-08-02 00:19:40|40872.5|40852.5|40868.6|40848.6|40872.5|40852.5|40868.6|40848.6|0
1722557990000|2024-08-02 00:19:50|40867.5|40847.5|40858.6|40838.6|40867.5|40847.5|40858.6|40838.6|10
1722558000000|2024-08-02 00:20:00|40857.1|40837.1|40866.1|40846.1|40866.1|40846.1|40857.1|40837.1|7
1722558010000|2024-08-02 00:20:10|40868.6|40848.6|40871.1|40851.1|40872.5|40852.5|40868.6|40848.6|3
1722558020000|2024-08-02 00:20:20|40870|40850|40871.1|40851.1|40871.1|40851.1|40867.5|40847.5|1
1722558030000|2024-08-02 00:20:30|40870|40850|40870|40850|40871.1|40851.1|40866.1|40846.1|2
1722558040000|2024-08-02 00:20:40|40871.1|40851.1|40877.5|40857.5|40877.5|40857.5|40871.1|40851.1|3
1722558050000|2024-08-02 00:20:50|40878.6|40858.6|40879.7|40859.7|40879.7|40859.7|40877.5|40857.5|0
1722558060000|2024-08-02 00:21:00|40881.1|40861.1|40858.6|40838.6|40881.1|40861.1|40858.6|40838.6|13
1722558070000|2024-08-02 00:21:10|40857.5|40837.5|40845|40825|40857.5|40837.5|40843.6|40823.6|15
1722558080000|2024-08-02 00:21:20|||||||||5
1722558090000|2024-08-02 00:21:30|40846.1|40826.1|40846.1|40826.1|40847.5|40827.5|40844.7|40824.7|10
1722558100000|2024-08-02 00:21:40|40845|40825|40843.6|40823.6|40846.1|40826.1|40841.1|40821.1|0
1722558110000|2024-08-02 00:21:50|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|1
1722558120000|2024-08-02 00:22:00|40847.5|40827.5|40850|40830|40850|40830|40846.1|40826.1|0
1722558130000|2024-08-02 00:22:10|40846.1|40826.1|40845|40825|40847.5|40827.5|40845|40825|6
1722558140000|2024-08-02 00:22:20|40843.6|40823.6|40842.2|40822.2|40845|40825|40842.2|40822.2|3
1722558150000|2024-08-02 00:22:30|40843.6|40823.6|40845|40825|40845|40825|40842.2|40822.2|3
1722558160000|2024-08-02 00:22:40|40846.1|40826.1|40850.1|40830.1|40850.1|40830.1|40846.1|40826.1|1
1722558170000|2024-08-02 00:22:50|40852.6|40832.6|40853.6|40833.6|40853.6|40833.6|40852.6|40832.6|0
1722558180000|2024-08-02 00:23:00|40851.1|40831.1|40846.1|40826.1|40851.1|40831.1|40846.1|40826.1|0
1722558190000|2024-08-02 00:23:10|||||||||1
1722558200000|2024-08-02 00:23:20|40844|40824|40844|40824|40844|40824|40844|40824|4
1722558210000|2024-08-02 00:23:30|||||||||2
1722558220000|2024-08-02 00:23:40|40839|40819|40835.1|40815.1|40839|40819|40833.6|40813.6|3
1722558230000|2024-08-02 00:23:50|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|0
1722558240000|2024-08-02 00:24:00|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|40837.6|40817.6|1
1722558250000|2024-08-02 00:24:10|40841.1|40821.1|40836.1|40816.1|40841.1|40821.1|40836.1|40816.1|0
1722558260000|2024-08-02 00:24:20|40837.6|40817.6|40839|40819|40839|40819|40837.6|40817.6|0
1722558270000|2024-08-02 00:24:30|40837.6|40817.6|40830.1|40810.1|40841.1|40821.1|40830.1|40810.1|6
1722558280000|2024-08-02 00:24:40|40831.1|40811.1|40834.7|40814.7|40834.7|40814.7|40831.1|40811.1|1
1722558290000|2024-08-02 00:24:50|40833.6|40813.6|40831.1|40811.1|40834.7|40814.7|40831.1|40811.1|5
1722558300000|2024-08-02 00:25:00|||||||||1
1722558310000|2024-08-02 00:25:10|40832.6|40812.6|40831.1|40811.1|40832.6|40812.6|40829.7|40809.7|0
1722558320000|2024-08-02 00:25:20|40829.7|40809.7|40828.2|40808.2|40829.7|40809.7|40828.2|40808.2|1
1722558330000|2024-08-02 00:25:30|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|2
1722558340000|2024-08-02 00:25:40|40830.1|40810.1|40831.1|40811.1|40831.1|40811.1|40830.1|40810.1|0
1722558350000|2024-08-02 00:25:50|40834|40814|40836.1|40816.1|40836.1|40816.1|40832.2|40812.2|2
1722558360000|2024-08-02 00:26:00|40833.6|40813.6|40836.1|40816.1|40836.1|40816.1|40832.2|40812.2|4
1722558370000|2024-08-02 00:26:10|40837.2|40817.2|40837.2|40817.2|40837.2|40817.2|40837.2|40817.2|0
1722558380000|2024-08-02 00:26:20|40838.2|40818.2|40838.2|40818.2|40838.2|40818.2|40838.2|40818.2|0
1722558390000|2024-08-02 00:26:30|40842.2|40822.2|40848.6|40828.6|40848.6|40828.6|40842.2|40822.2|1
1722558400000|2024-08-02 00:26:40|40850.1|40830.1|40850.1|40830.1|40850.1|40830.1|40850.1|40830.1|0
1722558410000|2024-08-02 00:26:50|40849|40829|40850.1|40830.1|40850.1|40830.1|40849|40829|0
1722558420000|2024-08-02 00:27:00|40851.1|40831.1|40851.1|40831.1|40852.6|40832.6|40850.1|40830.1|7
1722558430000|2024-08-02 00:27:10|40849|40829|40846.1|40826.1|40851.1|40831.1|40846.1|40826.1|0
1722558440000|2024-08-02 00:27:20|40844.7|40824.7|40842.2|40822.2|40844.7|40824.7|40842.2|40822.2|3
1722558450000|2024-08-02 00:27:30|||||||||1
1722558460000|2024-08-02 00:27:40|40845.1|40825.1|40842.6|40822.6|40845.1|40825.1|40841.1|40821.1|1
1722558470000|2024-08-02 00:27:50|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40840.1|40820.1|0
1722558480000|2024-08-02 00:28:00|40840.1|40820.1|40837.6|40817.6|40840.1|40820.1|40837.6|40817.6|3
1722558490000|2024-08-02 00:28:10|40839|40819|40830.1|40810.1|40840.1|40820.1|40830.1|40810.1|20
1722558500000|2024-08-02 00:28:20|40825.9|40805.9|40822.6|40802.6|40825.9|40805.9|40819.7|40799.7|56
1722558510000|2024-08-02 00:28:30|40824|40804|40824|40804|40824|40804|40822.6|40802.6|2
1722558520000|2024-08-02 00:28:40|40820.1|40800.1|40820.1|40800.1|40824|40804|40820.1|40800.1|0
1722558530000|2024-08-02 00:28:50|40825.1|40805.1|40825.1|40805.1|40825.1|40805.1|40825.1|40805.1|2
1722558540000|2024-08-02 00:29:00|40826.5|40806.5|40828|40808|40828|40808|40825.1|40805.1|1
1722558550000|2024-08-02 00:29:10|40826.5|40806.5|40825.1|40805.1|40830.5|40810.5|40825.1|40805.1|7
1722558560000|2024-08-02 00:29:20|40826.5|40806.5|40830.1|40810.1|40830.1|40810.1|40825.1|40805.1|4
1722558570000|2024-08-02 00:29:30|||||||||3
1722558580000|2024-08-02 00:29:40|40831.1|40811.1|40834|40814|40834|40814|40831.1|40811.1|2
1722558590000|2024-08-02 00:29:50|40835.1|40815.1|40835.1|40815.1|40839|40819|40835.1|40815.1|8
1722558600000|2024-08-02 00:30:00|40836.5|40816.5|40840.1|40820.1|40840.1|40820.1|40836.5|40816.5|5
1722558610000|2024-08-02 00:30:10|||||||||3
1722558620000|2024-08-02 00:30:20|40841.1|40821.1|40844|40824|40844|40824|40840.1|40820.1|0
1722558630000|2024-08-02 00:30:30|40840.1|40820.1|40835.1|40815.1|40841.1|40821.1|40832.2|40812.2|4
1722558640000|2024-08-02 00:30:40|40836.5|40816.5|40840.1|40820.1|40840.1|40820.1|40836.5|40816.5|3
1722558650000|2024-08-02 00:30:50|40841.5|40821.5|40845.5|40825.5|40845.5|40825.5|40841.5|40821.5|0
1722558660000|2024-08-02 00:31:00|40846.5|40826.5|40845.1|40825.1|40846.5|40826.5|40845.1|40825.1|2
1722558670000|2024-08-02 00:31:10|40844|40824|40844|40824|40844|40824|40844|40824|3
1722558680000|2024-08-02 00:31:20|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|6
1722558690000|2024-08-02 00:31:30|40847.6|40827.6|40849|40829|40849|40829|40847.6|40827.6|0
1722558700000|2024-08-02 00:31:40|40850.1|40830.1|40851.5|40831.5|40851.5|40831.5|40850.1|40830.1|4
1722558720000|2024-08-02 00:32:00|40853|40833|40850.1|40830.1|40853|40833|40850.1|40830.1|1
1722558740000|2024-08-02 00:32:20|40851.2|40831.2|40851.5|40831.5|40851.5|40831.5|40850.1|40830.1|4
1722558750000|2024-08-02 00:32:30|40854|40834|40855.1|40835.1|40855.1|40835.1|40854|40834|3
1722558770000|2024-08-02 00:32:50|40856.5|40836.5|40857.6|40837.6|40857.6|40837.6|40856.5|40836.5|8
1722558780000|2024-08-02 00:33:00|40856.5|40836.5|40861.5|40841.5|40862.6|40842.6|40856.5|40836.5|4
1722558790000|2024-08-02 00:33:10|40862.6|40842.6|40860.1|40840.1|40862.6|40842.6|40860.1|40840.1|0
1722558810000|2024-08-02 00:33:30|40861.5|40841.5|40860.1|40840.1|40861.5|40841.5|40860.1|40840.1|1
1722558830000|2024-08-02 00:33:50|40859.1|40839.1|40854.1|40834.1|40859.1|40839.1|40854.1|40834.1|2
1722558840000|2024-08-02 00:34:00|||||||||1
1722558850000|2024-08-02 00:34:10|40856.6|40836.6|40854.1|40834.1|40856.6|40836.6|40854.1|40834.1|5
1722558860000|2024-08-02 00:34:20|40855.1|40835.1|40856.2|40836.2|40856.2|40836.2|40854.1|40834.1|3
1722558870000|2024-08-02 00:34:30|40857.6|40837.6|40855.1|40835.1|40857.6|40837.6|40855.1|40835.1|5
1722558880000|2024-08-02 00:34:40|40854.1|40834.1|40859.1|40839.1|40859.1|40839.1|40854.1|40834.1|2
1722558890000|2024-08-02 00:34:50|40861.9|40841.9|40860.1|40840.1|40863|40843|40860.1|40840.1|8
1722558900000|2024-08-02 00:35:00|||||||||4
1722558910000|2024-08-02 00:35:10|40858.7|40838.7|40858.7|40838.7|40860.1|40840.1|40858.7|40838.7|5
1722558930000|2024-08-02 00:35:30|40856.6|40836.6|40857.6|40837.6|40857.6|40837.6|40855.1|40835.1|4
1722558940000|2024-08-02 00:35:40|40855.1|40835.1|40859.1|40839.1|40860.1|40840.1|40855.1|40835.1|2
1722558950000|2024-08-02 00:35:50|40855.1|40835.1|40860.1|40840.1|40860.1|40840.1|40855.1|40835.1|20
1722558960000|2024-08-02 00:36:00|40865.1|40845.1|40866.2|40846.2|40868.7|40848.7|40865.1|40845.1|7
1722558970000|2024-08-02 00:36:10|40864.7|40844.7|40863.7|40843.7|40864.7|40844.7|40863.7|40843.7|1
1722558980000|2024-08-02 00:36:20|40864.7|40844.7|40861.2|40841.2|40864.7|40844.7|40861.2|40841.2|2
1722559000000|2024-08-02 00:36:40|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|1
1722559010000|2024-08-02 00:36:50|40860.8|40840.8|40862.2|40842.2|40862.2|40842.2|40860.8|40840.8|1
1722559020000|2024-08-02 00:37:00|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|3
1722559040000|2024-08-02 00:37:20|40867.6|40847.6|40868.7|40848.7|40868.7|40848.7|40867.6|40847.6|5
1722559050000|2024-08-02 00:37:30|40870.1|40850.1|40872.2|40852.2|40872.2|40852.2|40870.1|40850.1|3
1722559060000|2024-08-02 00:37:40|40875.1|40855.1|40871.2|40851.2|40875.1|40855.1|40871.2|40851.2|7
1722559070000|2024-08-02 00:37:50|40869.7|40849.7|40871.2|40851.2|40871.2|40851.2|40868.3|40848.3|0
1722559080000|2024-08-02 00:38:00|40869.7|40849.7|40872.2|40852.2|40872.2|40852.2|40869.7|40849.7|1
1722559090000|2024-08-02 00:38:10|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|2
1722559100000|2024-08-02 00:38:20|40870.1|40850.1|40872.2|40852.2|40872.2|40852.2|40870.1|40850.1|1
1722559120000|2024-08-02 00:38:40|40873.7|40853.7|40872.2|40852.2|40876.2|40856.2|40872.2|40852.2|4
1722559130000|2024-08-02 00:38:50|40875.1|40855.1|40880.1|40860.1|40880.1|40860.1|40875.1|40855.1|2
1722559140000|2024-08-02 00:39:00|40879.1|40859.1|40892|40872|40892|40872|40879.1|40859.1|24
1722559150000|2024-08-02 00:39:10|40893|40873|40890.5|40870.5|40893|40873|40889.1|40869.1|3
1722559160000|2024-08-02 00:39:20|40889.5|40869.5|40892|40872|40893|40873|40888|40868|16
1722559170000|2024-08-02 00:39:30|40893|40873|40892|40872|40893|40873|40892|40872|2
1722559180000|2024-08-02 00:39:40|40893|40873|40893|40873|40893|40873|40893|40873|0
1722559190000|2024-08-02 00:39:50|40892|40872|40888.4|40868.4|40892|40872|40888.4|40868.4|26
1722559200000|2024-08-02 00:40:00|40890.9|40870.9|40889.9|40869.9|40890.9|40870.9|40887|40867|3
1722559210000|2024-08-02 00:40:10|40888.8|40868.8|40892.4|40872.4|40892.4|40872.4|40888.8|40868.8|2
1722559220000|2024-08-02 00:40:20|40890.9|40870.9|40893.4|40873.4|40893.4|40873.4|40890.9|40870.9|2
1722559230000|2024-08-02 00:40:30|40892.4|40872.4|40890.9|40870.9|40892.4|40872.4|40889.5|40869.5|2
1722559240000|2024-08-02 00:40:40|40889.9|40869.9|40889.9|40869.9|40889.9|40869.9|40889.9|40869.9|0
1722559250000|2024-08-02 00:40:50|40887.4|40867.4|40885.9|40865.9|40887.4|40867.4|40885.9|40865.9|5
1722559260000|2024-08-02 00:41:00|40880.9|40860.9|40877|40857|40880.9|40860.9|40875.5|40855.5|18
1722559270000|2024-08-02 00:41:10|40875.9|40855.9|40865.9|40845.9|40875.9|40855.9|40865.9|40845.9|19
1722559280000|2024-08-02 00:41:20|40868.4|40848.4|40870.9|40850.9|40870.9|40850.9|40867|40847|3
1722559300000|2024-08-02 00:41:40|40869.9|40849.9|40865.9|40845.9|40869.9|40849.9|40865.9|40845.9|5
1722559310000|2024-08-02 00:41:50|40864.9|40844.9|40864.9|40844.9|40864.9|40844.9|40864.9|40844.9|3
1722559320000|2024-08-02 00:42:00|40860.9|40840.9|40858.4|40838.4|40860.9|40840.9|40858.4|40838.4|3
1722559330000|2024-08-02 00:42:10|40865.9|40845.9|40868.4|40848.4|40868.4|40848.4|40865.9|40845.9|27
1722559340000|2024-08-02 00:42:20|40869.5|40849.5|40872.4|40852.4|40872.4|40852.4|40869.5|40849.5|16
1722559350000|2024-08-02 00:42:30|40874.9|40854.9|40873.4|40853.4|40874.9|40854.9|40873.4|40853.4|1
1722559360000|2024-08-02 00:42:40|40874.9|40854.9|40872.4|40852.4|40874.9|40854.9|40872.4|40852.4|1
1722559370000|2024-08-02 00:42:50|40873.4|40853.4|40874.9|40854.9|40874.9|40854.9|40873.4|40853.4|0
1722559380000|2024-08-02 00:43:00|40873.4|40853.4|40874.9|40854.9|40874.9|40854.9|40873.4|40853.4|0
1722559400000|2024-08-02 00:43:20|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|6
1722559410000|2024-08-02 00:43:30|40878.4|40858.4|40883.4|40863.4|40883.4|40863.4|40878.4|40858.4|4
1722559420000|2024-08-02 00:43:40|40882.4|40862.4|40887.4|40867.4|40888.8|40868.8|40882.4|40862.4|9
1722559430000|2024-08-02 00:43:50|40890.9|40870.9|40890.9|40870.9|40892.4|40872.4|40890.9|40870.9|4
1722559440000|2024-08-02 00:44:00|40892.4|40872.4|40889.9|40869.9|40892.4|40872.4|40889.9|40869.9|8
1722559450000|2024-08-02 00:44:10|40892.4|40872.4|40888.4|40868.4|40892.4|40872.4|40888.4|40868.4|2
1722559460000|2024-08-02 00:44:20|40887|40867|40888.4|40868.4|40888.4|40868.4|40887|40867|5
1722559470000|2024-08-02 00:44:30|40889.5|40869.5|40892.4|40872.4|40893.8|40873.8|40889.5|40869.5|4
1722559490000|2024-08-02 00:44:50|40888.4|40868.4|40888.8|40868.8|40889.9|40869.9|40888.4|40868.4|16
1722559500000|2024-08-02 00:45:00|40889.9|40869.9|40888.8|40868.8|40889.9|40869.9|40887.4|40867.4|4
1722559510000|2024-08-02 00:45:10|40890.3|40870.3|40895.3|40875.3|40897.8|40877.8|40890.3|40870.3|8
1722559520000|2024-08-02 00:45:20|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40892.4|40872.4|1
1722559530000|2024-08-02 00:45:30|40895.3|40875.3|40893.8|40873.8|40895.3|40875.3|40893.8|40873.8|5
1722559550000|2024-08-02 00:45:50|40894.9|40874.9|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|2
1722559560000|2024-08-02 00:46:00|40892.4|40872.4|40893.8|40873.8|40893.8|40873.8|40892.4|40872.4|2
1722559570000|2024-08-02 00:46:10|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|1
1722559580000|2024-08-02 00:46:20|40891.3|40871.3|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|2
1722559590000|2024-08-02 00:46:30|40890.3|40870.3|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|6
1722559600000|2024-08-02 00:46:40|40891.3|40871.3|40889.9|40869.9|40891.3|40871.3|40889.9|40869.9|1
1722559610000|2024-08-02 00:46:50|40891.3|40871.3|40894.9|40874.9|40895.3|40875.3|40891.3|40871.3|4
1722559620000|2024-08-02 00:47:00|40895.9|40875.9|40896.3|40876.3|40898.8|40878.8|40895.9|40875.9|2
1722559630000|2024-08-02 00:47:10|40897.8|40877.8|40898.8|40878.8|40900.3|40880.3|40897.8|40877.8|0
1722559640000|2024-08-02 00:47:20|40900.3|40880.3|40905.3|40885.3|40905.3|40885.3|40898.8|40878.8|8
1722559650000|2024-08-02 00:47:30|||||||||2
1722559660000|2024-08-02 00:47:40|40902.8|40882.8|40913.8|40893.8|40913.8|40893.8|40900.3|40880.3|38
1722559670000|2024-08-02 00:47:50|40917.8|40897.8|40921.7|40901.7|40921.7|40901.7|40917.8|40897.8|5
1722559680000|2024-08-02 00:48:00|40920.7|40900.7|40921.7|40901.7|40921.7|40901.7|40920.7|40900.7|2
1722559690000|2024-08-02 00:48:10|40920.7|40900.7|40918.8|40898.8|40921.7|40901.7|40917.8|40897.8|7
1722559700000|2024-08-02 00:48:20|40917.8|40897.8|40923.2|40903.2|40923.2|40903.2|40917.8|40897.8|7
1722559710000|2024-08-02 00:48:30|40925.3|40905.3|40923.8|40903.8|40927.8|40907.8|40923.8|40903.8|13
1722559720000|2024-08-02 00:48:40|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|0
1722559730000|2024-08-02 00:48:50|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|0
1722559740000|2024-08-02 00:49:00|40918.8|40898.8|40922.8|40902.8|40922.8|40902.8|40918.8|40898.8|2
1722559760000|2024-08-02 00:49:20|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|3
1722559780000|2024-08-02 00:49:40|40920.3|40900.3|40918.9|40898.9|40920.3|40900.3|40918.9|40898.9|1
1722559790000|2024-08-02 00:49:50|40920.3|40900.3|40917.8|40897.8|40921.4|40901.4|40917.8|40897.8|7
1722559800000|2024-08-02 00:50:00|40920.3|40900.3|40917.8|40897.8|40921.7|40901.7|40917.8|40897.8|2
1722559810000|2024-08-02 00:50:10|40916.7|40896.7|40917.8|40897.8|40917.8|40897.8|40916.7|40896.7|4
1722559830000|2024-08-02 00:50:30|40915.3|40895.3|40920.3|40900.3|40920.3|40900.3|40915.3|40895.3|5
1722559840000|2024-08-02 00:50:40|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|1
1722559850000|2024-08-02 00:50:50|40922.8|40902.8|40925.3|40905.3|40925.3|40905.3|40922.8|40902.8|11
1722559870000|2024-08-02 00:51:10|40926.4|40906.4|40922.8|40902.8|40926.4|40906.4|40922.4|40902.4|5
1722559880000|2024-08-02 00:51:20|40921.4|40901.4|40920.3|40900.3|40921.4|40901.4|40920.3|40900.3|0
1722559890000|2024-08-02 00:51:30|40919.2|40899.2|40919.3|40899.3|40919.3|40899.3|40919.2|40899.2|0
1722559900000|2024-08-02 00:51:40|40917.8|40897.8|40915.7|40895.7|40919.3|40899.3|40915.7|40895.7|4
1722559910000|2024-08-02 00:51:50|40918.2|40898.2|40919.3|40899.3|40919.3|40899.3|40918.2|40898.2|0
1722559920000|2024-08-02 00:52:00|40920.7|40900.7|40919.3|40899.3|40920.7|40900.7|40919.3|40899.3|0
1722559930000|2024-08-02 00:52:10|40920.7|40900.7|40920.7|40900.7|40920.7|40900.7|40919.3|40899.3|0
1722559940000|2024-08-02 00:52:20|40924.3|40904.3|40933.2|40913.2|40933.2|40913.2|40924.3|40904.3|23
1722559950000|2024-08-02 00:52:30|40940.7|40920.7|40938.2|40918.2|40940.7|40920.7|40936.8|40916.8|11
1722559960000|2024-08-02 00:52:40|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|3
1722559970000|2024-08-02 00:52:50|40941.8|40921.8|40938.2|40918.2|40943.2|40923.2|40938.2|40918.2|6
1722560000000|2024-08-02 00:53:20|40937.1|40917.1|40930.3|40910.3|40937.1|40917.1|40930.3|40910.3|11
1722560010000|2024-08-02 00:53:30|40931.8|40911.8|40927.8|40907.8|40931.8|40911.8|40927.8|40907.8|27
1722560030000|2024-08-02 00:53:50|40926.4|40906.4|40927.8|40907.8|40927.8|40907.8|40926.4|40906.4|0
1722560040000|2024-08-02 00:54:00|40926.4|40906.4|40921.8|40901.8|40926.4|40906.4|40921.4|40901.4|9
1722560050000|2024-08-02 00:54:10|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|1
1722560060000|2024-08-02 00:54:20|40921.8|40901.8|40922.8|40902.8|40925.3|40905.3|40921.8|40901.8|4
1722560070000|2024-08-02 00:54:30|40925.3|40905.3|40925.3|40905.3|40925.3|40905.3|40922.8|40902.8|0
1722560080000|2024-08-02 00:54:40|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|40925.3|40905.3|3
1722560090000|2024-08-02 00:54:50|40925.3|40905.3|40925.3|40905.3|40925.3|40905.3|40925.3|40905.3|2
1722560100000|2024-08-02 00:55:00|40924.3|40904.3|40924.3|40904.3|40924.3|40904.3|40924.3|40904.3|7
1722560110000|2024-08-02 00:55:10|40921.8|40901.8|40921.4|40901.4|40921.8|40901.8|40919.3|40899.3|15
1722560120000|2024-08-02 00:55:20|40922.4|40902.4|40927.8|40907.8|40927.8|40907.8|40921.4|40901.4|1
1722560130000|2024-08-02 00:55:30|40929.3|40909.3|40928.9|40908.9|40929.3|40909.3|40927.8|40907.8|0
1722560140000|2024-08-02 00:55:40|40927.8|40907.8|40926.4|40906.4|40927.8|40907.8|40926.4|40906.4|0
1722560150000|2024-08-02 00:55:50|40924.9|40904.9|40926.4|40906.4|40926.4|40906.4|40924.9|40904.9|0
1722560160000|2024-08-02 00:56:00|40927.8|40907.8|40927.8|40907.8|40927.8|40907.8|40927.8|40907.8|1
1722560170000|2024-08-02 00:56:10|40925.3|40905.3|40923.9|40903.9|40926.8|40906.8|40923.9|40903.9|14
1722560180000|2024-08-02 00:56:20|40925.3|40905.3|40923.9|40903.9|40925.3|40905.3|40923.9|40903.9|0
1722560190000|2024-08-02 00:56:30|40925.3|40905.3|40925.3|40905.3|40926.8|40906.8|40923.9|40903.9|1
1722560200000|2024-08-02 00:56:40|40923.9|40903.9|40922.4|40902.4|40923.9|40903.9|40922.4|40902.4|2
1722560230000|2024-08-02 00:57:10|40921|40901|40921.4|40901.4|40921.4|40901.4|40919.9|40899.9|1
1722560240000|2024-08-02 00:57:20|40919.9|40899.9|40918.9|40898.9|40921.4|40901.4|40917.4|40897.4|6
1722560250000|2024-08-02 00:57:30|40919.9|40899.9|40920|40900|40922.5|40902.5|40919.9|40899.9|4
1722560260000|2024-08-02 00:57:40|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40917.5|40897.5|0
1722560270000|2024-08-02 00:57:50|40920|40900|40921.4|40901.4|40921.4|40901.4|40920|40900|3
1722560280000|2024-08-02 00:58:00|40922.8|40902.8|40931.4|40911.4|40931.4|40911.4|40921.4|40901.4|12
1722560300000|2024-08-02 00:58:20|40932.8|40912.8|40932.8|40912.8|40932.8|40912.8|40931.4|40911.4|3
1722560310000|2024-08-02 00:58:30|40931.4|40911.4|40931.4|40911.4|40932.8|40912.8|40931.4|40911.4|1
1722560320000|2024-08-02 00:58:40|40930|40910|40930|40910|40931.4|40911.4|40930|40910|1
1722560330000|2024-08-02 00:58:50|40932.5|40912.5|40930|40910|40932.5|40912.5|40930|40910|0
1722560340000|2024-08-02 00:59:00|40925|40905|40936|40916|40936|40916|40925|40905|22
1722560350000|2024-08-02 00:59:10|40939.6|40919.6|40945|40925|40946.4|40926.4|40939.6|40919.6|15
1722560360000|2024-08-02 00:59:20|40943.5|40923.5|40943.5|40923.5|40943.5|40923.5|40942.1|40922.1|6
1722560370000|2024-08-02 00:59:30|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|40942.5|40922.5|1
1722560380000|2024-08-02 00:59:40|40943.5|40923.5|40951.4|40931.4|40951.4|40931.4|40943.5|40923.5|6
1722560390000|2024-08-02 00:59:50|40952.9|40932.9|40951|40931|40955|40935|40951|40931|8
1722560400000|2024-08-02 01:00:00|40950|40930|40983.9|40963.9|40988.9|40968.9|40947.5|40927.5|90
1722560410000|2024-08-02 01:00:10|40987.5|40967.5|40970.7|40950.7|40991.8|40971.8|40970.7|40950.7|33
1722560420000|2024-08-02 01:00:20|40968.6|40948.6|40938.2|40918.2|40968.6|40948.6|40938.2|40918.2|27
1722560430000|2024-08-02 01:00:30|40940.7|40920.7|40932.2|40912.2|40943.2|40923.2|40932.2|40912.2|17
1722560440000|2024-08-02 01:00:40|40933.2|40913.2|40907.2|40887.2|40933.2|40913.2|40907.2|40887.2|28
1722560450000|2024-08-02 01:00:50|40908.2|40888.2|40911.8|40891.8|40915.7|40895.7|40908.2|40888.2|22
1722560460000|2024-08-02 01:01:00|40913.2|40893.2|40911.8|40891.8|40915.7|40895.7|40910.7|40890.7|19
1722560470000|2024-08-02 01:01:10|40913.2|40893.2|40923.2|40903.2|40928.2|40908.2|40913.2|40893.2|14
1722560480000|2024-08-02 01:01:20|40920.7|40900.7|40923.2|40903.2|40923.2|40903.2|40915.7|40895.7|22
1722560490000|2024-08-02 01:01:30|40924.3|40904.3|40938.2|40918.2|40938.2|40918.2|40924.3|40904.3|12
1722560500000|2024-08-02 01:01:40|40939.3|40919.3|40946.8|40926.8|40946.8|40926.8|40939.3|40919.3|24
1722560510000|2024-08-02 01:01:50|40947.9|40927.9|40956.8|40936.8|40959.3|40939.3|40944.3|40924.3|9
1722560520000|2024-08-02 01:02:00|40955.8|40935.8|40940.8|40920.8|40955.8|40935.8|40936.8|40916.8|22
1722560530000|2024-08-02 01:02:10|40943.3|40923.3|40950.8|40930.8|40950.8|40930.8|40940.8|40920.8|13
1722560540000|2024-08-02 01:02:20|40953.3|40933.3|40945.8|40925.8|40953.3|40933.3|40945.8|40925.8|2
1722560550000|2024-08-02 01:02:30|40944.7|40924.7|40930.8|40910.8|40944.7|40924.7|40928.3|40908.3|15
1722560560000|2024-08-02 01:02:40|40929.3|40909.3|40952.9|40932.9|40954.3|40934.3|40929.3|40909.3|10
1722560570000|2024-08-02 01:02:50|40954.3|40934.3|40960.8|40940.8|40970.8|40950.8|40951.8|40931.8|11
1722560580000|2024-08-02 01:03:00|40959.7|40939.7|40945.8|40925.8|40959.7|40939.7|40945.8|40925.8|6
1722560590000|2024-08-02 01:03:10|40948.3|40928.3|40944.3|40924.3|40955.8|40935.8|40944.3|40924.3|19
1722560600000|2024-08-02 01:03:20|40942.9|40922.9|40949.7|40929.7|40949.7|40929.7|40942.9|40922.9|1
1722560610000|2024-08-02 01:03:30|40946.8|40926.8|40948.3|40928.3|40950.8|40930.8|40946.8|40926.8|2
1722560620000|2024-08-02 01:03:40|40946.8|40926.8|40950.8|40930.8|40951.8|40931.8|40946.8|40926.8|5
1722560630000|2024-08-02 01:03:50|40954.3|40934.3|40964.3|40944.3|40966.8|40946.8|40954.3|40934.3|11
1722560640000|2024-08-02 01:04:00|40962.9|40942.9|40990.4|40970.4|40990.4|40970.4|40962.9|40942.9|26
1722560650000|2024-08-02 01:04:10|40993.9|40973.9|40982.9|40962.9|41002.9|40982.9|40982.9|40962.9|22
1722560660000|2024-08-02 01:04:20|40981.8|40961.8|40967.9|40947.9|40981.8|40961.8|40964.3|40944.3|3
1722560670000|2024-08-02 01:04:30|40966.8|40946.8|40967.9|40947.9|40970.4|40950.4|40962.9|40942.9|7
1722560680000|2024-08-02 01:04:40|40966.4|40946.4|40968.9|40948.9|40968.9|40948.9|40962.9|40942.9|4
1722560690000|2024-08-02 01:04:50|40965.4|40945.4|40957.9|40937.9|40965.4|40945.4|40957.9|40937.9|7
1722560700000|2024-08-02 01:05:00|40958.9|40938.9|40967.9|40947.9|40967.9|40947.9|40956.8|40936.8|8
1722560710000|2024-08-02 01:05:10|40969.3|40949.3|40974.3|40954.3|40975.4|40955.4|40969.3|40949.3|6
1722560720000|2024-08-02 01:05:20|40975.4|40955.4|40971.4|40951.4|40978.9|40958.9|40967.9|40947.9|7
1722560730000|2024-08-02 01:05:30|40968.9|40948.9|40961.8|40941.8|40968.9|40948.9|40960|40940|11
1722560740000|2024-08-02 01:05:40|40960.8|40940.8|40961.4|40941.4|40961.4|40941.4|40957.9|40937.9|2
1722560750000|2024-08-02 01:05:50|40960.4|40940.4|40970|40950|40970|40950|40960.4|40940.4|4
1722560760000|2024-08-02 01:06:00|40968.9|40948.9|40957.9|40937.9|40972.9|40952.9|40957.9|40937.9|8
1722560770000|2024-08-02 01:06:10|40955.4|40935.4|40968.9|40948.9|40971.4|40951.4|40955.4|40935.4|5
1722560780000|2024-08-02 01:06:20|40967.9|40947.9|40973.9|40953.9|40975|40955|40967.9|40947.9|5
1722560790000|2024-08-02 01:06:30|40972.9|40952.9|40975|40955|40975|40955|40961.8|40941.8|23
1722560800000|2024-08-02 01:06:40|40976.1|40956.1|40975|40955|40981.4|40961.4|40975|40955|4
1722560810000|2024-08-02 01:06:50|40973.9|40953.9|40957.5|40937.5|40973.9|40953.9|40955|40935|8
1722560820000|2024-08-02 01:07:00|40955|40935|40940|40920|40955|40935|40940|40920|12
1722560830000|2024-08-02 01:07:10|40937.9|40917.9|40929.3|40909.3|40937.9|40917.9|40929.3|40909.3|7
1722560840000|2024-08-02 01:07:20|40927.9|40907.9|40923.9|40903.9|40928.9|40908.9|40923.9|40903.9|6
1722560850000|2024-08-02 01:07:30|40921.1|40901.1|40921.8|40901.8|40927.9|40907.9|40921.1|40901.1|11
1722560860000|2024-08-02 01:07:40|40920.4|40900.4|40915.4|40895.4|40920.4|40900.4|40912.9|40892.9|6
1722560870000|2024-08-02 01:07:50|40913.9|40893.9|40933.3|40913.3|40933.3|40913.3|40911.8|40891.8|31
1722560880000|2024-08-02 01:08:00|40931.8|40911.8|40936.8|40916.8|40936.8|40916.8|40930.8|40910.8|14
1722560890000|2024-08-02 01:08:10|40938.3|40918.3|40948.3|40928.3|40950.8|40930.8|40938.3|40918.3|11
1722560900000|2024-08-02 01:08:20|40945.8|40925.8|40935.8|40915.8|40945.8|40925.8|40933.3|40913.3|8
1722560910000|2024-08-02 01:08:30|40934.7|40914.7|40928.3|40908.3|40934.7|40914.7|40926.8|40906.8|8
1722560920000|2024-08-02 01:08:40|40929.7|40909.7|40930.8|40910.8|40931.8|40911.8|40925.8|40905.8|14
1722560930000|2024-08-02 01:08:50|40931.8|40911.8|40956.8|40936.8|40956.8|40936.8|40931.8|40911.8|23
1722560940000|2024-08-02 01:09:00|40955.8|40935.8|40951.8|40931.8|40958.3|40938.3|40951.8|40931.8|16
1722560950000|2024-08-02 01:09:10|40953.3|40933.3|40940.8|40920.8|40953.3|40933.3|40936.8|40916.8|9
1722560960000|2024-08-02 01:09:20|40941.8|40921.8|40936.8|40916.8|40941.8|40921.8|40936.8|40916.8|8
1722560970000|2024-08-02 01:09:30|40938.3|40918.3|40953.3|40933.3|40957.2|40937.2|40938.3|40918.3|22
1722560980000|2024-08-02 01:09:40|40954.3|40934.3|40955.8|40935.8|40958.3|40938.3|40951.8|40931.8|3
1722560990000|2024-08-02 01:09:50|40956.8|40936.8|40965.8|40945.8|40968.3|40948.3|40956.8|40936.8|13
1722561000000|2024-08-02 01:10:00|40964.7|40944.7|40955.8|40935.8|40964.7|40944.7|40955.8|40935.8|10
1722561010000|2024-08-02 01:10:10|40953.7|40933.7|40959.4|40939.4|40959.4|40939.4|40949.4|40929.4|7
1722561020000|2024-08-02 01:10:20|40958.3|40938.3|40956.9|40936.9|40958.3|40938.3|40952.9|40932.9|35
1722561030000|2024-08-02 01:10:30|40954.7|40934.7|40935.8|40915.8|40954.7|40934.7|40935.8|40915.8|24
1722561040000|2024-08-02 01:10:40|40933.7|40913.7|40914.4|40894.4|40933.7|40913.7|40914.4|40894.4|27
1722561050000|2024-08-02 01:10:50|40913.3|40893.3|40908.3|40888.3|40913.3|40893.3|40908.3|40888.3|7
1722561060000|2024-08-02 01:11:00|40907.2|40887.2|40896.9|40876.9|40907.2|40887.2|40894|40874|11
1722561070000|2024-08-02 01:11:10|40893.3|40873.3|40906.9|40886.9|40906.9|40886.9|40890.4|40870.4|23
1722561080000|2024-08-02 01:11:20|40908.3|40888.3|40898.3|40878.3|40909|40889|40898.3|40878.3|26
1722561090000|2024-08-02 01:11:30|40897.2|40877.2|40896.9|40876.9|40900.8|40880.8|40891.9|40871.9|8
1722561100000|2024-08-02 01:11:40|40899.7|40879.7|40889.7|40869.7|40899.7|40879.7|40889.7|40869.7|13
1722561110000|2024-08-02 01:11:50|40886.9|40866.9|40882.9|40862.9|40888.3|40868.3|40881.9|40861.9|8
1722561120000|2024-08-02 01:12:00|40881.9|40861.9|40897.9|40877.9|40897.9|40877.9|40880.8|40860.8|12
1722561130000|2024-08-02 01:12:10|40901.9|40881.9|40895.8|40875.8|40902.9|40882.9|40892.3|40872.3|24
1722561140000|2024-08-02 01:12:20|40894.8|40874.8|40900.8|40880.8|40902.9|40882.9|40894.8|40874.8|18
1722561150000|2024-08-02 01:12:30|40899.8|40879.8|40883.3|40863.3|40899.8|40879.8|40883.3|40863.3|4
1722561160000|2024-08-02 01:12:40|40882.3|40862.3|40855.8|40835.8|40882.3|40862.3|40851.9|40831.9|27
1722561170000|2024-08-02 01:12:50|40856.9|40836.9|40879.8|40859.8|40880.8|40860.8|40856.9|40836.9|26
1722561180000|2024-08-02 01:13:00|40878.7|40858.7|40883.7|40863.7|40883.7|40863.7|40875.8|40855.8|8
1722561190000|2024-08-02 01:13:10|40884.8|40864.8|40893.7|40873.7|40894.8|40874.8|40884.8|40864.8|4
1722561200000|2024-08-02 01:13:20|40894.8|40874.8|40898.7|40878.7|40899.8|40879.8|40893.7|40873.7|2
1722561210000|2024-08-02 01:13:30|40895.8|40875.8|40890.8|40870.8|40895.8|40875.8|40888.7|40868.7|2
1722561220000|2024-08-02 01:13:40|40892.3|40872.3|40894.4|40874.4|40894.4|40874.4|40882.3|40862.3|9
1722561230000|2024-08-02 01:13:50|40895.8|40875.8|40888.3|40868.3|40895.8|40875.8|40888.3|40868.3|11
1722561240000|2024-08-02 01:14:00|40885.8|40865.8|40867.9|40847.9|40885.8|40865.8|40865.4|40845.4|18
1722561250000|2024-08-02 01:14:10|40865.4|40845.4|40867.9|40847.9|40867.9|40847.9|40856.9|40836.9|13
1722561260000|2024-08-02 01:14:20|40869.4|40849.4|40890|40870|40891.5|40871.5|40869.4|40849.4|21
1722561270000|2024-08-02 01:14:30|40889|40869|40889|40869|40895|40875|40882.5|40862.5|19
1722561280000|2024-08-02 01:14:40|40887.5|40867.5|40877.9|40857.9|40889|40869|40877.9|40857.9|5
1722561290000|2024-08-02 01:14:50|40879|40859|40874|40854|40880|40860|40872.9|40852.9|5
1722561300000|2024-08-02 01:15:00|40871.5|40851.5|40874|40854|40879|40859|40865|40845|15
1722561310000|2024-08-02 01:15:10|40872.5|40852.5|40877.5|40857.5|40882.9|40862.9|40870|40850|2
1722561320000|2024-08-02 01:15:20|40879|40859|40870|40850|40883.6|40863.6|40870|40850|3
1722561330000|2024-08-02 01:15:30|40867.5|40847.5|40870|40850|40872.5|40852.5|40867.5|40847.5|10
1722561340000|2024-08-02 01:15:40|40871.1|40851.1|40865|40845|40879|40859|40865|40845|9
1722561350000|2024-08-02 01:15:50|40869|40849|40871.5|40851.5|40876.5|40856.5|40869|40849|8
1722561360000|2024-08-02 01:16:00|40869|40849|40880|40860|40886.5|40866.5|40867.5|40847.5|13
1722561370000|2024-08-02 01:16:10|40882.5|40862.5|40870|40850|40882.5|40862.5|40865|40845|10
1722561380000|2024-08-02 01:16:20|40869|40849|40869|40849|40872.5|40852.5|40865|40845|13
1722561390000|2024-08-02 01:16:30|40867.5|40847.5|40876.5|40856.5|40880.1|40860.1|40867.5|40847.5|9
1722561400000|2024-08-02 01:16:40|40875.1|40855.1|40887.6|40867.6|40892.6|40872.6|40871.1|40851.1|16
1722561410000|2024-08-02 01:16:50|40886.5|40866.5|40894|40874|40896.5|40876.5|40884|40864|4
1722561420000|2024-08-02 01:17:00|40892.6|40872.6|40909|40889|40909|40889|40892.6|40872.6|12
1722561430000|2024-08-02 01:17:10|40910.1|40890.1|40912.2|40892.2|40916.1|40896.1|40907.6|40887.6|2
1722561440000|2024-08-02 01:17:20|40910.1|40890.1|40916.5|40896.5|40916.5|40896.5|40908.6|40888.6|2
1722561450000|2024-08-02 01:17:30|40917.6|40897.6|40919|40899|40919|40899|40915.1|40895.1|4
1722561460000|2024-08-02 01:17:40|40920.1|40900.1|40917.2|40897.2|40925.1|40905.1|40917.2|40897.2|20
1722561470000|2024-08-02 01:17:50|40919|40899|40924.7|40904.7|40924.7|40904.7|40916.1|40896.1|8
1722561480000|2024-08-02 01:18:00|40923.6|40903.6|40922.2|40902.2|40925.1|40905.1|40919|40899|15
1722561490000|2024-08-02 01:18:10|40921.1|40901.1|40927.6|40907.6|40930.1|40910.1|40921.1|40901.1|8
1722561500000|2024-08-02 01:18:20|40926.1|40906.1|40942.2|40922.2|40942.2|40922.2|40926.1|40906.1|42
1722561510000|2024-08-02 01:18:30|40941.1|40921.1|40934|40914|40941.1|40921.1|40930.1|40910.1|11
1722561520000|2024-08-02 01:18:40|40932.6|40912.6|40930.1|40910.1|40935.1|40915.1|40930.1|40910.1|7
1722561530000|2024-08-02 01:18:50|40928.6|40908.6|40932.2|40912.2|40932.2|40912.2|40926.1|40906.1|8
1722561540000|2024-08-02 01:19:00|40933.6|40913.6|40930.1|40910.1|40935.1|40915.1|40926.1|40906.1|5
1722561550000|2024-08-02 01:19:10|40931.1|40911.1|40933.6|40913.6|40936.1|40916.1|40929.7|40909.7|13
1722561560000|2024-08-02 01:19:20|40937.6|40917.6|40945.1|40925.1|40945.1|40925.1|40937.6|40917.6|5
1722561570000|2024-08-02 01:19:30|40946.5|40926.5|40962.2|40942.2|40962.2|40942.2|40946.1|40926.1|13
1722561580000|2024-08-02 01:19:40|40963.6|40943.6|40975.1|40955.1|40977.2|40957.2|40962.2|40942.2|3
1722561590000|2024-08-02 01:19:50|40972.2|40952.2|40985.1|40965.1|40989.7|40969.7|40972.2|40952.2|9
1722561600000|2024-08-02 01:20:00|40983.6|40963.6|40991.1|40971.1|40991.1|40971.1|40981.1|40961.1|15
1722561610000|2024-08-02 01:20:10|40990.1|40970.1|40986.5|40966.5|40993|40973|40986.5|40966.5|8
1722561620000|2024-08-02 01:20:20|40987.6|40967.6|40998.6|40978.6|40998.6|40978.6|40985.1|40965.1|13
1722561630000|2024-08-02 01:20:30|41001.5|40981.5|40999|40979|41001.5|40981.5|40995.1|40975.1|10
1722561640000|2024-08-02 01:20:40|41000.5|40980.5|41005.1|40985.1|41005.1|40985.1|40990.1|40970.1|18
1722561650000|2024-08-02 01:20:50|41006.1|40986.1|41014|40994|41018|40998|41005.5|40985.5|13
1722561660000|2024-08-02 01:21:00|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|41003|40983|16
1722561670000|2024-08-02 01:21:10|41021.5|41001.5|41032.6|41012.6|41039|41019|41021.5|41001.5|13
1722561680000|2024-08-02 01:21:20|41034|41014|41018|40998|41034|41014|41018|40998|9
1722561690000|2024-08-02 01:21:30|41016.9|40996.9|41030.9|41010.9|41030.9|41010.9|41014|40994|21
1722561700000|2024-08-02 01:21:40|41031.9|41011.9|41020.9|41000.9|41031.9|41011.9|41019.8|40999.8|5
1722561710000|2024-08-02 01:21:50|41023.4|41003.4|41014.8|40994.8|41023.4|41003.4|41010.9|40990.9|10
1722561720000|2024-08-02 01:22:00|41015.9|40995.9|41015.9|40995.9|41020.9|41000.9|41005.9|40985.9|12
1722561730000|2024-08-02 01:22:10|41013.7|40993.7|41004.4|40984.4|41013.7|40993.7|41003.4|40983.4|2
1722561740000|2024-08-02 01:22:20|41003.4|40983.4|41004.4|40984.4|41005.9|40985.9|41000.9|40980.9|8
1722561750000|2024-08-02 01:22:30|41003.4|40983.4|41002.3|40982.3|41005.9|40985.9|41002.3|40982.3|2
1722561760000|2024-08-02 01:22:40|41000.9|40980.9|41000.9|40980.9|41000.9|40980.9|40996.9|40976.9|2
1722561770000|2024-08-02 01:22:50|41001.9|40981.9|41001.9|40981.9|41013.4|40993.4|41001.9|40981.9|15
1722561780000|2024-08-02 01:23:00|40998|40978|40984.4|40964.4|40998|40978|40984.4|40964.4|5
1722561790000|2024-08-02 01:23:10|40983.4|40963.4|40979.4|40959.4|40984.4|40964.4|40979.4|40959.4|4
1722561800000|2024-08-02 01:23:20|40978|40958|40985.9|40965.9|40989.8|40969.8|40978|40958|2
1722561810000|2024-08-02 01:23:30|40984.8|40964.8|40979.4|40959.4|40984.8|40964.8|40979.4|40959.4|0
1722561820000|2024-08-02 01:23:40|40978|40958|40971.9|40951.9|40978|40958|40971.9|40951.9|8
1722561830000|2024-08-02 01:23:50|40970.9|40950.9|40975.9|40955.9|40976.9|40956.9|40968|40948|3
1722561840000|2024-08-02 01:24:00|40973|40953|40968|40948|40973|40953|40960.1|40940.1|7
1722561850000|2024-08-02 01:24:10|40966.9|40946.9|40942.6|40922.6|40968|40948|40942.6|40922.6|24
1722561860000|2024-08-02 01:24:20|40944|40924|40930.1|40910.1|40944|40924|40928|40908|7
1722561870000|2024-08-02 01:24:30|40931.5|40911.5|40924|40904|40934|40914|40924|40904|5
1722561880000|2024-08-02 01:24:40|40923|40903|40906.9|40886.9|40923|40903|40905.5|40885.5|6
1722561890000|2024-08-02 01:24:50|40908|40888|40904|40884|40910.5|40890.5|40904|40884|3
1722561900000|2024-08-02 01:25:00|40908|40888|40918|40898|40918|40898|40908|40888|6
1722561910000|2024-08-02 01:25:10|40921.9|40901.9|40923|40903|40925.9|40905.9|40920.5|40900.5|3
1722561920000|2024-08-02 01:25:20|40921.9|40901.9|40918|40898|40921.9|40901.9|40918|40898|5
1722561930000|2024-08-02 01:25:30|40914.4|40894.4|40910.5|40890.5|40914.4|40894.4|40909.4|40889.4|6
1722561940000|2024-08-02 01:25:40|40911.9|40891.9|40925.9|40905.9|40929.4|40909.4|40911.9|40891.9|4
1722561950000|2024-08-02 01:25:50|40924.4|40904.4|40928|40908|40928|40908|40924.4|40904.4|0
1722561960000|2024-08-02 01:26:00|40926.9|40906.9|40916.9|40896.9|40926.9|40906.9|40916.9|40896.9|4
1722561970000|2024-08-02 01:26:10|40918|40898|40925.5|40905.5|40925.5|40905.5|40916.9|40896.9|1
1722561980000|2024-08-02 01:26:20|40924.4|40904.4|40915.5|40895.5|40925.5|40905.5|40915.5|40895.5|3
1722561990000|2024-08-02 01:26:30|40916.9|40896.9|40911.9|40891.9|40916.9|40896.9|40909|40889|2
1722562000000|2024-08-02 01:26:40|40909.4|40889.4|40915.9|40895.9|40915.9|40895.9|40909.4|40889.4|2
1722562010000|2024-08-02 01:26:50|40913|40893|40908|40888|40916.9|40896.9|40908|40888|1
1722562020000|2024-08-02 01:27:00|40906.9|40886.9|40908.4|40888.4|40908.4|40888.4|40901.9|40881.9|5
1722562030000|2024-08-02 01:27:10|40910.5|40890.5|40914.1|40894.1|40916.9|40896.9|40910.5|40890.5|8
1722562040000|2024-08-02 01:27:20|40913|40893|40910.1|40890.1|40914.1|40894.1|40910.1|40890.1|5
1722562050000|2024-08-02 01:27:30|40911.6|40891.6|40918|40898|40919.1|40899.1|40910.1|40890.1|4
1722562060000|2024-08-02 01:27:40|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|40914.1|40894.1|2
1722562070000|2024-08-02 01:27:50|40915.1|40895.1|40900.1|40880.1|40915.1|40895.1|40900.1|40880.1|1
1722562080000|2024-08-02 01:28:00|40901.2|40881.2|40914.1|40894.1|40914.1|40894.1|40900.1|40880.1|6
1722562090000|2024-08-02 01:28:10|40915.1|40895.1|40920.1|40900.1|40921.2|40901.2|40915.1|40895.1|1
1722562100000|2024-08-02 01:28:20|40919.1|40899.1|40915.1|40895.1|40920.1|40900.1|40913.7|40893.7|11
1722562110000|2024-08-02 01:28:30|40914.1|40894.1|40916.2|40896.2|40917.2|40897.2|40912.2|40892.2|5
1722562120000|2024-08-02 01:28:40|40919.1|40899.1|40916.2|40896.2|40920.1|40900.1|40915.1|40895.1|1
1722562130000|2024-08-02 01:28:50|40917.2|40897.2|40921.2|40901.2|40921.2|40901.2|40916.2|40896.2|3
1722562140000|2024-08-02 01:29:00|40929.7|40909.7|40939.7|40919.7|40941.2|40921.2|40929.7|40909.7|11
1722562150000|2024-08-02 01:29:10|40940.8|40920.8|40942.2|40922.2|40942.2|40922.2|40937.2|40917.2|0
1722562160000|2024-08-02 01:29:20|40943.7|40923.7|40937.2|40917.2|40943.7|40923.7|40936.2|40916.2|0
1722562170000|2024-08-02 01:29:30|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|2
1722562180000|2024-08-02 01:29:40|40943.7|40923.7|40949.7|40929.7|40952.2|40932.2|40943.7|40923.7|5
1722562190000|2024-08-02 01:29:50|40948.7|40928.7|40942.2|40922.2|40948.7|40928.7|40942.2|40922.2|4
1722562200000|2024-08-02 01:30:00|40943.7|40923.7|40931.2|40911.2|40943.7|40923.7|40931.2|40911.2|5
1722562210000|2024-08-02 01:30:10|40929.7|40909.7|40925.1|40905.1|40929.7|40909.7|40921.2|40901.2|4
1722562220000|2024-08-02 01:30:20|40926.2|40906.2|40943.3|40923.3|40943.3|40923.3|40922.2|40902.2|1
1722562230000|2024-08-02 01:30:30|40942.2|40922.2|40957.2|40937.2|40961.2|40941.2|40942.2|40922.2|12
1722562240000|2024-08-02 01:30:40|40956.2|40936.2|40941.2|40921.2|40956.2|40936.2|40941.2|40921.2|7
1722562250000|2024-08-02 01:30:50|40942.2|40922.2|40951.2|40931.2|40951.2|40931.2|40942.2|40922.2|6
1722562260000|2024-08-02 01:31:00|40949.7|40929.7|40939.7|40919.7|40949.7|40929.7|40933.7|40913.7|8
1722562270000|2024-08-02 01:31:10|40937.2|40917.2|40929.7|40909.7|40937.2|40917.2|40929.7|40909.7|2
1722562280000|2024-08-02 01:31:20|40927.2|40907.2|40952.2|40932.2|40952.2|40932.2|40927.2|40907.2|3
1722562290000|2024-08-02 01:31:30|40949.7|40929.7|40948.7|40928.7|40949.7|40929.7|40947.2|40927.2|3
1722562300000|2024-08-02 01:31:40|40947.2|40927.2|40946.2|40926.2|40947.2|40927.2|40944.7|40924.7|2
1722562310000|2024-08-02 01:31:50|40943.7|40923.7|40942.2|40922.2|40943.7|40923.7|40937.2|40917.2|7
1722562320000|2024-08-02 01:32:00|40939.7|40919.7|40950.8|40930.8|40950.8|40930.8|40939.7|40919.7|3
1722562330000|2024-08-02 01:32:10|40952.2|40932.2|40962.2|40942.2|40962.2|40942.2|40952.2|40932.2|3
1722562340000|2024-08-02 01:32:20|40963.3|40943.3|40957.2|40937.2|40963.7|40943.7|40957.2|40937.2|0
1722562350000|2024-08-02 01:32:30|40954.7|40934.7|40952.2|40932.2|40956.2|40936.2|40952.2|40932.2|0
1722562360000|2024-08-02 01:32:40|40953.7|40933.7|40949.7|40929.7|40955.1|40935.1|40947.6|40927.6|2
1722562370000|2024-08-02 01:32:50|40948.7|40928.7|40947.6|40927.6|40951.2|40931.2|40947.6|40927.6|0
1722562380000|2024-08-02 01:33:00|40946.6|40926.6|40935.1|40915.1|40946.6|40926.6|40935.1|40915.1|1
1722562390000|2024-08-02 01:33:10|40936.2|40916.2|40942.2|40922.2|40943.3|40923.3|40933.7|40913.7|0
1722562400000|2024-08-02 01:33:20|40943.3|40923.3|40946.2|40926.2|40951.2|40931.2|40943.3|40923.3|2
1722562410000|2024-08-02 01:33:30|40945.1|40925.1|40934.8|40914.8|40945.1|40925.1|40932.3|40912.3|39
1722562420000|2024-08-02 01:33:40|40932.3|40912.3|40938.3|40918.3|40938.7|40918.7|40932.3|40912.3|4
1722562430000|2024-08-02 01:33:50|40939.8|40919.8|40946.2|40926.2|40946.2|40926.2|40937.3|40917.3|5
1722562440000|2024-08-02 01:34:00|40944.8|40924.8|40946.6|40926.6|40946.6|40926.6|40943.7|40923.7|2
1722562450000|2024-08-02 01:34:10|40945.1|40925.1|40952.3|40932.3|40963.3|40943.3|40945.1|40925.1|8
1722562460000|2024-08-02 01:34:20|40951.2|40931.2|40947.3|40927.3|40952.3|40932.3|40947.3|40927.3|3
1722562470000|2024-08-02 01:34:30|40951.2|40931.2|40962.3|40942.3|40967.3|40947.3|40951.2|40931.2|8
1722562480000|2024-08-02 01:34:40|40960.1|40940.1|40947.3|40927.3|40962.3|40942.3|40947.3|40927.3|2
1722562490000|2024-08-02 01:34:50|40948.3|40928.3|40938.7|40918.7|40951.2|40931.2|40938.7|40918.7|8
1722562500000|2024-08-02 01:35:00|40939.8|40919.8|40939.8|40919.8|40941.2|40921.2|40937.3|40917.3|1
1722562510000|2024-08-02 01:35:10|40937.3|40917.3|40920.8|40900.8|40937.3|40917.3|40918.3|40898.3|9
1722562520000|2024-08-02 01:35:20|40922.3|40902.3|40932.3|40912.3|40932.3|40912.3|40922.3|40902.3|2
1722562530000|2024-08-02 01:35:30|40929.8|40909.8|40946.2|40926.2|40946.2|40926.2|40929.8|40909.8|5
1722562540000|2024-08-02 01:35:40|40950.2|40930.2|40946.2|40926.2|40950.2|40930.2|40946.2|40926.2|0
1722562550000|2024-08-02 01:35:50|40947.3|40927.3|40946.2|40926.2|40947.3|40927.3|40946.2|40926.2|0
1722562560000|2024-08-02 01:36:00|40945.2|40925.2|40941.2|40921.2|40945.2|40925.2|40933.3|40913.3|1
1722562570000|2024-08-02 01:36:10|40939.8|40919.8|40928.7|40908.7|40939.8|40919.8|40928.7|40908.7|0
1722562580000|2024-08-02 01:36:20|40927.3|40907.3|40922.3|40902.3|40927.3|40907.3|40922.3|40902.3|2
1722562590000|2024-08-02 01:36:30|40926.2|40906.2|40932.3|40912.3|40932.3|40912.3|40923.7|40903.7|5
1722562600000|2024-08-02 01:36:40|40923.7|40903.7|40922.3|40902.3|40923.7|40903.7|40917.3|40897.3|28
1722562610000|2024-08-02 01:36:50|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|40919.8|40899.8|1
1722562620000|2024-08-02 01:37:00|40923.7|40903.7|40924.8|40904.8|40927.3|40907.3|40922.3|40902.3|10
1722562630000|2024-08-02 01:37:10|40926.2|40906.2|40931.2|40911.2|40931.2|40911.2|40922.3|40902.3|6
1722562640000|2024-08-02 01:37:20|40932.3|40912.3|40933.7|40913.7|40937.3|40917.3|40932.3|40912.3|9
1722562650000|2024-08-02 01:37:30|40932.7|40912.7|40931.2|40911.2|40932.7|40912.7|40931.2|40911.2|1
1722562660000|2024-08-02 01:37:40|40927.3|40907.3|40926.2|40906.2|40927.3|40907.3|40926.2|40906.2|5
1722562670000|2024-08-02 01:37:50|40923.7|40903.7|40927.3|40907.3|40937.3|40917.3|40923.7|40903.7|29
1722562680000|2024-08-02 01:38:00|40928.3|40908.3|40929.8|40909.8|40930.2|40910.2|40925.2|40905.2|2
1722562690000|2024-08-02 01:38:10|40927.3|40907.3|40931.2|40911.2|40931.2|40911.2|40927.3|40907.3|1
1722562700000|2024-08-02 01:38:20|40932.3|40912.3|40940.2|40920.2|40940.2|40920.2|40927.3|40907.3|18
1722562710000|2024-08-02 01:38:30|40942.3|40922.3|40939.4|40919.4|40945.8|40925.8|40938.3|40918.3|7
1722562720000|2024-08-02 01:38:40|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40939.4|40919.4|1
1722562730000|2024-08-02 01:38:50|40944.4|40924.4|40952.3|40932.3|40953.7|40933.7|40944.4|40924.4|4
1722562740000|2024-08-02 01:39:00|40957.3|40937.3|40967.3|40947.3|40967.3|40947.3|40957.3|40937.3|3
1722562750000|2024-08-02 01:39:10|40968.3|40948.3|40965.8|40945.8|40972.3|40952.3|40965.8|40945.8|2
1722562760000|2024-08-02 01:39:20|40967.9|40947.9|40979.4|40959.4|40980.8|40960.8|40967.9|40947.9|9
1722562770000|2024-08-02 01:39:30|40976.9|40956.9|40982.3|40962.3|40984.4|40964.4|40975.4|40955.4|8
1722562780000|2024-08-02 01:39:40|40983.3|40963.3|40989.4|40969.4|40989.4|40969.4|40983.3|40963.3|8
1722562790000|2024-08-02 01:39:50|40986.9|40966.9|40982.3|40962.3|40986.9|40966.9|40979.4|40959.4|3
1722562800000|2024-08-02 01:40:00|40979.4|40959.4|40998.3|40978.3|41000.8|40980.8|40979.4|40959.4|7
1722562810000|2024-08-02 01:40:10|40999.4|40979.4|40992.3|40972.3|41000.8|40980.8|40991.9|40971.9|1
1722562820000|2024-08-02 01:40:20|40990.8|40970.8|40992.3|40972.3|40993.3|40973.3|40989.4|40969.4|1
1722562830000|2024-08-02 01:40:30|40993.3|40973.3|41007.3|40987.3|41008.3|40988.3|40993.3|40973.3|19
1722562840000|2024-08-02 01:40:40|41006.2|40986.2|41002.3|40982.3|41007.3|40987.3|41002.3|40982.3|2
1722562850000|2024-08-02 01:40:50|41003.3|40983.3|41023.3|41003.3|41025.8|41005.8|41003.3|40983.3|7
1722562860000|2024-08-02 01:41:00|41022.3|41002.3|41029.4|41009.4|41029.4|41009.4|41022.3|41002.3|22
1722562870000|2024-08-02 01:41:10|41030.8|41010.8|41029.4|41009.4|41034.8|41014.8|41028.3|41008.3|8
1722562880000|2024-08-02 01:41:20|41025.5|41005.5|41026.9|41006.9|41029.4|41009.4|41024.4|41004.4|20
1722562890000|2024-08-02 01:41:30|41028.3|41008.3|41024.4|41004.4|41030.5|41010.5|41024.4|41004.4|12
1722562900000|2024-08-02 01:41:40|41023.3|41003.3|41024.4|41004.4|41028.3|41008.3|41023.3|41003.3|5
1722562910000|2024-08-02 01:41:50|41023.3|41003.3|41016.9|40996.9|41023.3|41003.3|41014.4|40994.4|12
1722562920000|2024-08-02 01:42:00|41019.4|40999.4|41024.4|41004.4|41025.5|41005.5|41016.9|40996.9|10
1722562930000|2024-08-02 01:42:10|41025.5|41005.5|41018.4|40998.4|41025.5|41005.5|41018.4|40998.4|0
1722562940000|2024-08-02 01:42:20|41016.9|40996.9|41008.4|40988.4|41016.9|40996.9|41008.4|40988.4|10
1722562950000|2024-08-02 01:42:30|41009.4|40989.4|40996.5|40976.5|41009.4|40989.4|40996.5|40976.5|2
1722562960000|2024-08-02 01:42:40|40995.5|40975.5|40980.5|40960.5|40995.5|40975.5|40979|40959|11
1722562970000|2024-08-02 01:42:50|40981.9|40961.9|40983.4|40963.4|40983.4|40963.4|40976.9|40956.9|4
1722562980000|2024-08-02 01:43:00|40986.9|40966.9|40989.4|40969.4|40993.4|40973.4|40985.5|40965.5|4
1722562990000|2024-08-02 01:43:10|40991.5|40971.5|41000.5|40980.5|41000.5|40980.5|40990.5|40970.5|1
1722563000000|2024-08-02 01:43:20|41003|40983|41001.9|40981.9|41008|40988|41001.9|40981.9|4
1722563010000|2024-08-02 01:43:30|41003|40983|41000.5|40980.5|41003|40983|41000.5|40980.5|3
1722563020000|2024-08-02 01:43:40|40998|40978|41011.5|40991.5|41011.5|40991.5|40998|40978|7
1722563030000|2024-08-02 01:43:50|41010.5|40990.5|41018|40998|41018|40998|41010.5|40990.5|2
1722563040000|2024-08-02 01:44:00|41019|40999|41017.6|40997.6|41023|41003|41017.6|40997.6|3
1722563050000|2024-08-02 01:44:10|41020.5|41000.5|41036.5|41016.5|41036.5|41016.5|41020.5|41000.5|0
1722563060000|2024-08-02 01:44:20|41038|41018|41043.4|41023.4|41045.9|41025.9|41038|41018|3
1722563070000|2024-08-02 01:44:30|41044.4|41024.4|41050.9|41030.9|41050.9|41030.9|41043.4|41023.4|15
1722563080000|2024-08-02 01:44:40|41049.4|41029.4|41054.4|41034.4|41054.4|41034.4|41049.4|41029.4|19
1722563090000|2024-08-02 01:44:50|41053|41033|41056.9|41036.9|41058|41038|41053|41033|5
1722563100000|2024-08-02 01:45:00|41055.5|41035.5|41065.5|41045.5|41065.5|41045.5|41055.5|41035.5|31
1722563110000|2024-08-02 01:45:10|41064.4|41044.4|41069.4|41049.4|41069.4|41049.4|41060.5|41040.5|5
1722563120000|2024-08-02 01:45:20|41070.9|41050.9|41073|41053|41075.5|41055.5|41069.4|41049.4|7
1722563130000|2024-08-02 01:45:30|41075.5|41055.5|41080.5|41060.5|41080.5|41060.5|41070.5|41050.5|18
1722563140000|2024-08-02 01:45:40|41078|41058|41079.4|41059.4|41080.5|41060.5|41078|41058|9
1722563150000|2024-08-02 01:45:50|41080.5|41060.5|41081.5|41061.5|41084.4|41064.4|41079.4|41059.4|10
1722563160000|2024-08-02 01:46:00|41084.4|41064.4|41075.5|41055.5|41084.4|41064.4|41075.5|41055.5|10
1722563170000|2024-08-02 01:46:10|41074|41054|41075.5|41055.5|41076.5|41056.5|41073|41053|13
1722563180000|2024-08-02 01:46:20|41074|41054|41074|41054|41075.5|41055.5|41071.5|41051.5|0
1722563190000|2024-08-02 01:46:30|41075.5|41055.5|41074|41054|41078|41058|41074|41054|5
1722563200000|2024-08-02 01:46:40|41072.6|41052.6|41072.6|41052.6|41074|41054|41072.6|41052.6|2
1722563210000|2024-08-02 01:46:50|41069|41049|41078|41058|41078|41058|41069|41049|7
1722563220000|2024-08-02 01:47:00|41079.4|41059.4|41066.9|41046.9|41080.5|41060.5|41066.9|41046.9|8
1722563230000|2024-08-02 01:47:10|41068|41048|41070.5|41050.5|41070.5|41050.5|41066.5|41046.5|1
1722563240000|2024-08-02 01:47:20|41068|41048|41064|41044|41068|41048|41064|41044|5
1722563250000|2024-08-02 01:47:30|41063|41043|41061.5|41041.5|41063|41043|41061.5|41041.5|0
1722563260000|2024-08-02 01:47:40|41060.5|41040.5|41058|41038|41061.5|41041.5|41056.5|41036.5|4
1722563270000|2024-08-02 01:47:50|41056.5|41036.5|41064.4|41044.4|41069.4|41049.4|41056.5|41036.5|11
1722563280000|2024-08-02 01:48:00|41063.4|41043.4|41047.3|41027.3|41063.4|41043.4|41046.3|41026.3|3
1722563290000|2024-08-02 01:48:10|41045.9|41025.9|41039.4|41019.4|41045.9|41025.9|41039.4|41019.4|4
1722563300000|2024-08-02 01:48:20|41040.9|41020.9|41039.4|41019.4|41043.4|41023.4|41039.4|41019.4|0
1722563310000|2024-08-02 01:48:30|41040.9|41020.9|41036.5|41016.5|41043.4|41023.4|41036.5|41016.5|6
1722563320000|2024-08-02 01:48:40|41039.4|41019.4|41034.4|41014.4|41039.4|41019.4|41034.4|41014.4|2
1722563330000|2024-08-02 01:48:50|41031.9|41011.9|41037.3|41017.3|41037.3|41017.3|41031.9|41011.9|2
1722563340000|2024-08-02 01:49:00|41036.3|41016.3|41012.3|40992.3|41036.3|41016.3|41012.3|40992.3|9
1722563350000|2024-08-02 01:49:10|41013.8|40993.8|41027.3|41007.3|41027.3|41007.3|41013.8|40993.8|13
1722563360000|2024-08-02 01:49:20|41031.3|41011.3|41026.3|41006.3|41032.3|41012.3|41026.3|41006.3|0
1722563370000|2024-08-02 01:49:30|41027.3|41007.3|41026.3|41006.3|41029.8|41009.8|41025.2|41005.2|1
1722563380000|2024-08-02 01:49:40|41027.7|41007.7|41026.3|41006.3|41028.8|41008.8|41026.3|41006.3|3
1722563390000|2024-08-02 01:49:50|41025.2|41005.2|41020.2|41000.2|41025.2|41005.2|41019.8|40999.8|1
1722563400000|2024-08-02 01:50:00|41017.3|40997.3|41013.8|40993.8|41020.2|41000.2|41013.8|40993.8|3
1722563410000|2024-08-02 01:50:10|41012.7|40992.7|41020.9|41000.9|41020.9|41000.9|41012.7|40992.7|10
1722563420000|2024-08-02 01:50:20|41019.4|40999.4|41019.8|40999.8|41022.3|41002.3|41019.4|40999.4|8
1722563430000|2024-08-02 01:50:30|41018.8|40998.8|41017.3|40997.3|41019.8|40999.8|41016.3|40996.3|5
1722563440000|2024-08-02 01:50:40|41016.3|40996.3|41011.3|40991.3|41017.3|40997.3|41011.3|40991.3|2
1722563450000|2024-08-02 01:50:50|41008.8|40988.8|41008.8|40988.8|41009.8|40989.8|41008.8|40988.8|0
1722563460000|2024-08-02 01:51:00|41007.3|40987.3|40993.8|40973.8|41008.8|40988.8|40989.5|40969.5|28
1722563470000|2024-08-02 01:51:10|40992.3|40972.3|40988.4|40968.4|40994.8|40974.8|40983.4|40963.4|26
1722563480000|2024-08-02 01:51:20|40989.8|40969.8|40984.8|40964.8|40989.8|40969.8|40984.8|40964.8|1
1722563490000|2024-08-02 01:51:30|40983.8|40963.8|40972.3|40952.3|40983.8|40963.8|40972.3|40952.3|7
1722563500000|2024-08-02 01:51:40|40970.9|40950.9|40972.3|40952.3|40973.4|40953.4|40969.8|40949.8|6
1722563510000|2024-08-02 01:51:50|40970.9|40950.9|40971.3|40951.3|40972.3|40952.3|40968.4|40948.4|3
1722563520000|2024-08-02 01:52:00|40968.4|40948.4|40979.5|40959.5|40979.5|40959.5|40967.3|40947.3|10
1722563530000|2024-08-02 01:52:10|40980.9|40960.9|40974.5|40954.5|40982.3|40962.3|40974.5|40954.5|0
1722563540000|2024-08-02 01:52:20|40977.3|40957.3|40975.9|40955.9|40978.4|40958.4|40975.9|40955.9|1
1722563550000|2024-08-02 01:52:30|40978.4|40958.4|40993.4|40973.4|40993.4|40973.4|40978.4|40958.4|2
1722563560000|2024-08-02 01:52:40|40996.3|40976.3|41004.5|40984.5|41004.5|40984.5|40995.9|40975.9|1
1722563570000|2024-08-02 01:52:50|41007|40987|41009.5|40989.5|41009.5|40989.5|41004.5|40984.5|6
1722563580000|2024-08-02 01:53:00|41013.4|40993.4|41022|41002|41022|41002|41013.4|40993.4|5
1722563590000|2024-08-02 01:53:10|41023.4|41003.4|41024.5|41004.5|41027.4|41007.4|41023.4|41003.4|7
1722563600000|2024-08-02 01:53:20|41023.4|41003.4|41030.5|41010.5|41030.5|41010.5|41023.4|41003.4|11
1722563610000|2024-08-02 01:53:30|41032|41012|41031.6|41011.6|41033|41013|41029.5|41009.5|1
1722563620000|2024-08-02 01:53:40|41033|41013|41019.5|40999.5|41034.5|41014.5|41019.5|40999.5|4
1722563630000|2024-08-02 01:53:50|41020.5|41000.5|41016.6|40996.6|41024.1|41004.1|41016.6|40996.6|4
1722563640000|2024-08-02 01:54:00|41018|40998|41010.5|40990.5|41019.1|40999.1|41010.5|40990.5|1
1722563650000|2024-08-02 01:54:10|41008|40988|41004.1|40984.1|41008|40988|41004.1|40984.1|5
1722563660000|2024-08-02 01:54:20|41001.6|40981.6|41010.5|40990.5|41015.1|40995.1|41001.6|40981.6|8
1722563670000|2024-08-02 01:54:30|41011.6|40991.6|41011.6|40991.6|41015.1|40995.1|41011.6|40991.6|1
1722563680000|2024-08-02 01:54:40|41009.1|40989.1|41005.5|40985.5|41009.1|40989.1|41005.5|40985.5|1
1722563690000|2024-08-02 01:54:50|41006.6|40986.6|41011.6|40991.6|41011.6|40991.6|41006.6|40986.6|5
1722563700000|2024-08-02 01:55:00|41010.5|40990.5|41009.1|40989.1|41010.5|40990.5|41005.1|40985.1|9
1722563710000|2024-08-02 01:55:10|41011.6|40991.6|41001.6|40981.6|41011.6|40991.6|41001.6|40981.6|3
1722563720000|2024-08-02 01:55:20|41005.5|40985.5|41006.6|40986.6|41014.1|40994.1|41005.5|40985.5|2
1722563730000|2024-08-02 01:55:30|41005.5|40985.5|41004.1|40984.1|41006.6|40986.6|41004.1|40984.1|2
1722563740000|2024-08-02 01:55:40|41001.6|40981.6|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|2
1722563760000|2024-08-02 01:56:00|41000.5|40980.5|41007|40987|41007|40987|41000.5|40980.5|6
1722563770000|2024-08-02 01:56:10|41009.9|40989.9|41020.5|41000.5|41020.5|41000.5|41009.9|40989.9|3
1722563780000|2024-08-02 01:56:20|41019.5|40999.5|41018|40998|41021.6|41001.6|41018|40998|1
1722563790000|2024-08-02 01:56:30|41019.5|40999.5|41016.6|40996.6|41021.6|41001.6|41016.6|40996.6|1
1722563800000|2024-08-02 01:56:40|41014.1|40994.1|41001.6|40981.6|41014.1|40994.1|41001.6|40981.6|5
1722563810000|2024-08-02 01:56:50|40999.5|40979.5|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|7
1722563830000|2024-08-02 01:57:10|41002.6|40982.6|41011.6|40991.6|41011.6|40991.6|41002.6|40982.6|2
1722563840000|2024-08-02 01:57:20|41010.5|40990.5|40997.6|40977.6|41010.5|40990.5|40997.6|40977.6|1
1722563850000|2024-08-02 01:57:30|40999.1|40979.1|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|2
1722563860000|2024-08-02 01:57:40|41003|40983|41009.1|40989.1|41009.1|40989.1|41003|40983|3
1722563870000|2024-08-02 01:57:50|41006.6|40986.6|41008.7|40988.7|41008.7|40988.7|41005.1|40985.1|2
1722563880000|2024-08-02 01:58:00|41007.6|40987.6|41012.6|40992.6|41012.6|40992.6|41007.6|40987.6|9
1722563890000|2024-08-02 01:58:10|41013.7|40993.7|41018.7|40998.7|41022.3|41002.3|41013.7|40993.7|3
1722563900000|2024-08-02 01:58:20|41014.8|40994.8|41010.2|40990.2|41014.8|40994.8|41005.2|40985.2|3
1722563910000|2024-08-02 01:58:30|41008.7|40988.7|41016.6|40996.6|41016.6|40996.6|41007.7|40987.7|2
1722563920000|2024-08-02 01:58:40|41018|40998|41016.6|40996.6|41020.2|41000.2|41016.6|40996.6|0
1722563930000|2024-08-02 01:58:50|41017.7|40997.7|41017.7|40997.7|41022.7|41002.7|41017.7|40997.7|4
1722563940000|2024-08-02 01:59:00|41020.5|41000.5|41022.7|41002.7|41026.6|41006.6|41020.5|41000.5|9
1722563950000|2024-08-02 01:59:10|41021.6|41001.6|41016.6|40996.6|41021.6|41001.6|41013.7|40993.7|8
1722563960000|2024-08-02 01:59:20|41012.7|40992.7|41012.7|40992.7|41016.6|40996.6|41011.6|40991.6|3
1722563970000|2024-08-02 01:59:30|41013.7|40993.7|41022.3|41002.3|41022.3|41002.3|41011.2|40991.2|1
1722563980000|2024-08-02 01:59:40|41023.7|41003.7|41029.8|41009.8|41029.8|41009.8|41023.7|41003.7|19
1722563990000|2024-08-02 01:59:50|41031.2|41011.2|41026.6|41006.6|41033.7|41013.7|41026.6|41006.6|3
1722564000000|2024-08-02 02:00:00|41028.7|41008.7|41021.6|41001.6|41032.7|41012.7|41012.7|40992.7|20
1722564010000|2024-08-02 02:00:10|41020.6|41000.6|41026.6|41006.6|41026.6|41006.6|41019.1|40999.1|4
1722564020000|2024-08-02 02:00:20|41027.7|41007.7|41019.1|40999.1|41030.2|41010.2|41016.6|40996.6|8
1722564030000|2024-08-02 02:00:30|41018.1|40998.1|41031.6|41011.6|41031.6|41011.6|41018.1|40998.1|3
1722564040000|2024-08-02 02:00:40|41030.6|41010.6|41025.6|41005.6|41030.6|41010.6|41020.6|41000.6|2
1722564050000|2024-08-02 02:00:50|41024.5|41004.5|41029.5|41009.5|41030.6|41010.6|41024.5|41004.5|2
1722564060000|2024-08-02 02:01:00|41028.1|41008.1|41026.6|41006.6|41028.1|41008.1|41025.6|41005.6|4
1722564070000|2024-08-02 02:01:10|41027.7|41007.7|41026.6|41006.6|41029.1|41009.1|41025.2|41005.2|0
1722564080000|2024-08-02 02:01:20|41028.1|41008.1|41038.5|41018.5|41039.5|41019.5|41028.1|41008.1|4
1722564090000|2024-08-02 02:01:30|41037|41017|41043.1|41023.1|41043.1|41023.1|41034.5|41014.5|6
1722564100000|2024-08-02 02:01:40|41042|41022|41046|41026|41049.5|41029.5|41040.6|41020.6|0
1722564110000|2024-08-02 02:01:50|41044.9|41024.9|41041|41021|41046|41026|41041|41021|5
1722564120000|2024-08-02 02:02:00|41042|41022|41051|41031|41051|41031|41041|41021|1
1722564130000|2024-08-02 02:02:10|41049.5|41029.5|41067|41047|41068.5|41048.5|41049.5|41029.5|10
1722564140000|2024-08-02 02:02:20|41066|41046|41069.5|41049.5|41069.5|41049.5|41064.5|41044.5|3
1722564150000|2024-08-02 02:02:30|41070.6|41050.6|41068.5|41048.5|41072|41052|41064.9|41044.9|4
1722564160000|2024-08-02 02:02:40|41067.4|41047.4|41063.5|41043.5|41068.5|41048.5|41063.5|41043.5|0
1722564170000|2024-08-02 02:02:50|41064.9|41044.9|41061|41041|41064.9|41044.9|41061|41041|1
1722564180000|2024-08-02 02:03:00|41059.9|41039.9|41060.6|41040.6|41060.6|41040.6|41056|41036|2
1722564190000|2024-08-02 02:03:10|41062|41042|41051|41031|41062|41042|41051|41031|5
1722564200000|2024-08-02 02:03:20|41049.9|41029.9|41049.5|41029.5|41052.4|41032.4|41049.5|41029.5|1
1722564210000|2024-08-02 02:03:30|41051|41031|41049.9|41029.9|41057.4|41037.4|41049.9|41029.9|1
1722564220000|2024-08-02 02:03:40|41044.9|41024.9|41044.5|41024.5|41046.4|41026.4|41038.5|41018.5|2
1722564230000|2024-08-02 02:03:50|41047.4|41027.4|41049.9|41029.9|41049.9|41029.9|41042.4|41022.4|2
1722564240000|2024-08-02 02:04:00|41051.4|41031.4|41049.9|41029.9|41051.4|41031.4|41047|41027|4
1722564250000|2024-08-02 02:04:10|41048.5|41028.5|41049.9|41029.9|41049.9|41029.9|41046.4|41026.4|0
1722564260000|2024-08-02 02:04:20|41048.5|41028.5|41042.4|41022.4|41048.5|41028.5|41042.4|41022.4|3
1722564270000|2024-08-02 02:04:30|41041.4|41021.4|41035.3|41015.3|41041.4|41021.4|41033.9|41013.9|2
1722564280000|2024-08-02 02:04:40|41032.8|41012.8|41021.4|41001.4|41032.8|41012.8|41021.4|41001.4|6
1722564290000|2024-08-02 02:04:50|41019.9|40999.9|41017.8|40997.8|41019.9|40999.9|41014.9|40994.9|6
1722564300000|2024-08-02 02:05:00|41016.4|40996.4|41008.5|40988.5|41017.8|40997.8|41008.5|40988.5|8
1722564310000|2024-08-02 02:05:10|41007.4|40987.4|40996.4|40976.4|41007.4|40987.4|40996.4|40976.4|8
1722564330000|2024-08-02 02:05:30|40997.8|40977.8|40997.8|40977.8|41002.8|40982.8|40995.3|40975.3|2
1722564340000|2024-08-02 02:05:40|40996.8|40976.8|41000.3|40980.3|41001.8|40981.8|40995.3|40975.3|3
1722564350000|2024-08-02 02:05:50|41002.8|40982.8|41000.3|40980.3|41005.3|40985.3|41000.3|40980.3|8
1722564360000|2024-08-02 02:06:00|40999.3|40979.3|40993.2|40973.2|40999.3|40979.3|40991.4|40971.4|0
1722564370000|2024-08-02 02:06:10|40992.8|40972.8|41000.3|40980.3|41001.4|40981.4|40992.8|40972.8|2
1722564380000|2024-08-02 02:06:20|41001.4|40981.4|41005.3|40985.3|41008.9|40988.9|41001.4|40981.4|2
1722564390000|2024-08-02 02:06:30|41003.2|40983.2|40996.4|40976.4|41003.2|40983.2|40996.4|40976.4|3
1722564400000|2024-08-02 02:06:40|40995.3|40975.3|40987.8|40967.8|40995.3|40975.3|40987.8|40967.8|9
1722564410000|2024-08-02 02:06:50|40986.4|40966.4|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|3
1722564420000|2024-08-02 02:07:00|40987.8|40967.8|40985.7|40965.7|40987.8|40967.8|40977.8|40957.8|15
1722564430000|2024-08-02 02:07:10|40987.2|40967.2|40991.8|40971.8|40994.3|40974.3|40987.2|40967.2|1
1722564440000|2024-08-02 02:07:20|40990.3|40970.3|40998.2|40978.2|40998.2|40978.2|40990.3|40970.3|6
1722564450000|2024-08-02 02:07:30|40999.3|40979.3|41003.2|40983.2|41003.2|40983.2|40999.3|40979.3|4
1722564460000|2024-08-02 02:07:40|41004.3|40984.3|41006.8|40986.8|41006.8|40986.8|41004.3|40984.3|2
1722564470000|2024-08-02 02:07:50|41008.2|40988.2|41005.3|40985.3|41009.3|40989.3|41004.3|40984.3|0
1722564480000|2024-08-02 02:08:00|41006.4|40986.4|41012.8|40992.8|41012.8|40992.8|41005.3|40985.3|3
1722564490000|2024-08-02 02:08:10|41010.3|40990.3|41010.3|40990.3|41011.8|40991.8|41009.3|40989.3|2
1722564500000|2024-08-02 02:08:20|41011.8|40991.8|41028.2|41008.2|41028.2|41008.2|41009.3|40989.3|5
1722564510000|2024-08-02 02:08:30|41029.7|41009.7|41036.8|41016.8|41038.9|41018.9|41029.7|41009.7|3
1722564520000|2024-08-02 02:08:40|41035.3|41015.3|41025.3|41005.3|41035.3|41015.3|41025.3|41005.3|0
1722564530000|2024-08-02 02:08:50|41022.8|41002.8|41035.3|41015.3|41035.3|41015.3|41022.8|41002.8|1
1722564540000|2024-08-02 02:09:00|41037.8|41017.8|41049.3|41029.3|41049.3|41029.3|41037.8|41017.8|4
1722564550000|2024-08-02 02:09:10|41050.3|41030.3|41047.8|41027.8|41053.2|41033.2|41043.9|41023.9|4
1722564560000|2024-08-02 02:09:20|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|1
1722564570000|2024-08-02 02:09:30|41042.8|41022.8|41040.3|41020.3|41042.8|41022.8|41040.3|41020.3|0
1722564580000|2024-08-02 02:09:40|41038.9|41018.9|41035.3|41015.3|41041.4|41021.4|41033.2|41013.2|1
1722564590000|2024-08-02 02:09:50|41034.3|41014.3|41038.2|41018.2|41038.2|41018.2|41033.2|41013.2|0
1722564600000|2024-08-02 02:10:00|41036.8|41016.8|41036.4|41016.4|41038.2|41018.2|41034.3|41014.3|2
1722564610000|2024-08-02 02:10:10|41035.3|41015.3|41030.3|41010.3|41039.3|41019.3|41030.3|41010.3|3
1722564620000|2024-08-02 02:10:20|41031.8|41011.8|41036.4|41016.4|41036.4|41016.4|41030.3|41010.3|2
1722564630000|2024-08-02 02:10:30|41037.8|41017.8|41030.3|41010.3|41037.8|41017.8|41030.3|41010.3|0
1722564640000|2024-08-02 02:10:40|41029.3|41009.3|41014.3|40994.3|41029.3|41009.3|41014.3|40994.3|6
1722564650000|2024-08-02 02:10:50|41013.2|40993.2|41007.8|40987.8|41013.2|40993.2|41007.8|40987.8|4
1722564660000|2024-08-02 02:11:00|41008.9|40988.9|41024.3|41004.3|41024.3|41004.3|41008.9|40988.9|5
1722564670000|2024-08-02 02:11:10|41020.3|41000.3|41025.3|41005.3|41026.8|41006.8|41020.3|41000.3|2
1722564680000|2024-08-02 02:11:20|41023.9|41003.9|41026.4|41006.4|41026.4|41006.4|41021.4|41001.4|0
1722564690000|2024-08-02 02:11:30|41023.5|41003.5|41030.3|41010.3|41031.4|41011.4|41023.5|41003.5|1
1722564700000|2024-08-02 02:11:40|41028.9|41008.9|41040|41020|41040|41020|41028.9|41008.9|1
1722564710000|2024-08-02 02:11:50|||||||||1
1722564720000|2024-08-02 02:12:00|41038.9|41018.9|41040|41020|41040|41020|41037.5|41017.5|2
1722564730000|2024-08-02 02:12:10|41037.5|41017.5|41039.6|41019.6|41045.3|41025.3|41037.5|41017.5|2
1722564740000|2024-08-02 02:12:20|41042.5|41022.5|41037.5|41017.5|41042.5|41022.5|41037.5|41017.5|0
1722564750000|2024-08-02 02:12:30|41036.4|41016.4|41033.9|41013.9|41036.4|41016.4|41032.5|41012.5|2
1722564760000|2024-08-02 02:12:40|41032.5|41012.5|41037.5|41017.5|41042.5|41022.5|41032.5|41012.5|1
1722564770000|2024-08-02 02:12:50|41040|41020|41046.4|41026.4|41046.4|41026.4|41040|41020|1
1722564780000|2024-08-02 02:13:00|41043.5|41023.5|41042.5|41022.5|41047.5|41027.5|41042.5|41022.5|2
1722564790000|2024-08-02 02:13:10|41041.4|41021.4|41042.5|41022.5|41045|41025|41037.5|41017.5|0
1722564800000|2024-08-02 02:13:20|41040|41020|41038.5|41018.5|41040|41020|41037.5|41017.5|1
1722564810000|2024-08-02 02:13:30|41040|41020|41042.5|41022.5|41042.5|41022.5|41037.5|41017.5|1
1722564820000|2024-08-02 02:13:40|41044.6|41024.6|41057.5|41037.5|41057.5|41037.5|41044.6|41024.6|4
1722564830000|2024-08-02 02:13:50|41054.6|41034.6|41050.6|41030.6|41054.6|41034.6|41050.6|41030.6|0
1722564840000|2024-08-02 02:14:00|41049.6|41029.6|41053.5|41033.5|41059.6|41039.6|41049.6|41029.6|6
1722564850000|2024-08-02 02:14:10|41056|41036|41057.5|41037.5|41057.5|41037.5|41052.5|41032.5|0
1722564860000|2024-08-02 02:14:20|41056.4|41036.4|41057.5|41037.5|41057.5|41037.5|41053.5|41033.5|0
1722564870000|2024-08-02 02:14:30|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|41052.5|41032.5|2
1722564880000|2024-08-02 02:14:40|41052.5|41032.5|41051|41031|41052.5|41032.5|41051|41031|0
1722564890000|2024-08-02 02:14:50|41052.5|41032.5|41038.5|41018.5|41052.5|41032.5|41038.5|41018.5|7
1722564900000|2024-08-02 02:15:00|41039.6|41019.6|41041|41021|41045|41025|41039.6|41019.6|3
1722564910000|2024-08-02 02:15:10|41040|41020|41042.5|41022.5|41043.5|41023.5|41040|41020|0
1722564920000|2024-08-02 02:15:20|41043.5|41023.5|41037.1|41017.1|41043.5|41023.5|41037.1|41017.1|1
1722564930000|2024-08-02 02:15:30|41038.1|41018.1|41039.6|41019.6|41039.6|41019.6|41037.1|41017.1|1
1722564940000|2024-08-02 02:15:40|41040.6|41020.6|41042.1|41022.1|41042.1|41022.1|41039.6|41019.6|0
1722564950000|2024-08-02 02:15:50|41038.5|41018.5|41044.6|41024.6|41044.6|41024.6|41038.5|41018.5|1
1722564960000|2024-08-02 02:16:00|41047.5|41027.5|41047.5|41027.5|41047.5|41027.5|41044.6|41024.6|2
1722564970000|2024-08-02 02:16:10|41044.6|41024.6|41047.5|41027.5|41047.5|41027.5|41044.6|41024.6|0
1722564980000|2024-08-02 02:16:20|41046|41026|41043.5|41023.5|41047.5|41027.5|41043.5|41023.5|0
1722564990000|2024-08-02 02:16:30|41044.6|41024.6|41039.6|41019.6|41044.6|41024.6|41039.6|41019.6|1
1722565000000|2024-08-02 02:16:40|41041|41021|41042.5|41022.5|41042.5|41022.5|41041|41021|0
1722565010000|2024-08-02 02:16:50|41041|41021|41037.5|41017.5|41041|41021|41037.5|41017.5|0
1722565020000|2024-08-02 02:17:00|41038.5|41018.5|41037.5|41017.5|41040|41020|41037.5|41017.5|0
1722565030000|2024-08-02 02:17:10|41039.6|41019.6|41042.5|41022.5|41042.5|41022.5|41039.6|41019.6|0
1722565040000|2024-08-02 02:17:20|41044.6|41024.6|41043.5|41023.5|41047.5|41027.5|41043.5|41023.5|5
1722565050000|2024-08-02 02:17:30|41046.4|41026.4|41047.5|41027.5|41047.5|41027.5|41042.5|41022.5|2
1722565060000|2024-08-02 02:17:40|41048.5|41028.5|41050|41030|41052.5|41032.5|41048.5|41028.5|2
1722565070000|2024-08-02 02:17:50|41048.9|41028.9|41047.5|41027.5|41051.4|41031.4|41047.5|41027.5|0
1722565080000|2024-08-02 02:18:00|41046|41026|41042.5|41022.5|41047.5|41027.5|41042.5|41022.5|1
1722565090000|2024-08-02 02:18:10|41043.9|41023.9|41047.5|41027.5|41047.5|41027.5|41042.5|41022.5|0
1722565100000|2024-08-02 02:18:20|41045.4|41025.4|41041.4|41021.4|41047.5|41027.5|41041.4|41021.4|0
1722565120000|2024-08-02 02:18:40|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|1
1722565130000|2024-08-02 02:18:50|41040.4|41020.4|41037.5|41017.5|41042.5|41022.5|41037.5|41017.5|1
1722565140000|2024-08-02 02:19:00|41036.4|41016.4|41027.1|41007.1|41036.4|41016.4|41027.1|41007.1|7
1722565150000|2024-08-02 02:19:10|41024.6|41004.6|41023.5|41003.5|41024.6|41004.6|41023.5|41003.5|1
1722565160000|2024-08-02 02:19:20|41022.5|41002.5|41022.5|41002.5|41027.5|41007.5|41022.5|41002.5|3
1722565170000|2024-08-02 02:19:30|41017.9|40997.9|41012.5|40992.5|41017.9|40997.9|41010|40990|10
1722565180000|2024-08-02 02:19:40|41016|40996|41022.5|41002.5|41022.5|41002.5|41014.6|40994.6|0
1722565190000|2024-08-02 02:19:50|41021.4|41001.4|41022.5|41002.5|41022.5|41002.5|41019.6|40999.6|3
1722565200000|2024-08-02 02:20:00|41020|41000|41018.5|40998.5|41022.5|41002.5|41018.5|40998.5|4
1722565210000|2024-08-02 02:20:10|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41016|40996|0
1722565220000|2024-08-02 02:20:20|41016.4|40996.4|41002.5|40982.5|41016.4|40996.4|41002.5|40982.5|9
1722565230000|2024-08-02 02:20:30|41003.5|40983.5|40999.6|40979.6|41003.5|40983.5|40999.6|40979.6|10
1722565240000|2024-08-02 02:20:40|41001.1|40981.1|41002.5|40982.5|41003.6|40983.6|41001.1|40981.1|0
1722565250000|2024-08-02 02:20:50|41001.4|40981.4|41002.5|40982.5|41002.5|40982.5|40999.6|40979.6|1
1722565260000|2024-08-02 02:21:00|41001.1|40981.1|40996.1|40976.1|41001.1|40981.1|40996.1|40976.1|1
1722565270000|2024-08-02 02:21:10|40997.1|40977.1|40997.5|40977.5|40998.6|40978.6|40996.1|40976.1|2
1722565280000|2024-08-02 02:21:20|40998.6|40978.6|40997.5|40977.5|41000|40980|40997.5|40977.5|0
1722565290000|2024-08-02 02:21:30|40996.1|40976.1|40994.6|40974.6|40998.6|40978.6|40994.6|40974.6|0
1722565300000|2024-08-02 02:21:40|40998.6|40978.6|40994.6|40974.6|40998.6|40978.6|40994.6|40974.6|1
1722565310000|2024-08-02 02:21:50|40993.6|40973.6|40992.5|40972.5|40994.6|40974.6|40991.1|40971.1|1
1722565320000|2024-08-02 02:22:00|40991.1|40971.1|40983.6|40963.6|40991.1|40971.1|40982.1|40962.1|6
1722565330000|2024-08-02 02:22:10|40980|40960|40971.8|40951.8|40980|40960|40971.8|40951.8|2
1722565340000|2024-08-02 02:22:20|40969|40949|40954|40934|40969|40949|40954|40934|5
1722565350000|2024-08-02 02:22:30|40952.5|40932.5|40936.8|40916.8|40955.4|40935.4|40936.8|40916.8|10
1722565360000|2024-08-02 02:22:40|40938.3|40918.3|40938.3|40918.3|40940.4|40920.4|40935.4|40915.4|0
1722565370000|2024-08-02 02:22:50|40936.8|40916.8|40940.4|40920.4|40940.4|40920.4|40934.3|40914.3|5
1722565380000|2024-08-02 02:23:00|40942.5|40922.5|40952.9|40932.9|40952.9|40932.9|40941.5|40921.5|2
1722565390000|2024-08-02 02:23:10|40954|40934|40951.5|40931.5|40954|40934|40947.5|40927.5|2
1722565400000|2024-08-02 02:23:20|40950.4|40930.4|40951.5|40931.5|40951.5|40931.5|40950.4|40930.4|2
1722565410000|2024-08-02 02:23:30|40952.5|40932.5|40963.6|40943.6|40963.6|40943.6|40952.5|40932.5|4
1722565420000|2024-08-02 02:23:40|40966.1|40946.1|40965|40945|40967.5|40947.5|40962.5|40942.5|0
1722565430000|2024-08-02 02:23:50|40963.6|40943.6|40963.6|40943.6|40965|40945|40963.6|40943.6|0
1722565440000|2024-08-02 02:24:00|40966.1|40946.1|40975|40955|40975|40955|40965|40945|7
1722565450000|2024-08-02 02:24:10|40979|40959|40978.6|40958.6|40980|40960|40978.6|40958.6|3
1722565460000|2024-08-02 02:24:20|40977.5|40957.5|40974.6|40954.6|40980|40960|40974.6|40954.6|2
1722565470000|2024-08-02 02:24:30|40971.1|40951.1|40962.5|40942.5|40972.5|40952.5|40962.5|40942.5|2
1722565480000|2024-08-02 02:24:40|40964|40944|40961.5|40941.5|40966.5|40946.5|40961.5|40941.5|1
1722565490000|2024-08-02 02:24:50|40964|40944|40964|40944|40966.5|40946.5|40962.5|40942.5|1
1722565500000|2024-08-02 02:25:00|40962.5|40942.5|40971.5|40951.5|40972.5|40952.5|40961.5|40941.5|3
1722565510000|2024-08-02 02:25:10|40970|40950|40963.6|40943.6|40970|40950|40963.6|40943.6|2
1722565520000|2024-08-02 02:25:20|40967.5|40947.5|40965|40945|40968.6|40948.6|40965|40945|7
1722565530000|2024-08-02 02:25:30|40964|40944|40964|40944|40964|40944|40962.9|40942.9|2
1722565540000|2024-08-02 02:25:40|40962.5|40942.5|40967.5|40947.5|40968.6|40948.6|40962.5|40942.5|2
1722565550000|2024-08-02 02:25:50|40968.6|40948.6|40975|40955|40975|40955|40967.5|40947.5|0
1722565560000|2024-08-02 02:26:00|40977.5|40957.5|40981.5|40961.5|40981.5|40961.5|40975|40955|1
1722565570000|2024-08-02 02:26:10|40984.4|40964.4|40986.5|40966.5|40987.5|40967.5|40981.5|40961.5|3
1722565580000|2024-08-02 02:26:20|40983.6|40963.6|40983.6|40963.6|40986.1|40966.1|40983.6|40963.6|1
1722565590000|2024-08-02 02:26:30|40984.6|40964.6|40988.6|40968.6|40988.6|40968.6|40984.6|40964.6|0
1722565600000|2024-08-02 02:26:40|40987.5|40967.5|40983.6|40963.6|40987.5|40967.5|40982.1|40962.1|2
1722565610000|2024-08-02 02:26:50|40985|40965|40983.6|40963.6|40985|40965|40983.6|40963.6|1
1722565620000|2024-08-02 02:27:00|40982.1|40962.1|40978.6|40958.6|40982.5|40962.5|40978.6|40958.6|3
1722565630000|2024-08-02 02:27:10|40980|40960|40982.5|40962.5|40982.5|40962.5|40980|40960|2
1722565640000|2024-08-02 02:27:20|40983.6|40963.6|40982.5|40962.5|40983.6|40963.6|40981.5|40961.5|0
1722565650000|2024-08-02 02:27:30|40984|40964|40982.5|40962.5|40984|40964|40977.5|40957.5|1
1722565660000|2024-08-02 02:27:40|40983.6|40963.6|40999.6|40979.6|40999.6|40979.6|40983.6|40963.6|4
1722565670000|2024-08-02 02:27:50|41000.7|40980.7|40998.6|40978.6|41000.7|40980.7|40998.6|40978.6|0
1722565680000|2024-08-02 02:28:00|40997.5|40977.5|40992.5|40972.5|40997.5|40977.5|40992.5|40972.5|2
1722565690000|2024-08-02 02:28:10|40991.1|40971.1|40993.6|40973.6|40993.6|40973.6|40991.1|40971.1|2
1722565700000|2024-08-02 02:28:20|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|40989.6|40969.6|0
1722565710000|2024-08-02 02:28:30|40993.6|40973.6|40993.6|40973.6|40993.6|40973.6|40993.6|40973.6|0
1722565720000|2024-08-02 02:28:40|40995|40975|40997.5|40977.5|40997.5|40977.5|40993.6|40973.6|2
1722565730000|2024-08-02 02:28:50|40998.6|40978.6|41003.6|40983.6|41003.6|40983.6|40998.6|40978.6|3
1722565740000|2024-08-02 02:29:00|41002.5|40982.5|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|2
1722565750000|2024-08-02 02:29:10|41002.5|40982.5|41002.5|40982.5|41002.5|40982.5|40998.6|40978.6|1
1722565760000|2024-08-02 02:29:20|41001.5|40981.5|40992.5|40972.5|41001.5|40981.5|40992.5|40972.5|5
1722565770000|2024-08-02 02:29:30|40994|40974|41000|40980|41000|40980|40994|40974|0
1722565790000|2024-08-02 02:29:50|40997.5|40977.5|41001.1|40981.1|41002.5|40982.5|40997.5|40977.5|1
1722565800000|2024-08-02 02:30:00|41002.5|40982.5|41024|41004|41043.6|41023.6|41000|40980|50
1722565810000|2024-08-02 02:30:10|41022.5|41002.5|41025.4|41005.4|41025.4|41005.4|41017.5|40997.5|0
1722565820000|2024-08-02 02:30:20|41021.5|41001.5|41025.4|41005.4|41026.9|41006.9|41021.5|41001.5|1
1722565830000|2024-08-02 02:30:30|41027.5|41007.5|41040.4|41020.4|41040.4|41020.4|41027.5|41007.5|2
1722565840000|2024-08-02 02:30:40|41041.9|41021.9|41041.5|41021.5|41045.4|41025.4|41041.5|41021.5|1
1722565850000|2024-08-02 02:30:50|41040.4|41020.4|41042.9|41022.9|41042.9|41022.9|41035.4|41015.4|4
1722565860000|2024-08-02 02:31:00|41044|41024|41064|41044|41064|41044|41044|41024|12
1722565870000|2024-08-02 02:31:10|41062.6|41042.6|41064|41044|41066.5|41046.5|41061.5|41041.5|5
1722565880000|2024-08-02 02:31:20|41065.4|41045.4|41061.5|41041.5|41065.4|41045.4|41061.5|41041.5|3
1722565890000|2024-08-02 02:31:30|41058.6|41038.6|41047.9|41027.9|41061.5|41041.5|41047.9|41027.9|0
1722565900000|2024-08-02 02:31:40|41049|41029|41045.4|41025.4|41050.4|41030.4|41042.9|41022.9|10
1722565910000|2024-08-02 02:31:50|41046.5|41026.5|41041.5|41021.5|41046.5|41026.5|41041.5|41021.5|8
1722565920000|2024-08-02 02:32:00|41040.4|41020.4|41031.5|41011.5|41041.5|41021.5|41031.5|41011.5|1
1722565930000|2024-08-02 02:32:10|41030.1|41010.1|41030.5|41010.5|41030.5|41010.5|41025.5|41005.5|0
1722565940000|2024-08-02 02:32:20|41029|41009|41029.4|41009.4|41031.5|41011.5|41029|41009|3
1722565950000|2024-08-02 02:32:30|41028|41008|41039|41019|41040.1|41020.1|41025.5|41005.5|3
1722565960000|2024-08-02 02:32:40|41040.5|41020.5|41034.4|41014.4|41040.5|41020.5|41033|41013|0
1722565970000|2024-08-02 02:32:50|41034|41014|41035.5|41015.5|41036.5|41016.5|41034|41014|1
1722565980000|2024-08-02 02:33:00|41039.4|41019.4|41040.5|41020.5|41040.5|41020.5|41034.4|41014.4|1
1722565990000|2024-08-02 02:33:10|41036.9|41016.9|41030.5|41010.5|41036.9|41016.9|41030.5|41010.5|3
1722566000000|2024-08-02 02:33:20|41028.4|41008.4|41025.5|41005.5|41028.4|41008.4|41020.5|41000.5|2
1722566010000|2024-08-02 02:33:30|41024|41004|41025.5|41005.5|41025.5|41005.5|41024|41004|1
1722566020000|2024-08-02 02:33:40|41024|41004|41030.5|41010.5|41031.5|41011.5|41021.5|41001.5|9
1722566030000|2024-08-02 02:33:50|41028.4|41008.4|41033.4|41013.4|41034.8|41014.8|41028.4|41008.4|0
1722566040000|2024-08-02 02:34:00|41034.4|41014.4|41034.4|41014.4|41036.9|41016.9|41034.4|41014.4|2
1722566050000|2024-08-02 02:34:10|41033.4|41013.4|41034.4|41014.4|41036.5|41016.5|41033.4|41013.4|0
1722566060000|2024-08-02 02:34:20|41033|41013|41030.5|41010.5|41034.4|41014.4|41030.5|41010.5|2
1722566070000|2024-08-02 02:34:30|41033.4|41013.4|41024.4|41004.4|41034.4|41014.4|41024.4|41004.4|11
1722566080000|2024-08-02 02:34:40|41023.4|41003.4|41031.5|41011.5|41031.5|41011.5|41023|41003|2
1722566090000|2024-08-02 02:34:50|41030.5|41010.5|41026.5|41006.5|41033|41013|41025.5|41005.5|3
1722566100000|2024-08-02 02:35:00|41025.5|41005.5|41040.1|41020.1|41044.4|41024.4|41025.5|41005.5|7
1722566110000|2024-08-02 02:35:10|41037.6|41017.6|41036.5|41016.5|41037.6|41017.6|41032.6|41012.6|1
1722566120000|2024-08-02 02:35:20|41037.6|41017.6|41036.5|41016.5|41039|41019|41036.5|41016.5|4
1722566130000|2024-08-02 02:35:30|41035.5|41015.5|41032.6|41012.6|41035.5|41015.5|41030.1|41010.1|0
1722566140000|2024-08-02 02:35:40|41033.6|41013.6|41035.1|41015.1|41037.6|41017.6|41032.6|41012.6|2
1722566150000|2024-08-02 02:35:50|41034|41014|41032.6|41012.6|41034|41014|41032.6|41012.6|2
1722566160000|2024-08-02 02:36:00|41031.1|41011.1|41031.5|41011.5|41034|41014|41018.6|40998.6|8
1722566170000|2024-08-02 02:36:10|41030.5|41010.5|41030.5|41010.5|41034|41014|41030.5|41010.5|0
1722566180000|2024-08-02 02:36:20|41029|41009|41021.5|41001.5|41031.5|41011.5|41019|40999|1
1722566190000|2024-08-02 02:36:30|41020.1|41000.1|41017.6|40997.6|41020.1|41000.1|41012.6|40992.6|4
1722566200000|2024-08-02 02:36:40|41020.1|41000.1|41024.7|41004.7|41027.6|41007.6|41018.6|40998.6|3
1722566210000|2024-08-02 02:36:50|41026.1|41006.1|41027.6|41007.6|41028.6|41008.6|41023.6|41003.6|1
1722566220000|2024-08-02 02:37:00|41024.7|41004.7|41029.7|41009.7|41029.7|41009.7|41023.6|41003.6|2
1722566230000|2024-08-02 02:37:10|41031.1|41011.1|41041.1|41021.1|41041.1|41021.1|41029.7|41009.7|7
1722566240000|2024-08-02 02:37:20|41040.1|41020.1|41034.7|41014.7|41040.1|41020.1|41033.6|41013.6|0
1722566250000|2024-08-02 02:37:30|41033.6|41013.6|41038.6|41018.6|41038.6|41018.6|41032.6|41012.6|2
1722566260000|2024-08-02 02:37:40|41037.6|41017.6|41038.6|41018.6|41038.6|41018.6|41036.1|41016.1|0
1722566270000|2024-08-02 02:37:50|41037.6|41017.6|41040.1|41020.1|41041.1|41021.1|41033.6|41013.6|0
1722566280000|2024-08-02 02:38:00|41038.6|41018.6|41034.7|41014.7|41042.6|41022.6|41032.6|41012.6|4
1722566290000|2024-08-02 02:38:10|41036.1|41016.1|41029.7|41009.7|41036.1|41016.1|41029.7|41009.7|0
1722566300000|2024-08-02 02:38:20|41025.7|41005.7|41028.6|41008.6|41029.7|41009.7|41024.7|41004.7|0
1722566310000|2024-08-02 02:38:30|41027.2|41007.2|41023.6|41003.6|41028.6|41008.6|41023.6|41003.6|0
1722566320000|2024-08-02 02:38:40|41024.7|41004.7|41017.6|40997.6|41024.7|41004.7|41016.1|40996.1|1
1722566330000|2024-08-02 02:38:50|41018.6|40998.6|41019.7|40999.7|41022.6|41002.6|41018.6|40998.6|2
1722566340000|2024-08-02 02:39:00|41021.1|41001.1|41011.8|40991.8|41021.1|41001.1|41011.8|40991.8|0
1722566350000|2024-08-02 02:39:10|41010.8|40990.8|41018.6|40998.6|41018.6|40998.6|41010.8|40990.8|0
1722566360000|2024-08-02 02:39:20|41017.6|40997.6|41018.6|40998.6|41019.7|40999.7|41016.1|40996.1|1
1722566370000|2024-08-02 02:39:30|41017.6|40997.6|41008.6|40988.6|41017.6|40997.6|41008.6|40988.6|2
1722566380000|2024-08-02 02:39:40|41012.6|40992.6|41011.1|40991.1|41012.6|40992.6|41009.7|40989.7|2
1722566390000|2024-08-02 02:39:50|41009.7|40989.7|41007.6|40987.6|41012.6|40992.6|41007.6|40987.6|0
1722566400000|2024-08-02 02:40:00|41009.7|40989.7|41019.7|40999.7|41019.7|40999.7|41008.7|40988.7|1
1722566410000|2024-08-02 02:40:10|41017.2|40997.2|41012.2|40992.2|41019.7|40999.7|41012.2|40992.2|2
1722566420000|2024-08-02 02:40:20|41014.7|40994.7|41014.7|40994.7|41017.2|40997.2|41014.7|40994.7|0
1722566430000|2024-08-02 02:40:30|41013.7|40993.7|41007.6|40987.6|41013.7|40993.7|41007.6|40987.6|2
1722566440000|2024-08-02 02:40:40|41006.5|40986.5|41007.6|40987.6|41007.6|40987.6|41006.5|40986.5|0
1722566450000|2024-08-02 02:40:50|41006.2|40986.2|41009.7|40989.7|41009.7|40989.7|41006.2|40986.2|4
1722566460000|2024-08-02 02:41:00|41008.7|40988.7|41012.6|40992.6|41012.6|40992.6|41008.7|40988.7|0
1722566470000|2024-08-02 02:41:10|41013.7|40993.7|41013.7|40993.7|41014.7|40994.7|41013.7|40993.7|0
1722566480000|2024-08-02 02:41:20|41014.7|40994.7|41017.6|40997.6|41018.7|40998.7|41014.7|40994.7|0
1722566490000|2024-08-02 02:41:30|41018.7|40998.7|41022.6|41002.6|41023.7|41003.7|41018.7|40998.7|2
1722566500000|2024-08-02 02:41:40|41020.8|41000.8|41024.7|41004.7|41024.7|41004.7|41019.7|40999.7|3
1722566510000|2024-08-02 02:41:50|41023.3|41003.3|41024.7|41004.7|41024.7|41004.7|41023.3|41003.3|3
1722566520000|2024-08-02 02:42:00|41023.7|41003.7|41029.7|41009.7|41029.7|41009.7|41022.2|41002.2|0
1722566530000|2024-08-02 02:42:10|41028.7|41008.7|41026.2|41006.2|41030.1|41010.1|41023.7|41003.7|1
1722566540000|2024-08-02 02:42:20|41024.7|41004.7|41023.7|41003.7|41024.7|41004.7|41020.8|41000.8|2
1722566550000|2024-08-02 02:42:30|41019.7|40999.7|41012.6|40992.6|41019.7|40999.7|41009.7|40989.7|2
1722566560000|2024-08-02 02:42:40|41013.7|40993.7|41007.6|40987.6|41015.1|40995.1|41007.6|40987.6|2
1722566570000|2024-08-02 02:42:50|41008.7|40988.7|41025.1|41005.1|41025.1|41005.1|41008.7|40988.7|2
1722566580000|2024-08-02 02:43:00|41026.6|41006.6|41028.7|41008.7|41030.1|41010.1|41019.7|40999.7|17
1722566590000|2024-08-02 02:43:10|41027.6|41007.6|41026.2|41006.2|41028.7|41008.7|41026.2|41006.2|0
1722566600000|2024-08-02 02:43:20|41024.7|41004.7|41017.2|40997.2|41024.7|41004.7|41017.2|40997.2|2
1722566610000|2024-08-02 02:43:30|41018.3|40998.3|41016.2|40996.2|41018.7|40998.7|41014.7|40994.7|1
1722566620000|2024-08-02 02:43:40|41017.2|40997.2|41018.7|40998.7|41018.7|40998.7|41014.7|40994.7|0
1722566630000|2024-08-02 02:43:50|41020.1|41000.1|41024.7|41004.7|41024.7|41004.7|41018.7|40998.7|3
1722566640000|2024-08-02 02:44:00|41019.7|40999.7|41006.2|40986.2|41019.7|40999.7|41006.2|40986.2|3
1722566650000|2024-08-02 02:44:10|41005.8|40985.8|41007.2|40987.2|41008.7|40988.7|41005.8|40985.8|1
1722566660000|2024-08-02 02:44:20|41008.7|40988.7|41006.2|40986.2|41008.7|40988.7|41003.7|40983.7|2
1722566670000|2024-08-02 02:44:30|41003.7|40983.7|41002.6|40982.6|41003.7|40983.7|40998.7|40978.7|4
1722566680000|2024-08-02 02:44:40|41001.6|40981.6|41004.1|40984.1|41004.1|40984.1|40999.1|40979.1|4
1722566690000|2024-08-02 02:44:50|41003|40983|40999.1|40979.1|41005.5|40985.5|40998|40978|0
1722566700000|2024-08-02 02:45:00|40998|40978|40995.5|40975.5|41000.5|40980.5|40995.5|40975.5|2
1722566710000|2024-08-02 02:45:10|40996.6|40976.6|41000.5|40980.5|41000.5|40980.5|40996.6|40976.6|1
1722566720000|2024-08-02 02:45:20|40999.1|40979.1|41016.6|40996.6|41016.6|40996.6|40999.1|40979.1|6
1722566730000|2024-08-02 02:45:30|41020.5|41000.5|41030.5|41010.5|41030.5|41010.5|41020.5|41000.5|8
1722566740000|2024-08-02 02:45:40|41033|41013|41034.1|41014.1|41035.5|41015.5|41031.6|41011.6|2
1722566750000|2024-08-02 02:45:50|41033|41013|41022.6|41002.6|41033|41013|41022.6|41002.6|3
1722566760000|2024-08-02 02:46:00|41021.6|41001.6|41038|41018|41038|41018|41021.6|41001.6|8
1722566770000|2024-08-02 02:46:10|41040.5|41020.5|41035.5|41015.5|41040.5|41020.5|41035.5|41015.5|4
1722566780000|2024-08-02 02:46:20|41032.6|41012.6|41031.6|41011.6|41032.6|41012.6|41030.1|41010.1|5
1722566790000|2024-08-02 02:46:30|41033|41013|41033.4|41013.4|41034.5|41014.5|41030.5|41010.5|0
1722566800000|2024-08-02 02:46:40|41030.5|41010.5|41034.5|41014.5|41034.5|41014.5|41030.5|41010.5|0
1722566810000|2024-08-02 02:46:50|41032|41012|41035.5|41015.5|41035.5|41015.5|41032|41012|4
1722566820000|2024-08-02 02:47:00|41036.6|41016.6|41056.6|41036.6|41060.5|41040.5|41036.6|41016.6|13
1722566830000|2024-08-02 02:47:10|41059.1|41039.1|41055.5|41035.5|41060.5|41040.5|41055.1|41035.1|2
1722566840000|2024-08-02 02:47:20|41053|41033|41050.5|41030.5|41053|41033|41045.5|41025.5|5
1722566850000|2024-08-02 02:47:30|41048|41028|41040.5|41020.5|41048|41028|41038|41018|4
1722566860000|2024-08-02 02:47:40|41035.5|41015.5|41042.4|41022.4|41042.4|41022.4|41035.5|41015.5|3
1722566870000|2024-08-02 02:47:50|41044.5|41024.5|41035.5|41015.5|41050.9|41030.9|41035.5|41015.5|3
1722566880000|2024-08-02 02:48:00|41034.5|41014.5|41035.5|41015.5|41035.5|41015.5|41033|41013|0
1722566890000|2024-08-02 02:48:10|41034.1|41014.1|41034.1|41014.1|41035.5|41015.5|41033|41013|0
1722566900000|2024-08-02 02:48:20|41032|41012|41041.6|41021.6|41043|41023|41032|41012|6
1722566910000|2024-08-02 02:48:30|41044.5|41024.5|41045.5|41025.5|41045.5|41025.5|41041.6|41021.6|1
1722566920000|2024-08-02 02:48:40|41044.5|41024.5|41040.5|41020.5|41044.5|41024.5|41040.5|41020.5|0
1722566930000|2024-08-02 02:48:50|41043.4|41023.4|41045.5|41025.5|41045.5|41025.5|41041.6|41021.6|5
1722566940000|2024-08-02 02:49:00|41047|41027|41075.5|41055.5|41075.5|41055.5|41047|41027|7
1722566950000|2024-08-02 02:49:10|41074.1|41054.1|41065.5|41045.5|41074.1|41054.1|41064.1|41044.1|3
1722566960000|2024-08-02 02:49:20|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|0
1722566970000|2024-08-02 02:49:30|41065.1|41045.1|41065.5|41045.5|41065.5|41045.5|41063|41043|0
1722566980000|2024-08-02 02:49:40|41061.6|41041.6|41058|41038|41065.5|41045.5|41058|41038|0
1722566990000|2024-08-02 02:49:50|41057|41037|41055.5|41035.5|41059.5|41039.5|41055.5|41035.5|2
1722567010000|2024-08-02 02:50:10|41056.6|41036.6|41068|41048|41068|41048|41056.6|41036.6|3
1722567020000|2024-08-02 02:50:20|41069.5|41049.5|41075.5|41055.5|41075.5|41055.5|41069.5|41049.5|1
1722567030000|2024-08-02 02:50:30|41074.1|41054.1|41075.5|41055.5|41075.5|41055.5|41074.1|41054.1|0
1722567040000|2024-08-02 02:50:40|41076.6|41056.6|41081.6|41061.6|41086.6|41066.6|41076.6|41056.6|15
1722567050000|2024-08-02 02:50:50|41080.5|41060.5|41084.5|41064.5|41084.5|41064.5|41080.5|41060.5|4
1722567060000|2024-08-02 02:51:00|41083.1|41063.1|41080.6|41060.6|41084.5|41064.5|41080.6|41060.6|3
1722567070000|2024-08-02 02:51:10|41079.1|41059.1|41080.6|41060.6|41081.6|41061.6|41077.7|41057.7|5
1722567080000|2024-08-02 02:51:20|41079.5|41059.5|41075.6|41055.6|41080.6|41060.6|41075.6|41055.6|2
1722567090000|2024-08-02 02:51:30|41074.5|41054.5|41074.5|41054.5|41075.6|41055.6|41071.6|41051.6|5
1722567100000|2024-08-02 02:51:40|41073.1|41053.1|41071.6|41051.6|41075.6|41055.6|41071.6|41051.6|1
1722567110000|2024-08-02 02:51:50|41075.6|41055.6|41079.1|41059.1|41079.1|41059.1|41075.6|41055.6|2
1722567120000|2024-08-02 02:52:00|41075.6|41055.6|41075.6|41055.6|41075.6|41055.6|41074.5|41054.5|4
1722567130000|2024-08-02 02:52:10|41073.1|41053.1|41079.1|41059.1|41079.1|41059.1|41073.1|41053.1|1
1722567140000|2024-08-02 02:52:20|41076.6|41056.6|41074.5|41054.5|41076.6|41056.6|41074.5|41054.5|5
1722567150000|2024-08-02 02:52:30|41073.1|41053.1|41060.6|41040.6|41073.1|41053.1|41060.6|41040.6|3
1722567160000|2024-08-02 02:52:40|41061.6|41041.6|41065.6|41045.6|41065.6|41045.6|41060.6|41040.6|7
1722567170000|2024-08-02 02:52:50|41068.1|41048.1|41078.1|41058.1|41078.1|41058.1|41068.1|41048.1|5
1722567180000|2024-08-02 02:53:00|41076.6|41056.6|41071.6|41051.6|41076.6|41056.6|41071.6|41051.6|7
1722567190000|2024-08-02 02:53:10|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41068.5|41048.5|2
1722567200000|2024-08-02 02:53:20|41072|41052|41079.5|41059.5|41080.6|41060.6|41072|41052|2
1722567210000|2024-08-02 02:53:30|41080.6|41060.6|41079.5|41059.5|41082|41062|41079.5|41059.5|2
1722567220000|2024-08-02 02:53:40|41076.6|41056.6|41079.5|41059.5|41079.5|41059.5|41076.6|41056.6|0
1722567230000|2024-08-02 02:53:50|41080.6|41060.6|41079.5|41059.5|41084.5|41064.5|41079.5|41059.5|1
1722567240000|2024-08-02 02:54:00|41080.6|41060.6|41077|41057|41082|41062|41076|41056|6
1722567250000|2024-08-02 02:54:10|41078.1|41058.1|41081.6|41061.6|41082.7|41062.7|41078.1|41058.1|2
1722567260000|2024-08-02 02:54:20|41082.7|41062.7|41079.1|41059.1|41082.7|41062.7|41079.1|41059.1|2
1722567270000|2024-08-02 02:54:30|41078.1|41058.1|41079.5|41059.5|41081.6|41061.6|41078.1|41058.1|2
1722567280000|2024-08-02 02:54:40|41080.6|41060.6|41084.1|41064.1|41084.1|41064.1|41080.6|41060.6|2
1722567290000|2024-08-02 02:54:50|41086.6|41066.6|41071.6|41051.6|41087.7|41067.7|41071.6|41051.6|3
1722567300000|2024-08-02 02:55:00|41072.7|41052.7|41081.6|41061.6|41081.6|41061.6|41072.7|41052.7|2
1722567310000|2024-08-02 02:55:10|41085.2|41065.2|41093.5|41073.5|41094.5|41074.5|41085.2|41065.2|31
1722567320000|2024-08-02 02:55:20|41092|41072|41087|41067|41093.5|41073.5|41087|41067|6
1722567330000|2024-08-02 02:55:30|41086|41066|41083.1|41063.1|41086|41066|41083.1|41063.1|0
1722567340000|2024-08-02 02:55:40|41084.5|41064.5|41088.1|41068.1|41088.1|41068.1|41084.5|41064.5|3
1722567350000|2024-08-02 02:55:50|41087|41067|41086.6|41066.6|41087|41067|41084.5|41064.5|0
1722567360000|2024-08-02 02:56:00|41088.1|41068.1|41093.5|41073.5|41093.5|41073.5|41088.1|41068.1|13
1722567370000|2024-08-02 02:56:10|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|41091.6|41071.6|6
1722567380000|2024-08-02 02:56:20|41093.1|41073.1|41096.6|41076.6|41098.1|41078.1|41093.1|41073.1|39
1722567390000|2024-08-02 02:56:30|41095.6|41075.6|41094.1|41074.1|41095.6|41075.6|41091.6|41071.6|6
1722567400000|2024-08-02 02:56:40|41095.6|41075.6|41093.1|41073.1|41095.6|41075.6|41091.6|41071.6|1
1722567410000|2024-08-02 02:56:50|41094.5|41074.5|41094.5|41074.5|41095.6|41075.6|41092.7|41072.7|22
1722567420000|2024-08-02 02:57:00|41093.5|41073.5|41094.5|41074.5|41097|41077|41090.6|41070.6|12
1722567430000|2024-08-02 02:57:10|41093.5|41073.5|41092|41072|41093.5|41073.5|41091|41071|5
1722567440000|2024-08-02 02:57:20|41093.1|41073.1|41083.1|41063.1|41093.1|41073.1|41083.1|41063.1|6
1722567450000|2024-08-02 02:57:30|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|41080.6|41060.6|0
1722567460000|2024-08-02 02:57:40|41082.7|41062.7|41086.6|41066.6|41086.6|41066.6|41082.7|41062.7|0
1722567470000|2024-08-02 02:57:50|41085.6|41065.6|41082.7|41062.7|41086.6|41066.6|41082.7|41062.7|1
1722567480000|2024-08-02 02:58:00|41081.6|41061.6|41080.6|41060.6|41084.1|41064.1|41079.1|41059.1|5
1722567490000|2024-08-02 02:58:10|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|0
1722567500000|2024-08-02 02:58:20|41079.1|41059.1|41076.6|41056.6|41082|41062|41076.6|41056.6|0
1722567510000|2024-08-02 02:58:30|41077.7|41057.7|41085.6|41065.6|41085.6|41065.6|41077.7|41057.7|2
1722567520000|2024-08-02 02:58:40|41081.6|41061.6|41080.6|41060.6|41085.6|41065.6|41080.6|41060.6|2
1722567530000|2024-08-02 02:58:50|41081.6|41061.6|41080.6|41060.6|41085.6|41065.6|41080.6|41060.6|0
1722567540000|2024-08-02 02:59:00|41081.6|41061.6|41078.1|41058.1|41081.6|41061.6|41078.1|41058.1|2
1722567550000|2024-08-02 02:59:10|41075.6|41055.6|41074.1|41054.1|41075.6|41055.6|41074.1|41054.1|0
1722567560000|2024-08-02 02:59:20|41075.6|41055.6|41071.6|41051.6|41076.6|41056.6|41071.6|41051.6|6
1722567570000|2024-08-02 02:59:30|41070.6|41050.6|41071.6|41051.6|41071.6|41051.6|41067.7|41047.7|1
1722567580000|2024-08-02 02:59:40|41070.6|41050.6|41066.6|41046.6|41070.6|41050.6|41066.6|41046.6|0
1722567590000|2024-08-02 02:59:50|41070.6|41050.6|41071.7|41051.7|41071.7|41051.7|41066.6|41046.6|2
1722567600000|2024-08-02 03:00:00|41069.2|41049.2|41084.2|41064.2|41086.7|41066.7|41067.7|41047.7|6
1722567610000|2024-08-02 03:00:10|41082.7|41062.7|41091.7|41071.7|41093.5|41073.5|41081.7|41061.7|9
1722567620000|2024-08-02 03:00:20|41093.1|41073.1|41091.7|41071.7|41094.5|41074.5|41091.7|41071.7|20
1722567630000|2024-08-02 03:00:30|41090.6|41070.6|41091.7|41071.7|41093.1|41073.1|41090.6|41070.6|4
1722567640000|2024-08-02 03:00:40|41093.1|41073.1|41112.1|41092.1|41112.1|41092.1|41093.1|41073.1|28
1722567650000|2024-08-02 03:00:50|41113.5|41093.5|41113.5|41093.5|41114.6|41094.6|41110.6|41090.6|0
1722567660000|2024-08-02 03:01:00|41109.6|41089.6|41114.6|41094.6|41115.6|41095.6|41105.6|41085.6|6
1722567670000|2024-08-02 03:01:10|41113.1|41093.1|41115.6|41095.6|41115.6|41095.6|41109.6|41089.6|3
1722567680000|2024-08-02 03:01:20|41113.5|41093.5|41129.6|41109.6|41129.6|41109.6|41110.6|41090.6|22
1722567690000|2024-08-02 03:01:30|41131|41111|41134.6|41114.6|41138.5|41118.5|41131|41111|7
1722567700000|2024-08-02 03:01:40|41133.5|41113.5|41141|41121|41141|41121|41131|41111|6
1722567710000|2024-08-02 03:01:50|41142.1|41122.1|41139.6|41119.6|41146|41126|41139.6|41119.6|4
1722567720000|2024-08-02 03:02:00|41141|41121|41138.5|41118.5|41143.5|41123.5|41138.5|41118.5|5
1722567730000|2024-08-02 03:02:10|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|0
1722567740000|2024-08-02 03:02:20|41139.6|41119.6|41141|41121|41141|41121|41138.5|41118.5|2
1722567750000|2024-08-02 03:02:30|41139.6|41119.6|41144.6|41124.6|41144.6|41124.6|41139.6|41119.6|2
1722567760000|2024-08-02 03:02:40|41143.5|41123.5|41136.7|41116.7|41143.5|41123.5|41136.7|41116.7|3
1722567770000|2024-08-02 03:02:50|41133.5|41113.5|41134.6|41114.6|41134.6|41114.6|41133.5|41113.5|2
1722567780000|2024-08-02 03:03:00|41136|41116|41133.5|41113.5|41136|41116|41133.5|41113.5|5
1722567790000|2024-08-02 03:03:10|41134.6|41114.6|41133.5|41113.5|41138.5|41118.5|41133.5|41113.5|4
1722567800000|2024-08-02 03:03:20|41132.1|41112.1|41132.5|41112.5|41132.5|41112.5|41125.6|41105.6|1
1722567810000|2024-08-02 03:03:30|41131|41111|41129.6|41109.6|41134.6|41114.6|41128.1|41108.1|1
1722567820000|2024-08-02 03:03:40|41128.1|41108.1|41129.6|41109.6|41131|41111|41128.1|41108.1|1
1722567830000|2024-08-02 03:03:50|41131|41111|41140|41120|41141|41121|41129.6|41109.6|6
1722567840000|2024-08-02 03:04:00|41138.5|41118.5|41133.5|41113.5|41142.1|41122.1|41133.5|41113.5|5
1722567850000|2024-08-02 03:04:10|41136|41116|41131|41111|41138.5|41118.5|41131|41111|8
1722567870000|2024-08-02 03:04:30|41132.1|41112.1|41133.5|41113.5|41133.5|41113.5|41128.5|41108.5|0
1722567880000|2024-08-02 03:04:40|41134.6|41114.6|41133.5|41113.5|41136|41116|41129.6|41109.6|10
1722567890000|2024-08-02 03:04:50|41132.5|41112.5|41133.5|41113.5|41133.5|41113.5|41129.6|41109.6|1
1722567900000|2024-08-02 03:05:00|41134.6|41114.6|41138.5|41118.5|41141|41121|41134.6|41114.6|5
1722567910000|2024-08-02 03:05:10|41139.6|41119.6|41137.5|41117.5|41148.1|41128.1|41137.5|41117.5|3
1722567920000|2024-08-02 03:05:20|41138.5|41118.5|41133.5|41113.5|41138.5|41118.5|41133.5|41113.5|2
1722567930000|2024-08-02 03:05:30|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|9
1722567940000|2024-08-02 03:05:40|41136|41116|41139.6|41119.6|41147.1|41127.1|41136|41116|14
1722567950000|2024-08-02 03:05:50|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|1
1722567960000|2024-08-02 03:06:00|41136|41116|41139.6|41119.6|41139.6|41119.6|41135.6|41115.6|4
1722567970000|2024-08-02 03:06:10|41144.6|41124.6|41148.5|41128.5|41148.5|41128.5|41144.6|41124.6|2
1722567980000|2024-08-02 03:06:20|41146|41126|41148.5|41128.5|41148.5|41128.5|41143.5|41123.5|3
1722567990000|2024-08-02 03:06:30|41150|41130|41155.6|41135.6|41155.6|41135.6|41146|41126|16
1722568000000|2024-08-02 03:06:40|41156.7|41136.7|41164.6|41144.6|41166|41146|41156.7|41136.7|4
1722568010000|2024-08-02 03:06:50|41165.6|41145.6|41161|41141|41167.1|41147.1|41161|41141|20
1722568020000|2024-08-02 03:07:00|41158.1|41138.1|41152.1|41132.1|41159.6|41139.6|41152.1|41132.1|5
1722568030000|2024-08-02 03:07:10|41151|41131|41152.1|41132.1|41154.2|41134.2|41146.7|41126.7|14
1722568040000|2024-08-02 03:07:20|41153.1|41133.1|41139.6|41119.6|41153.1|41133.1|41139.6|41119.6|6
1722568050000|2024-08-02 03:07:30|41138.1|41118.1|41139.6|41119.6|41139.6|41119.6|41135.6|41115.6|6
1722568060000|2024-08-02 03:07:40|41136.7|41116.7|41134.6|41114.6|41139.6|41119.6|41134.6|41114.6|0
1722568070000|2024-08-02 03:07:50|41131.7|41111.7|41139.6|41119.6|41140.6|41120.6|41131.7|41111.7|10
1722568080000|2024-08-02 03:08:00|41138.5|41118.5|41139.6|41119.6|41144.6|41124.6|41138.5|41118.5|3
1722568090000|2024-08-02 03:08:10|41138.5|41118.5|41138.1|41118.1|41139.6|41119.6|41137.1|41117.1|0
1722568100000|2024-08-02 03:08:20|41137.1|41117.1|41142.5|41122.5|41142.5|41122.5|41134.6|41114.6|1
1722568110000|2024-08-02 03:08:30|41141|41121|41139.6|41119.6|41143.5|41123.5|41139.6|41119.6|0
1722568120000|2024-08-02 03:08:40|41140.6|41120.6|41145.6|41125.6|41145.6|41125.6|41139.6|41119.6|0
1722568130000|2024-08-02 03:08:50|41144.6|41124.6|41147.1|41127.1|41147.1|41127.1|41144.6|41124.6|1
1722568140000|2024-08-02 03:09:00|41148.5|41128.5|41154.6|41134.6|41155.6|41135.6|41148.5|41128.5|0
1722568150000|2024-08-02 03:09:10|41150.6|41130.6|41149.6|41129.6|41154.6|41134.6|41149.6|41129.6|1
1722568160000|2024-08-02 03:09:20|41148.1|41128.1|41145.6|41125.6|41150.6|41130.6|41145.6|41125.6|0
1722568170000|2024-08-02 03:09:30|41148.1|41128.1|41160.6|41140.6|41160.6|41140.6|41148.1|41128.1|5
1722568180000|2024-08-02 03:09:40|41164.6|41144.6|41168.5|41148.5|41173.5|41153.5|41163.5|41143.5|5
1722568190000|2024-08-02 03:09:50|41169.6|41149.6|41168.5|41148.5|41169.6|41149.6|41164.6|41144.6|1
1722568200000|2024-08-02 03:10:00|41165.7|41145.7|41160.7|41140.7|41165.7|41145.7|41159.6|41139.6|10
1722568210000|2024-08-02 03:10:10|41161.7|41141.7|41159.6|41139.6|41161.7|41141.7|41159.6|41139.6|4
1722568220000|2024-08-02 03:10:20|41160.7|41140.7|41164.6|41144.6|41164.6|41144.6|41159.6|41139.6|1
1722568230000|2024-08-02 03:10:30|41165.7|41145.7|41165.7|41145.7|41169.6|41149.6|41165.7|41145.7|4
1722568240000|2024-08-02 03:10:40|41169.6|41149.6|41164.6|41144.6|41169.6|41149.6|41164.6|41144.6|1
1722568250000|2024-08-02 03:10:50|41165.7|41145.7|41169.6|41149.6|41169.6|41149.6|41164.6|41144.6|2
1722568260000|2024-08-02 03:11:00|41167.1|41147.1|41146.7|41126.7|41167.1|41147.1|41146.7|41126.7|6
1722568270000|2024-08-02 03:11:10|41149.6|41129.6|41149.6|41129.6|41150.7|41130.7|41146.7|41126.7|0
1722568280000|2024-08-02 03:11:20|41150.7|41130.7|41145.7|41125.7|41150.7|41130.7|41145.7|41125.7|0
1722568290000|2024-08-02 03:11:30|41148.2|41128.2|41152.1|41132.1|41155.7|41135.7|41147.1|41127.1|11
1722568300000|2024-08-02 03:11:40|41150.7|41130.7|41153.6|41133.6|41154.6|41134.6|41150.7|41130.7|2
1722568310000|2024-08-02 03:11:50|41154.6|41134.6|41163.6|41143.6|41163.6|41143.6|41153.6|41133.6|0
1722568320000|2024-08-02 03:12:00|41166.1|41146.1|41170.7|41150.7|41174.6|41154.6|41166.1|41146.1|9
1722568330000|2024-08-02 03:12:10|41171.7|41151.7|41171.7|41151.7|41174.6|41154.6|41170.7|41150.7|6
1722568340000|2024-08-02 03:12:20|41170.7|41150.7|41174.6|41154.6|41174.6|41154.6|41169.6|41149.6|1
1722568350000|2024-08-02 03:12:30|41173.2|41153.2|41177.8|41157.8|41179.2|41159.2|41173.2|41153.2|8
1722568360000|2024-08-02 03:12:40|41180.7|41160.7|41189.6|41169.6|41189.6|41169.6|41180.7|41160.7|20
1722568370000|2024-08-02 03:12:50|41190.7|41170.7|41189.6|41169.6|41192.1|41172.1|41189.6|41169.6|5
1722568380000|2024-08-02 03:13:00|41191.7|41171.7|41191.7|41171.7|41196.7|41176.7|41191.7|41171.7|17
1722568390000|2024-08-02 03:13:10|41195.7|41175.7|41198.2|41178.2|41198.2|41178.2|41195.7|41175.7|8
1722568400000|2024-08-02 03:13:20|41199.2|41179.2|41196.7|41176.7|41200.7|41180.7|41196.7|41176.7|8
1722568410000|2024-08-02 03:13:30|41195.7|41175.7|41203.2|41183.2|41203.2|41183.2|41195.7|41175.7|5
1722568420000|2024-08-02 03:13:40|41204.6|41184.6|41207.8|41187.8|41207.8|41187.8|41204.6|41184.6|5
1722568430000|2024-08-02 03:13:50|41215.3|41195.3|41215.3|41195.3|41217.8|41197.8|41212.8|41192.8|16
1722568440000|2024-08-02 03:14:00|41212.8|41192.8|41210.3|41190.3|41214.9|41194.9|41210.3|41190.3|14
1722568450000|2024-08-02 03:14:10|41208.8|41188.8|41207.8|41187.8|41210.3|41190.3|41206.3|41186.3|5
1722568460000|2024-08-02 03:14:20|41206.7|41186.7|41206.3|41186.3|41207.8|41187.8|41205.3|41185.3|4
1722568470000|2024-08-02 03:14:30|41205.3|41185.3|41210.3|41190.3|41210.3|41190.3|41205.3|41185.3|7
1722568480000|2024-08-02 03:14:40|41212.8|41192.8|41206.3|41186.3|41213.8|41193.8|41204.9|41184.9|5
1722568490000|2024-08-02 03:14:50|41207.4|41187.4|41200.9|41180.9|41210.3|41190.3|41200.9|41180.9|4
1722568500000|2024-08-02 03:15:00|41199.9|41179.9|41202.8|41182.8|41202.8|41182.8|41198.8|41178.8|2
1722568510000|2024-08-02 03:15:10|41199.9|41179.9|41203.8|41183.8|41204.9|41184.9|41199.9|41179.9|6
1722568520000|2024-08-02 03:15:20|41208.8|41188.8|41203.8|41183.8|41208.8|41188.8|41203.8|41183.8|2
1722568530000|2024-08-02 03:15:30|41202.8|41182.8|41186.3|41166.3|41202.8|41182.8|41186.3|41166.3|17
1722568540000|2024-08-02 03:15:40|41184.9|41164.9|41178.8|41158.8|41184.9|41164.9|41178.8|41158.8|2
1722568550000|2024-08-02 03:15:50|41177.8|41157.8|41173.8|41153.8|41177.8|41157.8|41169.9|41149.9|1
1722568560000|2024-08-02 03:16:00|41174.9|41154.9|41173.8|41153.8|41177.4|41157.4|41173.8|41153.8|1
1722568570000|2024-08-02 03:16:10|41174.9|41154.9|41167.4|41147.4|41174.9|41154.9|41167.4|41147.4|0
1722568580000|2024-08-02 03:16:20|41166.3|41146.3|41160.3|41140.3|41166.3|41146.3|41160.3|41140.3|4
1722568590000|2024-08-02 03:16:30|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1722568600000|2024-08-02 03:16:40|41157.4|41137.4|41162.4|41142.4|41163.4|41143.4|41154.9|41134.9|2
1722568610000|2024-08-02 03:16:50|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41160.3|41140.3|0
1722568620000|2024-08-02 03:17:00|41158.8|41138.8|41157.8|41137.8|41158.8|41138.8|41157.8|41137.8|0
1722568630000|2024-08-02 03:17:10|41158.8|41138.8|41159.9|41139.9|41159.9|41139.9|41154.9|41134.9|3
1722568640000|2024-08-02 03:17:20|41163.8|41143.8|41163.8|41143.8|41164.9|41144.9|41158.8|41138.8|1
1722568650000|2024-08-02 03:17:30|41164.9|41144.9|41163.8|41143.8|41167.8|41147.8|41163.8|41143.8|1
1722568660000|2024-08-02 03:17:40|41162.4|41142.4|41158.8|41138.8|41162.4|41142.4|41158.8|41138.8|1
1722568670000|2024-08-02 03:17:50|41157.8|41137.8|41153.8|41133.8|41157.8|41137.8|41153.8|41133.8|11
1722568680000|2024-08-02 03:18:00|41149.9|41129.9|41151.3|41131.3|41151.3|41131.3|41148.5|41128.5|4
1722568690000|2024-08-02 03:18:10|41149.9|41129.9|41153.9|41133.9|41153.9|41133.9|41149.9|41129.9|1
1722568700000|2024-08-02 03:18:20|41154.9|41134.9|41161.7|41141.7|41162.8|41142.8|41154.9|41134.9|7
1722568710000|2024-08-02 03:18:30|41160.3|41140.3|41149.9|41129.9|41160.3|41140.3|41148.9|41128.9|1
1722568720000|2024-08-02 03:18:40|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|0
1722568730000|2024-08-02 03:18:50|41152.8|41132.8|41161|41141|41161|41141|41152.8|41132.8|0
1722568740000|2024-08-02 03:19:00|41162.4|41142.4|41164.9|41144.9|41164.9|41144.9|41162.4|41142.4|0
1722568750000|2024-08-02 03:19:10|41163.9|41143.9|41158.9|41138.9|41163.9|41143.9|41158.9|41138.9|1
1722568760000|2024-08-02 03:19:20|41157.8|41137.8|41153.9|41133.9|41157.8|41137.8|41151.8|41131.8|1
1722568770000|2024-08-02 03:19:30|41152.8|41132.8|41156.4|41136.4|41157.8|41137.8|41152.8|41132.8|2
1722568780000|2024-08-02 03:19:40|41157.4|41137.4|41156.4|41136.4|41158.5|41138.5|41156.4|41136.4|5
1722568790000|2024-08-02 03:19:50|41154.9|41134.9|41159.9|41139.9|41159.9|41139.9|41154.9|41134.9|0
1722568800000|2024-08-02 03:20:00|41157.8|41137.8|41158.9|41138.9|41159.9|41139.9|41154.9|41134.9|3
1722568810000|2024-08-02 03:20:10|41154.9|41134.9|41140.3|41120.3|41154.9|41134.9|41140.3|41120.3|5
1722568820000|2024-08-02 03:20:20|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41136|41116|0
1722568830000|2024-08-02 03:20:30|41138.5|41118.5|41134.9|41114.9|41138.5|41118.5|41133.9|41113.9|7
1722568840000|2024-08-02 03:20:40|41136.4|41116.4|41132.8|41112.8|41137.8|41117.8|41132.8|41112.8|0
1722568850000|2024-08-02 03:20:50|41133.9|41113.9|41129.9|41109.9|41133.9|41113.9|41129.9|41109.9|0
1722568860000|2024-08-02 03:21:00|41131.4|41111.4|41129.9|41109.9|41131.4|41111.4|41129.9|41109.9|0
1722568870000|2024-08-02 03:21:10|41131.4|41111.4|41129.9|41109.9|41133.9|41113.9|41128.9|41108.9|3
1722568880000|2024-08-02 03:21:20|41128.9|41108.9|41124.9|41104.9|41128.9|41108.9|41124.9|41104.9|2
1722568890000|2024-08-02 03:21:30|41126.4|41106.4|41128.9|41108.9|41132.4|41112.4|41126.4|41106.4|3
1722568900000|2024-08-02 03:21:40|41127.8|41107.8|41131.4|41111.4|41131.4|41111.4|41127.4|41107.4|2
1722568910000|2024-08-02 03:21:50|41130.3|41110.3|41128.9|41108.9|41132.4|41112.4|41128.9|41108.9|5
1722568920000|2024-08-02 03:22:00|41129.9|41109.9|41138.9|41118.9|41138.9|41118.9|41128.9|41108.9|5
1722568930000|2024-08-02 03:22:10|41137.4|41117.4|41139.9|41119.9|41139.9|41119.9|41137.4|41117.4|4
1722568940000|2024-08-02 03:22:20|41141|41121|41148.9|41128.9|41148.9|41128.9|41141|41121|1
1722568950000|2024-08-02 03:22:30|41144.9|41124.9|41148.9|41128.9|41148.9|41128.9|41144.9|41124.9|0
1722568960000|2024-08-02 03:22:40|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|41149.9|41129.9|0
1722568970000|2024-08-02 03:22:50|41148.9|41128.9|41152.4|41132.4|41152.4|41132.4|41144.9|41124.9|3
1722568980000|2024-08-02 03:23:00|41155.3|41135.3|41150.3|41130.3|41163.9|41143.9|41150.3|41130.3|12
1722568990000|2024-08-02 03:23:10|41149.3|41129.3|41149.9|41129.9|41149.9|41129.9|41144.9|41124.9|2
1722569000000|2024-08-02 03:23:20|41148.9|41128.9|41151.4|41131.4|41151.4|41131.4|41148.5|41128.5|3
1722569010000|2024-08-02 03:23:30|41150.3|41130.3|41148.9|41128.9|41151.4|41131.4|41148.9|41128.9|2
1722569020000|2024-08-02 03:23:40|41149.9|41129.9|41144.9|41124.9|41149.9|41129.9|41144.9|41124.9|1
1722569030000|2024-08-02 03:23:50|41146|41126|41148.9|41128.9|41148.9|41128.9|41144.9|41124.9|0
1722569040000|2024-08-02 03:24:00|41149.9|41129.9|41158.9|41138.9|41161.4|41141.4|41149.9|41129.9|3
1722569050000|2024-08-02 03:24:10|41159.9|41139.9|41166.4|41146.4|41166.4|41146.4|41158.9|41138.9|1
1722569060000|2024-08-02 03:24:20|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|3
1722569070000|2024-08-02 03:24:30|41167.4|41147.4|41162.4|41142.4|41167.4|41147.4|41162.4|41142.4|2
1722569080000|2024-08-02 03:24:40|41163.9|41143.9|41166.4|41146.4|41166.4|41146.4|41163.9|41143.9|7
1722569090000|2024-08-02 03:24:50|41163.9|41143.9|41162.4|41142.4|41163.9|41143.9|41162.4|41142.4|0
1722569100000|2024-08-02 03:25:00|41159.9|41139.9|41159.9|41139.9|41159.9|41139.9|41159.9|41139.9|2
1722569110000|2024-08-02 03:25:10|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|1
1722569120000|2024-08-02 03:25:20|41154.9|41134.9|41148.9|41128.9|41154.9|41134.9|41148.9|41128.9|3
1722569130000|2024-08-02 03:25:30|41151.4|41131.4|41149.9|41129.9|41151.4|41131.4|41147.4|41127.4|2
1722569140000|2024-08-02 03:25:40|41151|41131|41152.8|41132.8|41153.9|41133.9|41149.9|41129.9|0
1722569150000|2024-08-02 03:25:50|41149.9|41129.9|41148.9|41128.9|41149.9|41129.9|41148.9|41128.9|0
1722569160000|2024-08-02 03:26:00|41149.9|41129.9|41149.9|41129.9|41153.9|41133.9|41149.9|41129.9|0
1722569170000|2024-08-02 03:26:10|41152.4|41132.4|41158.9|41138.9|41158.9|41138.9|41152.4|41132.4|1
1722569180000|2024-08-02 03:26:20|41159.9|41139.9|41158.9|41138.9|41159.9|41139.9|41156.4|41136.4|5
1722569190000|2024-08-02 03:26:30|41159.9|41139.9|41160.3|41140.3|41161.4|41141.4|41157.8|41137.8|2
1722569200000|2024-08-02 03:26:40|41158.9|41138.9|41156.4|41136.4|41158.9|41138.9|41154.9|41134.9|0
1722569210000|2024-08-02 03:26:50|41154.9|41134.9|41153.9|41133.9|41154.9|41134.9|41153.9|41133.9|0
1722569220000|2024-08-02 03:27:00|41154.9|41134.9|41154.9|41134.9|41158.9|41138.9|41154.9|41134.9|0
1722569230000|2024-08-02 03:27:10|41153.9|41133.9|41157.8|41137.8|41158.9|41138.9|41153.9|41133.9|0
1722569240000|2024-08-02 03:27:20|41158.9|41138.9|41154.9|41134.9|41158.9|41138.9|41153.9|41133.9|0
1722569250000|2024-08-02 03:27:30|41153.9|41133.9|41145|41125|41153.9|41133.9|41145|41125|2
1722569260000|2024-08-02 03:27:40|41146|41126|41147.5|41127.5|41148.9|41128.9|41145|41125|4
1722569270000|2024-08-02 03:27:50|41148.9|41128.9|41156.4|41136.4|41156.4|41136.4|41148.9|41128.9|0
1722569280000|2024-08-02 03:28:00|41157.8|41137.8|41157.9|41137.9|41159.3|41139.3|41157.8|41137.8|0
1722569290000|2024-08-02 03:28:10|41159.3|41139.3|41158.9|41138.9|41161.4|41141.4|41158.9|41138.9|3
1722569300000|2024-08-02 03:28:20|41160|41140|41160|41140|41161.4|41141.4|41158.9|41138.9|4
1722569310000|2024-08-02 03:28:30|41161.4|41141.4|41163.9|41143.9|41163.9|41143.9|41160|41140|5
1722569320000|2024-08-02 03:28:40|41165.4|41145.4|41170|41150|41170|41150|41165|41145|8
1722569330000|2024-08-02 03:28:50|41171.4|41151.4|41173.9|41153.9|41173.9|41153.9|41170|41150|1
1722569340000|2024-08-02 03:29:00|41172.5|41152.5|41164.6|41144.6|41172.5|41152.5|41162.5|41142.5|7
1722569350000|2024-08-02 03:29:10|41166|41146|41165|41145|41167.5|41147.5|41165|41145|3
1722569360000|2024-08-02 03:29:20|41166|41146|41160|41140|41166|41146|41160|41140|2
1722569370000|2024-08-02 03:29:30|41158.9|41138.9|41173.5|41153.5|41173.5|41153.5|41158.9|41138.9|4
1722569380000|2024-08-02 03:29:40|41175|41155|41173.9|41153.9|41176.4|41156.4|41173.9|41153.9|2
1722569390000|2024-08-02 03:29:50|41175|41155|41176.4|41156.4|41176.4|41156.4|41175|41155|0
1722569400000|2024-08-02 03:30:00|41177.5|41157.5|41176.4|41156.4|41177.5|41157.5|41176.4|41156.4|0
1722569410000|2024-08-02 03:30:10|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|0
1722569420000|2024-08-02 03:30:20|41176.4|41156.4|41175|41155|41176.4|41156.4|41175|41155|0
1722569430000|2024-08-02 03:30:30|41173.9|41153.9|41170|41150|41175|41155|41170|41150|0
1722569440000|2024-08-02 03:30:40|||||||||2
1722569450000|2024-08-02 03:30:50|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|0
1722569460000|2024-08-02 03:31:00|41170|41150|41168.9|41148.9|41170|41150|41168.9|41148.9|0
1722569470000|2024-08-02 03:31:10|41166|41146|41166|41146|41166|41146|41166|41146|2
1722569480000|2024-08-02 03:31:20|41165|41145|41161|41141|41165|41145|41161|41141|0
1722569490000|2024-08-02 03:31:30|41160|41140|41158.9|41138.9|41162.9|41142.9|41158.9|41138.9|2
1722569500000|2024-08-02 03:31:40|41160|41140|41160|41140|41163.9|41143.9|41160|41140|0
1722569510000|2024-08-02 03:31:50|41163.9|41143.9|41161|41141|41163.9|41143.9|41161|41141|1
1722569520000|2024-08-02 03:32:00|41160|41140|41165|41145|41165|41145|41160|41140|3
1722569530000|2024-08-02 03:32:10|41167.9|41147.9|41168.9|41148.9|41168.9|41148.9|41167.9|41147.9|0
1722569540000|2024-08-02 03:32:20|41171.8|41151.8|41175|41155|41175|41155|41168.9|41148.9|1
1722569550000|2024-08-02 03:32:30|41173.5|41153.5|41171|41151|41175|41155|41171|41151|0
1722569560000|2024-08-02 03:32:40|41172.5|41152.5|41175|41155|41175|41155|41172.5|41152.5|0
1722569570000|2024-08-02 03:32:50|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1722569580000|2024-08-02 03:33:00|41175|41155|41178.9|41158.9|41178.9|41158.9|41175|41155|3
1722569590000|2024-08-02 03:33:10|41175|41155|41168.9|41148.9|41175|41155|41168.9|41148.9|2
1722569600000|2024-08-02 03:33:20|41167.9|41147.9|41163.9|41143.9|41168.9|41148.9|41163.9|41143.9|1
1722569620000|2024-08-02 03:33:40|41165.4|41145.4|41163.9|41143.9|41165.4|41145.4|41163.9|41143.9|0
1722569630000|2024-08-02 03:33:50|41162.9|41142.9|41157.5|41137.5|41162.9|41142.9|41157.5|41137.5|2
1722569640000|2024-08-02 03:34:00|41156|41136|41153.9|41133.9|41156|41136|41153.9|41133.9|0
1722569650000|2024-08-02 03:34:10|41150|41130|41150|41130|41150|41130|41150|41130|0
1722569660000|2024-08-02 03:34:20|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|1
1722569670000|2024-08-02 03:34:30|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|0
1722569680000|2024-08-02 03:34:40|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|41143.5|41123.5|0
1722569690000|2024-08-02 03:34:50|41142.5|41122.5|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|3
1722569700000|2024-08-02 03:35:00|41140|41120|41143.9|41123.9|41143.9|41123.9|41138.9|41118.9|2
1722569710000|2024-08-02 03:35:10|41145|41125|41140|41120|41145|41125|41140|41120|0
1722569720000|2024-08-02 03:35:20|41138.5|41118.5|41135|41115|41138.5|41118.5|41135|41115|1
1722569730000|2024-08-02 03:35:30|41133.9|41113.9|41135|41115|41135|41115|41132.5|41112.5|0
1722569740000|2024-08-02 03:35:40|41131|41111|41130|41110|41131|41111|41130|41110|1
1722569750000|2024-08-02 03:35:50|41128.5|41108.5|41127.5|41107.5|41128.9|41108.9|41127.5|41107.5|1
1722569760000|2024-08-02 03:36:00|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|0
1722569770000|2024-08-02 03:36:10|41125.4|41105.4|41122.9|41102.9|41125.4|41105.4|41122.9|41102.9|3
1722569780000|2024-08-02 03:36:20|41123.9|41103.9|41125|41105|41125|41105|41121.4|41101.4|3
1722569790000|2024-08-02 03:36:30|41126|41106|41126|41106|41126|41106|41126|41106|1
1722569800000|2024-08-02 03:36:40|41125|41105|41126.4|41106.4|41126.4|41106.4|41125|41105|0
1722569810000|2024-08-02 03:36:50|41125|41105|41123.9|41103.9|41125|41105|41123.9|41103.9|4
1722569820000|2024-08-02 03:37:00|41122.5|41102.5|41118.9|41098.9|41122.5|41102.5|41118.9|41098.9|4
1722569830000|2024-08-02 03:37:10|41117.5|41097.5|41116.4|41096.4|41117.5|41097.5|41116.4|41096.4|15
1722569840000|2024-08-02 03:37:20|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41116.4|41096.4|1
1722569850000|2024-08-02 03:37:30|41116.5|41096.5|41109|41089|41116.5|41096.5|41109|41089|5
1722569860000|2024-08-02 03:37:40|41107.5|41087.5|41106.5|41086.5|41109|41089|41106.5|41086.5|2
1722569870000|2024-08-02 03:37:50|41107.5|41087.5|41109|41089|41109|41089|41107.5|41087.5|2
1722569880000|2024-08-02 03:38:00|41110|41090|41110|41090|41110|41090|41110|41090|0
1722569890000|2024-08-02 03:38:10|41114|41094|41115|41095|41115|41095|41114|41094|2
1722569900000|2024-08-02 03:38:20|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|0
1722569920000|2024-08-02 03:38:40|41115|41095|41120|41100|41120|41100|41115|41095|3
1722569930000|2024-08-02 03:38:50|41122.5|41102.5|41117.5|41097.5|41122.5|41102.5|41117.5|41097.5|1
1722569950000|2024-08-02 03:39:10|41120|41100|41120|41100|41121.5|41101.5|41119|41099|1
1722569960000|2024-08-02 03:39:20|41119|41099|41122.9|41102.9|41124|41104|41119|41099|3
1722569970000|2024-08-02 03:39:30|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41120.4|41100.4|0
1722569980000|2024-08-02 03:39:40|41120.4|41100.4|41119|41099|41120.4|41100.4|41119|41099|0
1722569990000|2024-08-02 03:39:50|41120|41100|41117.5|41097.5|41120|41100|41117.5|41097.5|1
1722570000000|2024-08-02 03:40:00|41119|41099|41117.9|41097.9|41120|41100|41115|41095|0
1722570010000|2024-08-02 03:40:10|41119|41099|41119|41099|41119|41099|41119|41099|0
1722570020000|2024-08-02 03:40:20|41121.5|41101.5|41120|41100|41121.5|41101.5|41119|41099|0
1722570030000|2024-08-02 03:40:30|41121.5|41101.5|41117.9|41097.9|41121.5|41101.5|41117.9|41097.9|0
1722570040000|2024-08-02 03:40:40|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|1
1722570050000|2024-08-02 03:40:50|41115.4|41095.4|41114|41094|41115.4|41095.4|41114|41094|0
1722570070000|2024-08-02 03:41:10|41112.9|41092.9|41102.9|41082.9|41112.9|41092.9|41100.4|41080.4|4
1722570080000|2024-08-02 03:41:20|41104|41084|41104|41084|41104|41084|41104|41084|1
1722570100000|2024-08-02 03:41:40|41102.9|41082.9|41102.9|41082.9|41102.9|41082.9|41102.9|41082.9|1
1722570110000|2024-08-02 03:41:50|41101.5|41081.5|41104|41084|41104|41084|41101.5|41081.5|1
1722570120000|2024-08-02 03:42:00|41102.9|41082.9|41099|41079|41102.9|41082.9|41099|41079|0
1722570140000|2024-08-02 03:42:20|41100.4|41080.4|41104|41084|41104|41084|41100.4|41080.4|7
1722570160000|2024-08-02 03:42:40|41105|41085|41106.1|41086.1|41106.1|41086.1|41105|41085|3
1722570170000|2024-08-02 03:42:50|41105|41085|41105|41085|41106.1|41086.1|41105|41085|1
1722570180000|2024-08-02 03:43:00|41104|41084|41104|41084|41104|41084|41104|41084|2
1722570190000|2024-08-02 03:43:10|41099|41079|41094|41074|41099|41079|41094|41074|5
1722570200000|2024-08-02 03:43:20|41091.9|41071.9|41092.9|41072.9|41092.9|41072.9|41089|41069|0
1722570210000|2024-08-02 03:43:30|41090.4|41070.4|41092.9|41072.9|41092.9|41072.9|41090.4|41070.4|1
1722570220000|2024-08-02 03:43:40|||||||||1
1722570230000|2024-08-02 03:43:50|41095.8|41075.8|41097.9|41077.9|41097.9|41077.9|41095.8|41075.8|1
1722570240000|2024-08-02 03:44:00|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|0
1722570250000|2024-08-02 03:44:10|41097.9|41077.9|41096.5|41076.5|41097.9|41077.9|41095|41075|0
1722570260000|2024-08-02 03:44:20|41095.4|41075.4|41096.5|41076.5|41096.5|41076.5|41095|41075|0
1722570270000|2024-08-02 03:44:30|41097.9|41077.9|41099|41079|41100|41080|41097.9|41077.9|0
1722570280000|2024-08-02 03:44:40|41100|41080|41100|41080|41100|41080|41100|41080|0
1722570290000|2024-08-02 03:44:50|||||||||1
1722570300000|2024-08-02 03:45:00|41099|41079|41097.5|41077.5|41099|41079|41097.5|41077.5|1
1722570310000|2024-08-02 03:45:10|41099|41079|41099|41079|41099|41079|41099|41079|0
1722570320000|2024-08-02 03:45:20|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|1
1722570330000|2024-08-02 03:45:30|41096.5|41076.5|41094|41074|41096.5|41076.5|41094|41074|0
1722570370000|2024-08-02 03:46:10|41096.1|41076.1|41097.9|41077.9|41099|41079|41095|41075|5
1722570380000|2024-08-02 03:46:20|41095|41075|41097.9|41077.9|41097.9|41077.9|41095|41075|0
1722570390000|2024-08-02 03:46:30|41095|41075|41097.9|41077.9|41097.9|41077.9|41095|41075|0
1722570400000|2024-08-02 03:46:40|41096.5|41076.5|41087.9|41067.9|41096.5|41076.5|41087.5|41067.5|14
1722570420000|2024-08-02 03:47:00|41089|41069|41094|41074|41094|41074|41087.9|41067.9|4
1722570430000|2024-08-02 03:47:10|41093|41073|41093|41073|41093|41073|41093|41073|1
1722570440000|2024-08-02 03:47:20|41091.9|41071.9|41093|41073|41093|41073|41091.9|41071.9|0
1722570450000|2024-08-02 03:47:30|41091.5|41071.5|41095.1|41075.1|41095.1|41075.1|41090.5|41070.5|14
1722570460000|2024-08-02 03:47:40|||||||||2
1722570470000|2024-08-02 03:47:50|41094|41074|41093|41073|41094|41074|41092.6|41072.6|9
1722570480000|2024-08-02 03:48:00|41091.5|41071.5|41089|41069|41091.9|41071.9|41089|41069|5
1722570490000|2024-08-02 03:48:10|41091.9|41071.9|41088|41068|41091.9|41071.9|41088|41068|0
1722570500000|2024-08-02 03:48:20|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|0
1722570520000|2024-08-02 03:48:40|41090.5|41070.5|41089|41069|41090.5|41070.5|41089|41069|0
1722570540000|2024-08-02 03:49:00|41088|41068|41093|41073|41093|41073|41088|41068|7
1722570550000|2024-08-02 03:49:10|41091.9|41071.9|41089|41069|41091.9|41071.9|41089|41069|1
1722570560000|2024-08-02 03:49:20|||||||||1
1722570570000|2024-08-02 03:49:30|||||||||1
1722570580000|2024-08-02 03:49:40|41088|41068|41086.9|41066.9|41088|41068|41086.9|41066.9|7
1722570600000|2024-08-02 03:50:00|41085.5|41065.5|41081.9|41061.9|41085.5|41065.5|41081.9|41061.9|2
1722570610000|2024-08-02 03:50:10|41080.9|41060.9|41081.9|41061.9|41081.9|41061.9|41080.9|41060.9|1
1722570630000|2024-08-02 03:50:30|41083|41063|41081.9|41061.9|41083|41063|41080.5|41060.5|0
1722570640000|2024-08-02 03:50:40|41080.5|41060.5|41080.5|41060.5|41081.9|41061.9|41080.5|41060.5|0
1722570650000|2024-08-02 03:50:50|41079|41059|41083|41063|41083|41063|41079|41059|1
1722570660000|2024-08-02 03:51:00|41084|41064|41084|41064|41084|41064|41084|41064|2
1722570670000|2024-08-02 03:51:10|41083|41063|41083|41063|41083|41063|41083|41063|0
1722570680000|2024-08-02 03:51:20|41084|41064|41084|41064|41084|41064|41084|41064|0
1722570690000|2024-08-02 03:51:30|||||||||2
1722570700000|2024-08-02 03:51:40|41085.5|41065.5|41086.9|41066.9|41086.9|41066.9|41084|41064|3
1722570710000|2024-08-02 03:51:50|41085.5|41065.5|41084|41064|41085.5|41065.5|41084|41064|0
1722570720000|2024-08-02 03:52:00|41086.9|41066.9|41080.1|41060.1|41086.9|41066.9|41080.1|41060.1|3
1722570740000|2024-08-02 03:52:20|41079|41059|41073|41053|41079|41059|41073|41053|4
1722570760000|2024-08-02 03:52:40|||||||||3
1722570770000|2024-08-02 03:52:50|41074|41054|41073|41053|41076.9|41056.9|41073|41053|0
1722570780000|2024-08-02 03:53:00|41074|41054|41073|41053|41074|41054|41073|41053|0
1722570790000|2024-08-02 03:53:10|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|0
1722570800000|2024-08-02 03:53:20|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|0
1722570810000|2024-08-02 03:53:30|41073|41053|41071.9|41051.9|41073|41053|41071.9|41051.9|2
1722570840000|2024-08-02 03:54:00|41068|41048|41073|41053|41073|41053|41068|41048|2
1722570850000|2024-08-02 03:54:10|41074.4|41054.4|41076.9|41056.9|41076.9|41056.9|41074.4|41054.4|0
1722570860000|2024-08-02 03:54:20|41079.4|41059.4|41078|41058|41079.4|41059.4|41078|41058|3
1722570870000|2024-08-02 03:54:30|41076.9|41056.9|41075.5|41055.5|41076.9|41056.9|41075.5|41055.5|3
1722570890000|2024-08-02 03:54:50|41071.5|41051.5|41073|41053|41073|41053|41071.5|41051.5|4
1722570900000|2024-08-02 03:55:00|41074|41054|41076.9|41056.9|41076.9|41056.9|41074|41054|0
1722570910000|2024-08-02 03:55:10|41078|41058|41078|41058|41078|41058|41078|41058|0
1722570930000|2024-08-02 03:55:30|41079|41059|41081.9|41061.9|41081.9|41061.9|41079|41059|0
1722570940000|2024-08-02 03:55:40|41083.4|41063.4|41083|41063|41084.8|41064.8|41081.9|41061.9|1
1722570950000|2024-08-02 03:55:50|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|0
1722570960000|2024-08-02 03:56:00|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|0
1722570970000|2024-08-02 03:56:10|41083|41063|41081.9|41061.9|41085.5|41065.5|41081.9|41061.9|2
1722570980000|2024-08-02 03:56:20|41083|41063|41083|41063|41083|41063|41083|41063|0
1722570990000|2024-08-02 03:56:30|41081.9|41061.9|41080.9|41060.9|41081.9|41061.9|41080.5|41060.5|1
1722571000000|2024-08-02 03:56:40|41079.4|41059.4|41081.9|41061.9|41081.9|41061.9|41079.4|41059.4|1
1722571010000|2024-08-02 03:56:50|41080.9|41060.9|41082|41062|41082|41062|41079.5|41059.5|0
1722571030000|2024-08-02 03:57:10|41080.9|41060.9|41082|41062|41082|41062|41079.5|41059.5|1
1722571040000|2024-08-02 03:57:20|41083|41063|41084.1|41064.1|41084.1|41064.1|41083|41063|0
1722571050000|2024-08-02 03:57:30|41085.1|41065.1|41084.1|41064.1|41085.1|41065.1|41084.1|41064.1|2
1722571060000|2024-08-02 03:57:40|41087|41067|41085.9|41065.9|41088|41068|41085.9|41065.9|2
1722571070000|2024-08-02 03:57:50|41083|41063|41083|41063|41083|41063|41083|41063|0
1722571090000|2024-08-02 03:58:10|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|0
1722571100000|2024-08-02 03:58:20|41083|41063|41083|41063|41083|41063|41083|41063|1
1722571130000|2024-08-02 03:58:50|41082|41062|41082|41062|41082|41062|41082|41062|12
1722571140000|2024-08-02 03:59:00|41080.5|41060.5|41079.1|41059.1|41082|41062|41078|41058|7
1722571150000|2024-08-02 03:59:10|41078|41058|41079.1|41059.1|41082|41062|41078|41058|2
1722571170000|2024-08-02 03:59:30|41080.5|41060.5|41082|41062|41082|41062|41080.5|41060.5|0
1722571180000|2024-08-02 03:59:40|41080.5|41060.5|41080.5|41060.5|41082|41062|41078|41058|3
1722571190000|2024-08-02 03:59:50|41080.9|41060.9|41082|41062|41082|41062|41078|41058|0
1722571200000|2024-08-02 04:00:00|41078|41058|41075.9|41055.9|41078|41058|41075.9|41055.9|8
1722571210000|2024-08-02 04:00:10|41077|41057|41075.9|41055.9|41077|41057|41075.9|41055.9|0
1722571220000|2024-08-02 04:00:20|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|0
1722571240000|2024-08-02 04:00:40|41072|41052|41067|41047|41072|41052|41067|41047|6
1722571250000|2024-08-02 04:00:50|41065.9|41045.9|41059.9|41039.9|41065.9|41045.9|41059.9|41039.9|17
1722571260000|2024-08-02 04:01:00|41058.8|41038.8|41038.4|41018.4|41058.8|41038.8|41038.4|41018.4|37
1722571270000|2024-08-02 04:01:10|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|5
1722571280000|2024-08-02 04:01:20|41038.4|41018.4|41033.4|41013.4|41038.4|41018.4|41033.4|41013.4|11
1722571290000|2024-08-02 04:01:30|41027.8|41007.8|41024.9|41004.9|41027.8|41007.8|41022.4|41002.4|19
1722571300000|2024-08-02 04:01:40|41025.9|41005.9|41028.8|41008.8|41028.8|41008.8|41023.8|41003.8|6
1722571310000|2024-08-02 04:01:50|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|3
1722571320000|2024-08-02 04:02:00|41034.9|41014.9|41042.4|41022.4|41042.4|41022.4|41034.9|41014.9|10
1722571330000|2024-08-02 04:02:10|41039.9|41019.9|41043.8|41023.8|41043.8|41023.8|41039.9|41019.9|1
1722571340000|2024-08-02 04:02:20|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|1
1722571350000|2024-08-02 04:02:30|41045.9|41025.9|41045.9|41025.9|41045.9|41025.9|41045.9|41025.9|0
1722571360000|2024-08-02 04:02:40|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|2
1722571370000|2024-08-02 04:02:50|||||||||1
1722571380000|2024-08-02 04:03:00|||||||||2
1722571390000|2024-08-02 04:03:10|41050.9|41030.9|41054.9|41034.9|41054.9|41034.9|41050.9|41030.9|1
1722571400000|2024-08-02 04:03:20|41055.9|41035.9|41055.9|41035.9|41056.3|41036.3|41054.9|41034.9|0
1722571410000|2024-08-02 04:03:30|41057.4|41037.4|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|0
1722571420000|2024-08-02 04:03:40|41055.9|41035.9|41060.9|41040.9|41060.9|41040.9|41055.9|41035.9|0
1722571430000|2024-08-02 04:03:50|41058.4|41038.4|41060.9|41040.9|41060.9|41040.9|41057|41037|0
1722571460000|2024-08-02 04:04:20|||||||||1
1722571470000|2024-08-02 04:04:30|41063.4|41043.4|41064.9|41044.9|41064.9|41044.9|41063.4|41043.4|1
1722571480000|2024-08-02 04:04:40|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|0
1722571490000|2024-08-02 04:04:50|41067|41047|41068|41048|41069.5|41049.5|41067|41047|1
1722571500000|2024-08-02 04:05:00|41069.5|41049.5|41073|41053|41073|41053|41069.5|41049.5|0
1722571510000|2024-08-02 04:05:10|41072|41052|41073|41053|41073|41053|41072|41052|0
1722571520000|2024-08-02 04:05:20|41070.9|41050.9|41070.9|41050.9|41072|41052|41070.9|41050.9|0
1722571530000|2024-08-02 04:05:30|41068|41048|41068|41048|41068|41048|41068|41048|0
1722571550000|2024-08-02 04:05:50|41067|41047|41067|41047|41067|41047|41067|41047|1
1722571560000|2024-08-02 04:06:00|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|0
1722571570000|2024-08-02 04:06:10|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|0
1722571580000|2024-08-02 04:06:20|41067|41047|41068.1|41048.1|41068.1|41048.1|41067|41047|1
1722571590000|2024-08-02 04:06:30|41069.1|41049.1|41067|41047|41072|41052|41067|41047|2
1722571600000|2024-08-02 04:06:40|41065.6|41045.6|41057|41037|41065.6|41045.6|41057|41037|7
1722571610000|2024-08-02 04:06:50|41056|41036|41056|41036|41056|41036|41056|41036|11
1722571620000|2024-08-02 04:07:00|41054.9|41034.9|41052|41032|41054.9|41034.9|41052|41032|6
1722571630000|2024-08-02 04:07:10|41053.5|41033.5|41056|41036|41056|41036|41053.5|41033.5|5
1722571640000|2024-08-02 04:07:20|41054.9|41034.9|41053.5|41033.5|41054.9|41034.9|41053.5|41033.5|2
1722571680000|2024-08-02 04:08:00|41052.4|41032.4|41052|41032|41052.4|41032.4|41051|41031|0
1722571710000|2024-08-02 04:08:30|41054.9|41034.9|41052|41032|41054.9|41034.9|41052|41032|0
1722571720000|2024-08-02 04:08:40|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|4
1722571730000|2024-08-02 04:08:50|41047|41027|41047|41027|41047|41027|41047|41027|1
1722571740000|2024-08-02 04:09:00|41046|41026|41046|41026|41047|41027|41046|41026|5
1722571750000|2024-08-02 04:09:10|41047|41027|41048.5|41028.5|41048.5|41028.5|41046|41026|2
1722571760000|2024-08-02 04:09:20|||||||||1
1722571770000|2024-08-02 04:09:30|41049.9|41029.9|41051.4|41031.4|41051.4|41031.4|41049.9|41029.9|0
1722571780000|2024-08-02 04:09:40|41049.9|41029.9|41054.9|41034.9|41054.9|41034.9|41049.9|41029.9|7
1722571790000|2024-08-02 04:09:50|41056|41036|41056|41036|41056|41036|41056|41036|1
1722571800000|2024-08-02 04:10:00|||||||||1
1722571810000|2024-08-02 04:10:10|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|3
1722571820000|2024-08-02 04:10:20|41056|41036|41056|41036|41056|41036|41056|41036|0
1722571830000|2024-08-02 04:10:30|41054.9|41034.9|41056|41036|41056|41036|41052|41032|0
1722571840000|2024-08-02 04:10:40|41054.9|41034.9|41056|41036|41056|41036|41054.9|41034.9|1
1722571850000|2024-08-02 04:10:50|41054.9|41034.9|41053.5|41033.5|41054.9|41034.9|41052|41032|0
1722571860000|2024-08-02 04:11:00|41054.9|41034.9|41051|41031|41054.9|41034.9|41051|41031|2
1722571880000|2024-08-02 04:11:20|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|0
1722571890000|2024-08-02 04:11:30|41051|41031|41054.9|41034.9|41054.9|41034.9|41051|41031|3
1722571910000|2024-08-02 04:11:50|||||||||1
1722571920000|2024-08-02 04:12:00|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|0
1722571930000|2024-08-02 04:12:10|41058.5|41038.5|41059.5|41039.5|41059.5|41039.5|41058.5|41038.5|2
1722571940000|2024-08-02 04:12:20|41062.4|41042.4|41058.5|41038.5|41062.4|41042.4|41058.5|41038.5|1
1722571950000|2024-08-02 04:12:30|41057|41037|41057|41037|41057|41037|41056|41036|1
1722571960000|2024-08-02 04:12:40|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|1
1722571970000|2024-08-02 04:12:50|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|0
1722571980000|2024-08-02 04:13:00|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|41057.4|41037.4|0
1722571990000|2024-08-02 04:13:10|41057.4|41037.4|41049.9|41029.9|41057.4|41037.4|41049.9|41029.9|7
1722572000000|2024-08-02 04:13:20|41048.5|41028.5|41044.9|41024.9|41048.9|41028.9|41044.9|41024.9|14
1722572010000|2024-08-02 04:13:30|41043.9|41023.9|41041|41021|41043.9|41023.9|41041|41021|4
1722572020000|2024-08-02 04:13:40|41043.9|41023.9|41044.9|41024.9|41044.9|41024.9|41043.9|41023.9|1
1722572030000|2024-08-02 04:13:50|41043.9|41023.9|41047.4|41027.4|41047.4|41027.4|41043.9|41023.9|2
1722572040000|2024-08-02 04:14:00|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|1
1722572050000|2024-08-02 04:14:10|41046|41026|41049.9|41029.9|41049.9|41029.9|41046|41026|3
1722572060000|2024-08-02 04:14:20|41048.5|41028.5|41051|41031|41051|41031|41048.5|41028.5|0
1722572070000|2024-08-02 04:14:30|41049.9|41029.9|41051|41031|41051|41031|41049.9|41029.9|1
1722572080000|2024-08-02 04:14:40|41049.9|41029.9|41051|41031|41051|41031|41049.9|41029.9|2
1722572090000|2024-08-02 04:14:50|41049.9|41029.9|41049.9|41029.9|41051|41031|41049.9|41029.9|1
1722572100000|2024-08-02 04:15:00|41051|41031|41041|41021|41051|41031|41039.9|41019.9|13
1722572110000|2024-08-02 04:15:10|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|0
1722572120000|2024-08-02 04:15:20|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|1
1722572130000|2024-08-02 04:15:30|41043.9|41023.9|41042.4|41022.4|41043.9|41023.9|41042.4|41022.4|1
1722572150000|2024-08-02 04:15:50|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|0
1722572160000|2024-08-02 04:16:00|41043.9|41023.9|41046|41026|41046|41026|41043.9|41023.9|1
1722572170000|2024-08-02 04:16:10|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|0
1722572180000|2024-08-02 04:16:20|41051|41031|41051|41031|41051|41031|41051|41031|0
1722572190000|2024-08-02 04:16:30|41053.5|41033.5|41058.5|41038.5|41058.5|41038.5|41053.5|41033.5|1
1722572200000|2024-08-02 04:16:40|41060|41040|41061|41041|41061|41041|41060|41040|0
1722572210000|2024-08-02 04:16:50|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41061|41041|1
1722572220000|2024-08-02 04:17:00|41063.1|41043.1|41068.5|41048.5|41068.5|41048.5|41063.1|41043.1|0
1722572230000|2024-08-02 04:17:10|41067.1|41047.1|41070|41050|41070|41050|41067.1|41047.1|0
1722572240000|2024-08-02 04:17:20|41071|41051|41071|41051|41071|41051|41071|41051|1
1722572250000|2024-08-02 04:17:30|41072.1|41052.1|41072.1|41052.1|41073.1|41053.1|41072.1|41052.1|1
1722572260000|2024-08-02 04:17:40|41073.1|41053.1|41073.1|41053.1|41073.1|41053.1|41073.1|41053.1|1
1722572280000|2024-08-02 04:18:00|41075.6|41055.6|41082.1|41062.1|41082.1|41062.1|41075.6|41055.6|9
1722572290000|2024-08-02 04:18:10|||||||||1
1722572300000|2024-08-02 04:18:20|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|41087.1|41067.1|2
1722572330000|2024-08-02 04:18:50|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|41092.1|41072.1|4
1722572340000|2024-08-02 04:19:00|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|5
1722572350000|2024-08-02 04:19:10|41095|41075|41097.1|41077.1|41097.1|41077.1|41095|41075|1
1722572360000|2024-08-02 04:19:20|41098.1|41078.1|41102.1|41082.1|41102.1|41082.1|41098.1|41078.1|12
1722572370000|2024-08-02 04:19:30|41101|41081|41099.6|41079.6|41101|41081|41098.1|41078.1|1
1722572380000|2024-08-02 04:19:40|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|0
1722572390000|2024-08-02 04:19:50|41101|41081|41099.6|41079.6|41104.6|41084.6|41099.6|41079.6|1
1722572400000|2024-08-02 04:20:00|41098.5|41078.5|41095|41075|41098.5|41078.5|41095|41075|2
1722572420000|2024-08-02 04:20:20|41096|41076|41091|41071|41096|41076|41091|41071|0
1722572440000|2024-08-02 04:20:40|||||||||4
1722572450000|2024-08-02 04:20:50|||||||||1
1722572460000|2024-08-02 04:21:00|41092.1|41072.1|41093.5|41073.5|41093.5|41073.5|41092.1|41072.1|2
1722572470000|2024-08-02 04:21:10|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|1
1722572480000|2024-08-02 04:21:20|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|0
1722572490000|2024-08-02 04:21:30|41106|41086|41106|41086|41106|41086|41106|41086|4
1722572500000|2024-08-02 04:21:40|41115.6|41095.6|41115.6|41095.6|41116.7|41096.7|41115.6|41095.6|7
1722572510000|2024-08-02 04:21:50|41117.1|41097.1|41114.2|41094.2|41117.1|41097.1|41114.2|41094.2|0
1722572530000|2024-08-02 04:22:10|41115.6|41095.6|41114.2|41094.2|41117.1|41097.1|41114.2|41094.2|2
1722572540000|2024-08-02 04:22:20|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|1
1722572550000|2024-08-02 04:22:30|41114.2|41094.2|41113.1|41093.1|41117.1|41097.1|41113.1|41093.1|4
1722572560000|2024-08-02 04:22:40|41112.1|41092.1|41113.1|41093.1|41114.6|41094.6|41112.1|41092.1|0
1722572570000|2024-08-02 04:22:50|41112.1|41092.1|41112.1|41092.1|41112.1|41092.1|41112.1|41092.1|0
1722572580000|2024-08-02 04:23:00|41109.6|41089.6|41109.6|41089.6|41112.1|41092.1|41109.6|41089.6|0
1722572590000|2024-08-02 04:23:10|41108.1|41088.1|41113.1|41093.1|41113.1|41093.1|41108.1|41088.1|2
1722572600000|2024-08-02 04:23:20|41112.1|41092.1|41113.1|41093.1|41113.1|41093.1|41112.1|41092.1|1
1722572610000|2024-08-02 04:23:30|41112.1|41092.1|41112.1|41092.1|41113.1|41093.1|41112.1|41092.1|2
1722572620000|2024-08-02 04:23:40|41113.1|41093.1|41108.1|41088.1|41113.1|41093.1|41108.1|41088.1|0
1722572630000|2024-08-02 04:23:50|41109.2|41089.2|41108.1|41088.1|41113.1|41093.1|41108.1|41088.1|0
1722572640000|2024-08-02 04:24:00|41107.1|41087.1|41107.1|41087.1|41107.1|41087.1|41107.1|41087.1|1
1722572650000|2024-08-02 04:24:10|41105|41085|41102.1|41082.1|41105|41085|41102.1|41082.1|0
1722572660000|2024-08-02 04:24:20|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|1
1722572680000|2024-08-02 04:24:40|||||||||1
1722572690000|2024-08-02 04:24:50|41104.2|41084.2|41108.1|41088.1|41108.1|41088.1|41104.2|41084.2|4
1722572700000|2024-08-02 04:25:00|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|3
1722572710000|2024-08-02 04:25:10|||||||||1
1722572720000|2024-08-02 04:25:20|41108.2|41088.2|41106.7|41086.7|41108.2|41088.2|41106.7|41086.7|0
1722572730000|2024-08-02 04:25:30|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|0
1722572740000|2024-08-02 04:25:40|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|0
1722572760000|2024-08-02 04:26:00|41103.2|41083.2|41104.2|41084.2|41104.2|41084.2|41103.2|41083.2|1
1722572770000|2024-08-02 04:26:10|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|0
1722572780000|2024-08-02 04:26:20|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|41102.1|41082.1|0
1722572790000|2024-08-02 04:26:30|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|0
1722572800000|2024-08-02 04:26:40|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|0
1722572810000|2024-08-02 04:26:50|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|1
1722572820000|2024-08-02 04:27:00|41101.7|41081.7|41101.7|41081.7|41103.2|41083.2|41101.7|41081.7|2
1722572830000|2024-08-02 04:27:10|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|1
1722572850000|2024-08-02 04:27:30|41105.3|41085.3|41106.7|41086.7|41106.7|41086.7|41105.3|41085.3|0
1722572860000|2024-08-02 04:27:40|41105.7|41085.7|41108.2|41088.2|41108.2|41088.2|41104.2|41084.2|2
1722572870000|2024-08-02 04:27:50|||||||||3
1722572880000|2024-08-02 04:28:00|41106.7|41086.7|41111.7|41091.7|41111.7|41091.7|41106.7|41086.7|4
1722572890000|2024-08-02 04:28:10|41110.3|41090.3|41113.2|41093.2|41113.2|41093.2|41110.3|41090.3|5
1722572900000|2024-08-02 04:28:20|41113.8|41093.8|41118.8|41098.8|41118.8|41098.8|41113.8|41093.8|4
1722572910000|2024-08-02 04:28:30|41120.3|41100.3|41120.3|41100.3|41120.3|41100.3|41120.3|41100.3|2
1722572930000|2024-08-02 04:28:50|41122.8|41102.8|41122.8|41102.8|41124.2|41104.2|41122.8|41102.8|3
1722572940000|2024-08-02 04:29:00|41125.3|41105.3|41125.7|41105.7|41126.7|41106.7|41124.2|41104.2|0
1722572950000|2024-08-02 04:29:10|41128.2|41108.2|41135.3|41115.3|41138.2|41118.2|41128.2|41108.2|5
1722572960000|2024-08-02 04:29:20|41136.7|41116.7|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|0
1722572970000|2024-08-02 04:29:30|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|3
1722572980000|2024-08-02 04:29:40|||||||||2
1722572990000|2024-08-02 04:29:50|41140.3|41120.3|41144.2|41124.2|41144.2|41124.2|41139.2|41119.2|4
1722573000000|2024-08-02 04:30:00|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|4
1722573010000|2024-08-02 04:30:10|41149.2|41129.2|41154.2|41134.2|41154.2|41134.2|41149.2|41129.2|7
1722573020000|2024-08-02 04:30:20|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|1
1722573060000|2024-08-02 04:31:00|41154.2|41134.2|41149.6|41129.6|41154.2|41134.2|41149.6|41129.6|5
1722573070000|2024-08-02 04:31:10|41148.2|41128.2|41143.2|41123.2|41148.2|41128.2|41143.2|41123.2|0
1722573080000|2024-08-02 04:31:20|41145.3|41125.3|41148.2|41128.2|41148.2|41128.2|41145.3|41125.3|0
1722573090000|2024-08-02 04:31:30|41149.2|41129.2|41151.7|41131.7|41151.7|41131.7|41149.2|41129.2|3
1722573100000|2024-08-02 04:31:40|41152.8|41132.8|41157.1|41137.1|41157.1|41137.1|41152.8|41132.8|13
1722573110000|2024-08-02 04:31:50|41160.7|41140.7|41162.1|41142.1|41162.1|41142.1|41160.7|41140.7|1
1722573120000|2024-08-02 04:32:00|41167.1|41147.1|41171.1|41151.1|41171.1|41151.1|41167.1|41147.1|4
1722573130000|2024-08-02 04:32:10|41172.1|41152.1|41173.2|41153.2|41173.2|41153.2|41172.1|41152.1|3
1722573140000|2024-08-02 04:32:20|41174.2|41154.2|41174.2|41154.2|41174.6|41154.6|41170.3|41150.3|12
1722573150000|2024-08-02 04:32:30|41173.2|41153.2|41181.1|41161.1|41181.1|41161.1|41173.2|41153.2|1
1722573160000|2024-08-02 04:32:40|41178.2|41158.2|41180.3|41160.3|41180.3|41160.3|41178.2|41158.2|7
1722573170000|2024-08-02 04:32:50|41181.7|41161.7|41179.2|41159.2|41181.7|41161.7|41178.2|41158.2|0
1722573180000|2024-08-02 04:33:00|41178.2|41158.2|41181.7|41161.7|41181.7|41161.7|41178.2|41158.2|2
1722573190000|2024-08-02 04:33:10|41180.3|41160.3|41179.2|41159.2|41180.3|41160.3|41178.2|41158.2|2
1722573200000|2024-08-02 04:33:20|41178.2|41158.2|41172.8|41152.8|41178.2|41158.2|41172.8|41152.8|1
1722573210000|2024-08-02 04:33:30|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|1
1722573220000|2024-08-02 04:33:40|41173.2|41153.2|41170.3|41150.3|41173.2|41153.2|41170.3|41150.3|1
1722573230000|2024-08-02 04:33:50|41169.2|41149.2|41170.3|41150.3|41170.3|41150.3|41168.2|41148.2|2
1722573240000|2024-08-02 04:34:00|41169.2|41149.2|41169.2|41149.2|41170.3|41150.3|41169.2|41149.2|1
1722573250000|2024-08-02 04:34:10|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|2
1722573260000|2024-08-02 04:34:20|41166.7|41146.7|41163.2|41143.2|41166.7|41146.7|41163.2|41143.2|3
1722573270000|2024-08-02 04:34:30|41167.1|41147.1|41168.2|41148.2|41168.2|41148.2|41164.2|41144.2|1
1722573280000|2024-08-02 04:34:40|41164.2|41144.2|41169.2|41149.2|41169.2|41149.2|41164.2|41144.2|1
1722573290000|2024-08-02 04:34:50|41170.7|41150.7|41173.2|41153.2|41173.2|41153.2|41169.2|41149.2|1
1722573300000|2024-08-02 04:35:00|41174.7|41154.7|41178.2|41158.2|41178.2|41158.2|41174.7|41154.7|1
1722573310000|2024-08-02 04:35:10|41179.3|41159.3|41183.2|41163.2|41183.2|41163.2|41179.3|41159.3|2
1722573320000|2024-08-02 04:35:20|41181.8|41161.8|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|0
1722573330000|2024-08-02 04:35:30|41177.8|41157.8|41179.3|41159.3|41179.3|41159.3|41177.8|41157.8|1
1722573340000|2024-08-02 04:35:40|41184.3|41164.3|41189.3|41169.3|41190.7|41170.7|41184.3|41164.3|6
1722573350000|2024-08-02 04:35:50|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|2
1722573360000|2024-08-02 04:36:00|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|0
1722573370000|2024-08-02 04:36:10|41183.2|41163.2|41178.2|41158.2|41183.2|41163.2|41178.2|41158.2|0
1722573380000|2024-08-02 04:36:20|41176.8|41156.8|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|0
1722573390000|2024-08-02 04:36:30|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|41175.3|41155.3|0
1722573400000|2024-08-02 04:36:40|41178.2|41158.2|41173.2|41153.2|41178.2|41158.2|41173.2|41153.2|1
1722573420000|2024-08-02 04:37:00|41174.3|41154.3|41175.3|41155.3|41176.8|41156.8|41174.3|41154.3|1
1722573430000|2024-08-02 04:37:10|41174.3|41154.3|41179.3|41159.3|41179.3|41159.3|41174.3|41154.3|1
1722573450000|2024-08-02 04:37:30|41178.2|41158.2|41179.3|41159.3|41179.3|41159.3|41175.3|41155.3|0
1722573460000|2024-08-02 04:37:40|41176.8|41156.8|41175.3|41155.3|41176.8|41156.8|41175.3|41155.3|0
1722573480000|2024-08-02 04:38:00|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|0
1722573490000|2024-08-02 04:38:10|41173.9|41153.9|41176.8|41156.8|41176.8|41156.8|41173.9|41153.9|2
1722573500000|2024-08-02 04:38:20|41175.3|41155.3|41174.3|41154.3|41179.3|41159.3|41174.3|41154.3|2
1722573510000|2024-08-02 04:38:30|41173.2|41153.2|41171.8|41151.8|41173.2|41153.2|41170.3|41150.3|0
1722573520000|2024-08-02 04:38:40|41170.3|41150.3|41167.8|41147.8|41170.3|41150.3|41167.8|41147.8|1
1722573530000|2024-08-02 04:38:50|41166.4|41146.4|41165.3|41145.3|41166.4|41146.4|41165.3|41145.3|0
1722573540000|2024-08-02 04:39:00|41164.3|41144.3|41162.4|41142.4|41165.3|41145.3|41162.4|41142.4|0
1722573550000|2024-08-02 04:39:10|41161.4|41141.4|41157.8|41137.8|41162.4|41142.4|41157.8|41137.8|0
1722573560000|2024-08-02 04:39:20|41156.8|41136.8|41154.3|41134.3|41156.8|41136.8|41154.3|41134.3|0
1722573570000|2024-08-02 04:39:30|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1722573580000|2024-08-02 04:39:40|||||||||2
1722573590000|2024-08-02 04:39:50|41156.4|41136.4|41160.3|41140.3|41160.3|41140.3|41156.4|41136.4|1
1722573600000|2024-08-02 04:40:00|41162.8|41142.8|41160.3|41140.3|41162.8|41142.8|41157.8|41137.8|0
1722573610000|2024-08-02 04:40:10|41158.9|41138.9|41157.8|41137.8|41160.3|41140.3|41157.8|41137.8|0
1722573620000|2024-08-02 04:40:20|41156.8|41136.8|41157.8|41137.8|41157.8|41137.8|41155.3|41135.3|1
1722573630000|2024-08-02 04:40:30|41159.3|41139.3|41160.3|41140.3|41160.3|41140.3|41157.8|41137.8|0
1722573640000|2024-08-02 04:40:40|41159.3|41139.3|41154.3|41134.3|41159.3|41139.3|41152.8|41132.8|4
1722573700000|2024-08-02 04:41:40|41155.3|41135.3|41150.3|41130.3|41155.3|41135.3|41150.3|41130.3|1
1722573710000|2024-08-02 04:41:50|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|7
1722573720000|2024-08-02 04:42:00|41147.4|41127.4|41147.4|41127.4|41147.4|41127.4|41147.4|41127.4|0
1722573730000|2024-08-02 04:42:10|41146.4|41126.4|41145.3|41125.3|41146.4|41126.4|41144.9|41124.9|11
1722573740000|2024-08-02 04:42:20|41146.8|41126.8|41148.2|41128.2|41148.2|41128.2|41146.8|41126.8|0
1722573750000|2024-08-02 04:42:30|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|0
1722573760000|2024-08-02 04:42:40|41149.3|41129.3|41150.3|41130.3|41150.3|41130.3|41149.3|41129.3|0
1722573770000|2024-08-02 04:42:50|41149.3|41129.3|41149.3|41129.3|41150.3|41130.3|41149.3|41129.3|0
1722573780000|2024-08-02 04:43:00|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|1
1722573790000|2024-08-02 04:43:10|41151.8|41131.8|41152.8|41132.8|41152.8|41132.8|41151.8|41131.8|0
1722573800000|2024-08-02 04:43:20|41153.9|41133.9|41160.3|41140.3|41160.3|41140.3|41153.9|41133.9|0
1722573810000|2024-08-02 04:43:30|41155.3|41135.3|41155.3|41135.3|41160.3|41140.3|41155.3|41135.3|1
1722573840000|2024-08-02 04:44:00|41157.8|41137.8|41153.9|41133.9|41157.8|41137.8|41153.9|41133.9|1
1722573850000|2024-08-02 04:44:10|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41154.3|41134.3|1
1722573860000|2024-08-02 04:44:20|41154.3|41134.3|41148.9|41128.9|41154.3|41134.3|41148.9|41128.9|1
1722573870000|2024-08-02 04:44:30|41147.8|41127.8|41141.4|41121.4|41147.8|41127.8|41141.4|41121.4|4
1722573880000|2024-08-02 04:44:40|41142.8|41122.8|41145.4|41125.4|41145.4|41125.4|41141.4|41121.4|0
1722573890000|2024-08-02 04:44:50|41147.9|41127.9|41149.3|41129.3|41149.3|41129.3|41147.9|41127.9|3
1722573900000|2024-08-02 04:45:00|41150.8|41130.8|41147.9|41127.9|41150.8|41130.8|41147.9|41127.9|0
1722573910000|2024-08-02 04:45:10|||||||||1
1722573920000|2024-08-02 04:45:20|41145.4|41125.4|41144.3|41124.3|41145.4|41125.4|41144.3|41124.3|0
1722573950000|2024-08-02 04:45:50|41142.9|41122.9|41138.9|41118.9|41142.9|41122.9|41138.9|41118.9|0
1722573960000|2024-08-02 04:46:00|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|1
1722573970000|2024-08-02 04:46:10|41138.9|41118.9|41137.9|41117.9|41139.3|41119.3|41137.9|41117.9|0
1722573980000|2024-08-02 04:46:20|41136.8|41116.8|41128.3|41108.3|41136.8|41116.8|41124.3|41104.3|7
1722573990000|2024-08-02 04:46:30|41127.2|41107.2|41120.4|41100.4|41127.2|41107.2|41120.4|41100.4|12
1722574010000|2024-08-02 04:46:50|||||||||2
1722574020000|2024-08-02 04:47:00|41121.4|41101.4|41121.8|41101.8|41122.9|41102.9|41121.4|41101.4|3
1722574030000|2024-08-02 04:47:10|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|0
1722574040000|2024-08-02 04:47:20|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|3
1722574050000|2024-08-02 04:47:30|41119.3|41099.3|41120.4|41100.4|41120.4|41100.4|41118.3|41098.3|1
1722574060000|2024-08-02 04:47:40|41121.8|41101.8|41120.4|41100.4|41121.8|41101.8|41119.3|41099.3|0
1722574080000|2024-08-02 04:48:00|41121.8|41101.8|41123.3|41103.3|41123.3|41103.3|41121.8|41101.8|0
1722574090000|2024-08-02 04:48:10|41121.8|41101.8|41129.3|41109.3|41129.3|41109.3|41121.8|41101.8|2
1722574100000|2024-08-02 04:48:20|41125.4|41105.4|41124.3|41104.3|41125.4|41105.4|41124.3|41104.3|2
1722574110000|2024-08-02 04:48:30|41122.9|41102.9|41122.9|41102.9|41122.9|41102.9|41122.9|41102.9|0
1722574120000|2024-08-02 04:48:40|||||||||1
1722574130000|2024-08-02 04:48:50|41121.8|41101.8|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|4
1722574140000|2024-08-02 04:49:00|41117.9|41097.9|41109.3|41089.3|41117.9|41097.9|41109.3|41089.3|1
1722574150000|2024-08-02 04:49:10|41106.8|41086.8|41110.4|41090.4|41110.4|41090.4|41105.4|41085.4|0
1722574160000|2024-08-02 04:49:20|41111.8|41091.8|41114.3|41094.3|41114.3|41094.3|41111.8|41091.8|2
1722574170000|2024-08-02 04:49:30|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1722574180000|2024-08-02 04:49:40|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|0
1722574190000|2024-08-02 04:49:50|41119.3|41099.3|41120.4|41100.4|41120.4|41100.4|41115.4|41095.4|1
1722574200000|2024-08-02 04:50:00|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|0
1722574210000|2024-08-02 04:50:10|41122.5|41102.5|41123.9|41103.9|41125|41105|41122.5|41102.5|0
1722574220000|2024-08-02 04:50:20|41122.9|41102.9|41123.9|41103.9|41123.9|41103.9|41122.9|41102.9|4
1722574230000|2024-08-02 04:50:30|41122.9|41102.9|41121.8|41101.8|41124.3|41104.3|41120.4|41100.4|1
1722574240000|2024-08-02 04:50:40|41120.4|41100.4|41117.9|41097.9|41122.9|41102.9|41117.9|41097.9|2
1722574250000|2024-08-02 04:50:50|||||||||1
1722574270000|2024-08-02 04:51:10|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|0
1722574280000|2024-08-02 04:51:20|41114.3|41094.3|41120.4|41100.4|41120.4|41100.4|41114.3|41094.3|4
1722574290000|2024-08-02 04:51:30|41122.9|41102.9|41120.4|41100.4|41122.9|41102.9|41120.4|41100.4|1
1722574300000|2024-08-02 04:51:40|41121.4|41101.4|41120.4|41100.4|41121.4|41101.4|41120.4|41100.4|2
1722574320000|2024-08-02 04:52:00|41119.3|41099.3|41115.4|41095.4|41119.3|41099.3|41112.5|41092.5|1
1722574330000|2024-08-02 04:52:10|41114.3|41094.3|41108.3|41088.3|41114.3|41094.3|41108.3|41088.3|2
1722574340000|2024-08-02 04:52:20|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|2
1722574350000|2024-08-02 04:52:30|41108.3|41088.3|41105.4|41085.4|41108.3|41088.3|41105.4|41085.4|0
1722574360000|2024-08-02 04:52:40|41104.3|41084.3|41104.3|41084.3|41104.3|41084.3|41104.3|41084.3|1
1722574370000|2024-08-02 04:52:50|41103.3|41083.3|41095.4|41075.4|41103.3|41083.3|41095.4|41075.4|0
1722574380000|2024-08-02 04:53:00|41096.8|41076.8|41099.3|41079.3|41099.3|41079.3|41096.4|41076.4|5
1722574390000|2024-08-02 04:53:10|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|0
1722574410000|2024-08-02 04:53:30|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|2
1722574420000|2024-08-02 04:53:40|41092.5|41072.5|41097.9|41077.9|41097.9|41077.9|41092.5|41072.5|8
1722574430000|2024-08-02 04:53:50|41095.4|41075.4|41095.4|41075.4|41095.4|41075.4|41095.4|41075.4|1
1722574460000|2024-08-02 04:54:20|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|1
1722574470000|2024-08-02 04:54:30|41095|41075|41096.4|41076.4|41096.4|41076.4|41095|41075|0
1722574480000|2024-08-02 04:54:40|41095|41075|41095|41075|41096.5|41076.5|41095|41075|0
1722574490000|2024-08-02 04:54:50|41096.5|41076.5|41102.9|41082.9|41104|41084|41096.5|41076.5|10
1722574500000|2024-08-02 04:55:00|41104|41084|41100.4|41080.4|41105.4|41085.4|41100.4|41080.4|1
1722574520000|2024-08-02 04:55:20|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|1
1722574540000|2024-08-02 04:55:40|41095.8|41075.8|41095.4|41075.4|41095.8|41075.8|41092.9|41072.9|2
1722574560000|2024-08-02 04:56:00|41096.9|41076.9|41100.4|41080.4|41100.4|41080.4|41095.4|41075.4|1
1722574580000|2024-08-02 04:56:20|41105.4|41085.4|41105.4|41085.4|41105.4|41085.4|41105.4|41085.4|1
1722574590000|2024-08-02 04:56:30|41104.4|41084.4|41104.4|41084.4|41104.4|41084.4|41104.4|41084.4|7
1722574600000|2024-08-02 04:56:40|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|2
1722574630000|2024-08-02 04:57:10|41099|41079|41099|41079|41099|41079|41099|41079|0
1722574640000|2024-08-02 04:57:20|41100.4|41080.4|41099|41079|41100.4|41080.4|41099|41079|0
1722574650000|2024-08-02 04:57:30|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|0
1722574660000|2024-08-02 04:57:40|41101.5|41081.5|41104.4|41084.4|41104.4|41084.4|41101.5|41081.5|2
1722574670000|2024-08-02 04:57:50|41106.5|41086.5|41110.4|41090.4|41110.4|41090.4|41106.5|41086.5|1
1722574680000|2024-08-02 04:58:00|41113.3|41093.3|41117.9|41097.9|41119.4|41099.4|41113.3|41093.3|1
1722574690000|2024-08-02 04:58:10|41119.4|41099.4|41117.9|41097.9|41119.4|41099.4|41115.4|41095.4|1
1722574700000|2024-08-02 04:58:20|41118.3|41098.3|41116.9|41096.9|41119.4|41099.4|41115.4|41095.4|0
1722574710000|2024-08-02 04:58:30|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|2
1722574720000|2024-08-02 04:58:40|41119.4|41099.4|41120.4|41100.4|41121.9|41101.9|41119.4|41099.4|1
1722574730000|2024-08-02 04:58:50|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|0
1722574740000|2024-08-02 04:59:00|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|5
1722574750000|2024-08-02 04:59:10|41119.4|41099.4|41118.3|41098.3|41119.4|41099.4|41115.4|41095.4|0
1722574760000|2024-08-02 04:59:20|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|0
1722574770000|2024-08-02 04:59:30|||||||||1
1722574780000|2024-08-02 04:59:40|||||||||2
1722574790000|2024-08-02 04:59:50|41120.4|41100.4|41126.9|41106.9|41126.9|41106.9|41120.4|41100.4|4
1722574800000|2024-08-02 05:00:00|41125.8|41105.8|41132.9|41112.9|41135.4|41115.4|41125.8|41105.8|7
1722574810000|2024-08-02 05:00:10|41134.4|41114.4|41126.9|41106.9|41134.4|41114.4|41126.9|41106.9|3
1722574820000|2024-08-02 05:00:20|41128.3|41108.3|41126.9|41106.9|41128.3|41108.3|41125.8|41105.8|4
1722574830000|2024-08-02 05:00:30|41128.3|41108.3|41129.4|41109.4|41130.8|41110.8|41125.8|41105.8|8
1722574840000|2024-08-02 05:00:40|41130.4|41110.4|41128.3|41108.3|41133.3|41113.3|41128.3|41108.3|4
1722574850000|2024-08-02 05:00:50|41125.4|41105.4|41120.8|41100.8|41125.4|41105.4|41120.8|41100.8|3
1722574860000|2024-08-02 05:01:00|41119.8|41099.8|41135.8|41115.8|41135.8|41115.8|41116.9|41096.9|5
1722574870000|2024-08-02 05:01:10|41134.8|41114.8|41135.8|41115.8|41135.8|41115.8|41134.4|41114.4|0
1722574880000|2024-08-02 05:01:20|41136.9|41116.9|41138.3|41118.3|41138.3|41118.3|41136.9|41116.9|1
1722574890000|2024-08-02 05:01:30|41140.8|41120.8|41140.8|41120.8|41142.3|41122.3|41140.8|41120.8|4
1722574900000|2024-08-02 05:01:40|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|41139.4|41119.4|1
1722574910000|2024-08-02 05:01:50|41140.8|41120.8|41139.8|41119.8|41143.3|41123.3|41138.3|41118.3|2
1722574920000|2024-08-02 05:02:00|41141.9|41121.9|41140.8|41120.8|41143.3|41123.3|41139.8|41119.8|4
1722574930000|2024-08-02 05:02:10|41142.3|41122.3|41138.3|41118.3|41142.3|41122.3|41138.3|41118.3|1
1722574940000|2024-08-02 05:02:20|41137.3|41117.3|41135.8|41115.8|41137.3|41117.3|41135.8|41115.8|5
1722574950000|2024-08-02 05:02:30|41136.9|41116.9|41133.3|41113.3|41136.9|41116.9|41133.3|41113.3|0
1722574960000|2024-08-02 05:02:40|41132.3|41112.3|41133.3|41113.3|41133.3|41113.3|41129.8|41109.8|1
1722574970000|2024-08-02 05:02:50|41134.8|41114.8|41138.3|41118.3|41138.3|41118.3|41133.3|41113.3|3
1722574980000|2024-08-02 05:03:00|41139.4|41119.4|41148.3|41128.3|41150.8|41130.8|41139.4|41119.4|4
1722574990000|2024-08-02 05:03:10|41146.3|41126.3|41127.3|41107.3|41146.3|41126.3|41127.3|41107.3|7
1722575000000|2024-08-02 05:03:20|41128.3|41108.3|41129.8|41109.8|41129.8|41109.8|41128.3|41108.3|1
1722575010000|2024-08-02 05:03:30|41128.3|41108.3|41132.3|41112.3|41132.3|41112.3|41128.3|41108.3|0
1722575020000|2024-08-02 05:03:40|41133.4|41113.4|41137.3|41117.3|41137.3|41117.3|41133.4|41113.4|1
1722575030000|2024-08-02 05:03:50|||||||||2
1722575040000|2024-08-02 05:04:00|41138.4|41118.4|41138.8|41118.8|41139.8|41119.8|41138.4|41118.4|0
1722575050000|2024-08-02 05:04:10|41139.8|41119.8|41151.3|41131.3|41151.3|41131.3|41139.8|41119.8|7
1722575070000|2024-08-02 05:04:30|41152.3|41132.3|41153.4|41133.4|41153.4|41133.4|41151.3|41131.3|7
1722575080000|2024-08-02 05:04:40|41151.3|41131.3|41147.3|41127.3|41151.3|41131.3|41147.3|41127.3|0
1722575090000|2024-08-02 05:04:50|41146.3|41126.3|41146.3|41126.3|41147.3|41127.3|41146.3|41126.3|2
1722575100000|2024-08-02 05:05:00|41143.4|41123.4|41156.3|41136.3|41156.3|41136.3|41143.4|41123.4|2
1722575110000|2024-08-02 05:05:10|41157.3|41137.3|41165.2|41145.2|41165.2|41145.2|41157.3|41137.3|3
1722575120000|2024-08-02 05:05:20|41162.3|41142.3|41165.2|41145.2|41165.2|41145.2|41162.3|41142.3|1
1722575130000|2024-08-02 05:05:30|41162.3|41142.3|41162.3|41142.3|41163.8|41143.8|41162.3|41142.3|0
1722575140000|2024-08-02 05:05:40|41166.3|41146.3|41167.3|41147.3|41167.3|41147.3|41162.3|41142.3|0
1722575150000|2024-08-02 05:05:50|41166.3|41146.3|41163.4|41143.4|41167.3|41147.3|41163.4|41143.4|6
1722575160000|2024-08-02 05:06:00|41166.3|41146.3|41162.3|41142.3|41166.3|41146.3|41162.3|41142.3|3
1722575170000|2024-08-02 05:06:10|41163.4|41143.4|41163.4|41143.4|41163.4|41143.4|41163.4|41143.4|2
1722575190000|2024-08-02 05:06:30|41166.3|41146.3|41167.3|41147.3|41167.3|41147.3|41166.3|41146.3|0
1722575200000|2024-08-02 05:06:40|41168.4|41148.4|41176.3|41156.3|41176.3|41156.3|41168.4|41148.4|3
1722575210000|2024-08-02 05:06:50|41177.3|41157.3|41177.3|41157.3|41178.8|41158.8|41177.3|41157.3|13
1722575220000|2024-08-02 05:07:00|||||||||2
1722575230000|2024-08-02 05:07:10|41178.8|41158.8|41182.3|41162.3|41182.3|41162.3|41177.3|41157.3|2
1722575240000|2024-08-02 05:07:20|41181.3|41161.3|41182.3|41162.3|41182.3|41162.3|41181.3|41161.3|0
1722575250000|2024-08-02 05:07:30|41181.3|41161.3|41187.3|41167.3|41187.3|41167.3|41178.4|41158.4|5
1722575270000|2024-08-02 05:07:50|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|41188.4|41168.4|1
1722575280000|2024-08-02 05:08:00|41191.3|41171.3|41192.3|41172.3|41192.3|41172.3|41187.3|41167.3|1
1722575290000|2024-08-02 05:08:10|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|2
1722575300000|2024-08-02 05:08:20|41194.8|41174.8|41193.8|41173.8|41194.8|41174.8|41193.8|41173.8|1
1722575310000|2024-08-02 05:08:30|41192.3|41172.3|41193.4|41173.4|41196.3|41176.3|41192.3|41172.3|0
1722575320000|2024-08-02 05:08:40|41197.3|41177.3|41198.4|41178.4|41198.4|41178.4|41197.3|41177.3|2
1722575330000|2024-08-02 05:08:50|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|1
1722575340000|2024-08-02 05:09:00|41198.4|41178.4|41198.4|41178.4|41201.3|41181.3|41198.4|41178.4|0
1722575350000|2024-08-02 05:09:10|41199.4|41179.4|41203.4|41183.4|41203.4|41183.4|41198.4|41178.4|7
1722575360000|2024-08-02 05:09:20|41201.9|41181.9|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|1
1722575370000|2024-08-02 05:09:30|41198.4|41178.4|41195.9|41175.9|41198.4|41178.4|41195.9|41175.9|1
1722575380000|2024-08-02 05:09:40|41193|41173|41185.9|41165.9|41193|41173|41185.9|41165.9|11
1722575390000|2024-08-02 05:09:50|41184.4|41164.4|41188.4|41168.4|41188.4|41168.4|41183.4|41163.4|11
1722575400000|2024-08-02 05:10:00|41185.9|41165.9|41183.4|41163.4|41185.9|41165.9|41183.4|41163.4|5
1722575410000|2024-08-02 05:10:10|41184.8|41164.8|41186.9|41166.9|41186.9|41166.9|41184.8|41164.8|6
1722575420000|2024-08-02 05:10:20|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|1
1722575430000|2024-08-02 05:10:30|41183.4|41163.4|41180.9|41160.9|41183.4|41163.4|41180.9|41160.9|4
1722575440000|2024-08-02 05:10:40|41181.9|41161.9|41186.9|41166.9|41186.9|41166.9|41178.4|41158.4|3
1722575450000|2024-08-02 05:10:50|41188|41168|41186.9|41166.9|41188|41168|41186.9|41166.9|0
1722575460000|2024-08-02 05:11:00|41188|41168|41189.4|41169.4|41191.9|41171.9|41188|41168|2
1722575470000|2024-08-02 05:11:10|41190.5|41170.5|41191.9|41171.9|41191.9|41171.9|41190.5|41170.5|0
1722575480000|2024-08-02 05:11:20|41189.4|41169.4|41193|41173|41194.4|41174.4|41189.4|41169.4|0
1722575490000|2024-08-02 05:11:30|41190.5|41170.5|41189.4|41169.4|41193.4|41173.4|41189.4|41169.4|3
1722575500000|2024-08-02 05:11:40|41190.5|41170.5|41194.4|41174.4|41194.4|41174.4|41190.5|41170.5|7
1722575510000|2024-08-02 05:11:50|41198|41178|41199.4|41179.4|41199.4|41179.4|41198|41178|1
1722575520000|2024-08-02 05:12:00|41200.5|41180.5|41199.4|41179.4|41203.4|41183.4|41198.4|41178.4|0
1722575530000|2024-08-02 05:12:10|41198.4|41178.4|41201.9|41181.9|41201.9|41181.9|41198.4|41178.4|0
1722575540000|2024-08-02 05:12:20|41200.5|41180.5|41201.9|41181.9|41201.9|41181.9|41200.5|41180.5|0
1722575550000|2024-08-02 05:12:30|41203|41183|41201.9|41181.9|41203|41183|41200.5|41180.5|0
1722575560000|2024-08-02 05:12:40|41203|41183|41203|41183|41203|41183|41201.9|41181.9|0
1722575570000|2024-08-02 05:12:50|41205.5|41185.5|41205.9|41185.9|41208.4|41188.4|41205.5|41185.5|2
1722575580000|2024-08-02 05:13:00|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|0
1722575590000|2024-08-02 05:13:10|41200.9|41180.9|41193.4|41173.4|41200.9|41180.9|41193.4|41173.4|5
1722575600000|2024-08-02 05:13:20|||||||||1
1722575610000|2024-08-02 05:13:30|41190.5|41170.5|41189.5|41169.5|41193.4|41173.4|41188.4|41168.4|1
1722575620000|2024-08-02 05:13:40|41190.5|41170.5|41189.5|41169.5|41193.4|41173.4|41188.4|41168.4|7
1722575630000|2024-08-02 05:13:50|41190.9|41170.9|41193.4|41173.4|41193.4|41173.4|41190.9|41170.9|1
1722575640000|2024-08-02 05:14:00|41194.5|41174.5|41193.4|41173.4|41194.5|41174.5|41190.5|41170.5|1
1722575650000|2024-08-02 05:14:10|41190.5|41170.5|41188.4|41168.4|41193.4|41173.4|41188.4|41168.4|0
1722575660000|2024-08-02 05:14:20|41189.5|41169.5|41192|41172|41192|41172|41188.4|41168.4|0
1722575670000|2024-08-02 05:14:30|41193.4|41173.4|41188.4|41168.4|41193.4|41173.4|41188.4|41168.4|1
1722575690000|2024-08-02 05:14:50|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|41182.4|41162.4|4
1722575700000|2024-08-02 05:15:00|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|0
1722575710000|2024-08-02 05:15:10|41187|41167|41187|41167|41187|41167|41185.9|41165.9|1
1722575720000|2024-08-02 05:15:20|41188.4|41168.4|41190.5|41170.5|41190.5|41170.5|41188.4|41168.4|1
1722575730000|2024-08-02 05:15:30|41193.4|41173.4|41189.5|41169.5|41193.4|41173.4|41189.5|41169.5|0
1722575740000|2024-08-02 05:15:40|41190.5|41170.5|41192|41172|41192|41172|41189.5|41169.5|0
1722575750000|2024-08-02 05:15:50|41193.4|41173.4|41189.5|41169.5|41193.4|41173.4|41189.5|41169.5|2
1722575760000|2024-08-02 05:16:00|41193.4|41173.4|41192|41172|41193.4|41173.4|41192|41172|1
1722575770000|2024-08-02 05:16:10|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|0
1722575780000|2024-08-02 05:16:20|41193.4|41173.4|41194.5|41174.5|41194.5|41174.5|41193.4|41173.4|2
1722575790000|2024-08-02 05:16:30|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|0
1722575800000|2024-08-02 05:16:40|41194.5|41174.5|41192|41172|41194.5|41174.5|41192|41172|2
1722575810000|2024-08-02 05:16:50|41190.9|41170.9|41184.5|41164.5|41190.9|41170.9|41183.4|41163.4|1
1722575820000|2024-08-02 05:17:00|41187|41167|41184.5|41164.5|41188.4|41168.4|41184.5|41164.5|0
1722575830000|2024-08-02 05:17:10|41183.4|41163.4|41179.5|41159.5|41183.4|41163.4|41175.5|41155.5|6
1722575850000|2024-08-02 05:17:30|41183|41163|41183|41163|41183|41163|41183|41163|6
1722575860000|2024-08-02 05:17:40|41182|41162|41187|41167|41187|41167|41182|41162|0
1722575870000|2024-08-02 05:17:50|41188|41168|41188|41168|41189.5|41169.5|41187|41167|0
1722575880000|2024-08-02 05:18:00|41192|41172|41192|41172|41192|41172|41192|41172|8
1722575900000|2024-08-02 05:18:20|41190.9|41170.9|41192|41172|41193.4|41173.4|41190.5|41170.5|1
1722575910000|2024-08-02 05:18:30|41189.5|41169.5|41193.4|41173.4|41194.5|41174.5|41189.5|41169.5|2
1722575920000|2024-08-02 05:18:40|41192|41172|41189.5|41169.5|41192|41172|41189.5|41169.5|0
1722575930000|2024-08-02 05:18:50|41190.5|41170.5|41193.4|41173.4|41193.4|41173.4|41190.5|41170.5|3
1722575940000|2024-08-02 05:19:00|41192|41172|41190.5|41170.5|41192|41172|41190.5|41170.5|1
1722575950000|2024-08-02 05:19:10|41193.4|41173.4|41194.5|41174.5|41194.5|41174.5|41193.4|41173.4|2
1722575960000|2024-08-02 05:19:20|41192|41172|41189.5|41169.5|41193.4|41173.4|41189.5|41169.5|4
1722575970000|2024-08-02 05:19:30|41190.5|41170.5|41193.4|41173.4|41193.4|41173.4|41190.5|41170.5|2
1722575980000|2024-08-02 05:19:40|41192|41172|41192|41172|41193.4|41173.4|41189.5|41169.5|1
1722575990000|2024-08-02 05:19:50|41193.4|41173.4|41190.9|41170.9|41193.4|41173.4|41189.5|41169.5|1
1722576000000|2024-08-02 05:20:00|41189.5|41169.5|41198.4|41178.4|41198.4|41178.4|41189.5|41169.5|12
1722576010000|2024-08-02 05:20:10|41197|41177|41195.9|41175.9|41197|41177|41190.9|41170.9|7
1722576020000|2024-08-02 05:20:20|41194.5|41174.5|41199.5|41179.5|41203.4|41183.4|41194.5|41174.5|5
1722576030000|2024-08-02 05:20:30|41198.4|41178.4|41198.4|41178.4|41202|41182|41198.4|41178.4|13
1722576040000|2024-08-02 05:20:40|41197.4|41177.4|41194.5|41174.5|41197.4|41177.4|41194.5|41174.5|3
1722576050000|2024-08-02 05:20:50|41193.4|41173.4|41190.5|41170.5|41194.5|41174.5|41190.5|41170.5|0
1722576060000|2024-08-02 05:21:00|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|1
1722576080000|2024-08-02 05:21:20|41188.4|41168.4|41184.5|41164.5|41188.4|41168.4|41184.5|41164.5|0
1722576090000|2024-08-02 05:21:30|41183.4|41163.4|41184.5|41164.5|41184.5|41164.5|41182|41162|1
1722576100000|2024-08-02 05:21:40|41183.4|41163.4|41184.5|41164.5|41184.5|41164.5|41183.4|41163.4|2
1722576110000|2024-08-02 05:21:50|41185.5|41165.5|41187|41167|41187|41167|41185.5|41165.5|0
1722576140000|2024-08-02 05:22:20|41184.5|41164.5|41190.9|41170.9|41190.9|41170.9|41184.5|41164.5|6
1722576150000|2024-08-02 05:22:30|41189.5|41169.5|41189.5|41169.5|41193.4|41173.4|41189.5|41169.5|3
1722576160000|2024-08-02 05:22:40|41190.5|41170.5|41189.5|41169.5|41192|41172|41189.5|41169.5|2
1722576180000|2024-08-02 05:23:00|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|5
1722576190000|2024-08-02 05:23:10|41186|41166|41183.5|41163.5|41188.5|41168.5|41183.5|41163.5|3
1722576200000|2024-08-02 05:23:20|41182|41162|41181|41161|41182.4|41162.4|41178.5|41158.5|4
1722576210000|2024-08-02 05:23:30|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41178.5|41158.5|1
1722576220000|2024-08-02 05:23:40|41187.4|41167.4|41189.5|41169.5|41189.5|41169.5|41187.4|41167.4|2
1722576230000|2024-08-02 05:23:50|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|0
1722576240000|2024-08-02 05:24:00|41189.5|41169.5|41192.4|41172.4|41192.4|41172.4|41189.5|41169.5|0
1722576250000|2024-08-02 05:24:10|||||||||1
1722576260000|2024-08-02 05:24:20|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|1
1722576270000|2024-08-02 05:24:30|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|0
1722576280000|2024-08-02 05:24:40|41189.9|41169.9|41188.5|41168.5|41191.4|41171.4|41188.5|41168.5|0
1722576290000|2024-08-02 05:24:50|41189.9|41169.9|41192.4|41172.4|41192.4|41172.4|41189.9|41169.9|7
1722576300000|2024-08-02 05:25:00|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|0
1722576320000|2024-08-02 05:25:20|41197.4|41177.4|41199.5|41179.5|41199.5|41179.5|41197.4|41177.4|6
1722576330000|2024-08-02 05:25:30|41200.6|41180.6|41207.4|41187.4|41207.4|41187.4|41200.6|41180.6|2
1722576340000|2024-08-02 05:25:40|41204.5|41184.5|41207.4|41187.4|41208.5|41188.5|41204.5|41184.5|0
1722576350000|2024-08-02 05:25:50|41206|41186|41207.4|41187.4|41207.4|41187.4|41206|41186|0
1722576360000|2024-08-02 05:26:00|41204.5|41184.5|41203.5|41183.5|41206|41186|41203.5|41183.5|1
1722576370000|2024-08-02 05:26:10|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41199.5|41179.5|6
1722576380000|2024-08-02 05:26:20|41201|41181|41202.4|41182.4|41202.4|41182.4|41199.5|41179.5|0
1722576390000|2024-08-02 05:26:30|||||||||1
1722576400000|2024-08-02 05:26:40|41199.9|41179.9|41197.4|41177.4|41199.9|41179.9|41197.4|41177.4|1
1722576420000|2024-08-02 05:27:00|41196|41176|41197.4|41177.4|41197.4|41177.4|41196|41176|2
1722576430000|2024-08-02 05:27:10|41194.9|41174.9|41196.4|41176.4|41196.4|41176.4|41192|41172|6
1722576440000|2024-08-02 05:27:20|41194.9|41174.9|41196|41176|41196.4|41176.4|41194.9|41174.9|1
1722576450000|2024-08-02 05:27:30|41199.9|41179.9|41202.4|41182.4|41202.4|41182.4|41199.9|41179.9|0
1722576480000|2024-08-02 05:28:00|||||||||2
1722576490000|2024-08-02 05:28:10|41203.5|41183.5|41204.9|41184.9|41204.9|41184.9|41203.5|41183.5|0
1722576500000|2024-08-02 05:28:20|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|0
1722576520000|2024-08-02 05:28:40|||||||||3
1722576530000|2024-08-02 05:28:50|41201.4|41181.4|41202.4|41182.4|41202.4|41182.4|41201.4|41181.4|1
1722576540000|2024-08-02 05:29:00|||||||||3
1722576550000|2024-08-02 05:29:10|41201.4|41181.4|41194.9|41174.9|41201.4|41181.4|41194.9|41174.9|17
1722576560000|2024-08-02 05:29:20|41196|41176|41197.4|41177.4|41197.4|41177.4|41196|41176|2
1722576570000|2024-08-02 05:29:30|41198.5|41178.5|41209.9|41189.9|41209.9|41189.9|41198.5|41178.5|7
1722576580000|2024-08-02 05:29:40|41211.4|41191.4|41212.4|41192.4|41212.4|41192.4|41209.9|41189.9|9
1722576600000|2024-08-02 05:30:00|41213.9|41193.9|41270.7|41250.7|41275.3|41255.3|41213.9|41193.9|173
1722576610000|2024-08-02 05:30:10|41269.3|41249.3|41254.3|41234.3|41269.3|41249.3|41251.4|41231.4|20
1722576620000|2024-08-02 05:30:20|41251.4|41231.4|41252.8|41232.8|41255.3|41235.3|41249.3|41229.3|19
1722576630000|2024-08-02 05:30:30|41251.8|41231.8|41237.8|41217.8|41251.8|41231.8|41234.9|41214.9|12
1722576640000|2024-08-02 05:30:40|41239.3|41219.3|41240.3|41220.3|41241.8|41221.8|41235.3|41215.3|5
1722576650000|2024-08-02 05:30:50|41241.4|41221.4|41243.9|41223.9|41243.9|41223.9|41240.3|41220.3|4
1722576660000|2024-08-02 05:31:00|41245.4|41225.4|41239.3|41219.3|41247.9|41227.9|41234.3|41214.3|23
1722576670000|2024-08-02 05:31:10|41235.4|41215.4|41227.2|41207.2|41235.4|41215.4|41225.4|41205.4|12
1722576680000|2024-08-02 05:31:20|41224.3|41204.3|41229.3|41209.3|41234.3|41214.3|41224.3|41204.3|14
1722576690000|2024-08-02 05:31:30|41231.8|41211.8|41226.2|41206.2|41234.7|41214.7|41223.3|41203.3|12
1722576700000|2024-08-02 05:31:40|41223.3|41203.3|41223.3|41203.3|41223.3|41203.3|41216.8|41196.8|17
1722576710000|2024-08-02 05:31:50|41224.3|41204.3|41227.2|41207.2|41227.2|41207.2|41223.3|41203.3|11
1722576720000|2024-08-02 05:32:00|41224.7|41204.7|41217.2|41197.2|41224.7|41204.7|41213.3|41193.3|21
1722576730000|2024-08-02 05:32:10|41215.8|41195.8|41213.3|41193.3|41218.3|41198.3|41212.2|41192.2|9
1722576740000|2024-08-02 05:32:20|41217.2|41197.2|41218.3|41198.3|41222.2|41202.2|41217.2|41197.2|9
1722576750000|2024-08-02 05:32:30|41217.2|41197.2|41218.3|41198.3|41218.3|41198.3|41212.2|41192.2|6
1722576760000|2024-08-02 05:32:40|41222.2|41202.2|41218.3|41198.3|41223.7|41203.7|41217.2|41197.2|4
1722576770000|2024-08-02 05:32:50|41219.7|41199.7|41220.8|41200.8|41220.8|41200.8|41217.2|41197.2|9
1722576780000|2024-08-02 05:33:00|41222.2|41202.2|41218.3|41198.3|41223.3|41203.3|41218.3|41198.3|2
1722576790000|2024-08-02 05:33:10|41213.3|41193.3|41208.3|41188.3|41214.3|41194.3|41207.2|41187.2|6
1722576800000|2024-08-02 05:33:20|41204.7|41184.7|41208.3|41188.3|41208.3|41188.3|41202.2|41182.2|9
1722576810000|2024-08-02 05:33:30|41209.3|41189.3|41213.3|41193.3|41217.2|41197.2|41209.3|41189.3|9
1722576820000|2024-08-02 05:33:40|41212.2|41192.2|41204.7|41184.7|41212.2|41192.2|41204.7|41184.7|4
1722576830000|2024-08-02 05:33:50|41206.2|41186.2|41205.8|41185.8|41207.2|41187.2|41202.2|41182.2|2
1722576840000|2024-08-02 05:34:00|41207.2|41187.2|41210.8|41190.8|41210.8|41190.8|41204.7|41184.7|2
1722576850000|2024-08-02 05:34:10|41212.2|41192.2|41220.1|41200.1|41220.1|41200.1|41210.8|41190.8|3
1722576860000|2024-08-02 05:34:20|41217.2|41197.2|41217.2|41197.2|41219.7|41199.7|41217.2|41197.2|1
1722576870000|2024-08-02 05:34:30|41215.8|41195.8|41222.2|41202.2|41223.3|41203.3|41215.8|41195.8|4
1722576880000|2024-08-02 05:34:40|41220.8|41200.8|41217.2|41197.2|41222.2|41202.2|41217.2|41197.2|4
1722576890000|2024-08-02 05:34:50|41215.8|41195.8|41219.7|41199.7|41219.7|41199.7|41213.3|41193.3|5
1722576900000|2024-08-02 05:35:00|41218.3|41198.3|41224.7|41204.7|41225.8|41205.8|41214.7|41194.7|7
1722576910000|2024-08-02 05:35:10|41225.8|41205.8|41206.8|41186.8|41228.3|41208.3|41206.8|41186.8|2
1722576920000|2024-08-02 05:35:20|41205.8|41185.8|41204.7|41184.7|41207.2|41187.2|41203.3|41183.3|5
1722576930000|2024-08-02 05:35:30|41203.3|41183.3|41202.2|41182.2|41204.7|41184.7|41202.2|41182.2|3
1722576940000|2024-08-02 05:35:40|41199.7|41179.7|41193.3|41173.3|41199.7|41179.7|41193.3|41173.3|13
1722576950000|2024-08-02 05:35:50|41191.2|41171.2|41182.2|41162.2|41191.2|41171.2|41180.8|41160.8|10
1722576960000|2024-08-02 05:36:00|41180.8|41160.8|41178.3|41158.3|41182.2|41162.2|41174.3|41154.3|5
1722576970000|2024-08-02 05:36:10|41177.2|41157.2|41177.2|41157.2|41178.3|41158.3|41173.3|41153.3|6
1722576980000|2024-08-02 05:36:20|41178.7|41158.7|41177.2|41157.2|41179.7|41159.7|41177.2|41157.2|11
1722576990000|2024-08-02 05:36:30|41173.3|41153.3|41177.2|41157.2|41177.2|41157.2|41172.2|41152.2|8
1722577000000|2024-08-02 05:36:40|41176.2|41156.2|41178.3|41158.3|41178.3|41158.3|41173.3|41153.3|4
1722577010000|2024-08-02 05:36:50|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41177.2|41157.2|0
1722577020000|2024-08-02 05:37:00|41177.2|41157.2|41174.3|41154.3|41178.3|41158.3|41173.3|41153.3|1
1722577030000|2024-08-02 05:37:10|41175.8|41155.8|41164.3|41144.3|41177.2|41157.2|41163.3|41143.3|16
1722577040000|2024-08-02 05:37:20|41163.3|41143.3|41165.8|41145.8|41165.8|41145.8|41163.3|41143.3|2
1722577050000|2024-08-02 05:37:30|41167.2|41147.2|41169.3|41149.3|41172.2|41152.2|41167.2|41147.2|9
1722577060000|2024-08-02 05:37:40|41163.3|41143.3|41167.2|41147.2|41169.7|41149.7|41163.3|41143.3|10
1722577070000|2024-08-02 05:37:50|41168.3|41148.3|41162.2|41142.2|41172.2|41152.2|41162.2|41142.2|14
1722577080000|2024-08-02 05:38:00|41159.7|41139.7|41172.2|41152.2|41174.7|41154.7|41159.7|41139.7|18
1722577090000|2024-08-02 05:38:10|41171.2|41151.2|41165.8|41145.8|41171.8|41151.8|41164.7|41144.7|8
1722577100000|2024-08-02 05:38:20|41167.2|41147.2|41172.2|41152.2|41173.7|41153.7|41167.2|41147.2|9
1722577110000|2024-08-02 05:38:30|41173.3|41153.3|41184.7|41164.7|41184.7|41164.7|41173.3|41153.3|12
1722577120000|2024-08-02 05:38:40|41185.8|41165.8|41187.2|41167.2|41187.2|41167.2|41184.7|41164.7|6
1722577130000|2024-08-02 05:38:50|41186.2|41166.2|41198.3|41178.3|41198.3|41178.3|41184.7|41164.7|3
1722577140000|2024-08-02 05:39:00|41200.4|41180.4|41209.8|41189.8|41209.8|41189.8|41200.4|41180.4|11
1722577150000|2024-08-02 05:39:10|41208.3|41188.3|41193.3|41173.3|41208.3|41188.3|41190.4|41170.4|3
1722577160000|2024-08-02 05:39:20|41189.3|41169.3|41185.8|41165.8|41193.3|41173.3|41185.8|41165.8|4
1722577170000|2024-08-02 05:39:30|41186.8|41166.8|41191.2|41171.2|41192.3|41172.3|41186.8|41166.8|2
1722577180000|2024-08-02 05:39:40|41189.8|41169.8|41193.3|41173.3|41194.3|41174.3|41187.3|41167.3|3
1722577190000|2024-08-02 05:39:50|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|2
1722577200000|2024-08-02 05:40:00|41190.8|41170.8|41188.3|41168.3|41192.3|41172.3|41188.3|41168.3|4
1722577210000|2024-08-02 05:40:10|41185.8|41165.8|41187.3|41167.3|41188.3|41168.3|41184.8|41164.8|3
1722577220000|2024-08-02 05:40:20|41189.8|41169.8|41187.3|41167.3|41189.8|41169.8|41185.8|41165.8|5
1722577230000|2024-08-02 05:40:30|41186.2|41166.2|41183.3|41163.3|41186.2|41166.2|41183.3|41163.3|2
1722577240000|2024-08-02 05:40:40|41188.3|41168.3|41190.8|41170.8|41192.3|41172.3|41188.3|41168.3|4
1722577250000|2024-08-02 05:40:50|41192.3|41172.3|41192.3|41172.3|41194.8|41174.8|41190.8|41170.8|4
1722577260000|2024-08-02 05:41:00|41189.8|41169.8|41179.8|41159.8|41189.8|41169.8|41178.3|41158.3|2
1722577270000|2024-08-02 05:41:10|41177.3|41157.3|41177.3|41157.3|41179.8|41159.8|41174.8|41154.8|8
1722577280000|2024-08-02 05:41:20|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|0
1722577290000|2024-08-02 05:41:30|41175.2|41155.2|41175.2|41155.2|41176.2|41156.2|41172.3|41152.3|0
1722577300000|2024-08-02 05:41:40|41176.2|41156.2|41172.3|41152.3|41176.2|41156.2|41168.3|41148.3|1
1722577310000|2024-08-02 05:41:50|41168.3|41148.3|41184.1|41164.1|41184.1|41164.1|41168.3|41148.3|9
1722577320000|2024-08-02 05:42:00|41181.2|41161.2|41174.1|41154.1|41181.2|41161.2|41174.1|41154.1|7
1722577330000|2024-08-02 05:42:10|41175.2|41155.2|41175.2|41155.2|41175.2|41155.2|41172.3|41152.3|1
1722577340000|2024-08-02 05:42:20|41176.2|41156.2|41173.7|41153.7|41176.2|41156.2|41173.7|41153.7|4
1722577350000|2024-08-02 05:42:30|41175.2|41155.2|41176.2|41156.2|41178.7|41158.7|41175.2|41155.2|6
1722577370000|2024-08-02 05:42:50|41174.8|41154.8|41161.2|41141.2|41174.8|41154.8|41160.2|41140.2|11
1722577380000|2024-08-02 05:43:00|41162.3|41142.3|41176.2|41156.2|41177.7|41157.7|41162.3|41142.3|4
1722577390000|2024-08-02 05:43:10|41177.3|41157.3|41177.3|41157.3|41177.3|41157.3|41173.7|41153.7|0
1722577400000|2024-08-02 05:43:20|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|1
1722577410000|2024-08-02 05:43:30|41177.3|41157.3|41176.2|41156.2|41177.3|41157.3|41176.2|41156.2|0
1722577420000|2024-08-02 05:43:40|41177.3|41157.3|41175.2|41155.2|41178.7|41158.7|41175.2|41155.2|0
1722577430000|2024-08-02 05:43:50|41173.7|41153.7|41181.2|41161.2|41181.2|41161.2|41173.7|41153.7|1
1722577440000|2024-08-02 05:44:00|41180.2|41160.2|41187.7|41167.7|41187.7|41167.7|41176.2|41156.2|3
1722577450000|2024-08-02 05:44:10|41189.8|41169.8|41190.2|41170.2|41194.1|41174.1|41189.8|41169.8|0
1722577460000|2024-08-02 05:44:20|41186.2|41166.2|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|5
1722577470000|2024-08-02 05:44:30|41179.8|41159.8|41180.2|41160.2|41181.2|41161.2|41177.3|41157.3|0
1722577480000|2024-08-02 05:44:40|41181.2|41161.2|41177.3|41157.3|41181.2|41161.2|41177.3|41157.3|0
1722577490000|2024-08-02 05:44:50|41180.2|41160.2|41182.3|41162.3|41182.3|41162.3|41178.7|41158.7|1
1722577500000|2024-08-02 05:45:00|41183.7|41163.7|41197.3|41177.3|41198.7|41178.7|41183.7|41163.7|3
1722577510000|2024-08-02 05:45:10|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41192.3|41172.3|0
1722577520000|2024-08-02 05:45:20|41196.2|41176.2|41204.8|41184.8|41204.8|41184.8|41195.2|41175.2|4
1722577530000|2024-08-02 05:45:30|41202.3|41182.3|41197.3|41177.3|41202.3|41182.3|41197.3|41177.3|0
1722577540000|2024-08-02 05:45:40|41196.2|41176.2|41193.3|41173.3|41196.2|41176.2|41193.3|41173.3|2
1722577550000|2024-08-02 05:45:50|41190.8|41170.8|41192.3|41172.3|41192.3|41172.3|41189.8|41169.8|0
1722577560000|2024-08-02 05:46:00|41193.3|41173.3|41194.8|41174.8|41195.8|41175.8|41192.3|41172.3|6
1722577570000|2024-08-02 05:46:10|41195.8|41175.8|41199.8|41179.8|41199.8|41179.8|41195.8|41175.8|2
1722577580000|2024-08-02 05:46:20|41200.8|41180.8|41203.3|41183.3|41204.8|41184.8|41198.3|41178.3|4
1722577590000|2024-08-02 05:46:30|41202.3|41182.3|41203.3|41183.3|41203.3|41183.3|41199.8|41179.8|0
1722577600000|2024-08-02 05:46:40|41202.3|41182.3|41202.3|41182.3|41202.3|41182.3|41202.3|41182.3|0
1722577610000|2024-08-02 05:46:50|41203.3|41183.3|41202.3|41182.3|41203.3|41183.3|41198.3|41178.3|0
1722577620000|2024-08-02 05:47:00|41203.3|41183.3|41202.3|41182.3|41204.8|41184.8|41202.3|41182.3|0
1722577630000|2024-08-02 05:47:10|||||||||2
1722577640000|2024-08-02 05:47:20|41203.3|41183.3|41205.8|41185.8|41205.8|41185.8|41202.3|41182.3|4
1722577650000|2024-08-02 05:47:30|41207.3|41187.3|41208.3|41188.3|41208.3|41188.3|41207.3|41187.3|0
1722577660000|2024-08-02 05:47:40|41209.8|41189.8|41216.3|41196.3|41216.3|41196.3|41209.8|41189.8|2
1722577670000|2024-08-02 05:47:50|41217.3|41197.3|41237.3|41217.3|41237.3|41217.3|41216.3|41196.3|2
1722577680000|2024-08-02 05:48:00|41238.3|41218.3|41247.3|41227.3|41247.3|41227.3|41238.3|41218.3|11
1722577690000|2024-08-02 05:48:10|41248.3|41228.3|41252.3|41232.3|41252.3|41232.3|41243.3|41223.3|2
1722577700000|2024-08-02 05:48:20|41253.3|41233.3|41253.3|41233.3|41257.3|41237.3|41250.8|41230.8|1
1722577710000|2024-08-02 05:48:30|41257.3|41237.3|41258.3|41238.3|41259.8|41239.8|41257.3|41237.3|5
1722577720000|2024-08-02 05:48:40|41261.3|41241.3|41261.3|41241.3|41262.3|41242.3|41259.8|41239.8|2
1722577730000|2024-08-02 05:48:50|41260.9|41240.9|41264.4|41244.4|41264.4|41244.4|41260.9|41240.9|2
1722577740000|2024-08-02 05:49:00|41263.4|41243.4|41257.3|41237.3|41263.4|41243.4|41256.3|41236.3|2
1722577750000|2024-08-02 05:49:10|41255.9|41235.9|41257.3|41237.3|41259.8|41239.8|41255.9|41235.9|1
1722577760000|2024-08-02 05:49:20|41256.3|41236.3|41253.4|41233.4|41258.4|41238.4|41252.3|41232.3|11
1722577770000|2024-08-02 05:49:30|41252.3|41232.3|41254.4|41234.4|41255.9|41235.9|41252.3|41232.3|2
1722577780000|2024-08-02 05:49:40|41255.9|41235.9|41253.4|41233.4|41257.3|41237.3|41252.3|41232.3|1
1722577790000|2024-08-02 05:49:50|41252.3|41232.3|41253.4|41233.4|41257.3|41237.3|41252.3|41232.3|3
1722577800000|2024-08-02 05:50:00|41252.3|41232.3|41257.3|41237.3|41257.3|41237.3|41250.9|41230.9|1
1722577810000|2024-08-02 05:50:10|41259.8|41239.8|41280.2|41260.2|41281.3|41261.3|41259.8|41239.8|9
1722577820000|2024-08-02 05:50:20|41278.8|41258.8|41284.8|41264.8|41287.3|41267.3|41277.3|41257.3|0
1722577830000|2024-08-02 05:50:30|41283.4|41263.4|41287.3|41267.3|41287.3|41267.3|41282.3|41262.3|5
1722577840000|2024-08-02 05:50:40|41288.4|41268.4|41282.3|41262.3|41288.4|41268.4|41279.8|41259.8|2
1722577850000|2024-08-02 05:50:50|41283.4|41263.4|41286.9|41266.9|41286.9|41266.9|41278.8|41258.8|32
1722577860000|2024-08-02 05:51:00|41288|41268|41283.4|41263.4|41288|41268|41280.9|41260.9|30
1722577870000|2024-08-02 05:51:10|41282.3|41262.3|41283.4|41263.4|41287.3|41267.3|41279.8|41259.8|10
1722577880000|2024-08-02 05:51:20|41284.4|41264.4|41288.8|41268.8|41291.3|41271.3|41284.4|41264.4|17
1722577890000|2024-08-02 05:51:30|41289.8|41269.8|41288.4|41268.4|41292.3|41272.3|41287.3|41267.3|16
1722577900000|2024-08-02 05:51:40|41286.9|41266.9|41279.8|41259.8|41289.4|41269.4|41275.5|41255.5|7
1722577910000|2024-08-02 05:51:50|41278.4|41258.4|41279.8|41259.8|41284.8|41264.8|41277.3|41257.3|6
1722577920000|2024-08-02 05:52:00|41278.4|41258.4|41282.3|41262.3|41283.8|41263.8|41275.9|41255.9|10
1722577930000|2024-08-02 05:52:10|41279.8|41259.8|41274.8|41254.8|41279.8|41259.8|41273.4|41253.4|2
1722577940000|2024-08-02 05:52:20|41273.4|41253.4|41276.3|41256.3|41276.3|41256.3|41267.3|41247.3|2
1722577950000|2024-08-02 05:52:30|41277.3|41257.3|41294.8|41274.8|41294.8|41274.8|41277.3|41257.3|8
1722577960000|2024-08-02 05:52:40|41299.8|41279.8|41302.3|41282.3|41302.3|41282.3|41297.3|41277.3|5
1722577970000|2024-08-02 05:52:50|41303.4|41283.4|41316.3|41296.3|41321.3|41301.3|41303.4|41283.4|7
1722577980000|2024-08-02 05:53:00|41317.3|41297.3|41316.3|41296.3|41318.8|41298.8|41313.8|41293.8|23
1722577990000|2024-08-02 05:53:10|41318.8|41298.8|41323.8|41303.8|41330.2|41310.2|41318.8|41298.8|13
1722578000000|2024-08-02 05:53:20|41322.3|41302.3|41322.7|41302.7|41327.7|41307.7|41321.3|41301.3|2
1722578010000|2024-08-02 05:53:30|41325.2|41305.2|41325.2|41305.2|41331.3|41311.3|41325.2|41305.2|15
1722578020000|2024-08-02 05:53:40|41326.3|41306.3|41330.2|41310.2|41330.2|41310.2|41326.3|41306.3|18
1722578030000|2024-08-02 05:53:50|41331.3|41311.3|41331.3|41311.3|41338.1|41318.1|41330.2|41310.2|13
1722578040000|2024-08-02 05:54:00|41330.2|41310.2|41335.2|41315.2|41335.2|41315.2|41330.2|41310.2|2
1722578050000|2024-08-02 05:54:10|41334.2|41314.2|41331.3|41311.3|41334.2|41314.2|41331.3|41311.3|2
1722578060000|2024-08-02 05:54:20|41328.8|41308.8|41320.2|41300.2|41328.8|41308.8|41318.8|41298.8|18
1722578070000|2024-08-02 05:54:30|41318.8|41298.8|41315.2|41295.2|41320.2|41300.2|41315.2|41295.2|0
1722578080000|2024-08-02 05:54:40|41316.3|41296.3|41305.2|41285.2|41317.7|41297.7|41305.2|41285.2|8
1722578090000|2024-08-02 05:54:50|41302.7|41282.7|41297.7|41277.7|41302.7|41282.7|41297.7|41277.7|8
1722578100000|2024-08-02 05:55:00|41296.3|41276.3|41290.2|41270.2|41296.3|41276.3|41286.7|41266.7|4
1722578110000|2024-08-02 05:55:10|41287.3|41267.3|41275.2|41255.2|41287.3|41267.3|41275.2|41255.2|2
1722578120000|2024-08-02 05:55:20|41276.3|41256.3|41266.3|41246.3|41276.3|41256.3|41266.3|41246.3|7
1722578130000|2024-08-02 05:55:30|41265.2|41245.2|41260.2|41240.2|41265.2|41245.2|41260.2|41240.2|1
1722578140000|2024-08-02 05:55:40|41257.7|41237.7|41246.3|41226.3|41257.7|41237.7|41246.3|41226.3|3
1722578150000|2024-08-02 05:55:50|41245.2|41225.2|41246.7|41226.7|41246.7|41226.7|41237.7|41217.7|12
1722578160000|2024-08-02 05:56:00|41245.2|41225.2|41253.8|41233.8|41253.8|41233.8|41245.2|41225.2|3
1722578170000|2024-08-02 05:56:10|41255.2|41235.2|41269.2|41249.2|41269.2|41249.2|41253.8|41233.8|2
1722578180000|2024-08-02 05:56:20|41270.2|41250.2|41265.3|41245.3|41274.2|41254.2|41265.3|41245.3|6
1722578190000|2024-08-02 05:56:30|41267.3|41247.3|41275.3|41255.3|41275.3|41255.3|41266.3|41246.3|4
1722578200000|2024-08-02 05:56:40|41272.8|41252.8|41265.3|41245.3|41272.8|41252.8|41262.8|41242.8|1
1722578210000|2024-08-02 05:56:50|41263.2|41243.2|41258.8|41238.8|41265.3|41245.3|41258.8|41238.8|0
1722578220000|2024-08-02 05:57:00|41257.8|41237.8|41250.3|41230.3|41257.8|41237.8|41250.3|41230.3|1
1722578230000|2024-08-02 05:57:10|41248.8|41228.8|41255.3|41235.3|41255.3|41235.3|41246.3|41226.3|12
1722578240000|2024-08-02 05:57:20|41251.3|41231.3|41241.3|41221.3|41251.3|41231.3|41240.3|41220.3|3
1722578250000|2024-08-02 05:57:30|41240.3|41220.3|41255.3|41235.3|41255.3|41235.3|41240.3|41220.3|5
1722578260000|2024-08-02 05:57:40|41257.8|41237.8|41262.8|41242.8|41262.8|41242.8|41255.3|41235.3|4
1722578270000|2024-08-02 05:57:50|41261.3|41241.3|41265.3|41245.3|41265.3|41245.3|41257.8|41237.8|3
1722578280000|2024-08-02 05:58:00|41264.2|41244.2|41266.7|41246.7|41266.7|41246.7|41260.3|41240.3|9
1722578290000|2024-08-02 05:58:10|41268.8|41248.8|41271.3|41251.3|41276.3|41256.3|41268.8|41248.8|13
1722578300000|2024-08-02 05:58:20|41276.3|41256.3|41279.9|41259.9|41279.9|41259.9|41275.3|41255.3|21
1722578310000|2024-08-02 05:58:30|41277.4|41257.4|41281.3|41261.3|41281.3|41261.3|41275.3|41255.3|8
1722578320000|2024-08-02 05:58:40|41280.3|41260.3|41281.3|41261.3|41286.3|41266.3|41280.3|41260.3|0
1722578330000|2024-08-02 05:58:50|41282.4|41262.4|41286.3|41266.3|41286.3|41266.3|41282.4|41262.4|4
1722578340000|2024-08-02 05:59:00|41291.3|41271.3|41307.4|41287.4|41307.4|41287.4|41291.3|41271.3|33
1722578350000|2024-08-02 05:59:10|41306.3|41286.3|41309.9|41289.9|41309.9|41289.9|41306.3|41286.3|4
1722578360000|2024-08-02 05:59:20|41311.3|41291.3|41313.4|41293.4|41313.4|41293.4|41311.3|41291.3|6
1722578370000|2024-08-02 05:59:30|41312|41292|41310.9|41290.9|41312|41292|41310.9|41290.9|6
1722578380000|2024-08-02 05:59:40|41312.4|41292.4|41314.9|41294.9|41314.9|41294.9|41308.8|41288.8|0
1722578390000|2024-08-02 05:59:50|41316.3|41296.3|41327.4|41307.4|41330.3|41310.3|41316.3|41296.3|4
1722578400000|2024-08-02 06:00:00|41329.9|41309.9|41338.4|41318.4|41345.9|41325.9|41329.9|41309.9|36
1722578410000|2024-08-02 06:00:10|41337.4|41317.4|41332.4|41312.4|41337.4|41317.4|41323.8|41303.8|7
1722578420000|2024-08-02 06:00:20|41336.3|41316.3|41356.3|41336.3|41356.3|41336.3|41332.4|41312.4|24
1722578430000|2024-08-02 06:00:30|41357.4|41337.4|41357.4|41337.4|41362.4|41342.4|41353.8|41333.8|16
1722578440000|2024-08-02 06:00:40|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41348.8|41328.8|12
1722578450000|2024-08-02 06:00:50|41356.3|41336.3|41360.3|41340.3|41361.7|41341.7|41355.3|41335.3|5
1722578460000|2024-08-02 06:01:00|41362.8|41342.8|41360.3|41340.3|41362.8|41342.8|41357.8|41337.8|7
1722578470000|2024-08-02 06:01:10|41357.8|41337.8|41350.3|41330.3|41357.8|41337.8|41350.3|41330.3|7
1722578480000|2024-08-02 06:01:20|41346.3|41326.3|41354.2|41334.2|41355.3|41335.3|41345.3|41325.3|21
1722578490000|2024-08-02 06:01:30|41352.8|41332.8|41338.2|41318.2|41353.2|41333.2|41338.2|41318.2|15
1722578500000|2024-08-02 06:01:40|41340.3|41320.3|41355.3|41335.3|41356.7|41336.7|41336.7|41316.7|23
1722578510000|2024-08-02 06:01:50|41354.2|41334.2|41362.8|41342.8|41362.8|41342.8|41354.2|41334.2|3
1722578520000|2024-08-02 06:02:00|41363.8|41343.8|41354.2|41334.2|41363.8|41343.8|41354.2|41334.2|7
1722578530000|2024-08-02 06:02:10|41351.7|41331.7|41350.3|41330.3|41355.3|41335.3|41350.3|41330.3|6
1722578540000|2024-08-02 06:02:20|41348.2|41328.2|41334.2|41314.2|41348.2|41328.2|41334.2|41314.2|5
1722578550000|2024-08-02 06:02:30|41339.2|41319.2|41338.8|41318.8|41339.2|41319.2|41333.8|41313.8|8
1722578560000|2024-08-02 06:02:40|41339.9|41319.9|41352.8|41332.8|41355.3|41335.3|41339.9|41319.9|1
1722578570000|2024-08-02 06:02:50|41350.3|41330.3|41347.8|41327.8|41350.3|41330.3|41344.2|41324.2|9
1722578580000|2024-08-02 06:03:00|41346.3|41326.3|41331.3|41311.3|41346.3|41326.3|41331.3|41311.3|3
1722578590000|2024-08-02 06:03:10|41330.3|41310.3|41327.8|41307.8|41330.3|41310.3|41326.7|41306.7|3
1722578600000|2024-08-02 06:03:20|41329.2|41309.2|41326.3|41306.3|41340.3|41320.3|41325.3|41305.3|5
1722578610000|2024-08-02 06:03:30|41329.2|41309.2|41317.8|41297.8|41329.2|41309.2|41317.8|41297.8|7
1722578620000|2024-08-02 06:03:40|41316.7|41296.7|41320.3|41300.3|41322.8|41302.8|41316.3|41296.3|1
1722578630000|2024-08-02 06:03:50|41321.3|41301.3|41318.8|41298.8|41325.3|41305.3|41315.3|41295.3|5
1722578640000|2024-08-02 06:04:00|41320.3|41300.3|41315.3|41295.3|41320.3|41300.3|41310.3|41290.3|0
1722578650000|2024-08-02 06:04:10|41314.2|41294.2|41313.8|41293.8|41323.8|41303.8|41312.8|41292.8|0
1722578660000|2024-08-02 06:04:20|41314.2|41294.2|41302.8|41282.8|41315.3|41295.3|41302.8|41282.8|0
1722578670000|2024-08-02 06:04:30|41301.7|41281.7|41285.3|41265.3|41301.7|41281.7|41285.3|41265.3|5
1722578680000|2024-08-02 06:04:40|41282.8|41262.8|41273.8|41253.8|41283.8|41263.8|41273.8|41253.8|9
1722578690000|2024-08-02 06:04:50|41272.8|41252.8|41272.8|41252.8|41273.8|41253.8|41271.3|41251.3|7
1722578700000|2024-08-02 06:05:00|41273.8|41253.8|41277.8|41257.8|41277.8|41257.8|41270.3|41250.3|15
1722578710000|2024-08-02 06:05:10|41276.8|41256.8|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|0
1722578720000|2024-08-02 06:05:20|41272.8|41252.8|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|3
1722578730000|2024-08-02 06:05:30|41276.3|41256.3|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|1
1722578740000|2024-08-02 06:05:40|41275.3|41255.3|41272.8|41252.8|41275.3|41255.3|41267.8|41247.8|3
1722578750000|2024-08-02 06:05:50|41271.3|41251.3|41276.3|41256.3|41276.3|41256.3|41271.3|41251.3|2
1722578760000|2024-08-02 06:06:00|41275.3|41255.3|41275.3|41255.3|41277.8|41257.8|41274.3|41254.3|5
1722578770000|2024-08-02 06:06:10|41274.3|41254.3|41268.9|41248.9|41275.3|41255.3|41262.8|41242.8|4
1722578780000|2024-08-02 06:06:20|41269.9|41249.9|41283.9|41263.9|41283.9|41263.9|41269.9|41249.9|2
1722578790000|2024-08-02 06:06:30|41282.8|41262.8|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|2
1722578800000|2024-08-02 06:06:40|41279.3|41259.3|41281.8|41261.8|41288.9|41268.9|41278.9|41258.9|2
1722578810000|2024-08-02 06:06:50|41280.3|41260.3|41277.8|41257.8|41280.3|41260.3|41274.9|41254.9|1
1722578820000|2024-08-02 06:07:00|41276.4|41256.4|41280.3|41260.3|41280.7|41260.7|41276.4|41256.4|7
1722578830000|2024-08-02 06:07:10|41281.8|41261.8|41276.4|41256.4|41281.8|41261.8|41276.4|41256.4|1
1722578840000|2024-08-02 06:07:20|41275.3|41255.3|41282.8|41262.8|41284.3|41264.3|41275.3|41255.3|4
1722578850000|2024-08-02 06:07:30|41284.3|41264.3|41287.8|41267.8|41288.9|41268.9|41284.3|41264.3|3
1722578860000|2024-08-02 06:07:40|41285.3|41265.3|41281.8|41261.8|41285.3|41265.3|41281.8|41261.8|0
1722578870000|2024-08-02 06:07:50|41282.8|41262.8|41281.8|41261.8|41282.8|41262.8|41279.3|41259.3|14
1722578880000|2024-08-02 06:08:00|41280.7|41260.7|41283.2|41263.2|41283.2|41263.2|41271.8|41251.8|11
1722578890000|2024-08-02 06:08:10|41282.2|41262.2|41279.7|41259.7|41282.2|41262.2|41279.7|41259.7|0
1722578900000|2024-08-02 06:08:20|41278.2|41258.2|41270.7|41250.7|41278.2|41258.2|41270.7|41250.7|7
1722578910000|2024-08-02 06:08:30|41268.2|41248.2|41270.3|41250.3|41271.8|41251.8|41268.2|41248.2|4
1722578920000|2024-08-02 06:08:40|41271.8|41251.8|41279.3|41259.3|41279.3|41259.3|41268.2|41248.2|4
1722578930000|2024-08-02 06:08:50|41280.3|41260.3|41286.8|41266.8|41286.8|41266.8|41280.3|41260.3|3
1722578940000|2024-08-02 06:09:00|41285.3|41265.3|41294.3|41274.3|41295.3|41275.3|41284.3|41264.3|14
1722578950000|2024-08-02 06:09:10|41295.3|41275.3|41299.3|41279.3|41303.2|41283.2|41294.3|41274.3|10
1722578960000|2024-08-02 06:09:20|41300.7|41280.7|41304.3|41284.3|41304.3|41284.3|41298.2|41278.2|3
1722578970000|2024-08-02 06:09:30|41305.7|41285.7|41314.7|41294.7|41314.7|41294.7|41305.7|41285.7|1
1722578980000|2024-08-02 06:09:40|41317.2|41297.2|41323.2|41303.2|41323.2|41303.2|41317.2|41297.2|1
1722578990000|2024-08-02 06:09:50|41322.2|41302.2|41310.7|41290.7|41322.2|41302.2|41310.7|41290.7|0
1722579000000|2024-08-02 06:10:00|41308.2|41288.2|41306.8|41286.8|41308.2|41288.2|41298.2|41278.2|3
1722579010000|2024-08-02 06:10:10|41305.7|41285.7|41304.3|41284.3|41307.8|41287.8|41304.3|41284.3|3
1722579020000|2024-08-02 06:10:20|41303.2|41283.2|41299.3|41279.3|41303.2|41283.2|41299.3|41279.3|2
1722579030000|2024-08-02 06:10:30|41297.8|41277.8|41299.3|41279.3|41300.3|41280.3|41294.3|41274.3|4
1722579040000|2024-08-02 06:10:40|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|3
1722579050000|2024-08-02 06:10:50|41296.8|41276.8|41297.2|41277.2|41299.3|41279.3|41296.8|41276.8|2
1722579060000|2024-08-02 06:11:00|41294.3|41274.3|41310.7|41290.7|41310.7|41290.7|41294.3|41274.3|11
1722579070000|2024-08-02 06:11:10|41311.8|41291.8|41316.8|41296.8|41316.8|41296.8|41311.8|41291.8|1
1722579080000|2024-08-02 06:11:20|41314.3|41294.3|41308.2|41288.2|41318.2|41298.2|41308.2|41288.2|2
1722579090000|2024-08-02 06:11:30|41310.7|41290.7|41312.2|41292.2|41313.2|41293.2|41308.2|41288.2|0
1722579100000|2024-08-02 06:11:40|41308.2|41288.2|41306.8|41286.8|41308.2|41288.2|41306.8|41286.8|0
1722579110000|2024-08-02 06:11:50|41307.8|41287.8|41308.2|41288.2|41313.2|41293.2|41307.8|41287.8|4
1722579120000|2024-08-02 06:12:00|41306.8|41286.8|41319.3|41299.3|41319.3|41299.3|41306.8|41286.8|57
1722579130000|2024-08-02 06:12:10|41320.7|41300.7|41310.3|41290.3|41325.3|41305.3|41310.3|41290.3|20
1722579140000|2024-08-02 06:12:20|41311.8|41291.8|41315.3|41295.3|41315.3|41295.3|41310.3|41290.3|1
1722579150000|2024-08-02 06:12:30|41316.4|41296.4|41320.3|41300.3|41320.3|41300.3|41315.3|41295.3|11
1722579160000|2024-08-02 06:12:40|41321.4|41301.4|41328.2|41308.2|41330.3|41310.3|41320.3|41300.3|4
1722579170000|2024-08-02 06:12:50|41325.3|41305.3|41328.9|41308.9|41330.3|41310.3|41325.3|41305.3|2
1722579180000|2024-08-02 06:13:00|41330.3|41310.3|41331.4|41311.4|41331.4|41311.4|41326.4|41306.4|19
1722579190000|2024-08-02 06:13:10|41328.9|41308.9|41321.8|41301.8|41328.9|41308.9|41321.8|41301.8|3
1722579200000|2024-08-02 06:13:20|41322.8|41302.8|41327.8|41307.8|41327.8|41307.8|41322.8|41302.8|2
1722579210000|2024-08-02 06:13:30|41326.4|41306.4|41337.8|41317.8|41337.8|41317.8|41326.4|41306.4|23
1722579220000|2024-08-02 06:13:40|41336.4|41316.4|41329.3|41309.3|41336.4|41316.4|41329.3|41309.3|0
1722579230000|2024-08-02 06:13:50|41330.3|41310.3|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|1
1722579240000|2024-08-02 06:14:00|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|10
1722579250000|2024-08-02 06:14:10|41341.4|41321.4|41337.8|41317.8|41345.3|41325.3|41337.8|41317.8|30
1722579260000|2024-08-02 06:14:20|41336.8|41316.8|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|2
1722579270000|2024-08-02 06:14:30|41341.8|41321.8|41347.2|41327.2|41347.2|41327.2|41341.8|41321.8|2
1722579280000|2024-08-02 06:14:40|41345.8|41325.8|41348.3|41328.3|41348.3|41328.3|41345.8|41325.8|4
1722579290000|2024-08-02 06:14:50|41345.4|41325.4|41359.3|41339.3|41364.7|41344.7|41345.4|41325.4|20
1722579300000|2024-08-02 06:15:00|41360.8|41340.8|41356.8|41336.8|41360.8|41340.8|41351.4|41331.4|35
1722579310000|2024-08-02 06:15:10|41359.3|41339.3|41358.3|41338.3|41360.8|41340.8|41357.9|41337.9|1
1722579320000|2024-08-02 06:15:20|41360.4|41340.4|41353.3|41333.3|41363.3|41343.3|41350.8|41330.8|3
1722579330000|2024-08-02 06:15:30|41349.3|41329.3|41341.8|41321.8|41349.3|41329.3|41338.3|41318.3|3
1722579340000|2024-08-02 06:15:40|41341.2|41321.2|41333.3|41313.3|41341.2|41321.2|41333.3|41313.3|13
1722579350000|2024-08-02 06:15:50|41331.8|41311.8|41323.3|41303.3|41333.3|41313.3|41323.3|41303.3|13
1722579360000|2024-08-02 06:16:00|41322.2|41302.2|41323.3|41303.3|41325.8|41305.8|41320.8|41300.8|4
1722579370000|2024-08-02 06:16:10|41320.8|41300.8|41318.3|41298.3|41322.2|41302.2|41318.3|41298.3|2
1722579380000|2024-08-02 06:16:20|41317.2|41297.2|41319.3|41299.3|41319.3|41299.3|41314.3|41294.3|2
1722579390000|2024-08-02 06:16:30|41320.4|41300.4|41338.3|41318.3|41338.3|41318.3|41320.4|41300.4|10
1722579400000|2024-08-02 06:16:40|41335.8|41315.8|41325.8|41305.8|41336.8|41316.8|41325.8|41305.8|10
1722579410000|2024-08-02 06:16:50|41324.7|41304.7|41318.3|41298.3|41325.8|41305.8|41318.3|41298.3|0
1722579420000|2024-08-02 06:17:00|41319.3|41299.3|41329.3|41309.3|41329.3|41309.3|41318.3|41298.3|7
1722579430000|2024-08-02 06:17:10|41333.3|41313.3|41333.3|41313.3|41335.8|41315.8|41333.3|41313.3|1
1722579440000|2024-08-02 06:17:20|41331.2|41311.2|41328.3|41308.3|41331.2|41311.2|41328.3|41308.3|0
1722579450000|2024-08-02 06:17:30|41329.3|41309.3|41331.8|41311.8|41333.3|41313.3|41328.3|41308.3|2
1722579460000|2024-08-02 06:17:40|41333.3|41313.3|41330.8|41310.8|41335.8|41315.8|41330.8|41310.8|0
1722579470000|2024-08-02 06:17:50|41325.8|41305.8|41318.3|41298.3|41325.8|41305.8|41318.3|41298.3|6
1722579480000|2024-08-02 06:18:00|41319.3|41299.3|41324.3|41304.3|41324.3|41304.3|41319.3|41299.3|3
1722579490000|2024-08-02 06:18:10|41323.3|41303.3|41314.7|41294.7|41325.8|41305.8|41314.7|41294.7|3
1722579500000|2024-08-02 06:18:20|41312.2|41292.2|41305.8|41285.8|41312.2|41292.2|41303.3|41283.3|3
1722579510000|2024-08-02 06:18:30|41306.8|41286.8|41315.8|41295.8|41315.8|41295.8|41306.8|41286.8|1
1722579520000|2024-08-02 06:18:40|41314.3|41294.3|41313.3|41293.3|41315.8|41295.8|41310.8|41290.8|4
1722579530000|2024-08-02 06:18:50|41314.3|41294.3|41311.8|41291.8|41315.8|41295.8|41310.8|41290.8|3
1722579540000|2024-08-02 06:19:00|41313.3|41293.3|41318.3|41298.3|41318.3|41298.3|41310.8|41290.8|6
1722579550000|2024-08-02 06:19:10|41320.4|41300.4|41321.8|41301.8|41323.3|41303.3|41320.4|41300.4|0
1722579560000|2024-08-02 06:19:20|41320.4|41300.4|41319.3|41299.3|41320.4|41300.4|41319.3|41299.3|0
1722579570000|2024-08-02 06:19:30|41318.3|41298.3|41315.8|41295.8|41318.3|41298.3|41315.8|41295.8|7
1722579580000|2024-08-02 06:19:40|41314.3|41294.3|41322.2|41302.2|41322.2|41302.2|41314.3|41294.3|3
1722579590000|2024-08-02 06:19:50|41318.3|41298.3|41323.3|41303.3|41323.3|41303.3|41318.3|41298.3|1
1722579600000|2024-08-02 06:20:00|41320.4|41300.4|41310.8|41290.8|41320.4|41300.4|41306.8|41286.8|5
1722579610000|2024-08-02 06:20:10|41308.3|41288.3|41308.3|41288.3|41309.3|41289.3|41304.3|41284.3|8
1722579620000|2024-08-02 06:20:20|41309.3|41289.3|41316.8|41296.8|41323.3|41303.3|41309.3|41289.3|14
1722579630000|2024-08-02 06:20:30|41315.4|41295.4|41301.8|41281.8|41316.8|41296.8|41301.8|41281.8|13
1722579640000|2024-08-02 06:20:40|41304.3|41284.3|41313.3|41293.3|41313.3|41293.3|41302.9|41282.9|12
1722579650000|2024-08-02 06:20:50|41310.4|41290.4|41312.9|41292.9|41312.9|41292.9|41306.8|41286.8|14
1722579660000|2024-08-02 06:21:00|41313.9|41293.9|41310.4|41290.4|41317.9|41297.9|41310.4|41290.4|14
1722579670000|2024-08-02 06:21:10|41308.9|41288.9|41306.8|41286.8|41311.8|41291.8|41306.8|41286.8|7
1722579680000|2024-08-02 06:21:20|41304.3|41284.3|41303.3|41283.3|41304.3|41284.3|41302.2|41282.2|1
1722579690000|2024-08-02 06:21:30|41304.3|41284.3|41306.8|41286.8|41308.3|41288.3|41303.3|41283.3|23
1722579700000|2024-08-02 06:21:40|41308.3|41288.3|41304.3|41284.3|41309.3|41289.3|41304.3|41284.3|5
1722579710000|2024-08-02 06:21:50|41305.4|41285.4|41295.8|41275.8|41305.4|41285.4|41295.8|41275.8|12
1722579720000|2024-08-02 06:22:00|41293.3|41273.3|41280.8|41260.8|41293.3|41273.3|41280.8|41260.8|15
1722579730000|2024-08-02 06:22:10|41279.3|41259.3|41271.8|41251.8|41279.3|41259.3|41271.8|41251.8|19
1722579740000|2024-08-02 06:22:20|41270.4|41250.4|41278.3|41258.3|41278.3|41258.3|41270.4|41250.4|12
1722579750000|2024-08-02 06:22:30|41277.3|41257.3|41273.3|41253.3|41277.3|41257.3|41273.3|41253.3|19
1722579760000|2024-08-02 06:22:40|41274.3|41254.3|41278.3|41258.3|41278.3|41258.3|41274.3|41254.3|7
1722579770000|2024-08-02 06:22:50|41276.8|41256.8|41276.2|41256.2|41277.3|41257.3|41273.3|41253.3|13
1722579780000|2024-08-02 06:23:00|41274.8|41254.8|41269.4|41249.4|41277.3|41257.3|41269.4|41249.4|13
1722579790000|2024-08-02 06:23:10|41268.3|41248.3|41261.9|41241.9|41268.3|41248.3|41261.9|41241.9|26
1722579800000|2024-08-02 06:23:20|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41254.4|41234.4|16
1722579810000|2024-08-02 06:23:30|41259.4|41239.4|41268.3|41248.3|41268.3|41248.3|41258.3|41238.3|6
1722579820000|2024-08-02 06:23:40|41264.4|41244.4|41273.3|41253.3|41273.3|41253.3|41264.4|41244.4|1
1722579830000|2024-08-02 06:23:50|41268.3|41248.3|41270.4|41250.4|41273.3|41253.3|41268.3|41248.3|5
1722579840000|2024-08-02 06:24:00|41273.3|41253.3|41258.3|41238.3|41273.3|41253.3|41255.8|41235.8|14
1722579850000|2024-08-02 06:24:10|41256.2|41236.2|41268.3|41248.3|41268.3|41248.3|41256.2|41236.2|10
1722579860000|2024-08-02 06:24:20|41267.3|41247.3|41265.8|41245.8|41268.3|41248.3|41265.8|41245.8|6
1722579870000|2024-08-02 06:24:30|41263.3|41243.3|41262.3|41242.3|41263.3|41243.3|41262.3|41242.3|7
1722579880000|2024-08-02 06:24:40|41263.3|41243.3|41267.3|41247.3|41267.3|41247.3|41263.3|41243.3|1
1722579890000|2024-08-02 06:24:50|41263.3|41243.3|41253.3|41233.3|41265.8|41245.8|41253.3|41233.3|33
1722579900000|2024-08-02 06:25:00|41255.4|41235.4|41258.3|41238.3|41258.3|41238.3|41255.4|41235.4|0
1722579910000|2024-08-02 06:25:10|41263.3|41243.3|41253.3|41233.3|41263.3|41243.3|41253.3|41233.3|6
1722579920000|2024-08-02 06:25:20|41254.4|41234.4|41258.3|41238.3|41258.3|41238.3|41253.3|41233.3|1
1722579930000|2024-08-02 06:25:30|41260.8|41240.8|41264.4|41244.4|41264.4|41244.4|41260.8|41240.8|1
1722579940000|2024-08-02 06:25:40|41263.3|41243.3|41266.9|41246.9|41266.9|41246.9|41261.9|41241.9|0
1722579950000|2024-08-02 06:25:50|41268.3|41248.3|41275.4|41255.4|41275.4|41255.4|41268.3|41248.3|5
1722579960000|2024-08-02 06:26:00|41274.4|41254.4|41274.4|41254.4|41275.8|41255.8|41273.3|41253.3|1
1722579970000|2024-08-02 06:26:10|41275.8|41255.8|41276.9|41256.9|41276.9|41256.9|41271.9|41251.9|2
1722579980000|2024-08-02 06:26:20|41277.9|41257.9|41276.9|41256.9|41279.4|41259.4|41276.9|41256.9|0
1722579990000|2024-08-02 06:26:30|41279.4|41259.4|41279.4|41259.4|41280.8|41260.8|41276.9|41256.9|6
1722580000000|2024-08-02 06:26:40|41283.3|41263.3|41284.4|41264.4|41285.8|41265.8|41279.4|41259.4|3
1722580010000|2024-08-02 06:26:50|41283.3|41263.3|41284.4|41264.4|41284.4|41264.4|41280.4|41260.4|6
1722580020000|2024-08-02 06:27:00|41285.8|41265.8|41298.3|41278.3|41298.3|41278.3|41285.8|41265.8|5
1722580030000|2024-08-02 06:27:10|41299.4|41279.4|41302.3|41282.3|41302.3|41282.3|41299.4|41279.4|5
1722580040000|2024-08-02 06:27:20|41300.8|41280.8|41300.4|41280.4|41303.3|41283.3|41299.4|41279.4|6
1722580050000|2024-08-02 06:27:30|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|0
1722580060000|2024-08-02 06:27:40|41300.4|41280.4|41298.3|41278.3|41303.3|41283.3|41298.3|41278.3|1
1722580070000|2024-08-02 06:27:50|41299.4|41279.4|41304.4|41284.4|41304.4|41284.4|41299.4|41279.4|7
1722580080000|2024-08-02 06:28:00|41305.8|41285.8|41304.4|41284.4|41308.3|41288.3|41303.3|41283.3|6
1722580090000|2024-08-02 06:28:10|41305.8|41285.8|41304.4|41284.4|41308.3|41288.3|41304.4|41284.4|1
1722580100000|2024-08-02 06:28:20|41307.3|41287.3|41303.3|41283.3|41307.3|41287.3|41301.5|41281.5|10
1722580110000|2024-08-02 06:28:30|41301.9|41281.9|41304.4|41284.4|41305.8|41285.8|41301.9|41281.9|2
1722580120000|2024-08-02 06:28:40|41308.3|41288.3|41309.8|41289.8|41309.8|41289.8|41308.3|41288.3|0
1722580130000|2024-08-02 06:28:50|41310.8|41290.8|41314.8|41294.8|41314.8|41294.8|41310.8|41290.8|2
1722580140000|2024-08-02 06:29:00|41313.3|41293.3|41304.4|41284.4|41313.3|41293.3|41304.4|41284.4|10
1722580150000|2024-08-02 06:29:10|41303.3|41283.3|41298.3|41278.3|41303.3|41283.3|41298.3|41278.3|2
1722580160000|2024-08-02 06:29:20|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|11
1722580170000|2024-08-02 06:29:30|41300.8|41280.8|41309.4|41289.4|41309.4|41289.4|41300.8|41280.8|6
1722580180000|2024-08-02 06:29:40|41310.8|41290.8|41314.4|41294.4|41314.8|41294.8|41310.8|41290.8|10
1722580190000|2024-08-02 06:29:50|41315.4|41295.4|41314.4|41294.4|41318.3|41298.3|41314.4|41294.4|8
1722580200000|2024-08-02 06:30:00|41313.3|41293.3|41330.8|41310.8|41332.3|41312.3|41311.9|41291.9|5
1722580210000|2024-08-02 06:30:10|41331.9|41311.9|41336.9|41316.9|41338.3|41318.3|41331.9|41311.9|4
1722580220000|2024-08-02 06:30:20|41338.3|41318.3|41345.8|41325.8|41347.3|41327.3|41338.3|41318.3|7
1722580230000|2024-08-02 06:30:30|41346.9|41326.9|41343.3|41323.3|41353.3|41333.3|41343.3|41323.3|10
1722580240000|2024-08-02 06:30:40|41341.9|41321.9|41339.4|41319.4|41341.9|41321.9|41334.4|41314.4|3
1722580250000|2024-08-02 06:30:50|41338.3|41318.3|41344.4|41324.4|41344.4|41324.4|41335.4|41315.4|7
1722580260000|2024-08-02 06:31:00|41341.9|41321.9|41359.4|41339.4|41359.4|41339.4|41340.4|41320.4|13
1722580270000|2024-08-02 06:31:10|41358.3|41338.3|41360.8|41340.8|41360.8|41340.8|41355.8|41335.8|7
1722580280000|2024-08-02 06:31:20|41359.4|41339.4|41364.4|41344.4|41364.4|41344.4|41359.4|41339.4|8
1722580290000|2024-08-02 06:31:30|41363.4|41343.4|41357.9|41337.9|41365.4|41345.4|41357.9|41337.9|49
1722580300000|2024-08-02 06:31:40|41360.4|41340.4|41355.4|41335.4|41360.4|41340.4|41355.4|41335.4|8
1722580310000|2024-08-02 06:31:50|41354|41334|41356.5|41336.5|41359|41339|41354|41334|6
1722580320000|2024-08-02 06:32:00|41355.4|41335.4|41349|41329|41357.9|41337.9|41349|41329|16
1722580330000|2024-08-02 06:32:10|41346.5|41326.5|41341.5|41321.5|41346.5|41326.5|41341.5|41321.5|13
1722580340000|2024-08-02 06:32:20|41342.5|41322.5|41352.9|41332.9|41355.4|41335.4|41342.5|41322.5|8
1722580350000|2024-08-02 06:32:30|41351.5|41331.5|41349.4|41329.4|41352.9|41332.9|41345.4|41325.4|5
1722580360000|2024-08-02 06:32:40|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41340.4|41320.4|3
1722580370000|2024-08-02 06:32:50|41346.5|41326.5|41338|41318|41346.5|41326.5|41338|41318|5
1722580380000|2024-08-02 06:33:00|41336.9|41316.9|41329.4|41309.4|41338|41318|41328|41308|34
1722580390000|2024-08-02 06:33:10|41326.9|41306.9|41340.5|41320.5|41340.5|41320.5|41326.9|41306.9|16
1722580400000|2024-08-02 06:33:20|41339|41319|41340.5|41320.5|41340.5|41320.5|41335.5|41315.5|1
1722580410000|2024-08-02 06:33:30|41339.4|41319.4|41339.4|41319.4|41340.5|41320.5|41338|41318|0
1722580420000|2024-08-02 06:33:40|41338|41318|41340.5|41320.5|41340.5|41320.5|41338|41318|6
1722580430000|2024-08-02 06:33:50|41341.5|41321.5|41344|41324|41350.5|41330.5|41341.5|41321.5|1
1722580440000|2024-08-02 06:34:00|41345.5|41325.5|41355.9|41335.9|41355.9|41335.9|41335.5|41315.5|13
1722580450000|2024-08-02 06:34:10|41358.4|41338.4|41356.9|41336.9|41361.9|41341.9|41356.9|41336.9|12
1722580460000|2024-08-02 06:34:20|41358.4|41338.4|41359.4|41339.4|41360.9|41340.9|41354.4|41334.4|4
1722580470000|2024-08-02 06:34:30|41363.4|41343.4|41361.9|41341.9|41363.4|41343.4|41358.4|41338.4|25
1722580480000|2024-08-02 06:34:40|41363|41343|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|11
1722580490000|2024-08-02 06:34:50|41359.4|41339.4|41360.9|41340.9|41360.9|41340.9|41359.4|41339.4|7
1722580500000|2024-08-02 06:35:00|41363.4|41343.4|41368|41348|41368|41348|41363.4|41343.4|5
1722580510000|2024-08-02 06:35:10|41370.9|41350.9|41387.3|41367.3|41387.3|41367.3|41370.9|41350.9|26
1722580520000|2024-08-02 06:35:20|41385.9|41365.9|41400.9|41380.9|41400.9|41380.9|41385.9|41365.9|9
1722580530000|2024-08-02 06:35:30|41402.3|41382.3|41423.4|41403.4|41428.4|41408.4|41400.9|41380.9|44
1722580540000|2024-08-02 06:35:40|41424.4|41404.4|41429.4|41409.4|41429.4|41409.4|41423.4|41403.4|9
1722580550000|2024-08-02 06:35:50|41430.5|41410.5|41426.9|41406.9|41434.4|41414.4|41425.9|41405.9|7
1722580560000|2024-08-02 06:36:00|41428.4|41408.4|41435.9|41415.9|41438.4|41418.4|41427.3|41407.3|24
1722580570000|2024-08-02 06:36:10|41437.3|41417.3|41434.4|41414.4|41441.9|41421.9|41433.4|41413.4|18
1722580580000|2024-08-02 06:36:20|41435.9|41415.9|41440.9|41420.9|41445.9|41425.9|41435.9|41415.9|4
1722580590000|2024-08-02 06:36:30|41439.4|41419.4|41443.4|41423.4|41444.4|41424.4|41436.9|41416.9|16
1722580600000|2024-08-02 06:36:40|41444.4|41424.4|41438.4|41418.4|41444.4|41424.4|41435.9|41415.9|32
1722580610000|2024-08-02 06:36:50|41439.4|41419.4|41440.9|41420.9|41442.3|41422.3|41439.4|41419.4|4
1722580620000|2024-08-02 06:37:00|41439.8|41419.8|41430.9|41410.9|41439.8|41419.8|41430.9|41410.9|11
1722580630000|2024-08-02 06:37:10|41433.4|41413.4|41434.4|41414.4|41438.4|41418.4|41430.9|41410.9|6
1722580640000|2024-08-02 06:37:20|41435.5|41415.5|41435.5|41415.5|41439.4|41419.4|41433.4|41413.4|5
1722580650000|2024-08-02 06:37:30|41434.4|41414.4|41435.5|41415.5|41435.5|41415.5|41431.9|41411.9|4
1722580660000|2024-08-02 06:37:40|41433.4|41413.4|41431.9|41411.9|41436.9|41416.9|41431.9|41411.9|12
1722580670000|2024-08-02 06:37:50|41430.5|41410.5|41423.4|41403.4|41430.5|41410.5|41423.4|41403.4|9
1722580680000|2024-08-02 06:38:00|41421.9|41401.9|41408|41388|41421.9|41401.9|41405.5|41385.5|11
1722580690000|2024-08-02 06:38:10|41406.9|41386.9|41401.9|41381.9|41406.9|41386.9|41401.9|41381.9|5
1722580700000|2024-08-02 06:38:20|41398.4|41378.4|41399.4|41379.4|41400.5|41380.5|41398.4|41378.4|1
1722580710000|2024-08-02 06:38:30|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1722580720000|2024-08-02 06:38:40|41394.4|41374.4|41393|41373|41394.4|41374.4|41393|41373|2
1722580730000|2024-08-02 06:38:50|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1722580740000|2024-08-02 06:39:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41393.4|41373.4|1
1722580750000|2024-08-02 06:39:10|41393.4|41373.4|41394.4|41374.4|41395.5|41375.5|41393.4|41373.4|1
1722580760000|2024-08-02 06:39:20|41393.4|41373.4|41395.5|41375.5|41398.4|41378.4|41390.5|41370.5|7
1722580770000|2024-08-02 06:39:30|41394.4|41374.4|41388.4|41368.4|41395.5|41375.5|41384.4|41364.4|2
1722580780000|2024-08-02 06:39:40|41386.9|41366.9|41389.4|41369.4|41389.4|41369.4|41386.9|41366.9|1
1722580790000|2024-08-02 06:39:50|41390.5|41370.5|41390.5|41370.5|41394.4|41374.4|41386.9|41366.9|3
1722580800000|2024-08-02 06:40:00|41389.4|41369.4|41394.4|41374.4|41394.4|41374.4|41388.4|41368.4|1
1722580810000|2024-08-02 06:40:10|41395.9|41375.9|41394.4|41374.4|41395.9|41375.9|41394.4|41374.4|6
1722580820000|2024-08-02 06:40:20|41393|41373|41388.4|41368.4|41394.4|41374.4|41388.4|41368.4|2
1722580830000|2024-08-02 06:40:30|41389.4|41369.4|41388.4|41368.4|41390.5|41370.5|41388.4|41368.4|2
1722580840000|2024-08-02 06:40:40|41386.9|41366.9|41390.9|41370.9|41390.9|41370.9|41384.4|41364.4|4
1722580850000|2024-08-02 06:40:50|41389.4|41369.4|41390.9|41370.9|41393.4|41373.4|41389.4|41369.4|3
1722580860000|2024-08-02 06:41:00|41389.4|41369.4|41381.5|41361.5|41392.4|41372.4|41373.6|41353.6|70
1722580870000|2024-08-02 06:41:10|41383|41363|41385.5|41365.5|41385.5|41365.5|41381.5|41361.5|1
1722580880000|2024-08-02 06:41:20|41383|41363|41384|41364|41386.5|41366.5|41380.5|41360.5|3
1722580890000|2024-08-02 06:41:30|41386.5|41366.5|41390.1|41370.1|41390.1|41370.1|41386.5|41366.5|1
1722580900000|2024-08-02 06:41:40|41389|41369|41385.5|41365.5|41389|41369|41382.6|41362.6|2
1722580910000|2024-08-02 06:41:50|41384|41364|41385.5|41365.5|41385.5|41365.5|41384|41364|0
1722580920000|2024-08-02 06:42:00|41384.5|41364.5|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|4
1722580930000|2024-08-02 06:42:10|41381.5|41361.5|41376.5|41356.5|41381.5|41361.5|41376.5|41356.5|30
1722580940000|2024-08-02 06:42:20|41378|41358|41379|41359|41382|41362|41375.5|41355.5|24
1722580950000|2024-08-02 06:42:30|41376.5|41356.5|41375.5|41355.5|41378|41358|41375.5|41355.5|0
1722580960000|2024-08-02 06:42:40|41377.6|41357.6|41380.5|41360.5|41380.5|41360.5|41376.5|41356.5|1
1722580970000|2024-08-02 06:42:50|41379|41359|41358|41338|41380.5|41360.5|41358|41338|3
1722580980000|2024-08-02 06:43:00|41353|41333|41340.5|41320.5|41353|41333|41340.1|41320.1|10
1722580990000|2024-08-02 06:43:10|41339.1|41319.1|41341.6|41321.6|41341.6|41321.6|41337.6|41317.6|1
1722581000000|2024-08-02 06:43:20|41343|41323|41345.5|41325.5|41350.5|41330.5|41343|41323|0
1722581010000|2024-08-02 06:43:30|41343|41323|41335.5|41315.5|41343|41323|41335.5|41315.5|1
1722581020000|2024-08-02 06:43:40|41336.6|41316.6|41339.5|41319.5|41339.5|41319.5|41336.6|41316.6|2
1722581030000|2024-08-02 06:43:50|41341.6|41321.6|41345.5|41325.5|41345.5|41325.5|41341.6|41321.6|0
1722581040000|2024-08-02 06:44:00|41344.5|41324.5|41338|41318|41345.5|41325.5|41338|41318|1
1722581050000|2024-08-02 06:44:10|41335.5|41315.5|41328|41308|41335.5|41315.5|41328|41308|0
1722581060000|2024-08-02 06:44:20|41325.5|41305.5|41317.6|41297.6|41325.5|41305.5|41317.6|41297.6|0
1722581070000|2024-08-02 06:44:30|41319.1|41299.1|41313|41293|41319.1|41299.1|41310.5|41290.5|3
1722581080000|2024-08-02 06:44:40|41314.1|41294.1|41324.5|41304.5|41324.5|41304.5|41314.1|41294.1|1
1722581090000|2024-08-02 06:44:50|41325.5|41305.5|41328|41308|41328|41308|41325.5|41305.5|1
1722581100000|2024-08-02 06:45:00|41329.1|41309.1|41340.5|41320.5|41340.5|41320.5|41329.1|41309.1|2
1722581110000|2024-08-02 06:45:10|41341.6|41321.6|41336.6|41316.6|41345.5|41325.5|41336.6|41316.6|2
1722581120000|2024-08-02 06:45:20|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41334.1|41314.1|4
1722581130000|2024-08-02 06:45:30|41336.6|41316.6|41338|41318|41338|41318|41335.5|41315.5|1
1722581140000|2024-08-02 06:45:40|41340.5|41320.5|41341.6|41321.6|41341.6|41321.6|41337.6|41317.6|3
1722581150000|2024-08-02 06:45:50|41342.6|41322.6|41345.5|41325.5|41345.5|41325.5|41340.5|41320.5|7
1722581160000|2024-08-02 06:46:00|41346.6|41326.6|41350.5|41330.5|41350.5|41330.5|41346.6|41326.6|0
1722581170000|2024-08-02 06:46:10|41351.6|41331.6|41353|41333|41355.5|41335.5|41350.5|41330.5|0
1722581180000|2024-08-02 06:46:20|41351.6|41331.6|41355.5|41335.5|41355.5|41335.5|41350.5|41330.5|5
1722581190000|2024-08-02 06:46:30|41351.6|41331.6|41345.5|41325.5|41356.6|41336.6|41345.5|41325.5|2
1722581200000|2024-08-02 06:46:40|41344.1|41324.1|41351.6|41331.6|41353|41333|41344.1|41324.1|2
1722581210000|2024-08-02 06:46:50|41353|41333|41355.5|41335.5|41355.5|41335.5|41351.6|41331.6|2
1722581220000|2024-08-02 06:47:00|41356.6|41336.6|41355.5|41335.5|41356.6|41336.6|41355.5|41335.5|0
1722581230000|2024-08-02 06:47:10|41358|41338|41350.5|41330.5|41358|41338|41350.5|41330.5|3
1722581240000|2024-08-02 06:47:20|41348|41328|41347|41327|41348|41328|41347|41327|4
1722581250000|2024-08-02 06:47:30|41345.5|41325.5|41335.5|41315.5|41345.5|41325.5|41333|41313|3
1722581260000|2024-08-02 06:47:40|41338|41318|41340.5|41320.5|41340.5|41320.5|41338|41318|6
1722581270000|2024-08-02 06:47:50|41341.6|41321.6|41340.5|41320.5|41341.6|41321.6|41340.5|41320.5|0
1722581280000|2024-08-02 06:48:00|41341.6|41321.6|41340.5|41320.5|41343|41323|41340.5|41320.5|2
1722581290000|2024-08-02 06:48:10|41338.4|41318.4|41335.5|41315.5|41338.4|41318.4|41335.5|41315.5|2
1722581300000|2024-08-02 06:48:20|41338|41318|41335.5|41315.5|41338|41318|41335.5|41315.5|0
1722581310000|2024-08-02 06:48:30|41336.6|41316.6|41337|41317|41338|41318|41335.5|41315.5|2
1722581320000|2024-08-02 06:48:40|41338|41318|41340.5|41320.5|41340.5|41320.5|41336.6|41316.6|2
1722581330000|2024-08-02 06:48:50|41341.6|41321.6|41350.5|41330.5|41350.5|41330.5|41341.6|41321.6|6
1722581340000|2024-08-02 06:49:00|41349.5|41329.5|41350.5|41330.5|41351.6|41331.6|41349.5|41329.5|7
1722581350000|2024-08-02 06:49:10|41348|41328|41343|41323|41348|41328|41343|41323|0
1722581360000|2024-08-02 06:49:20|41344.5|41324.5|41345.5|41325.5|41345.5|41325.5|41342|41322|0
1722581370000|2024-08-02 06:49:30|41347|41327|41350.5|41330.5|41350.5|41330.5|41345.5|41325.5|1
1722581380000|2024-08-02 06:49:40|41349.1|41329.1|41348|41328|41350.5|41330.5|41348|41328|2
1722581390000|2024-08-02 06:49:50|41349.5|41329.5|41349.5|41329.5|41351.6|41331.6|41348|41328|2
1722581400000|2024-08-02 06:50:00|41348|41328|41347.6|41327.6|41348|41328|41342.6|41322.6|7
1722581410000|2024-08-02 06:50:10|41349.1|41329.1|41346.6|41326.6|41350.5|41330.5|41344.1|41324.1|1
1722581420000|2024-08-02 06:50:20|41345.5|41325.5|41343.7|41323.7|41345.5|41325.5|41342.6|41322.6|2
1722581430000|2024-08-02 06:50:30|41345.1|41325.1|41344.1|41324.1|41346.6|41326.6|41344.1|41324.1|0
1722581440000|2024-08-02 06:50:40|41345.5|41325.5|41356.6|41336.6|41356.6|41336.6|41342.6|41322.6|5
1722581450000|2024-08-02 06:50:50|41357.6|41337.6|41360.5|41340.5|41361.6|41341.6|41357.6|41337.6|1
1722581460000|2024-08-02 06:51:00|41361.6|41341.6|41380.5|41360.5|41380.5|41360.5|41361.6|41341.6|21
1722581470000|2024-08-02 06:51:10|41381.6|41361.6|41392.6|41372.6|41392.6|41372.6|41381.6|41361.6|5
1722581480000|2024-08-02 06:51:20|41391.6|41371.6|41383.7|41363.7|41391.6|41371.6|41383.7|41363.7|2
1722581490000|2024-08-02 06:51:30|41386.6|41366.6|41386.6|41366.6|41387.6|41367.6|41382.6|41362.6|1
1722581500000|2024-08-02 06:51:40|41388.1|41368.1|41390.6|41370.6|41392.6|41372.6|41386.6|41366.6|1
1722581510000|2024-08-02 06:51:50|41392.6|41372.6|41390.6|41370.6|41392.6|41372.6|41389.5|41369.5|0
1722581520000|2024-08-02 06:52:00|41391.6|41371.6|41405.6|41385.6|41405.6|41385.6|41391.6|41371.6|4
1722581530000|2024-08-02 06:52:10|41406.6|41386.6|41410.6|41390.6|41411.6|41391.6|41406.6|41386.6|5
1722581540000|2024-08-02 06:52:20|41411.6|41391.6|41410.6|41390.6|41412.6|41392.6|41410.6|41390.6|3
1722581550000|2024-08-02 06:52:30|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|41404.7|41384.7|1
1722581560000|2024-08-02 06:52:40|41405.6|41385.6|41404.1|41384.1|41405.6|41385.6|41401.6|41381.6|6
1722581570000|2024-08-02 06:52:50|41402.6|41382.6|41410.2|41390.2|41410.2|41390.2|41402.6|41382.6|3
1722581580000|2024-08-02 06:53:00|41407.7|41387.7|41396.6|41376.6|41407.7|41387.7|41396.6|41376.6|6
1722581590000|2024-08-02 06:53:10|41397.7|41377.7|41391.6|41371.6|41400.6|41380.6|41391.6|41371.6|3
1722581600000|2024-08-02 06:53:20|41389.1|41369.1|41387.7|41367.7|41391.6|41371.6|41387.7|41367.7|0
1722581610000|2024-08-02 06:53:30|41388.7|41368.7|41382.7|41362.7|41391.6|41371.6|41382.7|41362.7|5
1722581620000|2024-08-02 06:53:40|41380.6|41360.6|41377.7|41357.7|41380.6|41360.6|41370.6|41350.6|9
1722581630000|2024-08-02 06:53:50|41376.6|41356.6|41376.6|41356.6|41381.6|41361.6|41376.6|41356.6|4
1722581640000|2024-08-02 06:54:00|41375.6|41355.6|41372.7|41352.7|41375.6|41355.6|41371.2|41351.2|1
1722581650000|2024-08-02 06:54:10|41369.7|41349.7|41371.6|41351.6|41372.7|41352.7|41369.7|41349.7|0
1722581660000|2024-08-02 06:54:20|41370.6|41350.6|41372.7|41352.7|41374.1|41354.1|41369.1|41349.1|5
1722581670000|2024-08-02 06:54:30|41371.6|41351.6|41372.7|41352.7|41372.7|41352.7|41368.7|41348.7|0
1722581680000|2024-08-02 06:54:40|41374.1|41354.1|41371.6|41351.6|41374.1|41354.1|41369.1|41349.1|0
1722581690000|2024-08-02 06:54:50|41370.6|41350.6|41371.6|41351.6|41372.7|41352.7|41370.6|41350.6|0
1722581700000|2024-08-02 06:55:00|41372.7|41352.7|41372.7|41352.7|41374.1|41354.1|41369.5|41349.5|0
1722581710000|2024-08-02 06:55:10|41371.6|41351.6|41376.6|41356.6|41376.6|41356.6|41371.6|41351.6|3
1722581720000|2024-08-02 06:55:20|41375.6|41355.6|41380.6|41360.6|41380.6|41360.6|41375.6|41355.6|3
1722581730000|2024-08-02 06:55:30|41379.1|41359.1|41376.6|41356.6|41379.1|41359.1|41375.6|41355.6|3
1722581740000|2024-08-02 06:55:40|41375.6|41355.6|41375.6|41355.6|41376.6|41356.6|41371.6|41351.6|0
1722581750000|2024-08-02 06:55:50|41371.6|41351.6|41366.6|41346.6|41371.6|41351.6|41365.6|41345.6|4
1722581760000|2024-08-02 06:56:00|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41367.7|41347.7|2
1722581770000|2024-08-02 06:56:10|41371.6|41351.6|41370.6|41350.6|41372.7|41352.7|41367.7|41347.7|3
1722581780000|2024-08-02 06:56:20|41371.6|41351.6|41367.7|41347.7|41372.7|41352.7|41367.7|41347.7|5
1722581790000|2024-08-02 06:56:30|41366.6|41346.6|41361.6|41341.6|41366.6|41346.6|41361.6|41341.6|2
1722581800000|2024-08-02 06:56:40|41360.6|41340.6|41361.6|41341.6|41361.6|41341.6|41359.5|41339.5|3
1722581810000|2024-08-02 06:56:50|41360.6|41340.6|41362.7|41342.7|41365.6|41345.6|41359.1|41339.1|0
1722581820000|2024-08-02 06:57:00|41361.6|41341.6|41362.7|41342.7|41362.7|41342.7|41359.1|41339.1|4
1722581830000|2024-08-02 06:57:10|41364.1|41344.1|41360.2|41340.2|41364.1|41344.1|41360.2|41340.2|1
1722581840000|2024-08-02 06:57:20|41363.7|41343.7|41357.7|41337.7|41365.2|41345.2|41355.2|41335.2|4
1722581850000|2024-08-02 06:57:30|41356.6|41336.6|41360.2|41340.2|41362.7|41342.7|41355.2|41335.2|0
1722581860000|2024-08-02 06:57:40|41361.6|41341.6|41356.6|41336.6|41361.6|41341.6|41355.2|41335.2|3
1722581870000|2024-08-02 06:57:50|41357.7|41337.7|41352.7|41332.7|41357.7|41337.7|41352.7|41332.7|3
1722581880000|2024-08-02 06:58:00|41355.2|41335.2|41350.2|41330.2|41355.2|41335.2|41350.2|41330.2|1
1722581890000|2024-08-02 06:58:10|41345.2|41325.2|41336.6|41316.6|41346.6|41326.6|41335.2|41315.2|19
1722581900000|2024-08-02 06:58:20|41335.6|41315.6|41331.6|41311.6|41335.6|41315.6|41329.1|41309.1|6
1722581910000|2024-08-02 06:58:30|41332.7|41312.7|41312.7|41292.7|41332.7|41312.7|41312.7|41292.7|21
1722581920000|2024-08-02 06:58:40|41311.2|41291.2|41312.7|41292.7|41314.1|41294.1|41311.2|41291.2|6
1722581930000|2024-08-02 06:58:50|41311.2|41291.2|41314.1|41294.1|41316.6|41296.6|41310.2|41290.2|7
1722581940000|2024-08-02 06:59:00|41315.6|41295.6|41310.6|41290.6|41315.6|41295.6|41310.6|41290.6|5
1722581950000|2024-08-02 06:59:10|41309.1|41289.1|41309.1|41289.1|41311.6|41291.6|41307.7|41287.7|7
1722581960000|2024-08-02 06:59:20|41310.6|41290.6|41303.5|41283.5|41310.6|41290.6|41300.6|41280.6|12
1722581970000|2024-08-02 06:59:30|41302.5|41282.5|41303.5|41283.5|41303.5|41283.5|41299.6|41279.6|8
1722581980000|2024-08-02 06:59:40|41302.1|41282.1|41299.1|41279.1|41304.6|41284.6|41299.1|41279.1|18
1722581990000|2024-08-02 06:59:50|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41289.1|41269.1|13
1722582000000|2024-08-02 07:00:00|41294.6|41274.6|41289.6|41269.6|41294.6|41274.6|41285.6|41265.6|22
1722582010000|2024-08-02 07:00:10|41288.1|41268.1|41293.1|41273.1|41293.1|41273.1|41286.6|41266.6|5
1722582020000|2024-08-02 07:00:20|41294.1|41274.1|41273.9|41253.9|41294.6|41274.6|41273.9|41253.9|73
1722582030000|2024-08-02 07:00:30|41272.5|41252.5|41251.6|41231.6|41272.5|41252.5|41251.6|41231.6|16
1722582040000|2024-08-02 07:00:40|41246.6|41226.6|41254.1|41234.1|41261.6|41241.6|41245.2|41225.2|28
1722582050000|2024-08-02 07:00:50|41253.1|41233.1|41255.6|41235.6|41256.6|41236.6|41251.6|41231.6|9
1722582060000|2024-08-02 07:01:00|41257.7|41237.7|41247.7|41227.7|41260.6|41240.6|41247.7|41227.7|7
1722582070000|2024-08-02 07:01:10|41248.7|41228.7|41245.6|41225.6|41254.1|41234.1|41245.6|41225.6|6
1722582080000|2024-08-02 07:01:20|41246.7|41226.7|41236.7|41216.7|41246.7|41226.7|41235.2|41215.2|8
1722582090000|2024-08-02 07:01:30|41235.2|41215.2|41222.1|41202.1|41236.7|41216.7|41222.1|41202.1|11
1722582100000|2024-08-02 07:01:40|41220.6|41200.6|41217.7|41197.7|41222.7|41202.7|41212.7|41192.7|51
1722582110000|2024-08-02 07:01:50|41221.7|41201.7|41221.7|41201.7|41228.1|41208.1|41220.6|41200.6|16
1722582120000|2024-08-02 07:02:00|41222.7|41202.7|41214.2|41194.2|41222.7|41202.7|41214.2|41194.2|19
1722582130000|2024-08-02 07:02:10|41213.1|41193.1|41219.2|41199.2|41228.7|41208.7|41212.7|41192.7|27
1722582140000|2024-08-02 07:02:20|41217.7|41197.7|41209.2|41189.2|41217.7|41197.7|41209.2|41189.2|2
1722582150000|2024-08-02 07:02:30|41207.7|41187.7|41213.7|41193.7|41217.7|41197.7|41207.7|41187.7|4
1722582160000|2024-08-02 07:02:40|41215.2|41195.2|41208.7|41188.7|41219.2|41199.2|41208.7|41188.7|14
1722582170000|2024-08-02 07:02:50|41212.7|41192.7|41207.7|41187.7|41212.7|41192.7|41207.7|41187.7|3
1722582180000|2024-08-02 07:03:00|41208.7|41188.7|41185.6|41165.6|41213.7|41193.7|41185.6|41165.6|13
1722582190000|2024-08-02 07:03:10|41182.7|41162.7|41181.7|41161.7|41184.2|41164.2|41176.7|41156.7|17
1722582200000|2024-08-02 07:03:20|41180.6|41160.6|41190.6|41170.6|41190.6|41170.6|41179.2|41159.2|8
1722582210000|2024-08-02 07:03:30|41185.6|41165.6|41191.7|41171.7|41193.1|41173.1|41185.6|41165.6|1
1722582220000|2024-08-02 07:03:40|41190.6|41170.6|41194.2|41174.2|41194.2|41174.2|41190.6|41170.6|1
1722582230000|2024-08-02 07:03:50|41196.7|41176.7|41204.2|41184.2|41204.2|41184.2|41196.7|41176.7|3
1722582240000|2024-08-02 07:04:00|41205.2|41185.2|41195.6|41175.6|41205.6|41185.6|41195.6|41175.6|3
1722582250000|2024-08-02 07:04:10|41194.2|41174.2|41197.7|41177.7|41197.7|41177.7|41194.2|41174.2|1
1722582260000|2024-08-02 07:04:20|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|0
1722582270000|2024-08-02 07:04:30|41195.6|41175.6|41183.1|41163.1|41196.7|41176.7|41183.1|41163.1|6
1722582280000|2024-08-02 07:04:40|41180.6|41160.6|41178.1|41158.1|41180.6|41160.6|41178.1|41158.1|7
1722582290000|2024-08-02 07:04:50|41176.7|41156.7|41169.2|41149.2|41176.7|41156.7|41169.2|41149.2|0
1722582300000|2024-08-02 07:05:00|41171.3|41151.3|41179.6|41159.6|41181.7|41161.7|41171.3|41151.3|17
1722582310000|2024-08-02 07:05:10|41178.5|41158.5|41184.6|41164.6|41184.6|41164.6|41178.1|41158.1|7
1722582320000|2024-08-02 07:05:20|41187.1|41167.1|41169.2|41149.2|41187.1|41167.1|41169.2|41149.2|3
1722582330000|2024-08-02 07:05:30|41170.6|41150.6|41165.6|41145.6|41170.6|41150.6|41163.1|41143.1|5
1722582340000|2024-08-02 07:05:40|41162.7|41142.7|41164.2|41144.2|41165.2|41145.2|41162.7|41142.7|2
1722582350000|2024-08-02 07:05:50|41165.6|41145.6|41162.7|41142.7|41166.7|41146.7|41162.7|41142.7|5
1722582360000|2024-08-02 07:06:00|41166.7|41146.7|41189.2|41169.2|41189.2|41169.2|41166.7|41146.7|9
1722582370000|2024-08-02 07:06:10|41190.2|41170.2|41201.7|41181.7|41207.7|41187.7|41190.2|41170.2|53
1722582380000|2024-08-02 07:06:20|41202.7|41182.7|41196.3|41176.3|41204.2|41184.2|41194.2|41174.2|2
1722582390000|2024-08-02 07:06:30|41197.7|41177.7|41205.2|41185.2|41205.2|41185.2|41197.7|41177.7|4
1722582400000|2024-08-02 07:06:40|41206.3|41186.3|41207.7|41187.7|41216.3|41196.3|41206.3|41186.3|12
1722582410000|2024-08-02 07:06:50|41209.8|41189.8|41212.7|41192.7|41214.8|41194.8|41209.2|41189.2|7
1722582420000|2024-08-02 07:07:00|41214.8|41194.8|41220.2|41200.2|41221.3|41201.3|41213.8|41193.8|4
1722582430000|2024-08-02 07:07:10|41218.8|41198.8|41208.8|41188.8|41218.8|41198.8|41207.7|41187.7|0
1722582440000|2024-08-02 07:07:20|41207.7|41187.7|41207.7|41187.7|41207.7|41187.7|41202.7|41182.7|3
1722582450000|2024-08-02 07:07:30|41203.8|41183.8|41214.8|41194.8|41214.8|41194.8|41203.8|41183.8|3
1722582460000|2024-08-02 07:07:40|41216.3|41196.3|41218.8|41198.8|41218.8|41198.8|41213.8|41193.8|2
1722582470000|2024-08-02 07:07:50|41222.7|41202.7|41228.8|41208.8|41229.8|41209.8|41222.7|41202.7|8
1722582480000|2024-08-02 07:08:00|41232.7|41212.7|41233.8|41213.8|41233.8|41213.8|41232.7|41212.7|8
1722582490000|2024-08-02 07:08:10|||||||||1
1722582500000|2024-08-02 07:08:20|41238.8|41218.8|41241.3|41221.3|41241.3|41221.3|41238.8|41218.8|7
1722582510000|2024-08-02 07:08:30|41243.8|41223.8|41243.8|41223.8|41244.8|41224.8|41243.8|41223.8|1
1722582520000|2024-08-02 07:08:40|41241.3|41221.3|41220.6|41200.6|41241.3|41221.3|41220.6|41200.6|3
1722582530000|2024-08-02 07:08:50|41219.2|41199.2|41216.3|41196.3|41219.2|41199.2|41216.3|41196.3|1
1722582540000|2024-08-02 07:09:00|41215.2|41195.2|41210.2|41190.2|41215.2|41195.2|41210.2|41190.2|7
1722582550000|2024-08-02 07:09:10|41209.2|41189.2|41206.3|41186.3|41209.2|41189.2|41202.7|41182.7|7
1722582560000|2024-08-02 07:09:20|41207.3|41187.3|41212.7|41192.7|41216.3|41196.3|41206.3|41186.3|5
1722582570000|2024-08-02 07:09:30|41213.8|41193.8|41207.7|41187.7|41213.8|41193.8|41207.7|41187.7|1
1722582580000|2024-08-02 07:09:40|41206.7|41186.7|41203.8|41183.8|41207.7|41187.7|41201.3|41181.3|4
1722582590000|2024-08-02 07:09:50|41204.8|41184.8|41216.3|41196.3|41216.3|41196.3|41204.8|41184.8|1
1722582600000|2024-08-02 07:10:00|41214.2|41194.2|41209.2|41189.2|41216.3|41196.3|41209.2|41189.2|0
1722582610000|2024-08-02 07:10:10|41212.7|41192.7|41222.7|41202.7|41222.7|41202.7|41212.7|41192.7|3
1722582620000|2024-08-02 07:10:20|41223.8|41203.8|41213.8|41193.8|41226.3|41206.3|41213.8|41193.8|1
1722582630000|2024-08-02 07:10:30|41216.3|41196.3|41216.3|41196.3|41217.7|41197.7|41212.7|41192.7|2
1722582640000|2024-08-02 07:10:40|41217.7|41197.7|41213.8|41193.8|41217.7|41197.7|41212.7|41192.7|2
1722582650000|2024-08-02 07:10:50|41212.7|41192.7|41207.7|41187.7|41212.7|41192.7|41207.7|41187.7|5
1722582660000|2024-08-02 07:11:00|41206.7|41186.7|41191.3|41171.3|41206.7|41186.7|41191.3|41171.3|1
1722582670000|2024-08-02 07:11:10|41188.8|41168.8|41181.7|41161.7|41188.8|41168.8|41181.7|41161.7|3
1722582680000|2024-08-02 07:11:20|41183.8|41163.8|41186.3|41166.3|41187.3|41167.3|41183.8|41163.8|10
1722582690000|2024-08-02 07:11:30|41191.3|41171.3|41192.8|41172.8|41192.8|41172.8|41187.8|41167.8|1
1722582700000|2024-08-02 07:11:40|41190.3|41170.3|41202.8|41182.8|41202.8|41182.8|41188.8|41168.8|2
1722582710000|2024-08-02 07:11:50|41203.8|41183.8|41202.8|41182.8|41203.8|41183.8|41202.8|41182.8|0
1722582720000|2024-08-02 07:12:00|41203.8|41183.8|41212.8|41192.8|41212.8|41192.8|41203.8|41183.8|2
1722582730000|2024-08-02 07:12:10|41214.8|41194.8|41220.3|41200.3|41221.7|41201.7|41214.8|41194.8|0
1722582740000|2024-08-02 07:12:20|41219.2|41199.2|41220.3|41200.3|41225.3|41205.3|41219.2|41199.2|1
1722582750000|2024-08-02 07:12:30|41218.2|41198.2|41217.8|41197.8|41218.2|41198.2|41214.2|41194.2|2
1722582760000|2024-08-02 07:12:40|41216.7|41196.7|41222.8|41202.8|41222.8|41202.8|41212.8|41192.8|3
1722582770000|2024-08-02 07:12:50|41224.8|41204.8|41226.3|41206.3|41227.8|41207.8|41224.8|41204.8|0
1722582780000|2024-08-02 07:13:00|41227.8|41207.8|41238.4|41218.4|41238.4|41218.4|41227.8|41207.8|55
1722582790000|2024-08-02 07:13:10|41239.4|41219.4|41245.5|41225.5|41245.5|41225.5|41239.4|41219.4|6
1722582800000|2024-08-02 07:13:20|41248|41228|41251.9|41231.9|41251.9|41231.9|41246.9|41226.9|2
1722582810000|2024-08-02 07:13:30|41253.4|41233.4|41244.9|41224.9|41253.4|41233.4|41244.9|41224.9|3
1722582820000|2024-08-02 07:13:40|41241.9|41221.9|41238.4|41218.4|41242.4|41222.4|41238.4|41218.4|3
1722582830000|2024-08-02 07:13:50|41236.9|41216.9|41227.4|41207.4|41236.9|41216.9|41224.9|41204.9|5
1722582840000|2024-08-02 07:14:00|41225.9|41205.9|41224.9|41204.9|41225.9|41205.9|41224.9|41204.9|2
1722582850000|2024-08-02 07:14:10|41223.8|41203.8|41228.4|41208.4|41228.4|41208.4|41218.4|41198.4|2
1722582860000|2024-08-02 07:14:20|41230.9|41210.9|41245.9|41225.9|41248.4|41228.4|41230.9|41210.9|12
1722582870000|2024-08-02 07:14:30|41244.9|41224.9|41240.9|41220.9|41244.9|41224.9|41238.4|41218.4|0
1722582880000|2024-08-02 07:14:40|41241.9|41221.9|41243.4|41223.4|41243.4|41223.4|41239.9|41219.9|5
1722582890000|2024-08-02 07:14:50|41245.5|41225.5|41248.4|41228.4|41248.4|41228.4|41245.5|41225.5|0
1722582900000|2024-08-02 07:15:00|41250.5|41230.5|41245.9|41225.9|41255.9|41235.9|41245.9|41225.9|12
1722582910000|2024-08-02 07:15:10|41247.4|41227.4|41253.4|41233.4|41253.4|41233.4|41247.4|41227.4|1
1722582920000|2024-08-02 07:15:20|41254.5|41234.5|41249.9|41229.9|41254.5|41234.5|41249.9|41229.9|6
1722582930000|2024-08-02 07:15:30|41248.8|41228.8|41254.9|41234.9|41254.9|41234.9|41244.9|41224.9|2
1722582940000|2024-08-02 07:15:40|41255.9|41235.9|41270.9|41250.9|41270.9|41250.9|41254.9|41234.9|9
1722582950000|2024-08-02 07:15:50|41275.9|41255.9|41274.9|41254.9|41275.9|41255.9|41274.9|41254.9|8
1722582960000|2024-08-02 07:16:00|41275.9|41255.9|41269.9|41249.9|41275.9|41255.9|41269.9|41249.9|4
1722582970000|2024-08-02 07:16:10|41270.9|41250.9|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|2
1722582980000|2024-08-02 07:16:20|41266.3|41246.3|41260.9|41240.9|41266.3|41246.3|41259.9|41239.9|3
1722582990000|2024-08-02 07:16:30|41259.9|41239.9|41255.9|41235.9|41260.9|41240.9|41255.9|41235.9|3
1722583000000|2024-08-02 07:16:40|41254.9|41234.9|41253.4|41233.4|41254.9|41234.9|41252.4|41232.4|1
1722583010000|2024-08-02 07:16:50|41251.3|41231.3|41240.9|41220.9|41251.3|41231.3|41240.9|41220.9|4
1722583020000|2024-08-02 07:17:00|41239.9|41219.9|41243.4|41223.4|41244.5|41224.5|41238.4|41218.4|4
1722583030000|2024-08-02 07:17:10|41245.9|41225.9|41243.4|41223.4|41247|41227|41242|41222|7
1722583040000|2024-08-02 07:17:20|41244.9|41224.9|41239.9|41219.9|41244.9|41224.9|41237.4|41217.4|1
1722583050000|2024-08-02 07:17:30|41242|41222|41239.9|41219.9|41243.4|41223.4|41239.9|41219.9|0
1722583060000|2024-08-02 07:17:40|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|0
1722583070000|2024-08-02 07:17:50|41239.9|41219.9|41248.4|41228.4|41248.4|41228.4|41239.9|41219.9|11
1722583080000|2024-08-02 07:18:00|41249.5|41229.5|41253|41233|41253|41233|41249.5|41229.5|0
1722583090000|2024-08-02 07:18:10|41252|41232|41239.5|41219.5|41252|41232|41239.1|41219.1|5
1722583100000|2024-08-02 07:18:20|41239.1|41219.1|41258|41238|41258|41238|41239.1|41219.1|4
1722583110000|2024-08-02 07:18:30|41260.1|41240.1|41262|41242|41263|41243|41258.4|41238.4|3
1722583120000|2024-08-02 07:18:40|41258|41238|41260.5|41240.5|41260.5|41240.5|41258|41238|0
1722583130000|2024-08-02 07:18:50|41263|41243|41270.5|41250.5|41270.5|41250.5|41263|41243|3
1722583140000|2024-08-02 07:19:00|41272|41252|41267|41247|41273|41253|41267|41247|5
1722583150000|2024-08-02 07:19:10|41265.5|41245.5|41262|41242|41265.5|41245.5|41262|41242|1
1722583160000|2024-08-02 07:19:20|41260.5|41240.5|41248|41228|41260.5|41240.5|41248|41228|1
1722583170000|2024-08-02 07:19:30|41250.5|41230.5|41252|41232|41252|41232|41248|41228|4
1722583180000|2024-08-02 07:19:40|41253|41233|41259.5|41239.5|41260.9|41240.9|41253|41233|0
1722583190000|2024-08-02 07:19:50|41260.9|41240.9|41257|41237|41260.9|41240.9|41257|41237|0
1722583200000|2024-08-02 07:20:00|41258|41238|41259.1|41239.1|41259.1|41239.1|41257|41237|1
1722583210000|2024-08-02 07:20:10|41263|41243|41258.4|41238.4|41265.5|41245.5|41258.4|41238.4|3
1722583220000|2024-08-02 07:20:20|41257|41237|41247|41227|41257|41237|41247|41227|0
1722583230000|2024-08-02 07:20:30|41245.9|41225.9|41243|41223|41245.9|41225.9|41243|41223|0
1722583240000|2024-08-02 07:20:40|41242|41222|41232|41212|41242|41222|41232|41212|2
1722583250000|2024-08-02 07:20:50|41234.1|41214.1|41240.5|41220.5|41240.5|41220.5|41232|41212|1
1722583260000|2024-08-02 07:21:00|41242|41222|41250.5|41230.5|41253|41233|41242|41222|0
1722583270000|2024-08-02 07:21:10|41251.6|41231.6|41254.1|41234.1|41254.1|41234.1|41251.6|41231.6|3
1722583280000|2024-08-02 07:21:20|41250.5|41230.5|41254.5|41234.5|41254.5|41234.5|41249.5|41229.5|2
1722583290000|2024-08-02 07:21:30|41253|41233|41257|41237|41257|41237|41252|41232|1
1722583300000|2024-08-02 07:21:40|41258|41238|41257|41237|41258|41238|41257|41237|0
1722583310000|2024-08-02 07:21:50|41252|41232|41247.4|41227.4|41252|41232|41247.4|41227.4|5
1722583320000|2024-08-02 07:22:00|41248.4|41228.4|41257|41237|41257|41237|41245.9|41225.9|1
1722583330000|2024-08-02 07:22:10|41258.4|41238.4|41262|41242|41262|41242|41257|41237|0
1722583340000|2024-08-02 07:22:20|41259.1|41239.1|41257|41237|41259.5|41239.5|41257|41237|3
1722583350000|2024-08-02 07:22:30|41255.5|41235.5|41247|41227|41255.5|41235.5|41247|41227|2
1722583360000|2024-08-02 07:22:40|41249.5|41229.5|41257|41237|41259.5|41239.5|41249.5|41229.5|6
1722583370000|2024-08-02 07:22:50|41253|41233|41237|41217|41253|41233|41237|41217|10
1722583380000|2024-08-02 07:23:00|41234.9|41214.9|41215.9|41195.9|41234.9|41214.9|41215.9|41195.9|24
1722583390000|2024-08-02 07:23:10|41214.9|41194.9|41210.9|41190.9|41214.9|41194.9|41210.9|41190.9|23
1722583400000|2024-08-02 07:23:20|41208.4|41188.4|41198.9|41178.9|41208.4|41188.4|41198.9|41178.9|7
1722583410000|2024-08-02 07:23:30|41191.4|41171.4|41200.3|41180.3|41200.3|41180.3|41190.3|41170.3|15
1722583420000|2024-08-02 07:23:40|41197.8|41177.8|41221|41201|41221|41201|41196.4|41176.4|11
1722583430000|2024-08-02 07:23:50|41222|41202|41207|41187|41223.5|41203.5|41207|41187|9
1722583440000|2024-08-02 07:24:00|41208.5|41188.5|41213.5|41193.5|41213.5|41193.5|41208.5|41188.5|6
1722583450000|2024-08-02 07:24:10|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41206|41186|3
1722583460000|2024-08-02 07:24:20|41213.5|41193.5|41217|41197|41218.5|41198.5|41213.5|41193.5|11
1722583470000|2024-08-02 07:24:30|41218.5|41198.5|41216|41196|41219.9|41199.9|41216|41196|1
1722583480000|2024-08-02 07:24:40|41217.4|41197.4|41228.9|41208.9|41228.9|41208.9|41217.4|41197.4|2
1722583490000|2024-08-02 07:24:50|41224.9|41204.9|41223.5|41203.5|41227.4|41207.4|41222|41202|22
1722583500000|2024-08-02 07:25:00|41224.5|41204.5|41227|41207|41231.4|41211.4|41224.5|41204.5|2
1722583510000|2024-08-02 07:25:10|41224.9|41204.9|41239.1|41219.1|41239.1|41219.1|41217.4|41197.4|23
1722583520000|2024-08-02 07:25:20|41242.6|41222.6|41251.6|41231.6|41251.6|41231.6|41242.6|41222.6|1
1722583530000|2024-08-02 07:25:30|41252.6|41232.6|41249.5|41229.5|41252.6|41232.6|41247|41227|3
1722583540000|2024-08-02 07:25:40|41247|41227|41261.6|41241.6|41261.6|41241.6|41247|41227|1
1722583550000|2024-08-02 07:25:50|41264.1|41244.1|41253.5|41233.5|41264.1|41244.1|41253.5|41233.5|3
1722583560000|2024-08-02 07:26:00|41252|41232|41257|41237|41257|41237|41252|41232|0
1722583570000|2024-08-02 07:26:10|41258.5|41238.5|41254.5|41234.5|41258.5|41238.5|41254.5|41234.5|3
1722583580000|2024-08-02 07:26:20|41253.5|41233.5|41254.5|41234.5|41254.5|41234.5|41251|41231|11
1722583590000|2024-08-02 07:26:30|41251|41231|41249.5|41229.5|41251|41231|41245.6|41225.6|5
1722583600000|2024-08-02 07:26:40|41248.5|41228.5|41249.5|41229.5|41252|41232|41248.5|41228.5|3
1722583610000|2024-08-02 07:26:50|41249.9|41229.9|41252|41232|41252|41232|41247|41227|2
1722583620000|2024-08-02 07:27:00|41253.1|41233.1|41267|41247|41270.6|41250.6|41253.1|41233.1|9
1722583630000|2024-08-02 07:27:10|41262|41242|41277|41257|41277|41257|41262|41242|5
1722583640000|2024-08-02 07:27:20|41279.9|41259.9|41278.5|41258.5|41286|41266|41278.5|41258.5|59
1722583650000|2024-08-02 07:27:30|41279.5|41259.5|41291|41271|41291|41271|41279.5|41259.5|16
1722583660000|2024-08-02 07:27:40|41292|41272|41296|41276|41296|41276|41292|41272|2
1722583670000|2024-08-02 07:27:50|41297.4|41277.4|41301|41281|41303.5|41283.5|41297.4|41277.4|14
1722583680000|2024-08-02 07:28:00|41299.9|41279.9|41312.4|41292.4|41313.9|41293.9|41299.9|41279.9|8
1722583690000|2024-08-02 07:28:10|41313.9|41293.9|41329.9|41309.9|41331|41311|41313.9|41293.9|55
1722583700000|2024-08-02 07:28:20|41331|41311|41324.5|41304.5|41334.9|41314.9|41323.9|41303.9|9
1722583710000|2024-08-02 07:28:30|41326|41306|41321.4|41301.4|41326|41306|41317.4|41297.4|1
1722583720000|2024-08-02 07:28:40|41323.5|41303.5|41319.9|41299.9|41324.9|41304.9|41319.9|41299.9|1
1722583730000|2024-08-02 07:28:50|41323.5|41303.5|41322.4|41302.4|41323.5|41303.5|41319.9|41299.9|0
1722583740000|2024-08-02 07:29:00|41323.5|41303.5|41324.9|41304.9|41324.9|41304.9|41323.5|41303.5|1
1722583750000|2024-08-02 07:29:10|41321|41301|41329.9|41309.9|41331.4|41311.4|41321|41301|4
1722583760000|2024-08-02 07:29:20|41331.4|41311.4|41329.9|41309.9|41332.4|41312.4|41328.9|41308.9|4
1722583770000|2024-08-02 07:29:30|41327.4|41307.4|41329.9|41309.9|41329.9|41309.9|41327.4|41307.4|0
1722583780000|2024-08-02 07:29:40|41331|41311|41334.9|41314.9|41334.9|41314.9|41331|41311|1
1722583790000|2024-08-02 07:29:50|41336.4|41316.4|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|2
1722583800000|2024-08-02 07:30:00|41336|41316|41324.9|41304.9|41341|41321|41324.9|41304.9|5
1722583810000|2024-08-02 07:30:10|41319.9|41299.9|41318.5|41298.5|41319.9|41299.9|41314.9|41294.9|2
1722583820000|2024-08-02 07:30:20|41316.4|41296.4|41321|41301|41321|41301|41316.4|41296.4|3
1722583830000|2024-08-02 07:30:30|41319.9|41299.9|41324.9|41304.9|41324.9|41304.9|41319.9|41299.9|0
1722583840000|2024-08-02 07:30:40|41326|41306|41351|41331|41351|41331|41326|41306|4
1722583850000|2024-08-02 07:30:50|41353.9|41333.9|41362.4|41342.4|41362.4|41342.4|41353.9|41333.9|1
1722583860000|2024-08-02 07:31:00|41363.5|41343.5|41359.9|41339.9|41363.9|41343.9|41359.9|41339.9|1
1722583870000|2024-08-02 07:31:10|41354.9|41334.9|41371|41351|41371|41351|41354.9|41334.9|11
1722583880000|2024-08-02 07:31:20|41369.5|41349.5|41369.9|41349.9|41372|41352|41367|41347|3
1722583890000|2024-08-02 07:31:30|41369.5|41349.5|41376|41356|41376|41356|41369.5|41349.5|5
1722583900000|2024-08-02 07:31:40|41374.9|41354.9|41377|41357|41379.9|41359.9|41373.5|41353.5|4
1722583910000|2024-08-02 07:31:50|41382|41362|41368.5|41348.5|41383.1|41363.1|41368.5|41348.5|28
1722583920000|2024-08-02 07:32:00|41369.5|41349.5|41392|41372|41392|41372|41369.5|41349.5|6
1722583930000|2024-08-02 07:32:10|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41392|41372|2
1722583940000|2024-08-02 07:32:20|41394.5|41374.5|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|3
1722583950000|2024-08-02 07:32:30|41394.1|41374.1|41399.1|41379.1|41399.1|41379.1|41394.1|41374.1|11
1722583960000|2024-08-02 07:32:40|41400.2|41380.2|41419.1|41399.1|41419.1|41399.1|41400.2|41380.2|11
1722583970000|2024-08-02 07:32:50|41421.6|41401.6|41424.5|41404.5|41429.5|41409.5|41421.6|41401.6|11
1722583980000|2024-08-02 07:33:00|41427|41407|41429.1|41409.1|41429.5|41409.5|41423.5|41403.5|5
1722583990000|2024-08-02 07:33:10|41432|41412|41425.6|41405.6|41432|41412|41421|41401|7
1722584000000|2024-08-02 07:33:20|41426.6|41406.6|41435.6|41415.6|41435.6|41415.6|41426.6|41406.6|24
1722584010000|2024-08-02 07:33:30|41437|41417|41434.1|41414.1|41437|41417|41434.1|41414.1|4
1722584020000|2024-08-02 07:33:40|41428.1|41408.1|41429.1|41409.1|41429.1|41409.1|41425.6|41405.6|6
1722584030000|2024-08-02 07:33:50|41427|41407|41427|41407|41430.6|41410.6|41427|41407|1
1722584040000|2024-08-02 07:34:00|41429.1|41409.1|41439.1|41419.1|41444.1|41424.1|41429.1|41409.1|3
1722584050000|2024-08-02 07:34:10|41442.1|41422.1|41439.1|41419.1|41443.1|41423.1|41437.1|41417.1|2
1722584060000|2024-08-02 07:34:20|41437.1|41417.1|41439.1|41419.1|41439.1|41419.1|41437.1|41417.1|0
1722584070000|2024-08-02 07:34:30|41441.6|41421.6|41434.1|41414.1|41442.1|41422.1|41434.1|41414.1|1
1722584080000|2024-08-02 07:34:40|41433.1|41413.1|41419.1|41399.1|41434.1|41414.1|41419.1|41399.1|6
1722584090000|2024-08-02 07:34:50|41420.6|41400.6|41419.1|41399.1|41423.1|41403.1|41419.1|41399.1|2
1722584100000|2024-08-02 07:35:00|41418.1|41398.1|41413.1|41393.1|41418.1|41398.1|41413.1|41393.1|4
1722584110000|2024-08-02 07:35:10|41409.1|41389.1|41405.6|41385.6|41409.1|41389.1|41404.6|41384.6|0
1722584120000|2024-08-02 07:35:20|41404.1|41384.1|41405.6|41385.6|41405.6|41385.6|41399.1|41379.1|116
1722584130000|2024-08-02 07:35:30|41407.1|41387.1|41411.6|41391.6|41411.6|41391.6|41407.1|41387.1|4
1722584140000|2024-08-02 07:35:40|41416.6|41396.6|41422.7|41402.7|41422.7|41402.7|41416.6|41396.6|12
1722584150000|2024-08-02 07:35:50|41421.6|41401.6|41414.1|41394.1|41421.6|41401.6|41410.6|41390.6|5
1722584160000|2024-08-02 07:36:00|41415.6|41395.6|41427.1|41407.1|41427.1|41407.1|41415.6|41395.6|2
1722584170000|2024-08-02 07:36:10|41425.6|41405.6|41424.1|41404.1|41425.6|41405.6|41424.1|41404.1|3
1722584180000|2024-08-02 07:36:20|41424.2|41404.2|41419.2|41399.2|41424.2|41404.2|41415.2|41395.2|2
1722584190000|2024-08-02 07:36:30|41423.1|41403.1|41443.5|41423.5|41443.9|41423.9|41423.1|41403.1|41
1722584200000|2024-08-02 07:36:40|41442.1|41422.1|41437.1|41417.1|41442.1|41422.1|41437.1|41417.1|11
1722584210000|2024-08-02 07:36:50|41438.1|41418.1|41443.1|41423.1|41443.1|41423.1|41438.1|41418.1|3
1722584220000|2024-08-02 07:37:00|41446|41426|41442.1|41422.1|41446|41426|41442.1|41422.1|5
1722584230000|2024-08-02 07:37:10|41440.6|41420.6|41439.2|41419.2|41440.6|41420.6|41435.2|41415.2|3
1722584240000|2024-08-02 07:37:20|41437.1|41417.1|41427.3|41407.3|41437.1|41417.1|41427.3|41407.3|8
1722584250000|2024-08-02 07:37:30|41424.2|41404.2|41422.1|41402.1|41427.1|41407.1|41422.1|41402.1|7
1722584260000|2024-08-02 07:37:40|||||||||1
1722584270000|2024-08-02 07:37:50|41424.2|41404.2|41422.1|41402.1|41427.1|41407.1|41422.1|41402.1|2
1722584280000|2024-08-02 07:38:00|41423.1|41403.1|41427.1|41407.1|41427.1|41407.1|41423.1|41403.1|0
1722584290000|2024-08-02 07:38:10|41428.5|41408.5|41429.6|41409.6|41432.1|41412.1|41427.1|41407.1|1
1722584300000|2024-08-02 07:38:20|41428.1|41408.1|41432.1|41412.1|41432.1|41412.1|41428.1|41408.1|0
1722584310000|2024-08-02 07:38:30|41433.1|41413.1|41425.6|41405.6|41433.1|41413.1|41425.6|41405.6|1
1722584320000|2024-08-02 07:38:40|41427.1|41407.1|41427.1|41407.1|41429.2|41409.2|41424.2|41404.2|1
1722584330000|2024-08-02 07:38:50|41428.1|41408.1|41434.6|41414.6|41437.1|41417.1|41428.1|41408.1|1
1722584340000|2024-08-02 07:39:00|41433.1|41413.1|41436|41416|41437.1|41417.1|41433.1|41413.1|2
1722584350000|2024-08-02 07:39:10|41437.1|41417.1|41439.6|41419.6|41439.6|41419.6|41437.1|41417.1|2
1722584360000|2024-08-02 07:39:20|41440.6|41420.6|41447.1|41427.1|41447.1|41427.1|41439.6|41419.6|1
1722584370000|2024-08-02 07:39:30|41450|41430|41448.5|41428.5|41450|41430|41448.5|41428.5|1
1722584380000|2024-08-02 07:39:40|41447.1|41427.1|41450|41430|41450|41430|41447.1|41427.1|1
1722584390000|2024-08-02 07:39:50|41451|41431|41452.1|41432.1|41452.1|41432.1|41451|41431|1
1722584400000|2024-08-02 07:40:00|41455.6|41435.6|41459.2|41439.2|41463.1|41443.1|41455.6|41435.6|13
1722584410000|2024-08-02 07:40:10|41460.6|41440.6|41459.2|41439.2|41460.6|41440.6|41459.2|41439.2|1
1722584420000|2024-08-02 07:40:20|41460.6|41440.6|41450.6|41430.6|41463.1|41443.1|41450.6|41430.6|23
1722584430000|2024-08-02 07:40:30|41448.5|41428.5|41450.6|41430.6|41450.6|41430.6|41447.1|41427.1|3
1722584440000|2024-08-02 07:40:40|41451.7|41431.7|41454.2|41434.2|41458.1|41438.1|41451.7|41431.7|2
1722584450000|2024-08-02 07:40:50|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|2
1722584460000|2024-08-02 07:41:00|41454.2|41434.2|41454.2|41434.2|41458.1|41438.1|41454.2|41434.2|3
1722584470000|2024-08-02 07:41:10|41452.1|41432.1|41447.1|41427.1|41454.2|41434.2|41447.1|41427.1|10
1722584480000|2024-08-02 07:41:20|41448.1|41428.1|41453.1|41433.1|41453.1|41433.1|41448.1|41428.1|2
1722584490000|2024-08-02 07:41:30|41452.1|41432.1|41448.1|41428.1|41452.1|41432.1|41448.1|41428.1|1
1722584500000|2024-08-02 07:41:40|41449.2|41429.2|41459.6|41439.6|41459.6|41439.6|41449.2|41429.2|4
1722584510000|2024-08-02 07:41:50|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|0
1722584520000|2024-08-02 07:42:00|41462.1|41442.1|41461.7|41441.7|41464.2|41444.2|41461.7|41441.7|1
1722584530000|2024-08-02 07:42:10|41463.1|41443.1|41464.2|41444.2|41464.2|41444.2|41463.1|41443.1|9
1722584540000|2024-08-02 07:42:20|41463.1|41443.1|41464.2|41444.2|41464.2|41444.2|41459.2|41439.2|11
1722584550000|2024-08-02 07:42:30|41463.1|41443.1|41459.2|41439.2|41463.1|41443.1|41459.2|41439.2|15
1722584560000|2024-08-02 07:42:40|41458.1|41438.1|41459.2|41439.2|41459.2|41439.2|41456.7|41436.7|6
1722584570000|2024-08-02 07:42:50|41460.6|41440.6|41464.2|41444.2|41464.6|41444.6|41460.6|41440.6|3
1722584580000|2024-08-02 07:43:00|41465.6|41445.6|41463.1|41443.1|41468.1|41448.1|41463.1|41443.1|6
1722584590000|2024-08-02 07:43:10|41464.6|41444.6|41463.1|41443.1|41464.6|41444.6|41463.1|41443.1|0
1722584600000|2024-08-02 07:43:20|41460.6|41440.6|41459.6|41439.6|41460.6|41440.6|41459.6|41439.6|5
1722584610000|2024-08-02 07:43:30|41458.6|41438.6|41455.6|41435.6|41459.6|41439.6|41455.6|41435.6|0
1722584620000|2024-08-02 07:43:40|41456.7|41436.7|41459.6|41439.6|41459.6|41439.6|41456.7|41436.7|7
1722584630000|2024-08-02 07:43:50|41460.6|41440.6|41461.7|41441.7|41462.1|41442.1|41460.6|41440.6|2
1722584650000|2024-08-02 07:44:10|41464.2|41444.2|41448.1|41428.1|41464.2|41444.2|41448.1|41428.1|6
1722584660000|2024-08-02 07:44:20|41449.2|41429.2|41439.2|41419.2|41449.2|41429.2|41439.2|41419.2|5
1722584670000|2024-08-02 07:44:30|41438.1|41418.1|41443.1|41423.1|41443.1|41423.1|41438.1|41418.1|0
1722584680000|2024-08-02 07:44:40|41444.2|41424.2|41444.2|41424.2|41444.2|41424.2|41443.2|41423.2|2
1722584690000|2024-08-02 07:44:50|41442.1|41422.1|41438.2|41418.2|41442.1|41422.1|41436.7|41416.7|0
1722584700000|2024-08-02 07:45:00|41439.2|41419.2|41444.2|41424.2|41444.2|41424.2|41439.2|41419.2|3
1722584710000|2024-08-02 07:45:10|41448.2|41428.2|41451.7|41431.7|41451.7|41431.7|41448.2|41428.2|3
1722584720000|2024-08-02 07:45:20|41452.7|41432.7|41454.2|41434.2|41459.2|41439.2|41452.7|41432.7|2
1722584730000|2024-08-02 07:45:30|41453.2|41433.2|41456.7|41436.7|41458.2|41438.2|41453.2|41433.2|8
1722584740000|2024-08-02 07:45:40|41458.2|41438.2|41459.2|41439.2|41459.2|41439.2|41454.2|41434.2|1
1722584750000|2024-08-02 07:45:50|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|6
1722584760000|2024-08-02 07:46:00|41454.8|41434.8|41456.3|41436.3|41456.3|41436.3|41453.4|41433.4|0
1722584770000|2024-08-02 07:46:10|41455.2|41435.2|41459.2|41439.2|41459.2|41439.2|41454.8|41434.8|8
1722584780000|2024-08-02 07:46:20|41460.2|41440.2|41462.7|41442.7|41462.7|41442.7|41459.2|41439.2|0
1722584800000|2024-08-02 07:46:40|41463.8|41443.8|41461.3|41441.3|41465.2|41445.2|41461.3|41441.3|7
1722584810000|2024-08-02 07:46:50|41460.2|41440.2|41456.3|41436.3|41460.2|41440.2|41455.2|41435.2|7
1722584820000|2024-08-02 07:47:00|41458.8|41438.8|41456.3|41436.3|41459.8|41439.8|41456.3|41436.3|6
1722584830000|2024-08-02 07:47:10|41457.8|41437.8|41456.3|41436.3|41461.3|41441.3|41456.3|41436.3|5
1722584840000|2024-08-02 07:47:20|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|0
1722584850000|2024-08-02 07:47:30|41454.2|41434.2|41455.3|41435.3|41455.3|41435.3|41451.3|41431.3|2
1722584860000|2024-08-02 07:47:40|41456.3|41436.3|41453.8|41433.8|41460.3|41440.3|41452.3|41432.3|8
1722584870000|2024-08-02 07:47:50|41449.8|41429.8|41446.3|41426.3|41449.8|41429.8|41446.3|41426.3|2
1722584880000|2024-08-02 07:48:00|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|5
1722584890000|2024-08-02 07:48:10|41450.3|41430.3|41437.8|41417.8|41450.3|41430.3|41437.8|41417.8|3
1722584900000|2024-08-02 07:48:20|41436.3|41416.3|41430.3|41410.3|41436.3|41416.3|41428.8|41408.8|5
1722584910000|2024-08-02 07:48:30|41429.2|41409.2|41418.8|41398.8|41429.2|41409.2|41418.8|41398.8|9
1722584920000|2024-08-02 07:48:40|41415.3|41395.3|41410.3|41390.3|41415.3|41395.3|41410.3|41390.3|7
1722584930000|2024-08-02 07:48:50|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|8
1722584940000|2024-08-02 07:49:00|41410.3|41390.3|41412.8|41392.8|41412.8|41392.8|41410.3|41390.3|1
1722584950000|2024-08-02 07:49:10|41411.3|41391.3|41414.2|41394.2|41414.2|41394.2|41410.3|41390.3|3
1722584960000|2024-08-02 07:49:20|41412.8|41392.8|41403.8|41383.8|41412.8|41392.8|41403.8|41383.8|23
1722584970000|2024-08-02 07:49:30|41402.8|41382.8|41395.3|41375.3|41402.8|41382.8|41394.2|41374.2|3
1722584980000|2024-08-02 07:49:40|41394.2|41374.2|41380.3|41360.3|41395.3|41375.3|41380.3|41360.3|44
1722584990000|2024-08-02 07:49:50|41381.7|41361.7|41386.3|41366.3|41386.3|41366.3|41381.3|41361.3|1
1722585000000|2024-08-02 07:50:00|||||||||19
1722585010000|2024-08-02 07:50:10|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|4
1722585020000|2024-08-02 07:50:20|41389.2|41369.2|41391.3|41371.3|41391.3|41371.3|41386.3|41366.3|16
1722585030000|2024-08-02 07:50:30|41390.3|41370.3|41383.8|41363.8|41395.3|41375.3|41383.8|41363.8|5
1722585040000|2024-08-02 07:50:40|41382.8|41362.8|41391.3|41371.3|41391.3|41371.3|41382.8|41362.8|0
1722585050000|2024-08-02 07:50:50|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|0
1722585060000|2024-08-02 07:51:00|41394.9|41374.9|41396.3|41376.3|41396.3|41376.3|41394.9|41374.9|12
1722585070000|2024-08-02 07:51:10|41391.3|41371.3|41382.8|41362.8|41391.3|41371.3|41382.8|41362.8|9
1722585080000|2024-08-02 07:51:20|41385.3|41365.3|41386.3|41366.3|41386.3|41366.3|41385.3|41365.3|0
1722585090000|2024-08-02 07:51:30|41388.8|41368.8|41395.3|41375.3|41395.3|41375.3|41388.8|41368.8|4
1722585100000|2024-08-02 07:51:40|41391.7|41371.7|41376.7|41356.7|41391.7|41371.7|41376.7|41356.7|20
1722585110000|2024-08-02 07:51:50|41377.8|41357.8|41371.3|41351.3|41377.8|41357.8|41371.3|41351.3|6
1722585120000|2024-08-02 07:52:00|41372.4|41352.4|41375.3|41355.3|41375.3|41355.3|41372.4|41352.4|0
1722585130000|2024-08-02 07:52:10|41376.3|41356.3|41375.3|41355.3|41376.3|41356.3|41375.3|41355.3|5
1722585140000|2024-08-02 07:52:20|41373.8|41353.8|41375.3|41355.3|41375.3|41355.3|41373.8|41353.8|9
1722585150000|2024-08-02 07:52:30|||||||||3
1722585160000|2024-08-02 07:52:40|41376.3|41356.3|41375.3|41355.3|41376.3|41356.3|41375.3|41355.3|5
1722585170000|2024-08-02 07:52:50|41373.8|41353.8|41378.8|41358.8|41378.8|41358.8|41373.8|41353.8|3
1722585180000|2024-08-02 07:53:00|41380.3|41360.3|41383.8|41363.8|41383.8|41363.8|41380.3|41360.3|1
1722585190000|2024-08-02 07:53:10|41385.3|41365.3|41407.8|41387.8|41408.8|41388.8|41385.3|41365.3|17
1722585200000|2024-08-02 07:53:20|41406.3|41386.3|41404.9|41384.9|41406.3|41386.3|41403.4|41383.4|0
1722585210000|2024-08-02 07:53:30|41403.4|41383.4|41406.3|41386.3|41406.3|41386.3|41403.4|41383.4|1
1722585220000|2024-08-02 07:53:40|41407.4|41387.4|41410.3|41390.3|41410.3|41390.3|41407.4|41387.4|3
1722585230000|2024-08-02 07:53:50|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|41406.3|41386.3|1
1722585240000|2024-08-02 07:54:00|41412.4|41392.4|41406.3|41386.3|41412.4|41392.4|41406.3|41386.3|10
1722585250000|2024-08-02 07:54:10|41405.3|41385.3|41407.8|41387.8|41407.8|41387.8|41405.3|41385.3|1
1722585260000|2024-08-02 07:54:20|41405.3|41385.3|41397.8|41377.8|41405.3|41385.3|41397.8|41377.8|7
1722585270000|2024-08-02 07:54:30|41396.3|41376.3|41396.3|41376.3|41400.3|41380.3|41396.3|41376.3|1
1722585280000|2024-08-02 07:54:40|41400.3|41380.3|41408.8|41388.8|41408.8|41388.8|41400.3|41380.3|14
1722585290000|2024-08-02 07:54:50|41409.9|41389.9|41415.3|41395.3|41415.3|41395.3|41409.9|41389.9|7
1722585300000|2024-08-02 07:55:00|41416.3|41396.3|41416.3|41396.3|41417.4|41397.4|41416.3|41396.3|7
1722585310000|2024-08-02 07:55:10|41419.9|41399.9|41418.8|41398.8|41419.9|41399.9|41417.4|41397.4|4
1722585320000|2024-08-02 07:55:20|41417.8|41397.8|41406.3|41386.3|41417.8|41397.8|41406.3|41386.3|10
1722585330000|2024-08-02 07:55:30|41403.8|41383.8|41401.3|41381.3|41405.3|41385.3|41401.3|41381.3|0
1722585340000|2024-08-02 07:55:40|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41398.8|41378.8|0
1722585350000|2024-08-02 07:55:50|41397.8|41377.8|41395.3|41375.3|41397.8|41377.8|41394.3|41374.3|1
1722585360000|2024-08-02 07:56:00|41392.8|41372.8|41387.8|41367.8|41392.8|41372.8|41387.8|41367.8|4
1722585370000|2024-08-02 07:56:10|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|0
1722585380000|2024-08-02 07:56:20|41382.8|41362.8|41376.3|41356.3|41382.8|41362.8|41375.3|41355.3|3
1722585390000|2024-08-02 07:56:30|41374.9|41354.9|41367.8|41347.8|41374.9|41354.9|41367.8|41347.8|2
1722585400000|2024-08-02 07:56:40|41366.8|41346.8|41356.3|41336.3|41366.8|41346.8|41356.3|41336.3|1
1722585410000|2024-08-02 07:56:50|41355.3|41335.3|41350.3|41330.3|41355.3|41335.3|41350.3|41330.3|2
1722585420000|2024-08-02 07:57:00|41351.3|41331.3|41365.3|41345.3|41365.3|41345.3|41351.3|41331.3|9
1722585430000|2024-08-02 07:57:10|41369.3|41349.3|41366.3|41346.3|41370.3|41350.3|41366.3|41346.3|3
1722585440000|2024-08-02 07:57:20|41364.9|41344.9|41366.3|41346.3|41366.3|41346.3|41363.4|41343.4|0
1722585450000|2024-08-02 07:57:30|41367.4|41347.4|41368.8|41348.8|41368.8|41348.8|41367.4|41347.4|0
1722585460000|2024-08-02 07:57:40|41367.8|41347.8|41370.3|41350.3|41370.3|41350.3|41367.8|41347.8|0
1722585470000|2024-08-02 07:57:50|41372.8|41352.8|41370.3|41350.3|41372.8|41352.8|41370.3|41350.3|1
1722585480000|2024-08-02 07:58:00|41371.4|41351.4|41375.3|41355.3|41376.4|41356.4|41371.4|41351.4|0
1722585490000|2024-08-02 07:58:10|41376.4|41356.4|41375.3|41355.3|41376.4|41356.4|41371.8|41351.8|2
1722585500000|2024-08-02 07:58:20|41380.3|41360.3|41381.4|41361.4|41381.4|41361.4|41380.3|41360.3|2
1722585520000|2024-08-02 07:58:40|41377.8|41357.8|41377.8|41357.8|41382.8|41362.8|41377.8|41357.8|1
1722585530000|2024-08-02 07:58:50|41376.8|41356.8|41372.8|41352.8|41376.8|41356.8|41372.8|41352.8|0
1722585540000|2024-08-02 07:59:00|41373.9|41353.9|41371.4|41351.4|41375.3|41355.3|41371.4|41351.4|0
1722585550000|2024-08-02 07:59:10|41370.3|41350.3|41368.9|41348.9|41371.4|41351.4|41368.9|41348.9|2
1722585560000|2024-08-02 07:59:20|41367.8|41347.8|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|1
1722585570000|2024-08-02 07:59:30|41364.3|41344.3|41372.8|41352.8|41372.8|41352.8|41364.3|41344.3|1
1722585580000|2024-08-02 07:59:40|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|0
1722585590000|2024-08-02 07:59:50|41375.3|41355.3|41374.3|41354.3|41378.2|41358.2|41374.3|41354.3|2
1722585600000|2024-08-02 08:00:00|41372.8|41352.8|41384.3|41364.3|41384.3|41364.3|41371.4|41351.4|4
1722585610000|2024-08-02 08:00:10|41390.3|41370.3|41391.4|41371.4|41404.3|41384.3|41390.3|41370.3|36
1722585620000|2024-08-02 08:00:20|41392.8|41372.8|41396.4|41376.4|41397.8|41377.8|41392.8|41372.8|4
1722585630000|2024-08-02 08:00:30|41395.3|41375.3|41391.4|41371.4|41395.3|41375.3|41382.8|41362.8|12
1722585640000|2024-08-02 08:00:40|41395.3|41375.3|41377.8|41357.8|41395.3|41375.3|41377.8|41357.8|9
1722585650000|2024-08-02 08:00:50|41379.3|41359.3|41391.4|41371.4|41391.4|41371.4|41379.3|41359.3|4
1722585660000|2024-08-02 08:01:00|41396.4|41376.4|41427.8|41407.8|41429.3|41409.3|41396.4|41376.4|49
1722585670000|2024-08-02 08:01:10|41425.3|41405.3|41437.8|41417.8|41437.8|41417.8|41425.3|41405.3|25
1722585680000|2024-08-02 08:01:20|41440.3|41420.3|41453.9|41433.9|41453.9|41433.9|41440.3|41420.3|10
1722585690000|2024-08-02 08:01:30|41456.4|41436.4|41450.3|41430.3|41456.4|41436.4|41450.3|41430.3|11
1722585700000|2024-08-02 08:01:40|41448.9|41428.9|41442.4|41422.4|41448.9|41428.9|41442.4|41422.4|51
1722585710000|2024-08-02 08:01:50|41444.9|41424.9|41447.4|41427.4|41449.5|41429.5|41444.9|41424.9|16
1722585720000|2024-08-02 08:02:00|41449.9|41429.9|41451|41431|41452|41432|41449.9|41429.9|2
1722585730000|2024-08-02 08:02:10|41453.5|41433.5|41472|41452|41472|41452|41453.5|41433.5|52
1722585740000|2024-08-02 08:02:20|41482.4|41462.4|41496.4|41476.4|41499.3|41479.3|41482.4|41462.4|18
1722585750000|2024-08-02 08:02:30|41495.3|41475.3|41496.4|41476.4|41499.9|41479.9|41493.9|41473.9|18
1722585760000|2024-08-02 08:02:40|41495.3|41475.3|41501.4|41481.4|41501.4|41481.4|41495.3|41475.3|11
1722585770000|2024-08-02 08:02:50|41502.4|41482.4|41512.8|41492.8|41516.4|41496.4|41502.4|41482.4|22
1722585780000|2024-08-02 08:03:00|41515.3|41495.3|41507.8|41487.8|41516.4|41496.4|41507.8|41487.8|17
1722585790000|2024-08-02 08:03:10|41504.3|41484.3|41490.3|41470.3|41504.3|41484.3|41490.3|41470.3|10
1722585800000|2024-08-02 08:03:20|41489.3|41469.3|41484.3|41464.3|41489.3|41469.3|41482.8|41462.8|13
1722585810000|2024-08-02 08:03:30|41481.4|41461.4|41468.9|41448.9|41481.4|41461.4|41467.4|41447.4|10
1722585820000|2024-08-02 08:03:40|41467.4|41447.4|41463.3|41443.3|41470.3|41450.3|41463.3|41443.3|10
1722585830000|2024-08-02 08:03:50|41462.2|41442.2|41445.3|41425.3|41462.2|41442.2|41445.3|41425.3|11
1722585840000|2024-08-02 08:04:00|41444.3|41424.3|41427.2|41407.2|41444.3|41424.3|41427.2|41407.2|75
1722585850000|2024-08-02 08:04:10|41426.2|41406.2|41420.8|41400.8|41426.2|41406.2|41412.2|41392.2|9
1722585860000|2024-08-02 08:04:20|41422.2|41402.2|41423.3|41403.3|41423.3|41403.3|41420.8|41400.8|5
1722585870000|2024-08-02 08:04:30|41419.3|41399.3|41410.3|41390.3|41419.3|41399.3|41410.3|41390.3|5
1722585880000|2024-08-02 08:04:40|41411.8|41391.8|41414.3|41394.3|41414.3|41394.3|41410.3|41390.3|0
1722585890000|2024-08-02 08:04:50|41415.3|41395.3|41418.3|41398.3|41418.3|41398.3|41415.3|41395.3|7
1722585900000|2024-08-02 08:05:00|41414.3|41394.3|41412.2|41392.2|41414.3|41394.3|41409.3|41389.3|13
1722585910000|2024-08-02 08:05:10|41409.7|41389.7|41405.8|41385.8|41409.7|41389.7|41405.8|41385.8|12
1722585920000|2024-08-02 08:05:20|41402.2|41382.2|41374.3|41354.3|41402.2|41382.2|41374.3|41354.3|5
1722585930000|2024-08-02 08:05:30|41373.3|41353.3|41374.3|41354.3|41377.2|41357.2|41373.3|41353.3|9
1722585940000|2024-08-02 08:05:40|41375.3|41355.3|41375.8|41355.8|41378.3|41358.3|41375.3|41355.3|14
1722585950000|2024-08-02 08:05:50|41372.2|41352.2|41376.2|41356.2|41377.2|41357.2|41372.2|41352.2|5
1722585960000|2024-08-02 08:06:00|41373.3|41353.3|41360.8|41340.8|41373.3|41353.3|41360.8|41340.8|9
1722585970000|2024-08-02 08:06:10|41359.7|41339.7|41371.2|41351.2|41371.2|41351.2|41358.3|41338.3|10
1722585980000|2024-08-02 08:06:20|41372.2|41352.2|41385.8|41365.8|41385.8|41365.8|41372.2|41352.2|17
1722585990000|2024-08-02 08:06:30|41387.2|41367.2|41404.7|41384.7|41406.2|41386.2|41387.2|41367.2|4
1722586000000|2024-08-02 08:06:40|41408.3|41388.3|41408.3|41388.3|41410.8|41390.8|41405.8|41385.8|0
1722586010000|2024-08-02 08:06:50|41409.3|41389.3|41414.7|41394.7|41417.2|41397.2|41409.3|41389.3|3
1722586020000|2024-08-02 08:07:00|41415.8|41395.8|41429.7|41409.7|41429.7|41409.7|41415.8|41395.8|6
1722586030000|2024-08-02 08:07:10|41430.8|41410.8|41438.3|41418.3|41438.3|41418.3|41430.8|41410.8|5
1722586040000|2024-08-02 08:07:20|41439.3|41419.3|41437.2|41417.2|41442.2|41422.2|41437.2|41417.2|1
1722586050000|2024-08-02 08:07:30|41436.2|41416.2|41433.3|41413.3|41436.2|41416.2|41431.8|41411.8|1
1722586060000|2024-08-02 08:07:40|41430.8|41410.8|41427.2|41407.2|41430.8|41410.8|41427.2|41407.2|2
1722586070000|2024-08-02 08:07:50|41425.8|41405.8|41420.8|41400.8|41425.8|41405.8|41420.8|41400.8|5
1722586080000|2024-08-02 08:08:00|41424.3|41404.3|41427.2|41407.2|41427.2|41407.2|41420.8|41400.8|0
1722586090000|2024-08-02 08:08:10|41428.3|41408.3|41446.2|41426.2|41446.2|41426.2|41428.3|41408.3|0
1722586100000|2024-08-02 08:08:20|41445.1|41425.1|41451.2|41431.2|41451.2|41431.2|41444.7|41424.7|1
1722586110000|2024-08-02 08:08:30|41452.2|41432.2|41453.3|41433.3|41455.8|41435.8|41452.2|41432.2|4
1722586120000|2024-08-02 08:08:40|41450.8|41430.8|41452.2|41432.2|41452.2|41432.2|41450.8|41430.8|10
1722586130000|2024-08-02 08:08:50|41450.8|41430.8|41455.8|41435.8|41455.8|41435.8|41450.8|41430.8|1
1722586140000|2024-08-02 08:09:00|41457.2|41437.2|41455.8|41435.8|41458.7|41438.7|41455.8|41435.8|3
1722586150000|2024-08-02 08:09:10|41454.3|41434.3|41442.2|41422.2|41454.3|41434.3|41441.8|41421.8|4
1722586160000|2024-08-02 08:09:20|41444.3|41424.3|41445.8|41425.8|41446.8|41426.8|41443.3|41423.3|0
1722586170000|2024-08-02 08:09:30|41444.3|41424.3|41442.9|41422.9|41449.3|41429.3|41440.8|41420.8|4
1722586180000|2024-08-02 08:09:40|41445.8|41425.8|41437.2|41417.2|41445.8|41425.8|41437.2|41417.2|0
1722586190000|2024-08-02 08:09:50|41435.8|41415.8|41430.2|41410.2|41435.8|41415.8|41430.2|41410.2|2
1722586200000|2024-08-02 08:10:00|41427.2|41407.2|41420.8|41400.8|41427.2|41407.2|41418.3|41398.3|1
1722586210000|2024-08-02 08:10:10|41419.7|41399.7|41418.3|41398.3|41419.7|41399.7|41409.7|41389.7|10
1722586220000|2024-08-02 08:10:20|41419.3|41399.3|41415.8|41395.8|41422.2|41402.2|41415.8|41395.8|6
1722586230000|2024-08-02 08:10:30|41413.3|41393.3|41407.2|41387.2|41413.3|41393.3|41407.2|41387.2|0
1722586240000|2024-08-02 08:10:40|41406.2|41386.2|41397.2|41377.2|41406.2|41386.2|41392.2|41372.2|8
1722586250000|2024-08-02 08:10:50|41399.3|41379.3|41397.2|41377.2|41399.3|41379.3|41397.2|41377.2|2
1722586260000|2024-08-02 08:11:00|41394.7|41374.7|41398.7|41378.7|41398.7|41378.7|41394.7|41374.7|8
1722586270000|2024-08-02 08:11:10|41399.3|41379.3|41392.2|41372.2|41400.8|41380.8|41392.2|41372.2|2
1722586280000|2024-08-02 08:11:20|41391.2|41371.2|41377.2|41357.2|41391.2|41371.2|41377.2|41357.2|2
1722586290000|2024-08-02 08:11:30|41380.8|41360.8|41387.2|41367.2|41387.2|41367.2|41380.8|41360.8|7
1722586300000|2024-08-02 08:11:40|41384.7|41364.7|41373.7|41353.7|41384.7|41364.7|41373.7|41353.7|3
1722586310000|2024-08-02 08:11:50|41374.8|41354.8|41374.3|41354.3|41374.8|41354.8|41372.3|41352.3|1
1722586320000|2024-08-02 08:12:00|41375.8|41355.8|41384.8|41364.8|41384.8|41364.8|41372.3|41352.3|1
1722586330000|2024-08-02 08:12:10|41390.8|41370.8|41397.3|41377.3|41398.3|41378.3|41390.8|41370.8|8
1722586340000|2024-08-02 08:12:20|41395.8|41375.8|41403.7|41383.7|41403.7|41383.7|41395.8|41375.8|1
1722586350000|2024-08-02 08:12:30|41399.8|41379.8|41399.3|41379.3|41403.3|41383.3|41398.3|41378.3|2
1722586360000|2024-08-02 08:12:40|41403.3|41383.3|41412.3|41392.3|41412.3|41392.3|41403.3|41383.3|5
1722586370000|2024-08-02 08:12:50|41413.3|41393.3|41414.3|41394.3|41415.8|41395.8|41410.8|41390.8|6
1722586380000|2024-08-02 08:13:00|41412.3|41392.3|41415.8|41395.8|41416.8|41396.8|41410.8|41390.8|5
1722586390000|2024-08-02 08:13:10|41412.3|41392.3|41410.8|41390.8|41412.3|41392.3|41410.8|41390.8|0
1722586400000|2024-08-02 08:13:20|41403.3|41383.3|41405.8|41385.8|41407.3|41387.3|41397.3|41377.3|10
1722586410000|2024-08-02 08:13:30|41404.3|41384.3|41403.3|41383.3|41405.8|41385.8|41402.3|41382.3|1
1722586420000|2024-08-02 08:13:40|41404.8|41384.8|41415.8|41395.8|41419.3|41399.3|41403.3|41383.3|6
1722586430000|2024-08-02 08:13:50|41417.3|41397.3|41417.3|41397.3|41428.3|41408.3|41417.3|41397.3|10
1722586440000|2024-08-02 08:14:00|41413.7|41393.7|41407.3|41387.3|41413.7|41393.7|41407.3|41387.3|0
1722586450000|2024-08-02 08:14:10|41404.8|41384.8|41397.3|41377.3|41404.8|41384.8|41397.3|41377.3|1
1722586460000|2024-08-02 08:14:20|41395.8|41375.8|41397.3|41377.3|41397.3|41377.3|41393.7|41373.7|0
1722586470000|2024-08-02 08:14:30|41400.8|41380.8|41407.3|41387.3|41408.3|41388.3|41400.8|41380.8|1
1722586480000|2024-08-02 08:14:40|41405.8|41385.8|41403.3|41383.3|41405.8|41385.8|41403.3|41383.3|2
1722586490000|2024-08-02 08:14:50|41402.3|41382.3|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|2
1722586500000|2024-08-02 08:15:00|41398.3|41378.3|41402.3|41382.3|41402.3|41382.3|41398.3|41378.3|0
1722586510000|2024-08-02 08:15:10|41404.8|41384.8|41414.8|41394.8|41414.8|41394.8|41404.8|41384.8|4
1722586520000|2024-08-02 08:15:20|41413.7|41393.7|41414.8|41394.8|41414.8|41394.8|41412.3|41392.3|0
1722586530000|2024-08-02 08:15:30|41416.2|41396.2|41402.3|41382.3|41416.2|41396.2|41402.3|41382.3|5
1722586540000|2024-08-02 08:15:40|41399.8|41379.8|41398.7|41378.7|41402.3|41382.3|41397.3|41377.3|1
1722586550000|2024-08-02 08:15:50|41397.3|41377.3|41401.2|41381.2|41401.2|41381.2|41397.3|41377.3|0
1722586560000|2024-08-02 08:16:00|41402.3|41382.3|41416.9|41396.9|41419.4|41399.4|41402.3|41382.3|6
1722586570000|2024-08-02 08:16:10|41413.3|41393.3|41409.4|41389.4|41413.3|41393.3|41409.4|41389.4|0
1722586580000|2024-08-02 08:16:20|41408.3|41388.3|41403.3|41383.3|41408.3|41388.3|41403.3|41383.3|0
1722586590000|2024-08-02 08:16:30|41404.4|41384.4|41402.3|41382.3|41404.4|41384.4|41402.3|41382.3|4
1722586600000|2024-08-02 08:16:40|41399.8|41379.8|41417.9|41397.9|41417.9|41397.9|41399.8|41379.8|12
1722586610000|2024-08-02 08:16:50|41416.9|41396.9|41413.3|41393.3|41417.9|41397.9|41413.3|41393.3|0
1722586620000|2024-08-02 08:17:00|41412.3|41392.3|41407.3|41387.3|41417.3|41397.3|41407.3|41387.3|3
1722586630000|2024-08-02 08:17:10|41406.2|41386.2|41405.8|41385.8|41408.3|41388.3|41405.8|41385.8|0
1722586640000|2024-08-02 08:17:20|41408.3|41388.3|41405.8|41385.8|41408.3|41388.3|41405.8|41385.8|1
1722586650000|2024-08-02 08:17:30|41403.3|41383.3|41393.3|41373.3|41403.3|41383.3|41392.3|41372.3|8
1722586660000|2024-08-02 08:17:40|41394.4|41374.4|41400.8|41380.8|41400.8|41380.8|41394.4|41374.4|8
1722586670000|2024-08-02 08:17:50|41401.9|41381.9|41402.3|41382.3|41405.8|41385.8|41401.9|41381.9|2
1722586680000|2024-08-02 08:18:00|41404.4|41384.4|41388.3|41368.3|41404.4|41384.4|41388.3|41368.3|0
1722586690000|2024-08-02 08:18:10|41389.4|41369.4|41392.3|41372.3|41392.3|41372.3|41388.3|41368.3|1
1722586700000|2024-08-02 08:18:20|41390.8|41370.8|41393.7|41373.7|41394.8|41374.8|41390.8|41370.8|0
1722586710000|2024-08-02 08:18:30|41394.8|41374.8|41390.8|41370.8|41394.8|41374.8|41390.8|41370.8|0
1722586720000|2024-08-02 08:18:40|41388.7|41368.7|41390.8|41370.8|41390.8|41370.8|41382.3|41362.3|4
1722586730000|2024-08-02 08:18:50|41392.9|41372.9|41392.3|41372.3|41394.4|41374.4|41390.8|41370.8|2
1722586740000|2024-08-02 08:19:00|41393.3|41373.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|0
1722586750000|2024-08-02 08:19:10|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|0
1722586760000|2024-08-02 08:19:20|41395.8|41375.8|41397.3|41377.3|41398.3|41378.3|41395.8|41375.8|1
1722586770000|2024-08-02 08:19:30|41398.3|41378.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|2
1722586780000|2024-08-02 08:19:40|41400.8|41380.8|41392.3|41372.3|41400.8|41380.8|41392.3|41372.3|3
1722586790000|2024-08-02 08:19:50|41386.2|41366.2|41395.8|41375.8|41395.8|41375.8|41384.8|41364.8|26
1722586800000|2024-08-02 08:20:00|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|0
1722586810000|2024-08-02 08:20:10|41400.8|41380.8|41402.3|41382.3|41404.8|41384.8|41400.8|41380.8|2
1722586820000|2024-08-02 08:20:20|41398.8|41378.8|41398.8|41378.8|41402.3|41382.3|41398.8|41378.8|5
1722586830000|2024-08-02 08:20:30|41399.8|41379.8|41405.4|41385.4|41405.4|41385.4|41399.8|41379.8|3
1722586840000|2024-08-02 08:20:40|41406.9|41386.9|41407.3|41387.3|41408.3|41388.3|41405.8|41385.8|1
1722586850000|2024-08-02 08:20:50|41408.3|41388.3|41412.3|41392.3|41412.3|41392.3|41408.3|41388.3|0
1722586860000|2024-08-02 08:21:00|41414.8|41394.8|41412.3|41392.3|41418.3|41398.3|41412.3|41392.3|0
1722586870000|2024-08-02 08:21:10|41411.3|41391.3|41412.3|41392.3|41413.3|41393.3|41411.3|41391.3|0
1722586880000|2024-08-02 08:21:20|41410.8|41390.8|41412.7|41392.7|41412.7|41392.7|41409.8|41389.8|6
1722586890000|2024-08-02 08:21:30|41411.3|41391.3|41409.8|41389.8|41412.7|41392.7|41409.8|41389.8|1
1722586900000|2024-08-02 08:21:40|41408.8|41388.8|41403.3|41383.3|41408.8|41388.8|41403.3|41383.3|0
1722586910000|2024-08-02 08:21:50|41401.9|41381.9|41399.4|41379.4|41403.3|41383.3|41399.4|41379.4|2
1722586920000|2024-08-02 08:22:00|41398.3|41378.3|41398.8|41378.8|41398.8|41378.8|41396.9|41376.9|4
1722586930000|2024-08-02 08:22:10|41396.7|41376.7|41402.3|41382.3|41402.3|41382.3|41393.8|41373.8|8
1722586940000|2024-08-02 08:22:20|41398.8|41378.8|41394.8|41374.8|41398.8|41378.8|41394.8|41374.8|0
1722586950000|2024-08-02 08:22:30|41396.3|41376.3|41397.3|41377.3|41397.3|41377.3|41396.3|41376.3|1
1722586960000|2024-08-02 08:22:40|41399.8|41379.8|41395.2|41375.2|41399.8|41379.8|41395.2|41375.2|2
1722586970000|2024-08-02 08:22:50|41393.8|41373.8|41408.4|41388.4|41408.4|41388.4|41392.3|41372.3|7
1722586980000|2024-08-02 08:23:00|41407.3|41387.3|41402.3|41382.3|41407.3|41387.3|41402.3|41382.3|4
1722586990000|2024-08-02 08:23:10|41403.8|41383.8|41408.8|41388.8|41410.9|41390.9|41403.8|41383.8|8
1722587000000|2024-08-02 08:23:20|41409.8|41389.8|41404.8|41384.8|41410.9|41390.9|41404.8|41384.8|4
1722587010000|2024-08-02 08:23:30|41401.7|41381.7|41396.3|41376.3|41401.7|41381.7|41393.8|41373.8|1
1722587020000|2024-08-02 08:23:40|41391.3|41371.3|41388.8|41368.8|41391.3|41371.3|41388.8|41368.8|7
1722587030000|2024-08-02 08:23:50|41385.9|41365.9|41383.8|41363.8|41385.9|41365.9|41383.8|41363.8|0
1722587040000|2024-08-02 08:24:00|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|0
1722587050000|2024-08-02 08:24:10|41388.8|41368.8|41389.8|41369.8|41390.9|41370.9|41383.8|41363.8|1
1722587060000|2024-08-02 08:24:20|41390.9|41370.9|41392.3|41372.3|41393.8|41373.8|41390.9|41370.9|0
1722587070000|2024-08-02 08:24:30|41393.8|41373.8|41398.8|41378.8|41398.8|41378.8|41393.8|41373.8|1
1722587080000|2024-08-02 08:24:40|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|0
1722587090000|2024-08-02 08:24:50|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|1
1722587100000|2024-08-02 08:25:00|41400.9|41380.9|41399.8|41379.8|41400.9|41380.9|41399.8|41379.8|0
1722587110000|2024-08-02 08:25:10|41397.3|41377.3|41396.9|41376.9|41398.4|41378.4|41395.9|41375.9|0
1722587120000|2024-08-02 08:25:20|41395.9|41375.9|41402.3|41382.3|41402.3|41382.3|41395.9|41375.9|1
1722587130000|2024-08-02 08:25:30|41401.3|41381.3|41393.8|41373.8|41402.3|41382.3|41393.8|41373.8|3
1722587140000|2024-08-02 08:25:40|41392.3|41372.3|41391.3|41371.3|41392.3|41372.3|41391.3|41371.3|1
1722587150000|2024-08-02 08:25:50|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|1
1722587160000|2024-08-02 08:26:00|41393.4|41373.4|41408.8|41388.8|41408.8|41388.8|41393.4|41373.4|2
1722587170000|2024-08-02 08:26:10|41407.3|41387.3|41414.8|41394.8|41414.8|41394.8|41407.3|41387.3|3
1722587180000|2024-08-02 08:26:20|41415.9|41395.9|41420.9|41400.9|41420.9|41400.9|41415.9|41395.9|0
1722587200000|2024-08-02 08:26:40|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|4
1722587210000|2024-08-02 08:26:50|41420.9|41400.9|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|2
1722587220000|2024-08-02 08:27:00|41422.3|41402.3|41417.3|41397.3|41422.3|41402.3|41417.3|41397.3|1
1722587230000|2024-08-02 08:27:10|41415.9|41395.9|41418.4|41398.4|41418.4|41398.4|41414.8|41394.8|1
1722587240000|2024-08-02 08:27:20|41419.8|41399.8|41421.3|41401.3|41423.8|41403.8|41419.8|41399.8|1
1722587250000|2024-08-02 08:27:30|41422.3|41402.3|41422.3|41402.3|41426.3|41406.3|41421.3|41401.3|6
1722587260000|2024-08-02 08:27:40|41419.8|41399.8|41407.3|41387.3|41419.8|41399.8|41407.3|41387.3|0
1722587270000|2024-08-02 08:27:50|41403.8|41383.8|41400.9|41380.9|41403.8|41383.8|41400.9|41380.9|1
1722587280000|2024-08-02 08:28:00|41399.4|41379.4|41400.9|41380.9|41400.9|41380.9|41399.4|41379.4|0
1722587290000|2024-08-02 08:28:10|41399.4|41379.4|41404.4|41384.4|41404.4|41384.4|41399.4|41379.4|0
1722587310000|2024-08-02 08:28:30|41403|41383|41403|41383|41404.4|41384.4|41403|41383|0
1722587320000|2024-08-02 08:28:40|41404.4|41384.4|41403.4|41383.4|41404.4|41384.4|41403|41383|3
1722587330000|2024-08-02 08:28:50|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|1
1722587340000|2024-08-02 08:29:00|41404.4|41384.4|41408.4|41388.4|41408.4|41388.4|41404.4|41384.4|1
1722587350000|2024-08-02 08:29:10|41409.4|41389.4|41400.9|41380.9|41409.4|41389.4|41400.9|41380.9|4
1722587370000|2024-08-02 08:29:30|41399.4|41379.4|41400.9|41380.9|41400.9|41380.9|41398.4|41378.4|1
1722587380000|2024-08-02 08:29:40|41402.3|41382.3|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|1
1722587390000|2024-08-02 08:29:50|41395.9|41375.9|41390.9|41370.9|41395.9|41375.9|41388.4|41368.4|1
1722587400000|2024-08-02 08:30:00|41389.8|41369.8|41399.4|41379.4|41399.4|41379.4|41385.9|41365.9|12
1722587410000|2024-08-02 08:30:10|41398.4|41378.4|41394.8|41374.8|41398.4|41378.4|41394.8|41374.8|2
1722587420000|2024-08-02 08:30:20|41393.8|41373.8|41392.3|41372.3|41393.8|41373.8|41388.8|41368.8|0
1722587440000|2024-08-02 08:30:40|41390.9|41370.9|41388.8|41368.8|41392.3|41372.3|41388.8|41368.8|0
1722587450000|2024-08-02 08:30:50|41387.4|41367.4|41395.9|41375.9|41398|41378|41379.9|41359.9|12
1722587460000|2024-08-02 08:31:00|41393.8|41373.8|41383.8|41363.8|41393.8|41373.8|41383.8|41363.8|0
1722587470000|2024-08-02 08:31:10|41382.4|41362.4|41381.9|41361.9|41383.4|41363.4|41378.8|41358.8|6
1722587480000|2024-08-02 08:31:20|41383.4|41363.4|41380.3|41360.3|41384.9|41364.9|41380.3|41360.3|0
1722587490000|2024-08-02 08:31:30|41381.3|41361.3|41376.3|41356.3|41382.4|41362.4|41376.3|41356.3|7
1722587500000|2024-08-02 08:31:40|41375.3|41355.3|41387.4|41367.4|41388.4|41368.4|41373.8|41353.8|9
1722587510000|2024-08-02 08:31:50|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|0
1722587520000|2024-08-02 08:32:00|41384.9|41364.9|41375.3|41355.3|41384.9|41364.9|41375.3|41355.3|5
1722587530000|2024-08-02 08:32:10|41376.3|41356.3|41368.8|41348.8|41376.3|41356.3|41368.8|41348.8|0
1722587540000|2024-08-02 08:32:20|41365.9|41345.9|41367.4|41347.4|41367.4|41347.4|41365.9|41345.9|2
1722587550000|2024-08-02 08:32:30|41366.3|41346.3|41367.4|41347.4|41368.8|41348.8|41366.3|41346.3|1
1722587560000|2024-08-02 08:32:40|41366.3|41346.3|41368.8|41348.8|41371.3|41351.3|41366.3|41346.3|4
1722587570000|2024-08-02 08:32:50|41367.4|41347.4|41364.9|41344.9|41367.4|41347.4|41364.9|41344.9|3
1722587580000|2024-08-02 08:33:00|41362.4|41342.4|41367.4|41347.4|41367.4|41347.4|41362.4|41342.4|12
1722587590000|2024-08-02 08:33:10|41364.4|41344.4|41365.9|41345.9|41367.4|41347.4|41364.4|41344.4|0
1722587600000|2024-08-02 08:33:20|41364.4|41344.4|41361.3|41341.3|41364.9|41344.9|41359.9|41339.9|13
1722587610000|2024-08-02 08:33:30|41360.3|41340.3|41358.8|41338.8|41360.3|41340.3|41358.8|41338.8|1
1722587620000|2024-08-02 08:33:40|41359.9|41339.9|41358.4|41338.4|41359.9|41339.9|41358.4|41338.4|0
1722587630000|2024-08-02 08:33:50|41360.9|41340.9|41363.4|41343.4|41367.4|41347.4|41360.9|41340.9|9
1722587640000|2024-08-02 08:34:00|41362.4|41342.4|41368.4|41348.4|41368.4|41348.4|41362.4|41342.4|8
1722587650000|2024-08-02 08:34:10|41369.9|41349.9|41367.4|41347.4|41369.9|41349.9|41367.4|41347.4|4
1722587660000|2024-08-02 08:34:20|41364.9|41344.9|41363.4|41343.4|41364.9|41344.9|41361.3|41341.3|2
1722587670000|2024-08-02 08:34:30|41364.9|41344.9|41368.4|41348.4|41368.4|41348.4|41362.4|41342.4|1
1722587680000|2024-08-02 08:34:40|41369.9|41349.9|41369.9|41349.9|41371.3|41351.3|41369.9|41349.9|1
1722587690000|2024-08-02 08:34:50|41368.8|41348.8|41367.4|41347.4|41368.8|41348.8|41366.3|41346.3|0
1722587700000|2024-08-02 08:35:00|41364.5|41344.5|41352.4|41332.4|41364.5|41344.5|41352.4|41332.4|13
1722587710000|2024-08-02 08:35:10|41350.9|41330.9|41352.4|41332.4|41352.4|41332.4|41350.9|41330.9|7
1722587720000|2024-08-02 08:35:20|41353.4|41333.4|41359.9|41339.9|41359.9|41339.9|41353.4|41333.4|8
1722587730000|2024-08-02 08:35:30|41362|41342|41362|41342|41364.5|41344.5|41360.9|41340.9|0
1722587740000|2024-08-02 08:35:40|41363.4|41343.4|41362.4|41342.4|41363.4|41343.4|41359.9|41339.9|5
1722587750000|2024-08-02 08:35:50|41361.3|41341.3|41362|41342|41362|41342|41357|41337|5
1722587760000|2024-08-02 08:36:00|41364.9|41344.9|41360.9|41340.9|41366.3|41346.3|41360.9|41340.9|0
1722587770000|2024-08-02 08:36:10|41359.5|41339.5|41355.9|41335.9|41359.5|41339.5|41354.9|41334.9|0
1722587780000|2024-08-02 08:36:20|41354.5|41334.5|41358.8|41338.8|41360.9|41340.9|41354.5|41334.5|8
1722587790000|2024-08-02 08:36:30|41360.9|41340.9|41358.8|41338.8|41360.9|41340.9|41358.8|41338.8|0
1722587800000|2024-08-02 08:36:40|41359.9|41339.9|41355.9|41335.9|41359.9|41339.9|41355.9|41335.9|0
1722587810000|2024-08-02 08:36:50|41354.5|41334.5|41352.4|41332.4|41354.5|41334.5|41352.4|41332.4|5
1722587820000|2024-08-02 08:37:00|||||||||7
1722587830000|2024-08-02 08:37:10|41353.8|41333.8|41352.4|41332.4|41353.8|41333.8|41352.4|41332.4|1
1722587840000|2024-08-02 08:37:20|||||||||4
1722587850000|2024-08-02 08:37:30|41350.9|41330.9|41349.9|41329.9|41350.9|41330.9|41347.4|41327.4|8
1722587860000|2024-08-02 08:37:40|41348.8|41328.8|41349.9|41329.9|41356.3|41336.3|41348.8|41328.8|10
1722587870000|2024-08-02 08:37:50|41351.3|41331.3|41357.4|41337.4|41359.5|41339.5|41348.4|41328.4|17
1722587880000|2024-08-02 08:38:00|41359.5|41339.5|41360.9|41340.9|41362.4|41342.4|41358.4|41338.4|2
1722587890000|2024-08-02 08:38:10|41358.4|41338.4|41373.4|41353.4|41375.9|41355.9|41358.4|41338.4|13
1722587900000|2024-08-02 08:38:20|41372.4|41352.4|41371.3|41351.3|41372.4|41352.4|41371.3|41351.3|7
1722587910000|2024-08-02 08:38:30|41373.4|41353.4|41382.4|41362.4|41382.4|41362.4|41373.4|41353.4|16
1722587920000|2024-08-02 08:38:40|41383.4|41363.4|41384.9|41364.9|41385.9|41365.9|41383.4|41363.4|1
1722587930000|2024-08-02 08:38:50|41383.9|41363.9|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|2
1722587940000|2024-08-02 08:39:00|41383.4|41363.4|41375.9|41355.9|41383.4|41363.4|41374.9|41354.9|8
1722587950000|2024-08-02 08:39:10|41373.9|41353.9|41375.9|41355.9|41376.4|41356.4|41373.9|41353.9|1
1722587960000|2024-08-02 08:39:20|41374.9|41354.9|41372.4|41352.4|41378.4|41358.4|41372.4|41352.4|7
1722587970000|2024-08-02 08:39:30|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|1
1722587980000|2024-08-02 08:39:40|41372.4|41352.4|41371.4|41351.4|41372.4|41352.4|41371.4|41351.4|3
1722587990000|2024-08-02 08:39:50|41367.4|41347.4|41372.4|41352.4|41372.4|41352.4|41365.9|41345.9|3
1722588000000|2024-08-02 08:40:00|41373.4|41353.4|41380.9|41360.9|41383|41363|41373.4|41353.4|5
1722588010000|2024-08-02 08:40:10|41384.5|41364.5|41377.4|41357.4|41384.5|41364.5|41377.4|41357.4|0
1722588020000|2024-08-02 08:40:20|41376.4|41356.4|41374.9|41354.9|41376.4|41356.4|41368.4|41348.4|8
1722588030000|2024-08-02 08:40:30|41379.9|41359.9|41380.9|41360.9|41383|41363|41378.9|41358.9|13
1722588040000|2024-08-02 08:40:40|41379.5|41359.5|41368.4|41348.4|41379.5|41359.5|41368.4|41348.4|5
1722588050000|2024-08-02 08:40:50|||||||||4
1722588060000|2024-08-02 08:41:00|41367.4|41347.4|41367.4|41347.4|41369.9|41349.9|41367.4|41347.4|0
1722588070000|2024-08-02 08:41:10|41365.3|41345.3|41363.9|41343.9|41365.3|41345.3|41363.9|41343.9|5
1722588080000|2024-08-02 08:41:20|41361.8|41341.8|41360.9|41340.9|41363.9|41343.9|41357.8|41337.8|3
1722588090000|2024-08-02 08:41:30|41359.9|41339.9|41357.4|41337.4|41359.9|41339.9|41357.4|41337.4|2
1722588100000|2024-08-02 08:41:40|41356|41336|41332.4|41312.4|41356|41336|41332.4|41312.4|21
1722588110000|2024-08-02 08:41:50|41323.9|41303.9|41334.5|41314.5|41334.5|41314.5|41319.9|41299.9|13
1722588120000|2024-08-02 08:42:00|41333.5|41313.5|41333.5|41313.5|41334.9|41314.9|41331|41311|13
1722588130000|2024-08-02 08:42:10|41332.4|41312.4|41331|41311|41334.5|41314.5|41331|41311|3
1722588140000|2024-08-02 08:42:20|41329.9|41309.9|41342.4|41322.4|41342.4|41322.4|41329.9|41309.9|8
1722588150000|2024-08-02 08:42:30|41343.5|41323.5|41348.5|41328.5|41348.5|41328.5|41343.5|41323.5|6
1722588160000|2024-08-02 08:42:40|41349.9|41329.9|41353.9|41333.9|41353.9|41333.9|41348.5|41328.5|3
1722588170000|2024-08-02 08:42:50|41352.4|41332.4|41348.5|41328.5|41352.4|41332.4|41347|41327|3
1722588180000|2024-08-02 08:43:00|41347|41327|41351|41331|41352|41332|41347|41327|7
1722588190000|2024-08-02 08:43:10|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1722588200000|2024-08-02 08:43:20|41348.5|41328.5|41359.5|41339.5|41359.5|41339.5|41348.5|41328.5|7
1722588210000|2024-08-02 08:43:30|41361|41341|41363.5|41343.5|41363.5|41343.5|41361|41341|0
1722588220000|2024-08-02 08:43:40|41361|41341|41364.9|41344.9|41364.9|41344.9|41361|41341|8
1722588230000|2024-08-02 08:43:50|41366.4|41346.4|41368.9|41348.9|41368.9|41348.9|41366.4|41346.4|0
1722588240000|2024-08-02 08:44:00|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|5
1722588250000|2024-08-02 08:44:10|41368.9|41348.9|41364.9|41344.9|41368.9|41348.9|41364.9|41344.9|1
1722588260000|2024-08-02 08:44:20|41366|41346|41368.9|41348.9|41368.9|41348.9|41366|41346|3
1722588270000|2024-08-02 08:44:30|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|0
1722588280000|2024-08-02 08:44:40|41366|41346|41368.9|41348.9|41368.9|41348.9|41357.4|41337.4|8
1722588290000|2024-08-02 08:44:50|41367.4|41347.4|41368.5|41348.5|41369.9|41349.9|41367.4|41347.4|1
1722588300000|2024-08-02 08:45:00|41367.4|41347.4|41363.9|41343.9|41368.9|41348.9|41363.9|41343.9|2
1722588310000|2024-08-02 08:45:10|41362.4|41342.4|41359.9|41339.9|41362.4|41342.4|41359.9|41339.9|6
1722588320000|2024-08-02 08:45:20|41358.9|41338.9|41356.4|41336.4|41358.9|41338.9|41356.4|41336.4|2
1722588330000|2024-08-02 08:45:30|41354.9|41334.9|41337.4|41317.4|41354.9|41334.9|41337.4|41317.4|12
1722588340000|2024-08-02 08:45:40|41338.9|41318.9|41346|41326|41347|41327|41338.9|41318.9|8
1722588350000|2024-08-02 08:45:50|41347|41327|41343.9|41323.9|41347|41327|41343.9|41323.9|4
1722588360000|2024-08-02 08:46:00|41344.9|41324.9|41362|41342|41362|41342|41344.9|41324.9|6
1722588370000|2024-08-02 08:46:10|41361|41341|41361|41341|41361|41341|41358.5|41338.5|4
1722588380000|2024-08-02 08:46:20|41359.5|41339.5|41353.5|41333.5|41359.5|41339.5|41353.5|41333.5|1
1722588390000|2024-08-02 08:46:30|41352|41332|41352|41332|41352|41332|41352|41332|2
1722588400000|2024-08-02 08:46:40|41351|41331|41344.5|41324.5|41351|41331|41344.5|41324.5|1
1722588410000|2024-08-02 08:46:50|41343.5|41323.5|41346|41326|41347.4|41327.4|41343.5|41323.5|2
1722588420000|2024-08-02 08:47:00|41344.5|41324.5|41348.5|41328.5|41348.5|41328.5|41344.5|41324.5|0
1722588430000|2024-08-02 08:47:10|41349.9|41329.9|41351|41331|41351|41331|41349.9|41329.9|0
1722588440000|2024-08-02 08:47:20|41349.5|41329.5|41351|41331|41351|41331|41349.5|41329.5|1
1722588450000|2024-08-02 08:47:30|41352.4|41332.4|41356|41336|41356|41336|41352.4|41332.4|0
1722588460000|2024-08-02 08:47:40|41357.4|41337.4|41359.9|41339.9|41359.9|41339.9|41357.4|41337.4|3
1722588470000|2024-08-02 08:47:50|41361|41341|41366|41346|41366|41346|41361|41341|1
1722588480000|2024-08-02 08:48:00|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|0
1722588490000|2024-08-02 08:48:10|41372|41352|41366|41346|41373.5|41353.5|41366|41346|12
1722588500000|2024-08-02 08:48:20|41367|41347|41368.5|41348.5|41368.5|41348.5|41364.5|41344.5|1
1722588510000|2024-08-02 08:48:30|41367.4|41347.4|41371|41351|41371|41351|41366|41346|1
1722588520000|2024-08-02 08:48:40|41372.4|41352.4|41374.9|41354.9|41374.9|41354.9|41372.4|41352.4|0
1722588540000|2024-08-02 08:49:00|41373.5|41353.5|41373.5|41353.5|41374.5|41354.5|41372.4|41352.4|2
1722588550000|2024-08-02 08:49:10|41372.4|41352.4|41371|41351|41372.4|41352.4|41371|41351|0
1722588570000|2024-08-02 08:49:30|41373.5|41353.5|41371|41351|41373.5|41353.5|41371|41351|0
1722588580000|2024-08-02 08:49:40|41372|41352|41373.5|41353.5|41373.5|41353.5|41372|41352|1
1722588590000|2024-08-02 08:49:50|41371|41351|41368.5|41348.5|41371|41351|41364.5|41344.5|10
1722588600000|2024-08-02 08:50:00|41369.5|41349.5|41371|41351|41371|41351|41368.5|41348.5|5
1722588610000|2024-08-02 08:50:10|41369.5|41349.5|41373.5|41353.5|41373.5|41353.5|41369.5|41349.5|0
1722588630000|2024-08-02 08:50:30|41372.5|41352.5|41369.5|41349.5|41372.5|41352.5|41369.5|41349.5|2
1722588650000|2024-08-02 08:50:50|41371|41351|41368.5|41348.5|41371|41351|41368.5|41348.5|0
1722588660000|2024-08-02 08:51:00|41369.5|41349.5|41372|41352|41372|41352|41369.5|41349.5|1
1722588670000|2024-08-02 08:51:10|||||||||2
1722588680000|2024-08-02 08:51:20|41373.5|41353.5|41377|41357|41377|41357|41373.5|41353.5|2
1722588690000|2024-08-02 08:51:30|41378.1|41358.1|41393.5|41373.5|41393.5|41373.5|41378.1|41358.1|11
1722588700000|2024-08-02 08:51:40|41392|41372|41392|41372|41392|41372|41392|41372|4
1722588710000|2024-08-02 08:51:50|41393.5|41373.5|41403.5|41383.5|41403.5|41383.5|41393.5|41373.5|6
1722588720000|2024-08-02 08:52:00|41406|41386|41411.4|41391.4|41411.4|41391.4|41406|41386|2
1722588730000|2024-08-02 08:52:10|41412.5|41392.5|41411|41391|41412.5|41392.5|41411|41391|16
1722588740000|2024-08-02 08:52:20|41413.1|41393.1|41423.5|41403.5|41423.5|41403.5|41413.1|41393.1|5
1722588750000|2024-08-02 08:52:30|41428.5|41408.5|41436|41416|41436|41416|41428.5|41408.5|4
1722588760000|2024-08-02 08:52:40|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|0
1722588770000|2024-08-02 08:52:50|41436|41416|41438.5|41418.5|41438.5|41418.5|41436|41416|2
1722588780000|2024-08-02 08:53:00|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|8
1722588790000|2024-08-02 08:53:10|41444.6|41424.6|41446|41426|41446|41426|41444.6|41424.6|5
1722588800000|2024-08-02 08:53:20|41443.9|41423.9|41442.5|41422.5|41443.9|41423.9|41442.5|41422.5|4
1722588810000|2024-08-02 08:53:30|41441|41421|41436|41416|41441|41421|41436|41416|0
1722588820000|2024-08-02 08:53:40|41432.5|41412.5|41426|41406|41432.5|41412.5|41426|41406|2
1722588830000|2024-08-02 08:53:50|41423.5|41403.5|41420|41400|41423.5|41403.5|41420|41400|39
1722588840000|2024-08-02 08:54:00|41417.9|41397.9|41414.3|41394.3|41417.9|41397.9|41414.3|41394.3|33
1722588850000|2024-08-02 08:54:10|41411.8|41391.8|41405.4|41385.4|41411.8|41391.8|41405.4|41385.4|0
1722588860000|2024-08-02 08:54:20|41407.5|41387.5|41408.9|41388.9|41408.9|41388.9|41407.5|41387.5|2
1722588870000|2024-08-02 08:54:30|41407.5|41387.5|41412.5|41392.5|41412.5|41392.5|41407.5|41387.5|1
1722588880000|2024-08-02 08:54:40|||||||||1
1722588890000|2024-08-02 08:54:50|41416.4|41396.4|41422.5|41402.5|41422.5|41402.5|41416.4|41396.4|5
1722588900000|2024-08-02 08:55:00|41421.4|41401.4|41416.9|41396.9|41421.4|41401.4|41416.9|41396.9|5
1722588910000|2024-08-02 08:55:10|41414.4|41394.4|41416.4|41396.4|41416.4|41396.4|41412.9|41392.9|6
1722588930000|2024-08-02 08:55:30|41415.4|41395.4|41413.9|41393.9|41416.4|41396.4|41413.9|41393.9|3
1722588940000|2024-08-02 08:55:40|41415.4|41395.4|41423.9|41403.9|41423.9|41403.9|41415.4|41395.4|1
1722588950000|2024-08-02 08:55:50|41425|41405|41425.4|41405.4|41428.9|41408.9|41425|41405|1
1722588960000|2024-08-02 08:56:00|41423.9|41403.9|41426.4|41406.4|41426.4|41406.4|41423.9|41403.9|0
1722588970000|2024-08-02 08:56:10|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|1
1722588980000|2024-08-02 08:56:20|41423.9|41403.9|41425.4|41405.4|41425.4|41405.4|41423.9|41403.9|0
1722588990000|2024-08-02 08:56:30|41426.4|41406.4|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|3
1722589000000|2024-08-02 08:56:40|41427.5|41407.5|41423.9|41403.9|41427.5|41407.5|41423.9|41403.9|4
1722589010000|2024-08-02 08:56:50|41421.9|41401.9|41414.4|41394.4|41421.9|41401.9|41414.4|41394.4|8
1722589020000|2024-08-02 08:57:00|41411.4|41391.4|41408.9|41388.9|41411.4|41391.4|41408.9|41388.9|2
1722589030000|2024-08-02 08:57:10|41407.5|41387.5|41406|41386|41407.5|41387.5|41406|41386|0
1722589040000|2024-08-02 08:57:20|41403.9|41383.9|41401.4|41381.4|41403.9|41383.9|41399.4|41379.4|44
1722589050000|2024-08-02 08:57:30|41401.5|41381.5|41414|41394|41415.4|41395.4|41401.5|41381.5|12
1722589060000|2024-08-02 08:57:40|41410.4|41390.4|41411.5|41391.5|41411.5|41391.5|41407.9|41387.9|3
1722589070000|2024-08-02 08:57:50|41412.9|41392.9|41415.4|41395.4|41415.4|41395.4|41412.9|41392.9|1
1722589090000|2024-08-02 08:58:10|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|1
1722589100000|2024-08-02 08:58:20|41416.5|41396.5|41417.9|41397.9|41421.5|41401.5|41416.5|41396.5|7
1722589110000|2024-08-02 08:58:30|41416.5|41396.5|41419|41399|41421.5|41401.5|41416.5|41396.5|0
1722589120000|2024-08-02 08:58:40|41420.4|41400.4|41419|41399|41420.4|41400.4|41419|41399|0
1722589130000|2024-08-02 08:58:50|41421.5|41401.5|41420.4|41400.4|41421.5|41401.5|41420.4|41400.4|0
1722589140000|2024-08-02 08:59:00|41417.9|41397.9|41424|41404|41424|41404|41416.5|41396.5|12
1722589150000|2024-08-02 08:59:10|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41420.4|41400.4|14
1722589180000|2024-08-02 08:59:40|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|1
1722589190000|2024-08-02 08:59:50|41421.5|41401.5|41399|41379|41421.5|41401.5|41399|41379|19
1722589200000|2024-08-02 09:00:00|41397.5|41377.5|41417.5|41397.5|41417.5|41397.5|41397.5|41377.5|22
1722589210000|2024-08-02 09:00:10|41415.4|41395.4|41415.4|41395.4|41417.5|41397.5|41414|41394|0
1722589220000|2024-08-02 09:00:20|41412.5|41392.5|41416.5|41396.5|41416.5|41396.5|41412.5|41392.5|0
1722589230000|2024-08-02 09:00:30|41417.5|41397.5|41415.4|41395.4|41417.5|41397.5|41415.4|41395.4|1
1722589240000|2024-08-02 09:00:40|41416.5|41396.5|41421.5|41401.5|41421.5|41401.5|41416.5|41396.5|0
1722589250000|2024-08-02 09:00:50|41422.9|41402.9|41421.5|41401.5|41422.9|41402.9|41421.5|41401.5|2
1722589260000|2024-08-02 09:01:00|41422.5|41402.5|41424|41404|41424|41404|41422.5|41402.5|0
1722589270000|2024-08-02 09:01:10|41422.9|41402.9|41419|41399|41422.9|41402.9|41419|41399|0
1722589280000|2024-08-02 09:01:20|41422.5|41402.5|41427.9|41407.9|41429|41409|41422.5|41402.5|5
1722589290000|2024-08-02 09:01:30|41429|41409|41426.5|41406.5|41429|41409|41426.5|41406.5|0
1722589300000|2024-08-02 09:01:40|41427.5|41407.5|41432.5|41412.5|41432.5|41412.5|41427.5|41407.5|0
1722589310000|2024-08-02 09:01:50|41434|41414|41429|41409|41434|41414|41429|41409|2
1722589320000|2024-08-02 09:02:00|41430.4|41410.4|41441.5|41421.5|41441.5|41421.5|41430.4|41410.4|7
1722589330000|2024-08-02 09:02:10|41442.5|41422.5|41445.4|41425.4|41445.4|41425.4|41442.5|41422.5|0
1722589340000|2024-08-02 09:02:20|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|3
1722589350000|2024-08-02 09:02:30|41439|41419|41439|41419|41439|41419|41439|41419|0
1722589360000|2024-08-02 09:02:40|41437.5|41417.5|41434.6|41414.6|41437.5|41417.5|41434.6|41414.6|0
1722589370000|2024-08-02 09:02:50|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41434.6|41414.6|0
1722589380000|2024-08-02 09:03:00|41437.5|41417.5|41430|41410|41437.5|41417.5|41430|41410|1
1722589390000|2024-08-02 09:03:10|41432.5|41412.5|41434|41414|41434|41414|41432.5|41412.5|5
1722589400000|2024-08-02 09:03:20|41432.5|41412.5|41436.5|41416.5|41436.5|41416.5|41431.5|41411.5|3
1722589410000|2024-08-02 09:03:30|41435.4|41415.4|41435.4|41415.4|41437.5|41417.5|41435.4|41415.4|0
1722589420000|2024-08-02 09:03:40|41437.5|41417.5|41436.5|41416.5|41437.5|41417.5|41435.4|41415.4|16
1722589430000|2024-08-02 09:03:50|41434|41414|41434|41414|41434|41414|41434|41414|1
1722589440000|2024-08-02 09:04:00|41435|41415|41429|41409|41436.5|41416.5|41429|41409|1
1722589450000|2024-08-02 09:04:10|41427.9|41407.9|41424|41404|41427.9|41407.9|41424|41404|0
1722589460000|2024-08-02 09:04:20|41425|41405|41427.5|41407.5|41429.6|41409.6|41425|41405|5
1722589470000|2024-08-02 09:04:30|41426.5|41406.5|41421.5|41401.5|41426.5|41406.5|41421.5|41401.5|3
1722589480000|2024-08-02 09:04:40|41422.5|41402.5|41422.5|41402.5|41422.5|41402.5|41422.5|41402.5|2
1722589490000|2024-08-02 09:04:50|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|1
1722589500000|2024-08-02 09:05:00|41420|41400|41414|41394|41420|41400|41414|41394|2
1722589510000|2024-08-02 09:05:10|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|0
1722589520000|2024-08-02 09:05:20|41410|41390|41410|41390|41410|41390|41410|41390|0
1722589530000|2024-08-02 09:05:30|41407.5|41387.5|41406.5|41386.5|41409|41389|41406.5|41386.5|0
1722589540000|2024-08-02 09:05:40|41407.5|41387.5|41400|41380|41407.5|41387.5|41400|41380|2
1722589550000|2024-08-02 09:05:50|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|0
1722589560000|2024-08-02 09:06:00|41396.5|41376.5|41395|41375|41396.5|41376.5|41395|41375|2
1722589570000|2024-08-02 09:06:10|41392.5|41372.5|41390.5|41370.5|41395|41375|41390.5|41370.5|8
1722589580000|2024-08-02 09:06:20|41390|41370|41389|41369|41392.5|41372.5|41387.5|41367.5|3
1722589600000|2024-08-02 09:06:40|41389.6|41369.6|41387.5|41367.5|41392.5|41372.5|41387.5|41367.5|0
1722589610000|2024-08-02 09:06:50|41386.5|41366.5|41377.5|41357.5|41386.5|41366.5|41377.5|41357.5|6
1722589620000|2024-08-02 09:07:00|41376.1|41356.1|41377.5|41357.5|41377.5|41357.5|41376.1|41356.1|5
1722589630000|2024-08-02 09:07:10|41380|41360|41376.5|41356.5|41380|41360|41376.5|41356.5|1
1722589640000|2024-08-02 09:07:20|41375|41355|41367.5|41347.5|41375|41355|41367.5|41347.5|1
1722589650000|2024-08-02 09:07:30|41364|41344|41371.5|41351.5|41371.5|41351.5|41362.5|41342.5|5
1722589660000|2024-08-02 09:07:40|41367.5|41347.5|41373.6|41353.6|41373.6|41353.6|41366.5|41346.5|6
1722589670000|2024-08-02 09:07:50|41374.6|41354.6|41375|41355|41377.1|41357.1|41374.6|41354.6|0
1722589680000|2024-08-02 09:08:00|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|2
1722589690000|2024-08-02 09:08:10|41372.5|41352.5|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|0
1722589700000|2024-08-02 09:08:20|41373.6|41353.6|41377.5|41357.5|41377.5|41357.5|41373.6|41353.6|1
1722589710000|2024-08-02 09:08:30|41377.6|41357.6|41372.6|41352.6|41377.6|41357.6|41372.6|41352.6|0
1722589720000|2024-08-02 09:08:40|41373.6|41353.6|41377.6|41357.6|41377.6|41357.6|41373.6|41353.6|1
1722589730000|2024-08-02 09:08:50|41378.6|41358.6|41374|41354|41381.5|41361.5|41374|41354|0
1722589740000|2024-08-02 09:09:00|41376.5|41356.5|41377.6|41357.6|41377.6|41357.6|41376.5|41356.5|1
1722589760000|2024-08-02 09:09:20|41379|41359|41362.6|41342.6|41380.1|41360.1|41356.1|41336.1|42
1722589770000|2024-08-02 09:09:30|41360.1|41340.1|41363.6|41343.6|41363.6|41343.6|41357.6|41337.6|16
1722589780000|2024-08-02 09:09:40|41364.6|41344.6|41371.1|41351.1|41371.1|41351.1|41364.6|41344.6|0
1722589790000|2024-08-02 09:09:50|41372.6|41352.6|41374.6|41354.6|41374.6|41354.6|41372.6|41352.6|6
1722589800000|2024-08-02 09:10:00|41371.1|41351.1|41374.6|41354.6|41374.6|41354.6|41371.1|41351.1|1
1722589810000|2024-08-02 09:10:10|41373.6|41353.6|41374.6|41354.6|41374.6|41354.6|41372.1|41352.1|0
1722589830000|2024-08-02 09:10:30|41375.7|41355.7|41378.6|41358.6|41378.6|41358.6|41375.7|41355.7|2
1722589840000|2024-08-02 09:10:40|41379.6|41359.6|41383.6|41363.6|41383.6|41363.6|41379.6|41359.6|4
1722589860000|2024-08-02 09:11:00|41382.6|41362.6|41387.1|41367.1|41388.6|41368.6|41381.1|41361.1|3
1722589870000|2024-08-02 09:11:10|41385.7|41365.7|41379.6|41359.6|41385.7|41365.7|41379.6|41359.6|0
1722589880000|2024-08-02 09:11:20|41377.1|41357.1|41374.6|41354.6|41377.1|41357.1|41374.6|41354.6|1
1722589890000|2024-08-02 09:11:30|41375.7|41355.7|41377.1|41357.1|41377.1|41357.1|41375.7|41355.7|0
1722589900000|2024-08-02 09:11:40|41374.6|41354.6|41372.2|41352.2|41374.6|41354.6|41372.1|41352.1|1
1722589910000|2024-08-02 09:11:50|||||||||1
1722589920000|2024-08-02 09:12:00|41374.7|41354.7|41379.7|41359.7|41379.7|41359.7|41374.7|41354.7|4
1722589940000|2024-08-02 09:12:20|41382.2|41362.2|41378.6|41358.6|41382.2|41362.2|41378.6|41358.6|0
1722589950000|2024-08-02 09:12:30|41377.6|41357.6|41377.6|41357.6|41378.6|41358.6|41377.6|41357.6|0
1722589960000|2024-08-02 09:12:40|41378.6|41358.6|41376.1|41356.1|41379.7|41359.7|41376.1|41356.1|2
1722589970000|2024-08-02 09:12:50|41374.7|41354.7|41369.7|41349.7|41374.7|41354.7|41369.7|41349.7|1
1722589980000|2024-08-02 09:13:00|41368.2|41348.2|41369.7|41349.7|41369.7|41349.7|41367.2|41347.2|0
1722589990000|2024-08-02 09:13:10|41368.6|41348.6|41369.7|41349.7|41369.7|41349.7|41365.7|41345.7|0
1722590000000|2024-08-02 09:13:20|41365.7|41345.7|41378.6|41358.6|41378.6|41358.6|41364.7|41344.7|8
1722590010000|2024-08-02 09:13:30|41377.2|41357.2|41379.7|41359.7|41379.7|41359.7|41377.2|41357.2|1
1722590020000|2024-08-02 09:13:40|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|0
1722590030000|2024-08-02 09:13:50|41384.7|41364.7|41384.7|41364.7|41386.1|41366.1|41384.7|41364.7|0
1722590040000|2024-08-02 09:14:00|41385.7|41365.7|41388.6|41368.6|41389.7|41369.7|41385.7|41365.7|0
1722590050000|2024-08-02 09:14:10|41387.2|41367.2|41384.7|41364.7|41388.6|41368.6|41384.7|41364.7|2
1722590070000|2024-08-02 09:14:30|41386.1|41366.1|41389.7|41369.7|41389.7|41369.7|41384.7|41364.7|1
1722590080000|2024-08-02 09:14:40|41387.6|41367.6|41388.6|41368.6|41388.6|41368.6|41384.7|41364.7|0
1722590090000|2024-08-02 09:14:50|41387.6|41367.6|41384.7|41364.7|41387.6|41367.6|41384.7|41364.7|0
1722590100000|2024-08-02 09:15:00|41383.2|41363.2|41384.7|41364.7|41384.7|41364.7|41380.7|41360.7|2
1722590110000|2024-08-02 09:15:10|41382.6|41362.6|41379.7|41359.7|41382.6|41362.6|41379.7|41359.7|0
1722590120000|2024-08-02 09:15:20|41377.2|41357.2|41374.7|41354.7|41377.2|41357.2|41373.2|41353.2|1
1722590130000|2024-08-02 09:15:30|41376.1|41356.1|41386.8|41366.8|41386.8|41366.8|41376.1|41356.1|4
1722590150000|2024-08-02 09:15:50|41389.7|41369.7|41400.1|41380.1|41400.1|41380.1|41389.7|41369.7|0
1722590160000|2024-08-02 09:16:00|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|0
1722590170000|2024-08-02 09:16:10|41399.7|41379.7|41403.6|41383.6|41403.6|41383.6|41398.6|41378.6|3
1722590180000|2024-08-02 09:16:20|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|0
1722590190000|2024-08-02 09:16:30|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|1
1722590200000|2024-08-02 09:16:40|41406.8|41386.8|41414.7|41394.7|41414.7|41394.7|41406.8|41386.8|1
1722590210000|2024-08-02 09:16:50|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|0
1722590220000|2024-08-02 09:17:00|41417.2|41397.2|41423.6|41403.6|41423.6|41403.6|41417.2|41397.2|0
1722590230000|2024-08-02 09:17:10|41422.6|41402.6|41412.2|41392.2|41427.2|41407.2|41412.2|41392.2|31
1722590240000|2024-08-02 09:17:20|41413.2|41393.2|41413.2|41393.2|41413.2|41393.2|41413.2|41393.2|2
1722590250000|2024-08-02 09:17:30|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|1
1722590260000|2024-08-02 09:17:40|41412.6|41392.6|41404.7|41384.7|41412.6|41392.6|41404.7|41384.7|3
1722590270000|2024-08-02 09:17:50|41403.6|41383.6|41399.7|41379.7|41403.6|41383.6|41399.7|41379.7|0
1722590280000|2024-08-02 09:18:00|41401.1|41381.1|41398.6|41378.6|41401.1|41381.1|41398.6|41378.6|2
1722590290000|2024-08-02 09:18:10|41397.6|41377.6|41397.6|41377.6|41399.7|41379.7|41394.7|41374.7|0
1722590300000|2024-08-02 09:18:20|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|0
1722590320000|2024-08-02 09:18:40|41400.7|41380.7|41401.1|41381.1|41402.2|41382.2|41400.7|41380.7|2
1722590330000|2024-08-02 09:18:50|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|1
1722590340000|2024-08-02 09:19:00|41403.6|41383.6|41404.7|41384.7|41404.7|41384.7|41403.6|41383.6|0
1722590350000|2024-08-02 09:19:10|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|0
1722590360000|2024-08-02 09:19:20|41407.2|41387.2|41411.1|41391.1|41411.1|41391.1|41407.2|41387.2|0
1722590370000|2024-08-02 09:19:30|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|0
1722590380000|2024-08-02 09:19:40|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1722590390000|2024-08-02 09:19:50|41419.7|41399.7|41423.7|41403.7|41423.7|41403.7|41419.7|41399.7|16
1722590400000|2024-08-02 09:20:00|41422.6|41402.6|41419.7|41399.7|41422.6|41402.6|41419.7|41399.7|1
1722590410000|2024-08-02 09:20:10|41424.7|41404.7|41428.2|41408.2|41428.2|41408.2|41419.7|41399.7|2
1722590420000|2024-08-02 09:20:20|41426.2|41406.2|41433.7|41413.7|41433.7|41413.7|41424.7|41404.7|4
1722590430000|2024-08-02 09:20:30|41432.6|41412.6|41428.2|41408.2|41432.6|41412.6|41428.2|41408.2|0
1722590440000|2024-08-02 09:20:40|41427.2|41407.2|41416.2|41396.2|41427.2|41407.2|41416.2|41396.2|1
1722590450000|2024-08-02 09:20:50|41414.7|41394.7|41409.7|41389.7|41414.7|41394.7|41409.7|41389.7|0
1722590460000|2024-08-02 09:21:00|41408.2|41388.2|41408.7|41388.7|41411.2|41391.2|41408.2|41388.2|3
1722590470000|2024-08-02 09:21:10|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1722590480000|2024-08-02 09:21:20|41407.6|41387.6|41404.7|41384.7|41409.7|41389.7|41404.7|41384.7|4
1722590490000|2024-08-02 09:21:30|41406.2|41386.2|41407.6|41387.6|41407.6|41387.6|41406.2|41386.2|0
1722590500000|2024-08-02 09:21:40|41404.7|41384.7|41404.7|41384.7|41407.6|41387.6|41404.7|41384.7|4
1722590520000|2024-08-02 09:22:00|41408.7|41388.7|41412.2|41392.2|41412.2|41392.2|41408.7|41388.7|9
1722590530000|2024-08-02 09:22:10|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|1
1722590540000|2024-08-02 09:22:20|41409.7|41389.7|41406.2|41386.2|41409.7|41389.7|41406.2|41386.2|0
1722590550000|2024-08-02 09:22:30|41404.7|41384.7|41401.2|41381.2|41404.7|41384.7|41401.2|41381.2|2
1722590560000|2024-08-02 09:22:40|41399.7|41379.7|41396.2|41376.2|41399.7|41379.7|41396.2|41376.2|1
1722590570000|2024-08-02 09:22:50|41395.1|41375.1|41394.7|41374.7|41396.2|41376.2|41391.2|41371.2|9
1722590580000|2024-08-02 09:23:00|41395.7|41375.7|41395.1|41375.1|41398.7|41378.7|41395.1|41375.1|3
1722590590000|2024-08-02 09:23:10|41392.2|41372.2|41391.2|41371.2|41392.2|41372.2|41391.2|41371.2|0
1722590600000|2024-08-02 09:23:20|41390.1|41370.1|41389.7|41369.7|41390.1|41370.1|41388.7|41368.7|2
1722590610000|2024-08-02 09:23:30|41387.6|41367.6|41384.7|41364.7|41387.6|41367.6|41384.7|41364.7|1
1722590620000|2024-08-02 09:23:40|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1722590630000|2024-08-02 09:23:50|41382.2|41362.2|41373.7|41353.7|41382.2|41362.2|41373.7|41353.7|5
1722590640000|2024-08-02 09:24:00|||||||||2
1722590650000|2024-08-02 09:24:10|41372.6|41352.6|41372.6|41352.6|41372.6|41352.6|41372.6|41352.6|0
1722590660000|2024-08-02 09:24:20|41373.7|41353.7|41374.7|41354.7|41374.7|41354.7|41372.6|41352.6|6
1722590670000|2024-08-02 09:24:30|41376.2|41356.2|41375.1|41355.1|41378.7|41358.7|41374.7|41354.7|2
1722590680000|2024-08-02 09:24:40|41373.7|41353.7|41373.7|41353.7|41374.7|41354.7|41373.7|41353.7|4
1722590690000|2024-08-02 09:24:50|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41373.7|41353.7|0
1722590700000|2024-08-02 09:25:00|41373.7|41353.7|41374.7|41354.7|41374.7|41354.7|41373.7|41353.7|0
1722590710000|2024-08-02 09:25:10|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1722590720000|2024-08-02 09:25:20|41372.6|41352.6|41371.2|41351.2|41372.6|41352.6|41371.2|41351.2|2
1722590730000|2024-08-02 09:25:30|41373.7|41353.7|41369.7|41349.7|41373.7|41353.7|41369.7|41349.7|1
1722590740000|2024-08-02 09:25:40|41367.2|41347.2|41367.2|41347.2|41367.2|41347.2|41366.2|41346.2|3
1722590750000|2024-08-02 09:25:50|41364.7|41344.7|41364.7|41344.7|41369.7|41349.7|41364.7|41344.7|7
1722590760000|2024-08-02 09:26:00|41366.2|41346.2|41363.7|41343.7|41366.2|41346.2|41363.7|41343.7|3
1722590770000|2024-08-02 09:26:10|41364.7|41344.7|41369.7|41349.7|41369.7|41349.7|41364.7|41344.7|0
1722590780000|2024-08-02 09:26:20|41371.2|41351.2|41373.7|41353.7|41373.7|41353.7|41371.2|41351.2|4
1722590790000|2024-08-02 09:26:30|41372.6|41352.6|41369.7|41349.7|41372.6|41352.6|41369.7|41349.7|0
1722590800000|2024-08-02 09:26:40|41373.7|41353.7|41374.7|41354.7|41374.7|41354.7|41373.7|41353.7|0
1722590810000|2024-08-02 09:26:50|41373.7|41353.7|41387.6|41367.6|41387.6|41367.6|41369.7|41349.7|13
1722590820000|2024-08-02 09:27:00|41391.2|41371.2|41393.3|41373.3|41393.7|41373.7|41387.6|41367.6|13
1722590830000|2024-08-02 09:27:10|41392.2|41372.2|41392.6|41372.6|41393.3|41373.3|41391.2|41371.2|3
1722590840000|2024-08-02 09:27:20|41391.2|41371.2|41388.3|41368.3|41392.7|41372.7|41388.3|41368.3|5
1722590850000|2024-08-02 09:27:30|41387.2|41367.2|41391.2|41371.2|41391.2|41371.2|41387.2|41367.2|0
1722590860000|2024-08-02 09:27:40|41392.2|41372.2|41399.7|41379.7|41399.7|41379.7|41392.2|41372.2|1
1722590870000|2024-08-02 09:27:50|41398.7|41378.7|41398.7|41378.7|41399.7|41379.7|41398.7|41378.7|2
1722590880000|2024-08-02 09:28:00|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|1
1722590890000|2024-08-02 09:28:10|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|0
1722590900000|2024-08-02 09:28:20|41398.7|41378.7|41397.7|41377.7|41399.7|41379.7|41397.7|41377.7|2
1722590910000|2024-08-02 09:28:30|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|1
1722590920000|2024-08-02 09:28:40|41388.7|41368.7|41392.2|41372.2|41392.2|41372.2|41388.7|41368.7|5
1722590930000|2024-08-02 09:28:50|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|1
1722590940000|2024-08-02 09:29:00|41387.7|41367.7|41392.7|41372.7|41392.7|41372.7|41387.7|41367.7|0
1722590950000|2024-08-02 09:29:10|41391.2|41371.2|41385.6|41365.6|41391.2|41371.2|41385.6|41365.6|1
1722590960000|2024-08-02 09:29:20|41382.7|41362.7|41377.7|41357.7|41382.7|41362.7|41377.7|41357.7|0
1722590970000|2024-08-02 09:29:30|41372.2|41352.2|41371.2|41351.2|41373.7|41353.7|41371.2|41351.2|7
1722590980000|2024-08-02 09:29:40|41368.7|41348.7|41365.8|41345.8|41368.7|41348.7|41364.7|41344.7|8
1722590990000|2024-08-02 09:29:50|41367.2|41347.2|41366.2|41346.2|41367.2|41347.2|41366.2|41346.2|1
1722591000000|2024-08-02 09:30:00|41365.2|41345.2|41366.2|41346.2|41366.2|41346.2|41365.2|41345.2|0
1722591010000|2024-08-02 09:30:10|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41367.7|41347.7|2
1722591020000|2024-08-02 09:30:20|41370.2|41350.2|41368.7|41348.7|41370.2|41350.2|41368.7|41348.7|0
1722591030000|2024-08-02 09:30:30|41369.7|41349.7|41368.7|41348.7|41369.7|41349.7|41368.7|41348.7|0
1722591040000|2024-08-02 09:30:40|41369.7|41349.7|41371.2|41351.2|41371.2|41351.2|41367.7|41347.7|2
1722591060000|2024-08-02 09:31:00|41367.7|41347.7|41371.2|41351.2|41371.2|41351.2|41367.7|41347.7|19
1722591070000|2024-08-02 09:31:10|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|3
1722591080000|2024-08-02 09:31:20|41373.7|41353.7|41378.7|41358.7|41378.7|41358.7|41372.7|41352.7|4
1722591090000|2024-08-02 09:31:30|41380.8|41360.8|41392.7|41372.7|41397.7|41377.7|41380.8|41360.8|24
1722591100000|2024-08-02 09:31:40|41393.7|41373.7|41396.2|41376.2|41397.3|41377.3|41393.7|41373.7|3
1722591110000|2024-08-02 09:31:50|41397.7|41377.7|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|1
1722591120000|2024-08-02 09:32:00|41392.7|41372.7|41397.7|41377.7|41400.2|41380.2|41392.7|41372.7|5
1722591130000|2024-08-02 09:32:10|41398.7|41378.7|41402.7|41382.7|41402.7|41382.7|41398.7|41378.7|0
1722591140000|2024-08-02 09:32:20|41400.2|41380.2|41397.7|41377.7|41400.2|41380.2|41396.6|41376.6|2
1722591150000|2024-08-02 09:32:30|41394.8|41374.8|41392.7|41372.7|41397.7|41377.7|41392.7|41372.7|0
1722591180000|2024-08-02 09:33:00|41394.1|41374.1|41392.7|41372.7|41394.1|41374.1|41391.2|41371.2|6
1722591190000|2024-08-02 09:33:10|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41389.8|41369.8|0
1722591200000|2024-08-02 09:33:20|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41388.7|41368.7|2
1722591210000|2024-08-02 09:33:30|41393.7|41373.7|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|1
1722591220000|2024-08-02 09:33:40|41388.7|41368.7|41392.7|41372.7|41392.7|41372.7|41388.7|41368.7|0
1722591230000|2024-08-02 09:33:50|41391.2|41371.2|41389.8|41369.8|41391.2|41371.2|41389.8|41369.8|0
1722591240000|2024-08-02 09:34:00|41392.7|41372.7|41393.7|41373.7|41393.7|41373.7|41392.7|41372.7|1
1722591250000|2024-08-02 09:34:10|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|0
1722591270000|2024-08-02 09:34:30|||||||||9
1722591290000|2024-08-02 09:34:50|41396.2|41376.2|41400.2|41380.2|41400.2|41380.2|41396.2|41376.2|0
1722591310000|2024-08-02 09:35:10|41397.7|41377.7|41409.2|41389.2|41409.2|41389.2|41397.7|41377.7|3
1722591320000|2024-08-02 09:35:20|41407.7|41387.7|41412.7|41392.7|41412.7|41392.7|41407.7|41387.7|0
1722591330000|2024-08-02 09:35:30|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|3
1722591340000|2024-08-02 09:35:40|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|2
1722591360000|2024-08-02 09:36:00|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|3
1722591370000|2024-08-02 09:36:10|41413.7|41393.7|41423.7|41403.7|41423.7|41403.7|41413.7|41393.7|6
1722591380000|2024-08-02 09:36:20|41425.2|41405.2|41423.7|41403.7|41427.7|41407.7|41423.7|41403.7|1
1722591390000|2024-08-02 09:36:30|41424.8|41404.8|41424.8|41404.8|41428.7|41408.7|41424.8|41404.8|0
1722591400000|2024-08-02 09:36:40|41426.2|41406.2|41426.2|41406.2|41428.7|41408.7|41426.2|41406.2|0
1722591410000|2024-08-02 09:36:50|41427.7|41407.7|41427.7|41407.7|41429.8|41409.8|41427.7|41407.7|0
1722591420000|2024-08-02 09:37:00|41426.2|41406.2|41427.7|41407.7|41427.7|41407.7|41426.2|41406.2|0
1722591430000|2024-08-02 09:37:10|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41423.7|41403.7|0
1722591440000|2024-08-02 09:37:20|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|2
1722591450000|2024-08-02 09:37:30|41421.7|41401.7|41416.7|41396.7|41421.7|41401.7|41416.7|41396.7|1
1722591460000|2024-08-02 09:37:40|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41416.2|41396.2|1
1722591470000|2024-08-02 09:37:50|41418.7|41398.7|41417.7|41397.7|41418.7|41398.7|41417.7|41397.7|0
1722591480000|2024-08-02 09:38:00|41418.7|41398.7|41413.7|41393.7|41418.7|41398.7|41413.7|41393.7|1
1722591490000|2024-08-02 09:38:10|41414.8|41394.8|41412.7|41392.7|41416.2|41396.2|41412.7|41392.7|1
1722591500000|2024-08-02 09:38:20|41411.7|41391.7|41426.2|41406.2|41426.2|41406.2|41411.7|41391.7|6
1722591510000|2024-08-02 09:38:30|41429.8|41409.8|41430.8|41410.8|41430.8|41410.8|41429.8|41409.8|0
1722591520000|2024-08-02 09:38:40|41429.8|41409.8|41428.8|41408.8|41429.8|41409.8|41428.8|41408.8|1
1722591530000|2024-08-02 09:38:50|41427.3|41407.3|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|0
1722591540000|2024-08-02 09:39:00|||||||||4
1722591560000|2024-08-02 09:39:20|41430.8|41410.8|41438.8|41418.8|41438.8|41418.8|41430.8|41410.8|9
1722591570000|2024-08-02 09:39:30|||||||||2
1722591580000|2024-08-02 09:39:40|41436.3|41416.3|41431.3|41411.3|41436.3|41416.3|41431.3|41411.3|6
1722591590000|2024-08-02 09:39:50|||||||||5
1722591600000|2024-08-02 09:40:00|41432.3|41412.3|41433.8|41413.8|41433.8|41413.8|41432.3|41412.3|5
1722591610000|2024-08-02 09:40:10|41437.7|41417.7|41444.8|41424.8|41444.8|41424.8|41437.7|41417.7|6
1722591620000|2024-08-02 09:40:20|41443.8|41423.8|41431.7|41411.7|41443.8|41423.8|41431.7|41411.7|11
1722591630000|2024-08-02 09:40:30|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|1
1722591640000|2024-08-02 09:40:40|41428.8|41408.8|41430.2|41410.2|41430.2|41410.2|41428.8|41408.8|1
1722591650000|2024-08-02 09:40:50|41428.8|41408.8|41431.3|41411.3|41431.3|41411.3|41428.8|41408.8|0
1722591660000|2024-08-02 09:41:00|41432.7|41412.7|41433.8|41413.8|41433.8|41413.8|41431.3|41411.3|2
1722591670000|2024-08-02 09:41:10|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|1
1722591690000|2024-08-02 09:41:30|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|1
1722591700000|2024-08-02 09:41:40|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|0
1722591720000|2024-08-02 09:42:00|41429.8|41409.8|41433.8|41413.8|41433.8|41413.8|41429.8|41409.8|3
1722591730000|2024-08-02 09:42:10|||||||||1
1722591740000|2024-08-02 09:42:20|41432.7|41412.7|41423.8|41403.8|41432.7|41412.7|41423.8|41403.8|3
1722591750000|2024-08-02 09:42:30|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|0
1722591760000|2024-08-02 09:42:40|41421.7|41401.7|41417.7|41397.7|41421.7|41401.7|41417.7|41397.7|2
1722591770000|2024-08-02 09:42:50|41416.7|41396.7|41416.7|41396.7|41416.7|41396.7|41416.7|41396.7|0
1722591780000|2024-08-02 09:43:00|41417.7|41397.7|41402.7|41382.7|41417.7|41397.7|41402.7|41382.7|7
1722591790000|2024-08-02 09:43:10|41401.7|41381.7|41407.7|41387.7|41407.7|41387.7|41400.2|41380.2|8
1722591810000|2024-08-02 09:43:30|41410.2|41390.2|41408.8|41388.8|41410.2|41390.2|41408.8|41388.8|0
1722591820000|2024-08-02 09:43:40|41406.3|41386.3|41397.7|41377.7|41406.3|41386.3|41397.7|41377.7|6
1722591840000|2024-08-02 09:44:00|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|4
1722591850000|2024-08-02 09:44:10|41399.8|41379.8|41397.7|41377.7|41399.8|41379.8|41397.7|41377.7|2
1722591860000|2024-08-02 09:44:20|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|0
1722591870000|2024-08-02 09:44:30|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|1
1722591880000|2024-08-02 09:44:40|41387.7|41367.7|41388.8|41368.8|41388.8|41368.8|41387.7|41367.7|3
1722591890000|2024-08-02 09:44:50|41387.7|41367.7|41383.8|41363.8|41387.7|41367.7|41383.8|41363.8|1
1722591900000|2024-08-02 09:45:00|41382.3|41362.3|41384.8|41364.8|41384.8|41364.8|41382.3|41362.3|1
1722591910000|2024-08-02 09:45:10|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|2
1722591920000|2024-08-02 09:45:20|41382.7|41362.7|41386.3|41366.3|41386.3|41366.3|41381.3|41361.3|2
1722591930000|2024-08-02 09:45:30|41383.8|41363.8|41382.7|41362.7|41383.8|41363.8|41382.7|41362.7|1
1722591940000|2024-08-02 09:45:40|41381.3|41361.3|41379.8|41359.8|41381.3|41361.3|41376.3|41356.3|5
1722591950000|2024-08-02 09:45:50|41381.3|41361.3|41381.3|41361.3|41382.3|41362.3|41381.3|41361.3|0
1722591960000|2024-08-02 09:46:00|41379.8|41359.8|41379.8|41359.8|41379.8|41359.8|41379.8|41359.8|0
1722591970000|2024-08-02 09:46:10|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|0
1722591980000|2024-08-02 09:46:20|41377.8|41357.8|41373.8|41353.8|41377.8|41357.8|41373.8|41353.8|1
1722591990000|2024-08-02 09:46:30|41372.3|41352.3|41376.3|41356.3|41376.3|41356.3|41372.3|41352.3|4
1722592000000|2024-08-02 09:46:40|41375.3|41355.3|41375.3|41355.3|41376.3|41356.3|41375.3|41355.3|0
1722592010000|2024-08-02 09:46:50|41373.8|41353.8|41381.3|41361.3|41381.3|41361.3|41373.8|41353.8|4
1722592020000|2024-08-02 09:47:00|41382.3|41362.3|41381.3|41361.3|41382.8|41362.8|41381.3|41361.3|0
1722592030000|2024-08-02 09:47:10|41377.8|41357.8|41373.8|41353.8|41377.8|41357.8|41373.8|41353.8|2
1722592040000|2024-08-02 09:47:20|41372.8|41352.8|41369.8|41349.8|41372.8|41352.8|41369.8|41349.8|5
1722592060000|2024-08-02 09:47:40|41370.9|41350.9|41372.3|41352.3|41372.3|41352.3|41370.9|41350.9|0
1722592070000|2024-08-02 09:47:50|41370.9|41350.9|41372.3|41352.3|41372.3|41352.3|41370.9|41350.9|0
1722592080000|2024-08-02 09:48:00|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|3
1722592090000|2024-08-02 09:48:10|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|0
1722592100000|2024-08-02 09:48:20|41377.3|41357.3|41379.8|41359.8|41381.3|41361.3|41377.3|41357.3|2
1722592110000|2024-08-02 09:48:30|41378.8|41358.8|41377.3|41357.3|41378.8|41358.8|41377.3|41357.3|2
1722592120000|2024-08-02 09:48:40|41376.3|41356.3|41374.4|41354.4|41377.3|41357.3|41373.4|41353.4|0
1722592130000|2024-08-02 09:48:50|41373.4|41353.4|41374.4|41354.4|41375.9|41355.9|41371.9|41351.9|0
1722592140000|2024-08-02 09:49:00|41373.4|41353.4|41370.9|41350.9|41375.9|41355.9|41370.9|41350.9|0
1722592150000|2024-08-02 09:49:10|41369.8|41349.8|41373.4|41353.4|41374.8|41354.8|41369.8|41349.8|0
1722592160000|2024-08-02 09:49:20|41370.9|41350.9|41373.4|41353.4|41373.4|41353.4|41370.9|41350.9|0
1722592170000|2024-08-02 09:49:30|41370.9|41350.9|41374.8|41354.8|41374.8|41354.8|41370.9|41350.9|0
1722592180000|2024-08-02 09:49:40|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|0
1722592190000|2024-08-02 09:49:50|41374.8|41354.8|41374.9|41354.9|41374.9|41354.9|41374.8|41354.8|0
1722592200000|2024-08-02 09:50:00|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|0
1722592220000|2024-08-02 09:50:20|41374.9|41354.9|41376.9|41356.9|41376.9|41356.9|41374.9|41354.9|0
1722592230000|2024-08-02 09:50:30|41374.9|41354.9|41373.4|41353.4|41374.9|41354.9|41373.4|41353.4|5
1722592240000|2024-08-02 09:50:40|41371.9|41351.9|41362.4|41342.4|41371.9|41351.9|41362.4|41342.4|1
1722592250000|2024-08-02 09:50:50|41360.9|41340.9|41372.4|41352.4|41372.4|41352.4|41359.9|41339.9|10
1722592270000|2024-08-02 09:51:10|41371.3|41351.3|41374.9|41354.9|41375.9|41355.9|41371.3|41351.3|2
1722592290000|2024-08-02 09:51:30|41370.9|41350.9|41369.9|41349.9|41370.9|41350.9|41369.9|41349.9|0
1722592320000|2024-08-02 09:52:00|41368.4|41348.4|41369.9|41349.9|41369.9|41349.9|41368.4|41348.4|1
1722592330000|2024-08-02 09:52:10|41370.9|41350.9|41380.9|41360.9|41380.9|41360.9|41370.9|41350.9|7
1722592340000|2024-08-02 09:52:20|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|1
1722592350000|2024-08-02 09:52:30|41382.4|41362.4|41380.9|41360.9|41382.4|41362.4|41379.9|41359.9|0
1722592360000|2024-08-02 09:52:40|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41381.9|41361.9|1
1722592370000|2024-08-02 09:52:50|41387.4|41367.4|41384.9|41364.9|41389.9|41369.9|41384.9|41364.9|1
1722592380000|2024-08-02 09:53:00|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|0
1722592390000|2024-08-02 09:53:10|41384.9|41364.9|41394.9|41374.9|41396.3|41376.3|41384.9|41364.9|9
1722592400000|2024-08-02 09:53:20|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|0
1722592410000|2024-08-02 09:53:30|41391.3|41371.3|41392.8|41372.8|41393.8|41373.8|41391.3|41371.3|0
1722592420000|2024-08-02 09:53:40|41391.3|41371.3|41387.8|41367.8|41391.3|41371.3|41387.8|41367.8|1
1722592430000|2024-08-02 09:53:50|41386.3|41366.3|41385.3|41365.3|41386.3|41366.3|41385.3|41365.3|0
1722592440000|2024-08-02 09:54:00|41386.3|41366.3|41382.8|41362.8|41386.3|41366.3|41382.8|41362.8|1
1722592450000|2024-08-02 09:54:10|41386.3|41366.3|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|0
1722592460000|2024-08-02 09:54:20|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|0
1722592470000|2024-08-02 09:54:30|41390.3|41370.3|41392.8|41372.8|41393.8|41373.8|41388.8|41368.8|2
1722592480000|2024-08-02 09:54:40|41390.7|41370.7|41387.8|41367.8|41390.7|41370.7|41387.8|41367.8|0
1722592500000|2024-08-02 09:55:00|41389.9|41369.9|41392.8|41372.8|41392.8|41372.8|41389.9|41369.9|0
1722592510000|2024-08-02 09:55:10|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|1
1722592520000|2024-08-02 09:55:20|41392.8|41372.8|41397.8|41377.8|41397.8|41377.8|41392.8|41372.8|1
1722592550000|2024-08-02 09:55:50|41402.8|41382.8|41404.9|41384.9|41404.9|41384.9|41402.8|41382.8|1
1722592560000|2024-08-02 09:56:00|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|0
1722592570000|2024-08-02 09:56:10|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|41395.7|41375.7|9
1722592580000|2024-08-02 09:56:20|41399.3|41379.3|41400.3|41380.3|41400.3|41380.3|41398.8|41378.8|0
1722592590000|2024-08-02 09:56:30|41401.8|41381.8|41401.8|41381.8|41401.8|41381.8|41401.8|41381.8|1
1722592600000|2024-08-02 09:56:40|41400.7|41380.7|41392.8|41372.8|41400.7|41380.7|41392.8|41372.8|10
1722592610000|2024-08-02 09:56:50|41393.8|41373.8|41392.8|41372.8|41393.8|41373.8|41392.8|41372.8|1
1722592620000|2024-08-02 09:57:00|41394.9|41374.9|41397.8|41377.8|41397.8|41377.8|41394.9|41374.9|0
1722592630000|2024-08-02 09:57:10|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|5
1722592640000|2024-08-02 09:57:20|||||||||1
1722592650000|2024-08-02 09:57:30|41401.3|41381.3|41401.3|41381.3|41402.8|41382.8|41401.3|41381.3|0
1722592660000|2024-08-02 09:57:40|41398.9|41378.9|41397.8|41377.8|41401.4|41381.4|41397.8|41377.8|0
1722592670000|2024-08-02 09:57:50|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|0
1722592680000|2024-08-02 09:58:00|41394.9|41374.9|41391.4|41371.4|41394.9|41374.9|41391.4|41371.4|0
1722592690000|2024-08-02 09:58:10|41390.3|41370.3|41391.4|41371.4|41391.4|41371.4|41390.3|41370.3|1
1722592700000|2024-08-02 09:58:20|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|2
1722592720000|2024-08-02 09:58:40|41393.9|41373.9|41392.8|41372.8|41393.9|41373.9|41392.8|41372.8|0
1722592730000|2024-08-02 09:58:50|41393.9|41373.9|41396.4|41376.4|41396.4|41376.4|41391.4|41371.4|1
1722592740000|2024-08-02 09:59:00|41397.8|41377.8|41405.3|41385.3|41405.3|41385.3|41397.8|41377.8|1
1722592750000|2024-08-02 09:59:10|41404.3|41384.3|41402.8|41382.8|41404.3|41384.3|41402.8|41382.8|2
1722592760000|2024-08-02 09:59:20|41403.9|41383.9|41402.8|41382.8|41404.9|41384.9|41402.8|41382.8|0
1722592770000|2024-08-02 09:59:30|41401.4|41381.4|41401.4|41381.4|41402.8|41382.8|41401.4|41381.4|0
1722592780000|2024-08-02 09:59:40|41403.9|41383.9|41404.9|41384.9|41404.9|41384.9|41403.9|41383.9|6
1722592790000|2024-08-02 09:59:50|41403.9|41383.9|41404.9|41384.9|41404.9|41384.9|41403.9|41383.9|1
1722592800000|2024-08-02 10:00:00|41403.9|41383.9|41402.8|41382.8|41403.9|41383.9|41402.8|41382.8|3
1722592810000|2024-08-02 10:00:10|41401.8|41381.8|41400.3|41380.3|41401.8|41381.8|41400.3|41380.3|0
1722592820000|2024-08-02 10:00:20|41396.8|41376.8|41388.9|41368.9|41397.8|41377.8|41388.9|41368.9|0
1722592840000|2024-08-02 10:00:40|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|1
1722592850000|2024-08-02 10:00:50|41388.9|41368.9|41392.8|41372.8|41392.8|41372.8|41383.9|41363.9|3
1722592860000|2024-08-02 10:01:00|41393.9|41373.9|41396.8|41376.8|41397.8|41377.8|41393.9|41373.9|1
1722592870000|2024-08-02 10:01:10|41397.8|41377.8|41396.8|41376.8|41397.8|41377.8|41396.8|41376.8|0
1722592880000|2024-08-02 10:01:20|41397.8|41377.8|41398.9|41378.9|41399.9|41379.9|41397.8|41377.8|1
1722592890000|2024-08-02 10:01:30|41401.4|41381.4|41408.9|41388.9|41409.9|41389.9|41401.4|41381.4|7
1722592900000|2024-08-02 10:01:40|41409.9|41389.9|41409.3|41389.3|41412.8|41392.8|41407.8|41387.8|2
1722592910000|2024-08-02 10:01:50|41407.8|41387.8|41402.8|41382.8|41407.8|41387.8|41402.8|41382.8|2
1722592920000|2024-08-02 10:02:00|41401.4|41381.4|41401.4|41381.4|41402.8|41382.8|41401.4|41381.4|3
1722592930000|2024-08-02 10:02:10|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|0
1722592940000|2024-08-02 10:02:20|41404.9|41384.9|41406.4|41386.4|41406.4|41386.4|41404.9|41384.9|0
1722592960000|2024-08-02 10:02:40|41407.8|41387.8|41407.8|41387.8|41410.3|41390.3|41407.8|41387.8|0
1722592980000|2024-08-02 10:03:00|41410.3|41390.3|41417.8|41397.8|41422.8|41402.8|41410.3|41390.3|9
1722592990000|2024-08-02 10:03:10|41418.9|41398.9|41410.3|41390.3|41422.8|41402.8|41410.3|41390.3|2
1722593000000|2024-08-02 10:03:20|41411.8|41391.8|41407.8|41387.8|41411.8|41391.8|41407.8|41387.8|3
1722593010000|2024-08-02 10:03:30|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|0
1722593020000|2024-08-02 10:03:40|41403.9|41383.9|41404.9|41384.9|41405.3|41385.3|41403.9|41383.9|5
1722593030000|2024-08-02 10:03:50|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|1
1722593040000|2024-08-02 10:04:00|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|2
1722593050000|2024-08-02 10:04:10|41412.8|41392.8|41412.8|41392.8|41414.3|41394.3|41412.8|41392.8|0
1722593060000|2024-08-02 10:04:20|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|1
1722593070000|2024-08-02 10:04:30|41407.8|41387.8|41402.8|41382.8|41407.8|41387.8|41402.8|41382.8|1
1722593080000|2024-08-02 10:04:40|41397.8|41377.8|41387.8|41367.8|41397.8|41377.8|41387.8|41367.8|0
1722593090000|2024-08-02 10:04:50|41385.8|41365.8|41382.8|41362.8|41385.8|41365.8|41382.8|41362.8|0
1722593100000|2024-08-02 10:05:00|41383.9|41363.9|41382.8|41362.8|41387.8|41367.8|41382.8|41362.8|0
1722593110000|2024-08-02 10:05:10|41382.9|41362.9|41368.9|41348.9|41382.9|41362.9|41368.9|41348.9|5
1722593120000|2024-08-02 10:05:20|41367.9|41347.9|41372.9|41352.9|41372.9|41352.9|41367.9|41347.9|0
1722593130000|2024-08-02 10:05:30|41374.3|41354.3|41372.9|41352.9|41374.3|41354.3|41372.9|41352.9|2
1722593140000|2024-08-02 10:05:40|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|0
1722593150000|2024-08-02 10:05:50|41370.4|41350.4|41361.8|41341.8|41370.4|41350.4|41361.8|41341.8|6
1722593160000|2024-08-02 10:06:00|41362.9|41342.9|41357.9|41337.9|41362.9|41342.9|41357.9|41337.9|5
1722593170000|2024-08-02 10:06:10|41352.9|41332.9|41351.4|41331.4|41352.9|41332.9|41347.9|41327.9|5
1722593180000|2024-08-02 10:06:20|41352.9|41332.9|41362.9|41342.9|41363.9|41343.9|41351.4|41331.4|5
1722593190000|2024-08-02 10:06:30|41363.9|41343.9|41361.4|41341.4|41363.9|41343.9|41361.4|41341.4|0
1722593200000|2024-08-02 10:06:40|41362.9|41342.9|41352.9|41332.9|41362.9|41342.9|41352.9|41332.9|4
1722593210000|2024-08-02 10:06:50|41356.4|41336.4|41349.9|41329.9|41357.9|41337.9|41347.4|41327.4|10
1722593220000|2024-08-02 10:07:00|41348.9|41328.9|41348.5|41328.5|41351.4|41331.4|41348.5|41328.5|4
1722593230000|2024-08-02 10:07:10|41349.9|41329.9|41351|41331|41351|41331|41349.9|41329.9|2
1722593240000|2024-08-02 10:07:20|41349.9|41329.9|41351|41331|41351|41331|41348.5|41328.5|0
1722593250000|2024-08-02 10:07:30|41352|41332|41354.9|41334.9|41354.9|41334.9|41352|41332|3
1722593260000|2024-08-02 10:07:40|41356.4|41336.4|41354.9|41334.9|41356.4|41336.4|41354.9|41334.9|6
1722593270000|2024-08-02 10:07:50|41356|41336|41356|41336|41356|41336|41356|41336|3
1722593280000|2024-08-02 10:08:00|41357|41337|41357.4|41337.4|41361|41341|41357|41337|25
1722593290000|2024-08-02 10:08:10|41354.5|41334.5|41349.9|41329.9|41354.5|41334.5|41349.9|41329.9|1
1722593300000|2024-08-02 10:08:20|41348.9|41328.9|41344.9|41324.9|41348.9|41328.9|41344.9|41324.9|1
1722593320000|2024-08-02 10:08:40|41346.4|41326.4|41344.9|41324.9|41346.4|41326.4|41344.9|41324.9|2
1722593340000|2024-08-02 10:09:00|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41342|41322|13
1722593350000|2024-08-02 10:09:10|41345|41325|41345|41325|41346|41326|41345|41325|0
1722593360000|2024-08-02 10:09:20|41342|41322|41341|41321|41342|41322|41341|41321|1
1722593370000|2024-08-02 10:09:30|||||||||3
1722593380000|2024-08-02 10:09:40|41342|41322|41346|41326|41346|41326|41342|41322|7
1722593400000|2024-08-02 10:10:00|41348.1|41328.1|41355.6|41335.6|41355.6|41335.6|41348.1|41328.1|15
1722593410000|2024-08-02 10:10:10|41360|41340|41361|41341|41361|41341|41360|41340|1
1722593420000|2024-08-02 10:10:20|41363.9|41343.9|41367|41347|41368.5|41348.5|41363.9|41343.9|1
1722593430000|2024-08-02 10:10:30|41370|41350|41368.5|41348.5|41370|41350|41368.5|41348.5|0
1722593440000|2024-08-02 10:10:40|41367|41347|41367|41347|41367|41347|41367|41347|2
1722593450000|2024-08-02 10:10:50|41368.5|41348.5|41367|41347|41370|41350|41367|41347|0
1722593470000|2024-08-02 10:11:10|41366|41346|41366|41346|41367|41347|41366|41346|1
1722593480000|2024-08-02 10:11:20|41367|41347|41368.5|41348.5|41368.5|41348.5|41367|41347|1
1722593500000|2024-08-02 10:11:40|41367.5|41347.5|41357.5|41337.5|41367.5|41347.5|41357.5|41337.5|8
1722593510000|2024-08-02 10:11:50|41356|41336|41355|41335|41356|41336|41355|41335|2
1722593520000|2024-08-02 10:12:00|41357|41337|41355|41335|41357|41337|41355|41335|5
1722593530000|2024-08-02 10:12:10|41357|41337|41356|41336|41357|41337|41355|41335|0
1722593540000|2024-08-02 10:12:20|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|1
1722593550000|2024-08-02 10:12:30|41360|41340|41360|41340|41360|41340|41360|41340|6
1722593560000|2024-08-02 10:12:40|41357|41337|41357|41337|41357|41337|41357|41337|2
1722593570000|2024-08-02 10:12:50|41354.1|41334.1|41358.5|41338.5|41358.5|41338.5|41354.1|41334.1|2
1722593580000|2024-08-02 10:13:00|41361|41341|41371|41351|41371|41351|41361|41341|20
1722593590000|2024-08-02 10:13:10|41373.5|41353.5|41371|41351|41373.5|41353.5|41371|41351|9
1722593600000|2024-08-02 10:13:20|41373.5|41353.5|41372.1|41352.1|41375|41355|41372.1|41352.1|3
1722593610000|2024-08-02 10:13:30|41371|41351|41372.1|41352.1|41372.1|41352.1|41371|41351|6
1722593620000|2024-08-02 10:13:40|41371|41351|41371|41351|41371|41351|41371|41351|21
1722593630000|2024-08-02 10:13:50|41370|41350|41371|41351|41371|41351|41370|41350|0
1722593640000|2024-08-02 10:14:00|41372.1|41352.1|41371|41351|41372.1|41352.1|41371|41351|0
1722593650000|2024-08-02 10:14:10|41372.1|41352.1|41373.1|41353.1|41374.1|41354.1|41372.1|41352.1|0
1722593670000|2024-08-02 10:14:30|41374.1|41354.1|41374.1|41354.1|41374.1|41354.1|41374.1|41354.1|2
1722593680000|2024-08-02 10:14:40|41375.6|41355.6|41377.1|41357.1|41377.1|41357.1|41375.6|41355.6|0
1722593700000|2024-08-02 10:15:00|41379.6|41359.6|41388.5|41368.5|41388.5|41368.5|41379.6|41359.6|3
1722593710000|2024-08-02 10:15:10|41390|41370|41391.4|41371.4|41391.4|41371.4|41390|41370|0
1722593720000|2024-08-02 10:15:20|41392.9|41372.9|41390|41370|41393.9|41373.9|41390|41370|1
1722593740000|2024-08-02 10:15:40|41392.5|41372.5|41391|41371|41392.5|41372.5|41391|41371|1
1722593750000|2024-08-02 10:15:50|41392.5|41372.5|41391|41371|41392.5|41372.5|41391|41371|0
1722593760000|2024-08-02 10:16:00|41390|41370|41390|41370|41390|41370|41390|41370|1
1722593770000|2024-08-02 10:16:10|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|0
1722593790000|2024-08-02 10:16:30|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|0
1722593800000|2024-08-02 10:16:40|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41388.5|41368.5|4
1722593810000|2024-08-02 10:16:50|41390|41370|41388.5|41368.5|41390|41370|41388.5|41368.5|0
1722593820000|2024-08-02 10:17:00|41387.1|41367.1|41393.1|41373.1|41393.1|41373.1|41387.1|41367.1|1
1722593830000|2024-08-02 10:17:10|41397.1|41377.1|41402.1|41382.1|41402.1|41382.1|41397.1|41377.1|0
1722593850000|2024-08-02 10:17:30|41403.5|41383.5|41404.6|41384.6|41404.6|41384.6|41403.5|41383.5|0
1722593860000|2024-08-02 10:17:40|41403.5|41383.5|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|1
1722593870000|2024-08-02 10:17:50|41407.1|41387.1|41408.1|41388.1|41408.1|41388.1|41407.1|41387.1|2
1722593880000|2024-08-02 10:18:00|41409.6|41389.6|41419.2|41399.2|41419.2|41399.2|41409.6|41389.6|7
1722593890000|2024-08-02 10:18:10|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|4
1722593900000|2024-08-02 10:18:20|41423.1|41403.1|41426|41406|41426|41406|41423.1|41403.1|0
1722593910000|2024-08-02 10:18:30|41427.1|41407.1|41428.1|41408.1|41428.1|41408.1|41427.1|41407.1|0
1722593920000|2024-08-02 10:18:40|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|1
1722593930000|2024-08-02 10:18:50|41428.1|41408.1|41429.2|41409.2|41429.2|41409.2|41428.1|41408.1|3
1722593940000|2024-08-02 10:19:00|41430.6|41410.6|41442.1|41422.1|41442.1|41422.1|41430.6|41410.6|1
1722593950000|2024-08-02 10:19:10|41444.2|41424.2|41449.2|41429.2|41449.2|41429.2|41444.2|41424.2|2
1722593960000|2024-08-02 10:19:20|41450.6|41430.6|41452.1|41432.1|41452.1|41432.1|41450.6|41430.6|1
1722593970000|2024-08-02 10:19:30|41450.6|41430.6|41453.1|41433.1|41453.1|41433.1|41450.6|41430.6|2
1722593980000|2024-08-02 10:19:40|41454.2|41434.2|41455.6|41435.6|41455.6|41435.6|41454.2|41434.2|5
1722593990000|2024-08-02 10:19:50|41456.7|41436.7|41456.7|41436.7|41458.1|41438.1|41456.7|41436.7|3
1722594000000|2024-08-02 10:20:00|41459.6|41439.6|41461.7|41441.7|41464.2|41444.2|41458.1|41438.1|12
1722594010000|2024-08-02 10:20:10|41463.1|41443.1|41469.2|41449.2|41469.2|41449.2|41463.1|41443.1|3
1722594020000|2024-08-02 10:20:20|41464.6|41444.6|41464.2|41444.2|41464.6|41444.6|41463.1|41443.1|5
1722594030000|2024-08-02 10:20:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1722594040000|2024-08-02 10:20:40|41469.2|41449.2|41468.1|41448.1|41470.6|41450.6|41468.1|41448.1|3
1722594050000|2024-08-02 10:20:50|41465.6|41445.6|41457.1|41437.1|41465.6|41445.6|41457.1|41437.1|7
1722594060000|2024-08-02 10:21:00|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|2
1722594070000|2024-08-02 10:21:10|41459.2|41439.2|41463.1|41443.1|41463.1|41443.1|41458.1|41438.1|1
1722594080000|2024-08-02 10:21:20|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41460.2|41440.2|5
1722594090000|2024-08-02 10:21:30|41465.6|41445.6|41466.7|41446.7|41466.7|41446.7|41465.6|41445.6|1
1722594100000|2024-08-02 10:21:40|41465.6|41445.6|41464.2|41444.2|41465.6|41445.6|41464.2|41444.2|4
1722594110000|2024-08-02 10:21:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|1
1722594120000|2024-08-02 10:22:00|41472.7|41452.7|41485.2|41465.2|41485.2|41465.2|41472.7|41452.7|11
1722594130000|2024-08-02 10:22:10|41489.2|41469.2|41479.2|41459.2|41489.2|41469.2|41479.2|41459.2|7
1722594140000|2024-08-02 10:22:20|41481.7|41461.7|41474.2|41454.2|41484.2|41464.2|41474.2|41454.2|4
1722594150000|2024-08-02 10:22:30|41473.1|41453.1|41474.6|41454.6|41474.6|41454.6|41473.1|41453.1|1
1722594160000|2024-08-02 10:22:40|41473.1|41453.1|41474.2|41454.2|41474.2|41454.2|41469.2|41449.2|1
1722594170000|2024-08-02 10:22:50|||||||||1
1722594180000|2024-08-02 10:23:00|41472.7|41452.7|41472.1|41452.1|41473.1|41453.1|41471.7|41451.7|7
1722594190000|2024-08-02 10:23:10|41471.7|41451.7|41474.2|41454.2|41474.2|41454.2|41471.7|41451.7|0
1722594200000|2024-08-02 10:23:20|41475.6|41455.6|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|8
1722594210000|2024-08-02 10:23:30|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1722594220000|2024-08-02 10:23:40|41479.2|41459.2|41478.1|41458.1|41479.2|41459.2|41474.2|41454.2|2
1722594230000|2024-08-02 10:23:50|41474.2|41454.2|41474.2|41454.2|41475.2|41455.2|41474.2|41454.2|5
1722594240000|2024-08-02 10:24:00|41478.1|41458.1|41484.2|41464.2|41484.2|41464.2|41478.1|41458.1|2
1722594250000|2024-08-02 10:24:10|41485.6|41465.6|41475.6|41455.6|41487.7|41467.7|41475.6|41455.6|9
1722594260000|2024-08-02 10:24:20|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|0
1722594270000|2024-08-02 10:24:30|41478.1|41458.1|41468.1|41448.1|41478.1|41458.1|41468.1|41448.1|8
1722594280000|2024-08-02 10:24:40|41466.7|41446.7|41462.3|41442.3|41466.7|41446.7|41462.3|41442.3|1
1722594290000|2024-08-02 10:24:50|41461.3|41441.3|41459.2|41439.2|41461.3|41441.3|41459.2|41439.2|2
1722594300000|2024-08-02 10:25:00|41460.2|41440.2|41463.2|41443.2|41463.2|41443.2|41460.2|41440.2|2
1722594310000|2024-08-02 10:25:10|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|10
1722594320000|2024-08-02 10:25:20|41457.7|41437.7|41456.7|41436.7|41458.2|41438.2|41456.7|41436.7|2
1722594360000|2024-08-02 10:26:00|41449.2|41429.2|41439.2|41419.2|41449.2|41429.2|41439.2|41419.2|13
1722594370000|2024-08-02 10:26:10|41437.1|41417.1|41434.2|41414.2|41437.1|41417.1|41434.2|41414.2|3
1722594380000|2024-08-02 10:26:20|41435.2|41415.2|41437.7|41417.7|41437.7|41417.7|41435.2|41415.2|0
1722594390000|2024-08-02 10:26:30|41436.3|41416.3|41434.2|41414.2|41439.2|41419.2|41434.2|41414.2|4
1722594400000|2024-08-02 10:26:40|41435.2|41415.2|41438.2|41418.2|41439.2|41419.2|41435.2|41415.2|4
1722594410000|2024-08-02 10:26:50|41435.2|41415.2|41434.2|41414.2|41435.2|41415.2|41434.2|41414.2|1
1722594420000|2024-08-02 10:27:00|41435.2|41415.2|41438.2|41418.2|41438.2|41418.2|41435.2|41415.2|0
1722594430000|2024-08-02 10:27:10|41436.7|41416.7|41436.7|41416.7|41438.2|41418.2|41436.7|41416.7|3
1722594440000|2024-08-02 10:27:20|41437.7|41417.7|41439.2|41419.2|41439.2|41419.2|41436.7|41416.7|2
1722594450000|2024-08-02 10:27:30|41436.7|41416.7|41435.2|41415.2|41436.7|41416.7|41435.2|41415.2|0
1722594460000|2024-08-02 10:27:40|41434.2|41414.2|41432.7|41412.7|41434.2|41414.2|41432.7|41412.7|1
1722594470000|2024-08-02 10:27:50|41435.2|41415.2|41437.7|41417.7|41438.8|41418.8|41435.2|41415.2|1
1722594480000|2024-08-02 10:28:00|||||||||5
1722594490000|2024-08-02 10:28:10|41436.3|41416.3|41435.2|41415.2|41437.7|41417.7|41435.2|41415.2|3
1722594510000|2024-08-02 10:28:30|41430.2|41410.2|41424.6|41404.6|41430.2|41410.2|41422.6|41402.6|5
1722594520000|2024-08-02 10:28:40|41423.2|41403.2|41421.7|41401.7|41423.2|41403.2|41421.7|41401.7|0
1722594530000|2024-08-02 10:28:50|41423.2|41403.2|41422.7|41402.7|41424.2|41404.2|41422.7|41402.7|0
1722594540000|2024-08-02 10:29:00|41424.2|41404.2|41421.3|41401.3|41424.2|41404.2|41421.3|41401.3|2
1722594550000|2024-08-02 10:29:10|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|1
1722594560000|2024-08-02 10:29:20|41419.2|41399.2|41417.8|41397.8|41419.2|41399.2|41417.8|41397.8|1
1722594570000|2024-08-02 10:29:30|41416.3|41396.3|41412.8|41392.8|41416.3|41396.3|41412.8|41392.8|2
1722594580000|2024-08-02 10:29:40|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41412.8|41392.8|3
1722594590000|2024-08-02 10:29:50|41412.8|41392.8|41418.2|41398.2|41418.2|41398.2|41412.8|41392.8|3
1722594600000|2024-08-02 10:30:00|41419.6|41399.6|41425.3|41405.3|41426.7|41406.7|41419.6|41399.6|7
1722594610000|2024-08-02 10:30:10|41424.2|41404.2|41420.3|41400.3|41424.2|41404.2|41420.3|41400.3|5
1722594620000|2024-08-02 10:30:20|41419.2|41399.2|41414.2|41394.2|41419.2|41399.2|41414.2|41394.2|2
1722594630000|2024-08-02 10:30:30|41411.7|41391.7|41409.2|41389.2|41411.7|41391.7|41406.7|41386.7|5
1722594640000|2024-08-02 10:30:40|41407.8|41387.8|41406.7|41386.7|41407.8|41387.8|41405.3|41385.3|0
1722594650000|2024-08-02 10:30:50|41405.3|41385.3|41404.2|41384.2|41405.3|41385.3|41404.2|41384.2|2
1722594660000|2024-08-02 10:31:00|||||||||4
1722594680000|2024-08-02 10:31:20|41405.3|41385.3|41406.7|41386.7|41406.7|41386.7|41405.3|41385.3|0
1722594690000|2024-08-02 10:31:30|41405.3|41385.3|41404.2|41384.2|41405.3|41385.3|41402.8|41382.8|3
1722594700000|2024-08-02 10:31:40|41405.3|41385.3|41402.8|41382.8|41406.7|41386.7|41402.8|41382.8|4
1722594720000|2024-08-02 10:32:00|41401.7|41381.7|41399.2|41379.2|41401.7|41381.7|41399.2|41379.2|4
1722594730000|2024-08-02 10:32:10|41400.3|41380.3|41399.2|41379.2|41400.3|41380.3|41399.2|41379.2|0
1722594740000|2024-08-02 10:32:20|41397.8|41377.8|41396.7|41376.7|41397.8|41377.8|41396.7|41376.7|1
1722594750000|2024-08-02 10:32:30|41395.7|41375.7|41393.2|41373.2|41395.7|41375.7|41393.2|41373.2|3
1722594770000|2024-08-02 10:32:50|41394.2|41374.2|41395.7|41375.7|41395.7|41375.7|41394.2|41374.2|7
1722594780000|2024-08-02 10:33:00|41394.2|41374.2|41398.2|41378.2|41398.2|41378.2|41394.2|41374.2|0
1722594790000|2024-08-02 10:33:10|41395.7|41375.7|41394.2|41374.2|41395.7|41375.7|41394.2|41374.2|1
1722594800000|2024-08-02 10:33:20|41392.8|41372.8|41387.8|41367.8|41392.8|41372.8|41387.8|41367.8|2
1722594810000|2024-08-02 10:33:30|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|0
1722594820000|2024-08-02 10:33:40|41385.3|41365.3|41379.2|41359.2|41385.3|41365.3|41379.2|41359.2|9
1722594830000|2024-08-02 10:33:50|41378.2|41358.2|41375.7|41355.7|41379.2|41359.2|41375.7|41355.7|0
1722594840000|2024-08-02 10:34:00|41374.2|41354.2|41372.8|41352.8|41374.2|41354.2|41372.8|41352.8|0
1722594850000|2024-08-02 10:34:10|41374.2|41354.2|41370.3|41350.3|41374.2|41354.2|41370.3|41350.3|0
1722594860000|2024-08-02 10:34:20|41369.2|41349.2|41368.2|41348.2|41369.2|41349.2|41366.7|41346.7|4
1722594870000|2024-08-02 10:34:30|41366.7|41346.7|41364.2|41344.2|41368.2|41348.2|41364.2|41344.2|5
1722594880000|2024-08-02 10:34:40|41363.2|41343.2|41369.2|41349.2|41369.2|41349.2|41361.7|41341.7|11
1722594890000|2024-08-02 10:34:50|41370.7|41350.7|41374.2|41354.2|41374.2|41354.2|41370.3|41350.3|1
1722594900000|2024-08-02 10:35:00|41369.2|41349.2|41368.2|41348.2|41369.2|41349.2|41367.8|41347.8|6
1722594910000|2024-08-02 10:35:10|41369.2|41349.2|41369.2|41349.2|41370.3|41350.3|41369.2|41349.2|1
1722594920000|2024-08-02 10:35:20|41367.8|41347.8|41364.2|41344.2|41367.8|41347.8|41364.2|41344.2|7
1722594930000|2024-08-02 10:35:30|41367.8|41347.8|41372.2|41352.2|41372.2|41352.2|41367.8|41347.8|4
1722594940000|2024-08-02 10:35:40|41369.7|41349.7|41368.2|41348.2|41369.7|41349.7|41368.2|41348.2|1
1722594960000|2024-08-02 10:36:00|41367.2|41347.2|41363.2|41343.2|41367.2|41347.2|41363.2|41343.2|1
1722594980000|2024-08-02 10:36:20|41361.7|41341.7|41363.2|41343.2|41363.2|41343.2|41358.2|41338.2|8
1722594990000|2024-08-02 10:36:30|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|3
1722595000000|2024-08-02 10:36:40|||||||||2
1722595010000|2024-08-02 10:36:50|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|41372.2|41352.2|2
1722595030000|2024-08-02 10:37:10|41374.3|41354.3|41386.8|41366.8|41387.2|41367.2|41374.3|41354.3|6
1722595040000|2024-08-02 10:37:20|41388.2|41368.2|41390.3|41370.3|41390.3|41370.3|41387.2|41367.2|5
1722595050000|2024-08-02 10:37:30|41391.8|41371.8|41394.7|41374.7|41395.7|41375.7|41391.8|41371.8|8
1722595060000|2024-08-02 10:37:40|41390.7|41370.7|41387.2|41367.2|41391.8|41371.8|41387.2|41367.2|2
1722595070000|2024-08-02 10:37:50|41386.1|41366.1|41385.7|41365.7|41386.1|41366.1|41384.7|41364.7|1
1722595080000|2024-08-02 10:38:00|41387.2|41367.2|41390.7|41370.7|41390.7|41370.7|41387.2|41367.2|2
1722595090000|2024-08-02 10:38:10|41389.7|41369.7|41388.2|41368.2|41389.7|41369.7|41388.2|41368.2|0
1722595100000|2024-08-02 10:38:20|41390.7|41370.7|41392.2|41372.2|41392.2|41372.2|41390.7|41370.7|1
1722595110000|2024-08-02 10:38:30|41393.2|41373.2|41390.7|41370.7|41393.2|41373.2|41390.7|41370.7|0
1722595120000|2024-08-02 10:38:40|41389.7|41369.7|41378.6|41358.6|41389.7|41369.7|41377.2|41357.2|5
1722595130000|2024-08-02 10:38:50|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|1
1722595140000|2024-08-02 10:39:00|41383.2|41363.2|41383.2|41363.2|41384.7|41364.7|41383.2|41363.2|3
1722595160000|2024-08-02 10:39:20|41381.8|41361.8|41378.2|41358.2|41381.8|41361.8|41378.2|41358.2|1
1722595170000|2024-08-02 10:39:30|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|0
1722595190000|2024-08-02 10:39:50|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|0
1722595200000|2024-08-02 10:40:00|41377.2|41357.2|41381.8|41361.8|41381.8|41361.8|41377.2|41357.2|14
1722595210000|2024-08-02 10:40:10|41383.2|41363.2|41392.2|41372.2|41392.2|41372.2|41383.2|41363.2|4
1722595220000|2024-08-02 10:40:20|41390.7|41370.7|41390.7|41370.7|41392.2|41372.2|41388.7|41368.7|0
1722595230000|2024-08-02 10:40:30|41389.7|41369.7|41392.2|41372.2|41392.2|41372.2|41388.2|41368.2|0
1722595250000|2024-08-02 10:40:50|41393.2|41373.2|41398.2|41378.2|41398.2|41378.2|41393.2|41373.2|1
1722595260000|2024-08-02 10:41:00|41403.2|41383.2|41409.7|41389.7|41409.7|41389.7|41403.2|41383.2|3
1722595270000|2024-08-02 10:41:10|41410.7|41390.7|41412.2|41392.2|41412.2|41392.2|41408.2|41388.2|2
1722595280000|2024-08-02 10:41:20|41410.7|41390.7|41412.2|41392.2|41412.2|41392.2|41410.7|41390.7|2
1722595290000|2024-08-02 10:41:30|41413.7|41393.7|41416.2|41396.2|41416.2|41396.2|41413.7|41393.7|3
1722595300000|2024-08-02 10:41:40|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|1
1722595310000|2024-08-02 10:41:50|41418.2|41398.2|41419.7|41399.7|41419.7|41399.7|41418.2|41398.2|5
1722595320000|2024-08-02 10:42:00|41422.2|41402.2|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|1
1722595330000|2024-08-02 10:42:10|41422.2|41402.2|41423.2|41403.2|41423.2|41403.2|41422.2|41402.2|4
1722595340000|2024-08-02 10:42:20|41422.2|41402.2|41423.2|41403.2|41423.2|41403.2|41420.7|41400.7|3
1722595350000|2024-08-02 10:42:30|41425.7|41405.7|41426.8|41406.8|41426.8|41406.8|41425.7|41405.7|2
1722595360000|2024-08-02 10:42:40|41425.7|41405.7|41428.2|41408.2|41428.2|41408.2|41425.7|41405.7|0
1722595370000|2024-08-02 10:42:50|41429.3|41409.3|41425.7|41405.7|41430.7|41410.7|41425.7|41405.7|5
1722595380000|2024-08-02 10:43:00|41423.7|41403.7|41420.7|41400.7|41423.7|41403.7|41420.7|41400.7|2
1722595390000|2024-08-02 10:43:10|41422.2|41402.2|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|4
1722595400000|2024-08-02 10:43:20|41422.2|41402.2|41424.3|41404.3|41424.3|41404.3|41422.2|41402.2|1
1722595410000|2024-08-02 10:43:30|41425.7|41405.7|41428.2|41408.2|41428.2|41408.2|41425.7|41405.7|0
1722595430000|2024-08-02 10:43:50|||||||||1
1722595440000|2024-08-02 10:44:00|41429.7|41409.7|41433.7|41413.7|41433.7|41413.7|41429.7|41409.7|3
1722595450000|2024-08-02 10:44:10|41432.2|41412.2|41433.3|41413.3|41433.3|41413.3|41432.2|41412.2|0
1722595460000|2024-08-02 10:44:20|41432.2|41412.2|41433.3|41413.3|41433.3|41413.3|41432.2|41412.2|0
1722595470000|2024-08-02 10:44:30|41432.2|41412.2|41433.3|41413.3|41434.7|41414.7|41432.2|41412.2|0
1722595480000|2024-08-02 10:44:40|41434.3|41414.3|41439.3|41419.3|41439.3|41419.3|41434.3|41414.3|2
1722595490000|2024-08-02 10:44:50|41438.3|41418.3|41442.2|41422.2|41442.2|41422.2|41438.3|41418.3|1
1722595510000|2024-08-02 10:45:10|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41442.2|41422.2|0
1722595520000|2024-08-02 10:45:20|41444.7|41424.7|41444.7|41424.7|41444.7|41424.7|41444.7|41424.7|0
1722595540000|2024-08-02 10:45:40|41443.3|41423.3|41447.2|41427.2|41447.2|41427.2|41443.3|41423.3|4
1722595550000|2024-08-02 10:45:50|41444.3|41424.3|41444.3|41424.3|41445.8|41425.8|41444.3|41424.3|0
1722595560000|2024-08-02 10:46:00|41443.3|41423.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|4
1722595570000|2024-08-02 10:46:10|41439.3|41419.3|41440.8|41420.8|41440.8|41420.8|41439.3|41419.3|1
1722595580000|2024-08-02 10:46:20|41439.3|41419.3|41439.3|41419.3|41439.3|41419.3|41439.3|41419.3|0
1722595590000|2024-08-02 10:46:30|41440.3|41420.3|41439.3|41419.3|41442.2|41422.2|41439.3|41419.3|4
1722595610000|2024-08-02 10:46:50|41438.3|41418.3|41434.3|41414.3|41438.3|41418.3|41434.3|41414.3|4
1722595620000|2024-08-02 10:47:00|41433.3|41413.3|41429.7|41409.7|41433.3|41413.3|41429.7|41409.7|2
1722595630000|2024-08-02 10:47:10|41426.8|41406.8|41425.8|41405.8|41427.8|41407.8|41425.8|41405.8|4
1722595640000|2024-08-02 10:47:20|41424.7|41404.7|41424.7|41404.7|41425.8|41405.8|41424.7|41404.7|2
1722595650000|2024-08-02 10:47:30|41425.8|41405.8|41426.8|41406.8|41426.8|41406.8|41425.8|41405.8|2
1722595660000|2024-08-02 10:47:40|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|0
1722595670000|2024-08-02 10:47:50|41426.8|41406.8|41429.7|41409.7|41429.7|41409.7|41426.8|41406.8|0
1722595680000|2024-08-02 10:48:00|41432.2|41412.2|41432.2|41412.2|41434.3|41414.3|41432.2|41412.2|0
1722595690000|2024-08-02 10:48:10|41430.8|41410.8|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|2
1722595720000|2024-08-02 10:48:40|41429.7|41409.7|41437.2|41417.2|41437.2|41417.2|41429.7|41409.7|4
1722595730000|2024-08-02 10:48:50|41435.8|41415.8|41435.8|41415.8|41437.2|41417.2|41435.8|41415.8|0
1722595740000|2024-08-02 10:49:00|41436.8|41416.8|41438.3|41418.3|41438.3|41418.3|41436.8|41416.8|0
1722595750000|2024-08-02 10:49:10|41437.2|41417.2|41432.2|41412.2|41437.2|41417.2|41432.2|41412.2|2
1722595760000|2024-08-02 10:49:20|41429.3|41409.3|41430.8|41410.8|41430.8|41410.8|41429.3|41409.3|2
1722595770000|2024-08-02 10:49:30|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|1
1722595780000|2024-08-02 10:49:40|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|0
1722595790000|2024-08-02 10:49:50|41430.8|41410.8|41427.2|41407.2|41430.8|41410.8|41427.2|41407.2|2
1722595810000|2024-08-02 10:50:10|41428.3|41408.3|41429.7|41409.7|41429.7|41409.7|41428.3|41408.3|0
1722595820000|2024-08-02 10:50:20|41428.7|41408.7|41427.2|41407.2|41428.7|41408.7|41427.2|41407.2|0
1722595830000|2024-08-02 10:50:30|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|3
1722595840000|2024-08-02 10:50:40|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|1
1722595860000|2024-08-02 10:51:00|41428.3|41408.3|41435.8|41415.8|41435.8|41415.8|41428.3|41408.3|2
1722595870000|2024-08-02 10:51:10|41437.2|41417.2|41438.3|41418.3|41438.3|41418.3|41437.2|41417.2|0
1722595880000|2024-08-02 10:51:20|41436.8|41416.8|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|0
1722595890000|2024-08-02 10:51:30|41436.8|41416.8|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|1
1722595910000|2024-08-02 10:51:50|41438.3|41418.3|41439.8|41419.8|41439.8|41419.8|41438.3|41418.3|3
1722595920000|2024-08-02 10:52:00|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|0
1722595930000|2024-08-02 10:52:10|41437.3|41417.3|41442.3|41422.3|41442.3|41422.3|41437.3|41417.3|0
1722595940000|2024-08-02 10:52:20|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41445.8|41425.8|1
1722595950000|2024-08-02 10:52:30|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41448.3|41428.3|0
1722595960000|2024-08-02 10:52:40|41452.3|41432.3|41457.3|41437.3|41457.3|41437.3|41452.3|41432.3|1
1722595970000|2024-08-02 10:52:50|41458.3|41438.3|41462.3|41442.3|41462.3|41442.3|41458.3|41438.3|7
1722595980000|2024-08-02 10:53:00|41458.3|41438.3|41455.2|41435.2|41459.8|41439.8|41455.2|41435.2|12
1722595990000|2024-08-02 10:53:10|||||||||2
1722596000000|2024-08-02 10:53:20|41456.2|41436.2|41458.7|41438.7|41460.2|41440.2|41456.2|41436.2|0
1722596010000|2024-08-02 10:53:30|41459.8|41439.8|41463.7|41443.7|41464.8|41444.8|41459.8|41439.8|6
1722596020000|2024-08-02 10:53:40|41465.2|41445.2|41473.7|41453.7|41474.1|41454.1|41465.2|41445.2|13
1722596030000|2024-08-02 10:53:50|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|1
1722596040000|2024-08-02 10:54:00|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|6
1722596050000|2024-08-02 10:54:10|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|2
1722596060000|2024-08-02 10:54:20|||||||||2
1722596080000|2024-08-02 10:54:40|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|13
1722596090000|2024-08-02 10:54:50|41486.2|41466.2|41487.7|41467.7|41487.7|41467.7|41486.2|41466.2|5
1722596100000|2024-08-02 10:55:00|41488.7|41468.7|41499.2|41479.2|41499.2|41479.2|41488.7|41468.7|8
1722596110000|2024-08-02 10:55:10|41500.2|41480.2|41538.1|41518.1|41543.5|41523.5|41500.2|41480.2|89
1722596120000|2024-08-02 10:55:20|41539.2|41519.2|41533.7|41513.7|41540.6|41520.6|41530.2|41510.2|12
1722596130000|2024-08-02 10:55:30|41530.2|41510.2|41538.7|41518.7|41538.7|41518.7|41530.2|41510.2|8
1722596140000|2024-08-02 10:55:40|41539.8|41519.8|41544.8|41524.8|41544.8|41524.8|41539.8|41519.8|11
1722596150000|2024-08-02 10:55:50|41543.7|41523.7|41542.3|41522.3|41544.8|41524.8|41542.3|41522.3|2
1722596160000|2024-08-02 10:56:00|41539.8|41519.8|41538.3|41518.3|41541.2|41521.2|41538.3|41518.3|16
1722596170000|2024-08-02 10:56:10|41536.8|41516.8|41537.3|41517.3|41539.8|41519.8|41536.8|41516.8|5
1722596180000|2024-08-02 10:56:20|41534.8|41514.8|41532.3|41512.3|41537.3|41517.3|41532.3|41512.3|1
1722596190000|2024-08-02 10:56:30|41531.2|41511.2|41533.7|41513.7|41533.7|41513.7|41531.2|41511.2|1
1722596200000|2024-08-02 10:56:40|41531.2|41511.2|41542.3|41522.3|41542.3|41522.3|41531.2|41511.2|15
1722596210000|2024-08-02 10:56:50|41541.2|41521.2|41542.3|41522.3|41542.3|41522.3|41539.8|41519.8|1
1722596230000|2024-08-02 10:57:10|41543.3|41523.3|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|8
1722596240000|2024-08-02 10:57:20|41539.8|41519.8|41532.3|41512.3|41539.8|41519.8|41532.3|41512.3|4
1722596250000|2024-08-02 10:57:30|41531.2|41511.2|41535.2|41515.2|41536.2|41516.2|41531.2|41511.2|2
1722596260000|2024-08-02 10:57:40|41532.3|41512.3|41532.3|41512.3|41533.7|41513.7|41531.2|41511.2|1
1722596270000|2024-08-02 10:57:50|41531.2|41511.2|41531.2|41511.2|41532.3|41512.3|41531.2|41511.2|1
1722596280000|2024-08-02 10:58:00|41523.7|41503.7|41520.8|41500.8|41523.7|41503.7|41520.8|41500.8|3
1722596290000|2024-08-02 10:58:10|41519.4|41499.4|41516.2|41496.2|41519.4|41499.4|41516.2|41496.2|8
1722596310000|2024-08-02 10:58:30|41515.2|41495.2|41511.2|41491.2|41515.2|41495.2|41511.2|41491.2|2
1722596320000|2024-08-02 10:58:40|41510.2|41490.2|41502.3|41482.3|41510.2|41490.2|41502.3|41482.3|5
1722596330000|2024-08-02 10:58:50|41501.2|41481.2|41498.7|41478.7|41501.2|41481.2|41498.7|41478.7|4
1722596340000|2024-08-02 10:59:00|41497.7|41477.7|41490.2|41470.2|41497.7|41477.7|41490.2|41470.2|4
1722596350000|2024-08-02 10:59:10|41492.7|41472.7|41490.2|41470.2|41492.7|41472.7|41490.2|41470.2|4
1722596360000|2024-08-02 10:59:20|41487.3|41467.3|41490.2|41470.2|41490.2|41470.2|41487.3|41467.3|1
1722596370000|2024-08-02 10:59:30|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|3
1722596380000|2024-08-02 10:59:40|41486.3|41466.3|41485.2|41465.2|41486.3|41466.3|41485.2|41465.2|1
1722596390000|2024-08-02 10:59:50|41482.7|41462.7|41489.2|41469.2|41489.2|41469.2|41482.7|41462.7|5
1722596400000|2024-08-02 11:00:00|41490.2|41470.2|41530.2|41510.2|41535.2|41515.2|41490.2|41470.2|27
1722596410000|2024-08-02 11:00:10|41532.3|41512.3|41540.2|41520.2|41543.8|41523.8|41532.3|41512.3|14
1722596420000|2024-08-02 11:00:20|41541.7|41521.7|41541.3|41521.3|41542.7|41522.7|41540.2|41520.2|4
1722596430000|2024-08-02 11:00:30|41542.7|41522.7|41537.3|41517.3|41548.8|41528.8|41537.3|41517.3|7
1722596440000|2024-08-02 11:00:40|41534.8|41514.8|41533.8|41513.8|41534.8|41514.8|41526.7|41506.7|7
1722596450000|2024-08-02 11:00:50|41532.3|41512.3|41547.3|41527.3|41547.3|41527.3|41532.3|41512.3|1
1722596460000|2024-08-02 11:01:00|41548.8|41528.8|41547.3|41527.3|41548.8|41528.8|41547.3|41527.3|0
1722596470000|2024-08-02 11:01:10|41548.8|41528.8|41547.3|41527.3|41548.8|41528.8|41544.8|41524.8|3
1722596480000|2024-08-02 11:01:20|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41545.2|41525.2|0
1722596490000|2024-08-02 11:01:30|41546.7|41526.7|41547.3|41527.3|41547.3|41527.3|41542.3|41522.3|2
1722596500000|2024-08-02 11:01:40|41545.2|41525.2|41547.3|41527.3|41547.3|41527.3|41542.3|41522.3|2
1722596510000|2024-08-02 11:01:50|41545.2|41525.2|41542.3|41522.3|41545.2|41525.2|41540.2|41520.2|5
1722596520000|2024-08-02 11:02:00|41540.2|41520.2|41537.3|41517.3|41541.3|41521.3|41537.3|41517.3|0
1722596530000|2024-08-02 11:02:10|41538.8|41518.8|41537.3|41517.3|41538.8|41518.8|41537.3|41517.3|0
1722596540000|2024-08-02 11:02:20|41541.3|41521.3|41537.3|41517.3|41542.3|41522.3|41537.3|41517.3|6
1722596550000|2024-08-02 11:02:30|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41541.3|41521.3|0
1722596570000|2024-08-02 11:02:50|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|3
1722596580000|2024-08-02 11:03:00|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|2
1722596600000|2024-08-02 11:03:20|41536.3|41516.3|41537.3|41517.3|41537.3|41517.3|41534.8|41514.8|0
1722596610000|2024-08-02 11:03:30|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|0
1722596620000|2024-08-02 11:03:40|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|1
1722596630000|2024-08-02 11:03:50|||||||||1
1722596640000|2024-08-02 11:04:00|41533.8|41513.8|41535.2|41515.2|41537.3|41517.3|41532.3|41512.3|2
1722596650000|2024-08-02 11:04:10|41536.3|41516.3|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|0
1722596660000|2024-08-02 11:04:20|41535.2|41515.2|41532.3|41512.3|41536.3|41516.3|41532.3|41512.3|2
1722596670000|2024-08-02 11:04:30|41533.8|41513.8|41532.3|41512.3|41533.8|41513.8|41532.3|41512.3|0
1722596680000|2024-08-02 11:04:40|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1722596690000|2024-08-02 11:04:50|41537.3|41517.3|41552.3|41532.3|41552.3|41532.3|41537.3|41517.3|5
1722596700000|2024-08-02 11:05:00|41553.8|41533.8|41552.3|41532.3|41556.3|41536.3|41551.3|41531.3|5
1722596710000|2024-08-02 11:05:10|41553.8|41533.8|41552.3|41532.3|41553.8|41533.8|41552.3|41532.3|1
1722596720000|2024-08-02 11:05:20|41551.3|41531.3|41552.3|41532.3|41552.3|41532.3|41549.8|41529.8|0
1722596740000|2024-08-02 11:05:40|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|1
1722596750000|2024-08-02 11:05:50|41545.9|41525.9|41548.8|41528.8|41548.8|41528.8|41545.9|41525.9|2
1722596760000|2024-08-02 11:06:00|41551.3|41531.3|41543.8|41523.8|41552.7|41532.7|41543.8|41523.8|9
1722596770000|2024-08-02 11:06:10|41542.3|41522.3|41535.2|41515.2|41542.3|41522.3|41535.2|41515.2|1
1722596780000|2024-08-02 11:06:20|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|1
1722596790000|2024-08-02 11:06:30|41538.2|41518.2|41535.3|41515.3|41539.2|41519.2|41535.3|41515.3|7
1722596800000|2024-08-02 11:06:40|41533.8|41513.8|41530.3|41510.3|41533.8|41513.8|41530.3|41510.3|1
1722596810000|2024-08-02 11:06:50|41531.3|41511.3|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|2
1722596820000|2024-08-02 11:07:00|41521.3|41501.3|41521.3|41501.3|41522.8|41502.8|41521.3|41501.3|4
1722596830000|2024-08-02 11:07:10|41522.8|41502.8|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|6
1722596850000|2024-08-02 11:07:30|41526.7|41506.7|41525.3|41505.3|41526.7|41506.7|41525.3|41505.3|0
1722596880000|2024-08-02 11:08:00|||||||||1
1722596890000|2024-08-02 11:08:10|41526.7|41506.7|41531.3|41511.3|41534.2|41514.2|41526.7|41506.7|7
1722596900000|2024-08-02 11:08:20|41530.3|41510.3|41531.3|41511.3|41532.8|41512.8|41530.3|41510.3|3
1722596910000|2024-08-02 11:08:30|41534.2|41514.2|41535.3|41515.3|41535.3|41515.3|41534.2|41514.2|0
1722596920000|2024-08-02 11:08:40|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|2
1722596930000|2024-08-02 11:08:50|41535.3|41515.3|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|0
1722596950000|2024-08-02 11:09:10|41532.3|41512.3|41530.3|41510.3|41532.3|41512.3|41530.3|41510.3|8
1722596960000|2024-08-02 11:09:20|41528.8|41508.8|41527.3|41507.3|41528.8|41508.8|41525.9|41505.9|2
1722596970000|2024-08-02 11:09:30|41530.3|41510.3|41526.3|41506.3|41530.3|41510.3|41526.3|41506.3|0
1722596980000|2024-08-02 11:09:40|41525.3|41505.3|41525.3|41505.3|41526.3|41506.3|41525.3|41505.3|0
1722596990000|2024-08-02 11:09:50|41526.3|41506.3|41531.3|41511.3|41531.3|41511.3|41525.3|41505.3|1
1722597000000|2024-08-02 11:10:00|41530.3|41510.3|41530.3|41510.3|41533.8|41513.8|41530.3|41510.3|3
1722597010000|2024-08-02 11:10:10|41531.3|41511.3|41532.3|41512.3|41532.3|41512.3|41531.3|41511.3|0
1722597020000|2024-08-02 11:10:20|41531.3|41511.3|41530.3|41510.3|41531.3|41511.3|41530.3|41510.3|0
1722597030000|2024-08-02 11:10:30|41528.8|41508.8|41535.3|41515.3|41535.3|41515.3|41527.3|41507.3|1
1722597050000|2024-08-02 11:10:50|41538.2|41518.2|41536.3|41516.3|41540.3|41520.3|41535.3|41515.3|0
1722597060000|2024-08-02 11:11:00|41537.4|41517.4|41540.3|41520.3|41540.3|41520.3|41537.4|41517.4|0
1722597070000|2024-08-02 11:11:10|41539.2|41519.2|41540.3|41520.3|41540.3|41520.3|41537.8|41517.8|3
1722597080000|2024-08-02 11:11:20|||||||||2
1722597090000|2024-08-02 11:11:30|41541.3|41521.3|41537.4|41517.4|41541.3|41521.3|41537.4|41517.4|2
1722597100000|2024-08-02 11:11:40|41540.3|41520.3|41542.8|41522.8|41543.8|41523.8|41540.3|41520.3|3
1722597110000|2024-08-02 11:11:50|41543.8|41523.8|41542.8|41522.8|41543.8|41523.8|41542.8|41522.8|1
1722597120000|2024-08-02 11:12:00|41545.3|41525.3|41545.3|41525.3|41545.3|41525.3|41540.3|41520.3|0
1722597130000|2024-08-02 11:12:10|41547.4|41527.4|41545.3|41525.3|41547.4|41527.4|41545.3|41525.3|2
1722597140000|2024-08-02 11:12:20|41544.2|41524.2|41535.3|41515.3|41544.2|41524.2|41535.3|41515.3|6
1722597150000|2024-08-02 11:12:30|||||||||2
1722597160000|2024-08-02 11:12:40|41531.7|41511.7|41535.3|41515.3|41535.3|41515.3|41530.3|41510.3|4
1722597170000|2024-08-02 11:12:50|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|0
1722597180000|2024-08-02 11:13:00|41528.8|41508.8|41527.8|41507.8|41530.3|41510.3|41527.8|41507.8|2
1722597190000|2024-08-02 11:13:10|41526.7|41506.7|41525.3|41505.3|41526.7|41506.7|41525.3|41505.3|3
1722597200000|2024-08-02 11:13:20|41524.2|41504.2|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|7
1722597210000|2024-08-02 11:13:30|41526.3|41506.3|41530.3|41510.3|41530.3|41510.3|41526.3|41506.3|0
1722597220000|2024-08-02 11:13:40|||||||||1
1722597240000|2024-08-02 11:14:00|41532.8|41512.8|41537.8|41517.8|41537.8|41517.8|41531.3|41511.3|4
1722597250000|2024-08-02 11:14:10|41536.3|41516.3|41530.3|41510.3|41536.3|41516.3|41530.3|41510.3|1
1722597260000|2024-08-02 11:14:20|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|1
1722597280000|2024-08-02 11:14:40|41527.4|41507.4|41530.3|41510.3|41531.8|41511.8|41527.4|41507.4|3
1722597290000|2024-08-02 11:14:50|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|2
1722597300000|2024-08-02 11:15:00|41527.8|41507.8|41522.8|41502.8|41527.8|41507.8|41522.8|41502.8|6
1722597310000|2024-08-02 11:15:10|41524.3|41504.3|41511.3|41491.3|41524.3|41504.3|41511.3|41491.3|9
1722597320000|2024-08-02 11:15:20|41510.3|41490.3|41506.3|41486.3|41510.3|41490.3|41506.3|41486.3|1
1722597330000|2024-08-02 11:15:30|41505.3|41485.3|41501.8|41481.8|41505.3|41485.3|41501.8|41481.8|5
1722597340000|2024-08-02 11:15:40|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|4
1722597350000|2024-08-02 11:15:50|41501.3|41481.3|41501.3|41481.3|41502.8|41482.8|41500.3|41480.3|4
1722597360000|2024-08-02 11:16:00|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|1
1722597390000|2024-08-02 11:16:30|41499.3|41479.3|41496.3|41476.3|41499.3|41479.3|41496.3|41476.3|0
1722597400000|2024-08-02 11:16:40|||||||||2
1722597410000|2024-08-02 11:16:50|||||||||1
1722597420000|2024-08-02 11:17:00|41497.4|41477.4|41501.3|41481.3|41501.3|41481.3|41497.4|41477.4|1
1722597430000|2024-08-02 11:17:10|41502.8|41482.8|41500.3|41480.3|41502.8|41482.8|41500.3|41480.3|1
1722597440000|2024-08-02 11:17:20|41501.3|41481.3|41505.3|41485.3|41505.3|41485.3|41501.3|41481.3|3
1722597450000|2024-08-02 11:17:30|41507.8|41487.8|41505.3|41485.3|41507.8|41487.8|41505.3|41485.3|2
1722597460000|2024-08-02 11:17:40|41502.8|41482.8|41503.8|41483.8|41505.3|41485.3|41502.8|41482.8|3
1722597470000|2024-08-02 11:17:50|41505.3|41485.3|41505.3|41485.3|41506.3|41486.3|41505.3|41485.3|2
1722597480000|2024-08-02 11:18:00|41506.3|41486.3|41505.3|41485.3|41506.3|41486.3|41505.3|41485.3|3
1722597490000|2024-08-02 11:18:10|41507.8|41487.8|41502.8|41482.8|41507.8|41487.8|41502.8|41482.8|2
1722597500000|2024-08-02 11:18:20|41500.3|41480.3|41495.3|41475.3|41500.3|41480.3|41495.3|41475.3|7
1722597510000|2024-08-02 11:18:30|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|2
1722597520000|2024-08-02 11:18:40|41492.8|41472.8|41490.3|41470.3|41492.8|41472.8|41490.3|41470.3|2
1722597530000|2024-08-02 11:18:50|41492.8|41472.8|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|2
1722597540000|2024-08-02 11:19:00|41494.3|41474.3|41491.4|41471.4|41494.3|41474.3|41491.4|41471.4|1
1722597550000|2024-08-02 11:19:10|41492.8|41472.8|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|1
1722597560000|2024-08-02 11:19:20|41496.4|41476.4|41500.3|41480.3|41500.3|41480.3|41496.4|41476.4|3
1722597570000|2024-08-02 11:19:30|41501.4|41481.4|41500.3|41480.3|41502.4|41482.4|41500.3|41480.3|0
1722597580000|2024-08-02 11:19:40|41498.9|41478.9|41496.4|41476.4|41498.9|41478.9|41496.4|41476.4|3
1722597590000|2024-08-02 11:19:50|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|4
1722597600000|2024-08-02 11:20:00|41498.9|41478.9|41500.3|41480.3|41500.3|41480.3|41498.9|41478.9|0
1722597620000|2024-08-02 11:20:20|41501.4|41481.4|41502.8|41482.8|41502.8|41482.8|41501.4|41481.4|4
1722597630000|2024-08-02 11:20:30|||||||||1
1722597640000|2024-08-02 11:20:40|||||||||1
1722597650000|2024-08-02 11:20:50|41501.8|41481.8|41497.8|41477.8|41501.8|41481.8|41497.8|41477.8|6
1722597660000|2024-08-02 11:21:00|41495.3|41475.3|41495.3|41475.3|41495.3|41475.3|41491.4|41471.4|9
1722597680000|2024-08-02 11:21:20|41496.4|41476.4|41502.8|41482.8|41502.8|41482.8|41496.4|41476.4|8
1722597690000|2024-08-02 11:21:30|41504.3|41484.3|41505.3|41485.3|41505.3|41485.3|41504.3|41484.3|1
1722597700000|2024-08-02 11:21:40|41507.4|41487.4|41505.3|41485.3|41508.9|41488.9|41505.3|41485.3|1
1722597710000|2024-08-02 11:21:50|41506.4|41486.4|41510.3|41490.3|41510.3|41490.3|41505.3|41485.3|5
1722597720000|2024-08-02 11:22:00|41509.3|41489.3|41503.9|41483.9|41510.3|41490.3|41503.9|41483.9|7
1722597730000|2024-08-02 11:22:10|41502.8|41482.8|41501.8|41481.8|41502.8|41482.8|41499.9|41479.9|8
1722597740000|2024-08-02 11:22:20|41502.8|41482.8|41504.3|41484.3|41505.8|41485.8|41502.8|41482.8|0
1722597750000|2024-08-02 11:22:30|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|0
1722597760000|2024-08-02 11:22:40|41504.3|41484.3|41500.3|41480.3|41504.3|41484.3|41500.3|41480.3|3
1722597770000|2024-08-02 11:22:50|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|0
1722597780000|2024-08-02 11:23:00|41502.8|41482.8|41500.3|41480.3|41504.3|41484.3|41500.3|41480.3|1
1722597790000|2024-08-02 11:23:10|41498.3|41478.3|41494.3|41474.3|41498.3|41478.3|41494.3|41474.3|1
1722597810000|2024-08-02 11:23:30|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|3
1722597820000|2024-08-02 11:23:40|41498.3|41478.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|7
1722597840000|2024-08-02 11:24:00|41498.3|41478.3|41500.8|41480.8|41500.8|41480.8|41498.3|41478.3|2
1722597850000|2024-08-02 11:24:10|41502.8|41482.8|41508.3|41488.3|41508.3|41488.3|41502.8|41482.8|10
1722597860000|2024-08-02 11:24:20|41509.3|41489.3|41508.3|41488.3|41511.8|41491.8|41508.3|41488.3|0
1722597870000|2024-08-02 11:24:30|41509.3|41489.3|41513.3|41493.3|41513.3|41493.3|41509.3|41489.3|1
1722597880000|2024-08-02 11:24:40|||||||||1
1722597890000|2024-08-02 11:24:50|41509.3|41489.3|41513.3|41493.3|41513.3|41493.3|41509.3|41489.3|0
1722597900000|2024-08-02 11:25:00|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|3
1722597910000|2024-08-02 11:25:10|41508.3|41488.3|41506.8|41486.8|41508.3|41488.3|41506.8|41486.8|0
1722597920000|2024-08-02 11:25:20|41507.8|41487.8|41505.3|41485.3|41507.8|41487.8|41505.3|41485.3|2
1722597930000|2024-08-02 11:25:30|41505.4|41485.4|41498.3|41478.3|41505.4|41485.4|41498.3|41478.3|1
1722597940000|2024-08-02 11:25:40|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|1
1722597950000|2024-08-02 11:25:50|41492.9|41472.9|41493.3|41473.3|41493.3|41473.3|41490.4|41470.4|9
1722597960000|2024-08-02 11:26:00|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|1
1722597970000|2024-08-02 11:26:10|41493.3|41473.3|41494.3|41474.3|41494.3|41474.3|41493.3|41473.3|0
1722597980000|2024-08-02 11:26:20|41493.3|41473.3|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|3
1722597990000|2024-08-02 11:26:30|||||||||5
1722598000000|2024-08-02 11:26:40|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|0
1722598010000|2024-08-02 11:26:50|41496.8|41476.8|41499.7|41479.7|41499.7|41479.7|41496.8|41476.8|1
1722598020000|2024-08-02 11:27:00|41498.3|41478.3|41499.3|41479.3|41499.3|41479.3|41498.3|41478.3|5
1722598030000|2024-08-02 11:27:10|41500.4|41480.4|41502.9|41482.9|41502.9|41482.9|41500.4|41480.4|2
1722598040000|2024-08-02 11:27:20|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|8
1722598050000|2024-08-02 11:27:30|41505.4|41485.4|41501.8|41481.8|41505.4|41485.4|41501.8|41481.8|1
1722598060000|2024-08-02 11:27:40|41500.4|41480.4|41505.4|41485.4|41505.4|41485.4|41500.4|41480.4|5
1722598070000|2024-08-02 11:27:50|41506.4|41486.4|41509.3|41489.3|41509.3|41489.3|41506.4|41486.4|3
1722598080000|2024-08-02 11:28:00|41510.4|41490.4|41511.8|41491.8|41513.3|41493.3|41510.4|41490.4|4
1722598090000|2024-08-02 11:28:10|41514.8|41494.8|41514.3|41494.3|41516.8|41496.8|41513.3|41493.3|22
1722598100000|2024-08-02 11:28:20|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|1
1722598110000|2024-08-02 11:28:30|41509.3|41489.3|41507.9|41487.9|41509.3|41489.3|41507.9|41487.9|3
1722598120000|2024-08-02 11:28:40|41505.4|41485.4|41505.4|41485.4|41509.3|41489.3|41505.4|41485.4|0
1722598130000|2024-08-02 11:28:50|41504.3|41484.3|41498.3|41478.3|41504.3|41484.3|41498.3|41478.3|6
1722598140000|2024-08-02 11:29:00|41497.3|41477.3|41493.3|41473.3|41497.3|41477.3|41493.3|41473.3|2
1722598150000|2024-08-02 11:29:10|41495.4|41475.4|41498.3|41478.3|41498.3|41478.3|41495.4|41475.4|5
1722598160000|2024-08-02 11:29:20|41496.8|41476.8|41494.3|41474.3|41498.3|41478.3|41494.3|41474.3|3
1722598170000|2024-08-02 11:29:30|41495.4|41475.4|41499.3|41479.3|41499.3|41479.3|41495.4|41475.4|0
1722598180000|2024-08-02 11:29:40|||||||||2
1722598190000|2024-08-02 11:29:50|41500.8|41480.8|41503.3|41483.3|41503.3|41483.3|41499.3|41479.3|0
1722598200000|2024-08-02 11:30:00|41504.3|41484.3|41504.3|41484.3|41509.3|41489.3|41504.3|41484.3|5
1722598210000|2024-08-02 11:30:10|41503.3|41483.3|41499.3|41479.3|41503.3|41483.3|41499.3|41479.3|3
1722598220000|2024-08-02 11:30:20|41498.3|41478.3|41494.3|41474.3|41498.3|41478.3|41494.3|41474.3|7
1722598230000|2024-08-02 11:30:30|41495.8|41475.8|41498.3|41478.3|41498.3|41478.3|41495.8|41475.8|3
1722598240000|2024-08-02 11:30:40|41499.8|41479.8|41498.3|41478.3|41500.8|41480.8|41498.3|41478.3|1
1722598250000|2024-08-02 11:30:50|41499.3|41479.3|41501.8|41481.8|41501.8|41481.8|41499.3|41479.3|4
1722598260000|2024-08-02 11:31:00|41498.3|41478.3|41486.8|41466.8|41498.3|41478.3|41486.8|41466.8|12
1722598270000|2024-08-02 11:31:10|41485.4|41465.4|41490.4|41470.4|41490.4|41470.4|41485.4|41465.4|3
1722598280000|2024-08-02 11:31:20|41488.3|41468.3|41481.8|41461.8|41490.4|41470.4|41481.8|41461.8|3
1722598290000|2024-08-02 11:31:30|41482.9|41462.9|41485.4|41465.4|41485.4|41465.4|41482.9|41462.9|3
1722598300000|2024-08-02 11:31:40|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1722598310000|2024-08-02 11:31:50|41480.4|41460.4|41476.8|41456.8|41484.3|41464.3|41475.4|41455.4|9
1722598320000|2024-08-02 11:32:00|41475.4|41455.4|41479.3|41459.3|41479.3|41459.3|41475.4|41455.4|2
1722598330000|2024-08-02 11:32:10|41480.4|41460.4|41483.9|41463.9|41485.4|41465.4|41480.4|41460.4|6
1722598340000|2024-08-02 11:32:20|41485.4|41465.4|41486.8|41466.8|41486.8|41466.8|41485.4|41465.4|3
1722598350000|2024-08-02 11:32:30|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|0
1722598360000|2024-08-02 11:32:40|41489.4|41469.4|41490.4|41470.4|41490.4|41470.4|41489.4|41469.4|1
1722598370000|2024-08-02 11:32:50|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|9
1722598380000|2024-08-02 11:33:00|41487.9|41467.9|41476.9|41456.9|41487.9|41467.9|41476.9|41456.9|7
1722598390000|2024-08-02 11:33:10|41475.4|41455.4|41466.4|41446.4|41475.4|41455.4|41466.4|41446.4|8
1722598400000|2024-08-02 11:33:20|41464.4|41444.4|41460.8|41440.8|41464.4|41444.4|41460.8|41440.8|7
1722598410000|2024-08-02 11:33:30|41461.9|41441.9|41461.9|41441.9|41461.9|41441.9|41461.9|41441.9|3
1722598420000|2024-08-02 11:33:40|41462.9|41442.9|41463.3|41443.3|41463.3|41443.3|41462.9|41442.9|11
1722598430000|2024-08-02 11:33:50|41461.9|41441.9|41458.3|41438.3|41463.3|41443.3|41458.3|41438.3|15
1722598440000|2024-08-02 11:34:00|41459.4|41439.4|41455.4|41435.4|41459.4|41439.4|41450.4|41430.4|25
1722598450000|2024-08-02 11:34:10|41453.9|41433.9|41455.4|41435.4|41455.4|41435.4|41451.4|41431.4|17
1722598460000|2024-08-02 11:34:20|41453.9|41433.9|41452.9|41432.9|41453.9|41433.9|41452.9|41432.9|5
1722598470000|2024-08-02 11:34:30|||||||||3
1722598480000|2024-08-02 11:34:40|41450.4|41430.4|41458.3|41438.3|41465.4|41445.4|41445.4|41425.4|32
1722598490000|2024-08-02 11:34:50|41456.3|41436.3|41457.3|41437.3|41458.3|41438.3|41453.3|41433.3|11
1722598500000|2024-08-02 11:35:00|41454.4|41434.4|41458.3|41438.3|41458.3|41438.3|41454.4|41434.4|3
1722598510000|2024-08-02 11:35:10|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|1
1722598520000|2024-08-02 11:35:20|41455.8|41435.8|41439.4|41419.4|41456.9|41436.9|41438.3|41418.3|4
1722598530000|2024-08-02 11:35:30|41436.9|41416.9|41438.3|41418.3|41439.4|41419.4|41436.9|41416.9|3
1722598540000|2024-08-02 11:35:40|41440.4|41420.4|41444.4|41424.4|41444.4|41424.4|41440.4|41420.4|4
1722598550000|2024-08-02 11:35:50|41443.3|41423.3|41434.4|41414.4|41443.3|41423.3|41434.4|41414.4|4
1722598560000|2024-08-02 11:36:00|41435.4|41415.4|41434.4|41414.4|41435.4|41415.4|41434.4|41414.4|0
1722598570000|2024-08-02 11:36:10|41433.3|41413.3|41436.9|41416.9|41436.9|41416.9|41433.3|41413.3|4
1722598580000|2024-08-02 11:36:20|41435.4|41415.4|41430.8|41410.8|41435.4|41415.4|41430.8|41410.8|4
1722598590000|2024-08-02 11:36:30|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|0
1722598600000|2024-08-02 11:36:40|41431.9|41411.9|41433.3|41413.3|41433.3|41413.3|41431.9|41411.9|4
1722598610000|2024-08-02 11:36:50|41434.4|41414.4|41435.4|41415.4|41435.4|41415.4|41433.3|41413.3|0
1722598620000|2024-08-02 11:37:00|41436.9|41416.9|41433.3|41413.3|41436.9|41416.9|41433.3|41413.3|0
1722598630000|2024-08-02 11:37:10|41434.4|41414.4|41434.4|41414.4|41436.9|41416.9|41434.4|41414.4|0
1722598640000|2024-08-02 11:37:20|41435.4|41415.4|41438.3|41418.3|41438.3|41418.3|41435.4|41415.4|2
1722598650000|2024-08-02 11:37:30|41436.9|41416.9|41435.8|41415.8|41436.9|41416.9|41435.8|41415.8|2
1722598660000|2024-08-02 11:37:40|41438.3|41418.3|41439.4|41419.4|41439.4|41419.4|41438.3|41418.3|7
1722598670000|2024-08-02 11:37:50|41436.9|41416.9|41438.3|41418.3|41438.3|41418.3|41436.9|41416.9|5
1722598680000|2024-08-02 11:38:00|41440.4|41420.4|41440.4|41420.4|41441.9|41421.9|41439.4|41419.4|4
1722598690000|2024-08-02 11:38:10|41441.9|41421.9|41436.9|41416.9|41441.9|41421.9|41436.9|41416.9|1
1722598700000|2024-08-02 11:38:20|41437.9|41417.9|41438.3|41418.3|41439.4|41419.4|41437.9|41417.9|5
1722598710000|2024-08-02 11:38:30|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|4
1722598720000|2024-08-02 11:38:40|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|41432.9|41412.9|3
1722598730000|2024-08-02 11:38:50|41433.3|41413.3|41438.3|41418.3|41438.3|41418.3|41433.3|41413.3|11
1722598740000|2024-08-02 11:39:00|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|3
1722598750000|2024-08-02 11:39:10|41437.9|41417.9|41441.5|41421.5|41442.5|41422.5|41437.9|41417.9|2
1722598760000|2024-08-02 11:39:20|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|1
1722598770000|2024-08-02 11:39:30|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|0
1722598780000|2024-08-02 11:39:40|41442.5|41422.5|41451|41431|41451|41431|41442.5|41422.5|1
1722598790000|2024-08-02 11:39:50|41449|41429|41457.9|41437.9|41457.9|41437.9|41449|41429|0
1722598800000|2024-08-02 11:40:00|41456.9|41436.9|41456.5|41436.5|41459|41439|41455.4|41435.4|2
1722598810000|2024-08-02 11:40:10|41457.5|41437.5|41456.5|41436.5|41457.5|41437.5|41456.5|41436.5|1
1722598820000|2024-08-02 11:40:20|41457.5|41437.5|41455.4|41435.4|41457.5|41437.5|41455.4|41435.4|3
1722598830000|2024-08-02 11:40:30|41456.5|41436.5|41445.4|41425.4|41456.5|41436.5|41445.4|41425.4|7
1722598840000|2024-08-02 11:40:40|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|1
1722598850000|2024-08-02 11:40:50|41454|41434|41454|41434|41454|41434|41454|41434|1
1722598860000|2024-08-02 11:41:00|41455|41435|41455|41435|41455|41435|41455|41435|0
1722598870000|2024-08-02 11:41:10|41456|41436|41454|41434|41457.5|41437.5|41454|41434|6
1722598880000|2024-08-02 11:41:20|||||||||2
1722598890000|2024-08-02 11:41:30|41456.5|41436.5|41460.4|41440.4|41462.5|41442.5|41456.5|41436.5|27
1722598900000|2024-08-02 11:41:40|41462.9|41442.9|41466.9|41446.9|41466.9|41446.9|41462.9|41442.9|8
1722598910000|2024-08-02 11:41:50|41465.4|41445.4|41477.5|41457.5|41479|41459|41464.4|41444.4|6
1722598920000|2024-08-02 11:42:00|41479.6|41459.6|41482.5|41462.5|41485|41465|41479.6|41459.6|10
1722598930000|2024-08-02 11:42:10|41481.5|41461.5|41480|41460|41481.5|41461.5|41480|41460|2
1722598940000|2024-08-02 11:42:20|41481.5|41461.5|41475.4|41455.4|41482.5|41462.5|41475.4|41455.4|8
1722598950000|2024-08-02 11:42:30|41474|41454|41476.5|41456.5|41476.5|41456.5|41473.6|41453.6|3
1722598960000|2024-08-02 11:42:40|41479|41459|41480|41460|41480|41460|41479|41459|0
1722598970000|2024-08-02 11:42:50|41479|41459|41479|41459|41481.5|41461.5|41479|41459|3
1722598980000|2024-08-02 11:43:00|41480|41460|41485|41465|41485|41465|41480|41460|4
1722598990000|2024-08-02 11:43:10|41484|41464|41486.1|41466.1|41486.1|41466.1|41484|41464|0
1722599000000|2024-08-02 11:43:20|41490|41470|41494|41474|41494|41474|41490|41470|4
1722599010000|2024-08-02 11:43:30|41492.5|41472.5|41496.5|41476.5|41496.5|41476.5|41492.5|41472.5|4
1722599020000|2024-08-02 11:43:40|41497.9|41477.9|41497.9|41477.9|41499.4|41479.4|41495.4|41475.4|2
1722599030000|2024-08-02 11:43:50|41498.4|41478.4|41497.5|41477.5|41498.4|41478.4|41491.9|41471.9|11
1722599040000|2024-08-02 11:44:00|41501.5|41481.5|41507.5|41487.5|41507.5|41487.5|41501.5|41481.5|7
1722599050000|2024-08-02 11:44:10|41509|41489|41511.5|41491.5|41511.5|41491.5|41507.5|41487.5|5
1722599060000|2024-08-02 11:44:20|41510.4|41490.4|41508.4|41488.4|41510.4|41490.4|41508.4|41488.4|5
1722599070000|2024-08-02 11:44:30|41506.9|41486.9|41500.5|41480.5|41508|41488|41500.5|41480.5|6
1722599080000|2024-08-02 11:44:40|41501.5|41481.5|41500.5|41480.5|41501.5|41481.5|41500.5|41480.5|0
1722599100000|2024-08-02 11:45:00|41493.4|41473.4|41481.5|41461.5|41493.4|41473.4|41481.5|41461.5|15
1722599110000|2024-08-02 11:45:10|41479.4|41459.4|41475.5|41455.5|41480.5|41460.5|41474.4|41454.4|4
1722599120000|2024-08-02 11:45:20|41474.4|41454.4|41470.5|41450.5|41474.4|41454.4|41470.5|41450.5|10
1722599130000|2024-08-02 11:45:30|41469|41449|41463|41443|41469|41449|41463|41443|10
1722599140000|2024-08-02 11:45:40|41461.9|41441.9|41456.5|41436.5|41461.9|41441.9|41456.5|41436.5|21
1722599150000|2024-08-02 11:45:50|41455.5|41435.5|41457.5|41437.5|41457.5|41437.5|41455.5|41435.5|1
1722599160000|2024-08-02 11:46:00|41456.5|41436.5|41462.5|41442.5|41462.5|41442.5|41456.5|41436.5|1
1722599170000|2024-08-02 11:46:10|41461.5|41441.5|41455.5|41435.5|41461.5|41441.5|41455.5|41435.5|4
1722599180000|2024-08-02 11:46:20|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41459|41439|1
1722599190000|2024-08-02 11:46:30|||||||||13
1722599200000|2024-08-02 11:46:40|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|2
1722599210000|2024-08-02 11:46:50|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|2
1722599220000|2024-08-02 11:47:00|41461.5|41441.5|41459|41439|41461.5|41441.5|41457.5|41437.5|13
1722599230000|2024-08-02 11:47:10|41457.5|41437.5|41465.5|41445.5|41465.5|41445.5|41457.5|41437.5|7
1722599240000|2024-08-02 11:47:20|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|0
1722599250000|2024-08-02 11:47:30|41468.4|41448.4|41469.4|41449.4|41469.4|41449.4|41465.5|41445.5|1
1722599260000|2024-08-02 11:47:40|41470.5|41450.5|41470.5|41450.5|41471.5|41451.5|41470.5|41450.5|0
1722599270000|2024-08-02 11:47:50|41471.5|41451.5|41472.5|41452.5|41472.5|41452.5|41471.5|41451.5|0
1722599290000|2024-08-02 11:48:10|||||||||2
1722599300000|2024-08-02 11:48:20|41473.6|41453.6|41476.5|41456.5|41476.5|41456.5|41473.6|41453.6|1
1722599310000|2024-08-02 11:48:30|41478|41458|41476.5|41456.5|41478|41458|41476.5|41456.5|0
1722599320000|2024-08-02 11:48:40|41478|41458|41472.5|41452.5|41479|41459|41472.5|41452.5|4
1722599330000|2024-08-02 11:48:50|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|0
1722599340000|2024-08-02 11:49:00|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|1
1722599350000|2024-08-02 11:49:10|41474|41454|41471.5|41451.5|41474|41454|41470|41450|2
1722599360000|2024-08-02 11:49:20|41472.5|41452.5|41469|41449|41472.5|41452.5|41469|41449|2
1722599370000|2024-08-02 11:49:30|41467.5|41447.5|41466.5|41446.5|41467.5|41447.5|41466.5|41446.5|2
1722599400000|2024-08-02 11:50:00|41464|41444|41464|41444|41464|41444|41464|41444|2
1722599410000|2024-08-02 11:50:10|41462.6|41442.6|41461.5|41441.5|41462.6|41442.6|41461.5|41441.5|1
1722599420000|2024-08-02 11:50:20|||||||||2
1722599430000|2024-08-02 11:50:30|41460.5|41440.5|41459|41439|41460.5|41440.5|41459|41439|3
1722599440000|2024-08-02 11:50:40|41458|41438|41454|41434|41458|41438|41454|41434|7
1722599450000|2024-08-02 11:50:50|41453|41433|41430.5|41410.5|41453|41433|41427.6|41407.6|20
1722599460000|2024-08-02 11:51:00|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41430.5|41410.5|2
1722599470000|2024-08-02 11:51:10|41432.6|41412.6|41440.5|41420.5|41441.1|41421.1|41432.6|41412.6|6
1722599480000|2024-08-02 11:51:20|41441.5|41421.5|41440.5|41420.5|41441.5|41421.5|41440.5|41420.5|1
1722599490000|2024-08-02 11:51:30|41439|41419|41437.6|41417.6|41439|41419|41437.6|41417.6|0
1722599500000|2024-08-02 11:51:40|41432.6|41412.6|41426.5|41406.5|41432.6|41412.6|41426.5|41406.5|2
1722599510000|2024-08-02 11:51:50|||||||||3
1722599520000|2024-08-02 11:52:00|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|0
1722599530000|2024-08-02 11:52:10|41430.5|41410.5|41431.5|41411.5|41431.5|41411.5|41430.5|41410.5|1
1722599550000|2024-08-02 11:52:30|41432.6|41412.6|41435.5|41415.5|41435.5|41415.5|41432.6|41412.6|0
1722599560000|2024-08-02 11:52:40|41433|41413|41435.5|41415.5|41435.5|41415.5|41432.6|41412.6|1
1722599570000|2024-08-02 11:52:50|41434|41414|41435.5|41415.5|41435.5|41415.5|41430.5|41410.5|3
1722599580000|2024-08-02 11:53:00|41434.5|41414.5|41431.5|41411.5|41434.5|41414.5|41430.5|41410.5|7
1722599590000|2024-08-02 11:53:10|41430.5|41410.5|41424|41404|41430.5|41410.5|41423|41403|6
1722599600000|2024-08-02 11:53:20|41425.5|41405.5|41431.5|41411.5|41432.6|41412.6|41425.5|41405.5|22
1722599610000|2024-08-02 11:53:30|41430.5|41410.5|41426.5|41406.5|41430.5|41410.5|41424|41404|10
1722599620000|2024-08-02 11:53:40|41425.5|41405.5|41416.5|41396.5|41425.5|41405.5|41416.5|41396.5|6
1722599630000|2024-08-02 11:53:50|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|8
1722599640000|2024-08-02 11:54:00|41412.6|41392.6|41420.5|41400.5|41420.5|41400.5|41412.6|41392.6|5
1722599660000|2024-08-02 11:54:20|41421.5|41401.5|41422.6|41402.6|41422.6|41402.6|41421.5|41401.5|1
1722599670000|2024-08-02 11:54:30|41424|41404|41416.5|41396.5|41424|41404|41416.5|41396.5|4
1722599680000|2024-08-02 11:54:40|41412.6|41392.6|41414|41394|41416.5|41396.5|41412.6|41392.6|0
1722599690000|2024-08-02 11:54:50|41415.1|41395.1|41412.6|41392.6|41416.5|41396.5|41412.6|41392.6|8
1722599700000|2024-08-02 11:55:00|41411.5|41391.5|41420.5|41400.5|41420.5|41400.5|41410.5|41390.5|10
1722599710000|2024-08-02 11:55:10|41422|41402|41422|41402|41422|41402|41420.5|41400.5|0
1722599720000|2024-08-02 11:55:20|41420.5|41400.5|41414.5|41394.5|41420.5|41400.5|41414.5|41394.5|7
1722599730000|2024-08-02 11:55:30|41413.4|41393.4|41410.5|41390.5|41413.4|41393.4|41410.5|41390.5|0
1722599740000|2024-08-02 11:55:40|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|2
1722599750000|2024-08-02 11:55:50|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|3
1722599760000|2024-08-02 11:56:00|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|0
1722599770000|2024-08-02 11:56:10|41405.5|41385.5|41399|41379|41405.5|41385.5|41399|41379|9
1722599780000|2024-08-02 11:56:20|41398|41378|41399|41379|41399|41379|41398|41378|4
1722599790000|2024-08-02 11:56:30|41400.5|41380.5|41405.1|41385.1|41405.1|41385.1|41400.5|41380.5|3
1722599800000|2024-08-02 11:56:40|41407.6|41387.6|41410.5|41390.5|41411.6|41391.6|41407.6|41387.6|8
1722599810000|2024-08-02 11:56:50|41409.1|41389.1|41409.1|41389.1|41410.5|41390.5|41409.1|41389.1|0
1722599820000|2024-08-02 11:57:00|41407.6|41387.6|41410.5|41390.5|41410.5|41390.5|41407.6|41387.6|1
1722599830000|2024-08-02 11:57:10|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|3
1722599840000|2024-08-02 11:57:20|||||||||2
1722599850000|2024-08-02 11:57:30|41412.6|41392.6|41420.5|41400.5|41420.5|41400.5|41412.6|41392.6|6
1722599860000|2024-08-02 11:57:40|41415.5|41395.5|41429.1|41409.1|41430.1|41410.1|41415.5|41395.5|64
1722599870000|2024-08-02 11:57:50|41430.5|41410.5|41434.1|41414.1|41434.1|41414.1|41430.5|41410.5|3
1722599880000|2024-08-02 11:58:00|41437|41417|41435.5|41415.5|41437|41417|41435.5|41415.5|3
1722599890000|2024-08-02 11:58:10|||||||||1
1722599900000|2024-08-02 11:58:20|41434.5|41414.5|41433|41413|41435.5|41415.5|41433|41413|1
1722599910000|2024-08-02 11:58:30|41431.6|41411.6|41429.1|41409.1|41431.6|41411.6|41429.1|41409.1|11
1722599920000|2024-08-02 11:58:40|41430.5|41410.5|41430.5|41410.5|41432.6|41412.6|41429.1|41409.1|2
1722599930000|2024-08-02 11:58:50|41427.6|41407.6|41423.5|41403.5|41430.5|41410.5|41423.5|41403.5|15
1722599940000|2024-08-02 11:59:00|41418.5|41398.5|41421.6|41401.6|41421.6|41401.6|41418.5|41398.5|4
1722599950000|2024-08-02 11:59:10|41425.5|41405.5|41429.1|41409.1|41430.1|41410.1|41425.5|41405.5|1
1722599960000|2024-08-02 11:59:20|41430.5|41410.5|41429.1|41409.1|41431.6|41411.6|41429.1|41409.1|6
1722599970000|2024-08-02 11:59:30|41428|41408|41428|41408|41430.5|41410.5|41428|41408|4
1722599980000|2024-08-02 11:59:40|41427|41407|41425.5|41405.5|41427|41407|41423|41403|9
1722599990000|2024-08-02 11:59:50|41424.1|41404.1|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|1
1722600000000|2024-08-02 12:00:00|41421.6|41401.6|41409.1|41389.1|41421.6|41401.6|41409.1|41389.1|15
1722600010000|2024-08-02 12:00:10|41411.6|41391.6|41410.5|41390.5|41411.6|41391.6|41410.5|41390.5|10
1722600020000|2024-08-02 12:00:20|41409.5|41389.5|41405.5|41385.5|41410.5|41390.5|41405.5|41385.5|15
1722600030000|2024-08-02 12:00:30|41406.6|41386.6|41401.6|41381.6|41406.6|41386.6|41401.6|41381.6|14
1722600040000|2024-08-02 12:00:40|41402.6|41382.6|41394.1|41374.1|41402.6|41382.6|41394.1|41374.1|32
1722600050000|2024-08-02 12:00:50|41395.1|41375.1|41396.6|41376.6|41396.6|41376.6|41395.1|41375.1|5
1722600060000|2024-08-02 12:01:00|41400.5|41380.5|41392.6|41372.6|41400.5|41380.5|41391.6|41371.6|43
1722600070000|2024-08-02 12:01:10|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41390.5|41370.5|8
1722600080000|2024-08-02 12:01:20|41395.5|41375.5|41391.6|41371.6|41395.5|41375.5|41391.6|41371.6|9
1722600090000|2024-08-02 12:01:30|41390.1|41370.1|41372|41352|41390.1|41370.1|41371|41351|32
1722600100000|2024-08-02 12:01:40|41371.6|41351.6|41373|41353|41373|41353|41371.6|41351.6|4
1722600110000|2024-08-02 12:01:50|41374.5|41354.5|41390.5|41370.5|41390.5|41370.5|41374.5|41354.5|20
1722600120000|2024-08-02 12:02:00|41394.5|41374.5|41410.5|41390.5|41410.5|41390.5|41394.5|41374.5|7
1722600130000|2024-08-02 12:02:10|41411.6|41391.6|41420.1|41400.1|41420.1|41400.1|41410.5|41390.5|13
1722600140000|2024-08-02 12:02:20|41419.1|41399.1|41424.1|41404.1|41424.1|41404.1|41419.1|41399.1|7
1722600150000|2024-08-02 12:02:30|41422.6|41402.6|41422.6|41402.6|41425.5|41405.5|41421.6|41401.6|8
1722600160000|2024-08-02 12:02:40|41421.6|41401.6|41432.6|41412.6|41432.6|41412.6|41421.6|41401.6|7
1722600170000|2024-08-02 12:02:50|41433.7|41413.7|41444.1|41424.1|41444.1|41424.1|41433.7|41413.7|22
1722600180000|2024-08-02 12:03:00|41445.5|41425.5|41440.1|41420.1|41446.6|41426.6|41440.1|41420.1|6
1722600190000|2024-08-02 12:03:10|41441.2|41421.2|41437.6|41417.6|41442.6|41422.6|41437.6|41417.6|1
1722600200000|2024-08-02 12:03:20|41439.1|41419.1|41439.1|41419.1|41441.6|41421.6|41439.1|41419.1|5
1722600210000|2024-08-02 12:03:30|41440.5|41420.5|41434.1|41414.1|41440.5|41420.5|41434.1|41414.1|5
1722600220000|2024-08-02 12:03:40|41430.1|41410.1|41432.6|41412.6|41432.6|41412.6|41430.1|41410.1|3
1722600230000|2024-08-02 12:03:50|41435.1|41415.1|41437.6|41417.6|41437.6|41417.6|41432.6|41412.6|7
1722600240000|2024-08-02 12:04:00|41439.1|41419.1|41441.6|41421.6|41441.6|41421.6|41439.1|41419.1|0
1722600250000|2024-08-02 12:04:10|41439.1|41419.1|41433.7|41413.7|41439.1|41419.1|41433.7|41413.7|1
1722600260000|2024-08-02 12:04:20|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|0
1722600270000|2024-08-02 12:04:30|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|2
1722600280000|2024-08-02 12:04:40|41430.1|41410.1|41442.6|41422.6|41442.6|41422.6|41428.7|41408.7|2
1722600290000|2024-08-02 12:04:50|41445.1|41425.1|41447.6|41427.6|41448.7|41428.7|41445.1|41425.1|4
1722600300000|2024-08-02 12:05:00|41451.2|41431.2|41454.7|41434.7|41463.7|41443.7|41451.2|41431.2|46
1722600310000|2024-08-02 12:05:10|41457.2|41437.2|41464.7|41444.7|41464.7|41444.7|41457.2|41437.2|3
1722600320000|2024-08-02 12:05:20|41466.2|41446.2|41467.2|41447.2|41467.2|41447.2|41466.2|41446.2|7
1722600330000|2024-08-02 12:05:30|41468.2|41448.2|41471.2|41451.2|41471.2|41451.2|41468.2|41448.2|1
1722600340000|2024-08-02 12:05:40|41469.7|41449.7|41478.7|41458.7|41479.7|41459.7|41469.7|41449.7|9
1722600350000|2024-08-02 12:05:50|41475.1|41455.1|41473.7|41453.7|41475.1|41455.1|41473.7|41453.7|0
1722600360000|2024-08-02 12:06:00|41472.6|41452.6|41473.7|41453.7|41475.1|41455.1|41469.7|41449.7|8
1722600370000|2024-08-02 12:06:10|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41473.7|41453.7|1
1722600380000|2024-08-02 12:06:20|41476.2|41456.2|41468.2|41448.2|41477.6|41457.6|41468.2|41448.2|11
1722600390000|2024-08-02 12:06:30|41466.2|41446.2|41459.7|41439.7|41466.2|41446.2|41459.7|41439.7|0
1722600400000|2024-08-02 12:06:40|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41453.2|41433.2|4
1722600410000|2024-08-02 12:06:50|41458.2|41438.2|41459.7|41439.7|41459.7|41439.7|41457.2|41437.2|5
1722600420000|2024-08-02 12:07:00|41455.7|41435.7|41459.7|41439.7|41459.7|41439.7|41455.7|41435.7|2
1722600430000|2024-08-02 12:07:10|41458.7|41438.7|41459.7|41439.7|41461.2|41441.2|41458.7|41438.7|0
1722600440000|2024-08-02 12:07:20|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|6
1722600450000|2024-08-02 12:07:30|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|0
1722600460000|2024-08-02 12:07:40|||||||||1
1722600480000|2024-08-02 12:08:00|41453.7|41433.7|41449.7|41429.7|41453.7|41433.7|41449.7|41429.7|2
1722600490000|2024-08-02 12:08:10|||||||||1
1722600500000|2024-08-02 12:08:20|41448.7|41428.7|41442.2|41422.2|41448.7|41428.7|41442.2|41422.2|2
1722600510000|2024-08-02 12:08:30|41438.7|41418.7|41434.7|41414.7|41438.7|41418.7|41434.7|41414.7|5
1722600520000|2024-08-02 12:08:40|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|4
1722600530000|2024-08-02 12:08:50|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|1
1722600540000|2024-08-02 12:09:00|41438.7|41418.7|41442.7|41422.7|41442.7|41422.7|41437.7|41417.7|27
1722600550000|2024-08-02 12:09:10|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|2
1722600560000|2024-08-02 12:09:20|41442.7|41422.7|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|4
1722600570000|2024-08-02 12:09:30|41435.2|41415.2|41429.7|41409.7|41435.2|41415.2|41429.7|41409.7|2
1722600580000|2024-08-02 12:09:40|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41430.8|41410.8|3
1722600590000|2024-08-02 12:09:50|41435.2|41415.2|41444.7|41424.7|41446.2|41426.2|41435.2|41415.2|14
1722600600000|2024-08-02 12:10:00|41439.5|41419.5|41417.2|41397.2|41439.5|41419.5|41417.2|41397.2|20
1722600610000|2024-08-02 12:10:10|41416.2|41396.2|41413.7|41393.7|41416.2|41396.2|41413.7|41393.7|3
1722600620000|2024-08-02 12:10:20|41412.7|41392.7|41409.7|41389.7|41413.7|41393.7|41408.7|41388.7|9
1722600630000|2024-08-02 12:10:30|41408.7|41388.7|41401.2|41381.2|41408.7|41388.7|41401.2|41381.2|20
1722600640000|2024-08-02 12:10:40|41402.2|41382.2|41403.7|41383.7|41403.7|41383.7|41399.7|41379.7|5
1722600650000|2024-08-02 12:10:50|41402.2|41382.2|41394.7|41374.7|41403.7|41383.7|41394.7|41374.7|8
1722600660000|2024-08-02 12:11:00|41393.7|41373.7|41405.8|41385.8|41405.8|41385.8|41392.2|41372.2|26
1722600670000|2024-08-02 12:11:10|41408.3|41388.3|41426.2|41406.2|41426.2|41406.2|41408.3|41388.3|9
1722600680000|2024-08-02 12:11:20|41427.2|41407.2|41452.8|41432.8|41452.8|41432.8|41427.2|41407.2|20
1722600690000|2024-08-02 12:11:30|41453.9|41433.9|41454.3|41434.3|41456.8|41436.8|41453.9|41433.9|7
1722600700000|2024-08-02 12:11:40|41453.3|41433.3|41451.8|41431.8|41453.3|41433.3|41451.8|41431.8|24
1722600710000|2024-08-02 12:11:50|41450.3|41430.3|41448.9|41428.9|41452.8|41432.8|41447.8|41427.8|11
1722600720000|2024-08-02 12:12:00|41447.8|41427.8|41456.4|41436.4|41458.9|41438.9|41447.8|41427.8|5
1722600730000|2024-08-02 12:12:10|41455.3|41435.3|41456.4|41436.4|41457.8|41437.8|41452.8|41432.8|5
1722600740000|2024-08-02 12:12:20|41453.9|41433.9|41457.8|41437.8|41457.8|41437.8|41451.4|41431.4|7
1722600750000|2024-08-02 12:12:30|41456.8|41436.8|41450.3|41430.3|41456.8|41436.8|41450.3|41430.3|15
1722600760000|2024-08-02 12:12:40|41447.8|41427.8|41446.4|41426.4|41447.8|41427.8|41446.4|41426.4|6
1722600770000|2024-08-02 12:12:50|||||||||1
1722600780000|2024-08-02 12:13:00|41447.9|41427.9|41438.9|41418.9|41447.9|41427.9|41438.9|41418.9|2
1722600790000|2024-08-02 12:13:10|41437.4|41417.4|41436.4|41416.4|41438.9|41418.9|41436.4|41416.4|11
1722600800000|2024-08-02 12:13:20|41437.9|41417.9|41433.9|41413.9|41437.9|41417.9|41432.9|41412.9|3
1722600810000|2024-08-02 12:13:30|41434.9|41414.9|41436.4|41416.4|41437.9|41417.9|41434.9|41414.9|0
1722600820000|2024-08-02 12:13:40|41437.9|41417.9|41438.9|41418.9|41438.9|41418.9|41436.4|41416.4|6
1722600830000|2024-08-02 12:13:50|41436.4|41416.4|41431.8|41411.8|41436.4|41416.4|41428.9|41408.9|9
1722600840000|2024-08-02 12:14:00|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|4
1722600850000|2024-08-02 12:14:10|41430.4|41410.4|41432.9|41412.9|41432.9|41412.9|41430.4|41410.4|21
1722600860000|2024-08-02 12:14:20|41433.9|41413.9|41433.9|41413.9|41435.4|41415.4|41431.4|41411.4|8
1722600870000|2024-08-02 12:14:30|41435.4|41415.4|41439.3|41419.3|41439.3|41419.3|41435.4|41415.4|6
1722600880000|2024-08-02 12:14:40|41437.9|41417.9|41440.4|41420.4|41440.8|41420.8|41437.9|41417.9|2
1722600890000|2024-08-02 12:14:50|41438.9|41418.9|41430.8|41410.8|41438.9|41418.9|41430.8|41410.8|4
1722600900000|2024-08-02 12:15:00|41431.8|41411.8|41430.8|41410.8|41431.8|41411.8|41428.3|41408.3|4
1722600910000|2024-08-02 12:15:10|41431.8|41411.8|41431.8|41411.8|41434.8|41414.8|41431.8|41411.8|0
1722600920000|2024-08-02 12:15:20|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|10
1722600930000|2024-08-02 12:15:30|41431.8|41411.8|41435.8|41415.8|41435.8|41415.8|41428.9|41408.9|22
1722600940000|2024-08-02 12:15:40|41432.9|41412.9|41438.9|41418.9|41441.8|41421.8|41432.9|41412.9|4
1722600950000|2024-08-02 12:15:50|41437.9|41417.9|41431.8|41411.8|41437.9|41417.9|41431.8|41411.8|4
1722600960000|2024-08-02 12:16:00|41433.9|41413.9|41437.9|41417.9|41439.3|41419.3|41433.9|41413.9|7
1722600970000|2024-08-02 12:16:10|41439.3|41419.3|41437.9|41417.9|41439.3|41419.3|41437.9|41417.9|3
1722600980000|2024-08-02 12:16:20|41435.4|41415.4|41428.9|41408.9|41435.4|41415.4|41428.9|41408.9|8
1722600990000|2024-08-02 12:16:30|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|0
1722601000000|2024-08-02 12:16:40|41422.9|41402.9|41417.9|41397.9|41422.9|41402.9|41417.9|41397.9|10
1722601010000|2024-08-02 12:16:50|41416.4|41396.4|41421.4|41401.4|41421.4|41401.4|41416.4|41396.4|2
1722601020000|2024-08-02 12:17:00|41420.4|41400.4|41416.4|41396.4|41421.4|41401.4|41416.4|41396.4|3
1722601030000|2024-08-02 12:17:10|41415.4|41395.4|41406.4|41386.4|41415.4|41395.4|41406.4|41386.4|12
1722601040000|2024-08-02 12:17:20|41407.9|41387.9|41413.9|41393.9|41413.9|41393.9|41407.9|41387.9|6
1722601050000|2024-08-02 12:17:30|41414.9|41394.9|41422.9|41402.9|41422.9|41402.9|41414.9|41394.9|14
1722601060000|2024-08-02 12:17:40|41426.4|41406.4|41426.8|41406.8|41427.9|41407.9|41425.4|41405.4|3
1722601070000|2024-08-02 12:17:50|41427.9|41407.9|41420.4|41400.4|41427.9|41407.9|41418.9|41398.9|28
1722601080000|2024-08-02 12:18:00|41421.8|41401.8|41421.8|41401.8|41421.8|41401.8|41417.9|41397.9|1
1722601090000|2024-08-02 12:18:10|41418.9|41398.9|41421.8|41401.8|41421.8|41401.8|41417.9|41397.9|2
1722601100000|2024-08-02 12:18:20|41418.9|41398.9|41421.8|41401.8|41421.8|41401.8|41418.9|41398.9|3
1722601110000|2024-08-02 12:18:30|41417.9|41397.9|41417.9|41397.9|41421.8|41401.8|41417.9|41397.9|1
1722601120000|2024-08-02 12:18:40|41419.3|41399.3|41422.9|41402.9|41422.9|41402.9|41417.9|41397.9|2
1722601130000|2024-08-02 12:18:50|41423.9|41403.9|41426.8|41406.8|41426.8|41406.8|41423.9|41403.9|3
1722601140000|2024-08-02 12:19:00|41423.9|41403.9|41428.9|41408.9|41428.9|41408.9|41423.9|41403.9|3
1722601150000|2024-08-02 12:19:10|41431.8|41411.8|41431.8|41411.8|41433.3|41413.3|41431.8|41411.8|2
1722601160000|2024-08-02 12:19:20|41436.8|41416.8|41440.4|41420.4|41441.8|41421.8|41436.8|41416.8|4
1722601170000|2024-08-02 12:19:30|41439.3|41419.3|41436.4|41416.4|41439.3|41419.3|41436.4|41416.4|3
1722601180000|2024-08-02 12:19:40|41437.9|41417.9|41436.4|41416.4|41437.9|41417.9|41433.9|41413.9|2
1722601190000|2024-08-02 12:19:50|41437.9|41417.9|41426.9|41406.9|41443.3|41423.3|41426.9|41406.9|35
1722601200000|2024-08-02 12:20:00|41428.3|41408.3|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|10
1722601210000|2024-08-02 12:20:10|41426.9|41406.9|41425.4|41405.4|41426.9|41406.9|41423.9|41403.9|2
1722601220000|2024-08-02 12:20:20|41424.4|41404.4|41416.9|41396.9|41424.4|41404.4|41416.9|41396.9|2
1722601230000|2024-08-02 12:20:30|41415.8|41395.8|41400.4|41380.4|41415.8|41395.8|41400.4|41380.4|4
1722601240000|2024-08-02 12:20:40|41401.9|41381.9|41400.8|41380.8|41401.9|41381.9|41397.9|41377.9|6
1722601250000|2024-08-02 12:20:50|41402.3|41382.3|41408.7|41388.7|41408.7|41388.7|41402.3|41382.3|8
1722601260000|2024-08-02 12:21:00|41410.8|41390.8|41410.8|41390.8|41412.3|41392.3|41405.8|41385.8|36
1722601270000|2024-08-02 12:21:10|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41407.3|41387.3|8
1722601280000|2024-08-02 12:21:20|41408.3|41388.3|41394.8|41374.8|41409.8|41389.8|41394.8|41374.8|16
1722601290000|2024-08-02 12:21:30|41393.3|41373.3|41394.8|41374.8|41394.8|41374.8|41389.4|41369.4|6
1722601300000|2024-08-02 12:21:40|41392.3|41372.3|41394.8|41374.8|41397.3|41377.3|41390.8|41370.8|6
1722601310000|2024-08-02 12:21:50|41395.8|41375.8|41394.8|41374.8|41397.3|41377.3|41394.8|41374.8|2
1722601320000|2024-08-02 12:22:00|41393.8|41373.8|41389.2|41369.2|41393.8|41373.8|41386.7|41366.7|26
1722601330000|2024-08-02 12:22:10|41388.1|41368.1|41385.6|41365.6|41388.1|41368.1|41382.7|41362.7|6
1722601340000|2024-08-02 12:22:20|41383.1|41363.1|41386.7|41366.7|41386.7|41366.7|41383.1|41363.1|6
1722601350000|2024-08-02 12:22:30|41385.6|41365.6|41382.7|41362.7|41385.6|41365.6|41381.3|41361.3|4
1722601360000|2024-08-02 12:22:40|41381.7|41361.7|41380.7|41360.7|41381.7|41361.7|41379.2|41359.2|2
1722601370000|2024-08-02 12:22:50|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41379.6|41359.6|8
1722601380000|2024-08-02 12:23:00|41383.2|41363.2|41379.6|41359.6|41383.2|41363.2|41378.2|41358.2|12
1722601390000|2024-08-02 12:23:10|41384.6|41364.6|41385.7|41365.7|41385.7|41365.7|41384.6|41364.6|6
1722601400000|2024-08-02 12:23:20|41387.1|41367.1|41393.2|41373.2|41393.2|41373.2|41385.7|41365.7|11
1722601410000|2024-08-02 12:23:30|41391.7|41371.7|41401.1|41381.1|41402.1|41382.1|41391.7|41371.7|16
1722601420000|2024-08-02 12:23:40|41400|41380|41399.6|41379.6|41400|41380|41398.6|41378.6|2
1722601430000|2024-08-02 12:23:50|41397.1|41377.1|41398.6|41378.6|41399.6|41379.6|41397.1|41377.1|8
1722601440000|2024-08-02 12:24:00|41397.1|41377.1|41396.7|41376.7|41401.7|41381.7|41396.7|41376.7|3
1722601450000|2024-08-02 12:24:10|41395.2|41375.2|41396.7|41376.7|41396.7|41376.7|41395.2|41375.2|4
1722601460000|2024-08-02 12:24:20|41398.2|41378.2|41399.2|41379.2|41399.2|41379.2|41396.7|41376.7|2
1722601470000|2024-08-02 12:24:30|41397.7|41377.7|41396.7|41376.7|41401.7|41381.7|41395.2|41375.2|7
1722601480000|2024-08-02 12:24:40|41398.2|41378.2|41395.7|41375.7|41398.2|41378.2|41395.7|41375.7|5
1722601490000|2024-08-02 12:24:50|41394.2|41374.2|41395.7|41375.7|41395.7|41375.7|41390.2|41370.2|21
1722601500000|2024-08-02 12:25:00|41396.7|41376.7|41386.7|41366.7|41396.7|41376.7|41386.7|41366.7|15
1722601510000|2024-08-02 12:25:10|41384.2|41364.2|41375.7|41355.7|41385.7|41365.7|41371.7|41351.7|26
1722601520000|2024-08-02 12:25:20|41376.7|41356.7|41378.2|41358.2|41378.2|41358.2|41375.7|41355.7|1
1722601530000|2024-08-02 12:25:30|41375.7|41355.7|41400.2|41380.2|41400.2|41380.2|41375.7|41355.7|10
1722601540000|2024-08-02 12:25:40|41399.2|41379.2|41401.7|41381.7|41401.7|41381.7|41397.7|41377.7|3
1722601550000|2024-08-02 12:25:50|41399.6|41379.6|41391.7|41371.7|41399.6|41379.6|41390.2|41370.2|6
1722601560000|2024-08-02 12:26:00|41392.7|41372.7|41410.7|41390.7|41410.7|41390.7|41392.7|41372.7|18
1722601570000|2024-08-02 12:26:10|41409.2|41389.2|41406.7|41386.7|41409.2|41389.2|41406.7|41386.7|5
1722601580000|2024-08-02 12:26:20|41408.2|41388.2|41405.7|41385.7|41408.2|41388.2|41405.7|41385.7|4
1722601590000|2024-08-02 12:26:30|41406.7|41386.7|41400.7|41380.7|41406.7|41386.7|41400.7|41380.7|5
1722601600000|2024-08-02 12:26:40|||||||||3
1722601610000|2024-08-02 12:26:50|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|0
1722601620000|2024-08-02 12:27:00|41400.7|41380.7|41404.2|41384.2|41404.2|41384.2|41400.7|41380.7|4
1722601630000|2024-08-02 12:27:10|41401.7|41381.7|41400.7|41380.7|41401.7|41381.7|41400.7|41380.7|0
1722601640000|2024-08-02 12:27:20|41399.2|41379.2|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|12
1722601660000|2024-08-02 12:27:40|41395.7|41375.7|41389.2|41369.2|41395.7|41375.7|41389.2|41369.2|9
1722601670000|2024-08-02 12:27:50|||||||||1
1722601680000|2024-08-02 12:28:00|41388.2|41368.2|41391.7|41371.7|41391.7|41371.7|41380.7|41360.7|21
1722601690000|2024-08-02 12:28:10|41390.7|41370.7|41389.2|41369.2|41390.7|41370.7|41389.2|41369.2|1
1722601700000|2024-08-02 12:28:20|41386.7|41366.7|41383.2|41363.2|41386.7|41366.7|41382.1|41362.1|16
1722601710000|2024-08-02 12:28:30|41382.1|41362.1|41382.8|41362.8|41383.2|41363.2|41380.7|41360.7|27
1722601720000|2024-08-02 12:28:40|41381.7|41361.7|41380.3|41360.3|41381.7|41361.7|41379.2|41359.2|11
1722601730000|2024-08-02 12:28:50|41382.8|41362.8|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|9
1722601740000|2024-08-02 12:29:00|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41380.3|41360.3|6
1722601750000|2024-08-02 12:29:10|41380.7|41360.7|41378.8|41358.8|41380.7|41360.7|41377.8|41357.8|1
1722601760000|2024-08-02 12:29:20|41379.8|41359.8|41376.7|41356.7|41381.7|41361.7|41376.7|41356.7|15
1722601770000|2024-08-02 12:29:30|41374.2|41354.2|41370.7|41350.7|41375.3|41355.3|41370.7|41350.7|14
1722601780000|2024-08-02 12:29:40|41369.2|41349.2|41359.2|41339.2|41369.2|41349.2|41359.2|41339.2|15
1722601790000|2024-08-02 12:29:50|41360.3|41340.3|41362.8|41342.8|41364.2|41344.2|41360.3|41340.3|9
1722601800000|2024-08-02 12:30:00|41365.7|41345.7|41536.3|41516.3|41536.3|41516.3|41365.7|41345.7|186
1722601810000|2024-08-02 12:30:10|41534.8|41514.8|41504.2|41484.2|41534.8|41514.8|41496.3|41476.3|126
1722601820000|2024-08-02 12:30:20|41500.3|41480.3|41462.8|41442.8|41500.3|41480.3|41457.8|41437.8|116
1722601830000|2024-08-02 12:30:30|41461.7|41441.7|41461.3|41441.3|41467.8|41447.8|41454.8|41434.8|57
1722601840000|2024-08-02 12:30:40|41460.3|41440.3|41445.7|41425.7|41465.3|41445.3|41440.3|41420.3|80
1722601850000|2024-08-02 12:30:50|41440.7|41420.7|41475.7|41455.7|41475.7|41455.7|41399.7|41379.7|64
1722601860000|2024-08-02 12:31:00|41477.8|41457.8|41431.7|41411.7|41485.7|41465.7|41430.7|41410.7|162
1722601870000|2024-08-02 12:31:10|41434.7|41414.7|41434.7|41414.7|41447.2|41427.2|41434.7|41414.7|47
1722601880000|2024-08-02 12:31:20|41433.6|41413.6|41390.7|41370.7|41433.6|41413.6|41380.7|41360.7|73
1722601890000|2024-08-02 12:31:30|41395.7|41375.7|41384.7|41364.7|41403.6|41383.6|41384.7|41364.7|38
1722601900000|2024-08-02 12:31:40|41383.6|41363.6|41367.2|41347.2|41383.6|41363.6|41358.6|41338.6|39
1722601910000|2024-08-02 12:31:50|41365.7|41345.7|41353.6|41333.6|41365.7|41345.7|41348.6|41328.6|69
1722601920000|2024-08-02 12:32:00|41352.6|41332.6|41343.6|41323.6|41361.6|41341.6|41343.6|41323.6|55
1722601930000|2024-08-02 12:32:10|41339.7|41319.7|41342.2|41322.2|41343.6|41323.6|41331.1|41311.1|34
1722601940000|2024-08-02 12:32:20|41342.6|41322.6|41318.6|41298.6|41342.6|41322.6|41312.2|41292.2|62
1722601950000|2024-08-02 12:32:30|41317.6|41297.6|41304.7|41284.7|41319.7|41299.7|41303.6|41283.6|88
1722601960000|2024-08-02 12:32:40|41305.7|41285.7|41294.7|41274.7|41309.7|41289.7|41294.7|41274.7|86
1722601970000|2024-08-02 12:32:50|41292.2|41272.2|41276.3|41256.3|41293.6|41273.6|41267.8|41247.8|69
1722601980000|2024-08-02 12:33:00|41277.8|41257.8|41273.8|41253.8|41291.7|41271.7|41273.8|41253.8|116
1722601990000|2024-08-02 12:33:10|41271.7|41251.7|41264.7|41244.7|41271.7|41251.7|41249.8|41229.8|132
1722602000000|2024-08-02 12:33:20|41262.6|41242.6|41238.6|41218.6|41262.6|41242.6|41234.7|41214.7|135
1722602010000|2024-08-02 12:33:30|41237.2|41217.2|41236.1|41216.1|41241.1|41221.1|41223.6|41203.6|101
1722602020000|2024-08-02 12:33:40|41233.6|41213.6|41238.6|41218.6|41243.6|41223.6|41231.1|41211.1|36
1722602030000|2024-08-02 12:33:50|41235.1|41215.1|41215.7|41195.7|41235.1|41215.1|41213.6|41193.6|30
1722602040000|2024-08-02 12:34:00|41214.7|41194.7|41217.2|41197.2|41219.7|41199.7|41210.7|41190.7|48
1722602050000|2024-08-02 12:34:10|41218.6|41198.6|41222.6|41202.6|41222.6|41202.6|41208.6|41188.6|70
1722602060000|2024-08-02 12:34:20|41225.7|41205.7|41193.6|41173.6|41225.7|41205.7|41188.6|41168.6|114
1722602070000|2024-08-02 12:34:30|41196.1|41176.1|41190.7|41170.7|41196.6|41176.6|41184.2|41164.2|49
1722602080000|2024-08-02 12:34:40|41193.6|41173.6|41206.7|41186.7|41214.7|41194.7|41193.6|41173.6|62
1722602090000|2024-08-02 12:34:50|41205.7|41185.7|41236.7|41216.7|41240.3|41220.3|41203.2|41183.2|57
1722602100000|2024-08-02 12:35:00|41237.8|41217.8|41290.3|41270.3|41290.3|41270.3|41235.3|41215.3|152
1722602110000|2024-08-02 12:35:10|41291.3|41271.3|41331.3|41311.3|41331.3|41311.3|41290.3|41270.3|46
1722602120000|2024-08-02 12:35:20|41328.8|41308.8|41319.9|41299.9|41328.8|41308.8|41317.8|41297.8|34
1722602130000|2024-08-02 12:35:30|41323.4|41303.4|41310.9|41290.9|41334.9|41314.9|41308.8|41288.8|44
1722602140000|2024-08-02 12:35:40|41314.9|41294.9|41296.3|41276.3|41318.8|41298.8|41296.3|41276.3|21
1722602150000|2024-08-02 12:35:50|41297.8|41277.8|41283.2|41263.2|41297.8|41277.8|41264.3|41244.3|76
1722602160000|2024-08-02 12:36:00|41284.3|41264.3|41280.7|41260.7|41298.2|41278.2|41280.7|41260.7|29
1722602170000|2024-08-02 12:36:10|41279.7|41259.7|41254.7|41234.7|41281.8|41261.8|41254.7|41234.7|9
1722602180000|2024-08-02 12:36:20|41252.2|41232.2|41250.7|41230.7|41252.2|41232.2|41236.8|41216.8|51
1722602190000|2024-08-02 12:36:30|41251.8|41231.8|41227.2|41207.2|41255.7|41235.7|41224.7|41204.7|50
1722602200000|2024-08-02 12:36:40|41228.7|41208.7|41234.7|41214.7|41234.7|41214.7|41227.2|41207.2|14
1722602210000|2024-08-02 12:36:50|41233.7|41213.7|41220.7|41200.7|41233.7|41213.7|41220.7|41200.7|23
1722602220000|2024-08-02 12:37:00|41222.2|41202.2|41241.2|41221.2|41248.7|41228.7|41222.2|41202.2|21
1722602230000|2024-08-02 12:37:10|41242.2|41222.2|41234.7|41214.7|41250.1|41230.1|41233.7|41213.7|30
1722602240000|2024-08-02 12:37:20|41233.7|41213.7|41223.7|41203.7|41233.7|41213.7|41214.7|41194.7|22
1722602250000|2024-08-02 12:37:30|41224.7|41204.7|41236.8|41216.8|41239.3|41219.3|41219.7|41199.7|23
1722602260000|2024-08-02 12:37:40|41237.8|41217.8|41237.2|41217.2|41249.3|41229.3|41234.7|41214.7|22
1722602270000|2024-08-02 12:37:50|41235.7|41215.7|41250.7|41230.7|41250.7|41230.7|41229.3|41209.3|11
1722602280000|2024-08-02 12:38:00|41253.7|41233.7|41226.8|41206.8|41253.7|41233.7|41226.8|41206.8|14
1722602290000|2024-08-02 12:38:10|41228.2|41208.2|41205.7|41185.7|41228.2|41208.2|41205.7|41185.7|40
1722602300000|2024-08-02 12:38:20|41201.8|41181.8|41225.7|41205.7|41225.7|41205.7|41199.3|41179.3|23
1722602310000|2024-08-02 12:38:30|41224.3|41204.3|41226.8|41206.8|41233.2|41213.2|41224.3|41204.3|14
1722602320000|2024-08-02 12:38:40|41222.8|41202.8|41226.8|41206.8|41230.7|41210.7|41222.8|41202.8|20
1722602330000|2024-08-02 12:38:50|41225.7|41205.7|41222.8|41202.8|41225.7|41205.7|41212.2|41192.2|22
1722602340000|2024-08-02 12:39:00|41224.3|41204.3|41243.2|41223.2|41245.7|41225.7|41224.3|41204.3|23
1722602350000|2024-08-02 12:39:10|41244.3|41224.3|41230.7|41210.7|41245.7|41225.7|41226.8|41206.8|10
1722602360000|2024-08-02 12:39:20|41229.7|41209.7|41222.2|41202.2|41232.8|41212.8|41220.7|41200.7|14
1722602370000|2024-08-02 12:39:30|41220.7|41200.7|41228.2|41208.2|41230.7|41210.7|41215.7|41195.7|11
1722602380000|2024-08-02 12:39:40|41226.8|41206.8|41218.7|41198.7|41231.8|41211.8|41218.7|41198.7|22
1722602390000|2024-08-02 12:39:50|41220.1|41200.1|41217.2|41197.2|41220.1|41200.1|41210.1|41190.1|20
1722602400000|2024-08-02 12:40:00|41218.7|41198.7|41227.2|41207.2|41227.2|41207.2|41218.7|41198.7|10
1722602410000|2024-08-02 12:40:10|41226.2|41206.2|41229.7|41209.7|41239.7|41219.7|41224.7|41204.7|13
1722602420000|2024-08-02 12:40:20|41229.3|41209.3|41239.7|41219.7|41239.7|41219.7|41229.3|41209.3|2
1722602430000|2024-08-02 12:40:30|41238.7|41218.7|41228.7|41208.7|41243.7|41223.7|41228.7|41208.7|13
1722602440000|2024-08-02 12:40:40|41227.2|41207.2|41244.7|41224.7|41244.7|41224.7|41224.7|41204.7|14
1722602450000|2024-08-02 12:40:50|41242.2|41222.2|41255.7|41235.7|41260.7|41240.7|41239.7|41219.7|59
1722602460000|2024-08-02 12:41:00|41254.7|41234.7|41246.8|41226.8|41256.8|41236.8|41241.8|41221.8|17
1722602470000|2024-08-02 12:41:10|41249.3|41229.3|41247.8|41227.8|41253.2|41233.2|41245.3|41225.3|18
1722602480000|2024-08-02 12:41:20|41249.3|41229.3|41245.7|41225.7|41250.7|41230.7|41245.7|41225.7|7
1722602490000|2024-08-02 12:41:30|41246.8|41226.8|41262.8|41242.8|41262.8|41242.8|41245.7|41225.7|14
1722602500000|2024-08-02 12:41:40|41258.9|41238.9|41263.9|41243.9|41263.9|41243.9|41256.4|41236.4|21
1722602510000|2024-08-02 12:41:50|41259.9|41239.9|41253.9|41233.9|41261.4|41241.4|41253.9|41233.9|6
1722602520000|2024-08-02 12:42:00|41257.8|41237.8|41283.9|41263.9|41283.9|41263.9|41257.8|41237.8|15
1722602530000|2024-08-02 12:42:10|41286.4|41266.4|41303.9|41283.9|41303.9|41283.9|41286.4|41266.4|12
1722602540000|2024-08-02 12:42:20|41304.9|41284.9|41290.9|41270.9|41306.4|41286.4|41290.9|41270.9|14
1722602550000|2024-08-02 12:42:30|41289.9|41269.9|41284.9|41264.9|41290.9|41270.9|41278.4|41258.4|15
1722602560000|2024-08-02 12:42:40|41285.9|41265.9|41292.8|41272.8|41295.3|41275.3|41285.9|41265.9|5
1722602570000|2024-08-02 12:42:50|41291.8|41271.8|41290.3|41270.3|41291.8|41271.8|41278.9|41258.9|14
1722602580000|2024-08-02 12:43:00|41291.8|41271.8|41332.8|41312.8|41332.8|41312.8|41291.8|41271.8|44
1722602590000|2024-08-02 12:43:10|41335.3|41315.3|41327.8|41307.8|41335.3|41315.3|41327.8|41307.8|31
1722602600000|2024-08-02 12:43:20|41323.9|41303.9|41318.9|41298.9|41323.9|41303.9|41318.9|41298.9|9
1722602610000|2024-08-02 12:43:30|41319.9|41299.9|41307.8|41287.8|41319.9|41299.9|41307.8|41287.8|5
1722602620000|2024-08-02 12:43:40|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|41298.9|41278.9|7
1722602630000|2024-08-02 12:43:50|41305.3|41285.3|41318.9|41298.9|41318.9|41298.9|41303.9|41283.9|6
1722602640000|2024-08-02 12:44:00|41320.3|41300.3|41327.8|41307.8|41327.8|41307.8|41320.3|41300.3|26
1722602650000|2024-08-02 12:44:10|41326.8|41306.8|41312.8|41292.8|41327.8|41307.8|41309.9|41289.9|10
1722602660000|2024-08-02 12:44:20|41314.3|41294.3|41322.8|41302.8|41322.8|41302.8|41314.3|41294.3|13
1722602670000|2024-08-02 12:44:30|41321.8|41301.8|41312.8|41292.8|41321.8|41301.8|41312.8|41292.8|13
1722602680000|2024-08-02 12:44:40|41311.4|41291.4|41316.8|41296.8|41316.8|41296.8|41310.3|41290.3|15
1722602690000|2024-08-02 12:44:50|41319.3|41299.3|41336.8|41316.8|41340.8|41320.8|41318.3|41298.3|13
1722602700000|2024-08-02 12:45:00|41335.8|41315.8|41370.3|41350.3|41371.8|41351.8|41335.3|41315.3|134
1722602710000|2024-08-02 12:45:10|41371.4|41351.4|41363.4|41343.4|41371.4|41351.4|41360.9|41340.9|37
1722602720000|2024-08-02 12:45:20|41365.9|41345.9|41370.9|41350.9|41370.9|41350.9|41365.9|41345.9|4
1722602730000|2024-08-02 12:45:30|41365.9|41345.9|41360.9|41340.9|41365.9|41345.9|41360.9|41340.9|22
1722602740000|2024-08-02 12:45:40|41362.4|41342.4|41353.4|41333.4|41363.4|41343.4|41353.4|41333.4|25
1722602750000|2024-08-02 12:45:50|41352|41332|41339.9|41319.9|41352|41332|41338.4|41318.4|6
1722602760000|2024-08-02 12:46:00|41342|41322|41333.4|41313.4|41352|41332|41332.4|41312.4|22
1722602770000|2024-08-02 12:46:10|41334.9|41314.9|41338.4|41318.4|41338.4|41318.4|41332|41312|8
1722602780000|2024-08-02 12:46:20|41339.9|41319.9|41337|41317|41342|41322|41334.5|41314.5|11
1722602790000|2024-08-02 12:46:30|41332|41312|41339.9|41319.9|41343|41323|41332|41312|5
1722602800000|2024-08-02 12:46:40|41342.8|41322.8|41352|41332|41355.5|41335.5|41339.9|41319.9|9
1722602810000|2024-08-02 12:46:50|41353.5|41333.5|41344.9|41324.9|41354.9|41334.9|41344.9|41324.9|5
1722602820000|2024-08-02 12:47:00|41342|41322|41352|41332|41352|41332|41342|41322|4
1722602830000|2024-08-02 12:47:10|41354.9|41334.9|41363.5|41343.5|41363.5|41343.5|41354.9|41334.9|9
1722602840000|2024-08-02 12:47:20|41364.5|41344.5|41362|41342|41366|41346|41362|41342|9
1722602850000|2024-08-02 12:47:30|41364.9|41344.9|41359.9|41339.9|41366|41346|41357|41337|3
1722602860000|2024-08-02 12:47:40|41357|41337|41358.5|41338.5|41361|41341|41357|41337|4
1722602870000|2024-08-02 12:47:50|41357|41337|41376|41356|41376|41356|41357|41337|12
1722602880000|2024-08-02 12:48:00|41377.4|41357.4|41396|41376|41396|41376|41377.4|41357.4|16
1722602890000|2024-08-02 12:48:10|41397.4|41377.4|41393|41373|41399.9|41379.9|41393|41373|7
1722602900000|2024-08-02 12:48:20|41392|41372|41391|41371|41396|41376|41389.9|41369.9|22
1722602910000|2024-08-02 12:48:30|41393.5|41373.5|41389.9|41369.9|41393.5|41373.5|41389.9|41369.9|1
1722602920000|2024-08-02 12:48:40|41391|41371|41392.4|41372.4|41397.4|41377.4|41391|41371|20
1722602930000|2024-08-02 12:48:50|41391|41371|41402|41382|41404.9|41384.9|41391|41371|27
1722602940000|2024-08-02 12:49:00|41404.9|41384.9|41416|41396|41417.4|41397.4|41404.9|41384.9|21
1722602950000|2024-08-02 12:49:10|41413.9|41393.9|41409.9|41389.9|41413.9|41393.9|41406|41386|27
1722602960000|2024-08-02 12:49:20|41411|41391|41414.9|41394.9|41419.9|41399.9|41411|41391|19
1722602970000|2024-08-02 12:49:30|41412|41392|41421|41401|41421|41401|41412|41392|14
1722602980000|2024-08-02 12:49:40|41422|41402|41421|41401|41424.9|41404.9|41419.9|41399.9|18
1722602990000|2024-08-02 12:49:50|41419.9|41399.9|41417|41397|41419.9|41399.9|41416|41396|11
1722603000000|2024-08-02 12:50:00|41414.9|41394.9|41428.9|41408.9|41431.4|41411.4|41409.9|41389.9|46
1722603010000|2024-08-02 12:50:10|41429.9|41409.9|41417.4|41397.4|41433.9|41413.9|41417.4|41397.4|24
1722603020000|2024-08-02 12:50:20|41416.4|41396.4|41417.4|41397.4|41418.9|41398.9|41413.5|41393.5|6
1722603030000|2024-08-02 12:50:30|41412.4|41392.4|41421.8|41401.8|41421.8|41401.8|41411.4|41391.4|24
1722603040000|2024-08-02 12:50:40|41423.3|41403.3|41429.3|41409.3|41430.8|41410.8|41423.3|41403.3|13
1722603050000|2024-08-02 12:50:50|41427.9|41407.9|41452.9|41432.9|41452.9|41432.9|41427.9|41407.9|19
1722603060000|2024-08-02 12:51:00|41453.9|41433.9|41479.9|41459.9|41484.3|41464.3|41453.9|41433.9|25
1722603070000|2024-08-02 12:51:10|41478.9|41458.9|41467.9|41447.9|41478.9|41458.9|41467.9|41447.9|20
1722603080000|2024-08-02 12:51:20|41469.3|41449.3|41477.9|41457.9|41481.4|41461.4|41469.3|41449.3|14
1722603090000|2024-08-02 12:51:30|41476.4|41456.4|41476.4|41456.4|41482.9|41462.9|41474.3|41454.3|32
1722603100000|2024-08-02 12:51:40|41475.4|41455.4|41459.9|41439.9|41476.4|41456.4|41456.4|41436.4|18
1722603110000|2024-08-02 12:51:50|41461|41441|41457.9|41437.9|41461|41441|41457.9|41437.9|18
1722603120000|2024-08-02 12:52:00|41454.9|41434.9|41452|41432|41454.9|41434.9|41448.5|41428.5|11
1722603130000|2024-08-02 12:52:10|41451|41431|41438.5|41418.5|41456|41436|41438.5|41418.5|18
1722603140000|2024-08-02 12:52:20|41439.9|41419.9|41442.9|41422.9|41444.9|41424.9|41438.5|41418.5|5
1722603150000|2024-08-02 12:52:30|41443.9|41423.9|41446|41426|41452|41432|41443.9|41423.9|48
1722603160000|2024-08-02 12:52:40|41444.5|41424.5|41457.4|41437.4|41457.4|41437.4|41437|41417|36
1722603170000|2024-08-02 12:52:50|41458.9|41438.9|41469.9|41449.9|41472.4|41452.4|41458.9|41438.9|15
1722603180000|2024-08-02 12:53:00|41467.9|41447.9|41448.9|41428.9|41467.9|41447.9|41446.4|41426.4|11
1722603190000|2024-08-02 12:53:10|41447.4|41427.4|41439.9|41419.9|41448.9|41428.9|41439.9|41419.9|3
1722603200000|2024-08-02 12:53:20|41442.9|41422.9|41442.9|41422.9|41445.8|41425.8|41435|41415|18
1722603210000|2024-08-02 12:53:30|41445.8|41425.8|41465|41445|41465|41445|41442.9|41422.9|21
1722603220000|2024-08-02 12:53:40|41466|41446|41462.9|41442.9|41468.5|41448.5|41462.9|41442.9|6
1722603230000|2024-08-02 12:53:50|41460|41440|41455|41435|41460|41440|41450|41430|7
1722603240000|2024-08-02 12:54:00|41456|41436|41476|41456|41476|41456|41452.9|41432.9|31
1722603250000|2024-08-02 12:54:10|41477.5|41457.5|41490|41470|41491|41471|41477.5|41457.5|6
1722603260000|2024-08-02 12:54:20|41487|41467|41485|41465|41487|41467|41483.5|41463.5|6
1722603270000|2024-08-02 12:54:30|41486|41466|41478.5|41458.5|41486.4|41466.4|41478.5|41458.5|9
1722603280000|2024-08-02 12:54:40|41480|41460|41477.9|41457.9|41480|41460|41476|41456|6
1722603290000|2024-08-02 12:54:50|41475|41455|41465.4|41445.4|41475|41455|41465.4|41445.4|20
1722603300000|2024-08-02 12:55:00|41466.4|41446.4|41468.5|41448.5|41472.5|41452.5|41466|41446|5
1722603310000|2024-08-02 12:55:10|41466|41446|41463.9|41443.9|41468.9|41448.9|41462.5|41442.5|3
1722603320000|2024-08-02 12:55:20|41462.5|41442.5|41458.9|41438.9|41465|41445|41458.9|41438.9|5
1722603330000|2024-08-02 12:55:30|41457.5|41437.5|41466.9|41446.9|41466.9|41446.9|41456.4|41436.4|7
1722603340000|2024-08-02 12:55:40|41467.9|41447.9|41474.4|41454.4|41477.9|41457.9|41467.9|41447.9|12
1722603350000|2024-08-02 12:55:50|41476.9|41456.9|41472.9|41452.9|41481.4|41461.4|41467.9|41447.9|9
1722603360000|2024-08-02 12:56:00|41470|41450|41460.8|41440.8|41474.4|41454.4|41460.4|41440.4|22
1722603370000|2024-08-02 12:56:10|41461.9|41441.9|41456.9|41436.9|41461.9|41441.9|41455.8|41435.8|4
1722603380000|2024-08-02 12:56:20|41458.3|41438.3|41467.9|41447.9|41467.9|41447.9|41455.8|41435.8|11
1722603390000|2024-08-02 12:56:30|41469.4|41449.4|41465.4|41445.4|41471.9|41451.9|41465.4|41445.4|16
1722603400000|2024-08-02 12:56:40|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41458.9|41438.9|3
1722603410000|2024-08-02 12:56:50|41460.4|41440.4|41453.9|41433.9|41463.9|41443.9|41453.9|41433.9|5
1722603420000|2024-08-02 12:57:00|41452.5|41432.5|41421|41401|41452.5|41432.5|41421|41401|12
1722603430000|2024-08-02 12:57:10|41422.5|41402.5|41408.9|41388.9|41422.5|41402.5|41407.9|41387.9|12
1722603440000|2024-08-02 12:57:20|41411.4|41391.4|41416.4|41396.4|41420|41400|41411.4|41391.4|5
1722603450000|2024-08-02 12:57:30|41418.9|41398.9|41425|41405|41425|41405|41418.9|41398.9|3
1722603460000|2024-08-02 12:57:40|41423.5|41403.5|41413.9|41393.9|41426.4|41406.4|41413.9|41393.9|11
1722603470000|2024-08-02 12:57:50|41410|41390|41403.9|41383.9|41413.9|41393.9|41402.9|41382.9|10
1722603480000|2024-08-02 12:58:00|41402.9|41382.9|41413.9|41393.9|41413.9|41393.9|41400|41380|8
1722603490000|2024-08-02 12:58:10|41415|41395|41421.9|41401.9|41423.9|41403.9|41415|41395|7
1722603500000|2024-08-02 12:58:20|41420.4|41400.4|41412.9|41392.9|41420.4|41400.4|41412.9|41392.9|5
1722603510000|2024-08-02 12:58:30|41413.9|41393.9|41412.9|41392.9|41417.9|41397.9|41412.9|41392.9|12
1722603520000|2024-08-02 12:58:40|41413.9|41393.9|41412.9|41392.9|41413.9|41393.9|41412.9|41392.9|15
1722603530000|2024-08-02 12:58:50|41408.9|41388.9|41409.4|41389.4|41409.4|41389.4|41405.4|41385.4|12
1722603540000|2024-08-02 12:59:00|41410.4|41390.4|41405|41385|41423.9|41403.9|41403.5|41383.5|49
1722603550000|2024-08-02 12:59:10|41401|41381|41406|41386|41406|41386|41400|41380|18
1722603560000|2024-08-02 12:59:20|41407.5|41387.5|41408.9|41388.9|41413.9|41393.9|41407.5|41387.5|3
1722603570000|2024-08-02 12:59:30|41410.4|41390.4|41418.5|41398.5|41422.9|41402.9|41408.9|41388.9|28
1722603580000|2024-08-02 12:59:40|41420|41400|41413.9|41393.9|41420|41400|41411.4|41391.4|4
1722603590000|2024-08-02 12:59:50|41415.4|41395.4|41413.9|41393.9|41415.4|41395.4|41410.4|41390.4|7
1722603600000|2024-08-02 13:00:00|41415.4|41395.4|41439.4|41419.4|41455.4|41435.4|41407.9|41387.9|114
1722603610000|2024-08-02 13:00:10|41435.4|41415.4|41427.9|41407.9|41435.4|41415.4|41407.9|41387.9|40
1722603620000|2024-08-02 13:00:20|41429.4|41409.4|41421.9|41401.9|41430.8|41410.8|41406.9|41386.9|45
1722603630000|2024-08-02 13:00:30|41420.4|41400.4|41427.9|41407.9|41430.8|41410.8|41417.9|41397.9|31
1722603640000|2024-08-02 13:00:40|41426.9|41406.9|41456.9|41436.9|41458.3|41438.3|41426.9|41406.9|39
1722603650000|2024-08-02 13:00:50|41455.4|41435.4|41451.9|41431.9|41456.9|41436.9|41450.9|41430.9|14
1722603660000|2024-08-02 13:01:00|41450.9|41430.9|41444|41424|41450.9|41430.9|41433.4|41413.4|21
1722603670000|2024-08-02 13:01:10|41442.9|41422.9|41445.4|41425.4|41449.4|41429.4|41441.9|41421.9|25
1722603680000|2024-08-02 13:01:20|41446.9|41426.9|41451.5|41431.5|41452.9|41432.9|41445.4|41425.4|11
1722603690000|2024-08-02 13:01:30|41452.9|41432.9|41437.9|41417.9|41452.9|41432.9|41432.9|41412.9|20
1722603700000|2024-08-02 13:01:40|41439|41419|41457.5|41437.5|41457.5|41437.5|41436.5|41416.5|12
1722603710000|2024-08-02 13:01:50|41457.9|41437.9|41454|41434|41471.9|41451.9|41454|41434|35
1722603720000|2024-08-02 13:02:00|41450|41430|41434|41414|41454|41434|41434|41414|16
1722603730000|2024-08-02 13:02:10|41432.5|41412.5|41442.9|41422.9|41444|41424|41432.5|41412.5|16
1722603740000|2024-08-02 13:02:20|41440|41420|41447.9|41427.9|41447.9|41427.9|41435|41415|32
1722603750000|2024-08-02 13:02:30|41446.5|41426.5|41451.9|41431.9|41451.9|41431.9|41446.5|41426.5|2
1722603760000|2024-08-02 13:02:40|41452.9|41432.9|41443.4|41423.4|41454|41434|41443.4|41423.4|23
1722603770000|2024-08-02 13:02:50|41441.9|41421.9|41436.5|41416.5|41450.9|41430.9|41432.5|41412.5|13
1722603780000|2024-08-02 13:03:00|41435|41415|41441|41421|41444|41424|41435|41415|18
1722603790000|2024-08-02 13:03:10|41440|41420|41439|41419|41445|41425|41437.5|41417.5|9
1722603800000|2024-08-02 13:03:20|41441|41421|41446|41426|41449|41429|41441|41421|7
1722603810000|2024-08-02 13:03:30|41445|41425|41420|41400|41445|41425|41420|41400|18
1722603820000|2024-08-02 13:03:40|41422.5|41402.5|41431|41411|41435|41415|41422.5|41402.5|26
1722603830000|2024-08-02 13:03:50|41435|41415|41436|41416|41437.5|41417.5|41429.6|41409.6|17
1722603840000|2024-08-02 13:04:00|41438.5|41418.5|41401|41381|41443.5|41423.5|41401|41381|28
1722603850000|2024-08-02 13:04:10|41400|41380|41417.5|41397.5|41417.5|41397.5|41397.1|41377.1|27
1722603860000|2024-08-02 13:04:20|41416.5|41396.5|41410|41390|41417.5|41397.5|41410|41390|22
1722603870000|2024-08-02 13:04:30|41409|41389|41389|41369|41410|41390|41389|41369|59
1722603880000|2024-08-02 13:04:40|41385|41365|41381.5|41361.5|41386.5|41366.5|41374|41354|33
1722603890000|2024-08-02 13:04:50|41382.9|41362.9|41397.9|41377.9|41402.9|41382.9|41380.4|41360.4|23
1722603900000|2024-08-02 13:05:00|41400.4|41380.4|41395.4|41375.4|41409|41389|41394|41374|43
1722603910000|2024-08-02 13:05:10|41396.5|41376.5|41389|41369|41400.4|41380.4|41387.5|41367.5|15
1722603920000|2024-08-02 13:05:20|41392.9|41372.9|41402.9|41382.9|41402.9|41382.9|41392.9|41372.9|28
1722603930000|2024-08-02 13:05:30|41401.9|41381.9|41383.8|41363.8|41401.9|41381.9|41383.8|41363.8|28
1722603940000|2024-08-02 13:05:40|41382.3|41362.3|41369.8|41349.8|41382.3|41362.3|41366.3|41346.3|50
1722603950000|2024-08-02 13:05:50|41372.3|41352.3|41368.8|41348.8|41376.3|41356.3|41368.8|41348.8|31
1722603960000|2024-08-02 13:06:00|41370.9|41350.9|41393.8|41373.8|41393.8|41373.8|41370.9|41350.9|34
1722603970000|2024-08-02 13:06:10|41391.3|41371.3|41367.3|41347.3|41391.3|41371.3|41367.3|41347.3|18
1722603980000|2024-08-02 13:06:20|41366.3|41346.3|41353.8|41333.8|41366.3|41346.3|41352.3|41332.3|18
1722603990000|2024-08-02 13:06:30|41355.9|41335.9|41361.3|41341.3|41362.8|41342.8|41355.9|41335.9|64
1722604000000|2024-08-02 13:06:40|41359.8|41339.8|41373.8|41353.8|41375.3|41355.3|41357.3|41337.3|32
1722604010000|2024-08-02 13:06:50|41372.3|41352.3|41379.8|41359.8|41380.9|41360.9|41372.3|41352.3|19
1722604020000|2024-08-02 13:07:00|41378.8|41358.8|41393.8|41373.8|41398.8|41378.8|41378.8|41358.8|17
1722604030000|2024-08-02 13:07:10|41392.8|41372.8|41387.8|41367.8|41394.8|41374.8|41386.3|41366.3|5
1722604040000|2024-08-02 13:07:20|41386.3|41366.3|41360.9|41340.9|41386.3|41366.3|41360.9|41340.9|15
1722604050000|2024-08-02 13:07:30|41362.4|41342.4|41356.3|41336.3|41366.3|41346.3|41356.3|41336.3|35
1722604060000|2024-08-02 13:07:40|41358.8|41338.8|41358.8|41338.8|41363.8|41343.8|41354.9|41334.9|16
1722604070000|2024-08-02 13:07:50|41357.8|41337.8|41351.3|41331.3|41360.9|41340.9|41348.8|41328.8|33
1722604080000|2024-08-02 13:08:00|41352.4|41332.4|41361.3|41341.3|41368.8|41348.8|41352.4|41332.4|24
1722604090000|2024-08-02 13:08:10|41363.8|41343.8|41358.8|41338.8|41366.3|41346.3|41356.3|41336.3|33
1722604100000|2024-08-02 13:08:20|41363.8|41343.8|41368.8|41348.8|41368.8|41348.8|41358.8|41338.8|17
1722604110000|2024-08-02 13:08:30|41367.8|41347.8|41366.3|41346.3|41368.8|41348.8|41363.8|41343.8|23
1722604120000|2024-08-02 13:08:40|41365.3|41345.3|41358.8|41338.8|41365.3|41345.3|41358.8|41338.8|9
1722604130000|2024-08-02 13:08:50|41357.8|41337.8|41351.3|41331.3|41357.8|41337.8|41343.8|41323.8|25
1722604140000|2024-08-02 13:09:00|41356.3|41336.3|41363.8|41343.8|41363.8|41343.8|41356.3|41336.3|23
1722604150000|2024-08-02 13:09:10|41365.3|41345.3|41361.3|41341.3|41369.9|41349.9|41359.9|41339.9|27
1722604160000|2024-08-02 13:09:20|41359.9|41339.9|41353.8|41333.8|41361.3|41341.3|41349.9|41329.9|29
1722604170000|2024-08-02 13:09:30|41354.9|41334.9|41344.9|41324.9|41356.3|41336.3|41340.9|41320.9|57
1722604180000|2024-08-02 13:09:40|41343.8|41323.8|41351.3|41331.3|41351.3|41331.3|41343.8|41323.8|19
1722604190000|2024-08-02 13:09:50|41352.4|41332.4|41360.9|41340.9|41361.3|41341.3|41348.8|41328.8|35
1722604200000|2024-08-02 13:10:00|41362.4|41342.4|41377.4|41357.4|41378.4|41358.4|41362.4|41342.4|13
1722604210000|2024-08-02 13:10:10|41378.8|41358.8|41364.9|41344.9|41378.8|41358.8|41362.4|41342.4|24
1722604220000|2024-08-02 13:10:20|41366.3|41346.3|41362.4|41342.4|41368.8|41348.8|41362.4|41342.4|5
1722604230000|2024-08-02 13:10:30|41360.9|41340.9|41367.4|41347.4|41367.4|41347.4|41354.9|41334.9|17
1722604240000|2024-08-02 13:10:40|41368.8|41348.8|41353.8|41333.8|41369.9|41349.9|41353.8|41333.8|23
1722604250000|2024-08-02 13:10:50|41352.4|41332.4|41354.9|41334.9|41360.9|41340.9|41349.9|41329.9|19
1722604260000|2024-08-02 13:11:00|41352.4|41332.4|41344.9|41324.9|41354.9|41334.9|41344.9|41324.9|10
1722604270000|2024-08-02 13:11:10|41346.3|41326.3|41348.8|41328.8|41352.4|41332.4|41344.9|41324.9|8
1722604280000|2024-08-02 13:11:20|41349.9|41329.9|41339.9|41319.9|41349.9|41329.9|41338.4|41318.4|23
1722604290000|2024-08-02 13:11:30|41340.9|41320.9|41345.9|41325.9|41348.4|41328.4|41339.9|41319.9|14
1722604300000|2024-08-02 13:11:40|41344.9|41324.9|41345.9|41325.9|41347.4|41327.4|41343.4|41323.4|20
1722604310000|2024-08-02 13:11:50|41343.4|41323.4|41353.4|41333.4|41353.4|41333.4|41343.4|41323.4|36
1722604320000|2024-08-02 13:12:00|41354.9|41334.9|41371.9|41351.9|41372.4|41352.4|41354.9|41334.9|12
1722604330000|2024-08-02 13:12:10|41373.4|41353.4|41351.9|41331.9|41373.4|41353.4|41351.9|41331.9|14
1722604340000|2024-08-02 13:12:20|41349|41329|41351.9|41331.9|41351.9|41331.9|41345.9|41325.9|22
1722604350000|2024-08-02 13:12:30|41353|41333|41364.4|41344.4|41364.9|41344.9|41353|41333|7
1722604360000|2024-08-02 13:12:40|41365.9|41345.9|41356.9|41336.9|41365.9|41345.9|41356.9|41336.9|8
1722604370000|2024-08-02 13:12:50|41360.9|41340.9|41346.9|41326.9|41364.4|41344.4|41346.9|41326.9|32
1722604380000|2024-08-02 13:13:00|41348|41328|41346.9|41326.9|41348|41328|41341.9|41321.9|24
1722604390000|2024-08-02 13:13:10|41345.9|41325.9|41353|41333|41354.4|41334.4|41336.9|41316.9|26
1722604400000|2024-08-02 13:13:20|41354.9|41334.9|41358|41338|41358|41338|41350.9|41330.9|2
1722604410000|2024-08-02 13:13:30|41359.5|41339.5|41370.9|41350.9|41370.9|41350.9|41359.5|41339.5|11
1722604420000|2024-08-02 13:13:40|41372.4|41352.4|41382|41362|41382|41362|41370.9|41350.9|3
1722604430000|2024-08-02 13:13:50|41383.4|41363.4|41402|41382|41402|41382|41383.4|41363.4|10
1722604440000|2024-08-02 13:14:00|41403|41383|41412|41392|41413|41393|41403|41383|11
1722604450000|2024-08-02 13:14:10|41413|41393|41413|41393|41419.5|41399.5|41412|41392|10
1722604460000|2024-08-02 13:14:20|41414|41394|41415.9|41395.9|41422|41402|41413|41393|18
1722604470000|2024-08-02 13:14:30|41417.4|41397.4|41410.9|41390.9|41419.9|41399.9|41408.4|41388.4|19
1722604480000|2024-08-02 13:14:40|41409.5|41389.5|41405.9|41385.9|41409.9|41389.9|41402.4|41382.4|13
1722604490000|2024-08-02 13:14:50|41407.4|41387.4|41401.4|41381.4|41408.9|41388.9|41401.4|41381.4|8
1722604500000|2024-08-02 13:15:00|41399.9|41379.9|41388.4|41368.4|41399.9|41379.9|41387.4|41367.4|14
1722604510000|2024-08-02 13:15:10|41388.9|41368.9|41394.9|41374.9|41399.9|41379.9|41378.9|41358.9|30
1722604520000|2024-08-02 13:15:20|41393.9|41373.9|41395.9|41375.9|41399.9|41379.9|41385.9|41365.9|15
1722604530000|2024-08-02 13:15:30|41398.9|41378.9|41395.5|41375.5|41398.9|41378.9|41390.9|41370.9|14
1722604540000|2024-08-02 13:15:40|41397|41377|41412|41392|41415.9|41395.9|41397|41377|23
1722604550000|2024-08-02 13:15:50|41413|41393|41415.9|41395.9|41418|41398|41412|41392|29
1722604560000|2024-08-02 13:16:00|41413|41393|41407|41387|41413|41393|41400.5|41380.5|38
1722604570000|2024-08-02 13:16:10|41405.9|41385.9|41445.9|41425.9|41445.9|41425.9|41405.9|41385.9|34
1722604580000|2024-08-02 13:16:20|41450.9|41430.9|41469|41449|41470.5|41450.5|41450.5|41430.5|31
1722604590000|2024-08-02 13:16:30|41468|41448|41469|41449|41478|41458|41465.1|41445.1|26
1722604600000|2024-08-02 13:16:40|41470.1|41450.1|41475.1|41455.1|41475.1|41455.1|41470.1|41450.1|8
1722604610000|2024-08-02 13:16:50|41473|41453|41463|41443|41473|41453|41463|41443|11
1722604620000|2024-08-02 13:17:00|41461.5|41441.5|41464|41444|41470.5|41450.5|41461.5|41441.5|15
1722604630000|2024-08-02 13:17:10|41461.5|41441.5|41480.5|41460.5|41480.5|41460.5|41460.1|41440.1|8
1722604640000|2024-08-02 13:17:20|41479|41459|41481.5|41461.5|41481.5|41461.5|41475.5|41455.5|22
1722604650000|2024-08-02 13:17:30|41480.5|41460.5|41495.5|41475.5|41498|41478|41480.5|41460.5|21
1722604660000|2024-08-02 13:17:40|41494.5|41474.5|41505.1|41485.1|41505.1|41485.1|41493|41473|6
1722604670000|2024-08-02 13:17:50|41504|41484|41517.6|41497.6|41517.6|41497.6|41504|41484|12
1722604680000|2024-08-02 13:18:00|41519|41499|41517.6|41497.6|41519|41499|41511.5|41491.5|21
1722604690000|2024-08-02 13:18:10|41516.1|41496.1|41528.6|41508.6|41528.6|41508.6|41515.1|41495.1|33
1722604700000|2024-08-02 13:18:20|41530.1|41510.1|41543|41523|41555.1|41535.1|41530.1|41510.1|30
1722604710000|2024-08-02 13:18:30|41544|41524|41579|41559|41585.1|41565.1|41540.1|41520.1|173
1722604720000|2024-08-02 13:18:40|41583|41563|41592.6|41572.6|41592.6|41572.6|41563|41543|113
1722604730000|2024-08-02 13:18:50|41595.1|41575.1|41603|41583|41606.5|41586.5|41591.5|41571.5|68
1722604740000|2024-08-02 13:19:00|41604.5|41584.5|41600.5|41580.5|41604.5|41584.5|41584|41564|55
1722604750000|2024-08-02 13:19:10|41604|41584|41603|41583|41608|41588|41599|41579|23
1722604760000|2024-08-02 13:19:20|41600.5|41580.5|41593|41573|41600.5|41580.5|41584|41564|45
1722604770000|2024-08-02 13:19:30|41598|41578|41598|41578|41604.5|41584.5|41593|41573|23
1722604780000|2024-08-02 13:19:40|41599.1|41579.1|41588|41568|41603|41583|41588|41568|37
1722604790000|2024-08-02 13:19:50|41587|41567|41580.5|41560.5|41587|41567|41575.5|41555.5|22
1722604800000|2024-08-02 13:20:00|41575.5|41555.5|41574.1|41554.1|41578|41558|41560.5|41540.5|27
1722604810000|2024-08-02 13:20:10|41575.5|41555.5|41594.1|41574.1|41594.1|41574.1|41574.1|41554.1|13
1722604820000|2024-08-02 13:20:20|41593|41573|41590.5|41570.5|41594.1|41574.1|41588|41568|10
1722604830000|2024-08-02 13:20:30|41589.1|41569.1|41585.5|41565.5|41589.1|41569.1|41580.1|41560.1|12
1722604840000|2024-08-02 13:20:40|41586.6|41566.6|41574.5|41554.5|41589.1|41569.1|41574.5|41554.5|14
1722604850000|2024-08-02 13:20:50|41571.6|41551.6|41559.1|41539.1|41571.6|41551.6|41559.1|41539.1|36
1722604860000|2024-08-02 13:21:00|41557.6|41537.6|41535.5|41515.5|41558|41538|41533.5|41513.5|53
1722604870000|2024-08-02 13:21:10|41538|41518|41539.5|41519.5|41543|41523|41538|41518|14
1722604880000|2024-08-02 13:21:20|41538|41518|41549.1|41529.1|41551.6|41531.6|41538|41518|11
1722604890000|2024-08-02 13:21:30|41550.1|41530.1|41560.5|41540.5|41560.5|41540.5|41549.1|41529.1|10
1722604900000|2024-08-02 13:21:40|41559.1|41539.1|41554.1|41534.1|41563|41543|41549.1|41529.1|9
1722604910000|2024-08-02 13:21:50|41555.1|41535.1|41539.1|41519.1|41555.1|41535.1|41539.1|41519.1|1
1722604920000|2024-08-02 13:22:00|41540.5|41520.5|41533|41513|41542.6|41522.6|41533|41513|9
1722604930000|2024-08-02 13:22:10|41531.6|41511.6|41539.1|41519.1|41544.1|41524.1|41531.6|41511.6|5
1722604940000|2024-08-02 13:22:20|41538|41518|41539.1|41519.1|41539.1|41519.1|41534.1|41514.1|11
1722604950000|2024-08-02 13:22:30|41540.5|41520.5|41554.1|41534.1|41554.1|41534.1|41539.1|41519.1|10
1722604960000|2024-08-02 13:22:40|41555.5|41535.5|41570.1|41550.1|41570.1|41550.1|41554.1|41534.1|10
1722604970000|2024-08-02 13:22:50|41572.6|41552.6|41570.1|41550.1|41574.1|41554.1|41564.1|41544.1|8
1722604980000|2024-08-02 13:23:00|41574.1|41554.1|41563.6|41543.6|41574.1|41554.1|41561.6|41541.6|10
1722604990000|2024-08-02 13:23:10|41562.6|41542.6|41552.6|41532.6|41563.6|41543.6|41551.6|41531.6|6
1722605000000|2024-08-02 13:23:20|41551.1|41531.1|41548|41528|41551.1|41531.1|41545.1|41525.1|15
1722605010000|2024-08-02 13:23:30|41545.1|41525.1|41553|41533|41555.1|41535.1|41545.1|41525.1|6
1722605020000|2024-08-02 13:23:40|41551.6|41531.6|41561.6|41541.6|41563|41543|41550.5|41530.5|5
1722605030000|2024-08-02 13:23:50|41563|41543|41552.6|41532.6|41563|41543|41551.6|41531.6|8
1722605040000|2024-08-02 13:24:00|41551.6|41531.6|41550.1|41530.1|41554.1|41534.1|41549.1|41529.1|8
1722605050000|2024-08-02 13:24:10|41551.6|41531.6|41549.1|41529.1|41551.6|41531.6|41548|41528|2
1722605060000|2024-08-02 13:24:20|41550.1|41530.1|41549.1|41529.1|41559.1|41539.1|41549.1|41529.1|7
1722605070000|2024-08-02 13:24:30|41546.6|41526.6|41539.1|41519.1|41546.6|41526.6|41538|41518|8
1722605080000|2024-08-02 13:24:40|41538|41518|41548|41528|41554.1|41534.1|41536.6|41516.6|10
1722605090000|2024-08-02 13:24:50|41549.1|41529.1|41555.5|41535.5|41555.5|41535.5|41549.1|41529.1|11
1722605100000|2024-08-02 13:25:00|41554.1|41534.1|41555.5|41535.5|41565.1|41545.1|41551.6|41531.6|35
1722605110000|2024-08-02 13:25:10|41553|41533|41535.5|41515.5|41555.5|41535.5|41535.5|41515.5|11
1722605120000|2024-08-02 13:25:20|41533|41513|41518|41498|41533|41513|41518|41498|8
1722605130000|2024-08-02 13:25:30|41517|41497|41501.6|41481.6|41518|41498|41501.6|41481.6|36
1722605140000|2024-08-02 13:25:40|41502.6|41482.6|41495.1|41475.1|41503|41483|41495.1|41475.1|12
1722605150000|2024-08-02 13:25:50|41494.1|41474.1|41500.5|41480.5|41504.1|41484.1|41494.1|41474.1|12
1722605160000|2024-08-02 13:26:00|41503|41483|41495.5|41475.5|41503|41483|41495.5|41475.5|7
1722605170000|2024-08-02 13:26:10|41495.6|41475.6|41492|41472|41506|41486|41488.5|41468.5|28
1722605180000|2024-08-02 13:26:20|41493.5|41473.5|41491|41471|41493.5|41473.5|41490|41470|5
1722605190000|2024-08-02 13:26:30|41490|41470|41488.5|41468.5|41492.5|41472.5|41487|41467|6
1722605200000|2024-08-02 13:26:40|41489.5|41469.5|41494.5|41474.5|41494.5|41474.5|41489.5|41469.5|5
1722605210000|2024-08-02 13:26:50|41493.5|41473.5|41490.6|41470.6|41496|41476|41490.6|41470.6|5
1722605220000|2024-08-02 13:27:00|41489.1|41469.1|41475|41455|41490.6|41470.6|41475|41455|14
1722605230000|2024-08-02 13:27:10|41473.5|41453.5|41472|41452|41473.5|41453.5|41466|41446|20
1722605240000|2024-08-02 13:27:20|41473.5|41453.5|41483.5|41463.5|41484.5|41464.5|41473.5|41453.5|10
1722605250000|2024-08-02 13:27:30|41484.5|41464.5|41464.5|41444.5|41486|41466|41464.5|41444.5|11
1722605260000|2024-08-02 13:27:40|41463.1|41443.1|41473.5|41453.5|41473.5|41453.5|41460.6|41440.6|3
1722605270000|2024-08-02 13:27:50|41472|41452|41475.6|41455.6|41477|41457|41472|41452|1
1722605280000|2024-08-02 13:28:00|41477|41457|41482|41462|41482|41462|41474.5|41454.5|6
1722605290000|2024-08-02 13:28:10|41480.6|41460.6|41501|41481|41501|41481|41480.6|41460.6|18
1722605300000|2024-08-02 13:28:20|41502.5|41482.5|41492|41472|41503.9|41483.9|41490.6|41470.6|7
1722605310000|2024-08-02 13:28:30|41490.6|41470.6|41479.1|41459.1|41492|41472|41479.1|41459.1|12
1722605320000|2024-08-02 13:28:40|41482|41462|41485.6|41465.6|41487|41467|41482|41462|4
1722605330000|2024-08-02 13:28:50|41484.5|41464.5|41485.6|41465.6|41487|41467|41483.1|41463.1|1
1722605340000|2024-08-02 13:29:00|41484.1|41464.1|41464.1|41444.1|41484.1|41464.1|41464.1|41444.1|48
1722605350000|2024-08-02 13:29:10|41463.1|41443.1|41468.1|41448.1|41468.1|41448.1|41459.1|41439.1|4
1722605360000|2024-08-02 13:29:20|41467|41447|41462|41442|41467|41447|41460.6|41440.6|13
1722605370000|2024-08-02 13:29:30|41463.5|41443.5|41467|41447|41469.5|41449.5|41463.5|41443.5|8
1722605380000|2024-08-02 13:29:40|41465.6|41445.6|41466|41446|41466|41446|41461|41441|14
1722605390000|2024-08-02 13:29:50|41465|41445|41468.5|41448.5|41468.5|41448.5|41462|41442|13
1722605400000|2024-08-02 13:30:00|41469.5|41449.5|41467|41447|41469.5|41449.5|41466|41446|4
1722605430000|2024-08-02 13:30:30|41465|41445|41466|41446|41467.5|41447.5|41463.9|41443.9|73
1722605440000|2024-08-02 13:30:40|41464.5|41444.5|41463.5|41443.5|41466|41446|41458.5|41438.5|66
1722605450000|2024-08-02 13:30:50|41462|41442|41464.5|41444.5|41467|41447|41460|41440|33
1722605460000|2024-08-02 13:31:00|41466|41446|41453.5|41433.5|41466|41446|41453.5|41433.5|43
1722605470000|2024-08-02 13:31:10|41451|41431|41434.5|41414.5|41453.5|41433.5|41432|41412|27
1722605480000|2024-08-02 13:31:20|41436|41416|41441|41421|41444.5|41424.5|41436|41416|13
1722605490000|2024-08-02 13:31:30|41438.5|41418.5|41421|41401|41438.5|41418.5|41421|41401|40
1722605500000|2024-08-02 13:31:40|41420.6|41400.6|41402.5|41382.5|41422|41402|41402.5|41382.5|31
1722605510000|2024-08-02 13:31:50|41401.4|41381.4|41408.9|41388.9|41410|41390|41398.9|41378.9|14
1722605520000|2024-08-02 13:32:00|41410|41390|41410|41390|41416.4|41396.4|41407.5|41387.5|32
1722605530000|2024-08-02 13:32:10|41412.5|41392.5|41407.5|41387.5|41412.5|41392.5|41398.9|41378.9|18
1722605540000|2024-08-02 13:32:20|41408.9|41388.9|41413.9|41393.9|41416.4|41396.4|41408.9|41388.9|22
1722605550000|2024-08-02 13:32:30|41412.9|41392.9|41421.4|41401.4|41423.9|41403.9|41408.9|41388.9|15
1722605560000|2024-08-02 13:32:40|41423.9|41403.9|41416.4|41396.4|41428.9|41408.9|41413.9|41393.9|43
1722605570000|2024-08-02 13:32:50|41416.5|41396.5|41409|41389|41416.5|41396.5|41406.5|41386.5|36
1722605580000|2024-08-02 13:33:00|41406.9|41386.9|41416.5|41396.5|41416.5|41396.5|41404|41384|8
1722605590000|2024-08-02 13:33:10|41415.4|41395.4|41407.9|41387.9|41416.5|41396.5|41407.9|41387.9|16
1722605600000|2024-08-02 13:33:20|41409|41389|41419|41399|41419|41399|41409|41389|10
1722605610000|2024-08-02 13:33:30|41421.5|41401.5|41411.5|41391.5|41421.5|41401.5|41406.5|41386.5|28
1722605620000|2024-08-02 13:33:40|41410.4|41390.4|41399|41379|41414|41394|41396.5|41376.5|18
1722605630000|2024-08-02 13:33:50|41400.4|41380.4|41405|41385|41405|41385|41398.5|41378.5|11
1722605640000|2024-08-02 13:34:00|41406.5|41386.5|41384|41364|41407.5|41387.5|41381.5|41361.5|29
1722605650000|2024-08-02 13:34:10|41385|41365|41392.5|41372.5|41395.4|41375.4|41385|41365|16
1722605660000|2024-08-02 13:34:20|41394|41374|41394|41374|41399|41379|41385|41365|12
1722605670000|2024-08-02 13:34:30|41391.9|41371.9|41377.9|41357.9|41391.9|41371.9|41377.9|41357.9|22
1722605680000|2024-08-02 13:34:40|41375.4|41355.4|41374|41354|41379|41359|41374|41354|12
1722605690000|2024-08-02 13:34:50|41372.9|41352.9|41366.5|41346.5|41372.9|41352.9|41360|41340|25
1722605700000|2024-08-02 13:35:00|41369|41349|41381.5|41361.5|41385.4|41365.4|41369|41349|30
1722605710000|2024-08-02 13:35:10|41380.4|41360.4|41389|41369|41390|41370|41380.4|41360.4|27
1722605720000|2024-08-02 13:35:20|41390|41370|41392.1|41372.1|41392.1|41372.1|41384|41364|65
1722605730000|2024-08-02 13:35:30|41390.6|41370.6|41385.6|41365.6|41390.6|41370.6|41378.1|41358.1|21
1722605740000|2024-08-02 13:35:40|41388.1|41368.1|41379.1|41359.1|41390.6|41370.6|41379.1|41359.1|14
1722605750000|2024-08-02 13:35:50|41375.6|41355.6|41378.1|41358.1|41383.1|41363.1|41375.6|41355.6|16
1722605760000|2024-08-02 13:36:00|41379.1|41359.1|41370.6|41350.6|41384.6|41364.6|41370.6|41350.6|10
1722605770000|2024-08-02 13:36:10|41368.1|41348.1|41375.6|41355.6|41375.6|41355.6|41363.1|41343.1|11
1722605780000|2024-08-02 13:36:20|41376.6|41356.6|41398.1|41378.1|41398.1|41378.1|41375.6|41355.6|19
1722605790000|2024-08-02 13:36:30|41397.7|41377.7|41406.6|41386.6|41406.6|41386.6|41396.6|41376.6|17
1722605800000|2024-08-02 13:36:40|41407.7|41387.7|41399.1|41379.1|41411.6|41391.6|41394.1|41374.1|22
1722605810000|2024-08-02 13:36:50|41398.1|41378.1|41410.6|41390.6|41410.6|41390.6|41396.6|41376.6|8
1722605820000|2024-08-02 13:37:00|41411.6|41391.6|41426.6|41406.6|41430.6|41410.6|41411.6|41391.6|13
1722605830000|2024-08-02 13:37:10|41425.2|41405.2|41426.6|41406.6|41431.6|41411.6|41423.1|41403.1|15
1722605840000|2024-08-02 13:37:20|41425.2|41405.2|41424.1|41404.1|41425.2|41405.2|41415.2|41395.2|16
1722605850000|2024-08-02 13:37:30|41422.7|41402.7|41404.1|41384.1|41424.1|41404.1|41402.7|41382.7|29
1722605860000|2024-08-02 13:37:40|41401.6|41381.6|41404.1|41384.1|41404.1|41384.1|41399.1|41379.1|7
1722605870000|2024-08-02 13:37:50|41405.2|41385.2|41399.1|41379.1|41405.6|41385.6|41399.1|41379.1|8
1722605880000|2024-08-02 13:38:00|41397.7|41377.7|41396.6|41376.6|41400.6|41380.6|41395.2|41375.2|8
1722605890000|2024-08-02 13:38:10|41398.1|41378.1|41392.1|41372.1|41398.1|41378.1|41388.1|41368.1|13
1722605900000|2024-08-02 13:38:20|41390.6|41370.6|41377.1|41357.1|41395.6|41375.6|41373.1|41353.1|41
1722605910000|2024-08-02 13:38:30|41378.1|41358.1|41381|41361|41383.5|41363.5|41370.6|41350.6|8
1722605920000|2024-08-02 13:38:40|41382.1|41362.1|41388.1|41368.1|41392.1|41372.1|41382.1|41362.1|12
1722605930000|2024-08-02 13:38:50|41392.1|41372.1|41387.1|41367.1|41392.1|41372.1|41383.1|41363.1|1
1722605940000|2024-08-02 13:39:00|41386|41366|41373.1|41353.1|41386|41366|41368.1|41348.1|8
1722605950000|2024-08-02 13:39:10|41374.6|41354.6|41372.1|41352.1|41377.1|41357.1|41370.6|41350.6|8
1722605960000|2024-08-02 13:39:20|41373.1|41353.1|41387.1|41367.1|41387.1|41367.1|41371.1|41351.1|12
1722605970000|2024-08-02 13:39:30|41386.1|41366.1|41391.1|41371.1|41391.1|41371.1|41382.1|41362.1|9
1722605980000|2024-08-02 13:39:40|41393.6|41373.6|41396.1|41376.1|41399.6|41379.6|41392.1|41372.1|21
1722605990000|2024-08-02 13:39:50|41393.1|41373.1|41400.2|41380.2|41408.1|41388.1|41393.1|41373.1|29
1722606000000|2024-08-02 13:40:00|41396.2|41376.2|41403.1|41383.1|41406.7|41386.7|41389.2|41369.2|14
1722606010000|2024-08-02 13:40:10|41402.1|41382.1|41394.2|41374.2|41402.1|41382.1|41394.2|41374.2|11
1722606020000|2024-08-02 13:40:20|41392.7|41372.7|41390.6|41370.6|41392.7|41372.7|41385.6|41365.6|2
1722606030000|2024-08-02 13:40:30|41391.7|41371.7|41404.2|41384.2|41408.1|41388.1|41391.7|41371.7|10
1722606040000|2024-08-02 13:40:40|41405.6|41385.6|41413.1|41393.1|41413.1|41393.1|41405.6|41385.6|3
1722606050000|2024-08-02 13:40:50|41411.7|41391.7|41430.6|41410.6|41430.6|41410.6|41411.7|41391.7|14
1722606060000|2024-08-02 13:41:00|41431.7|41411.7|41438.7|41418.7|41450.8|41430.8|41431.7|41411.7|43
1722606070000|2024-08-02 13:41:10|41437.7|41417.7|41425.2|41405.2|41437.7|41417.7|41425.2|41405.2|7
1722606080000|2024-08-02 13:41:20|41426.2|41406.2|41435.8|41415.8|41435.8|41415.8|41426.2|41406.2|5
1722606090000|2024-08-02 13:41:30|41436.8|41416.8|41434.8|41414.8|41439.8|41419.8|41433.7|41413.7|4
1722606100000|2024-08-02 13:41:40|41436.2|41416.2|41418.7|41398.7|41436.2|41416.2|41418.7|41398.7|5
1722606110000|2024-08-02 13:41:50|41420.2|41400.2|41431.2|41411.2|41431.2|41411.2|41420.2|41400.2|10
1722606120000|2024-08-02 13:42:00|41432.7|41412.7|41426.7|41406.7|41433.7|41413.7|41422.7|41402.7|61
1722606130000|2024-08-02 13:42:10|41427.7|41407.7|41425.6|41405.6|41429.2|41409.2|41425.2|41405.2|10
1722606140000|2024-08-02 13:42:20|41420.6|41400.6|41415.6|41395.6|41420.6|41400.6|41414.2|41394.2|48
1722606150000|2024-08-02 13:42:30|41416.7|41396.7|41420.6|41400.6|41428.1|41408.1|41416.7|41396.7|14
1722606160000|2024-08-02 13:42:40|41423.1|41403.1|41419.6|41399.6|41424.2|41404.2|41418.1|41398.1|1
1722606170000|2024-08-02 13:42:50|41420.6|41400.6|41407.1|41387.1|41422.1|41402.1|41407.1|41387.1|6
1722606180000|2024-08-02 13:43:00|41406.1|41386.1|41400.6|41380.6|41418.6|41398.6|41399.2|41379.2|17
1722606190000|2024-08-02 13:43:10|41399.2|41379.2|41404.6|41384.6|41409.6|41389.6|41399.2|41379.2|9
1722606200000|2024-08-02 13:43:20|41402.1|41382.1|41387.1|41367.1|41406.1|41386.1|41387.1|41367.1|32
1722606210000|2024-08-02 13:43:30|41386.1|41366.1|41371.1|41351.1|41386.1|41366.1|41371.1|41351.1|32
1722606220000|2024-08-02 13:43:40|41370|41350|41349.6|41329.6|41370|41350|41348.6|41328.6|24
1722606230000|2024-08-02 13:43:50|41348.6|41328.6|41349.6|41329.6|41351.1|41331.1|41345|41325|20
1722606240000|2024-08-02 13:44:00|41351.1|41331.1|41336.1|41316.1|41351.1|41331.1|41336.1|41316.1|25
1722606250000|2024-08-02 13:44:10|41337.1|41317.1|41343.6|41323.6|41344.6|41324.6|41337.1|41317.1|27
1722606260000|2024-08-02 13:44:20|41344.6|41324.6|41364.2|41344.2|41364.2|41344.2|41344.6|41324.6|31
1722606270000|2024-08-02 13:44:30|41366.7|41346.7|41379.2|41359.2|41379.2|41359.2|41365.2|41345.2|15
1722606280000|2024-08-02 13:44:40|41374.2|41354.2|41363.1|41343.1|41375.6|41355.6|41363.1|41343.1|22
1722606290000|2024-08-02 13:44:50|41361.1|41341.1|41365.2|41345.2|41365.6|41345.6|41358.1|41338.1|53
1722606300000|2024-08-02 13:45:00|41364.2|41344.2|41375.2|41355.2|41375.2|41355.2|41360.2|41340.2|23
1722606310000|2024-08-02 13:45:10|41374.2|41354.2|41374.2|41354.2|41383.1|41363.1|41374.2|41354.2|29
1722606320000|2024-08-02 13:45:20|41375.6|41355.6|41376.7|41356.7|41379.6|41359.6|41372.7|41352.7|21
1722606330000|2024-08-02 13:45:30|41378.2|41358.2|41360.7|41340.7|41378.2|41358.2|41358.2|41338.2|23
1722606340000|2024-08-02 13:45:40|41359.6|41339.6|41358.2|41338.2|41360.7|41340.7|41355.7|41335.7|9
1722606350000|2024-08-02 13:45:50|41359.2|41339.2|41365.7|41345.7|41368.2|41348.2|41359.2|41339.2|11
1722606360000|2024-08-02 13:46:00|41367.1|41347.1|41373.2|41353.2|41373.2|41353.2|41367.1|41347.1|25
1722606370000|2024-08-02 13:46:10|41374.2|41354.2|41370.7|41350.7|41378.2|41358.2|41370.7|41350.7|13
1722606380000|2024-08-02 13:46:20|41368.2|41348.2|41366.1|41346.1|41370.7|41350.7|41364.6|41344.6|10
1722606390000|2024-08-02 13:46:30|41367.6|41347.6|41349|41329|41367.6|41347.6|41349|41329|27
1722606400000|2024-08-02 13:46:40|41345.5|41325.5|41341.5|41321.5|41347.6|41327.6|41340.1|41320.1|42
1722606410000|2024-08-02 13:46:50|41340.5|41320.5|41333|41313|41340.5|41320.5|41333|41313|65
1722606420000|2024-08-02 13:47:00|41334|41314|41334|41314|41339|41319|41331.5|41311.5|25
1722606430000|2024-08-02 13:47:10|41335.1|41315.1|41313.6|41293.6|41339|41319|41313.6|41293.6|18
1722606440000|2024-08-02 13:47:20|41315.1|41295.1|41311.5|41291.5|41316.5|41296.5|41310.1|41290.1|17
1722606450000|2024-08-02 13:47:30|41314|41294|41319|41299|41319|41299|41314|41294|22
1722606460000|2024-08-02 13:47:40|41320.1|41300.1|41316.5|41296.5|41324|41304|41311.5|41291.5|24
1722606470000|2024-08-02 13:47:50|41315.5|41295.5|41321.5|41301.5|41325.1|41305.1|41310.1|41290.1|20
1722606480000|2024-08-02 13:48:00|41324|41304|41329|41309|41329|41309|41322.6|41302.6|19
1722606490000|2024-08-02 13:48:10|41327.6|41307.6|41331.5|41311.5|41333|41313|41325.1|41305.1|7
1722606500000|2024-08-02 13:48:20|41330.1|41310.1|41330.1|41310.1|41336.5|41316.5|41330.1|41310.1|7
1722606510000|2024-08-02 13:48:30|41332.6|41312.6|41330.1|41310.1|41332.6|41312.6|41328.6|41308.6|0
1722606520000|2024-08-02 13:48:40|41328.6|41308.6|41335.1|41315.1|41338|41318|41328.6|41308.6|1
1722606530000|2024-08-02 13:48:50|41337.6|41317.6|41337.6|41317.6|41339|41319|41333.6|41313.6|9
1722606540000|2024-08-02 13:49:00|41338.6|41318.6|41340.1|41320.1|41341.5|41321.5|41332.6|41312.6|23
1722606550000|2024-08-02 13:49:10|41338.6|41318.6|41347.6|41327.6|41347.6|41327.6|41338.6|41318.6|5
1722606560000|2024-08-02 13:49:20|41346.1|41326.1|41349.6|41329.6|41351.1|41331.1|41346.1|41326.1|21
1722606570000|2024-08-02 13:49:30|41351.1|41331.1|41353.2|41333.2|41353.2|41333.2|41348.2|41328.2|9
1722606580000|2024-08-02 13:49:40|41352.1|41332.1|41377.1|41357.1|41378.2|41358.2|41352.1|41332.1|16
1722606590000|2024-08-02 13:49:50|41376.7|41356.7|41392.1|41372.1|41392.1|41372.1|41376.7|41356.7|11
1722606600000|2024-08-02 13:50:00|41394.6|41374.6|41421.7|41401.7|41421.7|41401.7|41394.6|41374.6|21
1722606610000|2024-08-02 13:50:10|41420.7|41400.7|41420.7|41400.7|41425.7|41405.7|41420.7|41400.7|11
1722606620000|2024-08-02 13:50:20|41422.1|41402.1|41428.2|41408.2|41430.7|41410.7|41420.7|41400.7|12
1722606630000|2024-08-02 13:50:30|41429.2|41409.2|41427.1|41407.1|41436.7|41416.7|41427.1|41407.1|13
1722606640000|2024-08-02 13:50:40|41428.2|41408.2|41439.2|41419.2|41439.2|41419.2|41428.2|41408.2|14
1722606650000|2024-08-02 13:50:50|41442.1|41422.1|41436.7|41416.7|41444.6|41424.6|41433.2|41413.2|54
1722606660000|2024-08-02 13:51:00|41438.2|41418.2|41420.7|41400.7|41438.2|41418.2|41420.7|41400.7|16
1722606670000|2024-08-02 13:51:10|41422.1|41402.1|41410.7|41390.7|41422.1|41402.1|41410.7|41390.7|11
1722606680000|2024-08-02 13:51:20|41409.6|41389.6|41406.1|41386.1|41409.6|41389.6|41402.1|41382.1|8
1722606690000|2024-08-02 13:51:30|41404.6|41384.6|41403.2|41383.2|41404.6|41384.6|41398.2|41378.2|1
1722606700000|2024-08-02 13:51:40|41402.1|41382.1|41397.1|41377.1|41403.2|41383.2|41388.2|41368.2|6
1722606710000|2024-08-02 13:51:50|41400.1|41380.1|41400.7|41380.7|41403.2|41383.2|41394.2|41374.2|7
1722606720000|2024-08-02 13:52:00|41399.7|41379.7|41390.1|41370.1|41404.7|41384.7|41386.1|41366.1|15
1722606730000|2024-08-02 13:52:10|41388.6|41368.6|41393.6|41373.6|41393.6|41373.6|41388.6|41368.6|2
1722606740000|2024-08-02 13:52:20|41394.7|41374.7|41416.1|41396.1|41416.1|41396.1|41393.6|41373.6|51
1722606750000|2024-08-02 13:52:30|41414.7|41394.7|41398.2|41378.2|41414.7|41394.7|41396.7|41376.7|5
1722606760000|2024-08-02 13:52:40|41394.7|41374.7|41394.7|41374.7|41398.2|41378.2|41393.2|41373.2|2
1722606770000|2024-08-02 13:52:50|41396.1|41376.1|41396.1|41376.1|41397.2|41377.2|41392.2|41372.2|6
1722606780000|2024-08-02 13:53:00|41393.2|41373.2|41408.2|41388.2|41408.6|41388.6|41393.2|41373.2|11
1722606790000|2024-08-02 13:53:10|41407.2|41387.2|41402.2|41382.2|41407.2|41387.2|41398.2|41378.2|5
1722606800000|2024-08-02 13:53:20|41403.6|41383.6|41409.7|41389.7|41409.7|41389.7|41402.2|41382.2|2
1722606810000|2024-08-02 13:53:30|41411.1|41391.1|41404.7|41384.7|41411.1|41391.1|41404.7|41384.7|4
1722606820000|2024-08-02 13:53:40|41403.6|41383.6|41407.2|41387.2|41407.2|41387.2|41402.2|41382.2|7
1722606830000|2024-08-02 13:53:50|41408.6|41388.6|41406.1|41386.1|41412.2|41392.2|41403.2|41383.2|7
1722606840000|2024-08-02 13:54:00|41407.2|41387.2|41408.6|41388.6|41412.2|41392.2|41407.2|41387.2|6
1722606850000|2024-08-02 13:54:10|41407.2|41387.2|41406.1|41386.1|41411.1|41391.1|41403.2|41383.2|6
1722606860000|2024-08-02 13:54:20|41404.7|41384.7|41403.2|41383.2|41406.1|41386.1|41402.2|41382.2|3
1722606870000|2024-08-02 13:54:30|41402.2|41382.2|41406.1|41386.1|41411.1|41391.1|41402.2|41382.2|6
1722606880000|2024-08-02 13:54:40|41404.7|41384.7|41392.2|41372.2|41404.7|41384.7|41392.2|41372.2|9
1722606890000|2024-08-02 13:54:50|41390.7|41370.7|41393.2|41373.2|41393.2|41373.2|41390.7|41370.7|6
1722606900000|2024-08-02 13:55:00|41392.2|41372.2|41392.2|41372.2|41395.7|41375.7|41390.7|41370.7|1
1722606910000|2024-08-02 13:55:10|41393.6|41373.6|41399.7|41379.7|41400.7|41380.7|41392.2|41372.2|11
1722606920000|2024-08-02 13:55:20|41398.2|41378.2|41383.2|41363.2|41398.2|41378.2|41382.2|41362.2|14
1722606930000|2024-08-02 13:55:30|41382.2|41362.2|41380.7|41360.7|41384.7|41364.7|41378.2|41358.2|22
1722606940000|2024-08-02 13:55:40|41383.2|41363.2|41409.7|41389.7|41409.7|41389.7|41383.2|41363.2|9
1722606950000|2024-08-02 13:55:50|41408.2|41388.2|41412.2|41392.2|41414.7|41394.7|41407.2|41387.2|9
1722606960000|2024-08-02 13:56:00|41410.7|41390.7|41412.2|41392.2|41417.2|41397.2|41409.7|41389.7|11
1722606970000|2024-08-02 13:56:10|41411.1|41391.1|41409.2|41389.2|41411.1|41391.1|41403.2|41383.2|9
1722606980000|2024-08-02 13:56:20|41410.3|41390.3|41424.2|41404.2|41426.7|41406.7|41410.3|41390.3|14
1722606990000|2024-08-02 13:56:30|41428.2|41408.2|41424.2|41404.2|41428.2|41408.2|41421.7|41401.7|15
1722607000000|2024-08-02 13:56:40|41423.2|41403.2|41420.7|41400.7|41424.2|41404.2|41417.2|41397.2|28
1722607010000|2024-08-02 13:56:50|41422.2|41402.2|41419.7|41399.7|41427.2|41407.2|41419.7|41399.7|8
1722607020000|2024-08-02 13:57:00|41418.2|41398.2|41417.2|41397.2|41419.7|41399.7|41414.7|41394.7|7
1722607030000|2024-08-02 13:57:10|41413.6|41393.6|41419.7|41399.7|41419.7|41399.7|41411.1|41391.1|19
1722607040000|2024-08-02 13:57:20|41422.2|41402.2|41418.2|41398.2|41424.7|41404.7|41418.2|41398.2|9
1722607050000|2024-08-02 13:57:30|41422.2|41402.2|41412.2|41392.2|41422.2|41402.2|41409.7|41389.7|9
1722607060000|2024-08-02 13:57:40|41411.1|41391.1|41408.6|41388.6|41413.6|41393.6|41408.6|41388.6|6
1722607070000|2024-08-02 13:57:50|41407.2|41387.2|41406.1|41386.1|41407.2|41387.2|41406.1|41386.1|5
1722607080000|2024-08-02 13:58:00|41407.2|41387.2|41423.2|41403.2|41423.2|41403.2|41404.7|41384.7|9
1722607090000|2024-08-02 13:58:10|41422.2|41402.2|41423.2|41403.2|41423.2|41403.2|41421.2|41401.2|9
1722607100000|2024-08-02 13:58:20|41425.7|41405.7|41431.8|41411.8|41431.8|41411.8|41425.7|41405.7|3
1722607110000|2024-08-02 13:58:30|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|5
1722607120000|2024-08-02 13:58:40|41432.8|41412.8|41430.7|41410.7|41432.8|41412.8|41430.7|41410.7|5
1722607130000|2024-08-02 13:58:50|41429.7|41409.7|41430.7|41410.7|41430.7|41410.7|41428.2|41408.2|2
1722607140000|2024-08-02 13:59:00|41428.2|41408.2|41426.2|41406.2|41428.2|41408.2|41426.2|41406.2|8
1722607150000|2024-08-02 13:59:10|41424.7|41404.7|41423.2|41403.2|41424.7|41404.7|41423.2|41403.2|1
1722607160000|2024-08-02 13:59:20|41423.7|41403.7|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|1
1722607170000|2024-08-02 13:59:30|41423.7|41403.7|41417.2|41397.2|41423.7|41403.7|41417.2|41397.2|12
1722607180000|2024-08-02 13:59:40|||||||||2
1722607190000|2024-08-02 13:59:50|41414.7|41394.7|41416.2|41396.2|41417.2|41397.2|41414.7|41394.7|4
1722607200000|2024-08-02 14:00:00|41414.7|41394.7|41408.7|41388.7|41420.7|41400.7|41408.7|41388.7|10
1722607210000|2024-08-02 14:00:10|41409.7|41389.7|41387.2|41367.2|41409.7|41389.7|41387.2|41367.2|13
1722607220000|2024-08-02 14:00:20|41384.7|41364.7|41390.1|41370.1|41392.2|41372.2|41384.7|41364.7|8
1722607230000|2024-08-02 14:00:30|41391.2|41371.2|41386.2|41366.2|41393.7|41373.7|41382.6|41362.6|12
1722607240000|2024-08-02 14:00:40|41383.7|41363.7|41382.2|41362.2|41386.2|41366.2|41370.7|41350.7|19
1722607250000|2024-08-02 14:00:50|41384.7|41364.7|41387.2|41367.2|41391.2|41371.2|41384.7|41364.7|4
1722607260000|2024-08-02 14:01:00|41388.7|41368.7|41408.2|41388.2|41408.2|41388.2|41388.7|41368.7|12
1722607270000|2024-08-02 14:01:10|41407.2|41387.2|41397.2|41377.2|41407.2|41387.2|41397.2|41377.2|12
1722607280000|2024-08-02 14:01:20|41398.2|41378.2|41404.7|41384.7|41407.2|41387.2|41398.2|41378.2|6
1722607290000|2024-08-02 14:01:30|41407.2|41387.2|41411.8|41391.8|41411.8|41391.8|41403.2|41383.2|10
1722607300000|2024-08-02 14:01:40|41412.8|41392.8|41435.7|41415.7|41435.7|41415.7|41412.8|41392.8|18
1722607310000|2024-08-02 14:01:50|41438.2|41418.2|41451.8|41431.8|41455.7|41435.7|41438.2|41418.2|39
1722607320000|2024-08-02 14:02:00|41450.3|41430.3|41449.3|41429.3|41454.3|41434.3|41445.3|41425.3|21
1722607330000|2024-08-02 14:02:10|41450.3|41430.3|41454.3|41434.3|41458.2|41438.2|41450.3|41430.3|20
1722607340000|2024-08-02 14:02:20|41451.3|41431.3|41444.3|41424.3|41451.3|41431.3|41440.3|41420.3|19
1722607350000|2024-08-02 14:02:30|41441.8|41421.8|41430.3|41410.3|41441.8|41421.8|41430.3|41410.3|21
1722607360000|2024-08-02 14:02:40|41431.8|41411.8|41430.3|41410.3|41431.8|41411.8|41417.8|41397.8|20
1722607370000|2024-08-02 14:02:50|41429.3|41409.3|41440.3|41420.3|41440.3|41420.3|41429.3|41409.3|7
1722607380000|2024-08-02 14:03:00|41444.3|41424.3|41469.3|41449.3|41474.3|41454.3|41444.3|41424.3|36
1722607390000|2024-08-02 14:03:10|41470.3|41450.3|41479.3|41459.3|41479.3|41459.3|41469.3|41449.3|14
1722607400000|2024-08-02 14:03:20|41484.3|41464.3|41497.2|41477.2|41497.2|41477.2|41484.3|41464.3|24
1722607410000|2024-08-02 14:03:30|41494.3|41474.3|41494.3|41474.3|41502.8|41482.8|41489.3|41469.3|10
1722607420000|2024-08-02 14:03:40|41491.8|41471.8|41495.3|41475.3|41495.3|41475.3|41489.3|41469.3|8
1722607430000|2024-08-02 14:03:50|41493.2|41473.2|41494.3|41474.3|41494.3|41474.3|41489.3|41469.3|2
1722607440000|2024-08-02 14:04:00|41491.8|41471.8|41480.3|41460.3|41491.8|41471.8|41480.3|41460.3|5
1722607450000|2024-08-02 14:04:10|41484.3|41464.3|41475.3|41455.3|41485.3|41465.3|41475.3|41455.3|8
1722607460000|2024-08-02 14:04:20|41476.3|41456.3|41472.8|41452.8|41484.3|41464.3|41472.8|41452.8|12
1722607470000|2024-08-02 14:04:30|41471.8|41451.8|41464.3|41444.3|41471.8|41451.8|41460.3|41440.3|13
1722607480000|2024-08-02 14:04:40|41459.3|41439.3|41455.3|41435.3|41459.3|41439.3|41452.8|41432.8|14
1722607490000|2024-08-02 14:04:50|41454.3|41434.3|41460.3|41440.3|41463.3|41443.3|41453.3|41433.3|24
1722607500000|2024-08-02 14:05:00|41461.3|41441.3|41465.3|41445.3|41470.3|41450.3|41461.3|41441.3|6
1722607510000|2024-08-02 14:05:10|41462.4|41442.4|41448.9|41428.9|41462.4|41442.4|41448.9|41428.9|10
1722607520000|2024-08-02 14:05:20|41447.4|41427.4|41431.4|41411.4|41447.4|41427.4|41431.4|41411.4|18
1722607530000|2024-08-02 14:05:30|41432.4|41412.4|41428.9|41408.9|41435.3|41415.3|41428.9|41408.9|7
1722607540000|2024-08-02 14:05:40|41427.8|41407.8|41411.4|41391.4|41431.4|41411.4|41411.4|41391.4|25
1722607550000|2024-08-02 14:05:50|41410.3|41390.3|41408.3|41388.3|41411.8|41391.8|41405.3|41385.3|13
1722607560000|2024-08-02 14:06:00|41405.8|41385.8|41389.3|41369.3|41405.8|41385.8|41389.3|41369.3|28
1722607570000|2024-08-02 14:06:10|41388.3|41368.3|41421.8|41401.8|41423.3|41403.3|41385.3|41365.3|44
1722607580000|2024-08-02 14:06:20|41419.3|41399.3|41424.3|41404.3|41424.3|41404.3|41418.3|41398.3|18
1722607590000|2024-08-02 14:06:30|41423.3|41403.3|41445.3|41425.3|41445.3|41425.3|41423.3|41403.3|17
1722607600000|2024-08-02 14:06:40|41447.4|41427.4|41455.3|41435.3|41456.8|41436.8|41447.4|41427.4|41
1722607610000|2024-08-02 14:06:50|41452.4|41432.4|41450.3|41430.3|41455.3|41435.3|41450.3|41430.3|83
1722607620000|2024-08-02 14:07:00|41448.9|41428.9|41434.3|41414.3|41448.9|41428.9|41430.3|41410.3|9
1722607630000|2024-08-02 14:07:10|41432.4|41412.4|41408.9|41388.9|41435.3|41415.3|41408.9|41388.9|14
1722607640000|2024-08-02 14:07:20|41409.3|41389.3|41393.3|41373.3|41409.3|41389.3|41393.3|41373.3|18
1722607650000|2024-08-02 14:07:30|41394.3|41374.3|41403.3|41383.3|41403.3|41383.3|41394.3|41374.3|11
1722607660000|2024-08-02 14:07:40|41404.3|41384.3|41391.8|41371.8|41404.3|41384.3|41391.8|41371.8|8
1722607670000|2024-08-02 14:07:50|41390.8|41370.8|41385.8|41365.8|41392.8|41372.8|41385.8|41365.8|7
1722607680000|2024-08-02 14:08:00|41384.7|41364.7|41390.8|41370.8|41393.3|41373.3|41384.7|41364.7|6
1722607690000|2024-08-02 14:08:10|41389.7|41369.7|41378.3|41358.3|41389.7|41369.7|41378.3|41358.3|10
1722607700000|2024-08-02 14:08:20|41376.8|41356.8|41382.2|41362.2|41384.7|41364.7|41368.3|41348.3|34
1722607710000|2024-08-02 14:08:30|41383.3|41363.3|41385.2|41365.2|41391.2|41371.2|41382.2|41362.2|6
1722607720000|2024-08-02 14:08:40|41381.2|41361.2|41377.2|41357.2|41381.2|41361.2|41367.2|41347.2|68
1722607730000|2024-08-02 14:08:50|41378.7|41358.7|41380.8|41360.8|41380.8|41360.8|41372.2|41352.2|10
1722607740000|2024-08-02 14:09:00|41379.7|41359.7|41367.2|41347.2|41379.7|41359.7|41366.2|41346.2|13
1722607750000|2024-08-02 14:09:10|41368.3|41348.3|41372.2|41352.2|41378.3|41358.3|41360.8|41340.8|40
1722607760000|2024-08-02 14:09:20|41369.7|41349.7|41365.8|41345.8|41371.2|41351.2|41364.7|41344.7|9
1722607770000|2024-08-02 14:09:30|41364.7|41344.7|41367.2|41347.2|41370.2|41350.2|41364.7|41344.7|11
1722607780000|2024-08-02 14:09:40|41363.3|41343.3|41357.7|41337.7|41363.7|41343.7|41357.7|41337.7|16
1722607790000|2024-08-02 14:09:50|41356.2|41336.2|41357.2|41337.2|41358.7|41338.7|41352.2|41332.2|23
1722607800000|2024-08-02 14:10:00|41358.7|41338.7|41361.2|41341.2|41371.2|41351.2|41358.7|41338.7|20
1722607810000|2024-08-02 14:10:10|41362.2|41342.2|41362.2|41342.2|41366.2|41346.2|41358.7|41338.7|37
1722607820000|2024-08-02 14:10:20|41361.2|41341.2|41351.2|41331.2|41361.2|41341.2|41351.2|41331.2|12
1722607830000|2024-08-02 14:10:30|41350.2|41330.2|41336.2|41316.2|41351.2|41331.2|41336.2|41316.2|8
1722607840000|2024-08-02 14:10:40|41334.7|41314.7|41336.2|41316.2|41342.2|41322.2|41333.7|41313.7|33
1722607850000|2024-08-02 14:10:50|41337.2|41317.2|41336.2|41316.2|41338.7|41318.7|41333.7|41313.7|14
1722607860000|2024-08-02 14:11:00|41335.2|41315.2|41323.7|41303.7|41342.3|41322.3|41323.7|41303.7|36
1722607870000|2024-08-02 14:11:10|41322.3|41302.3|41338.7|41318.7|41338.7|41318.7|41322.3|41302.3|28
1722607880000|2024-08-02 14:11:20|41340.2|41320.2|41329.2|41309.2|41341.2|41321.2|41326.2|41306.2|39
1722607890000|2024-08-02 14:11:30|41330.2|41310.2|41330.2|41310.2|41331.7|41311.7|41326.7|41306.7|38
1722607900000|2024-08-02 14:11:40|41331.7|41311.7|41345.2|41325.2|41347.7|41327.7|41331.7|41311.7|16
1722607910000|2024-08-02 14:11:50|41344.2|41324.2|41338.1|41318.1|41345.2|41325.2|41338.1|41318.1|24
1722607920000|2024-08-02 14:12:00|41334.2|41314.2|41335.2|41315.2|41339.2|41319.2|41334.2|41314.2|1
1722607930000|2024-08-02 14:12:10|41336.7|41316.7|41342.7|41322.7|41346.2|41326.2|41336.7|41316.7|31
1722607940000|2024-08-02 14:12:20|41338.7|41318.7|41356.2|41336.2|41356.2|41336.2|41333.7|41313.7|31
1722607950000|2024-08-02 14:12:30|41353.7|41333.7|41343.7|41323.7|41353.7|41333.7|41343.7|41323.7|8
1722607960000|2024-08-02 14:12:40|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41337.3|41317.3|12
1722607970000|2024-08-02 14:12:50|41344.8|41324.8|41359.8|41339.8|41359.8|41339.8|41343.7|41323.7|9
1722607980000|2024-08-02 14:13:00|41357.3|41337.3|41368.7|41348.7|41371.2|41351.2|41357.3|41337.3|17
1722607990000|2024-08-02 14:13:10|41366.2|41346.2|41378.7|41358.7|41378.7|41358.7|41366.2|41346.2|6
1722608000000|2024-08-02 14:13:20|41379.8|41359.8|41378.7|41358.7|41382.7|41362.7|41378.7|41358.7|5
1722608010000|2024-08-02 14:13:30|41380.2|41360.2|41368.7|41348.7|41380.2|41360.2|41363.7|41343.7|5
1722608020000|2024-08-02 14:13:40|41371.2|41351.2|41376.2|41356.2|41376.2|41356.2|41368.7|41348.7|22
1722608030000|2024-08-02 14:13:50|41372.3|41352.3|41376.2|41356.2|41376.2|41356.2|41371.2|41351.2|2
1722608040000|2024-08-02 14:14:00|41377.3|41357.3|41393.7|41373.7|41393.7|41373.7|41377.3|41357.3|3
1722608050000|2024-08-02 14:14:10|41395.2|41375.2|41392.3|41372.3|41402.3|41382.3|41392.3|41372.3|8
1722608060000|2024-08-02 14:14:20|41393.7|41373.7|41387.3|41367.3|41393.7|41373.7|41386.2|41366.2|9
1722608070000|2024-08-02 14:14:30|41388.7|41368.7|41400.2|41380.2|41401.7|41381.7|41388.7|41368.7|1
1722608080000|2024-08-02 14:14:40|41398.7|41378.7|41391.2|41371.2|41403.7|41383.7|41391.2|41371.2|21
1722608090000|2024-08-02 14:14:50|41388.7|41368.7|41387.3|41367.3|41391.2|41371.2|41387.3|41367.3|41
1722608100000|2024-08-02 14:15:00|41389.8|41369.8|41413.3|41393.3|41413.3|41393.3|41389.8|41369.8|7
1722608110000|2024-08-02 14:15:10|41415.8|41395.8|41427.3|41407.3|41427.3|41407.3|41415.8|41395.8|9
1722608120000|2024-08-02 14:15:20|41428.3|41408.3|41424.3|41404.3|41430.8|41410.8|41424.3|41404.3|13
1722608130000|2024-08-02 14:15:30|41428.3|41408.3|41430.4|41410.4|41434.3|41414.3|41425.8|41405.8|24
1722608140000|2024-08-02 14:15:40|41429.3|41409.3|41424.3|41404.3|41429.3|41409.3|41421.4|41401.4|7
1722608150000|2024-08-02 14:15:50|41421.8|41401.8|41408.3|41388.3|41422.9|41402.9|41408.3|41388.3|10
1722608160000|2024-08-02 14:16:00|41409.3|41389.3|41410.8|41390.8|41410.8|41390.8|41404.3|41384.3|4
1722608170000|2024-08-02 14:16:10|41409.3|41389.3|41420.4|41400.4|41420.4|41400.4|41408.3|41388.3|9
1722608180000|2024-08-02 14:16:20|41419.3|41399.3|41428.3|41408.3|41429.8|41409.8|41418.3|41398.3|4
1722608190000|2024-08-02 14:16:30|41429.3|41409.3|41424.3|41404.3|41430.8|41410.8|41424.3|41404.3|8
1722608200000|2024-08-02 14:16:40|41425.8|41405.8|41434.3|41414.3|41434.3|41414.3|41421.8|41401.8|19
1722608210000|2024-08-02 14:16:50|41436.8|41416.8|41459.3|41439.3|41459.3|41439.3|41436.8|41416.8|29
1722608220000|2024-08-02 14:17:00|41458.3|41438.3|41455.4|41435.4|41459.3|41439.3|41451.4|41431.4|23
1722608230000|2024-08-02 14:17:10|41456.4|41436.4|41445.4|41425.4|41456.4|41436.4|41445.4|41425.4|7
1722608240000|2024-08-02 14:17:20|41443.9|41423.9|41441.4|41421.4|41445.4|41425.4|41441.4|41421.4|7
1722608250000|2024-08-02 14:17:30|41442.9|41422.9|41441.4|41421.4|41442.9|41422.9|41436.4|41416.4|21
1722608260000|2024-08-02 14:17:40|41444.3|41424.3|41439.9|41419.9|41446.4|41426.4|41437.4|41417.4|12
1722608270000|2024-08-02 14:17:50|41441.4|41421.4|41452.9|41432.9|41454.4|41434.4|41441.4|41421.4|8
1722608280000|2024-08-02 14:18:00|41454.4|41434.4|41442.4|41422.4|41455.4|41435.4|41441.4|41421.4|8
1722608290000|2024-08-02 14:18:10|41441.4|41421.4|41435.4|41415.4|41441.4|41421.4|41434.9|41414.9|3
1722608300000|2024-08-02 14:18:20|41433.9|41413.9|41431.4|41411.4|41433.9|41413.9|41428.9|41408.9|13
1722608310000|2024-08-02 14:18:30|41432.9|41412.9|41431.9|41411.9|41432.9|41412.9|41430.4|41410.4|6
1722608320000|2024-08-02 14:18:40|41430.4|41410.4|41432.9|41412.9|41433.9|41413.9|41428.9|41408.9|4
1722608330000|2024-08-02 14:18:50|41431.9|41411.9|41419.4|41399.4|41431.9|41411.9|41417.9|41397.9|38
1722608340000|2024-08-02 14:19:00|41414.4|41394.4|41421.9|41401.9|41422.9|41402.9|41414.4|41394.4|15
1722608350000|2024-08-02 14:19:10|41422.9|41402.9|41410.8|41390.8|41422.9|41402.9|41410.8|41390.8|8
1722608360000|2024-08-02 14:19:20|41408.3|41388.3|41411.9|41391.9|41414.4|41394.4|41405.8|41385.8|11
1722608370000|2024-08-02 14:19:30|41410.4|41390.4|41405.8|41385.8|41411.9|41391.9|41405.8|41385.8|5
1722608380000|2024-08-02 14:19:40|41404.4|41384.4|41399.4|41379.4|41405.8|41385.8|41398.3|41378.3|9
1722608390000|2024-08-02 14:19:50|41398.3|41378.3|41399.4|41379.4|41404.4|41384.4|41398.3|41378.3|4
1722608400000|2024-08-02 14:20:00|41400.8|41380.8|41410.8|41390.8|41410.8|41390.8|41398.3|41378.3|7
1722608410000|2024-08-02 14:20:10|41409.4|41389.4|41403.3|41383.3|41410.8|41390.8|41400.8|41380.8|5
1722608420000|2024-08-02 14:20:20|41401.9|41381.9|41384.4|41364.4|41401.9|41381.9|41384.4|41364.4|16
1722608430000|2024-08-02 14:20:30|41385.8|41365.8|41388.3|41368.3|41388.3|41368.3|41380.8|41360.8|16
1722608440000|2024-08-02 14:20:40|41390.8|41370.8|41405.8|41385.8|41405.8|41385.8|41390.8|41370.8|17
1722608450000|2024-08-02 14:20:50|41404.4|41384.4|41421.9|41401.9|41421.9|41401.9|41404.4|41384.4|22
1722608460000|2024-08-02 14:21:00|41423.3|41403.3|41420.4|41400.4|41434.4|41414.4|41419.4|41399.4|23
1722608470000|2024-08-02 14:21:10|41422.9|41402.9|41409.8|41389.8|41424.4|41404.4|41409.8|41389.8|5
1722608480000|2024-08-02 14:21:20|41408.3|41388.3|41399.8|41379.8|41408.3|41388.3|41399.8|41379.8|10
1722608490000|2024-08-02 14:21:30|41397.3|41377.3|41409.8|41389.8|41409.8|41389.8|41393.3|41373.3|29
1722608500000|2024-08-02 14:21:40|41410.8|41390.8|41426.4|41406.4|41429.4|41409.4|41410.8|41390.8|9
1722608510000|2024-08-02 14:21:50|41425.4|41405.4|41428.9|41408.9|41431.4|41411.4|41422.9|41402.9|10
1722608520000|2024-08-02 14:22:00|41430.4|41410.4|41451.4|41431.4|41451.4|41431.4|41430.4|41410.4|5
1722608530000|2024-08-02 14:22:10|41452.9|41432.9|41460.4|41440.4|41465|41445|41451.4|41431.4|27
1722608540000|2024-08-02 14:22:20|41462.5|41442.5|41457.9|41437.9|41470.4|41450.4|41456.4|41436.4|16
1722608550000|2024-08-02 14:22:30|41456.4|41436.4|41468.9|41448.9|41470|41450|41456.4|41436.4|8
1722608560000|2024-08-02 14:22:40|41471.4|41451.4|41468.9|41448.9|41471.4|41451.4|41465.4|41445.4|9
1722608570000|2024-08-02 14:22:50|41471.4|41451.4|41466.4|41446.4|41472.5|41452.5|41466.4|41446.4|7
1722608580000|2024-08-02 14:23:00|41468.9|41448.9|41480.4|41460.4|41480.4|41460.4|41468.9|41448.9|14
1722608590000|2024-08-02 14:23:10|41481.4|41461.4|41480.4|41460.4|41495.4|41475.4|41480.4|41460.4|13
1722608600000|2024-08-02 14:23:20|41478.9|41458.9|41480.4|41460.4|41481.9|41461.9|41477.9|41457.9|9
1722608610000|2024-08-02 14:23:30|41481.4|41461.4|41478.9|41458.9|41481.4|41461.4|41476.4|41456.4|4
1722608620000|2024-08-02 14:23:40|41480.4|41460.4|41477.9|41457.9|41486.4|41466.4|41477.9|41457.9|10
1722608630000|2024-08-02 14:23:50|41476.9|41456.9|41475.4|41455.4|41477.9|41457.9|41472.5|41452.5|4
1722608640000|2024-08-02 14:24:00|41472.5|41452.5|41456.4|41436.4|41472.5|41452.5|41456.4|41436.4|22
1722608650000|2024-08-02 14:24:10|41457.5|41437.5|41445.4|41425.4|41461.4|41441.4|41443.9|41423.9|24
1722608660000|2024-08-02 14:24:20|41442.5|41422.5|41450.4|41430.4|41450.4|41430.4|41442.5|41422.5|9
1722608670000|2024-08-02 14:24:30|41449.4|41429.4|41447.9|41427.9|41453.4|41433.4|41447.9|41427.9|2
1722608680000|2024-08-02 14:24:40|41446.4|41426.4|41429.4|41409.4|41446.4|41426.4|41429.4|41409.4|8
1722608690000|2024-08-02 14:24:50|41430.4|41410.4|41429.4|41409.4|41433.4|41413.4|41428.4|41408.4|8
1722608700000|2024-08-02 14:25:00|41425.4|41405.4|41409.4|41389.4|41425.4|41405.4|41409.4|41389.4|11
1722608710000|2024-08-02 14:25:10|41408.4|41388.4|41394.4|41374.4|41413.4|41393.4|41394.4|41374.4|8
1722608720000|2024-08-02 14:25:20|41396.9|41376.9|41408.4|41388.4|41410.4|41390.4|41396.9|41376.9|11
1722608730000|2024-08-02 14:25:30|41409.4|41389.4|41422.9|41402.9|41422.9|41402.9|41408.4|41388.4|158
1722608740000|2024-08-02 14:25:40|41425.9|41405.9|41422.9|41402.9|41434.4|41414.4|41422.9|41402.9|147
1722608750000|2024-08-02 14:25:50|41419.4|41399.4|41442.5|41422.5|41444|41424|41419.4|41399.4|68
1722608760000|2024-08-02 14:26:00|41445.4|41425.4|41452.5|41432.5|41453.5|41433.5|41442.5|41422.5|9
1722608770000|2024-08-02 14:26:10|41451.5|41431.5|41455|41435|41456.5|41436.5|41451.5|41431.5|44
1722608780000|2024-08-02 14:26:20|41453.5|41433.5|41456.5|41436.5|41461.5|41441.5|41451.5|41431.5|23
1722608790000|2024-08-02 14:26:30|41457.5|41437.5|41455|41435|41458.5|41438.5|41449|41429|13
1722608800000|2024-08-02 14:26:40|41456.5|41436.5|41455.4|41435.4|41461.5|41441.5|41455.4|41435.4|37
1722608810000|2024-08-02 14:26:50|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41452.5|41432.5|9
1722608820000|2024-08-02 14:27:00|41460.4|41440.4|41465.4|41445.4|41466.5|41446.5|41457.9|41437.9|39
1722608830000|2024-08-02 14:27:10|41466.5|41446.5|41474|41454|41474|41454|41466.5|41446.5|7
1722608840000|2024-08-02 14:27:20|41476.5|41456.5|41474.4|41454.4|41480.4|41460.4|41474.4|41454.4|8
1722608850000|2024-08-02 14:27:30|41475.4|41455.4|41461.5|41441.5|41476.5|41456.5|41458.5|41438.5|32
1722608860000|2024-08-02 14:27:40|41462.9|41442.9|41461.5|41441.5|41466.5|41446.5|41461.5|41441.5|27
1722608870000|2024-08-02 14:27:50|41457.5|41437.5|41466.5|41446.5|41476.5|41456.5|41457.5|41437.5|26
1722608880000|2024-08-02 14:28:00|41464|41444|41456.5|41436.5|41464|41444|41456.5|41436.5|98
1722608890000|2024-08-02 14:28:10|41457.5|41437.5|41478.5|41458.5|41478.5|41458.5|41457.5|41437.5|37
1722608900000|2024-08-02 14:28:20|41479.6|41459.6|41487.1|41467.1|41490.6|41470.6|41478.5|41458.5|5
1722608910000|2024-08-02 14:28:30|41488.5|41468.5|41492.1|41472.1|41492.1|41472.1|41487.1|41467.1|10
1722608920000|2024-08-02 14:28:40|41494.6|41474.6|41504.6|41484.6|41504.6|41484.6|41494.6|41474.6|10
1722608930000|2024-08-02 14:28:50|41505.6|41485.6|41489.6|41469.6|41508.5|41488.5|41488.5|41468.5|50
1722608940000|2024-08-02 14:29:00|41493.5|41473.5|41493.5|41473.5|41494.6|41474.6|41489.6|41469.6|37
1722608950000|2024-08-02 14:29:10|41492.5|41472.5|41489.6|41469.6|41493.5|41473.5|41479.1|41459.1|52
1722608960000|2024-08-02 14:29:20|41491|41471|41488.5|41468.5|41494.6|41474.6|41488.5|41468.5|1
1722608970000|2024-08-02 14:29:30|41489.6|41469.6|41494.6|41474.6|41496|41476|41489.6|41469.6|12
1722608980000|2024-08-02 14:29:40|41493.5|41473.5|41493.5|41473.5|41495|41475|41492.1|41472.1|17
1722608990000|2024-08-02 14:29:50|41491|41471|41489.6|41469.6|41491.5|41471.5|41484.6|41464.6|26
1722609000000|2024-08-02 14:30:00|41488.5|41468.5|41488.5|41468.5|41489.6|41469.6|41484.6|41464.6|16
1722609010000|2024-08-02 14:30:10|41491|41471|41487.1|41467.1|41491|41471|41484.6|41464.6|188
1722609020000|2024-08-02 14:30:20|41488.5|41468.5|41498.5|41478.5|41498.5|41478.5|41488.5|41468.5|35
1722609030000|2024-08-02 14:30:30|41500.6|41480.6|41504.6|41484.6|41508.1|41488.1|41500.6|41480.6|44
1722609040000|2024-08-02 14:30:40|41503.5|41483.5|41517.1|41497.1|41519.6|41499.6|41502.1|41482.1|51
1722609050000|2024-08-02 14:30:50|41516|41496|41502.1|41482.1|41517.1|41497.1|41502.1|41482.1|45
1722609060000|2024-08-02 14:31:00|41500.6|41480.6|41505.6|41485.6|41509.6|41489.6|41500.6|41480.6|16
1722609070000|2024-08-02 14:31:10|41507.1|41487.1|41504.6|41484.6|41507.1|41487.1|41500.6|41480.6|42
1722609080000|2024-08-02 14:31:20|41503.1|41483.1|41483.5|41463.5|41504.6|41484.6|41483.5|41463.5|35
1722609090000|2024-08-02 14:31:30|41485|41465|41488.5|41468.5|41488.5|41468.5|41483.5|41463.5|40
1722609100000|2024-08-02 14:31:40|41487.5|41467.5|41468.5|41448.5|41491|41471|41468.5|41448.5|28
1722609110000|2024-08-02 14:31:50|41473.5|41453.5|41488.6|41468.6|41488.6|41468.6|41473.5|41453.5|74
1722609120000|2024-08-02 14:32:00|41487.5|41467.5|41467.5|41447.5|41487.5|41467.5|41467.5|41447.5|44
1722609130000|2024-08-02 14:32:10|41466.5|41446.5|41464.6|41444.6|41477.1|41457.1|41459.6|41439.6|174
1722609140000|2024-08-02 14:32:20|41468.6|41448.6|41461.5|41441.5|41478.6|41458.6|41453.1|41433.1|95
1722609150000|2024-08-02 14:32:30|41458.6|41438.6|41463.6|41443.6|41466.1|41446.1|41458.6|41438.6|12
1722609160000|2024-08-02 14:32:40|41462.5|41442.5|41453.6|41433.6|41463.6|41443.6|41452.1|41432.1|11
1722609170000|2024-08-02 14:32:50|41452.1|41432.1|41439.6|41419.6|41454.6|41434.6|41437.5|41417.5|17
1722609180000|2024-08-02 14:33:00|41438.6|41418.6|41453.6|41433.6|41456.1|41436.1|41432.5|41412.5|70
1722609190000|2024-08-02 14:33:10|41452.5|41432.5|41440|41420|41452.5|41432.5|41440|41420|20
1722609200000|2024-08-02 14:33:20|41439.6|41419.6|41419.6|41399.6|41441.1|41421.1|41419.6|41399.6|25
1722609210000|2024-08-02 14:33:30|41418.6|41398.6|41413.6|41393.6|41418.6|41398.6|41407.5|41387.5|106
1722609220000|2024-08-02 14:33:40|41417.5|41397.5|41403.6|41383.6|41417.5|41397.5|41399.6|41379.6|18
1722609230000|2024-08-02 14:33:50|41402.5|41382.5|41397.5|41377.5|41403.6|41383.6|41393.6|41373.6|39
1722609240000|2024-08-02 14:34:00|41398.6|41378.6|41396.1|41376.1|41409.6|41389.6|41395|41375|45
1722609250000|2024-08-02 14:34:10|41394.6|41374.6|41376.1|41356.1|41397.5|41377.5|41376.1|41356.1|80
1722609260000|2024-08-02 14:34:20|41373.6|41353.6|41367.5|41347.5|41376.1|41356.1|41366.5|41346.5|52
1722609270000|2024-08-02 14:34:30|41370|41350|41372.5|41352.5|41381.1|41361.1|41370|41350|95
1722609280000|2024-08-02 14:34:40|41373.6|41353.6|41379|41359|41381.5|41361.5|41368.6|41348.6|13
1722609290000|2024-08-02 14:34:50|41381.5|41361.5|41385|41365|41387.1|41367.1|41381.1|41361.1|40
1722609300000|2024-08-02 14:35:00|41383|41363|41380.5|41360.5|41389|41369|41376.5|41356.5|58
1722609310000|2024-08-02 14:35:10|41379.4|41359.4|41374|41354|41385|41365|41374|41354|31
1722609320000|2024-08-02 14:35:20|41371.5|41351.5|41371.5|41351.5|41373|41353|41363|41343|29
1722609330000|2024-08-02 14:35:30|41370.5|41350.5|41376.5|41356.5|41376.5|41356.5|41366.5|41346.5|44
1722609340000|2024-08-02 14:35:40|41375|41355|41378.6|41358.6|41378.6|41358.6|41375|41355|18
1722609350000|2024-08-02 14:35:50|41377.5|41357.5|41368.6|41348.6|41380|41360|41365|41345|31
1722609360000|2024-08-02 14:36:00|41370|41350|41373.6|41353.6|41375|41355|41370|41350|29
1722609370000|2024-08-02 14:36:10|41372.5|41352.5|41367.5|41347.5|41372.5|41352.5|41366.1|41346.1|30
1722609380000|2024-08-02 14:36:20|41364.6|41344.6|41365|41345|41366.1|41346.1|41361.1|41341.1|15
1722609390000|2024-08-02 14:36:30|41363.6|41343.6|41396.1|41376.1|41396.1|41376.1|41362.5|41342.5|58
1722609400000|2024-08-02 14:36:40|41397.5|41377.5|41397.5|41377.5|41402.5|41382.5|41394.6|41374.6|3
1722609410000|2024-08-02 14:36:50|41396.1|41376.1|41378.6|41358.6|41396.1|41376.1|41373.6|41353.6|5
1722609420000|2024-08-02 14:37:00|41377.5|41357.5|41383.6|41363.6|41388.6|41368.6|41377.5|41357.5|21
1722609430000|2024-08-02 14:37:10|41385|41365|41376.1|41356.1|41386.1|41366.1|41373.6|41353.6|9
1722609440000|2024-08-02 14:37:20|41375|41355|41370|41350|41376.5|41356.5|41370|41350|7
1722609450000|2024-08-02 14:37:30|41371.5|41351.5|41366.1|41346.1|41372.5|41352.5|41362.5|41342.5|11
1722609460000|2024-08-02 14:37:40|41367.5|41347.5|41367.5|41347.5|41372.1|41352.1|41367.5|41347.5|6
1722609470000|2024-08-02 14:37:50|41368.6|41348.6|41378.6|41358.6|41379.6|41359.6|41368.6|41348.6|10
1722609480000|2024-08-02 14:38:00|41379.6|41359.6|41376.1|41356.1|41387.5|41367.5|41376.1|41356.1|13
1722609490000|2024-08-02 14:38:10|41377.1|41357.1|41365.1|41345.1|41378.6|41358.6|41361.1|41341.1|25
1722609500000|2024-08-02 14:38:20|41364|41344|41360.5|41340.5|41365.1|41345.1|41359|41339|27
1722609510000|2024-08-02 14:38:30|41359.5|41339.5|41341.5|41321.5|41363|41343|41341.5|41321.5|28
1722609520000|2024-08-02 14:38:40|41340.5|41320.5|41336.5|41316.5|41340.5|41320.5|41335.5|41315.5|33
1722609530000|2024-08-02 14:38:50|41339|41319|41336.5|41316.5|41340.5|41320.5|41330.1|41310.1|37
1722609540000|2024-08-02 14:39:00|41338|41318|41356.5|41336.5|41356.5|41336.5|41335.5|41315.5|21
1722609550000|2024-08-02 14:39:10|41355.5|41335.5|41359|41339|41361.5|41341.5|41351.5|41331.5|9
1722609560000|2024-08-02 14:39:20|41358|41338|41349|41329|41358|41338|41341.5|41321.5|16
1722609570000|2024-08-02 14:39:30|41351.5|41331.5|41356.5|41336.5|41361.5|41341.5|41350.1|41330.1|18
1722609580000|2024-08-02 14:39:40|41355.1|41335.1|41351.5|41331.5|41356.5|41336.5|41351.5|41331.5|9
1722609590000|2024-08-02 14:39:50|41352.6|41332.6|41351.1|41331.1|41352.6|41332.6|41346.1|41326.1|7
1722609600000|2024-08-02 14:40:00|41349.6|41329.6|41366.7|41346.7|41368.2|41348.2|41348.6|41328.6|14
1722609610000|2024-08-02 14:40:10|41369.2|41349.2|41369.6|41349.6|41374.6|41354.6|41364.2|41344.2|33
1722609620000|2024-08-02 14:40:20|41366.7|41346.7|41355.7|41335.7|41371.7|41351.7|41355.7|41335.7|10
1722609630000|2024-08-02 14:40:30|41354.2|41334.2|41350.7|41330.7|41355.7|41335.7|41350.7|41330.7|10
1722609640000|2024-08-02 14:40:40|41349.2|41329.2|41359.6|41339.6|41359.6|41339.6|41345.7|41325.7|20
1722609650000|2024-08-02 14:40:50|41362.1|41342.1|41378.2|41358.2|41380.7|41360.7|41362.1|41342.1|13
1722609660000|2024-08-02 14:41:00|41379.6|41359.6|41363.6|41343.6|41379.6|41359.6|41363.6|41343.6|18
1722609670000|2024-08-02 14:41:10|41362.1|41342.1|41352.1|41332.1|41362.1|41342.1|41349.6|41329.6|36
1722609680000|2024-08-02 14:41:20|41353.6|41333.6|41361.1|41341.1|41361.1|41341.1|41350.1|41330.1|10
1722609690000|2024-08-02 14:41:30|41359.6|41339.6|41358.6|41338.6|41364.6|41344.6|41358.6|41338.6|7
1722609700000|2024-08-02 14:41:40|41357.6|41337.6|41358.6|41338.6|41358.6|41338.6|41354.6|41334.6|8
1722609710000|2024-08-02 14:41:50|41360.1|41340.1|41348.6|41328.6|41360.1|41340.1|41348.6|41328.6|5
1722609720000|2024-08-02 14:42:00|41347.6|41327.6|41358.6|41338.6|41362.6|41342.6|41347.6|41327.6|3
1722609730000|2024-08-02 14:42:10|41357.6|41337.6|41352.6|41332.6|41357.6|41337.6|41345.1|41325.1|8
1722609740000|2024-08-02 14:42:20|41351.5|41331.5|41348.6|41328.6|41357.6|41337.6|41347.6|41327.6|14
1722609750000|2024-08-02 14:42:30|41347.6|41327.6|41355.1|41335.1|41355.1|41335.1|41344|41324|10
1722609760000|2024-08-02 14:42:40|41356.1|41336.1|41350.1|41330.1|41357.6|41337.6|41350.1|41330.1|2
1722609770000|2024-08-02 14:42:50|41351.1|41331.1|41347.6|41327.6|41356.5|41336.5|41347.6|41327.6|11
1722609780000|2024-08-02 14:43:00|41346.1|41326.1|41326.1|41306.1|41347.6|41327.6|41324.6|41304.6|19
1722609790000|2024-08-02 14:43:10|41328.6|41308.6|41328.6|41308.6|41331.5|41311.5|41326.1|41306.1|11
1722609800000|2024-08-02 14:43:20|41330.1|41310.1|41321.1|41301.1|41330.1|41310.1|41318.6|41298.6|14
1722609810000|2024-08-02 14:43:30|41322.6|41302.6|41318.6|41298.6|41325.1|41305.1|41317.1|41297.1|20
1722609820000|2024-08-02 14:43:40|41319.6|41299.6|41312.6|41292.6|41319.6|41299.6|41309|41289|21
1722609830000|2024-08-02 14:43:50|41315.1|41295.1|41325.1|41305.1|41325.1|41305.1|41312.6|41292.6|10
1722609840000|2024-08-02 14:44:00|41326.1|41306.1|41333.6|41313.6|41338.6|41318.6|41321.1|41301.1|15
1722609850000|2024-08-02 14:44:10|41334|41314|41334|41314|41335.1|41315.1|41327.6|41307.6|4
1722609860000|2024-08-02 14:44:20|41332.6|41312.6|41342.6|41322.6|41342.6|41322.6|41332.6|41312.6|11
1722609870000|2024-08-02 14:44:30|41340.1|41320.1|41322.6|41302.6|41340.1|41320.1|41322.6|41302.6|12
1722609880000|2024-08-02 14:44:40|41325.1|41305.1|41326.6|41306.6|41331.6|41311.6|41325.1|41305.1|11
1722609890000|2024-08-02 14:44:50|41325.1|41305.1|41318.6|41298.6|41328.6|41308.6|41317.6|41297.6|21
1722609900000|2024-08-02 14:45:00|41317.6|41297.6|41313.6|41293.6|41322.6|41302.6|41308.6|41288.6|55
1722609910000|2024-08-02 14:45:10|41312.6|41292.6|41303.6|41283.6|41312.6|41292.6|41301.1|41281.1|19
1722609920000|2024-08-02 14:45:20|41305.1|41285.1|41318.6|41298.6|41322.6|41302.6|41302.6|41282.6|26
1722609930000|2024-08-02 14:45:30|41317.6|41297.6|41318.6|41298.6|41318.6|41298.6|41308.6|41288.6|33
1722609940000|2024-08-02 14:45:40|41320.1|41300.1|41343.6|41323.6|41345.1|41325.1|41320.1|41300.1|20
1722609950000|2024-08-02 14:45:50|41345.1|41325.1|41367.6|41347.6|41367.6|41347.6|41345.1|41325.1|17
1722609960000|2024-08-02 14:46:00|41370.1|41350.1|41385.1|41365.1|41385.1|41365.1|41370.1|41350.1|13
1722609970000|2024-08-02 14:46:10|41386.6|41366.6|41396.1|41376.1|41402.6|41382.6|41386.6|41366.6|98
1722609980000|2024-08-02 14:46:20|41395.1|41375.1|41388.6|41368.6|41397.6|41377.6|41388.6|41368.6|34
1722609990000|2024-08-02 14:46:30|41389.7|41369.7|41397.6|41377.6|41397.6|41377.6|41388.6|41368.6|7
1722610000000|2024-08-02 14:46:40|41396.1|41376.1|41398.6|41378.6|41398.6|41378.6|41393.6|41373.6|5
1722610010000|2024-08-02 14:46:50|41407.6|41387.6|41415.1|41395.1|41416.6|41396.6|41402.6|41382.6|37
1722610020000|2024-08-02 14:47:00|41417.6|41397.6|41399.1|41379.1|41417.6|41397.6|41397.6|41377.6|26
1722610030000|2024-08-02 14:47:10|41400.5|41380.5|41399.1|41379.1|41405.5|41385.5|41396.6|41376.6|7
1722610040000|2024-08-02 14:47:20|41393|41373|41399.7|41379.7|41400.1|41380.1|41381.6|41361.6|7
1722610050000|2024-08-02 14:47:30|41402.6|41382.6|41398.6|41378.6|41402.6|41382.6|41391.1|41371.1|8
1722610060000|2024-08-02 14:47:40|41399.7|41379.7|41391.6|41371.6|41399.7|41379.7|41391.6|41371.6|16
1722610070000|2024-08-02 14:47:50|41392.6|41372.6|41383.6|41363.6|41392.6|41372.6|41377.6|41357.6|16
1722610080000|2024-08-02 14:48:00|41386.1|41366.1|41381.1|41361.1|41388.6|41368.6|41376.1|41356.1|16
1722610090000|2024-08-02 14:48:10|41382.6|41362.6|41372.6|41352.6|41382.6|41362.6|41369.7|41349.7|6
1722610100000|2024-08-02 14:48:20|41370.1|41350.1|41386.6|41366.6|41386.6|41366.6|41370.1|41350.1|3
1722610110000|2024-08-02 14:48:30|41389.1|41369.1|41382.6|41362.6|41390.1|41370.1|41379.7|41359.7|16
1722610120000|2024-08-02 14:48:40|41381.1|41361.1|41373.6|41353.6|41381.6|41361.6|41373.6|41353.6|7
1722610130000|2024-08-02 14:48:50|41372.6|41352.6|41372.6|41352.6|41378.6|41358.6|41372.6|41352.6|2
1722610140000|2024-08-02 14:49:00|41373.6|41353.6|41372.6|41352.6|41373.6|41353.6|41367.6|41347.6|11
1722610150000|2024-08-02 14:49:10|41371.1|41351.1|41373.6|41353.6|41373.6|41353.6|41368.6|41348.6|3
1722610160000|2024-08-02 14:49:20|41375.1|41355.1|41402.2|41382.2|41402.2|41382.2|41373.6|41353.6|5
1722610170000|2024-08-02 14:49:30|41401.1|41381.1|41390.1|41370.1|41401.1|41381.1|41386.1|41366.1|6
1722610180000|2024-08-02 14:49:40|41391.1|41371.1|41394.7|41374.7|41397.6|41377.6|41391.1|41371.1|4
1722610190000|2024-08-02 14:49:50|41393.6|41373.6|41396.1|41376.1|41398.6|41378.6|41393.6|41373.6|5
1722610200000|2024-08-02 14:50:00|41397.6|41377.6|41404.7|41384.7|41404.7|41384.7|41393.6|41373.6|31
1722610210000|2024-08-02 14:50:10|41407.6|41387.6|41420.7|41400.7|41424.7|41404.7|41404.7|41384.7|9
1722610220000|2024-08-02 14:50:20|41422.2|41402.2|41449.7|41429.7|41449.7|41429.7|41419.7|41399.7|9
1722610230000|2024-08-02 14:50:30|41450.7|41430.7|41450.7|41430.7|41455.3|41435.3|41450.7|41430.7|22
1722610240000|2024-08-02 14:50:40|41449.7|41429.7|41439.2|41419.2|41449.7|41429.7|41439.2|41419.2|10
1722610250000|2024-08-02 14:50:50|41440.7|41420.7|41436.7|41416.7|41440.7|41420.7|41431.7|41411.7|25
1722610260000|2024-08-02 14:51:00|41435.7|41415.7|41411.7|41391.7|41435.7|41415.7|41410.3|41390.3|13
1722610270000|2024-08-02 14:51:10|41412.8|41392.8|41413.6|41393.6|41420.7|41400.7|41409.7|41389.7|6
1722610280000|2024-08-02 14:51:20|41412.2|41392.2|41400.7|41380.7|41412.2|41392.2|41395.7|41375.7|16
1722610290000|2024-08-02 14:51:30|41399.2|41379.2|41410.7|41390.7|41414.7|41394.7|41397.8|41377.8|16
1722610300000|2024-08-02 14:51:40|41414.7|41394.7|41410.7|41390.7|41417.2|41397.2|41410.7|41390.7|12
1722610310000|2024-08-02 14:51:50|41409.2|41389.2|41401.7|41381.7|41410.7|41390.7|41400.7|41380.7|13
1722610320000|2024-08-02 14:52:00|41402.8|41382.8|41438.2|41418.2|41438.2|41418.2|41402.8|41382.8|8
1722610330000|2024-08-02 14:52:10|41436.7|41416.7|41441.7|41421.7|41444.7|41424.7|41436.7|41416.7|6
1722610340000|2024-08-02 14:52:20|41440.7|41420.7|41448.7|41428.7|41452.2|41432.2|41440.7|41420.7|30
1722610350000|2024-08-02 14:52:30|41447.2|41427.2|41449.2|41429.2|41455.7|41435.7|41446.7|41426.7|11
1722610360000|2024-08-02 14:52:40|41446.7|41426.7|41441.7|41421.7|41446.7|41426.7|41439.2|41419.2|9
1722610370000|2024-08-02 14:52:50|41443.2|41423.2|41444.2|41424.2|41444.2|41424.2|41439.2|41419.2|11
1722610380000|2024-08-02 14:53:00|41440.7|41420.7|41445.7|41425.7|41446.8|41426.8|41439.2|41419.2|17
1722610390000|2024-08-02 14:53:10|41447.2|41427.2|41456.8|41436.8|41457.8|41437.8|41445.7|41425.7|6
1722610400000|2024-08-02 14:53:20|41460.7|41440.7|41455.7|41435.7|41461.8|41441.8|41454.3|41434.3|12
1722610410000|2024-08-02 14:53:30|41454.3|41434.3|41446.8|41426.8|41454.3|41434.3|41445.7|41425.7|8
1722610420000|2024-08-02 14:53:40|41445.7|41425.7|41440.7|41420.7|41445.7|41425.7|41437.8|41417.8|2
1722610430000|2024-08-02 14:53:50|41439.3|41419.3|41444.3|41424.3|41444.3|41424.3|41439.3|41419.3|10
1722610440000|2024-08-02 14:54:00|41442.2|41422.2|41424.3|41404.3|41442.2|41422.2|41424.3|41404.3|8
1722610450000|2024-08-02 14:54:10|41423.2|41403.2|41438.2|41418.2|41438.2|41418.2|41421.8|41401.8|13
1722610460000|2024-08-02 14:54:20|41436.8|41416.8|41424.3|41404.3|41436.8|41416.8|41424.3|41404.3|13
1722610470000|2024-08-02 14:54:30|41425.7|41405.7|41410.7|41390.7|41425.7|41405.7|41410.7|41390.7|11
1722610480000|2024-08-02 14:54:40|41409.3|41389.3|41403.2|41383.2|41414.3|41394.3|41403.2|41383.2|28
1722610490000|2024-08-02 14:54:50|41400.7|41380.7|41400.7|41380.7|41404.3|41384.3|41399.3|41379.3|14
1722610500000|2024-08-02 14:55:00|41397.8|41377.8|41405.7|41385.7|41405.7|41385.7|41392.8|41372.8|10
1722610510000|2024-08-02 14:55:10|41404.3|41384.3|41388.2|41368.2|41405.7|41385.7|41388.2|41368.2|5
1722610520000|2024-08-02 14:55:20|41386.8|41366.8|41380.7|41360.7|41386.8|41366.8|41376.8|41356.8|22
1722610530000|2024-08-02 14:55:30|41381.8|41361.8|41368.2|41348.2|41381.8|41361.8|41365.7|41345.7|19
1722610540000|2024-08-02 14:55:40|41366.8|41346.8|41375.7|41355.7|41375.7|41355.7|41366.8|41346.8|9
1722610550000|2024-08-02 14:55:50|41377.2|41357.2|41374.3|41354.3|41377.2|41357.2|41371.8|41351.8|5
1722610560000|2024-08-02 14:56:00|41373.2|41353.2|41364.3|41344.3|41373.2|41353.2|41359.3|41339.3|23
1722610570000|2024-08-02 14:56:10|41365.7|41345.7|41369.3|41349.3|41374.3|41354.3|41365.7|41345.7|4
1722610580000|2024-08-02 14:56:20|41368.2|41348.2|41375.7|41355.7|41375.7|41355.7|41362.8|41342.8|13
1722610590000|2024-08-02 14:56:30|41374.3|41354.3|41393.8|41373.8|41396.3|41376.3|41371.8|41351.8|99
1722610600000|2024-08-02 14:56:40|41392.4|41372.4|41392.8|41372.8|41393.8|41373.8|41387.8|41367.8|3
1722610610000|2024-08-02 14:56:50|41388.8|41368.8|41392.8|41372.8|41394.9|41374.9|41387.8|41367.8|7
1722610620000|2024-08-02 14:57:00|41389.9|41369.9|41383.8|41363.8|41392.8|41372.8|41383.8|41363.8|3
1722610630000|2024-08-02 14:57:10|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41376.3|41356.3|8
1722610640000|2024-08-02 14:57:20|41383.8|41363.8|41373.2|41353.2|41387.8|41367.8|41373.2|41353.2|47
1722610650000|2024-08-02 14:57:30|41374.3|41354.3|41376.8|41356.8|41382.8|41362.8|41374.3|41354.3|2
1722610660000|2024-08-02 14:57:40|41377.8|41357.8|41389.3|41369.3|41389.3|41369.3|41376.8|41356.8|4
1722610670000|2024-08-02 14:57:50|41391.8|41371.8|41396.8|41376.8|41399.3|41379.3|41390.7|41370.7|11
1722610680000|2024-08-02 14:58:00|41395.7|41375.7|41379.3|41359.3|41395.7|41375.7|41379.3|41359.3|20
1722610690000|2024-08-02 14:58:10|41378.2|41358.2|41375.7|41355.7|41378.2|41358.2|41369.3|41349.3|9
1722610700000|2024-08-02 14:58:20|41374.3|41354.3|41366.8|41346.8|41375.7|41355.7|41362.8|41342.8|23
1722610710000|2024-08-02 14:58:30|41369.3|41349.3|41371.8|41351.8|41375.7|41355.7|41369.3|41349.3|10
1722610720000|2024-08-02 14:58:40|41373.2|41353.2|41356.8|41336.8|41374.3|41354.3|41356.8|41336.8|10
1722610730000|2024-08-02 14:58:50|41355.7|41335.7|41345.7|41325.7|41355.7|41335.7|41344.3|41324.3|12
1722610740000|2024-08-02 14:59:00|41344.7|41324.7|41346.8|41326.8|41349.7|41329.7|41341.8|41321.8|6
1722610750000|2024-08-02 14:59:10|41344.7|41324.7|41326.8|41306.8|41344.7|41324.7|41325.8|41305.8|8
1722610760000|2024-08-02 14:59:20|41329.3|41309.3|41338.8|41318.8|41343.8|41323.8|41329.3|41309.3|36
1722610770000|2024-08-02 14:59:30|41339.9|41319.9|41343.8|41323.8|41344.3|41324.3|41338.8|41318.8|7
1722610780000|2024-08-02 14:59:40|41341.3|41321.3|41347.8|41327.8|41347.8|41327.8|41341.3|41321.3|5
1722610790000|2024-08-02 14:59:50|41346.3|41326.3|41341.3|41321.3|41348.8|41328.8|41341.3|41321.3|12
1722610800000|2024-08-02 15:00:00|41342.8|41322.8|41327.8|41307.8|41345.3|41325.3|41326.3|41306.3|29
1722610810000|2024-08-02 15:00:10|41323.8|41303.8|41339.9|41319.9|41339.9|41319.9|41321.3|41301.3|13
1722610820000|2024-08-02 15:00:20|41338.8|41318.8|41338.8|41318.8|41348.8|41328.8|41338.8|41318.8|56
1722610830000|2024-08-02 15:00:30|41337.4|41317.4|41341.3|41321.3|41341.3|41321.3|41328.8|41308.8|83
1722610840000|2024-08-02 15:00:40|41343.8|41323.8|41353.9|41333.9|41353.9|41333.9|41343.8|41323.8|15
1722610850000|2024-08-02 15:00:50|41352.8|41332.8|41353.9|41333.9|41358.9|41338.9|41351.4|41331.4|14
1722610860000|2024-08-02 15:01:00|41355.3|41335.3|41379.9|41359.9|41379.9|41359.9|41353.9|41333.9|18
1722610870000|2024-08-02 15:01:10|41382.4|41362.4|41387.4|41367.4|41395.3|41375.3|41382.4|41362.4|6
1722610880000|2024-08-02 15:01:20|41387.8|41367.8|41386.4|41366.4|41391.4|41371.4|41383.9|41363.9|47
1722610890000|2024-08-02 15:01:30|41388.9|41368.9|41381.4|41361.4|41388.9|41368.9|41381.4|41361.4|9
1722610900000|2024-08-02 15:01:40|41383.9|41363.9|41372.8|41352.8|41386.4|41366.4|41372.8|41352.8|10
1722610910000|2024-08-02 15:01:50|41373.9|41353.9|41367.8|41347.8|41376.4|41356.4|41367.8|41347.8|11
1722610920000|2024-08-02 15:02:00|41366.8|41346.8|41350.3|41330.3|41366.8|41346.8|41343.9|41323.9|21
1722610930000|2024-08-02 15:02:10|41351.8|41331.8|41348.9|41328.9|41351.8|41331.8|41343.9|41323.9|7
1722610940000|2024-08-02 15:02:20|41347.8|41327.8|41346.4|41326.4|41348.9|41328.9|41343.9|41323.9|3
1722610950000|2024-08-02 15:02:30|41347.8|41327.8|41359.3|41339.3|41361.8|41341.8|41346.4|41326.4|14
1722610960000|2024-08-02 15:02:40|41358.9|41338.9|41342.8|41322.8|41358.9|41338.9|41342.8|41322.8|12
1722610970000|2024-08-02 15:02:50|41344.3|41324.3|41341.8|41321.8|41346.8|41326.8|41341.8|41321.8|7
1722610980000|2024-08-02 15:03:00|41339.3|41319.3|41335.8|41315.8|41339.3|41319.3|41331.8|41311.8|43
1722610990000|2024-08-02 15:03:10|41334.3|41314.3|41338.7|41318.7|41338.7|41318.7|41330.8|41310.8|5
1722611000000|2024-08-02 15:03:20|41337.2|41317.2|41344.3|41324.3|41344.3|41324.3|41337.2|41317.2|12
1722611010000|2024-08-02 15:03:30|41345.3|41325.3|41362.8|41342.8|41368.9|41348.9|41344.3|41324.3|53
1722611020000|2024-08-02 15:03:40|41358.9|41338.9|41346.4|41326.4|41358.9|41338.9|41346.4|41326.4|6
1722611030000|2024-08-02 15:03:50|41345.3|41325.3|41352.8|41332.8|41352.8|41332.8|41344.3|41324.3|1
1722611040000|2024-08-02 15:04:00|41355.3|41335.3|41353.9|41333.9|41355.3|41335.3|41347.8|41327.8|4
1722611050000|2024-08-02 15:04:10|41352.8|41332.8|41350.8|41330.8|41355.3|41335.3|41349.3|41329.3|5
1722611060000|2024-08-02 15:04:20|41351.8|41331.8|41355.8|41335.8|41355.8|41335.8|41347.8|41327.8|5
1722611070000|2024-08-02 15:04:30|41352.8|41332.8|41348.9|41328.9|41356.8|41336.8|41347.4|41327.4|6
1722611080000|2024-08-02 15:04:40|41344.9|41324.9|41340.3|41320.3|41344.9|41324.9|41337.8|41317.8|8
1722611090000|2024-08-02 15:04:50|41341.8|41321.8|41332.8|41312.8|41341.8|41321.8|41332.8|41312.8|9
1722611100000|2024-08-02 15:05:00|41333.9|41313.9|41341.4|41321.4|41341.4|41321.4|41333.9|41313.9|4
1722611110000|2024-08-02 15:05:10|41342.8|41322.8|41352.8|41332.8|41352.8|41332.8|41341.4|41321.4|12
1722611120000|2024-08-02 15:05:20|41353.9|41333.9|41356.4|41336.4|41357.8|41337.8|41352.8|41332.8|15
1722611130000|2024-08-02 15:05:30|41357.8|41337.8|41357.8|41337.8|41363.9|41343.9|41357.8|41337.8|8
1722611140000|2024-08-02 15:05:40|41356.4|41336.4|41368.9|41348.9|41368.9|41348.9|41353.9|41333.9|7
1722611150000|2024-08-02 15:05:50|41370.3|41350.3|41363.9|41343.9|41370.3|41350.3|41363.9|41343.9|17
1722611160000|2024-08-02 15:06:00|41365.3|41345.3|41368.9|41348.9|41368.9|41348.9|41363.9|41343.9|4
1722611170000|2024-08-02 15:06:10|41367.8|41347.8|41367.8|41347.8|41368.9|41348.9|41362.4|41342.4|6
1722611180000|2024-08-02 15:06:20|41370.3|41350.3|41368.9|41348.9|41371.4|41351.4|41367.8|41347.8|12
1722611190000|2024-08-02 15:06:30|41367.8|41347.8|41368.9|41348.9|41368.9|41348.9|41358.9|41338.9|9
1722611200000|2024-08-02 15:06:40|41367.8|41347.8|41365.3|41345.3|41368.9|41348.9|41365.3|41345.3|9
1722611210000|2024-08-02 15:06:50|41363.9|41343.9|41363.9|41343.9|41365.3|41345.3|41357.8|41337.8|28
1722611220000|2024-08-02 15:07:00|41362.9|41342.9|41326.4|41306.4|41362.9|41342.9|41326.4|41306.4|17
1722611230000|2024-08-02 15:07:10|41327.9|41307.9|41316.4|41296.4|41327.9|41307.9|41316.4|41296.4|19
1722611240000|2024-08-02 15:07:20|41318.9|41298.9|41317.9|41297.9|41322.9|41302.9|41316.8|41296.8|9
1722611250000|2024-08-02 15:07:30|41318.9|41298.9|41308.9|41288.9|41318.9|41298.9|41303.9|41283.9|25
1722611260000|2024-08-02 15:07:40|41312.9|41292.9|41327.9|41307.9|41327.9|41307.9|41311.4|41291.4|13
1722611270000|2024-08-02 15:07:50|41326.8|41306.8|41305.4|41285.4|41326.8|41306.8|41305.4|41285.4|40
1722611280000|2024-08-02 15:08:00|41303.9|41283.9|41300.4|41280.4|41305.4|41285.4|41299.3|41279.3|13
1722611290000|2024-08-02 15:08:10|41297.9|41277.9|41297.9|41277.9|41302.9|41282.9|41292.9|41272.9|16
1722611300000|2024-08-02 15:08:20|41298.9|41278.9|41291.8|41271.8|41301.8|41281.8|41288.9|41268.9|8
1722611310000|2024-08-02 15:08:30|41288.9|41268.9|41275.4|41255.4|41291.8|41271.8|41271.8|41251.8|111
1722611320000|2024-08-02 15:08:40|41274.3|41254.3|41265.8|41245.8|41276.8|41256.8|41261.8|41241.8|35
1722611330000|2024-08-02 15:08:50|41264.8|41244.8|41262.3|41242.3|41265.8|41245.8|41261.8|41241.8|20
1722611340000|2024-08-02 15:09:00|41265.8|41245.8|41279.8|41259.8|41279.8|41259.8|41265.8|41245.8|76
1722611350000|2024-08-02 15:09:10|41278.7|41258.7|41262.3|41242.3|41278.7|41258.7|41258.7|41238.7|36
1722611360000|2024-08-02 15:09:20|41260.8|41240.8|41250.8|41230.8|41262.3|41242.3|41250.8|41230.8|25
1722611370000|2024-08-02 15:09:30|41249.8|41229.8|41257.3|41237.3|41263.3|41243.3|41249.8|41229.8|17
1722611380000|2024-08-02 15:09:40|41259.8|41239.8|41267.3|41247.3|41267.3|41247.3|41259.8|41239.8|21
1722611390000|2024-08-02 15:09:50|41269.8|41249.8|41279.8|41259.8|41283.3|41263.3|41269.8|41249.8|23
1722611400000|2024-08-02 15:10:00|41277.3|41257.3|41279.8|41259.8|41282.3|41262.3|41274.8|41254.8|14
1722611410000|2024-08-02 15:10:10|41278.7|41258.7|41284.8|41264.8|41284.8|41264.8|41274.8|41254.8|58
1722611420000|2024-08-02 15:10:20|41287.3|41267.3|41296.8|41276.8|41296.8|41276.8|41284.8|41264.8|19
1722611430000|2024-08-02 15:10:30|41297.3|41277.3|41310.8|41290.8|41313.3|41293.3|41297.3|41277.3|26
1722611440000|2024-08-02 15:10:40|41313.3|41293.3|41326.8|41306.8|41326.8|41306.8|41313.3|41293.3|18
1722611450000|2024-08-02 15:10:50|41325.4|41305.4|41335.8|41315.8|41336.8|41316.8|41319.8|41299.8|24
1722611460000|2024-08-02 15:11:00|41334.3|41314.3|41345.4|41325.4|41346.8|41326.8|41331.8|41311.8|32
1722611470000|2024-08-02 15:11:10|41344.3|41324.3|41363.9|41343.9|41363.9|41343.9|41342.9|41322.9|17
1722611480000|2024-08-02 15:11:20|41362.9|41342.9|41363.9|41343.9|41366.4|41346.4|41358.9|41338.9|52
1722611490000|2024-08-02 15:11:30|41360.4|41340.4|41347.9|41327.9|41360.4|41340.4|41341.4|41321.4|18
1722611500000|2024-08-02 15:11:40|41348.9|41328.9|41346.4|41326.4|41354.9|41334.9|41346.4|41326.4|19
1722611510000|2024-08-02 15:11:50|41347.9|41327.9|41337.9|41317.9|41347.9|41327.9|41336.4|41316.4|8
1722611520000|2024-08-02 15:12:00|41336.4|41316.4|41312.9|41292.9|41336.4|41316.4|41312.9|41292.9|13
1722611530000|2024-08-02 15:12:10|41315.8|41295.8|41311.8|41291.8|41316.8|41296.8|41311.8|41291.8|8
1722611540000|2024-08-02 15:12:20|41309.3|41289.3|41306.8|41286.8|41309.3|41289.3|41299.3|41279.3|32
1722611550000|2024-08-02 15:12:30|41305.4|41285.4|41305.8|41285.8|41310.8|41290.8|41305.4|41285.4|17
1722611560000|2024-08-02 15:12:40|41304.8|41284.8|41290.8|41270.8|41305.8|41285.8|41290.8|41270.8|19
1722611570000|2024-08-02 15:12:50|41288.3|41268.3|41290.8|41270.8|41293.3|41273.3|41284.3|41264.3|17
1722611580000|2024-08-02 15:13:00|41289.3|41269.3|41281.8|41261.8|41290.8|41270.8|41279.3|41259.3|22
1722611590000|2024-08-02 15:13:10|41279.3|41259.3|41277.9|41257.9|41282.9|41262.9|41276.8|41256.8|11
1722611600000|2024-08-02 15:13:20|41276.9|41256.9|41256.9|41236.9|41276.9|41256.9|41251.9|41231.9|31
1722611610000|2024-08-02 15:13:30|41259.8|41239.8|41269.4|41249.4|41269.4|41249.4|41256.9|41236.9|12
1722611620000|2024-08-02 15:13:40|41268.3|41248.3|41257.9|41237.9|41272.9|41252.9|41257.9|41237.9|8
1722611630000|2024-08-02 15:13:50|41256.9|41236.9|41267.9|41247.9|41269.4|41249.4|41256.9|41236.9|6
1722611640000|2024-08-02 15:14:00|41270.8|41250.8|41267.9|41247.9|41272.9|41252.9|41260.4|41240.4|29
1722611650000|2024-08-02 15:14:10|41269.4|41249.4|41265.4|41245.4|41271.9|41251.9|41257.9|41237.9|47
1722611660000|2024-08-02 15:14:20|41266.9|41246.9|41257.3|41237.3|41267.9|41247.9|41254.4|41234.4|46
1722611670000|2024-08-02 15:14:30|41255.8|41235.8|41262.3|41242.3|41262.3|41242.3|41252.3|41232.3|13
1722611680000|2024-08-02 15:14:40|41259.8|41239.8|41264.8|41244.8|41267.3|41247.3|41259.8|41239.8|15
1722611690000|2024-08-02 15:14:50|41261.9|41241.9|41252.3|41232.3|41264.8|41244.8|41252.3|41232.3|20
1722611700000|2024-08-02 15:15:00|41250.8|41230.8|41263.3|41243.3|41263.3|41243.3|41247.3|41227.3|16
1722611710000|2024-08-02 15:15:10|41262.3|41242.3|41274.8|41254.8|41279.4|41259.4|41258.3|41238.3|19
1722611720000|2024-08-02 15:15:20|41273.3|41253.3|41268.3|41248.3|41275.8|41255.8|41266.9|41246.9|22
1722611730000|2024-08-02 15:15:30|41266.9|41246.9|41269.8|41249.8|41269.8|41249.8|41253.3|41233.3|20
1722611740000|2024-08-02 15:15:40|41272.3|41252.3|41289.8|41269.8|41289.8|41269.8|41272.3|41252.3|8
1722611750000|2024-08-02 15:15:50|41285.8|41265.8|41293.3|41273.3|41293.3|41273.3|41284.4|41264.4|11
1722611760000|2024-08-02 15:16:00|41290.8|41270.8|41278.3|41258.3|41290.8|41270.8|41276.9|41256.9|12
1722611770000|2024-08-02 15:16:10|41277.3|41257.3|41259.8|41239.8|41277.3|41257.3|41259.8|41239.8|14
1722611780000|2024-08-02 15:16:20|41258.8|41238.8|41250.8|41230.8|41258.8|41238.8|41249.8|41229.8|10
1722611790000|2024-08-02 15:16:30|41252.3|41232.3|41263.3|41243.3|41265.8|41245.8|41247.3|41227.3|23
1722611800000|2024-08-02 15:16:40|41264.8|41244.8|41249.8|41229.8|41264.8|41244.8|41249.8|41229.8|22
1722611810000|2024-08-02 15:16:50|41247.3|41227.3|41247.3|41227.3|41252.3|41232.3|41240.8|41220.8|29
1722611820000|2024-08-02 15:17:00|41246.3|41226.3|41248.8|41228.8|41254.8|41234.8|41244.8|41224.8|38
1722611830000|2024-08-02 15:17:10|41249.4|41229.4|41249.8|41229.8|41252.3|41232.3|41247.3|41227.3|18
1722611840000|2024-08-02 15:17:20|41244.8|41224.8|41216.7|41196.7|41244.8|41224.8|41215.2|41195.2|54
1722611850000|2024-08-02 15:17:30|41215.7|41195.7|41223.2|41203.2|41223.2|41203.2|41212.7|41192.7|34
1722611860000|2024-08-02 15:17:40|41224.2|41204.2|41224.7|41204.7|41238.2|41218.2|41224.2|41204.2|48
1722611870000|2024-08-02 15:17:50|41223.6|41203.6|41228.2|41208.2|41228.2|41208.2|41214.2|41194.2|46
1722611880000|2024-08-02 15:18:00|41226.7|41206.7|41225.7|41205.7|41228.2|41208.2|41220.3|41200.3|36
1722611890000|2024-08-02 15:18:10|41224.7|41204.7|41242.8|41222.8|41242.8|41222.8|41218.2|41198.2|105
1722611900000|2024-08-02 15:18:20|41241.7|41221.7|41235.3|41215.3|41242.8|41222.8|41233.8|41213.8|122
1722611910000|2024-08-02 15:18:30|41236.7|41216.7|41243.2|41223.2|41244.7|41224.7|41231.7|41211.7|94
1722611920000|2024-08-02 15:18:40|41244.7|41224.7|41248.2|41228.2|41251.1|41231.1|41236.1|41216.1|28
1722611930000|2024-08-02 15:18:50|41247.2|41227.2|41245.7|41225.7|41247.2|41227.2|41239.2|41219.2|25
1722611940000|2024-08-02 15:19:00|41244.7|41224.7|41231.7|41211.7|41246.7|41226.7|41231.7|41211.7|32
1722611950000|2024-08-02 15:19:10|41233.2|41213.2|41218.2|41198.2|41233.2|41213.2|41217.2|41197.2|13
1722611960000|2024-08-02 15:19:20|41219.7|41199.7|41214.7|41194.7|41229.7|41209.7|41214.7|41194.7|107
1722611970000|2024-08-02 15:19:30|41215.7|41195.7|41230.7|41210.7|41230.7|41210.7|41215.7|41195.7|38
1722611980000|2024-08-02 15:19:40|41229.7|41209.7|41232.2|41212.2|41232.2|41212.2|41228.2|41208.2|12
1722611990000|2024-08-02 15:19:50|41229.7|41209.7|41235.7|41215.7|41240.7|41220.7|41229.7|41209.7|15
1722612000000|2024-08-02 15:20:00|41234.7|41214.7|41223.2|41203.2|41234.7|41214.7|41223.2|41203.2|54
1722612010000|2024-08-02 15:20:10|41214.7|41194.7|41230.7|41210.7|41234.7|41214.7|41214.7|41194.7|32
1722612020000|2024-08-02 15:20:20|41228.2|41208.2|41224.7|41204.7|41232.2|41212.2|41222.2|41202.2|31
1722612030000|2024-08-02 15:20:30|41223.2|41203.2|41233.6|41213.6|41240.7|41220.7|41223.2|41203.2|33
1722612040000|2024-08-02 15:20:40|41232.2|41212.2|41230.7|41210.7|41234.7|41214.7|41229.2|41209.2|17
1722612050000|2024-08-02 15:20:50|41229.2|41209.2|41218.6|41198.6|41229.2|41209.2|41215.7|41195.7|11
1722612060000|2024-08-02 15:21:00|41215.7|41195.7|41223.2|41203.2|41223.2|41203.2|41214.7|41194.7|36
1722612070000|2024-08-02 15:21:10|41222.2|41202.2|41229.7|41209.7|41229.7|41209.7|41218.2|41198.2|15
1722612080000|2024-08-02 15:21:20|41230.7|41210.7|41230.7|41210.7|41234.7|41214.7|41229.2|41209.2|6
1722612090000|2024-08-02 15:21:30|41229.7|41209.7|41223.2|41203.2|41229.7|41209.7|41220.7|41200.7|22
1722612100000|2024-08-02 15:21:40|41219.2|41199.2|41230.7|41210.7|41232.2|41212.2|41215.7|41195.7|21
1722612110000|2024-08-02 15:21:50|41229.7|41209.7|41219.7|41199.7|41229.7|41209.7|41219.7|41199.7|34
1722612120000|2024-08-02 15:22:00|41218.2|41198.2|41209.7|41189.7|41219.7|41199.7|41208.7|41188.7|22
1722612130000|2024-08-02 15:22:10|41210.7|41190.7|41224.8|41204.8|41228.8|41208.8|41210.7|41190.7|113
1722612140000|2024-08-02 15:22:20|41223.8|41203.8|41232.8|41212.8|41234.2|41214.2|41220.9|41200.9|23
1722612150000|2024-08-02 15:22:30|41233.8|41213.8|41243.8|41223.8|41243.8|41223.8|41229.8|41209.8|10
1722612160000|2024-08-02 15:22:40|41244.8|41224.8|41233.8|41213.8|41245.3|41225.3|41232.3|41212.3|23
1722612170000|2024-08-02 15:22:50|41237.8|41217.8|41239.8|41219.8|41242.8|41222.8|41237.8|41217.8|15
1722612180000|2024-08-02 15:23:00|41238.8|41218.8|41253.8|41233.8|41253.8|41233.8|41238.8|41218.8|23
1722612190000|2024-08-02 15:23:10|41254.8|41234.8|41279.4|41259.4|41279.4|41259.4|41254.8|41234.8|27
1722612200000|2024-08-02 15:23:20|41281.5|41261.5|41307.9|41287.9|41309|41289|41281.5|41261.5|46
1722612210000|2024-08-02 15:23:30|41309|41289|41315|41295|41316.5|41296.5|41309|41289|13
1722612220000|2024-08-02 15:23:40|41316.5|41296.5|41324|41304|41324|41304|41314|41294|13
1722612230000|2024-08-02 15:23:50|41325.4|41305.4|41315.9|41295.9|41331.5|41311.5|41315.9|41295.9|11
1722612240000|2024-08-02 15:24:00|41314.4|41294.4|41314.8|41294.8|41318.4|41298.4|41303.8|41283.8|110
1722612250000|2024-08-02 15:24:10|41313.8|41293.8|41309.8|41289.8|41313.8|41293.8|41309.8|41289.8|27
1722612260000|2024-08-02 15:24:20|41312.3|41292.3|41325.9|41305.9|41325.9|41305.9|41312.3|41292.3|11
1722612270000|2024-08-02 15:24:30|41324.4|41304.4|41319.4|41299.4|41325.9|41305.9|41319.4|41299.4|10
1722612280000|2024-08-02 15:24:40|41320.9|41300.9|41324.8|41304.8|41326.3|41306.3|41320.9|41300.9|3
1722612290000|2024-08-02 15:24:50|41323.8|41303.8|41319.4|41299.4|41328.4|41308.4|41319.4|41299.4|21
1722612300000|2024-08-02 15:25:00|41317.9|41297.9|41302.9|41282.9|41319.4|41299.4|41300.4|41280.4|94
1722612310000|2024-08-02 15:25:10|41304.4|41284.4|41296.9|41276.9|41309.4|41289.4|41295.9|41275.9|59
1722612320000|2024-08-02 15:25:20|41298.4|41278.4|41299.4|41279.4|41322.3|41302.3|41298.4|41278.4|65
1722612330000|2024-08-02 15:25:30|41300.9|41280.9|41301.9|41281.9|41301.9|41281.9|41294.9|41274.9|1
1722612340000|2024-08-02 15:25:40|41303.4|41283.4|41295.9|41275.9|41303.4|41283.4|41295.9|41275.9|7
1722612350000|2024-08-02 15:25:50|41297.4|41277.4|41297.4|41277.4|41299.9|41279.9|41294.4|41274.4|5
1722612360000|2024-08-02 15:26:00|41298.4|41278.4|41292.4|41272.4|41298.4|41278.4|41286.9|41266.9|10
1722612370000|2024-08-02 15:26:10|41293.8|41273.8|41282.4|41262.4|41293.8|41273.8|41282.4|41262.4|4
1722612380000|2024-08-02 15:26:20|41283.4|41263.4|41279.9|41259.9|41283.4|41263.4|41274.9|41254.9|11
1722612390000|2024-08-02 15:26:30|41280.9|41260.9|41281.9|41261.9|41284.9|41264.9|41277.4|41257.4|22
1722612400000|2024-08-02 15:26:40|41280.9|41260.9|41263.8|41243.8|41280.9|41260.9|41263.8|41243.8|55
1722612410000|2024-08-02 15:26:50|41262.4|41242.4|41254.9|41234.9|41262.4|41242.4|41254.9|41234.9|61
1722612420000|2024-08-02 15:27:00|41257.4|41237.4|41251.3|41231.3|41257.4|41237.4|41250.3|41230.3|19
1722612430000|2024-08-02 15:27:10|41252.8|41232.8|41235.3|41215.3|41252.8|41232.8|41231.3|41211.3|33
1722612440000|2024-08-02 15:27:20|41232.8|41212.8|41230.3|41210.3|41238.8|41218.8|41230.3|41210.3|5
1722612450000|2024-08-02 15:27:30|41227.8|41207.8|41218.2|41198.2|41230.3|41210.3|41218.2|41198.2|22
1722612460000|2024-08-02 15:27:40|41219.3|41199.3|41215.7|41195.7|41220.7|41200.7|41213.2|41193.2|10
1722612470000|2024-08-02 15:27:50|41216.8|41196.8|41215.7|41195.7|41218.2|41198.2|41213.2|41193.2|8
1722612480000|2024-08-02 15:28:00|41216.8|41196.8|41236.8|41216.8|41237.2|41217.2|41216.8|41196.8|90
1722612490000|2024-08-02 15:28:10|41233.8|41213.8|41236.8|41216.8|41251.8|41231.8|41233.8|41213.8|13
1722612500000|2024-08-02 15:28:20|41239.3|41219.3|41236.8|41216.8|41247.8|41227.8|41236.8|41216.8|10
1722612510000|2024-08-02 15:28:30|41235.7|41215.7|41237.8|41217.8|41237.8|41217.8|41226.8|41206.8|7
1722612520000|2024-08-02 15:28:40|41239.3|41219.3|41249.3|41229.3|41249.3|41229.3|41239.3|41219.3|5
1722612530000|2024-08-02 15:28:50|41250.7|41230.7|41248.8|41228.8|41257.8|41237.8|41248.8|41228.8|11
1722612540000|2024-08-02 15:29:00|41247.8|41227.8|41236.8|41216.8|41247.8|41227.8|41229.9|41209.9|16
1722612550000|2024-08-02 15:29:10|41235.7|41215.7|41231.8|41211.8|41236.8|41216.8|41227.8|41207.8|13
1722612560000|2024-08-02 15:29:20|41234.3|41214.3|41227.8|41207.8|41234.3|41214.3|41226.8|41206.8|8
1722612570000|2024-08-02 15:29:30|41230.7|41210.7|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|3
1722612580000|2024-08-02 15:29:40|41223.8|41203.8|41233.3|41213.3|41233.3|41213.3|41223.8|41203.8|7
1722612590000|2024-08-02 15:29:50|41235.8|41215.8|41234.3|41214.3|41237.2|41217.2|41231.8|41211.8|10
1722612600000|2024-08-02 15:30:00|41235.8|41215.8|41219.3|41199.3|41235.8|41215.8|41210.8|41190.8|35
1722612610000|2024-08-02 15:30:10|41222.8|41202.8|41222.8|41202.8|41228.7|41208.7|41221.3|41201.3|167
1722612620000|2024-08-02 15:30:20|41223.8|41203.8|41231.3|41211.3|41233.8|41213.8|41223.8|41203.8|24
1722612630000|2024-08-02 15:30:30|41232.8|41212.8|41254.9|41234.9|41254.9|41234.9|41232.8|41212.8|13
1722612640000|2024-08-02 15:30:40|41255.9|41235.9|41270.9|41250.9|41274.9|41254.9|41255.9|41235.9|32
1722612650000|2024-08-02 15:30:50|41272.4|41252.4|41281.9|41261.9|41281.9|41261.9|41270.9|41250.9|8
1722612660000|2024-08-02 15:31:00|41279.4|41259.4|41255.9|41235.9|41279.4|41259.4|41255.9|41235.9|28
1722612670000|2024-08-02 15:31:10|41252.4|41232.4|41242.4|41222.4|41256.3|41236.3|41240.9|41220.9|44
1722612680000|2024-08-02 15:31:20|41240.9|41220.9|41232.8|41212.8|41242.4|41222.4|41231.3|41211.3|12
1722612690000|2024-08-02 15:31:30|41235.3|41215.3|41237.8|41217.8|41242.8|41222.8|41234.9|41214.9|8
1722612700000|2024-08-02 15:31:40|41238.9|41218.9|41234.9|41214.9|41238.9|41218.9|41232.8|41212.8|8
1722612710000|2024-08-02 15:31:50|41236.4|41216.4|41244.9|41224.9|41247.8|41227.8|41236.4|41216.4|10
1722612720000|2024-08-02 15:32:00|41242.8|41222.8|41239.9|41219.9|41242.8|41222.8|41230.9|41210.9|9
1722612730000|2024-08-02 15:32:10|41238.9|41218.9|41234.9|41214.9|41240.3|41220.3|41233.9|41213.9|3
1722612740000|2024-08-02 15:32:20|41236.4|41216.4|41242.8|41222.8|41244.9|41224.9|41236.4|41216.4|3
1722612750000|2024-08-02 15:32:30|41241.4|41221.4|41256.4|41236.4|41257.8|41237.8|41241.4|41221.4|10
1722612760000|2024-08-02 15:32:40|41254.9|41234.9|41249.9|41229.9|41257.8|41237.8|41249.9|41229.9|3
1722612770000|2024-08-02 15:32:50|41248.9|41228.9|41242.8|41222.8|41249.9|41229.9|41239.9|41219.9|3
1722612780000|2024-08-02 15:33:00|41243.9|41223.9|41244.9|41224.9|41247.8|41227.8|41242.4|41222.4|3
1722612790000|2024-08-02 15:33:10|41243.9|41223.9|41232.8|41212.8|41246.4|41226.4|41229.3|41209.3|8
1722612800000|2024-08-02 15:33:20|41233.9|41213.9|41237.8|41217.8|41243.9|41223.9|41233.9|41213.9|15
1722612810000|2024-08-02 15:33:30|41234.9|41214.9|41232.8|41212.8|41237.8|41217.8|41231.4|41211.4|3
1722612820000|2024-08-02 15:33:40|41231.4|41211.4|41236.4|41216.4|41237.8|41217.8|41230.3|41210.3|2
1722612830000|2024-08-02 15:33:50|41237.8|41217.8|41237.8|41217.8|41237.8|41217.8|41232.8|41212.8|2
1722612840000|2024-08-02 15:34:00|41234.3|41214.3|41214.9|41194.9|41234.3|41214.3|41214.9|41194.9|8
1722612850000|2024-08-02 15:34:10|41213.9|41193.9|41200.9|41180.9|41213.9|41193.9|41198.9|41178.9|29
1722612860000|2024-08-02 15:34:20|41203.9|41183.9|41201.8|41181.8|41207.8|41187.8|41193.9|41173.9|60
1722612870000|2024-08-02 15:34:30|41200.3|41180.3|41203.9|41183.9|41205.3|41185.3|41200.3|41180.3|9
1722612880000|2024-08-02 15:34:40|41205.3|41185.3|41199.9|41179.9|41206.8|41186.8|41199.9|41179.9|15
1722612890000|2024-08-02 15:34:50|41202.8|41182.8|41197.8|41177.8|41202.8|41182.8|41197.8|41177.8|4
1722612900000|2024-08-02 15:35:00|41194.9|41174.9|41191.4|41171.4|41202.8|41182.8|41189.9|41169.9|38
1722612910000|2024-08-02 15:35:10|41193.9|41173.9|41199.3|41179.3|41199.3|41179.3|41192.8|41172.8|11
1722612920000|2024-08-02 15:35:20|41197.8|41177.8|41217.4|41197.4|41221.8|41201.8|41197.8|41177.8|109
1722612930000|2024-08-02 15:35:30|41218.4|41198.4|41219.9|41199.9|41222.8|41202.8|41215.3|41195.3|54
1722612940000|2024-08-02 15:35:40|41221.4|41201.4|41223.9|41203.9|41223.9|41203.9|41218.9|41198.9|58
1722612950000|2024-08-02 15:35:50|41226.4|41206.4|41244.9|41224.9|41244.9|41224.9|41226.4|41206.4|13
1722612960000|2024-08-02 15:36:00|41248.9|41228.9|41257.4|41237.4|41257.4|41237.4|41248.9|41228.9|24
1722612970000|2024-08-02 15:36:10|41257.8|41237.8|41249.9|41229.9|41259.9|41239.9|41248.9|41228.9|22
1722612980000|2024-08-02 15:36:20|41248.9|41228.9|41243.9|41223.9|41248.9|41228.9|41230.9|41210.9|84
1722612990000|2024-08-02 15:36:30|41240.9|41220.9|41231.1|41211.1|41240.9|41220.9|41231.1|41211.1|33
1722613000000|2024-08-02 15:36:40|41232|41212|41239|41219|41239|41219|41229|41209|31
1722613010000|2024-08-02 15:36:50|41238|41218|41244|41224|41244|41224|41234|41214|18
1722613020000|2024-08-02 15:37:00|41243|41223|41233|41213|41243|41223|41225.1|41205.1|5
1722613030000|2024-08-02 15:37:10|41237|41217|41233|41213|41237|41217|41233|41213|1
1722613040000|2024-08-02 15:37:20|41234|41214|41224|41204|41234|41214|41224|41204|4
1722613050000|2024-08-02 15:37:30|41219|41199|41209.9|41189.9|41223|41203|41209.9|41189.9|5
1722613060000|2024-08-02 15:37:40|41210.9|41190.9|41226.4|41206.4|41228.9|41208.9|41210.9|41190.9|56
1722613070000|2024-08-02 15:37:50|41227.4|41207.4|41232.4|41212.4|41233.4|41213.4|41227.4|41207.4|11
1722613080000|2024-08-02 15:38:00|41231.4|41211.4|41223.9|41203.9|41232.9|41212.9|41223.9|41203.9|12
1722613090000|2024-08-02 15:38:10|41222.4|41202.4|41223.9|41203.9|41224.9|41204.9|41221.4|41201.4|6
1722613100000|2024-08-02 15:38:20|41224.9|41204.9|41224.9|41204.9|41228.4|41208.4|41224.9|41204.9|3
1722613110000|2024-08-02 15:38:30|41226.4|41206.4|41226.4|41206.4|41227.4|41207.4|41223.9|41203.9|2
1722613120000|2024-08-02 15:38:40|41224.9|41204.9|41184.9|41164.9|41224.9|41204.9|41184.9|41164.9|45
1722613130000|2024-08-02 15:38:50|41186.4|41166.4|41183.9|41163.9|41188.9|41168.9|41182.9|41162.9|3
1722613140000|2024-08-02 15:39:00|41182.9|41162.9|41169.9|41149.9|41182.9|41162.9|41164.9|41144.9|14
1722613150000|2024-08-02 15:39:10|41171.4|41151.4|41172|41152|41173.9|41153.9|41166.4|41146.4|28
1722613160000|2024-08-02 15:39:20|41170.9|41150.9|41182|41162|41186.8|41166.8|41170.9|41150.9|33
1722613170000|2024-08-02 15:39:30|41183|41163|41188.9|41168.9|41191.4|41171.4|41183|41163|25
1722613180000|2024-08-02 15:39:40|41190.4|41170.4|41179.3|41159.3|41190.4|41170.4|41179.3|41159.3|5
1722613190000|2024-08-02 15:39:50|41177.9|41157.9|41174.3|41154.3|41177.9|41157.9|41170.4|41150.4|8
1722613200000|2024-08-02 15:40:00|41173.3|41153.3|41171.8|41151.8|41175.4|41155.4|41166.8|41146.8|28
1722613210000|2024-08-02 15:40:10|41175.4|41155.4|41168.9|41148.9|41177.9|41157.9|41168.9|41148.9|26
1722613220000|2024-08-02 15:40:20|41173.9|41153.9|41165.4|41145.4|41176.8|41156.8|41163.9|41143.9|6
1722613230000|2024-08-02 15:40:30|41163.9|41143.9|41159.9|41139.9|41163.9|41143.9|41154.9|41134.9|38
1722613240000|2024-08-02 15:40:40|41158.9|41138.9|41153.9|41133.9|41159.9|41139.9|41153.9|41133.9|32
1722613250000|2024-08-02 15:40:50|41152.9|41132.9|41140.4|41120.4|41152.9|41132.9|41137.9|41117.9|30
1722613260000|2024-08-02 15:41:00|41139.3|41119.3|41148.3|41128.3|41148.3|41128.3|41137.9|41117.9|14
1722613270000|2024-08-02 15:41:10|41150.8|41130.8|41137.3|41117.3|41150.8|41130.8|41137.3|41117.3|34
1722613280000|2024-08-02 15:41:20|41136.3|41116.3|41133.3|41113.3|41136.3|41116.3|41128.3|41108.3|76
1722613290000|2024-08-02 15:41:30|41130.8|41110.8|41138.3|41118.3|41139.8|41119.8|41128.3|41108.3|11
1722613300000|2024-08-02 15:41:40|41139.8|41119.8|41161.4|41141.4|41161.4|41141.4|41138.3|41118.3|21
1722613310000|2024-08-02 15:41:50|41162.9|41142.9|41156.8|41136.8|41162.9|41142.9|41156.8|41136.8|8
1722613320000|2024-08-02 15:42:00|41158.9|41138.9|41163.9|41143.9|41167.9|41147.9|41158.9|41138.9|21
1722613330000|2024-08-02 15:42:10|41164.9|41144.9|41167.9|41147.9|41174.9|41154.9|41164.9|41144.9|6
1722613340000|2024-08-02 15:42:20|41162.9|41142.9|41150.4|41130.4|41167.9|41147.9|41150.4|41130.4|7
1722613350000|2024-08-02 15:42:30|41151.4|41131.4|41155.4|41135.4|41155.4|41135.4|41148.9|41128.9|5
1722613360000|2024-08-02 15:42:40|41156.4|41136.4|41157.9|41137.9|41162.9|41142.9|41156.4|41136.4|0
1722613370000|2024-08-02 15:42:50|41158.9|41138.9|41167.9|41147.9|41167.9|41147.9|41158.9|41138.9|5
1722613380000|2024-08-02 15:43:00|41168.9|41148.9|41162.9|41142.9|41169.3|41149.3|41155.4|41135.4|1
1722613390000|2024-08-02 15:43:10|41163.9|41143.9|41184.9|41164.9|41186|41166|41161.4|41141.4|31
1722613400000|2024-08-02 15:43:20|41187.4|41167.4|41191.4|41171.4|41191.4|41171.4|41183.9|41163.9|22
1722613410000|2024-08-02 15:43:30|41189.9|41169.9|41193.9|41173.9|41193.9|41173.9|41188.9|41168.9|1
1722613420000|2024-08-02 15:43:40|41194.9|41174.9|41202.4|41182.4|41207.4|41187.4|41194.9|41174.9|35
1722613430000|2024-08-02 15:43:50|41203.5|41183.5|41199.9|41179.9|41203.5|41183.5|41196|41176|5
1722613440000|2024-08-02 15:44:00|41198.5|41178.5|41212|41192|41212|41192|41196|41176|22
1722613450000|2024-08-02 15:44:10|41213|41193|41218|41198|41218|41198|41207|41187|47
1722613460000|2024-08-02 15:44:20|41217|41197|41227|41207|41228|41208|41214.5|41194.5|25
1722613470000|2024-08-02 15:44:30|41228.5|41208.5|41237|41217|41238.5|41218.5|41228.5|41208.5|9
1722613480000|2024-08-02 15:44:40|41238|41218|41242|41222|41244.5|41224.5|41237|41217|5
1722613490000|2024-08-02 15:44:50|41241|41221|41252|41232|41252|41232|41239.9|41219.9|16
1722613500000|2024-08-02 15:45:00|41251|41231|41221.6|41201.6|41251|41231|41219.1|41199.1|55
1722613510000|2024-08-02 15:45:10|41220.5|41200.5|41189.1|41169.1|41221.6|41201.6|41188|41168|46
1722613520000|2024-08-02 15:45:20|41191.6|41171.6|41191.1|41171.1|41209.1|41189.1|41189.1|41169.1|13
1722613530000|2024-08-02 15:45:30|41192.6|41172.6|41183.5|41163.5|41194.1|41174.1|41180|41160|15
1722613540000|2024-08-02 15:45:40|41186|41166|41199.1|41179.1|41202|41182|41181|41161|13
1722613550000|2024-08-02 15:45:50|41197|41177|41199.1|41179.1|41205|41185|41194.1|41174.1|2
1722613560000|2024-08-02 15:46:00|41203|41183|41219.1|41199.1|41220.5|41200.5|41203|41183|5
1722613570000|2024-08-02 15:46:10|41218|41198|41218|41198|41222|41202|41215.5|41195.5|6
1722613580000|2024-08-02 15:46:20|41217|41197|41229.1|41209.1|41229.1|41209.1|41212|41192|27
1722613590000|2024-08-02 15:46:30|41230.1|41210.1|41233|41213|41234.5|41214.5|41229.1|41209.1|6
1722613600000|2024-08-02 15:46:40|41229.1|41209.1|41233|41213|41234.1|41214.1|41227.6|41207.6|5
1722613610000|2024-08-02 15:46:50|41232|41212|41220.5|41200.5|41232|41212|41218|41198|11
1722613620000|2024-08-02 15:47:00|41218|41198|41205.5|41185.5|41218|41198|41204.1|41184.1|2
1722613630000|2024-08-02 15:47:10|41207|41187|41198|41178|41207|41187|41198|41178|7
1722613640000|2024-08-02 15:47:20|41197|41177|41208|41188|41212|41192|41194.1|41174.1|8
1722613650000|2024-08-02 15:47:30|41204.1|41184.1|41225.5|41205.5|41229.5|41209.5|41204.1|41184.1|16
1722613660000|2024-08-02 15:47:40|41227|41207|41219.1|41199.1|41227|41207|41217|41197|6
1722613670000|2024-08-02 15:47:50|41218.1|41198.1|41208.5|41188.5|41218.1|41198.1|41207.5|41187.5|16
1722613680000|2024-08-02 15:48:00|41210|41190|41211|41191|41214.5|41194.5|41208.5|41188.5|19
1722613690000|2024-08-02 15:48:10|41209.5|41189.5|41212|41192|41215|41195|41206|41186|44
1722613700000|2024-08-02 15:48:20|41210.6|41190.6|41218.5|41198.5|41220|41200|41209.5|41189.5|0
1722613710000|2024-08-02 15:48:30|41219.5|41199.5|41244.1|41224.1|41244.1|41224.1|41219.5|41199.5|46
1722613720000|2024-08-02 15:48:40|41245.1|41225.1|41260.1|41240.1|41261.6|41241.6|41244.1|41224.1|59
1722613730000|2024-08-02 15:48:50|41261.6|41241.6|41256.6|41236.6|41261.6|41241.6|41256.6|41236.6|11
1722613740000|2024-08-02 15:49:00|41255.6|41235.6|41245.1|41225.1|41255.6|41235.6|41244.1|41224.1|7
1722613750000|2024-08-02 15:49:10|41244.1|41224.1|41251.6|41231.6|41251.6|41231.6|41244.1|41224.1|23
1722613760000|2024-08-02 15:49:20|41250.6|41230.6|41242|41222|41251.6|41231.6|41241|41221|2
1722613770000|2024-08-02 15:49:30|41243.1|41223.1|41245.6|41225.6|41246.6|41226.6|41243.1|41223.1|0
1722613780000|2024-08-02 15:49:40|41246.6|41226.6|41259.1|41239.1|41262|41242|41246.6|41226.6|10
1722613790000|2024-08-02 15:49:50|41260.1|41240.1|41262.6|41242.6|41264.1|41244.1|41259.1|41239.1|14
1722613800000|2024-08-02 15:50:00|41261.6|41241.6|41262.6|41242.6|41264.1|41244.1|41260.1|41240.1|10
1722613810000|2024-08-02 15:50:10|41261.2|41241.2|41261.2|41241.2|41265.1|41245.1|41257.6|41237.6|16
1722613820000|2024-08-02 15:50:20|41263.2|41243.2|41264.1|41244.1|41272.6|41252.6|41259.1|41239.1|21
1722613830000|2024-08-02 15:50:30|41265.1|41245.1|41275.1|41255.1|41275.1|41255.1|41260.1|41240.1|11
1722613840000|2024-08-02 15:50:40|41274.1|41254.1|41276.2|41256.2|41282.6|41262.6|41274.1|41254.1|6
1722613850000|2024-08-02 15:50:50|41277.6|41257.6|41292|41272|41294.1|41274.1|41277.6|41257.6|5
1722613860000|2024-08-02 15:51:00|41289.1|41269.1|41275.1|41255.1|41289.1|41269.1|41270.1|41250.1|12
1722613870000|2024-08-02 15:51:10|41274.1|41254.1|41261.2|41241.2|41275.1|41255.1|41260.1|41240.1|5
1722613880000|2024-08-02 15:51:20|41262.6|41242.6|41259.1|41239.1|41264.1|41244.1|41259.1|41239.1|7
1722613890000|2024-08-02 15:51:30|41257.6|41237.6|41254.1|41234.1|41259.1|41239.1|41254.1|41234.1|5
1722613900000|2024-08-02 15:51:40|41253.1|41233.1|41239.5|41219.5|41253.1|41233.1|41239.5|41219.5|64
1722613910000|2024-08-02 15:51:50|41240.6|41220.6|41238.1|41218.1|41242|41222|41233.1|41213.1|6
1722613920000|2024-08-02 15:52:00|41239.5|41219.5|41238.1|41218.1|41248.1|41228.1|41236.6|41216.6|16
1722613930000|2024-08-02 15:52:10|41237|41217|41249.1|41229.1|41249.1|41229.1|41235.6|41215.6|19
1722613940000|2024-08-02 15:52:20|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41243.1|41223.1|5
1722613950000|2024-08-02 15:52:30|41251|41231|41250.6|41230.6|41252|41232|41247|41227|2
1722613960000|2024-08-02 15:52:40|41247|41227|41243.1|41223.1|41248.1|41228.1|41243.1|41223.1|2
1722613970000|2024-08-02 15:52:50|41242|41222|41225.6|41205.6|41242|41222|41225.6|41205.6|23
1722613980000|2024-08-02 15:53:00|41224.5|41204.5|41238.1|41218.1|41242|41222|41222|41202|21
1722613990000|2024-08-02 15:53:10|41239.1|41219.1|41251|41231|41251|41231|41239.1|41219.1|7
1722614000000|2024-08-02 15:53:20|41252|41232|41262|41242|41262|41242|41252|41232|5
1722614010000|2024-08-02 15:53:30|41260.6|41240.6|41279.5|41259.5|41282|41262|41260.6|41240.6|10
1722614020000|2024-08-02 15:53:40|41279.1|41259.1|41273.1|41253.1|41282.1|41262.1|41272.1|41252.1|11
1722614030000|2024-08-02 15:53:50|41272.1|41252.1|41259.6|41239.6|41272.1|41252.1|41259.6|41239.6|10
1722614040000|2024-08-02 15:54:00|41258.1|41238.1|41262.1|41242.1|41264.6|41244.6|41258.1|41238.1|3
1722614050000|2024-08-02 15:54:10|41263.1|41243.1|41270.6|41250.6|41272.1|41252.1|41263.1|41243.1|8
1722614060000|2024-08-02 15:54:20|41272.1|41252.1|41267.1|41247.1|41273.5|41253.5|41263.1|41243.1|4
1722614070000|2024-08-02 15:54:30|41266|41246|41264.6|41244.6|41266|41246|41260.6|41240.6|6
1722614080000|2024-08-02 15:54:40|41262.1|41242.1|41264.6|41244.6|41268.5|41248.5|41262.1|41242.1|21
1722614090000|2024-08-02 15:54:50|41264.1|41244.1|41252.1|41232.1|41264.1|41244.1|41250.6|41230.6|128
1722614100000|2024-08-02 15:55:00|41253.1|41233.1|41259.1|41239.1|41259.1|41239.1|41248.1|41228.1|41
1722614110000|2024-08-02 15:55:10|41260.1|41240.1|41259.1|41239.1|41263.1|41243.1|41256.2|41236.2|4
1722614120000|2024-08-02 15:55:20|41260.1|41240.1|41266.2|41246.2|41270.1|41250.1|41259.1|41239.1|16
1722614130000|2024-08-02 15:55:30|41267.2|41247.2|41271.2|41251.2|41271.2|41251.2|41267.2|41247.2|4
1722614140000|2024-08-02 15:55:40|41272.2|41252.2|41280.1|41260.1|41280.1|41260.1|41272.2|41252.2|4
1722614150000|2024-08-02 15:55:50|41283.7|41263.7|41285.1|41265.1|41287.6|41267.6|41283.7|41263.7|4
1722614160000|2024-08-02 15:56:00|41286.2|41266.2|41290.2|41270.2|41291.2|41271.2|41286.2|41266.2|7
1722614170000|2024-08-02 15:56:10|41291.2|41271.2|41294.1|41274.1|41295.2|41275.2|41288.7|41268.7|42
1722614180000|2024-08-02 15:56:20|41291.2|41271.2|41298.2|41278.2|41298.2|41278.2|41288.7|41268.7|19
1722614190000|2024-08-02 15:56:30|41299.7|41279.7|41306.2|41286.2|41306.2|41286.2|41299.7|41279.7|7
1722614200000|2024-08-02 15:56:40|41310.2|41290.2|41310.2|41290.2|41311.2|41291.2|41306.2|41286.2|21
1722614210000|2024-08-02 15:56:50|41311.2|41291.2|41320.2|41300.2|41321.6|41301.6|41311.2|41291.2|31
1722614220000|2024-08-02 15:57:00|41316.2|41296.2|41320.2|41300.2|41320.2|41300.2|41312.7|41292.7|8
1722614230000|2024-08-02 15:57:10|41321.6|41301.6|41329.1|41309.1|41330.2|41310.2|41321.6|41301.6|22
1722614240000|2024-08-02 15:57:20|41326.2|41306.2|41342.1|41322.1|41343.1|41323.1|41325.2|41305.2|66
1722614250000|2024-08-02 15:57:30|41340.6|41320.6|41328.1|41308.1|41340.6|41320.6|41326.6|41306.6|10
1722614260000|2024-08-02 15:57:40|41329.1|41309.1|41326.6|41306.6|41332.1|41312.1|41326.6|41306.6|7
1722614270000|2024-08-02 15:57:50|41328.1|41308.1|41325.6|41305.6|41329.1|41309.1|41323.1|41303.1|4
1722614280000|2024-08-02 15:58:00|41324.6|41304.6|41317.1|41297.1|41324.6|41304.6|41317.1|41297.1|2
1722614290000|2024-08-02 15:58:10|41315.6|41295.6|41312.1|41292.1|41315.6|41295.6|41310.6|41290.6|8
1722614300000|2024-08-02 15:58:20|41310.6|41290.6|41305.6|41285.6|41312.1|41292.1|41305.6|41285.6|6
1722614310000|2024-08-02 15:58:30|41302.1|41282.1|41300.6|41280.6|41303.1|41283.1|41300.6|41280.6|1
1722614320000|2024-08-02 15:58:40|41302.1|41282.1|41309.6|41289.6|41309.6|41289.6|41300.6|41280.6|8
1722614330000|2024-08-02 15:58:50|41311|41291|41302.1|41282.1|41311|41291|41302.1|41282.1|13
1722614340000|2024-08-02 15:59:00|41303.1|41283.1|41300.6|41280.6|41303.1|41283.1|41298.1|41278.1|5
1722614350000|2024-08-02 15:59:10|41302.1|41282.1|41310.6|41290.6|41311.6|41291.6|41302.1|41282.1|10
1722614360000|2024-08-02 15:59:20|41311.6|41291.6|41309.1|41289.1|41313.1|41293.1|41305.6|41285.6|17
1722614370000|2024-08-02 15:59:30|41312.1|41292.1|41314.1|41294.1|41318.1|41298.1|41312.1|41292.1|4
1722614380000|2024-08-02 15:59:40|41315.6|41295.6|41312.1|41292.1|41317.1|41297.1|41309.1|41289.1|2
1722614390000|2024-08-02 15:59:50|41313.1|41293.1|41320.2|41300.2|41321.6|41301.6|41313.1|41293.1|22
1722614400000|2024-08-02 16:00:00|41319.1|41299.1|41338.7|41318.7|41338.7|41318.7|41317.7|41297.7|27
1722614410000|2024-08-02 16:00:10|41340.2|41320.2|41353.7|41333.7|41353.7|41333.7|41338.7|41318.7|19
1722614420000|2024-08-02 16:00:20|41356.2|41336.2|41364.1|41344.1|41366.6|41346.6|41354.7|41334.7|29
1722614430000|2024-08-02 16:00:30|41361.2|41341.2|41371.2|41351.2|41371.2|41351.2|41359.1|41339.1|21
1722614440000|2024-08-02 16:00:40|41372.7|41352.7|41367.2|41347.2|41376.2|41356.2|41367.2|41347.2|13
1722614450000|2024-08-02 16:00:50|41366.2|41346.2|41366.2|41346.2|41374.1|41354.1|41366.2|41346.2|3
1722614460000|2024-08-02 16:01:00|41365.2|41345.2|41360.2|41340.2|41365.2|41345.2|41352.7|41332.7|8
1722614470000|2024-08-02 16:01:10|41359.1|41339.1|41351.6|41331.6|41359.1|41339.1|41351.6|41331.6|36
1722614480000|2024-08-02 16:01:20|41353.1|41333.1|41344.1|41324.1|41353.1|41333.1|41344.1|41324.1|28
1722614490000|2024-08-02 16:01:30|41343.1|41323.1|41344.1|41324.1|41348.1|41328.1|41341.6|41321.6|3
1722614500000|2024-08-02 16:01:40|41342.7|41322.7|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|5
1722614510000|2024-08-02 16:01:50|41343.1|41323.1|41349.1|41329.1|41349.1|41329.1|41341.6|41321.6|2
1722614520000|2024-08-02 16:02:00|41346.6|41326.6|41322.7|41302.7|41346.6|41326.6|41322.7|41302.7|7
1722614530000|2024-08-02 16:02:10|41321.7|41301.7|41324.2|41304.2|41324.2|41304.2|41314.2|41294.2|3
1722614540000|2024-08-02 16:02:20|41323.1|41303.1|41321.7|41301.7|41324.2|41304.2|41319.2|41299.2|9
1722614550000|2024-08-02 16:02:30|41320.6|41300.6|41305.6|41285.6|41320.6|41300.6|41305.6|41285.6|7
1722614560000|2024-08-02 16:02:40|41306.7|41286.7|41297.1|41277.1|41308.1|41288.1|41294.2|41274.2|36
1722614570000|2024-08-02 16:02:50|41295.6|41275.6|41290.2|41270.2|41303.1|41283.1|41290.2|41270.2|25
1722614580000|2024-08-02 16:03:00|41289.2|41269.2|41273.1|41253.1|41289.2|41269.2|41273.1|41253.1|13
1722614590000|2024-08-02 16:03:10|41272.1|41252.1|41277.1|41257.1|41289.2|41269.2|41269.2|41249.2|34
1722614600000|2024-08-02 16:03:20|41276.1|41256.1|41280.6|41260.6|41280.6|41260.6|41273.1|41253.1|5
1722614610000|2024-08-02 16:03:30|41282.1|41262.1|41284.2|41264.2|41293.1|41273.1|41282.1|41262.1|14
1722614620000|2024-08-02 16:03:40|41285.6|41265.6|41297.1|41277.1|41297.1|41277.1|41283.1|41263.1|6
1722614630000|2024-08-02 16:03:50|41298.6|41278.6|41304.2|41284.2|41304.2|41284.2|41295.2|41275.2|44
1722614640000|2024-08-02 16:04:00|41305.2|41285.2|41309.2|41289.2|41314.2|41294.2|41305.2|41285.2|6
1722614650000|2024-08-02 16:04:10|41307.7|41287.7|41299.2|41279.2|41309.2|41289.2|41299.2|41279.2|5
1722614660000|2024-08-02 16:04:20|41300.2|41280.2|41305.2|41285.2|41309.2|41289.2|41300.2|41280.2|6
1722614670000|2024-08-02 16:04:30|41309.2|41289.2|41299.2|41279.2|41309.2|41289.2|41297.7|41277.7|4
1722614680000|2024-08-02 16:04:40|41300.2|41280.2|41304.2|41284.2|41304.2|41284.2|41296.7|41276.7|10
1722614690000|2024-08-02 16:04:50|41305.2|41285.2|41310.2|41290.2|41310.2|41290.2|41305.2|41285.2|6
1722614700000|2024-08-02 16:05:00|41311.2|41291.2|41320.6|41300.6|41320.6|41300.6|41310.2|41290.2|3
1722614710000|2024-08-02 16:05:10|41319.2|41299.2|41335.2|41315.2|41335.2|41315.2|41319.2|41299.2|19
1722614720000|2024-08-02 16:05:20|41336.2|41316.2|41347.7|41327.7|41347.7|41327.7|41336.2|41316.2|12
1722614730000|2024-08-02 16:05:30|41348.7|41328.7|41356.2|41336.2|41360.2|41340.2|41347.7|41327.7|30
1722614740000|2024-08-02 16:05:40|41355.2|41335.2|41349.2|41329.2|41355.2|41335.2|41349.2|41329.2|5
1722614750000|2024-08-02 16:05:50|41350.2|41330.2|41344.2|41324.2|41352.7|41332.7|41344.2|41324.2|6
1722614760000|2024-08-02 16:06:00|41342.7|41322.7|41339.2|41319.2|41344.2|41324.2|41335.2|41315.2|5
1722614770000|2024-08-02 16:06:10|41338.1|41318.1|41344.2|41324.2|41344.2|41324.2|41338.1|41318.1|4
1722614780000|2024-08-02 16:06:20|41345.2|41325.2|41345.2|41325.2|41346.7|41326.7|41344.2|41324.2|3
1722614790000|2024-08-02 16:06:30|41346.7|41326.7|41340.2|41320.2|41349.2|41329.2|41340.2|41320.2|3
1722614800000|2024-08-02 16:06:40|41338.7|41318.7|41330.2|41310.2|41340.2|41320.2|41330.2|41310.2|5
1722614810000|2024-08-02 16:06:50|41334.2|41314.2|41339.2|41319.2|41339.2|41319.2|41331.2|41311.2|3
1722614820000|2024-08-02 16:07:00|41336.7|41316.7|41342.3|41322.3|41342.3|41322.3|41334.2|41314.2|35
1722614830000|2024-08-02 16:07:10|41341.2|41321.2|41346.7|41326.7|41346.7|41326.7|41341.2|41321.2|2
1722614840000|2024-08-02 16:07:20|41344.2|41324.2|41345.2|41325.2|41349.2|41329.2|41344.2|41324.2|13
1722614850000|2024-08-02 16:07:30|41346.7|41326.7|41349.2|41329.2|41354.2|41334.2|41346.7|41326.7|8
1722614860000|2024-08-02 16:07:40|41348.1|41328.1|41349.2|41329.2|41349.2|41329.2|41345.6|41325.6|3
1722614870000|2024-08-02 16:07:50|41350.2|41330.2|41367.7|41347.7|41367.7|41347.7|41349.2|41329.2|1
1722614880000|2024-08-02 16:08:00|41368.7|41348.7|41370.2|41350.2|41373.7|41353.7|41366.2|41346.2|10
1722614890000|2024-08-02 16:08:10|41368.7|41348.7|41355.2|41335.2|41368.7|41348.7|41355.2|41335.2|21
1722614900000|2024-08-02 16:08:20|41354.2|41334.2|41351.2|41331.2|41356.2|41336.2|41351.2|41331.2|2
1722614910000|2024-08-02 16:08:30|41354.2|41334.2|41355.2|41335.2|41355.2|41335.2|41351.2|41331.2|15
1722614920000|2024-08-02 16:08:40|41358.2|41338.2|41355.2|41335.2|41359.2|41339.2|41354.2|41334.2|5
1722614930000|2024-08-02 16:08:50|41351.2|41331.2|41352.7|41332.7|41356.2|41336.2|41351.2|41331.2|2
1722614940000|2024-08-02 16:09:00|41351.2|41331.2|41341.2|41321.2|41351.2|41331.2|41340.2|41320.2|17
1722614950000|2024-08-02 16:09:10|41346.2|41326.2|41345.2|41325.2|41349.2|41329.2|41345.2|41325.2|45
1722614960000|2024-08-02 16:09:20|41343.7|41323.7|41324.2|41304.2|41345.2|41325.2|41324.2|41304.2|2
1722614970000|2024-08-02 16:09:30|41321.7|41301.7|41319.2|41299.2|41321.7|41301.7|41316.7|41296.7|8
1722614980000|2024-08-02 16:09:40|41320.7|41300.7|41336.7|41316.7|41337.7|41317.7|41320.7|41300.7|9
1722614990000|2024-08-02 16:09:50|41339.2|41319.2|41335.2|41315.2|41339.2|41319.2|41334.2|41314.2|3
1722615000000|2024-08-02 16:10:00|41331.7|41311.7|41329.2|41309.2|41334.2|41314.2|41329.2|41309.2|14
1722615010000|2024-08-02 16:10:10|41327.1|41307.1|41305.7|41285.7|41327.1|41307.1|41305.7|41285.7|6
1722615020000|2024-08-02 16:10:20|41306.1|41286.1|41293.2|41273.2|41306.1|41286.1|41292.1|41272.1|22
1722615030000|2024-08-02 16:10:30|41292.1|41272.1|41287.1|41267.1|41293.2|41273.2|41285.7|41265.7|22
1722615040000|2024-08-02 16:10:40|41285.7|41265.7|41285.7|41265.7|41289.6|41269.6|41282.1|41262.1|17
1722615050000|2024-08-02 16:10:50|41287.1|41267.1|41292.1|41272.1|41298.2|41278.2|41287.1|41267.1|8
1722615060000|2024-08-02 16:11:00|41291.1|41271.1|41293.2|41273.2|41293.2|41273.2|41288.2|41268.2|2
1722615070000|2024-08-02 16:11:10|41294.2|41274.2|41293.2|41273.2|41296.1|41276.1|41293.2|41273.2|9
1722615080000|2024-08-02 16:11:20|41292.1|41272.1|41295.7|41275.7|41297.1|41277.1|41292.1|41272.1|13
1722615090000|2024-08-02 16:11:30|41297.1|41277.1|41286.7|41266.7|41297.1|41277.1|41286.7|41266.7|11
1722615100000|2024-08-02 16:11:40|41288.2|41268.2|41279.2|41259.2|41288.2|41268.2|41278.2|41258.2|7
1722615110000|2024-08-02 16:11:50|41278.2|41258.2|41273.2|41253.2|41279.2|41259.2|41273.2|41253.2|15
1722615120000|2024-08-02 16:12:00|41271.7|41251.7|41274.2|41254.2|41276.7|41256.7|41268.2|41248.2|13
1722615130000|2024-08-02 16:12:10|41273.2|41253.2|41281.7|41261.7|41281.7|41261.7|41271.7|41251.7|6
1722615140000|2024-08-02 16:12:20|41283.2|41263.2|41294.2|41274.2|41294.2|41274.2|41283.2|41263.2|3
1722615150000|2024-08-02 16:12:30|41295.2|41275.2|41315.2|41295.2|41315.2|41295.2|41295.2|41275.2|6
1722615160000|2024-08-02 16:12:40|41320.2|41300.2|41311.7|41291.7|41320.2|41300.2|41311.7|41291.7|4
1722615170000|2024-08-02 16:12:50|41312.7|41292.7|41294.2|41274.2|41312.7|41292.7|41294.2|41274.2|9
1722615180000|2024-08-02 16:13:00|41293.2|41273.2|41282.7|41262.7|41294.2|41274.2|41282.7|41262.7|9
1722615190000|2024-08-02 16:13:10|41281.3|41261.3|41284.2|41264.2|41285.2|41265.2|41279.2|41259.2|5
1722615200000|2024-08-02 16:13:20|41282.7|41262.7|41290.2|41270.2|41290.2|41270.2|41280.2|41260.2|3
1722615210000|2024-08-02 16:13:30|41289.2|41269.2|41280.2|41260.2|41289.2|41269.2|41280.2|41260.2|22
1722615220000|2024-08-02 16:13:40|41279.2|41259.2|41282.7|41262.7|41284.2|41264.2|41276.3|41256.3|10
1722615230000|2024-08-02 16:13:50|41285.2|41265.2|41280.2|41260.2|41286.7|41266.7|41280.2|41260.2|2
1722615240000|2024-08-02 16:14:00|41282.7|41262.7|41284.2|41264.2|41285.2|41265.2|41280.2|41260.2|1
1722615250000|2024-08-02 16:14:10|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41280.2|41260.2|2
1722615260000|2024-08-02 16:14:20|41284.2|41264.2|41285.2|41265.2|41289.2|41269.2|41284.2|41264.2|12
1722615270000|2024-08-02 16:14:30|41282.7|41262.7|41285.2|41265.2|41285.2|41265.2|41280.2|41260.2|3
1722615280000|2024-08-02 16:14:40|41284.2|41264.2|41284.2|41264.2|41286.3|41266.3|41284.2|41264.2|2
1722615290000|2024-08-02 16:14:50|41282.7|41262.7|41287.7|41267.7|41288.8|41268.8|41282.7|41262.7|1
1722615300000|2024-08-02 16:15:00|41288.8|41268.8|41307.3|41287.3|41307.3|41287.3|41286.3|41266.3|81
1722615310000|2024-08-02 16:15:10|41306.3|41286.3|41300.2|41280.2|41311.3|41291.3|41300.2|41280.2|10
1722615320000|2024-08-02 16:15:20|41299.2|41279.2|41299.2|41279.2|41300.2|41280.2|41295.2|41275.2|34
1722615330000|2024-08-02 16:15:30|41300.2|41280.2|41305.2|41285.2|41305.2|41285.2|41296.3|41276.3|4
1722615340000|2024-08-02 16:15:40|41306.3|41286.3|41307.7|41287.7|41313.8|41293.8|41305.7|41285.7|3
1722615350000|2024-08-02 16:15:50|41309.2|41289.2|41310.2|41290.2|41310.2|41290.2|41305.2|41285.2|1
1722615360000|2024-08-02 16:16:00|41309.2|41289.2|41295.2|41275.2|41310.2|41290.2|41295.2|41275.2|5
1722615370000|2024-08-02 16:16:10|41294.2|41274.2|41302.7|41282.7|41302.7|41282.7|41294.2|41274.2|3
1722615380000|2024-08-02 16:16:20|41304.2|41284.2|41310.2|41290.2|41314.2|41294.2|41304.2|41284.2|1
1722615390000|2024-08-02 16:16:30|41308.8|41288.8|41316.3|41296.3|41316.3|41296.3|41308.8|41288.8|1
1722615400000|2024-08-02 16:16:40|41315.3|41295.3|41335.3|41315.3|41335.3|41315.3|41315.3|41295.3|8
1722615410000|2024-08-02 16:16:50|41336.3|41316.3|41331.3|41311.3|41336.3|41316.3|41330.3|41310.3|2
1722615420000|2024-08-02 16:17:00|41332.3|41312.3|41337.8|41317.8|41338.8|41318.8|41332.3|41312.3|3
1722615430000|2024-08-02 16:17:10|41340.3|41320.3|41340.3|41320.3|41341.3|41321.3|41340.3|41320.3|1
1722615440000|2024-08-02 16:17:20|41341.3|41321.3|41350.3|41330.3|41350.3|41330.3|41341.3|41321.3|3
1722615450000|2024-08-02 16:17:30|41349.2|41329.2|41348.8|41328.8|41349.2|41329.2|41345.3|41325.3|3
1722615460000|2024-08-02 16:17:40|41346.3|41326.3|41340.3|41320.3|41346.3|41326.3|41340.3|41320.3|3
1722615470000|2024-08-02 16:17:50|41338.8|41318.8|41337.8|41317.8|41341.3|41321.3|41337.8|41317.8|9
1722615480000|2024-08-02 16:18:00|41334.2|41314.2|41321.3|41301.3|41334.2|41314.2|41321.3|41301.3|8
1722615490000|2024-08-02 16:18:10|41320.3|41300.3|41311.3|41291.3|41320.3|41300.3|41306.3|41286.3|5
1722615500000|2024-08-02 16:18:20|41310.3|41290.3|41304.2|41284.2|41310.3|41290.3|41304.2|41284.2|2
1722615510000|2024-08-02 16:18:30|41305.3|41285.3|41303.8|41283.8|41307.8|41287.8|41303.8|41283.8|64
1722615520000|2024-08-02 16:18:40|41305.3|41285.3|41306.3|41286.3|41306.3|41286.3|41301.3|41281.3|7
1722615530000|2024-08-02 16:18:50|41305.3|41285.3|41301.3|41281.3|41307.8|41287.8|41300.3|41280.3|18
1722615540000|2024-08-02 16:19:00|41298.8|41278.8|41295.3|41275.3|41300.3|41280.3|41295.3|41275.3|5
1722615550000|2024-08-02 16:19:10|41296.3|41276.3|41306.3|41286.3|41306.3|41286.3|41296.3|41276.3|14
1722615560000|2024-08-02 16:19:20|41307.3|41287.3|41311.3|41291.3|41311.3|41291.3|41306.3|41286.3|1
1722615570000|2024-08-02 16:19:30|41310.3|41290.3|41310.3|41290.3|41311.3|41291.3|41305.3|41285.3|4
1722615580000|2024-08-02 16:19:40|41311.3|41291.3|41306.3|41286.3|41313.8|41293.8|41306.3|41286.3|3
1722615590000|2024-08-02 16:19:50|41307.3|41287.3|41313.8|41293.8|41313.8|41293.8|41306.3|41286.3|3
1722615600000|2024-08-02 16:20:00|41315.3|41295.3|41333.8|41313.8|41333.8|41313.8|41313.8|41293.8|14
1722615610000|2024-08-02 16:20:10|41331.3|41311.3|41331.3|41311.3|41331.3|41311.3|41325.3|41305.3|12
1722615620000|2024-08-02 16:20:20|41333.8|41313.8|41336.3|41316.3|41336.3|41316.3|41331.3|41311.3|12
1722615630000|2024-08-02 16:20:30|41337.3|41317.3|41341.3|41321.3|41342.3|41322.3|41336.3|41316.3|9
1722615640000|2024-08-02 16:20:40|41340.3|41320.3|41338.8|41318.8|41341.3|41321.3|41338.8|41318.8|33
1722615650000|2024-08-02 16:20:50|41337.8|41317.8|41340.3|41320.3|41343.8|41323.8|41336.3|41316.3|22
1722615660000|2024-08-02 16:21:00|41341.3|41321.3|41336.3|41316.3|41345.3|41325.3|41336.3|41316.3|5
1722615670000|2024-08-02 16:21:10|41334.8|41314.8|41331.3|41311.3|41336.3|41316.3|41327.3|41307.3|7
1722615680000|2024-08-02 16:21:20|41335.3|41315.3|41343.8|41323.8|41343.8|41323.8|41335.3|41315.3|1
1722615690000|2024-08-02 16:21:30|41346.3|41326.3|41345.3|41325.3|41346.3|41326.3|41343.8|41323.8|1
1722615700000|2024-08-02 16:21:40|41344.2|41324.2|41338.8|41318.8|41344.2|41324.2|41338.8|41318.8|0
1722615710000|2024-08-02 16:21:50|41336.3|41316.3|41327.8|41307.8|41336.3|41316.3|41327.8|41307.8|5
1722615720000|2024-08-02 16:22:00|41326.3|41306.3|41317.8|41297.8|41326.3|41306.3|41316.3|41296.3|6
1722615730000|2024-08-02 16:22:10|41316.3|41296.3|41315.3|41295.3|41316.3|41296.3|41312.3|41292.3|1
1722615740000|2024-08-02 16:22:20|41314.2|41294.2|41311.3|41291.3|41315.3|41295.3|41311.3|41291.3|1
1722615750000|2024-08-02 16:22:30|41310.3|41290.3|41309.3|41289.3|41311.3|41291.3|41306.3|41286.3|12
1722615760000|2024-08-02 16:22:40|41306.3|41286.3|41308.8|41288.8|41309.3|41289.3|41304.8|41284.8|6
1722615770000|2024-08-02 16:22:50|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41306.3|41286.3|3
1722615780000|2024-08-02 16:23:00|41311.3|41291.3|41312.3|41292.3|41315.3|41295.3|41311.3|41291.3|5
1722615790000|2024-08-02 16:23:10|41313.8|41293.8|41316.3|41296.3|41317.3|41297.3|41311.3|41291.3|29
1722615800000|2024-08-02 16:23:20|41318.8|41298.8|41318.8|41298.8|41320.3|41300.3|41316.3|41296.3|2
1722615810000|2024-08-02 16:23:30|||||||||1
1722615820000|2024-08-02 16:23:40|41320.3|41300.3|41316.3|41296.3|41320.3|41300.3|41313.8|41293.8|2
1722615830000|2024-08-02 16:23:50|41317.3|41297.3|41318.8|41298.8|41320.3|41300.3|41316.3|41296.3|2
1722615840000|2024-08-02 16:24:00|41316.3|41296.3|41306.3|41286.3|41316.3|41296.3|41306.3|41286.3|6
1722615850000|2024-08-02 16:24:10|41307.3|41287.3|41311.3|41291.3|41311.3|41291.3|41307.3|41287.3|12
1722615860000|2024-08-02 16:24:20|41312.3|41292.3|41323.8|41303.8|41323.8|41303.8|41312.3|41292.3|9
1722615870000|2024-08-02 16:24:30|41322.8|41302.8|41328.8|41308.8|41331.3|41311.3|41318.8|41298.8|5
1722615880000|2024-08-02 16:24:40|41330.3|41310.3|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|8
1722615890000|2024-08-02 16:24:50|41333.8|41313.8|41335.3|41315.3|41336.3|41316.3|41333.8|41313.8|9
1722615900000|2024-08-02 16:25:00|41333.8|41313.8|41339.8|41319.8|41339.8|41319.8|41331.3|41311.3|10
1722615910000|2024-08-02 16:25:10|41340.9|41320.9|41343.8|41323.8|41344.8|41324.8|41340.9|41320.9|2
1722615920000|2024-08-02 16:25:20|41342.3|41322.3|41343.8|41323.8|41343.8|41323.8|41342.3|41322.3|1
1722615930000|2024-08-02 16:25:30|41342.4|41322.4|41337.8|41317.8|41342.4|41322.4|41337.8|41317.8|7
1722615940000|2024-08-02 16:25:40|41336.3|41316.3|41331.3|41311.3|41336.3|41316.3|41330.3|41310.3|3
1722615950000|2024-08-02 16:25:50|41330.3|41310.3|41326.3|41306.3|41331.3|41311.3|41326.3|41306.3|7
1722615960000|2024-08-02 16:26:00|41327.4|41307.4|41323.8|41303.8|41327.4|41307.4|41323.8|41303.8|22
1722615970000|2024-08-02 16:26:10|41325.3|41305.3|41330.3|41310.3|41330.3|41310.3|41323.8|41303.8|7
1722615980000|2024-08-02 16:26:20|41331.8|41311.8|41336.3|41316.3|41336.3|41316.3|41331.3|41311.3|1
1722615990000|2024-08-02 16:26:30|41337.4|41317.4|41341.3|41321.3|41341.3|41321.3|41337.4|41317.4|2
1722616000000|2024-08-02 16:26:40|41342.4|41322.4|41347.4|41327.4|41347.4|41327.4|41342.4|41322.4|2
1722616010000|2024-08-02 16:26:50|41348.8|41328.8|41348.8|41328.8|41351.3|41331.3|41346.3|41326.3|7
1722616020000|2024-08-02 16:27:00|41347.8|41327.8|41343.8|41323.8|41350.3|41330.3|41341.3|41321.3|0
1722616030000|2024-08-02 16:27:10|41342.8|41322.8|41341.3|41321.3|41343.8|41323.8|41341.3|41321.3|4
1722616040000|2024-08-02 16:27:20|41339.3|41319.3|41336.3|41316.3|41340.3|41320.3|41336.3|41316.3|16
1722616050000|2024-08-02 16:27:30|41335.3|41315.3|41336.3|41316.3|41340.3|41320.3|41335.3|41315.3|2
1722616060000|2024-08-02 16:27:40|41337.4|41317.4|41340.3|41320.3|41340.3|41320.3|41336.3|41316.3|4
1722616070000|2024-08-02 16:27:50|41341.3|41321.3|41345.3|41325.3|41345.3|41325.3|41341.3|41321.3|1
1722616080000|2024-08-02 16:28:00|41347.8|41327.8|41346.3|41326.3|41350.3|41330.3|41345.3|41325.3|5
1722616090000|2024-08-02 16:28:10|41347.4|41327.4|41358.8|41338.8|41358.8|41338.8|41347.4|41327.4|9
1722616100000|2024-08-02 16:28:20|41356.3|41336.3|41360.3|41340.3|41360.3|41340.3|41355.3|41335.3|4
1722616110000|2024-08-02 16:28:30|41359.3|41339.3|41355.3|41335.3|41360.3|41340.3|41355.3|41335.3|0
1722616120000|2024-08-02 16:28:40|41354.3|41334.3|41353.3|41333.3|41355.3|41335.3|41353.3|41333.3|0
1722616130000|2024-08-02 16:28:50|41352.2|41332.2|41352.4|41332.4|41352.4|41332.4|41349.3|41329.3|6
1722616140000|2024-08-02 16:29:00|41353.8|41333.8|41348.8|41328.8|41357.8|41337.8|41348.8|41328.8|5
1722616150000|2024-08-02 16:29:10|41347.8|41327.8|41340.3|41320.3|41347.8|41327.8|41336.3|41316.3|5
1722616160000|2024-08-02 16:29:20|41343.3|41323.3|41344.3|41324.3|41344.3|41324.3|41340.3|41320.3|1
1722616170000|2024-08-02 16:29:30|41342.8|41322.8|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|4
1722616180000|2024-08-02 16:29:40|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41337.8|41317.8|0
1722616190000|2024-08-02 16:29:50|41340.3|41320.3|41341.3|41321.3|41341.3|41321.3|41340.3|41320.3|1
1722616200000|2024-08-02 16:30:00|41340.3|41320.3|41335.3|41315.3|41340.3|41320.3|41332.8|41312.8|6
1722616210000|2024-08-02 16:30:10|41334.3|41314.3|41326.3|41306.3|41334.3|41314.3|41326.3|41306.3|11
1722616220000|2024-08-02 16:30:20|41327.4|41307.4|41326.3|41306.3|41327.4|41307.4|41326.3|41306.3|2
1722616230000|2024-08-02 16:30:30|41327.4|41307.4|41325.3|41305.3|41330.3|41310.3|41323.8|41303.8|14
1722616240000|2024-08-02 16:30:40|41323.8|41303.8|41317.8|41297.8|41325.3|41305.3|41315.3|41295.3|30
1722616250000|2024-08-02 16:30:50|41316.3|41296.3|41321.3|41301.3|41321.3|41301.3|41316.3|41296.3|3
1722616260000|2024-08-02 16:31:00|41322.4|41302.4|41318.8|41298.8|41325.3|41305.3|41316.3|41296.3|5
1722616270000|2024-08-02 16:31:10|41320.3|41300.3|41311.8|41291.8|41320.3|41300.3|41311.3|41291.3|49
1722616280000|2024-08-02 16:31:20|41311.3|41291.3|41317.8|41297.8|41319.3|41299.3|41311.3|41291.3|18
1722616290000|2024-08-02 16:31:30|41316.8|41296.8|41317.8|41297.8|41321.4|41301.4|41316.8|41296.8|7
1722616300000|2024-08-02 16:31:40|41319.3|41299.3|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|1
1722616310000|2024-08-02 16:31:50|41319.3|41299.3|41320.3|41300.3|41322.8|41302.8|41317.8|41297.8|7
1722616320000|2024-08-02 16:32:00|41321.8|41301.8|41332.4|41312.4|41333.9|41313.9|41320.3|41300.3|11
1722616330000|2024-08-02 16:32:10|41331.4|41311.4|41326.8|41306.8|41335.3|41315.3|41325.3|41305.3|8
1722616340000|2024-08-02 16:32:20|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|50
1722616350000|2024-08-02 16:32:30|41326.4|41306.4|41331.4|41311.4|41331.4|41311.4|41326.4|41306.4|10
1722616360000|2024-08-02 16:32:40|41330.3|41310.3|41330.3|41310.3|41335.3|41315.3|41330.3|41310.3|4
1722616370000|2024-08-02 16:32:50|41326.4|41306.4|41329.3|41309.3|41330.3|41310.3|41326.4|41306.4|3
1722616380000|2024-08-02 16:33:00|41330.3|41310.3|41330.3|41310.3|41333.3|41313.3|41329.3|41309.3|3
1722616390000|2024-08-02 16:33:10|41331.4|41311.4|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|14
1722616400000|2024-08-02 16:33:20|41334.3|41314.3|41337.8|41317.8|41337.8|41317.8|41329.3|41309.3|9
1722616410000|2024-08-02 16:33:30|41339.3|41319.3|41340.3|41320.3|41341.4|41321.4|41335.3|41315.3|5
1722616420000|2024-08-02 16:33:40|41341.4|41321.4|41330.3|41310.3|41341.4|41321.4|41330.3|41310.3|5
1722616430000|2024-08-02 16:33:50|41328.9|41308.9|41322.8|41302.8|41328.9|41308.9|41321.4|41301.4|2
1722616440000|2024-08-02 16:34:00|41321.4|41301.4|41315.3|41295.3|41325.3|41305.3|41315.3|41295.3|3
1722616450000|2024-08-02 16:34:10|41313.9|41293.9|41306.4|41286.4|41313.9|41293.9|41306.4|41286.4|10
1722616460000|2024-08-02 16:34:20|41310.3|41290.3|41315.3|41295.3|41315.3|41295.3|41306.4|41286.4|1
1722616470000|2024-08-02 16:34:30|41316.8|41296.8|41312.4|41292.4|41318.3|41298.3|41311.4|41291.4|1
1722616480000|2024-08-02 16:34:40|41314.3|41294.3|41311.4|41291.4|41316.4|41296.4|41311.4|41291.4|2
1722616490000|2024-08-02 16:34:50|41310.3|41290.3|41306.4|41286.4|41310.3|41290.3|41306.4|41286.4|5
1722616500000|2024-08-02 16:35:00|41304.9|41284.9|41310.3|41290.3|41314.3|41294.3|41304.9|41284.9|14
1722616510000|2024-08-02 16:35:10|41312.8|41292.8|41310.3|41290.3|41312.8|41292.8|41309.3|41289.3|6
1722616520000|2024-08-02 16:35:20|41311.4|41291.4|41305.3|41285.3|41311.4|41291.4|41305.3|41285.3|6
1722616530000|2024-08-02 16:35:30|41303.9|41283.9|41301.4|41281.4|41303.9|41283.9|41300.3|41280.3|8
1722616540000|2024-08-02 16:35:40|41302.4|41282.4|41300.3|41280.3|41305.3|41285.3|41300.3|41280.3|3
1722616550000|2024-08-02 16:35:50|41301.4|41281.4|41300.3|41280.3|41302.8|41282.8|41300.3|41280.3|6
1722616560000|2024-08-02 16:36:00|41298.9|41278.9|41295.3|41275.3|41298.9|41278.9|41292.8|41272.8|9
1722616570000|2024-08-02 16:36:10|41296.4|41276.4|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|5
1722616580000|2024-08-02 16:36:20|41304.3|41284.3|41300.3|41280.3|41304.3|41284.3|41300.3|41280.3|3
1722616590000|2024-08-02 16:36:30|41297.4|41277.4|41301.4|41281.4|41305.3|41285.3|41297.4|41277.4|4
1722616600000|2024-08-02 16:36:40|41300.3|41280.3|41300.3|41280.3|41301.4|41281.4|41300.3|41280.3|3
1722616610000|2024-08-02 16:36:50|41297.8|41277.8|41296.8|41276.8|41300.3|41280.3|41296.8|41276.8|8
1722616620000|2024-08-02 16:37:00|41295.3|41275.3|41291.8|41271.8|41296.8|41276.8|41290.3|41270.3|1
1722616630000|2024-08-02 16:37:10|41290.3|41270.3|41283.3|41263.3|41291.8|41271.8|41283.3|41263.3|27
1722616640000|2024-08-02 16:37:20|41280.8|41260.8|41278.3|41258.3|41283.3|41263.3|41278.3|41258.3|4
1722616650000|2024-08-02 16:37:30|41276.8|41256.8|41270.8|41250.8|41276.8|41256.8|41269.3|41249.3|5
1722616660000|2024-08-02 16:37:40|41272.3|41252.3|41282.3|41262.3|41283.3|41263.3|41272.3|41252.3|10
1722616670000|2024-08-02 16:37:50|41280.4|41260.4|41279.3|41259.3|41285.8|41265.8|41279.3|41259.3|4
1722616680000|2024-08-02 16:38:00|41278.3|41258.3|41281.2|41261.2|41281.2|41261.2|41275.4|41255.4|4
1722616690000|2024-08-02 16:38:10|41278.3|41258.3|41283.3|41263.3|41284.3|41264.3|41278.3|41258.3|6
1722616700000|2024-08-02 16:38:20|41282.3|41262.3|41288.3|41268.3|41289.3|41269.3|41279.3|41259.3|1
1722616710000|2024-08-02 16:38:30|41289.3|41269.3|41289.3|41269.3|41290.8|41270.8|41284.3|41264.3|1
1722616720000|2024-08-02 16:38:40|41288.3|41268.3|41286.8|41266.8|41289.3|41269.3|41283.3|41263.3|1
1722616730000|2024-08-02 16:38:50|41287.3|41267.3|41288.3|41268.3|41293.3|41273.3|41287.3|41267.3|10
1722616740000|2024-08-02 16:39:00|41286.8|41266.8|41284.3|41264.3|41286.8|41266.8|41284.3|41264.3|3
1722616750000|2024-08-02 16:39:10|41283.3|41263.3|41288.3|41268.3|41289.3|41269.3|41283.3|41263.3|7
1722616760000|2024-08-02 16:39:20|41287.3|41267.3|41269.3|41249.3|41287.3|41267.3|41268.3|41248.3|44
1722616770000|2024-08-02 16:39:30|41271.8|41251.8|41276.8|41256.8|41276.8|41256.8|41271.8|41251.8|5
1722616780000|2024-08-02 16:39:40|41277.9|41257.9|41279.3|41259.3|41280.4|41260.4|41274.3|41254.3|9
1722616790000|2024-08-02 16:39:50|41277.9|41257.9|41282.4|41262.4|41282.4|41262.4|41276.4|41256.4|35
1722616800000|2024-08-02 16:40:00|41283.9|41263.9|41287.9|41267.9|41287.9|41267.9|41282.4|41262.4|15
1722616810000|2024-08-02 16:40:10|41288.9|41268.9|41299.3|41279.3|41299.3|41279.3|41287.9|41267.9|8
1722616820000|2024-08-02 16:40:20|41296.4|41276.4|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|32
1722616830000|2024-08-02 16:40:30|41300.4|41280.4|41301.4|41281.4|41302.9|41282.9|41298.9|41278.9|6
1722616840000|2024-08-02 16:40:40|41302.9|41282.9|41303.9|41283.9|41304.9|41284.9|41301.4|41281.4|5
1722616850000|2024-08-02 16:40:50|41304.9|41284.9|41305.4|41285.4|41305.4|41285.4|41301.4|41281.4|5
1722616860000|2024-08-02 16:41:00|41303.9|41283.9|41313.9|41293.9|41313.9|41293.9|41302.9|41282.9|10
1722616870000|2024-08-02 16:41:10|41315.4|41295.4|41308.9|41288.9|41316.4|41296.4|41308.9|41288.9|20
1722616880000|2024-08-02 16:41:20|41310.4|41290.4|41308.9|41288.9|41311.4|41291.4|41308.9|41288.9|7
1722616890000|2024-08-02 16:41:30|41307.9|41287.9|41295.4|41275.4|41307.9|41287.9|41291.4|41271.4|10
1722616900000|2024-08-02 16:41:40|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41295.4|41275.4|6
1722616910000|2024-08-02 16:41:50|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41293.9|41273.9|4
1722616920000|2024-08-02 16:42:00|41296.4|41276.4|41291.4|41271.4|41296.4|41276.4|41291.4|41271.4|5
1722616930000|2024-08-02 16:42:10|41289.9|41269.9|41276.4|41256.4|41289.9|41269.9|41276.4|41256.4|9
1722616940000|2024-08-02 16:42:20|41275.4|41255.4|41276.4|41256.4|41280.4|41260.4|41275.4|41255.4|2
1722616950000|2024-08-02 16:42:30|41275.4|41255.4|41271.4|41251.4|41275.4|41255.4|41271.4|41251.4|3
1722616960000|2024-08-02 16:42:40|41267.4|41247.4|41265.4|41245.4|41268.9|41248.9|41265.4|41245.4|2
1722616970000|2024-08-02 16:42:50|41262.9|41242.9|41252.9|41232.9|41262.9|41242.9|41252.9|41232.9|8
1722616980000|2024-08-02 16:43:00|41250.4|41230.4|41253.9|41233.9|41253.9|41233.9|41249.9|41229.9|12
1722616990000|2024-08-02 16:43:10|41252.9|41232.9|41256.4|41236.4|41256.4|41236.4|41251.4|41231.4|4
1722617000000|2024-08-02 16:43:20|41253.9|41233.9|41251.4|41231.4|41253.9|41233.9|41251.4|41231.4|7
1722617010000|2024-08-02 16:43:30|41252.4|41232.4|41253.9|41233.9|41255.4|41235.4|41251.4|41231.4|5
1722617020000|2024-08-02 16:43:40|41252.9|41232.9|41256.4|41236.4|41256.4|41236.4|41251.4|41231.4|1
1722617030000|2024-08-02 16:43:50|41255.4|41235.4|41253.9|41233.9|41255.4|41235.4|41253.9|41233.9|8
1722617040000|2024-08-02 16:44:00|41255.4|41235.4|41263.9|41243.9|41263.9|41243.9|41253.9|41233.9|10
1722617050000|2024-08-02 16:44:10|41266.4|41246.4|41265.4|41245.4|41271.4|41251.4|41265.4|41245.4|5
1722617060000|2024-08-02 16:44:20|41263.9|41243.9|41261.4|41241.4|41265.4|41245.4|41261.4|41241.4|2
1722617070000|2024-08-02 16:44:30|41260.4|41240.4|41255.4|41235.4|41260.4|41240.4|41255.4|41235.4|4
1722617080000|2024-08-02 16:44:40|41253.9|41233.9|41251.4|41231.4|41256.4|41236.4|41251.4|41231.4|4
1722617090000|2024-08-02 16:44:50|41252.9|41232.9|41252.9|41232.9|41255.4|41235.4|41250.4|41230.4|5
1722617100000|2024-08-02 16:45:00|41251.4|41231.4|41251.4|41231.4|41254.4|41234.4|41249.4|41229.4|12
1722617110000|2024-08-02 16:45:10|41253.9|41233.9|41256.4|41236.4|41256.4|41236.4|41250.4|41230.4|8
1722617120000|2024-08-02 16:45:20|41257.4|41237.4|41260.4|41240.4|41260.4|41240.4|41257.4|41237.4|3
1722617130000|2024-08-02 16:45:30|41257.9|41237.9|41257.9|41237.9|41257.9|41237.9|41255.4|41235.4|13
1722617140000|2024-08-02 16:45:40|41256.4|41236.4|41257.9|41237.9|41257.9|41237.9|41255.4|41235.4|0
1722617150000|2024-08-02 16:45:50|41256.4|41236.4|41255.4|41235.4|41260.4|41240.4|41252.9|41232.9|45
1722617160000|2024-08-02 16:46:00|41253.9|41233.9|41245.4|41225.4|41255.4|41235.4|41245.4|41225.4|8
1722617170000|2024-08-02 16:46:10|41244.4|41224.4|41251.4|41231.4|41251.4|41231.4|41240.4|41220.4|50
1722617180000|2024-08-02 16:46:20|41253.5|41233.5|41253.5|41233.5|41255.5|41235.5|41252.5|41232.5|18
1722617190000|2024-08-02 16:46:30|41252.5|41232.5|41257.5|41237.5|41258.5|41238.5|41252.5|41232.5|2
1722617200000|2024-08-02 16:46:40|41256|41236|41253.5|41233.5|41256|41236|41251|41231|3
1722617210000|2024-08-02 16:46:50|41252.5|41232.5|41253.5|41233.5|41254.5|41234.5|41249.5|41229.5|3
1722617220000|2024-08-02 16:47:00|41254.5|41234.5|41258.5|41238.5|41263.5|41243.5|41254.5|41234.5|11
1722617230000|2024-08-02 16:47:10|41259.5|41239.5|41258.5|41238.5|41261|41241|41257.5|41237.5|6
1722617240000|2024-08-02 16:47:20|41257.5|41237.5|41256|41236|41258.5|41238.5|41253.5|41233.5|1
1722617250000|2024-08-02 16:47:30|41254.5|41234.5|41251|41231|41254.5|41234.5|41251|41231|2
1722617260000|2024-08-02 16:47:40|41250|41230|41239.5|41219.5|41250|41230|41238.5|41218.5|3
1722617270000|2024-08-02 16:47:50|41238.5|41218.5|41237.5|41217.5|41239.5|41219.5|41231.4|41211.4|46
1722617280000|2024-08-02 16:48:00|41236.4|41216.4|41235|41215|41236.4|41216.4|41231.4|41211.4|3
1722617290000|2024-08-02 16:48:10|41236|41216|41243.5|41223.5|41243.5|41223.5|41235|41215|24
1722617300000|2024-08-02 16:48:20|41244.5|41224.5|41250|41230|41250|41230|41244.5|41224.5|1
1722617310000|2024-08-02 16:48:30|41251|41231|41253.5|41233.5|41253.5|41233.5|41249.5|41229.5|5
1722617320000|2024-08-02 16:48:40|41251|41231|41256|41236|41256|41236|41251|41231|3
1722617330000|2024-08-02 16:48:50|41257.5|41237.5|41265|41245|41265|41245|41256|41236|2
1722617340000|2024-08-02 16:49:00|41263.5|41243.5|41265.5|41245.5|41268.5|41248.5|41263.5|41243.5|2
1722617350000|2024-08-02 16:49:10|41267.5|41247.5|41271|41251|41273.5|41253.5|41263.5|41243.5|5
1722617360000|2024-08-02 16:49:20|41272|41252|41274.5|41254.5|41275.5|41255.5|41271|41251|4
1722617370000|2024-08-02 16:49:30|41277|41257|41277|41257|41278.5|41258.5|41274.5|41254.5|3
1722617380000|2024-08-02 16:49:40|41278.5|41258.5|41274.5|41254.5|41279.5|41259.5|41274.5|41254.5|12
1722617390000|2024-08-02 16:49:50|41273.5|41253.5|41264.5|41244.5|41274.5|41254.5|41264.5|41244.5|10
1722617400000|2024-08-02 16:50:00|41263.5|41243.5|41269.5|41249.5|41269.5|41249.5|41263.5|41243.5|3
1722617410000|2024-08-02 16:50:10|41268.5|41248.5|41269.5|41249.5|41273.5|41253.5|41268.5|41248.5|4
1722617420000|2024-08-02 16:50:20|41268.5|41248.5|41273.5|41253.5|41273.5|41253.5|41267|41247|6
1722617430000|2024-08-02 16:50:30|41274.5|41254.5|41270.4|41250.4|41274.5|41254.5|41270.4|41250.4|1
1722617440000|2024-08-02 16:50:40|41271.4|41251.4|41263.5|41243.5|41271.4|41251.4|41262|41242|4
1722617450000|2024-08-02 16:50:50|41259.5|41239.5|41256.4|41236.4|41259.5|41239.5|41253.9|41233.9|10
1722617460000|2024-08-02 16:51:00|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41256.4|41236.4|2
1722617470000|2024-08-02 16:51:10|41258.5|41238.5|41260|41240|41260|41240|41256.4|41236.4|9
1722617480000|2024-08-02 16:51:20|41258.9|41238.9|41263.5|41243.5|41265|41245|41258.9|41238.9|10
1722617490000|2024-08-02 16:51:30|41262.5|41242.5|41262.5|41242.5|41266.4|41246.4|41262.5|41242.5|7
1722617500000|2024-08-02 16:51:40|41261|41241|41252.5|41232.5|41261|41241|41252.5|41232.5|10
1722617510000|2024-08-02 16:51:50|41253.5|41233.5|41248.5|41228.5|41256.4|41236.4|41248.5|41228.5|9
1722617520000|2024-08-02 16:52:00|41247.5|41227.5|41243.5|41223.5|41252.5|41232.5|41243.5|41223.5|19
1722617530000|2024-08-02 16:52:10|41245|41225|41248.5|41228.5|41248.5|41228.5|41242.5|41222.5|3
1722617540000|2024-08-02 16:52:20|41249.5|41229.5|41253.5|41233.5|41254.5|41234.5|41249.5|41229.5|8
1722617550000|2024-08-02 16:52:30|41252.5|41232.5|41255|41235|41255|41235|41251.5|41231.5|5
1722617560000|2024-08-02 16:52:40|41256|41236|41267.5|41247.5|41267.5|41247.5|41256|41236|16
1722617570000|2024-08-02 16:52:50|41268.5|41248.5|41273.5|41253.5|41273.5|41253.5|41268.5|41248.5|3
1722617580000|2024-08-02 16:53:00|41275|41255|41277.5|41257.5|41278.5|41258.5|41274.5|41254.5|15
1722617590000|2024-08-02 16:53:10|41278.5|41258.5|41277.5|41257.5|41280|41260|41277.5|41257.5|5
1722617600000|2024-08-02 16:53:20|41276.5|41256.5|41276|41256|41277.5|41257.5|41273.5|41253.5|8
1722617610000|2024-08-02 16:53:30|41277.5|41257.5|41280|41260|41282.5|41262.5|41276.5|41256.5|2
1722617620000|2024-08-02 16:53:40|41278.5|41258.5|41278.5|41258.5|41281|41261|41277.5|41257.5|3
1722617630000|2024-08-02 16:53:50|41280|41260|41277.5|41257.5|41280|41260|41277.5|41257.5|1
1722617640000|2024-08-02 16:54:00|41276.5|41256.5|41277.5|41257.5|41277.5|41257.5|41274|41254|10
1722617650000|2024-08-02 16:54:10|41279|41259|41284|41264|41285.4|41265.4|41279|41259|5
1722617660000|2024-08-02 16:54:20|41282.5|41262.5|41281.5|41261.5|41282.5|41262.5|41280|41260|8
1722617670000|2024-08-02 16:54:30|41282.5|41262.5|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|0
1722617680000|2024-08-02 16:54:40|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|1
1722617690000|2024-08-02 16:54:50|41275|41255|41271.5|41251.5|41276.5|41256.5|41267.5|41247.5|13
1722617700000|2024-08-02 16:55:00|41272.5|41252.5|41271.5|41251.5|41272.5|41252.5|41271.5|41251.5|11
1722617710000|2024-08-02 16:55:10|41272.5|41252.5|41272.5|41252.5|41276.5|41256.5|41272.5|41252.5|12
1722617720000|2024-08-02 16:55:20|41270|41250|41271.5|41251.5|41272.5|41252.5|41268.5|41248.5|10
1722617730000|2024-08-02 16:55:30|41272.5|41252.5|41268.5|41248.5|41272.5|41252.5|41268.5|41248.5|3
1722617740000|2024-08-02 16:55:40|41269.6|41249.6|41272.5|41252.5|41272.5|41252.5|41269.6|41249.6|7
1722617750000|2024-08-02 16:55:50|41274.6|41254.6|41283.5|41263.5|41283.5|41263.5|41274.6|41254.6|59
1722617760000|2024-08-02 16:56:00|41284.6|41264.6|41286|41266|41291|41271|41283.5|41263.5|14
1722617770000|2024-08-02 16:56:10|41284.6|41264.6|41286|41266|41286|41266|41284.6|41264.6|2
1722617780000|2024-08-02 16:56:20|41287.1|41267.1|41299.6|41279.6|41299.6|41279.6|41287.1|41267.1|14
1722617790000|2024-08-02 16:56:30|41298.5|41278.5|41293.1|41273.1|41299.6|41279.6|41293.1|41273.1|18
1722617800000|2024-08-02 16:56:40|41289.6|41269.6|41284.6|41264.6|41289.6|41269.6|41282.1|41262.1|3
1722617810000|2024-08-02 16:56:50|41282.5|41262.5|41272.5|41252.5|41282.5|41262.5|41272.5|41252.5|33
1722617820000|2024-08-02 16:57:00|41271|41251|41264.6|41244.6|41271|41251|41264.6|41244.6|10
1722617830000|2024-08-02 16:57:10|41265.6|41245.6|41269.6|41249.6|41270.6|41250.6|41265.6|41245.6|4
1722617840000|2024-08-02 16:57:20|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|6
1722617850000|2024-08-02 16:57:30|41269.6|41249.6|41264.6|41244.6|41270.6|41250.6|41264.6|41244.6|64
1722617860000|2024-08-02 16:57:40|41263.5|41243.5|41268.5|41248.5|41269.6|41249.6|41262.5|41242.5|22
1722617870000|2024-08-02 16:57:50|41270|41250|41276.5|41256.5|41276.5|41256.5|41268.5|41248.5|3
1722617880000|2024-08-02 16:58:00|41275|41255|41279.6|41259.6|41282.1|41262.1|41271|41251|59
1722617890000|2024-08-02 16:58:10|41278.5|41258.5|41274.6|41254.6|41279.6|41259.6|41274.6|41254.6|16
1722617900000|2024-08-02 16:58:20|41273.1|41253.1|41274.6|41254.6|41274.6|41254.6|41273.1|41253.1|4
1722617910000|2024-08-02 16:58:30|41271|41251|41267.1|41247.1|41271|41251|41266.6|41246.6|10
1722617920000|2024-08-02 16:58:40|41266|41246|41253.1|41233.1|41268.1|41248.1|41251|41231|28
1722617930000|2024-08-02 16:58:50|41252.1|41232.1|41247.1|41227.1|41252.1|41232.1|41244.6|41224.6|55
1722617940000|2024-08-02 16:59:00|41245.6|41225.6|41257.6|41237.6|41258.7|41238.7|41245.6|41225.6|72
1722617950000|2024-08-02 16:59:10|41258.7|41238.7|41267.2|41247.2|41275.1|41255.1|41257.2|41237.2|118
1722617960000|2024-08-02 16:59:20|41265.2|41245.2|41279.7|41259.7|41281.2|41261.2|41264.3|41244.3|104
1722617970000|2024-08-02 16:59:30|41277.2|41257.2|41280.7|41260.7|41282.2|41262.2|41275.7|41255.7|102
1722617980000|2024-08-02 16:59:40|41277.2|41257.2|41269.7|41249.7|41277.2|41257.2|41269.7|41249.7|58
1722617990000|2024-08-02 16:59:50|41268.7|41248.7|41260.7|41240.7|41269.3|41249.3|41259.3|41239.3|112
1722618000000|2024-08-02 17:00:00|41259.7|41239.7|41261.3|41241.3|41264.3|41244.3|41259.7|41239.7|73
1722618010000|2024-08-02 17:00:10|41262.8|41242.8|41261.3|41241.3|41264.3|41244.3|41261.3|41241.3|3
1722618020000|2024-08-02 17:00:20|41263.4|41243.4|41278.4|41258.4|41287.8|41267.8|41263.4|41243.4|37
1722618030000|2024-08-02 17:00:30|41279.8|41259.8|41274.8|41254.8|41280.9|41260.9|41273.4|41253.4|7
1722618040000|2024-08-02 17:00:40|41273.4|41253.4|41278.4|41258.4|41279.8|41259.8|41273.4|41253.4|18
1722618050000|2024-08-02 17:00:50|41279.4|41259.4|41275.9|41255.9|41283.4|41263.4|41275.9|41255.9|16
1722618060000|2024-08-02 17:01:00|41274.4|41254.4|41283.4|41263.4|41283.4|41263.4|41274.4|41254.4|65
1722618070000|2024-08-02 17:01:10|41280.4|41260.4|41274.9|41254.9|41280.4|41260.4|41270.9|41250.9|50
1722618080000|2024-08-02 17:01:20|41272.4|41252.4|41267.4|41247.4|41272.4|41252.4|41263.8|41243.8|11
1722618090000|2024-08-02 17:01:30|41263.8|41243.8|41267.4|41247.4|41267.4|41247.4|41263.8|41243.8|1
1722618100000|2024-08-02 17:01:40|41268.8|41248.8|41257.4|41237.4|41268.8|41248.8|41257.4|41237.4|15
1722618110000|2024-08-02 17:01:50|41258.8|41238.8|41257.4|41237.4|41258.8|41238.8|41254.9|41234.9|6
1722618120000|2024-08-02 17:02:00|41259.9|41239.9|41274.9|41254.9|41274.9|41254.9|41259.9|41239.9|3
1722618130000|2024-08-02 17:02:10|41273.4|41253.4|41268.8|41248.8|41273.4|41253.4|41268.8|41248.8|5
1722618140000|2024-08-02 17:02:20|41270.3|41250.3|41258.8|41238.8|41270.3|41250.3|41258.8|41238.8|4
1722618150000|2024-08-02 17:02:30|41257.4|41237.4|41254.9|41234.9|41258.8|41238.8|41254.9|41234.9|3
1722618160000|2024-08-02 17:02:40|41253.4|41233.4|41253.4|41233.4|41254.9|41234.9|41253.4|41233.4|1
1722618170000|2024-08-02 17:02:50|41254.9|41234.9|41248.4|41228.4|41254.9|41234.9|41248.4|41228.4|6
1722618180000|2024-08-02 17:03:00|41247.4|41227.4|41243.4|41223.4|41248.4|41228.4|41243.4|41223.4|3
1722618190000|2024-08-02 17:03:10|41241.9|41221.9|41244.9|41224.9|41244.9|41224.9|41241.9|41221.9|1
1722618200000|2024-08-02 17:03:20|41242.8|41222.8|41225.9|41205.9|41242.8|41222.8|41225.9|41205.9|36
1722618210000|2024-08-02 17:03:30|41220.9|41200.9|41219.9|41199.9|41220.9|41200.9|41217.4|41197.4|8
1722618220000|2024-08-02 17:03:40|41218.4|41198.4|41219.9|41199.9|41222.4|41202.4|41217.4|41197.4|20
1722618230000|2024-08-02 17:03:50|41217.4|41197.4|41213.4|41193.4|41217.4|41197.4|41210.9|41190.9|1
1722618240000|2024-08-02 17:04:00|41214.9|41194.9|41215.9|41195.9|41215.9|41195.9|41213.4|41193.4|9
1722618250000|2024-08-02 17:04:10|41216.9|41196.9|41226.9|41206.9|41227.4|41207.4|41216.9|41196.9|10
1722618260000|2024-08-02 17:04:20|41228.4|41208.4|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|6
1722618270000|2024-08-02 17:04:30|41230.9|41210.9|41234.9|41214.9|41234.9|41214.9|41226.9|41206.9|6
1722618280000|2024-08-02 17:04:40|41235.9|41215.9|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|0
1722618290000|2024-08-02 17:04:50|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|41233.4|41213.4|2
1722618300000|2024-08-02 17:05:00|41236.9|41216.9|41240.9|41220.9|41243.4|41223.4|41236.9|41216.9|3
1722618310000|2024-08-02 17:05:10|41238.4|41218.4|41246.3|41226.3|41246.3|41226.3|41238.4|41218.4|1
1722618320000|2024-08-02 17:05:20|41244.9|41224.9|41245.9|41225.9|41249.9|41229.9|41244.9|41224.9|8
1722618330000|2024-08-02 17:05:30|41246.9|41226.9|41243.4|41223.4|41247.4|41227.4|41240.9|41220.9|4
1722618340000|2024-08-02 17:05:40|41242.4|41222.4|41240.9|41220.9|41243.4|41223.4|41240.9|41220.9|1
1722618350000|2024-08-02 17:05:50|41239.9|41219.9|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|5
1722618360000|2024-08-02 17:06:00|41241.9|41221.9|41260.9|41240.9|41260.9|41240.9|41241.9|41221.9|13
1722618370000|2024-08-02 17:06:10|41263.4|41243.4|41273.4|41253.4|41273.4|41253.4|41263.4|41243.4|4
1722618380000|2024-08-02 17:06:20|41274.9|41254.9|41273.4|41253.4|41276.3|41256.3|41270.9|41250.9|17
1722618390000|2024-08-02 17:06:30|41272.4|41252.4|41270.9|41250.9|41272.4|41252.4|41265.9|41245.9|8
1722618400000|2024-08-02 17:06:40|41272.4|41252.4|41273.4|41253.4|41274.9|41254.9|41272.4|41252.4|4
1722618410000|2024-08-02 17:06:50|41272.4|41252.4|41267.8|41247.8|41272.4|41252.4|41267.8|41247.8|5
1722618420000|2024-08-02 17:07:00|41268.8|41248.8|41263.9|41243.9|41268.8|41248.8|41262.8|41242.8|4
1722618430000|2024-08-02 17:07:10|41266.4|41246.4|41270.3|41250.3|41272.8|41252.8|41262.8|41242.8|3
1722618440000|2024-08-02 17:07:20|41268.9|41248.9|41274.9|41254.9|41274.9|41254.9|41268.9|41248.9|4
1722618450000|2024-08-02 17:07:30|41273.9|41253.9|41268.9|41248.9|41277.8|41257.8|41268.9|41248.9|4
1722618460000|2024-08-02 17:07:40|41270.3|41250.3|41273.9|41253.9|41273.9|41253.9|41270.3|41250.3|3
1722618470000|2024-08-02 17:07:50|41271.8|41251.8|41270.3|41250.3|41272.8|41252.8|41268.9|41248.9|1
1722618480000|2024-08-02 17:08:00|41268.9|41248.9|41272.8|41252.8|41272.8|41252.8|41268.9|41248.9|1
1722618490000|2024-08-02 17:08:10|41270.3|41250.3|41275.3|41255.3|41275.3|41255.3|41270.3|41250.3|4
1722618500000|2024-08-02 17:08:20|41273.9|41253.9|41276.4|41256.4|41276.4|41256.4|41271.4|41251.4|1
1722618510000|2024-08-02 17:08:30|41275.3|41255.3|41268.9|41248.9|41275.3|41255.3|41268.9|41248.9|1
1722618520000|2024-08-02 17:08:40|41267.8|41247.8|41268.9|41248.9|41271.4|41251.4|41267.8|41247.8|0
1722618530000|2024-08-02 17:08:50|41271.4|41251.4|41273.9|41253.9|41273.9|41253.9|41271.4|41251.4|0
1722618540000|2024-08-02 17:09:00|41271.4|41251.4|41278.9|41258.9|41281.4|41261.4|41271.4|41251.4|7
1722618550000|2024-08-02 17:09:10|41276.4|41256.4|41278.9|41258.9|41278.9|41258.9|41276.4|41256.4|1
1722618560000|2024-08-02 17:09:20|41277.8|41257.8|41277.8|41257.8|41278.9|41258.9|41276.4|41256.4|0
1722618570000|2024-08-02 17:09:30|41276.4|41256.4|41273.9|41253.9|41276.4|41256.4|41271.4|41251.4|2
1722618580000|2024-08-02 17:09:40|41272.8|41252.8|41273.9|41253.9|41273.9|41253.9|41271.4|41251.4|0
1722618590000|2024-08-02 17:09:50|41272.8|41252.8|41273.9|41253.9|41273.9|41253.9|41271.4|41251.4|0
1722618600000|2024-08-02 17:10:00|41275.3|41255.3|41275.3|41255.3|41276.4|41256.4|41273.9|41253.9|21
1722618610000|2024-08-02 17:10:10|41273.9|41253.9|41268.9|41248.9|41275.3|41255.3|41268.9|41248.9|0
1722618620000|2024-08-02 17:10:20|41270.9|41250.9|41268.9|41248.9|41271.8|41251.8|41268.9|41248.9|0
1722618630000|2024-08-02 17:10:30|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41266.4|41246.4|1
1722618640000|2024-08-02 17:10:40|41268.9|41248.9|41271.4|41251.4|41271.4|41251.4|41267.8|41247.8|1
1722618650000|2024-08-02 17:10:50|41268.9|41248.9|41267.8|41247.8|41271.4|41251.4|41266.4|41246.4|2
1722618660000|2024-08-02 17:11:00|41268.9|41248.9|41275.9|41255.9|41275.9|41255.9|41266.4|41246.4|5
1722618670000|2024-08-02 17:11:10|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|0
1722618680000|2024-08-02 17:11:20|41275.9|41255.9|41280.9|41260.9|41280.9|41260.9|41275.9|41255.9|5
1722618690000|2024-08-02 17:11:30|41282|41262|41285.9|41265.9|41285.9|41265.9|41280.9|41260.9|4
1722618700000|2024-08-02 17:11:40|41284.9|41264.9|41283.4|41263.4|41285.9|41265.9|41283.4|41263.4|3
1722618710000|2024-08-02 17:11:50|41282.4|41262.4|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|5
1722618720000|2024-08-02 17:12:00|41282|41262|41283.4|41263.4|41283.4|41263.4|41282|41262|3
1722618730000|2024-08-02 17:12:10|41280.9|41260.9|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|1
1722618740000|2024-08-02 17:12:20|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|5
1722618750000|2024-08-02 17:12:30|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|7
1722618760000|2024-08-02 17:12:40|41284.9|41264.9|41288.4|41268.4|41288.4|41268.4|41284.9|41264.9|3
1722618770000|2024-08-02 17:12:50|41285.9|41265.9|41286.4|41266.4|41288.4|41268.4|41285.9|41265.9|0
1722618780000|2024-08-02 17:13:00|41284.9|41264.9|41282|41262|41284.9|41264.9|41282|41262|4
1722618790000|2024-08-02 17:13:10|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41282|41262|0
1722618800000|2024-08-02 17:13:20|41284.5|41264.5|41285.9|41265.9|41285.9|41265.9|41283.4|41263.4|7
1722618810000|2024-08-02 17:13:30|41288.4|41268.4|41292.4|41272.4|41293.9|41273.9|41285.9|41265.9|4
1722618820000|2024-08-02 17:13:40|41291.4|41271.4|41294.9|41274.9|41297.4|41277.4|41289.9|41269.9|3
1722618830000|2024-08-02 17:13:50|41293.4|41273.4|41293.4|41273.4|41295.9|41275.9|41293.4|41273.4|5
1722618840000|2024-08-02 17:14:00|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|3
1722618850000|2024-08-02 17:14:10|41298.4|41278.4|41300.9|41280.9|41300.9|41280.9|41298.4|41278.4|0
1722618860000|2024-08-02 17:14:20|41299.9|41279.9|41300.9|41280.9|41303.4|41283.4|41299.9|41279.9|0
1722618870000|2024-08-02 17:14:30|41299.9|41279.9|41295.9|41275.9|41300.9|41280.9|41295.9|41275.9|2
1722618880000|2024-08-02 17:14:40|41297.4|41277.4|41302|41282|41302|41282|41297.4|41277.4|3
1722618920000|2024-08-02 17:15:20|41303.4|41283.4|41302|41282|41304.5|41284.5|41302|41282|1
1722618930000|2024-08-02 17:15:30|41300.9|41280.9|41299.9|41279.9|41300.9|41280.9|41298.4|41278.4|3
1722618940000|2024-08-02 17:15:40|41298.4|41278.4|41300.9|41280.9|41300.9|41280.9|41298.4|41278.4|25
1722618950000|2024-08-02 17:15:50|41299.5|41279.5|41295.5|41275.5|41300.9|41280.9|41295.5|41275.5|4
1722618960000|2024-08-02 17:16:00|41297|41277|41298|41278|41298|41278|41294.5|41274.5|7
1722618970000|2024-08-02 17:16:10|41297|41277|41297|41277|41298|41278|41297|41277|9
1722618980000|2024-08-02 17:16:20|41298|41278|41305.5|41285.5|41305.5|41285.5|41298|41278|11
1722618990000|2024-08-02 17:16:30|41307|41287|41308.4|41288.4|41308.4|41288.4|41305.5|41285.5|8
1722619000000|2024-08-02 17:16:40|41307.4|41287.4|41299.5|41279.5|41307.4|41287.4|41299.5|41279.5|7
1722619010000|2024-08-02 17:16:50|41300.9|41280.9|41297|41277|41300.9|41280.9|41297|41277|0
1722619020000|2024-08-02 17:17:00|41295.9|41275.9|41295.9|41275.9|41297.4|41277.4|41293.4|41273.4|5
1722619030000|2024-08-02 17:17:10|41297.4|41277.4|41298.5|41278.5|41298.5|41278.5|41294.5|41274.5|1
1722619040000|2024-08-02 17:17:20|41296|41276|41296|41276|41296|41276|41293.5|41273.5|8
1722619050000|2024-08-02 17:17:30|41294.5|41274.5|41294.5|41274.5|41295.5|41275.5|41294.5|41274.5|1
1722619060000|2024-08-02 17:17:40|41295.5|41275.5|41294.5|41274.5|41298.5|41278.5|41294.5|41274.5|3
1722619070000|2024-08-02 17:17:50|41293|41273|41295.5|41275.5|41295.5|41275.5|41293|41273|0
1722619080000|2024-08-02 17:18:00|41298|41278|41305.5|41285.5|41305.5|41285.5|41298|41278|4
1722619090000|2024-08-02 17:18:10|41307|41287|41308|41288|41309.5|41289.5|41305.5|41285.5|1
1722619100000|2024-08-02 17:18:20|41307|41287|41309.5|41289.5|41309.5|41289.5|41305.5|41285.5|0
1722619110000|2024-08-02 17:18:30|41308.5|41288.5|41308.5|41288.5|41309.5|41289.5|41308.5|41288.5|4
1722619120000|2024-08-02 17:18:40|41312|41292|41327|41307|41327|41307|41312|41292|55
1722619130000|2024-08-02 17:18:50|41324.5|41304.5|41320.5|41300.5|41324.5|41304.5|41320.5|41300.5|9
1722619140000|2024-08-02 17:19:00|41319.5|41299.5|41314.5|41294.5|41319.5|41299.5|41313|41293|0
1722619150000|2024-08-02 17:19:10|41313|41293|41309|41289|41313|41293|41309|41289|3
1722619160000|2024-08-02 17:19:20|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41305.1|41285.1|2
1722619170000|2024-08-02 17:19:30|41305.5|41285.5|41305.5|41285.5|41306.5|41286.5|41304|41284|0
1722619180000|2024-08-02 17:19:40|41305.1|41285.1|41305.5|41285.5|41306.5|41286.5|41304|41284|4
1722619190000|2024-08-02 17:19:50|41307|41287|41313|41293|41313|41293|41307|41287|6
1722619200000|2024-08-02 17:20:00|41315.5|41295.5|41314.5|41294.5|41315.5|41295.5|41314.5|41294.5|3
1722619210000|2024-08-02 17:20:10|41315.5|41295.5|41313|41293|41315.5|41295.5|41312|41292|2
1722619220000|2024-08-02 17:20:20|41310.5|41290.5|41313|41293|41315.5|41295.5|41310.5|41290.5|0
1722619230000|2024-08-02 17:20:30|41310.5|41290.5|41307|41287|41312|41292|41307|41287|5
1722619240000|2024-08-02 17:20:40|41308|41288|41303|41283|41308|41288|41303|41283|2
1722619250000|2024-08-02 17:20:50|41304|41284|41303|41283|41304|41284|41303|41283|0
1722619260000|2024-08-02 17:21:00|41304|41284|41305.5|41285.5|41305.5|41285.5|41303|41283|0
1722619270000|2024-08-02 17:21:10|41304.5|41284.5|41303|41283|41304.5|41284.5|41303|41283|0
1722619280000|2024-08-02 17:21:20|41302|41282|41298|41278|41302|41282|41298|41278|2
1722619290000|2024-08-02 17:21:30|41297|41277|41289|41269|41297|41277|41289|41269|7
1722619300000|2024-08-02 17:21:40|41287.6|41267.6|41284.9|41264.9|41289.1|41269.1|41283.5|41263.5|39
1722619310000|2024-08-02 17:21:50|41283.5|41263.5|41284.9|41264.9|41286|41266|41283.5|41263.5|0
1722619320000|2024-08-02 17:22:00|41283.5|41263.5|41279.9|41259.9|41283.5|41263.5|41276|41256|8
1722619330000|2024-08-02 17:22:10|41281.4|41261.4|41286|41266|41286|41266|41281.4|41261.4|2
1722619340000|2024-08-02 17:22:20|41284.9|41264.9|41283.5|41263.5|41284.9|41264.9|41283.5|41263.5|0
1722619350000|2024-08-02 17:22:30|41279.9|41259.9|41276|41256|41279.9|41259.9|41276|41256|17
1722619360000|2024-08-02 17:22:40|41274.9|41254.9|41268.5|41248.5|41274.9|41254.9|41268.5|41248.5|1
1722619370000|2024-08-02 17:22:50|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41267|41247|4
1722619380000|2024-08-02 17:23:00|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|41267.4|41247.4|4
1722619390000|2024-08-02 17:23:10|41272.4|41252.4|41269.9|41249.9|41273.9|41253.9|41269.9|41249.9|0
1722619400000|2024-08-02 17:23:20|41271|41251|41275|41255|41275|41255|41271|41251|2
1722619410000|2024-08-02 17:23:30|41273.9|41253.9|41273.9|41253.9|41275|41255|41273.9|41253.9|13
1722619420000|2024-08-02 17:23:40|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|0
1722619430000|2024-08-02 17:23:50|41271.4|41251.4|41275|41255|41275|41255|41271.4|41251.4|6
1722619440000|2024-08-02 17:24:00|41276.4|41256.4|41275|41255|41276.4|41256.4|41275|41255|1
1722619450000|2024-08-02 17:24:10|41272.5|41252.5|41272.5|41252.5|41273.9|41253.9|41271|41251|4
1722619460000|2024-08-02 17:24:20|41271|41251|41272.5|41252.5|41272.5|41252.5|41271|41251|1
1722619480000|2024-08-02 17:24:40|||||||||1
1722619490000|2024-08-02 17:24:50|41271.4|41251.4|41270|41250|41272.5|41252.5|41270|41250|1
1722619500000|2024-08-02 17:25:00|41268.5|41248.5|41270|41250|41270|41250|41268.5|41248.5|0
1722619510000|2024-08-02 17:25:10|41271.4|41251.4|41272.5|41252.5|41272.5|41252.5|41267.5|41247.5|7
1722619520000|2024-08-02 17:25:20|41273.9|41253.9|41273.9|41253.9|41273.9|41253.9|41272.5|41252.5|0
1722619530000|2024-08-02 17:25:30|41272.5|41252.5|41273.9|41253.9|41273.9|41253.9|41272.5|41252.5|0
1722619540000|2024-08-02 17:25:40|41272.5|41252.5|41282|41262|41282|41262|41272.5|41252.5|7
1722619550000|2024-08-02 17:25:50|41283.5|41263.5|41283.5|41263.5|41285|41265|41283.5|41263.5|2
1722619560000|2024-08-02 17:26:00|41285|41265|41280|41260|41285|41265|41278.5|41258.5|19
1722619570000|2024-08-02 17:26:10|41281.4|41261.4|41285|41265|41285|41265|41281|41261|5
1722619580000|2024-08-02 17:26:20|41283.5|41263.5|41283.5|41263.5|41286|41266|41283.5|41263.5|6
1722619590000|2024-08-02 17:26:30|41282.5|41262.5|41283.5|41263.5|41283.5|41263.5|41282.5|41262.5|1
1722619600000|2024-08-02 17:26:40|41285|41265|41285|41265|41287.5|41267.5|41285|41265|6
1722619610000|2024-08-02 17:26:50|41283.5|41263.5|41286|41266|41286|41266|41283.5|41263.5|0
1722619620000|2024-08-02 17:27:00|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|41283.5|41263.5|2
1722619630000|2024-08-02 17:27:10|41289.5|41269.5|41295|41275|41295|41275|41289.5|41269.5|3
1722619640000|2024-08-02 17:27:20|41293.5|41273.5|41291|41271|41296|41276|41291|41271|3
1722619650000|2024-08-02 17:27:30|41290|41270|41285|41265|41290|41270|41285|41265|0
1722619660000|2024-08-02 17:27:40|41283.5|41263.5|41281|41261|41283.5|41263.5|41281|41261|0
1722619670000|2024-08-02 17:27:50|41282|41262|41280|41260|41282.5|41262.5|41280|41260|0
1722619680000|2024-08-02 17:28:00|41281|41261|41283.5|41263.5|41283.5|41263.5|41281|41261|3
1722619690000|2024-08-02 17:28:10|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|0
1722619700000|2024-08-02 17:28:20|41278.5|41258.5|41278.5|41258.5|41278.5|41258.5|41278.5|41258.5|3
1722619710000|2024-08-02 17:28:30|41280|41260|41278.5|41258.5|41280|41260|41277.5|41257.5|2
1722619720000|2024-08-02 17:28:40|41280|41260|41281|41261|41281|41261|41280|41260|1
1722619730000|2024-08-02 17:28:50|41282.5|41262.5|41281|41261|41283.5|41263.5|41281|41261|0
1722619740000|2024-08-02 17:29:00|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|41281|41261|1
1722619750000|2024-08-02 17:29:10|41284.5|41264.5|41291|41271|41291|41271|41284.5|41264.5|1
1722619760000|2024-08-02 17:29:20|41290|41270|41291|41271|41291|41271|41288.5|41268.5|0
1722619770000|2024-08-02 17:29:30|41290|41270|41288.5|41268.5|41291|41271|41288.5|41268.5|0
1722619780000|2024-08-02 17:29:40|41290|41270|41287|41267|41290|41270|41287|41267|2
1722619790000|2024-08-02 17:29:50|41285.6|41265.6|41282.5|41262.5|41287|41267|41282.5|41262.5|1
1722619800000|2024-08-02 17:30:00|41281.5|41261.5|41281|41261|41281.5|41261.5|41278.5|41258.5|3
1722619810000|2024-08-02 17:30:10|41280|41260|41276|41256|41281|41261|41275|41255|6
1722619820000|2024-08-02 17:30:20|41274.5|41254.5|41276|41256|41276|41256|41274.5|41254.5|0
1722619830000|2024-08-02 17:30:30|41277.5|41257.5|41277.5|41257.5|41279|41259|41277.5|41257.5|4
1722619840000|2024-08-02 17:30:40|41276|41256|41277.5|41257.5|41278.5|41258.5|41275|41255|2
1722619850000|2024-08-02 17:30:50|41276|41256|41273.5|41253.5|41277.5|41257.5|41272|41252|3
1722619860000|2024-08-02 17:31:00|41274.5|41254.5|41279|41259|41279|41259|41273.5|41253.5|0
1722619870000|2024-08-02 17:31:10|41277.5|41257.5|41276.5|41256.5|41279|41259|41276.5|41256.5|1
1722619880000|2024-08-02 17:31:20|41277.5|41257.5|41275|41255|41277.5|41257.5|41273.5|41253.5|2
1722619890000|2024-08-02 17:31:30|41273.5|41253.5|41275|41255|41275|41255|41273.5|41253.5|1
1722619900000|2024-08-02 17:31:40|41276|41256|41281|41261|41281.5|41261.5|41276|41256|8
1722619910000|2024-08-02 17:31:50|41282.5|41262.5|41285|41265|41285|41265|41282.5|41262.5|1
1722619920000|2024-08-02 17:32:00|41286.5|41266.5|41282.5|41262.5|41286.5|41266.5|41281|41261|1
1722619930000|2024-08-02 17:32:10|41281|41261|41281|41261|41282.5|41262.5|41281|41261|0
1722619940000|2024-08-02 17:32:20|41280|41260|41279.5|41259.5|41280|41260|41278.5|41258.5|2
1722619950000|2024-08-02 17:32:30|41278.5|41258.5|41278.5|41258.5|41279.5|41259.5|41278.5|41258.5|2
1722619960000|2024-08-02 17:32:40|41278.1|41258.1|41281|41261|41281|41261|41278.1|41258.1|0
1722619970000|2024-08-02 17:32:50|41282|41262|41285|41265|41285|41265|41281|41261|0
1722619980000|2024-08-02 17:33:00|41286|41266|41290|41270|41290|41270|41286|41266|1
1722619990000|2024-08-02 17:33:10|41289|41269|41290|41270|41290|41270|41286|41266|1
1722620000000|2024-08-02 17:33:20|41288.5|41268.5|41282.5|41262.5|41290|41270|41282.5|41262.5|1
1722620010000|2024-08-02 17:33:30|41281.5|41261.5|41280|41260|41281.5|41261.5|41280|41260|5
1722620030000|2024-08-02 17:33:50|41281.5|41261.5|41280|41260|41281.5|41261.5|41276.5|41256.5|3
1722620040000|2024-08-02 17:34:00|41277.5|41257.5|41275|41255|41280|41260|41275|41255|9
1722620050000|2024-08-02 17:34:10|41273.5|41253.5|41278.5|41258.5|41278.5|41258.5|41273.5|41253.5|3
1722620060000|2024-08-02 17:34:20|41277.5|41257.5|41281|41261|41281|41261|41276|41256|2
1722620070000|2024-08-02 17:34:30|41280|41260|41278.5|41258.5|41283.5|41263.5|41278.5|41258.5|4
1722620080000|2024-08-02 17:34:40|41280|41260|41283.5|41263.5|41283.5|41263.5|41278.5|41258.5|3
1722620090000|2024-08-02 17:34:50|41285|41265|41285|41265|41285|41265|41283.5|41263.5|3
1722620100000|2024-08-02 17:35:00|41283.5|41263.5|41283.5|41263.5|41285|41265|41281|41261|2
1722620110000|2024-08-02 17:35:10|41281|41261|41280|41260|41281|41261|41278.5|41258.5|0
1722620120000|2024-08-02 17:35:20|41281|41261|41278.5|41258.5|41281|41261|41278.5|41258.5|3
1722620130000|2024-08-02 17:35:30|41277.5|41257.5|41272.1|41252.1|41277.5|41257.5|41272.1|41252.1|1
1722620140000|2024-08-02 17:35:40|41268.5|41248.5|41268.5|41248.5|41270|41250|41268.5|41248.5|5
1722620150000|2024-08-02 17:35:50|41270|41250|41270|41250|41270|41250|41268.5|41248.5|0
1722620160000|2024-08-02 17:36:00|41268.5|41248.5|41268.5|41248.5|41270|41250|41268.5|41248.5|2
1722620170000|2024-08-02 17:36:10|41270|41250|41267.1|41247.1|41270|41250|41267.1|41247.1|5
1722620180000|2024-08-02 17:36:20|41266|41246|41272.1|41252.1|41272.1|41252.1|41264.6|41244.6|3
1722620190000|2024-08-02 17:36:30|41274.6|41254.6|41276|41256|41278.5|41258.5|41274.6|41254.6|2
1722620200000|2024-08-02 17:36:40|41277.5|41257.5|41283.5|41263.5|41283.5|41263.5|41277.5|41257.5|11
1722620210000|2024-08-02 17:36:50|41286|41266|41288.5|41268.5|41288.5|41268.5|41286|41266|0
1722620220000|2024-08-02 17:37:00|41286|41266|41288.5|41268.5|41290|41270|41286|41266|2
1722620230000|2024-08-02 17:37:10|41290|41270|41285|41265|41290|41270|41285|41265|2
1722620240000|2024-08-02 17:37:20|41286|41266|41286|41266|41286|41266|41286|41266|1
1722620250000|2024-08-02 17:37:30|41290|41270|41290|41270|41291|41271|41288.5|41268.5|10
1722620260000|2024-08-02 17:37:40|41288.5|41268.5|41290|41270|41290|41270|41288.5|41268.5|1
1722620280000|2024-08-02 17:38:00|41291|41271|41292.5|41272.5|41292.5|41272.5|41291|41271|2
1722620300000|2024-08-02 17:38:20|41291|41271|41291|41271|41291|41271|41291|41271|2
1722620310000|2024-08-02 17:38:30|41290|41270|41291|41271|41291|41271|41290|41270|4
1722620320000|2024-08-02 17:38:40|41292.1|41272.1|41290|41270|41293.5|41273.5|41290|41270|14
1722620330000|2024-08-02 17:38:50|41288.5|41268.5|41281|41261|41288.5|41268.5|41281|41261|3
1722620350000|2024-08-02 17:39:10|41283.5|41263.5|41281|41261|41283.5|41263.5|41281|41261|1
1722620360000|2024-08-02 17:39:20|41280|41260|41283.5|41263.5|41283.5|41263.5|41280|41260|2
1722620370000|2024-08-02 17:39:30|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41281|41261|0
1722620380000|2024-08-02 17:39:40|41280|41260|41281|41261|41283.5|41263.5|41280|41260|0
1722620390000|2024-08-02 17:39:50|41282.1|41262.1|41283.6|41263.6|41283.6|41263.6|41281|41261|2
1722620400000|2024-08-02 17:40:00|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41281.1|41261.1|1
1722620410000|2024-08-02 17:40:10|41281.1|41261.1|41281.1|41261.1|41283.6|41263.6|41281.1|41261.1|2
1722620420000|2024-08-02 17:40:20|41280|41260|41281.1|41261.1|41281.1|41261.1|41280|41260|0
1722620430000|2024-08-02 17:40:30|41282.1|41262.1|41291.5|41271.5|41291.5|41271.5|41282.1|41262.1|2
1722620440000|2024-08-02 17:40:40|41293|41273|41297.1|41277.1|41299.6|41279.6|41293|41273|7
1722620450000|2024-08-02 17:40:50|41301.1|41281.1|41301.1|41281.1|41303.6|41283.6|41301.1|41281.1|4
1722620460000|2024-08-02 17:41:00|41305|41285|41298.6|41278.6|41305|41285|41298.6|41278.6|5
1722620470000|2024-08-02 17:41:10|41297.1|41277.1|41289.6|41269.6|41297.1|41277.1|41289.6|41269.6|3
1722620480000|2024-08-02 17:41:20|41288.6|41268.6|41291.1|41271.1|41291.1|41271.1|41288.6|41268.6|1
1722620490000|2024-08-02 17:41:30|41290|41270|41291.1|41271.1|41291.1|41271.1|41290|41270|4
1722620500000|2024-08-02 17:41:40|41292.1|41272.1|41296.1|41276.1|41296.1|41276.1|41292.1|41272.1|1
1722620510000|2024-08-02 17:41:50|41297.5|41277.5|41301.5|41281.5|41301.5|41281.5|41297.5|41277.5|1
1722620520000|2024-08-02 17:42:00|41300|41280|41298.6|41278.6|41301.5|41281.5|41298.6|41278.6|3
1722620530000|2024-08-02 17:42:10|41300|41280|41301.1|41281.1|41301.1|41281.1|41298.6|41278.6|1
1722620540000|2024-08-02 17:42:20|41303.6|41283.6|41306.1|41286.1|41306.1|41286.1|41303.6|41283.6|0
1722620550000|2024-08-02 17:42:30|41305|41285|41306.1|41286.1|41306.1|41286.1|41303.6|41283.6|1
1722620560000|2024-08-02 17:42:40|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|0
1722620570000|2024-08-02 17:42:50|41306.1|41286.1|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|1
1722620580000|2024-08-02 17:43:00|41306.1|41286.1|41310|41290|41310|41290|41306.1|41286.1|3
1722620590000|2024-08-02 17:43:10|41308.6|41288.6|41310|41290|41310|41290|41308.6|41288.6|0
1722620610000|2024-08-02 17:43:30|41306.1|41286.1|41306.1|41286.1|41306.1|41286.1|41305|41285|2
1722620620000|2024-08-02 17:43:40|41308.6|41288.6|41305|41285|41308.6|41288.6|41305|41285|2
1722620630000|2024-08-02 17:43:50|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41305|41285|0
1722620640000|2024-08-02 17:44:00|41305|41285|41314|41294|41314|41294|41305|41285|8
1722620650000|2024-08-02 17:44:10|41315|41295|41319|41299|41319|41299|41315|41295|5
1722620660000|2024-08-02 17:44:20|41320|41300|41319|41299|41320|41300|41319|41299|0
1722620670000|2024-08-02 17:44:30|41320|41300|41320|41300|41320|41300|41319|41299|0
1722620680000|2024-08-02 17:44:40|41319|41299|41317.5|41297.5|41319|41299|41316.5|41296.5|0
1722620690000|2024-08-02 17:44:50|41316.5|41296.5|41320|41300|41320|41300|41316.5|41296.5|1
1722620700000|2024-08-02 17:45:00|41321.5|41301.5|41335|41315|41335|41315|41321.5|41301.5|11
1722620710000|2024-08-02 17:45:10|41336.1|41316.1|41341.1|41321.1|41341.1|41321.1|41336.1|41316.1|5
1722620720000|2024-08-02 17:45:20|41342.5|41322.5|41337.1|41317.1|41342.5|41322.5|41337.1|41317.1|3
1722620730000|2024-08-02 17:45:30|41338.6|41318.6|41337.5|41317.5|41340|41320|41337.1|41317.1|2
1722620740000|2024-08-02 17:45:40|41336.1|41316.1|41338.6|41318.6|41338.6|41318.6|41336.1|41316.1|4
1722620750000|2024-08-02 17:45:50|41336.1|41316.1|41340.1|41320.1|41340.1|41320.1|41336.1|41316.1|1
1722620760000|2024-08-02 17:46:00|41339|41319|41337.6|41317.6|41339|41319|41335.1|41315.1|1
1722620770000|2024-08-02 17:46:10|41335.1|41315.1|41335.1|41315.1|41339|41319|41335.1|41315.1|0
1722620780000|2024-08-02 17:46:20|41336.5|41316.5|41335.1|41315.1|41336.5|41316.5|41335.1|41315.1|2
1722620790000|2024-08-02 17:46:30|41334|41314|41334|41314|41334|41314|41331.5|41311.5|5
1722620810000|2024-08-02 17:46:50|41336.5|41316.5|41337.6|41317.6|41337.6|41317.6|41336.5|41316.5|6
1722620820000|2024-08-02 17:47:00|41339|41319|41341.5|41321.5|41341.5|41321.5|41339|41319|0
1722620830000|2024-08-02 17:47:10|41340.1|41320.1|41338.6|41318.6|41344|41324|41338.6|41318.6|4
1722620840000|2024-08-02 17:47:20|41335.1|41315.1|41331.1|41311.1|41335.1|41315.1|41331.1|41311.1|3
1722620850000|2024-08-02 17:47:30|41328.6|41308.6|41331.5|41311.5|41331.5|41311.5|41328.6|41308.6|9
1722620860000|2024-08-02 17:47:40|41330.1|41310.1|41336.5|41316.5|41336.5|41316.5|41330.1|41310.1|2
1722620870000|2024-08-02 17:47:50|41335.1|41315.1|41336.5|41316.5|41336.5|41316.5|41335.1|41315.1|18
1722620880000|2024-08-02 17:48:00|||||||||5
1722620890000|2024-08-02 17:48:10|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41333.6|41313.6|0
1722620900000|2024-08-02 17:48:20|41333.6|41313.6|41329|41309|41333.6|41313.6|41329|41309|2
1722620910000|2024-08-02 17:48:30|41330.1|41310.1|41333|41313|41333|41313|41330.1|41310.1|5
1722620920000|2024-08-02 17:48:40|41331.5|41311.5|41329|41309|41333|41313|41329|41309|8
1722620930000|2024-08-02 17:48:50|41328|41308|41328|41308|41329|41309|41328|41308|2
1722620940000|2024-08-02 17:49:00|41326.5|41306.5|41329|41309|41329|41309|41326.5|41306.5|2
1722620950000|2024-08-02 17:49:10|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|0
1722620960000|2024-08-02 17:49:20|41329|41309|41331.5|41311.5|41331.5|41311.5|41329|41309|2
1722620970000|2024-08-02 17:49:30|41330.5|41310.5|41331.5|41311.5|41331.5|41311.5|41329|41309|0
1722620980000|2024-08-02 17:49:40|41330.5|41310.5|41331.5|41311.5|41331.5|41311.5|41329|41309|0
1722620990000|2024-08-02 17:49:50|41330.1|41310.1|41325.1|41305.1|41331.5|41311.5|41325.1|41305.1|2
1722621000000|2024-08-02 17:50:00|||||||||1
1722621010000|2024-08-02 17:50:10|||||||||8
1722621020000|2024-08-02 17:50:20|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|4
1722621030000|2024-08-02 17:50:30|41325.1|41305.1|41326.5|41306.5|41326.5|41306.5|41325.1|41305.1|3
1722621040000|2024-08-02 17:50:40|41325.1|41305.1|41328|41308|41328|41308|41325.1|41305.1|0
1722621050000|2024-08-02 17:50:50|41326.5|41306.5|41325.1|41305.1|41326.5|41306.5|41325.1|41305.1|0
1722621060000|2024-08-02 17:51:00|41326.5|41306.5|41332.6|41312.6|41332.6|41312.6|41326.5|41306.5|7
1722621070000|2024-08-02 17:51:10|41334|41314|41344|41324|41344|41324|41334|41314|2
1722621080000|2024-08-02 17:51:20|41346.5|41326.5|41345.1|41325.1|41346.5|41326.5|41345.1|41325.1|14
1722621090000|2024-08-02 17:51:30|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|41345.1|41325.1|2
1722621100000|2024-08-02 17:51:40|41346.6|41326.6|41345.1|41325.1|41346.6|41326.6|41345.1|41325.1|0
1722621110000|2024-08-02 17:51:50|41343.6|41323.6|41345.1|41325.1|41346.6|41326.6|41343.6|41323.6|9
1722621120000|2024-08-02 17:52:00|41346.6|41326.6|41345.5|41325.5|41346.6|41326.6|41341.6|41321.6|9
1722621130000|2024-08-02 17:52:10|41344.1|41324.1|41345.5|41325.5|41345.5|41325.5|41344.1|41324.1|0
1722621140000|2024-08-02 17:52:20|41344.1|41324.1|41343|41323|41344.1|41324.1|41341.6|41321.6|0
1722621150000|2024-08-02 17:52:30|41341.6|41321.6|41338|41318|41342|41322|41338|41318|3
1722621160000|2024-08-02 17:52:40|41339.1|41319.1|41344.1|41324.1|41347|41327|41338|41318|9
1722621170000|2024-08-02 17:52:50|41345.5|41325.5|41348|41328|41348|41328|41344.1|41324.1|2
1722621180000|2024-08-02 17:53:00|41346.6|41326.6|41348|41328|41349.5|41329.5|41346.6|41326.6|6
1722621190000|2024-08-02 17:53:10|41346.6|41326.6|41349.1|41329.1|41349.1|41329.1|41345.5|41325.5|6
1722621200000|2024-08-02 17:53:20|41351.6|41331.6|41350.1|41330.1|41351.6|41331.6|41349.1|41329.1|2
1722621210000|2024-08-02 17:53:30|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41348|41328|11
1722621220000|2024-08-02 17:53:40|41353|41333|41351.6|41331.6|41353|41333|41348|41328|8
1722621230000|2024-08-02 17:53:50|41349.1|41329.1|41351.6|41331.6|41351.6|41331.6|41349.1|41329.1|14
1722621240000|2024-08-02 17:54:00|41350.5|41330.5|41353|41333|41353|41333|41348|41328|7
1722621250000|2024-08-02 17:54:10|41351.6|41331.6|41349.1|41329.1|41351.6|41331.6|41347.6|41327.6|12
1722621260000|2024-08-02 17:54:20|41348|41328|41347.6|41327.6|41349.1|41329.1|41346.6|41326.6|2
1722621270000|2024-08-02 17:54:30|41349.1|41329.1|41349.1|41329.1|41350.1|41330.1|41349.1|41329.1|4
1722621280000|2024-08-02 17:54:40|41347.6|41327.6|41345.1|41325.1|41347.6|41327.6|41345.1|41325.1|1
1722621290000|2024-08-02 17:54:50|41346.6|41326.6|41337.6|41317.6|41346.6|41326.6|41337.6|41317.6|5
1722621300000|2024-08-02 17:55:00|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|5
1722621310000|2024-08-02 17:55:10|41336.6|41316.6|41340.1|41320.1|41340.1|41320.1|41336.6|41316.6|2
1722621320000|2024-08-02 17:55:20|41341.1|41321.1|41342.6|41322.6|41345.1|41325.1|41340.1|41320.1|3
1722621330000|2024-08-02 17:55:30|41340.1|41320.1|41339.1|41319.1|41340.1|41320.1|41337.6|41317.6|1
1722621340000|2024-08-02 17:55:40|41337.6|41317.6|41335.1|41315.1|41339.1|41319.1|41334.1|41314.1|3
1722621350000|2024-08-02 17:55:50|41334.1|41314.1|41332.6|41312.6|41335.1|41315.1|41332.6|41312.6|1
1722621360000|2024-08-02 17:56:00|41334.1|41314.1|41330.1|41310.1|41334.1|41314.1|41330.1|41310.1|2
1722621370000|2024-08-02 17:56:10|41331.6|41311.6|41330.1|41310.1|41331.6|41311.6|41330.1|41310.1|1
1722621380000|2024-08-02 17:56:20|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|0
1722621390000|2024-08-02 17:56:30|41332.6|41312.6|41334.1|41314.1|41335.5|41315.5|41332.6|41312.6|4
1722621400000|2024-08-02 17:56:40|41332.6|41312.6|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|1
1722621410000|2024-08-02 17:56:50|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|0
1722621420000|2024-08-02 17:57:00|41330.1|41310.1|41327.2|41307.2|41330.1|41310.1|41327.2|41307.2|0
1722621430000|2024-08-02 17:57:10|41328.6|41308.6|41330.1|41310.1|41330.1|41310.1|41328.6|41308.6|2
1722621440000|2024-08-02 17:57:20|41329.1|41309.1|41329.1|41309.1|41329.1|41309.1|41329.1|41309.1|2
1722621450000|2024-08-02 17:57:30|41330.1|41310.1|41333.1|41313.1|41333.1|41313.1|41330.1|41310.1|3
1722621460000|2024-08-02 17:57:40|41331.6|41311.6|41329.1|41309.1|41333.1|41313.1|41329.1|41309.1|1
1722621470000|2024-08-02 17:57:50|41330.1|41310.1|41331.6|41311.6|41331.6|41311.6|41330.1|41310.1|0
1722621480000|2024-08-02 17:58:00|41333.1|41313.1|41334.1|41314.1|41334.1|41314.1|41331.6|41311.6|1
1722621490000|2024-08-02 17:58:10|41333.1|41313.1|41330.6|41310.6|41333.1|41313.1|41330.1|41310.1|3
1722621500000|2024-08-02 17:58:20|41329.1|41309.1|41325.6|41305.6|41329.1|41309.1|41325.6|41305.6|1
1722621510000|2024-08-02 17:58:30|41326.6|41306.6|41324.1|41304.1|41326.6|41306.6|41324.1|41304.1|3
1722621520000|2024-08-02 17:58:40|41326.6|41306.6|41324.1|41304.1|41326.6|41306.6|41323.1|41303.1|1
1722621530000|2024-08-02 17:58:50|41323.1|41303.1|41326.6|41306.6|41326.6|41306.6|41321.6|41301.6|6
1722621540000|2024-08-02 17:59:00|41327.6|41307.6|41333.1|41313.1|41333.1|41313.1|41327.6|41307.6|6
1722621550000|2024-08-02 17:59:10|41329.5|41309.5|41333.1|41313.1|41333.1|41313.1|41329.5|41309.5|3
1722621560000|2024-08-02 17:59:20|41334.5|41314.5|41333.1|41313.1|41334.5|41314.5|41330.6|41310.6|2
1722621570000|2024-08-02 17:59:30|41331.6|41311.6|41333.1|41313.1|41333.1|41313.1|41331.6|41311.6|0
1722621580000|2024-08-02 17:59:40|41330.6|41310.6|41328.1|41308.1|41330.6|41310.6|41328.1|41308.1|1
1722621590000|2024-08-02 17:59:50|41330.6|41310.6|41333.1|41313.1|41333.1|41313.1|41330.6|41310.6|4
1722621600000|2024-08-02 18:00:00|41331.6|41311.6|41334.1|41314.1|41334.1|41314.1|41330.6|41310.6|17
1722621610000|2024-08-02 18:00:10|41333.1|41313.1|41331.6|41311.6|41333.1|41313.1|41331.6|41311.6|1
1722621620000|2024-08-02 18:00:20|41329.1|41309.1|41324.1|41304.1|41329.1|41309.1|41324.1|41304.1|4
1722621630000|2024-08-02 18:00:30|41323.1|41303.1|41316.6|41296.6|41323.1|41303.1|41316.6|41296.6|4
1722621640000|2024-08-02 18:00:40|41315.6|41295.6|41312.6|41292.6|41315.6|41295.6|41312.6|41292.6|2
1722621650000|2024-08-02 18:00:50|41314.1|41294.1|41309.1|41289.1|41314.1|41294.1|41309.1|41289.1|0
1722621660000|2024-08-02 18:01:00|41306.6|41286.6|41305.1|41285.1|41306.6|41286.6|41305.1|41285.1|2
1722621670000|2024-08-02 18:01:10|41304.1|41284.1|41301.6|41281.6|41304.1|41284.1|41301.6|41281.6|2
1722621680000|2024-08-02 18:01:20|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41301.6|41281.6|0
1722621690000|2024-08-02 18:01:30|41306.6|41286.6|41308.1|41288.1|41308.1|41288.1|41305.6|41285.6|2
1722621700000|2024-08-02 18:01:40|41307|41287|41306.6|41286.6|41308.1|41288.1|41303.1|41283.1|1
1722621710000|2024-08-02 18:01:50|41305.6|41285.6|41306.6|41286.6|41306.6|41286.6|41304.1|41284.1|2
1722621720000|2024-08-02 18:02:00|41308.1|41288.1|41302|41282|41308.1|41288.1|41302|41282|4
1722621730000|2024-08-02 18:02:10|41303.1|41283.1|41301.6|41281.6|41303.1|41283.1|41299.1|41279.1|1
1722621740000|2024-08-02 18:02:20|41300.6|41280.6|41299.1|41279.1|41300.6|41280.6|41296.6|41276.6|3
1722621750000|2024-08-02 18:02:30|41301.6|41281.6|41303.1|41283.1|41303.1|41283.1|41301.6|41281.6|0
1722621760000|2024-08-02 18:02:40|41299.1|41279.1|41303.1|41283.1|41303.1|41283.1|41299.1|41279.1|1
1722621770000|2024-08-02 18:02:50|41301.6|41281.6|41304.5|41284.5|41304.5|41284.5|41301.6|41281.6|0
1722621780000|2024-08-02 18:03:00|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|2
1722621790000|2024-08-02 18:03:10|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|0
1722621800000|2024-08-02 18:03:20|41304.1|41284.1|41308.1|41288.1|41308.1|41288.1|41304.1|41284.1|0
1722621810000|2024-08-02 18:03:30|41307.1|41287.1|41308.1|41288.1|41308.1|41288.1|41304.1|41284.1|1
1722621820000|2024-08-02 18:03:40|41304.1|41284.1|41305.6|41285.6|41307.1|41287.1|41304.1|41284.1|1
1722621830000|2024-08-02 18:03:50|41307.1|41287.1|41303.1|41283.1|41307.1|41287.1|41303.1|41283.1|0
1722621840000|2024-08-02 18:04:00|41304.1|41284.1|41305.6|41285.6|41305.6|41285.6|41304.1|41284.1|2
1722621850000|2024-08-02 18:04:10|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|2
1722621860000|2024-08-02 18:04:20|41309.6|41289.6|41308.1|41288.1|41309.6|41289.6|41308.1|41288.1|5
1722621890000|2024-08-02 18:04:50|41309.6|41289.6|41308.1|41288.1|41309.6|41289.6|41308.1|41288.1|3
1722621900000|2024-08-02 18:05:00|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|2
1722621910000|2024-08-02 18:05:10|41312.1|41292.1|41316|41296|41316|41296|41312.1|41292.1|3
1722621920000|2024-08-02 18:05:20|41314.6|41294.6|41313.1|41293.1|41314.6|41294.6|41313.1|41293.1|2
1722621930000|2024-08-02 18:05:30|41314.6|41294.6|41317.1|41297.1|41317.1|41297.1|41314.6|41294.6|0
1722621940000|2024-08-02 18:05:40|41318.5|41298.5|41322.6|41302.6|41322.6|41302.6|41318.5|41298.5|2
1722621950000|2024-08-02 18:05:50|41324.1|41304.1|41326.2|41306.2|41326.2|41306.2|41322.6|41302.6|11
1722621960000|2024-08-02 18:06:00|41327.2|41307.2|41330.1|41310.1|41330.1|41310.1|41327.2|41307.2|7
1722621970000|2024-08-02 18:06:10|41331.6|41311.6|41329.1|41309.1|41334.1|41314.1|41329.1|41309.1|3
1722621980000|2024-08-02 18:06:20|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|1
1722621990000|2024-08-02 18:06:30|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|0
1722622000000|2024-08-02 18:06:40|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|0
1722622010000|2024-08-02 18:06:50|41332.6|41312.6|41334.1|41314.1|41334.1|41314.1|41332.6|41312.6|0
1722622020000|2024-08-02 18:07:00|41332.6|41312.6|41331.2|41311.2|41332.6|41312.6|41330.1|41310.1|3
1722622030000|2024-08-02 18:07:10|41332.6|41312.6|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|1
1722622040000|2024-08-02 18:07:20|41331.2|41311.2|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|0
1722622050000|2024-08-02 18:07:30|41331.2|41311.2|41332.6|41312.6|41332.6|41312.6|41331.2|41311.2|0
1722622060000|2024-08-02 18:07:40|41333.7|41313.7|41337.6|41317.6|41337.6|41317.6|41333.7|41313.7|4
1722622070000|2024-08-02 18:07:50|41339.1|41319.1|41342.6|41322.6|41342.6|41322.6|41339.1|41319.1|4
1722622080000|2024-08-02 18:08:00|41343.7|41323.7|41340.1|41320.1|41343.7|41323.7|41340.1|41320.1|1
1722622090000|2024-08-02 18:08:10|41341.6|41321.6|41339.1|41319.1|41341.6|41321.6|41339.1|41319.1|1
1722622100000|2024-08-02 18:08:20|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|0
1722622110000|2024-08-02 18:08:30|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|0
1722622120000|2024-08-02 18:08:40|41335.2|41315.2|41333.7|41313.7|41335.2|41315.2|41333.7|41313.7|1
1722622130000|2024-08-02 18:08:50|41332.7|41312.7|41331.6|41311.6|41332.7|41312.7|41331.6|41311.6|4
1722622140000|2024-08-02 18:09:00|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|0
1722622150000|2024-08-02 18:09:10|41328.7|41308.7|41325.2|41305.2|41328.7|41308.7|41325.2|41305.2|0
1722622160000|2024-08-02 18:09:20|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|2
1722622170000|2024-08-02 18:09:30|41322.7|41302.7|41324.1|41304.1|41324.1|41304.1|41322.7|41302.7|1
1722622180000|2024-08-02 18:09:40|41320.2|41300.2|41324.7|41304.7|41324.7|41304.7|41320.2|41300.2|39
1722622190000|2024-08-02 18:09:50|41322.2|41302.2|41324.7|41304.7|41326.2|41306.2|41322.2|41302.2|3
1722622200000|2024-08-02 18:10:00|41326.2|41306.2|41324.7|41304.7|41327.2|41307.2|41323.2|41303.2|1
1722622210000|2024-08-02 18:10:10|41325.7|41305.7|41324.7|41304.7|41325.7|41305.7|41323.2|41303.2|0
1722622220000|2024-08-02 18:10:20|41325.7|41305.7|41323.7|41303.7|41327.2|41307.2|41322.2|41302.2|3
1722622230000|2024-08-02 18:10:30|41324.7|41304.7|41325.7|41305.7|41325.7|41305.7|41324.7|41304.7|2
1722622240000|2024-08-02 18:10:40|41324.7|41304.7|41323.7|41303.7|41324.7|41304.7|41323.7|41303.7|1
1722622250000|2024-08-02 18:10:50|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|5
1722622260000|2024-08-02 18:11:00|41323.7|41303.7|41324.7|41304.7|41324.7|41304.7|41323.7|41303.7|0
1722622270000|2024-08-02 18:11:10|41326.2|41306.2|41324.7|41304.7|41326.2|41306.2|41324.7|41304.7|1
1722622280000|2024-08-02 18:11:20|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|0
1722622290000|2024-08-02 18:11:30|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41322.2|41302.2|3
1722622300000|2024-08-02 18:11:40|41322.2|41302.2|41325.2|41305.2|41325.2|41305.2|41322.2|41302.2|1
1722622310000|2024-08-02 18:11:50|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41325.2|41305.2|5
1722622320000|2024-08-02 18:12:00|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|0
1722622330000|2024-08-02 18:12:10|41330.2|41310.2|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|2
1722622340000|2024-08-02 18:12:20|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|1
1722622360000|2024-08-02 18:12:40|41337.2|41317.2|41341.2|41321.2|41341.2|41321.2|41337.2|41317.2|26
1722622370000|2024-08-02 18:12:50|41342.2|41322.2|41345.2|41325.2|41346.2|41326.2|41342.2|41322.2|3
1722622380000|2024-08-02 18:13:00|41343.7|41323.7|41341.2|41321.2|41343.7|41323.7|41341.2|41321.2|4
1722622390000|2024-08-02 18:13:10|41342.7|41322.7|41344.1|41324.1|41345.2|41325.2|41341.2|41321.2|0
1722622400000|2024-08-02 18:13:20|41342.7|41322.7|41340.2|41320.2|41342.7|41322.7|41340.2|41320.2|1
1722622410000|2024-08-02 18:13:30|41341.2|41321.2|41343.7|41323.7|41343.7|41323.7|41341.2|41321.2|2
1722622420000|2024-08-02 18:13:40|41342.7|41322.7|41343.7|41323.7|41343.7|41323.7|41342.7|41322.7|0
1722622430000|2024-08-02 18:13:50|41345.2|41325.2|41342.7|41322.7|41345.2|41325.2|41340.2|41320.2|0
1722622440000|2024-08-02 18:14:00|41343.7|41323.7|41343.7|41323.7|41345.2|41325.2|41341.2|41321.2|1
1722622450000|2024-08-02 18:14:10|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41342.7|41322.7|0
1722622460000|2024-08-02 18:14:20|41343.7|41323.7|41342.7|41322.7|41345.2|41325.2|41341.2|41321.2|1
1722622470000|2024-08-02 18:14:30|41341.2|41321.2|41341.2|41321.2|41342.7|41322.7|41341.2|41321.2|0
1722622480000|2024-08-02 18:14:40|41342.7|41322.7|41345.2|41325.2|41345.2|41325.2|41342.7|41322.7|2
1722622490000|2024-08-02 18:14:50|41346.7|41326.7|41345.2|41325.2|41349.2|41329.2|41345.2|41325.2|3
1722622500000|2024-08-02 18:15:00|41346.2|41326.2|41350.2|41330.2|41350.2|41330.2|41345.2|41325.2|0
1722622510000|2024-08-02 18:15:10|41352.7|41332.7|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|4
1722622520000|2024-08-02 18:15:20|||||||||1
1722622530000|2024-08-02 18:15:30|41353.7|41333.7|41351.2|41331.2|41355.2|41335.2|41349.7|41329.7|0
1722622540000|2024-08-02 18:15:40|41349.7|41329.7|41352.2|41332.2|41353.7|41333.7|41349.7|41329.7|1
1722622550000|2024-08-02 18:15:50|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|1
1722622560000|2024-08-02 18:16:00|41355.2|41335.2|41352.7|41332.7|41355.2|41335.2|41351.2|41331.2|4
1722622570000|2024-08-02 18:16:10|41353.7|41333.7|41356.7|41336.7|41356.7|41336.7|41353.7|41333.7|2
1722622580000|2024-08-02 18:16:20|41355.2|41335.2|41356.2|41336.2|41357.7|41337.7|41355.2|41335.2|0
1722622590000|2024-08-02 18:16:30|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|6
1722622600000|2024-08-02 18:16:40|41361.7|41341.7|41362.7|41342.7|41362.7|41342.7|41360.2|41340.2|2
1722622610000|2024-08-02 18:16:50|41361.2|41341.2|41360.2|41340.2|41362.7|41342.7|41360.2|41340.2|1
1722622620000|2024-08-02 18:17:00|41361.2|41341.2|41361.2|41341.2|41363.7|41343.7|41361.2|41341.2|5
1722622630000|2024-08-02 18:17:10|41360.2|41340.2|41358.7|41338.7|41360.2|41340.2|41358.7|41338.7|10
1722622640000|2024-08-02 18:17:20|41357.2|41337.2|41354.7|41334.7|41358.7|41338.7|41354.7|41334.7|9
1722622650000|2024-08-02 18:17:30|41353.7|41333.7|41356.2|41336.2|41356.2|41336.2|41353.7|41333.7|4
1722622660000|2024-08-02 18:17:40|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41356.2|41336.2|2
1722622670000|2024-08-02 18:17:50|41356.2|41336.2|41356.2|41336.2|41357.7|41337.7|41356.2|41336.2|0
1722622680000|2024-08-02 18:18:00|41357.7|41337.7|41353.7|41333.7|41357.7|41337.7|41352.7|41332.7|2
1722622690000|2024-08-02 18:18:10|41352.2|41332.2|41353.7|41333.7|41355.2|41335.2|41352.2|41332.2|0
1722622700000|2024-08-02 18:18:20|41355.2|41335.2|41353.7|41333.7|41355.2|41335.2|41351.2|41331.2|1
1722622710000|2024-08-02 18:18:30|41355.2|41335.2|41357.2|41337.2|41357.2|41337.2|41355.2|41335.2|1
1722622720000|2024-08-02 18:18:40|41356.2|41336.2|41357.2|41337.2|41357.2|41337.2|41356.2|41336.2|0
1722622730000|2024-08-02 18:18:50|41356.2|41336.2|41356.2|41336.2|41357.2|41337.2|41356.2|41336.2|0
1722622740000|2024-08-02 18:19:00|41355.2|41335.2|41354.2|41334.2|41355.2|41335.2|41354.2|41334.2|2
1722622750000|2024-08-02 18:19:10|41352.7|41332.7|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|5
1722622760000|2024-08-02 18:19:20|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|1
1722622770000|2024-08-02 18:19:30|41357.2|41337.2|41363.7|41343.7|41363.7|41343.7|41357.2|41337.2|0
1722622780000|2024-08-02 18:19:40|41364.8|41344.8|41367.7|41347.7|41367.7|41347.7|41364.8|41344.8|5
1722622790000|2024-08-02 18:19:50|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|0
1722622800000|2024-08-02 18:20:00|41370.2|41350.2|41371.2|41351.2|41371.2|41351.2|41370.2|41350.2|3
1722622810000|2024-08-02 18:20:10|41372.3|41352.3|41377.7|41357.7|41377.7|41357.7|41372.3|41352.3|5
1722622820000|2024-08-02 18:20:20|41378.7|41358.7|41380.8|41360.8|41380.8|41360.8|41378.7|41358.7|6
1722622830000|2024-08-02 18:20:30|41379.8|41359.8|41379.8|41359.8|41380.8|41360.8|41379.8|41359.8|6
1722622840000|2024-08-02 18:20:40|41380.8|41360.8|41383.7|41363.7|41383.7|41363.7|41380.8|41360.8|3
1722622850000|2024-08-02 18:20:50|41384.8|41364.8|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|14
1722622860000|2024-08-02 18:21:00|41385.2|41365.2|41386.2|41366.2|41386.2|41366.2|41385.2|41365.2|5
1722622870000|2024-08-02 18:21:10|41383.7|41363.7|41385.2|41365.2|41386.2|41366.2|41383.7|41363.7|2
1722622880000|2024-08-02 18:21:20|41382.3|41362.3|41387.3|41367.3|41387.3|41367.3|41381.2|41361.2|4
1722622890000|2024-08-02 18:21:30|41388.7|41368.7|41390.2|41370.2|41390.2|41370.2|41388.7|41368.7|0
1722622900000|2024-08-02 18:21:40|41388.7|41368.7|41387.3|41367.3|41388.7|41368.7|41387.3|41367.3|1
1722622910000|2024-08-02 18:21:50|41386.2|41366.2|41386.2|41366.2|41387.3|41367.3|41386.2|41366.2|2
1722622920000|2024-08-02 18:22:00|41387.3|41367.3|41386.2|41366.2|41387.3|41367.3|41385.2|41365.2|2
1722622930000|2024-08-02 18:22:10|41385.2|41365.2|41386.2|41366.2|41387.3|41367.3|41384.8|41364.8|1
1722622940000|2024-08-02 18:22:20|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|0
1722622950000|2024-08-02 18:22:30|41388.7|41368.7|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|4
1722622960000|2024-08-02 18:22:40|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41389.8|41369.8|4
1722622970000|2024-08-02 18:22:50|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41388.3|41368.3|1
1722622980000|2024-08-02 18:23:00|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41388.3|41368.3|3
1722622990000|2024-08-02 18:23:10|41391.2|41371.2|41397.3|41377.3|41397.3|41377.3|41391.2|41371.2|0
1722623000000|2024-08-02 18:23:20|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|9
1722623010000|2024-08-02 18:23:30|41394.8|41374.8|41393.7|41373.7|41394.8|41374.8|41393.7|41373.7|8
1722623020000|2024-08-02 18:23:40|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41394.8|41374.8|1
1722623030000|2024-08-02 18:23:50|||||||||1
1722623040000|2024-08-02 18:24:00|41397.7|41377.7|41401.2|41381.2|41401.2|41381.2|41397.7|41377.7|2
1722623050000|2024-08-02 18:24:10|41402.3|41382.3|41406.2|41386.2|41406.2|41386.2|41402.3|41382.3|6
1722623060000|2024-08-02 18:24:20|41405.2|41385.2|41406.2|41386.2|41407.7|41387.7|41405.2|41385.2|5
1722623070000|2024-08-02 18:24:30|41407.7|41387.7|41410.7|41390.7|41410.7|41390.7|41407.7|41387.7|0
1722623080000|2024-08-02 18:24:40|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|53
1722623090000|2024-08-02 18:24:50|41410.7|41390.7|41409.6|41389.6|41410.7|41390.7|41409.6|41389.6|3
1722623100000|2024-08-02 18:25:00|41412.1|41392.1|41401.1|41381.1|41412.1|41392.1|41399.6|41379.6|6
1722623110000|2024-08-02 18:25:10|41398.6|41378.6|41399.6|41379.6|41401.1|41381.1|41397.1|41377.1|3
1722623120000|2024-08-02 18:25:20|41399.7|41379.7|41402.2|41382.2|41402.2|41382.2|41399.7|41379.7|5
1722623130000|2024-08-02 18:25:30|41401.1|41381.1|41402.2|41382.2|41402.2|41382.2|41401.1|41381.1|3
1722623140000|2024-08-02 18:25:40|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|0
1722623150000|2024-08-02 18:25:50|41406.1|41386.1|41409.7|41389.7|41412.2|41392.2|41406.1|41386.1|10
1722623160000|2024-08-02 18:26:00|41411.1|41391.1|41414.7|41394.7|41414.7|41394.7|41411.1|41391.1|5
1722623170000|2024-08-02 18:26:10|41416.1|41396.1|41412.2|41392.2|41416.1|41396.1|41412.2|41392.2|2
1722623180000|2024-08-02 18:26:20|41413.2|41393.2|41413.6|41393.6|41414.7|41394.7|41413.2|41393.2|6
1722623190000|2024-08-02 18:26:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|2
1722623200000|2024-08-02 18:26:40|41414.7|41394.7|41413.6|41393.6|41414.7|41394.7|41413.6|41393.6|3
1722623210000|2024-08-02 18:26:50|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|0
1722623220000|2024-08-02 18:27:00|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41412.6|41392.6|5
1722623230000|2024-08-02 18:27:10|41415.1|41395.1|41416.1|41396.1|41417.6|41397.6|41413.6|41393.6|1
1722623240000|2024-08-02 18:27:20|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|0
1722623250000|2024-08-02 18:27:30|41418.6|41398.6|41421.1|41401.1|41421.1|41401.1|41418.6|41398.6|0
1722623260000|2024-08-02 18:27:40|41426.1|41406.1|41433.6|41413.6|41433.6|41413.6|41426.1|41406.1|16
1722623270000|2024-08-02 18:27:50|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|41
1722623280000|2024-08-02 18:28:00|41442.2|41422.2|41444.7|41424.7|41444.7|41424.7|41441.1|41421.1|12
1722623290000|2024-08-02 18:28:10|41445.7|41425.7|41474.5|41454.5|41474.5|41454.5|41445.7|41425.7|62
1722623300000|2024-08-02 18:28:20|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|3
1722623310000|2024-08-02 18:28:30|41474.1|41454.1|41475.6|41455.6|41475.6|41455.6|41474.1|41454.1|4
1722623320000|2024-08-02 18:28:40|41474.5|41454.5|41464.1|41444.1|41474.5|41454.5|41464.1|41444.1|14
1722623330000|2024-08-02 18:28:50|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41461.6|41441.6|0
1722623340000|2024-08-02 18:29:00|41461.6|41441.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|5
1722623350000|2024-08-02 18:29:10|41461|41441|41458.1|41438.1|41461|41441|41458.1|41438.1|4
1722623360000|2024-08-02 18:29:20|41459.1|41439.1|41458.1|41438.1|41460.6|41440.6|41455.6|41435.6|5
1722623370000|2024-08-02 18:29:30|41460.6|41440.6|41464.5|41444.5|41464.5|41444.5|41458.1|41438.1|5
1722623380000|2024-08-02 18:29:40|41463.1|41443.1|41467|41447|41467|41447|41463.1|41443.1|0
1722623390000|2024-08-02 18:29:50|41465.6|41445.6|41465.1|41445.1|41465.6|41445.6|41463.1|41443.1|3
1722623400000|2024-08-02 18:30:00|41466.1|41446.1|41462.6|41442.6|41467.6|41447.6|41462.6|41442.6|3
1722623410000|2024-08-02 18:30:10|41461.1|41441.1|41456.1|41436.1|41461.1|41441.1|41456.1|41436.1|2
1722623420000|2024-08-02 18:30:20|41455.1|41435.1|41452.2|41432.2|41455.1|41435.1|41452.2|41432.2|4
1722623430000|2024-08-02 18:30:30|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|2
1722623440000|2024-08-02 18:30:40|41455.1|41435.1|41463.6|41443.6|41463.6|41443.6|41455.1|41435.1|4
1722623450000|2024-08-02 18:30:50|41463.7|41443.7|41468.7|41448.7|41468.7|41448.7|41463.7|41443.7|0
1722623460000|2024-08-02 18:31:00|41470.1|41450.1|41473.7|41453.7|41473.7|41453.7|41468.7|41448.7|4
1722623470000|2024-08-02 18:31:10|41476.2|41456.2|41480.1|41460.1|41480.1|41460.1|41476.2|41456.2|8
1722623480000|2024-08-02 18:31:20|41481.6|41461.6|41481.2|41461.2|41481.6|41461.6|41477.6|41457.6|15
1722623490000|2024-08-02 18:31:30|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|10
1722623500000|2024-08-02 18:31:40|41482.2|41462.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|8
1722623510000|2024-08-02 18:31:50|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|1
1722623520000|2024-08-02 18:32:00|41484.7|41464.7|41496.2|41476.2|41496.2|41476.2|41484.7|41464.7|6
1722623530000|2024-08-02 18:32:10|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41496.2|41476.2|5
1722623540000|2024-08-02 18:32:20|41496.2|41476.2|41497.2|41477.2|41501.2|41481.2|41496.2|41476.2|21
1722623550000|2024-08-02 18:32:30|41495.7|41475.7|41492.2|41472.2|41495.7|41475.7|41492.2|41472.2|3
1722623560000|2024-08-02 18:32:40|41493.7|41473.7|41494.7|41474.7|41494.7|41474.7|41492.2|41472.2|1
1722623570000|2024-08-02 18:32:50|41496.2|41476.2|41492.2|41472.2|41496.2|41476.2|41492.2|41472.2|1
1722623580000|2024-08-02 18:33:00|41489.7|41469.7|41487.2|41467.2|41492.2|41472.2|41487.2|41467.2|10
1722623590000|2024-08-02 18:33:10|41488.7|41468.7|41484.7|41464.7|41491.2|41471.2|41484.7|41464.7|0
1722623600000|2024-08-02 18:33:20|41483.7|41463.7|41477.2|41457.2|41484.7|41464.7|41477.2|41457.2|5
1722623610000|2024-08-02 18:33:30|41476.2|41456.2|41472.2|41452.2|41476.2|41456.2|41472.2|41452.2|0
1722623620000|2024-08-02 18:33:40|41473.2|41453.2|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|2
1722623630000|2024-08-02 18:33:50|41472.2|41452.2|41473.7|41453.7|41474.7|41454.7|41472.2|41452.2|1
1722623640000|2024-08-02 18:34:00|41472.2|41452.2|41474.7|41454.7|41476.2|41456.2|41472.2|41452.2|0
1722623650000|2024-08-02 18:34:10|41476.2|41456.2|41477.6|41457.6|41477.6|41457.6|41476.2|41456.2|5
1722623660000|2024-08-02 18:34:20|41476.2|41456.2|41477.2|41457.2|41477.2|41457.2|41476.2|41456.2|3
1722623670000|2024-08-02 18:34:30|||||||||1
1722623680000|2024-08-02 18:34:40|41478.7|41458.7|41476.2|41456.2|41478.7|41458.7|41476.2|41456.2|3
1722623690000|2024-08-02 18:34:50|41474.7|41454.7|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|5
1722623700000|2024-08-02 18:35:00|41468.7|41448.7|41464.7|41444.7|41468.7|41448.7|41464.7|41444.7|0
1722623710000|2024-08-02 18:35:10|41463.7|41443.7|41462.2|41442.2|41466.2|41446.2|41462.2|41442.2|0
1722623720000|2024-08-02 18:35:20|41461.2|41441.2|41463.7|41443.7|41463.7|41443.7|41461.2|41441.2|16
1722623730000|2024-08-02 18:35:30|41462.2|41442.2|41462.2|41442.2|41466.2|41446.2|41459.7|41439.7|2
1722623740000|2024-08-02 18:35:40|41461.2|41441.2|41462.2|41442.2|41463.7|41443.7|41457.2|41437.2|1
1722623750000|2024-08-02 18:35:50|41463.7|41443.7|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|4
1722623760000|2024-08-02 18:36:00|41465.1|41445.1|41461.2|41441.2|41466.2|41446.2|41461.2|41441.2|4
1722623770000|2024-08-02 18:36:10|41457.7|41437.7|41453.2|41433.2|41457.7|41437.7|41453.2|41433.2|5
1722623780000|2024-08-02 18:36:20|41451.2|41431.2|41444.7|41424.7|41451.2|41431.2|41444.7|41424.7|5
1722623790000|2024-08-02 18:36:30|41446.8|41426.8|41449.7|41429.7|41449.7|41429.7|41446.8|41426.8|1
1722623800000|2024-08-02 18:36:40|41444.7|41424.7|41441.2|41421.2|41445.7|41425.7|41441.2|41421.2|7
1722623810000|2024-08-02 18:36:50|41437.2|41417.2|41438.7|41418.7|41438.7|41418.7|41434.7|41414.7|11
1722623820000|2024-08-02 18:37:00|41437.2|41417.2|41434.7|41414.7|41437.2|41417.2|41434.7|41414.7|1
1722623830000|2024-08-02 18:37:10|41433.2|41413.2|41434.7|41414.7|41434.7|41414.7|41431.2|41411.2|7
1722623840000|2024-08-02 18:37:20|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|9
1722623850000|2024-08-02 18:37:30|41437.2|41417.2|41437.2|41417.2|41439.7|41419.7|41437.2|41417.2|1
1722623870000|2024-08-02 18:37:50|41435.7|41415.7|41433.2|41413.2|41435.7|41415.7|41433.2|41413.2|0
1722623880000|2024-08-02 18:38:00|41432.2|41412.2|41424.7|41404.7|41432.2|41412.2|41424.7|41404.7|1
1722623890000|2024-08-02 18:38:10|41423.7|41403.7|41416.2|41396.2|41423.7|41403.7|41416.2|41396.2|5
1722623900000|2024-08-02 18:38:20|41415.2|41395.2|41414.7|41394.7|41416.2|41396.2|41412.2|41392.2|1
1722623910000|2024-08-02 18:38:30|41413.7|41393.7|41412.2|41392.2|41416.2|41396.2|41411.2|41391.2|2
1722623920000|2024-08-02 18:38:40|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|0
1722623930000|2024-08-02 18:38:50|41412.2|41392.2|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1722623940000|2024-08-02 18:39:00|41415.7|41395.7|41419.7|41399.7|41419.7|41399.7|41415.7|41395.7|6
1722623960000|2024-08-02 18:39:20|41421.2|41401.2|41419.7|41399.7|41421.2|41401.2|41419.7|41399.7|5
1722623970000|2024-08-02 18:39:30|41418.7|41398.7|41417.2|41397.2|41418.7|41398.7|41417.2|41397.2|0
1722623980000|2024-08-02 18:39:40|41419.7|41399.7|41414.7|41394.7|41419.7|41399.7|41414.7|41394.7|0
1722623990000|2024-08-02 18:39:50|41417.2|41397.2|41417.2|41397.2|41419.7|41399.7|41417.2|41397.2|6
1722624000000|2024-08-02 18:40:00|41414.7|41394.7|41417.2|41397.2|41417.2|41397.2|41413.2|41393.2|1
1722624020000|2024-08-02 18:40:20|41414.7|41394.7|41413.7|41393.7|41414.7|41394.7|41413.7|41393.7|0
1722624030000|2024-08-02 18:40:30|41414.7|41394.7|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|2
1722624040000|2024-08-02 18:40:40|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1722624050000|2024-08-02 18:40:50|41416.2|41396.2|41412.2|41392.2|41416.2|41396.2|41412.2|41392.2|0
1722624060000|2024-08-02 18:41:00|41413.2|41393.2|41414.7|41394.7|41414.7|41394.7|41413.2|41393.2|2
1722624070000|2024-08-02 18:41:10|||||||||2
1722624080000|2024-08-02 18:41:20|41413.7|41393.7|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1722624090000|2024-08-02 18:41:30|41416.2|41396.2|41416.2|41396.2|41418.7|41398.7|41416.2|41396.2|0
1722624100000|2024-08-02 18:41:40|41417.2|41397.2|41416.2|41396.2|41418.7|41398.7|41416.2|41396.2|1
1722624120000|2024-08-02 18:42:00|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|5
1722624130000|2024-08-02 18:42:10|41418.3|41398.3|41426.2|41406.2|41426.2|41406.2|41418.3|41398.3|4
1722624140000|2024-08-02 18:42:20|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41424.7|41404.7|1
1722624150000|2024-08-02 18:42:30|41428.3|41408.3|41429.7|41409.7|41429.7|41409.7|41427.2|41407.2|1
1722624160000|2024-08-02 18:42:40|41427.2|41407.2|41426.2|41406.2|41427.2|41407.2|41426.2|41406.2|1
1722624180000|2024-08-02 18:43:00|41425.2|41405.2|41422.2|41402.2|41425.2|41405.2|41420.8|41400.8|0
1722624190000|2024-08-02 18:43:10|41420.8|41400.8|41422.2|41402.2|41422.2|41402.2|41420.8|41400.8|0
1722624200000|2024-08-02 18:43:20|41420.8|41400.8|41422.2|41402.2|41422.2|41402.2|41420.8|41400.8|0
1722624210000|2024-08-02 18:43:30|41424.7|41404.7|41422.2|41402.2|41424.7|41404.7|41422.2|41402.2|3
1722624220000|2024-08-02 18:43:40|41423.3|41403.3|41424.7|41404.7|41424.7|41404.7|41423.3|41403.3|0
1722624230000|2024-08-02 18:43:50|41425.8|41405.8|41428.3|41408.3|41428.3|41408.3|41423.3|41403.3|1
1722624240000|2024-08-02 18:44:00|41427.2|41407.2|41428.3|41408.3|41428.3|41408.3|41427.2|41407.2|0
1722624250000|2024-08-02 18:44:10|41427.2|41407.2|41424.7|41404.7|41427.2|41407.2|41424.7|41404.7|3
1722624260000|2024-08-02 18:44:20|41423.3|41403.3|41419.3|41399.3|41423.3|41403.3|41419.3|41399.3|1
1722624270000|2024-08-02 18:44:30|41420.8|41400.8|41424.3|41404.3|41424.3|41404.3|41420.8|41400.8|1
1722624280000|2024-08-02 18:44:40|41425.3|41405.3|41428.3|41408.3|41429.7|41409.7|41425.3|41405.3|0
1722624290000|2024-08-02 18:44:50|41426.8|41406.8|41426.8|41406.8|41428.3|41408.3|41426.8|41406.8|4
1722624300000|2024-08-02 18:45:00|41425.8|41405.8|41417.2|41397.2|41425.8|41405.8|41417.2|41397.2|9
1722624310000|2024-08-02 18:45:10|41416.2|41396.2|41414.7|41394.7|41416.2|41396.2|41413.7|41393.7|0
1722624320000|2024-08-02 18:45:20|41413.7|41393.7|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|2
1722624330000|2024-08-02 18:45:30|41413.7|41393.7|41409.7|41389.7|41413.7|41393.7|41409.7|41389.7|2
1722624340000|2024-08-02 18:45:40|41411.8|41391.8|41412.2|41392.2|41412.2|41392.2|41411.8|41391.8|8
1722624350000|2024-08-02 18:45:50|41411.2|41391.2|41413.3|41393.3|41413.3|41393.3|41409.7|41389.7|1
1722624360000|2024-08-02 18:46:00|41414.7|41394.7|41417.2|41397.2|41417.2|41397.2|41413.3|41393.3|2
1722624370000|2024-08-02 18:46:10|41416.2|41396.2|41417.8|41397.8|41421.8|41401.8|41414.7|41394.7|10
1722624380000|2024-08-02 18:46:20|41419.3|41399.3|41422.8|41402.8|41422.8|41402.8|41419.3|41399.3|0
1722624390000|2024-08-02 18:46:30|41421.3|41401.3|41417.8|41397.8|41424.3|41404.3|41417.8|41397.8|1
1722624410000|2024-08-02 18:46:50|41419.3|41399.3|41415.3|41395.3|41419.3|41399.3|41415.3|41395.3|3
1722624420000|2024-08-02 18:47:00|41416.8|41396.8|41419.7|41399.7|41419.7|41399.7|41416.8|41396.8|1
1722624430000|2024-08-02 18:47:10|41421.2|41401.2|41419.7|41399.7|41421.2|41401.2|41419.7|41399.7|0
1722624440000|2024-08-02 18:47:20|41421.2|41401.2|41420.8|41400.8|41421.2|41401.2|41418.3|41398.3|4
1722624450000|2024-08-02 18:47:30|41419.3|41399.3|41423.3|41403.3|41423.3|41403.3|41419.3|41399.3|0
1722624460000|2024-08-02 18:47:40|41422.3|41402.3|41423.3|41403.3|41423.3|41403.3|41419.3|41399.3|0
1722624470000|2024-08-02 18:47:50|41424.3|41404.3|41429.3|41409.3|41429.3|41409.3|41424.3|41404.3|0
1722624480000|2024-08-02 18:48:00|41428.3|41408.3|41430.8|41410.8|41432.3|41412.3|41428.3|41408.3|3
1722624490000|2024-08-02 18:48:10|41432.3|41412.3|41428.3|41408.3|41432.3|41412.3|41428.3|41408.3|0
1722624500000|2024-08-02 18:48:20|41429.8|41409.8|41430.8|41410.8|41430.8|41410.8|41429.8|41409.8|1
1722624510000|2024-08-02 18:48:30|41431.8|41411.8|41431.8|41411.8|41431.8|41411.8|41430.8|41410.8|0
1722624520000|2024-08-02 18:48:40|41430.8|41410.8|41428.3|41408.3|41433.3|41413.3|41428.3|41408.3|21
1722624530000|2024-08-02 18:48:50|41427.3|41407.3|41421.8|41401.8|41427.3|41407.3|41421.8|41401.8|0
1722624540000|2024-08-02 18:49:00|41420.8|41400.8|41414.3|41394.3|41420.8|41400.8|41414.3|41394.3|4
1722624550000|2024-08-02 18:49:10|41413.3|41393.3|41413.3|41393.3|41413.3|41393.3|41411.8|41391.8|6
1722624560000|2024-08-02 18:49:20|41414.3|41394.3|41416.8|41396.8|41416.8|41396.8|41414.3|41394.3|0
1722624570000|2024-08-02 18:49:30|41418.3|41398.3|41415.8|41395.8|41418.3|41398.3|41415.8|41395.8|0
1722624590000|2024-08-02 18:49:50|41414.8|41394.8|41413.3|41393.3|41415.8|41395.8|41413.3|41393.3|5
1722624600000|2024-08-02 18:50:00|||||||||1
1722624610000|2024-08-02 18:50:10|41410.3|41390.3|41413.3|41393.3|41413.3|41393.3|41410.3|41390.3|0
1722624620000|2024-08-02 18:50:20|41411.8|41391.8|41404.8|41384.8|41411.8|41391.8|41404.8|41384.8|2
1722624630000|2024-08-02 18:50:30|41403.3|41383.3|41407.3|41387.3|41407.3|41387.3|41403.3|41383.3|2
1722624640000|2024-08-02 18:50:40|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41402.3|41382.3|1
1722624660000|2024-08-02 18:51:00|41403.3|41383.3|41402.3|41382.3|41403.3|41383.3|41402.3|41382.3|10
1722624670000|2024-08-02 18:51:10|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|5
1722624680000|2024-08-02 18:51:20|41405.8|41385.8|41406.2|41386.2|41407.3|41387.3|41404.8|41384.8|1
1722624690000|2024-08-02 18:51:30|41404.8|41384.8|41403.3|41383.3|41407.3|41387.3|41403.3|41383.3|2
1722624700000|2024-08-02 18:51:40|41402.3|41382.3|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|3
1722624710000|2024-08-02 18:51:50|41396.2|41376.2|41395.2|41375.2|41396.2|41376.2|41395.2|41375.2|9
1722624720000|2024-08-02 18:52:00|41394.2|41374.2|41391.2|41371.2|41394.2|41374.2|41391.2|41371.2|0
1722624730000|2024-08-02 18:52:10|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41387.3|41367.3|17
1722624740000|2024-08-02 18:52:20|41394.8|41374.8|41402.3|41382.3|41402.7|41382.7|41394.8|41374.8|19
1722624750000|2024-08-02 18:52:30|||||||||1
1722624770000|2024-08-02 18:52:50|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|0
1722624780000|2024-08-02 18:53:00|41403.3|41383.3|41397.3|41377.3|41403.3|41383.3|41397.3|41377.3|14
1722624790000|2024-08-02 18:53:10|41398.3|41378.3|41397.3|41377.3|41398.3|41378.3|41397.3|41377.3|0
1722624800000|2024-08-02 18:53:20|41394.8|41374.8|41390.8|41370.8|41394.8|41374.8|41390.8|41370.8|8
1722624810000|2024-08-02 18:53:30|41389.3|41369.3|41391.3|41371.3|41392.3|41372.3|41389.3|41369.3|9
1722624820000|2024-08-02 18:53:40|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|0
1722624830000|2024-08-02 18:53:50|41387.3|41367.3|41386.3|41366.3|41387.3|41367.3|41386.3|41366.3|7
1722624840000|2024-08-02 18:54:00|41388.8|41368.8|41392.3|41372.3|41392.3|41372.3|41388.8|41368.8|16
1722624850000|2024-08-02 18:54:10|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|2
1722624860000|2024-08-02 18:54:20|41388.3|41368.3|41388.3|41368.3|41391.3|41371.3|41387.3|41367.3|0
1722624870000|2024-08-02 18:54:30|41387.3|41367.3|41391.3|41371.3|41391.3|41371.3|41387.3|41367.3|0
1722624880000|2024-08-02 18:54:40|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|16
1722624890000|2024-08-02 18:54:50|41392.3|41372.3|41395.2|41375.2|41395.2|41375.2|41391.3|41371.3|0
1722624900000|2024-08-02 18:55:00|41391.3|41371.3|41396.3|41376.3|41396.3|41376.3|41391.3|41371.3|9
1722624910000|2024-08-02 18:55:10|41398.8|41378.8|41405.2|41385.2|41405.2|41385.2|41398.8|41378.8|14
1722624920000|2024-08-02 18:55:20|41401.3|41381.3|41407.3|41387.3|41407.3|41387.3|41401.3|41381.3|26
1722624930000|2024-08-02 18:55:30|41408.3|41388.3|41411.3|41391.3|41411.3|41391.3|41408.3|41388.3|7
1722624940000|2024-08-02 18:55:40|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|5
1722624950000|2024-08-02 18:55:50|||||||||8
1722624960000|2024-08-02 18:56:00|41408.8|41388.8|41411.3|41391.3|41411.3|41391.3|41408.8|41388.8|18
1722624970000|2024-08-02 18:56:10|41412.3|41392.3|41407.7|41387.7|41412.3|41392.3|41407.7|41387.7|10
1722624980000|2024-08-02 18:56:20|41406.3|41386.3|41406.7|41386.7|41407.7|41387.7|41404.2|41384.2|2
1722624990000|2024-08-02 18:56:30|41404.2|41384.2|41399.2|41379.2|41404.2|41384.2|41399.2|41379.2|4
1722625000000|2024-08-02 18:56:40|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41399.2|41379.2|18
1722625010000|2024-08-02 18:56:50|41397.7|41377.7|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|0
1722625020000|2024-08-02 18:57:00|41399.2|41379.2|41397.7|41377.7|41399.2|41379.2|41397.7|41377.7|1
1722625030000|2024-08-02 18:57:10|41396.3|41376.3|41387.7|41367.7|41396.3|41376.3|41387.7|41367.7|5
1722625040000|2024-08-02 18:57:20|41390.2|41370.2|41386.3|41366.3|41390.2|41370.2|41386.3|41366.3|8
1722625050000|2024-08-02 18:57:30|41385.2|41365.2|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|7
1722625060000|2024-08-02 18:57:40|41384.2|41364.2|41381.3|41361.3|41385.2|41365.2|41381.3|41361.3|6
1722625070000|2024-08-02 18:57:50|41382.7|41362.7|41380.2|41360.2|41384.2|41364.2|41379.2|41359.2|9
1722625080000|2024-08-02 18:58:00|41379.2|41359.2|41376.3|41356.3|41380.3|41360.3|41376.3|41356.3|1
1722625090000|2024-08-02 18:58:10|41379.2|41359.2|41377.8|41357.8|41380.3|41360.3|41377.8|41357.8|11
1722625110000|2024-08-02 18:58:30|41376.7|41356.7|41372.8|41352.8|41376.7|41356.7|41372.8|41352.8|10
1722625120000|2024-08-02 18:58:40|41374.2|41354.2|41374.2|41354.2|41374.2|41354.2|41374.2|41354.2|10
1722625130000|2024-08-02 18:58:50|||||||||1
1722625140000|2024-08-02 18:59:00|41375.3|41355.3|41370.3|41350.3|41376.7|41356.7|41370.3|41350.3|12
1722625150000|2024-08-02 18:59:10|41369.2|41349.2|41372.8|41352.8|41372.8|41352.8|41369.2|41349.2|14
1722625160000|2024-08-02 18:59:20|41375.3|41355.3|41375.3|41355.3|41376.7|41356.7|41375.3|41355.3|1
1722625170000|2024-08-02 18:59:30|41374.2|41354.2|41374.2|41354.2|41375.3|41355.3|41374.2|41354.2|3
1722625180000|2024-08-02 18:59:40|41375.3|41355.3|41370.3|41350.3|41375.3|41355.3|41370.3|41350.3|2
1722625190000|2024-08-02 18:59:50|41369.2|41349.2|41365.3|41345.3|41370.3|41350.3|41364.2|41344.2|19
1722625200000|2024-08-02 19:00:00|41368.2|41348.2|41374.2|41354.2|41374.2|41354.2|41368.2|41348.2|21
1722625210000|2024-08-02 19:00:10|41378.2|41358.2|41376.3|41356.3|41379.2|41359.2|41376.3|41356.3|10
1722625220000|2024-08-02 19:00:20|41379.2|41359.2|41376.3|41356.3|41379.2|41359.2|41376.3|41356.3|1
1722625230000|2024-08-02 19:00:30|||||||||5
1722625240000|2024-08-02 19:00:40|41379.2|41359.2|41375.3|41355.3|41379.2|41359.2|41373.8|41353.8|6
1722625250000|2024-08-02 19:00:50|41372.3|41352.3|41372.8|41352.8|41377.8|41357.8|41372.3|41352.3|8
1722625260000|2024-08-02 19:01:00|41374.2|41354.2|41375.3|41355.3|41375.3|41355.3|41372.3|41352.3|3
1722625270000|2024-08-02 19:01:10|41374.2|41354.2|41376.3|41356.3|41376.3|41356.3|41372.8|41352.8|0
1722625280000|2024-08-02 19:01:20|41377.8|41357.8|41377.8|41357.8|41379.2|41359.2|41377.8|41357.8|0
1722625290000|2024-08-02 19:01:30|41379.2|41359.2|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|4
1722625300000|2024-08-02 19:01:40|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41382.8|41362.8|0
1722625310000|2024-08-02 19:01:50|41385.3|41365.3|41391.3|41371.3|41392.8|41372.8|41385.3|41365.3|2
1722625320000|2024-08-02 19:02:00|41392.8|41372.8|41392.8|41372.8|41395.3|41375.3|41390.3|41370.3|4
1722625330000|2024-08-02 19:02:10|41391.3|41371.3|41396.7|41376.7|41396.7|41376.7|41391.3|41371.3|4
1722625340000|2024-08-02 19:02:20|41397.8|41377.8|41401.3|41381.3|41401.3|41381.3|41397.8|41377.8|2
1722625350000|2024-08-02 19:02:30|41404.2|41384.2|41406.3|41386.3|41406.3|41386.3|41404.2|41384.2|0
1722625360000|2024-08-02 19:02:40|41405.3|41385.3|41404.2|41384.2|41406.3|41386.3|41404.2|41384.2|1
1722625370000|2024-08-02 19:02:50|41402.8|41382.8|41403.2|41383.2|41404.2|41384.2|41402.8|41382.8|0
1722625380000|2024-08-02 19:03:00|41400.3|41380.3|41400.3|41380.3|41404.2|41384.2|41400.3|41380.3|2
1722625390000|2024-08-02 19:03:10|41399.2|41379.2|41399.3|41379.3|41399.3|41379.3|41399.2|41379.2|0
1722625400000|2024-08-02 19:03:20|41397.8|41377.8|41396.3|41376.3|41399.3|41379.3|41396.3|41376.3|3
1722625410000|2024-08-02 19:03:30|41394.8|41374.8|41391.3|41371.3|41394.8|41374.8|41391.3|41371.3|4
1722625420000|2024-08-02 19:03:40|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|0
1722625430000|2024-08-02 19:03:50|41395.3|41375.3|41397.3|41377.3|41397.3|41377.3|41395.3|41375.3|20
1722625440000|2024-08-02 19:04:00|41396.3|41376.3|41393.8|41373.8|41396.3|41376.3|41393.8|41373.8|2
1722625450000|2024-08-02 19:04:10|41395.3|41375.3|41391.3|41371.3|41395.3|41375.3|41390.3|41370.3|0
1722625470000|2024-08-02 19:04:30|41392.8|41372.8|41391.3|41371.3|41392.8|41372.8|41391.3|41371.3|4
1722625480000|2024-08-02 19:04:40|41392.8|41372.8|41398.2|41378.2|41398.2|41378.2|41392.8|41372.8|8
1722625490000|2024-08-02 19:04:50|41395.3|41375.3|41399.3|41379.3|41400.7|41380.7|41395.3|41375.3|8
1722625500000|2024-08-02 19:05:00|41400.3|41380.3|41396.3|41376.3|41400.3|41380.3|41396.3|41376.3|6
1722625510000|2024-08-02 19:05:10|41397.3|41377.3|41396.3|41376.3|41400.3|41380.3|41396.3|41376.3|1
1722625520000|2024-08-02 19:05:20|41395.3|41375.3|41392.3|41372.3|41395.3|41375.3|41392.3|41372.3|3
1722625530000|2024-08-02 19:05:30|41393.4|41373.4|41388.4|41368.4|41396.3|41376.3|41388.4|41368.4|13
1722625540000|2024-08-02 19:05:40|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|1
1722625550000|2024-08-02 19:05:50|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|8
1722625560000|2024-08-02 19:06:00|41387.3|41367.3|41386.3|41366.3|41388.8|41368.8|41386.3|41366.3|0
1722625570000|2024-08-02 19:06:10|41387.8|41367.8|41389.8|41369.8|41389.8|41369.8|41387.8|41367.8|2
1722625580000|2024-08-02 19:06:20|41388.8|41368.8|41390.3|41370.3|41390.3|41370.3|41388.8|41368.8|1
1722625590000|2024-08-02 19:06:30|41388.8|41368.8|41388.8|41368.8|41391.3|41371.3|41388.8|41368.8|0
1722625600000|2024-08-02 19:06:40|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|2
1722625610000|2024-08-02 19:06:50|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|2
1722625620000|2024-08-02 19:07:00|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|6
1722625630000|2024-08-02 19:07:10|41395.3|41375.3|41395.3|41375.3|41395.3|41375.3|41391.3|41371.3|1
1722625640000|2024-08-02 19:07:20|41396.8|41376.8|41401.8|41381.8|41401.8|41381.8|41396.8|41376.8|10
1722625650000|2024-08-02 19:07:30|41403.2|41383.2|41404.3|41384.3|41404.3|41384.3|41403.2|41383.2|11
1722625660000|2024-08-02 19:07:40|41405.3|41385.3|41405.3|41385.3|41405.3|41385.3|41405.3|41385.3|6
1722625670000|2024-08-02 19:07:50|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|0
1722625680000|2024-08-02 19:08:00|41402.8|41382.8|41403.8|41383.8|41403.8|41383.8|41402.8|41382.8|2
1722625690000|2024-08-02 19:08:10|41404.8|41384.8|41405.3|41385.3|41406.3|41386.3|41404.8|41384.8|0
1722625700000|2024-08-02 19:08:20|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41406.3|41386.3|1
1722625720000|2024-08-02 19:08:40|41408.8|41388.8|41414.3|41394.3|41414.3|41394.3|41408.8|41388.8|1
1722625730000|2024-08-02 19:08:50|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|41414.3|41394.3|0
1722625740000|2024-08-02 19:09:00|41414.3|41394.3|41414.3|41394.3|41415.3|41395.3|41414.3|41394.3|0
1722625750000|2024-08-02 19:09:10|41415.3|41395.3|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|2
1722625760000|2024-08-02 19:09:20|||||||||2
1722625770000|2024-08-02 19:09:30|41416.8|41396.8|41415.3|41395.3|41416.8|41396.8|41415.3|41395.3|0
1722625780000|2024-08-02 19:09:40|||||||||2
1722625790000|2024-08-02 19:09:50|41413.8|41393.8|41411.8|41391.8|41415.3|41395.3|41411.3|41391.3|2
1722625800000|2024-08-02 19:10:00|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|2
1722625810000|2024-08-02 19:10:10|41407.8|41387.8|41411.3|41391.3|41412.8|41392.8|41406.3|41386.3|8
1722625820000|2024-08-02 19:10:20|41410.3|41390.3|41411.3|41391.3|41411.3|41391.3|41407.8|41387.8|1
1722625830000|2024-08-02 19:10:30|41412.8|41392.8|41414.3|41394.3|41414.3|41394.3|41412.8|41392.8|1
1722625840000|2024-08-02 19:10:40|41415.3|41395.3|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|2
1722625860000|2024-08-02 19:11:00|41419.3|41399.3|41420.3|41400.3|41421.3|41401.3|41419.3|41399.3|1
1722625880000|2024-08-02 19:11:20|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|3
1722625890000|2024-08-02 19:11:30|41417.8|41397.8|41416.3|41396.3|41419.3|41399.3|41415.3|41395.3|0
1722625900000|2024-08-02 19:11:40|41420.3|41400.3|41418.8|41398.8|41420.3|41400.3|41418.8|41398.8|2
1722625910000|2024-08-02 19:11:50|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|7
1722625920000|2024-08-02 19:12:00|41421.3|41401.3|41425.3|41405.3|41425.3|41405.3|41421.3|41401.3|6
1722625930000|2024-08-02 19:12:10|41424.3|41404.3|41422.8|41402.8|41424.3|41404.3|41421.3|41401.3|0
1722625940000|2024-08-02 19:12:20|41421.3|41401.3|41426.3|41406.3|41426.3|41406.3|41421.3|41401.3|4
1722625950000|2024-08-02 19:12:30|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|3
1722625960000|2024-08-02 19:12:40|41426.3|41406.3|41423.8|41403.8|41426.3|41406.3|41423.8|41403.8|2
1722625980000|2024-08-02 19:13:00|||||||||1
1722625990000|2024-08-02 19:13:10|41424.9|41404.9|41426.3|41406.3|41426.3|41406.3|41424.9|41404.9|1
1722626000000|2024-08-02 19:13:20|41427.8|41407.8|41427.8|41407.8|41427.8|41407.8|41427.8|41407.8|0
1722626010000|2024-08-02 19:13:30|41429.3|41409.3|41430.3|41410.3|41430.3|41410.3|41429.3|41409.3|1
1722626020000|2024-08-02 19:13:40|41431.8|41411.8|41439.3|41419.3|41439.3|41419.3|41431.8|41411.8|21
1722626030000|2024-08-02 19:13:50|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|19
1722626040000|2024-08-02 19:14:00|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|4
1722626050000|2024-08-02 19:14:10|41438.8|41418.8|41436.3|41416.3|41438.8|41418.8|41436.3|41416.3|1
1722626060000|2024-08-02 19:14:20|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|1
1722626070000|2024-08-02 19:14:30|41434.3|41414.3|41429.9|41409.9|41434.3|41414.3|41429.9|41409.9|0
1722626080000|2024-08-02 19:14:40|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|2
1722626090000|2024-08-02 19:14:50|41426.4|41406.4|41425.3|41405.3|41426.4|41406.4|41425.3|41405.3|7
1722626100000|2024-08-02 19:15:00|41423.9|41403.9|41425.3|41405.3|41425.3|41405.3|41423.9|41403.9|1
1722626110000|2024-08-02 19:15:10|41423.9|41403.9|41422.8|41402.8|41423.9|41403.9|41422.8|41402.8|0
1722626120000|2024-08-02 19:15:20|41421.8|41401.8|41420.3|41400.3|41421.8|41401.8|41420.3|41400.3|0
1722626130000|2024-08-02 19:15:30|41418.9|41398.9|41421.4|41401.4|41425.3|41405.3|41418.9|41398.9|3
1722626140000|2024-08-02 19:15:40|41422.8|41402.8|41425.3|41405.3|41426.4|41406.4|41421.4|41401.4|6
1722626170000|2024-08-02 19:16:10|41423.9|41403.9|41425.3|41405.3|41425.3|41405.3|41423.9|41403.9|2
1722626180000|2024-08-02 19:16:20|41426.4|41406.4|41426.4|41406.4|41427.8|41407.8|41426.4|41406.4|0
1722626190000|2024-08-02 19:16:30|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41423.9|41403.9|1
1722626200000|2024-08-02 19:16:40|41426.4|41406.4|41427.8|41407.8|41427.8|41407.8|41426.4|41406.4|0
1722626210000|2024-08-02 19:16:50|41426.4|41406.4|41426.4|41406.4|41427.8|41407.8|41425.3|41405.3|1
1722626220000|2024-08-02 19:17:00|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|1
1722626260000|2024-08-02 19:17:40|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|3
1722626270000|2024-08-02 19:17:50|41420.3|41400.3|41419.3|41399.3|41420.3|41400.3|41419.3|41399.3|4
1722626280000|2024-08-02 19:18:00|41417.8|41397.8|41419.3|41399.3|41419.3|41399.3|41416.4|41396.4|0
1722626290000|2024-08-02 19:18:10|41420.3|41400.3|41421.4|41401.4|41421.4|41401.4|41420.3|41400.3|4
1722626300000|2024-08-02 19:18:20|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|0
1722626310000|2024-08-02 19:18:30|41421.4|41401.4|41426.4|41406.4|41426.4|41406.4|41421.4|41401.4|3
1722626330000|2024-08-02 19:18:50|41427.4|41407.4|41435.3|41415.3|41435.3|41415.3|41427.4|41407.4|4
1722626340000|2024-08-02 19:19:00|41436.4|41416.4|41439.3|41419.3|41439.3|41419.3|41436.4|41416.4|5
1722626350000|2024-08-02 19:19:10|41441.4|41421.4|41440.3|41420.3|41441.4|41421.4|41440.3|41420.3|4
1722626360000|2024-08-02 19:19:20|41436.4|41416.4|41432.8|41412.8|41436.4|41416.4|41432.8|41412.8|0
1722626370000|2024-08-02 19:19:30|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|0
1722626380000|2024-08-02 19:19:40|41429.9|41409.9|41429.9|41409.9|41431.4|41411.4|41429.9|41409.9|0
1722626390000|2024-08-02 19:19:50|41431.4|41411.4|41429.9|41409.9|41431.4|41411.4|41429.9|41409.9|2
1722626400000|2024-08-02 19:20:00|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41426.4|41406.4|2
1722626410000|2024-08-02 19:20:10|41428.9|41408.9|41430.4|41410.4|41430.4|41410.4|41428.9|41408.9|5
1722626420000|2024-08-02 19:20:20|41431.4|41411.4|41436.4|41416.4|41436.4|41416.4|41431.4|41411.4|11
1722626430000|2024-08-02 19:20:30|41434.9|41414.9|41434.9|41414.9|41436.4|41416.4|41434.9|41414.9|3
1722626440000|2024-08-02 19:20:40|41436.9|41416.9|41437.4|41417.4|41439.9|41419.9|41435.9|41415.9|5
1722626450000|2024-08-02 19:20:50|41441.4|41421.4|41440.4|41420.4|41441.4|41421.4|41440.4|41420.4|0
1722626460000|2024-08-02 19:21:00|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|0
1722626470000|2024-08-02 19:21:10|41440.4|41420.4|41436.4|41416.4|41440.4|41420.4|41436.4|41416.4|5
1722626480000|2024-08-02 19:21:20|41435.4|41415.4|41433.9|41413.9|41436.4|41416.4|41431.4|41411.4|5
1722626490000|2024-08-02 19:21:30|41432.4|41412.4|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|0
1722626500000|2024-08-02 19:21:40|41428.4|41408.4|41429.9|41409.9|41431.4|41411.4|41428.4|41408.4|0
1722626510000|2024-08-02 19:21:50|41431.4|41411.4|41430.4|41410.4|41431.4|41411.4|41427.4|41407.4|1
1722626520000|2024-08-02 19:22:00|41427.4|41407.4|41426.4|41406.4|41427.4|41407.4|41426.4|41406.4|0
1722626530000|2024-08-02 19:22:10|41424.9|41404.9|41426.4|41406.4|41426.4|41406.4|41424.9|41404.9|0
1722626540000|2024-08-02 19:22:20|41427.4|41407.4|41426.4|41406.4|41427.4|41407.4|41426.4|41406.4|0
1722626550000|2024-08-02 19:22:30|41427.4|41407.4|41427.4|41407.4|41430.4|41410.4|41426.4|41406.4|0
1722626560000|2024-08-02 19:22:40|41428.9|41408.9|41428.9|41408.9|41430.4|41410.4|41428.9|41408.9|0
1722626570000|2024-08-02 19:22:50|41427.4|41407.4|41426.4|41406.4|41427.4|41407.4|41426.4|41406.4|1
1722626580000|2024-08-02 19:23:00|||||||||3
1722626600000|2024-08-02 19:23:20|41427.9|41407.9|41432.9|41412.9|41432.9|41412.9|41426.4|41406.4|1
1722626610000|2024-08-02 19:23:30|41434.3|41414.3|41434.3|41414.3|41434.3|41414.3|41431.4|41411.4|3
1722626620000|2024-08-02 19:23:40|41435.4|41415.4|41437.9|41417.9|41437.9|41417.9|41435.4|41415.4|1
1722626630000|2024-08-02 19:23:50|41436.4|41416.4|41435.4|41415.4|41437.4|41417.4|41435.4|41415.4|0
1722626640000|2024-08-02 19:24:00|41436.4|41416.4|41438.9|41418.9|41438.9|41418.9|41436.4|41416.4|0
1722626650000|2024-08-02 19:24:10|41439.9|41419.9|41438.9|41418.9|41439.9|41419.9|41437.4|41417.4|1
1722626660000|2024-08-02 19:24:20|41437.4|41417.4|41436.4|41416.4|41437.4|41417.4|41436.4|41416.4|0
1722626670000|2024-08-02 19:24:30|41437.4|41417.4|41438.9|41418.9|41438.9|41418.9|41437.4|41417.4|0
1722626680000|2024-08-02 19:24:40|41437.4|41417.4|41442.9|41422.9|41442.9|41422.9|41437.4|41417.4|0
1722626690000|2024-08-02 19:24:50|41444.4|41424.4|41441.4|41421.4|41445.4|41425.4|41441.4|41421.4|2
1722626700000|2024-08-02 19:25:00|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41441.4|41421.4|2
1722626710000|2024-08-02 19:25:10|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|2
1722626720000|2024-08-02 19:25:20|41448.9|41428.9|41449.9|41429.9|41449.9|41429.9|41447.4|41427.4|2
1722626730000|2024-08-02 19:25:30|41451.4|41431.4|41452.4|41432.4|41452.4|41432.4|41451.4|41431.4|0
1722626740000|2024-08-02 19:25:40|41453.4|41433.4|41452.4|41432.4|41453.4|41433.4|41452.4|41432.4|1
1722626760000|2024-08-02 19:26:00|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|1
1722626770000|2024-08-02 19:26:10|41448.4|41428.4|41443.9|41423.9|41448.4|41428.4|41443.9|41423.9|6
1722626780000|2024-08-02 19:26:20|41442.4|41422.4|41441.4|41421.4|41442.4|41422.4|41441.4|41421.4|3
1722626790000|2024-08-02 19:26:30|41439.9|41419.9|41442.4|41422.4|41442.4|41422.4|41439.9|41419.9|3
1722626800000|2024-08-02 19:26:40|41441.4|41421.4|41443.9|41423.9|41443.9|41423.9|41441.4|41421.4|4
1722626820000|2024-08-02 19:27:00|41442.4|41422.4|41439.9|41419.9|41442.4|41422.4|41439.9|41419.9|4
1722626830000|2024-08-02 19:27:10|41438.5|41418.5|41442.4|41422.4|41442.4|41422.4|41438.5|41418.5|0
1722626840000|2024-08-02 19:27:20|41441.4|41421.4|41443.5|41423.5|41443.5|41423.5|41441.4|41421.4|1
1722626850000|2024-08-02 19:27:30|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|41442.4|41422.4|5
1722626860000|2024-08-02 19:27:40|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|0
1722626870000|2024-08-02 19:27:50|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|0
1722626880000|2024-08-02 19:28:00|41441.4|41421.4|41447.4|41427.4|41447.4|41427.4|41441.4|41421.4|12
1722626890000|2024-08-02 19:28:10|41449.9|41429.9|41451.4|41431.4|41451.4|41431.4|41449.9|41429.9|1
1722626900000|2024-08-02 19:28:20|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|41449.9|41429.9|3
1722626930000|2024-08-02 19:28:50|41451|41431|41452.4|41432.4|41452.4|41432.4|41449.9|41429.9|0
1722626940000|2024-08-02 19:29:00|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|7
1722626950000|2024-08-02 19:29:10|41449.9|41429.9|41452.4|41432.4|41452.4|41432.4|41448.5|41428.5|1
1722626960000|2024-08-02 19:29:20|41453.5|41433.5|41453.5|41433.5|41454.9|41434.9|41453.5|41433.5|0
1722626970000|2024-08-02 19:29:30|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|0
1722626980000|2024-08-02 19:29:40|41453.5|41433.5|41454.9|41434.9|41454.9|41434.9|41453.5|41433.5|0
1722626990000|2024-08-02 19:29:50|41456|41436|41454.9|41434.9|41456|41436|41454.9|41434.9|14
1722627000000|2024-08-02 19:30:00|41453.5|41433.5|41459.9|41439.9|41459.9|41439.9|41453.5|41433.5|15
1722627010000|2024-08-02 19:30:10|41457.4|41437.4|41446.4|41426.4|41457.4|41437.4|41446.4|41426.4|43
1722627020000|2024-08-02 19:30:20|41445.4|41425.4|41442.4|41422.4|41445.4|41425.4|41441.4|41421.4|27
1722627030000|2024-08-02 19:30:30|41441.4|41421.4|41439.9|41419.9|41445.4|41425.4|41439.9|41419.9|6
1722627040000|2024-08-02 19:30:40|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41439.9|41419.9|0
1722627050000|2024-08-02 19:30:50|41439.9|41419.9|41439.9|41419.9|41441.4|41421.4|41439.9|41419.9|0
1722627060000|2024-08-02 19:31:00|41441.4|41421.4|41439.9|41419.9|41444.9|41424.9|41439.9|41419.9|8
1722627070000|2024-08-02 19:31:10|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|0
1722627080000|2024-08-02 19:31:20|41439.9|41419.9|41442.4|41422.4|41442.4|41422.4|41439.9|41419.9|8
1722627090000|2024-08-02 19:31:30|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|0
1722627100000|2024-08-02 19:31:40|41443.9|41423.9|41445|41425|41445|41425|41442.5|41422.5|3
1722627110000|2024-08-02 19:31:50|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41445|41425|0
1722627120000|2024-08-02 19:32:00|41450.4|41430.4|41446.4|41426.4|41450.4|41430.4|41446.4|41426.4|0
1722627130000|2024-08-02 19:32:10|41447.5|41427.5|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1722627140000|2024-08-02 19:32:20|41446.4|41426.4|41446.4|41426.4|41447.5|41427.5|41445|41425|0
1722627150000|2024-08-02 19:32:30|41445|41425|41446|41426|41446|41426|41445|41425|2
1722627160000|2024-08-02 19:32:40|41446.4|41426.4|41447.5|41427.5|41447.5|41427.5|41446.4|41426.4|0
1722627170000|2024-08-02 19:32:50|41448.9|41428.9|41447.5|41427.5|41448.9|41428.9|41447.5|41427.5|0
1722627180000|2024-08-02 19:33:00|41448.9|41428.9|41451.4|41431.4|41452.9|41432.9|41448.9|41428.9|1
1722627190000|2024-08-02 19:33:10|41455.4|41435.4|41457.5|41437.5|41457.5|41437.5|41455.4|41435.4|10
1722627200000|2024-08-02 19:33:20|41460|41440|41465|41445|41465|41445|41460|41440|5
1722627210000|2024-08-02 19:33:30|41463.5|41443.5|41464.5|41444.5|41464.5|41444.5|41463.5|41443.5|1
1722627220000|2024-08-02 19:33:40|41467.5|41447.5|41468.5|41448.5|41468.5|41448.5|41465|41445|0
1722627230000|2024-08-02 19:33:50|41467.5|41447.5|41470|41450|41470|41450|41467.5|41447.5|1
1722627240000|2024-08-02 19:34:00|41468.5|41448.5|41468.5|41448.5|41471.4|41451.4|41468.5|41448.5|3
1722627250000|2024-08-02 19:34:10|41467.5|41447.5|41463.5|41443.5|41467.5|41447.5|41463.5|41443.5|3
1722627260000|2024-08-02 19:34:20|41460.5|41440.5|41460.5|41440.5|41463.5|41443.5|41460.5|41440.5|2
1722627270000|2024-08-02 19:34:30|41458.5|41438.5|41457.5|41437.5|41458.5|41438.5|41457.5|41437.5|5
1722627290000|2024-08-02 19:34:50|41456.4|41436.4|41457.5|41437.5|41457.5|41437.5|41456.4|41436.4|2
1722627300000|2024-08-02 19:35:00|41456.4|41436.4|41451|41431|41456.4|41436.4|41451|41431|0
1722627310000|2024-08-02 19:35:10|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|5
1722627320000|2024-08-02 19:35:20|41452.5|41432.5|41451.4|41431.4|41452.5|41432.5|41448.5|41428.5|2
1722627330000|2024-08-02 19:35:30|41448.5|41428.5|41451.4|41431.4|41451.4|41431.4|41448.5|41428.5|1
1722627340000|2024-08-02 19:35:40|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|1
1722627350000|2024-08-02 19:35:50|41453.5|41433.5|41452.5|41432.5|41453.5|41433.5|41452.5|41432.5|0
1722627360000|2024-08-02 19:36:00|41453.5|41433.5|41450|41430|41453.5|41433.5|41450|41430|1
1722627370000|2024-08-02 19:36:10|41451.4|41431.4|41448.5|41428.5|41451.4|41431.4|41448.5|41428.5|0
1722627380000|2024-08-02 19:36:20|41447|41427|41444.5|41424.5|41447|41427|41444.5|41424.5|5
1722627390000|2024-08-02 19:36:30|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|0
1722627400000|2024-08-02 19:36:40|||||||||3
1722627420000|2024-08-02 19:37:00|41450.4|41430.4|41446.5|41426.5|41450.4|41430.4|41446.5|41426.5|3
1722627430000|2024-08-02 19:37:10|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|2
1722627440000|2024-08-02 19:37:20|41446.5|41426.5|41443.5|41423.5|41446.5|41426.5|41443.5|41423.5|0
1722627450000|2024-08-02 19:37:30|41445|41425|41442.5|41422.5|41446.5|41426.5|41442.5|41422.5|1
1722627460000|2024-08-02 19:37:40|41441.5|41421.5|41442.5|41422.5|41442.5|41422.5|41441.5|41421.5|1
1722627470000|2024-08-02 19:37:50|41441.5|41421.5|41442.5|41422.5|41442.5|41422.5|41441.5|41421.5|0
1722627480000|2024-08-02 19:38:00|41440|41420|41441.5|41421.5|41442.5|41422.5|41440|41420|1
1722627490000|2024-08-02 19:38:10|41440|41420|41441.5|41421.5|41442.5|41422.5|41440|41420|7
1722627500000|2024-08-02 19:38:20|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41437.5|41417.5|5
1722627510000|2024-08-02 19:38:30|41437.5|41417.5|41441.5|41421.5|41441.5|41421.5|41437.5|41417.5|0
1722627520000|2024-08-02 19:38:40|41439|41419|41436.5|41416.5|41439|41419|41436.5|41416.5|3
1722627530000|2024-08-02 19:38:50|41437.5|41417.5|41441.5|41421.5|41441.5|41421.5|41437.5|41417.5|1
1722627540000|2024-08-02 19:39:00|41437.5|41417.5|41436.5|41416.5|41437.9|41417.9|41436.5|41416.5|1
1722627560000|2024-08-02 19:39:20|41437.5|41417.5|41441.5|41421.5|41441.5|41421.5|41437.5|41417.5|2
1722627570000|2024-08-02 19:39:30|41440|41420|41441.5|41421.5|41441.5|41421.5|41440|41420|12
1722627580000|2024-08-02 19:39:40|41439|41419|41440.4|41420.4|41440.4|41420.4|41439|41419|2
1722627590000|2024-08-02 19:39:50|41439|41419|41436.5|41416.5|41440.4|41420.4|41436.5|41416.5|0
1722627600000|2024-08-02 19:40:00|41437.5|41417.5|41435.4|41415.4|41440.4|41420.4|41435.4|41415.4|5
1722627610000|2024-08-02 19:40:10|41434|41414|41434.4|41414.4|41435.4|41415.4|41434|41414|0
1722627620000|2024-08-02 19:40:20|41431.5|41411.5|41432.9|41412.9|41435.4|41415.4|41431.5|41411.5|1
1722627630000|2024-08-02 19:40:30|41434|41414|41435.4|41415.4|41435.4|41415.4|41434|41414|5
1722627640000|2024-08-02 19:40:40|41436.5|41416.5|41437.9|41417.9|41437.9|41417.9|41436.5|41416.5|3
1722627650000|2024-08-02 19:40:50|41439.4|41419.4|41437.9|41417.9|41439.4|41419.4|41437.9|41417.9|5
1722627660000|2024-08-02 19:41:00|41439|41419|41442.9|41422.9|41442.9|41422.9|41439|41419|3
1722627670000|2024-08-02 19:41:10|41445.4|41425.4|41446.5|41426.5|41447.9|41427.9|41444|41424|2
1722627680000|2024-08-02 19:41:20|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|1
1722627690000|2024-08-02 19:41:30|41446.5|41426.5|41448|41428|41448|41428|41445.4|41425.4|2
1722627700000|2024-08-02 19:41:40|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41445.5|41425.5|1
1722627710000|2024-08-02 19:41:50|41448|41428|41445.5|41425.5|41448|41428|41441.5|41421.5|3
1722627720000|2024-08-02 19:42:00|41444|41424|41446.5|41426.5|41446.5|41426.5|41444|41424|1
1722627730000|2024-08-02 19:42:10|41448|41428|41448|41428|41448|41428|41448|41428|2
1722627740000|2024-08-02 19:42:20|41449|41429|41451.5|41431.5|41451.5|41431.5|41449|41429|2
1722627750000|2024-08-02 19:42:30|41453|41433|41460.5|41440.5|41460.5|41440.5|41453|41433|4
1722627760000|2024-08-02 19:42:40|41459|41439|41456.5|41436.5|41459|41439|41456.5|41436.5|6
1722627770000|2024-08-02 19:42:50|41458|41438|41456.5|41436.5|41458|41438|41456.5|41436.5|11
1722627780000|2024-08-02 19:43:00|41460.5|41440.5|41461.5|41441.5|41461.5|41441.5|41459|41439|2
1722627790000|2024-08-02 19:43:10|41463|41443|41463|41443|41463|41443|41463|41443|0
1722627810000|2024-08-02 19:43:30|41466.5|41446.5|41469.4|41449.4|41469.4|41449.4|41466.5|41446.5|2
1722627820000|2024-08-02 19:43:40|41468|41448|41466.5|41446.5|41470.5|41450.5|41466.5|41446.5|2
1722627840000|2024-08-02 19:44:00|41465|41445|41464|41444|41466.5|41446.5|41461.5|41441.5|3
1722627850000|2024-08-02 19:44:10|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41465.5|41445.5|0
1722627860000|2024-08-02 19:44:20|41468|41448|41470.5|41450.5|41470.5|41450.5|41466.5|41446.5|0
1722627870000|2024-08-02 19:44:30|41466.5|41446.5|41470.5|41450.5|41470.5|41450.5|41466.5|41446.5|1
1722627880000|2024-08-02 19:44:40|41469|41449|41469|41449|41469|41449|41469|41449|0
1722627890000|2024-08-02 19:44:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|3
1722627900000|2024-08-02 19:45:00|41468|41448|41466.5|41446.5|41468|41448|41465|41445|6
1722627920000|2024-08-02 19:45:20|||||||||4
1722627930000|2024-08-02 19:45:30|41465.5|41445.5|41466.5|41446.5|41466.5|41446.5|41463.5|41443.5|2
1722627940000|2024-08-02 19:45:40|41467.5|41447.5|41469|41449|41469|41449|41466.5|41446.5|1
1722627950000|2024-08-02 19:45:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1722627960000|2024-08-02 19:46:00|41471.5|41451.5|41473|41453|41473|41453|41471.5|41451.5|4
1722627970000|2024-08-02 19:46:10|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|3
1722627980000|2024-08-02 19:46:20|41476.5|41456.5|41473|41453|41476.5|41456.5|41473|41453|1
1722627990000|2024-08-02 19:46:30|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|2
1722628010000|2024-08-02 19:46:50|41468.5|41448.5|41467.5|41447.5|41468.5|41448.5|41467.5|41447.5|2
1722628020000|2024-08-02 19:47:00|41462.5|41442.5|41465.5|41445.5|41465.5|41445.5|41461.5|41441.5|3
1722628030000|2024-08-02 19:47:10|41464.5|41444.5|41461.5|41441.5|41464.5|41444.5|41461.5|41441.5|0
1722628040000|2024-08-02 19:47:20|41463|41443|41463|41443|41465.5|41445.5|41463|41443|4
1722628050000|2024-08-02 19:47:30|41461.5|41441.5|41465.5|41445.5|41465.5|41445.5|41461.5|41441.5|2
1722628060000|2024-08-02 19:47:40|41464.5|41444.5|41462.5|41442.5|41465.5|41445.5|41461.5|41441.5|1
1722628070000|2024-08-02 19:47:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|0
1722628080000|2024-08-02 19:48:00|41464|41444|41466.5|41446.5|41466.5|41446.5|41462.5|41442.5|0
1722628090000|2024-08-02 19:48:10|41468|41448|41469|41449|41469|41449|41468|41448|11
1722628100000|2024-08-02 19:48:20|41470|41450|41473|41453|41473|41453|41470|41450|0
1722628110000|2024-08-02 19:48:30|41471.5|41451.5|41475.5|41455.5|41475.5|41455.5|41471.5|41451.5|1
1722628120000|2024-08-02 19:48:40|41474.5|41454.5|41472.5|41452.5|41474.5|41454.5|41472.5|41452.5|2
1722628130000|2024-08-02 19:48:50|41473.6|41453.6|41476.5|41456.5|41476.5|41456.5|41473.6|41453.6|0
1722628140000|2024-08-02 19:49:00|41475.5|41455.5|41471.5|41451.5|41475.5|41455.5|41471.5|41451.5|0
1722628150000|2024-08-02 19:49:10|41470.5|41450.5|41467.5|41447.5|41470.5|41450.5|41467.5|41447.5|7
1722628160000|2024-08-02 19:49:20|41470.5|41450.5|41466.5|41446.5|41470.5|41450.5|41466.5|41446.5|2
1722628170000|2024-08-02 19:49:30|41465.5|41445.5|41461.5|41441.5|41466.5|41446.5|41461.5|41441.5|3
1722628180000|2024-08-02 19:49:40|41460.5|41440.5|41457.5|41437.5|41460.5|41440.5|41457.5|41437.5|0
1722628190000|2024-08-02 19:49:50|41456.5|41436.5|41455.5|41435.5|41456.5|41436.5|41452.5|41432.5|6
1722628200000|2024-08-02 19:50:00|41452.5|41432.5|41447.5|41427.5|41452.5|41432.5|41447.5|41427.5|3
1722628210000|2024-08-02 19:50:10|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|1
1722628230000|2024-08-02 19:50:30|41445.5|41425.5|41445.5|41425.5|41446.5|41426.5|41445.5|41425.5|0
1722628240000|2024-08-02 19:50:40|41446.5|41426.5|41448.6|41428.6|41448.6|41428.6|41445.5|41425.5|12
1722628250000|2024-08-02 19:50:50|41451.5|41431.5|41460.5|41440.5|41460.5|41440.5|41451.5|41431.5|4
1722628260000|2024-08-02 19:51:00|41459|41439|41460.5|41440.5|41460.5|41440.5|41459|41439|0
1722628270000|2024-08-02 19:51:10|41459|41439|41461.5|41441.5|41461.5|41441.5|41459|41439|2
1722628280000|2024-08-02 19:51:20|41463|41443|41461.5|41441.5|41463|41443|41461.5|41441.5|3
1722628290000|2024-08-02 19:51:30|41463|41443|41461.5|41441.5|41463|41443|41461.5|41441.5|0
1722628300000|2024-08-02 19:51:40|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|0
1722628310000|2024-08-02 19:51:50|41461.5|41441.5|41465|41445|41465|41445|41460|41440|1
1722628320000|2024-08-02 19:52:00|41466.5|41446.5|41463|41443|41466.5|41446.5|41461.5|41441.5|2
1722628330000|2024-08-02 19:52:10|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41465|41445|2
1722628340000|2024-08-02 19:52:20|41468|41448|41468|41448|41468|41448|41468|41448|2
1722628350000|2024-08-02 19:52:30|41466.5|41446.5|41470.5|41450.5|41470.5|41450.5|41466.5|41446.5|2
1722628360000|2024-08-02 19:52:40|41473.5|41453.5|41474.5|41454.5|41474.5|41454.5|41472|41452|1
1722628370000|2024-08-02 19:52:50|41473|41453|41475.5|41455.5|41475.5|41455.5|41473|41453|2
1722628380000|2024-08-02 19:53:00|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|0
1722628390000|2024-08-02 19:53:10|||||||||1
1722628400000|2024-08-02 19:53:20|41481.5|41461.5|41483|41463|41483|41463|41481.5|41461.5|1
1722628410000|2024-08-02 19:53:30|41481.5|41461.5|41483|41463|41483|41463|41481.5|41461.5|0
1722628420000|2024-08-02 19:53:40|41481.5|41461.5|41482.6|41462.6|41483|41463|41481.5|41461.5|3
1722628430000|2024-08-02 19:53:50|41481.5|41461.5|41474.6|41454.6|41481.5|41461.5|41474.6|41454.6|10
1722628440000|2024-08-02 19:54:00|41473.6|41453.6|41472.6|41452.6|41473.6|41453.6|41472.6|41452.6|11
1722628450000|2024-08-02 19:54:10|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|0
1722628460000|2024-08-02 19:54:20|41472.6|41452.6|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|1
1722628470000|2024-08-02 19:54:30|41471.5|41451.5|41466.5|41446.5|41471.5|41451.5|41466.5|41446.5|1
1722628480000|2024-08-02 19:54:40|41467.6|41447.6|41471.5|41451.5|41471.5|41451.5|41467.6|41447.6|0
1722628490000|2024-08-02 19:54:50|41470.5|41450.5|41471.5|41451.5|41471.5|41451.5|41470.5|41450.5|4
1722628510000|2024-08-02 19:55:10|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|4
1722628520000|2024-08-02 19:55:20|41475.5|41455.5|41482.6|41462.6|41482.6|41462.6|41475.5|41455.5|1
1722628530000|2024-08-02 19:55:30|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41477.6|41457.6|12
1722628540000|2024-08-02 19:55:40|41480.1|41460.1|41481.5|41461.5|41481.5|41461.5|41480.1|41460.1|1
1722628550000|2024-08-02 19:55:50|41483|41463|41484|41464|41484|41464|41483|41463|13
1722628560000|2024-08-02 19:56:00|41485.5|41465.5|41484.5|41464.5|41486.5|41466.5|41482.6|41462.6|10
1722628570000|2024-08-02 19:56:10|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|0
1722628580000|2024-08-02 19:56:20|41485.1|41465.1|41486.5|41466.5|41486.5|41466.5|41485.1|41465.1|3
1722628590000|2024-08-02 19:56:30|||||||||1
1722628600000|2024-08-02 19:56:40|41487.6|41467.6|41486.5|41466.5|41487.6|41467.6|41486.5|41466.5|2
1722628610000|2024-08-02 19:56:50|||||||||11
1722628620000|2024-08-02 19:57:00|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41486.5|41466.5|5
1722628630000|2024-08-02 19:57:10|41491.5|41471.5|41487.6|41467.6|41491.5|41471.5|41487.6|41467.6|4
1722628640000|2024-08-02 19:57:20|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|4
1722628650000|2024-08-02 19:57:30|||||||||1
1722628670000|2024-08-02 19:57:50|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|2
1722628680000|2024-08-02 19:58:00|41483.6|41463.6|41477|41457|41483.6|41463.6|41477|41457|9
1722628690000|2024-08-02 19:58:10|41478|41458|41475.5|41455.5|41478|41458|41474|41454|8
1722628700000|2024-08-02 19:58:20|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41475.5|41455.5|0
1722628710000|2024-08-02 19:58:30|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41472.6|41452.6|6
1722628730000|2024-08-02 19:58:50|41478|41458|41472.6|41452.6|41478|41458|41471.6|41451.6|9
1722628740000|2024-08-02 19:59:00|41471.6|41451.6|41472.6|41452.6|41472.6|41452.6|41471.6|41451.6|4
1722628750000|2024-08-02 19:59:10|41471.6|41451.6|41476.6|41456.6|41476.6|41456.6|41471.6|41451.6|0
1722628760000|2024-08-02 19:59:20|41475.5|41455.5|41471.6|41451.6|41475.5|41455.5|41471.6|41451.6|12
1722628770000|2024-08-02 19:59:30|41472.6|41452.6|41481.6|41461.6|41481.6|41461.6|41472.6|41452.6|28
1722628780000|2024-08-02 19:59:40|41482.6|41462.6|41485.5|41465.5|41485.5|41465.5|41482.6|41462.6|3
1722628790000|2024-08-02 19:59:50|41487|41467|41486.6|41466.6|41489.5|41469.5|41486.6|41466.6|3
1722628800000|2024-08-02 20:00:00|41485.1|41465.1|41479.1|41459.1|41485.1|41465.1|41477.6|41457.6|11
1722628810000|2024-08-02 20:00:10|41477.6|41457.6|41481.6|41461.6|41481.6|41461.6|41477.6|41457.6|3
1722628830000|2024-08-02 20:00:30|41480.5|41460.5|41477.6|41457.6|41480.5|41460.5|41477.6|41457.6|4
1722628840000|2024-08-02 20:00:40|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1722628860000|2024-08-02 20:01:00|41478.6|41458.6|41481.6|41461.6|41481.6|41461.6|41478.6|41458.6|14
1722628880000|2024-08-02 20:01:20|41480.1|41460.1|41481.6|41461.6|41481.6|41461.6|41480.1|41460.1|0
1722628890000|2024-08-02 20:01:30|||||||||5
1722628900000|2024-08-02 20:01:40|||||||||1
1722628910000|2024-08-02 20:01:50|||||||||1
1722628930000|2024-08-02 20:02:10|||||||||1
1722628940000|2024-08-02 20:02:20|41480.1|41460.1|41481.6|41461.6|41481.6|41461.6|41480.1|41460.1|0
1722628950000|2024-08-02 20:02:30|41480.1|41460.1|41479.1|41459.1|41480.1|41460.1|41479.1|41459.1|4
1722628960000|2024-08-02 20:02:40|41480.1|41460.1|41481.6|41461.6|41481.6|41461.6|41480.1|41460.1|4
1722628970000|2024-08-02 20:02:50|41480.1|41460.1|41477.6|41457.6|41480.1|41460.1|41477.6|41457.6|4
1722628980000|2024-08-02 20:03:00|41479.1|41459.1|41479.1|41459.1|41481.6|41461.6|41477.6|41457.6|2
1722628990000|2024-08-02 20:03:10|41477.6|41457.6|41476.6|41456.6|41478.6|41458.6|41476.6|41456.6|10
1722629010000|2024-08-02 20:03:30|||||||||4
1722629020000|2024-08-02 20:03:40|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|7
1722629030000|2024-08-02 20:03:50|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|7
1722629040000|2024-08-02 20:04:00|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|1
1722629050000|2024-08-02 20:04:10|||||||||1
1722629060000|2024-08-02 20:04:20|||||||||1
1722629070000|2024-08-02 20:04:30|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|2
1722629080000|2024-08-02 20:04:40|41470.1|41450.1|41471.6|41451.6|41471.6|41451.6|41470.1|41450.1|1
1722629090000|2024-08-02 20:04:50|41470.6|41450.6|41466.6|41446.6|41470.6|41450.6|41466.6|41446.6|2
1722629100000|2024-08-02 20:05:00|41465.1|41445.1|41465.6|41445.6|41465.6|41445.6|41464.1|41444.1|9
1722629110000|2024-08-02 20:05:10|41462|41442|41460.6|41440.6|41462|41442|41460.6|41440.6|4
1722629120000|2024-08-02 20:05:20|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|1
1722629130000|2024-08-02 20:05:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|34
1722629150000|2024-08-02 20:05:50|||||||||11
1722629160000|2024-08-02 20:06:00|||||||||6
1722629200000|2024-08-02 20:06:40|41463.1|41443.1|41461.6|41441.6|41463.1|41443.1|41461.6|41441.6|0
1722629230000|2024-08-02 20:07:10|41460.6|41440.6|41461.6|41441.6|41461.6|41441.6|41460.6|41440.6|3
1722629240000|2024-08-02 20:07:20|41463.1|41443.1|41464.5|41444.5|41464.5|41444.5|41463.1|41443.1|7
1722629250000|2024-08-02 20:07:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|1
1722629260000|2024-08-02 20:07:40|41466.6|41446.6|41468.1|41448.1|41468.1|41448.1|41466.6|41446.6|0
1722629270000|2024-08-02 20:07:50|41466.6|41446.6|41468.1|41448.1|41468.1|41448.1|41466.6|41446.6|0
1722629280000|2024-08-02 20:08:00|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|0
1722629320000|2024-08-02 20:08:40|||||||||3
1722629330000|2024-08-02 20:08:50|41465.1|41445.1|41463.6|41443.6|41465.1|41445.1|41463.6|41443.6|3
1722629340000|2024-08-02 20:09:00|||||||||3
1722629350000|2024-08-02 20:09:10|41465.1|41445.1|41466.6|41446.6|41466.6|41446.6|41465.1|41445.1|0
1722629390000|2024-08-02 20:09:50|||||||||2
1722629410000|2024-08-02 20:10:10|41467.6|41447.6|41468.6|41448.6|41468.6|41448.6|41467.6|41447.6|2
1722629460000|2024-08-02 20:11:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1722629470000|2024-08-02 20:11:10|41467.6|41447.6|41470.6|41450.6|41470.6|41450.6|41467.6|41447.6|0
1722629480000|2024-08-02 20:11:20|41471.6|41451.6|41481.2|41461.2|41481.2|41461.2|41471.6|41451.6|21
1722629500000|2024-08-02 20:11:40|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|2
1722629530000|2024-08-02 20:12:10|41481.2|41461.2|41482.6|41462.6|41482.6|41462.6|41481.2|41461.2|22
1722629540000|2024-08-02 20:12:20|41485.1|41465.1|41486.6|41466.6|41486.6|41466.6|41485.1|41465.1|1
1722629550000|2024-08-02 20:12:30|41487.6|41467.6|41486.6|41466.6|41487.6|41467.6|41486.6|41466.6|0
1722629570000|2024-08-02 20:12:50|41485.1|41465.1|41483.7|41463.7|41485.1|41465.1|41483.7|41463.7|0
1722629600000|2024-08-02 20:13:20|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|1
1722629610000|2024-08-02 20:13:30|41483.7|41463.7|41486.2|41466.2|41487.6|41467.6|41483.7|41463.7|7
1722629620000|2024-08-02 20:13:40|41485.1|41465.1|41483.7|41463.7|41485.1|41465.1|41483.7|41463.7|0
1722629630000|2024-08-02 20:13:50|41486.2|41466.2|41487.6|41467.6|41487.6|41467.6|41486.2|41466.2|0
1722629640000|2024-08-02 20:14:00|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41483.7|41463.7|1
1722629650000|2024-08-02 20:14:10|41487.6|41467.6|41488.7|41468.7|41488.7|41468.7|41487.6|41467.6|0
1722629660000|2024-08-02 20:14:20|41487.6|41467.6|41488.7|41468.7|41488.7|41468.7|41487.6|41467.6|0
1722629670000|2024-08-02 20:14:30|41486.6|41466.6|41490.1|41470.1|41490.1|41470.1|41485.1|41465.1|13
1722629680000|2024-08-02 20:14:40|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|0
1722629690000|2024-08-02 20:14:50|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|1
1722629700000|2024-08-02 20:15:00|41486.6|41466.6|41475.1|41455.1|41486.6|41466.6|41475.1|41455.1|7
1722629710000|2024-08-02 20:15:10|41476.6|41456.6|41475.1|41455.1|41476.6|41456.6|41475.1|41455.1|3
1722629720000|2024-08-02 20:15:20|41473.7|41453.7|41477.6|41457.6|41477.6|41457.6|41473.7|41453.7|1
1722629730000|2024-08-02 20:15:30|41476.2|41456.2|41477.6|41457.6|41477.6|41457.6|41476.2|41456.2|0
1722629740000|2024-08-02 20:15:40|41477.7|41457.7|41476.2|41456.2|41477.7|41457.7|41475.2|41455.2|0
1722629750000|2024-08-02 20:15:50|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|0
1722629760000|2024-08-02 20:16:00|41476.2|41456.2|41477.7|41457.7|41477.7|41457.7|41476.2|41456.2|0
1722629770000|2024-08-02 20:16:10|41476.2|41456.2|41477.7|41457.7|41477.7|41457.7|41476.2|41456.2|0
1722629780000|2024-08-02 20:16:20|41476.2|41456.2|41477.7|41457.7|41477.7|41457.7|41473.7|41453.7|0
1722629800000|2024-08-02 20:16:40|41476.6|41456.6|41475.2|41455.2|41477.7|41457.7|41475.2|41455.2|0
1722629810000|2024-08-02 20:16:50|41476.6|41456.6|41477.7|41457.7|41477.7|41457.7|41476.6|41456.6|1
1722629820000|2024-08-02 20:17:00|41476.6|41456.6|41473.7|41453.7|41476.6|41456.6|41473.7|41453.7|0
1722629830000|2024-08-02 20:17:10|41475.2|41455.2|41473.7|41453.7|41475.2|41455.2|41473.7|41453.7|0
1722629840000|2024-08-02 20:17:20|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|0
1722629850000|2024-08-02 20:17:30|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|2
1722629910000|2024-08-02 20:18:30|41478.7|41458.7|41483.7|41463.7|41483.7|41463.7|41478.7|41458.7|8
1722629920000|2024-08-02 20:18:40|41485.2|41465.2|41486.6|41466.6|41486.6|41466.6|41485.2|41465.2|38
1722629930000|2024-08-02 20:18:50|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|0
1722629940000|2024-08-02 20:19:00|41491.2|41471.2|41497.2|41477.2|41497.2|41477.2|41491.2|41471.2|16
1722629950000|2024-08-02 20:19:10|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|0
1722629970000|2024-08-02 20:19:30|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|6
1722629980000|2024-08-02 20:19:40|41503.7|41483.7|41508.7|41488.7|41508.7|41488.7|41503.7|41483.7|1
1722629990000|2024-08-02 20:19:50|41507.2|41487.2|41507.2|41487.2|41508.7|41488.7|41506.2|41486.2|7
1722630000000|2024-08-02 20:20:00|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|3
1722630010000|2024-08-02 20:20:10|41504.7|41484.7|41508.7|41488.7|41508.7|41488.7|41503.7|41483.7|0
1722630040000|2024-08-02 20:20:40|41509.7|41489.7|41514.2|41494.2|41514.2|41494.2|41509.7|41489.7|19
1722630050000|2024-08-02 20:20:50|41516.2|41496.2|41521.2|41501.2|41521.2|41501.2|41516.2|41496.2|3
1722630060000|2024-08-02 20:21:00|41519.7|41499.7|41521.2|41501.2|41521.2|41501.2|41519.7|41499.7|2
1722630080000|2024-08-02 20:21:20|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|0
1722630090000|2024-08-02 20:21:30|41521.2|41501.2|41519.7|41499.7|41521.2|41501.2|41519.7|41499.7|0
1722630120000|2024-08-02 20:22:00|||||||||1
1722630150000|2024-08-02 20:22:30|41518.7|41498.7|41517.2|41497.2|41518.7|41498.7|41517.2|41497.2|5
1722630170000|2024-08-02 20:22:50|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|1
1722630180000|2024-08-02 20:23:00|||||||||6
1722630210000|2024-08-02 20:23:30|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|2
1722630220000|2024-08-02 20:23:40|41518.7|41498.7|41515.8|41495.8|41518.7|41498.7|41514.7|41494.7|4
1722630230000|2024-08-02 20:23:50|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|0
1722630240000|2024-08-02 20:24:00|41516.2|41496.2|41515.8|41495.8|41517.2|41497.2|41514.7|41494.7|2
1722630250000|2024-08-02 20:24:10|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|0
1722630270000|2024-08-02 20:24:30|41521.2|41501.2|41526.2|41506.2|41526.2|41506.2|41521.2|41501.2|20
1722630290000|2024-08-02 20:24:50|41527.2|41507.2|41528.7|41508.7|41530.2|41510.2|41527.2|41507.2|4
1722630300000|2024-08-02 20:25:00|41530.2|41510.2|41524.7|41504.7|41530.2|41510.2|41524.7|41504.7|9
1722630310000|2024-08-02 20:25:10|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|1
1722630320000|2024-08-02 20:25:20|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|1
1722630340000|2024-08-02 20:25:40|41519.7|41499.7|41518.7|41498.7|41519.7|41499.7|41518.7|41498.7|1
1722630370000|2024-08-02 20:26:10|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|0
1722630390000|2024-08-02 20:26:30|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|8
1722630420000|2024-08-02 20:27:00|41519.7|41499.7|41523.7|41503.7|41523.7|41503.7|41519.7|41499.7|11
1722630430000|2024-08-02 20:27:10|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|2
1722630440000|2024-08-02 20:27:20|||||||||3
1722630450000|2024-08-02 20:27:30|||||||||3
1722630460000|2024-08-02 20:27:40|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|9
1722630470000|2024-08-02 20:27:50|||||||||7
1722630490000|2024-08-02 20:28:10|||||||||1
1722630510000|2024-08-02 20:28:30|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|1
1722630530000|2024-08-02 20:28:50|41519.3|41499.3|41522.3|41502.3|41522.3|41502.3|41518.3|41498.3|3
1722630540000|2024-08-02 20:29:00|41523.3|41503.3|41524.8|41504.8|41524.8|41504.8|41523.3|41503.3|0
1722630570000|2024-08-02 20:29:30|||||||||1
1722630580000|2024-08-02 20:29:40|41526.2|41506.2|41524.8|41504.8|41526.2|41506.2|41524.8|41504.8|3
1722630590000|2024-08-02 20:29:50|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|2
1722630600000|2024-08-02 20:30:00|41522.3|41502.3|41520.8|41500.8|41522.3|41502.3|41520.8|41500.8|0
1722630610000|2024-08-02 20:30:10|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|0
1722630620000|2024-08-02 20:30:20|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|1
1722630630000|2024-08-02 20:30:30|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|0
1722630640000|2024-08-02 20:30:40|41524.8|41504.8|41519.8|41499.8|41524.8|41504.8|41519.8|41499.8|1
1722630650000|2024-08-02 20:30:50|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|1
1722630660000|2024-08-02 20:31:00|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|0
1722630670000|2024-08-02 20:31:10|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1722630690000|2024-08-02 20:31:30|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|3
1722630700000|2024-08-02 20:31:40|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|0
1722630740000|2024-08-02 20:32:20|41528.7|41508.7|41527.3|41507.3|41528.7|41508.7|41527.3|41507.3|1
1722630770000|2024-08-02 20:32:50|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|1
1722630780000|2024-08-02 20:33:00|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41527.3|41507.3|0
1722630800000|2024-08-02 20:33:20|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|0
1722630820000|2024-08-02 20:33:40|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|0
1722630840000|2024-08-02 20:34:00|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|0
1722630860000|2024-08-02 20:34:20|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|0
1722630870000|2024-08-02 20:34:30|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|0
1722630880000|2024-08-02 20:34:40|41530.2|41510.2|41528.8|41508.8|41530.2|41510.2|41528.8|41508.8|8
1722630890000|2024-08-02 20:34:50|41530.2|41510.2|41527.3|41507.3|41530.2|41510.2|41527.3|41507.3|6
1722630910000|2024-08-02 20:35:10|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|0
1722630920000|2024-08-02 20:35:20|41527.3|41507.3|41528.8|41508.8|41528.8|41508.8|41525.8|41505.8|7
1722630930000|2024-08-02 20:35:30|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|1
1722630940000|2024-08-02 20:35:40|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41527.7|41507.7|2
1722630950000|2024-08-02 20:35:50|41530.2|41510.2|41528.8|41508.8|41530.2|41510.2|41528.8|41508.8|3
1722630960000|2024-08-02 20:36:00|41530.2|41510.2|41532.7|41512.7|41532.7|41512.7|41528.8|41508.8|15
1722630980000|2024-08-02 20:36:20|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|0
1722631030000|2024-08-02 20:37:10|41529.8|41509.8|41532.7|41512.7|41532.7|41512.7|41529.8|41509.8|1
1722631040000|2024-08-02 20:37:20|41530.2|41510.2|41532.7|41512.7|41532.7|41512.7|41530.2|41510.2|2
1722631050000|2024-08-02 20:37:30|||||||||1
1722631060000|2024-08-02 20:37:40|41534.2|41514.2|41535.3|41515.3|41535.7|41515.7|41534.2|41514.2|2
1722631080000|2024-08-02 20:38:00|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|7
1722631100000|2024-08-02 20:38:20|41537.3|41517.3|41540.3|41520.3|41540.3|41520.3|41537.3|41517.3|2
1722631110000|2024-08-02 20:38:30|||||||||1
1722631120000|2024-08-02 20:38:40|||||||||6
1722631140000|2024-08-02 20:39:00|41542.8|41522.8|41543.8|41523.8|41543.8|41523.8|41542.8|41522.8|4
1722631180000|2024-08-02 20:39:40|||||||||1
1722631190000|2024-08-02 20:39:50|||||||||2
1722631210000|2024-08-02 20:40:10|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|3
1722631220000|2024-08-02 20:40:20|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|1
1722631230000|2024-08-02 20:40:30|41546.3|41526.3|41551.3|41531.3|41551.3|41531.3|41546.3|41526.3|2
1722631250000|2024-08-02 20:40:50|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|9
1722631260000|2024-08-02 20:41:00|41554.3|41534.3|41558.8|41538.8|41558.8|41538.8|41554.3|41534.3|0
1722631270000|2024-08-02 20:41:10|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|2
1722631280000|2024-08-02 20:41:20|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|6
1722631290000|2024-08-02 20:41:30|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|1
1722631300000|2024-08-02 20:41:40|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|8
1722631320000|2024-08-02 20:42:00|||||||||2
1722631330000|2024-08-02 20:42:10|||||||||1
1722631340000|2024-08-02 20:42:20|41563.7|41543.7|41560.7|41540.7|41563.7|41543.7|41560.7|41540.7|5
1722631350000|2024-08-02 20:42:30|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41560.7|41540.7|0
1722631360000|2024-08-02 20:42:40|41560.7|41540.7|41560.7|41540.7|41562.2|41542.2|41560.7|41540.7|0
1722631370000|2024-08-02 20:42:50|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|1
1722631380000|2024-08-02 20:43:00|41561.8|41541.8|41564.7|41544.7|41564.7|41544.7|41561.8|41541.8|1
1722631400000|2024-08-02 20:43:20|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|1
1722631410000|2024-08-02 20:43:30|||||||||1
1722631440000|2024-08-02 20:44:00|||||||||1
1722631450000|2024-08-02 20:44:10|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|2
1722631480000|2024-08-02 20:44:40|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|3
1722631490000|2024-08-02 20:44:50|41564.7|41544.7|41563.2|41543.2|41564.7|41544.7|41563.2|41543.2|4
1722631500000|2024-08-02 20:45:00|41562.2|41542.2|41556.8|41536.8|41562.2|41542.2|41556.8|41536.8|6
1722631510000|2024-08-02 20:45:10|41559.7|41539.7|41565.7|41545.7|41565.7|41545.7|41559.7|41539.7|5
1722631530000|2024-08-02 20:45:30|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|6
1722631540000|2024-08-02 20:45:40|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|0
1722631550000|2024-08-02 20:45:50|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|3
1722631560000|2024-08-02 20:46:00|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|0
1722631570000|2024-08-02 20:46:10|41568.2|41548.2|41564.7|41544.7|41569.7|41549.7|41564.7|41544.7|8
1722631590000|2024-08-02 20:46:30|41563.7|41543.7|41564.7|41544.7|41564.7|41544.7|41563.7|41543.7|0
1722631600000|2024-08-02 20:46:40|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|2
1722631610000|2024-08-02 20:46:50|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|0
1722631620000|2024-08-02 20:47:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|1
1722631640000|2024-08-02 20:47:20|41563.3|41543.3|41564.7|41544.7|41564.7|41544.7|41562.2|41542.2|0
1722631660000|2024-08-02 20:47:40|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|3
1722631670000|2024-08-02 20:47:50|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|1
1722631680000|2024-08-02 20:48:00|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|4
1722631690000|2024-08-02 20:48:10|41555.3|41535.3|41555.3|41535.3|41556.8|41536.8|41555.3|41535.3|1
1722631740000|2024-08-02 20:49:00|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1722631750000|2024-08-02 20:49:10|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|41552.8|41532.8|6
1722631760000|2024-08-02 20:49:20|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41555.3|41535.3|0
1722631770000|2024-08-02 20:49:30|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|1
1722631790000|2024-08-02 20:49:50|41554.3|41534.3|41555.3|41535.3|41555.3|41535.3|41554.3|41534.3|3
1722631800000|2024-08-02 20:50:00|41558.3|41538.3|41559.3|41539.3|41560.8|41540.8|41558.3|41538.3|9
1722631810000|2024-08-02 20:50:10|41560.8|41540.8|41564.3|41544.3|41564.3|41544.3|41559.3|41539.3|9
1722631820000|2024-08-02 20:50:20|41566.8|41546.8|41564.3|41544.3|41566.8|41546.8|41564.3|41544.3|0
1722631830000|2024-08-02 20:50:30|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|3
1722631840000|2024-08-02 20:50:40|41561.8|41541.8|41558.3|41538.3|41561.8|41541.8|41558.3|41538.3|0
1722631850000|2024-08-02 20:50:50|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1722631870000|2024-08-02 20:51:10|41551.8|41531.8|41549.3|41529.3|41551.8|41531.8|41549.3|41529.3|4
1722631890000|2024-08-02 20:51:30|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|1
1722631900000|2024-08-02 20:51:40|41546.8|41526.8|41542.8|41522.8|41546.8|41526.8|41542.8|41522.8|6
1722631910000|2024-08-02 20:51:50|||||||||1
1722631950000|2024-08-02 20:52:30|41541.3|41521.3|41542.8|41522.8|41542.8|41522.8|41541.3|41521.3|0
1722631960000|2024-08-02 20:52:40|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1722631990000|2024-08-02 20:53:10|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|0
1722632000000|2024-08-02 20:53:20|41541.8|41521.8|41540.3|41520.3|41541.8|41521.8|41540.3|41520.3|1
1722632040000|2024-08-02 20:54:00|41541.8|41521.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|3
1722632050000|2024-08-02 20:54:10|41540.8|41520.8|41539.3|41519.3|41540.8|41520.8|41539.3|41519.3|0
1722632070000|2024-08-02 20:54:30|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41539.3|41519.3|0
1722632080000|2024-08-02 20:54:40|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|0
1722632090000|2024-08-02 20:54:50|41539.3|41519.3|41537.8|41517.8|41539.3|41519.3|41537.8|41517.8|3
1722632100000|2024-08-02 20:55:00|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|5
1722632110000|2024-08-02 20:55:10|41537.8|41517.8|41539.3|41519.3|41539.3|41519.3|41537.8|41517.8|0
1722632120000|2024-08-02 20:55:20|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|0
1722632130000|2024-08-02 20:55:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|0
1722632140000|2024-08-02 20:55:40|41535.8|41515.8|41534.3|41514.3|41535.8|41515.8|41534.3|41514.3|1
1722632150000|2024-08-02 20:55:50|41532.8|41512.8|41530.8|41510.8|41532.8|41512.8|41530.8|41510.8|1
1722632170000|2024-08-02 20:56:10|41529.8|41509.8|41525.3|41505.3|41529.8|41509.8|41525.3|41505.3|0
1722632180000|2024-08-02 20:56:20|41526.8|41506.8|41526.8|41506.8|41526.8|41506.8|41526.8|41506.8|0
1722632190000|2024-08-02 20:56:30|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1722632200000|2024-08-02 20:56:40|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|0
1722632220000|2024-08-02 20:57:00|41522.8|41502.8|41517.8|41497.8|41522.8|41502.8|41517.8|41497.8|1
1722632230000|2024-08-02 20:57:10|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|6
1722632240000|2024-08-02 20:57:20|41514.3|41494.3|41509.3|41489.3|41514.3|41494.3|41509.3|41489.3|1
1722632250000|2024-08-02 20:57:30|41507.8|41487.8|41505.8|41485.8|41507.8|41487.8|41505.8|41485.8|0
1722632260000|2024-08-02 20:57:40|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|3
1722632270000|2024-08-02 20:57:50|41501.4|41481.4|41502.8|41482.8|41502.8|41482.8|41501.4|41481.4|0
1722632280000|2024-08-02 20:58:00|41501.4|41481.4|41495.8|41475.8|41501.4|41481.4|41495.8|41475.8|5
1722632290000|2024-08-02 20:58:10|41494.3|41474.3|41488.3|41468.3|41494.3|41474.3|41488.3|41468.3|3
1722632300000|2024-08-02 20:58:20|41486.8|41466.8|41485.8|41465.8|41486.8|41466.8|41485.8|41465.8|1
1722632330000|2024-08-02 20:58:50|41484.8|41464.8|41487.3|41467.3|41487.3|41467.3|41484.8|41464.8|9
1722632340000|2024-08-02 20:59:00|41488.3|41468.3|41498.8|41478.8|41498.8|41478.8|41488.3|41468.3|4
1722632350000|2024-08-02 20:59:10|41499.8|41479.8|41504.3|41484.3|41504.3|41484.3|41499.8|41479.8|1
1722632360000|2024-08-02 20:59:20|41506.8|41486.8|41515.8|41495.8|41515.8|41495.8|41506.8|41486.8|2
1722632370000|2024-08-02 20:59:30|41513.3|41493.3|41519.3|41499.3|41519.3|41499.3|41511.8|41491.8|6
1722632380000|2024-08-02 20:59:40|41518.3|41498.3|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|3
1722632390000|2024-08-02 20:59:50|41514.3|41494.3|41515.8|41495.8|41515.8|41495.8|41514.3|41494.3|4
1722808810000|2024-08-04 22:00:10|41451.8|41431.8|41463.4|41443.4|41466.8|41446.8|41451.8|41431.8|10
1722808820000|2024-08-04 22:00:20|41460.9|41440.9|41464.3|41444.3|41464.3|41444.3|41460.9|41440.9|4
1722808830000|2024-08-04 22:00:30|41466.8|41446.8|41481.2|41461.2|41482.1|41462.1|41466.8|41446.8|4
1722808840000|2024-08-04 22:00:40|41480.2|41460.2|41481.2|41461.2|41484.6|41464.6|41480.2|41460.2|0
1722808850000|2024-08-04 22:00:50|41483.7|41463.7|41479.3|41459.3|41483.7|41463.7|41479.3|41459.3|3
1722808860000|2024-08-04 22:01:00|41470.9|41450.9|41459.3|41439.3|41470.9|41450.9|41459.3|41439.3|4
1722808870000|2024-08-04 22:01:10|41456.8|41436.8|41450.9|41430.9|41456.8|41436.8|41450.9|41430.9|0
1722808880000|2024-08-04 22:01:20|41442.1|41422.1|41436.8|41416.8|41442.1|41422.1|41435.9|41415.9|12
1722808890000|2024-08-04 22:01:30|41437.7|41417.7|41448.4|41428.4|41449.3|41429.3|41437.7|41417.7|3
1722808900000|2024-08-04 22:01:40|41451.8|41431.8|41447.4|41427.4|41474.3|41454.3|41447.4|41427.4|15
1722808910000|2024-08-04 22:01:50|41449.3|41429.3|41453.4|41433.4|41456.8|41436.8|41449.3|41429.3|6
1722808920000|2024-08-04 22:02:00|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|0
1722808930000|2024-08-04 22:02:10|41452.8|41432.8|41446.8|41426.8|41458.4|41438.4|41446.8|41426.8|11
1722808940000|2024-08-04 22:02:20|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|2
1722808950000|2024-08-04 22:02:30|41444.3|41424.3|41444.3|41424.3|41444.3|41424.3|41444.3|41424.3|1
1722808960000|2024-08-04 22:02:40|41446.2|41426.2|41447.8|41427.8|41447.8|41427.8|41446.2|41426.2|9
1722808970000|2024-08-04 22:02:50|41449.3|41429.3|41453.4|41433.4|41453.4|41433.4|41449.3|41429.3|0
1722808980000|2024-08-04 22:03:00|41454.3|41434.3|41450.9|41430.9|41455|41435|41450.9|41430.9|4
1722808990000|2024-08-04 22:03:10|41452.8|41432.8|41449.3|41429.3|41456.8|41436.8|41449.3|41429.3|6
1722809000000|2024-08-04 22:03:20|41447.5|41427.5|41445.9|41425.9|41447.5|41427.5|41445.9|41425.9|0
1722809010000|2024-08-04 22:03:30|41443.4|41423.4|41422.5|41402.5|41443.4|41423.4|41420|41400|7
1722809020000|2024-08-04 22:03:40|41425|41405|41428.4|41408.4|41431.8|41411.8|41425|41405|6
1722809030000|2024-08-04 22:03:50|41462.1|41442.1|41464.6|41444.6|41466.2|41446.2|41462.1|41442.1|11
1722809040000|2024-08-04 22:04:00|41466.2|41446.2|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|6
1722809050000|2024-08-04 22:04:10|41466.2|41446.2|41464.3|41444.3|41466.2|41446.2|41464.3|41444.3|5
1722809060000|2024-08-04 22:04:20|41465.3|41445.3|41465.3|41445.3|41465.3|41445.3|41465.3|41445.3|0
1722809070000|2024-08-04 22:04:30|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|0
1722809080000|2024-08-04 22:04:40|41465.3|41445.3|41459.6|41439.6|41465.3|41445.3|41458.7|41438.7|1
1722809090000|2024-08-04 22:04:50|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|2
1722809100000|2024-08-04 22:05:00|41458.7|41438.7|41452.8|41432.8|41458.7|41438.7|41452.8|41432.8|3
1722809110000|2024-08-04 22:05:10|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41450.3|41430.3|0
1722809120000|2024-08-04 22:05:20|41452.1|41432.1|41452.1|41432.1|41452.1|41432.1|41451.2|41431.2|3
1722809130000|2024-08-04 22:05:30|41453.7|41433.7|41451.8|41431.8|41453.7|41433.7|41451.8|41431.8|0
1722809140000|2024-08-04 22:05:40|41450.3|41430.3|41432.8|41412.8|41450.3|41430.3|41432.8|41412.8|0
1722809160000|2024-08-04 22:06:00|41431.8|41411.8|41395.3|41375.3|41431.8|41411.8|41395.3|41375.3|2
1722809170000|2024-08-04 22:06:10|41396.2|41376.2|41395.3|41375.3|41396.2|41376.2|41395.3|41375.3|1
1722809180000|2024-08-04 22:06:20|41396.2|41376.2|41401.2|41381.2|41401.2|41381.2|41396.2|41376.2|4
1722809190000|2024-08-04 22:06:30|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|0
1722809210000|2024-08-04 22:06:50|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|0
1722809220000|2024-08-04 22:07:00|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|5
1722809230000|2024-08-04 22:07:10|41406.5|41386.5|41422.8|41402.8|41422.8|41402.8|41406.5|41386.5|5
1722809240000|2024-08-04 22:07:20|41424.3|41404.3|41408.4|41388.4|41424.3|41404.3|41408.4|41388.4|3
1722809260000|2024-08-04 22:07:40|41407.5|41387.5|41406.8|41386.8|41408.4|41388.4|41406.8|41386.8|2
1722809270000|2024-08-04 22:07:50|41405.9|41385.9|41404.3|41384.3|41405.9|41385.9|41404.3|41384.3|1
1722809280000|2024-08-04 22:08:00|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|0
1722809310000|2024-08-04 22:08:30|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|41404.3|41384.3|1
1722809320000|2024-08-04 22:08:40|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|5
1722809330000|2024-08-04 22:08:50|41410.9|41390.9|41411.8|41391.8|41411.8|41391.8|41410.9|41390.9|3
1722809340000|2024-08-04 22:09:00|41412.8|41392.8|41418.4|41398.4|41418.4|41398.4|41412.8|41392.8|4
1722809350000|2024-08-04 22:09:10|41415.6|41395.6|41405.3|41385.3|41415.6|41395.6|41404.3|41384.3|20
1722809360000|2024-08-04 22:09:20|41406.8|41386.8|41412.1|41392.1|41412.1|41392.1|41404.3|41384.3|13
1722809370000|2024-08-04 22:09:30|41412.2|41392.2|41428.4|41408.4|41428.4|41408.4|41412.2|41392.2|3
1722809380000|2024-08-04 22:09:40|41433.1|41413.1|41444.4|41424.4|41444.4|41424.4|41433.1|41413.1|12
1722809390000|2024-08-04 22:09:50|41441.9|41421.9|41436.9|41416.9|41441.9|41421.9|41436.9|41416.9|3
1722809400000|2024-08-04 22:10:00|41435.9|41415.9|41434.4|41414.4|41435.9|41415.9|41433.4|41413.4|4
1722809410000|2024-08-04 22:10:10|41433.4|41413.4|41438.4|41418.4|41438.4|41418.4|41433.4|41413.4|3
1722809430000|2024-08-04 22:10:30|41440|41420|41453.4|41433.4|41453.4|41433.4|41440|41420|3
1722809440000|2024-08-04 22:10:40|41452.5|41432.5|41454.4|41434.4|41454.4|41434.4|41450.9|41430.9|1
1722809450000|2024-08-04 22:10:50|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|1
1722809460000|2024-08-04 22:11:00|41457.5|41437.5|41452.5|41432.5|41457.5|41437.5|41452.5|41432.5|7
1722809470000|2024-08-04 22:11:10|41451.6|41431.6|41453.1|41433.1|41454.1|41434.1|41451.6|41431.6|7
1722809480000|2024-08-04 22:11:20|41454.1|41434.1|41455.6|41435.6|41455.6|41435.6|41454.1|41434.1|0
1722809490000|2024-08-04 22:11:30|41443.1|41423.1|41413.4|41393.4|41443.1|41423.1|41413.4|41393.4|6
1722809500000|2024-08-04 22:11:40|41410.3|41390.3|41406.9|41386.9|41410.3|41390.3|41406.9|41386.9|0
1722809510000|2024-08-04 22:11:50|41404.4|41384.4|41387.2|41367.2|41404.4|41384.4|41387.2|41367.2|6
1722809520000|2024-08-04 22:12:00|41390|41370|41395.9|41375.9|41395.9|41375.9|41390|41370|6
1722809530000|2024-08-04 22:12:10|41398.4|41378.4|41406.2|41386.2|41406.2|41386.2|41398.4|41378.4|2
1722809540000|2024-08-04 22:12:20|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|1
1722809570000|2024-08-04 22:12:50|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|0
1722809580000|2024-08-04 22:13:00|||||||||1
1722809610000|2024-08-04 22:13:30|||||||||1
1722809620000|2024-08-04 22:13:40|41409.7|41389.7|41411.2|41391.2|41411.2|41391.2|41409.7|41389.7|11
1722809630000|2024-08-04 22:13:50|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|1
1722809640000|2024-08-04 22:14:00|41411.2|41391.2|41413.7|41393.7|41413.7|41393.7|41411.2|41391.2|1
1722809650000|2024-08-04 22:14:10|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|1
1722809660000|2024-08-04 22:14:20|||||||||1
1722809670000|2024-08-04 22:14:30|||||||||1
1722809680000|2024-08-04 22:14:40|||||||||1
1722809690000|2024-08-04 22:14:50|41409.4|41389.4|41406.9|41386.9|41410.3|41390.3|41406.9|41386.9|0
1722809700000|2024-08-04 22:15:00|||||||||1
1722809710000|2024-08-04 22:15:10|||||||||1
1722809720000|2024-08-04 22:15:20|41404.4|41384.4|41401.9|41381.9|41404.4|41384.4|41401.9|41381.9|4
1722809730000|2024-08-04 22:15:30|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|2
1722809740000|2024-08-04 22:15:40|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|1
1722809750000|2024-08-04 22:15:50|41401.2|41381.2|41398.7|41378.7|41401.2|41381.2|41398.7|41378.7|5
1722809760000|2024-08-04 22:16:00|||||||||1
1722809770000|2024-08-04 22:16:10|41397.8|41377.8|41397.8|41377.8|41397.8|41377.8|41397.8|41377.8|2
1722809780000|2024-08-04 22:16:20|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|1
1722809800000|2024-08-04 22:16:40|||||||||1
1722809810000|2024-08-04 22:16:50|41396|41376|41394.4|41374.4|41396|41376|41394.4|41374.4|2
1722809820000|2024-08-04 22:17:00|41390.3|41370.3|41386.9|41366.9|41390.3|41370.3|41386.9|41366.9|2
1722809830000|2024-08-04 22:17:10|41386|41366|41374.7|41354.7|41386|41366|41374.7|41354.7|17
1722809840000|2024-08-04 22:17:20|41371.9|41351.9|41369.4|41349.4|41371.9|41351.9|41366.9|41346.9|4
1722809850000|2024-08-04 22:17:30|41370.3|41350.3|41374.4|41354.4|41374.4|41354.4|41370.3|41350.3|3
1722809860000|2024-08-04 22:17:40|||||||||1
1722809880000|2024-08-04 22:18:00|41373.5|41353.5|41371.9|41351.9|41373.5|41353.5|41371.9|41351.9|1
1722809890000|2024-08-04 22:18:10|41370|41350|41366|41346|41371|41351|41366|41346|1
1722809900000|2024-08-04 22:18:20|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|2
1722809910000|2024-08-04 22:18:30|41366.9|41346.9|41361.9|41341.9|41366.9|41346.9|41361.9|41341.9|0
1722809920000|2024-08-04 22:18:40|41362.8|41342.8|41361|41341|41362.8|41342.8|41361|41341|2
1722809930000|2024-08-04 22:18:50|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|0
1722809940000|2024-08-04 22:19:00|41356.9|41336.9|41353.8|41333.8|41356.9|41336.9|41353.8|41333.8|3
1722809950000|2024-08-04 22:19:10|41356.9|41336.9|41356|41336|41356.9|41336.9|41356|41336|1
1722809960000|2024-08-04 22:19:20|||||||||1
1722809970000|2024-08-04 22:19:30|41351.9|41331.9|41359.4|41339.4|41359.4|41339.4|41351.9|41331.9|4
1722809980000|2024-08-04 22:19:40|41361.3|41341.3|41366.9|41346.9|41366.9|41346.9|41361.3|41341.3|6
1722809990000|2024-08-04 22:19:50|41370|41350|41372.8|41352.8|41372.8|41352.8|41367.8|41347.8|5
1722810000000|2024-08-04 22:20:00|41373.8|41353.8|41370.3|41350.3|41373.8|41353.8|41370.3|41350.3|0
1722810010000|2024-08-04 22:20:10|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|0
1722810020000|2024-08-04 22:20:20|41369.4|41349.4|41371|41351|41371|41351|41369.4|41349.4|0
1722810030000|2024-08-04 22:20:30|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|0
1722810040000|2024-08-04 22:20:40|41371|41351|41371.9|41351.9|41371.9|41351.9|41371|41351|0
1722810050000|2024-08-04 22:20:50|41372.8|41352.8|41369.4|41349.4|41372.8|41352.8|41369.4|41349.4|3
1722810060000|2024-08-04 22:21:00|41366.9|41346.9|41361.9|41341.9|41366.9|41346.9|41361.9|41341.9|2
1722810070000|2024-08-04 22:21:10|41360.3|41340.3|41357.8|41337.8|41360.3|41340.3|41357.8|41337.8|5
1722810080000|2024-08-04 22:21:20|41356.9|41336.9|41357.8|41337.8|41357.8|41337.8|41356.9|41336.9|1
1722810090000|2024-08-04 22:21:30|41356.9|41336.9|41359.4|41339.4|41359.4|41339.4|41354.4|41334.4|0
1722810110000|2024-08-04 22:21:50|41349.1|41329.1|41337.8|41317.8|41349.1|41329.1|41337.8|41317.8|17
1722810120000|2024-08-04 22:22:00|41336|41316|41331|41311|41336|41316|41327.5|41307.5|1
1722810130000|2024-08-04 22:22:10|41331.9|41311.9|41334.4|41314.4|41334.4|41314.4|41331.9|41311.9|11
1722810140000|2024-08-04 22:22:20|41336|41316|41336|41316|41336|41316|41334.4|41314.4|1
1722810150000|2024-08-04 22:22:30|41334.4|41314.4|41333.5|41313.5|41335|41315|41331.9|41311.9|1
1722810160000|2024-08-04 22:22:40|41335|41315|41335|41315|41335|41315|41335|41315|0
1722810170000|2024-08-04 22:22:50|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41331.9|41311.9|1
1722810180000|2024-08-04 22:23:00|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1722810190000|2024-08-04 22:23:10|41330|41310|41329.1|41309.1|41330|41310|41329.1|41309.1|2
1722810200000|2024-08-04 22:23:20|41330|41310|41330|41310|41330|41310|41330|41310|0
1722810210000|2024-08-04 22:23:30|41326|41306|41320|41300|41326|41306|41320|41300|5
1722810220000|2024-08-04 22:23:40|41321|41301|41327.5|41307.5|41327.5|41307.5|41321|41301|8
1722810240000|2024-08-04 22:24:00|41328.5|41308.5|41337.6|41317.6|41337.6|41317.6|41328.5|41308.5|3
1722810250000|2024-08-04 22:24:10|||||||||3
1722810260000|2024-08-04 22:24:20|41338.5|41318.5|41336|41316|41338.5|41318.5|41336|41316|1
1722810280000|2024-08-04 22:24:40|41335.1|41315.1|41333.2|41313.2|41335.1|41315.1|41333.2|41313.2|1
1722810290000|2024-08-04 22:24:50|41331.3|41311.3|41325.1|41305.1|41331.3|41311.3|41325.1|41305.1|1
1722810300000|2024-08-04 22:25:00|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|0
1722810310000|2024-08-04 22:25:10|41321|41301|41320.1|41300.1|41321|41301|41320.1|41300.1|2
1722810320000|2024-08-04 22:25:20|41318.5|41298.5|41314.1|41294.1|41318.5|41298.5|41314.1|41294.1|8
1722810340000|2024-08-04 22:25:40|41312.6|41292.6|41314.1|41294.1|41314.1|41294.1|41312.6|41292.6|1
1722810350000|2024-08-04 22:25:50|41310.1|41290.1|41310.7|41290.7|41310.7|41290.7|41309.1|41289.1|3
1722810360000|2024-08-04 22:26:00|41311.6|41291.6|41319.1|41299.1|41319.1|41299.1|41311.6|41291.6|2
1722810370000|2024-08-04 22:26:10|41320.1|41300.1|41321.6|41301.6|41323.2|41303.2|41320.1|41300.1|2
1722810390000|2024-08-04 22:26:30|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|0
1722810400000|2024-08-04 22:26:40|41320.1|41300.1|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|0
1722810410000|2024-08-04 22:26:50|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|0
1722810420000|2024-08-04 22:27:00|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|5
1722810430000|2024-08-04 22:27:10|41320.7|41300.7|41319.1|41299.1|41320.7|41300.7|41319.1|41299.1|15
1722810440000|2024-08-04 22:27:20|41318.2|41298.2|41315.1|41295.1|41318.2|41298.2|41315.1|41295.1|0
1722810450000|2024-08-04 22:27:30|41314.1|41294.1|41315.1|41295.1|41316|41296|41314.1|41294.1|0
1722810460000|2024-08-04 22:27:40|41314.1|41294.1|41311|41291|41314.1|41294.1|41311|41291|1
1722810470000|2024-08-04 22:27:50|41312.6|41292.6|41311|41291|41312.6|41292.6|41311|41291|5
1722810480000|2024-08-04 22:28:00|41312.6|41292.6|41308.5|41288.5|41312.6|41292.6|41308.5|41288.5|0
1722810500000|2024-08-04 22:28:20|||||||||1
1722810510000|2024-08-04 22:28:30|41312.6|41292.6|41311|41291|41312.6|41292.6|41311|41291|1
1722810520000|2024-08-04 22:28:40|41312.6|41292.6|41314.4|41294.4|41314.4|41294.4|41312.6|41292.6|0
1722810530000|2024-08-04 22:28:50|41318.5|41298.5|41324.4|41304.4|41324.4|41304.4|41318.5|41298.5|16
1722810540000|2024-08-04 22:29:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|1
1722810550000|2024-08-04 22:29:10|41328.5|41308.5|41321.6|41301.6|41328.5|41308.5|41321.6|41301.6|6
1722810570000|2024-08-04 22:29:30|||||||||1
1722810590000|2024-08-04 22:29:50|41325.7|41305.7|41326.6|41306.6|41326.6|41306.6|41325.7|41305.7|4
1722810600000|2024-08-04 22:30:00|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|3
1722810610000|2024-08-04 22:30:10|41333.2|41313.2|41331.6|41311.6|41333.2|41313.2|41331.6|41311.6|1
1722810620000|2024-08-04 22:30:20|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|0
1722810630000|2024-08-04 22:30:30|41331.6|41311.6|41332.6|41312.6|41334.1|41314.1|41331.6|41311.6|5
1722810640000|2024-08-04 22:30:40|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|0
1722810650000|2024-08-04 22:30:50|41330.1|41310.1|41326.6|41306.6|41330.1|41310.1|41326.6|41306.6|5
1722810660000|2024-08-04 22:31:00|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|3
1722810680000|2024-08-04 22:31:20|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|0
1722810690000|2024-08-04 22:31:30|41321.7|41301.7|41322.6|41302.6|41322.6|41302.6|41321.7|41301.7|1
1722810710000|2024-08-04 22:31:50|41323.5|41303.5|41327.6|41307.6|41327.6|41307.6|41323.5|41303.5|14
1722810730000|2024-08-04 22:32:10|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|1
1722810750000|2024-08-04 22:32:30|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41326|41306|1
1722810760000|2024-08-04 22:32:40|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|2
1722810770000|2024-08-04 22:32:50|41331|41311|41331|41311|41331|41311|41331|41311|5
1722810780000|2024-08-04 22:33:00|41329.5|41309.5|41331|41311|41331|41311|41328.5|41308.5|4
1722810790000|2024-08-04 22:33:10|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41327|41307|1
1722810800000|2024-08-04 22:33:20|41330.4|41310.4|41339.5|41319.5|41339.5|41319.5|41330.4|41310.4|5
1722810810000|2024-08-04 22:33:30|41340.4|41320.4|41339.5|41319.5|41340.4|41320.4|41339.5|41319.5|0
1722810840000|2024-08-04 22:34:00|41337.9|41317.9|41336.3|41316.3|41337.9|41317.9|41336.3|41316.3|2
1722810850000|2024-08-04 22:34:10|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|3
1722810860000|2024-08-04 22:34:20|41336.3|41316.3|41340.4|41320.4|41340.4|41320.4|41336.3|41316.3|0
1722810880000|2024-08-04 22:34:40|41338.8|41318.8|41340.4|41320.4|41340.4|41320.4|41338.8|41318.8|9
1722810890000|2024-08-04 22:34:50|41342.9|41322.9|41351.3|41331.3|41351.3|41331.3|41342.9|41322.9|5
1722810900000|2024-08-04 22:35:00|41353.2|41333.2|41356.3|41336.3|41356.3|41336.3|41351.3|41331.3|15
1722810920000|2024-08-04 22:35:20|41357.9|41337.9|41359.5|41339.5|41359.5|41339.5|41357.9|41337.9|0
1722810930000|2024-08-04 22:35:30|41357.9|41337.9|41361.3|41341.3|41361.3|41341.3|41357.9|41337.9|2
1722810940000|2024-08-04 22:35:40|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|1
1722810950000|2024-08-04 22:35:50|||||||||1
1722810960000|2024-08-04 22:36:00|41363.2|41343.2|41364.8|41344.8|41364.8|41344.8|41363.2|41343.2|9
1722810970000|2024-08-04 22:36:10|41371.3|41351.3|41372.3|41352.3|41372.3|41352.3|41371.3|41351.3|0
1722810980000|2024-08-04 22:36:20|41374.1|41354.1|41378.2|41358.2|41378.2|41358.2|41374.1|41354.1|4
1722811010000|2024-08-04 22:36:50|41377.3|41357.3|41373.2|41353.2|41377.3|41357.3|41373.2|41353.2|0
1722811030000|2024-08-04 22:37:10|41371.6|41351.6|41370.7|41350.7|41371.6|41351.6|41369.1|41349.1|2
1722811040000|2024-08-04 22:37:20|41369.1|41349.1|41370.7|41350.7|41370.7|41350.7|41369.1|41349.1|0
1722811050000|2024-08-04 22:37:30|41369.1|41349.1|41368.2|41348.2|41369.1|41349.1|41365.1|41345.1|1
1722811060000|2024-08-04 22:37:40|41366.6|41346.6|41369.1|41349.1|41369.1|41349.1|41365.1|41345.1|0
1722811070000|2024-08-04 22:37:50|41368.2|41348.2|41365.1|41345.1|41368.2|41348.2|41365.1|41345.1|1
1722811090000|2024-08-04 22:38:10|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|1
1722811100000|2024-08-04 22:38:20|41361.6|41341.6|41360.1|41340.1|41361.6|41341.6|41360.1|41340.1|0
1722811110000|2024-08-04 22:38:30|41361.6|41341.6|41360.1|41340.1|41361.6|41341.6|41360.1|41340.1|0
1722811120000|2024-08-04 22:38:40|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|6
1722811130000|2024-08-04 22:38:50|41356|41336|41356|41336|41357.6|41337.6|41356|41336|1
1722811140000|2024-08-04 22:39:00|41357.6|41337.6|41340.1|41320.1|41357.6|41337.6|41340.1|41320.1|15
1722811150000|2024-08-04 22:39:10|41338.2|41318.2|41335.1|41315.1|41338.2|41318.2|41335.1|41315.1|3
1722811160000|2024-08-04 22:39:20|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|0
1722811170000|2024-08-04 22:39:30|41335.1|41315.1|41340.1|41320.1|41340.1|41320.1|41335.1|41315.1|10
1722811180000|2024-08-04 22:39:40|41341|41321|41341|41321|41342|41322|41341|41321|0
1722811190000|2024-08-04 22:39:50|41342.6|41322.6|41345.1|41325.1|41345.1|41325.1|41341|41321|3
1722811200000|2024-08-04 22:40:00|41346|41326|41346|41326|41346|41326|41346|41326|1
1722811210000|2024-08-04 22:40:10|41347.6|41327.6|41349.2|41329.2|41349.2|41329.2|41347.6|41327.6|0
1722811220000|2024-08-04 22:40:20|41350.1|41330.1|41351|41331|41351|41331|41350.1|41330.1|12
1722811230000|2024-08-04 22:40:30|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|0
1722811240000|2024-08-04 22:40:40|41353.5|41333.5|41360.1|41340.1|41360.1|41340.1|41353.5|41333.5|6
1722811250000|2024-08-04 22:40:50|41362|41342|41362|41342|41362|41342|41362|41342|0
1722811280000|2024-08-04 22:41:20|41361|41341|41357.9|41337.9|41361|41341|41357.9|41337.9|1
1722811290000|2024-08-04 22:41:30|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|0
1722811330000|2024-08-04 22:42:10|41357|41337|41357|41337|41357|41337|41357|41337|0
1722811340000|2024-08-04 22:42:20|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|1
1722811350000|2024-08-04 22:42:30|41353.8|41333.8|41347.3|41327.3|41353.8|41333.8|41347.3|41327.3|3
1722811360000|2024-08-04 22:42:40|41345.7|41325.7|41343.8|41323.8|41345.7|41325.7|41343.8|41323.8|1
1722811380000|2024-08-04 22:43:00|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|1
1722811390000|2024-08-04 22:43:10|41342.9|41322.9|41343.5|41323.5|41343.5|41323.5|41342|41322|2
1722811400000|2024-08-04 22:43:20|41344.5|41324.5|41342|41322|41344.5|41324.5|41342|41322|0
1722811410000|2024-08-04 22:43:30|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|0
1722811430000|2024-08-04 22:43:50|41344.5|41324.5|41347|41327|41347|41327|41344.5|41324.5|5
1722811440000|2024-08-04 22:44:00|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|0
1722811450000|2024-08-04 22:44:10|41347.9|41327.9|41347|41327|41347.9|41327.9|41347|41327|0
1722811470000|2024-08-04 22:44:30|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1722811490000|2024-08-04 22:44:50|41349.5|41329.5|41350.4|41330.4|41350.4|41330.4|41349.5|41329.5|2
1722811500000|2024-08-04 22:45:00|41352|41332|41352|41332|41352|41332|41352|41332|0
1722811580000|2024-08-04 22:46:20|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|2
1722811610000|2024-08-04 22:46:50|41347.9|41327.9|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|2
1722811620000|2024-08-04 22:47:00|41349.5|41329.5|41351.3|41331.3|41351.3|41331.3|41349.5|41329.5|2
1722811630000|2024-08-04 22:47:10|||||||||2
1722811640000|2024-08-04 22:47:20|41352.9|41332.9|41351.3|41331.3|41352.9|41332.9|41351.3|41331.3|0
1722811650000|2024-08-04 22:47:30|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|0
1722811670000|2024-08-04 22:47:50|41348.9|41328.9|41347.3|41327.3|41348.9|41328.9|41347.3|41327.3|1
1722811680000|2024-08-04 22:48:00|41348.9|41328.9|41348.9|41328.9|41348.9|41328.9|41347.3|41327.3|1
1722811690000|2024-08-04 22:48:10|||||||||3
1722811720000|2024-08-04 22:48:40|41347.9|41327.9|41348.9|41328.9|41348.9|41328.9|41347.9|41327.9|3
1722811740000|2024-08-04 22:49:00|41351.4|41331.4|41353.9|41333.9|41353.9|41333.9|41351.4|41331.4|2
1722811760000|2024-08-04 22:49:20|41355.4|41335.4|41357.9|41337.9|41357.9|41337.9|41355.4|41335.4|1
1722811780000|2024-08-04 22:49:40|41362|41342|41363.9|41343.9|41363.9|41343.9|41362|41342|1
1722811790000|2024-08-04 22:49:50|41367.3|41347.3|41368.9|41348.9|41368.9|41348.9|41367.3|41347.3|7
1722811800000|2024-08-04 22:50:00|||||||||1
1722811860000|2024-08-04 22:51:00|41369.8|41349.8|41379.8|41359.8|41380.4|41360.4|41369.8|41349.8|3
1722811870000|2024-08-04 22:51:10|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1722811890000|2024-08-04 22:51:30|41377.9|41357.9|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|2
1722811900000|2024-08-04 22:51:40|||||||||1
1722811910000|2024-08-04 22:51:50|41379.8|41359.8|41381.4|41361.4|41381.4|41361.4|41379.8|41359.8|3
1722811920000|2024-08-04 22:52:00|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|2
1722811950000|2024-08-04 22:52:30|||||||||2
1722811960000|2024-08-04 22:52:40|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|0
1722811970000|2024-08-04 22:52:50|41385.4|41365.4|41385.4|41365.4|41385.4|41365.4|41385.4|41365.4|1
1722811980000|2024-08-04 22:53:00|41382.9|41362.9|41381.4|41361.4|41383.9|41363.9|41381.4|41361.4|1
1722811990000|2024-08-04 22:53:10|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|1
1722812000000|2024-08-04 22:53:20|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|0
1722812010000|2024-08-04 22:53:30|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|0
1722812020000|2024-08-04 22:53:40|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|2
1722812060000|2024-08-04 22:54:20|||||||||1
1722812090000|2024-08-04 22:54:50|41382|41362|41382|41362|41382|41362|41382|41362|8
1722812100000|2024-08-04 22:55:00|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|0
1722812110000|2024-08-04 22:55:10|41380.5|41360.5|41381.4|41361.4|41381.4|41361.4|41378|41358|3
1722812120000|2024-08-04 22:55:20|41383|41363|41383|41363|41383|41363|41381.4|41361.4|1
1722812140000|2024-08-04 22:55:40|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|0
1722812150000|2024-08-04 22:55:50|41383|41363|41381.4|41361.4|41383|41363|41381.4|41361.4|0
1722812190000|2024-08-04 22:56:30|41382.3|41362.3|41383.9|41363.9|41383.9|41363.9|41382.3|41362.3|1
1722812200000|2024-08-04 22:56:40|41383|41363|41381.4|41361.4|41383|41363|41381.4|41361.4|0
1722812220000|2024-08-04 22:57:00|41383|41363|41381.4|41361.4|41383|41363|41381.4|41361.4|0
1722812250000|2024-08-04 22:57:30|41383|41363|41381.4|41361.4|41383|41363|41381.4|41361.4|0
1722812270000|2024-08-04 22:57:50|41380.5|41360.5|41376.4|41356.4|41380.5|41360.5|41376.4|41356.4|6
1722812280000|2024-08-04 22:58:00|41374.8|41354.8|41373.9|41353.9|41374.8|41354.8|41372.3|41352.3|1
1722812290000|2024-08-04 22:58:10|41373|41353|41371.4|41351.4|41373|41353|41371.4|41351.4|0
1722812300000|2024-08-04 22:58:20|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|2
1722812310000|2024-08-04 22:58:30|41369.8|41349.8|41371.4|41351.4|41371.4|41351.4|41369.8|41349.8|4
1722812320000|2024-08-04 22:58:40|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|0
1722812330000|2024-08-04 22:58:50|41374.8|41354.8|41378.9|41358.9|41378.9|41358.9|41374.8|41354.8|3
1722812340000|2024-08-04 22:59:00|41379.8|41359.8|41383|41363|41383|41363|41379.8|41359.8|2
1722812350000|2024-08-04 22:59:10|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|2
1722812360000|2024-08-04 22:59:20|41395.5|41375.5|41398|41378|41398|41378|41395.5|41375.5|0
1722812370000|2024-08-04 22:59:30|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|0
1722812390000|2024-08-04 22:59:50|41402|41382|41403|41383|41403|41383|41402|41382|2
1722812400000|2024-08-04 23:00:00|41402|41382|41403.9|41383.9|41403.9|41383.9|41402|41382|0
1722812410000|2024-08-04 23:00:10|41405.5|41385.5|41398.9|41378.9|41406.4|41386.4|41398.9|41378.9|2
1722812420000|2024-08-04 23:00:20|41396.4|41376.4|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|0
1722812430000|2024-08-04 23:00:30|41399.8|41379.8|41403.9|41383.9|41403.9|41383.9|41399.8|41379.8|3
1722812440000|2024-08-04 23:00:40|41403|41383|41398.9|41378.9|41403|41383|41398.9|41378.9|1
1722812450000|2024-08-04 23:00:50|41402|41382|41402|41382|41402|41382|41402|41382|1
1722812460000|2024-08-04 23:01:00|41403|41383|41403|41383|41403|41383|41403|41383|0
1722812470000|2024-08-04 23:01:10|41402|41382|41403|41383|41403|41383|41402|41382|0
1722812480000|2024-08-04 23:01:20|41402|41382|41393|41373|41402|41382|41393|41373|2
1722812500000|2024-08-04 23:01:40|41391.4|41371.4|41393.9|41373.9|41393.9|41373.9|41391.4|41371.4|0
1722812510000|2024-08-04 23:01:50|||||||||1
1722812520000|2024-08-04 23:02:00|||||||||1
1722812540000|2024-08-04 23:02:20|41394.8|41374.8|41393.9|41373.9|41394.8|41374.8|41393.9|41373.9|0
1722812560000|2024-08-04 23:02:40|41390.5|41370.5|41383.9|41363.9|41390.5|41370.5|41383.9|41363.9|0
1722812600000|2024-08-04 23:03:20|41382.1|41362.1|41383.9|41363.9|41383.9|41363.9|41382.1|41362.1|1
1722812610000|2024-08-04 23:03:30|41385.5|41365.5|41387.4|41367.4|41387.4|41367.4|41385.5|41365.5|3
1722812620000|2024-08-04 23:03:40|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|2
1722812630000|2024-08-04 23:03:50|41395.5|41375.5|41394.6|41374.6|41395.5|41375.5|41394.6|41374.6|7
1722812640000|2024-08-04 23:04:00|41395.5|41375.5|41398.9|41378.9|41398.9|41378.9|41393.9|41373.9|2
1722812650000|2024-08-04 23:04:10|41401.4|41381.4|41403|41383|41403|41383|41401.4|41381.4|2
1722812660000|2024-08-04 23:04:20|41404.6|41384.6|41408|41388|41408|41388|41404.6|41384.6|4
1722812670000|2024-08-04 23:04:30|||||||||2
1722812680000|2024-08-04 23:04:40|||||||||1
1722812690000|2024-08-04 23:04:50|41407.1|41387.1|41413|41393|41413|41393|41406.4|41386.4|2
1722812700000|2024-08-04 23:05:00|||||||||1
1722812710000|2024-08-04 23:05:10|41413.9|41393.9|41417.1|41397.1|41417.1|41397.1|41413.9|41393.9|5
1722812720000|2024-08-04 23:05:20|41418.9|41398.9|41422.1|41402.1|41422.1|41402.1|41418.9|41398.9|0
1722812730000|2024-08-04 23:05:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|4
1722812740000|2024-08-04 23:05:40|41418|41398|41417.1|41397.1|41418|41398|41417.1|41397.1|0
1722812750000|2024-08-04 23:05:50|41412.1|41392.1|41403.9|41383.9|41412.1|41392.1|41403.9|41383.9|3
1722812760000|2024-08-04 23:06:00|41402.4|41382.4|41403.9|41383.9|41403.9|41383.9|41402.4|41382.4|0
1722812800000|2024-08-04 23:06:40|41403|41383|41403|41383|41403|41383|41403|41383|0
1722812810000|2024-08-04 23:06:50|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|1
1722812830000|2024-08-04 23:07:10|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|2
1722812840000|2024-08-04 23:07:20|41408|41388|41410.5|41390.5|41410.5|41390.5|41408|41388|2
1722812850000|2024-08-04 23:07:30|41412.4|41392.4|41415.5|41395.5|41415.5|41395.5|41412.4|41392.4|1
1722812860000|2024-08-04 23:07:40|41416.4|41396.4|41415.5|41395.5|41417.4|41397.4|41415.5|41395.5|0
1722812870000|2024-08-04 23:07:50|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1722812880000|2024-08-04 23:08:00|41418|41398|41418|41398|41418|41398|41417.1|41397.1|0
1722812890000|2024-08-04 23:08:10|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1722812900000|2024-08-04 23:08:20|41418|41398|41418|41398|41418|41398|41418|41398|0
1722812910000|2024-08-04 23:08:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1722812920000|2024-08-04 23:08:40|41418|41398|41418|41398|41418|41398|41418|41398|0
1722812930000|2024-08-04 23:08:50|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1722812940000|2024-08-04 23:09:00|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|0
1722812960000|2024-08-04 23:09:20|41420.2|41400.2|41417.1|41397.1|41420.2|41400.2|41417.1|41397.1|2
1722812980000|2024-08-04 23:09:40|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|1
1722812990000|2024-08-04 23:09:50|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1722813000000|2024-08-04 23:10:00|41408|41388|41407.1|41387.1|41408|41388|41407.1|41387.1|1
1722813010000|2024-08-04 23:10:10|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1722813020000|2024-08-04 23:10:20|41403.7|41383.7|41402.1|41382.1|41403.7|41383.7|41402.1|41382.1|0
1722813040000|2024-08-04 23:10:40|41401.2|41381.2|41406.2|41386.2|41406.2|41386.2|41401.2|41381.2|1
1722813050000|2024-08-04 23:10:50|41405.2|41385.2|41404.6|41384.6|41405.2|41385.2|41401.2|41381.2|1
1722813070000|2024-08-04 23:11:10|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|4
1722813090000|2024-08-04 23:11:30|41409.6|41389.6|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|4
1722813110000|2024-08-04 23:11:50|41415.2|41395.2|41413.7|41393.7|41415.2|41395.2|41413.7|41393.7|1
1722813120000|2024-08-04 23:12:00|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1722813140000|2024-08-04 23:12:20|41409.6|41389.6|41410.2|41390.2|41412.1|41392.1|41408.7|41388.7|1
1722813150000|2024-08-04 23:12:30|41408.7|41388.7|41408.7|41388.7|41412.1|41392.1|41407.1|41387.1|1
1722813160000|2024-08-04 23:12:40|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|0
1722813170000|2024-08-04 23:12:50|41408.7|41388.7|41411.2|41391.2|41411.2|41391.2|41408.7|41388.7|0
1722813180000|2024-08-04 23:13:00|41408.7|41388.7|41407.1|41387.1|41408.7|41388.7|41407.1|41387.1|2
1722813200000|2024-08-04 23:13:20|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|2
1722813220000|2024-08-04 23:13:40|41410.2|41390.2|41412.1|41392.1|41412.1|41392.1|41410.2|41390.2|0
1722813230000|2024-08-04 23:13:50|41414|41394|41415.5|41395.5|41415.5|41395.5|41414|41394|0
1722813240000|2024-08-04 23:14:00|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1722813250000|2024-08-04 23:14:10|41415.5|41395.5|41413.7|41393.7|41415.5|41395.5|41413.7|41393.7|0
1722813290000|2024-08-04 23:14:50|41412.7|41392.7|41415.2|41395.2|41415.2|41395.2|41412.7|41392.7|0
1722813300000|2024-08-04 23:15:00|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41411.2|41391.2|1
1722813320000|2024-08-04 23:15:20|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1722813330000|2024-08-04 23:15:30|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|41415.2|41395.2|0
1722813340000|2024-08-04 23:15:40|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1722813350000|2024-08-04 23:15:50|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1722813390000|2024-08-04 23:16:30|||||||||1
1722813400000|2024-08-04 23:16:40|41418|41398|41419.6|41399.6|41419.6|41399.6|41418|41398|0
1722813410000|2024-08-04 23:16:50|41417.1|41397.1|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|0
1722813420000|2024-08-04 23:17:00|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1722813430000|2024-08-04 23:17:10|41418|41398|41419.6|41399.6|41419.6|41399.6|41418|41398|1
1722813450000|2024-08-04 23:17:30|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|2
1722813460000|2024-08-04 23:17:40|41425.3|41405.3|41432.1|41412.1|41432.1|41412.1|41425.3|41405.3|3
1722813470000|2024-08-04 23:17:50|41433.7|41413.7|41432.1|41412.1|41435.5|41415.5|41432.1|41412.1|2
1722813490000|2024-08-04 23:18:10|41435.3|41415.3|41438.7|41418.7|41438.7|41418.7|41434.6|41414.6|2
1722813500000|2024-08-04 23:18:20|41439.6|41419.6|41442.8|41422.8|41442.8|41422.8|41439.6|41419.6|9
1722813510000|2024-08-04 23:18:30|41441.8|41421.8|41441.8|41421.8|41442.8|41422.8|41441.8|41421.8|1
1722813520000|2024-08-04 23:18:40|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|1
1722813530000|2024-08-04 23:18:50|41440.3|41420.3|41441.8|41421.8|41441.8|41421.8|41440.3|41420.3|2
1722813540000|2024-08-04 23:19:00|41442.8|41422.8|41445.3|41425.3|41445.3|41425.3|41442.8|41422.8|1
1722813550000|2024-08-04 23:19:10|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|13
1722813560000|2024-08-04 23:19:20|||||||||1
1722813570000|2024-08-04 23:19:30|41455.6|41435.6|41457.8|41437.8|41457.8|41437.8|41455.6|41435.6|4
1722813580000|2024-08-04 23:19:40|41456.2|41436.2|41457.1|41437.1|41457.1|41437.1|41455.3|41435.3|1
1722813590000|2024-08-04 23:19:50|41455.3|41435.3|41453.7|41433.7|41455.3|41435.3|41453.7|41433.7|2
1722813600000|2024-08-04 23:20:00|41452.8|41432.8|41448.7|41428.7|41452.8|41432.8|41448.7|41428.7|1
1722813610000|2024-08-04 23:20:10|41451.2|41431.2|41450.3|41430.3|41451.2|41431.2|41449.3|41429.3|1
1722813620000|2024-08-04 23:20:20|41448.7|41428.7|41445.3|41425.3|41448.7|41428.7|41445.3|41425.3|0
1722813630000|2024-08-04 23:20:30|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1722813650000|2024-08-04 23:20:50|||||||||1
1722813660000|2024-08-04 23:21:00|41447.1|41427.1|41450.3|41430.3|41450.3|41430.3|41447.1|41427.1|1
1722813690000|2024-08-04 23:21:30|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|1
1722813710000|2024-08-04 23:21:50|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|1
1722813720000|2024-08-04 23:22:00|41446.2|41426.2|41447.1|41427.1|41447.1|41427.1|41443.7|41423.7|0
1722813730000|2024-08-04 23:22:10|41445.3|41425.3|41443.7|41423.7|41446.2|41426.2|41443.7|41423.7|2
1722813760000|2024-08-04 23:22:40|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|0
1722813770000|2024-08-04 23:22:50|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|0
1722813780000|2024-08-04 23:23:00|41440.3|41420.3|41438.7|41418.7|41440.3|41420.3|41438.7|41418.7|0
1722813790000|2024-08-04 23:23:10|41437.8|41417.8|41436.2|41416.2|41437.8|41417.8|41436.2|41416.2|1
1722813800000|2024-08-04 23:23:20|41434.3|41414.3|41432.8|41412.8|41434.3|41414.3|41432.8|41412.8|0
1722813810000|2024-08-04 23:23:30|41431.8|41411.8|41430.3|41410.3|41431.8|41411.8|41430.3|41410.3|0
1722813820000|2024-08-04 23:23:40|41429.3|41409.3|41430.3|41410.3|41430.3|41410.3|41429.3|41409.3|0
1722813830000|2024-08-04 23:23:50|41426.8|41406.8|41428.7|41408.7|41428.7|41408.7|41426.8|41406.8|0
1722813840000|2024-08-04 23:24:00|41430.3|41410.3|41421.2|41401.2|41430.3|41410.3|41421.2|41401.2|2
1722813850000|2024-08-04 23:24:10|41418.7|41398.7|41409.4|41389.4|41418.7|41398.7|41409.4|41389.4|1
1722813860000|2024-08-04 23:24:20|41408.4|41388.4|41414.4|41394.4|41414.4|41394.4|41406.9|41386.9|3
1722813890000|2024-08-04 23:24:50|41416.9|41396.9|41419.4|41399.4|41419.4|41399.4|41416.9|41396.9|2
1722813900000|2024-08-04 23:25:00|41420.9|41400.9|41420.9|41400.9|41420.9|41400.9|41419.4|41399.4|0
1722813910000|2024-08-04 23:25:10|41419.4|41399.4|41423.4|41403.4|41423.4|41403.4|41419.4|41399.4|0
1722813930000|2024-08-04 23:25:30|41419.4|41399.4|41420.9|41400.9|41420.9|41400.9|41419.4|41399.4|1
1722813940000|2024-08-04 23:25:40|41421.9|41401.9|41421.9|41401.9|41422.5|41402.5|41419.4|41399.4|0
1722813950000|2024-08-04 23:25:50|41420.3|41400.3|41421.9|41401.9|41421.9|41401.9|41420.3|41400.3|1
1722813960000|2024-08-04 23:26:00|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|0
1722813970000|2024-08-04 23:26:10|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|0
1722813990000|2024-08-04 23:26:30|41425.3|41405.3|41426.9|41406.9|41426.9|41406.9|41425.3|41405.3|1
1722814010000|2024-08-04 23:26:50|||||||||1
1722814020000|2024-08-04 23:27:00|41428.7|41408.7|41426.9|41406.9|41428.7|41408.7|41426.9|41406.9|0
1722814030000|2024-08-04 23:27:10|41428.7|41408.7|41430.3|41410.3|41430.3|41410.3|41428.7|41408.7|1
1722814050000|2024-08-04 23:27:30|41424.1|41404.1|41410|41390|41424.1|41404.1|41410|41390|28
1722814060000|2024-08-04 23:27:40|41406.9|41386.9|41404.4|41384.4|41406.9|41386.9|41404.4|41384.4|7
1722814080000|2024-08-04 23:28:00|41403.4|41383.4|41405.3|41385.3|41406.9|41386.9|41403.4|41383.4|8
1722814110000|2024-08-04 23:28:30|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|1
1722814130000|2024-08-04 23:28:50|41403.4|41383.4|41400.9|41380.9|41403.4|41383.4|41400.9|41380.9|0
1722814140000|2024-08-04 23:29:00|41399.4|41379.4|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|0
1722814160000|2024-08-04 23:29:20|41395.9|41375.9|41384.4|41364.4|41395.9|41375.9|41384.4|41364.4|2
1722814170000|2024-08-04 23:29:30|41380.9|41360.9|41379.4|41359.4|41380.9|41360.9|41379.4|41359.4|0
1722814180000|2024-08-04 23:29:40|41378.4|41358.4|41376.9|41356.9|41378.4|41358.4|41376.9|41356.9|3
1722814190000|2024-08-04 23:29:50|41375.3|41355.3|41373.4|41353.4|41375.3|41355.3|41373.4|41353.4|2
1722814230000|2024-08-04 23:30:30|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|41368.4|41348.4|0
1722814240000|2024-08-04 23:30:40|41368.4|41348.4|41350.3|41330.3|41368.4|41348.4|41350.3|41330.3|31
1722814250000|2024-08-04 23:30:50|41349.4|41329.4|41345.7|41325.7|41349.4|41329.4|41345.7|41325.7|0
1722814260000|2024-08-04 23:31:00|41344.1|41324.1|41333.4|41313.4|41344.1|41324.1|41333.4|41313.4|6
1722814270000|2024-08-04 23:31:10|41331.6|41311.6|41328.5|41308.5|41331.6|41311.6|41328.4|41308.4|3
1722814280000|2024-08-04 23:31:20|41331|41311|41333.5|41313.5|41333.5|41313.5|41331|41311|2
1722814290000|2024-08-04 23:31:30|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|1
1722814300000|2024-08-04 23:31:40|41343.5|41323.5|41344.4|41324.4|41344.4|41324.4|41343.5|41323.5|2
1722814310000|2024-08-04 23:31:50|||||||||6
1722814320000|2024-08-04 23:32:00|41341|41321|41331.6|41311.6|41341|41321|41331.6|41311.6|7
1722814330000|2024-08-04 23:32:10|41330.7|41310.7|41323.2|41303.2|41330.7|41310.7|41323.2|41303.2|2
1722814340000|2024-08-04 23:32:20|41322.2|41302.2|41311.6|41291.6|41322.2|41302.2|41310|41290|6
1722814350000|2024-08-04 23:32:30|41313.5|41293.5|41311.6|41291.6|41313.5|41293.5|41311.6|41291.6|3
1722814360000|2024-08-04 23:32:40|41310|41290|41313.5|41293.5|41313.5|41293.5|41308.5|41288.5|0
1722814370000|2024-08-04 23:32:50|41312.5|41292.5|41311|41291|41312.5|41292.5|41311|41291|1
1722814380000|2024-08-04 23:33:00|41311.9|41291.9|41315|41295|41315|41295|41311.9|41291.9|1
1722814390000|2024-08-04 23:33:10|41310|41290|41308.5|41288.5|41310|41290|41308.5|41288.5|5
1722814400000|2024-08-04 23:33:20|41310|41290|41310|41290|41310|41290|41310|41290|0
1722814410000|2024-08-04 23:33:30|41308.5|41288.5|41307.5|41287.5|41308.5|41288.5|41307.5|41287.5|2
1722814420000|2024-08-04 23:33:40|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|2
1722814430000|2024-08-04 23:33:50|41306.6|41286.6|41303.5|41283.5|41306.6|41286.6|41303.5|41283.5|2
1722814440000|2024-08-04 23:34:00|41304.4|41284.4|41315|41295|41315|41295|41304.4|41284.4|3
1722814450000|2024-08-04 23:34:10|41313.5|41293.5|41312.5|41292.5|41313.5|41293.5|41312.5|41292.5|1
1722814460000|2024-08-04 23:34:20|41311.6|41291.6|41304.4|41284.4|41311.6|41291.6|41304.4|41284.4|0
1722814470000|2024-08-04 23:34:30|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|4
1722814480000|2024-08-04 23:34:40|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|2
1722814490000|2024-08-04 23:34:50|41300|41280|41298.5|41278.5|41300|41280|41298.5|41278.5|2
1722814500000|2024-08-04 23:35:00|41296.9|41276.9|41298.5|41278.5|41298.5|41278.5|41296.9|41276.9|0
1722814510000|2024-08-04 23:35:10|41296.9|41276.9|41291.9|41271.9|41296.9|41276.9|41291.9|41271.9|32
1722814520000|2024-08-04 23:35:20|41286|41266|41281|41261|41286|41266|41281|41261|13
1722814530000|2024-08-04 23:35:30|41281.9|41261.9|41278.5|41258.5|41281.9|41261.9|41278.5|41258.5|6
1722814540000|2024-08-04 23:35:40|41276.9|41256.9|41278.5|41258.5|41278.5|41258.5|41276.9|41256.9|0
1722814550000|2024-08-04 23:35:50|41276|41256|41278.5|41258.5|41278.5|41258.5|41276|41256|4
1722814560000|2024-08-04 23:36:00|41279.4|41259.4|41279.4|41259.4|41281|41261|41279.4|41259.4|2
1722814570000|2024-08-04 23:36:10|41281|41261|41281|41261|41281|41261|41278.5|41258.5|2
1722814580000|2024-08-04 23:36:20|41279.4|41259.4|41282.8|41262.8|41282.8|41262.8|41279.4|41259.4|2
1722814590000|2024-08-04 23:36:30|41284.4|41264.4|41288.5|41268.5|41288.5|41268.5|41284.4|41264.4|0
1722814600000|2024-08-04 23:36:40|41290|41270|41294.4|41274.4|41294.4|41274.4|41290|41270|2
1722814610000|2024-08-04 23:36:50|41292.8|41272.8|41296.9|41276.9|41296.9|41276.9|41292.8|41272.8|3
1722814620000|2024-08-04 23:37:00|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|2
1722814630000|2024-08-04 23:37:10|41298.8|41278.8|41284.4|41264.4|41300.3|41280.3|41284.4|41264.4|15
1722814640000|2024-08-04 23:37:20|41282.8|41262.8|41284.4|41264.4|41284.4|41264.4|41279.4|41259.4|36
1722814650000|2024-08-04 23:37:30|41285.3|41265.3|41271|41251|41285.3|41265.3|41271|41251|13
1722814660000|2024-08-04 23:37:40|41248.2|41228.2|41241|41221|41248.2|41228.2|41241|41221|16
1722814670000|2024-08-04 23:37:50|41239.4|41219.4|41241|41221|41241|41221|41238.5|41218.5|5
1722814680000|2024-08-04 23:38:00|41242.5|41222.5|41225|41205|41243.2|41223.2|41225|41205|56
1722814690000|2024-08-04 23:38:10|41228.2|41208.2|41231.6|41211.6|41231.6|41211.6|41228.2|41208.2|13
1722814700000|2024-08-04 23:38:20|41234.1|41214.1|41238.2|41218.2|41238.2|41218.2|41234.1|41214.1|1
1722814710000|2024-08-04 23:38:30|41239.1|41219.1|41239.1|41219.1|41239.8|41219.8|41238.2|41218.2|2
1722814720000|2024-08-04 23:38:40|41237.6|41217.6|41237.6|41217.6|41239.1|41219.1|41237.6|41217.6|0
1722814730000|2024-08-04 23:38:50|41236.6|41216.6|41241.6|41221.6|41241.6|41221.6|41236.6|41216.6|3
1722814740000|2024-08-04 23:39:00|41243.2|41223.2|41246.6|41226.6|41246.6|41226.6|41243.2|41223.2|3
1722814750000|2024-08-04 23:39:10|41245.7|41225.7|41244.1|41224.1|41245.7|41225.7|41244.1|41224.1|0
1722814760000|2024-08-04 23:39:20|41245.1|41225.1|41241|41221|41245.1|41225.1|41241|41221|3
1722814770000|2024-08-04 23:39:30|41242.6|41222.6|41241|41221|41242.6|41222.6|41241|41221|1
1722814780000|2024-08-04 23:39:40|41242.6|41222.6|41243.5|41223.5|41243.5|41223.5|41242.6|41222.6|0
1722814790000|2024-08-04 23:39:50|41245.1|41225.1|41248.2|41228.2|41248.2|41228.2|41245.1|41225.1|3
1722814800000|2024-08-04 23:40:00|41254.1|41234.1|41256.6|41236.6|41256.6|41236.6|41254.1|41234.1|1
1722814810000|2024-08-04 23:40:10|41258.2|41238.2|41259.1|41239.1|41259.1|41239.1|41258.2|41238.2|2
1722814820000|2024-08-04 23:40:20|41257.6|41237.6|41224.1|41204.1|41257.6|41237.6|41220.7|41200.7|48
1722814830000|2024-08-04 23:40:30|41223.2|41203.2|41215.7|41195.7|41223.2|41203.2|41214.1|41194.1|17
1722814840000|2024-08-04 23:40:40|41214.1|41194.1|41215.7|41195.7|41215.7|41195.7|41214.1|41194.1|2
1722814850000|2024-08-04 23:40:50|41214.1|41194.1|41214.1|41194.1|41215.1|41195.1|41211.6|41191.6|7
1722814860000|2024-08-04 23:41:00|41212.6|41192.6|41234.1|41214.1|41234.1|41214.1|41212.6|41192.6|15
1722814870000|2024-08-04 23:41:10|41232.6|41212.6|41231.6|41211.6|41232.6|41212.6|41231.6|41211.6|2
1722814880000|2024-08-04 23:41:20|41230.1|41210.1|41232.6|41212.6|41232.6|41212.6|41230.1|41210.1|1
1722814890000|2024-08-04 23:41:30|41231.6|41211.6|41232.6|41212.6|41235.1|41215.1|41231.6|41211.6|1
1722814900000|2024-08-04 23:41:40|41233.5|41213.5|41235.1|41215.1|41235.1|41215.1|41232.6|41212.6|0
1722814910000|2024-08-04 23:41:50|41236.6|41216.6|41236.6|41216.6|41236.6|41216.6|41236.6|41216.6|0
1722814930000|2024-08-04 23:42:10|41238.2|41218.2|41241.6|41221.6|41241.6|41221.6|41238.2|41218.2|0
1722814940000|2024-08-04 23:42:20|41242.6|41222.6|41260.1|41240.1|41260.1|41240.1|41242.6|41222.6|1
1722814950000|2024-08-04 23:42:30|41263.5|41243.5|41267.6|41247.6|41267.6|41247.6|41263.5|41243.5|3
1722814960000|2024-08-04 23:42:40|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|2
1722814970000|2024-08-04 23:42:50|41267.6|41247.6|41271.6|41251.6|41271.6|41251.6|41267.6|41247.6|27
1722814980000|2024-08-04 23:43:00|41272.6|41252.6|41274.1|41254.1|41274.1|41254.1|41272.6|41252.6|5
1722814990000|2024-08-04 23:43:10|41271.6|41251.6|41273.2|41253.2|41273.2|41253.2|41271.6|41251.6|4
1722815000000|2024-08-04 23:43:20|41274.1|41254.1|41270.1|41250.1|41274.1|41254.1|41270.1|41250.1|1
1722815010000|2024-08-04 23:43:30|41271.6|41251.6|41273.2|41253.2|41274.1|41254.1|41271.6|41251.6|0
1722815030000|2024-08-04 23:43:50|41272.3|41252.3|41273.2|41253.2|41273.2|41253.2|41269.1|41249.1|1
1722815050000|2024-08-04 23:44:10|41272.3|41252.3|41266.6|41246.6|41272.3|41252.3|41266.6|41246.6|2
1722815060000|2024-08-04 23:44:20|41264.1|41244.1|41264.1|41244.1|41264.1|41244.1|41264.1|41244.1|1
1722815070000|2024-08-04 23:44:30|41258.2|41238.2|41252.3|41232.3|41258.2|41238.2|41252.3|41232.3|1
1722815080000|2024-08-04 23:44:40|41249.1|41229.1|41248.2|41228.2|41249.1|41229.1|41248.2|41228.2|0
1722815090000|2024-08-04 23:44:50|||||||||3
1722815100000|2024-08-04 23:45:00|41249.8|41229.8|41245.7|41225.7|41249.8|41229.8|41244.8|41224.8|1
1722815110000|2024-08-04 23:45:10|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|1
1722815120000|2024-08-04 23:45:20|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|0
1722815130000|2024-08-04 23:45:30|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|8
1722815140000|2024-08-04 23:45:40|41241.7|41221.7|41243.2|41223.2|41243.2|41223.2|41241.7|41221.7|0
1722815150000|2024-08-04 23:45:50|41240.7|41220.7|41239.8|41219.8|41240.7|41220.7|41239.8|41219.8|0
1722815160000|2024-08-04 23:46:00|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|1
1722815170000|2024-08-04 23:46:10|41244.8|41224.8|41245.7|41225.7|41245.7|41225.7|41244.8|41224.8|1
1722815180000|2024-08-04 23:46:20|41244.8|41224.8|41240.7|41220.7|41244.8|41224.8|41240.7|41220.7|0
1722815190000|2024-08-04 23:46:30|41238.9|41218.9|41237.3|41217.3|41238.9|41218.9|41237.3|41217.3|2
1722815200000|2024-08-04 23:46:40|41236.4|41216.4|41234.8|41214.8|41236.4|41216.4|41234.8|41214.8|1
1722815210000|2024-08-04 23:46:50|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|0
1722815220000|2024-08-04 23:47:00|41234.8|41214.8|41234.8|41214.8|41236.7|41216.7|41233.2|41213.2|2
1722815230000|2024-08-04 23:47:10|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|1
1722815240000|2024-08-04 23:47:20|41234.8|41214.8|41233.2|41213.2|41234.8|41214.8|41233.2|41213.2|0
1722815250000|2024-08-04 23:47:30|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41230.7|41210.7|2
1722815260000|2024-08-04 23:47:40|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|0
1722815270000|2024-08-04 23:47:50|41231.7|41211.7|41230.7|41210.7|41231.7|41211.7|41230.7|41210.7|2
1722815280000|2024-08-04 23:48:00|41232.3|41212.3|41233.2|41213.2|41233.2|41213.2|41232.3|41212.3|0
1722815290000|2024-08-04 23:48:10|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|3
1722815300000|2024-08-04 23:48:20|||||||||2
1722815320000|2024-08-04 23:48:40|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|0
1722815330000|2024-08-04 23:48:50|41230.7|41210.7|41218.2|41198.2|41230.7|41210.7|41218.2|41198.2|57
1722815340000|2024-08-04 23:49:00|41215.7|41195.7|41208.2|41188.2|41215.7|41195.7|41205.7|41185.7|44
1722815350000|2024-08-04 23:49:10|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|2
1722815360000|2024-08-04 23:49:20|41210.7|41190.7|41213.2|41193.2|41214.8|41194.8|41210.7|41190.7|3
1722815370000|2024-08-04 23:49:30|41218.2|41198.2|41239.2|41219.2|41239.2|41219.2|41218.2|41198.2|8
1722815380000|2024-08-04 23:49:40|41240.7|41220.7|41241.7|41221.7|41241.7|41221.7|41240.7|41220.7|4
1722815390000|2024-08-04 23:49:50|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|5
1722815400000|2024-08-04 23:50:00|41244.2|41224.2|41253.5|41233.5|41253.5|41233.5|41244.2|41224.2|21
1722815410000|2024-08-04 23:50:10|41256.7|41236.7|41268.2|41248.2|41268.2|41248.2|41256.7|41236.7|6
1722815420000|2024-08-04 23:50:20|41270.7|41250.7|41274.8|41254.8|41274.8|41254.8|41268.2|41248.2|9
1722815430000|2024-08-04 23:50:30|41277.3|41257.3|41276.7|41256.7|41278.2|41258.2|41275.7|41255.7|2
1722815440000|2024-08-04 23:50:40|41275.7|41255.7|41276.7|41256.7|41276.7|41256.7|41273.2|41253.2|0
1722815460000|2024-08-04 23:51:00|||||||||2
1722815470000|2024-08-04 23:51:10|41286.7|41266.7|41290.1|41270.1|41291.7|41271.7|41286.7|41266.7|9
1722815480000|2024-08-04 23:51:20|41291.7|41271.7|41295.7|41275.7|41296.7|41276.7|41291.7|41271.7|1
1722815490000|2024-08-04 23:51:30|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|3
1722815500000|2024-08-04 23:51:40|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|1
1722815510000|2024-08-04 23:51:50|41293.2|41273.2|41288.3|41268.3|41293.2|41273.2|41288.3|41268.3|3
1722815520000|2024-08-04 23:52:00|41289.8|41269.8|41286.7|41266.7|41289.8|41269.8|41285.8|41265.8|1
1722815530000|2024-08-04 23:52:10|41285.8|41265.8|41290.8|41270.8|41290.8|41270.8|41285.8|41265.8|2
1722815540000|2024-08-04 23:52:20|41291.7|41271.7|41293.3|41273.3|41293.3|41273.3|41290.8|41270.8|0
1722815550000|2024-08-04 23:52:30|41294.2|41274.2|41296.7|41276.7|41296.7|41276.7|41294.2|41274.2|1
1722815560000|2024-08-04 23:52:40|41294.8|41274.8|41293.3|41273.3|41294.8|41274.8|41293.3|41273.3|1
1722815570000|2024-08-04 23:52:50|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|0
1722815580000|2024-08-04 23:53:00|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|12
1722815590000|2024-08-04 23:53:10|41288.3|41268.3|41283.3|41263.3|41288.3|41268.3|41282.3|41262.3|0
1722815600000|2024-08-04 23:53:20|41281.7|41261.7|41280.8|41260.8|41281.7|41261.7|41279.8|41259.8|0
1722815610000|2024-08-04 23:53:30|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41280.8|41260.8|0
1722815630000|2024-08-04 23:53:50|41280.8|41260.8|41280.8|41260.8|41281.7|41261.7|41280.8|41260.8|0
1722815640000|2024-08-04 23:54:00|41283.3|41263.3|41279.8|41259.8|41283.3|41263.3|41279.8|41259.8|0
1722815650000|2024-08-04 23:54:10|41280.8|41260.8|41284.8|41264.8|41284.8|41264.8|41280.8|41260.8|0
1722815660000|2024-08-04 23:54:20|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|0
1722815680000|2024-08-04 23:54:40|||||||||3
1722815690000|2024-08-04 23:54:50|41290.8|41270.8|41295.8|41275.8|41295.8|41275.8|41290.8|41270.8|4
1722815700000|2024-08-04 23:55:00|41298.9|41278.9|41297.3|41277.3|41298.9|41278.9|41297.3|41277.3|1
1722815710000|2024-08-04 23:55:10|41295.8|41275.8|41299.8|41279.8|41299.8|41279.8|41295.8|41275.8|0
1722815730000|2024-08-04 23:55:30|41298.9|41278.9|41295.8|41275.8|41298.9|41278.9|41295.8|41275.8|2
1722815750000|2024-08-04 23:55:50|41297.3|41277.3|41299.8|41279.8|41299.8|41279.8|41297.3|41277.3|0
1722815760000|2024-08-04 23:56:00|41300.8|41280.8|41296.7|41276.7|41300.8|41280.8|41296.7|41276.7|5
1722815770000|2024-08-04 23:56:10|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|1
1722815780000|2024-08-04 23:56:20|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|0
1722815790000|2024-08-04 23:56:30|||||||||2
1722815810000|2024-08-04 23:56:50|41295.8|41275.8|41294.2|41274.2|41295.8|41275.8|41294.2|41274.2|1
1722815820000|2024-08-04 23:57:00|41293.3|41273.3|41288.3|41268.3|41293.3|41273.3|41288.3|41268.3|0
1722815830000|2024-08-04 23:57:10|41285.8|41265.8|41281.4|41261.4|41285.8|41265.8|41281.4|41261.4|7
1722815840000|2024-08-04 23:57:20|41279.8|41259.8|41276.7|41256.7|41279.8|41259.8|41275.8|41255.8|1
1722815850000|2024-08-04 23:57:30|41278.3|41258.3|41285.1|41265.1|41285.1|41265.1|41275.8|41255.8|16
1722815860000|2024-08-04 23:57:40|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|0
1722815870000|2024-08-04 23:57:50|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1722815880000|2024-08-04 23:58:00|41292.6|41272.6|41295.8|41275.8|41295.8|41275.8|41291.7|41271.7|2
1722815900000|2024-08-04 23:58:20|41297.3|41277.3|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|2
1722815910000|2024-08-04 23:58:30|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1722815920000|2024-08-04 23:58:40|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|1
1722815930000|2024-08-04 23:58:50|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|1
1722815940000|2024-08-04 23:59:00|41291.7|41271.7|41293.3|41273.3|41293.3|41273.3|41291.7|41271.7|1
1722815950000|2024-08-04 23:59:10|41294.9|41274.9|41303.3|41283.3|41303.3|41283.3|41294.9|41274.9|14
1722815960000|2024-08-04 23:59:20|41300.8|41280.8|41296.4|41276.4|41300.8|41280.8|41296.4|41276.4|10
1722815970000|2024-08-04 23:59:30|41294.6|41274.6|41289.9|41269.9|41294.6|41274.6|41289.9|41269.9|2
1722815980000|2024-08-04 23:59:40|41288.9|41268.9|41286.4|41266.4|41288.9|41268.9|41284.9|41264.9|2
1722815990000|2024-08-04 23:59:50|41288|41268|41289.9|41269.9|41289.9|41269.9|41288|41268|5
1722816000000|2024-08-05 00:00:00|41291.4|41271.4|41254.6|41234.6|41291.4|41271.4|41254.6|41234.6|17
1722816010000|2024-08-05 00:00:10|41256.1|41236.1|41263.9|41243.9|41266.4|41246.4|41256.1|41236.1|9
1722816020000|2024-08-05 00:00:20|41264.9|41244.9|41268|41248|41269.9|41249.9|41263|41243|2
1722816030000|2024-08-05 00:00:30|41266.4|41246.4|41263|41243|41266.4|41246.4|41262.1|41242.1|0
1722816040000|2024-08-05 00:00:40|41261.1|41241.1|41250.5|41230.5|41261.1|41241.1|41250.5|41230.5|3
1722816050000|2024-08-05 00:00:50|41245.5|41225.5|41247.1|41227.1|41247.1|41227.1|41242.4|41222.4|6
1722816060000|2024-08-05 00:01:00|41248|41228|41245.5|41225.5|41252.1|41232.1|41245.5|41225.5|4
1722816070000|2024-08-05 00:01:10|41243.9|41223.9|41245.5|41225.5|41245.5|41225.5|41243.9|41223.9|1
1722816080000|2024-08-05 00:01:20|41241.4|41221.4|41238.9|41218.9|41242.4|41222.4|41238.9|41218.9|1
1722816090000|2024-08-05 00:01:30|41236.4|41216.4|41228|41208|41236.4|41216.4|41224.9|41204.9|3
1722816100000|2024-08-05 00:01:40|41229.6|41209.6|41233|41213|41233|41213|41229.6|41209.6|2
1722816110000|2024-08-05 00:01:50|41232.1|41212.1|41216.1|41196.1|41232.1|41212.1|41212.1|41192.1|27
1722816120000|2024-08-05 00:02:00|41218|41198|41212.1|41192.1|41219.6|41199.6|41212.1|41192.1|2
1722816130000|2024-08-05 00:02:10|41214.6|41194.6|41213.6|41193.6|41214.6|41194.6|41213.6|41193.6|0
1722816140000|2024-08-05 00:02:20|41212.7|41192.7|41208.6|41188.6|41212.7|41192.7|41208.6|41188.6|3
1722816150000|2024-08-05 00:02:30|41209.6|41189.6|41216.1|41196.1|41216.1|41196.1|41209.6|41189.6|6
1722816160000|2024-08-05 00:02:40|41215.2|41195.2|41204.9|41184.9|41215.2|41195.2|41203.3|41183.3|6
1722816170000|2024-08-05 00:02:50|41203|41183|41204.9|41184.9|41204.9|41184.9|41203|41183|0
1722816180000|2024-08-05 00:03:00|41206.4|41186.4|41183.3|41163.3|41207.4|41187.4|41181.7|41161.7|22
1722816190000|2024-08-05 00:03:10|41181.7|41161.7|41169.9|41149.9|41186.7|41166.7|41169.9|41149.9|45
1722816200000|2024-08-05 00:03:20|41168.9|41148.9|41177.1|41157.1|41177.1|41157.1|41167.4|41147.4|13
1722816210000|2024-08-05 00:03:30|41178|41158|41200.5|41180.5|41200.5|41180.5|41178|41158|6
1722816220000|2024-08-05 00:03:40|41198|41178|41203|41183|41203|41183|41198|41178|1
1722816230000|2024-08-05 00:03:50|41203.9|41183.9|41208|41188|41208.9|41188.9|41203.9|41183.9|5
1722816240000|2024-08-05 00:04:00|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|41209.9|41189.9|2
1722816250000|2024-08-05 00:04:10|41211.4|41191.4|41212.4|41192.4|41216.4|41196.4|41211.4|41191.4|6
1722816260000|2024-08-05 00:04:20|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|1
1722816270000|2024-08-05 00:04:30|41213|41193|41218|41198|41218|41198|41212.1|41192.1|4
1722816280000|2024-08-05 00:04:40|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|3
1722816290000|2024-08-05 00:04:50|41218|41198|41218|41198|41218|41198|41218|41198|1
1722816300000|2024-08-05 00:05:00|41214.9|41194.9|41208.3|41188.3|41214.9|41194.9|41208.3|41188.3|21
1722816310000|2024-08-05 00:05:10|41206.7|41186.7|41202.1|41182.1|41208.3|41188.3|41201.5|41181.5|0
1722816320000|2024-08-05 00:05:20|41203|41183|41201.2|41181.2|41204.6|41184.6|41201.2|41181.2|3
1722816330000|2024-08-05 00:05:30|41198|41178|41198|41178|41198.7|41178.7|41197.1|41177.1|3
1722816340000|2024-08-05 00:05:40|41201.2|41181.2|41205.5|41185.5|41205.5|41185.5|41201.2|41181.2|12
1722816350000|2024-08-05 00:05:50|41203|41183|41199|41179|41203|41183|41199|41179|19
1722816360000|2024-08-05 00:06:00|41202.1|41182.1|41199|41179|41202.1|41182.1|41198|41178|0
1722816370000|2024-08-05 00:06:10|41198|41178|41208|41188|41208|41188|41198|41178|7
1722816380000|2024-08-05 00:06:20|41212.1|41192.1|41219|41199|41219|41199|41212.1|41192.1|20
1722816390000|2024-08-05 00:06:30|41223|41203|41215.8|41195.8|41224|41204|41215.8|41195.8|18
1722816400000|2024-08-05 00:06:40|41214|41194|41214.6|41194.6|41214.6|41194.6|41213|41193|1
1722816410000|2024-08-05 00:06:50|41213|41193|41218|41198|41218|41198|41213|41193|2
1722816420000|2024-08-05 00:07:00|||||||||1
1722816430000|2024-08-05 00:07:10|41215.5|41195.5|41207.1|41187.1|41215.5|41195.5|41205.5|41185.5|3
1722816440000|2024-08-05 00:07:20|41205.5|41185.5|41199.6|41179.6|41205.5|41185.5|41199.6|41179.6|1
1722816450000|2024-08-05 00:07:30|41198|41178|41197.1|41177.1|41198|41178|41192.1|41172.1|4
1722816460000|2024-08-05 00:07:40|41198|41178|41201.5|41181.5|41201.5|41181.5|41198|41178|0
1722816470000|2024-08-05 00:07:50|41200.5|41180.5|41197.7|41177.7|41201.2|41181.2|41196.2|41176.2|0
1722816480000|2024-08-05 00:08:00|41196.2|41176.2|41201.2|41181.2|41201.2|41181.2|41196.2|41176.2|0
1722816490000|2024-08-05 00:08:10|41202.1|41182.1|41206.2|41186.2|41206.2|41186.2|41202.1|41182.1|4
1722816500000|2024-08-05 00:08:20|41204.6|41184.6|41201.2|41181.2|41204.6|41184.6|41201.2|41181.2|3
1722816510000|2024-08-05 00:08:30|41199.6|41179.6|41199.6|41179.6|41199.6|41179.6|41198|41178|2
1722816520000|2024-08-05 00:08:40|41197.1|41177.1|41176.2|41156.2|41197.1|41177.1|41171.2|41151.2|9
1722816530000|2024-08-05 00:08:50|41177.1|41157.1|41181.2|41161.2|41181.2|41161.2|41177.1|41157.1|0
1722816540000|2024-08-05 00:09:00|41185.2|41165.2|41186.2|41166.2|41186.2|41166.2|41182.1|41162.1|3
1722816550000|2024-08-05 00:09:10|41191.2|41171.2|41191.2|41171.2|41191.2|41171.2|41191.2|41171.2|0
1722816560000|2024-08-05 00:09:20|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|12
1722816570000|2024-08-05 00:09:30|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|0
1722816580000|2024-08-05 00:09:40|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|3
1722816590000|2024-08-05 00:09:50|41186.2|41166.2|41178|41158|41186.2|41166.2|41178|41158|5
1722816600000|2024-08-05 00:10:00|41177.1|41157.1|41195.3|41175.3|41195.3|41175.3|41173|41153|13
1722816610000|2024-08-05 00:10:10|41194.3|41174.3|41187.1|41167.1|41194.3|41174.3|41183|41163|5
1722816620000|2024-08-05 00:10:20|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1722816630000|2024-08-05 00:10:30|41187.8|41167.8|41183.7|41163.7|41188.7|41168.7|41183.7|41163.7|0
1722816640000|2024-08-05 00:10:40|41182.8|41162.8|41174.6|41154.6|41182.8|41162.8|41174.6|41154.6|1
1722816650000|2024-08-05 00:10:50|41177.1|41157.1|41177.8|41157.8|41178.7|41158.7|41176.2|41156.2|1
1722816660000|2024-08-05 00:11:00|41176.2|41156.2|41180.3|41160.3|41180.3|41160.3|41176.2|41156.2|3
1722816670000|2024-08-05 00:11:10|41182.8|41162.8|41190.3|41170.3|41191.8|41171.8|41182.8|41162.8|2
1722816680000|2024-08-05 00:11:20|41191.8|41171.8|41190.3|41170.3|41191.8|41171.8|41189.3|41169.3|0
1722816690000|2024-08-05 00:11:30|41189.3|41169.3|41200.3|41180.3|41200.3|41180.3|41189.3|41169.3|7
1722816700000|2024-08-05 00:11:40|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|1
1722816710000|2024-08-05 00:11:50|41200.3|41180.3|41204.3|41184.3|41204.3|41184.3|41200.3|41180.3|9
1722816720000|2024-08-05 00:12:00|41205.3|41185.3|41214.3|41194.3|41214.3|41194.3|41205.3|41185.3|3
1722816730000|2024-08-05 00:12:10|41218.4|41198.4|41210.3|41190.3|41218.4|41198.4|41210.3|41190.3|2
1722816740000|2024-08-05 00:12:20|41211.8|41191.8|41215|41195|41215|41195|41211.8|41191.8|1
1722816750000|2024-08-05 00:12:30|41216.5|41196.5|41214.3|41194.3|41217.5|41197.5|41213.4|41193.4|4
1722816760000|2024-08-05 00:12:40|41215.3|41195.3|41214.3|41194.3|41215.3|41195.3|41214.3|41194.3|2
1722816780000|2024-08-05 00:13:00|41209.3|41189.3|41214.3|41194.3|41214.3|41194.3|41209.3|41189.3|2
1722816790000|2024-08-05 00:13:10|41216.2|41196.2|41204.3|41184.3|41216.2|41196.2|41202.8|41182.8|1
1722816800000|2024-08-05 00:13:20|41201.2|41181.2|41192.5|41172.5|41204.3|41184.3|41192.5|41172.5|0
1722816810000|2024-08-05 00:13:30|41193.4|41173.4|41187.8|41167.8|41193.4|41173.4|41187.8|41167.8|5
1722816820000|2024-08-05 00:13:40|41185.9|41165.9|41167.5|41147.5|41185.9|41165.9|41167.5|41147.5|25
1722816830000|2024-08-05 00:13:50|41168.4|41148.4|41175|41155|41176.6|41156.6|41167.5|41147.5|9
1722816840000|2024-08-05 00:14:00|41173.4|41153.4|41162.5|41142.5|41173.4|41153.4|41162.5|41142.5|2
1722816850000|2024-08-05 00:14:10|41164.3|41144.3|41172.5|41152.5|41175.6|41155.6|41164.3|41144.3|4
1722816860000|2024-08-05 00:14:20|41170.9|41150.9|41182.5|41162.5|41183.4|41163.4|41170.9|41150.9|13
1722816870000|2024-08-05 00:14:30|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|1
1722816880000|2024-08-05 00:14:40|41184.3|41164.3|41195|41175|41195|41175|41184.3|41164.3|3
1722816890000|2024-08-05 00:14:50|41195.9|41175.9|41209.3|41189.3|41209.3|41189.3|41195.9|41175.9|8
1722816900000|2024-08-05 00:15:00|41212.5|41192.5|41215.9|41195.9|41215.9|41195.9|41211.8|41191.8|6
1722816910000|2024-08-05 00:15:10|41210.9|41190.9|41210.9|41190.9|41210.9|41190.9|41205.9|41185.9|11
1722816920000|2024-08-05 00:15:20|41213.4|41193.4|41197.5|41177.5|41214.3|41194.3|41197.5|41177.5|4
1722816930000|2024-08-05 00:15:30|41196.6|41176.6|41183.4|41163.4|41196.6|41176.6|41183.4|41163.4|0
1722816940000|2024-08-05 00:15:40|41182.5|41162.5|41177.5|41157.5|41182.5|41162.5|41175.9|41155.9|7
1722816950000|2024-08-05 00:15:50|41178.4|41158.4|41185.9|41165.9|41185.9|41165.9|41178.4|41158.4|4
1722816960000|2024-08-05 00:16:00|41184.4|41164.4|41185.9|41165.9|41185.9|41165.9|41183.4|41163.4|2
1722816970000|2024-08-05 00:16:10|41187.5|41167.5|41185.9|41165.9|41192.5|41172.5|41185.9|41165.9|6
1722816980000|2024-08-05 00:16:20|41184.4|41164.4|41180.3|41160.3|41184.4|41164.4|41179.4|41159.4|3
1722816990000|2024-08-05 00:16:30|41183.4|41163.4|41185|41165|41185|41165|41177.5|41157.5|12
1722817000000|2024-08-05 00:16:40|41183.4|41163.4|41188.4|41168.4|41191.6|41171.6|41183.4|41163.4|5
1722817010000|2024-08-05 00:16:50|41187.5|41167.5|41184.4|41164.4|41188.4|41168.4|41184.4|41164.4|2
1722817020000|2024-08-05 00:17:00|41183.4|41163.4|41173.4|41153.4|41183.4|41163.4|41167.5|41147.5|16
1722817030000|2024-08-05 00:17:10|41171.9|41151.9|41167.5|41147.5|41174.4|41154.4|41167.5|41147.5|3
1722817040000|2024-08-05 00:17:20|41169.4|41149.4|41159.4|41139.4|41172.5|41152.5|41150.9|41130.9|13
1722817050000|2024-08-05 00:17:30|41157.8|41137.8|41170|41150|41170|41150|41150.9|41130.9|7
1722817060000|2024-08-05 00:17:40|41167.5|41147.5|41162.5|41142.5|41167.5|41147.5|41162.5|41142.5|1
1722817070000|2024-08-05 00:17:50|41164.4|41144.4|41157.5|41137.5|41167.5|41147.5|41157.5|41137.5|1
1722817080000|2024-08-05 00:18:00|41155|41135|41136.6|41116.6|41157.5|41137.5|41136.6|41116.6|11
1722817090000|2024-08-05 00:18:10|41133.4|41113.4|41142.5|41122.5|41142.5|41122.5|41133.4|41113.4|3
1722817100000|2024-08-05 00:18:20|41143.4|41123.4|41147.5|41127.5|41154.1|41134.1|41143.4|41123.4|13
1722817110000|2024-08-05 00:18:30|41149.1|41129.1|41145.6|41125.6|41151.6|41131.6|41145.6|41125.6|3
1722817120000|2024-08-05 00:18:40|41144.1|41124.1|41153.1|41133.1|41153.1|41133.1|41143.1|41123.1|6
1722817130000|2024-08-05 00:18:50|41157.2|41137.2|41155.6|41135.6|41157.2|41137.2|41150.6|41130.6|1
1722817140000|2024-08-05 00:19:00|41154.7|41134.7|41157.2|41137.2|41157.2|41137.2|41150.6|41130.6|11
1722817150000|2024-08-05 00:19:10|41155.6|41135.6|41151.6|41131.6|41156.6|41136.6|41151.6|41131.6|9
1722817160000|2024-08-05 00:19:20|41150.6|41130.6|41150.6|41130.6|41155.6|41135.6|41150.6|41130.6|2
1722817170000|2024-08-05 00:19:30|41151.6|41131.6|41152.2|41132.2|41153.1|41133.1|41151.6|41131.6|1
1722817180000|2024-08-05 00:19:40|41150.6|41130.6|41145.6|41125.6|41150.6|41130.6|41145.6|41125.6|2
1722817190000|2024-08-05 00:19:50|41146.6|41126.6|41145.4|41125.4|41148.1|41128.1|41140.6|41120.6|20
1722817200000|2024-08-05 00:20:00|41146.3|41126.3|41148.8|41128.8|41155.4|41135.4|41146.3|41126.3|7
1722817210000|2024-08-05 00:20:10|41147.2|41127.2|41148.8|41128.8|41149.7|41129.7|41143.8|41123.8|2
1722817220000|2024-08-05 00:20:20|41147.2|41127.2|41148.8|41128.8|41149.7|41129.7|41144.7|41124.7|14
1722817230000|2024-08-05 00:20:30|41147.9|41127.9|41148.8|41128.8|41151.3|41131.3|41146.3|41126.3|2
1722817240000|2024-08-05 00:20:40|41146.3|41126.3|41161.3|41141.3|41161.3|41141.3|41146.3|41126.3|3
1722817250000|2024-08-05 00:20:50|41162.9|41142.9|41161.9|41141.9|41165.7|41145.7|41161.3|41141.3|7
1722817260000|2024-08-05 00:21:00|41158.8|41138.8|41157.2|41137.2|41158.8|41138.8|41153.8|41133.8|3
1722817270000|2024-08-05 00:21:10|41160.7|41140.7|41134.7|41114.7|41163.8|41143.8|41133.8|41113.8|14
1722817280000|2024-08-05 00:21:20|41135.4|41115.4|41133.8|41113.8|41136.3|41116.3|41133.8|41113.8|0
1722817290000|2024-08-05 00:21:30|41132.9|41112.9|41117.9|41097.9|41132.9|41112.9|41117.9|41097.9|19
1722817300000|2024-08-05 00:21:40|41113.8|41093.8|41123.8|41103.8|41126.3|41106.3|41113.8|41093.8|11
1722817310000|2024-08-05 00:21:50|41126.3|41106.3|41127.9|41107.9|41128.8|41108.8|41123.8|41103.8|3
1722817320000|2024-08-05 00:22:00|41126.3|41106.3|41125.4|41105.4|41128.8|41108.8|41125.4|41105.4|2
1722817330000|2024-08-05 00:22:10|41123.8|41103.8|41136.3|41116.3|41138.8|41118.8|41123.8|41103.8|6
1722817340000|2024-08-05 00:22:20|41133.8|41113.8|41121.3|41101.3|41133.8|41113.8|41121.3|41101.3|6
1722817350000|2024-08-05 00:22:30|41120.4|41100.4|41113.8|41093.8|41120.4|41100.4|41113.8|41093.8|4
1722817360000|2024-08-05 00:22:40|41111|41091|41108.8|41088.8|41112.9|41092.9|41102.2|41082.2|14
1722817370000|2024-08-05 00:22:50|41107.9|41087.9|41085.4|41065.4|41107.9|41087.9|41085.4|41065.4|3
1722817380000|2024-08-05 00:23:00|41083.8|41063.8|41076.3|41056.3|41083.8|41063.8|41073.2|41053.2|33
1722817390000|2024-08-05 00:23:10|41075.4|41055.4|41068.8|41048.8|41077.9|41057.9|41068.8|41048.8|10
1722817400000|2024-08-05 00:23:20|41067.9|41047.9|41061.9|41041.9|41067.9|41047.9|41061.9|41041.9|9
1722817410000|2024-08-05 00:23:30|41066|41046|41066.9|41046.9|41066.9|41046.9|41062.9|41042.9|4
1722817420000|2024-08-05 00:23:40|41067.9|41047.9|41086.9|41066.9|41086.9|41066.9|41067.9|41047.9|10
1722817430000|2024-08-05 00:23:50|41088.8|41068.8|41093.8|41073.8|41095.4|41075.4|41087|41067|9
1722817440000|2024-08-05 00:24:00|41094.7|41074.7|41095.4|41075.4|41100.4|41080.4|41094.7|41074.7|4
1722817450000|2024-08-05 00:24:10|41097|41077|41090.4|41070.4|41097|41077|41088.5|41068.5|13
1722817460000|2024-08-05 00:24:20|41091.3|41071.3|41097|41077|41097.9|41077.9|41090.4|41070.4|6
1722817470000|2024-08-05 00:24:30|41095.4|41075.4|41089.5|41069.5|41095.4|41075.4|41087.9|41067.9|2
1722817480000|2024-08-05 00:24:40|41088.5|41068.5|41072.9|41052.9|41088.5|41068.5|41070.4|41050.4|41
1722817490000|2024-08-05 00:24:50|41075.4|41055.4|41083.8|41063.8|41083.8|41063.8|41075.4|41055.4|11
1722817500000|2024-08-05 00:25:00|41079.7|41059.7|41069.5|41049.5|41079.7|41059.7|41069.5|41049.5|3
1722817510000|2024-08-05 00:25:10|41071.3|41051.3|41081.3|41061.3|41081.3|41061.3|41071.3|41051.3|7
1722817520000|2024-08-05 00:25:20|41082.2|41062.2|41083.8|41063.8|41086.3|41066.3|41082.2|41062.2|3
1722817530000|2024-08-05 00:25:30|41082.2|41062.2|41074.7|41054.7|41082.2|41062.2|41073.8|41053.8|4
1722817540000|2024-08-05 00:25:40|41076.3|41056.3|41078.8|41058.8|41078.8|41058.8|41074.7|41054.7|1
1722817550000|2024-08-05 00:25:50|41077.9|41057.9|41074.7|41054.7|41077.9|41057.9|41074.7|41054.7|5
1722817560000|2024-08-05 00:26:00|41075.7|41055.7|41083.8|41063.8|41083.8|41063.8|41075.7|41055.7|12
1722817570000|2024-08-05 00:26:10|41082.3|41062.3|41071.6|41051.6|41084.8|41064.8|41071.6|41051.6|4
1722817580000|2024-08-05 00:26:20|41069.8|41049.8|41069.8|41049.8|41071.3|41051.3|41068.8|41048.8|6
1722817590000|2024-08-05 00:26:30|41070.7|41050.7|41066.3|41046.3|41072.3|41052.3|41066.3|41046.3|5
1722817600000|2024-08-05 00:26:40|41065.4|41045.4|41061.3|41041.3|41066.3|41046.3|41061.3|41041.3|6
1722817610000|2024-08-05 00:26:50|41062.3|41042.3|41063.8|41043.8|41063.8|41043.8|41061.3|41041.3|1
1722817620000|2024-08-05 00:27:00|41066.3|41046.3|41075.7|41055.7|41076.6|41056.6|41066.3|41046.3|7
1722817630000|2024-08-05 00:27:10|41079.8|41059.8|41073.8|41053.8|41079.8|41059.8|41073.8|41053.8|4
1722817640000|2024-08-05 00:27:20|41069.8|41049.8|41073.8|41053.8|41073.8|41053.8|41068.8|41048.8|1
1722817650000|2024-08-05 00:27:30|41072.3|41052.3|41067.9|41047.9|41073.8|41053.8|41067.9|41047.9|1
1722817660000|2024-08-05 00:27:40|41064.8|41044.8|41063.8|41043.8|41064.8|41044.8|41062.9|41042.9|4
1722817670000|2024-08-05 00:27:50|41065.4|41045.4|41068.8|41048.8|41068.8|41048.8|41065.4|41045.4|2
1722817680000|2024-08-05 00:28:00|41072|41052|41082.9|41062.9|41082.9|41062.9|41072|41052|5
1722817690000|2024-08-05 00:28:10|41083.8|41063.8|41083.8|41063.8|41087.3|41067.3|41079.8|41059.8|2
1722817700000|2024-08-05 00:28:20|41085.4|41065.4|41076|41056|41087.3|41067.3|41076|41056|14
1722817710000|2024-08-05 00:28:30|41074.5|41054.5|41072.9|41052.9|41074.5|41054.5|41072.9|41052.9|4
1722817720000|2024-08-05 00:28:40|41068.8|41048.8|41062|41042|41068.8|41048.8|41062|41042|5
1722817730000|2024-08-05 00:28:50|41060.4|41040.4|41028.8|41008.8|41060.4|41040.4|41028.8|41008.8|23
1722817740000|2024-08-05 00:29:00|41030.7|41010.7|41035.7|41015.7|41035.7|41015.7|41030.7|41010.7|3
1722817750000|2024-08-05 00:29:10|41033.8|41013.8|41035.4|41015.4|41035.4|41015.4|41027.9|41007.9|4
1722817760000|2024-08-05 00:29:20|41033.8|41013.8|41026.6|41006.6|41037.3|41017.3|41025.7|41005.7|5
1722817770000|2024-08-05 00:29:30|41029.8|41009.8|41043.8|41023.8|41043.8|41023.8|41028.8|41008.8|4
1722817780000|2024-08-05 00:29:40|41046.3|41026.3|41057|41037|41057.9|41037.9|41046.3|41026.3|7
1722817790000|2024-08-05 00:29:50|41057.9|41037.9|41058.8|41038.8|41063.8|41043.8|41048.8|41028.8|10
1722817800000|2024-08-05 00:30:00|41057.9|41037.9|41057.9|41037.9|41067.3|41047.3|41052.9|41032.9|23
1722817810000|2024-08-05 00:30:10|41053.8|41033.8|41047.9|41027.9|41057.9|41037.9|41047.9|41027.9|15
1722817820000|2024-08-05 00:30:20|41049.5|41029.5|41047|41027|41053.6|41033.6|41047|41027|2
1722817830000|2024-08-05 00:30:30|41049.5|41029.5|41062|41042|41062|41042|41047|41027|8
1722817840000|2024-08-05 00:30:40|41063.6|41043.6|41057|41037|41072|41052|41057|41037|16
1722817850000|2024-08-05 00:30:50|41056.1|41036.1|41052.9|41032.9|41057|41037|41052|41032|5
1722817860000|2024-08-05 00:31:00|41054.5|41034.5|41057|41037|41062|41042|41054.5|41034.5|7
1722817870000|2024-08-05 00:31:10|41060.1|41040.1|41062|41042|41062|41042|41054.5|41034.5|3
1722817880000|2024-08-05 00:31:20|41059.5|41039.5|41071.3|41051.3|41071.3|41051.3|41059.5|41039.5|16
1722817890000|2024-08-05 00:31:30|41072.9|41052.9|41078.8|41058.8|41082|41062|41072.9|41052.9|4
1722817900000|2024-08-05 00:31:40|41079.8|41059.8|41091.3|41071.3|41093.2|41073.2|41078.8|41058.8|14
1722817910000|2024-08-05 00:31:50|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|1
1722817920000|2024-08-05 00:32:00|41087.9|41067.9|41079.8|41059.8|41087.9|41067.9|41075.4|41055.4|8
1722817930000|2024-08-05 00:32:10|41082.9|41062.9|41078.9|41058.9|41083.9|41063.9|41078.9|41058.9|5
1722817940000|2024-08-05 00:32:20|41077.3|41057.3|41074.8|41054.8|41077.3|41057.3|41068.9|41048.9|3
1722817950000|2024-08-05 00:32:30|41076.4|41056.4|41078.9|41058.9|41079.8|41059.8|41076.4|41056.4|1
1722817960000|2024-08-05 00:32:40|41080.4|41060.4|41077.9|41057.9|41082|41062|41077.9|41057.9|0
1722817970000|2024-08-05 00:32:50|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41071.4|41051.4|10
1722817980000|2024-08-05 00:33:00|41073.9|41053.9|41082|41062|41082|41062|41073.9|41053.9|1
1722817990000|2024-08-05 00:33:10|41080.4|41060.4|41077.9|41057.9|41082.9|41062.9|41076.4|41056.4|6
1722818000000|2024-08-05 00:33:20|41078.9|41058.9|41078.9|41058.9|41082.9|41062.9|41078.9|41058.9|4
1722818010000|2024-08-05 00:33:30|41079.8|41059.8|41087.9|41067.9|41087.9|41067.9|41078.9|41058.9|6
1722818020000|2024-08-05 00:33:40|41087|41067|41089.8|41069.8|41089.8|41069.8|41087|41067|4
1722818030000|2024-08-05 00:33:50|41088.9|41068.9|41082.3|41062.3|41089.8|41069.8|41082.3|41062.3|3
1722818040000|2024-08-05 00:34:00|41083.9|41063.9|41087.9|41067.9|41087.9|41067.9|41081.4|41061.4|8
1722818050000|2024-08-05 00:34:10|41088.9|41068.9|41083.9|41063.9|41088.9|41068.9|41083.9|41063.9|3
1722818060000|2024-08-05 00:34:20|41082|41062|41082.3|41062.3|41083.9|41063.9|41078.9|41058.9|2
1722818070000|2024-08-05 00:34:30|41081.4|41061.4|41082.9|41062.9|41087.9|41067.9|41081.4|41061.4|3
1722818080000|2024-08-05 00:34:40|||||||||2
1722818090000|2024-08-05 00:34:50|41083.9|41063.9|41089.8|41069.8|41089.8|41069.8|41080.7|41060.7|7
1722818100000|2024-08-05 00:35:00|41093.2|41073.2|41092.3|41072.3|41098.2|41078.2|41092.3|41072.3|12
1722818110000|2024-08-05 00:35:10|41090.7|41070.7|41093.9|41073.9|41093.9|41073.9|41088.2|41068.2|3
1722818120000|2024-08-05 00:35:20|41098.9|41078.9|41097.3|41077.3|41098.9|41078.9|41093.9|41073.9|0
1722818130000|2024-08-05 00:35:30|41094.8|41074.8|41083.9|41063.9|41094.8|41074.8|41083.9|41063.9|2
1722818140000|2024-08-05 00:35:40|41081.4|41061.4|41073.9|41053.9|41081.4|41061.4|41070.7|41050.7|6
1722818150000|2024-08-05 00:35:50|41070.7|41050.7|41069.8|41049.8|41073.9|41053.9|41069.8|41049.8|0
1722818160000|2024-08-05 00:36:00|41068.2|41048.2|41060.7|41040.7|41069.8|41049.8|41060.7|41040.7|11
1722818170000|2024-08-05 00:36:10|41063.9|41043.9|41059.8|41039.8|41063.9|41043.9|41059.8|41039.8|1
1722818180000|2024-08-05 00:36:20|41063.9|41043.9|41071.1|41051.1|41071.1|41051.1|41055.4|41035.4|8
1722818190000|2024-08-05 00:36:30|41070.2|41050.2|41068.9|41048.9|41070.2|41050.2|41067|41047|1
1722818200000|2024-08-05 00:36:40|41067.3|41047.3|41067.3|41047.3|41068.9|41048.9|41064.8|41044.8|0
1722818210000|2024-08-05 00:36:50|41068.9|41048.9|41067.3|41047.3|41069.8|41049.8|41065.7|41045.7|1
1722818220000|2024-08-05 00:37:00|41068.9|41048.9|41072.3|41052.3|41074.8|41054.8|41065.7|41045.7|6
1722818230000|2024-08-05 00:37:10|41073.9|41053.9|41072.9|41052.9|41073.9|41053.9|41069.8|41049.8|1
1722818240000|2024-08-05 00:37:20|41069.8|41049.8|41067.3|41047.3|41072.9|41052.9|41067.3|41047.3|1
1722818250000|2024-08-05 00:37:30|41068.9|41048.9|41077.9|41057.9|41077.9|41057.9|41068.9|41048.9|2
1722818260000|2024-08-05 00:37:40|41080.4|41060.4|41077.9|41057.9|41082.9|41062.9|41077.9|41057.9|3
1722818270000|2024-08-05 00:37:50|41077|41057|41072.9|41052.9|41077|41057|41069.8|41049.8|6
1722818280000|2024-08-05 00:38:00|41073|41053|41077|41057|41077|41057|41073|41053|2
1722818290000|2024-08-05 00:38:10|41078|41058|41068|41048|41078|41058|41067|41047|7
1722818300000|2024-08-05 00:38:20|41068.9|41048.9|41071.1|41051.1|41072|41052|41068|41048|22
1722818310000|2024-08-05 00:38:30|41069.5|41049.5|41068|41048|41069.5|41049.5|41067|41047|0
1722818320000|2024-08-05 00:38:40|41069.5|41049.5|41077|41057|41077|41057|41068|41048|7
1722818330000|2024-08-05 00:38:50|41078|41058|41079.5|41059.5|41079.5|41059.5|41078|41058|0
1722818340000|2024-08-05 00:39:00|41082|41062|41083|41063|41083|41063|41080.5|41060.5|2
1722818350000|2024-08-05 00:39:10|41083.9|41063.9|41080.5|41060.5|41087|41067|41080.5|41060.5|3
1722818360000|2024-08-05 00:39:20|41079.5|41059.5|41082|41062|41082|41062|41079.5|41059.5|7
1722818370000|2024-08-05 00:39:30|41083|41063|41078|41058|41084.5|41064.5|41078|41058|12
1722818380000|2024-08-05 00:39:40|41077|41057|41077|41057|41079.5|41059.5|41074.5|41054.5|16
1722818390000|2024-08-05 00:39:50|41073|41053|41073|41053|41073|41053|41068.9|41048.9|11
1722818400000|2024-08-05 00:40:00|41073.9|41053.9|41073.9|41053.9|41078|41058|41073.9|41053.9|2
1722818410000|2024-08-05 00:40:10|41077|41057|41077|41057|41077|41057|41073|41053|0
1722818420000|2024-08-05 00:40:20|41073.9|41053.9|41065.7|41045.7|41073.9|41053.9|41065.7|41045.7|7
1722818430000|2024-08-05 00:40:30|41065.8|41045.8|41072.3|41052.3|41072.3|41052.3|41064.8|41044.8|1
1722818440000|2024-08-05 00:40:40|41073.3|41053.3|41074.8|41054.8|41078.9|41058.9|41073.3|41053.3|1
1722818450000|2024-08-05 00:40:50|41077.3|41057.3|41073.9|41053.9|41078.9|41058.9|41073.9|41053.9|11
1722818460000|2024-08-05 00:41:00|41074.8|41054.8|41073.9|41053.9|41078.9|41058.9|41073.9|41053.9|3
1722818470000|2024-08-05 00:41:10|41069.8|41049.8|41073|41053|41073|41053|41066.7|41046.7|4
1722818480000|2024-08-05 00:41:20|41072|41052|41073|41053|41073|41053|41068|41048|1
1722818490000|2024-08-05 00:41:30|41073.9|41053.9|41079.5|41059.5|41079.5|41059.5|41073|41053|2
1722818500000|2024-08-05 00:41:40|41080.5|41060.5|41080.5|41060.5|41083|41063|41078|41058|2
1722818510000|2024-08-05 00:41:50|41082|41062|41088.9|41068.9|41089.8|41069.8|41082|41062|2
1722818520000|2024-08-05 00:42:00|41085.8|41065.8|41088.9|41068.9|41088.9|41068.9|41085.8|41065.8|0
1722818530000|2024-08-05 00:42:10|41083.9|41063.9|41078.3|41058.3|41083.9|41063.9|41076.7|41056.7|3
1722818540000|2024-08-05 00:42:20|41079.8|41059.8|41074.8|41054.8|41079.8|41059.8|41074.8|41054.8|3
1722818550000|2024-08-05 00:42:30|41071.4|41051.4|41069.8|41049.8|41071.4|41051.4|41069.8|41049.8|4
1722818560000|2024-08-05 00:42:40|41071.4|41051.4|41063.9|41043.9|41071.4|41051.4|41063.9|41043.9|7
1722818570000|2024-08-05 00:42:50|41067|41047|41067|41047|41070.2|41050.2|41067|41047|2
1722818580000|2024-08-05 00:43:00|41068|41048|41068.9|41048.9|41068.9|41048.9|41068|41048|0
1722818590000|2024-08-05 00:43:10|41072|41052|41073|41053|41073|41053|41068.9|41048.9|2
1722818600000|2024-08-05 00:43:20|41073.9|41053.9|41084.8|41064.8|41084.8|41064.8|41073.9|41053.9|5
1722818610000|2024-08-05 00:43:30|41086.4|41066.4|41088.9|41068.9|41088.9|41068.9|41083.9|41063.9|1
1722818620000|2024-08-05 00:43:40|41089.8|41069.8|41093.9|41073.9|41093.9|41073.9|41088.9|41068.9|0
1722818630000|2024-08-05 00:43:50|41090.8|41070.8|41085.8|41065.8|41093.9|41073.9|41085.8|41065.8|1
1722818640000|2024-08-05 00:44:00|41083.3|41063.3|41078.3|41058.3|41083.3|41063.3|41078.3|41058.3|0
1722818650000|2024-08-05 00:44:10|41077.3|41057.3|41074.8|41054.8|41077.3|41057.3|41072.3|41052.3|6
1722818660000|2024-08-05 00:44:20|41077.3|41057.3|41074.8|41054.8|41077.3|41057.3|41074.8|41054.8|3
1722818670000|2024-08-05 00:44:30|41073.9|41053.9|41069.8|41049.8|41073.9|41053.9|41067.3|41047.3|3
1722818680000|2024-08-05 00:44:40|41068|41048|41068.9|41048.9|41068.9|41048.9|41064.8|41044.8|1
1722818690000|2024-08-05 00:44:50|41069.8|41049.8|41075.5|41055.5|41075.5|41055.5|41064.8|41044.8|5
1722818700000|2024-08-05 00:45:00|41076.4|41056.4|41075.5|41055.5|41078.9|41058.9|41073.9|41053.9|0
1722818710000|2024-08-05 00:45:10|41073.9|41053.9|41063.9|41043.9|41073.9|41053.9|41063.3|41043.3|4
1722818720000|2024-08-05 00:45:20|41062.3|41042.3|41050.2|41030.2|41063.9|41043.9|41050.2|41030.2|3
1722818730000|2024-08-05 00:45:30|41051.1|41031.1|41053.9|41033.9|41053.9|41033.9|41050.5|41030.5|2
1722818740000|2024-08-05 00:45:40|41054.8|41034.8|41058|41038|41058|41038|41054.8|41034.8|0
1722818750000|2024-08-05 00:45:50|41058.9|41038.9|41058|41038|41058.9|41038.9|41058|41038|1
1722818760000|2024-08-05 00:46:00|41057.1|41037.1|41058.9|41038.9|41058.9|41038.9|41053|41033|3
1722818770000|2024-08-05 00:46:10|41058|41038|41053.9|41033.9|41058|41038|41053.9|41033.9|0
1722818780000|2024-08-05 00:46:20|41054.8|41034.8|41058.9|41038.9|41058.9|41038.9|41054.8|41034.8|2
1722818790000|2024-08-05 00:46:30|41058|41038|41057.1|41037.1|41060.5|41040.5|41057.1|41037.1|5
1722818800000|2024-08-05 00:46:40|41055.5|41035.5|41058|41038|41058.9|41038.9|41055.5|41035.5|5
1722818810000|2024-08-05 00:46:50|41057.1|41037.1|41058|41038|41058.9|41038.9|41053.9|41033.9|2
1722818820000|2024-08-05 00:47:00|41058.9|41038.9|41053.9|41033.9|41060.8|41040.8|41053.9|41033.9|6
1722818830000|2024-08-05 00:47:10|41055.5|41035.5|41044.6|41024.6|41055.5|41035.5|41044.6|41024.6|10
1722818840000|2024-08-05 00:47:20|41043|41023|41038|41018|41043|41023|41034.6|41014.6|16
1722818850000|2024-08-05 00:47:30|41038.9|41018.9|41043|41023|41047.1|41027.1|41038.9|41018.9|5
1722818860000|2024-08-05 00:47:40|41042.1|41022.1|41034.6|41014.6|41042.1|41022.1|41033|41013|3
1722818870000|2024-08-05 00:47:50|41037.1|41017.1|41032.1|41012.1|41037.1|41017.1|41032.1|41012.1|1
1722818880000|2024-08-05 00:48:00|41034.6|41014.6|41030.5|41010.5|41037.1|41017.1|41030.5|41010.5|2
1722818890000|2024-08-05 00:48:10|41029.6|41009.6|41017.1|40997.1|41029.6|41009.6|41013.6|40993.6|20
1722818900000|2024-08-05 00:48:20|41021.1|41001.1|41027.1|41007.1|41027.1|41007.1|41018|40998|3
1722818910000|2024-08-05 00:48:30|41029.6|41009.6|41033.9|41013.9|41034.6|41014.6|41027.1|41007.1|1
1722818920000|2024-08-05 00:48:40|41032.1|41012.1|41032.1|41012.1|41037.1|41017.1|41032.1|41012.1|2
1722818930000|2024-08-05 00:48:50|41030.5|41010.5|41042.1|41022.1|41042.1|41022.1|41030.5|41010.5|2
1722818940000|2024-08-05 00:49:00|41043.6|41023.6|41045.5|41025.5|41046.1|41026.1|41043|41023|10
1722818950000|2024-08-05 00:49:10|41047.1|41027.1|41052.7|41032.7|41052.7|41032.7|41047.1|41027.1|3
1722818960000|2024-08-05 00:49:20|41053.6|41033.6|41057.1|41037.1|41058.6|41038.6|41053.6|41033.6|1
1722818970000|2024-08-05 00:49:30|41053.9|41033.9|41048|41028|41053.9|41033.9|41048|41028|3
1722818980000|2024-08-05 00:49:40|41047.1|41027.1|41042.1|41022.1|41048|41028|41042.1|41022.1|1
1722818990000|2024-08-05 00:49:50|41038.9|41018.9|41028.9|41008.9|41042.1|41022.1|41028.9|41008.9|5
1722819000000|2024-08-05 00:50:00|41028.7|41008.7|41033|41013|41037.1|41017.1|41028.7|41008.7|4
1722819010000|2024-08-05 00:50:10|41033.9|41013.9|41043|41023|41044.6|41024.6|41033.9|41013.9|7
1722819020000|2024-08-05 00:50:20|41038.9|41018.9|41033.9|41013.9|41040.5|41020.5|41033.9|41013.9|10
1722819030000|2024-08-05 00:50:30|41038.9|41018.9|41033|41013|41038.9|41018.9|41033|41013|11
1722819040000|2024-08-05 00:50:40|41032.1|41012.1|41031.4|41011.4|41033|41013|41028|41008|0
1722819050000|2024-08-05 00:50:50|41028.9|41008.9|41028|41008|41033|41013|41028|41008|8
1722819060000|2024-08-05 00:51:00|41032.1|41012.1|41024.6|41004.6|41032.1|41012.1|41024.6|41004.6|3
1722819070000|2024-08-05 00:51:10|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|1
1722819080000|2024-08-05 00:51:20|41026.2|41006.2|41031.2|41011.2|41031.2|41011.2|41026.2|41006.2|3
1722819090000|2024-08-05 00:51:30|41032.7|41012.7|41041.2|41021.2|41041.2|41021.2|41031.2|41011.2|24
1722819100000|2024-08-05 00:51:40|41040.2|41020.2|41040.5|41020.5|41043|41023|41037.1|41017.1|2
1722819110000|2024-08-05 00:51:50|41041.4|41021.4|41048|41028|41048.9|41028.9|41041.4|41021.4|6
1722819120000|2024-08-05 00:52:00|41046.4|41026.4|41043|41023|41048.9|41028.9|41043|41023|6
1722819130000|2024-08-05 00:52:10|41043.9|41023.9|41041.4|41021.4|41045.5|41025.5|41039.9|41019.9|12
1722819140000|2024-08-05 00:52:20|41041.5|41021.5|41033|41013|41041.5|41021.5|41033|41013|21
1722819150000|2024-08-05 00:52:30|41034.6|41014.6|41039|41019|41039|41019|41034.6|41014.6|4
1722819160000|2024-08-05 00:52:40|41039.9|41019.9|41033|41013|41041.5|41021.5|41031.5|41011.5|3
1722819170000|2024-08-05 00:52:50|41031.5|41011.5|41033|41013|41033|41013|41029.6|41009.6|5
1722819180000|2024-08-05 00:53:00|41034|41014|41043.7|41023.7|41052.1|41032.1|41034|41014|15
1722819190000|2024-08-05 00:53:10|41042.1|41022.1|41031.2|41011.2|41042.1|41022.1|41030.2|41010.2|25
1722819200000|2024-08-05 00:53:20|41032.7|41012.7|41031.2|41011.2|41032.7|41012.7|41028|41008|2
1722819210000|2024-08-05 00:53:30|41028|41008|41037.1|41017.1|41037.1|41017.1|41027.1|41007.1|5
1722819220000|2024-08-05 00:53:40|41040.2|41020.2|41025.2|41005.2|41040.2|41020.2|41023.7|41003.7|17
1722819230000|2024-08-05 00:53:50|41026.2|41006.2|41011.2|40991.2|41027.7|41007.7|41011.2|40991.2|31
1722819240000|2024-08-05 00:54:00|41012.7|40992.7|41007.7|40987.7|41015.2|40995.2|41007.7|40987.7|23
1722819250000|2024-08-05 00:54:10|41006.8|40986.8|41009.3|40989.3|41009.3|40989.3|41004.3|40984.3|16
1722819260000|2024-08-05 00:54:20|41010.2|40990.2|40991.2|40971.2|41014.3|40994.3|40991.2|40971.2|19
1722819270000|2024-08-05 00:54:30|40989.6|40969.6|40975.2|40955.2|40989.6|40969.6|40975.2|40955.2|28
1722819280000|2024-08-05 00:54:40|40977.7|40957.7|40970.2|40950.2|40977.7|40957.7|40959.6|40939.6|33
1722819290000|2024-08-05 00:54:50|40966.2|40946.2|40975.2|40955.2|40975.2|40955.2|40961.8|40941.8|27
1722819300000|2024-08-05 00:55:00|40972.1|40952.1|41001.2|40981.2|41006.2|40986.2|40970.2|40950.2|16
1722819310000|2024-08-05 00:55:10|41000.2|40980.2|41018.7|40998.7|41020.2|41000.2|40995.2|40975.2|10
1722819320000|2024-08-05 00:55:20|41017.1|40997.1|41027.1|41007.1|41027.1|41007.1|41016.2|40996.2|12
1722819330000|2024-08-05 00:55:30|41028|41008|41021.2|41001.2|41032.1|41012.1|41021.2|41001.2|17
1722819340000|2024-08-05 00:55:40|41020.3|41000.3|41016.2|40996.2|41021.2|41001.2|41014.6|40994.6|3
1722819350000|2024-08-05 00:55:50|41017.8|40997.8|41017.1|40997.1|41018.7|40998.7|41012.1|40992.1|2
1722819360000|2024-08-05 00:56:00|41020.5|41000.5|41025.5|41005.5|41026.5|41006.5|41020.5|41000.5|2
1722819370000|2024-08-05 00:56:10|41026.5|41006.5|41032.1|41012.1|41033|41013|41026.5|41006.5|1
1722819380000|2024-08-05 00:56:20|41033|41013|41037.1|41017.1|41041.2|41021.2|41033|41013|8
1722819390000|2024-08-05 00:56:30|41038.7|41018.7|41035.3|41015.3|41041.2|41021.2|41035.3|41015.3|1
1722819400000|2024-08-05 00:56:40|41030.3|41010.3|41020.3|41000.3|41030.3|41010.3|41020.3|41000.3|5
1722819410000|2024-08-05 00:56:50|41021.2|41001.2|41015.3|40995.3|41025.3|41005.3|41013.7|40993.7|14
1722819420000|2024-08-05 00:57:00|41012.8|40992.8|41005.3|40985.3|41012.8|40992.8|41005.3|40985.3|1
1722819430000|2024-08-05 00:57:10|41000.3|40980.3|40999.3|40979.3|41000.3|40980.3|40996.2|40976.2|14
1722819440000|2024-08-05 00:57:20|40998.4|40978.4|40993.4|40973.4|40998.4|40978.4|40993.4|40973.4|14
1722819450000|2024-08-05 00:57:30|40992.5|40972.5|40993.4|40973.4|40993.4|40973.4|40991.8|40971.8|2
1722819460000|2024-08-05 00:57:40|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|1
1722819470000|2024-08-05 00:57:50|40998.4|40978.4|41033.4|41013.4|41033.4|41013.4|40998.4|40978.4|14
1722819480000|2024-08-05 00:58:00|41034.3|41014.3|41032.1|41012.1|41041.2|41021.2|41032.1|41012.1|12
1722819490000|2024-08-05 00:58:10|41031.2|41011.2|41036.2|41016.2|41036.2|41016.2|41031.2|41011.2|7
1722819500000|2024-08-05 00:58:20|41037.1|41017.1|41035.3|41015.3|41044.3|41024.3|41035.3|41015.3|24
1722819510000|2024-08-05 00:58:30|41038.4|41018.4|41047.8|41027.8|41047.8|41027.8|41038.4|41018.4|1
1722819520000|2024-08-05 00:58:40|41049.3|41029.3|41040|41020|41049.3|41029.3|41038.4|41018.4|2
1722819530000|2024-08-05 00:58:50|41041.8|41021.8|41043.4|41023.4|41043.4|41023.4|41038.4|41018.4|1
1722819540000|2024-08-05 00:59:00|41051.6|41031.6|41056.8|41036.8|41060.3|41040.3|41044.3|41024.3|29
1722819550000|2024-08-05 00:59:10|41055.3|41035.3|41048.4|41028.4|41055.3|41035.3|41048.4|41028.4|4
1722819560000|2024-08-05 00:59:20|41046.8|41026.8|41050.3|41030.3|41051.2|41031.2|41046.8|41026.8|10
1722819570000|2024-08-05 00:59:30|41051.2|41031.2|41061.2|41041.2|41061.2|41041.2|41051.2|41031.2|11
1722819580000|2024-08-05 00:59:40|41062.8|41042.8|41066.2|41046.2|41066.2|41046.2|41062.8|41042.8|11
1722819590000|2024-08-05 00:59:50|41067.8|41047.8|41072.1|41052.1|41072.1|41052.1|41067.8|41047.8|7
1722819600000|2024-08-05 01:00:00|41071.8|41051.8|41030.3|41010.3|41071.8|41051.8|41010.3|40990.3|93
1722819610000|2024-08-05 01:00:10|41035.3|41015.3|40981.8|40961.8|41035.3|41015.3|40981.8|40961.8|63
1722819620000|2024-08-05 01:00:20|40979.3|40959.3|40983.4|40963.4|40983.4|40963.4|40955.9|40935.9|71
1722819630000|2024-08-05 01:00:30|40984.3|40964.3|40954.3|40934.3|40986.8|40966.8|40952.8|40932.8|25
1722819640000|2024-08-05 01:00:40|40952.8|40932.8|40995.3|40975.3|41000.9|40980.9|40952.8|40932.8|34
1722819650000|2024-08-05 01:00:50|41000.3|40980.3|40973.4|40953.4|41005.9|40985.9|40973.4|40953.4|28
1722819660000|2024-08-05 01:01:00|40975.3|40955.3|40988.4|40968.4|40990.9|40970.9|40958.4|40938.4|27
1722819670000|2024-08-05 01:01:10|40986.9|40966.9|41010.9|40990.9|41010.9|40990.9|40984.4|40964.4|39
1722819680000|2024-08-05 01:01:20|41013.4|40993.4|41022.5|41002.5|41028.4|41008.4|41013.4|40993.4|18
1722819690000|2024-08-05 01:01:30|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41003.4|40983.4|24
1722819700000|2024-08-05 01:01:40|41023.4|41003.4|41046.9|41026.9|41046.9|41026.9|41023.4|41003.4|12
1722819710000|2024-08-05 01:01:50|41048.4|41028.4|41070.3|41050.3|41070.3|41050.3|41048.4|41028.4|23
1722819720000|2024-08-05 01:02:00|41068.4|41048.4|41073.4|41053.4|41088.4|41068.4|41067.8|41047.8|55
1722819730000|2024-08-05 01:02:10|41074.4|41054.4|41085|41065|41091.9|41071.9|41071.9|41051.9|29
1722819740000|2024-08-05 01:02:20|41085.9|41065.9|41080.9|41060.9|41085.9|41065.9|41075.9|41055.9|11
1722819750000|2024-08-05 01:02:30|41083.4|41063.4|41065.3|41045.3|41083.4|41063.4|41064.4|41044.4|21
1722819760000|2024-08-05 01:02:40|41064.4|41044.4|41073.4|41053.4|41078.4|41058.4|41064.4|41044.4|25
1722819770000|2024-08-05 01:02:50|41075|41055|41070.9|41050.9|41075.9|41055.9|41064.4|41044.4|14
1722819780000|2024-08-05 01:03:00|41070.3|41050.3|41085.3|41065.3|41085.3|41065.3|41068.4|41048.4|26
1722819790000|2024-08-05 01:03:10|41089.4|41069.4|41095.9|41075.9|41098.4|41078.4|41089.4|41069.4|6
1722819800000|2024-08-05 01:03:20|41094.4|41074.4|41101.9|41081.9|41104.4|41084.4|41092.8|41072.8|3
1722819810000|2024-08-05 01:03:30|41103.4|41083.4|41097.5|41077.5|41103.4|41083.4|41097.5|41077.5|8
1722819820000|2024-08-05 01:03:40|41095.9|41075.9|41078.4|41058.4|41095.9|41075.9|41077.5|41057.5|10
1722819830000|2024-08-05 01:03:50|41080.3|41060.3|41081.9|41061.9|41088.4|41068.4|41073.4|41053.4|13
1722819840000|2024-08-05 01:04:00|41083.4|41063.4|41118.4|41098.4|41118.4|41098.4|41078.4|41058.4|21
1722819850000|2024-08-05 01:04:10|41123.4|41103.4|41155.3|41135.3|41160.9|41140.9|41119.4|41099.4|44
1722819860000|2024-08-05 01:04:20|41156.9|41136.9|41160.3|41140.3|41169.4|41149.4|41150|41130|50
1722819870000|2024-08-05 01:04:30|41161.9|41141.9|41161.9|41141.9|41174.4|41154.4|41159.4|41139.4|26
1722819880000|2024-08-05 01:04:40|41159.4|41139.4|41155.3|41135.3|41161.9|41141.9|41148.7|41128.7|9
1722819890000|2024-08-05 01:04:50|41156.9|41136.9|41173.4|41153.4|41175.9|41155.9|41155.9|41135.9|29
1722819900000|2024-08-05 01:05:00|41168.4|41148.4|41171.9|41151.9|41173.4|41153.4|41160.3|41140.3|31
1722819910000|2024-08-05 01:05:10|41170.3|41150.3|41160.3|41140.3|41170.3|41150.3|41156.2|41136.2|16
1722819920000|2024-08-05 01:05:20|41163.7|41143.7|41195.3|41175.3|41195.3|41175.3|41163.7|41143.7|26
1722819930000|2024-08-05 01:05:30|41193.7|41173.7|41196.2|41176.2|41203.7|41183.7|41187.8|41167.8|39
1722819940000|2024-08-05 01:05:40|41193.7|41173.7|41185.3|41165.3|41193.7|41173.7|41180.3|41160.3|6
1722819950000|2024-08-05 01:05:50|41187.2|41167.2|41193.4|41173.4|41195|41175|41185.3|41165.3|9
1722819960000|2024-08-05 01:06:00|41191.9|41171.9|41166.2|41146.2|41193.4|41173.4|41155.3|41135.3|24
1722819970000|2024-08-05 01:06:10|41167.8|41147.8|41156.9|41136.9|41171.9|41151.9|41156.9|41136.9|12
1722819980000|2024-08-05 01:06:20|41155|41135|41123.4|41103.4|41155|41135|41123.4|41103.4|17
1722819990000|2024-08-05 01:06:30|41124.4|41104.4|41114.4|41094.4|41133.4|41113.4|41114.4|41094.4|18
1722820000000|2024-08-05 01:06:40|41116.2|41096.2|41120.3|41100.3|41130.3|41110.3|41111.9|41091.9|30
1722820010000|2024-08-05 01:06:50|41116.2|41096.2|41131.9|41111.9|41131.9|41111.9|41115.3|41095.3|20
1722820020000|2024-08-05 01:07:00|41134.4|41114.4|41164.4|41144.4|41164.4|41144.4|41129.4|41109.4|19
1722820030000|2024-08-05 01:07:10|41166|41146|41171.9|41151.9|41173.5|41153.5|41164.4|41144.4|2
1722820040000|2024-08-05 01:07:20|41172.8|41152.8|41196.9|41176.9|41196.9|41176.9|41172.8|41152.8|16
1722820050000|2024-08-05 01:07:30|41199.4|41179.4|41206.9|41186.9|41206.9|41186.9|41199.4|41179.4|9
1722820060000|2024-08-05 01:07:40|41206|41186|41215.3|41195.3|41215.3|41195.3|41206|41186|8
1722820070000|2024-08-05 01:07:50|41216.9|41196.9|41283.5|41263.5|41284.4|41264.4|41216.9|41196.9|69
1722820080000|2024-08-05 01:08:00|41281.6|41261.6|41297.8|41277.8|41297.8|41277.8|41274.4|41254.4|29
1722820090000|2024-08-05 01:08:10|41299.4|41279.4|41300.3|41280.3|41303.5|41283.5|41290|41270|13
1722820100000|2024-08-05 01:08:20|41301|41281|41299.4|41279.4|41310.3|41290.3|41295.3|41275.3|20
1722820110000|2024-08-05 01:08:30|41301.9|41281.9|41291|41271|41304.4|41284.4|41286.9|41266.9|34
1722820120000|2024-08-05 01:08:40|41289.4|41269.4|41278.7|41258.7|41289.7|41269.7|41278.7|41258.7|14
1722820130000|2024-08-05 01:08:50|41280.3|41260.3|41291|41271|41306.2|41286.2|41280.3|41260.3|23
1722820140000|2024-08-05 01:09:00|41290|41270|41320.3|41300.3|41320.3|41300.3|41282.2|41262.2|19
1722820150000|2024-08-05 01:09:10|41321.2|41301.2|41305.3|41285.3|41325.3|41305.3|41305.3|41285.3|11
1722820160000|2024-08-05 01:09:20|41303.5|41283.5|41273.5|41253.5|41303.5|41283.5|41268.5|41248.5|12
1722820170000|2024-08-05 01:09:30|41276|41256|41278.5|41258.5|41279.4|41259.4|41263.5|41243.5|10
1722820180000|2024-08-05 01:09:40|41277.5|41257.5|41280|41260|41281|41261|41264.4|41244.4|14
1722820190000|2024-08-05 01:09:50|41278.5|41258.5|41273.5|41253.5|41278.5|41258.5|41253.5|41233.5|11
1722820200000|2024-08-05 01:10:00|41274.4|41254.4|41293.5|41273.5|41295|41275|41273.5|41253.5|15
1722820210000|2024-08-05 01:10:10|41294.4|41274.4|41311|41291|41311|41291|41290.3|41270.3|8
1722820220000|2024-08-05 01:10:20|41311.9|41291.9|41303.5|41283.5|41313.5|41293.5|41298.5|41278.5|18
1722820230000|2024-08-05 01:10:30|41308.5|41288.5|41306.9|41286.9|41309.4|41289.4|41303.5|41283.5|8
1722820240000|2024-08-05 01:10:40|41308.5|41288.5|41316|41296|41319.4|41299.4|41308.5|41288.5|8
1722820250000|2024-08-05 01:10:50|41315|41295|41298.5|41278.5|41320.3|41300.3|41298.5|41278.5|12
1722820260000|2024-08-05 01:11:00|41297.5|41277.5|41268.5|41248.5|41300|41280|41268.5|41248.5|24
1722820270000|2024-08-05 01:11:10|41271.6|41251.6|41306|41286|41306|41286|41270|41250|16
1722820280000|2024-08-05 01:11:20|41306.9|41286.9|41325.3|41305.3|41333.8|41313.8|41306.9|41286.9|28
1722820290000|2024-08-05 01:11:30|41321.3|41301.3|41335.3|41315.3|41335.6|41315.6|41321.3|41301.3|14
1722820300000|2024-08-05 01:11:40|41332.8|41312.8|41321.3|41301.3|41335.3|41315.3|41321.3|41301.3|12
1722820310000|2024-08-05 01:11:50|41320.3|41300.3|41310.3|41290.3|41320.3|41300.3|41307.2|41287.2|11
1722820320000|2024-08-05 01:12:00|41308.5|41288.5|41303.8|41283.8|41308.8|41288.8|41302.2|41282.2|18
1722820330000|2024-08-05 01:12:10|41302.2|41282.2|41320.3|41300.3|41320.3|41300.3|41300.3|41280.3|4
1722820340000|2024-08-05 01:12:20|41316.3|41296.3|41305.3|41285.3|41316.3|41296.3|41303.8|41283.8|6
1722820350000|2024-08-05 01:12:30|41307.2|41287.2|41313.5|41293.5|41316.3|41296.3|41306.9|41286.9|10
1722820360000|2024-08-05 01:12:40|41317.6|41297.6|41326|41306|41338.5|41318.5|41317.6|41297.6|13
1722820370000|2024-08-05 01:12:50|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41307.6|41287.6|23
1722820380000|2024-08-05 01:13:00|41328.5|41308.5|41359.4|41339.4|41359.4|41339.4|41328.5|41308.5|31
1722820390000|2024-08-05 01:13:10|41361.9|41341.9|41368.5|41348.5|41368.5|41348.5|41358.5|41338.5|13
1722820400000|2024-08-05 01:13:20|41363.5|41343.5|41366|41346|41366|41346|41360.3|41340.3|11
1722820410000|2024-08-05 01:13:30|41366.9|41346.9|41378.5|41358.5|41379.4|41359.4|41366.6|41346.6|18
1722820420000|2024-08-05 01:13:40|41380.3|41360.3|41373.5|41353.5|41380.3|41360.3|41371|41351|13
1722820430000|2024-08-05 01:13:50|41376|41356|41396|41376|41396|41376|41374.4|41354.4|24
1722820440000|2024-08-05 01:14:00|41398.5|41378.5|41388.5|41368.5|41398.5|41378.5|41379.4|41359.4|23
1722820450000|2024-08-05 01:14:10|41386|41366|41385.1|41365.1|41391.9|41371.9|41383.5|41363.5|28
1722820460000|2024-08-05 01:14:20|41384.1|41364.1|41395.1|41375.1|41395.1|41375.1|41383.5|41363.5|6
1722820470000|2024-08-05 01:14:30|41393.5|41373.5|41369.8|41349.8|41393.5|41373.5|41369.8|41349.8|3
1722820480000|2024-08-05 01:14:40|41368.2|41348.2|41379.1|41359.1|41379.1|41359.1|41362.6|41342.6|17
1722820490000|2024-08-05 01:14:50|41377.6|41357.6|41371.6|41351.6|41377.6|41357.6|41366.6|41346.6|6
1722820500000|2024-08-05 01:15:00|41375.1|41355.1|41373.5|41353.5|41381.6|41361.6|41373.5|41353.5|11
1722820510000|2024-08-05 01:15:10|41374.4|41354.4|41382.6|41362.6|41385.1|41365.1|41364.4|41344.4|8
1722820520000|2024-08-05 01:15:20|41381|41361|41351.6|41331.6|41381|41361|41351.6|41331.6|25
1722820530000|2024-08-05 01:15:30|41349.8|41329.8|41355.1|41335.1|41355.1|41335.1|41341|41321|2
1722820540000|2024-08-05 01:15:40|41352.6|41332.6|41327.6|41307.6|41356|41336|41325.1|41305.1|7
1722820550000|2024-08-05 01:15:50|41328.5|41308.5|41287.6|41267.6|41330.1|41310.1|41287.6|41267.6|8
1722820560000|2024-08-05 01:16:00|41288.5|41268.5|41296|41276|41305.1|41285.1|41288.5|41268.5|13
1722820570000|2024-08-05 01:16:10|41299.1|41279.1|41316.6|41296.6|41316.6|41296.6|41297.6|41277.6|11
1722820580000|2024-08-05 01:16:20|41318.5|41298.5|41335.1|41315.1|41338.5|41318.5|41318.5|41298.5|11
1722820590000|2024-08-05 01:16:30|41338.5|41318.5|41342.6|41322.6|41345.1|41325.1|41329.1|41309.1|6
1722820600000|2024-08-05 01:16:40|41343.5|41323.5|41336.6|41316.6|41347.6|41327.6|41336.6|41316.6|16
1722820610000|2024-08-05 01:16:50|41334.8|41314.8|41343.5|41323.5|41345.1|41325.1|41333.2|41313.2|5
1722820620000|2024-08-05 01:17:00|41341.6|41321.6|41334.4|41314.4|41345.1|41325.1|41318.5|41298.5|8
1722820630000|2024-08-05 01:17:10|41335.4|41315.4|41345.4|41325.4|41346.9|41326.9|41335.4|41315.4|10
1722820640000|2024-08-05 01:17:20|41346.9|41326.9|41355.4|41335.4|41363.8|41343.8|41346.9|41326.9|29
1722820650000|2024-08-05 01:17:30|41357.2|41337.2|41355.4|41335.4|41365.4|41345.4|41355.4|41335.4|6
1722820660000|2024-08-05 01:17:40|41352.2|41332.2|41352.2|41332.2|41357.2|41337.2|41351.9|41331.9|10
1722820670000|2024-08-05 01:17:50|41355.4|41335.4|41365.4|41345.4|41371.9|41351.9|41355.4|41335.4|4
1722820680000|2024-08-05 01:18:00|41363.5|41343.5|41347.2|41327.2|41363.5|41343.5|41345.4|41325.4|3
1722820690000|2024-08-05 01:18:10|41348.8|41328.8|41343.5|41323.5|41350.4|41330.4|41343.5|41323.5|5
1722820700000|2024-08-05 01:18:20|41340.4|41320.4|41356.3|41336.3|41356.3|41336.3|41339.4|41319.4|4
1722820710000|2024-08-05 01:18:30|41355.4|41335.4|41375.4|41355.4|41375.4|41355.4|41351.3|41331.3|13
1722820720000|2024-08-05 01:18:40|41373.8|41353.8|41385.4|41365.4|41385.4|41365.4|41372.2|41352.2|6
1722820730000|2024-08-05 01:18:50|41388.5|41368.5|41383.2|41363.2|41395.7|41375.7|41383.2|41363.2|10
1722820740000|2024-08-05 01:19:00|41384.1|41364.1|41389.1|41369.1|41395.7|41375.7|41379.1|41359.1|5
1722820750000|2024-08-05 01:19:10|41388.2|41368.2|41380.9|41360.9|41389.1|41369.1|41380|41360|3
1722820760000|2024-08-05 01:19:20|41382.5|41362.5|41374.1|41354.1|41388.2|41368.2|41372.5|41352.5|16
1722820770000|2024-08-05 01:19:30|41373.2|41353.2|41374.1|41354.1|41383.2|41363.2|41371.6|41351.6|13
1722820780000|2024-08-05 01:19:40|41378.2|41358.2|41383.2|41363.2|41383.2|41363.2|41369.1|41349.1|13
1722820790000|2024-08-05 01:19:50|41385.7|41365.7|41399.1|41379.1|41399.1|41379.1|41384.1|41364.1|22
1722820800000|2024-08-05 01:20:00|41400.7|41380.7|41426.6|41406.6|41430|41410|41400.7|41380.7|67
1722820810000|2024-08-05 01:20:10|41428.2|41408.2|41421.6|41401.6|41430|41410|41421.6|41401.6|29
1722820820000|2024-08-05 01:20:20|41422.5|41402.5|41425.7|41405.7|41436.6|41416.6|41422.5|41402.5|11
1722820830000|2024-08-05 01:20:30|41423.8|41403.8|41406.6|41386.6|41423.8|41403.8|41406.6|41386.6|2
1722820840000|2024-08-05 01:20:40|41405|41385|41399.1|41379.1|41414.1|41394.1|41398.2|41378.2|1
1722820850000|2024-08-05 01:20:50|41400.9|41380.9|41385.7|41365.7|41400.9|41380.9|41385.7|41365.7|5
1722820860000|2024-08-05 01:21:00|41384.1|41364.1|41381.3|41361.3|41384.1|41364.1|41372.2|41352.2|10
1722820870000|2024-08-05 01:21:10|41378.2|41358.2|41375.7|41355.7|41383.2|41363.2|41367.2|41347.2|33
1722820880000|2024-08-05 01:21:20|41377.2|41357.2|41363.8|41343.8|41384.7|41364.7|41363.8|41343.8|33
1722820890000|2024-08-05 01:21:30|41361.3|41341.3|41371.3|41351.3|41371.3|41351.3|41360.7|41340.7|20
1722820900000|2024-08-05 01:21:40|41370.4|41350.4|41363.5|41343.5|41370.4|41350.4|41358.8|41338.8|24
1722820910000|2024-08-05 01:21:50|41362|41342|41381.3|41361.3|41381.3|41361.3|41357.2|41337.2|10
1722820920000|2024-08-05 01:22:00|41382.9|41362.9|41399.5|41379.5|41399.5|41379.5|41382.9|41362.9|11
1722820930000|2024-08-05 01:22:10|41404.5|41384.5|41413.8|41393.8|41415.4|41395.4|41402|41382|24
1722820940000|2024-08-05 01:22:20|41412.9|41392.9|41418.5|41398.5|41422|41402|41412.9|41392.9|14
1722820950000|2024-08-05 01:22:30|41419.5|41399.5|41397|41377|41419.5|41399.5|41397|41377|13
1722820960000|2024-08-05 01:22:40|41396|41376|41398.5|41378.5|41398.5|41378.5|41387|41367|14
1722820970000|2024-08-05 01:22:50|41401|41381|41410.4|41390.4|41416|41396|41398.5|41378.5|10
1722820980000|2024-08-05 01:23:00|41411.3|41391.3|41431.3|41411.3|41432.9|41412.9|41411.3|41391.3|12
1722820990000|2024-08-05 01:23:10|41432.9|41412.9|41425.1|41405.1|41435.4|41415.4|41425.1|41405.1|5
1722821000000|2024-08-05 01:23:20|41427|41407|41414.5|41394.5|41430.4|41410.4|41413.5|41393.5|4
1722821010000|2024-08-05 01:23:30|41417|41397|41413.5|41393.5|41418.5|41398.5|41411.7|41391.7|4
1722821020000|2024-08-05 01:23:40|41414.5|41394.5|41412.9|41392.9|41417|41397|41412|41392|1
1722821030000|2024-08-05 01:23:50|41412|41392|41405.4|41385.4|41413.5|41393.5|41405.4|41385.4|1
1722821040000|2024-08-05 01:24:00|41403.8|41383.8|41388.5|41368.5|41405.4|41385.4|41385.4|41365.4|6
1722821050000|2024-08-05 01:24:10|41387|41367|41387|41367|41392|41372|41385.4|41365.4|3
1722821060000|2024-08-05 01:24:20|41385.4|41365.4|41393.5|41373.5|41394.5|41374.5|41383.5|41363.5|4
1722821070000|2024-08-05 01:24:30|41392|41372|41387|41367|41392|41372|41377|41357|2
1722821080000|2024-08-05 01:24:40|41386.7|41366.7|41375.4|41355.4|41386.7|41366.7|41373.5|41353.5|1
1722821090000|2024-08-05 01:24:50|41378.5|41358.5|41386|41366|41386|41366|41373.5|41353.5|7
1722821100000|2024-08-05 01:25:00|41387|41367|41392|41372|41402.6|41382.6|41387|41367|7
1722821110000|2024-08-05 01:25:10|41390.4|41370.4|41396|41376|41399.5|41379.5|41382|41362|7
1722821120000|2024-08-05 01:25:20|41397|41377|41392|41372|41397|41377|41390.4|41370.4|7
1722821130000|2024-08-05 01:25:30|41392.9|41372.9|41424.5|41404.5|41425.4|41405.4|41392.9|41372.9|6
1722821140000|2024-08-05 01:25:40|41422.9|41402.9|41431.3|41411.3|41433.8|41413.8|41418.5|41398.5|12
1722821150000|2024-08-05 01:25:50|41433.8|41413.8|41430.4|41410.4|41435.4|41415.4|41429.5|41409.5|3
1722821160000|2024-08-05 01:26:00|41429.5|41409.5|41420.4|41400.4|41430.4|41410.4|41417.9|41397.9|4
1722821170000|2024-08-05 01:26:10|41418.8|41398.8|41415.4|41395.4|41420.4|41400.4|41415.4|41395.4|12
1722821180000|2024-08-05 01:26:20|41413.8|41393.8|41407|41387|41415.4|41395.4|41402|41382|7
1722821190000|2024-08-05 01:26:30|41405.4|41385.4|41409.5|41389.5|41409.5|41389.5|41404.5|41384.5|2
1722821200000|2024-08-05 01:26:40|41408.6|41388.6|41410.4|41390.4|41414.5|41394.5|41404.5|41384.5|5
1722821210000|2024-08-05 01:26:50|41412.9|41392.9|41400.4|41380.4|41418.6|41398.6|41400.4|41380.4|7
1722821220000|2024-08-05 01:27:00|41402|41382|41407|41387|41420.4|41400.4|41402|41382|4
1722821230000|2024-08-05 01:27:10|41404.5|41384.5|41387|41367|41404.5|41384.5|41387|41367|8
1722821240000|2024-08-05 01:27:20|41384.5|41364.5|41369.5|41349.5|41384.5|41364.5|41368.6|41348.6|10
1722821250000|2024-08-05 01:27:30|41368.6|41348.6|41362|41342|41369.5|41349.5|41358.6|41338.6|5
1722821260000|2024-08-05 01:27:40|41360.4|41340.4|41347|41327|41363.6|41343.6|41347|41327|4
1722821270000|2024-08-05 01:27:50|41349.5|41329.5|41341.3|41321.3|41349.5|41329.5|41340.4|41320.4|8
1722821280000|2024-08-05 01:28:00|41342.9|41322.9|41322|41302|41342.9|41322.9|41320.4|41300.4|8
1722821290000|2024-08-05 01:28:10|41321.1|41301.1|41328.6|41308.6|41328.6|41308.6|41318.6|41298.6|5
1722821300000|2024-08-05 01:28:20|41329.5|41309.5|41322.9|41302.9|41330.4|41310.4|41322.9|41302.9|2
1722821310000|2024-08-05 01:28:30|41325.4|41305.4|41318.6|41298.6|41327|41307|41318.6|41298.6|3
1722821320000|2024-08-05 01:28:40|41319.5|41299.5|41307.9|41287.9|41319.5|41299.5|41307.9|41287.9|5
1722821330000|2024-08-05 01:28:50|41307|41287|41310.4|41290.4|41314.5|41294.5|41307|41287|0
1722821340000|2024-08-05 01:29:00|41312|41292|41290.4|41270.4|41313.6|41293.6|41287.9|41267.9|2
1722821350000|2024-08-05 01:29:10|41289.5|41269.5|41290.4|41270.4|41292|41272|41284.5|41264.5|7
1722821360000|2024-08-05 01:29:20|41291.1|41271.1|41273.6|41253.6|41293.6|41273.6|41273.6|41253.6|27
1722821370000|2024-08-05 01:29:30|41274.5|41254.5|41288.6|41268.6|41292|41272|41274.5|41254.5|2
1722821380000|2024-08-05 01:29:40|41292|41272|41283.6|41263.6|41293.6|41273.6|41283.6|41263.6|5
1722821390000|2024-08-05 01:29:50|41286.1|41266.1|41298.6|41278.6|41298.6|41278.6|41286.1|41266.1|8
1722821400000|2024-08-05 01:30:00|41299.5|41279.5|41293.6|41273.6|41303.6|41283.6|41293.6|41273.6|16
1722821410000|2024-08-05 01:30:10|41292.6|41272.6|41308.6|41288.6|41308.6|41288.6|41291.1|41271.1|6
1722821420000|2024-08-05 01:30:20|41309.5|41289.5|41321.7|41301.7|41324.5|41304.5|41309.5|41289.5|25
1722821430000|2024-08-05 01:30:30|41323.6|41303.6|41337.6|41317.6|41337.6|41317.6|41318.3|41298.3|6
1722821440000|2024-08-05 01:30:40|41341.7|41321.7|41347.6|41327.6|41347.6|41327.6|41337.6|41317.6|15
1722821450000|2024-08-05 01:30:50|41348.6|41328.6|41316.7|41296.7|41350.1|41330.1|41316.7|41296.7|18
1722821460000|2024-08-05 01:31:00|41317.6|41297.6|41350.1|41330.1|41350.1|41330.1|41317.6|41297.6|17
1722821470000|2024-08-05 01:31:10|41352.6|41332.6|41348.6|41328.6|41352.6|41332.6|41346.1|41326.1|7
1722821480000|2024-08-05 01:31:20|41346.7|41326.7|41337.6|41317.6|41353.6|41333.6|41334.2|41314.2|10
1722821490000|2024-08-05 01:31:30|41336.7|41316.7|41323.3|41303.3|41336.7|41316.7|41323.3|41303.3|3
1722821500000|2024-08-05 01:31:40|41321.7|41301.7|41315.2|41295.2|41323.3|41303.3|41307|41287|4
1722821510000|2024-08-05 01:31:50|41316.7|41296.7|41316.7|41296.7|41320.2|41300.2|41312.7|41292.7|3
1722821520000|2024-08-05 01:32:00|41315.8|41295.8|41296.7|41276.7|41315.8|41295.8|41286.7|41266.7|23
1722821530000|2024-08-05 01:32:10|41300.2|41280.2|41300.2|41280.2|41307.7|41287.7|41297.7|41277.7|9
1722821540000|2024-08-05 01:32:20|41296.7|41276.7|41290.2|41270.2|41296.7|41276.7|41283.6|41263.6|2
1722821550000|2024-08-05 01:32:30|41288.6|41268.6|41281.7|41261.7|41288.6|41268.6|41279.2|41259.2|2
1722821560000|2024-08-05 01:32:40|41282.7|41262.7|41276.7|41256.7|41282.7|41262.7|41266.7|41246.7|17
1722821570000|2024-08-05 01:32:50|41278.6|41258.6|41275.2|41255.2|41281.7|41261.7|41275.2|41255.2|4
1722821580000|2024-08-05 01:33:00|41274.2|41254.2|41257.7|41237.7|41274.2|41254.2|41247.7|41227.7|6
1722821590000|2024-08-05 01:33:10|41258.6|41238.6|41252.7|41232.7|41262.7|41242.7|41252.7|41232.7|2
1722821600000|2024-08-05 01:33:20|41251.7|41231.7|41257|41237|41257|41237|41246.7|41226.7|4
1722821610000|2024-08-05 01:33:30|41258.6|41238.6|41255.2|41235.2|41259.5|41239.5|41255.2|41235.2|1
1722821620000|2024-08-05 01:33:40|41254.2|41234.2|41253.6|41233.6|41256.1|41236.1|41250.2|41230.2|4
1722821630000|2024-08-05 01:33:50|41251.7|41231.7|41249.5|41229.5|41256.1|41236.1|41243.6|41223.6|7
1722821640000|2024-08-05 01:34:00|41248.6|41228.6|41262.9|41242.9|41265.7|41245.7|41248.6|41228.6|5
1722821650000|2024-08-05 01:34:10|41263.9|41243.9|41260.4|41240.4|41265.4|41245.4|41255.4|41235.4|3
1722821660000|2024-08-05 01:34:20|41257.9|41237.9|41255.4|41235.4|41260.4|41240.4|41255.4|41235.4|5
1722821670000|2024-08-05 01:34:30|41254.5|41234.5|41255.4|41235.4|41260.4|41240.4|41252|41232|4
1722821680000|2024-08-05 01:34:40|41256.4|41236.4|41249.5|41229.5|41260.4|41240.4|41245.4|41225.4|6
1722821690000|2024-08-05 01:34:50|41250.4|41230.4|41284.5|41264.5|41284.5|41264.5|41250.4|41230.4|30
1722821700000|2024-08-05 01:35:00|41285.5|41265.5|41303|41283|41303|41283|41285.5|41265.5|5
1722821710000|2024-08-05 01:35:10|41304.5|41284.5|41308.9|41288.9|41310.5|41290.5|41304.5|41284.5|3
1722821720000|2024-08-05 01:35:20|41308|41288|41305.5|41285.5|41313.9|41293.9|41296.4|41276.4|16
1722821730000|2024-08-05 01:35:30|41303.9|41283.9|41301.4|41281.4|41305.5|41285.5|41297|41277|4
1722821740000|2024-08-05 01:35:40|41303|41283|41312|41292|41313|41293|41300.5|41280.5|14
1722821750000|2024-08-05 01:35:50|41312.3|41292.3|41315.5|41295.5|41315.5|41295.5|41310.5|41290.5|1
1722821760000|2024-08-05 01:36:00|41316.4|41296.4|41310.5|41290.5|41324.5|41304.5|41308.6|41288.6|12
1722821770000|2024-08-05 01:36:10|41307|41287|41299.5|41279.5|41309.5|41289.5|41294.5|41274.5|8
1722821780000|2024-08-05 01:36:20|41298|41278|41294.5|41274.5|41300.5|41280.5|41288.6|41268.6|2
1722821790000|2024-08-05 01:36:30|41296.1|41276.1|41310.5|41290.5|41311.1|41291.1|41296.1|41276.1|7
1722821800000|2024-08-05 01:36:40|41309.5|41289.5|41318.9|41298.9|41318.9|41298.9|41304.5|41284.5|13
1722821810000|2024-08-05 01:36:50|41320.5|41300.5|41316.4|41296.4|41321.4|41301.4|41311.4|41291.4|8
1722821820000|2024-08-05 01:37:00|41317.3|41297.3|41320.5|41300.5|41323|41303|41317.3|41297.3|10
1722821830000|2024-08-05 01:37:10|41322.3|41302.3|41310.5|41290.5|41322.3|41302.3|41307|41287|0
1722821840000|2024-08-05 01:37:20|41311.4|41291.4|41315.5|41295.5|41320.5|41300.5|41310.5|41290.5|2
1722821850000|2024-08-05 01:37:30|41317|41297|41314.5|41294.5|41317|41297|41312|41292|1
1722821860000|2024-08-05 01:37:40|41316.1|41296.1|41308.9|41288.9|41316.1|41296.1|41305.5|41285.5|0
1722821870000|2024-08-05 01:37:50|41310.5|41290.5|41293.9|41273.9|41310.5|41290.5|41293.9|41273.9|2
1722821880000|2024-08-05 01:38:00|41292.3|41272.3|41285.5|41265.5|41292.3|41272.3|41277.3|41257.3|7
1722821890000|2024-08-05 01:38:10|41283.9|41263.9|41280.5|41260.5|41285.5|41265.5|41280.5|41260.5|1
1722821900000|2024-08-05 01:38:20|41282|41262|41285.5|41265.5|41285.5|41265.5|41278.6|41258.6|0
1722821910000|2024-08-05 01:38:30|41287|41267|41298.6|41278.6|41298.6|41278.6|41287|41267|1
1722821920000|2024-08-05 01:38:40|41301.8|41281.8|41307|41287|41307|41287|41300.2|41280.2|1
1722821930000|2024-08-05 01:38:50|41308.6|41288.6|41318|41298|41321.1|41301.1|41308.6|41288.6|14
1722821940000|2024-08-05 01:39:00|41321.4|41301.4|41346.4|41326.4|41346.4|41326.4|41321.4|41301.4|11
1722821950000|2024-08-05 01:39:10|41348.3|41328.3|41347.3|41327.3|41355.5|41335.5|41345.5|41325.5|1
1722821960000|2024-08-05 01:39:20|41352.3|41332.3|41366.4|41346.4|41368.9|41348.9|41352.3|41332.3|8
1722821970000|2024-08-05 01:39:30|41365.5|41345.5|41368.3|41348.3|41368.3|41348.3|41356.4|41336.4|10
1722821980000|2024-08-05 01:39:40|41369.8|41349.8|41367.3|41347.3|41377.3|41357.3|41365.5|41345.5|13
1722821990000|2024-08-05 01:39:50|41371.4|41351.4|41369.5|41349.5|41374.8|41354.8|41363.9|41343.9|8
1722822000000|2024-08-05 01:40:00|41368.6|41348.6|41400.5|41380.5|41400.5|41380.5|41367|41347|6
1722822010000|2024-08-05 01:40:10|41401.4|41381.4|41405.5|41385.5|41409.5|41389.5|41400.5|41380.5|13
1722822020000|2024-08-05 01:40:20|41404.5|41384.5|41407.1|41387.1|41410.2|41390.2|41403|41383|2
1722822030000|2024-08-05 01:40:30|41403|41383|41393.6|41373.6|41403|41383|41391.1|41371.1|1
1722822040000|2024-08-05 01:40:40|41396.1|41376.1|41408.6|41388.6|41408.6|41388.6|41394.6|41374.6|2
1722822050000|2024-08-05 01:40:50|41406.1|41386.1|41407.7|41387.7|41415.2|41395.2|41403.6|41383.6|4
1722822060000|2024-08-05 01:41:00|41408.6|41388.6|41393.6|41373.6|41408.6|41388.6|41388.6|41368.6|3
1722822070000|2024-08-05 01:41:10|41388.6|41368.6|41418.6|41398.6|41418.6|41398.6|41388.6|41368.6|13
1722822080000|2024-08-05 01:41:20|41419.6|41399.6|41430.2|41410.2|41431.1|41411.1|41419.6|41399.6|7
1722822090000|2024-08-05 01:41:30|41431.1|41411.1|41423.6|41403.6|41433.6|41413.6|41421.1|41401.1|8
1722822100000|2024-08-05 01:41:40|41424.6|41404.6|41431.1|41411.1|41433.6|41413.6|41424.6|41404.6|14
1722822110000|2024-08-05 01:41:50|41429.6|41409.6|41431.8|41411.8|41433.6|41413.6|41422.1|41402.1|15
1722822120000|2024-08-05 01:42:00|41433.3|41413.3|41436.8|41416.8|41441.8|41421.8|41429.3|41409.3|11
1722822130000|2024-08-05 01:42:10|41438.6|41418.6|41428.6|41408.6|41443.3|41423.3|41428.6|41408.6|7
1722822140000|2024-08-05 01:42:20|41430.2|41410.2|41441.8|41421.8|41441.8|41421.8|41430.2|41410.2|7
1722822150000|2024-08-05 01:42:30|41437.7|41417.7|41423.6|41403.6|41437.7|41417.7|41418.4|41398.4|9
1722822160000|2024-08-05 01:42:40|41424.3|41404.3|41421.8|41401.8|41429.3|41409.3|41421.8|41401.8|4
1722822170000|2024-08-05 01:42:50|41420.2|41400.2|41424.3|41404.3|41431.1|41411.1|41418.6|41398.6|10
1722822180000|2024-08-05 01:43:00|41425.2|41405.2|41423.6|41403.6|41426.8|41406.8|41421.8|41401.8|7
1722822190000|2024-08-05 01:43:10|41421.8|41401.8|41421.1|41401.1|41435.5|41415.5|41421.1|41401.1|6
1722822200000|2024-08-05 01:43:20|41422.1|41402.1|41405.5|41385.5|41423.6|41403.6|41405.5|41385.5|22
1722822210000|2024-08-05 01:43:30|41403.9|41383.9|41410.5|41390.5|41417.1|41397.1|41403.9|41383.9|3
1722822220000|2024-08-05 01:43:40|41409.6|41389.6|41400.5|41380.5|41410.5|41390.5|41400.5|41380.5|0
1722822230000|2024-08-05 01:43:50|41399.6|41379.6|41390.5|41370.5|41400.5|41380.5|41390.5|41370.5|0
1722822240000|2024-08-05 01:44:00|41393|41373|41394.6|41374.6|41394.6|41374.6|41388.6|41368.6|4
1722822250000|2024-08-05 01:44:10|41392.1|41372.1|41383.6|41363.6|41392.1|41372.1|41383.6|41363.6|2
1722822260000|2024-08-05 01:44:20|41384.6|41364.6|41390.5|41370.5|41395.5|41375.5|41383.6|41363.6|7
1722822270000|2024-08-05 01:44:30|41392.1|41372.1|41391.4|41371.4|41398|41378|41391.4|41371.4|5
1722822280000|2024-08-05 01:44:40|41392.1|41372.1|41380.5|41360.5|41394.6|41374.6|41380.5|41360.5|3
1722822290000|2024-08-05 01:44:50|41375.5|41355.5|41388.9|41368.9|41388.9|41368.9|41365.5|41345.5|13
1722822300000|2024-08-05 01:45:00|41385.5|41365.5|41375.5|41355.5|41400.5|41380.5|41372.1|41352.1|3
1722822310000|2024-08-05 01:45:10|41377.1|41357.1|41383.6|41363.6|41383.6|41363.6|41375.5|41355.5|1
1722822320000|2024-08-05 01:45:20|41382.1|41362.1|41402.1|41382.1|41403|41383|41379.6|41359.6|6
1722822330000|2024-08-05 01:45:30|41403|41383|41425.5|41405.5|41425.5|41405.5|41401.4|41381.4|19
1722822340000|2024-08-05 01:45:40|41426.4|41406.4|41444.6|41424.6|41444.6|41424.6|41424.6|41404.6|14
1722822350000|2024-08-05 01:45:50|41446.2|41426.2|41431.4|41411.4|41450.8|41430.8|41431.4|41411.4|9
1722822360000|2024-08-05 01:46:00|41430.5|41410.5|41440.5|41420.5|41441.4|41421.4|41424.9|41404.9|5
1722822370000|2024-08-05 01:46:10|41441.4|41421.4|41448.7|41428.7|41448.7|41428.7|41440.5|41420.5|3
1722822380000|2024-08-05 01:46:20|41447.1|41427.1|41445.5|41425.5|41450.5|41430.5|41445.5|41425.5|1
1722822390000|2024-08-05 01:46:30|41443.7|41423.7|41446.2|41426.2|41446.2|41426.2|41433|41413|6
1722822400000|2024-08-05 01:46:40|41447.1|41427.1|41443.7|41423.7|41447.1|41427.1|41443.7|41423.7|5
1722822410000|2024-08-05 01:46:50|41442.1|41422.1|41444.6|41424.6|41449.6|41429.6|41441.4|41421.4|2
1722822420000|2024-08-05 01:47:00|41443.7|41423.7|41465.5|41445.5|41471.2|41451.2|41443.7|41423.7|12
1722822430000|2024-08-05 01:47:10|41464.6|41444.6|41483.7|41463.7|41483.7|41463.7|41463.7|41443.7|10
1722822440000|2024-08-05 01:47:20|41482.7|41462.7|41498.7|41478.7|41503|41483|41478.7|41458.7|24
1722822450000|2024-08-05 01:47:30|41495.5|41475.5|41492.1|41472.1|41495.5|41475.5|41488|41468|15
1722822460000|2024-08-05 01:47:40|41498.9|41478.9|41488.9|41468.9|41503|41483|41488.9|41468.9|11
1722822470000|2024-08-05 01:47:50|41488|41468|41465.5|41445.5|41488|41468|41465.5|41445.5|6
1722822480000|2024-08-05 01:48:00|41463|41443|41457.1|41437.1|41475.2|41455.2|41455.5|41435.5|2
1722822490000|2024-08-05 01:48:10|41455.5|41435.5|41450.5|41430.5|41457.1|41437.1|41445.5|41425.5|4
1722822500000|2024-08-05 01:48:20|41451.4|41431.4|41463|41443|41465.5|41445.5|41451.4|41431.4|6
1722822510000|2024-08-05 01:48:30|41465.5|41445.5|41452.1|41432.1|41470.5|41450.5|41450.2|41430.2|5
1722822520000|2024-08-05 01:48:40|41450.2|41430.2|41457.1|41437.1|41462.1|41442.1|41450.2|41430.2|7
1722822530000|2024-08-05 01:48:50|41459.6|41439.6|41452.1|41432.1|41459.6|41439.6|41448.7|41428.7|8
1722822540000|2024-08-05 01:49:00|41449.6|41429.6|41432.1|41412.1|41450.5|41430.5|41432.1|41412.1|4
1722822550000|2024-08-05 01:49:10|41433.7|41413.7|41422.1|41402.1|41434.6|41414.6|41422.1|41402.1|3
1722822560000|2024-08-05 01:49:20|41420.2|41400.2|41422.1|41402.1|41423.7|41403.7|41417.1|41397.1|17
1722822570000|2024-08-05 01:49:30|41423.7|41403.7|41430.5|41410.5|41432.1|41412.1|41423.7|41403.7|5
1722822580000|2024-08-05 01:49:40|41432.1|41412.1|41436.2|41416.2|41438.7|41418.7|41428.7|41408.7|3
1722822590000|2024-08-05 01:49:50|41434.6|41414.6|41436.5|41416.5|41444|41424|41434.6|41414.6|9
1722822600000|2024-08-05 01:50:00|41438|41418|41447.1|41427.1|41453|41433|41438|41418|2
1722822610000|2024-08-05 01:50:10|41448|41428|41455.5|41435.5|41460.5|41440.5|41448|41428|5
1722822620000|2024-08-05 01:50:20|41454|41434|41461.5|41441.5|41461.5|41441.5|41454|41434|0
1722822630000|2024-08-05 01:50:30|41459|41439|41465.5|41445.5|41465.8|41445.8|41459|41439|3
1722822640000|2024-08-05 01:50:40|41461.5|41441.5|41456.5|41436.5|41461.5|41441.5|41454|41434|5
1722822650000|2024-08-05 01:50:50|41457.4|41437.4|41458|41438|41464|41444|41457.4|41437.4|2
1722822660000|2024-08-05 01:51:00|41455.5|41435.5|41446.5|41426.5|41455.5|41435.5|41441.5|41421.5|2
1722822670000|2024-08-05 01:51:10|41445.5|41425.5|41435.5|41415.5|41446.5|41426.5|41435.5|41415.5|5
1722822680000|2024-08-05 01:51:20|41430.5|41410.5|41478|41458|41478|41458|41430.5|41410.5|9
1722822690000|2024-08-05 01:51:30|41476.5|41456.5|41496.5|41476.5|41496.5|41476.5|41475.5|41455.5|7
1722822700000|2024-08-05 01:51:40|41497.4|41477.4|41489|41469|41498|41478|41487.1|41467.1|6
1722822710000|2024-08-05 01:51:50|41490.5|41470.5|41479.6|41459.6|41492.4|41472.4|41479.6|41459.6|2
1722822720000|2024-08-05 01:52:00|41480.5|41460.5|41459|41439|41480.5|41460.5|41459|41439|9
1722822730000|2024-08-05 01:52:10|41460.5|41440.5|41470.5|41450.5|41471.5|41451.5|41459|41439|4
1722822740000|2024-08-05 01:52:20|41471.5|41451.5|41465.5|41445.5|41475.5|41455.5|41463.7|41443.7|5
1722822750000|2024-08-05 01:52:30|41464|41444|41476.5|41456.5|41476.5|41456.5|41454|41434|3
1722822760000|2024-08-05 01:52:40|41479|41459|41474|41454|41487.4|41467.4|41474|41454|2
1722822770000|2024-08-05 01:52:50|41472.1|41452.1|41468|41448|41475.5|41455.5|41468|41448|1
1722822780000|2024-08-05 01:53:00|41467.1|41447.1|41465.5|41445.5|41469.6|41449.6|41459|41439|5
1722822790000|2024-08-05 01:53:10|41463|41443|41450.5|41430.5|41463|41443|41449.6|41429.6|0
1722822800000|2024-08-05 01:53:20|41449|41429|41445.5|41425.5|41452.1|41432.1|41445.5|41425.5|0
1722822810000|2024-08-05 01:53:30|41444.6|41424.6|41442.1|41422.1|41448|41428|41442.1|41422.1|2
1722822820000|2024-08-05 01:53:40|41441.2|41421.2|41432.1|41412.1|41441.2|41421.2|41432.1|41412.1|0
1722822830000|2024-08-05 01:53:50|41430.5|41410.5|41417.1|41397.1|41430.5|41410.5|41415.5|41395.5|1
1722822840000|2024-08-05 01:54:00|41418.7|41398.7|41413.7|41393.7|41418.7|41398.7|41413.7|41393.7|2
1722822850000|2024-08-05 01:54:10|41412.1|41392.1|41414.6|41394.6|41417.8|41397.8|41409.6|41389.6|10
1722822860000|2024-08-05 01:54:20|41416.2|41396.2|41422.1|41402.1|41424|41404|41414.6|41394.6|0
1722822870000|2024-08-05 01:54:30|41421.2|41401.2|41420.3|41400.3|41421.2|41401.2|41410.3|41390.3|9
1722822880000|2024-08-05 01:54:40|41418.4|41398.4|41429.3|41409.3|41429.3|41409.3|41411.2|41391.2|2
1722822890000|2024-08-05 01:54:50|41430.3|41410.3|41425.3|41405.3|41435.3|41415.3|41425.3|41405.3|4
1722822900000|2024-08-05 01:55:00|41423.7|41403.7|41422.8|41402.8|41438.7|41418.7|41422.8|41402.8|3
1722822910000|2024-08-05 01:55:10|41421.2|41401.2|41410.3|41390.3|41421.2|41401.2|41410.3|41390.3|1
1722822920000|2024-08-05 01:55:20|41410.6|41390.6|41403.7|41383.7|41412.1|41392.1|41403.7|41383.7|0
1722822930000|2024-08-05 01:55:30|41402.8|41382.8|41398.7|41378.7|41402.8|41382.8|41395.3|41375.3|2
1722822940000|2024-08-05 01:55:40|41397.8|41377.8|41414.3|41394.3|41415.3|41395.3|41393.7|41373.7|2
1722822950000|2024-08-05 01:55:50|41415.3|41395.3|41417.8|41397.8|41421.8|41401.8|41415.3|41395.3|5
1722822960000|2024-08-05 01:56:00|41416.2|41396.2|41435.3|41415.3|41438.7|41418.7|41416.2|41396.2|4
1722822970000|2024-08-05 01:56:10|41433.7|41413.7|41438.7|41418.7|41443.7|41423.7|41427.8|41407.8|5
1722822980000|2024-08-05 01:56:20|41437.8|41417.8|41443.7|41423.7|41443.7|41423.7|41433.7|41413.7|0
1722822990000|2024-08-05 01:56:30|41445.3|41425.3|41442.1|41422.1|41452.8|41432.8|41441.2|41421.2|0
1722823000000|2024-08-05 01:56:40|41443.7|41423.7|41462.8|41442.8|41462.8|41442.8|41443.7|41423.7|2
1722823010000|2024-08-05 01:56:50|41461.9|41441.9|41458.7|41438.7|41462.8|41442.8|41456.9|41436.9|0
1722823020000|2024-08-05 01:57:00|41460.3|41440.3|41444.6|41424.6|41462.8|41442.8|41444.6|41424.6|1
1722823030000|2024-08-05 01:57:10|41443.7|41423.7|41437.8|41417.8|41445.3|41425.3|41436.2|41416.2|1
1722823040000|2024-08-05 01:57:20|41436.9|41416.9|41435.3|41415.3|41440.3|41420.3|41435.3|41415.3|3
1722823050000|2024-08-05 01:57:30|41438.7|41418.7|41441.2|41421.2|41443.7|41423.7|41438.7|41418.7|0
1722823060000|2024-08-05 01:57:40|41442.8|41422.8|41437.8|41417.8|41447.1|41427.1|41437.8|41417.8|4
1722823070000|2024-08-05 01:57:50|41435.9|41415.9|41428.7|41408.7|41435.9|41415.9|41427.8|41407.8|4
1722823080000|2024-08-05 01:58:00|41430.3|41410.3|41430.3|41410.3|41434.4|41414.4|41427.8|41407.8|3
1722823090000|2024-08-05 01:58:10|41428.7|41408.7|41418.7|41398.7|41428.7|41408.7|41417.8|41397.8|0
1722823100000|2024-08-05 01:58:20|41420.3|41400.3|41411.9|41391.9|41422.8|41402.8|41409.4|41389.4|0
1722823110000|2024-08-05 01:58:30|41410.3|41390.3|41407.8|41387.8|41413.7|41393.7|41407.8|41387.8|3
1722823120000|2024-08-05 01:58:40|41406.2|41386.2|41396.9|41376.9|41406.2|41386.2|41396.9|41376.9|2
1722823130000|2024-08-05 01:58:50|41395.9|41375.9|41389.4|41369.4|41396.9|41376.9|41389.4|41369.4|7
1722823140000|2024-08-05 01:59:00|41386.9|41366.9|41390.3|41370.3|41390.3|41370.3|41385.3|41365.3|3
1722823150000|2024-08-05 01:59:10|41391.9|41371.9|41381.9|41361.9|41391.9|41371.9|41381.9|41361.9|3
1722823160000|2024-08-05 01:59:20|41380.9|41360.9|41376.9|41356.9|41381.9|41361.9|41376.9|41356.9|2
1722823170000|2024-08-05 01:59:30|41375.9|41355.9|41371.9|41351.9|41375.9|41355.9|41366.9|41346.9|4
1722823180000|2024-08-05 01:59:40|41373.7|41353.7|41371.9|41351.9|41376.9|41356.9|41365|41345|4
1722823190000|2024-08-05 01:59:50|41373.7|41353.7|41376.9|41356.9|41376.9|41356.9|41371.9|41351.9|2
1722823200000|2024-08-05 02:00:00|41378.7|41358.7|41381.9|41361.9|41387.8|41367.8|41373.4|41353.4|4
1722823210000|2024-08-05 02:00:10|41379.4|41359.4|41377.8|41357.8|41381.9|41361.9|41376.9|41356.9|0
1722823220000|2024-08-05 02:00:20|41380.3|41360.3|41380.3|41360.3|41385.3|41365.3|41379.4|41359.4|6
1722823230000|2024-08-05 02:00:30|41381.9|41361.9|41366.9|41346.9|41381.9|41361.9|41366.9|41346.9|3
1722823240000|2024-08-05 02:00:40|41368.4|41348.4|41351.9|41331.9|41368.4|41348.4|41350.3|41330.3|0
1722823250000|2024-08-05 02:00:50|41348.4|41328.4|41356.9|41336.9|41356.9|41336.9|41346.9|41326.9|4
1722823260000|2024-08-05 02:01:00|41355.3|41335.3|41346.9|41326.9|41356.9|41336.9|41346.9|41326.9|3
1722823270000|2024-08-05 02:01:10|41345|41325|41346.9|41326.9|41346.9|41326.9|41341.9|41321.9|2
1722823280000|2024-08-05 02:01:20|41345.3|41325.3|41341.9|41321.9|41351.9|41331.9|41337.8|41317.8|0
1722823290000|2024-08-05 02:01:30|41344.4|41324.4|41341.9|41321.9|41346.9|41326.9|41339.4|41319.4|14
1722823300000|2024-08-05 02:01:40|41340.3|41320.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|0
1722823310000|2024-08-05 02:01:50|41341.9|41321.9|41348.7|41328.7|41356.9|41336.9|41341.9|41321.9|0
1722823320000|2024-08-05 02:02:00|41352.2|41332.2|41370.3|41350.3|41370.3|41350.3|41350.3|41330.3|2
1722823330000|2024-08-05 02:02:10|41368.7|41348.7|41366.9|41346.9|41372.8|41352.8|41366.9|41346.9|1
1722823340000|2024-08-05 02:02:20|41368.7|41348.7|41370.3|41350.3|41372.8|41352.8|41367.8|41347.8|1
1722823350000|2024-08-05 02:02:30|41368.7|41348.7|41365.3|41345.3|41368.7|41348.7|41361.9|41341.9|0
1722823360000|2024-08-05 02:02:40|41364.4|41344.4|41365.3|41345.3|41365.3|41345.3|41361.9|41341.9|3
1722823370000|2024-08-05 02:02:50|41363.7|41343.7|41367.8|41347.8|41367.8|41347.8|41361.9|41341.9|6
1722823380000|2024-08-05 02:03:00|41366.9|41346.9|41364.4|41344.4|41372.8|41352.8|41363.5|41343.5|2
1722823390000|2024-08-05 02:03:10|41361.9|41341.9|41362.8|41342.8|41367.8|41347.8|41361.9|41341.9|8
1722823400000|2024-08-05 02:03:20|41361.9|41341.9|41348.5|41328.5|41362.8|41342.8|41348.5|41328.5|4
1722823410000|2024-08-05 02:03:30|41351|41331|41337.8|41317.8|41351.9|41331.9|41337.8|41317.8|1
1722823420000|2024-08-05 02:03:40|41336.9|41316.9|41326.2|41306.2|41336.9|41316.9|41326.2|41306.2|3
1722823430000|2024-08-05 02:03:50|41327.8|41307.8|41334.4|41314.4|41334.4|41314.4|41321.9|41301.9|10
1722823440000|2024-08-05 02:04:00|41335.3|41315.3|41338.5|41318.5|41339.4|41319.4|41335.3|41315.3|4
1722823450000|2024-08-05 02:04:10|41339.4|41319.4|41341|41321|41342.5|41322.5|41338.5|41318.5|0
1722823460000|2024-08-05 02:04:20|41342.5|41322.5|41344.4|41324.4|41344.4|41324.4|41339.4|41319.4|4
1722823470000|2024-08-05 02:04:30|41346|41326|41342.8|41322.8|41346|41326|41342.8|41322.8|7
1722823480000|2024-08-05 02:04:40|41341.2|41321.2|41326.2|41306.2|41341.2|41321.2|41326.2|41306.2|2
1722823490000|2024-08-05 02:04:50|41327.8|41307.8|41333.7|41313.7|41333.7|41313.7|41323.7|41303.7|10
1722823500000|2024-08-05 02:05:00|41332.8|41312.8|41342.8|41322.8|41342.8|41322.8|41325.3|41305.3|13
1722823510000|2024-08-05 02:05:10|41339.7|41319.7|41325.3|41305.3|41340.3|41320.3|41325.3|41305.3|31
1722823520000|2024-08-05 02:05:20|41323.8|41303.8|41335.3|41315.3|41338.8|41318.8|41319.7|41299.7|17
1722823530000|2024-08-05 02:05:30|41336.9|41316.9|41334.4|41314.4|41336.9|41316.9|41332.8|41312.8|1
1722823540000|2024-08-05 02:05:40|41335.3|41315.3|41343.8|41323.8|41343.8|41323.8|41335.3|41315.3|15
1722823550000|2024-08-05 02:05:50|41345.3|41325.3|41346.9|41326.9|41346.9|41326.9|41343.8|41323.8|27
1722823560000|2024-08-05 02:06:00|41351.9|41331.9|41361.9|41341.9|41361.9|41341.9|41348.8|41328.8|4
1722823570000|2024-08-05 02:06:10|41363.5|41343.5|41348.8|41328.8|41363.5|41343.5|41347.8|41327.8|25
1722823580000|2024-08-05 02:06:20|41351.9|41331.9|41352.8|41332.8|41356|41336|41346.9|41326.9|17
1722823590000|2024-08-05 02:06:30|41356|41336|41333.5|41313.5|41356|41336|41332.8|41312.8|2
1722823600000|2024-08-05 02:06:40|41331.9|41311.9|41311.3|41291.3|41331.9|41311.9|41308.8|41288.8|11
1722823610000|2024-08-05 02:06:50|41312.8|41292.8|41306.9|41286.9|41312.8|41292.8|41302.8|41282.8|7
1722823620000|2024-08-05 02:07:00|41307.8|41287.8|41293.8|41273.8|41307.8|41287.8|41291.9|41271.9|15
1722823630000|2024-08-05 02:07:10|41291.9|41271.9|41286.9|41266.9|41293.8|41273.8|41282.8|41262.8|8
1722823640000|2024-08-05 02:07:20|41285.3|41265.3|41283.5|41263.5|41286.9|41266.9|41281.9|41261.9|13
1722823650000|2024-08-05 02:07:30|41286|41266|41286.9|41266.9|41286.9|41266.9|41281|41261|13
1722823660000|2024-08-05 02:07:40|41287.8|41267.8|41286|41266|41291.9|41271.9|41284.4|41264.4|10
1722823670000|2024-08-05 02:07:50|41285.1|41265.1|41276.9|41256.9|41285.1|41265.1|41276.9|41256.9|7
1722823680000|2024-08-05 02:08:00|41277.8|41257.8|41284.4|41264.4|41292.8|41272.8|41276.9|41256.9|23
1722823690000|2024-08-05 02:08:10|41281.9|41261.9|41274.4|41254.4|41281.9|41261.9|41274.4|41254.4|4
1722823700000|2024-08-05 02:08:20|41276.9|41256.9|41286.3|41266.3|41286.9|41266.9|41276.9|41256.9|10
1722823710000|2024-08-05 02:08:30|41289.4|41269.4|41275.3|41255.3|41289.4|41269.4|41275.3|41255.3|7
1722823720000|2024-08-05 02:08:40|41274.4|41254.4|41278.8|41258.8|41279.4|41259.4|41274.4|41254.4|1
1722823730000|2024-08-05 02:08:50|41276.9|41256.9|41275.1|41255.1|41277.2|41257.2|41270.3|41250.3|6
1722823740000|2024-08-05 02:09:00|41276|41256|41270.1|41250.1|41276|41256|41270.1|41250.1|7
1722823750000|2024-08-05 02:09:10|41271|41251|41276.9|41256.9|41276.9|41256.9|41266.9|41246.9|5
1722823760000|2024-08-05 02:09:20|41276|41256|41275.1|41255.1|41276|41256|41275.1|41255.1|0
1722823770000|2024-08-05 02:09:30|41276.9|41256.9|41270.1|41250.1|41276.9|41256.9|41270.1|41250.1|4
1722823780000|2024-08-05 02:09:40|41271|41251|41280.1|41260.1|41285.1|41265.1|41271|41251|3
1722823790000|2024-08-05 02:09:50|41279.1|41259.1|41281.9|41261.9|41281.9|41261.9|41275.1|41255.1|3
1722823800000|2024-08-05 02:10:00|41283.5|41263.5|41285.1|41265.1|41305.1|41285.1|41281.6|41261.6|5
1722823810000|2024-08-05 02:10:10|41286.6|41266.6|41291.9|41271.9|41293.5|41273.5|41285.1|41265.1|5
1722823820000|2024-08-05 02:10:20|41291|41271|41285.1|41265.1|41291|41271|41283.5|41263.5|1
1722823830000|2024-08-05 02:10:30|41283.5|41263.5|41285.1|41265.1|41285.1|41265.1|41280.1|41260.1|2
1722823840000|2024-08-05 02:10:40|41281|41261|41270.1|41250.1|41281|41261|41270.1|41250.1|6
1722823850000|2024-08-05 02:10:50|41268.5|41248.5|41271.9|41251.9|41275.1|41255.1|41268.5|41248.5|3
1722823860000|2024-08-05 02:11:00|41273.5|41253.5|41258.5|41238.5|41275.1|41255.1|41258.5|41238.5|6
1722823870000|2024-08-05 02:11:10|41260.1|41240.1|41251.9|41231.9|41260.1|41240.1|41249.4|41229.4|8
1722823880000|2024-08-05 02:11:20|41253.8|41233.8|41251.9|41231.9|41256.9|41236.9|41251.9|41231.9|2
1722823890000|2024-08-05 02:11:30|41250.1|41230.1|41248.8|41228.8|41251.9|41231.9|41246|41226|4
1722823900000|2024-08-05 02:11:40|41247.9|41227.9|41244.4|41224.4|41251.9|41231.9|41236.9|41216.9|10
1722823910000|2024-08-05 02:11:50|41246.9|41226.9|41266|41246|41267.6|41247.6|41246.9|41226.9|35
1722823920000|2024-08-05 02:12:00|41261|41241|41266|41246|41266|41246|41261|41241|8
1722823930000|2024-08-05 02:12:10|41267.6|41247.6|41266|41246|41271|41251|41266|41246|2
1722823940000|2024-08-05 02:12:20|41266.9|41246.9|41266|41246|41266.9|41246.9|41261.9|41241.9|2
1722823950000|2024-08-05 02:12:30|41265.1|41245.1|41276|41256|41276|41256|41261.9|41241.9|10
1722823960000|2024-08-05 02:12:40|41277.6|41257.6|41260.1|41240.1|41277.6|41257.6|41256.9|41236.9|2
1722823970000|2024-08-05 02:12:50|41258.5|41238.5|41258.5|41238.5|41263.5|41243.5|41258.5|41238.5|2
1722823980000|2024-08-05 02:13:00|41257.6|41237.6|41251|41231|41261|41241|41251|41231|17
1722823990000|2024-08-05 02:13:10|41248.5|41228.5|41250.1|41230.1|41253.5|41233.5|41248.5|41228.5|4
1722824000000|2024-08-05 02:13:20|41246.9|41226.9|41245.1|41225.1|41246.9|41226.9|41241|41221|6
1722824010000|2024-08-05 02:13:30|41244.2|41224.2|41241.9|41221.9|41244.2|41224.2|41239.4|41219.4|10
1722824020000|2024-08-05 02:13:40|41241|41221|41238.5|41218.5|41245.1|41225.1|41238.5|41218.5|0
1722824030000|2024-08-05 02:13:50|41240.1|41220.1|41241|41221|41245.1|41225.1|41237.9|41217.9|5
1722824040000|2024-08-05 02:14:00|41239.4|41219.4|41231.9|41211.9|41241|41221|41231.9|41211.9|4
1722824050000|2024-08-05 02:14:10|41235.1|41215.1|41238.5|41218.5|41238.5|41218.5|41230.1|41210.1|4
1722824060000|2024-08-05 02:14:20|41240.1|41220.1|41233.2|41213.2|41245.1|41225.1|41232.6|41212.6|8
1722824070000|2024-08-05 02:14:30|41231.7|41211.7|41236.9|41216.9|41236.9|41216.9|41230.1|41210.1|0
1722824080000|2024-08-05 02:14:40|41238.5|41218.5|41238.5|41218.5|41240.1|41220.1|41237.6|41217.6|1
1722824090000|2024-08-05 02:14:50|41236.9|41216.9|41241|41221|41241.9|41221.9|41236.9|41216.9|7
1722824100000|2024-08-05 02:15:00|41241.9|41221.9|41246|41226|41246|41226|41241|41221|3
1722824110000|2024-08-05 02:15:10|41241.9|41221.9|41245.1|41225.1|41245.1|41225.1|41238.5|41218.5|7
1722824120000|2024-08-05 02:15:20|41243.5|41223.5|41241.9|41221.9|41243.5|41223.5|41241|41221|0
1722824130000|2024-08-05 02:15:30|41243.5|41223.5|41242|41222|41245.1|41225.1|41242|41222|0
1722824140000|2024-08-05 02:15:40|41245.1|41225.1|41235.1|41215.1|41246|41226|41235.1|41215.1|6
1722824150000|2024-08-05 02:15:50|41232|41212|41227.9|41207.9|41232|41212|41227.9|41207.9|0
1722824160000|2024-08-05 02:16:00|41227|41207|41227.6|41207.6|41227.6|41207.6|41223.5|41203.5|32
1722824170000|2024-08-05 02:16:10|41230.1|41210.1|41220.4|41200.4|41230.1|41210.1|41218.5|41198.5|39
1722824180000|2024-08-05 02:16:20|41219.5|41199.5|41212.9|41192.9|41219.5|41199.5|41211.3|41191.3|1
1722824190000|2024-08-05 02:16:30|41211.3|41191.3|41214.7|41194.7|41214.7|41194.7|41211.3|41191.3|2
1722824200000|2024-08-05 02:16:40|41213.8|41193.8|41207.6|41187.6|41216.3|41196.3|41206|41186|3
1722824210000|2024-08-05 02:16:50|41208.5|41188.5|41191|41171|41208.5|41188.5|41191|41171|11
1722824220000|2024-08-05 02:17:00|41188.5|41168.5|41197|41177|41197|41177|41187|41167|8
1722824230000|2024-08-05 02:17:10|41198.5|41178.5|41201|41181|41201|41181|41197|41177|1
1722824240000|2024-08-05 02:17:20|41202.6|41182.6|41204.2|41184.2|41205.1|41185.1|41201|41181|2
1722824250000|2024-08-05 02:17:30|41205.1|41185.1|41212|41192|41212|41192|41203.5|41183.5|5
1722824260000|2024-08-05 02:17:40|41211|41191|41211|41191|41211|41191|41207.9|41187.9|0
1722824270000|2024-08-05 02:17:50|41207|41187|41212|41192|41212|41192|41207|41187|0
1722824280000|2024-08-05 02:18:00|41211|41191|41208.5|41188.5|41216|41196|41207.9|41187.9|17
1722824290000|2024-08-05 02:18:10|41207|41187|41207.9|41187.9|41211|41191|41207|41187|2
1722824300000|2024-08-05 02:18:20|41208.5|41188.5|41212|41192|41212|41192|41206|41186|1
1722824310000|2024-08-05 02:18:30|41212.9|41192.9|41218.5|41198.5|41218.5|41198.5|41212|41192|1
1722824320000|2024-08-05 02:18:40|41219.5|41199.5|41221|41201|41222.6|41202.6|41219.5|41199.5|1
1722824330000|2024-08-05 02:18:50|41219.5|41199.5|41221|41201|41221|41201|41219.5|41199.5|0
1722824340000|2024-08-05 02:19:00|41222|41202|41226|41206|41226|41206|41221|41201|3
1722824350000|2024-08-05 02:19:10|41227.6|41207.6|41226|41206|41227.6|41207.6|41226|41206|2
1722824360000|2024-08-05 02:19:20|41224.5|41204.5|41217.9|41197.9|41224.5|41204.5|41217.9|41197.9|1
1722824370000|2024-08-05 02:19:30|41217|41197|41214.5|41194.5|41217.9|41197.9|41214.5|41194.5|4
1722824380000|2024-08-05 02:19:40|41212.9|41192.9|41212|41192|41217|41197|41212|41192|0
1722824390000|2024-08-05 02:19:50|41213.5|41193.5|41218.5|41198.5|41220.1|41200.1|41213.5|41193.5|3
1722824400000|2024-08-05 02:20:00|41220.1|41200.1|41221|41201|41221|41201|41217.6|41197.6|3
1722824410000|2024-08-05 02:20:10|41222|41202|41227.9|41207.9|41227.9|41207.9|41222|41202|3
1722824420000|2024-08-05 02:20:20|41229.5|41209.5|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|1
1722824430000|2024-08-05 02:20:30|41232|41212|41234.5|41214.5|41234.5|41214.5|41227.9|41207.9|0
1722824440000|2024-08-05 02:20:40|41235.4|41215.4|41240.4|41220.4|41242|41222|41235.4|41215.4|2
1722824450000|2024-08-05 02:20:50|41242|41222|41244.5|41224.5|41244.5|41224.5|41242|41222|2
1722824460000|2024-08-05 02:21:00|41242.9|41222.9|41237|41217|41242.9|41222.9|41237|41217|1
1722824470000|2024-08-05 02:21:10|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41233.8|41213.8|0
1722824480000|2024-08-05 02:21:20|41237|41217|41237|41217|41237|41217|41237|41217|2
1722824490000|2024-08-05 02:21:30|41241.1|41221.1|41238.6|41218.6|41242.6|41222.6|41238.6|41218.6|2
1722824500000|2024-08-05 02:21:40|41237.6|41217.6|41238.6|41218.6|41238.6|41218.6|41234.5|41214.5|3
1722824510000|2024-08-05 02:21:50|41240.1|41220.1|41243.6|41223.6|41243.6|41223.6|41240.1|41220.1|1
1722824520000|2024-08-05 02:22:00|41242|41222|41257|41237|41260.1|41240.1|41242|41222|2
1722824530000|2024-08-05 02:22:10|41257.9|41237.9|41261.1|41241.1|41261.1|41241.1|41255.4|41235.4|8
1722824540000|2024-08-05 02:22:20|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41257.9|41237.9|0
1722824550000|2024-08-05 02:22:30|41262|41242|41252|41232|41262|41242|41252|41232|7
1722824560000|2024-08-05 02:22:40|41252.9|41232.9|41254.8|41234.8|41254.8|41234.8|41252.9|41232.9|5
1722824570000|2024-08-05 02:22:50|41256.3|41236.3|41260.4|41240.4|41262.3|41242.3|41256.3|41236.3|1
1722824580000|2024-08-05 02:23:00|41262|41242|41267|41247|41267|41247|41258.8|41238.8|2
1722824590000|2024-08-05 02:23:10|41265.4|41245.4|41270.4|41250.4|41270.4|41250.4|41263.8|41243.8|2
1722824600000|2024-08-05 02:23:20|41272.9|41252.9|41270.4|41250.4|41275.4|41255.4|41270.4|41250.4|7
1722824610000|2024-08-05 02:23:30|41267.9|41247.9|41272.9|41252.9|41272.9|41252.9|41267.9|41247.9|4
1722824620000|2024-08-05 02:23:40|41272|41252|41267.9|41247.9|41272|41252|41267.9|41247.9|1
1722824630000|2024-08-05 02:23:50|41268.8|41248.8|41274.5|41254.5|41274.5|41254.5|41268.8|41248.8|1
1722824640000|2024-08-05 02:24:00|41272.9|41252.9|41277.9|41257.9|41277.9|41257.9|41272.9|41252.9|3
1722824650000|2024-08-05 02:24:10|41277|41257|41280.4|41260.4|41282|41262|41277|41257|1
1722824660000|2024-08-05 02:24:20|41278.8|41258.8|41283.8|41263.8|41284.5|41264.5|41278.8|41258.8|4
1722824670000|2024-08-05 02:24:30|41282.9|41262.9|41282|41262|41282.9|41262.9|41273.8|41253.8|14
1722824680000|2024-08-05 02:24:40|41278.8|41258.8|41278.9|41258.9|41278.9|41258.9|41278.8|41258.8|1
1722824690000|2024-08-05 02:24:50|41277|41257|41277|41257|41277|41257|41275.4|41255.4|10
1722824700000|2024-08-05 02:25:00|41277.9|41257.9|41278.9|41258.9|41279.5|41259.5|41275.4|41255.4|4
1722824710000|2024-08-05 02:25:10|41277.9|41257.9|41278.9|41258.9|41280.4|41260.4|41277.9|41257.9|0
1722824720000|2024-08-05 02:25:20|41280.4|41260.4|41282.9|41262.9|41282.9|41262.9|41278.9|41258.9|4
1722824730000|2024-08-05 02:25:30|41284.8|41264.8|41283.9|41263.9|41287.9|41267.9|41283.9|41263.9|10
1722824740000|2024-08-05 02:25:40|41282.9|41262.9|41282.3|41262.3|41282.9|41262.9|41280.4|41260.4|2
1722824750000|2024-08-05 02:25:50|41285.4|41265.4|41281.4|41261.4|41285.4|41265.4|41281.4|41261.4|30
1722824760000|2024-08-05 02:26:00|41277.9|41257.9|41285.4|41265.4|41285.4|41265.4|41277.9|41257.9|10
1722824770000|2024-08-05 02:26:10|41282.9|41262.9|41281.4|41261.4|41282.9|41262.9|41279.5|41259.5|22
1722824780000|2024-08-05 02:26:20|41282.9|41262.9|41286.1|41266.1|41286.1|41266.1|41281.4|41261.4|24
1722824790000|2024-08-05 02:26:30|41287|41267|41286.1|41266.1|41288.6|41268.6|41284.5|41264.5|33
1722824800000|2024-08-05 02:26:40|41287|41267|41286.1|41266.1|41287.7|41267.7|41286.1|41266.1|4
1722824810000|2024-08-05 02:26:50|41284.5|41264.5|41299.8|41279.8|41299.8|41279.8|41284.5|41264.5|14
1722824820000|2024-08-05 02:27:00|41301.4|41281.4|41315.7|41295.7|41319.8|41299.8|41301.4|41281.4|17
1722824830000|2024-08-05 02:27:10|41318.9|41298.9|41321.4|41301.4|41322.3|41302.3|41318.9|41298.9|12
1722824840000|2024-08-05 02:27:20|41319.8|41299.8|41319.8|41299.8|41320.7|41300.7|41318.9|41298.9|1
1722824850000|2024-08-05 02:27:30|41320.7|41300.7|41309.8|41289.8|41320.7|41300.7|41307.3|41287.3|5
1722824860000|2024-08-05 02:27:40|41314.1|41294.1|41315.7|41295.7|41317.3|41297.3|41314.1|41294.1|3
1722824870000|2024-08-05 02:27:50|41319.8|41299.8|41311.6|41291.6|41319.8|41299.8|41311.6|41291.6|1
1722824880000|2024-08-05 02:28:00|41310.7|41290.7|41314.8|41294.8|41314.8|41294.8|41302.3|41282.3|6
1722824890000|2024-08-05 02:28:10|41316.4|41296.4|41309.1|41289.1|41316.4|41296.4|41309.1|41289.1|3
1722824900000|2024-08-05 02:28:20|41310.7|41290.7|41303.2|41283.2|41310.7|41290.7|41303.2|41283.2|7
1722824910000|2024-08-05 02:28:30|41300.7|41280.7|41297.3|41277.3|41300.7|41280.7|41296.4|41276.4|2
1722824920000|2024-08-05 02:28:40|41295.4|41275.4|41283.9|41263.9|41295.4|41275.4|41283.9|41263.9|4
1722824930000|2024-08-05 02:28:50|41282.3|41262.3|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|4
1722824940000|2024-08-05 02:29:00|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41283.9|41263.9|2
1722824950000|2024-08-05 02:29:10|41282.3|41262.3|41280.7|41260.7|41282.3|41262.3|41280.7|41260.7|0
1722824960000|2024-08-05 02:29:20|41279.8|41259.8|41273.2|41253.2|41280.7|41260.7|41273.2|41253.2|0
1722824970000|2024-08-05 02:29:30|41274.8|41254.8|41271.7|41251.7|41274.8|41254.8|41271.7|41251.7|0
1722824980000|2024-08-05 02:29:40|41273.2|41253.2|41273.9|41253.9|41275.7|41255.7|41271.7|41251.7|0
1722824990000|2024-08-05 02:29:50|41274.8|41254.8|41300.7|41280.7|41300.7|41280.7|41274.8|41254.8|12
1722825000000|2024-08-05 02:30:00|41303.9|41283.9|41320.7|41300.7|41328.9|41308.9|41303.2|41283.2|36
1722825010000|2024-08-05 02:30:10|41323.9|41303.9|41323.2|41303.2|41333.2|41313.2|41323.2|41303.2|63
1722825020000|2024-08-05 02:30:20|41324.2|41304.2|41334.8|41314.8|41334.8|41314.8|41320.7|41300.7|18
1722825030000|2024-08-05 02:30:30|41333.2|41313.2|41335.7|41315.7|41338.2|41318.2|41333.2|41313.2|44
1722825040000|2024-08-05 02:30:40|41339.8|41319.8|41348.2|41328.2|41348.2|41328.2|41334.2|41314.2|26
1722825050000|2024-08-05 02:30:50|41349.8|41329.8|41339.8|41319.8|41349.8|41329.8|41338.2|41318.2|15
1722825060000|2024-08-05 02:31:00|41338.2|41318.2|41304.8|41284.8|41338.2|41318.2|41304.8|41284.8|28
1722825070000|2024-08-05 02:31:10|41305.7|41285.7|41328.9|41308.9|41329.8|41309.8|41305.7|41285.7|26
1722825080000|2024-08-05 02:31:20|41330.7|41310.7|41338.2|41318.2|41338.2|41318.2|41328.9|41308.9|15
1722825090000|2024-08-05 02:31:30|41339.2|41319.2|41339.8|41319.8|41346.7|41326.7|41332.3|41312.3|32
1722825100000|2024-08-05 02:31:40|41343.9|41323.9|41339.8|41319.8|41346.4|41326.4|41339.8|41319.8|17
1722825110000|2024-08-05 02:31:50|41338.9|41318.9|41305.7|41285.7|41338.9|41318.9|41305.7|41285.7|16
1722825120000|2024-08-05 02:32:00|41304.2|41284.2|41298.9|41278.9|41304.2|41284.2|41294.8|41274.8|10
1722825130000|2024-08-05 02:32:10|41299.8|41279.8|41298.9|41278.9|41299.8|41279.8|41294.8|41274.8|3
1722825140000|2024-08-05 02:32:20|41301.4|41281.4|41313.9|41293.9|41313.9|41293.9|41301.4|41281.4|1
1722825150000|2024-08-05 02:32:30|41313|41293|41311.4|41291.4|41313|41293|41308.9|41288.9|1
1722825160000|2024-08-05 02:32:40|41309.8|41289.8|41289.8|41269.8|41309.8|41289.8|41289.8|41269.8|7
1722825170000|2024-08-05 02:32:50|41288.9|41268.9|41305.5|41285.5|41305.5|41285.5|41288.9|41268.9|2
1722825180000|2024-08-05 02:33:00|41303.9|41283.9|41317.3|41297.3|41317.3|41297.3|41303.9|41283.9|0
1722825190000|2024-08-05 02:33:10|41320.7|41300.7|41323.9|41303.9|41325.7|41305.7|41317.3|41297.3|2
1722825200000|2024-08-05 02:33:20|41325.7|41305.7|41335.7|41315.7|41335.7|41315.7|41323.9|41303.9|16
1722825210000|2024-08-05 02:33:30|41339.8|41319.8|41333.9|41313.9|41342.3|41322.3|41332.3|41312.3|6
1722825220000|2024-08-05 02:33:40|41331.4|41311.4|41313.9|41293.9|41331.4|41311.4|41313.9|41293.9|6
1722825230000|2024-08-05 02:33:50|41308.9|41288.9|41299.8|41279.8|41308.9|41288.9|41299.8|41279.8|7
1722825240000|2024-08-05 02:34:00|41301.4|41281.4|41303.9|41283.9|41303.9|41283.9|41299.8|41279.8|3
1722825250000|2024-08-05 02:34:10|41305.7|41285.7|41303.9|41283.9|41313.9|41293.9|41303.9|41283.9|1
1722825260000|2024-08-05 02:34:20|41303|41283|41293.9|41273.9|41303|41283|41293.9|41273.9|2
1722825270000|2024-08-05 02:34:30|41292.3|41272.3|41283.9|41263.9|41292.3|41272.3|41283.9|41263.9|4
1722825280000|2024-08-05 02:34:40|41283|41263|41282|41262|41283|41263|41277|41257|5
1722825290000|2024-08-05 02:34:50|41283.6|41263.6|41296.4|41276.4|41296.4|41276.4|41282.1|41262.1|4
1722825300000|2024-08-05 02:35:00|41299.6|41279.6|41280.5|41260.5|41299.6|41279.6|41275.5|41255.5|3
1722825310000|2024-08-05 02:35:10|41283|41263|41298.9|41278.9|41301.4|41281.4|41283|41263|2
1722825320000|2024-08-05 02:35:20|41295.5|41275.5|41302.1|41282.1|41302.1|41282.1|41287.1|41267.1|0
1722825330000|2024-08-05 02:35:30|41300.5|41280.5|41308.9|41288.9|41312.1|41292.1|41298.9|41278.9|2
1722825340000|2024-08-05 02:35:40|41308|41288|41311.4|41291.4|41311.4|41291.4|41306.4|41286.4|0
1722825350000|2024-08-05 02:35:50|41312.3|41292.3|41297.1|41277.1|41312.3|41292.3|41297.1|41277.1|2
1722825360000|2024-08-05 02:36:00|41296.1|41276.1|41293.9|41273.9|41296.1|41276.1|41283.6|41263.6|3
1722825370000|2024-08-05 02:36:10|41295.5|41275.5|41298|41278|41305.5|41285.5|41295.5|41275.5|2
1722825380000|2024-08-05 02:36:20|41299.6|41279.6|41303|41283|41303|41283|41299.6|41279.6|1
1722825390000|2024-08-05 02:36:30|41304.6|41284.6|41303|41283|41307.1|41287.1|41300.5|41280.5|9
1722825400000|2024-08-05 02:36:40|41302.1|41282.1|41293|41273|41302.1|41282.1|41293|41273|3
1722825410000|2024-08-05 02:36:50|41293.9|41273.9|41295.5|41275.5|41298.9|41278.9|41293.9|41273.9|1
1722825420000|2024-08-05 02:37:00|41293.9|41273.9|41287.3|41267.3|41293.9|41273.9|41285.5|41265.5|6
1722825430000|2024-08-05 02:37:10|41286.4|41266.4|41283.9|41263.9|41290.5|41270.5|41283.9|41263.9|14
1722825440000|2024-08-05 02:37:20|41283|41263|41288|41268|41288.9|41268.9|41281.4|41261.4|3
1722825450000|2024-08-05 02:37:30|41287.1|41267.1|41292.1|41272.1|41292.1|41272.1|41287.1|41267.1|1
1722825460000|2024-08-05 02:37:40|41288.9|41268.9|41287.1|41267.1|41292.1|41272.1|41285.5|41265.5|1
1722825470000|2024-08-05 02:37:50|41288|41268|41303.9|41283.9|41303.9|41283.9|41288|41268|7
1722825480000|2024-08-05 02:38:00|41307.1|41287.1|41307.3|41287.3|41307.3|41287.3|41298.9|41278.9|14
1722825490000|2024-08-05 02:38:10|41309.8|41289.8|41313.9|41293.9|41316.4|41296.4|41309.8|41289.8|3
1722825500000|2024-08-05 02:38:20|41313|41293|41323|41303|41323.9|41303.9|41313|41293|2
1722825510000|2024-08-05 02:38:30|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|1
1722825520000|2024-08-05 02:38:40|41322.1|41302.1|41320.8|41300.8|41323|41303|41318.9|41298.9|3
1722825530000|2024-08-05 02:38:50|41321.4|41301.4|41331.1|41311.1|41331.1|41311.1|41321.4|41301.4|32
1722825540000|2024-08-05 02:39:00|41333.9|41313.9|41335.5|41315.5|41338|41318|41333.9|41313.9|1
1722825550000|2024-08-05 02:39:10|41338|41318|41340.5|41320.5|41347.1|41327.1|41338|41318|12
1722825560000|2024-08-05 02:39:20|41338.9|41318.9|41333|41313|41338.9|41318.9|41330.5|41310.5|4
1722825570000|2024-08-05 02:39:30|41332.1|41312.1|41316.1|41296.1|41333|41313|41316.1|41296.1|6
1722825580000|2024-08-05 02:39:40|41312.1|41292.1|41309.6|41289.6|41312.1|41292.1|41308|41288|8
1722825590000|2024-08-05 02:39:50|41312.1|41292.1|41317.1|41297.1|41318|41298|41312.1|41292.1|7
1722825600000|2024-08-05 02:40:00|41318|41298|41310.5|41290.5|41322.1|41302.1|41308.9|41288.9|4
1722825610000|2024-08-05 02:40:10|41310.2|41290.2|41302.1|41282.1|41310.2|41290.2|41302.1|41282.1|2
1722825620000|2024-08-05 02:40:20|41299.6|41279.6|41295.5|41275.5|41300.5|41280.5|41294.6|41274.6|0
1722825630000|2024-08-05 02:40:30|41293.7|41273.7|41297.1|41277.1|41297.1|41277.1|41292.1|41272.1|0
1722825640000|2024-08-05 02:40:40|41298|41278|41307.1|41287.1|41307.1|41287.1|41297.1|41277.1|2
1722825650000|2024-08-05 02:40:50|41308|41288|41313|41293|41316.2|41296.2|41308|41288|2
1722825660000|2024-08-05 02:41:00|41308.9|41288.9|41302.1|41282.1|41313|41293|41297.1|41277.1|3
1722825670000|2024-08-05 02:41:10|41300.5|41280.5|41318|41298|41318|41298|41298|41278|0
1722825680000|2024-08-05 02:41:20|41318.9|41298.9|41317.1|41297.1|41322.1|41302.1|41317.1|41297.1|0
1722825690000|2024-08-05 02:41:30|41318|41298|41318|41298|41318|41298|41311.2|41291.2|6
1722825700000|2024-08-05 02:41:40|41321.2|41301.2|41310.5|41290.5|41321.2|41301.2|41310.5|41290.5|6
1722825710000|2024-08-05 02:41:50|41312.1|41292.1|41317.1|41297.1|41317.1|41297.1|41310.5|41290.5|5
1722825720000|2024-08-05 02:42:00|41318|41298|41307.1|41287.1|41318|41298|41307.1|41287.1|5
1722825730000|2024-08-05 02:42:10|41306.2|41286.2|41301.2|41281.2|41306.2|41286.2|41301.2|41281.2|3
1722825740000|2024-08-05 02:42:20|41302.1|41282.1|41313|41293|41314.6|41294.6|41302.1|41282.1|1
1722825750000|2024-08-05 02:42:30|41314.6|41294.6|41310.5|41290.5|41314.6|41294.6|41310.5|41290.5|0
1722825760000|2024-08-05 02:42:40|41312.1|41292.1|41313.9|41293.9|41313.9|41293.9|41310.5|41290.5|0
1722825770000|2024-08-05 02:42:50|41315.5|41295.5|41318|41298|41318|41298|41312.1|41292.1|0
1722825780000|2024-08-05 02:43:00|41317.1|41297.1|41313.7|41293.7|41320.5|41300.5|41313.7|41293.7|0
1722825790000|2024-08-05 02:43:10|41312.1|41292.1|41302.1|41282.1|41312.1|41292.1|41302.1|41282.1|0
1722825800000|2024-08-05 02:43:20|41301.2|41281.2|41301.4|41281.4|41301.4|41281.4|41283.7|41263.7|6
1722825810000|2024-08-05 02:43:30|41303|41283|41307.1|41287.1|41307.1|41287.1|41303|41283|0
1722825820000|2024-08-05 02:43:40|41308|41288|41313|41293|41314.6|41294.6|41308|41288|0
1722825830000|2024-08-05 02:43:50|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41309.6|41289.6|0
1722825840000|2024-08-05 02:44:00|41308|41288|41312.1|41292.1|41312.1|41292.1|41305.2|41285.2|1
1722825850000|2024-08-05 02:44:10|41313|41293|41324|41304|41324.9|41304.9|41313|41293|4
1722825860000|2024-08-05 02:44:20|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324|41304|4
1722825870000|2024-08-05 02:44:30|41324|41304|41329.9|41309.9|41329.9|41309.9|41324|41304|23
1722825880000|2024-08-05 02:44:40|41329|41309|41324|41304|41329.9|41309.9|41324|41304|1
1722825890000|2024-08-05 02:44:50|41321.5|41301.5|41324|41304|41324|41304|41320.5|41300.5|1
1722825900000|2024-08-05 02:45:00|41325.8|41305.8|41337.4|41317.4|41339.9|41319.9|41325.8|41305.8|4
1722825910000|2024-08-05 02:45:10|41340.8|41320.8|41349|41329|41349|41329|41340.8|41320.8|8
1722825920000|2024-08-05 02:45:20|41349.9|41329.9|41344.9|41324.9|41349.9|41329.9|41344.9|41324.9|0
1722825930000|2024-08-05 02:45:30|41346.5|41326.5|41344|41324|41349|41329|41344|41324|7
1722825940000|2024-08-05 02:45:40|41344.9|41324.9|41344|41324|41349|41329|41344|41324|1
1722825950000|2024-08-05 02:45:50|41343|41323|41345.5|41325.5|41347.1|41327.1|41340.5|41320.5|1
1722825960000|2024-08-05 02:46:00|41347.1|41327.1|41344|41324|41359.9|41339.9|41344|41324|16
1722825970000|2024-08-05 02:46:10|41343|41323|41343|41323|41346.5|41326.5|41339.9|41319.9|19
1722825980000|2024-08-05 02:46:20|41341.5|41321.5|41349|41329|41349|41329|41337.4|41317.4|12
1722825990000|2024-08-05 02:46:30|41347.4|41327.4|41349|41329|41349|41329|41345.5|41325.5|20
1722826000000|2024-08-05 02:46:40|41349.9|41329.9|41349|41329|41351.5|41331.5|41349|41329|1
1722826010000|2024-08-05 02:46:50|41349.9|41329.9|41357.1|41337.1|41357.1|41337.1|41349|41329|5
1722826020000|2024-08-05 02:47:00|41358|41338|41364|41344|41370.5|41350.5|41358|41338|11
1722826030000|2024-08-05 02:47:10|41362.4|41342.4|41360.8|41340.8|41365.8|41345.8|41360.8|41340.8|12
1722826040000|2024-08-05 02:47:20|41361.7|41341.7|41379|41359|41379.9|41359.9|41361.7|41341.7|8
1722826050000|2024-08-05 02:47:30|41382.4|41362.4|41371.5|41351.5|41384.9|41364.9|41371.5|41351.5|9
1722826060000|2024-08-05 02:47:40|41369.9|41349.9|41371.7|41351.7|41373.3|41353.3|41369|41349|24
1722826070000|2024-08-05 02:47:50|41373.3|41353.3|41383.3|41363.3|41383.3|41363.3|41370.8|41350.8|11
1722826080000|2024-08-05 02:48:00|41382.4|41362.4|41384.2|41364.2|41386.7|41366.7|41381.7|41361.7|56
1722826090000|2024-08-05 02:48:10|41380.8|41360.8|41369.2|41349.2|41380.8|41360.8|41369.2|41349.2|3
1722826100000|2024-08-05 02:48:20|41370.8|41350.8|41367.7|41347.7|41370.8|41350.8|41364.2|41344.2|10
1722826110000|2024-08-05 02:48:30|41370.8|41350.8|41374|41354|41379|41359|41370.8|41350.8|1
1722826120000|2024-08-05 02:48:40|41375.8|41355.8|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|32
1722826130000|2024-08-05 02:48:50|41379|41359|41374.9|41354.9|41379|41359|41369.9|41349.9|4
1722826140000|2024-08-05 02:49:00|41375.8|41355.8|41384|41364|41384|41364|41374.9|41354.9|5
1722826150000|2024-08-05 02:49:10|41382.4|41362.4|41384|41364|41384.9|41364.9|41379|41359|5
1722826160000|2024-08-05 02:49:20|41381.5|41361.5|41377.4|41357.4|41381.5|41361.5|41375.8|41355.8|1
1722826170000|2024-08-05 02:49:30|41378.3|41358.3|41374|41354|41379.9|41359.9|41374|41354|4
1722826180000|2024-08-05 02:49:40|41369.9|41349.9|41369|41349|41369.9|41349.9|41368.1|41348.1|2
1722826190000|2024-08-05 02:49:50|41369.9|41349.9|41381.5|41361.5|41381.5|41361.5|41369.9|41349.9|6
1722826200000|2024-08-05 02:50:00|41379.9|41359.9|41379.9|41359.9|41389|41369|41378.3|41358.3|14
1722826210000|2024-08-05 02:50:10|41379|41359|41379.9|41359.9|41381.5|41361.5|41377.4|41357.4|6
1722826220000|2024-08-05 02:50:20|41381.5|41361.5|41375.8|41355.8|41382.4|41362.4|41374.9|41354.9|7
1722826230000|2024-08-05 02:50:30|41377.4|41357.4|41381.5|41361.5|41381.5|41361.5|41377.4|41357.4|4
1722826240000|2024-08-05 02:50:40|41379.9|41359.9|41370.8|41350.8|41384|41364|41370.8|41350.8|3
1722826250000|2024-08-05 02:50:50|41369.9|41349.9|41381.5|41361.5|41381.5|41361.5|41369.9|41349.9|2
1722826260000|2024-08-05 02:51:00|41379.9|41359.9|41384|41364|41384.9|41364.9|41379.9|41359.9|7
1722826270000|2024-08-05 02:51:10|41382.4|41362.4|41382.4|41362.4|41384|41364|41379.9|41359.9|2
1722826280000|2024-08-05 02:51:20|41380.8|41360.8|41384|41364|41384|41364|41379.9|41359.9|5
1722826290000|2024-08-05 02:51:30|41380.8|41360.8|41388.3|41368.3|41388.3|41368.3|41379.9|41359.9|9
1722826300000|2024-08-05 02:51:40|41385.8|41365.8|41384|41364|41387.4|41367.4|41384|41364|4
1722826310000|2024-08-05 02:51:50|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|3
1722826320000|2024-08-05 02:52:00|41385.8|41365.8|41395.8|41375.8|41398.3|41378.3|41385.8|41365.8|14
1722826330000|2024-08-05 02:52:10|41399.9|41379.9|41395.8|41375.8|41399.9|41379.9|41395.8|41375.8|5
1722826340000|2024-08-05 02:52:20|41394.9|41374.9|41414.3|41394.3|41414.3|41394.3|41390.8|41370.8|13
1722826350000|2024-08-05 02:52:30|41410.2|41390.2|41410.8|41390.8|41410.8|41390.8|41407.7|41387.7|4
1722826360000|2024-08-05 02:52:40|41411.8|41391.8|41424.3|41404.3|41426.8|41406.8|41411.8|41391.8|10
1722826370000|2024-08-05 02:52:50|41425.8|41405.8|41428.6|41408.6|41428.6|41408.6|41422.7|41402.7|13
1722826380000|2024-08-05 02:53:00|41427.7|41407.7|41441.8|41421.8|41443.3|41423.3|41427.7|41407.7|9
1722826390000|2024-08-05 02:53:10|41443.3|41423.3|41442.7|41422.7|41443.3|41423.3|41441.8|41421.8|15
1722826400000|2024-08-05 02:53:20|41444.3|41424.3|41440.8|41420.8|41446.8|41426.8|41440.8|41420.8|8
1722826410000|2024-08-05 02:53:30|41439.3|41419.3|41459.3|41439.3|41460.8|41440.8|41439.3|41419.3|17
1722826420000|2024-08-05 02:53:40|41460.8|41440.8|41455.8|41435.8|41460.8|41440.8|41452.7|41432.7|3
1722826430000|2024-08-05 02:53:50|41457.7|41437.7|41464.3|41444.3|41466.8|41446.8|41457.7|41437.7|30
1722826440000|2024-08-05 02:54:00|41466.1|41446.1|41472.7|41452.7|41472.7|41452.7|41466.1|41446.1|2
1722826450000|2024-08-05 02:54:10|41471.8|41451.8|41462.4|41442.4|41471.8|41451.8|41462.4|41442.4|11
1722826460000|2024-08-05 02:54:20|41460.9|41440.9|41449.9|41429.9|41462.4|41442.4|41449.9|41429.9|7
1722826470000|2024-08-05 02:54:30|41449.3|41429.3|41454.9|41434.9|41457.4|41437.4|41449.3|41429.3|7
1722826480000|2024-08-05 02:54:40|41455.9|41435.9|41450.9|41430.9|41455.9|41435.9|41446.8|41426.8|4
1722826490000|2024-08-05 02:54:50|41452.4|41432.4|41449.3|41429.3|41452.4|41432.4|41448.4|41428.4|2
1722826500000|2024-08-05 02:55:00|41448.4|41428.4|41458.4|41438.4|41458.4|41438.4|41443.4|41423.4|3
1722826510000|2024-08-05 02:55:10|41459.3|41439.3|41470.9|41450.9|41470.9|41450.9|41459.3|41439.3|0
1722826520000|2024-08-05 02:55:20|41469.3|41449.3|41464|41444|41470.9|41450.9|41464|41444|8
1722826530000|2024-08-05 02:55:30|41462.4|41442.4|41466.8|41446.8|41466.8|41446.8|41461.8|41441.8|6
1722826540000|2024-08-05 02:55:40|41465.9|41445.9|41469|41449|41471.5|41451.5|41463.4|41443.4|7
1722826550000|2024-08-05 02:55:50|41469.3|41449.3|41467.4|41447.4|41470.9|41450.9|41465.9|41445.9|1
1722826560000|2024-08-05 02:56:00|41469.3|41449.3|41470.9|41450.9|41475.9|41455.9|41469.3|41449.3|10
1722826570000|2024-08-05 02:56:10|41472.4|41452.4|41474.9|41454.9|41474.9|41454.9|41470.9|41450.9|3
1722826580000|2024-08-05 02:56:20|41475.9|41455.9|41465.9|41445.9|41475.9|41455.9|41465.9|41445.9|4
1722826590000|2024-08-05 02:56:30|41464.3|41444.3|41460.9|41440.9|41465.9|41445.9|41456.8|41436.8|5
1722826600000|2024-08-05 02:56:40|41461.8|41441.8|41464.3|41444.3|41465.9|41445.9|41461.8|41441.8|1
1722826610000|2024-08-05 02:56:50|41465.9|41445.9|41459.3|41439.3|41466.8|41446.8|41459.3|41439.3|2
1722826620000|2024-08-05 02:57:00|41455.9|41435.9|41445.9|41425.9|41455.9|41435.9|41445.9|41425.9|4
1722826630000|2024-08-05 02:57:10|41440.9|41420.9|41429|41409|41440.9|41420.9|41428.1|41408.1|3
1722826640000|2024-08-05 02:57:20|41428.1|41408.1|41418.4|41398.4|41428.1|41408.1|41418.4|41398.4|5
1722826650000|2024-08-05 02:57:30|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41418.4|41398.4|2
1722826660000|2024-08-05 02:57:40|41424|41404|41434.9|41414.9|41434.9|41414.9|41424|41404|5
1722826670000|2024-08-05 02:57:50|41434|41414|41429|41409|41434|41414|41429|41409|3
1722826680000|2024-08-05 02:58:00|41427.4|41407.4|41429.3|41409.3|41429.3|41409.3|41422.4|41402.4|5
1722826690000|2024-08-05 02:58:10|41430.9|41410.9|41427.4|41407.4|41434.3|41414.3|41427.4|41407.4|1
1722826700000|2024-08-05 02:58:20|41425.9|41405.9|41419|41399|41425.9|41405.9|41419|41399|0
1722826710000|2024-08-05 02:58:30|41417.4|41397.4|41417.4|41397.4|41418.4|41398.4|41412.4|41392.4|6
1722826720000|2024-08-05 02:58:40|41418.4|41398.4|41418.4|41398.4|41419.9|41399.9|41418.4|41398.4|5
1722826730000|2024-08-05 02:58:50|41420.2|41400.2|41423.4|41403.4|41423.4|41403.4|41420.2|41400.2|0
1722826740000|2024-08-05 02:59:00|41425.2|41405.2|41435.9|41415.9|41435.9|41415.9|41425.2|41405.2|1
1722826750000|2024-08-05 02:59:10|41436.8|41416.8|41440.9|41420.9|41440.9|41420.9|41435.9|41415.9|2
1722826760000|2024-08-05 02:59:20|41442.7|41422.7|41444.3|41424.3|41444.3|41424.3|41442.7|41422.7|1
1722826770000|2024-08-05 02:59:30|41445.9|41425.9|41445.9|41425.9|41449.3|41429.3|41445.9|41425.9|1
1722826780000|2024-08-05 02:59:40|41447.5|41427.5|41450.9|41430.9|41450.9|41430.9|41445.9|41425.9|1
1722826790000|2024-08-05 02:59:50|41449.3|41429.3|41445.9|41425.9|41449.3|41429.3|41445.9|41425.9|2
1722826800000|2024-08-05 03:00:00|41445|41425|41450.9|41430.9|41450.9|41430.9|41442.5|41422.5|4
1722826810000|2024-08-05 03:00:10|41451.8|41431.8|41464.3|41444.3|41466.2|41446.2|41451.8|41431.8|5
1722826820000|2024-08-05 03:00:20|41466.8|41446.8|41475.9|41455.9|41477.7|41457.7|41466.8|41446.8|20
1722826830000|2024-08-05 03:00:30|41475|41455|41474.3|41454.3|41475.9|41455.9|41471.8|41451.8|7
1722826840000|2024-08-05 03:00:40|41472.5|41452.5|41465.9|41445.9|41472.5|41452.5|41465.9|41445.9|0
1722826850000|2024-08-05 03:00:50|41463.4|41443.4|41459.3|41439.3|41463.4|41443.4|41455.2|41435.2|1
1722826860000|2024-08-05 03:01:00|41458.4|41438.4|41468.7|41448.7|41469.6|41449.6|41456.8|41436.8|0
1722826870000|2024-08-05 03:01:10|41469.6|41449.6|41469.3|41449.3|41470.9|41450.9|41464.3|41444.3|2
1722826880000|2024-08-05 03:01:20|41471.8|41451.8|41472.7|41452.7|41473.7|41453.7|41471.8|41451.8|1
1722826890000|2024-08-05 03:01:30|41471.8|41451.8|41475.2|41455.2|41475.2|41455.2|41469.3|41449.3|0
1722826900000|2024-08-05 03:01:40|41474.3|41454.3|41471.8|41451.8|41479.3|41459.3|41471.8|41451.8|0
1722826910000|2024-08-05 03:01:50|41469.3|41449.3|41465.2|41445.2|41469.3|41449.3|41460.9|41440.9|3
1722826920000|2024-08-05 03:02:00|41466.2|41446.2|41456.8|41436.8|41466.2|41446.2|41456.8|41436.8|2
1722826930000|2024-08-05 03:02:10|41457.7|41437.7|41474.3|41454.3|41475.9|41455.9|41457.7|41437.7|5
1722826940000|2024-08-05 03:02:20|41475.2|41455.2|41473.4|41453.4|41475.9|41455.9|41473.4|41453.4|2
1722826950000|2024-08-05 03:02:30|41474.3|41454.3|41471.2|41451.2|41474.3|41454.3|41469.3|41449.3|0
1722826960000|2024-08-05 03:02:40|41472.7|41452.7|41475.9|41455.9|41475.9|41455.9|41470.2|41450.2|0
1722826970000|2024-08-05 03:02:50|41477.5|41457.5|41478.4|41458.4|41480|41460|41475.9|41455.9|4
1722826980000|2024-08-05 03:03:00|41476.8|41456.8|41470.6|41450.6|41478.4|41458.4|41470.6|41450.6|2
1722826990000|2024-08-05 03:03:10|41469|41449|41474.3|41454.3|41474.3|41454.3|41469|41449|2
1722827000000|2024-08-05 03:03:20|41475.9|41455.9|41479.3|41459.3|41479.3|41459.3|41475.9|41455.9|3
1722827010000|2024-08-05 03:03:30|41476.8|41456.8|41468.4|41448.4|41476.8|41456.8|41468.4|41448.4|4
1722827020000|2024-08-05 03:03:40|41469.3|41449.3|41469.3|41449.3|41472.7|41452.7|41468.4|41448.4|5
1722827030000|2024-08-05 03:03:50|41470.9|41450.9|41467.8|41447.8|41471.8|41451.8|41467.8|41447.8|0
1722827040000|2024-08-05 03:04:00|41466.8|41446.8|41469.3|41449.3|41469.3|41449.3|41465.3|41445.3|0
1722827050000|2024-08-05 03:04:10|41470.9|41450.9|41474.3|41454.3|41474.3|41454.3|41470.9|41450.9|3
1722827060000|2024-08-05 03:04:20|41472.5|41452.5|41460.9|41440.9|41472.5|41452.5|41460.9|41440.9|9
1722827070000|2024-08-05 03:04:30|41460|41440|41460.9|41440.9|41460.9|41440.9|41455.9|41435.9|4
1722827080000|2024-08-05 03:04:40|41458.4|41438.4|41456.8|41436.8|41458.4|41438.4|41456.8|41436.8|8
1722827090000|2024-08-05 03:04:50|41458.4|41438.4|41458.4|41438.4|41462.5|41442.5|41458.4|41438.4|1
1722827100000|2024-08-05 03:05:00|41459.3|41439.3|41474.1|41454.1|41475|41455|41459.3|41439.3|12
1722827110000|2024-08-05 03:05:10|41472.5|41452.5|41470.9|41450.9|41472.5|41452.5|41467.5|41447.5|2
1722827120000|2024-08-05 03:05:20|41470|41450|41465.9|41445.9|41470.9|41450.9|41465|41445|0
1722827130000|2024-08-05 03:05:30|41467.5|41447.5|41467.5|41447.5|41468.4|41448.4|41462.5|41442.5|2
1722827140000|2024-08-05 03:05:40|41469.1|41449.1|41470|41450|41471.8|41451.8|41467.5|41447.5|2
1722827150000|2024-08-05 03:05:50|41470.9|41450.9|41467.5|41447.5|41470.9|41450.9|41466.6|41446.6|0
1722827160000|2024-08-05 03:06:00|41470|41450|41465.9|41445.9|41470|41450|41465.9|41445.9|0
1722827170000|2024-08-05 03:06:10|41462.5|41442.5|41452.5|41432.5|41462.5|41442.5|41452.5|41432.5|10
1722827180000|2024-08-05 03:06:20|41450.9|41430.9|41446.6|41426.6|41450.9|41430.9|41446.6|41426.6|5
1722827190000|2024-08-05 03:06:30|41445.6|41425.6|41450|41430|41450|41430|41445.6|41425.6|5
1722827200000|2024-08-05 03:06:40|41450.9|41430.9|41470|41450|41470|41450|41450.9|41430.9|8
1722827210000|2024-08-05 03:06:50|41470.9|41450.9|41469.1|41449.1|41473.4|41453.4|41469.1|41449.1|2
1722827220000|2024-08-05 03:07:00|41470|41450|41460|41440|41470|41450|41460|41440|15
1722827230000|2024-08-05 03:07:10|41456.8|41436.8|41461.6|41441.6|41461.6|41441.6|41456.8|41436.8|2
1722827240000|2024-08-05 03:07:20|41460|41440|41466.6|41446.6|41466.6|41446.6|41460|41440|1
1722827250000|2024-08-05 03:07:30|41465|41445|41470|41450|41470|41450|41465|41445|5
1722827260000|2024-08-05 03:07:40|41467.5|41447.5|41464.1|41444.1|41467.5|41447.5|41462.5|41442.5|1
1722827270000|2024-08-05 03:07:50|41462.5|41442.5|41460.9|41440.9|41465|41445|41460.9|41440.9|2
1722827280000|2024-08-05 03:08:00|41457.8|41437.8|41460.9|41440.9|41460.9|41440.9|41455.9|41435.9|8
1722827290000|2024-08-05 03:08:10|41462.5|41442.5|41470.9|41450.9|41470.9|41450.9|41460.9|41440.9|2
1722827300000|2024-08-05 03:08:20|41472.5|41452.5|41475|41455|41475|41455|41472.5|41452.5|1
1722827310000|2024-08-05 03:08:30|41475.9|41455.9|41485|41465|41485|41465|41475.9|41455.9|7
1722827320000|2024-08-05 03:08:40|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41485|41465|0
1722827330000|2024-08-05 03:08:50|41485|41465|41486.9|41466.9|41486.9|41466.9|41481.9|41461.9|3
1722827340000|2024-08-05 03:09:00|41487.5|41467.5|41490.9|41470.9|41490.9|41470.9|41485.9|41465.9|16
1722827350000|2024-08-05 03:09:10|41490|41470|41486.6|41466.6|41490|41470|41485.7|41465.7|11
1722827360000|2024-08-05 03:09:20|41485|41465|41497.5|41477.5|41497.5|41477.5|41485|41465|14
1722827370000|2024-08-05 03:09:30|41496.9|41476.9|41498.4|41478.4|41498.4|41478.4|41495.9|41475.9|10
1722827380000|2024-08-05 03:09:40|41500.9|41480.9|41524.1|41504.1|41524.1|41504.1|41500|41480|9
1722827390000|2024-08-05 03:09:50|41522.8|41502.8|41533.4|41513.4|41533.4|41513.4|41522.8|41502.8|30
1722827400000|2024-08-05 03:10:00|41535|41515|41545.9|41525.9|41550.9|41530.9|41535|41515|54
1722827410000|2024-08-05 03:10:10|41545|41525|41554.4|41534.4|41554.4|41534.4|41544.1|41524.1|14
1722827420000|2024-08-05 03:10:20|41554.1|41534.1|41551.9|41531.9|41555.9|41535.9|41550.9|41530.9|8
1722827430000|2024-08-05 03:10:30|41550.9|41530.9|41548.4|41528.4|41550.9|41530.9|41547.5|41527.5|5
1722827440000|2024-08-05 03:10:40|41549.4|41529.4|41552.8|41532.8|41552.8|41532.8|41549.4|41529.4|4
1722827450000|2024-08-05 03:10:50|41551.9|41531.9|41542.5|41522.5|41552.8|41532.8|41542.5|41522.5|10
1722827460000|2024-08-05 03:11:00|41543.4|41523.4|41540.3|41520.3|41545.9|41525.9|41540.3|41520.3|19
1722827470000|2024-08-05 03:11:10|41541.2|41521.2|41533.7|41513.7|41541.9|41521.9|41532.8|41512.8|7
1722827480000|2024-08-05 03:11:20|41537.8|41517.8|41537.8|41517.8|41537.8|41517.8|41536.9|41516.9|3
1722827490000|2024-08-05 03:11:30|41539.6|41519.6|41537.8|41517.8|41542.8|41522.8|41535.9|41515.9|5
1722827500000|2024-08-05 03:11:40|41540.9|41520.9|41537.8|41517.8|41540.9|41520.9|41536.9|41516.9|8
1722827510000|2024-08-05 03:11:50|41536.9|41516.9|41545.9|41525.9|41545.9|41525.9|41535.3|41515.3|8
1722827520000|2024-08-05 03:12:00|41545|41525|41549.6|41529.6|41549.6|41529.6|41542.8|41522.8|7
1722827530000|2024-08-05 03:12:10|41551.2|41531.2|41549.4|41529.4|41551.2|41531.2|41547.8|41527.8|0
1722827540000|2024-08-05 03:12:20|41550.9|41530.9|41547.8|41527.8|41551.9|41531.9|41546.9|41526.9|3
1722827550000|2024-08-05 03:12:30|41550.9|41530.9|41546.9|41526.9|41550.9|41530.9|41543.7|41523.7|8
1722827560000|2024-08-05 03:12:40|41548.4|41528.4|41550.3|41530.3|41550.3|41530.3|41548.4|41528.4|3
1722827570000|2024-08-05 03:12:50|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|1
1722827580000|2024-08-05 03:13:00|41552.8|41532.8|41552.8|41532.8|41555.3|41535.3|41550.3|41530.3|10
1722827590000|2024-08-05 03:13:10|41550.3|41530.3|41541.9|41521.9|41551.9|41531.9|41541.9|41521.9|16
1722827600000|2024-08-05 03:13:20|41542.8|41522.8|41545.3|41525.3|41545.3|41525.3|41537.8|41517.8|9
1722827610000|2024-08-05 03:13:30|41546.9|41526.9|41547.8|41527.8|41550.3|41530.3|41546.9|41526.9|5
1722827620000|2024-08-05 03:13:40|41548.7|41528.7|41542.8|41522.8|41548.7|41528.7|41542.8|41522.8|17
1722827630000|2024-08-05 03:13:50|41541.9|41521.9|41541.9|41521.9|41546.9|41526.9|41541.9|41521.9|7
1722827640000|2024-08-05 03:14:00|41541|41521|41536.9|41516.9|41541|41521|41536|41516|2
1722827650000|2024-08-05 03:14:10|41535.3|41515.3|41537.8|41517.8|41537.8|41517.8|41532.8|41512.8|12
1722827660000|2024-08-05 03:14:20|41539.4|41519.4|41544.4|41524.4|41546|41526|41539.4|41519.4|6
1722827670000|2024-08-05 03:14:30|41541.9|41521.9|41546.9|41526.9|41548.5|41528.5|41540.3|41520.3|13
1722827680000|2024-08-05 03:14:40|41548.5|41528.5|41547.8|41527.8|41551.9|41531.9|41547.8|41527.8|9
1722827690000|2024-08-05 03:14:50|41546.2|41526.2|41547.8|41527.8|41547.8|41527.8|41542.8|41522.8|8
1722827700000|2024-08-05 03:15:00|41545.3|41525.3|41542.8|41522.8|41547.8|41527.8|41540.3|41520.3|8
1722827710000|2024-08-05 03:15:10|41546.9|41526.9|41547.8|41527.8|41547.8|41527.8|41545.3|41525.3|3
1722827720000|2024-08-05 03:15:20|41549.4|41529.4|41558.5|41538.5|41558.5|41538.5|41547.8|41527.8|9
1722827730000|2024-08-05 03:15:30|41556.9|41536.9|41573.5|41553.5|41573.5|41553.5|41556.9|41536.9|9
1722827740000|2024-08-05 03:15:40|41577.5|41557.5|41596.9|41576.9|41596.9|41576.9|41577.5|41557.5|63
1722827750000|2024-08-05 03:15:50|41595.3|41575.3|41592.8|41572.8|41597.8|41577.8|41592.8|41572.8|8
1722827760000|2024-08-05 03:16:00|41594.7|41574.7|41575.6|41555.6|41597.8|41577.8|41574.7|41554.7|19
1722827770000|2024-08-05 03:16:10|41578.7|41558.7|41584.7|41564.7|41584.7|41564.7|41574.7|41554.7|11
1722827780000|2024-08-05 03:16:20|41583.7|41563.7|41583.7|41563.7|41584.7|41564.7|41579.7|41559.7|16
1722827790000|2024-08-05 03:16:30|41582.2|41562.2|41593.7|41573.7|41593.7|41573.7|41582.2|41562.2|6
1722827800000|2024-08-05 03:16:40|41590.6|41570.6|41596.5|41576.5|41596.5|41576.5|41590.6|41570.6|27
1722827810000|2024-08-05 03:16:50|41594|41574|41577.2|41557.2|41594|41574|41576.5|41556.5|16
1722827820000|2024-08-05 03:17:00|41580.3|41560.3|41587.8|41567.8|41590.3|41570.3|41580.3|41560.3|15
1722827830000|2024-08-05 03:17:10|41585.3|41565.3|41587.8|41567.8|41588.7|41568.7|41582.8|41562.8|3
1722827840000|2024-08-05 03:17:20|41589.4|41569.4|41582.8|41562.8|41590.3|41570.3|41578.7|41558.7|9
1722827850000|2024-08-05 03:17:30|41581.9|41561.9|41566.9|41546.9|41582.8|41562.8|41566.9|41546.9|4
1722827860000|2024-08-05 03:17:40|41565.3|41545.3|41564.4|41544.4|41565.3|41545.3|41561.9|41541.9|2
1722827870000|2024-08-05 03:17:50|41563.5|41543.5|41576.2|41556.2|41576.2|41556.2|41561.2|41541.2|25
1722827880000|2024-08-05 03:18:00|41573.7|41553.7|41576.2|41556.2|41577.2|41557.2|41569.7|41549.7|23
1722827890000|2024-08-05 03:18:10|41574.7|41554.7|41572.2|41552.2|41578.7|41558.7|41572.2|41552.2|1
1722827900000|2024-08-05 03:18:20|41569.7|41549.7|41572.2|41552.2|41572.2|41552.2|41569.7|41549.7|0
1722827910000|2024-08-05 03:18:30|41571.2|41551.2|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|3
1722827920000|2024-08-05 03:18:40|41572.2|41552.2|41574.7|41554.7|41578.7|41558.7|41572.2|41552.2|21
1722827930000|2024-08-05 03:18:50|41571.2|41551.2|41569.7|41549.7|41572.8|41552.8|41567.2|41547.2|4
1722827940000|2024-08-05 03:19:00|41572.8|41552.8|41583.8|41563.8|41583.8|41563.8|41569.7|41549.7|11
1722827950000|2024-08-05 03:19:10|41585.3|41565.3|41592.2|41572.2|41592.2|41572.2|41583.8|41563.8|9
1722827960000|2024-08-05 03:19:20|41593.8|41573.8|41597.2|41577.2|41597.2|41577.2|41593.8|41573.8|4
1722827970000|2024-08-05 03:19:30|41596.3|41576.3|41591.3|41571.3|41596.3|41576.3|41591.3|41571.3|15
1722827980000|2024-08-05 03:19:40|41588.8|41568.8|41583.8|41563.8|41589.7|41569.7|41582.8|41562.8|1
1722827990000|2024-08-05 03:19:50|41582.2|41562.2|41576.3|41556.3|41582.2|41562.2|41576.3|41556.3|2
1722828000000|2024-08-05 03:20:00|41577.8|41557.8|41575.3|41555.3|41577.8|41557.8|41574.4|41554.4|1
1722828010000|2024-08-05 03:20:10|41576.9|41556.9|41587.8|41567.8|41587.8|41567.8|41575.3|41555.3|5
1722828020000|2024-08-05 03:20:20|41590.3|41570.3|41592.8|41572.8|41592.8|41572.8|41588.8|41568.8|1
1722828030000|2024-08-05 03:20:30|41587.8|41567.8|41586.3|41566.3|41587.8|41567.8|41586.3|41566.3|6
1722828040000|2024-08-05 03:20:40|41587.8|41567.8|41590.3|41570.3|41590.3|41570.3|41583.8|41563.8|1
1722828050000|2024-08-05 03:20:50|41591.3|41571.3|41617.8|41597.8|41617.8|41597.8|41591.3|41571.3|12
1722828060000|2024-08-05 03:21:00|41616.9|41596.9|41604.7|41584.7|41616.9|41596.9|41604.7|41584.7|10
1722828070000|2024-08-05 03:21:10|41602.8|41582.8|41593.8|41573.8|41602.8|41582.8|41592.2|41572.2|4
1722828080000|2024-08-05 03:21:20|41596.9|41576.9|41592.8|41572.8|41597.8|41577.8|41592.8|41572.8|3
1722828090000|2024-08-05 03:21:30|41593.8|41573.8|41589.7|41569.7|41593.8|41573.8|41589.7|41569.7|0
1722828100000|2024-08-05 03:21:40|41592.8|41572.8|41593.8|41573.8|41593.8|41573.8|41588.8|41568.8|3
1722828110000|2024-08-05 03:21:50|41596.3|41576.3|41593.8|41573.8|41597.2|41577.2|41593.8|41573.8|16
1722828120000|2024-08-05 03:22:00|41592.2|41572.2|41584.7|41564.7|41592.2|41572.2|41583.1|41563.1|3
1722828130000|2024-08-05 03:22:10|41583.8|41563.8|41582.2|41562.2|41584.7|41564.7|41577.2|41557.2|8
1722828140000|2024-08-05 03:22:20|41581.3|41561.3|41578.8|41558.8|41582.2|41562.2|41578.8|41558.8|1
1722828150000|2024-08-05 03:22:30|41577.2|41557.2|41576.3|41556.3|41579.7|41559.7|41574.7|41554.7|3
1722828160000|2024-08-05 03:22:40|41574.7|41554.7|41572.2|41552.2|41574.7|41554.7|41570.6|41550.6|2
1722828170000|2024-08-05 03:22:50|41570.6|41550.6|41573.8|41553.8|41573.8|41553.8|41568.8|41548.8|2
1722828180000|2024-08-05 03:23:00|41574.7|41554.7|41581.9|41561.9|41581.9|41561.9|41569.7|41549.7|4
1722828190000|2024-08-05 03:23:10|41577.8|41557.8|41577.8|41557.8|41578.8|41558.8|41573.8|41553.8|1
1722828200000|2024-08-05 03:23:20|41574.7|41554.7|41571.9|41551.9|41578.8|41558.8|41571.9|41551.9|0
1722828210000|2024-08-05 03:23:30|41569.4|41549.4|41563.8|41543.8|41569.4|41549.4|41563.8|41543.8|1
1722828220000|2024-08-05 03:23:40|41562.8|41542.8|41552.8|41532.8|41562.8|41542.8|41552.8|41532.8|8
1722828230000|2024-08-05 03:23:50|41552.9|41532.9|41554.4|41534.4|41556.9|41536.9|41552.9|41532.9|1
1722828240000|2024-08-05 03:24:00|41552.9|41532.9|41551.9|41531.9|41554.4|41534.4|41548.8|41528.8|1
1722828250000|2024-08-05 03:24:10|41552.9|41532.9|41546.9|41526.9|41552.9|41532.9|41546.9|41526.9|1
1722828260000|2024-08-05 03:24:20|41547.9|41527.9|41554.7|41534.7|41554.7|41534.7|41546|41526|4
1722828270000|2024-08-05 03:24:30|41557.9|41537.9|41566.3|41546.3|41566.3|41546.3|41557.9|41537.9|0
1722828280000|2024-08-05 03:24:40|41567.2|41547.2|41578.8|41558.8|41578.8|41558.8|41567.2|41547.2|1
1722828290000|2024-08-05 03:24:50|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1722828300000|2024-08-05 03:25:00|41576.9|41556.9|41572.9|41552.9|41576.9|41556.9|41569.7|41549.7|2
1722828310000|2024-08-05 03:25:10|41571.9|41551.9|41572.9|41552.9|41572.9|41552.9|41568.8|41548.8|3
1722828320000|2024-08-05 03:25:20|41571.9|41551.9|41572.9|41552.9|41572.9|41552.9|41567.9|41547.9|4
1722828330000|2024-08-05 03:25:30|41571.9|41551.9|41568.8|41548.8|41577.9|41557.9|41568.8|41548.8|6
1722828340000|2024-08-05 03:25:40|41567.9|41547.9|41566.9|41546.9|41567.9|41547.9|41562.9|41542.9|1
1722828350000|2024-08-05 03:25:50|41562.9|41542.9|41562.9|41542.9|41566.9|41546.9|41562.9|41542.9|2
1722828360000|2024-08-05 03:26:00|41563.8|41543.8|41572.9|41552.9|41576.9|41556.9|41563.8|41543.8|4
1722828370000|2024-08-05 03:26:10|41568.8|41548.8|41572.9|41552.9|41572.9|41552.9|41568.8|41548.8|1
1722828380000|2024-08-05 03:26:20|41573.8|41553.8|41576.9|41556.9|41576.9|41556.9|41572.9|41552.9|6
1722828390000|2024-08-05 03:26:30|41572.9|41552.9|41572.9|41552.9|41576.9|41556.9|41571.9|41551.9|3
1722828400000|2024-08-05 03:26:40|41576.9|41556.9|41587.6|41567.6|41587.6|41567.6|41572.9|41552.9|6
1722828410000|2024-08-05 03:26:50|41586|41566|41591.9|41571.9|41596|41576|41586|41566|3
1722828420000|2024-08-05 03:27:00|41596|41576|41602.9|41582.9|41602.9|41582.9|41596|41576|14
1722828430000|2024-08-05 03:27:10|41597.9|41577.9|41596.9|41576.9|41601|41581|41596.9|41576.9|1
1722828440000|2024-08-05 03:27:20|41599.4|41579.4|41603.8|41583.8|41603.8|41583.8|41599.4|41579.4|6
1722828450000|2024-08-05 03:27:30|41598.8|41578.8|41592.9|41572.9|41598.8|41578.8|41592.9|41572.9|1
1722828460000|2024-08-05 03:27:40|41589.4|41569.4|41596.9|41576.9|41596.9|41576.9|41587.9|41567.9|4
1722828470000|2024-08-05 03:27:50|41598.5|41578.5|41609.7|41589.7|41609.7|41589.7|41598.5|41578.5|6
1722828480000|2024-08-05 03:28:00|41607.9|41587.9|41620.6|41600.6|41625.4|41605.4|41607.9|41587.9|11
1722828490000|2024-08-05 03:28:10|41623.8|41603.8|41612.9|41592.9|41624.7|41604.7|41612.9|41592.9|6
1722828500000|2024-08-05 03:28:20|41614.7|41594.7|41622.9|41602.9|41622.9|41602.9|41614.7|41594.7|5
1722828520000|2024-08-05 03:28:40|41622|41602|41617.9|41597.9|41622|41602|41617.9|41597.9|4
1722828530000|2024-08-05 03:28:50|41617|41597|41608.1|41588.1|41617|41597|41604.7|41584.7|9
1722828540000|2024-08-05 03:29:00|41611.3|41591.3|41617|41597|41620.1|41600.1|41607.9|41587.9|14
1722828550000|2024-08-05 03:29:10|41620.1|41600.1|41622|41602|41622.9|41602.9|41617|41597|6
1722828560000|2024-08-05 03:29:20|41620.4|41600.4|41620.4|41600.4|41625.4|41605.4|41620.4|41600.4|8
1722828570000|2024-08-05 03:29:30|41622.9|41602.9|41620.4|41600.4|41624.5|41604.5|41620.4|41600.4|4
1722828580000|2024-08-05 03:29:40|41619.5|41599.5|41612.9|41592.9|41622|41602|41612.9|41592.9|5
1722828590000|2024-08-05 03:29:50|41617|41597|41611|41591|41617|41597|41607.9|41587.9|4
1722828600000|2024-08-05 03:30:00|41612|41592|41614.5|41594.5|41617|41597|41612|41592|10
1722828610000|2024-08-05 03:30:10|41616|41596|41612.9|41592.9|41616|41596|41612.9|41592.9|1
1722828620000|2024-08-05 03:30:20|41612|41592|41606.3|41586.3|41612|41592|41606.3|41586.3|4
1722828630000|2024-08-05 03:30:30|41607|41587|41602.9|41582.9|41607|41587|41602.9|41582.9|3
1722828640000|2024-08-05 03:30:40|41601.3|41581.3|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|2
1722828650000|2024-08-05 03:30:50|41596.3|41576.3|41592|41572|41597.9|41577.9|41592|41572|2
1722828660000|2024-08-05 03:31:00|41593.5|41573.5|41596|41576|41598.5|41578.5|41592.9|41572.9|2
1722828670000|2024-08-05 03:31:10|41597|41577|41596|41576|41598.5|41578.5|41596|41576|1
1722828680000|2024-08-05 03:31:20|41595.1|41575.1|41591|41571|41596|41576|41591|41571|6
1722828690000|2024-08-05 03:31:30|41589.5|41569.5|41597|41577|41597|41577|41589.5|41569.5|6
1722828700000|2024-08-05 03:31:40|41596|41576|41597|41577|41597|41577|41596|41576|2
1722828710000|2024-08-05 03:31:50|41596|41576|41591|41571|41596|41576|41591|41571|3
1722828720000|2024-08-05 03:32:00|41587.9|41567.9|41592.9|41572.9|41592.9|41572.9|41587.9|41567.9|0
1722828730000|2024-08-05 03:32:10|41591|41571|41591.3|41571.3|41592.9|41572.9|41589.7|41569.7|1
1722828740000|2024-08-05 03:32:20|41592|41572|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|1
1722828750000|2024-08-05 03:32:30|||||||||1
1722828770000|2024-08-05 03:32:50|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|0
1722828780000|2024-08-05 03:33:00|41591|41571|41587.9|41567.9|41596|41576|41587.9|41567.9|4
1722828790000|2024-08-05 03:33:10|41586.3|41566.3|41576.3|41556.3|41587.9|41567.9|41576.3|41556.3|8
1722828800000|2024-08-05 03:33:20|41575.4|41555.4|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|0
1722828810000|2024-08-05 03:33:30|41575.4|41555.4|41567.9|41547.9|41575.4|41555.4|41567.9|41547.9|0
1722828820000|2024-08-05 03:33:40|41567|41547|41567|41547|41567.9|41547.9|41567|41547|0
1722828830000|2024-08-05 03:33:50|41567.9|41547.9|41566.3|41546.3|41567.9|41547.9|41565.4|41545.4|0
1722828840000|2024-08-05 03:34:00|41567.9|41547.9|41566.3|41546.3|41567.9|41547.9|41566.3|41546.3|6
1722828850000|2024-08-05 03:34:10|41563.8|41543.8|41560.4|41540.4|41563.8|41543.8|41560.4|41540.4|4
1722828860000|2024-08-05 03:34:20|41558.8|41538.8|41553.8|41533.8|41558.8|41538.8|41552.3|41532.3|2
1722828870000|2024-08-05 03:34:30|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41552.9|41532.9|2
1722828880000|2024-08-05 03:34:40|41555.7|41535.7|41554.8|41534.8|41558.8|41538.8|41554.8|41534.8|2
1722828890000|2024-08-05 03:34:50|41550.7|41530.7|41549.8|41529.8|41550.7|41530.7|41549.8|41529.8|0
1722828900000|2024-08-05 03:35:00|41552.3|41532.3|41553.8|41533.8|41553.8|41533.8|41550.7|41530.7|1
1722828910000|2024-08-05 03:35:10|41550.7|41530.7|41553.8|41533.8|41553.8|41533.8|41550.7|41530.7|0
1722828920000|2024-08-05 03:35:20|41552.9|41532.9|41543.8|41523.8|41552.9|41532.9|41543.8|41523.8|0
1722828930000|2024-08-05 03:35:30|41542.9|41522.9|41542|41522|41542.9|41522.9|41542|41522|0
1722828940000|2024-08-05 03:35:40|41540.4|41520.4|41542.3|41522.3|41542.3|41522.3|41540.4|41520.4|2
1722828950000|2024-08-05 03:35:50|41543.8|41523.8|41547.9|41527.9|41547.9|41527.9|41543.8|41523.8|0
1722828960000|2024-08-05 03:36:00|41547|41527|41540.7|41520.7|41547|41527|41540.7|41520.7|2
1722828970000|2024-08-05 03:36:10|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41540.7|41520.7|0
1722828980000|2024-08-05 03:36:20|41540.7|41520.7|41543.8|41523.8|41543.8|41523.8|41540.7|41520.7|2
1722828990000|2024-08-05 03:36:30|41542|41522|41538.8|41518.8|41542|41522|41538.8|41518.8|1
1722829010000|2024-08-05 03:36:50|41535.7|41515.7|41538.8|41518.8|41538.8|41518.8|41535.7|41515.7|2
1722829020000|2024-08-05 03:37:00|41537.9|41517.9|41532.3|41512.3|41537.9|41517.9|41532.3|41512.3|12
1722829030000|2024-08-05 03:37:10|41530.7|41510.7|41527.9|41507.9|41530.7|41510.7|41526.3|41506.3|2
1722829040000|2024-08-05 03:37:20|41528.8|41508.8|41529.8|41509.8|41529.8|41509.8|41528.8|41508.8|2
1722829050000|2024-08-05 03:37:30|41532.9|41512.9|41534.8|41514.8|41534.8|41514.8|41529.8|41509.8|5
1722829060000|2024-08-05 03:37:40|||||||||2
1722829070000|2024-08-05 03:37:50|41538.8|41518.8|41542|41522|41542|41522|41538.8|41518.8|3
1722829080000|2024-08-05 03:38:00|41540.4|41520.4|41538.8|41518.8|41540.4|41520.4|41538.8|41518.8|1
1722829090000|2024-08-05 03:38:10|41542|41522|41542|41522|41542|41522|41542|41522|1
1722829100000|2024-08-05 03:38:20|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|0
1722829110000|2024-08-05 03:38:30|41542.9|41522.9|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|2
1722829120000|2024-08-05 03:38:40|41547|41527|41543.8|41523.8|41547|41527|41543.8|41523.8|0
1722829130000|2024-08-05 03:38:50|41547|41527|41547.3|41527.3|41548.8|41528.8|41543.8|41523.8|2
1722829140000|2024-08-05 03:39:00|41548.8|41528.8|41553.2|41533.2|41553.2|41533.2|41543.9|41523.9|13
1722829150000|2024-08-05 03:39:10|41553.9|41533.9|41552.3|41532.3|41553.9|41533.9|41552.3|41532.3|0
1722829160000|2024-08-05 03:39:20|41554.8|41534.8|41559.8|41539.8|41559.8|41539.8|41554.8|41534.8|0
1722829170000|2024-08-05 03:39:30|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|2
1722829180000|2024-08-05 03:39:40|41559.8|41539.8|41559.8|41539.8|41559.8|41539.8|41554.8|41534.8|4
1722829190000|2024-08-05 03:39:50|41560.7|41540.7|41559.8|41539.8|41561.4|41541.4|41559.8|41539.8|1
1722829200000|2024-08-05 03:40:00|41558.9|41538.9|41563.9|41543.9|41563.9|41543.9|41558.9|41538.9|1
1722829210000|2024-08-05 03:40:10|41559.8|41539.8|41562.9|41542.9|41564.8|41544.8|41559.8|41539.8|1
1722829220000|2024-08-05 03:40:20|41560.7|41540.7|41558.9|41538.9|41563.9|41543.9|41558.9|41538.9|1
1722829230000|2024-08-05 03:40:30|41557.9|41537.9|41554.8|41534.8|41557.9|41537.9|41554.8|41534.8|0
1722829240000|2024-08-05 03:40:40|41556.4|41536.4|41551.4|41531.4|41556.4|41536.4|41551.4|41531.4|2
1722829250000|2024-08-05 03:40:50|41552.9|41532.9|41553.9|41533.9|41553.9|41533.9|41552.9|41532.9|1
1722829260000|2024-08-05 03:41:00|41557|41537|41563.9|41543.9|41563.9|41543.9|41557|41537|0
1722829270000|2024-08-05 03:41:10|41562.3|41542.3|41564.8|41544.8|41564.8|41544.8|41562.3|41542.3|1
1722829280000|2024-08-05 03:41:20|41566.4|41546.4|41559.8|41539.8|41566.4|41546.4|41559.8|41539.8|3
1722829290000|2024-08-05 03:41:30|41562.9|41542.9|41564.8|41544.8|41564.8|41544.8|41562.9|41542.9|1
1722829300000|2024-08-05 03:41:40|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|1
1722829320000|2024-08-05 03:42:00|41567.3|41547.3|41569.8|41549.8|41569.8|41549.8|41566.4|41546.4|2
1722829330000|2024-08-05 03:42:10|41573.9|41553.9|41582.3|41562.3|41582.3|41562.3|41573.9|41553.9|13
1722829340000|2024-08-05 03:42:20|41583.9|41563.9|41586.6|41566.6|41586.6|41566.6|41583.9|41563.9|3
1722829350000|2024-08-05 03:42:30|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|3
1722829360000|2024-08-05 03:42:40|41594.5|41574.5|41597.7|41577.7|41597.7|41577.7|41592.9|41572.9|0
1722829370000|2024-08-05 03:42:50|41594.5|41574.5|41592.9|41572.9|41594.5|41574.5|41592.9|41572.9|3
1722829380000|2024-08-05 03:43:00|41592|41572|41597|41577|41597|41577|41590.4|41570.4|5
1722829390000|2024-08-05 03:43:10|41596.1|41576.1|41600.2|41580.2|41600.2|41580.2|41592.9|41572.9|1
1722829400000|2024-08-05 03:43:20|41597|41577|41601.1|41581.1|41603.6|41583.6|41597|41577|3
1722829410000|2024-08-05 03:43:30|41602|41582|41602|41582|41602|41582|41602|41582|0
1722829420000|2024-08-05 03:43:40|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|0
1722829430000|2024-08-05 03:43:50|41599.5|41579.5|41603.6|41583.6|41603.6|41583.6|41599.5|41579.5|1
1722829440000|2024-08-05 03:44:00|41602|41582|41614.3|41594.3|41614.3|41594.3|41602|41582|1
1722829450000|2024-08-05 03:44:10|41611.1|41591.1|41611.1|41591.1|41614.3|41594.3|41611.1|41591.1|0
1722829460000|2024-08-05 03:44:20|41612|41592|41612|41592|41612|41592|41609.5|41589.5|0
1722829470000|2024-08-05 03:44:30|41611.1|41591.1|41612|41592|41612|41592|41611.1|41591.1|1
1722829480000|2024-08-05 03:44:40|41609.5|41589.5|41608|41588|41611.1|41591.1|41608|41588|1
1722829490000|2024-08-05 03:44:50|41611.1|41591.1|41609.5|41589.5|41611.1|41591.1|41609.5|41589.5|0
1722829500000|2024-08-05 03:45:00|41608|41588|41601.1|41581.1|41608|41588|41601.1|41581.1|1
1722829510000|2024-08-05 03:45:10|41600.2|41580.2|41596.1|41576.1|41600.2|41580.2|41592.7|41572.7|1
1722829520000|2024-08-05 03:45:20|41594.5|41574.5|41591.1|41571.1|41594.5|41574.5|41591.1|41571.1|0
1722829530000|2024-08-05 03:45:30|||||||||1
1722829540000|2024-08-05 03:45:40|41592|41572|41596.1|41576.1|41596.1|41576.1|41592|41572|2
1722829550000|2024-08-05 03:45:50|41595.2|41575.2|41596.1|41576.1|41596.1|41576.1|41593.6|41573.6|1
1722829570000|2024-08-05 03:46:10|41595.2|41575.2|41592|41572|41595.2|41575.2|41592|41572|0
1722829580000|2024-08-05 03:46:20|41591.1|41571.1|41589.5|41569.5|41591.1|41571.1|41589.5|41569.5|0
1722829590000|2024-08-05 03:46:30|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|41588.6|41568.6|3
1722829600000|2024-08-05 03:46:40|41592|41572|41592|41572|41592|41572|41592|41572|0
1722829610000|2024-08-05 03:46:50|41591.1|41571.1|41595.5|41575.5|41595.5|41575.5|41591.1|41571.1|2
1722829620000|2024-08-05 03:47:00|41594.5|41574.5|41594.5|41574.5|41599.5|41579.5|41594.5|41574.5|4
1722829630000|2024-08-05 03:47:10|41593|41573|41592|41572|41594.5|41574.5|41592|41572|4
1722829640000|2024-08-05 03:47:20|41594.5|41574.5|41598.6|41578.6|41598.6|41578.6|41594.5|41574.5|5
1722829650000|2024-08-05 03:47:30|41601.1|41581.1|41603|41583|41603|41583|41601.1|41581.1|1
1722829660000|2024-08-05 03:47:40|41604.5|41584.5|41613|41593|41613|41593|41604.5|41584.5|2
1722829670000|2024-08-05 03:47:50|41608|41588|41611.1|41591.1|41613|41593|41608|41588|1
1722829680000|2024-08-05 03:48:00|41608|41588|41607|41587|41613|41593|41607|41587|0
1722829690000|2024-08-05 03:48:10|41608|41588|41616.1|41596.1|41616.1|41596.1|41608|41588|3
1722829700000|2024-08-05 03:48:20|41613|41593|41613|41593|41616.1|41596.1|41613|41593|0
1722829710000|2024-08-05 03:48:30|41612|41592|41612.1|41592.1|41613|41593|41611.1|41591.1|0
1722829720000|2024-08-05 03:48:40|41611.1|41591.1|41609.6|41589.6|41613|41593|41609.6|41589.6|0
1722829730000|2024-08-05 03:48:50|41608|41588|41612.1|41592.1|41613|41593|41608|41588|0
1722829740000|2024-08-05 03:49:00|41613|41593|41615.5|41595.5|41616.1|41596.1|41613|41593|4
1722829750000|2024-08-05 03:49:10|41613|41593|41617.1|41597.1|41617.1|41597.1|41613|41593|2
1722829760000|2024-08-05 03:49:20|41620.2|41600.2|41620.2|41600.2|41620.2|41600.2|41620.2|41600.2|2
1722829770000|2024-08-05 03:49:30|41617.1|41597.1|41621.1|41601.1|41621.1|41601.1|41617.1|41597.1|1
1722829780000|2024-08-05 03:49:40|41622.1|41602.1|41618.9|41598.9|41622.1|41602.1|41617.1|41597.1|1
1722829790000|2024-08-05 03:49:50|41622.1|41602.1|41625.5|41605.5|41625.5|41605.5|41622.1|41602.1|1
1722829800000|2024-08-05 03:50:00|41627.1|41607.1|41631.1|41611.1|41631.1|41611.1|41627.1|41607.1|1
1722829810000|2024-08-05 03:50:10|41628|41608|41631.1|41611.1|41631.1|41611.1|41628|41608|0
1722829820000|2024-08-05 03:50:20|41628|41608|41631.1|41611.1|41631.1|41611.1|41627.1|41607.1|1
1722829830000|2024-08-05 03:50:30|41629.6|41609.6|41640.5|41620.5|41640.5|41620.5|41628|41608|6
1722829840000|2024-08-05 03:50:40|41638|41618|41637.1|41617.1|41638|41618|41633|41613|12
1722829850000|2024-08-05 03:50:50|41638|41618|41640.5|41620.5|41640.5|41620.5|41638|41618|0
1722829860000|2024-08-05 03:51:00|41638|41618|41640.5|41620.5|41640.5|41620.5|41635.5|41615.5|5
1722829870000|2024-08-05 03:51:10|41638|41618|41638|41618|41640.5|41620.5|41637.1|41617.1|1
1722829880000|2024-08-05 03:51:20|41637.1|41617.1|41633|41613|41637.1|41617.1|41633|41613|1
1722829890000|2024-08-05 03:51:30|41630.5|41610.5|41629.6|41609.6|41633|41613|41629.6|41609.6|3
1722829900000|2024-08-05 03:51:40|41628|41608|41618|41598|41628|41608|41618|41598|1
1722829910000|2024-08-05 03:51:50|41621.1|41601.1|41621.1|41601.1|41621.1|41601.1|41621.1|41601.1|4
1722829920000|2024-08-05 03:52:00|41622.7|41602.7|41623|41603|41623|41603|41619.6|41599.6|4
1722829930000|2024-08-05 03:52:10|41623.9|41603.9|41629.6|41609.6|41629.6|41609.6|41623.9|41603.9|9
1722829940000|2024-08-05 03:52:20|41628.9|41608.9|41634.6|41614.6|41634.6|41614.6|41628.9|41608.9|1
1722829950000|2024-08-05 03:52:30|41633|41613|41633|41613|41633|41613|41632.1|41612.1|2
1722829960000|2024-08-05 03:52:40|41632.1|41612.1|41640.5|41620.5|41640.5|41620.5|41632.1|41612.1|0
1722829970000|2024-08-05 03:52:50|41639.6|41619.6|41638|41618|41639.6|41619.6|41635.5|41615.5|3
1722829980000|2024-08-05 03:53:00|41637.1|41617.1|41635.5|41615.5|41637.1|41617.1|41633.9|41613.9|1
1722829990000|2024-08-05 03:53:10|41633|41613|41633|41613|41635.5|41615.5|41633|41613|1
1722830000000|2024-08-05 03:53:20|41631.4|41611.4|41633.9|41613.9|41633.9|41613.9|41631.4|41611.4|1
1722830010000|2024-08-05 03:53:30|41635.5|41615.5|41633|41613|41635.5|41615.5|41633|41613|0
1722830020000|2024-08-05 03:53:40|41632.1|41612.1|41629.6|41609.6|41632.1|41612.1|41629.6|41609.6|0
1722830030000|2024-08-05 03:53:50|41628|41608|41628|41608|41628|41608|41628|41608|0
1722830040000|2024-08-05 03:54:00|41627.1|41607.1|41628|41608|41628|41608|41625.5|41605.5|0
1722830050000|2024-08-05 03:54:10|41625.5|41605.5|41623|41603|41628|41608|41623|41603|1
1722830060000|2024-08-05 03:54:20|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|1
1722830070000|2024-08-05 03:54:30|41620.5|41600.5|41623|41603|41623|41603|41620.5|41600.5|0
1722830080000|2024-08-05 03:54:40|41623.9|41603.9|41640.8|41620.8|41640.8|41620.8|41623.9|41603.9|28
1722830090000|2024-08-05 03:54:50|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|5
1722830100000|2024-08-05 03:55:00|41646.4|41626.4|41644.9|41624.9|41646.4|41626.4|41643.9|41623.9|3
1722830110000|2024-08-05 03:55:10|41643.9|41623.9|41640.8|41620.8|41644.9|41624.9|41640.8|41620.8|3
1722830120000|2024-08-05 03:55:20|41642.4|41622.4|41644.9|41624.9|41644.9|41624.9|41639.9|41619.9|0
1722830130000|2024-08-05 03:55:30|41642.4|41622.4|41658.7|41638.7|41659.6|41639.6|41642.4|41622.4|12
1722830140000|2024-08-05 03:55:40|41659.6|41639.6|41657.1|41637.1|41661.2|41641.2|41657.1|41637.1|1
1722830150000|2024-08-05 03:55:50|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|1
1722830160000|2024-08-05 03:56:00|41657.1|41637.1|41659.6|41639.6|41663|41643|41657.1|41637.1|25
1722830170000|2024-08-05 03:56:10|41657.7|41637.7|41650.5|41630.5|41657.7|41637.7|41650.5|41630.5|3
1722830180000|2024-08-05 03:56:20|41650.2|41630.2|41651.2|41631.2|41651.2|41631.2|41647.1|41627.1|0
1722830190000|2024-08-05 03:56:30|41648|41628|41653|41633|41653.9|41633.9|41648|41628|14
1722830200000|2024-08-05 03:56:40|41656.2|41636.2|41663|41643|41663.7|41643.7|41653|41633|3
1722830210000|2024-08-05 03:56:50|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|1
1722830220000|2024-08-05 03:57:00|41663|41643|41671.4|41651.4|41671.4|41651.4|41663|41643|24
1722830230000|2024-08-05 03:57:10|41672.4|41652.4|41673.9|41653.9|41673.9|41653.9|41672.4|41652.4|1
1722830240000|2024-08-05 03:57:20|41673|41653|41693.9|41673.9|41700.5|41680.5|41673|41653|91
1722830250000|2024-08-05 03:57:30|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|41692.4|41672.4|2
1722830260000|2024-08-05 03:57:40|41698|41678|41696.4|41676.4|41698|41678|41696.4|41676.4|0
1722830270000|2024-08-05 03:57:50|41694.9|41674.9|41686.4|41666.4|41694.9|41674.9|41686.4|41666.4|10
1722830280000|2024-08-05 03:58:00|41688|41668|41664.6|41644.6|41688|41668|41664.6|41644.6|6
1722830300000|2024-08-05 03:58:20|41658|41638|41662.4|41642.4|41662.4|41642.4|41658|41638|8
1722830310000|2024-08-05 03:58:30|41663.9|41643.9|41668.9|41648.9|41668.9|41648.9|41663.9|41643.9|6
1722830320000|2024-08-05 03:58:40|41668|41648|41668|41648|41668|41648|41668|41648|1
1722830330000|2024-08-05 03:58:50|41663.9|41643.9|41668|41648|41668|41648|41663.9|41643.9|0
1722830340000|2024-08-05 03:59:00|41671.4|41651.4|41668|41648|41673|41653|41668|41648|0
1722830350000|2024-08-05 03:59:10|41663|41643|41663|41643|41663|41643|41663|41643|0
1722830360000|2024-08-05 03:59:20|41664.9|41644.9|41663|41643|41666.5|41646.5|41662.1|41642.1|0
1722830370000|2024-08-05 03:59:30|41661.5|41641.5|41658|41638|41663|41643|41658|41638|0
1722830380000|2024-08-05 03:59:40|41659|41639|41660.5|41640.5|41660.5|41640.5|41659|41639|6
1722830390000|2024-08-05 03:59:50|41661.5|41641.5|41658|41638|41661.5|41641.5|41658|41638|3
1722830400000|2024-08-05 04:00:00|41659.9|41639.9|41668|41648|41671.2|41651.2|41659.6|41639.6|17
1722830410000|2024-08-05 04:00:10|41666.5|41646.5|41668|41648|41668|41648|41661.2|41641.2|13
1722830420000|2024-08-05 04:00:20|41669|41649|41678|41658|41678|41658|41669|41649|7
1722830430000|2024-08-05 04:00:30|41684|41664|41688|41668|41688|41668|41684|41664|3
1722830440000|2024-08-05 04:00:40|41684.9|41664.9|41684.9|41664.9|41686.5|41666.5|41684.9|41664.9|1
1722830450000|2024-08-05 04:00:50|41684|41664|41684|41664|41684|41664|41684|41664|0
1722830460000|2024-08-05 04:01:00|41684.9|41664.9|41693|41673|41693|41673|41684.9|41664.9|6
1722830470000|2024-08-05 04:01:10|41694.9|41674.9|41698|41678|41701.5|41681.5|41694.9|41674.9|17
1722830480000|2024-08-05 04:01:20|41694.9|41674.9|41688|41668|41694.9|41674.9|41688|41668|4
1722830490000|2024-08-05 04:01:30|41689|41669|41698|41678|41698|41678|41689|41669|1
1722830500000|2024-08-05 04:01:40|41699.9|41679.9|41703|41683|41707.1|41687.1|41699.9|41679.9|4
1722830520000|2024-08-05 04:02:00|41704.9|41684.9|41713|41693|41713|41693|41704.9|41684.9|5
1722830530000|2024-08-05 04:02:10|41716.2|41696.2|41746.2|41726.2|41747.1|41727.1|41716.2|41696.2|7
1722830540000|2024-08-05 04:02:20|41747.1|41727.1|41749.6|41729.6|41749.6|41729.6|41747.1|41727.1|7
1722830550000|2024-08-05 04:02:30|41748|41728|41755.5|41735.5|41755.5|41735.5|41748|41728|8
1722830560000|2024-08-05 04:02:40|41756.5|41736.5|41767.1|41747.1|41769.6|41749.6|41756.5|41736.5|10
1722830570000|2024-08-05 04:02:50|41773|41753|41773|41753|41774.6|41754.6|41773|41753|7
1722830580000|2024-08-05 04:03:00|41774.6|41754.6|41763|41743|41774.6|41754.6|41763|41743|14
1722830590000|2024-08-05 04:03:10|41764.6|41744.6|41761.2|41741.2|41764.6|41744.6|41761.2|41741.2|7
1722830600000|2024-08-05 04:03:20|41766.2|41746.2|41771.2|41751.2|41771.2|41751.2|41766.2|41746.2|45
1722830610000|2024-08-05 04:03:30|41768|41748|41766.2|41746.2|41772.1|41752.1|41766.2|41746.2|24
1722830620000|2024-08-05 04:03:40|||||||||1
1722830630000|2024-08-05 04:03:50|41767.1|41747.1|41768.1|41748.1|41768.1|41748.1|41767.1|41747.1|3
1722830640000|2024-08-05 04:04:00|41769.6|41749.6|41764.6|41744.6|41771.2|41751.2|41764.6|41744.6|0
1722830660000|2024-08-05 04:04:20|41766.2|41746.2|41762.1|41742.1|41766.2|41746.2|41761.2|41741.2|1
1722830670000|2024-08-05 04:04:30|41761.2|41741.2|41753.1|41733.1|41761.2|41741.2|41753.1|41733.1|0
1722830680000|2024-08-05 04:04:40|41754|41734|41755.6|41735.6|41755.6|41735.6|41747.1|41727.1|13
1722830690000|2024-08-05 04:04:50|41757.1|41737.1|41761.2|41741.2|41762.1|41742.1|41757.1|41737.1|5
1722830700000|2024-08-05 04:05:00|41758.1|41738.1|41753.1|41733.1|41758.1|41738.1|41753.1|41733.1|0
1722830710000|2024-08-05 04:05:10|41752.1|41732.1|41745.3|41725.3|41752.1|41732.1|41745.3|41725.3|2
1722830720000|2024-08-05 04:05:20|41743.7|41723.7|41743.1|41723.1|41743.7|41723.7|41740.6|41720.6|8
1722830730000|2024-08-05 04:05:30|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|41741.2|41721.2|1
1722830740000|2024-08-05 04:05:40|41740.3|41720.3|41739.4|41719.4|41741.2|41721.2|41739.4|41719.4|0
1722830750000|2024-08-05 04:05:50|41741.2|41721.2|41739.4|41719.4|41741.2|41721.2|41739.4|41719.4|0
1722830760000|2024-08-05 04:06:00|41737.8|41717.8|41736.2|41716.2|41737.8|41717.8|41736.2|41716.2|0
1722830770000|2024-08-05 04:06:10|41734.6|41714.6|41734.6|41714.6|41736.2|41716.2|41734.6|41714.6|0
1722830780000|2024-08-05 04:06:20|41736.2|41716.2|41736.2|41716.2|41738.1|41718.1|41734.6|41714.6|5
1722830790000|2024-08-05 04:06:30|41738.1|41718.1|41741.2|41721.2|41741.2|41721.2|41736.2|41716.2|1
1722830800000|2024-08-05 04:06:40|41739.6|41719.6|41743.1|41723.1|41743.1|41723.1|41738.1|41718.1|3
1722830810000|2024-08-05 04:06:50|41746.2|41726.2|41741.2|41721.2|41746.2|41726.2|41741.2|41721.2|2
1722830820000|2024-08-05 04:07:00|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|0
1722830830000|2024-08-05 04:07:10|41738.7|41718.7|41729.9|41709.9|41738.7|41718.7|41729.9|41709.9|2
1722830840000|2024-08-05 04:07:20|41729|41709|41724|41704|41729|41709|41724|41704|3
1722830850000|2024-08-05 04:07:30|41722.1|41702.1|41723.1|41703.1|41723.1|41703.1|41722.1|41702.1|4
1722830860000|2024-08-05 04:07:40|41722.1|41702.1|41721.2|41701.2|41723.1|41703.1|41719.6|41699.6|1
1722830870000|2024-08-05 04:07:50|41722.1|41702.1|41721.2|41701.2|41723.1|41703.1|41721.2|41701.2|2
1722830880000|2024-08-05 04:08:00|41718.1|41698.1|41713.1|41693.1|41718.1|41698.1|41713.1|41693.1|5
1722830890000|2024-08-05 04:08:10|41712.1|41692.1|41717.1|41697.1|41717.1|41697.1|41712.1|41692.1|1
1722830900000|2024-08-05 04:08:20|41716.2|41696.2|41712.8|41692.8|41716.2|41696.2|41712.8|41692.8|9
1722830910000|2024-08-05 04:08:30|41711.2|41691.2|41706.2|41686.2|41711.2|41691.2|41706.2|41686.2|6
1722830920000|2024-08-05 04:08:40|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|1
1722830930000|2024-08-05 04:08:50|41702.2|41682.2|41703.1|41683.1|41703.1|41683.1|41701.2|41681.2|1
1722830940000|2024-08-05 04:09:00|41706.2|41686.2|41707.2|41687.2|41708.1|41688.1|41706.2|41686.2|11
1722830960000|2024-08-05 04:09:20|41708.1|41688.1|41716.5|41696.5|41718.1|41698.1|41708.1|41688.1|3
1722830970000|2024-08-05 04:09:30|41714.7|41694.7|41721.5|41701.5|41721.5|41701.5|41714.7|41694.7|2
1722830980000|2024-08-05 04:09:40|41723.1|41703.1|41724.9|41704.9|41724.9|41704.9|41723.1|41703.1|0
1722830990000|2024-08-05 04:09:50|41728.3|41708.3|41735.6|41715.6|41735.6|41715.6|41728.3|41708.3|1
1722831000000|2024-08-05 04:10:00|41734|41714|41737.4|41717.4|41737.4|41717.4|41733.1|41713.1|2
1722831010000|2024-08-05 04:10:10|41739|41719|41738.1|41718.1|41739|41719|41735.6|41715.6|2
1722831030000|2024-08-05 04:10:30|41739|41719|41740.6|41720.6|41740.6|41720.6|41739|41719|1
1722831040000|2024-08-05 04:10:40|41741.5|41721.5|41754.9|41734.9|41754.9|41734.9|41741.5|41721.5|5
1722831050000|2024-08-05 04:10:50|41753.4|41733.4|41756.5|41736.5|41756.5|41736.5|41751.5|41731.5|1
1722831060000|2024-08-05 04:11:00|41755.6|41735.6|41752.4|41732.4|41755.6|41735.6|41752.4|41732.4|1
1722831070000|2024-08-05 04:11:10|41754|41734|41753.1|41733.1|41754|41734|41751.5|41731.5|1
1722831080000|2024-08-05 04:11:20|41751.5|41731.5|41751.5|41731.5|41753.1|41733.1|41751.5|41731.5|0
1722831090000|2024-08-05 04:11:30|41753.1|41733.1|41744.7|41724.7|41753.1|41733.1|41744.7|41724.7|1
1722831100000|2024-08-05 04:11:40|41743.7|41723.7|41735.6|41715.6|41743.7|41723.7|41735.6|41715.6|1
1722831110000|2024-08-05 04:11:50|41733.7|41713.7|41729|41709|41733.7|41713.7|41729|41709|3
1722831120000|2024-08-05 04:12:00|41725.6|41705.6|41724.7|41704.7|41725.6|41705.6|41724.7|41704.7|2
1722831130000|2024-08-05 04:12:10|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|0
1722831140000|2024-08-05 04:12:20|41728.1|41708.1|41732.2|41712.2|41732.2|41712.2|41728.1|41708.1|2
1722831150000|2024-08-05 04:12:30|41733.7|41713.7|41734|41714|41734.7|41714.7|41733.1|41713.1|2
1722831160000|2024-08-05 04:12:40|41737.2|41717.2|41738.1|41718.1|41738.1|41718.1|41734.7|41714.7|2
1722831170000|2024-08-05 04:12:50|41734.7|41714.7|41734.7|41714.7|41737.2|41717.2|41734.7|41714.7|2
1722831180000|2024-08-05 04:13:00|41733.1|41713.1|41738.1|41718.1|41738.1|41718.1|41733.1|41713.1|2
1722831190000|2024-08-05 04:13:10|41744|41724|41745.6|41725.6|41745.6|41725.6|41743.1|41723.1|1
1722831200000|2024-08-05 04:13:20|41744.7|41724.7|41748.1|41728.1|41748.1|41728.1|41743.1|41723.1|1
1722831210000|2024-08-05 04:13:30|41746.5|41726.5|41743.1|41723.1|41747.2|41727.2|41743.1|41723.1|0
1722831220000|2024-08-05 04:13:40|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|0
1722831230000|2024-08-05 04:13:50|41743.1|41723.1|41738.1|41718.1|41743.1|41723.1|41738.1|41718.1|3
1722831240000|2024-08-05 04:14:00|41739.9|41719.9|41738.1|41718.1|41743.1|41723.1|41738.1|41718.1|1
1722831250000|2024-08-05 04:14:10|41739|41719|41739|41719|41740.6|41720.6|41739|41719|0
1722831260000|2024-08-05 04:14:20|41739.7|41719.7|41738.1|41718.1|41740.6|41720.6|41738.1|41718.1|2
1722831270000|2024-08-05 04:14:30|41740|41720|41741.5|41721.5|41741.5|41721.5|41740|41720|0
1722831280000|2024-08-05 04:14:40|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|1
1722831290000|2024-08-05 04:14:50|41748.1|41728.1|41749|41729|41749|41729|41748.1|41728.1|0
1722831300000|2024-08-05 04:15:00|41748.1|41728.1|41748.1|41728.1|41749|41729|41748.1|41728.1|0
1722831310000|2024-08-05 04:15:10|41744|41724|41743.1|41723.1|41746.5|41726.5|41743.1|41723.1|0
1722831320000|2024-08-05 04:15:20|41742.2|41722.2|41739|41719|41742.2|41722.2|41734.7|41714.7|2
1722831330000|2024-08-05 04:15:30|41742.2|41722.2|41748.1|41728.1|41748.1|41728.1|41742.2|41722.2|1
1722831340000|2024-08-05 04:15:40|41749|41729|41754|41734|41754|41734|41749|41729|2
1722831360000|2024-08-05 04:16:00|41755.6|41735.6|41754|41734|41755.6|41735.6|41754|41734|4
1722831370000|2024-08-05 04:16:10|41755|41735|41759|41739|41760|41740|41755|41735|5
1722831380000|2024-08-05 04:16:20|41760|41740|41763.1|41743.1|41763.1|41743.1|41759.7|41739.7|1
1722831390000|2024-08-05 04:16:30|41761.5|41741.5|41760.6|41740.6|41761.5|41741.5|41760.6|41740.6|0
1722831400000|2024-08-05 04:16:40|41763.1|41743.1|41762.2|41742.2|41763.1|41743.1|41762.2|41742.2|0
1722831410000|2024-08-05 04:16:50|41761.3|41741.3|41754.7|41734.7|41761.3|41741.3|41754.7|41734.7|3
1722831420000|2024-08-05 04:17:00|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41751.3|41731.3|0
1722831430000|2024-08-05 04:17:10|41754.7|41734.7|41760|41740|41760|41740|41749.7|41729.7|4
1722831440000|2024-08-05 04:17:20|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|41758.1|41738.1|0
1722831450000|2024-08-05 04:17:30|41757.2|41737.2|41744|41724|41757.2|41737.2|41744|41724|2
1722831460000|2024-08-05 04:17:40|41742.2|41722.2|41729|41709|41743.1|41723.1|41729|41709|26
1722831470000|2024-08-05 04:17:50|41727.5|41707.5|41727.5|41707.5|41727.5|41707.5|41727.5|41707.5|0
1722831480000|2024-08-05 04:18:00|41726.5|41706.5|41722.2|41702.2|41726.5|41706.5|41722.2|41702.2|1
1722831490000|2024-08-05 04:18:10|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|4
1722831500000|2024-08-05 04:18:20|41718.1|41698.1|41714|41694|41718.1|41698.1|41714|41694|0
1722831510000|2024-08-05 04:18:30|41713.1|41693.1|41715.6|41695.6|41715.6|41695.6|41712.2|41692.2|1
1722831520000|2024-08-05 04:18:40|41717.2|41697.2|41717.2|41697.2|41720.4|41700.4|41717.2|41697.2|0
1722831530000|2024-08-05 04:18:50|41720.4|41700.4|41718.8|41698.8|41720.4|41700.4|41717.2|41697.2|0
1722831540000|2024-08-05 04:19:00|41720.4|41700.4|41717.2|41697.2|41721.3|41701.3|41717.2|41697.2|0
1722831550000|2024-08-05 04:19:10|41718.1|41698.1|41716.3|41696.3|41718.1|41698.1|41716.3|41696.3|0
1722831560000|2024-08-05 04:19:20|41718.1|41698.1|41716.3|41696.3|41718.1|41698.1|41716.3|41696.3|0
1722831570000|2024-08-05 04:19:30|41714.7|41694.7|41716.3|41696.3|41717.2|41697.2|41713.1|41693.1|0
1722831580000|2024-08-05 04:19:40|41714.7|41694.7|41718.1|41698.1|41718.1|41698.1|41713.1|41693.1|0
1722831590000|2024-08-05 04:19:50|41717.2|41697.2|41711.3|41691.3|41717.2|41697.2|41711.3|41691.3|4
1722831600000|2024-08-05 04:20:00|41713.1|41693.1|41717.2|41697.2|41717.2|41697.2|41713.1|41693.1|0
1722831610000|2024-08-05 04:20:10|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41713.1|41693.1|2
1722831630000|2024-08-05 04:20:30|41717.2|41697.2|41721.3|41701.3|41721.3|41701.3|41713.1|41693.1|0
1722831640000|2024-08-05 04:20:40|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41717.2|41697.2|5
1722831650000|2024-08-05 04:20:50|41718.1|41698.1|41717.2|41697.2|41718.1|41698.1|41717.2|41697.2|2
1722831660000|2024-08-05 04:21:00|41714.7|41694.7|41713.1|41693.1|41717.2|41697.2|41713.1|41693.1|2
1722831670000|2024-08-05 04:21:10|41716.3|41696.3|41716.3|41696.3|41717.2|41697.2|41716.3|41696.3|0
1722831680000|2024-08-05 04:21:20|41714.7|41694.7|41716.3|41696.3|41716.3|41696.3|41712.2|41692.2|2
1722831690000|2024-08-05 04:21:30|||||||||1
1722831700000|2024-08-05 04:21:40|41715.4|41695.4|41711.3|41691.3|41715.4|41695.4|41709.7|41689.7|1
1722831710000|2024-08-05 04:21:50|41712.2|41692.2|41709.7|41689.7|41712.2|41692.2|41708.1|41688.1|0
1722831720000|2024-08-05 04:22:00|41711.3|41691.3|41708.1|41688.1|41711.3|41691.3|41708.1|41688.1|0
1722831730000|2024-08-05 04:22:10|41711.3|41691.3|41707.2|41687.2|41711.3|41691.3|41707.2|41687.2|2
1722831740000|2024-08-05 04:22:20|41706.3|41686.3|41709.7|41689.7|41709.7|41689.7|41706.3|41686.3|2
1722831750000|2024-08-05 04:22:30|41711.3|41691.3|41712.2|41692.2|41715.4|41695.4|41711.3|41691.3|1
1722831760000|2024-08-05 04:22:40|41713.1|41693.1|41709.7|41689.7|41713.1|41693.1|41708.1|41688.1|2
1722831770000|2024-08-05 04:22:50|41708.1|41688.1|41712.2|41692.2|41712.2|41692.2|41708.1|41688.1|1
1722831780000|2024-08-05 04:23:00|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|0
1722831790000|2024-08-05 04:23:10|41708.1|41688.1|41713.1|41693.1|41713.1|41693.1|41708.1|41688.1|1
1722831800000|2024-08-05 04:23:20|41716.3|41696.3|41716.3|41696.3|41720.4|41700.4|41716.3|41696.3|4
1722831810000|2024-08-05 04:23:30|41715.4|41695.4|41714.5|41694.5|41716.3|41696.3|41714.5|41694.5|0
1722831820000|2024-08-05 04:23:40|41711.3|41691.3|41713.2|41693.2|41716.3|41696.3|41711.3|41691.3|0
1722831830000|2024-08-05 04:23:50|41716.3|41696.3|41711.3|41691.3|41716.3|41696.3|41711.3|41691.3|0
1722831840000|2024-08-05 04:24:00|41712.2|41692.2|41712.2|41692.2|41713.2|41693.2|41711.3|41691.3|0
1722831850000|2024-08-05 04:24:10|41713.2|41693.2|41713.2|41693.2|41716.3|41696.3|41712.2|41692.2|0
1722831860000|2024-08-05 04:24:20|41712.2|41692.2|41708.2|41688.2|41712.2|41692.2|41708.2|41688.2|0
1722831880000|2024-08-05 04:24:40|41707.2|41687.2|41713.2|41693.2|41713.2|41693.2|41707.2|41687.2|14
1722831890000|2024-08-05 04:24:50|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|1
1722831900000|2024-08-05 04:25:00|41718.2|41698.2|41719.1|41699.1|41720.4|41700.4|41717.2|41697.2|2
1722831910000|2024-08-05 04:25:10|41722.2|41702.2|41722.2|41702.2|41723.2|41703.2|41722.2|41702.2|0
1722831920000|2024-08-05 04:25:20|41721.3|41701.3|41718.2|41698.2|41721.3|41701.3|41718.2|41698.2|0
1722831930000|2024-08-05 04:25:30|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|0
1722831940000|2024-08-05 04:25:40|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41716.3|41696.3|0
1722831950000|2024-08-05 04:25:50|41717.2|41697.2|41716.3|41696.3|41717.2|41697.2|41714.7|41694.7|1
1722831960000|2024-08-05 04:26:00|41713.2|41693.2|41711.3|41691.3|41713.2|41693.2|41711.3|41691.3|0
1722831970000|2024-08-05 04:26:10|41713.2|41693.2|41712.2|41692.2|41716.3|41696.3|41711.3|41691.3|0
1722831980000|2024-08-05 04:26:20|41713.2|41693.2|41711.3|41691.3|41716.3|41696.3|41711.3|41691.3|2
1722831990000|2024-08-05 04:26:30|41709.7|41689.7|41707.2|41687.2|41709.7|41689.7|41704.7|41684.7|5
1722832000000|2024-08-05 04:26:40|41708.2|41688.2|41716.3|41696.3|41716.3|41696.3|41708.2|41688.2|3
1722832010000|2024-08-05 04:26:50|41717.9|41697.9|41713.8|41693.8|41717.9|41697.9|41713.8|41693.8|0
1722832020000|2024-08-05 04:27:00|41712.9|41692.9|41711.3|41691.3|41712.9|41692.9|41709.5|41689.5|1
1722832030000|2024-08-05 04:27:10|41707.2|41687.2|41711.3|41691.3|41711.3|41691.3|41706.3|41686.3|0
1722832050000|2024-08-05 04:27:30|41708.2|41688.2|41707.2|41687.2|41711.3|41691.3|41706.3|41686.3|2
1722832060000|2024-08-05 04:27:40|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|41711.3|41691.3|1
1722832070000|2024-08-05 04:27:50|41712.2|41692.2|41716.3|41696.3|41716.3|41696.3|41712.2|41692.2|0
1722832080000|2024-08-05 04:28:00|41714.7|41694.7|41713.8|41693.8|41715.4|41695.4|41713.8|41693.8|1
1722832090000|2024-08-05 04:28:10|41712.2|41692.2|41712.3|41692.3|41712.3|41692.3|41712.2|41692.2|0
1722832100000|2024-08-05 04:28:20|41711.3|41691.3|41711.3|41691.3|41712.3|41692.3|41711.3|41691.3|0
1722832110000|2024-08-05 04:28:30|41707.3|41687.3|41706.3|41686.3|41707.3|41687.3|41703.2|41683.2|6
1722832120000|2024-08-05 04:28:40|41704.8|41684.8|41708.8|41688.8|41708.8|41688.8|41702.3|41682.3|2
1722832130000|2024-08-05 04:28:50|41710.7|41690.7|41713.8|41693.8|41713.8|41693.8|41710.7|41690.7|0
1722832140000|2024-08-05 04:29:00|41712.3|41692.3|41708.8|41688.8|41712.3|41692.3|41708.8|41688.8|1
1722832160000|2024-08-05 04:29:20|41709.8|41689.8|41718.2|41698.2|41718.2|41698.2|41709.8|41689.8|5
1722832170000|2024-08-05 04:29:30|41719.8|41699.8|41714.8|41694.8|41721.3|41701.3|41714.8|41694.8|0
1722832180000|2024-08-05 04:29:40|41710.7|41690.7|41707.3|41687.3|41712.3|41692.3|41707.3|41687.3|0
1722832190000|2024-08-05 04:29:50|41704.1|41684.1|41703.2|41683.2|41707.3|41687.3|41703.2|41683.2|1
1722832200000|2024-08-05 04:30:00|41702.3|41682.3|41698.8|41678.8|41703.2|41683.2|41698.8|41678.8|7
1722832210000|2024-08-05 04:30:10|41698.2|41678.2|41689.8|41669.8|41701.3|41681.3|41686.6|41666.6|11
1722832220000|2024-08-05 04:30:20|41692.3|41672.3|41691.3|41671.3|41692.3|41672.3|41691.3|41671.3|10
1722832230000|2024-08-05 04:30:30|41692.3|41672.3|41687.3|41667.3|41693.8|41673.8|41687.3|41667.3|4
1722832240000|2024-08-05 04:30:40|41692.3|41672.3|41692.3|41672.3|41696.3|41676.3|41692.3|41672.3|9
1722832250000|2024-08-05 04:30:50|41693.8|41673.8|41692.3|41672.3|41693.8|41673.8|41691.3|41671.3|0
1722832260000|2024-08-05 04:31:00|41691.3|41671.3|41684.8|41664.8|41691.3|41671.3|41684.8|41664.8|2
1722832270000|2024-08-05 04:31:10|41683.8|41663.8|41678.8|41658.8|41683.8|41663.8|41678.8|41658.8|5
1722832280000|2024-08-05 04:31:20|41677.9|41657.9|41666.3|41646.3|41677.9|41657.9|41666.3|41646.3|5
1722832290000|2024-08-05 04:31:30|41667.3|41647.3|41669.8|41649.8|41672.3|41652.3|41667.3|41647.3|1
1722832300000|2024-08-05 04:31:40|41668.8|41648.8|41673.8|41653.8|41673.8|41653.8|41667.9|41647.9|2
1722832310000|2024-08-05 04:31:50|41672.3|41652.3|41676.3|41656.3|41676.3|41656.3|41672.3|41652.3|0
1722832320000|2024-08-05 04:32:00|41674.8|41654.8|41672.3|41652.3|41675.7|41655.7|41672.3|41652.3|4
1722832330000|2024-08-05 04:32:10|41669.1|41649.1|41671.3|41651.3|41671.3|41651.3|41667.3|41647.3|2
1722832340000|2024-08-05 04:32:20|41673.2|41653.2|41678.8|41658.8|41678.8|41658.8|41671.3|41651.3|0
1722832350000|2024-08-05 04:32:30|41679.8|41659.8|41683.8|41663.8|41683.8|41663.8|41679.8|41659.8|1
1722832360000|2024-08-05 04:32:40|41682.3|41662.3|41680.7|41660.7|41683.8|41663.8|41680.7|41660.7|1
1722832370000|2024-08-05 04:32:50|41679.8|41659.8|41673.9|41653.9|41679.8|41659.8|41673.9|41653.9|5
1722832380000|2024-08-05 04:33:00|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|41672.3|41652.3|0
1722832390000|2024-08-05 04:33:10|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|0
1722832400000|2024-08-05 04:33:20|41672.3|41652.3|41669.8|41649.8|41672.3|41652.3|41669.8|41649.8|2
1722832410000|2024-08-05 04:33:30|41668.2|41648.2|41649.8|41629.8|41671.4|41651.4|41649.8|41629.8|0
1722832420000|2024-08-05 04:33:40|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41650.7|41630.7|5
1722832430000|2024-08-05 04:33:50|41652.3|41632.3|41653.2|41633.2|41654.8|41634.8|41651.4|41631.4|0
1722832440000|2024-08-05 04:34:00|41652.3|41632.3|41653.9|41633.9|41656.4|41636.4|41652.3|41632.3|0
1722832450000|2024-08-05 04:34:10|41655.4|41635.4|41653.2|41633.2|41655.4|41635.4|41652.3|41632.3|1
1722832460000|2024-08-05 04:34:20|41656.4|41636.4|41658.9|41638.9|41658.9|41638.9|41654.8|41634.8|2
1722832470000|2024-08-05 04:34:30|41659.8|41639.8|41663.9|41643.9|41663.9|41643.9|41659.8|41639.8|1
1722832480000|2024-08-05 04:34:40|41662.3|41642.3|41671.4|41651.4|41671.4|41651.4|41662.3|41642.3|2
1722832490000|2024-08-05 04:34:50|41668.9|41648.9|41668.9|41648.9|41668.9|41648.9|41668.9|41648.9|2
1722832500000|2024-08-05 04:35:00|41667.3|41647.3|41666.4|41646.4|41668.9|41648.9|41666.4|41646.4|0
1722832510000|2024-08-05 04:35:10|41664.5|41644.5|41660.4|41640.4|41664.5|41644.5|41660.4|41640.4|0
1722832540000|2024-08-05 04:35:40|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|0
1722832550000|2024-08-05 04:35:50|41661.4|41641.4|41661.4|41641.4|41662.9|41642.9|41661.4|41641.4|3
1722832560000|2024-08-05 04:36:00|41663.9|41643.9|41667|41647|41667|41647|41663.9|41643.9|0
1722832570000|2024-08-05 04:36:10|41669.5|41649.5|41670.4|41650.4|41670.4|41650.4|41666.4|41646.4|0
1722832580000|2024-08-05 04:36:20|41671.4|41651.4|41679.8|41659.8|41679.8|41659.8|41671.4|41651.4|0
1722832590000|2024-08-05 04:36:30|41680.7|41660.7|41686.4|41666.4|41689.8|41669.8|41680.7|41660.7|5
1722832600000|2024-08-05 04:36:40|41687.3|41667.3|41691.4|41671.4|41691.4|41671.4|41687.3|41667.3|0
1722832610000|2024-08-05 04:36:50|41692.9|41672.9|41687.9|41667.9|41692.9|41672.9|41687.9|41667.9|1
1722832620000|2024-08-05 04:37:00|41688.9|41668.9|41691.4|41671.4|41692.9|41672.9|41687.9|41667.9|0
1722832630000|2024-08-05 04:37:10|41693|41673|41689.8|41669.8|41693|41673|41689.8|41669.8|0
1722832640000|2024-08-05 04:37:20|41691.4|41671.4|41687.3|41667.3|41693.2|41673.2|41687.3|41667.3|1
1722832660000|2024-08-05 04:37:40|41688.2|41668.2|41686.4|41666.4|41691.4|41671.4|41686.4|41666.4|1
1722832670000|2024-08-05 04:37:50|41685.5|41665.5|41675.5|41655.5|41685.5|41665.5|41675.5|41655.5|1
1722832680000|2024-08-05 04:38:00|41673.9|41653.9|41677.3|41657.3|41677.3|41657.3|41671.4|41651.4|2
1722832690000|2024-08-05 04:38:10|41678.2|41658.2|41678|41658|41686.4|41666.4|41678|41658|3
1722832700000|2024-08-05 04:38:20|41676.4|41656.4|41684.8|41664.8|41685.7|41665.7|41676.4|41656.4|1
1722832720000|2024-08-05 04:38:40|41686.4|41666.4|41686.4|41666.4|41691.4|41671.4|41686.4|41666.4|1
1722832730000|2024-08-05 04:38:50|41687.3|41667.3|41691.4|41671.4|41691.4|41671.4|41686.4|41666.4|0
1722832740000|2024-08-05 04:39:00|41690.5|41670.5|41691.4|41671.4|41691.4|41671.4|41686.4|41666.4|0
1722832750000|2024-08-05 04:39:10|||||||||2
1722832760000|2024-08-05 04:39:20|41692.3|41672.3|41691.4|41671.4|41692.3|41672.3|41691.4|41671.4|0
1722832770000|2024-08-05 04:39:30|41692.3|41672.3|41691.4|41671.4|41693|41673|41691.4|41671.4|0
1722832780000|2024-08-05 04:39:40|41690.5|41670.5|41684.8|41664.8|41690.5|41670.5|41684.8|41664.8|0
1722832790000|2024-08-05 04:39:50|41686.4|41666.4|41681.4|41661.4|41686.4|41666.4|41681.4|41661.4|6
1722832800000|2024-08-05 04:40:00|41684.8|41664.8|41686.4|41666.4|41686.4|41666.4|41684.8|41664.8|0
1722832810000|2024-08-05 04:40:10|41689.8|41669.8|41698.2|41678.2|41698.2|41678.2|41689.8|41669.8|2
1722832820000|2024-08-05 04:40:20|41699.8|41679.8|41701.4|41681.4|41703.2|41683.2|41699.8|41679.8|0
1722832830000|2024-08-05 04:40:30|41699.8|41679.8|41702.3|41682.3|41702.3|41682.3|41698.2|41678.2|0
1722832840000|2024-08-05 04:40:40|41701.4|41681.4|41703.2|41683.2|41703.2|41683.2|41698.2|41678.2|0
1722832850000|2024-08-05 04:40:50|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|41698.2|41678.2|2
1722832860000|2024-08-05 04:41:00|41698.2|41678.2|41701.4|41681.4|41701.4|41681.4|41698.2|41678.2|1
1722832870000|2024-08-05 04:41:10|41699.8|41679.8|41698.2|41678.2|41699.8|41679.8|41696.7|41676.7|0
1722832880000|2024-08-05 04:41:20|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|1
1722832890000|2024-08-05 04:41:30|41698.2|41678.2|41702.3|41682.3|41702.3|41682.3|41698.2|41678.2|1
1722832900000|2024-08-05 04:41:40|41701.4|41681.4|41702.3|41682.3|41702.3|41682.3|41698.2|41678.2|0
1722832910000|2024-08-05 04:41:50|41703.2|41683.2|41703.2|41683.2|41704.8|41684.8|41703.2|41683.2|5
1722832920000|2024-08-05 04:42:00|41701.4|41681.4|41708.2|41688.2|41708.2|41688.2|41701.4|41681.4|5
1722832930000|2024-08-05 04:42:10|41707.3|41687.3|41708.2|41688.2|41708.2|41688.2|41704.2|41684.2|0
1722832940000|2024-08-05 04:42:20|41707.3|41687.3|41699.8|41679.8|41707.3|41687.3|41699.8|41679.8|2
1722832950000|2024-08-05 04:42:30|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|1
1722832960000|2024-08-05 04:42:40|41696.4|41676.4|41697.3|41677.3|41697.3|41677.3|41696.4|41676.4|1
1722832970000|2024-08-05 04:42:50|||||||||1
1722832980000|2024-08-05 04:43:00|41695.7|41675.7|41692.3|41672.3|41695.7|41675.7|41688.2|41668.2|1
1722832990000|2024-08-05 04:43:10|41693.9|41673.9|41692.3|41672.3|41695.5|41675.5|41692.3|41672.3|1
1722833010000|2024-08-05 04:43:30|41694.8|41674.8|41689.8|41669.8|41694.8|41674.8|41689.8|41669.8|2
1722833020000|2024-08-05 04:43:40|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41691.4|41671.4|1
1722833040000|2024-08-05 04:44:00|41690.8|41670.8|41680.5|41660.5|41690.8|41670.8|41680.5|41660.5|5
1722833050000|2024-08-05 04:44:10|41678.9|41658.9|41677.3|41657.3|41678.9|41658.9|41677.3|41657.3|1
1722833060000|2024-08-05 04:44:20|41679.8|41659.8|41677.3|41657.3|41679.8|41659.8|41677.3|41657.3|1
1722833070000|2024-08-05 04:44:30|41676.4|41656.4|41671.4|41651.4|41676.4|41656.4|41669.8|41649.8|1
1722833080000|2024-08-05 04:44:40|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|1
1722833090000|2024-08-05 04:44:50|41665.8|41645.8|41662.3|41642.3|41665.8|41645.8|41662.3|41642.3|0
1722833100000|2024-08-05 04:45:00|41663.3|41643.3|41666.4|41646.4|41666.4|41646.4|41661.4|41641.4|0
1722833120000|2024-08-05 04:45:20|41664.8|41644.8|41666.4|41646.4|41666.4|41646.4|41664.8|41644.8|0
1722833130000|2024-08-05 04:45:30|41664.8|41644.8|41659.8|41639.8|41664.8|41644.8|41659.8|41639.8|0
1722833140000|2024-08-05 04:45:40|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41659.8|41639.8|0
1722833150000|2024-08-05 04:45:50|41659.8|41639.8|41656.4|41636.4|41659.8|41639.8|41656.4|41636.4|0
1722833160000|2024-08-05 04:46:00|41657.3|41637.3|41651.4|41631.4|41657.3|41637.3|41651.4|41631.4|4
1722833170000|2024-08-05 04:46:10|41653.3|41633.3|41658.9|41638.9|41658.9|41638.9|41653.3|41633.3|0
1722833180000|2024-08-05 04:46:20|41660.5|41640.5|41657.3|41637.3|41660.5|41640.5|41657.3|41637.3|0
1722833190000|2024-08-05 04:46:30|41658.9|41638.9|41663.3|41643.3|41663.3|41643.3|41658.9|41638.9|1
1722833200000|2024-08-05 04:46:40|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|1
1722833210000|2024-08-05 04:46:50|41663.3|41643.3|41638.9|41618.9|41663.3|41643.3|41638.9|41618.9|8
1722833220000|2024-08-05 04:47:00|41639.8|41619.8|41641.4|41621.4|41641.4|41621.4|41639.8|41619.8|0
1722833230000|2024-08-05 04:47:10|41642.3|41622.3|41649.8|41629.8|41649.8|41629.8|41642.3|41622.3|5
1722833240000|2024-08-05 04:47:20|41651.4|41631.4|41651.4|41631.4|41652.3|41632.3|41651.4|41631.4|1
1722833250000|2024-08-05 04:47:30|41649.8|41629.8|41648.3|41628.3|41649.8|41629.8|41648.3|41628.3|1
1722833260000|2024-08-05 04:47:40|41649.8|41629.8|41657.3|41637.3|41658.3|41638.3|41649.8|41629.8|4
1722833270000|2024-08-05 04:47:50|41658.3|41638.3|41653.3|41633.3|41658.3|41638.3|41653|41633|1
1722833280000|2024-08-05 04:48:00|41652.3|41632.3|41654.8|41634.8|41654.8|41634.8|41652.3|41632.3|6
1722833290000|2024-08-05 04:48:10|41654.9|41634.9|41651.4|41631.4|41654.9|41634.9|41651.4|41631.4|2
1722833300000|2024-08-05 04:48:20|41653|41633|41651.4|41631.4|41653|41633|41650.5|41630.5|0
1722833310000|2024-08-05 04:48:30|41653|41633|41651.4|41631.4|41653|41633|41650.5|41630.5|0
1722833330000|2024-08-05 04:48:50|41650.5|41630.5|41648.9|41628.9|41651.4|41631.4|41648.9|41628.9|0
1722833340000|2024-08-05 04:49:00|41650.5|41630.5|41651.4|41631.4|41651.4|41631.4|41650.5|41630.5|0
1722833350000|2024-08-05 04:49:10|41648|41628|41646.4|41626.4|41648|41628|41646.4|41626.4|0
1722833360000|2024-08-05 04:49:20|41648|41628|41651.4|41631.4|41651.4|41631.4|41648|41628|1
1722833370000|2024-08-05 04:49:30|41650.5|41630.5|41651.4|41631.4|41651.4|41631.4|41650.5|41630.5|1
1722833380000|2024-08-05 04:49:40|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|0
1722833390000|2024-08-05 04:49:50|41651.4|41631.4|41655.5|41635.5|41655.5|41635.5|41651.4|41631.4|1
1722833400000|2024-08-05 04:50:00|41656.4|41636.4|41663|41643|41663|41643|41656.4|41636.4|1
1722833410000|2024-08-05 04:50:10|41661.4|41641.4|41663|41643|41664.6|41644.6|41661.4|41641.4|0
1722833420000|2024-08-05 04:50:20|41664.6|41644.6|41661.4|41641.4|41664.6|41644.6|41661.4|41641.4|0
1722833430000|2024-08-05 04:50:30|41660.5|41640.5|41660.5|41640.5|41661.4|41641.4|41660.5|41640.5|0
1722833440000|2024-08-05 04:50:40|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41660.5|41640.5|0
1722833450000|2024-08-05 04:50:50|41660.5|41640.5|41660.5|41640.5|41665.5|41645.5|41660.5|41640.5|4
1722833460000|2024-08-05 04:51:00|41659.6|41639.6|41658|41638|41659.6|41639.6|41656.4|41636.4|0
1722833470000|2024-08-05 04:51:10|41657.1|41637.1|41664.6|41644.6|41664.6|41644.6|41657.1|41637.1|6
1722833480000|2024-08-05 04:51:20|41665.5|41645.5|41667.1|41647.1|41667.1|41647.1|41665.5|41645.5|6
1722833490000|2024-08-05 04:51:30|41668|41648|41669.6|41649.6|41669.6|41649.6|41668|41648|0
1722833500000|2024-08-05 04:51:40|41670.5|41650.5|41669.6|41649.6|41672.1|41652.1|41669.6|41649.6|0
1722833510000|2024-08-05 04:51:50|41672.1|41652.1|41679.6|41659.6|41682.1|41662.1|41672.1|41652.1|8
1722833520000|2024-08-05 04:52:00|41680.5|41660.5|41682.1|41662.1|41684.6|41664.6|41680.5|41660.5|0
1722833530000|2024-08-05 04:52:10|41683|41663|41678.7|41658.7|41684.6|41664.6|41678.7|41658.7|2
1722833540000|2024-08-05 04:52:20|41677.1|41657.1|41675.5|41655.5|41677.1|41657.1|41675.5|41655.5|0
1722833550000|2024-08-05 04:52:30|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|1
1722833560000|2024-08-05 04:52:40|41680.5|41660.5|41681.2|41661.2|41682.1|41662.1|41680.5|41660.5|0
1722833570000|2024-08-05 04:52:50|41679.6|41659.6|41674.6|41654.6|41679.6|41659.6|41674.6|41654.6|4
1722833580000|2024-08-05 04:53:00|41672.1|41652.1|41674.6|41654.6|41674.6|41654.6|41672.1|41652.1|0
1722833590000|2024-08-05 04:53:10|41673.7|41653.7|41674.6|41654.6|41674.6|41654.6|41673.7|41653.7|0
1722833600000|2024-08-05 04:53:20|41672.8|41652.8|41674.6|41654.6|41677.1|41657.1|41669.6|41649.6|0
1722833610000|2024-08-05 04:53:30|41675.5|41655.5|41672.1|41652.1|41675.5|41655.5|41672.1|41652.1|0
1722833620000|2024-08-05 04:53:40|41673|41653|41674.6|41654.6|41674.6|41654.6|41673|41653|0
1722833630000|2024-08-05 04:53:50|41673|41653|41669.6|41649.6|41674.6|41654.6|41669.6|41649.6|0
1722833650000|2024-08-05 04:54:10|41671.2|41651.2|41673.7|41653.7|41673.7|41653.7|41671.2|41651.2|1
1722833660000|2024-08-05 04:54:20|41672.1|41652.1|41672.8|41652.8|41673.7|41653.7|41669.6|41649.6|0
1722833670000|2024-08-05 04:54:30|41669.6|41649.6|41668|41648|41669.6|41649.6|41666.5|41646.5|2
1722833680000|2024-08-05 04:54:40|41667.8|41647.8|41664.6|41644.6|41667.8|41647.8|41664.6|41644.6|0
1722833690000|2024-08-05 04:54:50|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|0
1722833700000|2024-08-05 04:55:00|41661.2|41641.2|41649.6|41629.6|41661.2|41641.2|41649.6|41629.6|3
1722833710000|2024-08-05 04:55:10|41647.1|41627.1|41644.6|41624.6|41647.1|41627.1|41644.6|41624.6|0
1722833720000|2024-08-05 04:55:20|41643.7|41623.7|41644.6|41624.6|41644.6|41624.6|41640.5|41620.5|3
1722833730000|2024-08-05 04:55:30|41643.7|41623.7|41644.6|41624.6|41644.6|41624.6|41640.5|41620.5|0
1722833740000|2024-08-05 04:55:40|41643.7|41623.7|41642.1|41622.1|41647.1|41627.1|41642.1|41622.1|7
1722833750000|2024-08-05 04:55:50|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|2
1722833760000|2024-08-05 04:56:00|41645.5|41625.5|41650.5|41630.5|41650.5|41630.5|41644.6|41624.6|9
1722833770000|2024-08-05 04:56:10|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|0
1722833780000|2024-08-05 04:56:20|41653|41633|41654.6|41634.6|41654.6|41634.6|41649.6|41629.6|2
1722833790000|2024-08-05 04:56:30|41649.6|41629.6|41649.6|41629.6|41653|41633|41649.6|41629.6|1
1722833800000|2024-08-05 04:56:40|41653.7|41633.7|41654.6|41634.6|41654.6|41634.6|41653.7|41633.7|0
1722833810000|2024-08-05 04:56:50|41658.7|41638.7|41660.6|41640.6|41660.6|41640.6|41658.7|41638.7|1
1722833820000|2024-08-05 04:57:00|41661.5|41641.5|41659.6|41639.6|41663.1|41643.1|41659.6|41639.6|2
1722833830000|2024-08-05 04:57:10|41661.2|41641.2|41662.1|41642.1|41662.1|41642.1|41661.2|41641.2|0
1722833840000|2024-08-05 04:57:20|41663.1|41643.1|41661.2|41641.2|41664.6|41644.6|41660.6|41640.6|0
1722833850000|2024-08-05 04:57:30|41659.6|41639.6|41662.1|41642.1|41666.2|41646.2|41659.6|41639.6|4
1722833860000|2024-08-05 04:57:40|41661.2|41641.2|41659.6|41639.6|41661.2|41641.2|41659.6|41639.6|2
1722833870000|2024-08-05 04:57:50|41657.1|41637.1|41654.6|41634.6|41659.6|41639.6|41654.6|41634.6|0
1722833880000|2024-08-05 04:58:00|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|1
1722833890000|2024-08-05 04:58:10|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|1
1722833900000|2024-08-05 04:58:20|41647.1|41627.1|41649.6|41629.6|41649.6|41629.6|41645.6|41625.6|0
1722833910000|2024-08-05 04:58:30|41648.7|41628.7|41649.6|41629.6|41649.6|41629.6|41647.1|41627.1|0
1722833920000|2024-08-05 04:58:40|41650.6|41630.6|41654.6|41634.6|41654.6|41634.6|41649.6|41629.6|1
1722833930000|2024-08-05 04:58:50|41653.7|41633.7|41649.6|41629.6|41654.6|41634.6|41649.6|41629.6|1
1722833940000|2024-08-05 04:59:00|41648.7|41628.7|41643.7|41623.7|41648.7|41628.7|41643.7|41623.7|1
1722833950000|2024-08-05 04:59:10|41642.1|41622.1|41637.1|41617.1|41642.1|41622.1|41637.1|41617.1|5
1722833960000|2024-08-05 04:59:20|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|0
1722833970000|2024-08-05 04:59:30|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|0
1722833990000|2024-08-05 04:59:50|||||||||1
1722834000000|2024-08-05 05:00:00|41641.2|41621.2|41632.1|41612.1|41641.2|41621.2|41618.1|41598.1|32
1722834010000|2024-08-05 05:00:10|41633.1|41613.1|41639.6|41619.6|41643.7|41623.7|41629.6|41609.6|5
1722834020000|2024-08-05 05:00:20|41641.5|41621.5|41639.6|41619.6|41644.6|41624.6|41639.6|41619.6|2
1722834030000|2024-08-05 05:00:30|||||||||2
1722834040000|2024-08-05 05:00:40|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|0
1722834050000|2024-08-05 05:00:50|41635.6|41615.6|41635.6|41615.6|41639.6|41619.6|41635.6|41615.6|2
1722834060000|2024-08-05 05:01:00|41639.6|41619.6|41642.2|41622.2|41650.6|41630.6|41639.6|41619.6|7
1722834070000|2024-08-05 05:01:10|41643.1|41623.1|41641.5|41621.5|41644.7|41624.7|41638.1|41618.1|1
1722834080000|2024-08-05 05:01:20|41639.7|41619.7|41644.7|41624.7|41644.7|41624.7|41639.7|41619.7|0
1722834090000|2024-08-05 05:01:30|41643.1|41623.1|41631.2|41611.2|41643.1|41623.1|41631.2|41611.2|4
1722834100000|2024-08-05 05:01:40|41633.1|41613.1|41635.6|41615.6|41636.5|41616.5|41633.1|41613.1|0
1722834110000|2024-08-05 05:01:50|41636.5|41616.5|41639.7|41619.7|41639.7|41619.7|41636.5|41616.5|1
1722834120000|2024-08-05 05:02:00|41634.7|41614.7|41640.6|41620.6|41640.6|41620.6|41634.7|41614.7|4
1722834130000|2024-08-05 05:02:10|41643.1|41623.1|41644.7|41624.7|41644.7|41624.7|41640.6|41620.6|1
1722834140000|2024-08-05 05:02:20|41647.2|41627.2|41648.7|41628.7|41648.7|41628.7|41647.2|41627.2|3
1722834150000|2024-08-05 05:02:30|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|1
1722834160000|2024-08-05 05:02:40|41650.6|41630.6|41649.7|41629.7|41654.7|41634.7|41649.7|41629.7|5
1722834170000|2024-08-05 05:02:50|41650.6|41630.6|41644.7|41624.7|41654.7|41634.7|41644.7|41624.7|0
1722834180000|2024-08-05 05:03:00|41645.6|41625.6|41646.2|41626.2|41649.7|41629.7|41645.6|41625.6|1
1722834190000|2024-08-05 05:03:10|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|3
1722834200000|2024-08-05 05:03:20|41645.6|41625.6|41644.7|41624.7|41647.2|41627.2|41644.7|41624.7|1
1722834210000|2024-08-05 05:03:30|41645.6|41625.6|41649.7|41629.7|41652.2|41632.2|41645.6|41625.6|0
1722834220000|2024-08-05 05:03:40|41647.2|41627.2|41652.2|41632.2|41652.2|41632.2|41647.2|41627.2|2
1722834230000|2024-08-05 05:03:50|41654.7|41634.7|41651.5|41631.5|41654.7|41634.7|41649.7|41629.7|1
1722834240000|2024-08-05 05:04:00|41654.7|41634.7|41649.7|41629.7|41654.7|41634.7|41649.7|41629.7|0
1722834250000|2024-08-05 05:04:10|41648.1|41628.1|41649.7|41629.7|41654.7|41634.7|41648.1|41628.1|0
1722834260000|2024-08-05 05:04:20|41650.6|41630.6|41650.6|41630.6|41652.2|41632.2|41647.2|41627.2|3
1722834270000|2024-08-05 05:04:30|41652.2|41632.2|41652.2|41632.2|41654.7|41634.7|41651.2|41631.2|1
1722834280000|2024-08-05 05:04:40|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|0
1722834290000|2024-08-05 05:04:50|41644.7|41624.7|41639.7|41619.7|41644.7|41624.7|41637.2|41617.2|5
1722834300000|2024-08-05 05:05:00|41640.6|41620.6|41631.5|41611.5|41640.6|41620.6|41631.5|41611.5|1
1722834310000|2024-08-05 05:05:10|41635.6|41615.6|41634.7|41614.7|41635.6|41615.6|41634|41614|2
1722834320000|2024-08-05 05:05:20|41639.7|41619.7|41622.2|41602.2|41639.7|41619.7|41622.2|41602.2|1
1722834330000|2024-08-05 05:05:30|41623.1|41603.1|41633.8|41613.8|41633.8|41613.8|41623.1|41603.1|2
1722834340000|2024-08-05 05:05:40|41635.6|41615.6|41634.7|41614.7|41635.6|41615.6|41634.7|41614.7|0
1722834350000|2024-08-05 05:05:50|41636.5|41616.5|41638.1|41618.1|41638.1|41618.1|41636.5|41616.5|0
1722834360000|2024-08-05 05:06:00|41637.2|41617.2|41624.7|41604.7|41638.1|41618.1|41624.7|41604.7|1
1722834370000|2024-08-05 05:06:10|41623.1|41603.1|41626.5|41606.5|41626.5|41606.5|41623.1|41603.1|1
1722834380000|2024-08-05 05:06:20|41628.1|41608.1|41629.7|41609.7|41629.7|41609.7|41628.1|41608.1|0
1722834390000|2024-08-05 05:06:30|41631.3|41611.3|41638.1|41618.1|41638.1|41618.1|41631.3|41611.3|4
1722834400000|2024-08-05 05:06:40|41639.7|41619.7|41634.7|41614.7|41639.7|41619.7|41634.7|41614.7|5
1722834410000|2024-08-05 05:06:50|41633.8|41613.8|41624.7|41604.7|41634.7|41614.7|41624.7|41604.7|0
1722834420000|2024-08-05 05:07:00|41623.8|41603.8|41612.2|41592.2|41623.8|41603.8|41612.2|41592.2|1
1722834430000|2024-08-05 05:07:10|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|0
1722834440000|2024-08-05 05:07:20|41608.8|41588.8|41606.3|41586.3|41608.8|41588.8|41606.3|41586.3|1
1722834450000|2024-08-05 05:07:30|41604.7|41584.7|41597.8|41577.8|41604.7|41584.7|41597.8|41577.8|5
1722834460000|2024-08-05 05:07:40|41594.7|41574.7|41608.1|41588.1|41608.1|41588.1|41594.7|41574.7|4
1722834470000|2024-08-05 05:07:50|41609.7|41589.7|41604.7|41584.7|41609.7|41589.7|41604.7|41584.7|1
1722834480000|2024-08-05 05:08:00|41605.6|41585.6|41609.7|41589.7|41609.7|41589.7|41605.6|41585.6|1
1722834490000|2024-08-05 05:08:10|41608.8|41588.8|41604.7|41584.7|41608.8|41588.8|41602.8|41582.8|3
1722834500000|2024-08-05 05:08:20|41602.8|41582.8|41589.7|41569.7|41602.8|41582.8|41589.7|41569.7|9
1722834510000|2024-08-05 05:08:30|41588.8|41568.8|41584.7|41564.7|41588.8|41568.8|41584.7|41564.7|3
1722834530000|2024-08-05 05:08:50|41587.8|41567.8|41583.8|41563.8|41587.8|41567.8|41583.8|41563.8|4
1722834540000|2024-08-05 05:09:00|41582.8|41562.8|41577.8|41557.8|41582.8|41562.8|41577.8|41557.8|2
1722834550000|2024-08-05 05:09:10|41576.3|41556.3|41573.8|41553.8|41576.3|41556.3|41570.3|41550.3|3
1722834560000|2024-08-05 05:09:20|41576.3|41556.3|41578.8|41558.8|41581.3|41561.3|41576.3|41556.3|4
1722834570000|2024-08-05 05:09:30|41577.9|41557.9|41572.9|41552.9|41577.9|41557.9|41572.9|41552.9|0
1722834580000|2024-08-05 05:09:40|41568.8|41548.8|41563.8|41543.8|41568.8|41548.8|41563.8|41543.8|2
1722834590000|2024-08-05 05:09:50|41562.9|41542.9|41564.7|41544.7|41567.9|41547.9|41561.3|41541.3|9
1722834600000|2024-08-05 05:10:00|41563.8|41543.8|41557.9|41537.9|41564.7|41544.7|41557.9|41537.9|7
1722834610000|2024-08-05 05:10:10|41554.7|41534.7|41547.9|41527.9|41554.7|41534.7|41545.6|41525.6|7
1722834620000|2024-08-05 05:10:20|41546.3|41526.3|41547.9|41527.9|41547.9|41527.9|41546.3|41526.3|4
1722834630000|2024-08-05 05:10:30|41549.7|41529.7|41553.8|41533.8|41554.7|41534.7|41549.7|41529.7|7
1722834640000|2024-08-05 05:10:40|41552.9|41532.9|41549.7|41529.7|41552.9|41532.9|41548.8|41528.8|10
1722834650000|2024-08-05 05:10:50|41548.8|41528.8|41543.8|41523.8|41552.9|41532.9|41543.8|41523.8|3
1722834660000|2024-08-05 05:11:00|41544.7|41524.7|41550.4|41530.4|41550.4|41530.4|41544.7|41524.7|2
1722834670000|2024-08-05 05:11:10|41548.8|41528.8|41546.3|41526.3|41548.8|41528.8|41540.6|41520.6|9
1722834680000|2024-08-05 05:11:20|41547.9|41527.9|41544.7|41524.7|41548.8|41528.8|41544.7|41524.7|4
1722834690000|2024-08-05 05:11:30|41543.8|41523.8|41543.8|41523.8|41544.7|41524.7|41543.8|41523.8|2
1722834700000|2024-08-05 05:11:40|41539.7|41519.7|41539.7|41519.7|41539.7|41519.7|41538.8|41518.8|1
1722834720000|2024-08-05 05:12:00|41541.3|41521.3|41531.3|41511.3|41541.3|41521.3|41531.3|41511.3|4
1722834730000|2024-08-05 05:12:10|41532.9|41512.9|41523.8|41503.8|41532.9|41512.9|41523.8|41503.8|3
1722834740000|2024-08-05 05:12:20|41526.9|41506.9|41528.8|41508.8|41528.8|41508.8|41524.7|41504.7|5
1722834750000|2024-08-05 05:12:30|41531.9|41511.9|41534.7|41514.7|41534.7|41514.7|41531.3|41511.3|0
1722834760000|2024-08-05 05:12:40|41532.9|41512.9|41534.7|41514.7|41534.7|41514.7|41532.9|41512.9|2
1722834770000|2024-08-05 05:12:50|41536.3|41516.3|41538.8|41518.8|41539.7|41519.7|41536.3|41516.3|0
1722834780000|2024-08-05 05:13:00|41540.4|41520.4|41545.6|41525.6|41545.6|41525.6|41538.8|41518.8|3
1722834790000|2024-08-05 05:13:10|41547.2|41527.2|41549.7|41529.7|41549.7|41529.7|41544.7|41524.7|2
1722834800000|2024-08-05 05:13:20|41553.8|41533.8|41558.8|41538.8|41558.8|41538.8|41551.3|41531.3|15
1722834810000|2024-08-05 05:13:30|41557.2|41537.2|41555.4|41535.4|41557.9|41537.9|41551.3|41531.3|17
1722834820000|2024-08-05 05:13:40|41557|41537|41549.7|41529.7|41557|41537|41547.9|41527.9|1
1722834830000|2024-08-05 05:13:50|41550.4|41530.4|41547.9|41527.9|41552.9|41532.9|41547.9|41527.9|2
1722834840000|2024-08-05 05:14:00|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|1
1722834850000|2024-08-05 05:14:10|41549.7|41529.7|41553.8|41533.8|41553.8|41533.8|41548.8|41528.8|4
1722834860000|2024-08-05 05:14:20|41552.9|41532.9|41552.9|41532.9|41553.8|41533.8|41548.8|41528.8|2
1722834870000|2024-08-05 05:14:30|41553.8|41533.8|41553.8|41533.8|41557|41537|41553.8|41533.8|2
1722834880000|2024-08-05 05:14:40|41554.7|41534.7|41553.8|41533.8|41554.7|41534.7|41553.8|41533.8|0
1722834890000|2024-08-05 05:14:50|41557.9|41537.9|41559.7|41539.7|41563.8|41543.8|41557.9|41537.9|2
1722834900000|2024-08-05 05:15:00|41561.3|41541.3|41559.7|41539.7|41561.3|41541.3|41557.2|41537.2|0
1722834910000|2024-08-05 05:15:10|41558.8|41538.8|41559.7|41539.7|41559.7|41539.7|41558.8|41538.8|1
1722834920000|2024-08-05 05:15:20|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41558.8|41538.8|0
1722834930000|2024-08-05 05:15:30|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1722834940000|2024-08-05 05:15:40|41565.4|41545.4|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|3
1722834950000|2024-08-05 05:15:50|41562.9|41542.9|41563.8|41543.8|41563.8|41543.8|41562.9|41542.9|0
1722834960000|2024-08-05 05:16:00|41564.7|41544.7|41571.3|41551.3|41572.9|41552.9|41564.7|41544.7|4
1722834970000|2024-08-05 05:16:10|41572.9|41552.9|41572.9|41552.9|41573.8|41553.8|41569.7|41549.7|0
1722834980000|2024-08-05 05:16:20|41573.8|41553.8|41568.8|41548.8|41573.8|41553.8|41568.8|41548.8|2
1722834990000|2024-08-05 05:16:30|41567.9|41547.9|41555.4|41535.4|41567.9|41547.9|41555.4|41535.4|18
1722835000000|2024-08-05 05:16:40|41553.8|41533.8|41547.2|41527.2|41553.8|41533.8|41547.2|41527.2|7
1722835010000|2024-08-05 05:16:50|41548.8|41528.8|41562.9|41542.9|41562.9|41542.9|41546.3|41526.3|5
1722835020000|2024-08-05 05:17:00|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41560.4|41540.4|0
1722835030000|2024-08-05 05:17:10|41560.4|41540.4|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|0
1722835040000|2024-08-05 05:17:20|41559.5|41539.5|41562.9|41542.9|41564.5|41544.5|41559.5|41539.5|0
1722835050000|2024-08-05 05:17:30|||||||||1
1722835060000|2024-08-05 05:17:40|41563.8|41543.8|41562.9|41542.9|41563.8|41543.8|41562.9|41542.9|1
1722835070000|2024-08-05 05:17:50|41562|41542|41560.4|41540.4|41562.9|41542.9|41558.8|41538.8|0
1722835080000|2024-08-05 05:18:00|41558.8|41538.8|41551.3|41531.3|41558.8|41538.8|41551.3|41531.3|9
1722835090000|2024-08-05 05:18:10|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41547.9|41527.9|2
1722835100000|2024-08-05 05:18:20|41550.4|41530.4|41547.9|41527.9|41552|41532|41547.9|41527.9|0
1722835110000|2024-08-05 05:18:30|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41547.9|41527.9|0
1722835120000|2024-08-05 05:18:40|41550.4|41530.4|41546.3|41526.3|41552.9|41532.9|41546.3|41526.3|9
1722835130000|2024-08-05 05:18:50|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|41542.9|41522.9|2
1722835140000|2024-08-05 05:19:00|41548.8|41528.8|41547.9|41527.9|41552.9|41532.9|41547.9|41527.9|3
1722835150000|2024-08-05 05:19:10|41548.8|41528.8|41547.9|41527.9|41550.4|41530.4|41547.9|41527.9|0
1722835160000|2024-08-05 05:19:20|41550.4|41530.4|41545.4|41525.4|41550.4|41530.4|41545.4|41525.4|2
1722835170000|2024-08-05 05:19:30|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|1
1722835180000|2024-08-05 05:19:40|41540.7|41520.7|41537.9|41517.9|41540.7|41520.7|41536.3|41516.3|9
1722835190000|2024-08-05 05:19:50|41534.7|41514.7|41538.8|41518.8|41538.8|41518.8|41534.7|41514.7|0
1722835200000|2024-08-05 05:20:00|41539.7|41519.7|41547.9|41527.9|41549.7|41529.7|41539.7|41519.7|1
1722835210000|2024-08-05 05:20:10|41544.7|41524.7|41547.9|41527.9|41547.9|41527.9|41543.8|41523.8|0
1722835220000|2024-08-05 05:20:20|41546.3|41526.3|41559.7|41539.7|41559.7|41539.7|41546.3|41526.3|10
1722835230000|2024-08-05 05:20:30|41562.2|41542.2|41556.3|41536.3|41563.8|41543.8|41555.4|41535.4|14
1722835240000|2024-08-05 05:20:40|41554.8|41534.8|41552.9|41532.9|41554.8|41534.8|41552.9|41532.9|4
1722835250000|2024-08-05 05:20:50|41552|41532|41547.3|41527.3|41552|41532|41547.3|41527.3|2
1722835260000|2024-08-05 05:21:00|41545.7|41525.7|41549.8|41529.8|41549.8|41529.8|41545.7|41525.7|0
1722835270000|2024-08-05 05:21:10|41547.9|41527.9|41544.8|41524.8|41547.9|41527.9|41543.2|41523.2|1
1722835280000|2024-08-05 05:21:20|41543.2|41523.2|41547.9|41527.9|41547.9|41527.9|41540.7|41520.7|3
1722835290000|2024-08-05 05:21:30|41552|41532|41554.8|41534.8|41554.8|41534.8|41549.8|41529.8|4
1722835300000|2024-08-05 05:21:40|41553.8|41533.8|41549.8|41529.8|41554.8|41534.8|41549.8|41529.8|1
1722835320000|2024-08-05 05:22:00|41552.9|41532.9|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|0
1722835330000|2024-08-05 05:22:10|41558.8|41538.8|41563.8|41543.8|41563.8|41543.8|41558.8|41538.8|4
1722835340000|2024-08-05 05:22:20|41562.3|41542.3|41563.8|41543.8|41563.8|41543.8|41559.8|41539.8|4
1722835350000|2024-08-05 05:22:30|41560.7|41540.7|41552.9|41532.9|41563.8|41543.8|41552|41532|6
1722835360000|2024-08-05 05:22:40|41553.8|41533.8|41542.9|41522.9|41554.8|41534.8|41542.9|41522.9|4
1722835370000|2024-08-05 05:22:50|41543.8|41523.8|41532.9|41512.9|41544.8|41524.8|41532.9|41512.9|5
1722835380000|2024-08-05 05:23:00|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|6
1722835390000|2024-08-05 05:23:10|41532.9|41512.9|41531.3|41511.3|41532.9|41512.9|41527.9|41507.9|6
1722835400000|2024-08-05 05:23:20|41532.9|41512.9|41529.8|41509.8|41532.9|41512.9|41526.3|41506.3|0
1722835410000|2024-08-05 05:23:30|41528.8|41508.8|41531.3|41511.3|41531.3|41511.3|41528.8|41508.8|0
1722835420000|2024-08-05 05:23:40|41532.3|41512.3|41533.8|41513.8|41535.4|41515.4|41532.3|41512.3|0
1722835430000|2024-08-05 05:23:50|41537|41517|41534.8|41514.8|41537|41517|41532.9|41512.9|0
1722835440000|2024-08-05 05:24:00|41533.8|41513.8|41532.9|41512.9|41537.9|41517.9|41532.9|41512.9|2
1722835450000|2024-08-05 05:24:10|41531.3|41511.3|41532.9|41512.9|41535.4|41515.4|41529.8|41509.8|6
1722835460000|2024-08-05 05:24:20|41529.8|41509.8|41535.7|41515.7|41538.8|41518.8|41529.8|41509.8|14
1722835470000|2024-08-05 05:24:30|41534.8|41514.8|41536.4|41516.4|41536.4|41516.4|41534.8|41514.8|2
1722835480000|2024-08-05 05:24:40|41538.9|41518.9|41537.9|41517.9|41538.9|41518.9|41537.9|41517.9|7
1722835490000|2024-08-05 05:24:50|41536.4|41516.4|41539.8|41519.8|41539.8|41519.8|41536.4|41516.4|1
1722835500000|2024-08-05 05:25:00|41538.9|41518.9|41534.8|41514.8|41539.8|41519.8|41534.8|41514.8|7
1722835510000|2024-08-05 05:25:10|41537.9|41517.9|41533.9|41513.9|41537.9|41517.9|41533.9|41513.9|2
1722835520000|2024-08-05 05:25:20|41534.8|41514.8|41533.9|41513.9|41537.9|41517.9|41533.9|41513.9|0
1722835530000|2024-08-05 05:25:30|41534.8|41514.8|41536.4|41516.4|41536.4|41516.4|41533.9|41513.9|2
1722835540000|2024-08-05 05:25:40|41539.5|41519.5|41540.4|41520.4|41541.1|41521.1|41537.9|41517.9|7
1722835550000|2024-08-05 05:25:50|41542|41522|41542.9|41522.9|41544.5|41524.5|41538.9|41518.9|1
1722835560000|2024-08-05 05:26:00|41541.4|41521.4|41541.4|41521.4|41542.9|41522.9|41538.9|41518.9|6
1722835570000|2024-08-05 05:26:10|41540.4|41520.4|41541.4|41521.4|41541.4|41521.4|41540.4|41520.4|1
1722835580000|2024-08-05 05:26:20|41542.9|41522.9|41542.9|41522.9|41547.9|41527.9|41542.9|41522.9|4
1722835590000|2024-08-05 05:26:30|41544.8|41524.8|41542.9|41522.9|41546.4|41526.4|41542.9|41522.9|0
1722835600000|2024-08-05 05:26:40|41541.4|41521.4|41537.9|41517.9|41541.4|41521.4|41537.9|41517.9|4
1722835610000|2024-08-05 05:26:50|41539.8|41519.8|41541.4|41521.4|41543.2|41523.2|41537.9|41517.9|0
1722835620000|2024-08-05 05:27:00|41544.8|41524.8|41542.9|41522.9|41544.8|41524.8|41542.9|41522.9|3
1722835630000|2024-08-05 05:27:10|41541.4|41521.4|41537.9|41517.9|41541.4|41521.4|41535.4|41515.4|18
1722835640000|2024-08-05 05:27:20|41536.4|41516.4|41522.9|41502.9|41536.4|41516.4|41521.4|41501.4|16
1722835650000|2024-08-05 05:27:30|41525.4|41505.4|41527.9|41507.9|41528.9|41508.9|41524.5|41504.5|12
1722835660000|2024-08-05 05:27:40|41528.9|41508.9|41530.4|41510.4|41533.9|41513.9|41527.9|41507.9|8
1722835670000|2024-08-05 05:27:50|41528.9|41508.9|41532.9|41512.9|41532.9|41512.9|41528.9|41508.9|5
1722835680000|2024-08-05 05:28:00|41534.8|41514.8|41543.9|41523.9|41552|41532|41534.8|41514.8|20
1722835690000|2024-08-05 05:28:10|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41541.4|41521.4|0
1722835700000|2024-08-05 05:28:20|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41538.9|41518.9|4
1722835710000|2024-08-05 05:28:30|41542.9|41522.9|41547.9|41527.9|41547.9|41527.9|41542.9|41522.9|3
1722835720000|2024-08-05 05:28:40|41548.9|41528.9|41531.4|41511.4|41548.9|41528.9|41531.4|41511.4|9
1722835730000|2024-08-05 05:28:50|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|2
1722835740000|2024-08-05 05:29:00|41536.4|41516.4|41543|41523|41543|41523|41536.4|41516.4|6
1722835750000|2024-08-05 05:29:10|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|2
1722835760000|2024-08-05 05:29:20|41543.9|41523.9|41543|41523|41544.8|41524.8|41543|41523|2
1722835770000|2024-08-05 05:29:30|41543.9|41523.9|41545.5|41525.5|41546.4|41526.4|41543|41523|9
1722835780000|2024-08-05 05:29:40|41543|41523|41539.8|41519.8|41543|41523|41539.8|41519.8|0
1722835790000|2024-08-05 05:29:50|||||||||3
1722835800000|2024-08-05 05:30:00|41537|41517|41519.8|41499.8|41560.5|41540.5|41518.9|41498.9|95
1722835810000|2024-08-05 05:30:10|41520.5|41500.5|41518.9|41498.9|41530.5|41510.5|41518.9|41498.9|25
1722835820000|2024-08-05 05:30:20|41521.4|41501.4|41508.9|41488.9|41523.9|41503.9|41506.4|41486.4|19
1722835830000|2024-08-05 05:30:30|41510.5|41490.5|41513|41493|41520.5|41500.5|41510.5|41490.5|21
1722835840000|2024-08-05 05:30:40|41517|41497|41520.5|41500.5|41523.9|41503.9|41517|41497|8
1722835850000|2024-08-05 05:30:50|41518|41498|41528|41508|41532|41512|41518|41498|11
1722835860000|2024-08-05 05:31:00|41531.4|41511.4|41547|41527|41553|41533|41530.5|41510.5|20
1722835870000|2024-08-05 05:31:10|41542|41522|41547|41527|41547|41527|41538|41518|8
1722835880000|2024-08-05 05:31:20|41548|41528|41543|41523|41550.5|41530.5|41543|41523|1
1722835890000|2024-08-05 05:31:30|41539.8|41519.8|41549.5|41529.5|41549.5|41529.5|41535.5|41515.5|8
1722835900000|2024-08-05 05:31:40|41550.5|41530.5|41548|41528|41553|41533|41545.5|41525.5|37
1722835910000|2024-08-05 05:31:50|41543.9|41523.9|41538.9|41518.9|41544.8|41524.8|41535.7|41515.7|12
1722835920000|2024-08-05 05:32:00|41537.3|41517.3|41511.4|41491.4|41538.9|41518.9|41511.4|41491.4|7
1722835930000|2024-08-05 05:32:10|41510.5|41490.5|41517.3|41497.3|41517.3|41497.3|41508|41488|13
1722835940000|2024-08-05 05:32:20|41518.9|41498.9|41538.9|41518.9|41538.9|41518.9|41518.9|41498.9|21
1722835950000|2024-08-05 05:32:30|41534.8|41514.8|41529.8|41509.8|41538.9|41518.9|41529.8|41509.8|7
1722835960000|2024-08-05 05:32:40|41528|41508|41523|41503|41528|41508|41518|41498|4
1722835970000|2024-08-05 05:32:50|41519.8|41499.8|41538.9|41518.9|41538.9|41518.9|41519.8|41499.8|4
1722835980000|2024-08-05 05:33:00|41540.5|41520.5|41553.9|41533.9|41553.9|41533.9|41537.1|41517.1|19
1722835990000|2024-08-05 05:33:10|41553|41533|41533|41513|41558|41538|41530.5|41510.5|36
1722836000000|2024-08-05 05:33:20|41531.4|41511.4|41528|41508|41538|41518|41528|41508|3
1722836010000|2024-08-05 05:33:30|41528.9|41508.9|41508|41488|41528.9|41508.9|41508|41488|12
1722836020000|2024-08-05 05:33:40|41503|41483|41502.1|41482.1|41505.5|41485.5|41498|41478|19
1722836030000|2024-08-05 05:33:50|41500.5|41480.5|41478.9|41458.9|41500.5|41480.5|41478.9|41458.9|24
1722836040000|2024-08-05 05:34:00|41480.7|41460.7|41474.8|41454.8|41488|41468|41473.9|41453.9|11
1722836050000|2024-08-05 05:34:10|41477.1|41457.1|41478|41458|41483.9|41463.9|41475.5|41455.5|8
1722836060000|2024-08-05 05:34:20|41475.5|41455.5|41473|41453|41475.5|41455.5|41470.5|41450.5|6
1722836070000|2024-08-05 05:34:30|41473.9|41453.9|41463|41443|41483|41463|41463|41443|9
1722836080000|2024-08-05 05:34:40|41462.1|41442.1|41450.5|41430.5|41462.1|41442.1|41450.5|41430.5|14
1722836090000|2024-08-05 05:34:50|41452.1|41432.1|41452.1|41432.1|41454.6|41434.6|41448|41428|7
1722836100000|2024-08-05 05:35:00|41453|41433|41433|41413|41454.6|41434.6|41433|41413|10
1722836110000|2024-08-05 05:35:10|41432.1|41412.1|41438.6|41418.6|41441.1|41421.1|41432.1|41412.1|14
1722836120000|2024-08-05 05:35:20|41442.1|41422.1|41437.7|41417.7|41446.1|41426.1|41436.8|41416.8|15
1722836130000|2024-08-05 05:35:30|41432.7|41412.7|41437.1|41417.1|41441.1|41421.1|41431.1|41411.1|8
1722836140000|2024-08-05 05:35:40|41438|41418|41426.1|41406.1|41438|41418|41422.7|41402.7|22
1722836150000|2024-08-05 05:35:50|41427.1|41407.1|41436.1|41416.1|41440.2|41420.2|41427.1|41407.1|2
1722836160000|2024-08-05 05:36:00|41433|41413|41442.1|41422.1|41442.1|41422.1|41432.1|41412.1|7
1722836170000|2024-08-05 05:36:10|41445.2|41425.2|41451.1|41431.1|41453.6|41433.6|41442.1|41422.1|18
1722836180000|2024-08-05 05:36:20|41454.6|41434.6|41457.7|41437.7|41463.6|41443.6|41454.6|41434.6|9
1722836190000|2024-08-05 05:36:30|41456.1|41436.1|41451.2|41431.2|41464.6|41444.6|41451.2|41431.2|15
1722836200000|2024-08-05 05:36:40|41448.7|41428.7|41470.2|41450.2|41470.2|41450.2|41448.7|41428.7|16
1722836210000|2024-08-05 05:36:50|41468.7|41448.7|41478|41458|41478|41458|41468.7|41448.7|14
1722836220000|2024-08-05 05:37:00|41481.2|41461.2|41476.2|41456.2|41489.6|41469.6|41476.2|41456.2|12
1722836230000|2024-08-05 05:37:10|41473.7|41453.7|41453|41433|41473.7|41453.7|41453|41433|17
1722836240000|2024-08-05 05:37:20|41454.6|41434.6|41426.2|41406.2|41454.6|41434.6|41420.5|41400.5|60
1722836250000|2024-08-05 05:37:30|41427.1|41407.1|41422.1|41402.1|41428|41408|41416.4|41396.4|20
1722836260000|2024-08-05 05:37:40|41420.5|41400.5|41432.1|41412.1|41432.1|41412.1|41418|41398|18
1722836270000|2024-08-05 05:37:50|41433|41413|41442.7|41422.7|41442.7|41422.7|41428.7|41408.7|5
1722836280000|2024-08-05 05:38:00|41441.2|41421.2|41458.7|41438.7|41458.7|41438.7|41438|41418|16
1722836290000|2024-08-05 05:38:10|41459.6|41439.6|41456.4|41436.4|41462.1|41442.1|41448|41428|10
1722836300000|2024-08-05 05:38:20|41459.6|41439.6|41476.2|41456.2|41476.2|41456.2|41452.1|41432.1|9
1722836310000|2024-08-05 05:38:30|41477.1|41457.1|41481.2|41461.2|41486.2|41466.2|41477.1|41457.1|7
1722836320000|2024-08-05 05:38:40|41486.2|41466.2|41486.2|41466.2|41491.2|41471.2|41483.7|41463.7|27
1722836330000|2024-08-05 05:38:50|41490.2|41470.2|41506.2|41486.2|41509.3|41489.3|41480.2|41460.2|19
1722836340000|2024-08-05 05:39:00|41503|41483|41512.1|41492.1|41512.1|41492.1|41501.2|41481.2|10
1722836350000|2024-08-05 05:39:10|41513.7|41493.7|41501.2|41481.2|41527.1|41507.1|41501.2|41481.2|21
1722836360000|2024-08-05 05:39:20|41500.2|41480.2|41484.3|41464.3|41501.2|41481.2|41484.3|41464.3|13
1722836370000|2024-08-05 05:39:30|41482.7|41462.7|41486.8|41466.8|41486.8|41466.8|41477.7|41457.7|5
1722836380000|2024-08-05 05:39:40|41484.3|41464.3|41501.2|41481.2|41503|41483|41484.3|41464.3|10
1722836390000|2024-08-05 05:39:50|41503|41483|41499.3|41479.3|41509.3|41489.3|41494.3|41474.3|6
1722836400000|2024-08-05 05:40:00|41501.8|41481.8|41499.3|41479.3|41504.3|41484.3|41495.2|41475.2|14
1722836410000|2024-08-05 05:40:10|41501.2|41481.2|41494.3|41474.3|41506.2|41486.2|41494.3|41474.3|6
1722836420000|2024-08-05 05:40:20|41491.2|41471.2|41485.2|41465.2|41491.2|41471.2|41485.2|41465.2|6
1722836430000|2024-08-05 05:40:30|41485.3|41465.3|41502.8|41482.8|41503.4|41483.4|41485.3|41465.3|6
1722836440000|2024-08-05 05:40:40|41501.2|41481.2|41494.3|41474.3|41501.2|41481.2|41476.2|41456.2|4
1722836450000|2024-08-05 05:40:50|41497.5|41477.5|41514.3|41494.3|41514.3|41494.3|41497.5|41477.5|10
1722836460000|2024-08-05 05:41:00|41516.8|41496.8|41505.3|41485.3|41518.4|41498.4|41500.3|41480.3|9
1722836470000|2024-08-05 05:41:10|41506.2|41486.2|41543.4|41523.4|41544.3|41524.3|41506.2|41486.2|21
1722836480000|2024-08-05 05:41:20|41539.3|41519.3|41526.8|41506.8|41539.3|41519.3|41524.3|41504.3|6
1722836490000|2024-08-05 05:41:30|41525.3|41505.3|41500.9|41480.9|41526.8|41506.8|41500.9|41480.9|5
1722836500000|2024-08-05 05:41:40|41499.3|41479.3|41504.3|41484.3|41510.9|41490.9|41497.8|41477.8|4
1722836510000|2024-08-05 05:41:50|41503.4|41483.4|41504.3|41484.3|41504.3|41484.3|41494.6|41474.6|2
1722836520000|2024-08-05 05:42:00|41505.3|41485.3|41509.3|41489.3|41511.8|41491.8|41505.3|41485.3|4
1722836530000|2024-08-05 05:42:10|41506.8|41486.8|41512.8|41492.8|41514.3|41494.3|41506.8|41486.8|3
1722836540000|2024-08-05 05:42:20|41514.3|41494.3|41477.8|41457.8|41514.3|41494.3|41476.2|41456.2|51
1722836550000|2024-08-05 05:42:30|41484.3|41464.3|41482.8|41462.8|41490.3|41470.3|41480.9|41460.9|5
1722836560000|2024-08-05 05:42:40|41481.2|41461.2|41461.2|41441.2|41482.8|41462.8|41460.3|41440.3|5
1722836570000|2024-08-05 05:42:50|41462.8|41442.8|41465.3|41445.3|41466.8|41446.8|41460.3|41440.3|30
1722836580000|2024-08-05 05:43:00|41469.3|41449.3|41470.3|41450.3|41477.8|41457.8|41467.8|41447.8|17
1722836590000|2024-08-05 05:43:10|41471.8|41451.8|41489.3|41469.3|41489.3|41469.3|41471.8|41451.8|6
1722836600000|2024-08-05 05:43:20|41490.3|41470.3|41501.8|41481.8|41501.8|41481.8|41490.3|41470.3|7
1722836610000|2024-08-05 05:43:30|41500.3|41480.3|41487.1|41467.1|41501.2|41481.2|41482.8|41462.8|8
1722836620000|2024-08-05 05:43:40|41488|41468|41497.1|41477.1|41500.3|41480.3|41486.2|41466.2|9
1722836630000|2024-08-05 05:43:50|41499.3|41479.3|41496.2|41476.2|41501.2|41481.2|41496.2|41476.2|9
1722836640000|2024-08-05 05:44:00|41497.8|41477.8|41501.8|41481.8|41504.3|41484.3|41496.2|41476.2|3
1722836650000|2024-08-05 05:44:10|41501.2|41481.2|41486.2|41466.2|41505.3|41485.3|41483.7|41463.7|12
1722836660000|2024-08-05 05:44:20|41487.8|41467.8|41503.7|41483.7|41506.2|41486.2|41486.2|41466.2|2
1722836670000|2024-08-05 05:44:30|41505.3|41485.3|41501.2|41481.2|41505.3|41485.3|41494.4|41474.4|8
1722836680000|2024-08-05 05:44:40|41499.4|41479.4|41510.3|41490.3|41510.3|41490.3|41499.4|41479.4|3
1722836690000|2024-08-05 05:44:50|41507.8|41487.8|41504.4|41484.4|41507.8|41487.8|41502.8|41482.8|10
1722836700000|2024-08-05 05:45:00|41502.8|41482.8|41495.3|41475.3|41502.8|41482.8|41491.9|41471.9|7
1722836710000|2024-08-05 05:45:10|41491.2|41471.2|41496.2|41476.2|41496.2|41476.2|41484.4|41464.4|2
1722836720000|2024-08-05 05:45:20|41497.1|41477.1|41496.2|41476.2|41501.2|41481.2|41495.3|41475.3|5
1722836730000|2024-08-05 05:45:30|41494.6|41474.6|41472.1|41452.1|41494.6|41474.6|41467.1|41447.1|0
1722836740000|2024-08-05 05:45:40|41471.2|41451.2|41473.7|41453.7|41474.4|41454.4|41462.1|41442.1|12
1722836750000|2024-08-05 05:45:50|41476.2|41456.2|41476.2|41456.2|41477.8|41457.8|41473|41453|0
1722836760000|2024-08-05 05:46:00|41478.7|41458.7|41496.2|41476.2|41496.2|41476.2|41478.7|41458.7|4
1722836770000|2024-08-05 05:46:10|41497.1|41477.1|41496.2|41476.2|41499.6|41479.6|41496.2|41476.2|4
1722836780000|2024-08-05 05:46:20|41494.4|41474.4|41476.2|41456.2|41495.3|41475.3|41476.2|41456.2|5
1722836790000|2024-08-05 05:46:30|41475.3|41455.3|41466.2|41446.2|41475.3|41455.3|41466.2|41446.2|3
1722836800000|2024-08-05 05:46:40|41468.7|41448.7|41456.2|41436.2|41468.7|41448.7|41451.2|41431.2|10
1722836810000|2024-08-05 05:46:50|41460.3|41440.3|41463.7|41443.7|41471.2|41451.2|41460.3|41440.3|5
1722836820000|2024-08-05 05:47:00|41466.2|41446.2|41465.3|41445.3|41469.4|41449.4|41460.9|41440.9|11
1722836830000|2024-08-05 05:47:10|41466.2|41446.2|41459.4|41439.4|41471.2|41451.2|41454.4|41434.4|8
1722836840000|2024-08-05 05:47:20|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41456.2|41436.2|4
1722836850000|2024-08-05 05:47:30|41464.4|41444.4|41446.2|41426.2|41464.4|41444.4|41445.3|41425.3|13
1722836860000|2024-08-05 05:47:40|41449.4|41429.4|41467.5|41447.5|41467.5|41447.5|41446.2|41426.2|7
1722836870000|2024-08-05 05:47:50|41470.3|41450.3|41465.3|41445.3|41470.3|41450.3|41459.4|41439.4|1
1722836880000|2024-08-05 05:48:00|41464.4|41444.4|41454.4|41434.4|41465.3|41445.3|41454.4|41434.4|7
1722836890000|2024-08-05 05:48:10|41452.8|41432.8|41460.3|41440.3|41460.3|41440.3|41451.9|41431.9|3
1722836900000|2024-08-05 05:48:20|41461.2|41441.2|41459.4|41439.4|41462.1|41442.1|41456.2|41436.2|8
1722836910000|2024-08-05 05:48:30|41460.3|41440.3|41464.4|41444.4|41464.4|41444.4|41457.8|41437.8|5
1722836920000|2024-08-05 05:48:40|41465.3|41445.3|41444.4|41424.4|41465.3|41445.3|41444.4|41424.4|13
1722836930000|2024-08-05 05:48:50|41446.2|41426.2|41439.4|41419.4|41450.3|41430.3|41436.2|41416.2|12
1722836940000|2024-08-05 05:49:00|41440.3|41420.3|41451.9|41431.9|41454.4|41434.4|41440.3|41420.3|9
1722836950000|2024-08-05 05:49:10|41449.4|41429.4|41446.9|41426.9|41451|41431|41446.9|41426.9|1
1722836960000|2024-08-05 05:49:20|41446|41426|41447.8|41427.8|41448.1|41428.1|41444.4|41424.4|1
1722836970000|2024-08-05 05:49:30|41446.2|41426.2|41449.4|41429.4|41449.4|41429.4|41445.3|41425.3|1
1722836980000|2024-08-05 05:49:40|41446.2|41426.2|41449.4|41429.4|41449.4|41429.4|41444.4|41424.4|0
1722836990000|2024-08-05 05:49:50|41450.3|41430.3|41466.2|41446.2|41467.5|41447.5|41450.3|41430.3|7
1722837000000|2024-08-05 05:50:00|41468.1|41448.1|41469.4|41449.4|41469.4|41449.4|41461.2|41441.2|3
1722837010000|2024-08-05 05:50:10|41471.2|41451.2|41461.2|41441.2|41471.2|41451.2|41461.2|41441.2|5
1722837020000|2024-08-05 05:50:20|41459.6|41439.6|41449.4|41429.4|41459.6|41439.6|41449.4|41429.4|3
1722837030000|2024-08-05 05:50:30|41450.3|41430.3|41439.4|41419.4|41451.2|41431.2|41439.4|41419.4|2
1722837040000|2024-08-05 05:50:40|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|4
1722837050000|2024-08-05 05:50:50|41441.2|41421.2|41456.2|41436.2|41456.2|41436.2|41440.3|41420.3|3
1722837060000|2024-08-05 05:51:00|41460.3|41440.3|41455.3|41435.3|41464.4|41444.4|41452.1|41432.1|3
1722837070000|2024-08-05 05:51:10|41456.2|41436.2|41452.5|41432.5|41459.4|41439.4|41449.4|41429.4|5
1722837080000|2024-08-05 05:51:20|41453.5|41433.5|41434.4|41414.4|41457.8|41437.8|41434.4|41414.4|13
1722837090000|2024-08-05 05:51:30|41432.8|41412.8|41433.5|41413.5|41434.4|41414.4|41425.3|41405.3|7
1722837100000|2024-08-05 05:51:40|41434.4|41414.4|41429.4|41409.4|41434.4|41414.4|41426.2|41406.2|6
1722837110000|2024-08-05 05:51:50|41426.2|41406.2|41412.8|41392.8|41429.4|41409.4|41409.4|41389.4|1
1722837120000|2024-08-05 05:52:00|41415.3|41395.3|41411.2|41391.2|41416.2|41396.2|41406.2|41386.2|15
1722837130000|2024-08-05 05:52:10|41415.3|41395.3|41400.3|41380.3|41420.3|41400.3|41400.3|41380.3|6
1722837140000|2024-08-05 05:52:20|41398.7|41378.7|41387.2|41367.2|41398.7|41378.7|41382.8|41362.8|33
1722837150000|2024-08-05 05:52:30|41386.2|41366.2|41364.4|41344.4|41387.2|41367.2|41364.4|41344.4|23
1722837160000|2024-08-05 05:52:40|41361.2|41341.2|41337.2|41317.2|41361.2|41341.2|41337.2|41317.2|23
1722837170000|2024-08-05 05:52:50|41332.2|41312.2|41323.7|41303.7|41332.2|41312.2|41317.2|41297.2|41
1722837180000|2024-08-05 05:53:00|41322.2|41302.2|41326.2|41306.2|41326.2|41306.2|41319.7|41299.7|12
1722837190000|2024-08-05 05:53:10|41324.7|41304.7|41296.2|41276.2|41326.2|41306.2|41296.2|41276.2|26
1722837200000|2024-08-05 05:53:20|41294.7|41274.7|41291.2|41271.2|41303.1|41283.1|41291.2|41271.2|27
1722837210000|2024-08-05 05:53:30|41288.1|41268.1|41276.2|41256.2|41288.1|41268.1|41274.7|41254.7|35
1722837220000|2024-08-05 05:53:40|41273.1|41253.1|41285.3|41265.3|41285.3|41265.3|41256.2|41236.2|31
1722837230000|2024-08-05 05:53:50|41282.2|41262.2|41282.2|41262.2|41285.3|41265.3|41272.2|41252.2|17
1722837240000|2024-08-05 05:54:00|41283.1|41263.1|41311.2|41291.2|41312.8|41292.8|41283.1|41263.1|22
1722837250000|2024-08-05 05:54:10|41309.4|41289.4|41302.2|41282.2|41311.2|41291.2|41301.2|41281.2|6
1722837260000|2024-08-05 05:54:20|41303.7|41283.7|41299.7|41279.7|41310.3|41290.3|41299.7|41279.7|10
1722837270000|2024-08-05 05:54:30|41298.7|41278.7|41279.7|41259.7|41298.7|41278.7|41278.1|41258.1|19
1722837280000|2024-08-05 05:54:40|41281.5|41261.5|41293.1|41273.1|41293.1|41273.1|41281.2|41261.2|11
1722837290000|2024-08-05 05:54:50|41292.2|41272.2|41278.7|41258.7|41292.2|41272.2|41278.7|41258.7|11
1722837300000|2024-08-05 05:55:00|41277.8|41257.8|41291.2|41271.2|41291.2|41271.2|41266.2|41246.2|36
1722837310000|2024-08-05 05:55:10|41289.7|41269.7|41311.2|41291.2|41311.2|41291.2|41287.8|41267.8|32
1722837320000|2024-08-05 05:55:20|41312.8|41292.8|41293.1|41273.1|41312.8|41292.8|41291.2|41271.2|20
1722837330000|2024-08-05 05:55:30|41294.7|41274.7|41323.1|41303.1|41323.1|41303.1|41293.1|41273.1|34
1722837340000|2024-08-05 05:55:40|41326.2|41306.2|41329.7|41309.7|41332.2|41312.2|41323.1|41303.1|43
1722837350000|2024-08-05 05:55:50|41331.3|41311.3|41337.2|41317.2|41338.8|41318.8|41329.7|41309.7|33
1722837360000|2024-08-05 05:56:00|41339|41319|41333.1|41313.1|41353.1|41333.1|41333.1|41313.1|12
1722837370000|2024-08-05 05:56:10|41330.6|41310.6|41342.2|41322.2|41342.2|41322.2|41330.6|41310.6|2
1722837380000|2024-08-05 05:56:20|41343.1|41323.1|41341.3|41321.3|41352.2|41332.2|41339.7|41319.7|14
1722837390000|2024-08-05 05:56:30|41339.7|41319.7|41348.1|41328.1|41353.1|41333.1|41338.1|41318.1|16
1722837400000|2024-08-05 05:56:40|41351.3|41331.3|41348.1|41328.1|41353.1|41333.1|41339.7|41319.7|8
1722837410000|2024-08-05 05:56:50|41349|41329|41342.2|41322.2|41357.2|41337.2|41341.3|41321.3|2
1722837420000|2024-08-05 05:57:00|41341.3|41321.3|41329.7|41309.7|41345.3|41325.3|41327.2|41307.2|6
1722837430000|2024-08-05 05:57:10|41327.2|41307.2|41323.1|41303.1|41332.2|41312.2|41318.1|41298.1|17
1722837440000|2024-08-05 05:57:20|41326.3|41306.3|41333.1|41313.1|41333.1|41313.1|41324.7|41304.7|2
1722837450000|2024-08-05 05:57:30|41334.7|41314.7|41329|41309|41338.8|41318.8|41328.1|41308.1|5
1722837460000|2024-08-05 05:57:40|41333.1|41313.1|41358.1|41338.1|41360.6|41340.6|41328.1|41308.1|5
1722837470000|2024-08-05 05:57:50|41359.7|41339.7|41353.1|41333.1|41359.7|41339.7|41348.1|41328.1|6
1722837480000|2024-08-05 05:58:00|41354.7|41334.7|41359|41339|41363.1|41343.1|41354.7|41334.7|10
1722837490000|2024-08-05 05:58:10|41359.9|41339.9|41367.2|41347.2|41377.2|41357.2|41359.9|41339.9|9
1722837500000|2024-08-05 05:58:20|41369.7|41349.7|41363.1|41343.1|41371.3|41351.3|41362.2|41342.2|4
1722837510000|2024-08-05 05:58:30|41364.7|41344.7|41380.6|41360.6|41380.6|41360.6|41364.7|41344.7|3
1722837520000|2024-08-05 05:58:40|41381.5|41361.5|41377.2|41357.2|41383.1|41363.1|41377.2|41357.2|4
1722837530000|2024-08-05 05:58:50|41378.1|41358.1|41386.5|41366.5|41388.1|41368.1|41378.1|41358.1|9
1722837540000|2024-08-05 05:59:00|41388.1|41368.1|41408.1|41388.1|41409.7|41389.7|41388.1|41368.1|5
1722837550000|2024-08-05 05:59:10|41405.6|41385.6|41398.1|41378.1|41418.1|41398.1|41398.1|41378.1|3
1722837560000|2024-08-05 05:59:20|41400.6|41380.6|41402.2|41382.2|41408.1|41388.1|41399.7|41379.7|15
1722837570000|2024-08-05 05:59:30|41399.7|41379.7|41390.6|41370.6|41403.1|41383.1|41390.6|41370.6|9
1722837580000|2024-08-05 05:59:40|41389.7|41369.7|41370.6|41350.6|41389.7|41369.7|41370.6|41350.6|3
1722837590000|2024-08-05 05:59:50|41368.1|41348.1|41378.1|41358.1|41382.2|41362.2|41368.1|41348.1|7
1722837600000|2024-08-05 06:00:00|41377.2|41357.2|41353.1|41333.1|41377.2|41357.2|41353.1|41333.1|7
1722837610000|2024-08-05 06:00:10|41355|41335|41344|41324|41360.6|41340.6|41333.1|41313.1|48
1722837620000|2024-08-05 06:00:20|41344.7|41324.7|41336.3|41316.3|41348.1|41328.1|41335.4|41315.4|10
1722837630000|2024-08-05 06:00:30|41334.7|41314.7|41341.3|41321.3|41341.3|41321.3|41334.7|41314.7|2
1722837640000|2024-08-05 06:00:40|41344.7|41324.7|41353.1|41333.1|41363.1|41343.1|41344.7|41324.7|16
1722837650000|2024-08-05 06:00:50|41352.2|41332.2|41343.1|41323.1|41353.1|41333.1|41339.7|41319.7|10
1722837660000|2024-08-05 06:01:00|41344.7|41324.7|41343.1|41323.1|41358.1|41338.1|41338.1|41318.1|9
1722837670000|2024-08-05 06:01:10|41345|41325|41363.1|41343.1|41363.1|41343.1|41345|41325|0
1722837680000|2024-08-05 06:01:20|41368.1|41348.1|41358.1|41338.1|41368.1|41348.1|41353.1|41333.1|2
1722837690000|2024-08-05 06:01:30|41356.3|41336.3|41344|41324|41358.1|41338.1|41343.1|41323.1|6
1722837700000|2024-08-05 06:01:40|41348.1|41328.1|41337.2|41317.2|41352.2|41332.2|41335.6|41315.6|11
1722837710000|2024-08-05 06:01:50|41334|41314|41329|41309|41338.1|41318.1|41319.7|41299.7|49
1722837720000|2024-08-05 06:02:00|41333.1|41313.1|41348.1|41328.1|41353.1|41333.1|41332.2|41312.2|12
1722837730000|2024-08-05 06:02:10|41349.7|41329.7|41355.6|41335.6|41355.6|41335.6|41348.1|41328.1|8
1722837740000|2024-08-05 06:02:20|41356.5|41336.5|41348.1|41328.1|41358.1|41338.1|41348.1|41328.1|3
1722837750000|2024-08-05 06:02:30|41349.7|41329.7|41345.6|41325.6|41353.1|41333.1|41343.1|41323.1|1
1722837760000|2024-08-05 06:02:40|41344.7|41324.7|41368.1|41348.1|41368.1|41348.1|41343.1|41323.1|1
1722837770000|2024-08-05 06:02:50|41367.2|41347.2|41338.1|41318.1|41367.2|41347.2|41338.1|41318.1|10
1722837780000|2024-08-05 06:03:00|41339.7|41319.7|41344|41324|41346.5|41326.5|41338.1|41318.1|10
1722837790000|2024-08-05 06:03:10|41342.2|41322.2|41325.6|41305.6|41343.1|41323.1|41325.6|41305.6|5
1722837800000|2024-08-05 06:03:20|41323.1|41303.1|41295.6|41275.6|41326.5|41306.5|41295.6|41275.6|8
1722837810000|2024-08-05 06:03:30|41294.7|41274.7|41298.1|41278.1|41303.1|41283.1|41286.3|41266.3|11
1722837820000|2024-08-05 06:03:40|41297.2|41277.2|41308.1|41288.1|41313.8|41293.8|41295.6|41275.6|3
1722837830000|2024-08-05 06:03:50|41309.7|41289.7|41294.1|41274.1|41310.6|41290.6|41290.9|41270.9|43
1722837840000|2024-08-05 06:04:00|41295|41275|41318.4|41298.4|41318.4|41298.4|41295|41275|19
1722837850000|2024-08-05 06:04:10|41320|41300|41320|41300|41324.1|41304.1|41315|41295|6
1722837860000|2024-08-05 06:04:20|41319.1|41299.1|41315|41295|41320|41300|41310|41290|9
1722837870000|2024-08-05 06:04:30|41313.1|41293.1|41318.1|41298.1|41323.4|41303.4|41313.1|41293.1|5
1722837880000|2024-08-05 06:04:40|41317.2|41297.2|41319.1|41299.1|41319.1|41299.1|41308.1|41288.1|5
1722837890000|2024-08-05 06:04:50|41318.1|41298.1|41294.1|41274.1|41319.1|41299.1|41290|41270|9
1722837900000|2024-08-05 06:05:00|41296.6|41276.6|41319.1|41299.1|41320|41300|41296.6|41276.6|7
1722837910000|2024-08-05 06:05:10|41320|41300|41326.6|41306.6|41327.2|41307.2|41315.6|41295.6|11
1722837920000|2024-08-05 06:05:20|41329.1|41309.1|41325|41305|41336.6|41316.6|41319.7|41299.7|15
1722837930000|2024-08-05 06:05:30|41324.1|41304.1|41318.4|41298.4|41325|41305|41314.1|41294.1|5
1722837940000|2024-08-05 06:05:40|41316.6|41296.6|41300|41280|41318.4|41298.4|41300|41280|23
1722837950000|2024-08-05 06:05:50|41299.1|41279.1|41295|41275|41299.1|41279.1|41288.4|41268.4|3
1722837960000|2024-08-05 06:06:00|41292.5|41272.5|41285|41265|41292.5|41272.5|41280|41260|12
1722837970000|2024-08-05 06:06:10|41286.6|41266.6|41311.6|41291.6|41311.6|41291.6|41286.6|41266.6|9
1722837980000|2024-08-05 06:06:20|41313.1|41293.1|41325.9|41305.9|41326.8|41306.8|41313.1|41293.1|15
1722837990000|2024-08-05 06:06:30|41326.8|41306.8|41311.8|41291.8|41328.4|41308.4|41311.8|41291.8|4
1722838000000|2024-08-05 06:06:40|41313.4|41293.4|41315|41295|41318.4|41298.4|41311.8|41291.8|1
1722838010000|2024-08-05 06:06:50|41311.8|41291.8|41314.3|41294.3|41316.8|41296.8|41310|41290|4
1722838020000|2024-08-05 06:07:00|41315.2|41295.2|41304.3|41284.3|41325.9|41305.9|41301.8|41281.8|11
1722838030000|2024-08-05 06:07:10|41305.2|41285.2|41302.7|41282.7|41306.8|41286.8|41295.2|41275.2|6
1722838040000|2024-08-05 06:07:20|41303.7|41283.7|41306.8|41286.8|41308.4|41288.4|41303.7|41283.7|1
1722838050000|2024-08-05 06:07:30|41308.4|41288.4|41294.3|41274.3|41310|41290|41291.8|41271.8|12
1722838060000|2024-08-05 06:07:40|41291.8|41271.8|41291.8|41271.8|41305.9|41285.9|41291.8|41271.8|9
1722838070000|2024-08-05 06:07:50|41290.9|41270.9|41287.8|41267.8|41291.8|41271.8|41282.8|41262.8|9
1722838080000|2024-08-05 06:08:00|41290.9|41270.9|41310.9|41290.9|41312.5|41292.5|41290.9|41270.9|5
1722838090000|2024-08-05 06:08:10|41310|41290|41310|41290|41313.4|41293.4|41307.5|41287.5|3
1722838100000|2024-08-05 06:08:20|41308.4|41288.4|41311.8|41291.8|41315|41295|41308.4|41288.4|3
1722838110000|2024-08-05 06:08:30|41313.4|41293.4|41320|41300|41328.4|41308.4|41310.9|41290.9|18
1722838120000|2024-08-05 06:08:40|41320.9|41300.9|41312.5|41292.5|41322.5|41302.5|41310.9|41290.9|4
1722838130000|2024-08-05 06:08:50|41310.9|41290.9|41310|41290|41315|41295|41310|41290|1
1722838140000|2024-08-05 06:09:00|41310.9|41290.9|41329.3|41309.3|41329.3|41309.3|41310|41290|2
1722838150000|2024-08-05 06:09:10|41328.4|41308.4|41334.1|41314.1|41338.2|41318.2|41325.9|41305.9|9
1722838160000|2024-08-05 06:09:20|41332.5|41312.5|41335|41315|41345|41325|41329.1|41309.1|3
1722838170000|2024-08-05 06:09:30|41333.4|41313.4|41345|41325|41352.5|41332.5|41333.4|41313.4|4
1722838180000|2024-08-05 06:09:40|41343.4|41323.4|41330.9|41310.9|41345|41325|41328.4|41308.4|1
1722838190000|2024-08-05 06:09:50|41331.8|41311.8|41323.4|41303.4|41332.8|41312.8|41320.9|41300.9|6
1722838200000|2024-08-05 06:10:00|41320|41300|41328.4|41308.4|41335.9|41315.9|41320|41300|7
1722838210000|2024-08-05 06:10:10|41329.3|41309.3|41328.4|41308.4|41330.9|41310.9|41323.4|41303.4|3
1722838220000|2024-08-05 06:10:20|41325.9|41305.9|41310|41290|41329.1|41309.1|41307.5|41287.5|4
1722838230000|2024-08-05 06:10:30|41307.5|41287.5|41320|41300|41320.9|41300.9|41305|41285|28
1722838240000|2024-08-05 06:10:40|41320.9|41300.9|41305.9|41285.9|41320.9|41300.9|41305.9|41285.9|5
1722838250000|2024-08-05 06:10:50|41307.5|41287.5|41319.7|41299.7|41325.7|41305.7|41300|41280|17
1722838260000|2024-08-05 06:11:00|41320.7|41300.7|41329.1|41309.1|41335|41315|41320|41300|23
1722838270000|2024-08-05 06:11:10|41327.5|41307.5|41313.2|41293.2|41327.5|41307.5|41313.2|41293.2|9
1722838280000|2024-08-05 06:11:20|41310.7|41290.7|41305.7|41285.7|41310.7|41290.7|41305.7|41285.7|16
1722838290000|2024-08-05 06:11:30|41308.2|41288.2|41295|41275|41308.2|41288.2|41295|41275|20
1722838300000|2024-08-05 06:11:40|41292.3|41272.3|41290.7|41270.7|41297.3|41277.3|41287.5|41267.5|8
1722838310000|2024-08-05 06:11:50|41289.8|41269.8|41286.6|41266.6|41289.8|41269.8|41285|41265|6
1722838320000|2024-08-05 06:12:00|41285|41265|41280.7|41260.7|41288.2|41268.2|41280.7|41260.7|10
1722838330000|2024-08-05 06:12:10|41284.1|41264.1|41269.5|41249.5|41287.3|41267.3|41269.5|41249.5|18
1722838340000|2024-08-05 06:12:20|41267.9|41247.9|41271.3|41251.3|41271.3|41251.3|41266.3|41246.3|3
1722838350000|2024-08-05 06:12:30|41268.2|41248.2|41267.3|41247.3|41271.3|41251.3|41265.7|41245.7|2
1722838360000|2024-08-05 06:12:40|41265.7|41245.7|41273.2|41253.2|41273.2|41253.2|41265.7|41245.7|7
1722838370000|2024-08-05 06:12:50|41276.3|41256.3|41277.3|41257.3|41279.8|41259.8|41273.2|41253.2|6
1722838380000|2024-08-05 06:13:00|41281.3|41261.3|41268.8|41248.8|41281.3|41261.3|41268.8|41248.8|3
1722838390000|2024-08-05 06:13:10|41269.8|41249.8|41266.3|41246.3|41271.3|41251.3|41265.4|41245.4|8
1722838400000|2024-08-05 06:13:20|41265.4|41245.4|41255.4|41235.4|41265.4|41245.4|41239.8|41219.8|31
1722838410000|2024-08-05 06:13:30|41253.8|41233.8|41254.1|41234.1|41254.1|41234.1|41244.8|41224.8|10
1722838420000|2024-08-05 06:13:40|41253.2|41233.2|41243.2|41223.2|41255.7|41235.7|41243.2|41223.2|7
1722838430000|2024-08-05 06:13:50|41241.3|41221.3|41236.3|41216.3|41241.3|41221.3|41236.3|41216.3|10
1722838440000|2024-08-05 06:14:00|41234.8|41214.8|41236.3|41216.3|41238.8|41218.8|41234.8|41214.8|21
1722838450000|2024-08-05 06:14:10|41226.3|41206.3|41211.3|41191.3|41226.3|41206.3|41208.2|41188.2|30
1722838460000|2024-08-05 06:14:20|41210.4|41190.4|41207.3|41187.3|41210.4|41190.4|41203.8|41183.8|49
1722838470000|2024-08-05 06:14:30|41206.3|41186.3|41186.3|41166.3|41213.8|41193.8|41186.3|41166.3|18
1722838480000|2024-08-05 06:14:40|41173.2|41153.2|41173.2|41153.2|41178.2|41158.2|41160.7|41140.7|118
1722838490000|2024-08-05 06:14:50|41172.3|41152.3|41188.2|41168.2|41189.8|41169.8|41168.2|41148.2|21
1722838500000|2024-08-05 06:15:00|41191.4|41171.4|41174.8|41154.8|41206.4|41186.4|41174.8|41154.8|25
1722838510000|2024-08-05 06:15:10|41173.2|41153.2|41161.4|41141.4|41175.7|41155.7|41161.4|41141.4|12
1722838520000|2024-08-05 06:15:20|41158.9|41138.9|41156.4|41136.4|41158.9|41138.9|41141.4|41121.4|44
1722838530000|2024-08-05 06:15:30|41157.3|41137.3|41157|41137|41160.4|41140.4|41157|41137|24
1722838540000|2024-08-05 06:15:40|41156.1|41136.1|41157|41137|41157|41137|41153.6|41133.6|38
1722838550000|2024-08-05 06:15:50|41154.5|41134.5|41152.9|41132.9|41159.5|41139.5|41152.9|41132.9|11
1722838560000|2024-08-05 06:16:00|41151.4|41131.4|41166.1|41146.1|41174.5|41154.5|41151.4|41131.4|36
1722838570000|2024-08-05 06:16:10|41161.1|41141.1|41167|41147|41167|41147|41161.1|41141.1|34
1722838580000|2024-08-05 06:16:20|41167.9|41147.9|41174.5|41154.5|41190.4|41170.4|41167.9|41147.9|32
1722838590000|2024-08-05 06:16:30|41172.9|41152.9|41159.5|41139.5|41172.9|41152.9|41149.5|41129.5|12
1722838600000|2024-08-05 06:16:40|41163.6|41143.6|41155.4|41135.4|41163.6|41143.6|41155.4|41135.4|21
1722838610000|2024-08-05 06:16:50|41157|41137|41160.4|41140.4|41160.4|41140.4|41154.5|41134.5|26
1722838620000|2024-08-05 06:17:00|41167|41147|41172|41152|41178.9|41158.9|41167|41147|4
1722838630000|2024-08-05 06:17:10|41174.5|41154.5|41167|41147|41174.5|41154.5|41165.4|41145.4|12
1722838640000|2024-08-05 06:17:20|41168.6|41148.6|41159.5|41139.5|41172|41152|41159.5|41139.5|5
1722838650000|2024-08-05 06:17:30|41158.6|41138.6|41159.5|41139.5|41159.5|41139.5|41152|41132|15
1722838660000|2024-08-05 06:17:40|41162|41142|41164.5|41144.5|41167.7|41147.7|41160.4|41140.4|7
1722838670000|2024-08-05 06:17:50|41162.9|41142.9|41167.9|41147.9|41170.4|41150.4|41159.5|41139.5|2
1722838680000|2024-08-05 06:18:00|41166.4|41146.4|41164.5|41144.5|41171.4|41151.4|41163.6|41143.6|7
1722838690000|2024-08-05 06:18:10|41162.9|41142.9|41163.9|41143.9|41168.9|41148.9|41156.4|41136.4|5
1722838700000|2024-08-05 06:18:20|41161.4|41141.4|41143.2|41123.2|41161.4|41141.4|41143.2|41123.2|4
1722838710000|2024-08-05 06:18:30|41146.4|41126.4|41144.5|41124.5|41149.5|41129.5|41144.5|41124.5|6
1722838720000|2024-08-05 06:18:40|41143|41123|41145.5|41125.5|41145.5|41125.5|41140.5|41120.5|4
1722838730000|2024-08-05 06:18:50|41146.4|41126.4|41146.4|41126.4|41151.4|41131.4|41141.4|41121.4|4
1722838740000|2024-08-05 06:19:00|41147.3|41127.3|41139.5|41119.5|41151.4|41131.4|41139.5|41119.5|12
1722838750000|2024-08-05 06:19:10|41136.4|41116.4|41144.5|41124.5|41147.3|41127.3|41136.4|41116.4|15
1722838760000|2024-08-05 06:19:20|41145.5|41125.5|41166.4|41146.4|41167.3|41147.3|41145.5|41125.5|10
1722838770000|2024-08-05 06:19:30|41163.2|41143.2|41163.2|41143.2|41173.2|41153.2|41160.7|41140.7|9
1722838780000|2024-08-05 06:19:40|41165.1|41145.1|41155.7|41135.7|41168.2|41148.2|41148.2|41128.2|6
1722838790000|2024-08-05 06:19:50|41157.3|41137.3|41117.3|41097.3|41158.2|41138.2|41117.3|41097.3|19
1722838800000|2024-08-05 06:20:00|41114.8|41094.8|41108.2|41088.2|41118.2|41098.2|41104.1|41084.1|27
1722838810000|2024-08-05 06:20:10|41106.4|41086.4|41097.3|41077.3|41110.7|41090.7|41097.3|41077.3|16
1722838820000|2024-08-05 06:20:20|41098.2|41078.2|41126.4|41106.4|41126.4|41106.4|41098.2|41078.2|7
1722838830000|2024-08-05 06:20:30|41127.3|41107.3|41126.4|41106.4|41134.8|41114.8|41126.4|41106.4|7
1722838840000|2024-08-05 06:20:40|41124.8|41104.8|41121.4|41101.4|41124.8|41104.8|41116.4|41096.4|9
1722838850000|2024-08-05 06:20:50|41123|41103|41129.8|41109.8|41132.3|41112.3|41121.4|41101.4|2
1722838860000|2024-08-05 06:21:00|41131.4|41111.4|41125.7|41105.7|41132.3|41112.3|41125.7|41105.7|7
1722838870000|2024-08-05 06:21:10|41126.6|41106.6|41119.8|41099.8|41128.2|41108.2|41118.2|41098.2|8
1722838880000|2024-08-05 06:21:20|41121.6|41101.6|41101.4|41081.4|41124.1|41104.1|41101.4|41081.4|8
1722838890000|2024-08-05 06:21:30|41099.8|41079.8|41100.5|41080.5|41103.6|41083.6|41096.4|41076.4|5
1722838900000|2024-08-05 06:21:40|41096.4|41076.4|41084.8|41064.8|41096.4|41076.4|41076.4|41056.4|22
1722838910000|2024-08-05 06:21:50|41086.4|41066.4|41088.2|41068.2|41089.8|41069.8|41081.4|41061.4|21
1722838920000|2024-08-05 06:22:00|41091.4|41071.4|41104.6|41084.6|41104.6|41084.6|41091.4|41071.4|6
1722838930000|2024-08-05 06:22:10|41107.7|41087.7|41086.4|41066.4|41109.6|41089.6|41086.4|41066.4|5
1722838940000|2024-08-05 06:22:20|41083.2|41063.2|41076.4|41056.4|41083.2|41063.2|41072.3|41052.3|16
1722838950000|2024-08-05 06:22:30|41074.8|41054.8|41083.9|41063.9|41083.9|41063.9|41069.8|41049.8|24
1722838960000|2024-08-05 06:22:40|41084.8|41064.8|41083.9|41063.9|41096.4|41076.4|41083.9|41063.9|13
1722838970000|2024-08-05 06:22:50|41081.4|41061.4|41059.8|41039.8|41081.4|41061.4|41053.9|41033.9|48
1722838980000|2024-08-05 06:23:00|41058.2|41038.2|41038.9|41018.9|41058.2|41038.2|41028.9|41008.9|19
1722838990000|2024-08-05 06:23:10|41036.4|41016.4|41037.3|41017.3|41037.3|41017.3|41028.9|41008.9|23
1722839000000|2024-08-05 06:23:20|41036.4|41016.4|41022.1|41002.1|41036.4|41016.4|41006.4|40986.4|83
1722839010000|2024-08-05 06:23:30|41023|41003|40994.6|40974.6|41024.6|41004.6|40987.1|40967.1|144
1722839020000|2024-08-05 06:23:40|40995.5|40975.5|41003|40983|41006.4|40986.4|40995.5|40975.5|17
1722839030000|2024-08-05 06:23:50|41002.1|40982.1|40987.1|40967.1|41005.5|40985.5|40987.1|40967.1|35
1722839040000|2024-08-05 06:24:00|40986.1|40966.1|40977.1|40957.1|40987.1|40967.1|40965.5|40945.5|33
1722839050000|2024-08-05 06:24:10|40978.6|40958.6|40954.6|40934.6|40993|40973|40954.6|40934.6|82
1722839060000|2024-08-05 06:24:20|40953.6|40933.6|40958|40938|40958|40938|40944.6|40924.6|45
1722839070000|2024-08-05 06:24:30|40960.7|40940.7|40979.6|40959.6|40979.6|40959.6|40960.7|40940.7|9
1722839080000|2024-08-05 06:24:40|40977.7|40957.7|40981.4|40961.4|40984.6|40964.6|40974.6|40954.6|9
1722839090000|2024-08-05 06:24:50|40982.1|40962.1|40976.4|40956.4|40993|40973|40976.4|40956.4|17
1722839100000|2024-08-05 06:25:00|40974.8|40954.8|40973.6|40953.6|40984.6|40964.6|40971.4|40951.4|20
1722839110000|2024-08-05 06:25:10|40974.6|40954.6|40965.5|40945.5|40977.1|40957.1|40965.5|40945.5|15
1722839120000|2024-08-05 06:25:20|40968|40948|40978|40958|40978|40958|40968|40948|9
1722839130000|2024-08-05 06:25:30|40979.6|40959.6|40955.5|40935.5|40984.6|40964.6|40955.5|40935.5|24
1722839140000|2024-08-05 06:25:40|40954.6|40934.6|40949.6|40929.6|40956.4|40936.4|40949.6|40929.6|10
1722839150000|2024-08-05 06:25:50|40950.5|40930.5|40951.4|40931.4|40956.4|40936.4|40949.6|40929.6|21
1722839160000|2024-08-05 06:26:00|40950.5|40930.5|40964.6|40944.6|40964.6|40944.6|40942.3|40922.3|22
1722839170000|2024-08-05 06:26:10|40969.6|40949.6|40975.5|40955.5|40979.6|40959.6|40969.6|40949.6|23
1722839180000|2024-08-05 06:26:20|40973.9|40953.9|40980.5|40960.5|40981.4|40961.4|40963|40943|32
1722839190000|2024-08-05 06:26:30|40979.6|40959.6|40969.6|40949.6|40979.6|40959.6|40962.1|40942.1|16
1722839200000|2024-08-05 06:26:40|40968|40948|40954.6|40934.6|40969.6|40949.6|40954.6|40934.6|22
1722839210000|2024-08-05 06:26:50|40953|40933|40944.6|40924.6|40954.6|40934.6|40943.9|40923.9|16
1722839220000|2024-08-05 06:27:00|40943|40923|40947.1|40927.1|40952.3|40932.3|40939.6|40919.6|18
1722839230000|2024-08-05 06:27:10|40948|40928|40927.1|40907.1|40948|40928|40927.1|40907.1|19
1722839240000|2024-08-05 06:27:20|40922.1|40902.1|40930.5|40910.5|40930.5|40910.5|40921.2|40901.2|13
1722839250000|2024-08-05 06:27:30|40932.1|40912.1|40947.7|40927.7|40947.7|40927.7|40932.1|40912.1|9
1722839260000|2024-08-05 06:27:40|40948.7|40928.7|40962.1|40942.1|40962.1|40942.1|40940.5|40920.5|17
1722839270000|2024-08-05 06:27:50|40963.7|40943.7|40953|40933|40965.5|40945.5|40953|40933|28
1722839280000|2024-08-05 06:28:00|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|40941.4|40921.4|18
1722839290000|2024-08-05 06:28:10|40953|40933|40965.5|40945.5|40967.1|40947.1|40951.4|40931.4|46
1722839300000|2024-08-05 06:28:20|40964.6|40944.6|40966.4|40946.4|40969.6|40949.6|40959.8|40939.8|12
1722839310000|2024-08-05 06:28:30|40968|40948|40959.6|40939.6|40968|40948|40955.5|40935.5|11
1722839320000|2024-08-05 06:28:40|40957.1|40937.1|40959.6|40939.6|40959.6|40939.6|40954.6|40934.6|10
1722839330000|2024-08-05 06:28:50|40958|40938|40964.6|40944.6|40966.4|40946.4|40953.9|40933.9|14
1722839340000|2024-08-05 06:29:00|40963.9|40943.9|40955.5|40935.5|40966.4|40946.4|40952.3|40932.3|5
1722839350000|2024-08-05 06:29:10|40954.6|40934.6|40940.5|40920.5|40959.6|40939.6|40940.5|40920.5|15
1722839360000|2024-08-05 06:29:20|40937.3|40917.3|40931.2|40911.2|40937.3|40917.3|40930.5|40910.5|7
1722839370000|2024-08-05 06:29:30|40929.6|40909.6|40930.5|40910.5|40939.6|40919.6|40929.6|40909.6|6
1722839380000|2024-08-05 06:29:40|40932.1|40912.1|40931.4|40911.4|40934.6|40914.6|40929.6|40909.6|4
1722839390000|2024-08-05 06:29:50|40930.5|40910.5|40928|40908|40931.4|40911.4|40928|40908|15
1722839400000|2024-08-05 06:30:00|40927.1|40907.1|40940.3|40920.3|40940.3|40920.3|40927.1|40907.1|75
1722839410000|2024-08-05 06:30:10|40938.7|40918.7|40940.3|40920.3|40943.7|40923.7|40937.8|40917.8|36
1722839420000|2024-08-05 06:30:20|40941.2|40921.2|40937.8|40917.8|40945.3|40925.3|40937.8|40917.8|40
1722839430000|2024-08-05 06:30:30|40938.7|40918.7|40932.8|40912.8|40940.3|40920.3|40932.8|40912.8|23
1722839440000|2024-08-05 06:30:40|40929.6|40909.6|40917.8|40897.8|40929.6|40909.6|40917.8|40897.8|15
1722839450000|2024-08-05 06:30:50|40918.7|40898.7|40926.2|40906.2|40931.2|40911.2|40918.7|40898.7|25
1722839460000|2024-08-05 06:31:00|40927.8|40907.8|40923.7|40903.7|40928.7|40908.7|40919.6|40899.6|18
1722839470000|2024-08-05 06:31:10|40922.1|40902.1|40929.6|40909.6|40942.8|40922.8|40919.6|40899.6|39
1722839480000|2024-08-05 06:31:20|40926.8|40906.8|40942.8|40922.8|40942.8|40922.8|40923.7|40903.7|21
1722839490000|2024-08-05 06:31:30|40950.5|40930.5|40972.8|40952.8|40972.8|40952.8|40947.8|40927.8|56
1722839500000|2024-08-05 06:31:40|40975.3|40955.3|40984.6|40964.6|40987.1|40967.1|40973.4|40953.4|28
1722839510000|2024-08-05 06:31:50|40982.1|40962.1|40971.2|40951.2|40987.8|40967.8|40971.2|40951.2|50
1722839520000|2024-08-05 06:32:00|40972.1|40952.1|40964.6|40944.6|40976.4|40956.4|40961.4|40941.4|16
1722839530000|2024-08-05 06:32:10|40961.4|40941.4|40938|40918|40966.4|40946.4|40938|40918|7
1722839540000|2024-08-05 06:32:20|40939.6|40919.6|40937.8|40917.8|40944.6|40924.6|40936.4|40916.4|21
1722839550000|2024-08-05 06:32:30|40939.6|40919.6|40951.4|40931.4|40954.6|40934.6|40939.6|40919.6|4
1722839560000|2024-08-05 06:32:40|40955.5|40935.5|40954.6|40934.6|40963|40943|40954.6|40934.6|3
1722839570000|2024-08-05 06:32:50|40952.1|40932.1|40935.3|40915.3|40952.1|40932.1|40933.7|40913.7|19
1722839580000|2024-08-05 06:33:00|40933.7|40913.7|40941.2|40921.2|40941.2|40921.2|40933.7|40913.7|28
1722839590000|2024-08-05 06:33:10|40941.9|40921.9|40938.7|40918.7|40943.7|40923.7|40937.8|40917.8|78
1722839600000|2024-08-05 06:33:20|40937.1|40917.1|40941.2|40921.2|40941.2|40921.2|40937.1|40917.1|15
1722839610000|2024-08-05 06:33:30|40942.8|40922.8|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|22
1722839620000|2024-08-05 06:33:40|40937.8|40917.8|40928.7|40908.7|40937.8|40917.8|40927.8|40907.8|12
1722839630000|2024-08-05 06:33:50|40931.9|40911.9|40929.4|40909.4|40932.8|40912.8|40929.4|40909.4|2
1722839640000|2024-08-05 06:34:00|40928.7|40908.7|40932.8|40912.8|40936.2|40916.2|40922.8|40902.8|14
1722839650000|2024-08-05 06:34:10|40933.7|40913.7|40933.7|40913.7|40938.7|40918.7|40932.8|40912.8|11
1722839660000|2024-08-05 06:34:20|40932.8|40912.8|40922.8|40902.8|40932.8|40912.8|40921.9|40901.9|8
1722839670000|2024-08-05 06:34:30|40924.4|40904.4|40917.8|40897.8|40924.4|40904.4|40915.3|40895.3|12
1722839680000|2024-08-05 06:34:40|40918.7|40898.7|40922.8|40902.8|40922.8|40902.8|40917.8|40897.8|2
1722839690000|2024-08-05 06:34:50|40919.6|40899.6|40921.2|40901.2|40922.8|40902.8|40917.8|40897.8|6
1722839700000|2024-08-05 06:35:00|40924.6|40904.6|40936.2|40916.2|40936.2|40916.2|40924.6|40904.6|12
1722839710000|2024-08-05 06:35:10|40937.8|40917.8|40937.8|40917.8|40940.3|40920.3|40929.6|40909.6|11
1722839720000|2024-08-05 06:35:20|40936.2|40916.2|40938.7|40918.7|40938.7|40918.7|40935.3|40915.3|17
1722839730000|2024-08-05 06:35:30|40940.3|40920.3|40960.5|40940.5|40960.5|40940.5|40937.8|40917.8|17
1722839740000|2024-08-05 06:35:40|40959.6|40939.6|40967.8|40947.8|40976.2|40956.2|40959.6|40939.6|13
1722839750000|2024-08-05 06:35:50|40965.9|40945.9|40954.6|40934.6|40965.9|40945.9|40953.7|40933.7|12
1722839760000|2024-08-05 06:36:00|40952.8|40932.8|40947.1|40927.1|40952.8|40932.8|40944.6|40924.6|4
1722839770000|2024-08-05 06:36:10|40944.6|40924.6|40944.6|40924.6|40952.1|40932.1|40943.7|40923.7|4
1722839780000|2024-08-05 06:36:20|40947.8|40927.8|40936.2|40916.2|40952.8|40932.8|40936.2|40916.2|12
1722839790000|2024-08-05 06:36:30|40934.6|40914.6|40941.9|40921.9|40941.9|40921.9|40934.6|40914.6|5
1722839800000|2024-08-05 06:36:40|40938.7|40918.7|40938.7|40918.7|40943.7|40923.7|40938.7|40918.7|5
1722839810000|2024-08-05 06:36:50|40940.3|40920.3|40938.7|40918.7|40942.8|40922.8|40937.8|40917.8|4
1722839820000|2024-08-05 06:37:00|40937.8|40917.8|40939.6|40919.6|40939.6|40919.6|40934.6|40914.6|6
1722839830000|2024-08-05 06:37:10|40937.8|40917.8|40947.1|40927.1|40951.2|40931.2|40937.8|40917.8|27
1722839840000|2024-08-05 06:37:20|40938.7|40918.7|40940.3|40920.3|40940.3|40920.3|40932.1|40912.1|19
1722839850000|2024-08-05 06:37:30|40942.8|40922.8|40932.8|40912.8|40942.8|40922.8|40932.8|40912.8|3
1722839860000|2024-08-05 06:37:40|40934.6|40914.6|40941.2|40921.2|40941.2|40921.2|40934.6|40914.6|6
1722839870000|2024-08-05 06:37:50|40942.8|40922.8|40961.2|40941.2|40966.2|40946.2|40942.8|40922.8|20
1722839880000|2024-08-05 06:38:00|40960.3|40940.3|40953.7|40933.7|40962.8|40942.8|40953.7|40933.7|15
1722839890000|2024-08-05 06:38:10|40954.6|40934.6|40961.2|40941.2|40965.3|40945.3|40954.6|40934.6|5
1722839900000|2024-08-05 06:38:20|40960.3|40940.3|40923.7|40903.7|40961.2|40941.2|40922.1|40902.1|33
1722839910000|2024-08-05 06:38:30|40922.8|40902.8|40897.8|40877.8|40922.8|40902.8|40897.8|40877.8|52
1722839920000|2024-08-05 06:38:40|40896.2|40876.2|40914.4|40894.4|40914.4|40894.4|40893.7|40873.7|39
1722839930000|2024-08-05 06:38:50|40913.5|40893.5|40869.6|40849.6|40914.4|40894.4|40846.2|40826.2|125
1722839940000|2024-08-05 06:39:00|40871.2|40851.2|40877.8|40857.8|40892.8|40872.8|40871.2|40851.2|28
1722839950000|2024-08-05 06:39:10|40876.9|40856.9|40856|40836|40876.9|40856.9|40856|40836|19
1722839960000|2024-08-05 06:39:20|40855|40835|40854.6|40834.6|40855|40835|40842.8|40822.8|28
1722839970000|2024-08-05 06:39:30|40857.8|40837.8|40853.7|40833.7|40862.8|40842.8|40853.7|40833.7|8
1722839980000|2024-08-05 06:39:40|40856.9|40836.9|40866|40846|40866|40846|40856.9|40836.9|25
1722839990000|2024-08-05 06:39:50|40866.9|40846.9|40875.3|40855.3|40877.8|40857.8|40861.9|40841.9|28
1722840000000|2024-08-05 06:40:00|40872.8|40852.8|40866.2|40846.2|40875.3|40855.3|40866|40846|14
1722840010000|2024-08-05 06:40:10|40865.3|40845.3|40866.9|40846.9|40867.8|40847.8|40862.8|40842.8|26
1722840020000|2024-08-05 06:40:20|40869.1|40849.1|40847.8|40827.8|40869.1|40849.1|40847.8|40827.8|39
1722840030000|2024-08-05 06:40:30|40846|40826|40837.8|40817.8|40846|40826|40837.8|40817.8|14
1722840040000|2024-08-05 06:40:40|40838.7|40818.7|40847.8|40827.8|40858.7|40838.7|40838.7|40818.7|30
1722840050000|2024-08-05 06:40:50|40848.7|40828.7|40856.9|40836.9|40856.9|40836.9|40847.8|40827.8|4
1722840060000|2024-08-05 06:41:00|40857.8|40837.8|40891.2|40871.2|40891.2|40871.2|40857.8|40837.8|29
1722840070000|2024-08-05 06:41:10|40889.4|40869.4|40893.7|40873.7|40902.8|40882.8|40886.2|40866.2|26
1722840080000|2024-08-05 06:41:20|40885.6|40865.6|40896.2|40876.2|40899.7|40879.7|40879.7|40859.7|35
1722840090000|2024-08-05 06:41:30|40897.8|40877.8|40868.7|40848.7|40897.8|40877.8|40868.7|40848.7|11
1722840100000|2024-08-05 06:41:40|40869.7|40849.7|40852.8|40832.8|40869.7|40849.7|40851|40831|21
1722840110000|2024-08-05 06:41:50|40851|40831|40854.7|40834.7|40856.9|40836.9|40851|40831|3
1722840120000|2024-08-05 06:42:00|40853.7|40833.7|40862.8|40842.8|40872.8|40852.8|40853.7|40833.7|6
1722840130000|2024-08-05 06:42:10|40864.7|40844.7|40852.2|40832.2|40865.3|40845.3|40852.2|40832.2|21
1722840140000|2024-08-05 06:42:20|40849.7|40829.7|40834.7|40814.7|40849.7|40829.7|40832.2|40812.2|20
1722840150000|2024-08-05 06:42:30|40837.2|40817.2|40829.7|40809.7|40839.7|40819.7|40829.7|40809.7|6
1722840160000|2024-08-05 06:42:40|40822.8|40802.8|40812.8|40792.8|40822.8|40802.8|40812.8|40792.8|7
1722840170000|2024-08-05 06:42:50|40813.7|40793.7|40820.6|40800.6|40825.3|40805.3|40813.7|40793.7|18
1722840180000|2024-08-05 06:43:00|40819.7|40799.7|40806.2|40786.2|40819.7|40799.7|40806.2|40786.2|15
1722840190000|2024-08-05 06:43:10|40807.8|40787.8|40794.7|40774.7|40807.8|40787.8|40794.7|40774.7|22
1722840200000|2024-08-05 06:43:20|40799.7|40779.7|40828.7|40808.7|40828.7|40808.7|40799.7|40779.7|12
1722840210000|2024-08-05 06:43:30|40826.2|40806.2|40812.8|40792.8|40826.2|40806.2|40812.8|40792.8|14
1722840220000|2024-08-05 06:43:40|40811|40791|40825.3|40805.3|40825.3|40805.3|40811|40791|14
1722840230000|2024-08-05 06:43:50|40826.9|40806.9|40832.8|40812.8|40837.8|40817.8|40826.9|40806.9|24
1722840240000|2024-08-05 06:44:00|40827.8|40807.8|40848.5|40828.5|40852.6|40832.6|40827.8|40807.8|22
1722840250000|2024-08-05 06:44:10|40850.1|40830.1|40843.5|40823.5|40851|40831|40843.5|40823.5|10
1722840260000|2024-08-05 06:44:20|40842.6|40822.6|40807.8|40787.8|40842.6|40822.6|40802.8|40782.8|32
1722840270000|2024-08-05 06:44:30|40811.9|40791.9|40808.8|40788.8|40816.9|40796.9|40796|40776|48
1722840280000|2024-08-05 06:44:40|40811.3|40791.3|40812.8|40792.8|40821.3|40801.3|40811.3|40791.3|8
1722840290000|2024-08-05 06:44:50|40816|40796|40812.8|40792.8|40817.8|40797.8|40809.4|40789.4|13
1722840300000|2024-08-05 06:45:00|40811.9|40791.9|40789.7|40769.7|40812.8|40792.8|40789.7|40769.7|17
1722840310000|2024-08-05 06:45:10|40791.3|40771.3|40844.4|40824.4|40844.4|40824.4|40790.6|40770.6|37
1722840320000|2024-08-05 06:45:20|40845.3|40825.3|40852.8|40832.8|40862.8|40842.8|40845.3|40825.3|14
1722840330000|2024-08-05 06:45:30|40851.3|40831.3|40839.4|40819.4|40851.3|40831.3|40837.8|40817.8|5
1722840340000|2024-08-05 06:45:40|40842.8|40822.8|40850.3|40830.3|40851.9|40831.9|40842.8|40822.8|21
1722840350000|2024-08-05 06:45:50|40851.9|40831.9|40837.8|40817.8|40851.9|40831.9|40828.8|40808.8|13
1722840360000|2024-08-05 06:46:00|40836|40816|40833.8|40813.8|40837.8|40817.8|40830.3|40810.3|16
1722840370000|2024-08-05 06:46:10|40832.8|40812.8|40824.7|40804.7|40832.8|40812.8|40823.8|40803.8|4
1722840380000|2024-08-05 06:46:20|40826.3|40806.3|40838.8|40818.8|40838.8|40818.8|40822.8|40802.8|5
1722840390000|2024-08-05 06:46:30|40841.9|40821.9|40836|40816|40841.9|40821.9|40832.8|40812.8|3
1722840400000|2024-08-05 06:46:40|40834.4|40814.4|40829.4|40809.4|40837.8|40817.8|40829.4|40809.4|2
1722840410000|2024-08-05 06:46:50|40827.8|40807.8|40831|40811|40831.9|40811.9|40827.8|40807.8|9
1722840420000|2024-08-05 06:47:00|40827.8|40807.8|40802.8|40782.8|40827.8|40807.8|40801.9|40781.9|9
1722840430000|2024-08-05 06:47:10|40804.4|40784.4|40807.8|40787.8|40807.8|40787.8|40802.8|40782.8|5
1722840440000|2024-08-05 06:47:20|40809.7|40789.7|40824.7|40804.7|40825.6|40805.6|40808.8|40788.8|5
1722840450000|2024-08-05 06:47:30|40826.3|40806.3|40817.8|40797.8|40826.3|40806.3|40817.8|40797.8|4
1722840460000|2024-08-05 06:47:40|40816.9|40796.9|40817.8|40797.8|40819.4|40799.4|40814.7|40794.7|13
1722840470000|2024-08-05 06:47:50|40819.7|40799.7|40830.4|40810.4|40830.4|40810.4|40819.7|40799.7|7
1722840480000|2024-08-05 06:48:00|40829.4|40809.4|40846|40826|40849.2|40829.2|40827.9|40807.9|6
1722840490000|2024-08-05 06:48:10|40846.9|40826.9|40846|40826|40847.6|40827.6|40842.9|40822.9|0
1722840500000|2024-08-05 06:48:20|40846.9|40826.9|40831|40811|40851|40831|40831|40811|3
1722840510000|2024-08-05 06:48:30|40827.9|40807.9|40827.9|40807.9|40828.8|40808.8|40826|40806|2
1722840520000|2024-08-05 06:48:40|40826.3|40806.3|40822.9|40802.9|40827.9|40807.9|40817.9|40797.9|9
1722840530000|2024-08-05 06:48:50|40824.7|40804.7|40829.7|40809.7|40831.3|40811.3|40824.7|40804.7|2
1722840540000|2024-08-05 06:49:00|40832.9|40812.9|40837.9|40817.9|40837.9|40817.9|40827.9|40807.9|5
1722840550000|2024-08-05 06:49:10|40840.4|40820.4|40834.7|40814.7|40841.3|40821.3|40834.7|40814.7|0
1722840560000|2024-08-05 06:49:20|40833.8|40813.8|40841|40821|40841|40821|40829.7|40809.7|4
1722840570000|2024-08-05 06:49:30|40842.9|40822.9|40852.9|40832.9|40852.9|40832.9|40842.9|40822.9|2
1722840580000|2024-08-05 06:49:40|40855.4|40835.4|40852.9|40832.9|40857.9|40837.9|40852.9|40832.9|1
1722840590000|2024-08-05 06:49:50|40854.7|40834.7|40852.9|40832.9|40856.3|40836.3|40852.9|40832.9|9
1722840600000|2024-08-05 06:50:00|40851.9|40831.9|40846.9|40826.9|40851.9|40831.9|40837.9|40817.9|7
1722840610000|2024-08-05 06:50:10|40851|40831|40848.8|40828.8|40851|40831|40846|40826|1
1722840620000|2024-08-05 06:50:20|40849.7|40829.7|40852.9|40832.9|40852.9|40832.9|40848.8|40828.8|0
1722840630000|2024-08-05 06:50:30|40847.9|40827.9|40846.9|40826.9|40847.9|40827.9|40842.9|40822.9|0
1722840640000|2024-08-05 06:50:40|40845.4|40825.4|40837.9|40817.9|40846.9|40826.9|40832.9|40812.9|16
1722840650000|2024-08-05 06:50:50|40838.8|40818.8|40838.8|40818.8|40842.9|40822.9|40838.8|40818.8|3
1722840660000|2024-08-05 06:51:00|40834.7|40814.7|40822.9|40802.9|40835.4|40815.4|40813.8|40793.8|21
1722840670000|2024-08-05 06:51:10|40819.7|40799.7|40827.9|40807.9|40827.9|40807.9|40819.7|40799.7|3
1722840680000|2024-08-05 06:51:20|40828.8|40808.8|40832|40812|40832|40812|40823.8|40803.8|2
1722840690000|2024-08-05 06:51:30|40828.8|40808.8|40827.9|40807.9|40828.8|40808.8|40819.7|40799.7|5
1722840700000|2024-08-05 06:51:40|40826.3|40806.3|40831.3|40811.3|40831.3|40811.3|40826.3|40806.3|0
1722840710000|2024-08-05 06:51:50|40832|40812|40820.4|40800.4|40832|40812|40818.5|40798.5|13
1722840720000|2024-08-05 06:52:00|40822|40802|40826.5|40806.5|40826.5|40806.5|40822|40802|3
1722840730000|2024-08-05 06:52:10|40825.6|40805.6|40842.6|40822.6|40842.6|40822.6|40824.7|40804.7|4
1722840740000|2024-08-05 06:52:20|40844.5|40824.5|40852|40832|40852|40832|40844.5|40824.5|1
1722840750000|2024-08-05 06:52:30|40852.9|40832.9|40862.6|40842.6|40862.6|40842.6|40852|40832|0
1722840760000|2024-08-05 06:52:40|40861|40841|40867.9|40847.9|40869.5|40849.5|40859.7|40839.7|22
1722840770000|2024-08-05 06:52:50|40864.5|40844.5|40857.9|40837.9|40864.5|40844.5|40856|40836|14
1722840780000|2024-08-05 06:53:00|40857|40837|40851|40831|40857.9|40837.9|40847|40827|7
1722840790000|2024-08-05 06:53:10|40852|40832|40851|40831|40858.5|40838.5|40851|40831|18
1722840800000|2024-08-05 06:53:20|40852|40832|40841.3|40821.3|40853.5|40833.5|40838.8|40818.8|28
1722840810000|2024-08-05 06:53:30|40842.9|40822.9|40827|40807|40842.9|40822.9|40827|40807|11
1722840820000|2024-08-05 06:53:40|40827.9|40807.9|40817|40797|40827.9|40807.9|40817|40797|13
1722840830000|2024-08-05 06:53:50|40816|40796|40813.5|40793.5|40817|40797|40813.5|40793.5|10
1722840840000|2024-08-05 06:54:00|40812.6|40792.6|40807|40787|40812.9|40792.9|40806|40786|46
1722840850000|2024-08-05 06:54:10|40806|40786|40800.4|40780.4|40807|40787|40797|40777|38
1722840860000|2024-08-05 06:54:20|40797.9|40777.9|40807.6|40787.6|40808.5|40788.5|40796.3|40776.3|44
1722840870000|2024-08-05 06:54:30|40810.1|40790.1|40803.5|40783.5|40810.1|40790.1|40802|40782|20
1722840880000|2024-08-05 06:54:40|40802|40782|40788.6|40768.6|40812|40792|40788.6|40768.6|29
1722840890000|2024-08-05 06:54:50|40791.1|40771.1|40792.9|40772.9|40797|40777|40791.1|40771.1|16
1722840900000|2024-08-05 06:55:00|40792|40772|40801.1|40781.1|40805.1|40785.1|40792|40772|29
1722840910000|2024-08-05 06:55:10|40800.1|40780.1|40802|40782|40802|40782|40784.5|40764.5|41
1722840920000|2024-08-05 06:55:20|40803.6|40783.6|40811.1|40791.1|40824.5|40804.5|40803.6|40783.6|23
1722840930000|2024-08-05 06:55:30|40809.5|40789.5|40802.9|40782.9|40809.5|40789.5|40802.9|40782.9|5
1722840940000|2024-08-05 06:55:40|40804.5|40784.5|40810.1|40790.1|40810.1|40790.1|40804.5|40784.5|5
1722840950000|2024-08-05 06:55:50|40811.1|40791.1|40806.1|40786.1|40811.1|40791.1|40803.6|40783.6|12
1722840960000|2024-08-05 06:56:00|40808.6|40788.6|40794.5|40774.5|40808.6|40788.6|40792|40772|19
1722840970000|2024-08-05 06:56:10|40792|40772|40792|40772|40796.1|40776.1|40789.5|40769.5|13
1722840980000|2024-08-05 06:56:20|40793.6|40773.6|40787|40767|40796.1|40776.1|40787|40767|6
1722840990000|2024-08-05 06:56:30|40783.8|40763.8|40772|40752|40783.8|40763.8|40772|40752|13
1722841000000|2024-08-05 06:56:40|40770.4|40750.4|40771.1|40751.1|40771.1|40751.1|40764.5|40744.5|22
1722841010000|2024-08-05 06:56:50|40767.9|40747.9|40770.1|40750.1|40771.1|40751.1|40766.1|40746.1|10
1722841020000|2024-08-05 06:57:00|40771.1|40751.1|40782.9|40762.9|40787.6|40767.6|40771.1|40751.1|14
1722841030000|2024-08-05 06:57:10|40779.7|40759.7|40768.6|40748.6|40779.7|40759.7|40768.6|40748.6|7
1722841040000|2024-08-05 06:57:20|40767|40747|40792|40772|40794.5|40774.5|40767|40747|11
1722841050000|2024-08-05 06:57:30|40791.1|40771.1|40781.3|40761.3|40791.1|40771.1|40781.3|40761.3|0
1722841060000|2024-08-05 06:57:40|40782.9|40762.9|40781.1|40761.1|40782.9|40762.9|40777.9|40757.9|3
1722841070000|2024-08-05 06:57:50|40779.5|40759.5|40786.1|40766.1|40786.1|40766.1|40777.9|40757.9|17
1722841080000|2024-08-05 06:58:00|40787|40767|40796.1|40776.1|40803.6|40783.6|40787|40767|8
1722841090000|2024-08-05 06:58:10|40794.5|40774.5|40787|40767|40796.1|40776.1|40787|40767|1
1722841100000|2024-08-05 06:58:20|40782.9|40762.9|40783.6|40763.6|40787|40767|40781.1|40761.1|16
1722841110000|2024-08-05 06:58:30|40784.5|40764.5|40796.1|40776.1|40796.1|40776.1|40784.5|40764.5|3
1722841120000|2024-08-05 06:58:40|40797|40777|40791.1|40771.1|40798.6|40778.6|40787|40767|3
1722841130000|2024-08-05 06:58:50|40789.5|40769.5|40791.1|40771.1|40791.1|40771.1|40787|40767|9
1722841140000|2024-08-05 06:59:00|40793.6|40773.6|40785.2|40765.2|40795.2|40775.2|40785.2|40765.2|14
1722841150000|2024-08-05 06:59:10|40782|40762|40781.1|40761.1|40783.6|40763.6|40780.4|40760.4|6
1722841160000|2024-08-05 06:59:20|40777|40757|40777|40757|40777|40757|40772|40752|5
1722841170000|2024-08-05 06:59:30|40777.9|40757.9|40781.1|40761.1|40781.1|40761.1|40776.1|40756.1|6
1722841180000|2024-08-05 06:59:40|40783.6|40763.6|40789.5|40769.5|40797.7|40777.7|40783.6|40763.6|11
1722841190000|2024-08-05 06:59:50|40787.7|40767.7|40750.2|40730.2|40787.7|40767.7|40750.2|40730.2|30
1722841200000|2024-08-05 07:00:00|40742.9|40722.9|40732|40712|40756.1|40736.1|40726.1|40706.1|52
1722841210000|2024-08-05 07:00:10|40736.1|40716.1|40742.9|40722.9|40764.2|40744.2|40736.1|40716.1|13
1722841220000|2024-08-05 07:00:20|40742|40722|40756.1|40736.1|40757|40737|40742|40722|4
1722841230000|2024-08-05 07:00:30|40754.5|40734.5|40739.5|40719.5|40754.5|40734.5|40737.9|40717.9|21
1722841240000|2024-08-05 07:00:40|40741.1|40721.1|40746.1|40726.1|40746.1|40726.1|40737|40717|2
1722841250000|2024-08-05 07:00:50|40745.2|40725.2|40743.6|40723.6|40746.1|40726.1|40742|40722|57
1722841260000|2024-08-05 07:01:00|40745.2|40725.2|40768.6|40748.6|40770.2|40750.2|40743.6|40723.6|79
1722841270000|2024-08-05 07:01:10|40767|40747|40764.5|40744.5|40767|40747|40761.1|40741.1|11
1722841280000|2024-08-05 07:01:20|40766.1|40746.1|40772|40752|40777.9|40757.9|40766.1|40746.1|2
1722841290000|2024-08-05 07:01:30|40770.4|40750.4|40746.1|40726.1|40770.4|40750.4|40746.1|40726.1|4
1722841300000|2024-08-05 07:01:40|40744.5|40724.5|40736.1|40716.1|40744.5|40724.5|40736.1|40716.1|4
1722841310000|2024-08-05 07:01:50|40737.7|40717.7|40747.9|40727.9|40747.9|40727.9|40736.1|40716.1|9
1722841320000|2024-08-05 07:02:00|40749.8|40729.8|40782.9|40762.9|40782.9|40762.9|40749.8|40729.8|13
1722841330000|2024-08-05 07:02:10|40782|40762|40774.5|40754.5|40786.1|40766.1|40774.5|40754.5|3
1722841340000|2024-08-05 07:02:20|40772.7|40752.7|40752.9|40732.9|40772.7|40752.7|40752.9|40732.9|5
1722841350000|2024-08-05 07:02:30|40754.5|40734.5|40749.5|40729.5|40756.1|40736.1|40749.5|40729.5|3
1722841360000|2024-08-05 07:02:40|40751.1|40731.1|40746.1|40726.1|40752|40732|40746.1|40726.1|9
1722841370000|2024-08-05 07:02:50|40745.2|40725.2|40746.1|40726.1|40746.1|40726.1|40741.1|40721.1|3
1722841380000|2024-08-05 07:03:00|40747|40727|40764.5|40744.5|40769.5|40749.5|40747|40727|13
1722841390000|2024-08-05 07:03:10|40765.4|40745.4|40762.9|40742.9|40767|40747|40761.1|40741.1|1
1722841400000|2024-08-05 07:03:20|40761.1|40741.1|40757.9|40737.9|40766.1|40746.1|40752.9|40732.9|6
1722841410000|2024-08-05 07:03:30|40757|40737|40763.6|40743.6|40765.2|40745.2|40757|40737|0
1722841420000|2024-08-05 07:03:40|40761.1|40741.1|40761.1|40741.1|40762|40742|40757.9|40737.9|5
1722841430000|2024-08-05 07:03:50|40757.9|40737.9|40749.5|40729.5|40759.5|40739.5|40749.5|40729.5|5
1722841440000|2024-08-05 07:04:00|40747.9|40727.9|40749.5|40729.5|40749.5|40729.5|40744.5|40724.5|10
1722841450000|2024-08-05 07:04:10|40751.1|40731.1|40742|40722|40751.1|40731.1|40740.4|40720.4|5
1722841460000|2024-08-05 07:04:20|40742.9|40722.9|40742|40722|40742.9|40722.9|40737.9|40717.9|2
1722841470000|2024-08-05 07:04:30|40742.9|40722.9|40744.5|40724.5|40746.1|40726.1|40741.1|40721.1|14
1722841480000|2024-08-05 07:04:40|40746.1|40726.1|40749.5|40729.5|40749.5|40729.5|40746.1|40726.1|3
1722841490000|2024-08-05 07:04:50|40751.1|40731.1|40753.6|40733.6|40754.5|40734.5|40749.5|40729.5|5
1722841500000|2024-08-05 07:05:00|40751.1|40731.1|40749.5|40729.5|40751.1|40731.1|40749.5|40729.5|0
1722841510000|2024-08-05 07:05:10|40754.5|40734.5|40757.9|40737.9|40757.9|40737.9|40754.5|40734.5|8
1722841520000|2024-08-05 07:05:20|40759.5|40739.5|40759.5|40739.5|40762|40742|40757|40737|6
1722841530000|2024-08-05 07:05:30|40761.1|40741.1|40752|40732|40761.1|40741.1|40752|40732|5
1722841540000|2024-08-05 07:05:40|40752.9|40732.9|40761.1|40741.1|40765.2|40745.2|40752.9|40732.9|10
1722841550000|2024-08-05 07:05:50|40764.5|40744.5|40769.5|40749.5|40769.5|40749.5|40764.5|40744.5|11
1722841560000|2024-08-05 07:06:00|40771.1|40751.1|40769.5|40749.5|40776.1|40756.1|40767.7|40747.7|22
1722841570000|2024-08-05 07:06:10|40771.1|40751.1|40802.4|40782.4|40802.4|40782.4|40769.5|40749.5|78
1722841580000|2024-08-05 07:06:20|40799.3|40779.3|40791.1|40771.1|40799.3|40779.3|40790.2|40770.2|43
1722841590000|2024-08-05 07:06:30|40789.3|40769.3|40792.7|40772.7|40792.7|40772.7|40786.1|40766.1|10
1722841600000|2024-08-05 07:06:40|40793.6|40773.6|40800.2|40780.2|40800.2|40780.2|40793.6|40773.6|3
1722841610000|2024-08-05 07:06:50|40801.8|40781.8|40819.3|40799.3|40819.3|40799.3|40801.8|40781.8|9
1722841620000|2024-08-05 07:07:00|40817.7|40797.7|40809.3|40789.3|40817.7|40797.7|40809.3|40789.3|13
1722841630000|2024-08-05 07:07:10|40805.2|40785.2|40799.3|40779.3|40807.7|40787.7|40799.3|40779.3|3
1722841640000|2024-08-05 07:07:20|40804.3|40784.3|40795.9|40775.9|40804.3|40784.3|40795.9|40775.9|6
1722841650000|2024-08-05 07:07:30|40796.8|40776.8|40796.8|40776.8|40796.8|40776.8|40794.3|40774.3|1
1722841660000|2024-08-05 07:07:40|40797.7|40777.7|40799.3|40779.3|40799.3|40779.3|40797.7|40777.7|5
1722841670000|2024-08-05 07:07:50|40800.2|40780.2|40794.3|40774.3|40801.8|40781.8|40794.3|40774.3|5
1722841680000|2024-08-05 07:08:00|40792.7|40772.7|40795.2|40775.2|40795.2|40775.2|40792.7|40772.7|15
1722841690000|2024-08-05 07:08:10|40799.3|40779.3|40817.7|40797.7|40817.7|40797.7|40799.3|40779.3|6
1722841700000|2024-08-05 07:08:20|40819.3|40799.3|40826.8|40806.8|40829.3|40809.3|40819.3|40799.3|15
1722841710000|2024-08-05 07:08:30|40825.2|40805.2|40820.2|40800.2|40825.2|40805.2|40817.7|40797.7|5
1722841720000|2024-08-05 07:08:40|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|0
1722841730000|2024-08-05 07:08:50|40820.2|40800.2|40832.7|40812.7|40832.7|40812.7|40820.2|40800.2|10
1722841740000|2024-08-05 07:09:00|40834.3|40814.3|40832.7|40812.7|40835.2|40815.2|40829.3|40809.3|11
1722841750000|2024-08-05 07:09:10|40834.3|40814.3|40841.8|40821.8|40841.8|40821.8|40829.3|40809.3|11
1722841760000|2024-08-05 07:09:20|40844.3|40824.3|40834.3|40814.3|40845.2|40825.2|40834.3|40814.3|11
1722841770000|2024-08-05 07:09:30|40835.9|40815.9|40824.3|40804.3|40839.3|40819.3|40824.3|40804.3|4
1722841780000|2024-08-05 07:09:40|40822.5|40802.5|40809.3|40789.3|40822.5|40802.5|40809.3|40789.3|2
1722841790000|2024-08-05 07:09:50|40810.2|40790.2|40810.2|40790.2|40812.7|40792.7|40809.3|40789.3|5
1722841800000|2024-08-05 07:10:00|40811.1|40791.1|40807.7|40787.7|40812.7|40792.7|40800.2|40780.2|6
1722841810000|2024-08-05 07:10:10|40809.3|40789.3|40807.7|40787.7|40812.7|40792.7|40806.8|40786.8|4
1722841820000|2024-08-05 07:10:20|40805.9|40785.9|40818|40798|40818|40798|40804.3|40784.3|4
1722841830000|2024-08-05 07:10:30|40819.6|40799.6|40827.5|40807.5|40830.9|40810.9|40819.6|40799.6|1
1722841840000|2024-08-05 07:10:40|40828.4|40808.4|40831.1|40811.1|40831.8|40811.8|40826.8|40806.8|7
1722841850000|2024-08-05 07:10:50|40830.2|40810.2|40827.7|40807.7|40832.7|40812.7|40827.7|40807.7|4
1722841860000|2024-08-05 07:11:00|40826.8|40806.8|40830.2|40810.2|40830.2|40810.2|40824.3|40804.3|4
1722841870000|2024-08-05 07:11:10|40828.6|40808.6|40820.9|40800.9|40832.7|40812.7|40820.9|40800.9|2
1722841880000|2024-08-05 07:11:20|40822.7|40802.7|40824.3|40804.3|40825.2|40805.2|40820.9|40800.9|4
1722841890000|2024-08-05 07:11:30|40825.2|40805.2|40843.4|40823.4|40843.4|40823.4|40825.2|40805.2|4
1722841900000|2024-08-05 07:11:40|40844.3|40824.3|40857.7|40837.7|40857.7|40837.7|40841.8|40821.8|13
1722841910000|2024-08-05 07:11:50|40856.1|40836.1|40847.7|40827.7|40856.1|40836.1|40847.7|40827.7|6
1722841920000|2024-08-05 07:12:00|40848.6|40828.6|40837.7|40817.7|40850.2|40830.2|40837.7|40817.7|5
1722841930000|2024-08-05 07:12:10|40836.1|40816.1|40847.7|40827.7|40847.7|40827.7|40832.1|40812.1|35
1722841940000|2024-08-05 07:12:20|40846.8|40826.8|40855.2|40835.2|40855.2|40835.2|40846.8|40826.8|4
1722841950000|2024-08-05 07:12:30|40854.3|40834.3|40850.2|40830.2|40854.3|40834.3|40850.2|40830.2|2
1722841960000|2024-08-05 07:12:40|40849.3|40829.3|40850.2|40830.2|40850.2|40830.2|40849.3|40829.3|3
1722841970000|2024-08-05 07:12:50|40851.8|40831.8|40854.3|40834.3|40859.3|40839.3|40850.2|40830.2|53
1722841980000|2024-08-05 07:13:00|40855.2|40835.2|40859.3|40839.3|40859.3|40839.3|40854.3|40834.3|6
1722841990000|2024-08-05 07:13:10|40860.2|40840.2|40853.4|40833.4|40864.3|40844.3|40853.4|40833.4|2
1722842000000|2024-08-05 07:13:20|40851.8|40831.8|40847.7|40827.7|40851.8|40831.8|40844.3|40824.3|6
1722842010000|2024-08-05 07:13:30|40849.3|40829.3|40857.7|40837.7|40857.7|40837.7|40848.7|40828.7|1
1722842020000|2024-08-05 07:13:40|40859.3|40839.3|40880.2|40860.2|40880.2|40860.2|40859.3|40839.3|15
1722842030000|2024-08-05 07:13:50|40879.3|40859.3|40877.7|40857.7|40880.2|40860.2|40877.7|40857.7|1
1722842040000|2024-08-05 07:14:00|40876.2|40856.2|40867.7|40847.7|40876.2|40856.2|40862.7|40842.7|4
1722842050000|2024-08-05 07:14:10|40868.7|40848.7|40895.2|40875.2|40895.2|40875.2|40868.7|40848.7|10
1722842060000|2024-08-05 07:14:20|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40892.1|40872.1|3
1722842070000|2024-08-05 07:14:30|40896.2|40876.2|40879.6|40859.6|40896.2|40876.2|40878.7|40858.7|13
1722842080000|2024-08-05 07:14:40|40877.1|40857.1|40876.2|40856.2|40882.1|40862.1|40874.6|40854.6|12
1722842090000|2024-08-05 07:14:50|40877.1|40857.1|40877.1|40857.1|40878.7|40858.7|40871.2|40851.2|39
1722842100000|2024-08-05 07:15:00|40879.6|40859.6|40884.6|40864.6|40889.6|40869.6|40879.6|40859.6|9
1722842110000|2024-08-05 07:15:10|40887.1|40867.1|40889.6|40869.6|40889.6|40869.6|40887.1|40867.1|0
1722842120000|2024-08-05 07:15:20|40891.2|40871.2|40899.6|40879.6|40902.7|40882.7|40891.2|40871.2|11
1722842130000|2024-08-05 07:15:30|40904.6|40884.6|40918|40898|40919.6|40899.6|40904.6|40884.6|18
1722842140000|2024-08-05 07:15:40|40919.6|40899.6|40912.1|40892.1|40919.6|40899.6|40912.1|40892.1|21
1722842150000|2024-08-05 07:15:50|40908|40888|40918|40898|40918|40898|40908|40888|8
1722842160000|2024-08-05 07:16:00|40917.1|40897.1|40916.4|40896.4|40918|40898|40913|40893|5
1722842170000|2024-08-05 07:16:10|40918|40898|40939.6|40919.6|40939.6|40919.6|40918|40898|8
1722842180000|2024-08-05 07:16:20|40938.7|40918.7|40937.8|40917.8|40941.2|40921.2|40936.2|40916.2|16
1722842190000|2024-08-05 07:16:30|40941.2|40921.2|40931.2|40911.2|40941.2|40921.2|40931.2|40911.2|11
1722842200000|2024-08-05 07:16:40|40929.6|40909.6|40933.9|40913.9|40933.9|40913.9|40929.6|40909.6|6
1722842210000|2024-08-05 07:16:50|40937.1|40917.1|40937.1|40917.1|40941.2|40921.2|40937.1|40917.1|6
1722842220000|2024-08-05 07:17:00|40936.2|40916.2|40947.1|40927.1|40947.1|40927.1|40930.5|40910.5|5
1722842230000|2024-08-05 07:17:10|40948|40928|40958|40938|40961.2|40941.2|40948|40928|50
1722842240000|2024-08-05 07:17:20|40959.6|40939.6|40951.4|40931.4|40963|40943|40951.4|40931.4|17
1722842250000|2024-08-05 07:17:30|40953|40933|40954.6|40934.6|40955.5|40935.5|40953|40933|5
1722842260000|2024-08-05 07:17:40|40952.1|40932.1|40953|40933|40957.1|40937.1|40950.5|40930.5|8
1722842270000|2024-08-05 07:17:50|40953.9|40933.9|40958|40938|40962.1|40942.1|40953.9|40933.9|2
1722842280000|2024-08-05 07:18:00|40957.1|40937.1|40958|40938|40958|40938|40957.1|40937.1|3
1722842290000|2024-08-05 07:18:10|40957.1|40937.1|40948|40928|40958|40938|40945.5|40925.5|7
1722842300000|2024-08-05 07:18:20|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|1
1722842310000|2024-08-05 07:18:30|40950.5|40930.5|40958.9|40938.9|40958.9|40938.9|40950.5|40930.5|2
1722842320000|2024-08-05 07:18:40|40962.1|40942.1|40961.2|40941.2|40963|40943|40961.2|40941.2|5
1722842330000|2024-08-05 07:18:50|40963|40943|40972.1|40952.1|40972.1|40952.1|40963|40943|3
1722842340000|2024-08-05 07:19:00|40970.5|40950.5|40979.6|40959.6|40979.6|40959.6|40967.1|40947.1|31
1722842350000|2024-08-05 07:19:10|40980.5|40960.5|40988.7|40968.7|40990.5|40970.5|40980.5|40960.5|26
1722842360000|2024-08-05 07:19:20|40987.1|40967.1|40978.7|40958.7|40987.1|40967.1|40978.7|40958.7|4
1722842370000|2024-08-05 07:19:30|40979.6|40959.6|40988|40968|40988|40968|40979.6|40959.6|6
1722842380000|2024-08-05 07:19:40|40987.1|40967.1|40977.8|40957.8|40987.1|40967.1|40977.8|40957.8|3
1722842390000|2024-08-05 07:19:50|40973.7|40953.7|40959.6|40939.6|40973.7|40953.7|40957.1|40937.1|10
1722842400000|2024-08-05 07:20:00|40961.2|40941.2|40966.2|40946.2|40966.2|40946.2|40961.2|40941.2|0
1722842410000|2024-08-05 07:20:10|40967.1|40947.1|40972.8|40952.8|40976.2|40956.2|40967.1|40947.1|3
1722842420000|2024-08-05 07:20:20|40969.6|40949.6|40974.6|40954.6|40974.6|40954.6|40964.6|40944.6|6
1722842430000|2024-08-05 07:20:30|40972.8|40952.8|40964.6|40944.6|40972.8|40952.8|40964.6|40944.6|13
1722842440000|2024-08-05 07:20:40|40967.1|40947.1|40983|40963|40983|40963|40967.1|40947.1|10
1722842450000|2024-08-05 07:20:50|40983.9|40963.9|40984.6|40964.6|40988|40968|40983|40963|2
1722842460000|2024-08-05 07:21:00|40983.7|40963.7|40977.1|40957.1|40983.7|40963.7|40977.1|40957.1|4
1722842470000|2024-08-05 07:21:10|40976.2|40956.2|40981.2|40961.2|40981.2|40961.2|40971.2|40951.2|7
1722842480000|2024-08-05 07:21:20|40982.8|40962.8|40976.2|40956.2|40982.8|40962.8|40975.3|40955.3|6
1722842490000|2024-08-05 07:21:30|40971.2|40951.2|40982.1|40962.1|40982.1|40962.1|40971.2|40951.2|3
1722842500000|2024-08-05 07:21:40|40983.9|40963.9|41001.2|40981.2|41001.2|40981.2|40983.9|40963.9|5
1722842510000|2024-08-05 07:21:50|41003|40983|41000.3|40980.3|41006.2|40986.2|41000.3|40980.3|7
1722842520000|2024-08-05 07:22:00|40997.1|40977.1|41016.2|40996.2|41016.2|40996.2|40996.2|40976.2|8
1722842530000|2024-08-05 07:22:10|41014.6|40994.6|41019.6|40999.6|41023|41003|41008|40988|6
1722842540000|2024-08-05 07:22:20|41022.1|41002.1|41034|41014|41034|41014|41022.1|41002.1|59
1722842550000|2024-08-05 07:22:30|41035.8|41015.8|41034.6|41014.6|41043|41023|41033.7|41013.7|6
1722842560000|2024-08-05 07:22:40|41033|41013|41039.9|41019.9|41040.5|41020.5|41026.5|41006.5|8
1722842570000|2024-08-05 07:22:50|41041.5|41021.5|41056.5|41036.5|41057.4|41037.4|41041.5|41021.5|10
1722842580000|2024-08-05 07:23:00|41059|41039|41066.5|41046.5|41068|41048|41059|41039|9
1722842590000|2024-08-05 07:23:10|41064|41044|41058|41038|41067.4|41047.4|41058|41038|17
1722842600000|2024-08-05 07:23:20|41056.5|41036.5|41084.9|41064.9|41084.9|41064.9|41054.9|41034.9|24
1722842610000|2024-08-05 07:23:30|41080.8|41060.8|41060.8|41040.8|41082.4|41062.4|41060.8|41040.8|25
1722842620000|2024-08-05 07:23:40|41064|41044|41059.9|41039.9|41064|41044|41059|41039|3
1722842630000|2024-08-05 07:23:50|41054.9|41034.9|41058|41038|41059.9|41039.9|41054.9|41034.9|3
1722842640000|2024-08-05 07:24:00|41056.5|41036.5|41049.9|41029.9|41062.4|41042.4|41049.9|41029.9|6
1722842650000|2024-08-05 07:24:10|41049|41029|41051.5|41031.5|41051.5|41031.5|41034.9|41014.9|11
1722842660000|2024-08-05 07:24:20|41049.9|41029.9|41054.9|41034.9|41056.5|41036.5|41049.9|41029.9|9
1722842670000|2024-08-05 07:24:30|41053|41033|41054|41034|41056.5|41036.5|41053|41033|1
1722842680000|2024-08-05 07:24:40|41054.9|41034.9|41059|41039|41059|41039|41054|41034|3
1722842690000|2024-08-05 07:24:50|41054.9|41034.9|41057.4|41037.4|41058.3|41038.3|41053.3|41033.3|29
1722842700000|2024-08-05 07:25:00|41055.5|41035.5|41074.9|41054.9|41074.9|41054.9|41045.5|41025.5|41
1722842710000|2024-08-05 07:25:10|41075.8|41055.8|41075.8|41055.8|41080.8|41060.8|41074|41054|34
1722842720000|2024-08-05 07:25:20|41083.3|41063.3|41084.9|41064.9|41087.4|41067.4|41083.3|41063.3|18
1722842730000|2024-08-05 07:25:30|41084.2|41064.2|41079.9|41059.9|41084.9|41064.9|41078.3|41058.3|33
1722842740000|2024-08-05 07:25:40|41081.7|41061.7|41098.3|41078.3|41099.2|41079.2|41081.7|41061.7|22
1722842750000|2024-08-05 07:25:50|41096.7|41076.7|41079.9|41059.9|41096.7|41076.7|41079.9|41059.9|7
1722842760000|2024-08-05 07:26:00|41078.3|41058.3|41091.7|41071.7|41093.3|41073.3|41078.3|41058.3|14
1722842770000|2024-08-05 07:26:10|41093.3|41073.3|41088.3|41068.3|41093.3|41073.3|41088.3|41068.3|9
1722842780000|2024-08-05 07:26:20|41086.7|41066.7|41087.6|41067.6|41087.6|41067.6|41085.8|41065.8|6
1722842790000|2024-08-05 07:26:30|41090.8|41070.8|41130.1|41110.1|41130.1|41110.1|41090.8|41070.8|13
1722842800000|2024-08-05 07:26:40|41128.6|41108.6|41133.6|41113.6|41138.6|41118.6|41128.6|41108.6|20
1722842810000|2024-08-05 07:26:50|41126.7|41106.7|41125.1|41105.1|41126.7|41106.7|41121.1|41101.1|11
1722842820000|2024-08-05 07:27:00|41118.6|41098.6|41113.6|41093.6|41118.6|41098.6|41113.6|41093.6|11
1722842830000|2024-08-05 07:27:10|41112.6|41092.6|41103.6|41083.6|41115.1|41095.1|41102.6|41082.6|9
1722842840000|2024-08-05 07:27:20|41102.6|41082.6|41098.6|41078.6|41102.6|41082.6|41098.6|41078.6|7
1722842850000|2024-08-05 07:27:30|41100.1|41080.1|41105.1|41085.1|41105.1|41085.1|41098.6|41078.6|12
1722842860000|2024-08-05 07:27:40|41107.6|41087.6|41118.6|41098.6|41127|41107|41107.6|41087.6|27
1722842870000|2024-08-05 07:27:50|41120.1|41100.1|41113.6|41093.6|41120.2|41100.2|41110.2|41090.2|15
1722842880000|2024-08-05 07:28:00|41114.5|41094.5|41133.6|41113.6|41133.6|41113.6|41114.5|41094.5|27
1722842890000|2024-08-05 07:28:10|41131.7|41111.7|41121.1|41101.1|41131.7|41111.7|41120.8|41100.8|4
1722842900000|2024-08-05 07:28:20|41122|41102|41138.6|41118.6|41138.6|41118.6|41120.2|41100.2|10
1722842910000|2024-08-05 07:28:30|41140.2|41120.2|41136.7|41116.7|41141.1|41121.1|41135.2|41115.2|5
1722842920000|2024-08-05 07:28:40|41137.7|41117.7|41146.1|41126.1|41146.1|41126.1|41135.2|41115.2|14
1722842930000|2024-08-05 07:28:50|41147|41127|41141.7|41121.7|41147|41127|41141.7|41121.7|8
1722842940000|2024-08-05 07:29:00|41140.8|41120.8|41131.7|41111.7|41140.8|41120.8|41128.6|41108.6|30
1722842950000|2024-08-05 07:29:10|41130.2|41110.2|41118.6|41098.6|41130.2|41110.2|41118.6|41098.6|3
1722842960000|2024-08-05 07:29:20|41111.7|41091.7|41116.7|41096.7|41119.2|41099.2|41111.7|41091.7|4
1722842970000|2024-08-05 07:29:30|41117.7|41097.7|41115.2|41095.2|41120.2|41100.2|41112.7|41092.7|2
1722842980000|2024-08-05 07:29:40|41112.7|41092.7|41123.6|41103.6|41124.5|41104.5|41112.7|41092.7|4
1722842990000|2024-08-05 07:29:50|41122.7|41102.7|41132.7|41112.7|41132.7|41112.7|41120.2|41100.2|9
1722843000000|2024-08-05 07:30:00|41130.2|41110.2|41130.2|41110.2|41135.4|41115.4|41128.6|41108.6|5
1722843010000|2024-08-05 07:30:10|41133.6|41113.6|41135.2|41115.2|41135.2|41115.2|41130.2|41110.2|1
1722843020000|2024-08-05 07:30:20|41136.7|41116.7|41156.1|41136.1|41157.7|41137.7|41136.7|41116.7|15
1722843030000|2024-08-05 07:30:30|41157.7|41137.7|41161.7|41141.7|41161.7|41141.7|41157.7|41137.7|5
1722843040000|2024-08-05 07:30:40|41164.2|41144.2|41168.6|41148.6|41168.6|41148.6|41164.2|41144.2|6
1722843050000|2024-08-05 07:30:50|41170.2|41150.2|41168.6|41148.6|41171.7|41151.7|41167.7|41147.7|4
1722843060000|2024-08-05 07:31:00|41170.2|41150.2|41175.2|41155.2|41184.2|41164.2|41167.7|41147.7|25
1722843070000|2024-08-05 07:31:10|41174.3|41154.3|41164.3|41144.3|41174.3|41154.3|41164.3|41144.3|9
1722843080000|2024-08-05 07:31:20|41161.8|41141.8|41163.6|41143.6|41163.6|41143.6|41151.8|41131.8|14
1722843090000|2024-08-05 07:31:30|41165.2|41145.2|41175.2|41155.2|41175.2|41155.2|41165.2|41145.2|13
1722843100000|2024-08-05 07:31:40|41180.2|41160.2|41175.4|41155.4|41180.2|41160.2|41162.7|41142.7|5
1722843110000|2024-08-05 07:31:50|41180.2|41160.2|41181.8|41161.8|41182.7|41162.7|41180.2|41160.2|5
1722843120000|2024-08-05 07:32:00|41182.7|41162.7|41200.2|41180.2|41205.2|41185.2|41182.7|41162.7|10
1722843130000|2024-08-05 07:32:10|41197.7|41177.7|41189.3|41169.3|41197.7|41177.7|41189.3|41169.3|9
1722843140000|2024-08-05 07:32:20|41190.2|41170.2|41203.6|41183.6|41203.6|41183.6|41187.7|41167.7|5
1722843150000|2024-08-05 07:32:30|41202.7|41182.7|41204.3|41184.3|41204.3|41184.3|41195.2|41175.2|2
1722843160000|2024-08-05 07:32:40|41206.8|41186.8|41206.1|41186.1|41212.7|41192.7|41205.2|41185.2|23
1722843170000|2024-08-05 07:32:50|41205.2|41185.2|41198.6|41178.6|41205.2|41185.2|41198.6|41178.6|0
1722843180000|2024-08-05 07:33:00|41197.7|41177.7|41222.7|41202.7|41222.7|41202.7|41188.6|41168.6|15
1722843190000|2024-08-05 07:33:10|41223.6|41203.6|41217.7|41197.7|41225.2|41205.2|41216.1|41196.1|8
1722843200000|2024-08-05 07:33:20|41216.8|41196.8|41220.2|41200.2|41220.8|41200.8|41216.8|41196.8|11
1722843210000|2024-08-05 07:33:30|41223.6|41203.6|41225.2|41205.2|41230.2|41210.2|41223.6|41203.6|3
1722843220000|2024-08-05 07:33:40|41226.8|41206.8|41219.3|41199.3|41230.2|41210.2|41219.3|41199.3|4
1722843230000|2024-08-05 07:33:50|41216.8|41196.8|41220.2|41200.2|41223.6|41203.6|41215.2|41195.2|6
1722843240000|2024-08-05 07:34:00|41223.6|41203.6|41228.6|41208.6|41232.7|41212.7|41223.6|41203.6|40
1722843250000|2024-08-05 07:34:10|41232.7|41212.7|41235.2|41215.2|41235.2|41215.2|41232.7|41212.7|4
1722843260000|2024-08-05 07:34:20|41232.7|41212.7|41235.2|41215.2|41239.3|41219.3|41231.1|41211.1|6
1722843270000|2024-08-05 07:34:30|41234.3|41214.3|41225.9|41205.9|41234.3|41214.3|41225.9|41205.9|4
1722843280000|2024-08-05 07:34:40|41226.8|41206.8|41221.8|41201.8|41226.8|41206.8|41219.3|41199.3|2
1722843290000|2024-08-05 07:34:50|41220.2|41200.2|41200.2|41180.2|41220.2|41200.2|41200.2|41180.2|12
1722843300000|2024-08-05 07:35:00|41199.3|41179.3|41185.2|41165.2|41199.3|41179.3|41183.6|41163.6|12
1722843310000|2024-08-05 07:35:10|41186.8|41166.8|41192.7|41172.7|41195.2|41175.2|41186.8|41166.8|10
1722843320000|2024-08-05 07:35:20|41193.6|41173.6|41199.3|41179.3|41200.2|41180.2|41193.6|41173.6|5
1722843330000|2024-08-05 07:35:30|41201.8|41181.8|41212.7|41192.7|41215.2|41195.2|41201.8|41181.8|7
1722843340000|2024-08-05 07:35:40|41213.6|41193.6|41205.2|41185.2|41213.6|41193.6|41205.2|41185.2|6
1722843350000|2024-08-05 07:35:50|41202.7|41182.7|41192.7|41172.7|41202.7|41182.7|41192.7|41172.7|5
1722843360000|2024-08-05 07:36:00|41190.2|41170.2|41183.6|41163.6|41196.1|41176.1|41183.6|41163.6|20
1722843370000|2024-08-05 07:36:10|41185.2|41165.2|41191.8|41171.8|41191.8|41171.8|41185.2|41165.2|1
1722843380000|2024-08-05 07:36:20|41196.8|41176.8|41207.7|41187.7|41207.7|41187.7|41196.8|41176.8|10
1722843390000|2024-08-05 07:36:30|41206.8|41186.8|41192.7|41172.7|41207.7|41187.7|41192.7|41172.7|3
1722843400000|2024-08-05 07:36:40|41190.9|41170.9|41206.1|41186.1|41206.1|41186.1|41189.3|41169.3|15
1722843410000|2024-08-05 07:36:50|41210.2|41190.2|41231.8|41211.8|41232.7|41212.7|41210.2|41190.2|11
1722843420000|2024-08-05 07:37:00|41230.2|41210.2|41225.2|41205.2|41230.2|41210.2|41223.6|41203.6|6
1722843430000|2024-08-05 07:37:10|41224.3|41204.3|41216.8|41196.8|41224.3|41204.3|41216.8|41196.8|4
1722843440000|2024-08-05 07:37:20|41212.7|41192.7|41206.8|41186.8|41212.7|41192.7|41200.2|41180.2|6
1722843450000|2024-08-05 07:37:30|41205.2|41185.2|41200.2|41180.2|41210.2|41190.2|41200.2|41180.2|3
1722843460000|2024-08-05 07:37:40|41199.3|41179.3|41195.2|41175.2|41199.3|41179.3|41191.8|41171.8|2
1722843470000|2024-08-05 07:37:50|41197|41177|41197.7|41177.7|41200.2|41180.2|41197|41177|3
1722843480000|2024-08-05 07:38:00|41195.2|41175.2|41205.2|41185.2|41205.2|41185.2|41194.3|41174.3|6
1722843490000|2024-08-05 07:38:10|41206.1|41186.1|41222.3|41202.3|41227.3|41207.3|41206.1|41186.1|123
1722843500000|2024-08-05 07:38:20|41223.2|41203.2|41202.3|41182.3|41225.7|41205.7|41200.7|41180.7|16
1722843510000|2024-08-05 07:38:30|41207.3|41187.3|41202.3|41182.3|41207.3|41187.3|41202.3|41182.3|5
1722843520000|2024-08-05 07:38:40|41204.1|41184.1|41188|41168|41212.3|41192.3|41188|41168|12
1722843530000|2024-08-05 07:38:50|41186.4|41166.4|41198.9|41178.9|41198.9|41178.9|41186.4|41166.4|7
1722843540000|2024-08-05 07:39:00|41199.8|41179.8|41213.9|41193.9|41215.5|41195.5|41199.8|41179.8|4
1722843550000|2024-08-05 07:39:10|41214.8|41194.8|41220.5|41200.5|41222.3|41202.3|41214.8|41194.8|8
1722843560000|2024-08-05 07:39:20|41222.3|41202.3|41231.4|41211.4|41231.4|41211.4|41222.3|41202.3|2
1722843570000|2024-08-05 07:39:30|41230.5|41210.5|41226.4|41206.4|41230.5|41210.5|41226.4|41206.4|2
1722843580000|2024-08-05 07:39:40|41225.5|41205.5|41223|41203|41228.9|41208.9|41222.3|41202.3|7
1722843590000|2024-08-05 07:39:50|41223.9|41203.9|41206.4|41186.4|41225.5|41205.5|41205.5|41185.5|6
1722843600000|2024-08-05 07:40:00|41204.8|41184.8|41196.4|41176.4|41207.3|41187.3|41193.9|41173.9|13
1722843610000|2024-08-05 07:40:10|41197.3|41177.3|41190.5|41170.5|41200.5|41180.5|41190.5|41170.5|28
1722843620000|2024-08-05 07:40:20|41191.4|41171.4|41186.6|41166.6|41198.9|41178.9|41186.6|41166.6|26
1722843630000|2024-08-05 07:40:30|41185.7|41165.7|41200.7|41180.7|41200.7|41180.7|41184.1|41164.1|9
1722843640000|2024-08-05 07:40:40|41203.2|41183.2|41215.7|41195.7|41216.6|41196.6|41203.2|41183.2|6
1722843650000|2024-08-05 07:40:50|41214.8|41194.8|41190.7|41170.7|41214.8|41194.8|41190.7|41170.7|32
1722843660000|2024-08-05 07:41:00|41189.1|41169.1|41181.6|41161.6|41191.6|41171.6|41181.6|41161.6|20
1722843670000|2024-08-05 07:41:10|41182.6|41162.6|41180.7|41160.7|41184.1|41164.1|41177.3|41157.3|14
1722843680000|2024-08-05 07:41:20|41182.3|41162.3|41191.6|41171.6|41191.6|41171.6|41182.3|41162.3|2
1722843690000|2024-08-05 07:41:30|41190.7|41170.7|41191.9|41171.9|41191.9|41171.9|41189.1|41169.1|18
1722843700000|2024-08-05 07:41:40|41191|41171|41173.2|41153.2|41191|41171|41173.2|41153.2|25
1722843710000|2024-08-05 07:41:50|41172.3|41152.3|41159.1|41139.1|41172.3|41152.3|41159.1|41139.1|8
1722843720000|2024-08-05 07:42:00|41158.2|41138.2|41150.7|41130.7|41158.2|41138.2|41149.8|41129.8|27
1722843730000|2024-08-05 07:42:10|41149.8|41129.8|41150.7|41130.7|41150.7|41130.7|41148.2|41128.2|3
1722843740000|2024-08-05 07:42:20|41147.3|41127.3|41164.1|41144.1|41164.1|41144.1|41146.4|41126.4|7
1722843750000|2024-08-05 07:42:30|41170.7|41150.7|41177.3|41157.3|41177.3|41157.3|41170.7|41150.7|19
1722843760000|2024-08-05 07:42:40|41175.7|41155.7|41172.3|41152.3|41175.7|41155.7|41165.7|41145.7|13
1722843770000|2024-08-05 07:42:50|41170.7|41150.7|41168.2|41148.2|41170.7|41150.7|41166.6|41146.6|7
1722843780000|2024-08-05 07:43:00|41169.8|41149.8|41159.8|41139.8|41173.2|41153.2|41159.8|41139.8|13
1722843790000|2024-08-05 07:43:10|41158.9|41138.9|41173.2|41153.2|41174.1|41154.1|41158.9|41138.9|10
1722843800000|2024-08-05 07:43:20|41174.1|41154.1|41179.8|41159.8|41179.8|41159.8|41173.2|41153.2|5
1722843810000|2024-08-05 07:43:30|41178.2|41158.2|41170.5|41150.5|41178.2|41158.2|41170.5|41150.5|9
1722843820000|2024-08-05 07:43:40|41163.9|41143.9|41154.8|41134.8|41163.9|41143.9|41154.8|41134.8|4
1722843830000|2024-08-05 07:43:50|41155.7|41135.7|41167.3|41147.3|41167.3|41147.3|41155.7|41135.7|7
1722843840000|2024-08-05 07:44:00|41165.7|41145.7|41174.8|41154.8|41174.8|41154.8|41165.7|41145.7|10
1722843850000|2024-08-05 07:44:10|41173.2|41153.2|41165.7|41145.7|41173.2|41153.2|41164.8|41144.8|8
1722843860000|2024-08-05 07:44:20|41163.2|41143.2|41170.7|41150.7|41173.2|41153.2|41163.2|41143.2|16
1722843870000|2024-08-05 07:44:30|41172.3|41152.3|41187.3|41167.3|41190.7|41170.7|41172.3|41152.3|12
1722843880000|2024-08-05 07:44:40|41188.2|41168.2|41173.9|41153.9|41188.2|41168.2|41172.3|41152.3|5
1722843890000|2024-08-05 07:44:50|41172.3|41152.3|41174.8|41154.8|41175.7|41155.7|41167.3|41147.3|11
1722843900000|2024-08-05 07:45:00|41175.7|41155.7|41193.2|41173.2|41195.7|41175.7|41175.7|41155.7|11
1722843910000|2024-08-05 07:45:10|41192.3|41172.3|41195.7|41175.7|41195.7|41175.7|41190.7|41170.7|4
1722843920000|2024-08-05 07:45:20|41194.2|41174.2|41198.2|41178.2|41198.2|41178.2|41194.2|41174.2|2
1722843930000|2024-08-05 07:45:30|41196.7|41176.7|41209.8|41189.8|41209.8|41189.8|41195.7|41175.7|7
1722843940000|2024-08-05 07:45:40|41212.3|41192.3|41224.8|41204.8|41224.8|41204.8|41212.3|41192.3|13
1722843950000|2024-08-05 07:45:50|41225.7|41205.7|41227.3|41207.3|41230.7|41210.7|41223.9|41203.9|12
1722843960000|2024-08-05 07:46:00|41229.8|41209.8|41219.8|41199.8|41233.9|41213.9|41219.8|41199.8|18
1722843970000|2024-08-05 07:46:10|41218.9|41198.9|41213.2|41193.2|41219.8|41199.8|41210.7|41190.7|7
1722843980000|2024-08-05 07:46:20|41210.7|41190.7|41208.2|41188.2|41210.7|41190.7|41206.7|41186.7|1
1722843990000|2024-08-05 07:46:30|41207.3|41187.3|41220.7|41200.7|41220.7|41200.7|41205.7|41185.7|4
1722844000000|2024-08-05 07:46:40|||||||||1
1722844010000|2024-08-05 07:46:50|41219.8|41199.8|41213.2|41193.2|41220.7|41200.7|41213.2|41193.2|0
1722844020000|2024-08-05 07:47:00|41213.3|41193.3|41215.8|41195.8|41215.8|41195.8|41209.2|41189.2|4
1722844030000|2024-08-05 07:47:10|41220.8|41200.8|41220.8|41200.8|41223.3|41203.3|41220.8|41200.8|2
1722844040000|2024-08-05 07:47:20|41221.7|41201.7|41237.3|41217.3|41237.3|41217.3|41221.7|41201.7|20
1722844050000|2024-08-05 07:47:30|41238.3|41218.3|41230.8|41210.8|41238.3|41218.3|41230.8|41210.8|3
1722844060000|2024-08-05 07:47:40|41228.3|41208.3|41223.3|41203.3|41228.3|41208.3|41223.3|41203.3|5
1722844070000|2024-08-05 07:47:50|41222.3|41202.3|41220.8|41200.8|41222.3|41202.3|41217.3|41197.3|11
1722844080000|2024-08-05 07:48:00|41223.9|41203.9|41237.3|41217.3|41237.3|41217.3|41223.9|41203.9|11
1722844090000|2024-08-05 07:48:10|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|2
1722844100000|2024-08-05 07:48:20|41238.3|41218.3|41244.2|41224.2|41244.2|41224.2|41238.3|41218.3|14
1722844110000|2024-08-05 07:48:30|41245.8|41225.8|41244.2|41224.2|41245.8|41225.8|41242.3|41222.3|9
1722844120000|2024-08-05 07:48:40|41245.8|41225.8|41240.8|41220.8|41245.8|41225.8|41240.8|41220.8|5
1722844130000|2024-08-05 07:48:50|41241.7|41221.7|41245.8|41225.8|41245.8|41225.8|41240.8|41220.8|3
1722844140000|2024-08-05 07:49:00|41246.7|41226.7|41248.3|41228.3|41250.8|41230.8|41246.7|41226.7|2
1722844150000|2024-08-05 07:49:10|41249.2|41229.2|41243.3|41223.3|41253.3|41233.3|41243.3|41223.3|14
1722844160000|2024-08-05 07:49:20|41241.7|41221.7|41243.3|41223.3|41243.3|41223.3|41239.2|41219.2|2
1722844170000|2024-08-05 07:49:30|41245.8|41225.8|41243.3|41223.3|41248.3|41228.3|41243.3|41223.3|4
1722844180000|2024-08-05 07:49:40|41240.8|41220.8|41230.8|41210.8|41240.8|41220.8|41230.8|41210.8|6
1722844190000|2024-08-05 07:49:50|41228.9|41208.9|41224.2|41204.2|41228.9|41208.9|41218.3|41198.3|17
1722844200000|2024-08-05 07:50:00|41223.3|41203.3|41219.2|41199.2|41223.3|41203.3|41213.3|41193.3|7
1722844210000|2024-08-05 07:50:10|41221.7|41201.7|41209.2|41189.2|41224.2|41204.2|41205.8|41185.8|9
1722844220000|2024-08-05 07:50:20|41210.8|41190.8|41214.9|41194.9|41218.3|41198.3|41210.8|41190.8|7
1722844230000|2024-08-05 07:50:30|41213.3|41193.3|41215.8|41195.8|41218.3|41198.3|41211.7|41191.7|6
1722844240000|2024-08-05 07:50:40|41212.4|41192.4|41207.4|41187.4|41212.4|41192.4|41207.4|41187.4|5
1722844250000|2024-08-05 07:50:50|41203.3|41183.3|41203.3|41183.3|41205.8|41185.8|41200.8|41180.8|2
1722844260000|2024-08-05 07:51:00|41202.4|41182.4|41210.8|41190.8|41211.7|41191.7|41200.8|41180.8|2
1722844270000|2024-08-05 07:51:10|41211.7|41191.7|41204.2|41184.2|41211.7|41191.7|41204.2|41184.2|1
1722844280000|2024-08-05 07:51:20|41203.3|41183.3|41203.3|41183.3|41205.8|41185.8|41203.3|41183.3|0
1722844290000|2024-08-05 07:51:30|41202.4|41182.4|41191.7|41171.7|41202.4|41182.4|41191.7|41171.7|10
1722844300000|2024-08-05 07:51:40|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41190.8|41170.8|16
1722844310000|2024-08-05 07:51:50|41194.2|41174.2|41200.8|41180.8|41200.8|41180.8|41194.2|41174.2|19
1722844320000|2024-08-05 07:52:00|41199.9|41179.9|41195.8|41175.8|41199.9|41179.9|41194.9|41174.9|4
1722844330000|2024-08-05 07:52:10|41193.3|41173.3|41205.8|41185.8|41205.8|41185.8|41193.3|41173.3|5
1722844340000|2024-08-05 07:52:20|41209.2|41189.2|41207.4|41187.4|41209.2|41189.2|41207.4|41187.4|1
1722844350000|2024-08-05 07:52:30|41205.8|41185.8|41194.2|41174.2|41205.8|41185.8|41192.6|41172.6|3
1722844360000|2024-08-05 07:52:40|41195.8|41175.8|41204.2|41184.2|41204.2|41184.2|41195.8|41175.8|5
1722844370000|2024-08-05 07:52:50|41205.8|41185.8|41200.8|41180.8|41205.8|41185.8|41200.8|41180.8|4
1722844380000|2024-08-05 07:53:00|41199.9|41179.9|41199.2|41179.2|41200.8|41180.8|41196.7|41176.7|5
1722844390000|2024-08-05 07:53:10|41200.8|41180.8|41198.3|41178.3|41203.3|41183.3|41195.8|41175.8|33
1722844400000|2024-08-05 07:53:20|41199.9|41179.9|41203.3|41183.3|41203.3|41183.3|41199.9|41179.9|3
1722844410000|2024-08-05 07:53:30|41198.3|41178.3|41198.3|41178.3|41198.3|41178.3|41198.3|41178.3|6
1722844420000|2024-08-05 07:53:40|41195.8|41175.8|41175.8|41155.8|41195.8|41175.8|41175.8|41155.8|21
1722844430000|2024-08-05 07:53:50|41174.2|41154.2|41173.3|41153.3|41174.2|41154.2|41173.3|41153.3|3
1722844440000|2024-08-05 07:54:00|41174.2|41154.2|41179.2|41159.2|41179.2|41159.2|41173.3|41153.3|9
1722844450000|2024-08-05 07:54:10|41176.7|41156.7|41160.8|41140.8|41176.7|41156.7|41160.8|41140.8|15
1722844460000|2024-08-05 07:54:20|41159|41139|41153.3|41133.3|41159|41139|41152.4|41132.4|11
1722844470000|2024-08-05 07:54:30|41155.8|41135.8|41174.2|41154.2|41174.2|41154.2|41155.8|41135.8|9
1722844480000|2024-08-05 07:54:40|41176|41156|41189.2|41169.2|41189.2|41169.2|41176|41156|5
1722844490000|2024-08-05 07:54:50|41186.7|41166.7|41185.8|41165.8|41190.8|41170.8|41185.8|41165.8|7
1722844500000|2024-08-05 07:55:00|41184.2|41164.2|41189.2|41169.2|41191.7|41171.7|41183.3|41163.3|4
1722844510000|2024-08-05 07:55:10|41187.4|41167.4|41185.8|41165.8|41187.4|41167.4|41185.8|41165.8|2
1722844520000|2024-08-05 07:55:20|41187.4|41167.4|41194.2|41174.2|41195.8|41175.8|41187.4|41167.4|9
1722844530000|2024-08-05 07:55:30|41190.8|41170.8|41185.8|41165.8|41190.8|41170.8|41184.9|41164.9|7
1722844540000|2024-08-05 07:55:40|41186.7|41166.7|41195.8|41175.8|41195.8|41175.8|41185.8|41165.8|5
1722844550000|2024-08-05 07:55:50|41194.2|41174.2|41190.8|41170.8|41194.2|41174.2|41189.2|41169.2|7
1722844560000|2024-08-05 07:56:00|41189.9|41169.9|41175.8|41155.8|41189.9|41169.9|41175.8|41155.8|5
1722844570000|2024-08-05 07:56:10|41170.8|41150.8|41158.3|41138.3|41170.8|41150.8|41158.3|41138.3|2
1722844580000|2024-08-05 07:56:20|41160.1|41140.1|41164.9|41144.9|41170.8|41150.8|41160.1|41140.1|6
1722844590000|2024-08-05 07:56:30|41164.2|41144.2|41159.2|41139.2|41164.2|41144.2|41154.2|41134.2|20
1722844600000|2024-08-05 07:56:40|41161.7|41141.7|41168.3|41148.3|41168.3|41148.3|41161.7|41141.7|5
1722844610000|2024-08-05 07:56:50|41165.8|41145.8|41163.3|41143.3|41165.8|41145.8|41163.3|41143.3|4
1722844620000|2024-08-05 07:57:00|41164.2|41144.2|41173.3|41153.3|41173.3|41153.3|41164.2|41144.2|2
1722844630000|2024-08-05 07:57:10|41175.8|41155.8|41166.7|41146.7|41175.8|41155.8|41166.7|41146.7|6
1722844640000|2024-08-05 07:57:20|41169.2|41149.2|41169.2|41149.2|41174.2|41154.2|41169.2|41149.2|4
1722844650000|2024-08-05 07:57:30|41168.3|41148.3|41166.7|41146.7|41168.3|41148.3|41165.8|41145.8|7
1722844660000|2024-08-05 07:57:40|41165.8|41145.8|41175.1|41155.1|41175.1|41155.1|41165.8|41145.8|1
1722844670000|2024-08-05 07:57:50|41179.2|41159.2|41185.8|41165.8|41187.4|41167.4|41179.2|41159.2|3
1722844680000|2024-08-05 07:58:00|41186.7|41166.7|41195.8|41175.8|41198.3|41178.3|41186.7|41166.7|11
1722844690000|2024-08-05 07:58:10|||||||||3
1722844700000|2024-08-05 07:58:20|41200.8|41180.8|41209.2|41189.2|41210.8|41190.8|41200.8|41180.8|16
1722844710000|2024-08-05 07:58:30|41208.3|41188.3|41190.8|41170.8|41208.3|41188.3|41190.8|41170.8|7
1722844720000|2024-08-05 07:58:40|41189.9|41169.9|41172.4|41152.4|41189.9|41169.9|41172.4|41152.4|7
1722844730000|2024-08-05 07:58:50|41173.3|41153.3|41177.4|41157.4|41177.4|41157.4|41173.3|41153.3|3
1722844740000|2024-08-05 07:59:00|41175.8|41155.8|41167.4|41147.4|41175.8|41155.8|41165.8|41145.8|6
1722844750000|2024-08-05 07:59:10|41168.3|41148.3|41184.2|41164.2|41184.2|41164.2|41168.3|41148.3|9
1722844760000|2024-08-05 07:59:20|41187.4|41167.4|41164.9|41144.9|41187.4|41167.4|41164.9|41144.9|13
1722844770000|2024-08-05 07:59:30|41163.3|41143.3|41154.2|41134.2|41163.3|41143.3|41154.2|41134.2|3
1722844780000|2024-08-05 07:59:40|41153.3|41133.3|41123.3|41103.3|41153.3|41133.3|41122.4|41102.4|32
1722844790000|2024-08-05 07:59:50|41122.4|41102.4|41117.4|41097.4|41122.4|41102.4|41102.4|41082.4|40
1722844800000|2024-08-05 08:00:00|41118.3|41098.3|41124.9|41104.9|41124.9|41104.9|41114.9|41094.9|15
1722844810000|2024-08-05 08:00:10|41125.8|41105.8|41091.5|41071.5|41129.2|41109.2|41078.1|41058.1|239
1722844820000|2024-08-05 08:00:20|41094|41074|41078.1|41058.1|41099|41079|41078.1|41058.1|36
1722844830000|2024-08-05 08:00:30|41077.2|41057.2|41072.4|41052.4|41079|41059|41070.8|41050.8|28
1722844840000|2024-08-05 08:00:40|41071.5|41051.5|41061.5|41041.5|41074|41054|41061.5|41041.5|19
1722844850000|2024-08-05 08:00:50|41062.4|41042.4|41067.2|41047.2|41074|41054|41059.9|41039.9|19
1722844860000|2024-08-05 08:01:00|41065.6|41045.6|41027.4|41007.4|41065.6|41045.6|41027.4|41007.4|14
1722844870000|2024-08-05 08:01:10|41025.6|41005.6|41029|41009|41034|41014|41024|41004|16
1722844880000|2024-08-05 08:01:20|41032.4|41012.4|41049.9|41029.9|41059|41039|41032.4|41012.4|55
1722844890000|2024-08-05 08:01:30|41051.5|41031.5|41029.7|41009.7|41051.5|41031.5|41029.7|41009.7|16
1722844900000|2024-08-05 08:01:40|41028.1|41008.1|41030.6|41010.6|41041.5|41021.5|41028.1|41008.1|13
1722844910000|2024-08-05 08:01:50|41025.6|41005.6|41022.2|41002.2|41035.6|41015.6|41022.2|41002.2|15
1722844920000|2024-08-05 08:02:00|41023.7|41003.7|41031.2|41011.2|41036.2|41016.2|41023.7|41003.7|5
1722844930000|2024-08-05 08:02:10|41032.8|41012.8|41020.6|41000.6|41032.8|41012.8|41012.2|40992.2|17
1722844940000|2024-08-05 08:02:20|41022.2|41002.2|41022.2|41002.2|41029.7|41009.7|41022.2|41002.2|10
1722844950000|2024-08-05 08:02:30|41021.2|41001.2|41022.8|41002.8|41026|41006|41018.7|40998.7|25
1722844960000|2024-08-05 08:02:40|41021.2|41001.2|41021|41001|41022.8|41002.8|41013.7|40993.7|7
1722844970000|2024-08-05 08:02:50|41021.9|41001.9|41011.9|40991.9|41021.9|41001.9|41007.8|40987.8|13
1722844980000|2024-08-05 08:03:00|41015.1|40995.1|41004.4|40984.4|41015.1|40995.1|41004.4|40984.4|13
1722844990000|2024-08-05 08:03:10|41005.3|40985.3|41006.9|40986.9|41006.9|40986.9|41004.4|40984.4|8
1722845000000|2024-08-05 08:03:20|41007.8|40987.8|41001.3|40981.3|41011.9|40991.9|41001.3|40981.3|13
1722845010000|2024-08-05 08:03:30|41002.8|40982.8|41004.4|40984.4|41006.9|40986.9|41002.8|40982.8|7
1722845020000|2024-08-05 08:03:40|41003.5|40983.5|41003.8|40983.8|41006.9|40986.9|41001.9|40981.9|1
1722845030000|2024-08-05 08:03:50|41006.9|40986.9|41004.4|40984.4|41007.8|40987.8|41004.4|40984.4|4
1722845040000|2024-08-05 08:04:00|41005.3|40985.3|41001.9|40981.9|41006.9|40986.9|41001.9|40981.9|5
1722845050000|2024-08-05 08:04:10|41002.8|40982.8|41006.9|40986.9|41016.9|40996.9|41001.9|40981.9|14
1722845060000|2024-08-05 08:04:20|41005.3|40985.3|41029.2|41009.2|41030.1|41010.1|41001.9|40981.9|5
1722845070000|2024-08-05 08:04:30|41031|41011|41041.9|41021.9|41041.9|41021.9|41026.9|41006.9|7
1722845080000|2024-08-05 08:04:40|41040.1|41020.1|41056.9|41036.9|41056.9|41036.9|41036.9|41016.9|8
1722845090000|2024-08-05 08:04:50|41060.3|41040.3|41068.8|41048.8|41073.8|41053.8|41060.3|41040.3|23
1722845100000|2024-08-05 08:05:00|41063.8|41043.8|41066.3|41046.3|41068.8|41048.8|41063.8|41043.8|16
1722845110000|2024-08-05 08:05:10|41068.8|41048.8|41083.8|41063.8|41083.8|41063.8|41068.8|41048.8|5
1722845120000|2024-08-05 08:05:20|41088.8|41068.8|41078.8|41058.8|41089.7|41069.7|41078.8|41058.8|7
1722845130000|2024-08-05 08:05:30|41080.6|41060.6|41089.7|41069.7|41089.7|41069.7|41080.6|41060.6|55
1722845140000|2024-08-05 08:05:40|41087.2|41067.2|41089.7|41069.7|41089.7|41069.7|41087.2|41067.2|5
1722845150000|2024-08-05 08:05:50|41090.3|41070.3|41086.9|41066.9|41091.3|41071.3|41078.8|41058.8|6
1722845160000|2024-08-05 08:06:00|41083.8|41063.8|41098.8|41078.8|41098.8|41078.8|41083.8|41063.8|8
1722845170000|2024-08-05 08:06:10|41101.3|41081.3|41093.8|41073.8|41101.3|41081.3|41093.8|41073.8|13
1722845180000|2024-08-05 08:06:20|41091.9|41071.9|41088.8|41068.8|41091.9|41071.9|41083.8|41063.8|6
1722845190000|2024-08-05 08:06:30|41083.8|41063.8|41081.3|41061.3|41083.8|41063.8|41081.3|41061.3|1
1722845200000|2024-08-05 08:06:40|41076.3|41056.3|41078.8|41058.8|41078.8|41058.8|41075.4|41055.4|8
1722845210000|2024-08-05 08:06:50|41077.2|41057.2|41072.2|41052.2|41077.2|41057.2|41071.3|41051.3|8
1722845220000|2024-08-05 08:07:00|41070.4|41050.4|41070.6|41050.6|41070.6|41050.6|41067.2|41047.2|10
1722845230000|2024-08-05 08:07:10|41073.1|41053.1|41077.2|41057.2|41079.7|41059.7|41073.1|41053.1|10
1722845240000|2024-08-05 08:07:20|41078.8|41058.8|41093.8|41073.8|41095.6|41075.6|41078.8|41058.8|1
1722845250000|2024-08-05 08:07:30|41095.6|41075.6|41080.6|41060.6|41097.2|41077.2|41080.6|41060.6|1
1722845260000|2024-08-05 08:07:40|41078.8|41058.8|41057.2|41037.2|41078.8|41058.8|41053.8|41033.8|15
1722845270000|2024-08-05 08:07:50|41055.4|41035.4|41061.9|41041.9|41061.9|41041.9|41053.8|41033.8|3
1722845280000|2024-08-05 08:08:00|41060.4|41040.4|41073.8|41053.8|41073.8|41053.8|41060.4|41040.4|0
1722845290000|2024-08-05 08:08:10|41074.7|41054.7|41097.2|41077.2|41097.2|41077.2|41074.7|41054.7|7
1722845300000|2024-08-05 08:08:20|41094.7|41074.7|41112.2|41092.2|41112.2|41092.2|41094.7|41074.7|3
1722845310000|2024-08-05 08:08:30|41111.3|41091.3|41098.8|41078.8|41111.3|41091.3|41097.2|41077.2|10
1722845320000|2024-08-05 08:08:40|41097.2|41077.2|41094.7|41074.7|41097.2|41077.2|41094.7|41074.7|2
1722845330000|2024-08-05 08:08:50|41093.8|41073.8|41082.2|41062.2|41093.8|41073.8|41078.8|41058.8|1
1722845340000|2024-08-05 08:09:00|41080.4|41060.4|41097.2|41077.2|41097.2|41077.2|41078.8|41058.8|8
1722845350000|2024-08-05 08:09:10|41098.1|41078.1|41102.2|41082.2|41102.2|41082.2|41098.1|41078.1|3
1722845360000|2024-08-05 08:09:20|41101.3|41081.3|41107.2|41087.2|41109.7|41089.7|41101.3|41081.3|23
1722845370000|2024-08-05 08:09:30|41105.6|41085.6|41107.2|41087.2|41110.6|41090.6|41102.2|41082.2|3
1722845380000|2024-08-05 08:09:40|41110.4|41090.4|41119.7|41099.7|41121.3|41101.3|41110.4|41090.4|20
1722845390000|2024-08-05 08:09:50|41121.3|41101.3|41122.2|41102.2|41122.2|41102.2|41119.7|41099.7|3
1722845400000|2024-08-05 08:10:00|41123.8|41103.8|41154.7|41134.7|41154.7|41134.7|41123.8|41103.8|20
1722845410000|2024-08-05 08:10:10|41153.8|41133.8|41169.7|41149.7|41172.2|41152.2|41153.8|41133.8|13
1722845420000|2024-08-05 08:10:20|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|41164.7|41144.7|26
1722845430000|2024-08-05 08:10:30|41169|41149|41160.6|41140.6|41169|41149|41160.6|41140.6|7
1722845440000|2024-08-05 08:10:40|41162.2|41142.2|41168.8|41148.8|41169|41149|41162.2|41142.2|8
1722845450000|2024-08-05 08:10:50|41165.6|41145.6|41169.7|41149.7|41169.7|41149.7|41165.6|41145.6|1
1722845460000|2024-08-05 08:11:00|41168.8|41148.8|41174.7|41154.7|41178.1|41158.1|41167.2|41147.2|25
1722845470000|2024-08-05 08:11:10|41173.1|41153.1|41172.2|41152.2|41175.6|41155.6|41166.3|41146.3|6
1722845480000|2024-08-05 08:11:20|41166.3|41146.3|41158.1|41138.1|41166.3|41146.3|41156.5|41136.5|1
1722845490000|2024-08-05 08:11:30|41156.5|41136.5|41157.2|41137.2|41157.2|41137.2|41150.6|41130.6|7
1722845500000|2024-08-05 08:11:40|41154|41134|41172.2|41152.2|41172.2|41152.2|41154|41134|5
1722845510000|2024-08-05 08:11:50|41169|41149|41159|41139|41169|41149|41159|41139|4
1722845520000|2024-08-05 08:12:00|41158.1|41138.1|41154.7|41134.7|41162.5|41142.5|41154.7|41134.7|3
1722845530000|2024-08-05 08:12:10|41153.1|41133.1|41133.1|41113.1|41153.1|41133.1|41133.1|41113.1|3
1722845540000|2024-08-05 08:12:20|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|41127.2|41107.2|4
1722845550000|2024-08-05 08:12:30|41129|41109|41132.2|41112.2|41132.2|41112.2|41128.1|41108.1|0
1722845560000|2024-08-05 08:12:40|41134|41114|41134.7|41114.7|41137.2|41117.2|41134|41114|8
1722845570000|2024-08-05 08:12:50|41131.3|41111.3|41142.2|41122.2|41142.2|41122.2|41127.2|41107.2|4
1722845580000|2024-08-05 08:13:00|41138.8|41118.8|41137.2|41117.2|41138.8|41118.8|41134.7|41114.7|1
1722845590000|2024-08-05 08:13:10|41138.1|41118.1|41142.2|41122.2|41142.2|41122.2|41138.1|41118.1|2
1722845600000|2024-08-05 08:13:20|41144.7|41124.7|41154.7|41134.7|41154.7|41134.7|41144.7|41124.7|1
1722845610000|2024-08-05 08:13:30|41153.8|41133.8|41142.2|41122.2|41153.8|41133.8|41142.2|41122.2|3
1722845620000|2024-08-05 08:13:40|41137.2|41117.2|41127.2|41107.2|41137.2|41117.2|41127.2|41107.2|0
1722845630000|2024-08-05 08:13:50|41126.3|41106.3|41122.2|41102.2|41126.3|41106.3|41122.2|41102.2|3
1722845640000|2024-08-05 08:14:00|41123.1|41103.1|41117.2|41097.2|41123.1|41103.1|41112.2|41092.2|2
1722845650000|2024-08-05 08:14:10|41118.1|41098.1|41129.1|41109.1|41130.6|41110.6|41118.1|41098.1|5
1722845660000|2024-08-05 08:14:20|41124.1|41104.1|41134.1|41114.1|41136.3|41116.3|41122.2|41102.2|5
1722845670000|2024-08-05 08:14:30|41133.1|41113.1|41145.6|41125.6|41145.6|41125.6|41133.1|41113.1|3
1722845680000|2024-08-05 08:14:40|41148.8|41128.8|41173.1|41153.1|41174.1|41154.1|41148.8|41128.8|17
1722845690000|2024-08-05 08:14:50|41169.1|41149.1|41171.3|41151.3|41178.1|41158.1|41169.1|41149.1|10
1722845700000|2024-08-05 08:15:00|41168.1|41148.1|41169.1|41149.1|41169.1|41149.1|41164.1|41144.1|4
1722845710000|2024-08-05 08:15:10|41168.1|41148.1|41170.6|41150.6|41174.7|41154.7|41168.1|41148.1|17
1722845720000|2024-08-05 08:15:20|41171.6|41151.6|41172.2|41152.2|41174.1|41154.1|41170|41150|0
1722845730000|2024-08-05 08:15:30|41170.6|41150.6|41180.6|41160.6|41180.6|41160.6|41170.6|41150.6|7
1722845740000|2024-08-05 08:15:40|41184.1|41164.1|41190.6|41170.6|41191.6|41171.6|41184.1|41164.1|10
1722845750000|2024-08-05 08:15:50|41189.7|41169.7|41182.5|41162.5|41189.7|41169.7|41182.5|41162.5|7
1722845760000|2024-08-05 08:16:00|41184.1|41164.1|41184.1|41164.1|41184.1|41164.1|41175|41155|1
1722845770000|2024-08-05 08:16:10|41183.1|41163.1|41179.1|41159.1|41183.1|41163.1|41176.6|41156.6|13
1722845780000|2024-08-05 08:16:20|41180|41160|41199.1|41179.1|41199.1|41179.1|41180|41160|13
1722845790000|2024-08-05 08:16:30|41200|41180|41219.1|41199.1|41219.1|41199.1|41200|41180|13
1722845800000|2024-08-05 08:16:40|41218.2|41198.2|41208.2|41188.2|41219.1|41199.1|41208.2|41188.2|5
1722845810000|2024-08-05 08:16:50|41206.6|41186.6|41206.6|41186.6|41209.1|41189.1|41204.1|41184.1|3
1722845820000|2024-08-05 08:17:00|41201.6|41181.6|41184.1|41164.1|41201.6|41181.6|41184.1|41164.1|3
1722845830000|2024-08-05 08:17:10|41181.6|41161.6|41187.5|41167.5|41187.5|41167.5|41171.6|41151.6|3
1722845840000|2024-08-05 08:17:20|41190.7|41170.7|41204.1|41184.1|41212.2|41192.2|41190.7|41170.7|6
1722845850000|2024-08-05 08:17:30|41203.2|41183.2|41182.2|41162.2|41204.1|41184.1|41182.2|41162.2|10
1722845860000|2024-08-05 08:17:40|41183.2|41163.2|41179.1|41159.1|41183.2|41163.2|41176.6|41156.6|3
1722845870000|2024-08-05 08:17:50|41180.7|41160.7|41174.7|41154.7|41182.2|41162.2|41173.2|41153.2|8
1722845880000|2024-08-05 08:18:00|41173.8|41153.8|41170.7|41150.7|41178.8|41158.8|41170.7|41150.7|9
1722845890000|2024-08-05 08:18:10|41167|41147|41154.7|41134.7|41167|41147|41153.8|41133.8|1
1722845900000|2024-08-05 08:18:20|41153.8|41133.8|41148.8|41128.8|41153.8|41133.8|41146.3|41126.3|5
1722845910000|2024-08-05 08:18:30|41147.2|41127.2|41153.8|41133.8|41157.2|41137.2|41147.2|41127.2|5
1722845920000|2024-08-05 08:18:40|41158.8|41138.8|41168.8|41148.8|41168.8|41148.8|41158.8|41138.8|7
1722845930000|2024-08-05 08:18:50|41166.3|41146.3|41164.7|41144.7|41166.3|41146.3|41164.7|41144.7|0
1722845940000|2024-08-05 08:19:00|41166.3|41146.3|41174.7|41154.7|41176.3|41156.3|41166.3|41146.3|3
1722845950000|2024-08-05 08:19:10|41176.3|41156.3|41183.8|41163.8|41183.8|41163.8|41176.3|41156.3|4
1722845960000|2024-08-05 08:19:20|41184.7|41164.7|41211.3|41191.3|41216.3|41196.3|41184.7|41164.7|4
1722845970000|2024-08-05 08:19:30|41210.4|41190.4|41228.8|41208.8|41228.8|41208.8|41198.8|41178.8|7
1722845980000|2024-08-05 08:19:40|41229.8|41209.8|41233.8|41213.8|41238.2|41218.2|41223.8|41203.8|26
1722845990000|2024-08-05 08:19:50|41232.9|41212.9|41233.8|41213.8|41233.8|41213.8|41232.9|41212.9|1
1722846000000|2024-08-05 08:20:00|41230.4|41210.4|41226.3|41206.3|41230.4|41210.4|41226.3|41206.3|4
1722846010000|2024-08-05 08:20:10|41227.3|41207.3|41223.8|41203.8|41228.8|41208.8|41223.8|41203.8|3
1722846020000|2024-08-05 08:20:20|41222.3|41202.3|41229.8|41209.8|41233.8|41213.8|41222.3|41202.3|2
1722846030000|2024-08-05 08:20:30|41228.8|41208.8|41208.8|41188.8|41228.8|41208.8|41208.8|41188.8|3
1722846040000|2024-08-05 08:20:40|41209.8|41189.8|41211.3|41191.3|41212.3|41192.3|41209.8|41189.8|3
1722846050000|2024-08-05 08:20:50|41212.3|41192.3|41213.8|41193.8|41217.3|41197.3|41212.3|41192.3|1
1722846060000|2024-08-05 08:21:00|41212.3|41192.3|41192.3|41172.3|41212.3|41192.3|41188.8|41168.8|5
1722846070000|2024-08-05 08:21:10|41193.2|41173.2|41187.9|41167.9|41194.1|41174.1|41187.9|41167.9|0
1722846080000|2024-08-05 08:21:20|41186.3|41166.3|41178.8|41158.8|41186.3|41166.3|41178.8|41158.8|1
1722846090000|2024-08-05 08:21:30|41179.8|41159.8|41173.2|41153.2|41179.8|41159.8|41173.2|41153.2|1
1722846100000|2024-08-05 08:21:40|41169.8|41149.8|41154.8|41134.8|41169.8|41149.8|41154.8|41134.8|8
1722846110000|2024-08-05 08:21:50|41153.8|41133.8|41134.8|41114.8|41153.8|41133.8|41134.8|41114.8|10
1722846120000|2024-08-05 08:22:00|41132.3|41112.3|41117.3|41097.3|41132.3|41112.3|41117.3|41097.3|8
1722846130000|2024-08-05 08:22:10|41115.7|41095.7|41110.7|41090.7|41115.7|41095.7|41106.6|41086.6|15
1722846140000|2024-08-05 08:22:20|41113.2|41093.2|41107.5|41087.5|41115|41095|41107.5|41087.5|5
1722846150000|2024-08-05 08:22:30|41108.4|41088.4|41107.5|41087.5|41111.6|41091.6|41107.5|41087.5|1
1722846160000|2024-08-05 08:22:40|41105.7|41085.7|41102.5|41082.5|41105.7|41085.7|41102.5|41082.5|6
1722846170000|2024-08-05 08:22:50|41104.1|41084.1|41111.6|41091.6|41111.6|41091.6|41104.1|41084.1|4
1722846180000|2024-08-05 08:23:00|41113.2|41093.2|41115|41095|41122.5|41102.5|41113.2|41093.2|9
1722846190000|2024-08-05 08:23:10|41114.1|41094.1|41119.1|41099.1|41119.1|41099.1|41110|41090|1
1722846200000|2024-08-05 08:23:20|41120|41100|41129.1|41109.1|41131.6|41111.6|41120|41100|5
1722846210000|2024-08-05 08:23:30|41127.5|41107.5|41122.5|41102.5|41127.5|41107.5|41122.5|41102.5|0
1722846220000|2024-08-05 08:23:40|41121.6|41101.6|41114.1|41094.1|41121.6|41101.6|41111.6|41091.6|4
1722846230000|2024-08-05 08:23:50|41115|41095|41129.1|41109.1|41130|41110|41115|41095|1
1722846240000|2024-08-05 08:24:00|41124.1|41104.1|41105|41085|41124.1|41104.1|41100|41080|6
1722846250000|2024-08-05 08:24:10|41105.9|41085.9|41114.1|41094.1|41114.1|41094.1|41105.9|41085.9|0
1722846260000|2024-08-05 08:24:20|41112.5|41092.5|41114.1|41094.1|41114.1|41094.1|41112.5|41092.5|1
1722846270000|2024-08-05 08:24:30|41112.3|41092.3|41114.1|41094.1|41114.1|41094.1|41110.7|41090.7|5
1722846280000|2024-08-05 08:24:40|41115.7|41095.7|41102.3|41082.3|41115.7|41095.7|41102.3|41082.3|10
1722846290000|2024-08-05 08:24:50|41099.1|41079.1|41089.1|41069.1|41099.1|41079.1|41087.5|41067.5|0
1722846300000|2024-08-05 08:25:00|41087.5|41067.5|41097.5|41077.5|41097.5|41077.5|41086.6|41066.6|1
1722846310000|2024-08-05 08:25:10|41096.6|41076.6|41099.1|41079.1|41099.1|41079.1|41089.1|41069.1|9
1722846320000|2024-08-05 08:25:20|41102.5|41082.5|41104.1|41084.1|41107.5|41087.5|41100|41080|9
1722846330000|2024-08-05 08:25:30|41105|41085|41104.1|41084.1|41114.1|41094.1|41104.1|41084.1|5
1722846340000|2024-08-05 08:25:40|41102.3|41082.3|41109.1|41089.1|41109.1|41089.1|41096.6|41076.6|3
1722846350000|2024-08-05 08:25:50|41114.1|41094.1|41124.1|41104.1|41127.3|41107.3|41114.1|41094.1|2
1722846360000|2024-08-05 08:26:00|41125.7|41105.7|41124.1|41104.1|41125.7|41105.7|41120.7|41100.7|2
1722846370000|2024-08-05 08:26:10|41122.3|41102.3|41124.1|41104.1|41124.1|41104.1|41119.1|41099.1|6
1722846380000|2024-08-05 08:26:20|41127.3|41107.3|41122.3|41102.3|41127.3|41107.3|41122.3|41102.3|2
1722846390000|2024-08-05 08:26:30|41123.2|41103.2|41126.6|41106.6|41126.6|41106.6|41123.2|41103.2|7
1722846400000|2024-08-05 08:26:40|41132.5|41112.5|41137.5|41117.5|41137.5|41117.5|41132.5|41112.5|6
1722846410000|2024-08-05 08:26:50|41140|41120|41132.3|41112.3|41145.7|41125.7|41132.3|41112.3|2
1722846420000|2024-08-05 08:27:00|41133.2|41113.2|41127.3|41107.3|41133.2|41113.2|41127.3|41107.3|2
1722846430000|2024-08-05 08:27:10|41124.1|41104.1|41127.3|41107.3|41127.3|41107.3|41122.3|41102.3|2
1722846440000|2024-08-05 08:27:20|41128.2|41108.2|41124.1|41104.1|41128.2|41108.2|41124.1|41104.1|0
1722846450000|2024-08-05 08:27:30|41119.1|41099.1|41120.7|41100.7|41120.7|41100.7|41114.1|41094.1|5
1722846460000|2024-08-05 08:27:40|41122.5|41102.5|41118.2|41098.2|41122.5|41102.5|41113.2|41093.2|4
1722846470000|2024-08-05 08:27:50|41121.4|41101.4|41129.1|41109.1|41129.1|41109.1|41121.4|41101.4|3
1722846480000|2024-08-05 08:28:00|41127.3|41107.3|41100.7|41080.7|41127.3|41107.3|41100.7|41080.7|2
1722846490000|2024-08-05 08:28:10|41099.1|41079.1|41102.3|41082.3|41102.3|41082.3|41099.1|41079.1|3
1722846500000|2024-08-05 08:28:20|41103.2|41083.2|41095.7|41075.7|41108.2|41088.2|41095.7|41075.7|0
1722846510000|2024-08-05 08:28:30|41094.1|41074.1|41082.3|41062.3|41094.1|41074.1|41082.3|41062.3|2
1722846520000|2024-08-05 08:28:40|41080.5|41060.5|41063.2|41043.2|41080.5|41060.5|41063.2|41043.2|4
1722846530000|2024-08-05 08:28:50|41061.4|41041.4|41051.4|41031.4|41061.4|41041.4|41051.4|41031.4|3
1722846540000|2024-08-05 08:29:00|41052.3|41032.3|41058.9|41038.9|41058.9|41038.9|41052.3|41032.3|4
1722846550000|2024-08-05 08:29:10|41059.8|41039.8|41068.9|41048.9|41068.9|41048.9|41059.8|41039.8|2
1722846560000|2024-08-05 08:29:20|41069.8|41049.8|41078.9|41058.9|41078.9|41058.9|41069.8|41049.8|1
1722846570000|2024-08-05 08:29:30|41079.8|41059.8|41081.4|41061.4|41081.4|41061.4|41077.3|41057.3|3
1722846580000|2024-08-05 08:29:40|41082.3|41062.3|41090.7|41070.7|41090.7|41070.7|41082.3|41062.3|2
1722846590000|2024-08-05 08:29:50|41091.6|41071.6|41092.6|41072.6|41092.6|41072.6|41090.7|41070.7|0
1722846600000|2024-08-05 08:30:00|41090.7|41070.7|41093.2|41073.2|41093.2|41073.2|41090.7|41070.7|0
1722846610000|2024-08-05 08:30:10|41094.8|41074.8|41102.3|41082.3|41103.2|41083.2|41091.4|41071.4|5
1722846620000|2024-08-05 08:30:20|41099.8|41079.8|41103.9|41083.9|41104.8|41084.8|41099.8|41079.8|3
1722846630000|2024-08-05 08:30:30|41104.8|41084.8|41103.9|41083.9|41108.9|41088.9|41103.9|41083.9|2
1722846640000|2024-08-05 08:30:40|41102.3|41082.3|41103.9|41083.9|41103.9|41083.9|41102.3|41082.3|0
1722846650000|2024-08-05 08:30:50|41102.1|41082.1|41116.4|41096.4|41116.4|41096.4|41100.5|41080.5|4
1722846660000|2024-08-05 08:31:00|41113.9|41093.9|41119.1|41099.1|41120.7|41100.7|41113.9|41093.9|6
1722846670000|2024-08-05 08:31:10|41118.2|41098.2|41107.3|41087.3|41118.2|41098.2|41107.3|41087.3|12
1722846680000|2024-08-05 08:31:20|41108.9|41088.9|41124.8|41104.8|41124.8|41104.8|41108.9|41088.9|1
1722846690000|2024-08-05 08:31:30|41123.9|41103.9|41140.7|41120.7|41142.3|41122.3|41123.2|41103.2|2
1722846700000|2024-08-05 08:31:40|41144.1|41124.1|41149.8|41129.8|41149.8|41129.8|41144.1|41124.1|3
1722846710000|2024-08-05 08:31:50|41148.9|41128.9|41143.2|41123.2|41148.9|41128.9|41142.6|41122.6|5
1722846720000|2024-08-05 08:32:00|41141.6|41121.6|41153.9|41133.9|41154.8|41134.8|41141.6|41121.6|17
1722846730000|2024-08-05 08:32:10|41152.3|41132.3|41155.7|41135.7|41155.7|41135.7|41150.7|41130.7|1
1722846740000|2024-08-05 08:32:20|41116.6|41096.6|41115.7|41095.7|41117.3|41097.3|41114.1|41094.1|8
1722846750000|2024-08-05 08:32:30|41117.3|41097.3|41115.7|41095.7|41118.9|41098.9|41114.1|41094.1|2
1722846760000|2024-08-05 08:32:40|41114.1|41094.1|41119.1|41099.1|41122.6|41102.6|41114.1|41094.1|3
1722846770000|2024-08-05 08:32:50|41120.7|41100.7|41116.7|41096.7|41120.7|41100.7|41116.7|41096.7|3
1722846780000|2024-08-05 08:33:00|41111.7|41091.7|41107.6|41087.6|41111.7|41091.7|41107.6|41087.6|5
1722846790000|2024-08-05 08:33:10|41105.7|41085.7|41102.6|41082.6|41105.7|41085.7|41102.6|41082.6|2
1722846800000|2024-08-05 08:33:20|41100.1|41080.1|41095.7|41075.7|41100.1|41080.1|41094.8|41074.8|6
1722846810000|2024-08-05 08:33:30|41094.2|41074.2|41087.6|41067.6|41094.2|41074.2|41087.6|41067.6|1
1722846820000|2024-08-05 08:33:40|41089.2|41069.2|41090.7|41070.7|41090.7|41070.7|41089.2|41069.2|0
1722846830000|2024-08-05 08:33:50|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|41088.2|41068.2|1
1722846840000|2024-08-05 08:34:00|41089.2|41069.2|41088.2|41068.2|41092.3|41072.3|41088.2|41068.2|1
1722846850000|2024-08-05 08:34:10|41089.8|41069.8|41074.2|41054.2|41089.8|41069.8|41072.6|41052.6|10
1722846860000|2024-08-05 08:34:20|41075.1|41055.1|41084.2|41064.2|41084.2|41064.2|41075.1|41055.1|3
1722846870000|2024-08-05 08:34:30|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41084.2|41064.2|1
1722846880000|2024-08-05 08:34:40|41088.2|41068.2|41092.3|41072.3|41092.3|41072.3|41088.2|41068.2|2
1722846890000|2024-08-05 08:34:50|||||||||3
1722846900000|2024-08-05 08:35:00|41093.2|41073.2|41073.9|41053.9|41098.2|41078.2|41070.7|41050.7|54
1722846910000|2024-08-05 08:35:10|41070.5|41050.5|41073.2|41053.2|41073.2|41053.2|41066.4|41046.4|1
1722846920000|2024-08-05 08:35:20|41072.3|41052.3|41065.7|41045.7|41072.3|41052.3|41065.7|41045.7|3
1722846930000|2024-08-05 08:35:30|41069.2|41049.2|41065.7|41045.7|41074.8|41054.8|41065.7|41045.7|6
1722846940000|2024-08-05 08:35:40|41064.8|41044.8|41048.9|41028.9|41064.8|41044.8|41047.1|41027.1|14
1722846950000|2024-08-05 08:35:50|41049.8|41029.8|41055.8|41035.8|41057.3|41037.3|41049.8|41029.8|7
1722846960000|2024-08-05 08:36:00|41058.3|41038.3|41067.3|41047.3|41067.3|41047.3|41058.3|41038.3|1
1722846970000|2024-08-05 08:36:10|41068.9|41048.9|41068.9|41048.9|41072.3|41052.3|41068.9|41048.9|1
1722846980000|2024-08-05 08:36:20|41067.3|41047.3|41065.8|41045.8|41067.3|41047.3|41065.8|41045.8|1
1722846990000|2024-08-05 08:36:30|41064.2|41044.2|41057.1|41037.1|41064.2|41044.2|41057.1|41037.1|6
1722847000000|2024-08-05 08:36:40|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41047.3|41027.3|5
1722847010000|2024-08-05 08:36:50|41053.3|41033.3|41052.3|41032.3|41053.3|41033.3|41052.3|41032.3|2
1722847020000|2024-08-05 08:37:00|41050.8|41030.8|41052.3|41032.3|41054.2|41034.2|41050.8|41030.8|4
1722847030000|2024-08-05 08:37:10|41050.8|41030.8|41015.8|40995.8|41050.8|41030.8|41015.8|40995.8|8
1722847040000|2024-08-05 08:37:20|41014.2|40994.2|41022.3|41002.3|41022.3|41002.3|41013.3|40993.3|16
1722847050000|2024-08-05 08:37:30|41025.8|41005.8|41018.3|40998.3|41025.8|41005.8|41012.3|40992.3|12
1722847060000|2024-08-05 08:37:40|41017.3|40997.3|41009.8|40989.8|41017.3|40997.3|41008.3|40988.3|11
1722847070000|2024-08-05 08:37:50|41017.3|40997.3|41027.3|41007.3|41027.3|41007.3|41017.3|40997.3|5
1722847080000|2024-08-05 08:38:00|41030.8|41010.8|41028.3|41008.3|41032.3|41012.3|41027.3|41007.3|2
1722847090000|2024-08-05 08:38:10|41030.8|41010.8|41032.3|41012.3|41033.3|41013.3|41027.3|41007.3|0
1722847100000|2024-08-05 08:38:20|41034.8|41014.8|41030.8|41010.8|41037.3|41017.3|41030.8|41010.8|13
1722847110000|2024-08-05 08:38:30|41032.3|41012.3|41039.2|41019.2|41039.2|41019.2|41032.3|41012.3|2
1722847120000|2024-08-05 08:38:40|41040.8|41020.8|41039.8|41019.8|41041.7|41021.7|41039.2|41019.2|8
1722847130000|2024-08-05 08:38:50|41037.4|41017.4|41039.2|41019.2|41040.8|41020.8|41037.4|41017.4|1
1722847140000|2024-08-05 08:39:00|41038.3|41018.3|41039.2|41019.2|41039.2|41019.2|41034.2|41014.2|1
1722847150000|2024-08-05 08:39:10|41040.8|41020.8|41024.9|41004.9|41040.8|41020.8|41024.9|41004.9|8
1722847160000|2024-08-05 08:39:20|41026.7|41006.7|41047.4|41027.4|41047.4|41027.4|41026.7|41006.7|2
1722847170000|2024-08-05 08:39:30|41045.8|41025.8|41042.4|41022.4|41045.8|41025.8|41042.4|41022.4|0
1722847180000|2024-08-05 08:39:40|41040.8|41020.8|41038.9|41018.9|41040.8|41020.8|41038.9|41018.9|5
1722847190000|2024-08-05 08:39:50|41042.4|41022.4|41050.8|41030.8|41050.8|41030.8|41042.4|41022.4|2
1722847200000|2024-08-05 08:40:00|41052.4|41032.4|41059.9|41039.9|41063.9|41043.9|41052.4|41032.4|4
1722847210000|2024-08-05 08:40:10|41057.4|41037.4|41060.8|41040.8|41060.8|41040.8|41056.7|41036.7|2
1722847220000|2024-08-05 08:40:20|41059.9|41039.9|41058.3|41038.3|41059.9|41039.9|41058.3|41038.3|0
1722847230000|2024-08-05 08:40:30|41054.9|41034.9|41052.4|41032.4|41054.9|41034.9|41050.8|41030.8|1
1722847240000|2024-08-05 08:40:40|41057.4|41037.4|41060.8|41040.8|41063.3|41043.3|41057.4|41037.4|1
1722847250000|2024-08-05 08:40:50|41059.9|41039.9|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|1
1722847260000|2024-08-05 08:41:00|41058.3|41038.3|41045.8|41025.8|41060.8|41040.8|41045.8|41025.8|1
1722847270000|2024-08-05 08:41:10|41044.9|41024.9|41040.8|41020.8|41044.9|41024.9|41038.3|41018.3|6
1722847280000|2024-08-05 08:41:20|41039.2|41019.2|41018.3|40998.3|41039.2|41019.2|41018.3|40998.3|2
1722847290000|2024-08-05 08:41:30|41022.4|41002.4|41025.8|41005.8|41025.8|41005.8|41016.4|40996.4|12
1722847300000|2024-08-05 08:41:40|41024.9|41004.9|41032.4|41012.4|41032.4|41012.4|41024.9|41004.9|3
1722847310000|2024-08-05 08:41:50|41033.3|41013.3|41042.4|41022.4|41042.4|41022.4|41033.3|41013.3|7
1722847320000|2024-08-05 08:42:00|41044|41024|41054.2|41034.2|41054.2|41034.2|41044|41024|1
1722847330000|2024-08-05 08:42:10|41053.3|41033.3|41041.5|41021.5|41053.3|41033.3|41041.5|41021.5|7
1722847340000|2024-08-05 08:42:20|||||||||6
1722847350000|2024-08-05 08:42:30|41040.5|41020.5|41034.9|41014.9|41040.5|41020.5|41034.9|41014.9|4
1722847360000|2024-08-05 08:42:40|41034|41014|41041.7|41021.7|41041.7|41021.7|41034|41014|0
1722847370000|2024-08-05 08:42:50|41040.8|41020.8|41036.5|41016.5|41041.7|41021.7|41036.5|41016.5|0
1722847380000|2024-08-05 08:43:00|41035.5|41015.5|41039|41019|41039|41019|41035.5|41015.5|2
1722847390000|2024-08-05 08:43:10|41040.8|41020.8|41035.5|41015.5|41042.4|41022.4|41034|41014|0
1722847400000|2024-08-05 08:43:20|41024|41004|41023|41003|41024|41004|41022.4|41002.4|1
1722847410000|2024-08-05 08:43:30|41024|41004|41017.4|40997.4|41024|41004|41017.4|40997.4|4
1722847420000|2024-08-05 08:43:40|41019.9|40999.9|41020.8|41000.8|41022.4|41002.4|41017.4|40997.4|3
1722847430000|2024-08-05 08:43:50|41022.4|41002.4|41025.8|41005.8|41025.8|41005.8|41022.4|41002.4|0
1722847440000|2024-08-05 08:44:00|41024.9|41004.9|41017.4|40997.4|41024.9|41004.9|41016.5|40996.5|3
1722847450000|2024-08-05 08:44:10|41016.5|40996.5|41012.4|40992.4|41017.4|40997.4|41012.4|40992.4|0
1722847460000|2024-08-05 08:44:20|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|3
1722847470000|2024-08-05 08:44:30|41019.2|40999.2|41020.8|41000.8|41020.8|41000.8|41019.2|40999.2|1
1722847480000|2024-08-05 08:44:40|41021.7|41001.7|41025.8|41005.8|41025.8|41005.8|41021.7|41001.7|8
1722847490000|2024-08-05 08:44:50|41024|41004|41016.5|40996.5|41024|41004|41016.5|40996.5|0
1722847500000|2024-08-05 08:45:00|41014.9|40994.9|41002.4|40982.4|41014.9|40994.9|41002.4|40982.4|4
1722847510000|2024-08-05 08:45:10|||||||||1
1722847520000|2024-08-05 08:45:20|41001.5|40981.5|40994.9|40974.9|41001.5|40981.5|40994.9|40974.9|7
1722847530000|2024-08-05 08:45:30|40989.9|40969.9|40984|40964|40989.9|40969.9|40984|40964|15
1722847540000|2024-08-05 08:45:40|40984.9|40964.9|40990.8|40970.8|40990.8|40970.8|40984|40964|1
1722847550000|2024-08-05 08:45:50|40992.4|40972.4|40991.5|40971.5|40994|40974|40989|40969|1
1722847560000|2024-08-05 08:46:00|40989|40969|40989|40969|40989|40969|40987.4|40967.4|0
1722847570000|2024-08-05 08:46:10|40989.9|40969.9|40994|40974|40997.4|40977.4|40989.9|40969.9|12
1722847580000|2024-08-05 08:46:20|40993.1|40973.1|40994|40974|40994|40974|40991.5|40971.5|0
1722847590000|2024-08-05 08:46:30|40992.1|40972.1|40990.8|40970.8|40992.4|40972.4|40988.3|40968.3|4
1722847600000|2024-08-05 08:46:40|40989|40969|40980.8|40960.8|40989|40969|40980.8|40960.8|6
1722847610000|2024-08-05 08:46:50|40979.2|40959.2|40970.8|40950.8|40979.2|40959.2|40970.8|40950.8|5
1722847620000|2024-08-05 08:47:00|40969.2|40949.2|40970.8|40950.8|40970.8|40950.8|40968.3|40948.3|5
1722847630000|2024-08-05 08:47:10|40969.9|40949.9|40969.2|40949.2|40974.9|40954.9|40969|40949|4
1722847640000|2024-08-05 08:47:20|40969.9|40949.9|40961.7|40941.7|40969.9|40949.9|40961.7|40941.7|3
1722847660000|2024-08-05 08:47:40|40963.3|40943.3|40958.3|40938.3|40967.4|40947.4|40958.3|40938.3|12
1722847670000|2024-08-05 08:47:50|40957.4|40937.4|40934.9|40914.9|40957.4|40937.4|40934.9|40914.9|12
1722847680000|2024-08-05 08:48:00|40932.4|40912.4|40935.8|40915.8|40937.4|40917.4|40932.4|40912.4|16
1722847690000|2024-08-05 08:48:10|40937.4|40917.4|40934.9|40914.9|40937.4|40917.4|40927.4|40907.4|19
1722847700000|2024-08-05 08:48:20|40935.8|40915.8|40944.9|40924.9|40945.8|40925.8|40935.8|40915.8|14
1722847710000|2024-08-05 08:48:30|40945.8|40925.8|40946.7|40926.7|40949.9|40929.9|40945.8|40925.8|4
1722847720000|2024-08-05 08:48:40|40942.4|40922.4|40935.8|40915.8|40942.4|40922.4|40935.8|40915.8|3
1722847730000|2024-08-05 08:48:50|40937.4|40917.4|40944.2|40924.2|40944.2|40924.2|40937.4|40917.4|8
1722847740000|2024-08-05 08:49:00|40945.8|40925.8|40954|40934|40957.4|40937.4|40940.8|40920.8|11
1722847750000|2024-08-05 08:49:10|40952.4|40932.4|40949|40929|40952.4|40932.4|40949|40929|2
1722847760000|2024-08-05 08:49:20|40947.4|40927.4|40930.8|40910.8|40947.4|40927.4|40930.8|40910.8|3
1722847770000|2024-08-05 08:49:30|40929.2|40909.2|40927.4|40907.4|40933.3|40913.3|40927.4|40907.4|3
1722847780000|2024-08-05 08:49:40|40925.8|40905.8|40934|40914|40934|40914|40925.8|40905.8|23
1722847790000|2024-08-05 08:49:50|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|40924|40904|5
1722847800000|2024-08-05 08:50:00|40928.3|40908.3|40927.4|40907.4|40928.3|40908.3|40927.4|40907.4|10
1722847810000|2024-08-05 08:50:10|40925.8|40905.8|40925.8|40905.8|40925.8|40905.8|40925.8|40905.8|3
1722847820000|2024-08-05 08:50:20|40929|40909|40929.9|40909.9|40930.8|40910.8|40925.8|40905.8|42
1722847830000|2024-08-05 08:50:30|40925.6|40905.6|40922.4|40902.4|40925.6|40905.6|40919|40899|8
1722847840000|2024-08-05 08:50:40|40919.9|40899.9|40928.1|40908.1|40928.1|40908.1|40919|40899|12
1722847850000|2024-08-05 08:50:50|40927.4|40907.4|40929|40909|40929|40909|40926.5|40906.5|3
1722847860000|2024-08-05 08:51:00|40927.4|40907.4|40913.3|40893.3|40927.4|40907.4|40909.2|40889.2|21
1722847870000|2024-08-05 08:51:10|40914.2|40894.2|40917.4|40897.4|40919|40899|40914.2|40894.2|0
1722847880000|2024-08-05 08:51:20|40922.4|40902.4|40918.3|40898.3|40922.4|40902.4|40918.3|40898.3|6
1722847890000|2024-08-05 08:51:30|40916.5|40896.5|40917.4|40897.4|40917.4|40897.4|40910.8|40890.8|4
1722847900000|2024-08-05 08:51:40|40919|40899|40914|40894|40919|40899|40914|40894|3
1722847910000|2024-08-05 08:51:50|40913.1|40893.1|40907.2|40887.2|40913.1|40893.1|40907.2|40887.2|9
1722847920000|2024-08-05 08:52:00|40906.3|40886.3|40887.4|40867.4|40907.2|40887.2|40887.4|40867.4|32
1722847930000|2024-08-05 08:52:10|40879|40859|40873.1|40853.1|40879|40859|40873.1|40853.1|10
1722847940000|2024-08-05 08:52:20|40877.2|40857.2|40878.1|40858.1|40878.1|40858.1|40873.1|40853.1|5
1722847950000|2024-08-05 08:52:30|40877.2|40857.2|40868.1|40848.1|40877.2|40857.2|40868.1|40848.1|12
1722847960000|2024-08-05 08:52:40|40866.5|40846.5|40863.1|40843.1|40868.1|40848.1|40863.1|40843.1|12
1722847970000|2024-08-05 08:52:50|40862.2|40842.2|40870.6|40850.6|40874|40854|40862.2|40842.2|6
1722847980000|2024-08-05 08:53:00|40872.2|40852.2|40869.7|40849.7|40872.2|40852.2|40869.7|40849.7|2
1722847990000|2024-08-05 08:53:10|40868.1|40848.1|40864.7|40844.7|40868.1|40848.1|40864.7|40844.7|1
1722848000000|2024-08-05 08:53:20|40863.1|40843.1|40865.6|40845.6|40865.6|40845.6|40861.5|40841.5|11
1722848010000|2024-08-05 08:53:30|40867.2|40847.2|40865.6|40845.6|40867.2|40847.2|40865.6|40845.6|0
1722848020000|2024-08-05 08:53:40|40864.7|40844.7|40849|40829|40864.7|40844.7|40847.2|40827.2|17
1722848030000|2024-08-05 08:53:50|40848.1|40828.1|40824|40804|40849|40829|40824|40804|56
1722848040000|2024-08-05 08:54:00|40823.1|40803.1|40820.6|40800.6|40824|40804|40820.6|40800.6|18
1722848050000|2024-08-05 08:54:10|40818.1|40798.1|40815.6|40795.6|40822.4|40802.4|40815.6|40795.6|25
1722848060000|2024-08-05 08:54:20|40814|40794|40814|40794|40815.6|40795.6|40809|40789|8
1722848070000|2024-08-05 08:54:30|40815.6|40795.6|40809|40789|40818.1|40798.1|40809|40789|9
1722848080000|2024-08-05 08:54:40|40808.1|40788.1|40798.1|40778.1|40808.1|40788.1|40794|40774|21
1722848090000|2024-08-05 08:54:50|40799.9|40779.9|40808.1|40788.1|40809|40789|40799.9|40779.9|11
1722848100000|2024-08-05 08:55:00|40807.2|40787.2|40795.6|40775.6|40808.1|40788.1|40794.7|40774.7|15
1722848110000|2024-08-05 08:55:10|40793.1|40773.1|40777.2|40757.2|40793.1|40773.1|40777.2|40757.2|8
1722848120000|2024-08-05 08:55:20|40778.8|40758.8|40787.2|40767.2|40787.2|40767.2|40778.8|40758.8|16
1722848130000|2024-08-05 08:55:30|40788.8|40768.8|40795.4|40775.4|40795.4|40775.4|40788.8|40768.8|6
1722848140000|2024-08-05 08:55:40|40794.4|40774.4|40800.4|40780.4|40800.4|40780.4|40793.8|40773.8|7
1722848150000|2024-08-05 08:55:50|40798.8|40778.8|40790.4|40770.4|40798.8|40778.8|40790.4|40770.4|9
1722848160000|2024-08-05 08:56:00|40791.3|40771.3|40785.4|40765.4|40791.3|40771.3|40785.4|40765.4|16
1722848170000|2024-08-05 08:56:10|40783.8|40763.8|40773.8|40753.8|40783.8|40763.8|40773.8|40753.8|13
1722848180000|2024-08-05 08:56:20|40771.3|40751.3|40770.4|40750.4|40771.3|40751.3|40766.3|40746.3|16
1722848190000|2024-08-05 08:56:30|40766.3|40746.3|40751.3|40731.3|40770.4|40750.4|40751.3|40731.3|13
1722848200000|2024-08-05 08:56:40|40749.7|40729.7|40757.2|40737.2|40758.1|40738.1|40747.2|40727.2|13
1722848210000|2024-08-05 08:56:50|40758.1|40738.1|40756.3|40736.3|40758.8|40738.8|40751.3|40731.3|16
1722848220000|2024-08-05 08:57:00|40754.5|40734.5|40770.4|40750.4|40770.4|40750.4|40754.5|40734.5|19
1722848230000|2024-08-05 08:57:10|40774.5|40754.5|40760.4|40740.4|40775.4|40755.4|40756.3|40736.3|34
1722848240000|2024-08-05 08:57:20|40755.4|40735.4|40748.5|40728.5|40756.3|40736.3|40748.5|40728.5|22
1722848250000|2024-08-05 08:57:30|40747|40727|40760.4|40740.4|40760.4|40740.4|40746|40726|37
1722848260000|2024-08-05 08:57:40|40765.4|40745.4|40775.4|40755.4|40775.4|40755.4|40765.4|40745.4|16
1722848270000|2024-08-05 08:57:50|40774.7|40754.7|40772.2|40752.2|40774.7|40754.7|40767.2|40747.2|17
1722848280000|2024-08-05 08:58:00|40771.3|40751.3|40765.4|40745.4|40771.3|40751.3|40765.4|40745.4|7
1722848290000|2024-08-05 08:58:10|40763.8|40743.8|40758.8|40738.8|40763.8|40743.8|40758.8|40738.8|10
1722848300000|2024-08-05 08:58:20|40760.4|40740.4|40765.4|40745.4|40765.6|40745.6|40760.4|40740.4|14
1722848310000|2024-08-05 08:58:30|40763.8|40743.8|40740.4|40720.4|40763.8|40743.8|40740.4|40720.4|3
1722848320000|2024-08-05 08:58:40|40739.5|40719.5|40743.8|40723.8|40743.8|40723.8|40739.5|40719.5|16
1722848330000|2024-08-05 08:58:50|40742.9|40722.9|40739.5|40719.5|40742.9|40722.9|40739.5|40719.5|2
1722848340000|2024-08-05 08:59:00|40740.4|40720.4|40693.8|40673.8|40740.4|40720.4|40693.8|40673.8|47
1722848350000|2024-08-05 08:59:10|40692.9|40672.9|40691.1|40671.1|40693.6|40673.6|40683.6|40663.6|37
1722848360000|2024-08-05 08:59:20|40693.6|40673.6|40694.5|40674.5|40698.6|40678.6|40693.6|40673.6|19
1722848370000|2024-08-05 08:59:30|40693.6|40673.6|40684.5|40664.5|40693.6|40673.6|40684.5|40664.5|23
1722848380000|2024-08-05 08:59:40|40683.6|40663.6|40696.1|40676.1|40698.6|40678.6|40683.6|40663.6|31
1722848390000|2024-08-05 08:59:50|40694.5|40674.5|40698.6|40678.6|40699.5|40679.5|40691.1|40671.1|25
1722848400000|2024-08-05 09:00:00|40701.1|40681.1|40678.6|40658.6|40702|40682|40676.1|40656.1|35
1722848410000|2024-08-05 09:00:10|40679.5|40659.5|40698.6|40678.6|40702.6|40682.6|40679.5|40659.5|49
1722848420000|2024-08-05 09:00:20|40700.1|40680.1|40701.7|40681.7|40705.1|40685.1|40697.6|40677.6|20
1722848430000|2024-08-05 09:00:30|40700.1|40680.1|40682.6|40662.6|40700.1|40680.1|40682.6|40662.6|3
1722848440000|2024-08-05 09:00:40|40675.1|40655.1|40701.7|40681.7|40705.1|40685.1|40675.1|40655.1|53
1722848450000|2024-08-05 09:00:50|40703.6|40683.6|40694.2|40674.2|40711.1|40691.1|40694.2|40674.2|17
1722848460000|2024-08-05 09:01:00|40691.7|40671.7|40677.6|40657.6|40692.6|40672.6|40677.6|40657.6|30
1722848470000|2024-08-05 09:01:10|40681.7|40661.7|40694.2|40674.2|40696.7|40676.7|40681.7|40661.7|18
1722848480000|2024-08-05 09:01:20|40692.6|40672.6|40744.5|40724.5|40744.5|40724.5|40690.1|40670.1|24
1722848490000|2024-08-05 09:01:30|40751.1|40731.1|40751.7|40731.7|40753.6|40733.6|40747.7|40727.7|18
1722848500000|2024-08-05 09:01:40|40752.7|40732.7|40758.6|40738.6|40760.2|40740.2|40752.7|40732.7|8
1722848510000|2024-08-05 09:01:50|40760.2|40740.2|40759.5|40739.5|40761.7|40741.7|40751.7|40731.7|38
1722848520000|2024-08-05 09:02:00|40761.1|40741.1|40789.7|40769.7|40789.7|40769.7|40760.4|40740.4|35
1722848530000|2024-08-05 09:02:10|40791.3|40771.3|40784.7|40764.7|40791.3|40771.3|40780.4|40760.4|14
1722848540000|2024-08-05 09:02:20|40783.8|40763.8|40785.4|40765.4|40788.1|40768.1|40783.8|40763.8|15
1722848550000|2024-08-05 09:02:30|40784.5|40764.5|40780.4|40760.4|40785.4|40765.4|40777.9|40757.9|10
1722848560000|2024-08-05 09:02:40|40778.8|40758.8|40792.9|40772.9|40804.5|40784.5|40778.8|40758.8|47
1722848570000|2024-08-05 09:02:50|40793.8|40773.8|40807.9|40787.9|40811.3|40791.3|40793.8|40773.8|5
1722848580000|2024-08-05 09:03:00|40806.3|40786.3|40793.1|40773.1|40808.8|40788.8|40792.2|40772.2|6
1722848590000|2024-08-05 09:03:10|40794.7|40774.7|40811.3|40791.3|40814.1|40794.1|40794.7|40774.7|11
1722848600000|2024-08-05 09:03:20|40812.2|40792.2|40808.1|40788.1|40813.1|40793.1|40808.1|40788.1|4
1722848610000|2024-08-05 09:03:30|40804.7|40784.7|40792.2|40772.2|40804.7|40784.7|40792.2|40772.2|1
1722848620000|2024-08-05 09:03:40|40787.2|40767.2|40806.6|40786.6|40806.6|40786.6|40787.2|40767.2|3
1722848630000|2024-08-05 09:03:50|40808.1|40788.1|40813.2|40793.2|40813.2|40793.2|40807.2|40787.2|0
1722848640000|2024-08-05 09:04:00|40814.7|40794.7|40806.6|40786.6|40817.2|40797.2|40806.6|40786.6|7
1722848650000|2024-08-05 09:04:10|40805.7|40785.7|40807.2|40787.2|40808.2|40788.2|40804.1|40784.1|8
1722848660000|2024-08-05 09:04:20|40805.7|40785.7|40798.2|40778.2|40805.7|40785.7|40798.2|40778.2|10
1722848670000|2024-08-05 09:04:30|40794.7|40774.7|40808.8|40788.8|40808.8|40788.8|40794.7|40774.7|2
1722848680000|2024-08-05 09:04:40|40810.7|40790.7|40819.1|40799.1|40819.1|40799.1|40810.7|40790.7|2
1722848690000|2024-08-05 09:04:50|40820.7|40800.7|40813.2|40793.2|40820.7|40800.7|40813.2|40793.2|0
1722848700000|2024-08-05 09:05:00|40814.1|40794.1|40762.2|40742.2|40817.2|40797.2|40762.2|40742.2|27
1722848710000|2024-08-05 09:05:10|40759.7|40739.7|40770.4|40750.4|40770.4|40750.4|40757.2|40737.2|14
1722848720000|2024-08-05 09:05:20|40768.8|40748.8|40782.9|40762.9|40782.9|40762.9|40765.4|40745.4|9
1722848730000|2024-08-05 09:05:30|40780.4|40760.4|40775.4|40755.4|40780.4|40760.4|40770.4|40750.4|0
1722848740000|2024-08-05 09:05:40|40774.5|40754.5|40775.4|40755.4|40777.9|40757.9|40774.5|40754.5|8
1722848750000|2024-08-05 09:05:50|40776.3|40756.3|40782.9|40762.9|40782.9|40762.9|40775.4|40755.4|0
1722848760000|2024-08-05 09:06:00|40785.4|40765.4|40790.4|40770.4|40795.4|40775.4|40785.4|40765.4|7
1722848770000|2024-08-05 09:06:10|40793.8|40773.8|40782.9|40762.9|40795.4|40775.4|40782.9|40762.9|8
1722848780000|2024-08-05 09:06:20|40784.5|40764.5|40800.4|40780.4|40800.4|40780.4|40784.5|40764.5|9
1722848790000|2024-08-05 09:06:30|40802|40782|40805.4|40785.4|40807.9|40787.9|40802|40782|1
1722848800000|2024-08-05 09:06:40|40803.8|40783.8|40792|40772|40805.4|40785.4|40791.3|40771.3|3
1722848810000|2024-08-05 09:06:50|40790.4|40770.4|40790.4|40770.4|40795.4|40775.4|40790.4|40770.4|0
1722848820000|2024-08-05 09:07:00|40791.3|40771.3|40800.4|40780.4|40805.4|40785.4|40791.3|40771.3|2
1722848830000|2024-08-05 09:07:10|40799.5|40779.5|40800.4|40780.4|40801.3|40781.3|40799.5|40779.5|4
1722848840000|2024-08-05 09:07:20|40797|40777|40787.9|40767.9|40797|40777|40787.9|40767.9|2
1722848850000|2024-08-05 09:07:30|40785.4|40765.4|40772.9|40752.9|40785.4|40765.4|40772.9|40752.9|1
1722848860000|2024-08-05 09:07:40|40772|40752|40760.4|40740.4|40772|40752|40760.4|40740.4|4
1722848870000|2024-08-05 09:07:50|40755.4|40735.4|40745.4|40725.4|40755.4|40735.4|40745.4|40725.4|13
1722848880000|2024-08-05 09:08:00|40746.3|40726.3|40747.9|40727.9|40748.8|40728.8|40745.4|40725.4|3
1722848890000|2024-08-05 09:08:10|40747|40727|40750.4|40730.4|40752.9|40732.9|40747|40727|2
1722848900000|2024-08-05 09:08:20|40747.9|40727.9|40740.4|40720.4|40747.9|40727.9|40736.3|40716.3|10
1722848910000|2024-08-05 09:08:30|40741.3|40721.3|40752.9|40732.9|40756.1|40736.1|40741.3|40721.3|8
1722848920000|2024-08-05 09:08:40|40752|40732|40747|40727|40755.4|40735.4|40747|40727|13
1722848930000|2024-08-05 09:08:50|40745.4|40725.4|40752.9|40732.9|40752.9|40732.9|40745.4|40725.4|3
1722848940000|2024-08-05 09:09:00|40754.8|40734.8|40770.4|40750.4|40771.3|40751.3|40754.8|40734.8|3
1722848950000|2024-08-05 09:09:10|40767.9|40747.9|40766.3|40746.3|40770.4|40750.4|40765.4|40745.4|1
1722848960000|2024-08-05 09:09:20|40766.4|40746.4|40770.4|40750.4|40770.4|40750.4|40765.4|40745.4|5
1722848970000|2024-08-05 09:09:30|40768.9|40748.9|40760.7|40740.7|40768.9|40748.9|40760.7|40740.7|13
1722848980000|2024-08-05 09:09:40|40757|40737|40752.3|40732.3|40757|40737|40750.4|40730.4|4
1722848990000|2024-08-05 09:09:50|40755.4|40735.4|40755.4|40735.4|40765.4|40745.4|40755.4|40735.4|15
1722849000000|2024-08-05 09:10:00|40750.4|40730.4|40749.5|40729.5|40750.4|40730.4|40749.5|40729.5|4
1722849010000|2024-08-05 09:10:10|40750.4|40730.4|40750.4|40730.4|40750.4|40730.4|40750.4|40730.4|5
1722849020000|2024-08-05 09:10:20|40751.4|40731.4|40764.5|40744.5|40764.5|40744.5|40751.4|40731.4|4
1722849030000|2024-08-05 09:10:30|40765.4|40745.4|40748.9|40728.9|40765.4|40745.4|40748.9|40728.9|4
1722849040000|2024-08-05 09:10:40|40747.9|40727.9|40702|40682|40747.9|40727.9|40702|40682|8
1722849050000|2024-08-05 09:10:50|40700.4|40680.4|40706.4|40686.4|40706.4|40686.4|40700.4|40680.4|8
1722849060000|2024-08-05 09:11:00|40707.9|40687.9|40697.9|40677.9|40712.3|40692.3|40695.4|40675.4|14
1722849070000|2024-08-05 09:11:10|40696.4|40676.4|40675.4|40655.4|40696.4|40676.4|40675.4|40655.4|22
1722849080000|2024-08-05 09:11:20|40676.4|40656.4|40674.5|40654.5|40677|40657|40674.5|40654.5|9
1722849090000|2024-08-05 09:11:30|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40671.4|40651.4|6
1722849100000|2024-08-05 09:11:40|40672|40652|40677.9|40657.9|40677.9|40657.9|40672|40652|4
1722849110000|2024-08-05 09:11:50|40680.4|40660.4|40682.9|40662.9|40682.9|40662.9|40680.4|40660.4|17
1722849120000|2024-08-05 09:12:00|40682|40662|40678|40658|40683|40663|40671.4|40651.4|23
1722849130000|2024-08-05 09:12:10|40673|40653|40667|40647|40673|40653|40667|40647|16
1722849140000|2024-08-05 09:12:20|40664.5|40644.5|40653.6|40633.6|40664.5|40644.5|40651.1|40631.1|21
1722849150000|2024-08-05 09:12:30|40651.1|40631.1|40643.6|40623.6|40651.1|40631.1|40636.1|40616.1|16
1722849160000|2024-08-05 09:12:40|40645.5|40625.5|40643.6|40623.6|40647|40627|40641.1|40621.1|22
1722849170000|2024-08-05 09:12:50|40645.5|40625.5|40648.6|40628.6|40648.6|40628.6|40645.2|40625.2|7
1722849180000|2024-08-05 09:13:00|40647.7|40627.7|40673.6|40653.6|40673.6|40653.6|40644.5|40624.5|18
1722849190000|2024-08-05 09:13:10|40672.7|40652.7|40678.6|40658.6|40683.6|40663.6|40658.6|40638.6|31
1722849200000|2024-08-05 09:13:20|40676.1|40656.1|40654.5|40634.5|40676.1|40656.1|40654.5|40634.5|42
1722849210000|2024-08-05 09:13:30|40656.1|40636.1|40661.1|40641.1|40663.6|40643.6|40656.1|40636.1|11
1722849220000|2024-08-05 09:13:40|40660.2|40640.2|40687|40667|40687|40667|40658.6|40638.6|12
1722849230000|2024-08-05 09:13:50|40689.5|40669.5|40679.5|40659.5|40691.1|40671.1|40676.1|40656.1|14
1722849240000|2024-08-05 09:14:00|40681.1|40661.1|40670.5|40650.5|40681.1|40661.1|40668.6|40648.6|17
1722849250000|2024-08-05 09:14:10|40673.6|40653.6|40676.1|40656.1|40676.1|40656.1|40662.7|40642.7|18
1722849260000|2024-08-05 09:14:20|40673.6|40653.6|40657.7|40637.7|40677.7|40657.7|40657.7|40637.7|21
1722849270000|2024-08-05 09:14:30|40654.3|40634.3|40651.8|40631.8|40654.3|40634.3|40650.9|40630.9|5
1722849280000|2024-08-05 09:14:40|40652.7|40632.7|40656.8|40636.8|40656.8|40636.8|40652.7|40632.7|4
1722849290000|2024-08-05 09:14:50|40655.9|40635.9|40651.8|40631.8|40656.8|40636.8|40651.8|40631.8|6
1722849300000|2024-08-05 09:15:00|40652.7|40632.7|40684.3|40664.3|40684.3|40664.3|40647.7|40627.7|27
1722849310000|2024-08-05 09:15:10|40686.8|40666.8|40676.8|40656.8|40686.8|40666.8|40675.2|40655.2|16
1722849320000|2024-08-05 09:15:20|40675.2|40655.2|40702.7|40682.7|40702.7|40682.7|40675.2|40655.2|13
1722849330000|2024-08-05 09:15:30|40704.3|40684.3|40705.2|40685.2|40716.8|40696.8|40704.3|40684.3|11
1722849340000|2024-08-05 09:15:40|40704.3|40684.3|40681.8|40661.8|40704.3|40684.3|40681.8|40661.8|12
1722849350000|2024-08-05 09:15:50|40680.2|40660.2|40673.6|40653.6|40680.2|40660.2|40673.6|40653.6|4
1722849360000|2024-08-05 09:16:00|40672.7|40652.7|40671.8|40651.8|40672.7|40652.7|40665.2|40645.2|5
1722849370000|2024-08-05 09:16:10|40669.3|40649.3|40674.3|40654.3|40676.8|40656.8|40666.8|40646.8|12
1722849380000|2024-08-05 09:16:20|40675.2|40655.2|40681.8|40661.8|40681.8|40661.8|40675.2|40655.2|2
1722849390000|2024-08-05 09:16:30|40682.7|40662.7|40683.4|40663.4|40686.8|40666.8|40681.8|40661.8|9
1722849400000|2024-08-05 09:16:40|40681.8|40661.8|40685.2|40665.2|40685.2|40665.2|40681.8|40661.8|2
1722849410000|2024-08-05 09:16:50|40686.8|40666.8|40685.2|40665.2|40691.8|40671.8|40685.2|40665.2|4
1722849420000|2024-08-05 09:17:00|40686.1|40666.1|40691.1|40671.1|40695.2|40675.2|40686.1|40666.1|20
1722849430000|2024-08-05 09:17:10|40690.2|40670.2|40686.8|40666.8|40690.2|40670.2|40681.8|40661.8|6
1722849440000|2024-08-05 09:17:20|40685.2|40665.2|40687.7|40667.7|40691.2|40671.2|40685.2|40665.2|4
1722849450000|2024-08-05 09:17:30|40686.2|40666.2|40667.7|40647.7|40686.2|40666.2|40667.7|40647.7|3
1722849460000|2024-08-05 09:17:40|40670.2|40650.2|40673.7|40653.7|40673.7|40653.7|40670.2|40650.2|4
1722849470000|2024-08-05 09:17:50|40672.1|40652.1|40680.2|40660.2|40680.2|40660.2|40668.7|40648.7|7
1722849480000|2024-08-05 09:18:00|40682.7|40662.7|40706.8|40686.8|40706.8|40686.8|40681.2|40661.2|50
1722849490000|2024-08-05 09:18:10|40710.9|40690.9|40712.7|40692.7|40712.7|40692.7|40706.8|40686.8|2
1722849500000|2024-08-05 09:18:20|40711.2|40691.2|40711.8|40691.8|40717.7|40697.7|40710.9|40690.9|17
1722849510000|2024-08-05 09:18:30|40712.7|40692.7|40706.8|40686.8|40712.7|40692.7|40706.8|40686.8|1
1722849520000|2024-08-05 09:18:40|40707.7|40687.7|40706.8|40686.8|40709.3|40689.3|40706.8|40686.8|4
1722849530000|2024-08-05 09:18:50|40705.2|40685.2|40701.8|40681.8|40705.2|40685.2|40701.8|40681.8|1
1722849540000|2024-08-05 09:19:00|40696.8|40676.8|40709.3|40689.3|40709.3|40689.3|40691.8|40671.8|2
1722849550000|2024-08-05 09:19:10|40710.2|40690.2|40716.8|40696.8|40720.2|40700.2|40710.2|40690.2|3
1722849560000|2024-08-05 09:19:20|40715.2|40695.2|40726.8|40706.8|40726.8|40706.8|40715.2|40695.2|1
1722849570000|2024-08-05 09:19:30|40728.7|40708.7|40742.7|40722.7|40744.3|40724.3|40728.7|40708.7|6
1722849580000|2024-08-05 09:19:40|40741.8|40721.8|40754.3|40734.3|40756.8|40736.8|40741.8|40721.8|38
1722849590000|2024-08-05 09:19:50|40753.4|40733.4|40741.8|40721.8|40755.9|40735.9|40736.8|40716.8|15
1722849600000|2024-08-05 09:20:00|40739.3|40719.3|40740|40720|40742.5|40722.5|40737.5|40717.5|2
1722849610000|2024-08-05 09:20:10|40736.6|40716.6|40735|40715|40736.6|40716.6|40734.1|40714.1|4
1722849620000|2024-08-05 09:20:20|40736.8|40716.8|40758.4|40738.4|40759.3|40739.3|40736.8|40716.8|27
1722849630000|2024-08-05 09:20:30|40754.8|40734.8|40735|40715|40754.8|40734.8|40735|40715|5
1722849640000|2024-08-05 09:20:40|40733.4|40713.4|40732.5|40712.5|40733.4|40713.4|40731.8|40711.8|2
1722849650000|2024-08-05 09:20:50|40730.9|40710.9|40730|40710|40733.4|40713.4|40728.4|40708.4|2
1722849660000|2024-08-05 09:21:00|40730.9|40710.9|40756.8|40736.8|40756.8|40736.8|40730|40710|3
1722849670000|2024-08-05 09:21:10|40758.4|40738.4|40765|40745|40765|40745|40758.4|40738.4|2
1722849680000|2024-08-05 09:21:20|40765.9|40745.9|40781.8|40761.8|40781.8|40761.8|40765.9|40745.9|2
1722849690000|2024-08-05 09:21:30|40783.4|40763.4|40785.9|40765.9|40791.8|40771.8|40783.4|40763.4|10
1722849700000|2024-08-05 09:21:40|40783.4|40763.4|40771.8|40751.8|40783.4|40763.4|40771.8|40751.8|1
1722849710000|2024-08-05 09:21:50|40773.4|40753.4|40775|40755|40775|40755|40773.4|40753.4|12
1722849720000|2024-08-05 09:22:00|40771.8|40751.8|40751.8|40731.8|40771.8|40751.8|40751.8|40731.8|8
1722849730000|2024-08-05 09:22:10|40750.9|40730.9|40756.8|40736.8|40756.8|40736.8|40746.8|40726.8|1
1722849740000|2024-08-05 09:22:20|||||||||1
1722849750000|2024-08-05 09:22:30|40755.3|40735.3|40756.9|40736.9|40758.4|40738.4|40755.3|40735.3|5
1722849760000|2024-08-05 09:22:40|40754.4|40734.4|40756.9|40736.9|40758.4|40738.4|40754.4|40734.4|5
1722849770000|2024-08-05 09:22:50|40758.4|40738.4|40755|40735|40760|40740|40755|40735|2
1722849780000|2024-08-05 09:23:00|40756.6|40736.6|40754.4|40734.4|40757.5|40737.5|40754.4|40734.4|2
1722849790000|2024-08-05 09:23:10|40756.2|40736.2|40751.2|40731.2|40756.2|40736.2|40751.2|40731.2|44
1722849800000|2024-08-05 09:23:20|40750.3|40730.3|40744.6|40724.6|40750.3|40730.3|40743.7|40723.7|2
1722849810000|2024-08-05 09:23:30|40747.1|40727.1|40760.5|40740.5|40760.5|40740.5|40746.2|40726.2|71
1722849820000|2024-08-05 09:23:40|40759.6|40739.6|40760.5|40740.5|40760.5|40740.5|40755.5|40735.5|1
1722849830000|2024-08-05 09:23:50|40759.6|40739.6|40761.4|40741.4|40761.4|40741.4|40758|40738|4
1722849840000|2024-08-05 09:24:00|40762.3|40742.3|40783|40763|40783|40763|40762.3|40742.3|5
1722849850000|2024-08-05 09:24:10|40782.1|40762.1|40770.5|40750.5|40782.1|40762.1|40770.5|40750.5|22
1722849860000|2024-08-05 09:24:20|40765.5|40745.5|40760.5|40740.5|40765.5|40745.5|40758.7|40738.7|1
1722849870000|2024-08-05 09:24:30|40755.5|40735.5|40745.5|40725.5|40755.5|40735.5|40745.5|40725.5|1
1722849880000|2024-08-05 09:24:40|40744.6|40724.6|40738.9|40718.9|40744.6|40724.6|40738.9|40718.9|2
1722849890000|2024-08-05 09:24:50|40739.8|40719.8|40750.5|40730.5|40750.5|40730.5|40739.8|40719.8|4
1722849900000|2024-08-05 09:25:00|40748.9|40728.9|40738.9|40718.9|40750.5|40730.5|40738|40718|5
1722849910000|2024-08-05 09:25:10|40739.8|40719.8|40756.4|40736.4|40756.4|40736.4|40739.8|40719.8|4
1722849920000|2024-08-05 09:25:20|40755.5|40735.5|40755.5|40735.5|40755.5|40735.5|40753|40733|8
1722849930000|2024-08-05 09:25:30|40753.9|40733.9|40745.5|40725.5|40753.9|40733.9|40745.5|40725.5|0
1722849940000|2024-08-05 09:25:40|40743.7|40723.7|40733|40713|40743.7|40723.7|40733|40713|10
1722849950000|2024-08-05 09:25:50|40732.1|40712.1|40730.3|40710.3|40732.1|40712.1|40727.1|40707.1|6
1722849960000|2024-08-05 09:26:00|40728.7|40708.7|40729.6|40709.6|40732.1|40712.1|40728.7|40708.7|3
1722849970000|2024-08-05 09:26:10|40731.2|40711.2|40737.8|40717.8|40737.8|40717.8|40728.7|40708.7|3
1722849980000|2024-08-05 09:26:20|40739.6|40719.6|40752.1|40732.1|40752.1|40732.1|40739.6|40719.6|4
1722849990000|2024-08-05 09:26:30|40755.5|40735.5|40757.1|40737.1|40760.3|40740.3|40755.5|40735.5|4
1722850000000|2024-08-05 09:26:40|40758.7|40738.7|40764.6|40744.6|40764.6|40744.6|40755.5|40735.5|6
1722850010000|2024-08-05 09:26:50|40767.1|40747.1|40768.7|40748.7|40772.8|40752.8|40767.1|40747.1|0
1722850020000|2024-08-05 09:27:00|40765.5|40745.5|40769.6|40749.6|40770.5|40750.5|40765.5|40745.5|4
1722850030000|2024-08-05 09:27:10|40768.7|40748.7|40759.6|40739.6|40768.7|40748.7|40758.7|40738.7|0
1722850040000|2024-08-05 09:27:20|40762.1|40742.1|40769.6|40749.6|40769.6|40749.6|40762.1|40742.1|8
1722850050000|2024-08-05 09:27:30|40771.2|40751.2|40774.6|40754.6|40776.2|40756.2|40771.2|40751.2|0
1722850060000|2024-08-05 09:27:40|40777.1|40757.1|40788.7|40768.7|40788.7|40768.7|40775.5|40755.5|7
1722850070000|2024-08-05 09:27:50|40785.5|40765.5|40787.1|40767.1|40787.1|40767.1|40783|40763|5
1722850080000|2024-08-05 09:28:00|40783.7|40763.7|40774.6|40754.6|40784.6|40764.6|40774.6|40754.6|3
1722850090000|2024-08-05 09:28:10|40773.7|40753.7|40769.6|40749.6|40775.5|40755.5|40769.6|40749.6|3
1722850100000|2024-08-05 09:28:20|40765.5|40745.5|40753.7|40733.7|40765.5|40745.5|40753.7|40733.7|5
1722850110000|2024-08-05 09:28:30|40755.3|40735.3|40766.2|40746.2|40766.2|40746.2|40753.7|40733.7|1
1722850120000|2024-08-05 09:28:40|40768|40748|40776.2|40756.2|40776.2|40756.2|40768|40748|2
1722850130000|2024-08-05 09:28:50|40777.8|40757.8|40773.7|40753.7|40778.7|40758.7|40773.7|40753.7|1
1722850140000|2024-08-05 09:29:00|40771.2|40751.2|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|1
1722850150000|2024-08-05 09:29:10|40772.1|40752.1|40768.7|40748.7|40772.1|40752.1|40764.6|40744.6|3
1722850160000|2024-08-05 09:29:20|40766.2|40746.2|40758.7|40738.7|40766.2|40746.2|40758.7|40738.7|1
1722850170000|2024-08-05 09:29:30|40756.9|40736.9|40748.7|40728.7|40756.9|40736.9|40746.2|40726.2|11
1722850180000|2024-08-05 09:29:40|||||||||2
1722850190000|2024-08-05 09:29:50|40746.2|40726.2|40755.3|40735.3|40755.3|40735.3|40746.2|40726.2|2
1722850200000|2024-08-05 09:30:00|40753.7|40733.7|40742.1|40722.1|40753.7|40733.7|40742.1|40722.1|5
1722850210000|2024-08-05 09:30:10|40740.3|40720.3|40747.1|40727.1|40747.1|40727.1|40740.3|40720.3|2
1722850220000|2024-08-05 09:30:20|40748.7|40728.7|40762.1|40742.1|40762.1|40742.1|40748.7|40728.7|8
1722850230000|2024-08-05 09:30:30|40764|40744|40763.7|40743.7|40767.1|40747.1|40763.7|40743.7|3
1722850240000|2024-08-05 09:30:40|40762.1|40742.1|40764.6|40744.6|40770.3|40750.3|40762.1|40742.1|9
1722850250000|2024-08-05 09:30:50|40766.2|40746.2|40784.6|40764.6|40784.6|40764.6|40766.2|40746.2|8
1722850260000|2024-08-05 09:31:00|40789|40769|40799.6|40779.6|40799.6|40779.6|40785.6|40765.6|11
1722850270000|2024-08-05 09:31:10|40802.1|40782.1|40794|40774|40802.8|40782.8|40792.1|40772.1|0
1722850280000|2024-08-05 09:31:20|40793.1|40773.1|40795.6|40775.6|40796.5|40776.5|40790.6|40770.6|1
1722850290000|2024-08-05 09:31:30|40793.1|40773.1|40800.6|40780.6|40801.5|40781.5|40792.1|40772.1|16
1722850300000|2024-08-05 09:31:40|40798.1|40778.1|40800.6|40780.6|40805.6|40785.6|40798.1|40778.1|1
1722850310000|2024-08-05 09:31:50|40799|40779|40785.6|40765.6|40799|40779|40785.6|40765.6|1
1722850320000|2024-08-05 09:32:00|40784|40764|40780.6|40760.6|40785.6|40765.6|40780.6|40760.6|2
1722850330000|2024-08-05 09:32:10|40782.1|40762.1|40776.5|40756.5|40782.1|40762.1|40776.5|40756.5|1
1722850340000|2024-08-05 09:32:20|40779|40759|40785.6|40765.6|40785.6|40765.6|40779|40759|1
1722850350000|2024-08-05 09:32:30|40787.1|40767.1|40794.6|40774.6|40794.6|40774.6|40787.1|40767.1|2
1722850360000|2024-08-05 09:32:40|40796.2|40776.2|40787.1|40767.1|40797.1|40777.1|40787.1|40767.1|0
1722850370000|2024-08-05 09:32:50|40786.2|40766.2|40779.6|40759.6|40786.2|40766.2|40778.7|40758.7|4
1722850380000|2024-08-05 09:33:00|40780.6|40760.6|40774.6|40754.6|40784.6|40764.6|40774.6|40754.6|3
1722850390000|2024-08-05 09:33:10|40773.7|40753.7|40769.6|40749.6|40774.6|40754.6|40767.1|40747.1|1
1722850400000|2024-08-05 09:33:20|40768.7|40748.7|40760.6|40740.6|40768.7|40748.7|40760.6|40740.6|0
1722850410000|2024-08-05 09:33:30|40759.7|40739.7|40734.7|40714.7|40759.7|40739.7|40734.7|40714.7|3
1722850420000|2024-08-05 09:33:40|40732.2|40712.2|40728.7|40708.7|40733.7|40713.7|40728.7|40708.7|7
1722850430000|2024-08-05 09:33:50|40731.2|40711.2|40731.2|40711.2|40731.2|40711.2|40731.2|40711.2|4
1722850440000|2024-08-05 09:34:00|40732.2|40712.2|40748.7|40728.7|40748.7|40728.7|40732.2|40712.2|3
1722850450000|2024-08-05 09:34:10|40751.2|40731.2|40762.8|40742.8|40762.8|40742.8|40751.2|40731.2|2
1722850460000|2024-08-05 09:34:20|40761.2|40741.2|40762.8|40742.8|40762.8|40742.8|40759.7|40739.7|0
1722850470000|2024-08-05 09:34:30|40761.2|40741.2|40753.7|40733.7|40761.2|40741.2|40753.7|40733.7|4
1722850480000|2024-08-05 09:34:40|40752.8|40732.8|40753.7|40733.7|40753.7|40733.7|40748.7|40728.7|0
1722850490000|2024-08-05 09:34:50|40750.6|40730.6|40763.7|40743.7|40766.2|40746.2|40750.6|40730.6|2
1722850500000|2024-08-05 09:35:00|40764.7|40744.7|40763.7|40743.7|40769.7|40749.7|40763.7|40743.7|6
1722850510000|2024-08-05 09:35:10|40761.2|40741.2|40756.2|40736.2|40761.2|40741.2|40756.2|40736.2|0
1722850520000|2024-08-05 09:35:20|40757.2|40737.2|40758.7|40738.7|40758.7|40738.7|40757.2|40737.2|2
1722850530000|2024-08-05 09:35:30|40757.2|40737.2|40757.2|40737.2|40758.7|40738.7|40755.6|40735.6|0
1722850540000|2024-08-05 09:35:40|40758.7|40738.7|40763.7|40743.7|40763.7|40743.7|40757.2|40737.2|5
1722850550000|2024-08-05 09:35:50|40762.8|40742.8|40753.7|40733.7|40765.3|40745.3|40753.7|40733.7|3
1722850560000|2024-08-05 09:36:00|40751.9|40731.9|40753.8|40733.8|40753.8|40733.8|40748.8|40728.8|0
1722850570000|2024-08-05 09:36:10|40752.2|40732.2|40748.8|40728.8|40753.8|40733.8|40748.8|40728.8|3
1722850580000|2024-08-05 09:36:20|40749.7|40729.7|40763.8|40743.8|40763.8|40743.8|40749.7|40729.7|9
1722850590000|2024-08-05 09:36:30|40761.9|40741.9|40758.8|40738.8|40761.9|40741.9|40758.8|40738.8|0
1722850600000|2024-08-05 09:36:40|40759.7|40739.7|40755.3|40735.3|40761.3|40741.3|40751.3|40731.3|10
1722850610000|2024-08-05 09:36:50|40753.8|40733.8|40748.8|40728.8|40757.8|40737.8|40748.8|40728.8|1
1722850620000|2024-08-05 09:37:00|40746.9|40726.9|40741.3|40721.3|40746.9|40726.9|40738.8|40718.8|0
1722850630000|2024-08-05 09:37:10|40742.2|40722.2|40748.8|40728.8|40753.8|40733.8|40742.2|40722.2|6
1722850640000|2024-08-05 09:37:20|40747.2|40727.2|40728.8|40708.8|40747.2|40727.2|40726.3|40706.3|11
1722850650000|2024-08-05 09:37:30|40731.3|40711.3|40738.8|40718.8|40738.8|40718.8|40728.8|40708.8|6
1722850660000|2024-08-05 09:37:40|40743.8|40723.8|40748.8|40728.8|40748.8|40728.8|40743.8|40723.8|0
1722850670000|2024-08-05 09:37:50|40752.2|40732.2|40751.3|40731.3|40754.7|40734.7|40750.3|40730.3|0
1722850680000|2024-08-05 09:38:00|40752.2|40732.2|40743.8|40723.8|40753.8|40733.8|40742.2|40722.2|0
1722850690000|2024-08-05 09:38:10|40742.8|40722.8|40756.3|40736.3|40756.3|40736.3|40737.2|40717.2|3
1722850700000|2024-08-05 09:38:20|40757.8|40737.8|40753.5|40733.5|40762.2|40742.2|40753.5|40733.5|8
1722850710000|2024-08-05 09:38:30|40754.4|40734.4|40754.7|40734.7|40754.7|40734.7|40748.8|40728.8|0
1722850720000|2024-08-05 09:38:40|40753.8|40733.8|40761.3|40741.3|40761.3|40741.3|40753.8|40733.8|7
1722850730000|2024-08-05 09:38:50|40762.2|40742.2|40752.2|40732.2|40762.2|40742.2|40752.2|40732.2|1
1722850740000|2024-08-05 09:39:00|40751.3|40731.3|40768.8|40748.8|40769|40749|40750.6|40730.6|35
1722850750000|2024-08-05 09:39:10|40767.2|40747.2|40768.8|40748.8|40770.6|40750.6|40765.6|40745.6|1
1722850760000|2024-08-05 09:39:20|40769|40749|40784|40764|40784|40764|40769|40749|3
1722850770000|2024-08-05 09:39:30|40785.6|40765.6|40789|40769|40789|40769|40785.6|40765.6|1
1722850780000|2024-08-05 09:39:40|40784.7|40764.7|40759.7|40739.7|40784.7|40764.7|40759.7|40739.7|9
1722850790000|2024-08-05 09:39:50|40761.3|40741.3|40734.7|40714.7|40761.3|40741.3|40734.7|40714.7|3
1722850800000|2024-08-05 09:40:00|40733.8|40713.8|40742.2|40722.2|40743.8|40723.8|40732.2|40712.2|6
1722850810000|2024-08-05 09:40:10|40743.8|40723.8|40742.2|40722.2|40743.8|40723.8|40740.6|40720.6|0
1722850820000|2024-08-05 09:40:20|40740.6|40720.6|40742.2|40722.2|40746.3|40726.3|40740.6|40720.6|0
1722850830000|2024-08-05 09:40:30|40743.8|40723.8|40741.3|40721.3|40743.8|40723.8|40741.3|40721.3|16
1722850840000|2024-08-05 09:40:40|40739.7|40719.7|40734.7|40714.7|40742.2|40722.2|40734.7|40714.7|0
1722850850000|2024-08-05 09:40:50|40737.2|40717.2|40748.8|40728.8|40748.8|40728.8|40737.2|40717.2|2
1722850860000|2024-08-05 09:41:00|40749.7|40729.7|40759.7|40739.7|40759.7|40739.7|40749.7|40729.7|1
1722850870000|2024-08-05 09:41:10|40758.8|40738.8|40763.8|40743.8|40763.8|40743.8|40758.8|40738.8|1
1722850880000|2024-08-05 09:41:20|40764.7|40744.7|40764.7|40744.7|40767.2|40747.2|40764.7|40744.7|1
1722850890000|2024-08-05 09:41:30|40763.8|40743.8|40762.2|40742.2|40767.2|40747.2|40762.2|40742.2|0
1722850900000|2024-08-05 09:41:40|40763.8|40743.8|40759.7|40739.7|40764.7|40744.7|40758.1|40738.1|1
1722850910000|2024-08-05 09:41:50|40761.3|40741.3|40778.8|40758.8|40779.5|40759.5|40761.3|40741.3|5
1722850920000|2024-08-05 09:42:00|40777.2|40757.2|40785.6|40765.6|40785.6|40765.6|40777.2|40757.2|4
1722850930000|2024-08-05 09:42:10|40787.2|40767.2|40792.2|40772.2|40792.2|40772.2|40787.2|40767.2|0
1722850940000|2024-08-05 09:42:20|40790.6|40770.6|40783.8|40763.8|40790.6|40770.6|40780.6|40760.6|3
1722850950000|2024-08-05 09:42:30|40782.2|40762.2|40782.2|40762.2|40783.8|40763.8|40778.1|40758.1|0
1722850960000|2024-08-05 09:42:40|40783.8|40763.8|40788.1|40768.1|40788.1|40768.1|40782.2|40762.2|4
1722850970000|2024-08-05 09:42:50|40792.2|40772.2|40793.8|40773.8|40797.2|40777.2|40792.2|40772.2|0
1722850980000|2024-08-05 09:43:00|40792.2|40772.2|40792.2|40772.2|40793.8|40773.8|40791.3|40771.3|0
1722850990000|2024-08-05 09:43:10|40793.8|40773.8|40800.6|40780.6|40800.6|40780.6|40788.8|40768.8|2
1722851000000|2024-08-05 09:43:20|40799.7|40779.7|40794.7|40774.7|40799.7|40779.7|40794.7|40774.7|3
1722851010000|2024-08-05 09:43:30|40790.6|40770.6|40783.8|40763.8|40790.6|40770.6|40783.8|40763.8|1
1722851020000|2024-08-05 09:43:40|40782.9|40762.9|40778.8|40758.8|40783.8|40763.8|40778.8|40758.8|0
1722851030000|2024-08-05 09:43:50|40773.8|40753.8|40758.8|40738.8|40773.8|40753.8|40758.8|40738.8|3
1722851040000|2024-08-05 09:44:00|40756.3|40736.3|40759.7|40739.7|40762.2|40742.2|40756.3|40736.3|2
1722851050000|2024-08-05 09:44:10|40758.8|40738.8|40743.8|40723.8|40758.8|40738.8|40743.8|40723.8|2
1722851060000|2024-08-05 09:44:20|40745.6|40725.6|40748.8|40728.8|40748.8|40728.8|40743.8|40723.8|1
1722851070000|2024-08-05 09:44:30|40750.6|40730.6|40767.9|40747.9|40767.9|40747.9|40750.6|40730.6|2
1722851080000|2024-08-05 09:44:40|40763.8|40743.8|40763.8|40743.8|40767.9|40747.9|40761.3|40741.3|4
1722851090000|2024-08-05 09:44:50|40758.8|40738.8|40753.8|40733.8|40758.8|40738.8|40753.8|40733.8|3
1722851100000|2024-08-05 09:45:00|40754.7|40734.7|40757.2|40737.2|40757.2|40737.2|40754.7|40734.7|1
1722851110000|2024-08-05 09:45:10|40757.9|40737.9|40763.8|40743.8|40763.8|40743.8|40756.3|40736.3|2
1722851120000|2024-08-05 09:45:20|40768.8|40748.8|40771.3|40751.3|40771.3|40751.3|40764.7|40744.7|0
1722851130000|2024-08-05 09:45:30|40772.2|40752.2|40780.6|40760.6|40783.8|40763.8|40772.2|40752.2|35
1722851140000|2024-08-05 09:45:40|40778.8|40758.8|40781.5|40761.5|40783.1|40763.1|40775.6|40755.6|3
1722851150000|2024-08-05 09:45:50|40782.2|40762.2|40775.6|40755.6|40782.2|40762.2|40770.6|40750.6|3
1722851160000|2024-08-05 09:46:00|40776.5|40756.5|40780.6|40760.6|40783.1|40763.1|40776.5|40756.5|1
1722851170000|2024-08-05 09:46:10|40779|40759|40783.1|40763.1|40783.1|40763.1|40779|40759|0
1722851180000|2024-08-05 09:46:20|40780.6|40760.6|40797.5|40777.5|40799|40779|40780.6|40760.6|33
1722851190000|2024-08-05 09:46:30|40799|40779|40797.5|40777.5|40799|40779|40794|40774|6
1722851200000|2024-08-05 09:46:40|40799|40779|40797.5|40777.5|40799|40779|40796.5|40776.5|2
1722851210000|2024-08-05 09:46:50|40799|40779|40795|40775|40799|40779|40793.4|40773.4|3
1722851220000|2024-08-05 09:47:00|40792.5|40772.5|40790|40770|40792.5|40772.5|40788.4|40768.4|5
1722851230000|2024-08-05 09:47:10|40791.5|40771.5|40788.4|40768.4|40791.5|40771.5|40788.4|40768.4|0
1722851240000|2024-08-05 09:47:20|40787.5|40767.5|40782.5|40762.5|40790|40770|40782.5|40762.5|6
1722851250000|2024-08-05 09:47:30|40780.9|40760.9|40780|40760|40781.6|40761.6|40777.5|40757.5|0
1722851260000|2024-08-05 09:47:40|40781.6|40761.6|40770.9|40750.9|40781.6|40761.6|40770.9|40750.9|0
1722851270000|2024-08-05 09:47:50|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|40767.5|40747.5|3
1722851280000|2024-08-05 09:48:00|40775|40755|40777.5|40757.5|40777.5|40757.5|40775|40755|0
1722851290000|2024-08-05 09:48:10|40775.6|40755.6|40761.6|40741.6|40775.6|40755.6|40761.6|40741.6|1
1722851300000|2024-08-05 09:48:20|40760|40740|40755|40735|40760|40740|40755|40735|1
1722851310000|2024-08-05 09:48:30|40754.1|40734.1|40748.4|40728.4|40754.1|40734.1|40748.4|40728.4|0
1722851320000|2024-08-05 09:48:40|40746.6|40726.6|40742.5|40722.5|40746.6|40726.6|40742.5|40722.5|2
1722851330000|2024-08-05 09:48:50|40740.9|40720.9|40744.1|40724.1|40744.1|40724.1|40740|40720|5
1722851340000|2024-08-05 09:49:00|40745|40725|40748.1|40728.1|40748.1|40728.1|40745|40725|0
1722851350000|2024-08-05 09:49:10|40749.7|40729.7|40758.1|40738.1|40758.1|40738.1|40749.7|40729.7|5
1722851360000|2024-08-05 09:49:20|40759.1|40739.1|40760.6|40740.6|40762.2|40742.2|40759.1|40739.1|0
1722851370000|2024-08-05 09:49:30|40762.5|40742.5|40754.1|40734.1|40764.1|40744.1|40752.5|40732.5|11
1722851380000|2024-08-05 09:49:40|40752.5|40732.5|40756.6|40736.6|40756.6|40736.6|40752.5|40732.5|1
1722851390000|2024-08-05 09:49:50|40757.5|40737.5|40762.5|40742.5|40762.5|40742.5|40757.5|40737.5|1
1722851400000|2024-08-05 09:50:00|40764.3|40744.3|40766.6|40746.6|40766.6|40746.6|40762.5|40742.5|0
1722851410000|2024-08-05 09:50:10|40767.5|40747.5|40760.9|40740.9|40767.5|40747.5|40760.9|40740.9|0
1722851420000|2024-08-05 09:50:20|40762.5|40742.5|40760|40740|40762.5|40742.5|40757.5|40737.5|2
1722851430000|2024-08-05 09:50:30|40761.6|40741.6|40767.5|40747.5|40767.5|40747.5|40761.6|40741.6|0
1722851440000|2024-08-05 09:50:40|40771.6|40751.6|40771.6|40751.6|40771.6|40751.6|40771.6|40751.6|0
1722851450000|2024-08-05 09:50:50|40772.5|40752.5|40777.5|40757.5|40779.1|40759.1|40772.5|40752.5|1
1722851460000|2024-08-05 09:51:00|40775.7|40755.7|40767.5|40747.5|40775.7|40755.7|40767.5|40747.5|6
1722851470000|2024-08-05 09:51:10|40765.9|40745.9|40766.6|40746.6|40766.6|40746.6|40764.1|40744.1|0
1722851480000|2024-08-05 09:51:20|40765.7|40745.7|40771.6|40751.6|40771.6|40751.6|40765.7|40745.7|2
1722851490000|2024-08-05 09:51:30|40770.7|40750.7|40774.1|40754.1|40775|40755|40770.7|40750.7|0
1722851500000|2024-08-05 09:51:40|40775|40755|40781.6|40761.6|40781.6|40761.6|40775|40755|1
1722851510000|2024-08-05 09:51:50|40780.7|40760.7|40772.5|40752.5|40781.6|40761.6|40772.5|40752.5|2
1722851520000|2024-08-05 09:52:00|40773.4|40753.4|40783.8|40763.8|40783.8|40763.8|40773.4|40753.4|1
1722851530000|2024-08-05 09:52:10|40780.7|40760.7|40780|40760|40784.1|40764.1|40780|40760|4
1722851540000|2024-08-05 09:52:20|40779.1|40759.1|40772.5|40752.5|40779.1|40759.1|40770.9|40750.9|2
1722851550000|2024-08-05 09:52:30|40771.6|40751.6|40772.5|40752.5|40772.5|40752.5|40768.4|40748.4|2
1722851560000|2024-08-05 09:52:40|40776.6|40756.6|40772.5|40752.5|40776.6|40756.6|40772.5|40752.5|0
1722851570000|2024-08-05 09:52:50|40774.1|40754.1|40779.1|40759.1|40779.1|40759.1|40772.5|40752.5|1
1722851580000|2024-08-05 09:53:00|40780.7|40760.7|40779.1|40759.1|40782.5|40762.5|40779.1|40759.1|0
1722851590000|2024-08-05 09:53:10|40778.2|40758.2|40782.5|40762.5|40782.5|40762.5|40775.7|40755.7|1
1722851600000|2024-08-05 09:53:20|40781.6|40761.6|40791.6|40771.6|40791.6|40771.6|40780|40760|2
1722851610000|2024-08-05 09:53:30|40795|40775|40780.7|40760.7|40795|40775|40780.7|40760.7|9
1722851620000|2024-08-05 09:53:40|40777.3|40757.3|40775.7|40755.7|40777.3|40757.3|40775.7|40755.7|1
1722851630000|2024-08-05 09:53:50|40774.1|40754.1|40785.9|40765.9|40785.9|40765.9|40774.1|40754.1|14
1722851640000|2024-08-05 09:54:00|40785|40765|40785|40765|40785|40765|40785|40765|2
1722851650000|2024-08-05 09:54:10|40783.4|40763.4|40779.3|40759.3|40783.4|40763.4|40779.3|40759.3|22
1722851660000|2024-08-05 09:54:20|40774.3|40754.3|40762.5|40742.5|40774.3|40754.3|40762.5|40742.5|5
1722851670000|2024-08-05 09:54:30|40763.4|40743.4|40768.4|40748.4|40768.4|40748.4|40763.4|40743.4|4
1722851680000|2024-08-05 09:54:40|40770|40750|40772.5|40752.5|40772.5|40752.5|40770|40750|0
1722851690000|2024-08-05 09:54:50|40773.4|40753.4|40775|40755|40781.6|40761.6|40773.4|40753.4|4
1722851700000|2024-08-05 09:55:00|40774.1|40754.1|40744.3|40724.3|40774.1|40754.1|40743.4|40723.4|5
1722851710000|2024-08-05 09:55:10|40745.9|40725.9|40744.3|40724.3|40745.9|40725.9|40740.9|40720.9|0
1722851720000|2024-08-05 09:55:20|40743.4|40723.4|40740.9|40720.9|40743.4|40723.4|40740|40720|0
1722851730000|2024-08-05 09:55:30|40739.3|40719.3|40727.5|40707.5|40739.3|40719.3|40725.9|40705.9|16
1722851740000|2024-08-05 09:55:40|40728.4|40708.4|40727.5|40707.5|40728.4|40708.4|40727.5|40707.5|2
1722851750000|2024-08-05 09:55:50|40729.3|40709.3|40725.9|40705.9|40729.3|40709.3|40725.9|40705.9|8
1722851760000|2024-08-05 09:56:00|40724.3|40704.3|40740.2|40720.2|40740.2|40720.2|40724.3|40704.3|8
1722851770000|2024-08-05 09:56:10|40744.3|40724.3|40745.9|40725.9|40752.5|40732.5|40744.3|40724.3|8
1722851780000|2024-08-05 09:56:20|40745|40725|40750|40730|40750|40730|40744.3|40724.3|2
1722851790000|2024-08-05 09:56:30|40751.8|40731.8|40757.5|40737.5|40757.5|40737.5|40751.8|40731.8|3
1722851800000|2024-08-05 09:56:40|40755.9|40735.9|40750.7|40730.7|40757.5|40737.5|40750.7|40730.7|46
1722851810000|2024-08-05 09:56:50|40749.8|40729.8|40740.9|40720.9|40749.8|40729.8|40740.9|40720.9|14
1722851820000|2024-08-05 09:57:00|40739.3|40719.3|40720|40700|40739.3|40719.3|40720|40700|11
1722851830000|2024-08-05 09:57:10|40721.6|40701.6|40722.5|40702.5|40722.5|40702.5|40718.4|40698.4|5
1722851840000|2024-08-05 09:57:20|40720.7|40700.7|40705.9|40685.9|40720.7|40700.7|40705.9|40685.9|8
1722851850000|2024-08-05 09:57:30|40704.3|40684.3|40709.3|40689.3|40709.3|40689.3|40699.3|40679.3|17
1722851860000|2024-08-05 09:57:40|40713.4|40693.4|40713.4|40693.4|40713.4|40693.4|40712.5|40692.5|0
1722851870000|2024-08-05 09:57:50|40717.5|40697.5|40715|40695|40717.5|40697.5|40707.5|40687.5|18
1722851880000|2024-08-05 09:58:00|40716.6|40696.6|40731.6|40711.6|40731.6|40711.6|40714.1|40694.1|2
1722851890000|2024-08-05 09:58:10|40730.7|40710.7|40738.2|40718.2|40738.2|40718.2|40730.7|40710.7|2
1722851900000|2024-08-05 09:58:20|40740.7|40720.7|40723.2|40703.2|40743.2|40723.2|40723.2|40703.2|11
1722851910000|2024-08-05 09:58:30|40722.3|40702.3|40720.7|40700.7|40723.2|40703.2|40720.7|40700.7|4
1722851920000|2024-08-05 09:58:40|40719.8|40699.8|40713.2|40693.2|40719.8|40699.8|40710.7|40690.7|11
1722851930000|2024-08-05 09:58:50|||||||||3
1722851940000|2024-08-05 09:59:00|40712.3|40692.3|40715.7|40695.7|40715.7|40695.7|40710.7|40690.7|1
1722851950000|2024-08-05 09:59:10|40716.6|40696.6|40715.7|40695.7|40718.2|40698.2|40715.7|40695.7|5
1722851960000|2024-08-05 09:59:20|40720.7|40700.7|40715.7|40695.7|40720.7|40700.7|40715.7|40695.7|6
1722851970000|2024-08-05 09:59:30|40713.9|40693.9|40710.7|40690.7|40715.7|40695.7|40710.7|40690.7|6
1722851980000|2024-08-05 09:59:40|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|40707.3|40687.3|3
1722851990000|2024-08-05 09:59:50|40707.5|40687.5|40706.6|40686.6|40708.9|40688.9|40705.7|40685.7|8
1722852000000|2024-08-05 10:00:00|40708.2|40688.2|40716.6|40696.6|40716.6|40696.6|40704.1|40684.1|12
1722852010000|2024-08-05 10:00:10|40718.2|40698.2|40714.1|40694.1|40718.2|40698.2|40714.1|40694.1|3
1722852020000|2024-08-05 10:00:20|40715.7|40695.7|40725.7|40705.7|40725.7|40705.7|40715.7|40695.7|4
1722852030000|2024-08-05 10:00:30|40723.2|40703.2|40728.2|40708.2|40728.2|40708.2|40723.2|40703.2|1
1722852040000|2024-08-05 10:00:40|40726.6|40706.6|40721.6|40701.6|40728.2|40708.2|40719.1|40699.1|9
1722852050000|2024-08-05 10:00:50|40720.7|40700.7|40725.7|40705.7|40725.7|40705.7|40720.7|40700.7|7
1722852060000|2024-08-05 10:01:00|40728.2|40708.2|40720.7|40700.7|40730.7|40710.7|40715.7|40695.7|2
1722852070000|2024-08-05 10:01:10|40715.7|40695.7|40710.7|40690.7|40715.7|40695.7|40710.7|40690.7|9
1722852080000|2024-08-05 10:01:20|40709.8|40689.8|40710.7|40690.7|40713.2|40693.2|40709.8|40689.8|2
1722852090000|2024-08-05 10:01:30|40709.8|40689.8|40704.8|40684.8|40709.8|40689.8|40704.8|40684.8|12
1722852100000|2024-08-05 10:01:40|40703.2|40683.2|40703.2|40683.2|40703.2|40683.2|40698.2|40678.2|5
1722852110000|2024-08-05 10:01:50|40699.8|40679.8|40699.8|40679.8|40701.4|40681.4|40699.8|40679.8|4
1722852120000|2024-08-05 10:02:00|40698.9|40678.9|40703.9|40683.9|40703.9|40683.9|40696.4|40676.4|11
1722852130000|2024-08-05 10:02:10|40704.8|40684.8|40704.8|40684.8|40706.4|40686.4|40702.3|40682.3|4
1722852140000|2024-08-05 10:02:20|40706.4|40686.4|40708|40688|40708|40688|40706.4|40686.4|3
1722852150000|2024-08-05 10:02:30|40708.9|40688.9|40702.3|40682.3|40708.9|40688.9|40702.3|40682.3|5
1722852160000|2024-08-05 10:02:40|40701.4|40681.4|40707.3|40687.3|40708.9|40688.9|40701.4|40681.4|2
1722852170000|2024-08-05 10:02:50|40705.7|40685.7|40702.3|40682.3|40705.7|40685.7|40702.3|40682.3|2
1722852180000|2024-08-05 10:03:00|40703.9|40683.9|40702.3|40682.3|40703.9|40683.9|40698.9|40678.9|6
1722852190000|2024-08-05 10:03:10|40699.8|40679.8|40703.9|40683.9|40703.9|40683.9|40697.1|40677.1|6
1722852200000|2024-08-05 10:03:20|40705.5|40685.5|40708.9|40688.9|40708.9|40688.9|40705.5|40685.5|1
1722852210000|2024-08-05 10:03:30|40708|40688|40708|40688|40708.9|40688.9|40708|40688|1
1722852220000|2024-08-05 10:03:40|40706.4|40686.4|40704.8|40684.8|40708.9|40688.9|40704.8|40684.8|8
1722852230000|2024-08-05 10:03:50|40703|40683|40702.3|40682.3|40703|40683|40699.8|40679.8|6
1722852240000|2024-08-05 10:04:00|40703.9|40683.9|40718.9|40698.9|40720.7|40700.7|40703.9|40683.9|5
1722852250000|2024-08-05 10:04:10|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|8
1722852260000|2024-08-05 10:04:20|40715.7|40695.7|40719.8|40699.8|40719.8|40699.8|40715.7|40695.7|1
1722852270000|2024-08-05 10:04:30|40718.9|40698.9|40709.8|40689.8|40718.9|40698.9|40709.8|40689.8|3
1722852280000|2024-08-05 10:04:40|40708.9|40688.9|40708.2|40688.2|40708.9|40688.9|40700.7|40680.7|4
1722852290000|2024-08-05 10:04:50|40706.6|40686.6|40709.1|40689.1|40709.1|40689.1|40705.7|40685.7|2
1722852300000|2024-08-05 10:05:00|40710.1|40690.1|40711.6|40691.6|40711.6|40691.6|40710.1|40690.1|2
1722852310000|2024-08-05 10:05:10|40710.7|40690.7|40719.1|40699.1|40719.1|40699.1|40710.7|40690.7|2
1722852320000|2024-08-05 10:05:20|40720.7|40700.7|40725.7|40705.7|40725.7|40705.7|40720.7|40700.7|15
1722852330000|2024-08-05 10:05:30|40723.2|40703.2|40713.9|40693.9|40723.2|40703.2|40713.9|40693.9|0
1722852340000|2024-08-05 10:05:40|40709.8|40689.8|40715.7|40695.7|40715.7|40695.7|40705.7|40685.7|8
1722852350000|2024-08-05 10:05:50|40716.6|40696.6|40720.7|40700.7|40720.7|40700.7|40715.7|40695.7|14
1722852360000|2024-08-05 10:06:00|||||||||2
1722852370000|2024-08-05 10:06:10|40718.9|40698.9|40718.2|40698.2|40718.9|40698.9|40715.7|40695.7|0
1722852380000|2024-08-05 10:06:20|40720.7|40700.7|40715.7|40695.7|40720.7|40700.7|40715.7|40695.7|2
1722852390000|2024-08-05 10:06:30|40716.7|40696.7|40720.7|40700.7|40720.7|40700.7|40716.7|40696.7|1
1722852400000|2024-08-05 10:06:40|40721.7|40701.7|40723.2|40703.2|40723.2|40703.2|40721.7|40701.7|9
1722852410000|2024-08-05 10:06:50|40722.3|40702.3|40715.7|40695.7|40722.3|40702.3|40715.7|40695.7|1
1722852420000|2024-08-05 10:07:00|40716.7|40696.7|40714.8|40694.8|40720.7|40700.7|40714.8|40694.8|11
1722852430000|2024-08-05 10:07:10|40712.1|40692.1|40703.9|40683.9|40712.1|40692.1|40703.2|40683.2|1
1722852440000|2024-08-05 10:07:20|40701.7|40681.7|40705.7|40685.7|40705.7|40685.7|40700.7|40680.7|12
1722852450000|2024-08-05 10:07:30|40703.2|40683.2|40705.7|40685.7|40705.7|40685.7|40700.7|40680.7|1
1722852460000|2024-08-05 10:07:40|40709.2|40689.2|40710.7|40690.7|40713.2|40693.2|40708.2|40688.2|1
1722852470000|2024-08-05 10:07:50|40711.7|40691.7|40715.7|40695.7|40715.7|40695.7|40711.7|40691.7|0
1722852480000|2024-08-05 10:08:00|40717.6|40697.6|40726.7|40706.7|40729.2|40709.2|40717.6|40697.6|11
1722852490000|2024-08-05 10:08:10|40725.7|40705.7|40723.2|40703.2|40725.7|40705.7|40720.1|40700.1|3
1722852500000|2024-08-05 10:08:20|40724.2|40704.2|40714.2|40694.2|40724.2|40704.2|40714.2|40694.2|3
1722852510000|2024-08-05 10:08:30|40713.2|40693.2|40715.7|40695.7|40715.7|40695.7|40711.7|40691.7|0
1722852520000|2024-08-05 10:08:40|40712.6|40692.6|40710.8|40690.8|40715.7|40695.7|40710.8|40690.8|0
1722852530000|2024-08-05 10:08:50|||||||||2
1722852540000|2024-08-05 10:09:00|40705.8|40685.8|40697.6|40677.6|40705.8|40685.8|40693.3|40673.3|13
1722852550000|2024-08-05 10:09:10|40700.8|40680.8|40701.7|40681.7|40705.8|40685.8|40697.6|40677.6|6
1722852560000|2024-08-05 10:09:20|40700.1|40680.1|40649.2|40629.2|40700.1|40680.1|40649.2|40629.2|56
1722852570000|2024-08-05 10:09:30|40648.3|40628.3|40639.2|40619.2|40650.8|40630.8|40639.2|40619.2|30
1722852580000|2024-08-05 10:09:40|40636.7|40616.7|40515.5|40495.5|40636.7|40616.7|40508|40488|213
1722852590000|2024-08-05 10:09:50|40517.1|40497.1|40490.3|40470.3|40517.1|40497.1|40467.1|40447.1|101
1722852600000|2024-08-05 10:10:00|40487.5|40467.5|40494.4|40474.4|40496.2|40476.2|40455.3|40435.3|172
1722852610000|2024-08-05 10:10:10|40490.3|40470.3|40477.8|40457.8|40490.3|40470.3|40473.7|40453.7|42
1722852620000|2024-08-05 10:10:20|40476.9|40456.9|40482.1|40462.1|40482.1|40462.1|40460.3|40440.3|40
1722852630000|2024-08-05 10:10:30|40483.7|40463.7|40491.2|40471.2|40493.7|40473.7|40477.8|40457.8|42
1722852640000|2024-08-05 10:10:40|40490.3|40470.3|40469.4|40449.4|40490.3|40470.3|40465.3|40445.3|41
1722852650000|2024-08-05 10:10:50|40467.8|40447.8|40483.7|40463.7|40483.7|40463.7|40465.3|40445.3|29
1722852660000|2024-08-05 10:11:00|40482.8|40462.8|40471.2|40451.2|40482.8|40462.8|40470.3|40450.3|30
1722852670000|2024-08-05 10:11:10|40475.3|40455.3|40467.8|40447.8|40475.3|40455.3|40461.2|40441.2|16
1722852680000|2024-08-05 10:11:20|40465.1|40445.1|40471.2|40451.2|40476.2|40456.2|40460.3|40440.3|44
1722852690000|2024-08-05 10:11:30|40472.8|40452.8|40466.9|40446.9|40475.3|40455.3|40466.9|40446.9|29
1722852700000|2024-08-05 10:11:40|40467.8|40447.8|40455.3|40435.3|40467.8|40447.8|40442.1|40422.1|42
1722852710000|2024-08-05 10:11:50|40453.7|40433.7|40444.4|40424.4|40457.8|40437.8|40444.4|40424.4|26
1722852720000|2024-08-05 10:12:00|40438.5|40418.5|40415.5|40395.5|40438.5|40418.5|40415.5|40395.5|62
1722852730000|2024-08-05 10:12:10|40417.1|40397.1|40389.4|40369.4|40417.1|40397.1|40384.4|40364.4|126
1722852740000|2024-08-05 10:12:20|40391.9|40371.9|40375.3|40355.3|40391.9|40371.9|40375.3|40355.3|22
1722852750000|2024-08-05 10:12:30|40380.3|40360.3|40379.4|40359.4|40384.4|40364.4|40370.3|40350.3|65
1722852760000|2024-08-05 10:12:40|40378.5|40358.5|40374.4|40354.4|40378.5|40358.5|40367.6|40347.6|22
1722852770000|2024-08-05 10:12:50|40376.2|40356.2|40387.6|40367.6|40390.1|40370.1|40376.2|40356.2|10
1722852780000|2024-08-05 10:13:00|40386|40366|40399.4|40379.4|40399.4|40379.4|40378.5|40358.5|57
1722852790000|2024-08-05 10:13:10|40403.5|40383.5|40414.4|40394.4|40414.4|40394.4|40402.8|40382.8|19
1722852800000|2024-08-05 10:13:20|40410.3|40390.3|40400.3|40380.3|40411.9|40391.9|40400.3|40380.3|14
1722852810000|2024-08-05 10:13:30|40399.4|40379.4|40375.3|40355.3|40399.4|40379.4|40375.3|40355.3|7
1722852820000|2024-08-05 10:13:40|40374.4|40354.4|40370.3|40350.3|40374.4|40354.4|40366.2|40346.2|12
1722852830000|2024-08-05 10:13:50|40369.4|40349.4|40366.9|40346.9|40371|40351|40366.9|40346.9|6
1722852840000|2024-08-05 10:14:00|40368.5|40348.5|40365.3|40345.3|40368.5|40348.5|40360.1|40340.1|18
1722852850000|2024-08-05 10:14:10|40364.4|40344.4|40361|40341|40364.4|40344.4|40360.1|40340.1|10
1722852860000|2024-08-05 10:14:20|40358.5|40338.5|40358.5|40338.5|40363.5|40343.5|40358.5|40338.5|10
1722852870000|2024-08-05 10:14:30|40357.6|40337.6|40378.5|40358.5|40378.5|40358.5|40347.8|40327.8|51
1722852880000|2024-08-05 10:14:40|40379.4|40359.4|40397.8|40377.8|40397.8|40377.8|40379.4|40359.4|17
1722852890000|2024-08-05 10:14:50|40399.4|40379.4|40386|40366|40405.1|40385.1|40386|40366|30
1722852900000|2024-08-05 10:15:00|40386.9|40366.9|40380.3|40360.3|40390.3|40370.3|40379.4|40359.4|8
1722852910000|2024-08-05 10:15:10|40383.5|40363.5|40410.1|40390.1|40410.1|40390.1|40383.5|40363.5|20
1722852920000|2024-08-05 10:15:20|40413.5|40393.5|40436.9|40416.9|40436.9|40416.9|40413.5|40393.5|9
1722852930000|2024-08-05 10:15:30|40437.8|40417.8|40435.3|40415.3|40442.8|40422.8|40435.3|40415.3|14
1722852940000|2024-08-05 10:15:40|40437.1|40417.1|40435.3|40415.3|40437.8|40417.8|40435.3|40415.3|7
1722852950000|2024-08-05 10:15:50|40432.8|40412.8|40430.3|40410.3|40432.8|40412.8|40425.3|40405.3|37
1722852960000|2024-08-05 10:16:00|40428.5|40408.5|40412.1|40392.1|40428.5|40408.5|40410.3|40390.3|6
1722852970000|2024-08-05 10:16:10|40413.7|40393.7|40419.4|40399.4|40419.4|40399.4|40413.7|40393.7|1
1722852980000|2024-08-05 10:16:20|40420.3|40400.3|40427.1|40407.1|40427.1|40407.1|40420.3|40400.3|2
1722852990000|2024-08-05 10:16:30|40429.6|40409.6|40453.7|40433.7|40457.1|40437.1|40429.6|40409.6|31
1722853000000|2024-08-05 10:16:40|40455.3|40435.3|40453.7|40433.7|40455.3|40435.3|40453.7|40433.7|2
1722853010000|2024-08-05 10:16:50|40455.3|40435.3|40466.2|40446.2|40467.8|40447.8|40453.7|40433.7|7
1722853020000|2024-08-05 10:17:00|40465.3|40445.3|40461.2|40441.2|40465.3|40445.3|40461.2|40441.2|2
1722853030000|2024-08-05 10:17:10|40458.7|40438.7|40458.7|40438.7|40460.3|40440.3|40457.8|40437.8|3
1722853040000|2024-08-05 10:17:20|40457.8|40437.8|40461.2|40441.2|40463.7|40443.7|40456.2|40436.2|6
1722853050000|2024-08-05 10:17:30|40455.3|40435.3|40461.9|40441.9|40461.9|40441.9|40451.2|40431.2|3
1722853060000|2024-08-05 10:17:40|40465.3|40445.3|40475.3|40455.3|40475.3|40455.3|40465.3|40445.3|8
1722853070000|2024-08-05 10:17:50|40476.9|40456.9|40485.3|40465.3|40486.2|40466.2|40475.3|40455.3|7
1722853080000|2024-08-05 10:18:00|40483.5|40463.5|40479.7|40459.7|40483.5|40463.5|40476.2|40456.2|6
1722853090000|2024-08-05 10:18:10|40480.6|40460.6|40486.2|40466.2|40486.2|40466.2|40480.6|40460.6|22
1722853100000|2024-08-05 10:18:20|40488.1|40468.1|40496.2|40476.2|40500.3|40480.3|40488.1|40468.1|21
1722853110000|2024-08-05 10:18:30|40495.3|40475.3|40492.2|40472.2|40495.3|40475.3|40492.2|40472.2|2
1722853120000|2024-08-05 10:18:40|40496.2|40476.2|40495.3|40475.3|40496.2|40476.2|40491.2|40471.2|7
1722853130000|2024-08-05 10:18:50|40486.2|40466.2|40496.2|40476.2|40496.2|40476.2|40486.2|40466.2|11
1722853140000|2024-08-05 10:19:00|40497.2|40477.2|40498.7|40478.7|40498.7|40478.7|40496.2|40476.2|23
1722853150000|2024-08-05 10:19:10|40497.2|40477.2|40500.3|40480.3|40500.3|40480.3|40497.2|40477.2|12
1722853160000|2024-08-05 10:19:20|40498.7|40478.7|40496.2|40476.2|40498.7|40478.7|40496.2|40476.2|7
1722853170000|2024-08-05 10:19:30|40494.7|40474.7|40490.3|40470.3|40494.7|40474.7|40489.4|40469.4|4
1722853180000|2024-08-05 10:19:40|40488.7|40468.7|40491.2|40471.2|40491.2|40471.2|40487.2|40467.2|5
1722853190000|2024-08-05 10:19:50|40490.3|40470.3|40485.3|40465.3|40491.2|40471.2|40485.3|40465.3|20
1722853200000|2024-08-05 10:20:00|40477.8|40457.8|40473.1|40453.1|40477.8|40457.8|40473.1|40453.1|5
1722853210000|2024-08-05 10:20:10|40472.2|40452.2|40477.2|40457.2|40477.2|40457.2|40472.2|40452.2|1
1722853220000|2024-08-05 10:20:20|40478.8|40458.8|40479.7|40459.7|40479.7|40459.7|40478.8|40458.8|6
1722853230000|2024-08-05 10:20:30|40481.3|40461.3|40481.3|40461.3|40485.3|40465.3|40481.3|40461.3|2
1722853240000|2024-08-05 10:20:40|40482.2|40462.2|40491.3|40471.3|40491.3|40471.3|40482.2|40462.2|3
1722853250000|2024-08-05 10:20:50|40490.3|40470.3|40480.3|40460.3|40490.3|40470.3|40480.3|40460.3|7
1722853260000|2024-08-05 10:21:00|40476.3|40456.3|40480.3|40460.3|40480.3|40460.3|40475.3|40455.3|3
1722853270000|2024-08-05 10:21:10|40478.8|40458.8|40474.4|40454.4|40478.8|40458.8|40474.4|40454.4|0
1722853280000|2024-08-05 10:21:20|40472.8|40452.8|40472.2|40452.2|40474.4|40454.4|40470.3|40450.3|7
1722853290000|2024-08-05 10:21:30|40471.3|40451.3|40442.8|40422.8|40471.3|40451.3|40442.8|40422.8|6
1722853300000|2024-08-05 10:21:40|40441.3|40421.3|40435.3|40415.3|40442.8|40422.8|40435.3|40415.3|3
1722853310000|2024-08-05 10:21:50|40434.4|40414.4|40441.3|40421.3|40441.3|40421.3|40433.5|40413.5|14
1722853320000|2024-08-05 10:22:00|40442.2|40422.2|40442.2|40422.2|40442.2|40422.2|40441.3|40421.3|13
1722853330000|2024-08-05 10:22:10|40445.3|40425.3|40450.3|40430.3|40450.3|40430.3|40445.3|40425.3|9
1722853340000|2024-08-05 10:22:20|40452.8|40432.8|40462.9|40442.9|40464.4|40444.4|40452.8|40432.8|3
1722853350000|2024-08-05 10:22:30|40461.9|40441.9|40455.4|40435.4|40461.9|40441.9|40455.4|40435.4|8
1722853360000|2024-08-05 10:22:40|40456.3|40436.3|40460.4|40440.4|40460.4|40440.4|40452.9|40432.9|6
1722853370000|2024-08-05 10:22:50|40461.9|40441.9|40480.4|40460.4|40480.4|40460.4|40460.4|40440.4|4
1722853380000|2024-08-05 10:23:00|40482.9|40462.9|40486.3|40466.3|40487.9|40467.9|40482.9|40462.9|7
1722853390000|2024-08-05 10:23:10|40487.9|40467.9|40487.9|40467.9|40487.9|40467.9|40486.3|40466.3|6
1722853400000|2024-08-05 10:23:20|40486.3|40466.3|40485.4|40465.4|40487.9|40467.9|40484.4|40464.4|16
1722853410000|2024-08-05 10:23:30|40481.3|40461.3|40470.4|40450.4|40481.3|40461.3|40468.8|40448.8|12
1722853420000|2024-08-05 10:23:40|40465.4|40445.4|40461.9|40441.9|40465.4|40445.4|40460.4|40440.4|1
1722853430000|2024-08-05 10:23:50|40460.4|40440.4|40445.4|40425.4|40461.3|40441.3|40445.4|40425.4|9
1722853440000|2024-08-05 10:24:00|40441.9|40421.9|40434.4|40414.4|40441.9|40421.9|40434.4|40414.4|5
1722853450000|2024-08-05 10:24:10|40431.3|40411.3|40424.4|40404.4|40431.3|40411.3|40421.3|40401.3|7
1722853460000|2024-08-05 10:24:20|40422.9|40402.9|40431.3|40411.3|40431.3|40411.3|40420.4|40400.4|7
1722853470000|2024-08-05 10:24:30|40432.9|40412.9|40442.9|40422.9|40443.5|40423.5|40432.9|40412.9|5
1722853480000|2024-08-05 10:24:40|40442|40422|40435.4|40415.4|40442|40422|40435.4|40415.4|1
1722853490000|2024-08-05 10:24:50|40433.8|40413.8|40430.4|40410.4|40435.4|40415.4|40430.4|40410.4|2
1722853500000|2024-08-05 10:25:00|40427.9|40407.9|40419.7|40399.7|40432.9|40412.9|40419.7|40399.7|6
1722853510000|2024-08-05 10:25:10|40418.8|40398.8|40399.5|40379.5|40418.8|40398.8|40390.4|40370.4|16
1722853520000|2024-08-05 10:25:20|40400.4|40380.4|40405.4|40385.4|40405.4|40385.4|40400.4|40380.4|8
1722853530000|2024-08-05 10:25:30|40406.3|40386.3|40400.4|40380.4|40415.4|40395.4|40398.8|40378.8|19
1722853540000|2024-08-05 10:25:40|40395.4|40375.4|40395.4|40375.4|40395.4|40375.4|40390.4|40370.4|6
1722853550000|2024-08-05 10:25:50|||||||||6
1722853560000|2024-08-05 10:26:00|40393.8|40373.8|40390.4|40370.4|40397.9|40377.9|40390.4|40370.4|8
1722853570000|2024-08-05 10:26:10|40392.9|40372.9|40399.5|40379.5|40399.5|40379.5|40390.4|40370.4|8
1722853580000|2024-08-05 10:26:20|40400.4|40380.4|40407.9|40387.9|40408.8|40388.8|40400.4|40380.4|1
1722853590000|2024-08-05 10:26:30|40408.8|40388.8|40392|40372|40410.4|40390.4|40392|40372|7
1722853600000|2024-08-05 10:26:40|40390.4|40370.4|40387.2|40367.2|40390.4|40370.4|40387.2|40367.2|5
1722853610000|2024-08-05 10:26:50|40386.3|40366.3|40377.2|40357.2|40390.4|40370.4|40372.2|40352.2|66
1722853620000|2024-08-05 10:27:00|40378.8|40358.8|40371.3|40351.3|40380.4|40360.4|40369.7|40349.7|3
1722853630000|2024-08-05 10:27:10|40372.9|40352.9|40392.9|40372.9|40392.9|40372.9|40372.9|40352.9|10
1722853640000|2024-08-05 10:27:20|40391.3|40371.3|40402.2|40382.2|40402.2|40382.2|40391.3|40371.3|3
1722853650000|2024-08-05 10:27:30|40400.4|40380.4|40382.2|40362.2|40400.4|40380.4|40382.2|40362.2|9
1722853660000|2024-08-05 10:27:40|40383.8|40363.8|40387|40367|40387.9|40367.9|40382.2|40362.2|0
1722853670000|2024-08-05 10:27:50|40385.4|40365.4|40393.8|40373.8|40393.8|40373.8|40384.7|40364.7|8
1722853680000|2024-08-05 10:28:00|40397.2|40377.2|40391.3|40371.3|40397.2|40377.2|40389.7|40369.7|7
1722853690000|2024-08-05 10:28:10|40392.9|40372.9|40393.8|40373.8|40393.8|40373.8|40392.9|40372.9|1
1722853700000|2024-08-05 10:28:20|40395.6|40375.6|40402.2|40382.2|40404.7|40384.7|40395.6|40375.6|13
1722853710000|2024-08-05 10:28:30|40401.3|40381.3|40389.9|40369.9|40401.3|40381.3|40389.9|40369.9|2
1722853720000|2024-08-05 10:28:40|40393.1|40373.1|40395.6|40375.6|40395.6|40375.6|40389.9|40369.9|6
1722853730000|2024-08-05 10:28:50|40397.2|40377.2|40407.2|40387.2|40407.2|40387.2|40397.2|40377.2|6
1722853740000|2024-08-05 10:29:00|40408.8|40388.8|40398.1|40378.1|40410.6|40390.6|40398.1|40378.1|9
1722853750000|2024-08-05 10:29:10|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|40395.6|40375.6|1
1722853760000|2024-08-05 10:29:20|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|0
1722853770000|2024-08-05 10:29:30|40395.4|40375.4|40397.2|40377.2|40397.2|40377.2|40382.2|40362.2|17
1722853780000|2024-08-05 10:29:40|40398.8|40378.8|40388.8|40368.8|40401.3|40381.3|40388.8|40368.8|2
1722853790000|2024-08-05 10:29:50|40390.4|40370.4|40387.2|40367.2|40392.2|40372.2|40387.2|40367.2|2
1722853800000|2024-08-05 10:30:00|40388.8|40368.8|40397.2|40377.2|40397.2|40377.2|40387.2|40367.2|4
1722853810000|2024-08-05 10:30:10|40398.1|40378.1|40390.4|40370.4|40398.1|40378.1|40390.4|40370.4|13
1722853820000|2024-08-05 10:30:20|40387.2|40367.2|40379.7|40359.7|40387.2|40367.2|40379.7|40359.7|12
1722853830000|2024-08-05 10:30:30|40378.8|40358.8|40365.4|40345.4|40378.8|40358.8|40365.4|40345.4|30
1722853840000|2024-08-05 10:30:40|40363.8|40343.8|40355.4|40335.4|40365.4|40345.4|40352.2|40332.2|12
1722853850000|2024-08-05 10:30:50|40353.6|40333.6|40355.4|40335.4|40360.4|40340.4|40350.4|40330.4|28
1722853860000|2024-08-05 10:31:00|40357.9|40337.9|40356.3|40336.3|40359.5|40339.5|40353.8|40333.8|16
1722853870000|2024-08-05 10:31:10|40357.9|40337.9|40357.9|40337.9|40357.9|40337.9|40352.9|40332.9|20
1722853880000|2024-08-05 10:31:20|40360.4|40340.4|40362.9|40342.9|40362.9|40342.9|40360.4|40340.4|12
1722853890000|2024-08-05 10:31:30|40363.8|40343.8|40372.9|40352.9|40372.9|40352.9|40363.8|40343.8|4
1722853900000|2024-08-05 10:31:40|40375.4|40355.4|40391.3|40371.3|40396.3|40376.3|40375.4|40355.4|18
1722853910000|2024-08-05 10:31:50|40390.4|40370.4|40392.9|40372.9|40393.8|40373.8|40390.4|40370.4|19
1722853920000|2024-08-05 10:32:00|40391.3|40371.3|40400.4|40380.4|40406.3|40386.3|40391.3|40371.3|16
1722853930000|2024-08-05 10:32:10|40395.4|40375.4|40410.4|40390.4|40410.4|40390.4|40395.4|40375.4|12
1722853940000|2024-08-05 10:32:20|40405.4|40385.4|40395.4|40375.4|40405.4|40385.4|40392.9|40372.9|13
1722853950000|2024-08-05 10:32:30|40394.5|40374.5|40405.4|40385.4|40405.4|40385.4|40391.3|40371.3|9
1722853960000|2024-08-05 10:32:40|40406.3|40386.3|40405.4|40385.4|40410.4|40390.4|40405.4|40385.4|0
1722853970000|2024-08-05 10:32:50|40400.4|40380.4|40382.9|40362.9|40400.4|40380.4|40382.9|40362.9|17
1722853980000|2024-08-05 10:33:00|40382|40362|40375.4|40355.4|40382|40362|40375.4|40355.4|4
1722853990000|2024-08-05 10:33:10|40374.5|40354.5|40355.4|40335.4|40374.5|40354.5|40355.4|40335.4|6
1722854000000|2024-08-05 10:33:20|40352.9|40332.9|40352.9|40332.9|40355.4|40335.4|40350.4|40330.4|25
1722854010000|2024-08-05 10:33:30|40349.5|40329.5|40347.9|40327.9|40349.5|40329.5|40345.4|40325.4|15
1722854020000|2024-08-05 10:33:40|40350.4|40330.4|40345.4|40325.4|40355.4|40335.4|40345.4|40325.4|14
1722854030000|2024-08-05 10:33:50|40342.9|40322.9|40343.8|40323.8|40343.8|40323.8|40335.4|40315.4|71
1722854040000|2024-08-05 10:34:00|40342.9|40322.9|40357.2|40337.2|40358.8|40338.8|40342.9|40322.9|8
1722854050000|2024-08-05 10:34:10|40355.7|40335.7|40352.2|40332.2|40357.2|40337.2|40352.2|40332.2|6
1722854060000|2024-08-05 10:34:20|40354.7|40334.7|40364.7|40344.7|40364.7|40344.7|40354.7|40334.7|4
1722854070000|2024-08-05 10:34:30|40363.2|40343.2|40354.7|40334.7|40363.2|40343.2|40354.7|40334.7|4
1722854080000|2024-08-05 10:34:40|40352.2|40332.2|40349.7|40329.7|40352.2|40332.2|40349.7|40329.7|5
1722854090000|2024-08-05 10:34:50|40353.2|40333.2|40362.2|40342.2|40364.7|40344.7|40353.2|40333.2|7
1722854100000|2024-08-05 10:35:00|40363.2|40343.2|40374.7|40354.7|40374.7|40354.7|40363.2|40343.2|14
1722854110000|2024-08-05 10:35:10|40373.2|40353.2|40372.2|40352.2|40377.2|40357.2|40369.1|40349.1|2
1722854120000|2024-08-05 10:35:20|40373.2|40353.2|40382.2|40362.2|40382.2|40362.2|40373.2|40353.2|7
1722854130000|2024-08-05 10:35:30|40383.8|40363.8|40386.3|40366.3|40386.3|40366.3|40383.8|40363.8|2
1722854140000|2024-08-05 10:35:40|40384.7|40364.7|40384.7|40364.7|40386.3|40366.3|40382.2|40362.2|0
1722854150000|2024-08-05 10:35:50|40386.3|40366.3|40380.7|40360.7|40386.3|40366.3|40380.7|40360.7|3
1722854160000|2024-08-05 10:36:00|40379.1|40359.1|40367.2|40347.2|40379.1|40359.1|40367.2|40347.2|44
1722854170000|2024-08-05 10:36:10|40366.3|40346.3|40357|40337|40366.3|40346.3|40357|40337|20
1722854180000|2024-08-05 10:36:20|40353.8|40333.8|40340.4|40320.4|40353.8|40333.8|40340.4|40320.4|15
1722854190000|2024-08-05 10:36:30|40339.5|40319.5|40336.3|40316.3|40339.5|40319.5|40332.9|40312.9|31
1722854200000|2024-08-05 10:36:40|40337.9|40317.9|40322.9|40302.9|40337.9|40317.9|40320.4|40300.4|34
1722854210000|2024-08-05 10:36:50|40323.8|40303.8|40320.4|40300.4|40325.4|40305.4|40320.4|40300.4|21
1722854220000|2024-08-05 10:37:00|40317.9|40297.9|40313.6|40293.6|40322.9|40302.9|40309.5|40289.5|30
1722854230000|2024-08-05 10:37:10|40316.1|40296.1|40313.6|40293.6|40316.1|40296.1|40311.1|40291.1|10
1722854240000|2024-08-05 10:37:20|40312.7|40292.7|40278.6|40258.6|40316.1|40296.1|40263.6|40243.6|35
1722854250000|2024-08-05 10:37:30|40280.2|40260.2|40277.7|40257.7|40286.1|40266.1|40276.1|40256.1|31
1722854260000|2024-08-05 10:37:40|40276.1|40256.1|40274.5|40254.5|40278.6|40258.6|40272.7|40252.7|20
1722854270000|2024-08-05 10:37:50|40273.6|40253.6|40263.6|40243.6|40278.6|40258.6|40261.1|40241.1|23
1722854280000|2024-08-05 10:38:00|40265.2|40245.2|40259.5|40239.5|40265.2|40245.2|40259.5|40239.5|22
1722854290000|2024-08-05 10:38:10|40257|40237|40264.5|40244.5|40264.5|40244.5|40256.1|40236.1|16
1722854300000|2024-08-05 10:38:20|40266.1|40246.1|40269.5|40249.5|40269.5|40249.5|40263.6|40243.6|9
1722854310000|2024-08-05 10:38:30|40270.4|40250.4|40269.5|40249.5|40280.4|40260.4|40269.5|40249.5|13
1722854320000|2024-08-05 10:38:40|40263.6|40243.6|40265.2|40245.2|40268.6|40248.6|40262|40242|14
1722854330000|2024-08-05 10:38:50|40263.6|40243.6|40256.1|40236.1|40263.6|40243.6|40256.1|40236.1|41
1722854340000|2024-08-05 10:39:00|40254.5|40234.5|40266.1|40246.1|40273.6|40253.6|40253.6|40233.6|39
1722854350000|2024-08-05 10:39:10|40264.5|40244.5|40263.6|40243.6|40264.5|40244.5|40263.6|40243.6|5
1722854360000|2024-08-05 10:39:20|40267|40247|40272|40252|40272|40252|40267|40247|6
1722854370000|2024-08-05 10:39:30|40273.6|40253.6|40274.5|40254.5|40274.5|40254.5|40273.6|40253.6|1
1722854380000|2024-08-05 10:39:40|40273.6|40253.6|40288.6|40268.6|40288.6|40268.6|40268.6|40248.6|30
1722854390000|2024-08-05 10:39:50|40290.4|40270.4|40290|40270|40298.6|40278.6|40290|40270|14
1722854400000|2024-08-05 10:40:00|40277.7|40257.7|40278.6|40258.6|40278.6|40258.6|40269.5|40249.5|8
1722854410000|2024-08-05 10:40:10|40280.2|40260.2|40264.5|40244.5|40280.2|40260.2|40263.6|40243.6|30
1722854420000|2024-08-05 10:40:20|40266.1|40246.1|40278.9|40258.9|40280.4|40260.4|40266.1|40246.1|6
1722854430000|2024-08-05 10:40:30|40277.3|40257.3|40264.5|40244.5|40277.3|40257.3|40259.5|40239.5|9
1722854440000|2024-08-05 10:40:40|40266.1|40246.1|40252|40232|40266.1|40246.1|40251.1|40231.1|6
1722854450000|2024-08-05 10:40:50|40257|40237|40258.6|40238.6|40262|40242|40257|40237|4
1722854460000|2024-08-05 10:41:00|40257|40237|40261.1|40241.1|40261.1|40241.1|40257|40237|5
1722854470000|2024-08-05 10:41:10|40259.5|40239.5|40278.6|40258.6|40278.6|40258.6|40259.5|40239.5|7
1722854480000|2024-08-05 10:41:20|40281.1|40261.1|40288.6|40268.6|40288.6|40268.6|40281.1|40261.1|8
1722854490000|2024-08-05 10:41:30|40286.8|40266.8|40262|40242|40286.8|40266.8|40262|40242|10
1722854500000|2024-08-05 10:41:40|40260.5|40240.5|40250.5|40230.5|40262|40242|40250.5|40230.5|1
1722854510000|2024-08-05 10:41:50|40253.6|40233.6|40256.1|40236.1|40258.6|40238.6|40253.6|40233.6|7
1722854520000|2024-08-05 10:42:00|40255.2|40235.2|40247|40227|40256.8|40236.8|40247|40227|8
1722854530000|2024-08-05 10:42:10|40248.6|40228.6|40253.6|40233.6|40258.6|40238.6|40248.6|40228.6|16
1722854540000|2024-08-05 10:42:20|40255.5|40235.5|40258.6|40238.6|40258.6|40238.6|40255.5|40235.5|1
1722854550000|2024-08-05 10:42:30|40254.5|40234.5|40258.6|40238.6|40258.6|40238.6|40254.5|40234.5|7
1722854560000|2024-08-05 10:42:40|40259.5|40239.5|40263.6|40243.6|40263.6|40243.6|40259.5|40239.5|2
1722854570000|2024-08-05 10:42:50|40264.6|40244.6|40263.6|40243.6|40270.5|40250.5|40261.1|40241.1|7
1722854580000|2024-08-05 10:43:00|40266.8|40246.8|40263.6|40243.6|40266.8|40246.8|40263.6|40243.6|4
1722854590000|2024-08-05 10:43:10|40264.6|40244.6|40264.6|40244.6|40268.6|40248.6|40264.6|40244.6|2
1722854600000|2024-08-05 10:43:20|40263.6|40243.6|40270.5|40250.5|40270.5|40250.5|40263.6|40243.6|5
1722854610000|2024-08-05 10:43:30|40272.1|40252.1|40277.1|40257.1|40277.1|40257.1|40268.6|40248.6|3
1722854620000|2024-08-05 10:43:40|40278|40258|40283.6|40263.6|40283.6|40263.6|40278|40258|4
1722854630000|2024-08-05 10:43:50|40288.6|40268.6|40288.6|40268.6|40288.6|40268.6|40288.6|40268.6|4
1722854640000|2024-08-05 10:44:00|40292.7|40272.7|40288.6|40268.6|40293.6|40273.6|40288.6|40268.6|10
1722854650000|2024-08-05 10:44:10|40286.8|40266.8|40283.6|40263.6|40286.8|40266.8|40279.6|40259.6|2
1722854660000|2024-08-05 10:44:20|40288.6|40268.6|40287.1|40267.1|40288.6|40268.6|40287.1|40267.1|10
1722854670000|2024-08-05 10:44:30|40288.6|40268.6|40283.6|40263.6|40293.6|40273.6|40283.6|40263.6|12
1722854680000|2024-08-05 10:44:40|40282.7|40262.7|40286.1|40266.1|40286.1|40266.1|40282.1|40262.1|2
1722854690000|2024-08-05 10:44:50|40287.1|40267.1|40288.7|40268.7|40288.7|40268.7|40284.6|40264.6|1
1722854700000|2024-08-05 10:45:00|40293.7|40273.7|40299.6|40279.6|40299.6|40279.6|40288.7|40268.7|7
1722854710000|2024-08-05 10:45:10|40298.7|40278.7|40283.7|40263.7|40301.2|40281.2|40280.2|40260.2|9
1722854720000|2024-08-05 10:45:20|40288.7|40268.7|40287.7|40267.7|40293.7|40273.7|40287.7|40267.7|0
1722854730000|2024-08-05 10:45:30|40288.7|40268.7|40288.7|40268.7|40288.7|40268.7|40284.6|40264.6|8
1722854740000|2024-08-05 10:45:40|40287.1|40267.1|40271.2|40251.2|40288.7|40268.7|40271.2|40251.2|14
1722854750000|2024-08-05 10:45:50|40270.2|40250.2|40255.2|40235.2|40270.2|40250.2|40255.2|40235.2|10
1722854760000|2024-08-05 10:46:00|40248.7|40228.7|40237.3|40217.3|40248.7|40228.7|40237.3|40217.3|5
1722854770000|2024-08-05 10:46:10|40232.7|40212.7|40243.7|40223.7|40251.8|40231.8|40232.7|40212.7|19
1722854780000|2024-08-05 10:46:20|40237.7|40217.7|40217.7|40197.7|40237.7|40217.7|40217.7|40197.7|28
1722854790000|2024-08-05 10:46:30|40218.7|40198.7|40216.2|40196.2|40221.2|40201.2|40214.6|40194.6|6
1722854800000|2024-08-05 10:46:40|40217.7|40197.7|40214.6|40194.6|40218.7|40198.7|40214.6|40194.6|2
1722854810000|2024-08-05 10:46:50|40213.7|40193.7|40214.6|40194.6|40216.2|40196.2|40213.7|40193.7|13
1722854820000|2024-08-05 10:47:00|40212.1|40192.1|40237.1|40217.1|40237.1|40217.1|40197.1|40177.1|75
1722854830000|2024-08-05 10:47:10|40238.7|40218.7|40237.1|40217.1|40238.7|40218.7|40235.5|40215.5|5
1722854840000|2024-08-05 10:47:20|40235.5|40215.5|40222.1|40202.1|40238.7|40218.7|40220.5|40200.5|7
1722854850000|2024-08-05 10:47:30|40221.2|40201.2|40200.5|40180.5|40221.2|40201.2|40198|40178|29
1722854860000|2024-08-05 10:47:40|40199.6|40179.6|40195.5|40175.5|40199.6|40179.6|40185.5|40165.5|14
1722854870000|2024-08-05 10:47:50|40193.9|40173.9|40171.4|40151.4|40193.9|40173.9|40170.5|40150.5|19
1722854880000|2024-08-05 10:48:00|40173|40153|40169.6|40149.6|40173|40153|40168|40148|26
1722854890000|2024-08-05 10:48:10|40170.5|40150.5|40186.4|40166.4|40189.6|40169.6|40170.5|40150.5|10
1722854900000|2024-08-05 10:48:20|40188|40168|40163.7|40143.7|40193.7|40173.7|40162.1|40142.1|22
1722854910000|2024-08-05 10:48:30|40162.1|40142.1|40165.5|40145.5|40165.5|40145.5|40159.6|40139.6|8
1722854920000|2024-08-05 10:48:40|40170.5|40150.5|40178.9|40158.9|40178.9|40158.9|40170.5|40150.5|4
1722854930000|2024-08-05 10:48:50|40182.3|40162.3|40165.5|40145.5|40183|40163|40165.5|40145.5|9
1722854940000|2024-08-05 10:49:00|40164.6|40144.6|40161.4|40141.4|40164.6|40144.6|40156.4|40136.4|5
1722854950000|2024-08-05 10:49:10|40165.5|40145.5|40171.4|40151.4|40176.4|40156.4|40165.5|40145.5|15
1722854960000|2024-08-05 10:49:20|40169.8|40149.8|40181.4|40161.4|40181.4|40161.4|40169.8|40149.8|8
1722854970000|2024-08-05 10:49:30|40182.3|40162.3|40177.3|40157.3|40182.3|40162.3|40177.3|40157.3|6
1722854980000|2024-08-05 10:49:40|40181.4|40161.4|40179.6|40159.6|40185.5|40165.5|40177.1|40157.1|6
1722854990000|2024-08-05 10:49:50|40175.5|40155.5|40159.6|40139.6|40177.1|40157.1|40159.6|40139.6|11
1722855000000|2024-08-05 10:50:00|40161.2|40141.2|40159.6|40139.6|40161.2|40141.2|40159.6|40139.6|9
1722855010000|2024-08-05 10:50:10|40158|40138|40155.5|40135.5|40158|40138|40150.5|40130.5|11
1722855020000|2024-08-05 10:50:20|40158|40138|40160.5|40140.5|40161.4|40141.4|40158|40138|5
1722855030000|2024-08-05 10:50:30|40158.9|40138.9|40155.5|40135.5|40160.5|40140.5|40155.5|40135.5|3
1722855040000|2024-08-05 10:50:40|40154.6|40134.6|40150.5|40130.5|40154.6|40134.6|40150.5|40130.5|2
1722855050000|2024-08-05 10:50:50|40149.6|40129.6|40137.1|40117.1|40154.6|40134.6|40137.1|40117.1|18
1722855060000|2024-08-05 10:51:00|40135.5|40115.5|40144.6|40124.6|40144.6|40124.6|40135.5|40115.5|12
1722855070000|2024-08-05 10:51:10|40140.5|40120.5|40117.1|40097.1|40140.5|40120.5|40117.1|40097.1|27
1722855080000|2024-08-05 10:51:20|40118|40098|40113.9|40093.9|40118.9|40098.9|40113|40093|55
1722855090000|2024-08-05 10:51:30|40115.5|40095.5|40094.6|40074.6|40115.5|40095.5|40089.6|40069.6|31
1722855100000|2024-08-05 10:51:40|40097.1|40077.1|40095.5|40075.5|40099.6|40079.6|40095.5|40075.5|26
1722855110000|2024-08-05 10:51:50|40094.6|40074.6|40083.7|40063.7|40094.6|40074.6|40083.7|40063.7|17
1722855120000|2024-08-05 10:52:00|40081.2|40061.2|40079.6|40059.6|40084.6|40064.6|40079.6|40059.6|17
1722855130000|2024-08-05 10:52:10|40077.1|40057.1|40069.6|40049.6|40077.1|40057.1|40069.6|40049.6|15
1722855140000|2024-08-05 10:52:20|40068|40048|40073.7|40053.7|40079.6|40059.6|40059.6|40039.6|30
1722855150000|2024-08-05 10:52:30|40072.8|40052.8|40089.6|40069.6|40091.4|40071.4|40068.7|40048.7|22
1722855160000|2024-08-05 10:52:40|40090.5|40070.5|40092.1|40072.1|40093.7|40073.7|40088.7|40068.7|8
1722855170000|2024-08-05 10:52:50|40094.6|40074.6|40094.6|40074.6|40096.2|40076.2|40092.1|40072.1|13
1722855180000|2024-08-05 10:53:00|40093.7|40073.7|40086.2|40066.2|40093.7|40073.7|40076.2|40056.2|19
1722855190000|2024-08-05 10:53:10|40088.7|40068.7|40093.7|40073.7|40096.2|40076.2|40088.7|40068.7|18
1722855200000|2024-08-05 10:53:20|40092.1|40072.1|40077.1|40057.1|40092.1|40072.1|40077.1|40057.1|2
1722855210000|2024-08-05 10:53:30|40078.9|40058.9|40074.6|40054.6|40088.7|40068.7|40074.6|40054.6|33
1722855220000|2024-08-05 10:53:40|40073.7|40053.7|40061.2|40041.2|40073.7|40053.7|40058.7|40038.7|10
1722855230000|2024-08-05 10:53:50|40063|40043|40066.2|40046.2|40066.2|40046.2|40063|40043|4
1722855240000|2024-08-05 10:54:00|40064.6|40044.6|40069.6|40049.6|40072.1|40052.1|40063.7|40043.7|13
1722855250000|2024-08-05 10:54:10|40071.2|40051.2|40068.7|40048.7|40072.1|40052.1|40068.7|40048.7|1
1722855260000|2024-08-05 10:54:20|40069.6|40049.6|40062.1|40042.1|40069.6|40049.6|40062.1|40042.1|8
1722855270000|2024-08-05 10:54:30|40061.2|40041.2|40064.6|40044.6|40064.6|40044.6|40060.5|40040.5|4
1722855280000|2024-08-05 10:54:40|40067.1|40047.1|40087.1|40067.1|40087.1|40067.1|40066.2|40046.2|14
1722855290000|2024-08-05 10:54:50|40083.7|40063.7|40078.7|40058.7|40088.7|40068.7|40078.7|40058.7|24
1722855300000|2024-08-05 10:55:00|40076.9|40056.9|40058.7|40038.7|40076.9|40056.9|40058.7|40038.7|5
1722855310000|2024-08-05 10:55:10|40057.8|40037.8|40062.1|40042.1|40062.1|40042.1|40049.6|40029.6|14
1722855320000|2024-08-05 10:55:20|40063|40043|40067.1|40047.1|40067.1|40047.1|40063|40043|3
1722855330000|2024-08-05 10:55:30|40065.5|40045.5|40060.5|40040.5|40069.6|40049.6|40060.5|40040.5|9
1722855340000|2024-08-05 10:55:40|40061.4|40041.4|40060.5|40040.5|40061.4|40041.4|40058.9|40038.9|28
1722855350000|2024-08-05 10:55:50|40058.9|40038.9|40065.5|40045.5|40065.5|40045.5|40052.1|40032.1|19
1722855360000|2024-08-05 10:56:00|40069.6|40049.6|40092.4|40072.4|40092.4|40072.4|40068.7|40048.7|21
1722855370000|2024-08-05 10:56:10|40088.9|40068.9|40098.7|40078.7|40099.6|40079.6|40083|40063|33
1722855380000|2024-08-05 10:56:20|40095.5|40075.5|40078.7|40058.7|40095.5|40075.5|40078.7|40058.7|11
1722855390000|2024-08-05 10:56:30|40074.6|40054.6|40061.2|40041.2|40074.6|40054.6|40058|40038|5
1722855400000|2024-08-05 10:56:40|40059.6|40039.6|40066.2|40046.2|40067.1|40047.1|40059.6|40039.6|15
1722855410000|2024-08-05 10:56:50|40067.8|40047.8|40079.6|40059.6|40079.6|40059.6|40067.8|40047.8|9
1722855420000|2024-08-05 10:57:00|40080.5|40060.5|40068.7|40048.7|40082.1|40062.1|40068.7|40048.7|6
1722855430000|2024-08-05 10:57:10|40066.9|40046.9|40053.7|40033.7|40066.9|40046.9|40053.7|40033.7|6
1722855440000|2024-08-05 10:57:20|40051.2|40031.2|40052.1|40032.1|40052.1|40032.1|40048.7|40028.7|5
1722855450000|2024-08-05 10:57:30|40053.7|40033.7|40044.6|40024.6|40053.7|40033.7|40044.6|40024.6|49
1722855460000|2024-08-05 10:57:40|40046.2|40026.2|40048.7|40028.7|40049.6|40029.6|40044.6|40024.6|4
1722855470000|2024-08-05 10:57:50|40049.6|40029.6|40032.1|40012.1|40049.6|40029.6|40031.5|40011.5|25
1722855480000|2024-08-05 10:58:00|40029.6|40009.6|40036.2|40016.2|40036.2|40016.2|40028.7|40008.7|16
1722855490000|2024-08-05 10:58:10|40037.1|40017.1|40025.3|40005.3|40043.7|40023.7|40025.3|40005.3|19
1722855500000|2024-08-05 10:58:20|40026.2|40006.2|40048|40028|40048|40028|40023.7|40003.7|21
1722855510000|2024-08-05 10:58:30|40051.2|40031.2|40043.7|40023.7|40053.7|40033.7|40043.7|40023.7|15
1722855520000|2024-08-05 10:58:40|40045.3|40025.3|40045.3|40025.3|40045.3|40025.3|40045.3|40025.3|2
1722855530000|2024-08-05 10:58:50|40043.7|40023.7|40038.7|40018.7|40043.7|40023.7|40038.7|40018.7|2
1722855540000|2024-08-05 10:59:00|40036.2|40016.2|40046.2|40026.2|40048.7|40028.7|40032.1|40012.1|36
1722855550000|2024-08-05 10:59:10|40044.6|40024.6|40038.7|40018.7|40047.1|40027.1|40036.2|40016.2|11
1722855560000|2024-08-05 10:59:20|40033.7|40013.7|40025.6|40005.6|40033.7|40013.7|40018.7|39998.7|49
1722855570000|2024-08-05 10:59:30|40027.1|40007.1|40020.6|40000.6|40027.1|40007.1|40020.6|40000.6|9
1722855580000|2024-08-05 10:59:40|40022.1|40002.1|40011.5|39991.5|40022.1|40002.1|40009.6|39989.6|16
1722855590000|2024-08-05 10:59:50|40014.6|39994.6|40032.1|40012.1|40034.6|40014.6|40014.6|39994.6|68
1722855600000|2024-08-05 11:00:00|40031.2|40011.2|40016.2|39996.2|40031.2|40011.2|40009|39989|52
1722855610000|2024-08-05 11:00:10|40017.1|39997.1|40006.5|39986.5|40022.1|40002.1|40006.5|39986.5|7
1722855620000|2024-08-05 11:00:20|40004.6|39984.6|39983.7|39963.7|40004.6|39984.6|39980.6|39960.6|51
1722855630000|2024-08-05 11:00:30|39985.6|39965.6|39979.6|39959.6|39985.6|39965.6|39977.1|39957.1|46
1722855640000|2024-08-05 11:00:40|39978.7|39958.7|39989.6|39969.6|39989.6|39969.6|39978.7|39958.7|9
1722855650000|2024-08-05 11:00:50|39994.6|39974.6|40010.3|39990.3|40012.8|39992.8|39994.6|39974.6|18
1722855660000|2024-08-05 11:01:00|40008.7|39988.7|40003.7|39983.7|40008.7|39988.7|40001.2|39981.2|35
1722855670000|2024-08-05 11:01:10|40005.3|39985.3|40002.2|39982.2|40005.3|39985.3|40000.3|39980.3|11
1722855680000|2024-08-05 11:01:20|40001.2|39981.2|40003.7|39983.7|40003.7|39983.7|39998.7|39978.7|2
1722855690000|2024-08-05 11:01:30|40005.3|39985.3|39993.7|39973.7|40005.3|39985.3|39993.7|39973.7|47
1722855700000|2024-08-05 11:01:40|39991.9|39971.9|39998.7|39978.7|39998.7|39978.7|39988.7|39968.7|20
1722855710000|2024-08-05 11:01:50|40000.3|39980.3|40003.7|39983.7|40003.7|39983.7|39998.7|39978.7|6
1722855720000|2024-08-05 11:02:00|40010.6|39990.6|39986.9|39966.9|40010.6|39990.6|39986.9|39966.9|18
1722855730000|2024-08-05 11:02:10|39981.9|39961.9|39992.8|39972.8|39993.7|39973.7|39977.8|39957.8|39
1722855740000|2024-08-05 11:02:20|39990.3|39970.3|39995.3|39975.3|39995.3|39975.3|39974.4|39954.4|20
1722855750000|2024-08-05 11:02:30|39994.4|39974.4|39981.2|39961.2|39994.4|39974.4|39980.6|39960.6|4
1722855760000|2024-08-05 11:02:40|39979.7|39959.7|39974.4|39954.4|39979.7|39959.7|39974.4|39954.4|2
1722855770000|2024-08-05 11:02:50|39971.2|39951.2|39973.1|39953.1|39975.3|39955.3|39971.2|39951.2|4
1722855780000|2024-08-05 11:03:00|39976.3|39956.3|39972.8|39952.8|39976.9|39956.9|39971.9|39951.9|20
1722855790000|2024-08-05 11:03:10|39970.3|39950.3|39976.3|39956.3|39980.3|39960.3|39966.9|39946.9|18
1722855800000|2024-08-05 11:03:20|39975.3|39955.3|39976.3|39956.3|39977.8|39957.8|39974.7|39954.7|0
1722855810000|2024-08-05 11:03:30|39977.8|39957.8|39964.7|39944.7|39977.8|39957.8|39964.7|39944.7|7
1722855820000|2024-08-05 11:03:40|39966.3|39946.3|39973.8|39953.8|39973.8|39953.8|39966.3|39946.3|9
1722855830000|2024-08-05 11:03:50|39974.7|39954.7|39984.7|39964.7|39984.7|39964.7|39974.7|39954.7|12
1722855840000|2024-08-05 11:04:00|39987.8|39967.8|39992.8|39972.8|39992.8|39972.8|39987.8|39967.8|10
1722855850000|2024-08-05 11:04:10|39991.3|39971.3|39980.3|39960.3|39991.3|39971.3|39978.8|39958.8|13
1722855860000|2024-08-05 11:04:20|39981.3|39961.3|39991.3|39971.3|39991.3|39971.3|39981.3|39961.3|12
1722855870000|2024-08-05 11:04:30|39992.8|39972.8|39992.8|39972.8|39992.8|39972.8|39992.8|39972.8|2
1722855880000|2024-08-05 11:04:40|39995.3|39975.3|40000.3|39980.3|40010.3|39990.3|39993.8|39973.8|9
1722855890000|2024-08-05 11:04:50|39996.9|39976.9|39991.9|39971.9|40000.4|39980.4|39991.9|39971.9|10
1722855900000|2024-08-05 11:05:00|39989.4|39969.4|39968.8|39948.8|39989.4|39969.4|39967.9|39947.9|16
1722855910000|2024-08-05 11:05:10|39967.2|39947.2|39970.4|39950.4|39970.4|39950.4|39966.3|39946.3|2
1722855920000|2024-08-05 11:05:20|39974.4|39954.4|39972.9|39952.9|39976.9|39956.9|39972.9|39952.9|0
1722855930000|2024-08-05 11:05:30|39974.4|39954.4|39976.9|39956.9|39980.1|39960.1|39971.9|39951.9|1
1722855940000|2024-08-05 11:05:40|39978.5|39958.5|39987.9|39967.9|39987.9|39967.9|39978.5|39958.5|3
1722855950000|2024-08-05 11:05:50|39988.8|39968.8|39970.4|39950.4|39988.8|39968.8|39970.4|39950.4|8
1722855960000|2024-08-05 11:06:00|39968.8|39948.8|39967.2|39947.2|39970.4|39950.4|39965.4|39945.4|27
1722855970000|2024-08-05 11:06:10|39968.8|39948.8|39962.2|39942.2|39968.8|39948.8|39962.2|39942.2|31
1722855980000|2024-08-05 11:06:20|39963.1|39943.1|39982.9|39962.9|39982.9|39962.9|39963.1|39943.1|4
1722855990000|2024-08-05 11:06:30|39983.8|39963.8|39981.3|39961.3|39983.8|39963.8|39981.3|39961.3|1
1722856000000|2024-08-05 11:06:40|39982.9|39962.9|39985.6|39965.6|39985.6|39965.6|39975.4|39955.4|19
1722856010000|2024-08-05 11:06:50|39987.2|39967.2|39983.1|39963.1|39988.8|39968.8|39983.1|39963.1|21
1722856020000|2024-08-05 11:07:00|39980.6|39960.6|39964.7|39944.7|39980.6|39960.6|39964.7|39944.7|6
1722856030000|2024-08-05 11:07:10|39966.3|39946.3|39963.8|39943.8|39966.3|39946.3|39962.2|39942.2|6
1722856040000|2024-08-05 11:07:20|39962.2|39942.2|39949.7|39929.7|39963.8|39943.8|39948.8|39928.8|42
1722856050000|2024-08-05 11:07:30|39948.8|39928.8|39959.5|39939.5|39961|39941|39948.8|39928.8|6
1722856060000|2024-08-05 11:07:40|39961|39941|39965.6|39945.6|39970.4|39950.4|39961|39941|15
1722856070000|2024-08-05 11:07:50|39964.7|39944.7|39960.6|39940.6|39965.6|39945.6|39960.6|39940.6|12
1722856080000|2024-08-05 11:08:00|39959.7|39939.7|39946.3|39926.3|39959.7|39939.7|39946.3|39926.3|7
1722856090000|2024-08-05 11:08:10|39947.2|39927.2|39909.9|39889.9|39947.2|39927.2|39909.9|39889.9|38
1722856100000|2024-08-05 11:08:20|39909|39889|39907.4|39887.4|39912.4|39892.4|39901.5|39881.5|48
1722856110000|2024-08-05 11:08:30|39908.3|39888.3|39894|39874|39909.9|39889.9|39894|39874|7
1722856120000|2024-08-05 11:08:40|39892.4|39872.4|39889.7|39869.7|39892.4|39872.4|39886.5|39866.5|15
1722856130000|2024-08-05 11:08:50|39888.1|39868.1|39896.5|39876.5|39896.5|39876.5|39888.1|39868.1|11
1722856140000|2024-08-05 11:09:00|39897.4|39877.4|39890.6|39870.6|39899.9|39879.9|39890.6|39870.6|15
1722856150000|2024-08-05 11:09:10|39889|39869|39877.4|39857.4|39889|39869|39877.4|39857.4|14
1722856160000|2024-08-05 11:09:20|39881.5|39861.5|39875.6|39855.6|39882.4|39862.4|39875.6|39855.6|11
1722856170000|2024-08-05 11:09:30|39876.5|39856.5|39872.4|39852.4|39876.5|39856.5|39872.4|39852.4|6
1722856180000|2024-08-05 11:09:40|39870.8|39850.8|39869.3|39849.3|39872.4|39852.4|39869.3|39849.3|11
1722856190000|2024-08-05 11:09:50|39867.4|39847.4|39874.7|39854.7|39874.7|39854.7|39866.5|39846.5|8
1722856200000|2024-08-05 11:10:00|39875.6|39855.6|39885.6|39865.6|39894|39874|39875.6|39855.6|24
1722856210000|2024-08-05 11:10:10|39886.5|39866.5|39882.2|39862.2|39886.5|39866.5|39882.2|39862.2|10
1722856220000|2024-08-05 11:10:20|39881.3|39861.3|39883.1|39863.1|39889.7|39869.7|39880.6|39860.6|35
1722856230000|2024-08-05 11:10:30|39881.5|39861.5|39893.1|39873.1|39893.1|39873.1|39881.5|39861.5|6
1722856240000|2024-08-05 11:10:40|39895.6|39875.6|39921.5|39901.5|39921.5|39901.5|39895.6|39875.6|15
1722856250000|2024-08-05 11:10:50|39922.4|39902.4|39929.7|39909.7|39936.5|39916.5|39921.5|39901.5|20
1722856260000|2024-08-05 11:11:00|39927.2|39907.2|39937.2|39917.2|39938.1|39918.1|39924|39904|15
1722856270000|2024-08-05 11:11:10|39938.8|39918.8|39915.6|39895.6|39938.8|39918.8|39915.6|39895.6|20
1722856280000|2024-08-05 11:11:20|39910.6|39890.6|39918.8|39898.8|39921.3|39901.3|39902.2|39882.2|23
1722856290000|2024-08-05 11:11:30|39919.7|39899.7|39921.3|39901.3|39921.3|39901.3|39908.8|39888.8|9
1722856300000|2024-08-05 11:11:40|39922.2|39902.2|39923.8|39903.8|39926.3|39906.3|39922.2|39902.2|4
1722856310000|2024-08-05 11:11:50|39921.3|39901.3|39916.3|39896.3|39921.3|39901.3|39916.3|39896.3|5
1722856320000|2024-08-05 11:12:00|39915.4|39895.4|39909.7|39889.7|39915.4|39895.4|39902.2|39882.2|20
1722856330000|2024-08-05 11:12:10|39911.3|39891.3|39926.3|39906.3|39926.3|39906.3|39911.3|39891.3|8
1722856340000|2024-08-05 11:12:20|39927.9|39907.9|39949.7|39929.7|39949.7|39929.7|39926.3|39906.3|34
1722856350000|2024-08-05 11:12:30|39952.2|39932.2|39943.8|39923.8|39953.8|39933.8|39942.9|39922.9|16
1722856360000|2024-08-05 11:12:40|39945.6|39925.6|39949.7|39929.7|39949.7|39929.7|39944.7|39924.7|28
1722856370000|2024-08-05 11:12:50|39951.3|39931.3|39931.3|39911.3|39951.3|39931.3|39931.3|39911.3|29
1722856380000|2024-08-05 11:13:00|39928.8|39908.8|39928.8|39908.8|39932.2|39912.2|39928.8|39908.8|9
1722856390000|2024-08-05 11:13:10|39929.7|39909.7|39927.2|39907.2|39933.8|39913.8|39918.1|39898.1|18
1722856400000|2024-08-05 11:13:20|39925.6|39905.6|39913.1|39893.1|39925.6|39905.6|39913.1|39893.1|13
1722856410000|2024-08-05 11:13:30|39911.5|39891.5|39916.5|39896.5|39916.5|39896.5|39907.5|39887.5|17
1722856420000|2024-08-05 11:13:40|39919|39899|39922.5|39902.5|39932.5|39912.5|39919|39899|17
1722856430000|2024-08-05 11:13:50|39921.5|39901.5|39915.6|39895.6|39925.6|39905.6|39915.6|39895.6|25
1722856440000|2024-08-05 11:14:00|39916.5|39896.5|39919|39899|39919|39899|39905|39885|25
1722856450000|2024-08-05 11:14:10|39920|39900|39917.5|39897.5|39924|39904|39917.5|39897.5|11
1722856460000|2024-08-05 11:14:20|39919.3|39899.3|39923.4|39903.4|39928.4|39908.4|39917.5|39897.5|37
1722856470000|2024-08-05 11:14:30|39919.3|39899.3|39910|39890|39919.3|39899.3|39907.5|39887.5|8
1722856480000|2024-08-05 11:14:40|39911.5|39891.5|39915|39895|39915|39895|39911.5|39891.5|12
1722856490000|2024-08-05 11:14:50|39915.9|39895.9|39909|39889|39915.9|39895.9|39906.5|39886.5|31
1722856500000|2024-08-05 11:15:00|39903.1|39883.1|39899.3|39879.3|39903.1|39883.1|39899.3|39879.3|11
1722856510000|2024-08-05 11:15:10|39898.4|39878.4|39888.4|39868.4|39898.4|39878.4|39888.4|39868.4|6
1722856520000|2024-08-05 11:15:20|39886.6|39866.6|39884.1|39864.1|39886.6|39866.6|39882.5|39862.5|23
1722856530000|2024-08-05 11:15:30|39885|39865|39869.1|39849.1|39885|39865|39865.6|39845.6|21
1722856540000|2024-08-05 11:15:40|39866.6|39846.6|39839.1|39819.1|39867.5|39847.5|39837.5|39817.5|44
1722856550000|2024-08-05 11:15:50|39834.3|39814.3|39825|39805|39836.6|39816.6|39825|39805|43
1722856560000|2024-08-05 11:16:00|39824.1|39804.1|39834.7|39814.7|39834.7|39814.7|39820.9|39800.9|48
1722856570000|2024-08-05 11:16:10|39840|39820|39847.5|39827.5|39851.6|39831.6|39840|39820|10
1722856580000|2024-08-05 11:16:20|39845.6|39825.6|39834.1|39814.1|39845.6|39825.6|39834.1|39814.1|6
1722856590000|2024-08-05 11:16:30|39832.5|39812.5|39820.9|39800.9|39832.5|39812.5|39820.9|39800.9|95
1722856600000|2024-08-05 11:16:40|39826.6|39806.6|39828.4|39808.4|39830.6|39810.6|39822.5|39802.5|26
1722856610000|2024-08-05 11:16:50|39832.5|39812.5|39835.9|39815.9|39840.9|39820.9|39832.5|39812.5|21
1722856620000|2024-08-05 11:17:00|39835|39815|39835.9|39815.9|39842.5|39822.5|39833.4|39813.4|12
1722856630000|2024-08-05 11:17:10|39836.8|39816.8|39838.4|39818.4|39839.3|39819.3|39836.8|39816.8|11
1722856640000|2024-08-05 11:17:20|39835.9|39815.9|39835|39815|39839.3|39819.3|39835|39815|14
1722856650000|2024-08-05 11:17:30|39835.9|39815.9|39833.4|39813.4|39838.4|39818.4|39827.5|39807.5|8
1722856660000|2024-08-05 11:17:40|39835|39815|39850|39830|39850.9|39830.9|39835|39815|17
1722856670000|2024-08-05 11:17:50|39848.4|39828.4|39877.5|39857.5|39877.5|39857.5|39848.4|39828.4|12
1722856680000|2024-08-05 11:18:00|39872.5|39852.5|39883.4|39863.4|39883.4|39863.4|39872.5|39852.5|34
1722856690000|2024-08-05 11:18:10|39882.5|39862.5|39857.7|39837.7|39882.5|39862.5|39849.3|39829.3|35
1722856700000|2024-08-05 11:18:20|39859.3|39839.3|39859.3|39839.3|39864.3|39844.3|39859.3|39839.3|8
1722856710000|2024-08-05 11:18:30|39858.4|39838.4|39849.3|39829.3|39858.4|39838.4|39846.8|39826.8|8
1722856720000|2024-08-05 11:18:40|39847.5|39827.5|39844.3|39824.3|39847.5|39827.5|39841.8|39821.8|15
1722856730000|2024-08-05 11:18:50|39846.1|39826.1|39849.3|39829.3|39849.3|39829.3|39844.3|39824.3|17
1722856740000|2024-08-05 11:19:00|39848.4|39828.4|39845|39825|39848.4|39828.4|39838.4|39818.4|12
1722856750000|2024-08-05 11:19:10|39846.6|39826.6|39862.5|39842.5|39862.5|39842.5|39846.6|39826.6|7
1722856760000|2024-08-05 11:19:20|39864.1|39844.1|39866.8|39846.8|39870.9|39850.9|39859.1|39839.1|16
1722856770000|2024-08-05 11:19:30|39864.3|39844.3|39865.9|39845.9|39865.9|39845.9|39864.3|39844.3|2
1722856780000|2024-08-05 11:19:40|39864.3|39844.3|39864.3|39844.3|39865.9|39845.9|39863.4|39843.4|2
1722856790000|2024-08-05 11:19:50|39865.9|39845.9|39874.3|39854.3|39874.3|39854.3|39864.3|39844.3|8
1722856800000|2024-08-05 11:20:00|39878.4|39858.4|39866.8|39846.8|39878.4|39858.4|39866.8|39846.8|47
1722856810000|2024-08-05 11:20:10|39868.4|39848.4|39883.4|39863.4|39884.3|39864.3|39866.8|39846.8|14
1722856820000|2024-08-05 11:20:20|39886.8|39866.8|39879.3|39859.3|39894.1|39874.1|39879.3|39859.3|28
1722856830000|2024-08-05 11:20:30|39878.4|39858.4|39869.3|39849.3|39878.4|39858.4|39869.3|39849.3|2
1722856840000|2024-08-05 11:20:40|39867.7|39847.7|39859.3|39839.3|39867.7|39847.7|39859.3|39839.3|6
1722856850000|2024-08-05 11:20:50|39857.5|39837.5|39877.5|39857.5|39877.5|39857.5|39848.4|39828.4|19
1722856860000|2024-08-05 11:21:00|39889.1|39869.1|39897.5|39877.5|39897.5|39877.5|39889.1|39869.1|19
1722856870000|2024-08-05 11:21:10|39898.4|39878.4|39900.7|39880.7|39905.7|39885.7|39898.4|39878.4|11
1722856880000|2024-08-05 11:21:20|39901.6|39881.6|39917.5|39897.5|39917.5|39897.5|39901.6|39881.6|9
1722856890000|2024-08-05 11:21:30|39922.5|39902.5|39932.5|39912.5|39932.5|39912.5|39920.9|39900.9|22
1722856900000|2024-08-05 11:21:40|39933.4|39913.4|39946.6|39926.6|39947.5|39927.5|39933.4|39913.4|15
1722856910000|2024-08-05 11:21:50|39945.7|39925.7|39945.7|39925.7|39945.7|39925.7|39941.6|39921.6|7
1722856920000|2024-08-05 11:22:00|39946.6|39926.6|39910.7|39890.7|39946.6|39926.6|39907.5|39887.5|64
1722856930000|2024-08-05 11:22:10|39907.5|39887.5|39913.9|39893.9|39917.3|39897.3|39906.6|39886.6|19
1722856940000|2024-08-05 11:22:20|39910.7|39890.7|39889.1|39869.1|39910.7|39890.7|39889.1|39869.1|10
1722856950000|2024-08-05 11:22:30|39887.5|39867.5|39886.6|39866.6|39890.7|39870.7|39880.7|39860.7|7
1722856960000|2024-08-05 11:22:40|39885.7|39865.7|39875|39855|39885.7|39865.7|39872.5|39852.5|9
1722856970000|2024-08-05 11:22:50|39871.6|39851.6|39871.6|39851.6|39871.6|39851.6|39871.6|39851.6|2
1722856980000|2024-08-05 11:23:00|39867.3|39847.3|39858.9|39838.9|39868.9|39848.9|39853.9|39833.9|28
1722856990000|2024-08-05 11:23:10|39863.9|39843.9|39867.3|39847.3|39867.3|39847.3|39859.8|39839.8|12
1722857000000|2024-08-05 11:23:20|39869.8|39849.8|39867.3|39847.3|39875.7|39855.7|39867.3|39847.3|8
1722857010000|2024-08-05 11:23:30|39865.7|39845.7|39867.3|39847.3|39870.7|39850.7|39865.7|39845.7|7
1722857020000|2024-08-05 11:23:40|39866.4|39846.4|39859.8|39839.8|39866.4|39846.4|39859.8|39839.8|1
1722857030000|2024-08-05 11:23:50|39856.4|39836.4|39872.5|39852.5|39872.5|39852.5|39855.7|39835.7|27
1722857040000|2024-08-05 11:24:00|39875.7|39855.7|39869.8|39849.8|39884.1|39864.1|39869.8|39849.8|4
1722857050000|2024-08-05 11:24:10|39868.2|39848.2|39874.8|39854.8|39874.8|39854.8|39862.3|39842.3|4
1722857060000|2024-08-05 11:24:20|39875.7|39855.7|39885.7|39865.7|39885.7|39865.7|39875.7|39855.7|2
1722857070000|2024-08-05 11:24:30|39888.2|39868.2|39879.8|39859.8|39890.7|39870.7|39879.8|39859.8|9
1722857080000|2024-08-05 11:24:40|39880.7|39860.7|39888.9|39868.9|39888.9|39868.9|39880.7|39860.7|10
1722857090000|2024-08-05 11:24:50|39889.8|39869.8|39897.1|39877.1|39897.1|39877.1|39889.8|39869.8|3
1722857100000|2024-08-05 11:25:00|39898|39878|39903.9|39883.9|39903.9|39883.9|39893.9|39873.9|27
1722857110000|2024-08-05 11:25:10|39905.7|39885.7|39913.9|39893.9|39914.8|39894.8|39905.7|39885.7|3
1722857120000|2024-08-05 11:25:20|39911.4|39891.4|39906.4|39886.4|39924.8|39904.8|39906.4|39886.4|26
1722857130000|2024-08-05 11:25:30|39904.8|39884.8|39894.8|39874.8|39904.8|39884.8|39894.8|39874.8|2
1722857140000|2024-08-05 11:25:40|39893.9|39873.9|39890.7|39870.7|39894.8|39874.8|39887.3|39867.3|7
1722857150000|2024-08-05 11:25:50|39891.6|39871.6|39895.7|39875.7|39895.7|39875.7|39890.7|39870.7|4
1722857160000|2024-08-05 11:26:00|39893.2|39873.2|39890.7|39870.7|39894.1|39874.1|39889.1|39869.1|16
1722857170000|2024-08-05 11:26:10|39895.7|39875.7|39898.9|39878.9|39898.9|39878.9|39890.7|39870.7|11
1722857180000|2024-08-05 11:26:20|39900.7|39880.7|39905.7|39885.7|39905.7|39885.7|39900.7|39880.7|10
1722857190000|2024-08-05 11:26:30|39902.5|39882.5|39898.9|39878.9|39902.5|39882.5|39894.8|39874.8|10
1722857200000|2024-08-05 11:26:40|39899.8|39879.8|39894.8|39874.8|39899.8|39879.8|39894.8|39874.8|5
1722857210000|2024-08-05 11:26:50|39895.7|39875.7|39898.9|39878.9|39901.4|39881.4|39895.7|39875.7|12
1722857220000|2024-08-05 11:27:00|39896.4|39876.4|39913.9|39893.9|39913.9|39893.9|39896.4|39876.4|12
1722857230000|2024-08-05 11:27:10|39911.4|39891.4|39898.9|39878.9|39913.9|39893.9|39898.9|39878.9|10
1722857240000|2024-08-05 11:27:20|39893.9|39873.9|39893.9|39873.9|39893.9|39873.9|39889.8|39869.8|5
1722857250000|2024-08-05 11:27:30|39894.8|39874.8|39890.7|39870.7|39898.9|39878.9|39890.7|39870.7|3
1722857260000|2024-08-05 11:27:40|39889.8|39869.8|39882.3|39862.3|39889.8|39869.8|39882.3|39862.3|4
1722857270000|2024-08-05 11:27:50|39880.7|39860.7|39872.3|39852.3|39880.7|39860.7|39872.3|39852.3|12
1722857280000|2024-08-05 11:28:00|39864.8|39844.8|39860.7|39840.7|39864.8|39844.8|39860.7|39840.7|27
1722857290000|2024-08-05 11:28:10|39859.8|39839.8|39870.5|39850.5|39870.5|39850.5|39859.8|39839.8|12
1722857300000|2024-08-05 11:28:20|39871.4|39851.4|39876.6|39856.6|39876.6|39856.6|39871.4|39851.4|1
1722857310000|2024-08-05 11:28:30|39877.5|39857.5|39873.9|39853.9|39886.4|39866.4|39873.9|39853.9|5
1722857320000|2024-08-05 11:28:40|39873|39853|39868.9|39848.9|39873|39853|39868.9|39848.9|5
1722857330000|2024-08-05 11:28:50|39866.4|39846.4|39863.9|39843.9|39866.4|39846.4|39859.8|39839.8|7
1722857340000|2024-08-05 11:29:00|39865.5|39845.5|39868.9|39848.9|39872.1|39852.1|39865.5|39845.5|7
1722857350000|2024-08-05 11:29:10|39869.8|39849.8|39857.3|39837.3|39869.8|39849.8|39857.3|39837.3|20
1722857360000|2024-08-05 11:29:20|39858.9|39838.9|39857.3|39837.3|39858.9|39838.9|39856.4|39836.4|0
1722857370000|2024-08-05 11:29:30|39858.9|39838.9|39852.3|39832.3|39858.9|39838.9|39852.3|39832.3|4
1722857380000|2024-08-05 11:29:40|39853.9|39833.9|39848.9|39828.9|39853.9|39833.9|39848.9|39828.9|4
1722857390000|2024-08-05 11:29:50|39848|39828|39855.5|39835.5|39855.5|39835.5|39844.8|39824.8|9
1722857400000|2024-08-05 11:30:00|39853.9|39833.9|39857.3|39837.3|39858.9|39838.9|39852.3|39832.3|28
1722857410000|2024-08-05 11:30:10|39859.8|39839.8|39863.9|39843.9|39868|39848|39859.8|39839.8|11
1722857420000|2024-08-05 11:30:20|39861.4|39841.4|39858.9|39838.9|39862.3|39842.3|39858.2|39838.2|8
1722857430000|2024-08-05 11:30:30|39859.8|39839.8|39866.4|39846.4|39866.4|39846.4|39859.8|39839.8|3
1722857440000|2024-08-05 11:30:40|39864.8|39844.8|39868.9|39848.9|39870.5|39850.5|39864.8|39844.8|3
1722857450000|2024-08-05 11:30:50|39868|39848|39863.9|39843.9|39868|39848|39863.9|39843.9|10
1722857460000|2024-08-05 11:31:00|39861.4|39841.4|39873.9|39853.9|39875.5|39855.5|39859.8|39839.8|18
1722857470000|2024-08-05 11:31:10|39872.3|39852.3|39878.9|39858.9|39878.9|39858.9|39872.3|39852.3|1
1722857480000|2024-08-05 11:31:20|39877.3|39857.3|39873|39853|39878.9|39858.9|39873|39853|42
1722857490000|2024-08-05 11:31:30|39865.7|39845.7|39854.8|39834.8|39868.9|39848.9|39853.9|39833.9|31
1722857500000|2024-08-05 11:31:40|39853.9|39833.9|39848.9|39828.9|39853.9|39833.9|39842.3|39822.3|31
1722857510000|2024-08-05 11:31:50|39850.5|39830.5|39843.9|39823.9|39853.9|39833.9|39843.9|39823.9|12
1722857520000|2024-08-05 11:32:00|39843|39823|39838.9|39818.9|39843|39823|39838.9|39818.9|16
1722857530000|2024-08-05 11:32:10|39840.5|39820.5|39847.1|39827.1|39847.1|39827.1|39838.9|39818.9|10
1722857540000|2024-08-05 11:32:20|39843.9|39823.9|39843|39823|39844.6|39824.6|39841.4|39821.4|7
1722857550000|2024-08-05 11:32:30|39840.5|39820.5|39832.1|39812.1|39843|39823|39832.1|39812.1|33
1722857560000|2024-08-05 11:32:40|39833.9|39813.9|39833.9|39813.9|39837.1|39817.1|39832.1|39812.1|7
1722857570000|2024-08-05 11:32:50|39833|39813|39836.4|39816.4|39836.4|39816.4|39833|39813|7
1722857580000|2024-08-05 11:33:00|39838|39818|39829.6|39809.6|39840.5|39820.5|39829.6|39809.6|111
1722857590000|2024-08-05 11:33:10|39828|39808|39818|39798|39831.4|39811.4|39814.8|39794.8|91
1722857600000|2024-08-05 11:33:20|39818.9|39798.9|39817.1|39797.1|39827.1|39807.1|39817.1|39797.1|16
1722857610000|2024-08-05 11:33:30|39813|39793|39808|39788|39813|39793|39804.6|39784.6|45
1722857620000|2024-08-05 11:33:40|39810.5|39790.5|39809.6|39789.6|39813|39793|39808|39788|8
1722857630000|2024-08-05 11:33:50|39808|39788|39818|39798|39818|39798|39808|39788|25
1722857640000|2024-08-05 11:34:00|39819.6|39799.6|39822.1|39802.1|39823|39803|39817.1|39797.1|7
1722857650000|2024-08-05 11:34:10|39823|39803|39818|39798|39824.6|39804.6|39818|39798|10
1722857660000|2024-08-05 11:34:20|39813.9|39793.9|39803.7|39783.7|39813.9|39793.9|39803.7|39783.7|14
1722857670000|2024-08-05 11:34:30|39802.1|39782.1|39785.5|39765.5|39802.1|39782.1|39782.1|39762.1|30
1722857680000|2024-08-05 11:34:40|39787.3|39767.3|39802.1|39782.1|39807.1|39787.1|39787.3|39767.3|14
1722857690000|2024-08-05 11:34:50|39801.2|39781.2|39812.1|39792.1|39813.7|39793.7|39796.2|39776.2|18
1722857700000|2024-08-05 11:35:00|39813.9|39793.9|39813.9|39793.9|39818.9|39798.9|39807.1|39787.1|36
1722857710000|2024-08-05 11:35:10|39818.9|39798.9|39818.9|39798.9|39826.4|39806.4|39818.9|39798.9|5
1722857720000|2024-08-05 11:35:20|39820.7|39800.7|39827.3|39807.3|39832.3|39812.3|39820.7|39800.7|17
1722857730000|2024-08-05 11:35:30|39826.4|39806.4|39853.9|39833.9|39853.9|39833.9|39825.5|39805.5|22
1722857740000|2024-08-05 11:35:40|39852.1|39832.1|39823.9|39803.9|39852.1|39832.1|39823.9|39803.9|29
1722857750000|2024-08-05 11:35:50|39822.3|39802.3|39826.4|39806.4|39828.9|39808.9|39814.8|39794.8|55
1722857760000|2024-08-05 11:36:00|39828.9|39808.9|39823.9|39803.9|39832.1|39812.1|39821.4|39801.4|8
1722857770000|2024-08-05 11:36:10|39823|39803|39820.5|39800.5|39823.9|39803.9|39820.5|39800.5|0
1722857780000|2024-08-05 11:36:20|39819.8|39799.8|39823.9|39803.9|39823.9|39803.9|39819.8|39799.8|6
1722857790000|2024-08-05 11:36:30|39819.8|39799.8|39804.8|39784.8|39819.8|39799.8|39804.8|39784.8|11
1722857800000|2024-08-05 11:36:40|39805.8|39785.8|39804.8|39784.8|39808.9|39788.9|39804.8|39784.8|5
1722857810000|2024-08-05 11:36:50|39801.7|39781.7|39821.2|39801.2|39821.2|39801.2|39799.8|39779.8|35
1722857820000|2024-08-05 11:37:00|39818|39798|39808|39788|39818|39798|39808|39788|9
1722857830000|2024-08-05 11:37:10|39812.1|39792.1|39807.1|39787.1|39812.1|39792.1|39807.1|39787.1|2
1722857840000|2024-08-05 11:37:20|39806.2|39786.2|39807.1|39787.1|39807.1|39787.1|39803|39783|4
1722857850000|2024-08-05 11:37:30|39809.6|39789.6|39814.6|39794.6|39814.6|39794.6|39807.1|39787.1|7
1722857860000|2024-08-05 11:37:40|39813.7|39793.7|39817.1|39797.1|39817.1|39797.1|39812.1|39792.1|1
1722857870000|2024-08-05 11:37:50|39812.1|39792.1|39813|39793|39815.5|39795.5|39812.1|39792.1|6
1722857880000|2024-08-05 11:38:00|39813.9|39793.9|39824.6|39804.6|39829.4|39809.4|39813.9|39793.9|17
1722857890000|2024-08-05 11:38:10|39823|39803|39815.8|39795.8|39823|39803|39815.8|39795.8|13
1722857900000|2024-08-05 11:38:20|39813.9|39793.9|39810.8|39790.8|39813.9|39793.9|39809.9|39789.9|9
1722857910000|2024-08-05 11:38:30|39809.9|39789.9|39795.8|39775.8|39809.9|39789.9|39795.8|39775.8|9
1722857920000|2024-08-05 11:38:40|39794.9|39774.9|39790.8|39770.8|39794.9|39774.9|39785.8|39765.8|41
1722857930000|2024-08-05 11:38:50|39789.9|39769.9|39793.9|39773.9|39793.9|39773.9|39789.9|39769.9|10
1722857940000|2024-08-05 11:39:00|39794.9|39774.9|39793.3|39773.3|39796.7|39776.7|39792.4|39772.4|28
1722857950000|2024-08-05 11:39:10|39789.2|39769.2|39786.5|39766.5|39789.2|39769.2|39786.5|39766.5|9
1722857960000|2024-08-05 11:39:20|39782.4|39762.4|39771.7|39751.7|39782.4|39762.4|39771.7|39751.7|27
1722857970000|2024-08-05 11:39:30|39769.2|39749.2|39750.8|39730.8|39770.8|39750.8|39750.8|39730.8|22
1722857980000|2024-08-05 11:39:40|39753.3|39733.3|39735.8|39715.8|39754.9|39734.9|39735.8|39715.8|26
1722857990000|2024-08-05 11:39:50|39738.3|39718.3|39730.8|39710.8|39741.7|39721.7|39730.8|39710.8|34
1722858000000|2024-08-05 11:40:00|39729.9|39709.9|39716.7|39696.7|39730.8|39710.8|39715.8|39695.8|28
1722858010000|2024-08-05 11:40:10|39719.9|39699.9|39746.7|39726.7|39749.2|39729.2|39719.9|39699.9|25
1722858020000|2024-08-05 11:40:20|39749.2|39729.2|39754|39734|39757.6|39737.6|39749.2|39729.2|41
1722858030000|2024-08-05 11:40:30|39754.9|39734.9|39756.5|39736.5|39757.4|39737.4|39754.9|39734.9|5
1722858040000|2024-08-05 11:40:40|39755.8|39735.8|39737.6|39717.6|39755.8|39735.8|39735.8|39715.8|10
1722858050000|2024-08-05 11:40:50|39735.8|39715.8|39732.6|39712.6|39735.8|39715.8|39725.1|39705.1|49
1722858060000|2024-08-05 11:41:00|39737.6|39717.6|39732.6|39712.6|39737.6|39717.6|39732.6|39712.6|16
1722858070000|2024-08-05 11:41:10|39731|39711|39725.1|39705.1|39732.6|39712.6|39725.1|39705.1|10
1722858080000|2024-08-05 11:41:20|39724.2|39704.2|39722.6|39702.6|39724.2|39704.2|39714.4|39694.4|15
1722858090000|2024-08-05 11:41:30|39725.1|39705.1|39709.4|39689.4|39729.2|39709.2|39708.5|39688.5|17
1722858100000|2024-08-05 11:41:40|39712.6|39692.6|39716|39696|39726.7|39706.7|39712.6|39692.6|50
1722858110000|2024-08-05 11:41:50|39715.3|39695.3|39681.9|39661.9|39719.4|39699.4|39681.9|39661.9|96
1722858120000|2024-08-05 11:42:00|39680.1|39660.1|39674.4|39654.4|39680.1|39660.1|39667.8|39647.8|68
1722858130000|2024-08-05 11:42:10|39671|39651|39667.8|39647.8|39671|39651|39664.4|39644.4|32
1722858140000|2024-08-05 11:42:20|39665.3|39645.3|39647.8|39627.8|39665.3|39645.3|39643.7|39623.7|84
1722858150000|2024-08-05 11:42:30|39641.9|39621.9|39649.4|39629.4|39649.4|39629.4|39634.4|39614.4|38
1722858160000|2024-08-05 11:42:40|39654.4|39634.4|39654.4|39634.4|39656|39636|39649.4|39629.4|14
1722858170000|2024-08-05 11:42:50|39652.6|39632.6|39651.9|39631.9|39654.4|39634.4|39639.4|39619.4|38
1722858180000|2024-08-05 11:43:00|39649.4|39629.4|39660.3|39640.3|39660.3|39640.3|39649.4|39629.4|21
1722858190000|2024-08-05 11:43:10|39663.8|39643.8|39679.4|39659.4|39679.4|39659.4|39663.8|39643.8|13
1722858200000|2024-08-05 11:43:20|39684.4|39664.4|39689.4|39669.4|39689.4|39669.4|39681.9|39661.9|13
1722858210000|2024-08-05 11:43:30|39692.8|39672.8|39694.4|39674.4|39699.4|39679.4|39692.8|39672.8|18
1722858220000|2024-08-05 11:43:40|39691|39671|39681.9|39661.9|39691|39671|39681.9|39661.9|20
1722858230000|2024-08-05 11:43:50|39681|39661|39674.4|39654.4|39684.4|39664.4|39674.4|39654.4|14
1722858240000|2024-08-05 11:44:00|39673.5|39653.5|39694.2|39674.2|39694.2|39674.2|39673.5|39653.5|70
1722858250000|2024-08-05 11:44:10|39692.6|39672.6|39718.5|39698.5|39723.5|39703.5|39692.6|39672.6|39
1722858260000|2024-08-05 11:44:20|39721|39701|39723.5|39703.5|39725.1|39705.1|39718.5|39698.5|4
1722858270000|2024-08-05 11:44:30|39726.7|39706.7|39758.5|39738.5|39759.4|39739.4|39726.7|39706.7|15
1722858280000|2024-08-05 11:44:40|39757.6|39737.6|39762.6|39742.6|39762.6|39742.6|39749.2|39729.2|23
1722858290000|2024-08-05 11:44:50|39764.2|39744.2|39764.4|39744.4|39766|39746|39761|39741|6
1722858300000|2024-08-05 11:45:00|39766|39746|39734.4|39714.4|39766.9|39746.9|39734.4|39714.4|33
1722858310000|2024-08-05 11:45:10|39733.5|39713.5|39708.5|39688.5|39733.5|39713.5|39708.5|39688.5|16
1722858320000|2024-08-05 11:45:20|39709.4|39689.4|39714.4|39694.4|39714.4|39694.4|39709.4|39689.4|7
1722858330000|2024-08-05 11:45:30|39717.6|39697.6|39725.1|39705.1|39725.1|39705.1|39717.6|39697.6|27
1722858340000|2024-08-05 11:45:40|39729.2|39709.2|39704.2|39684.2|39730.1|39710.1|39704.2|39684.2|13
1722858350000|2024-08-05 11:45:50|39703.3|39683.3|39717.6|39697.6|39717.6|39697.6|39701.7|39681.7|12
1722858360000|2024-08-05 11:46:00|39716|39696|39715.1|39695.1|39718.5|39698.5|39715.1|39695.1|4
1722858370000|2024-08-05 11:46:10|39712.6|39692.6|39700.8|39680.8|39712.6|39692.6|39700.8|39680.8|7
1722858380000|2024-08-05 11:46:20|39701.7|39681.7|39693.5|39673.5|39705.1|39685.1|39693.5|39673.5|7
1722858390000|2024-08-05 11:46:30|39691|39671|39683.5|39663.5|39691.7|39671.7|39681.9|39661.9|4
1722858400000|2024-08-05 11:46:40|39681.9|39661.9|39667.6|39647.6|39682|39662|39667.6|39647.6|11
1722858410000|2024-08-05 11:46:50|39666.7|39646.7|39667.6|39647.6|39670.1|39650.1|39666|39646|26
1722858420000|2024-08-05 11:47:00|39668.5|39648.5|39671.7|39651.7|39671.7|39651.7|39666.7|39646.7|2
1722858430000|2024-08-05 11:47:10|39672.6|39652.6|39682.6|39662.6|39687.6|39667.6|39672.6|39652.6|3
1722858440000|2024-08-05 11:47:20|39684.2|39664.2|39682.6|39662.6|39690.1|39670.1|39682.6|39662.6|9
1722858450000|2024-08-05 11:47:30|39681.7|39661.7|39676.7|39656.7|39681.7|39661.7|39676.7|39656.7|6
1722858460000|2024-08-05 11:47:40|39673.5|39653.5|39671.7|39651.7|39676|39656|39669.2|39649.2|16
1722858470000|2024-08-05 11:47:50|39670.1|39650.1|39668.5|39648.5|39672.6|39652.6|39667.6|39647.6|7
1722858480000|2024-08-05 11:48:00|39670.1|39650.1|39683.5|39663.5|39686.7|39666.7|39670.1|39650.1|7
1722858490000|2024-08-05 11:48:10|39682.6|39662.6|39660.1|39640.1|39682.6|39662.6|39660.1|39640.1|24
1722858500000|2024-08-05 11:48:20|39660.8|39640.8|39657.6|39637.6|39662.6|39642.6|39657.6|39637.6|6
1722858510000|2024-08-05 11:48:30|39658.6|39638.6|39666.7|39646.7|39666.7|39646.7|39658.6|39638.6|13
1722858520000|2024-08-05 11:48:40|39662.6|39642.6|39663.6|39643.6|39663.6|39643.6|39658.6|39638.6|16
1722858530000|2024-08-05 11:48:50|39661.7|39641.7|39671.1|39651.1|39672.6|39652.6|39657.6|39637.6|27
1722858540000|2024-08-05 11:49:00|39672.6|39652.6|39670.4|39650.4|39679.5|39659.5|39670.4|39650.4|8
1722858550000|2024-08-05 11:49:10|39669.5|39649.5|39687|39667|39687|39667|39667.9|39647.9|1
1722858560000|2024-08-05 11:49:20|39685.4|39665.4|39677.6|39657.6|39685.4|39665.4|39677.6|39657.6|6
1722858570000|2024-08-05 11:49:30|39675.8|39655.8|39676.1|39656.1|39676.1|39656.1|39671.1|39651.1|3
1722858580000|2024-08-05 11:49:40|39677.9|39657.9|39686.3|39666.3|39686.3|39666.3|39677.9|39657.9|5
1722858590000|2024-08-05 11:49:50|39691.1|39671.1|39704.5|39684.5|39704.5|39684.5|39691.1|39671.1|11
1722858600000|2024-08-05 11:50:00|39705.4|39685.4|39710.4|39690.4|39710.4|39690.4|39699.5|39679.5|10
1722858610000|2024-08-05 11:50:10|39711.3|39691.3|39724.7|39704.7|39725.4|39705.4|39711.3|39691.3|7
1722858620000|2024-08-05 11:50:20|39726.3|39706.3|39739.7|39719.7|39739.7|39719.7|39726.3|39706.3|8
1722858630000|2024-08-05 11:50:30|39738.8|39718.8|39724.5|39704.5|39740.4|39720.4|39721.3|39701.3|7
1722858640000|2024-08-05 11:50:40|39722.9|39702.9|39725.4|39705.4|39725.4|39705.4|39721.3|39701.3|3
1722858650000|2024-08-05 11:50:50|39726.3|39706.3|39719.5|39699.5|39726.3|39706.3|39716.3|39696.3|18
1722858660000|2024-08-05 11:51:00|39716.3|39696.3|39716.3|39696.3|39722.2|39702.2|39716.3|39696.3|8
1722858670000|2024-08-05 11:51:10|39712.9|39692.9|39704.5|39684.5|39715.4|39695.4|39704.5|39684.5|2
1722858680000|2024-08-05 11:51:20|39703.6|39683.6|39707.9|39687.9|39707.9|39687.9|39699.5|39679.5|13
1722858690000|2024-08-05 11:51:30|39709.5|39689.5|39689.5|39669.5|39709.5|39689.5|39689.5|39669.5|12
1722858700000|2024-08-05 11:51:40|39688.6|39668.6|39695.4|39675.4|39695.4|39675.4|39681.3|39661.3|9
1722858710000|2024-08-05 11:51:50|39694.5|39674.5|39684.5|39664.5|39696.1|39676.1|39684.5|39664.5|6
1722858720000|2024-08-05 11:52:00|39683.6|39663.6|39684.5|39664.5|39687.7|39667.7|39677.7|39657.7|10
1722858730000|2024-08-05 11:52:10|39686.1|39666.1|39696.1|39676.1|39697|39677|39684.5|39664.5|4
1722858740000|2024-08-05 11:52:20|39694.5|39674.5|39687.7|39667.7|39694.5|39674.5|39686.8|39666.8|7
1722858750000|2024-08-05 11:52:30|39682.7|39662.7|39683.6|39663.6|39683.6|39663.6|39677.7|39657.7|2
1722858760000|2024-08-05 11:52:40|39685.2|39665.2|39683.6|39663.6|39685.2|39665.2|39677|39657|5
1722858770000|2024-08-05 11:52:50|39684.5|39664.5|39674.7|39654.7|39684.5|39664.5|39674.7|39654.7|4
1722858780000|2024-08-05 11:53:00|39673.8|39653.8|39661.3|39641.3|39675.4|39655.4|39655.4|39635.4|20
1722858790000|2024-08-05 11:53:10|39660.4|39640.4|39662.9|39642.9|39662.9|39642.9|39656.3|39636.3|7
1722858800000|2024-08-05 11:53:20|39661.3|39641.3|39658.8|39638.8|39663.8|39643.8|39653.8|39633.8|16
1722858810000|2024-08-05 11:53:30|39657.9|39637.9|39658.8|39638.8|39662.9|39642.9|39657.9|39637.9|6
1722858820000|2024-08-05 11:53:40|39656.3|39636.3|39656.3|39636.3|39658.8|39638.8|39648.8|39628.8|29
1722858830000|2024-08-05 11:53:50|39658.8|39638.8|39661.3|39641.3|39663.8|39643.8|39658.8|39638.8|10
1722858840000|2024-08-05 11:54:00|39660.4|39640.4|39656.3|39636.3|39660.4|39640.4|39656.3|39636.3|42
1722858850000|2024-08-05 11:54:10|39655.4|39635.4|39651.3|39631.3|39656.3|39636.3|39651.3|39631.3|4
1722858860000|2024-08-05 11:54:20|39653.8|39633.8|39653.8|39633.8|39653.8|39633.8|39650.4|39630.4|8
1722858870000|2024-08-05 11:54:30|39654.7|39634.7|39655.4|39635.4|39662.2|39642.2|39654.7|39634.7|15
1722858880000|2024-08-05 11:54:40|39653.8|39633.8|39641.3|39621.3|39653.8|39633.8|39641.3|39621.3|6
1722858890000|2024-08-05 11:54:50|39640.4|39620.4|39636.3|39616.3|39645.4|39625.4|39632.9|39612.9|14
1722858900000|2024-08-05 11:55:00|39637.2|39617.2|39646.3|39626.3|39646.3|39626.3|39637.2|39617.2|31
1722858910000|2024-08-05 11:55:10|39645.4|39625.4|39650.4|39630.4|39652|39632|39642.9|39622.9|2
1722858920000|2024-08-05 11:55:20|39648.8|39628.8|39645.4|39625.4|39649.5|39629.5|39641.3|39621.3|10
1722858930000|2024-08-05 11:55:30|39644.5|39624.5|39637.9|39617.9|39646.3|39626.3|39631.3|39611.3|12
1722858940000|2024-08-05 11:55:40|39637|39617|39629.5|39609.5|39638.8|39618.8|39629.5|39609.5|10
1722858950000|2024-08-05 11:55:50|39626.3|39606.3|39632.9|39612.9|39635.4|39615.4|39626.3|39606.3|8
1722858960000|2024-08-05 11:56:00|39634.5|39614.5|39616.3|39596.3|39634.5|39614.5|39613.8|39593.8|51
1722858970000|2024-08-05 11:56:10|39617.9|39597.9|39630.4|39610.4|39630.4|39610.4|39617.9|39597.9|5
1722858980000|2024-08-05 11:56:20|39629.5|39609.5|39633.8|39613.8|39636.3|39616.3|39628.6|39608.6|5
1722858990000|2024-08-05 11:56:30|39632|39612|39624.5|39604.5|39632|39612|39624.5|39604.5|9
1722859000000|2024-08-05 11:56:40|39625.4|39605.4|39622.2|39602.2|39626.3|39606.3|39622.2|39602.2|7
1722859010000|2024-08-05 11:56:50|39621.3|39601.3|39624.5|39604.5|39626.3|39606.3|39620.4|39600.4|3
1722859020000|2024-08-05 11:57:00|39625.4|39605.4|39620.4|39600.4|39635.4|39615.4|39620.4|39600.4|14
1722859030000|2024-08-05 11:57:10|39621.3|39601.3|39615.4|39595.4|39621.3|39601.3|39615.4|39595.4|19
1722859040000|2024-08-05 11:57:20|39613.8|39593.8|39630.4|39610.4|39630.4|39610.4|39613.8|39593.8|15
1722859050000|2024-08-05 11:57:30|39631.3|39611.3|39622.9|39602.9|39631.3|39611.3|39622|39602|1
1722859060000|2024-08-05 11:57:40|39624.5|39604.5|39620.4|39600.4|39624.5|39604.5|39617.9|39597.9|2
1722859070000|2024-08-05 11:57:50|39621.3|39601.3|39612.9|39592.9|39621.3|39601.3|39612.9|39592.9|5
1722859080000|2024-08-05 11:58:00|39614.5|39594.5|39616.3|39596.3|39621.3|39601.3|39611.3|39591.3|6
1722859090000|2024-08-05 11:58:10|39615.4|39595.4|39616.3|39596.3|39616.3|39596.3|39611.3|39591.3|1
1722859100000|2024-08-05 11:58:20|39615.4|39595.4|39616.3|39596.3|39616.3|39596.3|39615.4|39595.4|5
1722859110000|2024-08-05 11:58:30|39614.5|39594.5|39626.3|39606.3|39626.3|39606.3|39611.3|39591.3|5
1722859120000|2024-08-05 11:58:40|39625.4|39605.4|39621.3|39601.3|39626.3|39606.3|39621.3|39601.3|2
1722859130000|2024-08-05 11:58:50|39622.2|39602.2|39619.7|39599.7|39626.3|39606.3|39614.5|39594.5|30
1722859140000|2024-08-05 11:59:00|39622.9|39602.9|39635.4|39615.4|39635.4|39615.4|39622.9|39602.9|7
1722859150000|2024-08-05 11:59:10|39632|39612|39627.9|39607.9|39632|39612|39627.9|39607.9|5
1722859160000|2024-08-05 11:59:20|39627|39607|39622|39602|39627|39607|39621.1|39601.1|2
1722859170000|2024-08-05 11:59:30|39621.1|39601.1|39617|39597|39621.1|39601.1|39615.2|39595.2|5
1722859180000|2024-08-05 11:59:40|39616.1|39596.1|39621.3|39601.3|39621.3|39601.3|39614.5|39594.5|4
1722859190000|2024-08-05 11:59:50|39622.9|39602.9|39632.9|39612.9|39632.9|39612.9|39622.9|39602.9|46
1722859200000|2024-08-05 12:00:00|39627|39607|39652.9|39632.9|39652.9|39632.9|39617.9|39597.9|56
1722859210000|2024-08-05 12:00:10|39656.1|39636.1|39689.5|39669.5|39689.5|39669.5|39654.5|39634.5|16
1722859220000|2024-08-05 12:00:20|39691.1|39671.1|39686.3|39666.3|39706.3|39686.3|39686.3|39666.3|36
1722859230000|2024-08-05 12:00:30|39685.4|39665.4|39657.3|39637.3|39685.4|39665.4|39657.3|39637.3|15
1722859240000|2024-08-05 12:00:40|39658.2|39638.2|39659.8|39639.8|39670.7|39650.7|39658.2|39638.2|11
1722859250000|2024-08-05 12:00:50|39658.8|39638.8|39658.2|39638.2|39667.3|39647.3|39653.8|39633.8|31
1722859260000|2024-08-05 12:01:00|39659.1|39639.1|39689.1|39669.1|39689.1|39669.1|39657.3|39637.3|51
1722859270000|2024-08-05 12:01:10|39690|39670|39711.3|39691.3|39715.4|39695.4|39689.1|39669.1|14
1722859280000|2024-08-05 12:01:20|39709.8|39689.8|39732.9|39712.9|39732.9|39712.9|39697.3|39677.3|20
1722859290000|2024-08-05 12:01:30|39739.5|39719.5|39752.9|39732.9|39752.9|39732.9|39739.5|39719.5|70
1722859300000|2024-08-05 12:01:40|39757.9|39737.9|39753.2|39733.2|39757.9|39737.9|39749.1|39729.1|25
1722859310000|2024-08-05 12:01:50|39754.8|39734.8|39753.2|39733.2|39754.8|39734.8|39743.2|39723.2|19
1722859320000|2024-08-05 12:02:00|39752.3|39732.3|39753.2|39733.2|39766.4|39746.4|39751.4|39731.4|54
1722859330000|2024-08-05 12:02:10|39751.4|39731.4|39755.4|39735.4|39755.4|39735.4|39748.2|39728.2|2
1722859340000|2024-08-05 12:02:20|39757.3|39737.3|39757.3|39737.3|39758.2|39738.2|39755.7|39735.7|12
1722859350000|2024-08-05 12:02:30|39755.7|39735.7|39733.2|39713.2|39755.7|39735.7|39729.8|39709.8|12
1722859360000|2024-08-05 12:02:40|39735|39715|39738.2|39718.2|39738.2|39718.2|39733.2|39713.2|4
1722859370000|2024-08-05 12:02:50|39737.3|39717.3|39729.5|39709.5|39741.4|39721.4|39729.5|39709.5|17
1722859380000|2024-08-05 12:03:00|39730.4|39710.4|39751.4|39731.4|39751.4|39731.4|39720.4|39700.4|57
1722859390000|2024-08-05 12:03:10|39752.3|39732.3|39755.4|39735.4|39758.9|39738.9|39751.4|39731.4|6
1722859400000|2024-08-05 12:03:20|39751.4|39731.4|39756.4|39736.4|39757.9|39737.9|39751.4|39731.4|5
1722859410000|2024-08-05 12:03:30|39757.9|39737.9|39765.4|39745.4|39765.4|39745.4|39756.4|39736.4|18
1722859420000|2024-08-05 12:03:40|39761.4|39741.4|39756.4|39736.4|39761.4|39741.4|39756.4|39736.4|7
1722859430000|2024-08-05 12:03:50|39758|39738|39754.5|39734.5|39760.5|39740.5|39750.5|39730.5|8
1722859440000|2024-08-05 12:04:00|39755.5|39735.5|39750.5|39730.5|39760.5|39740.5|39750.5|39730.5|13
1722859450000|2024-08-05 12:04:10|39749.5|39729.5|39731.4|39711.4|39749.5|39729.5|39731.4|39711.4|28
1722859460000|2024-08-05 12:04:20|39730.5|39710.5|39720.5|39700.5|39730.5|39710.5|39718.9|39698.9|18
1722859470000|2024-08-05 12:04:30|39718.9|39698.9|39696.4|39676.4|39718.9|39698.9|39696.4|39676.4|30
1722859480000|2024-08-05 12:04:40|39693.9|39673.9|39706.4|39686.4|39711.1|39691.1|39680.7|39660.7|18
1722859490000|2024-08-05 12:04:50|39704.5|39684.5|39719.5|39699.5|39719.5|39699.5|39703.9|39683.9|7
1722859500000|2024-08-05 12:05:00|39718.6|39698.6|39720.5|39700.5|39729.5|39709.5|39718.6|39698.6|15
1722859510000|2024-08-05 12:05:10|39721.4|39701.4|39705.5|39685.5|39721.4|39701.4|39705.5|39685.5|42
1722859520000|2024-08-05 12:05:20|39703.9|39683.9|39704.6|39684.6|39704.6|39684.6|39697|39677|24
1722859530000|2024-08-05 12:05:30|39705.5|39685.5|39716.4|39696.4|39720.5|39700.5|39705.5|39685.5|17
1722859540000|2024-08-05 12:05:40|39717.3|39697.3|39727.3|39707.3|39732.3|39712.3|39717.3|39697.3|12
1722859550000|2024-08-05 12:05:50|39728.2|39708.2|39743.2|39723.2|39743.2|39723.2|39728.2|39708.2|4
1722859560000|2024-08-05 12:06:00|39744.8|39724.8|39743.2|39723.2|39750.5|39730.5|39743.2|39723.2|17
1722859570000|2024-08-05 12:06:10|39742.3|39722.3|39741.4|39721.4|39742.3|39722.3|39737.3|39717.3|10
1722859580000|2024-08-05 12:06:20|39740.5|39720.5|39716.4|39696.4|39741.4|39721.4|39716.4|39696.4|16
1722859590000|2024-08-05 12:06:30|39715.5|39695.5|39702.3|39682.3|39715.5|39695.5|39702.3|39682.3|18
1722859600000|2024-08-05 12:06:40|39703.2|39683.2|39713.2|39693.2|39713.2|39693.2|39703.2|39683.2|6
1722859610000|2024-08-05 12:06:50|39714.1|39694.1|39722.3|39702.3|39722.3|39702.3|39714.1|39694.1|8
1722859620000|2024-08-05 12:07:00|39723.2|39703.2|39716.6|39696.6|39728.2|39708.2|39716.6|39696.6|35
1722859630000|2024-08-05 12:07:10|39713.2|39693.2|39710.7|39690.7|39713.9|39693.9|39707.3|39687.3|14
1722859640000|2024-08-05 12:07:20|39707.3|39687.3|39711.4|39691.4|39711.4|39691.4|39700.7|39680.7|12
1722859650000|2024-08-05 12:07:30|39714.8|39694.8|39725.7|39705.7|39725.7|39705.7|39714.8|39694.8|4
1722859660000|2024-08-05 12:07:40|39726.6|39706.6|39743.2|39723.2|39744.1|39724.1|39726.6|39706.6|6
1722859670000|2024-08-05 12:07:50|39745.7|39725.7|39725.7|39705.7|39745.7|39725.7|39725.7|39705.7|15
1722859680000|2024-08-05 12:08:00|39724.1|39704.1|39727.3|39707.3|39728.9|39708.9|39721.6|39701.6|14
1722859690000|2024-08-05 12:08:10|39728.2|39708.2|39722.3|39702.3|39728.2|39708.2|39722.3|39702.3|15
1722859700000|2024-08-05 12:08:20|39718.2|39698.2|39720.7|39700.7|39725.7|39705.7|39718.2|39698.2|7
1722859710000|2024-08-05 12:08:30|39715.7|39695.7|39708.2|39688.2|39715.7|39695.7|39708.2|39688.2|15
1722859720000|2024-08-05 12:08:40|39710.7|39690.7|39705.7|39685.7|39717.3|39697.3|39701.6|39681.6|21
1722859730000|2024-08-05 12:08:50|39708.2|39688.2|39712.3|39692.3|39712.3|39692.3|39699.1|39679.1|15
1722859740000|2024-08-05 12:09:00|39713.2|39693.2|39712.3|39692.3|39718.2|39698.2|39708.2|39688.2|15
1722859750000|2024-08-05 12:09:10|39709.8|39689.8|39686.4|39666.4|39709.8|39689.8|39686.4|39666.4|18
1722859760000|2024-08-05 12:09:20|39687.3|39667.3|39683.9|39663.9|39696.4|39676.4|39683.9|39663.9|12
1722859770000|2024-08-05 12:09:30|39683|39663|39681.4|39661.4|39684.8|39664.8|39679.1|39659.1|3
1722859780000|2024-08-05 12:09:40|39679.8|39659.8|39688|39668|39688.9|39668.9|39673.2|39653.2|25
1722859790000|2024-08-05 12:09:50|39687.3|39667.3|39661.4|39641.4|39687.3|39667.3|39661.4|39641.4|24
1722859800000|2024-08-05 12:10:00|39663.2|39643.2|39654.6|39634.6|39668|39648|39654.6|39634.6|87
1722859810000|2024-08-05 12:10:10|39655.5|39635.5|39693.9|39673.9|39693.9|39673.9|39654.6|39634.6|24
1722859820000|2024-08-05 12:10:20|39693|39673|39695.5|39675.5|39699.8|39679.8|39691.4|39671.4|33
1722859830000|2024-08-05 12:10:30|39694.6|39674.6|39701.4|39681.4|39701.4|39681.4|39693|39673|11
1722859840000|2024-08-05 12:10:40|39703|39683|39713.9|39693.9|39713.9|39693.9|39701.4|39681.4|8
1722859850000|2024-08-05 12:10:50|39714.8|39694.8|39728.2|39708.2|39732.3|39712.3|39714.8|39694.8|20
1722859860000|2024-08-05 12:11:00|39727.3|39707.3|39731.4|39711.4|39731.4|39711.4|39727.3|39707.3|6
1722859870000|2024-08-05 12:11:10|39729.8|39709.8|39710.7|39690.7|39735.5|39715.5|39710.7|39690.7|23
1722859880000|2024-08-05 12:11:20|39712.3|39692.3|39712.3|39692.3|39713.2|39693.2|39706.4|39686.4|12
1722859890000|2024-08-05 12:11:30|39709.8|39689.8|39713.9|39693.9|39713.9|39693.9|39703.2|39683.2|6
1722859900000|2024-08-05 12:11:40|39713.2|39693.2|39683.2|39663.2|39713.9|39693.9|39681.6|39661.6|16
1722859910000|2024-08-05 12:11:50|39682.3|39662.3|39681.4|39661.4|39686.4|39666.4|39681.4|39661.4|12
1722859920000|2024-08-05 12:12:00|39680.5|39660.5|39698|39678|39700.5|39680.5|39680.5|39660.5|8
1722859930000|2024-08-05 12:12:10|39696.4|39676.4|39698|39678|39700.5|39680.5|39695.5|39675.5|15
1722859940000|2024-08-05 12:12:20|39699.6|39679.6|39708.9|39688.9|39709.8|39689.8|39699.6|39679.6|7
1722859950000|2024-08-05 12:12:30|39706.4|39686.4|39696.4|39676.4|39706.4|39686.4|39696.4|39676.4|33
1722859960000|2024-08-05 12:12:40|39692.3|39672.3|39703.9|39683.9|39706.4|39686.4|39692.3|39672.3|16
1722859970000|2024-08-05 12:12:50|39705.5|39685.5|39704.6|39684.6|39708.9|39688.9|39703.9|39683.9|40
1722859980000|2024-08-05 12:13:00|39703|39683|39702.3|39682.3|39716.4|39696.4|39701.4|39681.4|10
1722859990000|2024-08-05 12:13:10|39703.9|39683.9|39701.4|39681.4|39703.9|39683.9|39701.4|39681.4|8
1722860000000|2024-08-05 12:13:20|39702.3|39682.3|39701.4|39681.4|39702.3|39682.3|39691.4|39671.4|37
1722860010000|2024-08-05 12:13:30|39704.6|39684.6|39702.3|39682.3|39716.4|39696.4|39701.4|39681.4|13
1722860020000|2024-08-05 12:13:40|39687.3|39667.3|39703.2|39683.2|39703.2|39683.2|39687.3|39667.3|21
1722860030000|2024-08-05 12:13:50|39702.3|39682.3|39708.2|39688.2|39708.2|39688.2|39700.7|39680.7|17
1722860040000|2024-08-05 12:14:00|39707.3|39687.3|39709.8|39689.8|39709.8|39689.8|39698.2|39678.2|9
1722860050000|2024-08-05 12:14:10|39708.2|39688.2|39713.2|39693.2|39713.2|39693.2|39708.2|39688.2|1
1722860060000|2024-08-05 12:14:20|39709.1|39689.1|39704.1|39684.1|39709.1|39689.1|39704.1|39684.1|12
1722860070000|2024-08-05 12:14:30|39703.2|39683.2|39702.3|39682.3|39704.1|39684.1|39697.3|39677.3|20
1722860080000|2024-08-05 12:14:40|39699.1|39679.1|39706.4|39686.4|39713.2|39693.2|39699.1|39679.1|14
1722860090000|2024-08-05 12:14:50|39704.6|39684.6|39702.3|39682.3|39705.5|39685.5|39701.4|39681.4|2
1722860100000|2024-08-05 12:15:00|39703.2|39683.2|39709.1|39689.1|39709.1|39689.1|39703.2|39683.2|8
1722860110000|2024-08-05 12:15:10|39708.2|39688.2|39687.3|39667.3|39712.3|39692.3|39687.3|39667.3|16
1722860120000|2024-08-05 12:15:20|39691.4|39671.4|39708.2|39688.2|39713.2|39693.2|39691.4|39671.4|15
1722860130000|2024-08-05 12:15:30|39707.3|39687.3|39708|39688|39716.6|39696.6|39707.3|39687.3|19
1722860140000|2024-08-05 12:15:40|39704.8|39684.8|39707.3|39687.3|39708.9|39688.9|39702.3|39682.3|9
1722860150000|2024-08-05 12:15:50|39708.2|39688.2|39705.7|39685.7|39708.2|39688.2|39703.2|39683.2|10
1722860160000|2024-08-05 12:16:00|39706.7|39686.7|39718.2|39698.2|39719.2|39699.2|39702.3|39682.3|16
1722860170000|2024-08-05 12:16:10|39720.1|39700.1|39716.4|39696.4|39723.2|39703.2|39714.8|39694.8|7
1722860180000|2024-08-05 12:16:20|39714.8|39694.8|39706.4|39686.4|39714.8|39694.8|39706.4|39686.4|10
1722860190000|2024-08-05 12:16:30|39704.8|39684.8|39698.2|39678.2|39707.3|39687.3|39689.2|39669.2|16
1722860200000|2024-08-05 12:16:40|39702.3|39682.3|39710.7|39690.7|39712.3|39692.3|39698.2|39678.2|9
1722860210000|2024-08-05 12:16:50|39709.8|39689.8|39712.3|39692.3|39716.4|39696.4|39709.8|39689.8|8
1722860220000|2024-08-05 12:17:00|39713.2|39693.2|39710.7|39690.7|39714.8|39694.8|39710.7|39690.7|21
1722860230000|2024-08-05 12:17:10|39712.3|39692.3|39702.3|39682.3|39712.3|39692.3|39700.7|39680.7|41
1722860240000|2024-08-05 12:17:20|39700.7|39680.7|39718.2|39698.2|39718.2|39698.2|39698.2|39678.2|17
1722860250000|2024-08-05 12:17:30|39719.2|39699.2|39763|39743|39763|39743|39719.2|39699.2|52
1722860260000|2024-08-05 12:17:40|39763.9|39743.9|39784.2|39764.2|39784.2|39764.2|39763.9|39743.9|10
1722860270000|2024-08-05 12:17:50|39781|39761|39794.2|39774.2|39795.1|39775.1|39781|39761|36
1722860280000|2024-08-05 12:18:00|39795.1|39775.1|39795.1|39775.1|39800.1|39780.1|39791|39771|29
1722860290000|2024-08-05 12:18:10|39796|39776|39789.2|39769.2|39797.6|39777.6|39789.2|39769.2|27
1722860300000|2024-08-05 12:18:20|39793.3|39773.3|39775.1|39755.1|39794.2|39774.2|39775.1|39755.1|29
1722860310000|2024-08-05 12:18:30|39774.2|39754.2|39787.6|39767.6|39789.2|39769.2|39771|39751|41
1722860320000|2024-08-05 12:18:40|39789.2|39769.2|39790.1|39770.1|39799.2|39779.2|39789.2|39769.2|23
1722860330000|2024-08-05 12:18:50|39792.6|39772.6|39786|39766|39800.1|39780.1|39786|39766|21
1722860340000|2024-08-05 12:19:00|39785.1|39765.1|39764.2|39744.2|39789.2|39769.2|39764.2|39744.2|64
1722860350000|2024-08-05 12:19:10|39760.1|39740.1|39754.2|39734.2|39760.1|39740.1|39750.1|39730.1|16
1722860360000|2024-08-05 12:19:20|39755.8|39735.8|39739.2|39719.2|39759.2|39739.2|39739.2|39719.2|57
1722860370000|2024-08-05 12:19:30|39737.4|39717.4|39733.3|39713.3|39737.4|39717.4|39733.3|39713.3|14
1722860380000|2024-08-05 12:19:40|39734.2|39714.2|39743.3|39723.3|39743.3|39723.3|39734.2|39714.2|7
1722860390000|2024-08-05 12:19:50|39742.4|39722.4|39727.4|39707.4|39742.4|39722.4|39727.4|39707.4|15
1722860400000|2024-08-05 12:20:00|39724.2|39704.2|39724.2|39704.2|39740.8|39720.8|39724.2|39704.2|14
1722860410000|2024-08-05 12:20:10|39723.3|39703.3|39728.3|39708.3|39728.3|39708.3|39720.8|39700.8|11
1722860420000|2024-08-05 12:20:20|39723.3|39703.3|39716.4|39696.4|39723.3|39703.3|39716.4|39696.4|30
1722860430000|2024-08-05 12:20:30|39717.4|39697.4|39725.8|39705.8|39725.8|39705.8|39717.4|39697.4|13
1722860440000|2024-08-05 12:20:40|39724.9|39704.9|39721.4|39701.4|39731.4|39711.4|39717.4|39697.4|55
1722860450000|2024-08-05 12:20:50|39719.9|39699.9|39727.4|39707.4|39728.3|39708.3|39717.4|39697.4|81
1722860460000|2024-08-05 12:21:00|39725.8|39705.8|39687.4|39667.4|39729|39709|39687.4|39667.4|25
1722860470000|2024-08-05 12:21:10|39686.5|39666.5|39677.4|39657.4|39686.5|39666.5|39672.4|39652.4|28
1722860480000|2024-08-05 12:21:20|39678.3|39658.3|39674.9|39654.9|39679.2|39659.2|39673.3|39653.3|39
1722860490000|2024-08-05 12:21:30|39673.3|39653.3|39673.3|39653.3|39677.4|39657.4|39664.2|39644.2|23
1722860500000|2024-08-05 12:21:40|39675.8|39655.8|39676.5|39656.5|39679.9|39659.9|39674.9|39654.9|18
1722860510000|2024-08-05 12:21:50|39674|39654|39684|39664|39684|39664|39672.4|39652.4|8
1722860520000|2024-08-05 12:22:00|39682.4|39662.4|39684.9|39664.9|39693|39673|39681.5|39661.5|13
1722860530000|2024-08-05 12:22:10|39684|39664|39690.8|39670.8|39690.8|39670.8|39682.4|39662.4|28
1722860540000|2024-08-05 12:22:20|39689.2|39669.2|39683.3|39663.3|39690.8|39670.8|39683.3|39663.3|8
1722860550000|2024-08-05 12:22:30|39684.9|39664.9|39685.1|39665.1|39685.8|39665.8|39683.3|39663.3|46
1722860560000|2024-08-05 12:22:40|39686.7|39666.7|39674.2|39654.2|39686.7|39666.7|39674.2|39654.2|4
1722860570000|2024-08-05 12:22:50|39675.1|39655.1|39680.8|39660.8|39681.7|39661.7|39674.2|39654.2|8
1722860580000|2024-08-05 12:23:00|39678.3|39658.3|39676.7|39656.7|39678.3|39658.3|39672.6|39652.6|12
1722860590000|2024-08-05 12:23:10|39674.2|39654.2|39675.1|39655.1|39675.1|39655.1|39669.2|39649.2|29
1722860600000|2024-08-05 12:23:20|39674.2|39654.2|39672.6|39652.6|39678.3|39658.3|39671|39651|6
1722860610000|2024-08-05 12:23:30|39670.1|39650.1|39648.3|39628.3|39674.2|39654.2|39644.2|39624.2|48
1722860620000|2024-08-05 12:23:40|39646.7|39626.7|39650.8|39630.8|39650.8|39630.8|39644.2|39624.2|8
1722860630000|2024-08-05 12:23:50|39651.7|39631.7|39625.1|39605.1|39651.7|39631.7|39622.6|39602.6|18
1722860640000|2024-08-05 12:24:00|39624.2|39604.2|39637.4|39617.4|39637.4|39617.4|39622.6|39602.6|27
1722860650000|2024-08-05 12:24:10|39635.8|39615.8|39639.2|39619.2|39644.2|39624.2|39635.8|39615.8|17
1722860660000|2024-08-05 12:24:20|39640.1|39620.1|39641|39621|39646.7|39626.7|39639.2|39619.2|54
1722860670000|2024-08-05 12:24:30|39642.6|39622.6|39640.8|39620.8|39659.2|39639.2|39633.5|39613.5|40
1722860680000|2024-08-05 12:24:40|39642.4|39622.4|39634.2|39614.2|39643.3|39623.3|39629.4|39609.4|12
1722860690000|2024-08-05 12:24:50|39635.1|39615.1|39624.2|39604.2|39639.2|39619.2|39624.2|39604.2|28
1722860700000|2024-08-05 12:25:00|39623.3|39603.3|39612.6|39592.6|39623.3|39603.3|39605.1|39585.1|54
1722860710000|2024-08-05 12:25:10|39614.2|39594.2|39635.1|39615.1|39635.1|39615.1|39614.2|39594.2|13
1722860720000|2024-08-05 12:25:20|39636.9|39616.9|39651.9|39631.9|39656|39636|39636.9|39616.9|65
1722860730000|2024-08-05 12:25:30|39655.1|39635.1|39646.9|39626.9|39655.1|39635.1|39646.9|39626.9|8
1722860740000|2024-08-05 12:25:40|39652.8|39632.8|39664.2|39644.2|39671|39651|39652.8|39632.8|49
1722860750000|2024-08-05 12:25:50|39665.1|39645.1|39685.1|39665.1|39691|39671|39660.1|39640.1|24
1722860760000|2024-08-05 12:26:00|39683.5|39663.5|39683.5|39663.5|39686|39666|39681|39661|22
1722860770000|2024-08-05 12:26:10|39685.1|39665.1|39714.4|39694.4|39714.4|39694.4|39682.6|39662.6|51
1722860780000|2024-08-05 12:26:20|39716.2|39696.2|39711.9|39691.9|39716.9|39696.9|39708.7|39688.7|4
1722860790000|2024-08-05 12:26:30|39712.8|39692.8|39722.8|39702.8|39726.9|39706.9|39712.8|39692.8|3
1722860800000|2024-08-05 12:26:40|39723.7|39703.7|39733.7|39713.7|39735.3|39715.3|39722.8|39702.8|6
1722860810000|2024-08-05 12:26:50|39737.8|39717.8|39723.5|39703.5|39738.7|39718.7|39723.5|39703.5|16
1722860820000|2024-08-05 12:27:00|39722.8|39702.8|39715.3|39695.3|39727.8|39707.8|39713.8|39693.8|19
1722860830000|2024-08-05 12:27:10|39716.9|39696.9|39739.7|39719.7|39741.3|39721.3|39716.9|39696.9|9
1722860840000|2024-08-05 12:27:20|39742.2|39722.2|39726.3|39706.3|39745.3|39725.3|39726.3|39706.3|13
1722860850000|2024-08-05 12:27:30|39723.8|39703.8|39716.9|39696.9|39730.3|39710.3|39713.8|39693.8|13
1722860860000|2024-08-05 12:27:40|39713.8|39693.8|39726.9|39706.9|39727.8|39707.8|39713.8|39693.8|29
1722860870000|2024-08-05 12:27:50|39728.8|39708.8|39740.3|39720.3|39743.8|39723.8|39728.8|39708.8|2
1722860880000|2024-08-05 12:28:00|39739.4|39719.4|39746.9|39726.9|39747.8|39727.8|39739.4|39719.4|36
1722860890000|2024-08-05 12:28:10|39751|39731|39751.9|39731.9|39756|39736|39749.4|39729.4|10
1722860900000|2024-08-05 12:28:20|39754.4|39734.4|39744.4|39724.4|39755.1|39735.1|39739.4|39719.4|8
1722860910000|2024-08-05 12:28:30|39746.9|39726.9|39746.9|39726.9|39746.9|39726.9|39746.9|39726.9|1
1722860920000|2024-08-05 12:28:40|39746|39726|39745.4|39725.4|39748.5|39728.5|39743.5|39723.5|15
1722860930000|2024-08-05 12:28:50|39744.4|39724.4|39737.9|39717.9|39744.4|39724.4|39734.4|39714.4|8
1722860940000|2024-08-05 12:29:00|39739.4|39719.4|39751.9|39731.9|39756|39736|39739.4|39719.4|22
1722860950000|2024-08-05 12:29:10|39751|39731|39741.9|39721.9|39751|39731|39737.9|39717.9|20
1722860960000|2024-08-05 12:29:20|39742.9|39722.9|39746.9|39726.9|39751.9|39731.9|39742.9|39722.9|25
1722860970000|2024-08-05 12:29:30|39750.1|39730.1|39733.8|39713.8|39750.1|39730.1|39733.8|39713.8|19
1722860980000|2024-08-05 12:29:40|39732.2|39712.2|39745.4|39725.4|39748.8|39728.8|39731.3|39711.3|4
1722860990000|2024-08-05 12:29:50|39742.9|39722.9|39721.3|39701.3|39742.9|39722.9|39721.3|39701.3|26
1722861000000|2024-08-05 12:30:00|39722.2|39702.2|39728.8|39708.8|39732.9|39712.9|39718.8|39698.8|17
1722861010000|2024-08-05 12:30:10|39731.9|39711.9|39745.6|39725.6|39746.5|39726.5|39731.9|39711.9|4
1722861020000|2024-08-05 12:30:20|39747.2|39727.2|39735.4|39715.4|39752.9|39732.9|39735.4|39715.4|21
1722861030000|2024-08-05 12:30:30|39733.8|39713.8|39732.9|39712.9|39747.9|39727.9|39725.6|39705.6|126
1722861040000|2024-08-05 12:30:40|39734.5|39714.5|39747|39727|39747|39727|39732.9|39712.9|16
1722861050000|2024-08-05 12:30:50|39746|39726|39746.3|39726.3|39747.9|39727.9|39742.9|39722.9|16
1722861060000|2024-08-05 12:31:00|39747.2|39727.2|39738.8|39718.8|39747.9|39727.9|39732.9|39712.9|57
1722861070000|2024-08-05 12:31:10|39737.9|39717.9|39737|39717|39739.5|39719.5|39732.9|39712.9|89
1722861080000|2024-08-05 12:31:20|39738.8|39718.8|39748.8|39728.8|39748.8|39728.8|39738.8|39718.8|9
1722861090000|2024-08-05 12:31:30|39751.3|39731.3|39749.7|39729.7|39757.2|39737.2|39747.2|39727.2|17
1722861100000|2024-08-05 12:31:40|39748.8|39728.8|39719.5|39699.5|39748.8|39728.8|39719.5|39699.5|26
1722861110000|2024-08-05 12:31:50|39722.9|39702.9|39733.8|39713.8|39733.8|39713.8|39722.9|39702.9|11
1722861120000|2024-08-05 12:32:00|39732.9|39712.9|39723.6|39703.6|39742|39722|39722|39702|14
1722861130000|2024-08-05 12:32:10|39724.5|39704.5|39729.7|39709.7|39732.9|39712.9|39722.9|39702.9|8
1722861140000|2024-08-05 12:32:20|39733.8|39713.8|39743.8|39723.8|39743.8|39723.8|39732.9|39712.9|12
1722861150000|2024-08-05 12:32:30|39744.7|39724.7|39738.8|39718.8|39749.7|39729.7|39736.3|39716.3|5
1722861160000|2024-08-05 12:32:40|39737.9|39717.9|39757.2|39737.2|39757.2|39737.2|39734.7|39714.7|20
1722861170000|2024-08-05 12:32:50|39758.8|39738.8|39754.7|39734.7|39759.7|39739.7|39752.9|39732.9|22
1722861180000|2024-08-05 12:33:00|39759.7|39739.7|39749.7|39729.7|39764.7|39744.7|39745.6|39725.6|25
1722861190000|2024-08-05 12:33:10|39751.3|39731.3|39735.6|39715.6|39751.3|39731.3|39735.6|39715.6|6
1722861200000|2024-08-05 12:33:20|39734.7|39714.7|39735.6|39715.6|39743.8|39723.8|39730.6|39710.6|8
1722861210000|2024-08-05 12:33:30|39733.8|39713.8|39724.7|39704.7|39733.8|39713.8|39722.2|39702.2|6
1722861220000|2024-08-05 12:33:40|39723.8|39703.8|39719.7|39699.7|39724.7|39704.7|39715.6|39695.6|14
1722861230000|2024-08-05 12:33:50|39724.7|39704.7|39732.2|39712.2|39737|39717|39724.7|39704.7|16
1722861240000|2024-08-05 12:34:00|39729.7|39709.7|39737.2|39717.2|39739.7|39719.7|39729.7|39709.7|7
1722861250000|2024-08-05 12:34:10|39734.7|39714.7|39717|39697|39734.7|39714.7|39717|39697|27
1722861260000|2024-08-05 12:34:20|39712.9|39692.9|39714.5|39694.5|39714.5|39694.5|39707.9|39687.9|18
1722861270000|2024-08-05 12:34:30|39712.9|39692.9|39686.1|39666.1|39712.9|39692.9|39686.1|39666.1|25
1722861280000|2024-08-05 12:34:40|39685.2|39665.2|39683.6|39663.6|39686.7|39666.7|39682|39662|20
1722861290000|2024-08-05 12:34:50|39682|39662|39708.8|39688.8|39708.8|39688.8|39682|39662|15
1722861300000|2024-08-05 12:35:00|39710.4|39690.4|39730.4|39710.4|39742.9|39722.9|39709.5|39689.5|31
1722861310000|2024-08-05 12:35:10|39732|39712|39730.4|39710.4|39734.5|39714.5|39727|39707|16
1722861320000|2024-08-05 12:35:20|39732|39712|39739.5|39719.5|39739.5|39719.5|39732|39712|19
1722861330000|2024-08-05 12:35:30|39740.4|39720.4|39717|39697|39740.4|39720.4|39717|39697|20
1722861340000|2024-08-05 12:35:40|39719.5|39699.5|39736.1|39716.1|39737|39717|39714.5|39694.5|11
1722861350000|2024-08-05 12:35:50|39737|39717|39732|39712|39737|39717|39732|39712|4
1722861360000|2024-08-05 12:36:00|39731.1|39711.1|39706.1|39686.1|39731.1|39711.1|39706.1|39686.1|3
1722861370000|2024-08-05 12:36:10|39707.9|39687.9|39701.1|39681.1|39712|39692|39701.1|39681.1|15
1722861380000|2024-08-05 12:36:20|39699.5|39679.5|39696.1|39676.1|39701.1|39681.1|39694.5|39674.5|5
1722861390000|2024-08-05 12:36:30|39694.5|39674.5|39680.2|39660.2|39697.7|39677.7|39679.3|39659.3|8
1722861400000|2024-08-05 12:36:40|39681.1|39661.1|39687|39667|39696.1|39676.1|39681.1|39661.1|44
1722861410000|2024-08-05 12:36:50|39686.1|39666.1|39714.3|39694.3|39716.8|39696.8|39686.1|39666.1|14
1722861420000|2024-08-05 12:37:00|39715.2|39695.2|39687|39667|39715.2|39695.2|39685.2|39665.2|24
1722861430000|2024-08-05 12:37:10|39686.1|39666.1|39696.1|39676.1|39696.1|39676.1|39686.1|39666.1|8
1722861440000|2024-08-05 12:37:20|39697|39677|39721.8|39701.8|39726.1|39706.1|39696.1|39676.1|36
1722861450000|2024-08-05 12:37:30|39720.2|39700.2|39713.6|39693.6|39724.3|39704.3|39706.1|39686.1|8
1722861460000|2024-08-05 12:37:40|39712.7|39692.7|39741.1|39721.1|39741.1|39721.1|39707|39687|80
1722861470000|2024-08-05 12:37:50|39739.5|39719.5|39759.5|39739.5|39763.6|39743.6|39737.9|39717.9|16
1722861480000|2024-08-05 12:38:00|39757.9|39737.9|39766.1|39746.1|39767|39747|39747.9|39727.9|13
1722861490000|2024-08-05 12:38:10|39765.4|39745.4|39769.5|39749.5|39770.4|39750.4|39757|39737|14
1722861500000|2024-08-05 12:38:20|39770.4|39750.4|39755.4|39735.4|39770.4|39750.4|39755.4|39735.4|11
1722861510000|2024-08-05 12:38:30|39757|39737|39771.3|39751.3|39771.3|39751.3|39757|39737|45
1722861520000|2024-08-05 12:38:40|39768.8|39748.8|39778.6|39758.6|39780.4|39760.4|39764.7|39744.7|59
1722861530000|2024-08-05 12:38:50|39777.7|39757.7|39767.7|39747.7|39777.7|39757.7|39765.2|39745.2|20
1722861540000|2024-08-05 12:39:00|39775.2|39755.2|39776.8|39756.8|39784.3|39764.3|39773.6|39753.6|22
1722861550000|2024-08-05 12:39:10|39777.7|39757.7|39798.6|39778.6|39801.1|39781.1|39777.7|39757.7|20
1722861560000|2024-08-05 12:39:20|39797|39777|39800.2|39780.2|39800.2|39780.2|39782|39762|18
1722861570000|2024-08-05 12:39:30|39801.1|39781.1|39816.1|39796.1|39817|39797|39801.1|39781.1|53
1722861580000|2024-08-05 12:39:40|39815.2|39795.2|39805.2|39785.2|39821.1|39801.1|39802|39782|32
1722861590000|2024-08-05 12:39:50|39806.1|39786.1|39812.7|39792.7|39812.7|39792.7|39803.6|39783.6|23
1722861600000|2024-08-05 12:40:00|39811.1|39791.1|39801.1|39781.1|39814.3|39794.3|39797.7|39777.7|90
1722861610000|2024-08-05 12:40:10|39802|39782|39823.4|39803.4|39837|39817|39802|39782|79
1722861620000|2024-08-05 12:40:20|39824.3|39804.3|39832.7|39812.7|39836.8|39816.8|39814.3|39794.3|69
1722861630000|2024-08-05 12:40:30|39834.3|39814.3|39823.4|39803.4|39834.3|39814.3|39823.4|39803.4|29
1722861640000|2024-08-05 12:40:40|39824.3|39804.3|39853.4|39833.4|39853.4|39833.4|39824.3|39804.3|61
1722861650000|2024-08-05 12:40:50|39851.8|39831.8|39851.8|39831.8|39851.8|39831.8|39844.3|39824.3|38
1722861660000|2024-08-05 12:41:00|39855.4|39835.4|39856.6|39836.6|39862.5|39842.5|39855.4|39835.4|59
1722861670000|2024-08-05 12:41:10|39855.6|39835.6|39866.6|39846.6|39866.6|39846.6|39854.1|39834.1|109
1722861680000|2024-08-05 12:41:20|39869.1|39849.1|39869.1|39849.1|39869.1|39849.1|39859.1|39839.1|64
1722861690000|2024-08-05 12:41:30|39870|39850|39864.7|39844.7|39876.6|39856.6|39864.7|39844.7|58
1722861700000|2024-08-05 12:41:40|39859.7|39839.7|39865.7|39845.7|39872.2|39852.2|39857.2|39837.2|26
1722861710000|2024-08-05 12:41:50|39867.2|39847.2|39846.3|39826.3|39867.2|39847.2|39846.3|39826.3|41
1722861720000|2024-08-05 12:42:00|39844.5|39824.5|39839.7|39819.7|39845.4|39825.4|39839.7|39819.7|23
1722861730000|2024-08-05 12:42:10|39834.7|39814.7|39842.9|39822.9|39843.8|39823.8|39825|39805|24
1722861740000|2024-08-05 12:42:20|39843.8|39823.8|39839.7|39819.7|39843.8|39823.8|39832.9|39812.9|9
1722861750000|2024-08-05 12:42:30|39838.2|39818.2|39825.7|39805.7|39839.7|39819.7|39821.6|39801.6|17
1722861760000|2024-08-05 12:42:40|39827.2|39807.2|39799.8|39779.8|39829.7|39809.7|39799.8|39779.8|85
1722861770000|2024-08-05 12:42:50|39800.7|39780.7|39803.8|39783.8|39804.8|39784.8|39794.8|39774.8|20
1722861780000|2024-08-05 12:43:00|39802.3|39782.3|39799.8|39779.8|39804.8|39784.8|39798.8|39778.8|27
1722861790000|2024-08-05 12:43:10|39797.3|39777.3|39783.2|39763.2|39797.3|39777.3|39782.3|39762.3|13
1722861800000|2024-08-05 12:43:20|39782.9|39762.9|39758.8|39738.8|39782.9|39762.9|39758.8|39738.8|46
1722861810000|2024-08-05 12:43:30|39757.9|39737.9|39809.8|39789.8|39809.8|39789.8|39757.9|39737.9|44
1722861820000|2024-08-05 12:43:40|39811.3|39791.3|39819.8|39799.8|39819.8|39799.8|39808.8|39788.8|14
1722861830000|2024-08-05 12:43:50|39818.8|39798.8|39797.3|39777.3|39819.8|39799.8|39794.8|39774.8|20
1722861840000|2024-08-05 12:44:00|39796.3|39776.3|39786.6|39766.6|39797.3|39777.3|39784.8|39764.8|29
1722861850000|2024-08-05 12:44:10|39785.7|39765.7|39778.2|39758.2|39789.8|39769.8|39778.2|39758.2|16
1722861860000|2024-08-05 12:44:20|39777.3|39757.3|39778.2|39758.2|39779.1|39759.1|39768.2|39748.2|18
1722861870000|2024-08-05 12:44:30|39776.6|39756.6|39790.7|39770.7|39790.7|39770.7|39775.7|39755.7|34
1722861880000|2024-08-05 12:44:40|39789.8|39769.8|39784.1|39764.1|39794.8|39774.8|39784.1|39764.1|6
1722861890000|2024-08-05 12:44:50|39785.7|39765.7|39799.8|39779.8|39799.8|39779.8|39782.3|39762.3|18
1722861900000|2024-08-05 12:45:00|39800.7|39780.7|39789.3|39769.3|39800.7|39780.7|39779.8|39759.8|23
1722861910000|2024-08-05 12:45:10|39794.1|39774.1|39794.8|39774.8|39795.7|39775.7|39790.7|39770.7|39
1722861920000|2024-08-05 12:45:20|39793.9|39773.9|39769.8|39749.8|39795.7|39775.7|39765.7|39745.7|77
1722861930000|2024-08-05 12:45:30|39771.4|39751.4|39752.3|39732.3|39771.4|39751.4|39749.1|39729.1|13
1722861940000|2024-08-05 12:45:40|39750.7|39730.7|39774.8|39754.8|39779.8|39759.8|39749.8|39729.8|25
1722861950000|2024-08-05 12:45:50|39768.9|39748.9|39761.4|39741.4|39769.8|39749.8|39754.8|39734.8|24
1722861960000|2024-08-05 12:46:00|39759.8|39739.8|39757.3|39737.3|39759.8|39739.8|39752.3|39732.3|9
1722861970000|2024-08-05 12:46:10|39756.4|39736.4|39767.3|39747.3|39767.3|39747.3|39751.4|39731.4|17
1722861980000|2024-08-05 12:46:20|39765.7|39745.7|39739.8|39719.8|39766.4|39746.4|39738|39718|18
1722861990000|2024-08-05 12:46:30|39741.4|39721.4|39749.8|39729.8|39752.3|39732.3|39741.4|39721.4|13
1722862000000|2024-08-05 12:46:40|39752.3|39732.3|39764.8|39744.8|39764.8|39744.8|39752.3|39732.3|15
1722862010000|2024-08-05 12:46:50|39766.4|39746.4|39763.2|39743.2|39770.7|39750.7|39763.2|39743.2|3
1722862020000|2024-08-05 12:47:00|39764.8|39744.8|39795.7|39775.7|39796.4|39776.4|39764.8|39744.8|20
1722862030000|2024-08-05 12:47:10|39797.3|39777.3|39786.6|39766.6|39799.8|39779.8|39785|39765|8
1722862040000|2024-08-05 12:47:20|39782.5|39762.5|39780.7|39760.7|39782.5|39762.5|39774.8|39754.8|12
1722862050000|2024-08-05 12:47:30|39779.8|39759.8|39773.9|39753.9|39782.3|39762.3|39771.4|39751.4|2
1722862060000|2024-08-05 12:47:40|39774.8|39754.8|39777.3|39757.3|39777.3|39757.3|39770.7|39750.7|38
1722862070000|2024-08-05 12:47:50|39781.6|39761.6|39794.8|39774.8|39796.4|39776.4|39781.6|39761.6|2
1722862080000|2024-08-05 12:48:00|39791.6|39771.6|39799.8|39779.8|39800.7|39780.7|39791.6|39771.6|7
1722862090000|2024-08-05 12:48:10|39800.7|39780.7|39810.7|39790.7|39811.4|39791.4|39800.7|39780.7|5
1722862100000|2024-08-05 12:48:20|39809.8|39789.8|39802.3|39782.3|39812.3|39792.3|39802.3|39782.3|15
1722862110000|2024-08-05 12:48:30|39800.7|39780.7|39794.8|39774.8|39802.3|39782.3|39794.8|39774.8|15
1722862120000|2024-08-05 12:48:40|39793.9|39773.9|39810.7|39790.7|39813.9|39793.9|39790.7|39770.7|12
1722862130000|2024-08-05 12:48:50|39808.2|39788.2|39815.7|39795.7|39818.9|39798.9|39800.7|39780.7|15
1722862140000|2024-08-05 12:49:00|39816.6|39796.6|39826.6|39806.6|39830.7|39810.7|39815.7|39795.7|15
1722862150000|2024-08-05 12:49:10|39827.5|39807.5|39834.3|39814.3|39837.5|39817.5|39827.5|39807.5|16
1722862160000|2024-08-05 12:49:20|39832.5|39812.5|39813.4|39793.4|39834.3|39814.3|39811.8|39791.8|18
1722862170000|2024-08-05 12:49:30|39816.6|39796.6|39832.5|39812.5|39834.3|39814.3|39816.6|39796.6|11
1722862180000|2024-08-05 12:49:40|39833.4|39813.4|39831.6|39811.6|39836.6|39816.6|39830.9|39810.9|32
1722862190000|2024-08-05 12:49:50|39833.2|39813.2|39844.1|39824.1|39844.1|39824.1|39831.6|39811.6|15
1722862200000|2024-08-05 12:50:00|39846.6|39826.6|39848.2|39828.2|39848.2|39828.2|39842.5|39822.5|15
1722862210000|2024-08-05 12:50:10|39849.1|39829.1|39851.6|39831.6|39856.8|39836.8|39849.1|39829.1|49
1722862220000|2024-08-05 12:50:20|39854.8|39834.8|39855.7|39835.7|39858.2|39838.2|39853.2|39833.2|8
1722862230000|2024-08-05 12:50:30|39856.6|39836.6|39856.6|39836.6|39858.2|39838.2|39854.1|39834.1|17
1722862240000|2024-08-05 12:50:40|39858.2|39838.2|39861.6|39841.6|39870|39850|39854.8|39834.8|29
1722862250000|2024-08-05 12:50:50|39864.8|39844.8|39859.8|39839.8|39865.7|39845.7|39855.7|39835.7|35
1722862260000|2024-08-05 12:51:00|39856.6|39836.6|39834.1|39814.1|39856.6|39836.6|39826.6|39806.6|43
1722862270000|2024-08-05 12:51:10|39836.6|39816.6|39818.2|39798.2|39836.6|39816.6|39818.2|39798.2|14
1722862280000|2024-08-05 12:51:20|39816.6|39796.6|39822.3|39802.3|39822.3|39802.3|39809.1|39789.1|36
1722862290000|2024-08-05 12:51:30|39823.9|39803.9|39816.6|39796.6|39825.7|39805.7|39814.1|39794.1|16
1722862300000|2024-08-05 12:51:40|39815.7|39795.7|39790.7|39770.7|39815.7|39795.7|39789.8|39769.8|16
1722862310000|2024-08-05 12:51:50|39792.3|39772.3|39813.9|39793.9|39813.9|39793.9|39790.7|39770.7|15
1722862320000|2024-08-05 12:52:00|39815.7|39795.7|39837.3|39817.3|39839.8|39819.8|39814.8|39794.8|11
1722862330000|2024-08-05 12:52:10|39835.7|39815.7|39844.8|39824.8|39845.7|39825.7|39832.5|39812.5|24
1722862340000|2024-08-05 12:52:20|39843.2|39823.2|39843.4|39823.4|39850.7|39830.7|39842.5|39822.5|22
1722862350000|2024-08-05 12:52:30|39842.5|39822.5|39830|39810|39843.4|39823.4|39830|39810|23
1722862360000|2024-08-05 12:52:40|39828.4|39808.4|39817.5|39797.5|39828.4|39808.4|39816.6|39796.6|8
1722862370000|2024-08-05 12:52:50|39816.6|39796.6|39817.5|39797.5|39820|39800|39812.5|39792.5|24
1722862380000|2024-08-05 12:53:00|39819.1|39799.1|39839.1|39819.1|39839.1|39819.1|39819.1|39799.1|24
1722862390000|2024-08-05 12:53:10|39837.5|39817.5|39827.5|39807.5|39847.5|39827.5|39821.6|39801.6|35
1722862400000|2024-08-05 12:53:20|39829.1|39809.1|39836.6|39816.6|39839.1|39819.1|39827.5|39807.5|5
1722862410000|2024-08-05 12:53:30|39835|39815|39826.6|39806.6|39839.1|39819.1|39826.6|39806.6|7
1722862420000|2024-08-05 12:53:40|39827.5|39807.5|39826.6|39806.6|39828.2|39808.2|39821.6|39801.6|8
1722862430000|2024-08-05 12:53:50|39825.7|39805.7|39816.6|39796.6|39826.6|39806.6|39816.6|39796.6|7
1722862440000|2024-08-05 12:54:00|39817.5|39797.5|39841.8|39821.8|39841.8|39821.8|39817.5|39797.5|21
1722862450000|2024-08-05 12:54:10|39843.4|39823.4|39856.6|39836.6|39856.6|39836.6|39842.5|39822.5|18
1722862460000|2024-08-05 12:54:20|39858.4|39838.4|39868.4|39848.4|39868.4|39848.4|39858.4|39838.4|32
1722862470000|2024-08-05 12:54:30|39867.5|39847.5|39845.9|39825.9|39868.4|39848.4|39845.9|39825.9|23
1722862480000|2024-08-05 12:54:40|39844.4|39824.4|39844.4|39824.4|39847.5|39827.5|39834.4|39814.4|6
1722862490000|2024-08-05 12:54:50|39842.8|39822.8|39855.3|39835.3|39855.3|39835.3|39839.4|39819.4|17
1722862500000|2024-08-05 12:55:00|39857.8|39837.8|39865.9|39845.9|39867.5|39847.5|39854.4|39834.4|21
1722862510000|2024-08-05 12:55:10|39866.9|39846.9|39849.4|39829.4|39869.4|39849.4|39849.4|39829.4|14
1722862520000|2024-08-05 12:55:20|39847.5|39827.5|39848.4|39828.4|39848.4|39828.4|39837.1|39817.1|44
1722862530000|2024-08-05 12:55:30|39849.4|39829.4|39843.4|39823.4|39849.4|39829.4|39843.4|39823.4|10
1722862540000|2024-08-05 12:55:40|39844.4|39824.4|39851.9|39831.9|39851.9|39831.9|39843.4|39823.4|7
1722862550000|2024-08-05 12:55:50|39853.5|39833.5|39866|39846|39868.5|39848.5|39853.5|39833.5|16
1722862560000|2024-08-05 12:56:00|39866.9|39846.9|39874.4|39854.4|39879.4|39859.4|39861.9|39841.9|35
1722862570000|2024-08-05 12:56:10|39876|39856|39873.5|39853.5|39879.4|39859.4|39872.5|39852.5|39
1722862580000|2024-08-05 12:56:20|39872.5|39852.5|39868.5|39848.5|39874.4|39854.4|39864.4|39844.4|13
1722862590000|2024-08-05 12:56:30|39866.9|39846.9|39858.5|39838.5|39866.9|39846.9|39858.5|39838.5|8
1722862600000|2024-08-05 12:56:40|39859.4|39839.4|39861|39841|39863.5|39843.5|39858.5|39838.5|5
1722862610000|2024-08-05 12:56:50|39859.4|39839.4|39862.5|39842.5|39862.5|39842.5|39856|39836|5
1722862620000|2024-08-05 12:57:00|39864.1|39844.1|39849.4|39829.4|39864.1|39844.1|39845.3|39825.3|15
1722862630000|2024-08-05 12:57:10|39850.3|39830.3|39846.2|39826.2|39854.4|39834.4|39843.9|39823.9|21
1722862640000|2024-08-05 12:57:20|39845.3|39825.3|39840.3|39820.3|39846.9|39826.9|39837.6|39817.6|35
1722862650000|2024-08-05 12:57:30|39836.9|39816.9|39836|39816|39837.6|39817.6|39826.9|39806.9|10
1722862660000|2024-08-05 12:57:40|39837.6|39817.6|39844.4|39824.4|39847.6|39827.6|39836|39816|7
1722862670000|2024-08-05 12:57:50|39847.6|39827.6|39834.4|39814.4|39847.6|39827.6|39834.4|39814.4|17
1722862680000|2024-08-05 12:58:00|39832.6|39812.6|39811.9|39791.9|39832.6|39812.6|39809.4|39789.4|17
1722862690000|2024-08-05 12:58:10|39808.5|39788.5|39812.6|39792.6|39815.1|39795.1|39802.6|39782.6|35
1722862700000|2024-08-05 12:58:20|39814.1|39794.1|39826|39806|39826|39806|39814.1|39794.1|4
1722862710000|2024-08-05 12:58:30|39830.1|39810.1|39821.7|39801.7|39836.6|39816.6|39817.6|39797.6|10
1722862720000|2024-08-05 12:58:40|39825.1|39805.1|39823.5|39803.5|39832.6|39812.6|39823.5|39803.5|8
1722862730000|2024-08-05 12:58:50|39826.7|39806.7|39836.7|39816.7|39842.6|39822.6|39823.5|39803.5|7
1722862740000|2024-08-05 12:59:00|39834.8|39814.8|39874.8|39854.8|39886|39866|39831.7|39811.7|171
1722862750000|2024-08-05 12:59:10|39875.7|39855.7|39871.7|39851.7|39883.9|39863.9|39871.7|39851.7|17
1722862760000|2024-08-05 12:59:20|39872.6|39852.6|39859.8|39839.8|39874.8|39854.8|39834.8|39814.8|153
1722862770000|2024-08-05 12:59:30|39858.9|39838.9|39854.2|39834.2|39858.9|39838.9|39851.7|39831.7|6
1722862780000|2024-08-05 12:59:40|39857.3|39837.3|39850.7|39830.7|39862.3|39842.3|39849.8|39829.8|34
1722862790000|2024-08-05 12:59:50|39852.3|39832.3|39847.3|39827.3|39852.3|39832.3|39839.8|39819.8|28
1722862800000|2024-08-05 13:00:00|39849.8|39829.8|39991.2|39971.2|39993|39973|39849.8|39829.8|415
1722862810000|2024-08-05 13:00:10|39987.8|39967.8|40019.6|39999.6|40037.1|40017.1|39981.2|39961.2|234
1722862820000|2024-08-05 13:00:20|40020.5|40000.5|40076.2|40056.2|40076.2|40056.2|40020.5|40000.5|160
1722862830000|2024-08-05 13:00:30|40079.4|40059.4|40106.2|40086.2|40111.2|40091.2|40073.7|40053.7|178
1722862840000|2024-08-05 13:00:40|40102.1|40082.1|40146.2|40126.2|40147.1|40127.1|40098.7|40078.7|117
1722862850000|2024-08-05 13:00:50|40144.4|40124.4|40166.9|40146.9|40171.2|40151.2|40138.7|40118.7|105
1722862860000|2024-08-05 13:01:00|40165.3|40145.3|40112.8|40092.8|40167.8|40147.8|40112.8|40092.8|233
1722862870000|2024-08-05 13:01:10|40115.3|40095.3|40061.2|40041.2|40115.3|40095.3|40049.4|40029.4|139
1722862880000|2024-08-05 13:01:20|40052.6|40032.6|40055.3|40035.3|40079.4|40059.4|40045.3|40025.3|118
1722862890000|2024-08-05 13:01:30|40054.4|40034.4|39997.8|39977.8|40054.4|40034.4|39994.4|39974.4|59
1722862900000|2024-08-05 13:01:40|39999.4|39979.4|39975.1|39955.1|40005.8|39985.8|39972.6|39952.6|118
1722862910000|2024-08-05 13:01:50|39976|39956|40019.4|39999.4|40044.4|40024.4|39971|39951|72
1722862920000|2024-08-05 13:02:00|40020.3|40000.3|40002.6|39982.6|40024.4|40004.4|40001.7|39981.7|63
1722862930000|2024-08-05 13:02:10|40003.5|39983.5|39993.5|39973.5|40012.6|39992.6|39987.6|39967.6|34
1722862940000|2024-08-05 13:02:20|39995.1|39975.1|40008.5|39988.5|40012.6|39992.6|39980.1|39960.1|88
1722862950000|2024-08-05 13:02:30|40007.6|39987.6|40032.6|40012.6|40032.6|40012.6|40001.9|39981.9|96
1722862960000|2024-08-05 13:02:40|40033.5|40013.5|40096|40076|40101|40081|40033.5|40013.5|103
1722862970000|2024-08-05 13:02:50|40092.6|40072.6|40097.6|40077.6|40107.6|40087.6|40086|40066|54
1722862980000|2024-08-05 13:03:00|40100.1|40080.1|40073.5|40053.5|40100.1|40080.1|40054.4|40034.4|59
1722862990000|2024-08-05 13:03:10|40074.4|40054.4|40062.6|40042.6|40092.6|40072.6|40062.6|40042.6|34
1722863000000|2024-08-05 13:03:20|40061.7|40041.7|40073.5|40053.5|40073.5|40053.5|40059.4|40039.4|30
1722863010000|2024-08-05 13:03:30|40075.1|40055.1|40081.2|40061.2|40084.4|40064.4|40067.6|40047.6|157
1722863020000|2024-08-05 13:03:40|40082.1|40062.1|40066.2|40046.2|40096.2|40076.2|40056.5|40036.5|56
1722863030000|2024-08-05 13:03:50|40068|40048|40066.2|40046.2|40081.2|40061.2|40065.3|40045.3|47
1722863040000|2024-08-05 13:04:00|40067.1|40047.1|40096.2|40076.2|40096.2|40076.2|40049.6|40029.6|61
1722863050000|2024-08-05 13:04:10|40098.1|40078.1|40118.1|40098.1|40129.4|40109.4|40098.1|40078.1|19
1722863060000|2024-08-05 13:04:20|40119.6|40099.6|40141.2|40121.2|40142.8|40122.8|40117.1|40097.1|69
1722863070000|2024-08-05 13:04:30|40137.1|40117.1|40151.2|40131.2|40151.2|40131.2|40114.6|40094.6|32
1722863080000|2024-08-05 13:04:40|40149.6|40129.6|40128.7|40108.7|40149.6|40129.6|40124.4|40104.4|115
1722863090000|2024-08-05 13:04:50|40131.2|40111.2|40139.4|40119.4|40148.5|40128.5|40125.3|40105.3|192
1722863100000|2024-08-05 13:05:00|40136.9|40116.9|40164.4|40144.4|40164.4|40144.4|40122.8|40102.8|42
1722863110000|2024-08-05 13:05:10|40162.6|40142.6|40207.1|40187.1|40207.1|40187.1|40157.8|40137.8|81
1722863120000|2024-08-05 13:05:20|40208.7|40188.7|40212.1|40192.1|40213.1|40193.1|40203.1|40183.1|114
1722863130000|2024-08-05 13:05:30|40210.6|40190.6|40200.6|40180.6|40216.2|40196.2|40191.2|40171.2|39
1722863140000|2024-08-05 13:05:40|40203.1|40183.1|40212.2|40192.2|40212.2|40192.2|40192.2|40172.2|53
1722863150000|2024-08-05 13:05:50|40214.7|40194.7|40212.8|40192.8|40224.7|40204.7|40193.7|40173.7|26
1722863160000|2024-08-05 13:06:00|40214.4|40194.4|40227.2|40207.2|40227.2|40207.2|40202.2|40182.2|39
1722863170000|2024-08-05 13:06:10|40231.2|40211.2|40238.1|40218.1|40269.7|40249.7|40231.2|40211.2|55
1722863180000|2024-08-05 13:06:20|40239.7|40219.7|40276.2|40256.2|40276.2|40256.2|40235.6|40215.6|44
1722863190000|2024-08-05 13:06:30|40274.7|40254.7|40279.4|40259.4|40281.2|40261.2|40268.1|40248.1|32
1722863200000|2024-08-05 13:06:40|40281.2|40261.2|40283.5|40263.5|40296.2|40276.2|40280.3|40260.3|19
1722863210000|2024-08-05 13:06:50|40271.2|40251.2|40261.3|40241.3|40274.7|40254.7|40258.8|40238.8|48
1722863220000|2024-08-05 13:07:00|40262.2|40242.2|40303.1|40283.1|40307.2|40287.2|40254|40234|183
1722863230000|2024-08-05 13:07:10|40302.2|40282.2|40253.1|40233.1|40302.2|40282.2|40253.1|40233.1|74
1722863240000|2024-08-05 13:07:20|40247.8|40227.8|40243.1|40223.1|40253.1|40233.1|40233.1|40213.1|16
1722863250000|2024-08-05 13:07:30|40239.9|40219.9|40244|40224|40248.1|40228.1|40219.9|40199.9|31
1722863260000|2024-08-05 13:07:40|40241.5|40221.5|40246.5|40226.5|40249.9|40229.9|40234.9|40214.9|28
1722863270000|2024-08-05 13:07:50|40245.6|40225.6|40235.6|40215.6|40245.6|40225.6|40213.1|40193.1|31
1722863280000|2024-08-05 13:08:00|40234|40214|40239.9|40219.9|40258.1|40238.1|40223.1|40203.1|48
1722863290000|2024-08-05 13:08:10|40244|40224|40223.1|40203.1|40244.9|40224.9|40223.1|40203.1|20
1722863300000|2024-08-05 13:08:20|40224|40204|40211.5|40191.5|40229|40209|40209.9|40189.9|27
1722863310000|2024-08-05 13:08:30|40209.9|40189.9|40227.2|40207.2|40241.5|40221.5|40206.5|40186.5|38
1722863320000|2024-08-05 13:08:40|40223.1|40203.1|40249.9|40229.9|40250.6|40230.6|40223.1|40203.1|27
1722863330000|2024-08-05 13:08:50|40253.1|40233.1|40256.5|40236.5|40279|40259|40253.1|40233.1|82
1722863340000|2024-08-05 13:09:00|40258.1|40238.1|40269.9|40249.9|40271.5|40251.5|40256.5|40236.5|32
1722863350000|2024-08-05 13:09:10|40270.8|40250.8|40286.5|40266.5|40286.5|40266.5|40270.8|40250.8|68
1722863360000|2024-08-05 13:09:20|40284.9|40264.9|40283.1|40263.1|40287.4|40267.4|40275.8|40255.8|30
1722863370000|2024-08-05 13:09:30|40284.9|40264.9|40280.8|40260.8|40287.6|40267.6|40275.8|40255.8|25
1722863380000|2024-08-05 13:09:40|40275.8|40255.8|40253.3|40233.3|40280.8|40260.8|40249.9|40229.9|29
1722863390000|2024-08-05 13:09:50|40254.9|40234.9|40264.9|40244.9|40265.6|40245.6|40249|40229|18
1722863400000|2024-08-05 13:10:00|40266.5|40246.5|40274|40254|40284|40264|40266.5|40246.5|27
1722863410000|2024-08-05 13:10:10|40273.1|40253.1|40274|40254|40289|40269|40272.4|40252.4|63
1722863420000|2024-08-05 13:10:20|40272.4|40252.4|40247.4|40227.4|40278.1|40258.1|40241.5|40221.5|24
1722863430000|2024-08-05 13:10:30|40246.5|40226.5|40264|40244|40264.9|40244.9|40227.4|40207.4|66
1722863440000|2024-08-05 13:10:40|40264.9|40244.9|40264|40244|40279|40259|40264|40244|24
1722863450000|2024-08-05 13:10:50|40263.1|40243.1|40284.9|40264.9|40284.9|40264.9|40259.9|40239.9|18
1722863460000|2024-08-05 13:11:00|40283.3|40263.3|40284|40264|40285.6|40265.6|40263.1|40243.1|30
1722863470000|2024-08-05 13:11:10|40285.6|40265.6|40299.9|40279.9|40299.9|40279.9|40285.6|40265.6|39
1722863480000|2024-08-05 13:11:20|40299|40279|40294.9|40274.9|40301.5|40281.5|40284|40264|16
1722863490000|2024-08-05 13:11:30|40294|40274|40293.1|40273.1|40314.9|40294.9|40293.1|40273.1|30
1722863500000|2024-08-05 13:11:40|40292.2|40272.2|40289|40269|40293.1|40273.1|40284.9|40264.9|27
1722863510000|2024-08-05 13:11:50|40293.1|40273.1|40288.1|40268.1|40293.1|40273.1|40284|40264|27
1722863520000|2024-08-05 13:12:00|40290.6|40270.6|40244|40224|40290.6|40270.6|40243.1|40223.1|33
1722863530000|2024-08-05 13:12:10|40245.8|40225.8|40248.1|40228.1|40259.9|40239.9|40239|40219|23
1722863540000|2024-08-05 13:12:20|40249|40229|40250.6|40230.6|40264.7|40244.7|40249|40229|23
1722863550000|2024-08-05 13:12:30|40252.2|40232.2|40238.1|40218.1|40252.2|40232.2|40231.3|40211.3|20
1722863560000|2024-08-05 13:12:40|40236.5|40216.5|40237.2|40217.2|40237.2|40217.2|40221.3|40201.3|36
1722863570000|2024-08-05 13:12:50|40241.3|40221.3|40256.3|40236.3|40256.3|40236.3|40239.7|40219.7|11
1722863580000|2024-08-05 13:13:00|40254.7|40234.7|40256.3|40236.3|40266.3|40246.3|40251.3|40231.3|36
1722863590000|2024-08-05 13:13:10|40258.1|40238.1|40224|40204|40259.7|40239.7|40224|40204|46
1722863600000|2024-08-05 13:13:20|40223.1|40203.1|40201.5|40181.5|40228.1|40208.1|40201.5|40181.5|18
1722863610000|2024-08-05 13:13:30|40204.9|40184.9|40204|40184|40207.2|40187.2|40193.1|40173.1|36
1722863620000|2024-08-05 13:13:40|40205.6|40185.6|40226.3|40206.3|40226.3|40206.3|40203.1|40183.1|43
1722863630000|2024-08-05 13:13:50|40224.7|40204.7|40233.8|40213.8|40233.8|40213.8|40216.3|40196.3|17
1722863640000|2024-08-05 13:14:00|40234.7|40214.7|40241.3|40221.3|40242.2|40222.2|40233.8|40213.8|30
1722863650000|2024-08-05 13:14:10|40243.8|40223.8|40256.3|40236.3|40257.2|40237.2|40236.3|40216.3|38
1722863660000|2024-08-05 13:14:20|40254.5|40234.5|40268.8|40248.8|40272.2|40252.2|40249.7|40229.7|16
1722863670000|2024-08-05 13:14:30|40267.2|40247.2|40278.8|40258.8|40282.9|40262.9|40262.2|40242.2|19
1722863680000|2024-08-05 13:14:40|40279.7|40259.7|40269.7|40249.7|40282.2|40262.2|40269.7|40249.7|6
1722863690000|2024-08-05 13:14:50|40268.1|40248.1|40261.3|40241.3|40268.1|40248.1|40253.1|40233.1|46
1722863700000|2024-08-05 13:15:00|40262.2|40242.2|40259.9|40239.9|40284.9|40264.9|40259.9|40239.9|66
1722863710000|2024-08-05 13:15:10|40259|40239|40214|40194|40259|40239|40213.1|40193.1|11
1722863720000|2024-08-05 13:15:20|40211.5|40191.5|40214.9|40194.9|40224|40204|40208.3|40188.3|28
1722863730000|2024-08-05 13:15:30|40218.1|40198.1|40224|40204|40224|40204|40211.5|40191.5|11
1722863740000|2024-08-05 13:15:40|40219.9|40199.9|40261.5|40241.5|40262.4|40242.4|40219.9|40199.9|9
1722863750000|2024-08-05 13:15:50|40259.9|40239.9|40249.9|40229.9|40264.9|40244.9|40249.9|40229.9|8
1722863760000|2024-08-05 13:16:00|40248.1|40228.1|40233.1|40213.1|40248.1|40228.1|40232.2|40212.2|35
1722863770000|2024-08-05 13:16:10|40232.2|40212.2|40244|40224|40250.6|40230.6|40229.7|40209.7|19
1722863780000|2024-08-05 13:16:20|40243.1|40223.1|40243.1|40223.1|40246.5|40226.5|40235.6|40215.6|14
1722863790000|2024-08-05 13:16:30|40247.2|40227.2|40269|40249|40273.1|40253.1|40243.1|40223.1|22
1722863800000|2024-08-05 13:16:40|40268.1|40248.1|40254|40234|40268.1|40248.1|40249|40229|25
1722863810000|2024-08-05 13:16:50|40255.6|40235.6|40284|40264|40284|40264|40255.6|40235.6|9
1722863820000|2024-08-05 13:17:00|40283.1|40263.1|40283.1|40263.1|40293.1|40273.1|40279|40259|15
1722863830000|2024-08-05 13:17:10|40284|40264|40293.3|40273.3|40293.3|40273.3|40284|40264|10
1722863840000|2024-08-05 13:17:20|40292.4|40272.4|40298.3|40278.3|40302.4|40282.4|40292.4|40272.4|34
1722863850000|2024-08-05 13:17:30|40297.4|40277.4|40289|40269|40304.9|40284.9|40288.3|40268.3|29
1722863860000|2024-08-05 13:17:40|40287.4|40267.4|40301.5|40281.5|40309|40289|40287.4|40267.4|16
1722863870000|2024-08-05 13:17:50|40300.6|40280.6|40298.1|40278.1|40303.1|40283.1|40293.1|40273.1|18
1722863880000|2024-08-05 13:18:00|40297.2|40277.2|40299|40279|40310.6|40290.6|40293.1|40273.1|40
1722863890000|2024-08-05 13:18:10|40298.1|40278.1|40277.4|40257.4|40298.1|40278.1|40277.4|40257.4|21
1722863900000|2024-08-05 13:18:20|40275.8|40255.8|40244.9|40224.9|40275.8|40255.8|40244.9|40224.9|17
1722863910000|2024-08-05 13:18:30|40248.1|40228.1|40266.5|40246.5|40266.5|40246.5|40244.9|40224.9|14
1722863920000|2024-08-05 13:18:40|40267.4|40247.4|40253.1|40233.1|40273.3|40253.3|40250.9|40230.9|37
1722863930000|2024-08-05 13:18:50|40251.5|40231.5|40233.1|40213.1|40251.5|40231.5|40232.4|40212.4|40
1722863940000|2024-08-05 13:19:00|40229.9|40209.9|40242.2|40222.2|40242.2|40222.2|40228.1|40208.1|17
1722863950000|2024-08-05 13:19:10|40243.1|40223.1|40253.1|40233.1|40253.1|40233.1|40243.1|40223.1|29
1722863960000|2024-08-05 13:19:20|40257.4|40237.4|40267.4|40247.4|40273.1|40253.1|40257.4|40237.4|20
1722863970000|2024-08-05 13:19:30|40269|40249|40268.1|40248.1|40276.5|40256.5|40263.1|40243.1|16
1722863980000|2024-08-05 13:19:40|40265.6|40245.6|40273.1|40253.1|40273.1|40253.1|40265.6|40245.6|5
1722863990000|2024-08-05 13:19:50|40274.7|40254.7|40257.2|40237.2|40274.7|40254.7|40254.7|40234.7|11
1722864000000|2024-08-05 13:20:00|40255.6|40235.6|40269.7|40249.7|40270.6|40250.6|40255.6|40235.6|16
1722864010000|2024-08-05 13:20:10|40268.1|40248.1|40248.1|40228.1|40268.1|40248.1|40246.5|40226.5|3
1722864020000|2024-08-05 13:20:20|40246.5|40226.5|40243.1|40223.1|40251.5|40231.5|40243.1|40223.1|12
1722864030000|2024-08-05 13:20:30|40242.2|40222.2|40236.3|40216.3|40242.2|40222.2|40234|40214|14
1722864040000|2024-08-05 13:20:40|40234.7|40214.7|40219.7|40199.7|40234.7|40214.7|40218.1|40198.1|10
1722864050000|2024-08-05 13:20:50|40217.2|40197.2|40232.2|40212.2|40232.9|40212.9|40217.2|40197.2|25
1722864060000|2024-08-05 13:21:00|40233.8|40213.8|40254.7|40234.7|40254.7|40234.7|40233.8|40213.8|17
1722864070000|2024-08-05 13:21:10|40256.5|40236.5|40275|40255|40280.6|40260.6|40254.7|40234.7|19
1722864080000|2024-08-05 13:21:20|40279|40259|40270.6|40250.6|40279|40259|40260|40240|15
1722864090000|2024-08-05 13:21:30|40268.1|40248.1|40244.1|40224.1|40273.1|40253.1|40244.1|40224.1|12
1722864100000|2024-08-05 13:21:40|40245.6|40225.6|40243.8|40223.8|40251.3|40231.3|40243.8|40223.8|7
1722864110000|2024-08-05 13:21:50|40240.4|40220.4|40230.4|40210.4|40240.4|40220.4|40226.3|40206.3|16
1722864120000|2024-08-05 13:22:00|40228.8|40208.8|40225.4|40205.4|40233.8|40213.8|40223.8|40203.8|11
1722864130000|2024-08-05 13:22:10|40223.8|40203.8|40181.3|40161.3|40223.8|40203.8|40181.3|40161.3|26
1722864140000|2024-08-05 13:22:20|40178.8|40158.8|40178.8|40158.8|40178.8|40158.8|40171.3|40151.3|29
1722864150000|2024-08-05 13:22:30|40177.2|40157.2|40166.3|40146.3|40180.6|40160.6|40166.3|40146.3|16
1722864160000|2024-08-05 13:22:40|40167.2|40147.2|40162.2|40142.2|40173.8|40153.8|40160.7|40140.7|44
1722864170000|2024-08-05 13:22:50|40175.7|40155.7|40203.8|40183.8|40206.3|40186.3|40175.7|40155.7|50
1722864180000|2024-08-05 13:23:00|40199.7|40179.7|40198.8|40178.8|40203.2|40183.2|40193.8|40173.8|78
1722864190000|2024-08-05 13:23:10|40199.7|40179.7|40196.3|40176.3|40211.3|40191.3|40196.3|40176.3|35
1722864200000|2024-08-05 13:23:20|40197.2|40177.2|40185.4|40165.4|40201.3|40181.3|40183.8|40163.8|17
1722864210000|2024-08-05 13:23:30|40183.8|40163.8|40191.3|40171.3|40191.3|40171.3|40182.2|40162.2|36
1722864220000|2024-08-05 13:23:40|40192.2|40172.2|40181.3|40161.3|40200.4|40180.4|40178.6|40158.6|35
1722864230000|2024-08-05 13:23:50|40184.5|40164.5|40175.4|40155.4|40184.5|40164.5|40175.4|40155.4|4
1722864240000|2024-08-05 13:24:00|40176.3|40156.3|40194.5|40174.5|40195.4|40175.4|40174.5|40154.5|11
1722864250000|2024-08-05 13:24:10|40197.9|40177.9|40204.5|40184.5|40204.5|40184.5|40197.9|40177.9|11
1722864260000|2024-08-05 13:24:20|40202.9|40182.9|40184.5|40164.5|40204.5|40184.5|40179.5|40159.5|10
1722864270000|2024-08-05 13:24:30|40182|40162|40179.5|40159.5|40184.5|40164.5|40176.3|40156.3|2
1722864280000|2024-08-05 13:24:40|40177.9|40157.9|40184.5|40164.5|40187|40167|40175.4|40155.4|14
1722864290000|2024-08-05 13:24:50|40183.6|40163.6|40182.9|40162.9|40183.6|40163.6|40178.8|40158.8|14
1722864300000|2024-08-05 13:25:00|40184.5|40164.5|40132|40112|40184.5|40164.5|40132|40112|60
1722864310000|2024-08-05 13:25:10|40128.6|40108.6|40162.3|40142.3|40173.9|40153.9|40127|40107|42
1722864320000|2024-08-05 13:25:20|40159.8|40139.8|40141.4|40121.4|40159.8|40139.8|40138.9|40118.9|41
1722864330000|2024-08-05 13:25:30|40139.5|40119.5|40123.9|40103.9|40139.5|40119.5|40123.9|40103.9|5
1722864340000|2024-08-05 13:25:40|40122.3|40102.3|40114.8|40094.8|40124.8|40104.8|40111.4|40091.4|55
1722864350000|2024-08-05 13:25:50|40111.4|40091.4|40136.4|40116.4|40136.4|40116.4|40111.4|40091.4|19
1722864360000|2024-08-05 13:26:00|40137.3|40117.3|40119.8|40099.8|40137.3|40117.3|40116.4|40096.4|14
1722864370000|2024-08-05 13:26:10|40121.4|40101.4|40113.2|40093.2|40124.8|40104.8|40111.4|40091.4|21
1722864380000|2024-08-05 13:26:20|40112.3|40092.3|40118.9|40098.9|40118.9|40098.9|40112.3|40092.3|37
1722864390000|2024-08-05 13:26:30|40118|40098|40122.3|40102.3|40122.3|40102.3|40116.4|40096.4|7
1722864400000|2024-08-05 13:26:40|40123.9|40103.9|40128.9|40108.9|40131.4|40111.4|40119.8|40099.8|13
1722864410000|2024-08-05 13:26:50|40127.3|40107.3|40123.9|40103.9|40131.4|40111.4|40123.9|40103.9|23
1722864420000|2024-08-05 13:27:00|40122.3|40102.3|40139.8|40119.8|40139.8|40119.8|40118.9|40098.9|23
1722864430000|2024-08-05 13:27:10|40142.3|40122.3|40144.8|40124.8|40153.2|40133.2|40142.3|40122.3|28
1722864440000|2024-08-05 13:27:20|40143.9|40123.9|40165.5|40145.5|40165.5|40145.5|40141.4|40121.4|72
1722864450000|2024-08-05 13:27:30|40166.4|40146.4|40157.3|40137.3|40168.9|40148.9|40157.3|40137.3|10
1722864460000|2024-08-05 13:27:40|40153.9|40133.9|40155.5|40135.5|40158.9|40138.9|40140.7|40120.7|7
1722864470000|2024-08-05 13:27:50|40153.9|40133.9|40151.4|40131.4|40158.9|40138.9|40151.4|40131.4|12
1722864480000|2024-08-05 13:28:00|40152.3|40132.3|40178.9|40158.9|40181.4|40161.4|40152.3|40132.3|15
1722864490000|2024-08-05 13:28:10|40179.8|40159.8|40172.3|40152.3|40181.4|40161.4|40165.7|40145.7|9
1722864500000|2024-08-05 13:28:20|40174.8|40154.8|40158.9|40138.9|40174.8|40154.8|40158.9|40138.9|44
1722864510000|2024-08-05 13:28:30|40157.3|40137.3|40152.3|40132.3|40157.3|40137.3|40148.2|40128.2|11
1722864520000|2024-08-05 13:28:40|40154.8|40134.8|40147.3|40127.3|40154.8|40134.8|40143.9|40123.9|16
1722864530000|2024-08-05 13:28:50|40146.4|40126.4|40157.3|40137.3|40166.4|40146.4|40146.4|40126.4|28
1722864540000|2024-08-05 13:29:00|40153.2|40133.2|40151.4|40131.4|40163.2|40143.2|40149.8|40129.8|8
1722864550000|2024-08-05 13:29:10|40153.2|40133.2|40148|40128|40156.4|40136.4|40148|40128|8
1722864560000|2024-08-05 13:29:20|40146.4|40126.4|40119.8|40099.8|40146.4|40126.4|40114.1|40094.1|8
1722864570000|2024-08-05 13:29:30|40121.4|40101.4|40138.2|40118.2|40138.2|40118.2|40121.4|40101.4|5
1722864580000|2024-08-05 13:29:40|40137.3|40117.3|40143.2|40123.2|40151.4|40131.4|40137.3|40117.3|16
1722864590000|2024-08-05 13:29:50|40144.1|40124.1|40143.2|40123.2|40155.7|40135.7|40141.6|40121.6|12
1722864600000|2024-08-05 13:30:00|40142.3|40122.3|40128.2|40108.2|40143.2|40123.2|40128.2|40108.2|15
1722864630000|2024-08-05 13:30:30|40153.2|40133.2|40143.2|40123.2|40155.7|40135.7|40140.7|40120.7|247
1722864640000|2024-08-05 13:30:40|40140.7|40120.7|40145|40125|40148.2|40128.2|40134.1|40114.1|15
1722864650000|2024-08-05 13:30:50|40146.6|40126.6|40125|40105|40146.6|40126.6|40118.2|40098.2|69
1722864660000|2024-08-05 13:31:00|40128.2|40108.2|40175.9|40155.9|40175.9|40155.9|40128.2|40108.2|42
1722864670000|2024-08-05 13:31:10|40179.1|40159.1|40139.3|40119.3|40180.7|40160.7|40139.3|40119.3|128
1722864680000|2024-08-05 13:31:20|40138.4|40118.4|40141.8|40121.8|40146.8|40126.8|40132.7|40112.7|20
1722864690000|2024-08-05 13:31:30|40142.7|40122.7|40110.2|40090.2|40142.7|40122.7|40110.2|40090.2|18
1722864700000|2024-08-05 13:31:40|40111.8|40091.8|40118.6|40098.6|40126.8|40106.8|40105.9|40085.9|7
1722864710000|2024-08-05 13:31:50|40117.7|40097.7|40141.8|40121.8|40142.7|40122.7|40112.7|40092.7|15
1722864720000|2024-08-05 13:32:00|40140.2|40120.2|40147.7|40127.7|40156.8|40136.8|40135.2|40115.2|37
1722864730000|2024-08-05 13:32:10|40146.8|40126.8|40126.8|40106.8|40149.3|40129.3|40121.8|40101.8|15
1722864740000|2024-08-05 13:32:20|40127.7|40107.7|40135.2|40115.2|40137.7|40117.7|40125.2|40105.2|8
1722864750000|2024-08-05 13:32:30|40136.1|40116.1|40130.2|40110.2|40138.6|40118.6|40130.2|40110.2|7
1722864760000|2024-08-05 13:32:40|40125.2|40105.2|40130.2|40110.2|40134.6|40114.6|40124.3|40104.3|15
1722864770000|2024-08-05 13:32:50|40128.6|40108.6|40120.2|40100.2|40133.6|40113.6|40120.2|40100.2|13
1722864780000|2024-08-05 13:33:00|40121.8|40101.8|40148.6|40128.6|40148.6|40128.6|40117.7|40097.7|17
1722864790000|2024-08-05 13:33:10|40146.8|40126.8|40177.7|40157.7|40182.7|40162.7|40146.8|40126.8|25
1722864800000|2024-08-05 13:33:20|40178.6|40158.6|40198.6|40178.6|40207.7|40187.7|40173.6|40153.6|34
1722864810000|2024-08-05 13:33:30|40200.2|40180.2|40196.1|40176.1|40206.8|40186.8|40193.6|40173.6|15
1722864820000|2024-08-05 13:33:40|40193.6|40173.6|40197.7|40177.7|40210.9|40190.9|40189.6|40169.6|26
1722864830000|2024-08-05 13:33:50|40198.6|40178.6|40197.7|40177.7|40203.7|40183.7|40192.7|40172.7|12
1722864840000|2024-08-05 13:34:00|40200.9|40180.9|40228.7|40208.7|40230.2|40210.2|40192.7|40172.7|31
1722864850000|2024-08-05 13:34:10|40227.7|40207.7|40201.8|40181.8|40227.7|40207.7|40195.2|40175.2|5
1722864860000|2024-08-05 13:34:20|40203.7|40183.7|40177.7|40157.7|40203.7|40183.7|40176.8|40156.8|4
1722864870000|2024-08-05 13:34:30|40176.8|40156.8|40178.7|40158.7|40180.2|40160.2|40167.7|40147.7|9
1722864880000|2024-08-05 13:34:40|40177.7|40157.7|40170.2|40150.2|40187.7|40167.7|40170.2|40150.2|6
1722864890000|2024-08-05 13:34:50|40167.7|40147.7|40154.3|40134.3|40175.2|40155.2|40154.3|40134.3|9
1722864900000|2024-08-05 13:35:00|40152.7|40132.7|40181.8|40161.8|40183.7|40163.7|40147.7|40127.7|28
1722864910000|2024-08-05 13:35:10|40180.3|40160.3|40148.7|40128.7|40180.3|40160.3|40148.7|40128.7|25
1722864920000|2024-08-05 13:35:20|40147.1|40127.1|40173.7|40153.7|40173.7|40153.7|40147.1|40127.1|14
1722864930000|2024-08-05 13:35:30|40172.1|40152.1|40182.8|40162.8|40185.9|40165.9|40172.1|40152.1|22
1722864940000|2024-08-05 13:35:40|40181.2|40161.2|40191.8|40171.8|40191.8|40171.8|40169.6|40149.6|29
1722864950000|2024-08-05 13:35:50|40192.8|40172.8|40187.8|40167.8|40194.3|40174.3|40187.8|40167.8|8
1722864960000|2024-08-05 13:36:00|40186.8|40166.8|40175.3|40155.3|40196.8|40176.8|40175.3|40155.3|13
1722864970000|2024-08-05 13:36:10|40174.3|40154.3|40176.8|40156.8|40176.8|40156.8|40162.8|40142.8|12
1722864980000|2024-08-05 13:36:20|40177.8|40157.8|40184.4|40164.4|40190.3|40170.3|40177.8|40157.8|23
1722864990000|2024-08-05 13:36:30|40183.4|40163.4|40187.8|40167.8|40187.8|40167.8|40161.9|40141.9|8
1722865000000|2024-08-05 13:36:40|40191.9|40171.9|40207.8|40187.8|40211.9|40191.9|40191.9|40171.9|15
1722865010000|2024-08-05 13:36:50|40206.9|40186.9|40206.9|40186.9|40212.8|40192.8|40202.8|40182.8|30
1722865020000|2024-08-05 13:37:00|40207.8|40187.8|40202.8|40182.8|40211.9|40191.9|40201.9|40181.9|29
1722865030000|2024-08-05 13:37:10|40204.4|40184.4|40246.2|40226.2|40253|40233|40202.8|40182.8|58
1722865040000|2024-08-05 13:37:20|40244.6|40224.6|40244.6|40224.6|40251.2|40231.2|40243.7|40223.7|39
1722865050000|2024-08-05 13:37:30|40243.7|40223.7|40269.6|40249.6|40274.6|40254.6|40243.7|40223.7|33
1722865060000|2024-08-05 13:37:40|40275.5|40255.5|40272.1|40252.1|40281.2|40261.2|40268.7|40248.7|18
1722865070000|2024-08-05 13:37:50|40277.1|40257.1|40303.9|40283.9|40303.9|40283.9|40277.1|40257.1|74
1722865080000|2024-08-05 13:38:00|40301.4|40281.4|40281.4|40261.4|40305.5|40285.5|40279.8|40259.8|58
1722865090000|2024-08-05 13:38:10|40282.3|40262.3|40276.4|40256.4|40283.9|40263.9|40264.8|40244.8|32
1722865100000|2024-08-05 13:38:20|40278.2|40258.2|40270.7|40250.7|40279.8|40259.8|40241.4|40221.4|36
1722865110000|2024-08-05 13:38:30|40272.3|40252.3|40287.3|40267.3|40287.3|40267.3|40272.3|40252.3|17
1722865120000|2024-08-05 13:38:40|40288.2|40268.2|40331.4|40311.4|40337.3|40317.3|40288.2|40268.2|61
1722865130000|2024-08-05 13:38:50|40332.3|40312.3|40322.3|40302.3|40333.9|40313.9|40322.3|40302.3|32
1722865140000|2024-08-05 13:39:00|40323.2|40303.2|40349.1|40329.1|40351.6|40331.6|40323.2|40303.2|29
1722865150000|2024-08-05 13:39:10|40348.2|40328.2|40348.2|40328.2|40360|40340|40345.7|40325.7|81
1722865160000|2024-08-05 13:39:20|40345|40325|40353.4|40333.4|40362.5|40342.5|40345|40325|31
1722865170000|2024-08-05 13:39:30|40351.8|40331.8|40355|40335|40367.5|40347.5|40350.9|40330.9|21
1722865180000|2024-08-05 13:39:40|40354.1|40334.1|40342.5|40322.5|40355|40335|40342.5|40322.5|22
1722865190000|2024-08-05 13:39:50|40344.1|40324.1|40337.5|40317.5|40348.2|40328.2|40337.5|40317.5|21
1722865200000|2024-08-05 13:40:00|40340|40320|40337.5|40317.5|40340|40320|40315.9|40295.9|36
1722865210000|2024-08-05 13:40:10|40338.4|40318.4|40320|40300|40338.4|40318.4|40318.4|40298.4|16
1722865220000|2024-08-05 13:40:20|40318.4|40298.4|40295|40275|40318.4|40298.4|40295|40275|9
1722865230000|2024-08-05 13:40:30|40294.1|40274.1|40286.8|40266.8|40315|40295|40281.8|40261.8|18
1722865240000|2024-08-05 13:40:40|40287.7|40267.7|40280|40260|40301.6|40281.6|40270.9|40250.9|26
1722865250000|2024-08-05 13:40:50|40280.9|40260.9|40293.4|40273.4|40301.6|40281.6|40280.9|40260.9|25
1722865260000|2024-08-05 13:41:00|40295|40275|40294.1|40274.1|40295|40275|40285|40265|32
1722865270000|2024-08-05 13:41:10|40290.9|40270.9|40293.2|40273.2|40305|40285|40289.1|40269.1|27
1722865280000|2024-08-05 13:41:20|40294.1|40274.1|40294.1|40274.1|40294.1|40274.1|40284.1|40264.1|18
1722865290000|2024-08-05 13:41:30|40293.2|40273.2|40330|40310|40330|40310|40290|40270|12
1722865300000|2024-08-05 13:41:40|40335.9|40315.9|40333.4|40313.4|40340|40320|40330.9|40310.9|13
1722865310000|2024-08-05 13:41:50|40335|40315|40309.1|40289.1|40335|40315|40309.1|40289.1|16
1722865320000|2024-08-05 13:42:00|40308.2|40288.2|40287.5|40267.5|40309.1|40289.1|40281.6|40261.6|25
1722865330000|2024-08-05 13:42:10|40285|40265|40275|40255|40285|40265|40270|40250|18
1722865340000|2024-08-05 13:42:20|40274.1|40254.1|40259.1|40239.1|40284.1|40264.1|40259.1|40239.1|82
1722865350000|2024-08-05 13:42:30|40258.2|40238.2|40272.3|40252.3|40277.3|40257.3|40258.2|40238.2|11
1722865360000|2024-08-05 13:42:40|40273.2|40253.2|40292.3|40272.3|40292.3|40272.3|40273.2|40253.2|15
1722865370000|2024-08-05 13:42:50|40290.7|40270.7|40289.1|40269.1|40296.6|40276.6|40285.7|40265.7|26
1722865380000|2024-08-05 13:43:00|40290.7|40270.7|40347.5|40327.5|40350|40330|40290.7|40270.7|75
1722865390000|2024-08-05 13:43:10|40342.5|40322.5|40337.5|40317.5|40342.5|40322.5|40337.5|40317.5|6
1722865400000|2024-08-05 13:43:20|40336.6|40316.6|40327.5|40307.5|40336.6|40316.6|40325|40305|15
1722865410000|2024-08-05 13:43:30|40328.4|40308.4|40317.5|40297.5|40330|40310|40317.5|40297.5|37
1722865420000|2024-08-05 13:43:40|40316.6|40296.6|40312.5|40292.5|40316.6|40296.6|40312.5|40292.5|8
1722865430000|2024-08-05 13:43:50|40311|40291|40322.5|40302.5|40322.5|40302.5|40308.5|40288.5|21
1722865440000|2024-08-05 13:44:00|40323.5|40303.5|40317.5|40297.5|40329.1|40309.1|40315|40295|13
1722865450000|2024-08-05 13:44:10|40318.5|40298.5|40325|40305|40325|40305|40318.5|40298.5|10
1722865460000|2024-08-05 13:44:20|40326|40306|40331.6|40311.6|40332.5|40312.5|40326|40306|27
1722865470000|2024-08-05 13:44:30|40330|40310|40345|40325|40349.1|40329.1|40330|40310|24
1722865480000|2024-08-05 13:44:40|40342.5|40322.5|40342.6|40322.6|40345.1|40325.1|40339.1|40319.1|20
1722865490000|2024-08-05 13:44:50|40347.6|40327.6|40370.1|40350.1|40375.1|40355.1|40347.6|40327.6|48
1722865500000|2024-08-05 13:45:00|40367.6|40347.6|40392.6|40372.6|40405.1|40385.1|40362.6|40342.6|55
1722865510000|2024-08-05 13:45:10|40387.6|40367.6|40383.5|40363.5|40387.6|40367.6|40377.6|40357.6|25
1722865520000|2024-08-05 13:45:20|40387.6|40367.6|40401.9|40381.9|40402.6|40382.6|40377.6|40357.6|24
1722865530000|2024-08-05 13:45:30|40403.5|40383.5|40410.3|40390.3|40420.3|40400.3|40403.5|40383.5|38
1722865540000|2024-08-05 13:45:40|40411.2|40391.2|40437.8|40417.8|40437.8|40417.8|40408.7|40388.7|31
1722865550000|2024-08-05 13:45:50|40438.7|40418.7|40451|40431|40457.8|40437.8|40438.7|40418.7|116
1722865560000|2024-08-05 13:46:00|40448.5|40428.5|40446|40426|40448.5|40428.5|40441.9|40421.9|53
1722865570000|2024-08-05 13:46:10|40443.5|40423.5|40446.9|40426.9|40446.9|40426.9|40421.2|40401.2|55
1722865580000|2024-08-05 13:46:20|40448.5|40428.5|40450.3|40430.3|40465.3|40445.3|40444.4|40424.4|60
1722865590000|2024-08-05 13:46:30|40451.9|40431.9|40477.8|40457.8|40481|40461|40451.9|40431.9|70
1722865600000|2024-08-05 13:46:40|40480.3|40460.3|40472.8|40452.8|40480.3|40460.3|40456.2|40436.2|43
1722865610000|2024-08-05 13:46:50|40475.3|40455.3|40456.9|40436.9|40482.8|40462.8|40456.9|40436.9|42
1722865620000|2024-08-05 13:47:00|40457.8|40437.8|40466.9|40446.9|40471.9|40451.9|40457.8|40437.8|25
1722865630000|2024-08-05 13:47:10|40468.5|40448.5|40463|40443|40468.5|40448.5|40439.6|40419.6|53
1722865640000|2024-08-05 13:47:20|40464.6|40444.6|40468.7|40448.7|40483.7|40463.7|40464.6|40444.6|17
1722865650000|2024-08-05 13:47:30|40469.6|40449.6|40487.1|40467.1|40494.6|40474.6|40468.7|40448.7|45
1722865660000|2024-08-05 13:47:40|40483.7|40463.7|40504.6|40484.6|40504.6|40484.6|40479.6|40459.6|30
1722865670000|2024-08-05 13:47:50|40505.5|40485.5|40518.7|40498.7|40520.3|40500.3|40498.7|40478.7|40
1722865680000|2024-08-05 13:48:00|40517.8|40497.8|40519.6|40499.6|40527.1|40507.1|40515.5|40495.5|30
1722865690000|2024-08-05 13:48:10|40517.1|40497.1|40513.7|40493.7|40517.1|40497.1|40507.1|40487.1|30
1722865700000|2024-08-05 13:48:20|40514.6|40494.6|40509.6|40489.6|40516.2|40496.2|40505.5|40485.5|13
1722865710000|2024-08-05 13:48:30|40512.8|40492.8|40489.6|40469.6|40518.7|40498.7|40489.6|40469.6|14
1722865720000|2024-08-05 13:48:40|40487.1|40467.1|40493.7|40473.7|40502.1|40482.1|40487.1|40467.1|14
1722865730000|2024-08-05 13:48:50|40492.1|40472.1|40504.6|40484.6|40509.4|40489.4|40489.6|40469.6|18
1722865740000|2024-08-05 13:49:00|40503.7|40483.7|40507.8|40487.8|40508.7|40488.7|40499.6|40479.6|14
1722865750000|2024-08-05 13:49:10|40508.7|40488.7|40523.7|40503.7|40525.3|40505.3|40507.8|40487.8|17
1722865760000|2024-08-05 13:49:20|40524.6|40504.6|40529.6|40509.6|40543.7|40523.7|40518.7|40498.7|54
1722865770000|2024-08-05 13:49:30|40532.1|40512.1|40537.1|40517.1|40542.1|40522.1|40532.1|40512.1|8
1722865780000|2024-08-05 13:49:40|40538|40518|40553.7|40533.7|40553.7|40533.7|40537.1|40517.1|53
1722865790000|2024-08-05 13:49:50|40555.3|40535.3|40537.1|40517.1|40558.7|40538.7|40537.1|40517.1|42
1722865800000|2024-08-05 13:50:00|40534.6|40514.6|40479.6|40459.6|40534.6|40514.6|40474.6|40454.6|28
1722865810000|2024-08-05 13:50:10|40480.5|40460.5|40509.6|40489.6|40509.6|40489.6|40480.5|40460.5|27
1722865820000|2024-08-05 13:50:20|40513.7|40493.7|40510.5|40490.5|40514.6|40494.6|40506.2|40486.2|19
1722865830000|2024-08-05 13:50:30|40513.7|40493.7|40515.3|40495.3|40517.8|40497.8|40507.8|40487.8|18
1722865840000|2024-08-05 13:50:40|40513.7|40493.7|40493.7|40473.7|40513.7|40493.7|40484.6|40464.6|38
1722865850000|2024-08-05 13:50:50|40492.8|40472.8|40493.7|40473.7|40502.8|40482.8|40488.7|40468.7|61
1722865860000|2024-08-05 13:51:00|40494.6|40474.6|40509.6|40489.6|40510.3|40490.3|40488.7|40468.7|29
1722865870000|2024-08-05 13:51:10|40513.7|40493.7|40507.1|40487.1|40521.9|40501.9|40505.5|40485.5|51
1722865880000|2024-08-05 13:51:20|40508.7|40488.7|40507.8|40487.8|40512.8|40492.8|40504.6|40484.6|9
1722865890000|2024-08-05 13:51:30|40506.2|40486.2|40514.4|40494.4|40514.4|40494.4|40501.2|40481.2|17
1722865900000|2024-08-05 13:51:40|40516.2|40496.2|40513|40493|40522.8|40502.8|40513|40493|5
1722865910000|2024-08-05 13:51:50|40509.6|40489.6|40454.6|40434.6|40509.6|40489.6|40454.6|40434.6|19
1722865920000|2024-08-05 13:52:00|40457.8|40437.8|40447.8|40427.8|40461.9|40441.9|40443.7|40423.7|27
1722865930000|2024-08-05 13:52:10|40448.7|40428.7|40454.4|40434.4|40454.4|40434.4|40426.2|40406.2|27
1722865940000|2024-08-05 13:52:20|40452.8|40432.8|40469.6|40449.6|40469.6|40449.6|40452.8|40432.8|24
1722865950000|2024-08-05 13:52:30|40472.1|40452.1|40487.1|40467.1|40489.6|40469.6|40472.1|40452.1|17
1722865960000|2024-08-05 13:52:40|40488.7|40468.7|40478.7|40458.7|40488.7|40468.7|40467.1|40447.1|13
1722865970000|2024-08-05 13:52:50|40475.5|40455.5|40479.6|40459.6|40487.1|40467.1|40475.5|40455.5|7
1722865980000|2024-08-05 13:53:00|40476.4|40456.4|40469.6|40449.6|40479.6|40459.6|40469.6|40449.6|10
1722865990000|2024-08-05 13:53:10|40472.1|40452.1|40437.8|40417.8|40472.1|40452.1|40434.6|40414.6|11
1722866000000|2024-08-05 13:53:20|40440.3|40420.3|40423.7|40403.7|40441.2|40421.2|40417.1|40397.1|22
1722866010000|2024-08-05 13:53:30|40424.6|40404.6|40391.9|40371.9|40425.5|40405.5|40391.9|40371.9|36
1722866020000|2024-08-05 13:53:40|40388.7|40368.7|40407.8|40387.8|40414.4|40394.4|40388.7|40368.7|18
1722866030000|2024-08-05 13:53:50|40406|40386|40422.8|40402.8|40422.8|40402.8|40406|40386|53
1722866040000|2024-08-05 13:54:00|40421.9|40401.9|40407.8|40387.8|40426.9|40406.9|40407.8|40387.8|15
1722866050000|2024-08-05 13:54:10|40406.9|40386.9|40397.8|40377.8|40406.9|40386.9|40397.8|40377.8|39
1722866060000|2024-08-05 13:54:20|40396.9|40376.9|40367.8|40347.8|40396.9|40376.9|40366.9|40346.9|49
1722866070000|2024-08-05 13:54:30|40369.4|40349.4|40369.4|40349.4|40380.1|40360.1|40369.4|40349.4|16
1722866080000|2024-08-05 13:54:40|40372.8|40352.8|40364.4|40344.4|40372.8|40352.8|40362.8|40342.8|18
1722866090000|2024-08-05 13:54:50|40366|40346|40387.8|40367.8|40387.8|40367.8|40364.4|40344.4|21
1722866100000|2024-08-05 13:55:00|40386.9|40366.9|40340.3|40320.3|40387.8|40367.8|40340.3|40320.3|26
1722866110000|2024-08-05 13:55:10|40342.8|40322.8|40351.2|40331.2|40359.6|40339.6|40336.2|40316.2|17
1722866120000|2024-08-05 13:55:20|40349.6|40329.6|40351.2|40331.2|40367.8|40347.8|40349.6|40329.6|10
1722866130000|2024-08-05 13:55:30|40348|40328|40334.6|40314.6|40348|40328|40332.1|40312.1|5
1722866140000|2024-08-05 13:55:40|40338.7|40318.7|40358.7|40338.7|40360.5|40340.5|40334.6|40314.6|18
1722866150000|2024-08-05 13:55:50|40357.1|40337.1|40352.8|40332.8|40357.1|40337.1|40348.7|40328.7|6
1722866160000|2024-08-05 13:56:00|40351.2|40331.2|40340.5|40320.5|40356.2|40336.2|40340.5|40320.5|32
1722866170000|2024-08-05 13:56:10|40339.6|40319.6|40315.3|40295.3|40341.2|40321.2|40315.3|40295.3|30
1722866180000|2024-08-05 13:56:20|40316|40296|40334.4|40314.4|40336|40316|40313.5|40293.5|12
1722866190000|2024-08-05 13:56:30|40335.3|40315.3|40327.8|40307.8|40346.9|40326.9|40327.8|40307.8|14
1722866200000|2024-08-05 13:56:40|40331|40311|40342.8|40322.8|40356.9|40336.9|40331|40311|39
1722866210000|2024-08-05 13:56:50|40343.7|40323.7|40353.7|40333.7|40357.8|40337.8|40332.1|40312.1|13
1722866220000|2024-08-05 13:57:00|40357.8|40337.8|40332.8|40312.8|40357.8|40337.8|40332.8|40312.8|9
1722866230000|2024-08-05 13:57:10|40331.2|40311.2|40337.8|40317.8|40338.7|40318.7|40331.2|40311.2|8
1722866240000|2024-08-05 13:57:20|40341.2|40321.2|40348.7|40328.7|40348.7|40328.7|40336.9|40316.9|14
1722866250000|2024-08-05 13:57:30|40351.9|40331.9|40357.8|40337.8|40362.8|40342.8|40347.8|40327.8|11
1722866260000|2024-08-05 13:57:40|40359.4|40339.4|40368.7|40348.7|40368.7|40348.7|40357.8|40337.8|10
1722866270000|2024-08-05 13:57:50|40370.3|40350.3|40365.6|40345.6|40374.4|40354.4|40363.1|40343.1|11
1722866280000|2024-08-05 13:58:00|40367.1|40347.1|40340.3|40320.3|40368.1|40348.1|40340.3|40320.3|19
1722866290000|2024-08-05 13:58:10|40342.8|40322.8|40347.8|40327.8|40347.8|40327.8|40342.8|40322.8|0
1722866300000|2024-08-05 13:58:20|40346.2|40326.2|40351|40331|40351.9|40331.9|40346.2|40326.2|9
1722866310000|2024-08-05 13:58:30|40352.8|40332.8|40352.8|40332.8|40355.3|40335.3|40349.4|40329.4|16
1722866320000|2024-08-05 13:58:40|40350.3|40330.3|40342.8|40322.8|40350.3|40330.3|40342.8|40322.8|11
1722866330000|2024-08-05 13:58:50|40343.7|40323.7|40343.7|40323.7|40345.3|40325.3|40342.8|40322.8|12
1722866340000|2024-08-05 13:59:00|40344.7|40324.7|40352.8|40332.8|40355.3|40335.3|40344.7|40324.7|26
1722866350000|2024-08-05 13:59:10|40351.9|40331.9|40327.6|40307.6|40351.9|40331.9|40327.6|40307.6|12
1722866360000|2024-08-05 13:59:20|40329.4|40309.4|40341|40321|40341|40321|40329.4|40309.4|7
1722866380000|2024-08-05 13:59:40|40343.5|40323.5|40346|40326|40346|40326|40343.5|40323.5|3
1722866390000|2024-08-05 13:59:50|40343.5|40323.5|40348.5|40328.5|40348.5|40328.5|40343.5|40323.5|4
1722866400000|2024-08-05 14:00:00|40338.6|40318.6|40376.3|40356.3|40416.7|40396.7|40311|40291|110
1722866410000|2024-08-05 14:00:10|40378.8|40358.8|40451.3|40431.3|40452.2|40432.2|40378.8|40358.8|104
1722866420000|2024-08-05 14:00:20|40448.1|40428.1|40466.3|40446.3|40466.3|40446.3|40442.2|40422.2|39
1722866430000|2024-08-05 14:00:30|40463.8|40443.8|40470.3|40450.3|40470.3|40450.3|40446.3|40426.3|61
1722866440000|2024-08-05 14:00:40|40471.3|40451.3|40504.7|40484.7|40504.7|40484.7|40471.3|40451.3|31
1722866450000|2024-08-05 14:00:50|40506.3|40486.3|40511.3|40491.3|40516.3|40496.3|40493.8|40473.8|49
1722866460000|2024-08-05 14:01:00|40514.4|40494.4|40504.4|40484.4|40516.3|40496.3|40495.3|40475.3|76
1722866470000|2024-08-05 14:01:10|40503.5|40483.5|40492.9|40472.9|40503.5|40483.5|40486|40466|25
1722866480000|2024-08-05 14:01:20|40495.4|40475.4|40488.8|40468.8|40499.4|40479.4|40487.9|40467.9|24
1722866490000|2024-08-05 14:01:30|40491.3|40471.3|40486.3|40466.3|40492.9|40472.9|40468.8|40448.8|22
1722866500000|2024-08-05 14:01:40|40489.7|40469.7|40489.7|40469.7|40505.4|40485.4|40487.9|40467.9|57
1722866510000|2024-08-05 14:01:50|40486.3|40466.3|40491.3|40471.3|40492.2|40472.2|40477.9|40457.9|16
1722866520000|2024-08-05 14:02:00|40487.9|40467.9|40486.9|40466.9|40494.7|40474.7|40472.9|40452.9|29
1722866530000|2024-08-05 14:02:10|40487.9|40467.9|40486|40466|40506.3|40486.3|40486|40466|33
1722866540000|2024-08-05 14:02:20|40483.5|40463.5|40505.4|40485.4|40507.9|40487.9|40482.6|40462.6|17
1722866550000|2024-08-05 14:02:30|40507|40487|40501|40481|40517|40497|40496|40476|15
1722866560000|2024-08-05 14:02:40|40502|40482|40484.5|40464.5|40524.5|40504.5|40484.5|40464.5|131
1722866570000|2024-08-05 14:02:50|40482.9|40462.9|40446|40426|40482.9|40462.9|40446|40426|22
1722866580000|2024-08-05 14:03:00|40449.5|40429.5|40442.9|40422.9|40464.5|40444.5|40434.5|40414.5|17
1722866590000|2024-08-05 14:03:10|40443.8|40423.8|40432.9|40412.9|40443.8|40423.8|40422.9|40402.9|11
1722866600000|2024-08-05 14:03:20|40435.4|40415.4|40441.3|40421.3|40449.5|40429.5|40423.8|40403.8|21
1722866610000|2024-08-05 14:03:30|40442.9|40422.9|40427|40407|40442.9|40422.9|40424.5|40404.5|17
1722866620000|2024-08-05 14:03:40|40425.4|40405.4|40392|40372|40427|40407|40387|40367|12
1722866630000|2024-08-05 14:03:50|40397|40377|40420.4|40400.4|40420.4|40400.4|40397|40377|8
1722866640000|2024-08-05 14:04:00|40424.5|40404.5|40422.9|40402.9|40424.5|40404.5|40411.3|40391.3|13
1722866650000|2024-08-05 14:04:10|40424.5|40404.5|40443.6|40423.6|40447.9|40427.9|40424.5|40404.5|10
1722866660000|2024-08-05 14:04:20|40442|40422|40422.9|40402.9|40442|40422|40418.8|40398.8|15
1722866670000|2024-08-05 14:04:30|40422|40402|40422.9|40402.9|40434.2|40414.2|40414.5|40394.5|22
1722866680000|2024-08-05 14:04:40|40425.4|40405.4|40433.8|40413.8|40433.8|40413.8|40410.4|40390.4|37
1722866690000|2024-08-05 14:04:50|40432.9|40412.9|40414.5|40394.5|40432.9|40412.9|40412|40392|14
1722866700000|2024-08-05 14:05:00|40412|40392|40387|40367|40412|40392|40375.4|40355.4|11
1722866710000|2024-08-05 14:05:10|40386.1|40366.1|40332.9|40312.9|40390.4|40370.4|40322.7|40302.7|288
1722866720000|2024-08-05 14:05:20|40334.5|40314.5|40355.2|40335.2|40357|40337|40332.9|40312.9|54
1722866730000|2024-08-05 14:05:30|40356.1|40336.1|40364.2|40344.2|40376.1|40356.1|40356.1|40336.1|48
1722866740000|2024-08-05 14:05:40|40366.1|40346.1|40355.2|40335.2|40375.2|40355.2|40355.2|40335.2|15
1722866750000|2024-08-05 14:05:50|40352.7|40332.7|40319.3|40299.3|40352.7|40332.7|40318.3|40298.3|24
1722866760000|2024-08-05 14:06:00|40318.3|40298.3|40311.8|40291.8|40324.3|40304.3|40310.8|40290.8|21
1722866770000|2024-08-05 14:06:10|40310.8|40290.8|40344.3|40324.3|40346.8|40326.8|40309.3|40289.3|15
1722866780000|2024-08-05 14:06:20|40343.3|40323.3|40345.2|40325.2|40347.4|40327.4|40333.6|40313.6|20
1722866790000|2024-08-05 14:06:30|40344.3|40324.3|40339.3|40319.3|40349.3|40329.3|40334.3|40314.3|12
1722866800000|2024-08-05 14:06:40|40336.1|40316.1|40350.2|40330.2|40353.3|40333.3|40334.3|40314.3|10
1722866810000|2024-08-05 14:06:50|40353.4|40333.4|40372.7|40352.7|40381.1|40361.1|40350.2|40330.2|18
1722866820000|2024-08-05 14:07:00|40371.8|40351.8|40355.2|40335.2|40371.8|40351.8|40354.3|40334.3|10
1722866830000|2024-08-05 14:07:10|40353.6|40333.6|40345.2|40325.2|40355.2|40335.2|40330.2|40310.2|17
1722866840000|2024-08-05 14:07:20|40347.7|40327.7|40340.2|40320.2|40349.3|40329.3|40336.1|40316.1|7
1722866850000|2024-08-05 14:07:30|40342.7|40322.7|40325.2|40305.2|40354.3|40334.3|40320.2|40300.2|14
1722866860000|2024-08-05 14:07:40|40326.1|40306.1|40326.1|40306.1|40340.2|40320.2|40325.2|40305.2|3
1722866870000|2024-08-05 14:07:50|40330.2|40310.2|40344.3|40324.3|40345.2|40325.2|40330.2|40310.2|4
1722866880000|2024-08-05 14:08:00|40341.1|40321.1|40310.2|40290.2|40341.1|40321.1|40310.2|40290.2|14
1722866890000|2024-08-05 14:08:10|40309.3|40289.3|40325.2|40305.2|40325.2|40305.2|40309.3|40289.3|21
1722866900000|2024-08-05 14:08:20|40326.1|40306.1|40344.3|40324.3|40349.3|40329.3|40326.1|40306.1|19
1722866910000|2024-08-05 14:08:30|40345.9|40325.9|40344.3|40324.3|40347.7|40327.7|40341.8|40321.8|4
1722866920000|2024-08-05 14:08:40|40342.7|40322.7|40379.3|40359.3|40382.5|40362.5|40342.7|40322.7|10
1722866930000|2024-08-05 14:08:50|40377.7|40357.7|40366.1|40346.1|40377.7|40357.7|40366.1|40346.1|11
1722866940000|2024-08-05 14:09:00|40365.2|40345.2|40354.3|40334.3|40365.2|40345.2|40354.3|40334.3|5
1722866950000|2024-08-05 14:09:10|40355.2|40335.2|40317.7|40297.7|40359.3|40339.3|40317.7|40297.7|13
1722866960000|2024-08-05 14:09:20|40313.6|40293.6|40320.2|40300.2|40324.3|40304.3|40304.3|40284.3|19
1722866970000|2024-08-05 14:09:30|40322.7|40302.7|40331.1|40311.1|40331.1|40311.1|40314.3|40294.3|19
1722866980000|2024-08-05 14:09:40|40330.2|40310.2|40336.1|40316.1|40345.2|40325.2|40330.2|40310.2|5
1722866990000|2024-08-05 14:09:50|40332.9|40312.9|40331.1|40311.1|40335.2|40315.2|40326.1|40306.1|8
1722867000000|2024-08-05 14:10:00|40334.3|40314.3|40304.3|40284.3|40334.3|40314.3|40304.3|40284.3|17
1722867010000|2024-08-05 14:10:10|40302.7|40282.7|40289.3|40269.3|40303.6|40283.6|40288.6|40268.6|44
1722867020000|2024-08-05 14:10:20|40288.4|40268.4|40271.8|40251.8|40291.8|40271.8|40271.8|40251.8|25
1722867030000|2024-08-05 14:10:30|40270.2|40250.2|40264.3|40244.3|40270.2|40250.2|40254.3|40234.3|30
1722867040000|2024-08-05 14:10:40|40262.7|40242.7|40249.3|40229.3|40265.2|40245.2|40246.1|40226.1|21
1722867050000|2024-08-05 14:10:50|40250.2|40230.2|40264.3|40244.3|40265.2|40245.2|40248.4|40228.4|34
1722867060000|2024-08-05 14:11:00|40261.1|40241.1|40263.4|40243.4|40264.3|40244.3|40255.2|40235.2|17
1722867070000|2024-08-05 14:11:10|40261.8|40241.8|40259.3|40239.3|40262.7|40242.7|40257.7|40237.7|35
1722867080000|2024-08-05 14:11:20|40264.3|40244.3|40269.3|40249.3|40275.2|40255.2|40259.3|40239.3|20
1722867090000|2024-08-05 14:11:30|40271.8|40251.8|40297.7|40277.7|40297.7|40277.7|40270.2|40250.2|5
1722867100000|2024-08-05 14:11:40|40299.3|40279.3|40319.3|40299.3|40319.3|40299.3|40296.1|40276.1|4
1722867110000|2024-08-05 14:11:50|40324.3|40304.3|40317.7|40297.7|40330.2|40310.2|40316.1|40296.1|9
1722867120000|2024-08-05 14:12:00|40316.1|40296.1|40285.2|40265.2|40316.1|40296.1|40285.2|40265.2|10
1722867130000|2024-08-05 14:12:10|40289.3|40269.3|40276.1|40256.1|40290.2|40270.2|40275.2|40255.2|11
1722867140000|2024-08-05 14:12:20|40279.3|40259.3|40286.1|40266.1|40291.1|40271.1|40276.1|40256.1|8
1722867150000|2024-08-05 14:12:30|40283.6|40263.6|40254.3|40234.3|40283.6|40263.6|40252.7|40232.7|10
1722867160000|2024-08-05 14:12:40|40255.2|40235.2|40287.7|40267.7|40294.3|40274.3|40248.4|40228.4|20
1722867170000|2024-08-05 14:12:50|40288.4|40268.4|40261.8|40241.8|40288.4|40268.4|40259.3|40239.3|10
1722867180000|2024-08-05 14:13:00|40264.3|40244.3|40286.8|40266.8|40288.4|40268.4|40260.2|40240.2|20
1722867190000|2024-08-05 14:13:10|40284.3|40264.3|40304.3|40284.3|40307.5|40287.5|40280.2|40260.2|7
1722867200000|2024-08-05 14:13:20|40305.2|40285.2|40306.8|40286.8|40315.2|40295.2|40294.3|40274.3|15
1722867210000|2024-08-05 14:13:30|40305.9|40285.9|40300.9|40280.9|40318.4|40298.4|40300.9|40280.9|6
1722867220000|2024-08-05 14:13:40|40301.8|40281.8|40305.2|40285.2|40308.4|40288.4|40299.3|40279.3|8
1722867230000|2024-08-05 14:13:50|40306.8|40286.8|40291.1|40271.1|40307.7|40287.7|40282.7|40262.7|4
1722867240000|2024-08-05 14:14:00|40290.2|40270.2|40294.3|40274.3|40301.8|40281.8|40279.3|40259.3|10
1722867250000|2024-08-05 14:14:10|40292.7|40272.7|40285.2|40265.2|40297.5|40277.5|40284.3|40264.3|7
1722867260000|2024-08-05 14:14:20|40284.3|40264.3|40294.3|40274.3|40300.9|40280.9|40284.3|40264.3|12
1722867270000|2024-08-05 14:14:30|40293.4|40273.4|40319.3|40299.3|40319.3|40299.3|40293.4|40273.4|5
1722867280000|2024-08-05 14:14:40|40320.9|40300.9|40319.3|40299.3|40329.3|40309.3|40319.3|40299.3|17
1722867290000|2024-08-05 14:14:50|40316.1|40296.1|40314.5|40294.5|40320.2|40300.2|40305.2|40285.2|30
1722867300000|2024-08-05 14:15:00|40312|40292|40313.4|40293.4|40316.1|40296.1|40302|40282|12
1722867310000|2024-08-05 14:15:10|40310.2|40290.2|40301.1|40281.1|40315.2|40295.2|40301.1|40281.1|16
1722867320000|2024-08-05 14:15:20|40302.7|40282.7|40282.7|40262.7|40309.3|40289.3|40282.7|40262.7|15
1722867330000|2024-08-05 14:15:30|40281.1|40261.1|40300.2|40280.2|40300.2|40280.2|40280.2|40260.2|14
1722867340000|2024-08-05 14:15:40|40297|40277|40295.2|40275.2|40299.5|40279.5|40286.1|40266.1|13
1722867350000|2024-08-05 14:15:50|40292|40272|40292|40272|40294.5|40274.5|40282.9|40262.9|18
1722867360000|2024-08-05 14:16:00|40291.1|40271.1|40314.5|40294.5|40317|40297|40287.9|40267.9|14
1722867370000|2024-08-05 14:16:10|40316.1|40296.1|40312|40292|40327|40307|40310.4|40290.4|15
1722867380000|2024-08-05 14:16:20|40312.9|40292.9|40310.4|40290.4|40317|40297|40304.7|40284.7|17
1722867390000|2024-08-05 14:16:30|40312|40292|40317|40297|40317|40297|40307.9|40287.9|9
1722867400000|2024-08-05 14:16:40|40317.9|40297.9|40327|40307|40328.8|40308.8|40317.9|40297.9|10
1722867410000|2024-08-05 14:16:50|40329.5|40309.5|40307|40287|40330.4|40310.4|40305.4|40285.4|25
1722867420000|2024-08-05 14:17:00|40305.4|40285.4|40302.9|40282.9|40317.9|40297.9|40302.9|40282.9|8
1722867430000|2024-08-05 14:17:10|40304.5|40284.5|40304.5|40284.5|40306.1|40286.1|40292.9|40272.9|8
1722867440000|2024-08-05 14:17:20|40306.1|40286.1|40299.5|40279.5|40312.9|40292.9|40295.4|40275.4|10
1722867450000|2024-08-05 14:17:30|40297.9|40277.9|40296.1|40276.1|40302|40282|40288.8|40268.8|9
1722867460000|2024-08-05 14:17:40|40297|40277|40272.9|40252.9|40299.5|40279.5|40272.9|40252.9|15
1722867470000|2024-08-05 14:17:50|40274.5|40254.5|40274.5|40254.5|40277|40257|40267.9|40247.9|6
1722867480000|2024-08-05 14:18:00|40276.1|40256.1|40291.1|40271.1|40296.1|40276.1|40273.6|40253.6|9
1722867490000|2024-08-05 14:18:10|40287.9|40267.9|40302|40282|40302|40282|40287.9|40267.9|11
1722867500000|2024-08-05 14:18:20|40302.9|40282.9|40307.9|40287.9|40311.1|40291.1|40302|40282|12
1722867510000|2024-08-05 14:18:30|40311.1|40291.1|40322|40302|40326.1|40306.1|40302.9|40282.9|15
1722867520000|2024-08-05 14:18:40|40325.2|40305.2|40302.9|40282.9|40325.2|40305.2|40302.9|40282.9|3
1722867530000|2024-08-05 14:18:50|40301.1|40281.1|40314.5|40294.5|40317.9|40297.9|40301.1|40281.1|4
1722867540000|2024-08-05 14:19:00|40312.9|40292.9|40289.5|40269.5|40317.9|40297.9|40287|40267|9
1722867550000|2024-08-05 14:19:10|40288.6|40268.6|40294.7|40274.7|40294.7|40274.7|40284.5|40264.5|14
1722867560000|2024-08-05 14:19:20|40292.9|40272.9|40315.2|40295.2|40315.2|40295.2|40292.9|40272.9|18
1722867570000|2024-08-05 14:19:30|40313.6|40293.6|40307|40287|40316.1|40296.1|40306.1|40286.1|9
1722867580000|2024-08-05 14:19:40|40305.4|40285.4|40318.8|40298.8|40322.9|40302.9|40304.5|40284.5|40
1722867590000|2024-08-05 14:19:50|40320.4|40300.4|40329.8|40309.8|40333.8|40313.8|40318.8|40298.8|47
1722867600000|2024-08-05 14:20:00|40328.8|40308.8|40327.3|40307.3|40333.8|40313.8|40322.9|40302.9|13
1722867610000|2024-08-05 14:20:10|40326.3|40306.3|40342.3|40322.3|40343.8|40323.8|40321.3|40301.3|29
1722867620000|2024-08-05 14:20:20|40340.7|40320.7|40322.3|40302.3|40343.8|40323.8|40317.9|40297.9|60
1722867630000|2024-08-05 14:20:30|40323.9|40303.9|40315.4|40295.4|40323.9|40303.9|40311.4|40291.4|13
1722867640000|2024-08-05 14:20:40|40313.9|40293.9|40310.4|40290.4|40313.9|40293.9|40299.8|40279.8|9
1722867650000|2024-08-05 14:20:50|40307.9|40287.9|40332.9|40312.9|40332.9|40312.9|40302.9|40282.9|10
1722867660000|2024-08-05 14:21:00|40335.4|40315.4|40350.4|40330.4|40350.4|40330.4|40335.4|40315.4|4
1722867670000|2024-08-05 14:21:10|40351.4|40331.4|40350.4|40330.4|40358.9|40338.9|40349.8|40329.8|32
1722867680000|2024-08-05 14:21:20|40351.4|40331.4|40356.4|40336.4|40361.4|40341.4|40351.4|40331.4|14
1722867690000|2024-08-05 14:21:30|40358|40338|40363.9|40343.9|40368|40348|40351.4|40331.4|20
1722867700000|2024-08-05 14:21:40|40361.4|40341.4|40350.5|40330.5|40361.4|40341.4|40341.4|40321.4|11
1722867710000|2024-08-05 14:21:50|40351.4|40331.4|40358.9|40338.9|40358.9|40338.9|40339.8|40319.8|10
1722867720000|2024-08-05 14:22:00|40358|40338|40373.9|40353.9|40373.9|40353.9|40353.9|40333.9|28
1722867730000|2024-08-05 14:22:10|40372.3|40352.3|40384.8|40364.8|40388|40368|40369.8|40349.8|9
1722867740000|2024-08-05 14:22:20|40386.4|40366.4|40353|40333|40386.4|40366.4|40353|40333|68
1722867750000|2024-08-05 14:22:30|40351.1|40331.1|40357.1|40337.1|40357.1|40337.1|40337.1|40317.1|12
1722867760000|2024-08-05 14:22:40|40362.1|40342.1|40357.1|40337.1|40362.1|40342.1|40354.6|40334.6|4
1722867770000|2024-08-05 14:22:50|40358|40338|40342.1|40322.1|40362.1|40342.1|40341.1|40321.1|2
1722867780000|2024-08-05 14:23:00|40341.1|40321.1|40316.1|40296.1|40341.1|40321.1|40312.1|40292.1|16
1722867790000|2024-08-05 14:23:10|40317.1|40297.1|40318|40298|40324.3|40304.3|40317.1|40297.1|8
1722867800000|2024-08-05 14:23:20|40319.6|40299.6|40303|40283|40321.1|40301.1|40303|40283|10
1722867810000|2024-08-05 14:23:30|40300.5|40280.5|40286.2|40266.2|40300.5|40280.5|40284.6|40264.6|14
1722867820000|2024-08-05 14:23:40|40285.2|40265.2|40281.2|40261.2|40285.2|40265.2|40272.1|40252.1|8
1722867830000|2024-08-05 14:23:50|40282.1|40262.1|40292.1|40272.1|40292.1|40272.1|40281.2|40261.2|7
1722867840000|2024-08-05 14:24:00|40293|40273|40322.1|40302.1|40322.1|40302.1|40293|40273|14
1722867850000|2024-08-05 14:24:10|40323|40303|40302.1|40282.1|40327.1|40307.1|40302.1|40282.1|14
1722867860000|2024-08-05 14:24:20|40303.7|40283.7|40302.1|40282.1|40311.2|40291.2|40302.1|40282.1|9
1722867870000|2024-08-05 14:24:30|40301.2|40281.2|40303|40283|40308|40288|40296.2|40276.2|2
1722867880000|2024-08-05 14:24:40|40306.2|40286.2|40313|40293|40313|40293|40302.1|40282.1|1
1722867890000|2024-08-05 14:24:50|40310.5|40290.5|40305.5|40285.5|40315.5|40295.5|40303|40283|11
1722867900000|2024-08-05 14:25:00|40303.9|40283.9|40313.9|40293.9|40322.1|40302.1|40298|40278|21
1722867910000|2024-08-05 14:25:10|40313|40293|40322.1|40302.1|40323|40303|40310.5|40290.5|9
1722867920000|2024-08-05 14:25:20|40316.2|40296.2|40289.3|40269.3|40316.2|40296.2|40285.5|40265.5|15
1722867930000|2024-08-05 14:25:30|40286.2|40266.2|40266.2|40246.2|40287.8|40267.8|40266.2|40246.2|1
1722867940000|2024-08-05 14:25:40|40263.7|40243.7|40255.3|40235.3|40266.2|40246.2|40249.6|40229.6|15
1722867950000|2024-08-05 14:25:50|40256.2|40236.2|40271.2|40251.2|40271.2|40251.2|40256.2|40236.2|14
1722867960000|2024-08-05 14:26:00|40273.7|40253.7|40284.6|40264.6|40286.2|40266.2|40268.7|40248.7|17
1722867970000|2024-08-05 14:26:10|40286.2|40266.2|40277.1|40257.1|40290.3|40270.3|40276.2|40256.2|13
1722867980000|2024-08-05 14:26:20|40273|40253|40286.2|40266.2|40286.2|40266.2|40271.2|40251.2|12
1722867990000|2024-08-05 14:26:30|40282.1|40262.1|40276.2|40256.2|40293.7|40273.7|40276.2|40256.2|37
1722868000000|2024-08-05 14:26:40|40275.3|40255.3|40271.2|40251.2|40276.2|40256.2|40268.7|40248.7|7
1722868010000|2024-08-05 14:26:50|40272.8|40252.8|40270.3|40250.3|40273.7|40253.7|40267.1|40247.1|23
1722868020000|2024-08-05 14:27:00|40268.7|40248.7|40249.4|40229.4|40270.3|40250.3|40246.9|40226.9|16
1722868030000|2024-08-05 14:27:10|40248.5|40228.5|40229.4|40209.4|40248.5|40228.5|40226.9|40206.9|24
1722868040000|2024-08-05 14:27:20|40231.9|40211.9|40223.7|40203.7|40241|40221|40222.8|40202.8|25
1722868050000|2024-08-05 14:27:30|40225.3|40205.3|40221.9|40201.9|40227.8|40207.8|40221.9|40201.9|14
1722868060000|2024-08-05 14:27:40|40221|40201|40230.3|40210.3|40234.4|40214.4|40214.4|40194.4|25
1722868070000|2024-08-05 14:27:50|40228.7|40208.7|40231.9|40211.9|40231.9|40211.9|40222.8|40202.8|14
1722868080000|2024-08-05 14:28:00|40233.5|40213.5|40249.4|40229.4|40255.3|40235.3|40231.9|40211.9|10
1722868090000|2024-08-05 14:28:10|40247.6|40227.6|40235.3|40215.3|40247.6|40227.6|40234.4|40214.4|6
1722868100000|2024-08-05 14:28:20|40236.9|40216.9|40242.8|40222.8|40244.4|40224.4|40231.9|40211.9|7
1722868110000|2024-08-05 14:28:30|40241.9|40221.9|40234.4|40214.4|40241.9|40221.9|40230.3|40210.3|4
1722868120000|2024-08-05 14:28:40|40232.6|40212.6|40231.2|40211.2|40233.5|40213.5|40227.8|40207.8|4
1722868130000|2024-08-05 14:28:50|40232.8|40212.8|40222.8|40202.8|40236|40216|40217.1|40197.1|1
1722868140000|2024-08-05 14:29:00|40221.2|40201.2|40246.9|40226.9|40246.9|40226.9|40220.3|40200.3|8
1722868150000|2024-08-05 14:29:10|40247.8|40227.8|40237.8|40217.8|40247.8|40227.8|40234.4|40214.4|8
1722868160000|2024-08-05 14:29:20|40234.4|40214.4|40204.4|40184.4|40234.4|40214.4|40204.4|40184.4|105
1722868170000|2024-08-05 14:29:30|40206.9|40186.9|40209.4|40189.4|40215.1|40195.1|40205.3|40185.3|36
1722868180000|2024-08-05 14:29:40|40208.5|40188.5|40216.7|40196.7|40216.7|40196.7|40204.4|40184.4|9
1722868190000|2024-08-05 14:29:50|40215.1|40195.1|40202.6|40182.6|40216.7|40196.7|40202.6|40182.6|9
1722868200000|2024-08-05 14:30:00|40203.5|40183.5|40218.5|40198.5|40232.6|40212.6|40203.5|40183.5|47
1722868210000|2024-08-05 14:30:10|40217.6|40197.6|40222.6|40202.6|40227.6|40207.6|40216|40196|6
1722868220000|2024-08-05 14:30:20|40220.1|40200.1|40216|40196|40222.6|40202.6|40203.5|40183.5|7
1722868230000|2024-08-05 14:30:30|40215.1|40195.1|40211|40191|40216|40196|40207.6|40187.6|5
1722868240000|2024-08-05 14:30:40|40208.5|40188.5|40210.1|40190.1|40210.1|40190.1|40200.1|40180.1|13
1722868250000|2024-08-05 14:30:50|40207.6|40187.6|40200.1|40180.1|40207.6|40187.6|40197.6|40177.6|6
1722868260000|2024-08-05 14:31:00|40198.5|40178.5|40193.5|40173.5|40198.5|40178.5|40186|40166|54
1722868270000|2024-08-05 14:31:10|40196|40176|40197.6|40177.6|40211.7|40191.7|40196|40176|21
1722868280000|2024-08-05 14:31:20|40200.1|40180.1|40217.6|40197.6|40217.6|40197.6|40192.6|40172.6|10
1722868290000|2024-08-05 14:31:30|40215.1|40195.1|40220.1|40200.1|40231.7|40211.7|40215.1|40195.1|5
1722868300000|2024-08-05 14:31:40|40218.5|40198.5|40207.6|40187.6|40218.5|40198.5|40207.6|40187.6|11
1722868310000|2024-08-05 14:31:50|40202.6|40182.6|40220.1|40200.1|40222.6|40202.6|40202.6|40182.6|9
1722868320000|2024-08-05 14:32:00|40221|40201|40252.6|40232.6|40254.2|40234.2|40221|40201|25
1722868330000|2024-08-05 14:32:10|40250.1|40230.1|40242.6|40222.6|40252.6|40232.6|40237.6|40217.6|12
1722868340000|2024-08-05 14:32:20|40243.5|40223.5|40230.8|40210.8|40252.6|40232.6|40228.5|40208.5|11
1722868350000|2024-08-05 14:32:30|40227.6|40207.6|40233.5|40213.5|40233.5|40213.5|40226|40206|7
1722868360000|2024-08-05 14:32:40|40235.1|40215.1|40226.9|40206.9|40240.1|40220.1|40220.1|40200.1|18
1722868370000|2024-08-05 14:32:50|40230.1|40210.1|40220.1|40200.1|40235.1|40215.1|40220.1|40200.1|13
1722868380000|2024-08-05 14:33:00|40221|40201|40211.7|40191.7|40227.6|40207.6|40211.7|40191.7|21
1722868390000|2024-08-05 14:33:10|40210.1|40190.1|40210.1|40190.1|40210.1|40190.1|40197.6|40177.6|47
1722868400000|2024-08-05 14:33:20|40211.7|40191.7|40215.1|40195.1|40219.2|40199.2|40204.4|40184.4|14
1722868410000|2024-08-05 14:33:30|40216.7|40196.7|40222.6|40202.6|40226.7|40206.7|40215.8|40195.8|10
1722868420000|2024-08-05 14:33:40|40224.2|40204.2|40227.6|40207.6|40232.6|40212.6|40224|40204|22
1722868430000|2024-08-05 14:33:50|40228.5|40208.5|40227.6|40207.6|40230.1|40210.1|40223.5|40203.5|11
1722868440000|2024-08-05 14:34:00|40226.7|40206.7|40247.6|40227.6|40247.6|40227.6|40221|40201|29
1722868450000|2024-08-05 14:34:10|40248.5|40228.5|40240.1|40220.1|40248.5|40228.5|40237.6|40217.6|16
1722868460000|2024-08-05 14:34:20|40241|40221|40251|40231|40251|40231|40238.5|40218.5|10
1722868470000|2024-08-05 14:34:30|40252.6|40232.6|40262.6|40242.6|40266.7|40246.7|40252.6|40232.6|4
1722868480000|2024-08-05 14:34:40|40258.5|40238.5|40278.5|40258.5|40278.5|40258.5|40258.5|40238.5|7
1722868490000|2024-08-05 14:34:50|40282.6|40262.6|40276|40256|40285.1|40265.1|40276|40256|31
1722868500000|2024-08-05 14:35:00|40277.6|40257.6|40282.6|40262.6|40285.1|40265.1|40271.7|40251.7|5
1722868510000|2024-08-05 14:35:10|40283.5|40263.5|40308.5|40288.5|40311|40291|40283.5|40263.5|3
1722868520000|2024-08-05 14:35:20|40310.1|40290.1|40301|40281|40313.5|40293.5|40297.6|40277.6|10
1722868530000|2024-08-05 14:35:30|40302.6|40282.6|40307.6|40287.6|40312.6|40292.6|40302.6|40282.6|8
1722868540000|2024-08-05 14:35:40|40310.1|40290.1|40304.4|40284.4|40310.1|40290.1|40304.4|40284.4|9
1722868550000|2024-08-05 14:35:50|40306|40286|40297.6|40277.6|40306|40286|40295.1|40275.1|5
1722868560000|2024-08-05 14:36:00|40295.1|40275.1|40316.7|40296.7|40318.5|40298.5|40292.6|40272.6|5
1722868570000|2024-08-05 14:36:10|40314.2|40294.2|40297.6|40277.6|40317.6|40297.6|40297.6|40277.6|18
1722868580000|2024-08-05 14:36:20|40295.1|40275.1|40300.3|40280.3|40304.4|40284.4|40292.6|40272.6|27
1722868590000|2024-08-05 14:36:30|40299.4|40279.4|40299.4|40279.4|40303.5|40283.5|40294.4|40274.4|24
1722868600000|2024-08-05 14:36:40|40300.3|40280.3|40299.4|40279.4|40306|40286|40297.8|40277.8|8
1722868610000|2024-08-05 14:36:50|40298.5|40278.5|40294.4|40274.4|40299.4|40279.4|40290.3|40270.3|9
1722868620000|2024-08-05 14:37:00|40295.3|40275.3|40287.6|40267.6|40299.4|40279.4|40282.6|40262.6|6
1722868630000|2024-08-05 14:37:10|40289.4|40269.4|40293.5|40273.5|40293.5|40273.5|40289.4|40269.4|3
1722868640000|2024-08-05 14:37:20|40276|40256|40281.7|40261.7|40282.6|40262.6|40276|40256|2
1722868650000|2024-08-05 14:37:30|40278.5|40258.5|40276|40256|40283.5|40263.5|40268.5|40248.5|6
1722868660000|2024-08-05 14:37:40|40272.6|40252.6|40267.6|40247.6|40277.6|40257.6|40266|40246|0
1722868670000|2024-08-05 14:37:50|40266|40246|40282.6|40262.6|40282.6|40262.6|40264.4|40244.4|2
1722868680000|2024-08-05 14:38:00|40283.5|40263.5|40331.9|40311.9|40331.9|40311.9|40283.5|40263.5|19
1722868690000|2024-08-05 14:38:10|40333.5|40313.5|40331|40311|40333.5|40313.5|40322.8|40302.8|15
1722868700000|2024-08-05 14:38:20|40329.4|40309.4|40329.4|40309.4|40329.4|40309.4|40321.9|40301.9|7
1722868710000|2024-08-05 14:38:30|40331|40311|40334.4|40314.4|40334.4|40314.4|40326.9|40306.9|23
1722868720000|2024-08-05 14:38:40|40331.9|40311.9|40315.1|40295.1|40334.4|40314.4|40315.1|40295.1|14
1722868730000|2024-08-05 14:38:50|40311.9|40291.9|40319.4|40299.4|40319.4|40299.4|40306.9|40286.9|7
1722868740000|2024-08-05 14:39:00|40320.3|40300.3|40330.3|40310.3|40330.3|40310.3|40320.3|40300.3|7
1722868750000|2024-08-05 14:39:10|40329.4|40309.4|40341.9|40321.9|40341.9|40321.9|40329.4|40309.4|4
1722868760000|2024-08-05 14:39:20|40342.8|40322.8|40342.8|40322.8|40344.4|40324.4|40339.4|40319.4|4
1722868770000|2024-08-05 14:39:30|40340.3|40320.3|40344.4|40324.4|40346|40326|40337.8|40317.8|7
1722868780000|2024-08-05 14:39:40|40342.8|40322.8|40345.3|40325.3|40351|40331|40341|40321|8
1722868790000|2024-08-05 14:39:50|40347.8|40327.8|40341.9|40321.9|40349.4|40329.4|40335.3|40315.3|9
1722868800000|2024-08-05 14:40:00|40340.3|40320.3|40337.8|40317.8|40341.2|40321.2|40331.9|40311.9|23
1722868810000|2024-08-05 14:40:10|40336.9|40316.9|40339.4|40319.4|40345.3|40325.3|40324.4|40304.4|20
1722868820000|2024-08-05 14:40:20|40334.4|40314.4|40314.4|40294.4|40334.4|40314.4|40314.4|40294.4|9
1722868830000|2024-08-05 14:40:30|40312.8|40292.8|40306.9|40286.9|40314.4|40294.4|40304.4|40284.4|19
1722868840000|2024-08-05 14:40:40|40309.4|40289.4|40321.2|40301.2|40326.9|40306.9|40307.8|40287.8|19
1722868850000|2024-08-05 14:40:50|40322.8|40302.8|40331|40311|40331.9|40311.9|40316.9|40296.9|20
1722868860000|2024-08-05 14:41:00|40329.4|40309.4|40331.9|40311.9|40331.9|40311.9|40320.3|40300.3|5
1722868870000|2024-08-05 14:41:10|40332.8|40312.8|40349.4|40329.4|40360.3|40340.3|40332.8|40312.8|15
1722868880000|2024-08-05 14:41:20|40346.9|40326.9|40354.4|40334.4|40354.4|40334.4|40346.9|40326.9|7
1722868890000|2024-08-05 14:41:30|40353.5|40333.5|40347.8|40327.8|40353.5|40333.5|40345.3|40325.3|11
1722868900000|2024-08-05 14:41:40|40346.2|40326.2|40341.2|40321.2|40354.4|40334.4|40341.2|40321.2|3
1722868910000|2024-08-05 14:41:50|40340.3|40320.3|40334.4|40314.4|40341.9|40321.9|40334.4|40314.4|5
1722868920000|2024-08-05 14:42:00|40335.3|40315.3|40320.3|40300.3|40335.3|40315.3|40313.7|40293.7|10
1722868930000|2024-08-05 14:42:10|40325.3|40305.3|40326.9|40306.9|40326.9|40306.9|40319.4|40299.4|23
1722868940000|2024-08-05 14:42:20|40328.5|40308.5|40335.3|40315.3|40340.3|40320.3|40328.5|40308.5|5
1722868950000|2024-08-05 14:42:30|40332.8|40312.8|40325.3|40305.3|40335.3|40315.3|40324.4|40304.4|11
1722868960000|2024-08-05 14:42:40|40324.4|40304.4|40339.4|40319.4|40341.9|40321.9|40324.4|40304.4|23
1722868970000|2024-08-05 14:42:50|40336.2|40316.2|40337.8|40317.8|40337.8|40317.8|40332.8|40312.8|72
1722868980000|2024-08-05 14:43:00|40341.2|40321.2|40331.9|40311.9|40344.4|40324.4|40328.7|40308.7|69
1722868990000|2024-08-05 14:43:10|40330.3|40310.3|40342.8|40322.8|40352.8|40332.8|40330.3|40310.3|19
1722869000000|2024-08-05 14:43:20|40340.3|40320.3|40336.2|40316.2|40340.3|40320.3|40332.8|40312.8|11
1722869010000|2024-08-05 14:43:30|40337.8|40317.8|40324.4|40304.4|40343.8|40323.8|40324.4|40304.4|7
1722869020000|2024-08-05 14:43:40|40335.3|40315.3|40341.9|40321.9|40343.5|40323.5|40335.3|40315.3|16
1722869030000|2024-08-05 14:43:50|40340.3|40320.3|40330.3|40310.3|40344.4|40324.4|40330.3|40310.3|70
1722869040000|2024-08-05 14:44:00|40325.3|40305.3|40321.9|40301.9|40325.3|40305.3|40315.3|40295.3|34
1722869050000|2024-08-05 14:44:10|40321|40301|40330.3|40310.3|40331.9|40311.9|40320.3|40300.3|8
1722869060000|2024-08-05 14:44:20|40331.9|40311.9|40319.4|40299.4|40335.3|40315.3|40314.4|40294.4|22
1722869070000|2024-08-05 14:44:30|40321.3|40301.3|40330.4|40310.4|40331.9|40311.9|40321.3|40301.3|7
1722869080000|2024-08-05 14:44:40|40331.9|40311.9|40334.4|40314.4|40335.4|40315.4|40326.9|40306.9|4
1722869090000|2024-08-05 14:44:50|40335.4|40315.4|40335.4|40315.4|40336.3|40316.3|40329.4|40309.4|8
1722869100000|2024-08-05 14:45:00|40339.4|40319.4|40332.9|40312.9|40344.4|40324.4|40332.9|40312.9|4
1722869110000|2024-08-05 14:45:10|40331.9|40311.9|40349.5|40329.5|40350.4|40330.4|40330.4|40310.4|17
1722869120000|2024-08-05 14:45:20|40350.4|40330.4|40344.5|40324.5|40352|40332|40332.9|40312.9|4
1722869130000|2024-08-05 14:45:30|40347.9|40327.9|40337.9|40317.9|40351|40331|40337.9|40317.9|10
1722869140000|2024-08-05 14:45:40|40336.3|40316.3|40354.7|40334.7|40354.7|40334.7|40336.3|40316.3|8
1722869150000|2024-08-05 14:45:50|40357.2|40337.2|40361.3|40341.3|40363.1|40343.1|40356.3|40336.3|4
1722869160000|2024-08-05 14:46:00|40359.7|40339.7|40356.3|40336.3|40362.2|40342.2|40356.3|40336.3|27
1722869170000|2024-08-05 14:46:10|40357.2|40337.2|40366.3|40346.3|40366.3|40346.3|40357.2|40337.2|9
1722869180000|2024-08-05 14:46:20|40367.2|40347.2|40373.1|40353.1|40373.8|40353.8|40364.7|40344.7|5
1722869190000|2024-08-05 14:46:30|40372.2|40352.2|40362.2|40342.2|40373.1|40353.1|40359|40339|9
1722869200000|2024-08-05 14:46:40|40363.1|40343.1|40363.1|40343.1|40364.7|40344.7|40358.1|40338.1|6
1722869210000|2024-08-05 14:46:50|40364.7|40344.7|40367.2|40347.2|40368.1|40348.1|40363.1|40343.1|5
1722869220000|2024-08-05 14:47:00|40368.1|40348.1|40377.2|40357.2|40389.7|40369.7|40368.1|40348.1|24
1722869230000|2024-08-05 14:47:10|40376.3|40356.3|40380.6|40360.6|40386.3|40366.3|40374.7|40354.7|17
1722869240000|2024-08-05 14:47:20|40382.2|40362.2|40388.1|40368.1|40393.1|40373.1|40374|40354|15
1722869250000|2024-08-05 14:47:30|40384.7|40364.7|40398.8|40378.8|40399.7|40379.7|40383.1|40363.1|9
1722869260000|2024-08-05 14:47:40|40397.2|40377.2|40394.7|40374.7|40401.5|40381.5|40390.6|40370.6|7
1722869270000|2024-08-05 14:47:50|40392.2|40372.2|40399.7|40379.7|40400.6|40380.6|40392.2|40372.2|30
1722869280000|2024-08-05 14:48:00|40400.6|40380.6|40365.6|40345.6|40400.6|40380.6|40365.6|40345.6|39
1722869290000|2024-08-05 14:48:10|40364.7|40344.7|40348.1|40328.1|40364.7|40344.7|40348.1|40328.1|2
1722869300000|2024-08-05 14:48:20|40349.7|40329.7|40366.5|40346.5|40366.5|40346.5|40348.1|40328.1|29
1722869310000|2024-08-05 14:48:30|40367.4|40347.4|40389|40369|40389|40369|40367.4|40347.4|34
1722869320000|2024-08-05 14:48:40|40390.6|40370.6|40404|40384|40414|40394|40389|40369|59
1722869330000|2024-08-05 14:48:50|40402.4|40382.4|40404|40384|40409.9|40389.9|40402.4|40382.4|11
1722869340000|2024-08-05 14:49:00|40404.9|40384.9|40411.5|40391.5|40414.9|40394.9|40404|40384|16
1722869350000|2024-08-05 14:49:10|40414.9|40394.9|40412.4|40392.4|40426.5|40406.5|40412.4|40392.4|26
1722869360000|2024-08-05 14:49:20|40413.3|40393.3|40429.9|40409.9|40429.9|40409.9|40413.3|40393.3|20
1722869370000|2024-08-05 14:49:30|40429|40409|40424.9|40404.9|40431.5|40411.5|40424.9|40404.9|10
1722869380000|2024-08-05 14:49:40|40425.8|40405.8|40421.5|40401.5|40429.9|40409.9|40421.5|40401.5|15
1722869390000|2024-08-05 14:49:50|40419.9|40399.9|40414|40394|40419.9|40399.9|40414|40394|34
1722869400000|2024-08-05 14:50:00|40415.6|40395.6|40429.9|40409.9|40429.9|40409.9|40412.4|40392.4|12
1722869410000|2024-08-05 14:50:10|40431.5|40411.5|40437.4|40417.4|40442.4|40422.4|40431.5|40411.5|12
1722869420000|2024-08-05 14:50:20|40441.5|40421.5|40419|40399|40444|40424|40414.9|40394.9|21
1722869430000|2024-08-05 14:50:30|40416.5|40396.5|40401.5|40381.5|40417.4|40397.4|40400.8|40380.8|32
1722869440000|2024-08-05 14:50:40|40398.1|40378.1|40385.6|40365.6|40398.1|40378.1|40385.6|40365.6|15
1722869450000|2024-08-05 14:50:50|40380.6|40360.6|40360.6|40340.6|40380.6|40360.6|40360.6|40340.6|15
1722869460000|2024-08-05 14:51:00|40363.1|40343.1|40363.1|40343.1|40370.6|40350.6|40362.4|40342.4|17
1722869470000|2024-08-05 14:51:10|40364|40344|40359|40339|40364|40344|40353.1|40333.1|18
1722869480000|2024-08-05 14:51:20|40360.6|40340.6|40384|40364|40384|40364|40359|40339|6
1722869490000|2024-08-05 14:51:30|40388.1|40368.1|40404|40384|40421.5|40401.5|40388.1|40368.1|19
1722869500000|2024-08-05 14:51:40|40403.1|40383.1|40393.1|40373.1|40404|40384|40389|40369|68
1722869510000|2024-08-05 14:51:50|40391.5|40371.5|40400.8|40380.8|40401.5|40381.5|40389|40369|8
1722869520000|2024-08-05 14:52:00|40401.5|40381.5|40406.5|40386.5|40419|40399|40401.5|40381.5|6
1722869530000|2024-08-05 14:52:10|40405.6|40385.6|40413.3|40393.3|40417.4|40397.4|40402.4|40382.4|8
1722869540000|2024-08-05 14:52:20|40414.9|40394.9|40429.9|40409.9|40429.9|40409.9|40406.5|40386.5|3
1722869550000|2024-08-05 14:52:30|40428.3|40408.3|40424|40404|40431.5|40411.5|40423.1|40403.1|7
1722869560000|2024-08-05 14:52:40|40422.4|40402.4|40439.9|40419.9|40442.4|40422.4|40422.4|40402.4|9
1722869570000|2024-08-05 14:52:50|40437.4|40417.4|40432.4|40412.4|40439.9|40419.9|40430.8|40410.8|9
1722869580000|2024-08-05 14:53:00|40429.9|40409.9|40414.9|40394.9|40434|40414|40413.3|40393.3|29
1722869590000|2024-08-05 14:53:10|40417.4|40397.4|40431.5|40411.5|40433.1|40413.1|40417.4|40397.4|73
1722869600000|2024-08-05 14:53:20|40429.9|40409.9|40432.4|40412.4|40438.1|40418.1|40429|40409|5
1722869610000|2024-08-05 14:53:30|40427.4|40407.4|40419|40399|40429|40409|40416.5|40396.5|23
1722869620000|2024-08-05 14:53:40|40416.5|40396.5|40409.9|40389.9|40429.7|40409.7|40409|40389|19
1722869630000|2024-08-05 14:53:50|40409|40389|40404.9|40384.9|40409.9|40389.9|40401.5|40381.5|11
1722869640000|2024-08-05 14:54:00|40404|40384|40409|40389|40409|40389|40399.9|40379.9|4
1722869650000|2024-08-05 14:54:10|40412.4|40392.4|40424|40404|40429|40409|40412.4|40392.4|27
1722869660000|2024-08-05 14:54:20|40424.9|40404.9|40442.2|40422.2|40446.5|40426.5|40424.9|40404.9|6
1722869670000|2024-08-05 14:54:30|40440.6|40420.6|40443.1|40423.1|40457.2|40437.2|40435.6|40415.6|45
1722869680000|2024-08-05 14:54:40|40441.5|40421.5|40425.6|40405.6|40444|40424|40424.7|40404.7|48
1722869690000|2024-08-05 14:54:50|40427.2|40407.2|40437.9|40417.9|40437.9|40417.9|40422.2|40402.2|46
1722869700000|2024-08-05 14:55:00|40436.3|40416.3|40438.1|40418.1|40446.3|40426.3|40435.6|40415.6|6
1722869710000|2024-08-05 14:55:10|40437.2|40417.2|40409.7|40389.7|40437.2|40417.2|40407.9|40387.9|11
1722869720000|2024-08-05 14:55:20|40410.6|40390.6|40409.5|40389.5|40411.3|40391.3|40401.3|40381.3|19
1722869730000|2024-08-05 14:55:30|40407.9|40387.9|40405.4|40385.4|40413.6|40393.6|40402.2|40382.2|13
1722869740000|2024-08-05 14:55:40|40407|40387|40407.2|40387.2|40410.4|40390.4|40405.4|40385.4|12
1722869750000|2024-08-05 14:55:50|40405.6|40385.6|40407.9|40387.9|40409.5|40389.5|40395.6|40375.6|17
1722869760000|2024-08-05 14:56:00|40408.8|40388.8|40412.2|40392.2|40417|40397|40408.1|40388.1|12
1722869770000|2024-08-05 14:56:10|40411.3|40391.3|40412.2|40392.2|40415.4|40395.4|40410.4|40390.4|4
1722869780000|2024-08-05 14:56:20|40411.3|40391.3|40415.4|40395.4|40415.4|40395.4|40407.2|40387.2|3
1722869790000|2024-08-05 14:56:30|40417|40397|40418.6|40398.6|40418.6|40398.6|40417|40397|12
1722869800000|2024-08-05 14:56:40|40417|40397|40416.3|40396.3|40420.2|40400.2|40413.1|40393.1|14
1722869810000|2024-08-05 14:56:50|40417.2|40397.2|40431.3|40411.3|40431.3|40411.3|40414.7|40394.7|61
1722869820000|2024-08-05 14:57:00|40433.8|40413.8|40413.8|40393.8|40433.8|40413.8|40413.8|40393.8|18
1722869830000|2024-08-05 14:57:10|40412.2|40392.2|40412.2|40392.2|40416.3|40396.3|40412.2|40392.2|12
1722869840000|2024-08-05 14:57:20|40413.8|40393.8|40422.9|40402.9|40422.9|40402.9|40413.8|40393.8|5
1722869850000|2024-08-05 14:57:30|40423.8|40403.8|40442.2|40422.2|40444.7|40424.7|40423.8|40403.8|7
1722869860000|2024-08-05 14:57:40|40441.3|40421.3|40431.3|40411.3|40441.3|40421.3|40429.7|40409.7|6
1722869870000|2024-08-05 14:57:50|40430.4|40410.4|40427.9|40407.9|40431.3|40411.3|40427.9|40407.9|3
1722869880000|2024-08-05 14:58:00|40426.3|40406.3|40404.5|40384.5|40440.4|40420.4|40404.5|40384.5|25
1722869890000|2024-08-05 14:58:10|40402.9|40382.9|40394.5|40374.5|40407|40387|40389.5|40369.5|7
1722869900000|2024-08-05 14:58:20|40392.9|40372.9|40392|40372|40397|40377|40392|40372|1
1722869910000|2024-08-05 14:58:30|40391.1|40371.1|40400.4|40380.4|40405.4|40385.4|40391.1|40371.1|64
1722869920000|2024-08-05 14:58:40|40402|40382|40402|40382|40411.3|40391.3|40399.5|40379.5|16
1722869930000|2024-08-05 14:58:50|40402.9|40382.9|40407|40387|40414.5|40394.5|40402.9|40382.9|7
1722869940000|2024-08-05 14:59:00|40406.1|40386.1|40429.5|40409.5|40433.6|40413.6|40402|40382|46
1722869950000|2024-08-05 14:59:10|40425.4|40405.4|40427|40407|40428.6|40408.6|40412|40392|16
1722869960000|2024-08-05 14:59:20|40428.8|40408.8|40435.4|40415.4|40437.9|40417.9|40427.9|40407.9|2
1722869970000|2024-08-05 14:59:30|40436.3|40416.3|40442.9|40422.9|40442.9|40422.9|40436.3|40416.3|4
1722869980000|2024-08-05 14:59:40|40444.5|40424.5|40440.4|40420.4|40446.3|40426.3|40439.5|40419.5|11
1722869990000|2024-08-05 14:59:50|40442|40422|40454.5|40434.5|40454.5|40434.5|40439.5|40419.5|10
1722870000000|2024-08-05 15:00:00|40453.6|40433.6|40464.7|40444.7|40464.7|40444.7|40452.9|40432.9|28
1722870010000|2024-08-05 15:00:10|40463.8|40443.8|40472.2|40452.2|40473.8|40453.8|40459.7|40439.7|16
1722870020000|2024-08-05 15:00:20|40473.1|40453.1|40495.6|40475.6|40495.6|40475.6|40473.1|40453.1|19
1722870030000|2024-08-05 15:00:30|40496.5|40476.5|40498.1|40478.1|40500.6|40480.6|40490.6|40470.6|40
1722870040000|2024-08-05 15:00:40|40499|40479|40490.6|40470.6|40500.6|40480.6|40479.7|40459.7|42
1722870050000|2024-08-05 15:00:50|40492.5|40472.5|40483.8|40463.8|40492.5|40472.5|40479.7|40459.7|31
1722870060000|2024-08-05 15:01:00|40486.3|40466.3|40486.3|40466.3|40496.3|40476.3|40483.8|40463.8|19
1722870070000|2024-08-05 15:01:10|40491.3|40471.3|40501.3|40481.3|40506.3|40486.3|40491.3|40471.3|11
1722870080000|2024-08-05 15:01:20|40500.4|40480.4|40498.8|40478.8|40502|40482|40494.5|40474.5|20
1722870090000|2024-08-05 15:01:30|40500.4|40480.4|40507.9|40487.9|40509.7|40489.7|40498.8|40478.8|6
1722870100000|2024-08-05 15:01:40|40508.8|40488.8|40511.3|40491.3|40511.3|40491.3|40505.4|40485.4|2
1722870110000|2024-08-05 15:01:50|40510.4|40490.4|40481.3|40461.3|40510.4|40490.4|40481.3|40461.3|5
1722870120000|2024-08-05 15:02:00|40482.2|40462.2|40470.7|40450.7|40488.2|40468.2|40467.5|40447.5|15
1722870130000|2024-08-05 15:02:10|40469.7|40449.7|40480.7|40460.7|40481.6|40461.6|40468.2|40448.2|26
1722870140000|2024-08-05 15:02:20|40475.7|40455.7|40460.7|40440.7|40477.2|40457.2|40459.7|40439.7|18
1722870150000|2024-08-05 15:02:30|40462.2|40442.2|40468.8|40448.8|40468.8|40448.8|40452.2|40432.2|7
1722870160000|2024-08-05 15:02:40|40470.4|40450.4|40474.8|40454.8|40476.3|40456.3|40467.2|40447.2|3
1722870170000|2024-08-05 15:02:50|40477.3|40457.3|40479.8|40459.8|40487.3|40467.3|40477.3|40457.3|6
1722870180000|2024-08-05 15:03:00|40478.2|40458.2|40492.9|40472.9|40492.9|40472.9|40475.7|40455.7|8
1722870190000|2024-08-05 15:03:10|40494.5|40474.5|40492.3|40472.3|40494.5|40474.5|40486.3|40466.3|14
1722870200000|2024-08-05 15:03:20|40493.8|40473.8|40510.7|40490.7|40511.6|40491.6|40493.8|40473.8|48
1722870210000|2024-08-05 15:03:30|40511.6|40491.6|40508.2|40488.2|40513.2|40493.2|40508.2|40488.2|20
1722870220000|2024-08-05 15:03:40|40510.7|40490.7|40515.7|40495.7|40522.3|40502.3|40510.7|40490.7|6
1722870230000|2024-08-05 15:03:50|40514.1|40494.1|40526.4|40506.4|40527.3|40507.3|40512.5|40492.5|17
1722870240000|2024-08-05 15:04:00|40524.8|40504.8|40515.7|40495.7|40526.4|40506.4|40511.6|40491.6|32
1722870250000|2024-08-05 15:04:10|40516.6|40496.6|40510|40490|40525.7|40505.7|40509.1|40489.1|11
1722870260000|2024-08-05 15:04:20|40513.2|40493.2|40519.1|40499.1|40519.1|40499.1|40508.2|40488.2|23
1722870270000|2024-08-05 15:04:30|40520|40500|40528.2|40508.2|40539.1|40519.1|40520|40500|10
1722870280000|2024-08-05 15:04:40|40527.3|40507.3|40515.7|40495.7|40527.3|40507.3|40512.3|40492.3|21
1722870290000|2024-08-05 15:04:50|40516.6|40496.6|40515|40495|40528.2|40508.2|40514.8|40494.8|7
1722870300000|2024-08-05 15:05:00|40516.6|40496.6|40528.2|40508.2|40535.7|40515.7|40516.6|40496.6|6
1722870310000|2024-08-05 15:05:10|40525.7|40505.7|40540.7|40520.7|40543.2|40523.2|40525.7|40505.7|3
1722870320000|2024-08-05 15:05:20|40541.6|40521.6|40545.7|40525.7|40558.2|40538.2|40541.6|40521.6|17
1722870330000|2024-08-05 15:05:30|40546.6|40526.6|40543.2|40523.2|40546.6|40526.6|40537.3|40517.3|22
1722870340000|2024-08-05 15:05:40|40542.3|40522.3|40548.2|40528.2|40552.3|40532.3|40538.2|40518.2|20
1722870350000|2024-08-05 15:05:50|40545|40525|40543.2|40523.2|40545.7|40525.7|40540.7|40520.7|8
1722870360000|2024-08-05 15:06:00|40541.6|40521.6|40537.3|40517.3|40544.8|40524.8|40537.3|40517.3|5
1722870370000|2024-08-05 15:06:10|40535.7|40515.7|40516.6|40496.6|40537.3|40517.3|40516.6|40496.6|4
1722870380000|2024-08-05 15:06:20|40517.5|40497.5|40535|40515|40535|40515|40517.5|40497.5|10
1722870390000|2024-08-05 15:06:30|40536.6|40516.6|40534.1|40514.1|40538.2|40518.2|40529.1|40509.1|13
1722870400000|2024-08-05 15:06:40|40535.7|40515.7|40548.2|40528.2|40549.1|40529.1|40535.7|40515.7|5
1722870410000|2024-08-05 15:06:50|40547.5|40527.5|40545.7|40525.7|40558.2|40538.2|40545.7|40525.7|9
1722870420000|2024-08-05 15:07:00|40544.1|40524.1|40572.5|40552.5|40572.5|40552.5|40544.1|40524.1|18
1722870430000|2024-08-05 15:07:10|40574.1|40554.1|40597.5|40577.5|40597.5|40577.5|40571.6|40551.6|28
1722870440000|2024-08-05 15:07:20|40596.6|40576.6|40623|40603|40623|40603|40596.6|40576.6|77
1722870450000|2024-08-05 15:07:30|40624.8|40604.8|40617.3|40597.3|40631.6|40611.6|40615.7|40595.7|16
1722870460000|2024-08-05 15:07:40|40618.2|40598.2|40611.6|40591.6|40624.1|40604.1|40604.8|40584.8|22
1722870470000|2024-08-05 15:07:50|40612.5|40592.5|40630|40610|40630|40610|40608.2|40588.2|17
1722870480000|2024-08-05 15:08:00|40632.5|40612.5|40640|40620|40644.1|40624.1|40632.5|40612.5|31
1722870490000|2024-08-05 15:08:10|40643.2|40623.2|40650|40630|40650|40630|40640|40620|8
1722870500000|2024-08-05 15:08:20|40652.5|40632.5|40671.6|40651.6|40675|40655|40652.5|40632.5|37
1722870510000|2024-08-05 15:08:30|40670|40650|40696.6|40676.6|40696.6|40676.6|40661.6|40641.6|23
1722870520000|2024-08-05 15:08:40|40695|40675|40685|40665|40695|40675|40685|40665|21
1722870530000|2024-08-05 15:08:50|40684.1|40664.1|40670|40650|40685|40665|40670|40650|30
1722870540000|2024-08-05 15:09:00|40671.6|40651.6|40651.6|40631.6|40675|40655|40651.6|40631.6|25
1722870550000|2024-08-05 15:09:10|40650|40630|40660.7|40640.7|40665.7|40645.7|40649.1|40629.1|39
1722870560000|2024-08-05 15:09:20|40661.6|40641.6|40639.1|40619.1|40662.3|40642.3|40639.1|40619.1|9
1722870570000|2024-08-05 15:09:30|40638.2|40618.2|40613.2|40593.2|40639.1|40619.1|40613.2|40593.2|15
1722870580000|2024-08-05 15:09:40|40614.1|40594.1|40606.6|40586.6|40620.7|40600.7|40603.2|40583.2|9
1722870590000|2024-08-05 15:09:50|40608.2|40588.2|40626.6|40606.6|40627.5|40607.5|40595.9|40575.9|10
1722870600000|2024-08-05 15:10:00|40630|40610|40614.1|40594.1|40632.5|40612.5|40614.1|40594.1|12
1722870610000|2024-08-05 15:10:10|40613.2|40593.2|40605|40585|40616.6|40596.6|40605|40585|17
1722870620000|2024-08-05 15:10:20|40600.9|40580.9|40594.1|40574.1|40600.9|40580.9|40590|40570|10
1722870630000|2024-08-05 15:10:30|40593.2|40573.2|40602.3|40582.3|40602.3|40582.3|40587.5|40567.5|10
1722870640000|2024-08-05 15:10:40|40603.2|40583.2|40642.5|40622.5|40642.5|40622.5|40603.2|40583.2|11
1722870650000|2024-08-05 15:10:50|40641.6|40621.6|40645|40625|40649.1|40629.1|40639.1|40619.1|21
1722870660000|2024-08-05 15:11:00|40645.9|40625.9|40645.7|40625.7|40648.4|40628.4|40642.5|40622.5|32
1722870670000|2024-08-05 15:11:10|40644.1|40624.1|40645|40625|40645|40625|40634.1|40614.1|94
1722870680000|2024-08-05 15:11:20|40647.5|40627.5|40670|40650|40674.1|40654.1|40647.5|40627.5|41
1722870690000|2024-08-05 15:11:30|40669.1|40649.1|40677.5|40657.5|40677.5|40657.5|40656.6|40636.6|33
1722870700000|2024-08-05 15:11:40|40679.1|40659.1|40681.6|40661.6|40685|40665|40677.5|40657.5|27
1722870710000|2024-08-05 15:11:50|40680|40660|40700.7|40680.7|40700.7|40680.7|40680|40660|83
1722870720000|2024-08-05 15:12:00|40702.5|40682.5|40691.8|40671.8|40702.5|40682.5|40686.8|40666.8|117
1722870730000|2024-08-05 15:12:10|40694.3|40674.3|40701.8|40681.8|40703.4|40683.4|40694.3|40674.3|34
1722870740000|2024-08-05 15:12:20|40699.3|40679.3|40704.3|40684.3|40706.8|40686.8|40699.3|40679.3|19
1722870750000|2024-08-05 15:12:30|40701.8|40681.8|40670|40650|40701.8|40681.8|40665.9|40645.9|24
1722870760000|2024-08-05 15:12:40|40671.6|40651.6|40685.9|40665.9|40685.9|40665.9|40668.4|40648.4|9
1722870770000|2024-08-05 15:12:50|40686.8|40666.8|40688.4|40668.4|40693.2|40673.2|40686.8|40666.8|4
1722870780000|2024-08-05 15:13:00|40687.5|40667.5|40682.5|40662.5|40697.5|40677.5|40682.5|40662.5|18
1722870790000|2024-08-05 15:13:10|40680.9|40660.9|40671.6|40651.6|40680.9|40660.9|40667.5|40647.5|12
1722870800000|2024-08-05 15:13:20|40670.7|40650.7|40650.9|40630.9|40670.7|40650.7|40649.3|40629.3|14
1722870810000|2024-08-05 15:13:30|40651.8|40631.8|40645|40625|40657.5|40637.5|40645|40625|14
1722870820000|2024-08-05 15:13:40|40640.9|40620.9|40617.5|40597.5|40644.1|40624.1|40617.5|40597.5|7
1722870830000|2024-08-05 15:13:50|40618.4|40598.4|40625.9|40605.9|40625.9|40605.9|40611.8|40591.8|8
1722870840000|2024-08-05 15:14:00|40626.8|40606.8|40628.4|40608.4|40630|40610|40616.8|40596.8|15
1722870850000|2024-08-05 15:14:10|40626.6|40606.6|40625|40605|40630|40610|40620|40600|2
1722870860000|2024-08-05 15:14:20|40625.9|40605.9|40633.4|40613.4|40640.9|40620.9|40621.8|40601.8|17
1722870870000|2024-08-05 15:14:30|40635|40615|40643.4|40623.4|40645.9|40625.9|40635|40615|3
1722870880000|2024-08-05 15:14:40|40645|40625|40641.8|40621.8|40645.9|40625.9|40629.1|40609.1|29
1722870890000|2024-08-05 15:14:50|40645.9|40625.9|40659.3|40639.3|40659.3|40639.3|40645|40625|8
1722870900000|2024-08-05 15:15:00|40658.4|40638.4|40640|40620|40658.4|40638.4|40635.9|40615.9|23
1722870910000|2024-08-05 15:15:10|40639.1|40619.1|40631.6|40611.6|40639.1|40619.1|40628.4|40608.4|28
1722870920000|2024-08-05 15:15:20|40632.5|40612.5|40638.2|40618.2|40641.6|40621.6|40632.5|40612.5|9
1722870930000|2024-08-05 15:15:30|40636.6|40616.6|40632.5|40612.5|40636.6|40616.6|40620|40600|7
1722870940000|2024-08-05 15:15:40|40631.6|40611.6|40608.2|40588.2|40631.6|40611.6|40608.2|40588.2|12
1722870950000|2024-08-05 15:15:50|40605.7|40585.7|40605.7|40585.7|40605.7|40585.7|40600.7|40580.7|10
1722870960000|2024-08-05 15:16:00|40604.1|40584.1|40613.2|40593.2|40618.2|40598.2|40604.1|40584.1|7
1722870970000|2024-08-05 15:16:10|40611.6|40591.6|40609.1|40589.1|40613.2|40593.2|40605.9|40585.9|20
1722870980000|2024-08-05 15:16:20|40610.9|40590.9|40605|40585|40614.1|40594.1|40604.1|40584.1|6
1722870990000|2024-08-05 15:16:30|40606.6|40586.6|40605|40585|40614.1|40594.1|40604.1|40584.1|15
1722871000000|2024-08-05 15:16:40|40606.6|40586.6|40620|40600|40621.6|40601.6|40602.5|40582.5|7
1722871010000|2024-08-05 15:16:50|40621.6|40601.6|40599.1|40579.1|40621.6|40601.6|40597.5|40577.5|7
1722871020000|2024-08-05 15:17:00|40600|40580|40597.5|40577.5|40606.8|40586.8|40597.5|40577.5|5
1722871030000|2024-08-05 15:17:10|40598.4|40578.4|40592.5|40572.5|40602.5|40582.5|40590|40570|10
1722871040000|2024-08-05 15:17:20|40593.4|40573.4|40590.7|40570.7|40596.6|40576.6|40585|40565|16
1722871050000|2024-08-05 15:17:30|40589.1|40569.1|40608.2|40588.2|40611.6|40591.6|40589.1|40569.1|28
1722871060000|2024-08-05 15:17:40|40609.1|40589.1|40623.2|40603.2|40624.8|40604.8|40608.2|40588.2|19
1722871070000|2024-08-05 15:17:50|40621.6|40601.6|40631.6|40611.6|40636.6|40616.6|40621.6|40601.6|9
1722871080000|2024-08-05 15:18:00|40633.2|40613.2|40634.1|40614.1|40637.3|40617.3|40628.2|40608.2|23
1722871090000|2024-08-05 15:18:10|40635|40615|40640|40620|40644.1|40624.1|40635|40615|24
1722871100000|2024-08-05 15:18:20|40640.9|40620.9|40622.5|40602.5|40640.9|40620.9|40622.5|40602.5|15
1722871110000|2024-08-05 15:18:30|40620.9|40600.9|40600.9|40580.9|40625|40605|40600.9|40580.9|26
1722871120000|2024-08-05 15:18:40|40604.1|40584.1|40603.2|40583.2|40607.5|40587.5|40600|40580|6
1722871130000|2024-08-05 15:18:50|40600.7|40580.7|40614.1|40594.1|40614.1|40594.1|40598.2|40578.2|12
1722871140000|2024-08-05 15:19:00|40611.6|40591.6|40603.2|40583.2|40611.6|40591.6|40599.8|40579.8|14
1722871150000|2024-08-05 15:19:10|40604.1|40584.1|40599.1|40579.1|40604.1|40584.1|40594.1|40574.1|12
1722871160000|2024-08-05 15:19:20|40598.2|40578.2|40603.2|40583.2|40605.7|40585.7|40598.2|40578.2|3
1722871170000|2024-08-05 15:19:30|40604.1|40584.1|40594.1|40574.1|40604.1|40584.1|40589.1|40569.1|20
1722871180000|2024-08-05 15:19:40|40595|40575|40604.1|40584.1|40605|40585|40595|40575|3
1722871190000|2024-08-05 15:19:50|40605|40585|40600.7|40580.7|40608.2|40588.2|40600.7|40580.7|14
1722871200000|2024-08-05 15:20:00|40599.1|40579.1|40593.2|40573.2|40602.5|40582.5|40593.2|40573.2|12
1722871210000|2024-08-05 15:20:10|40592.3|40572.3|40579.8|40559.8|40592.3|40572.3|40579.1|40559.1|10
1722871220000|2024-08-05 15:20:20|40578.2|40558.2|40583.2|40563.2|40586.6|40566.6|40578.2|40558.2|4
1722871230000|2024-08-05 15:20:30|40584.1|40564.1|40604.1|40584.1|40604.1|40584.1|40584.1|40564.1|16
1722871240000|2024-08-05 15:20:40|40605|40585|40589.1|40569.1|40609.1|40589.1|40589.1|40569.1|4
1722871250000|2024-08-05 15:20:50|40590.1|40570.1|40601.6|40581.6|40607.3|40587.3|40590.1|40570.1|5
1722871260000|2024-08-05 15:21:00|40603.2|40583.2|40603.2|40583.2|40603.2|40583.2|40596.6|40576.6|7
1722871270000|2024-08-05 15:21:10|40601.6|40581.6|40603.2|40583.2|40603.2|40583.2|40595.1|40575.1|7
1722871280000|2024-08-05 15:21:20|40602.6|40582.6|40593.2|40573.2|40604.1|40584.1|40592.3|40572.3|34
1722871290000|2024-08-05 15:21:30|40590.7|40570.7|40597.6|40577.6|40597.6|40577.6|40582.6|40562.6|11
1722871300000|2024-08-05 15:21:40|40599.2|40579.2|40604.2|40584.2|40612.6|40592.6|40599.2|40579.2|7
1722871310000|2024-08-05 15:21:50|40603.2|40583.2|40590.7|40570.7|40605.7|40585.7|40590.7|40570.7|7
1722871320000|2024-08-05 15:22:00|40593.2|40573.2|40566.4|40546.4|40595.7|40575.7|40566.4|40546.4|34
1722871330000|2024-08-05 15:22:10|40567.3|40547.3|40564.8|40544.8|40578.9|40558.9|40564.8|40544.8|13
1722871340000|2024-08-05 15:22:20|40562.3|40542.3|40552.3|40532.3|40562.3|40542.3|40548.9|40528.9|29
1722871350000|2024-08-05 15:22:30|40551.4|40531.4|40549.8|40529.8|40552.3|40532.3|40546.4|40526.4|10
1722871360000|2024-08-05 15:22:40|40551.4|40531.4|40563.9|40543.9|40563.9|40543.9|40548.3|40528.3|10
1722871370000|2024-08-05 15:22:50|40564.9|40544.9|40568.9|40548.9|40568.9|40548.9|40562.4|40542.4|8
1722871380000|2024-08-05 15:23:00|40571.4|40551.4|40588.9|40568.9|40588.9|40568.9|40571.4|40551.4|37
1722871390000|2024-08-05 15:23:10|40588|40568|40573.9|40553.9|40588|40568|40573.9|40553.9|5
1722871400000|2024-08-05 15:23:20|40572.4|40552.4|40576.4|40556.4|40581.4|40561.4|40572.4|40552.4|6
1722871410000|2024-08-05 15:23:30|40576.5|40556.5|40563.3|40543.3|40576.5|40556.5|40557.4|40537.4|8
1722871420000|2024-08-05 15:23:40|40565.8|40545.8|40569|40549|40576.5|40556.5|40564.9|40544.9|4
1722871430000|2024-08-05 15:23:50|40571.5|40551.5|40579|40559|40579|40559|40566.5|40546.5|5
1722871440000|2024-08-05 15:24:00|40584|40564|40571.5|40551.5|40589.9|40569.9|40571.5|40551.5|10
1722871450000|2024-08-05 15:24:10|40572.4|40552.4|40576.5|40556.5|40579|40559|40571.5|40551.5|6
1722871460000|2024-08-05 15:24:20|40574|40554|40565.6|40545.6|40579|40559|40565.6|40545.6|22
1722871470000|2024-08-05 15:24:30|40564|40544|40564|40544|40566.5|40546.5|40561.5|40541.5|7
1722871480000|2024-08-05 15:24:40|40569.9|40549.9|40573.3|40553.3|40577.4|40557.4|40568.3|40548.3|31
1722871490000|2024-08-05 15:24:50|40572.4|40552.4|40573.3|40553.3|40575.8|40555.8|40568.3|40548.3|5
1722871500000|2024-08-05 15:25:00|40574.2|40554.2|40566.7|40546.7|40577.4|40557.4|40566.7|40546.7|6
1722871510000|2024-08-05 15:25:10|40563.3|40543.3|40551.7|40531.7|40563.3|40543.3|40548.3|40528.3|11
1722871520000|2024-08-05 15:25:20|40556.7|40536.7|40564.2|40544.2|40569.9|40549.9|40556.7|40536.7|35
1722871530000|2024-08-05 15:25:30|40565.8|40545.8|40565.1|40545.1|40571.7|40551.7|40565.1|40545.1|3
1722871540000|2024-08-05 15:25:40|40563.5|40543.5|40557.6|40537.6|40563.5|40543.5|40548.5|40528.5|4
1722871550000|2024-08-05 15:25:50|40555.1|40535.1|40547.6|40527.6|40555.1|40535.1|40545.1|40525.1|28
1722871560000|2024-08-05 15:26:00|40549.2|40529.2|40550.1|40530.1|40561.7|40541.7|40545.1|40525.1|13
1722871570000|2024-08-05 15:26:10|40551.7|40531.7|40550.1|40530.1|40555.1|40535.1|40546|40526|10
1722871580000|2024-08-05 15:26:20|40549.2|40529.2|40545.8|40525.8|40550.8|40530.8|40540.1|40520.1|5
1722871590000|2024-08-05 15:26:30|40546.7|40526.7|40546.7|40526.7|40551.7|40531.7|40545.1|40525.1|4
1722871600000|2024-08-05 15:26:40|40547.6|40527.6|40553.3|40533.3|40553.3|40533.3|40546.7|40526.7|1
1722871610000|2024-08-05 15:26:50|40549.2|40529.2|40548.3|40528.3|40553.3|40533.3|40544.2|40524.2|3
1722871620000|2024-08-05 15:27:00|40544.2|40524.2|40519.2|40499.2|40545.8|40525.8|40519.2|40499.2|26
1722871630000|2024-08-05 15:27:10|40520.8|40500.8|40522.4|40502.4|40526.7|40506.7|40518.3|40498.3|32
1722871640000|2024-08-05 15:27:20|40523.3|40503.3|40523.3|40503.3|40524.2|40504.2|40516.7|40496.7|4
1722871650000|2024-08-05 15:27:30|40525.8|40505.8|40538.3|40518.3|40539.9|40519.9|40523.3|40503.3|15
1722871660000|2024-08-05 15:27:40|40536.7|40516.7|40520.1|40500.1|40536.7|40516.7|40520.1|40500.1|4
1722871670000|2024-08-05 15:27:50|40521.7|40501.7|40508.3|40488.3|40521.7|40501.7|40508.3|40488.3|10
1722871680000|2024-08-05 15:28:00|40504.2|40484.2|40508.3|40488.3|40511.7|40491.7|40494.2|40474.2|19
1722871690000|2024-08-05 15:28:10|40507.4|40487.4|40509|40489|40509|40489|40502.4|40482.4|26
1722871700000|2024-08-05 15:28:20|40507.4|40487.4|40517.4|40497.4|40522.4|40502.4|40507.4|40487.4|11
1722871710000|2024-08-05 15:28:30|40516.5|40496.5|40506.5|40486.5|40516.5|40496.5|40504|40484|3
1722871720000|2024-08-05 15:28:40|40507.4|40487.4|40509|40489|40514|40494|40507.4|40487.4|6
1722871730000|2024-08-05 15:28:50|40507.4|40487.4|40506.5|40486.5|40510.6|40490.6|40499|40479|10
1722871740000|2024-08-05 15:29:00|40508.1|40488.1|40504|40484|40513.1|40493.1|40504|40484|9
1722871750000|2024-08-05 15:29:10|40505.8|40485.8|40518.3|40498.3|40520.6|40500.6|40505.8|40485.8|12
1722871760000|2024-08-05 15:29:20|40519.9|40499.9|40509.9|40489.9|40521.5|40501.5|40509.9|40489.9|8
1722871770000|2024-08-05 15:29:30|40511.5|40491.5|40506.5|40486.5|40511.5|40491.5|40497.4|40477.4|12
1722871780000|2024-08-05 15:29:40|40509|40489|40499.2|40479.2|40512.4|40492.4|40499.2|40479.2|3
1722871790000|2024-08-05 15:29:50|40498.3|40478.3|40491.5|40471.5|40499.9|40479.9|40486.5|40466.5|11
1722871800000|2024-08-05 15:30:00|40492.4|40472.4|40491.5|40471.5|40494|40474|40487.4|40467.4|14
1722871810000|2024-08-05 15:30:10|40490.6|40470.6|40491.5|40471.5|40494|40474|40488.1|40468.1|25
1722871820000|2024-08-05 15:30:20|40489.9|40469.9|40489|40469|40494|40474|40486.5|40466.5|6
1722871830000|2024-08-05 15:30:30|40491.5|40471.5|40489|40469|40492.4|40472.4|40489|40469|13
1722871840000|2024-08-05 15:30:40|40489.9|40469.9|40521.5|40501.5|40521.5|40501.5|40489|40469|27
1722871850000|2024-08-05 15:30:50|40522.4|40502.4|40511.5|40491.5|40528.1|40508.1|40511.5|40491.5|21
1722871860000|2024-08-05 15:31:00|40510.6|40490.6|40504.9|40484.9|40511.5|40491.5|40498.3|40478.3|30
1722871870000|2024-08-05 15:31:10|40505.8|40485.8|40506.5|40486.5|40507.4|40487.4|40501.5|40481.5|5
1722871880000|2024-08-05 15:31:20|40507.4|40487.4|40493.3|40473.3|40507.4|40487.4|40493.3|40473.3|15
1722871890000|2024-08-05 15:31:30|40492.4|40472.4|40489.9|40469.9|40492.4|40472.4|40484.9|40464.9|26
1722871900000|2024-08-05 15:31:40|40488.3|40468.3|40476.5|40456.5|40489|40469|40472.4|40452.4|7
1722871910000|2024-08-05 15:31:50|40475.6|40455.6|40474|40454|40477.4|40457.4|40471.5|40451.5|8
1722871920000|2024-08-05 15:32:00|40476.5|40456.5|40487.4|40467.4|40489.9|40469.9|40472.4|40452.4|18
1722871930000|2024-08-05 15:32:10|40486.5|40466.5|40504|40484|40504|40484|40484.9|40464.9|9
1722871940000|2024-08-05 15:32:20|40504.9|40484.9|40509.9|40489.9|40511.5|40491.5|40501.5|40481.5|16
1722871950000|2024-08-05 15:32:30|40511.5|40491.5|40517.4|40497.4|40517.4|40497.4|40504|40484|7
1722871960000|2024-08-05 15:32:40|40518.3|40498.3|40509|40489|40518.3|40498.3|40502.4|40482.4|5
1722871970000|2024-08-05 15:32:50|40508.3|40488.3|40522.4|40502.4|40522.4|40502.4|40506.5|40486.5|6
1722871980000|2024-08-05 15:33:00|40524|40504|40516.5|40496.5|40524|40504|40513.3|40493.3|8
1722871990000|2024-08-05 15:33:10|40517.4|40497.4|40529|40509|40529|40509|40517.4|40497.4|9
1722872000000|2024-08-05 15:33:20|40530.8|40510.8|40526.5|40506.5|40539.9|40519.9|40526.5|40506.5|9
1722872010000|2024-08-05 15:33:30|40524.9|40504.9|40537.4|40517.4|40537.4|40517.4|40524.9|40504.9|11
1722872020000|2024-08-05 15:33:40|40536.5|40516.5|40546.7|40526.7|40546.7|40526.7|40532.4|40512.4|33
1722872030000|2024-08-05 15:33:50|40545.1|40525.1|40538.3|40518.3|40545.1|40525.1|40537.6|40517.6|4
1722872040000|2024-08-05 15:34:00|40540.8|40520.8|40523.3|40503.3|40540.8|40520.8|40523.3|40503.3|4
1722872050000|2024-08-05 15:34:10|40524.2|40504.2|40533.3|40513.3|40533.3|40513.3|40523.3|40503.3|5
1722872060000|2024-08-05 15:34:20|40530.8|40510.8|40524.9|40504.9|40530.8|40510.8|40515.8|40495.8|14
1722872070000|2024-08-05 15:34:30|40523.3|40503.3|40511.5|40491.5|40523.3|40503.3|40511.5|40491.5|17
1722872080000|2024-08-05 15:34:40|40512.4|40492.4|40510.8|40490.8|40512.4|40492.4|40504.2|40484.2|10
1722872090000|2024-08-05 15:34:50|40508.3|40488.3|40520.8|40500.8|40522.4|40502.4|40505.8|40485.8|21
1722872100000|2024-08-05 15:35:00|40519.2|40499.2|40518.3|40498.3|40523.3|40503.3|40515.1|40495.1|7
1722872110000|2024-08-05 15:35:10|40519.2|40499.2|40525.8|40505.8|40525.8|40505.8|40518.3|40498.3|11
1722872120000|2024-08-05 15:35:20|40524.9|40504.9|40504.2|40484.2|40524.9|40504.9|40504.2|40484.2|26
1722872130000|2024-08-05 15:35:30|40503.3|40483.3|40486.7|40466.7|40505.8|40485.8|40484.2|40464.2|17
1722872140000|2024-08-05 15:35:40|40488.3|40468.3|40483.3|40463.3|40489.9|40469.9|40483.3|40463.3|8
1722872150000|2024-08-05 15:35:50|40480.8|40460.8|40470.8|40450.8|40480.8|40460.8|40470.8|40450.8|11
1722872160000|2024-08-05 15:36:00|40471.7|40451.7|40487.4|40467.4|40487.4|40467.4|40471.7|40451.7|46
1722872170000|2024-08-05 15:36:10|40484.9|40464.9|40486.5|40466.5|40487.4|40467.4|40482.4|40462.4|2
1722872180000|2024-08-05 15:36:20|40487.4|40467.4|40502.4|40482.4|40503.3|40483.3|40487.4|40467.4|18
1722872190000|2024-08-05 15:36:30|40504|40484|40514|40494|40514|40494|40502.4|40482.4|4
1722872200000|2024-08-05 15:36:40|40515.6|40495.6|40518.3|40498.3|40518.3|40498.3|40512.4|40492.4|8
1722872210000|2024-08-05 15:36:50|40519.2|40499.2|40514.2|40494.2|40520.8|40500.8|40514.2|40494.2|5
1722872220000|2024-08-05 15:37:00|40512.6|40492.6|40514.2|40494.2|40520.8|40500.8|40511.7|40491.7|12
1722872230000|2024-08-05 15:37:10|40515.8|40495.8|40518.3|40498.3|40520.8|40500.8|40515.8|40495.8|8
1722872240000|2024-08-05 15:37:20|40516.7|40496.7|40527.4|40507.4|40534.2|40514.2|40516.7|40496.7|8
1722872250000|2024-08-05 15:37:30|40528.3|40508.3|40530.8|40510.8|40530.8|40510.8|40523.3|40503.3|15
1722872260000|2024-08-05 15:37:40|40531.7|40511.7|40561.7|40541.7|40561.7|40541.7|40531.7|40511.7|40
1722872270000|2024-08-05 15:37:50|40563.3|40543.3|40574.2|40554.2|40575.1|40555.1|40555.1|40535.1|13
1722872280000|2024-08-05 15:38:00|40572.6|40552.6|40566.7|40546.7|40574.2|40554.2|40564.2|40544.2|8
1722872290000|2024-08-05 15:38:10|40568.3|40548.3|40559.2|40539.2|40568.3|40548.3|40555.1|40535.1|18
1722872300000|2024-08-05 15:38:20|40560.1|40540.1|40569.2|40549.2|40570.8|40550.8|40560.1|40540.1|7
1722872310000|2024-08-05 15:38:30|40570.1|40550.1|40562.6|40542.6|40571.7|40551.7|40562.6|40542.6|9
1722872320000|2024-08-05 15:38:40|40561|40541|40555.1|40535.1|40563.3|40543.3|40554.9|40534.9|6
1722872330000|2024-08-05 15:38:50|40556|40536|40549.9|40529.9|40559.2|40539.2|40546.7|40526.7|5
1722872340000|2024-08-05 15:39:00|40551.5|40531.5|40541.7|40521.7|40551.5|40531.5|40536.7|40516.7|5
1722872350000|2024-08-05 15:39:10|40540.1|40520.1|40539.2|40519.2|40541.7|40521.7|40535.1|40515.1|8
1722872360000|2024-08-05 15:39:20|40538.3|40518.3|40539|40519|40540.8|40520.8|40537.4|40517.4|49
1722872370000|2024-08-05 15:39:30|40538.3|40518.3|40537.4|40517.4|40541.5|40521.5|40534.9|40514.9|2
1722872380000|2024-08-05 15:39:40|40538.3|40518.3|40536.7|40516.7|40538.3|40518.3|40528.3|40508.3|5
1722872390000|2024-08-05 15:39:50|40538.3|40518.3|40533.3|40513.3|40538.3|40518.3|40533.3|40513.3|6
1722872400000|2024-08-05 15:40:00|40530.8|40510.8|40525.8|40505.8|40530.8|40510.8|40520.8|40500.8|19
1722872410000|2024-08-05 15:40:10|40524.9|40504.9|40523.3|40503.3|40527.4|40507.4|40523.3|40503.3|19
1722872420000|2024-08-05 15:40:20|40522.4|40502.4|40505.6|40485.6|40523.3|40503.3|40505.6|40485.6|2
1722872430000|2024-08-05 15:40:30|40504|40484|40496.5|40476.5|40504|40484|40491.5|40471.5|12
1722872440000|2024-08-05 15:40:40|40491.5|40471.5|40481.5|40461.5|40494|40474|40481.5|40461.5|14
1722872450000|2024-08-05 15:40:50|40480.6|40460.6|40479.9|40459.9|40481.5|40461.5|40476.5|40456.5|12
1722872460000|2024-08-05 15:41:00|40481.5|40461.5|40489|40469|40489|40469|40479|40459|18
1722872470000|2024-08-05 15:41:10|40489.9|40469.9|40479|40459|40491.5|40471.5|40476.5|40456.5|16
1722872480000|2024-08-05 15:41:20|40481.5|40461.5|40494|40474|40494|40474|40481.5|40461.5|16
1722872490000|2024-08-05 15:41:30|40495.8|40475.8|40494|40474|40501.5|40481.5|40494|40474|7
1722872500000|2024-08-05 15:41:40|40493.1|40473.1|40504.9|40484.9|40506.5|40486.5|40489.9|40469.9|2
1722872510000|2024-08-05 15:41:50|40504|40484|40501.5|40481.5|40507.4|40487.4|40501.5|40481.5|2
1722872520000|2024-08-05 15:42:00|40504|40484|40502.4|40482.4|40504.9|40484.9|40501.5|40481.5|6
1722872530000|2024-08-05 15:42:10|40504|40484|40496.5|40476.5|40504|40484|40494.9|40474.9|6
1722872540000|2024-08-05 15:42:20|40497.4|40477.4|40497.4|40477.4|40499|40479|40496.5|40476.5|4
1722872550000|2024-08-05 15:42:30|40499|40479|40504|40484|40505.6|40485.6|40497.4|40477.4|2
1722872560000|2024-08-05 15:42:40|40506.5|40486.5|40506.5|40486.5|40506.5|40486.5|40502.4|40482.4|6
1722872570000|2024-08-05 15:42:50|40509|40489|40510|40490|40512.5|40492.5|40508.4|40488.4|2
1722872580000|2024-08-05 15:43:00|40511.5|40491.5|40513.4|40493.4|40519|40499|40508.4|40488.4|10
1722872590000|2024-08-05 15:43:10|40512.5|40492.5|40502.5|40482.5|40513.1|40493.1|40502.5|40482.5|3
1722872600000|2024-08-05 15:43:20|40505|40485|40503.1|40483.1|40507.5|40487.5|40502.5|40482.5|1
1722872610000|2024-08-05 15:43:30|40504.1|40484.1|40494.1|40474.1|40504.1|40484.1|40494.1|40474.1|6
1722872620000|2024-08-05 15:43:40|40491.6|40471.6|40467.5|40447.5|40491.6|40471.6|40462.5|40442.5|25
1722872630000|2024-08-05 15:43:50|40469.1|40449.1|40461.6|40441.6|40469.1|40449.1|40460.9|40440.9|32
1722872640000|2024-08-05 15:44:00|40462.5|40442.5|40453.4|40433.4|40464.1|40444.1|40453.4|40433.4|10
1722872650000|2024-08-05 15:44:10|40451.8|40431.8|40451.6|40431.6|40452.5|40432.5|40448.4|40428.4|13
1722872660000|2024-08-05 15:44:20|40450|40430|40431.6|40411.6|40450|40430|40430|40410|27
1722872670000|2024-08-05 15:44:30|40430|40410|40416.6|40396.6|40430|40410|40416.6|40396.6|15
1722872680000|2024-08-05 15:44:40|40415|40395|40416.6|40396.6|40416.6|40396.6|40412.5|40392.5|9
1722872690000|2024-08-05 15:44:50|40417.5|40397.5|40412.5|40392.5|40419.1|40399.1|40412.5|40392.5|5
1722872700000|2024-08-05 15:45:00|40413.4|40393.4|40412.5|40392.5|40419.1|40399.1|40412.5|40392.5|19
1722872710000|2024-08-05 15:45:10|40416.6|40396.6|40397.5|40377.5|40417.5|40397.5|40396.6|40376.6|20
1722872720000|2024-08-05 15:45:20|40399.1|40379.1|40395.9|40375.9|40399.1|40379.1|40393.4|40373.4|10
1722872730000|2024-08-05 15:45:30|40395|40375|40386.6|40366.6|40395|40375|40378.4|40358.4|17
1722872740000|2024-08-05 15:45:40|40385.7|40365.7|40401.6|40381.6|40401.6|40381.6|40382.5|40362.5|20
1722872750000|2024-08-05 15:45:50|40396.6|40376.6|40390|40370|40397.5|40377.5|40390|40370|4
1722872760000|2024-08-05 15:46:00|40388.4|40368.4|40382.5|40362.5|40388.4|40368.4|40379.3|40359.3|8
1722872770000|2024-08-05 15:46:10|40381.6|40361.6|40387.5|40367.5|40393.4|40373.4|40381.6|40361.6|11
1722872780000|2024-08-05 15:46:20|40388.4|40368.4|40392.5|40372.5|40397.5|40377.5|40387.5|40367.5|10
1722872790000|2024-08-05 15:46:30|40393.4|40373.4|40402.5|40382.5|40407.5|40387.5|40392.5|40372.5|15
1722872800000|2024-08-05 15:46:40|40403.4|40383.4|40396.8|40376.8|40405|40385|40396.8|40376.8|16
1722872810000|2024-08-05 15:46:50|40398.4|40378.4|40397.5|40377.5|40400.9|40380.9|40395.9|40375.9|11
1722872820000|2024-08-05 15:47:00|40395.9|40375.9|40381.8|40361.8|40395.9|40375.9|40381.8|40361.8|12
1722872830000|2024-08-05 15:47:10|40383.4|40363.4|40387.5|40367.5|40390.9|40370.9|40383.4|40363.4|9
1722872840000|2024-08-05 15:47:20|40386.6|40366.6|40395.9|40375.9|40398.4|40378.4|40383.4|40363.4|10
1722872850000|2024-08-05 15:47:30|40395|40375|40383.4|40363.4|40395|40375|40383.4|40363.4|4
1722872860000|2024-08-05 15:47:40|40384.3|40364.3|40381.8|40361.8|40388.4|40368.4|40381.8|40361.8|1
1722872870000|2024-08-05 15:47:50|40383.4|40363.4|40375|40355|40385|40365|40375|40355|3
1722872880000|2024-08-05 15:48:00|40373.4|40353.4|40378.4|40358.4|40381.6|40361.6|40373.4|40353.4|12
1722872890000|2024-08-05 15:48:10|40380.9|40360.9|40377.5|40357.5|40380.9|40360.9|40373.4|40353.4|17
1722872900000|2024-08-05 15:48:20|40375.9|40355.9|40390.9|40370.9|40390.9|40370.9|40373.4|40353.4|7
1722872910000|2024-08-05 15:48:30|40392.5|40372.5|40397.5|40377.5|40400|40380|40392.5|40372.5|5
1722872920000|2024-08-05 15:48:40|40395.9|40375.9|40377.5|40357.5|40395.9|40375.9|40377.5|40357.5|13
1722872930000|2024-08-05 15:48:50|40375.9|40355.9|40375|40355|40377.5|40357.5|40369.1|40349.1|11
1722872940000|2024-08-05 15:49:00|40372.5|40352.5|40372.5|40352.5|40372.5|40352.5|40367.5|40347.5|11
1722872950000|2024-08-05 15:49:10|40375|40355|40375|40355|40376.6|40356.6|40372.5|40352.5|6
1722872960000|2024-08-05 15:49:20|40373.4|40353.4|40383.2|40363.2|40383.2|40363.2|40373.4|40353.4|9
1722872970000|2024-08-05 15:49:30|40384.1|40364.1|40382.5|40362.5|40387.5|40367.5|40378.4|40358.4|7
1722872980000|2024-08-05 15:49:40|40385|40365|40381.6|40361.6|40390|40370|40380|40360|3
1722872990000|2024-08-05 15:49:50|40380|40360|40381.6|40361.6|40387.5|40367.5|40375.9|40355.9|6
1722873000000|2024-08-05 15:50:00|40383.4|40363.4|40380|40360|40385.9|40365.9|40377.5|40357.5|3
1722873010000|2024-08-05 15:50:10|40378.4|40358.4|40375|40355|40382.5|40362.5|40375|40355|22
1722873020000|2024-08-05 15:50:20|40374.1|40354.1|40374.1|40354.1|40377.5|40357.5|40371.6|40351.6|19
1722873030000|2024-08-05 15:50:30|40375|40355|40376.6|40356.6|40378.2|40358.2|40375|40355|2
1722873040000|2024-08-05 15:50:40|40379.1|40359.1|40381.6|40361.6|40381.6|40361.6|40375|40355|8
1722873050000|2024-08-05 15:50:50|40380|40360|40382.5|40362.5|40386.6|40366.6|40380|40360|0
1722873060000|2024-08-05 15:51:00|40384.1|40364.1|40372.5|40352.5|40386.6|40366.6|40372.5|40352.5|10
1722873070000|2024-08-05 15:51:10|40370.9|40350.9|40365|40345|40370.9|40350.9|40357.5|40337.5|20
1722873080000|2024-08-05 15:51:20|40363.4|40343.4|40381.6|40361.6|40381.6|40361.6|40363.4|40343.4|9
1722873090000|2024-08-05 15:51:30|40380|40360|40380|40360|40383.4|40363.4|40378.4|40358.4|11
1722873100000|2024-08-05 15:51:40|40378.4|40358.4|40385|40365|40385|40365|40376.8|40356.8|7
1722873110000|2024-08-05 15:51:50|40385.9|40365.9|40383.4|40363.4|40388.4|40368.4|40383.4|40363.4|0
1722873120000|2024-08-05 15:52:00|40384.3|40364.3|40400|40380|40400|40380|40384.3|40364.3|5
1722873130000|2024-08-05 15:52:10|40401.6|40381.6|40417.5|40397.5|40417.5|40397.5|40401.6|40381.6|18
1722873140000|2024-08-05 15:52:20|40415|40395|40415.9|40395.9|40415.9|40395.9|40408.4|40388.4|10
1722873150000|2024-08-05 15:52:30|40416.8|40396.8|40415.9|40395.9|40422.5|40402.5|40410|40390|10
1722873160000|2024-08-05 15:52:40|40417.5|40397.5|40415|40395|40418.4|40398.4|40413.4|40393.4|7
1722873170000|2024-08-05 15:52:50|40413.4|40393.4|40412.5|40392.5|40416.6|40396.6|40405|40385|19
1722873180000|2024-08-05 15:53:00|40416.6|40396.6|40400.9|40380.9|40418.4|40398.4|40400.9|40380.9|14
1722873190000|2024-08-05 15:53:10|40402.5|40382.5|40402.5|40382.5|40407.5|40387.5|40398.4|40378.4|7
1722873200000|2024-08-05 15:53:20|40403.4|40383.4|40412.5|40392.5|40412.5|40392.5|40402.5|40382.5|2
1722873210000|2024-08-05 15:53:30|40414.1|40394.1|40412.5|40392.5|40415|40395|40412.5|40392.5|5
1722873220000|2024-08-05 15:53:40|40413.4|40393.4|40412.5|40392.5|40413.4|40393.4|40402.5|40382.5|5
1722873230000|2024-08-05 15:53:50|40411.6|40391.6|40410.9|40390.9|40416.6|40396.6|40407.5|40387.5|2
1722873240000|2024-08-05 15:54:00|40412.5|40392.5|40407.5|40387.5|40412.5|40392.5|40405|40385|1
1722873250000|2024-08-05 15:54:10|40406.6|40386.6|40415.9|40395.9|40416.8|40396.8|40403.4|40383.4|8
1722873260000|2024-08-05 15:54:20|40416.8|40396.8|40413.4|40393.4|40417.5|40397.5|40410|40390|1
1722873270000|2024-08-05 15:54:30|40415|40395|40409.1|40389.1|40415|40395|40400.9|40380.9|17
1722873280000|2024-08-05 15:54:40|40406.6|40386.6|40404.1|40384.1|40411.6|40391.6|40404.1|40384.1|17
1722873290000|2024-08-05 15:54:50|40403.2|40383.2|40402.5|40382.5|40404.1|40384.1|40397.5|40377.5|8
1722873300000|2024-08-05 15:55:00|40397.5|40377.5|40400|40380|40401.6|40381.6|40395|40375|15
1722873310000|2024-08-05 15:55:10|40402.5|40382.5|40385.9|40365.9|40403.4|40383.4|40385.9|40365.9|14
1722873320000|2024-08-05 15:55:20|40385|40365|40373.4|40353.4|40385|40365|40373.4|40353.4|14
1722873330000|2024-08-05 15:55:30|40375|40355|40385.9|40365.9|40387.5|40367.5|40372.5|40352.5|10
1722873340000|2024-08-05 15:55:40|40387.5|40367.5|40384.3|40364.3|40390|40370|40384.3|40364.3|3
1722873350000|2024-08-05 15:55:50|40382.7|40362.7|40377.5|40357.5|40383.4|40363.4|40377.5|40357.5|5
1722873360000|2024-08-05 15:56:00|40380|40360|40383.4|40363.4|40386.6|40366.6|40378.4|40358.4|7
1722873370000|2024-08-05 15:56:10|40386.6|40366.6|40383.4|40363.4|40388.2|40368.2|40383.4|40363.4|3
1722873380000|2024-08-05 15:56:20|40385|40365|40378.4|40358.4|40385|40365|40376.8|40356.8|7
1722873390000|2024-08-05 15:56:30|40377.5|40357.5|40367.5|40347.5|40377.5|40357.5|40367.5|40347.5|6
1722873400000|2024-08-05 15:56:40|40368.4|40348.4|40366.6|40346.6|40371.6|40351.6|40364.1|40344.1|4
1722873410000|2024-08-05 15:56:50|40367.5|40347.5|40371.6|40351.6|40371.6|40351.6|40366.6|40346.6|1
1722873420000|2024-08-05 15:57:00|40372.5|40352.5|40392.5|40372.5|40392.5|40372.5|40372.5|40352.5|10
1722873430000|2024-08-05 15:57:10|40390|40370|40390|40370|40392.5|40372.5|40388.4|40368.4|6
1722873440000|2024-08-05 15:57:20|40390.9|40370.9|40393.4|40373.4|40395|40375|40388.4|40368.4|7
1722873450000|2024-08-05 15:57:30|40392.5|40372.5|40384.3|40364.3|40395|40375|40384.3|40364.3|5
1722873460000|2024-08-05 15:57:40|40385.9|40365.9|40380|40360|40385.9|40365.9|40380|40360|5
1722873470000|2024-08-05 15:57:50|40379.1|40359.1|40368.4|40348.4|40379.1|40359.1|40368.4|40348.4|1
1722873480000|2024-08-05 15:58:00|40366.6|40346.6|40348.4|40328.4|40366.6|40346.6|40348.4|40328.4|7
1722873490000|2024-08-05 15:58:10|40350|40330|40355.9|40335.9|40355.9|40335.9|40347.5|40327.5|8
1722873500000|2024-08-05 15:58:20|40355|40335|40350.9|40330.9|40358.4|40338.4|40350.9|40330.9|8
1722873510000|2024-08-05 15:58:30|40352.5|40332.5|40352.5|40332.5|40352.5|40332.5|40347.5|40327.5|9
1722873520000|2024-08-05 15:58:40|40350.9|40330.9|40347.5|40327.5|40352.5|40332.5|40347.5|40327.5|14
1722873530000|2024-08-05 15:58:50|40349.1|40329.1|40357.5|40337.5|40357.5|40337.5|40347.5|40327.5|10
1722873540000|2024-08-05 15:59:00|40359.1|40339.1|40370|40350|40370|40350|40356.6|40336.6|13
1722873550000|2024-08-05 15:59:10|40372.5|40352.5|40385|40365|40385|40365|40372.5|40352.5|36
1722873560000|2024-08-05 15:59:20|40385.9|40365.9|40395.7|40375.7|40396.6|40376.6|40385.9|40365.9|12
1722873570000|2024-08-05 15:59:30|40394.1|40374.1|40395.9|40375.9|40401.6|40381.6|40394.1|40374.1|11
1722873580000|2024-08-05 15:59:40|40394.3|40374.3|40387.5|40367.5|40394.3|40374.3|40383.4|40363.4|8
1722873590000|2024-08-05 15:59:50|40389.1|40369.1|40390|40370|40392.5|40372.5|40387.5|40367.5|12
1722873600000|2024-08-05 16:00:00|40388.4|40368.4|40394.1|40374.1|40394.1|40374.1|40385|40365|18
1722873610000|2024-08-05 16:00:10|40393.2|40373.2|40392.5|40372.5|40394.1|40374.1|40387.5|40367.5|6
1722873620000|2024-08-05 16:00:20|40390.9|40370.9|40394.1|40374.1|40394.1|40374.1|40387.5|40367.5|3
1722873630000|2024-08-05 16:00:30|40392.5|40372.5|40392.5|40372.5|40396.6|40376.6|40391.6|40371.6|4
1722873640000|2024-08-05 16:00:40|40394.1|40374.1|40377.5|40357.5|40394.1|40374.1|40377.5|40357.5|9
1722873650000|2024-08-05 16:00:50|40376.6|40356.6|40372.5|40352.5|40376.6|40356.6|40372.5|40352.5|6
1722873660000|2024-08-05 16:01:00|40370|40350|40397.5|40377.5|40397.5|40377.5|40370|40350|9
1722873670000|2024-08-05 16:01:10|40394.1|40374.1|40394.1|40374.1|40396.6|40376.6|40391.6|40371.6|10
1722873680000|2024-08-05 16:01:20|40395|40375|40400|40380|40400|40380|40395|40375|16
1722873690000|2024-08-05 16:01:30|40401.6|40381.6|40402.5|40382.5|40405|40385|40401.6|40381.6|52
1722873700000|2024-08-05 16:01:40|40401.6|40381.6|40406.6|40386.6|40406.6|40386.6|40399.1|40379.1|11
1722873710000|2024-08-05 16:01:50|40407.5|40387.5|40405|40385|40412.5|40392.5|40405|40385|5
1722873720000|2024-08-05 16:02:00|40406.6|40386.6|40407.5|40387.5|40411.6|40391.6|40405.9|40385.9|1
1722873730000|2024-08-05 16:02:10|40409.1|40389.1|40420.9|40400.9|40420.9|40400.9|40407.5|40387.5|9
1722873740000|2024-08-05 16:02:20|40422.5|40402.5|40427.5|40407.5|40427.5|40407.5|40422.5|40402.5|23
1722873750000|2024-08-05 16:02:30|40429.1|40409.1|40437.5|40417.5|40443.4|40423.4|40427.5|40407.5|100
1722873760000|2024-08-05 16:02:40|40436|40416|40436|40416|40438.5|40418.5|40431.9|40411.9|16
1722873770000|2024-08-05 16:02:50|40434.4|40414.4|40436|40416|40437.5|40417.5|40431|40411|8
1722873780000|2024-08-05 16:03:00|40434.4|40414.4|40441|40421|40441|40421|40434.4|40414.4|5
1722873790000|2024-08-05 16:03:10|40440.1|40420.1|40448.5|40428.5|40448.5|40428.5|40440.1|40420.1|16
1722873800000|2024-08-05 16:03:20|40452.6|40432.6|40462.6|40442.6|40463.5|40443.5|40451|40431|43
1722873810000|2024-08-05 16:03:30|40463.5|40443.5|40464.4|40444.4|40466|40446|40459.4|40439.4|45
1722873820000|2024-08-05 16:03:40|40463.5|40443.5|40462.6|40442.6|40464.4|40444.4|40458.5|40438.5|21
1722873830000|2024-08-05 16:03:50|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|40461|40441|4
1722873840000|2024-08-05 16:04:00|40464.4|40444.4|40477.8|40457.8|40477.8|40457.8|40464.4|40444.4|115
1722873850000|2024-08-05 16:04:10|40476.2|40456.2|40469.6|40449.6|40477.8|40457.8|40469.6|40449.6|12
1722873860000|2024-08-05 16:04:20|40471.2|40451.2|40472.1|40452.1|40472.1|40452.1|40468.7|40448.7|9
1722873870000|2024-08-05 16:04:30|40474.6|40454.6|40480.3|40460.3|40485.3|40465.3|40474.6|40454.6|21
1722873880000|2024-08-05 16:04:40|40481.2|40461.2|40472.1|40452.1|40481.2|40461.2|40472.1|40452.1|10
1722873890000|2024-08-05 16:04:50|40473.7|40453.7|40477.1|40457.1|40480.3|40460.3|40472.1|40452.1|8
1722873900000|2024-08-05 16:05:00|40476.2|40456.2|40461.2|40441.2|40477.1|40457.1|40457.1|40437.1|13
1722873910000|2024-08-05 16:05:10|40462.1|40442.1|40453.7|40433.7|40465.3|40445.3|40452.1|40432.1|9
1722873920000|2024-08-05 16:05:20|40451.2|40431.2|40452.1|40432.1|40455.3|40435.3|40449.6|40429.6|3
1722873930000|2024-08-05 16:05:30|40456.2|40436.2|40452.1|40432.1|40457.1|40437.1|40450.5|40430.5|0
1722873940000|2024-08-05 16:05:40|40450.5|40430.5|40438.7|40418.7|40450.5|40430.5|40438.7|40418.7|16
1722873950000|2024-08-05 16:05:50|40437.8|40417.8|40425.3|40405.3|40438.7|40418.7|40425.3|40405.3|40
1722873960000|2024-08-05 16:06:00|40426.2|40406.2|40420.3|40400.3|40430.3|40410.3|40420.3|40400.3|18
1722873970000|2024-08-05 16:06:10|40419.4|40399.4|40422.8|40402.8|40422.8|40402.8|40416.2|40396.2|6
1722873980000|2024-08-05 16:06:20|40425.3|40405.3|40427.8|40407.8|40427.8|40407.8|40422.8|40402.8|11
1722873990000|2024-08-05 16:06:30|40430.3|40410.3|40437.8|40417.8|40440.3|40420.3|40430.3|40410.3|8
1722874000000|2024-08-05 16:06:40|40438.7|40418.7|40445.3|40425.3|40445.3|40425.3|40437.8|40417.8|6
1722874010000|2024-08-05 16:06:50|40447.8|40427.8|40456.2|40436.2|40456.2|40436.2|40447.8|40427.8|2
1722874020000|2024-08-05 16:07:00|40455.3|40435.3|40450.3|40430.3|40455.3|40435.3|40446.2|40426.2|11
1722874030000|2024-08-05 16:07:10|40446.2|40426.2|40443.7|40423.7|40448.7|40428.7|40442.1|40422.1|13
1722874040000|2024-08-05 16:07:20|40445.3|40425.3|40446.2|40426.2|40446.2|40426.2|40440.3|40420.3|3
1722874050000|2024-08-05 16:07:30|40447.8|40427.8|40452.8|40432.8|40452.8|40432.8|40446.2|40426.2|7
1722874060000|2024-08-05 16:07:40|40453.7|40433.7|40451.2|40431.2|40458.5|40438.5|40451.2|40431.2|6
1722874070000|2024-08-05 16:07:50|40449.6|40429.6|40453.7|40433.7|40453.7|40433.7|40448.7|40428.7|5
1722874080000|2024-08-05 16:08:00|40455.3|40435.3|40443.7|40423.7|40457.8|40437.8|40443.7|40423.7|2
1722874090000|2024-08-05 16:08:10|40446.2|40426.2|40447.8|40427.8|40450.3|40430.3|40446.2|40426.2|5
1722874100000|2024-08-05 16:08:20|40446.2|40426.2|40443.7|40423.7|40446.2|40426.2|40438.7|40418.7|5
1722874110000|2024-08-05 16:08:30|40442.8|40422.8|40441.2|40421.2|40443.7|40423.7|40441.2|40421.2|5
1722874120000|2024-08-05 16:08:40|40440.3|40420.3|40435.3|40415.3|40441.2|40421.2|40432.8|40412.8|5
1722874130000|2024-08-05 16:08:50|40436.2|40416.2|40443.7|40423.7|40443.7|40423.7|40435.3|40415.3|4
1722874140000|2024-08-05 16:09:00|40444.6|40424.6|40441.2|40421.2|40446.2|40426.2|40441.2|40421.2|4
1722874150000|2024-08-05 16:09:10|40437.8|40417.8|40441.2|40421.2|40442.8|40422.8|40437.8|40417.8|6
1722874160000|2024-08-05 16:09:20|40442.1|40422.1|40446.2|40426.2|40446.2|40426.2|40442.1|40422.1|0
1722874170000|2024-08-05 16:09:30|40444.6|40424.6|40454.6|40434.6|40455.5|40435.5|40442.1|40422.1|47
1722874180000|2024-08-05 16:09:40|40453|40433|40462.1|40442.1|40464.6|40444.6|40453|40433|7
1722874190000|2024-08-05 16:09:50|40460.5|40440.5|40453.9|40433.9|40460.5|40440.5|40451.4|40431.4|9
1722874200000|2024-08-05 16:10:00|40453|40433|40448|40428|40453|40433|40448|40428|12
1722874210000|2024-08-05 16:10:10|40447.1|40427.1|40448.9|40428.9|40450.5|40430.5|40447.1|40427.1|3
1722874220000|2024-08-05 16:10:20|40451.4|40431.4|40453|40433|40453|40433|40448|40428|7
1722874230000|2024-08-05 16:10:30|40451.4|40431.4|40453|40433|40453.9|40433.9|40451.4|40431.4|7
1722874240000|2024-08-05 16:10:40|40453.9|40433.9|40461.4|40441.4|40461.4|40441.4|40453.9|40433.9|7
1722874250000|2024-08-05 16:10:50|40463|40443|40451.4|40431.4|40463.9|40443.9|40450.5|40430.5|13
1722874260000|2024-08-05 16:11:00|40453|40433|40441.4|40421.4|40453.9|40433.9|40441.4|40421.4|21
1722874270000|2024-08-05 16:11:10|40443|40423|40436.4|40416.4|40444.6|40424.6|40436.4|40416.4|6
1722874280000|2024-08-05 16:11:20|40438|40418|40441.4|40421.4|40441.4|40421.4|40438|40418|4
1722874290000|2024-08-05 16:11:30|40442.3|40422.3|40453|40433|40453.9|40433.9|40442.3|40422.3|4
1722874300000|2024-08-05 16:11:40|40451.4|40431.4|40442.1|40422.1|40453|40433|40442.1|40422.1|5
1722874310000|2024-08-05 16:11:50|40440.5|40420.5|40433.9|40413.9|40442.1|40422.1|40432.3|40412.3|5
1722874320000|2024-08-05 16:12:00|40435.5|40415.5|40428.9|40408.9|40439.6|40419.6|40428.9|40408.9|8
1722874330000|2024-08-05 16:12:10|40431.4|40411.4|40425.5|40405.5|40433.9|40413.9|40425.5|40405.5|9
1722874340000|2024-08-05 16:12:20|40424.6|40404.6|40423|40403|40424.6|40404.6|40420.5|40400.5|5
1722874350000|2024-08-05 16:12:30|40424.6|40404.6|40428|40408|40428|40408|40423|40403|0
1722874360000|2024-08-05 16:12:40|40423.9|40403.9|40423|40403|40427.1|40407.1|40423|40403|8
1722874370000|2024-08-05 16:12:50|40421.4|40401.4|40424.6|40404.6|40424.6|40404.6|40417.1|40397.1|8
1722874380000|2024-08-05 16:13:00|40422.1|40402.1|40419.6|40399.6|40424.6|40404.6|40419.6|40399.6|3
1722874390000|2024-08-05 16:13:10|40421.2|40401.2|40429.6|40409.6|40430.5|40410.5|40421.2|40401.2|4
1722874400000|2024-08-05 16:13:20|40430.5|40410.5|40432.1|40412.1|40436.2|40416.2|40430.5|40410.5|4
1722874410000|2024-08-05 16:13:30|40433|40413|40432.1|40412.1|40434.6|40414.6|40432.1|40412.1|2
1722874420000|2024-08-05 16:13:40|40434.6|40414.6|40434.6|40414.6|40437.8|40417.8|40432.1|40412.1|8
1722874430000|2024-08-05 16:13:50|40433.7|40413.7|40437.1|40417.1|40437.1|40417.1|40432.1|40412.1|6
1722874440000|2024-08-05 16:14:00|40438|40418|40434.6|40414.6|40438|40418|40434.6|40414.6|10
1722874450000|2024-08-05 16:14:10|40433|40413|40437.8|40417.8|40437.8|40417.8|40431.2|40411.2|3
1722874460000|2024-08-05 16:14:20|40436.2|40416.2|40442.8|40422.8|40442.8|40422.8|40436.2|40416.2|3
1722874470000|2024-08-05 16:14:30|40441.2|40421.2|40442.1|40422.1|40445.3|40425.3|40441.2|40421.2|0
1722874480000|2024-08-05 16:14:40|40441.2|40421.2|40438.7|40418.7|40441.2|40421.2|40438.7|40418.7|4
1722874490000|2024-08-05 16:14:50|40439.6|40419.6|40449.6|40429.6|40451.2|40431.2|40439.6|40419.6|20
1722874500000|2024-08-05 16:15:00|40451.2|40431.2|40452.1|40432.1|40456.2|40436.2|40451.2|40431.2|4
1722874510000|2024-08-05 16:15:10|40454.6|40434.6|40443.7|40423.7|40454.6|40434.6|40442.1|40422.1|4
1722874520000|2024-08-05 16:15:20|40445.3|40425.3|40447.8|40427.8|40447.8|40427.8|40443.7|40423.7|15
1722874530000|2024-08-05 16:15:30|40445.3|40425.3|40445.3|40425.3|40446.2|40426.2|40442.1|40422.1|12
1722874540000|2024-08-05 16:15:40|40447.8|40427.8|40446.2|40426.2|40447.8|40427.8|40446.2|40426.2|1
1722874550000|2024-08-05 16:15:50|40447.8|40427.8|40447.8|40427.8|40450.3|40430.3|40447.8|40427.8|5
1722874560000|2024-08-05 16:16:00|40450.3|40430.3|40455.3|40435.3|40455.3|40435.3|40450.3|40430.3|7
1722874570000|2024-08-05 16:16:10|40453.7|40433.7|40447.1|40427.1|40453.7|40433.7|40447.1|40427.1|2
1722874580000|2024-08-05 16:16:20|40448.7|40428.7|40447.8|40427.8|40450.3|40430.3|40445.3|40425.3|4
1722874590000|2024-08-05 16:16:30|40450.3|40430.3|40450.3|40430.3|40451.2|40431.2|40447.8|40427.8|4
1722874600000|2024-08-05 16:16:40|40451.2|40431.2|40450.3|40430.3|40452.8|40432.8|40450.3|40430.3|6
1722874610000|2024-08-05 16:16:50|40447.8|40427.8|40447.8|40427.8|40452.8|40432.8|40447.8|40427.8|4
1722874620000|2024-08-05 16:17:00|40451.2|40431.2|40460.3|40440.3|40461.2|40441.2|40450.3|40430.3|5
1722874630000|2024-08-05 16:17:10|40461.2|40441.2|40463.7|40443.7|40463.7|40443.7|40460.3|40440.3|8
1722874640000|2024-08-05 16:17:20|40464.6|40444.6|40463.7|40443.7|40464.6|40444.6|40461.2|40441.2|4
1722874650000|2024-08-05 16:17:30|40465.3|40445.3|40465.5|40445.5|40467.1|40447.1|40462.1|40442.1|10
1722874660000|2024-08-05 16:17:40|40464.6|40444.6|40459.6|40439.6|40467.1|40447.1|40459.6|40439.6|50
1722874670000|2024-08-05 16:17:50|40462.1|40442.1|40456.2|40436.2|40462.1|40442.1|40454.6|40434.6|7
1722874680000|2024-08-05 16:18:00|40457.1|40437.1|40457.1|40437.1|40462.1|40442.1|40457.1|40437.1|4
1722874690000|2024-08-05 16:18:10|40454.6|40434.6|40447.1|40427.1|40454.6|40434.6|40447.1|40427.1|5
1722874700000|2024-08-05 16:18:20|40446.2|40426.2|40438.7|40418.7|40446.2|40426.2|40437.1|40417.1|20
1722874710000|2024-08-05 16:18:30|40440.3|40420.3|40438.7|40418.7|40441.2|40421.2|40437.8|40417.8|2
1722874720000|2024-08-05 16:18:40|40436.2|40416.2|40436.2|40416.2|40441.2|40421.2|40436.2|40416.2|0
1722874730000|2024-08-05 16:18:50|40437.1|40417.1|40436.2|40416.2|40441.2|40421.2|40436.2|40416.2|2
1722874740000|2024-08-05 16:19:00|40437.1|40417.1|40433.7|40413.7|40441.2|40421.2|40433.7|40413.7|8
1722874750000|2024-08-05 16:19:10|40432.1|40412.1|40436.2|40416.2|40436.2|40416.2|40432.1|40412.1|1
1722874760000|2024-08-05 16:19:20|40435.3|40415.3|40437.1|40417.1|40439.6|40419.6|40435.3|40415.3|3
1722874770000|2024-08-05 16:19:30|40436.2|40416.2|40438.7|40418.7|40441.2|40421.2|40436.2|40416.2|4
1722874780000|2024-08-05 16:19:40|40437.8|40417.8|40437.1|40417.1|40438|40418|40434.6|40414.6|29
1722874790000|2024-08-05 16:19:50|40439.6|40419.6|40442.1|40422.1|40442.1|40422.1|40437.1|40417.1|10
1722874800000|2024-08-05 16:20:00|40443|40423|40457.1|40437.1|40457.1|40437.1|40443|40423|2
1722874810000|2024-08-05 16:20:10|40458|40438|40456.4|40436.4|40462.1|40442.1|40456.4|40436.4|6
1722874820000|2024-08-05 16:20:20|40454.8|40434.8|40455.5|40435.5|40458|40438|40453|40433|6
1722874830000|2024-08-05 16:20:30|40453.9|40433.9|40452.1|40432.1|40455.5|40435.5|40450.5|40430.5|8
1722874840000|2024-08-05 16:20:40|40450.5|40430.5|40447.1|40427.1|40452.1|40432.1|40447.1|40427.1|6
1722874850000|2024-08-05 16:20:50|40448|40428|40454|40434|40456.4|40436.4|40448|40428|30
1722874860000|2024-08-05 16:21:00|40454.9|40434.9|40459|40439|40459|40439|40454|40434|85
1722874870000|2024-08-05 16:21:10|40460.5|40440.5|40459|40439|40460.6|40440.6|40459|40439|20
1722874880000|2024-08-05 16:21:20|40460.6|40440.6|40464|40444|40464.9|40444.9|40459|40439|6
1722874890000|2024-08-05 16:21:30|40462.4|40442.4|40464|40444|40464|40444|40462.4|40442.4|0
1722874900000|2024-08-05 16:21:40|40464.9|40444.9|40473.3|40453.3|40473.3|40453.3|40464.9|40444.9|10
1722874910000|2024-08-05 16:21:50|40472.4|40452.4|40473.3|40453.3|40473.3|40453.3|40469.9|40449.9|15
1722874920000|2024-08-05 16:22:00|40476.5|40456.5|40469|40449|40479|40459|40465.8|40445.8|80
1722874930000|2024-08-05 16:22:10|40467.4|40447.4|40469.9|40449.9|40470.8|40450.8|40467.4|40447.4|1
1722874940000|2024-08-05 16:22:20|40470.8|40450.8|40479|40459|40479|40459|40470.8|40450.8|66
1722874950000|2024-08-05 16:22:30|40479.9|40459.9|40480.8|40460.8|40480.8|40460.8|40477.4|40457.4|20
1722874960000|2024-08-05 16:22:40|40478.3|40458.3|40470.8|40450.8|40478.3|40458.3|40470.8|40450.8|7
1722874970000|2024-08-05 16:22:50|40471.7|40451.7|40474.9|40454.9|40474.9|40454.9|40471.7|40451.7|4
1722874980000|2024-08-05 16:23:00|40473.3|40453.3|40478.3|40458.3|40478.3|40458.3|40472.4|40452.4|5
1722874990000|2024-08-05 16:23:10|40479.9|40459.9|40474.9|40454.9|40482.4|40462.4|40474.9|40454.9|6
1722875000000|2024-08-05 16:23:20|40476.5|40456.5|40477.4|40457.4|40477.4|40457.4|40474.9|40454.9|3
1722875010000|2024-08-05 16:23:30|40476.5|40456.5|40472.4|40452.4|40477.4|40457.4|40470.8|40450.8|2
1722875020000|2024-08-05 16:23:40|40470.8|40450.8|40475.8|40455.8|40475.8|40455.8|40470.8|40450.8|1
1722875030000|2024-08-05 16:23:50|40473.3|40453.3|40475.8|40455.8|40475.8|40455.8|40472.4|40452.4|3
1722875040000|2024-08-05 16:24:00|40478.3|40458.3|40476.7|40456.7|40480.8|40460.8|40476.7|40456.7|12
1722875050000|2024-08-05 16:24:10|40478.3|40458.3|40473.3|40453.3|40478.3|40458.3|40473.3|40453.3|5
1722875060000|2024-08-05 16:24:20|40471.5|40451.5|40472.4|40452.4|40472.4|40452.4|40467.4|40447.4|14
1722875070000|2024-08-05 16:24:30|40470.8|40450.8|40472.4|40452.4|40475.8|40455.8|40470.8|40450.8|12
1722875080000|2024-08-05 16:24:40|40473.3|40453.3|40476.7|40456.7|40476.7|40456.7|40472.4|40452.4|3
1722875090000|2024-08-05 16:24:50|40475.8|40455.8|40474.9|40454.9|40479.9|40459.9|40474.9|40454.9|13
1722875100000|2024-08-05 16:25:00|40475.8|40455.8|40478.3|40458.3|40478.3|40458.3|40473.3|40453.3|7
1722875110000|2024-08-05 16:25:10|40477.4|40457.4|40473.3|40453.3|40480.8|40460.8|40473.3|40453.3|10
1722875120000|2024-08-05 16:25:20|40469.9|40449.9|40471.5|40451.5|40476.5|40456.5|40469.9|40449.9|41
1722875130000|2024-08-05 16:25:30|40469.9|40449.9|40478.1|40458.1|40478.1|40458.1|40469.9|40449.9|7
1722875140000|2024-08-05 16:25:40|40476.5|40456.5|40474.9|40454.9|40479|40459|40474|40454|3
1722875150000|2024-08-05 16:25:50|40474|40454|40472.4|40452.4|40476.5|40456.5|40472.4|40452.4|3
1722875160000|2024-08-05 16:26:00|40470.8|40450.8|40470.8|40450.8|40472.4|40452.4|40470.8|40450.8|4
1722875170000|2024-08-05 16:26:10|40469.9|40449.9|40467.4|40447.4|40472.4|40452.4|40467.4|40447.4|5
1722875180000|2024-08-05 16:26:20|40465.8|40445.8|40466.5|40446.5|40466.5|40446.5|40463.3|40443.3|12
1722875190000|2024-08-05 16:26:30|40469|40449|40464|40444|40469|40449|40464|40444|5
1722875200000|2024-08-05 16:26:40|40464.9|40444.9|40464|40444|40466.5|40446.5|40462.4|40442.4|3
1722875210000|2024-08-05 16:26:50|40464.9|40444.9|40467.4|40447.4|40467.4|40447.4|40464|40444|4
1722875220000|2024-08-05 16:27:00|40466.5|40446.5|40469|40449|40469|40449|40464.9|40444.9|7
1722875230000|2024-08-05 16:27:10|40467.4|40447.4|40467.4|40447.4|40468.3|40448.3|40467.4|40447.4|1
1722875240000|2024-08-05 16:27:20|40465.8|40445.8|40467.4|40447.4|40467.4|40447.4|40464.9|40444.9|9
1722875250000|2024-08-05 16:27:30|40464|40444|40464|40444|40464.9|40444.9|40460.8|40440.8|6
1722875260000|2024-08-05 16:27:40|40464.9|40444.9|40466.5|40446.5|40466.5|40446.5|40464.9|40444.9|2
1722875270000|2024-08-05 16:27:50|40469|40449|40466.5|40446.5|40469|40449|40466.5|40446.5|7
1722875280000|2024-08-05 16:28:00|40464.9|40444.9|40464|40444|40466.5|40446.5|40464|40444|5
1722875290000|2024-08-05 16:28:10|40464.9|40444.9|40466.5|40446.5|40466.5|40446.5|40464|40444|0
1722875300000|2024-08-05 16:28:20|40464.9|40444.9|40472.4|40452.4|40472.4|40452.4|40464.9|40444.9|10
1722875310000|2024-08-05 16:28:30|40470.8|40450.8|40472.4|40452.4|40474|40454|40470.8|40450.8|5
1722875320000|2024-08-05 16:28:40|40474|40454|40474|40454|40474|40454|40472.4|40452.4|7
1722875330000|2024-08-05 16:28:50|40476.5|40456.5|40474.9|40454.9|40479|40459|40474|40454|12
1722875340000|2024-08-05 16:29:00|40473.3|40453.3|40478.3|40458.3|40479.9|40459.9|40473.3|40453.3|18
1722875350000|2024-08-05 16:29:10|40477.4|40457.4|40472.4|40452.4|40477.4|40457.4|40472.4|40452.4|4
1722875360000|2024-08-05 16:29:20|40473.3|40453.3|40470.8|40450.8|40473.3|40453.3|40470.8|40450.8|5
1722875370000|2024-08-05 16:29:30|40472.4|40452.4|40460.8|40440.8|40472.4|40452.4|40459.2|40439.2|8
1722875380000|2024-08-05 16:29:40|40458.3|40438.3|40454.9|40434.9|40458.3|40438.3|40453.3|40433.3|3
1722875390000|2024-08-05 16:29:50|40453.3|40433.3|40447.4|40427.4|40454.9|40434.9|40445.8|40425.8|20
1722875400000|2024-08-05 16:30:00|40445.8|40425.8|40437.4|40417.4|40451.5|40431.5|40437.4|40417.4|21
1722875410000|2024-08-05 16:30:10|40435.8|40415.8|40432.4|40412.4|40435.8|40415.8|40429|40409|15
1722875420000|2024-08-05 16:30:20|40433.3|40413.3|40432.4|40412.4|40434.9|40414.9|40432.4|40412.4|17
1722875430000|2024-08-05 16:30:30|40430.8|40410.8|40425.8|40405.8|40434.9|40414.9|40425.8|40405.8|20
1722875440000|2024-08-05 16:30:40|40424.2|40404.2|40422.4|40402.4|40425.8|40405.8|40422.4|40402.4|7
1722875450000|2024-08-05 16:30:50|40424|40404|40409.9|40389.9|40424|40404|40407.4|40387.4|19
1722875460000|2024-08-05 16:31:00|40411.5|40391.5|40404|40384|40411.5|40391.5|40404|40384|75
1722875470000|2024-08-05 16:31:10|40403.1|40383.1|40401.5|40381.5|40403.1|40383.1|40400.6|40380.6|10
1722875480000|2024-08-05 16:31:20|40403.1|40383.1|40399.9|40379.9|40403.1|40383.1|40399.9|40379.9|5
1722875490000|2024-08-05 16:31:30|40402.4|40382.4|40407.4|40387.4|40407.4|40387.4|40402.4|40382.4|7
1722875500000|2024-08-05 16:31:40|40406.5|40386.5|40404|40384|40406.5|40386.5|40400.6|40380.6|3
1722875510000|2024-08-05 16:31:50|40402.4|40382.4|40406.5|40386.5|40406.5|40386.5|40399.9|40379.9|5
1722875520000|2024-08-05 16:32:00|40408.1|40388.1|40399.9|40379.9|40409.9|40389.9|40398.3|40378.3|11
1722875530000|2024-08-05 16:32:10|40398.3|40378.3|40400.8|40380.8|40400.8|40380.8|40397.4|40377.4|45
1722875540000|2024-08-05 16:32:20|40402.4|40382.4|40404.9|40384.9|40406.5|40386.5|40402.4|40382.4|6
1722875550000|2024-08-05 16:32:30|40404|40384|40399.9|40379.9|40404|40384|40399.9|40379.9|1
1722875560000|2024-08-05 16:32:40|40400.8|40380.8|40406.5|40386.5|40409|40389|40400.8|40380.8|5
1722875570000|2024-08-05 16:32:50|40404.9|40384.9|40402.4|40382.4|40407.4|40387.4|40402.4|40382.4|58
1722875580000|2024-08-05 16:33:00|40404.9|40384.9|40396.7|40376.7|40404.9|40384.9|40396.7|40376.7|8
1722875590000|2024-08-05 16:33:10|40398.3|40378.3|40394.9|40374.9|40399.9|40379.9|40394.9|40374.9|8
1722875600000|2024-08-05 16:33:20|40396.5|40376.5|40394.9|40374.9|40399|40379|40394.9|40374.9|10
1722875610000|2024-08-05 16:33:30|40390.8|40370.8|40391.5|40371.5|40394|40374|40389|40369|14
1722875620000|2024-08-05 16:33:40|40389.9|40369.9|40389.9|40369.9|40394|40374|40389|40369|3
1722875630000|2024-08-05 16:33:50|40392.4|40372.4|40392.4|40372.4|40394|40374|40384.9|40364.9|13
1722875640000|2024-08-05 16:34:00|40391.5|40371.5|40394|40374|40394.9|40374.9|40389.9|40369.9|8
1722875650000|2024-08-05 16:34:10|40394.9|40374.9|40389.9|40369.9|40394.9|40374.9|40385.8|40365.8|11
1722875660000|2024-08-05 16:34:20|40387.4|40367.4|40374.9|40354.9|40387.4|40367.4|40373.1|40353.1|47
1722875670000|2024-08-05 16:34:30|40372.4|40352.4|40368.3|40348.3|40374|40354|40365.8|40345.8|10
1722875680000|2024-08-05 16:34:40|40367.4|40347.4|40364.9|40344.9|40369.9|40349.9|40364.9|40344.9|2
1722875690000|2024-08-05 16:34:50|40366.5|40346.5|40369|40349|40371.5|40351.5|40364|40344|27
1722875700000|2024-08-05 16:35:00|40367.4|40347.4|40362.4|40342.4|40367.4|40347.4|40359.9|40339.9|6
1722875710000|2024-08-05 16:35:10|40364.9|40344.9|40362.4|40342.4|40364.9|40344.9|40359.9|40339.9|11
1722875720000|2024-08-05 16:35:20|40361.5|40341.5|40363.3|40343.3|40366.7|40346.7|40359.9|40339.9|15
1722875730000|2024-08-05 16:35:30|40361.7|40341.7|40362.4|40342.4|40367.4|40347.4|40361.7|40341.7|3
1722875740000|2024-08-05 16:35:40|40361.5|40341.5|40355.8|40335.8|40362.4|40342.4|40355.8|40335.8|8
1722875750000|2024-08-05 16:35:50|40354.9|40334.9|40349.2|40329.2|40354.9|40334.9|40341.7|40321.7|19
1722875760000|2024-08-05 16:36:00|40350.8|40330.8|40339.9|40319.9|40350.8|40330.8|40339.9|40319.9|9
1722875770000|2024-08-05 16:36:10|40342.4|40322.4|40346.5|40326.5|40346.5|40326.5|40340.8|40320.8|24
1722875780000|2024-08-05 16:36:20|40348.1|40328.1|40351.5|40331.5|40356.5|40336.5|40348.1|40328.1|7
1722875790000|2024-08-05 16:36:30|40348.1|40328.1|40339.9|40319.9|40348.1|40328.1|40339.9|40319.9|12
1722875800000|2024-08-05 16:36:40|40341.5|40321.5|40345.8|40325.8|40345.8|40325.8|40339.9|40319.9|14
1722875810000|2024-08-05 16:36:50|40347.4|40327.4|40349.9|40329.9|40349.9|40329.9|40344.9|40324.9|86
1722875820000|2024-08-05 16:37:00|40350.8|40330.8|40344|40324|40358.3|40338.3|40344|40324|111
1722875830000|2024-08-05 16:37:10|40342.4|40322.4|40336.5|40316.5|40345.6|40325.6|40336.5|40316.5|23
1722875840000|2024-08-05 16:37:20|40341.5|40321.5|40337.4|40317.4|40341.5|40321.5|40336.5|40316.5|18
1722875850000|2024-08-05 16:37:30|40339|40319|40329|40309|40339|40319|40329|40309|11
1722875860000|2024-08-05 16:37:40|40329.9|40309.9|40325.8|40305.8|40329.9|40309.9|40325.8|40305.8|16
1722875870000|2024-08-05 16:37:50|40324.9|40304.9|40318.3|40298.3|40324.9|40304.9|40318.3|40298.3|26
1722875880000|2024-08-05 16:38:00|40317.4|40297.4|40309.2|40289.2|40317.4|40297.4|40309.2|40289.2|34
1722875890000|2024-08-05 16:38:10|40308.3|40288.3|40294.9|40274.9|40308.3|40288.3|40291.7|40271.7|86
1722875900000|2024-08-05 16:38:20|40297.4|40277.4|40288.3|40268.3|40300.8|40280.8|40288.3|40268.3|24
1722875910000|2024-08-05 16:38:30|40290.8|40270.8|40310.8|40290.8|40310.8|40290.8|40290.8|40270.8|20
1722875920000|2024-08-05 16:38:40|40308.3|40288.3|40305.8|40285.8|40308.3|40288.3|40302.6|40282.6|14
1722875930000|2024-08-05 16:38:50|40304.2|40284.2|40295.8|40275.8|40305.8|40285.8|40295.8|40275.8|16
1722875940000|2024-08-05 16:39:00|40294.9|40274.9|40280.1|40260.1|40294.9|40274.9|40280.1|40260.1|28
1722875950000|2024-08-05 16:39:10|40281.7|40261.7|40278.5|40258.5|40281.7|40261.7|40276.7|40256.7|18
1722875960000|2024-08-05 16:39:20|40280.1|40260.1|40260.8|40240.8|40280.1|40260.1|40256.7|40236.7|38
1722875970000|2024-08-05 16:39:30|40259.2|40239.2|40258.3|40238.3|40261.7|40241.7|40255.8|40235.8|45
1722875980000|2024-08-05 16:39:40|40257.4|40237.4|40261.5|40241.5|40261.5|40241.5|40254.9|40234.9|25
1722875990000|2024-08-05 16:39:50|40262.4|40242.4|40261.7|40241.7|40264.9|40244.9|40258.3|40238.3|18
1722876000000|2024-08-05 16:40:00|40263.3|40243.3|40254.9|40234.9|40263.3|40243.3|40253.3|40233.3|15
1722876010000|2024-08-05 16:40:10|40253.3|40233.3|40259.9|40239.9|40262.4|40242.4|40253.3|40233.3|16
1722876020000|2024-08-05 16:40:20|40258.3|40238.3|40257.4|40237.4|40260.8|40240.8|40257.4|40237.4|20
1722876030000|2024-08-05 16:40:30|40259|40239|40269|40249|40269.9|40249.9|40259|40239|25
1722876040000|2024-08-05 16:40:40|40267.4|40247.4|40267.4|40247.4|40273.3|40253.3|40265.8|40245.8|18
1722876050000|2024-08-05 16:40:50|40265.8|40245.8|40261.5|40241.5|40267.4|40247.4|40257.4|40237.4|5
1722876060000|2024-08-05 16:41:00|40263.1|40243.1|40269.9|40249.9|40269.9|40249.9|40259.9|40239.9|8
1722876070000|2024-08-05 16:41:10|40269|40249|40264.9|40244.9|40269|40249|40264.9|40244.9|29
1722876080000|2024-08-05 16:41:20|40263.3|40243.3|40282.4|40262.4|40284|40264|40263.3|40243.3|25
1722876090000|2024-08-05 16:41:30|40286.5|40266.5|40289.9|40269.9|40289.9|40269.9|40286.5|40266.5|12
1722876100000|2024-08-05 16:41:40|40288.4|40268.4|40298.4|40278.4|40298.4|40278.4|40286.8|40266.8|20
1722876110000|2024-08-05 16:41:50|40300.9|40280.9|40292.5|40272.5|40300.9|40280.9|40292.5|40272.5|25
1722876120000|2024-08-05 16:42:00|40293.4|40273.4|40292.5|40272.5|40295|40275|40290.9|40270.9|10
1722876130000|2024-08-05 16:42:10|40290.9|40270.9|40291.6|40271.6|40292.5|40272.5|40286.6|40266.6|5
1722876140000|2024-08-05 16:42:20|40290|40270|40280|40260|40292.5|40272.5|40280|40260|22
1722876150000|2024-08-05 16:42:30|40281.6|40261.6|40285|40265|40285|40265|40275.9|40255.9|5
1722876160000|2024-08-05 16:42:40|40286.6|40266.6|40285|40265|40290|40270|40285|40265|6
1722876170000|2024-08-05 16:42:50|40285.9|40265.9|40294.1|40274.1|40294.1|40274.1|40285|40265|15
1722876180000|2024-08-05 16:43:00|40292.5|40272.5|40278.4|40258.4|40295.9|40275.9|40277.5|40257.5|8
1722876190000|2024-08-05 16:43:10|40280|40260|40274.3|40254.3|40280|40260|40274.3|40254.3|10
1722876200000|2024-08-05 16:43:20|40275.9|40255.9|40281.8|40261.8|40281.8|40261.8|40273.4|40253.4|25
1722876210000|2024-08-05 16:43:30|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|40279.3|40259.3|16
1722876220000|2024-08-05 16:43:40|40285.2|40265.2|40282.7|40262.7|40286.8|40266.8|40279.3|40259.3|11
1722876230000|2024-08-05 16:43:50|40284.3|40264.3|40281.8|40261.8|40286.1|40266.1|40280.2|40260.2|4
1722876240000|2024-08-05 16:44:00|40280.2|40260.2|40261.8|40241.8|40281.8|40261.8|40261.8|40241.8|25
1722876250000|2024-08-05 16:44:10|40262.7|40242.7|40264.3|40244.3|40265.2|40245.2|40262.7|40242.7|5
1722876260000|2024-08-05 16:44:20|40263.6|40243.6|40270.2|40250.2|40270.2|40250.2|40262.7|40242.7|7
1722876270000|2024-08-05 16:44:30|40269.3|40249.3|40268.6|40248.6|40269.3|40249.3|40265.2|40245.2|4
1722876280000|2024-08-05 16:44:40|40269.3|40249.3|40274.3|40254.3|40274.3|40254.3|40266.8|40246.8|5
1722876290000|2024-08-05 16:44:50|40275.9|40255.9|40285.2|40265.2|40286.8|40266.8|40274.3|40254.3|13
1722876300000|2024-08-05 16:45:00|40286.8|40266.8|40275.2|40255.2|40286.8|40266.8|40274.3|40254.3|9
1722876310000|2024-08-05 16:45:10|40276.8|40256.8|40280.2|40260.2|40282.5|40262.5|40275.2|40255.2|11
1722876320000|2024-08-05 16:45:20|40281.8|40261.8|40290.2|40270.2|40290.2|40270.2|40280.2|40260.2|11
1722876330000|2024-08-05 16:45:30|40289.3|40269.3|40292.7|40272.7|40295.2|40275.2|40289.3|40269.3|12
1722876340000|2024-08-05 16:45:40|40293.6|40273.6|40311.8|40291.8|40311.8|40291.8|40293.6|40273.6|18
1722876350000|2024-08-05 16:45:50|40313.4|40293.4|40312.7|40292.7|40316.8|40296.8|40311.1|40291.1|10
1722876360000|2024-08-05 16:46:00|40311.1|40291.1|40300.9|40280.9|40312.7|40292.7|40299.3|40279.3|10
1722876370000|2024-08-05 16:46:10|40299.3|40279.3|40297.7|40277.7|40300.9|40280.9|40297.7|40277.7|3
1722876380000|2024-08-05 16:46:20|40295.2|40275.2|40286.1|40266.1|40296.8|40276.8|40286.1|40266.1|4
1722876390000|2024-08-05 16:46:30|40286.8|40266.8|40284.5|40264.5|40294.3|40274.3|40284.5|40264.5|46
1722876400000|2024-08-05 16:46:40|40286.1|40266.1|40282.7|40262.7|40287.7|40267.7|40281.1|40261.1|17
1722876410000|2024-08-05 16:46:50|40281.1|40261.1|40275.2|40255.2|40281.8|40261.8|40275.2|40255.2|16
1722876420000|2024-08-05 16:47:00|40276.8|40256.8|40270.2|40250.2|40276.8|40256.8|40269.3|40249.3|2
1722876430000|2024-08-05 16:47:10|40269.3|40249.3|40262.7|40242.7|40269.3|40249.3|40262.7|40242.7|18
1722876440000|2024-08-05 16:47:20|40261.8|40241.8|40250.2|40230.2|40261.8|40241.8|40248.6|40228.6|20
1722876450000|2024-08-05 16:47:30|40249.3|40229.3|40240.2|40220.2|40249.3|40229.3|40240.2|40220.2|27
1722876460000|2024-08-05 16:47:40|40237.7|40217.7|40260.9|40240.9|40260.9|40240.9|40237.7|40217.7|29
1722876470000|2024-08-05 16:47:50|40262.5|40242.5|40271.8|40251.8|40273.4|40253.4|40260.9|40240.9|11
1722876480000|2024-08-05 16:48:00|40273.4|40253.4|40279.3|40259.3|40283.4|40263.4|40270.9|40250.9|1
1722876490000|2024-08-05 16:48:10|40280.2|40260.2|40282.7|40262.7|40285.2|40265.2|40280.2|40260.2|5
1722876500000|2024-08-05 16:48:20|40284.3|40264.3|40280.2|40260.2|40286.8|40266.8|40280.2|40260.2|37
1722876510000|2024-08-05 16:48:30|40277.7|40257.7|40272.7|40252.7|40281.1|40261.1|40271.1|40251.1|5
1722876520000|2024-08-05 16:48:40|40271.1|40251.1|40279.3|40259.3|40279.3|40259.3|40271.1|40251.1|11
1722876530000|2024-08-05 16:48:50|40281.8|40261.8|40277.7|40257.7|40288.4|40268.4|40277.7|40257.7|14
1722876540000|2024-08-05 16:49:00|40279.3|40259.3|40275.9|40255.9|40279.3|40259.3|40274.3|40254.3|5
1722876550000|2024-08-05 16:49:10|40275|40255|40276.8|40256.8|40276.8|40256.8|40270|40250|23
1722876560000|2024-08-05 16:49:20|40278.4|40258.4|40274.3|40254.3|40280.9|40260.9|40274.3|40254.3|6
1722876570000|2024-08-05 16:49:30|40275.9|40255.9|40279.3|40259.3|40279.3|40259.3|40274.3|40254.3|1
1722876580000|2024-08-05 16:49:40|40278.4|40258.4|40275.2|40255.2|40279.3|40259.3|40275.2|40255.2|0
1722876590000|2024-08-05 16:49:50|||||||||9
1722876600000|2024-08-05 16:50:00|40277.7|40257.7|40285.2|40265.2|40287.7|40267.7|40277.7|40257.7|9
1722876610000|2024-08-05 16:50:10|40284.3|40264.3|40277.7|40257.7|40284.3|40264.3|40274.3|40254.3|15
1722876620000|2024-08-05 16:50:20|40276.8|40256.8|40272.7|40252.7|40277.7|40257.7|40272.7|40252.7|6
1722876630000|2024-08-05 16:50:30|40271.1|40251.1|40268.6|40248.6|40272.7|40252.7|40268.6|40248.6|5
1722876640000|2024-08-05 16:50:40|40270.2|40250.2|40268.6|40248.6|40270.2|40250.2|40268.6|40248.6|1
1722876650000|2024-08-05 16:50:50|40270.2|40250.2|40273.6|40253.6|40274.3|40254.3|40270.2|40250.2|31
1722876660000|2024-08-05 16:51:00|40274.5|40254.5|40278.6|40258.6|40281.1|40261.1|40274.5|40254.5|12
1722876670000|2024-08-05 16:51:10|40281.1|40261.1|40281.1|40261.1|40282.7|40262.7|40278.6|40258.6|5
1722876680000|2024-08-05 16:51:20|40282.7|40262.7|40282|40262|40287.7|40267.7|40277.7|40257.7|11
1722876690000|2024-08-05 16:51:30|40283.6|40263.6|40277|40257|40283.6|40263.6|40272.9|40252.9|28
1722876700000|2024-08-05 16:51:40|40278.6|40258.6|40292|40272|40293.6|40273.6|40277|40257|9
1722876710000|2024-08-05 16:51:50|40292.9|40272.9|40292|40272|40293.6|40273.6|40291.1|40271.1|8
1722876720000|2024-08-05 16:52:00|40291.1|40271.1|40277.7|40257.7|40291.1|40271.1|40277.7|40257.7|13
1722876730000|2024-08-05 16:52:10|40276.8|40256.8|40282.7|40262.7|40282.7|40262.7|40276.8|40256.8|6
1722876740000|2024-08-05 16:52:20|40284.3|40264.3|40290.2|40270.2|40290.2|40270.2|40284.3|40264.3|5
1722876750000|2024-08-05 16:52:30|40287.7|40267.7|40279.3|40259.3|40287.7|40267.7|40277.7|40257.7|10
1722876760000|2024-08-05 16:52:40|40276.1|40256.1|40271.8|40251.8|40276.1|40256.1|40271.8|40251.8|6
1722876770000|2024-08-05 16:52:50|40270.2|40250.2|40271.8|40251.8|40271.8|40251.8|40267.7|40247.7|12
1722876780000|2024-08-05 16:53:00|40272.7|40252.7|40276.8|40256.8|40276.8|40256.8|40270.9|40250.9|12
1722876790000|2024-08-05 16:53:10|40278.4|40258.4|40276.8|40256.8|40278.4|40258.4|40274.3|40254.3|9
1722876800000|2024-08-05 16:53:20|40278.4|40258.4|40281.8|40261.8|40281.8|40261.8|40276.8|40256.8|13
1722876810000|2024-08-05 16:53:30|40280.2|40260.2|40280.2|40260.2|40282.7|40262.7|40280.2|40260.2|14
1722876820000|2024-08-05 16:53:40|40281.1|40261.1|40271.1|40251.1|40282.7|40262.7|40271.1|40251.1|9
1722876830000|2024-08-05 16:53:50|40270.2|40250.2|40274.3|40254.3|40274.3|40254.3|40269.3|40249.3|11
1722876840000|2024-08-05 16:54:00|40272.7|40252.7|40265.2|40245.2|40272.7|40252.7|40265.2|40245.2|25
1722876850000|2024-08-05 16:54:10|40266.8|40246.8|40260.2|40240.2|40266.8|40246.8|40260.2|40240.2|9
1722876860000|2024-08-05 16:54:20|40256.8|40236.8|40255.9|40235.9|40256.8|40236.8|40250.9|40230.9|5
1722876870000|2024-08-05 16:54:30|40256.8|40236.8|40256.8|40236.8|40259.3|40239.3|40254.3|40234.3|19
1722876880000|2024-08-05 16:54:40|40254.3|40234.3|40250|40230|40256.8|40236.8|40250|40230|10
1722876890000|2024-08-05 16:54:50|40250.9|40230.9|40252.7|40232.7|40252.7|40232.7|40250.2|40230.2|27
1722876900000|2024-08-05 16:55:00|40251.8|40231.8|40237.7|40217.7|40251.8|40231.8|40237.7|40217.7|22
1722876910000|2024-08-05 16:55:10|40240.2|40220.2|40240.2|40220.2|40240.2|40220.2|40238.6|40218.6|8
1722876920000|2024-08-05 16:55:20|40238.6|40218.6|40240.2|40220.2|40242.7|40222.7|40234.3|40214.3|43
1722876930000|2024-08-05 16:55:30|40241.8|40221.8|40253.6|40233.6|40253.6|40233.6|40240.2|40220.2|22
1722876940000|2024-08-05 16:55:40|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|40251.1|40231.1|35
1722876950000|2024-08-05 16:55:50|40252.7|40232.7|40250.2|40230.2|40253.6|40233.6|40249.3|40229.3|35
1722876960000|2024-08-05 16:56:00|40251.8|40231.8|40252.7|40232.7|40255.2|40235.2|40250.2|40230.2|17
1722876970000|2024-08-05 16:56:10|40253.6|40233.6|40251.8|40231.8|40257.7|40237.7|40251.8|40231.8|33
1722876980000|2024-08-05 16:56:20|40252.7|40232.7|40251.8|40231.8|40255.2|40235.2|40248.6|40228.6|40
1722876990000|2024-08-05 16:56:30|40250.2|40230.2|40252.7|40232.7|40256.8|40236.8|40247.7|40227.7|13
1722877000000|2024-08-05 16:56:40|40254.3|40234.3|40256.8|40236.8|40256.8|40236.8|40252.7|40232.7|4
1722877010000|2024-08-05 16:56:50|40253.4|40233.4|40249.3|40229.3|40256.8|40236.8|40249.3|40229.3|13
1722877020000|2024-08-05 16:57:00|40250.2|40230.2|40241.8|40221.8|40253.4|40233.4|40240.9|40220.9|24
1722877030000|2024-08-05 16:57:10|40243.4|40223.4|40255.9|40235.9|40255.9|40235.9|40243.4|40223.4|150
1722877040000|2024-08-05 16:57:20|40250.9|40230.9|40245.9|40225.9|40250.9|40230.9|40245.9|40225.9|6
1722877050000|2024-08-05 16:57:30|40246.8|40226.8|40248.4|40228.4|40248.4|40228.4|40243.4|40223.4|7
1722877060000|2024-08-05 16:57:40|40249.3|40229.3|40251.8|40231.8|40251.8|40231.8|40246.8|40226.8|17
1722877070000|2024-08-05 16:57:50|40250.9|40230.9|40246.8|40226.8|40255.9|40235.9|40246.8|40226.8|9
1722877080000|2024-08-05 16:58:00|40243.4|40223.4|40250.9|40230.9|40250.9|40230.9|40236.8|40216.8|31
1722877090000|2024-08-05 16:58:10|40249.3|40229.3|40241.8|40221.8|40251.8|40231.8|40241.8|40221.8|17
1722877100000|2024-08-05 16:58:20|40242.7|40222.7|40248.4|40228.4|40249.3|40229.3|40241.8|40221.8|13
1722877110000|2024-08-05 16:58:30|40249.3|40229.3|40249.3|40229.3|40253.4|40233.4|40246.8|40226.8|13
1722877120000|2024-08-05 16:58:40|40246.8|40226.8|40244.3|40224.3|40249.3|40229.3|40244.3|40224.3|12
1722877130000|2024-08-05 16:58:50|40241.8|40221.8|40251.8|40231.8|40251.8|40231.8|40241.8|40221.8|24
1722877140000|2024-08-05 16:59:00|40248.4|40228.4|40253.6|40233.6|40255.2|40235.2|40242|40222|149
1722877150000|2024-08-05 16:59:10|40252|40232|40252|40232|40257|40237|40252|40232|36
1722877160000|2024-08-05 16:59:20|40251.1|40231.1|40253.6|40233.6|40253.6|40233.6|40248.6|40228.6|87
1722877170000|2024-08-05 16:59:30|40252|40232|40252|40232|40257|40237|40248.6|40228.6|143
1722877180000|2024-08-05 16:59:40|40250.2|40230.2|40246.8|40226.8|40250.2|40230.2|40244.3|40224.3|56
1722877190000|2024-08-05 16:59:50|40245.2|40225.2|40243.4|40223.4|40248.4|40228.4|40243.4|40223.4|90
1722877200000|2024-08-05 17:00:00|40241.8|40221.8|40245|40225|40245|40225|40240|40220|36
1722877210000|2024-08-05 17:00:10|40245.9|40225.9|40250|40230|40250|40230|40245|40225|17
1722877220000|2024-08-05 17:00:20|40253.4|40233.4|40251.8|40231.8|40255.9|40235.9|40250.9|40230.9|35
1722877230000|2024-08-05 17:00:30|40253.4|40233.4|40246.8|40226.8|40253.4|40233.4|40246.8|40226.8|28
1722877240000|2024-08-05 17:00:40|40249.3|40229.3|40247.7|40227.7|40249.3|40229.3|40244.3|40224.3|14
1722877250000|2024-08-05 17:00:50|40249.3|40229.3|40256.8|40236.8|40257.7|40237.7|40249.3|40229.3|9
1722877260000|2024-08-05 17:01:00|40255.2|40235.2|40246.8|40226.8|40256.8|40236.8|40245.2|40225.2|32
1722877270000|2024-08-05 17:01:10|40249.3|40229.3|40249.3|40229.3|40249.3|40229.3|40245.2|40225.2|12
1722877280000|2024-08-05 17:01:20|40250.2|40230.2|40256.6|40236.6|40258.4|40238.4|40250.2|40230.2|40
1722877290000|2024-08-05 17:01:30|40255|40235|40253.4|40233.4|40258.4|40238.4|40253.4|40233.4|11
1722877300000|2024-08-05 17:01:40|40251.6|40231.6|40232.5|40212.5|40251.6|40231.6|40230.9|40210.9|22
1722877310000|2024-08-05 17:01:50|40235|40215|40238.4|40218.4|40238.4|40218.4|40232.5|40212.5|7
1722877320000|2024-08-05 17:02:00|40240|40220|40249.1|40229.1|40249.1|40229.1|40235|40215|35
1722877330000|2024-08-05 17:02:10|40247.5|40227.5|40237.5|40217.5|40248.4|40228.4|40235.9|40215.9|10
1722877340000|2024-08-05 17:02:20|40235.9|40215.9|40235.9|40215.9|40240.9|40220.9|40235.9|40215.9|9
1722877350000|2024-08-05 17:02:30|40236.8|40216.8|40238.4|40218.4|40240.9|40220.9|40236.8|40216.8|6
1722877360000|2024-08-05 17:02:40|40240.9|40220.9|40241|40221|40241|40221|40238.4|40218.4|6
1722877370000|2024-08-05 17:02:50|40240.1|40220.1|40238.5|40218.5|40241|40221|40238.5|40218.5|33
1722877380000|2024-08-05 17:03:00|40236.9|40216.9|40238.5|40218.5|40238.5|40218.5|40235.3|40215.3|14
1722877390000|2024-08-05 17:03:10|40236|40216|40233.5|40213.5|40236|40216|40231|40211|1
1722877400000|2024-08-05 17:03:20|40236|40216|40237.6|40217.6|40238.5|40218.5|40231.9|40211.9|74
1722877410000|2024-08-05 17:03:30|40233.5|40213.5|40236.7|40216.7|40236.7|40216.7|40232.6|40212.6|6
1722877420000|2024-08-05 17:03:40|40238.3|40218.3|40234.2|40214.2|40238.3|40218.3|40231.7|40211.7|7
1722877430000|2024-08-05 17:03:50|40235.1|40215.1|40232.6|40212.6|40235.1|40215.1|40230.1|40210.1|3
1722877440000|2024-08-05 17:04:00|40234.2|40214.2|40230.1|40210.1|40235.1|40215.1|40230.1|40210.1|14
1722877450000|2024-08-05 17:04:10|40229.2|40209.2|40233.5|40213.5|40237.6|40217.6|40229.2|40209.2|12
1722877460000|2024-08-05 17:04:20|40234.4|40214.4|40229.4|40209.4|40234.4|40214.4|40229.4|40209.4|5
1722877470000|2024-08-05 17:04:30|40231|40211|40228.5|40208.5|40233.5|40213.5|40228.5|40208.5|6
1722877480000|2024-08-05 17:04:40|40230.1|40210.1|40230.1|40210.1|40230.1|40210.1|40230.1|40210.1|2
1722877490000|2024-08-05 17:04:50|40231|40211|40230.1|40210.1|40231|40211|40230.1|40210.1|1
1722877500000|2024-08-05 17:05:00|40228.5|40208.5|40229.2|40209.2|40230.1|40210.1|40227.6|40207.6|3
1722877510000|2024-08-05 17:05:10|40226.7|40206.7|40225.1|40205.1|40226.7|40206.7|40222.6|40202.6|3
1722877520000|2024-08-05 17:05:20|40227.6|40207.6|40221.7|40201.7|40227.6|40207.6|40220.1|40200.1|5
1722877530000|2024-08-05 17:05:30|40220.1|40200.1|40217.6|40197.6|40222.6|40202.6|40216|40196|4
1722877540000|2024-08-05 17:05:40|40216|40196|40212.6|40192.6|40216.7|40196.7|40212.6|40192.6|4
1722877550000|2024-08-05 17:05:50|40214.2|40194.2|40207.6|40187.6|40214.2|40194.2|40207.6|40187.6|3
1722877560000|2024-08-05 17:06:00|40205.1|40185.1|40219.2|40199.2|40220.1|40200.1|40205.1|40185.1|12
1722877570000|2024-08-05 17:06:10|40216.7|40196.7|40205.1|40185.1|40216.7|40196.7|40205.1|40185.1|25
1722877580000|2024-08-05 17:06:20|40206|40186|40206|40186|40206|40186|40205.1|40185.1|0
1722877590000|2024-08-05 17:06:30|40205.1|40185.1|40205.1|40185.1|40206|40186|40205.1|40185.1|1
1722877600000|2024-08-05 17:06:40|40203.5|40183.5|40203.5|40183.5|40203.5|40183.5|40201|40181|1
1722877610000|2024-08-05 17:06:50|40198.5|40178.5|40208.5|40188.5|40208.5|40188.5|40193.5|40173.5|15
1722877620000|2024-08-05 17:07:00|40207.6|40187.6|40198.5|40178.5|40207.6|40187.6|40198.5|40178.5|7
1722877630000|2024-08-05 17:07:10|40196.9|40176.9|40200.1|40180.1|40201|40181|40196.9|40176.9|5
1722877640000|2024-08-05 17:07:20|40198.5|40178.5|40198.5|40178.5|40201|40181|40198.5|40178.5|1
1722877650000|2024-08-05 17:07:30|40200.1|40180.1|40200.1|40180.1|40200.1|40180.1|40198.5|40178.5|0
1722877660000|2024-08-05 17:07:40|40198.5|40178.5|40198.5|40178.5|40203.5|40183.5|40198.5|40178.5|15
1722877670000|2024-08-05 17:07:50|40196.9|40176.9|40200.1|40180.1|40200.1|40180.1|40196.9|40176.9|8
1722877680000|2024-08-05 17:08:00|40198.5|40178.5|40203.5|40183.5|40205.1|40185.1|40198.5|40178.5|17
1722877690000|2024-08-05 17:08:10|40201.9|40181.9|40201.9|40181.9|40201.9|40181.9|40201.9|40181.9|3
1722877700000|2024-08-05 17:08:20|40200.3|40180.3|40200.1|40180.1|40203.5|40183.5|40200.1|40180.1|3
1722877710000|2024-08-05 17:08:30|40201.7|40181.7|40201.7|40181.7|40203.3|40183.3|40196|40176|18
1722877720000|2024-08-05 17:08:40|40203.3|40183.3|40197.6|40177.6|40203.3|40183.3|40196.7|40176.7|6
1722877730000|2024-08-05 17:08:50|40196.7|40176.7|40201.7|40181.7|40201.7|40181.7|40196.7|40176.7|8
1722877740000|2024-08-05 17:09:00|40199.2|40179.2|40212.6|40192.6|40212.6|40192.6|40199.2|40179.2|9
1722877750000|2024-08-05 17:09:10|40214.2|40194.2|40207.6|40187.6|40214.2|40194.2|40206.7|40186.7|16
1722877760000|2024-08-05 17:09:20|40206|40186|40206.7|40186.7|40206.7|40186.7|40202.6|40182.6|1
1722877770000|2024-08-05 17:09:30|40208.3|40188.3|40211.7|40191.7|40213.3|40193.3|40206.7|40186.7|4
1722877780000|2024-08-05 17:09:40|40210.1|40190.1|40201|40181|40210.1|40190.1|40201|40181|2
1722877790000|2024-08-05 17:09:50|40202.6|40182.6|40200.1|40180.1|40204.2|40184.2|40200.1|40180.1|5
1722877800000|2024-08-05 17:10:00|40199.2|40179.2|40207.6|40187.6|40207.6|40187.6|40197.6|40177.6|14
1722877810000|2024-08-05 17:10:10|40210.1|40190.1|40216.7|40196.7|40216.7|40196.7|40205.1|40185.1|57
1722877820000|2024-08-05 17:10:20|40215.1|40195.1|40228.5|40208.5|40228.5|40208.5|40215.1|40195.1|6
1722877830000|2024-08-05 17:10:30|40229.4|40209.4|40241|40221|40241|40221|40229.4|40209.4|18
1722877840000|2024-08-05 17:10:40|40241.9|40221.9|40251.7|40231.7|40251.7|40231.7|40241.9|40221.9|14
1722877850000|2024-08-05 17:10:50|40252.6|40232.6|40256|40236|40261|40241|40252.6|40232.6|79
1722877860000|2024-08-05 17:11:00|40253.5|40233.5|40255.1|40235.1|40255.1|40235.1|40251|40231|7
1722877870000|2024-08-05 17:11:10|40256|40236|40266|40246|40266|40246|40256|40236|14
1722877880000|2024-08-05 17:11:20|40268.5|40248.5|40266|40246|40270.1|40250.1|40266|40246|9
1722877890000|2024-08-05 17:11:30|40267.6|40247.6|40271|40251|40271.7|40251.7|40266|40246|2
1722877900000|2024-08-05 17:11:40|40270.1|40250.1|40268.5|40248.5|40271|40251|40268.5|40248.5|8
1722877910000|2024-08-05 17:11:50|40270.1|40250.1|40271|40251|40271|40251|40266|40246|4
1722877920000|2024-08-05 17:12:00|40270.1|40250.1|40265.1|40245.1|40270.1|40250.1|40263.5|40243.5|16
1722877930000|2024-08-05 17:12:10|40266|40246|40268.5|40248.5|40268.5|40248.5|40266|40246|4
1722877940000|2024-08-05 17:12:20|40270.1|40250.1|40263.5|40243.5|40271|40251|40263.5|40243.5|2
1722877950000|2024-08-05 17:12:30|40261.9|40241.9|40260.1|40240.1|40263.5|40243.5|40260.1|40240.1|2
1722877960000|2024-08-05 17:12:40|40261|40241|40256|40236|40263.5|40243.5|40255.1|40235.1|8
1722877970000|2024-08-05 17:12:50|40257.6|40237.6|40261|40241|40266|40246|40257.6|40237.6|1
1722877980000|2024-08-05 17:13:00|40261.9|40241.9|40261|40241|40265.1|40245.1|40261|40241|1
1722877990000|2024-08-05 17:13:10|40261.9|40241.9|40258.5|40238.5|40263.5|40243.5|40258.5|40238.5|11
1722878000000|2024-08-05 17:13:20|40256|40236|40260.1|40240.1|40260.1|40240.1|40256|40236|1
1722878010000|2024-08-05 17:13:30|40258.5|40238.5|40258.5|40238.5|40261|40241|40255.1|40235.1|3
1722878020000|2024-08-05 17:13:40|40261|40241|40262.6|40242.6|40266|40246|40261|40241|30
1722878030000|2024-08-05 17:13:50|40261.7|40241.7|40246.7|40226.7|40261.7|40241.7|40246.7|40226.7|8
1722878040000|2024-08-05 17:14:00|40244.2|40224.2|40245.8|40225.8|40245.8|40225.8|40241.7|40221.7|3
1722878050000|2024-08-05 17:14:10|40246.7|40226.7|40251.7|40231.7|40251.7|40231.7|40244.2|40224.2|1
1722878060000|2024-08-05 17:14:20|40252.6|40232.6|40246.7|40226.7|40254.2|40234.2|40246.7|40226.7|21
1722878070000|2024-08-05 17:14:30|40249.2|40229.2|40249.2|40229.2|40249.2|40229.2|40246.7|40226.7|0
1722878080000|2024-08-05 17:14:40|40251.7|40231.7|40251.7|40231.7|40251.7|40231.7|40249.2|40229.2|2
1722878090000|2024-08-05 17:14:50|40250.8|40230.8|40253.3|40233.3|40253.3|40233.3|40249.2|40229.2|0
1722878100000|2024-08-05 17:15:00|40254.2|40234.2|40266.7|40246.7|40266.7|40246.7|40254.2|40234.2|6
1722878110000|2024-08-05 17:15:10|40265.8|40245.8|40280.1|40260.1|40280.1|40260.1|40264.2|40244.2|3
1722878120000|2024-08-05 17:15:20|40281.7|40261.7|40286.7|40266.7|40288.3|40268.3|40281.7|40261.7|9
1722878130000|2024-08-05 17:15:30|40285.8|40265.8|40284.2|40264.2|40288.3|40268.3|40284.2|40264.2|3
1722878140000|2024-08-05 17:15:40|40283.3|40263.3|40275.8|40255.8|40283.3|40263.3|40275.8|40255.8|6
1722878150000|2024-08-05 17:15:50|40274.2|40254.2|40272.4|40252.4|40274.2|40254.2|40269.2|40249.2|8
1722878160000|2024-08-05 17:16:00|40270.8|40250.8|40268.3|40248.3|40273.3|40253.3|40266.7|40246.7|7
1722878170000|2024-08-05 17:16:10|40269.2|40249.2|40265.8|40245.8|40271.7|40251.7|40265.8|40245.8|1
1722878180000|2024-08-05 17:16:20|40264.2|40244.2|40266.7|40246.7|40267.6|40247.6|40259.2|40239.2|4
1722878190000|2024-08-05 17:16:30|40267.6|40247.6|40266.7|40246.7|40268.3|40248.3|40265.1|40245.1|1
1722878200000|2024-08-05 17:16:40|40268.3|40248.3|40265.8|40245.8|40268.3|40248.3|40262.4|40242.4|1
1722878210000|2024-08-05 17:16:50|40267.4|40247.4|40262.4|40242.4|40267.4|40247.4|40259|40239|0
1722878220000|2024-08-05 17:17:00|40263.3|40243.3|40273.3|40253.3|40274.9|40254.9|40263.3|40243.3|4
1722878230000|2024-08-05 17:17:10|40274.2|40254.2|40270.8|40250.8|40274.2|40254.2|40269.2|40249.2|0
1722878240000|2024-08-05 17:17:20|40270.1|40250.1|40277.4|40257.4|40277.4|40257.4|40268.3|40248.3|1
1722878250000|2024-08-05 17:17:30|40279|40259|40278.3|40258.3|40280.8|40260.8|40278.3|40258.3|15
1722878260000|2024-08-05 17:17:40|40276.7|40256.7|40279.2|40259.2|40279.9|40259.9|40275.8|40255.8|3
1722878270000|2024-08-05 17:17:50|40280.8|40260.8|40273.3|40253.3|40280.8|40260.8|40273.3|40253.3|6
1722878280000|2024-08-05 17:18:00|40271.7|40251.7|40270.8|40250.8|40273.3|40253.3|40268.3|40248.3|18
1722878290000|2024-08-05 17:18:10|40269.2|40249.2|40268.3|40248.3|40269.2|40249.2|40268.3|40248.3|1
1722878300000|2024-08-05 17:18:20|40269.2|40249.2|40277.4|40257.4|40277.4|40257.4|40268.3|40248.3|0
1722878310000|2024-08-05 17:18:30|40275.8|40255.8|40270.8|40250.8|40277.4|40257.4|40270.8|40250.8|2
1722878320000|2024-08-05 17:18:40|40269.9|40249.9|40259.9|40239.9|40269.9|40249.9|40258.3|40238.3|10
1722878330000|2024-08-05 17:18:50|40258.3|40238.3|40249.9|40229.9|40259.9|40239.9|40249.9|40229.9|8
1722878340000|2024-08-05 17:19:00|40252.4|40232.4|40238.3|40218.3|40252.4|40232.4|40238.3|40218.3|15
1722878350000|2024-08-05 17:19:10|40242.4|40222.4|40233.3|40213.3|40242.4|40222.4|40233.3|40213.3|14
1722878360000|2024-08-05 17:19:20|40237.4|40217.4|40234.9|40214.9|40237.4|40217.4|40233.3|40213.3|7
1722878370000|2024-08-05 17:19:30|40235.8|40215.8|40241.5|40221.5|40241.5|40221.5|40234.9|40214.9|7
1722878380000|2024-08-05 17:19:40|40238.3|40218.3|40242.4|40222.4|40242.4|40222.4|40238.3|40218.3|2
1722878390000|2024-08-05 17:19:50|40239.9|40219.9|40238.3|40218.3|40242.4|40222.4|40235.8|40215.8|2
1722878400000|2024-08-05 17:20:00|40239.2|40219.2|40253.3|40233.3|40253.3|40233.3|40238.3|40218.3|4
1722878410000|2024-08-05 17:20:10|40252.4|40232.4|40262.4|40242.4|40262.4|40242.4|40252.4|40232.4|2
1722878420000|2024-08-05 17:20:20|40263.3|40243.3|40258.3|40238.3|40263.3|40243.3|40257.4|40237.4|3
1722878430000|2024-08-05 17:20:30|40259.2|40239.2|40258.3|40238.3|40262.4|40242.4|40254.9|40234.9|1
1722878440000|2024-08-05 17:20:40|40257.4|40237.4|40253.3|40233.3|40258.3|40238.3|40252.4|40232.4|2
1722878450000|2024-08-05 17:20:50|40254.2|40234.2|40255.8|40235.8|40256.7|40236.7|40254.2|40234.2|1
1722878460000|2024-08-05 17:21:00|40258.3|40238.3|40258.3|40238.3|40258.3|40238.3|40254.2|40234.2|5
1722878470000|2024-08-05 17:21:10|40257.4|40237.4|40257.4|40237.4|40260.1|40240.1|40257.4|40237.4|3
1722878480000|2024-08-05 17:21:20|40258.3|40238.3|40258.3|40238.3|40258.3|40238.3|40254.2|40234.2|1
1722878490000|2024-08-05 17:21:30|40259.2|40239.2|40268.3|40248.3|40271.5|40251.5|40259.2|40239.2|1
1722878500000|2024-08-05 17:21:40|40269.2|40249.2|40268.3|40248.3|40272.4|40252.4|40268.3|40248.3|1
1722878510000|2024-08-05 17:21:50|40270.8|40250.8|40269.2|40249.2|40276.5|40256.5|40268.3|40248.3|24
1722878520000|2024-08-05 17:22:00|40268.3|40248.3|40271.5|40251.5|40276.5|40256.5|40268.3|40248.3|8
1722878530000|2024-08-05 17:22:10|40269.9|40249.9|40257.4|40237.4|40269.9|40249.9|40257.4|40237.4|3
1722878540000|2024-08-05 17:22:20|40258.3|40238.3|40257.4|40237.4|40258.3|40238.3|40253.3|40233.3|1
1722878550000|2024-08-05 17:22:30|40255.8|40235.8|40257.4|40237.4|40259.9|40239.9|40253.3|40233.3|1
1722878560000|2024-08-05 17:22:40|40254.2|40234.2|40250.8|40230.8|40257.4|40237.4|40250.8|40230.8|1
1722878570000|2024-08-05 17:22:50|40253.3|40233.3|40253.3|40233.3|40253.3|40233.3|40250.8|40230.8|0
1722878580000|2024-08-05 17:23:00|40254.2|40234.2|40253.3|40233.3|40257.4|40237.4|40253.3|40233.3|4
1722878590000|2024-08-05 17:23:10|40249.9|40229.9|40247.4|40227.4|40249.9|40229.9|40245.8|40225.8|0
1722878600000|2024-08-05 17:23:20|40250.8|40230.8|40254.2|40234.2|40254.2|40234.2|40249.2|40229.2|2
1722878610000|2024-08-05 17:23:30|40253.3|40233.3|40249.2|40229.2|40253.3|40233.3|40249.2|40229.2|0
1722878620000|2024-08-05 17:23:40|40248.3|40228.3|40248.4|40228.4|40250.9|40230.9|40247.4|40227.4|0
1722878630000|2024-08-05 17:23:50|40245.9|40225.9|40244.3|40224.3|40245.9|40225.9|40243.4|40223.4|1
1722878640000|2024-08-05 17:24:00|40243.4|40223.4|40246.8|40226.8|40248.4|40228.4|40243.4|40223.4|3
1722878650000|2024-08-05 17:24:10|40244.3|40224.3|40239.3|40219.3|40249.3|40229.3|40239.3|40219.3|6
1722878660000|2024-08-05 17:24:20|40240.9|40220.9|40230.2|40210.2|40240.9|40220.9|40230.2|40210.2|2
1722878670000|2024-08-05 17:24:30|40231.8|40211.8|40229.3|40209.3|40231.8|40211.8|40227.7|40207.7|4
1722878680000|2024-08-05 17:24:40|40228.4|40208.4|40224.3|40204.3|40228.4|40208.4|40224.3|40204.3|2
1722878690000|2024-08-05 17:24:50|40228.4|40208.4|40230.9|40210.9|40230.9|40210.9|40226.8|40206.8|2
1722878700000|2024-08-05 17:25:00|40233.4|40213.4|40251.8|40231.8|40251.8|40231.8|40233.4|40213.4|18
1722878710000|2024-08-05 17:25:10|40253.4|40233.4|40246.8|40226.8|40253.4|40233.4|40245.2|40225.2|1
1722878720000|2024-08-05 17:25:20|40248.4|40228.4|40248.4|40228.4|40248.4|40228.4|40246.8|40226.8|2
1722878730000|2024-08-05 17:25:30|40249.3|40229.3|40251.8|40231.8|40253.4|40233.4|40249.3|40229.3|0
1722878740000|2024-08-05 17:25:40|40253.4|40233.4|40251.8|40231.8|40255.9|40235.9|40251.8|40231.8|3
1722878750000|2024-08-05 17:25:50|40246.8|40226.8|40244.3|40224.3|40246.8|40226.8|40240.2|40220.2|4
1722878760000|2024-08-05 17:26:00|40243.4|40223.4|40236.8|40216.8|40243.4|40223.4|40236.8|40216.8|6
1722878770000|2024-08-05 17:26:10|40238.4|40218.4|40251.8|40231.8|40251.8|40231.8|40238.4|40218.4|4
1722878780000|2024-08-05 17:26:20|40249.3|40229.3|40255.9|40235.9|40255.9|40235.9|40249.3|40229.3|4
1722878790000|2024-08-05 17:26:30|40254.3|40234.3|40259.3|40239.3|40260.9|40240.9|40254.3|40234.3|1
1722878800000|2024-08-05 17:26:40|40258.4|40238.4|40256.8|40236.8|40258.4|40238.4|40256.8|40236.8|0
1722878810000|2024-08-05 17:26:50|40258.4|40238.4|40259.3|40239.3|40259.3|40239.3|40258.4|40238.4|0
1722878820000|2024-08-05 17:27:00|40261.8|40241.8|40259.3|40239.3|40264.3|40244.3|40259.3|40239.3|6
1722878830000|2024-08-05 17:27:10|40258.4|40238.4|40246.8|40226.8|40258.4|40238.4|40246.8|40226.8|2
1722878840000|2024-08-05 17:27:20|40245.9|40225.9|40241.8|40221.8|40245.9|40225.9|40241.8|40221.8|1
1722878850000|2024-08-05 17:27:30|40244.3|40224.3|40236.8|40216.8|40244.3|40224.3|40235.2|40215.2|1
1722878860000|2024-08-05 17:27:40|40235.9|40215.9|40234.3|40214.3|40235.9|40215.9|40234.3|40214.3|0
1722878870000|2024-08-05 17:27:50|40233.4|40213.4|40232.7|40212.7|40234.3|40214.3|40231.8|40211.8|0
1722878880000|2024-08-05 17:28:00|40234.3|40214.3|40234.3|40214.3|40234.3|40214.3|40229.3|40209.3|3
1722878890000|2024-08-05 17:28:10|40233.4|40213.4|40236.8|40216.8|40236.8|40216.8|40230.9|40210.9|0
1722878900000|2024-08-05 17:28:20|40238.4|40218.4|40234.3|40214.3|40240|40220|40234.3|40214.3|2
1722878910000|2024-08-05 17:28:30|40235.2|40215.2|40230.9|40210.9|40235.9|40215.9|40229.3|40209.3|3
1722878920000|2024-08-05 17:28:40|40230.2|40210.2|40229.3|40209.3|40233.4|40213.4|40229.3|40209.3|8
1722878930000|2024-08-05 17:28:50|40228.4|40208.4|40228.4|40208.4|40228.4|40208.4|40227.5|40207.5|1
1722878940000|2024-08-05 17:29:00|40225.9|40205.9|40224.3|40204.3|40228.4|40208.4|40224.3|40204.3|1
1722878950000|2024-08-05 17:29:10|40222.7|40202.7|40215.9|40195.9|40224.3|40204.3|40214.3|40194.3|15
1722878960000|2024-08-05 17:29:20|40216.8|40196.8|40213.4|40193.4|40219.3|40199.3|40213.4|40193.4|12
1722878970000|2024-08-05 17:29:30|40212.5|40192.5|40212.5|40192.5|40212.5|40192.5|40212.5|40192.5|21
1722878980000|2024-08-05 17:29:40|40213.4|40193.4|40214.3|40194.3|40218.4|40198.4|40213.4|40193.4|6
1722878990000|2024-08-05 17:29:50|40213.4|40193.4|40213.4|40193.4|40214.3|40194.3|40210.2|40190.2|1
1722879000000|2024-08-05 17:30:00|40214.3|40194.3|40213.4|40193.4|40215.9|40195.9|40209.3|40189.3|11
1722879010000|2024-08-05 17:30:10|40214.3|40194.3|40218.4|40198.4|40220|40200|40214.3|40194.3|8
1722879020000|2024-08-05 17:30:20|40220|40200|40220.2|40200.2|40222.7|40202.7|40220|40200|12
1722879030000|2024-08-05 17:30:30|40223.4|40203.4|40223.4|40203.4|40225|40205|40221.8|40201.8|7
1722879040000|2024-08-05 17:30:40|40222.5|40202.5|40213.4|40193.4|40222.5|40202.5|40213.4|40193.4|10
1722879050000|2024-08-05 17:30:50|40209.3|40189.3|40213.4|40193.4|40213.4|40193.4|40209.3|40189.3|2
1722879060000|2024-08-05 17:31:00|40210.9|40190.9|40204.3|40184.3|40210.9|40190.9|40204.3|40184.3|2
1722879070000|2024-08-05 17:31:10|40205.2|40185.2|40208.4|40188.4|40208.4|40188.4|40205.2|40185.2|3
1722879080000|2024-08-05 17:31:20|40206.8|40186.8|40201.8|40181.8|40206.8|40186.8|40201.8|40181.8|14
1722879090000|2024-08-05 17:31:30|40203.4|40183.4|40208.4|40188.4|40208.4|40188.4|40203.4|40183.4|4
1722879100000|2024-08-05 17:31:40|40209.3|40189.3|40215.2|40195.2|40215.2|40195.2|40209.3|40189.3|9
1722879110000|2024-08-05 17:31:50|40216.8|40196.8|40224.3|40204.3|40224.3|40204.3|40216.8|40196.8|7
1722879120000|2024-08-05 17:32:00|40226.8|40206.8|40223.4|40203.4|40227.7|40207.7|40223.4|40203.4|3
1722879130000|2024-08-05 17:32:10|40222.5|40202.5|40219.3|40199.3|40223.4|40203.4|40214.3|40194.3|10
1722879140000|2024-08-05 17:32:20|40220.2|40200.2|40206.8|40186.8|40220.2|40200.2|40205.9|40185.9|14
1722879150000|2024-08-05 17:32:30|40205.9|40185.9|40208.4|40188.4|40210.9|40190.9|40204.3|40184.3|11
1722879160000|2024-08-05 17:32:40|40206.8|40186.8|40209.3|40189.3|40209.3|40189.3|40204.3|40184.3|4
1722879170000|2024-08-05 17:32:50|40210.9|40190.9|40213.4|40193.4|40214.3|40194.3|40209.3|40189.3|7
1722879180000|2024-08-05 17:33:00|40216.6|40196.6|40210.2|40190.2|40216.6|40196.6|40209.3|40189.3|3
1722879190000|2024-08-05 17:33:10|40212.5|40192.5|40214.3|40194.3|40214.3|40194.3|40209.3|40189.3|2
1722879200000|2024-08-05 17:33:20|40213.4|40193.4|40215.2|40195.2|40215.2|40195.2|40213.4|40193.4|2
1722879210000|2024-08-05 17:33:30|40214.3|40194.3|40209.3|40189.3|40214.3|40194.3|40209.3|40189.3|6
1722879220000|2024-08-05 17:33:40|40208.4|40188.4|40211.8|40191.8|40211.8|40191.8|40208.4|40188.4|2
1722879230000|2024-08-05 17:33:50|40212.7|40192.7|40218.4|40198.4|40218.4|40198.4|40212.7|40192.7|10
1722879240000|2024-08-05 17:34:00|40219.3|40199.3|40239.3|40219.3|40239.3|40219.3|40219.3|40199.3|8
1722879250000|2024-08-05 17:34:10|40240.2|40220.2|40243.4|40223.4|40244.3|40224.3|40240.2|40220.2|2
1722879260000|2024-08-05 17:34:20|40245.9|40225.9|40247.5|40227.5|40247.5|40227.5|40245.9|40225.9|1
1722879270000|2024-08-05 17:34:30|40245.9|40225.9|40244.3|40224.3|40248.4|40228.4|40244.3|40224.3|0
1722879280000|2024-08-05 17:34:40|40242.7|40222.7|40244.3|40224.3|40248.4|40228.4|40242.7|40222.7|9
1722879290000|2024-08-05 17:34:50|40243.4|40223.4|40254.3|40234.3|40254.3|40234.3|40243.4|40223.4|7
1722879300000|2024-08-05 17:35:00|40253.4|40233.4|40253.4|40233.4|40255.9|40235.9|40248.4|40228.4|7
1722879310000|2024-08-05 17:35:10|40254.3|40234.3|40254.3|40234.3|40254.3|40234.3|40251.8|40231.8|3
1722879320000|2024-08-05 17:35:20|40255.9|40235.9|40253.4|40233.4|40255.9|40235.9|40253.4|40233.4|2
1722879330000|2024-08-05 17:35:30|40252.5|40232.5|40237.7|40217.7|40252.5|40232.5|40237.7|40217.7|1
1722879340000|2024-08-05 17:35:40|40239.3|40219.3|40229.3|40209.3|40239.3|40219.3|40227.7|40207.7|2
1722879350000|2024-08-05 17:35:50|40226.1|40206.1|40223.4|40203.4|40226.1|40206.1|40223.4|40203.4|6
1722879360000|2024-08-05 17:36:00|40224.3|40204.3|40226.8|40206.8|40226.8|40206.8|40221.8|40201.8|7
1722879370000|2024-08-05 17:36:10|40228.4|40208.4|40230.2|40210.2|40230.9|40210.9|40226.8|40206.8|1
1722879380000|2024-08-05 17:36:20|40231.8|40211.8|40222.7|40202.7|40233.4|40213.4|40222.7|40202.7|1
1722879390000|2024-08-05 17:36:30|40224.3|40204.3|40224.3|40204.3|40224.3|40204.3|40223.4|40203.4|0
1722879400000|2024-08-05 17:36:40|40225.2|40205.2|40229.3|40209.3|40229.3|40209.3|40225.2|40205.2|2
1722879410000|2024-08-05 17:36:50|40230.2|40210.2|40235.2|40215.2|40238.4|40218.4|40230.2|40210.2|1
1722879420000|2024-08-05 17:37:00|40238.4|40218.4|40238.4|40218.4|40239.3|40219.3|40238.4|40218.4|1
1722879430000|2024-08-05 17:37:10|40241.8|40221.8|40253.4|40233.4|40254.3|40234.3|40241.8|40221.8|27
1722879440000|2024-08-05 17:37:20|40251.8|40231.8|40254.3|40234.3|40255.2|40235.2|40250.9|40230.9|6
1722879450000|2024-08-05 17:37:30|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|1
1722879460000|2024-08-05 17:37:40|40251.8|40231.8|40251.8|40231.8|40251.8|40231.8|40250.9|40230.9|2
1722879470000|2024-08-05 17:37:50|40250.9|40230.9|40243.4|40223.4|40250.9|40230.9|40240.9|40220.9|2
1722879480000|2024-08-05 17:38:00|40245.9|40225.9|40244.3|40224.3|40248.4|40228.4|40243.4|40223.4|3
1722879490000|2024-08-05 17:38:10|40241.8|40221.8|40233.4|40213.4|40241.8|40221.8|40233.4|40213.4|3
1722879500000|2024-08-05 17:38:20|40232.5|40212.5|40228.4|40208.4|40232.5|40212.5|40224.3|40204.3|6
1722879510000|2024-08-05 17:38:30|40230|40210|40228.4|40208.4|40230|40210|40228.4|40208.4|1
1722879520000|2024-08-05 17:38:40|40229.3|40209.3|40231.8|40211.8|40234.3|40214.3|40229.3|40209.3|1
1722879530000|2024-08-05 17:38:50|40229.3|40209.3|40233.4|40213.4|40234.3|40214.3|40229.3|40209.3|0
1722879540000|2024-08-05 17:39:00|40232.5|40212.5|40226.8|40206.8|40233.4|40213.4|40225.2|40205.2|8
1722879550000|2024-08-05 17:39:10|40228.4|40208.4|40223.4|40203.4|40228.4|40208.4|40221.8|40201.8|2
1722879560000|2024-08-05 17:39:20|40224.3|40204.3|40228.4|40208.4|40228.4|40208.4|40224.3|40204.3|2
1722879570000|2024-08-05 17:39:30|40226.8|40206.8|40228.4|40208.4|40230.2|40210.2|40225.9|40205.9|8
1722879580000|2024-08-05 17:39:40|40226.8|40206.8|40224.3|40204.3|40228.4|40208.4|40224.3|40204.3|2
1722879590000|2024-08-05 17:39:50|40222.7|40202.7|40220.9|40200.9|40228.4|40208.4|40220.9|40200.9|5
1722879600000|2024-08-05 17:40:00|40221.8|40201.8|40224.3|40204.3|40226.8|40206.8|40221.8|40201.8|6
1722879610000|2024-08-05 17:40:10|40223.4|40203.4|40224.3|40204.3|40224.3|40204.3|40220.2|40200.2|5
1722879620000|2024-08-05 17:40:20|40225.2|40205.2|40234.3|40214.3|40236.8|40216.8|40225.2|40205.2|3
1722879630000|2024-08-05 17:40:30|40235.2|40215.2|40237.7|40217.7|40237.7|40217.7|40234.3|40214.3|1
1722879640000|2024-08-05 17:40:40|40239.3|40219.3|40238.4|40218.4|40239.3|40219.3|40236.8|40216.8|2
1722879650000|2024-08-05 17:40:50|40236.8|40216.8|40243.4|40223.4|40243.4|40223.4|40236.8|40216.8|2
1722879660000|2024-08-05 17:41:00|40241.8|40221.8|40244.3|40224.3|40244.3|40224.3|40241.8|40221.8|1
1722879670000|2024-08-05 17:41:10|40243.4|40223.4|40244.3|40224.3|40249.3|40229.3|40241.8|40221.8|0
1722879680000|2024-08-05 17:41:20|40245.2|40225.2|40249.3|40229.3|40249.3|40229.3|40245.2|40225.2|0
1722879690000|2024-08-05 17:41:30|40248.4|40228.4|40245.9|40225.9|40249.3|40229.3|40245.9|40225.9|3
1722879700000|2024-08-05 17:41:40|40245.2|40225.2|40234.3|40214.3|40246.8|40226.8|40234.3|40214.3|8
1722879710000|2024-08-05 17:41:50|40235.2|40215.2|40238.4|40218.4|40239.3|40219.3|40235.2|40215.2|1
1722879720000|2024-08-05 17:42:00|40239.3|40219.3|40246.8|40226.8|40246.8|40226.8|40239.3|40219.3|4
1722879730000|2024-08-05 17:42:10|40248.4|40228.4|40244.3|40224.3|40249.3|40229.3|40244.3|40224.3|1
1722879740000|2024-08-05 17:42:20|40246.8|40226.8|40243.4|40223.4|40248.4|40228.4|40243.4|40223.4|1
1722879750000|2024-08-05 17:42:30|40244.3|40224.3|40241.8|40221.8|40244.3|40224.3|40241.8|40221.8|2
1722879760000|2024-08-05 17:42:40|40240.9|40220.9|40244.3|40224.3|40244.3|40224.3|40239.3|40219.3|1
1722879770000|2024-08-05 17:42:50|40243.4|40223.4|40231.8|40211.8|40244.3|40224.3|40231.8|40211.8|2
1722879780000|2024-08-05 17:43:00|40230.9|40210.9|40236.8|40216.8|40236.8|40216.8|40230.9|40210.9|8
1722879790000|2024-08-05 17:43:10|40237.7|40217.7|40235.9|40215.9|40239.3|40219.3|40234.3|40214.3|4
1722879800000|2024-08-05 17:43:20|40235.2|40215.2|40241.8|40221.8|40241.8|40221.8|40234.3|40214.3|2
1722879810000|2024-08-05 17:43:30|40242.7|40222.7|40239.3|40219.3|40244.3|40224.3|40239.3|40219.3|0
1722879820000|2024-08-05 17:43:40|40238.4|40218.4|40239.3|40219.3|40239.3|40219.3|40236.8|40216.8|0
1722879830000|2024-08-05 17:43:50|40238.4|40218.4|40229.3|40209.3|40239.3|40219.3|40229.3|40209.3|2
1722879840000|2024-08-05 17:44:00|40226.8|40206.8|40219.3|40199.3|40226.8|40206.8|40216.8|40196.8|3
1722879850000|2024-08-05 17:44:10|40218.4|40198.4|40216.8|40196.8|40219.3|40199.3|40214.3|40194.3|0
1722879860000|2024-08-05 17:44:20|40217.7|40197.7|40219.3|40199.3|40221.8|40201.8|40217.7|40197.7|0
1722879870000|2024-08-05 17:44:30|40218.4|40198.4|40216.8|40196.8|40219.3|40199.3|40214.3|40194.3|0
1722879880000|2024-08-05 17:44:40|40216|40196|40222.7|40202.7|40224.3|40204.3|40214.3|40194.3|2
1722879890000|2024-08-05 17:44:50|40221.8|40201.8|40224.4|40204.4|40224.4|40204.4|40219.4|40199.4|3
1722879900000|2024-08-05 17:45:00|40225.2|40205.2|40226.9|40206.9|40231.9|40211.9|40225.2|40205.2|5
1722879910000|2024-08-05 17:45:10|40227.8|40207.8|40234.4|40214.4|40234.4|40214.4|40227.8|40207.8|3
1722879920000|2024-08-05 17:45:20|40233.5|40213.5|40230.3|40210.3|40234.4|40214.4|40229.4|40209.4|1
1722879930000|2024-08-05 17:45:30|40231.9|40211.9|40231|40211|40231.9|40211.9|40226.9|40206.9|0
1722879940000|2024-08-05 17:45:40|40231.9|40211.9|40234.4|40214.4|40236.9|40216.9|40229.4|40209.4|3
1722879950000|2024-08-05 17:45:50|40232.8|40212.8|40234.4|40214.4|40235.3|40215.3|40231.9|40211.9|4
1722879960000|2024-08-05 17:46:00|40233.5|40213.5|40236.9|40216.9|40236.9|40216.9|40232.8|40212.8|0
1722879970000|2024-08-05 17:46:10|40238.5|40218.5|40241.9|40221.9|40242.8|40222.8|40238.5|40218.5|4
1722879980000|2024-08-05 17:46:20|40240.3|40220.3|40239.4|40219.4|40243.5|40223.5|40239.4|40219.4|4
1722879990000|2024-08-05 17:46:30|40238.5|40218.5|40236|40216|40238.5|40218.5|40236|40216|1
1722880000000|2024-08-05 17:46:40|40234.4|40214.4|40228.5|40208.5|40234.4|40214.4|40226.9|40206.9|0
1722880010000|2024-08-05 17:46:50|40227.6|40207.6|40228.5|40208.5|40230.1|40210.1|40224.4|40204.4|0
1722880020000|2024-08-05 17:47:00|40232.6|40212.6|40235.3|40215.3|40235.3|40215.3|40231.9|40211.9|8
1722880030000|2024-08-05 17:47:10|40236.2|40216.2|40236.9|40216.9|40236.9|40216.9|40235.3|40215.3|0
1722880040000|2024-08-05 17:47:20|40237.8|40217.8|40246.9|40226.9|40246.9|40226.9|40237.8|40217.8|1
1722880050000|2024-08-05 17:47:30|40247.8|40227.8|40253.5|40233.5|40253.5|40233.5|40246.9|40226.9|3
1722880060000|2024-08-05 17:47:40|40254.4|40234.4|40253.5|40233.5|40254.4|40234.4|40249.4|40229.4|1
1722880070000|2024-08-05 17:47:50|40254.4|40234.4|40256|40236|40256|40236|40254.4|40234.4|0
1722880080000|2024-08-05 17:48:00|||||||||4
1722880090000|2024-08-05 17:48:10|40254.4|40234.4|40261|40241|40261|40241|40254.4|40234.4|7
1722880100000|2024-08-05 17:48:20|40261.9|40241.9|40259.4|40239.4|40263.5|40243.5|40259.4|40239.4|0
1722880110000|2024-08-05 17:48:30|40263.5|40243.5|40261|40241|40263.5|40243.5|40259.4|40239.4|0
1722880120000|2024-08-05 17:48:40|40259.4|40239.4|40257.6|40237.6|40259.4|40239.4|40257.6|40237.6|5
1722880130000|2024-08-05 17:48:50|40258.5|40238.5|40257.6|40237.6|40258.5|40238.5|40257.6|40237.6|3
1722880140000|2024-08-05 17:49:00|40256|40236|40256|40236|40258.5|40238.5|40255.1|40235.1|1
1722880150000|2024-08-05 17:49:10|40258.5|40238.5|40258.5|40238.5|40258.5|40238.5|40255.1|40235.1|0
1722880160000|2024-08-05 17:49:20|40259.4|40239.4|40258.5|40238.5|40261|40241|40258.5|40238.5|2
1722880170000|2024-08-05 17:49:30|40259.4|40239.4|40258.5|40238.5|40261.9|40241.9|40258.5|40238.5|3
1722880180000|2024-08-05 17:49:40|40256.9|40236.9|40254.4|40234.4|40256.9|40236.9|40254.4|40234.4|10
1722880190000|2024-08-05 17:49:50|40255.3|40235.3|40261|40241|40261.9|40241.9|40255.3|40235.3|1
1722880200000|2024-08-05 17:50:00|40259.4|40239.4|40263.5|40243.5|40263.5|40243.5|40259.4|40239.4|2
1722880210000|2024-08-05 17:50:10|40261.9|40241.9|40259.4|40239.4|40261.9|40241.9|40259.4|40239.4|4
1722880220000|2024-08-05 17:50:20|40258.5|40238.5|40256.9|40236.9|40259.4|40239.4|40256.9|40236.9|1
1722880230000|2024-08-05 17:50:30|40258.5|40238.5|40259.4|40239.4|40259.4|40239.4|40254.4|40234.4|1
1722880240000|2024-08-05 17:50:40|40260.3|40240.3|40263.5|40243.5|40263.5|40243.5|40259.4|40239.4|0
1722880250000|2024-08-05 17:50:50|40262.6|40242.6|40259.4|40239.4|40262.6|40242.6|40258.5|40238.5|5
1722880260000|2024-08-05 17:51:00|40263.5|40243.5|40256|40236|40263.5|40243.5|40255.3|40235.3|3
1722880280000|2024-08-05 17:51:20|40254.4|40234.4|40251.9|40231.9|40256|40236|40251.9|40231.9|4
1722880290000|2024-08-05 17:51:30|40251|40231|40243.5|40223.5|40251|40231|40243.5|40223.5|7
1722880300000|2024-08-05 17:51:40|40242.6|40222.6|40239.4|40219.4|40243.5|40223.5|40239.4|40219.4|2
1722880310000|2024-08-05 17:51:50|40243.5|40223.5|40243.5|40223.5|40243.5|40223.5|40238.5|40218.5|3
1722880320000|2024-08-05 17:52:00|40244.4|40224.4|40249.4|40229.4|40250.1|40230.1|40244.4|40224.4|8
1722880330000|2024-08-05 17:52:10|40250.3|40230.3|40257.8|40237.8|40257.8|40237.8|40250.3|40230.3|6
1722880340000|2024-08-05 17:52:20|40259.4|40239.4|40266|40246|40267.8|40247.8|40259.4|40239.4|1
1722880350000|2024-08-05 17:52:30|40264.4|40244.4|40264.4|40244.4|40268.5|40248.5|40263.5|40243.5|1
1722880360000|2024-08-05 17:52:40|40266|40246|40261|40241|40266|40246|40261|40241|4
1722880370000|2024-08-05 17:52:50|40260.1|40240.1|40253.5|40233.5|40260.1|40240.1|40253.5|40233.5|2
1722880380000|2024-08-05 17:53:00|40251|40231|40251|40231|40251|40231|40251|40231|2
1722880390000|2024-08-05 17:53:10|40251.9|40231.9|40255.3|40235.3|40255.3|40235.3|40251.9|40231.9|18
1722880400000|2024-08-05 17:53:20|40256.9|40236.9|40258.5|40238.5|40258.5|40238.5|40256.9|40236.9|10
1722880410000|2024-08-05 17:53:30|40256.9|40236.9|40258.5|40238.5|40258.5|40238.5|40256.9|40236.9|2
1722880420000|2024-08-05 17:53:40|40256.9|40236.9|40264.4|40244.4|40264.4|40244.4|40256.9|40236.9|7
1722880430000|2024-08-05 17:53:50|40265.3|40245.3|40268.5|40248.5|40268.5|40248.5|40265.3|40245.3|0
1722880440000|2024-08-05 17:54:00|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|2
1722880450000|2024-08-05 17:54:10|40268.5|40248.5|40268.5|40248.5|40269.4|40249.4|40266.9|40246.9|1
1722880460000|2024-08-05 17:54:20|40266.9|40246.9|40266.9|40246.9|40268.5|40248.5|40266.9|40246.9|0
1722880470000|2024-08-05 17:54:30|40268.5|40248.5|40269.4|40249.4|40269.4|40249.4|40268.5|40248.5|1
1722880480000|2024-08-05 17:54:40|40268.5|40248.5|40267.8|40247.8|40269.4|40249.4|40266.9|40246.9|0
1722880490000|2024-08-05 17:54:50|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|0
1722880500000|2024-08-05 17:55:00|40268.5|40248.5|40270.3|40250.3|40272.8|40252.8|40268.5|40248.5|2
1722880510000|2024-08-05 17:55:10|40271.9|40251.9|40269.4|40249.4|40271.9|40251.9|40269.4|40249.4|4
1722880520000|2024-08-05 17:55:20|40266.2|40246.2|40269.4|40249.4|40271|40251|40266.2|40246.2|11
1722880530000|2024-08-05 17:55:30|40270.3|40250.3|40269.4|40249.4|40273.5|40253.5|40269.4|40249.4|0
1722880540000|2024-08-05 17:55:40|40268.5|40248.5|40268.5|40248.5|40268.5|40248.5|40268.5|40248.5|7
1722880550000|2024-08-05 17:55:50|40266.9|40246.9|40264.4|40244.4|40268.5|40248.5|40264.4|40244.4|2
1722880560000|2024-08-05 17:56:00|40262.8|40242.8|40262.8|40242.8|40264.4|40244.4|40262.8|40242.8|5
1722880570000|2024-08-05 17:56:10|40261.2|40241.2|40261.2|40241.2|40261.2|40241.2|40261.2|40241.2|2
1722880580000|2024-08-05 17:56:20|40260.3|40240.3|40252.6|40232.6|40260.3|40240.3|40252.6|40232.6|15
1722880590000|2024-08-05 17:56:30|40253.5|40233.5|40243.5|40223.5|40253.5|40233.5|40243.5|40223.5|5
1722880600000|2024-08-05 17:56:40|40244.4|40224.4|40240.3|40220.3|40244.4|40224.4|40240.3|40220.3|4
1722880610000|2024-08-05 17:56:50|40241.9|40221.9|40244.4|40224.4|40244.4|40224.4|40240.3|40220.3|2
1722880620000|2024-08-05 17:57:00|40243.5|40223.5|40240.3|40220.3|40243.5|40223.5|40240.3|40220.3|2
1722880630000|2024-08-05 17:57:10|40243.5|40223.5|40234.4|40214.4|40243.5|40223.5|40234.4|40214.4|3
1722880640000|2024-08-05 17:57:20|40233.5|40213.5|40228.5|40208.5|40233.5|40213.5|40226.9|40206.9|4
1722880650000|2024-08-05 17:57:30|40224.4|40204.4|40224.4|40204.4|40226.9|40206.9|40224.4|40204.4|6
1722880660000|2024-08-05 17:57:40|40223.5|40203.5|40219.4|40199.4|40223.5|40203.5|40219.4|40199.4|0
1722880670000|2024-08-05 17:57:50|40220.3|40200.3|40226.9|40206.9|40226.9|40206.9|40220.3|40200.3|5
1722880680000|2024-08-05 17:58:00|40228.5|40208.5|40223.5|40203.5|40228.5|40208.5|40223.5|40203.5|1
1722880690000|2024-08-05 17:58:10|40221.9|40201.9|40220.3|40200.3|40221.9|40201.9|40219.4|40199.4|1
1722880700000|2024-08-05 17:58:20|40221.9|40201.9|40214.4|40194.4|40221.9|40201.9|40213.5|40193.5|0
1722880710000|2024-08-05 17:58:30|40213.5|40193.5|40218.5|40198.5|40218.5|40198.5|40213.5|40193.5|4
1722880720000|2024-08-05 17:58:40|40219.4|40199.4|40220.3|40200.3|40220.3|40200.3|40218.5|40198.5|3
1722880730000|2024-08-05 17:58:50|40219.4|40199.4|40221|40201|40221.9|40201.9|40219.4|40199.4|5
1722880740000|2024-08-05 17:59:00|40221.9|40201.9|40228.5|40208.5|40228.5|40208.5|40221.9|40201.9|3
1722880750000|2024-08-05 17:59:10|40227.6|40207.6|40225.1|40205.1|40227.6|40207.6|40225.1|40205.1|5
1722880760000|2024-08-05 17:59:20|40226|40206|40228.5|40208.5|40228.5|40208.5|40226|40206|2
1722880770000|2024-08-05 17:59:30|40230.1|40210.1|40233.5|40213.5|40233.5|40213.5|40230.1|40210.1|10
1722880780000|2024-08-05 17:59:40|40231.9|40211.9|40231.9|40211.9|40233.5|40213.5|40231|40211|2
1722880790000|2024-08-05 17:59:50|40231|40211|40230.1|40210.1|40233.5|40213.5|40230.1|40210.1|3
1722880800000|2024-08-05 18:00:00|40228.5|40208.5|40226|40206|40228.5|40208.5|40222.6|40202.6|5
1722880810000|2024-08-05 18:00:10|40224.4|40204.4|40224.4|40204.4|40224.4|40204.4|40224.4|40204.4|3
1722880820000|2024-08-05 18:00:20|40227.6|40207.6|40231|40211|40231|40211|40224.4|40204.4|10
1722880830000|2024-08-05 18:00:30|40229.4|40209.4|40234.4|40214.4|40234.4|40214.4|40229.4|40209.4|2
1722880840000|2024-08-05 18:00:40|40233.5|40213.5|40231.9|40211.9|40235.3|40215.3|40231.9|40211.9|5
1722880850000|2024-08-05 18:00:50|40232.8|40212.8|40223.5|40203.5|40232.8|40212.8|40221.9|40201.9|5
1722880860000|2024-08-05 18:01:00|40224.4|40204.4|40221.9|40201.9|40225.3|40205.3|40221.9|40201.9|1
1722880870000|2024-08-05 18:01:10|40221|40201|40211|40191|40221|40201|40211|40191|1
1722880880000|2024-08-05 18:01:20|40211.9|40191.9|40206.9|40186.9|40211.9|40191.9|40206.9|40186.9|1
1722880890000|2024-08-05 18:01:30|40206|40186|40209.4|40189.4|40210.3|40190.3|40204.4|40184.4|3
1722880900000|2024-08-05 18:01:40|40208.5|40188.5|40213.5|40193.5|40213.5|40193.5|40206.9|40186.9|0
1722880910000|2024-08-05 18:01:50|40214.4|40194.4|40208.7|40188.7|40214.4|40194.4|40208.7|40188.7|6
1722880920000|2024-08-05 18:02:00|40207.8|40187.8|40212.6|40192.6|40212.6|40192.6|40206.9|40186.9|8
1722880930000|2024-08-05 18:02:10|40209.4|40189.4|40218.5|40198.5|40218.5|40198.5|40209.4|40189.4|3
1722880940000|2024-08-05 18:02:20|40219.4|40199.4|40219.4|40199.4|40224.4|40204.4|40219.4|40199.4|2
1722880950000|2024-08-05 18:02:30|40216.9|40196.9|40214.4|40194.4|40219.4|40199.4|40214.4|40194.4|4
1722880960000|2024-08-05 18:02:40|40213.5|40193.5|40214.4|40194.4|40214.4|40194.4|40213.5|40193.5|6
1722880970000|2024-08-05 18:02:50|40216.9|40196.9|40219.4|40199.4|40219.4|40199.4|40214.4|40194.4|3
1722880980000|2024-08-05 18:03:00|40223.5|40203.5|40229.4|40209.4|40229.4|40209.4|40223.5|40203.5|3
1722880990000|2024-08-05 18:03:10|40231|40211|40234.4|40214.4|40234.4|40214.4|40231|40211|0
1722881000000|2024-08-05 18:03:20|40231.9|40211.9|40231.9|40211.9|40234.4|40214.4|40231.9|40211.9|0
1722881010000|2024-08-05 18:03:30|40233.5|40213.5|40230.3|40210.3|40233.5|40213.5|40230.3|40210.3|0
1722881020000|2024-08-05 18:03:40|40231.9|40211.9|40236.9|40216.9|40236.9|40216.9|40231.9|40211.9|1
1722881030000|2024-08-05 18:03:50|40235.3|40215.3|40234.4|40214.4|40235.3|40215.3|40234.4|40214.4|3
1722881040000|2024-08-05 18:04:00|40233.5|40213.5|40234.4|40214.4|40235.3|40215.3|40233.5|40213.5|1
1722881050000|2024-08-05 18:04:10|40235.3|40215.3|40236.2|40216.2|40236.2|40216.2|40233.5|40213.5|2
1722881060000|2024-08-05 18:04:20|40235.3|40215.3|40239.4|40219.4|40239.4|40219.4|40234.4|40214.4|0
1722881070000|2024-08-05 18:04:30|40238.5|40218.5|40238.5|40218.5|40239.4|40219.4|40235.3|40215.3|0
1722881080000|2024-08-05 18:04:40|40236.9|40216.9|40235.3|40215.3|40236.9|40216.9|40231.2|40211.2|7
1722881090000|2024-08-05 18:04:50|40234.4|40214.4|40234.4|40214.4|40234.4|40214.4|40234.4|40214.4|0
1722881100000|2024-08-05 18:05:00|40233.5|40213.5|40236.2|40216.2|40237.1|40217.1|40233.5|40213.5|0
1722881110000|2024-08-05 18:05:10|40237.1|40217.1|40236.2|40216.2|40237.1|40217.1|40236.2|40216.2|0
1722881120000|2024-08-05 18:05:20|40235.3|40215.3|40240.3|40220.3|40240.3|40220.3|40235.3|40215.3|1
1722881130000|2024-08-05 18:05:30|40241.2|40221.2|40242.8|40222.8|40242.8|40222.8|40240.3|40220.3|0
1722881140000|2024-08-05 18:05:40|40244.4|40224.4|40240.3|40220.3|40244.4|40224.4|40240.3|40220.3|4
1722881150000|2024-08-05 18:05:50|40237.1|40217.1|40234.5|40214.5|40238.7|40218.7|40234.5|40214.5|0
1722881160000|2024-08-05 18:06:00|40235.3|40215.3|40239.5|40219.5|40239.5|40219.5|40234.5|40214.5|1
1722881170000|2024-08-05 18:06:10|40240.4|40220.4|40244.5|40224.5|40248.6|40228.6|40240.4|40220.4|0
1722881180000|2024-08-05 18:06:20|40245.4|40225.4|40240.4|40220.4|40245.4|40225.4|40240.4|40220.4|0
1722881190000|2024-08-05 18:06:30|40241.3|40221.3|40245.4|40225.4|40245.4|40225.4|40240.4|40220.4|0
1722881200000|2024-08-05 18:06:40|40249.5|40229.5|40250.4|40230.4|40251.3|40231.3|40249.5|40229.5|0
1722881210000|2024-08-05 18:06:50|40252|40232|40249.5|40229.5|40253.6|40233.6|40249.5|40229.5|0
1722881220000|2024-08-05 18:07:00|40250.4|40230.4|40235.4|40215.4|40250.4|40230.4|40235.4|40215.4|56
1722881230000|2024-08-05 18:07:10|40236.3|40216.3|40235.4|40215.4|40236.3|40216.3|40235.4|40215.4|1
1722881240000|2024-08-05 18:07:20|40233.8|40213.8|40238.8|40218.8|40238.8|40218.8|40233.8|40213.8|0
1722881250000|2024-08-05 18:07:30|40240.4|40220.4|40239.5|40219.5|40242.9|40222.9|40239.5|40219.5|2
1722881260000|2024-08-05 18:07:40|40237.9|40217.9|40237.9|40217.9|40237.9|40217.9|40237.9|40217.9|2
1722881270000|2024-08-05 18:07:50|40236.1|40216.1|40236.1|40216.1|40237.9|40217.9|40236.1|40216.1|0
1722881280000|2024-08-05 18:08:00|40237|40217|40239.5|40219.5|40239.5|40219.5|40236.1|40216.1|1
1722881290000|2024-08-05 18:08:10|40240.4|40220.4|40235.4|40215.4|40240.4|40220.4|40235.4|40215.4|1
1722881300000|2024-08-05 18:08:20|40237.9|40217.9|40235.4|40215.4|40239.5|40219.5|40235.4|40215.4|1
1722881310000|2024-08-05 18:08:30|40236.3|40216.3|40235.4|40215.4|40239.5|40219.5|40235.4|40215.4|0
1722881320000|2024-08-05 18:08:40|40239.5|40219.5|40240.4|40220.4|40240.4|40220.4|40239.5|40219.5|2
1722881330000|2024-08-05 18:08:50|40239.5|40219.5|40238.6|40218.6|40239.5|40219.5|40238.6|40218.6|2
1722881340000|2024-08-05 18:09:00|40237|40217|40237.9|40217.9|40237.9|40217.9|40237|40217|1
1722881350000|2024-08-05 18:09:10|40239.5|40219.5|40244.5|40224.5|40244.5|40224.5|40239.5|40219.5|1
1722881360000|2024-08-05 18:09:20|40245.4|40225.4|40247|40227|40252|40232|40245.4|40225.4|0
1722881370000|2024-08-05 18:09:30|40247.9|40227.9|40247|40227|40249.5|40229.5|40247|40227|0
1722881380000|2024-08-05 18:09:40|40248.6|40228.6|40249.5|40229.5|40249.5|40229.5|40247|40227|3
1722881390000|2024-08-05 18:09:50|40250.4|40230.4|40253.6|40233.6|40253.6|40233.6|40250.4|40230.4|0
1722881400000|2024-08-05 18:10:00|40252|40232|40253.6|40233.6|40253.6|40233.6|40250.4|40230.4|0
1722881410000|2024-08-05 18:10:10|40252|40232|40254.5|40234.5|40254.5|40234.5|40252|40232|1
1722881420000|2024-08-05 18:10:20|40253.6|40233.6|40253.6|40233.6|40253.6|40233.6|40253.6|40233.6|0
1722881430000|2024-08-05 18:10:30|40250.4|40230.4|40249.5|40229.5|40250.4|40230.4|40249.5|40229.5|2
1722881440000|2024-08-05 18:10:40|40250.4|40230.4|40248.6|40228.6|40250.4|40230.4|40248.6|40228.6|1
1722881450000|2024-08-05 18:10:50|40249.5|40229.5|40248.6|40228.6|40252|40232|40248.6|40228.6|1
1722881460000|2024-08-05 18:11:00|40249.5|40229.5|40253.6|40233.6|40253.6|40233.6|40249.5|40229.5|5
1722881470000|2024-08-05 18:11:10|40257|40237|40259.5|40239.5|40259.5|40239.5|40257|40237|2
1722881480000|2024-08-05 18:11:20|40258.6|40238.6|40258.6|40238.6|40260.2|40240.2|40258.6|40238.6|0
1722881490000|2024-08-05 18:11:30|40257.7|40237.7|40253.6|40233.6|40257.7|40237.7|40253.6|40233.6|4
1722881500000|2024-08-05 18:11:40|40254.5|40234.5|40254.5|40234.5|40257|40237|40254.5|40234.5|0
1722881510000|2024-08-05 18:11:50|40255.4|40235.4|40254.5|40234.5|40255.4|40235.4|40254.5|40234.5|0
1722881520000|2024-08-05 18:12:00|40255.4|40235.4|40255.4|40235.4|40259.5|40239.5|40254.5|40234.5|13
1722881530000|2024-08-05 18:12:10|40257|40237|40255.4|40235.4|40259.5|40239.5|40255.4|40235.4|1
1722881540000|2024-08-05 18:12:20|40254.5|40234.5|40254.5|40234.5|40254.5|40234.5|40254.5|40234.5|1
1722881550000|2024-08-05 18:12:30|||||||||2
1722881560000|2024-08-05 18:12:40|40257|40237|40257|40237|40257|40237|40257|40237|0
1722881570000|2024-08-05 18:12:50|40254.5|40234.5|40254.5|40234.5|40257.7|40237.7|40254.5|40234.5|1
1722881580000|2024-08-05 18:13:00|40251.3|40231.3|40248.6|40228.6|40251.3|40231.3|40248.6|40228.6|1
1722881590000|2024-08-05 18:13:10|40247|40227|40244.5|40224.5|40249.5|40229.5|40244.5|40224.5|7
1722881600000|2024-08-05 18:13:20|40242.9|40222.9|40239.5|40219.5|40242.9|40222.9|40236.3|40216.3|1
1722881610000|2024-08-05 18:13:30|40236.3|40216.3|40233.6|40213.6|40236.3|40216.3|40233.6|40213.6|2
1722881620000|2024-08-05 18:13:40|40232.7|40212.7|40229.5|40209.5|40232.7|40212.7|40227.9|40207.9|0
1722881630000|2024-08-05 18:13:50|40227.9|40207.9|40227.9|40207.9|40229.5|40209.5|40227.9|40207.9|0
1722881640000|2024-08-05 18:14:00|40225.4|40205.4|40221.1|40201.1|40225.4|40205.4|40219.5|40199.5|6
1722881650000|2024-08-05 18:14:10|40219.5|40199.5|40218.6|40198.6|40221.1|40201.1|40216.1|40196.1|10
1722881660000|2024-08-05 18:14:20|40219.5|40199.5|40219.5|40199.5|40222.7|40202.7|40219.5|40199.5|2
1722881670000|2024-08-05 18:14:30|40218.6|40198.6|40209.5|40189.5|40218.6|40198.6|40209.5|40189.5|8
1722881680000|2024-08-05 18:14:40|40206.3|40186.3|40209.5|40189.5|40209.5|40189.5|40206.3|40186.3|1
1722881690000|2024-08-05 18:14:50|40211.1|40191.1|40213.6|40193.6|40213.6|40193.6|40211.1|40191.1|2
1722881700000|2024-08-05 18:15:00|40215.2|40195.2|40213.6|40193.6|40217.7|40197.7|40213.6|40193.6|1
1722881710000|2024-08-05 18:15:10|40217.7|40197.7|40218.6|40198.6|40218.6|40198.6|40217.7|40197.7|0
1722881720000|2024-08-05 18:15:20|40219.5|40199.5|40222|40202|40222|40202|40218.6|40198.6|3
1722881730000|2024-08-05 18:15:30|40221.1|40201.1|40219.5|40199.5|40221.1|40201.1|40218.6|40198.6|0
1722881740000|2024-08-05 18:15:40|40217.7|40197.7|40216.1|40196.1|40217.7|40197.7|40216.1|40196.1|4
1722881750000|2024-08-05 18:15:50|40217.7|40197.7|40214.5|40194.5|40217.7|40197.7|40214.5|40194.5|0
1722881760000|2024-08-05 18:16:00|40213.6|40193.6|40209.5|40189.5|40214.5|40194.5|40209.5|40189.5|10
1722881770000|2024-08-05 18:16:10|40207.9|40187.9|40211.1|40191.1|40211.1|40191.1|40207.9|40187.9|2
1722881780000|2024-08-05 18:16:20|40209.5|40189.5|40214.5|40194.5|40214.5|40194.5|40208.6|40188.6|4
1722881790000|2024-08-05 18:16:30|40215.4|40195.4|40214.5|40194.5|40218.6|40198.6|40213.6|40193.6|4
1722881800000|2024-08-05 18:16:40|40213.6|40193.6|40208.6|40188.6|40213.6|40193.6|40207|40187|10
1722881810000|2024-08-05 18:16:50|40207.7|40187.7|40208.6|40188.6|40208.6|40188.6|40207.7|40187.7|0
1722881820000|2024-08-05 18:17:00|40211.8|40191.8|40217.7|40197.7|40220.9|40200.9|40211.8|40191.8|10
1722881830000|2024-08-05 18:17:10|40221.8|40201.8|40220.2|40200.2|40221.8|40201.8|40217.7|40197.7|6
1722881840000|2024-08-05 18:17:20|40221.8|40201.8|40221.8|40201.8|40221.8|40201.8|40217.7|40197.7|1
1722881850000|2024-08-05 18:17:30|40218.6|40198.6|40217.7|40197.7|40220.2|40200.2|40217.7|40197.7|0
1722881860000|2024-08-05 18:17:40|40218.6|40198.6|40227.7|40207.7|40227.7|40207.7|40218.6|40198.6|2
1722881870000|2024-08-05 18:17:50|40229.5|40209.5|40231.8|40211.8|40233.6|40213.6|40229.5|40209.5|0
1722881880000|2024-08-05 18:18:00|40232.7|40212.7|40228.6|40208.6|40232.7|40212.7|40228.6|40208.6|3
1722881890000|2024-08-05 18:18:10|40227|40207|40228.6|40208.6|40229.5|40209.5|40225.4|40205.4|1
1722881900000|2024-08-05 18:18:20|40229.5|40209.5|40234.5|40214.5|40234.5|40214.5|40229.5|40209.5|0
1722881910000|2024-08-05 18:18:30|40238.6|40218.6|40247|40227|40247|40227|40238.6|40218.6|2
1722881920000|2024-08-05 18:18:40|40246.1|40226.1|40247.7|40227.7|40247.7|40227.7|40243.6|40223.6|1
1722881930000|2024-08-05 18:18:50|40248.6|40228.6|40246.1|40226.1|40249.5|40229.5|40244.5|40224.5|1
1722881940000|2024-08-05 18:19:00|40247.7|40227.7|40248.6|40228.6|40248.6|40228.6|40246.1|40226.1|0
1722881950000|2024-08-05 18:19:10|40249.5|40229.5|40254.5|40234.5|40254.5|40234.5|40248.6|40228.6|0
1722881960000|2024-08-05 18:19:20|40257|40237|40259.5|40239.5|40260.4|40240.4|40257|40237|1
1722881970000|2024-08-05 18:19:30|40258.6|40238.6|40253.6|40233.6|40258.6|40238.6|40253.6|40233.6|2
1722881980000|2024-08-05 18:19:40|40251.1|40231.1|40248.6|40228.6|40252|40232|40248.6|40228.6|1
1722881990000|2024-08-05 18:19:50|40252.7|40232.7|40251.1|40231.1|40252.7|40232.7|40248.6|40228.6|0
1722882000000|2024-08-05 18:20:00|40252.7|40232.7|40256.1|40236.1|40257.7|40237.7|40251.1|40231.1|0
1722882010000|2024-08-05 18:20:10|40255.2|40235.2|40252.7|40232.7|40255.2|40235.2|40252.7|40232.7|0
1722882020000|2024-08-05 18:20:20|40251.1|40231.1|40247.7|40227.7|40252.7|40232.7|40246.1|40226.1|0
1722882030000|2024-08-05 18:20:30|40246.8|40226.8|40247.7|40227.7|40250.2|40230.2|40246.8|40226.8|1
1722882040000|2024-08-05 18:20:40|40248.6|40228.6|40248.6|40228.6|40250.2|40230.2|40247.7|40227.7|1
1722882050000|2024-08-05 18:20:50|40251.1|40231.1|40254.5|40234.5|40254.5|40234.5|40251.1|40231.1|5
1722882060000|2024-08-05 18:21:00|40253.6|40233.6|40258.6|40238.6|40259.5|40239.5|40253.6|40233.6|5
1722882070000|2024-08-05 18:21:10|40259.5|40239.5|40263.6|40243.6|40263.6|40243.6|40258.6|40238.6|2
1722882080000|2024-08-05 18:21:20|40264.5|40244.5|40267.9|40247.9|40267.9|40247.9|40264.5|40244.5|3
1722882090000|2024-08-05 18:21:30|40269.5|40249.5|40272|40252|40272|40252|40269.5|40249.5|3
1722882100000|2024-08-05 18:21:40|40271.1|40251.1|40282|40262|40282|40262|40269.5|40249.5|33
1722882110000|2024-08-05 18:21:50|40283.6|40263.6|40282|40262|40283.6|40263.6|40282|40262|4
1722882120000|2024-08-05 18:22:00|40283.6|40263.6|40280.4|40260.4|40283.6|40263.6|40280.4|40260.4|20
1722882130000|2024-08-05 18:22:10|40283.6|40263.6|40286.1|40266.1|40286.1|40266.1|40283.6|40263.6|4
1722882140000|2024-08-05 18:22:20|40283.6|40263.6|40283.6|40263.6|40285.2|40265.2|40283.6|40263.6|1
1722882160000|2024-08-05 18:22:40|40282|40262|40282|40262|40282|40262|40281.1|40261.1|12
1722882180000|2024-08-05 18:23:00|40281.1|40261.1|40283.6|40263.6|40283.6|40263.6|40281.1|40261.1|15
1722882190000|2024-08-05 18:23:10|||||||||1
1722882200000|2024-08-05 18:23:20|||||||||1
1722882210000|2024-08-05 18:23:30|40287.7|40267.7|40287.7|40267.7|40287.7|40267.7|40287.7|40267.7|8
1722882220000|2024-08-05 18:23:40|40288.6|40268.6|40297.7|40277.7|40297.7|40277.7|40288.6|40268.6|4
1722882230000|2024-08-05 18:23:50|40302.7|40282.7|40303.6|40283.6|40303.6|40283.6|40302.7|40282.7|1
1722882240000|2024-08-05 18:24:00|40304.5|40284.5|40306.1|40286.1|40306.1|40286.1|40304.5|40284.5|2
1722882250000|2024-08-05 18:24:10|40304.5|40284.5|40283.6|40263.6|40307.7|40287.7|40283.6|40263.6|44
1722882260000|2024-08-05 18:24:20|40282|40262|40279.5|40259.5|40282|40262|40279.5|40259.5|3
1722882270000|2024-08-05 18:24:30|40281.1|40261.1|40274.5|40254.5|40283.6|40263.6|40274.5|40254.5|5
1722882280000|2024-08-05 18:24:40|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|40272.7|40252.7|3
1722882290000|2024-08-05 18:24:50|||||||||1
1722882300000|2024-08-05 18:25:00|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|6
1722882310000|2024-08-05 18:25:10|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|40272.7|40252.7|1
1722882320000|2024-08-05 18:25:20|40272|40252|40273.6|40253.6|40273.6|40253.6|40269.5|40249.5|3
1722882330000|2024-08-05 18:25:30|40274.5|40254.5|40271.1|40251.1|40274.5|40254.5|40271.1|40251.1|1
1722882340000|2024-08-05 18:25:40|40270.2|40250.2|40270.2|40250.2|40270.2|40250.2|40270.2|40250.2|1
1722882350000|2024-08-05 18:25:50|40270.3|40250.3|40271.1|40251.1|40271.1|40251.1|40268.6|40248.6|1
1722882360000|2024-08-05 18:26:00|40272|40252|40272|40252|40272|40252|40272|40252|0
1722882370000|2024-08-05 18:26:10|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|40272|40252|0
1722882380000|2024-08-05 18:26:20|40272|40252|40264.5|40244.5|40272|40252|40264.5|40244.5|4
1722882390000|2024-08-05 18:26:30|40263.7|40243.7|40263.7|40243.7|40263.7|40243.7|40263.7|40243.7|3
1722882410000|2024-08-05 18:26:50|40264.6|40244.6|40264.6|40244.6|40264.6|40244.6|40264.6|40244.6|2
1722882420000|2024-08-05 18:27:00|40263.7|40243.7|40268.7|40248.7|40272.8|40252.8|40263.7|40243.7|3
1722882430000|2024-08-05 18:27:10|40272.8|40252.8|40273.7|40253.7|40275.3|40255.3|40272.8|40252.8|1
1722882440000|2024-08-05 18:27:20|40272.1|40252.1|40270.5|40250.5|40272.1|40252.1|40270.5|40250.5|0
1722882450000|2024-08-05 18:27:30|40269.6|40249.6|40263.7|40243.7|40269.6|40249.6|40263.7|40243.7|0
1722882460000|2024-08-05 18:27:40|40259.6|40239.6|40259.6|40239.6|40259.6|40239.6|40258.7|40238.7|2
1722882470000|2024-08-05 18:27:50|40260.5|40240.5|40258.7|40238.7|40263.7|40243.7|40258.7|40238.7|2
1722882480000|2024-08-05 18:28:00|40257.1|40237.1|40246.2|40226.2|40257.1|40237.1|40246.2|40226.2|2
1722882490000|2024-08-05 18:28:10|40247.1|40227.1|40243.7|40223.7|40247.1|40227.1|40242.1|40222.1|3
1722882500000|2024-08-05 18:28:20|40244.6|40224.6|40243.7|40223.7|40244.6|40224.6|40243.7|40223.7|1
1722882510000|2024-08-05 18:28:30|40244.6|40224.6|40246.2|40226.2|40246.2|40226.2|40243.7|40223.7|0
1722882520000|2024-08-05 18:28:40|40244.6|40224.6|40243.7|40223.7|40247.8|40227.8|40243.7|40223.7|1
1722882530000|2024-08-05 18:28:50|40244.6|40224.6|40248.7|40228.7|40251.9|40231.9|40244.6|40224.6|1
1722882540000|2024-08-05 18:29:00|40247.8|40227.8|40246.2|40226.2|40247.8|40227.8|40246.2|40226.2|0
1722882550000|2024-08-05 18:29:10|40248.7|40228.7|40248.7|40228.7|40248.7|40228.7|40243.7|40223.7|0
1722882560000|2024-08-05 18:29:20|40249.6|40229.6|40249.6|40229.6|40249.6|40229.6|40249.6|40229.6|0
1722882570000|2024-08-05 18:29:30|40248.7|40228.7|40244.6|40224.6|40249.6|40229.6|40244.6|40224.6|2
1722882580000|2024-08-05 18:29:40|40242.1|40222.1|40239.6|40219.6|40242.1|40222.1|40239.6|40219.6|3
1722882590000|2024-08-05 18:29:50|40240.5|40220.5|40239.6|40219.6|40240.5|40220.5|40239.6|40219.6|2
1722882600000|2024-08-05 18:30:00|40237.1|40217.1|40238.7|40218.7|40238.7|40218.7|40235.5|40215.5|3
1722882610000|2024-08-05 18:30:10|40241.2|40221.2|40243.7|40223.7|40247.8|40227.8|40241.2|40221.2|0
1722882620000|2024-08-05 18:30:20|40247.8|40227.8|40246.9|40226.9|40247.8|40227.8|40243.7|40223.7|0
1722882630000|2024-08-05 18:30:30|40243.7|40223.7|40251.2|40231.2|40251.2|40231.2|40243.7|40223.7|0
1722882640000|2024-08-05 18:30:40|40252.8|40232.8|40254.6|40234.6|40254.6|40234.6|40252.8|40232.8|1
1722882650000|2024-08-05 18:30:50|40255.5|40235.5|40259.6|40239.6|40262.1|40242.1|40255.5|40235.5|3
1722882660000|2024-08-05 18:31:00|40258.7|40238.7|40258.7|40238.7|40259.6|40239.6|40258.7|40238.7|1
1722882670000|2024-08-05 18:31:10|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|4
1722882680000|2024-08-05 18:31:20|40255.3|40235.3|40253.7|40233.7|40255.3|40235.3|40253.7|40233.7|0
1722882720000|2024-08-05 18:32:00|40254.6|40234.6|40253.7|40233.7|40257.8|40237.8|40253.7|40233.7|0
1722882730000|2024-08-05 18:32:10|40254.6|40234.6|40253.7|40233.7|40257.8|40237.8|40253.7|40233.7|0
1722882740000|2024-08-05 18:32:20|40254.6|40234.6|40254.6|40234.6|40258.7|40238.7|40253.7|40233.7|1
1722882750000|2024-08-05 18:32:30|40253.7|40233.7|40253.7|40233.7|40253.7|40233.7|40253.7|40233.7|0
1722882760000|2024-08-05 18:32:40|40252.8|40232.8|40253.7|40233.7|40253.7|40233.7|40249.6|40229.6|0
1722882770000|2024-08-05 18:32:50|40255.3|40235.3|40253.7|40233.7|40256.9|40236.9|40253.7|40233.7|0
1722882780000|2024-08-05 18:33:00|40252.8|40232.8|40248.7|40228.7|40252.8|40232.8|40248.7|40228.7|2
1722882790000|2024-08-05 18:33:10|40247.8|40227.8|40243.7|40223.7|40247.8|40227.8|40243.7|40223.7|2
1722882810000|2024-08-05 18:33:30|40244.6|40224.6|40246.9|40226.9|40247.8|40227.8|40243.7|40223.7|3
1722882820000|2024-08-05 18:33:40|40245.3|40225.3|40243.7|40223.7|40245.3|40225.3|40243.7|40223.7|0
1722882830000|2024-08-05 18:33:50|40244.6|40224.6|40245.3|40225.3|40247.8|40227.8|40243.7|40223.7|0
1722882840000|2024-08-05 18:34:00|40243.7|40223.7|40242.8|40222.8|40243.7|40223.7|40242.8|40222.8|0
1722882850000|2024-08-05 18:34:10|40241.2|40221.2|40239.6|40219.6|40241.2|40221.2|40239.6|40219.6|0
1722882870000|2024-08-05 18:34:30|40238.7|40218.7|40233.7|40213.7|40238.7|40218.7|40233.7|40213.7|2
1722882880000|2024-08-05 18:34:40|40238.7|40218.7|40234.6|40214.6|40238.7|40218.7|40234.6|40214.6|2
1722882890000|2024-08-05 18:34:50|40233.7|40213.7|40229.6|40209.6|40233.7|40213.7|40229.6|40209.6|2
1722882900000|2024-08-05 18:35:00|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|3
1722882910000|2024-08-05 18:35:10|40227.1|40207.1|40225.5|40205.5|40227.1|40207.1|40225.5|40205.5|3
1722882920000|2024-08-05 18:35:20|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|40227.8|40207.8|0
1722882930000|2024-08-05 18:35:30|40229.6|40209.6|40229.6|40209.6|40232.1|40212.1|40229.6|40209.6|2
1722882940000|2024-08-05 18:35:40|40228|40208|40229.6|40209.6|40229.6|40209.6|40228|40208|0
1722882960000|2024-08-05 18:36:00|40228|40208|40225.5|40205.5|40229.6|40209.6|40225.5|40205.5|1
1722882970000|2024-08-05 18:36:10|40228.7|40208.7|40229.6|40209.6|40233.7|40213.7|40228.7|40208.7|4
1722882980000|2024-08-05 18:36:20|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|1
1722882990000|2024-08-05 18:36:30|40227.1|40207.1|40228.7|40208.7|40228.7|40208.7|40227.1|40207.1|0
1722883000000|2024-08-05 18:36:40|40230.5|40210.5|40232.1|40212.1|40232.1|40212.1|40230.5|40210.5|3
1722883010000|2024-08-05 18:36:50|40233.7|40213.7|40233.7|40213.7|40233.7|40213.7|40233.7|40213.7|0
1722883020000|2024-08-05 18:37:00|40234.6|40214.6|40239.6|40219.6|40239.6|40219.6|40234.6|40214.6|11
1722883030000|2024-08-05 18:37:10|40240.5|40220.5|40246.2|40226.2|40246.2|40226.2|40240.5|40220.5|1
1722883040000|2024-08-05 18:37:20|40247.1|40227.1|40244.6|40224.6|40247.1|40227.1|40244.6|40224.6|1
1722883050000|2024-08-05 18:37:30|40243|40223|40239.6|40219.6|40244.6|40224.6|40239.6|40219.6|1
1722883060000|2024-08-05 18:37:40|40238.7|40218.7|40235.5|40215.5|40239.6|40219.6|40235.5|40215.5|0
1722883070000|2024-08-05 18:37:50|40236.4|40216.4|40239.6|40219.6|40239.6|40219.6|40236.4|40216.4|1
1722883080000|2024-08-05 18:38:00|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|40237.8|40217.8|1
1722883090000|2024-08-05 18:38:10|40241.2|40221.2|40241.2|40221.2|40242.1|40222.1|40241.2|40221.2|1
1722883100000|2024-08-05 18:38:20|40242.1|40222.1|40233.7|40213.7|40242.1|40222.1|40233.7|40213.7|4
1722883110000|2024-08-05 18:38:30|40232.8|40212.8|40228.7|40208.7|40232.8|40212.8|40228.7|40208.7|0
1722883120000|2024-08-05 18:38:40|40229.6|40209.6|40232.8|40212.8|40232.8|40212.8|40229.6|40209.6|1
1722883130000|2024-08-05 18:38:50|40233.7|40213.7|40233.7|40213.7|40233.7|40213.7|40228.7|40208.7|2
1722883150000|2024-08-05 18:39:10|40238.7|40218.7|40241.2|40221.2|40241.2|40221.2|40238.7|40218.7|6
1722883160000|2024-08-05 18:39:20|40242.8|40222.8|40242.8|40222.8|40243.7|40223.7|40241.2|40221.2|2
1722883170000|2024-08-05 18:39:30|40243.7|40223.7|40247.8|40227.8|40247.8|40227.8|40239.6|40219.6|12
1722883180000|2024-08-05 18:39:40|40248.7|40228.7|40247.8|40227.8|40248.7|40228.7|40246.2|40226.2|2
1722883190000|2024-08-05 18:39:50|40248.7|40228.7|40247.8|40227.8|40252.8|40232.8|40247.8|40227.8|13
1722883200000|2024-08-05 18:40:00|40246.2|40226.2|40243.7|40223.7|40247.8|40227.8|40243.7|40223.7|0
1722883210000|2024-08-05 18:40:10|40244.6|40224.6|40233.7|40213.7|40247.8|40227.8|40233.7|40213.7|31
1722883220000|2024-08-05 18:40:20|40232.8|40212.8|40233.7|40213.7|40235.3|40215.3|40229.6|40209.6|9
1722883230000|2024-08-05 18:40:30|40232.8|40212.8|40232.8|40212.8|40232.8|40212.8|40230.5|40210.5|13
1722883240000|2024-08-05 18:40:40|40229.6|40209.6|40234.6|40214.6|40234.6|40214.6|40229.6|40209.6|1
1722883260000|2024-08-05 18:41:00|40232.8|40212.8|40232.1|40212.1|40233.7|40213.7|40230.3|40210.3|11
1722883270000|2024-08-05 18:41:10|40233.7|40213.7|40244.6|40224.6|40245.5|40225.5|40233.7|40213.7|15
1722883280000|2024-08-05 18:41:20|40243.7|40223.7|40249.6|40229.6|40252.1|40232.1|40243.7|40223.7|5
1722883290000|2024-08-05 18:41:30|40252.1|40232.1|40255.5|40235.5|40255.5|40235.5|40252.1|40232.1|10
1722883300000|2024-08-05 18:41:40|40256.4|40236.4|40255.5|40235.5|40256.4|40236.4|40255.5|40235.5|2
1722883310000|2024-08-05 18:41:50|40256.4|40236.4|40256.4|40236.4|40259.6|40239.6|40255.5|40235.5|13
1722883320000|2024-08-05 18:42:00|40255.5|40235.5|40256.4|40236.4|40258|40238|40255.5|40235.5|2
1722883330000|2024-08-05 18:42:10|40255.5|40235.5|40253|40233|40255.5|40235.5|40253|40233|17
1722883350000|2024-08-05 18:42:30|40252.1|40232.1|40246.4|40226.4|40252.1|40232.1|40243|40223|15
1722883360000|2024-08-05 18:42:40|40248|40228|40245.5|40225.5|40248.9|40228.9|40245.5|40225.5|6
1722883370000|2024-08-05 18:42:50|40243.9|40223.9|40245.5|40225.5|40246.4|40226.4|40243|40223|3
1722883380000|2024-08-05 18:43:00|40243.9|40223.9|40239.6|40219.6|40245.5|40225.5|40239.6|40219.6|31
1722883390000|2024-08-05 18:43:10|40236.4|40216.4|40243|40223|40243|40223|40236.4|40216.4|18
1722883400000|2024-08-05 18:43:20|40243.9|40223.9|40245.5|40225.5|40245.5|40225.5|40243|40223|1
1722883410000|2024-08-05 18:43:30|40247.1|40227.1|40247.1|40227.1|40247.1|40227.1|40247.1|40227.1|0
1722883420000|2024-08-05 18:43:40|40248.9|40228.9|40253.7|40233.7|40253.7|40233.7|40248.9|40228.9|9
1722883430000|2024-08-05 18:43:50|40250.5|40230.5|40254.6|40234.6|40254.6|40234.6|40250.5|40230.5|0
1722883440000|2024-08-05 18:44:00|40250.5|40230.5|40244.6|40224.6|40254.6|40234.6|40244.6|40224.6|10
1722883450000|2024-08-05 18:44:10|40245.5|40225.5|40240.5|40220.5|40245.5|40225.5|40240.5|40220.5|2
1722883460000|2024-08-05 18:44:20|40238.9|40218.9|40239.6|40219.6|40239.6|40219.6|40238|40218|1
1722883470000|2024-08-05 18:44:30|40240.5|40220.5|40244.6|40224.6|40244.6|40224.6|40240.5|40220.5|1
1722883480000|2024-08-05 18:44:40|40243.7|40223.7|40244.6|40224.6|40244.6|40224.6|40242.1|40222.1|1
1722883490000|2024-08-05 18:44:50|||||||||8
1722883500000|2024-08-05 18:45:00|40245.5|40225.5|40252.1|40232.1|40253.7|40233.7|40245.5|40225.5|1
1722883510000|2024-08-05 18:45:10|40250.5|40230.5|40249.6|40229.6|40252.1|40232.1|40246.4|40226.4|2
1722883520000|2024-08-05 18:45:20|40248.7|40228.7|40247.1|40227.1|40248.7|40228.7|40247.1|40227.1|0
1722883530000|2024-08-05 18:45:30|40244.6|40224.6|40235.5|40215.5|40244.6|40224.6|40235.5|40215.5|1
1722883540000|2024-08-05 18:45:40|40236.4|40216.4|40236.4|40216.4|40238|40218|40235.5|40215.5|0
1722883550000|2024-08-05 18:45:50|40239.6|40219.6|40222.3|40202.3|40239.6|40219.6|40222.3|40202.3|56
1722883560000|2024-08-05 18:46:00|40225.5|40205.5|40229.6|40209.6|40232.8|40212.8|40223.7|40203.7|25
1722883570000|2024-08-05 18:46:10|40233.7|40213.7|40228|40208|40233.7|40213.7|40228|40208|2
1722883580000|2024-08-05 18:46:20|40229.6|40209.6|40227.1|40207.1|40229.6|40209.6|40227.1|40207.1|9
1722883590000|2024-08-05 18:46:30|40226.2|40206.2|40219.6|40199.6|40226.2|40206.2|40219.6|40199.6|0
1722883600000|2024-08-05 18:46:40|40214.6|40194.6|40206.2|40186.2|40214.6|40194.6|40206.2|40186.2|9
1722883610000|2024-08-05 18:46:50|40205.4|40185.4|40203.7|40183.7|40205.4|40185.4|40199.6|40179.6|6
1722883620000|2024-08-05 18:47:00|40202.9|40182.9|40193.7|40173.7|40202.9|40182.9|40193.7|40173.7|13
1722883630000|2024-08-05 18:47:10|40192.9|40172.9|40197.9|40177.9|40197.9|40177.9|40187.1|40167.1|16
1722883640000|2024-08-05 18:47:20|40194.6|40174.6|40198.8|40178.8|40198.8|40178.8|40194.6|40174.6|3
1722883650000|2024-08-05 18:47:30|40203.8|40183.8|40209.6|40189.6|40209.6|40189.6|40200.5|40180.5|7
1722883660000|2024-08-05 18:47:40|40208.8|40188.8|40204.7|40184.7|40211.3|40191.3|40204.7|40184.7|2
1722883670000|2024-08-05 18:47:50|40202.2|40182.2|40208.8|40188.8|40208.8|40188.8|40199.7|40179.7|6
1722883680000|2024-08-05 18:48:00|40207.2|40187.2|40205.5|40185.5|40208.8|40188.8|40204.7|40184.7|4
1722883690000|2024-08-05 18:48:10|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40203|40183|1
1722883700000|2024-08-05 18:48:20|40203|40183|40204.7|40184.7|40204.7|40184.7|40203|40183|0
1722883710000|2024-08-05 18:48:30|40203.8|40183.8|40204.7|40184.7|40204.7|40184.7|40199.7|40179.7|0
1722883720000|2024-08-05 18:48:40|40203.1|40183.1|40201.4|40181.4|40204.7|40184.7|40201.4|40181.4|0
1722883730000|2024-08-05 18:48:50|40201.5|40181.5|40201.5|40181.5|40201.5|40181.5|40201.5|40181.5|0
1722883740000|2024-08-05 18:49:00|40204.7|40184.7|40208.8|40188.8|40208.8|40188.8|40204.7|40184.7|0
1722883750000|2024-08-05 18:49:10|40207.2|40187.2|40205.6|40185.6|40208.8|40188.8|40205.6|40185.6|3
1722883760000|2024-08-05 18:49:20|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|1
1722883770000|2024-08-05 18:49:30|40202.2|40182.2|40198.1|40178.1|40202.2|40182.2|40198.1|40178.1|4
1722883780000|2024-08-05 18:49:40|40197.4|40177.4|40197.4|40177.4|40200.6|40180.6|40196.5|40176.5|0
1722883790000|2024-08-05 18:49:50|40196.5|40176.5|40200.6|40180.6|40200.6|40180.6|40196.5|40176.5|0
1722883800000|2024-08-05 18:50:00|||||||||1
1722883810000|2024-08-05 18:50:10|40199|40179|40199|40179|40199|40179|40199|40179|2
1722883820000|2024-08-05 18:50:20|40200.6|40180.6|40195.6|40175.6|40200.6|40180.6|40195.6|40175.6|0
1722883830000|2024-08-05 18:50:30|40193.1|40173.1|40190.6|40170.6|40193.1|40173.1|40189.7|40169.7|0
1722883840000|2024-08-05 18:50:40|40189.7|40169.7|40188.8|40168.8|40189.7|40169.7|40185.6|40165.6|2
1722883860000|2024-08-05 18:51:00|40190.4|40170.4|40192.9|40172.9|40192.9|40172.9|40188.8|40168.8|4
1722883880000|2024-08-05 18:51:20|40193.8|40173.8|40200.4|40180.4|40200.4|40180.4|40193.8|40173.8|3
1722883890000|2024-08-05 18:51:30|40201.3|40181.3|40201.3|40181.3|40201.3|40181.3|40201.3|40181.3|0
1722883900000|2024-08-05 18:51:40|40199.7|40179.7|40204.7|40184.7|40204.7|40184.7|40199.7|40179.7|0
1722883910000|2024-08-05 18:51:50|40206.3|40186.3|40209.7|40189.7|40212.9|40192.9|40206.3|40186.3|3
1722883920000|2024-08-05 18:52:00|40208.8|40188.8|40212|40192|40212|40192|40204.7|40184.7|1
1722883930000|2024-08-05 18:52:10|40208.8|40188.8|40208.8|40188.8|40212|40192|40207.9|40187.9|1
1722883940000|2024-08-05 18:52:20|40209.7|40189.7|40209.7|40189.7|40212.9|40192.9|40208.8|40188.8|2
1722883950000|2024-08-05 18:52:30|40208.8|40188.8|40209.7|40189.7|40211.3|40191.3|40205.6|40185.6|0
1722883960000|2024-08-05 18:52:40|40212.9|40192.9|40206.3|40186.3|40212.9|40192.9|40206.3|40186.3|1
1722883970000|2024-08-05 18:52:50|40204.7|40184.7|40199.7|40179.7|40204.7|40184.7|40199.7|40179.7|0
1722883980000|2024-08-05 18:53:00|40200.6|40180.6|40203.8|40183.8|40203.8|40183.8|40199.7|40179.7|2
1722883990000|2024-08-05 18:53:10|40200.6|40180.6|40199.7|40179.7|40203.8|40183.8|40199.7|40179.7|0
1722884010000|2024-08-05 18:53:30|40196.5|40176.5|40199.7|40179.7|40199.7|40179.7|40196.5|40176.5|1
1722884020000|2024-08-05 18:53:40|40198.8|40178.8|40198.8|40178.8|40198.8|40178.8|40197.2|40177.2|0
1722884030000|2024-08-05 18:53:50|40195.6|40175.6|40199.7|40179.7|40199.7|40179.7|40195.6|40175.6|0
1722884040000|2024-08-05 18:54:00|40198.8|40178.8|40198.8|40178.8|40199.7|40179.7|40195.6|40175.6|0
1722884050000|2024-08-05 18:54:10|40195.6|40175.6|40191.5|40171.5|40198.8|40178.8|40191.5|40171.5|14
1722884060000|2024-08-05 18:54:20|40190.6|40170.6|40190.6|40170.6|40191.5|40171.5|40189|40169|0
1722884070000|2024-08-05 18:54:30|40189|40169|40186.5|40166.5|40189|40169|40186.5|40166.5|2
1722884080000|2024-08-05 18:54:40|40185.6|40165.6|40185.6|40165.6|40185.6|40165.6|40184|40164|0
1722884090000|2024-08-05 18:54:50|40186.5|40166.5|40184|40164|40186.5|40166.5|40184|40164|0
1722884100000|2024-08-05 18:55:00|40185.6|40165.6|40184|40164|40185.6|40165.6|40184|40164|0
1722884110000|2024-08-05 18:55:10|40182.4|40162.4|40181.5|40161.5|40184|40164|40181.5|40161.5|11
1722884120000|2024-08-05 18:55:20|40182.4|40162.4|40187.2|40167.2|40187.2|40167.2|40181.5|40161.5|2
1722884130000|2024-08-05 18:55:30|40185.6|40165.6|40188.1|40168.1|40188.1|40168.1|40185.6|40165.6|1
1722884140000|2024-08-05 18:55:40|40187.2|40167.2|40184|40164|40187.2|40167.2|40184|40164|0
1722884150000|2024-08-05 18:55:50|40185.6|40165.6|40186.5|40166.5|40186.5|40166.5|40184|40164|0
1722884160000|2024-08-05 18:56:00|40184|40164|40184|40164|40185.6|40165.6|40184|40164|0
1722884170000|2024-08-05 18:56:10|40185.6|40165.6|40184|40164|40185.6|40165.6|40184|40164|0
1722884180000|2024-08-05 18:56:20|40185.6|40165.6|40181.5|40161.5|40185.6|40165.6|40181.5|40161.5|1
1722884190000|2024-08-05 18:56:30|40180.6|40160.6|40182.2|40162.2|40182.2|40162.2|40178.1|40158.1|17
1722884200000|2024-08-05 18:56:40|40183.8|40163.8|40182.2|40162.2|40183.8|40163.8|40182.2|40162.2|3
1722884210000|2024-08-05 18:56:50|40183.1|40163.1|40184.7|40164.7|40184.7|40164.7|40182.2|40162.2|1
1722884220000|2024-08-05 18:57:00|40182.2|40162.2|40188.8|40168.8|40188.8|40168.8|40182.2|40162.2|0
1722884230000|2024-08-05 18:57:10|40189.7|40169.7|40188.8|40168.8|40189.7|40169.7|40188.8|40168.8|0
1722884240000|2024-08-05 18:57:20|40189.7|40169.7|40186.3|40166.3|40189.7|40169.7|40186.3|40166.3|0
1722884250000|2024-08-05 18:57:30|40184.7|40164.7|40186.3|40166.3|40186.3|40166.3|40184.7|40164.7|2
1722884260000|2024-08-05 18:57:40|40187.2|40167.2|40187.2|40167.2|40187.2|40167.2|40187.2|40167.2|1
1722884270000|2024-08-05 18:57:50|40188.8|40168.8|40188.8|40168.8|40188.8|40168.8|40187.2|40167.2|0
1722884280000|2024-08-05 18:58:00|40187.2|40167.2|40185.6|40165.6|40188.8|40168.8|40185.6|40165.6|0
1722884290000|2024-08-05 18:58:10|40187.2|40167.2|40185.6|40165.6|40187.2|40167.2|40185.6|40165.6|0
1722884300000|2024-08-05 18:58:20|40187.2|40167.2|40182.2|40162.2|40187.2|40167.2|40182.2|40162.2|6
1722884310000|2024-08-05 18:58:30|40181.3|40161.3|40175.6|40155.6|40181.3|40161.3|40175.6|40155.6|0
1722884320000|2024-08-05 18:58:40|40177.2|40157.2|40174.7|40154.7|40177.2|40157.2|40172.4|40152.4|7
1722884330000|2024-08-05 18:58:50|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|0
1722884340000|2024-08-05 18:59:00|40176.3|40156.3|40175.6|40155.6|40177.2|40157.2|40172.2|40152.2|9
1722884350000|2024-08-05 18:59:10|40172.2|40152.2|40170.6|40150.6|40172.2|40152.2|40170.6|40150.6|4
1722884360000|2024-08-05 18:59:20|40172.2|40152.2|40170.6|40150.6|40172.2|40152.2|40170.6|40150.6|2
1722884370000|2024-08-05 18:59:30|40169|40149|40168.1|40148.1|40170.6|40150.6|40168.1|40148.1|1
1722884380000|2024-08-05 18:59:40|40169.7|40149.7|40168.1|40148.1|40169.7|40149.7|40168.1|40148.1|0
1722884390000|2024-08-05 18:59:50|40167.2|40147.2|40163.1|40143.1|40167.2|40147.2|40163.1|40143.1|4
1722884400000|2024-08-05 19:00:00|40164|40144|40164|40144|40164|40144|40164|40144|4
1722884410000|2024-08-05 19:00:10|40165.6|40145.6|40175.6|40155.6|40175.6|40155.6|40165.6|40145.6|20
1722884420000|2024-08-05 19:00:20|40171.5|40151.5|40170.6|40150.6|40171.5|40151.5|40169|40149|1
1722884430000|2024-08-05 19:00:30|40168.1|40148.1|40173.1|40153.1|40173.1|40153.1|40168.1|40148.1|15
1722884440000|2024-08-05 19:00:40|40174.7|40154.7|40178.1|40158.1|40178.1|40158.1|40174.7|40154.7|3
1722884450000|2024-08-05 19:00:50|40176.5|40156.5|40175.6|40155.6|40180.6|40160.6|40175.6|40155.6|1
1722884460000|2024-08-05 19:01:00|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|1
1722884470000|2024-08-05 19:01:10|40175.6|40155.6|40176.5|40156.5|40178.1|40158.1|40175.6|40155.6|0
1722884480000|2024-08-05 19:01:20|40175.6|40155.6|40178.1|40158.1|40178.1|40158.1|40175.6|40155.6|1
1722884490000|2024-08-05 19:01:30|40175.6|40155.6|40176.5|40156.5|40176.5|40156.5|40175.6|40155.6|0
1722884500000|2024-08-05 19:01:40|40175.6|40155.6|40178.1|40158.1|40178.1|40158.1|40175.6|40155.6|0
1722884510000|2024-08-05 19:01:50|40179|40159|40179|40159|40179|40159|40179|40159|8
1722884520000|2024-08-05 19:02:00|40179.9|40159.9|40184.7|40164.7|40184.7|40164.7|40179.9|40159.9|6
1722884530000|2024-08-05 19:02:10|40185.6|40165.6|40192.2|40172.2|40193.8|40173.8|40184.7|40164.7|1
1722884540000|2024-08-05 19:02:20|40196.3|40176.3|40202.2|40182.2|40202.2|40182.2|40196.3|40176.3|4
1722884550000|2024-08-05 19:02:30|40203.8|40183.8|40209.7|40189.7|40209.7|40189.7|40203.8|40183.8|5
1722884560000|2024-08-05 19:02:40|40212.2|40192.2|40210.6|40190.6|40212.2|40192.2|40209|40189|7
1722884570000|2024-08-05 19:02:50|40209|40189|40205.6|40185.6|40210.6|40190.6|40205.6|40185.6|2
1722884590000|2024-08-05 19:03:10|40204|40184|40201.5|40181.5|40204|40184|40201.5|40181.5|4
1722884600000|2024-08-05 19:03:20|40203.1|40183.1|40209.7|40189.7|40209.7|40189.7|40203.1|40183.1|1
1722884610000|2024-08-05 19:03:30|40208.8|40188.8|40207.2|40187.2|40208.8|40188.8|40206.3|40186.3|2
1722884620000|2024-08-05 19:03:40|40209.7|40189.7|40210.6|40190.6|40212.2|40192.2|40208.1|40188.1|1
1722884630000|2024-08-05 19:03:50|40209|40189|40210.6|40190.6|40210.6|40190.6|40209|40189|0
1722884640000|2024-08-05 19:04:00|40209|40189|40204.7|40184.7|40210.6|40190.6|40204.7|40184.7|4
1722884650000|2024-08-05 19:04:10|40203.8|40183.8|40203.8|40183.8|40204.7|40184.7|40203.8|40183.8|0
1722884660000|2024-08-05 19:04:20|40202.2|40182.2|40202.2|40182.2|40202.2|40182.2|40199.7|40179.7|2
1722884670000|2024-08-05 19:04:30|40200.6|40180.6|40199.7|40179.7|40200.6|40180.6|40199.7|40179.7|0
1722884680000|2024-08-05 19:04:40|40200.6|40180.6|40203.8|40183.8|40203.8|40183.8|40200.6|40180.6|2
1722884690000|2024-08-05 19:04:50|40204.7|40184.7|40203.8|40183.8|40206.3|40186.3|40203.8|40183.8|0
1722884700000|2024-08-05 19:05:00|40202.2|40182.2|40202.2|40182.2|40202.2|40182.2|40202.2|40182.2|0
1722884710000|2024-08-05 19:05:10|40203.8|40183.8|40197.2|40177.2|40203.8|40183.8|40197.2|40177.2|1
1722884720000|2024-08-05 19:05:20|40194.7|40174.7|40194.7|40174.7|40194.7|40174.7|40194.7|40174.7|5
1722884730000|2024-08-05 19:05:30|40193.8|40173.8|40192.2|40172.2|40193.8|40173.8|40192.2|40172.2|0
1722884740000|2024-08-05 19:05:40|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|0
1722884750000|2024-08-05 19:05:50|40192.2|40172.2|40192.2|40172.2|40193.8|40173.8|40190.6|40170.6|2
1722884760000|2024-08-05 19:06:00|40189.7|40169.7|40188.8|40168.8|40189.7|40169.7|40188.8|40168.8|1
1722884770000|2024-08-05 19:06:10|40187.2|40167.2|40184.7|40164.7|40187.2|40167.2|40183.1|40163.1|0
1722884780000|2024-08-05 19:06:20|40183.8|40163.8|40178.1|40158.1|40183.8|40163.8|40178.1|40158.1|0
1722884790000|2024-08-05 19:06:30|40179.7|40159.7|40173.8|40153.8|40179.7|40159.7|40169.7|40149.7|26
1722884820000|2024-08-05 19:07:00|40171.3|40151.3|40171.3|40151.3|40171.3|40151.3|40171.3|40151.3|0
1722884830000|2024-08-05 19:07:10|40173.8|40153.8|40169.7|40149.7|40173.8|40153.8|40169.7|40149.7|0
1722884840000|2024-08-05 19:07:20|40171.3|40151.3|40173|40153|40173|40153|40169.7|40149.7|3
1722884850000|2024-08-05 19:07:30|40171.3|40151.3|40166.3|40146.3|40172.1|40152.1|40166.3|40146.3|0
1722884860000|2024-08-05 19:07:40|40168|40148|40168.8|40148.8|40168.8|40148.8|40166.3|40146.3|0
1722884870000|2024-08-05 19:07:50|40164.7|40144.7|40164.7|40144.7|40164.7|40144.7|40164.7|40144.7|1
1722884880000|2024-08-05 19:08:00|40163.8|40143.8|40164.7|40144.7|40164.7|40144.7|40159.7|40139.7|18
1722884890000|2024-08-05 19:08:10|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|0
1722884900000|2024-08-05 19:08:20|40164.7|40144.7|40169.7|40149.7|40169.7|40149.7|40164.7|40144.7|24
1722884910000|2024-08-05 19:08:30|40171.4|40151.4|40173|40153|40174.6|40154.6|40171.4|40151.4|0
1722884930000|2024-08-05 19:08:50|40177.1|40157.1|40174.6|40154.6|40177.1|40157.1|40173|40153|3
1722884940000|2024-08-05 19:09:00|40173|40153|40173|40153|40173|40153|40171.4|40151.4|2
1722884950000|2024-08-05 19:09:10|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|0
1722884960000|2024-08-05 19:09:20|40173|40153|40171.4|40151.4|40173|40153|40171.4|40151.4|0
1722884970000|2024-08-05 19:09:30|40173|40153|40168.9|40148.9|40173|40153|40167.3|40147.3|11
1722884980000|2024-08-05 19:09:40|40166.4|40146.4|40168.9|40148.9|40168.9|40148.9|40166.4|40146.4|0
1722885000000|2024-08-05 19:10:00|40170.5|40150.5|40168.9|40148.9|40170.5|40150.5|40168.9|40148.9|0
1722885010000|2024-08-05 19:10:10|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|1
1722885020000|2024-08-05 19:10:20|40168.9|40148.9|40173.9|40153.9|40173.9|40153.9|40168.9|40148.9|26
1722885030000|2024-08-05 19:10:30|||||||||2
1722885050000|2024-08-05 19:10:50|40171.4|40151.4|40168|40148|40171.4|40151.4|40168|40148|2
1722885060000|2024-08-05 19:11:00|40163.9|40143.9|40161.4|40141.4|40163.9|40143.9|40158.9|40138.9|4
1722885070000|2024-08-05 19:11:10|40162.3|40142.3|40163.9|40143.9|40163.9|40143.9|40162.3|40142.3|20
1722885080000|2024-08-05 19:11:20|40165.5|40145.5|40168.9|40148.9|40168.9|40148.9|40165.5|40145.5|3
1722885090000|2024-08-05 19:11:30|||||||||1
1722885110000|2024-08-05 19:11:50|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|0
1722885120000|2024-08-05 19:12:00|40171.4|40151.4|40175.5|40155.5|40175.5|40155.5|40169.8|40149.8|3
1722885130000|2024-08-05 19:12:10|40173.9|40153.9|40175.5|40155.5|40177.1|40157.1|40173.9|40153.9|3
1722885140000|2024-08-05 19:12:20|40173.9|40153.9|40168|40148|40173.9|40153.9|40166.4|40146.4|0
1722885150000|2024-08-05 19:12:30|40166.4|40146.4|40168.9|40148.9|40168.9|40148.9|40163.9|40143.9|0
1722885160000|2024-08-05 19:12:40|40167.3|40147.3|40163.9|40143.9|40168.9|40148.9|40163.9|40143.9|2
1722885170000|2024-08-05 19:12:50|40160.7|40140.7|40163.9|40143.9|40163.9|40143.9|40160.7|40140.7|1
1722885180000|2024-08-05 19:13:00|40163|40143|40163.9|40143.9|40163.9|40143.9|40163|40143|2
1722885190000|2024-08-05 19:13:10|40161.4|40141.4|40158.9|40138.9|40161.4|40141.4|40158.9|40138.9|6
1722885200000|2024-08-05 19:13:20|40159.8|40139.8|40159.8|40139.8|40163|40143|40158.9|40138.9|0
1722885210000|2024-08-05 19:13:30|40158.9|40138.9|40163|40143|40163|40143|40158.9|40138.9|1
1722885220000|2024-08-05 19:13:40|40163.9|40143.9|40163|40143|40168|40148|40163|40143|0
1722885230000|2024-08-05 19:13:50|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|40163.9|40143.9|0
1722885240000|2024-08-05 19:14:00|40162.1|40142.1|40156.4|40136.4|40162.1|40142.1|40156.4|40136.4|32
1722885260000|2024-08-05 19:14:20|40155.5|40135.5|40153.9|40133.9|40155.5|40135.5|40153.9|40133.9|2
1722885270000|2024-08-05 19:14:30|40153|40133|40151.4|40131.4|40153|40133|40151.4|40131.4|0
1722885280000|2024-08-05 19:14:40|40148.9|40128.9|40148.9|40128.9|40148.9|40128.9|40148.9|40128.9|4
1722885290000|2024-08-05 19:14:50|40145.7|40125.7|40147.3|40127.3|40147.3|40127.3|40145.7|40125.7|6
1722885300000|2024-08-05 19:15:00|40145.7|40125.7|40144.8|40124.8|40145.7|40125.7|40144.8|40124.8|1
1722885310000|2024-08-05 19:15:10|40143.9|40123.9|40149.8|40129.8|40149.8|40129.8|40143.9|40123.9|4
1722885320000|2024-08-05 19:15:20|40152.3|40132.3|40159.8|40139.8|40159.8|40139.8|40152.3|40132.3|0
1722885330000|2024-08-05 19:15:30|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|40154.8|40134.8|24
1722885340000|2024-08-05 19:15:40|40154.8|40134.8|40148.9|40128.9|40154.8|40134.8|40148.9|40128.9|6
1722885350000|2024-08-05 19:15:50|40148|40128|40148|40128|40148|40128|40148|40128|0
1722885360000|2024-08-05 19:16:00|40148.9|40128.9|40153|40133|40153|40133|40148.9|40128.9|15
1722885370000|2024-08-05 19:16:10|40152.1|40132.1|40153.9|40133.9|40153.9|40133.9|40152.1|40132.1|0
1722885380000|2024-08-05 19:16:20|40154.8|40134.8|40156.4|40136.4|40158|40138|40153.9|40133.9|6
1722885390000|2024-08-05 19:16:30|40154.8|40134.8|40153.9|40133.9|40154.8|40134.8|40152.3|40132.3|2
1722885400000|2024-08-05 19:16:40|40152.3|40132.3|40153.9|40133.9|40153.9|40133.9|40152.3|40132.3|0
1722885410000|2024-08-05 19:16:50|40152.3|40132.3|40149.8|40129.8|40153.9|40133.9|40149.8|40129.8|2
1722885420000|2024-08-05 19:17:00|40148.9|40128.9|40142.1|40122.1|40148.9|40128.9|40140.5|40120.5|4
1722885430000|2024-08-05 19:17:10|40143|40123|40140.5|40120.5|40143|40123|40140.5|40120.5|0
1722885440000|2024-08-05 19:17:20|40139.6|40119.6|40135.5|40115.5|40139.6|40119.6|40135.5|40115.5|2
1722885450000|2024-08-05 19:17:30|40136.4|40116.4|40133.9|40113.9|40138|40118|40133.9|40113.9|1
1722885460000|2024-08-05 19:17:40|40134.8|40114.8|40138.9|40118.9|40138.9|40118.9|40134.8|40114.8|2
1722885470000|2024-08-05 19:17:50|40137.3|40117.3|40138.9|40118.9|40138.9|40118.9|40137.3|40117.3|4
1722885480000|2024-08-05 19:18:00|40143|40123|40153.9|40133.9|40156.4|40136.4|40143|40123|20
1722885490000|2024-08-05 19:18:10|40154.8|40134.8|40157.3|40137.3|40157.3|40137.3|40153.9|40133.9|0
1722885500000|2024-08-05 19:18:20|40158.9|40138.9|40158.9|40138.9|40159.8|40139.8|40157.3|40137.3|2
1722885510000|2024-08-05 19:18:30|40158|40138|40153.9|40133.9|40158|40138|40153|40133|4
1722885520000|2024-08-05 19:18:40|40153|40133|40151.4|40131.4|40153|40133|40149.8|40129.8|0
1722885530000|2024-08-05 19:18:50|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1722885540000|2024-08-05 19:19:00|||||||||2
1722885550000|2024-08-05 19:19:10|40150.7|40130.7|40153.9|40133.9|40153.9|40133.9|40149.8|40129.8|1
1722885560000|2024-08-05 19:19:20|40154.8|40134.8|40154.8|40134.8|40154.8|40134.8|40153.9|40133.9|0
1722885570000|2024-08-05 19:19:30|40153.9|40133.9|40153.9|40133.9|40153.9|40133.9|40153.9|40133.9|1
1722885580000|2024-08-05 19:19:40|40152.3|40132.3|40152.3|40132.3|40153.9|40133.9|40152.3|40132.3|0
1722885590000|2024-08-05 19:19:50|40151.4|40131.4|40149.8|40129.8|40151.4|40131.4|40149.8|40129.8|4
1722885600000|2024-08-05 19:20:00|40148.9|40128.9|40142.3|40122.3|40148.9|40128.9|40140.7|40120.7|26
1722885610000|2024-08-05 19:20:10|40144.8|40124.8|40152.3|40132.3|40153.9|40133.9|40144.8|40124.8|30
1722885620000|2024-08-05 19:20:20|40153.9|40133.9|40157.3|40137.3|40157.3|40137.3|40152.3|40132.3|1
1722885630000|2024-08-05 19:20:30|40158.9|40138.9|40162.3|40142.3|40162.3|40142.3|40158.9|40138.9|7
1722885640000|2024-08-05 19:20:40|40164.8|40144.8|40159.8|40139.8|40164.8|40144.8|40159.8|40139.8|6
1722885650000|2024-08-05 19:20:50|40158.9|40138.9|40159.8|40139.8|40159.8|40139.8|40157.3|40137.3|3
1722885660000|2024-08-05 19:21:00|40158.9|40138.9|40157.3|40137.3|40162.3|40142.3|40157.3|40137.3|2
1722885670000|2024-08-05 19:21:10|40158.9|40138.9|40161.4|40141.4|40161.4|40141.4|40157.3|40137.3|2
1722885680000|2024-08-05 19:21:20|40159.8|40139.8|40156.4|40136.4|40159.8|40139.8|40156.4|40136.4|8
1722885690000|2024-08-05 19:21:30|40154.8|40134.8|40147.3|40127.3|40154.8|40134.8|40147.3|40127.3|1
1722885700000|2024-08-05 19:21:40|40144.8|40124.8|40144.8|40124.8|40144.8|40124.8|40144.8|40124.8|1
1722885710000|2024-08-05 19:21:50|40143.9|40123.9|40144.8|40124.8|40144.8|40124.8|40142.3|40122.3|1
1722885720000|2024-08-05 19:22:00|40145.7|40125.7|40147.3|40127.3|40147.3|40127.3|40142.3|40122.3|2
1722885730000|2024-08-05 19:22:10|40146.4|40126.4|40144.8|40124.8|40146.4|40126.4|40142.3|40122.3|6
1722885740000|2024-08-05 19:22:20|40145.7|40125.7|40147.3|40127.3|40147.3|40127.3|40145.7|40125.7|2
1722885750000|2024-08-05 19:22:30|40146.4|40126.4|40147.3|40127.3|40147.3|40127.3|40143.2|40123.2|3
1722885760000|2024-08-05 19:22:40|40149.8|40129.8|40148.2|40128.2|40149.8|40129.8|40147.3|40127.3|0
1722885770000|2024-08-05 19:22:50|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1722885780000|2024-08-05 19:23:00|40145.5|40125.5|40143|40123|40145.5|40125.5|40143|40123|19
1722885790000|2024-08-05 19:23:10|40142.1|40122.1|40140.5|40120.5|40143|40123|40140.5|40120.5|0
1722885810000|2024-08-05 19:23:30|40141.4|40121.4|40143|40123|40143|40123|40141.4|40121.4|0
1722885820000|2024-08-05 19:23:40|40142.1|40122.1|40140.5|40120.5|40143|40123|40140.5|40120.5|0
1722885830000|2024-08-05 19:23:50|40143|40123|40142.1|40122.1|40143|40123|40140.5|40120.5|3
1722885840000|2024-08-05 19:24:00|40140.5|40120.5|40140.5|40120.5|40142.1|40122.1|40140.5|40120.5|0
1722885850000|2024-08-05 19:24:10|40142.1|40122.1|40140.5|40120.5|40142.1|40122.1|40140.5|40120.5|1
1722885860000|2024-08-05 19:24:20|40137.3|40117.3|40136.4|40116.4|40137.3|40117.3|40136.4|40116.4|9
1722885870000|2024-08-05 19:24:30|40132.8|40112.8|40128.9|40108.9|40132.8|40112.8|40128|40108|25
1722885880000|2024-08-05 19:24:40|40131.4|40111.4|40135.5|40115.5|40135.5|40115.5|40131.4|40111.4|20
1722885890000|2024-08-05 19:24:50|40133.9|40113.9|40133.9|40113.9|40133.9|40113.9|40133.9|40113.9|1
1722885910000|2024-08-05 19:25:10|40132.3|40112.3|40130.7|40110.7|40132.3|40112.3|40130.7|40110.7|16
1722885920000|2024-08-05 19:25:20|40132.3|40112.3|40132.3|40112.3|40132.3|40112.3|40130.7|40110.7|0
1722885930000|2024-08-05 19:25:30|40130.7|40110.7|40132.3|40112.3|40132.3|40112.3|40130.7|40110.7|0
1722885940000|2024-08-05 19:25:40|40131.4|40111.4|40128.9|40108.9|40131.4|40111.4|40127.3|40107.3|3
1722885950000|2024-08-05 19:25:50|40127.3|40107.3|40128.9|40108.9|40128.9|40108.9|40127.3|40107.3|0
1722885960000|2024-08-05 19:26:00|40127.3|40107.3|40127.3|40107.3|40127.3|40107.3|40127.3|40107.3|6
1722885970000|2024-08-05 19:26:10|40128.9|40108.9|40138.9|40118.9|40138.9|40118.9|40128.9|40108.9|29
1722885980000|2024-08-05 19:26:20|40139.8|40119.8|40145.7|40125.7|40145.7|40125.7|40139.8|40119.8|3
1722885990000|2024-08-05 19:26:30|40148.9|40128.9|40149.8|40129.8|40149.8|40129.8|40148.2|40128.2|14
1722886000000|2024-08-05 19:26:40|40151.4|40131.4|40149.8|40129.8|40151.4|40131.4|40148.2|40128.2|0
1722886010000|2024-08-05 19:26:50|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|40149.8|40129.8|0
1722886020000|2024-08-05 19:27:00|40149.8|40129.8|40157.1|40137.1|40158.8|40138.8|40149.8|40129.8|12
1722886030000|2024-08-05 19:27:10|40157.2|40137.2|40157.2|40137.2|40157.2|40137.2|40155.5|40135.5|1
1722886040000|2024-08-05 19:27:20|40159.7|40139.7|40161.3|40141.3|40161.3|40141.3|40158|40138|2
1722886050000|2024-08-05 19:27:30|40158|40138|40156.4|40136.4|40158|40138|40156.4|40136.4|8
1722886060000|2024-08-05 19:27:40|40154.8|40134.8|40157.3|40137.3|40157.3|40137.3|40153.9|40133.9|4
1722886070000|2024-08-05 19:27:50|40156.4|40136.4|40154.8|40134.8|40156.4|40136.4|40154.8|40134.8|0
1722886080000|2024-08-05 19:28:00|40156.4|40136.4|40158.2|40138.2|40159.8|40139.8|40154.8|40134.8|2
1722886090000|2024-08-05 19:28:10|40157.3|40137.3|40154.8|40134.8|40158.9|40138.9|40154.8|40134.8|4
1722886100000|2024-08-05 19:28:20|40153.2|40133.2|40154.8|40134.8|40154.8|40134.8|40153.2|40133.2|0
1722886110000|2024-08-05 19:28:30|40153.9|40133.9|40149.8|40129.8|40154.8|40134.8|40149.8|40129.8|6
1722886120000|2024-08-05 19:28:40|40148.9|40128.9|40148.9|40128.9|40149.8|40129.8|40148.9|40128.9|0
1722886130000|2024-08-05 19:28:50|40149.8|40129.8|40151.5|40131.5|40153.1|40133.1|40148.9|40128.9|0
1722886140000|2024-08-05 19:29:00|40150.6|40130.6|40150.6|40130.6|40150.6|40130.6|40145.7|40125.7|20
1722886150000|2024-08-05 19:29:10|40154|40134|40159.8|40139.8|40159.8|40139.8|40154|40134|29
1722886160000|2024-08-05 19:29:20|40161.5|40141.5|40162.3|40142.3|40162.3|40142.3|40161.5|40141.5|0
1722886170000|2024-08-05 19:29:30|40164.8|40144.8|40170.6|40150.6|40170.6|40150.6|40164.8|40144.8|2
1722886180000|2024-08-05 19:29:40|40169|40149|40170.6|40150.6|40170.6|40150.6|40169|40149|0
1722886190000|2024-08-05 19:29:50|40169|40149|40168.2|40148.2|40171.5|40151.5|40168.2|40148.2|10
1722886200000|2024-08-05 19:30:00|40169.9|40149.9|40172.4|40152.4|40172.4|40152.4|40169.9|40149.9|4
1722886210000|2024-08-05 19:30:10|40174|40154|40169.9|40149.9|40174.9|40154.9|40169.9|40149.9|6
1722886220000|2024-08-05 19:30:20|40171.5|40151.5|40187.4|40167.4|40187.4|40167.4|40171.5|40151.5|3
1722886230000|2024-08-05 19:30:30|40184.9|40164.9|40184.9|40164.9|40189|40169|40184.9|40164.9|4
1722886240000|2024-08-05 19:30:40|40183.3|40163.3|40178.3|40158.3|40183.3|40163.3|40178.3|40158.3|2
1722886250000|2024-08-05 19:30:50|40177.4|40157.4|40170.8|40150.8|40177.4|40157.4|40170.8|40150.8|27
1722886260000|2024-08-05 19:31:00|40167.2|40147.2|40165.6|40145.6|40167.2|40147.2|40162.4|40142.4|11
1722886270000|2024-08-05 19:31:10|40166.5|40146.5|40164.9|40144.9|40169|40149|40164.9|40144.9|6
1722886280000|2024-08-05 19:31:20|40163.3|40143.3|40164|40144|40164|40144|40160.8|40140.8|0
1722886290000|2024-08-05 19:31:30|40160.8|40140.8|40165.6|40145.6|40165.6|40145.6|40160.8|40140.8|1
1722886300000|2024-08-05 19:31:40|40164|40144|40165.6|40145.6|40165.6|40145.6|40164|40144|0
1722886310000|2024-08-05 19:31:50|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|40164.9|40144.9|1
1722886320000|2024-08-05 19:32:00|40164|40144|40159.9|40139.9|40164|40144|40159.9|40139.9|24
1722886330000|2024-08-05 19:32:10|40159|40139|40164.9|40144.9|40164.9|40144.9|40159|40139|2
1722886340000|2024-08-05 19:32:20|40166.5|40146.5|40167.4|40147.4|40167.4|40147.4|40166.5|40146.5|0
1722886350000|2024-08-05 19:32:30|40164.9|40144.9|40164.9|40144.9|40169|40149|40164.9|40144.9|3
1722886360000|2024-08-05 19:32:40|40164|40144|40164|40144|40164.9|40144.9|40164|40144|1
1722886370000|2024-08-05 19:32:50|40162.4|40142.4|40164.9|40144.9|40164.9|40144.9|40162.4|40142.4|0
1722886380000|2024-08-05 19:33:00|40164|40144|40164|40144|40164|40144|40162.4|40142.4|0
1722886390000|2024-08-05 19:33:10|40162.4|40142.4|40164|40144|40166.5|40146.5|40162.4|40142.4|0
1722886400000|2024-08-05 19:33:20|40164.9|40144.9|40164.9|40144.9|40166.5|40146.5|40164.9|40144.9|0
1722886410000|2024-08-05 19:33:30|40165.8|40145.8|40161.5|40141.5|40165.8|40145.8|40161.5|40141.5|18
1722886420000|2024-08-05 19:33:40|||||||||7
1722886430000|2024-08-05 19:33:50|40160.6|40140.6|40158.1|40138.1|40160.6|40140.6|40158.1|40138.1|0
1722886440000|2024-08-05 19:34:00|40159.9|40139.9|40168.1|40148.1|40168.1|40148.1|40159.9|40139.9|3
1722886460000|2024-08-05 19:34:20|40169.7|40149.7|40171.5|40151.5|40171.5|40151.5|40168.1|40148.1|1
1722886470000|2024-08-05 19:34:30|40172.4|40152.4|40173.1|40153.1|40175.6|40155.6|40172.4|40152.4|0
1722886480000|2024-08-05 19:34:40|40171.5|40151.5|40173.1|40153.1|40173.1|40153.1|40171.5|40151.5|8
1722886490000|2024-08-05 19:34:50|40174|40154|40178.1|40158.1|40178.1|40158.1|40174|40154|2
1722886510000|2024-08-05 19:35:10|40176.5|40156.5|40183.1|40163.1|40183.1|40163.1|40176.5|40156.5|2
1722886520000|2024-08-05 19:35:20|40181.5|40161.5|40181.5|40161.5|40183.1|40163.1|40181.5|40161.5|0
1722886530000|2024-08-05 19:35:30|40183.1|40163.1|40184|40164|40184|40164|40181.5|40161.5|0
1722886540000|2024-08-05 19:35:40|40185.6|40165.6|40192.2|40172.2|40192.2|40172.2|40185.6|40165.6|2
1722886550000|2024-08-05 19:35:50|40193.1|40173.1|40189|40169|40194|40174|40189|40169|1
1722886560000|2024-08-05 19:36:00|40189.9|40169.9|40191.5|40171.5|40191.5|40171.5|40189.9|40169.9|0
1722886570000|2024-08-05 19:36:10|40190.6|40170.6|40189|40169|40191.5|40171.5|40189|40169|0
1722886590000|2024-08-05 19:36:30|40189.9|40169.9|40198.1|40178.1|40198.1|40178.1|40189.9|40169.9|7
1722886600000|2024-08-05 19:36:40|40199|40179|40202.2|40182.2|40202.2|40182.2|40199|40179|1
1722886610000|2024-08-05 19:36:50|40200.6|40180.6|40198.1|40178.1|40202.2|40182.2|40198.1|40178.1|0
1722886620000|2024-08-05 19:37:00|40199.7|40179.7|40199.9|40179.9|40202.2|40182.2|40198.1|40178.1|7
1722886630000|2024-08-05 19:37:10|40201.5|40181.5|40201.5|40181.5|40204|40184|40201.5|40181.5|0
1722886640000|2024-08-05 19:37:20|40204|40184|40208.1|40188.1|40208.1|40188.1|40204|40184|0
1722886650000|2024-08-05 19:37:30|40211.3|40191.3|40208.1|40188.1|40211.3|40191.3|40208.1|40188.1|12
1722886660000|2024-08-05 19:37:40|40209|40189|40204.9|40184.9|40209|40189|40204|40184|0
1722886670000|2024-08-05 19:37:50|40208.1|40188.1|40213.1|40193.1|40213.1|40193.1|40208.1|40188.1|0
1722886680000|2024-08-05 19:38:00|40211.5|40191.5|40203.3|40183.3|40211.5|40191.5|40203.3|40183.3|6
1722886690000|2024-08-05 19:38:10|40204|40184|40204|40184|40205.6|40185.6|40202.4|40182.4|0
1722886700000|2024-08-05 19:38:20|40205.6|40185.6|40204|40184|40205.6|40185.6|40203.1|40183.1|1
1722886710000|2024-08-05 19:38:30|40203.1|40183.1|40203.1|40183.1|40204|40184|40201.5|40181.5|0
1722886720000|2024-08-05 19:38:40|40201.5|40181.5|40199|40179|40204|40184|40199|40179|0
1722886730000|2024-08-05 19:38:50|40199.9|40179.9|40204|40184|40204|40184|40199|40179|1
1722886740000|2024-08-05 19:39:00|40203.1|40183.1|40206.5|40186.5|40206.5|40186.5|40201.5|40181.5|2
1722886750000|2024-08-05 19:39:10|40208.1|40188.1|40204|40184|40208.1|40188.1|40204|40184|1
1722886760000|2024-08-05 19:39:20|40204.9|40184.9|40208.1|40188.1|40208.1|40188.1|40204.9|40184.9|0
1722886770000|2024-08-05 19:39:30|40206.5|40186.5|40208.1|40188.1|40208.1|40188.1|40204|40184|0
1722886780000|2024-08-05 19:39:40|40204.9|40184.9|40208.1|40188.1|40208.1|40188.1|40204.9|40184.9|0
1722886790000|2024-08-05 19:39:50|40210.6|40190.6|40216.5|40196.5|40216.5|40196.5|40210.6|40190.6|13
1722886800000|2024-08-05 19:40:00|40214.9|40194.9|40214.9|40194.9|40218.1|40198.1|40214|40194|8
1722886810000|2024-08-05 19:40:10|40218.1|40198.1|40220.6|40200.6|40220.6|40200.6|40218.1|40198.1|0
1722886820000|2024-08-05 19:40:20|40222.2|40202.2|40219|40199|40222.2|40202.2|40219|40199|0
1722886830000|2024-08-05 19:40:30|40218.1|40198.1|40214.9|40194.9|40218.1|40198.1|40214.9|40194.9|8
1722886840000|2024-08-05 19:40:40|40215.6|40195.6|40209|40189|40215.6|40195.6|40209|40189|0
1722886850000|2024-08-05 19:40:50|40208.1|40188.1|40205.6|40185.6|40208.1|40188.1|40205.6|40185.6|0
1722886860000|2024-08-05 19:41:00|40204.7|40184.7|40203.1|40183.1|40204.7|40184.7|40199.9|40179.9|0
1722886870000|2024-08-05 19:41:10|40199.9|40179.9|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886890000|2024-08-05 19:41:30|40203.1|40183.1|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886900000|2024-08-05 19:41:40|40203.1|40183.1|40199.9|40179.9|40203.1|40183.1|40199|40179|8
1722886910000|2024-08-05 19:41:50|40203.1|40183.1|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886920000|2024-08-05 19:42:00|40203.1|40183.1|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886930000|2024-08-05 19:42:10|40201.5|40181.5|40199.9|40179.9|40201.5|40181.5|40199.9|40179.9|0
1722886940000|2024-08-05 19:42:20|40201.5|40181.5|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886950000|2024-08-05 19:42:30|40203.1|40183.1|40199.9|40179.9|40203.1|40183.1|40199.9|40179.9|0
1722886960000|2024-08-05 19:42:40|40203.1|40183.1|40207.2|40187.2|40207.2|40187.2|40203.1|40183.1|14
1722886980000|2024-08-05 19:43:00|40211.3|40191.3|40213.1|40193.1|40213.1|40193.1|40211.3|40191.3|1
1722886990000|2024-08-05 19:43:10|40214|40194|40214|40194|40214|40194|40213.1|40193.1|1
1722887000000|2024-08-05 19:43:20|40217.2|40197.2|40217.2|40197.2|40217.2|40197.2|40217.2|40197.2|0
1722887010000|2024-08-05 19:43:30|40218.1|40198.1|40219|40199|40219|40199|40218.1|40198.1|1
1722887020000|2024-08-05 19:43:40|40218.1|40198.1|40219|40199|40219|40199|40218.1|40198.1|1
1722887030000|2024-08-05 19:43:50|40218.1|40198.1|40218.1|40198.1|40218.1|40198.1|40216.5|40196.5|1
1722887040000|2024-08-05 19:44:00|40219|40199|40223.1|40203.1|40223.1|40203.1|40219|40199|5
1722887060000|2024-08-05 19:44:20|40221.5|40201.5|40219.9|40199.9|40221.5|40201.5|40219|40199|3
1722887070000|2024-08-05 19:44:30|40219|40199|40219|40199|40219|40199|40219|40199|0
1722887080000|2024-08-05 19:44:40|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|2
1722887090000|2024-08-05 19:44:50|40221.5|40201.5|40219|40199|40221.5|40201.5|40219|40199|2
1722887100000|2024-08-05 19:45:00|40221.5|40201.5|40221.5|40201.5|40221.5|40201.5|40221.5|40201.5|1
1722887110000|2024-08-05 19:45:10|40219|40199|40223.1|40203.1|40223.1|40203.1|40219|40199|0
1722887120000|2024-08-05 19:45:20|40224|40204|40224|40204|40224|40204|40224|40204|1
1722887130000|2024-08-05 19:45:30|40224.9|40204.9|40224|40204|40224.9|40204.9|40224|40204|0
1722887140000|2024-08-05 19:45:40|40224.9|40204.9|40228.1|40208.1|40228.1|40208.1|40224.9|40204.9|0
1722887160000|2024-08-05 19:46:00|40225.6|40205.6|40228.1|40208.1|40228.1|40208.1|40225.6|40205.6|6
1722887170000|2024-08-05 19:46:10|40224.9|40204.9|40228.1|40208.1|40228.1|40208.1|40224.9|40204.9|0
1722887180000|2024-08-05 19:46:20|40229|40209|40229.9|40209.9|40229.9|40209.9|40229|40209|2
1722887190000|2024-08-05 19:46:30|40230.8|40210.8|40236.5|40216.5|40236.5|40216.5|40230.8|40210.8|6
1722887200000|2024-08-05 19:46:40|40238.1|40218.1|40234.9|40214.9|40238.1|40218.1|40234.9|40214.9|4
1722887220000|2024-08-05 19:47:00|40239|40219|40234|40214|40239|40219|40234|40214|3
1722887240000|2024-08-05 19:47:20|40234.9|40214.9|40234.9|40214.9|40238.1|40218.1|40234.9|40214.9|0
1722887250000|2024-08-05 19:47:30|40235.8|40215.8|40239.9|40219.9|40239.9|40219.9|40235.8|40215.8|7
1722887290000|2024-08-05 19:48:10|40242.4|40222.4|40244|40224|40244|40224|40239.9|40219.9|5
1722887300000|2024-08-05 19:48:20|40243.1|40223.1|40239.9|40219.9|40243.1|40223.1|40239.9|40219.9|0
1722887310000|2024-08-05 19:48:30|40240.8|40220.8|40239.9|40219.9|40244|40224|40239.9|40219.9|3
1722887320000|2024-08-05 19:48:40|40239|40219|40239.9|40219.9|40239.9|40219.9|40239|40219|1
1722887330000|2024-08-05 19:48:50|40239|40219|40239|40219|40239|40219|40239|40219|1
1722887340000|2024-08-05 19:49:00|40239.9|40219.9|40239.9|40219.9|40239.9|40219.9|40239.9|40219.9|2
1722887350000|2024-08-05 19:49:10|40244|40224|40244|40224|40244|40224|40241.5|40221.5|4
1722887360000|2024-08-05 19:49:20|40244.9|40224.9|40249|40229|40249|40229|40244.9|40224.9|0
1722887370000|2024-08-05 19:49:30|40249.9|40229.9|40249.9|40229.9|40249.9|40229.9|40249|40229|0
1722887380000|2024-08-05 19:49:40|40250.8|40230.8|40258.2|40238.2|40258.2|40238.2|40249.9|40229.9|8
1722887390000|2024-08-05 19:49:50|40257.3|40237.3|40254.9|40234.9|40257.3|40237.3|40254.1|40234.1|6
1722887400000|2024-08-05 19:50:00|40255.7|40235.7|40249.9|40229.9|40255.7|40235.7|40249.9|40229.9|6
1722887410000|2024-08-05 19:50:10|40250.8|40230.8|40254.1|40234.1|40254.9|40234.9|40250.8|40230.8|1
1722887420000|2024-08-05 19:50:20|40256.6|40236.6|40264.1|40244.1|40264.1|40244.1|40256.6|40236.6|9
1722887430000|2024-08-05 19:50:30|40269.9|40249.9|40274.9|40254.9|40274.9|40254.9|40269.9|40249.9|5
1722887440000|2024-08-05 19:50:40|40274.1|40254.1|40275|40255|40275.7|40255.7|40274.1|40254.1|4
1722887450000|2024-08-05 19:50:50|40278.2|40258.2|40274.1|40254.1|40279.1|40259.1|40274.1|40254.1|1
1722887460000|2024-08-05 19:51:00|40275|40255|40285|40265|40285|40265|40275|40255|2
1722887470000|2024-08-05 19:51:10|40284.1|40264.1|40293.2|40273.2|40293.2|40273.2|40284.1|40264.1|2
1722887480000|2024-08-05 19:51:20|40294.1|40274.1|40294.1|40274.1|40296.6|40276.6|40294.1|40274.1|4
1722887490000|2024-08-05 19:51:30|40295|40275|40296.6|40276.6|40298.2|40278.2|40295|40275|1
1722887500000|2024-08-05 19:51:40|40298.2|40278.2|40294.1|40274.1|40298.2|40278.2|40294.1|40274.1|1
1722887510000|2024-08-05 19:51:50|||||||||1
1722887520000|2024-08-05 19:52:00|40291.4|40271.4|40282.5|40262.5|40291.4|40271.4|40282.5|40262.5|4
1722887530000|2024-08-05 19:52:10|40284.1|40264.1|40284.1|40264.1|40284.1|40264.1|40284.1|40264.1|3
1722887560000|2024-08-05 19:52:40|40283.2|40263.2|40284.1|40264.1|40285|40265|40283.2|40263.2|2
1722887570000|2024-08-05 19:52:50|40285|40265|40289.1|40269.1|40289.1|40269.1|40285|40265|6
1722887580000|2024-08-05 19:53:00|40287.3|40267.3|40288.2|40268.2|40288.2|40268.2|40284.1|40264.1|2
1722887590000|2024-08-05 19:53:10|40286.6|40266.6|40284.1|40264.1|40286.6|40266.6|40284.1|40264.1|2
1722887600000|2024-08-05 19:53:20|40285|40265|40284.1|40264.1|40288.2|40268.2|40284.1|40264.1|3
1722887610000|2024-08-05 19:53:30|40285|40265|40289.1|40269.1|40289.1|40269.1|40285|40265|2
1722887620000|2024-08-05 19:53:40|40290.7|40270.7|40289.1|40269.1|40290.7|40270.7|40289.1|40269.1|2
1722887630000|2024-08-05 19:53:50|40290|40270|40293.2|40273.2|40293.2|40273.2|40289.1|40269.1|2
1722887640000|2024-08-05 19:54:00|40292.3|40272.3|40285|40265|40292.3|40272.3|40285|40265|2
1722887650000|2024-08-05 19:54:10|40288.2|40268.2|40289.1|40269.1|40289.1|40269.1|40288.2|40268.2|2
1722887660000|2024-08-05 19:54:20|||||||||2
1722887670000|2024-08-05 19:54:30|40290|40270|40290|40270|40290|40270|40290|40270|3
1722887680000|2024-08-05 19:54:40|40289.1|40269.1|40290.9|40270.9|40290.9|40270.9|40289.1|40269.1|1
1722887690000|2024-08-05 19:54:50|40294.1|40274.1|40295|40275|40298.2|40278.2|40294.1|40274.1|11
1722887700000|2024-08-05 19:55:00|40298.2|40278.2|40300|40280|40304.1|40284.1|40298.2|40278.2|17
1722887710000|2024-08-05 19:55:10|40299.1|40279.1|40297.5|40277.5|40299.1|40279.1|40297.5|40277.5|6
1722887720000|2024-08-05 19:55:20|40296.6|40276.6|40297.5|40277.5|40297.5|40277.5|40296.6|40276.6|3
1722887730000|2024-08-05 19:55:30|40296.6|40276.6|40295|40275|40296.6|40276.6|40292.5|40272.5|13
1722887740000|2024-08-05 19:55:40|40294.1|40274.1|40295|40275|40295|40275|40294.1|40274.1|0
1722887760000|2024-08-05 19:56:00|40292.5|40272.5|40291.6|40271.6|40295|40275|40291.6|40271.6|6
1722887770000|2024-08-05 19:56:10|40292.5|40272.5|40294.1|40274.1|40294.1|40274.1|40292.5|40272.5|0
1722887780000|2024-08-05 19:56:20|40295|40275|40296.6|40276.6|40298.2|40278.2|40295|40275|5
1722887790000|2024-08-05 19:56:30|40297.5|40277.5|40300|40280|40300|40280|40297.5|40277.5|3
1722887810000|2024-08-05 19:56:50|40300.9|40280.9|40302.5|40282.5|40304.1|40284.1|40300.9|40280.9|7
1722887820000|2024-08-05 19:57:00|40304.1|40284.1|40305|40285|40305|40285|40302.5|40282.5|3
1722887830000|2024-08-05 19:57:10|40304.1|40284.1|40307.5|40287.5|40307.5|40287.5|40304.1|40284.1|3
1722887840000|2024-08-05 19:57:20|40309.1|40289.1|40302.5|40282.5|40309.1|40289.1|40302.5|40282.5|12
1722887850000|2024-08-05 19:57:30|40301.6|40281.6|40304.1|40284.1|40304.1|40284.1|40300|40280|4
1722887860000|2024-08-05 19:57:40|40302.5|40282.5|40305|40285|40305|40285|40302.5|40282.5|1
1722887870000|2024-08-05 19:57:50|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|2
1722887880000|2024-08-05 19:58:00|40309.1|40289.1|40302.5|40282.5|40309.1|40289.1|40302.5|40282.5|4
1722887890000|2024-08-05 19:58:10|40304.1|40284.1|40304.1|40284.1|40305|40285|40304.1|40284.1|0
1722887900000|2024-08-05 19:58:20|40305|40285|40306.6|40286.6|40306.6|40286.6|40305|40285|2
1722887910000|2024-08-05 19:58:30|40305|40285|40307.5|40287.5|40307.5|40287.5|40305|40285|4
1722887930000|2024-08-05 19:58:50|40305.9|40285.9|40305|40285|40307.5|40287.5|40305|40285|4
1722887940000|2024-08-05 19:59:00|40304.1|40284.1|40304.1|40284.1|40305|40285|40302.5|40282.5|1
1722887950000|2024-08-05 19:59:10|40305.7|40285.7|40306.6|40286.6|40306.6|40286.6|40305.7|40285.7|1
1722887960000|2024-08-05 19:59:20|||||||||5
1722887970000|2024-08-05 19:59:30|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|1
1722887980000|2024-08-05 19:59:40|40310|40290|40310.9|40290.9|40310.9|40290.9|40310|40290|2
1722887990000|2024-08-05 19:59:50|40312.5|40292.5|40315|40295|40317.5|40297.5|40312.5|40292.5|8
1722888000000|2024-08-05 20:00:00|40314.1|40294.1|40310|40290|40315|40295|40308.4|40288.4|19
1722888010000|2024-08-05 20:00:10|40309.1|40289.1|40305.7|40285.7|40309.1|40289.1|40305.7|40285.7|2
1722888020000|2024-08-05 20:00:20|||||||||7
1722888030000|2024-08-05 20:00:30|||||||||1
1722888050000|2024-08-05 20:00:50|40307.3|40287.3|40307.3|40287.3|40307.3|40287.3|40304.8|40284.8|5
1722888060000|2024-08-05 20:01:00|40306.4|40286.4|40308.9|40288.9|40308.9|40288.9|40305.7|40285.7|2
1722888070000|2024-08-05 20:01:10|40307.3|40287.3|40311.4|40291.4|40311.4|40291.4|40307.3|40287.3|2
1722888080000|2024-08-05 20:01:20|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|6
1722888090000|2024-08-05 20:01:30|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|40312.3|40292.3|1
1722888100000|2024-08-05 20:01:40|40312.3|40292.3|40313.9|40293.9|40313.9|40293.9|40312.3|40292.3|3
1722888120000|2024-08-05 20:02:00|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|0
1722888130000|2024-08-05 20:02:10|40310.7|40290.7|40311.4|40291.4|40312.3|40292.3|40309.8|40289.8|2
1722888140000|2024-08-05 20:02:20|40309.8|40289.8|40311.4|40291.4|40311.4|40291.4|40309.8|40289.8|0
1722888150000|2024-08-05 20:02:30|40309.8|40289.8|40308.9|40288.9|40309.8|40289.8|40308.9|40288.9|1
1722888180000|2024-08-05 20:03:00|||||||||5
1722888190000|2024-08-05 20:03:10|40311.4|40291.4|40318.9|40298.9|40318.9|40298.9|40311.4|40291.4|2
1722888200000|2024-08-05 20:03:20|||||||||4
1722888210000|2024-08-05 20:03:30|40317.3|40297.3|40310.7|40290.7|40317.3|40297.3|40310.7|40290.7|1
1722888220000|2024-08-05 20:03:40|40309.8|40289.8|40308.9|40288.9|40310.7|40290.7|40307.3|40287.3|0
1722888230000|2024-08-05 20:03:50|40308|40288|40308.9|40288.9|40308.9|40288.9|40308|40288|2
1722888240000|2024-08-05 20:04:00|40308|40288|40306.4|40286.4|40308|40288|40306.4|40286.4|0
1722888250000|2024-08-05 20:04:10|40308|40288|40308|40288|40308|40288|40308|40288|0
1722888260000|2024-08-05 20:04:20|40306.4|40286.4|40305.5|40285.5|40308|40288|40305.5|40285.5|0
1722888270000|2024-08-05 20:04:30|40306.4|40286.4|40308.9|40288.9|40308.9|40288.9|40306.4|40286.4|1
1722888280000|2024-08-05 20:04:40|40310.5|40290.5|40312.3|40292.3|40312.3|40292.3|40310.5|40290.5|2
1722888290000|2024-08-05 20:04:50|40310.7|40290.7|40308.2|40288.2|40311.4|40291.4|40308.2|40288.2|4
1722888300000|2024-08-05 20:05:00|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40308.2|40288.2|0
1722888320000|2024-08-05 20:05:20|||||||||1
1722888330000|2024-08-05 20:05:30|40311.4|40291.4|40313.2|40293.2|40313.2|40293.2|40311.4|40291.4|2
1722888340000|2024-08-05 20:05:40|40314.8|40294.8|40313.2|40293.2|40314.8|40294.8|40313.2|40293.2|0
1722888350000|2024-08-05 20:05:50|40314.8|40294.8|40318.2|40298.2|40318.2|40298.2|40314.8|40294.8|3
1722888360000|2024-08-05 20:06:00|40319.1|40299.1|40322.3|40302.3|40322.3|40302.3|40318.2|40298.2|4
1722888370000|2024-08-05 20:06:10|40321.4|40301.4|40322.3|40302.3|40322.3|40302.3|40321.4|40301.4|0
1722888380000|2024-08-05 20:06:20|||||||||1
1722888390000|2024-08-05 20:06:30|40323.2|40303.2|40325.7|40305.7|40325.7|40305.7|40323.2|40303.2|5
1722888400000|2024-08-05 20:06:40|40327.3|40307.3|40327.3|40307.3|40327.3|40307.3|40325.7|40305.7|2
1722888410000|2024-08-05 20:06:50|40328.9|40308.9|40327.3|40307.3|40328.9|40308.9|40327.3|40307.3|1
1722888420000|2024-08-05 20:07:00|40328.9|40308.9|40331.4|40311.4|40331.4|40311.4|40328.9|40308.9|2
1722888440000|2024-08-05 20:07:20|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|0
1722888460000|2024-08-05 20:07:40|40329.8|40309.8|40329|40309|40329.8|40309.8|40329|40309|8
1722888470000|2024-08-05 20:07:50|40333.1|40313.1|40332.3|40312.3|40334|40314|40331.5|40311.5|3
1722888480000|2024-08-05 20:08:00|40334|40314|40335.6|40315.6|40335.6|40315.6|40334|40314|3
1722888490000|2024-08-05 20:08:10|40334|40314|40334|40314|40334|40314|40334|40314|0
1722888500000|2024-08-05 20:08:20|||||||||4
1722888530000|2024-08-05 20:08:50|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|4
1722888540000|2024-08-05 20:09:00|40330.6|40310.6|40329|40309|40330.6|40310.6|40329|40309|15
1722888550000|2024-08-05 20:09:10|40330.6|40310.6|40329|40309|40331.5|40311.5|40329|40309|1
1722888560000|2024-08-05 20:09:20|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|1
1722888570000|2024-08-05 20:09:30|40330.6|40310.6|40329|40309|40330.6|40310.6|40329|40309|0
1722888580000|2024-08-05 20:09:40|||||||||1
1722888590000|2024-08-05 20:09:50|||||||||1
1722888600000|2024-08-05 20:10:00|||||||||1
1722888610000|2024-08-05 20:10:10|||||||||15
1722888620000|2024-08-05 20:10:20|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|0
1722888630000|2024-08-05 20:10:30|40329|40309|40329|40309|40329|40309|40329|40309|2
1722888660000|2024-08-05 20:11:00|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|1
1722888670000|2024-08-05 20:11:10|40329.7|40309.7|40328.1|40308.1|40329.7|40309.7|40328.1|40308.1|0
1722888690000|2024-08-05 20:11:30|||||||||1
1722888760000|2024-08-05 20:12:40|40329|40309|40328.1|40308.1|40330.6|40310.6|40328.1|40308.1|3
1722888780000|2024-08-05 20:13:00|||||||||5
1722888790000|2024-08-05 20:13:10|||||||||14
1722888800000|2024-08-05 20:13:20|40327.2|40307.2|40304|40284|40327.2|40307.2|40304|40284|14
1722888810000|2024-08-05 20:13:30|40305.6|40285.6|40303.1|40283.1|40305.6|40285.6|40300.6|40280.6|2
1722888820000|2024-08-05 20:13:40|40300.6|40280.6|40303.1|40283.1|40303.1|40283.1|40300.6|40280.6|1
1722888830000|2024-08-05 20:13:50|40302.2|40282.2|40300.6|40280.6|40302.2|40282.2|40299|40279|0
1722888840000|2024-08-05 20:14:00|40301.5|40281.5|40303.1|40283.1|40303.1|40283.1|40301.5|40281.5|0
1722888850000|2024-08-05 20:14:10|40301.5|40281.5|40301.5|40281.5|40301.5|40281.5|40300.6|40280.6|0
1722888860000|2024-08-05 20:14:20|40300.6|40280.6|40303.1|40283.1|40303.1|40283.1|40300.6|40280.6|1
1722888870000|2024-08-05 20:14:30|||||||||1
1722888880000|2024-08-05 20:14:40|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|0
1722888890000|2024-08-05 20:14:50|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|4
1722888900000|2024-08-05 20:15:00|40300.6|40280.6|40298.1|40278.1|40300.6|40280.6|40298.1|40278.1|6
1722888910000|2024-08-05 20:15:10|40300.6|40280.6|40299|40279|40300.6|40280.6|40299|40279|1
1722888920000|2024-08-05 20:15:20|40300.6|40280.6|40300.6|40280.6|40300.6|40280.6|40300.6|40280.6|0
1722888930000|2024-08-05 20:15:30|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|10
1722888940000|2024-08-05 20:15:40|40298.1|40278.1|40298.1|40278.1|40298.1|40278.1|40298.1|40278.1|0
1722888950000|2024-08-05 20:15:50|40299.7|40279.7|40298.1|40278.1|40299.7|40279.7|40298.1|40278.1|0
1722888960000|2024-08-05 20:16:00|40297.2|40277.2|40295.6|40275.6|40297.2|40277.2|40295.6|40275.6|1
1722888970000|2024-08-05 20:16:10|40291.5|40271.5|40291.5|40271.5|40291.5|40271.5|40291.5|40271.5|0
1722888980000|2024-08-05 20:16:20|40292.4|40272.4|40294|40274|40294|40274|40292.4|40272.4|6
1722888990000|2024-08-05 20:16:30|40295.6|40275.6|40296.5|40276.5|40296.5|40276.5|40295.6|40275.6|3
1722889000000|2024-08-05 20:16:40|40298.1|40278.1|40296.5|40276.5|40298.1|40278.1|40296.5|40276.5|0
1722889010000|2024-08-05 20:16:50|40298.1|40278.1|40298.1|40278.1|40298.1|40278.1|40296.5|40276.5|0
1722889020000|2024-08-05 20:17:00|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|0
1722889030000|2024-08-05 20:17:10|40295.6|40275.6|40296.5|40276.5|40296.5|40276.5|40295.6|40275.6|1
1722889040000|2024-08-05 20:17:20|40298.1|40278.1|40299|40279|40299|40279|40298.1|40278.1|0
1722889050000|2024-08-05 20:17:30|40300.6|40280.6|40298.1|40278.1|40300.6|40280.6|40298.1|40278.1|1
1722889060000|2024-08-05 20:17:40|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|0
1722889070000|2024-08-05 20:17:50|40295.6|40275.6|40295.6|40275.6|40295.6|40275.6|40295.6|40275.6|1
1722889080000|2024-08-05 20:18:00|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|40296.5|40276.5|0
1722889100000|2024-08-05 20:18:20|||||||||1
1722889110000|2024-08-05 20:18:30|40298.1|40278.1|40300.6|40280.6|40300.6|40280.6|40298.1|40278.1|0
1722889120000|2024-08-05 20:18:40|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|0
1722889140000|2024-08-05 20:19:00|40300.6|40280.6|40303.1|40283.1|40303.1|40283.1|40300.6|40280.6|1
1722889170000|2024-08-05 20:19:30|40301.5|40281.5|40301.5|40281.5|40301.5|40281.5|40301.5|40281.5|4
1722889180000|2024-08-05 20:19:40|||||||||1
1722889190000|2024-08-05 20:19:50|40303.1|40283.1|40299.7|40279.7|40303.1|40283.1|40299.7|40279.7|3
1722889200000|2024-08-05 20:20:00|40298.1|40278.1|40299.7|40279.7|40299.7|40279.7|40298.1|40278.1|0
1722889210000|2024-08-05 20:20:10|40298.1|40278.1|40298.1|40278.1|40298.1|40278.1|40298.1|40278.1|0
1722889220000|2024-08-05 20:20:20|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|40299.7|40279.7|1
1722889230000|2024-08-05 20:20:30|40301.5|40281.5|40303.1|40283.1|40303.1|40283.1|40301.5|40281.5|0
1722889250000|2024-08-05 20:20:50|40301.5|40281.5|40304.7|40284.7|40304.7|40284.7|40301.5|40281.5|0
1722889270000|2024-08-05 20:21:10|40305.6|40285.6|40304.7|40284.7|40305.6|40285.6|40304.7|40284.7|0
1722889290000|2024-08-05 20:21:30|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40305.6|40285.6|2
1722889300000|2024-08-05 20:21:40|40309.7|40289.7|40310.6|40290.6|40310.6|40290.6|40309.7|40289.7|1
1722889310000|2024-08-05 20:21:50|40311.5|40291.5|40310.6|40290.6|40311.5|40291.5|40310.6|40290.6|0
1722889320000|2024-08-05 20:22:00|||||||||1
1722889330000|2024-08-05 20:22:10|40309|40289|40309|40289|40309|40289|40309|40289|0
1722889340000|2024-08-05 20:22:20|40308.1|40288.1|40308.1|40288.1|40308.1|40288.1|40308.1|40288.1|0
1722889360000|2024-08-05 20:22:40|||||||||1
1722889380000|2024-08-05 20:23:00|40306.3|40286.3|40304.7|40284.7|40306.3|40286.3|40304.7|40284.7|1
1722889390000|2024-08-05 20:23:10|40307.2|40287.2|40309.7|40289.7|40309.7|40289.7|40307.2|40287.2|1
1722889410000|2024-08-05 20:23:30|40305.6|40285.6|40304.7|40284.7|40305.6|40285.6|40304.7|40284.7|0
1722889420000|2024-08-05 20:23:40|40306.5|40286.5|40309.7|40289.7|40309.7|40289.7|40306.5|40286.5|1
1722889440000|2024-08-05 20:24:00|40306.5|40286.5|40306.5|40286.5|40306.5|40286.5|40306.5|40286.5|0
1722889450000|2024-08-05 20:24:10|40308.1|40288.1|40311.5|40291.5|40311.5|40291.5|40308.1|40288.1|1
1722889470000|2024-08-05 20:24:30|40309.7|40289.7|40309.7|40289.7|40309.7|40289.7|40309.7|40289.7|1
1722889480000|2024-08-05 20:24:40|40310.6|40290.6|40309.7|40289.7|40310.6|40290.6|40309.7|40289.7|0
1722889500000|2024-08-05 20:25:00|40308.1|40288.1|40308.1|40288.1|40308.1|40288.1|40308.1|40288.1|0
1722889510000|2024-08-05 20:25:10|||||||||1
1722889520000|2024-08-05 20:25:20|||||||||8
1722889540000|2024-08-05 20:25:40|40309|40289|40311.5|40291.5|40311.5|40291.5|40309|40289|0
1722889550000|2024-08-05 20:25:50|40310.6|40290.6|40313.1|40293.1|40313.1|40293.1|40310.6|40290.6|0
1722889570000|2024-08-05 20:26:10|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40311.5|40291.5|0
1722889580000|2024-08-05 20:26:20|40311.5|40291.5|40314.8|40294.8|40314.8|40294.8|40310.6|40290.6|0
1722889600000|2024-08-05 20:26:40|40313.1|40293.1|40310.7|40290.7|40313.1|40293.1|40310.6|40290.6|0
1722889610000|2024-08-05 20:26:50|40309.8|40289.8|40310.7|40290.7|40310.7|40290.7|40309.8|40289.8|0
1722889620000|2024-08-05 20:27:00|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40307.3|40287.3|0
1722889630000|2024-08-05 20:27:10|40308.2|40288.2|40304.8|40284.8|40308.2|40288.2|40304.8|40284.8|0
1722889640000|2024-08-05 20:27:20|40303.2|40283.2|40303.2|40283.2|40304.8|40284.8|40303.2|40283.2|0
1722889650000|2024-08-05 20:27:30|40304.8|40284.8|40304.8|40284.8|40304.8|40284.8|40304.8|40284.8|0
1722889660000|2024-08-05 20:27:40|40303.2|40283.2|40304.8|40284.8|40304.8|40284.8|40303.2|40283.2|5
1722889670000|2024-08-05 20:27:50|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|2
1722889700000|2024-08-05 20:28:20|40308.2|40288.2|40312.3|40292.3|40312.3|40292.3|40308.2|40288.2|0
1722889740000|2024-08-05 20:29:00|40313.2|40293.2|40316.4|40296.4|40316.4|40296.4|40313.2|40293.2|0
1722889750000|2024-08-05 20:29:10|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|2
1722889760000|2024-08-05 20:29:20|40313.9|40293.9|40310.7|40290.7|40314.8|40294.8|40310.7|40290.7|0
1722889770000|2024-08-05 20:29:30|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|40312.3|40292.3|0
1722889780000|2024-08-05 20:29:40|40313.2|40293.2|40314.1|40294.1|40314.1|40294.1|40313.2|40293.2|1
1722889790000|2024-08-05 20:29:50|40313.2|40293.2|40317.3|40297.3|40317.3|40297.3|40313.2|40293.2|5
1722889800000|2024-08-05 20:30:00|40318.9|40298.9|40317.3|40297.3|40319.8|40299.8|40317.3|40297.3|2
1722889830000|2024-08-05 20:30:30|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|0
1722889840000|2024-08-05 20:30:40|40319.8|40299.8|40315.7|40295.7|40319.8|40299.8|40315.7|40295.7|0
1722889850000|2024-08-05 20:30:50|40314.8|40294.8|40315.7|40295.7|40319.8|40299.8|40314.8|40294.8|3
1722889870000|2024-08-05 20:31:10|40317.3|40297.3|40315.7|40295.7|40317.3|40297.3|40315.7|40295.7|3
1722889880000|2024-08-05 20:31:20|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|1
1722889890000|2024-08-05 20:31:30|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|5
1722889910000|2024-08-05 20:31:50|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|0
1722889920000|2024-08-05 20:32:00|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|0
1722889940000|2024-08-05 20:32:20|40318.2|40298.2|40319.8|40299.8|40319.8|40299.8|40318.2|40298.2|0
1722889950000|2024-08-05 20:32:30|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|40318.2|40298.2|0
1722889960000|2024-08-05 20:32:40|40319.8|40299.8|40319.8|40299.8|40319.8|40299.8|40319.8|40299.8|0
1722889970000|2024-08-05 20:32:50|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|1
1722890060000|2024-08-05 20:34:20|40317.5|40297.5|40317.5|40297.5|40317.5|40297.5|40317.5|40297.5|4
1722890070000|2024-08-05 20:34:30|40319.1|40299.1|40319.1|40299.1|40319.1|40299.1|40317.5|40297.5|0
1722890080000|2024-08-05 20:34:40|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|0
1722890090000|2024-08-05 20:34:50|40317.5|40297.5|40316.6|40296.6|40317.5|40297.5|40316.6|40296.6|3
1722890120000|2024-08-05 20:35:20|40315.7|40295.7|40315.7|40295.7|40315.7|40295.7|40315.7|40295.7|0
1722890130000|2024-08-05 20:35:30|40314.1|40294.1|40309.1|40289.1|40314.1|40294.1|40309.1|40289.1|1
1722890140000|2024-08-05 20:35:40|40310.7|40290.7|40310.7|40290.7|40310.7|40290.7|40309.1|40289.1|1
1722890160000|2024-08-05 20:36:00|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|1
1722890170000|2024-08-05 20:36:10|40310.7|40290.7|40310.7|40290.7|40310.7|40290.7|40309.1|40289.1|1
1722890180000|2024-08-05 20:36:20|40309.1|40289.1|40306.6|40286.6|40309.1|40289.1|40306.6|40286.6|9
1722890190000|2024-08-05 20:36:30|40308.2|40288.2|40303.2|40283.2|40308.2|40288.2|40303.2|40283.2|2
1722890200000|2024-08-05 20:36:40|40304.1|40284.1|40308.2|40288.2|40308.2|40288.2|40304.1|40284.1|1
1722890210000|2024-08-05 20:36:50|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|3
1722890220000|2024-08-05 20:37:00|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|3
1722890240000|2024-08-05 20:37:20|||||||||1
1722890250000|2024-08-05 20:37:30|40300.7|40280.7|40296.6|40276.6|40300.7|40280.7|40296.6|40276.6|4
1722890260000|2024-08-05 20:37:40|40298.2|40278.2|40296.6|40276.6|40298.2|40278.2|40296.6|40276.6|0
1722890270000|2024-08-05 20:37:50|40298.2|40278.2|40297.3|40277.3|40298.2|40278.2|40295.7|40275.7|3
1722890300000|2024-08-05 20:38:20|40298.2|40278.2|40294.8|40274.8|40298.2|40278.2|40294.8|40274.8|0
1722890310000|2024-08-05 20:38:30|40293.2|40273.2|40293.2|40273.2|40293.2|40273.2|40293.2|40273.2|0
1722890330000|2024-08-05 20:38:50|40294.8|40274.8|40294.8|40274.8|40294.8|40274.8|40294.8|40274.8|0
1722890340000|2024-08-05 20:39:00|40296.6|40276.6|40296.6|40276.6|40296.6|40276.6|40296.6|40276.6|5
1722890360000|2024-08-05 20:39:20|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|4
1722890370000|2024-08-05 20:39:30|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|0
1722890390000|2024-08-05 20:39:50|40303.2|40283.2|40303.2|40283.2|40303.2|40283.2|40301.6|40281.6|2
1722890400000|2024-08-05 20:40:00|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|0
1722890440000|2024-08-05 20:40:40|40303.2|40283.2|40301.6|40281.6|40303.2|40283.2|40301.6|40281.6|0
1722890450000|2024-08-05 20:40:50|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|0
1722890490000|2024-08-05 20:41:30|40299.8|40279.8|40300.7|40280.7|40300.7|40280.7|40299.1|40279.1|1
1722890500000|2024-08-05 20:41:40|40297.5|40277.5|40297.5|40277.5|40297.5|40277.5|40297.5|40277.5|1
1722890510000|2024-08-05 20:41:50|40299.1|40279.1|40301.6|40281.6|40301.6|40281.6|40299.1|40279.1|0
1722890530000|2024-08-05 20:42:10|||||||||1
1722890540000|2024-08-05 20:42:20|40302.5|40282.5|40304.1|40284.1|40304.1|40284.1|40302.5|40282.5|0
1722890550000|2024-08-05 20:42:30|||||||||4
1722890560000|2024-08-05 20:42:40|40305|40285|40304.1|40284.1|40305|40285|40304.1|40284.1|0
1722890580000|2024-08-05 20:43:00|40305.7|40285.7|40306.6|40286.6|40306.6|40286.6|40305.7|40285.7|0
1722890590000|2024-08-05 20:43:10|40305|40285|40306.6|40286.6|40306.6|40286.6|40303.4|40283.4|2
1722890610000|2024-08-05 20:43:30|40305|40285|40305|40285|40305|40285|40305|40285|0
1722890620000|2024-08-05 20:43:40|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|0
1722890640000|2024-08-05 20:44:00|40307.5|40287.5|40307.5|40287.5|40307.5|40287.5|40307.5|40287.5|0
1722890670000|2024-08-05 20:44:30|40309.1|40289.1|40307.5|40287.5|40309.1|40289.1|40307.5|40287.5|0
1722890690000|2024-08-05 20:44:50|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|40306.6|40286.6|2
1722890700000|2024-08-05 20:45:00|40305|40285|40306.6|40286.6|40306.6|40286.6|40305|40285|0
1722890710000|2024-08-05 20:45:10|40304.1|40284.1|40302.5|40282.5|40304.1|40284.1|40302.5|40282.5|2
1722890720000|2024-08-05 20:45:20|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|0
1722890790000|2024-08-05 20:46:30|40302.5|40282.5|40302.5|40282.5|40302.5|40282.5|40301.6|40281.6|1
1722890870000|2024-08-05 20:47:50|40300.9|40280.9|40302.5|40282.5|40302.5|40282.5|40300.9|40280.9|0
1722890900000|2024-08-05 20:48:20|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|2
1722890910000|2024-08-05 20:48:30|40297.5|40277.5|40297.5|40277.5|40297.5|40277.5|40297.5|40277.5|0
1722890920000|2024-08-05 20:48:40|40298.4|40278.4|40298.4|40278.4|40298.4|40278.4|40298.4|40278.4|0
1722890930000|2024-08-05 20:48:50|40300|40280|40300|40280|40300|40280|40300|40280|0
1722890950000|2024-08-05 20:49:10|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|0
1722890960000|2024-08-05 20:49:20|40302.5|40282.5|40301.7|40281.7|40302.5|40282.5|40300|40280|1
1722890990000|2024-08-05 20:49:50|40300.1|40280.1|40301.7|40281.7|40301.7|40281.7|40300.1|40280.1|0
1722891000000|2024-08-05 20:50:00|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|1
1722891020000|2024-08-05 20:50:20|40297.6|40277.6|40297.6|40277.6|40297.6|40277.6|40297.6|40277.6|1
1722891030000|2024-08-05 20:50:30|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|40297.6|40277.6|1
1722891040000|2024-08-05 20:50:40|40297.6|40277.6|40296.7|40276.7|40297.6|40277.6|40296.7|40276.7|0
1722891060000|2024-08-05 20:51:00|40297.6|40277.6|40278.5|40258.5|40299.2|40279.2|40278.5|40258.5|36
1722891070000|2024-08-05 20:51:10|40280.1|40260.1|40275.1|40255.1|40280.1|40260.1|40275.1|40255.1|2
1722891080000|2024-08-05 20:51:20|40276.8|40256.8|40278.5|40258.5|40278.5|40258.5|40276.8|40256.8|6
1722891090000|2024-08-05 20:51:30|40279.3|40259.3|40277.6|40257.6|40279.3|40259.3|40277.6|40257.6|4
1722891120000|2024-08-05 20:52:00|40276.7|40256.7|40273.5|40253.5|40276.7|40256.7|40273.5|40253.5|2
1722891150000|2024-08-05 20:52:30|||||||||4
1722891190000|2024-08-05 20:53:10|||||||||2
1722891210000|2024-08-05 20:53:30|40272.6|40252.6|40272.6|40252.6|40272.6|40252.6|40272.6|40252.6|5
1722891230000|2024-08-05 20:53:50|||||||||2
1722891240000|2024-08-05 20:54:00|40269.2|40249.2|40260.1|40240.1|40269.2|40249.2|40260.1|40240.1|6
1722891250000|2024-08-05 20:54:10|40257.6|40237.6|40257.6|40237.6|40257.6|40237.6|40257.6|40237.6|5
1722891260000|2024-08-05 20:54:20|40258.5|40238.5|40261.7|40241.7|40261.7|40241.7|40258.5|40238.5|5
1722891280000|2024-08-05 20:54:40|40257.6|40237.6|40257.6|40237.6|40257.6|40237.6|40257.6|40237.6|7
1722891290000|2024-08-05 20:54:50|40261.7|40241.7|40261.7|40241.7|40261.7|40241.7|40261.7|40241.7|2
1722891300000|2024-08-05 20:55:00|40260.8|40240.8|40261.7|40241.7|40262.6|40242.6|40260.8|40240.8|4
1722891320000|2024-08-05 20:55:20|||||||||1
1722891370000|2024-08-05 20:56:10|40262.6|40242.6|40262.6|40242.6|40262.6|40242.6|40262.6|40242.6|2
1722891390000|2024-08-05 20:56:30|40266.7|40246.7|40277.6|40257.6|40277.6|40257.6|40266.7|40246.7|8
1722891430000|2024-08-05 20:57:10|40278.5|40258.5|40279.4|40259.4|40279.4|40259.4|40278.5|40258.5|4
1722891450000|2024-08-05 20:57:30|40280.3|40260.3|40283.5|40263.5|40283.5|40263.5|40279.4|40259.4|2
1722891460000|2024-08-05 20:57:40|40284.4|40264.4|40284.4|40264.4|40284.4|40264.4|40284.4|40264.4|0
1722891480000|2024-08-05 20:58:00|40285.3|40265.3|40288.5|40268.5|40288.5|40268.5|40285.3|40265.3|1
1722891490000|2024-08-05 20:58:10|40290.1|40270.1|40293.5|40273.5|40293.5|40273.5|40290.1|40270.1|1
1722891500000|2024-08-05 20:58:20|40294.4|40274.4|40294.4|40274.4|40294.4|40274.4|40294.4|40274.4|1
1722891510000|2024-08-05 20:58:30|40295.3|40275.3|40295.3|40275.3|40295.3|40275.3|40295.3|40275.3|1
1722891520000|2024-08-05 20:58:40|40294.4|40274.4|40298.5|40278.5|40298.5|40278.5|40294.4|40274.4|1
1722891530000|2024-08-05 20:58:50|40302.6|40282.6|40303.5|40283.5|40303.5|40283.5|40302.6|40282.6|2
1722891540000|2024-08-05 20:59:00|40304.4|40284.4|40310.1|40290.1|40310.1|40290.1|40304.4|40284.4|2
1722891550000|2024-08-05 20:59:10|40311|40291|40314.2|40294.2|40314.2|40294.2|40311|40291|2
1722891560000|2024-08-05 20:59:20|40315.1|40295.1|40315.1|40295.1|40315.1|40295.1|40315.1|40295.1|0
1722891580000|2024-08-05 20:59:40|40313.5|40293.5|40313.5|40293.5|40313.5|40293.5|40313.5|40293.5|1
1722891590000|2024-08-05 20:59:50|40315.1|40295.1|40318.5|40298.5|40318.5|40298.5|40315.1|40295.1|0
1722895210000|2024-08-05 22:00:10|40339.7|40319.7|40355.6|40335.6|40355.6|40335.6|40339.7|40319.7|8
1722895220000|2024-08-05 22:00:20|40352.2|40332.2|40350.6|40330.6|40352.2|40332.2|40350.6|40330.6|2
1722895230000|2024-08-05 22:00:30|40348.8|40328.8|40344.7|40324.7|40348.8|40328.8|40343.8|40323.8|1
1722895240000|2024-08-05 22:00:40|40346.3|40326.3|40347.2|40327.2|40348.8|40328.8|40346.3|40326.3|0
1722895250000|2024-08-05 22:00:50|40347.9|40327.9|40331.3|40311.3|40347.9|40327.9|40331.3|40311.3|2
1722895260000|2024-08-05 22:01:00|40330.4|40310.4|40323.8|40303.8|40333.8|40313.8|40323.8|40303.8|3
1722895270000|2024-08-05 22:01:10|40325.6|40305.6|40325.4|40305.4|40328.8|40308.8|40323.8|40303.8|1
1722895280000|2024-08-05 22:01:20|40323.8|40303.8|40328.8|40308.8|40328.8|40308.8|40323.8|40303.8|1
1722895310000|2024-08-05 22:01:50|||||||||1
1722895320000|2024-08-05 22:02:00|40330.6|40310.6|40328.8|40308.8|40332.2|40312.2|40328.8|40308.8|0
1722895330000|2024-08-05 22:02:10|40329.7|40309.7|40329.7|40309.7|40331.3|40311.3|40328.8|40308.8|3
1722895340000|2024-08-05 22:02:20|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|0
1722895350000|2024-08-05 22:02:30|40329.7|40309.7|40331.5|40311.5|40331.5|40311.5|40328.8|40308.8|2
1722895360000|2024-08-05 22:02:40|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|40330.6|40310.6|0
1722895370000|2024-08-05 22:02:50|40329.7|40309.7|40330.6|40310.6|40330.6|40310.6|40329.7|40309.7|0
1722895380000|2024-08-05 22:03:00|40332.2|40312.2|40332.2|40312.2|40332.2|40312.2|40332.2|40312.2|0
1722895410000|2024-08-05 22:03:30|40334.7|40314.7|40335.6|40315.6|40335.6|40315.6|40334.7|40314.7|2
1722895420000|2024-08-05 22:03:40|40336.5|40316.5|40335.6|40315.6|40336.5|40316.5|40335.6|40315.6|0
1722895430000|2024-08-05 22:03:50|40336.5|40316.5|40335.6|40315.6|40336.5|40316.5|40335.6|40315.6|0
1722895440000|2024-08-05 22:04:00|40336.5|40316.5|40342.2|40322.2|40342.2|40322.2|40335.6|40315.6|2
1722895450000|2024-08-05 22:04:10|40344.7|40324.7|40344.7|40324.7|40345.6|40325.6|40344.7|40324.7|0
1722895460000|2024-08-05 22:04:20|40345.6|40325.6|40346.3|40326.3|40346.3|40326.3|40344.7|40324.7|0
1722895470000|2024-08-05 22:04:30|40347.2|40327.2|40348.8|40328.8|40348.8|40328.8|40347.2|40327.2|3
1722895480000|2024-08-05 22:04:40|40349.7|40329.7|40353.1|40333.1|40353.1|40333.1|40349.7|40329.7|0
1722895490000|2024-08-05 22:04:50|40352.2|40332.2|40349.7|40329.7|40352.2|40332.2|40349.7|40329.7|2
1722895500000|2024-08-05 22:05:00|40352.2|40332.2|40348.8|40328.8|40352.2|40332.2|40348.8|40328.8|0
1722895510000|2024-08-05 22:05:10|40349.7|40329.7|40352.2|40332.2|40352.2|40332.2|40349.7|40329.7|0
1722895540000|2024-08-05 22:05:40|40354|40334|40355.8|40335.8|40356.5|40336.5|40354|40334|14
1722895550000|2024-08-05 22:05:50|40357.4|40337.4|40373.8|40353.8|40376.3|40356.3|40357.4|40337.4|10
1722895560000|2024-08-05 22:06:00|||||||||2
1722895570000|2024-08-05 22:06:10|||||||||2
1722895580000|2024-08-05 22:06:20|40375.4|40355.4|40388.8|40368.8|40388.8|40368.8|40375.4|40355.4|2
1722895590000|2024-08-05 22:06:30|40387.2|40367.2|40386.3|40366.3|40387.2|40367.2|40386.3|40366.3|4
1722895600000|2024-08-05 22:06:40|||||||||1
1722895610000|2024-08-05 22:06:50|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|40388.8|40368.8|2
1722895620000|2024-08-05 22:07:00|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|6
1722895630000|2024-08-05 22:07:10|40390.4|40370.4|40388.8|40368.8|40390.4|40370.4|40388.8|40368.8|0
1722895640000|2024-08-05 22:07:20|40389.7|40369.7|40383.8|40363.8|40390.4|40370.4|40383.8|40363.8|0
1722895650000|2024-08-05 22:07:30|40386.3|40366.3|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|0
1722895670000|2024-08-05 22:07:50|40384.7|40364.7|40386.3|40366.3|40386.3|40366.3|40383.8|40363.8|2
1722895680000|2024-08-05 22:08:00|40385.4|40365.4|40383.8|40363.8|40385.4|40365.4|40383.8|40363.8|0
1722895690000|2024-08-05 22:08:10|||||||||1
1722895700000|2024-08-05 22:08:20|||||||||1
1722895710000|2024-08-05 22:08:30|40384.7|40364.7|40383.8|40363.8|40384.7|40364.7|40383.8|40363.8|1
1722895720000|2024-08-05 22:08:40|40385.4|40365.4|40385.4|40365.4|40385.4|40365.4|40385.4|40365.4|0
1722895730000|2024-08-05 22:08:50|40387.2|40367.2|40387.2|40367.2|40387.2|40367.2|40387.2|40367.2|2
1722895740000|2024-08-05 22:09:00|40388.8|40368.8|40397.2|40377.2|40397.2|40377.2|40388.8|40368.8|3
1722895750000|2024-08-05 22:09:10|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|1
1722895760000|2024-08-05 22:09:20|40397.2|40377.2|40402.2|40382.2|40402.2|40382.2|40397.2|40377.2|0
1722895770000|2024-08-05 22:09:30|40404|40384|40411.3|40391.3|40411.3|40391.3|40404|40384|4
1722895780000|2024-08-05 22:09:40|40412.2|40392.2|40407.2|40387.2|40412.2|40392.2|40407.2|40387.2|5
1722895790000|2024-08-05 22:09:50|40404.7|40384.7|40407.2|40387.2|40407.2|40387.2|40404.7|40384.7|4
1722895800000|2024-08-05 22:10:00|||||||||1
1722895820000|2024-08-05 22:10:20|40406.3|40386.3|40401.3|40381.3|40406.3|40386.3|40401.3|40381.3|0
1722895830000|2024-08-05 22:10:30|40400.4|40380.4|40398.8|40378.8|40400.4|40380.4|40398.8|40378.8|0
1722895840000|2024-08-05 22:10:40|40400.4|40380.4|40400.4|40380.4|40400.4|40380.4|40400.4|40380.4|4
1722895850000|2024-08-05 22:10:50|40398.8|40378.8|40394.7|40374.7|40400.4|40380.4|40394.7|40374.7|1
1722895870000|2024-08-05 22:11:10|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|0
1722895880000|2024-08-05 22:11:20|40387.2|40367.2|40398.8|40378.8|40398.8|40378.8|40387.2|40367.2|11
1722895890000|2024-08-05 22:11:30|40400.4|40380.4|40400.4|40380.4|40400.4|40380.4|40400.4|40380.4|0
1722895900000|2024-08-05 22:11:40|40403.7|40383.7|40405.6|40385.6|40405.6|40385.6|40400.4|40380.4|2
1722895910000|2024-08-05 22:11:50|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|40407.2|40387.2|0
1722895920000|2024-08-05 22:12:00|||||||||2
1722895930000|2024-08-05 22:12:10|40410.6|40390.6|40407.2|40387.2|40410.6|40390.6|40407.2|40387.2|2
1722895940000|2024-08-05 22:12:20|||||||||2
1722895970000|2024-08-05 22:12:50|40408.8|40388.8|40416.3|40396.3|40416.3|40396.3|40408.8|40388.8|3
1722895980000|2024-08-05 22:13:00|||||||||4
1722895990000|2024-08-05 22:13:10|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|40414.7|40394.7|0
1722896000000|2024-08-05 22:13:20|40413.8|40393.8|40407.2|40387.2|40413.8|40393.8|40407.2|40387.2|10
1722896010000|2024-08-05 22:13:30|40408.8|40388.8|40411.3|40391.3|40414.6|40394.6|40408.8|40388.8|2
1722896020000|2024-08-05 22:13:40|40410.5|40390.5|40405.5|40385.5|40410.5|40390.5|40405.5|40385.5|3
1722896030000|2024-08-05 22:13:50|40400.5|40380.5|40400.5|40380.5|40400.5|40380.5|40400.5|40380.5|0
1722896040000|2024-08-05 22:14:00|40398.9|40378.9|40397.2|40377.2|40398.9|40378.9|40397.2|40377.2|1
1722896050000|2024-08-05 22:14:10|40395.5|40375.5|40395.5|40375.5|40395.5|40375.5|40395.5|40375.5|3
1722896060000|2024-08-05 22:14:20|40392.2|40372.2|40392.2|40372.2|40392.2|40372.2|40392.2|40372.2|0
1722896070000|2024-08-05 22:14:30|||||||||4
1722896080000|2024-08-05 22:14:40|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|0
1722896090000|2024-08-05 22:14:50|40396.4|40376.4|40396.4|40376.4|40396.4|40376.4|40396.4|40376.4|2
1722896100000|2024-08-05 22:15:00|40397.2|40377.2|40400.5|40380.5|40400.5|40380.5|40395.5|40375.5|0
1722896110000|2024-08-05 22:15:10|40398.9|40378.9|40397.1|40377.1|40398.9|40378.9|40397.1|40377.1|4
1722896120000|2024-08-05 22:15:20|40395.5|40375.5|40390.5|40370.5|40395.5|40375.5|40390.5|40370.5|0
1722896150000|2024-08-05 22:15:50|40391.4|40371.4|40397.3|40377.3|40397.3|40377.3|40391.4|40371.4|1
1722896170000|2024-08-05 22:16:10|40395.5|40375.5|40395.5|40375.5|40395.5|40375.5|40395.5|40375.5|0
1722896180000|2024-08-05 22:16:20|40397.3|40377.3|40397.3|40377.3|40397.3|40377.3|40397.3|40377.3|0
1722896190000|2024-08-05 22:16:30|40396.4|40376.4|40395.5|40375.5|40396.4|40376.4|40395.5|40375.5|0
1722896200000|2024-08-05 22:16:40|40396.4|40376.4|40400.5|40380.5|40400.5|40380.5|40396.4|40376.4|0
1722896210000|2024-08-05 22:16:50|40396.4|40376.4|40398.9|40378.9|40398.9|40378.9|40396.4|40376.4|1
1722896250000|2024-08-05 22:17:30|40398|40378|40405.5|40385.5|40405.5|40385.5|40398|40378|2
1722896260000|2024-08-05 22:17:40|40407.3|40387.3|40405.5|40385.5|40407.3|40387.3|40405.5|40385.5|7
1722896270000|2024-08-05 22:17:50|40404.6|40384.6|40402.1|40382.1|40404.6|40384.6|40402.1|40382.1|1
1722896280000|2024-08-05 22:18:00|40400.5|40380.5|40396.4|40376.4|40400.5|40380.5|40396.4|40376.4|0
1722896290000|2024-08-05 22:18:10|40395.5|40375.5|40388.9|40368.9|40395.5|40375.5|40388.9|40368.9|2
1722896300000|2024-08-05 22:18:20|40388|40368|40388|40368|40388|40368|40388|40368|0
1722896310000|2024-08-05 22:18:30|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|0
1722896320000|2024-08-05 22:18:40|40390.5|40370.5|40390.5|40370.5|40390.5|40370.5|40388|40368|2
1722896330000|2024-08-05 22:18:50|40392.3|40372.3|40392.3|40372.3|40392.3|40372.3|40390.5|40370.5|0
1722896340000|2024-08-05 22:19:00|40393.9|40373.9|40393.9|40373.9|40393.9|40373.9|40393.9|40373.9|0
1722896350000|2024-08-05 22:19:10|40396.4|40376.4|40396.4|40376.4|40396.4|40376.4|40396.4|40376.4|0
1722896370000|2024-08-05 22:19:30|40398|40378|40398|40378|40398|40378|40398|40378|0
1722896400000|2024-08-05 22:20:00|40400.5|40380.5|40400.5|40380.5|40400.5|40380.5|40400.5|40380.5|0
1722896410000|2024-08-05 22:20:10|40398|40378|40401.4|40381.4|40401.4|40381.4|40398|40378|0
1722896420000|2024-08-05 22:20:20|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|1
1722896430000|2024-08-05 22:20:30|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|2
1722896440000|2024-08-05 22:20:40|40403.9|40383.9|40401.4|40381.4|40403.9|40383.9|40401.4|40381.4|2
1722896450000|2024-08-05 22:20:50|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|0
1722896460000|2024-08-05 22:21:00|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|0
1722896480000|2024-08-05 22:21:20|40405.5|40385.5|40403.9|40383.9|40405.5|40385.5|40403.9|40383.9|0
1722896500000|2024-08-05 22:21:40|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|0
1722896510000|2024-08-05 22:21:50|40400.5|40380.5|40400.5|40380.5|40402.3|40382.3|40400.5|40380.5|0
1722896520000|2024-08-05 22:22:00|40398.7|40378.7|40398.7|40378.7|40398.7|40378.7|40398.7|40378.7|0
1722896530000|2024-08-05 22:22:10|40397.1|40377.1|40395.5|40375.5|40397.1|40377.1|40392.1|40372.1|0
1722896540000|2024-08-05 22:22:20|40397.3|40377.3|40397.3|40377.3|40397.3|40377.3|40397.3|40377.3|1
1722896550000|2024-08-05 22:22:30|40398.9|40378.9|40405.5|40385.5|40405.5|40385.5|40398.9|40378.9|1
1722896560000|2024-08-05 22:22:40|40407.1|40387.1|40407.1|40387.1|40407.1|40387.1|40407.1|40387.1|0
1722896570000|2024-08-05 22:22:50|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|0
1722896580000|2024-08-05 22:23:00|||||||||1
1722896600000|2024-08-05 22:23:20|||||||||1
1722896610000|2024-08-05 22:23:30|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|0
1722896620000|2024-08-05 22:23:40|40404.8|40384.8|40405.5|40385.5|40406.4|40386.4|40404.8|40384.8|0
1722896640000|2024-08-05 22:24:00|40408|40388|40407.1|40387.1|40408|40388|40407.1|40387.1|1
1722896650000|2024-08-05 22:24:10|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|0
1722896670000|2024-08-05 22:24:30|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|0
1722896690000|2024-08-05 22:24:50|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|1
1722896700000|2024-08-05 22:25:00|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|40397.3|40377.3|1
1722896710000|2024-08-05 22:25:10|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|40402.3|40382.3|0
1722896730000|2024-08-05 22:25:30|40403.9|40383.9|40406.4|40386.4|40406.4|40386.4|40403.9|40383.9|0
1722896740000|2024-08-05 22:25:40|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|1
1722896760000|2024-08-05 22:26:00|||||||||1
1722896770000|2024-08-05 22:26:10|40403|40383|40403.9|40383.9|40403.9|40383.9|40403|40383|0
1722896810000|2024-08-05 22:26:50|40403|40383|40402.1|40382.1|40403|40383|40402.1|40382.1|0
1722896820000|2024-08-05 22:27:00|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|40405.5|40385.5|0
1722896840000|2024-08-05 22:27:20|||||||||1
1722896880000|2024-08-05 22:28:00|40406.4|40386.4|40406.4|40386.4|40406.4|40386.4|40406.4|40386.4|1
1722896890000|2024-08-05 22:28:10|40410.5|40390.5|40413.9|40393.9|40416.4|40396.4|40410.5|40390.5|16
1722896960000|2024-08-05 22:29:20|40412.3|40392.3|40411.4|40391.4|40412.3|40392.3|40411.4|40391.4|1
1722896970000|2024-08-05 22:29:30|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|0
1722896980000|2024-08-05 22:29:40|40418.9|40398.9|40416.4|40396.4|40418.9|40398.9|40416.4|40396.4|16
1722896990000|2024-08-05 22:29:50|40414.8|40394.8|40409.8|40389.8|40414.8|40394.8|40409.8|40389.8|2
1722897000000|2024-08-05 22:30:00|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|0
1722897010000|2024-08-05 22:30:10|40405.5|40385.5|40408|40388|40408|40388|40405.5|40385.5|1
1722897020000|2024-08-05 22:30:20|40407.1|40387.1|40405.5|40385.5|40407.1|40387.1|40405.5|40385.5|0
1722897030000|2024-08-05 22:30:30|40403|40383|40404.6|40384.6|40404.6|40384.6|40403|40383|2
1722897040000|2024-08-05 22:30:40|40404.7|40384.7|40405.5|40385.5|40405.5|40385.5|40404.7|40384.7|3
1722897050000|2024-08-05 22:30:50|40406.4|40386.4|40410.5|40390.5|40410.5|40390.5|40406.4|40386.4|2
1722897060000|2024-08-05 22:31:00|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|2
1722897080000|2024-08-05 22:31:20|40410.5|40390.5|40410.5|40390.5|40410.5|40390.5|40410.5|40390.5|1
1722897090000|2024-08-05 22:31:30|40411.4|40391.4|40413|40393|40413|40393|40411.4|40391.4|4
1722897100000|2024-08-05 22:31:40|40415.5|40395.5|40415.5|40395.5|40415.5|40395.5|40415.5|40395.5|1
1722897110000|2024-08-05 22:31:50|40413|40393|40413|40393|40413|40393|40413|40393|1
1722897120000|2024-08-05 22:32:00|40415.5|40395.5|40415.5|40395.5|40415.5|40395.5|40415.5|40395.5|0
1722897130000|2024-08-05 22:32:10|40414.7|40394.7|40415.5|40395.5|40415.5|40395.5|40414.7|40394.7|2
1722897140000|2024-08-05 22:32:20|40414.7|40394.7|40413|40393|40414.7|40394.7|40413|40393|0
1722897160000|2024-08-05 22:32:40|40413.1|40393.1|40410.6|40390.6|40413.1|40393.1|40410.6|40390.6|0
1722897190000|2024-08-05 22:33:10|||||||||2
1722897210000|2024-08-05 22:33:30|40411.4|40391.4|40408.9|40388.9|40411.4|40391.4|40408.9|40388.9|1
1722897220000|2024-08-05 22:33:40|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|1
1722897230000|2024-08-05 22:33:50|40413.1|40393.1|40413.1|40393.1|40413.1|40393.1|40413.1|40393.1|0
1722897240000|2024-08-05 22:34:00|40412.2|40392.2|40410.6|40390.6|40412.2|40392.2|40410.6|40390.6|1
1722897260000|2024-08-05 22:34:20|40412.2|40392.2|40412.2|40392.2|40413.1|40393.1|40412.2|40392.2|0
1722897270000|2024-08-05 22:34:30|40413.1|40393.1|40410.6|40390.6|40413.1|40393.1|40410.6|40390.6|1
1722897290000|2024-08-05 22:34:50|40409.7|40389.7|40407.2|40387.2|40409.7|40389.7|40407.2|40387.2|2
1722897300000|2024-08-05 22:35:00|40406.3|40386.3|40404.7|40384.7|40406.3|40386.3|40404.7|40384.7|1
1722897330000|2024-08-05 22:35:30|40403.8|40383.8|40403.8|40383.8|40403.8|40383.8|40403.8|40383.8|0
1722897340000|2024-08-05 22:35:40|40402.2|40382.2|40402.2|40382.2|40403.1|40383.1|40402.2|40382.2|1
1722897350000|2024-08-05 22:35:50|40401.3|40381.3|40400.6|40380.6|40401.3|40381.3|40400.6|40380.6|1
1722897360000|2024-08-05 22:36:00|40398.1|40378.1|40398.1|40378.1|40398.1|40378.1|40398.1|40378.1|0
1722897380000|2024-08-05 22:36:20|40400.6|40380.6|40400.6|40380.6|40400.6|40380.6|40400.6|40380.6|1
1722897400000|2024-08-05 22:36:40|40399.7|40379.7|40398.1|40378.1|40399.7|40379.7|40398.1|40378.1|1
1722897410000|2024-08-05 22:36:50|40399|40379|40401.5|40381.5|40401.5|40381.5|40399|40379|4
1722897420000|2024-08-05 22:37:00|||||||||1
1722897430000|2024-08-05 22:37:10|40402.4|40382.4|40406.5|40386.5|40406.5|40386.5|40402.4|40382.4|5
1722897450000|2024-08-05 22:37:30|40409|40389|40409|40389|40409|40389|40409|40389|0
1722897460000|2024-08-05 22:37:40|40407.2|40387.2|40405.6|40385.6|40407.2|40387.2|40405.6|40385.6|1
1722897470000|2024-08-05 22:37:50|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|0
1722897480000|2024-08-05 22:38:00|||||||||1
1722897490000|2024-08-05 22:38:10|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|5
1722897500000|2024-08-05 22:38:20|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|0
1722897510000|2024-08-05 22:38:30|40409|40389|40414|40394|40414|40394|40409|40389|2
1722897520000|2024-08-05 22:38:40|||||||||2
1722897540000|2024-08-05 22:39:00|||||||||1
1722897580000|2024-08-05 22:39:40|40413.1|40393.1|40413.1|40393.1|40414|40394|40413.1|40393.1|2
1722897590000|2024-08-05 22:39:50|40411.5|40391.5|40409.9|40389.9|40411.5|40391.5|40409.9|40389.9|3
1722897600000|2024-08-05 22:40:00|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|3
1722897620000|2024-08-05 22:40:20|40413.1|40393.1|40413.1|40393.1|40413.1|40393.1|40413.1|40393.1|3
1722897640000|2024-08-05 22:40:40|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|1
1722897670000|2024-08-05 22:41:10|40409.7|40389.7|40406.5|40386.5|40409.7|40389.7|40406.5|40386.5|1
1722897730000|2024-08-05 22:42:10|40403.1|40383.1|40403.1|40383.1|40403.1|40383.1|40403.1|40383.1|1
1722897790000|2024-08-05 22:43:10|40398.1|40378.1|40398.1|40378.1|40398.1|40378.1|40398.1|40378.1|2
1722897800000|2024-08-05 22:43:20|40403.1|40383.1|40403.1|40383.1|40403.1|40383.1|40403.1|40383.1|1
1722897820000|2024-08-05 22:43:40|40401.5|40381.5|40402.4|40382.4|40403.1|40383.1|40401.5|40381.5|0
1722897840000|2024-08-05 22:44:00|40404|40384|40404|40384|40404|40384|40404|40384|0
1722897860000|2024-08-05 22:44:20|40401.5|40381.5|40402.4|40382.4|40402.4|40382.4|40401.5|40381.5|0
1722897890000|2024-08-05 22:44:50|40401.5|40381.5|40397.4|40377.4|40401.5|40381.5|40397.4|40377.4|2
1722897900000|2024-08-05 22:45:00|40395.8|40375.8|40395.8|40375.8|40395.8|40375.8|40394.9|40374.9|4
1722897920000|2024-08-05 22:45:20|40399|40379|40399|40379|40399|40379|40399|40379|0
1722897930000|2024-08-05 22:45:30|40398.1|40378.1|40398.1|40378.1|40399|40379|40398.1|40378.1|1
1722897950000|2024-08-05 22:45:50|40394.9|40374.9|40394|40374|40394.9|40374.9|40394|40374|1
1722897960000|2024-08-05 22:46:00|40390.8|40370.8|40390.8|40370.8|40390.8|40370.8|40390.8|40370.8|0
1722897970000|2024-08-05 22:46:10|40394|40374|40394|40374|40394|40374|40394|40374|0
1722897980000|2024-08-05 22:46:20|40392.4|40372.4|40394.9|40374.9|40394.9|40374.9|40390.8|40370.8|1
1722897990000|2024-08-05 22:46:30|||||||||2
1722898040000|2024-08-05 22:47:20|40399.9|40379.9|40399.9|40379.9|40399.9|40379.9|40399.9|40379.9|4
1722898060000|2024-08-05 22:47:40|40400.8|40380.8|40400.8|40380.8|40400.8|40380.8|40400.8|40380.8|0
1722898080000|2024-08-05 22:48:00|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|0
1722898090000|2024-08-05 22:48:10|||||||||3
1722898110000|2024-08-05 22:48:30|40406.5|40386.5|40406.5|40386.5|40408.1|40388.1|40406.5|40386.5|0
1722898140000|2024-08-05 22:49:00|40405.8|40385.8|40405.8|40385.8|40405.8|40385.8|40405.8|40385.8|2
1722898160000|2024-08-05 22:49:20|40404.9|40384.9|40403.3|40383.3|40404.9|40384.9|40403.3|40383.3|0
1722898190000|2024-08-05 22:49:50|40400.8|40380.8|40402.4|40382.4|40404|40384|40400.8|40380.8|1
1722898200000|2024-08-05 22:50:00|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|3
1722898210000|2024-08-05 22:50:10|40403.3|40383.3|40405.8|40385.8|40405.8|40385.8|40403.3|40383.3|1
1722898220000|2024-08-05 22:50:20|||||||||2
1722898230000|2024-08-05 22:50:30|40404.9|40384.9|40405.8|40385.8|40405.8|40385.8|40404.9|40384.9|0
1722898240000|2024-08-05 22:50:40|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|40404.9|40384.9|1
1722898310000|2024-08-05 22:51:50|40403.3|40383.3|40403.3|40383.3|40403.3|40383.3|40403.3|40383.3|0
1722898320000|2024-08-05 22:52:00|40401.7|40381.7|40401.7|40381.7|40401.7|40381.7|40401.7|40381.7|0
1722898330000|2024-08-05 22:52:10|40403.3|40383.3|40398.3|40378.3|40403.3|40383.3|40398.3|40378.3|1
1722898340000|2024-08-05 22:52:20|40399.9|40379.9|40403.1|40383.1|40403.1|40383.1|40399.9|40379.9|5
1722898380000|2024-08-05 22:53:00|40404.9|40384.9|40408.1|40388.1|40408.1|40388.1|40404.9|40384.9|3
1722898390000|2024-08-05 22:53:10|40404|40384|40404|40384|40404|40384|40404|40384|1
1722898420000|2024-08-05 22:53:40|40404.9|40384.9|40408.2|40388.2|40408.2|40388.2|40404.9|40384.9|7
1722898440000|2024-08-05 22:54:00|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|0
1722898450000|2024-08-05 22:54:10|40409.8|40389.8|40409.8|40389.8|40409.8|40389.8|40409.8|40389.8|0
1722898470000|2024-08-05 22:54:30|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|1
1722898490000|2024-08-05 22:54:50|40412.3|40392.3|40413.9|40393.9|40413.9|40393.9|40412.3|40392.3|5
1722898500000|2024-08-05 22:55:00|40412.3|40392.3|40413.2|40393.2|40413.2|40393.2|40412.3|40392.3|0
1722898510000|2024-08-05 22:55:10|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|0
1722898520000|2024-08-05 22:55:20|40410.7|40390.7|40410.7|40390.7|40410.7|40390.7|40410.7|40390.7|0
1722898530000|2024-08-05 22:55:30|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|0
1722898540000|2024-08-05 22:55:40|40409.1|40389.1|40412.3|40392.3|40412.3|40392.3|40409.1|40389.1|0
1722898560000|2024-08-05 22:56:00|40413.2|40393.2|40414.1|40394.1|40414.1|40394.1|40413.2|40393.2|1
1722898630000|2024-08-05 22:57:10|40418.2|40398.2|40419.1|40399.1|40419.1|40399.1|40418.2|40398.2|3
1722898640000|2024-08-05 22:57:20|40419.9|40399.9|40422.5|40402.5|40424.1|40404.1|40419.9|40399.9|2
1722898650000|2024-08-05 22:57:30|40424.1|40404.1|40424.1|40404.1|40424.1|40404.1|40424.1|40404.1|1
1722898670000|2024-08-05 22:57:50|40425|40405|40425|40405|40425|40405|40425|40405|0
1722898680000|2024-08-05 22:58:00|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|2
1722898690000|2024-08-05 22:58:10|40429.1|40409.1|40429.1|40409.1|40429.1|40409.1|40429.1|40409.1|1
1722898700000|2024-08-05 22:58:20|40430|40410|40430|40410|40430|40410|40429.1|40409.1|4
1722898750000|2024-08-05 22:59:10|||||||||6
1722898790000|2024-08-05 22:59:50|40425.9|40405.9|40430|40410|40430|40410|40425.9|40405.9|4
1722898800000|2024-08-05 23:00:00|40431.6|40411.6|40439.1|40419.1|40439.1|40419.1|40431.6|40411.6|5
1722898830000|2024-08-05 23:00:30|40443.2|40423.2|40446.4|40426.4|40446.4|40426.4|40443.2|40423.2|3
1722898840000|2024-08-05 23:00:40|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|2
1722898850000|2024-08-05 23:00:50|||||||||1
1722898860000|2024-08-05 23:01:00|40441.6|40421.6|40441.6|40421.6|40444.1|40424.1|40441.6|40421.6|1
1722898870000|2024-08-05 23:01:10|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|2
1722898880000|2024-08-05 23:01:20|40445.7|40425.7|40444.1|40424.1|40445.7|40425.7|40444.1|40424.1|4
1722898890000|2024-08-05 23:01:30|40448.2|40428.2|40448.2|40428.2|40448.2|40428.2|40448.2|40428.2|0
1722898900000|2024-08-05 23:01:40|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|40443.2|40423.2|3
1722898910000|2024-08-05 23:01:50|40448.2|40428.2|40455.7|40435.7|40455.7|40435.7|40448.2|40428.2|14
1722898920000|2024-08-05 23:02:00|40456.6|40436.6|40455.7|40435.7|40456.6|40436.6|40455.7|40435.7|1
1722898940000|2024-08-05 23:02:20|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|1
1722898950000|2024-08-05 23:02:30|40459.1|40439.1|40457.5|40437.5|40460.7|40440.7|40456.6|40436.6|1
1722898960000|2024-08-05 23:02:40|40460|40440|40460|40440|40460|40440|40460|40440|0
1722898980000|2024-08-05 23:03:00|40461.6|40441.6|40460|40440|40461.6|40441.6|40460|40440|0
1722898990000|2024-08-05 23:03:10|40458.2|40438.2|40458.2|40438.2|40458.2|40438.2|40458.2|40438.2|2
1722899000000|2024-08-05 23:03:20|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|1
1722899010000|2024-08-05 23:03:30|||||||||1
1722899020000|2024-08-05 23:03:40|40455.7|40435.7|40455.7|40435.7|40455.7|40435.7|40455.7|40435.7|1
1722899030000|2024-08-05 23:03:50|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|0
1722899040000|2024-08-05 23:04:00|40457.5|40437.5|40455|40435|40459.1|40439.1|40455|40435|4
1722899050000|2024-08-05 23:04:10|40453.2|40433.2|40450|40430|40453.2|40433.2|40450|40430|3
1722899060000|2024-08-05 23:04:20|40463.4|40443.4|40470|40450|40470|40450|40463.4|40443.4|10
1722899070000|2024-08-05 23:04:30|40468.2|40448.2|40473.2|40453.2|40478.9|40458.9|40468.2|40448.2|40
1722899080000|2024-08-05 23:04:40|40471.6|40451.6|40468.2|40448.2|40471.6|40451.6|40468.2|40448.2|2
1722899090000|2024-08-05 23:04:50|40482.3|40462.3|40488.2|40468.2|40488.2|40468.2|40482.3|40462.3|24
1722899100000|2024-08-05 23:05:00|40490.7|40470.7|40490.7|40470.7|40492.3|40472.3|40489.1|40469.1|3
1722899110000|2024-08-05 23:05:10|40489.1|40469.1|40489.8|40469.8|40490.7|40470.7|40489.1|40469.1|3
1722899130000|2024-08-05 23:05:30|40488.9|40468.9|40485.7|40465.7|40488.9|40468.9|40485.7|40465.7|1
1722899140000|2024-08-05 23:05:40|40481.6|40461.6|40477.3|40457.3|40481.6|40461.6|40477.3|40457.3|3
1722899150000|2024-08-05 23:05:50|40474.1|40454.1|40474.1|40454.1|40474.1|40454.1|40474.1|40454.1|4
1722899160000|2024-08-05 23:06:00|40473.2|40453.2|40473.2|40453.2|40473.2|40453.2|40473.2|40453.2|0
1722899170000|2024-08-05 23:06:10|||||||||2
1722899180000|2024-08-05 23:06:20|40474.8|40454.8|40482.3|40462.3|40482.3|40462.3|40473.2|40453.2|7
1722899190000|2024-08-05 23:06:30|40483.2|40463.2|40484.8|40464.8|40484.8|40464.8|40483.2|40463.2|3
1722899200000|2024-08-05 23:06:40|40485.7|40465.7|40487.3|40467.3|40487.3|40467.3|40485.7|40465.7|1
1722899210000|2024-08-05 23:06:50|40488.2|40468.2|40487.3|40467.3|40488.2|40468.2|40484.8|40464.8|2
1722899220000|2024-08-05 23:07:00|40488.2|40468.2|40494.8|40474.8|40494.8|40474.8|40488.2|40468.2|8
1722899230000|2024-08-05 23:07:10|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|1
1722899240000|2024-08-05 23:07:20|||||||||1
1722899250000|2024-08-05 23:07:30|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|2
1722899270000|2024-08-05 23:07:50|40504.8|40484.8|40504.8|40484.8|40504.8|40484.8|40504.8|40484.8|0
1722899280000|2024-08-05 23:08:00|40507.3|40487.3|40505.7|40485.7|40507.3|40487.3|40505.7|40485.7|3
1722899310000|2024-08-05 23:08:30|40507.3|40487.3|40504.8|40484.8|40507.3|40487.3|40504.8|40484.8|7
1722899320000|2024-08-05 23:08:40|||||||||1
1722899340000|2024-08-05 23:09:00|40503.9|40483.9|40503.2|40483.2|40504.8|40484.8|40502.3|40482.3|13
1722899350000|2024-08-05 23:09:10|40504.1|40484.1|40507.3|40487.3|40507.3|40487.3|40504.1|40484.1|4
1722899370000|2024-08-05 23:09:30|40511.5|40491.5|40514.8|40494.8|40514.8|40494.8|40511.5|40491.5|4
1722899380000|2024-08-05 23:09:40|40516.5|40496.5|40518.1|40498.1|40518.1|40498.1|40516.5|40496.5|1
1722899390000|2024-08-05 23:09:50|40516.5|40496.5|40516.5|40496.5|40517.3|40497.3|40516.5|40496.5|1
1722899400000|2024-08-05 23:10:00|40509.7|40489.7|40506.5|40486.5|40509.7|40489.7|40506.5|40486.5|2
1722899440000|2024-08-05 23:10:40|||||||||5
1722899450000|2024-08-05 23:10:50|||||||||2
1722899460000|2024-08-05 23:11:00|||||||||1
1722899470000|2024-08-05 23:11:10|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|0
1722899480000|2024-08-05 23:11:20|40506.5|40486.5|40505.6|40485.6|40506.5|40486.5|40505.6|40485.6|1
1722899490000|2024-08-05 23:11:30|40503.1|40483.1|40505.6|40485.6|40505.6|40485.6|40503.1|40483.1|1
1722899520000|2024-08-05 23:12:00|||||||||3
1722899530000|2024-08-05 23:12:10|40509.7|40489.7|40518.1|40498.1|40518.1|40498.1|40509.7|40489.7|2
1722899550000|2024-08-05 23:12:30|40519.9|40499.9|40521.5|40501.5|40521.5|40501.5|40519.9|40499.9|2
1722899560000|2024-08-05 23:12:40|||||||||11
1722899570000|2024-08-05 23:12:50|40516.5|40496.5|40516.5|40496.5|40516.5|40496.5|40516.5|40496.5|3
1722899580000|2024-08-05 23:13:00|40515.6|40495.6|40515.6|40495.6|40515.6|40495.6|40515.6|40495.6|1
1722899590000|2024-08-05 23:13:10|40511.5|40491.5|40515.6|40495.6|40515.6|40495.6|40511.5|40491.5|0
1722899610000|2024-08-05 23:13:30|40514|40494|40514|40494|40514|40494|40514|40494|0
1722899620000|2024-08-05 23:13:40|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|0
1722899640000|2024-08-05 23:14:00|||||||||1
1722899660000|2024-08-05 23:14:20|||||||||1
1722899670000|2024-08-05 23:14:30|||||||||1
1722899680000|2024-08-05 23:14:40|40512.4|40492.4|40515.6|40495.6|40515.6|40495.6|40512.4|40492.4|1
1722899690000|2024-08-05 23:14:50|40514|40494|40516.5|40496.5|40516.5|40496.5|40514|40494|2
1722899700000|2024-08-05 23:15:00|40515.6|40495.6|40516.5|40496.5|40516.5|40496.5|40511.5|40491.5|6
1722899720000|2024-08-05 23:15:20|40519.7|40499.7|40519.7|40499.7|40519.7|40499.7|40519.7|40499.7|0
1722899750000|2024-08-05 23:15:50|40518.1|40498.1|40519.7|40499.7|40519.7|40499.7|40518.1|40498.1|1
1722899760000|2024-08-05 23:16:00|40518.1|40498.1|40516.5|40496.5|40518.1|40498.1|40516.5|40496.5|2
1722899810000|2024-08-05 23:16:50|40517.4|40497.4|40517.4|40497.4|40517.4|40497.4|40517.4|40497.4|3
1722899820000|2024-08-05 23:17:00|40519|40499|40530.6|40510.6|40530.6|40510.6|40519|40499|3
1722899830000|2024-08-05 23:17:10|40531.5|40511.5|40531.5|40511.5|40531.5|40511.5|40531.5|40511.5|0
1722899840000|2024-08-05 23:17:20|40532.4|40512.4|40535.6|40515.6|40535.6|40515.6|40532.4|40512.4|4
1722899850000|2024-08-05 23:17:30|40536.5|40516.5|40538.1|40518.1|40538.1|40518.1|40536.5|40516.5|2
1722899880000|2024-08-05 23:18:00|40535.6|40515.6|40530.6|40510.6|40537.4|40517.4|40530.6|40510.6|5
1722899890000|2024-08-05 23:18:10|40526.5|40506.5|40530.6|40510.6|40530.6|40510.6|40526.5|40506.5|2
1722899900000|2024-08-05 23:18:20|40531.5|40511.5|40533.1|40513.1|40533.1|40513.1|40531.5|40511.5|1
1722899910000|2024-08-05 23:18:30|40530.6|40510.6|40530.6|40510.6|40530.6|40510.6|40530.6|40510.6|2
1722899920000|2024-08-05 23:18:40|40531.5|40511.5|40530.6|40510.6|40531.5|40511.5|40530.6|40510.6|0
1722899930000|2024-08-05 23:18:50|40531.5|40511.5|40530.6|40510.6|40531.5|40511.5|40530.6|40510.6|0
1722899960000|2024-08-05 23:19:20|40529|40509|40529|40509|40530.6|40510.6|40529|40509|1
1722899970000|2024-08-05 23:19:30|40530.6|40510.6|40530.6|40510.6|40530.6|40510.6|40530.6|40510.6|0
1722899980000|2024-08-05 23:19:40|40527.4|40507.4|40530.6|40510.6|40530.6|40510.6|40526.5|40506.5|0
1722899990000|2024-08-05 23:19:50|40529|40509|40526.5|40506.5|40529|40509|40526.5|40506.5|4
1722900000000|2024-08-05 23:20:00|40524.9|40504.9|40516.5|40496.5|40524.9|40504.9|40516.5|40496.5|3
1722900010000|2024-08-05 23:20:10|||||||||1
1722900020000|2024-08-05 23:20:20|40509|40489|40509|40489|40509|40489|40509|40489|2
1722900030000|2024-08-05 23:20:30|40504.9|40484.9|40506.5|40486.5|40506.5|40486.5|40504.9|40484.9|3
1722900040000|2024-08-05 23:20:40|||||||||2
1722900060000|2024-08-05 23:21:00|40507.4|40487.4|40509|40489|40510.6|40490.6|40507.4|40487.4|2
1722900070000|2024-08-05 23:21:10|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|11
1722900080000|2024-08-05 23:21:20|40501.5|40481.5|40501.5|40481.5|40501.5|40481.5|40501.5|40481.5|0
1722900090000|2024-08-05 23:21:30|40504.7|40484.7|40508.1|40488.1|40508.1|40488.1|40504.7|40484.7|1
1722900100000|2024-08-05 23:21:40|40506.5|40486.5|40508.1|40488.1|40508.1|40488.1|40506.5|40486.5|0
1722900110000|2024-08-05 23:21:50|40510.6|40490.6|40512.2|40492.2|40512.2|40492.2|40510.6|40490.6|0
1722900120000|2024-08-05 23:22:00|40513.1|40493.1|40515.6|40495.6|40515.6|40495.6|40513.1|40493.1|1
1722900130000|2024-08-05 23:22:10|40517.2|40497.2|40520.6|40500.6|40520.6|40500.6|40517.2|40497.2|4
1722900170000|2024-08-05 23:22:50|40519|40499|40519|40499|40519|40499|40519|40499|3
1722900180000|2024-08-05 23:23:00|40520.6|40500.6|40519|40499|40520.6|40500.6|40519|40499|0
1722900190000|2024-08-05 23:23:10|40516.5|40496.5|40514|40494|40516.5|40496.5|40514|40494|1
1722900200000|2024-08-05 23:23:20|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|2
1722900220000|2024-08-05 23:23:40|||||||||1
1722900230000|2024-08-05 23:23:50|40514|40494|40514|40494|40514|40494|40514|40494|0
1722900240000|2024-08-05 23:24:00|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|0
1722900270000|2024-08-05 23:24:30|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|2
1722900280000|2024-08-05 23:24:40|40509.7|40489.7|40506.5|40486.5|40509.7|40489.7|40506.5|40486.5|0
1722900290000|2024-08-05 23:24:50|||||||||1
1722900300000|2024-08-05 23:25:00|40505.6|40485.6|40510.6|40490.6|40510.6|40490.6|40505.6|40485.6|3
1722900320000|2024-08-05 23:25:20|40511.5|40491.5|40515.6|40495.6|40515.6|40495.6|40511.5|40491.5|4
1722900340000|2024-08-05 23:25:40|40523.3|40503.3|40524.9|40504.9|40524.9|40504.9|40523.3|40503.3|4
1722900350000|2024-08-05 23:25:50|40526.5|40506.5|40528.1|40508.1|40528.1|40508.1|40526.5|40506.5|3
1722900360000|2024-08-05 23:26:00|40529.9|40509.9|40530.6|40510.6|40531.5|40511.5|40529.9|40509.9|6
1722900370000|2024-08-05 23:26:10|40531.5|40511.5|40531.5|40511.5|40531.5|40511.5|40531.5|40511.5|2
1722900380000|2024-08-05 23:26:20|40533.1|40513.1|40533.1|40513.1|40533.1|40513.1|40533.1|40513.1|1
1722900390000|2024-08-05 23:26:30|40535.6|40515.6|40535.6|40515.6|40535.6|40515.6|40535.6|40515.6|1
1722900410000|2024-08-05 23:26:50|||||||||4
1722900420000|2024-08-05 23:27:00|40534.8|40514.8|40531.5|40511.5|40534.8|40514.8|40531.5|40511.5|0
1722900440000|2024-08-05 23:27:20|40530.6|40510.6|40528.1|40508.1|40530.6|40510.6|40528.1|40508.1|4
1722900460000|2024-08-05 23:27:40|40526.5|40506.5|40526.5|40506.5|40526.5|40506.5|40526.5|40506.5|7
1722900490000|2024-08-05 23:28:10|40524.9|40504.9|40526.5|40506.5|40526.5|40506.5|40524|40504|9
1722900500000|2024-08-05 23:28:20|||||||||1
1722900510000|2024-08-05 23:28:30|40528.2|40508.2|40526.5|40506.5|40528.2|40508.2|40526.5|40506.5|1
1722900540000|2024-08-05 23:29:00|40527.4|40507.4|40531.5|40511.5|40531.5|40511.5|40527.4|40507.4|4
1722900550000|2024-08-05 23:29:10|40532.4|40512.4|40534.9|40514.9|40534.9|40514.9|40532.4|40512.4|5
1722900560000|2024-08-05 23:29:20|40536.5|40516.5|40536.5|40516.5|40536.5|40516.5|40536.5|40516.5|1
1722900570000|2024-08-05 23:29:30|40537.4|40517.4|40539|40519|40539|40519|40537.4|40517.4|2
1722900580000|2024-08-05 23:29:40|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|0
1722900590000|2024-08-05 23:29:50|40535.7|40515.7|40539.1|40519.1|40539.1|40519.1|40535.7|40515.7|13
1722900600000|2024-08-05 23:30:00|40540.7|40520.7|40540.7|40520.7|40540.7|40520.7|40539.1|40519.1|4
1722900610000|2024-08-05 23:30:10|40539.1|40519.1|40539.1|40519.1|40539.1|40519.1|40539.1|40519.1|4
1722900620000|2024-08-05 23:30:20|40541.6|40521.6|40541.6|40521.6|40541.6|40521.6|40541.6|40521.6|1
1722900630000|2024-08-05 23:30:30|40543.2|40523.2|40546.6|40526.6|40546.6|40526.6|40543.2|40523.2|4
1722900640000|2024-08-05 23:30:40|40548.2|40528.2|40550.7|40530.7|40550.7|40530.7|40548.2|40528.2|3
1722900650000|2024-08-05 23:30:50|40551.6|40531.6|40554.9|40534.9|40554.9|40534.9|40551.6|40531.6|3
1722900660000|2024-08-05 23:31:00|40555.8|40535.8|40555.8|40535.8|40555.8|40535.8|40555.8|40535.8|5
1722900670000|2024-08-05 23:31:10|40559.1|40539.1|40564.1|40544.1|40564.1|40544.1|40557.4|40537.4|9
1722900680000|2024-08-05 23:31:20|40561.6|40541.6|40559.9|40539.9|40561.6|40541.6|40559.1|40539.1|4
1722900690000|2024-08-05 23:31:30|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|0
1722900720000|2024-08-05 23:32:00|40559.1|40539.1|40556.6|40536.6|40559.1|40539.1|40556.6|40536.6|1
1722900730000|2024-08-05 23:32:10|40554.1|40534.1|40549.1|40529.1|40554.1|40534.1|40549.1|40529.1|1
1722900740000|2024-08-05 23:32:20|40545.7|40525.7|40544.1|40524.1|40545.7|40525.7|40544.1|40524.1|2
1722900750000|2024-08-05 23:32:30|40543.2|40523.2|40536.6|40516.6|40543.2|40523.2|40536.6|40516.6|0
1722900760000|2024-08-05 23:32:40|40534.1|40514.1|40534.1|40514.1|40534.1|40514.1|40534.1|40514.1|2
1722900770000|2024-08-05 23:32:50|40530.8|40510.8|40534.1|40514.1|40534.1|40514.1|40530.8|40510.8|0
1722900780000|2024-08-05 23:33:00|||||||||5
1722900790000|2024-08-05 23:33:10|40532.3|40512.3|40534.1|40514.1|40534.1|40514.1|40532.3|40512.3|1
1722900800000|2024-08-05 23:33:20|40532.5|40512.5|40534.1|40514.1|40534.1|40514.1|40532.5|40512.5|0
1722900820000|2024-08-05 23:33:40|40535.7|40515.7|40535.7|40515.7|40535.7|40515.7|40535.7|40515.7|0
1722900830000|2024-08-05 23:33:50|40534.1|40514.1|40534.1|40514.1|40535|40515|40534.1|40514.1|1
1722900840000|2024-08-05 23:34:00|40535|40515|40534.1|40514.1|40535|40515|40534.1|40514.1|0
1722900870000|2024-08-05 23:34:30|40531.6|40511.6|40530|40510|40534.1|40514.1|40530|40510|0
1722900890000|2024-08-05 23:34:50|40530.9|40510.9|40531.6|40511.6|40531.6|40511.6|40530.9|40510.9|2
1722900900000|2024-08-05 23:35:00|40530|40510|40530.9|40510.9|40530.9|40510.9|40530|40510|0
1722900910000|2024-08-05 23:35:10|40530|40510|40530|40510|40530|40510|40530|40510|0
1722900920000|2024-08-05 23:35:20|40529.1|40509.1|40530.9|40510.9|40530.9|40510.9|40529.1|40509.1|1
1722900930000|2024-08-05 23:35:30|40530|40510|40530.9|40510.9|40530.9|40510.9|40530|40510|0
1722900940000|2024-08-05 23:35:40|40532.5|40512.5|40532.5|40512.5|40532.5|40512.5|40532.5|40512.5|0
1722900950000|2024-08-05 23:35:50|40534.1|40514.1|40534.1|40514.1|40534.1|40514.1|40533.2|40513.2|2
1722900960000|2024-08-05 23:36:00|40530.9|40510.9|40534.1|40514.1|40534.1|40514.1|40530|40510|0
1722900970000|2024-08-05 23:36:10|40532.5|40512.5|40530|40510|40532.5|40512.5|40530|40510|0
1722900990000|2024-08-05 23:36:30|40530.9|40510.9|40530.9|40510.9|40534.1|40514.1|40530|40510|1
1722901000000|2024-08-05 23:36:40|40532.5|40512.5|40534.1|40514.1|40534.1|40514.1|40532.5|40512.5|0
1722901010000|2024-08-05 23:36:50|40535|40515|40535|40515|40535|40515|40535|40515|3
1722901020000|2024-08-05 23:37:00|40539.3|40519.3|40545|40525|40545|40525|40539.3|40519.3|4
1722901030000|2024-08-05 23:37:10|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|2
1722901040000|2024-08-05 23:37:20|40549.1|40529.1|40550|40530|40550|40530|40549.1|40529.1|0
1722901050000|2024-08-05 23:37:30|40545.9|40525.9|40550|40530|40550|40530|40545.9|40525.9|2
1722901070000|2024-08-05 23:37:50|40550.9|40530.9|40550.9|40530.9|40550.9|40530.9|40550.9|40530.9|2
1722901080000|2024-08-05 23:38:00|40552.5|40532.5|40556.6|40536.6|40556.6|40536.6|40552.5|40532.5|4
1722901090000|2024-08-05 23:38:10|40555|40535|40555|40535|40555|40535|40555|40535|2
1722901110000|2024-08-05 23:38:30|40554.1|40534.1|40554.1|40534.1|40554.1|40534.1|40554.1|40534.1|1
1722901120000|2024-08-05 23:38:40|40552.5|40532.5|40552.5|40532.5|40552.5|40532.5|40552.5|40532.5|0
1722901130000|2024-08-05 23:38:50|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|1
1722901140000|2024-08-05 23:39:00|40555|40535|40557.5|40537.5|40559.1|40539.1|40555|40535|2
1722901150000|2024-08-05 23:39:10|40560|40540|40560|40540|40560|40540|40560|40540|1
1722901180000|2024-08-05 23:39:40|40560.9|40540.9|40560.9|40540.9|40560.9|40540.9|40560.9|40540.9|0
1722901190000|2024-08-05 23:39:50|40562.5|40542.5|40562.5|40542.5|40562.5|40542.5|40562.5|40542.5|4
1722901200000|2024-08-05 23:40:00|40565.9|40545.9|40560|40540|40565.9|40545.9|40560|40540|3
1722901240000|2024-08-05 23:40:40|40559.1|40539.1|40569.1|40549.1|40569.1|40549.1|40559.1|40539.1|12
1722901280000|2024-08-05 23:41:20|||||||||3
1722901320000|2024-08-05 23:42:00|40567.3|40547.3|40565|40545|40567.3|40547.3|40565|40545|5
1722901330000|2024-08-05 23:42:10|||||||||1
1722901340000|2024-08-05 23:42:20|||||||||1
1722901350000|2024-08-05 23:42:30|40564.1|40544.1|40567.5|40547.5|40567.5|40547.5|40564.1|40544.1|4
1722901380000|2024-08-05 23:43:00|40569.1|40549.1|40567.5|40547.5|40569.1|40549.1|40567.5|40547.5|1
1722901390000|2024-08-05 23:43:10|40568.4|40548.4|40571.6|40551.6|40571.6|40551.6|40568.4|40548.4|2
1722901400000|2024-08-05 23:43:20|||||||||1
1722901410000|2024-08-05 23:43:30|40570|40550|40571.6|40551.6|40571.6|40551.6|40570|40550|2
1722901420000|2024-08-05 23:43:40|40570|40550|40571.6|40551.6|40571.6|40551.6|40570|40550|2
1722901430000|2024-08-05 23:43:50|||||||||1
1722901440000|2024-08-05 23:44:00|40570|40550|40566.6|40546.6|40570|40550|40566.6|40546.6|2
1722901450000|2024-08-05 23:44:10|40565|40545|40570|40550|40570|40550|40565|40545|9
1722901460000|2024-08-05 23:44:20|40570.9|40550.9|40570.9|40550.9|40570.9|40550.9|40570.9|40550.9|0
1722901480000|2024-08-05 23:44:40|40568.4|40548.4|40570|40550|40570|40550|40568.4|40548.4|3
1722901490000|2024-08-05 23:44:50|40570.9|40550.9|40572.5|40552.5|40573.4|40553.4|40570.9|40550.9|13
1722901500000|2024-08-05 23:45:00|40568.4|40548.4|40560.9|40540.9|40568.4|40548.4|40560.9|40540.9|5
1722901510000|2024-08-05 23:45:10|40562.5|40542.5|40560.9|40540.9|40562.5|40542.5|40560.9|40540.9|0
1722901520000|2024-08-05 23:45:20|40560|40540|40559.1|40539.1|40560|40540|40559.1|40539.1|9
1722901530000|2024-08-05 23:45:30|40560|40540|40560|40540|40560|40540|40560|40540|0
1722901550000|2024-08-05 23:45:50|40558.2|40538.2|40542.5|40522.5|40558.2|40538.2|40542.5|40522.5|5
1722901570000|2024-08-05 23:46:10|40544.3|40524.3|40547.5|40527.5|40547.5|40527.5|40544.3|40524.3|9
1722901580000|2024-08-05 23:46:20|40545.9|40525.9|40542.5|40522.5|40545.9|40525.9|40542.5|40522.5|2
1722901590000|2024-08-05 23:46:30|40539.1|40519.1|40539.1|40519.1|40539.1|40519.1|40539.1|40519.1|2
1722901610000|2024-08-05 23:46:50|40537.5|40517.5|40539.1|40519.1|40540|40520|40536.6|40516.6|3
1722901620000|2024-08-05 23:47:00|40537.5|40517.5|40537.5|40517.5|40537.5|40517.5|40537.5|40517.5|0
1722901630000|2024-08-05 23:47:10|40541.6|40521.6|40539.1|40519.1|40541.6|40521.6|40537.5|40517.5|1
1722901640000|2024-08-05 23:47:20|40541.6|40521.6|40541.6|40521.6|40541.6|40521.6|40540.7|40520.7|0
1722901680000|2024-08-05 23:48:00|40540|40520|40536.6|40516.6|40540|40520|40536.6|40516.6|4
1722901700000|2024-08-05 23:48:20|40535|40515|40535|40515|40535|40515|40535|40515|1
1722901720000|2024-08-05 23:48:40|40536.6|40516.6|40536.6|40516.6|40536.6|40516.6|40536.6|40516.6|0
1722901730000|2024-08-05 23:48:50|40535|40515|40536.6|40516.6|40536.6|40516.6|40535|40515|1
1722901740000|2024-08-05 23:49:00|40561.5|40541.5|40613.8|40593.8|40613.8|40593.8|40561.5|40541.5|28
1722901750000|2024-08-05 23:49:10|40612.9|40592.9|40597.2|40577.2|40612.9|40592.9|40597.2|40577.2|26
1722901760000|2024-08-05 23:49:20|||||||||1
1722901780000|2024-08-05 23:49:40|40598.8|40578.8|40605.6|40585.6|40605.6|40585.6|40597.2|40577.2|6
1722901790000|2024-08-05 23:49:50|40608.1|40588.1|40607.2|40587.2|40608.1|40588.1|40607.2|40587.2|10
1722901800000|2024-08-05 23:50:00|40604.7|40584.7|40599.7|40579.7|40604.7|40584.7|40599.7|40579.7|4
1722901810000|2024-08-05 23:50:10|40598.1|40578.1|40598.1|40578.1|40598.1|40578.1|40598.1|40578.1|3
1722901820000|2024-08-05 23:50:20|40599.7|40579.7|40597.2|40577.2|40599.7|40579.7|40597.2|40577.2|1
1722901830000|2024-08-05 23:50:30|40596.3|40576.3|40589.7|40569.7|40596.3|40576.3|40589.7|40569.7|2
1722901840000|2024-08-05 23:50:40|40588.8|40568.8|40587.9|40567.9|40588.8|40568.8|40586.3|40566.3|5
1722901850000|2024-08-05 23:50:50|40587|40567|40585.4|40565.4|40587|40567|40585.4|40565.4|0
1722901860000|2024-08-05 23:51:00|40582.9|40562.9|40575.4|40555.4|40582.9|40562.9|40573.8|40553.8|21
1722901870000|2024-08-05 23:51:10|40571.3|40551.3|40570.4|40550.4|40571.3|40551.3|40570.4|40550.4|6
1722901880000|2024-08-05 23:51:20|40567.9|40547.9|40565.4|40545.4|40567.9|40547.9|40565.4|40545.4|4
1722901890000|2024-08-05 23:51:30|40566.3|40546.3|40573.7|40553.7|40573.7|40553.7|40565.4|40545.4|4
1722901900000|2024-08-05 23:51:40|40570.4|40550.4|40570.4|40550.4|40573.7|40553.7|40570.4|40550.4|1
1722901910000|2024-08-05 23:51:50|40571.3|40551.3|40572.9|40552.9|40574.6|40554.6|40570.4|40550.4|4
1722901920000|2024-08-05 23:52:00|40574.6|40554.6|40590.4|40570.4|40590.4|40570.4|40571.3|40551.3|17
1722901930000|2024-08-05 23:52:10|40592.2|40572.2|40593.8|40573.8|40593.8|40573.8|40592.2|40572.2|0
1722901940000|2024-08-05 23:52:20|40595.6|40575.6|40595.6|40575.6|40595.6|40575.6|40595.6|40575.6|0
1722901950000|2024-08-05 23:52:30|40594.7|40574.7|40601.3|40581.3|40603.7|40583.7|40593.8|40573.8|12
1722901960000|2024-08-05 23:52:40|||||||||12
1722901980000|2024-08-05 23:53:00|40603.8|40583.8|40603.8|40583.8|40603.8|40583.8|40603.8|40583.8|2
1722901990000|2024-08-05 23:53:10|40605.4|40585.4|40603.8|40583.8|40605.4|40585.4|40603.8|40583.8|2
1722902000000|2024-08-05 23:53:20|40607.9|40587.9|40607.9|40587.9|40607.9|40587.9|40607.9|40587.9|5
1722902010000|2024-08-05 23:53:30|40612.9|40592.9|40612.9|40592.9|40612.9|40592.9|40612.9|40592.9|4
1722902020000|2024-08-05 23:53:40|40611.3|40591.3|40613.1|40593.1|40614.7|40594.7|40611.3|40591.3|3
1722902030000|2024-08-05 23:53:50|40614.7|40594.7|40614.7|40594.7|40614.7|40594.7|40614.7|40594.7|1
1722902040000|2024-08-05 23:54:00|40613.1|40593.1|40606.5|40586.5|40613.1|40593.1|40606.5|40586.5|4
1722902050000|2024-08-05 23:54:10|40604.7|40584.7|40598.1|40578.1|40604.7|40584.7|40598.1|40578.1|3
1722902060000|2024-08-05 23:54:20|||||||||4
1722902070000|2024-08-05 23:54:30|40599.7|40579.7|40599.7|40579.7|40599.7|40579.7|40599.7|40579.7|0
1722902080000|2024-08-05 23:54:40|40598.1|40578.1|40599.7|40579.7|40599.7|40579.7|40598.1|40578.1|0
1722902090000|2024-08-05 23:54:50|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|6
1722902100000|2024-08-05 23:55:00|40599.7|40579.7|40595.6|40575.6|40599.7|40579.7|40595.6|40575.6|3
1722902110000|2024-08-05 23:55:10|40597.2|40577.2|40597.2|40577.2|40597.2|40577.2|40597.2|40577.2|1
1722902120000|2024-08-05 23:55:20|40598.1|40578.1|40601.3|40581.3|40601.3|40581.3|40598.1|40578.1|0
1722902130000|2024-08-05 23:55:30|40598.1|40578.1|40597.2|40577.2|40601.3|40581.3|40597.2|40577.2|2
1722902140000|2024-08-05 23:55:40|40599|40579|40599|40579|40599|40579|40599|40579|0
1722902150000|2024-08-05 23:55:50|40598.1|40578.1|40600.6|40580.6|40600.6|40580.6|40598.1|40578.1|0
1722902160000|2024-08-05 23:56:00|40601.5|40581.5|40601.5|40581.5|40601.5|40581.5|40601.5|40581.5|0
1722902170000|2024-08-05 23:56:10|40600.6|40580.6|40602.2|40582.2|40602.2|40582.2|40600.6|40580.6|3
1722902180000|2024-08-05 23:56:20|40604.7|40584.7|40611.4|40591.4|40611.4|40591.4|40603.9|40583.9|7
1722902190000|2024-08-05 23:56:30|40609.7|40589.7|40612.2|40592.2|40613.1|40593.1|40608.1|40588.1|1
1722902200000|2024-08-05 23:56:40|40610.6|40590.6|40603.1|40583.1|40610.6|40590.6|40603.1|40583.1|4
1722902210000|2024-08-05 23:56:50|40602.2|40582.2|40600.6|40580.6|40602.2|40582.2|40600.6|40580.6|1
1722902220000|2024-08-05 23:57:00|40599.7|40579.7|40595.6|40575.6|40599.7|40579.7|40594|40574|0
1722902230000|2024-08-05 23:57:10|40596.5|40576.5|40594|40574|40596.5|40576.5|40594|40574|1
1722902240000|2024-08-05 23:57:20|40595.6|40575.6|40591.5|40571.5|40595.6|40575.6|40589.9|40569.9|1
1722902260000|2024-08-05 23:57:40|||||||||1
1722902270000|2024-08-05 23:57:50|40586.5|40566.5|40578.1|40558.1|40586.5|40566.5|40578.1|40558.1|13
1722902280000|2024-08-05 23:58:00|40576.5|40556.5|40573.1|40553.1|40576.5|40556.5|40573.1|40553.1|4
1722902290000|2024-08-05 23:58:10|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|2
1722902300000|2024-08-05 23:58:20|40570.6|40550.6|40573.1|40553.1|40573.1|40553.1|40569|40549|3
1722902320000|2024-08-05 23:58:40|40572.3|40552.3|40564.9|40544.9|40572.3|40552.3|40564.9|40544.9|13
1722902330000|2024-08-05 23:58:50|40564|40544|40561.4|40541.4|40564|40544|40561.4|40541.4|5
1722902340000|2024-08-05 23:59:00|40558.1|40538.1|40562.3|40542.3|40562.3|40542.3|40558.1|40538.1|4
1722902370000|2024-08-05 23:59:30|40560.6|40540.6|40564|40544|40564|40544|40560.6|40540.6|3
1722902380000|2024-08-05 23:59:40|40563.1|40543.1|40564|40544|40567.3|40547.3|40563.1|40543.1|3
1722902390000|2024-08-05 23:59:50|40565.6|40545.6|40565.6|40545.6|40567.3|40547.3|40565.6|40545.6|3
1722902400000|2024-08-06 00:00:00|40568.1|40548.1|40529.9|40509.9|40573.1|40553.1|40529.9|40509.9|39
1722902410000|2024-08-06 00:00:10|40526.7|40506.7|40513.3|40493.3|40526.7|40506.7|40510.8|40490.8|8
1722902420000|2024-08-06 00:00:20|40511.7|40491.7|40522.6|40502.6|40522.6|40502.6|40511.7|40491.7|12
1722902430000|2024-08-06 00:00:30|40527.6|40507.6|40519.2|40499.2|40527.6|40507.6|40516.7|40496.7|7
1722902440000|2024-08-06 00:00:40|40517.6|40497.6|40517.6|40497.6|40522.6|40502.6|40516|40496|21
1722902450000|2024-08-06 00:00:50|40513.5|40493.5|40525.8|40505.8|40525.8|40505.8|40513.5|40493.5|21
1722902460000|2024-08-06 00:01:00|40524.9|40504.9|40524.2|40504.2|40524.9|40504.9|40516.7|40496.7|16
1722902470000|2024-08-06 00:01:10|40521.7|40501.7|40516.7|40496.7|40526.7|40506.7|40514.2|40494.2|6
1722902480000|2024-08-06 00:01:20|40517.6|40497.6|40530.1|40510.1|40530.1|40510.1|40516.7|40496.7|2
1722902490000|2024-08-06 00:01:30|40531.7|40511.7|40534.2|40514.2|40535.8|40515.8|40531.7|40511.7|13
1722902500000|2024-08-06 00:01:40|40535.1|40515.1|40546.7|40526.7|40554.2|40534.2|40535.1|40515.1|8
1722902510000|2024-08-06 00:01:50|40544.2|40524.2|40534.2|40514.2|40544.2|40524.2|40534.2|40514.2|6
1722902520000|2024-08-06 00:02:00|40535.8|40515.8|40529.9|40509.9|40535.8|40515.8|40525.8|40505.8|10
1722902530000|2024-08-06 00:02:10|40529|40509|40532.4|40512.4|40532.4|40512.4|40521.7|40501.7|9
1722902540000|2024-08-06 00:02:20|40534|40514|40539.9|40519.9|40542.3|40522.3|40533.3|40513.3|2
1722902550000|2024-08-06 00:02:30|40544|40524|40540.8|40520.8|40544|40524|40539.9|40519.9|6
1722902560000|2024-08-06 00:02:40|40536.7|40516.7|40551.7|40531.7|40551.7|40531.7|40536.7|40516.7|12
1722902570000|2024-08-06 00:02:50|40553.3|40533.3|40556.7|40536.7|40557.4|40537.4|40553.3|40533.3|5
1722902580000|2024-08-06 00:03:00|40554.2|40534.2|40557.6|40537.6|40557.6|40537.6|40552.6|40532.6|10
1722902590000|2024-08-06 00:03:10|40555.8|40535.8|40557.6|40537.6|40557.6|40537.6|40555.8|40535.8|0
1722902600000|2024-08-06 00:03:20|40560.1|40540.1|40563.3|40543.3|40563.3|40543.3|40560.1|40540.1|11
1722902610000|2024-08-06 00:03:30|40566.7|40546.7|40574.1|40554.1|40574.1|40554.1|40566.7|40546.7|5
1722902620000|2024-08-06 00:03:40|40570.8|40550.8|40574.9|40554.9|40578.2|40558.2|40566.7|40546.7|5
1722902630000|2024-08-06 00:03:50|40578.2|40558.2|40589.9|40569.9|40589.9|40569.9|40578.2|40558.2|7
1722902640000|2024-08-06 00:04:00|40586.7|40566.7|40581.7|40561.7|40586.7|40566.7|40572.6|40552.6|13
1722902650000|2024-08-06 00:04:10|40577.6|40557.6|40575.1|40555.1|40577.6|40557.6|40568.5|40548.5|6
1722902660000|2024-08-06 00:04:20|40576.7|40556.7|40585.8|40565.8|40585.8|40565.8|40575.1|40555.1|2
1722902670000|2024-08-06 00:04:30|40582.6|40562.6|40594.2|40574.2|40596.7|40576.7|40582.6|40562.6|14
1722902680000|2024-08-06 00:04:40|40592.6|40572.6|40597.6|40577.6|40601.7|40581.7|40592.6|40572.6|19
1722902690000|2024-08-06 00:04:50|40594.4|40574.4|40576.9|40556.9|40594.4|40574.4|40576.9|40556.9|18
1722902700000|2024-08-06 00:05:00|40575.1|40555.1|40581|40561|40586.7|40566.7|40571.9|40551.9|8
1722902710000|2024-08-06 00:05:10|40577.6|40557.6|40574.4|40554.4|40577.6|40557.6|40572.6|40552.6|3
1722902720000|2024-08-06 00:05:20|40573.5|40553.5|40583.5|40563.5|40585.1|40565.1|40572.6|40552.6|3
1722902730000|2024-08-06 00:05:30|40584.4|40564.4|40581.9|40561.9|40593.5|40573.5|40581.9|40561.9|12
1722902740000|2024-08-06 00:05:40|40576.9|40556.9|40573.5|40553.5|40576.9|40556.9|40573.5|40553.5|9
1722902750000|2024-08-06 00:05:50|40575.1|40555.1|40577.6|40557.6|40577.6|40557.6|40573.5|40553.5|3
1722902760000|2024-08-06 00:06:00|40578.5|40558.5|40577.6|40557.6|40581.7|40561.7|40576.7|40556.7|6
1722902770000|2024-08-06 00:06:10|40574.4|40554.4|40587.6|40567.6|40587.6|40567.6|40574.4|40554.4|4
1722902780000|2024-08-06 00:06:20|40586.7|40566.7|40591.7|40571.7|40591.7|40571.7|40585.1|40565.1|3
1722902790000|2024-08-06 00:06:30|40595|40575|40600|40580|40600|40580|40595|40575|1
1722902800000|2024-08-06 00:06:40|40600.8|40580.8|40611.7|40591.7|40611.7|40591.7|40600.8|40580.8|6
1722902810000|2024-08-06 00:06:50|40609.1|40589.1|40606.7|40586.7|40609.1|40589.1|40602.6|40582.6|4
1722902820000|2024-08-06 00:07:00|40609.2|40589.2|40610.1|40590.1|40612.6|40592.6|40607.6|40587.6|5
1722902830000|2024-08-06 00:07:10|40609.2|40589.2|40595.8|40575.8|40609.2|40589.2|40595.8|40575.8|2
1722902840000|2024-08-06 00:07:20|40593.3|40573.3|40592.6|40572.6|40593.3|40573.3|40588.5|40568.5|1
1722902850000|2024-08-06 00:07:30|40591.7|40571.7|40595.1|40575.1|40598.5|40578.5|40591.7|40571.7|9
1722902860000|2024-08-06 00:07:40|40593.5|40573.5|40582.6|40562.6|40593.5|40573.5|40582.6|40562.6|6
1722902870000|2024-08-06 00:07:50|40581.7|40561.7|40580.1|40560.1|40581.7|40561.7|40580.1|40560.1|2
1722902880000|2024-08-06 00:08:00|40580.8|40560.8|40551.7|40531.7|40581.7|40561.7|40551.7|40531.7|9
1722902890000|2024-08-06 00:08:10|40550.9|40530.9|40547.6|40527.6|40550.9|40530.9|40546.7|40526.7|2
1722902900000|2024-08-06 00:08:20|40549.2|40529.2|40554.2|40534.2|40555.9|40535.9|40549.2|40529.2|3
1722902910000|2024-08-06 00:08:30|40553.4|40533.4|40562.6|40542.6|40564.2|40544.2|40551.7|40531.7|2
1722902920000|2024-08-06 00:08:40|40564.2|40544.2|40562.6|40542.6|40566|40546|40561|40541|0
1722902930000|2024-08-06 00:08:50|40561|40541|40562.6|40542.6|40562.6|40542.6|40558.5|40538.5|0
1722902940000|2024-08-06 00:09:00|40563.5|40543.5|40563.5|40543.5|40564.2|40544.2|40561|40541|0
1722902950000|2024-08-06 00:09:10|40566.7|40546.7|40567.6|40547.6|40567.6|40547.6|40565.1|40545.1|0
1722902960000|2024-08-06 00:09:20|40566.7|40546.7|40567.6|40547.6|40567.6|40547.6|40566.7|40546.7|0
1722902970000|2024-08-06 00:09:30|40568.5|40548.5|40576.7|40556.7|40578.4|40558.4|40568.5|40548.5|6
1722902980000|2024-08-06 00:09:40|40578.4|40558.4|40581.7|40561.7|40581.7|40561.7|40576.7|40556.7|1
1722902990000|2024-08-06 00:09:50|40580.1|40560.1|40573.5|40553.5|40580.1|40560.1|40573.5|40553.5|2
1722903000000|2024-08-06 00:10:00|40575.1|40555.1|40582.6|40562.6|40582.6|40562.6|40575.1|40555.1|5
1722903010000|2024-08-06 00:10:10|40581.7|40561.7|40588.5|40568.5|40594.2|40574.2|40581.7|40561.7|8
1722903020000|2024-08-06 00:10:20|40591|40571|40593.5|40573.5|40600.9|40580.9|40591|40571|4
1722903030000|2024-08-06 00:10:30|40592.6|40572.6|40587.6|40567.6|40592.6|40572.6|40582.6|40562.6|3
1722903040000|2024-08-06 00:10:40|40590.9|40570.9|40592.6|40572.6|40593.5|40573.5|40587.6|40567.6|41
1722903050000|2024-08-06 00:10:50|40587.6|40567.6|40586.8|40566.8|40587.6|40567.6|40586.8|40566.8|2
1722903060000|2024-08-06 00:11:00|40584.3|40564.3|40590.1|40570.1|40590.1|40570.1|40584.3|40564.3|1
1722903070000|2024-08-06 00:11:10|40591.8|40571.8|40591.8|40571.8|40591.8|40571.8|40591.8|40571.8|2
1722903080000|2024-08-06 00:11:20|40596.8|40576.8|40596.8|40576.8|40600|40580|40596.8|40576.8|4
1722903090000|2024-08-06 00:11:30|40597.6|40577.6|40599.3|40579.3|40599.3|40579.3|40597.6|40577.6|8
1722903110000|2024-08-06 00:11:50|40601.8|40581.8|40605.9|40585.9|40605.9|40585.9|40601.8|40581.8|5
1722903120000|2024-08-06 00:12:00|40606.8|40586.8|40604.3|40584.3|40610|40590|40604.3|40584.3|7
1722903130000|2024-08-06 00:12:10|40605.1|40585.1|40625.9|40605.9|40628.4|40608.4|40605.1|40585.1|19
1722903140000|2024-08-06 00:12:20|40625|40605|40617.5|40597.5|40625|40605|40617.5|40597.5|5
1722903150000|2024-08-06 00:12:30|40618.4|40598.4|40620.9|40600.9|40624.1|40604.1|40618.4|40598.4|2
1722903160000|2024-08-06 00:12:40|40619.1|40599.1|40607.5|40587.5|40619.1|40599.1|40607.5|40587.5|2
1722903170000|2024-08-06 00:12:50|40605.9|40585.9|40610|40590|40610|40590|40605.9|40585.9|0
1722903180000|2024-08-06 00:13:00|40610.9|40590.9|40624.1|40604.1|40624.1|40604.1|40610.9|40590.9|4
1722903190000|2024-08-06 00:13:10|40625|40605|40629.1|40609.1|40629.1|40609.1|40625|40605|3
1722903200000|2024-08-06 00:13:20|40630|40610|40634.1|40614.1|40634.1|40614.1|40629.1|40609.1|5
1722903210000|2024-08-06 00:13:30|40631.6|40611.6|40623.4|40603.4|40631.6|40611.6|40621.8|40601.8|5
1722903220000|2024-08-06 00:13:40|40621.8|40601.8|40619.3|40599.3|40625|40605|40619.3|40599.3|1
1722903230000|2024-08-06 00:13:50|40620.9|40600.9|40615.9|40595.9|40620.9|40600.9|40615|40595|1
1722903240000|2024-08-06 00:14:00|40615|40595|40615|40595|40615.9|40595.9|40615|40595|0
1722903250000|2024-08-06 00:14:10|40612.5|40592.5|40612.5|40592.5|40612.5|40592.5|40612.5|40592.5|0
1722903260000|2024-08-06 00:14:20|40611.6|40591.6|40607.5|40587.5|40612.5|40592.5|40607.5|40587.5|1
1722903270000|2024-08-06 00:14:30|40610.9|40590.9|40609.1|40589.1|40610.9|40590.9|40609.1|40589.1|0
1722903280000|2024-08-06 00:14:40|40610|40590|40605.9|40585.9|40612.5|40592.5|40605.9|40585.9|1
1722903290000|2024-08-06 00:14:50|40602.5|40582.5|40589.1|40569.1|40602.5|40582.5|40589.1|40569.1|7
1722903300000|2024-08-06 00:15:00|40587.5|40567.5|40575|40555|40587.5|40567.5|40575|40555|5
1722903310000|2024-08-06 00:15:10|40572.5|40552.5|40572.5|40552.5|40574.1|40554.1|40570|40550|2
1722903320000|2024-08-06 00:15:20|40574.1|40554.1|40570|40550|40574.1|40554.1|40570|40550|1
1722903330000|2024-08-06 00:15:30|40572.5|40552.5|40565|40545|40572.5|40552.5|40565|40545|2
1722903340000|2024-08-06 00:15:40|40563.4|40543.4|40569.1|40549.1|40569.1|40549.1|40563.4|40543.4|3
1722903350000|2024-08-06 00:15:50|40570|40550|40580|40560|40581.6|40561.6|40570|40550|2
1722903360000|2024-08-06 00:16:00|40581.6|40561.6|40589.1|40569.1|40589.1|40569.1|40579.1|40559.1|1
1722903370000|2024-08-06 00:16:10|40590|40570|40590|40570|40590|40570|40590|40570|2
1722903380000|2024-08-06 00:16:20|40593.2|40573.2|40599.1|40579.1|40599.1|40579.1|40593.2|40573.2|3
1722903390000|2024-08-06 00:16:30|40600|40580|40600.9|40580.9|40604.1|40584.1|40600|40580|6
1722903400000|2024-08-06 00:16:40|40602.5|40582.5|40609.1|40589.1|40609.1|40589.1|40602.5|40582.5|2
1722903410000|2024-08-06 00:16:50|40607.5|40587.5|40602.5|40582.5|40607.5|40587.5|40602.5|40582.5|1
1722903420000|2024-08-06 00:17:00|40598.4|40578.4|40595|40575|40598.4|40578.4|40590.9|40570.9|3
1722903430000|2024-08-06 00:17:10|40595.9|40575.9|40594.1|40574.1|40595.9|40575.9|40592.5|40572.5|6
1722903440000|2024-08-06 00:17:20|40595.9|40575.9|40595.9|40575.9|40600|40580|40595.9|40575.9|1
1722903450000|2024-08-06 00:17:30|40590.9|40570.9|40584.1|40564.1|40590.9|40570.9|40584.1|40564.1|1
1722903460000|2024-08-06 00:17:40|40580|40560|40570|40550|40580|40560|40569.1|40549.1|4
1722903470000|2024-08-06 00:17:50|40569.1|40549.1|40570|40550|40570|40550|40568.4|40548.4|1
1722903480000|2024-08-06 00:18:00|40565.9|40545.9|40575|40555|40575|40555|40565|40545|4
1722903490000|2024-08-06 00:18:10|40576.6|40556.6|40584.1|40564.1|40584.1|40564.1|40576.6|40556.6|3
1722903500000|2024-08-06 00:18:20|40581.8|40561.8|40589.1|40569.1|40589.1|40569.1|40581.8|40561.8|10
1722903510000|2024-08-06 00:18:30|40591.6|40571.6|40590|40570|40594.1|40574.1|40590|40570|3
1722903520000|2024-08-06 00:18:40|40591.6|40571.6|40594.1|40574.1|40595|40575|40591.6|40571.6|1
1722903530000|2024-08-06 00:18:50|40595|40575|40596.6|40576.6|40598.2|40578.2|40595|40575|1
1722903540000|2024-08-06 00:19:00|40598.4|40578.4|40606.6|40586.6|40606.6|40586.6|40598.4|40578.4|8
1722903550000|2024-08-06 00:19:10|40608.4|40588.4|40609.1|40589.1|40610.9|40590.9|40607.5|40587.5|3
1722903560000|2024-08-06 00:19:20|40611.6|40591.6|40611.6|40591.6|40611.6|40591.6|40610|40590|2
1722903570000|2024-08-06 00:19:30|40612.5|40592.5|40611.6|40591.6|40612.5|40592.5|40611.6|40591.6|1
1722903580000|2024-08-06 00:19:40|40610|40590|40610|40590|40610|40590|40610|40590|0
1722903590000|2024-08-06 00:19:50|40606.8|40586.8|40610|40590|40610|40590|40606.8|40586.8|2
1722903600000|2024-08-06 00:20:00|40609.1|40589.1|40609.1|40589.1|40611.6|40591.6|40609.1|40589.1|3
1722903610000|2024-08-06 00:20:10|40605|40585|40604.1|40584.1|40609.1|40589.1|40604.1|40584.1|2
1722903620000|2024-08-06 00:20:20|40605|40585|40629.1|40609.1|40629.1|40609.1|40605|40585|7
1722903630000|2024-08-06 00:20:30|40630|40610|40629.1|40609.1|40633.2|40613.2|40629.1|40609.1|7
1722903640000|2024-08-06 00:20:40|40627.5|40607.5|40627.5|40607.5|40627.5|40607.5|40627.5|40607.5|1
1722903650000|2024-08-06 00:20:50|40623.4|40603.4|40622.5|40602.5|40623.4|40603.4|40622.5|40602.5|0
1722903660000|2024-08-06 00:21:00|40624.1|40604.1|40620|40600|40624.1|40604.1|40620|40600|7
1722903670000|2024-08-06 00:21:10|40619.1|40599.1|40617.5|40597.5|40621.6|40601.6|40617.5|40597.5|1
1722903680000|2024-08-06 00:21:20|40614.3|40594.3|40622.4|40602.4|40622.4|40602.4|40614.3|40594.3|2
1722903690000|2024-08-06 00:21:30|40624.1|40604.1|40630|40610|40630|40610|40624.1|40604.1|3
1722903700000|2024-08-06 00:21:40|40630.9|40610.9|40627.5|40607.5|40630.9|40610.9|40627.5|40607.5|3
1722903710000|2024-08-06 00:21:50|40625.9|40605.9|40625|40605|40627.5|40607.5|40624.1|40604.1|0
1722903720000|2024-08-06 00:22:00|40625.9|40605.9|40626.6|40606.6|40627.5|40607.5|40625|40605|5
1722903730000|2024-08-06 00:22:10|40628.3|40608.3|40629.1|40609.1|40629.1|40609.1|40625|40605|5
1722903740000|2024-08-06 00:22:20|40628.3|40608.3|40629.1|40609.1|40629.1|40609.1|40625|40605|3
1722903750000|2024-08-06 00:22:30|40630.8|40610.8|40633.3|40613.3|40633.3|40613.3|40630.8|40610.8|3
1722903760000|2024-08-06 00:22:40|40634.9|40614.9|40631.6|40611.6|40634.9|40614.9|40631.6|40611.6|5
1722903770000|2024-08-06 00:22:50|40632.5|40612.5|40630.9|40610.9|40632.5|40612.5|40630.9|40610.9|2
1722903780000|2024-08-06 00:23:00|40632.5|40612.5|40636.6|40616.6|40636.6|40616.6|40632.5|40612.5|2
1722903790000|2024-08-06 00:23:10|40636.7|40616.7|40636.7|40616.7|40639.2|40619.2|40636.7|40616.7|1
1722903800000|2024-08-06 00:23:20|40635.8|40615.8|40636.7|40616.7|40636.7|40616.7|40635.8|40615.8|0
1722903810000|2024-08-06 00:23:30|40639.2|40619.2|40635|40615|40639.2|40619.2|40635|40615|6
1722903820000|2024-08-06 00:23:40|||||||||2
1722903830000|2024-08-06 00:23:50|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|40629.3|40609.3|2
1722903840000|2024-08-06 00:24:00|40634.2|40614.2|40633.4|40613.4|40635|40615|40633.3|40613.3|8
1722903850000|2024-08-06 00:24:10|40635.9|40615.9|40638.4|40618.4|40639.3|40619.3|40635.9|40615.9|8
1722903860000|2024-08-06 00:24:20|40636.8|40616.8|40640.9|40620.9|40640.9|40620.9|40636.8|40616.8|11
1722903870000|2024-08-06 00:24:30|||||||||1
1722903880000|2024-08-06 00:24:40|40641.8|40621.8|40640.9|40620.9|40641.8|40621.8|40640.9|40620.9|0
1722903890000|2024-08-06 00:24:50|40643.4|40623.4|40648.4|40628.4|40649.3|40629.3|40643.4|40623.4|7
1722903900000|2024-08-06 00:25:00|40646.8|40626.8|40647.7|40627.7|40651.8|40631.8|40646.8|40626.8|16
1722903910000|2024-08-06 00:25:10|40646.8|40626.8|40652.7|40632.7|40652.7|40632.7|40644.3|40624.3|9
1722903920000|2024-08-06 00:25:20|40654.3|40634.3|40656.8|40636.8|40656.8|40636.8|40652.7|40632.7|4
1722903930000|2024-08-06 00:25:30|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|0
1722903940000|2024-08-06 00:25:40|40653.6|40633.6|40655.2|40635.2|40655.9|40635.9|40652.7|40632.7|0
1722903950000|2024-08-06 00:25:50|40656.8|40636.8|40657.7|40637.7|40662.7|40642.7|40652.7|40632.7|16
1722903960000|2024-08-06 00:26:00|40656.1|40636.1|40646.8|40626.8|40657.7|40637.7|40646.8|40626.8|7
1722903970000|2024-08-06 00:26:10|40647.7|40627.7|40645.9|40625.9|40647.7|40627.7|40642.7|40622.7|0
1722903980000|2024-08-06 00:26:20|40646.8|40626.8|40652.7|40632.7|40652.7|40632.7|40646.8|40626.8|1
1722903990000|2024-08-06 00:26:30|40653.6|40633.6|40651.8|40631.8|40655.9|40635.9|40651.8|40631.8|0
1722904000000|2024-08-06 00:26:40|40653.6|40633.6|40657.7|40637.7|40660.9|40640.9|40653.6|40633.6|4
1722904010000|2024-08-06 00:26:50|40659.3|40639.3|40661.8|40641.8|40661.8|40641.8|40659.3|40639.3|0
1722904020000|2024-08-06 00:27:00|40657.7|40637.7|40665.1|40645.1|40671.7|40651.7|40657.7|40637.7|29
1722904030000|2024-08-06 00:27:10|40664.2|40644.2|40665.8|40645.8|40665.8|40645.8|40664.2|40644.2|2
1722904040000|2024-08-06 00:27:20|40667.4|40647.4|40660.8|40640.8|40667.4|40647.4|40660.8|40640.8|5
1722904050000|2024-08-06 00:27:30|40659.2|40639.2|40659.2|40639.2|40660.1|40640.1|40659.2|40639.2|6
1722904060000|2024-08-06 00:27:40|40662.4|40642.4|40654.2|40634.2|40662.4|40642.4|40654.2|40634.2|7
1722904070000|2024-08-06 00:27:50|40653.3|40633.3|40653.3|40633.3|40653.3|40633.3|40649.2|40629.2|2
1722904080000|2024-08-06 00:28:00|40654.9|40634.9|40653.3|40633.3|40657.4|40637.4|40653.3|40633.3|2
1722904090000|2024-08-06 00:28:10|40652.4|40632.4|40651.7|40631.7|40652.4|40632.4|40649.2|40629.2|3
1722904100000|2024-08-06 00:28:20|40649.9|40629.9|40645.1|40625.1|40649.9|40629.9|40645.1|40625.1|4
1722904110000|2024-08-06 00:28:30|40644.2|40624.2|40636.7|40616.7|40644.2|40624.2|40636.7|40616.7|2
1722904120000|2024-08-06 00:28:40|40638.3|40618.3|40642.4|40622.4|40642.4|40622.4|40638.3|40618.3|2
1722904130000|2024-08-06 00:28:50|40644.2|40624.2|40642.4|40622.4|40644.2|40624.2|40642.4|40622.4|1
1722904140000|2024-08-06 00:29:00|40639.2|40619.2|40637.4|40617.4|40640.8|40620.8|40637.4|40617.4|4
1722904150000|2024-08-06 00:29:10|40636.5|40616.5|40633.3|40613.3|40637.4|40617.4|40632.4|40612.4|1
1722904160000|2024-08-06 00:29:20|40634.9|40614.9|40637.4|40617.4|40637.4|40617.4|40632.4|40612.4|2
1722904170000|2024-08-06 00:29:30|40638.3|40618.3|40637.4|40617.4|40638.3|40618.3|40637.4|40617.4|0
1722904180000|2024-08-06 00:29:40|40639.2|40619.2|40640.8|40620.8|40641.7|40621.7|40639.2|40619.2|1
1722904190000|2024-08-06 00:29:50|40643.3|40623.3|40642.4|40622.4|40643.3|40623.3|40640.8|40620.8|5
1722904200000|2024-08-06 00:30:00|40643.3|40623.3|40654.9|40634.9|40656.5|40636.5|40643.3|40623.3|4
1722904210000|2024-08-06 00:30:10|40654|40634|40655.6|40635.6|40655.6|40635.6|40654|40634|2
1722904220000|2024-08-06 00:30:20|40656.5|40636.5|40654.9|40634.9|40658.1|40638.1|40654.9|40634.9|1
1722904230000|2024-08-06 00:30:30|40657.4|40637.4|40660.8|40640.8|40660.8|40640.8|40657.4|40637.4|4
1722904240000|2024-08-06 00:30:40|40661.7|40641.7|40667.4|40647.4|40669.9|40649.9|40661.7|40641.7|8
1722904250000|2024-08-06 00:30:50|40666.5|40646.5|40663.3|40643.3|40666.5|40646.5|40662.4|40642.4|2
1722904260000|2024-08-06 00:31:00|40662.4|40642.4|40657.4|40637.4|40662.4|40642.4|40657.4|40637.4|2
1722904270000|2024-08-06 00:31:10|40653.3|40633.3|40652.4|40632.4|40653.3|40633.3|40652.4|40632.4|1
1722904280000|2024-08-06 00:31:20|40648.3|40628.3|40644.2|40624.2|40648.3|40628.3|40644.2|40624.2|0
1722904290000|2024-08-06 00:31:30|40643.3|40623.3|40644.2|40624.2|40647.4|40627.4|40643.3|40623.3|10
1722904300000|2024-08-06 00:31:40|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|5
1722904310000|2024-08-06 00:31:50|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|0
1722904320000|2024-08-06 00:32:00|40640.1|40620.1|40635.1|40615.1|40640.1|40620.1|40635.1|40615.1|2
1722904330000|2024-08-06 00:32:10|40636|40616|40635.1|40615.1|40637.6|40617.6|40635.1|40615.1|0
1722904340000|2024-08-06 00:32:20|40636.7|40616.7|40635.1|40615.1|40636.7|40616.7|40635.1|40615.1|0
1722904350000|2024-08-06 00:32:30|40637.6|40617.6|40637.6|40617.6|40637.6|40617.6|40635.1|40615.1|1
1722904360000|2024-08-06 00:32:40|40636.7|40616.7|40643.3|40623.3|40643.3|40623.3|40635.1|40615.1|3
1722904370000|2024-08-06 00:32:50|40640.8|40620.8|40642.4|40622.4|40645.8|40625.8|40640.8|40620.8|1
1722904380000|2024-08-06 00:33:00|40644.2|40624.2|40644.2|40624.2|40645.8|40625.8|40642.4|40622.4|10
1722904390000|2024-08-06 00:33:10|40645.1|40625.1|40644.2|40624.2|40646.7|40626.7|40644.2|40624.2|1
1722904400000|2024-08-06 00:33:20|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|0
1722904410000|2024-08-06 00:33:30|40642.4|40622.4|40644.2|40624.2|40644.2|40624.2|40642.4|40622.4|1
1722904420000|2024-08-06 00:33:40|40643.3|40623.3|40645.1|40625.1|40645.1|40625.1|40640.1|40620.1|0
1722904430000|2024-08-06 00:33:50|40646.7|40626.7|40641.7|40621.7|40646.7|40626.7|40641.7|40621.7|1
1722904440000|2024-08-06 00:34:00|40640.8|40620.8|40637.6|40617.6|40640.8|40620.8|40637.6|40617.6|1
1722904450000|2024-08-06 00:34:10|40639.2|40619.2|40639.2|40619.2|40639.2|40619.2|40639.2|40619.2|1
1722904460000|2024-08-06 00:34:20|40637.6|40617.6|40635.1|40615.1|40637.6|40617.6|40634.2|40614.2|0
1722904470000|2024-08-06 00:34:30|40634.2|40614.2|40634.2|40614.2|40635.1|40615.1|40634.2|40614.2|0
1722904480000|2024-08-06 00:34:40|40635.1|40615.1|40632.6|40612.6|40635.1|40615.1|40632.6|40612.6|2
1722904490000|2024-08-06 00:34:50|40631.7|40611.7|40624.2|40604.2|40631.7|40611.7|40624.2|40604.2|7
1722904500000|2024-08-06 00:35:00|40627.6|40607.6|40629.2|40609.2|40629.2|40609.2|40627.6|40607.6|0
1722904510000|2024-08-06 00:35:10|40627.6|40607.6|40625.1|40605.1|40627.6|40607.6|40625.1|40605.1|6
1722904520000|2024-08-06 00:35:20|40623.5|40603.5|40611.7|40591.7|40623.5|40603.5|40611.7|40591.7|2
1722904530000|2024-08-06 00:35:30|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|40614.2|40594.2|2
1722904540000|2024-08-06 00:35:40|40611.7|40591.7|40615.1|40595.1|40615.1|40595.1|40611.7|40591.7|1
1722904550000|2024-08-06 00:35:50|40616|40596|40619.2|40599.2|40619.2|40599.2|40616|40596|0
1722904560000|2024-08-06 00:36:00|40621.7|40601.7|40624.2|40604.2|40624.2|40604.2|40619.2|40599.2|2
1722904570000|2024-08-06 00:36:10|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|40624.2|40604.2|3
1722904580000|2024-08-06 00:36:20|40626.7|40606.7|40625.1|40605.1|40626.7|40606.7|40625.1|40605.1|1
1722904590000|2024-08-06 00:36:30|40627.6|40607.6|40624.2|40604.2|40627.6|40607.6|40621.7|40601.7|11
1722904600000|2024-08-06 00:36:40|40623.3|40603.3|40620.1|40600.1|40623.3|40603.3|40619.2|40599.2|2
1722904610000|2024-08-06 00:36:50|40622.6|40602.6|40616.7|40596.7|40622.6|40602.6|40616.7|40596.7|2
1722904620000|2024-08-06 00:37:00|40615.8|40595.8|40617.6|40597.6|40617.6|40597.6|40614.2|40594.2|1
1722904630000|2024-08-06 00:37:10|40619.2|40599.2|40620.1|40600.1|40620.1|40600.1|40616|40596|1
1722904640000|2024-08-06 00:37:20|40621.7|40601.7|40620.1|40600.1|40621.7|40601.7|40620.1|40600.1|1
1722904650000|2024-08-06 00:37:30|40621.7|40601.7|40626.7|40606.7|40626.7|40606.7|40621.7|40601.7|3
1722904660000|2024-08-06 00:37:40|40625.1|40605.1|40626.7|40606.7|40627.6|40607.6|40625.1|40605.1|2
1722904670000|2024-08-06 00:37:50|40628.3|40608.3|40628.3|40608.3|40628.3|40608.3|40628.3|40608.3|2
1722904680000|2024-08-06 00:38:00|40629.2|40609.2|40634.2|40614.2|40634.2|40614.2|40628.5|40608.5|15
1722904690000|2024-08-06 00:38:10|40635.1|40615.1|40629.2|40609.2|40635.1|40615.1|40629.2|40609.2|2
1722904710000|2024-08-06 00:38:30|40630.1|40610.1|40629.2|40609.2|40630.1|40610.1|40627.6|40607.6|3
1722904720000|2024-08-06 00:38:40|40627.6|40607.6|40629.2|40609.2|40629.2|40609.2|40625.1|40605.1|0
1722904730000|2024-08-06 00:38:50|40626|40606|40627.6|40607.6|40627.6|40607.6|40626|40606|1
1722904740000|2024-08-06 00:39:00|40629.2|40609.2|40626|40606|40629.2|40609.2|40626|40606|1
1722904750000|2024-08-06 00:39:10|40629.2|40609.2|40629.2|40609.2|40629.2|40609.2|40626|40606|0
1722904760000|2024-08-06 00:39:20|40625.1|40605.1|40626|40606|40630.1|40610.1|40625.1|40605.1|1
1722904770000|2024-08-06 00:39:30|40625.1|40605.1|40630.1|40610.1|40630.1|40610.1|40625.1|40605.1|0
1722904780000|2024-08-06 00:39:40|40629.2|40609.2|40630.1|40610.1|40630.1|40610.1|40629.2|40609.2|1
1722904790000|2024-08-06 00:39:50|40633.3|40613.3|40630.1|40610.1|40634.2|40614.2|40630.1|40610.1|5
1722904800000|2024-08-06 00:40:00|40634.2|40614.2|40636|40616|40636|40616|40634.2|40614.2|1
1722904810000|2024-08-06 00:40:10|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|1
1722904820000|2024-08-06 00:40:20|40631|40611|40633.5|40613.5|40633.5|40613.5|40631|40611|3
1722904830000|2024-08-06 00:40:30|40631|40611|40626|40606|40631|40611|40626|40606|0
1722904840000|2024-08-06 00:40:40|40624.4|40604.4|40620.1|40600.1|40624.4|40604.4|40620.1|40600.1|6
1722904850000|2024-08-06 00:40:50|40619.2|40599.2|40614.2|40594.2|40619.2|40599.2|40614.2|40594.2|3
1722904860000|2024-08-06 00:41:00|40615.1|40595.1|40617.6|40597.6|40617.6|40597.6|40612.6|40592.6|4
1722904870000|2024-08-06 00:41:10|40616|40596|40621|40601|40621|40601|40616|40596|2
1722904880000|2024-08-06 00:41:20|40624.4|40604.4|40626|40606|40627.8|40607.8|40624.4|40604.4|8
1722904890000|2024-08-06 00:41:30|40626.9|40606.9|40627.8|40607.8|40627.8|40607.8|40624.4|40604.4|3
1722904900000|2024-08-06 00:41:40|40629.4|40609.4|40628.7|40608.7|40629.4|40609.4|40627.8|40607.8|0
1722904910000|2024-08-06 00:41:50|40630.3|40610.3|40616.9|40596.9|40634.4|40614.4|40616.9|40596.9|86
1722904920000|2024-08-06 00:42:00|40616|40596|40621|40601|40621|40601|40616|40596|5
1722904930000|2024-08-06 00:42:10|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|40622.6|40602.6|8
1722904940000|2024-08-06 00:42:20|40625.3|40605.3|40631.7|40611.7|40633.4|40613.4|40625.3|40605.3|27
1722904950000|2024-08-06 00:42:30|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|8
1722904960000|2024-08-06 00:42:40|40628.5|40608.5|40630.1|40610.1|40630.1|40610.1|40628.5|40608.5|3
1722904970000|2024-08-06 00:42:50|40628.5|40608.5|40626|40606|40628.5|40608.5|40625.1|40605.1|18
1722904980000|2024-08-06 00:43:00|40626.9|40606.9|40631|40611|40631|40611|40626.9|40606.9|17
1722904990000|2024-08-06 00:43:10|40632.6|40612.6|40630.1|40610.1|40632.6|40612.6|40630.1|40610.1|10
1722905000000|2024-08-06 00:43:20|40626.9|40606.9|40626.9|40606.9|40628.5|40608.5|40626.9|40606.9|13
1722905010000|2024-08-06 00:43:30|40626|40606|40621|40601|40626|40606|40621|40601|4
1722905020000|2024-08-06 00:43:40|40620.1|40600.1|40618.5|40598.5|40621|40601|40616.9|40596.9|1
1722905030000|2024-08-06 00:43:50|40621|40601|40621|40601|40621|40601|40618.5|40598.5|2
1722905040000|2024-08-06 00:44:00|40622.6|40602.6|40625.1|40605.1|40625.1|40605.1|40621|40601|5
1722905060000|2024-08-06 00:44:20|40627.6|40607.6|40629.3|40609.3|40629.3|40609.3|40627.6|40607.6|0
1722905070000|2024-08-06 00:44:30|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|1
1722905080000|2024-08-06 00:44:40|40626|40606|40630.1|40610.1|40630.1|40610.1|40626|40606|6
1722905090000|2024-08-06 00:44:50|40631|40611|40635.1|40615.1|40635.1|40615.1|40630.1|40610.1|0
1722905100000|2024-08-06 00:45:00|40636.9|40616.9|40640.1|40620.1|40640.1|40620.1|40636.9|40616.9|4
1722905110000|2024-08-06 00:45:10|40638.5|40618.5|40631|40611|40638.5|40618.5|40631|40611|2
1722905120000|2024-08-06 00:45:20|40630.1|40610.1|40634.3|40614.3|40634.3|40614.3|40630.1|40610.1|1
1722905130000|2024-08-06 00:45:30|40636.8|40616.8|40635.1|40615.1|40636.8|40616.8|40635.1|40615.1|1
1722905140000|2024-08-06 00:45:40|40636.8|40616.8|40639.3|40619.3|40639.3|40619.3|40635.1|40615.1|3
1722905160000|2024-08-06 00:46:00|40637.7|40617.7|40635.2|40615.2|40637.7|40617.7|40635.2|40615.2|2
1722905180000|2024-08-06 00:46:20|||||||||7
1722905190000|2024-08-06 00:46:30|40636.8|40616.8|40636.8|40616.8|40636.8|40616.8|40636.8|40616.8|0
1722905200000|2024-08-06 00:46:40|40635.2|40615.2|40640.2|40620.2|40640.2|40620.2|40635.2|40615.2|7
1722905210000|2024-08-06 00:46:50|40641.8|40621.8|40645.2|40625.2|40646|40626|40641.8|40621.8|3
1722905220000|2024-08-06 00:47:00|40647.7|40627.7|40659.3|40639.3|40659.3|40639.3|40647.7|40627.7|8
1722905230000|2024-08-06 00:47:10|40660.2|40640.2|40664.3|40644.3|40664.3|40644.3|40660.2|40640.2|4
1722905240000|2024-08-06 00:47:20|||||||||2
1722905250000|2024-08-06 00:47:30|||||||||1
1722905260000|2024-08-06 00:47:40|40665.2|40645.2|40671.8|40651.8|40673.4|40653.4|40665.2|40645.2|9
1722905270000|2024-08-06 00:47:50|40672.7|40652.7|40675.2|40655.2|40676.8|40656.8|40672.7|40652.7|4
1722905280000|2024-08-06 00:48:00|40676|40656|40673.4|40653.4|40679.3|40659.3|40673.4|40653.4|7
1722905290000|2024-08-06 00:48:10|40674.3|40654.3|40679.4|40659.4|40683.5|40663.5|40672.8|40652.8|8
1722905300000|2024-08-06 00:48:20|40681|40661|40676|40656|40681|40661|40676|40656|1
1722905310000|2024-08-06 00:48:30|40676.1|40656.1|40676.1|40656.1|40676.1|40656.1|40671.1|40651.1|0
1722905320000|2024-08-06 00:48:40|40678.6|40658.6|40678.6|40658.6|40678.6|40658.6|40678.6|40658.6|1
1722905330000|2024-08-06 00:48:50|40681.9|40661.9|40680.2|40660.2|40681.9|40661.9|40680.2|40660.2|3
1722905340000|2024-08-06 00:49:00|40678.6|40658.6|40676.9|40656.9|40678.6|40658.6|40676.9|40656.9|1
1722905350000|2024-08-06 00:49:10|40672.8|40652.8|40691.8|40671.8|40695.9|40675.9|40672.8|40652.8|29
1722905360000|2024-08-06 00:49:20|40688.6|40668.6|40695.2|40675.2|40695.2|40675.2|40688.6|40668.6|10
1722905370000|2024-08-06 00:49:30|40696.8|40676.8|40698.4|40678.4|40701.8|40681.8|40696.8|40676.8|3
1722905380000|2024-08-06 00:49:40|40695.2|40675.2|40695|40675|40695.2|40675.2|40690.2|40670.2|4
1722905390000|2024-08-06 00:49:50|40693.4|40673.4|40696.8|40676.8|40696.8|40676.8|40693.4|40673.4|4
1722905400000|2024-08-06 00:50:00|40701.8|40681.8|40714.3|40694.3|40715.2|40695.2|40701.8|40681.8|33
1722905410000|2024-08-06 00:50:10|40711.8|40691.8|40706.8|40686.8|40711.8|40691.8|40705.9|40685.9|17
1722905420000|2024-08-06 00:50:20|40708.6|40688.6|40704.3|40684.3|40708.6|40688.6|40704.3|40684.3|2
1722905430000|2024-08-06 00:50:30|40705.2|40685.2|40695.2|40675.2|40705.2|40685.2|40695.2|40675.2|6
1722905450000|2024-08-06 00:50:50|40689.3|40669.3|40690.2|40670.2|40690.2|40670.2|40685.9|40665.9|21
1722905460000|2024-08-06 00:51:00|40691.8|40671.8|40690.2|40670.2|40691.8|40671.8|40689.3|40669.3|4
1722905470000|2024-08-06 00:51:10|40689.3|40669.3|40685.2|40665.2|40689.3|40669.3|40685.2|40665.2|6
1722905480000|2024-08-06 00:51:20|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40684.3|40664.3|0
1722905490000|2024-08-06 00:51:30|40688.6|40668.6|40694.3|40674.3|40699.3|40679.3|40688.6|40668.6|7
1722905500000|2024-08-06 00:51:40|40692.7|40672.7|40692.7|40672.7|40694.3|40674.3|40692.7|40672.7|0
1722905510000|2024-08-06 00:51:50|40694.3|40674.3|40695.2|40675.2|40696.1|40676.1|40691.8|40671.8|3
1722905520000|2024-08-06 00:52:00|40696.8|40676.8|40699.3|40679.3|40699.3|40679.3|40694.3|40674.3|4
1722905530000|2024-08-06 00:52:10|40698.4|40678.4|40700.9|40680.9|40703.4|40683.4|40698.4|40678.4|4
1722905540000|2024-08-06 00:52:20|40699.3|40679.3|40700|40680|40703.4|40683.4|40699.3|40679.3|1
1722905550000|2024-08-06 00:52:30|40698.4|40678.4|40698.4|40678.4|40698.4|40678.4|40698.4|40678.4|0
1722905560000|2024-08-06 00:52:40|40696.8|40676.8|40698.4|40678.4|40698.4|40678.4|40696.8|40676.8|0
1722905570000|2024-08-06 00:52:50|40696.8|40676.8|40695.9|40675.9|40696.8|40676.8|40695.9|40675.9|1
1722905580000|2024-08-06 00:53:00|40695|40675|40698.4|40678.4|40698.4|40678.4|40690.9|40670.9|13
1722905590000|2024-08-06 00:53:10|40700|40680|40702.5|40682.5|40703.4|40683.4|40700|40680|5
1722905600000|2024-08-06 00:53:20|40698.4|40678.4|40697.5|40677.5|40702.5|40682.5|40695.9|40675.9|2
1722905610000|2024-08-06 00:53:30|40693.4|40673.4|40697.5|40677.5|40697.5|40677.5|40693.4|40673.4|5
1722905620000|2024-08-06 00:53:40|40702.5|40682.5|40697.5|40677.5|40702.5|40682.5|40697.5|40677.5|2
1722905630000|2024-08-06 00:53:50|40698.4|40678.4|40698.4|40678.4|40698.4|40678.4|40697.5|40677.5|1
1722905640000|2024-08-06 00:54:00|40697.5|40677.5|40689.3|40669.3|40698.4|40678.4|40689.3|40669.3|5
1722905650000|2024-08-06 00:54:10|40692.5|40672.5|40693.4|40673.4|40693.4|40673.4|40688.4|40668.4|2
1722905670000|2024-08-06 00:54:30|40695|40675|40689.3|40669.3|40695|40675|40689.3|40669.3|3
1722905680000|2024-08-06 00:54:40|40690.9|40670.9|40689.3|40669.3|40692.5|40672.5|40688.4|40668.4|3
1722905690000|2024-08-06 00:54:50|40690.9|40670.9|40689.3|40669.3|40690.9|40670.9|40688.4|40668.4|1
1722905700000|2024-08-06 00:55:00|40690.9|40670.9|40694.3|40674.3|40694.3|40674.3|40690.9|40670.9|3
1722905710000|2024-08-06 00:55:10|40695.2|40675.2|40699.3|40679.3|40699.3|40679.3|40695.2|40675.2|13
1722905720000|2024-08-06 00:55:20|40700.9|40680.9|40699.3|40679.3|40700.9|40680.9|40698.4|40678.4|1
1722905730000|2024-08-06 00:55:30|40700.9|40680.9|40700.9|40680.9|40703.4|40683.4|40700.9|40680.9|8
1722905740000|2024-08-06 00:55:40|40699.3|40679.3|40692.7|40672.7|40699.3|40679.3|40692.7|40672.7|1
1722905750000|2024-08-06 00:55:50|40694.3|40674.3|40690.2|40670.2|40695.2|40675.2|40690.2|40670.2|0
1722905760000|2024-08-06 00:56:00|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|7
1722905770000|2024-08-06 00:56:10|40694.3|40674.3|40702|40682|40702|40682|40691.1|40671.1|10
1722905780000|2024-08-06 00:56:20|40702.9|40682.9|40722|40702|40724.5|40704.5|40702.9|40682.9|32
1722905790000|2024-08-06 00:56:30|40721.1|40701.1|40717|40697|40722|40702|40717|40697|3
1722905800000|2024-08-06 00:56:40|40717.9|40697.9|40712|40692|40721.1|40701.1|40712|40692|8
1722905810000|2024-08-06 00:56:50|40711.1|40691.1|40708.6|40688.6|40711.1|40691.1|40708.6|40688.6|4
1722905820000|2024-08-06 00:57:00|40707.7|40687.7|40710.2|40690.2|40710.2|40690.2|40706.1|40686.1|4
1722905830000|2024-08-06 00:57:10|||||||||1
1722905840000|2024-08-06 00:57:20|40708.6|40688.6|40706.1|40686.1|40710.2|40690.2|40706.1|40686.1|11
1722905850000|2024-08-06 00:57:30|40709.3|40689.3|40705.2|40685.2|40710.2|40690.2|40705.2|40685.2|0
1722905860000|2024-08-06 00:57:40|40706.8|40686.8|40710.2|40690.2|40710.2|40690.2|40705.2|40685.2|9
1722905870000|2024-08-06 00:57:50|40714.3|40694.3|40709.3|40689.3|40714.3|40694.3|40709.3|40689.3|4
1722905880000|2024-08-06 00:58:00|40708.4|40688.4|40704.3|40684.3|40708.4|40688.4|40700.2|40680.2|8
1722905890000|2024-08-06 00:58:10|40705.2|40685.2|40700.2|40680.2|40705.2|40685.2|40699.3|40679.3|3
1722905900000|2024-08-06 00:58:20|40699.3|40679.3|40696.1|40676.1|40699.3|40679.3|40696.1|40676.1|3
1722905910000|2024-08-06 00:58:30|40697.7|40677.7|40695.2|40675.2|40699.3|40679.3|40695.2|40675.2|4
1722905920000|2024-08-06 00:58:40|40696.8|40676.8|40705.2|40685.2|40705.2|40685.2|40696.8|40676.8|2
1722905930000|2024-08-06 00:58:50|40706.8|40686.8|40707.7|40687.7|40707.7|40687.7|40704.3|40684.3|1
1722905940000|2024-08-06 00:59:00|40705.2|40685.2|40698.4|40678.4|40705.2|40685.2|40685.2|40665.2|21
1722905950000|2024-08-06 00:59:10|40697.6|40677.6|40698.4|40678.4|40698.4|40678.4|40695.1|40675.1|12
1722905960000|2024-08-06 00:59:20|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|1
1722905970000|2024-08-06 00:59:30|40701.8|40681.8|40713.4|40693.4|40713.4|40693.4|40701.8|40681.8|7
1722905980000|2024-08-06 00:59:40|40715.2|40695.2|40725.1|40705.1|40725.1|40705.1|40715.2|40695.2|9
1722905990000|2024-08-06 00:59:50|40725.9|40705.9|40728.4|40708.4|40730.9|40710.9|40725.9|40705.9|6
1722906000000|2024-08-06 01:00:00|40730.2|40710.2|40814.3|40794.3|40886.7|40866.7|40730.2|40710.2|139
1722906010000|2024-08-06 01:00:10|40812.6|40792.6|40825.1|40805.1|40836.7|40816.7|40805.8|40785.8|61
1722906020000|2024-08-06 01:00:20|40826.7|40806.7|40812.6|40792.6|40840.8|40820.8|40812.6|40792.6|46
1722906030000|2024-08-06 01:00:30|40809.2|40789.2|40803.5|40783.5|40811.7|40791.7|40797.6|40777.6|24
1722906040000|2024-08-06 01:00:40|40804.3|40784.3|40824.2|40804.2|40824.2|40804.2|40797.6|40777.6|29
1722906050000|2024-08-06 01:00:50|40825.1|40805.1|40800.1|40780.1|40827.6|40807.6|40796.7|40776.7|31
1722906060000|2024-08-06 01:01:00|40804.2|40784.2|40811.7|40791.7|40825.8|40805.8|40804.2|40784.2|51
1722906070000|2024-08-06 01:01:10|40810.8|40790.8|40797.6|40777.6|40829.2|40809.2|40797.6|40777.6|29
1722906080000|2024-08-06 01:01:20|40799.2|40779.2|40792.6|40772.6|40802.6|40782.6|40791|40771|17
1722906090000|2024-08-06 01:01:30|40790.1|40770.1|40777.6|40757.6|40791.7|40771.7|40777.6|40757.6|11
1722906100000|2024-08-06 01:01:40|40778.5|40758.5|40783.5|40763.5|40786|40766|40776|40756|13
1722906110000|2024-08-06 01:01:50|40782.6|40762.6|40761|40741|40783.5|40763.5|40761|40741|13
1722906120000|2024-08-06 01:02:00|40759.3|40739.3|40741|40721|40759.3|40739.3|40735.2|40715.2|22
1722906130000|2024-08-06 01:02:10|40739.3|40719.3|40743.5|40723.5|40744.3|40724.3|40731.1|40711.1|17
1722906140000|2024-08-06 01:02:20|40741.8|40721.8|40739.3|40719.3|40746|40726|40739.3|40719.3|6
1722906150000|2024-08-06 01:02:30|40742.7|40722.7|40764.3|40744.3|40764.3|40744.3|40741.8|40721.8|20
1722906160000|2024-08-06 01:02:40|40766|40746|40782.7|40762.7|40782.7|40762.7|40766|40746|39
1722906170000|2024-08-06 01:02:50|40781.1|40761.1|40795.2|40775.2|40795.2|40775.2|40781.1|40761.1|27
1722906180000|2024-08-06 01:03:00|40796.8|40776.8|40764.3|40744.3|40796.8|40776.8|40762.7|40742.7|27
1722906190000|2024-08-06 01:03:10|40763.6|40743.6|40781.9|40761.9|40781.9|40761.9|40763.6|40743.6|12
1722906200000|2024-08-06 01:03:20|40779.4|40759.4|40772.7|40752.7|40779.4|40759.4|40767.7|40747.7|5
1722906210000|2024-08-06 01:03:30|40770.2|40750.2|40766.1|40746.1|40777.7|40757.7|40766.1|40746.1|9
1722906220000|2024-08-06 01:03:40|40765.2|40745.2|40773.6|40753.6|40773.6|40753.6|40765.2|40745.2|11
1722906230000|2024-08-06 01:03:50|40772.7|40752.7|40774.4|40754.4|40776.1|40756.1|40769.4|40749.4|8
1722906240000|2024-08-06 01:04:00|40772.7|40752.7|40782.7|40762.7|40795.2|40775.2|40772.7|40752.7|15
1722906250000|2024-08-06 01:04:10|40779.4|40759.4|40767.7|40747.7|40779.4|40759.4|40766.1|40746.1|2
1722906260000|2024-08-06 01:04:20|40766.1|40746.1|40751.1|40731.1|40766.1|40746.1|40749.4|40729.4|8
1722906270000|2024-08-06 01:04:30|40750.2|40730.2|40764.4|40744.4|40764.4|40744.4|40748.6|40728.6|6
1722906280000|2024-08-06 01:04:40|40765.2|40745.2|40776.1|40756.1|40777.7|40757.7|40765.2|40745.2|6
1722906290000|2024-08-06 01:04:50|40777.7|40757.7|40777.7|40757.7|40777.7|40757.7|40772.7|40752.7|8
1722906300000|2024-08-06 01:05:00|40779.4|40759.4|40757.7|40737.7|40786.1|40766.1|40757.7|40737.7|19
1722906310000|2024-08-06 01:05:10|40756.9|40736.9|40748.6|40728.6|40760.2|40740.2|40746.1|40726.1|16
1722906320000|2024-08-06 01:05:20|40747.7|40727.7|40752|40732|40752|40732|40744.5|40724.5|5
1722906330000|2024-08-06 01:05:30|40752.9|40732.9|40755.4|40735.4|40756.3|40736.3|40749.5|40729.5|8
1722906340000|2024-08-06 01:05:40|40757|40737|40758.6|40738.6|40766.1|40746.1|40755.4|40735.4|3
1722906350000|2024-08-06 01:05:50|40759.5|40739.5|40749.5|40729.5|40759.5|40739.5|40747.9|40727.9|6
1722906360000|2024-08-06 01:06:00|40747.9|40727.9|40737|40717|40749.5|40729.5|40735.3|40715.3|10
1722906370000|2024-08-06 01:06:10|40736.1|40716.1|40736.1|40716.1|40741.1|40721.1|40727|40707|29
1722906380000|2024-08-06 01:06:20|40739.5|40719.5|40721.1|40701.1|40739.5|40719.5|40717.9|40697.9|14
1722906390000|2024-08-06 01:06:30|40717|40697|40714.5|40694.5|40717|40697|40712.9|40692.9|14
1722906400000|2024-08-06 01:06:40|40712.9|40692.9|40702.9|40682.9|40717|40697|40698.8|40678.8|16
1722906410000|2024-08-06 01:06:50|40703.8|40683.8|40697.9|40677.9|40705.4|40685.4|40697.9|40677.9|3
1722906420000|2024-08-06 01:07:00|40696.3|40676.3|40694.7|40674.7|40697.9|40677.9|40689.7|40669.7|8
1722906430000|2024-08-06 01:07:10|40696.3|40676.3|40688.8|40668.8|40697.9|40677.9|40688.8|40668.8|24
1722906440000|2024-08-06 01:07:20|40687.9|40667.9|40683.8|40663.8|40688.8|40668.8|40683.8|40663.8|10
1722906450000|2024-08-06 01:07:30|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|12
1722906460000|2024-08-06 01:07:40|40679.7|40659.7|40673.8|40653.8|40679.7|40659.7|40673.8|40653.8|9
1722906470000|2024-08-06 01:07:50|40674.7|40654.7|40697.9|40677.9|40698.8|40678.8|40673.8|40653.8|15
1722906480000|2024-08-06 01:08:00|40698.8|40678.8|40693.8|40673.8|40699.7|40679.7|40692.2|40672.2|8
1722906490000|2024-08-06 01:08:10|40694.7|40674.7|40689.7|40669.7|40694.7|40674.7|40689.7|40669.7|8
1722906500000|2024-08-06 01:08:20|40691.3|40671.3|40698.8|40678.8|40699.7|40679.7|40691.3|40671.3|6
1722906510000|2024-08-06 01:08:30|40699.7|40679.7|40709.7|40689.7|40709.7|40689.7|40699.7|40679.7|9
1722906520000|2024-08-06 01:08:40|40714.7|40694.7|40714.7|40694.7|40717.9|40697.9|40714.7|40694.7|1
1722906530000|2024-08-06 01:08:50|40711.3|40691.3|40726.3|40706.3|40726.3|40706.3|40709.7|40689.7|2
1722906540000|2024-08-06 01:09:00|40728.8|40708.8|40721.3|40701.3|40733.1|40713.1|40719.7|40699.7|9
1722906550000|2024-08-06 01:09:10|40720.4|40700.4|40704.7|40684.7|40720.4|40700.4|40703.8|40683.8|3
1722906560000|2024-08-06 01:09:20|40707.2|40687.2|40711.3|40691.3|40717.2|40697.2|40707.2|40687.2|16
1722906570000|2024-08-06 01:09:30|40713.8|40693.8|40708.8|40688.8|40713.8|40693.8|40708.8|40688.8|1
1722906580000|2024-08-06 01:09:40|40709.7|40689.7|40712.9|40692.9|40718.1|40698.1|40709.7|40689.7|3
1722906590000|2024-08-06 01:09:50|40711.3|40691.3|40713.8|40693.8|40714.7|40694.7|40709.7|40689.7|3
1722906600000|2024-08-06 01:10:00|40711.5|40691.5|40719.7|40699.7|40723.8|40703.8|40711.5|40691.5|8
1722906610000|2024-08-06 01:10:10|40714.7|40694.7|40719.7|40699.7|40719.7|40699.7|40714.7|40694.7|1
1722906620000|2024-08-06 01:10:20|40720.6|40700.6|40716.3|40696.3|40722.2|40702.2|40716.3|40696.3|4
1722906630000|2024-08-06 01:10:30|40719.7|40699.7|40728.1|40708.1|40728.1|40708.1|40718.8|40698.8|8
1722906640000|2024-08-06 01:10:40|40724.7|40704.7|40718.7|40698.7|40726.3|40706.3|40718.7|40698.7|4
1722906650000|2024-08-06 01:10:50|40717|40697|40715.4|40695.4|40717|40697|40714.5|40694.5|4
1722906660000|2024-08-06 01:11:00|40717|40697|40729.5|40709.5|40729.5|40709.5|40717|40697|8
1722906670000|2024-08-06 01:11:10|40730.4|40710.4|40709.5|40689.5|40730.4|40710.4|40709.5|40689.5|6
1722906680000|2024-08-06 01:11:20|40710.4|40690.4|40702.9|40682.9|40712|40692|40697.9|40677.9|5
1722906690000|2024-08-06 01:11:30|40702|40682|40707.9|40687.9|40707.9|40687.9|40697.9|40677.9|3
1722906700000|2024-08-06 01:11:40|40711.3|40691.3|40718.8|40698.8|40718.8|40698.8|40711.3|40691.3|0
1722906710000|2024-08-06 01:11:50|40719.6|40699.6|40717.9|40697.9|40719.6|40699.6|40712.9|40692.9|5
1722906720000|2024-08-06 01:12:00|40717.1|40697.1|40707.9|40687.9|40717.1|40697.1|40704.6|40684.6|5
1722906730000|2024-08-06 01:12:10|40708.8|40688.8|40707.9|40687.9|40708.8|40688.8|40707.9|40687.9|0
1722906740000|2024-08-06 01:12:20|40710.4|40690.4|40711.2|40691.2|40714.6|40694.6|40710.4|40690.4|3
1722906750000|2024-08-06 01:12:30|40712.1|40692.1|40697.9|40677.9|40712.1|40692.1|40697.9|40677.9|3
1722906760000|2024-08-06 01:12:40|40697.1|40677.1|40695.4|40675.4|40697.1|40677.1|40690.4|40670.4|2
1722906770000|2024-08-06 01:12:50|40694.6|40674.6|40692.9|40672.9|40697.1|40677.1|40692.1|40672.1|5
1722906780000|2024-08-06 01:13:00|40692.1|40672.1|40682.1|40662.1|40692.1|40672.1|40680.4|40660.4|7
1722906790000|2024-08-06 01:13:10|40685.4|40665.4|40680.4|40660.4|40685.4|40665.4|40680.4|40660.4|5
1722906800000|2024-08-06 01:13:20|40682.1|40662.1|40663.8|40643.8|40682.1|40662.1|40663.8|40643.8|3
1722906810000|2024-08-06 01:13:30|40662.2|40642.2|40659.7|40639.7|40662.9|40642.9|40655.6|40635.6|8
1722906820000|2024-08-06 01:13:40|40662.9|40642.9|40653.8|40633.8|40662.9|40642.9|40653.8|40633.8|3
1722906830000|2024-08-06 01:13:50|40650.6|40630.6|40668.8|40648.8|40670.6|40650.6|40650.6|40630.6|19
1722906840000|2024-08-06 01:14:00|40663.8|40643.8|40658.8|40638.8|40663.8|40643.8|40654.7|40634.7|9
1722906850000|2024-08-06 01:14:10|40657.2|40637.2|40645.4|40625.4|40657.2|40637.2|40645.4|40625.4|5
1722906860000|2024-08-06 01:14:20|40647.9|40627.9|40647.1|40627.1|40647.9|40627.9|40644.6|40624.6|8
1722906870000|2024-08-06 01:14:30|40644.6|40624.6|40642.1|40622.1|40648|40628|40642.1|40622.1|11
1722906880000|2024-08-06 01:14:40|40640.5|40620.5|40625.5|40605.5|40640.5|40620.5|40623|40603|4
1722906890000|2024-08-06 01:14:50|40626.3|40606.3|40629.7|40609.7|40629.7|40609.7|40625.5|40605.5|0
1722906900000|2024-08-06 01:15:00|40631.3|40611.3|40628|40608|40638|40618|40628|40608|7
1722906910000|2024-08-06 01:15:10|40629.7|40609.7|40643.8|40623.8|40643.8|40623.8|40628|40608|7
1722906920000|2024-08-06 01:15:20|40648|40628|40658|40638|40658|40638|40648|40628|7
1722906930000|2024-08-06 01:15:30|40659.6|40639.6|40662.1|40642.1|40663|40643|40658|40638|1
1722906940000|2024-08-06 01:15:40|40663|40643|40655.5|40635.5|40663|40643|40654.6|40634.6|2
1722906950000|2024-08-06 01:15:50|40656.3|40636.3|40660.5|40640.5|40662.1|40642.1|40653|40633|2
1722906960000|2024-08-06 01:16:00|40662.1|40642.1|40648|40628|40662.1|40642.1|40647.1|40627.1|10
1722906970000|2024-08-06 01:16:10|40647.1|40627.1|40647.1|40627.1|40648|40628|40643|40623|2
1722906980000|2024-08-06 01:16:20|40643|40623|40643|40623|40648|40628|40643|40623|3
1722906990000|2024-08-06 01:16:30|40644.6|40624.6|40643|40623|40648|40628|40642.1|40622.1|7
1722907000000|2024-08-06 01:16:40|40644.6|40624.6|40652.1|40632.1|40652.1|40632.1|40643|40623|9
1722907010000|2024-08-06 01:16:50|40648|40628|40643|40623|40648|40628|40640.5|40620.5|3
1722907020000|2024-08-06 01:17:00|40644.6|40624.6|40654.6|40634.6|40654.6|40634.6|40644.6|40624.6|5
1722907030000|2024-08-06 01:17:10|40653|40633|40642.1|40622.1|40653|40633|40642.1|40622.1|2
1722907040000|2024-08-06 01:17:20|40639.6|40619.6|40648|40628|40648|40628|40633|40613|2
1722907050000|2024-08-06 01:17:30|40646.2|40626.2|40644.6|40624.6|40646.2|40626.2|40638.9|40618.9|1
1722907060000|2024-08-06 01:17:40|40643|40623|40653.9|40633.9|40657.1|40637.1|40643|40623|4
1722907070000|2024-08-06 01:17:50|40653|40633|40653|40633|40655.5|40635.5|40653|40633|2
1722907080000|2024-08-06 01:18:00|40651.4|40631.4|40643.9|40623.9|40653|40633|40638|40618|1
1722907090000|2024-08-06 01:18:10|40644.7|40624.7|40643.9|40623.9|40650.5|40630.5|40643.9|40623.9|0
1722907100000|2024-08-06 01:18:20|40643|40623|40638.9|40618.9|40643|40623|40635.6|40615.6|3
1722907110000|2024-08-06 01:18:30|40638|40618|40638|40618|40640.5|40620.5|40637.1|40617.1|1
1722907120000|2024-08-06 01:18:40|40636.2|40616.2|40617.2|40597.2|40636.2|40616.2|40617.2|40597.2|16
1722907130000|2024-08-06 01:18:50|40616.4|40596.4|40613|40593|40618|40598|40613|40593|6
1722907140000|2024-08-06 01:19:00|40612.1|40592.1|40608|40588|40614.6|40594.6|40608|40588|2
1722907150000|2024-08-06 01:19:10|40607.1|40587.1|40606.9|40586.9|40607.1|40587.1|40603.7|40583.7|10
1722907160000|2024-08-06 01:19:20|40606|40586|40581.2|40561.2|40606.9|40586.9|40581.2|40561.2|29
1722907170000|2024-08-06 01:19:30|40582.8|40562.8|40586.2|40566.2|40590.3|40570.3|40577.8|40557.8|26
1722907180000|2024-08-06 01:19:40|40585.3|40565.3|40584.6|40564.6|40586.2|40566.2|40581.2|40561.2|8
1722907190000|2024-08-06 01:19:50|40586.2|40566.2|40581.2|40561.2|40586.2|40566.2|40580.3|40560.3|3
1722907200000|2024-08-06 01:20:00|40585.3|40565.3|40583|40563|40586.4|40566.4|40578|40558|19
1722907210000|2024-08-06 01:20:10|40581.2|40561.2|40563|40543|40581.2|40561.2|40563|40543|1
1722907220000|2024-08-06 01:20:20|40562.1|40542.1|40558|40538|40563|40543|40558|40538|7
1722907230000|2024-08-06 01:20:30|40557.1|40537.1|40538|40518|40557.1|40537.1|40538|40518|21
1722907240000|2024-08-06 01:20:40|40535.5|40515.5|40533|40513|40538.7|40518.7|40528|40508|32
1722907250000|2024-08-06 01:20:50|40531.2|40511.2|40527.1|40507.1|40533|40513|40527.1|40507.1|25
1722907260000|2024-08-06 01:21:00|40528|40508|40523|40503|40536.2|40516.2|40523|40503|13
1722907270000|2024-08-06 01:21:10|40523.9|40503.9|40516.2|40496.2|40523.9|40503.9|40503|40483|10
1722907280000|2024-08-06 01:21:20|40521.2|40501.2|40531.2|40511.2|40531.2|40511.2|40521.2|40501.2|4
1722907290000|2024-08-06 01:21:30|40535.3|40515.3|40536.2|40516.2|40544.4|40524.4|40535.3|40515.3|3
1722907300000|2024-08-06 01:21:40|40539.4|40519.4|40534.4|40514.4|40539.4|40519.4|40531.2|40511.2|4
1722907310000|2024-08-06 01:21:50|40536.2|40516.2|40546.2|40526.2|40546.2|40526.2|40536.2|40516.2|7
1722907320000|2024-08-06 01:22:00|40547.1|40527.1|40557.1|40537.1|40557.1|40537.1|40546.2|40526.2|8
1722907330000|2024-08-06 01:22:10|40553|40533|40548|40528|40553|40533|40548|40528|9
1722907340000|2024-08-06 01:22:20|40546.2|40526.2|40548.7|40528.7|40548.7|40528.7|40539.6|40519.6|1
1722907350000|2024-08-06 01:22:30|40549.6|40529.6|40552.1|40532.1|40554.6|40534.6|40547.1|40527.1|3
1722907360000|2024-08-06 01:22:40|40548.9|40528.9|40535.3|40515.3|40550.5|40530.5|40535.3|40515.3|2
1722907370000|2024-08-06 01:22:50|40532.1|40512.1|40514.6|40494.6|40532.1|40512.1|40506.2|40486.2|8
1722907380000|2024-08-06 01:23:00|40513|40493|40516.2|40496.2|40519.6|40499.6|40511.2|40491.2|5
1722907390000|2024-08-06 01:23:10|40513|40493|40533|40513|40533|40513|40513|40493|3
1722907400000|2024-08-06 01:23:20|40532.1|40512.1|40534.5|40514.5|40534.5|40514.5|40529.6|40509.6|1
1722907410000|2024-08-06 01:23:30|40531.2|40511.2|40536.2|40516.2|40536.2|40516.2|40525.3|40505.3|2
1722907420000|2024-08-06 01:23:40|40534.5|40514.5|40541.1|40521.1|40541.1|40521.1|40534.5|40514.5|2
1722907430000|2024-08-06 01:23:50|40539.5|40519.5|40543.6|40523.6|40544.5|40524.5|40539.5|40519.5|0
1722907440000|2024-08-06 01:24:00|40539.5|40519.5|40529.5|40509.5|40539.5|40519.5|40525.3|40505.3|3
1722907450000|2024-08-06 01:24:10|40527.8|40507.8|40524.5|40504.5|40527.8|40507.8|40521.2|40501.2|4
1722907460000|2024-08-06 01:24:20|40525.3|40505.3|40529.5|40509.5|40532|40512|40525.3|40505.3|0
1722907470000|2024-08-06 01:24:30|40525.3|40505.3|40524.5|40504.5|40529.5|40509.5|40522.8|40502.8|0
1722907480000|2024-08-06 01:24:40|40521.2|40501.2|40529.5|40509.5|40532.7|40512.7|40520.3|40500.3|4
1722907490000|2024-08-06 01:24:50|40526.2|40506.2|40514.5|40494.5|40526.2|40506.2|40514.5|40494.5|3
1722907500000|2024-08-06 01:25:00|40515.3|40495.3|40534.5|40514.5|40534.5|40514.5|40515.3|40495.3|1
1722907510000|2024-08-06 01:25:10|40536.2|40516.2|40536.2|40516.2|40539.5|40519.5|40535.3|40515.3|4
1722907520000|2024-08-06 01:25:20|40539.5|40519.5|40533|40513|40542|40522|40526.2|40506.2|22
1722907530000|2024-08-06 01:25:30|40533.9|40513.9|40533|40513|40536.4|40516.4|40531.2|40511.2|9
1722907540000|2024-08-06 01:25:40|40534.6|40514.6|40536.2|40516.2|40539.6|40519.6|40534.6|40514.6|2
1722907550000|2024-08-06 01:25:50|40537.1|40517.1|40548|40528|40548.9|40528.9|40536.2|40516.2|3
1722907560000|2024-08-06 01:26:00|40547.1|40527.1|40549.6|40529.6|40552.1|40532.1|40544.6|40524.6|6
1722907570000|2024-08-06 01:26:10|40551.2|40531.2|40554.6|40534.6|40554.6|40534.6|40549.6|40529.6|3
1722907580000|2024-08-06 01:26:20|40555.5|40535.5|40553.7|40533.7|40558.7|40538.7|40553|40533|9
1722907590000|2024-08-06 01:26:30|40552.1|40532.1|40551.2|40531.2|40552.1|40532.1|40547.1|40527.1|3
1722907600000|2024-08-06 01:26:40|40549.6|40529.6|40558|40538|40558|40538|40547.1|40527.1|7
1722907610000|2024-08-06 01:26:50|40559.6|40539.6|40551.4|40531.4|40559.6|40539.6|40546.2|40526.2|5
1722907620000|2024-08-06 01:27:00|40553|40533|40549.6|40529.6|40553|40533|40546.2|40526.2|1
1722907630000|2024-08-06 01:27:10|40548.7|40528.7|40550.5|40530.5|40550.5|40530.5|40543|40523|1
1722907640000|2024-08-06 01:27:20|40553|40533|40553|40533|40555.5|40535.5|40552.1|40532.1|4
1722907650000|2024-08-06 01:27:30|40551.2|40531.2|40538|40518|40551.2|40531.2|40536.2|40516.2|7
1722907660000|2024-08-06 01:27:40|40541.2|40521.2|40537.1|40517.1|40541.2|40521.2|40537.1|40517.1|2
1722907670000|2024-08-06 01:27:50|40535.5|40515.5|40544.6|40524.6|40544.6|40524.6|40534.8|40514.8|2
1722907680000|2024-08-06 01:28:00|40546.2|40526.2|40553|40533|40559.5|40539.5|40546.2|40526.2|3
1722907690000|2024-08-06 01:28:10|40554.6|40534.6|40560.5|40540.5|40565.4|40545.4|40554.6|40534.6|4
1722907700000|2024-08-06 01:28:20|40562.1|40542.1|40577.1|40557.1|40577.1|40557.1|40561.4|40541.4|18
1722907710000|2024-08-06 01:28:30|40578|40558|40591.2|40571.2|40592.9|40572.9|40578|40558|5
1722907720000|2024-08-06 01:28:40|40592.9|40572.9|40596.2|40576.2|40596.2|40576.2|40591.2|40571.2|1
1722907730000|2024-08-06 01:28:50|40597.9|40577.9|40600.4|40580.4|40600.4|40580.4|40595.4|40575.4|6
1722907740000|2024-08-06 01:29:00|40601.3|40581.3|40599.5|40579.5|40604.5|40584.5|40595.4|40575.4|7
1722907750000|2024-08-06 01:29:10|40595.4|40575.4|40606.3|40586.3|40607.9|40587.9|40595.4|40575.4|4
1722907760000|2024-08-06 01:29:20|40605.4|40585.4|40605.4|40585.4|40605.4|40585.4|40601.3|40581.3|2
1722907770000|2024-08-06 01:29:30|40601.3|40581.3|40596.3|40576.3|40606.3|40586.3|40596.3|40576.3|7
1722907780000|2024-08-06 01:29:40|40595.4|40575.4|40597.1|40577.1|40597.1|40577.1|40593|40573|1
1722907790000|2024-08-06 01:29:50|40596.3|40576.3|40596.3|40576.3|40601.3|40581.3|40596.3|40576.3|4
1722907800000|2024-08-06 01:30:00|40598.8|40578.8|40600.4|40580.4|40614.5|40594.5|40596.3|40576.3|24
1722907810000|2024-08-06 01:30:10|40601.3|40581.3|40601.3|40581.3|40602.9|40582.9|40599.5|40579.5|6
1722907820000|2024-08-06 01:30:20|40599.5|40579.5|40599.5|40579.5|40600.4|40580.4|40596.3|40576.3|4
1722907830000|2024-08-06 01:30:30|40595.4|40575.4|40593.8|40573.8|40595.4|40575.4|40588|40568|8
1722907840000|2024-08-06 01:30:40|40591.3|40571.3|40591.3|40571.3|40595.4|40575.4|40591.3|40571.3|3
1722907850000|2024-08-06 01:30:50|40587.1|40567.1|40581.3|40561.3|40587.1|40567.1|40576.3|40556.3|7
1722907860000|2024-08-06 01:31:00|40582.9|40562.9|40570.4|40550.4|40582.9|40562.9|40563.9|40543.9|10
1722907870000|2024-08-06 01:31:10|40567.1|40547.1|40556.3|40536.3|40567.1|40547.1|40550.4|40530.4|10
1722907880000|2024-08-06 01:31:20|40559.5|40539.5|40566.3|40546.3|40566.3|40546.3|40559.5|40539.5|5
1722907890000|2024-08-06 01:31:30|40571.3|40551.3|40576.3|40556.3|40579.6|40559.6|40571.3|40551.3|8
1722907900000|2024-08-06 01:31:40|40575.4|40555.4|40580.4|40560.4|40580.4|40560.4|40572.9|40552.9|6
1722907910000|2024-08-06 01:31:50|40581.3|40561.3|40590.4|40570.4|40598.6|40578.6|40581.3|40561.3|6
1722907920000|2024-08-06 01:32:00|40587.2|40567.2|40581.3|40561.3|40591.3|40571.3|40575.4|40555.4|4
1722907930000|2024-08-06 01:32:10|40586.3|40566.3|40581.3|40561.3|40587.2|40567.2|40576.3|40556.3|5
1722907940000|2024-08-06 01:32:20|40579.5|40559.5|40571.3|40551.3|40581.3|40561.3|40571.3|40551.3|6
1722907950000|2024-08-06 01:32:30|40570.4|40550.4|40571.3|40551.3|40576.3|40556.3|40569.5|40549.5|2
1722907960000|2024-08-06 01:32:40|40574.5|40554.5|40574.5|40554.5|40575.4|40555.4|40569.5|40549.5|4
1722907970000|2024-08-06 01:32:50|40576.3|40556.3|40581.3|40561.3|40584.5|40564.5|40576.3|40556.3|0
1722907980000|2024-08-06 01:33:00|40582.9|40562.9|40604.5|40584.5|40604.5|40584.5|40582.9|40562.9|6
1722907990000|2024-08-06 01:33:10|40605.4|40585.4|40614.5|40594.5|40615.4|40595.4|40605.4|40585.4|2
1722908000000|2024-08-06 01:33:20|40615.4|40595.4|40618.6|40598.6|40619.5|40599.5|40611.3|40591.3|9
1722908010000|2024-08-06 01:33:30|40617.7|40597.7|40608.6|40588.6|40617.7|40597.7|40607.7|40587.7|1
1722908020000|2024-08-06 01:33:40|40606.1|40586.1|40598.6|40578.6|40606.1|40586.1|40594.5|40574.5|2
1722908030000|2024-08-06 01:33:50|40597.7|40577.7|40602.7|40582.7|40602.7|40582.7|40587.7|40567.7|7
1722908040000|2024-08-06 01:34:00|40603.6|40583.6|40598.6|40578.6|40607.7|40587.7|40598.6|40578.6|8
1722908050000|2024-08-06 01:34:10|40597.7|40577.7|40582.7|40562.7|40597.7|40577.7|40577.7|40557.7|5
1722908060000|2024-08-06 01:34:20|40580.2|40560.2|40560.2|40540.2|40580.2|40560.2|40560.2|40540.2|2
1722908070000|2024-08-06 01:34:30|40559.4|40539.4|40548.6|40528.6|40559.4|40539.4|40547.7|40527.7|7
1722908080000|2024-08-06 01:34:40|40552.7|40532.7|40568.6|40548.6|40568.6|40548.6|40552.7|40532.7|5
1722908090000|2024-08-06 01:34:50|40567.7|40547.7|40561.1|40541.1|40567.7|40547.7|40561.1|40541.1|2
1722908100000|2024-08-06 01:35:00|40557.7|40537.7|40547.7|40527.7|40559.5|40539.5|40547.7|40527.7|4
1722908110000|2024-08-06 01:35:10|40549.5|40529.5|40552.7|40532.7|40559.5|40539.5|40549.5|40529.5|2
1722908120000|2024-08-06 01:35:20|40554.5|40534.5|40549.5|40529.5|40562|40542|40549.5|40529.5|2
1722908130000|2024-08-06 01:35:30|40552.7|40532.7|40543.6|40523.6|40552.7|40532.7|40542.7|40522.7|3
1722908140000|2024-08-06 01:35:40|40542.7|40522.7|40527.7|40507.7|40545.2|40525.2|40527.7|40507.7|2
1722908150000|2024-08-06 01:35:50|40526.1|40506.1|40521.1|40501.1|40529.5|40509.5|40521.1|40501.1|2
1722908160000|2024-08-06 01:36:00|40519.4|40499.4|40522.7|40502.7|40525.2|40505.2|40516.1|40496.1|5
1722908170000|2024-08-06 01:36:10|40521.9|40501.9|40507.7|40487.7|40522.7|40502.7|40507.7|40487.7|1
1722908180000|2024-08-06 01:36:20|40508.6|40488.6|40519.5|40499.5|40524.5|40504.5|40508.6|40488.6|4
1722908190000|2024-08-06 01:36:30|40522.7|40502.7|40518.6|40498.6|40524.5|40504.5|40516.1|40496.1|5
1722908200000|2024-08-06 01:36:40|40519.5|40499.5|40522.7|40502.7|40524.4|40504.4|40517.7|40497.7|4
1722908210000|2024-08-06 01:36:50|40521.1|40501.1|40517.7|40497.7|40527.7|40507.7|40516.9|40496.9|1
1722908220000|2024-08-06 01:37:00|40518.6|40498.6|40527|40507|40534.5|40514.5|40518.6|40498.6|3
1722908230000|2024-08-06 01:37:10|40528.6|40508.6|40538.6|40518.6|40538.6|40518.6|40528.6|40508.6|1
1722908240000|2024-08-06 01:37:20|40540.3|40520.3|40552.8|40532.8|40552.8|40532.8|40540.3|40520.3|9
1722908250000|2024-08-06 01:37:30|40549.5|40529.5|40544.5|40524.5|40549.5|40529.5|40543.6|40523.6|11
1722908260000|2024-08-06 01:37:40|40547.8|40527.8|40539.5|40519.5|40547.8|40527.8|40537|40517|6
1722908270000|2024-08-06 01:37:50|40538.6|40518.6|40543.6|40523.6|40543.6|40523.6|40538.6|40518.6|7
1722908280000|2024-08-06 01:38:00|40545.3|40525.3|40539.5|40519.5|40549.5|40529.5|40538.6|40518.6|4
1722908290000|2024-08-06 01:38:10|40541.1|40521.1|40542.8|40522.8|40546.1|40526.1|40541.1|40521.1|2
1722908300000|2024-08-06 01:38:20|40541.1|40521.1|40544.5|40524.5|40544.5|40524.5|40541.1|40521.1|1
1722908310000|2024-08-06 01:38:30|40545.4|40525.4|40543.6|40523.6|40548.6|40528.6|40543.6|40523.6|1
1722908320000|2024-08-06 01:38:40|40542.8|40522.8|40542.8|40522.8|40547.8|40527.8|40542.8|40522.8|1
1722908330000|2024-08-06 01:38:50|40543.6|40523.6|40538.6|40518.6|40545.3|40525.3|40538.6|40518.6|5
1722908340000|2024-08-06 01:39:00|40534.5|40514.5|40527.8|40507.8|40534.5|40514.5|40526.1|40506.1|6
1722908350000|2024-08-06 01:39:10|40532.8|40512.8|40522.8|40502.8|40532.8|40512.8|40522.8|40502.8|2
1722908360000|2024-08-06 01:39:20|40521.9|40501.9|40504.5|40484.5|40521.9|40501.9|40504.5|40484.5|12
1722908370000|2024-08-06 01:39:30|40502.9|40482.9|40485.4|40465.4|40502.9|40482.9|40483.8|40463.8|8
1722908380000|2024-08-06 01:39:40|40486.3|40466.3|40483.1|40463.1|40487.2|40467.2|40483.1|40463.1|3
1722908390000|2024-08-06 01:39:50|40484|40464|40488.1|40468.1|40488.1|40468.1|40483.1|40463.1|0
1722908400000|2024-08-06 01:40:00|40487.2|40467.2|40482.2|40462.2|40487.2|40467.2|40475.6|40455.6|4
1722908410000|2024-08-06 01:40:10|40483.8|40463.8|40488.1|40468.1|40489.8|40469.8|40482.2|40462.2|1
1722908420000|2024-08-06 01:40:20|40486.3|40466.3|40474.7|40454.7|40486.3|40466.3|40474.7|40454.7|7
1722908430000|2024-08-06 01:40:30|40473.1|40453.1|40478.1|40458.1|40478.1|40458.1|40473.1|40453.1|7
1722908440000|2024-08-06 01:40:40|40477.2|40457.2|40464.7|40444.7|40477.2|40457.2|40464.7|40444.7|10
1722908450000|2024-08-06 01:40:50|40464|40444|40442.2|40422.2|40464|40444|40437.2|40417.2|17
1722908460000|2024-08-06 01:41:00|40441.3|40421.3|40423.1|40403.1|40441.3|40421.3|40423.1|40403.1|10
1722908470000|2024-08-06 01:41:10|40428.1|40408.1|40427.2|40407.2|40428.1|40408.1|40420.6|40400.6|18
1722908480000|2024-08-06 01:41:20|40433.1|40413.1|40429|40409|40444|40424|40429|40409|6
1722908490000|2024-08-06 01:41:30|40429.9|40409.9|40423.1|40403.1|40429.9|40409.9|40420.6|40400.6|3
1722908500000|2024-08-06 01:41:40|40419|40399|40418.1|40398.1|40419.7|40399.7|40418.1|40398.1|3
1722908510000|2024-08-06 01:41:50|40417.2|40397.2|40421.5|40401.5|40421.5|40401.5|40409.7|40389.7|7
1722908520000|2024-08-06 01:42:00|40423.1|40403.1|40435.6|40415.6|40435.6|40415.6|40423.1|40403.1|3
1722908530000|2024-08-06 01:42:10|40437.2|40417.2|40428.1|40408.1|40437.2|40417.2|40425.6|40405.6|5
1722908540000|2024-08-06 01:42:20|40433.1|40413.1|40438.1|40418.1|40438.1|40418.1|40433.1|40413.1|1
1722908550000|2024-08-06 01:42:30|40439|40419|40448.1|40428.1|40448.1|40428.1|40439|40419|7
1722908560000|2024-08-06 01:42:40|40445.6|40425.6|40443.1|40423.1|40448.1|40428.1|40443.1|40423.1|3
1722908570000|2024-08-06 01:42:50|40448.1|40428.1|40453.1|40433.1|40453.1|40433.1|40445.6|40425.6|6
1722908580000|2024-08-06 01:43:00|40454|40434|40442.2|40422.2|40457.2|40437.2|40439.7|40419.7|7
1722908590000|2024-08-06 01:43:10|40441.3|40421.3|40427.2|40407.2|40441.3|40421.3|40426.3|40406.3|3
1722908600000|2024-08-06 01:43:20|40426.3|40406.3|40406.3|40386.3|40426.3|40406.3|40406.3|40386.3|5
1722908610000|2024-08-06 01:43:30|40409.7|40389.7|40417.2|40397.2|40419.7|40399.7|40409.7|40389.7|4
1722908620000|2024-08-06 01:43:40|40418.1|40398.1|40419.7|40399.7|40425.4|40405.4|40418.1|40398.1|8
1722908630000|2024-08-06 01:43:50|40421.3|40401.3|40424.6|40404.6|40429.6|40409.6|40421.3|40401.3|7
1722908640000|2024-08-06 01:44:00|40422.9|40402.9|40418.1|40398.1|40427.2|40407.2|40415.6|40395.6|4
1722908650000|2024-08-06 01:44:10|40422.2|40402.2|40413.1|40393.1|40422.2|40402.2|40413.1|40393.1|6
1722908660000|2024-08-06 01:44:20|40412.2|40392.2|40408.1|40388.1|40412.2|40392.2|40400.6|40380.6|14
1722908670000|2024-08-06 01:44:30|40407.2|40387.2|40404.7|40384.7|40407.2|40387.2|40404.7|40384.7|1
1722908680000|2024-08-06 01:44:40|40404|40384|40389.7|40369.7|40405.6|40385.6|40389.7|40369.7|18
1722908690000|2024-08-06 01:44:50|40391.3|40371.3|40404.6|40384.6|40404.6|40384.6|40391.3|40371.3|1
1722908700000|2024-08-06 01:45:00|40405.4|40385.4|40407.9|40387.9|40408.8|40388.8|40400.4|40380.4|6
1722908710000|2024-08-06 01:45:10|40406.2|40386.2|40379.6|40359.6|40406.2|40386.2|40379.6|40359.6|10
1722908720000|2024-08-06 01:45:20|40381.3|40361.3|40382.1|40362.1|40397.9|40377.9|40379.6|40359.6|18
1722908730000|2024-08-06 01:45:30|40380.4|40360.4|40378.7|40358.7|40389.6|40369.6|40378.7|40358.7|7
1722908740000|2024-08-06 01:45:40|40377.1|40357.1|40388.7|40368.7|40388.7|40368.7|40374.4|40354.4|3
1722908750000|2024-08-06 01:45:50|40389.6|40369.6|40396|40376|40396.2|40376.2|40388.7|40368.7|4
1722908760000|2024-08-06 01:46:00|40392.8|40372.8|40402.8|40382.8|40402.8|40382.8|40392.8|40372.8|4
1722908770000|2024-08-06 01:46:10|40397.8|40377.8|40398.7|40378.7|40403.7|40383.7|40397.8|40377.8|5
1722908780000|2024-08-06 01:46:20|40401.2|40381.2|40398.7|40378.7|40405.3|40385.3|40397.8|40377.8|3
1722908790000|2024-08-06 01:46:30|40401.2|40381.2|40406.2|40386.2|40406.2|40386.2|40401.2|40381.2|5
1722908800000|2024-08-06 01:46:40|40404.4|40384.4|40387.8|40367.8|40404.4|40384.4|40386|40366|2
1722908810000|2024-08-06 01:46:50|40383.7|40363.7|40381.2|40361.2|40392.8|40372.8|40381.2|40361.2|1
1722908820000|2024-08-06 01:47:00|40377.8|40357.8|40382.8|40362.8|40382.8|40362.8|40372.8|40352.8|2
1722908830000|2024-08-06 01:47:10|40378.7|40358.7|40336.2|40316.2|40382.8|40362.8|40336.2|40316.2|57
1722908840000|2024-08-06 01:47:20|40337.8|40317.8|40338.7|40318.7|40341.2|40321.2|40335.5|40315.5|7
1722908850000|2024-08-06 01:47:30|40339.6|40319.6|40343.7|40323.7|40343.7|40323.7|40331.2|40311.2|12
1722908860000|2024-08-06 01:47:40|40342.8|40322.8|40343|40323|40345.3|40325.3|40337.1|40317.1|9
1722908870000|2024-08-06 01:47:50|40344.6|40324.6|40357.1|40337.1|40358|40338|40343|40323|9
1722908880000|2024-08-06 01:48:00|40358|40338|40377.8|40357.8|40377.8|40357.8|40358|40338|4
1722908890000|2024-08-06 01:48:10|40376.2|40356.2|40377.8|40357.8|40377.8|40357.8|40373.7|40353.7|1
1722908900000|2024-08-06 01:48:20|40373.7|40353.7|40383.7|40363.7|40383.7|40363.7|40373.7|40353.7|3
1722908910000|2024-08-06 01:48:30|40384.6|40364.6|40381.2|40361.2|40384.6|40364.6|40378.7|40358.7|9
1722908920000|2024-08-06 01:48:40|40382.8|40362.8|40387.8|40367.8|40387.8|40367.8|40382.8|40362.8|7
1722908930000|2024-08-06 01:48:50|40386|40366|40391.2|40371.2|40401.3|40381.3|40382.8|40362.8|17
1722908940000|2024-08-06 01:49:00|40392.8|40372.8|40406.2|40386.2|40406.2|40386.2|40391.2|40371.2|8
1722908950000|2024-08-06 01:49:10|40404.6|40384.6|40418.7|40398.7|40419.6|40399.6|40404.6|40384.6|4
1722908960000|2024-08-06 01:49:20|40419.6|40399.6|40422.8|40402.8|40422.8|40402.8|40418.7|40398.7|5
1722908970000|2024-08-06 01:49:30|40421.2|40401.2|40430.5|40410.5|40430.5|40410.5|40421.2|40401.2|16
1722908980000|2024-08-06 01:49:40|40428|40408|40427.1|40407.1|40430.5|40410.5|40427.1|40407.1|10
1722908990000|2024-08-06 01:49:50|40425.5|40405.5|40425.5|40405.5|40427.1|40407.1|40422.1|40402.1|12
1722909000000|2024-08-06 01:50:00|40428.7|40408.7|40441.4|40421.4|40442.1|40422.1|40428.7|40408.7|7
1722909010000|2024-08-06 01:50:10|40443.7|40423.7|40439.6|40419.6|40443.7|40423.7|40438.7|40418.7|4
1722909020000|2024-08-06 01:50:20|40440.5|40420.5|40439.6|40419.6|40442.1|40422.1|40438|40418|7
1722909030000|2024-08-06 01:50:30|40441.2|40421.2|40434.6|40414.6|40441.2|40421.2|40434.6|40414.6|10
1722909040000|2024-08-06 01:50:40|40436.2|40416.2|40440.5|40420.5|40440.5|40420.5|40436.2|40416.2|1
1722909050000|2024-08-06 01:50:50|40442.1|40422.1|40450.5|40430.5|40450.5|40430.5|40440.5|40420.5|11
1722909060000|2024-08-06 01:51:00|40451.4|40431.4|40456.4|40436.4|40458|40438|40451.4|40431.4|5
1722909070000|2024-08-06 01:51:10|40457.2|40437.2|40487.1|40467.1|40487.1|40467.1|40457.2|40437.2|20
1722909080000|2024-08-06 01:51:20|40488.7|40468.7|40490.5|40470.5|40494.6|40474.6|40488.7|40468.7|5
1722909090000|2024-08-06 01:51:30|40494.6|40474.6|40486.2|40466.2|40495.5|40475.5|40486.2|40466.2|12
1722909100000|2024-08-06 01:51:40|40488|40468|40480.5|40460.5|40488.9|40468.9|40475.5|40455.5|3
1722909110000|2024-08-06 01:51:50|40481.4|40461.4|40479.6|40459.6|40481.4|40461.4|40475.5|40455.5|4
1722909120000|2024-08-06 01:52:00|40480.5|40460.5|40490.5|40470.5|40490.5|40470.5|40480.5|40460.5|6
1722909130000|2024-08-06 01:52:10|40489.6|40469.6|40481.4|40461.4|40489.6|40469.6|40474.6|40454.6|13
1722909140000|2024-08-06 01:52:20|40483|40463|40476.4|40456.4|40483|40463|40476.4|40456.4|3
1722909150000|2024-08-06 01:52:30|40474.6|40454.6|40479.6|40459.6|40483.9|40463.9|40474.6|40454.6|3
1722909160000|2024-08-06 01:52:40|40477.8|40457.8|40475.5|40455.5|40479.6|40459.6|40474.6|40454.6|0
1722909170000|2024-08-06 01:52:50|40476.4|40456.4|40455.5|40435.5|40476.4|40456.4|40455.5|40435.5|3
1722909180000|2024-08-06 01:53:00|40453.9|40433.9|40433|40413|40453.9|40433.9|40433|40413|8
1722909190000|2024-08-06 01:53:10|40431.4|40411.4|40421.2|40401.2|40431.4|40411.4|40421.2|40401.2|2
1722909200000|2024-08-06 01:53:20|40422.1|40402.1|40411.4|40391.4|40423|40403|40411.4|40391.4|1
1722909210000|2024-08-06 01:53:30|40409.6|40389.6|40408|40388|40409.6|40389.6|40402.1|40382.1|2
1722909220000|2024-08-06 01:53:40|40412.1|40392.1|40418.9|40398.9|40418.9|40398.9|40411.4|40391.4|0
1722909230000|2024-08-06 01:53:50|40418|40398|40418.9|40398.9|40421.4|40401.4|40416.4|40396.4|2
1722909240000|2024-08-06 01:54:00|40416.4|40396.4|40423|40403|40423|40403|40413.1|40393.1|1
1722909250000|2024-08-06 01:54:10|40424.6|40404.6|40438|40418|40438|40418|40424.6|40404.6|4
1722909260000|2024-08-06 01:54:20|40436.4|40416.4|40438.9|40418.9|40441.4|40421.4|40436.4|40416.4|0
1722909270000|2024-08-06 01:54:30|40436.4|40416.4|40442.3|40422.3|40443.1|40423.1|40436.4|40416.4|4
1722909280000|2024-08-06 01:54:40|40443.1|40423.1|40441.4|40421.4|40444.8|40424.8|40441.4|40421.4|0
1722909290000|2024-08-06 01:54:50|40443.1|40423.1|40438.1|40418.1|40443.1|40423.1|40438.1|40418.1|0
1722909300000|2024-08-06 01:55:00|40441.4|40421.4|40448.1|40428.1|40450.6|40430.6|40441.4|40421.4|0
1722909310000|2024-08-06 01:55:10|40449.8|40429.8|40457.3|40437.3|40457.3|40437.3|40448.1|40428.1|6
1722909320000|2024-08-06 01:55:20|40458.1|40438.1|40458.2|40438.2|40459|40439|40453.1|40433.1|7
1722909330000|2024-08-06 01:55:30|40462.3|40442.3|40473.2|40453.2|40473.2|40453.2|40462.3|40442.3|1
1722909340000|2024-08-06 01:55:40|40474.8|40454.8|40482.3|40462.3|40483.2|40463.2|40474.8|40454.8|4
1722909350000|2024-08-06 01:55:50|40483.2|40463.2|40482.3|40462.3|40486.4|40466.4|40482.3|40462.3|1
1722909360000|2024-08-06 01:56:00|40483.2|40463.2|40498.2|40478.2|40498.2|40478.2|40483.2|40463.2|6
1722909370000|2024-08-06 01:56:10|40497.3|40477.3|40497.3|40477.3|40498.2|40478.2|40493.2|40473.2|2
1722909380000|2024-08-06 01:56:20|40494.8|40474.8|40496.4|40476.4|40498.2|40478.2|40493.2|40473.2|1
1722909390000|2024-08-06 01:56:30|40497.3|40477.3|40503.2|40483.2|40506.4|40486.4|40497.3|40477.3|2
1722909400000|2024-08-06 01:56:40|40504.8|40484.8|40492.3|40472.3|40504.8|40484.8|40488|40468|1
1722909410000|2024-08-06 01:56:50|40493.2|40473.2|40482.3|40462.3|40493.2|40473.2|40480.7|40460.7|6
1722909420000|2024-08-06 01:57:00|40484.8|40464.8|40499.8|40479.8|40500.7|40480.7|40484.8|40464.8|4
1722909430000|2024-08-06 01:57:10|40498.2|40478.2|40487.3|40467.3|40498.9|40478.9|40487.3|40467.3|3
1722909440000|2024-08-06 01:57:20|40486.4|40466.4|40483.2|40463.2|40486.4|40466.4|40481.4|40461.4|1
1722909450000|2024-08-06 01:57:30|40486.4|40466.4|40487.3|40467.3|40489.8|40469.8|40486.4|40466.4|1
1722909460000|2024-08-06 01:57:40|40485.7|40465.7|40481.4|40461.4|40485.7|40465.7|40476.4|40456.4|0
1722909470000|2024-08-06 01:57:50|40482.3|40462.3|40481.4|40461.4|40482.3|40462.3|40481.4|40461.4|0
1722909480000|2024-08-06 01:58:00|40480.5|40460.5|40471.4|40451.4|40480.5|40460.5|40466.4|40446.4|3
1722909490000|2024-08-06 01:58:10|40472.3|40452.3|40458.9|40438.9|40473|40453|40458|40438|6
1722909500000|2024-08-06 01:58:20|40459.8|40439.8|40461.4|40441.4|40462.3|40442.3|40459.8|40439.8|7
1722909510000|2024-08-06 01:58:30|40459.8|40439.8|40458.9|40438.9|40461.4|40441.4|40458|40438|4
1722909520000|2024-08-06 01:58:40|40460.5|40440.5|40468.9|40448.9|40468.9|40448.9|40460.5|40440.5|1
1722909530000|2024-08-06 01:58:50|40468|40448|40466.4|40446.4|40468|40448|40463.9|40443.9|0
1722909540000|2024-08-06 01:59:00|40464.8|40444.8|40457.3|40437.3|40466.4|40446.4|40456.4|40436.4|2
1722909550000|2024-08-06 01:59:10|40456.4|40436.4|40446.4|40426.4|40457.3|40437.3|40446.4|40426.4|5
1722909560000|2024-08-06 01:59:20|40445.5|40425.5|40436.4|40416.4|40445.5|40425.5|40433.9|40413.9|7
1722909570000|2024-08-06 01:59:30|40438|40418|40439.6|40419.6|40445.5|40425.5|40438|40418|1
1722909580000|2024-08-06 01:59:40|40438|40418|40436.4|40416.4|40440.5|40420.5|40436.4|40416.4|0
1722909590000|2024-08-06 01:59:50|40438|40418|40444.6|40424.6|40444.6|40424.6|40438|40418|2
1722909600000|2024-08-06 02:00:00|40445.5|40425.5|40439.6|40419.6|40446.4|40426.4|40435.5|40415.5|5
1722909610000|2024-08-06 02:00:10|40438|40418|40448.9|40428.9|40451.4|40431.4|40434.6|40414.6|1
1722909620000|2024-08-06 02:00:20|40449.6|40429.6|40448.8|40428.8|40453|40433|40448.8|40428.8|2
1722909630000|2024-08-06 02:00:30|40449.6|40429.6|40441.4|40421.4|40449.6|40429.6|40441.4|40421.4|0
1722909640000|2024-08-06 02:00:40|40439.6|40419.6|40428|40408|40439.6|40419.6|40424.6|40404.6|4
1722909650000|2024-08-06 02:00:50|40431.4|40411.4|40447.3|40427.3|40447.3|40427.3|40431.4|40411.4|1
1722909660000|2024-08-06 02:01:00|40448.2|40428.2|40455.5|40435.5|40455.5|40435.5|40446.4|40426.4|2
1722909670000|2024-08-06 02:01:10|40457.1|40437.1|40456.4|40436.4|40463.9|40443.9|40456.4|40436.4|1
1722909680000|2024-08-06 02:01:20|40455.5|40435.5|40448|40428|40455.5|40435.5|40448|40428|4
1722909690000|2024-08-06 02:01:30|40449.6|40429.6|40451.4|40431.4|40451.4|40431.4|40446.4|40426.4|0
1722909700000|2024-08-06 02:01:40|40453.2|40433.2|40465.5|40445.5|40467.1|40447.1|40453.2|40433.2|5
1722909710000|2024-08-06 02:01:50|40463.9|40443.9|40478.9|40458.9|40481.4|40461.4|40463.9|40443.9|6
1722909720000|2024-08-06 02:02:00|40482.3|40462.3|40491.4|40471.4|40491.4|40471.4|40480.7|40460.7|2
1722909730000|2024-08-06 02:02:10|40493.9|40473.9|40496.4|40476.4|40496.4|40476.4|40491.4|40471.4|7
1722909740000|2024-08-06 02:02:20|40498.2|40478.2|40509.8|40489.8|40509.8|40489.8|40498.2|40478.2|13
1722909750000|2024-08-06 02:02:30|40511.4|40491.4|40510.5|40490.5|40518|40498|40510.5|40490.5|4
1722909760000|2024-08-06 02:02:40|40508.9|40488.9|40509.6|40489.6|40516.4|40496.4|40508.9|40488.9|10
1722909770000|2024-08-06 02:02:50|40512.1|40492.1|40508.8|40488.8|40512.1|40492.1|40508.8|40488.8|0
1722909780000|2024-08-06 02:03:00|40507.9|40487.9|40496.3|40476.3|40508.8|40488.8|40496.3|40476.3|6
1722909790000|2024-08-06 02:03:10|40497.9|40477.9|40482.9|40462.9|40499.7|40479.7|40482.9|40462.9|2
1722909800000|2024-08-06 02:03:20|40482|40462|40482.9|40462.9|40482.9|40462.9|40478.8|40458.8|1
1722909810000|2024-08-06 02:03:30|40481.1|40461.1|40491.3|40471.3|40491.3|40471.3|40481.1|40461.1|0
1722909820000|2024-08-06 02:03:40|40495.4|40475.4|40497.9|40477.9|40502.9|40482.9|40492.9|40472.9|2
1722909830000|2024-08-06 02:03:50|40493.8|40473.8|40492.9|40472.9|40497.9|40477.9|40492.9|40472.9|0
1722909840000|2024-08-06 02:04:00|40491.1|40471.1|40481.3|40461.3|40491.1|40471.1|40478.8|40458.8|5
1722909850000|2024-08-06 02:04:10|40480.4|40460.4|40452.9|40432.9|40480.4|40460.4|40452.9|40432.9|2
1722909860000|2024-08-06 02:04:20|40451.1|40431.1|40437.9|40417.9|40451.1|40431.1|40436.3|40416.3|6
1722909870000|2024-08-06 02:04:30|40440.4|40420.4|40457.9|40437.9|40459.7|40439.7|40440.4|40420.4|7
1722909880000|2024-08-06 02:04:40|40459.7|40439.7|40462.9|40442.9|40464.5|40444.5|40457.9|40437.9|7
1722909890000|2024-08-06 02:04:50|40461.3|40441.3|40452.9|40432.9|40461.3|40441.3|40452.9|40432.9|2
1722909900000|2024-08-06 02:05:00|40451.3|40431.3|40452.9|40432.9|40453.8|40433.8|40449.7|40429.7|2
1722909910000|2024-08-06 02:05:10|40451.3|40431.3|40479.7|40459.7|40479.7|40459.7|40448.8|40428.8|12
1722909920000|2024-08-06 02:05:20|40478.8|40458.8|40471.3|40451.3|40478.8|40458.8|40471.3|40451.3|2
1722909930000|2024-08-06 02:05:30|40470.4|40450.4|40462.9|40442.9|40470.4|40450.4|40462.9|40442.9|3
1722909940000|2024-08-06 02:05:40|40463.8|40443.8|40459.5|40439.5|40467.9|40447.9|40459.5|40439.5|1
1722909950000|2024-08-06 02:05:50|40457.9|40437.9|40457.9|40437.9|40461.3|40441.3|40457.9|40437.9|0
1722909960000|2024-08-06 02:06:00|40456.1|40436.1|40447.9|40427.9|40456.1|40436.1|40447.9|40427.9|0
1722909970000|2024-08-06 02:06:10|40446.3|40426.3|40442.9|40422.9|40446.3|40426.3|40442.9|40422.9|0
1722909990000|2024-08-06 02:06:30|40446.3|40426.3|40451.3|40431.3|40452.9|40432.9|40446.3|40426.3|2
1722910000000|2024-08-06 02:06:40|40450.4|40430.4|40447.9|40427.9|40450.4|40430.4|40441.3|40421.3|1
1722910010000|2024-08-06 02:06:50|40448.8|40428.8|40453.8|40433.8|40453.8|40433.8|40447.9|40427.9|2
1722910020000|2024-08-06 02:07:00|40457.9|40437.9|40447.9|40427.9|40457.9|40437.9|40447.9|40427.9|0
1722910030000|2024-08-06 02:07:10|40447|40427|40447.9|40427.9|40448.8|40428.8|40442.9|40422.9|4
1722910040000|2024-08-06 02:07:20|40446.3|40426.3|40447.2|40427.2|40447.2|40427.2|40443.8|40423.8|10
1722910050000|2024-08-06 02:07:30|40446.3|40426.3|40447.9|40427.9|40452.9|40432.9|40442.9|40422.9|12
1722910060000|2024-08-06 02:07:40|40448.8|40428.8|40452.9|40432.9|40453.8|40433.8|40448.8|40428.8|0
1722910070000|2024-08-06 02:07:50|40456.3|40436.3|40449.7|40429.7|40456.3|40436.3|40447.9|40427.9|0
1722910080000|2024-08-06 02:08:00|40447.9|40427.9|40432.9|40412.9|40451.3|40431.3|40432.2|40412.2|4
1722910090000|2024-08-06 02:08:10|40431.3|40411.3|40435.4|40415.4|40435.4|40415.4|40427.9|40407.9|7
1722910100000|2024-08-06 02:08:20|40437|40417|40452.2|40432.2|40452.2|40432.2|40437|40417|3
1722910110000|2024-08-06 02:08:30|40453.1|40433.1|40447.9|40427.9|40457.9|40437.9|40447.9|40427.9|2
1722910120000|2024-08-06 02:08:40|40447|40427|40437|40417|40447|40427|40437|40417|1
1722910130000|2024-08-06 02:08:50|40434.5|40414.5|40416.3|40396.3|40434.5|40414.5|40416.3|40396.3|1
1722910140000|2024-08-06 02:09:00|40415.4|40395.4|40402.9|40382.9|40417|40397|40402.9|40382.9|5
1722910150000|2024-08-06 02:09:10|40400.4|40380.4|40388.8|40368.8|40400.4|40380.4|40388.8|40368.8|4
1722910160000|2024-08-06 02:09:20|40387.9|40367.9|40382.9|40362.9|40387.9|40367.9|40377.9|40357.9|0
1722910170000|2024-08-06 02:09:30|40382|40362|40382.9|40362.9|40388.8|40368.8|40382|40362|7
1722910180000|2024-08-06 02:09:40|40377.9|40357.9|40372.9|40352.9|40377.9|40357.9|40372.9|40352.9|6
1722910190000|2024-08-06 02:09:50|40374.5|40354.5|40377.9|40357.9|40377.9|40357.9|40374.5|40354.5|8
1722910200000|2024-08-06 02:10:00|40381.3|40361.3|40382.2|40362.2|40382.9|40362.9|40371.3|40351.3|5
1722910210000|2024-08-06 02:10:10|40383.1|40363.1|40377.9|40357.9|40387.9|40367.9|40375.4|40355.4|7
1722910220000|2024-08-06 02:10:20|40378.8|40358.8|40387.9|40367.9|40387.9|40367.9|40377.9|40357.9|0
1722910230000|2024-08-06 02:10:30|40390.4|40370.4|40392.9|40372.9|40392.9|40372.9|40390.4|40370.4|2
1722910240000|2024-08-06 02:10:40|40396.3|40376.3|40397.9|40377.9|40401.3|40381.3|40396.3|40376.3|3
1722910250000|2024-08-06 02:10:50|40395.4|40375.4|40392.9|40372.9|40397.9|40377.9|40392.9|40372.9|1
1722910260000|2024-08-06 02:11:00|40393.8|40373.8|40393.8|40373.8|40397.9|40377.9|40392.9|40372.9|4
1722910270000|2024-08-06 02:11:10|40392.9|40372.9|40394.7|40374.7|40394.7|40374.7|40384.5|40364.5|5
1722910280000|2024-08-06 02:11:20|40391.3|40371.3|40396.3|40376.3|40397.9|40377.9|40391.3|40371.3|2
1722910290000|2024-08-06 02:11:30|40397.9|40377.9|40401.3|40381.3|40402.2|40382.2|40393.8|40373.8|4
1722910300000|2024-08-06 02:11:40|40402.2|40382.2|40401.3|40381.3|40402.9|40382.9|40400.4|40380.4|0
1722910310000|2024-08-06 02:11:50|40402.9|40382.9|40399.7|40379.7|40403.8|40383.8|40399.7|40379.7|3
1722910320000|2024-08-06 02:12:00|40401.3|40381.3|40405.4|40385.4|40406.3|40386.3|40401.3|40381.3|1
1722910330000|2024-08-06 02:12:10|40403.8|40383.8|40399.5|40379.5|40412.9|40392.9|40399.5|40379.5|3
1722910340000|2024-08-06 02:12:20|40401.3|40381.3|40402.9|40382.9|40402.9|40382.9|40401.3|40381.3|0
1722910350000|2024-08-06 02:12:30|40402|40382|40396.3|40376.3|40402.9|40382.9|40394.5|40374.5|0
1722910360000|2024-08-06 02:12:40|40397.9|40377.9|40392.9|40372.9|40397.9|40377.9|40391.3|40371.3|6
1722910370000|2024-08-06 02:12:50|40393.8|40373.8|40392.9|40372.9|40397.9|40377.9|40392.9|40372.9|12
1722910380000|2024-08-06 02:13:00|40392|40372|40377.9|40357.9|40392|40372|40377.9|40357.9|5
1722910390000|2024-08-06 02:13:10|40376.2|40356.2|40372.9|40352.9|40376.2|40356.2|40370.4|40350.4|8
1722910400000|2024-08-06 02:13:20|40374.5|40354.5|40386.3|40366.3|40386.3|40366.3|40372.9|40352.9|6
1722910410000|2024-08-06 02:13:30|40387.2|40367.2|40387.9|40367.9|40389.7|40369.7|40387.2|40367.2|2
1722910420000|2024-08-06 02:13:40|40382.9|40362.9|40379.6|40359.6|40382.9|40362.9|40379.6|40359.6|0
1722910430000|2024-08-06 02:13:50|40381.3|40361.3|40392.9|40372.9|40392.9|40372.9|40381.3|40361.3|1
1722910440000|2024-08-06 02:14:00|40389.6|40369.6|40377.9|40357.9|40392.9|40372.9|40377.9|40357.9|1
1722910450000|2024-08-06 02:14:10|40379.6|40359.6|40374.6|40354.6|40379.6|40359.6|40374.6|40354.6|0
1722910460000|2024-08-06 02:14:20|40372.9|40352.9|40369.6|40349.6|40374.6|40354.6|40367.9|40347.9|2
1722910470000|2024-08-06 02:14:30|40368.7|40348.7|40363.8|40343.8|40368.7|40348.7|40356.2|40336.2|16
1722910480000|2024-08-06 02:14:40|40366.3|40346.3|40377.9|40357.9|40377.9|40357.9|40361.3|40341.3|13
1722910490000|2024-08-06 02:14:50|40374.7|40354.7|40366.3|40346.3|40374.7|40354.7|40359.7|40339.7|8
1722910500000|2024-08-06 02:15:00|40367.9|40347.9|40369.7|40349.7|40372.9|40352.9|40367.9|40347.9|5
1722910510000|2024-08-06 02:15:10|40368.8|40348.8|40369.7|40349.7|40369.7|40349.7|40364.7|40344.7|2
1722910520000|2024-08-06 02:15:20|40371.3|40351.3|40378.8|40358.8|40378.8|40358.8|40371.3|40351.3|0
1722910530000|2024-08-06 02:15:30|40380.4|40360.4|40375.4|40355.4|40382.9|40362.9|40374.6|40354.6|2
1722910540000|2024-08-06 02:15:40|40371.3|40351.3|40361.3|40341.3|40371.3|40351.3|40358.8|40338.8|11
1722910550000|2024-08-06 02:15:50|40359.7|40339.7|40350.4|40330.4|40359.7|40339.7|40349.6|40329.6|0
1722910560000|2024-08-06 02:16:00|40347.9|40327.9|40348.8|40328.8|40349.7|40329.7|40347.9|40327.9|5
1722910570000|2024-08-06 02:16:10|40352.2|40332.2|40351.3|40331.3|40356.3|40336.3|40351.3|40331.3|11
1722910580000|2024-08-06 02:16:20|40346.3|40326.3|40338.8|40318.8|40346.3|40326.3|40338.8|40318.8|22
1722910590000|2024-08-06 02:16:30|40339.7|40319.7|40328.8|40308.8|40342.9|40322.9|40328.8|40308.8|16
1722910600000|2024-08-06 02:16:40|40327.9|40307.9|40320.5|40300.5|40327.9|40307.9|40317.9|40297.9|12
1722910610000|2024-08-06 02:16:50|40321.3|40301.3|40326.3|40306.3|40326.3|40306.3|40318.8|40298.8|12
1722910620000|2024-08-06 02:17:00|40328|40308|40331.3|40311.3|40331.3|40311.3|40328|40308|0
1722910630000|2024-08-06 02:17:10|40332.2|40312.2|40333|40313|40338|40318|40332.2|40312.2|6
1722910640000|2024-08-06 02:17:20|40331.2|40311.2|40323|40303|40331.2|40311.2|40323|40303|6
1722910650000|2024-08-06 02:17:30|40320.5|40300.5|40319.6|40299.6|40321.2|40301.2|40313.7|40293.7|3
1722910660000|2024-08-06 02:17:40|40318|40298|40311.3|40291.3|40318|40298|40309.7|40289.7|10
1722910670000|2024-08-06 02:17:50|40313|40293|40313|40293|40313|40293|40308|40288|15
1722910680000|2024-08-06 02:18:00|40315.5|40295.5|40313.8|40293.8|40318|40298|40310.5|40290.5|19
1722910690000|2024-08-06 02:18:10|40312.1|40292.1|40314.6|40294.6|40314.6|40294.6|40312.1|40292.1|17
1722910700000|2024-08-06 02:18:20|40313.7|40293.7|40304.6|40284.6|40313.7|40293.7|40304.6|40284.6|6
1722910710000|2024-08-06 02:18:30|40302.1|40282.1|40302.1|40282.1|40304.6|40284.6|40302.1|40282.1|9
1722910720000|2024-08-06 02:18:40|40299.6|40279.6|40290.5|40270.5|40299.6|40279.6|40290.5|40270.5|3
1722910730000|2024-08-06 02:18:50|40291.3|40271.3|40304.6|40284.6|40304.6|40284.6|40290.5|40270.5|8
1722910740000|2024-08-06 02:19:00|40307.1|40287.1|40312.1|40292.1|40312.1|40292.1|40307.1|40287.1|3
1722910750000|2024-08-06 02:19:10|40311.2|40291.2|40316.2|40296.2|40316.2|40296.2|40309.6|40289.6|2
1722910760000|2024-08-06 02:19:20|40314.6|40294.6|40313.8|40293.8|40314.6|40294.6|40312.1|40292.1|0
1722910770000|2024-08-06 02:19:30|40318|40298|40323|40303|40323|40303|40318|40298|2
1722910780000|2024-08-06 02:19:40|40323.8|40303.8|40326.3|40306.3|40328.1|40308.1|40323.8|40303.8|4
1722910790000|2024-08-06 02:19:50|40328.1|40308.1|40331.4|40311.4|40333|40313|40326.3|40306.3|9
1722910800000|2024-08-06 02:20:00|40333.1|40313.1|40353|40333|40353|40333|40331.4|40311.4|4
1722910810000|2024-08-06 02:20:10|40353.9|40333.9|40356.2|40336.2|40358|40338|40353|40333|2
1722910820000|2024-08-06 02:20:20|40354.6|40334.6|40354.6|40334.6|40358|40338|40354.6|40334.6|5
1722910830000|2024-08-06 02:20:30|40353|40333|40350.5|40330.5|40353|40333|40347.1|40327.1|13
1722910840000|2024-08-06 02:20:40|40352.1|40332.1|40357.1|40337.1|40357.1|40337.1|40352.1|40332.1|7
1722910850000|2024-08-06 02:20:50|40358|40338|40356.2|40336.2|40358|40338|40356.2|40336.2|4
1722910860000|2024-08-06 02:21:00|40359.4|40339.4|40359.6|40339.6|40361.2|40341.2|40356.2|40336.2|1
1722910870000|2024-08-06 02:21:10|40356.2|40336.2|40361.2|40341.2|40361.2|40341.2|40356.2|40336.2|3
1722910880000|2024-08-06 02:21:20|40362.1|40342.1|40366.2|40346.2|40366.2|40346.2|40362.1|40342.1|2
1722910890000|2024-08-06 02:21:30|||||||||1
1722910900000|2024-08-06 02:21:40|40369.4|40349.4|40370.3|40350.3|40370.3|40350.3|40369.4|40349.4|1
1722910910000|2024-08-06 02:21:50|40371.2|40351.2|40373.7|40353.7|40374.6|40354.6|40371.2|40351.2|3
1722910920000|2024-08-06 02:22:00|40374.6|40354.6|40376.2|40356.2|40376.2|40356.2|40372.1|40352.1|2
1722910930000|2024-08-06 02:22:10|40377.1|40357.1|40383.7|40363.7|40384.6|40364.6|40377.1|40357.1|7
1722910940000|2024-08-06 02:22:20|40382.8|40362.8|40377.1|40357.1|40384.6|40364.6|40377.1|40357.1|3
1722910950000|2024-08-06 02:22:30|40376.2|40356.2|40372.1|40352.1|40376.2|40356.2|40372.1|40352.1|3
1722910960000|2024-08-06 02:22:40|40374.6|40354.6|40377.1|40357.1|40378|40358|40374.6|40354.6|0
1722910980000|2024-08-06 02:23:00|40378|40358|40385.3|40365.3|40385.3|40365.3|40378|40358|2
1722910990000|2024-08-06 02:23:10|40382.1|40362.1|40382.1|40362.1|40386.2|40366.2|40382.1|40362.1|1
1722911000000|2024-08-06 02:23:20|40381.2|40361.2|40379.6|40359.6|40381.2|40361.2|40378.7|40358.7|0
1722911010000|2024-08-06 02:23:30|40378.7|40358.7|40378|40358|40382.1|40362.1|40378|40358|0
1722911020000|2024-08-06 02:23:40|40377.1|40357.1|40373.9|40353.9|40378|40358|40373.9|40353.9|1
1722911030000|2024-08-06 02:23:50|40377.1|40357.1|40372.1|40352.1|40377.1|40357.1|40372.1|40352.1|2
1722911040000|2024-08-06 02:24:00|40371.2|40351.2|40373|40353|40374.6|40354.6|40369.6|40349.6|2
1722911050000|2024-08-06 02:24:10|40372.1|40352.1|40374.6|40354.6|40374.6|40354.6|40369.5|40349.5|0
1722911060000|2024-08-06 02:24:20|40375.5|40355.5|40374.6|40354.6|40378|40358|40374.6|40354.6|0
1722911070000|2024-08-06 02:24:30|40376.2|40356.2|40381.2|40361.2|40381.2|40361.2|40376.2|40356.2|1
1722911080000|2024-08-06 02:24:40|40378|40358|40376.2|40356.2|40378|40358|40376.2|40356.2|0
1722911090000|2024-08-06 02:24:50|40375.3|40355.3|40378|40358|40378|40358|40374.6|40354.6|4
1722911100000|2024-08-06 02:25:00|40380.5|40360.5|40383|40363|40383|40363|40380.5|40360.5|4
1722911110000|2024-08-06 02:25:10|40382.1|40362.1|40383|40363|40385.5|40365.5|40382.1|40362.1|0
1722911120000|2024-08-06 02:25:20|40383.9|40363.9|40374.6|40354.6|40383.9|40363.9|40374.6|40354.6|0
1722911130000|2024-08-06 02:25:30|40373.7|40353.7|40372.1|40352.1|40377.1|40357.1|40372.1|40352.1|2
1722911140000|2024-08-06 02:25:40|40373|40353|40373|40353|40377.1|40357.1|40373|40353|0
1722911150000|2024-08-06 02:25:50|40372.1|40352.1|40369.6|40349.6|40373.9|40353.9|40369.6|40349.6|5
1722911160000|2024-08-06 02:26:00|40370.5|40350.5|40372.1|40352.1|40373|40353|40369.6|40349.6|3
1722911170000|2024-08-06 02:26:10|40373|40353|40373|40353|40373|40353|40369.6|40349.6|0
1722911180000|2024-08-06 02:26:20|40373.9|40353.9|40381.4|40361.4|40381.4|40361.4|40373.9|40353.9|6
1722911190000|2024-08-06 02:26:30|40383|40363|40383|40363|40383|40363|40383|40363|0
1722911200000|2024-08-06 02:26:40|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|1
1722911210000|2024-08-06 02:26:50|40384.8|40364.8|40383.9|40363.9|40384.8|40364.8|40383.9|40363.9|1
1722911220000|2024-08-06 02:27:00|40383|40363|40382.1|40362.1|40383|40363|40382.1|40362.1|1
1722911230000|2024-08-06 02:27:10|40380.5|40360.5|40384.8|40364.8|40384.8|40364.8|40380.5|40360.5|6
1722911240000|2024-08-06 02:27:20|40386.4|40366.4|40384.8|40364.8|40387.3|40367.3|40384.8|40364.8|0
1722911250000|2024-08-06 02:27:30|40383.9|40363.9|40383|40363|40383.9|40363.9|40383|40363|0
1722911260000|2024-08-06 02:27:40|40384.8|40364.8|40383.9|40363.9|40384.8|40364.8|40381.4|40361.4|0
1722911270000|2024-08-06 02:27:50|40383|40363|40384.8|40364.8|40384.8|40364.8|40381.4|40361.4|0
1722911280000|2024-08-06 02:28:00|40387.3|40367.3|40389.8|40369.8|40391.4|40371.4|40387.3|40367.3|1
1722911290000|2024-08-06 02:28:10|40391.4|40371.4|40388|40368|40391.4|40371.4|40388|40368|0
1722911300000|2024-08-06 02:28:20|40387.1|40367.1|40385.5|40365.5|40387.1|40367.1|40384.6|40364.6|1
1722911310000|2024-08-06 02:28:30|40388|40368|40384.8|40364.8|40388|40368|40384.8|40364.8|0
1722911320000|2024-08-06 02:28:40|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|1
1722911340000|2024-08-06 02:29:00|40389.8|40369.8|40402.1|40382.1|40402.1|40382.1|40389.8|40369.8|5
1722911350000|2024-08-06 02:29:10|40399.6|40379.6|40403|40383|40403|40383|40398|40378|0
1722911360000|2024-08-06 02:29:20|40402.1|40382.1|40402.1|40382.1|40403|40383|40402.1|40382.1|0
1722911370000|2024-08-06 02:29:30|40400.5|40380.5|40402.1|40382.1|40403|40383|40398.7|40378.7|1
1722911380000|2024-08-06 02:29:40|||||||||1
1722911390000|2024-08-06 02:29:50|40400.4|40380.4|40396.2|40376.2|40401.2|40381.2|40396.2|40376.2|0
1722911400000|2024-08-06 02:30:00|40398|40378|40378|40358|40404.6|40384.6|40378|40358|21
1722911410000|2024-08-06 02:30:10|40380.5|40360.5|40383|40363|40390.5|40370.5|40378|40358|8
1722911420000|2024-08-06 02:30:20|40383.9|40363.9|40381.3|40361.3|40387.1|40367.1|40381.3|40361.3|0
1722911430000|2024-08-06 02:30:30|40379.6|40359.6|40352.1|40332.1|40379.6|40359.6|40352.1|40332.1|7
1722911440000|2024-08-06 02:30:40|40350.5|40330.5|40354.6|40334.6|40356.4|40336.4|40343|40323|7
1722911450000|2024-08-06 02:30:50|40353|40333|40363.9|40343.9|40363.9|40343.9|40352.1|40332.1|4
1722911460000|2024-08-06 02:31:00|40363|40343|40349.6|40329.6|40367.1|40347.1|40349.6|40329.6|3
1722911470000|2024-08-06 02:31:10|40348|40328|40373|40353|40374.6|40354.6|40348|40328|5
1722911480000|2024-08-06 02:31:20|40376.3|40356.3|40368|40348|40377.1|40357.1|40367.1|40347.1|7
1722911490000|2024-08-06 02:31:30|40366.3|40346.3|40368|40348|40368|40348|40363|40343|1
1722911500000|2024-08-06 02:31:40|40366.3|40346.3|40366.4|40346.4|40372.1|40352.1|40361.3|40341.3|23
1722911510000|2024-08-06 02:31:50|40378|40358|40383|40363|40384.6|40364.6|40378|40358|2
1722911520000|2024-08-06 02:32:00|40384.6|40364.6|40374.6|40354.6|40385.5|40365.5|40374.6|40354.6|0
1722911530000|2024-08-06 02:32:10|40373.8|40353.8|40363|40343|40373.8|40353.8|40356.4|40336.4|10
1722911540000|2024-08-06 02:32:20|40367.1|40347.1|40353|40333|40367.1|40347.1|40353|40333|1
1722911550000|2024-08-06 02:32:30|40351.4|40331.4|40341.3|40321.3|40351.4|40331.4|40338|40318|1
1722911560000|2024-08-06 02:32:40|40338|40318|40338|40318|40339.6|40319.6|40335.5|40315.5|0
1722911570000|2024-08-06 02:32:50|40334.6|40314.6|40333|40313|40337.1|40317.1|40332.1|40312.1|2
1722911580000|2024-08-06 02:33:00|40330.5|40310.5|40318|40298|40334.6|40314.6|40315.5|40295.5|4
1722911590000|2024-08-06 02:33:10|40318.9|40298.9|40337.2|40317.2|40339.6|40319.6|40318.9|40298.9|10
1722911600000|2024-08-06 02:33:20|40335.5|40315.5|40338|40318|40338.9|40318.9|40333|40313|1
1722911610000|2024-08-06 02:33:30|40338.9|40318.9|40344.8|40324.8|40344.8|40324.8|40338.9|40318.9|8
1722911620000|2024-08-06 02:33:40|40347.3|40327.3|40357.3|40337.3|40357.3|40337.3|40347.3|40327.3|5
1722911630000|2024-08-06 02:33:50|40358.9|40338.9|40357.3|40337.3|40361.4|40341.4|40357.3|40337.3|3
1722911640000|2024-08-06 02:34:00|40356.4|40336.4|40344.8|40324.8|40356.4|40336.4|40344.8|40324.8|1
1722911650000|2024-08-06 02:34:10|40346.4|40326.4|40341.4|40321.4|40346.4|40326.4|40338.9|40318.9|1
1722911660000|2024-08-06 02:34:20|40342.3|40322.3|40338.2|40318.2|40342.3|40322.3|40330.5|40310.5|0
1722911670000|2024-08-06 02:34:30|40337.3|40317.3|40343.9|40323.9|40344.8|40324.8|40336.4|40316.4|0
1722911680000|2024-08-06 02:34:40|40339.8|40319.8|40349.8|40329.8|40352.3|40332.3|40339.8|40319.8|3
1722911690000|2024-08-06 02:34:50|40348.9|40328.9|40352.3|40332.3|40352.3|40332.3|40348.9|40328.9|3
1722911700000|2024-08-06 02:35:00|40353.2|40333.2|40354.8|40334.8|40354.8|40334.8|40348|40328|2
1722911710000|2024-08-06 02:35:10|40353.9|40333.9|40358.2|40338.2|40358.9|40338.9|40350.7|40330.7|2
1722911720000|2024-08-06 02:35:20|40359.1|40339.1|40359.8|40339.8|40359.8|40339.8|40356.4|40336.4|1
1722911730000|2024-08-06 02:35:30|40358.2|40338.2|40355.7|40335.7|40359.8|40339.8|40354.8|40334.8|0
1722911740000|2024-08-06 02:35:40|40356.6|40336.6|40341.4|40321.4|40359.8|40339.8|40341.4|40321.4|3
1722911750000|2024-08-06 02:35:50|40339.8|40319.8|40319.8|40299.8|40339.8|40319.8|40318.2|40298.2|3
1722911760000|2024-08-06 02:36:00|40316.6|40296.6|40320.5|40300.5|40320.5|40300.5|40314.8|40294.8|5
1722911770000|2024-08-06 02:36:10|40318.9|40298.9|40298.9|40278.9|40318.9|40298.9|40298.9|40278.9|4
1722911780000|2024-08-06 02:36:20|40298|40278|40298|40278|40301.4|40281.4|40294.8|40274.8|3
1722911790000|2024-08-06 02:36:30|40301.4|40281.4|40292.2|40272.2|40303|40283|40289.7|40269.7|5
1722911800000|2024-08-06 02:36:40|40291.3|40271.3|40299.8|40279.8|40299.8|40279.8|40289.7|40269.7|1
1722911810000|2024-08-06 02:36:50|40298.9|40278.9|40301.3|40281.3|40308.1|40288.1|40298.9|40278.9|0
1722911820000|2024-08-06 02:37:00|40299.7|40279.7|40315.6|40295.6|40315.6|40295.6|40299.7|40279.7|5
1722911830000|2024-08-06 02:37:10|40316.4|40296.4|40324.8|40304.8|40324.8|40304.8|40313.9|40293.9|3
1722911840000|2024-08-06 02:37:20|40323.9|40303.9|40323.1|40303.1|40328.1|40308.1|40323.1|40303.1|0
1722911850000|2024-08-06 02:37:30|40322.2|40302.2|40326.4|40306.4|40327.3|40307.3|40316.4|40296.4|1
1722911860000|2024-08-06 02:37:40|40327.3|40307.3|40329.8|40309.8|40329.8|40309.8|40326.4|40306.4|3
1722911870000|2024-08-06 02:37:50|40331.4|40311.4|40334.8|40314.8|40336.4|40316.4|40331.4|40311.4|2
1722911880000|2024-08-06 02:38:00|40336.4|40316.4|40335.7|40315.7|40337.3|40317.3|40333.9|40313.9|1
1722911890000|2024-08-06 02:38:10|40336.4|40316.4|40349.8|40329.8|40349.8|40329.8|40334.8|40314.8|3
1722911900000|2024-08-06 02:38:20|40354.8|40334.8|40348.9|40328.9|40354.8|40334.8|40344.7|40324.7|6
1722911910000|2024-08-06 02:38:30|40351.4|40331.4|40347.2|40327.2|40351.4|40331.4|40346.3|40326.3|3
1722911920000|2024-08-06 02:38:40|40348.1|40328.1|40344.8|40324.8|40348.1|40328.1|40343.9|40323.9|0
1722911930000|2024-08-06 02:38:50|40343.9|40323.9|40349.8|40329.8|40349.8|40329.8|40343.1|40323.1|0
1722911940000|2024-08-06 02:39:00|40350.7|40330.7|40337.2|40317.2|40354.8|40334.8|40337.2|40317.2|2
1722911950000|2024-08-06 02:39:10|40338.1|40318.1|40328.2|40308.2|40338.1|40318.1|40328.2|40308.2|5
1722911960000|2024-08-06 02:39:20|40327.3|40307.3|40319.8|40299.8|40327.3|40307.3|40319.8|40299.8|2
1722911970000|2024-08-06 02:39:30|40318.2|40298.2|40328.2|40308.2|40328.2|40308.2|40318.2|40298.2|0
1722911980000|2024-08-06 02:39:40|40326.6|40306.6|40316.6|40296.6|40326.6|40306.6|40316.6|40296.6|3
1722911990000|2024-08-06 02:39:50|40319.1|40299.1|40301.6|40281.6|40319.1|40299.1|40294.1|40274.1|13
1722912000000|2024-08-06 02:40:00|40300.7|40280.7|40285.7|40265.7|40300.7|40280.7|40282.3|40262.3|18
1722912010000|2024-08-06 02:40:10|40287.3|40267.3|40288.2|40268.2|40291.6|40271.6|40287.3|40267.3|7
1722912020000|2024-08-06 02:40:20|40289.1|40269.1|40283.4|40263.4|40289.1|40269.1|40281.6|40261.6|7
1722912030000|2024-08-06 02:40:30|40285|40265|40282.5|40262.5|40285|40265|40281.6|40261.6|4
1722912040000|2024-08-06 02:40:40|40284.1|40264.1|40286.6|40266.6|40288.2|40268.2|40282.5|40262.5|3
1722912050000|2024-08-06 02:40:50|40285|40265|40294.8|40274.8|40295|40275|40281.6|40261.6|8
1722912060000|2024-08-06 02:41:00|40295.7|40275.7|40295.7|40275.7|40298.2|40278.2|40294|40274|15
1722912070000|2024-08-06 02:41:10|40294.8|40274.8|40293.2|40273.2|40295.7|40275.7|40291.6|40271.6|2
1722912080000|2024-08-06 02:41:20|40290.7|40270.7|40279.8|40259.8|40293.2|40273.2|40279.8|40259.8|4
1722912090000|2024-08-06 02:41:30|40280.7|40260.7|40294.1|40274.1|40294.1|40274.1|40276.6|40256.6|5
1722912100000|2024-08-06 02:41:40|40292.5|40272.5|40285|40265|40293.4|40273.4|40285|40265|7
1722912110000|2024-08-06 02:41:50|40283.4|40263.4|40282.5|40262.5|40283.4|40263.4|40282.5|40262.5|0
1722912120000|2024-08-06 02:42:00|40283.4|40263.4|40291.6|40271.6|40291.6|40271.6|40281.6|40261.6|5
1722912130000|2024-08-06 02:42:10|40292.5|40272.5|40302.5|40282.5|40302.5|40282.5|40292.5|40272.5|5
1722912140000|2024-08-06 02:42:20|40304.1|40284.1|40297.5|40277.5|40306.6|40286.6|40297.5|40277.5|1
1722912150000|2024-08-06 02:42:30|40295.9|40275.9|40300|40280|40303.4|40283.4|40293.4|40273.4|3
1722912160000|2024-08-06 02:42:40|40301.6|40281.6|40293.4|40273.4|40301.6|40281.6|40293.4|40273.4|1
1722912170000|2024-08-06 02:42:50|40290.9|40270.9|40285|40265|40290.9|40270.9|40285|40265|5
1722912180000|2024-08-06 02:43:00|40285.9|40265.9|40259.3|40239.3|40285.9|40265.9|40254.3|40234.3|16
1722912190000|2024-08-06 02:43:10|40260.9|40240.9|40269.3|40249.3|40270|40250|40260.9|40240.9|5
1722912200000|2024-08-06 02:43:20|40273.4|40253.4|40276.8|40256.8|40276.8|40256.8|40273.4|40253.4|3
1722912210000|2024-08-06 02:43:30|40274.3|40254.3|40281.6|40261.6|40284.1|40264.1|40274.3|40254.3|12
1722912220000|2024-08-06 02:43:40|40280.7|40260.7|40289|40269|40289.9|40269.9|40276.6|40256.6|1
1722912230000|2024-08-06 02:43:50|40285.7|40265.7|40284.9|40264.9|40285.7|40265.7|40284.9|40264.9|0
1722912240000|2024-08-06 02:44:00|40284|40264|40284.9|40264.9|40285.7|40265.7|40284|40264|1
1722912250000|2024-08-06 02:44:10|40283.2|40263.2|40284.9|40264.9|40285.7|40265.7|40281.6|40261.6|0
1722912260000|2024-08-06 02:44:20|40281.6|40261.6|40280.7|40260.7|40284.9|40264.9|40280.7|40260.7|0
1722912270000|2024-08-06 02:44:30|40281.6|40261.6|40285.7|40265.7|40285.7|40265.7|40281.6|40261.6|3
1722912280000|2024-08-06 02:44:40|40289|40269|40297.5|40277.5|40297.5|40277.5|40289|40269|1
1722912290000|2024-08-06 02:44:50|40299.1|40279.1|40295.7|40275.7|40301.6|40281.6|40295.7|40275.7|1
1722912300000|2024-08-06 02:45:00|40296.6|40276.6|40302.5|40282.5|40302.5|40282.5|40291.6|40271.6|4
1722912310000|2024-08-06 02:45:10|40301.6|40281.6|40289.1|40269.1|40301.6|40281.6|40289.1|40269.1|2
1722912320000|2024-08-06 02:45:20|40287.4|40267.4|40279.1|40259.1|40287.4|40267.4|40279.1|40259.1|1
1722912330000|2024-08-06 02:45:30|40279.9|40259.9|40276.6|40256.6|40279.9|40259.9|40271.6|40251.6|2
1722912340000|2024-08-06 02:45:40|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|0
1722912350000|2024-08-06 02:45:50|40276.6|40256.6|40286.6|40266.6|40286.6|40266.6|40276.6|40256.6|3
1722912360000|2024-08-06 02:46:00|40287.5|40267.5|40303.4|40283.4|40303.4|40283.4|40287.5|40267.5|2
1722912370000|2024-08-06 02:46:10|40302.5|40282.5|40301.6|40281.6|40306.6|40286.6|40301.6|40281.6|2
1722912380000|2024-08-06 02:46:20|40300|40280|40314.1|40294.1|40314.1|40294.1|40300|40280|4
1722912390000|2024-08-06 02:46:30|40316.6|40296.6|40318.3|40298.3|40326.6|40306.6|40316.6|40296.6|6
1722912400000|2024-08-06 02:46:40|40319.1|40299.1|40318.4|40298.4|40320|40300|40316.6|40296.6|1
1722912410000|2024-08-06 02:46:50|40317.5|40297.5|40321.6|40301.6|40322.5|40302.5|40316.6|40296.6|0
1722912420000|2024-08-06 02:47:00|40320|40300|40310|40290|40321.6|40301.6|40309.1|40289.1|2
1722912430000|2024-08-06 02:47:10|40311.6|40291.6|40321.6|40301.6|40322.5|40302.5|40311.6|40291.6|1
1722912440000|2024-08-06 02:47:20|40322.5|40302.5|40321.6|40301.6|40326.6|40306.6|40321.6|40301.6|2
1722912450000|2024-08-06 02:47:30|40323.4|40303.4|40311.6|40291.6|40323.4|40303.4|40311.6|40291.6|1
1722912460000|2024-08-06 02:47:40|40309.9|40289.9|40301.6|40281.6|40309.9|40289.9|40301.6|40281.6|1
1722912470000|2024-08-06 02:47:50|40303.4|40283.4|40301.6|40281.6|40306.6|40286.6|40301.6|40281.6|5
1722912480000|2024-08-06 02:48:00|40300.8|40280.8|40301.6|40281.6|40301.6|40281.6|40298.3|40278.3|0
1722912490000|2024-08-06 02:48:10|40302.5|40282.5|40309.1|40289.1|40309.1|40289.1|40302.5|40282.5|0
1722912500000|2024-08-06 02:48:20|40310.9|40290.9|40315.8|40295.8|40318.4|40298.4|40310.9|40290.9|0
1722912510000|2024-08-06 02:48:30|40316.6|40296.6|40309.9|40289.9|40319.9|40299.9|40308.3|40288.3|2
1722912520000|2024-08-06 02:48:40|40310.8|40290.8|40314|40294|40314.9|40294.9|40310.8|40290.8|0
1722912530000|2024-08-06 02:48:50|40312.4|40292.4|40315.8|40295.8|40316.6|40296.6|40311.6|40291.6|0
1722912540000|2024-08-06 02:49:00|40314.9|40294.9|40320.8|40300.8|40320.8|40300.8|40311.6|40291.6|2
1722912550000|2024-08-06 02:49:10|40319.1|40299.1|40320.8|40300.8|40320.8|40300.8|40319.1|40299.1|1
1722912560000|2024-08-06 02:49:20|40321.6|40301.6|40323.3|40303.3|40323.3|40303.3|40321.6|40301.6|1
1722912570000|2024-08-06 02:49:30|40324.9|40304.9|40323.3|40303.3|40324.9|40304.9|40323.3|40303.3|0
1722912580000|2024-08-06 02:49:40|40321.6|40301.6|40314.9|40294.9|40321.6|40301.6|40312.4|40292.4|1
1722912590000|2024-08-06 02:49:50|40312.4|40292.4|40314.9|40294.9|40316.7|40296.7|40311.5|40291.5|1
1722912600000|2024-08-06 02:50:00|40313.3|40293.3|40303.3|40283.3|40315.8|40295.8|40303.3|40283.3|3
1722912610000|2024-08-06 02:50:10|40301.5|40281.5|40304.9|40284.9|40306.7|40286.7|40299.9|40279.9|1
1722912620000|2024-08-06 02:50:20|40303.3|40283.3|40300.8|40280.8|40304.9|40284.9|40300.8|40280.8|1
1722912630000|2024-08-06 02:50:30|40298.3|40278.3|40283.3|40263.3|40298.3|40278.3|40283.3|40263.3|2
1722912640000|2024-08-06 02:50:40|40281.7|40261.7|40274.9|40254.9|40284.9|40264.9|40274.9|40254.9|8
1722912650000|2024-08-06 02:50:50|40273.3|40253.3|40258.3|40238.3|40273.3|40253.3|40258.3|40238.3|2
1722912660000|2024-08-06 02:51:00|40256.5|40236.5|40230.8|40210.8|40256.5|40236.5|40230.8|40210.8|21
1722912670000|2024-08-06 02:51:10|40231.7|40211.7|40233.3|40213.3|40237.4|40217.4|40230.8|40210.8|4
1722912680000|2024-08-06 02:51:20|40232.4|40212.4|40234.9|40214.9|40239.9|40219.9|40232.4|40212.4|7
1722912690000|2024-08-06 02:51:30|40231.7|40211.7|40234.9|40214.9|40239|40219|40231.7|40211.7|1
1722912700000|2024-08-06 02:51:40|40239.9|40219.9|40240.8|40220.8|40243.3|40223.3|40236.7|40216.7|9
1722912710000|2024-08-06 02:51:50|40239.9|40219.9|40233.3|40213.3|40239.9|40219.9|40233.3|40213.3|3
1722912720000|2024-08-06 02:52:00|40234.9|40214.9|40240.8|40220.8|40240.8|40220.8|40233.3|40213.3|1
1722912730000|2024-08-06 02:52:10|40242.4|40222.4|40234.9|40214.9|40244.9|40224.9|40234.2|40214.2|12
1722912740000|2024-08-06 02:52:20|40233.3|40213.3|40216.7|40196.7|40233.3|40213.3|40216.7|40196.7|10
1722912750000|2024-08-06 02:52:30|40220.8|40200.8|40221.7|40201.7|40222.5|40202.5|40220.8|40200.8|2
1722912760000|2024-08-06 02:52:40|40223.3|40203.3|40219.9|40199.9|40224.9|40204.9|40219.9|40199.9|1
1722912770000|2024-08-06 02:52:50|40220.8|40200.8|40228.3|40208.3|40229.9|40209.9|40220.8|40200.8|3
1722912780000|2024-08-06 02:53:00|40229.9|40209.9|40225.8|40205.8|40229.9|40209.9|40225.8|40205.8|3
1722912790000|2024-08-06 02:53:10|40226.7|40206.7|40244.9|40224.9|40244.9|40224.9|40226.7|40206.7|9
1722912800000|2024-08-06 02:53:20|40246.5|40226.5|40232.4|40212.4|40249.9|40229.9|40232.4|40212.4|4
1722912810000|2024-08-06 02:53:30|40229.9|40209.9|40224.9|40204.9|40229.9|40209.9|40221.7|40201.7|1
1722912820000|2024-08-06 02:53:40|40225.8|40205.8|40230.8|40210.8|40230.8|40210.8|40222.4|40202.4|23
1722912830000|2024-08-06 02:53:50|40234.9|40214.9|40234.9|40214.9|40239.9|40219.9|40234.9|40214.9|2
1722912840000|2024-08-06 02:54:00|40231.7|40211.7|40232.4|40212.4|40232.4|40212.4|40228.3|40208.3|1
1722912850000|2024-08-06 02:54:10|40234.9|40214.9|40239.9|40219.9|40239.9|40219.9|40234.9|40214.9|3
1722912860000|2024-08-06 02:54:20|40241.7|40221.7|40248.1|40228.1|40248.1|40228.1|40241.7|40221.7|3
1722912870000|2024-08-06 02:54:30|40244.9|40224.9|40232.4|40212.4|40244.9|40224.9|40232.4|40212.4|1
1722912880000|2024-08-06 02:54:40|40228.3|40208.3|40224.9|40204.9|40229.9|40209.9|40224|40204|4
1722912890000|2024-08-06 02:54:50|40222.4|40202.4|40219.9|40199.9|40224.9|40204.9|40216.7|40196.7|3
1722912900000|2024-08-06 02:55:00|40220.8|40200.8|40229.9|40209.9|40229.9|40209.9|40220.8|40200.8|5
1722912910000|2024-08-06 02:55:10|40230.8|40210.8|40230.8|40210.8|40230.8|40210.8|40229.9|40209.9|3
1722912920000|2024-08-06 02:55:20|40232.4|40212.4|40233.3|40213.3|40234.2|40214.2|40232.4|40212.4|5
1722912930000|2024-08-06 02:55:30|40234.9|40214.9|40234.9|40214.9|40235.8|40215.8|40233.3|40213.3|1
1722912940000|2024-08-06 02:55:40|40233.3|40213.3|40229.9|40209.9|40233.3|40213.3|40220.8|40200.8|3
1722912950000|2024-08-06 02:55:50|40229|40209|40231.7|40211.7|40231.7|40211.7|40224.9|40204.9|1
1722912960000|2024-08-06 02:56:00|40233.3|40213.3|40228.3|40208.3|40234.9|40214.9|40227.4|40207.4|0
1722912970000|2024-08-06 02:56:10|40229.9|40209.9|40224.9|40204.9|40231.7|40211.7|40224.9|40204.9|2
1722912980000|2024-08-06 02:56:20|||||||||1
1722912990000|2024-08-06 02:56:30|40225.8|40205.8|40234.9|40214.9|40234.9|40214.9|40225.8|40205.8|1
1722913000000|2024-08-06 02:56:40|40229.9|40209.9|40229.9|40209.9|40236.7|40216.7|40228.2|40208.2|12
1722913010000|2024-08-06 02:56:50|40228.3|40208.3|40229.9|40209.9|40230.8|40210.8|40225.8|40205.8|0
1722913020000|2024-08-06 02:57:00|40228.3|40208.3|40224.9|40204.9|40228.3|40208.3|40219.9|40199.9|1
1722913030000|2024-08-06 02:57:10|40225.8|40205.8|40224.2|40204.2|40225.8|40205.8|40223.3|40203.3|0
1722913040000|2024-08-06 02:57:20|40225.8|40205.8|40229.2|40209.2|40229.2|40209.2|40225.8|40205.8|0
1722913050000|2024-08-06 02:57:30|40228.3|40208.3|40225.8|40205.8|40229.2|40209.2|40225.8|40205.8|0
1722913060000|2024-08-06 02:57:40|40224.9|40204.9|40219|40199|40224.9|40204.9|40216.7|40196.7|4
1722913070000|2024-08-06 02:57:50|40215.8|40195.8|40226.7|40206.7|40226.7|40206.7|40215.8|40195.8|3
1722913080000|2024-08-06 02:58:00|40225.8|40205.8|40221.7|40201.7|40225.8|40205.8|40220.8|40200.8|2
1722913090000|2024-08-06 02:58:10|40223.3|40203.3|40231.7|40211.7|40231.7|40211.7|40220.8|40200.8|0
1722913100000|2024-08-06 02:58:20|40233.3|40213.3|40239|40219|40240.8|40220.8|40233.3|40213.3|7
1722913110000|2024-08-06 02:58:30|40240.8|40220.8|40238.3|40218.3|40241.5|40221.5|40238.3|40218.3|2
1722913120000|2024-08-06 02:58:40|40240.8|40220.8|40224.9|40204.9|40240.8|40220.8|40224.9|40204.9|0
1722913130000|2024-08-06 02:58:50|40225.8|40205.8|40226.7|40206.7|40226.7|40206.7|40224.9|40204.9|1
1722913140000|2024-08-06 02:59:00|40228.3|40208.3|40229.9|40209.9|40229.9|40209.9|40224.9|40204.9|0
1722913150000|2024-08-06 02:59:10|40226.7|40206.7|40224.9|40204.9|40229.9|40209.9|40224.9|40204.9|2
1722913160000|2024-08-06 02:59:20|40221.7|40201.7|40225.8|40205.8|40229.9|40209.9|40220.8|40200.8|0
1722913170000|2024-08-06 02:59:30|40226.7|40206.7|40229.9|40209.9|40229.9|40209.9|40224.9|40204.9|3
1722913180000|2024-08-06 02:59:40|40230.8|40210.8|40230.8|40210.8|40230.8|40210.8|40229.2|40209.2|1
1722913190000|2024-08-06 02:59:50|40231.7|40211.7|40229.9|40209.9|40233.3|40213.3|40229.9|40209.9|2
1722913200000|2024-08-06 03:00:00|40231.7|40211.7|40239.9|40219.9|40244.1|40224.1|40231.7|40211.7|9
1722913210000|2024-08-06 03:00:10|40239.1|40219.1|40231.6|40211.6|40239.1|40219.1|40228.3|40208.3|2
1722913220000|2024-08-06 03:00:20|40232.4|40212.4|40209.9|40189.9|40232.4|40212.4|40209.9|40189.9|3
1722913230000|2024-08-06 03:00:30|40205.8|40185.8|40209.9|40189.9|40209.9|40189.9|40204.9|40184.9|3
1722913240000|2024-08-06 03:00:40|40206.7|40186.7|40211.6|40191.6|40214.1|40194.1|40206.7|40186.7|2
1722913250000|2024-08-06 03:00:50|40209.9|40189.9|40196.7|40176.7|40209.9|40189.9|40196.7|40176.7|16
1722913260000|2024-08-06 03:01:00|40198.3|40178.3|40225.8|40205.8|40225.8|40205.8|40198.3|40178.3|10
1722913270000|2024-08-06 03:01:10|40227.4|40207.4|40234.9|40214.9|40237.4|40217.4|40227.4|40207.4|9
1722913280000|2024-08-06 03:01:20|40233.3|40213.3|40229.9|40209.9|40234.9|40214.9|40229.9|40209.9|4
1722913290000|2024-08-06 03:01:30|40230.8|40210.8|40229.9|40209.9|40234.9|40214.9|40229.9|40209.9|0
1722913300000|2024-08-06 03:01:40|40230.8|40210.8|40233.3|40213.3|40233.3|40213.3|40229.9|40209.9|0
1722913310000|2024-08-06 03:01:50|40234.9|40214.9|40229.9|40209.9|40234.9|40214.9|40229.9|40209.9|0
1722913320000|2024-08-06 03:02:00|40230.8|40210.8|40220.8|40200.8|40230.8|40210.8|40219.2|40199.2|2
1722913330000|2024-08-06 03:02:10|40221.7|40201.7|40229.9|40209.9|40229.9|40209.9|40220.8|40200.8|0
1722913340000|2024-08-06 03:02:20|40227.4|40207.4|40220.8|40200.8|40230.8|40210.8|40217.6|40197.6|4
1722913350000|2024-08-06 03:02:30|40219.9|40199.9|40215.8|40195.8|40220.8|40200.8|40215.8|40195.8|4
1722913360000|2024-08-06 03:02:40|40219.9|40199.9|40224.9|40204.9|40224.9|40204.9|40219.9|40199.9|0
1722913370000|2024-08-06 03:02:50|40226.6|40206.6|40229.9|40209.9|40229.9|40209.9|40224.9|40204.9|1
1722913380000|2024-08-06 03:03:00|40228.3|40208.3|40230|40210|40234.9|40214.9|40228.3|40208.3|0
1722913390000|2024-08-06 03:03:10|40235|40215|40240.8|40220.8|40240.8|40220.8|40230|40210|5
1722913400000|2024-08-06 03:03:20|40240|40220|40245|40225|40245|40225|40240|40220|0
1722913410000|2024-08-06 03:03:30|40242.5|40222.5|40245|40225|40245|40225|40240.8|40220.8|0
1722913420000|2024-08-06 03:03:40|40244.1|40224.1|40242.5|40222.5|40244.1|40224.1|40242.5|40222.5|0
1722913430000|2024-08-06 03:03:50|40243.3|40223.3|40242.5|40222.5|40245|40225|40242.5|40222.5|1
1722913440000|2024-08-06 03:04:00|40243.3|40223.3|40247.5|40227.5|40247.5|40227.5|40242.5|40222.5|6
1722913450000|2024-08-06 03:04:10|40245.8|40225.8|40245|40225|40248.3|40228.3|40244.1|40224.1|1
1722913460000|2024-08-06 03:04:20|40240|40220|40245|40225|40245|40225|40240|40220|1
1722913470000|2024-08-06 03:04:30|40245.8|40225.8|40250|40230|40253.3|40233.3|40245|40225|4
1722913480000|2024-08-06 03:04:40|40249.1|40229.1|40240.8|40220.8|40249.1|40229.1|40239.2|40219.2|3
1722913490000|2024-08-06 03:04:50|40242.5|40222.5|40245.8|40225.8|40246.7|40226.7|40242.5|40222.5|0
1722913500000|2024-08-06 03:05:00|40246.7|40226.7|40243.3|40223.3|40246.7|40226.7|40239.2|40219.2|3
1722913510000|2024-08-06 03:05:10|40245|40225|40240.8|40220.8|40245.8|40225.8|40240.8|40220.8|2
1722913520000|2024-08-06 03:05:20|40241.7|40221.7|40243.3|40223.3|40245.8|40225.8|40240.8|40220.8|0
1722913530000|2024-08-06 03:05:30|40240.8|40220.8|40240|40220|40240.8|40220.8|40240|40220|0
1722913540000|2024-08-06 03:05:40|40237.5|40217.5|40241.7|40221.7|40241.7|40221.7|40235|40215|0
1722913550000|2024-08-06 03:05:50|40243.3|40223.3|40260|40240|40260|40240|40243.3|40223.3|3
1722913560000|2024-08-06 03:06:00|40261.7|40241.7|40265|40245|40275|40255|40261.7|40241.7|11
1722913570000|2024-08-06 03:06:10|40263.3|40243.3|40260|40240|40265.8|40245.8|40256.7|40236.7|1
1722913580000|2024-08-06 03:06:20|40260.8|40240.8|40260.8|40240.8|40265.8|40245.8|40260.8|40240.8|0
1722913590000|2024-08-06 03:06:30|40260|40240|40251.7|40231.7|40260|40240|40251.7|40231.7|1
1722913600000|2024-08-06 03:06:40|40250.9|40230.9|40240|40220|40250.9|40230.9|40240|40220|0
1722913610000|2024-08-06 03:06:50|40236.7|40216.7|40240.9|40220.9|40241.7|40221.7|40236.7|40216.7|0
1722913620000|2024-08-06 03:07:00|40241.7|40221.7|40233.2|40213.2|40241.7|40221.7|40229.1|40209.1|5
1722913630000|2024-08-06 03:07:10|40234.1|40214.1|40230|40210|40235.9|40215.9|40226.6|40206.6|2
1722913640000|2024-08-06 03:07:20|40229.1|40209.1|40230|40210|40230|40210|40227.5|40207.5|0
1722913650000|2024-08-06 03:07:30|40230.9|40210.9|40234.1|40214.1|40234.1|40214.1|40230|40210|1
1722913660000|2024-08-06 03:07:40|40235|40215|40243.4|40223.4|40243.4|40223.4|40235|40215|3
1722913670000|2024-08-06 03:07:50|40242.5|40222.5|40240|40220|40245.9|40225.9|40240|40220|2
1722913680000|2024-08-06 03:08:00|40238.4|40218.4|40232.5|40212.5|40238.4|40218.4|40230|40210|5
1722913690000|2024-08-06 03:08:10|40235|40215|40234.1|40214.1|40237.5|40217.5|40234.1|40214.1|4
1722913700000|2024-08-06 03:08:20|40236.6|40216.6|40240|40220|40240|40220|40235|40215|5
1722913710000|2024-08-06 03:08:30|40240.9|40220.9|40241.6|40221.6|40241.6|40221.6|40239.1|40219.1|0
1722913720000|2024-08-06 03:08:40|40239.1|40219.1|40233.2|40213.2|40239.1|40219.1|40229.1|40209.1|0
1722913730000|2024-08-06 03:08:50|40231.6|40211.6|40234.1|40214.1|40234.1|40214.1|40231.6|40211.6|0
1722913740000|2024-08-06 03:09:00|40235|40215|40233.2|40213.2|40235|40215|40233.2|40213.2|1
1722913750000|2024-08-06 03:09:10|40231.6|40211.6|40230|40210|40234.1|40214.1|40229.1|40209.1|0
1722913760000|2024-08-06 03:09:20|40229.1|40209.1|40245|40225|40245|40225|40229.1|40209.1|0
1722913770000|2024-08-06 03:09:30|40247.5|40227.5|40245|40225|40258.4|40238.4|40245|40225|5
1722913780000|2024-08-06 03:09:40|40240|40220|40245|40225|40245|40225|40240|40220|1
1722913790000|2024-08-06 03:09:50|40246.6|40226.6|40265|40245|40265|40245|40246.6|40226.6|2
1722913800000|2024-08-06 03:10:00|40264.1|40244.1|40255|40235|40265|40245|40255|40235|4
1722913810000|2024-08-06 03:10:10|40253.4|40233.4|40250|40230|40253.4|40233.4|40248.4|40228.4|0
1722913820000|2024-08-06 03:10:20|40250.9|40230.9|40251.6|40231.6|40252.5|40232.5|40250|40230|1
1722913830000|2024-08-06 03:10:30|40250|40230|40250|40230|40256.6|40236.6|40250|40230|3
1722913840000|2024-08-06 03:10:40|40249.1|40229.1|40240|40220|40249.1|40229.1|40240|40220|3
1722913850000|2024-08-06 03:10:50|40238.4|40218.4|40231.6|40211.6|40238.4|40218.4|40231.6|40211.6|0
1722913860000|2024-08-06 03:11:00|40232.5|40212.5|40235.9|40215.9|40238.4|40218.4|40232.5|40212.5|3
1722913870000|2024-08-06 03:11:10|40235|40215|40240|40220|40240.7|40220.7|40235|40215|2
1722913880000|2024-08-06 03:11:20|40241.6|40221.6|40246.6|40226.6|40246.6|40226.6|40240|40220|2
1722913890000|2024-08-06 03:11:30|40248.2|40228.2|40245|40225|40250|40230|40241.6|40221.6|0
1722913900000|2024-08-06 03:11:40|40246.6|40226.6|40245|40225|40246.6|40226.6|40241.6|40221.6|1
1722913910000|2024-08-06 03:11:50|40244.1|40224.1|40245|40225|40245|40225|40244.1|40224.1|0
1722913920000|2024-08-06 03:12:00|40246.6|40226.6|40255.7|40235.7|40255.7|40235.7|40246.6|40226.6|2
1722913930000|2024-08-06 03:12:10|40258.2|40238.2|40251.6|40231.6|40258.2|40238.2|40251.6|40231.6|2
1722913940000|2024-08-06 03:12:20|40250.7|40230.7|40236.6|40216.6|40250.7|40230.7|40234.8|40214.8|6
1722913950000|2024-08-06 03:12:30|40237.5|40217.5|40240|40220|40244.1|40224.1|40237.5|40217.5|0
1722913960000|2024-08-06 03:12:40|40241.6|40221.6|40241.6|40221.6|40246.6|40226.6|40241.6|40221.6|0
1722913970000|2024-08-06 03:12:50|40242.5|40222.5|40242.5|40222.5|40245.7|40225.7|40242.5|40222.5|0
1722913980000|2024-08-06 03:13:00|40244.1|40224.1|40233.2|40213.2|40244.1|40224.1|40233.2|40213.2|0
1722913990000|2024-08-06 03:13:10|40231.6|40211.6|40235|40215|40235|40215|40230|40210|1
1722914000000|2024-08-06 03:13:20|40234.1|40214.1|40235|40215|40238.2|40218.2|40233.4|40213.4|0
1722914010000|2024-08-06 03:13:30|40237.5|40217.5|40242.5|40222.5|40242.5|40222.5|40234.1|40214.1|1
1722914020000|2024-08-06 03:13:40|40240|40220|40237.5|40217.5|40241.6|40221.6|40237.5|40217.5|2
1722914030000|2024-08-06 03:13:50|40240|40220|40236.6|40216.6|40240|40220|40236.6|40216.6|0
1722914040000|2024-08-06 03:14:00|40234.1|40214.1|40220.9|40200.9|40234.1|40214.1|40220|40200|7
1722914050000|2024-08-06 03:14:10|40222.5|40202.5|40220|40200|40223.2|40203.2|40219.1|40199.1|4
1722914060000|2024-08-06 03:14:20|40219.1|40199.1|40197.5|40177.5|40219.1|40199.1|40197.5|40177.5|6
1722914070000|2024-08-06 03:14:30|40196.6|40176.6|40202.5|40182.5|40202.5|40182.5|40192.5|40172.5|9
1722914080000|2024-08-06 03:14:40|40203.4|40183.4|40201.6|40181.6|40203.4|40183.4|40200|40180|4
1722914090000|2024-08-06 03:14:50|40204.1|40184.1|40205|40185|40205|40185|40200|40180|0
1722914100000|2024-08-06 03:15:00|40205.9|40185.9|40207.5|40187.5|40213.4|40193.4|40205|40185|0
1722914110000|2024-08-06 03:15:10|40206.6|40186.6|40206.8|40186.8|40208.4|40188.4|40201.6|40181.6|5
1722914120000|2024-08-06 03:15:20|40205.9|40185.9|40221.6|40201.6|40221.6|40201.6|40205.9|40185.9|3
1722914130000|2024-08-06 03:15:30|40222.5|40202.5|40216.6|40196.6|40223.2|40203.2|40215|40195|1
1722914140000|2024-08-06 03:15:40|40215|40195|40214.1|40194.1|40218.2|40198.2|40214.1|40194.1|2
1722914150000|2024-08-06 03:15:50|40212.5|40192.5|40209.1|40189.1|40212.5|40192.5|40209.1|40189.1|2
1722914160000|2024-08-06 03:16:00|40210|40190|40210|40190|40212.5|40192.5|40210|40190|3
1722914170000|2024-08-06 03:16:10|40209.1|40189.1|40204.1|40184.1|40210|40190|40204.1|40184.1|0
1722914180000|2024-08-06 03:16:20|40201.6|40181.6|40194.1|40174.1|40201.6|40181.6|40194.1|40174.1|4
1722914190000|2024-08-06 03:16:30|40192.5|40172.5|40189.1|40169.1|40193.3|40173.3|40189.1|40169.1|3
1722914200000|2024-08-06 03:16:40|40188.4|40168.4|40197.5|40177.5|40197.5|40177.5|40187.5|40167.5|12
1722914210000|2024-08-06 03:16:50|40198.4|40178.4|40193.4|40173.4|40200|40180|40193.4|40173.4|4
1722914220000|2024-08-06 03:17:00|40195|40175|40195|40175|40196.6|40176.6|40191.6|40171.6|2
1722914230000|2024-08-06 03:17:10|40198.4|40178.4|40210|40190|40210|40190|40196.6|40176.6|3
1722914240000|2024-08-06 03:17:20|40210.9|40190.9|40211.6|40191.6|40213.4|40193.4|40210.9|40190.9|0
1722914250000|2024-08-06 03:17:30|40210|40190|40209.3|40189.3|40213.4|40193.4|40209.3|40189.3|4
1722914260000|2024-08-06 03:17:40|40208.4|40188.4|40201.6|40181.6|40208.4|40188.4|40201.6|40181.6|0
1722914270000|2024-08-06 03:17:50|40203.3|40183.3|40200|40180|40203.3|40183.3|40200|40180|0
1722914280000|2024-08-06 03:18:00|40197.5|40177.5|40193.4|40173.4|40197.5|40177.5|40190.8|40170.8|0
1722914290000|2024-08-06 03:18:10|40191.6|40171.6|40190|40170|40191.6|40171.6|40189.1|40169.1|1
1722914300000|2024-08-06 03:18:20|40190.9|40170.9|40210|40190|40215|40195|40190.9|40170.9|3
1722914310000|2024-08-06 03:18:30|40209.1|40189.1|40207.5|40187.5|40213.4|40193.4|40206.6|40186.6|0
1722914320000|2024-08-06 03:18:40|40206.6|40186.6|40213.4|40193.4|40213.4|40193.4|40206.6|40186.6|1
1722914330000|2024-08-06 03:18:50|40211.6|40191.6|40210|40190|40215|40195|40210|40190|1
1722914340000|2024-08-06 03:19:00|40208.4|40188.4|40201.6|40181.6|40210|40190|40201.6|40181.6|2
1722914350000|2024-08-06 03:19:10|40203.3|40183.3|40204.1|40184.1|40205.8|40185.8|40201.6|40181.6|2
1722914360000|2024-08-06 03:19:20|40202.5|40182.5|40214.1|40194.1|40214.1|40194.1|40202.5|40182.5|3
1722914370000|2024-08-06 03:19:30|40215.8|40195.8|40197.5|40177.5|40216.6|40196.6|40197.5|40177.5|3
1722914380000|2024-08-06 03:19:40|40196.7|40176.7|40177.5|40157.5|40196.7|40176.7|40177.5|40157.5|3
1722914390000|2024-08-06 03:19:50|40175|40155|40175|40155|40179.2|40159.2|40175|40155|3
1722914400000|2024-08-06 03:20:00|40173.4|40153.4|40177.5|40157.5|40177.5|40157.5|40170|40150|6
1722914410000|2024-08-06 03:20:10|40179.2|40159.2|40175|40155|40180|40160|40175|40155|2
1722914420000|2024-08-06 03:20:20|40174.2|40154.2|40168.4|40148.4|40174.2|40154.2|40168.4|40148.4|1
1722914430000|2024-08-06 03:20:30|40165.9|40145.9|40165.9|40145.9|40166.8|40146.8|40165|40145|1
1722914440000|2024-08-06 03:20:40|40166.8|40146.8|40173.4|40153.4|40173.4|40153.4|40165.9|40145.9|4
1722914450000|2024-08-06 03:20:50|40175|40155|40178.4|40158.4|40180|40160|40175|40155|5
1722914460000|2024-08-06 03:21:00|40177.5|40157.5|40164.2|40144.2|40177.5|40157.5|40164.2|40144.2|2
1722914470000|2024-08-06 03:21:10|40165|40145|40141.1|40121.1|40165|40145|40140.2|40120.2|24
1722914480000|2024-08-06 03:21:20|40142|40122|40152.7|40132.7|40152.7|40132.7|40142|40122|2
1722914490000|2024-08-06 03:21:30|40151.8|40131.8|40146.8|40126.8|40151.8|40131.8|40143.6|40123.6|6
1722914500000|2024-08-06 03:21:40|40143.6|40123.6|40146.8|40126.8|40147.7|40127.7|40143.6|40123.6|5
1722914510000|2024-08-06 03:21:50|40145.2|40125.2|40142.7|40122.7|40145.2|40125.2|40138.4|40118.4|10
1722914520000|2024-08-06 03:22:00|40140.2|40120.2|40145.2|40125.2|40145.2|40125.2|40140.2|40120.2|6
1722914530000|2024-08-06 03:22:10|40148.6|40128.6|40153.6|40133.6|40158.6|40138.6|40148.6|40128.6|4
1722914540000|2024-08-06 03:22:20|40152.7|40132.7|40142.7|40122.7|40152.7|40132.7|40142.7|40122.7|2
1722914550000|2024-08-06 03:22:30|40143.6|40123.6|40140.2|40120.2|40145.2|40125.2|40139.3|40119.3|10
1722914560000|2024-08-06 03:22:40|40141.8|40121.8|40137.7|40117.7|40142.7|40122.7|40137.7|40117.7|1
1722914570000|2024-08-06 03:22:50|40138.6|40118.6|40143.6|40123.6|40145.2|40125.2|40138.6|40118.6|2
1722914580000|2024-08-06 03:23:00|40145.2|40125.2|40148.6|40128.6|40148.6|40128.6|40143.6|40123.6|3
1722914590000|2024-08-06 03:23:10|40150.2|40130.2|40176.1|40156.1|40176.1|40156.1|40150.2|40130.2|8
1722914600000|2024-08-06 03:23:20|40177|40157|40183.6|40163.6|40183.6|40163.6|40177|40157|0
1722914610000|2024-08-06 03:23:30|40186.8|40166.8|40181.8|40161.8|40186.8|40166.8|40181.8|40161.8|1
1722914620000|2024-08-06 03:23:40|40180.2|40160.2|40179.5|40159.5|40180.2|40160.2|40178.6|40158.6|0
1722914630000|2024-08-06 03:23:50|40178.6|40158.6|40185.2|40165.2|40185.2|40165.2|40178.6|40158.6|3
1722914640000|2024-08-06 03:24:00|40186.8|40166.8|40170.2|40150.2|40186.8|40166.8|40168.4|40148.4|6
1722914650000|2024-08-06 03:24:10|40169.3|40149.3|40177.7|40157.7|40177.7|40157.7|40166.8|40146.8|3
1722914660000|2024-08-06 03:24:20|40180.2|40160.2|40176.8|40156.8|40183.6|40163.6|40176.8|40156.8|4
1722914670000|2024-08-06 03:24:30|40177.7|40157.7|40183.6|40163.6|40183.6|40163.6|40177.7|40157.7|2
1722914680000|2024-08-06 03:24:40|40185.2|40165.2|40188.6|40168.6|40188.6|40168.6|40185.2|40165.2|0
1722914690000|2024-08-06 03:24:50|40190.2|40170.2|40194.5|40174.5|40194.5|40174.5|40190.2|40170.2|0
1722914700000|2024-08-06 03:25:00|40193.6|40173.6|40208.6|40188.6|40208.6|40188.6|40193.6|40173.6|3
1722914710000|2024-08-06 03:25:10|40207.7|40187.7|40207.7|40187.7|40207.7|40187.7|40206.1|40186.1|2
1722914720000|2024-08-06 03:25:20|40206.8|40186.8|40207.7|40187.7|40207.7|40187.7|40202.7|40182.7|2
1722914730000|2024-08-06 03:25:30|40208.6|40188.6|40207.7|40187.7|40211.8|40191.8|40207.7|40187.7|3
1722914740000|2024-08-06 03:25:40|40208.6|40188.6|40212.7|40192.7|40212.7|40192.7|40207.7|40187.7|1
1722914750000|2024-08-06 03:25:50|40213.6|40193.6|40210.2|40190.2|40213.6|40193.6|40207.7|40187.7|3
1722914760000|2024-08-06 03:26:00|40211.8|40191.8|40227.7|40207.7|40227.7|40207.7|40208.6|40188.6|7
1722914770000|2024-08-06 03:26:10|40226.8|40206.8|40227.7|40207.7|40227.7|40207.7|40225.2|40205.2|4
1722914780000|2024-08-06 03:26:20|40226.8|40206.8|40222.7|40202.7|40226.8|40206.8|40222.7|40202.7|2
1722914790000|2024-08-06 03:26:30|40223.6|40203.6|40226.8|40206.8|40226.8|40206.8|40223.6|40203.6|2
1722914800000|2024-08-06 03:26:40|40227.7|40207.7|40228.6|40208.6|40229.3|40209.3|40225.2|40205.2|9
1722914810000|2024-08-06 03:26:50|40231.1|40211.1|40236.8|40216.8|40236.8|40216.8|40231.1|40211.1|0
1722914820000|2024-08-06 03:27:00|40235.2|40215.2|40238.6|40218.6|40238.6|40218.6|40232.7|40212.7|1
1722914830000|2024-08-06 03:27:10|40236.8|40216.8|40237.7|40217.7|40237.7|40217.7|40235.1|40215.1|4
1722914840000|2024-08-06 03:27:20|40239.3|40219.3|40237.7|40217.7|40243.5|40223.5|40236.8|40216.8|5
1722914850000|2024-08-06 03:27:30|40236.8|40216.8|40228.6|40208.6|40237.7|40217.7|40228.6|40208.6|2
1722914860000|2024-08-06 03:27:40|40230.2|40210.2|40232.7|40212.7|40232.7|40212.7|40228.6|40208.6|0
1722914870000|2024-08-06 03:27:50|40234.3|40214.3|40230.2|40210.2|40234.3|40214.3|40230.2|40210.2|1
1722914880000|2024-08-06 03:28:00|40227.7|40207.7|40219.3|40199.3|40227.7|40207.7|40219.3|40199.3|0
1722914890000|2024-08-06 03:28:10|40220.2|40200.2|40220.2|40200.2|40220.2|40200.2|40218.5|40198.5|5
1722914900000|2024-08-06 03:28:20|40225.2|40205.2|40232.7|40212.7|40232.7|40212.7|40225.2|40205.2|5
1722914910000|2024-08-06 03:28:30|40233.6|40213.6|40238.6|40218.6|40238.6|40218.6|40233.6|40213.6|2
1722914920000|2024-08-06 03:28:40|40241.1|40221.1|40236.8|40216.8|40242.7|40222.7|40236.8|40216.8|7
1722914930000|2024-08-06 03:28:50|40235.2|40215.2|40233.6|40213.6|40235.2|40215.2|40231.8|40211.8|1
1722914940000|2024-08-06 03:29:00|40236.8|40216.8|40233.6|40213.6|40236.8|40216.8|40233.6|40213.6|2
1722914950000|2024-08-06 03:29:10|40232.7|40212.7|40232.7|40212.7|40233.6|40213.6|40228.6|40208.6|3
1722914960000|2024-08-06 03:29:20|40233.6|40213.6|40241.1|40221.1|40242|40222|40233.6|40213.6|1
1722914970000|2024-08-06 03:29:30|40241.8|40221.8|40243.6|40223.6|40244.5|40224.5|40241.8|40221.8|2
1722914980000|2024-08-06 03:29:40|40242|40222|40247.7|40227.7|40247.7|40227.7|40242|40222|0
1722914990000|2024-08-06 03:29:50|40249.3|40229.3|40232.7|40212.7|40250.2|40230.2|40232.7|40212.7|2
1722915000000|2024-08-06 03:30:00|40230.2|40210.2|40231.8|40211.8|40231.8|40211.8|40226.8|40206.8|0
1722915010000|2024-08-06 03:30:10|40230.2|40210.2|40235.2|40215.2|40236.8|40216.8|40230.2|40210.2|1
1722915020000|2024-08-06 03:30:20|40233.6|40213.6|40228.6|40208.6|40235.2|40215.2|40228.6|40208.6|2
1722915030000|2024-08-06 03:30:30|40227.7|40207.7|40228.6|40208.6|40228.6|40208.6|40225.2|40205.2|5
1722915040000|2024-08-06 03:30:40|40232.7|40212.7|40232.7|40212.7|40232.7|40212.7|40232.7|40212.7|0
1722915050000|2024-08-06 03:30:50|40233.6|40213.6|40239.5|40219.5|40239.5|40219.5|40233.6|40213.6|0
1722915060000|2024-08-06 03:31:00|40238.6|40218.6|40243.6|40223.6|40243.6|40223.6|40238.6|40218.6|0
1722915070000|2024-08-06 03:31:10|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|40242.7|40222.7|2
1722915080000|2024-08-06 03:31:20|40245.2|40225.2|40235.2|40215.2|40246.9|40226.9|40235.2|40215.2|1
1722915090000|2024-08-06 03:31:30|40236.1|40216.1|40236.1|40216.1|40238.6|40218.6|40233.6|40213.6|0
1722915100000|2024-08-06 03:31:40|40237.7|40217.7|40242.7|40222.7|40242.7|40222.7|40237.7|40217.7|0
1722915110000|2024-08-06 03:31:50|40241.9|40221.9|40234.5|40214.5|40241.9|40221.9|40234.5|40214.5|1
1722915120000|2024-08-06 03:32:00|40236.1|40216.1|40232.7|40212.7|40236.1|40216.1|40228.6|40208.6|1
1722915130000|2024-08-06 03:32:10|40231.9|40211.9|40228.6|40208.6|40231.9|40211.9|40228.6|40208.6|0
1722915140000|2024-08-06 03:32:20|40230.2|40210.2|40233.6|40213.6|40233.6|40213.6|40228.6|40208.6|0
1722915150000|2024-08-06 03:32:30|40230.2|40210.2|40228.6|40208.6|40232.7|40212.7|40228.6|40208.6|1
1722915160000|2024-08-06 03:32:40|40227|40207|40218.6|40198.6|40227|40207|40218.6|40198.6|4
1722915170000|2024-08-06 03:32:50|40222.7|40202.7|40222.7|40202.7|40222.7|40202.7|40222.7|40202.7|0
1722915180000|2024-08-06 03:33:00|40221.9|40201.9|40220.2|40200.2|40222.7|40202.7|40220.2|40200.2|2
1722915190000|2024-08-06 03:33:10|40218.6|40198.6|40220.2|40200.2|40222.7|40202.7|40217.7|40197.7|0
1722915200000|2024-08-06 03:33:20|40216.9|40196.9|40215.2|40195.2|40216.9|40196.9|40215.2|40195.2|2
1722915210000|2024-08-06 03:33:30|40216.9|40196.9|40217.7|40197.7|40218.6|40198.6|40212.7|40192.7|1
1722915220000|2024-08-06 03:33:40|40221|40201|40222.7|40202.7|40222.7|40202.7|40219.4|40199.4|0
1722915230000|2024-08-06 03:33:50|40221.9|40201.9|40223.6|40203.6|40223.6|40203.6|40221.9|40201.9|0
1722915240000|2024-08-06 03:34:00|40222.8|40202.8|40218.6|40198.6|40223.6|40203.6|40218.6|40198.6|0
1722915250000|2024-08-06 03:34:10|40217.8|40197.8|40217.8|40197.8|40217.8|40197.8|40216.9|40196.9|1
1722915260000|2024-08-06 03:34:20|40216.9|40196.9|40217.8|40197.8|40217.8|40197.8|40213.6|40193.6|3
1722915270000|2024-08-06 03:34:30|40218.6|40198.6|40220.3|40200.3|40220.3|40200.3|40217.8|40197.8|0
1722915280000|2024-08-06 03:34:40|40221.1|40201.1|40221.1|40201.1|40221.1|40201.1|40220.3|40200.3|0
1722915290000|2024-08-06 03:34:50|40220.3|40200.3|40220.3|40200.3|40220.3|40200.3|40220.3|40200.3|1
1722915300000|2024-08-06 03:35:00|40221.9|40201.9|40215.3|40195.3|40221.9|40201.9|40215.3|40195.3|0
1722915310000|2024-08-06 03:35:10|40214.4|40194.4|40207.8|40187.8|40214.4|40194.4|40207.8|40187.8|3
1722915320000|2024-08-06 03:35:20|40209.4|40189.4|40209.4|40189.4|40209.4|40189.4|40209.4|40189.4|2
1722915330000|2024-08-06 03:35:30|40212|40192|40218.6|40198.6|40218.6|40198.6|40212|40192|1
1722915340000|2024-08-06 03:35:40|40221.9|40201.9|40218.6|40198.6|40221.9|40201.9|40212.8|40192.8|0
1722915350000|2024-08-06 03:35:50|40220.3|40200.3|40221.9|40201.9|40222.8|40202.8|40220.3|40200.3|0
1722915360000|2024-08-06 03:36:00|40220.3|40200.3|40220.3|40200.3|40221.9|40201.9|40217.8|40197.8|0
1722915370000|2024-08-06 03:36:10|40221.9|40201.9|40226.9|40206.9|40226.9|40206.9|40221.9|40201.9|0
1722915380000|2024-08-06 03:36:20|40227.8|40207.8|40229.4|40209.4|40229.4|40209.4|40226.9|40206.9|0
1722915390000|2024-08-06 03:36:30|40227.8|40207.8|40227.8|40207.8|40228.6|40208.6|40226|40206|3
1722915400000|2024-08-06 03:36:40|40228.6|40208.6|40228.6|40208.6|40228.6|40208.6|40225.3|40205.3|0
1722915410000|2024-08-06 03:36:50|40231.9|40211.9|40232.8|40212.8|40232.8|40212.8|40231.9|40211.9|0
1722915420000|2024-08-06 03:37:00|40231.9|40211.9|40231.9|40211.9|40236|40216|40231.9|40211.9|0
1722915430000|2024-08-06 03:37:10|40232.8|40212.8|40237.8|40217.8|40237.8|40217.8|40232.8|40212.8|0
1722915440000|2024-08-06 03:37:20|40238.6|40218.6|40237.8|40217.8|40241.9|40221.9|40237.8|40217.8|1
1722915450000|2024-08-06 03:37:30|40236.9|40216.9|40241.9|40221.9|40241.9|40221.9|40236.9|40216.9|0
1722915460000|2024-08-06 03:37:40|40240.3|40220.3|40240.3|40220.3|40241.9|40221.9|40236.9|40216.9|0
1722915470000|2024-08-06 03:37:50|40241.9|40221.9|40250.3|40230.3|40250.3|40230.3|40241.9|40221.9|7
1722915480000|2024-08-06 03:38:00|40248.7|40228.7|40256.2|40236.2|40257|40237|40248.7|40228.7|4
1722915490000|2024-08-06 03:38:10|40255.3|40235.3|40242.8|40222.8|40255.3|40235.3|40242.8|40222.8|4
1722915500000|2024-08-06 03:38:20|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|40243.7|40223.7|2
1722915510000|2024-08-06 03:38:30|40242.8|40222.8|40241.9|40221.9|40243.7|40223.7|40240.3|40220.3|1
1722915520000|2024-08-06 03:38:40|40238.7|40218.7|40241.9|40221.9|40243.7|40223.7|40238.7|40218.7|0
1722915530000|2024-08-06 03:38:50|40240.3|40220.3|40236.9|40216.9|40240.3|40220.3|40236.9|40216.9|0
1722915540000|2024-08-06 03:39:00|40237.8|40217.8|40237.8|40217.8|40238.7|40218.7|40237.8|40217.8|1
1722915550000|2024-08-06 03:39:10|40240.3|40220.3|40236.9|40216.9|40240.3|40220.3|40236.9|40216.9|0
1722915560000|2024-08-06 03:39:20|40237.8|40217.8|40238.7|40218.7|40238.7|40218.7|40236.9|40216.9|1
1722915570000|2024-08-06 03:39:30|40239.5|40219.5|40238.7|40218.7|40241.2|40221.2|40238.7|40218.7|0
1722915580000|2024-08-06 03:39:40|40237.8|40217.8|40237.8|40217.8|40237.8|40217.8|40236.9|40216.9|2
1722915590000|2024-08-06 03:39:50|40233.7|40213.7|40236.9|40216.9|40236.9|40216.9|40233.7|40213.7|1
1722915600000|2024-08-06 03:40:00|40235.3|40215.3|40236.9|40216.9|40236.9|40216.9|40234.4|40214.4|2
1722915610000|2024-08-06 03:40:10|||||||||1
1722915620000|2024-08-06 03:40:20|40237.8|40217.8|40240.3|40220.3|40240.3|40220.3|40236.9|40216.9|3
1722915630000|2024-08-06 03:40:30|40238.7|40218.7|40242.8|40222.8|40242.8|40222.8|40238.7|40218.7|1
1722915640000|2024-08-06 03:40:40|40240.3|40220.3|40243.7|40223.7|40243.7|40223.7|40238.7|40218.7|0
1722915650000|2024-08-06 03:40:50|40245.3|40225.3|40245.3|40225.3|40245.3|40225.3|40245.3|40225.3|0
1722915660000|2024-08-06 03:41:00|40246.2|40226.2|40248.7|40228.7|40248.7|40228.7|40246.2|40226.2|2
1722915670000|2024-08-06 03:41:10|40249.5|40229.5|40256.9|40236.9|40256.9|40236.9|40249.5|40229.5|4
1722915680000|2024-08-06 03:41:20|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|40257.8|40237.8|0
1722915690000|2024-08-06 03:41:30|40256.9|40236.9|40258.7|40238.7|40258.7|40238.7|40253.7|40233.7|3
1722915700000|2024-08-06 03:41:40|40260.3|40240.3|40260.3|40240.3|40260.3|40240.3|40260.3|40240.3|0
1722915710000|2024-08-06 03:41:50|40261.2|40241.2|40274.3|40254.3|40274.3|40254.3|40261.2|40241.2|9
1722915720000|2024-08-06 03:42:00|40272.6|40252.6|40271.9|40251.9|40272.6|40252.6|40271|40251|0
1722915730000|2024-08-06 03:42:10|40271.2|40251.2|40272.8|40252.8|40272.8|40252.8|40271.2|40251.2|0
1722915740000|2024-08-06 03:42:20|40270.3|40250.3|40268.7|40248.7|40273.7|40253.7|40268.7|40248.7|0
1722915750000|2024-08-06 03:42:30|40269.6|40249.6|40266.2|40246.2|40272.8|40252.8|40266.2|40246.2|0
1722915760000|2024-08-06 03:42:40|40268.7|40248.7|40267.8|40247.8|40268.7|40248.7|40266.2|40246.2|1
1722915770000|2024-08-06 03:42:50|40268.7|40248.7|40268.7|40248.7|40268.7|40248.7|40266.9|40246.9|2
1722915780000|2024-08-06 03:43:00|40267.8|40247.8|40270.3|40250.3|40270.3|40250.3|40267.8|40247.8|1
1722915790000|2024-08-06 03:43:10|40268.7|40248.7|40263.7|40243.7|40270.3|40250.3|40263.7|40243.7|2
1722915800000|2024-08-06 03:43:20|40261.9|40241.9|40267.8|40247.8|40267.8|40247.8|40261.9|40241.9|0
1722915810000|2024-08-06 03:43:30|40266.9|40246.9|40262.8|40242.8|40267.8|40247.8|40262.8|40242.8|1
1722915820000|2024-08-06 03:43:40|40260.3|40240.3|40255.4|40235.4|40260.3|40240.3|40255.4|40235.4|0
1722915830000|2024-08-06 03:43:50|40254.6|40234.6|40254.6|40234.6|40254.6|40234.6|40253.7|40233.7|1
1722915840000|2024-08-06 03:44:00|40257.8|40237.8|40262.8|40242.8|40262.8|40242.8|40257.8|40237.8|1
1722915850000|2024-08-06 03:44:10|40265.3|40245.3|40266.9|40246.9|40266.9|40246.9|40262.8|40242.8|0
1722915860000|2024-08-06 03:44:20|40266|40246|40266.2|40246.2|40266.2|40246.2|40263.7|40243.7|0
1722915870000|2024-08-06 03:44:30|40267.8|40247.8|40268.7|40248.7|40268.7|40248.7|40266.9|40246.9|1
1722915880000|2024-08-06 03:44:40|40270.3|40250.3|40274.4|40254.4|40274.4|40254.4|40270.3|40250.3|1
1722915890000|2024-08-06 03:44:50|40275.3|40255.3|40276.9|40256.9|40276.9|40256.9|40272.8|40252.8|3
1722915900000|2024-08-06 03:45:00|40277.8|40257.8|40280.3|40260.3|40280.3|40260.3|40277.8|40257.8|2
1722915910000|2024-08-06 03:45:10|40279.4|40259.4|40275.3|40255.3|40279.4|40259.4|40275.3|40255.3|2
1722915920000|2024-08-06 03:45:20|40273.7|40253.7|40271.2|40251.2|40273.7|40253.7|40271.2|40251.2|0
1722915930000|2024-08-06 03:45:30|40270.3|40250.3|40258.7|40238.7|40270.3|40250.3|40258.7|40238.7|1
1722915940000|2024-08-06 03:45:40|||||||||3
1722915950000|2024-08-06 03:45:50|40260.3|40240.3|40269.4|40249.4|40269.4|40249.4|40260.3|40240.3|1
1722915960000|2024-08-06 03:46:00|40273.5|40253.5|40272.8|40252.8|40274.4|40254.4|40272.8|40252.8|3
1722915970000|2024-08-06 03:46:10|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|1
1722915980000|2024-08-06 03:46:20|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|0
1722916000000|2024-08-06 03:46:40|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|0
1722916010000|2024-08-06 03:46:50|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|0
1722916020000|2024-08-06 03:47:00|40274.4|40254.4|40265.3|40245.3|40274.4|40254.4|40263.7|40243.7|1
1722916040000|2024-08-06 03:47:20|40263.6|40243.6|40260.3|40240.3|40263.6|40243.6|40260.3|40240.3|0
1722916050000|2024-08-06 03:47:30|40259.4|40239.4|40259.4|40239.4|40260.3|40240.3|40259.4|40239.4|0
1722916060000|2024-08-06 03:47:40|40260.3|40240.3|40257.8|40237.8|40260.3|40240.3|40257.8|40237.8|0
1722916070000|2024-08-06 03:47:50|40254.4|40234.4|40256.9|40236.9|40259.4|40239.4|40254.4|40234.4|2
1722916080000|2024-08-06 03:48:00|40255.3|40235.3|40259.4|40239.4|40259.4|40239.4|40253.7|40233.7|4
1722916090000|2024-08-06 03:48:10|40260.3|40240.3|40260.3|40240.3|40260.3|40240.3|40260.3|40240.3|0
1722916110000|2024-08-06 03:48:30|40261.2|40241.2|40263.7|40243.7|40266.2|40246.2|40260.3|40240.3|3
1722916120000|2024-08-06 03:48:40|40265.3|40245.3|40263.7|40243.7|40267.1|40247.1|40263.7|40243.7|5
1722916130000|2024-08-06 03:48:50|40262.1|40242.1|40265.3|40245.3|40265.3|40245.3|40262.1|40242.1|0
1722916140000|2024-08-06 03:49:00|40264.4|40244.4|40260.3|40240.3|40266.9|40246.9|40260.3|40240.3|4
1722916150000|2024-08-06 03:49:10|40258.7|40238.7|40253.7|40233.7|40258.7|40238.7|40253.7|40233.7|0
1722916160000|2024-08-06 03:49:20|40252.8|40232.8|40255.3|40235.3|40255.3|40235.3|40252.8|40232.8|0
1722916170000|2024-08-06 03:49:30|40254.4|40234.4|40251.9|40231.9|40254.4|40234.4|40251.9|40231.9|1
1722916180000|2024-08-06 03:49:40|40251.1|40231.1|40246.9|40226.9|40251.1|40231.1|40246.9|40226.9|0
1722916190000|2024-08-06 03:49:50|||||||||2
1722916200000|2024-08-06 03:50:00|40241.9|40221.9|40241.9|40221.9|40241.9|40221.9|40241.1|40221.1|0
1722916210000|2024-08-06 03:50:10|40240.3|40220.3|40232.8|40212.8|40240.3|40220.3|40232.8|40212.8|1
1722916220000|2024-08-06 03:50:20|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|40235.3|40215.3|0
1722916240000|2024-08-06 03:50:40|40236.2|40216.2|40230.3|40210.3|40236.2|40216.2|40230.3|40210.3|1
1722916250000|2024-08-06 03:50:50|40227.1|40207.1|40225.3|40205.3|40228.7|40208.7|40223.7|40203.7|0
1722916260000|2024-08-06 03:51:00|40224.5|40204.5|40225.3|40205.3|40227|40207|40222|40202|0
1722916270000|2024-08-06 03:51:10|40224.5|40204.5|40224.5|40204.5|40227|40207|40222.8|40202.8|0
1722916280000|2024-08-06 03:51:20|40223.7|40203.7|40222|40202|40225.3|40205.3|40222|40202|0
1722916290000|2024-08-06 03:51:30|40220.3|40200.3|40222|40202|40222|40202|40220.3|40200.3|0
1722916300000|2024-08-06 03:51:40|40219.5|40199.5|40217|40197|40222|40202|40217|40197|0
1722916320000|2024-08-06 03:52:00|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|1
1722916330000|2024-08-06 03:52:10|40215.3|40195.3|40220.3|40200.3|40220.3|40200.3|40215.3|40195.3|0
1722916340000|2024-08-06 03:52:20|40222|40202|40217|40197|40222|40202|40217|40197|5
1722916350000|2024-08-06 03:52:30|40215.3|40195.3|40217|40197|40218.7|40198.7|40215.3|40195.3|2
1722916360000|2024-08-06 03:52:40|40218.7|40198.7|40227|40207|40227|40207|40218.7|40198.7|2
1722916370000|2024-08-06 03:52:50|40227.8|40207.8|40231.1|40211.1|40231.1|40211.1|40227.8|40207.8|0
1722916380000|2024-08-06 03:53:00|40232|40212|40242|40222|40242|40222|40232|40212|0
1722916390000|2024-08-06 03:53:10|40240.3|40220.3|40242|40222|40242|40222|40240.3|40220.3|1
1722916400000|2024-08-06 03:53:20|40242.8|40222.8|40240.3|40220.3|40242.8|40222.8|40240.3|40220.3|0
1722916410000|2024-08-06 03:53:30|40239.5|40219.5|40237.8|40217.8|40239.5|40219.5|40237.8|40217.8|0
1722916420000|2024-08-06 03:53:40|40238.7|40218.7|40237|40217|40240.3|40220.3|40237|40217|0
1722916430000|2024-08-06 03:53:50|40237.8|40217.8|40237|40217|40239.5|40219.5|40235.3|40215.3|0
1722916440000|2024-08-06 03:54:00|40235.3|40215.3|40235.2|40215.2|40238.6|40218.6|40233.6|40213.6|0
1722916450000|2024-08-06 03:54:10|40234.5|40214.5|40233.6|40213.6|40234.5|40214.5|40233.6|40213.6|0
1722916460000|2024-08-06 03:54:20|40234.5|40214.5|40232|40212|40234.5|40214.5|40229.5|40209.5|1
1722916480000|2024-08-06 03:54:40|40234.5|40214.5|40229.5|40209.5|40234.5|40214.5|40229.5|40209.5|0
1722916490000|2024-08-06 03:54:50|40231.1|40211.1|40227|40207|40232|40212|40227|40207|0
1722916500000|2024-08-06 03:55:00|40225.2|40205.2|40220.2|40200.2|40225.2|40205.2|40220.2|40200.2|1
1722916510000|2024-08-06 03:55:10|40221.1|40201.1|40218.6|40198.6|40221.1|40201.1|40218.6|40198.6|0
1722916520000|2024-08-06 03:55:20|40217|40197|40217|40197|40217|40197|40217|40197|0
1722916530000|2024-08-06 03:55:30|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40213.6|40193.6|0
1722916540000|2024-08-06 03:55:40|40215.4|40195.4|40213.6|40193.6|40217|40197|40212|40192|0
1722916550000|2024-08-06 03:55:50|40212|40192|40212|40192|40213.6|40193.6|40212|40192|0
1722916560000|2024-08-06 03:56:00|40213.6|40193.6|40212|40192|40217|40197|40212|40192|1
1722916570000|2024-08-06 03:56:10|40213.6|40193.6|40212|40192|40213.6|40193.6|40212|40192|0
1722916610000|2024-08-06 03:56:50|40213.6|40193.6|40210.2|40190.2|40214.5|40194.5|40210.2|40190.2|0
1722916620000|2024-08-06 03:57:00|40208.6|40188.6|40212|40192|40213.6|40193.6|40208.6|40188.6|0
1722916630000|2024-08-06 03:57:10|40212.9|40192.9|40212.9|40192.9|40214.5|40194.5|40210.4|40190.4|2
1722916640000|2024-08-06 03:57:20|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|0
1722916650000|2024-08-06 03:57:30|40216.1|40196.1|40216.1|40196.1|40216.1|40196.1|40216.1|40196.1|0
1722916660000|2024-08-06 03:57:40|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|0
1722916670000|2024-08-06 03:57:50|40216.1|40196.1|40211.1|40191.1|40216.1|40196.1|40211.1|40191.1|1
1722916680000|2024-08-06 03:58:00|40207|40187|40203.6|40183.6|40207|40187|40203.6|40183.6|3
1722916690000|2024-08-06 03:58:10|40205.2|40185.2|40202|40182|40207|40187|40202|40182|1
1722916700000|2024-08-06 03:58:20|40201.1|40181.1|40200.4|40180.4|40202|40182|40200.4|40180.4|0
1722916710000|2024-08-06 03:58:30|40199.5|40179.5|40199.5|40179.5|40199.5|40179.5|40198.6|40178.6|2
1722916720000|2024-08-06 03:58:40|40201.1|40181.1|40201.1|40181.1|40201.1|40181.1|40199.5|40179.5|0
1722916730000|2024-08-06 03:58:50|40199.5|40179.5|40204.5|40184.5|40204.5|40184.5|40199.5|40179.5|0
1722916740000|2024-08-06 03:59:00|40206.1|40186.1|40212|40192|40212|40192|40206.1|40186.1|1
1722916750000|2024-08-06 03:59:10|40213.6|40193.6|40212|40192|40213.8|40193.8|40212|40192|0
1722916770000|2024-08-06 03:59:30|40212.9|40192.9|40217|40197|40217|40197|40212.9|40192.9|1
1722916780000|2024-08-06 03:59:40|40215.4|40195.4|40213.6|40193.6|40216.1|40196.1|40212|40192|0
1722916790000|2024-08-06 03:59:50|40212|40192|40212|40192|40212|40192|40212|40192|0
1722916800000|2024-08-06 04:00:00|40210.4|40190.4|40207|40187|40210.4|40190.4|40206.1|40186.1|2
1722916810000|2024-08-06 04:00:10|40204.5|40184.5|40207|40187|40207|40187|40204.5|40184.5|1
1722916820000|2024-08-06 04:00:20|40207.9|40187.9|40209.5|40189.5|40209.5|40189.5|40205.4|40185.4|0
1722916830000|2024-08-06 04:00:30|40210.4|40190.4|40214.5|40194.5|40214.5|40194.5|40210.4|40190.4|0
1722916840000|2024-08-06 04:00:40|40215.4|40195.4|40215.4|40195.4|40215.4|40195.4|40214.5|40194.5|0
1722916850000|2024-08-06 04:00:50|40214.5|40194.5|40212.9|40192.9|40214.5|40194.5|40212.9|40192.9|0
1722916860000|2024-08-06 04:01:00|40212|40192|40209.5|40189.5|40212|40192|40209.5|40189.5|2
1722916870000|2024-08-06 04:01:10|40208.6|40188.6|40207|40187|40210.4|40190.4|40207|40187|0
1722916880000|2024-08-06 04:01:20|40205.4|40185.4|40210.4|40190.4|40210.4|40190.4|40205.4|40185.4|0
1722916890000|2024-08-06 04:01:30|40212.9|40192.9|40213.8|40193.8|40213.8|40193.8|40212.1|40192.1|0
1722916900000|2024-08-06 04:01:40|40215.4|40195.4|40217|40197|40217|40197|40215.4|40195.4|4
1722916910000|2024-08-06 04:01:50|40216.1|40196.1|40212|40192|40216.1|40196.1|40212|40192|0
1722916920000|2024-08-06 04:02:00|40211.1|40191.1|40208.6|40188.6|40211.1|40191.1|40208.6|40188.6|0
1722916930000|2024-08-06 04:02:10|40207.7|40187.7|40206.1|40186.1|40207.7|40187.7|40206.1|40186.1|0
1722916940000|2024-08-06 04:02:20|40204.5|40184.5|40205.2|40185.2|40207|40187|40204.5|40184.5|0
1722916950000|2024-08-06 04:02:30|40203.6|40183.6|40204.5|40184.5|40206.1|40186.1|40203.6|40183.6|0
1722916960000|2024-08-06 04:02:40|40207|40187|40207|40187|40207|40187|40207|40187|0
1722916980000|2024-08-06 04:03:00|40207.9|40187.9|40207|40187|40210.4|40190.4|40207|40187|0
1722916990000|2024-08-06 04:03:10|40207.9|40187.9|40212|40192|40212|40192|40207.9|40187.9|0
1722917000000|2024-08-06 04:03:20|40210.4|40190.4|40208.6|40188.6|40210.4|40190.4|40208.6|40188.6|0
1722917010000|2024-08-06 04:03:30|40207|40187|40212|40192|40212|40192|40207|40187|0
1722917020000|2024-08-06 04:03:40|40214.5|40194.5|40210.4|40190.4|40214.5|40194.5|40210.4|40190.4|1
1722917030000|2024-08-06 04:03:50|40212|40192|40212|40192|40212.9|40192.9|40212|40192|0
1722917040000|2024-08-06 04:04:00|40214.5|40194.5|40220.5|40200.5|40220.5|40200.5|40214.5|40194.5|2
1722917050000|2024-08-06 04:04:10|40219.7|40199.7|40222.2|40202.2|40222.2|40202.2|40218.8|40198.8|2
1722917060000|2024-08-06 04:04:20|40221.3|40201.3|40223.8|40203.8|40223.8|40203.8|40221.3|40201.3|1
1722917070000|2024-08-06 04:04:30|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|4
1722917080000|2024-08-06 04:04:40|40217.9|40197.9|40217|40197|40217.9|40197.9|40217|40197|1
1722917090000|2024-08-06 04:04:50|40216.1|40196.1|40215.4|40195.4|40217|40197|40214.5|40194.5|7
1722917100000|2024-08-06 04:05:00|40214.5|40194.5|40217.9|40197.9|40217.9|40197.9|40214.5|40194.5|0
1722917110000|2024-08-06 04:05:10|40217|40197|40213.6|40193.6|40217|40197|40213.6|40193.6|4
1722917120000|2024-08-06 04:05:20|40212|40192|40210.4|40190.4|40212|40192|40210.4|40190.4|0
1722917130000|2024-08-06 04:05:30|40208.6|40188.6|40207|40187|40208.6|40188.6|40207|40187|4
1722917150000|2024-08-06 04:05:50|40206.1|40186.1|40202|40182|40206.1|40186.1|40200.4|40180.4|0
1722917160000|2024-08-06 04:06:00|40200.4|40180.4|40198.6|40178.6|40200.4|40180.4|40197|40177|16
1722917170000|2024-08-06 04:06:10|40196.1|40176.1|40198.6|40178.6|40198.6|40178.6|40194.5|40174.5|0
1722917180000|2024-08-06 04:06:20|40199.5|40179.5|40198.6|40178.6|40199.5|40179.5|40198.6|40178.6|0
1722917190000|2024-08-06 04:06:30|40200.4|40180.4|40208.6|40188.6|40208.6|40188.6|40200.4|40180.4|7
1722917200000|2024-08-06 04:06:40|40209.5|40189.5|40209.5|40189.5|40209.5|40189.5|40209.5|40189.5|0
1722917210000|2024-08-06 04:06:50|40211.1|40191.1|40209.5|40189.5|40211.2|40191.2|40209.5|40189.5|0
1722917220000|2024-08-06 04:07:00|40208.7|40188.7|40207.8|40187.8|40208.7|40188.7|40207.8|40187.8|2
1722917230000|2024-08-06 04:07:10|40206.9|40186.9|40203.7|40183.7|40207.8|40187.8|40203.7|40183.7|1
1722917260000|2024-08-06 04:07:40|40202.8|40182.8|40189.5|40169.5|40202.8|40182.8|40189.5|40169.5|7
1722917270000|2024-08-06 04:07:50|40188.7|40168.7|40187|40167|40188.7|40168.7|40184.5|40164.5|3
1722917280000|2024-08-06 04:08:00|40188.7|40168.7|40185.4|40165.4|40188.7|40168.7|40184.5|40164.5|0
1722917290000|2024-08-06 04:08:10|40188.7|40168.7|40184.5|40164.5|40188.7|40168.7|40184.5|40164.5|0
1722917310000|2024-08-06 04:08:30|||||||||1
1722917320000|2024-08-06 04:08:40|40182.9|40162.9|40181.3|40161.3|40182.9|40162.9|40181.3|40161.3|0
1722917330000|2024-08-06 04:08:50|40184.5|40164.5|40183.7|40163.7|40184.5|40164.5|40183.7|40163.7|1
1722917340000|2024-08-06 04:09:00|40182|40162|40182|40162|40182|40162|40182|40162|0
1722917350000|2024-08-06 04:09:10|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|0
1722917360000|2024-08-06 04:09:20|40180.4|40160.4|40183.7|40163.7|40183.7|40163.7|40180.4|40160.4|0
1722917380000|2024-08-06 04:09:40|40182.8|40162.8|40179.5|40159.5|40182.8|40162.8|40179.5|40159.5|0
1722917400000|2024-08-06 04:10:00|40181.2|40161.2|40183.7|40163.7|40183.7|40163.7|40181.2|40161.2|1
1722917410000|2024-08-06 04:10:10|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|1
1722917420000|2024-08-06 04:10:20|40187|40167|40187.9|40167.9|40187.9|40167.9|40187|40167|1
1722917430000|2024-08-06 04:10:30|40186.2|40166.2|40184.5|40164.5|40186.2|40166.2|40184.5|40164.5|0
1722917440000|2024-08-06 04:10:40|40182.9|40162.9|40184.5|40164.5|40184.5|40164.5|40181.3|40161.3|0
1722917450000|2024-08-06 04:10:50|40184.6|40164.6|40184.6|40164.6|40184.6|40164.6|40184.6|40164.6|0
1722917460000|2024-08-06 04:11:00|||||||||2
1722917470000|2024-08-06 04:11:10|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|40188.7|40168.7|0
1722917480000|2024-08-06 04:11:20|40186.9|40166.9|40183.7|40163.7|40188.7|40168.7|40183.7|40163.7|0
1722917490000|2024-08-06 04:11:30|40184.6|40164.6|40189.6|40169.6|40189.6|40169.6|40184.6|40164.6|1
1722917510000|2024-08-06 04:11:50|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|40186.2|40166.2|1
1722917520000|2024-08-06 04:12:00|40185.3|40165.3|40185.3|40165.3|40185.3|40165.3|40185.3|40165.3|1
1722917530000|2024-08-06 04:12:10|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|40183.7|40163.7|1
1722917550000|2024-08-06 04:12:30|40180.4|40160.4|40179.6|40159.6|40180.4|40160.4|40179.6|40159.6|1
1722917560000|2024-08-06 04:12:40|40176.2|40156.2|40176.2|40156.2|40176.2|40156.2|40176.2|40156.2|4
1722917570000|2024-08-06 04:12:50|40172.9|40152.9|40172.1|40152.1|40172.9|40152.9|40172.1|40152.1|14
1722917580000|2024-08-06 04:13:00|40171.2|40151.2|40169.6|40149.6|40171.2|40151.2|40169.6|40149.6|1
1722917590000|2024-08-06 04:13:10|40171.2|40151.2|40171.2|40151.2|40171.2|40151.2|40171.2|40151.2|7
1722917600000|2024-08-06 04:13:20|40174.6|40154.6|40175.4|40155.4|40175.4|40155.4|40174.6|40154.6|0
1722917610000|2024-08-06 04:13:30|40177.1|40157.1|40177.1|40157.1|40177.9|40157.9|40177.1|40157.1|1
1722917620000|2024-08-06 04:13:40|40178.8|40158.8|40183.7|40163.7|40183.7|40163.7|40178.8|40158.8|0
1722917630000|2024-08-06 04:13:50|40182.8|40162.8|40183.7|40163.7|40183.7|40163.7|40181.2|40161.2|0
1722917650000|2024-08-06 04:14:10|40184.6|40164.6|40181.2|40161.2|40184.6|40164.6|40181.2|40161.2|1
1722917660000|2024-08-06 04:14:20|40182.1|40162.1|40182.1|40162.1|40183.7|40163.7|40181.2|40161.2|1
1722917670000|2024-08-06 04:14:30|40183.7|40163.7|40183.7|40163.7|40184.6|40164.6|40183.7|40163.7|1
1722917680000|2024-08-06 04:14:40|40184.6|40164.6|40183.7|40163.7|40184.6|40164.6|40183.7|40163.7|1
1722917700000|2024-08-06 04:15:00|40182.1|40162.1|40182.1|40162.1|40182.1|40162.1|40182.1|40162.1|1
1722917710000|2024-08-06 04:15:10|40181.2|40161.2|40177.1|40157.1|40181.2|40161.2|40177.1|40157.1|0
1722917720000|2024-08-06 04:15:20|40176.2|40156.2|40171.2|40151.2|40176.2|40156.2|40171.2|40151.2|8
1722917740000|2024-08-06 04:15:40|40172.1|40152.1|40168.7|40148.7|40172.8|40152.8|40168.7|40148.7|3
1722917770000|2024-08-06 04:16:10|40167.8|40147.8|40167.8|40147.8|40167.8|40147.8|40167.8|40147.8|1
1722917790000|2024-08-06 04:16:30|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|1
1722917800000|2024-08-06 04:16:40|40170.3|40150.3|40172.1|40152.1|40172.1|40152.1|40170.3|40150.3|0
1722917810000|2024-08-06 04:16:50|40173.7|40153.7|40177.1|40157.1|40177.1|40157.1|40173.7|40153.7|1
1722917820000|2024-08-06 04:17:00|40174.6|40154.6|40178.7|40158.7|40178.7|40158.7|40174.6|40154.6|2
1722917830000|2024-08-06 04:17:10|40177.1|40157.1|40178.7|40158.7|40178.7|40158.7|40177.1|40157.1|0
1722917840000|2024-08-06 04:17:20|40177.1|40157.1|40177.1|40157.1|40177.1|40157.1|40177.1|40157.1|0
1722917850000|2024-08-06 04:17:30|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|40176.2|40156.2|3
1722917860000|2024-08-06 04:17:40|40179.6|40159.6|40178.7|40158.7|40179.6|40159.6|40178.7|40158.7|0
1722917870000|2024-08-06 04:17:50|40177.8|40157.8|40177.8|40157.8|40177.8|40157.8|40177.8|40157.8|0
1722917880000|2024-08-06 04:18:00|40178.7|40158.7|40179.6|40159.6|40179.6|40159.6|40178.7|40158.7|0
1722917890000|2024-08-06 04:18:10|40180.5|40160.5|40183.7|40163.7|40183.7|40163.7|40180.5|40160.5|0
1722917900000|2024-08-06 04:18:20|40182.1|40162.1|40179.6|40159.6|40182.1|40162.1|40179.6|40159.6|4
1722917940000|2024-08-06 04:19:00|40177.8|40157.8|40172.8|40152.8|40177.8|40157.8|40172.8|40152.8|2
1722917950000|2024-08-06 04:19:10|40171.2|40151.2|40171.2|40151.2|40171.2|40151.2|40171.2|40151.2|0
1722917980000|2024-08-06 04:19:40|40169.6|40149.6|40166.2|40146.2|40169.6|40149.6|40166.2|40146.2|1
1722917990000|2024-08-06 04:19:50|40167.1|40147.1|40166.2|40146.2|40167.1|40147.1|40166.2|40146.2|0
1722918000000|2024-08-06 04:20:00|40165.3|40145.3|40156.2|40136.2|40165.3|40145.3|40156.2|40136.2|7
1722918010000|2024-08-06 04:20:10|40156.1|40136.1|40156.1|40136.1|40156.1|40136.1|40156.1|40136.1|2
1722918020000|2024-08-06 04:20:20|40155.3|40135.3|40152.1|40132.1|40155.3|40135.3|40152.1|40132.1|0
1722918030000|2024-08-06 04:20:30|40153|40133|40153|40133|40153|40133|40153|40133|0
1722918040000|2024-08-06 04:20:40|40152.1|40132.1|40149.6|40129.6|40155.5|40135.5|40149.6|40129.6|2
1722918060000|2024-08-06 04:21:00|40150.5|40130.5|40155.6|40135.6|40155.6|40135.6|40150.5|40130.5|2
1722918070000|2024-08-06 04:21:10|40154.7|40134.7|40153.9|40133.9|40154.7|40134.7|40153.9|40133.9|0
1722918080000|2024-08-06 04:21:20|40158.9|40138.9|40162.1|40142.1|40162.1|40142.1|40158.9|40138.9|0
1722918090000|2024-08-06 04:21:30|40158.9|40138.9|40163.9|40143.9|40163.9|40143.9|40158.9|40138.9|2
1722918100000|2024-08-06 04:21:40|40168.9|40148.9|40174.6|40154.6|40174.6|40154.6|40168.9|40148.9|6
1722918110000|2024-08-06 04:21:50|40176.2|40156.2|40174.6|40154.6|40176.2|40156.2|40174.6|40154.6|0
1722918120000|2024-08-06 04:22:00|40176.2|40156.2|40174.7|40154.7|40178|40158|40174.7|40154.7|0
1722918130000|2024-08-06 04:22:10|40178|40158|40180.6|40160.6|40180.6|40160.6|40177.2|40157.2|1
1722918140000|2024-08-06 04:22:20|40179.7|40159.7|40182.2|40162.2|40182.2|40162.2|40179.7|40159.7|0
1722918150000|2024-08-06 04:22:30|40183.9|40163.9|40185.6|40165.6|40185.6|40165.6|40182.2|40162.2|2
1722918160000|2024-08-06 04:22:40|40187.3|40167.3|40188.9|40168.9|40188.9|40168.9|40187.3|40167.3|0
1722918170000|2024-08-06 04:22:50|40189.8|40169.8|40194|40174|40194|40174|40189.8|40169.8|0
1722918180000|2024-08-06 04:23:00|40194.9|40174.9|40195.8|40175.8|40197.4|40177.4|40194.9|40174.9|1
1722918190000|2024-08-06 04:23:10|40197.4|40177.4|40194|40174|40197.4|40177.4|40194|40174|0
1722918200000|2024-08-06 04:23:20|40194.9|40174.9|40194|40174|40194.9|40174.9|40194|40174|0
1722918210000|2024-08-06 04:23:30|40196.5|40176.5|40196.5|40176.5|40196.5|40176.5|40194.9|40174.9|1
1722918220000|2024-08-06 04:23:40|40194.9|40174.9|40194.9|40174.9|40194.9|40174.9|40194.9|40174.9|0
1722918230000|2024-08-06 04:23:50|40199|40179|40205.6|40185.6|40205.6|40185.6|40199|40179|1
1722918240000|2024-08-06 04:24:00|40208.1|40188.1|40211.5|40191.5|40211.5|40191.5|40208.1|40188.1|0
1722918250000|2024-08-06 04:24:10|40215.6|40195.6|40216.5|40196.5|40219.8|40199.8|40215.6|40195.6|1
1722918260000|2024-08-06 04:24:20|40220.6|40200.6|40220.6|40200.6|40220.6|40200.6|40219|40199|0
1722918270000|2024-08-06 04:24:30|40219|40199|40221.5|40201.5|40221.5|40201.5|40219|40199|2
1722918280000|2024-08-06 04:24:40|40222.4|40202.4|40224.9|40204.9|40224.9|40204.9|40222.4|40202.4|0
1722918290000|2024-08-06 04:24:50|40227.4|40207.4|40226.5|40206.5|40227.4|40207.4|40224.9|40204.9|0
1722918300000|2024-08-06 04:25:00|40224.9|40204.9|40221.5|40201.5|40224.9|40204.9|40221.5|40201.5|1
1722918310000|2024-08-06 04:25:10|40220.6|40200.6|40219|40199|40221.5|40201.5|40219|40199|0
1722918320000|2024-08-06 04:25:20|40214.9|40194.9|40216.5|40196.5|40216.5|40196.5|40214|40194|3
1722918330000|2024-08-06 04:25:30|40217.4|40197.4|40217.4|40197.4|40217.4|40197.4|40217.4|40197.4|1
1722918350000|2024-08-06 04:25:50|40219|40199|40217.4|40197.4|40219|40199|40217.4|40197.4|0
1722918360000|2024-08-06 04:26:00|40219|40199|40221.5|40201.5|40221.5|40201.5|40217.4|40197.4|2
1722918370000|2024-08-06 04:26:10|||||||||1
1722918380000|2024-08-06 04:26:20|40222.4|40202.4|40221.5|40201.5|40224|40204|40221.5|40201.5|0
1722918390000|2024-08-06 04:26:30|40223.1|40203.1|40221.5|40201.5|40223.1|40203.1|40221.5|40201.5|0
1722918400000|2024-08-06 04:26:40|40222.4|40202.4|40223.1|40203.1|40225.6|40205.6|40222.4|40202.4|0
1722918410000|2024-08-06 04:26:50|40221.5|40201.5|40221.5|40201.5|40225.7|40205.7|40221.5|40201.5|0
1722918440000|2024-08-06 04:27:20|40219.9|40199.9|40221.5|40201.5|40222.4|40202.4|40219.9|40199.9|2
1722918450000|2024-08-06 04:27:30|40220.7|40200.7|40221.5|40201.5|40221.5|40201.5|40220.7|40200.7|0
1722918460000|2024-08-06 04:27:40|40220.7|40200.7|40222.4|40202.4|40222.4|40202.4|40220.7|40200.7|0
1722918480000|2024-08-06 04:28:00|40221.5|40201.5|40221.5|40201.5|40221.5|40201.5|40219|40199|0
1722918490000|2024-08-06 04:28:10|40220.7|40200.7|40221.5|40201.5|40222.4|40202.4|40219|40199|3
1722918500000|2024-08-06 04:28:20|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|0
1722918510000|2024-08-06 04:28:30|40215.7|40195.7|40215.7|40195.7|40215.7|40195.7|40215.7|40195.7|0
1722918520000|2024-08-06 04:28:40|40214|40194|40204|40184|40214|40194|40200.7|40180.7|7
1722918530000|2024-08-06 04:28:50|40203.2|40183.2|40205.7|40185.7|40205.7|40185.7|40200.7|40180.7|0
1722918540000|2024-08-06 04:29:00|40204.8|40184.8|40200.7|40180.7|40205.7|40185.7|40200.7|40180.7|0
1722918550000|2024-08-06 04:29:10|40199.8|40179.8|40198.2|40178.2|40199.8|40179.8|40198.2|40178.2|1
1722918560000|2024-08-06 04:29:20|40199.8|40179.8|40200.7|40180.7|40200.7|40180.7|40199.8|40179.8|0
1722918570000|2024-08-06 04:29:30|40203.2|40183.2|40204|40184|40204|40184|40203.2|40183.2|0
1722918580000|2024-08-06 04:29:40|40203.2|40183.2|40204|40184|40204|40184|40201.5|40181.5|0
1722918590000|2024-08-06 04:29:50|40202.3|40182.3|40200.7|40180.7|40203.2|40183.2|40200.7|40180.7|0
1722918600000|2024-08-06 04:30:00|40196.5|40176.5|40190.7|40170.7|40196.5|40176.5|40190.7|40170.7|1
1722918610000|2024-08-06 04:30:10|40192.3|40172.3|40197.3|40177.3|40197.3|40177.3|40190.7|40170.7|0
1722918620000|2024-08-06 04:30:20|40198.9|40178.9|40213.9|40193.9|40219.8|40199.8|40198.9|40178.9|7
1722918630000|2024-08-06 04:30:30|40214.8|40194.8|40208.9|40188.9|40214.8|40194.8|40208|40188|0
1722918640000|2024-08-06 04:30:40|40211.4|40191.4|40213.9|40193.9|40216.4|40196.4|40209.8|40189.8|4
1722918650000|2024-08-06 04:30:50|40214.8|40194.8|40200.5|40180.5|40214.8|40194.8|40200.5|40180.5|0
1722918660000|2024-08-06 04:31:00|40198|40178|40198.9|40178.9|40203.9|40183.9|40197.2|40177.2|2
1722918670000|2024-08-06 04:31:10|40202.2|40182.2|40188|40168|40202.2|40182.2|40188|40168|2
1722918680000|2024-08-06 04:31:20|40187.2|40167.2|40183|40163|40187.2|40167.2|40178.9|40158.9|3
1722918690000|2024-08-06 04:31:30|40183.9|40163.9|40193.9|40173.9|40193.9|40173.9|40183.9|40163.9|0
1722918700000|2024-08-06 04:31:40|40195.7|40175.7|40203|40183|40203|40183|40195.7|40175.7|4
1722918710000|2024-08-06 04:31:50|40199.8|40179.8|40203.9|40183.9|40203.9|40183.9|40199.8|40179.8|9
1722918720000|2024-08-06 04:32:00|40203|40183|40193.9|40173.9|40203.9|40183.9|40193.9|40173.9|0
1722918730000|2024-08-06 04:32:10|40197.2|40177.2|40188.9|40168.9|40198|40178|40188.9|40168.9|1
1722918740000|2024-08-06 04:32:20|40187.3|40167.3|40188.9|40168.9|40188.9|40168.9|40183.9|40163.9|2
1722918750000|2024-08-06 04:32:30|40192.2|40172.2|40193|40173|40193|40173|40192.2|40172.2|2
1722918770000|2024-08-06 04:32:50|40188.9|40168.9|40193.9|40173.9|40193.9|40173.9|40188.9|40168.9|2
1722918780000|2024-08-06 04:33:00|40197.2|40177.2|40195.5|40175.5|40198|40178|40195.5|40175.5|1
1722918790000|2024-08-06 04:33:10|40193.9|40173.9|40188.9|40168.9|40193.9|40173.9|40188.9|40168.9|0
1722918800000|2024-08-06 04:33:20|40183.9|40163.9|40183.9|40163.9|40183.9|40163.9|40183.9|40163.9|0
1722918810000|2024-08-06 04:33:30|40188|40168|40183.9|40163.9|40188.9|40168.9|40183.9|40163.9|8
1722918820000|2024-08-06 04:33:40|40182.2|40162.2|40168.9|40148.9|40182.2|40162.2|40168.9|40148.9|11
1722918830000|2024-08-06 04:33:50|40173|40153|40173|40153|40173|40153|40169.8|40149.8|4
1722918840000|2024-08-06 04:34:00|40176.3|40156.3|40170.5|40150.5|40176.3|40156.3|40170.5|40150.5|0
1722918850000|2024-08-06 04:34:10|40173|40153|40168|40148|40173|40153|40168|40148|1
1722918870000|2024-08-06 04:34:30|40163|40143|40160.5|40140.5|40163|40143|40160.5|40140.5|1
1722918880000|2024-08-06 04:34:40|40162.2|40142.2|40153.9|40133.9|40163|40143|40153.9|40133.9|0
1722918890000|2024-08-06 04:34:50|40151.4|40131.4|40138|40118|40151.4|40131.4|40138|40118|19
1722918900000|2024-08-06 04:35:00|40133.9|40113.9|40134.8|40114.8|40134.8|40114.8|40131.4|40111.4|1
1722918910000|2024-08-06 04:35:10|40135.7|40115.7|40113.9|40093.9|40137.3|40117.3|40113.9|40093.9|30
1722918920000|2024-08-06 04:35:20|40113.1|40093.1|40103.9|40083.9|40113.1|40093.1|40099.8|40079.8|13
1722918930000|2024-08-06 04:35:30|40108.1|40088.1|40103.1|40083.1|40108.1|40088.1|40103.1|40083.1|1
1722918940000|2024-08-06 04:35:40|40103.9|40083.9|40101.4|40081.4|40103.9|40083.9|40098.1|40078.1|4
1722918950000|2024-08-06 04:35:50|40102.3|40082.3|40102.2|40082.2|40103.9|40083.9|40102.2|40082.2|6
1722918960000|2024-08-06 04:36:00|40103.1|40083.1|40103.9|40083.9|40105.6|40085.6|40102.2|40082.2|8
1722918970000|2024-08-06 04:36:10|40104.8|40084.8|40108.9|40088.9|40109.8|40089.8|40104.8|40084.8|10
1722918980000|2024-08-06 04:36:20|40109.8|40089.8|40113.9|40093.9|40113.9|40093.9|40109.8|40089.8|1
1722918990000|2024-08-06 04:36:30|40114.8|40094.8|40126.4|40106.4|40126.4|40106.4|40114.8|40094.8|20
1722919000000|2024-08-06 04:36:40|40128.1|40108.1|40123.9|40103.9|40128.9|40108.9|40123.9|40103.9|5
1722919010000|2024-08-06 04:36:50|40124.8|40104.8|40127.2|40107.2|40128.9|40108.9|40124.8|40104.8|1
1722919020000|2024-08-06 04:37:00|40128.1|40108.1|40123.9|40103.9|40128.1|40108.1|40123.1|40103.1|0
1722919030000|2024-08-06 04:37:10|40123.1|40103.1|40123.1|40103.1|40123.9|40103.9|40122.3|40102.3|0
1722919040000|2024-08-06 04:37:20|40121.4|40101.4|40117.2|40097.2|40123.9|40103.9|40117.2|40097.2|2
1722919050000|2024-08-06 04:37:30|40116.3|40096.3|40115.6|40095.6|40118.1|40098.1|40114.7|40094.7|2
1722919060000|2024-08-06 04:37:40|40118.1|40098.1|40119.8|40099.8|40119.8|40099.8|40113.9|40093.9|3
1722919070000|2024-08-06 04:37:50|40122.3|40102.3|40123.1|40103.1|40125.6|40105.6|40122.3|40102.3|0
1722919080000|2024-08-06 04:38:00|40120.6|40100.6|40112.2|40092.2|40120.6|40100.6|40112.2|40092.2|2
1722919090000|2024-08-06 04:38:10|40113.1|40093.1|40113.1|40093.1|40113.9|40093.9|40112.2|40092.2|0
1722919100000|2024-08-06 04:38:20|40112.2|40092.2|40112.2|40092.2|40113.9|40093.9|40108.9|40088.9|1
1722919110000|2024-08-06 04:38:30|40108.9|40088.9|40108.1|40088.1|40112.2|40092.2|40108.1|40088.1|1
1722919120000|2024-08-06 04:38:40|40108.9|40088.9|40100.4|40080.4|40109.7|40089.7|40100.4|40080.4|9
1722919130000|2024-08-06 04:38:50|40102.2|40082.2|40103.1|40083.1|40103.1|40083.1|40101.3|40081.3|6
1722919140000|2024-08-06 04:39:00|40104.7|40084.7|40112.2|40092.2|40112.2|40092.2|40103.1|40083.1|0
1722919150000|2024-08-06 04:39:10|40114|40094|40114|40094|40114|40094|40114|40094|0
1722919160000|2024-08-06 04:39:20|40114.8|40094.8|40120.6|40100.6|40120.6|40100.6|40114.8|40094.8|0
1722919170000|2024-08-06 04:39:30|40118.8|40098.8|40120.6|40100.6|40120.6|40100.6|40117.2|40097.2|0
1722919180000|2024-08-06 04:39:40|40119.7|40099.7|40119|40099|40119.7|40099.7|40117.2|40097.2|0
1722919190000|2024-08-06 04:39:50|40119.7|40099.7|40117.2|40097.2|40120.6|40100.6|40117.2|40097.2|0
1722919200000|2024-08-06 04:40:00|40118.1|40098.1|40117.2|40097.2|40118.1|40098.1|40117.2|40097.2|2
1722919210000|2024-08-06 04:40:10|40115.6|40095.6|40115.6|40095.6|40115.6|40095.6|40114|40094|0
1722919220000|2024-08-06 04:40:20|40114.7|40094.7|40118.1|40098.1|40118.1|40098.1|40114|40094|0
1722919240000|2024-08-06 04:40:40|40119.7|40099.7|40119|40099|40120.6|40100.6|40118.1|40098.1|1
1722919250000|2024-08-06 04:40:50|40118.1|40098.1|40118.1|40098.1|40122.2|40102.2|40118.1|40098.1|0
1722919260000|2024-08-06 04:41:00|40117.2|40097.2|40118.1|40098.1|40118.1|40098.1|40116.5|40096.5|0
1722919270000|2024-08-06 04:41:10|40119|40099|40119|40099|40119|40099|40119|40099|0
1722919280000|2024-08-06 04:41:20|40118.1|40098.1|40114|40094|40119|40099|40114|40094|1
1722919290000|2024-08-06 04:41:30|40113.1|40093.1|40115.6|40095.6|40118.1|40098.1|40113.1|40093.1|1
1722919300000|2024-08-06 04:41:40|40117.2|40097.2|40118.1|40098.1|40119|40099|40114|40094|2
1722919310000|2024-08-06 04:41:50|40117.2|40097.2|40119|40099|40119|40099|40114|40094|0
1722919320000|2024-08-06 04:42:00|40123.1|40103.1|40123.1|40103.1|40123.1|40103.1|40123.1|40103.1|0
1722919330000|2024-08-06 04:42:10|40124.8|40104.8|40129.8|40109.8|40129.8|40109.8|40124.8|40104.8|2
1722919340000|2024-08-06 04:42:20|40129|40109|40124|40104|40129|40109|40124|40104|2
1722919350000|2024-08-06 04:42:30|40128.1|40108.1|40124|40104|40128.1|40108.1|40122.3|40102.3|0
1722919360000|2024-08-06 04:42:40|40122.3|40102.3|40119|40099|40122.3|40102.3|40119|40099|0
1722919370000|2024-08-06 04:42:50|40116.5|40096.5|40118.1|40098.1|40119|40099|40116.5|40096.5|0
1722919380000|2024-08-06 04:43:00|40119|40099|40119|40099|40119|40099|40117.2|40097.2|0
1722919390000|2024-08-06 04:43:10|40120.6|40100.6|40119|40099|40120.6|40100.6|40119|40099|0
1722919400000|2024-08-06 04:43:20|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|0
1722919410000|2024-08-06 04:43:30|40119|40099|40117.2|40097.2|40119|40099|40117.2|40097.2|0
1722919420000|2024-08-06 04:43:40|40116.3|40096.3|40115.6|40095.6|40117.2|40097.2|40113.8|40093.8|1
1722919430000|2024-08-06 04:43:50|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|0
1722919440000|2024-08-06 04:44:00|40121.5|40101.5|40123.1|40103.1|40123.1|40103.1|40121.5|40101.5|0
1722919450000|2024-08-06 04:44:10|40124|40104|40120.6|40100.6|40125.6|40105.6|40120.6|40100.6|1
1722919460000|2024-08-06 04:44:20|40119.7|40099.7|40120.6|40100.6|40120.6|40100.6|40118.8|40098.8|0
1722919470000|2024-08-06 04:44:30|40118.1|40098.1|40117.2|40097.2|40118.1|40098.1|40117.2|40097.2|0
1722919480000|2024-08-06 04:44:40|40116.3|40096.3|40118.1|40098.1|40118.1|40098.1|40116.3|40096.3|1
1722919490000|2024-08-06 04:44:50|40117.2|40097.2|40113.1|40093.1|40117.2|40097.2|40113.1|40093.1|1
1722919500000|2024-08-06 04:45:00|40112.2|40092.2|40102.2|40082.2|40112.2|40092.2|40101.3|40081.3|1
1722919510000|2024-08-06 04:45:10|40100.6|40080.6|40099|40079|40102.2|40082.2|40098.1|40078.1|1
1722919520000|2024-08-06 04:45:20|40100.6|40080.6|40091.5|40071.5|40100.6|40080.6|40085.6|40065.6|27
1722919530000|2024-08-06 04:45:30|40093.1|40073.1|40095.7|40075.7|40095.7|40075.7|40092.2|40072.2|2
1722919540000|2024-08-06 04:45:40|40094.9|40074.9|40095.7|40075.7|40099|40079|40094.9|40074.9|0
1722919550000|2024-08-06 04:45:50|40094.9|40074.9|40094.9|40074.9|40095.7|40075.7|40094.9|40074.9|0
1722919560000|2024-08-06 04:46:00|40095.7|40075.7|40094|40074|40097.4|40077.4|40092.4|40072.4|6
1722919570000|2024-08-06 04:46:10|40090.7|40070.7|40089|40069|40090.7|40070.7|40089|40069|1
1722919580000|2024-08-06 04:46:20|40092.4|40072.4|40092.4|40072.4|40092.4|40072.4|40092.4|40072.4|0
1722919590000|2024-08-06 04:46:30|40094.9|40074.9|40100.7|40080.7|40100.7|40080.7|40094.9|40074.9|0
1722919600000|2024-08-06 04:46:40|40099.9|40079.9|40099|40079|40100.7|40080.7|40099|40079|0
1722919610000|2024-08-06 04:46:50|40095.7|40075.7|40094|40074|40095.7|40075.7|40094|40074|0
1722919620000|2024-08-06 04:47:00|40092.4|40072.4|40090.7|40070.7|40092.4|40072.4|40090.7|40070.7|1
1722919630000|2024-08-06 04:47:10|40092.4|40072.4|40095.7|40075.7|40095.7|40075.7|40092.4|40072.4|1
1722919650000|2024-08-06 04:47:30|40095.8|40075.8|40095.8|40075.8|40095.8|40075.8|40095.8|40075.8|3
1722919670000|2024-08-06 04:47:50|40094|40074|40085.8|40065.8|40094|40074|40085.8|40065.8|1
1722919680000|2024-08-06 04:48:00|40087.4|40067.4|40085.8|40065.8|40090.8|40070.8|40085.8|40065.8|1
1722919690000|2024-08-06 04:48:10|40084.9|40064.9|40091.5|40071.5|40091.5|40071.5|40084.1|40064.1|5
1722919700000|2024-08-06 04:48:20|40089.9|40069.9|40094.9|40074.9|40094.9|40074.9|40089.9|40069.9|0
1722919710000|2024-08-06 04:48:30|40093.1|40073.1|40093.1|40073.1|40093.1|40073.1|40093.1|40073.1|3
1722919720000|2024-08-06 04:48:40|40089.9|40069.9|40089.9|40069.9|40089.9|40069.9|40086.6|40066.6|1
1722919730000|2024-08-06 04:48:50|||||||||1
1722919740000|2024-08-06 04:49:00|40092.4|40072.4|40099|40079|40099|40079|40092.4|40072.4|0
1722919750000|2024-08-06 04:49:10|40100.6|40080.6|40099|40079|40102.2|40082.2|40099|40079|2
1722919760000|2024-08-06 04:49:20|40097.4|40077.4|40097.4|40077.4|40097.4|40077.4|40097.4|40077.4|0
1722919770000|2024-08-06 04:49:30|40096.5|40076.5|40097.4|40077.4|40097.4|40077.4|40096.5|40076.5|0
1722919780000|2024-08-06 04:49:40|40095.8|40075.8|40097.4|40077.4|40097.4|40077.4|40095.8|40075.8|0
1722919790000|2024-08-06 04:49:50|40094|40074|40094.9|40074.9|40094.9|40074.9|40092.4|40072.4|5
1722919800000|2024-08-06 04:50:00|40094|40074|40099|40079|40099|40079|40094|40074|0
1722919810000|2024-08-06 04:50:10|40095.8|40075.8|40099|40079|40099|40079|40095.8|40075.8|0
1722919820000|2024-08-06 04:50:20|40095.8|40075.8|40096.5|40076.5|40099|40079|40094|40074|0
1722919830000|2024-08-06 04:50:30|40094.9|40074.9|40084.9|40064.9|40094.9|40074.9|40084.9|40064.9|0
1722919840000|2024-08-06 04:50:40|40084|40064|40079.9|40059.9|40084|40064|40079.9|40059.9|0
1722919850000|2024-08-06 04:50:50|40079|40059|40079|40059|40079|40059|40079|40059|0
1722919860000|2024-08-06 04:51:00|40079.9|40059.9|40079.9|40059.9|40082.4|40062.4|40079.9|40059.9|3
1722919870000|2024-08-06 04:51:10|40081.5|40061.5|40085.8|40065.8|40085.8|40065.8|40079.9|40059.9|2
1722919880000|2024-08-06 04:51:20|40087.4|40067.4|40091.5|40071.5|40093.1|40073.1|40087.4|40067.4|0
1722919890000|2024-08-06 04:51:30|40089.9|40069.9|40089.9|40069.9|40095.8|40075.8|40089.9|40069.9|5
1722919900000|2024-08-06 04:51:40|40089|40069|40090.8|40070.8|40090.8|40070.8|40089|40069|2
1722919910000|2024-08-06 04:51:50|40089.9|40069.9|40089.9|40069.9|40089.9|40069.9|40087.4|40067.4|0
1722919920000|2024-08-06 04:52:00|40090.8|40070.8|40102.4|40082.4|40102.4|40082.4|40090.8|40070.8|3
1722919930000|2024-08-06 04:52:10|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|0
1722919940000|2024-08-06 04:52:20|40105.8|40085.8|40109|40089|40109|40089|40105.8|40085.8|1
1722919950000|2024-08-06 04:52:30|40110.6|40090.6|40111.5|40091.5|40111.5|40091.5|40110.6|40090.6|1
1722919960000|2024-08-06 04:52:40|40112.4|40092.4|40120.8|40100.8|40120.8|40100.8|40112.4|40092.4|0
1722919970000|2024-08-06 04:52:50|40122.4|40102.4|40123.3|40103.3|40123.3|40103.3|40122.4|40102.4|0
1722919980000|2024-08-06 04:53:00|40124.9|40104.9|40115.8|40095.8|40124.9|40104.9|40114|40094|15
1722919990000|2024-08-06 04:53:10|40119|40099|40114|40094|40119|40099|40114|40094|0
1722920000000|2024-08-06 04:53:20|40115.8|40095.8|40114.9|40094.9|40115.8|40095.8|40112.4|40092.4|0
1722920010000|2024-08-06 04:53:30|40114|40094|40109.9|40089.9|40114|40094|40106.7|40086.7|3
1722920020000|2024-08-06 04:53:40|||||||||1
1722920030000|2024-08-06 04:53:50|40111.5|40091.5|40114.9|40094.9|40114.9|40094.9|40111.5|40091.5|0
1722920040000|2024-08-06 04:54:00|40116.5|40096.5|40124|40104|40124|40104|40116.5|40096.5|0
1722920050000|2024-08-06 04:54:10|40123.1|40103.1|40134|40114|40134|40114|40123.1|40103.1|2
1722920060000|2024-08-06 04:54:20|40137.3|40117.3|40137.3|40117.3|40137.3|40117.3|40137.3|40117.3|0
1722920070000|2024-08-06 04:54:30|40134|40114|40134|40114|40137.3|40117.3|40134|40114|1
1722920080000|2024-08-06 04:54:40|40133.1|40113.1|40138.1|40118.1|40138.1|40118.1|40130.6|40110.6|5
1722920090000|2024-08-06 04:54:50|40134|40114|40134|40114|40138.1|40118.1|40134|40114|3
1722920100000|2024-08-06 04:55:00|||||||||12
1722920110000|2024-08-06 04:55:10|40134.9|40114.9|40134|40114|40138.1|40118.1|40134|40114|0
1722920120000|2024-08-06 04:55:20|40129.9|40109.9|40120.8|40100.8|40129.9|40109.9|40120.8|40100.8|1
1722920130000|2024-08-06 04:55:30|40122.4|40102.4|40114|40094|40122.4|40102.4|40114|40094|4
1722920140000|2024-08-06 04:55:40|40113.2|40093.2|40109.9|40089.9|40113.2|40093.2|40109.9|40089.9|3
1722920150000|2024-08-06 04:55:50|40113.2|40093.2|40111.5|40091.5|40113.2|40093.2|40109.9|40089.9|0
1722920160000|2024-08-06 04:56:00|40113.2|40093.2|40113.2|40093.2|40113.2|40093.2|40110.7|40090.7|0
1722920170000|2024-08-06 04:56:10|40116.4|40096.4|40113.2|40093.2|40116.4|40096.4|40113.2|40093.2|1
1722920180000|2024-08-06 04:56:20|40112.3|40092.3|40109|40089|40112.3|40092.3|40109|40089|0
1722920190000|2024-08-06 04:56:30|40104|40084|40102.4|40082.4|40104|40084|40102.4|40082.4|0
1722920200000|2024-08-06 04:56:40|40104|40084|40094.9|40074.9|40104|40084|40094.9|40074.9|1
1722920210000|2024-08-06 04:56:50|40094|40074|40090.8|40070.8|40094|40074|40090.8|40070.8|1
1722920220000|2024-08-06 04:57:00|40094|40074|40086.5|40066.5|40094|40074|40086.5|40066.5|1
1722920230000|2024-08-06 04:57:10|40085.7|40065.7|40084|40064|40085.7|40065.7|40082.4|40062.4|0
1722920240000|2024-08-06 04:57:20|40080.8|40060.8|40079.9|40059.9|40080.8|40060.8|40076.7|40056.7|2
1722920250000|2024-08-06 04:57:30|40078.3|40058.3|40064.9|40044.9|40079.9|40059.9|40064|40044|14
1722920260000|2024-08-06 04:57:40|40067.4|40047.4|40067.4|40047.4|40067.4|40047.4|40067.4|40047.4|2
1722920270000|2024-08-06 04:57:50|40069.9|40049.9|40059.2|40039.2|40069.9|40049.9|40056.5|40036.5|4
1722920280000|2024-08-06 04:58:00|40058.3|40038.3|40062.4|40042.4|40062.4|40042.4|40056.5|40036.5|7
1722920290000|2024-08-06 04:58:10|40064|40044|40048.9|40028.9|40064.9|40044.9|40048.9|40028.9|6
1722920300000|2024-08-06 04:58:20|40049.8|40029.8|40048.9|40028.9|40049.8|40029.8|40048.9|40028.9|0
1722920310000|2024-08-06 04:58:30|40044.8|40024.8|40039.8|40019.8|40044.8|40024.8|40039.8|40019.8|3
1722920330000|2024-08-06 04:58:50|40038.2|40018.2|40043.3|40023.3|40043.3|40023.3|40038.2|40018.2|4
1722920340000|2024-08-06 04:59:00|40040.8|40020.8|40045.7|40025.7|40046.5|40026.5|40040.8|40020.8|5
1722920350000|2024-08-06 04:59:10|40048.2|40028.2|40044.9|40024.9|40048.2|40028.2|40044|40024|0
1722920360000|2024-08-06 04:59:20|40047.3|40027.3|40045.7|40025.7|40048.2|40028.2|40045.7|40025.7|0
1722920370000|2024-08-06 04:59:30|40047.3|40027.3|40047.3|40027.3|40047.3|40027.3|40047.3|40027.3|0
1722920380000|2024-08-06 04:59:40|40048.2|40028.2|40051.6|40031.6|40051.6|40031.6|40048.2|40028.2|5
1722920390000|2024-08-06 04:59:50|40052.4|40032.4|40056.6|40036.6|40056.6|40036.6|40052.4|40032.4|1
1722920400000|2024-08-06 05:00:00|40055.7|40035.7|40052.4|40032.4|40057.3|40037.3|40047.4|40027.4|17
1722920410000|2024-08-06 05:00:10|40051.6|40031.6|40063.2|40043.2|40063.2|40043.2|40051.6|40031.6|0
1722920420000|2024-08-06 05:00:20|40064.1|40044.1|40077.4|40057.4|40077.4|40057.4|40064.1|40044.1|2
1722920430000|2024-08-06 05:00:30|40076.6|40056.6|40079.1|40059.1|40079.1|40059.1|40076.6|40056.6|0
1722920440000|2024-08-06 05:00:40|40078.2|40058.2|40058.9|40038.9|40078.2|40058.2|40058.9|40038.9|11
1722920450000|2024-08-06 05:00:50|40050.7|40030.7|40044.1|40024.1|40050.7|40030.7|40044.1|40024.1|7
1722920460000|2024-08-06 05:01:00|40042.3|40022.3|40039.1|40019.1|40042.3|40022.3|40039.1|40019.1|2
1722920470000|2024-08-06 05:01:10|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|40038.2|40018.2|0
1722920480000|2024-08-06 05:01:20|40040.7|40020.7|40039.1|40019.1|40043.2|40023.2|40038.2|40018.2|3
1722920490000|2024-08-06 05:01:30|40042.3|40022.3|40043.2|40023.2|40043.2|40023.2|40042.3|40022.3|3
1722920500000|2024-08-06 05:01:40|40047.3|40027.3|40048.2|40028.2|40048.2|40028.2|40047.3|40027.3|1
1722920510000|2024-08-06 05:01:50|40049.1|40029.1|40052.3|40032.3|40052.3|40032.3|40049.1|40029.1|20
1722920520000|2024-08-06 05:02:00|40049.1|40029.1|40053.2|40033.2|40053.2|40033.2|40049.1|40029.1|5
1722920530000|2024-08-06 05:02:10|40054.8|40034.8|40089.1|40069.1|40089.1|40069.1|40054.8|40034.8|36
1722920540000|2024-08-06 05:02:20|40092.3|40072.3|40094.8|40074.8|40094.8|40074.8|40087.3|40067.3|1
1722920550000|2024-08-06 05:02:30|40093.9|40073.9|40087.3|40067.3|40093.9|40073.9|40085.5|40065.5|5
1722920560000|2024-08-06 05:02:40|40086.4|40066.4|40090.7|40070.7|40090.7|40070.7|40086.4|40066.4|3
1722920570000|2024-08-06 05:02:50|40088.2|40068.2|40094.9|40074.9|40094.9|40074.9|40088.2|40068.2|5
1722920580000|2024-08-06 05:03:00|40098.2|40078.2|40081.4|40061.4|40098.2|40078.2|40079.8|40059.8|12
1722920590000|2024-08-06 05:03:10|40079.8|40059.8|40074.8|40054.8|40079.8|40059.8|40074.8|40054.8|0
1722920600000|2024-08-06 05:03:20|40075.7|40055.7|40075.7|40055.7|40077.3|40057.3|40072.3|40052.3|3
1722920610000|2024-08-06 05:03:30|40077.3|40057.3|40066.4|40046.4|40077.3|40057.3|40063.9|40043.9|6
1722920620000|2024-08-06 05:03:40|40067.3|40047.3|40060.6|40040.6|40067.3|40047.3|40060.6|40040.6|2
1722920630000|2024-08-06 05:03:50|40061.4|40041.4|40060.6|40040.6|40061.4|40041.4|40058.9|40038.9|5
1722920640000|2024-08-06 05:04:00|40058.9|40038.9|40056.4|40036.4|40058.9|40038.9|40056.4|40036.4|1
1722920650000|2024-08-06 05:04:10|40051.4|40031.4|40056.4|40036.4|40056.4|40036.4|40051.4|40031.4|7
1722920660000|2024-08-06 05:04:20|40051.4|40031.4|40057.3|40037.3|40057.3|40037.3|40051.4|40031.4|5
1722920670000|2024-08-06 05:04:30|40056.4|40036.4|40057.3|40037.3|40060.6|40040.6|40056.4|40036.4|2
1722920680000|2024-08-06 05:04:40|40058.9|40038.9|40067.3|40047.3|40067.3|40047.3|40058.9|40038.9|5
1722920690000|2024-08-06 05:04:50|40066.4|40046.4|40059.1|40039.1|40066.4|40046.4|40059.1|40039.1|1
1722920700000|2024-08-06 05:05:00|40057.3|40037.3|40051.4|40031.4|40057.3|40037.3|40046.4|40026.4|11
1722920710000|2024-08-06 05:05:10|40049.8|40029.8|40027.3|40007.3|40051.4|40031.4|40025.6|40005.6|16
1722920720000|2024-08-06 05:05:20|40028.2|40008.2|40027.3|40007.3|40029.8|40009.8|40027.3|40007.3|3
1722920730000|2024-08-06 05:05:30|40028.9|40008.9|40030.7|40010.7|40030.7|40010.7|40026.4|40006.4|2
1722920740000|2024-08-06 05:05:40|40028.2|40008.2|40028.2|40008.2|40029.1|40009.1|40028.2|40008.2|0
1722920750000|2024-08-06 05:05:50|40030.7|40010.7|40027.3|40007.3|40030.7|40010.7|40027.3|40007.3|1
1722920760000|2024-08-06 05:06:00|40025.7|40005.7|40015.7|39995.7|40025.7|40005.7|40014.1|39994.1|10
1722920770000|2024-08-06 05:06:10|40014.1|39994.1|39990|39970|40015.7|39995.7|39990|39970|10
1722920780000|2024-08-06 05:06:20|39988.2|39968.2|39982.3|39962.3|39988.2|39968.2|39970|39950|18
1722920790000|2024-08-06 05:06:30|39983.2|39963.2|39986.4|39966.4|39986.4|39966.4|39982.3|39962.3|12
1722920800000|2024-08-06 05:06:40|39988.1|39968.1|39997.3|39977.3|39997.3|39977.3|39986.4|39966.4|4
1722920810000|2024-08-06 05:06:50|39996.4|39976.4|40007.3|39987.3|40008.2|39988.2|39993.9|39973.9|6
1722920820000|2024-08-06 05:07:00|40005.6|39985.6|39987.3|39967.3|40005.6|39985.6|39983.2|39963.2|29
1722920830000|2024-08-06 05:07:10|39990|39970|39995.7|39975.7|39995.7|39975.7|39990|39970|2
1722920840000|2024-08-06 05:07:20|39994.8|39974.8|39988.2|39968.2|39994.8|39974.8|39988.2|39968.2|3
1722920850000|2024-08-06 05:07:30|39982.3|39962.3|39979.8|39959.8|39983.2|39963.2|39979.1|39959.1|6
1722920860000|2024-08-06 05:07:40|39978.2|39958.2|39983.2|39963.2|39983.2|39963.2|39978.2|39958.2|2
1722920870000|2024-08-06 05:07:50|39984.8|39964.8|39987.3|39967.3|39987.3|39967.3|39984.8|39964.8|3
1722920880000|2024-08-06 05:08:00|39989.8|39969.8|39998.2|39978.2|40000.7|39980.7|39988.2|39968.2|6
1722920890000|2024-08-06 05:08:10|39996.6|39976.6|39991.5|39971.5|39996.6|39976.6|39991.5|39971.5|5
1722920900000|2024-08-06 05:08:20|39994|39974|40002.3|39982.3|40002.3|39982.3|39994|39974|2
1722920910000|2024-08-06 05:08:30|40001.5|39981.5|39999|39979|40001.5|39981.5|39999|39979|3
1722920920000|2024-08-06 05:08:40|39994|39974|39983.2|39963.2|39994|39974|39983.2|39963.2|2
1722920930000|2024-08-06 05:08:50|39985.7|39965.7|39983.2|39963.2|39985.7|39965.7|39983.2|39963.2|1
1722920940000|2024-08-06 05:09:00|39982.3|39962.3|39983.2|39963.2|39983.2|39963.2|39979.8|39959.8|2
1722920950000|2024-08-06 05:09:10|39985.7|39965.7|39992.3|39972.3|39992.3|39972.3|39985.7|39965.7|3
1722920960000|2024-08-06 05:09:20|39993.2|39973.2|39990.7|39970.7|39993.2|39973.2|39990.7|39970.7|0
1722920970000|2024-08-06 05:09:30|39992.3|39972.3|40000.7|39980.7|40000.7|39980.7|39992.3|39972.3|6
1722920980000|2024-08-06 05:09:40|40002.3|39982.3|40003.2|39983.2|40003.2|39983.2|40002.3|39982.3|5
1722920990000|2024-08-06 05:09:50|40004.8|39984.8|40008.2|39988.2|40008.2|39988.2|40003.2|39983.2|2
1722921000000|2024-08-06 05:10:00|40007.3|39987.3|40017.3|39997.3|40017.3|39997.3|40007.3|39987.3|11
1722921010000|2024-08-06 05:10:10|40021.5|40001.5|40014.8|39994.8|40022.3|40002.3|40014.8|39994.8|3
1722921020000|2024-08-06 05:10:20|40012.3|39992.3|40010.7|39990.7|40012.3|39992.3|40009|39989|9
1722921030000|2024-08-06 05:10:30|40012.3|39992.3|40005.7|39985.7|40012.3|39992.3|40004.8|39984.8|1
1722921040000|2024-08-06 05:10:40|40004.8|39984.8|39999.8|39979.8|40004.8|39984.8|39999|39979|1
1722921050000|2024-08-06 05:10:50|40002.3|39982.3|39980.6|39960.6|40002.3|39982.3|39980.6|39960.6|4
1722921060000|2024-08-06 05:11:00|39976.5|39956.5|39974|39954|39976.5|39956.5|39974|39954|9
1722921070000|2024-08-06 05:11:10|39971.5|39951.5|39974.7|39954.7|39974.7|39954.7|39965.6|39945.6|11
1722921080000|2024-08-06 05:11:20|39976.3|39956.3|39975.6|39955.6|39976.3|39956.3|39974.7|39954.7|9
1722921090000|2024-08-06 05:11:30|39976.5|39956.5|39978.1|39958.1|39978.1|39958.1|39976.5|39956.5|2
1722921100000|2024-08-06 05:11:40|39981.5|39961.5|39993.1|39973.1|39993.1|39973.1|39981.5|39961.5|3
1722921110000|2024-08-06 05:11:50|39994|39974|39994|39974|39994|39974|39993.1|39973.1|0
1722921120000|2024-08-06 05:12:00|39993.1|39973.1|39994|39974|39994|39974|39993.1|39973.1|1
1722921140000|2024-08-06 05:12:20|39995.6|39975.6|39996.5|39976.5|39996.5|39976.5|39995.6|39975.6|2
1722921150000|2024-08-06 05:12:30|39995.6|39975.6|39996.5|39976.5|39997.2|39977.2|39995.6|39975.6|5
1722921160000|2024-08-06 05:12:40|39998.8|39978.8|39987.2|39967.2|39998.8|39978.8|39986.3|39966.3|2
1722921170000|2024-08-06 05:12:50|39986.3|39966.3|39987.2|39967.2|39987.2|39967.2|39986.3|39966.3|0
1722921180000|2024-08-06 05:13:00|39983.1|39963.1|39978.8|39958.8|39985.6|39965.6|39978.8|39958.8|8
1722921190000|2024-08-06 05:13:10|39977.2|39957.2|39973.8|39953.8|39977.2|39957.2|39973.8|39953.8|3
1722921200000|2024-08-06 05:13:20|39974.7|39954.7|39979.7|39959.7|39979.7|39959.7|39974.7|39954.7|4
1722921210000|2024-08-06 05:13:30|39978.8|39958.8|39974.7|39954.7|39978.8|39958.8|39974.7|39954.7|3
1722921220000|2024-08-06 05:13:40|39976.3|39956.3|39988.8|39968.8|39995.6|39975.6|39973.8|39953.8|18
1722921230000|2024-08-06 05:13:50|39990.6|39970.6|39998.8|39978.8|39998.8|39978.8|39990.6|39970.6|4
1722921240000|2024-08-06 05:14:00|39999.7|39979.7|39999.7|39979.7|40004.7|39984.7|39999.7|39979.7|7
1722921250000|2024-08-06 05:14:10|39998.8|39978.8|40000.6|39980.6|40000.6|39980.6|39998.8|39978.8|2
1722921260000|2024-08-06 05:14:20|39999.7|39979.7|40003.1|39983.1|40003.1|39983.1|39998.1|39978.1|5
1722921270000|2024-08-06 05:14:30|40005.7|39985.7|40009|39989|40009|39989|40004|39984|2
1722921280000|2024-08-06 05:14:40|40010.6|39990.6|40010.6|39990.6|40015.6|39995.6|40009|39989|7
1722921290000|2024-08-06 05:14:50|40009|39989|40010.6|39990.6|40010.6|39990.6|40008.1|39988.1|2
1722921300000|2024-08-06 05:15:00|40009|39989|40001.5|39981.5|40009|39989|40001.5|39981.5|4
1722921310000|2024-08-06 05:15:10|40000.6|39980.6|40007.4|39987.4|40007.4|39987.4|40000.6|39980.6|1
1722921320000|2024-08-06 05:15:20|40006.5|39986.5|40010.6|39990.6|40010.6|39990.6|40006.5|39986.5|1
1722921330000|2024-08-06 05:15:30|40012.4|39992.4|40011.5|39991.5|40015.6|39995.6|40010.6|39990.6|7
1722921340000|2024-08-06 05:15:40|40013.1|39993.1|40026.5|40006.5|40026.5|40006.5|40013.1|39993.1|7
1722921350000|2024-08-06 05:15:50|40025.6|40005.6|40025.6|40005.6|40025.6|40005.6|40023.1|40003.1|6
1722921360000|2024-08-06 05:16:00|40024.7|40004.7|40019|39999|40024.7|40004.7|40019|39999|1
1722921370000|2024-08-06 05:16:10|40015.6|39995.6|40005.6|39985.6|40015.6|39995.6|40005.6|39985.6|1
1722921380000|2024-08-06 05:16:20|40002.2|39982.2|39998.1|39978.1|40003.1|39983.1|39998.1|39978.1|2
1722921390000|2024-08-06 05:16:30|39999.7|39979.7|39997.2|39977.2|39999.7|39979.7|39995.6|39975.6|3
1722921400000|2024-08-06 05:16:40|39998.9|39978.9|39995.6|39975.6|39999.7|39979.7|39995.6|39975.6|2
1722921410000|2024-08-06 05:16:50|39997.2|39977.2|40003.1|39983.1|40003.1|39983.1|39995.6|39975.6|3
1722921420000|2024-08-06 05:17:00|40000.6|39980.6|39995.6|39975.6|40000.6|39980.6|39995.6|39975.6|2
1722921430000|2024-08-06 05:17:10|39994|39974|39991.5|39971.5|39995.6|39975.6|39991.5|39971.5|1
1722921440000|2024-08-06 05:17:20|39990.6|39970.6|39990.6|39970.6|39992.2|39972.2|39990.6|39970.6|5
1722921450000|2024-08-06 05:17:30|39992.2|39972.2|39987.2|39967.2|39994.7|39974.7|39987.2|39967.2|0
1722921460000|2024-08-06 05:17:40|39985.6|39965.6|39985.6|39965.6|39989.7|39969.7|39985.6|39965.6|2
1722921470000|2024-08-06 05:17:50|39988.1|39968.1|39988.1|39968.1|39988.1|39968.1|39988.1|39968.1|2
1722921480000|2024-08-06 05:18:00|39987.2|39967.2|39988.1|39968.1|39988.1|39968.1|39987.2|39967.2|4
1722921490000|2024-08-06 05:18:10|39986.5|39966.5|39989.7|39969.7|39989.7|39969.7|39986.5|39966.5|0
1722921500000|2024-08-06 05:18:20|39986.5|39966.5|39987.2|39967.2|39987.2|39967.2|39985.6|39965.6|3
1722921510000|2024-08-06 05:18:30|39985.6|39965.6|39985.6|39965.6|39985.6|39965.6|39985.6|39965.6|0
1722921520000|2024-08-06 05:18:40|39984.7|39964.7|39979.8|39959.8|39984.7|39964.7|39979.7|39959.7|5
1722921530000|2024-08-06 05:18:50|39978.9|39958.9|39983.1|39963.1|39983.1|39963.1|39977.3|39957.3|3
1722921540000|2024-08-06 05:19:00|39984.8|39964.8|39981.5|39961.5|39984.8|39964.8|39981.5|39961.5|3
1722921550000|2024-08-06 05:19:10|39980.6|39960.6|39969.8|39949.8|39980.6|39960.6|39960.6|39940.6|17
1722921560000|2024-08-06 05:19:20|39971.5|39951.5|39975.6|39955.6|39975.6|39955.6|39971.5|39951.5|1
1722921570000|2024-08-06 05:19:30|39976.5|39956.5|39983.9|39963.9|39983.9|39963.9|39976.5|39956.5|3
1722921580000|2024-08-06 05:19:40|39985.5|39965.5|39986.4|39966.4|39988|39968|39983.9|39963.9|2
1722921590000|2024-08-06 05:19:50|39988|39968|39986.4|39966.4|39988|39968|39986.4|39966.4|0
1722921600000|2024-08-06 05:20:00|39988|39968|39992.3|39972.3|39992.3|39972.3|39984.8|39964.8|8
1722921610000|2024-08-06 05:20:10|39993.1|39973.1|39975.6|39955.6|39995.6|39975.6|39974.8|39954.8|33
1722921620000|2024-08-06 05:20:20|39976.5|39956.5|39976.5|39956.5|39976.5|39956.5|39976.5|39956.5|3
1722921630000|2024-08-06 05:20:30|39975.6|39955.6|39983.1|39963.1|39983.1|39963.1|39975.6|39955.6|2
1722921640000|2024-08-06 05:20:40|39987.3|39967.3|39985.6|39965.6|39987.3|39967.3|39985.6|39965.6|3
1722921650000|2024-08-06 05:20:50|39984|39964|39983.1|39963.1|39985.6|39965.6|39983.1|39963.1|1
1722921660000|2024-08-06 05:21:00|39980.6|39960.6|39981.5|39961.5|39985.6|39965.6|39976.5|39956.5|6
1722921670000|2024-08-06 05:21:10|39984.8|39964.8|39996.5|39976.5|39996.5|39976.5|39984.8|39964.8|6
1722921680000|2024-08-06 05:21:20|39998.1|39978.1|40000.6|39980.6|40000.6|39980.6|39998.1|39978.1|3
1722921690000|2024-08-06 05:21:30|40004.8|39984.8|40010.6|39990.6|40010.6|39990.6|40004.8|39984.8|6
1722921700000|2024-08-06 05:21:40|||||||||4
1722921710000|2024-08-06 05:21:50|40006.5|39986.5|40003.3|39983.3|40006.5|39986.5|40003.3|39983.3|3
1722921720000|2024-08-06 05:22:00|40001.5|39981.5|40006.5|39986.5|40006.5|39986.5|40001.5|39981.5|0
1722921730000|2024-08-06 05:22:10|40008.3|39988.3|40014.8|39994.8|40014.8|39994.8|40008.3|39988.3|3
1722921740000|2024-08-06 05:22:20|40013.1|39993.1|40010.6|39990.6|40013.1|39993.1|40009.8|39989.8|0
1722921750000|2024-08-06 05:22:30|40008.1|39988.1|40006.5|39986.5|40010.6|39990.6|40006.5|39986.5|0
1722921760000|2024-08-06 05:22:40|40008.1|39988.1|39990.6|39970.6|40008.1|39988.1|39990.6|39970.6|3
1722921770000|2024-08-06 05:22:50|39992.3|39972.3|39993.1|39973.1|39994.8|39974.8|39990.6|39970.6|0
1722921780000|2024-08-06 05:23:00|39994.8|39974.8|39994.8|39974.8|39995.7|39975.7|39994.8|39974.8|1
1722921790000|2024-08-06 05:23:10|39993.2|39973.2|39994.8|39974.8|39994.8|39974.8|39991.5|39971.5|2
1722921800000|2024-08-06 05:23:20|39993.9|39973.9|39993.9|39973.9|39995.7|39975.7|39990.7|39970.7|3
1722921810000|2024-08-06 05:23:30|39994.8|39974.8|39984.8|39964.8|39994.8|39974.8|39984.8|39964.8|2
1722921820000|2024-08-06 05:23:40|39980.7|39960.7|39979.8|39959.8|39980.7|39960.7|39976.5|39956.5|4
1722921830000|2024-08-06 05:23:50|39980.7|39960.7|39980.7|39960.7|39980.7|39960.7|39980.7|39960.7|1
1722921840000|2024-08-06 05:24:00|39981.5|39961.5|39990.7|39970.7|39990.7|39970.7|39981.5|39961.5|0
1722921850000|2024-08-06 05:24:10|39989.8|39969.8|39990.7|39970.7|39990.7|39970.7|39988.2|39968.2|2
1722921860000|2024-08-06 05:24:20|39987.3|39967.3|39985.7|39965.7|39990.7|39970.7|39985.7|39965.7|0
1722921870000|2024-08-06 05:24:30|39987.3|39967.3|39995.7|39975.7|39995.7|39975.7|39984.8|39964.8|8
1722921880000|2024-08-06 05:24:40|39999.9|39979.9|40004.9|39984.9|40004.9|39984.9|39999.9|39979.9|7
1722921890000|2024-08-06 05:24:50|40004|39984|40005.7|39985.7|40006.5|39986.5|40004|39984|1
1722921900000|2024-08-06 05:25:00|40006.5|39986.5|40010.7|39990.7|40010.7|39990.7|40005.7|39985.7|3
1722921910000|2024-08-06 05:25:10|||||||||11
1722921920000|2024-08-06 05:25:20|40013.2|39993.2|40009|39989|40013.2|39993.2|40009|39989|5
1722921930000|2024-08-06 05:25:30|40010.7|39990.7|40013.2|39993.2|40013.2|39993.2|40006.5|39986.5|6
1722921940000|2024-08-06 05:25:40|40015.7|39995.7|40019.8|39999.8|40019.8|39999.8|40014.8|39994.8|8
1722921950000|2024-08-06 05:25:50|40021.4|40001.4|40026.4|40006.4|40026.4|40006.4|40021.4|40001.4|7
1722921960000|2024-08-06 05:26:00|40024.8|40004.8|40019.8|39999.8|40024.8|40004.8|40019.8|39999.8|4
1722921970000|2024-08-06 05:26:10|40022.3|40002.3|40020.7|40000.7|40022.3|40002.3|40018.2|39998.2|4
1722921980000|2024-08-06 05:26:20|40021.5|40001.5|40018.2|39998.2|40021.5|40001.5|40018.2|39998.2|0
1722921990000|2024-08-06 05:26:30|40016.5|39996.5|40015.7|39995.7|40016.5|39996.5|40015.7|39995.7|2
1722922000000|2024-08-06 05:26:40|40014|39994|40019.8|39999.8|40019.8|39999.8|40014|39994|2
1722922010000|2024-08-06 05:26:50|40017.3|39997.3|40019.8|39999.8|40020.7|40000.7|40015.7|39995.7|1
1722922020000|2024-08-06 05:27:00|40016.5|39996.5|40015.7|39995.7|40019.8|39999.8|40015.7|39995.7|3
1722922030000|2024-08-06 05:27:10|40014.8|39994.8|40010.7|39990.7|40014.8|39994.8|40006.5|39986.5|2
1722922040000|2024-08-06 05:27:20|40009.8|39989.8|39990.7|39970.7|40009.8|39989.8|39990.7|39970.7|44
1722922050000|2024-08-06 05:27:30|39989.8|39969.8|39985.7|39965.7|39989.8|39969.8|39985.7|39965.7|10
1722922060000|2024-08-06 05:27:40|39988.9|39968.9|39989.8|39969.8|39989.8|39969.8|39985.7|39965.7|1
1722922070000|2024-08-06 05:27:50|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|2
1722922080000|2024-08-06 05:28:00|39993.9|39973.9|39995.7|39975.7|39997.3|39977.3|39993.2|39973.2|5
1722922090000|2024-08-06 05:28:10|39998.2|39978.2|40003.2|39983.2|40003.2|39983.2|39998.2|39978.2|2
1722922110000|2024-08-06 05:28:30|40004.8|39984.8|39997.3|39977.3|40005.7|39985.7|39995.7|39975.7|7
1722922120000|2024-08-06 05:28:40|39996.4|39976.4|39998.9|39978.9|39998.9|39978.9|39995.7|39975.7|1
1722922130000|2024-08-06 05:28:50|39999.8|39979.8|39998.9|39978.9|39999.8|39979.8|39998.9|39978.9|0
1722922140000|2024-08-06 05:29:00|39997.3|39977.3|39995.7|39975.7|40002.3|39982.3|39995.7|39975.7|5
1722922150000|2024-08-06 05:29:10|39994.1|39974.1|39995.7|39975.7|39995.7|39975.7|39992.3|39972.3|0
1722922160000|2024-08-06 05:29:20|39994.8|39974.8|39997.3|39977.3|39998.9|39978.9|39994.8|39974.8|2
1722922170000|2024-08-06 05:29:30|39998.9|39978.9|39989.8|39969.8|39998.9|39978.9|39989.8|39969.8|4
1722922180000|2024-08-06 05:29:40|39988.9|39968.9|39989.8|39969.8|39990.7|39970.7|39987.3|39967.3|2
1722922190000|2024-08-06 05:29:50|39988.9|39968.9|39995.7|39975.7|39995.7|39975.7|39988.9|39968.9|4
1722922200000|2024-08-06 05:30:00|39993.9|39973.9|40029.8|40009.8|40054.8|40034.8|39961.6|39941.6|81
1722922210000|2024-08-06 05:30:10|40032.3|40012.3|40020.6|40000.6|40034.8|40014.8|40020.6|40000.6|20
1722922220000|2024-08-06 05:30:20|40018.9|39998.9|40034.8|40014.8|40035.7|40015.7|40014.8|39994.8|10
1722922230000|2024-08-06 05:30:30|40033.9|40013.9|40053.9|40033.9|40053.9|40033.9|40025.7|40005.7|13
1722922240000|2024-08-06 05:30:40|40052.3|40032.3|40048.9|40028.9|40060.7|40040.7|40048.9|40028.9|9
1722922250000|2024-08-06 05:30:50|40045.7|40025.7|40027.3|40007.3|40045.7|40025.7|40025.7|40005.7|7
1722922260000|2024-08-06 05:31:00|40028.2|40008.2|40023.9|40003.9|40032.3|40012.3|40023.9|40003.9|12
1722922270000|2024-08-06 05:31:10|40024.8|40004.8|40034.8|40014.8|40034.8|40014.8|40024.8|40004.8|7
1722922280000|2024-08-06 05:31:20|40032.3|40012.3|40039.8|40019.8|40039.8|40019.8|40029.8|40009.8|8
1722922290000|2024-08-06 05:31:30|40041.4|40021.4|40039.7|40019.7|40050.6|40030.6|40038.1|40018.1|11
1722922300000|2024-08-06 05:31:40|40040.6|40020.6|40033.9|40013.9|40044.8|40024.8|40033.9|40013.9|21
1722922310000|2024-08-06 05:31:50|40034.8|40014.8|40028.9|40008.9|40034.8|40014.8|40027.2|40007.2|15
1722922320000|2024-08-06 05:32:00|40030.6|40010.6|40004.8|39984.8|40034.7|40014.7|40004.8|39984.8|10
1722922330000|2024-08-06 05:32:10|40003.9|39983.9|40012.2|39992.2|40012.2|39992.2|40003.9|39983.9|7
1722922340000|2024-08-06 05:32:20|40008.1|39988.1|39998.1|39978.1|40012.2|39992.2|39998.1|39978.1|4
1722922350000|2024-08-06 05:32:30|39996.4|39976.4|39995.6|39975.6|39999.7|39979.7|39993.9|39973.9|5
1722922360000|2024-08-06 05:32:40|39993.9|39973.9|39995.6|39975.6|39999.7|39979.7|39991.4|39971.4|4
1722922370000|2024-08-06 05:32:50|39998.1|39978.1|40009.8|39989.8|40009.8|39989.8|39998.1|39978.1|24
1722922380000|2024-08-06 05:33:00|40008.9|39988.9|39990.6|39970.6|40008.9|39988.9|39989.7|39969.7|17
1722922390000|2024-08-06 05:33:10|39989.7|39969.7|39977.2|39957.2|39992.2|39972.2|39973.1|39953.1|7
1722922400000|2024-08-06 05:33:20|39975.6|39955.6|39978.1|39958.1|39984.7|39964.7|39972.2|39952.2|17
1722922410000|2024-08-06 05:33:30|39981.3|39961.3|39990.6|39970.6|39992.2|39972.2|39978.1|39958.1|9
1722922420000|2024-08-06 05:33:40|39992.2|39972.2|40012.2|39992.2|40013.1|39993.1|39992.2|39972.2|4
1722922430000|2024-08-06 05:33:50|40010.6|39990.6|40010.6|39990.6|40010.6|39990.6|40004.7|39984.7|4
1722922440000|2024-08-06 05:34:00|40012.3|39992.3|39986.3|39966.3|40017.2|39997.2|39986.3|39966.3|27
1722922450000|2024-08-06 05:34:10|39983.1|39963.1|39999.7|39979.7|40000.6|39980.6|39983.1|39963.1|2
1722922460000|2024-08-06 05:34:20|39998.1|39978.1|39988.1|39968.1|40003.1|39983.1|39984.8|39964.8|11
1722922470000|2024-08-06 05:34:30|39987.2|39967.2|39994|39974|39994|39974|39987.2|39967.2|1
1722922480000|2024-08-06 05:34:40|39998.1|39978.1|40000.6|39980.6|40005.6|39985.6|39998.1|39978.1|0
1722922490000|2024-08-06 05:34:50|40002.2|39982.2|40000.6|39980.6|40007.2|39987.2|40000.6|39980.6|2
1722922500000|2024-08-06 05:35:00|39999.7|39979.7|39988.1|39968.1|40002.2|39982.2|39988.1|39968.1|7
1722922510000|2024-08-06 05:35:10|39989.7|39969.7|39992.2|39972.2|39997.2|39977.2|39989.7|39969.7|4
1722922520000|2024-08-06 05:35:20|39989.7|39969.7|39980.6|39960.6|39992.2|39972.2|39980.6|39960.6|12
1722922530000|2024-08-06 05:35:30|39979|39959|39993.8|39973.8|39993.8|39973.8|39979|39959|6
1722922540000|2024-08-06 05:35:40|39994.7|39974.7|40008.1|39988.1|40009.7|39989.7|39994.7|39974.7|10
1722922550000|2024-08-06 05:35:50|40006.5|39986.5|40027.2|40007.2|40027.2|40007.2|40001.5|39981.5|5
1722922560000|2024-08-06 05:36:00|40029|40009|40026.3|40006.3|40031.5|40011.5|40024.7|40004.7|8
1722922570000|2024-08-06 05:36:10|40027.2|40007.2|40030.6|40010.6|40030.6|40010.6|40027.2|40007.2|3
1722922580000|2024-08-06 05:36:20|40034.7|40014.7|40032.2|40012.2|40037.2|40017.2|40030.6|40010.6|1
1722922590000|2024-08-06 05:36:30|40033.1|40013.1|40053.1|40033.1|40053.1|40033.1|40032.2|40012.2|8
1722922600000|2024-08-06 05:36:40|40054|40034|40054|40034|40059|40039|40054|40034|6
1722922610000|2024-08-06 05:36:50|40050.7|40030.7|40054.8|40034.8|40054.8|40034.8|40049|40029|6
1722922620000|2024-08-06 05:37:00|40056.5|40036.5|40059|40039|40059.8|40039.8|40054|40034|4
1722922630000|2024-08-06 05:37:10|40059.8|40039.8|40059|40039|40069|40049|40055.7|40035.7|9
1722922640000|2024-08-06 05:37:20|40057.3|40037.3|40054.8|40034.8|40062.3|40042.3|40054.8|40034.8|19
1722922650000|2024-08-06 05:37:30|40054|40034|40054.8|40034.8|40059.8|40039.8|40050.7|40030.7|1
1722922660000|2024-08-06 05:37:40|40054|40034|40045.7|40025.7|40054.8|40034.8|40044.8|40024.8|3
1722922670000|2024-08-06 05:37:50|40044.8|40024.8|40024.7|40004.7|40044.8|40024.8|40024.7|40004.7|3
1722922680000|2024-08-06 05:38:00|40025.6|40005.6|40027.3|40007.3|40027.3|40007.3|40013.2|39993.2|4
1722922690000|2024-08-06 05:38:10|40029|40009|40034|40014|40039|40019|40027.3|40007.3|6
1722922700000|2024-08-06 05:38:20|40033.1|40013.1|40024|40004|40034|40014|40024|40004|1
1722922710000|2024-08-06 05:38:30|40020.7|40000.7|40009|39989|40020.7|40000.7|40009|39989|1
1722922720000|2024-08-06 05:38:40|40008.1|39988.1|40007.4|39987.4|40008.1|39988.1|39998.2|39978.2|4
1722922730000|2024-08-06 05:38:50|40009|39989|40009|39989|40010.6|39990.6|40009|39989|1
1722922740000|2024-08-06 05:39:00|40009.9|39989.9|40001.5|39981.5|40014|39994|39994.9|39974.9|7
1722922750000|2024-08-06 05:39:10|40002.4|39982.4|40014|39994|40019|39999|40002.4|39982.4|0
1722922760000|2024-08-06 05:39:20|40009|39989|40024.9|40004.9|40024.9|40004.9|40009|39989|4
1722922770000|2024-08-06 05:39:30|40024|40004|40021.5|40001.5|40027.4|40007.4|40019.9|39999.9|2
1722922780000|2024-08-06 05:39:40|40020.6|40000.6|40028.1|40008.1|40028.1|40008.1|40016.5|39996.5|3
1722922790000|2024-08-06 05:39:50|40024|40004|40039|40019|40041.5|40021.5|40024|40004|5
1722922800000|2024-08-06 05:40:00|40035.7|40015.7|40026.5|40006.5|40039|40019|40024|40004|7
1722922810000|2024-08-06 05:40:10|40024.9|40004.9|40024|40004|40027.4|40007.4|40024|40004|2
1722922820000|2024-08-06 05:40:20|40029|40009|40014|39994|40029|40009|40014|39994|4
1722922830000|2024-08-06 05:40:30|40014.9|39994.9|39999|39979|40019|39999|39999|39979|2
1722922840000|2024-08-06 05:40:40|39999.9|39979.9|39994.9|39974.9|40000.7|39980.7|39994.9|39974.9|2
1722922850000|2024-08-06 05:40:50|39996.5|39976.5|40011.5|39991.5|40011.5|39991.5|39994.9|39974.9|1
1722922860000|2024-08-06 05:41:00|40012.4|39992.4|40009|39989|40016.5|39996.5|40009|39989|8
1722922870000|2024-08-06 05:41:10|40007.2|39987.2|40034|40014|40034|40014|40007.2|39987.2|7
1722922880000|2024-08-06 05:41:20|40034.9|40014.9|40039|40019|40041.5|40021.5|40034.9|40014.9|0
1722922890000|2024-08-06 05:41:30|40039.9|40019.9|40039.9|40019.9|40044|40024|40036.5|40016.5|15
1722922900000|2024-08-06 05:41:40|40042.4|40022.4|40037.2|40017.2|40042.4|40022.4|40035.6|40015.6|6
1722922910000|2024-08-06 05:41:50|40034.7|40014.7|40047.2|40027.2|40047.2|40027.2|40033.1|40013.1|5
1722922920000|2024-08-06 05:42:00|40045.6|40025.6|40015.5|39995.5|40045.6|40025.6|40015.5|39995.5|6
1722922930000|2024-08-06 05:42:10|40012.2|39992.2|40008.1|39988.1|40013.1|39993.1|40008.1|39988.1|7
1722922940000|2024-08-06 05:42:20|40005.6|39985.6|40004|39984|40008.1|39988.1|39996.5|39976.5|10
1722922950000|2024-08-06 05:42:30|40007.2|39987.2|40003.1|39983.1|40007.2|39987.2|40002.2|39982.2|1
1722922960000|2024-08-06 05:42:40|40004|39984|40018.1|39998.1|40018.1|39998.1|39998.1|39978.1|5
1722922970000|2024-08-06 05:42:50|40019|39999|40009.7|39989.7|40021.4|40001.4|40009.7|39989.7|3
1722922980000|2024-08-06 05:43:00|40010.6|39990.6|40038.1|40018.1|40042.2|40022.2|40010.6|39990.6|14
1722922990000|2024-08-06 05:43:10|40041.4|40021.4|40042.2|40022.2|40042.2|40022.2|40033.9|40013.9|5
1722923000000|2024-08-06 05:43:20|40044|40024|40072.2|40052.2|40072.2|40052.2|40042.2|40022.2|3
1722923010000|2024-08-06 05:43:30|40073.9|40053.9|40073.1|40053.1|40077.2|40057.2|40072.2|40052.2|6
1722923020000|2024-08-06 05:43:40|40072.2|40052.2|40079|40059|40079.9|40059.9|40072.2|40052.2|12
1722923030000|2024-08-06 05:43:50|40079.9|40059.9|40094|40074|40094|40074|40079|40059|9
1722923040000|2024-08-06 05:44:00|40091.5|40071.5|40080.6|40060.6|40091.5|40071.5|40078.1|40058.1|11
1722923050000|2024-08-06 05:44:10|40081.5|40061.5|40084|40064|40093.1|40073.1|40081.5|40061.5|3
1722923060000|2024-08-06 05:44:20|40083.1|40063.1|40094.7|40074.7|40095.6|40075.6|40081.5|40061.5|9
1722923070000|2024-08-06 05:44:30|40097.2|40077.2|40112.2|40092.2|40112.2|40092.2|40094.7|40074.7|25
1722923080000|2024-08-06 05:44:40|40114.7|40094.7|40122.2|40102.2|40122.2|40102.2|40114.7|40094.7|10
1722923090000|2024-08-06 05:44:50|40123.1|40103.1|40134|40114|40142.2|40122.2|40123.1|40103.1|22
1722923100000|2024-08-06 05:45:00|40131.5|40111.5|40121.5|40101.5|40131.5|40111.5|40119|40099|13
1722923110000|2024-08-06 05:45:10|40119|40099|40121.5|40101.5|40125.6|40105.6|40119|40099|1
1722923120000|2024-08-06 05:45:20|40119.9|40099.9|40106.4|40086.4|40119.9|40099.9|40106.4|40086.4|9
1722923130000|2024-08-06 05:45:30|40104.8|40084.8|40104|40084|40104.8|40084.8|40099.9|40079.9|2
1722923140000|2024-08-06 05:45:40|40106.5|40086.5|40093.1|40073.1|40108.1|40088.1|40093.1|40073.1|13
1722923150000|2024-08-06 05:45:50|40091.5|40071.5|40082.3|40062.3|40091.5|40071.5|40077.3|40057.3|4
1722923160000|2024-08-06 05:46:00|40077.3|40057.3|40059.8|40039.8|40077.3|40057.3|40058.9|40038.9|4
1722923170000|2024-08-06 05:46:10|40062.3|40042.3|40059|40039|40062.3|40042.3|40057.3|40037.3|10
1722923180000|2024-08-06 05:46:20|40057.3|40037.3|40055.6|40035.6|40062.3|40042.3|40054|40034|1
1722923190000|2024-08-06 05:46:30|40057.3|40037.3|40028.1|40008.1|40057.3|40037.3|40028.1|40008.1|8
1722923200000|2024-08-06 05:46:40|40026.5|40006.5|40033.1|40013.1|40034.8|40014.8|40026.5|40006.5|2
1722923210000|2024-08-06 05:46:50|40031.5|40011.5|40038.1|40018.1|40040.6|40020.6|40030.6|40010.6|5
1722923220000|2024-08-06 05:47:00|40035.6|40015.6|40028.1|40008.1|40037.4|40017.4|40027.3|40007.3|1
1722923230000|2024-08-06 05:47:10|40027.3|40007.3|40039|40019|40040.8|40020.8|40025.6|40005.6|2
1722923240000|2024-08-06 05:47:20|40038.1|40018.1|40006.5|39986.5|40039|40019|40006.5|39986.5|4
1722923250000|2024-08-06 05:47:30|40008.1|39988.1|39994.9|39974.9|40011.5|39991.5|39989|39969|10
1722923260000|2024-08-06 05:47:40|39996.5|39976.5|39993.9|39973.9|40001.4|39981.4|39992.3|39972.3|4
1722923270000|2024-08-06 05:47:50|39992.3|39972.3|40003.1|39983.1|40004.8|39984.8|39988.1|39968.1|7
1722923280000|2024-08-06 05:48:00|40004|39984|39992.3|39972.3|40004.8|39984.8|39988.9|39968.9|9
1722923290000|2024-08-06 05:48:10|39994|39974|39987.3|39967.3|39995.6|39975.6|39987.3|39967.3|2
1722923300000|2024-08-06 05:48:20|39985.5|39965.5|39989|39969|39989|39969|39982.3|39962.3|3
1722923310000|2024-08-06 05:48:30|39990.6|39970.6|39985.6|39965.6|39990.6|39970.6|39982.3|39962.3|2
1722923320000|2024-08-06 05:48:40|39989|39969|39995.6|39975.6|40000.6|39980.6|39989|39969|4
1722923330000|2024-08-06 05:48:50|39997.3|39977.3|39998.1|39978.1|39999|39979|39993.1|39973.1|3
1722923340000|2024-08-06 05:49:00|40004.8|39984.8|39985.6|39965.6|40004.8|39984.8|39985.6|39965.6|10
1722923350000|2024-08-06 05:49:10|39984|39964|39979|39959|39985.6|39965.6|39979|39959|3
1722923360000|2024-08-06 05:49:20|39976.5|39956.5|39965.6|39945.6|39976.5|39956.5|39965.6|39945.6|7
1722923370000|2024-08-06 05:49:30|39964|39944|39967.3|39947.3|39972.3|39952.3|39964|39944|6
1722923380000|2024-08-06 05:49:40|39964|39944|39959|39939|39968.1|39948.1|39959|39939|12
1722923390000|2024-08-06 05:49:50|39959.9|39939.9|39967.3|39947.3|39967.3|39947.3|39959.9|39939.9|8
1722923400000|2024-08-06 05:50:00|39965.7|39945.7|39962.4|39942.4|39968.2|39948.2|39959.8|39939.8|3
1722923410000|2024-08-06 05:50:10|39964|39944|39962.3|39942.3|39968.2|39948.2|39962.3|39942.3|22
1722923420000|2024-08-06 05:50:20|39960.7|39940.7|39960.7|39940.7|39964|39944|39958.2|39938.2|3
1722923430000|2024-08-06 05:50:30|39961.5|39941.5|39962.3|39942.3|39963.2|39943.2|39957.3|39937.3|0
1722923440000|2024-08-06 05:50:40|39963.2|39943.2|39968.2|39948.2|39969|39949|39963.2|39943.2|2
1722923450000|2024-08-06 05:50:50|39967.3|39947.3|39973.2|39953.2|39973.2|39953.2|39964|39944|4
1722923460000|2024-08-06 05:51:00|39972.3|39952.3|39973.9|39953.9|39977.3|39957.3|39972.3|39952.3|6
1722923470000|2024-08-06 05:51:10|39972.3|39952.3|39958.2|39938.2|39972.3|39952.3|39958.2|39938.2|7
1722923480000|2024-08-06 05:51:20|39962.3|39942.3|39962.3|39942.3|39964|39944|39960.7|39940.7|2
1722923490000|2024-08-06 05:51:30|39960.7|39940.7|39957.3|39937.3|39960.7|39940.7|39955.7|39935.7|2
1722923500000|2024-08-06 05:51:40|39958.2|39938.2|39965.7|39945.7|39966.5|39946.5|39958.2|39938.2|1
1722923510000|2024-08-06 05:51:50|39967.3|39947.3|39968.2|39948.2|39970.7|39950.7|39963.2|39943.2|5
1722923520000|2024-08-06 05:52:00|39970.7|39950.7|39964|39944|39970.7|39950.7|39961.5|39941.5|10
1722923530000|2024-08-06 05:52:10|39964.9|39944.9|39968.2|39948.2|39969|39949|39964.9|39944.9|6
1722923540000|2024-08-06 05:52:20|39967.3|39947.3|39967.3|39947.3|39967.3|39947.3|39967.3|39947.3|0
1722923550000|2024-08-06 05:52:30|39968.2|39948.2|39975.7|39955.7|39983.9|39963.9|39968.2|39948.2|9
1722923560000|2024-08-06 05:52:40|39974.8|39954.8|39978.2|39958.2|39978.2|39958.2|39969.9|39949.9|7
1722923570000|2024-08-06 05:52:50|39977.3|39957.3|39978.2|39958.2|39979|39959|39975.7|39955.7|4
1722923580000|2024-08-06 05:53:00|39979|39959|39970.7|39950.7|39982.3|39962.3|39970.7|39950.7|1
1722923590000|2024-08-06 05:53:10|39971.5|39951.5|39970.8|39950.8|39974|39954|39959|39939|1
1722923600000|2024-08-06 05:53:20|39969.9|39949.9|39967.3|39947.3|39969.9|39949.9|39965.7|39945.7|3
1722923610000|2024-08-06 05:53:30|39965.7|39945.7|39977.3|39957.3|39977.3|39957.3|39965.7|39945.7|2
1722923620000|2024-08-06 05:53:40|39980.7|39960.7|39981.4|39961.4|39987.3|39967.3|39980.7|39960.7|2
1722923630000|2024-08-06 05:53:50|39980.5|39960.5|39977.3|39957.3|39980.5|39960.5|39972.3|39952.3|2
1722923640000|2024-08-06 05:54:00|39978.2|39958.2|39964.8|39944.8|39980.5|39960.5|39964.8|39944.8|4
1722923650000|2024-08-06 05:54:10|39963.2|39943.2|39975.7|39955.7|39978.2|39958.2|39963.2|39943.2|8
1722923660000|2024-08-06 05:54:20|39977.3|39957.3|39984.8|39964.8|39985.7|39965.7|39977.3|39957.3|1
1722923670000|2024-08-06 05:54:30|39985.7|39965.7|39988.9|39968.9|39988.9|39968.9|39984.8|39964.8|0
1722923680000|2024-08-06 05:54:40|39987.3|39967.3|39983.2|39963.2|39987.3|39967.3|39977.3|39957.3|5
1722923690000|2024-08-06 05:54:50|39984.1|39964.1|39992.3|39972.3|39997.3|39977.3|39984.1|39964.1|8
1722923700000|2024-08-06 05:55:00|39991.4|39971.4|39977.3|39957.3|39991.4|39971.4|39972.3|39952.3|7
1722923710000|2024-08-06 05:55:10|39979.1|39959.1|39992.3|39972.3|39997.3|39977.3|39979.1|39959.1|0
1722923720000|2024-08-06 05:55:20|39987.3|39967.3|39983.2|39963.2|39989.1|39969.1|39983.2|39963.2|1
1722923730000|2024-08-06 05:55:30|39982.3|39962.3|39972.3|39952.3|39982.3|39962.3|39967.3|39947.3|0
1722923740000|2024-08-06 05:55:40|39967.3|39947.3|39962.3|39942.3|39972.3|39952.3|39958.9|39938.9|0
1722923750000|2024-08-06 05:55:50|39957.3|39937.3|39957.3|39937.3|39957.3|39937.3|39956.4|39936.4|1
1722923760000|2024-08-06 05:56:00|39955.7|39935.7|39970.7|39950.7|39970.7|39950.7|39953.2|39933.2|2
1722923770000|2024-08-06 05:56:10|39972.3|39952.3|39968.2|39948.2|39974.8|39954.8|39968.2|39948.2|0
1722923780000|2024-08-06 05:56:20|39967.3|39947.3|39952.3|39932.3|39967.3|39947.3|39948.2|39928.2|18
1722923790000|2024-08-06 05:56:30|39953.2|39933.2|39954.8|39934.8|39957.3|39937.3|39953.2|39933.2|4
1722923800000|2024-08-06 05:56:40|39953.2|39933.2|39943.2|39923.2|39953.2|39933.2|39943.2|39923.2|6
1722923810000|2024-08-06 05:56:50|39939.8|39919.8|39948.2|39928.2|39952.3|39932.3|39939.8|39919.8|10
1722923820000|2024-08-06 05:57:00|39949.8|39929.8|39927.3|39907.3|39949.8|39929.8|39918.2|39898.2|29
1722923830000|2024-08-06 05:57:10|39929.8|39909.8|39920.7|39900.7|39930.7|39910.7|39920.7|39900.7|5
1722923840000|2024-08-06 05:57:20|39922.3|39902.3|39930.7|39910.7|39933.2|39913.2|39920.7|39900.7|11
1722923850000|2024-08-06 05:57:30|39932.3|39912.3|39910.7|39890.7|39932.3|39912.3|39910.7|39890.7|9
1722923860000|2024-08-06 05:57:40|39912.3|39892.3|39904.1|39884.1|39912.3|39892.3|39902.3|39882.3|7
1722923870000|2024-08-06 05:57:50|39902.3|39882.3|39935.7|39915.7|39935.7|39915.7|39898.2|39878.2|13
1722923880000|2024-08-06 05:58:00|39936.6|39916.6|39937.3|39917.3|39939.1|39919.1|39932.3|39912.3|2
1722923890000|2024-08-06 05:58:10|39934.1|39914.1|39927.3|39907.3|39937.3|39917.3|39927.3|39907.3|1
1722923900000|2024-08-06 05:58:20|39928.2|39908.2|39922.3|39902.3|39928.2|39908.2|39922.3|39902.3|0
1722923910000|2024-08-06 05:58:30|39921.4|39901.4|39919.8|39899.8|39922.3|39902.3|39918.2|39898.2|4
1722923920000|2024-08-06 05:58:40|39918.2|39898.2|39912.3|39892.3|39918.2|39898.2|39910.7|39890.7|2
1722923930000|2024-08-06 05:58:50|39913.9|39893.9|39914.8|39894.8|39917.3|39897.3|39907.3|39887.3|5
1722923940000|2024-08-06 05:59:00|39915.7|39895.7|39904.8|39884.8|39917.3|39897.3|39904.8|39884.8|7
1722923950000|2024-08-06 05:59:10|39905.7|39885.7|39919.8|39899.8|39919.8|39899.8|39904.8|39884.8|5
1722923960000|2024-08-06 05:59:20|39920.7|39900.7|39919.8|39899.8|39922.3|39902.3|39917.3|39897.3|8
1722923970000|2024-08-06 05:59:30|39920.7|39900.7|39924.8|39904.8|39927.3|39907.3|39912.3|39892.3|2
1722923980000|2024-08-06 05:59:40|39925.7|39905.7|39922.3|39902.3|39927.3|39907.3|39922.3|39902.3|5
1722923990000|2024-08-06 05:59:50|39923.2|39903.2|39930.7|39910.7|39936.4|39916.4|39923.2|39903.2|7
1722924000000|2024-08-06 06:00:00|39932.3|39912.3|39934.8|39914.8|39939.8|39919.8|39909.1|39889.1|24
1722924010000|2024-08-06 06:00:10|39935.7|39915.7|39939.1|39919.1|39944.1|39924.1|39935.7|39915.7|6
1722924020000|2024-08-06 06:00:20|39940.7|39920.7|39917.3|39897.3|39944.1|39924.1|39917.3|39897.3|13
1722924030000|2024-08-06 06:00:30|39916.4|39896.4|39927.5|39907.5|39927.5|39907.5|39915.7|39895.7|6
1722924040000|2024-08-06 06:00:40|39928.2|39908.2|39930.7|39910.7|39933.2|39913.2|39924.1|39904.1|1
1722924050000|2024-08-06 06:00:50|39929.1|39909.1|39913.2|39893.2|39934.1|39914.1|39907.3|39887.3|53
1722924060000|2024-08-06 06:01:00|39916.5|39896.5|39904.8|39884.8|39924|39904|39904.8|39884.8|14
1722924070000|2024-08-06 06:01:10|39905.7|39885.7|39927.3|39907.3|39927.3|39907.3|39905.7|39885.7|8
1722924080000|2024-08-06 06:01:20|39929.8|39909.8|39937.3|39917.3|39937.3|39917.3|39929.8|39909.8|3
1722924090000|2024-08-06 06:01:30|39939.1|39919.1|39928.2|39908.2|39939.1|39919.1|39928.2|39908.2|8
1722924100000|2024-08-06 06:01:40|39926.6|39906.6|39929.8|39909.8|39930.7|39910.7|39926.6|39906.6|4
1722924110000|2024-08-06 06:01:50|39930.7|39910.7|39937.3|39917.3|39939.1|39919.1|39928.2|39908.2|6
1722924120000|2024-08-06 06:02:00|39942.5|39922.5|39950.7|39930.7|39957.3|39937.3|39942.5|39922.5|4
1722924130000|2024-08-06 06:02:10|39952.3|39932.3|39955.7|39935.7|39960.7|39940.7|39950.7|39930.7|6
1722924140000|2024-08-06 06:02:20|39954.1|39934.1|39964.1|39944.1|39964.1|39944.1|39952.3|39932.3|8
1722924150000|2024-08-06 06:02:30|39965.7|39945.7|39975.7|39955.7|39977.3|39957.3|39965.7|39945.7|5
1722924160000|2024-08-06 06:02:40|39978.2|39958.2|39977.3|39957.3|39978.2|39958.2|39974.1|39954.1|12
1722924170000|2024-08-06 06:02:50|39979|39959|39976.6|39956.6|39979.8|39959.8|39975|39955|2
1722924180000|2024-08-06 06:03:00|39978.2|39958.2|39953.2|39933.2|39980.7|39960.7|39950.7|39930.7|30
1722924190000|2024-08-06 06:03:10|39954.1|39934.1|39957.5|39937.5|39957.5|39937.5|39950.7|39930.7|2
1722924200000|2024-08-06 06:03:20|39959.1|39939.1|39950.7|39930.7|39962.3|39942.3|39950.7|39930.7|7
1722924210000|2024-08-06 06:03:30|39949.1|39929.1|39960.7|39940.7|39960.7|39940.7|39948.2|39928.2|2
1722924220000|2024-08-06 06:03:40|39961.6|39941.6|39952.3|39932.3|39961.6|39941.6|39949.1|39929.1|2
1722924230000|2024-08-06 06:03:50|39950.7|39930.7|39943.2|39923.2|39953.2|39933.2|39943.2|39923.2|5
1722924240000|2024-08-06 06:04:00|39942.3|39922.3|39945|39925|39945|39925|39938.2|39918.2|8
1722924250000|2024-08-06 06:04:10|39946.6|39926.6|39940.7|39920.7|39951.6|39931.6|39940.7|39920.7|4
1722924260000|2024-08-06 06:04:20|39939.1|39919.1|39937.3|39917.3|39939.1|39919.1|39934.1|39914.1|1
1722924270000|2024-08-06 06:04:30|39933.2|39913.2|39917.3|39897.3|39933.2|39913.2|39915.7|39895.7|5
1722924280000|2024-08-06 06:04:40|39913.2|39893.2|39908.2|39888.2|39920.6|39900.6|39905.7|39885.7|2
1722924290000|2024-08-06 06:04:50|39904.1|39884.1|39903.2|39883.2|39904.1|39884.1|39897.4|39877.4|40
1722924300000|2024-08-06 06:05:00|39900.7|39880.7|39899.1|39879.1|39904.1|39884.1|39897.4|39877.4|6
1722924310000|2024-08-06 06:05:10|39898.2|39878.2|39905.7|39885.7|39909.1|39889.1|39898.2|39878.2|3
1722924320000|2024-08-06 06:05:20|39907.4|39887.4|39905.7|39885.7|39907.4|39887.4|39902.4|39882.4|0
1722924330000|2024-08-06 06:05:30|39907.4|39887.4|39902.4|39882.4|39907.4|39887.4|39900.7|39880.7|0
1722924340000|2024-08-06 06:05:40|39903.2|39883.2|39899.9|39879.9|39904.9|39884.9|39899.1|39879.1|3
1722924350000|2024-08-06 06:05:50|39898.2|39878.2|39894.1|39874.1|39898.2|39878.2|39894.1|39874.1|16
1722924360000|2024-08-06 06:06:00|39897.4|39877.4|39896.6|39876.6|39899.1|39879.1|39896.6|39876.6|3
1722924370000|2024-08-06 06:06:10|39895.7|39875.7|39894.1|39874.1|39898.2|39878.2|39891.6|39871.6|11
1722924380000|2024-08-06 06:06:20|39896.6|39876.6|39913.2|39893.2|39913.2|39893.2|39896.6|39876.6|1
1722924390000|2024-08-06 06:06:30|39912.4|39892.4|39912.4|39892.4|39912.4|39892.4|39907.4|39887.4|20
1722924400000|2024-08-06 06:06:40|39913.2|39893.2|39900.7|39880.7|39914.1|39894.1|39900.7|39880.7|1
1722924410000|2024-08-06 06:06:50|39899.1|39879.1|39893.2|39873.2|39899.1|39879.1|39890|39870|5
1722924420000|2024-08-06 06:07:00|39891.6|39871.6|39895|39875|39901.5|39881.5|39891.6|39871.6|3
1722924430000|2024-08-06 06:07:10|39896.6|39876.6|39903.2|39883.2|39907.5|39887.5|39895|39875|13
1722924440000|2024-08-06 06:07:20|39901.6|39881.6|39900.7|39880.7|39901.6|39881.6|39896.6|39876.6|1
1722924450000|2024-08-06 06:07:30|39901.6|39881.6|39897.4|39877.4|39901.6|39881.6|39895.7|39875.7|0
1722924460000|2024-08-06 06:07:40|39896.6|39876.6|39894.1|39874.1|39905|39885|39894.1|39874.1|6
1722924470000|2024-08-06 06:07:50|39893.2|39873.2|39903.2|39883.2|39903.2|39883.2|39893.2|39873.2|3
1722924480000|2024-08-06 06:08:00|39904.9|39884.9|39909.1|39889.1|39909.1|39889.1|39904.1|39884.1|0
1722924490000|2024-08-06 06:08:10|39910.9|39890.9|39919.1|39899.1|39919.1|39899.1|39909.1|39889.1|2
1722924500000|2024-08-06 06:08:20|39920|39900|39935.9|39915.9|39935.9|39915.9|39920|39900|3
1722924510000|2024-08-06 06:08:30|39939.1|39919.1|39945.7|39925.7|39945.7|39925.7|39936.6|39916.6|2
1722924520000|2024-08-06 06:08:40|39944.9|39924.9|39944.1|39924.1|39948.2|39928.2|39939.1|39919.1|4
1722924530000|2024-08-06 06:08:50|39940|39920|39936.6|39916.6|39943.2|39923.2|39936.6|39916.6|0
1722924540000|2024-08-06 06:09:00|39937.5|39917.5|39939.1|39919.1|39947.5|39927.5|39937.5|39917.5|6
1722924550000|2024-08-06 06:09:10|39938.2|39918.2|39916.5|39896.5|39938.2|39918.2|39916.5|39896.5|3
1722924560000|2024-08-06 06:09:20|39917.4|39897.4|39920|39900|39920|39900|39909.1|39889.1|3
1722924570000|2024-08-06 06:09:30|39921.6|39901.6|39920.8|39900.8|39929.1|39909.1|39920.8|39900.8|2
1722924580000|2024-08-06 06:09:40|39921.6|39901.6|39934.1|39914.1|39935.8|39915.8|39921.6|39901.6|1
1722924590000|2024-08-06 06:09:50|39933.3|39913.3|39934.1|39914.1|39938.4|39918.4|39933.3|39913.3|2
1722924600000|2024-08-06 06:10:00|39930|39910|39933.4|39913.4|39934.1|39914.1|39927.5|39907.5|7
1722924610000|2024-08-06 06:10:10|39932.5|39912.5|39950.9|39930.9|39954.3|39934.3|39932.5|39912.5|2
1722924620000|2024-08-06 06:10:20|39950|39930|39954.1|39934.1|39954.1|39934.1|39947.5|39927.5|1
1722924630000|2024-08-06 06:10:30|39952.5|39932.5|39949.1|39929.1|39956.6|39936.6|39949.1|39929.1|3
1722924640000|2024-08-06 06:10:40|39947.5|39927.5|39929.1|39909.1|39947.5|39927.5|39929.1|39909.1|6
1722924650000|2024-08-06 06:10:50|39925|39905|39912.5|39892.5|39925|39905|39911.6|39891.6|9
1722924660000|2024-08-06 06:11:00|39910.9|39890.9|39919.1|39899.1|39919.1|39899.1|39910.9|39890.9|2
1722924670000|2024-08-06 06:11:10|39924.1|39904.1|39930.9|39910.9|39930.9|39910.9|39924.1|39904.1|1
1722924680000|2024-08-06 06:11:20|39932.5|39912.5|39943.4|39923.4|39943.4|39923.4|39932.5|39912.5|10
1722924690000|2024-08-06 06:11:30|39945|39925|39952.5|39932.5|39957.5|39937.5|39945|39925|5
1722924700000|2024-08-06 06:11:40|39955.9|39935.9|39950.9|39930.9|39957.5|39937.5|39947.5|39927.5|9
1722924710000|2024-08-06 06:11:50|39952.5|39932.5|39945.9|39925.9|39953.4|39933.4|39945.9|39925.9|4
1722924720000|2024-08-06 06:12:00|39944.3|39924.3|39940.9|39920.9|39945.9|39925.9|39940.9|39920.9|0
1722924730000|2024-08-06 06:12:10|39942.5|39922.5|39945.9|39925.9|39945.9|39925.9|39939.1|39919.1|5
1722924740000|2024-08-06 06:12:20|39945|39925|39930.9|39910.9|39947.5|39927.5|39930.9|39910.9|3
1722924750000|2024-08-06 06:12:30|39927.5|39907.5|39940|39920|39940|39920|39924.1|39904.1|6
1722924760000|2024-08-06 06:12:40|39940.9|39920.9|39945.9|39925.9|39947.5|39927.5|39940|39920|3
1722924770000|2024-08-06 06:12:50|39944.1|39924.1|39947.5|39927.5|39947.5|39927.5|39940.9|39920.9|2
1722924780000|2024-08-06 06:13:00|39949.3|39929.3|39945|39925|39955.9|39935.9|39945|39925|1
1722924790000|2024-08-06 06:13:10|39944.1|39924.1|39930.9|39910.9|39944.1|39924.1|39930.9|39910.9|2
1722924800000|2024-08-06 06:13:20|39935.9|39915.9|39943.4|39923.4|39943.4|39923.4|39933.4|39913.4|5
1722924810000|2024-08-06 06:13:30|39941.8|39921.8|39935.9|39915.9|39941.8|39921.8|39935.9|39915.9|1
1722924820000|2024-08-06 06:13:40|39936.8|39916.8|39942.5|39922.5|39945|39925|39936.8|39916.8|0
1722924830000|2024-08-06 06:13:50|39941.6|39921.6|39940.9|39920.9|39941.6|39921.6|39935.9|39915.9|0
1722924840000|2024-08-06 06:14:00|39942.5|39922.5|39957.5|39937.5|39959.3|39939.3|39942.5|39922.5|1
1722924850000|2024-08-06 06:14:10|39955.9|39935.9|39959.2|39939.2|39960|39940|39955|39935|3
1722924860000|2024-08-06 06:14:20|39960|39940|39960|39940|39964.2|39944.2|39960|39940|4
1722924870000|2024-08-06 06:14:30|39959.2|39939.2|39949.2|39929.2|39959.2|39939.2|39949.2|39929.2|4
1722924880000|2024-08-06 06:14:40|39950|39930|39962.5|39942.5|39962.5|39942.5|39950|39930|1
1722924890000|2024-08-06 06:14:50|39960.9|39940.9|39955.9|39935.9|39965.9|39945.9|39955.9|39935.9|8
1722924900000|2024-08-06 06:15:00|39957.5|39937.5|39947.5|39927.5|39957.5|39937.5|39935.9|39915.9|10
1722924910000|2024-08-06 06:15:10|39945.9|39925.9|39950.9|39930.9|39955|39935|39945.9|39925.9|7
1722924920000|2024-08-06 06:15:20|39955|39935|39958.4|39938.4|39960|39940|39950.9|39930.9|2
1722924930000|2024-08-06 06:15:30|39960|39940|39955.9|39935.9|39960|39940|39955.9|39935.9|0
1722924940000|2024-08-06 06:15:40|39955|39935|39955.9|39935.9|39955.9|39935.9|39950.9|39930.9|2
1722924950000|2024-08-06 06:15:50|39954.2|39934.2|39945.9|39925.9|39954.2|39934.2|39945.9|39925.9|3
1722924960000|2024-08-06 06:16:00|39940.9|39920.9|39939.3|39919.3|39942.5|39922.5|39935|39915|3
1722924970000|2024-08-06 06:16:10|39940.9|39920.9|39929.2|39909.2|39941.8|39921.8|39929.2|39909.2|0
1722924980000|2024-08-06 06:16:20|39930.9|39910.9|39933.4|39913.4|39935.9|39915.9|39925.9|39905.9|3
1722924990000|2024-08-06 06:16:30|39935|39915|39945.9|39925.9|39950.9|39930.9|39932.5|39912.5|5
1722925000000|2024-08-06 06:16:40|39943.4|39923.4|39945.9|39925.9|39953.4|39933.4|39943.4|39923.4|9
1722925010000|2024-08-06 06:16:50|39945|39925|39929.2|39909.2|39945|39925|39929.2|39909.2|1
1722925020000|2024-08-06 06:17:00|39927.5|39907.5|39920|39900|39927.5|39907.5|39920|39900|3
1722925030000|2024-08-06 06:17:10|39919.2|39899.2|39919.2|39899.2|39920|39900|39917.5|39897.5|4
1722925040000|2024-08-06 06:17:20|39917.5|39897.5|39930.9|39910.9|39934.2|39914.2|39917.5|39897.5|12
1722925050000|2024-08-06 06:17:30|39932.5|39912.5|39940|39920|39940|39920|39927.5|39907.5|13
1722925060000|2024-08-06 06:17:40|39942.5|39922.5|39950|39930|39950.9|39930.9|39940.9|39920.9|1
1722925070000|2024-08-06 06:17:50|39950.9|39930.9|39947.5|39927.5|39952.5|39932.5|39945.9|39925.9|3
1722925080000|2024-08-06 06:18:00|39945|39925|39939.2|39919.2|39945|39925|39934.2|39914.2|5
1722925090000|2024-08-06 06:18:10|39940|39920|39942.5|39922.5|39949.3|39929.3|39940|39920|1
1722925100000|2024-08-06 06:18:20|39945|39925|39940.9|39920.9|39947.7|39927.7|39940.1|39920.1|2
1722925110000|2024-08-06 06:18:30|39942.6|39922.6|39944.2|39924.2|39945.9|39925.9|39942.4|39922.4|1
1722925120000|2024-08-06 06:18:40|39943.3|39923.3|39941.7|39921.7|39944.2|39924.2|39932.6|39912.6|0
1722925130000|2024-08-06 06:18:50|39940.1|39920.1|39954.2|39934.2|39955.1|39935.1|39939.2|39919.2|4
1722925140000|2024-08-06 06:19:00|39952.6|39932.6|39940.9|39920.9|39954.2|39934.2|39940.1|39920.1|1
1722925150000|2024-08-06 06:19:10|39939.2|39919.2|39932.6|39912.6|39942.6|39922.6|39929.2|39909.2|3
1722925160000|2024-08-06 06:19:20|39931.7|39911.7|39929.2|39909.2|39932.6|39912.6|39927.6|39907.6|0
1722925170000|2024-08-06 06:19:30|39930.9|39910.9|39927.6|39907.6|39934.2|39914.2|39927.6|39907.6|0
1722925180000|2024-08-06 06:19:40|39925.9|39905.9|39929.2|39909.2|39931.7|39911.7|39925.1|39905.1|0
1722925190000|2024-08-06 06:19:50|39930.1|39910.1|39937.4|39917.4|39939.2|39919.2|39930.1|39910.1|2
1722925200000|2024-08-06 06:20:00|39934.2|39914.2|39955.9|39935.9|39961.8|39941.8|39934.2|39914.2|10
1722925210000|2024-08-06 06:20:10|39957.6|39937.6|39957.6|39937.6|39964.2|39944.2|39955.9|39935.9|2
1722925220000|2024-08-06 06:20:20|39955.1|39935.1|39957.6|39937.6|39957.6|39937.6|39952.6|39932.6|1
1722925230000|2024-08-06 06:20:30|39958.4|39938.4|39964.2|39944.2|39965.9|39945.9|39957.6|39937.6|1
1722925240000|2024-08-06 06:20:40|39963.3|39943.3|39967.6|39947.6|39967.6|39947.6|39960.1|39940.1|3
1722925250000|2024-08-06 06:20:50|39970.1|39950.1|39983.4|39963.4|39990.1|39970.1|39970.1|39950.1|10
1722925260000|2024-08-06 06:21:00|39982.6|39962.6|39995.1|39975.1|39999.2|39979.2|39982.6|39962.6|14
1722925270000|2024-08-06 06:21:10|39997.6|39977.6|39995.9|39975.9|39999.2|39979.2|39995.1|39975.1|14
1722925280000|2024-08-06 06:21:20|39999.2|39979.2|40014.2|39994.2|40015.1|39995.1|39999.2|39979.2|13
1722925290000|2024-08-06 06:21:30|40010.1|39990.1|40012.6|39992.6|40013.4|39993.4|40005.9|39985.9|18
1722925300000|2024-08-06 06:21:40|40013.4|39993.4|40014.2|39994.2|40016.7|39996.7|40013.4|39993.4|2
1722925310000|2024-08-06 06:21:50|40015.1|39995.1|40011.7|39991.7|40016.7|39996.7|40010.1|39990.1|1
1722925320000|2024-08-06 06:22:00|40012.6|39992.6|40024.2|40004.2|40028.3|40008.3|40012.6|39992.6|4
1722925330000|2024-08-06 06:22:10|40025.1|40005.1|40050.9|40030.9|40052.6|40032.6|40025.1|40005.1|9
1722925340000|2024-08-06 06:22:20|40052.6|40032.6|40054.2|40034.2|40055.1|40035.1|40044.2|40024.2|9
1722925350000|2024-08-06 06:22:30|40052.6|40032.6|40045.1|40025.1|40052.6|40032.6|40042.6|40022.6|3
1722925360000|2024-08-06 06:22:40|40046.7|40026.7|40044.2|40024.2|40052.6|40032.6|40044.2|40024.2|2
1722925370000|2024-08-06 06:22:50|40045.9|40025.9|40047.6|40027.6|40050.1|40030.1|40042.4|40022.4|7
1722925380000|2024-08-06 06:23:00|40049.2|40029.2|40062.6|40042.6|40062.6|40042.6|40049.2|40029.2|6
1722925390000|2024-08-06 06:23:10|40060.1|40040.1|40064.2|40044.2|40065.1|40045.1|40059.2|40039.2|7
1722925400000|2024-08-06 06:23:20|40062.6|40042.6|40060.1|40040.1|40064.2|40044.2|40060.1|40040.1|1
1722925410000|2024-08-06 06:23:30|40058.5|40038.5|40061|40041|40061|40041|40049.2|40029.2|9
1722925420000|2024-08-06 06:23:40|40066|40046|40065.1|40045.1|40071|40051|40064.2|40044.2|8
1722925430000|2024-08-06 06:23:50|40064.2|40044.2|40079.3|40059.3|40079.3|40059.3|40064.2|40044.2|9
1722925440000|2024-08-06 06:24:00|40078.5|40058.5|40099.2|40079.2|40104.3|40084.3|40078.5|40058.5|24
1722925450000|2024-08-06 06:24:10|40101|40081|40086|40066|40101|40081|40085.1|40065.1|6
1722925460000|2024-08-06 06:24:20|40084.3|40064.3|40090.1|40070.1|40090.1|40070.1|40082.6|40062.6|6
1722925470000|2024-08-06 06:24:30|40091|40071|40111|40091|40111.8|40091.8|40091|40071|3
1722925480000|2024-08-06 06:24:40|40111.8|40091.8|40116|40096|40116.8|40096.8|40111|40091|3
1722925490000|2024-08-06 06:24:50|40117.7|40097.7|40136.8|40116.8|40136.8|40116.8|40117.7|40097.7|13
1722925500000|2024-08-06 06:25:00|40138.6|40118.6|40159.3|40139.3|40161.8|40141.8|40138.6|40118.6|8
1722925510000|2024-08-06 06:25:10|40161|40141|40162.7|40142.7|40166|40146|40156|40136|10
1722925520000|2024-08-06 06:25:20|40160.2|40140.2|40156.8|40136.8|40160.2|40140.2|40153.5|40133.5|3
1722925530000|2024-08-06 06:25:30|40161|40141|40162.7|40142.7|40162.7|40142.7|40154.3|40134.3|4
1722925540000|2024-08-06 06:25:40|40166|40146|40189.3|40169.3|40191.1|40171.1|40166|40146|19
1722925550000|2024-08-06 06:25:50|40190.2|40170.2|40195.1|40175.1|40198.5|40178.5|40189.3|40169.3|15
1722925560000|2024-08-06 06:26:00|40192.6|40172.6|40202.6|40182.6|40202.6|40182.6|40192.6|40172.6|35
1722925570000|2024-08-06 06:26:10|40201|40181|40197.7|40177.7|40205.2|40185.2|40197.7|40177.7|30
1722925580000|2024-08-06 06:26:20|40192.7|40172.7|40191.8|40171.8|40194.3|40174.3|40191.8|40171.8|15
1722925590000|2024-08-06 06:26:30|40191|40171|40183.6|40163.6|40197.7|40177.7|40183.6|40163.6|5
1722925600000|2024-08-06 06:26:40|40182.7|40162.7|40170.2|40150.2|40182.7|40162.7|40167.7|40147.7|3
1722925610000|2024-08-06 06:26:50|40168.6|40148.6|40159.3|40139.3|40169.5|40149.5|40151.2|40131.2|28
1722925620000|2024-08-06 06:27:00|40161|40141|40156|40136|40167.7|40147.7|40156|40136|21
1722925630000|2024-08-06 06:27:10|40156.8|40136.8|40166|40146|40166|40146|40156.8|40136.8|8
1722925640000|2024-08-06 06:27:20|40166.8|40146.8|40166.8|40146.8|40168.5|40148.5|40166|40146|4
1722925650000|2024-08-06 06:27:30|40166|40146|40166.8|40146.8|40170.2|40150.2|40163.6|40143.6|1
1722925660000|2024-08-06 06:27:40|40166|40146|40162.7|40142.7|40167.7|40147.7|40162.7|40142.7|0
1722925670000|2024-08-06 06:27:50|40160.2|40140.2|40165.2|40145.2|40165.2|40145.2|40156.9|40136.9|3
1722925680000|2024-08-06 06:28:00|40166.9|40146.9|40186|40166|40186|40166|40166.1|40146.1|5
1722925690000|2024-08-06 06:28:10|40187.7|40167.7|40194.4|40174.4|40203.5|40183.5|40187.7|40167.7|9
1722925700000|2024-08-06 06:28:20|40201.1|40181.1|40197.7|40177.7|40202.7|40182.7|40196.9|40176.9|2
1722925710000|2024-08-06 06:28:30|40196|40176|40187.7|40167.7|40196|40176|40185.2|40165.2|26
1722925720000|2024-08-06 06:28:40|40186.9|40166.9|40196.9|40176.9|40196.9|40176.9|40184.4|40164.4|5
1722925730000|2024-08-06 06:28:50|40197.7|40177.7|40191|40171|40200.2|40180.2|40189.4|40169.4|3
1722925740000|2024-08-06 06:29:00|40189.4|40169.4|40189.4|40169.4|40191.9|40171.9|40186.1|40166.1|1
1722925750000|2024-08-06 06:29:10|40192.7|40172.7|40196.9|40176.9|40200.1|40180.1|40189.4|40169.4|2
1722925760000|2024-08-06 06:29:20|40196|40176|40194.4|40174.4|40199.4|40179.4|40194.4|40174.4|2
1722925770000|2024-08-06 06:29:30|40196|40176|40199.4|40179.4|40199.4|40179.4|40194.4|40174.4|4
1722925780000|2024-08-06 06:29:40|40196.9|40176.9|40211.9|40191.9|40213.5|40193.5|40196.9|40176.9|1
1722925790000|2024-08-06 06:29:50|40213.5|40193.5|40212.7|40192.7|40221|40201|40211|40191|16
1722925800000|2024-08-06 06:30:00|40211|40191|40216|40196|40219.4|40199.4|40209.4|40189.4|9
1722925810000|2024-08-06 06:30:10|40221|40201|40194.4|40174.4|40221|40201|40194.4|40174.4|11
1722925820000|2024-08-06 06:30:20|40192.6|40172.6|40199.4|40179.4|40199.4|40179.4|40186|40166|6
1722925830000|2024-08-06 06:30:30|40200.2|40180.2|40206.9|40186.9|40208.5|40188.5|40200.2|40180.2|3
1722925840000|2024-08-06 06:30:40|40208.5|40188.5|40209.4|40189.4|40211|40191|40201|40181|6
1722925850000|2024-08-06 06:30:50|40207.7|40187.7|40201|40181|40209.4|40189.4|40201|40181|11
1722925860000|2024-08-06 06:31:00|40203.5|40183.5|40229.2|40209.2|40233.5|40213.5|40203.5|40183.5|17
1722925870000|2024-08-06 06:31:10|40225.1|40205.1|40224.4|40204.4|40236|40216|40224.4|40204.4|6
1722925880000|2024-08-06 06:31:20|40222.7|40202.7|40206.9|40186.9|40222.7|40202.7|40206.9|40186.9|0
1722925890000|2024-08-06 06:31:30|40206|40186|40209.4|40189.4|40209.4|40189.4|40201|40181|5
1722925900000|2024-08-06 06:31:40|40208.5|40188.5|40211|40191|40214.4|40194.4|40206|40186|11
1722925910000|2024-08-06 06:31:50|40209.4|40189.4|40201.9|40181.9|40209.4|40189.4|40201.9|40181.9|9
1722925920000|2024-08-06 06:32:00|40199.4|40179.4|40199.4|40179.4|40204.4|40184.4|40191|40171|5
1722925930000|2024-08-06 06:32:10|40201|40181|40211|40191|40211|40191|40191|40171|3
1722925940000|2024-08-06 06:32:20|40209.4|40189.4|40212.8|40192.8|40212.8|40192.8|40206|40186|8
1722925950000|2024-08-06 06:32:30|40214.4|40194.4|40221|40201|40221.9|40201.9|40214.4|40194.4|5
1722925960000|2024-08-06 06:32:40|40219.2|40199.2|40217.8|40197.8|40219.2|40199.2|40211|40191|22
1722925970000|2024-08-06 06:32:50|40218.6|40198.6|40235.3|40215.3|40235.3|40215.3|40218.6|40198.6|5
1722925980000|2024-08-06 06:33:00|40236.9|40216.9|40239.5|40219.5|40241.1|40221.1|40231.1|40211.1|11
1722925990000|2024-08-06 06:33:10|40241.1|40221.1|40236.1|40216.1|40241.1|40221.1|40234.5|40214.5|1
1722926000000|2024-08-06 06:33:20|40239.5|40219.5|40256.1|40236.1|40257|40237|40239.5|40219.5|14
1722926010000|2024-08-06 06:33:30|40255.4|40235.4|40259.5|40239.5|40262|40242|40254.5|40234.5|12
1722926020000|2024-08-06 06:33:40|40258.6|40238.6|40261.4|40241.4|40264.8|40244.8|40244.5|40224.5|113
1722926030000|2024-08-06 06:33:50|40260.5|40240.5|40271.1|40251.1|40272|40252|40258.9|40238.9|2
1722926040000|2024-08-06 06:34:00|40272.9|40252.9|40294.5|40274.5|40297.8|40277.8|40262|40242|52
1722926050000|2024-08-06 06:34:10|40293.6|40273.6|40284.5|40264.5|40293.6|40273.6|40279.5|40259.5|11
1722926060000|2024-08-06 06:34:20|40280.4|40260.4|40277.9|40257.9|40286.3|40266.3|40276.3|40256.3|20
1722926070000|2024-08-06 06:34:30|40277|40257|40282|40262|40282|40262|40267.9|40247.9|23
1722926080000|2024-08-06 06:34:40|40289.4|40269.4|40302|40282|40302|40282|40289.4|40269.4|10
1722926090000|2024-08-06 06:34:50|40304.5|40284.5|40299.5|40279.5|40306.1|40286.1|40299.5|40279.5|6
1722926100000|2024-08-06 06:35:00|40301.1|40281.1|40304.5|40284.5|40307|40287|40295.3|40275.3|22
1722926110000|2024-08-06 06:35:10|40303.6|40283.6|40308.6|40288.6|40313.6|40293.6|40301.1|40281.1|9
1722926120000|2024-08-06 06:35:20|40309.5|40289.5|40306.1|40286.1|40314.4|40294.4|40306.1|40286.1|11
1722926130000|2024-08-06 06:35:30|40305.3|40285.3|40318.6|40298.6|40318.6|40298.6|40301.1|40281.1|25
1722926140000|2024-08-06 06:35:40|40317.8|40297.8|40311.1|40291.1|40318.6|40298.6|40309.5|40289.5|8
1722926150000|2024-08-06 06:35:50|40309.4|40289.4|40299.5|40279.5|40311.1|40291.1|40296.1|40276.1|4
1722926160000|2024-08-06 06:36:00|40302|40282|40293.6|40273.6|40302|40282|40293.6|40273.6|4
1722926170000|2024-08-06 06:36:10|40292.8|40272.8|40276.9|40256.9|40292.8|40272.8|40276.9|40256.9|1
1722926180000|2024-08-06 06:36:20|40277.8|40257.8|40276.1|40256.1|40279.5|40259.5|40274.4|40254.4|19
1722926190000|2024-08-06 06:36:30|40271.1|40251.1|40271.9|40251.9|40272.9|40252.9|40267.8|40247.8|6
1722926200000|2024-08-06 06:36:40|40267.8|40247.8|40257.8|40237.8|40267.8|40247.8|40252.8|40232.8|8
1722926210000|2024-08-06 06:36:50|40255.3|40235.3|40237|40217|40255.3|40235.3|40234.5|40214.5|16
1722926220000|2024-08-06 06:37:00|40235.4|40215.4|40231.3|40211.3|40235.4|40215.4|40230.4|40210.4|6
1722926230000|2024-08-06 06:37:10|40229.7|40209.7|40227.9|40207.9|40231.3|40211.3|40223.8|40203.8|14
1722926240000|2024-08-06 06:37:20|40231.3|40211.3|40229.5|40209.5|40235.4|40215.4|40229.5|40209.5|2
1722926250000|2024-08-06 06:37:30|40228.7|40208.7|40228.8|40208.8|40229.5|40209.5|40218.8|40198.8|8
1722926260000|2024-08-06 06:37:40|40227.9|40207.9|40231.3|40211.3|40231.3|40211.3|40226.3|40206.3|2
1722926270000|2024-08-06 06:37:50|40230.4|40210.4|40226.3|40206.3|40231.3|40211.3|40226.3|40206.3|8
1722926280000|2024-08-06 06:38:00|40227.9|40207.9|40226.3|40206.3|40231.3|40211.3|40226.3|40206.3|2
1722926290000|2024-08-06 06:38:10|40225.4|40205.4|40214.5|40194.5|40225.4|40205.4|40214.5|40194.5|4
1722926300000|2024-08-06 06:38:20|40211.3|40191.3|40192|40172|40211.3|40191.3|40192|40172|3
1722926310000|2024-08-06 06:38:30|40192.9|40172.9|40204.5|40184.5|40204.5|40184.5|40192.9|40172.9|2
1722926320000|2024-08-06 06:38:40|40207|40187|40209.5|40189.5|40215.4|40195.4|40207|40187|5
1722926330000|2024-08-06 06:38:50|40207|40187|40206.2|40186.2|40209.5|40189.5|40206.2|40186.2|5
1722926340000|2024-08-06 06:39:00|40204.5|40184.5|40207|40187|40213.7|40193.7|40204.5|40184.5|0
1722926350000|2024-08-06 06:39:10|40206.2|40186.2|40200.4|40180.4|40208.7|40188.7|40200.4|40180.4|2
1722926360000|2024-08-06 06:39:20|40199.5|40179.5|40208.7|40188.7|40208.7|40188.7|40198.7|40178.7|3
1722926370000|2024-08-06 06:39:30|40211.9|40191.9|40212.8|40192.8|40214.5|40194.5|40208.7|40188.7|2
1722926380000|2024-08-06 06:39:40|40211.2|40191.2|40212.8|40192.8|40212.8|40192.8|40207.8|40187.8|1
1722926390000|2024-08-06 06:39:50|40213.7|40193.7|40217|40197|40218.7|40198.7|40208.7|40188.7|0
1722926400000|2024-08-06 06:40:00|40216.2|40196.2|40222.8|40202.8|40223.7|40203.7|40214.5|40194.5|2
1722926410000|2024-08-06 06:40:10|40224.5|40204.5|40218.7|40198.7|40224.5|40204.5|40215.4|40195.4|10
1722926420000|2024-08-06 06:40:20|40217|40197|40206.2|40186.2|40218.7|40198.7|40206.2|40186.2|0
1722926430000|2024-08-06 06:40:30|40204.5|40184.5|40196.2|40176.2|40204.5|40184.5|40196.2|40176.2|0
1722926440000|2024-08-06 06:40:40|40192.8|40172.8|40189.5|40169.5|40195.3|40175.3|40187.8|40167.8|2
1722926450000|2024-08-06 06:40:50|40191.2|40171.2|40194.5|40174.5|40196.9|40176.9|40188.7|40168.7|13
1722926460000|2024-08-06 06:41:00|40193.7|40173.7|40191.3|40171.3|40194.7|40174.7|40189.5|40169.5|4
1722926470000|2024-08-06 06:41:10|40189.7|40169.7|40183.8|40163.8|40189.7|40169.7|40183.8|40163.8|0
1722926480000|2024-08-06 06:41:20|40178.8|40158.8|40172.2|40152.2|40181.3|40161.3|40172.2|40152.2|25
1722926490000|2024-08-06 06:41:30|40170.4|40150.4|40167.9|40147.9|40171.3|40151.3|40167.9|40147.9|1
1722926500000|2024-08-06 06:41:40|40166.3|40146.3|40169.5|40149.5|40171.3|40151.3|40166.3|40146.3|0
1722926510000|2024-08-06 06:41:50|40167.9|40147.9|40153.8|40133.8|40169.5|40149.5|40153.8|40133.8|4
1722926520000|2024-08-06 06:42:00|40152|40132|40146.3|40126.3|40152|40132|40144.6|40124.6|4
1722926530000|2024-08-06 06:42:10|40144.6|40124.6|40141.3|40121.3|40146.3|40126.3|40141.3|40121.3|2
1722926540000|2024-08-06 06:42:20|40136.3|40116.3|40126.3|40106.3|40136.3|40116.3|40122.2|40102.2|5
1722926550000|2024-08-06 06:42:30|40127.2|40107.2|40131.3|40111.3|40131.3|40111.3|40126.3|40106.3|4
1722926560000|2024-08-06 06:42:40|40132.9|40112.9|40117.2|40097.2|40132.9|40112.9|40117.2|40097.2|4
1722926570000|2024-08-06 06:42:50|40118.8|40098.8|40117.9|40097.9|40120.4|40100.4|40110.4|40090.4|7
1722926580000|2024-08-06 06:43:00|40119.6|40099.6|40114.6|40094.6|40121.3|40101.3|40114.6|40094.6|2
1722926590000|2024-08-06 06:43:10|40110.4|40090.4|40110.4|40090.4|40111.3|40091.3|40107.9|40087.9|5
1722926600000|2024-08-06 06:43:20|40109.6|40089.6|40110.4|40090.4|40112.9|40092.9|40107.9|40087.9|7
1722926610000|2024-08-06 06:43:30|40109.6|40089.6|40104.6|40084.6|40112.1|40092.1|40104.6|40084.6|3
1722926620000|2024-08-06 06:43:40|40102.9|40082.9|40104.6|40084.6|40110.4|40090.4|40102.9|40082.9|4
1722926630000|2024-08-06 06:43:50|40105.4|40085.4|40090.4|40070.4|40106.3|40086.3|40090.4|40070.4|4
1722926640000|2024-08-06 06:44:00|40089.6|40069.6|40077.9|40057.9|40089.6|40069.6|40076.3|40056.3|8
1722926650000|2024-08-06 06:44:10|40079.6|40059.6|40076.3|40056.3|40081.3|40061.3|40076.3|40056.3|0
1722926660000|2024-08-06 06:44:20|40077.9|40057.9|40074.6|40054.6|40079.6|40059.6|40074.6|40054.6|4
1722926670000|2024-08-06 06:44:30|40073.7|40053.7|40074.6|40054.6|40079.6|40059.6|40072.9|40052.9|2
1722926680000|2024-08-06 06:44:40|40075.4|40055.4|40083.7|40063.7|40083.7|40063.7|40075.4|40055.4|3
1722926690000|2024-08-06 06:44:50|40086.9|40066.9|40077.9|40057.9|40086.9|40066.9|40077.9|40057.9|2
1722926700000|2024-08-06 06:45:00|40076.2|40056.2|40071.2|40051.2|40076.2|40056.2|40071.2|40051.2|7
1722926710000|2024-08-06 06:45:10|40074.6|40054.6|40074.6|40054.6|40077.1|40057.1|40074.6|40054.6|2
1722926720000|2024-08-06 06:45:20|40073.7|40053.7|40059.6|40039.6|40073.7|40053.7|40059.6|40039.6|2
1722926730000|2024-08-06 06:45:30|40058.7|40038.7|40055.4|40035.4|40058.7|40038.7|40052.1|40032.1|8
1722926740000|2024-08-06 06:45:40|40057.1|40037.1|40058.7|40038.7|40062.8|40042.8|40054.6|40034.6|5
1722926750000|2024-08-06 06:45:50|40054.6|40034.6|40049.6|40029.6|40054.6|40034.6|40046.3|40026.3|7
1722926760000|2024-08-06 06:46:00|40044.6|40024.6|40051.2|40031.2|40055.3|40035.3|40044.6|40024.6|14
1722926770000|2024-08-06 06:46:10|40049.6|40029.6|40067.8|40047.8|40067.8|40047.8|40049.6|40029.6|1
1722926780000|2024-08-06 06:46:20|40068.7|40048.7|40072.8|40052.8|40080.3|40060.3|40068.7|40048.7|15
1722926790000|2024-08-06 06:46:30|40070.3|40050.3|40078.7|40058.7|40078.7|40058.7|40065.3|40045.3|14
1722926800000|2024-08-06 06:46:40|40077.8|40057.8|40076.2|40056.2|40080.3|40060.3|40074.6|40054.6|8
1722926810000|2024-08-06 06:46:50|40074.6|40054.6|40088.7|40068.7|40088.7|40068.7|40073.7|40053.7|4
1722926820000|2024-08-06 06:47:00|40090.3|40070.3|40109.6|40089.6|40109.6|40089.6|40088.7|40068.7|9
1722926830000|2024-08-06 06:47:10|40112.1|40092.1|40115.5|40095.5|40115.5|40095.5|40112.1|40092.1|4
1722926840000|2024-08-06 06:47:20|40116.3|40096.3|40124.6|40104.6|40127.1|40107.1|40116.3|40096.3|3
1722926850000|2024-08-06 06:47:30|40125.5|40105.5|40133|40113|40133|40113|40124.6|40104.6|3
1722926860000|2024-08-06 06:47:40|40129.6|40109.6|40129.6|40109.6|40129.6|40109.6|40124.6|40104.6|3
1722926870000|2024-08-06 06:47:50|40128.7|40108.7|40114.6|40094.6|40128.7|40108.7|40114.6|40094.6|0
1722926880000|2024-08-06 06:48:00|40111.3|40091.3|40119.6|40099.6|40119.6|40099.6|40111.3|40091.3|1
1722926890000|2024-08-06 06:48:10|40122.1|40102.1|40127.1|40107.1|40131.2|40111.2|40122.1|40102.1|2
1722926900000|2024-08-06 06:48:20|40128.7|40108.7|40122.8|40102.8|40128.7|40108.7|40121.2|40101.2|0
1722926910000|2024-08-06 06:48:30|40121.2|40101.2|40103.7|40083.7|40121.2|40101.2|40102.8|40082.8|7
1722926920000|2024-08-06 06:48:40|40102.8|40082.8|40107.8|40087.8|40107.8|40087.8|40102.8|40082.8|1
1722926930000|2024-08-06 06:48:50|40102.8|40082.8|40098.7|40078.7|40104.6|40084.6|40098.7|40078.7|4
1722926940000|2024-08-06 06:49:00|40097.8|40077.8|40095.3|40075.3|40101.2|40081.2|40095.3|40075.3|14
1722926950000|2024-08-06 06:49:10|40092.8|40072.8|40092.8|40072.8|40094.6|40074.6|40089.6|40069.6|1
1722926960000|2024-08-06 06:49:20|40089.6|40069.6|40097.8|40077.8|40097.8|40077.8|40089.6|40069.6|0
1722926970000|2024-08-06 06:49:30|40099.5|40079.5|40099.6|40079.6|40103.7|40083.7|40097.8|40077.8|7
1722926980000|2024-08-06 06:49:40|40102.8|40082.8|40105.5|40085.5|40105.5|40085.5|40099.6|40079.6|3
1722926990000|2024-08-06 06:49:50|40108.7|40088.7|40122|40102|40122.8|40102.8|40108.7|40088.7|8
1722927000000|2024-08-06 06:50:00|40123.7|40103.7|40113|40093|40124.6|40104.6|40113|40093|0
1722927010000|2024-08-06 06:50:10|40111.2|40091.2|40097.1|40077.1|40111.2|40091.2|40097.1|40077.1|1
1722927020000|2024-08-06 06:50:20|40094.6|40074.6|40097.8|40077.8|40097.8|40077.8|40088.8|40068.8|6
1722927030000|2024-08-06 06:50:30|40098.7|40078.7|40105.5|40085.5|40107.8|40087.8|40098.7|40078.7|7
1722927040000|2024-08-06 06:50:40|40104.6|40084.6|40115.5|40095.5|40115.5|40095.5|40104.6|40084.6|3
1722927050000|2024-08-06 06:50:50|40118.7|40098.7|40112.8|40092.8|40118.7|40098.7|40112.8|40092.8|6
1722927060000|2024-08-06 06:51:00|40113.7|40093.7|40122.8|40102.8|40122.8|40102.8|40113.7|40093.7|0
1722927070000|2024-08-06 06:51:10|40123.7|40103.7|40139.6|40119.6|40139.6|40119.6|40123.7|40103.7|5
1722927080000|2024-08-06 06:51:20|40140.5|40120.5|40137.8|40117.8|40142.8|40122.8|40135.5|40115.5|10
1722927090000|2024-08-06 06:51:30|40139.5|40119.5|40157.8|40137.8|40157.8|40137.8|40139.5|40119.5|17
1722927100000|2024-08-06 06:51:40|40158.7|40138.7|40167.1|40147.1|40167.1|40147.1|40158.7|40138.7|13
1722927110000|2024-08-06 06:51:50|40166.2|40146.2|40164.6|40144.6|40169.6|40149.6|40163.7|40143.7|1
1722927120000|2024-08-06 06:52:00|40163.7|40143.7|40147.8|40127.8|40164.6|40144.6|40147.8|40127.8|10
1722927130000|2024-08-06 06:52:10|40146.2|40126.2|40139.6|40119.6|40146.2|40126.2|40132.8|40112.8|6
1722927140000|2024-08-06 06:52:20|40137.8|40117.8|40142.8|40122.8|40142.8|40122.8|40134.6|40114.6|5
1722927150000|2024-08-06 06:52:30|40143.7|40123.7|40147.8|40127.8|40148.7|40128.7|40141.2|40121.2|3
1722927160000|2024-08-06 06:52:40|40151.2|40131.2|40161.2|40141.2|40162.1|40142.1|40151.2|40131.2|0
1722927170000|2024-08-06 06:52:50|40163|40143|40163.7|40143.7|40163.7|40143.7|40158|40138|1
1722927180000|2024-08-06 06:53:00|40162.9|40142.9|40164.6|40144.6|40164.6|40144.6|40159.6|40139.6|2
1722927190000|2024-08-06 06:53:10|40162.9|40142.9|40162.9|40142.9|40164.6|40144.6|40159.6|40139.6|5
1722927200000|2024-08-06 06:53:20|40159.6|40139.6|40147.9|40127.9|40159.6|40139.6|40144.6|40124.6|0
1722927210000|2024-08-06 06:53:30|40144.6|40124.6|40143.7|40123.7|40149.6|40129.6|40137.9|40117.9|0
1722927220000|2024-08-06 06:53:40|40144.6|40124.6|40144.6|40124.6|40146.2|40126.2|40142.9|40122.9|1
1722927230000|2024-08-06 06:53:50|40146.2|40126.2|40151.2|40131.2|40151.2|40131.2|40146.2|40126.2|2
1722927240000|2024-08-06 06:54:00|40152.1|40132.1|40151.2|40131.2|40153.7|40133.7|40149.6|40129.6|3
1722927250000|2024-08-06 06:54:10|40149.6|40129.6|40158.7|40138.7|40158.7|40138.7|40148.7|40128.7|4
1722927260000|2024-08-06 06:54:20|40161.2|40141.2|40148.7|40128.7|40162.9|40142.9|40148.7|40128.7|5
1722927270000|2024-08-06 06:54:30|40147.9|40127.9|40132.1|40112.1|40147.9|40127.9|40132.1|40112.1|0
1722927280000|2024-08-06 06:54:40|40130.5|40110.5|40119.6|40099.6|40130.5|40110.5|40119.6|40099.6|9
1722927290000|2024-08-06 06:54:50|40118.7|40098.7|40114.6|40094.6|40118.7|40098.7|40109.6|40089.6|8
1722927300000|2024-08-06 06:55:00|40112.9|40092.9|40122.9|40102.9|40122.9|40102.9|40112.9|40092.9|7
1722927310000|2024-08-06 06:55:10|40123.7|40103.7|40134.6|40114.6|40136.2|40116.2|40123.7|40103.7|12
1722927320000|2024-08-06 06:55:20|40136.2|40116.2|40137.1|40117.1|40139.6|40119.6|40135.5|40115.5|4
1722927330000|2024-08-06 06:55:30|40139.6|40119.6|40139.6|40119.6|40139.6|40119.6|40131.2|40111.2|31
1722927340000|2024-08-06 06:55:40|40140.5|40120.5|40132.1|40112.1|40144.6|40124.6|40132.1|40112.1|3
1722927350000|2024-08-06 06:55:50|40133.7|40113.7|40132.9|40112.9|40139.6|40119.6|40132.9|40112.9|35
1722927360000|2024-08-06 06:56:00|40129.6|40109.6|40119.6|40099.6|40129.6|40109.6|40117.1|40097.1|4
1722927370000|2024-08-06 06:56:10|40118.7|40098.7|40114.6|40094.6|40118.7|40098.7|40109.6|40089.6|5
1722927380000|2024-08-06 06:56:20|40113.7|40093.7|40109.6|40089.6|40113.7|40093.7|40109.6|40089.6|5
1722927390000|2024-08-06 06:56:30|40108.7|40088.7|40115.5|40095.5|40115.5|40095.5|40108.7|40088.7|9
1722927400000|2024-08-06 06:56:40|40114.6|40094.6|40119.6|40099.6|40119.6|40099.6|40114.6|40094.6|3
1722927410000|2024-08-06 06:56:50|40118.7|40098.7|40114.6|40094.6|40118.7|40098.7|40104.6|40084.6|11
1722927420000|2024-08-06 06:57:00|40112.9|40092.9|40115.5|40095.5|40116.4|40096.4|40107.1|40087.1|41
1722927430000|2024-08-06 06:57:10|40116.4|40096.4|40128.7|40108.7|40129.6|40109.6|40116.4|40096.4|13
1722927440000|2024-08-06 06:57:20|40129.6|40109.6|40138.7|40118.7|40138.7|40118.7|40128.7|40108.7|9
1722927450000|2024-08-06 06:57:30|40139.6|40119.6|40144.6|40124.6|40149.6|40129.6|40139.6|40119.6|9
1722927460000|2024-08-06 06:57:40|40143|40123|40143|40123|40149.6|40129.6|40140.5|40120.5|0
1722927470000|2024-08-06 06:57:50|40140.5|40120.5|40148|40128|40148|40128|40140.5|40120.5|0
1722927480000|2024-08-06 06:58:00|40146.4|40126.4|40119.6|40099.6|40148|40128|40119.6|40099.6|4
1722927490000|2024-08-06 06:58:10|40118.8|40098.8|40120.5|40100.5|40120.5|40100.5|40116.3|40096.3|4
1722927500000|2024-08-06 06:58:20|40123.8|40103.8|40123.8|40103.8|40127.9|40107.9|40122|40102|3
1722927510000|2024-08-06 06:58:30|40122.9|40102.9|40126.3|40106.3|40134.6|40114.6|40122.9|40102.9|6
1722927520000|2024-08-06 06:58:40|40127.9|40107.9|40122.9|40102.9|40127.9|40107.9|40122.9|40102.9|1
1722927530000|2024-08-06 06:58:50|40119.6|40099.6|40119.6|40099.6|40122.9|40102.9|40117.9|40097.9|2
1722927540000|2024-08-06 06:59:00|40118.8|40098.8|40124.6|40104.6|40124.6|40104.6|40117.9|40097.9|5
1722927550000|2024-08-06 06:59:10|40123.8|40103.8|40121.3|40101.3|40128.8|40108.8|40121.3|40101.3|4
1722927560000|2024-08-06 06:59:20|40120.4|40100.4|40097.9|40077.9|40120.4|40100.4|40097|40077|21
1722927570000|2024-08-06 06:59:30|40098.8|40078.8|40098.8|40078.8|40100.4|40080.4|40092.9|40072.9|9
1722927580000|2024-08-06 06:59:40|40101.3|40081.3|40097.9|40077.9|40107|40087|40097.9|40077.9|2
1722927590000|2024-08-06 06:59:50|40098.8|40078.8|40097.9|40077.9|40104.6|40084.6|40096.3|40076.3|8
1722927600000|2024-08-06 07:00:00|40099.5|40079.5|40113.8|40093.8|40113.8|40093.8|40097.9|40077.9|48
1722927610000|2024-08-06 07:00:10|40120.4|40100.4|40128.8|40108.8|40132.9|40112.9|40120.4|40100.4|21
1722927620000|2024-08-06 07:00:20|40127.9|40107.9|40102.9|40082.9|40127.9|40107.9|40102.9|40082.9|21
1722927630000|2024-08-06 07:00:30|40102|40082|40102.9|40082.9|40103.8|40083.8|40097.9|40077.9|7
1722927640000|2024-08-06 07:00:40|40102|40082|40113.8|40093.8|40117.9|40097.9|40097.9|40077.9|14
1722927650000|2024-08-06 07:00:50|40112.9|40092.9|40123.8|40103.8|40123.8|40103.8|40112.9|40092.9|5
1722927660000|2024-08-06 07:01:00|40124.6|40104.6|40112.9|40092.9|40127.9|40107.9|40111.3|40091.3|9
1722927670000|2024-08-06 07:01:10|40111.3|40091.3|40107.9|40087.9|40112.9|40092.9|40107.9|40087.9|3
1722927680000|2024-08-06 07:01:20|40104.6|40084.6|40132.9|40112.9|40137.9|40117.9|40103.8|40083.8|5
1722927690000|2024-08-06 07:01:30|40131.1|40111.1|40139.6|40119.6|40139.6|40119.6|40127.9|40107.9|15
1722927700000|2024-08-06 07:01:40|40138.8|40118.8|40144.6|40124.6|40150.4|40130.4|40137|40117|6
1722927710000|2024-08-06 07:01:50|40143.8|40123.8|40116.3|40096.3|40143.8|40123.8|40116.3|40096.3|8
1722927720000|2024-08-06 07:02:00|40114.6|40094.6|40112.9|40092.9|40126.4|40106.4|40112.9|40092.9|11
1722927730000|2024-08-06 07:02:10|40112.1|40092.1|40114.6|40094.6|40121.4|40101.4|40111.3|40091.3|3
1722927740000|2024-08-06 07:02:20|40119.6|40099.6|40146.4|40126.4|40146.4|40126.4|40119.6|40099.6|19
1722927750000|2024-08-06 07:02:30|40145.5|40125.5|40172.9|40152.9|40172.9|40152.9|40143|40123|7
1722927760000|2024-08-06 07:02:40|40174.5|40154.5|40179.7|40159.7|40183.8|40163.8|40167.2|40147.2|9
1722927770000|2024-08-06 07:02:50|40177.2|40157.2|40147.9|40127.9|40177.2|40157.2|40144.7|40124.7|5
1722927780000|2024-08-06 07:03:00|40146.3|40126.3|40159.7|40139.7|40159.7|40139.7|40144.7|40124.7|9
1722927790000|2024-08-06 07:03:10|40161.3|40141.3|40177.9|40157.9|40177.9|40157.9|40161.3|40141.3|4
1722927800000|2024-08-06 07:03:20|40179.5|40159.5|40169.7|40149.7|40179.5|40159.5|40169.7|40149.7|8
1722927810000|2024-08-06 07:03:30|40171.3|40151.3|40170.5|40150.5|40171.3|40151.3|40159.7|40139.7|11
1722927820000|2024-08-06 07:03:40|40173.8|40153.8|40194.7|40174.7|40194.7|40174.7|40173.8|40153.8|19
1722927830000|2024-08-06 07:03:50|40196.3|40176.3|40191.3|40171.3|40196.3|40176.3|40189.7|40169.7|2
1722927840000|2024-08-06 07:04:00|40189.7|40169.7|40196.3|40176.3|40196.3|40176.3|40186.3|40166.3|5
1722927850000|2024-08-06 07:04:10|40197.2|40177.2|40199.7|40179.7|40201.3|40181.3|40197.2|40177.2|3
1722927860000|2024-08-06 07:04:20|40201.3|40181.3|40203.8|40183.8|40203.8|40183.8|40198.8|40178.8|1
1722927870000|2024-08-06 07:04:30|40202.2|40182.2|40201.3|40181.3|40204.7|40184.7|40201.3|40181.3|4
1722927880000|2024-08-06 07:04:40|40199.7|40179.7|40194.7|40174.7|40199.7|40179.7|40194.7|40174.7|2
1722927890000|2024-08-06 07:04:50|40189.7|40169.7|40179.7|40159.7|40189.7|40169.7|40174.7|40154.7|8
1722927900000|2024-08-06 07:05:00|40178.8|40158.8|40159.5|40139.5|40178.8|40158.8|40159.5|40139.5|5
1722927910000|2024-08-06 07:05:10|40157.9|40137.9|40164.7|40144.7|40170.5|40150.5|40156.3|40136.3|4
1722927920000|2024-08-06 07:05:20|40163|40143|40153.8|40133.8|40163|40143|40153.8|40133.8|14
1722927930000|2024-08-06 07:05:30|40152.2|40132.2|40142.2|40122.2|40152.2|40132.2|40142.2|40122.2|4
1722927940000|2024-08-06 07:05:40|40139.7|40119.7|40132.2|40112.2|40139.7|40119.7|40126.3|40106.3|14
1722927950000|2024-08-06 07:05:50|40134.7|40114.7|40147.9|40127.9|40147.9|40127.9|40133.8|40113.8|3
1722927960000|2024-08-06 07:06:00|40148.8|40128.8|40158.8|40138.8|40161.3|40141.3|40147.9|40127.9|8
1722927970000|2024-08-06 07:06:10|40159.7|40139.7|40179.7|40159.7|40179.7|40159.7|40156.3|40136.3|4
1722927980000|2024-08-06 07:06:20|40181.3|40161.3|40189.7|40169.7|40189.7|40169.7|40181.3|40161.3|6
1722927990000|2024-08-06 07:06:30|40191.3|40171.3|40193.8|40173.8|40194.7|40174.7|40191.3|40171.3|1
1722928000000|2024-08-06 07:06:40|40192.9|40172.9|40176.3|40156.3|40192.9|40172.9|40175.4|40155.4|1
1722928010000|2024-08-06 07:06:50|40177.2|40157.2|40187.2|40167.2|40187.2|40167.2|40177.2|40157.2|4
1722928020000|2024-08-06 07:07:00|40186.3|40166.3|40194.7|40174.7|40194.7|40174.7|40184.7|40164.7|8
1722928030000|2024-08-06 07:07:10|40196.3|40176.3|40208.9|40188.9|40209.7|40189.7|40196.3|40176.3|6
1722928040000|2024-08-06 07:07:20|40211.4|40191.4|40224.7|40204.7|40224.7|40204.7|40210.5|40190.5|9
1722928050000|2024-08-06 07:07:30|40225.5|40205.5|40219.7|40199.7|40225.5|40205.5|40218.1|40198.1|8
1722928060000|2024-08-06 07:07:40|40218.8|40198.8|40212.2|40192.2|40218.8|40198.8|40211.3|40191.3|1
1722928070000|2024-08-06 07:07:50|40214.7|40194.7|40229.7|40209.7|40231.4|40211.4|40211.3|40191.3|9
1722928080000|2024-08-06 07:08:00|40230.6|40210.6|40249.6|40229.6|40249.6|40229.6|40230.6|40210.6|2
1722928090000|2024-08-06 07:08:10|40246.3|40226.3|40243.8|40223.8|40251.3|40231.3|40242.2|40222.2|4
1722928100000|2024-08-06 07:08:20|40242.9|40222.9|40232.9|40212.9|40242.9|40222.9|40232.9|40212.9|6
1722928110000|2024-08-06 07:08:30|40231.3|40211.3|40252.9|40232.9|40252.9|40232.9|40229.7|40209.7|11
1722928120000|2024-08-06 07:08:40|40253.8|40233.8|40251.2|40231.2|40256.3|40236.3|40251.2|40231.2|3
1722928130000|2024-08-06 07:08:50|40247.9|40227.9|40244.7|40224.7|40247.9|40227.9|40240.4|40220.4|2
1722928140000|2024-08-06 07:09:00|40247.9|40227.9|40227.9|40207.9|40252.9|40232.9|40227.9|40207.9|6
1722928150000|2024-08-06 07:09:10|40226.3|40206.3|40224.7|40204.7|40226.3|40206.3|40216.3|40196.3|5
1722928160000|2024-08-06 07:09:20|40228.1|40208.1|40236.3|40216.3|40237.2|40217.2|40228.1|40208.1|2
1722928170000|2024-08-06 07:09:30|40237.2|40217.2|40253.8|40233.8|40253.8|40233.8|40236.3|40216.3|9
1722928180000|2024-08-06 07:09:40|40254.7|40234.7|40263.1|40243.1|40263.9|40243.9|40254.7|40234.7|1
1722928190000|2024-08-06 07:09:50|40261.4|40241.4|40263.1|40243.1|40265.6|40245.6|40259.7|40239.7|5
1722928200000|2024-08-06 07:10:00|40261.3|40241.3|40281.3|40261.3|40288.8|40268.8|40259.7|40239.7|54
1722928210000|2024-08-06 07:10:10|40277.9|40257.9|40248.8|40228.8|40277.9|40257.9|40248.8|40228.8|7
1722928220000|2024-08-06 07:10:20|40247.9|40227.9|40238.8|40218.8|40247.9|40227.9|40234.6|40214.6|9
1722928230000|2024-08-06 07:10:30|40239.7|40219.7|40271.3|40251.3|40271.3|40251.3|40239.7|40219.7|5
1722928240000|2024-08-06 07:10:40|40272.2|40252.2|40272.9|40252.9|40276.3|40256.3|40271.3|40251.3|2
1722928250000|2024-08-06 07:10:50|40271.3|40251.3|40270.4|40250.4|40275.4|40255.4|40266.3|40246.3|2
1722928260000|2024-08-06 07:11:00|40272.9|40252.9|40261.3|40241.3|40276.3|40256.3|40258.8|40238.8|3
1722928270000|2024-08-06 07:11:10|40262.9|40242.9|40278.8|40258.8|40281.3|40261.3|40262.9|40242.9|4
1722928280000|2024-08-06 07:11:20|40277.9|40257.9|40281.3|40261.3|40282.1|40262.1|40275.4|40255.4|13
1722928290000|2024-08-06 07:11:30|40282.9|40262.9|40259.6|40239.6|40282.9|40262.9|40259.6|40239.6|6
1722928300000|2024-08-06 07:11:40|40258.7|40238.7|40266.2|40246.2|40269.6|40249.6|40257.8|40237.8|1
1722928310000|2024-08-06 07:11:50|40264.6|40244.6|40261.2|40241.2|40264.6|40244.6|40259.6|40239.6|5
1722928320000|2024-08-06 07:12:00|40259.6|40239.6|40264.6|40244.6|40268.7|40248.7|40255.4|40235.4|6
1722928330000|2024-08-06 07:12:10|40263.7|40243.7|40261.2|40241.2|40263.7|40243.7|40254.6|40234.6|4
1722928340000|2024-08-06 07:12:20|40256.2|40236.2|40269.6|40249.6|40270.4|40250.4|40251.2|40231.2|4
1722928350000|2024-08-06 07:12:30|40273.7|40253.7|40275.3|40255.3|40276.2|40256.2|40273.7|40253.7|1
1722928360000|2024-08-06 07:12:40|40273.7|40253.7|40271.2|40251.2|40274.6|40254.6|40271.2|40251.2|9
1722928370000|2024-08-06 07:12:50|40269.6|40249.6|40250.3|40230.3|40270.3|40250.3|40250.3|40230.3|15
1722928380000|2024-08-06 07:13:00|40247.1|40227.1|40258|40238|40259.6|40239.6|40241.2|40221.2|11
1722928390000|2024-08-06 07:13:10|40259.6|40239.6|40247.1|40227.1|40259.6|40239.6|40247.1|40227.1|2
1722928400000|2024-08-06 07:13:20|40248|40228|40253|40233|40254.6|40234.6|40247.1|40227.1|3
1722928410000|2024-08-06 07:13:30|40254.6|40234.6|40266.2|40246.2|40266.2|40246.2|40253|40233|1
1722928420000|2024-08-06 07:13:40|40264.6|40244.6|40246.2|40226.2|40264.6|40244.6|40244.6|40224.6|4
1722928430000|2024-08-06 07:13:50|40244.6|40224.6|40259.6|40239.6|40261.2|40241.2|40244.6|40224.6|8
1722928440000|2024-08-06 07:14:00|40257.1|40237.1|40266.2|40246.2|40267.8|40247.8|40253|40233|13
1722928450000|2024-08-06 07:14:10|40268.7|40248.7|40269.6|40249.6|40274.6|40254.6|40268.7|40248.7|3
1722928460000|2024-08-06 07:14:20|40271.3|40251.3|40269.6|40249.6|40274.6|40254.6|40269.6|40249.6|1
1722928470000|2024-08-06 07:14:30|40267.1|40247.1|40246.2|40226.2|40267.1|40247.1|40246.2|40226.2|4
1722928480000|2024-08-06 07:14:40|40244.6|40224.6|40249.6|40229.6|40254.6|40234.6|40244.6|40224.6|1
1722928490000|2024-08-06 07:14:50|40250.5|40230.5|40259.6|40239.6|40259.6|40239.6|40249.6|40229.6|9
1722928500000|2024-08-06 07:15:00|40263|40243|40291.2|40271.2|40291.2|40271.2|40263|40243|10
1722928510000|2024-08-06 07:15:10|40289.6|40269.6|40296.2|40276.2|40306.2|40286.2|40289.6|40269.6|12
1722928520000|2024-08-06 07:15:20|40294.6|40274.6|40299.6|40279.6|40299.6|40279.6|40286.2|40266.2|12
1722928530000|2024-08-06 07:15:30|40300.5|40280.5|40316.2|40296.2|40317.1|40297.1|40300.5|40280.5|27
1722928540000|2024-08-06 07:15:40|40315.3|40295.3|40317.1|40297.1|40317.1|40297.1|40312.1|40292.1|6
1722928550000|2024-08-06 07:15:50|40318|40298|40319.6|40299.6|40326.2|40306.2|40317.1|40297.1|19
1722928560000|2024-08-06 07:16:00|40316.2|40296.2|40317.1|40297.1|40317.1|40297.1|40308.7|40288.7|17
1722928570000|2024-08-06 07:16:10|40318.7|40298.7|40327.1|40307.1|40327.1|40307.1|40318.7|40298.7|3
1722928580000|2024-08-06 07:16:20|40326.2|40306.2|40341.2|40321.2|40342.1|40322.1|40326.2|40306.2|10
1722928590000|2024-08-06 07:16:30|40339.6|40319.6|40346.2|40326.2|40346.2|40326.2|40336.2|40316.2|5
1722928600000|2024-08-06 07:16:40|40342.1|40322.1|40343.7|40323.7|40343.7|40323.7|40339.6|40319.6|6
1722928610000|2024-08-06 07:16:50|40344.6|40324.6|40349.6|40329.6|40349.6|40329.6|40341.2|40321.2|12
1722928620000|2024-08-06 07:17:00|40347.1|40327.1|40351.2|40331.2|40353.7|40333.7|40347.1|40327.1|10
1722928630000|2024-08-06 07:17:10|40352.1|40332.1|40351.2|40331.2|40353|40333|40349.6|40329.6|3
1722928640000|2024-08-06 07:17:20|40352.1|40332.1|40351.2|40331.2|40354.6|40334.6|40349.6|40329.6|0
1722928650000|2024-08-06 07:17:30|40352.1|40332.1|40357.1|40337.1|40358.7|40338.7|40350.5|40330.5|7
1722928660000|2024-08-06 07:17:40|40356.2|40336.2|40351.2|40331.2|40356.2|40336.2|40351.2|40331.2|16
1722928670000|2024-08-06 07:17:50|40349.6|40329.6|40345.3|40325.3|40349.6|40329.6|40345.3|40325.3|6
1722928680000|2024-08-06 07:18:00|40344.5|40324.5|40346.2|40326.2|40348|40328|40341.2|40321.2|11
1722928690000|2024-08-06 07:18:10|40348|40328|40354.6|40334.6|40356.2|40336.2|40348|40328|5
1722928700000|2024-08-06 07:18:20|40357.1|40337.1|40338|40318|40362.1|40342.1|40338|40318|8
1722928710000|2024-08-06 07:18:30|40331.2|40311.2|40326.2|40306.2|40331.2|40311.2|40326.2|40306.2|3
1722928720000|2024-08-06 07:18:40|40324.6|40304.6|40318.7|40298.7|40324.6|40304.6|40317.9|40297.9|3
1722928730000|2024-08-06 07:18:50|40317.9|40297.9|40326.2|40306.2|40333|40313|40317.9|40297.9|4
1722928740000|2024-08-06 07:19:00|40327.1|40307.1|40324.6|40304.6|40327.1|40307.1|40322.1|40302.1|3
1722928750000|2024-08-06 07:19:10|40326.2|40306.2|40301.2|40281.2|40326.2|40306.2|40301.2|40281.2|5
1722928760000|2024-08-06 07:19:20|40297.9|40277.9|40312.1|40292.1|40312.1|40292.1|40296.2|40276.2|4
1722928770000|2024-08-06 07:19:30|40314.6|40294.6|40316.2|40296.2|40323|40303|40314.6|40294.6|2
1722928780000|2024-08-06 07:19:40|40315.4|40295.4|40316.2|40296.2|40316.2|40296.2|40311.2|40291.2|5
1722928790000|2024-08-06 07:19:50|40314.6|40294.6|40334.6|40314.6|40334.6|40314.6|40314.6|40294.6|11
1722928800000|2024-08-06 07:20:00|40333.7|40313.7|40327.1|40307.1|40339.6|40319.6|40327.1|40307.1|1
1722928810000|2024-08-06 07:20:10|40326.2|40306.2|40326.2|40306.2|40329.6|40309.6|40324.6|40304.6|1
1722928820000|2024-08-06 07:20:20|40327.1|40307.1|40326.2|40306.2|40329.6|40309.6|40324.6|40304.6|1
1722928830000|2024-08-06 07:20:30|40325.5|40305.5|40324.6|40304.6|40328.7|40308.7|40324.6|40304.6|2
1722928840000|2024-08-06 07:20:40|40327.1|40307.1|40334.6|40314.6|40337.9|40317.9|40327.1|40307.1|5
1722928850000|2024-08-06 07:20:50|40336.2|40316.2|40336.2|40316.2|40336.2|40316.2|40336.2|40316.2|3
1722928860000|2024-08-06 07:21:00|40337.1|40317.1|40346.2|40326.2|40346.2|40326.2|40336.2|40316.2|8
1722928870000|2024-08-06 07:21:10|40343.7|40323.7|40339.6|40319.6|40344.6|40324.6|40338|40318|0
1722928880000|2024-08-06 07:21:20|40337.1|40317.1|40336.2|40316.2|40337.1|40317.1|40330.5|40310.5|4
1722928890000|2024-08-06 07:21:30|40338|40318|40340.5|40320.5|40340.5|40320.5|40334.6|40314.6|4
1722928900000|2024-08-06 07:21:40|40342.1|40322.1|40334.6|40314.6|40342.1|40322.1|40325.4|40305.4|16
1722928910000|2024-08-06 07:21:50|40335.5|40315.5|40336.2|40316.2|40344.6|40324.6|40334.6|40314.6|1
1722928920000|2024-08-06 07:22:00|40337.1|40317.1|40333|40313|40339.6|40319.6|40332.1|40312.1|5
1722928930000|2024-08-06 07:22:10|40331.2|40311.2|40339.6|40319.6|40341.2|40321.2|40330.4|40310.4|4
1722928940000|2024-08-06 07:22:20|40337.1|40317.1|40326.2|40306.2|40337.1|40317.1|40326.2|40306.2|7
1722928950000|2024-08-06 07:22:30|40327.1|40307.1|40327.1|40307.1|40329.6|40309.6|40322.1|40302.1|2
1722928960000|2024-08-06 07:22:40|40326.2|40306.2|40323|40303|40326.2|40306.2|40323|40303|3
1722928970000|2024-08-06 07:22:50|40322.1|40302.1|40312.1|40292.1|40322.1|40302.1|40308.7|40288.7|13
1722928980000|2024-08-06 07:23:00|40313.7|40293.7|40306.3|40286.3|40323.8|40303.8|40306.3|40286.3|13
1722928990000|2024-08-06 07:23:10|40304.6|40284.6|40294.6|40274.6|40304.6|40284.6|40293|40273|6
1722929000000|2024-08-06 07:23:20|40293|40273|40297.1|40277.1|40297.1|40277.1|40292.1|40272.1|2
1722929010000|2024-08-06 07:23:30|40291.3|40271.3|40286.3|40266.3|40291.3|40271.3|40286.3|40266.3|10
1722929020000|2024-08-06 07:23:40|40285.4|40265.4|40288|40268|40289.6|40269.6|40283|40263|5
1722929030000|2024-08-06 07:23:50|40287.1|40267.1|40288|40268|40291.3|40271.3|40287.1|40267.1|2
1722929040000|2024-08-06 07:24:00|40287.1|40267.1|40277|40257|40287.1|40267.1|40273.8|40253.8|16
1722929050000|2024-08-06 07:24:10|40275.4|40255.4|40286.3|40266.3|40286.3|40266.3|40274.5|40254.5|5
1722929060000|2024-08-06 07:24:20|40289.5|40269.5|40289.5|40269.5|40293.6|40273.6|40289.5|40269.5|1
1722929070000|2024-08-06 07:24:30|40287.9|40267.9|40292.9|40272.9|40292.9|40272.9|40286.3|40266.3|1
1722929080000|2024-08-06 07:24:40|40291.3|40271.3|40284.5|40264.5|40292.9|40272.9|40284.5|40264.5|3
1722929090000|2024-08-06 07:24:50|40283.6|40263.6|40277.9|40257.9|40283.6|40263.6|40277.9|40257.9|3
1722929100000|2024-08-06 07:25:00|40277|40257|40277.9|40257.9|40277.9|40257.9|40277|40257|0
1722929110000|2024-08-06 07:25:10|40277|40257|40274.5|40254.5|40277|40257|40274.5|40254.5|7
1722929120000|2024-08-06 07:25:20|40275.4|40255.4|40274.5|40254.5|40277|40257|40274.5|40254.5|4
1722929130000|2024-08-06 07:25:30|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|5
1722929140000|2024-08-06 07:25:40|||||||||7
1722929150000|2024-08-06 07:25:50|40271.9|40251.9|40272.6|40252.6|40273.5|40253.5|40271.9|40251.9|20
1722929160000|2024-08-06 07:26:00|40273.5|40253.5|40276.9|40256.9|40276.9|40256.9|40271|40251|2
1722929170000|2024-08-06 07:26:10|40278.5|40258.5|40272.6|40252.6|40278.5|40258.5|40272.6|40252.6|6
1722929190000|2024-08-06 07:26:30|40271.9|40251.9|40270.3|40250.3|40271.9|40251.9|40270.3|40250.3|10
1722929200000|2024-08-06 07:26:40|||||||||1
1722929210000|2024-08-06 07:26:50|40273.5|40253.5|40276|40256|40276|40256|40271|40251|5
1722929220000|2024-08-06 07:27:00|40276.9|40256.9|40270.3|40250.3|40278.5|40258.5|40270.3|40250.3|4
1722929230000|2024-08-06 07:27:10|40269.4|40249.4|40268.5|40248.5|40269.4|40249.4|40266.9|40246.9|1
1722929240000|2024-08-06 07:27:20|40267.6|40247.6|40266|40246|40271|40251|40266|40246|1
1722929250000|2024-08-06 07:27:30|40271|40251|40266|40246|40271|40251|40266|40246|1
1722929260000|2024-08-06 07:27:40|40268.5|40248.5|40266|40246|40268.5|40248.5|40266|40246|4
1722929270000|2024-08-06 07:27:50|40265.1|40245.1|40232.8|40212.8|40265.1|40245.1|40232.8|40212.8|14
1722929280000|2024-08-06 07:28:00|40228.7|40208.7|40227.8|40207.8|40236|40216|40226.2|40206.2|13
1722929290000|2024-08-06 07:28:10|40226.2|40206.2|40223.7|40203.7|40226.2|40206.2|40217.8|40197.8|6
1722929300000|2024-08-06 07:28:20|40224.5|40204.5|40231|40211|40231|40211|40224.5|40204.5|26
1722929310000|2024-08-06 07:28:30|40229.4|40209.4|40226.9|40206.9|40229.4|40209.4|40226.9|40206.9|2
1722929320000|2024-08-06 07:28:40|40229.4|40209.4|40229.4|40209.4|40231|40211|40229.4|40209.4|3
1722929330000|2024-08-06 07:28:50|40230.3|40210.3|40226.9|40206.9|40234.4|40214.4|40226|40206|3
1722929340000|2024-08-06 07:29:00|40228.5|40208.5|40225.3|40205.3|40228.5|40208.5|40224.4|40204.4|0
1722929350000|2024-08-06 07:29:10|40223.7|40203.7|40229.4|40209.4|40229.4|40209.4|40223.7|40203.7|2
1722929360000|2024-08-06 07:29:20|40231|40211|40232.8|40212.8|40237.8|40217.8|40231|40211|11
1722929370000|2024-08-06 07:29:30|40231.9|40211.9|40230.4|40210.4|40232.8|40212.8|40227.8|40207.8|5
1722929380000|2024-08-06 07:29:40|40229.5|40209.5|40242|40222|40243.7|40223.7|40229.5|40209.5|5
1722929390000|2024-08-06 07:29:50|40242.8|40222.8|40232.8|40212.8|40242.8|40222.8|40232.8|40212.8|15
1722929400000|2024-08-06 07:30:00|40234.5|40214.5|40237.8|40217.8|40239.4|40219.4|40232.8|40212.8|11
1722929410000|2024-08-06 07:30:10|40238.7|40218.7|40262.8|40242.8|40264.5|40244.5|40238.7|40218.7|5
1722929420000|2024-08-06 07:30:20|40264.5|40244.5|40271.2|40251.2|40273.7|40253.7|40264.5|40244.5|1
1722929430000|2024-08-06 07:30:30|40269.5|40249.5|40250.3|40230.3|40269.5|40249.5|40250.3|40230.3|5
1722929440000|2024-08-06 07:30:40|40249.4|40229.4|40248.7|40228.7|40250.3|40230.3|40244.4|40224.4|2
1722929450000|2024-08-06 07:30:50|40250.3|40230.3|40241.2|40221.2|40252.8|40232.8|40241.2|40221.2|5
1722929460000|2024-08-06 07:31:00|40242.8|40222.8|40241.2|40221.2|40247|40227|40241.2|40221.2|0
1722929470000|2024-08-06 07:31:10|40239.4|40219.4|40242.8|40222.8|40244.4|40224.4|40237.8|40217.8|2
1722929480000|2024-08-06 07:31:20|40244.4|40224.4|40253.7|40233.7|40253.7|40233.7|40242.8|40222.8|3
1722929490000|2024-08-06 07:31:30|40251.2|40231.2|40240.3|40220.3|40251.2|40231.2|40240.3|40220.3|4
1722929500000|2024-08-06 07:31:40|40239.4|40219.4|40225.3|40205.3|40239.4|40219.4|40225.3|40205.3|5
1722929510000|2024-08-06 07:31:50|40224.4|40204.4|40223.5|40203.5|40224.4|40204.4|40223.5|40203.5|2
1722929520000|2024-08-06 07:32:00|40226|40206|40226|40206|40226|40206|40221|40201|5
1722929540000|2024-08-06 07:32:20|40225.2|40205.2|40226.9|40206.9|40226.9|40206.9|40221|40201|3
1722929550000|2024-08-06 07:32:30|40227.8|40207.8|40226|40206|40230.2|40210.2|40226|40206|0
1722929560000|2024-08-06 07:32:40|40223.5|40203.5|40226.9|40206.9|40226.9|40206.9|40221|40201|2
1722929570000|2024-08-06 07:32:50|40226.1|40206.1|40240.2|40220.2|40240.2|40220.2|40226.1|40206.1|2
1722929580000|2024-08-06 07:33:00|40238.6|40218.6|40236.9|40216.9|40241.9|40221.9|40236.9|40216.9|3
1722929590000|2024-08-06 07:33:10|40237.8|40217.8|40227.8|40207.8|40237.8|40217.8|40227.8|40207.8|0
1722929600000|2024-08-06 07:33:20|40222.8|40202.8|40227.8|40207.8|40227.8|40207.8|40221.1|40201.1|0
1722929610000|2024-08-06 07:33:30|40229.4|40209.4|40226.1|40206.1|40234.4|40214.4|40226.1|40206.1|1
1722929620000|2024-08-06 07:33:40|40225.2|40205.2|40227.8|40207.8|40227.8|40207.8|40221.1|40201.1|2
1722929630000|2024-08-06 07:33:50|40226.9|40206.9|40227.8|40207.8|40231.1|40211.1|40226.1|40206.1|1
1722929640000|2024-08-06 07:34:00|40226.1|40206.1|40229.4|40209.4|40229.4|40209.4|40226.1|40206.1|0
1722929650000|2024-08-06 07:34:10|40228.6|40208.6|40226.1|40206.1|40231.1|40211.1|40226.1|40206.1|0
1722929660000|2024-08-06 07:34:20|40223.6|40203.6|40222.7|40202.7|40223.6|40203.6|40221.1|40201.1|3
1722929670000|2024-08-06 07:34:30|40221.8|40201.8|40222.7|40202.7|40222.7|40202.7|40220.2|40200.2|0
1722929680000|2024-08-06 07:34:40|40223.6|40203.6|40221.1|40201.1|40223.6|40203.6|40221.1|40201.1|1
1722929690000|2024-08-06 07:34:50|40219.4|40199.4|40219.4|40199.4|40219.4|40199.4|40219.4|40199.4|12
1722929700000|2024-08-06 07:35:00|||||||||10
1722929710000|2024-08-06 07:35:10|40212.7|40192.7|40202.8|40182.8|40212.7|40192.7|40202.8|40182.8|3
1722929720000|2024-08-06 07:35:20|40204.4|40184.4|40197.8|40177.8|40208.6|40188.6|40197.8|40177.8|12
1722929730000|2024-08-06 07:35:30|40194.6|40174.6|40181.9|40161.9|40197.8|40177.8|40181.9|40161.9|2
1722929740000|2024-08-06 07:35:40|40180.2|40160.2|40171.9|40151.9|40180.2|40160.2|40167.8|40147.8|8
1722929750000|2024-08-06 07:35:50|40171.1|40151.1|40171.1|40151.1|40171.1|40151.1|40166.1|40146.1|0
1722929760000|2024-08-06 07:36:00|40166.9|40146.9|40166.1|40146.1|40168.6|40148.6|40166.1|40146.1|4
1722929770000|2024-08-06 07:36:10|40164.4|40144.4|40156.1|40136.1|40164.4|40144.4|40156.1|40136.1|3
1722929780000|2024-08-06 07:36:20|40153.6|40133.6|40154.4|40134.4|40154.4|40134.4|40151.9|40131.9|4
1722929790000|2024-08-06 07:36:30|40156.9|40136.9|40161.1|40141.1|40161.9|40141.9|40156.9|40136.9|2
1722929800000|2024-08-06 07:36:40|40158.6|40138.6|40164.4|40144.4|40164.4|40144.4|40158.6|40138.6|3
1722929810000|2024-08-06 07:36:50|40166.1|40146.1|40161.9|40141.9|40166.9|40146.9|40161.9|40141.9|6
1722929820000|2024-08-06 07:37:00|40161.1|40141.1|40161.1|40141.1|40161.1|40141.1|40156.1|40136.1|3
1722929830000|2024-08-06 07:37:10|40162.8|40142.8|40175.3|40155.3|40175.3|40155.3|40162.8|40142.8|4
1722929840000|2024-08-06 07:37:20|40176.2|40156.2|40176.9|40156.9|40179.4|40159.4|40173.6|40153.6|4
1722929850000|2024-08-06 07:37:30|40176.1|40156.1|40172.8|40152.8|40176.1|40156.1|40171.2|40151.2|4
1722929860000|2024-08-06 07:37:40|40171.2|40151.2|40169.5|40149.5|40174.5|40154.5|40169.5|40149.5|0
1722929870000|2024-08-06 07:37:50|40172|40152|40162|40142|40172.8|40152.8|40162|40142|12
1722929880000|2024-08-06 07:38:00|40162.8|40142.8|40167.8|40147.8|40167.8|40147.8|40157.8|40137.8|7
1722929890000|2024-08-06 07:38:10|40166.2|40146.2|40162.8|40142.8|40166.2|40146.2|40162.8|40142.8|0
1722929900000|2024-08-06 07:38:20|40167|40147|40176.3|40156.3|40176.3|40156.3|40167|40147|11
1722929910000|2024-08-06 07:38:30|40178|40158|40177.8|40157.8|40179.6|40159.6|40177.8|40157.8|0
1722929920000|2024-08-06 07:38:40|40178.7|40158.7|40186.2|40166.2|40186.2|40166.2|40178.7|40158.7|4
1722929930000|2024-08-06 07:38:50|40189.5|40169.5|40198.7|40178.7|40198.7|40178.7|40189.5|40169.5|3
1722929940000|2024-08-06 07:39:00|40196.2|40176.2|40192.8|40172.8|40196.2|40176.2|40189.6|40169.6|3
1722929950000|2024-08-06 07:39:10|40192.1|40172.1|40187.8|40167.8|40192.8|40172.8|40186.1|40166.1|0
1722929960000|2024-08-06 07:39:20|40186.2|40166.2|40181.2|40161.2|40186.2|40166.2|40179.6|40159.6|0
1722929970000|2024-08-06 07:39:30|40179.6|40159.6|40178.7|40158.7|40179.6|40159.6|40173.7|40153.7|3
1722929980000|2024-08-06 07:39:40|40179.6|40159.6|40182.8|40162.8|40186.2|40166.2|40179.6|40159.6|2
1722929990000|2024-08-06 07:39:50|40183.7|40163.7|40177.8|40157.8|40186.2|40166.2|40177.8|40157.8|1
1722930000000|2024-08-06 07:40:00|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|2
1722930010000|2024-08-06 07:40:10|40167.8|40147.8|40167.8|40147.8|40169.5|40149.5|40167.8|40147.8|2
1722930020000|2024-08-06 07:40:20|40169.6|40149.6|40167.8|40147.8|40171.2|40151.2|40167.8|40147.8|0
1722930030000|2024-08-06 07:40:30|40167|40147|40157|40137|40167|40147|40157|40137|3
1722930040000|2024-08-06 07:40:40|40157.8|40137.8|40151.2|40131.2|40157.8|40137.8|40147.8|40127.8|3
1722930050000|2024-08-06 07:40:50|40152.8|40132.8|40156.2|40136.2|40157.1|40137.1|40152.8|40132.8|2
1722930060000|2024-08-06 07:41:00|40155.3|40135.3|40156.2|40136.2|40156.2|40136.2|40152.8|40132.8|0
1722930070000|2024-08-06 07:41:10|40154.5|40134.5|40152.8|40132.8|40154.5|40134.5|40151.2|40131.2|3
1722930080000|2024-08-06 07:41:20|40153.7|40133.7|40148.7|40128.7|40157.8|40137.8|40148.7|40128.7|5
1722930090000|2024-08-06 07:41:30|40143.7|40123.7|40142.8|40122.8|40146.2|40126.2|40142.8|40122.8|6
1722930100000|2024-08-06 07:41:40|40143.7|40123.7|40151.2|40131.2|40151.2|40131.2|40142.8|40122.8|1
1722930110000|2024-08-06 07:41:50|40153|40133|40168|40148|40168|40148|40153|40133|5
1722930120000|2024-08-06 07:42:00|40169.6|40149.6|40167.8|40147.8|40169.6|40149.6|40166.2|40146.2|4
1722930130000|2024-08-06 07:42:10|40166.2|40146.2|40168.7|40148.7|40168.7|40148.7|40165.3|40145.3|4
1722930140000|2024-08-06 07:42:20|40170.3|40150.3|40166.2|40146.2|40171.2|40151.2|40163.7|40143.7|7
1722930150000|2024-08-06 07:42:30|40167.1|40147.1|40183.7|40163.7|40183.7|40163.7|40167.1|40147.1|4
1722930160000|2024-08-06 07:42:40|40186.2|40166.2|40189.6|40169.6|40194.6|40174.6|40186.2|40166.2|2
1722930170000|2024-08-06 07:42:50|40191.2|40171.2|40195.4|40175.4|40195.4|40175.4|40191.2|40171.2|1
1722930180000|2024-08-06 07:43:00|40196.2|40176.2|40203|40183|40203|40183|40195.4|40175.4|4
1722930190000|2024-08-06 07:43:10|40204.6|40184.6|40215.4|40195.4|40215.4|40195.4|40204.6|40184.6|1
1722930200000|2024-08-06 07:43:20|40218|40198|40221.2|40201.2|40223.7|40203.7|40218|40198|2
1722930210000|2024-08-06 07:43:30|40226.2|40206.2|40238.7|40218.7|40238.7|40218.7|40226.2|40206.2|8
1722930220000|2024-08-06 07:43:40|40237.9|40217.9|40237.9|40217.9|40237.9|40217.9|40236.2|40216.2|0
1722930230000|2024-08-06 07:43:50|40236.2|40216.2|40239.6|40219.6|40239.6|40219.6|40236.2|40216.2|1
1722930240000|2024-08-06 07:44:00|40238.7|40218.7|40244.6|40224.6|40244.6|40224.6|40237.1|40217.1|0
1722930250000|2024-08-06 07:44:10|40245.5|40225.5|40248.7|40228.7|40252.1|40232.1|40244.6|40224.6|0
1722930260000|2024-08-06 07:44:20|40249.6|40229.6|40244.6|40224.6|40249.6|40229.6|40244.6|40224.6|0
1722930270000|2024-08-06 07:44:30|40243|40223|40244.6|40224.6|40246.2|40226.2|40243|40223|3
1722930280000|2024-08-06 07:44:40|40246.4|40226.4|40249.6|40229.6|40249.6|40229.6|40246.4|40226.4|3
1722930290000|2024-08-06 07:44:50|40245.5|40225.5|40230.4|40210.4|40245.5|40225.5|40230.4|40210.4|4
1722930300000|2024-08-06 07:45:00|40228.7|40208.7|40203.7|40183.7|40228.7|40208.7|40203.7|40183.7|14
1722930310000|2024-08-06 07:45:10|40201.2|40181.2|40192.9|40172.9|40203.7|40183.7|40192.9|40172.9|1
1722930320000|2024-08-06 07:45:20|40192|40172|40182.9|40162.9|40192|40172|40182.9|40162.9|7
1722930330000|2024-08-06 07:45:30|40181.2|40161.2|40180.4|40160.4|40181.2|40161.2|40180.4|40160.4|1
1722930340000|2024-08-06 07:45:40|40179.5|40159.5|40171.2|40151.2|40179.5|40159.5|40171.2|40151.2|8
1722930350000|2024-08-06 07:45:50|40172.9|40152.9|40182.1|40162.1|40182.1|40162.1|40172.9|40152.9|4
1722930360000|2024-08-06 07:46:00|40183.7|40163.7|40192.9|40172.9|40192.9|40172.9|40182.9|40162.9|4
1722930370000|2024-08-06 07:46:10|40193.7|40173.7|40205.4|40185.4|40205.4|40185.4|40193.7|40173.7|11
1722930380000|2024-08-06 07:46:20|40206.2|40186.2|40219.6|40199.6|40219.6|40199.6|40203.7|40183.7|2
1722930390000|2024-08-06 07:46:30|40220.5|40200.5|40221.2|40201.2|40223.7|40203.7|40220.4|40200.4|0
1722930400000|2024-08-06 07:46:40|40220.4|40200.4|40212.9|40192.9|40220.4|40200.4|40212.9|40192.9|0
1722930410000|2024-08-06 07:46:50|40211.2|40191.2|40201.2|40181.2|40211.2|40191.2|40198.7|40178.7|3
1722930420000|2024-08-06 07:47:00|40200.4|40180.4|40200.4|40180.4|40201.2|40181.2|40197.9|40177.9|1
1722930430000|2024-08-06 07:47:10|40198.7|40178.7|40201.2|40181.2|40201.2|40181.2|40196.2|40176.2|1
1722930440000|2024-08-06 07:47:20|40202.1|40182.1|40202.9|40182.9|40203.7|40183.7|40201.2|40181.2|0
1722930450000|2024-08-06 07:47:30|40201.2|40181.2|40211.3|40191.3|40211.3|40191.3|40201.2|40181.2|2
1722930460000|2024-08-06 07:47:40|40215.4|40195.4|40216.3|40196.3|40217.9|40197.9|40212.9|40192.9|1
1722930470000|2024-08-06 07:47:50|40217.9|40197.9|40216.3|40196.3|40219.6|40199.6|40216.3|40196.3|5
1722930480000|2024-08-06 07:48:00|40215.4|40195.4|40215.4|40195.4|40219.6|40199.6|40215.4|40195.4|1
1722930490000|2024-08-06 07:48:10|40214.5|40194.5|40187.9|40167.9|40214.5|40194.5|40187.9|40167.9|2
1722930500000|2024-08-06 07:48:20|40186.3|40166.3|40192.9|40172.9|40193.8|40173.8|40184.6|40164.6|1
1722930510000|2024-08-06 07:48:30|40193.8|40173.8|40192.9|40172.9|40196.3|40176.3|40192.9|40172.9|2
1722930520000|2024-08-06 07:48:40|40193.8|40173.8|40197.9|40177.9|40197.9|40177.9|40192.9|40172.9|2
1722930530000|2024-08-06 07:48:50|40194.5|40174.5|40195.4|40175.4|40195.4|40175.4|40192.9|40172.9|0
1722930540000|2024-08-06 07:49:00|40197|40177|40192.9|40172.9|40197|40177|40192.9|40172.9|1
1722930550000|2024-08-06 07:49:10|40191.3|40171.3|40187.9|40167.9|40191.3|40171.3|40187.9|40167.9|4
1722930560000|2024-08-06 07:49:20|40183.8|40163.8|40196.3|40176.3|40196.3|40176.3|40183.8|40163.8|15
1722930570000|2024-08-06 07:49:30|40195.4|40175.4|40212.9|40192.9|40212.9|40192.9|40191.3|40171.3|17
1722930580000|2024-08-06 07:49:40|40216.3|40196.3|40213|40193|40216.3|40196.3|40208.8|40188.8|29
1722930590000|2024-08-06 07:49:50|40214.6|40194.6|40209.6|40189.6|40214.6|40194.6|40208.8|40188.8|1
1722930600000|2024-08-06 07:50:00|40211.3|40191.3|40208.8|40188.8|40211.3|40191.3|40206.3|40186.3|0
1722930610000|2024-08-06 07:50:10|40207.1|40187.1|40222.9|40202.9|40222.9|40202.9|40203.8|40183.8|5
1722930620000|2024-08-06 07:50:20|40227.3|40207.3|40222.9|40202.9|40229.6|40209.6|40222.9|40202.9|12
1722930630000|2024-08-06 07:50:30|40225.4|40205.4|40221.1|40201.1|40229.6|40209.6|40221.1|40201.1|4
1722930640000|2024-08-06 07:50:40|40217.9|40197.9|40229.6|40209.6|40229.6|40209.6|40216.3|40196.3|1
1722930650000|2024-08-06 07:50:50|40230.5|40210.5|40232.1|40212.1|40232.1|40212.1|40230.5|40210.5|1
1722930660000|2024-08-06 07:51:00|40233.8|40213.8|40250.4|40230.4|40250.4|40230.4|40233.8|40213.8|4
1722930670000|2024-08-06 07:51:10|40248.8|40228.8|40241.3|40221.3|40248.8|40228.8|40237.1|40217.1|4
1722930680000|2024-08-06 07:51:20|40243|40223|40251.3|40231.3|40254.6|40234.6|40243|40223|11
1722930690000|2024-08-06 07:51:30|40250.4|40230.4|40261.3|40241.3|40261.3|40241.3|40250.4|40230.4|8
1722930700000|2024-08-06 07:51:40|40259.5|40239.5|40259.5|40239.5|40261.3|40241.3|40258.8|40238.8|0
1722930710000|2024-08-06 07:51:50|40259.6|40239.6|40254.6|40234.6|40262.9|40242.9|40252|40232|12
1722930720000|2024-08-06 07:52:00|40255.5|40235.5|40256.3|40236.3|40258.8|40238.8|40255.5|40235.5|6
1722930730000|2024-08-06 07:52:10|40257.9|40237.9|40261.3|40241.3|40261.3|40241.3|40257.9|40237.9|5
1722930740000|2024-08-06 07:52:20|40260.4|40240.4|40257.9|40237.9|40261.3|40241.3|40257.9|40237.9|1
1722930750000|2024-08-06 07:52:30|40256.3|40236.3|40245.4|40225.4|40256.3|40236.3|40245.4|40225.4|1
1722930760000|2024-08-06 07:52:40|40244.5|40224.5|40243.8|40223.8|40244.5|40224.5|40238.8|40218.8|0
1722930770000|2024-08-06 07:52:50|40241.3|40221.3|40246.3|40226.3|40247.9|40227.9|40239.7|40219.7|2
1722930780000|2024-08-06 07:53:00|40247|40227|40238.8|40218.8|40247|40227|40237.9|40217.9|4
1722930790000|2024-08-06 07:53:10|40241.3|40221.3|40241.3|40221.3|40241.3|40221.3|40241.3|40221.3|0
1722930800000|2024-08-06 07:53:20|40240.4|40220.4|40225.4|40205.4|40240.4|40220.4|40224.5|40204.5|7
1722930810000|2024-08-06 07:53:30|40224.5|40204.5|40212.2|40192.2|40224.5|40204.5|40212.2|40192.2|11
1722930820000|2024-08-06 07:53:40|40209.7|40189.7|40201.3|40181.3|40209.7|40189.7|40201.3|40181.3|3
1722930830000|2024-08-06 07:53:50|40197.2|40177.2|40197.9|40177.9|40198.8|40178.8|40193.8|40173.8|8
1722930840000|2024-08-06 07:54:00|40201.3|40181.3|40197.9|40177.9|40201.3|40181.3|40197.9|40177.9|1
1722930850000|2024-08-06 07:54:10|40199.7|40179.7|40187.2|40167.2|40201.3|40181.3|40187.2|40167.2|3
1722930860000|2024-08-06 07:54:20|40188.9|40168.9|40191.3|40171.3|40194.7|40174.7|40188.9|40168.9|6
1722930870000|2024-08-06 07:54:30|40189.7|40169.7|40184.7|40164.7|40189.7|40169.7|40184.7|40164.7|1
1722930880000|2024-08-06 07:54:40|40182.9|40162.9|40170.4|40150.4|40182.9|40162.9|40168.8|40148.8|4
1722930890000|2024-08-06 07:54:50|40168.8|40148.8|40171.3|40151.3|40171.3|40151.3|40163.8|40143.8|11
1722930900000|2024-08-06 07:55:00|40172.2|40152.2|40184.7|40164.7|40184.7|40164.7|40172.2|40152.2|0
1722930910000|2024-08-06 07:55:10|40183.8|40163.8|40176.3|40156.3|40183.8|40163.8|40176.3|40156.3|1
1722930920000|2024-08-06 07:55:20|40175.4|40155.4|40167.2|40147.2|40175.4|40155.4|40164.7|40144.7|6
1722930930000|2024-08-06 07:55:30|40168|40148|40165.4|40145.4|40168.8|40148.8|40165.4|40145.4|0
1722930940000|2024-08-06 07:55:40|40161.3|40141.3|40153.8|40133.8|40161.3|40141.3|40148.8|40128.8|7
1722930950000|2024-08-06 07:55:50|40161.3|40141.3|40161.3|40141.3|40161.3|40141.3|40161.3|40141.3|0
1722930960000|2024-08-06 07:56:00|40166.3|40146.3|40178.8|40158.8|40178.8|40158.8|40166.3|40146.3|4
1722930970000|2024-08-06 07:56:10|40179.7|40159.7|40181.3|40161.3|40181.3|40161.3|40176.3|40156.3|0
1722930980000|2024-08-06 07:56:20|40180.4|40160.4|40181.3|40161.3|40181.3|40161.3|40177.9|40157.9|0
1722930990000|2024-08-06 07:56:30|40180.4|40160.4|40172.2|40152.2|40182.2|40162.2|40172.2|40152.2|3
1722931000000|2024-08-06 07:56:40|40171.3|40151.3|40174.7|40154.7|40174.7|40154.7|40169.7|40149.7|6
1722931010000|2024-08-06 07:56:50|40177.9|40157.9|40182.9|40162.9|40187.9|40167.9|40177.9|40157.9|14
1722931020000|2024-08-06 07:57:00|40180.4|40160.4|40185.4|40165.4|40185.4|40165.4|40177.9|40157.9|7
1722931030000|2024-08-06 07:57:10|40183.8|40163.8|40181.3|40161.3|40183.8|40163.8|40172.9|40152.9|15
1722931040000|2024-08-06 07:57:20|40182.9|40162.9|40181.3|40161.3|40182.9|40162.9|40181.3|40161.3|0
1722931050000|2024-08-06 07:57:30|40182.9|40162.9|40183.8|40163.8|40183.8|40163.8|40182.9|40162.9|7
1722931060000|2024-08-06 07:57:40|40185.4|40165.4|40182.9|40162.9|40192.1|40172.1|40182.9|40162.9|5
1722931070000|2024-08-06 07:57:50|40180.4|40160.4|40171.3|40151.3|40180.4|40160.4|40167.9|40147.9|7
1722931080000|2024-08-06 07:58:00|40172.9|40152.9|40184.7|40164.7|40185.6|40165.6|40171.3|40151.3|5
1722931090000|2024-08-06 07:58:10|40188.1|40168.1|40194.7|40174.7|40194.7|40174.7|40188.1|40168.1|0
1722931100000|2024-08-06 07:58:20|40193.8|40173.8|40209.7|40189.7|40209.7|40189.7|40193.8|40173.8|1
1722931110000|2024-08-06 07:58:30|40212.2|40192.2|40214.7|40194.7|40214.7|40194.7|40212.2|40192.2|0
1722931120000|2024-08-06 07:58:40|40221.3|40201.3|40216.3|40196.3|40221.3|40201.3|40216.3|40196.3|12
1722931130000|2024-08-06 07:58:50|40214.7|40194.7|40214.7|40194.7|40218.8|40198.8|40213.8|40193.8|1
1722931140000|2024-08-06 07:59:00|40213.8|40193.8|40210.6|40190.6|40218.1|40198.1|40210.6|40190.6|3
1722931150000|2024-08-06 07:59:10|40212.2|40192.2|40213.1|40193.1|40213.1|40193.1|40207.2|40187.2|4
1722931160000|2024-08-06 07:59:20|40213.9|40193.9|40221.3|40201.3|40226.3|40206.3|40213.9|40193.9|7
1722931170000|2024-08-06 07:59:30|40219.6|40199.6|40209.7|40189.7|40221.3|40201.3|40209.7|40189.7|4
1722931180000|2024-08-06 07:59:40|40208.1|40188.1|40206.3|40186.3|40209.7|40189.7|40206.3|40186.3|2
1722931190000|2024-08-06 07:59:50|40205.4|40185.4|40202.9|40182.9|40207.9|40187.9|40202.9|40182.9|7
1722931200000|2024-08-06 08:00:00|40207.9|40187.9|40231.3|40211.3|40231.3|40211.3|40207.9|40187.9|7
1722931210000|2024-08-06 08:00:10|40233.1|40213.1|40202.9|40182.9|40233.1|40213.1|40202.9|40182.9|29
1722931220000|2024-08-06 08:00:20|40200.4|40180.4|40202.9|40182.9|40202.9|40182.9|40200.4|40180.4|15
1722931230000|2024-08-06 08:00:30|40201.3|40181.3|40200.4|40180.4|40202.9|40182.9|40200.4|40180.4|4
1722931240000|2024-08-06 08:00:40|||||||||23
1722931250000|2024-08-06 08:00:50|40195.4|40175.4|40151.2|40131.2|40195.4|40175.4|40151.2|40131.2|15
1722931260000|2024-08-06 08:01:00|40156.2|40136.2|40152.1|40132.1|40162.1|40142.1|40148.7|40128.7|14
1722931270000|2024-08-06 08:01:10|40148.7|40128.7|40149.6|40129.6|40156.2|40136.2|40146.2|40126.2|12
1722931280000|2024-08-06 08:01:20|40151.2|40131.2|40142.1|40122.1|40151.2|40131.2|40137.1|40117.1|8
1722931290000|2024-08-06 08:01:30|40143.7|40123.7|40146.2|40126.2|40146.2|40126.2|40141.2|40121.2|6
1722931300000|2024-08-06 08:01:40|40144.6|40124.6|40143.7|40123.7|40145.3|40125.3|40143.7|40123.7|7
1722931310000|2024-08-06 08:01:50|40144.6|40124.6|40162.1|40142.1|40162.1|40142.1|40143.7|40123.7|22
1722931320000|2024-08-06 08:02:00|40162.9|40142.9|40166.2|40146.2|40167.1|40147.1|40162.1|40142.1|16
1722931330000|2024-08-06 08:02:10|40167.1|40147.1|40176.2|40156.2|40176.2|40156.2|40167.1|40147.1|8
1722931340000|2024-08-06 08:02:20|40177.1|40157.1|40175.3|40155.3|40178.7|40158.7|40173.7|40153.7|4
1722931350000|2024-08-06 08:02:30|40177|40157|40189.6|40169.6|40189.6|40169.6|40175.3|40155.3|5
1722931360000|2024-08-06 08:02:40|40191.2|40171.2|40186.2|40166.2|40194.6|40174.6|40182.1|40162.1|9
1722931370000|2024-08-06 08:02:50|40185.3|40165.3|40176.2|40156.2|40186.2|40166.2|40176.2|40156.2|6
1722931380000|2024-08-06 08:03:00|40177.8|40157.8|40225.5|40205.5|40225.5|40205.5|40177.8|40157.8|8
1722931390000|2024-08-06 08:03:10|40228|40208|40240.5|40220.5|40240.5|40220.5|40228|40208|6
1722931400000|2024-08-06 08:03:20|40241.3|40221.3|40241.3|40221.3|40246.3|40226.3|40241.3|40221.3|6
1722931410000|2024-08-06 08:03:30|40243|40223|40241.3|40221.3|40243.8|40223.8|40238.8|40218.8|6
1722931420000|2024-08-06 08:03:40|40240.5|40220.5|40229.6|40209.6|40240.5|40220.5|40226.2|40206.2|9
1722931430000|2024-08-06 08:03:50|40226.2|40206.2|40214.6|40194.6|40226.2|40206.2|40214.6|40194.6|7
1722931440000|2024-08-06 08:04:00|40216.2|40196.2|40204.7|40184.7|40216.2|40196.2|40198.8|40178.8|5
1722931450000|2024-08-06 08:04:10|40203|40183|40184.6|40164.6|40203|40183|40184.6|40164.6|12
1722931460000|2024-08-06 08:04:20|40183|40163|40187.2|40167.2|40188.8|40168.8|40183|40163|3
1722931470000|2024-08-06 08:04:30|40186.3|40166.3|40168.8|40148.8|40186.3|40166.3|40168.8|40148.8|10
1722931480000|2024-08-06 08:04:40|40166.3|40146.3|40164.7|40144.7|40168.8|40148.8|40163.8|40143.8|6
1722931490000|2024-08-06 08:04:50|40166.3|40146.3|40161.3|40141.3|40168.8|40148.8|40161.3|40141.3|2
1722931500000|2024-08-06 08:05:00|40160.5|40140.5|40141.3|40121.3|40160.5|40140.5|40141.2|40121.2|17
1722931510000|2024-08-06 08:05:10|40138.8|40118.8|40138.8|40118.8|40140.5|40120.5|40138.8|40118.8|4
1722931520000|2024-08-06 08:05:20|40140.5|40120.5|40146.3|40126.3|40148|40128|40140.5|40120.5|3
1722931530000|2024-08-06 08:05:30|40143.8|40123.8|40156.3|40136.3|40156.3|40136.3|40143|40123|1
1722931540000|2024-08-06 08:05:40|40158.1|40138.1|40171.3|40151.3|40174.7|40154.7|40158.1|40138.1|9
1722931550000|2024-08-06 08:05:50|40173|40153|40174.7|40154.7|40175.5|40155.5|40173|40153|3
1722931560000|2024-08-06 08:06:00|40176.3|40156.3|40176.3|40156.3|40183|40163|40176.3|40156.3|4
1722931570000|2024-08-06 08:06:10|40175.5|40155.5|40179.7|40159.7|40179.7|40159.7|40171.2|40151.2|5
1722931580000|2024-08-06 08:06:20|40181.3|40161.3|40183|40163|40183|40163|40177.2|40157.2|0
1722931590000|2024-08-06 08:06:30|40183.8|40163.8|40191.3|40171.3|40194.6|40174.6|40183.8|40163.8|6
1722931600000|2024-08-06 08:06:40|40188|40168|40191.3|40171.3|40191.3|40171.3|40183|40163|1
1722931610000|2024-08-06 08:06:50|40193|40173|40186.3|40166.3|40193|40173|40183.8|40163.8|0
1722931620000|2024-08-06 08:07:00|40188|40168|40168|40148|40188.8|40168.8|40168|40148|6
1722931630000|2024-08-06 08:07:10|40170.5|40150.5|40173.9|40153.9|40178|40158|40170.5|40150.5|3
1722931640000|2024-08-06 08:07:20|40176.4|40156.4|40183|40163|40183|40163|40176.4|40156.4|0
1722931650000|2024-08-06 08:07:30|40184.6|40164.6|40193|40173|40193|40173|40184.6|40164.6|3
1722931660000|2024-08-06 08:07:40|40194.6|40174.6|40208|40188|40209.6|40189.6|40194.6|40174.6|8
1722931670000|2024-08-06 08:07:50|40209.7|40189.7|40223|40203|40223|40203|40209.7|40189.7|2
1722931680000|2024-08-06 08:08:00|40228|40208|40248.9|40228.9|40248.9|40228.9|40228|40208|4
1722931690000|2024-08-06 08:08:10|40250.5|40230.5|40253.9|40233.9|40254.7|40234.7|40250.5|40230.5|13
1722931700000|2024-08-06 08:08:20|40254.7|40234.7|40246.4|40226.4|40258.9|40238.9|40246.4|40226.4|8
1722931710000|2024-08-06 08:08:30|40248|40228|40246.4|40226.4|40248|40228|40243|40223|0
1722931720000|2024-08-06 08:08:40|40243.9|40223.9|40233|40213|40243.9|40223.9|40233|40213|7
1722931730000|2024-08-06 08:08:50|40231.4|40211.4|40231.4|40211.4|40231.4|40211.4|40229.7|40209.7|0
1722931740000|2024-08-06 08:09:00|40233.9|40213.9|40231.4|40211.4|40239.7|40219.7|40231.4|40211.4|7
1722931750000|2024-08-06 08:09:10|40229.7|40209.7|40216.4|40196.4|40229.7|40209.7|40216.4|40196.4|9
1722931760000|2024-08-06 08:09:20|40218|40198|40211.4|40191.4|40218|40198|40211.4|40191.4|2
1722931770000|2024-08-06 08:09:30|40210.5|40190.5|40219.7|40199.7|40219.7|40199.7|40208.9|40188.9|3
1722931780000|2024-08-06 08:09:40|40221.4|40201.4|40213.9|40193.9|40221.4|40201.4|40213.9|40193.9|1
1722931790000|2024-08-06 08:09:50|40213|40193|40208.9|40188.9|40213|40193|40208.9|40188.9|5
1722931800000|2024-08-06 08:10:00|40209.7|40189.7|40211.4|40191.4|40218.9|40198.9|40209.7|40189.7|6
1722931810000|2024-08-06 08:10:10|40213|40193|40213.9|40193.9|40214.7|40194.7|40211.4|40191.4|1
1722931820000|2024-08-06 08:10:20|40214.7|40194.7|40224.7|40204.7|40224.7|40204.7|40214.7|40194.7|4
1722931830000|2024-08-06 08:10:30|40226.4|40206.4|40224.7|40204.7|40226.4|40206.4|40223.9|40203.9|2
1722931840000|2024-08-06 08:10:40|40226.4|40206.4|40178|40158|40226.4|40206.4|40178|40158|13
1722931850000|2024-08-06 08:10:50|40174.7|40154.7|40173|40153|40176.4|40156.4|40173|40153|0
1722931860000|2024-08-06 08:11:00|40172.1|40152.1|40178|40158|40178|40158|40168|40148|5
1722931870000|2024-08-06 08:11:10|40181.4|40161.4|40158|40138|40181.4|40161.4|40158|40138|11
1722931880000|2024-08-06 08:11:20|40157.1|40137.1|40159.6|40139.6|40159.6|40139.6|40148|40128|21
1722931890000|2024-08-06 08:11:30|40164.7|40144.7|40171.4|40151.4|40174.7|40154.7|40164.7|40144.7|11
1722931900000|2024-08-06 08:11:40|40170.5|40150.5|40164.7|40144.7|40170.5|40150.5|40162.2|40142.2|0
1722931910000|2024-08-06 08:11:50|40163.9|40143.9|40156.4|40136.4|40163.9|40143.9|40153.9|40133.9|6
1722931920000|2024-08-06 08:12:00|40158|40138|40161.4|40141.4|40163.9|40143.9|40158|40138|1
1722931930000|2024-08-06 08:12:10|40162.1|40142.1|40161.4|40141.4|40162.1|40142.1|40158|40138|5
1722931940000|2024-08-06 08:12:20|40163|40143|40163|40143|40163|40143|40158.9|40138.9|0
1722931950000|2024-08-06 08:12:30|40163.9|40143.9|40173.9|40153.9|40178|40158|40163.9|40143.9|8
1722931960000|2024-08-06 08:12:40|40173|40153|40168.9|40148.9|40173|40153|40168.9|40148.9|2
1722931970000|2024-08-06 08:12:50|40168|40148|40162.1|40142.1|40168|40148|40162.1|40142.1|2
1722931980000|2024-08-06 08:13:00|40160.5|40140.5|40158.9|40138.9|40164.6|40144.6|40158|40138|8
1722931990000|2024-08-06 08:13:10|40158|40138|40153|40133|40163|40143|40153|40133|2
1722932000000|2024-08-06 08:13:20|40152.1|40132.1|40158|40138|40158.9|40138.9|40148|40128|7
1722932010000|2024-08-06 08:13:30|40153|40133|40153|40133|40153|40133|40153|40133|1
1722932020000|2024-08-06 08:13:40|40154.8|40134.8|40143.9|40123.9|40156.4|40136.4|40143.9|40123.9|8
1722932030000|2024-08-06 08:13:50|40141.4|40121.4|40145.5|40125.5|40145.5|40125.5|40138.9|40118.9|6
1722932040000|2024-08-06 08:14:00|40148.9|40128.9|40153|40133|40153|40133|40148|40128|1
1722932050000|2024-08-06 08:14:10|40151.4|40131.4|40143|40123|40151.4|40131.4|40143|40123|1
1722932060000|2024-08-06 08:14:20|40142.1|40122.1|40136.4|40116.4|40143|40123|40136.4|40116.4|3
1722932070000|2024-08-06 08:14:30|40135.5|40115.5|40133|40113|40135.5|40115.5|40133|40113|7
1722932080000|2024-08-06 08:14:40|40131.4|40111.4|40133|40113|40133|40113|40130.5|40110.5|7
1722932090000|2024-08-06 08:14:50|40133.9|40113.9|40138|40118|40138|40118|40133.9|40113.9|12
1722932100000|2024-08-06 08:15:00|40142.3|40122.3|40148.9|40128.9|40148.9|40128.9|40141.4|40121.4|9
1722932110000|2024-08-06 08:15:10|40149.8|40129.8|40148|40128|40151.4|40131.4|40148|40128|4
1722932120000|2024-08-06 08:15:20|40147.1|40127.1|40143|40123|40148|40128|40143|40123|0
1722932130000|2024-08-06 08:15:30|40139.8|40119.8|40146.4|40126.4|40146.4|40126.4|40138|40118|9
1722932140000|2024-08-06 08:15:40|40143.8|40123.8|40138|40118|40143.8|40123.8|40138|40118|2
1722932150000|2024-08-06 08:15:50|40141.4|40121.4|40146.4|40126.4|40146.4|40126.4|40130.5|40110.5|14
1722932160000|2024-08-06 08:16:00|40147.3|40127.3|40151.4|40131.4|40151.4|40131.4|40147.3|40127.3|4
1722932170000|2024-08-06 08:16:10|40153.1|40133.1|40158.9|40138.9|40158.9|40138.9|40153.1|40133.1|3
1722932180000|2024-08-06 08:16:20|40158|40138|40188|40168|40188.9|40168.9|40157.3|40137.3|17
1722932190000|2024-08-06 08:16:30|40188.9|40168.9|40179.7|40159.7|40188.9|40168.9|40179.7|40159.7|11
1722932200000|2024-08-06 08:16:40|40176.4|40156.4|40171.4|40151.4|40176.4|40156.4|40171.4|40151.4|2
1722932210000|2024-08-06 08:16:50|40172.3|40152.3|40170.5|40150.5|40175.5|40155.5|40170.5|40150.5|5
1722932220000|2024-08-06 08:17:00|40171.4|40151.4|40169.8|40149.8|40173.9|40153.9|40169.8|40149.8|1
1722932230000|2024-08-06 08:17:10|40171.4|40151.4|40153.9|40133.9|40171.4|40151.4|40153.9|40133.9|7
1722932240000|2024-08-06 08:17:20|40153|40133|40148|40128|40153|40133|40143|40123|4
1722932250000|2024-08-06 08:17:30|40146.4|40126.4|40133.9|40113.9|40146.4|40126.4|40133.9|40113.9|3
1722932260000|2024-08-06 08:17:40|40135.5|40115.5|40123.9|40103.9|40135.5|40115.5|40123.9|40103.9|8
1722932270000|2024-08-06 08:17:50|40118.9|40098.9|40128|40108|40128|40108|40118.9|40098.9|14
1722932280000|2024-08-06 08:18:00|40128.9|40108.9|40133|40113|40136.4|40116.4|40128|40108|4
1722932290000|2024-08-06 08:18:10|40131.4|40111.4|40138|40118|40138|40118|40131.4|40111.4|2
1722932300000|2024-08-06 08:18:20|40139.8|40119.8|40149.8|40129.8|40149.8|40129.8|40139.8|40119.8|0
1722932310000|2024-08-06 08:18:30|40148|40128|40148.9|40128.9|40148.9|40128.9|40146.4|40126.4|3
1722932320000|2024-08-06 08:18:40|40149.8|40129.8|40148|40128|40151.4|40131.4|40148|40128|0
1722932330000|2024-08-06 08:18:50|40147.2|40127.2|40129.7|40109.7|40147.2|40127.2|40129.7|40109.7|0
1722932340000|2024-08-06 08:19:00|40128|40108|40133|40113|40133|40113|40128|40108|6
1722932350000|2024-08-06 08:19:10|40136.4|40116.4|40135.5|40115.5|40138|40118|40135.5|40115.5|1
1722932360000|2024-08-06 08:19:20|40134.7|40114.7|40125.5|40105.5|40134.7|40114.7|40125.5|40105.5|0
1722932370000|2024-08-06 08:19:30|40126.4|40106.4|40123|40103|40126.4|40106.4|40123|40103|4
1722932380000|2024-08-06 08:19:40|40121.3|40101.3|40123|40103|40123|40103|40118|40098|4
1722932390000|2024-08-06 08:19:50|40122.2|40102.2|40116.4|40096.4|40122.2|40102.2|40116.4|40096.4|3
1722932400000|2024-08-06 08:20:00|40113|40093|40121.4|40101.4|40121.4|40101.4|40112.2|40092.2|2
1722932410000|2024-08-06 08:20:10|40123.2|40103.2|40126.4|40106.4|40126.4|40106.4|40123.2|40103.2|0
1722932420000|2024-08-06 08:20:20|40125.5|40105.5|40123|40103|40128|40108|40123|40103|3
1722932430000|2024-08-06 08:20:30|40121.4|40101.4|40136.4|40116.4|40136.4|40116.4|40119.8|40099.8|6
1722932440000|2024-08-06 08:20:40|40135.5|40115.5|40138|40118|40138|40118|40134.7|40114.7|3
1722932450000|2024-08-06 08:20:50|40140.5|40120.5|40156.4|40136.4|40156.4|40136.4|40140.5|40120.5|5
1722932460000|2024-08-06 08:21:00|40161.4|40141.4|40185.7|40165.7|40186.5|40166.5|40160.5|40140.5|19
1722932470000|2024-08-06 08:21:10|40184.8|40164.8|40194.8|40174.8|40194.8|40174.8|40178.9|40158.9|14
1722932480000|2024-08-06 08:21:20|40193|40173|40188|40168|40193.9|40173.9|40188|40168|5
1722932490000|2024-08-06 08:21:30|40186.4|40166.4|40188.9|40168.9|40188.9|40168.9|40185.5|40165.5|2
1722932500000|2024-08-06 08:21:40|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|40191.4|40171.4|3
1722932510000|2024-08-06 08:21:50|40190.6|40170.6|40184.7|40164.7|40190.6|40170.6|40184.7|40164.7|3
1722932520000|2024-08-06 08:22:00|40186.4|40166.4|40189.7|40169.7|40189.7|40169.7|40181.4|40161.4|3
1722932530000|2024-08-06 08:22:10|40188.1|40168.1|40191.4|40171.4|40191.4|40171.4|40188.1|40168.1|0
1722932540000|2024-08-06 08:22:20|40193.1|40173.1|40201.4|40181.4|40201.4|40181.4|40193.1|40173.1|4
1722932550000|2024-08-06 08:22:30|40203.1|40183.1|40218.9|40198.9|40218.9|40198.9|40203.1|40183.1|7
1722932560000|2024-08-06 08:22:40|40221.4|40201.4|40221.4|40201.4|40228.1|40208.1|40218.1|40198.1|4
1722932570000|2024-08-06 08:22:50|40223.1|40203.1|40228.1|40208.1|40228.1|40208.1|40223.1|40203.1|3
1722932580000|2024-08-06 08:23:00|40229.7|40209.7|40233.9|40213.9|40235.6|40215.6|40229.7|40209.7|5
1722932590000|2024-08-06 08:23:10|40231.4|40211.4|40224.8|40204.8|40231.4|40211.4|40218.1|40198.1|11
1722932600000|2024-08-06 08:23:20|40226.4|40206.4|40228.9|40208.9|40228.9|40208.9|40226.4|40206.4|0
1722932610000|2024-08-06 08:23:30|40229.8|40209.8|40236.4|40216.4|40236.4|40216.4|40229.8|40209.8|1
1722932620000|2024-08-06 08:23:40|40238.1|40218.1|40241.4|40221.4|40243.9|40223.9|40238.1|40218.1|3
1722932630000|2024-08-06 08:23:50|40239.8|40219.8|40234.8|40214.8|40239.8|40219.8|40234.8|40214.8|2
1722932640000|2024-08-06 08:24:00|40233.9|40213.9|40226.4|40206.4|40233.9|40213.9|40226.4|40206.4|6
1722932650000|2024-08-06 08:24:10|40225.6|40205.6|40226.4|40206.4|40226.4|40206.4|40224.7|40204.7|3
1722932660000|2024-08-06 08:24:20|40228.2|40208.2|40228.9|40208.9|40229.8|40209.8|40228.2|40208.2|0
1722932670000|2024-08-06 08:24:30|40229.8|40209.8|40231.4|40211.4|40236.4|40216.4|40229.8|40209.8|1
1722932680000|2024-08-06 08:24:40|40233.1|40213.1|40238.1|40218.1|40241.4|40221.4|40231.4|40211.4|3
1722932690000|2024-08-06 08:24:50|40240.6|40220.6|40238.1|40218.1|40243.1|40223.1|40238.1|40218.1|4
1722932700000|2024-08-06 08:25:00|40239.8|40219.8|40245.6|40225.6|40249.8|40229.8|40239.8|40219.8|4
1722932710000|2024-08-06 08:25:10|40246.4|40226.4|40269.8|40249.8|40269.8|40249.8|40246.4|40226.4|9
1722932720000|2024-08-06 08:25:20|40271.4|40251.4|40263.1|40243.1|40274.8|40254.8|40260.6|40240.6|4
1722932730000|2024-08-06 08:25:30|40261.4|40241.4|40253.9|40233.9|40261.4|40241.4|40253.9|40233.9|2
1722932740000|2024-08-06 08:25:40|40254.8|40234.8|40265.6|40245.6|40265.6|40245.6|40254.8|40234.8|6
1722932750000|2024-08-06 08:25:50|40263.9|40243.9|40263.1|40243.1|40266.4|40246.4|40263.1|40243.1|5
1722932760000|2024-08-06 08:26:00|40261.4|40241.4|40253.1|40233.1|40261.4|40241.4|40253.1|40233.1|1
1722932770000|2024-08-06 08:26:10|40252.2|40232.2|40238.1|40218.1|40252.2|40232.2|40238.1|40218.1|7
1722932780000|2024-08-06 08:26:20|40237.2|40217.2|40233.1|40213.1|40237.2|40217.2|40233.1|40213.1|8
1722932790000|2024-08-06 08:26:30|40233.9|40213.9|40238.1|40218.1|40238.1|40218.1|40233.9|40213.9|2
1722932800000|2024-08-06 08:26:40|40235.6|40215.6|40218.1|40198.1|40235.6|40215.6|40218.1|40198.1|3
1722932810000|2024-08-06 08:26:50|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|0
1722932820000|2024-08-06 08:27:00|40224|40204|40223.1|40203.1|40228.1|40208.1|40223.1|40203.1|3
1722932830000|2024-08-06 08:27:10|40221.3|40201.3|40223.1|40203.1|40223.1|40203.1|40218.1|40198.1|1
1722932840000|2024-08-06 08:27:20|40221.5|40201.5|40231.5|40211.5|40231.5|40211.5|40220.6|40200.6|1
1722932850000|2024-08-06 08:27:30|40232.3|40212.3|40236.5|40216.5|40236.5|40216.5|40232.3|40212.3|1
1722932860000|2024-08-06 08:27:40|40238.1|40218.1|40235.6|40215.6|40239.8|40219.8|40235.6|40215.6|4
1722932870000|2024-08-06 08:27:50|40234|40214|40233.1|40213.1|40234|40214|40228.1|40208.1|1
1722932880000|2024-08-06 08:28:00|40231.5|40211.5|40238.1|40218.1|40241.3|40221.3|40231.5|40211.5|4
1722932890000|2024-08-06 08:28:10|40239|40219|40236.5|40216.5|40240.6|40220.6|40236.5|40216.5|3
1722932900000|2024-08-06 08:28:20|40238.1|40218.1|40229|40209|40238.1|40218.1|40229|40209|0
1722932910000|2024-08-06 08:28:30|40227.3|40207.3|40231.5|40211.5|40231.5|40211.5|40227.3|40207.3|4
1722932920000|2024-08-06 08:28:40|40233.1|40213.1|40229.8|40209.8|40233.1|40213.1|40228.1|40208.1|0
1722932930000|2024-08-06 08:28:50|40233.1|40213.1|40233.1|40213.1|40235.6|40215.6|40228.1|40208.1|0
1722932940000|2024-08-06 08:29:00|40234|40214|40243.1|40223.1|40243.1|40223.1|40233.1|40213.1|9
1722932950000|2024-08-06 08:29:10|40244.8|40224.8|40246.5|40226.5|40248.1|40228.1|40244.8|40224.8|0
1722932960000|2024-08-06 08:29:20|40249|40229|40243.1|40223.1|40251.5|40231.5|40243.1|40223.1|3
1722932970000|2024-08-06 08:29:30|40246.5|40226.5|40245.6|40225.6|40249|40229|40245.6|40225.6|0
1722932980000|2024-08-06 08:29:40|40246.5|40226.5|40233.1|40213.1|40248.1|40228.1|40233.1|40213.1|5
1722932990000|2024-08-06 08:29:50|40229|40209|40223.1|40203.1|40229|40209|40223.1|40203.1|10
1722933000000|2024-08-06 08:30:00|40224|40204|40224.7|40204.7|40224.7|40204.7|40221.5|40201.5|3
1722933010000|2024-08-06 08:30:10|40226.5|40206.5|40236.5|40216.5|40236.5|40216.5|40226.5|40206.5|0
1722933020000|2024-08-06 08:30:20|40239|40219|40238.1|40218.1|40239|40219|40236.5|40216.5|0
1722933030000|2024-08-06 08:30:30|40236.5|40216.5|40223.1|40203.1|40236.5|40216.5|40223.1|40203.1|3
1722933040000|2024-08-06 08:30:40|40218.1|40198.1|40213.1|40193.1|40218.1|40198.1|40213.1|40193.1|4
1722933050000|2024-08-06 08:30:50|40214|40194|40208.1|40188.1|40215.6|40195.6|40208.1|40188.1|19
1722933060000|2024-08-06 08:31:00|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40199.7|40179.7|18
1722933070000|2024-08-06 08:31:10|40202.2|40182.2|40203.1|40183.1|40203.1|40183.1|40202.2|40182.2|10
1722933080000|2024-08-06 08:31:20|40202.2|40182.2|40198.1|40178.1|40203.1|40183.1|40198.1|40178.1|0
1722933090000|2024-08-06 08:31:30|40196.5|40176.5|40194|40174|40196.5|40176.5|40193.1|40173.1|5
1722933100000|2024-08-06 08:31:40|40193.1|40173.1|40184|40164|40193.1|40173.1|40184|40164|7
1722933110000|2024-08-06 08:31:50|40183.1|40163.1|40183.1|40163.1|40184|40164|40183.1|40163.1|2
1722933120000|2024-08-06 08:32:00|40184|40164|40188.1|40168.1|40188.1|40168.1|40184|40164|9
1722933130000|2024-08-06 08:32:10|40189|40169|40203.1|40183.1|40203.1|40183.1|40189|40169|7
1722933140000|2024-08-06 08:32:20|40205.6|40185.6|40204.9|40184.9|40205.6|40185.6|40203.1|40183.1|1
1722933150000|2024-08-06 08:32:30|40209|40189|40216.5|40196.5|40216.5|40196.5|40209|40189|1
1722933160000|2024-08-06 08:32:40|40218.1|40198.1|40226.5|40206.5|40226.5|40206.5|40218.1|40198.1|0
1722933170000|2024-08-06 08:32:50|40228.1|40208.1|40228.1|40208.1|40229.7|40209.7|40228.1|40208.1|0
1722933180000|2024-08-06 08:33:00|40229.7|40209.7|40241.5|40221.5|40241.5|40221.5|40229.7|40209.7|2
1722933190000|2024-08-06 08:33:10|40243.1|40223.1|40237.4|40217.4|40243.1|40223.1|40237.4|40217.4|6
1722933200000|2024-08-06 08:33:20|40236.5|40216.5|40228.1|40208.1|40236.5|40216.5|40227.2|40207.2|0
1722933210000|2024-08-06 08:33:30|40225.6|40205.6|40248.1|40228.1|40248.1|40228.1|40225.6|40205.6|4
1722933220000|2024-08-06 08:33:40|40249.7|40229.7|40244|40224|40249.7|40229.7|40244|40224|2
1722933230000|2024-08-06 08:33:50|40243.1|40223.1|40242.4|40222.4|40243.1|40223.1|40239.9|40219.9|1
1722933240000|2024-08-06 08:34:00|40244.9|40224.9|40246.5|40226.5|40246.5|40226.5|40244.9|40224.9|0
1722933250000|2024-08-06 08:34:10|40245.6|40225.6|40244|40224|40245.6|40225.6|40244|40224|0
1722933260000|2024-08-06 08:34:20|40243.1|40223.1|40228.1|40208.1|40243.1|40223.1|40228.1|40208.1|0
1722933270000|2024-08-06 08:34:30|40231.5|40211.5|40228.1|40208.1|40231.5|40211.5|40228.1|40208.1|0
1722933280000|2024-08-06 08:34:40|40230.6|40210.6|40234|40214|40234|40214|40230.6|40210.6|2
1722933290000|2024-08-06 08:34:50|40235.6|40215.6|40230.6|40210.6|40235.6|40215.6|40230.6|40210.6|2
1722933300000|2024-08-06 08:35:00|40227.2|40207.2|40234|40214|40234|40214|40225.6|40205.6|0
1722933310000|2024-08-06 08:35:10|40233.1|40213.1|40208.1|40188.1|40233.1|40213.1|40208.1|40188.1|3
1722933320000|2024-08-06 08:35:20|40204|40184|40200.6|40180.6|40204|40184|40198.1|40178.1|3
1722933330000|2024-08-06 08:35:30|40198.1|40178.1|40189|40169|40198.1|40178.1|40189|40169|1
1722933340000|2024-08-06 08:35:40|40188.1|40168.1|40179|40159|40188.1|40168.1|40179|40159|2
1722933350000|2024-08-06 08:35:50|40178.1|40158.1|40180.6|40160.6|40180.6|40160.6|40178.1|40158.1|0
1722933360000|2024-08-06 08:36:00|40181.5|40161.5|40183.1|40163.1|40185.6|40165.6|40181.5|40161.5|3
1722933370000|2024-08-06 08:36:10|40184|40164|40181.5|40161.5|40184|40164|40181.5|40161.5|0
1722933380000|2024-08-06 08:36:20|40179.8|40159.8|40178.1|40158.1|40179.8|40159.8|40175.6|40155.6|0
1722933390000|2024-08-06 08:36:30|40175.6|40155.6|40176.5|40156.5|40178.1|40158.1|40175.6|40155.6|1
1722933400000|2024-08-06 08:36:40|40178.1|40158.1|40174|40154|40178.1|40158.1|40174|40154|0
1722933410000|2024-08-06 08:36:50|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|0
1722933420000|2024-08-06 08:37:00|40179|40159|40178.1|40158.1|40183.2|40163.2|40178.1|40158.1|3
1722933440000|2024-08-06 08:37:20|40177.3|40157.3|40178.1|40158.1|40178.1|40158.1|40177.3|40157.3|2
1722933450000|2024-08-06 08:37:30|40174|40154|40174|40154|40174|40154|40174|40154|0
1722933460000|2024-08-06 08:37:40|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|1
1722933470000|2024-08-06 08:37:50|40180.6|40160.6|40180.6|40160.6|40181.5|40161.5|40180.6|40160.6|3
1722933480000|2024-08-06 08:38:00|40183.1|40163.1|40184|40164|40188.1|40168.1|40183.1|40163.1|4
1722933490000|2024-08-06 08:38:10|40182.4|40162.4|40179.9|40159.9|40182.4|40162.4|40179|40159|2
1722933500000|2024-08-06 08:38:20|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|40178.1|40158.1|4
1722933510000|2024-08-06 08:38:30|40183.1|40163.1|40189.9|40169.9|40189.9|40169.9|40183.1|40163.1|3
1722933520000|2024-08-06 08:38:40|40193.3|40173.3|40193.1|40173.1|40193.3|40173.3|40189.9|40169.9|0
1722933530000|2024-08-06 08:38:50|40194|40174|40195.6|40175.6|40195.6|40175.6|40193.1|40173.1|0
1722933540000|2024-08-06 08:39:00|40194.8|40174.8|40199|40179|40200.6|40180.6|40194|40174|0
1722933550000|2024-08-06 08:39:10|40200.6|40180.6|40199|40179|40200.6|40180.6|40199|40179|0
1722933560000|2024-08-06 08:39:20|40198.1|40178.1|40192.4|40172.4|40199|40179|40192.4|40172.4|3
1722933570000|2024-08-06 08:39:30|40190.6|40170.6|40181.5|40161.5|40190.6|40170.6|40181.5|40161.5|2
1722933580000|2024-08-06 08:39:40|40180.6|40160.6|40174|40154|40180.6|40160.6|40174|40154|2
1722933590000|2024-08-06 08:39:50|40173.1|40153.1|40171.5|40151.5|40173.1|40153.1|40171.5|40151.5|3
1722933600000|2024-08-06 08:40:00|40169|40149|40163.1|40143.1|40169|40149|40159.8|40139.8|2
1722933610000|2024-08-06 08:40:10|40164|40144|40166.5|40146.5|40166.5|40146.5|40161.5|40141.5|2
1722933620000|2024-08-06 08:40:20|40169|40149|40161.5|40141.5|40171.5|40151.5|40161.5|40141.5|3
1722933630000|2024-08-06 08:40:30|40154|40134|40149|40129|40154|40134|40149|40129|4
1722933640000|2024-08-06 08:40:40|40151.5|40131.5|40152.4|40132.4|40152.4|40132.4|40151.5|40131.5|4
1722933650000|2024-08-06 08:40:50|40151.5|40131.5|40154.9|40134.9|40154.9|40134.9|40149|40129|6
1722933660000|2024-08-06 08:41:00|40151.5|40131.5|40156.5|40136.5|40156.5|40136.5|40151.5|40131.5|1
1722933670000|2024-08-06 08:41:10|40157.4|40137.4|40149.9|40129.9|40159|40139|40149.9|40129.9|2
1722933680000|2024-08-06 08:41:20|40149|40129|40155.8|40135.8|40155.8|40135.8|40146.5|40126.5|6
1722933690000|2024-08-06 08:41:30|40154.9|40134.9|40152.4|40132.4|40154.9|40134.9|40152.4|40132.4|0
1722933700000|2024-08-06 08:41:40|40153.3|40133.3|40159.9|40139.9|40159.9|40139.9|40153.3|40133.3|0
1722933710000|2024-08-06 08:41:50|40161.5|40141.5|40164.9|40144.9|40164.9|40144.9|40161.5|40141.5|2
1722933730000|2024-08-06 08:42:10|40165.8|40145.8|40175.8|40155.8|40175.8|40155.8|40165.8|40145.8|9
1722933740000|2024-08-06 08:42:20|40176.6|40156.6|40181.6|40161.6|40181.6|40161.6|40175.8|40155.8|1
1722933750000|2024-08-06 08:42:30|40183.3|40163.3|40184.9|40164.9|40184.9|40164.9|40183.3|40163.3|1
1722933760000|2024-08-06 08:42:40|40183.3|40163.3|40183.3|40163.3|40183.3|40163.3|40183.3|40163.3|6
1722933770000|2024-08-06 08:42:50|40182.4|40162.4|40182.4|40162.4|40183.3|40163.3|40180.8|40160.8|0
1722933780000|2024-08-06 08:43:00|40180.8|40160.8|40183.3|40163.3|40183.3|40163.3|40180.8|40160.8|0
1722933790000|2024-08-06 08:43:10|40181.7|40161.7|40177.4|40157.4|40183.3|40163.3|40177.4|40157.4|0
1722933800000|2024-08-06 08:43:20|40178.3|40158.3|40176.7|40156.7|40178.3|40158.3|40173.3|40153.3|1
1722933810000|2024-08-06 08:43:30|40178.3|40158.3|40179.9|40159.9|40179.9|40159.9|40178.3|40158.3|4
1722933820000|2024-08-06 08:43:40|40182.4|40162.4|40184.9|40164.9|40184.9|40164.9|40179.9|40159.9|2
1722933830000|2024-08-06 08:43:50|40186.7|40166.7|40193.4|40173.4|40193.4|40173.4|40186.7|40166.7|4
1722933840000|2024-08-06 08:44:00|40195|40175|40213.3|40193.3|40213.3|40193.3|40195|40175|0
1722933850000|2024-08-06 08:44:10|40211.7|40191.7|40204.9|40184.9|40211.7|40191.7|40204.9|40184.9|3
1722933860000|2024-08-06 08:44:20|40203.3|40183.3|40203.3|40183.3|40203.3|40183.3|40201.7|40181.7|2
1722933870000|2024-08-06 08:44:30|40201.7|40181.7|40199.9|40179.9|40201.7|40181.7|40194.9|40174.9|2
1722933880000|2024-08-06 08:44:40|40198.3|40178.3|40203.3|40183.3|40203.3|40183.3|40198.3|40178.3|1
1722933890000|2024-08-06 08:44:50|40204.2|40184.2|40205.8|40185.8|40205.8|40185.8|40204.2|40184.2|1
1722933900000|2024-08-06 08:45:00|40206.7|40186.7|40205.8|40185.8|40208.3|40188.3|40205.8|40185.8|2
1722933910000|2024-08-06 08:45:10|40203.3|40183.3|40203.3|40183.3|40206.7|40186.7|40203.3|40183.3|0
1722933920000|2024-08-06 08:45:20|40202.4|40182.4|40203.3|40183.3|40203.3|40183.3|40200.8|40180.8|0
1722933930000|2024-08-06 08:45:30|40204.2|40184.2|40208.3|40188.3|40208.3|40188.3|40204.2|40184.2|2
1722933940000|2024-08-06 08:45:40|40207.4|40187.4|40209.9|40189.9|40209.9|40189.9|40205.8|40185.8|0
1722933950000|2024-08-06 08:45:50|40210.8|40190.8|40216.7|40196.7|40216.7|40196.7|40210.8|40190.8|3
1722933960000|2024-08-06 08:46:00|40218.3|40198.3|40216.7|40196.7|40218.3|40198.3|40213.3|40193.3|3
1722933970000|2024-08-06 08:46:10|40218.3|40198.3|40210.8|40190.8|40218.3|40198.3|40210.8|40190.8|6
1722933980000|2024-08-06 08:46:20|40209.2|40189.2|40203.3|40183.3|40209.2|40189.2|40203.3|40183.3|2
1722934000000|2024-08-06 08:46:40|40201.7|40181.7|40194.9|40174.9|40201.7|40181.7|40193.3|40173.3|2
1722934010000|2024-08-06 08:46:50|40193.3|40173.3|40195.8|40175.8|40195.8|40175.8|40191.7|40171.7|4
1722934020000|2024-08-06 08:47:00|40193.3|40173.3|40198.3|40178.3|40198.3|40178.3|40193.3|40173.3|0
1722934030000|2024-08-06 08:47:10|40197.4|40177.4|40195.8|40175.8|40198.3|40178.3|40195.8|40175.8|0
1722934040000|2024-08-06 08:47:20|40194.9|40174.9|40193.3|40173.3|40195.8|40175.8|40190.8|40170.8|0
1722934050000|2024-08-06 08:47:30|40194.9|40174.9|40188.3|40168.3|40197.4|40177.4|40188.3|40168.3|1
1722934060000|2024-08-06 08:47:40|40190|40170|40193.3|40173.3|40193.3|40173.3|40190|40170|0
1722934070000|2024-08-06 08:47:50|40188.3|40168.3|40188.3|40168.3|40188.3|40168.3|40186.7|40166.7|1
1722934080000|2024-08-06 08:48:00|40193.3|40173.3|40196.7|40176.7|40196.7|40176.7|40193.3|40173.3|3
1722934090000|2024-08-06 08:48:10|40199.9|40179.9|40211.7|40191.7|40211.7|40191.7|40199.9|40179.9|0
1722934100000|2024-08-06 08:48:20|40213.3|40193.3|40223.3|40203.3|40223.3|40203.3|40213.3|40193.3|3
1722934110000|2024-08-06 08:48:30|||||||||5
1722934120000|2024-08-06 08:48:40|40224.2|40204.2|40224.9|40204.9|40227.4|40207.4|40224.2|40204.2|1
1722934130000|2024-08-06 08:48:50|40224.1|40204.1|40218.3|40198.3|40224.1|40204.1|40218.3|40198.3|6
1722934140000|2024-08-06 08:49:00|40219.2|40199.2|40223.3|40203.3|40226.7|40206.7|40219.2|40199.2|0
1722934150000|2024-08-06 08:49:10|40225.1|40205.1|40228.3|40208.3|40228.3|40208.3|40225.1|40205.1|10
1722934160000|2024-08-06 08:49:20|40229.9|40209.9|40233.3|40213.3|40233.3|40213.3|40228.3|40208.3|1
1722934170000|2024-08-06 08:49:30|40231.7|40211.7|40223.3|40203.3|40233.3|40213.3|40223.3|40203.3|7
1722934180000|2024-08-06 08:49:40|40219.9|40199.9|40223.3|40203.3|40223.3|40203.3|40219.9|40199.9|0
1722934190000|2024-08-06 08:49:50|40220.8|40200.8|40213.3|40193.3|40221.7|40201.7|40213.3|40193.3|10
1722934200000|2024-08-06 08:50:00|40212.4|40192.4|40218.3|40198.3|40218.3|40198.3|40209.9|40189.9|3
1722934210000|2024-08-06 08:50:10|40214.9|40194.9|40213.3|40193.3|40214.9|40194.9|40213.3|40193.3|0
1722934220000|2024-08-06 08:50:20|40217.4|40197.4|40207.4|40187.4|40217.4|40197.4|40207.4|40187.4|2
1722934230000|2024-08-06 08:50:30|40205.8|40185.8|40194.9|40174.9|40205.8|40185.8|40194.9|40174.9|2
1722934240000|2024-08-06 08:50:40|40193.3|40173.3|40194.9|40174.9|40194.9|40174.9|40193.3|40173.3|3
1722934250000|2024-08-06 08:50:50|40197.4|40177.4|40209.2|40189.2|40209.2|40189.2|40195.8|40175.8|4
1722934260000|2024-08-06 08:51:00|40210.8|40190.8|40218.3|40198.3|40219.9|40199.9|40210.8|40190.8|3
1722934270000|2024-08-06 08:51:10|40217.4|40197.4|40218.3|40198.3|40220.8|40200.8|40215.8|40195.8|1
1722934280000|2024-08-06 08:51:20|40215.8|40195.8|40213.3|40193.3|40215.8|40195.8|40213.3|40193.3|1
1722934290000|2024-08-06 08:51:30|40211.6|40191.6|40203.3|40183.3|40211.6|40191.6|40200.8|40180.8|2
1722934300000|2024-08-06 08:51:40|40199.9|40179.9|40203.3|40183.3|40203.3|40183.3|40198.3|40178.3|1
1722934310000|2024-08-06 08:51:50|40202.4|40182.4|40198.3|40178.3|40202.4|40182.4|40198.3|40178.3|0
1722934320000|2024-08-06 08:52:00|40197.5|40177.5|40210|40190|40210|40190|40196.6|40176.6|8
1722934330000|2024-08-06 08:52:10|40212.5|40192.5|40220.8|40200.8|40220.8|40200.8|40212.5|40192.5|3
1722934340000|2024-08-06 08:52:20|40223.3|40203.3|40225.9|40205.9|40225.9|40205.9|40223.3|40203.3|2
1722934350000|2024-08-06 08:52:30|40229.2|40209.2|40237.5|40217.5|40237.5|40217.5|40229.2|40209.2|7
1722934360000|2024-08-06 08:52:40|40235.8|40215.8|40238.3|40218.3|40238.3|40218.3|40235.8|40215.8|2
1722934370000|2024-08-06 08:52:50|40237.5|40217.5|40240|40220|40240|40220|40233.3|40213.3|6
1722934380000|2024-08-06 08:53:00|40241.6|40221.6|40225|40205|40241.6|40221.6|40225|40205|6
1722934390000|2024-08-06 08:53:10|40223.3|40203.3|40230.8|40210.8|40230.8|40210.8|40220|40200|5
1722934400000|2024-08-06 08:53:20|40234.2|40214.2|40234.2|40214.2|40235.1|40215.1|40234.2|40214.2|0
1722934410000|2024-08-06 08:53:30|40233.3|40213.3|40233.3|40213.3|40233.3|40213.3|40233.3|40213.3|1
1722934420000|2024-08-06 08:53:40|40231.7|40211.7|40230.8|40210.8|40231.7|40211.7|40230|40210|1
1722934430000|2024-08-06 08:53:50|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|4
1722934440000|2024-08-06 08:54:00|40238.3|40218.3|40255.8|40235.8|40256.7|40236.7|40238.3|40218.3|5
1722934450000|2024-08-06 08:54:10|40256.7|40236.7|40263.3|40243.3|40263.3|40243.3|40255.1|40235.1|12
1722934460000|2024-08-06 08:54:20|40260.8|40240.8|40256.7|40236.7|40260.8|40240.8|40256.7|40236.7|4
1722934470000|2024-08-06 08:54:30|40258.3|40238.3|40258.3|40238.3|40260.8|40240.8|40256.7|40236.7|0
1722934480000|2024-08-06 08:54:40|40256.7|40236.7|40255.8|40235.8|40260.8|40240.8|40255.8|40235.8|0
1722934490000|2024-08-06 08:54:50|40253.3|40233.3|40251.7|40231.7|40253.3|40233.3|40251.7|40231.7|1
1722934500000|2024-08-06 08:55:00|40254.2|40234.2|40241.7|40221.7|40254.2|40234.2|40241.7|40221.7|2
1722934510000|2024-08-06 08:55:10|40243.3|40223.3|40251.7|40231.7|40251.7|40231.7|40243.3|40223.3|2
1722934520000|2024-08-06 08:55:20|40253.5|40233.5|40251.7|40231.7|40255.1|40235.1|40251.7|40231.7|0
1722934530000|2024-08-06 08:55:30|40250.8|40230.8|40245.8|40225.8|40250.8|40230.8|40245.8|40225.8|5
1722934540000|2024-08-06 08:55:40|40244.2|40224.2|40248.5|40228.5|40248.5|40228.5|40240.1|40220.1|4
1722934550000|2024-08-06 08:55:50|40251.7|40231.7|40255|40235|40255|40235|40251.7|40231.7|0
1722934560000|2024-08-06 08:56:00|40253.3|40233.3|40256.7|40236.7|40256.7|40236.7|40250.8|40230.8|5
1722934570000|2024-08-06 08:56:10|40258.3|40238.3|40263.3|40243.3|40263.3|40243.3|40258.3|40238.3|2
1722934580000|2024-08-06 08:56:20|40265|40245|40265.8|40245.8|40266.7|40246.7|40265|40245|4
1722934590000|2024-08-06 08:56:30|40260|40240|40253.3|40233.3|40260|40240|40253.3|40233.3|8
1722934600000|2024-08-06 08:56:40|40252.5|40232.5|40245|40225|40252.5|40232.5|40245|40225|3
1722934610000|2024-08-06 08:56:50|40244.1|40224.1|40240|40220|40244.1|40224.1|40238.3|40218.3|0
1722934620000|2024-08-06 08:57:00|40239.1|40219.1|40240.8|40220.8|40240.8|40220.8|40239.1|40219.1|2
1722934630000|2024-08-06 08:57:10|40241.7|40221.7|40246.7|40226.7|40248.3|40228.3|40241.7|40221.7|4
1722934640000|2024-08-06 08:57:20|40245.9|40225.9|40243.4|40223.4|40245.9|40225.9|40243.4|40223.4|0
1722934650000|2024-08-06 08:57:30|40241.7|40221.7|40240|40220|40241.7|40221.7|40240|40220|1
1722934660000|2024-08-06 08:57:40|40238.4|40218.4|40236.7|40216.7|40238.4|40218.4|40236.7|40216.7|2
1722934670000|2024-08-06 08:57:50|40235|40215|40230.9|40210.9|40235|40215|40230.9|40210.9|3
1722934680000|2024-08-06 08:58:00|40230|40210|40227.5|40207.5|40230|40210|40227.5|40207.5|3
1722934690000|2024-08-06 08:58:10|40225.9|40205.9|40221.7|40201.7|40225.9|40205.9|40221.7|40201.7|3
1722934700000|2024-08-06 08:58:20|40219.2|40199.2|40214.2|40194.2|40219.2|40199.2|40214.2|40194.2|1
1722934710000|2024-08-06 08:58:30|40212.6|40192.6|40204.2|40184.2|40212.6|40192.6|40204.2|40184.2|1
1722934720000|2024-08-06 08:58:40|40203.4|40183.4|40196.7|40176.7|40203.4|40183.4|40196.7|40176.7|3
1722934730000|2024-08-06 08:58:50|40195.1|40175.1|40195.1|40175.1|40196.7|40176.7|40195.1|40175.1|1
1722934740000|2024-08-06 08:59:00|40193.5|40173.5|40191.7|40171.7|40195.1|40175.1|40191.7|40171.7|0
1722934750000|2024-08-06 08:59:10|40190.9|40170.9|40185|40165|40190.9|40170.9|40185|40165|2
1722934760000|2024-08-06 08:59:20|40184.1|40164.1|40186.7|40166.7|40186.7|40166.7|40180.9|40160.9|5
1722934770000|2024-08-06 08:59:30|40187.6|40167.6|40188.4|40168.4|40189.2|40169.2|40186.7|40166.7|0
1722934780000|2024-08-06 08:59:40|40186.7|40166.7|40184.2|40164.2|40186.7|40166.7|40184.2|40164.2|4
1722934790000|2024-08-06 08:59:50|40183.4|40163.4|40180.1|40160.1|40183.4|40163.4|40180.1|40160.1|0
1722934800000|2024-08-06 09:00:00|40178.5|40158.5|40156.7|40136.7|40178.5|40158.5|40156.7|40136.7|11
1722934810000|2024-08-06 09:00:10|40154.2|40134.2|40151.7|40131.7|40154.2|40134.2|40151.7|40131.7|3
1722934820000|2024-08-06 09:00:20|40152.6|40132.6|40150.1|40130.1|40152.6|40132.6|40146.7|40126.7|3
1722934830000|2024-08-06 09:00:30|40148.4|40128.4|40145.9|40125.9|40148.4|40128.4|40145.9|40125.9|0
1722934840000|2024-08-06 09:00:40|40145|40125|40136.7|40116.7|40145|40125|40136.7|40116.7|0
1722934850000|2024-08-06 09:00:50|40131.7|40111.7|40122.5|40102.5|40131.7|40111.7|40122.5|40102.5|7
1722934860000|2024-08-06 09:01:00|40123.4|40103.4|40125.1|40105.1|40125.1|40105.1|40122.5|40102.5|2
1722934870000|2024-08-06 09:01:10|40126.7|40106.7|40131|40111|40131|40111|40126.7|40106.7|2
1722934880000|2024-08-06 09:01:20|40131.9|40111.9|40135.1|40115.1|40135.1|40115.1|40131.7|40111.7|8
1722934890000|2024-08-06 09:01:30|40138.5|40118.5|40132.6|40112.6|40138.5|40118.5|40132.6|40112.6|2
1722934900000|2024-08-06 09:01:40|40131|40111|40123.5|40103.5|40131|40111|40121.7|40101.7|3
1722934910000|2024-08-06 09:01:50|40125.1|40105.1|40134.4|40114.4|40134.4|40114.4|40125.1|40105.1|2
1722934920000|2024-08-06 09:02:00|40133.5|40113.5|40111.7|40091.7|40136|40116|40111.7|40091.7|26
1722934930000|2024-08-06 09:02:10|40110.1|40090.1|40110.1|40090.1|40110.1|40090.1|40109.2|40089.2|2
1722934940000|2024-08-06 09:02:20|40111.9|40091.9|40112.6|40092.6|40116.9|40096.9|40111.9|40091.9|2
1722934950000|2024-08-06 09:02:30|40113.5|40093.5|40101.7|40081.7|40115.1|40095.1|40100.1|40080.1|1
1722934960000|2024-08-06 09:02:40|40101|40081|40100.1|40080.1|40105.1|40085.1|40100.1|40080.1|11
1722934970000|2024-08-06 09:02:50|40098.5|40078.5|40096.8|40076.8|40100.1|40080.1|40096.8|40076.8|8
1722934980000|2024-08-06 09:03:00|40098.5|40078.5|40095.1|40075.1|40098.5|40078.5|40095.1|40075.1|3
1722934990000|2024-08-06 09:03:10|40094.3|40074.3|40068.5|40048.5|40094.3|40074.3|40068.5|40048.5|26
1722935000000|2024-08-06 09:03:20|40066.9|40046.9|40070.1|40050.1|40073.5|40053.5|40065.1|40045.1|9
1722935010000|2024-08-06 09:03:30|40068.5|40048.5|40068.5|40048.5|40073.5|40053.5|40068.5|40048.5|7
1722935020000|2024-08-06 09:03:40|40066|40046|40069.3|40049.3|40069.3|40049.3|40066|40046|6
1722935030000|2024-08-06 09:03:50|40067.6|40047.6|40065.1|40045.1|40067.6|40047.6|40063.5|40043.5|6
1722935040000|2024-08-06 09:04:00|40064.3|40044.3|40066.8|40046.8|40066.8|40046.8|40063.5|40043.5|3
1722935050000|2024-08-06 09:04:10|40069.3|40049.3|40075.1|40055.1|40075.1|40055.1|40069.3|40049.3|10
1722935060000|2024-08-06 09:04:20|40076.8|40056.8|40063.5|40043.5|40077.6|40057.6|40063.5|40043.5|8
1722935080000|2024-08-06 09:04:40|40065.1|40045.1|40073.5|40053.5|40073.5|40053.5|40065.1|40045.1|5
1722935090000|2024-08-06 09:04:50|40076|40056|40078.5|40058.5|40078.5|40058.5|40076|40056|3
1722935100000|2024-08-06 09:05:00|40080.2|40060.2|40100.1|40080.1|40100.1|40080.1|40080.2|40060.2|2
1722935110000|2024-08-06 09:05:10|40101.9|40081.9|40109.4|40089.4|40109.4|40089.4|40101.9|40081.9|3
1722935120000|2024-08-06 09:05:20|40110.2|40090.2|40116.9|40096.9|40117.6|40097.6|40109.4|40089.4|18
1722935130000|2024-08-06 09:05:30|40118.5|40098.5|40126|40106|40126|40106|40118.5|40098.5|1
1722935140000|2024-08-06 09:05:40|40125.1|40105.1|40126.9|40106.9|40126.9|40106.9|40125.1|40105.1|0
1722935150000|2024-08-06 09:05:50|40126|40106|40133.5|40113.5|40133.5|40113.5|40126|40106|2
1722935160000|2024-08-06 09:06:00|40134.4|40114.4|40131.8|40111.8|40134.4|40114.4|40128.4|40108.4|3
1722935170000|2024-08-06 09:06:10|40130.1|40110.1|40127.6|40107.6|40131.8|40111.8|40127.6|40107.6|0
1722935190000|2024-08-06 09:06:30|40126.8|40106.8|40125.1|40105.1|40126.8|40106.8|40125.1|40105.1|0
1722935200000|2024-08-06 09:06:40|40129.3|40109.3|40126.8|40106.8|40129.3|40109.3|40124.3|40104.3|9
1722935210000|2024-08-06 09:06:50|40125.1|40105.1|40129.3|40109.3|40129.3|40109.3|40125.1|40105.1|3
1722935220000|2024-08-06 09:07:00|40130.1|40110.1|40140.1|40120.1|40140.1|40120.1|40130.1|40110.1|4
1722935230000|2024-08-06 09:07:10|40141.8|40121.8|40145.1|40125.1|40145.1|40125.1|40141.8|40121.8|0
1722935240000|2024-08-06 09:07:20|40147.6|40127.6|40153.5|40133.5|40154.4|40134.4|40147.6|40127.6|7
1722935250000|2024-08-06 09:07:30|40155.1|40135.1|40150.1|40130.1|40155.1|40135.1|40150.1|40130.1|1
1722935270000|2024-08-06 09:07:50|40148.4|40128.4|40146.8|40126.8|40148.4|40128.4|40141.8|40121.8|1
1722935280000|2024-08-06 09:08:00|40150.1|40130.1|40155.1|40135.1|40155.1|40135.1|40150.1|40130.1|0
1722935290000|2024-08-06 09:08:10|40156.9|40136.9|40159.3|40139.3|40160.1|40140.1|40155.1|40135.1|2
1722935300000|2024-08-06 09:08:20|40157.6|40137.6|40161.8|40141.8|40162.6|40142.6|40157.6|40137.6|8
1722935310000|2024-08-06 09:08:30|40163.5|40143.5|40171.8|40151.8|40171.8|40151.8|40163.5|40143.5|3
1722935320000|2024-08-06 09:08:40|40173.4|40153.4|40172.7|40152.7|40175.2|40155.2|40170.2|40150.2|3
1722935330000|2024-08-06 09:08:50|40171.8|40151.8|40165.2|40145.2|40171.8|40151.8|40165.2|40145.2|1
1722935340000|2024-08-06 09:09:00|40161.8|40141.8|40160.9|40140.9|40161.8|40141.8|40160.9|40140.9|0
1722935350000|2024-08-06 09:09:10|40158.4|40138.4|40155.2|40135.2|40160.9|40140.9|40155.2|40135.2|0
1722935360000|2024-08-06 09:09:20|40156.8|40136.8|40152.7|40132.7|40156.8|40136.8|40152.7|40132.7|1
1722935370000|2024-08-06 09:09:30|40153.5|40133.5|40149.3|40129.3|40155.2|40135.2|40149.3|40129.3|1
1722935380000|2024-08-06 09:09:40|40148.4|40128.4|40148.4|40128.4|40148.4|40128.4|40148.4|40128.4|0
1722935390000|2024-08-06 09:09:50|40150.2|40130.2|40146.8|40126.8|40151.8|40131.8|40146.8|40126.8|0
1722935400000|2024-08-06 09:10:00|40147.7|40127.7|40156.8|40136.8|40156.8|40136.8|40146.8|40126.8|2
1722935410000|2024-08-06 09:10:10|40155|40135|40146.8|40126.8|40155|40135|40146.8|40126.8|2
1722935420000|2024-08-06 09:10:20|40145.2|40125.2|40141.8|40121.8|40145.2|40125.2|40141.8|40121.8|0
1722935430000|2024-08-06 09:10:30|40140.9|40120.9|40137.5|40117.5|40140.9|40120.9|40137.5|40117.5|1
1722935440000|2024-08-06 09:10:40|40138.4|40118.4|40128.4|40108.4|40140|40120|40128.4|40108.4|3
1722935450000|2024-08-06 09:10:50|40126.8|40106.8|40126.8|40106.8|40126.8|40106.8|40123.4|40103.4|1
1722935460000|2024-08-06 09:11:00|40125.9|40105.9|40125.9|40105.9|40125.9|40105.9|40125.9|40105.9|0
1722935470000|2024-08-06 09:11:10|40122.7|40102.7|40118.5|40098.5|40122.7|40102.7|40118.5|40098.5|0
1722935480000|2024-08-06 09:11:20|40117.7|40097.7|40112.7|40092.7|40117.7|40097.7|40108.5|40088.5|1
1722935490000|2024-08-06 09:11:30|40113.5|40093.5|40107.7|40087.7|40114.3|40094.3|40107.7|40087.7|0
1722935500000|2024-08-06 09:11:40|40105.2|40085.2|40104.3|40084.3|40106.8|40086.8|40104.3|40084.3|3
1722935510000|2024-08-06 09:11:50|40106.8|40086.8|40104.3|40084.3|40106.8|40086.8|40104.3|40084.3|0
1722935520000|2024-08-06 09:12:00|40103.4|40083.4|40101.8|40081.8|40103.4|40083.4|40099.3|40079.3|18
1722935530000|2024-08-06 09:12:10|40104.3|40084.3|40105.2|40085.2|40105.2|40085.2|40103.4|40083.4|3
1722935540000|2024-08-06 09:12:20|40106.8|40086.8|40106.8|40086.8|40106.8|40086.8|40106.8|40086.8|0
1722935550000|2024-08-06 09:12:30|40105.9|40085.9|40101.8|40081.8|40105.9|40085.9|40101.8|40081.8|5
1722935560000|2024-08-06 09:12:40|40102.7|40082.7|40103.4|40083.4|40104.3|40084.3|40102.7|40082.7|0
1722935570000|2024-08-06 09:12:50|40101.8|40081.8|40086.8|40066.8|40101.8|40081.8|40081.8|40061.8|10
1722935580000|2024-08-06 09:13:00|40084.3|40064.3|40081.8|40061.8|40084.3|40064.3|40081.8|40061.8|4
1722935590000|2024-08-06 09:13:10|40082.7|40062.7|40090.9|40070.9|40090.9|40070.9|40082.7|40062.7|7
1722935600000|2024-08-06 09:13:20|40091.8|40071.8|40096.8|40076.8|40096.8|40076.8|40091.8|40071.8|2
1722935610000|2024-08-06 09:13:30|40098.4|40078.4|40096.8|40076.8|40101.8|40081.8|40096.8|40076.8|4
1722935620000|2024-08-06 09:13:40|40094.3|40074.3|40095.2|40075.2|40097.7|40077.7|40091.8|40071.8|0
1722935630000|2024-08-06 09:13:50|40094.3|40074.3|40089.3|40069.3|40094.3|40074.3|40088.4|40068.4|2
1722935640000|2024-08-06 09:14:00|40088.4|40068.4|40088.4|40068.4|40088.4|40068.4|40088.4|40068.4|0
1722935650000|2024-08-06 09:14:10|40086.8|40066.8|40081.8|40061.8|40086.8|40066.8|40076.8|40056.8|11
1722935660000|2024-08-06 09:14:20|40076.8|40056.8|40092.7|40072.7|40092.7|40072.7|40076.8|40056.8|17
1722935670000|2024-08-06 09:14:30|40091.8|40071.8|40087.7|40067.7|40091.8|40071.8|40086.8|40066.8|4
1722935680000|2024-08-06 09:14:40|40088.6|40068.6|40100.3|40080.3|40100.3|40080.3|40088.6|40068.6|1
1722935690000|2024-08-06 09:14:50|40101.9|40081.9|40106.8|40086.8|40111.8|40091.8|40101.9|40081.9|3
1722935700000|2024-08-06 09:15:00|40101.8|40081.8|40091.8|40071.8|40101.8|40081.8|40091.8|40071.8|2
1722935710000|2024-08-06 09:15:10|40093.6|40073.6|40096.8|40076.8|40096.8|40076.8|40093.6|40073.6|1
1722935720000|2024-08-06 09:15:20|40100.2|40080.2|40101.8|40081.8|40103.4|40083.4|40100.2|40080.2|1
1722935730000|2024-08-06 09:15:30|40106.8|40086.8|40111.8|40091.8|40111.8|40091.8|40106.8|40086.8|0
1722935740000|2024-08-06 09:15:40|40110.9|40090.9|40108.4|40088.4|40111.8|40091.8|40108.4|40088.4|1
1722935750000|2024-08-06 09:15:50|40107.7|40087.7|40111.8|40091.8|40111.8|40091.8|40106.8|40086.8|0
1722935760000|2024-08-06 09:16:00|40109.3|40089.3|40107.7|40087.7|40109.3|40089.3|40106.8|40086.8|1
1722935770000|2024-08-06 09:16:10|40103.6|40083.6|40101.8|40081.8|40103.6|40083.6|40096.8|40076.8|3
1722935780000|2024-08-06 09:16:20|40102.7|40082.7|40111.8|40091.8|40114.3|40094.3|40102.7|40082.7|1
1722935790000|2024-08-06 09:16:30|40112.7|40092.7|40116.8|40096.8|40116.8|40096.8|40111.8|40091.8|0
1722935800000|2024-08-06 09:16:40|40120.2|40100.2|40126.8|40106.8|40126.8|40106.8|40120.2|40100.2|5
1722935810000|2024-08-06 09:16:50|40127.7|40107.7|40126.8|40106.8|40127.7|40107.7|40126.8|40106.8|2
1722935820000|2024-08-06 09:17:00|40125.2|40105.2|40122.7|40102.7|40125.2|40105.2|40122.7|40102.7|3
1722935830000|2024-08-06 09:17:10|40121.8|40101.8|40111.8|40091.8|40121.8|40101.8|40111.8|40091.8|1
1722935840000|2024-08-06 09:17:20|40110.2|40090.2|40111.8|40091.8|40112.7|40092.7|40110.2|40090.2|1
1722935850000|2024-08-06 09:17:30|40110.2|40090.2|40111.8|40091.8|40112.7|40092.7|40110.2|40090.2|2
1722935860000|2024-08-06 09:17:40|40112.7|40092.7|40109.3|40089.3|40114.3|40094.3|40109.3|40089.3|0
1722935870000|2024-08-06 09:17:50|40110.2|40090.2|40105.2|40085.2|40111.8|40091.8|40105.2|40085.2|3
1722935880000|2024-08-06 09:18:00|40106.8|40086.8|40106.8|40086.8|40106.8|40086.8|40106.8|40086.8|3
1722935890000|2024-08-06 09:18:10|40101.8|40081.8|40101.8|40081.8|40101.8|40081.8|40101.8|40081.8|0
1722935900000|2024-08-06 09:18:20|40100.1|40080.1|40091.8|40071.8|40100.1|40080.1|40091.8|40071.8|0
1722935910000|2024-08-06 09:18:30|40092.7|40072.7|40095.2|40075.2|40095.2|40075.2|40092.7|40072.7|2
1722935920000|2024-08-06 09:18:40|40097.7|40077.7|40095.2|40075.2|40097.7|40077.7|40095.2|40075.2|0
1722935930000|2024-08-06 09:18:50|40096.8|40076.8|40097.7|40077.7|40098.6|40078.6|40096.8|40076.8|0
1722935940000|2024-08-06 09:19:00|40099.3|40079.3|40096.8|40076.8|40100.2|40080.2|40095.1|40075.1|2
1722935950000|2024-08-06 09:19:10|40095.2|40075.2|40101.8|40081.8|40101.8|40081.8|40095.2|40075.2|0
1722935960000|2024-08-06 09:19:20|40102.7|40082.7|40106|40086|40106|40086|40101.8|40081.8|7
1722935970000|2024-08-06 09:19:30|40104.3|40084.3|40092.7|40072.7|40104.3|40084.3|40091.8|40071.8|9
1722935980000|2024-08-06 09:19:40|40094.3|40074.3|40096.8|40076.8|40096.8|40076.8|40094.3|40074.3|1
1722935990000|2024-08-06 09:19:50|40094.3|40074.3|40094.3|40074.3|40094.3|40074.3|40094.3|40074.3|3
1722936000000|2024-08-06 09:20:00|40096.8|40076.8|40112.7|40092.7|40114.3|40094.3|40096.8|40076.8|21
1722936010000|2024-08-06 09:20:10|40116.8|40096.8|40124.3|40104.3|40124.3|40104.3|40116.8|40096.8|8
1722936020000|2024-08-06 09:20:20|40126.8|40106.8|40136.8|40116.8|40136.8|40116.8|40126.8|40106.8|1
1722936030000|2024-08-06 09:20:30|40135.1|40115.1|40134.3|40114.3|40136.8|40116.8|40131.8|40111.8|1
1722936040000|2024-08-06 09:20:40|40135.2|40115.2|40127.7|40107.7|40136.8|40116.8|40127.7|40107.7|7
1722936050000|2024-08-06 09:20:50|40126|40106|40121|40101|40126|40106|40121|40101|6
1722936060000|2024-08-06 09:21:00|40121.8|40101.8|40116.8|40096.8|40121.8|40101.8|40116.8|40096.8|12
1722936070000|2024-08-06 09:21:10|40111.8|40091.8|40111.8|40091.8|40111.8|40091.8|40111.8|40091.8|2
1722936080000|2024-08-06 09:21:20|40112.7|40092.7|40103.5|40083.5|40114.3|40094.3|40103.5|40083.5|35
1722936090000|2024-08-06 09:21:30|40102.6|40082.6|40106.1|40086.1|40106.1|40086.1|40098.5|40078.5|4
1722936100000|2024-08-06 09:21:40|40108.6|40088.6|40107.7|40087.7|40110.2|40090.2|40106|40086|3
1722936110000|2024-08-06 09:21:50|40106.8|40086.8|40107.7|40087.7|40111.8|40091.8|40106|40086|2
1722936120000|2024-08-06 09:22:00|40106.8|40086.8|40096.8|40076.8|40106.8|40086.8|40096.8|40076.8|1
1722936130000|2024-08-06 09:22:10|40099.3|40079.3|40104.3|40084.3|40104.3|40084.3|40099.3|40079.3|5
1722936140000|2024-08-06 09:22:20|40101.8|40081.8|40106.8|40086.8|40106.8|40086.8|40101.8|40081.8|0
1722936160000|2024-08-06 09:22:40|40106|40086|40096.8|40076.8|40106|40086|40096.8|40076.8|1
1722936170000|2024-08-06 09:22:50|40096|40076|40091.9|40071.9|40096|40076|40091.8|40071.8|2
1722936180000|2024-08-06 09:23:00|40096.9|40076.9|40099.4|40079.4|40099.4|40079.4|40096.9|40076.9|2
1722936190000|2024-08-06 09:23:10|40100.2|40080.2|40096.9|40076.9|40101.9|40081.9|40096.9|40076.9|5
1722936200000|2024-08-06 09:23:20|40096|40076|40086.9|40066.9|40096.9|40076.9|40086.9|40066.9|1
1722936210000|2024-08-06 09:23:30|40084.4|40064.4|40086.9|40066.9|40086.9|40066.9|40084.4|40064.4|2
1722936220000|2024-08-06 09:23:40|40088.5|40068.5|40088.5|40068.5|40088.5|40068.5|40088.5|40068.5|5
1722936230000|2024-08-06 09:23:50|40091|40071|40086.9|40066.9|40091|40071|40086.9|40066.9|2
1722936240000|2024-08-06 09:24:00|40089.4|40069.4|40100.2|40080.2|40101.9|40081.9|40086.9|40066.9|4
1722936250000|2024-08-06 09:24:10|40100.1|40080.1|40096.9|40076.9|40101.9|40081.9|40096.9|40076.9|0
1722936260000|2024-08-06 09:24:20|40098.6|40078.6|40101.9|40081.9|40101.9|40081.9|40096.9|40076.9|0
1722936270000|2024-08-06 09:24:30|40102.7|40082.7|40104.4|40084.4|40104.4|40084.4|40102.7|40082.7|2
1722936280000|2024-08-06 09:24:40|40105.2|40085.2|40111.9|40091.9|40111.9|40091.9|40105.2|40085.2|1
1722936290000|2024-08-06 09:24:50|40110.2|40090.2|40106.9|40086.9|40111.9|40091.9|40106.9|40086.9|5
1722936300000|2024-08-06 09:25:00|40107.7|40087.7|40112.7|40092.7|40112.7|40092.7|40106.9|40086.9|1
1722936310000|2024-08-06 09:25:10|40114.4|40094.4|40116.9|40096.9|40116.9|40096.9|40114.4|40094.4|1
1722936320000|2024-08-06 09:25:20|40115.2|40095.2|40117.7|40097.7|40117.7|40097.7|40112.7|40092.7|3
1722936330000|2024-08-06 09:25:30|40121.9|40101.9|40121.9|40101.9|40121.9|40101.9|40116.9|40096.9|2
1722936340000|2024-08-06 09:25:40|40118.5|40098.5|40121.9|40101.9|40121.9|40101.9|40116.9|40096.9|0
1722936350000|2024-08-06 09:25:50|40122.7|40102.7|40122.7|40102.7|40126|40106|40122.7|40102.7|7
1722936360000|2024-08-06 09:26:00|40123.6|40103.6|40125.2|40105.2|40126.9|40106.9|40122.7|40102.7|0
1722936370000|2024-08-06 09:26:10|40124.4|40104.4|40121.9|40101.9|40124.4|40104.4|40121.9|40101.9|1
1722936380000|2024-08-06 09:26:20|40119.4|40099.4|40111.9|40091.9|40119.4|40099.4|40111.9|40091.9|0
1722936390000|2024-08-06 09:26:30|40109.4|40089.4|40111.9|40091.9|40111.9|40091.9|40109.4|40089.4|0
1722936400000|2024-08-06 09:26:40|40112.7|40092.7|40116.9|40096.9|40116.9|40096.9|40112.7|40092.7|0
1722936410000|2024-08-06 09:26:50|||||||||2
1722936420000|2024-08-06 09:27:00|40117.7|40097.7|40111.9|40091.9|40117.7|40097.7|40111.9|40091.9|2
1722936430000|2024-08-06 09:27:10|40111|40091|40108.5|40088.5|40111|40091|40107.7|40087.7|0
1722936440000|2024-08-06 09:27:20|40107.7|40087.7|40103.5|40083.5|40109.4|40089.4|40103.5|40083.5|3
1722936450000|2024-08-06 09:27:30|40101.8|40081.8|40096.9|40076.9|40101.9|40081.9|40096.9|40076.9|0
1722936460000|2024-08-06 09:27:40|40096|40076|40091.9|40071.9|40096|40076|40091.9|40071.9|0
1722936470000|2024-08-06 09:27:50|40093.6|40073.6|40096.9|40076.9|40096.9|40076.9|40093.6|40073.6|1
1722936480000|2024-08-06 09:28:00|40098.6|40078.6|40101.9|40081.9|40106.9|40086.9|40098.6|40078.6|0
1722936490000|2024-08-06 09:28:10|40102.7|40082.7|40108.6|40088.6|40108.6|40088.6|40102.7|40082.7|3
1722936500000|2024-08-06 09:28:20|40106.1|40086.1|40097.7|40077.7|40106.1|40086.1|40097.7|40077.7|4
1722936510000|2024-08-06 09:28:30|40095.1|40075.1|40087.7|40067.7|40095.1|40075.1|40087.7|40067.7|1
1722936520000|2024-08-06 09:28:40|40085.2|40065.2|40066.9|40046.9|40085.2|40065.2|40066.9|40046.9|25
1722936530000|2024-08-06 09:28:50|40066|40046|40059.4|40039.4|40066|40046|40059.4|40039.4|4
1722936540000|2024-08-06 09:29:00|40061.9|40041.9|40066.9|40046.9|40066.9|40046.9|40061.9|40041.9|6
1722936550000|2024-08-06 09:29:10|40066|40046|40063.5|40043.5|40066.9|40046.9|40063.5|40043.5|0
1722936560000|2024-08-06 09:29:20|40064.4|40044.4|40069.4|40049.4|40069.4|40049.4|40064.4|40044.4|3
1722936570000|2024-08-06 09:29:30|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|2
1722936580000|2024-08-06 09:29:40|40070.1|40050.1|40064.4|40044.4|40070.1|40050.1|40062.8|40042.8|2
1722936590000|2024-08-06 09:29:50|40063.5|40043.5|40056.9|40036.9|40063.5|40043.5|40056.9|40036.9|0
1722936600000|2024-08-06 09:30:00|40061.9|40041.9|40054.4|40034.4|40061.9|40041.9|40054.4|40034.4|3
1722936610000|2024-08-06 09:30:10|40051.9|40031.9|40041.9|40021.9|40051.9|40031.9|40041.9|40021.9|44
1722936620000|2024-08-06 09:30:20|40042.8|40022.8|40040.3|40020.3|40045.3|40025.3|40037.8|40017.8|1
1722936630000|2024-08-06 09:30:30|40042.8|40022.8|40037.8|40017.8|40042.8|40022.8|40037.8|40017.8|4
1722936640000|2024-08-06 09:30:40|40036.9|40016.9|40032.8|40012.8|40036.9|40016.9|40032.8|40012.8|4
1722936650000|2024-08-06 09:30:50|40033.6|40013.6|40041.9|40021.9|40041.9|40021.9|40032.8|40012.8|7
1722936660000|2024-08-06 09:31:00|40042.8|40022.8|40049.4|40029.4|40051.9|40031.9|40042.8|40022.8|9
1722936670000|2024-08-06 09:31:10|40048.5|40028.5|40046.9|40026.9|40048.5|40028.5|40045.3|40025.3|1
1722936680000|2024-08-06 09:31:20|40048.5|40028.5|40046.9|40026.9|40051.9|40031.9|40046.9|40026.9|0
1722936690000|2024-08-06 09:31:30|40043.6|40023.6|40039.4|40019.4|40045.2|40025.2|40039.4|40019.4|4
1722936700000|2024-08-06 09:31:40|40038.5|40018.5|40026.9|40006.9|40038.5|40018.5|40026.9|40006.9|4
1722936710000|2024-08-06 09:31:50|40028.6|40008.6|40029.4|40009.4|40030.3|40010.3|40027.8|40007.8|3
1722936720000|2024-08-06 09:32:00|40027.8|40007.8|40033.5|40013.5|40033.5|40013.5|40027.8|40007.8|1
1722936730000|2024-08-06 09:32:10|40031.9|40011.9|40031|40011|40031.9|40011.9|40029.4|40009.4|4
1722936740000|2024-08-06 09:32:20|40029.4|40009.4|40036|40016|40036|40016|40027.8|40007.8|5
1722936750000|2024-08-06 09:32:30|40039.3|40019.3|40036|40016|40040.2|40020.2|40036|40016|5
1722936760000|2024-08-06 09:32:40|40036.9|40016.9|40032.7|40012.7|40036.9|40016.9|40032.7|40012.7|2
1722936770000|2024-08-06 09:32:50|40031|40011|40026.8|40006.8|40031|40011|40021|40001|7
1722936780000|2024-08-06 09:33:00|40028.4|40008.4|40036.9|40016.9|40037.8|40017.8|40028.4|40008.4|6
1722936790000|2024-08-06 09:33:10|40037.8|40017.8|40041.9|40021.9|40041.9|40021.9|40037.8|40017.8|7
1722936800000|2024-08-06 09:33:20|40036.9|40016.9|40033.5|40013.5|40036.9|40016.9|40031.9|40011.9|0
1722936810000|2024-08-06 09:33:30|40031.9|40011.9|40031.9|40011.9|40031.9|40011.9|40031.9|40011.9|0
1722936820000|2024-08-06 09:33:40|40029.4|40009.4|40028.5|40008.5|40030.2|40010.2|40026|40006|3
1722936830000|2024-08-06 09:33:50|40030.2|40010.2|40026.9|40006.9|40030.2|40010.2|40023.5|40003.5|9
1722936840000|2024-08-06 09:34:00|40022.8|40002.8|40016.9|39996.9|40023.5|40003.5|40011.9|39991.9|20
1722936850000|2024-08-06 09:34:10|40015.2|39995.2|40018.5|39998.5|40018.5|39998.5|40015.2|39995.2|4
1722936860000|2024-08-06 09:34:20|40019.4|39999.4|40021|40001|40021|40001|40018.5|39998.5|0
1722936870000|2024-08-06 09:34:30|40022.7|40002.7|40022.7|40002.7|40022.7|40002.7|40022.7|40002.7|1
1722936880000|2024-08-06 09:34:40|40025.2|40005.2|40025.2|40005.2|40025.2|40005.2|40025.2|40005.2|3
1722936890000|2024-08-06 09:34:50|40027.7|40007.7|40032.7|40012.7|40032.7|40012.7|40027.7|40007.7|5
1722936900000|2024-08-06 09:35:00|40033.5|40013.5|40032.7|40012.7|40035.2|40015.2|40028.5|40008.5|4
1722936910000|2024-08-06 09:35:10|40031.8|40011.8|40028.5|40008.5|40031.9|40011.9|40028.5|40008.5|0
1722936920000|2024-08-06 09:35:20|40026.9|40006.9|40018.5|39998.5|40026.9|40006.9|40018.5|39998.5|0
1722936930000|2024-08-06 09:35:30|40020.2|40000.2|40020.2|40000.2|40020.2|40000.2|40018.5|39998.5|0
1722936940000|2024-08-06 09:35:40|40018.5|39998.5|40009.4|39989.4|40018.5|39998.5|40009.4|39989.4|1
1722936950000|2024-08-06 09:35:50|40011|39991|40012.7|39992.7|40012.7|39992.7|40011|39991|5
1722936960000|2024-08-06 09:36:00|40013.5|39993.5|40016|39996|40017.7|39997.7|40013.5|39993.5|5
1722936970000|2024-08-06 09:36:10|40017.7|39997.7|40021|40001|40021|40001|40016|39996|2
1722936980000|2024-08-06 09:36:20|40022.7|40002.7|40020.2|40000.2|40022.7|40002.7|40020.2|40000.2|1
1722936990000|2024-08-06 09:36:30|40021|40001|40018.5|39998.5|40022.7|40002.7|40017.7|39997.7|1
1722937000000|2024-08-06 09:36:40|40016.9|39996.9|40023.5|40003.5|40023.5|40003.5|40016.9|39996.9|9
1722937010000|2024-08-06 09:36:50|40022.7|40002.7|40016.9|39996.9|40025.2|40005.2|40016.9|39996.9|4
1722937020000|2024-08-06 09:37:00|40018.5|39998.5|40026.9|40006.9|40029.3|40009.3|40018.5|39998.5|5
1722937030000|2024-08-06 09:37:10|40028.5|40008.5|40025.2|40005.2|40030.2|40010.2|40025.2|40005.2|4
1722937040000|2024-08-06 09:37:20|||||||||1
1722937060000|2024-08-06 09:37:40|40026.1|40006.1|40025.9|40005.9|40034.4|40014.4|40025.9|40005.9|14
1722937070000|2024-08-06 09:37:50|40024.3|40004.3|40020.2|40000.2|40024.3|40004.3|40016.1|39996.1|1
1722937080000|2024-08-06 09:38:00|40018.6|39998.6|40020.2|40000.2|40020.2|40000.2|40015.2|39995.2|0
1722937090000|2024-08-06 09:38:10|40021.1|40001.1|40021.1|40001.1|40021.1|40001.1|40021.1|40001.1|4
1722937100000|2024-08-06 09:38:20|40021.9|40001.9|40021.9|40001.9|40021.9|40001.9|40021.9|40001.9|0
1722937110000|2024-08-06 09:38:30|40022.8|40002.8|40026.9|40006.9|40026.9|40006.9|40022.8|40002.8|3
1722937120000|2024-08-06 09:38:40|||||||||2
1722937130000|2024-08-06 09:38:50|40029.4|40009.4|40031.9|40011.9|40031.9|40011.9|40029.4|40009.4|0
1722937140000|2024-08-06 09:39:00|40030.3|40010.3|40029.4|40009.4|40030.3|40010.3|40029.4|40009.4|0
1722937150000|2024-08-06 09:39:10|40030.3|40010.3|40031.9|40011.9|40031.9|40011.9|40029.4|40009.4|0
1722937160000|2024-08-06 09:39:20|40029.4|40009.4|40031.9|40011.9|40031.9|40011.9|40029.4|40009.4|0
1722937170000|2024-08-06 09:39:30|40031.1|40011.1|40021.9|40001.9|40031.1|40011.1|40021.9|40001.9|4
1722937180000|2024-08-06 09:39:40|40018.6|39998.6|40018.6|39998.6|40018.6|39998.6|40018.6|39998.6|0
1722937190000|2024-08-06 09:39:50|40019.4|39999.4|40015.3|39995.3|40019.4|39999.4|40015.3|39995.3|5
1722937200000|2024-08-06 09:40:00|40016.9|39996.9|40011.9|39991.9|40016.9|39996.9|40011.9|39991.9|17
1722937210000|2024-08-06 09:40:10|40010.2|39990.2|39987.8|39967.8|40010.2|39990.2|39986.2|39966.2|44
1722937220000|2024-08-06 09:40:20|39986.2|39966.2|39983.6|39963.6|39986.9|39966.9|39983.6|39963.6|2
1722937230000|2024-08-06 09:40:30|39981.9|39961.9|39981.9|39961.9|39981.9|39961.9|39981.9|39961.9|0
1722937240000|2024-08-06 09:40:40|39979.4|39959.4|39967.8|39947.8|39981.9|39961.9|39967.8|39947.8|42
1722937250000|2024-08-06 09:40:50|39964.6|39944.6|39963.7|39943.7|39967.8|39947.8|39962.8|39942.8|3
1722937260000|2024-08-06 09:41:00|39962.8|39942.8|39962.8|39942.8|39965.3|39945.3|39954.6|39934.6|15
1722937270000|2024-08-06 09:41:10|39963.7|39943.7|39970.3|39950.3|39970.3|39950.3|39963.7|39943.7|5
1722937280000|2024-08-06 09:41:20|39971.9|39951.9|39976.9|39956.9|39976.9|39956.9|39971.9|39951.9|5
1722937290000|2024-08-06 09:41:30|||||||||1
1722937300000|2024-08-06 09:41:40|39977.8|39957.8|39979.4|39959.4|39979.4|39959.4|39976.9|39956.9|0
1722937310000|2024-08-06 09:41:50|39976.9|39956.9|39976.9|39956.9|39979.4|39959.4|39974.4|39954.4|3
1722937320000|2024-08-06 09:42:00|39978.7|39958.7|39979.4|39959.4|39981.9|39961.9|39978.7|39958.7|0
1722937330000|2024-08-06 09:42:10|39978.6|39958.6|39976.9|39956.9|39978.6|39958.6|39976.9|39956.9|2
1722937340000|2024-08-06 09:42:20|39979.4|39959.4|39996.9|39976.9|39996.9|39976.9|39979.4|39959.4|7
1722937350000|2024-08-06 09:42:30|39998.6|39978.6|39993.6|39973.6|39998.6|39978.6|39991.9|39971.9|5
1722937360000|2024-08-06 09:42:40|39991.9|39971.9|39986.9|39966.9|39991.9|39971.9|39986.9|39966.9|2
1722937370000|2024-08-06 09:42:50|39986.1|39966.1|39976.1|39956.1|39986.9|39966.9|39976.1|39956.1|3
1722937380000|2024-08-06 09:43:00|39974.5|39954.5|39972|39952|39974.5|39954.5|39970.3|39950.3|10
1722937390000|2024-08-06 09:43:10|39967|39947|39980.3|39960.3|39980.3|39960.3|39967|39947|6
1722937400000|2024-08-06 09:43:20|39979.5|39959.5|39984.5|39964.5|39984.5|39964.5|39979.5|39959.5|0
1722937410000|2024-08-06 09:43:30|39983.6|39963.6|39982.8|39962.8|39987|39967|39982.8|39962.8|3
1722937420000|2024-08-06 09:43:40|39984.5|39964.5|39989.5|39969.5|39989.5|39969.5|39982.8|39962.8|4
1722937430000|2024-08-06 09:43:50|39987.8|39967.8|39992|39972|39992|39972|39987.8|39967.8|0
1722937440000|2024-08-06 09:44:00|39992.8|39972.8|40012.8|39992.8|40012.8|39992.8|39992.8|39972.8|6
1722937450000|2024-08-06 09:44:10|40017|39997|40029.5|40009.5|40032|40012|40017|39997|9
1722937460000|2024-08-06 09:44:20|40032|40012|40042.8|40022.8|40042.8|40022.8|40031.2|40011.2|13
1722937470000|2024-08-06 09:44:30|40040.3|40020.3|40042|40022|40042|40022|40037.8|40017.8|10
1722937480000|2024-08-06 09:44:40|40038.7|40018.7|40022|40002|40038.7|40018.7|40022|40002|5
1722937490000|2024-08-06 09:44:50|40021.1|40001.1|40017|39997|40022|40002|40017|39997|4
1722937500000|2024-08-06 09:45:00|40013.6|39993.6|40004.5|39984.5|40013.6|39993.6|40004.5|39984.5|2
1722937510000|2024-08-06 09:45:10|40002|39982|40007|39987|40008.6|39988.6|40002|39982|5
1722937520000|2024-08-06 09:45:20|40008.6|39988.6|40005.3|39985.3|40010.2|39990.2|40005.3|39985.3|1
1722937530000|2024-08-06 09:45:30|40002.8|39982.8|39992|39972|40002.8|39982.8|39992|39972|2
1722937540000|2024-08-06 09:45:40|39987|39967|39987|39967|39987|39967|39987|39967|6
1722937550000|2024-08-06 09:45:50|39982|39962|39982|39962|39982|39962|39982|39962|6
1722937560000|2024-08-06 09:46:00|39980.3|39960.3|39975.3|39955.3|39980.3|39960.3|39973.7|39953.7|5
1722937570000|2024-08-06 09:46:10|39973.7|39953.7|39982.8|39962.8|39982.8|39962.8|39973.7|39953.7|2
1722937580000|2024-08-06 09:46:20|39984.5|39964.5|39982|39962|39987|39967|39982|39962|18
1722937590000|2024-08-06 09:46:30|39984.5|39964.5|39987|39967|39987|39967|39984.5|39964.5|12
1722937600000|2024-08-06 09:46:40|39986.1|39966.1|39982|39962|39986.1|39966.1|39977|39957|1
1722937610000|2024-08-06 09:46:50|39984.5|39964.5|39997|39977|39997|39977|39984.5|39964.5|4
1722937620000|2024-08-06 09:47:00|39998.7|39978.7|40007|39987|40007|39987|39998.7|39978.7|3
1722937630000|2024-08-06 09:47:10|40006.1|39986.1|40000.3|39980.3|40007.8|39987.8|40000.3|39980.3|7
1722937640000|2024-08-06 09:47:20|40002|39982|39997|39977|40002|39982|39997|39977|0
1722937650000|2024-08-06 09:47:30|39992|39972|39982|39962|39994.5|39974.5|39982|39962|2
1722937660000|2024-08-06 09:47:40|39982.8|39962.8|39982|39962|39982.8|39962.8|39982|39962|0
1722937670000|2024-08-06 09:47:50|39981.1|39961.1|39974.5|39954.5|39981.1|39961.1|39974.5|39954.5|1
1722937680000|2024-08-06 09:48:00|39972|39952|39962|39942|39972|39952|39962|39942|1
1722937690000|2024-08-06 09:48:10|39962.8|39942.8|39970.3|39950.3|39970.3|39950.3|39962.8|39942.8|10
1722937700000|2024-08-06 09:48:20|39971.2|39951.2|39970.3|39950.3|39975.3|39955.3|39970.3|39950.3|15
1722937710000|2024-08-06 09:48:30|39968.7|39948.7|39970.3|39950.3|39970.3|39950.3|39967|39947|1
1722937720000|2024-08-06 09:48:40|39972.1|39952.1|39967.8|39947.8|39973.7|39953.7|39967.8|39947.8|2
1722937730000|2024-08-06 09:48:50|39967.9|39947.9|39962.9|39942.9|39967.9|39947.9|39962.9|39942.9|0
1722937740000|2024-08-06 09:49:00|39962|39942|39953.7|39933.7|39962|39942|39953.7|39933.7|4
1722937750000|2024-08-06 09:49:10|39954.5|39934.5|39952.9|39932.9|39954.5|39934.5|39952|39932|0
1722937760000|2024-08-06 09:49:20|39957|39937|39962|39942|39962|39942|39957|39937|1
1722937770000|2024-08-06 09:49:30|39965.4|39945.4|39957.7|39937.7|39965.4|39945.4|39957.7|39937.7|5
1722937790000|2024-08-06 09:49:50|39958.6|39938.6|39962|39942|39962|39942|39957|39937|1
1722937800000|2024-08-06 09:50:00|39960.4|39940.4|39973.6|39953.6|39973.6|39953.6|39960.4|39940.4|4
1722937810000|2024-08-06 09:50:10|39974.5|39954.5|39980.4|39960.4|39980.4|39960.4|39974.5|39954.5|2
1722937820000|2024-08-06 09:50:20|39982.9|39962.9|39990.4|39970.4|39990.4|39970.4|39982.9|39962.9|12
1722937830000|2024-08-06 09:50:30|39992|39972|39995.4|39975.4|39995.4|39975.4|39992|39972|4
1722937840000|2024-08-06 09:50:40|39992.9|39972.9|39987|39967|39992.9|39972.9|39987|39967|1
1722937850000|2024-08-06 09:50:50|39987.9|39967.9|39977|39957|39987.9|39967.9|39977|39957|3
1722937860000|2024-08-06 09:51:00|39978.7|39958.7|39985.4|39965.4|39985.4|39965.4|39978.7|39958.7|2
1722937870000|2024-08-06 09:51:10|39983.6|39963.6|39982|39962|39988.7|39968.7|39978.7|39958.7|7
1722937880000|2024-08-06 09:51:20|39977|39957|39970.4|39950.4|39977|39957|39967|39947|0
1722937890000|2024-08-06 09:51:30|39977|39957|39977.9|39957.9|39977.9|39957.9|39977|39957|5
1722937900000|2024-08-06 09:51:40|||||||||1
1722937910000|2024-08-06 09:51:50|39978.7|39958.7|39990.4|39970.4|39990.4|39970.4|39978.7|39958.7|3
1722937920000|2024-08-06 09:52:00|39992|39972|40002|39982|40002|39982|39992|39972|10
1722937930000|2024-08-06 09:52:10|40000.4|39980.4|40005.4|39985.4|40005.4|39985.4|39997.9|39977.9|4
1722937940000|2024-08-06 09:52:20|40004.5|39984.5|40002.9|39982.9|40005.4|39985.4|40002.9|39982.9|0
1722937950000|2024-08-06 09:52:30|40007|39987|40003.7|39983.7|40007|39987|40002.9|39982.9|1
1722937960000|2024-08-06 09:52:40|40006.2|39986.2|40007|39987|40007|39987|40005.4|39985.4|1
1722937970000|2024-08-06 09:52:50|40005.4|39985.4|39998.6|39978.6|40005.4|39985.4|39998.6|39978.6|7
1722937980000|2024-08-06 09:53:00|40002|39982|40002|39982|40002|39982|39998.6|39978.6|1
1722937990000|2024-08-06 09:53:10|39997|39977|39997.9|39977.9|39997.9|39977.9|39997|39977|0
1722938000000|2024-08-06 09:53:20|39998.7|39978.7|40002|39982|40004.5|39984.5|39998.7|39978.7|5
1722938010000|2024-08-06 09:53:30|39997|39977|39997|39977|39997|39977|39997|39977|1
1722938020000|2024-08-06 09:53:40|||||||||2
1722938030000|2024-08-06 09:53:50|39997.9|39977.9|39997.9|39977.9|39997.9|39977.9|39997.9|39977.9|1
1722938040000|2024-08-06 09:54:00|39997|39977|39997|39977|39997|39977|39994.5|39974.5|0
1722938050000|2024-08-06 09:54:10|39999.5|39979.5|39997|39977|40002|39982|39997|39977|1
1722938060000|2024-08-06 09:54:20|39992|39972|39992|39972|39992|39972|39992|39972|0
1722938070000|2024-08-06 09:54:30|39992.9|39972.9|39992.9|39972.9|39992.9|39972.9|39992.9|39972.9|2
1722938080000|2024-08-06 09:54:40|39992|39972|39997|39977|39997|39977|39992|39972|0
1722938090000|2024-08-06 09:54:50|39995.4|39975.4|39997|39977|39997|39977|39993.8|39973.8|1
1722938100000|2024-08-06 09:55:00|39996.1|39976.1|40002.9|39982.9|40005.4|39985.4|39993.8|39973.8|1
1722938110000|2024-08-06 09:55:10|40000.4|39980.4|40007|39987|40007|39987|40000.4|39980.4|9
1722938120000|2024-08-06 09:55:20|40007.9|39987.9|40012|39992|40012|39992|40007.9|39987.9|3
1722938130000|2024-08-06 09:55:30|40013.8|39993.8|40015.4|39995.4|40016.3|39996.3|40013.8|39993.8|0
1722938140000|2024-08-06 09:55:40|40016.3|39996.3|40017.9|39997.9|40017.9|39997.9|40016.3|39996.3|1
1722938150000|2024-08-06 09:55:50|40018.8|39998.8|40002.9|39982.9|40020.4|40000.4|40002.9|39982.9|34
1722938160000|2024-08-06 09:56:00|40002|39982|40002.9|39982.9|40002.9|39982.9|39998.8|39978.8|3
1722938170000|2024-08-06 09:56:10|40003.8|39983.8|40005.4|39985.4|40005.4|39985.4|40002.9|39982.9|0
1722938190000|2024-08-06 09:56:30|40002.9|39982.9|40002|39982|40002.9|39982.9|40002|39982|4
1722938200000|2024-08-06 09:56:40|40003.8|39983.8|40009.5|39989.5|40009.5|39989.5|40003.8|39983.8|3
1722938210000|2024-08-06 09:56:50|40012|39992|40009.5|39989.5|40012|39992|40009.5|39989.5|3
1722938220000|2024-08-06 09:57:00|40010.4|39990.4|40022|40002|40022|40002|40010.4|39990.4|1
1722938230000|2024-08-06 09:57:10|40021.2|40001.2|40017|39997|40021.2|40001.2|40017|39997|1
1722938240000|2024-08-06 09:57:20|40017.9|39997.9|40017.9|39997.9|40017.9|39997.9|40017.9|39997.9|4
1722938250000|2024-08-06 09:57:30|40020.4|40000.4|40022.9|40002.9|40022.9|40002.9|40020.4|40000.4|1
1722938260000|2024-08-06 09:57:40|40022|40002|40017|39997|40022.9|40002.9|40017|39997|2
1722938270000|2024-08-06 09:57:50|40014.5|39994.5|40014.5|39994.5|40014.5|39994.5|40014.5|39994.5|0
1722938280000|2024-08-06 09:58:00|40013.7|39993.7|40007.9|39987.9|40013.7|39993.7|40007.9|39987.9|4
1722938290000|2024-08-06 09:58:10|40008.7|39988.7|40007|39987|40009.5|39989.5|40007|39987|0
1722938300000|2024-08-06 09:58:20|40007.9|39987.9|40019.5|39999.5|40025.4|40005.4|40007|39987|47
1722938310000|2024-08-06 09:58:30|40018.7|39998.7|40008.8|39988.8|40018.7|39998.7|40007.9|39987.9|3
1722938320000|2024-08-06 09:58:40|40010.4|39990.4|40003.7|39983.7|40010.4|39990.4|40003.7|39983.7|2
1722938330000|2024-08-06 09:58:50|40002|39982|40002|39982|40002.9|39982.9|40002|39982|3
1722938350000|2024-08-06 09:59:10|40001.2|39981.2|40001.2|39981.2|40002|39982|40001.2|39981.2|0
1722938360000|2024-08-06 09:59:20|40002|39982|39999.5|39979.5|40002|39982|39999.5|39979.5|0
1722938370000|2024-08-06 09:59:30|40000.4|39980.4|39999.5|39979.5|40002|39982|39999.5|39979.5|0
1722938380000|2024-08-06 09:59:40|39997.9|39977.9|39998.8|39978.8|39998.8|39978.8|39997.9|39977.9|1
1722938390000|2024-08-06 09:59:50|40000.4|39980.4|39999.5|39979.5|40002.9|39982.9|39999.5|39979.5|11
1722938400000|2024-08-06 10:00:00|39998.7|39978.7|39992|39972|39998.7|39978.7|39990.4|39970.4|4
1722938410000|2024-08-06 10:00:10|39993.8|39973.8|39995.4|39975.4|39995.4|39975.4|39993.8|39973.8|8
1722938420000|2024-08-06 10:00:20|39993.7|39973.7|39992|39972|39994.5|39974.5|39992|39972|2
1722938430000|2024-08-06 10:00:30|39990.4|39970.4|39989.5|39969.5|39991.2|39971.2|39989.5|39969.5|8
1722938440000|2024-08-06 10:00:40|39992|39972|39996.2|39976.2|39997|39977|39992|39972|2
1722938450000|2024-08-06 10:00:50|39994.5|39974.5|39993.7|39973.7|39994.5|39974.5|39993.7|39973.7|0
1722938460000|2024-08-06 10:01:00|39991.2|39971.2|39976.2|39956.2|39991.2|39971.2|39976.2|39956.2|4
1722938470000|2024-08-06 10:01:10|39975.3|39955.3|39976.2|39956.2|39976.2|39956.2|39975.3|39955.3|0
1722938480000|2024-08-06 10:01:20|39977|39957|39978.7|39958.7|39978.7|39958.7|39977|39957|3
1722938490000|2024-08-06 10:01:30|39976.2|39956.2|39971.2|39951.2|39976.2|39956.2|39971.2|39951.2|6
1722938500000|2024-08-06 10:01:40|39970.3|39950.3|39966.2|39946.2|39970.3|39950.3|39966.2|39946.2|1
1722938510000|2024-08-06 10:01:50|39972|39952|39972|39952|39972|39952|39972|39952|2
1722938520000|2024-08-06 10:02:00|39974.5|39954.5|39979.5|39959.5|39979.5|39959.5|39974.5|39954.5|3
1722938530000|2024-08-06 10:02:10|39977.9|39957.9|39977.9|39957.9|39977.9|39957.9|39977.9|39957.9|1
1722938540000|2024-08-06 10:02:20|39974.5|39954.5|39965.4|39945.4|39974.5|39954.5|39965.4|39945.4|7
1722938550000|2024-08-06 10:02:30|39967.9|39947.9|39969.5|39949.5|39969.5|39949.5|39967|39947|7
1722938560000|2024-08-06 10:02:40|39968.7|39948.7|39957|39937|39968.7|39948.7|39957|39937|5
1722938570000|2024-08-06 10:02:50|39952.9|39932.9|39952.9|39932.9|39952.9|39932.9|39952.9|39932.9|4
1722938580000|2024-08-06 10:03:00|39954.6|39934.6|39959.6|39939.6|39959.6|39939.6|39954.6|39934.6|3
1722938590000|2024-08-06 10:03:10|39957.9|39937.9|39957.1|39937.1|39959.6|39939.6|39957.1|39937.1|0
1722938600000|2024-08-06 10:03:20|39959.6|39939.6|39959.6|39939.6|39962.1|39942.1|39959.6|39939.6|4
1722938610000|2024-08-06 10:03:30|39960.4|39940.4|39963.8|39943.8|39965.4|39945.4|39960.4|39940.4|10
1722938620000|2024-08-06 10:03:40|39965.4|39945.4|39972.1|39952.1|39973.8|39953.8|39965.4|39945.4|5
1722938630000|2024-08-06 10:03:50|39976.2|39956.2|39977.1|39957.1|39977.1|39957.1|39976.2|39956.2|4
1722938640000|2024-08-06 10:04:00|39984.6|39964.6|39984.6|39964.6|39984.6|39964.6|39982.9|39962.9|4
1722938650000|2024-08-06 10:04:10|39982.9|39962.9|39982.9|39962.9|39982.9|39962.9|39982.9|39962.9|2
1722938660000|2024-08-06 10:04:20|39982.1|39962.1|39977.1|39957.1|39982.1|39962.1|39977.1|39957.1|6
1722938670000|2024-08-06 10:04:30|39972.1|39952.1|39969.6|39949.6|39972.1|39952.1|39969.6|39949.6|1
1722938680000|2024-08-06 10:04:40|39970.4|39950.4|39967.1|39947.1|39970.4|39950.4|39967.1|39947.1|5
1722938690000|2024-08-06 10:04:50|39964.6|39944.6|39960.3|39940.3|39964.6|39944.6|39960.3|39940.3|15
1722938700000|2024-08-06 10:05:00|39959.4|39939.4|39940.3|39920.3|39959.4|39939.4|39939.5|39919.5|27
1722938710000|2024-08-06 10:05:10|39941.2|39921.2|39940.3|39920.3|39942.8|39922.8|39940.3|39920.3|8
1722938720000|2024-08-06 10:05:20|39941.2|39921.2|39936.2|39916.2|39947.8|39927.8|39936.2|39916.2|11
1722938730000|2024-08-06 10:05:30|39937.1|39917.1|39945.3|39925.3|39945.3|39925.3|39937.1|39917.1|2
1722938740000|2024-08-06 10:05:40|39946.2|39926.2|39946.2|39926.2|39949.5|39929.5|39944.6|39924.6|7
1722938750000|2024-08-06 10:05:50|39947.8|39927.8|39962.8|39942.8|39962.8|39942.8|39947.8|39927.8|5
1722938760000|2024-08-06 10:06:00|39965.3|39945.3|39986.2|39966.2|39986.2|39966.2|39965.3|39945.3|30
1722938770000|2024-08-06 10:06:10|39984.5|39964.5|40000.3|39980.3|40000.3|39980.3|39982.8|39962.8|7
1722938780000|2024-08-06 10:06:20|40002.8|39982.8|40000.3|39980.3|40002.8|39982.8|40000.3|39980.3|1
1722938790000|2024-08-06 10:06:30|39999.5|39979.5|40002.8|39982.8|40002.8|39982.8|39997.8|39977.8|24
1722938800000|2024-08-06 10:06:40|40003.7|39983.7|40002.8|39982.8|40005.3|39985.3|40002.8|39982.8|10
1722938810000|2024-08-06 10:06:50|40000.3|39980.3|40000.3|39980.3|40003.6|39983.6|40000.3|39980.3|6
1722938820000|2024-08-06 10:07:00|39999.5|39979.5|40002|39982|40002|39982|39998.6|39978.6|2
1722938830000|2024-08-06 10:07:10|40000.3|39980.3|39976.1|39956.1|40000.3|39980.3|39976.1|39956.1|11
1722938840000|2024-08-06 10:07:20|39971.2|39951.2|39971.2|39951.2|39972.8|39952.8|39970.3|39950.3|1
1722938850000|2024-08-06 10:07:30|39970.3|39950.3|39980.3|39960.3|39980.3|39960.3|39970.3|39950.3|8
1722938860000|2024-08-06 10:07:40|39977.1|39957.1|39972.8|39952.8|39977.1|39957.1|39972.8|39952.8|2
1722938870000|2024-08-06 10:07:50|39971.2|39951.2|39975.3|39955.3|39975.3|39955.3|39971.2|39951.2|2
1722938880000|2024-08-06 10:08:00|39974.5|39954.5|39980.3|39960.3|39980.3|39960.3|39970.3|39950.3|4
1722938890000|2024-08-06 10:08:10|39982|39962|39980.3|39960.3|39982|39962|39980.3|39960.3|0
1722938900000|2024-08-06 10:08:20|39981.2|39961.2|39990.3|39970.3|39990.3|39970.3|39981.2|39961.2|2
1722938910000|2024-08-06 10:08:30|39991.2|39971.2|39995.3|39975.3|39995.3|39975.3|39991.2|39971.2|0
1722938920000|2024-08-06 10:08:40|39996.2|39976.2|40008.7|39988.7|40008.7|39988.7|39996.2|39976.2|2
1722938930000|2024-08-06 10:08:50|40013.7|39993.7|40028.7|40008.7|40029.6|40009.6|40013.7|39993.7|4
1722938940000|2024-08-06 10:09:00|40030.3|40010.3|40033.7|40013.7|40033.7|40013.7|40030.3|40010.3|2
1722938950000|2024-08-06 10:09:10|40031.2|40011.2|40027.1|40007.1|40031.2|40011.2|40026.2|40006.2|3
1722938960000|2024-08-06 10:09:20|40026.2|40006.2|40031.2|40011.2|40031.2|40011.2|40026.2|40006.2|1
1722938970000|2024-08-06 10:09:30|40032.1|40012.1|40041.2|40021.2|40041.2|40021.2|40032.1|40012.1|2
1722938980000|2024-08-06 10:09:40|40040.3|40020.3|40045.3|40025.3|40046.2|40026.2|40040.3|40020.3|6
1722938990000|2024-08-06 10:09:50|40046.2|40026.2|40050.3|40030.3|40050.3|40030.3|40046.2|40026.2|18
1722939000000|2024-08-06 10:10:00|40046.2|40026.2|40051.2|40031.2|40051.2|40031.2|40046.2|40026.2|6
1722939010000|2024-08-06 10:10:10|40052.8|40032.8|40060.3|40040.3|40068.7|40048.7|40052.8|40032.8|11
1722939020000|2024-08-06 10:10:20|40057|40037|40045.3|40025.3|40058.7|40038.7|40045.3|40025.3|3
1722939030000|2024-08-06 10:10:30|40046.2|40026.2|40045.3|40025.3|40047.1|40027.1|40045.3|40025.3|1
1722939050000|2024-08-06 10:10:50|40043.7|40023.7|40043.7|40023.7|40045.3|40025.3|40043.7|40023.7|0
1722939060000|2024-08-06 10:11:00|40044.6|40024.6|40046.2|40026.2|40047.1|40027.1|40042.1|40022.1|1
1722939070000|2024-08-06 10:11:10|40047.1|40027.1|40048.7|40028.7|40048.7|40028.7|40042.1|40022.1|2
1722939080000|2024-08-06 10:11:20|40049.6|40029.6|40048.7|40028.7|40049.6|40029.6|40048.7|40028.7|0
1722939090000|2024-08-06 10:11:30|40047.1|40027.1|40058.8|40038.8|40058.8|40038.8|40047.1|40027.1|43
1722939100000|2024-08-06 10:11:40|40062.1|40042.1|40058|40038|40062.1|40042.1|40058|40038|8
1722939110000|2024-08-06 10:11:50|40057.1|40037.1|40059.6|40039.6|40059.6|40039.6|40053.8|40033.8|9
1722939120000|2024-08-06 10:12:00|40060.5|40040.5|40067.1|40047.1|40067.9|40047.9|40060.5|40040.5|3
1722939130000|2024-08-06 10:12:10|40068|40048|40057.1|40037.1|40068|40048|40055.5|40035.5|15
1722939140000|2024-08-06 10:12:20|40055.5|40035.5|40055.5|40035.5|40055.5|40035.5|40055.5|40035.5|0
1722939150000|2024-08-06 10:12:30|40057.1|40037.1|40057.1|40037.1|40057.1|40037.1|40053|40033|1
1722939160000|2024-08-06 10:12:40|40056.2|40036.2|40047.1|40027.1|40056.2|40036.2|40047.1|40027.1|2
1722939170000|2024-08-06 10:12:50|40046.2|40026.2|40042.1|40022.1|40046.2|40026.2|40040.4|40020.4|1
1722939180000|2024-08-06 10:13:00|40043.7|40023.7|40044.6|40024.6|40044.6|40024.6|40042.1|40022.1|1
1722939190000|2024-08-06 10:13:10|40043.7|40023.7|40047.1|40027.1|40047.1|40027.1|40042.1|40022.1|4
1722939200000|2024-08-06 10:13:20|40048|40028|40052.1|40032.1|40052.1|40032.1|40047.1|40027.1|0
1722939210000|2024-08-06 10:13:30|40050.4|40030.4|40047.1|40027.1|40050.4|40030.4|40047.1|40027.1|0
1722939220000|2024-08-06 10:13:40|40044.6|40024.6|40047.1|40027.1|40047.1|40027.1|40044.6|40024.6|2
1722939230000|2024-08-06 10:13:50|40046.2|40026.2|40040.4|40020.4|40047.1|40027.1|40040.4|40020.4|2
1722939240000|2024-08-06 10:14:00|40037.1|40017.1|40027.1|40007.1|40037.1|40017.1|40027.1|40007.1|0
1722939250000|2024-08-06 10:14:10|40026.2|40006.2|40022.1|40002.1|40026.2|40006.2|40022.1|40002.1|0
1722939260000|2024-08-06 10:14:20|40021.2|40001.2|40017.1|39997.1|40021.2|40001.2|40012.1|39992.1|2
1722939270000|2024-08-06 10:14:30|40016.2|39996.2|40012.1|39992.1|40016.2|39996.2|40007.1|39987.1|13
1722939280000|2024-08-06 10:14:40|40013|39993|40017.1|39997.1|40017.1|39997.1|40013|39993|1
1722939290000|2024-08-06 10:14:50|40018.8|39998.8|40022.1|40002.1|40023|40003|40018.8|39998.8|2
1722939300000|2024-08-06 10:15:00|40021.2|40001.2|40018|39998|40021.2|40001.2|40017.1|39997.1|3
1722939310000|2024-08-06 10:15:10|40017.1|39997.1|40013.9|39993.9|40017.1|39997.1|40013.9|39993.9|5
1722939320000|2024-08-06 10:15:20|40008.9|39988.9|40007.1|39987.1|40008.9|39988.9|40003.9|39983.9|3
1722939330000|2024-08-06 10:15:30|40005.5|39985.5|40002.1|39982.1|40007.1|39987.1|40002.1|39982.1|1
1722939340000|2024-08-06 10:15:40|40001.2|39981.2|40007.1|39987.1|40007.1|39987.1|40001.2|39981.2|3
1722939350000|2024-08-06 10:15:50|40008|39988|40027.1|40007.1|40027.1|40007.1|40008|39988|3
1722939360000|2024-08-06 10:16:00|40028|40008|40038|40018|40038|40018|40028|40008|2
1722939370000|2024-08-06 10:16:10|40037.1|40017.1|40038.9|40018.9|40038.9|40018.9|40035.5|40015.5|8
1722939380000|2024-08-06 10:16:20|40040.5|40020.5|40040.5|40020.5|40042.2|40022.2|40040.5|40020.5|0
1722939390000|2024-08-06 10:16:30|40038.9|40018.9|40033.9|40013.9|40042.1|40022.1|40033.9|40013.9|9
1722939400000|2024-08-06 10:16:40|40032.2|40012.2|40028|40008|40032.2|40012.2|40028|40008|0
1722939410000|2024-08-06 10:16:50|40026.4|40006.4|40022.1|40002.1|40026.4|40006.4|40020.5|40000.5|1
1722939420000|2024-08-06 10:17:00|40020.5|40000.5|40010.5|39990.5|40022.1|40002.1|40010.5|39990.5|2
1722939430000|2024-08-06 10:17:10|40012.1|39992.1|40018.8|39998.8|40020.5|40000.5|40012.1|39992.1|5
1722939440000|2024-08-06 10:17:20|40017.1|39997.1|40017.1|39997.1|40017.1|39997.1|40013|39993|1
1722939450000|2024-08-06 10:17:30|40018|39998|40015.5|39995.5|40018.9|39998.9|40015.5|39995.5|3
1722939460000|2024-08-06 10:17:40|40017.1|39997.1|40017.1|39997.1|40017.1|39997.1|40017.1|39997.1|0
1722939470000|2024-08-06 10:17:50|40013.9|39993.9|40012.1|39992.1|40017.1|39997.1|40012.1|39992.1|1
1722939480000|2024-08-06 10:18:00|40013|39993|40030.5|40010.5|40030.5|40010.5|40013|39993|6
1722939490000|2024-08-06 10:18:10|40032.1|40012.1|40037.1|40017.1|40037.1|40017.1|40032.1|40012.1|0
1722939500000|2024-08-06 10:18:20|40039.6|40019.6|40038.9|40018.9|40040.5|40020.5|40038.9|40018.9|3
1722939510000|2024-08-06 10:18:30|40038|40018|40040.5|40020.5|40040.5|40020.5|40038|40018|0
1722939520000|2024-08-06 10:18:40|40041.4|40021.4|40033.9|40013.9|40043|40023|40033.9|40013.9|6
1722939530000|2024-08-06 10:18:50|40035.5|40015.5|40033.9|40013.9|40035.5|40015.5|40033.9|40013.9|0
1722939540000|2024-08-06 10:19:00|40033|40013|40035.5|40015.5|40035.5|40015.5|40033|40013|5
1722939550000|2024-08-06 10:19:10|40033.9|40013.9|40033.9|40013.9|40033.9|40013.9|40033.9|40013.9|0
1722939560000|2024-08-06 10:19:20|40032.2|40012.2|40028|40008|40032.2|40012.2|40028|40008|1
1722939570000|2024-08-06 10:19:30|40030.5|40010.5|40030.5|40010.5|40030.5|40010.5|40030.5|40010.5|1
1722939580000|2024-08-06 10:19:40|40033|40013|40038.9|40018.9|40038.9|40018.9|40032.1|40012.1|2
1722939590000|2024-08-06 10:19:50|40038|40018|40053|40033|40053.9|40033.9|40038|40018|2
1722939600000|2024-08-06 10:20:00|40054.7|40034.7|40063.9|40043.9|40063.9|40043.9|40054.7|40034.7|2
1722939610000|2024-08-06 10:20:10|40062.1|40042.1|40066.4|40046.4|40066.4|40046.4|40060.5|40040.5|1
1722939620000|2024-08-06 10:20:20|40065.5|40045.5|40068.9|40048.9|40068.9|40048.9|40063.9|40043.9|9
1722939630000|2024-08-06 10:20:30|40067.2|40047.2|40065.6|40045.6|40068.9|40048.9|40065.6|40045.6|0
1722939640000|2024-08-06 10:20:40|40064|40044|40067.2|40047.2|40067.2|40047.2|40064|40044|1
1722939650000|2024-08-06 10:20:50|40070.5|40050.5|40072.2|40052.2|40072.2|40052.2|40068.9|40048.9|9
1722939660000|2024-08-06 10:21:00|40072.3|40052.3|40053|40033|40072.3|40052.3|40053|40033|3
1722939670000|2024-08-06 10:21:10|40051.4|40031.4|40051.4|40031.4|40051.4|40031.4|40050.5|40030.5|2
1722939680000|2024-08-06 10:21:20|40053|40033|40048|40028|40053|40033|40048|40028|7
1722939690000|2024-08-06 10:21:30|40048.9|40028.9|40052.1|40032.1|40052.1|40032.1|40047.1|40027.1|2
1722939710000|2024-08-06 10:21:50|40048.9|40028.9|40040.5|40020.5|40048.9|40028.9|40038.8|40018.8|5
1722939720000|2024-08-06 10:22:00|40041.4|40021.4|40043|40023|40043|40023|40041.4|40021.4|1
1722939730000|2024-08-06 10:22:10|40043.9|40023.9|40047.1|40027.1|40047.1|40027.1|40043.9|40023.9|1
1722939740000|2024-08-06 10:22:20|40048|40028|40047.1|40027.1|40048|40028|40047.1|40027.1|1
1722939750000|2024-08-06 10:22:30|40048|40028|40045.5|40025.5|40048|40028|40045.5|40025.5|2
1722939760000|2024-08-06 10:22:40|40043.9|40023.9|40037.1|40017.1|40043.9|40023.9|40037.1|40017.1|0
1722939770000|2024-08-06 10:22:50|40036.4|40016.4|40038.9|40018.9|40038.9|40018.9|40033.9|40013.9|0
1722939780000|2024-08-06 10:23:00|40040.5|40020.5|40043|40023|40043|40023|40040.5|40020.5|0
1722939790000|2024-08-06 10:23:10|40043.9|40023.9|40043.9|40023.9|40043.9|40023.9|40043|40023|0
1722939800000|2024-08-06 10:23:20|40046.4|40026.4|40051.4|40031.4|40051.4|40031.4|40046.4|40026.4|7
1722939810000|2024-08-06 10:23:30|40052.3|40032.3|40050.6|40030.6|40053.9|40033.9|40050.6|40030.6|0
1722939820000|2024-08-06 10:23:40|40052.3|40032.3|40047.3|40027.3|40053.9|40033.9|40046.4|40026.4|5
1722939830000|2024-08-06 10:23:50|40048.1|40028.1|40048.9|40028.9|40050.6|40030.6|40048.1|40028.1|6
1722939840000|2024-08-06 10:24:00|40049.8|40029.8|40063.9|40043.9|40063.9|40043.9|40049.8|40029.8|4
1722939860000|2024-08-06 10:24:20|40064.8|40044.8|40063.9|40043.9|40064.8|40044.8|40060.6|40040.6|8
1722939870000|2024-08-06 10:24:30|40060.6|40040.6|40062.3|40042.3|40062.3|40042.3|40060.6|40040.6|0
1722939880000|2024-08-06 10:24:40|40061.4|40041.4|40043.9|40023.9|40061.4|40041.4|40042.3|40022.3|10
1722939890000|2024-08-06 10:24:50|40044.8|40024.8|40038.9|40018.9|40044.8|40024.8|40038.9|40018.9|2
1722939900000|2024-08-06 10:25:00|40038|40018|40038.9|40018.9|40038.9|40018.9|40037.3|40017.3|1
1722939910000|2024-08-06 10:25:10|40039.8|40019.8|40043.9|40023.9|40043.9|40023.9|40039.8|40019.8|1
1722939920000|2024-08-06 10:25:20|40043|40023|40041.4|40021.4|40043|40023|40041.4|40021.4|0
1722939930000|2024-08-06 10:25:30|||||||||1
1722939940000|2024-08-06 10:25:40|40039.8|40019.8|40027.3|40007.3|40039.8|40019.8|40027.3|40007.3|2
1722939950000|2024-08-06 10:25:50|40026.4|40006.4|40024.8|40004.8|40026.4|40006.4|40024.8|40004.8|0
1722939960000|2024-08-06 10:26:00|40023.9|40003.9|40009.8|39989.8|40023.9|40003.9|40009.8|39989.8|14
1722939970000|2024-08-06 10:26:10|40011.4|39991.4|40026.4|40006.4|40027.3|40007.3|40011.4|39991.4|9
1722939980000|2024-08-06 10:26:20|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|3
1722939990000|2024-08-06 10:26:30|40024.7|40004.7|40013.9|39993.9|40024.7|40004.7|40013.9|39993.9|1
1722940000000|2024-08-06 10:26:40|40014.8|39994.8|40015.5|39995.5|40015.5|39995.5|40013.9|39993.9|2
1722940010000|2024-08-06 10:26:50|40018|39998|40028|40008|40028|40008|40018|39998|1
1722940020000|2024-08-06 10:27:00|40027.2|40007.2|40016.4|39996.4|40027.2|40007.2|40016.4|39996.4|0
1722940030000|2024-08-06 10:27:10|40014.8|39994.8|40014.8|39994.8|40014.8|39994.8|40014.8|39994.8|0
1722940040000|2024-08-06 10:27:20|40013.2|39993.2|40010.5|39990.5|40013.2|39993.2|40010.5|39990.5|5
1722940050000|2024-08-06 10:27:30|40008|39988|40004.8|39984.8|40008|39988|40004.8|39984.8|1
1722940060000|2024-08-06 10:27:40|40003.9|39983.9|40003.9|39983.9|40003.9|39983.9|40003.9|39983.9|2
1722940070000|2024-08-06 10:27:50|40003|39983|39999.8|39979.8|40003|39983|39998.9|39978.9|3
1722940080000|2024-08-06 10:28:00|40003.9|39983.9|40013.9|39993.9|40013.9|39993.9|40003.9|39983.9|2
1722940090000|2024-08-06 10:28:10|40016.4|39996.4|40022.3|40002.3|40023|40003|40016.4|39996.4|3
1722940100000|2024-08-06 10:28:20|40020.7|40000.7|40020.5|40000.5|40023.9|40003.9|40018.9|39998.9|3
1722940110000|2024-08-06 10:28:30|40018.9|39998.9|40018.9|39998.9|40023.9|40003.9|40018.9|39998.9|0
1722940120000|2024-08-06 10:28:40|40020.7|40000.7|40014.8|39994.8|40023.9|40003.9|40014.8|39994.8|0
1722940130000|2024-08-06 10:28:50|40016.4|39996.4|40017.3|39997.3|40018.9|39998.9|40016.4|39996.4|0
1722940140000|2024-08-06 10:29:00|40018.9|39998.9|40028.9|40008.9|40028.9|40008.9|40018.9|39998.9|8
1722940150000|2024-08-06 10:29:10|40033.9|40013.9|40029.8|40009.8|40033.9|40013.9|40028.9|40008.9|0
1722940160000|2024-08-06 10:29:20|40033.1|40013.1|40033.1|40013.1|40036.4|40016.4|40033.1|40013.1|2
1722940170000|2024-08-06 10:29:30|40031.4|40011.4|40030.6|40010.6|40031.4|40011.4|40030.6|40010.6|0
1722940180000|2024-08-06 10:29:40|40028.9|40008.9|40028.9|40008.9|40033.1|40013.1|40028.9|40008.9|1
1722940190000|2024-08-06 10:29:50|40029.8|40009.8|40033.9|40013.9|40033.9|40013.9|40029.8|40009.8|1
1722940200000|2024-08-06 10:30:00|40033.1|40013.1|40039.8|40019.8|40039.8|40019.8|40032.3|40012.3|4
1722940210000|2024-08-06 10:30:10|40043.2|40023.2|40043.9|40023.9|40049.8|40029.8|40043.2|40023.2|3
1722940220000|2024-08-06 10:30:20|40044.8|40024.8|40038.9|40018.9|40044.8|40024.8|40038.9|40018.9|1
1722940230000|2024-08-06 10:30:30|40038.1|40018.1|40038.9|40018.9|40038.9|40018.9|40035.6|40015.6|1
1722940240000|2024-08-06 10:30:40|40037.3|40017.3|40051.5|40031.5|40051.5|40031.5|40037.3|40017.3|8
1722940250000|2024-08-06 10:30:50|40052.4|40032.4|40068.9|40048.9|40068.9|40048.9|40052.4|40032.4|1
1722940260000|2024-08-06 10:31:00|40069.8|40049.8|40068.9|40048.9|40083.9|40063.9|40068.9|40048.9|4
1722940270000|2024-08-06 10:31:10|40063.9|40043.9|40061.4|40041.4|40063.9|40043.9|40061.4|40041.4|0
1722940280000|2024-08-06 10:31:20|40060.6|40040.6|40055.6|40035.6|40060.6|40040.6|40055.6|40035.6|2
1722940290000|2024-08-06 10:31:30|40052.2|40032.2|40044.7|40024.7|40052.2|40032.2|40044.7|40024.7|1
1722940300000|2024-08-06 10:31:40|40043.8|40023.8|40042.2|40022.2|40043.8|40023.8|40042.2|40022.2|0
1722940310000|2024-08-06 10:31:50|40044.7|40024.7|40044.7|40024.7|40047.2|40027.2|40044.7|40024.7|3
1722940320000|2024-08-06 10:32:00|40039.7|40019.7|40042.2|40022.2|40042.2|40022.2|40037.2|40017.2|3
1722940330000|2024-08-06 10:32:10|40043.1|40023.1|40049.7|40029.7|40049.7|40029.7|40043.1|40023.1|0
1722940340000|2024-08-06 10:32:20|40050.6|40030.6|40065.6|40045.6|40065.6|40045.6|40050.6|40030.6|16
1722940350000|2024-08-06 10:32:30|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|0
1722940360000|2024-08-06 10:32:40|40068.9|40048.9|40072.2|40052.2|40073.8|40053.8|40068.9|40048.9|5
1722940370000|2024-08-06 10:32:50|40073.1|40053.1|40072.2|40052.2|40073.1|40053.1|40071.3|40051.3|2
1722940380000|2024-08-06 10:33:00|40069.7|40049.7|40067.2|40047.2|40070.6|40050.6|40063.1|40043.1|2
1722940390000|2024-08-06 10:33:10|40068.8|40048.8|40068.1|40048.1|40072.2|40052.2|40067.2|40047.2|2
1722940400000|2024-08-06 10:33:20|40066.4|40046.4|40063.8|40043.8|40066.4|40046.4|40063.8|40043.8|0
1722940410000|2024-08-06 10:33:30|40062.2|40042.2|40057.2|40037.2|40062.2|40042.2|40057.2|40037.2|0
1722940420000|2024-08-06 10:33:40|40058.1|40038.1|40062.2|40042.2|40063.1|40043.1|40058.1|40038.1|0
1722940430000|2024-08-06 10:33:50|40063.9|40043.9|40065.6|40045.6|40065.6|40045.6|40063.9|40043.9|1
1722940440000|2024-08-06 10:34:00|40067.3|40047.3|40060.6|40040.6|40070.6|40050.6|40060.6|40040.6|6
1722940450000|2024-08-06 10:34:10|40058.1|40038.1|40052.2|40032.2|40058.1|40038.1|40052.2|40032.2|1
1722940460000|2024-08-06 10:34:20|40053.1|40033.1|40058.1|40038.1|40058.9|40038.9|40053.1|40033.1|1
1722940470000|2024-08-06 10:34:30|40056.4|40036.4|40057.2|40037.2|40060.6|40040.6|40055.6|40035.6|0
1722940480000|2024-08-06 10:34:40|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|1
1722940490000|2024-08-06 10:34:50|40062.2|40042.2|40074.7|40054.7|40074.7|40054.7|40062.2|40042.2|3
1722940500000|2024-08-06 10:35:00|40072.2|40052.2|40077.2|40057.2|40077.2|40057.2|40072.2|40052.2|1
1722940510000|2024-08-06 10:35:10|40075.6|40055.6|40077.2|40057.2|40077.2|40057.2|40073.1|40053.1|0
1722940520000|2024-08-06 10:35:20|40075.6|40055.6|40077.2|40057.2|40077.2|40057.2|40075.6|40055.6|0
1722940530000|2024-08-06 10:35:30|40075.6|40055.6|40077.2|40057.2|40077.2|40057.2|40075.6|40055.6|0
1722940540000|2024-08-06 10:35:40|40078.1|40058.1|40079.7|40059.7|40079.7|40059.7|40078.1|40058.1|3
1722940550000|2024-08-06 10:35:50|40081.3|40061.3|40082.2|40062.2|40082.2|40062.2|40081.3|40061.3|1
1722940560000|2024-08-06 10:36:00|40081.3|40061.3|40083.1|40063.1|40083.1|40063.1|40081.3|40061.3|1
1722940570000|2024-08-06 10:36:10|40084|40064|40088.1|40068.1|40088.1|40068.1|40084|40064|2
1722940580000|2024-08-06 10:36:20|40090.6|40070.6|40108.1|40088.1|40108.1|40088.1|40090.6|40070.6|4
1722940590000|2024-08-06 10:36:30|40110.6|40090.6|40116.3|40096.3|40116.3|40096.3|40110.6|40090.6|1
1722940600000|2024-08-06 10:36:40|40117.2|40097.2|40129|40109|40129|40109|40117.2|40097.2|18
1722940610000|2024-08-06 10:36:50|40131.5|40111.5|40135.6|40115.6|40139|40119|40131.5|40111.5|7
1722940620000|2024-08-06 10:37:00|40134|40114|40121.5|40101.5|40134|40114|40121.5|40101.5|4
1722940630000|2024-08-06 10:37:10|40120.6|40100.6|40119.8|40099.8|40123.1|40103.1|40119|40099|3
1722940640000|2024-08-06 10:37:20|40119|40099|40123.2|40103.2|40123.2|40103.2|40119|40099|42
1722940650000|2024-08-06 10:37:30|40124.1|40104.1|40122.3|40102.3|40125.7|40105.7|40122.3|40102.3|0
1722940660000|2024-08-06 10:37:40|40120.7|40100.7|40126.6|40106.6|40126.6|40106.6|40120.7|40100.7|3
1722940670000|2024-08-06 10:37:50|40128.2|40108.2|40131.6|40111.6|40131.6|40111.6|40127.3|40107.3|2
1722940680000|2024-08-06 10:38:00|40132.4|40112.4|40136.6|40116.6|40138.2|40118.2|40132.4|40112.4|1
1722940690000|2024-08-06 10:38:10|40138.2|40118.2|40145.7|40125.7|40145.7|40125.7|40136.6|40116.6|13
1722940710000|2024-08-06 10:38:30|40144|40124|40136.6|40116.6|40144|40124|40136.6|40116.6|7
1722940720000|2024-08-06 10:38:40|40137.4|40117.4|40140.7|40120.7|40140.7|40120.7|40136.6|40116.6|5
1722940730000|2024-08-06 10:38:50|40141.6|40121.6|40139.1|40119.1|40143.2|40123.2|40139.1|40119.1|3
1722940740000|2024-08-06 10:39:00|40138.2|40118.2|40139.1|40119.1|40139.1|40119.1|40138.2|40118.2|3
1722940750000|2024-08-06 10:39:10|40140.7|40120.7|40136.6|40116.6|40140.7|40120.7|40136.6|40116.6|1
1722940760000|2024-08-06 10:39:20|40135.7|40115.7|40132.4|40112.4|40135.7|40115.7|40131.6|40111.6|1
1722940770000|2024-08-06 10:39:30|40134.1|40114.1|40130.7|40110.7|40134.1|40114.1|40130.7|40110.7|2
1722940780000|2024-08-06 10:39:40|40129.1|40109.1|40130.7|40110.7|40130.7|40110.7|40129.1|40109.1|1
1722940790000|2024-08-06 10:39:50|40131.6|40111.6|40139.8|40119.8|40139.8|40119.8|40131.6|40111.6|2
1722940800000|2024-08-06 10:40:00|40138.2|40118.2|40154.1|40134.1|40155.7|40135.7|40135.7|40115.7|3
1722940810000|2024-08-06 10:40:10|40155.7|40135.7|40177.5|40157.5|40182.5|40162.5|40155.7|40135.7|57
1722940820000|2024-08-06 10:40:20|40179.1|40159.1|40177.5|40157.5|40179.1|40159.1|40177.5|40157.5|7
1722940830000|2024-08-06 10:40:30|40176.6|40156.6|40176.6|40156.6|40176.6|40156.6|40176.6|40156.6|0
1722940840000|2024-08-06 10:40:40|40175|40155|40169.8|40149.8|40175|40155|40169.8|40149.8|2
1722940850000|2024-08-06 10:40:50|40170.7|40150.7|40171.6|40151.6|40171.6|40151.6|40165.7|40145.7|4
1722940860000|2024-08-06 10:41:00|40173.2|40153.2|40176.6|40156.6|40178.3|40158.3|40173.2|40153.2|9
1722940870000|2024-08-06 10:41:10|40175.7|40155.7|40172.5|40152.5|40177.5|40157.5|40172.5|40152.5|8
1722940880000|2024-08-06 10:41:20|40171.6|40151.6|40169.1|40149.1|40171.6|40151.6|40169.1|40149.1|2
1722940890000|2024-08-06 10:41:30|40166.6|40146.6|40166.6|40146.6|40170.7|40150.7|40165.7|40145.7|3
1722940900000|2024-08-06 10:41:40|40165.7|40145.7|40158.2|40138.2|40165.7|40145.7|40158.2|40138.2|3
1722940910000|2024-08-06 10:41:50|40159.1|40139.1|40165.7|40145.7|40165.7|40145.7|40159.1|40139.1|5
1722940920000|2024-08-06 10:42:00|40166.6|40146.6|40165.7|40145.7|40170.7|40150.7|40165.7|40145.7|0
1722940930000|2024-08-06 10:42:10|40168.3|40148.3|40167.5|40147.5|40168.3|40148.3|40167.5|40147.5|10
1722940940000|2024-08-06 10:42:20|40169.1|40149.1|40171.6|40151.6|40171.6|40151.6|40169.1|40149.1|1
1722940950000|2024-08-06 10:42:30|40176.6|40156.6|40179.1|40159.1|40179.1|40159.1|40176.6|40156.6|4
1722940960000|2024-08-06 10:42:40|40180|40160|40180|40160|40180|40160|40180|40160|0
1722940970000|2024-08-06 10:42:50|40179.1|40159.1|40176.6|40156.6|40179.1|40159.1|40176.6|40156.6|3
1722940980000|2024-08-06 10:43:00|40181.6|40161.6|40181.6|40161.6|40181.6|40161.6|40181.6|40161.6|6
1722940990000|2024-08-06 10:43:10|40180.7|40160.7|40180.7|40160.7|40180.7|40160.7|40180.7|40160.7|5
1722941000000|2024-08-06 10:43:20|40171.6|40151.6|40170.7|40150.7|40171.6|40151.6|40169.1|40149.1|1
1722941010000|2024-08-06 10:43:30|40172.5|40152.5|40169.1|40149.1|40172.5|40152.5|40169.1|40149.1|3
1722941020000|2024-08-06 10:43:40|40167.5|40147.5|40160.7|40140.7|40169.1|40149.1|40160.7|40140.7|1
1722941030000|2024-08-06 10:43:50|40161.6|40141.6|40159.1|40139.1|40161.6|40141.6|40159.1|40139.1|1
1722941040000|2024-08-06 10:44:00|40160.7|40140.7|40159.1|40139.1|40160.7|40140.7|40157.5|40137.5|1
1722941050000|2024-08-06 10:44:10|40160.7|40140.7|40159.1|40139.1|40160.7|40140.7|40156.6|40136.6|4
1722941060000|2024-08-06 10:44:20|40160|40140|40156.6|40136.6|40160|40140|40156.6|40136.6|1
1722941070000|2024-08-06 10:44:30|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|1
1722941080000|2024-08-06 10:44:40|40154.1|40134.1|40146.6|40126.6|40154.1|40134.1|40146.6|40126.6|6
1722941090000|2024-08-06 10:44:50|40145.7|40125.7|40150.7|40130.7|40150.7|40130.7|40145.7|40125.7|6
1722941100000|2024-08-06 10:45:00|40149.1|40129.1|40149.1|40129.1|40150.7|40130.7|40146.6|40126.6|2
1722941110000|2024-08-06 10:45:10|40150|40130|40151.6|40131.6|40153.2|40133.2|40150|40130|1
1722941120000|2024-08-06 10:45:20|40153.2|40133.2|40148.2|40128.2|40153.2|40133.2|40148.2|40128.2|3
1722941130000|2024-08-06 10:45:30|40149.1|40129.1|40141.6|40121.6|40149.1|40129.1|40141.6|40121.6|3
1722941150000|2024-08-06 10:45:50|40138.2|40118.2|40138.2|40118.2|40138.2|40118.2|40138.2|40118.2|3
1722941160000|2024-08-06 10:46:00|40139.1|40119.1|40140.7|40120.7|40140.7|40120.7|40138.2|40118.2|3
1722941170000|2024-08-06 10:46:10|40139.1|40119.1|40144.1|40124.1|40144.1|40124.1|40139.1|40119.1|4
1722941180000|2024-08-06 10:46:20|40145.9|40125.9|40147.5|40127.5|40148.4|40128.4|40145.9|40125.9|6
1722941200000|2024-08-06 10:46:40|40145.7|40125.7|40147.5|40127.5|40147.5|40127.5|40142.5|40122.5|2
1722941210000|2024-08-06 10:46:50|40140.7|40120.7|40134.1|40114.1|40140.7|40120.7|40134.1|40114.1|22
1722941220000|2024-08-06 10:47:00|40135.7|40115.7|40135.7|40115.7|40136.6|40116.6|40134.1|40114.1|4
1722941230000|2024-08-06 10:47:10|40134.1|40114.1|40145.7|40125.7|40145.7|40125.7|40134.1|40114.1|3
1722941240000|2024-08-06 10:47:20|40146.6|40126.6|40153.2|40133.2|40153.2|40133.2|40146.6|40126.6|1
1722941250000|2024-08-06 10:47:30|40156.6|40136.6|40159.1|40139.1|40159.1|40139.1|40156.6|40136.6|6
1722941260000|2024-08-06 10:47:40|40157.5|40137.5|40162.5|40142.5|40162.5|40142.5|40157.5|40137.5|2
1722941270000|2024-08-06 10:47:50|40163.4|40143.4|40171.6|40151.6|40171.6|40151.6|40163.4|40143.4|3
1722941280000|2024-08-06 10:48:00|40172.5|40152.5|40174.1|40154.1|40174.1|40154.1|40172.5|40152.5|1
1722941290000|2024-08-06 10:48:10|40175|40155|40180|40160|40180|40160|40175|40155|2
1722941300000|2024-08-06 10:48:20|40181.6|40161.6|40184.1|40164.1|40185|40165|40181.6|40161.6|3
1722941310000|2024-08-06 10:48:30|40182.5|40162.5|40182.5|40162.5|40182.5|40162.5|40182.5|40162.5|7
1722941320000|2024-08-06 10:48:40|40179.2|40159.2|40182.5|40162.5|40185|40165|40179.2|40159.2|1
1722941330000|2024-08-06 10:48:50|40184.1|40164.1|40192.5|40172.5|40192.5|40172.5|40184.1|40164.1|1
1722941340000|2024-08-06 10:49:00|40195|40175|40196.6|40176.6|40199.1|40179.1|40195|40175|6
1722941350000|2024-08-06 10:49:10|40195|40175|40196.6|40176.6|40196.6|40176.6|40195|40175|3
1722941360000|2024-08-06 10:49:20|40197.5|40177.5|40196.6|40176.6|40199.1|40179.1|40196.6|40176.6|5
1722941370000|2024-08-06 10:49:30|40195|40175|40185.8|40165.8|40195|40175|40185.8|40165.8|3
1722941380000|2024-08-06 10:49:40|40184.9|40164.9|40185.8|40165.8|40185.8|40165.8|40184.9|40164.9|0
1722941390000|2024-08-06 10:49:50|40184.9|40164.9|40184.1|40164.1|40185.8|40165.8|40183.3|40163.3|1
1722941400000|2024-08-06 10:50:00|40185.8|40165.8|40182.5|40162.5|40185.8|40165.8|40182.5|40162.5|5
1722941410000|2024-08-06 10:50:10|40184.1|40164.1|40184.1|40164.1|40184.1|40164.1|40184.1|40164.1|3
1722941420000|2024-08-06 10:50:20|40185|40165|40191.6|40171.6|40192.5|40172.5|40185|40165|8
1722941430000|2024-08-06 10:50:30|40190.8|40170.8|40190.8|40170.8|40190.8|40170.8|40190.8|40170.8|0
1722941440000|2024-08-06 10:50:40|40189.1|40169.1|40191.6|40171.6|40191.6|40171.6|40189.1|40169.1|2
1722941450000|2024-08-06 10:50:50|40189.1|40169.1|40175.8|40155.8|40189.1|40169.1|40175.8|40155.8|1
1722941460000|2024-08-06 10:51:00|40174.9|40154.9|40177.4|40157.4|40177.4|40157.4|40171.6|40151.6|7
1722941470000|2024-08-06 10:51:10|40175.8|40155.8|40179.1|40159.1|40179.1|40159.1|40175.8|40155.8|1
1722941480000|2024-08-06 10:51:20|40184.1|40164.1|40191.6|40171.6|40191.6|40171.6|40184.1|40164.1|2
1722941490000|2024-08-06 10:51:30|||||||||1
1722941500000|2024-08-06 10:51:40|40192.5|40172.5|40186.6|40166.6|40192.5|40172.5|40186.6|40166.6|2
1722941510000|2024-08-06 10:51:50|40184.1|40164.1|40186.6|40166.6|40186.6|40166.6|40184.1|40164.1|1
1722941520000|2024-08-06 10:52:00|40185.8|40165.8|40182.5|40162.5|40185.8|40165.8|40180.8|40160.8|4
1722941530000|2024-08-06 10:52:10|40184.2|40164.2|40192.5|40172.5|40192.5|40172.5|40183.4|40163.4|1
1722941540000|2024-08-06 10:52:20|40191.6|40171.6|40192.5|40172.5|40193.4|40173.4|40191.6|40171.6|1
1722941550000|2024-08-06 10:52:30|40191.6|40171.6|40189.1|40169.1|40191.6|40171.6|40189.1|40169.1|10
1722941560000|2024-08-06 10:52:40|40186.6|40166.6|40186.6|40166.6|40186.6|40166.6|40186.6|40166.6|0
1722941570000|2024-08-06 10:52:50|40185|40165|40191.6|40171.6|40191.6|40171.6|40185|40165|6
1722941580000|2024-08-06 10:53:00|40192.5|40172.5|40203.3|40183.3|40208.4|40188.4|40192.5|40172.5|2
1722941590000|2024-08-06 10:53:10|40201.6|40181.6|40202.5|40182.5|40202.5|40182.5|40199.1|40179.1|3
1722941600000|2024-08-06 10:53:20|40201.6|40181.6|40197.5|40177.5|40201.6|40181.6|40197.5|40177.5|0
1722941610000|2024-08-06 10:53:30|40199.1|40179.1|40200.8|40180.8|40200.8|40180.8|40199.1|40179.1|0
1722941620000|2024-08-06 10:53:40|40199.1|40179.1|40199.1|40179.1|40199.1|40179.1|40199.1|40179.1|0
1722941630000|2024-08-06 10:53:50|40198.3|40178.3|40199.1|40179.1|40199.1|40179.1|40196.6|40176.6|1
1722941640000|2024-08-06 10:54:00|40202.5|40182.5|40204.3|40184.3|40204.3|40184.3|40202.5|40182.5|4
1722941650000|2024-08-06 10:54:10|40203.4|40183.4|40205|40185|40205.9|40185.9|40200|40180|3
1722941660000|2024-08-06 10:54:20|40205.9|40185.9|40215|40195|40220|40200|40204.2|40184.2|5
1722941670000|2024-08-06 10:54:30|40215.9|40195.9|40214.2|40194.2|40215.9|40195.9|40210.8|40190.8|1
1722941680000|2024-08-06 10:54:40|40220|40200|40224.2|40204.2|40225|40205|40220|40200|4
1722941690000|2024-08-06 10:54:50|40228.3|40208.3|40229.2|40209.2|40232.4|40212.4|40228.3|40208.3|5
1722941700000|2024-08-06 10:55:00|40230.8|40210.8|40227.5|40207.5|40230.8|40210.8|40227.5|40207.5|0
1722941710000|2024-08-06 10:55:10|40229.2|40209.2|40223.3|40203.3|40229.2|40209.2|40223.3|40203.3|0
1722941720000|2024-08-06 10:55:20|40224.2|40204.2|40226.7|40206.7|40226.7|40206.7|40222.5|40202.5|3
1722941730000|2024-08-06 10:55:30|40225|40205|40229.2|40209.2|40229.2|40209.2|40224.2|40204.2|0
1722941740000|2024-08-06 10:55:40|40230|40210|40234.2|40214.2|40235.8|40215.8|40229.2|40209.2|2
1722941750000|2024-08-06 10:55:50|40235.8|40215.8|40236.7|40216.7|40236.7|40216.7|40235.8|40215.8|6
1722941760000|2024-08-06 10:56:00|40237.5|40217.5|40252.5|40232.5|40252.5|40232.5|40237.5|40217.5|15
1722941770000|2024-08-06 10:56:10|40255|40235|40260.9|40240.9|40260.9|40240.9|40255|40235|3
1722941780000|2024-08-06 10:56:20|40259.3|40239.3|40262.5|40242.5|40262.5|40242.5|40259.3|40239.3|0
1722941790000|2024-08-06 10:56:30|40260.8|40240.8|40255.8|40235.8|40260.8|40240.8|40254.2|40234.2|33
1722941800000|2024-08-06 10:56:40|40254.2|40234.2|40256.7|40236.7|40256.7|40236.7|40254.2|40234.2|0
1722941820000|2024-08-06 10:57:00|40258.4|40238.4|40256.7|40236.7|40260|40240|40255.8|40235.8|33
1722941830000|2024-08-06 10:57:10|40258.3|40238.3|40269.2|40249.2|40269.2|40249.2|40258.3|40238.3|18
1722941840000|2024-08-06 10:57:20|40268.3|40248.3|40268.3|40248.3|40268.3|40248.3|40265.8|40245.8|8
1722941850000|2024-08-06 10:57:30|40267.4|40247.4|40263.3|40243.3|40267.4|40247.4|40263.3|40243.3|3
1722941860000|2024-08-06 10:57:40|40264.2|40244.2|40238.3|40218.3|40265.8|40245.8|40238.3|40218.3|9
1722941870000|2024-08-06 10:57:50|40237.4|40217.4|40238.3|40218.3|40238.3|40218.3|40235.8|40215.8|0
1722941880000|2024-08-06 10:58:00|40235.8|40215.8|40233.3|40213.3|40235.8|40215.8|40233.3|40213.3|0
1722941890000|2024-08-06 10:58:10|40235.8|40215.8|40242.3|40222.3|40242.3|40222.3|40235.8|40215.8|2
1722941900000|2024-08-06 10:58:20|40243.2|40223.2|40235.8|40215.8|40244.1|40224.1|40235.8|40215.8|5
1722941910000|2024-08-06 10:58:30|40233.3|40213.3|40227.5|40207.5|40233.3|40213.3|40227.5|40207.5|2
1722941920000|2024-08-06 10:58:40|40226.7|40206.7|40230.8|40210.8|40231.7|40211.7|40226.7|40206.7|10
1722941930000|2024-08-06 10:58:50|40228.3|40208.3|40226.7|40206.7|40228.3|40208.3|40226.7|40206.7|1
1722941940000|2024-08-06 10:59:00|40230.8|40210.8|40221.7|40201.7|40230.8|40210.8|40221.7|40201.7|2
1722941950000|2024-08-06 10:59:10|40219.9|40199.9|40222.5|40202.5|40222.5|40202.5|40217.4|40197.4|2
1722941960000|2024-08-06 10:59:20|40225.9|40205.9|40234.2|40214.2|40234.2|40214.2|40225.9|40205.9|2
1722941970000|2024-08-06 10:59:30|40235.8|40215.8|40235.8|40215.8|40238.3|40218.3|40235.8|40215.8|0
1722941980000|2024-08-06 10:59:40|40236.7|40216.7|40243.4|40223.4|40244.3|40224.3|40236.7|40216.7|6
1722941990000|2024-08-06 10:59:50|40242.5|40222.5|40240.8|40220.8|40247.5|40227.5|40240.8|40220.8|5
1722942000000|2024-08-06 11:00:00|40244.2|40224.2|40266.7|40246.7|40266.7|40246.7|40244.2|40224.2|5
1722942010000|2024-08-06 11:00:10|40265.8|40245.8|40260.8|40240.8|40265.8|40245.8|40260.8|40240.8|3
1722942020000|2024-08-06 11:00:20|40259.9|40239.9|40259.2|40239.2|40263.3|40243.3|40258.3|40238.3|5
1722942030000|2024-08-06 11:00:30|40260.8|40240.8|40255.8|40235.8|40262.6|40242.6|40255.8|40235.8|2
1722942040000|2024-08-06 11:00:40|40254.2|40234.2|40251.7|40231.7|40254.2|40234.2|40251.7|40231.7|1
1722942050000|2024-08-06 11:00:50|40248.3|40228.3|40256.6|40236.6|40256.6|40236.6|40240.8|40220.8|25
1722942060000|2024-08-06 11:01:00|40258.2|40238.2|40270.8|40250.8|40270.8|40250.8|40258.2|40238.2|3
1722942070000|2024-08-06 11:01:10|40269.9|40249.9|40270.8|40250.8|40270.8|40250.8|40266.7|40246.7|1
1722942080000|2024-08-06 11:01:20|40265.8|40245.8|40267.6|40247.6|40267.6|40247.6|40265.8|40245.8|12
1722942090000|2024-08-06 11:01:30|40266.7|40246.7|40276.7|40256.7|40276.7|40256.7|40266.7|40246.7|20
1722942100000|2024-08-06 11:01:40|40278.3|40258.3|40285.1|40265.1|40285.1|40265.1|40276.7|40256.7|3
1722942110000|2024-08-06 11:01:50|40284.2|40264.2|40285.1|40265.1|40285.1|40265.1|40282.6|40262.6|0
1722942120000|2024-08-06 11:02:00|40285.9|40265.9|40290.8|40270.8|40290.8|40270.8|40285.9|40265.9|8
1722942130000|2024-08-06 11:02:10|40291.7|40271.7|40286.7|40266.7|40291.7|40271.7|40286.7|40266.7|2
1722942140000|2024-08-06 11:02:20|40287.6|40267.6|40297.6|40277.6|40297.6|40277.6|40287.6|40267.6|14
1722942150000|2024-08-06 11:02:30|40296.7|40276.7|40285.8|40265.8|40296.7|40276.7|40285.1|40265.1|7
1722942160000|2024-08-06 11:02:40|40286.7|40266.7|40284.2|40264.2|40286.7|40266.7|40281.7|40261.7|2
1722942170000|2024-08-06 11:02:50|40282.6|40262.6|40284.2|40264.2|40284.2|40264.2|40280.8|40260.8|1
1722942180000|2024-08-06 11:03:00|40281.7|40261.7|40270.8|40250.8|40281.7|40261.7|40269.2|40249.2|3
1722942190000|2024-08-06 11:03:10|40267.6|40247.6|40269.2|40249.2|40269.2|40249.2|40265.8|40245.8|6
1722942200000|2024-08-06 11:03:20|40270.8|40250.8|40267.6|40247.6|40270.8|40250.8|40267.6|40247.6|1
1722942210000|2024-08-06 11:03:30|40262.6|40242.6|40262.6|40242.6|40264.2|40244.2|40262.6|40242.6|0
1722942220000|2024-08-06 11:03:40|40263.4|40243.4|40265.1|40245.1|40265.1|40245.1|40263.4|40243.4|0
1722942240000|2024-08-06 11:04:00|40265.9|40245.9|40267.6|40247.6|40267.6|40247.6|40265.9|40245.9|1
1722942250000|2024-08-06 11:04:10|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|3
1722942260000|2024-08-06 11:04:20|||||||||17
1722942270000|2024-08-06 11:04:30|40261.8|40241.8|40252.6|40232.6|40261.8|40241.8|40252.6|40232.6|21
1722942280000|2024-08-06 11:04:40|40248.4|40228.4|40248.4|40228.4|40248.4|40228.4|40248.4|40228.4|2
1722942290000|2024-08-06 11:04:50|40249.3|40229.3|40252.6|40232.6|40253.4|40233.4|40248.4|40228.4|4
1722942300000|2024-08-06 11:05:00|40250.8|40230.8|40248.4|40228.4|40250.8|40230.8|40247.6|40227.6|4
1722942310000|2024-08-06 11:05:10|40247.6|40227.6|40233.4|40213.4|40247.6|40227.6|40233.4|40213.4|7
1722942320000|2024-08-06 11:05:20|40232.6|40212.6|40227.6|40207.6|40232.6|40212.6|40227.6|40207.6|0
1722942330000|2024-08-06 11:05:30|40225.8|40205.8|40217.6|40197.6|40225.8|40205.8|40217.6|40197.6|4
1722942340000|2024-08-06 11:05:40|40215.9|40195.9|40215.9|40195.9|40219.3|40199.3|40214.3|40194.3|6
1722942350000|2024-08-06 11:05:50|40218.4|40198.4|40207.6|40187.6|40218.4|40198.4|40207.6|40187.6|6
1722942360000|2024-08-06 11:06:00|40205.8|40185.8|40217.6|40197.6|40217.6|40197.6|40204.2|40184.2|8
1722942370000|2024-08-06 11:06:10|40215.9|40195.9|40218.4|40198.4|40218.4|40198.4|40214.3|40194.3|3
1722942380000|2024-08-06 11:06:20|40219.3|40199.3|40219.3|40199.3|40220.2|40200.2|40219.3|40199.3|1
1722942390000|2024-08-06 11:06:30|40218.4|40198.4|40219.3|40199.3|40219.3|40199.3|40216.8|40196.8|0
1722942400000|2024-08-06 11:06:40|40218.4|40198.4|40219.3|40199.3|40219.3|40199.3|40218.4|40198.4|0
1722942410000|2024-08-06 11:06:50|40218.4|40198.4|40210.1|40190.1|40218.4|40198.4|40207.6|40187.6|2
1722942420000|2024-08-06 11:07:00|40209.2|40189.2|40210.1|40190.1|40210.1|40190.1|40207.6|40187.6|1
1722942430000|2024-08-06 11:07:10|40209.2|40189.2|40199.2|40179.2|40209.2|40189.2|40199.2|40179.2|12
1722942440000|2024-08-06 11:07:20|40198.3|40178.3|40196.7|40176.7|40198.3|40178.3|40196.7|40176.7|2
1722942450000|2024-08-06 11:07:30|40195.1|40175.1|40186.7|40166.7|40195.1|40175.1|40185.1|40165.1|4
1722942460000|2024-08-06 11:07:40|40185.1|40165.1|40185.8|40165.8|40185.8|40165.8|40183.3|40163.3|12
1722942470000|2024-08-06 11:07:50|40191.7|40171.7|40197.6|40177.6|40199.2|40179.2|40191.7|40171.7|1
1722942480000|2024-08-06 11:08:00|40196.7|40176.7|40195.8|40175.8|40196.7|40176.7|40195.8|40175.8|3
1722942490000|2024-08-06 11:08:10|40195|40175|40195.1|40175.1|40195.8|40175.8|40193.4|40173.4|0
1722942500000|2024-08-06 11:08:20|40196|40176|40202.7|40182.7|40202.7|40182.7|40196|40176|1
1722942510000|2024-08-06 11:08:30|40206|40186|40211.7|40191.7|40211.7|40191.7|40206|40186|1
1722942520000|2024-08-06 11:08:40|40213.5|40193.5|40228.5|40208.5|40228.5|40208.5|40213.5|40193.5|0
1722942530000|2024-08-06 11:08:50|40230.1|40210.1|40242.6|40222.6|40242.6|40222.6|40230.1|40210.1|0
1722942540000|2024-08-06 11:09:00|40243.5|40223.5|40256|40236|40256|40236|40243.5|40223.5|9
1722942550000|2024-08-06 11:09:10|40253.5|40233.5|40248.5|40228.5|40253.5|40233.5|40248.5|40228.5|1
1722942560000|2024-08-06 11:09:20|40246.8|40226.8|40241|40221|40246.8|40226.8|40241|40221|6
1722942570000|2024-08-06 11:09:30|40237.7|40217.7|40239.3|40219.3|40239.3|40219.3|40237.7|40217.7|2
1722942580000|2024-08-06 11:09:40|40238.5|40218.5|40235.1|40215.1|40241|40221|40235.1|40215.1|1
1722942590000|2024-08-06 11:09:50|40236|40216|40235.1|40215.1|40238.5|40218.5|40235.1|40215.1|1
1722942600000|2024-08-06 11:10:00|40233.5|40213.5|40240.1|40220.1|40240.1|40220.1|40233.5|40213.5|0
1722942610000|2024-08-06 11:10:10|40239.2|40219.2|40212.6|40192.6|40239.2|40219.2|40212.6|40192.6|3
1722942620000|2024-08-06 11:10:20|40211|40191|40198.5|40178.5|40212.6|40192.6|40198.5|40178.5|9
1722942630000|2024-08-06 11:10:30|40201.7|40181.7|40200.1|40180.1|40201.7|40181.7|40197.6|40177.6|7
1722942640000|2024-08-06 11:10:40|40199.2|40179.2|40201.7|40181.7|40201.7|40181.7|40199.2|40179.2|1
1722942650000|2024-08-06 11:10:50|40202.6|40182.6|40200.9|40180.9|40202.6|40182.6|40200.9|40180.9|2
1722942660000|2024-08-06 11:11:00|40196.7|40176.7|40193.4|40173.4|40196.7|40176.7|40193.4|40173.4|7
1722942670000|2024-08-06 11:11:10|40192.5|40172.5|40190.9|40170.9|40195.9|40175.9|40190.9|40170.9|6
1722942680000|2024-08-06 11:11:20|40191.7|40171.7|40198.4|40178.4|40198.4|40178.4|40191.7|40171.7|6
1722942690000|2024-08-06 11:11:30|40196.7|40176.7|40195.9|40175.9|40196.7|40176.7|40194.2|40174.2|2
1722942700000|2024-08-06 11:11:40|40197.6|40177.6|40197.6|40177.6|40199.2|40179.2|40195.9|40175.9|2
1722942710000|2024-08-06 11:11:50|40199.2|40179.2|40211.7|40191.7|40211.7|40191.7|40199.2|40179.2|3
1722942720000|2024-08-06 11:12:00|40210.9|40190.9|40218.5|40198.5|40218.5|40198.5|40210.9|40190.9|5
1722942730000|2024-08-06 11:12:10|40219.2|40199.2|40216.7|40196.7|40219.2|40199.2|40216.7|40196.7|3
1722942740000|2024-08-06 11:12:20|40215.1|40195.1|40214.2|40194.2|40216.7|40196.7|40214.2|40194.2|0
1722942750000|2024-08-06 11:12:30|40215.1|40195.1|40217.6|40197.6|40217.6|40197.6|40214.2|40194.2|5
1722942760000|2024-08-06 11:12:40|40215.1|40195.1|40207.6|40187.6|40215.1|40195.1|40207.6|40187.6|2
1722942770000|2024-08-06 11:12:50|40209.3|40189.3|40211|40191|40211|40191|40209.3|40189.3|3
1722942780000|2024-08-06 11:13:00|40210.1|40190.1|40206|40186|40210.1|40190.1|40201.8|40181.8|8
1722942790000|2024-08-06 11:13:10|40204.3|40184.3|40204.3|40184.3|40206|40186|40204.3|40184.3|0
1722942800000|2024-08-06 11:13:20|40203.5|40183.5|40202.6|40182.6|40204.3|40184.3|40202.6|40182.6|0
1722942810000|2024-08-06 11:13:30|40204.3|40184.3|40207.6|40187.6|40207.6|40187.6|40203.5|40183.5|5
1722942820000|2024-08-06 11:13:40|40208.5|40188.5|40212.6|40192.6|40212.6|40192.6|40208.5|40188.5|1
1722942830000|2024-08-06 11:13:50|40213.5|40193.5|40217.6|40197.6|40217.6|40197.6|40213.5|40193.5|6
1722942840000|2024-08-06 11:14:00|40218.5|40198.5|40221.9|40201.9|40221.9|40201.9|40218.5|40198.5|1
1722942850000|2024-08-06 11:14:10|40221|40201|40218.5|40198.5|40222.7|40202.7|40217.6|40197.6|3
1722942860000|2024-08-06 11:14:20|40216.9|40196.9|40213.5|40193.5|40218.5|40198.5|40212.6|40192.6|12
1722942870000|2024-08-06 11:14:30|40215.1|40195.1|40223.5|40203.5|40223.5|40203.5|40215.1|40195.1|2
1722942880000|2024-08-06 11:14:40|40224.4|40204.4|40223.5|40203.5|40224.4|40204.4|40223.5|40203.5|0
1722942900000|2024-08-06 11:15:00|40222.6|40202.6|40222.6|40202.6|40225.1|40205.1|40222.6|40202.6|0
1722942910000|2024-08-06 11:15:10|40223.5|40203.5|40225.1|40205.1|40225.1|40205.1|40223.5|40203.5|0
1722942920000|2024-08-06 11:15:20|40223.5|40203.5|40222.6|40202.6|40223.5|40203.5|40222.6|40202.6|0
1722942930000|2024-08-06 11:15:30|40221.8|40201.8|40207.6|40187.6|40221.8|40201.8|40207.6|40187.6|6
1722942940000|2024-08-06 11:15:40|40206|40186|40208.5|40188.5|40208.5|40188.5|40206|40186|3
1722942950000|2024-08-06 11:15:50|40207.6|40187.6|40213.5|40193.5|40214.4|40194.4|40207.6|40187.6|3
1722942960000|2024-08-06 11:16:00|40212.6|40192.6|40207.6|40187.6|40212.6|40192.6|40207.6|40187.6|0
1722942970000|2024-08-06 11:16:10|40202.6|40182.6|40196|40176|40202.6|40182.6|40193.5|40173.5|4
1722942980000|2024-08-06 11:16:20|40197.6|40177.6|40198.5|40178.5|40198.5|40178.5|40197.6|40177.6|0
1722942990000|2024-08-06 11:16:30|40197.6|40177.6|40206|40186|40206|40186|40197.6|40177.6|1
1722943000000|2024-08-06 11:16:40|40206.9|40186.9|40207.6|40187.6|40208.5|40188.5|40206.9|40186.9|1
1722943010000|2024-08-06 11:16:50|40209.4|40189.4|40202.6|40182.6|40211|40191|40202.6|40182.6|0
1722943020000|2024-08-06 11:17:00|40199.4|40179.4|40200.1|40180.1|40201|40181|40199.4|40179.4|1
1722943030000|2024-08-06 11:17:10|40198.5|40178.5|40197.6|40177.6|40198.5|40178.5|40197.6|40177.6|0
1722943040000|2024-08-06 11:17:20|40196|40176|40193.5|40173.5|40196|40176|40193.5|40173.5|0
1722943050000|2024-08-06 11:17:30|40192.6|40172.6|40197.6|40177.6|40197.6|40177.6|40192.6|40172.6|2
1722943060000|2024-08-06 11:17:40|||||||||1
1722943070000|2024-08-06 11:17:50|40196|40176|40198.5|40178.5|40198.5|40178.5|40196|40176|0
1722943080000|2024-08-06 11:18:00|40199.4|40179.4|40200.1|40180.1|40201|40181|40197.6|40177.6|2
1722943090000|2024-08-06 11:18:10|40198.5|40178.5|40196|40176|40199.3|40179.3|40195.1|40175.1|0
1722943100000|2024-08-06 11:18:20|40193.5|40173.5|40200.1|40180.1|40200.1|40180.1|40193.5|40173.5|3
1722943110000|2024-08-06 11:18:30|40201|40181|40206.8|40186.8|40207.6|40187.6|40201|40181|11
1722943120000|2024-08-06 11:18:40|40205.9|40185.9|40198.5|40178.5|40205.9|40185.9|40198.5|40178.5|1
1722943130000|2024-08-06 11:18:50|40199.4|40179.4|40195.2|40175.2|40199.4|40179.4|40195.2|40175.2|0
1722943140000|2024-08-06 11:19:00|40197.7|40177.7|40190.9|40170.9|40197.7|40177.7|40190.9|40170.9|2
1722943150000|2024-08-06 11:19:10|40191.8|40171.8|40187.6|40167.6|40191.8|40171.8|40187.6|40167.6|0
1722943180000|2024-08-06 11:19:40|40190.1|40170.1|40190.1|40170.1|40190.1|40170.1|40190.1|40170.1|1
1722943200000|2024-08-06 11:20:00|40188.5|40168.5|40187.6|40167.6|40190.1|40170.1|40187.6|40167.6|2
1722943210000|2024-08-06 11:20:10|||||||||1
1722943220000|2024-08-06 11:20:20|40186.8|40166.8|40184.3|40164.3|40187.6|40167.6|40184.3|40164.3|10
1722943230000|2024-08-06 11:20:30|40185.9|40165.9|40185.9|40165.9|40185.9|40165.9|40185.9|40165.9|0
1722943240000|2024-08-06 11:20:40|40184.3|40164.3|40187.6|40167.6|40187.6|40167.6|40184.3|40164.3|7
1722943250000|2024-08-06 11:20:50|40188.5|40168.5|40196|40176|40196|40176|40188.5|40168.5|2
1722943260000|2024-08-06 11:21:00|40195.1|40175.1|40196|40176|40196|40176|40195.1|40175.1|0
1722943270000|2024-08-06 11:21:10|40195.1|40175.1|40196|40176|40196|40176|40193.5|40173.5|0
1722943280000|2024-08-06 11:21:20|40195.2|40175.2|40196|40176|40196|40176|40195.2|40175.2|0
1722943290000|2024-08-06 11:21:30|40197.7|40177.7|40205.9|40185.9|40205.9|40185.9|40197.7|40177.7|2
1722943300000|2024-08-06 11:21:40|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|1
1722943310000|2024-08-06 11:21:50|40203.4|40183.4|40201.8|40181.8|40203.4|40183.4|40201.8|40181.8|0
1722943320000|2024-08-06 11:22:00|40203.5|40183.5|40219.4|40199.4|40219.4|40199.4|40203.5|40183.5|2
1722943330000|2024-08-06 11:22:10|40217.7|40197.7|40204.3|40184.3|40217.7|40197.7|40204.3|40184.3|1
1722943340000|2024-08-06 11:22:20|40206.8|40186.8|40217.7|40197.7|40217.7|40197.7|40206.8|40186.8|11
1722943350000|2024-08-06 11:22:30|40221|40201|40221|40201|40221|40201|40217.7|40197.7|1
1722943360000|2024-08-06 11:22:40|40222.7|40202.7|40223.5|40203.5|40223.5|40203.5|40222.7|40202.7|3
1722943370000|2024-08-06 11:22:50|40226.9|40206.9|40226|40206|40228.5|40208.5|40226|40206|0
1722943380000|2024-08-06 11:23:00|40227.8|40207.8|40229.3|40209.3|40232.7|40212.7|40227.8|40207.8|0
1722943390000|2024-08-06 11:23:10|40231|40211|40231|40211|40232.7|40212.7|40231|40211|1
1722943400000|2024-08-06 11:23:20|40232.7|40212.7|40232.7|40212.7|40232.7|40212.7|40231|40211|2
1722943410000|2024-08-06 11:23:30|40231|40211|40230.2|40210.2|40231|40211|40230.2|40210.2|0
1722943420000|2024-08-06 11:23:40|40231|40211|40227.7|40207.7|40232.7|40212.7|40227.7|40207.7|0
1722943430000|2024-08-06 11:23:50|40229.3|40209.3|40227.7|40207.7|40229.3|40209.3|40227.7|40207.7|0
1722943440000|2024-08-06 11:24:00|40228.5|40208.5|40228.5|40208.5|40228.5|40208.5|40228.5|40208.5|3
1722943450000|2024-08-06 11:24:10|40230.2|40210.2|40228.5|40208.5|40231|40211|40228.5|40208.5|1
1722943460000|2024-08-06 11:24:20|40227.7|40207.7|40226.1|40206.1|40229.4|40209.4|40226.1|40206.1|11
1722943470000|2024-08-06 11:24:30|40229.4|40209.4|40229.4|40209.4|40229.4|40209.4|40226|40206|0
1722943480000|2024-08-06 11:24:40|40231|40211|40231|40211|40231|40211|40231|40211|0
1722943490000|2024-08-06 11:24:50|40229.4|40209.4|40231|40211|40231|40211|40229.4|40209.4|1
1722943500000|2024-08-06 11:25:00|40229.4|40209.4|40215.3|40195.3|40229.4|40209.4|40215.3|40195.3|3
1722943510000|2024-08-06 11:25:10|40214.4|40194.4|40211.9|40191.9|40218.5|40198.5|40211.9|40191.9|8
1722943520000|2024-08-06 11:25:20|40209.3|40189.3|40203.5|40183.5|40209.3|40189.3|40199.4|40179.4|5
1722943540000|2024-08-06 11:25:40|40208.5|40188.5|40218.5|40198.5|40218.5|40198.5|40208.5|40188.5|7
1722943550000|2024-08-06 11:25:50|40216.8|40196.8|40209.4|40189.4|40216.8|40196.8|40209.4|40189.4|9
1722943560000|2024-08-06 11:26:00|40207.8|40187.8|40202.8|40182.8|40207.8|40187.8|40202.8|40182.8|1
1722943570000|2024-08-06 11:26:10|40204.4|40184.4|40199.4|40179.4|40204.4|40184.4|40199.4|40179.4|0
1722943580000|2024-08-06 11:26:20|40192.7|40172.7|40189.4|40169.4|40192.7|40172.7|40188.5|40168.5|8
1722943590000|2024-08-06 11:26:30|40188.5|40168.5|40188.5|40168.5|40188.5|40168.5|40188.5|40168.5|1
1722943600000|2024-08-06 11:26:40|40192.7|40172.7|40192.7|40172.7|40193.5|40173.5|40191|40171|4
1722943610000|2024-08-06 11:26:50|40191|40171|40189.4|40169.4|40191|40171|40189.4|40169.4|0
1722943620000|2024-08-06 11:27:00|40188.5|40168.5|40188.5|40168.5|40188.5|40168.5|40188.5|40168.5|0
1722943630000|2024-08-06 11:27:10|40187.7|40167.7|40183.5|40163.5|40187.7|40167.7|40183.5|40163.5|10
1722943640000|2024-08-06 11:27:20|40181.9|40161.9|40183.5|40163.5|40183.5|40163.5|40181.9|40161.9|0
1722943650000|2024-08-06 11:27:30|40185.2|40165.2|40185.2|40165.2|40185.2|40165.2|40185.2|40165.2|2
1722943660000|2024-08-06 11:27:40|40187.7|40167.7|40189.4|40169.4|40191|40171|40187.7|40167.7|1
1722943670000|2024-08-06 11:27:50|40188.5|40168.5|40192.7|40172.7|40192.7|40172.7|40187.7|40167.7|8
1722943680000|2024-08-06 11:28:00|40191.1|40171.1|40204.4|40184.4|40204.4|40184.4|40191.1|40171.1|4
1722943690000|2024-08-06 11:28:10|40205.3|40185.3|40215.3|40195.3|40215.3|40195.3|40205.3|40185.3|3
1722943700000|2024-08-06 11:28:20|40218.6|40198.6|40218.6|40198.6|40222.7|40202.7|40218.6|40198.6|2
1722943710000|2024-08-06 11:28:30|40216.9|40196.9|40211.1|40191.1|40216.9|40196.9|40211.1|40191.1|3
1722943720000|2024-08-06 11:28:40|40210.2|40190.2|40201.1|40181.1|40210.2|40190.2|40201.1|40181.1|7
1722943730000|2024-08-06 11:28:50|40202.7|40182.7|40203.6|40183.6|40203.6|40183.6|40201.1|40181.1|3
1722943740000|2024-08-06 11:29:00|40206.1|40186.1|40206.1|40186.1|40210.2|40190.2|40206.1|40186.1|10
1722943750000|2024-08-06 11:29:10|40202.7|40182.7|40197.7|40177.7|40202.7|40182.7|40194.4|40174.4|8
1722943760000|2024-08-06 11:29:20|40194.4|40174.4|40206.8|40186.8|40206.8|40186.8|40194.4|40174.4|0
1722943770000|2024-08-06 11:29:30|40207.7|40187.7|40205.2|40185.2|40207.7|40187.7|40203.6|40183.6|1
1722943780000|2024-08-06 11:29:40|40206.9|40186.9|40208.6|40188.6|40211.9|40191.9|40206.9|40186.9|2
1722943790000|2024-08-06 11:29:50|40211.1|40191.1|40208.6|40188.6|40211.1|40191.1|40208.6|40188.6|2
1722943800000|2024-08-06 11:30:00|40209.4|40189.4|40228.6|40208.6|40228.6|40208.6|40209.4|40189.4|3
1722943810000|2024-08-06 11:30:10|40230.2|40210.2|40249.4|40229.4|40249.4|40229.4|40227.7|40207.7|9
1722943820000|2024-08-06 11:30:20|40244.4|40224.4|40240.2|40220.2|40244.4|40224.4|40240.2|40220.2|4
1722943830000|2024-08-06 11:30:30|40236.9|40216.9|40226.1|40206.1|40236.9|40216.9|40216.1|40196.1|4
1722943840000|2024-08-06 11:30:40|40225.2|40205.2|40227.7|40207.7|40227.7|40207.7|40223.6|40203.6|0
1722943850000|2024-08-06 11:30:50|40224.4|40204.4|40223.6|40203.6|40227.7|40207.7|40223.6|40203.6|0
1722943860000|2024-08-06 11:31:00|40222.7|40202.7|40217.7|40197.7|40222.7|40202.7|40211.1|40191.1|9
1722943870000|2024-08-06 11:31:10|40216.8|40196.8|40216.8|40196.8|40216.8|40196.8|40216.8|40196.8|1
1722943880000|2024-08-06 11:31:20|40217.7|40197.7|40206.1|40186.1|40217.7|40197.7|40206.1|40186.1|20
1722943890000|2024-08-06 11:31:30|40207.7|40187.7|40206|40186|40209.3|40189.3|40206|40186|2
1722943900000|2024-08-06 11:31:40|40206.8|40186.8|40206|40186|40209.3|40189.3|40206|40186|1
1722943910000|2024-08-06 11:31:50|40206.8|40186.8|40206.8|40186.8|40206.8|40186.8|40206.8|40186.8|3
1722943920000|2024-08-06 11:32:00|40206|40186|40188.5|40168.5|40206|40186|40188.5|40168.5|8
1722943930000|2024-08-06 11:32:10|40186.8|40166.8|40171|40151|40186.8|40166.8|40171|40151|5
1722943940000|2024-08-06 11:32:20|40170.1|40150.1|40174.3|40154.3|40174.3|40154.3|40164.3|40144.3|7
1722943950000|2024-08-06 11:32:30|40175.2|40155.2|40183.6|40163.6|40183.6|40163.6|40175.2|40155.2|2
1722943960000|2024-08-06 11:32:40|40185.2|40165.2|40191.1|40171.1|40191.1|40171.1|40185.2|40165.2|0
1722943970000|2024-08-06 11:32:50|40192.7|40172.7|40194.3|40174.3|40196|40176|40191.8|40171.8|2
1722943980000|2024-08-06 11:33:00|40191|40171|40198.5|40178.5|40199.3|40179.3|40191|40171|5
1722943990000|2024-08-06 11:33:10|40196.8|40176.8|40194.3|40174.3|40196.8|40176.8|40192.7|40172.7|0
1722944000000|2024-08-06 11:33:20|40196|40176|40205.1|40185.1|40205.1|40185.1|40196|40176|6
1722944010000|2024-08-06 11:33:30|40207.6|40187.6|40216.8|40196.8|40218.5|40198.5|40207.6|40187.6|3
1722944020000|2024-08-06 11:33:40|40215.2|40195.2|40197.7|40177.7|40215.2|40195.2|40196.8|40176.8|6
1722944030000|2024-08-06 11:33:50|40196.8|40176.8|40199.3|40179.3|40199.3|40179.3|40194.3|40174.3|3
1722944040000|2024-08-06 11:34:00|40201.8|40181.8|40201.8|40181.8|40201.8|40181.8|40199.3|40179.3|0
1722944050000|2024-08-06 11:34:10|40201|40181|40206|40186|40206|40186|40199.3|40179.3|3
1722944060000|2024-08-06 11:34:20|40202.7|40182.7|40201|40181|40202.7|40182.7|40201|40181|2
1722944070000|2024-08-06 11:34:30|40201.8|40181.8|40196|40176|40202.7|40182.7|40196|40176|6
1722944080000|2024-08-06 11:34:40|40194.3|40174.3|40201.8|40181.8|40201.8|40181.8|40192.6|40172.6|6
1722944090000|2024-08-06 11:34:50|40203.5|40183.5|40204.3|40184.3|40206|40186|40203.5|40183.5|2
1722944100000|2024-08-06 11:35:00|40203.5|40183.5|40203.5|40183.5|40203.5|40183.5|40203.5|40183.5|2
1722944110000|2024-08-06 11:35:10|40202.6|40182.6|40201|40181|40202.6|40182.6|40199.4|40179.4|2
1722944120000|2024-08-06 11:35:20|40199.4|40179.4|40201|40181|40201|40181|40199.4|40179.4|0
1722944130000|2024-08-06 11:35:30|40201.9|40181.9|40204.4|40184.4|40207.7|40187.7|40201.9|40181.9|2
1722944140000|2024-08-06 11:35:40|40206|40186|40207.7|40187.7|40207.7|40187.7|40204.4|40184.4|2
1722944150000|2024-08-06 11:35:50|40212.7|40192.7|40221|40201|40221.1|40201.1|40212.7|40192.7|14
1722944160000|2024-08-06 11:36:00|40220.1|40200.1|40221.9|40201.9|40223.5|40203.5|40220.1|40200.1|16
1722944170000|2024-08-06 11:36:10|40223.5|40203.5|40223.5|40203.5|40223.5|40203.5|40223.5|40203.5|0
1722944180000|2024-08-06 11:36:20|40222.7|40202.7|40213.5|40193.5|40222.7|40202.7|40213.5|40193.5|7
1722944190000|2024-08-06 11:36:30|40214.4|40194.4|40210.2|40190.2|40214.4|40194.4|40210.2|40190.2|0
1722944200000|2024-08-06 11:36:40|40209.4|40189.4|40212.7|40192.7|40216|40196|40209.4|40189.4|6
1722944210000|2024-08-06 11:36:50|40214.4|40194.4|40206|40186|40215.2|40195.2|40206|40186|3
1722944220000|2024-08-06 11:37:00|40204.4|40184.4|40207.7|40187.7|40207.7|40187.7|40202.7|40182.7|2
1722944230000|2024-08-06 11:37:10|40206.1|40186.1|40197.7|40177.7|40206.1|40186.1|40197.7|40177.7|5
1722944240000|2024-08-06 11:37:20|40199.5|40179.5|40201.1|40181.1|40201.1|40181.1|40199.5|40179.5|2
1722944250000|2024-08-06 11:37:30|||||||||1
1722944260000|2024-08-06 11:37:40|40200.2|40180.2|40196|40176|40200.2|40180.2|40196|40176|0
1722944270000|2024-08-06 11:37:50|40195.2|40175.2|40195.2|40175.2|40195.2|40175.2|40194.4|40174.4|3
1722944280000|2024-08-06 11:38:00|40196.1|40176.1|40194.5|40174.5|40198.6|40178.6|40194.5|40174.5|1
1722944290000|2024-08-06 11:38:10|40196.1|40176.1|40194.5|40174.5|40197|40177|40194.5|40174.5|0
1722944300000|2024-08-06 11:38:20|40192|40172|40191.1|40171.1|40192|40172|40191.1|40171.1|1
1722944310000|2024-08-06 11:38:30|40189.5|40169.5|40188.6|40168.6|40189.5|40169.5|40188.6|40168.6|0
1722944320000|2024-08-06 11:38:40|40187|40167|40187|40167|40187|40167|40187|40167|2
1722944330000|2024-08-06 11:38:50|40185.3|40165.3|40185.3|40165.3|40185.3|40165.3|40185.3|40165.3|0
1722944340000|2024-08-06 11:39:00|40184.5|40164.5|40182|40162|40184.5|40164.5|40180.3|40160.3|7
1722944350000|2024-08-06 11:39:10|40182.8|40162.8|40179.5|40159.5|40184.5|40164.5|40179.5|40159.5|15
1722944360000|2024-08-06 11:39:20|40180.3|40160.3|40179.5|40159.5|40182|40162|40179.5|40159.5|0
1722944370000|2024-08-06 11:39:30|40197.7|40177.7|40197.7|40177.7|40197.7|40177.7|40197.7|40177.7|3
1722944380000|2024-08-06 11:39:40|40198.6|40178.6|40199.5|40179.5|40199.5|40179.5|40197|40177|1
1722944390000|2024-08-06 11:39:50|40198.6|40178.6|40196.1|40176.1|40199.5|40179.5|40196.1|40176.1|2
1722944400000|2024-08-06 11:40:00|40193.6|40173.6|40191.1|40171.1|40193.6|40173.6|40191.1|40171.1|11
1722944410000|2024-08-06 11:40:10|40190.2|40170.2|40187|40167|40190.2|40170.2|40187|40167|0
1722944420000|2024-08-06 11:40:20|40188.7|40168.7|40183.6|40163.6|40191.1|40171.1|40183.6|40163.6|3
1722944430000|2024-08-06 11:40:30|40181.9|40161.9|40179.5|40159.5|40185.2|40165.2|40179.5|40159.5|5
1722944440000|2024-08-06 11:40:40|40181.1|40161.1|40179.5|40159.5|40183.6|40163.6|40179.5|40159.5|4
1722944450000|2024-08-06 11:40:50|40178.6|40158.6|40177|40157|40178.6|40158.6|40176.1|40156.1|10
1722944460000|2024-08-06 11:41:00|40178.6|40158.6|40177.7|40157.7|40183.6|40163.6|40177.7|40157.7|8
1722944470000|2024-08-06 11:41:10|40176.1|40156.1|40176.1|40156.1|40176.1|40156.1|40172|40152|6
1722944480000|2024-08-06 11:41:20|40177|40157|40183.6|40163.6|40183.6|40163.6|40177|40157|1
1722944490000|2024-08-06 11:41:30|40184.5|40164.5|40188.6|40168.6|40188.6|40168.6|40184.5|40164.5|1
1722944500000|2024-08-06 11:41:40|40192.7|40172.7|40191.1|40171.1|40193.6|40173.6|40191.1|40171.1|1
1722944510000|2024-08-06 11:41:50|40188.6|40168.6|40189.5|40169.5|40189.5|40169.5|40184.5|40164.5|0
1722944520000|2024-08-06 11:42:00|40188.6|40168.6|40187.8|40167.8|40188.6|40168.6|40187.8|40167.8|0
1722944530000|2024-08-06 11:42:10|40186.1|40166.1|40184.5|40164.5|40188.6|40168.6|40184.5|40164.5|0
1722944540000|2024-08-06 11:42:20|40182.8|40162.8|40177|40157|40182.8|40162.8|40177|40157|2
1722944550000|2024-08-06 11:42:30|40178.6|40158.6|40172.8|40152.8|40178.6|40158.6|40172.8|40152.8|3
1722944560000|2024-08-06 11:42:40|40171.1|40151.1|40170.3|40150.3|40171.1|40151.1|40170.3|40150.3|1
1722944570000|2024-08-06 11:42:50|40168.6|40148.6|40168.6|40148.6|40172.8|40152.8|40167.8|40147.8|12
1722944580000|2024-08-06 11:43:00|40169.5|40149.5|40171.1|40151.1|40174.5|40154.5|40169.5|40149.5|8
1722944590000|2024-08-06 11:43:10|40172|40152|40176.1|40156.1|40176.1|40156.1|40172|40152|0
1722944600000|2024-08-06 11:43:20|40175.3|40155.3|40168.6|40148.6|40175.3|40155.3|40168.6|40148.6|6
1722944610000|2024-08-06 11:43:30|40169.5|40149.5|40167.8|40147.8|40171.1|40151.1|40167.8|40147.8|1
1722944620000|2024-08-06 11:43:40|40165.3|40145.3|40153.5|40133.5|40165.3|40145.3|40153.5|40133.5|13
1722944630000|2024-08-06 11:43:50|40151|40131|40151|40131|40154.4|40134.4|40151|40131|0
1722944640000|2024-08-06 11:44:00|40152.8|40132.8|40152.8|40132.8|40154.4|40134.4|40151|40131|2
1722944650000|2024-08-06 11:44:10|40154.4|40134.4|40162.8|40142.8|40162.8|40142.8|40154.4|40134.4|1
1722944660000|2024-08-06 11:44:20|40163.6|40143.6|40158.6|40138.6|40163.6|40143.6|40158.6|40138.6|3
1722944670000|2024-08-06 11:44:30|40156|40136|40153.5|40133.5|40156|40136|40153.5|40133.5|0
1722944680000|2024-08-06 11:44:40|40154.4|40134.4|40153.5|40133.5|40154.4|40134.4|40153.5|40133.5|0
1722944690000|2024-08-06 11:44:50|40154.4|40134.4|40157.8|40137.8|40157.8|40137.8|40154.4|40134.4|1
1722944700000|2024-08-06 11:45:00|40159.4|40139.4|40161.9|40141.9|40161.9|40141.9|40159.4|40139.4|1
1722944710000|2024-08-06 11:45:10|40160.3|40140.3|40159.4|40139.4|40160.3|40140.3|40159.4|40139.4|3
1722944720000|2024-08-06 11:45:20|40158.5|40138.5|40146|40126|40158.5|40138.5|40146|40126|2
1722944730000|2024-08-06 11:45:30|40143.5|40123.5|40130.3|40110.3|40143.5|40123.5|40130.3|40110.3|12
1722944740000|2024-08-06 11:45:40|40132.8|40112.8|40131.9|40111.9|40132.8|40112.8|40131.9|40111.9|3
1722944750000|2024-08-06 11:45:50|40133.5|40113.5|40139.4|40119.4|40139.4|40119.4|40133.5|40113.5|5
1722944760000|2024-08-06 11:46:00|40140.3|40120.3|40147.8|40127.8|40149.4|40129.4|40140.3|40120.3|3
1722944770000|2024-08-06 11:46:10|40149.4|40129.4|40157.8|40137.8|40157.8|40137.8|40149.4|40129.4|7
1722944780000|2024-08-06 11:46:20|40156.9|40136.9|40155.3|40135.3|40156.9|40136.9|40152.8|40132.8|2
1722944790000|2024-08-06 11:46:30|40154.4|40134.4|40155.2|40135.2|40156|40136|40153.5|40133.5|1
1722944800000|2024-08-06 11:46:40|40153.5|40133.5|40160.2|40140.2|40160.2|40140.2|40153.5|40133.5|2
1722944810000|2024-08-06 11:46:50|40161.9|40141.9|40162.8|40142.8|40162.8|40142.8|40159.4|40139.4|0
1722944820000|2024-08-06 11:47:00|40166|40146|40171.1|40151.1|40171.1|40151.1|40166|40146|1
1722944830000|2024-08-06 11:47:10|40169.4|40149.4|40176|40156|40176|40156|40169.4|40149.4|3
1722944840000|2024-08-06 11:47:20|40177.7|40157.7|40179.4|40159.4|40179.4|40159.4|40177.7|40157.7|1
1722944850000|2024-08-06 11:47:30|40181|40161|40191|40171|40191|40171|40181|40161|2
1722944860000|2024-08-06 11:47:40|40192.8|40172.8|40192.8|40172.8|40196|40176|40192.8|40172.8|3
1722944870000|2024-08-06 11:47:50|40194.4|40174.4|40194.4|40174.4|40194.4|40174.4|40194.4|40174.4|1
1722944880000|2024-08-06 11:48:00|40196|40176|40206|40186|40206|40186|40196|40176|1
1722944890000|2024-08-06 11:48:10|40202.8|40182.8|40201|40181|40204.4|40184.4|40197.8|40177.8|4
1722944900000|2024-08-06 11:48:20|40199.4|40179.4|40201|40181|40201|40181|40199.4|40179.4|1
1722944910000|2024-08-06 11:48:30|40201.9|40181.9|40203.5|40183.5|40203.5|40183.5|40201.9|40181.9|0
1722944920000|2024-08-06 11:48:40|40201.9|40181.9|40205.2|40185.2|40205.2|40185.2|40201.9|40181.9|0
1722944930000|2024-08-06 11:48:50|40207.7|40187.7|40209.4|40189.4|40209.4|40189.4|40206|40186|7
1722944940000|2024-08-06 11:49:00|40211|40191|40216.1|40196.1|40216.1|40196.1|40211|40191|3
1722944950000|2024-08-06 11:49:10|40214.4|40194.4|40207.8|40187.8|40214.4|40194.4|40207.8|40187.8|2
1722944960000|2024-08-06 11:49:20|40206.9|40186.9|40205.3|40185.3|40206.9|40186.9|40205.3|40185.3|2
1722944970000|2024-08-06 11:49:30|40204.4|40184.4|40207.8|40187.8|40207.8|40187.8|40202.8|40182.8|6
1722944980000|2024-08-06 11:49:40|40208.7|40188.7|40212|40192|40212|40192|40208.7|40188.7|1
1722944990000|2024-08-06 11:49:50|40214.5|40194.5|40214.5|40194.5|40216.2|40196.2|40212.9|40192.9|6
1722945000000|2024-08-06 11:50:00|40217|40197|40232.8|40212.8|40232.8|40212.8|40217|40197|10
1722945010000|2024-08-06 11:50:10|40233.7|40213.7|40234.5|40214.5|40234.5|40214.5|40233.7|40213.7|3
1722945020000|2024-08-06 11:50:20|40236.2|40216.2|40236.2|40216.2|40237|40217|40234.5|40214.5|3
1722945030000|2024-08-06 11:50:30|40234.5|40214.5|40238.7|40218.7|40242.8|40222.8|40234.5|40214.5|8
1722945040000|2024-08-06 11:50:40|40237|40217|40224.5|40204.5|40237|40217|40224.5|40204.5|8
1722945050000|2024-08-06 11:50:50|40222.8|40202.8|40222.8|40202.8|40222.8|40202.8|40219.5|40199.5|6
1722945060000|2024-08-06 11:51:00|40223.7|40203.7|40225.3|40205.3|40226.2|40206.2|40223.7|40203.7|2
1722945070000|2024-08-06 11:51:10|40226.2|40206.2|40230.3|40210.3|40230.3|40210.3|40226.2|40206.2|3
1722945080000|2024-08-06 11:51:20|40227.8|40207.8|40232.8|40212.8|40232.8|40212.8|40227.8|40207.8|7
1722945100000|2024-08-06 11:51:40|40233.7|40213.7|40225.3|40205.3|40236.2|40216.2|40225.3|40205.3|7
1722945110000|2024-08-06 11:51:50|||||||||3
1722945120000|2024-08-06 11:52:00|40223.7|40203.7|40234.5|40214.5|40234.5|40214.5|40223.7|40203.7|7
1722945130000|2024-08-06 11:52:10|40237.8|40217.8|40242.8|40222.8|40242.8|40222.8|40237.8|40217.8|1
1722945140000|2024-08-06 11:52:20|40241.2|40221.2|40237.8|40217.8|40242.8|40222.8|40237.8|40217.8|4
1722945150000|2024-08-06 11:52:30|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|1
1722945160000|2024-08-06 11:52:40|40239.5|40219.5|40237.8|40217.8|40241.2|40221.2|40237.8|40217.8|2
1722945170000|2024-08-06 11:52:50|40236.2|40216.2|40236.2|40216.2|40236.2|40216.2|40236.2|40216.2|2
1722945180000|2024-08-06 11:53:00|40237.8|40217.8|40235.3|40215.3|40239.4|40219.4|40235.3|40215.3|4
1722945190000|2024-08-06 11:53:10|40233.7|40213.7|40227.8|40207.8|40233.7|40213.7|40227.8|40207.8|4
1722945200000|2024-08-06 11:53:20|40228.7|40208.7|40227.8|40207.8|40230.3|40210.3|40227.8|40207.8|1
1722945210000|2024-08-06 11:53:30|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|5
1722945220000|2024-08-06 11:53:40|40230.3|40210.3|40230.3|40210.3|40230.3|40210.3|40230.3|40210.3|1
1722945230000|2024-08-06 11:53:50|40232.8|40212.8|40237.8|40217.8|40237.8|40217.8|40232.8|40212.8|1
1722945240000|2024-08-06 11:54:00|40235.3|40215.3|40242.8|40222.8|40242.8|40222.8|40235.3|40215.3|2
1722945250000|2024-08-06 11:54:10|40243.7|40223.7|40250.3|40230.3|40250.3|40230.3|40242.8|40222.8|1
1722945260000|2024-08-06 11:54:20|||||||||3
1722945270000|2024-08-06 11:54:30|40247.8|40227.8|40237.8|40217.8|40247.8|40227.8|40237.8|40217.8|14
1722945280000|2024-08-06 11:54:40|40235.3|40215.3|40245.3|40225.3|40245.3|40225.3|40235.3|40215.3|9
1722945290000|2024-08-06 11:54:50|40247.8|40227.8|40248.7|40228.7|40251.2|40231.2|40247.8|40227.8|3
1722945300000|2024-08-06 11:55:00|40250.3|40230.3|40250.3|40230.3|40250.3|40230.3|40249.4|40229.4|4
1722945310000|2024-08-06 11:55:10|40256.2|40236.2|40257.9|40237.9|40257.9|40237.9|40256.2|40236.2|5
1722945320000|2024-08-06 11:55:20|40259.5|40239.5|40252.8|40232.8|40259.5|40239.5|40252.8|40232.8|12
1722945330000|2024-08-06 11:55:30|40247.8|40227.8|40242.8|40222.8|40247.8|40227.8|40238.6|40218.6|12
1722945340000|2024-08-06 11:55:40|40246.1|40226.1|40246.1|40226.1|40246.9|40226.9|40246.1|40226.1|0
1722945350000|2024-08-06 11:55:50|40246.9|40226.9|40242|40222|40246.9|40226.9|40242|40222|2
1722945360000|2024-08-06 11:56:00|40241.1|40221.1|40252|40232|40252|40232|40241.1|40221.1|5
1722945370000|2024-08-06 11:56:10|40253.6|40233.6|40272|40252|40272.8|40252.8|40253.6|40233.6|10
1722945380000|2024-08-06 11:56:20|40274.5|40254.5|40277|40257|40277|40257|40274.5|40254.5|3
1722945390000|2024-08-06 11:56:30|40276.1|40256.1|40271.1|40251.1|40276.1|40256.1|40271.1|40251.1|9
1722945400000|2024-08-06 11:56:40|40270.2|40250.2|40266.1|40246.1|40271.1|40251.1|40266.1|40246.1|4
1722945410000|2024-08-06 11:56:50|40264.5|40244.5|40264.5|40244.5|40264.5|40244.5|40264.5|40244.5|0
1722945420000|2024-08-06 11:57:00|40266.1|40246.1|40266.1|40246.1|40267.7|40247.7|40261.1|40241.1|4
1722945430000|2024-08-06 11:57:10|40268.6|40248.6|40276.2|40256.2|40276.2|40256.2|40267.8|40247.8|75
1722945440000|2024-08-06 11:57:20|40280.3|40260.3|40287.8|40267.8|40287.8|40267.8|40277.8|40257.8|17
1722945450000|2024-08-06 11:57:30|40287|40267|40287.8|40267.8|40290.3|40270.3|40285.3|40265.3|3
1722945460000|2024-08-06 11:57:40|40287|40267|40283.7|40263.7|40287|40267|40282.1|40262.1|1
1722945470000|2024-08-06 11:57:50|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|40285.3|40265.3|3
1722945480000|2024-08-06 11:58:00|40286.2|40266.2|40287.8|40267.8|40287.8|40267.8|40286.2|40266.2|0
1722945490000|2024-08-06 11:58:10|40290.3|40270.3|40298.7|40278.7|40298.7|40278.7|40290.3|40270.3|23
1722945500000|2024-08-06 11:58:20|40297.8|40277.8|40300.3|40280.3|40300.3|40280.3|40292.1|40272.1|14
1722945510000|2024-08-06 11:58:30|40301.2|40281.2|40302.8|40282.8|40302.8|40282.8|40301.2|40281.2|2
1722945520000|2024-08-06 11:58:40|40303.7|40283.7|40300.3|40280.3|40305.3|40285.3|40300.3|40280.3|4
1722945530000|2024-08-06 11:58:50|40298.6|40278.6|40287.8|40267.8|40298.6|40278.6|40285.3|40265.3|13
1722945540000|2024-08-06 11:59:00|40285.3|40265.3|40283.7|40263.7|40285.3|40265.3|40283.7|40263.7|9
1722945550000|2024-08-06 11:59:10|40281.2|40261.2|40267.8|40247.8|40281.2|40261.2|40267.8|40247.8|11
1722945560000|2024-08-06 11:59:20|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|8
1722945580000|2024-08-06 11:59:40|40258.7|40238.7|40253.7|40233.7|40258.7|40238.7|40253.7|40233.7|7
1722945590000|2024-08-06 11:59:50|||||||||3
1722945600000|2024-08-06 12:00:00|40254.6|40234.6|40269.5|40249.5|40272.8|40252.8|40254.6|40234.6|13
1722945610000|2024-08-06 12:00:10|40268.6|40248.6|40262.8|40242.8|40270.3|40250.3|40262.8|40242.8|8
1722945620000|2024-08-06 12:00:20|40262|40242|40256.1|40236.1|40262|40242|40251.2|40231.2|11
1722945630000|2024-08-06 12:00:30|40257|40237|40256.1|40236.1|40257|40237|40252.7|40232.7|1
1722945640000|2024-08-06 12:00:40|40257|40237|40257|40237|40257|40237|40257|40237|2
1722945650000|2024-08-06 12:00:50|40258.6|40238.6|40276.1|40256.1|40276.1|40256.1|40258.6|40238.6|6
1722945660000|2024-08-06 12:01:00|40279.5|40259.5|40299.5|40279.5|40299.5|40279.5|40279.5|40259.5|7
1722945670000|2024-08-06 12:01:10|40303.6|40283.6|40301.1|40281.1|40306.1|40286.1|40301.1|40281.1|8
1722945680000|2024-08-06 12:01:20|40300.2|40280.2|40287.8|40267.8|40300.2|40280.2|40287.8|40267.8|8
1722945690000|2024-08-06 12:01:30|40287|40267|40282.8|40262.8|40287|40267|40282|40262|6
1722945700000|2024-08-06 12:01:40|40285.3|40265.3|40297|40277|40297|40277|40284.5|40264.5|4
1722945710000|2024-08-06 12:01:50|40299.5|40279.5|40296.2|40276.2|40302|40282|40296.2|40276.2|4
1722945720000|2024-08-06 12:02:00|40294.6|40274.6|40292.8|40272.8|40296.2|40276.2|40291.2|40271.2|2
1722945730000|2024-08-06 12:02:10|40295.3|40275.3|40305.3|40285.3|40305.3|40285.3|40295.3|40275.3|7
1722945740000|2024-08-06 12:02:20|40302|40282|40302|40282|40302.8|40282.8|40302|40282|6
1722945750000|2024-08-06 12:02:30|40306.1|40286.1|40303.6|40283.6|40307|40287|40303.6|40283.6|9
1722945760000|2024-08-06 12:02:40|40304.5|40284.5|40307|40287|40307|40287|40304.5|40284.5|2
1722945770000|2024-08-06 12:02:50|40305.3|40285.3|40297|40277|40305.3|40285.3|40297|40277|8
1722945780000|2024-08-06 12:03:00|40296.1|40276.1|40289.5|40269.5|40296.1|40276.1|40289.5|40269.5|9
1722945790000|2024-08-06 12:03:10|40288.6|40268.6|40276.1|40256.1|40288.6|40268.6|40276.1|40256.1|16
1722945800000|2024-08-06 12:03:20|40274.5|40254.5|40282|40262|40282|40262|40271.1|40251.1|22
1722945810000|2024-08-06 12:03:30|40282.9|40262.9|40291.1|40271.1|40291.1|40271.1|40282.9|40262.9|6
1722945820000|2024-08-06 12:03:40|40290.3|40270.3|40291.1|40271.1|40291.1|40271.1|40288.6|40268.6|5
1722945830000|2024-08-06 12:03:50|40288.6|40268.6|40288.6|40268.6|40291.1|40271.1|40287|40267|2
1722945840000|2024-08-06 12:04:00|40289.5|40269.5|40279.5|40259.5|40296.1|40276.1|40279.5|40259.5|21
1722945850000|2024-08-06 12:04:10|40278.6|40258.6|40272.8|40252.8|40279.5|40259.5|40272.8|40252.8|2
1722945860000|2024-08-06 12:04:20|40273.6|40253.6|40268.6|40248.6|40273.6|40253.6|40268.6|40248.6|3
1722945870000|2024-08-06 12:04:30|40269.5|40249.5|40273.6|40253.6|40273.6|40253.6|40269.5|40249.5|7
1722945880000|2024-08-06 12:04:40|40271.1|40251.1|40268.6|40248.6|40273.6|40253.6|40268.6|40248.6|5
1722945890000|2024-08-06 12:04:50|40267|40247|40261.1|40241.1|40267|40247|40258.6|40238.6|9
1722945900000|2024-08-06 12:05:00|40263.6|40243.6|40266.1|40246.1|40266.1|40246.1|40261.1|40241.1|1
1722945910000|2024-08-06 12:05:10|40265.3|40245.3|40267.8|40247.8|40267.8|40247.8|40261.1|40241.1|6
1722945920000|2024-08-06 12:05:20|40269.4|40249.4|40277|40257|40278.6|40258.6|40269.4|40249.4|5
1722945930000|2024-08-06 12:05:30|40278.6|40258.6|40262.9|40242.9|40278.6|40258.6|40256.2|40236.2|7
1722945940000|2024-08-06 12:05:40|40266.2|40246.2|40267.9|40247.9|40267.9|40247.9|40263.7|40243.7|6
1722945950000|2024-08-06 12:05:50|40265.4|40245.4|40257.9|40237.9|40265.4|40245.4|40257.9|40237.9|3
1722945960000|2024-08-06 12:06:00|40258.7|40238.7|40260.4|40240.4|40269.5|40249.5|40257.9|40237.9|5
1722945970000|2024-08-06 12:06:10|40262|40242|40270.4|40250.4|40270.4|40250.4|40260.4|40240.4|12
1722945980000|2024-08-06 12:06:20|40269.5|40249.5|40270.4|40250.4|40270.4|40250.4|40267.9|40247.9|5
1722945990000|2024-08-06 12:06:30|40269.5|40249.5|40264.5|40244.5|40269.5|40249.5|40263.7|40243.7|11
1722946000000|2024-08-06 12:06:40|40262.9|40242.9|40262|40242|40263.7|40243.7|40260.4|40240.4|8
1722946010000|2024-08-06 12:06:50|40260.4|40240.4|40270.4|40250.4|40270.4|40250.4|40260.4|40240.4|14
1722946020000|2024-08-06 12:07:00|40272.9|40252.9|40272|40252|40279.5|40259.5|40271.1|40251.1|16
1722946030000|2024-08-06 12:07:10|40273.6|40253.6|40272|40252|40273.6|40253.6|40269.5|40249.5|2
1722946040000|2024-08-06 12:07:20|40271.1|40251.1|40277|40257|40277|40257|40271.1|40251.1|18
1722946050000|2024-08-06 12:07:30|40278.6|40258.6|40278.6|40258.6|40278.6|40258.6|40277|40257|15
1722946060000|2024-08-06 12:07:40|40277|40257|40287|40267|40287|40267|40277|40257|7
1722946070000|2024-08-06 12:07:50|40287.9|40267.9|40286.2|40266.2|40289.5|40269.5|40284.6|40264.6|2
1722946080000|2024-08-06 12:08:00|40284.6|40264.6|40278.7|40258.7|40287.9|40267.9|40278.7|40258.7|45
1722946090000|2024-08-06 12:08:10|40279.6|40259.6|40283.7|40263.7|40283.7|40263.7|40278.7|40258.7|4
1722946100000|2024-08-06 12:08:20|40285.4|40265.4|40292.9|40272.9|40292.9|40272.9|40283.7|40263.7|6
1722946110000|2024-08-06 12:08:30|40293.7|40273.7|40284.6|40264.6|40295.4|40275.4|40284.6|40264.6|52
1722946120000|2024-08-06 12:08:40|40282.9|40262.9|40285.4|40265.4|40286.2|40266.2|40282.9|40262.9|5
1722946130000|2024-08-06 12:08:50|40286.2|40266.2|40283.7|40263.7|40287|40267|40283.7|40263.7|3
1722946140000|2024-08-06 12:09:00|40285.4|40265.4|40284.6|40264.6|40287.9|40267.9|40282.9|40262.9|7
1722946150000|2024-08-06 12:09:10|40287.9|40267.9|40290.4|40270.4|40290.4|40270.4|40287.9|40267.9|1
1722946160000|2024-08-06 12:09:20|40292|40272|40292.9|40272.9|40295.4|40275.4|40290.4|40270.4|4
1722946170000|2024-08-06 12:09:30|40290.4|40270.4|40293.8|40273.8|40295.4|40275.4|40290.4|40270.4|16
1722946180000|2024-08-06 12:09:40|40295.4|40275.4|40295.4|40275.4|40295.4|40275.4|40292.9|40272.9|16
1722946190000|2024-08-06 12:09:50|40293.8|40273.8|40275.3|40255.3|40295.4|40275.4|40275.3|40255.3|44
1722946200000|2024-08-06 12:10:00|40272|40252|40240.4|40220.4|40272|40252|40240.4|40220.4|34
1722946210000|2024-08-06 12:10:10|40239.5|40219.5|40242|40222|40242|40222|40234.6|40214.6|26
1722946220000|2024-08-06 12:10:20|40240.4|40220.4|40237|40217|40242.9|40222.9|40235.4|40215.4|10
1722946230000|2024-08-06 12:10:30|40234.5|40214.5|40228.8|40208.8|40237|40217|40228.8|40208.8|14
1722946240000|2024-08-06 12:10:40|40227.9|40207.9|40223.7|40203.7|40227.9|40207.9|40223.7|40203.7|7
1722946250000|2024-08-06 12:10:50|40225.4|40205.4|40214.5|40194.5|40227|40207|40214.5|40194.5|26
1722946260000|2024-08-06 12:11:00|40212.8|40192.8|40217.8|40197.8|40217.8|40197.8|40207.9|40187.9|18
1722946270000|2024-08-06 12:11:10|40216.2|40196.2|40212.9|40192.9|40217.8|40197.8|40211.3|40191.3|2
1722946280000|2024-08-06 12:11:20|40213.8|40193.8|40202.9|40182.9|40213.8|40193.8|40201.3|40181.3|18
1722946290000|2024-08-06 12:11:30|40200.4|40180.4|40198.8|40178.8|40202.9|40182.9|40197.9|40177.9|9
1722946300000|2024-08-06 12:11:40|40200.4|40180.4|40212.9|40192.9|40212.9|40192.9|40198.8|40178.8|10
1722946310000|2024-08-06 12:11:50|40214.5|40194.5|40227.9|40207.9|40227.9|40207.9|40212.9|40192.9|12
1722946320000|2024-08-06 12:12:00|40231.3|40211.3|40228.8|40208.8|40233.8|40213.8|40228.8|40208.8|15
1722946330000|2024-08-06 12:12:10|40225.4|40205.4|40221.3|40201.3|40225.4|40205.4|40220.4|40200.4|2
1722946340000|2024-08-06 12:12:20|40220.4|40200.4|40226.3|40206.3|40226.3|40206.3|40218.8|40198.8|13
1722946350000|2024-08-06 12:12:30|40224.6|40204.6|40216.3|40196.3|40227.1|40207.1|40213.8|40193.8|10
1722946360000|2024-08-06 12:12:40|40217.1|40197.1|40218.8|40198.8|40222|40202|40217.1|40197.1|4
1722946370000|2024-08-06 12:12:50|40219.6|40199.6|40223.8|40203.8|40223.8|40203.8|40219.6|40199.6|6
1722946380000|2024-08-06 12:13:00|40220.4|40200.4|40218.8|40198.8|40220.4|40200.4|40217.1|40197.1|9
1722946390000|2024-08-06 12:13:10|40220.4|40200.4|40223.8|40203.8|40224.6|40204.6|40220.4|40200.4|7
1722946400000|2024-08-06 12:13:20|40222.1|40202.1|40218.8|40198.8|40222.9|40202.9|40218.8|40198.8|4
1722946410000|2024-08-06 12:13:30|40217.1|40197.1|40202.1|40182.1|40217.1|40197.1|40202.1|40182.1|11
1722946420000|2024-08-06 12:13:40|40200.5|40180.5|40198.8|40178.8|40202.1|40182.1|40198.8|40178.8|12
1722946430000|2024-08-06 12:13:50|40199.6|40179.6|40197.9|40177.9|40201.3|40181.3|40196.3|40176.3|12
1722946440000|2024-08-06 12:14:00|40196.3|40176.3|40198.8|40178.8|40198.8|40178.8|40196.3|40176.3|11
1722946450000|2024-08-06 12:14:10|40196.3|40176.3|40195.4|40175.4|40197|40177|40195.4|40175.4|4
1722946460000|2024-08-06 12:14:20|40188.8|40168.8|40185.4|40165.4|40188.8|40168.8|40182.9|40162.9|24
1722946470000|2024-08-06 12:14:30|40183.8|40163.8|40187.1|40167.1|40187.1|40167.1|40183.8|40163.8|10
1722946480000|2024-08-06 12:14:40|40188|40168|40197.1|40177.1|40197.1|40177.1|40188|40168|10
1722946490000|2024-08-06 12:14:50|40199.6|40179.6|40208.8|40188.8|40208.8|40188.8|40199.6|40179.6|14
1722946500000|2024-08-06 12:15:00|40209.6|40189.6|40206.3|40186.3|40209.6|40189.6|40206.3|40186.3|7
1722946510000|2024-08-06 12:15:10|40204.6|40184.6|40196.3|40176.3|40206.3|40186.3|40196.3|40176.3|10
1722946520000|2024-08-06 12:15:20|40194.6|40174.6|40186.3|40166.3|40196.3|40176.3|40186.3|40166.3|11
1722946530000|2024-08-06 12:15:30|40187.1|40167.1|40201.3|40181.3|40201.3|40181.3|40187.1|40167.1|27
1722946540000|2024-08-06 12:15:40|40202.9|40182.9|40202.9|40182.9|40206.3|40186.3|40202.9|40182.9|5
1722946550000|2024-08-06 12:15:50|40200.4|40180.4|40196.3|40176.3|40200.4|40180.4|40194.6|40174.6|7
1722946560000|2024-08-06 12:16:00|40195.4|40175.4|40180.4|40160.4|40195.4|40175.4|40180.4|40160.4|26
1722946570000|2024-08-06 12:16:10|40179.5|40159.5|40181.3|40161.3|40181.3|40161.3|40175.4|40155.4|13
1722946580000|2024-08-06 12:16:20|40183.8|40163.8|40186.3|40166.3|40188.8|40168.8|40183.8|40163.8|3
1722946590000|2024-08-06 12:16:30|40185.4|40165.4|40186.3|40166.3|40187.9|40167.9|40182.9|40162.9|16
1722946600000|2024-08-06 12:16:40|40187.9|40167.9|40183.8|40163.8|40187.9|40167.9|40182.2|40162.2|5
1722946610000|2024-08-06 12:16:50|40182.9|40162.9|40178.8|40158.8|40182.9|40162.9|40178.8|40158.8|9
1722946620000|2024-08-06 12:17:00|40181.3|40161.3|40185.4|40165.4|40187.9|40167.9|40181.3|40161.3|13
1722946630000|2024-08-06 12:17:10|40186.3|40166.3|40190.4|40170.4|40190.4|40170.4|40186.3|40166.3|6
1722946640000|2024-08-06 12:17:20|40192.9|40172.9|40190.4|40170.4|40193.8|40173.8|40190.4|40170.4|5
1722946650000|2024-08-06 12:17:30|40187.9|40167.9|40191.3|40171.3|40191.3|40171.3|40185.4|40165.4|8
1722946660000|2024-08-06 12:17:40|40192.9|40172.9|40195.4|40175.4|40196.3|40176.3|40192.9|40172.9|23
1722946670000|2024-08-06 12:17:50|40193.8|40173.8|40195.4|40175.4|40195.4|40175.4|40191.3|40171.3|4
1722946680000|2024-08-06 12:18:00|40196.3|40176.3|40201.3|40181.3|40202.9|40182.9|40196.3|40176.3|9
1722946690000|2024-08-06 12:18:10|40200.4|40180.4|40209.6|40189.6|40209.6|40189.6|40197.9|40177.9|21
1722946700000|2024-08-06 12:18:20|40207.9|40187.9|40207.9|40187.9|40212.9|40192.9|40207.9|40187.9|9
1722946710000|2024-08-06 12:18:30|40205.4|40185.4|40209.6|40189.6|40209.6|40189.6|40205.4|40185.4|3
1722946720000|2024-08-06 12:18:40|40207.9|40187.9|40206.3|40186.3|40210.4|40190.4|40206.3|40186.3|12
1722946730000|2024-08-06 12:18:50|40205.4|40185.4|40202.2|40182.2|40205.4|40185.4|40200.5|40180.5|4
1722946740000|2024-08-06 12:19:00|40200.5|40180.5|40193.8|40173.8|40200.5|40180.5|40193.8|40173.8|23
1722946750000|2024-08-06 12:19:10|40192.2|40172.2|40188.8|40168.8|40192.2|40172.2|40188.8|40168.8|3
1722946760000|2024-08-06 12:19:20|40187.2|40167.2|40187.2|40167.2|40188.8|40168.8|40187.2|40167.2|3
1722946770000|2024-08-06 12:19:30|40188.8|40168.8|40183.8|40163.8|40188.8|40168.8|40182.2|40162.2|8
1722946780000|2024-08-06 12:19:40|40185.4|40165.4|40190.4|40170.4|40190.4|40170.4|40185.4|40165.4|3
1722946790000|2024-08-06 12:19:50|40188.8|40168.8|40178.8|40158.8|40188.8|40168.8|40178.8|40158.8|16
1722946800000|2024-08-06 12:20:00|40177.1|40157.1|40176.3|40156.3|40177.1|40157.1|40172.2|40152.2|12
1722946810000|2024-08-06 12:20:10|40177.9|40157.9|40173.8|40153.8|40178.8|40158.8|40173.8|40153.8|7
1722946820000|2024-08-06 12:20:20|40172.2|40152.2|40174.7|40154.7|40176.3|40156.3|40172.2|40152.2|13
1722946830000|2024-08-06 12:20:30|40173.8|40153.8|40172.9|40152.9|40173.8|40153.8|40168.8|40148.8|10
1722946840000|2024-08-06 12:20:40|40170.4|40150.4|40177.9|40157.9|40177.9|40157.9|40170.4|40150.4|19
1722946850000|2024-08-06 12:20:50|40179.6|40159.6|40182.9|40162.9|40182.9|40162.9|40179.6|40159.6|0
1722946860000|2024-08-06 12:21:00|40182.1|40162.1|40180.4|40160.4|40185.4|40165.4|40179.6|40159.6|9
1722946870000|2024-08-06 12:21:10|40179.6|40159.6|40178.7|40158.7|40180.4|40160.4|40178.7|40158.7|6
1722946880000|2024-08-06 12:21:20|40182.1|40162.1|40178.7|40158.7|40182.1|40162.1|40177.1|40157.1|7
1722946890000|2024-08-06 12:21:30|||||||||3
1722946900000|2024-08-06 12:21:40|40182.1|40162.1|40187.9|40167.9|40187.9|40167.9|40182.1|40162.1|17
1722946910000|2024-08-06 12:21:50|40190.4|40170.4|40189.6|40169.6|40191.2|40171.2|40187.9|40167.9|4
1722946920000|2024-08-06 12:22:00|40190.4|40170.4|40192.1|40172.1|40193.7|40173.7|40190.4|40170.4|0
1722946930000|2024-08-06 12:22:10|40193.7|40173.7|40196.2|40176.2|40196.2|40176.2|40193.7|40173.7|10
1722946940000|2024-08-06 12:22:20|40194.6|40174.6|40193.7|40173.7|40194.6|40174.6|40193.7|40173.7|2
1722946950000|2024-08-06 12:22:30|40195.4|40175.4|40182.1|40162.1|40197.1|40177.1|40182.1|40162.1|30
1722946960000|2024-08-06 12:22:40|40180.3|40160.3|40173.7|40153.7|40180.3|40160.3|40172.8|40152.8|17
1722946970000|2024-08-06 12:22:50|40175.3|40155.3|40179.6|40159.6|40179.6|40159.6|40175.3|40155.3|4
1722946980000|2024-08-06 12:23:00|40180.4|40160.4|40186.2|40166.2|40186.2|40166.2|40180.4|40160.4|9
1722946990000|2024-08-06 12:23:10|40184.6|40164.6|40175.4|40155.4|40186.2|40166.2|40175.4|40155.4|33
1722947000000|2024-08-06 12:23:20|40176.2|40156.2|40175.4|40155.4|40178.7|40158.7|40175.4|40155.4|6
1722947010000|2024-08-06 12:23:30|40172.9|40152.9|40173.7|40153.7|40173.7|40153.7|40172.9|40152.9|12
1722947020000|2024-08-06 12:23:40|40172.1|40152.1|40178.7|40158.7|40178.7|40158.7|40172.1|40152.1|11
1722947030000|2024-08-06 12:23:50|40177.1|40157.1|40178.7|40158.7|40178.7|40158.7|40177.1|40157.1|0
1722947040000|2024-08-06 12:24:00|40177.1|40157.1|40178.7|40158.7|40178.7|40158.7|40177.1|40157.1|9
1722947050000|2024-08-06 12:24:10|||||||||6
1722947060000|2024-08-06 12:24:20|40180.5|40160.5|40191.2|40171.2|40191.2|40171.2|40180.5|40160.5|6
1722947070000|2024-08-06 12:24:30|40188.7|40168.7|40188.7|40168.7|40191.2|40171.2|40188.7|40168.7|12
1722947080000|2024-08-06 12:24:40|40186.2|40166.2|40193.7|40173.7|40193.7|40173.7|40186.2|40166.2|20
1722947090000|2024-08-06 12:24:50|40194.6|40174.6|40197.1|40177.1|40197.1|40177.1|40194.6|40174.6|4
1722947100000|2024-08-06 12:25:00|40195.5|40175.5|40192.1|40172.1|40201.2|40181.2|40192.1|40172.1|12
1722947110000|2024-08-06 12:25:10|40190.5|40170.5|40192.1|40172.1|40192.1|40172.1|40189.6|40169.6|10
1722947120000|2024-08-06 12:25:20|40193.7|40173.7|40185.5|40165.5|40193.7|40173.7|40185.5|40165.5|9
1722947130000|2024-08-06 12:25:30|40183.7|40163.7|40181.2|40161.2|40183.7|40163.7|40181.2|40161.2|6
1722947140000|2024-08-06 12:25:40|40178|40158|40172.1|40152.1|40178|40158|40172.1|40152.1|8
1722947150000|2024-08-06 12:25:50|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|40170.5|40150.5|0
1722947160000|2024-08-06 12:26:00|40174.6|40154.6|40169.6|40149.6|40174.6|40154.6|40169.6|40149.6|3
1722947170000|2024-08-06 12:26:10|40170.5|40150.5|40172.1|40152.1|40176.2|40156.2|40170.5|40150.5|3
1722947180000|2024-08-06 12:26:20|40170.5|40150.5|40167.1|40147.1|40170.5|40150.5|40167.1|40147.1|15
1722947190000|2024-08-06 12:26:30|40168|40148|40169.6|40149.6|40169.6|40149.6|40167.1|40147.1|6
1722947200000|2024-08-06 12:26:40|40168|40148|40167.1|40147.1|40168|40148|40167.1|40147.1|0
1722947210000|2024-08-06 12:26:50|40168.7|40148.7|40167.1|40147.1|40169.6|40149.6|40167.1|40147.1|13
1722947220000|2024-08-06 12:27:00|40168|40148|40167.1|40147.1|40171.2|40151.2|40165.5|40145.5|19
1722947230000|2024-08-06 12:27:10|40165.5|40145.5|40162.1|40142.1|40167.1|40147.1|40162.1|40142.1|5
1722947240000|2024-08-06 12:27:20|40163.7|40143.7|40162.1|40142.1|40163.7|40143.7|40162.1|40142.1|1
1722947250000|2024-08-06 12:27:30|||||||||32
1722947260000|2024-08-06 12:27:40|40163|40143|40161.2|40141.2|40164.6|40144.6|40161.2|40141.2|50
1722947270000|2024-08-06 12:27:50|40162.1|40142.1|40166.2|40146.2|40166.2|40146.2|40161.2|40141.2|9
1722947280000|2024-08-06 12:28:00|40167.1|40147.1|40163.7|40143.7|40167.1|40147.1|40163.7|40143.7|2
1722947290000|2024-08-06 12:28:10|40162.1|40142.1|40162.1|40142.1|40162.1|40142.1|40162.1|40142.1|4
1722947300000|2024-08-06 12:28:20|40163|40143|40166.2|40146.2|40166.2|40146.2|40163|40143|4
1722947310000|2024-08-06 12:28:30|40168.7|40148.7|40168.7|40148.7|40168.7|40148.7|40168.7|40148.7|9
1722947320000|2024-08-06 12:28:40|40171.2|40151.2|40176.2|40156.2|40176.2|40156.2|40171.2|40151.2|17
1722947330000|2024-08-06 12:28:50|40178.7|40158.7|40176.2|40156.2|40178.7|40158.7|40176.2|40156.2|4
1722947340000|2024-08-06 12:29:00|40178.7|40158.7|40173.7|40153.7|40178.7|40158.7|40173.7|40153.7|2
1722947350000|2024-08-06 12:29:10|40176.2|40156.2|40173.7|40153.7|40176.2|40156.2|40173.7|40153.7|0
1722947360000|2024-08-06 12:29:20|40172.1|40152.1|40169.6|40149.6|40172.1|40152.1|40169.6|40149.6|4
1722947370000|2024-08-06 12:29:30|40172.1|40152.1|40172.1|40152.1|40172.1|40152.1|40172.1|40152.1|4
1722947380000|2024-08-06 12:29:40|40171.2|40151.2|40170.5|40150.5|40171.2|40151.2|40169.6|40149.6|0
1722947390000|2024-08-06 12:29:50|40169.6|40149.6|40170.5|40150.5|40170.5|40150.5|40169.6|40149.6|1
1722947400000|2024-08-06 12:30:00|40168.7|40148.7|40167.9|40147.9|40169.6|40149.6|40167.9|40147.9|9
1722947410000|2024-08-06 12:30:10|40169.6|40149.6|40176.3|40156.3|40176.3|40156.3|40169.6|40149.6|14
1722947420000|2024-08-06 12:30:20|40173.8|40153.8|40162.1|40142.1|40173.8|40153.8|40162.1|40142.1|18
1722947430000|2024-08-06 12:30:30|40160.5|40140.5|40158|40138|40163.8|40143.8|40158|40138|5
1722947440000|2024-08-06 12:30:40|40159.6|40139.6|40167.1|40147.1|40167.1|40147.1|40159.6|40139.6|8
1722947450000|2024-08-06 12:30:50|40163|40143|40167.1|40147.1|40167.1|40147.1|40162.1|40142.1|2
1722947460000|2024-08-06 12:31:00|40166.3|40146.3|40166.3|40146.3|40167.1|40147.1|40164.6|40144.6|5
1722947470000|2024-08-06 12:31:10|40163.8|40143.8|40167.1|40147.1|40167.1|40147.1|40163.8|40143.8|8
1722947480000|2024-08-06 12:31:20|40165.5|40145.5|40167.1|40147.1|40167.1|40147.1|40165.5|40145.5|10
1722947490000|2024-08-06 12:31:30|40164.6|40144.6|40165.5|40145.5|40166.3|40146.3|40163|40143|11
1722947500000|2024-08-06 12:31:40|40167.1|40147.1|40162.1|40142.1|40167.1|40147.1|40162.1|40142.1|8
1722947510000|2024-08-06 12:31:50|40160.5|40140.5|40162.1|40142.1|40163.8|40143.8|40160.5|40140.5|1
1722947520000|2024-08-06 12:32:00|40163.8|40143.8|40169.6|40149.6|40169.6|40149.6|40163.8|40143.8|21
1722947530000|2024-08-06 12:32:10|40168.8|40148.8|40153.8|40133.8|40168.8|40148.8|40153.8|40133.8|7
1722947540000|2024-08-06 12:32:20|40152.1|40132.1|40152.1|40132.1|40154.6|40134.6|40152.1|40132.1|5
1722947550000|2024-08-06 12:32:30|40153.8|40133.8|40144.6|40124.6|40153.8|40133.8|40144.6|40124.6|16
1722947560000|2024-08-06 12:32:40|40146.3|40126.3|40139.7|40119.7|40147.1|40127.1|40139.7|40119.7|40
1722947570000|2024-08-06 12:32:50|40134.7|40114.7|40132.2|40112.2|40136.4|40116.4|40132.2|40112.2|24
1722947580000|2024-08-06 12:33:00|40129.6|40109.6|40117.1|40097.1|40129.6|40109.6|40117.1|40097.1|22
1722947590000|2024-08-06 12:33:10|40118.9|40098.9|40117.1|40097.1|40122.1|40102.1|40117.1|40097.1|25
1722947600000|2024-08-06 12:33:20|40118.8|40098.8|40122.1|40102.1|40123.8|40103.8|40118.8|40098.8|13
1722947610000|2024-08-06 12:33:30|40123.8|40103.8|40117.1|40097.1|40124.6|40104.6|40117.1|40097.1|4
1722947620000|2024-08-06 12:33:40|40116.3|40096.3|40113.8|40093.8|40116.3|40096.3|40112.1|40092.1|5
1722947630000|2024-08-06 12:33:50|40112.1|40092.1|40118.8|40098.8|40119.6|40099.6|40109.6|40089.6|13
1722947640000|2024-08-06 12:34:00|40117.1|40097.1|40122.1|40102.1|40123.8|40103.8|40117.1|40097.1|7
1722947650000|2024-08-06 12:34:10|40121.3|40101.3|40123.8|40103.8|40123.8|40103.8|40118.8|40098.8|11
1722947660000|2024-08-06 12:34:20|40124.6|40104.6|40132.1|40112.1|40133.8|40113.8|40123.8|40103.8|33
1722947670000|2024-08-06 12:34:30|40130.5|40110.5|40128.8|40108.8|40132.1|40112.1|40128|40108|4
1722947680000|2024-08-06 12:34:40|40126.3|40106.3|40129.6|40109.6|40129.6|40109.6|40122.1|40102.1|4
1722947690000|2024-08-06 12:34:50|40130.5|40110.5|40137.1|40117.1|40137.1|40117.1|40127.1|40107.1|8
1722947700000|2024-08-06 12:35:00|40141.3|40121.3|40132.1|40112.1|40145.4|40125.4|40131.3|40111.3|7
1722947710000|2024-08-06 12:35:10|40133|40113|40136.3|40116.3|40140.4|40120.4|40132.1|40112.1|6
1722947720000|2024-08-06 12:35:20|40135.4|40115.4|40137.9|40117.9|40137.9|40117.9|40135.4|40115.4|1
1722947730000|2024-08-06 12:35:30|40136.3|40116.3|40137.1|40117.1|40138.8|40118.8|40134.6|40114.6|3
1722947740000|2024-08-06 12:35:40|40138.8|40118.8|40146.3|40126.3|40146.3|40126.3|40136.3|40116.3|18
1722947750000|2024-08-06 12:35:50|40143.8|40123.8|40146.3|40126.3|40151.3|40131.3|40142.1|40122.1|99
1722947760000|2024-08-06 12:36:00|40145.4|40125.4|40138.8|40118.8|40145.4|40125.4|40138.8|40118.8|14
1722947770000|2024-08-06 12:36:10|40137.1|40117.1|40137|40117|40140.4|40120.4|40137|40117|5
1722947780000|2024-08-06 12:36:20|40137.9|40117.9|40131.3|40111.3|40137.9|40117.9|40131.3|40111.3|8
1722947790000|2024-08-06 12:36:30|40132.9|40112.9|40136.3|40116.3|40138.8|40118.8|40132.9|40112.9|6
1722947800000|2024-08-06 12:36:40|40138.8|40118.8|40147.1|40127.1|40147.1|40127.1|40138.8|40118.8|20
1722947810000|2024-08-06 12:36:50|40146.3|40126.3|40148.8|40128.8|40148.8|40128.8|40146.3|40126.3|0
1722947820000|2024-08-06 12:37:00|40147.9|40127.9|40153.8|40133.8|40155.4|40135.4|40143.8|40123.8|21
1722947830000|2024-08-06 12:37:10|40157.2|40137.2|40167.2|40147.2|40169.7|40149.7|40157.2|40137.2|18
1722947840000|2024-08-06 12:37:20|40166.3|40146.3|40163.8|40143.8|40166.3|40146.3|40162.2|40142.2|4
1722947850000|2024-08-06 12:37:30|40162.2|40142.2|40167.2|40147.2|40168|40148|40161.3|40141.3|56
1722947860000|2024-08-06 12:37:40|40166.3|40146.3|40158.8|40138.8|40166.3|40146.3|40158.8|40138.8|3
1722947870000|2024-08-06 12:37:50|40153.8|40133.8|40152.2|40132.2|40153.8|40133.8|40152.2|40132.2|5
1722947880000|2024-08-06 12:38:00|40153|40133|40134.7|40114.7|40154.7|40134.7|40133|40113|11
1722947890000|2024-08-06 12:38:10|40137.2|40117.2|40141.3|40121.3|40141.3|40121.3|40133.8|40113.8|7
1722947900000|2024-08-06 12:38:20|40142.2|40122.2|40150.4|40130.4|40150.4|40130.4|40141.3|40121.3|2
1722947910000|2024-08-06 12:38:30|40151.3|40131.3|40153.8|40133.8|40154.7|40134.7|40150.4|40130.4|3
1722947920000|2024-08-06 12:38:40|40154.7|40134.7|40163.8|40143.8|40163.8|40143.8|40154.7|40134.7|10
1722947930000|2024-08-06 12:38:50|40162.9|40142.9|40168.8|40148.8|40168.8|40148.8|40161.3|40141.3|14
1722947940000|2024-08-06 12:39:00|40169.7|40149.7|40173.8|40153.8|40176.3|40156.3|40169.7|40149.7|5
1722947950000|2024-08-06 12:39:10|40172.2|40152.2|40173.8|40153.8|40177.2|40157.2|40172.2|40152.2|5
1722947960000|2024-08-06 12:39:20|40172.2|40152.2|40169.7|40149.7|40173.8|40153.8|40168.8|40148.8|1
1722947970000|2024-08-06 12:39:30|40171.3|40151.3|40176.3|40156.3|40176.3|40156.3|40169.7|40149.7|14
1722947980000|2024-08-06 12:39:40|40178.8|40158.8|40171.3|40151.3|40178.8|40158.8|40171.3|40151.3|19
1722947990000|2024-08-06 12:39:50|40169.7|40149.7|40164.7|40144.7|40171.3|40151.3|40164.7|40144.7|4
1722948000000|2024-08-06 12:40:00|40166.3|40146.3|40167.9|40147.9|40167.9|40147.9|40162.2|40142.2|7
1722948010000|2024-08-06 12:40:10|40166.3|40146.3|40158.8|40138.8|40167.9|40147.9|40158.8|40138.8|5
1722948020000|2024-08-06 12:40:20|40157.2|40137.2|40153|40133|40157.2|40137.2|40152.2|40132.2|2
1722948030000|2024-08-06 12:40:30|40152.2|40132.2|40152.2|40132.2|40153|40133|40150.5|40130.5|5
1722948040000|2024-08-06 12:40:40|40150.5|40130.5|40152.2|40132.2|40152.2|40132.2|40150.5|40130.5|1
1722948050000|2024-08-06 12:40:50|40151.3|40131.3|40136.3|40116.3|40151.3|40131.3|40136.3|40116.3|33
1722948060000|2024-08-06 12:41:00|40134.7|40114.7|40134.6|40114.6|40135.4|40115.4|40128.8|40108.8|16
1722948070000|2024-08-06 12:41:10|40135.4|40115.4|40132.9|40112.9|40135.4|40115.4|40132.9|40112.9|4
1722948080000|2024-08-06 12:41:20|40132.1|40112.1|40136.2|40116.2|40136.2|40116.2|40131.3|40111.3|5
1722948090000|2024-08-06 12:41:30|40137.1|40117.1|40145.4|40125.4|40145.4|40125.4|40137.1|40117.1|11
1722948100000|2024-08-06 12:41:40|40143.8|40123.8|40142.2|40122.2|40143.8|40123.8|40133|40113|59
1722948110000|2024-08-06 12:41:50|40143|40123|40142.2|40122.2|40143|40123|40142.2|40122.2|5
1722948120000|2024-08-06 12:42:00|40140.5|40120.5|40136.3|40116.3|40143.8|40123.8|40135.4|40115.4|21
1722948130000|2024-08-06 12:42:10|40137.2|40117.2|40144.7|40124.7|40146.3|40126.3|40137.2|40117.2|7
1722948140000|2024-08-06 12:42:20|40146.3|40126.3|40146.3|40126.3|40147.9|40127.9|40142.2|40122.2|1
1722948150000|2024-08-06 12:42:30|40147.9|40127.9|40152.2|40132.2|40152.2|40132.2|40146.3|40126.3|5
1722948160000|2024-08-06 12:42:40|40153.8|40133.8|40157.2|40137.2|40157.2|40137.2|40153.8|40133.8|6
1722948170000|2024-08-06 12:42:50|||||||||15
1722948180000|2024-08-06 12:43:00|40156.3|40136.3|40160.4|40140.4|40160.4|40140.4|40156.3|40136.3|7
1722948190000|2024-08-06 12:43:10|40163.8|40143.8|40172.9|40152.9|40172.9|40152.9|40163.8|40143.8|17
1722948200000|2024-08-06 12:43:20|40173.8|40153.8|40176.3|40156.3|40177.9|40157.9|40173.8|40153.8|21
1722948210000|2024-08-06 12:43:30|40175.5|40155.5|40173.8|40153.8|40175.5|40155.5|40172.2|40152.2|1
1722948220000|2024-08-06 12:43:40|40175.5|40155.5|40173.8|40153.8|40177.2|40157.2|40173.8|40153.8|6
1722948230000|2024-08-06 12:43:50|40171.3|40151.3|40168.8|40148.8|40171.3|40151.3|40166.3|40146.3|4
1722948240000|2024-08-06 12:44:00|40168|40148|40163.8|40143.8|40168.8|40148.8|40163|40143|5
1722948250000|2024-08-06 12:44:10|40161.3|40141.3|40161.3|40141.3|40163.8|40143.8|40158.8|40138.8|6
1722948260000|2024-08-06 12:44:20|40162.2|40142.2|40163.8|40143.8|40163.8|40143.8|40161.3|40141.3|1
1722948270000|2024-08-06 12:44:30|40164.7|40144.7|40167.2|40147.2|40167.2|40147.2|40164.7|40144.7|3
1722948280000|2024-08-06 12:44:40|40166.3|40146.3|40163.8|40143.8|40167.2|40147.2|40162.2|40142.2|4
1722948290000|2024-08-06 12:44:50|40162.2|40142.2|40166.3|40146.3|40167.2|40147.2|40162.2|40142.2|1
1722948300000|2024-08-06 12:45:00|40165.5|40145.5|40153.1|40133.1|40165.5|40145.5|40152.2|40132.2|9
1722948310000|2024-08-06 12:45:10|40154.7|40134.7|40152.2|40132.2|40154.7|40134.7|40152.2|40132.2|1
1722948320000|2024-08-06 12:45:20|40151.3|40131.3|40153.8|40133.8|40153.8|40133.8|40148.8|40128.8|5
1722948330000|2024-08-06 12:45:30|40148.8|40128.8|40148.8|40128.8|40148.8|40128.8|40148.8|40128.8|6
1722948340000|2024-08-06 12:45:40|40147.2|40127.2|40148.8|40128.8|40148.8|40128.8|40146.3|40126.3|9
1722948350000|2024-08-06 12:45:50|40146.3|40126.3|40148.8|40128.8|40148.8|40128.8|40146.3|40126.3|2
1722948360000|2024-08-06 12:46:00|40149.7|40129.7|40148.8|40128.8|40151.3|40131.3|40148.8|40128.8|6
1722948370000|2024-08-06 12:46:10|40147.2|40127.2|40148.8|40128.8|40151.3|40131.3|40147.2|40127.2|1
1722948380000|2024-08-06 12:46:20|40151.3|40131.3|40153.8|40133.8|40153.8|40133.8|40151.3|40131.3|1
1722948390000|2024-08-06 12:46:30|40152.2|40132.2|40161.3|40141.3|40162.2|40142.2|40152.2|40132.2|15
1722948400000|2024-08-06 12:46:40|40160.5|40140.5|40156.3|40136.3|40163.8|40143.8|40156.3|40136.3|2
1722948410000|2024-08-06 12:46:50|40155.5|40135.5|40146.3|40126.3|40155.5|40135.5|40146.3|40126.3|8
1722948420000|2024-08-06 12:47:00|40143.8|40123.8|40141.3|40121.3|40146.3|40126.3|40141.3|40121.3|16
1722948430000|2024-08-06 12:47:10|40140.5|40120.5|40138.8|40118.8|40141.3|40121.3|40138.8|40118.8|3
1722948440000|2024-08-06 12:47:20|40140.6|40120.6|40148|40128|40148|40128|40140.6|40120.6|5
1722948450000|2024-08-06 12:47:30|40146.3|40126.3|40148.8|40128.8|40148.8|40128.8|40146.3|40126.3|9
1722948460000|2024-08-06 12:47:40|40148|40128|40151.3|40131.3|40151.3|40131.3|40146.3|40126.3|6
1722948470000|2024-08-06 12:47:50|40153.8|40133.8|40151.3|40131.3|40153.8|40133.8|40147.2|40127.2|2
1722948480000|2024-08-06 12:48:00|40152.2|40132.2|40153|40133|40153.8|40133.8|40151.3|40131.3|0
1722948490000|2024-08-06 12:48:10|40152.2|40132.2|40156.3|40136.3|40156.3|40136.3|40150.5|40130.5|12
1722948500000|2024-08-06 12:48:20|40155.5|40135.5|40153.8|40133.8|40155.5|40135.5|40152.2|40132.2|0
1722948510000|2024-08-06 12:48:30|40152.2|40132.2|40149.7|40129.7|40152.2|40132.2|40149.7|40129.7|0
1722948520000|2024-08-06 12:48:40|40148.1|40128.1|40148.8|40128.8|40151.3|40131.3|40148.1|40128.1|9
1722948530000|2024-08-06 12:48:50|40147.2|40127.2|40142.2|40122.2|40147.2|40127.2|40142.2|40122.2|7
1722948540000|2024-08-06 12:49:00|40141.3|40121.3|40145.5|40125.5|40145.5|40125.5|40141.3|40121.3|5
1722948550000|2024-08-06 12:49:10|40147.1|40127.1|40158.7|40138.7|40158.7|40138.7|40147.1|40127.1|6
1722948560000|2024-08-06 12:49:20|40157.1|40137.1|40157.1|40137.1|40159.6|40139.6|40157.1|40137.1|4
1722948570000|2024-08-06 12:49:30|40160.5|40140.5|40162.1|40142.1|40162.1|40142.1|40157.1|40137.1|7
1722948580000|2024-08-06 12:49:40|40160.5|40140.5|40159.6|40139.6|40162.1|40142.1|40159.6|40139.6|2
1722948590000|2024-08-06 12:49:50|40157.1|40137.1|40162.1|40142.1|40162.1|40142.1|40157.1|40137.1|2
1722948600000|2024-08-06 12:50:00|40157.1|40137.1|40153.8|40133.8|40157.1|40137.1|40153.8|40133.8|14
1722948610000|2024-08-06 12:50:10|40152.2|40132.2|40155.5|40135.5|40155.5|40135.5|40152.2|40132.2|2
1722948620000|2024-08-06 12:50:20|40157.1|40137.1|40147.2|40127.2|40158|40138|40146.3|40126.3|8
1722948630000|2024-08-06 12:50:30|40146.3|40126.3|40145.5|40125.5|40146.3|40126.3|40141.4|40121.4|6
1722948640000|2024-08-06 12:50:40|40143|40123|40145.5|40125.5|40145.5|40125.5|40141.4|40121.4|1
1722948650000|2024-08-06 12:50:50|40144.6|40124.6|40144.6|40124.6|40144.6|40124.6|40144.6|40124.6|2
1722948660000|2024-08-06 12:51:00|40140.5|40120.5|40134.6|40114.6|40140.5|40120.5|40132.1|40112.1|26
1722948670000|2024-08-06 12:51:10|40133|40113|40139.6|40119.6|40139.6|40119.6|40133|40113|3
1722948680000|2024-08-06 12:51:20|40138|40118|40136.4|40116.4|40139.6|40119.6|40136.4|40116.4|1
1722948690000|2024-08-06 12:51:30|40133.9|40113.9|40133.9|40113.9|40133.9|40113.9|40133.9|40113.9|3
1722948700000|2024-08-06 12:51:40|40136.4|40116.4|40135.5|40115.5|40138|40118|40133.9|40113.9|6
1722948710000|2024-08-06 12:51:50|40133.9|40113.9|40137.1|40117.1|40137.1|40117.1|40133.9|40113.9|0
1722948720000|2024-08-06 12:52:00|40135.5|40115.5|40131.3|40111.3|40137.1|40117.1|40129.6|40109.6|10
1722948730000|2024-08-06 12:52:10|40127.1|40107.1|40127.1|40107.1|40127.1|40107.1|40125.5|40105.5|1
1722948740000|2024-08-06 12:52:20|40125.5|40105.5|40128|40108|40128.9|40108.9|40125.5|40105.5|5
1722948750000|2024-08-06 12:52:30|40128.9|40108.9|40128.9|40108.9|40130.5|40110.5|40125.5|40105.5|16
1722948760000|2024-08-06 12:52:40|40130.5|40110.5|40127.2|40107.2|40130.5|40110.5|40127.2|40107.2|2
1722948770000|2024-08-06 12:52:50|40123.9|40103.9|40122.1|40102.1|40123.9|40103.9|40118|40098|15
1722948780000|2024-08-06 12:53:00|40124.6|40104.6|40127.1|40107.1|40127.1|40107.1|40124.6|40104.6|6
1722948790000|2024-08-06 12:53:10|40128|40108|40128|40108|40128|40108|40128|40108|5
1722948800000|2024-08-06 12:53:20|40129.6|40109.6|40124.6|40104.6|40129.6|40109.6|40124.6|40104.6|5
1722948810000|2024-08-06 12:53:30|40123|40103|40118|40098|40123|40103|40118|40098|2
1722948820000|2024-08-06 12:53:40|40119.6|40099.6|40117.1|40097.1|40120.5|40100.5|40117.1|40097.1|3
1722948830000|2024-08-06 12:53:50|40119.6|40099.6|40120.5|40100.5|40120.5|40100.5|40119.6|40099.6|2
1722948840000|2024-08-06 12:54:00|40123.8|40103.8|40120.5|40100.5|40124.6|40104.6|40120.5|40100.5|18
1722948850000|2024-08-06 12:54:10|40118.9|40098.9|40121.3|40101.3|40121.3|40101.3|40118.8|40098.8|5
1722948860000|2024-08-06 12:54:20|40118.8|40098.8|40119.6|40099.6|40122.1|40102.1|40117.1|40097.1|6
1722948870000|2024-08-06 12:54:30|40118|40098|40118|40098|40120.5|40100.5|40117.1|40097.1|6
1722948880000|2024-08-06 12:54:40|40119.6|40099.6|40120.5|40100.5|40120.5|40100.5|40117.1|40097.1|5
1722948890000|2024-08-06 12:54:50|40119.6|40099.6|40120.5|40100.5|40122.1|40102.1|40119.6|40099.6|2
1722948900000|2024-08-06 12:55:00|40122.1|40102.1|40127.1|40107.1|40130.5|40110.5|40122.1|40102.1|18
1722948910000|2024-08-06 12:55:10|40124.6|40104.6|40134.6|40114.6|40134.6|40114.6|40123|40103|12
1722948920000|2024-08-06 12:55:20|40133.8|40113.8|40134.6|40114.6|40134.6|40114.6|40132.1|40112.1|5
1722948930000|2024-08-06 12:55:30|40137.1|40117.1|40135.5|40115.5|40137.1|40117.1|40135.5|40115.5|11
1722948940000|2024-08-06 12:55:40|40130.5|40110.5|40127.1|40107.1|40132.1|40112.1|40127.1|40107.1|13
1722948950000|2024-08-06 12:55:50|40129.6|40109.6|40127.1|40107.1|40129.6|40109.6|40127.1|40107.1|7
1722948960000|2024-08-06 12:56:00|40126.3|40106.3|40118|40098|40126.3|40106.3|40118|40098|14
1722948970000|2024-08-06 12:56:10|40117.1|40097.1|40118|40098|40118|40098|40115.5|40095.5|16
1722948980000|2024-08-06 12:56:20|40118.8|40098.8|40119.6|40099.6|40119.6|40099.6|40117.1|40097.1|3
1722948990000|2024-08-06 12:56:30|40118.8|40098.8|40112.1|40092.1|40119.6|40099.6|40112.1|40092.1|21
1722949000000|2024-08-06 12:56:40|40112.2|40092.2|40112.2|40092.2|40112.2|40092.2|40112.2|40092.2|0
1722949010000|2024-08-06 12:56:50|40111.3|40091.3|40112.2|40092.2|40112.2|40092.2|40111.3|40091.3|8
1722949020000|2024-08-06 12:57:00|40110.5|40090.5|40107.2|40087.2|40110.5|40090.5|40107.2|40087.2|6
1722949040000|2024-08-06 12:57:20|40112.2|40092.2|40111.3|40091.3|40112.2|40092.2|40111.3|40091.3|13
1722949050000|2024-08-06 12:57:30|40112.2|40092.2|40108.8|40088.8|40112.2|40092.2|40108.8|40088.8|15
1722949060000|2024-08-06 12:57:40|40112.2|40092.2|40108.8|40088.8|40112.2|40092.2|40108.8|40088.8|7
1722949070000|2024-08-06 12:57:50|40107.2|40087.2|40107.2|40087.2|40108.8|40088.8|40106.3|40086.3|15
1722949080000|2024-08-06 12:58:00|40108.8|40088.8|40095.4|40075.4|40108.8|40088.8|40095.4|40075.4|46
1722949090000|2024-08-06 12:58:10|40093.8|40073.8|40100.4|40080.4|40100.4|40080.4|40092.9|40072.9|27
1722949100000|2024-08-06 12:58:20|40102.1|40082.1|40110.4|40090.4|40110.4|40090.4|40102.1|40082.1|12
1722949110000|2024-08-06 12:58:30|40113.8|40093.8|40105.4|40085.4|40119.6|40099.6|40105.4|40085.4|19
1722949120000|2024-08-06 12:58:40|||||||||7
1722949130000|2024-08-06 12:58:50|40110.4|40090.4|40117.9|40097.9|40117.9|40097.9|40110.4|40090.4|15
1722949140000|2024-08-06 12:59:00|40115.4|40095.4|40120.4|40100.4|40125.4|40105.4|40115.4|40095.4|27
1722949150000|2024-08-06 12:59:10|40122.9|40102.9|40117.9|40097.9|40122.9|40102.9|40117.9|40097.9|16
1722949160000|2024-08-06 12:59:20|40117.1|40097.1|40115.4|40095.4|40117.9|40097.9|40115.4|40095.4|14
1722949170000|2024-08-06 12:59:30|40114.6|40094.6|40108.8|40088.8|40115.4|40095.4|40108.8|40088.8|9
1722949180000|2024-08-06 12:59:40|40110.4|40090.4|40113.8|40093.8|40113.8|40093.8|40108.8|40088.8|5
1722949190000|2024-08-06 12:59:50|40112.9|40092.9|40115.4|40095.4|40115.4|40095.4|40111.3|40091.3|2
1722949200000|2024-08-06 13:00:00|40111.3|40091.3|40184.7|40164.7|40197.9|40177.9|40110.4|40090.4|154
1722949210000|2024-08-06 13:00:10|40186.3|40166.3|40180.5|40160.5|40187.9|40167.9|40168.8|40148.8|66
1722949220000|2024-08-06 13:00:20|40181.4|40161.4|40173.1|40153.1|40183|40163|40170.5|40150.5|44
1722949230000|2024-08-06 13:00:30|40174.8|40154.8|40169.8|40149.8|40177.3|40157.3|40169.8|40149.8|39
1722949240000|2024-08-06 13:00:40|40168.9|40148.9|40191.4|40171.4|40192.3|40172.3|40167.3|40147.3|46
1722949250000|2024-08-06 13:00:50|40192.3|40172.3|40161.4|40141.4|40193.9|40173.9|40161.4|40141.4|33
1722949260000|2024-08-06 13:01:00|40158.9|40138.9|40178.9|40158.9|40181.4|40161.4|40156.4|40136.4|17
1722949270000|2024-08-06 13:01:10|40176.4|40156.4|40208.9|40188.9|40208.9|40188.9|40176.4|40156.4|34
1722949280000|2024-08-06 13:01:20|40211.4|40191.4|40220.6|40200.6|40220.6|40200.6|40211.4|40191.4|25
1722949290000|2024-08-06 13:01:30|40222.3|40202.3|40228.9|40208.9|40231.4|40211.4|40221.4|40201.4|16
1722949300000|2024-08-06 13:01:40|40229.8|40209.8|40223.9|40203.9|40238.9|40218.9|40223.9|40203.9|19
1722949310000|2024-08-06 13:01:50|40223|40203|40218|40198|40226.4|40206.4|40218|40198|6
1722949320000|2024-08-06 13:02:00|40216.4|40196.4|40208.9|40188.9|40216.4|40196.4|40208.9|40188.9|21
1722949330000|2024-08-06 13:02:10|40206.4|40186.4|40211.4|40191.4|40211.4|40191.4|40199.8|40179.8|7
1722949340000|2024-08-06 13:02:20|40213.1|40193.1|40236.4|40216.4|40236.4|40216.4|40213.1|40193.1|15
1722949350000|2024-08-06 13:02:30|40237.3|40217.3|40253.9|40233.9|40253.9|40233.9|40234.8|40214.8|16
1722949360000|2024-08-06 13:02:40|40255.5|40235.5|40247.3|40227.3|40258.9|40238.9|40247.3|40227.3|16
1722949370000|2024-08-06 13:02:50|40246.4|40226.4|40257.3|40237.3|40257.3|40237.3|40246.4|40226.4|4
1722949380000|2024-08-06 13:03:00|40258.9|40238.9|40289|40269|40289|40269|40258.9|40238.9|105
1722949390000|2024-08-06 13:03:10|40291.5|40271.5|40279|40259|40291.5|40271.5|40278.1|40258.1|13
1722949400000|2024-08-06 13:03:20|40278.1|40258.1|40282.4|40262.4|40282.4|40262.4|40274.9|40254.9|6
1722949410000|2024-08-06 13:03:30|40284|40264|40278.1|40258.1|40284|40264|40276.5|40256.5|15
1722949420000|2024-08-06 13:03:40|40279.9|40259.9|40288.1|40268.1|40288.1|40268.1|40279|40259|7
1722949430000|2024-08-06 13:03:50|40286.5|40266.5|40289|40269|40294.9|40274.9|40284|40264|31
1722949440000|2024-08-06 13:04:00|40286.5|40266.5|40309.9|40289.9|40310.7|40290.7|40284.9|40264.9|63
1722949450000|2024-08-06 13:04:10|40310.7|40290.7|40324.9|40304.9|40327.4|40307.4|40309.9|40289.9|19
1722949460000|2024-08-06 13:04:20|40326.5|40306.5|40331.6|40311.6|40334.9|40314.9|40318.2|40298.2|21
1722949470000|2024-08-06 13:04:30|40333.2|40313.2|40342.4|40322.4|40342.4|40322.4|40331.6|40311.6|23
1722949480000|2024-08-06 13:04:40|40340.7|40320.7|40331.5|40311.5|40344.1|40324.1|40329|40309|11
1722949490000|2024-08-06 13:04:50|40329.9|40309.9|40314.9|40294.9|40331.5|40311.5|40314.9|40294.9|14
1722949500000|2024-08-06 13:05:00|40315.7|40295.7|40310.7|40290.7|40317.4|40297.4|40305.7|40285.7|26
1722949510000|2024-08-06 13:05:10|40308.2|40288.2|40306.6|40286.6|40310.7|40290.7|40300.7|40280.7|25
1722949520000|2024-08-06 13:05:20|40308.2|40288.2|40334.9|40314.9|40334.9|40314.9|40305.7|40285.7|47
1722949530000|2024-08-06 13:05:30|40337.4|40317.4|40324.9|40304.9|40340.7|40320.7|40324.9|40304.9|41
1722949540000|2024-08-06 13:05:40|40324|40304|40305.7|40285.7|40324|40304|40305.7|40285.7|11
1722949550000|2024-08-06 13:05:50|40307.4|40287.4|40330.8|40310.8|40330.8|40310.8|40304.9|40284.9|8
1722949560000|2024-08-06 13:06:00|40332.4|40312.4|40342.4|40322.4|40342.4|40322.4|40332.4|40312.4|11
1722949570000|2024-08-06 13:06:10|40339.9|40319.9|40320.8|40300.8|40339.9|40319.9|40316.6|40296.6|10
1722949580000|2024-08-06 13:06:20|40319.9|40299.9|40314.1|40294.1|40320.8|40300.8|40308.3|40288.3|20
1722949590000|2024-08-06 13:06:30|40315.8|40295.8|40325.8|40305.8|40330.8|40310.8|40315.8|40295.8|15
1722949600000|2024-08-06 13:06:40|40324.1|40304.1|40324.9|40304.9|40331.5|40311.5|40323.3|40303.3|15
1722949610000|2024-08-06 13:06:50|40322.4|40302.4|40342.4|40322.4|40342.4|40322.4|40320.8|40300.8|29
1722949620000|2024-08-06 13:07:00|40345.8|40325.8|40328.3|40308.3|40350.8|40330.8|40328.3|40308.3|13
1722949630000|2024-08-06 13:07:10|40327.4|40307.4|40334.9|40314.9|40334.9|40314.9|40323.3|40303.3|7
1722949640000|2024-08-06 13:07:20|40335.8|40315.8|40347.4|40327.4|40347.4|40327.4|40334.9|40314.9|12
1722949650000|2024-08-06 13:07:30|40344.9|40324.9|40366.5|40346.5|40366.5|40346.5|40344.9|40324.9|27
1722949660000|2024-08-06 13:07:40|40369|40349|40378.2|40358.2|40379|40359|40366.5|40346.5|44
1722949670000|2024-08-06 13:07:50|40379.8|40359.8|40384|40364|40384|40364|40378.2|40358.2|14
1722949680000|2024-08-06 13:08:00|40385.7|40365.7|40365.7|40345.7|40389|40369|40365.7|40345.7|17
1722949690000|2024-08-06 13:08:10|40366.5|40346.5|40367.4|40347.4|40371.5|40351.5|40364|40344|14
1722949700000|2024-08-06 13:08:20|40364.1|40344.1|40364.9|40344.9|40365.8|40345.8|40359.9|40339.9|9
1722949710000|2024-08-06 13:08:30|40367.4|40347.4|40374.9|40354.9|40374.9|40354.9|40367.4|40347.4|34
1722949720000|2024-08-06 13:08:40|40375.8|40355.8|40371.6|40351.6|40384.9|40364.9|40367.5|40347.5|9
1722949730000|2024-08-06 13:08:50|40370.8|40350.8|40368.3|40348.3|40371.6|40351.6|40366.6|40346.6|3
1722949740000|2024-08-06 13:09:00|40365.8|40345.8|40377.4|40357.4|40377.4|40357.4|40365.8|40345.8|12
1722949750000|2024-08-06 13:09:10|40378.3|40358.3|40379.1|40359.1|40379.1|40359.1|40371.6|40351.6|22
1722949760000|2024-08-06 13:09:20|40380.8|40360.8|40381.5|40361.5|40385.8|40365.8|40380.8|40360.8|38
1722949770000|2024-08-06 13:09:30|40379|40359|40409.9|40389.9|40414.9|40394.9|40379|40359|21
1722949780000|2024-08-06 13:09:40|40410.8|40390.8|40397.4|40377.4|40418.3|40398.3|40395.8|40375.8|30
1722949790000|2024-08-06 13:09:50|40396.5|40376.5|40417.5|40397.5|40419.1|40399.1|40394.9|40374.9|33
1722949800000|2024-08-06 13:10:00|40419.1|40399.1|40415.8|40395.8|40435.8|40415.8|40409.9|40389.9|60
1722949810000|2024-08-06 13:10:10|40417.4|40397.4|40415.8|40395.8|40419.9|40399.9|40410.8|40390.8|6
1722949820000|2024-08-06 13:10:20|40414.9|40394.9|40409.9|40389.9|40414.9|40394.9|40409.9|40389.9|12
1722949830000|2024-08-06 13:10:30|40410.8|40390.8|40430.8|40410.8|40435.8|40415.8|40410.8|40390.8|33
1722949840000|2024-08-06 13:10:40|40435.8|40415.8|40440.8|40420.8|40440.8|40420.8|40429.9|40409.9|26
1722949850000|2024-08-06 13:10:50|40442.4|40422.4|40426.6|40406.6|40445.8|40425.8|40426.6|40406.6|21
1722949860000|2024-08-06 13:11:00|40425.8|40405.8|40434.9|40414.9|40436.5|40416.5|40423.3|40403.3|15
1722949870000|2024-08-06 13:11:10|40435.8|40415.8|40436.5|40416.5|40439|40419|40430.8|40410.8|6
1722949880000|2024-08-06 13:11:20|40434.9|40414.9|40439.9|40419.9|40447.4|40427.4|40434.9|40414.9|21
1722949890000|2024-08-06 13:11:30|40437.5|40417.5|40435.7|40415.7|40444.9|40424.9|40435.7|40415.7|25
1722949900000|2024-08-06 13:11:40|40434.8|40414.8|40430.8|40410.8|40434.8|40414.8|40429.9|40409.9|5
1722949910000|2024-08-06 13:11:50|40432.4|40412.4|40429|40409|40432.4|40412.4|40429|40409|6
1722949920000|2024-08-06 13:12:00|40429.9|40409.9|40404|40384|40430.8|40410.8|40404|40384|38
1722949930000|2024-08-06 13:12:10|40402.4|40382.4|40406.6|40386.6|40408.2|40388.2|40392.4|40372.4|32
1722949940000|2024-08-06 13:12:20|40408.2|40388.2|40412.4|40392.4|40414.9|40394.9|40399.9|40379.9|8
1722949950000|2024-08-06 13:12:30|40414.1|40394.1|40414.1|40394.1|40418.2|40398.2|40409.9|40389.9|15
1722949960000|2024-08-06 13:12:40|40415.7|40395.7|40417.4|40397.4|40419.1|40399.1|40412.5|40392.5|14
1722949970000|2024-08-06 13:12:50|40419.1|40399.1|40412.4|40392.4|40419.1|40399.1|40412.4|40392.4|4
1722949980000|2024-08-06 13:13:00|40414.9|40394.9|40400.8|40380.8|40414.9|40394.9|40396.6|40376.6|20
1722949990000|2024-08-06 13:13:10|40399.9|40379.9|40399.9|40379.9|40404.9|40384.9|40399.9|40379.9|6
1722950000000|2024-08-06 13:13:20|40394.9|40374.9|40394.9|40374.9|40394.9|40374.9|40390.8|40370.8|39
1722950010000|2024-08-06 13:13:30|40392.4|40372.4|40387.4|40367.4|40394.9|40374.9|40387.4|40367.4|7
1722950020000|2024-08-06 13:13:40|40386.6|40366.6|40374.9|40354.9|40386.6|40366.6|40374.9|40354.9|5
1722950030000|2024-08-06 13:13:50|40374.1|40354.1|40379.9|40359.9|40379.9|40359.9|40369.1|40349.1|19
1722950040000|2024-08-06 13:14:00|40380.8|40360.8|40394.1|40374.1|40397.4|40377.4|40380.8|40360.8|8
1722950050000|2024-08-06 13:14:10|40394.9|40374.9|40381.6|40361.6|40394.9|40374.9|40381.6|40361.6|1
1722950060000|2024-08-06 13:14:20|40379.1|40359.1|40367.4|40347.4|40379.1|40359.1|40367.4|40347.4|7
1722950070000|2024-08-06 13:14:30|40364.9|40344.9|40364.9|40344.9|40367.4|40347.4|40364.1|40344.1|16
1722950080000|2024-08-06 13:14:40|40365.8|40345.8|40367.4|40347.4|40369.1|40349.1|40362.4|40342.4|12
1722950090000|2024-08-06 13:14:50|40369.9|40349.9|40377.4|40357.4|40377.4|40357.4|40369.9|40349.9|13
1722950100000|2024-08-06 13:15:00|40376.6|40356.6|40359.1|40339.1|40376.6|40356.6|40359.1|40339.1|11
1722950110000|2024-08-06 13:15:10|40356.6|40336.6|40334.1|40314.1|40356.6|40336.6|40334.1|40314.1|28
1722950120000|2024-08-06 13:15:20|40333.2|40313.2|40328.2|40308.2|40333.2|40313.2|40328.2|40308.2|8
1722950130000|2024-08-06 13:15:30|40326.6|40306.6|40334.1|40314.1|40334.1|40314.1|40324.1|40304.1|8
1722950140000|2024-08-06 13:15:40|40333.2|40313.2|40339.9|40319.9|40339.9|40319.9|40329.1|40309.1|18
1722950150000|2024-08-06 13:15:50|40344.1|40324.1|40343.2|40323.2|40344.9|40324.9|40339.1|40319.1|4
1722950160000|2024-08-06 13:16:00|40344.1|40324.1|40339.9|40319.9|40347.4|40327.4|40339.9|40319.9|13
1722950170000|2024-08-06 13:16:10|40339.1|40319.1|40330.8|40310.8|40339.1|40319.1|40330.8|40310.8|6
1722950180000|2024-08-06 13:16:20|40334.1|40314.1|40334.1|40314.1|40338.2|40318.2|40330.8|40310.8|28
1722950190000|2024-08-06 13:16:30|40333.2|40313.2|40334.1|40314.1|40334.1|40314.1|40331.6|40311.6|6
1722950200000|2024-08-06 13:16:40|40333.2|40313.2|40328.2|40308.2|40335.7|40315.7|40328.2|40308.2|8
1722950210000|2024-08-06 13:16:50|40326.6|40306.6|40325.7|40305.7|40333.2|40313.2|40325.7|40305.7|12
1722950220000|2024-08-06 13:17:00|40324.1|40304.1|40319.1|40299.1|40325.7|40305.7|40313.2|40293.2|17
1722950230000|2024-08-06 13:17:10|40320.7|40300.7|40314.1|40294.1|40321.6|40301.6|40314.1|40294.1|12
1722950240000|2024-08-06 13:17:20|40312.4|40292.4|40306.5|40286.5|40313.2|40293.2|40303.2|40283.2|22
1722950250000|2024-08-06 13:17:30|40302.3|40282.3|40299|40279|40302.3|40282.3|40296.5|40276.5|14
1722950260000|2024-08-06 13:17:40|40299.8|40279.8|40294|40274|40300.6|40280.6|40294|40274|6
1722950270000|2024-08-06 13:17:50|40293.1|40273.1|40282.3|40262.3|40293.1|40273.1|40282.3|40262.3|29
1722950280000|2024-08-06 13:18:00|40284|40264|40289|40269|40289|40269|40281.5|40261.5|23
1722950290000|2024-08-06 13:18:10|40289.8|40269.8|40291.5|40271.5|40291.5|40271.5|40289|40269|8
1722950300000|2024-08-06 13:18:20|40292.4|40272.4|40294|40274|40299|40279|40291.5|40271.5|6
1722950310000|2024-08-06 13:18:30|40291.5|40271.5|40281.4|40261.4|40291.5|40271.5|40278.9|40258.9|17
1722950320000|2024-08-06 13:18:40|40282.3|40262.3|40282.3|40262.3|40282.3|40262.3|40279.8|40259.8|4
1722950330000|2024-08-06 13:18:50|40283.9|40263.9|40292.3|40272.3|40293.9|40273.9|40283.9|40263.9|15
1722950340000|2024-08-06 13:19:00|40293.9|40273.9|40306.5|40286.5|40308.1|40288.1|40293.9|40273.9|26
1722950350000|2024-08-06 13:19:10|40309|40289|40314|40294|40314.9|40294.9|40309|40289|39
1722950360000|2024-08-06 13:19:20|40316.5|40296.5|40319|40299|40321.5|40301.5|40312.4|40292.4|17
1722950370000|2024-08-06 13:19:30|40322.4|40302.4|40319.9|40299.9|40324|40304|40317.4|40297.4|14
1722950380000|2024-08-06 13:19:40|40316.5|40296.5|40321.5|40301.5|40323.1|40303.1|40316.5|40296.5|7
1722950390000|2024-08-06 13:19:50|40319.9|40299.9|40317.4|40297.4|40323.1|40303.1|40315.7|40295.7|12
1722950400000|2024-08-06 13:20:00|40315.6|40295.6|40309|40289|40315.6|40295.6|40309|40289|15
1722950410000|2024-08-06 13:20:10|40308.1|40288.1|40316.5|40296.5|40321.5|40301.5|40308.1|40288.1|12
1722950420000|2024-08-06 13:20:20|40317.4|40297.4|40319|40299|40319|40299|40314|40294|9
1722950430000|2024-08-06 13:20:30|40320.7|40300.7|40326.5|40306.5|40326.5|40306.5|40320.7|40300.7|11
1722950440000|2024-08-06 13:20:40|40325.6|40305.6|40327.4|40307.4|40327.4|40307.4|40323.1|40303.1|6
1722950450000|2024-08-06 13:20:50|40329|40309|40329|40309|40334|40314|40329|40309|15
1722950460000|2024-08-06 13:21:00|40330.6|40310.6|40331.5|40311.5|40331.5|40311.5|40329|40309|18
1722950470000|2024-08-06 13:21:10|40330.6|40310.6|40341.5|40321.5|40344|40324|40329|40309|15
1722950480000|2024-08-06 13:21:20|40342.4|40322.4|40346.5|40326.5|40349|40329|40336.5|40316.5|14
1722950490000|2024-08-06 13:21:30|40344|40324|40355.6|40335.6|40358.1|40338.1|40344|40324|13
1722950500000|2024-08-06 13:21:40|40354|40334|40353.1|40333.1|40356.5|40336.5|40351.5|40331.5|17
1722950510000|2024-08-06 13:21:50|40350.6|40330.6|40317.3|40297.3|40350.6|40330.6|40317.3|40297.3|14
1722950520000|2024-08-06 13:22:00|40312.3|40292.3|40298.1|40278.1|40312.3|40292.3|40298.1|40278.1|14
1722950530000|2024-08-06 13:22:10|40299.8|40279.8|40281.5|40261.5|40299.8|40279.8|40279.8|40259.8|23
1722950540000|2024-08-06 13:22:20|40280.6|40260.6|40277.3|40257.3|40280.6|40260.6|40273.1|40253.1|10
1722950550000|2024-08-06 13:22:30|40278.1|40258.1|40277.3|40257.3|40278.1|40258.1|40277.3|40257.3|6
1722950560000|2024-08-06 13:22:40|40279.8|40259.8|40294|40274|40294|40274|40277.3|40257.3|12
1722950570000|2024-08-06 13:22:50|40295.6|40275.6|40301.4|40281.4|40301.4|40281.4|40295.6|40275.6|3
1722950580000|2024-08-06 13:23:00|40298.9|40278.9|40294.8|40274.8|40298.9|40278.9|40294.8|40274.8|8
1722950590000|2024-08-06 13:23:10|40295.6|40275.6|40278.9|40258.9|40297.3|40277.3|40278.9|40258.9|11
1722950600000|2024-08-06 13:23:20|40277.3|40257.3|40274.8|40254.8|40277.3|40257.3|40269.8|40249.8|6
1722950610000|2024-08-06 13:23:30|40277.3|40257.3|40296.5|40276.5|40299|40279|40277.3|40257.3|33
1722950620000|2024-08-06 13:23:40|40297.4|40277.4|40296.5|40276.5|40299|40279|40294|40274|6
1722950630000|2024-08-06 13:23:50|40295.6|40275.6|40279|40259|40296.5|40276.5|40277.4|40257.4|11
1722950640000|2024-08-06 13:24:00|40281.5|40261.5|40286.5|40266.5|40286.5|40266.5|40281.5|40261.5|10
1722950650000|2024-08-06 13:24:10|40284.9|40264.9|40284|40264|40286.5|40266.5|40280.7|40260.7|4
1722950660000|2024-08-06 13:24:20|40283.2|40263.2|40284|40264|40284|40264|40281.5|40261.5|7
1722950670000|2024-08-06 13:24:30|40281.5|40261.5|40265.7|40245.7|40281.5|40261.5|40265.7|40245.7|28
1722950680000|2024-08-06 13:24:40|40263.2|40243.2|40259.8|40239.8|40264|40244|40259.8|40239.8|5
1722950690000|2024-08-06 13:24:50|40258.9|40238.9|40269.8|40249.8|40270.7|40250.7|40255.7|40235.7|25
1722950700000|2024-08-06 13:25:00|40271.5|40251.5|40276.5|40256.5|40276.5|40256.5|40267.4|40247.4|13
1722950710000|2024-08-06 13:25:10|40277.4|40257.4|40276.5|40256.5|40280.7|40260.7|40274.9|40254.9|5
1722950720000|2024-08-06 13:25:20|40274.9|40254.9|40271.5|40251.5|40274.9|40254.9|40264|40244|7
1722950730000|2024-08-06 13:25:30|40270.7|40250.7|40276.5|40256.5|40276.5|40256.5|40269|40249|2
1722950740000|2024-08-06 13:25:40|40277.4|40257.4|40274.9|40254.9|40281.5|40261.5|40274.9|40254.9|9
1722950750000|2024-08-06 13:25:50|40275.8|40255.8|40267.4|40247.4|40275.8|40255.8|40262.4|40242.4|10
1722950760000|2024-08-06 13:26:00|40271.5|40251.5|40279|40259|40281.5|40261.5|40271.5|40251.5|11
1722950770000|2024-08-06 13:26:10|40277.4|40257.4|40291.5|40271.5|40291.5|40271.5|40277.4|40257.4|19
1722950780000|2024-08-06 13:26:20|40292.4|40272.4|40279|40259|40294|40274|40274.9|40254.9|10
1722950790000|2024-08-06 13:26:30|40277.4|40257.4|40269.9|40249.9|40279|40259|40268.3|40248.3|8
1722950800000|2024-08-06 13:26:40|40268.3|40248.3|40272.4|40252.4|40272.4|40252.4|40267.4|40247.4|3
1722950810000|2024-08-06 13:26:50|40271.5|40251.5|40278.3|40258.3|40278.3|40258.3|40268.3|40248.3|9
1722950820000|2024-08-06 13:27:00|40281.6|40261.6|40278.3|40258.3|40281.6|40261.6|40278.3|40258.3|11
1722950830000|2024-08-06 13:27:10|40276.6|40256.6|40261.5|40241.5|40278.3|40258.3|40261.5|40241.5|7
1722950840000|2024-08-06 13:27:20|40259.9|40239.9|40262.4|40242.4|40262.4|40242.4|40253.3|40233.3|21
1722950850000|2024-08-06 13:27:30|40261.5|40241.5|40264.9|40244.9|40264.9|40244.9|40259.9|40239.9|0
1722950860000|2024-08-06 13:27:40|40263.3|40243.3|40258.3|40238.3|40263.3|40243.3|40258.3|40238.3|1
1722950870000|2024-08-06 13:27:50|40259.9|40239.9|40261.5|40241.5|40262.4|40242.4|40258.3|40238.3|4
1722950880000|2024-08-06 13:28:00|40259.9|40239.9|40268.3|40248.3|40269.9|40249.9|40257.4|40237.4|6
1722950890000|2024-08-06 13:28:10|40263.3|40243.3|40252.4|40232.4|40263.3|40243.3|40252.4|40232.4|10
1722950900000|2024-08-06 13:28:20|40250.8|40230.8|40257.4|40237.4|40261.5|40241.5|40250.8|40230.8|6
1722950910000|2024-08-06 13:28:30|40258.3|40238.3|40252.4|40232.4|40262.4|40242.4|40252.4|40232.4|8
1722950920000|2024-08-06 13:28:40|40253.3|40233.3|40254.9|40234.9|40254.9|40234.9|40250.8|40230.8|5
1722950930000|2024-08-06 13:28:50|40255.8|40235.8|40255.7|40235.7|40258.3|40238.3|40250.8|40230.8|8
1722950940000|2024-08-06 13:29:00|40254|40234|40249.9|40229.9|40257.4|40237.4|40249.9|40229.9|5
1722950950000|2024-08-06 13:29:10|40248.3|40228.3|40236.5|40216.5|40249.9|40229.9|40233.3|40213.3|13
1722950960000|2024-08-06 13:29:20|40234.9|40214.9|40234|40214|40239|40219|40232.4|40212.4|3
1722950970000|2024-08-06 13:29:30|40233.2|40213.2|40237.4|40217.4|40239|40219|40229.9|40209.9|9
1722950980000|2024-08-06 13:29:40|40239|40219|40251.5|40231.5|40252.4|40232.4|40239|40219|8
1722950990000|2024-08-06 13:29:50|40249.9|40229.9|40252.4|40232.4|40257.4|40237.4|40249.9|40229.9|2
1722951000000|2024-08-06 13:30:00|40250.8|40230.8|40231.5|40211.5|40252.4|40232.4|40224.9|40204.9|22
1722951010000|2024-08-06 13:30:10|40230.7|40210.7|40231.5|40211.5|40233.2|40213.2|40225.7|40205.7|13
1722951020000|2024-08-06 13:30:20|40234|40214|40236.5|40216.5|40242.4|40222.4|40234|40214|4
1722951030000|2024-08-06 13:30:30|40234.9|40214.9|40228.3|40208.3|40234.9|40214.9|40227.4|40207.4|5
1722951040000|2024-08-06 13:30:40|40227.4|40207.4|40237.4|40217.4|40238.3|40218.3|40224.9|40204.9|10
1722951050000|2024-08-06 13:30:50|40235.8|40215.8|40236.5|40216.5|40238.3|40218.3|40227.4|40207.4|35
1722951060000|2024-08-06 13:31:00|40237.4|40217.4|40229.9|40209.9|40238.3|40218.3|40224.9|40204.9|13
1722951070000|2024-08-06 13:31:10|40231.5|40211.5|40230.8|40210.8|40232.4|40212.4|40225.8|40205.8|6
1722951080000|2024-08-06 13:31:20|40229.9|40209.9|40234.9|40214.9|40236.5|40216.5|40229.9|40209.9|4
1722951090000|2024-08-06 13:31:30|40236.6|40216.6|40247.4|40227.4|40254.9|40234.9|40236.6|40216.6|22
1722951100000|2024-08-06 13:31:40|40248.3|40228.3|40264.9|40244.9|40268.3|40248.3|40248.3|40228.3|54
1722951110000|2024-08-06 13:31:50|40263.3|40243.3|40265.8|40245.8|40270.8|40250.8|40263.3|40243.3|8
1722951120000|2024-08-06 13:32:00|40264.1|40244.1|40290.8|40270.8|40291.6|40271.6|40259.9|40239.9|15
1722951130000|2024-08-06 13:32:10|40285.8|40265.8|40295.8|40275.8|40298.3|40278.3|40283.3|40263.3|19
1722951140000|2024-08-06 13:32:20|40293.3|40273.3|40299.9|40279.9|40299.9|40279.9|40290.8|40270.8|29
1722951150000|2024-08-06 13:32:30|40298.3|40278.3|40290.8|40270.8|40298.3|40278.3|40285.8|40265.8|11
1722951160000|2024-08-06 13:32:40|40292.5|40272.5|40282.4|40262.4|40298.3|40278.3|40277.4|40257.4|15
1722951170000|2024-08-06 13:32:50|40280.8|40260.8|40265.8|40245.8|40282.4|40262.4|40265.8|40245.8|13
1722951180000|2024-08-06 13:33:00|40263.3|40243.3|40270.8|40250.8|40270.8|40250.8|40263.3|40243.3|16
1722951190000|2024-08-06 13:33:10|40268.3|40248.3|40268.3|40248.3|40270.8|40250.8|40260.8|40240.8|9
1722951200000|2024-08-06 13:33:20|40267.4|40247.4|40254.2|40234.2|40270.8|40250.8|40252.5|40232.5|5
1722951210000|2024-08-06 13:33:30|40255.8|40235.8|40245.8|40225.8|40255.8|40235.8|40245.8|40225.8|6
1722951220000|2024-08-06 13:33:40|40244.9|40224.9|40250.8|40230.8|40254.2|40234.2|40244.9|40224.9|4
1722951230000|2024-08-06 13:33:50|40249.9|40229.9|40239.9|40219.9|40250.8|40230.8|40237.4|40217.4|8
1722951240000|2024-08-06 13:34:00|40238.3|40218.3|40229.1|40209.1|40239.9|40219.9|40222.4|40202.4|40
1722951250000|2024-08-06 13:34:10|40228.2|40208.2|40228.2|40208.2|40229.1|40209.1|40224.1|40204.1|7
1722951260000|2024-08-06 13:34:20|40226.6|40206.6|40239.9|40219.9|40240.8|40220.8|40226.6|40206.6|5
1722951270000|2024-08-06 13:34:30|40241.6|40221.6|40239.1|40219.1|40241.6|40221.6|40234.9|40214.9|6
1722951280000|2024-08-06 13:34:40|40236.6|40216.6|40236.6|40216.6|40238.2|40218.2|40230.8|40210.8|3
1722951290000|2024-08-06 13:34:50|40234.1|40214.1|40226.6|40206.6|40236.6|40216.6|40226.6|40206.6|5
1722951300000|2024-08-06 13:35:00|40224.1|40204.1|40215.7|40195.7|40224.1|40204.1|40211.6|40191.6|21
1722951310000|2024-08-06 13:35:10|40214.1|40194.1|40218.2|40198.2|40220.7|40200.7|40212.4|40192.4|11
1722951320000|2024-08-06 13:35:20|40216.6|40196.6|40224.1|40204.1|40229.1|40209.1|40215.7|40195.7|11
1722951330000|2024-08-06 13:35:30|40226.6|40206.6|40229.1|40209.1|40232.3|40212.3|40221.6|40201.6|29
1722951340000|2024-08-06 13:35:40|40231.6|40211.6|40231.6|40211.6|40236.6|40216.6|40229.1|40209.1|11
1722951350000|2024-08-06 13:35:50|40232.4|40212.4|40254.1|40234.1|40254.1|40234.1|40227.4|40207.4|7
1722951360000|2024-08-06 13:36:00|40254.9|40234.9|40241.6|40221.6|40256.6|40236.6|40239.1|40219.1|16
1722951370000|2024-08-06 13:36:10|40242.4|40222.4|40229.1|40209.1|40242.4|40222.4|40226.6|40206.6|17
1722951380000|2024-08-06 13:36:20|40227.4|40207.4|40244.1|40224.1|40246.6|40226.6|40226.6|40206.6|7
1722951390000|2024-08-06 13:36:30|40244.9|40224.9|40259.9|40239.9|40259.9|40239.9|40242.4|40222.4|5
1722951400000|2024-08-06 13:36:40|40261.6|40241.6|40265.8|40245.8|40274.9|40254.9|40261.6|40241.6|7
1722951410000|2024-08-06 13:36:50|40267.4|40247.4|40271.6|40251.6|40271.6|40251.6|40266.6|40246.6|2
1722951420000|2024-08-06 13:37:00|40270.7|40250.7|40276.6|40256.6|40276.6|40256.6|40264.9|40244.9|12
1722951430000|2024-08-06 13:37:10|40279.1|40259.1|40296.6|40276.6|40296.6|40276.6|40279.1|40259.1|14
1722951440000|2024-08-06 13:37:20|40299.1|40279.1|40292.4|40272.4|40299.1|40279.1|40289.9|40269.9|13
1722951450000|2024-08-06 13:37:30|40294.1|40274.1|40294.1|40274.1|40294.9|40274.9|40289.9|40269.9|2
1722951460000|2024-08-06 13:37:40|40294.9|40274.9|40297.4|40277.4|40301.6|40281.6|40294.9|40274.9|8
1722951470000|2024-08-06 13:37:50|40298.3|40278.3|40301.6|40281.6|40301.6|40281.6|40297.4|40277.4|5
1722951480000|2024-08-06 13:38:00|40299.1|40279.1|40288.2|40268.2|40301.6|40281.6|40286.6|40266.6|16
1722951490000|2024-08-06 13:38:10|40289.1|40269.1|40297.4|40277.4|40301.6|40281.6|40289.1|40269.1|12
1722951500000|2024-08-06 13:38:20|40296.6|40276.6|40289.9|40269.9|40301.6|40281.6|40289.9|40269.9|4
1722951510000|2024-08-06 13:38:30|40289.1|40269.1|40285.7|40265.7|40290.8|40270.8|40285.7|40265.7|7
1722951520000|2024-08-06 13:38:40|40284.1|40264.1|40283.3|40263.3|40289.9|40269.9|40280.7|40260.7|10
1722951530000|2024-08-06 13:38:50|40282.4|40262.4|40300.8|40280.8|40300.8|40280.8|40282.4|40262.4|31
1722951540000|2024-08-06 13:39:00|40301.7|40281.7|40316.7|40296.7|40318.3|40298.3|40296.7|40276.7|25
1722951550000|2024-08-06 13:39:10|40318.3|40298.3|40325|40305|40325|40305|40318.3|40298.3|22
1722951560000|2024-08-06 13:39:20|40322.5|40302.5|40336.7|40316.7|40344.2|40324.2|40322.5|40302.5|16
1722951570000|2024-08-06 13:39:30|40335.9|40315.9|40348.4|40328.4|40352.5|40332.5|40335.9|40315.9|3
1722951580000|2024-08-06 13:39:40|40347.5|40327.5|40327.6|40307.6|40347.5|40327.5|40327.6|40307.6|5
1722951590000|2024-08-06 13:39:50|40329.3|40309.3|40335|40315|40335|40315|40327.6|40307.6|8
1722951600000|2024-08-06 13:40:00|40332.5|40312.5|40325.9|40305.9|40335|40315|40325|40305|12
1722951610000|2024-08-06 13:40:10|40325|40305|40327.6|40307.6|40333.4|40313.4|40323.4|40303.4|5
1722951620000|2024-08-06 13:40:20|40328.4|40308.4|40326.8|40306.8|40331.8|40311.8|40324.3|40304.3|8
1722951630000|2024-08-06 13:40:30|40325.9|40305.9|40319.3|40299.3|40326.8|40306.8|40319.3|40299.3|6
1722951640000|2024-08-06 13:40:40|40320.9|40300.9|40306.8|40286.8|40320.9|40300.9|40306.8|40286.8|12
1722951650000|2024-08-06 13:40:50|40309.3|40289.3|40341|40321|40341|40321|40308.4|40288.4|116
1722951660000|2024-08-06 13:41:00|40349.3|40329.3|40355.1|40335.1|40356.8|40336.8|40334.3|40314.3|55
1722951670000|2024-08-06 13:41:10|40354.2|40334.2|40349.3|40329.3|40354.2|40334.2|40340.1|40320.1|16
1722951680000|2024-08-06 13:41:20|40347.6|40327.6|40335.1|40315.1|40347.6|40327.6|40332.6|40312.6|14
1722951690000|2024-08-06 13:41:30|40336.8|40316.8|40315.9|40295.9|40336.8|40316.8|40315.9|40295.9|7
1722951700000|2024-08-06 13:41:40|40316.8|40296.8|40316|40296|40319.3|40299.3|40311|40291|13
1722951710000|2024-08-06 13:41:50|40315.1|40295.1|40320.1|40300.1|40331|40311|40315.1|40295.1|11
1722951720000|2024-08-06 13:42:00|40318.5|40298.5|40320.1|40300.1|40328.5|40308.5|40318.4|40298.4|8
1722951730000|2024-08-06 13:42:10|40318.5|40298.5|40316|40296|40326|40306|40316|40296|9
1722951740000|2024-08-06 13:42:20|40318.5|40298.5|40321|40301|40321|40301|40313.5|40293.5|5
1722951750000|2024-08-06 13:42:30|40321.9|40301.9|40310.2|40290.2|40322.7|40302.7|40310.2|40290.2|4
1722951760000|2024-08-06 13:42:40|40309.3|40289.3|40282.7|40262.7|40309.3|40289.3|40282.7|40262.7|51
1722951770000|2024-08-06 13:42:50|40283.5|40263.5|40295.2|40275.2|40296|40276|40283.5|40263.5|16
1722951780000|2024-08-06 13:43:00|40293.5|40273.5|40312.7|40292.7|40315.2|40295.2|40293.5|40273.5|20
1722951790000|2024-08-06 13:43:10|40311|40291|40304.3|40284.3|40311|40291|40296.8|40276.8|8
1722951800000|2024-08-06 13:43:20|40306|40286|40305.2|40285.2|40317.7|40297.7|40302.7|40282.7|7
1722951810000|2024-08-06 13:43:30|40304.3|40284.3|40311|40291|40322.7|40302.7|40300.2|40280.2|19
1722951820000|2024-08-06 13:43:40|40309.4|40289.4|40308.5|40288.5|40311|40291|40305.2|40285.2|2
1722951830000|2024-08-06 13:43:50|40310.2|40290.2|40310.2|40290.2|40318.5|40298.5|40306|40286|7
1722951840000|2024-08-06 13:44:00|40311|40291|40287.7|40267.7|40311|40291|40282.7|40262.7|31
1722951850000|2024-08-06 13:44:10|40290.2|40270.2|40291|40271|40294.3|40274.3|40290.2|40270.2|7
1722951860000|2024-08-06 13:44:20|40293.5|40273.5|40284.3|40264.3|40295.2|40275.2|40281.8|40261.8|22
1722951870000|2024-08-06 13:44:30|40285.9|40265.9|40294.3|40274.3|40300.9|40280.9|40285.9|40265.9|14
1722951880000|2024-08-06 13:44:40|40295.9|40275.9|40321.8|40301.8|40321.8|40301.8|40295.1|40275.1|6
1722951890000|2024-08-06 13:44:50|40322.7|40302.7|40335.1|40315.1|40335.1|40315.1|40319.3|40299.3|6
1722951900000|2024-08-06 13:45:00|40333.4|40313.4|40306.8|40286.8|40333.4|40313.4|40306.8|40286.8|18
1722951910000|2024-08-06 13:45:10|40304.3|40284.3|40283.4|40263.4|40304.3|40284.3|40283.4|40263.4|14
1722951920000|2024-08-06 13:45:20|40285.1|40265.1|40275.1|40255.1|40285.1|40265.1|40275.1|40255.1|8
1722951930000|2024-08-06 13:45:30|40273.4|40253.4|40275.9|40255.9|40275.9|40255.9|40266.8|40246.8|10
1722951940000|2024-08-06 13:45:40|40277.6|40257.6|40275.1|40255.1|40280.9|40260.9|40273.4|40253.4|10
1722951950000|2024-08-06 13:45:50|40274.2|40254.2|40277.7|40257.7|40280.2|40260.2|40270.9|40250.9|9
1722951960000|2024-08-06 13:46:00|40279.3|40259.3|40291.8|40271.8|40293.4|40273.4|40279.3|40259.3|8
1722951970000|2024-08-06 13:46:10|40292.7|40272.7|40286.8|40266.8|40294.3|40274.3|40281.8|40261.8|10
1722951980000|2024-08-06 13:46:20|40285.1|40265.1|40292.6|40272.6|40296.8|40276.8|40283.4|40263.4|6
1722951990000|2024-08-06 13:46:30|40290.9|40270.9|40299.3|40279.3|40299.3|40279.3|40285.9|40265.9|8
1722952000000|2024-08-06 13:46:40|40301.8|40281.8|40308.4|40288.4|40308.4|40288.4|40296.8|40276.8|6
1722952010000|2024-08-06 13:46:50|40305.9|40285.9|40316.8|40296.8|40316.8|40296.8|40304.3|40284.3|5
1722952020000|2024-08-06 13:47:00|40318.4|40298.4|40336.8|40316.8|40336.8|40316.8|40315.9|40295.9|57
1722952030000|2024-08-06 13:47:10|40335.9|40315.9|40334.3|40314.3|40335.9|40315.9|40334.3|40314.3|9
1722952040000|2024-08-06 13:47:20|40335.2|40315.2|40346.8|40326.8|40346.8|40326.8|40335.2|40315.2|8
1722952050000|2024-08-06 13:47:30|40349.3|40329.3|40351.8|40331.8|40351.8|40331.8|40346.8|40326.8|6
1722952060000|2024-08-06 13:47:40|40352.7|40332.7|40384.3|40364.3|40389.3|40369.3|40352.7|40332.7|84
1722952070000|2024-08-06 13:47:50|40386.8|40366.8|40384.3|40364.3|40386.8|40366.8|40380.1|40360.1|9
1722952080000|2024-08-06 13:48:00|40383.4|40363.4|40355.9|40335.9|40383.4|40363.4|40353.4|40333.4|19
1722952090000|2024-08-06 13:48:10|40357.6|40337.6|40371.8|40351.8|40371.8|40351.8|40356|40336|4
1722952100000|2024-08-06 13:48:20|40374.3|40354.3|40387.7|40367.7|40390.2|40370.2|40374.3|40354.3|15
1722952110000|2024-08-06 13:48:30|40389.3|40369.3|40403.5|40383.5|40406|40386|40387.7|40367.7|13
1722952120000|2024-08-06 13:48:40|40406|40386|40421|40401|40423.5|40403.5|40406|40386|27
1722952130000|2024-08-06 13:48:50|40420.2|40400.2|40407.7|40387.7|40420.2|40400.2|40406.8|40386.8|9
1722952140000|2024-08-06 13:49:00|40406.8|40386.8|40388.5|40368.5|40409.3|40389.3|40388.5|40368.5|14
1722952150000|2024-08-06 13:49:10|40386.8|40366.8|40374.3|40354.3|40386.8|40366.8|40374.3|40354.3|31
1722952160000|2024-08-06 13:49:20|40372.7|40352.7|40383.5|40363.5|40385.2|40365.2|40372.7|40352.7|10
1722952170000|2024-08-06 13:49:30|40385.2|40365.2|40386|40366|40387.7|40367.7|40381|40361|7
1722952180000|2024-08-06 13:49:40|40387.8|40367.8|40381|40361|40391|40371|40381|40361|11
1722952190000|2024-08-06 13:49:50|40380.2|40360.2|40383.5|40363.5|40383.5|40363.5|40379.4|40359.4|11
1722952200000|2024-08-06 13:50:00|40381|40361|40358.6|40338.6|40383.5|40363.5|40356.1|40336.1|19
1722952210000|2024-08-06 13:50:10|40361.1|40341.1|40371.1|40351.1|40371.1|40351.1|40351.8|40331.8|19
1722952220000|2024-08-06 13:50:20|40371.9|40351.9|40373.6|40353.6|40378.6|40358.6|40371.1|40351.1|17
1722952230000|2024-08-06 13:50:30|40374.4|40354.4|40386.1|40366.1|40391.1|40371.1|40373.6|40353.6|11
1722952240000|2024-08-06 13:50:40|40385.2|40365.2|40371.1|40351.1|40385.2|40365.2|40369.4|40349.4|7
1722952250000|2024-08-06 13:50:50|40368.6|40348.6|40356.1|40336.1|40371.1|40351.1|40356.1|40336.1|4
1722952260000|2024-08-06 13:51:00|40354.4|40334.4|40346.1|40326.1|40356.1|40336.1|40340.2|40320.2|12
1722952270000|2024-08-06 13:51:10|40343.6|40323.6|40346.1|40326.1|40346.1|40326.1|40341.1|40321.1|7
1722952280000|2024-08-06 13:51:20|40341.1|40321.1|40355.2|40335.2|40356.1|40336.1|40341.1|40321.1|11
1722952290000|2024-08-06 13:51:30|40353.6|40333.6|40366.1|40346.1|40366.1|40346.1|40352.7|40332.7|11
1722952300000|2024-08-06 13:51:40|40363.6|40343.6|40361.1|40341.1|40364.4|40344.4|40360.2|40340.2|3
1722952310000|2024-08-06 13:51:50|40358.6|40338.6|40350.2|40330.2|40358.6|40338.6|40350.2|40330.2|13
1722952320000|2024-08-06 13:52:00|40351.1|40331.1|40392.7|40372.7|40392.7|40372.7|40351.1|40331.1|39
1722952330000|2024-08-06 13:52:10|40393.6|40373.6|40410.2|40390.2|40410.2|40390.2|40391.1|40371.1|28
1722952340000|2024-08-06 13:52:20|40407.7|40387.7|40408.6|40388.6|40411.1|40391.1|40402.7|40382.7|7
1722952350000|2024-08-06 13:52:30|40409.4|40389.4|40396.8|40376.8|40415.2|40395.2|40390.2|40370.2|22
1722952360000|2024-08-06 13:52:40|40397.7|40377.7|40402.7|40382.7|40403.6|40383.6|40397.7|40377.7|4
1722952370000|2024-08-06 13:52:50|40403.6|40383.6|40403.6|40383.6|40405.2|40385.2|40400.2|40380.2|1
1722952380000|2024-08-06 13:53:00|40405.2|40385.2|40407.7|40387.7|40407.7|40387.7|40400.2|40380.2|4
1722952390000|2024-08-06 13:53:10|40409.3|40389.3|40420.2|40400.2|40420.2|40400.2|40402.7|40382.7|13
1722952400000|2024-08-06 13:53:20|40418.6|40398.6|40405.2|40385.2|40423.6|40403.6|40405.2|40385.2|1
1722952410000|2024-08-06 13:53:30|40404.3|40384.3|40409.3|40389.3|40409.3|40389.3|40401.8|40381.8|2
1722952420000|2024-08-06 13:53:40|40407.7|40387.7|40411.8|40391.8|40414.3|40394.3|40407.7|40387.7|7
1722952430000|2024-08-06 13:53:50|40412.7|40392.7|40404.3|40384.3|40416.8|40396.8|40404.3|40384.3|9
1722952440000|2024-08-06 13:54:00|40401.8|40381.8|40414.3|40394.3|40414.3|40394.3|40401.8|40381.8|18
1722952450000|2024-08-06 13:54:10|40415.2|40395.2|40422.7|40402.7|40422.7|40402.7|40414.3|40394.3|8
1722952460000|2024-08-06 13:54:20|40424.3|40404.3|40429.4|40409.4|40429.4|40409.4|40412.7|40392.7|9
1722952470000|2024-08-06 13:54:30|40431.1|40411.1|40428.6|40408.6|40433.6|40413.6|40428.6|40408.6|5
1722952480000|2024-08-06 13:54:40|40426.1|40406.1|40431.1|40411.1|40431.1|40411.1|40426.1|40406.1|11
1722952490000|2024-08-06 13:54:50|40432.7|40412.7|40424.4|40404.4|40432.7|40412.7|40424.4|40404.4|18
1722952500000|2024-08-06 13:55:00|40426.1|40406.1|40431.9|40411.9|40435.2|40415.2|40424.4|40404.4|19
1722952510000|2024-08-06 13:55:10|40428.6|40408.6|40406.9|40386.9|40428.6|40408.6|40406.9|40386.9|21
1722952520000|2024-08-06 13:55:20|40405.3|40385.3|40401.1|40381.1|40409.4|40389.4|40399.4|40379.4|14
1722952530000|2024-08-06 13:55:30|40401.9|40381.9|40400.2|40380.2|40405.2|40385.2|40400.2|40380.2|11
1722952540000|2024-08-06 13:55:40|40398.6|40378.6|40412.7|40392.7|40412.7|40392.7|40398.6|40378.6|5
1722952550000|2024-08-06 13:55:50|40411.8|40391.8|40396.9|40376.9|40411.8|40391.8|40396.9|40376.9|6
1722952560000|2024-08-06 13:56:00|40398.5|40378.5|40404.4|40384.4|40405.2|40385.2|40394.4|40374.4|16
1722952570000|2024-08-06 13:56:10|40405.2|40385.2|40397.7|40377.7|40406.9|40386.9|40397.7|40377.7|8
1722952580000|2024-08-06 13:56:20|40396.9|40376.9|40393.5|40373.5|40397.7|40377.7|40392.7|40372.7|2
1722952590000|2024-08-06 13:56:30|40394.4|40374.4|40392.7|40372.7|40396.9|40376.9|40391.1|40371.1|18
1722952600000|2024-08-06 13:56:40|40391.9|40371.9|40374.4|40354.4|40392.7|40372.7|40371.1|40351.1|18
1722952610000|2024-08-06 13:56:50|40372.7|40352.7|40374.4|40354.4|40376.9|40356.9|40372.7|40352.7|10
1722952620000|2024-08-06 13:57:00|40376|40356|40381|40361|40386|40366|40376|40356|8
1722952630000|2024-08-06 13:57:10|40380.1|40360.1|40377.6|40357.6|40382.6|40362.6|40376|40356|6
1722952640000|2024-08-06 13:57:20|40376|40356|40376.8|40356.8|40381.8|40361.8|40375.1|40355.1|10
1722952650000|2024-08-06 13:57:30|40375.1|40355.1|40386.8|40366.8|40386.8|40366.8|40373.5|40353.5|10
1722952660000|2024-08-06 13:57:40|40387.6|40367.6|40375.9|40355.9|40387.6|40367.6|40375.9|40355.9|4
1722952670000|2024-08-06 13:57:50|40374.3|40354.3|40367.6|40347.6|40374.3|40354.3|40366|40346|4
1722952680000|2024-08-06 13:58:00|40365.1|40345.1|40370.1|40350.1|40371.8|40351.8|40365.1|40345.1|1
1722952690000|2024-08-06 13:58:10|40372.6|40352.6|40375.1|40355.1|40375.1|40355.1|40365.1|40345.1|9
1722952700000|2024-08-06 13:58:20|40371|40351|40368.5|40348.5|40371|40351|40366|40346|4
1722952710000|2024-08-06 13:58:30|40367.6|40347.6|40358.5|40338.5|40368.5|40348.5|40358.5|40338.5|2
1722952720000|2024-08-06 13:58:40|40361|40341|40351|40331|40361|40341|40351|40331|11
1722952730000|2024-08-06 13:58:50|40352.6|40332.6|40355.1|40335.1|40356|40336|40351|40331|3
1722952740000|2024-08-06 13:59:00|40356|40336|40346.9|40326.9|40357.6|40337.6|40346.9|40326.9|4
1722952750000|2024-08-06 13:59:10|40345.2|40325.2|40335.1|40315.1|40346.9|40326.9|40331.9|40311.9|5
1722952760000|2024-08-06 13:59:20|40336.8|40316.8|40341|40321|40341|40321|40335.1|40315.1|12
1722952770000|2024-08-06 13:59:30|40342.6|40322.6|40352.6|40332.6|40355.1|40335.1|40342.6|40322.6|11
1722952780000|2024-08-06 13:59:40|40351|40331|40357.6|40337.6|40357.6|40337.6|40351|40331|29
1722952790000|2024-08-06 13:59:50|40361|40341|40357.6|40337.6|40361.8|40341.8|40355.1|40335.1|21
1722952800000|2024-08-06 14:00:00|40359.4|40339.4|40340.1|40320.1|40359.4|40339.4|40336|40316|39
1722952810000|2024-08-06 14:00:10|40341|40321|40333.5|40313.5|40347.6|40327.6|40331.9|40311.9|12
1722952820000|2024-08-06 14:00:20|40334.4|40314.4|40328.5|40308.5|40336|40316|40328.5|40308.5|10
1722952830000|2024-08-06 14:00:30|40330.1|40310.1|40344.3|40324.3|40347.6|40327.6|40328.5|40308.5|11
1722952840000|2024-08-06 14:00:40|40342.6|40322.6|40343.4|40323.4|40344.3|40324.3|40337.6|40317.6|43
1722952850000|2024-08-06 14:00:50|40344.3|40324.3|40363.4|40343.4|40368.4|40348.4|40344.3|40324.3|12
1722952860000|2024-08-06 14:01:00|40364.3|40344.3|40388.4|40368.4|40388.4|40368.4|40359.3|40339.3|13
1722952870000|2024-08-06 14:01:10|40391.7|40371.7|40391|40371|40393.4|40373.4|40387.6|40367.6|10
1722952880000|2024-08-06 14:01:20|40392.6|40372.6|40415.1|40395.1|40415.1|40395.1|40390.1|40370.1|24
1722952890000|2024-08-06 14:01:30|40412.6|40392.6|40426|40406|40426|40406|40411.9|40391.9|15
1722952900000|2024-08-06 14:01:40|40427.7|40407.7|40423.5|40403.5|40429.3|40409.3|40423.5|40403.5|11
1722952910000|2024-08-06 14:01:50|40426|40406|40425.2|40405.2|40426.9|40406.9|40421.9|40401.9|9
1722952920000|2024-08-06 14:02:00|40424.3|40404.3|40415.2|40395.2|40424.3|40404.3|40415.2|40395.2|13
1722952930000|2024-08-06 14:02:10|40416|40396|40433.5|40413.5|40436.8|40416.8|40415.2|40395.2|13
1722952940000|2024-08-06 14:02:20|40430.2|40410.2|40431|40411|40432.7|40412.7|40426|40406|12
1722952950000|2024-08-06 14:02:30|40432.7|40412.7|40431|40411|40435.2|40415.2|40427.7|40407.7|7
1722952960000|2024-08-06 14:02:40|40432.7|40412.7|40450.2|40430.2|40451|40431|40431|40411|36
1722952970000|2024-08-06 14:02:50|40451.9|40431.9|40466|40446|40466|40446|40451.9|40431.9|100
1722952980000|2024-08-06 14:03:00|40467.7|40447.7|40475.2|40455.2|40485.2|40465.2|40466|40446|28
1722952990000|2024-08-06 14:03:10|40472.7|40452.7|40471.9|40451.9|40477.7|40457.7|40465.2|40445.2|77
1722953000000|2024-08-06 14:03:20|40471|40451|40456|40436|40471|40451|40456|40436|20
1722953010000|2024-08-06 14:03:30|40460.2|40440.2|40463.5|40443.5|40471|40451|40460.2|40440.2|13
1722953020000|2024-08-06 14:03:40|40466|40446|40461|40441|40466|40446|40459.4|40439.4|13
1722953030000|2024-08-06 14:03:50|40460.2|40440.2|40460.2|40440.2|40461|40441|40456|40436|13
1722953040000|2024-08-06 14:04:00|40461|40441|40462.6|40442.6|40466|40446|40456|40436|12
1722953050000|2024-08-06 14:04:10|40463.4|40443.4|40489.3|40469.3|40489.3|40469.3|40463.4|40443.4|16
1722953060000|2024-08-06 14:04:20|40490.9|40470.9|40495.9|40475.9|40495.9|40475.9|40488.4|40468.4|16
1722953070000|2024-08-06 14:04:30|40496.8|40476.8|40490.9|40470.9|40498.4|40478.4|40488.4|40468.4|35
1722953080000|2024-08-06 14:04:40|40488.4|40468.4|40484.3|40464.3|40489.3|40469.3|40483.4|40463.4|17
1722953090000|2024-08-06 14:04:50|40483.4|40463.4|40488.4|40468.4|40490.9|40470.9|40483.4|40463.4|14
1722953100000|2024-08-06 14:05:00|40487.6|40467.6|40495.9|40475.9|40495.9|40475.9|40478.4|40458.4|16
1722953110000|2024-08-06 14:05:10|40497.6|40477.6|40520.9|40500.9|40520.9|40500.9|40493.4|40473.4|62
1722953120000|2024-08-06 14:05:20|40523.4|40503.4|40513.4|40493.4|40523.4|40503.4|40513.4|40493.4|58
1722953130000|2024-08-06 14:05:30|40512.6|40492.6|40491.8|40471.8|40515.9|40495.9|40491.8|40471.8|34
1722953140000|2024-08-06 14:05:40|40492.7|40472.7|40501.8|40481.8|40501.8|40481.8|40492.7|40472.7|18
1722953150000|2024-08-06 14:05:50|40503.4|40483.4|40513.4|40493.4|40513.4|40493.4|40503.4|40483.4|24
1722953160000|2024-08-06 14:06:00|40511.8|40491.8|40505.9|40485.9|40515.9|40495.9|40502.7|40482.7|21
1722953170000|2024-08-06 14:06:10|40505.1|40485.1|40519.3|40499.3|40524.3|40504.3|40499.3|40479.3|57
1722953180000|2024-08-06 14:06:20|40520.9|40500.9|40535.9|40515.9|40538.4|40518.4|40518.4|40498.4|50
1722953190000|2024-08-06 14:06:30|40534.3|40514.3|40529.3|40509.3|40535.9|40515.9|40528.4|40508.4|28
1722953200000|2024-08-06 14:06:40|40528.4|40508.4|40517.7|40497.7|40530.9|40510.9|40517.7|40497.7|13
1722953210000|2024-08-06 14:06:50|40514.3|40494.3|40515.9|40495.9|40515.9|40495.9|40505.9|40485.9|30
1722953220000|2024-08-06 14:07:00|40513.4|40493.4|40504.3|40484.3|40518.4|40498.4|40497.6|40477.6|30
1722953230000|2024-08-06 14:07:10|40506|40486|40511|40491|40514.3|40494.3|40504.3|40484.3|10
1722953240000|2024-08-06 14:07:20|40510.1|40490.1|40496|40476|40510.1|40490.1|40496|40476|8
1722953250000|2024-08-06 14:07:30|40497.7|40477.7|40511.8|40491.8|40516|40496|40497.7|40477.7|13
1722953260000|2024-08-06 14:07:40|40513.5|40493.5|40531.8|40511.8|40531.8|40511.8|40509.3|40489.3|14
1722953270000|2024-08-06 14:07:50|40531|40511|40539.3|40519.3|40543.5|40523.5|40530.2|40510.2|80
1722953280000|2024-08-06 14:08:00|40538.5|40518.5|40518.5|40498.5|40539.3|40519.3|40511.8|40491.8|33
1722953290000|2024-08-06 14:08:10|40519.3|40499.3|40531.8|40511.8|40534.3|40514.3|40518.5|40498.5|9
1722953300000|2024-08-06 14:08:20|40530.2|40510.2|40534.3|40514.3|40534.3|40514.3|40529.3|40509.3|20
1722953310000|2024-08-06 14:08:30|40535.2|40515.2|40535.2|40515.2|40535.2|40515.2|40529.3|40509.3|16
1722953320000|2024-08-06 14:08:40|40536.8|40516.8|40540.2|40520.2|40540.2|40520.2|40531|40511|19
1722953330000|2024-08-06 14:08:50|40539.3|40519.3|40541.8|40521.8|40543.5|40523.5|40535.2|40515.2|10
1722953340000|2024-08-06 14:09:00|40541|40521|40519.3|40499.3|40541|40521|40519.3|40499.3|19
1722953350000|2024-08-06 14:09:10|40521|40501|40522.7|40502.7|40526.8|40506.8|40518.5|40498.5|16
1722953360000|2024-08-06 14:09:20|40521.1|40501.1|40531.9|40511.9|40534.4|40514.4|40518.6|40498.6|47
1722953370000|2024-08-06 14:09:30|40533.6|40513.6|40534.4|40514.4|40534.4|40514.4|40531.1|40511.1|5
1722953380000|2024-08-06 14:09:40|40532.7|40512.7|40541.9|40521.9|40542.7|40522.7|40521.1|40501.1|21
1722953390000|2024-08-06 14:09:50|40541.1|40521.1|40548.6|40528.6|40548.6|40528.6|40541.1|40521.1|17
1722953400000|2024-08-06 14:10:00|40550.2|40530.2|40538.6|40518.6|40551.8|40531.8|40538.6|40518.6|36
1722953410000|2024-08-06 14:10:10|40536.1|40516.1|40528.6|40508.6|40541.1|40521.1|40528.6|40508.6|23
1722953420000|2024-08-06 14:10:20|40527.7|40507.7|40521.9|40501.9|40527.7|40507.7|40521.1|40501.1|3
1722953430000|2024-08-06 14:10:30|40521.1|40501.1|40534.4|40514.4|40536.1|40516.1|40521.1|40501.1|16
1722953440000|2024-08-06 14:10:40|40532.8|40512.8|40514.4|40494.4|40533.6|40513.6|40514.4|40494.4|48
1722953450000|2024-08-06 14:10:50|40511.9|40491.9|40516.9|40496.9|40519.4|40499.4|40511.9|40491.9|15
1722953460000|2024-08-06 14:11:00|40516.1|40496.1|40491.9|40471.9|40516.1|40496.1|40491.9|40471.9|18
1722953470000|2024-08-06 14:11:10|40492.8|40472.8|40492.8|40472.8|40494.4|40474.4|40487.8|40467.8|29
1722953480000|2024-08-06 14:11:20|40494.4|40474.4|40488.6|40468.6|40497.8|40477.8|40488.6|40468.6|14
1722953490000|2024-08-06 14:11:30|40490.3|40470.3|40500.3|40480.3|40500.3|40480.3|40490.3|40470.3|12
1722953500000|2024-08-06 14:11:40|40501.9|40481.9|40509.4|40489.4|40512.8|40492.8|40501.2|40481.2|16
1722953510000|2024-08-06 14:11:50|40512.8|40492.8|40516.9|40496.9|40516.9|40496.9|40512.8|40492.8|24
1722953520000|2024-08-06 14:12:00|40519.4|40499.4|40498.7|40478.7|40523.6|40503.6|40498.7|40478.7|16
1722953530000|2024-08-06 14:12:10|40497.8|40477.8|40491.1|40471.1|40497.8|40477.8|40489.4|40469.4|7
1722953540000|2024-08-06 14:12:20|40490.3|40470.3|40512.8|40492.8|40514.4|40494.4|40490.3|40470.3|9
1722953550000|2024-08-06 14:12:30|40514.4|40494.4|40521.9|40501.9|40521.9|40501.9|40514.4|40494.4|6
1722953560000|2024-08-06 14:12:40|40519.4|40499.4|40517.8|40497.8|40519.4|40499.4|40517.8|40497.8|1
1722953570000|2024-08-06 14:12:50|40519.4|40499.4|40519.4|40499.4|40521.9|40501.9|40517.8|40497.8|2
1722953580000|2024-08-06 14:13:00|40521.9|40501.9|40521.2|40501.2|40536.9|40516.9|40519.4|40499.4|28
1722953590000|2024-08-06 14:13:10|40520.3|40500.3|40521.9|40501.9|40522.8|40502.8|40517.8|40497.8|8
1722953600000|2024-08-06 14:13:20|40519.4|40499.4|40522.8|40502.8|40522.8|40502.8|40517.8|40497.8|1
1722953610000|2024-08-06 14:13:30|40524.4|40504.4|40531.9|40511.9|40531.9|40511.9|40524.4|40504.4|0
1722953620000|2024-08-06 14:13:40|40532.8|40512.8|40547.8|40527.8|40547.8|40527.8|40531.9|40511.9|9
1722953630000|2024-08-06 14:13:50|40551.2|40531.2|40553.7|40533.7|40561.9|40541.9|40551.2|40531.2|38
1722953640000|2024-08-06 14:14:00|40555.3|40535.3|40556.9|40536.9|40561.9|40541.9|40553.7|40533.7|2
1722953650000|2024-08-06 14:14:10|40554.4|40534.4|40546.9|40526.9|40554.4|40534.4|40546.9|40526.9|25
1722953660000|2024-08-06 14:14:20|40543.7|40523.7|40547.8|40527.8|40549.4|40529.4|40542.8|40522.8|3
1722953670000|2024-08-06 14:14:30|40549.4|40529.4|40537.8|40517.8|40549.4|40529.4|40537.8|40517.8|5
1722953680000|2024-08-06 14:14:40|40538.7|40518.7|40520.3|40500.3|40538.7|40518.7|40520.3|40500.3|17
1722953690000|2024-08-06 14:14:50|40519.4|40499.4|40537.8|40517.8|40537.8|40517.8|40517.8|40497.8|16
1722953700000|2024-08-06 14:15:00|40538.7|40518.7|40537.8|40517.8|40546.9|40526.9|40537.8|40517.8|12
1722953710000|2024-08-06 14:15:10|40536.9|40516.9|40516.9|40496.9|40536.9|40516.9|40516.9|40496.9|16
1722953720000|2024-08-06 14:15:20|40517.8|40497.8|40504.4|40484.4|40517.8|40497.8|40504.4|40484.4|7
1722953730000|2024-08-06 14:15:30|40505.3|40485.3|40501.9|40481.9|40507.8|40487.8|40501.9|40481.9|17
1722953740000|2024-08-06 14:15:40|40500.3|40480.3|40486.1|40466.1|40500.3|40480.3|40486.1|40466.1|8
1722953750000|2024-08-06 14:15:50|40482.8|40462.8|40474.4|40454.4|40482.8|40462.8|40467.8|40447.8|23
1722953760000|2024-08-06 14:16:00|40476.9|40456.9|40481.1|40461.1|40485.3|40465.3|40474.4|40454.4|14
1722953770000|2024-08-06 14:16:10|40481.9|40461.9|40489.4|40469.4|40494.4|40474.4|40481.9|40461.9|15
1722953780000|2024-08-06 14:16:20|40491.9|40471.9|40501.9|40481.9|40506.9|40486.9|40491.9|40471.9|8
1722953790000|2024-08-06 14:16:30|40502.8|40482.8|40506.9|40486.9|40511.1|40491.1|40501.9|40481.9|7
1722953800000|2024-08-06 14:16:40|40502.8|40482.8|40491.1|40471.1|40502.8|40482.8|40490.2|40470.2|52
1722953810000|2024-08-06 14:16:50|40490.2|40470.2|40491.1|40471.1|40495.2|40475.2|40490.2|40470.2|3
1722953820000|2024-08-06 14:17:00|40491.9|40471.9|40471.1|40451.1|40491.9|40471.9|40466.1|40446.1|8
1722953830000|2024-08-06 14:17:10|40472|40452|40475.2|40455.2|40486.1|40466.1|40472|40452|16
1722953840000|2024-08-06 14:17:20|40474.4|40454.4|40477|40457|40480.2|40460.2|40471.1|40451.1|8
1722953850000|2024-08-06 14:17:30|40476.1|40456.1|40472|40452|40481.1|40461.1|40472|40452|13
1722953860000|2024-08-06 14:17:40|40467.8|40447.8|40471.1|40451.1|40475.2|40455.2|40467|40447|1
1722953870000|2024-08-06 14:17:50|40473.6|40453.6|40473.6|40453.6|40480.2|40460.2|40471.1|40451.1|5
1722953880000|2024-08-06 14:18:00|40471.1|40451.1|40475.2|40455.2|40475.2|40455.2|40471.1|40451.1|6
1722953890000|2024-08-06 14:18:10|40477.7|40457.7|40475.2|40455.2|40477.7|40457.7|40462|40442|6
1722953900000|2024-08-06 14:18:20|40477.7|40457.7|40490.2|40470.2|40490.2|40470.2|40475.2|40455.2|4
1722953910000|2024-08-06 14:18:30|40491.1|40471.1|40486.1|40466.1|40494.4|40474.4|40484.4|40464.4|5
1722953920000|2024-08-06 14:18:40|40487|40467|40496.1|40476.1|40503.6|40483.6|40487|40467|14
1722953930000|2024-08-06 14:18:50|40493.6|40473.6|40496.1|40476.1|40496.1|40476.1|40493.6|40473.6|5
1722953940000|2024-08-06 14:19:00|40497|40477|40518.6|40498.6|40518.6|40498.6|40497|40477|14
1722953950000|2024-08-06 14:19:10|40520.2|40500.2|40509.5|40489.5|40530.2|40510.2|40507|40487|8
1722953960000|2024-08-06 14:19:20|40511.1|40491.1|40513.6|40493.6|40515.2|40495.2|40510.2|40490.2|4
1722953970000|2024-08-06 14:19:30|40512|40492|40496.1|40476.1|40513.6|40493.6|40496.1|40476.1|6
1722953980000|2024-08-06 14:19:40|40492.8|40472.8|40510.2|40490.2|40512|40492|40492.8|40472.8|2
1722953990000|2024-08-06 14:19:50|40507|40487|40511.1|40491.1|40512|40492|40504.5|40484.5|14
1722954000000|2024-08-06 14:20:00|40507|40487|40504.5|40484.5|40512|40492|40502|40482|9
1722954010000|2024-08-06 14:20:10|40503.6|40483.6|40482|40462|40504.5|40484.5|40482|40462|12
1722954020000|2024-08-06 14:20:20|40481.1|40461.1|40482|40462|40497|40477|40481.1|40461.1|39
1722954030000|2024-08-06 14:20:30|40480.3|40460.3|40482|40462|40482.8|40462.8|40477|40457|7
1722954040000|2024-08-06 14:20:40|40483.6|40463.6|40496.1|40476.1|40497.8|40477.8|40481.1|40461.1|14
1722954050000|2024-08-06 14:20:50|40497|40477|40512.8|40492.8|40512.8|40492.8|40497|40477|8
1722954060000|2024-08-06 14:21:00|40513.7|40493.7|40517|40497|40518.7|40498.7|40506.2|40486.2|14
1722954070000|2024-08-06 14:21:10|40512.8|40492.8|40513.7|40493.7|40517|40497|40512.8|40492.8|4
1722954080000|2024-08-06 14:21:20|40515.3|40495.3|40513.7|40493.7|40515.3|40495.3|40513.7|40493.7|17
1722954090000|2024-08-06 14:21:30|40515.3|40495.3|40538.7|40518.7|40540.3|40520.3|40515.3|40495.3|33
1722954100000|2024-08-06 14:21:40|40537.8|40517.8|40533.7|40513.7|40538.7|40518.7|40532.8|40512.8|48
1722954110000|2024-08-06 14:21:50|40532.8|40512.8|40526.2|40506.2|40534.5|40514.5|40526.2|40506.2|19
1722954120000|2024-08-06 14:22:00|40527.1|40507.1|40526.2|40506.2|40532.8|40512.8|40526.2|40506.2|20
1722954130000|2024-08-06 14:22:10|40522.9|40502.9|40529.6|40509.6|40529.6|40509.6|40519.6|40499.6|18
1722954140000|2024-08-06 14:22:20|40530.4|40510.4|40543.7|40523.7|40547.1|40527.1|40530.4|40510.4|16
1722954150000|2024-08-06 14:22:30|40542.1|40522.1|40559.6|40539.6|40561.2|40541.2|40542.1|40522.1|31
1722954160000|2024-08-06 14:22:40|40560.4|40540.4|40559.6|40539.6|40562.9|40542.9|40554.6|40534.6|24
1722954170000|2024-08-06 14:22:50|40557.9|40537.9|40555.4|40535.4|40559.6|40539.6|40554.6|40534.6|23
1722954180000|2024-08-06 14:23:00|40554.6|40534.6|40549.6|40529.6|40555.4|40535.4|40545.4|40525.4|16
1722954190000|2024-08-06 14:23:10|40550.4|40530.4|40556.3|40536.3|40556.3|40536.3|40547.9|40527.9|10
1722954200000|2024-08-06 14:23:20|40557.9|40537.9|40562.9|40542.9|40567.9|40547.9|40552.9|40532.9|17
1722954210000|2024-08-06 14:23:30|40560.4|40540.4|40565.4|40545.4|40565.4|40545.4|40559.6|40539.6|8
1722954220000|2024-08-06 14:23:40|40564.6|40544.6|40549.6|40529.6|40565.4|40545.4|40549.6|40529.6|18
1722954230000|2024-08-06 14:23:50|40544.6|40524.6|40550.4|40530.4|40560.4|40540.4|40544.6|40524.6|13
1722954240000|2024-08-06 14:24:00|40548.8|40528.8|40550.4|40530.4|40552.9|40532.9|40545.4|40525.4|14
1722954250000|2024-08-06 14:24:10|40547.9|40527.9|40542.9|40522.9|40550.4|40530.4|40540.4|40520.4|12
1722954260000|2024-08-06 14:24:20|40545.4|40525.4|40554.6|40534.6|40554.6|40534.6|40542.9|40522.9|10
1722954270000|2024-08-06 14:24:30|40555.4|40535.4|40567.9|40547.9|40572.9|40552.9|40555.4|40535.4|19
1722954280000|2024-08-06 14:24:40|40567.1|40547.1|40562.9|40542.9|40567.1|40547.1|40560.4|40540.4|6
1722954290000|2024-08-06 14:24:50|40564.6|40544.6|40575.4|40555.4|40575.4|40555.4|40562.9|40542.9|32
1722954300000|2024-08-06 14:25:00|40577.9|40557.9|40577.1|40557.1|40584.6|40564.6|40576.3|40556.3|41
1722954310000|2024-08-06 14:25:10|40577.9|40557.9|40579.6|40559.6|40582.9|40562.9|40575.4|40555.4|14
1722954320000|2024-08-06 14:25:20|40577.9|40557.9|40567.2|40547.2|40578.7|40558.7|40567.2|40547.2|32
1722954330000|2024-08-06 14:25:30|40566.3|40546.3|40548.8|40528.8|40566.3|40546.3|40548.8|40528.8|18
1722954340000|2024-08-06 14:25:40|40549.7|40529.7|40546.3|40526.3|40551.3|40531.3|40541.3|40521.3|12
1722954350000|2024-08-06 14:25:50|40544.7|40524.7|40552.9|40532.9|40558.8|40538.8|40544.7|40524.7|17
1722954360000|2024-08-06 14:26:00|40547.9|40527.9|40563.8|40543.8|40565.4|40545.4|40546.3|40526.3|10
1722954370000|2024-08-06 14:26:10|40561.3|40541.3|40545.5|40525.5|40561.3|40541.3|40545.5|40525.5|10
1722954380000|2024-08-06 14:26:20|40547.2|40527.2|40551.3|40531.3|40552.9|40532.9|40541.3|40521.3|2
1722954390000|2024-08-06 14:26:30|40552.2|40532.2|40566.3|40546.3|40572.2|40552.2|40552.2|40532.2|14
1722954400000|2024-08-06 14:26:40|40565.4|40545.4|40552.2|40532.2|40565.4|40545.4|40550.5|40530.5|4
1722954410000|2024-08-06 14:26:50|40551.3|40531.3|40548.8|40528.8|40552.2|40532.2|40547.2|40527.2|3
1722954420000|2024-08-06 14:27:00|40547.2|40527.2|40547.2|40527.2|40550.4|40530.4|40544.7|40524.7|10
1722954430000|2024-08-06 14:27:10|40548|40528|40561.3|40541.3|40561.3|40541.3|40543|40523|17
1722954440000|2024-08-06 14:27:20|40559.7|40539.7|40559.7|40539.7|40563|40543|40559.7|40539.7|6
1722954450000|2024-08-06 14:27:30|40558.8|40538.8|40557.9|40537.9|40558.8|40538.8|40552.2|40532.2|1
1722954460000|2024-08-06 14:27:40|40556.3|40536.3|40563|40543|40563|40543|40556.3|40536.3|4
1722954470000|2024-08-06 14:27:50|40564.6|40544.6|40574.7|40554.7|40577.2|40557.2|40564.6|40544.6|5
1722954480000|2024-08-06 14:28:00|40576.3|40556.3|40576.3|40556.3|40579.7|40559.7|40573.8|40553.8|13
1722954490000|2024-08-06 14:28:10|40578.8|40558.8|40574.7|40554.7|40578.8|40558.8|40569.7|40549.7|44
1722954500000|2024-08-06 14:28:20|40576.3|40556.3|40574.7|40554.7|40576.3|40556.3|40570.5|40550.5|8
1722954510000|2024-08-06 14:28:30|40572.2|40552.2|40556.3|40536.3|40572.2|40552.2|40549.7|40529.7|7
1722954520000|2024-08-06 14:28:40|40555.5|40535.5|40552.1|40532.1|40556.3|40536.3|40547.1|40527.1|55
1722954530000|2024-08-06 14:28:50|40550.5|40530.5|40550.5|40530.5|40552.1|40532.1|40545.5|40525.5|4
1722954540000|2024-08-06 14:29:00|40549.6|40529.6|40558|40538|40558|40538|40548|40528|10
1722954550000|2024-08-06 14:29:10|40556.3|40536.3|40553|40533|40567.1|40547.1|40553|40533|52
1722954560000|2024-08-06 14:29:20|40555.5|40535.5|40550.5|40530.5|40558|40538|40550.5|40530.5|12
1722954570000|2024-08-06 14:29:30|40549.6|40529.6|40538|40518|40549.6|40529.6|40537.1|40517.1|10
1722954580000|2024-08-06 14:29:40|40536.3|40516.3|40533|40513|40538|40518|40533|40513|1
1722954590000|2024-08-06 14:29:50|40531.3|40511.3|40529.6|40509.6|40533|40513|40525.5|40505.5|12
1722954600000|2024-08-06 14:30:00|40530.5|40510.5|40528|40508|40545.5|40525.5|40528|40508|23
1722954610000|2024-08-06 14:30:10|40529.6|40509.6|40509.6|40489.6|40529.6|40509.6|40505.5|40485.5|10
1722954620000|2024-08-06 14:30:20|40508.7|40488.7|40494.6|40474.6|40508.7|40488.7|40494.6|40474.6|25
1722954630000|2024-08-06 14:30:30|40493|40473|40483.7|40463.7|40493|40473|40482.1|40462.1|52
1722954640000|2024-08-06 14:30:40|40480.5|40460.5|40470.5|40450.5|40484.6|40464.6|40470.5|40450.5|24
1722954650000|2024-08-06 14:30:50|40469.6|40449.6|40475.5|40455.5|40478.7|40458.7|40469.6|40449.6|10
1722954660000|2024-08-06 14:31:00|40479.6|40459.6|40485.5|40465.5|40485.5|40465.5|40471.3|40451.3|26
1722954670000|2024-08-06 14:31:10|40487.2|40467.2|40464.6|40444.6|40490.5|40470.5|40460.5|40440.5|14
1722954680000|2024-08-06 14:31:20|40466.2|40446.2|40475.5|40455.5|40477.1|40457.1|40466.2|40446.2|9
1722954690000|2024-08-06 14:31:30|40474.6|40454.6|40451.3|40431.3|40475.5|40455.5|40451.3|40431.3|11
1722954700000|2024-08-06 14:31:40|40453|40433|40454.6|40434.6|40456.2|40436.2|40450.5|40430.5|12
1722954710000|2024-08-06 14:31:50|40455.5|40435.5|40435.5|40415.5|40455.5|40435.5|40430.5|40410.5|12
1722954720000|2024-08-06 14:32:00|40440.5|40420.5|40449.6|40429.6|40455.5|40435.5|40440.5|40420.5|14
1722954730000|2024-08-06 14:32:10|40450.5|40430.5|40448.8|40428.8|40455.5|40435.5|40448.8|40428.8|6
1722954740000|2024-08-06 14:32:20|40448|40428|40455.5|40435.5|40457.1|40437.1|40447.1|40427.1|6
1722954750000|2024-08-06 14:32:30|40454.6|40434.6|40458|40438|40463.7|40443.7|40454.6|40434.6|7
1722954760000|2024-08-06 14:32:40|40459.6|40439.6|40455.5|40435.5|40459.6|40439.6|40454.6|40434.6|5
1722954770000|2024-08-06 14:32:50|40457.1|40437.1|40465.5|40445.5|40469.6|40449.6|40455.5|40435.5|13
1722954780000|2024-08-06 14:33:00|40464.6|40444.6|40448.8|40428.8|40464.6|40444.6|40448.7|40428.7|6
1722954790000|2024-08-06 14:33:10|40447.1|40427.1|40438.8|40418.8|40447.1|40427.1|40434.6|40414.6|10
1722954800000|2024-08-06 14:33:20|40440.4|40420.4|40441.3|40421.3|40446.3|40426.3|40438.8|40418.8|9
1722954810000|2024-08-06 14:33:30|40440.4|40420.4|40448.8|40428.8|40452.9|40432.9|40438.8|40418.8|13
1722954820000|2024-08-06 14:33:40|40449.6|40429.6|40445.5|40425.5|40457.1|40437.1|40445.5|40425.5|5
1722954830000|2024-08-06 14:33:50|40443.8|40423.8|40443.8|40423.8|40448|40428|40441.3|40421.3|2
1722954840000|2024-08-06 14:34:00|40442.1|40422.1|40448.8|40428.8|40453|40433|40440.5|40420.5|8
1722954850000|2024-08-06 14:34:10|40449.6|40429.6|40435.5|40415.5|40449.6|40429.6|40435.5|40415.5|60
1722954860000|2024-08-06 14:34:20|40434.6|40414.6|40445.5|40425.5|40447.1|40427.1|40434.6|40414.6|33
1722954870000|2024-08-06 14:34:30|40447.1|40427.1|40449.6|40429.6|40452.1|40432.1|40446.3|40426.3|6
1722954880000|2024-08-06 14:34:40|40448|40428|40448|40428|40453|40433|40448|40428|20
1722954890000|2024-08-06 14:34:50|40450.5|40430.5|40462.1|40442.1|40462.1|40442.1|40450.5|40430.5|15
1722954900000|2024-08-06 14:35:00|40463|40443|40453.8|40433.8|40466.3|40446.3|40453.8|40433.8|31
1722954910000|2024-08-06 14:35:10|40453|40433|40464.6|40444.6|40465.5|40445.5|40449.6|40429.6|14
1722954920000|2024-08-06 14:35:20|40465.5|40445.5|40463.8|40443.8|40467.1|40447.1|40460.5|40440.5|10
1722954930000|2024-08-06 14:35:30|40463|40443|40460.5|40440.5|40463|40443|40457.1|40437.1|4
1722954940000|2024-08-06 14:35:40|40459.6|40439.6|40454.6|40434.6|40459.6|40439.6|40452.1|40432.1|6
1722954950000|2024-08-06 14:35:50|40456.3|40436.3|40459.6|40439.6|40461.3|40441.3|40452.1|40432.1|7
1722954960000|2024-08-06 14:36:00|40461.3|40441.3|40453|40433|40461.3|40441.3|40445.5|40425.5|6
1722954970000|2024-08-06 14:36:10|40454.6|40434.6|40445.5|40425.5|40454.6|40434.6|40444.6|40424.6|5
1722954980000|2024-08-06 14:36:20|40447.1|40427.1|40449.6|40429.6|40453|40433|40445.5|40425.5|4
1722954990000|2024-08-06 14:36:30|40445.5|40425.5|40429.6|40409.6|40445.5|40425.5|40429.6|40409.6|11
1722955000000|2024-08-06 14:36:40|40428|40408|40430.5|40410.5|40434.6|40414.6|40423.8|40403.8|41
1722955010000|2024-08-06 14:36:50|40432.1|40412.1|40430.5|40410.5|40438.8|40418.8|40430.5|40410.5|6
1722955020000|2024-08-06 14:37:00|40432.1|40412.1|40432.1|40412.1|40432.1|40412.1|40423|40403|8
1722955030000|2024-08-06 14:37:10|40433|40413|40434.6|40414.6|40438.8|40418.8|40430.5|40410.5|3
1722955040000|2024-08-06 14:37:20|40433|40413|40423|40403|40433|40413|40423|40403|8
1722955050000|2024-08-06 14:37:30|40420.5|40400.5|40426.4|40406.4|40428|40408|40418|40398|7
1722955060000|2024-08-06 14:37:40|40428|40408|40431.3|40411.3|40432.1|40412.1|40425.5|40405.5|1
1722955070000|2024-08-06 14:37:50|40430.5|40410.5|40456.4|40436.4|40456.4|40436.4|40430.5|40410.5|16
1722955080000|2024-08-06 14:38:00|40457.2|40437.2|40459.6|40439.6|40464.6|40444.6|40456.4|40436.4|5
1722955090000|2024-08-06 14:38:10|40457.1|40437.1|40453|40433|40463|40443|40453|40433|9
1722955100000|2024-08-06 14:38:20|40450.5|40430.5|40445.5|40425.5|40450.5|40430.5|40443|40423|4
1722955110000|2024-08-06 14:38:30|40443|40423|40444.6|40424.6|40444.6|40424.6|40440.5|40420.5|33
1722955120000|2024-08-06 14:38:40|40447.1|40427.1|40453|40433|40453.9|40433.9|40447.1|40427.1|9
1722955130000|2024-08-06 14:38:50|40455.5|40435.5|40448|40428|40455.5|40435.5|40447.1|40427.1|2
1722955140000|2024-08-06 14:39:00|40446.4|40426.4|40449.6|40429.6|40453.9|40433.9|40446.4|40426.4|14
1722955150000|2024-08-06 14:39:10|40448.8|40428.8|40440.5|40420.5|40449.6|40429.6|40438.9|40418.9|3
1722955160000|2024-08-06 14:39:20|40438.9|40418.9|40442.1|40422.1|40445.5|40425.5|40438.9|40418.9|7
1722955170000|2024-08-06 14:39:30|40440.5|40420.5|40418|40398|40442.1|40422.1|40416.4|40396.4|24
1722955180000|2024-08-06 14:39:40|40417.1|40397.1|40418|40398|40418|40398|40414.6|40394.6|9
1722955190000|2024-08-06 14:39:50|40419.6|40399.6|40420.5|40400.5|40424.6|40404.6|40419.6|40399.6|14
1722955200000|2024-08-06 14:40:00|40421.4|40401.4|40418.8|40398.8|40422.1|40402.1|40415.5|40395.5|3
1722955210000|2024-08-06 14:40:10|40415.5|40395.5|40429.6|40409.6|40429.6|40409.6|40415.5|40395.5|15
1722955220000|2024-08-06 14:40:20|40432.1|40412.1|40438|40418|40438|40418|40429.6|40409.6|7
1722955230000|2024-08-06 14:40:30|40437.1|40417.1|40433|40413|40437.1|40417.1|40424.6|40404.6|8
1722955240000|2024-08-06 14:40:40|40430.5|40410.5|40419.6|40399.6|40430.5|40410.5|40418.8|40398.8|2
1722955250000|2024-08-06 14:40:50|40420.5|40400.5|40427.1|40407.1|40427.1|40407.1|40419.6|40399.6|5
1722955260000|2024-08-06 14:41:00|40425.5|40405.5|40424.6|40404.6|40428.8|40408.8|40420.5|40400.5|3
1722955270000|2024-08-06 14:41:10|40425.5|40405.5|40419.7|40399.7|40425.5|40405.5|40416.4|40396.4|2
1722955280000|2024-08-06 14:41:20|40420.5|40400.5|40434.7|40414.7|40434.7|40414.7|40420.5|40400.5|13
1722955290000|2024-08-06 14:41:30|40435.5|40415.5|40449.7|40429.7|40452.2|40432.2|40434.7|40414.7|6
1722955300000|2024-08-06 14:41:40|40452.9|40432.9|40465.5|40445.5|40465.5|40445.5|40449.7|40429.7|6
1722955310000|2024-08-06 14:41:50|40468|40448|40469.7|40449.7|40470.5|40450.5|40465.5|40445.5|6
1722955320000|2024-08-06 14:42:00|40470.5|40450.5|40481.4|40461.4|40481.4|40461.4|40469.7|40449.7|6
1722955330000|2024-08-06 14:42:10|40480.5|40460.5|40465.5|40445.5|40481.4|40461.4|40465.5|40445.5|14
1722955340000|2024-08-06 14:42:20|40464.7|40444.7|40469.7|40449.7|40469.7|40449.7|40464.7|40444.7|10
1722955350000|2024-08-06 14:42:30|40472.9|40452.9|40475.5|40455.5|40475.5|40455.5|40469.7|40449.7|5
1722955360000|2024-08-06 14:42:40|40477.2|40457.2|40479.7|40459.7|40479.7|40459.7|40475.5|40455.5|0
1722955370000|2024-08-06 14:42:50|40482.2|40462.2|40484.7|40464.7|40484.7|40464.7|40479.7|40459.7|12
1722955380000|2024-08-06 14:43:00|40486.3|40466.3|40484.7|40464.7|40486.3|40466.3|40480.5|40460.5|4
1722955390000|2024-08-06 14:43:10|40485.5|40465.5|40499.7|40479.7|40499.7|40479.7|40485.5|40465.5|12
1722955400000|2024-08-06 14:43:20|40498.8|40478.8|40497.2|40477.2|40499.7|40479.7|40494.7|40474.7|4
1722955410000|2024-08-06 14:43:30|40498.8|40478.8|40499.7|40479.7|40499.7|40479.7|40495.5|40475.5|11
1722955420000|2024-08-06 14:43:40|40501.3|40481.3|40506.3|40486.3|40506.3|40486.3|40499.7|40479.7|4
1722955430000|2024-08-06 14:43:50|40504.7|40484.7|40503|40483|40506.3|40486.3|40501.4|40481.4|1
1722955440000|2024-08-06 14:44:00|40504.7|40484.7|40513.8|40493.8|40514.7|40494.7|40503|40483|6
1722955450000|2024-08-06 14:44:10|40512.2|40492.2|40514.7|40494.7|40515.5|40495.5|40510.5|40490.5|14
1722955460000|2024-08-06 14:44:20|40510.5|40490.5|40498|40478|40510.5|40490.5|40498|40478|18
1722955470000|2024-08-06 14:44:30|40500.5|40480.5|40487.3|40467.3|40503.9|40483.9|40487.3|40467.3|20
1722955480000|2024-08-06 14:44:40|40489.8|40469.8|40492.3|40472.3|40492.3|40472.3|40487.3|40467.3|3
1722955490000|2024-08-06 14:44:50|40489.8|40469.8|40504.8|40484.8|40507.3|40487.3|40489.8|40469.8|46
1722955500000|2024-08-06 14:45:00|40506.4|40486.4|40507.3|40487.3|40509.8|40489.8|40503.9|40483.9|23
1722955510000|2024-08-06 14:45:10|40504.8|40484.8|40509.8|40489.8|40511.4|40491.4|40504.8|40484.8|13
1722955520000|2024-08-06 14:45:20|40511.4|40491.4|40514.8|40494.8|40520.5|40500.5|40506.4|40486.4|13
1722955530000|2024-08-06 14:45:30|40516.4|40496.4|40508.9|40488.9|40517.3|40497.3|40507.3|40487.3|16
1722955540000|2024-08-06 14:45:40|40511.4|40491.4|40515.5|40495.5|40515.5|40495.5|40511.4|40491.4|7
1722955550000|2024-08-06 14:45:50|40517.2|40497.2|40518.9|40498.9|40520.5|40500.5|40514.8|40494.8|13
1722955560000|2024-08-06 14:46:00|40520.5|40500.5|40540.5|40520.5|40540.5|40520.5|40518.9|40498.9|27
1722955570000|2024-08-06 14:46:10|40551.5|40531.5|40564.8|40544.8|40564.8|40544.8|40551.4|40531.4|53
1722955580000|2024-08-06 14:46:20|40563.9|40543.9|40577.3|40557.3|40577.3|40557.3|40562.3|40542.3|25
1722955590000|2024-08-06 14:46:30|40578.9|40558.9|40577.3|40557.3|40578.9|40558.9|40576.4|40556.4|6
1722955600000|2024-08-06 14:46:40|40576.4|40556.4|40596.4|40576.4|40598.9|40578.9|40574.8|40554.8|18
1722955610000|2024-08-06 14:46:50|40594.8|40574.8|40597.3|40577.3|40597.3|40577.3|40587.3|40567.3|27
1722955620000|2024-08-06 14:47:00|40596.4|40576.4|40604.8|40584.8|40606.4|40586.4|40594.8|40574.8|19
1722955630000|2024-08-06 14:47:10|40602.3|40582.3|40626.4|40606.4|40626.4|40606.4|40602.3|40582.3|82
1722955640000|2024-08-06 14:47:20|40624.8|40604.8|40631.4|40611.4|40635.5|40615.5|40616.4|40596.4|21
1722955650000|2024-08-06 14:47:30|40633|40613|40631.4|40611.4|40636.4|40616.4|40625.5|40605.5|27
1722955660000|2024-08-06 14:47:40|40626.4|40606.4|40610.5|40590.5|40631.4|40611.4|40610.5|40590.5|29
1722955670000|2024-08-06 14:47:50|40608.9|40588.9|40610.6|40590.6|40612.3|40592.3|40603.9|40583.9|14
1722955680000|2024-08-06 14:48:00|40609.8|40589.8|40619.8|40599.8|40619.8|40599.8|40609.8|40589.8|24
1722955690000|2024-08-06 14:48:10|40623|40603|40627.3|40607.3|40631.4|40611.4|40623|40603|14
1722955700000|2024-08-06 14:48:20|40628.1|40608.1|40631.4|40611.4|40635.5|40615.5|40627.3|40607.3|13
1722955710000|2024-08-06 14:48:30|40629.8|40609.8|40611.4|40591.4|40640.5|40620.5|40611.4|40591.4|36
1722955720000|2024-08-06 14:48:40|40609.8|40589.8|40603.1|40583.1|40612.3|40592.3|40603.1|40583.1|13
1722955730000|2024-08-06 14:48:50|40607.3|40587.3|40601.4|40581.4|40607.3|40587.3|40601.4|40581.4|22
1722955740000|2024-08-06 14:49:00|40602.3|40582.3|40583|40563|40604.8|40584.8|40578.1|40558.1|33
1722955750000|2024-08-06 14:49:10|40584.7|40564.7|40584.8|40564.8|40585.5|40565.5|40576.4|40556.4|23
1722955760000|2024-08-06 14:49:20|40587.3|40567.3|40597.3|40577.3|40597.3|40577.3|40585.6|40565.6|10
1722955770000|2024-08-06 14:49:30|40596.4|40576.4|40586.4|40566.4|40596.4|40576.4|40586.4|40566.4|13
1722955780000|2024-08-06 14:49:40|40584.8|40564.8|40574.8|40554.8|40584.8|40564.8|40572.3|40552.3|16
1722955790000|2024-08-06 14:49:50|40573.1|40553.1|40579.8|40559.8|40579.8|40559.8|40573.1|40553.1|14
1722955800000|2024-08-06 14:50:00|40580.6|40560.6|40555.6|40535.6|40580.6|40560.6|40555.6|40535.6|21
1722955810000|2024-08-06 14:50:10|40554.8|40534.8|40533.9|40513.9|40555.6|40535.6|40533.9|40513.9|25
1722955820000|2024-08-06 14:50:20|40532.3|40512.3|40522.3|40502.3|40536.4|40516.4|40522.3|40502.3|9
1722955830000|2024-08-06 14:50:30|40526.4|40506.4|40514.7|40494.7|40527.3|40507.3|40506.4|40486.4|31
1722955840000|2024-08-06 14:50:40|40515.6|40495.6|40522.3|40502.3|40522.3|40502.3|40512.3|40492.3|14
1722955850000|2024-08-06 14:50:50|40526.4|40506.4|40526.4|40506.4|40526.4|40506.4|40516.4|40496.4|20
1722955860000|2024-08-06 14:51:00|40527.3|40507.3|40530.6|40510.6|40530.6|40510.6|40524.8|40504.8|12
1722955870000|2024-08-06 14:51:10|40526.4|40506.4|40520.6|40500.6|40531.4|40511.4|40517.3|40497.3|10
1722955880000|2024-08-06 14:51:20|40521.4|40501.4|40519.8|40499.8|40531.4|40511.4|40519.8|40499.8|5
1722955890000|2024-08-06 14:51:30|40521.4|40501.4|40513.9|40493.9|40521.4|40501.4|40508.9|40488.9|12
1722955900000|2024-08-06 14:51:40|40514.8|40494.8|40531.4|40511.4|40533.9|40513.9|40514.8|40494.8|3
1722955910000|2024-08-06 14:51:50|40532.3|40512.3|40533.9|40513.9|40534.8|40514.8|40531.4|40511.4|1
1722955920000|2024-08-06 14:52:00|40534.8|40514.8|40540.6|40520.6|40540.6|40520.6|40525.6|40505.6|104
1722955930000|2024-08-06 14:52:10|40539.7|40519.7|40545.5|40525.5|40546.3|40526.3|40538.8|40518.8|25
1722955940000|2024-08-06 14:52:20|40546.3|40526.3|40559.6|40539.6|40559.6|40539.6|40543.8|40523.8|5
1722955950000|2024-08-06 14:52:30|40558|40538|40550.5|40530.5|40558|40538|40550.5|40530.5|5
1722955960000|2024-08-06 14:52:40|40549.6|40529.6|40553|40533|40555.5|40535.5|40549.6|40529.6|5
1722955970000|2024-08-06 14:52:50|40551.3|40531.3|40552.1|40532.1|40552.1|40532.1|40549.6|40529.6|18
1722955980000|2024-08-06 14:53:00|40553|40533|40550.5|40530.5|40555.5|40535.5|40550.5|40530.5|7
1722955990000|2024-08-06 14:53:10|40553|40533|40552.1|40532.1|40555.5|40535.5|40549.6|40529.6|2
1722956000000|2024-08-06 14:53:20|40550.5|40530.5|40548.8|40528.8|40552.1|40532.1|40548|40528|6
1722956010000|2024-08-06 14:53:30|40550.5|40530.5|40537.1|40517.1|40550.5|40530.5|40537.1|40517.1|17
1722956020000|2024-08-06 14:53:40|40539.6|40519.6|40543|40523|40543|40523|40539.6|40519.6|11
1722956030000|2024-08-06 14:53:50|40542.1|40522.1|40539.6|40519.6|40543|40523|40538|40518|2
1722956040000|2024-08-06 14:54:00|40540.5|40520.5|40543|40523|40544.6|40524.6|40539.6|40519.6|27
1722956050000|2024-08-06 14:54:10|40542.1|40522.1|40541.3|40521.3|40542.1|40522.1|40541.3|40521.3|11
1722956060000|2024-08-06 14:54:20|40540.4|40520.4|40514.6|40494.6|40541.3|40521.3|40512.1|40492.1|28
1722956070000|2024-08-06 14:54:30|40517.1|40497.1|40529.6|40509.6|40530.5|40510.5|40517.1|40497.1|10
1722956080000|2024-08-06 14:54:40|40527.1|40507.1|40524.6|40504.6|40529.6|40509.6|40520.5|40500.5|3
1722956090000|2024-08-06 14:54:50|40526.3|40506.3|40534.6|40514.6|40537.1|40517.1|40524.6|40504.6|20
1722956100000|2024-08-06 14:55:00|40533|40513|40537.1|40517.1|40541.3|40521.3|40533|40513|9
1722956110000|2024-08-06 14:55:10|40538|40518|40529.7|40509.7|40538|40518|40529.7|40509.7|10
1722956120000|2024-08-06 14:55:20|40528.9|40508.9|40535.5|40515.5|40535.5|40515.5|40526.4|40506.4|9
1722956130000|2024-08-06 14:55:30|40538|40518|40538|40518|40543|40523|40536.4|40516.4|14
1722956140000|2024-08-06 14:55:40|40536.4|40516.4|40531.4|40511.4|40538|40518|40528|40508|8
1722956150000|2024-08-06 14:55:50|40528.9|40508.9|40539.7|40519.7|40539.7|40519.7|40528.9|40508.9|3
1722956160000|2024-08-06 14:56:00|40543|40523|40523.9|40503.9|40545.5|40525.5|40519.7|40499.7|14
1722956170000|2024-08-06 14:56:10|40523|40503|40509.7|40489.7|40525.5|40505.5|40508.9|40488.9|7
1722956180000|2024-08-06 14:56:20|40511.4|40491.4|40503|40483|40513|40493|40503|40483|6
1722956190000|2024-08-06 14:56:30|40502.1|40482.1|40500.5|40480.5|40503|40483|40499.6|40479.6|9
1722956200000|2024-08-06 14:56:40|40501.4|40481.4|40500.5|40480.5|40503|40483|40499.6|40479.6|4
1722956210000|2024-08-06 14:56:50|40499.6|40479.6|40488|40468|40499.6|40479.6|40486.4|40466.4|38
1722956220000|2024-08-06 14:57:00|40489.7|40469.7|40494.7|40474.7|40494.7|40474.7|40488.9|40468.9|20
1722956230000|2024-08-06 14:57:10|40493.1|40473.1|40496.4|40476.4|40496.4|40476.4|40491.4|40471.4|8
1722956240000|2024-08-06 14:57:20|40498.1|40478.1|40496.4|40476.4|40501.4|40481.4|40496.4|40476.4|17
1722956250000|2024-08-06 14:57:30|40498.9|40478.9|40493.9|40473.9|40501.4|40481.4|40493.9|40473.9|8
1722956260000|2024-08-06 14:57:40|40493|40473|40488|40468|40493|40473|40485.5|40465.5|6
1722956270000|2024-08-06 14:57:50|40486.4|40466.4|40487.2|40467.2|40488.9|40468.9|40481.4|40461.4|16
1722956280000|2024-08-06 14:58:00|40488.1|40468.1|40503|40483|40504.7|40484.7|40487.2|40467.2|16
1722956290000|2024-08-06 14:58:10|40503.9|40483.9|40498.9|40478.9|40506.4|40486.4|40498.9|40478.9|30
1722956300000|2024-08-06 14:58:20|40496.4|40476.4|40498.9|40478.9|40498.9|40478.9|40496.4|40476.4|9
1722956310000|2024-08-06 14:58:30|40497.2|40477.2|40500.6|40480.6|40502.2|40482.2|40495.6|40475.6|4
1722956320000|2024-08-06 14:58:40|40499.7|40479.7|40503.1|40483.1|40503.1|40483.1|40499.7|40479.7|8
1722956330000|2024-08-06 14:58:50|40500.6|40480.6|40484.7|40464.7|40500.6|40480.6|40484.7|40464.7|6
1722956340000|2024-08-06 14:59:00|40484|40464|40494.7|40474.7|40494.7|40474.7|40482.2|40462.2|8
1722956350000|2024-08-06 14:59:10|40495.6|40475.6|40503|40483|40503|40483|40495.6|40475.6|1
1722956360000|2024-08-06 14:59:20|40504.6|40484.6|40515.6|40495.6|40516.4|40496.4|40504.6|40484.6|10
1722956370000|2024-08-06 14:59:30|40514.7|40494.7|40524.7|40504.7|40524.7|40504.7|40514.7|40494.7|4
1722956380000|2024-08-06 14:59:40|40523.1|40503.1|40518.1|40498.1|40525.6|40505.6|40518.1|40498.1|7
1722956390000|2024-08-06 14:59:50|40515.6|40495.6|40518.1|40498.1|40520.6|40500.6|40515.6|40495.6|10
1722956400000|2024-08-06 15:00:00|40521.5|40501.5|40539.7|40519.7|40539.7|40519.7|40521.5|40501.5|21
1722956410000|2024-08-06 15:00:10|40538.9|40518.9|40540.6|40520.6|40540.6|40520.6|40535.6|40515.6|5
1722956420000|2024-08-06 15:00:20|40542.2|40522.2|40524|40504|40548.1|40528.1|40524|40504|19
1722956430000|2024-08-06 15:00:30|40525.6|40505.6|40523.1|40503.1|40528.1|40508.1|40522.3|40502.3|3
1722956440000|2024-08-06 15:00:40|40520.6|40500.6|40524|40504|40525.6|40505.6|40520.6|40500.6|14
1722956450000|2024-08-06 15:00:50|40525.6|40505.6|40519|40499|40529|40509|40519|40499|5
1722956460000|2024-08-06 15:01:00|40517.3|40497.3|40508.1|40488.1|40521.5|40501.5|40508.1|40488.1|14
1722956470000|2024-08-06 15:01:10|40506.5|40486.5|40508.1|40488.1|40508.1|40488.1|40503.1|40483.1|8
1722956480000|2024-08-06 15:01:20|40510.6|40490.6|40515.6|40495.6|40518.1|40498.1|40508.1|40488.1|13
1722956490000|2024-08-06 15:01:30|40516.5|40496.5|40519|40499|40520.6|40500.6|40516.5|40496.5|2
1722956500000|2024-08-06 15:01:40|40517.3|40497.3|40518.1|40498.1|40523.1|40503.1|40514|40494|13
1722956510000|2024-08-06 15:01:50|40519|40499|40519.8|40499.8|40522.3|40502.3|40519|40499|0
1722956520000|2024-08-06 15:02:00|40520.7|40500.7|40518.1|40498.1|40523.2|40503.2|40517.2|40497.2|7
1722956530000|2024-08-06 15:02:10|40517.2|40497.2|40519|40499|40519|40499|40514.8|40494.8|7
1722956540000|2024-08-06 15:02:20|40521.5|40501.5|40521.5|40501.5|40521.5|40501.5|40515.6|40495.6|4
1722956550000|2024-08-06 15:02:30|40519.8|40499.8|40491.5|40471.5|40519.8|40499.8|40491.5|40471.5|12
1722956560000|2024-08-06 15:02:40|40490.6|40470.6|40490.6|40470.6|40490.6|40470.6|40486.5|40466.5|11
1722956570000|2024-08-06 15:02:50|40491.5|40471.5|40499|40479|40499|40479|40491.5|40471.5|8
1722956580000|2024-08-06 15:03:00|40500.6|40480.6|40506.5|40486.5|40506.5|40486.5|40496.5|40476.5|10
1722956590000|2024-08-06 15:03:10|40504|40484|40501.5|40481.5|40504|40484|40496.5|40476.5|5
1722956600000|2024-08-06 15:03:20|40502.3|40482.3|40504|40484|40505.6|40485.6|40502.3|40482.3|5
1722956610000|2024-08-06 15:03:30|40505.6|40485.6|40506.5|40486.5|40506.5|40486.5|40501.5|40481.5|1
1722956620000|2024-08-06 15:03:40|40508.1|40488.1|40510.6|40490.6|40510.6|40490.6|40506.5|40486.5|20
1722956630000|2024-08-06 15:03:50|40509|40489|40511.5|40491.5|40514|40494|40506.5|40486.5|2
1722956640000|2024-08-06 15:04:00|40512.3|40492.3|40511.5|40491.5|40515.6|40495.6|40509|40489|7
1722956650000|2024-08-06 15:04:10|40509.8|40489.8|40504.8|40484.8|40511.5|40491.5|40503.2|40483.2|12
1722956660000|2024-08-06 15:04:20|40504|40484|40494.8|40474.8|40504|40484|40494.8|40474.8|12
1722956670000|2024-08-06 15:04:30|40494|40474|40492.3|40472.3|40494|40474|40489|40469|4
1722956680000|2024-08-06 15:04:40|40494|40474|40504.8|40484.8|40504.8|40484.8|40492.3|40472.3|10
1722956690000|2024-08-06 15:04:50|40505.7|40485.7|40511.5|40491.5|40512.3|40492.3|40504.8|40484.8|4
1722956700000|2024-08-06 15:05:00|40514|40494|40533.1|40513.1|40534.8|40514.8|40514|40494|23
1722956710000|2024-08-06 15:05:10|40534|40514|40530.6|40510.6|40536.5|40516.5|40528.1|40508.1|15
1722956720000|2024-08-06 15:05:20|40528.1|40508.1|40541.5|40521.5|40541.5|40521.5|40526.5|40506.5|7
1722956730000|2024-08-06 15:05:30|40537.3|40517.3|40538.1|40518.1|40539|40519|40534|40514|15
1722956740000|2024-08-06 15:05:40|40546.5|40526.5|40553.1|40533.1|40556.5|40536.5|40546.5|40526.5|12
1722956750000|2024-08-06 15:05:50|40551.5|40531.5|40550.6|40530.6|40558.1|40538.1|40550.6|40530.6|35
1722956760000|2024-08-06 15:06:00|40549|40529|40548.1|40528.1|40553.1|40533.1|40548.1|40528.1|12
1722956770000|2024-08-06 15:06:10|40547.3|40527.3|40548.1|40528.1|40548.1|40528.1|40536.5|40516.5|18
1722956780000|2024-08-06 15:06:20|40547.3|40527.3|40540.6|40520.6|40547.3|40527.3|40539|40519|7
1722956790000|2024-08-06 15:06:30|40543.1|40523.1|40536.5|40516.5|40543.1|40523.1|40533.1|40513.1|12
1722956800000|2024-08-06 15:06:40|40537.4|40517.4|40543.1|40523.1|40544.8|40524.8|40531.5|40511.5|13
1722956810000|2024-08-06 15:06:50|40544.8|40524.8|40545.6|40525.6|40549|40529|40543.1|40523.1|14
1722956820000|2024-08-06 15:07:00|40544.8|40524.8|40548.1|40528.1|40548.1|40528.1|40540.6|40520.6|55
1722956830000|2024-08-06 15:07:10|40550.6|40530.6|40553.1|40533.1|40554|40534|40548.1|40528.1|12
1722956840000|2024-08-06 15:07:20|40551.5|40531.5|40546.5|40526.5|40551.5|40531.5|40546.5|40526.5|7
1722956850000|2024-08-06 15:07:30|40544|40524|40538.9|40518.9|40548.1|40528.1|40538.9|40518.9|56
1722956860000|2024-08-06 15:07:40|40539.8|40519.8|40553|40533|40554.7|40534.7|40539.8|40519.8|15
1722956870000|2024-08-06 15:07:50|40553.1|40533.1|40563.1|40543.1|40563.1|40543.1|40551.4|40531.4|40
1722956880000|2024-08-06 15:08:00|40560.6|40540.6|40559.8|40539.8|40564.9|40544.9|40559.8|40539.8|17
1722956890000|2024-08-06 15:08:10|40558.1|40538.1|40558.1|40538.1|40559.8|40539.8|40558.1|40538.1|8
1722956900000|2024-08-06 15:08:20|40559.8|40539.8|40533.1|40513.1|40559.8|40539.8|40533.1|40513.1|12
1722956910000|2024-08-06 15:08:30|40534|40514|40538.1|40518.1|40540.6|40520.6|40534|40514|4
1722956920000|2024-08-06 15:08:40|40539.8|40519.8|40540.6|40520.6|40541.5|40521.5|40535.6|40515.6|1
1722956930000|2024-08-06 15:08:50|40543.1|40523.1|40538.1|40518.1|40543.1|40523.1|40538.1|40518.1|21
1722956940000|2024-08-06 15:09:00|40536.4|40516.4|40535.6|40515.6|40536.5|40516.5|40523.1|40503.1|12
1722956950000|2024-08-06 15:09:10|40537.3|40517.3|40525.6|40505.6|40537.3|40517.3|40525.6|40505.6|5
1722956960000|2024-08-06 15:09:20|40528.1|40508.1|40525.6|40505.6|40529.8|40509.8|40523.1|40503.1|2
1722956970000|2024-08-06 15:09:30|40526.5|40506.5|40523.1|40503.1|40529.8|40509.8|40523.1|40503.1|5
1722956980000|2024-08-06 15:09:40|40524.8|40504.8|40523.1|40503.1|40525.6|40505.6|40523.1|40503.1|5
1722956990000|2024-08-06 15:09:50|40520.6|40500.6|40525.6|40505.6|40525.6|40505.6|40520.6|40500.6|10
1722957000000|2024-08-06 15:10:00|40524.8|40504.8|40534.8|40514.8|40539.8|40519.8|40524.8|40504.8|17
1722957010000|2024-08-06 15:10:10|40536.5|40516.5|40539.8|40519.8|40541.4|40521.4|40536.5|40516.5|10
1722957020000|2024-08-06 15:10:20|40540.6|40520.6|40538.1|40518.1|40543.1|40523.1|40538.1|40518.1|13
1722957030000|2024-08-06 15:10:30|40533.1|40513.1|40528.1|40508.1|40533.1|40513.1|40527.3|40507.3|14
1722957040000|2024-08-06 15:10:40|40526.5|40506.5|40523.1|40503.1|40528.1|40508.1|40520.6|40500.6|8
1722957050000|2024-08-06 15:10:50|40524.8|40504.8|40513.1|40493.1|40524.8|40504.8|40511.5|40491.5|7
1722957060000|2024-08-06 15:11:00|40512.3|40492.3|40505.6|40485.6|40512.3|40492.3|40504|40484|8
1722957070000|2024-08-06 15:11:10|40508.9|40488.9|40504|40484|40508.9|40488.9|40504|40484|3
1722957080000|2024-08-06 15:11:20|40501.5|40481.5|40510.7|40490.7|40510.7|40490.7|40498.2|40478.2|15
1722957090000|2024-08-06 15:11:30|40512.3|40492.3|40512.3|40492.3|40516.4|40496.4|40511.4|40491.4|6
1722957100000|2024-08-06 15:11:40|40513.9|40493.9|40512.3|40492.3|40513.9|40493.9|40508.9|40488.9|5
1722957110000|2024-08-06 15:11:50|40513.9|40493.9|40525.6|40505.6|40525.6|40505.6|40508.9|40488.9|13
1722957120000|2024-08-06 15:12:00|40526.4|40506.4|40537.3|40517.3|40539.8|40519.8|40526.4|40506.4|11
1722957130000|2024-08-06 15:12:10|40536.4|40516.4|40531.4|40511.4|40536.4|40516.4|40531.4|40511.4|7
1722957140000|2024-08-06 15:12:20|40528.9|40508.9|40519.8|40499.8|40528.9|40508.9|40519.8|40499.8|29
1722957150000|2024-08-06 15:12:30|40516.4|40496.4|40514.8|40494.8|40516.4|40496.4|40511.4|40491.4|10
1722957160000|2024-08-06 15:12:40|40513.9|40493.9|40521.4|40501.4|40521.4|40501.4|40513.9|40493.9|9
1722957170000|2024-08-06 15:12:50|40522.3|40502.3|40521.4|40501.4|40523.9|40503.9|40518.9|40498.9|4
1722957180000|2024-08-06 15:13:00|40522.3|40502.3|40516.4|40496.4|40523.9|40503.9|40516.4|40496.4|13
1722957190000|2024-08-06 15:13:10|40518.9|40498.9|40523.9|40503.9|40523.9|40503.9|40518.9|40498.9|3
1722957200000|2024-08-06 15:13:20|40524.8|40504.8|40533.9|40513.9|40533.9|40513.9|40524.8|40504.8|11
1722957210000|2024-08-06 15:13:30|40533.1|40513.1|40533.9|40513.9|40533.9|40513.9|40528.9|40508.9|7
1722957220000|2024-08-06 15:13:40|40535.6|40515.6|40536.4|40516.4|40536.4|40516.4|40531.4|40511.4|20
1722957230000|2024-08-06 15:13:50|40538.1|40518.1|40544.8|40524.8|40546.4|40526.4|40538.1|40518.1|6
1722957240000|2024-08-06 15:14:00|40546.4|40526.4|40543.2|40523.2|40546.4|40526.4|40542.3|40522.3|9
1722957250000|2024-08-06 15:14:10|40544|40524|40544|40524|40546.5|40526.5|40542.4|40522.4|9
1722957260000|2024-08-06 15:14:20|40542.4|40522.4|40533.2|40513.2|40544|40524|40533.2|40513.2|9
1722957270000|2024-08-06 15:14:30|40532.3|40512.3|40530.7|40510.7|40532.3|40512.3|40530.7|40510.7|3
1722957280000|2024-08-06 15:14:40|40529.8|40509.8|40533.2|40513.2|40533.2|40513.2|40528.9|40508.9|8
1722957290000|2024-08-06 15:14:50|40531.5|40511.5|40531.5|40511.5|40531.5|40511.5|40528.2|40508.2|5
1722957300000|2024-08-06 15:15:00|40529|40509|40544.9|40524.9|40549|40529|40528.2|40508.2|12
1722957310000|2024-08-06 15:15:10|40544|40524|40541.5|40521.5|40544.9|40524.9|40537.4|40517.4|3
1722957320000|2024-08-06 15:15:20|40542.4|40522.4|40539|40519|40542.4|40522.4|40537.4|40517.4|8
1722957330000|2024-08-06 15:15:30|40538.2|40518.2|40522.3|40502.3|40538.2|40518.2|40522.3|40502.3|21
1722957340000|2024-08-06 15:15:40|40521.4|40501.4|40513.2|40493.2|40521.4|40501.4|40513.2|40493.2|16
1722957350000|2024-08-06 15:15:50|40514|40494|40504|40484|40515.7|40495.7|40504|40484|1
1722957360000|2024-08-06 15:16:00|40502.4|40482.4|40480.7|40460.7|40502.4|40482.4|40478.2|40458.2|34
1722957370000|2024-08-06 15:16:10|40478.2|40458.2|40474.8|40454.8|40480.7|40460.7|40473.2|40453.2|4
1722957380000|2024-08-06 15:16:20|40478.2|40458.2|40469.8|40449.8|40478.2|40458.2|40469.8|40449.8|32
1722957390000|2024-08-06 15:16:30|40468.2|40448.2|40466.5|40446.5|40469.8|40449.8|40464|40444|16
1722957400000|2024-08-06 15:16:40|40464.8|40444.8|40461.5|40441.5|40464.8|40444.8|40461.5|40441.5|5
1722957410000|2024-08-06 15:16:50|40459.8|40439.8|40464.8|40444.8|40465.7|40445.7|40459.8|40439.8|28
1722957420000|2024-08-06 15:17:00|40466.5|40446.5|40486.5|40466.5|40488.1|40468.1|40466.5|40446.5|24
1722957430000|2024-08-06 15:17:10|40489|40469|40492.3|40472.3|40492.3|40472.3|40484.8|40464.8|11
1722957440000|2024-08-06 15:17:20|40494|40474|40479.8|40459.8|40494|40474|40479.8|40459.8|28
1722957450000|2024-08-06 15:17:30|40478.2|40458.2|40483.1|40463.1|40484|40464|40478.2|40458.2|11
1722957460000|2024-08-06 15:17:40|40480.6|40460.6|40479.8|40459.8|40480.6|40460.6|40477.3|40457.3|3
1722957470000|2024-08-06 15:17:50|40481.5|40461.5|40491.5|40471.5|40491.5|40471.5|40481.5|40461.5|12
1722957480000|2024-08-06 15:18:00|40493.1|40473.1|40481.5|40461.5|40493.1|40473.1|40481.5|40461.5|9
1722957490000|2024-08-06 15:18:10|40479|40459|40497.3|40477.3|40497.3|40477.3|40479|40459|11
1722957500000|2024-08-06 15:18:20|40499|40479|40511.5|40491.5|40511.5|40491.5|40499|40479|16
1722957510000|2024-08-06 15:18:30|40512.3|40492.3|40533.2|40513.2|40533.2|40513.2|40511.5|40491.5|11
1722957520000|2024-08-06 15:18:40|40534|40514|40539.8|40519.8|40539.8|40519.8|40534|40514|5
1722957530000|2024-08-06 15:18:50|40540.7|40520.7|40556.5|40536.5|40556.5|40536.5|40540.7|40520.7|12
1722957540000|2024-08-06 15:19:00|40561.5|40541.5|40566.5|40546.5|40570.7|40550.7|40561.5|40541.5|38
1722957550000|2024-08-06 15:19:10|40568.2|40548.2|40560.7|40540.7|40568.2|40548.2|40560.7|40540.7|12
1722957560000|2024-08-06 15:19:20|40561.5|40541.5|40550.7|40530.7|40562.4|40542.4|40550.7|40530.7|11
1722957570000|2024-08-06 15:19:30|40549|40529|40546.5|40526.5|40551.5|40531.5|40546.5|40526.5|4
1722957580000|2024-08-06 15:19:40|40544.9|40524.9|40543.2|40523.2|40546.5|40526.5|40541.5|40521.5|3
1722957590000|2024-08-06 15:19:50|40544.1|40524.1|40545.7|40525.7|40550.7|40530.7|40544.1|40524.1|23
1722957600000|2024-08-06 15:20:00|40546.6|40526.6|40539.1|40519.1|40548.2|40528.2|40539.1|40519.1|11
1722957610000|2024-08-06 15:20:10|40537.4|40517.4|40531.6|40511.6|40541.6|40521.6|40531.6|40511.6|2
1722957620000|2024-08-06 15:20:20|40529.1|40509.1|40524.1|40504.1|40529.1|40509.1|40520.7|40500.7|8
1722957630000|2024-08-06 15:20:30|40524.9|40504.9|40526.6|40506.6|40529.8|40509.8|40524.1|40504.1|4
1722957640000|2024-08-06 15:20:40|40525.7|40505.7|40519.1|40499.1|40526.6|40506.6|40518.2|40498.2|17
1722957650000|2024-08-06 15:20:50|40520.7|40500.7|40520.7|40500.7|40521.6|40501.6|40516.6|40496.6|10
1722957660000|2024-08-06 15:21:00|40516.6|40496.6|40529.1|40509.1|40529.1|40509.1|40516.6|40496.6|21
1722957670000|2024-08-06 15:21:10|40529.9|40509.9|40541.6|40521.6|40541.6|40521.6|40529.9|40509.9|11
1722957680000|2024-08-06 15:21:20|40542.4|40522.4|40542.4|40522.4|40545.7|40525.7|40541.6|40521.6|6
1722957690000|2024-08-06 15:21:30|40546.6|40526.6|40551.6|40531.6|40551.6|40531.6|40546.6|40526.6|7
1722957700000|2024-08-06 15:21:40|40553.2|40533.2|40540.7|40520.7|40554.1|40534.1|40540.7|40520.7|8
1722957710000|2024-08-06 15:21:50|40539.8|40519.8|40532.3|40512.3|40539.8|40519.8|40531.5|40511.5|3
1722957720000|2024-08-06 15:22:00|40531.5|40511.5|40523.2|40503.2|40532.3|40512.3|40523.2|40503.2|10
1722957730000|2024-08-06 15:22:10|40524.8|40504.8|40533.2|40513.2|40533.2|40513.2|40524.8|40504.8|7
1722957740000|2024-08-06 15:22:20|40534.8|40514.8|40550.7|40530.7|40553.2|40533.2|40534.8|40514.8|10
1722957750000|2024-08-06 15:22:30|40548.2|40528.2|40544.8|40524.8|40548.2|40528.2|40543.2|40523.2|29
1722957760000|2024-08-06 15:22:40|40543.2|40523.2|40543.2|40523.2|40545.7|40525.7|40543.2|40523.2|7
1722957770000|2024-08-06 15:22:50|40544.1|40524.1|40544.8|40524.8|40549.8|40529.8|40544.1|40524.1|2
1722957780000|2024-08-06 15:23:00|40545.7|40525.7|40534.8|40514.8|40547.3|40527.3|40534.8|40514.8|12
1722957790000|2024-08-06 15:23:10|40537.3|40517.3|40554.1|40534.1|40554.1|40534.1|40537.3|40517.3|16
1722957800000|2024-08-06 15:23:20|40553.2|40533.2|40541.5|40521.5|40553.2|40533.2|40541.5|40521.5|145
1722957810000|2024-08-06 15:23:30|40540.6|40520.6|40539|40519|40543.1|40523.1|40538.1|40518.1|1
1722957820000|2024-08-06 15:23:40|40539.8|40519.8|40543.1|40523.1|40543.1|40523.1|40538.1|40518.1|3
1722957830000|2024-08-06 15:23:50|40544.8|40524.8|40545.6|40525.6|40548.1|40528.1|40543.1|40523.1|6
1722957840000|2024-08-06 15:24:00|40546.5|40526.5|40539|40519|40546.5|40526.5|40539|40519|7
1722957850000|2024-08-06 15:24:10|40536.5|40516.5|40533.1|40513.1|40536.5|40516.5|40530.6|40510.6|6
1722957860000|2024-08-06 15:24:20|40530.6|40510.6|40531.4|40511.4|40533.1|40513.1|40528.1|40508.1|7
1722957870000|2024-08-06 15:24:30|40532.3|40512.3|40533.1|40513.1|40538.1|40518.1|40531.4|40511.4|13
1722957880000|2024-08-06 15:24:40|40534|40514|40535.6|40515.6|40536.5|40516.5|40534|40514|29
1722957890000|2024-08-06 15:24:50|40534|40514|40531.5|40511.5|40534|40514|40527.4|40507.4|9
1722957900000|2024-08-06 15:25:00|40530.6|40510.6|40534|40514|40534|40514|40528.1|40508.1|6
1722957910000|2024-08-06 15:25:10|40533.1|40513.1|40528.1|40508.1|40534|40514|40525.6|40505.6|9
1722957920000|2024-08-06 15:25:20|40533.1|40513.1|40538.1|40518.1|40538.1|40518.1|40533.1|40513.1|10
1722957930000|2024-08-06 15:25:30|40541.5|40521.5|40554.9|40534.9|40554.9|40534.9|40541.5|40521.5|13
1722957940000|2024-08-06 15:25:40|40556.5|40536.5|40568.1|40548.1|40573.1|40553.1|40556.5|40536.5|16
1722957950000|2024-08-06 15:25:50|40563.1|40543.1|40566.5|40546.5|40566.5|40546.5|40559.8|40539.8|35
1722957960000|2024-08-06 15:26:00|40564.9|40544.9|40574.9|40554.9|40574.9|40554.9|40564.9|40544.9|3
1722957970000|2024-08-06 15:26:10|40574|40554|40591.6|40571.6|40591.6|40571.6|40574|40554|18
1722957980000|2024-08-06 15:26:20|40593.2|40573.2|40588.1|40568.1|40594.9|40574.9|40587.3|40567.3|7
1722957990000|2024-08-06 15:26:30|40587.3|40567.3|40585.7|40565.7|40587.3|40567.3|40579.9|40559.9|8
1722958000000|2024-08-06 15:26:40|40587.4|40567.4|40585.7|40565.7|40589|40569|40584.9|40564.9|4
1722958010000|2024-08-06 15:26:50|40586.6|40566.6|40578.2|40558.2|40589|40569|40574.9|40554.9|9
1722958020000|2024-08-06 15:27:00|40577.4|40557.4|40583.2|40563.2|40585.7|40565.7|40575.7|40555.7|4
1722958030000|2024-08-06 15:27:10|40584.9|40564.9|40570.7|40550.7|40589|40569|40570.7|40550.7|31
1722958040000|2024-08-06 15:27:20|40573.2|40553.2|40562.4|40542.4|40574.9|40554.9|40562.4|40542.4|12
1722958050000|2024-08-06 15:27:30|40559|40539|40553.2|40533.2|40559|40539|40553.2|40533.2|5
1722958060000|2024-08-06 15:27:40|40551.6|40531.6|40545.7|40525.7|40551.6|40531.6|40544.1|40524.1|3
1722958070000|2024-08-06 15:27:50|40544.9|40524.9|40544.9|40524.9|40545.7|40525.7|40540.7|40520.7|8
1722958080000|2024-08-06 15:28:00|40544|40524|40534.9|40514.9|40544.9|40524.9|40534|40514|7
1722958090000|2024-08-06 15:28:10|40534|40514|40530.7|40510.7|40534|40514|40529|40509|3
1722958100000|2024-08-06 15:28:20|40529|40509|40524.9|40504.9|40529|40509|40520.7|40500.7|9
1722958110000|2024-08-06 15:28:30|40521.6|40501.6|40524.9|40504.9|40524.9|40504.9|40521.6|40501.6|17
1722958120000|2024-08-06 15:28:40|40521.6|40501.6|40524.9|40504.9|40533.1|40513.1|40521.6|40501.6|13
1722958130000|2024-08-06 15:28:50|40524|40504|40539|40519|40539.9|40519.9|40524|40504|13
1722958140000|2024-08-06 15:29:00|40540.7|40520.7|40525.7|40505.7|40544|40524|40525.7|40505.7|6
1722958150000|2024-08-06 15:29:10|40526.6|40506.6|40528.2|40508.2|40529.9|40509.9|40525.7|40505.7|6
1722958160000|2024-08-06 15:29:20|40525.7|40505.7|40528.2|40508.2|40529.9|40509.9|40524.9|40504.9|8
1722958170000|2024-08-06 15:29:30|40529|40509|40521.5|40501.5|40529|40509|40521.5|40501.5|13
1722958180000|2024-08-06 15:29:40|40519.9|40499.9|40514|40494|40519.9|40499.9|40510.7|40490.7|15
1722958190000|2024-08-06 15:29:50|40512.4|40492.4|40494.9|40474.9|40512.4|40492.4|40494.9|40474.9|21
1722958200000|2024-08-06 15:30:00|40499|40479|40509|40489|40509.9|40489.9|40499|40479|4
1722958210000|2024-08-06 15:30:10|40509.9|40489.9|40514|40494|40514|40494|40509|40489|3
1722958220000|2024-08-06 15:30:20|40514.9|40494.9|40516.5|40496.5|40519|40499|40514.9|40494.9|3
1722958230000|2024-08-06 15:30:30|40514.9|40494.9|40499.9|40479.9|40516.5|40496.5|40498.2|40478.2|6
1722958240000|2024-08-06 15:30:40|40498.2|40478.2|40497.4|40477.4|40499.9|40479.9|40494.1|40474.1|7
1722958250000|2024-08-06 15:30:50|40496.5|40476.5|40500.7|40480.7|40500.7|40480.7|40494|40474|13
1722958260000|2024-08-06 15:31:00|40499.9|40479.9|40506.5|40486.5|40509|40489|40499.9|40479.9|2
1722958270000|2024-08-06 15:31:10|40504.9|40484.9|40509.9|40489.9|40509.9|40489.9|40504|40484|5
1722958280000|2024-08-06 15:31:20|40511.5|40491.5|40513.2|40493.2|40513.2|40493.2|40509|40489|4
1722958290000|2024-08-06 15:31:30|40514.9|40494.9|40517.4|40497.4|40519.9|40499.9|40514|40494|2
1722958300000|2024-08-06 15:31:40|40519|40499|40525.7|40505.7|40525.7|40505.7|40519|40499|6
1722958310000|2024-08-06 15:31:50|40526.5|40506.5|40534.9|40514.9|40536.5|40516.5|40526.5|40506.5|6
1722958320000|2024-08-06 15:32:00|40534|40514|40539|40519|40539|40519|40529.9|40509.9|12
1722958330000|2024-08-06 15:32:10|40540.7|40520.7|40554.9|40534.9|40554.9|40534.9|40539|40519|8
1722958340000|2024-08-06 15:32:20|40549.9|40529.9|40559.9|40539.9|40559.9|40539.9|40549.9|40529.9|8
1722958350000|2024-08-06 15:32:30|40560.7|40540.7|40584.9|40564.9|40589|40569|40559.9|40539.9|25
1722958360000|2024-08-06 15:32:40|40585.7|40565.7|40575.7|40555.7|40589|40569|40574.9|40554.9|9
1722958370000|2024-08-06 15:32:50|40574.9|40554.9|40579.9|40559.9|40583.2|40563.2|40574.9|40554.9|8
1722958380000|2024-08-06 15:33:00|40583.2|40563.2|40599|40579|40599|40579|40583.2|40563.2|30
1722958390000|2024-08-06 15:33:10|40604.9|40584.9|40604.9|40584.9|40607.4|40587.4|40602.4|40582.4|20
1722958400000|2024-08-06 15:33:20|40602.4|40582.4|40580.8|40560.8|40602.4|40582.4|40580.8|40560.8|16
1722958410000|2024-08-06 15:33:30|40583.3|40563.3|40584.9|40564.9|40586.5|40566.5|40581.6|40561.6|6
1722958420000|2024-08-06 15:33:40|40586.6|40566.6|40589.9|40569.9|40590.8|40570.8|40585.8|40565.8|10
1722958430000|2024-08-06 15:33:50|40588.3|40568.3|40580.8|40560.8|40588.3|40568.3|40580.8|40560.8|2
1722958440000|2024-08-06 15:34:00|40582.4|40562.4|40589.9|40569.9|40592.4|40572.4|40582.4|40562.4|12
1722958450000|2024-08-06 15:34:10|40588.3|40568.3|40574.9|40554.9|40588.3|40568.3|40574.9|40554.9|8
1722958460000|2024-08-06 15:34:20|40573.3|40553.3|40572.4|40552.4|40574.9|40554.9|40570.8|40550.8|7
1722958470000|2024-08-06 15:34:30|40570.8|40550.8|40570.8|40550.8|40572.4|40552.4|40567.4|40547.4|4
1722958480000|2024-08-06 15:34:40|40569.9|40549.9|40584.1|40564.1|40584.1|40564.1|40569.9|40549.9|18
1722958490000|2024-08-06 15:34:50|40583.3|40563.3|40589.9|40569.9|40589.9|40569.9|40581.5|40561.5|16
1722958500000|2024-08-06 15:35:00|40587.4|40567.4|40619.1|40599.1|40621.6|40601.6|40587.4|40567.4|35
1722958510000|2024-08-06 15:35:10|40617.5|40597.5|40616.6|40596.6|40624.1|40604.1|40616.6|40596.6|15
1722958520000|2024-08-06 15:35:20|40613.3|40593.3|40606.6|40586.6|40613.3|40593.3|40606.6|40586.6|17
1722958530000|2024-08-06 15:35:30|40607.5|40587.5|40607.5|40587.5|40615.8|40595.8|40607.5|40587.5|12
1722958540000|2024-08-06 15:35:40|40605.8|40585.8|40585.8|40565.8|40605.8|40585.8|40585.8|40565.8|24
1722958550000|2024-08-06 15:35:50|40586.6|40566.6|40596.6|40576.6|40596.6|40576.6|40586.6|40566.6|14
1722958560000|2024-08-06 15:36:00|40601.6|40581.6|40621.6|40601.6|40621.6|40601.6|40601.6|40581.6|31
1722958570000|2024-08-06 15:36:10|40622.5|40602.5|40636.6|40616.6|40641.6|40621.6|40621.6|40601.6|17
1722958580000|2024-08-06 15:36:20|40640.8|40620.8|40661.6|40641.6|40661.6|40641.6|40636.6|40616.6|32
1722958590000|2024-08-06 15:36:30|40660.8|40640.8|40645|40625|40662.5|40642.5|40645|40625|56
1722958600000|2024-08-06 15:36:40|40643.3|40623.3|40652.5|40632.5|40652.5|40632.5|40643.3|40623.3|8
1722958610000|2024-08-06 15:36:50|40655|40635|40658.3|40638.3|40665|40645|40652.5|40632.5|15
1722958620000|2024-08-06 15:37:00|40660|40640|40652.5|40632.5|40662.5|40642.5|40652.5|40632.5|17
1722958630000|2024-08-06 15:37:10|40654.1|40634.1|40659.2|40639.2|40665|40645|40652.5|40632.5|17
1722958640000|2024-08-06 15:37:20|40663.4|40643.4|40645.1|40625.1|40663.4|40643.4|40645.1|40625.1|20
1722958650000|2024-08-06 15:37:30|40647.5|40627.5|40639.2|40619.2|40648.4|40628.4|40636.7|40616.7|7
1722958660000|2024-08-06 15:37:40|40638.4|40618.4|40635.1|40615.1|40640.9|40620.9|40635.1|40615.1|34
1722958670000|2024-08-06 15:37:50|40633.4|40613.4|40644.2|40624.2|40644.2|40624.2|40633.4|40613.4|48
1722958680000|2024-08-06 15:38:00|40646.7|40626.7|40627.5|40607.5|40648.4|40628.4|40627.5|40607.5|10
1722958690000|2024-08-06 15:38:10|40626.6|40606.6|40627.5|40607.5|40628.4|40608.4|40617.5|40597.5|9
1722958700000|2024-08-06 15:38:20|40623.4|40603.4|40618.4|40598.4|40629.2|40609.2|40618.4|40598.4|4
1722958710000|2024-08-06 15:38:30|40617.5|40597.5|40617.5|40597.5|40618.4|40598.4|40615.9|40595.9|3
1722958720000|2024-08-06 15:38:40|40615.9|40595.9|40615|40595|40617.5|40597.5|40612.5|40592.5|11
1722958730000|2024-08-06 15:38:50|40614.1|40594.1|40607.5|40587.5|40618.4|40598.4|40605.9|40585.9|4
1722958740000|2024-08-06 15:39:00|40608.4|40588.4|40610|40590|40610|40590|40604.1|40584.1|13
1722958750000|2024-08-06 15:39:10|40610.9|40590.9|40609.2|40589.2|40613.4|40593.4|40608.4|40588.4|5
1722958760000|2024-08-06 15:39:20|40610.9|40590.9|40613.4|40593.4|40617.5|40597.5|40608.4|40588.4|3
1722958770000|2024-08-06 15:39:30|40616.6|40596.6|40610.9|40590.9|40618.4|40598.4|40610.9|40590.9|10
1722958780000|2024-08-06 15:39:40|40609.2|40589.2|40614.2|40594.2|40617.5|40597.5|40609.2|40589.2|7
1722958790000|2024-08-06 15:39:50|40613.4|40593.4|40618.4|40598.4|40618.4|40598.4|40613.4|40593.4|5
1722958800000|2024-08-06 15:40:00|40622.5|40602.5|40625.9|40605.9|40631.6|40611.6|40620.9|40600.9|11
1722958810000|2024-08-06 15:40:10|40623.4|40603.4|40630|40610|40630|40610|40615.9|40595.9|5
1722958820000|2024-08-06 15:40:20|40628.4|40608.4|40616.6|40596.6|40628.4|40608.4|40616.6|40596.6|1
1722958830000|2024-08-06 15:40:30|40619.1|40599.1|40608.4|40588.4|40620|40600|40608.4|40588.4|20
1722958840000|2024-08-06 15:40:40|40610.9|40590.9|40637.5|40617.5|40637.5|40617.5|40610.9|40590.9|5
1722958850000|2024-08-06 15:40:50|40638.4|40618.4|40642.5|40622.5|40649.2|40629.2|40638.4|40618.4|16
1722958860000|2024-08-06 15:41:00|40643.4|40623.4|40642.5|40622.5|40643.4|40623.4|40638.4|40618.4|7
1722958870000|2024-08-06 15:41:10|40640.9|40620.9|40638.4|40618.4|40642.5|40622.5|40634.2|40614.2|4
1722958880000|2024-08-06 15:41:20|40639.2|40619.2|40638.4|40618.4|40639.2|40619.2|40635.9|40615.9|3
1722958890000|2024-08-06 15:41:30|40641.6|40621.6|40652.5|40632.5|40652.5|40632.5|40637.5|40617.5|11
1722958900000|2024-08-06 15:41:40|40653.4|40633.4|40653.4|40633.4|40655|40635|40649.2|40629.2|4
1722958910000|2024-08-06 15:41:50|40654.2|40634.2|40653.4|40633.4|40658.4|40638.4|40653.4|40633.4|21
1722958920000|2024-08-06 15:42:00|40657.5|40637.5|40655.9|40635.9|40657.5|40637.5|40655|40635|5
1722958930000|2024-08-06 15:42:10|40657.5|40637.5|40668.4|40648.4|40670|40650|40655.9|40635.9|11
1722958940000|2024-08-06 15:42:20|40670|40650|40673.4|40653.4|40673.4|40653.4|40668.4|40648.4|4
1722958950000|2024-08-06 15:42:30|40670.1|40650.1|40673.4|40653.4|40673.4|40653.4|40668.4|40648.4|9
1722958960000|2024-08-06 15:42:40|40670.9|40650.9|40667.5|40647.5|40672.5|40652.5|40667.5|40647.5|6
1722958970000|2024-08-06 15:42:50|40668.4|40648.4|40667.5|40647.5|40672.5|40652.5|40665.9|40645.9|8
1722958980000|2024-08-06 15:43:00|40668.4|40648.4|40655.9|40635.9|40668.4|40648.4|40655.1|40635.1|9
1722958990000|2024-08-06 15:43:10|40655|40635|40650.1|40630.1|40655.9|40635.9|40650.1|40630.1|2
1722959000000|2024-08-06 15:43:20|40650.9|40630.9|40648.4|40628.4|40652.6|40632.6|40648.4|40628.4|16
1722959010000|2024-08-06 15:43:30|40649.2|40629.2|40647.5|40627.5|40650.9|40630.9|40643.4|40623.4|28
1722959020000|2024-08-06 15:43:40|40650|40630|40650.9|40630.9|40650.9|40630.9|40648.4|40628.4|21
1722959030000|2024-08-06 15:43:50|40650|40630|40665.1|40645.1|40665.1|40645.1|40648.4|40628.4|49
1722959040000|2024-08-06 15:44:00|40666.7|40646.7|40664.2|40644.2|40669.2|40649.2|40661.7|40641.7|17
1722959050000|2024-08-06 15:44:10|40659.2|40639.2|40667.5|40647.5|40667.5|40647.5|40659.2|40639.2|32
1722959060000|2024-08-06 15:44:20|40666.7|40646.7|40669.2|40649.2|40669.2|40649.2|40663.4|40643.4|4
1722959070000|2024-08-06 15:44:30|40670.9|40650.9|40668.4|40648.4|40670.9|40650.9|40666.7|40646.7|16
1722959080000|2024-08-06 15:44:40|40667.5|40647.5|40679.2|40659.2|40679.2|40659.2|40667.5|40647.5|9
1722959090000|2024-08-06 15:44:50|40678.4|40658.4|40678.4|40658.4|40679.2|40659.2|40674.2|40654.2|3
1722959100000|2024-08-06 15:45:00|40676.7|40656.7|40667.5|40647.5|40676.7|40656.7|40665.1|40645.1|16
1722959110000|2024-08-06 15:45:10|40665.9|40645.9|40657.5|40637.5|40665.9|40645.9|40655.9|40635.9|36
1722959120000|2024-08-06 15:45:20|40655.9|40635.9|40641.7|40621.7|40659.2|40639.2|40641.7|40621.7|43
1722959130000|2024-08-06 15:45:30|40640.9|40620.9|40636.7|40616.7|40644.2|40624.2|40636.7|40616.7|31
1722959140000|2024-08-06 15:45:40|40637.6|40617.6|40619.2|40599.2|40642.6|40622.6|40618.4|40598.4|92
1722959150000|2024-08-06 15:45:50|40620.1|40600.1|40619.3|40599.3|40623.4|40603.4|40618.4|40598.4|11
1722959160000|2024-08-06 15:46:00|40620.9|40600.9|40644.3|40624.3|40644.3|40624.3|40619.3|40599.3|35
1722959170000|2024-08-06 15:46:10|40642.6|40622.6|40622.6|40602.6|40644.3|40624.3|40622.6|40602.6|14
1722959180000|2024-08-06 15:46:20|40624.3|40604.3|40626.8|40606.8|40629.3|40609.3|40624.3|40604.3|20
1722959190000|2024-08-06 15:46:30|40624.3|40604.3|40616.8|40596.8|40629.3|40609.3|40616.8|40596.8|25
1722959200000|2024-08-06 15:46:40|40619.3|40599.3|40630.1|40610.1|40631|40611|40616.8|40596.8|35
1722959210000|2024-08-06 15:46:50|40631|40611|40631|40611|40631|40611|40627.6|40607.6|3
1722959220000|2024-08-06 15:47:00|40633.5|40613.5|40633.5|40613.5|40636|40616|40633.5|40613.5|10
1722959230000|2024-08-06 15:47:10|40635.1|40615.1|40642.6|40622.6|40642.6|40622.6|40633.5|40613.5|2
1722959240000|2024-08-06 15:47:20|40644.3|40624.3|40640.1|40620.1|40645.1|40625.1|40640.1|40620.1|0
1722959250000|2024-08-06 15:47:30|40639.3|40619.3|40633.5|40613.5|40639.3|40619.3|40633.5|40613.5|4
1722959260000|2024-08-06 15:47:40|40632.6|40612.6|40631.8|40611.8|40634.3|40614.3|40630.9|40610.9|29
1722959270000|2024-08-06 15:47:50|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|40626.8|40606.8|6
1722959280000|2024-08-06 15:48:00|40634.3|40614.3|40637.6|40617.6|40639.3|40619.3|40629.3|40609.3|3
1722959290000|2024-08-06 15:48:10|40639.3|40619.3|40641.8|40621.8|40646.8|40626.8|40639.3|40619.3|1
1722959300000|2024-08-06 15:48:20|40640.1|40620.1|40630.1|40610.1|40640.1|40620.1|40630.1|40610.1|26
1722959310000|2024-08-06 15:48:30|40629.3|40609.3|40632.6|40612.6|40632.6|40612.6|40625.9|40605.9|47
1722959320000|2024-08-06 15:48:40|40631.8|40611.8|40625.1|40605.1|40631.8|40611.8|40623.5|40603.5|5
1722959330000|2024-08-06 15:48:50|40624.3|40604.3|40616|40596|40624.3|40604.3|40615.1|40595.1|3
1722959340000|2024-08-06 15:49:00|40617.6|40597.6|40638.5|40618.5|40638.5|40618.5|40615.1|40595.1|13
1722959350000|2024-08-06 15:49:10|40637.6|40617.6|40635.1|40615.1|40637.6|40617.6|40633.5|40613.5|1
1722959360000|2024-08-06 15:49:20|40633.5|40613.5|40641|40621|40643.5|40623.5|40633.5|40613.5|9
1722959370000|2024-08-06 15:49:30|40642.6|40622.6|40644.3|40624.3|40646|40626|40641|40621|4
1722959380000|2024-08-06 15:49:40|40646|40626|40643.5|40623.5|40646|40626|40643.5|40623.5|6
1722959390000|2024-08-06 15:49:50|40641|40621|40641|40621|40641|40621|40639.3|40619.3|15
1722959400000|2024-08-06 15:50:00|40643.5|40623.5|40638.5|40618.5|40643.5|40623.5|40638.5|40618.5|6
1722959410000|2024-08-06 15:50:10|40636|40616|40636|40616|40637.6|40617.6|40636|40616|0
1722959420000|2024-08-06 15:50:20|40638.5|40618.5|40633.5|40613.5|40642.6|40622.6|40631.9|40611.9|9
1722959430000|2024-08-06 15:50:30|40631.9|40611.9|40628.5|40608.5|40631.9|40611.9|40626|40606|7
1722959440000|2024-08-06 15:50:40|40630.1|40610.1|40637.6|40617.6|40639.3|40619.3|40630.1|40610.1|3
1722959450000|2024-08-06 15:50:50|40639.3|40619.3|40638.5|40618.5|40639.3|40619.3|40633.5|40613.5|2
1722959460000|2024-08-06 15:51:00|40640.1|40620.1|40645.1|40625.1|40645.1|40625.1|40638.5|40618.5|3
1722959470000|2024-08-06 15:51:10|40646|40626|40650.1|40630.1|40651.8|40631.8|40646|40626|6
1722959480000|2024-08-06 15:51:20|40648.5|40628.5|40646.9|40626.9|40650.1|40630.1|40646|40626|26
1722959490000|2024-08-06 15:51:30|40650.1|40630.1|40663.5|40643.5|40666|40646|40650.1|40630.1|41
1722959500000|2024-08-06 15:51:40|40666|40646|40662.6|40642.6|40666|40646|40659.4|40639.4|2
1722959510000|2024-08-06 15:51:50|40661.9|40641.9|40658.5|40638.5|40665.1|40645.1|40658.5|40638.5|2
1722959520000|2024-08-06 15:52:00|40656.8|40636.8|40655.1|40635.1|40660.1|40640.1|40653.5|40633.5|5
1722959530000|2024-08-06 15:52:10|40656|40636|40658.5|40638.5|40660.1|40640.1|40656|40636|6
1722959540000|2024-08-06 15:52:20|40657.6|40637.6|40651|40631|40657.6|40637.6|40651|40631|8
1722959550000|2024-08-06 15:52:30|40647.6|40627.6|40643.5|40623.5|40647.6|40627.6|40643.5|40623.5|5
1722959560000|2024-08-06 15:52:40|40641.9|40621.9|40637.6|40617.6|40642.6|40622.6|40637.6|40617.6|7
1722959570000|2024-08-06 15:52:50|40635.1|40615.1|40627.6|40607.6|40635.1|40615.1|40625.1|40605.1|5
1722959580000|2024-08-06 15:53:00|40626.8|40606.8|40625.1|40605.1|40627.6|40607.6|40617.6|40597.6|6
1722959590000|2024-08-06 15:53:10|40626|40606|40627.6|40607.6|40627.6|40607.6|40624.3|40604.3|4
1722959600000|2024-08-06 15:53:20|40628.5|40608.5|40635.1|40615.1|40636|40616|40628.5|40608.5|3
1722959610000|2024-08-06 15:53:30|40636|40616|40636.9|40616.9|40640.1|40620.1|40636|40616|8
1722959620000|2024-08-06 15:53:40|40636|40616|40635.1|40615.1|40638.5|40618.5|40635.1|40615.1|4
1722959630000|2024-08-06 15:53:50|40634.3|40614.3|40634.3|40614.3|40635.1|40615.1|40629.3|40609.3|5
1722959640000|2024-08-06 15:54:00|40636.8|40616.8|40636|40616|40637.6|40617.6|40633.5|40613.5|2
1722959650000|2024-08-06 15:54:10|40637.6|40617.6|40632.6|40612.6|40637.6|40617.6|40632.6|40612.6|3
1722959660000|2024-08-06 15:54:20|40630.1|40610.1|40628.5|40608.5|40632.6|40612.6|40628.5|40608.5|6
1722959670000|2024-08-06 15:54:30|40626|40606|40619.3|40599.3|40626|40606|40618.4|40598.4|0
1722959680000|2024-08-06 15:54:40|40620.1|40600.1|40617.6|40597.6|40620.1|40600.1|40616|40596|1
1722959690000|2024-08-06 15:54:50|40616.8|40596.8|40612.7|40592.7|40616.8|40596.8|40612.6|40592.6|5
1722959700000|2024-08-06 15:55:00|40614.3|40594.3|40623.5|40603.5|40623.5|40603.5|40612.7|40592.7|9
1722959710000|2024-08-06 15:55:10|40626|40606|40625.2|40605.2|40627.7|40607.7|40623.5|40603.5|0
1722959720000|2024-08-06 15:55:20|40623.5|40603.5|40627.7|40607.7|40630.2|40610.2|40623.5|40603.5|1
1722959730000|2024-08-06 15:55:30|40628.5|40608.5|40633.5|40613.5|40633.5|40613.5|40628.5|40608.5|2
1722959740000|2024-08-06 15:55:40|40636|40616|40637.7|40617.7|40638.5|40618.5|40636|40616|2
1722959750000|2024-08-06 15:55:50|40636|40616|40632.7|40612.7|40638.5|40618.5|40632.7|40612.7|4
1722959760000|2024-08-06 15:56:00|40633.5|40613.5|40640.2|40620.2|40640.2|40620.2|40633.5|40613.5|7
1722959770000|2024-08-06 15:56:10|40641|40621|40640.2|40620.2|40642.7|40622.7|40640.2|40620.2|1
1722959780000|2024-08-06 15:56:20|40638.5|40618.5|40635.2|40615.2|40640.2|40620.2|40632.7|40612.7|6
1722959790000|2024-08-06 15:56:30|40632.7|40612.7|40630.2|40610.2|40635.2|40615.2|40630.2|40610.2|2
1722959800000|2024-08-06 15:56:40|40631.8|40611.8|40637.7|40617.7|40637.7|40617.7|40631.8|40611.8|10
1722959810000|2024-08-06 15:56:50|40639.3|40619.3|40632.7|40612.7|40639.3|40619.3|40632.7|40612.7|0
1722959820000|2024-08-06 15:57:00|40634.3|40614.3|40622.7|40602.7|40634.3|40614.3|40622.7|40602.7|10
1722959830000|2024-08-06 15:57:10|40624.3|40604.3|40631.8|40611.8|40631.8|40611.8|40622.7|40602.7|3
1722959840000|2024-08-06 15:57:20|40629.3|40609.3|40616.8|40596.8|40630.2|40610.2|40614.3|40594.3|15
1722959850000|2024-08-06 15:57:30|40617.7|40597.7|40616.9|40596.9|40620.2|40600.2|40613.5|40593.5|180
1722959860000|2024-08-06 15:57:40|40617.7|40597.7|40626|40606|40626|40606|40616.9|40596.9|28
1722959870000|2024-08-06 15:57:50|40627.7|40607.7|40631|40611|40631|40611|40626|40606|12
1722959880000|2024-08-06 15:58:00|40629.4|40609.4|40627.7|40607.7|40633.5|40613.5|40625.2|40605.2|4
1722959890000|2024-08-06 15:58:10|40628.5|40608.5|40632.7|40612.7|40633.5|40613.5|40627.7|40607.7|9
1722959900000|2024-08-06 15:58:20|40633.5|40613.5|40631|40611|40633.5|40613.5|40629.4|40609.4|11
1722959910000|2024-08-06 15:58:30|40628.5|40608.5|40631|40611|40631|40611|40626|40606|3
1722959920000|2024-08-06 15:58:40|40630.2|40610.2|40631|40611|40631|40611|40626|40606|8
1722959930000|2024-08-06 15:58:50|40633.5|40613.5|40633.5|40613.5|40637.7|40617.7|40633.5|40613.5|5
1722959940000|2024-08-06 15:59:00|40635.2|40615.2|40636.8|40616.8|40636.8|40616.8|40631|40611|4
1722959950000|2024-08-06 15:59:10|40637.7|40617.7|40646|40626|40648.5|40628.5|40637.7|40617.7|32
1722959960000|2024-08-06 15:59:20|40644.4|40624.4|40641|40621|40644.4|40624.4|40641|40621|0
1722959970000|2024-08-06 15:59:30|40641.9|40621.9|40639.4|40619.4|40643.5|40623.5|40639.4|40619.4|2
1722959980000|2024-08-06 15:59:40|40641|40621|40643.5|40623.5|40643.5|40623.5|40641|40621|1
1722959990000|2024-08-06 15:59:50|40642.7|40622.7|40643.5|40623.5|40643.5|40623.5|40638.5|40618.5|3
1722960000000|2024-08-06 16:00:00|40641|40621|40653.5|40633.5|40653.5|40633.5|40641|40621|29
1722960010000|2024-08-06 16:00:10|40651.9|40631.9|40659.4|40639.4|40659.4|40639.4|40651.9|40631.9|16
1722960020000|2024-08-06 16:00:20|40658.5|40638.5|40656|40636|40659.4|40639.4|40652.8|40632.8|8
1722960030000|2024-08-06 16:00:30|40653.5|40633.5|40647.7|40627.7|40656|40636|40647.7|40627.7|57
1722960040000|2024-08-06 16:00:40|40646.8|40626.8|40633.5|40613.5|40646.8|40626.8|40633.5|40613.5|3
1722960050000|2024-08-06 16:00:50|40630.1|40610.1|40630.1|40610.1|40631.7|40611.7|40626.7|40606.7|52
1722960060000|2024-08-06 16:01:00|40631.7|40611.7|40636.8|40616.8|40638.5|40618.5|40630.1|40610.1|2
1722960070000|2024-08-06 16:01:10|40638.5|40618.5|40641|40621|40641|40621|40636.8|40616.8|3
1722960080000|2024-08-06 16:01:20|40643.5|40623.5|40646|40626|40646|40626|40643.5|40623.5|3
1722960090000|2024-08-06 16:01:30|40647.6|40627.6|40666|40646|40666|40646|40646|40626|36
1722960100000|2024-08-06 16:01:40|40666.8|40646.8|40666.8|40646.8|40669.3|40649.3|40666.8|40646.8|4
1722960110000|2024-08-06 16:01:50|40669.3|40649.3|40672.7|40652.7|40673.5|40653.5|40667.6|40647.6|90
1722960120000|2024-08-06 16:02:00|40671.8|40651.8|40670.2|40650.2|40672.7|40652.7|40670.2|40650.2|0
1722960130000|2024-08-06 16:02:10|40672.7|40652.7|40672.7|40652.7|40673.5|40653.5|40671|40651|2
1722960140000|2024-08-06 16:02:20|40671|40651|40666|40646|40671|40651|40666|40646|6
1722960150000|2024-08-06 16:02:30|40664.3|40644.3|40659.3|40639.3|40664.3|40644.3|40659.3|40639.3|3
1722960160000|2024-08-06 16:02:40|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|11
1722960170000|2024-08-06 16:02:50|40661.8|40641.8|40665.2|40645.2|40666.8|40646.8|40660.2|40640.2|24
1722960180000|2024-08-06 16:03:00|40663.5|40643.5|40648.5|40628.5|40663.5|40643.5|40648.5|40628.5|28
1722960190000|2024-08-06 16:03:10|40647.7|40627.7|40641.8|40621.8|40647.7|40627.7|40639.3|40619.3|2
1722960200000|2024-08-06 16:03:20|40642.7|40622.7|40646|40626|40646|40626|40640.2|40620.2|4
1722960210000|2024-08-06 16:03:30|40646.9|40626.9|40650.2|40630.2|40650.2|40630.2|40646|40626|3
1722960220000|2024-08-06 16:03:40|40647.7|40627.7|40641|40621|40647.7|40627.7|40641|40621|0
1722960230000|2024-08-06 16:03:50|40642.7|40622.7|40636.8|40616.8|40642.7|40622.7|40636.8|40616.8|9
1722960240000|2024-08-06 16:04:00|40636|40616|40631.8|40611.8|40636|40616|40629.3|40609.3|8
1722960250000|2024-08-06 16:04:10|40636.8|40616.8|40634.3|40614.3|40636.8|40616.8|40634.3|40614.3|5
1722960260000|2024-08-06 16:04:20|40636|40616|40638.5|40618.5|40639.3|40619.3|40633.5|40613.5|5
1722960270000|2024-08-06 16:04:30|40639.3|40619.3|40639.3|40619.3|40639.3|40619.3|40636.8|40616.8|0
1722960280000|2024-08-06 16:04:40|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40639.3|40619.3|6
1722960290000|2024-08-06 16:04:50|40641.8|40621.8|40639.3|40619.3|40642.7|40622.7|40639.3|40619.3|6
1722960300000|2024-08-06 16:05:00|40640.2|40620.2|40634.3|40614.3|40641.8|40621.8|40634.3|40614.3|4
1722960310000|2024-08-06 16:05:10|40635.2|40615.2|40636.8|40616.8|40636.8|40616.8|40634.3|40614.3|2
1722960320000|2024-08-06 16:05:20|40634.3|40614.3|40632.7|40612.7|40634.3|40614.3|40632.7|40612.7|0
1722960330000|2024-08-06 16:05:30|40634.3|40614.3|40631|40611|40634.3|40614.3|40629.3|40609.3|15
1722960340000|2024-08-06 16:05:40|40631.8|40611.8|40633.5|40613.5|40634.3|40614.3|40631.8|40611.8|3
1722960350000|2024-08-06 16:05:50|40631.8|40611.8|40635.2|40615.2|40635.2|40615.2|40630.2|40610.2|5
1722960360000|2024-08-06 16:06:00|40636.8|40616.8|40637.7|40617.7|40637.7|40617.7|40634.3|40614.3|1
1722960370000|2024-08-06 16:06:10|40635.2|40615.2|40635.2|40615.2|40636.1|40616.1|40632.7|40612.7|2
1722960380000|2024-08-06 16:06:20|40634.3|40614.3|40635.2|40615.2|40635.2|40615.2|40632.7|40612.7|1
1722960390000|2024-08-06 16:06:30|40632.7|40612.7|40630.2|40610.2|40632.7|40612.7|40630.2|40610.2|3
1722960400000|2024-08-06 16:06:40|40631.8|40611.8|40630.2|40610.2|40631.8|40611.8|40630.2|40610.2|6
1722960410000|2024-08-06 16:06:50|40631.8|40611.8|40634.3|40614.3|40636|40616|40631.8|40611.8|5
1722960420000|2024-08-06 16:07:00|40632.7|40612.7|40631|40611|40632.7|40612.7|40629.3|40609.3|3
1722960430000|2024-08-06 16:07:10|40629.3|40609.3|40620.2|40600.2|40631|40611|40620.2|40600.2|1
1722960440000|2024-08-06 16:07:20|40618.6|40598.6|40606.8|40586.8|40618.6|40598.6|40606.8|40586.8|7
1722960450000|2024-08-06 16:07:30|40605.2|40585.2|40605.2|40585.2|40609.3|40589.3|40605.2|40585.2|4
1722960460000|2024-08-06 16:07:40|40607.7|40587.7|40601.1|40581.1|40607.7|40587.7|40601.1|40581.1|4
1722960470000|2024-08-06 16:07:50|40602.7|40582.7|40600.2|40580.2|40603.6|40583.6|40600.2|40580.2|4
1722960480000|2024-08-06 16:08:00|40599.3|40579.3|40588.5|40568.5|40599.3|40579.3|40588.5|40568.5|12
1722960490000|2024-08-06 16:08:10|40589.3|40569.3|40581.9|40561.9|40589.3|40569.3|40580.2|40560.2|8
1722960500000|2024-08-06 16:08:20|40580.2|40560.2|40586.9|40566.9|40586.9|40566.9|40580.2|40560.2|6
1722960510000|2024-08-06 16:08:30|40585.2|40565.2|40585.2|40565.2|40586.9|40566.9|40584.4|40564.4|2
1722960520000|2024-08-06 16:08:40|40584.4|40564.4|40582.7|40562.7|40584.4|40564.4|40581.9|40561.9|1
1722960530000|2024-08-06 16:08:50|40584.4|40564.4|40588.6|40568.6|40588.6|40568.6|40584.4|40564.4|6
1722960540000|2024-08-06 16:09:00|40590.2|40570.2|40592.7|40572.7|40593.6|40573.6|40590.2|40570.2|3
1722960550000|2024-08-06 16:09:10|40595.2|40575.2|40594.4|40574.4|40596.1|40576.1|40593.6|40573.6|9
1722960560000|2024-08-06 16:09:20|40593.5|40573.5|40585.2|40565.2|40593.5|40573.5|40585.2|40565.2|1
1722960570000|2024-08-06 16:09:30|40584.4|40564.4|40587.7|40567.7|40587.7|40567.7|40582.7|40562.7|5
1722960580000|2024-08-06 16:09:40|40585.2|40565.2|40589.4|40569.4|40589.4|40569.4|40585.2|40565.2|1
1722960590000|2024-08-06 16:09:50|40587.7|40567.7|40584.4|40564.4|40589.4|40569.4|40584.4|40564.4|20
1722960600000|2024-08-06 16:10:00|40585.2|40565.2|40591|40571|40591|40571|40584.4|40564.4|6
1722960610000|2024-08-06 16:10:10|40591.9|40571.9|40600.2|40580.2|40602.7|40582.7|40591.9|40571.9|13
1722960620000|2024-08-06 16:10:20|40598.6|40578.6|40597.7|40577.7|40600.2|40580.2|40596.1|40576.1|14
1722960630000|2024-08-06 16:10:30|40599.4|40579.4|40597.7|40577.7|40599.4|40579.4|40595.2|40575.2|3
1722960640000|2024-08-06 16:10:40|40599.4|40579.4|40601.9|40581.9|40601.9|40581.9|40599.4|40579.4|6
1722960650000|2024-08-06 16:10:50|40600.2|40580.2|40599.4|40579.4|40601.9|40581.9|40599.4|40579.4|2
1722960660000|2024-08-06 16:11:00|40600.2|40580.2|40597.7|40577.7|40601.9|40581.9|40597.7|40577.7|7
1722960670000|2024-08-06 16:11:10|40596.1|40576.1|40592.7|40572.7|40600.2|40580.2|40592.7|40572.7|6
1722960680000|2024-08-06 16:11:20|40594.4|40574.4|40592.7|40572.7|40595.2|40575.2|40592.7|40572.7|8
1722960690000|2024-08-06 16:11:30|40594.4|40574.4|40595.2|40575.2|40596.9|40576.9|40592.7|40572.7|13
1722960700000|2024-08-06 16:11:40|40596.9|40576.9|40600.2|40580.2|40601|40581|40595.2|40575.2|7
1722960710000|2024-08-06 16:11:50|40601.9|40581.9|40600.2|40580.2|40601.9|40581.9|40597.7|40577.7|7
1722960720000|2024-08-06 16:12:00|40598.6|40578.6|40597.7|40577.7|40600.2|40580.2|40596.1|40576.1|6
1722960730000|2024-08-06 16:12:10|40595.2|40575.2|40591.1|40571.1|40595.2|40575.2|40591.1|40571.1|2
1722960740000|2024-08-06 16:12:20|40592.7|40572.7|40595.2|40575.2|40597.7|40577.7|40590.2|40570.2|7
1722960750000|2024-08-06 16:12:30|40596.9|40576.9|40590.2|40570.2|40596.9|40576.9|40590.2|40570.2|2
1722960760000|2024-08-06 16:12:40|40588.6|40568.6|40590.2|40570.2|40590.2|40570.2|40586.9|40566.9|3
1722960770000|2024-08-06 16:12:50|40591.9|40571.9|40590.2|40570.2|40591.9|40571.9|40586.9|40566.9|1
1722960780000|2024-08-06 16:13:00|40589.4|40569.4|40587.7|40567.7|40591.9|40571.9|40586.9|40566.9|3
1722960790000|2024-08-06 16:13:10|40589.4|40569.4|40586.9|40566.9|40591.9|40571.9|40585.2|40565.2|1
1722960800000|2024-08-06 16:13:20|40585.2|40565.2|40586.9|40566.9|40589.4|40569.4|40585.2|40565.2|1
1722960810000|2024-08-06 16:13:30|40587.7|40567.7|40581.9|40561.9|40587.7|40567.7|40580.2|40560.2|5
1722960820000|2024-08-06 16:13:40|40583.5|40563.5|40581.9|40561.9|40583.5|40563.5|40581.9|40561.9|2
1722960830000|2024-08-06 16:13:50|40583.5|40563.5|40579.4|40559.4|40583.5|40563.5|40579.4|40559.4|1
1722960840000|2024-08-06 16:14:00|40580.2|40560.2|40582.7|40562.7|40584.4|40564.4|40580.2|40560.2|10
1722960850000|2024-08-06 16:14:10|40581.9|40561.9|40580.2|40560.2|40581.9|40561.9|40580.2|40560.2|0
1722960860000|2024-08-06 16:14:20|40581.9|40561.9|40581.9|40561.9|40585.2|40565.2|40580.2|40560.2|7
1722960870000|2024-08-06 16:14:30|40584.4|40564.4|40585.2|40565.2|40585.2|40565.2|40581.9|40561.9|1
1722960880000|2024-08-06 16:14:40|40586.9|40566.9|40586.9|40566.9|40586.9|40566.9|40585.2|40565.2|9
1722960890000|2024-08-06 16:14:50|40587.7|40567.7|40596.1|40576.1|40600.2|40580.2|40587.7|40567.7|7
1722960900000|2024-08-06 16:15:00|40597.7|40577.7|40597.7|40577.7|40599.4|40579.4|40596.1|40576.1|9
1722960910000|2024-08-06 16:15:10|40596.9|40576.9|40595.2|40575.2|40596.9|40576.9|40591.1|40571.1|1
1722960920000|2024-08-06 16:15:20|40593.6|40573.6|40592.7|40572.7|40595.2|40575.2|40591.1|40571.1|10
1722960930000|2024-08-06 16:15:30|40591.1|40571.1|40590.2|40570.2|40591.1|40571.1|40590.2|40570.2|5
1722960940000|2024-08-06 16:15:40|40591.9|40571.9|40601|40581|40601|40581|40591.9|40571.9|3
1722960950000|2024-08-06 16:15:50|40599.4|40579.4|40602.7|40582.7|40604.4|40584.4|40599.4|40579.4|8
1722960960000|2024-08-06 16:16:00|40604.4|40584.4|40606.1|40586.1|40606.1|40586.1|40602.7|40582.7|3
1722960970000|2024-08-06 16:16:10|40607|40587|40611.9|40591.9|40611.9|40591.9|40607|40587|4
1722960980000|2024-08-06 16:16:20|40615.2|40595.2|40616.9|40596.9|40616.9|40596.9|40614.4|40594.4|4
1722960990000|2024-08-06 16:16:30|||||||||2
1722961000000|2024-08-06 16:16:40|40618.5|40598.5|40620.2|40600.2|40621.9|40601.9|40616.9|40596.9|3
1722961010000|2024-08-06 16:16:50|40619.4|40599.4|40619.4|40599.4|40621.9|40601.9|40619.4|40599.4|1
1722961020000|2024-08-06 16:17:00|40621.9|40601.9|40614.4|40594.4|40621.9|40601.9|40614.4|40594.4|6
1722961030000|2024-08-06 16:17:10|40616.9|40596.9|40621.9|40601.9|40621.9|40601.9|40616.9|40596.9|3
1722961040000|2024-08-06 16:17:20|40623.5|40603.5|40626.9|40606.9|40626.9|40606.9|40621.9|40601.9|6
1722961050000|2024-08-06 16:17:30|40628.6|40608.6|40630.3|40610.3|40630.3|40610.3|40628.6|40608.6|7
1722961060000|2024-08-06 16:17:40|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|0
1722961070000|2024-08-06 16:17:50|||||||||10
1722961080000|2024-08-06 16:18:00|40631|40611|40630.3|40610.3|40631.9|40611.9|40630.3|40610.3|12
1722961090000|2024-08-06 16:18:10|40627.8|40607.8|40627.8|40607.8|40627.8|40607.8|40627.8|40607.8|4
1722961100000|2024-08-06 16:18:20|40626.9|40606.9|40625.3|40605.3|40627.8|40607.8|40625.3|40605.3|1
1722961110000|2024-08-06 16:18:30|40624.4|40604.4|40613.6|40593.6|40624.4|40604.4|40613.6|40593.6|3
1722961120000|2024-08-06 16:18:40|40610.3|40590.3|40609.4|40589.4|40611.9|40591.9|40609.4|40589.4|10
1722961130000|2024-08-06 16:18:50|40607.8|40587.8|40606.9|40586.9|40610.3|40590.3|40606.1|40586.1|2
1722961140000|2024-08-06 16:19:00|40605.3|40585.3|40604.4|40584.4|40606.9|40586.9|40604.4|40584.4|2
1722961150000|2024-08-06 16:19:10|40605.3|40585.3|40605.3|40585.3|40606.9|40586.9|40605.3|40585.3|1
1722961160000|2024-08-06 16:19:20|40606.9|40586.9|40601.9|40581.9|40606.9|40586.9|40601.9|40581.9|1
1722961170000|2024-08-06 16:19:30|40599.4|40579.4|40599.4|40579.4|40599.4|40579.4|40599.4|40579.4|4
1722961180000|2024-08-06 16:19:40|40596.9|40576.9|40599.4|40579.4|40599.4|40579.4|40596.9|40576.9|2
1722961190000|2024-08-06 16:19:50|40600.3|40580.3|40604.4|40584.4|40604.4|40584.4|40600.3|40580.3|8
1722961200000|2024-08-06 16:20:00|40605.3|40585.3|40604.4|40584.4|40606.9|40586.9|40604.4|40584.4|1
1722961210000|2024-08-06 16:20:10|40601.9|40581.9|40602.8|40582.8|40606.9|40586.9|40601.9|40581.9|3
1722961220000|2024-08-06 16:20:20|40601.9|40581.9|40600.3|40580.3|40602.8|40582.8|40599.4|40579.4|6
1722961230000|2024-08-06 16:20:30|40601.9|40581.9|40604.4|40584.4|40606|40586|40601.9|40581.9|3
1722961240000|2024-08-06 16:20:40|40602.8|40582.8|40599.4|40579.4|40602.8|40582.8|40599.4|40579.4|4
1722961250000|2024-08-06 16:20:50|40598.5|40578.5|40585.3|40565.3|40598.5|40578.5|40583.6|40563.6|13
1722961260000|2024-08-06 16:21:00|40582.8|40562.8|40585.3|40565.3|40588.6|40568.6|40582.8|40562.8|18
1722961270000|2024-08-06 16:21:10|||||||||10
1722981610000|2024-08-06 22:00:10|40330.9|40310.9|40332.6|40312.6|40332.6|40312.6|40326.7|40306.7|1
1722981620000|2024-08-06 22:00:20|40331.7|40311.7|40328.4|40308.4|40331.7|40311.7|40328.4|40308.4|0
1722981630000|2024-08-06 22:00:30|40329.2|40309.2|40325|40305|40329.2|40309.2|40325|40305|0
1722981640000|2024-08-06 22:00:40|40324.2|40304.2|40320|40300|40324.2|40304.2|40320|40300|0
1722981660000|2024-08-06 22:01:00|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|40320.9|40300.9|0
1722981680000|2024-08-06 22:01:20|40320|40300|40318.4|40298.4|40320|40300|40318.4|40298.4|3
1722981690000|2024-08-06 22:01:30|40319.2|40299.2|40315.9|40295.9|40319.2|40299.2|40315.9|40295.9|0
1722981700000|2024-08-06 22:01:40|40312.6|40292.6|40310.9|40290.9|40312.6|40292.6|40310.9|40290.9|0
1722981710000|2024-08-06 22:01:50|||||||||1
1722981720000|2024-08-06 22:02:00|40307.6|40287.6|40300.1|40280.1|40307.6|40287.6|40300.1|40280.1|6
1722981740000|2024-08-06 22:02:20|40295.1|40275.1|40286.7|40266.7|40295.1|40275.1|40286.7|40266.7|6
1722981750000|2024-08-06 22:02:30|40289.2|40269.2|40289.2|40269.2|40289.2|40269.2|40289.2|40269.2|5
1722981760000|2024-08-06 22:02:40|40290.9|40270.9|40293.4|40273.4|40293.4|40273.4|40290.9|40270.9|2
1722981770000|2024-08-06 22:02:50|40290.9|40270.9|40291.7|40271.7|40294.2|40274.2|40290.9|40270.9|1
1722981780000|2024-08-06 22:03:00|40290.9|40270.9|40292.5|40272.5|40292.5|40272.5|40290.9|40270.9|9
1722981800000|2024-08-06 22:03:20|40293.4|40273.4|40293.4|40273.4|40293.4|40273.4|40293.4|40273.4|0
1722981810000|2024-08-06 22:03:30|40290.9|40270.9|40287.5|40267.5|40290.9|40270.9|40287.5|40267.5|4
1722981830000|2024-08-06 22:03:50|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|0
1722981840000|2024-08-06 22:04:00|||||||||1
1722981850000|2024-08-06 22:04:10|40290.9|40270.9|40290.9|40270.9|40290.9|40270.9|40290.9|40270.9|4
1722981860000|2024-08-06 22:04:20|||||||||15
1722981870000|2024-08-06 22:04:30|40288.4|40268.4|40285.9|40265.9|40288.4|40268.4|40285.9|40265.9|3
1722981940000|2024-08-06 22:05:40|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|2
1722981950000|2024-08-06 22:05:50|||||||||1
1722981990000|2024-08-06 22:06:30|||||||||2
1722982010000|2024-08-06 22:06:50|||||||||1
1722982020000|2024-08-06 22:07:00|40290.1|40270.1|40290.1|40270.1|40290.1|40270.1|40290.1|40270.1|2
1722982030000|2024-08-06 22:07:10|||||||||18
1722982040000|2024-08-06 22:07:20|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|5
1722982060000|2024-08-06 22:07:40|40285.9|40265.9|40285.9|40265.9|40285.9|40265.9|40285.9|40265.9|0
1722982080000|2024-08-06 22:08:00|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|40287.6|40267.6|0
1722982090000|2024-08-06 22:08:10|40285.9|40265.9|40284.3|40264.3|40285.9|40265.9|40284.3|40264.3|1
1722982100000|2024-08-06 22:08:20|40285.9|40265.9|40285.9|40265.9|40285.9|40265.9|40285.9|40265.9|7
1722982110000|2024-08-06 22:08:30|40286.8|40266.8|40286.8|40266.8|40286.8|40266.8|40286.8|40266.8|0
1722982180000|2024-08-06 22:09:40|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|40288.4|40268.4|2
1722982190000|2024-08-06 22:09:50|40287.6|40267.6|40285.9|40265.9|40287.6|40267.6|40285.9|40265.9|3
1722982230000|2024-08-06 22:10:30|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|0
1722982270000|2024-08-06 22:11:10|40282.6|40262.6|40282.6|40262.6|40282.6|40262.6|40282.6|40262.6|0
1722982280000|2024-08-06 22:11:20|40281|40261|40281|40261|40282.6|40262.6|40281|40261|2
1722982290000|2024-08-06 22:11:30|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|1
1722982340000|2024-08-06 22:12:20|||||||||4
1722982350000|2024-08-06 22:12:30|40283.4|40263.4|40284.3|40264.3|40284.3|40264.3|40283.4|40263.4|1
1722982360000|2024-08-06 22:12:40|40283.4|40263.4|40284.3|40264.3|40284.3|40264.3|40283.4|40263.4|0
1722982370000|2024-08-06 22:12:50|40283.4|40263.4|40284.3|40264.3|40285.9|40265.9|40283.4|40263.4|1
1722982380000|2024-08-06 22:13:00|40283.4|40263.4|40285.9|40265.9|40285.9|40265.9|40281.8|40261.8|4
1722982400000|2024-08-06 22:13:20|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|2
1722982410000|2024-08-06 22:13:30|40283.4|40263.4|40283.4|40263.4|40283.4|40263.4|40283.4|40263.4|0
1722982420000|2024-08-06 22:13:40|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|40284.3|40264.3|0
1722982450000|2024-08-06 22:14:10|40283.4|40263.4|40281.8|40261.8|40283.4|40263.4|40281.8|40261.8|0
1722982470000|2024-08-06 22:14:30|40283.4|40263.4|40278.4|40258.4|40283.4|40263.4|40278.4|40258.4|1
1722982480000|2024-08-06 22:14:40|40276.8|40256.8|40275.1|40255.1|40276.8|40256.8|40275.1|40255.1|0
1722982490000|2024-08-06 22:14:50|40270.1|40250.1|40266|40246|40270.1|40250.1|40266|40246|12
1722982500000|2024-08-06 22:15:00|40267.6|40247.6|40266|40246|40267.6|40247.6|40266|40246|0
1722982510000|2024-08-06 22:15:10|40268.5|40248.5|40270.1|40250.1|40270.1|40250.1|40268.5|40248.5|0
1722982530000|2024-08-06 22:15:30|40268.4|40248.4|40269.3|40249.3|40269.3|40249.3|40268.4|40248.4|2
1722982550000|2024-08-06 22:15:50|40265.1|40245.1|40266|40246|40266.8|40246.8|40265.1|40245.1|0
1722982560000|2024-08-06 22:16:00|40269.3|40249.3|40266.8|40246.8|40269.3|40249.3|40265.1|40245.1|0
1722982570000|2024-08-06 22:16:10|40265.1|40245.1|40261.8|40241.8|40265.1|40245.1|40260.9|40240.9|20
1722982580000|2024-08-06 22:16:20|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|1
1722982590000|2024-08-06 22:16:30|40261.8|40241.8|40260.1|40240.1|40261.8|40241.8|40260.1|40240.1|7
1722982610000|2024-08-06 22:16:50|40259.3|40239.3|40257.7|40237.7|40259.3|40239.3|40257.6|40237.6|3
1722982620000|2024-08-06 22:17:00|40256.8|40236.8|40256.8|40236.8|40257.7|40237.7|40256.8|40236.8|0
1722982640000|2024-08-06 22:17:20|40253.5|40233.5|40253.5|40233.5|40253.5|40233.5|40253.5|40233.5|1
1722982660000|2024-08-06 22:17:40|40255.2|40235.2|40249.3|40229.3|40255.2|40235.2|40249.3|40229.3|2
1722982670000|2024-08-06 22:17:50|40250.2|40230.2|40250.2|40230.2|40250.2|40230.2|40250.2|40230.2|0
1722982690000|2024-08-06 22:18:10|||||||||1
1722982720000|2024-08-06 22:18:40|40253.5|40233.5|40260.2|40240.2|40260.2|40240.2|40253.5|40233.5|14
1722982730000|2024-08-06 22:18:50|||||||||9
1722982740000|2024-08-06 22:19:00|40259.3|40239.3|40258.5|40238.5|40259.3|40239.3|40256.8|40236.8|13
1722982750000|2024-08-06 22:19:10|40260.2|40240.2|40266|40246|40266|40246|40260.2|40240.2|13
1722982760000|2024-08-06 22:19:20|40266.9|40246.9|40279.3|40259.3|40279.3|40259.3|40266.9|40246.9|6
1722982770000|2024-08-06 22:19:30|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|0
1722982780000|2024-08-06 22:19:40|40281|40261|40279.3|40259.3|40281|40261|40279.3|40259.3|0
1722982790000|2024-08-06 22:19:50|40281|40261|40279.3|40259.3|40282.6|40262.6|40279.3|40259.3|1
1722982800000|2024-08-06 22:20:00|40281|40261|40279.3|40259.3|40281|40261|40279.3|40259.3|0
1722982810000|2024-08-06 22:20:10|40281|40261|40291|40271|40291|40271|40281|40261|2
1722982830000|2024-08-06 22:20:30|||||||||3
1722982840000|2024-08-06 22:20:40|40292.7|40272.7|40292.7|40272.7|40292.7|40272.7|40292.7|40272.7|1
1722982850000|2024-08-06 22:20:50|40291|40271|40295.2|40275.2|40295.2|40275.2|40291|40271|2
1722982860000|2024-08-06 22:21:00|40293.5|40273.5|40295.2|40275.2|40295.2|40275.2|40293.5|40273.5|0
1722982870000|2024-08-06 22:21:10|40293.5|40273.5|40293.5|40273.5|40293.5|40273.5|40293.5|40273.5|0
1722982880000|2024-08-06 22:21:20|40295.2|40275.2|40295.2|40275.2|40295.2|40275.2|40295.2|40275.2|0
1722982910000|2024-08-06 22:21:50|40296|40276|40296|40276|40296|40276|40296|40276|3
1722982920000|2024-08-06 22:22:00|40295.2|40275.2|40299.3|40279.3|40299.3|40279.3|40295.2|40275.2|0
1722982930000|2024-08-06 22:22:10|40300.2|40280.2|40300.2|40280.2|40300.2|40280.2|40300.2|40280.2|0
1722982940000|2024-08-06 22:22:20|40301.8|40281.8|40301.8|40281.8|40301.8|40281.8|40301.8|40281.8|0
1722982960000|2024-08-06 22:22:40|40304.3|40284.3|40301|40281|40304.3|40284.3|40301|40281|6
1722982970000|2024-08-06 22:22:50|40304.3|40284.3|40302.7|40282.7|40304.3|40284.3|40302.7|40282.7|1
1722982980000|2024-08-06 22:23:00|40305.2|40285.2|40305.2|40285.2|40305.2|40285.2|40305.2|40285.2|0
1722982990000|2024-08-06 22:23:10|40301|40281|40301|40281|40301|40281|40301|40281|1
1722983020000|2024-08-06 22:23:40|40299.3|40279.3|40300.2|40280.2|40300.2|40280.2|40299.3|40279.3|0
1722983030000|2024-08-06 22:23:50|40301|40281|40300.2|40280.2|40301|40281|40300.2|40280.2|0
1722983040000|2024-08-06 22:24:00|40299.3|40279.3|40299.3|40279.3|40299.3|40279.3|40299.3|40279.3|0
1722983050000|2024-08-06 22:24:10|40301|40281|40299.3|40279.3|40301|40281|40299.3|40279.3|0
1722983060000|2024-08-06 22:24:20|40301|40281|40299.3|40279.3|40301|40281|40299.3|40279.3|0
1722983070000|2024-08-06 22:24:30|40297.7|40277.7|40297.7|40277.7|40297.7|40277.7|40297.7|40277.7|1
1722983090000|2024-08-06 22:24:50|40295.2|40275.2|40295.2|40275.2|40295.2|40275.2|40295.2|40275.2|0
1722983100000|2024-08-06 22:25:00|40294.3|40274.3|40295.2|40275.2|40295.2|40275.2|40291|40271|2
1722983110000|2024-08-06 22:25:10|40293.5|40273.5|40291|40271|40293.5|40273.5|40291|40271|0
1722983120000|2024-08-06 22:25:20|40294.3|40274.3|40295.2|40275.2|40295.2|40275.2|40294.3|40274.3|1
1722983130000|2024-08-06 22:25:30|40293.5|40273.5|40290.2|40270.2|40293.5|40273.5|40290.2|40270.2|0
1722983150000|2024-08-06 22:25:50|||||||||1
1722983220000|2024-08-06 22:27:00|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|40291.8|40271.8|0
1722983250000|2024-08-06 22:27:30|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|5
1722983260000|2024-08-06 22:27:40|40281.9|40261.9|40280.2|40260.2|40281.9|40261.9|40280.2|40260.2|0
1722983280000|2024-08-06 22:28:00|40279.4|40259.4|40280.2|40260.2|40281|40261|40279.4|40259.4|5
1722983290000|2024-08-06 22:28:10|40278.5|40258.5|40274.4|40254.4|40278.5|40258.5|40274.4|40254.4|1
1722983310000|2024-08-06 22:28:30|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|3
1722983370000|2024-08-06 22:29:30|40276.9|40256.9|40276.9|40256.9|40276.9|40256.9|40276.9|40256.9|0
1722983390000|2024-08-06 22:29:50|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|40271.9|40251.9|22
1722983400000|2024-08-06 22:30:00|40271|40251|40267.7|40247.7|40271|40251|40267.7|40247.7|5
1722983430000|2024-08-06 22:30:30|40269.3|40249.3|40269.3|40249.3|40269.3|40249.3|40269.3|40249.3|0
1722983440000|2024-08-06 22:30:40|||||||||2
1722983460000|2024-08-06 22:31:00|40271|40251|40271|40251|40271|40251|40271|40251|5
1722983470000|2024-08-06 22:31:10|||||||||9
1722983480000|2024-08-06 22:31:20|40272.7|40252.7|40273.5|40253.5|40273.5|40253.5|40272.7|40252.7|1
1722983500000|2024-08-06 22:31:40|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|1
1722983510000|2024-08-06 22:31:50|40273.5|40253.5|40273.5|40253.5|40273.5|40253.5|40273.5|40253.5|0
1722983530000|2024-08-06 22:32:10|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|40274.4|40254.4|0
1722983570000|2024-08-06 22:32:50|40273.5|40253.5|40274.4|40254.4|40274.4|40254.4|40273.5|40253.5|0
1722983590000|2024-08-06 22:33:10|40273.5|40253.5|40273.5|40253.5|40273.5|40253.5|40273.5|40253.5|0
1722983610000|2024-08-06 22:33:30|40277.7|40257.7|40277.7|40257.7|40277.7|40257.7|40277.7|40257.7|1
1722983620000|2024-08-06 22:33:40|40278.5|40258.5|40278.5|40258.5|40278.5|40258.5|40278.5|40258.5|0
1722983650000|2024-08-06 22:34:10|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|1
1722983700000|2024-08-06 22:35:00|||||||||3
1722983710000|2024-08-06 22:35:10|40278.5|40258.5|40278.5|40258.5|40278.5|40258.5|40278.5|40258.5|1
1722983740000|2024-08-06 22:35:40|40276.9|40256.9|40281|40261|40281|40261|40276.9|40256.9|8
1722983750000|2024-08-06 22:35:50|40281.9|40261.9|40281.9|40261.9|40281.9|40261.9|40281.9|40261.9|0
1722983770000|2024-08-06 22:36:10|40281|40261|40281|40261|40281|40261|40281|40261|0
1722983800000|2024-08-06 22:36:40|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|0
1722983810000|2024-08-06 22:36:50|40276.9|40256.9|40265.2|40245.2|40276.9|40256.9|40265.2|40245.2|41
1722983820000|2024-08-06 22:37:00|40257.7|40237.7|40257.7|40237.7|40257.7|40237.7|40257.7|40237.7|7
1722983830000|2024-08-06 22:37:10|||||||||1
1722983840000|2024-08-06 22:37:20|40258.5|40238.5|40258.5|40238.5|40258.5|40238.5|40258.5|40238.5|0
1722983850000|2024-08-06 22:37:30|40257.7|40237.7|40258.5|40238.5|40258.5|40238.5|40257.7|40237.7|0
1722983860000|2024-08-06 22:37:40|40257.7|40237.7|40260.2|40240.2|40260.2|40240.2|40257.7|40237.7|1
1722983890000|2024-08-06 22:38:10|40261|40241|40261|40241|40261|40241|40261|40241|0
1722983910000|2024-08-06 22:38:30|40261.1|40241.1|40261.1|40241.1|40261.1|40241.1|40261.1|40241.1|1
1722983930000|2024-08-06 22:38:50|||||||||1
1722983940000|2024-08-06 22:39:00|40261.9|40241.9|40264.4|40244.4|40264.4|40244.4|40261.9|40241.9|0
1722983950000|2024-08-06 22:39:10|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|40265.3|40245.3|0
1722983970000|2024-08-06 22:39:30|40266.9|40246.9|40271.1|40251.1|40271.1|40251.1|40266.9|40246.9|5
1722983980000|2024-08-06 22:39:40|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|2
1722983990000|2024-08-06 22:39:50|||||||||3
1722984020000|2024-08-06 22:40:20|40271.1|40251.1|40271.1|40251.1|40271.1|40251.1|40271.1|40251.1|1
1722984030000|2024-08-06 22:40:30|40268.6|40248.6|40268.6|40248.6|40269.4|40249.4|40268.6|40248.6|0
1722984040000|2024-08-06 22:40:40|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|0
1722984050000|2024-08-06 22:40:50|40268.6|40248.6|40268.6|40248.6|40269.4|40249.4|40268.6|40248.6|0
1722984060000|2024-08-06 22:41:00|40270.3|40250.3|40269.4|40249.4|40271.9|40251.9|40269.4|40249.4|2
1722984100000|2024-08-06 22:41:40|40268.6|40248.6|40268.6|40248.6|40268.6|40248.6|40268.6|40248.6|0
1722984110000|2024-08-06 22:41:50|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|0
1722984120000|2024-08-06 22:42:00|40268.6|40248.6|40268.6|40248.6|40269.4|40249.4|40268.6|40248.6|0
1722984130000|2024-08-06 22:42:10|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|0
1722984180000|2024-08-06 22:43:00|40268.6|40248.6|40268.6|40248.6|40268.6|40248.6|40268.6|40248.6|0
1722984240000|2024-08-06 22:44:00|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|3
1722984270000|2024-08-06 22:44:30|40270.3|40250.3|40273.6|40253.6|40273.6|40253.6|40270.3|40250.3|0
1722984290000|2024-08-06 22:44:50|40274.4|40254.4|40275.3|40255.3|40275.3|40255.3|40274.4|40254.4|0
1722984300000|2024-08-06 22:45:00|40278.6|40258.6|40281.9|40261.9|40281.9|40261.9|40278.6|40258.6|3
1722984320000|2024-08-06 22:45:20|40278.6|40258.6|40278.6|40258.6|40280.2|40260.2|40278.6|40258.6|5
1722984330000|2024-08-06 22:45:30|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|40278.6|40258.6|1
1722984340000|2024-08-06 22:45:40|40278.6|40258.6|40279.4|40259.4|40279.4|40259.4|40278.6|40258.6|0
1722984350000|2024-08-06 22:45:50|40283.6|40263.6|40283.6|40263.6|40283.6|40263.6|40283.6|40263.6|3
1722984370000|2024-08-06 22:46:10|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|40279.4|40259.4|2
1722984380000|2024-08-06 22:46:20|40281.1|40261.1|40279.4|40259.4|40281.1|40261.1|40279.4|40259.4|0
1722984410000|2024-08-06 22:46:50|40283.6|40263.6|40283.6|40263.6|40283.6|40263.6|40283.6|40263.6|1
1722984420000|2024-08-06 22:47:00|||||||||1
1722984470000|2024-08-06 22:47:50|40281.9|40261.9|40279.4|40259.4|40281.9|40261.9|40279.4|40259.4|5
1722984480000|2024-08-06 22:48:00|||||||||2
1722984500000|2024-08-06 22:48:20|40278.6|40258.6|40279.4|40259.4|40279.4|40259.4|40278.6|40258.6|0
1722984520000|2024-08-06 22:48:40|40278.6|40258.6|40276.9|40256.9|40278.6|40258.6|40276.9|40256.9|0
1722984530000|2024-08-06 22:48:50|40278.6|40258.6|40276.9|40256.9|40278.6|40258.6|40276.9|40256.9|0
1722984540000|2024-08-06 22:49:00|40278.6|40258.6|40276.9|40256.9|40278.6|40258.6|40276.9|40256.9|2
1722984580000|2024-08-06 22:49:40|40278.6|40258.6|40274.5|40254.5|40278.6|40258.6|40274.4|40254.4|1
1722984610000|2024-08-06 22:50:10|||||||||2
1722984640000|2024-08-06 22:50:40|40278.6|40258.6|40274.5|40254.5|40278.6|40258.6|40274.5|40254.5|0
1722984860000|2024-08-06 22:54:20|40277|40257|40277|40257|40277|40257|40277|40257|0
1722984870000|2024-08-06 22:54:30|40278.6|40258.6|40278.6|40258.6|40278.6|40258.6|40278.6|40258.6|1
1722984880000|2024-08-06 22:54:40|40279.5|40259.5|40279.5|40259.5|40279.5|40259.5|40279.5|40259.5|0
1722984910000|2024-08-06 22:55:10|40277|40257|40279.5|40259.5|40279.5|40259.5|40277|40257|2
1722984930000|2024-08-06 22:55:30|||||||||1
1722984950000|2024-08-06 22:55:50|||||||||1
1722984970000|2024-08-06 22:56:10|40277|40257|40277|40257|40277|40257|40277|40257|1
1722984980000|2024-08-06 22:56:20|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|4
1722985040000|2024-08-06 22:57:20|40274.5|40254.5|40275.3|40255.3|40275.3|40255.3|40274.5|40254.5|0
1722985060000|2024-08-06 22:57:40|40274.5|40254.5|40275.3|40255.3|40275.3|40255.3|40274.5|40254.5|0
1722985070000|2024-08-06 22:57:50|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|40273.6|40253.6|1
1722985090000|2024-08-06 22:58:10|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|0
1722985100000|2024-08-06 22:58:20|40269.5|40249.5|40269.5|40249.5|40269.5|40249.5|40269.5|40249.5|1
1722985110000|2024-08-06 22:58:30|40270.3|40250.3|40272|40252|40272|40252|40270.3|40250.3|0
1722985120000|2024-08-06 22:58:40|40271.1|40251.1|40269.5|40249.5|40271.1|40251.1|40269.5|40249.5|0
1722985150000|2024-08-06 22:59:10|40270.3|40250.3|40274.5|40254.5|40274.5|40254.5|40270.3|40250.3|1
1722985160000|2024-08-06 22:59:20|||||||||2
1722985170000|2024-08-06 22:59:30|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|40275.3|40255.3|0
1722985210000|2024-08-06 23:00:10|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|17
1722985270000|2024-08-06 23:01:10|||||||||1
1722985280000|2024-08-06 23:01:20|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|0
1722985300000|2024-08-06 23:01:40|40279.5|40259.5|40279.5|40259.5|40279.5|40259.5|40279.5|40259.5|1
1722985310000|2024-08-06 23:01:50|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|0
1722985320000|2024-08-06 23:02:00|40279.5|40259.5|40275.4|40255.4|40279.5|40259.5|40275.4|40255.4|0
1722985350000|2024-08-06 23:02:30|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|0
1722985380000|2024-08-06 23:03:00|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|2
1722985420000|2024-08-06 23:03:40|40272|40252|40272|40252|40272|40252|40272|40252|0
1722985430000|2024-08-06 23:03:50|||||||||1
1722985450000|2024-08-06 23:04:10|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|40272.9|40252.9|2
1722985470000|2024-08-06 23:04:30|40272|40252|40270.4|40250.4|40272|40252|40270.4|40250.4|0
1722985490000|2024-08-06 23:04:50|40271.2|40251.2|40274.5|40254.5|40274.5|40254.5|40271.2|40251.2|1
1722985520000|2024-08-06 23:05:20|||||||||1
1722985580000|2024-08-06 23:06:20|40276.2|40256.2|40276.2|40256.2|40276.2|40256.2|40276.2|40256.2|1
1722985610000|2024-08-06 23:06:50|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|0
1722985620000|2024-08-06 23:07:00|40276.2|40256.2|40274.5|40254.5|40276.2|40256.2|40274.5|40254.5|0
1722985660000|2024-08-06 23:07:40|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|1
1722985670000|2024-08-06 23:07:50|40275.4|40255.4|40278.7|40258.7|40278.7|40258.7|40275.4|40255.4|0
1722985740000|2024-08-06 23:09:00|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|40277.8|40257.8|0
1722985750000|2024-08-06 23:09:10|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|40274.5|40254.5|0
1722985770000|2024-08-06 23:09:30|40277|40257|40277|40257|40277|40257|40277|40257|1
1722985790000|2024-08-06 23:09:50|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|0
1722985800000|2024-08-06 23:10:00|40277.8|40257.8|40274.5|40254.5|40277.8|40257.8|40274.5|40254.5|0
1722985810000|2024-08-06 23:10:10|40276.2|40256.2|40274.5|40254.5|40276.2|40256.2|40274.5|40254.5|0
1722985840000|2024-08-06 23:10:40|40276.2|40256.2|40272.9|40252.9|40276.2|40256.2|40272.9|40252.9|1
1722985860000|2024-08-06 23:11:00|40272|40252|40272|40252|40272|40252|40272|40252|1
1722985900000|2024-08-06 23:11:40|40269.5|40249.5|40269.5|40249.5|40269.5|40249.5|40269.5|40249.5|0
1722985920000|2024-08-06 23:12:00|40269.6|40249.6|40267.1|40247.1|40269.6|40249.6|40267.1|40247.1|0
1722985940000|2024-08-06 23:12:20|40265.4|40245.4|40265.4|40245.4|40265.4|40245.4|40265.4|40245.4|0
1722986000000|2024-08-06 23:13:20|40264.6|40244.6|40261.3|40241.3|40264.6|40244.6|40261.3|40241.3|0
1722986030000|2024-08-06 23:13:50|40259.6|40239.6|40257.1|40237.1|40259.6|40239.6|40257.1|40237.1|5
1722986040000|2024-08-06 23:14:00|||||||||2
1722986050000|2024-08-06 23:14:10|||||||||1
1722986060000|2024-08-06 23:14:20|40257.9|40237.9|40257.9|40237.9|40257.9|40237.9|40257.9|40237.9|1
1722986100000|2024-08-06 23:15:00|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|1
1722986120000|2024-08-06 23:15:20|40255.4|40235.4|40255.4|40235.4|40255.4|40235.4|40255.4|40235.4|0
1722986130000|2024-08-06 23:15:30|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|40257.1|40237.1|0
1722986150000|2024-08-06 23:15:50|40254.6|40234.6|40254.6|40234.6|40254.6|40234.6|40254.6|40234.6|1
1722986170000|2024-08-06 23:16:10|40253.7|40233.7|40253.7|40233.7|40253.7|40233.7|40253.7|40233.7|0
1722986180000|2024-08-06 23:16:20|40250.4|40230.4|40250.4|40230.4|40250.4|40230.4|40250.4|40230.4|0
1722986220000|2024-08-06 23:17:00|40249.6|40229.6|40249.6|40229.6|40249.6|40229.6|40249.6|40229.6|0
1722986250000|2024-08-06 23:17:30|||||||||2
1722986270000|2024-08-06 23:17:50|40247.9|40227.9|40244.6|40224.6|40247.9|40227.9|40244.6|40224.6|9
1722986300000|2024-08-06 23:18:20|40242.9|40222.9|40242|40222|40242.9|40222.9|40242|40222|0
1722986320000|2024-08-06 23:18:40|40238.7|40218.7|40235.4|40215.4|40238.7|40218.7|40235.4|40215.4|2
1722986330000|2024-08-06 23:18:50|40234.6|40214.6|40234.6|40214.6|40234.6|40214.6|40234.6|40214.6|2
1722986340000|2024-08-06 23:19:00|||||||||1
1722986350000|2024-08-06 23:19:10|40235.4|40215.4|40235.4|40215.4|40235.4|40215.4|40235.4|40215.4|0
1722986360000|2024-08-06 23:19:20|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|40238.7|40218.7|0
1722986380000|2024-08-06 23:19:40|40239.6|40219.6|40245.4|40225.4|40245.4|40225.4|40239.6|40219.6|4
1722986390000|2024-08-06 23:19:50|40246.3|40226.3|40248.8|40228.8|40248.8|40228.8|40246.3|40226.3|4
1722986400000|2024-08-06 23:20:00|40247.9|40227.9|40247.9|40227.9|40247.9|40227.9|40247.9|40227.9|1
1722986410000|2024-08-06 23:20:10|40248.8|40228.8|40247.9|40227.9|40248.8|40228.8|40247.9|40227.9|0
1722986420000|2024-08-06 23:20:20|40249.6|40229.6|40249.6|40229.6|40249.6|40229.6|40247.9|40227.9|0
1722986430000|2024-08-06 23:20:30|40250.4|40230.4|40250.4|40230.4|40250.4|40230.4|40250.4|40230.4|0
1722986440000|2024-08-06 23:20:40|40251.3|40231.3|40254.6|40234.6|40254.6|40234.6|40251.3|40231.3|0
1722986450000|2024-08-06 23:20:50|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|40256.2|40236.2|1
1722986460000|2024-08-06 23:21:00|40258.7|40238.7|40255.4|40235.4|40258.7|40238.7|40255.4|40235.4|0
1722986510000|2024-08-06 23:21:50|40257.1|40237.1|40255.4|40235.4|40257.1|40237.1|40255.4|40235.4|0
1722986520000|2024-08-06 23:22:00|40258.7|40238.7|40260.4|40240.4|40260.4|40240.4|40258.7|40238.7|1
1722986530000|2024-08-06 23:22:10|40262.1|40242.1|40262.1|40242.1|40262.1|40242.1|40262.1|40242.1|3
1722986540000|2024-08-06 23:22:20|40263.8|40243.8|40265.4|40245.4|40265.4|40245.4|40263.8|40243.8|1
1722986550000|2024-08-06 23:22:30|40264.6|40244.6|40264.6|40244.6|40264.6|40244.6|40263.8|40243.8|1
1722986570000|2024-08-06 23:22:50|40263.8|40243.8|40260.4|40240.4|40263.8|40243.8|40260.4|40240.4|0
1722986620000|2024-08-06 23:23:40|40260.5|40240.5|40260.5|40240.5|40260.5|40240.5|40260.5|40240.5|0
1722986630000|2024-08-06 23:23:50|40259.6|40239.6|40259.6|40239.6|40259.6|40239.6|40259.6|40239.6|0
1722986650000|2024-08-06 23:24:10|40258.8|40238.8|40258.8|40238.8|40258.8|40238.8|40258.8|40238.8|0
1722986690000|2024-08-06 23:24:50|40257.9|40237.9|40250.5|40230.5|40257.9|40237.9|40250.5|40230.5|0
1722986700000|2024-08-06 23:25:00|40248.8|40228.8|40248.8|40228.8|40248.8|40228.8|40248.8|40228.8|0
1722986710000|2024-08-06 23:25:10|40250.5|40230.5|40250.5|40230.5|40250.5|40230.5|40248.8|40228.8|0
1722986730000|2024-08-06 23:25:30|40248.8|40228.8|40250.5|40230.5|40250.5|40230.5|40247.2|40227.2|1
1722986740000|2024-08-06 23:25:40|||||||||2
1722986770000|2024-08-06 23:26:10|40247.1|40227.1|40223.8|40203.8|40247.1|40227.1|40223.8|40203.8|47
1722986780000|2024-08-06 23:26:20|40223|40203|40221.3|40201.3|40224.6|40204.6|40221.3|40201.3|5
1722986800000|2024-08-06 23:26:40|40220.5|40200.5|40221.3|40201.3|40221.3|40201.3|40220.5|40200.5|0
1722986810000|2024-08-06 23:26:50|40220.5|40200.5|40221.3|40201.3|40221.3|40201.3|40220.5|40200.5|7
1722986820000|2024-08-06 23:27:00|40223.8|40203.8|40220.5|40200.5|40223.8|40203.8|40220.5|40200.5|1
1722986830000|2024-08-06 23:27:10|40219.6|40199.6|40211.3|40191.3|40219.6|40199.6|40211.3|40191.3|2
1722986870000|2024-08-06 23:27:50|||||||||1
1722986880000|2024-08-06 23:28:00|40212.2|40192.2|40218.8|40198.8|40218.8|40198.8|40212.2|40192.2|1
1722986890000|2024-08-06 23:28:10|40216.3|40196.3|40216.3|40196.3|40218|40198|40216.3|40196.3|3
1722986900000|2024-08-06 23:28:20|40215.5|40195.5|40214.6|40194.6|40215.5|40195.5|40214.6|40194.6|0
1722986910000|2024-08-06 23:28:30|40210.5|40190.5|40210.5|40190.5|40210.5|40190.5|40210.5|40190.5|1
1722986920000|2024-08-06 23:28:40|40208.8|40188.8|40208.8|40188.8|40208.8|40188.8|40207.2|40187.2|0
1722986930000|2024-08-06 23:28:50|40207.2|40187.2|40202.2|40182.2|40207.2|40187.2|40202.2|40182.2|5
1722986940000|2024-08-06 23:29:00|40201.3|40181.3|40201.3|40181.3|40203.8|40183.8|40201.3|40181.3|1
1722986960000|2024-08-06 23:29:20|40203.8|40183.8|40202.2|40182.2|40203.8|40183.8|40202.2|40182.2|1
1722986980000|2024-08-06 23:29:40|40203.8|40183.8|40203.8|40183.8|40203.8|40183.8|40202.2|40182.2|0
1722987000000|2024-08-06 23:30:00|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|1
1722987010000|2024-08-06 23:30:10|40203.8|40183.8|40203|40183|40203.8|40183.8|40203|40183|2
1722987030000|2024-08-06 23:30:30|40201.3|40181.3|40201.3|40181.3|40201.3|40181.3|40201.3|40181.3|3
1722987040000|2024-08-06 23:30:40|40203|40183|40203|40183|40203|40183|40203|40183|1
1722987050000|2024-08-06 23:30:50|40204.6|40184.6|40205.5|40185.5|40207.1|40187.1|40204.6|40184.6|1
1722987060000|2024-08-06 23:31:00|40206.3|40186.3|40205.5|40185.5|40209.6|40189.6|40205.5|40185.5|1
1722987070000|2024-08-06 23:31:10|40206.3|40186.3|40210.5|40190.5|40210.5|40190.5|40206.3|40186.3|0
1722987080000|2024-08-06 23:31:20|40211.3|40191.3|40213|40193|40213|40193|40211.3|40191.3|0
1722987090000|2024-08-06 23:31:30|40212.2|40192.2|40212.2|40192.2|40214.7|40194.7|40212.2|40192.2|0
1722987100000|2024-08-06 23:31:40|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|0
1722987120000|2024-08-06 23:32:00|40212.2|40192.2|40211.3|40191.3|40213.8|40193.8|40211.3|40191.3|1
1722987130000|2024-08-06 23:32:10|40213.8|40193.8|40211.3|40191.3|40213.8|40193.8|40211.3|40191.3|8
1722987140000|2024-08-06 23:32:20|40212.2|40192.2|40216.3|40196.3|40216.3|40196.3|40212.2|40192.2|0
1722987170000|2024-08-06 23:32:50|40218|40198|40218|40198|40218|40198|40218|40198|0
1722987180000|2024-08-06 23:33:00|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|4
1722987200000|2024-08-06 23:33:20|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|2
1722987210000|2024-08-06 23:33:30|||||||||4
1722987230000|2024-08-06 23:33:50|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|0
1722987240000|2024-08-06 23:34:00|40220.5|40200.5|40220.5|40200.5|40220.5|40200.5|40220.5|40200.5|2
1722987250000|2024-08-06 23:34:10|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|2
1722987270000|2024-08-06 23:34:30|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|3
1722987280000|2024-08-06 23:34:40|40210.5|40190.5|40208.8|40188.8|40210.5|40190.5|40208.8|40188.8|1
1722987290000|2024-08-06 23:34:50|40210.5|40190.5|40208|40188|40210.5|40190.5|40205.5|40185.5|3
1722987300000|2024-08-06 23:35:00|40208.8|40188.8|40210.5|40190.5|40210.5|40190.5|40208.8|40188.8|2
1722987310000|2024-08-06 23:35:10|40211.3|40191.3|40208|40188|40211.3|40191.3|40208|40188|9
1722987320000|2024-08-06 23:35:20|40208.8|40188.8|40211.3|40191.3|40211.3|40191.3|40208.8|40188.8|0
1722987330000|2024-08-06 23:35:30|40211.4|40191.4|40211.4|40191.4|40211.4|40191.4|40211.4|40191.4|0
1722987360000|2024-08-06 23:36:00|40213|40193|40210.5|40190.5|40214.7|40194.7|40210.5|40190.5|1
1722987370000|2024-08-06 23:36:10|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|40208.9|40188.9|1
1722987380000|2024-08-06 23:36:20|40207.2|40187.2|40206.4|40186.4|40210.5|40190.5|40206.4|40186.4|4
1722987410000|2024-08-06 23:36:50|40207.2|40187.2|40210.5|40190.5|40210.5|40190.5|40207.2|40187.2|0
1722987420000|2024-08-06 23:37:00|40208.9|40188.9|40210.5|40190.5|40210.5|40190.5|40208.9|40188.9|0
1722987460000|2024-08-06 23:37:40|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|3
1722987470000|2024-08-06 23:37:50|40206.4|40186.4|40210.5|40190.5|40210.5|40190.5|40206.4|40186.4|5
1722987480000|2024-08-06 23:38:00|||||||||1
1722987500000|2024-08-06 23:38:20|40211.4|40191.4|40210.5|40190.5|40214.7|40194.7|40210.5|40190.5|2
1722987510000|2024-08-06 23:38:30|40212.2|40192.2|40214.7|40194.7|40214.7|40194.7|40212.2|40192.2|0
1722987600000|2024-08-06 23:40:00|40213.8|40193.8|40215.5|40195.5|40215.5|40195.5|40213.8|40193.8|0
1722987610000|2024-08-06 23:40:10|40216.4|40196.4|40219.7|40199.7|40219.7|40199.7|40216.4|40196.4|1
1722987620000|2024-08-06 23:40:20|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|40215.5|40195.5|1
1722987640000|2024-08-06 23:40:40|40216.4|40196.4|40215.5|40195.5|40219.7|40199.7|40215.5|40195.5|3
1722987650000|2024-08-06 23:40:50|40216.4|40196.4|40219.7|40199.7|40219.7|40199.7|40216.4|40196.4|0
1722987660000|2024-08-06 23:41:00|40218.8|40198.8|40210.5|40190.5|40218.8|40198.8|40210.5|40190.5|9
1722987670000|2024-08-06 23:41:10|40207.2|40187.2|40206.4|40186.4|40207.2|40187.2|40206.4|40186.4|0
1722987680000|2024-08-06 23:41:20|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|6
1722987690000|2024-08-06 23:41:30|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|0
1722987700000|2024-08-06 23:41:40|40203.8|40183.8|40203.8|40183.8|40203.8|40183.8|40203.8|40183.8|0
1722987710000|2024-08-06 23:41:50|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|40204.7|40184.7|1
1722987730000|2024-08-06 23:42:10|40205.5|40185.5|40208|40188|40208|40188|40205.5|40185.5|3
1722987740000|2024-08-06 23:42:20|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|40211.3|40191.3|0
1722987750000|2024-08-06 23:42:30|40212.2|40192.2|40214.7|40194.7|40214.7|40194.7|40212.2|40192.2|0
1722987760000|2024-08-06 23:42:40|40215.5|40195.5|40214.7|40194.7|40215.5|40195.5|40214.7|40194.7|0
1722987780000|2024-08-06 23:43:00|40215.5|40195.5|40217.2|40197.2|40217.2|40197.2|40215.5|40195.5|1
1722987800000|2024-08-06 23:43:20|40218|40198|40218.9|40198.9|40218.9|40198.9|40218|40198|1
1722987830000|2024-08-06 23:43:50|40220.5|40200.5|40223.8|40203.8|40223.8|40203.8|40220.5|40200.5|10
1722987850000|2024-08-06 23:44:10|40223.9|40203.9|40231.4|40211.4|40231.4|40211.4|40223.9|40203.9|2
1722987860000|2024-08-06 23:44:20|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|1
1722987870000|2024-08-06 23:44:30|40230.5|40210.5|40230.5|40210.5|40230.5|40210.5|40230.5|40210.5|1
1722987900000|2024-08-06 23:45:00|40229.7|40209.7|40229.7|40209.7|40230.5|40210.5|40229.7|40209.7|0
1722987910000|2024-08-06 23:45:10|40230.5|40210.5|40233|40213|40233|40213|40230.5|40210.5|0
1722987920000|2024-08-06 23:45:20|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|0
1722987950000|2024-08-06 23:45:50|40235.6|40215.6|40245.6|40225.6|40245.6|40225.6|40235.6|40215.6|3
1722987960000|2024-08-06 23:46:00|40246.4|40226.4|40246.4|40226.4|40246.4|40226.4|40246.4|40226.4|1
1722987990000|2024-08-06 23:46:30|40245.6|40225.6|40240.6|40220.6|40245.6|40225.6|40240.6|40220.6|5
1722988000000|2024-08-06 23:46:40|40239.7|40219.7|40239.7|40219.7|40239.7|40219.7|40239.7|40219.7|0
1722988030000|2024-08-06 23:47:10|40237.2|40217.2|40239.7|40219.7|40239.7|40219.7|40237.2|40217.2|2
1722988040000|2024-08-06 23:47:20|40240.6|40220.6|40241.4|40221.4|40241.4|40221.4|40240.6|40220.6|0
1722988110000|2024-08-06 23:48:30|40243.1|40223.1|40241.4|40221.4|40243.1|40223.1|40241.4|40221.4|1
1722988130000|2024-08-06 23:48:50|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|1
1722988150000|2024-08-06 23:49:10|40243.9|40223.9|40243.9|40223.9|40243.9|40223.9|40243.9|40223.9|0
1722988170000|2024-08-06 23:49:30|40240.6|40220.6|40240.6|40220.6|40240.6|40220.6|40240.6|40220.6|1
1722988180000|2024-08-06 23:49:40|40242.2|40222.2|40242.2|40222.2|40242.2|40222.2|40242.2|40222.2|1
1722988190000|2024-08-06 23:49:50|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|2
1722988200000|2024-08-06 23:50:00|40241.4|40221.4|40244.7|40224.7|40244.7|40224.7|40241.4|40221.4|0
1722988210000|2024-08-06 23:50:10|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|40243.1|40223.1|0
1722988220000|2024-08-06 23:50:20|40240.6|40220.6|40240.6|40220.6|40240.6|40220.6|40240.6|40220.6|0
1722988230000|2024-08-06 23:50:30|40242.2|40222.2|40240.6|40220.6|40242.2|40222.2|40240.6|40220.6|2
1722988250000|2024-08-06 23:50:50|40239.7|40219.7|40238.9|40218.9|40239.7|40219.7|40238.9|40218.9|2
1722988280000|2024-08-06 23:51:20|40238|40218|40233.9|40213.9|40238|40218|40233.9|40213.9|4
1722988290000|2024-08-06 23:51:30|||||||||5
1722988300000|2024-08-06 23:51:40|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|1
1722988310000|2024-08-06 23:51:50|40235.6|40215.6|40238.9|40218.9|40238.9|40218.9|40235.6|40215.6|0
1722988320000|2024-08-06 23:52:00|||||||||1
1722988330000|2024-08-06 23:52:10|40239.7|40219.7|40243|40223|40243|40223|40239.7|40219.7|0
1722988350000|2024-08-06 23:52:30|40243.9|40223.9|40243.9|40223.9|40243.9|40223.9|40243.9|40223.9|1
1722988360000|2024-08-06 23:52:40|||||||||1
1722988400000|2024-08-06 23:53:20|40240.6|40220.6|40243.9|40223.9|40243.9|40223.9|40240.6|40220.6|3
1722988410000|2024-08-06 23:53:30|40243|40223|40243|40223|40243.9|40223.9|40241.4|40221.4|3
1722988420000|2024-08-06 23:53:40|40243.9|40223.9|40245.5|40225.5|40245.5|40225.5|40243|40223|0
1722988430000|2024-08-06 23:53:50|40248|40228|40248|40228|40248|40228|40248|40228|1
1722988440000|2024-08-06 23:54:00|40253.9|40233.9|40257.2|40237.2|40257.2|40237.2|40253.9|40233.9|22
1722988450000|2024-08-06 23:54:10|40258.1|40238.1|40260.6|40240.6|40260.6|40240.6|40258.1|40238.1|4
1722988460000|2024-08-06 23:54:20|40258.1|40238.1|40260.6|40240.6|40260.6|40240.6|40258.1|40238.1|4
1722988490000|2024-08-06 23:54:50|40261.4|40241.4|40263.1|40243.1|40263.1|40243.1|40261.4|40241.4|4
1722988500000|2024-08-06 23:55:00|40260.6|40240.6|40263.1|40243.1|40263.1|40243.1|40258.1|40238.1|1
1722988510000|2024-08-06 23:55:10|40260.6|40240.6|40260.6|40240.6|40260.6|40240.6|40258.9|40238.9|1
1722988530000|2024-08-06 23:55:30|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|2
1722988540000|2024-08-06 23:55:40|40260.6|40240.6|40258.1|40238.1|40260.6|40240.6|40258.1|40238.1|1
1722988550000|2024-08-06 23:55:50|40258.9|40238.9|40258.1|40238.1|40258.9|40238.9|40258.1|40238.1|1
1722988590000|2024-08-06 23:56:30|40257.2|40237.2|40253.1|40233.1|40257.2|40237.2|40250.6|40230.6|5
1722988600000|2024-08-06 23:56:40|||||||||2
1722988620000|2024-08-06 23:57:00|40253.9|40233.9|40255.6|40235.6|40255.6|40235.6|40253.9|40233.9|1
1722988630000|2024-08-06 23:57:10|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|40258.1|40238.1|0
1722988650000|2024-08-06 23:57:30|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|1
1722988660000|2024-08-06 23:57:40|40263.1|40243.1|40261.4|40241.4|40263.1|40243.1|40258.9|40238.9|1
1722988670000|2024-08-06 23:57:50|40260.6|40240.6|40258.1|40238.1|40260.6|40240.6|40258.1|40238.1|0
1722988680000|2024-08-06 23:58:00|40258.9|40238.9|40258.1|40238.1|40258.9|40238.9|40258.1|40238.1|1
1722988700000|2024-08-06 23:58:20|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|40258.9|40238.9|0
1722988730000|2024-08-06 23:58:50|40260.6|40240.6|40263.1|40243.1|40263.1|40243.1|40260.6|40240.6|1
1722988740000|2024-08-06 23:59:00|||||||||3
1722988750000|2024-08-06 23:59:10|40263.9|40243.9|40268.1|40248.1|40268.1|40248.1|40263.1|40243.1|1
1722988760000|2024-08-06 23:59:20|40269.8|40249.8|40278.9|40258.9|40278.9|40258.9|40269.8|40249.8|5
1722988770000|2024-08-06 23:59:30|40279.8|40259.8|40282.2|40262.2|40283.1|40263.1|40279.8|40259.8|1
1722988780000|2024-08-06 23:59:40|40280.6|40260.6|40278.9|40258.9|40280.6|40260.6|40278.9|40258.9|2
1722988790000|2024-08-06 23:59:50|40276.4|40256.4|40274.8|40254.8|40278.1|40258.1|40274.8|40254.8|6
1722988800000|2024-08-07 00:00:00|40275.6|40255.6|40280.5|40260.5|40287.2|40267.2|40270.5|40250.5|93
1722988810000|2024-08-07 00:00:10|40279.7|40259.7|40279.7|40259.7|40279.7|40259.7|40274.7|40254.7|7
1722988820000|2024-08-07 00:00:20|40280.5|40260.5|40299.7|40279.7|40299.7|40279.7|40280.5|40260.5|31
1722988830000|2024-08-07 00:00:30|40297.2|40277.2|40294.7|40274.7|40297.2|40277.2|40294.7|40274.7|11
1722988840000|2024-08-07 00:00:40|40292.2|40272.2|40294.7|40274.7|40294.7|40274.7|40292.2|40272.2|5
1722988850000|2024-08-07 00:00:50|40293|40273|40289.7|40269.7|40294.7|40274.7|40289.7|40269.7|3
1722988860000|2024-08-07 00:01:00|40288.9|40268.9|40278.9|40258.9|40288.9|40268.9|40278|40258|18
1722988870000|2024-08-07 00:01:10|40280.5|40260.5|40277.2|40257.2|40280.5|40260.5|40274.7|40254.7|8
1722988880000|2024-08-07 00:01:20|40278|40258|40284.7|40264.7|40285.5|40265.5|40278|40258|11
1722988890000|2024-08-07 00:01:30|40285.5|40265.5|40289.7|40269.7|40289.7|40269.7|40285.5|40265.5|7
1722988900000|2024-08-07 00:01:40|40290.5|40270.5|40291.4|40271.4|40293.9|40273.9|40289.7|40269.7|2
1722988910000|2024-08-07 00:01:50|40289.7|40269.7|40284.7|40264.7|40289.7|40269.7|40284.7|40264.7|0
1722988920000|2024-08-07 00:02:00|40287.2|40267.2|40287.2|40267.2|40287.2|40267.2|40283|40263|11
1722988930000|2024-08-07 00:02:10|40284.7|40264.7|40283.1|40263.1|40284.7|40264.7|40282.2|40262.2|3
1722988940000|2024-08-07 00:02:20|40283.9|40263.9|40285.6|40265.6|40285.6|40265.6|40282.2|40262.2|1
1722988950000|2024-08-07 00:02:30|40286.4|40266.4|40286.4|40266.4|40286.4|40266.4|40285.6|40265.6|1
1722988960000|2024-08-07 00:02:40|40288.1|40268.1|40287.2|40267.2|40288.1|40268.1|40287.2|40267.2|0
1722988970000|2024-08-07 00:02:50|40288.1|40268.1|40299.7|40279.7|40300.6|40280.6|40288.1|40268.1|8
1722988980000|2024-08-07 00:03:00|40298.9|40278.9|40297.2|40277.2|40298.9|40278.9|40297.2|40277.2|3
1722988990000|2024-08-07 00:03:10|40299.7|40279.7|40304.7|40284.7|40304.7|40284.7|40299.7|40279.7|2
1722989000000|2024-08-07 00:03:20|40307.2|40287.2|40309.7|40289.7|40309.7|40289.7|40307.2|40287.2|5
1722989010000|2024-08-07 00:03:30|40307.2|40287.2|40305.6|40285.6|40307.2|40287.2|40304.7|40284.7|0
1722989020000|2024-08-07 00:03:40|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40304.7|40284.7|17
1722989030000|2024-08-07 00:03:50|40308.9|40288.9|40310.6|40290.6|40312.2|40292.2|40308.9|40288.9|17
1722989040000|2024-08-07 00:04:00|40309.7|40289.7|40307.2|40287.2|40312.2|40292.2|40307.2|40287.2|9
1722989050000|2024-08-07 00:04:10|40304.7|40284.7|40302.2|40282.2|40307.2|40287.2|40302.2|40282.2|1
1722989070000|2024-08-07 00:04:30|||||||||1
1722989080000|2024-08-07 00:04:40|40301.4|40281.4|40301.4|40281.4|40301.4|40281.4|40298.9|40278.9|4
1722989090000|2024-08-07 00:04:50|40302.2|40282.2|40302.2|40282.2|40302.2|40282.2|40299.7|40279.7|4
1722989100000|2024-08-07 00:05:00|40304.7|40284.7|40307.2|40287.2|40307.2|40287.2|40304.7|40284.7|0
1722989110000|2024-08-07 00:05:10|40304.7|40284.7|40304.7|40284.7|40307.2|40287.2|40304.7|40284.7|0
1722989120000|2024-08-07 00:05:20|40303.9|40283.9|40307.2|40287.2|40307.2|40287.2|40302.2|40282.2|1
1722989130000|2024-08-07 00:05:30|||||||||8
1722989140000|2024-08-07 00:05:40|40309.7|40289.7|40312.2|40292.2|40312.2|40292.2|40309.7|40289.7|28
1722989150000|2024-08-07 00:05:50|40310.6|40290.6|40310.6|40290.6|40310.6|40290.6|40309.7|40289.7|4
1722989160000|2024-08-07 00:06:00|40309.7|40289.7|40302.2|40282.2|40309.7|40289.7|40302.2|40282.2|6
1722989170000|2024-08-07 00:06:10|40303.1|40283.1|40305.6|40285.6|40305.6|40285.6|40302.2|40282.2|1
1722989180000|2024-08-07 00:06:20|40304.7|40284.7|40304.7|40284.7|40305.6|40285.6|40303.1|40283.1|4
1722989190000|2024-08-07 00:06:30|40303.1|40283.1|40302.2|40282.2|40303.1|40283.1|40302.2|40282.2|1
1722989200000|2024-08-07 00:06:40|40301.4|40281.4|40299.7|40279.7|40301.4|40281.4|40299.7|40279.7|1
1722989210000|2024-08-07 00:06:50|40301.4|40281.4|40300.6|40280.6|40302.2|40282.2|40299.7|40279.7|0
1722989220000|2024-08-07 00:07:00|40299.7|40279.7|40302.2|40282.2|40302.2|40282.2|40299.7|40279.7|1
1722989230000|2024-08-07 00:07:10|40303.9|40283.9|40304.7|40284.7|40304.7|40284.7|40300.6|40280.6|0
1722989240000|2024-08-07 00:07:20|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|40298.1|40278.1|4
1722989250000|2024-08-07 00:07:30|40304.7|40284.7|40303.1|40283.1|40304.7|40284.7|40303.1|40283.1|0
1722989270000|2024-08-07 00:07:50|40302.2|40282.2|40307.2|40287.2|40307.2|40287.2|40302.2|40282.2|6
1722989280000|2024-08-07 00:08:00|40308.1|40288.1|40307.2|40287.2|40309.7|40289.7|40307.2|40287.2|3
1722989290000|2024-08-07 00:08:10|40306.4|40286.4|40307.2|40287.2|40310.6|40290.6|40304.7|40284.7|6
1722989300000|2024-08-07 00:08:20|40305.6|40285.6|40307.2|40287.2|40307.2|40287.2|40305.6|40285.6|0
1722989310000|2024-08-07 00:08:30|40305.6|40285.6|40305.6|40285.6|40309.7|40289.7|40305.6|40285.6|6
1722989320000|2024-08-07 00:08:40|40304.7|40284.7|40304.7|40284.7|40305.6|40285.6|40304.7|40284.7|3
1722989330000|2024-08-07 00:08:50|40305.6|40285.6|40307.2|40287.2|40308.1|40288.1|40305.6|40285.6|1
1722989340000|2024-08-07 00:09:00|40306.4|40286.4|40307.2|40287.2|40307.2|40287.2|40306.4|40286.4|1
1722989350000|2024-08-07 00:09:10|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|40306.4|40286.4|1
1722989360000|2024-08-07 00:09:20|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40304.7|40284.7|0
1722989370000|2024-08-07 00:09:30|||||||||4
1722989380000|2024-08-07 00:09:40|40304.7|40284.7|40304.7|40284.7|40304.7|40284.7|40304.7|40284.7|1
1722989390000|2024-08-07 00:09:50|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|5
1722989400000|2024-08-07 00:10:00|40308.1|40288.1|40309.7|40289.7|40309.7|40289.7|40308.1|40288.1|25
1722989410000|2024-08-07 00:10:10|40308.9|40288.9|40305.6|40285.6|40309.7|40289.7|40305.6|40285.6|1
1722989420000|2024-08-07 00:10:20|40307.2|40287.2|40309.7|40289.7|40310.6|40290.6|40307.2|40287.2|4
1722989430000|2024-08-07 00:10:30|40308.1|40288.1|40310.6|40290.6|40310.6|40290.6|40307.2|40287.2|3
1722989440000|2024-08-07 00:10:40|40309.7|40289.7|40309.7|40289.7|40309.7|40289.7|40307.2|40287.2|1
1722989450000|2024-08-07 00:10:50|40310.6|40290.6|40309.7|40289.7|40310.6|40290.6|40307.2|40287.2|5
1722989460000|2024-08-07 00:11:00|40307.2|40287.2|40305.6|40285.6|40307.2|40287.2|40305.6|40285.6|1
1722989470000|2024-08-07 00:11:10|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40305.6|40285.6|0
1722989480000|2024-08-07 00:11:20|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|0
1722989490000|2024-08-07 00:11:30|40307.2|40287.2|40307.2|40287.2|40307.2|40287.2|40305.6|40285.6|0
1722989510000|2024-08-07 00:11:50|40307.3|40287.3|40305.6|40285.6|40307.3|40287.3|40305.6|40285.6|2
1722989520000|2024-08-07 00:12:00|40304.8|40284.8|40304.8|40284.8|40304.8|40284.8|40304.8|40284.8|1
1722989530000|2024-08-07 00:12:10|40303.1|40283.1|40303.1|40283.1|40304.8|40284.8|40303.1|40283.1|0
1722989540000|2024-08-07 00:12:20|40304.8|40284.8|40305.6|40285.6|40305.6|40285.6|40304.8|40284.8|4
1722989550000|2024-08-07 00:12:30|40302.3|40282.3|40302.3|40282.3|40302.3|40282.3|40302.3|40282.3|2
1722989560000|2024-08-07 00:12:40|40303.9|40283.9|40305.6|40285.6|40305.6|40285.6|40303.9|40283.9|1
1722989570000|2024-08-07 00:12:50|40307.3|40287.3|40307.3|40287.3|40307.3|40287.3|40307.3|40287.3|5
1722989580000|2024-08-07 00:13:00|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|7
1722989590000|2024-08-07 00:13:10|40308.1|40288.1|40308.1|40288.1|40309.8|40289.8|40308.1|40288.1|1
1722989600000|2024-08-07 00:13:20|40307.3|40287.3|40308.1|40288.1|40309.8|40289.8|40307.3|40287.3|0
1722989610000|2024-08-07 00:13:30|40307.3|40287.3|40320.6|40300.6|40320.6|40300.6|40307.3|40287.3|34
1722989620000|2024-08-07 00:13:40|40322.3|40302.3|40317.3|40297.3|40322.3|40302.3|40317.3|40297.3|2
1722989630000|2024-08-07 00:13:50|40316.4|40296.4|40314.8|40294.8|40316.4|40296.4|40313.9|40293.9|11
1722989640000|2024-08-07 00:14:00|40315.6|40295.6|40314.8|40294.8|40317.3|40297.3|40314.8|40294.8|1
1722989650000|2024-08-07 00:14:10|40312.3|40292.3|40310.6|40290.6|40312.3|40292.3|40310.6|40290.6|0
1722989660000|2024-08-07 00:14:20|40312.3|40292.3|40309.8|40289.8|40312.3|40292.3|40309.8|40289.8|0
1722989670000|2024-08-07 00:14:30|40308.9|40288.9|40304.8|40284.8|40308.9|40288.9|40304.8|40284.8|0
1722989680000|2024-08-07 00:14:40|||||||||3
1722989690000|2024-08-07 00:14:50|40303.1|40283.1|40302.3|40282.3|40303.1|40283.1|40302.3|40282.3|1
1722989700000|2024-08-07 00:15:00|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|1
1722989710000|2024-08-07 00:15:10|40304.8|40284.8|40305.6|40285.6|40305.6|40285.6|40302.3|40282.3|1
1722989720000|2024-08-07 00:15:20|40304|40284|40303.1|40283.1|40304|40284|40303.1|40283.1|0
1722989730000|2024-08-07 00:15:30|40299.8|40279.8|40295.6|40275.6|40299.8|40279.8|40295.6|40275.6|1
1722989740000|2024-08-07 00:15:40|40297.3|40277.3|40294.8|40274.8|40297.3|40277.3|40294.8|40274.8|0
1722989750000|2024-08-07 00:15:50|40295.6|40275.6|40295.6|40275.6|40297.3|40277.3|40295.6|40275.6|0
1722989760000|2024-08-07 00:16:00|40294.8|40274.8|40297.3|40277.3|40297.3|40277.3|40294.8|40274.8|1
1722989770000|2024-08-07 00:16:10|40296.4|40276.4|40297.3|40277.3|40297.3|40277.3|40294.8|40274.8|1
1722989780000|2024-08-07 00:16:20|40294.8|40274.8|40294.8|40274.8|40295.6|40275.6|40294.8|40274.8|1
1722989790000|2024-08-07 00:16:30|40293.9|40273.9|40288.1|40268.1|40293.9|40273.9|40288.1|40268.1|3
1722989810000|2024-08-07 00:16:50|40285.6|40265.6|40299.8|40279.8|40301.4|40281.4|40285.6|40265.6|32
1722989820000|2024-08-07 00:17:00|40300.6|40280.6|40308.1|40288.1|40308.1|40288.1|40300.6|40280.6|6
1722989830000|2024-08-07 00:17:10|40309.8|40289.8|40307.3|40287.3|40309.8|40289.8|40307.3|40287.3|1
1722989840000|2024-08-07 00:17:20|||||||||2
1722989860000|2024-08-07 00:17:40|40305.6|40285.6|40309.8|40289.8|40309.8|40289.8|40305.6|40285.6|1
1722989870000|2024-08-07 00:17:50|40310.6|40290.6|40312.3|40292.3|40312.3|40292.3|40310.6|40290.6|13
1722989880000|2024-08-07 00:18:00|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|40313.9|40293.9|0
1722989890000|2024-08-07 00:18:10|40315.6|40295.6|40315.6|40295.6|40315.6|40295.6|40314.8|40294.8|2
1722989900000|2024-08-07 00:18:20|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|0
1722989910000|2024-08-07 00:18:30|40312.3|40292.3|40314.8|40294.8|40315.6|40295.6|40312.3|40292.3|1
1722989920000|2024-08-07 00:18:40|40313.1|40293.1|40311.4|40291.4|40314.8|40294.8|40311.4|40291.4|2
1722989930000|2024-08-07 00:18:50|40309.8|40289.8|40308.1|40288.1|40309.8|40289.8|40308.1|40288.1|0
1722989940000|2024-08-07 00:19:00|40307.3|40287.3|40310.6|40290.6|40310.6|40290.6|40305.6|40285.6|2
1722989950000|2024-08-07 00:19:10|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|0
1722989960000|2024-08-07 00:19:20|40308.1|40288.1|40309.8|40289.8|40310.6|40290.6|40308.1|40288.1|1
1722989980000|2024-08-07 00:19:40|40308.1|40288.1|40309.8|40289.8|40309.8|40289.8|40308.1|40288.1|0
1722989990000|2024-08-07 00:19:50|40308.1|40288.1|40312.3|40292.3|40312.3|40292.3|40308.1|40288.1|6
1722990000000|2024-08-07 00:20:00|||||||||2
1722990020000|2024-08-07 00:20:20|40310.6|40290.6|40309.8|40289.8|40310.6|40290.6|40309.8|40289.8|1
1722990030000|2024-08-07 00:20:30|40308.1|40288.1|40307.3|40287.3|40310.6|40290.6|40307.3|40287.3|3
1722990050000|2024-08-07 00:20:50|40305.6|40285.6|40307.3|40287.3|40310.6|40290.6|40305.6|40285.6|1
1722990060000|2024-08-07 00:21:00|40305.6|40285.6|40305.6|40285.6|40307.3|40287.3|40305.6|40285.6|0
1722990070000|2024-08-07 00:21:10|40307.3|40287.3|40305.6|40285.6|40307.3|40287.3|40305.6|40285.6|0
1722990080000|2024-08-07 00:21:20|||||||||3
1722990090000|2024-08-07 00:21:30|40304.8|40284.8|40302.3|40282.3|40304.8|40284.8|40302.3|40282.3|0
1722990100000|2024-08-07 00:21:40|||||||||2
1722990110000|2024-08-07 00:21:50|40301.5|40281.5|40302.3|40282.3|40302.3|40282.3|40300.6|40280.6|1
1722990120000|2024-08-07 00:22:00|40300.6|40280.6|40302.3|40282.3|40302.3|40282.3|40300.6|40280.6|0
1722990130000|2024-08-07 00:22:10|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|1
1722990140000|2024-08-07 00:22:20|40304.8|40284.8|40302.3|40282.3|40304.8|40284.8|40302.3|40282.3|1
1722990160000|2024-08-07 00:22:40|40300.6|40280.6|40300.6|40280.6|40302.3|40282.3|40300.6|40280.6|0
1722990170000|2024-08-07 00:22:50|40302.3|40282.3|40305.6|40285.6|40305.6|40285.6|40302.3|40282.3|2
1722990180000|2024-08-07 00:23:00|40307.3|40287.3|40313.1|40293.1|40314.8|40294.8|40307.3|40287.3|5
1722990190000|2024-08-07 00:23:10|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40313.1|40293.1|0
1722990200000|2024-08-07 00:23:20|40313.1|40293.1|40315.6|40295.6|40315.6|40295.6|40313.1|40293.1|2
1722990210000|2024-08-07 00:23:30|40317.3|40297.3|40327.3|40307.3|40327.3|40307.3|40317.3|40297.3|11
1722990220000|2024-08-07 00:23:40|40325.7|40305.7|40320.7|40300.7|40325.7|40305.7|40320.7|40300.7|1
1722990230000|2024-08-07 00:23:50|40319|40299|40319|40299|40320.7|40300.7|40319|40299|1
1722990240000|2024-08-07 00:24:00|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|4
1722990250000|2024-08-07 00:24:10|40321.5|40301.5|40324|40304|40324|40304|40321.5|40301.5|1
1722990270000|2024-08-07 00:24:30|40325.7|40305.7|40325.7|40305.7|40325.7|40305.7|40323.2|40303.2|1
1722990280000|2024-08-07 00:24:40|40324|40304|40325.7|40305.7|40325.7|40305.7|40324|40304|0
1722990290000|2024-08-07 00:24:50|40324|40304|40327.3|40307.3|40327.3|40307.3|40324|40304|4
1722990300000|2024-08-07 00:25:00|40329|40309|40325.7|40305.7|40329|40309|40325.7|40305.7|4
1722990320000|2024-08-07 00:25:20|40324|40304|40324|40304|40324|40304|40324|40304|0
1722990330000|2024-08-07 00:25:30|40322.3|40302.3|40322.3|40302.3|40322.3|40302.3|40320.7|40300.7|3
1722990340000|2024-08-07 00:25:40|40324.8|40304.8|40324.8|40304.8|40324.8|40304.8|40324.8|40304.8|1
1722990350000|2024-08-07 00:25:50|40325.7|40305.7|40325.7|40305.7|40325.7|40305.7|40325.7|40305.7|0
1722990360000|2024-08-07 00:26:00|40326.5|40306.5|40325.7|40305.7|40326.5|40306.5|40325.7|40305.7|1
1722990370000|2024-08-07 00:26:10|40328.2|40308.2|40327.3|40307.3|40328.2|40308.2|40327.3|40307.3|1
1722990380000|2024-08-07 00:26:20|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|40328.2|40308.2|0
1722990390000|2024-08-07 00:26:30|40332.3|40312.3|40332.3|40312.3|40334|40314|40332.3|40312.3|1
1722990400000|2024-08-07 00:26:40|40334|40314|40334|40314|40334|40314|40332.3|40312.3|0
1722990410000|2024-08-07 00:26:50|40332.3|40312.3|40332.3|40312.3|40334|40314|40332.3|40312.3|5
1722990420000|2024-08-07 00:27:00|40333.2|40313.2|40337.3|40317.3|40337.3|40317.3|40332.3|40312.3|1
1722990430000|2024-08-07 00:27:10|40335.7|40315.7|40335.7|40315.7|40337.3|40317.3|40335.7|40315.7|0
1722990440000|2024-08-07 00:27:20|40337.3|40317.3|40333.2|40313.2|40337.3|40317.3|40333.2|40313.2|8
1722990450000|2024-08-07 00:27:30|40334.8|40314.8|40330.7|40310.7|40334.8|40314.8|40330.7|40310.7|1
1722990460000|2024-08-07 00:27:40|40334.8|40314.8|40335.7|40315.7|40335.7|40315.7|40334.8|40314.8|2
1722990470000|2024-08-07 00:27:50|40337.3|40317.3|40338.2|40318.2|40338.2|40318.2|40337.3|40317.3|1
1722990480000|2024-08-07 00:28:00|40336.5|40316.5|40335.7|40315.7|40339.8|40319.8|40335.7|40315.7|3
1722990490000|2024-08-07 00:28:10|40337.4|40317.4|40340.7|40320.7|40340.7|40320.7|40337.4|40317.4|2
1722990500000|2024-08-07 00:28:20|||||||||3
1722990520000|2024-08-07 00:28:40|40341.5|40321.5|40341.5|40321.5|40341.5|40321.5|40341.5|40321.5|8
1722990540000|2024-08-07 00:29:00|40344.8|40324.8|40345.7|40325.7|40345.7|40325.7|40344.8|40324.8|0
1722990550000|2024-08-07 00:29:10|40347.3|40327.3|40345.7|40325.7|40347.3|40327.3|40345.7|40325.7|3
1722990560000|2024-08-07 00:29:20|||||||||1
1722990570000|2024-08-07 00:29:30|40344.8|40324.8|40344.8|40324.8|40344.8|40324.8|40344.8|40324.8|0
1722990580000|2024-08-07 00:29:40|40341.5|40321.5|40348.2|40328.2|40348.2|40328.2|40341.5|40321.5|4
1722990590000|2024-08-07 00:29:50|40346.5|40326.5|40346.5|40326.5|40348.2|40328.2|40346.5|40326.5|0
1722990600000|2024-08-07 00:30:00|40349.8|40329.8|40347.3|40327.3|40350.7|40330.7|40345.7|40325.7|9
1722990610000|2024-08-07 00:30:10|40345.7|40325.7|40348.2|40328.2|40350.7|40330.7|40345.7|40325.7|2
1722990620000|2024-08-07 00:30:20|40346.5|40326.5|40345.7|40325.7|40348.2|40328.2|40345.7|40325.7|1
1722990630000|2024-08-07 00:30:30|40347.3|40327.3|40345.7|40325.7|40347.3|40327.3|40345.7|40325.7|0
1722990640000|2024-08-07 00:30:40|40347.3|40327.3|40345.7|40325.7|40347.3|40327.3|40345.7|40325.7|0
1722990650000|2024-08-07 00:30:50|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|4
1722990660000|2024-08-07 00:31:00|40345.7|40325.7|40348.2|40328.2|40348.2|40328.2|40345.7|40325.7|6
1722990670000|2024-08-07 00:31:10|40349|40329|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|0
1722990690000|2024-08-07 00:31:30|40349|40329|40345.7|40325.7|40349|40329|40345.7|40325.7|2
1722990700000|2024-08-07 00:31:40|40344.8|40324.8|40348.2|40328.2|40348.2|40328.2|40344.8|40324.8|0
1722990710000|2024-08-07 00:31:50|40345.7|40325.7|40348.2|40328.2|40349.8|40329.8|40345.7|40325.7|1
1722990720000|2024-08-07 00:32:00|40350.7|40330.7|40348.2|40328.2|40350.7|40330.7|40348.2|40328.2|4
1722990730000|2024-08-07 00:32:10|40346.5|40326.5|40345.7|40325.7|40347.3|40327.3|40345.7|40325.7|0
1722990740000|2024-08-07 00:32:20|40347.3|40327.3|40349.8|40329.8|40350.7|40330.7|40347.3|40327.3|5
1722990750000|2024-08-07 00:32:30|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40349.8|40329.8|0
1722990760000|2024-08-07 00:32:40|||||||||1
1722990770000|2024-08-07 00:32:50|||||||||2
1722990780000|2024-08-07 00:33:00|||||||||3
1722990820000|2024-08-07 00:33:40|||||||||8
1722990830000|2024-08-07 00:33:50|40349|40329|40348.2|40328.2|40349|40329|40348.2|40328.2|5
1722990840000|2024-08-07 00:34:00|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|1
1722990850000|2024-08-07 00:34:10|40349|40329|40348.2|40328.2|40349|40329|40346.5|40326.5|4
1722990860000|2024-08-07 00:34:20|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|4
1722990870000|2024-08-07 00:34:30|40349|40329|40349|40329|40350.7|40330.7|40349|40329|0
1722990880000|2024-08-07 00:34:40|40350.7|40330.7|40347.4|40327.4|40350.7|40330.7|40346.5|40326.5|3
1722990890000|2024-08-07 00:34:50|40345.7|40325.7|40350.7|40330.7|40350.7|40330.7|40345.7|40325.7|17
1722990900000|2024-08-07 00:35:00|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|14
1722990910000|2024-08-07 00:35:10|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40349|40329|2
1722990920000|2024-08-07 00:35:20|40352.4|40332.4|40350.7|40330.7|40352.4|40332.4|40350.7|40330.7|0
1722990940000|2024-08-07 00:35:40|40352.4|40332.4|40347.4|40327.4|40352.4|40332.4|40345.7|40325.7|5
1722990950000|2024-08-07 00:35:50|40345.7|40325.7|40345.7|40325.7|40347.4|40327.4|40345.7|40325.7|2
1722990960000|2024-08-07 00:36:00|40347.4|40327.4|40347.4|40327.4|40347.4|40327.4|40345.7|40325.7|4
1722990970000|2024-08-07 00:36:10|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|0
1722990980000|2024-08-07 00:36:20|||||||||2
1722990990000|2024-08-07 00:36:30|40346.6|40326.6|40348.2|40328.2|40348.2|40328.2|40346.6|40326.6|4
1722991000000|2024-08-07 00:36:40|40349.1|40329.1|40349.1|40329.1|40349.1|40329.1|40348.2|40328.2|1
1722991010000|2024-08-07 00:36:50|40348.2|40328.2|40349.1|40329.1|40350.7|40330.7|40348.2|40328.2|7
1722991020000|2024-08-07 00:37:00|40350.7|40330.7|40347.4|40327.4|40350.7|40330.7|40347.4|40327.4|2
1722991030000|2024-08-07 00:37:10|40349.9|40329.9|40350.7|40330.7|40352.4|40332.4|40347.4|40327.4|9
1722991040000|2024-08-07 00:37:20|40349.9|40329.9|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|1
1722991050000|2024-08-07 00:37:30|40352.4|40332.4|40376.6|40356.6|40378.2|40358.2|40352.4|40332.4|29
1722991060000|2024-08-07 00:37:40|40382.4|40362.4|40388.2|40368.2|40388.2|40368.2|40382.4|40362.4|10
1722991070000|2024-08-07 00:37:50|||||||||2
1722991080000|2024-08-07 00:38:00|40387.4|40367.4|40386.5|40366.5|40387.4|40367.4|40386.5|40366.5|1
1722991090000|2024-08-07 00:38:10|40387.4|40367.4|40388.2|40368.2|40388.2|40368.2|40387.4|40367.4|0
1722991100000|2024-08-07 00:38:20|40391.5|40371.5|40394|40374|40394|40374|40391.5|40371.5|3
1722991120000|2024-08-07 00:38:40|40394.9|40374.9|40394.9|40374.9|40394.9|40374.9|40394.9|40374.9|2
1722991130000|2024-08-07 00:38:50|40396.5|40376.5|40397.4|40377.4|40397.4|40377.4|40394.9|40374.9|8
1722991140000|2024-08-07 00:39:00|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|2
1722991150000|2024-08-07 00:39:10|40397.4|40377.4|40396.5|40376.5|40397.4|40377.4|40396.5|40376.5|2
1722991160000|2024-08-07 00:39:20|40395.7|40375.7|40394|40374|40395.7|40375.7|40394|40374|1
1722991170000|2024-08-07 00:39:30|40394.9|40374.9|40395.7|40375.7|40395.7|40375.7|40394.9|40374.9|9
1722991180000|2024-08-07 00:39:40|40400.7|40380.7|40402.4|40382.4|40402.4|40382.4|40400.7|40380.7|3
1722991190000|2024-08-07 00:39:50|40403.2|40383.2|40404.9|40384.9|40404.9|40384.9|40403.2|40383.2|2
1722991200000|2024-08-07 00:40:00|40404|40384|40399.9|40379.9|40404|40384|40399.9|40379.9|10
1722991210000|2024-08-07 00:40:10|40400.7|40380.7|40402.4|40382.4|40402.4|40382.4|40400.7|40380.7|3
1722991220000|2024-08-07 00:40:20|40400.7|40380.7|40399.9|40379.9|40400.7|40380.7|40399.9|40379.9|2
1722991230000|2024-08-07 00:40:30|40399|40379|40389.9|40369.9|40399|40379|40389.9|40369.9|5
1722991240000|2024-08-07 00:40:40|40388.2|40368.2|40379|40359|40388.2|40368.2|40379|40359|25
1722991250000|2024-08-07 00:40:50|40376.5|40356.5|40374.9|40354.9|40376.5|40356.5|40374.9|40354.9|0
1722991260000|2024-08-07 00:41:00|40375.7|40355.7|40374.9|40354.9|40375.7|40355.7|40374.9|40354.9|2
1722991270000|2024-08-07 00:41:10|40375.7|40355.7|40374.9|40354.9|40375.7|40355.7|40374.9|40354.9|1
1722991280000|2024-08-07 00:41:20|40375.7|40355.7|40374.9|40354.9|40377.4|40357.4|40374.9|40354.9|14
1722991290000|2024-08-07 00:41:30|40375.7|40355.7|40374.9|40354.9|40377.4|40357.4|40374.9|40354.9|2
1722991310000|2024-08-07 00:41:50|40374|40354|40375.7|40355.7|40377.4|40357.4|40372.4|40352.4|2
1722991320000|2024-08-07 00:42:00|40377.4|40357.4|40379.9|40359.9|40379.9|40359.9|40377.4|40357.4|5
1722991330000|2024-08-07 00:42:10|40381.5|40361.5|40382.4|40362.4|40382.4|40362.4|40379.9|40359.9|0
1722991340000|2024-08-07 00:42:20|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|0
1722991350000|2024-08-07 00:42:30|40379.9|40359.9|40379.9|40359.9|40382.4|40362.4|40379.9|40359.9|0
1722991370000|2024-08-07 00:42:50|40380.7|40360.7|40380.7|40360.7|40380.7|40360.7|40380.7|40360.7|0
1722991380000|2024-08-07 00:43:00|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|1
1722991390000|2024-08-07 00:43:10|40380.7|40360.7|40377.4|40357.4|40380.7|40360.7|40377.4|40357.4|1
1722991400000|2024-08-07 00:43:20|||||||||2
1722991430000|2024-08-07 00:43:50|||||||||4
1722991440000|2024-08-07 00:44:00|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|2
1722991450000|2024-08-07 00:44:10|40369.9|40349.9|40365.7|40345.7|40369.9|40349.9|40365.7|40345.7|8
1722991460000|2024-08-07 00:44:20|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|40359.1|40339.1|3
1722991470000|2024-08-07 00:44:30|||||||||1
1722991480000|2024-08-07 00:44:40|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|1
1722991490000|2024-08-07 00:44:50|40363.2|40343.2|40365.8|40345.8|40365.8|40345.8|40360.8|40340.8|1
1722991500000|2024-08-07 00:45:00|40368.3|40348.3|40369.9|40349.9|40370.8|40350.8|40368.3|40348.3|1
1722991510000|2024-08-07 00:45:10|40370.8|40350.8|40375.8|40355.8|40375.8|40355.8|40370.8|40350.8|3
1722991520000|2024-08-07 00:45:20|40376.6|40356.6|40380.8|40360.8|40380.8|40360.8|40376.6|40356.6|2
1722991530000|2024-08-07 00:45:30|40379.9|40359.9|40378.3|40358.3|40379.9|40359.9|40375.8|40355.8|1
1722991540000|2024-08-07 00:45:40|40375.8|40355.8|40376.6|40356.6|40376.6|40356.6|40374.1|40354.1|3
1722991550000|2024-08-07 00:45:50|40378.3|40358.3|40383.3|40363.3|40383.3|40363.3|40378.3|40358.3|2
1722991560000|2024-08-07 00:46:00|40384.1|40364.1|40390.8|40370.8|40390.8|40370.8|40384.1|40364.1|1
1722991570000|2024-08-07 00:46:10|40391.6|40371.6|40392.4|40372.4|40392.4|40372.4|40390.8|40370.8|3
1722991580000|2024-08-07 00:46:20|40391.6|40371.6|40391.6|40371.6|40391.6|40371.6|40390.8|40370.8|3
1722991590000|2024-08-07 00:46:30|40394.1|40374.1|40394.1|40374.1|40394.1|40374.1|40394.1|40374.1|0
1722991600000|2024-08-07 00:46:40|40395.8|40375.8|40406.6|40386.6|40406.6|40386.6|40395.8|40375.8|24
1722991610000|2024-08-07 00:46:50|40407.4|40387.4|40406.6|40386.6|40407.4|40387.4|40406.6|40386.6|4
1722991620000|2024-08-07 00:47:00|40405.8|40385.8|40406.6|40386.6|40406.6|40386.6|40404.1|40384.1|3
1722991630000|2024-08-07 00:47:10|40405.8|40385.8|40410.8|40390.8|40410.8|40390.8|40405.8|40385.8|4
1722991640000|2024-08-07 00:47:20|40406.6|40386.6|40403.3|40383.3|40406.6|40386.6|40403.3|40383.3|1
1722991670000|2024-08-07 00:47:50|40402.5|40382.5|40401.6|40381.6|40402.5|40382.5|40401.6|40381.6|0
1722991680000|2024-08-07 00:48:00|40400|40380|40393.3|40373.3|40400|40380|40393.3|40373.3|0
1722991690000|2024-08-07 00:48:10|40395|40375|40395|40375|40395|40375|40395|40375|0
1722991700000|2024-08-07 00:48:20|40392.5|40372.5|40392.5|40372.5|40392.5|40372.5|40392.5|40372.5|0
1722991710000|2024-08-07 00:48:30|40391.6|40371.6|40385.8|40365.8|40391.6|40371.6|40385.8|40365.8|5
1722991720000|2024-08-07 00:48:40|||||||||2
1722991730000|2024-08-07 00:48:50|40384.1|40364.1|40384.1|40364.1|40385.8|40365.8|40384.1|40364.1|1
1722991740000|2024-08-07 00:49:00|40385.8|40365.8|40386.6|40366.6|40386.6|40366.6|40384.1|40364.1|0
1722991760000|2024-08-07 00:49:20|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|0
1722991770000|2024-08-07 00:49:30|40389.1|40369.1|40390|40370|40390|40370|40389.1|40369.1|0
1722991790000|2024-08-07 00:49:50|40389.1|40369.1|40389.1|40369.1|40390.8|40370.8|40389.1|40369.1|1
1722991800000|2024-08-07 00:50:00|40387.5|40367.5|40391.6|40371.6|40391.6|40371.6|40387.5|40367.5|0
1722991810000|2024-08-07 00:50:10|40390.8|40370.8|40393.3|40373.3|40393.3|40373.3|40389.1|40369.1|1
1722991820000|2024-08-07 00:50:20|40404.1|40384.1|40405.8|40385.8|40405.8|40385.8|40401.6|40381.6|11
1722991830000|2024-08-07 00:50:30|40406.6|40386.6|40409.9|40389.9|40409.9|40389.9|40405.8|40385.8|2
1722991840000|2024-08-07 00:50:40|||||||||1
1722991850000|2024-08-07 00:50:50|40410.8|40390.8|40410.8|40390.8|40410.8|40390.8|40409.1|40389.1|1
1722991860000|2024-08-07 00:51:00|40409.1|40389.1|40409.9|40389.9|40410.8|40390.8|40406.6|40386.6|2
1722991870000|2024-08-07 00:51:10|40408.3|40388.3|40405.8|40385.8|40408.3|40388.3|40405.8|40385.8|0
1722991880000|2024-08-07 00:51:20|40406.6|40386.6|40406.6|40386.6|40410.8|40390.8|40405.8|40385.8|5
1722991890000|2024-08-07 00:51:30|40408.3|40388.3|40409.1|40389.1|40409.1|40389.1|40405.8|40385.8|0
1722991900000|2024-08-07 00:51:40|40408.3|40388.3|40405.8|40385.8|40408.3|40388.3|40405.8|40385.8|0
1722991920000|2024-08-07 00:52:00|40404.1|40384.1|40405.8|40385.8|40405.8|40385.8|40404.1|40384.1|1
1722991930000|2024-08-07 00:52:10|40404.9|40384.9|40406.6|40386.6|40406.6|40386.6|40404.9|40384.9|2
1722991940000|2024-08-07 00:52:20|40417.5|40397.5|40418.3|40398.3|40418.3|40398.3|40417.5|40397.5|4
1722991950000|2024-08-07 00:52:30|40421.6|40401.6|40426.6|40406.6|40426.6|40406.6|40421.6|40401.6|1
1722991960000|2024-08-07 00:52:40|40425.8|40405.8|40425.8|40405.8|40425.8|40405.8|40425.8|40405.8|1
1722991970000|2024-08-07 00:52:50|40424.9|40404.9|40425.8|40405.8|40425.8|40405.8|40424.9|40404.9|5
1722991980000|2024-08-07 00:53:00|40424.9|40404.9|40420.8|40400.8|40424.9|40404.9|40420.8|40400.8|0
1722991990000|2024-08-07 00:53:10|40419.9|40399.9|40419.9|40399.9|40419.9|40399.9|40419.9|40399.9|0
1722992000000|2024-08-07 00:53:20|40420.8|40400.8|40420.8|40400.8|40420.8|40400.8|40420.8|40400.8|0
1722992010000|2024-08-07 00:53:30|40418.3|40398.3|40419.9|40399.9|40420.8|40400.8|40418.3|40398.3|3
1722992020000|2024-08-07 00:53:40|40420.8|40400.8|40424.9|40404.9|40424.9|40404.9|40419.9|40399.9|2
1722992030000|2024-08-07 00:53:50|40425.8|40405.8|40421.6|40401.6|40425.8|40405.8|40421.6|40401.6|2
1722992040000|2024-08-07 00:54:00|40423.3|40403.3|40421.6|40401.6|40423.3|40403.3|40421.6|40401.6|1
1722992050000|2024-08-07 00:54:10|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|0
1722992060000|2024-08-07 00:54:20|40424.1|40404.1|40425.8|40405.8|40425.8|40405.8|40424.1|40404.1|1
1722992070000|2024-08-07 00:54:30|40430.8|40410.8|40414.1|40394.1|40430.8|40410.8|40414.1|40394.1|30
1722992080000|2024-08-07 00:54:40|40415.8|40395.8|40415.8|40395.8|40415.8|40395.8|40415.8|40395.8|6
1722992090000|2024-08-07 00:54:50|40416.6|40396.6|40415|40395|40418.3|40398.3|40413.3|40393.3|16
1722992100000|2024-08-07 00:55:00|40414.1|40394.1|40413.3|40393.3|40415|40395|40410.8|40390.8|2
1722992110000|2024-08-07 00:55:10|40414.1|40394.1|40405.8|40385.8|40414.1|40394.1|40405.8|40385.8|14
1722992120000|2024-08-07 00:55:20|40407.5|40387.5|40407.5|40387.5|40407.5|40387.5|40405.8|40385.8|1
1722992130000|2024-08-07 00:55:30|40409.1|40389.1|40412.5|40392.5|40412.5|40392.5|40409.1|40389.1|4
1722992140000|2024-08-07 00:55:40|40413.3|40393.3|40415|40395|40418.3|40398.3|40413.3|40393.3|5
1722992150000|2024-08-07 00:55:50|40418.3|40398.3|40420|40400|40420|40400|40418.3|40398.3|0
1722992160000|2024-08-07 00:56:00|40422.5|40402.5|40420|40400|40425|40405|40420|40400|14
1722992170000|2024-08-07 00:56:10|40415.8|40395.8|40415.8|40395.8|40415.8|40395.8|40415.8|40395.8|0
1722992180000|2024-08-07 00:56:20|40417.5|40397.5|40418.3|40398.3|40420.8|40400.8|40417.5|40397.5|8
1722992190000|2024-08-07 00:56:30|40420|40400|40428.3|40408.3|40429.9|40409.9|40420|40400|4
1722992200000|2024-08-07 00:56:40|40429.1|40409.1|40429.1|40409.1|40429.1|40409.1|40428.3|40408.3|0
1722992210000|2024-08-07 00:56:50|40428.3|40408.3|40434.1|40414.1|40434.1|40414.1|40428.3|40408.3|5
1722992220000|2024-08-07 00:57:00|40433.3|40413.3|40432.4|40412.4|40434.1|40414.1|40430.8|40410.8|1
1722992230000|2024-08-07 00:57:10|40430.8|40410.8|40427.4|40407.4|40430.8|40410.8|40427.4|40407.4|1
1722992240000|2024-08-07 00:57:20|40426.6|40406.6|40420.8|40400.8|40426.6|40406.6|40420.8|40400.8|11
1722992250000|2024-08-07 00:57:30|40419.1|40399.1|40404.1|40384.1|40419.1|40399.1|40404.1|40384.1|16
1722992260000|2024-08-07 00:57:40|40404.9|40384.9|40404.1|40384.1|40404.9|40384.9|40404.1|40384.1|7
1722992270000|2024-08-07 00:57:50|40404.9|40384.9|40405.8|40385.8|40405.8|40385.8|40404.1|40384.1|4
1722992280000|2024-08-07 00:58:00|40407.4|40387.4|40412.4|40392.4|40412.4|40392.4|40407.4|40387.4|1
1722992290000|2024-08-07 00:58:10|40409.9|40389.9|40412.4|40392.4|40412.4|40392.4|40409.9|40389.9|0
1722992300000|2024-08-07 00:58:20|40414.1|40394.1|40414.1|40394.1|40414.1|40394.1|40414.1|40394.1|0
1722992310000|2024-08-07 00:58:30|40412.4|40392.4|40417.4|40397.4|40417.4|40397.4|40412.4|40392.4|0
1722992320000|2024-08-07 00:58:40|40414.9|40394.9|40419.9|40399.9|40419.9|40399.9|40414.9|40394.9|0
1722992330000|2024-08-07 00:58:50|40418.3|40398.3|40419.9|40399.9|40419.9|40399.9|40414.9|40394.9|1
1722992340000|2024-08-07 00:59:00|40421.6|40401.6|40428.3|40408.3|40428.3|40408.3|40421.6|40401.6|8
1722992350000|2024-08-07 00:59:10|40429.1|40409.1|40427.4|40407.4|40430.8|40410.8|40427.4|40407.4|8
1722992360000|2024-08-07 00:59:20|40425.8|40405.8|40427.4|40407.4|40430.8|40410.8|40425.8|40405.8|11
1722992370000|2024-08-07 00:59:30|40426.6|40406.6|40422.4|40402.4|40426.6|40406.6|40422.4|40402.4|0
1722992380000|2024-08-07 00:59:40|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|4
1722992390000|2024-08-07 00:59:50|40419.1|40399.1|40423.3|40403.3|40423.3|40403.3|40419.1|40399.1|11
1722992400000|2024-08-07 01:00:00|40422.4|40402.4|40399.9|40379.9|40422.4|40402.4|40394.1|40374.1|50
1722992410000|2024-08-07 01:00:10|40401.6|40381.6|40407.4|40387.4|40411.6|40391.6|40399.9|40379.9|16
1722992420000|2024-08-07 01:00:20|40408.3|40388.3|40406.6|40386.6|40419.1|40399.1|40406.6|40386.6|10
1722992430000|2024-08-07 01:00:30|40405.8|40385.8|40399.1|40379.1|40406.6|40386.6|40399.1|40379.1|3
1722992440000|2024-08-07 01:00:40|40398.3|40378.3|40392.4|40372.4|40398.3|40378.3|40389.9|40369.9|15
1722992450000|2024-08-07 01:00:50|40391.6|40371.6|40391.6|40371.6|40394.1|40374.1|40388.3|40368.3|8
1722992460000|2024-08-07 01:01:00|40389.1|40369.1|40406.6|40386.6|40406.6|40386.6|40389.1|40369.1|13
1722992470000|2024-08-07 01:01:10|40407.5|40387.5|40410|40390|40411.6|40391.6|40406.6|40386.6|4
1722992480000|2024-08-07 01:01:20|40411.6|40391.6|40411.6|40391.6|40411.6|40391.6|40408.3|40388.3|6
1722992490000|2024-08-07 01:01:30|40412.5|40392.5|40395.8|40375.8|40412.5|40392.5|40395.8|40375.8|8
1722992500000|2024-08-07 01:01:40|40395|40375|40396.6|40376.6|40399.9|40379.9|40395|40375|24
1722992510000|2024-08-07 01:01:50|40397.5|40377.5|40393.3|40373.3|40398.3|40378.3|40392.5|40372.5|2
1722992520000|2024-08-07 01:02:00|40392.5|40372.5|40360.8|40340.8|40392.5|40372.5|40360.8|40340.8|17
1722992530000|2024-08-07 01:02:10|40360|40340|40355|40335|40361.6|40341.6|40352.5|40332.5|17
1722992540000|2024-08-07 01:02:20|40356.6|40336.6|40347.5|40327.5|40356.6|40336.6|40338.3|40318.3|15
1722992550000|2024-08-07 01:02:30|40351.6|40331.6|40356.6|40336.6|40361.6|40341.6|40351.6|40331.6|5
1722992560000|2024-08-07 01:02:40|40357.5|40337.5|40350|40330|40357.5|40337.5|40350|40330|12
1722992570000|2024-08-07 01:02:50|40351.6|40331.6|40340|40320|40352.5|40332.5|40340|40320|9
1722992580000|2024-08-07 01:03:00|40338.3|40318.3|40352.5|40332.5|40353.3|40333.3|40337.5|40317.5|12
1722992590000|2024-08-07 01:03:10|40353.3|40333.3|40324.1|40304.1|40355.8|40335.8|40320|40300|39
1722992600000|2024-08-07 01:03:20|40322.5|40302.5|40321.6|40301.6|40322.5|40302.5|40316.6|40296.6|5
1722992610000|2024-08-07 01:03:30|40325|40305|40310.8|40290.8|40326.6|40306.6|40310.8|40290.8|13
1722992620000|2024-08-07 01:03:40|40311.6|40291.6|40296.6|40276.6|40311.6|40291.6|40291.6|40271.6|15
1722992630000|2024-08-07 01:03:50|40291.6|40271.6|40276.6|40256.6|40292.5|40272.5|40276.6|40256.6|36
1722992640000|2024-08-07 01:04:00|40277.5|40257.5|40284.1|40264.1|40288.3|40268.3|40276.6|40256.6|14
1722992650000|2024-08-07 01:04:10|40285|40265|40290|40270|40293.3|40273.3|40280|40260|10
1722992660000|2024-08-07 01:04:20|40288.3|40268.3|40293.3|40273.3|40293.3|40273.3|40288.3|40268.3|10
1722992670000|2024-08-07 01:04:30|40294.2|40274.2|40298.3|40278.3|40299.2|40279.2|40294.2|40274.2|5
1722992680000|2024-08-07 01:04:40|40295|40275|40283.3|40263.3|40295|40275|40283.3|40263.3|5
1722992690000|2024-08-07 01:04:50|40284.2|40264.2|40281.7|40261.7|40286.7|40266.7|40270.8|40250.8|12
1722992700000|2024-08-07 01:05:00|40283.3|40263.3|40297.5|40277.5|40297.5|40277.5|40283.3|40263.3|17
1722992710000|2024-08-07 01:05:10|40299.2|40279.2|40298.3|40278.3|40300.8|40280.8|40298.3|40278.3|5
1722992720000|2024-08-07 01:05:20|40296.7|40276.7|40289.2|40269.2|40296.7|40276.7|40289.2|40269.2|4
1722992730000|2024-08-07 01:05:30|40290.8|40270.8|40294.2|40274.2|40294.2|40274.2|40285.8|40265.8|4
1722992740000|2024-08-07 01:05:40|40296.7|40276.7|40295|40275|40304.2|40284.2|40294.2|40274.2|6
1722992750000|2024-08-07 01:05:50|40294.2|40274.2|40295|40275|40300|40280|40294.2|40274.2|4
1722992760000|2024-08-07 01:06:00|40296.7|40276.7|40292.5|40272.5|40300.8|40280.8|40292.5|40272.5|13
1722992770000|2024-08-07 01:06:10|40294.2|40274.2|40285.8|40265.8|40295|40275|40285|40265|20
1722992780000|2024-08-07 01:06:20|40284.2|40264.2|40268.3|40248.3|40284.2|40264.2|40266.7|40246.7|8
1722992790000|2024-08-07 01:06:30|40266.7|40246.7|40268.3|40248.3|40268.3|40248.3|40263.3|40243.3|2
1722992800000|2024-08-07 01:06:40|40266.7|40246.7|40265.8|40245.8|40270|40250|40264.2|40244.2|17
1722992810000|2024-08-07 01:06:50|40266.7|40246.7|40260|40240|40269.2|40249.2|40260|40240|13
1722992820000|2024-08-07 01:07:00|40256.7|40236.7|40246.6|40226.6|40258.3|40238.3|40246.6|40226.6|32
1722992830000|2024-08-07 01:07:10|40245|40225|40226.6|40206.6|40246.6|40226.6|40226.6|40206.6|9
1722992840000|2024-08-07 01:07:20|40223.3|40203.3|40222.5|40202.5|40229.1|40209.1|40222.5|40202.5|8
1722992850000|2024-08-07 01:07:30|40220.8|40200.8|40231.6|40211.6|40233.3|40213.3|40220.8|40200.8|11
1722992860000|2024-08-07 01:07:40|40233.3|40213.3|40242.5|40222.5|40245.8|40225.8|40231.6|40211.6|8
1722992870000|2024-08-07 01:07:50|40241.6|40221.6|40236.6|40216.6|40241.6|40221.6|40236.6|40216.6|2
1722992880000|2024-08-07 01:08:00|40241.6|40221.6|40246.6|40226.6|40246.6|40226.6|40241.6|40221.6|7
1722992890000|2024-08-07 01:08:10|40245|40225|40236.6|40216.6|40245|40225|40232.5|40212.5|3
1722992900000|2024-08-07 01:08:20|40234.1|40214.1|40226.6|40206.6|40236.6|40216.6|40226.6|40206.6|5
1722992910000|2024-08-07 01:08:30|40225.8|40205.8|40216.6|40196.6|40226.6|40206.6|40215|40195|9
1722992920000|2024-08-07 01:08:40|40217.5|40197.5|40216.6|40196.6|40217.5|40197.5|40211.6|40191.6|8
1722992930000|2024-08-07 01:08:50|40215|40195|40221.6|40201.6|40221.6|40201.6|40211.6|40191.6|14
1722992940000|2024-08-07 01:09:00|40218.3|40198.3|40226.6|40206.6|40226.6|40206.6|40216.6|40196.6|1
1722992950000|2024-08-07 01:09:10|40228.3|40208.3|40234.1|40214.1|40234.1|40214.1|40228.3|40208.3|2
1722992960000|2024-08-07 01:09:20|40232.5|40212.5|40220|40200|40233.3|40213.3|40220|40200|6
1722992970000|2024-08-07 01:09:30|40218.3|40198.3|40206.6|40186.6|40218.3|40198.3|40200.8|40180.8|3
1722992980000|2024-08-07 01:09:40|40208.3|40188.3|40221.6|40201.6|40221.6|40201.6|40208.3|40188.3|1
1722992990000|2024-08-07 01:09:50|40222.5|40202.5|40213.3|40193.3|40227.5|40207.5|40213.3|40193.3|11
1722993000000|2024-08-07 01:10:00|40215|40195|40221.6|40201.6|40226.6|40206.6|40215|40195|8
1722993010000|2024-08-07 01:10:10|40221.7|40201.7|40207.5|40187.5|40221.7|40201.7|40207.5|40187.5|15
1722993020000|2024-08-07 01:10:20|40205.8|40185.8|40210|40190|40215|40195|40205.8|40185.8|2
1722993030000|2024-08-07 01:10:30|40211.7|40191.7|40217.5|40197.5|40217.5|40197.5|40211.7|40191.7|4
1722993040000|2024-08-07 01:10:40|40216.7|40196.7|40206.7|40186.7|40216.7|40196.7|40206.7|40186.7|9
1722993050000|2024-08-07 01:10:50|40205|40185|40208.3|40188.3|40208.3|40188.3|40202.5|40182.5|5
1722993060000|2024-08-07 01:11:00|40211.7|40191.7|40225|40205|40230|40210|40211.7|40191.7|5
1722993070000|2024-08-07 01:11:10|40226.7|40206.7|40230|40210|40230|40210|40226.7|40206.7|0
1722993080000|2024-08-07 01:11:20|40231.7|40211.7|40227.5|40207.5|40237.5|40217.5|40227.5|40207.5|6
1722993090000|2024-08-07 01:11:30|40223.3|40203.3|40211.7|40191.7|40223.3|40203.3|40211.7|40191.7|10
1722993100000|2024-08-07 01:11:40|40209.2|40189.2|40223.3|40203.3|40223.3|40203.3|40209.2|40189.2|2
1722993110000|2024-08-07 01:11:50|40225|40205|40227.5|40207.5|40227.5|40207.5|40223.3|40203.3|4
1722993120000|2024-08-07 01:12:00|40230|40210|40221.7|40201.7|40231.7|40211.7|40221.7|40201.7|3
1722993130000|2024-08-07 01:12:10|40220|40200|40223.3|40203.3|40223.3|40203.3|40213.3|40193.3|13
1722993140000|2024-08-07 01:12:20|40224.2|40204.2|40221.7|40201.7|40226.7|40206.7|40221.7|40201.7|1
1722993150000|2024-08-07 01:12:30|40223.3|40203.3|40226.7|40206.7|40226.7|40206.7|40223.3|40203.3|0
1722993160000|2024-08-07 01:12:40|40230|40210|40241.7|40221.7|40241.7|40221.7|40230|40210|1
1722993170000|2024-08-07 01:12:50|40245|40225|40246.7|40226.7|40251.7|40231.7|40245|40225|1
1722993180000|2024-08-07 01:13:00|40245|40225|40252.5|40232.5|40252.5|40232.5|40245|40225|4
1722993190000|2024-08-07 01:13:10|40255.8|40235.8|40245|40225|40255.8|40235.8|40244.2|40224.2|0
1722993200000|2024-08-07 01:13:20|40244.2|40224.2|40246.7|40226.7|40246.7|40226.7|40237.5|40217.5|4
1722993210000|2024-08-07 01:13:30|40245.8|40225.8|40242.5|40222.5|40246.7|40226.7|40242.5|40222.5|0
1722993220000|2024-08-07 01:13:40|40246.7|40226.7|40248.3|40228.3|40248.3|40228.3|40246.7|40226.7|11
1722993230000|2024-08-07 01:13:50|40246.7|40226.7|40247.5|40227.5|40247.5|40227.5|40245|40225|5
1722993240000|2024-08-07 01:14:00|40246.7|40226.7|40240|40220|40247.5|40227.5|40236.7|40216.7|6
1722993250000|2024-08-07 01:14:10|40237.5|40217.5|40231.7|40211.7|40237.5|40217.5|40231.7|40211.7|5
1722993260000|2024-08-07 01:14:20|40232.5|40212.5|40241.7|40221.7|40241.7|40221.7|40231.7|40211.7|7
1722993270000|2024-08-07 01:14:30|40242.5|40222.5|40239.2|40219.2|40245|40225|40239.2|40219.2|2
1722993280000|2024-08-07 01:14:40|40240|40220|40241.7|40221.7|40242.5|40222.5|40237.5|40217.5|3
1722993290000|2024-08-07 01:14:50|40240|40220|40236.7|40216.7|40240|40220|40236.7|40216.7|5
1722993300000|2024-08-07 01:15:00|40235|40215|40240|40220|40243.4|40223.4|40234.2|40214.2|7
1722993310000|2024-08-07 01:15:10|40241.7|40221.7|40210.8|40190.8|40241.7|40221.7|40210|40190|5
1722993320000|2024-08-07 01:15:20|40209.2|40189.2|40210|40190|40210|40190|40202.5|40182.5|10
1722993330000|2024-08-07 01:15:30|40207.5|40187.5|40206.7|40186.7|40214.2|40194.2|40201.7|40181.7|8
1722993340000|2024-08-07 01:15:40|40207.5|40187.5|40207.5|40187.5|40210|40190|40207.5|40187.5|1
1722993350000|2024-08-07 01:15:50|40205|40185|40200|40180|40205|40185|40196.7|40176.7|0
1722993360000|2024-08-07 01:16:00|40197.5|40177.5|40182.5|40162.5|40197.5|40177.5|40182.5|40162.5|18
1722993370000|2024-08-07 01:16:10|40184.2|40164.2|40192.5|40172.5|40192.5|40172.5|40184.2|40164.2|3
1722993380000|2024-08-07 01:16:20|40193.4|40173.4|40199.2|40179.2|40199.2|40179.2|40193.4|40173.4|3
1722993390000|2024-08-07 01:16:30|40196.7|40176.7|40190|40170|40196.7|40176.7|40190|40170|11
1722993400000|2024-08-07 01:16:40|40187.5|40167.5|40181.7|40161.7|40191.7|40171.7|40177.5|40157.5|13
1722993410000|2024-08-07 01:16:50|40182.5|40162.5|40186.7|40166.7|40186.7|40166.7|40181.7|40161.7|26
1722993420000|2024-08-07 01:17:00|40187.5|40167.5|40191.7|40171.7|40191.7|40171.7|40186.7|40166.7|3
1722993430000|2024-08-07 01:17:10|40193.4|40173.4|40186.7|40166.7|40195|40175|40186.7|40166.7|1
1722993440000|2024-08-07 01:17:20|40191.7|40171.7|40197.5|40177.5|40197.5|40177.5|40191.7|40171.7|1
1722993450000|2024-08-07 01:17:30|40198.4|40178.4|40198.4|40178.4|40201.7|40181.7|40196.7|40176.7|1
1722993460000|2024-08-07 01:17:40|40201.7|40181.7|40190|40170|40201.7|40181.7|40190|40170|2
1722993470000|2024-08-07 01:17:50|40191.7|40171.7|40186.7|40166.7|40194.2|40174.2|40186.7|40166.7|0
1722993480000|2024-08-07 01:18:00|40185.8|40165.8|40181.7|40161.7|40185.8|40165.8|40179.2|40159.2|2
1722993490000|2024-08-07 01:18:10|40182.5|40162.5|40189.2|40169.2|40195|40175|40182.5|40162.5|2
1722993500000|2024-08-07 01:18:20|40188.3|40168.3|40176.7|40156.7|40188.3|40168.3|40176.7|40156.7|4
1722993510000|2024-08-07 01:18:30|40172.5|40152.5|40178.4|40158.4|40178.4|40158.4|40171.7|40151.7|7
1722993520000|2024-08-07 01:18:40|40180|40160|40178.4|40158.4|40180.9|40160.9|40174.2|40154.2|5
1722993530000|2024-08-07 01:18:50|40177.5|40157.5|40185.9|40165.9|40188.4|40168.4|40173.4|40153.4|8
1722993540000|2024-08-07 01:19:00|40188.4|40168.4|40176.7|40156.7|40188.4|40168.4|40176.7|40156.7|5
1722993550000|2024-08-07 01:19:10|40178.4|40158.4|40185|40165|40185|40165|40178.4|40158.4|1
1722993560000|2024-08-07 01:19:20|40186.7|40166.7|40189.2|40169.2|40189.2|40169.2|40184.2|40164.2|0
1722993570000|2024-08-07 01:19:30|40186.7|40166.7|40182.5|40162.5|40186.7|40166.7|40181.7|40161.7|13
1722993580000|2024-08-07 01:19:40|40183.4|40163.4|40175.9|40155.9|40185|40165|40175.9|40155.9|3
1722993590000|2024-08-07 01:19:50|40176.7|40156.7|40176.7|40156.7|40176.7|40156.7|40171.7|40151.7|7
1722993600000|2024-08-07 01:20:00|40175|40155|40175|40155|40175|40155|40167.5|40147.5|11
1722993610000|2024-08-07 01:20:10|40176.7|40156.7|40188.4|40168.4|40188.4|40168.4|40176.7|40156.7|4
1722993620000|2024-08-07 01:20:20|40186.7|40166.7|40196.7|40176.7|40196.7|40176.7|40186.7|40166.7|3
1722993630000|2024-08-07 01:20:30|40195|40175|40191.7|40171.7|40197.5|40177.5|40187.5|40167.5|3
1722993640000|2024-08-07 01:20:40|40190.9|40170.9|40191.7|40171.7|40191.7|40171.7|40186.7|40166.7|3
1722993650000|2024-08-07 01:20:50|40192.5|40172.5|40191.7|40171.7|40196.7|40176.7|40191.7|40171.7|0
1722993660000|2024-08-07 01:21:00|40192.5|40172.5|40197.5|40177.5|40199.2|40179.2|40192.5|40172.5|8
1722993670000|2024-08-07 01:21:10|40196.7|40176.7|40196.7|40176.7|40199.2|40179.2|40193.4|40173.4|0
1722993680000|2024-08-07 01:21:20|40197.5|40177.5|40191.7|40171.7|40199.2|40179.2|40191.7|40171.7|0
1722993690000|2024-08-07 01:21:30|40190|40170|40186.7|40166.7|40190|40170|40182.5|40162.5|0
1722993700000|2024-08-07 01:21:40|40185.9|40165.9|40171.7|40151.7|40185.9|40165.9|40171.7|40151.7|1
1722993710000|2024-08-07 01:21:50|40172.5|40152.5|40184.2|40164.2|40184.2|40164.2|40167.5|40147.5|2
1722993720000|2024-08-07 01:22:00|40185.1|40165.1|40195.1|40175.1|40195.1|40175.1|40185.1|40165.1|2
1722993730000|2024-08-07 01:22:10|40194.2|40174.2|40192.6|40172.6|40195.9|40175.9|40192.6|40172.6|2
1722993740000|2024-08-07 01:22:20|40190.9|40170.9|40190.9|40170.9|40192.6|40172.6|40190.9|40170.9|0
1722993750000|2024-08-07 01:22:30|40192.6|40172.6|40192.6|40172.6|40193.4|40173.4|40191.7|40171.7|4
1722993760000|2024-08-07 01:22:40|40194.2|40174.2|40195.1|40175.1|40195.1|40175.1|40194.2|40174.2|1
1722993770000|2024-08-07 01:22:50|40194.2|40174.2|40209.2|40189.2|40209.2|40189.2|40194.2|40174.2|3
1722993780000|2024-08-07 01:23:00|40211.7|40191.7|40211.7|40191.7|40216.7|40196.7|40206.7|40186.7|4
1722993790000|2024-08-07 01:23:10|40212.6|40192.6|40206.7|40186.7|40212.6|40192.6|40205.1|40185.1|16
1722993800000|2024-08-07 01:23:20|40208.4|40188.4|40201.7|40181.7|40209.2|40189.2|40201.7|40181.7|0
1722993810000|2024-08-07 01:23:30|40202.6|40182.6|40202.6|40182.6|40202.6|40182.6|40201.7|40181.7|0
1722993820000|2024-08-07 01:23:40|40201.7|40181.7|40201.7|40181.7|40202.6|40182.6|40201.7|40181.7|0
1722993830000|2024-08-07 01:23:50|40196.7|40176.7|40196.7|40176.7|40198.4|40178.4|40194.2|40174.2|1
1722993840000|2024-08-07 01:24:00|40198.4|40178.4|40175.9|40155.9|40198.4|40178.4|40175.9|40155.9|33
1722993850000|2024-08-07 01:24:10|40173.4|40153.4|40172.6|40152.6|40173.4|40153.4|40165.9|40145.9|15
1722993860000|2024-08-07 01:24:20|40171.7|40151.7|40139.2|40119.2|40171.7|40151.7|40135.1|40115.1|48
1722993870000|2024-08-07 01:24:30|40140.1|40120.1|40146.7|40126.7|40146.7|40126.7|40140.1|40120.1|14
1722993880000|2024-08-07 01:24:40|40144.2|40124.2|40148.4|40128.4|40151.7|40131.7|40141.7|40121.7|20
1722993890000|2024-08-07 01:24:50|40147.6|40127.6|40146.7|40126.7|40150.1|40130.1|40145.9|40125.9|12
1722993900000|2024-08-07 01:25:00|40147.6|40127.6|40161.7|40141.7|40161.7|40141.7|40147.6|40127.6|2
1722993910000|2024-08-07 01:25:10|40163.4|40143.4|40180.1|40160.1|40180.1|40160.1|40163.4|40143.4|11
1722993920000|2024-08-07 01:25:20|40177.6|40157.6|40175.1|40155.1|40177.6|40157.6|40171.7|40151.7|3
1722993930000|2024-08-07 01:25:30|40176.7|40156.7|40181.7|40161.7|40181.7|40161.7|40176.7|40156.7|0
1722993940000|2024-08-07 01:25:40|40182.6|40162.6|40196.7|40176.7|40198.4|40178.4|40182.6|40162.6|4
1722993950000|2024-08-07 01:25:50|40192.6|40172.6|40196.7|40176.7|40199.2|40179.2|40192.6|40172.6|0
1722993960000|2024-08-07 01:26:00|40192.6|40172.6|40191.7|40171.7|40196.7|40176.7|40191.7|40171.7|0
1722993970000|2024-08-07 01:26:10|40186.7|40166.7|40189.2|40169.2|40191.7|40171.7|40186.7|40166.7|0
1722993980000|2024-08-07 01:26:20|40186.7|40166.7|40191.7|40171.7|40191.7|40171.7|40186.7|40166.7|2
1722993990000|2024-08-07 01:26:30|40193.4|40173.4|40201.7|40181.7|40204.2|40184.2|40193.4|40173.4|4
1722994000000|2024-08-07 01:26:40|40199.2|40179.2|40206.7|40186.7|40206.7|40186.7|40196.7|40176.7|5
1722994010000|2024-08-07 01:26:50|40207.6|40187.6|40212.6|40192.6|40215.1|40195.1|40207.6|40187.6|6
1722994020000|2024-08-07 01:27:00|40211.7|40191.7|40211.7|40191.7|40217.6|40197.6|40211.7|40191.7|2
1722994030000|2024-08-07 01:27:10|40208.4|40188.4|40204.2|40184.2|40211.7|40191.7|40204.2|40184.2|1
1722994040000|2024-08-07 01:27:20|40202.6|40182.6|40209.2|40189.2|40212.6|40192.6|40202.6|40182.6|5
1722994050000|2024-08-07 01:27:30|40207.6|40187.6|40209.2|40189.2|40211.7|40191.7|40205.9|40185.9|4
1722994060000|2024-08-07 01:27:40|40206.7|40186.7|40201.7|40181.7|40206.7|40186.7|40201.7|40181.7|2
1722994070000|2024-08-07 01:27:50|40202.6|40182.6|40215.1|40195.1|40215.1|40195.1|40202.6|40182.6|5
1722994080000|2024-08-07 01:28:00|40218.4|40198.4|40216.7|40196.7|40221.7|40201.7|40216.7|40196.7|4
1722994090000|2024-08-07 01:28:10|40208.4|40188.4|40202.6|40182.6|40208.4|40188.4|40202.6|40182.6|0
1722994100000|2024-08-07 01:28:20|40203.4|40183.4|40196.7|40176.7|40206.7|40186.7|40196.7|40176.7|3
1722994110000|2024-08-07 01:28:30|40195.1|40175.1|40191.7|40171.7|40196.7|40176.7|40191.7|40171.7|2
1722994120000|2024-08-07 01:28:40|40190.1|40170.1|40196.7|40176.7|40196.7|40176.7|40190.1|40170.1|7
1722994130000|2024-08-07 01:28:50|40197.6|40177.6|40193.4|40173.4|40197.6|40177.6|40193.4|40173.4|1
1722994140000|2024-08-07 01:29:00|40191.7|40171.7|40186.7|40166.7|40191.7|40171.7|40185.9|40165.9|1
1722994150000|2024-08-07 01:29:10|40187.6|40167.6|40195.1|40175.1|40195.1|40175.1|40186.7|40166.7|2
1722994160000|2024-08-07 01:29:20|40196.7|40176.7|40195.9|40175.9|40197.6|40177.6|40195.9|40175.9|0
1722994170000|2024-08-07 01:29:30|40196.7|40176.7|40188.4|40168.4|40196.7|40176.7|40188.4|40168.4|1
1722994180000|2024-08-07 01:29:40|40190.1|40170.1|40171.7|40151.7|40190.1|40170.1|40171.7|40151.7|34
1722994190000|2024-08-07 01:29:50|40170.9|40150.9|40171.7|40151.7|40175.9|40155.9|40169.2|40149.2|3
1722994200000|2024-08-07 01:30:00|40170.9|40150.9|40164.2|40144.2|40170.9|40150.9|40159.2|40139.2|3
1722994210000|2024-08-07 01:30:10|40161.7|40141.7|40156.7|40136.7|40165.1|40145.1|40156.7|40136.7|5
1722994220000|2024-08-07 01:30:20|40158.4|40138.4|40160.1|40140.1|40165.1|40145.1|40158.4|40138.4|3
1722994230000|2024-08-07 01:30:30|40161.7|40141.7|40161.7|40141.7|40161.7|40141.7|40152.6|40132.6|29
1722994240000|2024-08-07 01:30:40|40160.9|40140.9|40157.6|40137.6|40161.7|40141.7|40157.6|40137.6|3
1722994250000|2024-08-07 01:30:50|40156.7|40136.7|40156.8|40136.8|40156.8|40136.8|40151.8|40131.8|6
1722994260000|2024-08-07 01:31:00|40155.9|40135.9|40146.8|40126.8|40155.9|40135.9|40146.8|40126.8|7
1722994270000|2024-08-07 01:31:10|40147.6|40127.6|40146.8|40126.8|40147.6|40127.6|40144.3|40124.3|1
1722994280000|2024-08-07 01:31:20|40147.6|40127.6|40146.8|40126.8|40150.1|40130.1|40146.8|40126.8|12
1722994290000|2024-08-07 01:31:30|40147.6|40127.6|40155.1|40135.1|40155.1|40135.1|40146.8|40126.8|6
1722994300000|2024-08-07 01:31:40|40154.3|40134.3|40149.3|40129.3|40154.3|40134.3|40149.3|40129.3|3
1722994310000|2024-08-07 01:31:50|40151.8|40131.8|40155.9|40135.9|40155.9|40135.9|40151.8|40131.8|3
1722994320000|2024-08-07 01:32:00|40154.3|40134.3|40158.4|40138.4|40164.3|40144.3|40154.3|40134.3|28
1722994330000|2024-08-07 01:32:10|40157.6|40137.6|40155.1|40135.1|40157.6|40137.6|40150.1|40130.1|7
1722994340000|2024-08-07 01:32:20|40156.8|40136.8|40161.8|40141.8|40161.8|40141.8|40154.3|40134.3|15
1722994350000|2024-08-07 01:32:30|40160.9|40140.9|40169.3|40149.3|40171.8|40151.8|40156.8|40136.8|19
1722994360000|2024-08-07 01:32:40|40167.6|40147.6|40176.8|40156.8|40177.6|40157.6|40166.8|40146.8|7
1722994370000|2024-08-07 01:32:50|40177.6|40157.6|40166.8|40146.8|40179.3|40159.3|40166.8|40146.8|2
1722994380000|2024-08-07 01:33:00|40168.4|40148.4|40178.4|40158.4|40178.4|40158.4|40158.4|40138.4|4
1722994390000|2024-08-07 01:33:10|40177.6|40157.6|40181.8|40161.8|40181.8|40161.8|40175.1|40155.1|3
1722994400000|2024-08-07 01:33:20|40179.3|40159.3|40155.9|40135.9|40179.3|40159.3|40155.9|40135.9|6
1722994410000|2024-08-07 01:33:30|40158.4|40138.4|40159.3|40139.3|40159.3|40139.3|40155.9|40135.9|0
1722994420000|2024-08-07 01:33:40|40156.8|40136.8|40162.6|40142.6|40162.6|40142.6|40156.8|40136.8|2
1722994430000|2024-08-07 01:33:50|40164.3|40144.3|40175.9|40155.9|40175.9|40155.9|40164.3|40144.3|1
1722994440000|2024-08-07 01:34:00|40174.3|40154.3|40170.1|40150.1|40175.9|40155.9|40164.3|40144.3|5
1722994450000|2024-08-07 01:34:10|40168.5|40148.5|40162.6|40142.6|40168.5|40148.5|40158.5|40138.5|4
1722994460000|2024-08-07 01:34:20|40163.5|40143.5|40175.9|40155.9|40176.8|40156.8|40163.5|40143.5|7
1722994470000|2024-08-07 01:34:30|40174.3|40154.3|40169.3|40149.3|40176.8|40156.8|40169.3|40149.3|1
1722994480000|2024-08-07 01:34:40|40167.6|40147.6|40163.5|40143.5|40167.6|40147.6|40157.6|40137.6|2
1722994490000|2024-08-07 01:34:50|40167.6|40147.6|40175.9|40155.9|40175.9|40155.9|40167.6|40147.6|7
1722994500000|2024-08-07 01:35:00|40172.6|40152.6|40171.8|40151.8|40177.6|40157.6|40170.9|40150.9|0
1722994510000|2024-08-07 01:35:10|40170.9|40150.9|40175.9|40155.9|40176.8|40156.8|40170.9|40150.9|22
1722994520000|2024-08-07 01:35:20|40176.8|40156.8|40176.8|40156.8|40176.8|40156.8|40175.9|40155.9|0
1722994530000|2024-08-07 01:35:30|40175.9|40155.9|40176.8|40156.8|40181.8|40161.8|40175.9|40155.9|12
1722994540000|2024-08-07 01:35:40|40177.6|40157.6|40167.6|40147.6|40181.8|40161.8|40167.6|40147.6|11
1722994550000|2024-08-07 01:35:50|40166.8|40146.8|40167.6|40147.6|40167.6|40147.6|40162.6|40142.6|3
1722994560000|2024-08-07 01:36:00|40169.3|40149.3|40165.1|40145.1|40170.9|40150.9|40163.5|40143.5|2
1722994570000|2024-08-07 01:36:10|40163.5|40143.5|40156.8|40136.8|40163.5|40143.5|40156.8|40136.8|1
1722994580000|2024-08-07 01:36:20|40155.1|40135.1|40161.8|40141.8|40161.8|40141.8|40155.1|40135.1|4
1722994590000|2024-08-07 01:36:30|40160.1|40140.1|40154.3|40134.3|40160.1|40140.1|40154.3|40134.3|1
1722994600000|2024-08-07 01:36:40|40155.1|40135.1|40156.8|40136.8|40157.6|40137.6|40152.6|40132.6|4
1722994610000|2024-08-07 01:36:50|40157.6|40137.6|40154.3|40134.3|40158.4|40138.4|40154.3|40134.3|3
1722994620000|2024-08-07 01:37:00|40152.6|40132.6|40151.8|40131.8|40152.6|40132.6|40148.4|40128.4|21
1722994630000|2024-08-07 01:37:10|40150.1|40130.1|40137.6|40117.6|40150.1|40130.1|40132.6|40112.6|6
1722994640000|2024-08-07 01:37:20|40136.8|40116.8|40139.3|40119.3|40140.1|40120.1|40132.6|40112.6|4
1722994650000|2024-08-07 01:37:30|40137.6|40117.6|40144.3|40124.3|40144.3|40124.3|40137.6|40117.6|13
1722994660000|2024-08-07 01:37:40|40146|40126|40143.5|40123.5|40146|40126|40143.5|40123.5|3
1722994670000|2024-08-07 01:37:50|40142.6|40122.6|40149.3|40129.3|40153.5|40133.5|40142.6|40122.6|0
1722994680000|2024-08-07 01:38:00|40146.8|40126.8|40148.5|40128.5|40153.5|40133.5|40146|40126|0
1722994690000|2024-08-07 01:38:10|40149.3|40129.3|40151|40131|40153.5|40133.5|40149.3|40129.3|1
1722994700000|2024-08-07 01:38:20|40153.5|40133.5|40147.6|40127.6|40153.5|40133.5|40146.8|40126.8|5
1722994710000|2024-08-07 01:38:30|40143.5|40123.5|40138.5|40118.5|40143.5|40123.5|40138.5|40118.5|9
1722994720000|2024-08-07 01:38:40|40137.6|40117.6|40136.8|40116.8|40138.5|40118.5|40133.5|40113.5|1
1722994730000|2024-08-07 01:38:50|40135.2|40115.2|40133.5|40113.5|40135.2|40115.2|40131.8|40111.8|0
1722994740000|2024-08-07 01:39:00|40131.8|40111.8|40131.8|40111.8|40136.8|40116.8|40129.3|40109.3|13
1722994750000|2024-08-07 01:39:10|40131|40111|40110.1|40090.1|40131.8|40111.8|40107.6|40087.6|12
1722994760000|2024-08-07 01:39:20|40108.5|40088.5|40106|40086|40109.3|40089.3|40104.3|40084.3|2
1722994770000|2024-08-07 01:39:30|40106.8|40086.8|40110.2|40090.2|40111|40091|40104.3|40084.3|6
1722994780000|2024-08-07 01:39:40|40111.8|40091.8|40109.3|40089.3|40113.5|40093.5|40108.5|40088.5|2
1722994790000|2024-08-07 01:39:50|40111|40091|40107.6|40087.6|40112.6|40092.6|40107.6|40087.6|4
1722994800000|2024-08-07 01:40:00|40108.5|40088.5|40115.2|40095.2|40120.2|40100.2|40106.8|40086.8|20
1722994810000|2024-08-07 01:40:10|40114.3|40094.3|40109.3|40089.3|40116|40096|40109.3|40089.3|1
1722994820000|2024-08-07 01:40:20|40110.2|40090.2|40113.5|40093.5|40115.1|40095.1|40108.5|40088.5|4
1722994830000|2024-08-07 01:40:30|40111.8|40091.8|40106|40086|40111.8|40091.8|40106|40086|6
1722994840000|2024-08-07 01:40:40|40104.3|40084.3|40093.5|40073.5|40108.5|40088.5|40091.8|40071.8|15
1722994850000|2024-08-07 01:40:50|40091.8|40071.8|40101|40081|40101|40081|40091.8|40071.8|3
1722994860000|2024-08-07 01:41:00|40102.6|40082.6|40097.6|40077.6|40107.6|40087.6|40094.3|40074.3|14
1722994870000|2024-08-07 01:41:10|40096|40076|40095.1|40075.1|40101|40081|40095.1|40075.1|5
1722994880000|2024-08-07 01:41:20|40096|40076|40066.8|40046.8|40097.6|40077.6|40066.8|40046.8|37
1722994890000|2024-08-07 01:41:30|40067.6|40047.6|40066|40046|40069.3|40049.3|40062.6|40042.6|10
1722994900000|2024-08-07 01:41:40|40064.3|40044.3|40070.1|40050.1|40072.6|40052.6|40064.3|40044.3|15
1722994910000|2024-08-07 01:41:50|40069.3|40049.3|40067.6|40047.6|40069.3|40049.3|40063.5|40043.5|2
1722994920000|2024-08-07 01:42:00|40074.3|40054.3|40106|40086|40106|40086|40074.3|40054.3|115
1722994930000|2024-08-07 01:42:10|40106.8|40086.8|40111|40091|40111|40091|40106.8|40086.8|7
1722994940000|2024-08-07 01:42:20|40109.3|40089.3|40103.5|40083.5|40109.3|40089.3|40098.5|40078.5|2
1722994950000|2024-08-07 01:42:30|40101.8|40081.8|40088.5|40068.5|40102.6|40082.6|40088.5|40068.5|13
1722994960000|2024-08-07 01:42:40|40089.3|40069.3|40088.5|40068.5|40092.7|40072.7|40088.5|40068.5|3
1722994970000|2024-08-07 01:42:50|40092.7|40072.7|40102.7|40082.7|40102.7|40082.7|40090.2|40070.2|20
1722994980000|2024-08-07 01:43:00|40103.5|40083.5|40108.5|40088.5|40108.5|40088.5|40102.7|40082.7|33
1722994990000|2024-08-07 01:43:10|40107.7|40087.7|40097.7|40077.7|40107.7|40087.7|40093.5|40073.5|12
1722995000000|2024-08-07 01:43:20|40096.8|40076.8|40100.2|40080.2|40100.2|40080.2|40095.2|40075.2|2
1722995010000|2024-08-07 01:43:30|40099.3|40079.3|40099.3|40079.3|40099.3|40079.3|40089.3|40069.3|6
1722995020000|2024-08-07 01:43:40|40098.5|40078.5|40101.8|40081.8|40101.8|40081.8|40096.8|40076.8|2
1722995030000|2024-08-07 01:43:50|40103.5|40083.5|40111|40091|40111|40091|40103.5|40083.5|1
1722995040000|2024-08-07 01:44:00|40111.8|40091.8|40109.3|40089.3|40111.8|40091.8|40106|40086|1
1722995050000|2024-08-07 01:44:10|40108.5|40088.5|40126.8|40106.8|40128.5|40108.5|40108.5|40088.5|54
1722995060000|2024-08-07 01:44:20|40127.7|40107.7|40141.8|40121.8|40141.8|40121.8|40127.7|40107.7|6
1722995070000|2024-08-07 01:44:30|40140.2|40120.2|40133.5|40113.5|40140.2|40120.2|40133.5|40113.5|2
1722995080000|2024-08-07 01:44:40|40130.2|40110.2|40128.5|40108.5|40130.2|40110.2|40123.5|40103.5|7
1722995090000|2024-08-07 01:44:50|40129.3|40109.3|40133.5|40113.5|40133.5|40113.5|40128.5|40108.5|9
1722995100000|2024-08-07 01:45:00|40134.3|40114.3|40150.2|40130.2|40150.2|40130.2|40134.3|40114.3|21
1722995110000|2024-08-07 01:45:10|40153.5|40133.5|40168.5|40148.5|40168.5|40148.5|40153.5|40133.5|55
1722995120000|2024-08-07 01:45:20|40170.2|40150.2|40174.3|40154.3|40174.3|40154.3|40163.5|40143.5|5
1722995130000|2024-08-07 01:45:30|40176|40156|40191|40171|40191|40171|40176|40156|25
1722995140000|2024-08-07 01:45:40|40193.5|40173.5|40209.3|40189.3|40209.3|40189.3|40193.5|40173.5|11
1722995150000|2024-08-07 01:45:50|40210.2|40190.2|40229.4|40209.4|40229.4|40209.4|40210.2|40190.2|53
1722995160000|2024-08-07 01:46:00|40228.5|40208.5|40236|40216|40242.7|40222.7|40228.5|40208.5|24
1722995170000|2024-08-07 01:46:10|40233.5|40213.5|40220.2|40200.2|40236|40216|40212.7|40192.7|16
1722995180000|2024-08-07 01:46:20|40218.5|40198.5|40216|40196|40225.2|40205.2|40216|40196|3
1722995190000|2024-08-07 01:46:30|40215.2|40195.2|40200.2|40180.2|40215.2|40195.2|40200.2|40180.2|5
1722995200000|2024-08-07 01:46:40|40199.4|40179.4|40176.9|40156.9|40199.4|40179.4|40176.9|40156.9|10
1722995210000|2024-08-07 01:46:50|40178.5|40158.5|40179.4|40159.4|40179.4|40159.4|40157.7|40137.7|29
1722995220000|2024-08-07 01:47:00|40180.2|40160.2|40196.9|40176.9|40198.5|40178.5|40180.2|40160.2|6
1722995230000|2024-08-07 01:47:10|40198.5|40178.5|40221|40201|40221|40201|40195.2|40175.2|9
1722995240000|2024-08-07 01:47:20|40220.2|40200.2|40212.7|40192.7|40221.9|40201.9|40210.2|40190.2|20
1722995250000|2024-08-07 01:47:30|40214.4|40194.4|40219.4|40199.4|40219.4|40199.4|40201.9|40181.9|19
1722995260000|2024-08-07 01:47:40|40218.5|40198.5|40217.7|40197.7|40219.4|40199.4|40212.7|40192.7|2
1722995270000|2024-08-07 01:47:50|40216.9|40196.9|40211|40191|40216.9|40196.9|40210.2|40190.2|2
1722995280000|2024-08-07 01:48:00|40211.9|40191.9|40221|40201|40222.7|40202.7|40211.9|40191.9|17
1722995290000|2024-08-07 01:48:10|40223.5|40203.5|40225.2|40205.2|40225.2|40205.2|40220.2|40200.2|19
1722995300000|2024-08-07 01:48:20|40226|40206|40236|40216|40240.2|40220.2|40223.5|40203.5|1
1722995310000|2024-08-07 01:48:30|40236.9|40216.9|40240.2|40220.2|40240.2|40220.2|40236.9|40216.9|8
1722995320000|2024-08-07 01:48:40|40236.9|40216.9|40236|40216|40236.9|40216.9|40234.4|40214.4|4
1722995330000|2024-08-07 01:48:50|40236.9|40216.9|40226.9|40206.9|40236.9|40216.9|40221.9|40201.9|20
1722995340000|2024-08-07 01:49:00|40225.2|40205.2|40216.1|40196.1|40226.9|40206.9|40216.1|40196.1|7
1722995350000|2024-08-07 01:49:10|40214.4|40194.4|40216.9|40196.9|40216.9|40196.9|40211.1|40191.1|7
1722995360000|2024-08-07 01:49:20|40217.7|40197.7|40231.9|40211.9|40231.9|40211.9|40217.7|40197.7|1
1722995370000|2024-08-07 01:49:30|40239.4|40219.4|40241.9|40221.9|40246.1|40226.1|40239.4|40219.4|6
1722995380000|2024-08-07 01:49:40|40242.7|40222.7|40251.9|40231.9|40251.9|40231.9|40242.7|40222.7|19
1722995390000|2024-08-07 01:49:50|40252.7|40232.7|40246.9|40226.9|40256.1|40236.1|40246.9|40226.9|11
1722995400000|2024-08-07 01:50:00|40241.9|40221.9|40246.9|40226.9|40251.1|40231.1|40241.9|40221.9|7
1722995410000|2024-08-07 01:50:10|40248.6|40228.6|40261.9|40241.9|40262.7|40242.7|40248.6|40228.6|7
1722995420000|2024-08-07 01:50:20|40263.6|40243.6|40269.4|40249.4|40269.4|40249.4|40260.2|40240.2|21
1722995430000|2024-08-07 01:50:30|40270.2|40250.2|40281.9|40261.9|40281.9|40261.9|40267.7|40247.7|7
1722995440000|2024-08-07 01:50:40|40276.9|40256.9|40281.1|40261.1|40286.1|40266.1|40276.9|40256.9|12
1722995450000|2024-08-07 01:50:50|40280.2|40260.2|40290.2|40270.2|40291.9|40271.9|40276.9|40256.9|2
1722995460000|2024-08-07 01:51:00|40291.1|40271.1|40296.9|40276.9|40296.9|40276.9|40285.2|40265.2|11
1722995470000|2024-08-07 01:51:10|40298.6|40278.6|40291.1|40271.1|40298.6|40278.6|40281.9|40261.9|6
1722995480000|2024-08-07 01:51:20|40294.4|40274.4|40304.4|40284.4|40305.2|40285.2|40294.4|40274.4|5
1722995490000|2024-08-07 01:51:30|40305.2|40285.2|40309.4|40289.4|40309.4|40289.4|40305.2|40285.2|14
1722995500000|2024-08-07 01:51:40|40311.1|40291.1|40311.1|40291.1|40316.1|40296.1|40310.2|40290.2|4
1722995510000|2024-08-07 01:51:50|40315.2|40295.2|40296.9|40276.9|40315.2|40295.2|40295.2|40275.2|6
1722995520000|2024-08-07 01:52:00|40296.1|40276.1|40330.2|40310.2|40330.2|40310.2|40294.4|40274.4|15
1722995530000|2024-08-07 01:52:10|40326.9|40306.9|40328.6|40308.6|40331.1|40311.1|40324.4|40304.4|19
1722995540000|2024-08-07 01:52:20|40326.9|40306.9|40326.1|40306.1|40328.6|40308.6|40321.9|40301.9|26
1722995550000|2024-08-07 01:52:30|40326.9|40306.9|40337.7|40317.7|40339.4|40319.4|40324.4|40304.4|3
1722995560000|2024-08-07 01:52:40|40338.6|40318.6|40326.9|40306.9|40338.6|40318.6|40326.9|40306.9|2
1722995570000|2024-08-07 01:52:50|40328.6|40308.6|40333.6|40313.6|40333.6|40313.6|40328.6|40308.6|4
1722995580000|2024-08-07 01:53:00|40334.4|40314.4|40340.2|40320.2|40345.2|40325.2|40334.4|40314.4|13
1722995590000|2024-08-07 01:53:10|40341.1|40321.1|40351.1|40331.1|40351.9|40331.9|40340.2|40320.2|21
1722995600000|2024-08-07 01:53:20|40351.9|40331.9|40372.7|40352.7|40372.7|40352.7|40351.9|40331.9|34
1722995610000|2024-08-07 01:53:30|40375.2|40355.2|40358.6|40338.6|40375.2|40355.2|40358.6|40338.6|19
1722995620000|2024-08-07 01:53:40|40356.9|40336.9|40346.9|40326.9|40360.2|40340.2|40343.6|40323.6|19
1722995630000|2024-08-07 01:53:50|40349.4|40329.4|40343.6|40323.6|40349.4|40329.4|40343.6|40323.6|17
1722995640000|2024-08-07 01:54:00|40345.2|40325.2|40326.9|40306.9|40345.2|40325.2|40326.9|40306.9|16
1722995650000|2024-08-07 01:54:10|40324.4|40304.4|40343.6|40323.6|40343.6|40323.6|40321.9|40301.9|25
1722995660000|2024-08-07 01:54:20|40344.4|40324.4|40356.9|40336.9|40356.9|40336.9|40344.4|40324.4|12
1722995670000|2024-08-07 01:54:30|40358.6|40338.6|40346.9|40326.9|40361.9|40341.9|40346.9|40326.9|5
1722995680000|2024-08-07 01:54:40|40345.3|40325.3|40346.9|40326.9|40346.9|40326.9|40341.9|40321.9|9
1722995690000|2024-08-07 01:54:50|40349.4|40329.4|40341.9|40321.9|40349.4|40329.4|40341.9|40321.9|5
1722995700000|2024-08-07 01:55:00|40341.1|40321.1|40341.9|40321.9|40341.9|40321.9|40334.4|40314.4|14
1722995710000|2024-08-07 01:55:10|40340.2|40320.2|40336.9|40316.9|40340.2|40320.2|40334.4|40314.4|4
1722995720000|2024-08-07 01:55:20|40335.3|40315.3|40341.9|40321.9|40341.9|40321.9|40335.3|40315.3|3
1722995730000|2024-08-07 01:55:30|40342.8|40322.8|40364.4|40344.4|40364.4|40344.4|40341.9|40321.9|25
1722995740000|2024-08-07 01:55:40|40367.8|40347.8|40363.6|40343.6|40376.1|40356.1|40361.9|40341.9|13
1722995750000|2024-08-07 01:55:50|40365.3|40345.3|40363.6|40343.6|40365.3|40345.3|40356.9|40336.9|4
1722995760000|2024-08-07 01:56:00|40366.9|40346.9|40371.9|40351.9|40375.3|40355.3|40366.9|40346.9|10
1722995770000|2024-08-07 01:56:10|40370.3|40350.3|40371.9|40351.9|40371.9|40351.9|40363.6|40343.6|1
1722995780000|2024-08-07 01:56:20|40373.6|40353.6|40381.1|40361.1|40381.1|40361.1|40373.6|40353.6|3
1722995790000|2024-08-07 01:56:30|40379.4|40359.4|40386.1|40366.1|40386.1|40366.1|40378.6|40358.6|1
1722995800000|2024-08-07 01:56:40|40387.7|40367.7|40397.7|40377.7|40399.4|40379.4|40387.7|40367.7|5
1722995810000|2024-08-07 01:56:50|40396.9|40376.9|40396.9|40376.9|40406.9|40386.9|40395.3|40375.3|12
1722995820000|2024-08-07 01:57:00|40395.3|40375.3|40390.3|40370.3|40398.6|40378.6|40388.6|40368.6|4
1722995830000|2024-08-07 01:57:10|40388.6|40368.6|40376.9|40356.9|40388.6|40368.6|40376.9|40356.9|9
1722995840000|2024-08-07 01:57:20|40375.3|40355.3|40361.9|40341.9|40375.3|40355.3|40356.9|40336.9|0
1722995850000|2024-08-07 01:57:30|40360.3|40340.3|40355.3|40335.3|40361.9|40341.9|40352.8|40332.8|8
1722995860000|2024-08-07 01:57:40|40354.4|40334.4|40353.6|40333.6|40361.9|40341.9|40353.6|40333.6|7
1722995870000|2024-08-07 01:57:50|40356.9|40336.9|40378.6|40358.6|40378.6|40358.6|40356.9|40336.9|6
1722995880000|2024-08-07 01:58:00|40380.3|40360.3|40382.8|40362.8|40391.1|40371.1|40380.3|40360.3|8
1722995890000|2024-08-07 01:58:10|40381.1|40361.1|40380.3|40360.3|40383.6|40363.6|40376.9|40356.9|2
1722995900000|2024-08-07 01:58:20|40377.8|40357.8|40366.9|40346.9|40377.8|40357.8|40366.9|40346.9|16
1722995910000|2024-08-07 01:58:30|40367.8|40347.8|40366.9|40346.9|40371.9|40351.9|40366.9|40346.9|3
1722995920000|2024-08-07 01:58:40|40365.3|40345.3|40381.1|40361.1|40381.1|40361.1|40364.4|40344.4|2
1722995930000|2024-08-07 01:58:50|40381.9|40361.9|40376.9|40356.9|40384.4|40364.4|40376.9|40356.9|2
1722995940000|2024-08-07 01:59:00|40376.1|40356.1|40391.9|40371.9|40391.9|40371.9|40376.1|40356.1|6
1722995950000|2024-08-07 01:59:10|40392.8|40372.8|40381.9|40361.9|40393.6|40373.6|40381.9|40361.9|4
1722995960000|2024-08-07 01:59:20|40376.9|40356.9|40366.1|40346.1|40376.9|40356.9|40366.1|40346.1|2
1722995970000|2024-08-07 01:59:30|40365.3|40345.3|40368.6|40348.6|40368.6|40348.6|40365.3|40345.3|1
1722995980000|2024-08-07 01:59:40|40370.3|40350.3|40386.9|40366.9|40386.9|40366.9|40370.3|40350.3|0
1722995990000|2024-08-07 01:59:50|40387.8|40367.8|40388.6|40368.6|40391.9|40371.9|40386.9|40366.9|0
1722996000000|2024-08-07 02:00:00|40390.3|40370.3|40370.3|40350.3|40391.9|40371.9|40368.6|40348.6|16
1722996010000|2024-08-07 02:00:10|40368.6|40348.6|40374.4|40354.4|40378.6|40358.6|40366.9|40346.9|4
1722996020000|2024-08-07 02:00:20|40372.8|40352.8|40362.8|40342.8|40372.8|40352.8|40361.9|40341.9|3
1722996030000|2024-08-07 02:00:30|40363.6|40343.6|40381.9|40361.9|40381.9|40361.9|40363.6|40343.6|3
1722996040000|2024-08-07 02:00:40|40383.6|40363.6|40393.6|40373.6|40393.6|40373.6|40383.6|40363.6|16
1722996050000|2024-08-07 02:00:50|40395.3|40375.3|40394.4|40374.4|40396.9|40376.9|40391.9|40371.9|5
1722996060000|2024-08-07 02:01:00|40396.1|40376.1|40406.1|40386.1|40406.1|40386.1|40391.1|40371.1|16
1722996070000|2024-08-07 02:01:10|40404.4|40384.4|40394.4|40374.4|40406.1|40386.1|40392.8|40372.8|5
1722996080000|2024-08-07 02:01:20|40392.8|40372.8|40390.3|40370.3|40395.3|40375.3|40390.3|40370.3|1
1722996090000|2024-08-07 02:01:30|40387|40367|40379.5|40359.5|40387|40367|40377.8|40357.8|6
1722996100000|2024-08-07 02:01:40|40377|40357|40377|40357|40382|40362|40377|40357|3
1722996110000|2024-08-07 02:01:50|40372|40352|40362|40342|40372|40352|40362|40342|4
1722996120000|2024-08-07 02:02:00|40358.6|40338.6|40342|40322|40362|40342|40342|40322|24
1722996130000|2024-08-07 02:02:10|40347|40327|40346.1|40326.1|40347|40327|40341.1|40321.1|4
1722996140000|2024-08-07 02:02:20|40351.1|40331.1|40342|40322|40352|40332|40342|40322|6
1722996150000|2024-08-07 02:02:30|40341.1|40321.1|40342|40322|40342|40322|40337|40317|0
1722996160000|2024-08-07 02:02:40|40343.6|40323.6|40337.8|40317.8|40345.3|40325.3|40337.8|40317.8|3
1722996170000|2024-08-07 02:02:50|40338.6|40318.6|40327.8|40307.8|40338.6|40318.6|40323.6|40303.6|0
1722996180000|2024-08-07 02:03:00|40329.5|40309.5|40332|40312|40337|40317|40327.8|40307.8|2
1722996190000|2024-08-07 02:03:10|40330.3|40310.3|40322|40302|40330.3|40310.3|40320.3|40300.3|1
1722996200000|2024-08-07 02:03:20|40321.1|40301.1|40318.6|40298.6|40322|40302|40318.6|40298.6|11
1722996210000|2024-08-07 02:03:30|40317|40297|40307|40287|40317|40297|40302.8|40282.8|4
1722996220000|2024-08-07 02:03:40|40303.6|40283.6|40312|40292|40312|40292|40302|40282|0
1722996230000|2024-08-07 02:03:50|40312.8|40292.8|40307.8|40287.8|40317|40297|40307|40287|6
1722996240000|2024-08-07 02:04:00|40307|40287|40313.6|40293.6|40317|40297|40307|40287|1
1722996250000|2024-08-07 02:04:10|40316.1|40296.1|40314.5|40294.5|40316.1|40296.1|40307|40287|1
1722996260000|2024-08-07 02:04:20|40317|40297|40328.6|40308.6|40332.8|40312.8|40317|40297|5
1722996270000|2024-08-07 02:04:30|40329.5|40309.5|40342.8|40322.8|40345.3|40325.3|40327.8|40307.8|3
1722996280000|2024-08-07 02:04:40|40344.5|40324.5|40341.1|40321.1|40352|40332|40340.3|40320.3|4
1722996290000|2024-08-07 02:04:50|40342|40322|40337|40317|40342|40322|40333.7|40313.7|3
1722996300000|2024-08-07 02:05:00|40338.7|40318.7|40345.3|40325.3|40345.3|40325.3|40338.7|40318.7|9
1722996310000|2024-08-07 02:05:10|40343.7|40323.7|40326.2|40306.2|40343.7|40323.7|40326.2|40306.2|1
1722996320000|2024-08-07 02:05:20|40325.3|40305.3|40325.3|40305.3|40325.3|40305.3|40322|40302|0
1722996330000|2024-08-07 02:05:30|40326.2|40306.2|40325.3|40305.3|40326.2|40306.2|40322|40302|4
1722996340000|2024-08-07 02:05:40|40327|40307|40337.8|40317.8|40337.8|40317.8|40325.3|40305.3|3
1722996350000|2024-08-07 02:05:50|40339.5|40319.5|40347|40327|40347|40327|40339.5|40319.5|0
1722996360000|2024-08-07 02:06:00|40345.3|40325.3|40330.3|40310.3|40345.3|40325.3|40329.5|40309.5|0
1722996370000|2024-08-07 02:06:10|40332|40312|40322|40302|40332|40312|40322|40302|1
1722996380000|2024-08-07 02:06:20|40319.5|40299.5|40321.1|40301.1|40321.1|40301.1|40314.5|40294.5|9
1722996390000|2024-08-07 02:06:30|40319.5|40299.5|40311.1|40291.1|40322|40302|40311.1|40291.1|3
1722996400000|2024-08-07 02:06:40|40307|40287|40306.1|40286.1|40307|40287|40301.1|40281.1|5
1722996410000|2024-08-07 02:06:50|40305.3|40285.3|40301.1|40281.1|40305.3|40285.3|40300.3|40280.3|1
1722996420000|2024-08-07 02:07:00|40302|40282|40304.5|40284.5|40308.6|40288.6|40302|40282|2
1722996430000|2024-08-07 02:07:10|40303.6|40283.6|40302|40282|40303.6|40283.6|40294.5|40274.5|3
1722996440000|2024-08-07 02:07:20|40302.8|40282.8|40305.3|40285.3|40305.3|40285.3|40302|40282|0
1722996450000|2024-08-07 02:07:30|40307|40287|40317.8|40297.8|40317.8|40297.8|40307|40287|0
1722996460000|2024-08-07 02:07:40|40319.5|40299.5|40328.6|40308.6|40328.6|40308.6|40318.6|40298.6|1
1722996470000|2024-08-07 02:07:50|40332|40312|40322|40302|40332|40312|40322|40302|1
1722996480000|2024-08-07 02:08:00|40322.8|40302.8|40319.5|40299.5|40322.8|40302.8|40318.6|40298.6|3
1722996490000|2024-08-07 02:08:10|40321.1|40301.1|40332|40312|40332|40312|40320.3|40300.3|0
1722996500000|2024-08-07 02:08:20|40330.3|40310.3|40317.8|40297.8|40330.3|40310.3|40317.8|40297.8|5
1722996510000|2024-08-07 02:08:30|40316.2|40296.2|40314.5|40294.5|40317.8|40297.8|40312.8|40292.8|4
1722996520000|2024-08-07 02:08:40|40315.3|40295.3|40316.1|40296.1|40319.5|40299.5|40315.3|40295.3|0
1722996530000|2024-08-07 02:08:50|40313.6|40293.6|40317|40297|40317|40297|40312|40292|1
1722996540000|2024-08-07 02:09:00|40320.3|40300.3|40328.7|40308.7|40330.3|40310.3|40320.3|40300.3|1
1722996550000|2024-08-07 02:09:10|40332|40312|40342|40322|40342|40322|40332|40312|4
1722996560000|2024-08-07 02:09:20|40342.8|40322.8|40352|40332|40352.8|40332.8|40342.8|40322.8|1
1722996570000|2024-08-07 02:09:30|40353.7|40333.7|40351.2|40331.2|40355.3|40335.3|40347|40327|4
1722996580000|2024-08-07 02:09:40|40355.3|40335.3|40355.3|40335.3|40358.7|40338.7|40353.7|40333.7|2
1722996590000|2024-08-07 02:09:50|40353.7|40333.7|40352.8|40332.8|40357.8|40337.8|40352.8|40332.8|2
1722996600000|2024-08-07 02:10:00|40351.1|40331.1|40342|40322|40351.1|40331.1|40342|40322|0
1722996610000|2024-08-07 02:10:10|40342.8|40322.8|40350.3|40330.3|40353.7|40333.7|40342.8|40322.8|1
1722996620000|2024-08-07 02:10:20|40352|40332|40357|40337|40357|40337|40352|40332|1
1722996630000|2024-08-07 02:10:30|40358.7|40338.7|40350.3|40330.3|40358.7|40338.7|40350.3|40330.3|0
1722996640000|2024-08-07 02:10:40|40352|40332|40347|40327|40352|40332|40347|40327|0
1722996650000|2024-08-07 02:10:50|40345.3|40325.3|40342|40322|40345.3|40325.3|40340.3|40320.3|0
1722996660000|2024-08-07 02:11:00|40343.7|40323.7|40352|40332|40352|40332|40343.7|40323.7|2
1722996670000|2024-08-07 02:11:10|40351.2|40331.2|40347|40327|40352|40332|40347|40327|1
1722996680000|2024-08-07 02:11:20|40349.5|40329.5|40350.3|40330.3|40352|40332|40347.8|40327.8|0
1722996690000|2024-08-07 02:11:30|40352|40332|40349.5|40329.5|40352|40332|40347|40327|0
1722996700000|2024-08-07 02:11:40|40348.7|40328.7|40340.3|40320.3|40349.5|40329.5|40339.5|40319.5|2
1722996710000|2024-08-07 02:11:50|40341.2|40321.2|40327.8|40307.8|40341.2|40321.2|40327.8|40307.8|1
1722996720000|2024-08-07 02:12:00|40329.5|40309.5|40324.5|40304.5|40329.5|40309.5|40324.5|40304.5|3
1722996730000|2024-08-07 02:12:10|40322.8|40302.8|40315.3|40295.3|40322.8|40302.8|40314.5|40294.5|1
1722996740000|2024-08-07 02:12:20|40312|40292|40315.3|40295.3|40316.2|40296.2|40312|40292|0
1722996750000|2024-08-07 02:12:30|40317|40297|40315.3|40295.3|40317|40297|40315.3|40295.3|0
1722996760000|2024-08-07 02:12:40|40316.2|40296.2|40312.8|40292.8|40320.3|40300.3|40312.8|40292.8|1
1722996770000|2024-08-07 02:12:50|40310.3|40290.3|40297|40277|40310.3|40290.3|40297|40277|5
1722996780000|2024-08-07 02:13:00|40293.7|40273.7|40283.7|40263.7|40295.3|40275.3|40283.7|40263.7|9
1722996790000|2024-08-07 02:13:10|40282|40262|40272|40252|40282|40262|40270.3|40250.3|31
1722996800000|2024-08-07 02:13:20|40276.2|40256.2|40269.5|40249.5|40277|40257|40267.8|40247.8|2
1722996810000|2024-08-07 02:13:30|40270.3|40250.3|40272.8|40252.8|40276.2|40256.2|40270.3|40250.3|1
1722996820000|2024-08-07 02:13:40|40276.2|40256.2|40277.8|40257.8|40277.8|40257.8|40276.2|40256.2|1
1722996830000|2024-08-07 02:13:50|40277|40257|40277|40257|40277|40257|40277|40257|1
1722996840000|2024-08-07 02:14:00|40276.2|40256.2|40268.7|40248.7|40276.2|40256.2|40263.7|40243.7|7
1722996850000|2024-08-07 02:14:10|40269.5|40249.5|40275.4|40255.4|40275.4|40255.4|40268.7|40248.7|0
1722996860000|2024-08-07 02:14:20|40277|40257|40283.7|40263.7|40283.7|40263.7|40277|40257|7
1722996870000|2024-08-07 02:14:30|40282|40262|40277.8|40257.8|40282|40262|40277.8|40257.8|4
1722996880000|2024-08-07 02:14:40|40276.2|40256.2|40266.2|40246.2|40276.2|40256.2|40264.5|40244.5|2
1722996890000|2024-08-07 02:14:50|40265.3|40245.3|40267|40247|40267|40247|40263.7|40243.7|1
1722996900000|2024-08-07 02:15:00|40268.7|40248.7|40273.7|40253.7|40274.5|40254.5|40268.7|40248.7|2
1722996910000|2024-08-07 02:15:10|40275.3|40255.3|40268.7|40248.7|40277|40257|40268.7|40248.7|0
1722996920000|2024-08-07 02:15:20|40271.2|40251.2|40270.3|40250.3|40273.7|40253.7|40270.3|40250.3|1
1722996930000|2024-08-07 02:15:30|40272|40252|40266.2|40246.2|40273.7|40253.7|40265.3|40245.3|1
1722996940000|2024-08-07 02:15:40|40267|40247|40268.7|40248.7|40268.7|40248.7|40265.3|40245.3|0
1722996950000|2024-08-07 02:15:50|40265.3|40245.3|40265.3|40245.3|40267|40247|40265.3|40245.3|1
1722996960000|2024-08-07 02:16:00|40264.5|40244.5|40265.3|40245.3|40265.3|40245.3|40261.2|40241.2|3
1722996970000|2024-08-07 02:16:10|40262|40242|40261.2|40241.2|40265.3|40245.3|40261.2|40241.2|5
1722996980000|2024-08-07 02:16:20|40260.3|40240.3|40253.7|40233.7|40260.3|40240.3|40253.7|40233.7|1
1722996990000|2024-08-07 02:16:30|40255.3|40235.3|40256.2|40236.2|40256.2|40236.2|40251.2|40231.2|1
1722997000000|2024-08-07 02:16:40|40255.3|40235.3|40258.7|40238.7|40258.7|40238.7|40255.3|40235.3|3
1722997010000|2024-08-07 02:16:50|40259.5|40239.5|40261.2|40241.2|40262.8|40242.8|40259.5|40239.5|2
1722997020000|2024-08-07 02:17:00|40262.8|40242.8|40275.3|40255.3|40276.2|40256.2|40262.8|40242.8|4
1722997030000|2024-08-07 02:17:10|40276.2|40256.2|40277|40257|40281.2|40261.2|40275.3|40255.3|6
1722997040000|2024-08-07 02:17:20|40275.4|40255.4|40277|40257|40277|40257|40272|40252|13
1722997050000|2024-08-07 02:17:30|40278.7|40258.7|40282|40262|40282|40262|40278.7|40258.7|0
1722997060000|2024-08-07 02:17:40|40281.2|40261.2|40283.7|40263.7|40283.7|40263.7|40278.7|40258.7|3
1722997070000|2024-08-07 02:17:50|40282|40262|40282|40262|40282|40262|40282|40262|4
1722997080000|2024-08-07 02:18:00|40283.7|40263.7|40282|40262|40285.3|40265.3|40282|40262|0
1722997090000|2024-08-07 02:18:10|40281.2|40261.2|40285.4|40265.4|40285.4|40265.4|40281.2|40261.2|0
1722997100000|2024-08-07 02:18:20|40283.7|40263.7|40287|40267|40287|40267|40282|40262|0
1722997110000|2024-08-07 02:18:30|40285.3|40265.3|40280.3|40260.3|40285.3|40265.3|40280.3|40260.3|0
1722997120000|2024-08-07 02:18:40|40279.5|40259.5|40270.3|40250.3|40279.5|40259.5|40270.3|40250.3|0
1722997130000|2024-08-07 02:18:50|40271.2|40251.2|40273.7|40253.7|40277|40257|40271.2|40251.2|1
1722997140000|2024-08-07 02:19:00|40272|40252|40270.3|40250.3|40273.7|40253.7|40269.5|40249.5|0
1722997150000|2024-08-07 02:19:10|40268.7|40248.7|40262.9|40242.9|40268.7|40248.7|40262|40242|0
1722997160000|2024-08-07 02:19:20|40263.7|40243.7|40265.4|40245.4|40265.4|40245.4|40261.2|40241.2|0
1722997170000|2024-08-07 02:19:30|40266.2|40246.2|40262|40242|40267|40247|40262|40242|0
1722997180000|2024-08-07 02:19:40|40261.2|40241.2|40255.4|40235.4|40261.2|40241.2|40255.4|40235.4|0
1722997190000|2024-08-07 02:19:50|40253.7|40233.7|40250.4|40230.4|40255.4|40235.4|40250.4|40230.4|0
1722997200000|2024-08-07 02:20:00|40252|40232|40256.2|40236.2|40256.2|40236.2|40252|40232|2
1722997210000|2024-08-07 02:20:10|40261.2|40241.2|40267.8|40247.8|40267.8|40247.8|40261.2|40241.2|1
1722997220000|2024-08-07 02:20:20|40268.7|40248.7|40277|40257|40277|40257|40268.7|40248.7|5
1722997230000|2024-08-07 02:20:30|40281.2|40261.2|40281.2|40261.2|40281.2|40261.2|40281.2|40261.2|0
1722997240000|2024-08-07 02:20:40|40282|40262|40283.7|40263.7|40286.2|40266.2|40282|40262|5
1722997250000|2024-08-07 02:20:50|40285.4|40265.4|40285.4|40265.4|40287|40267|40281.2|40261.2|2
1722997260000|2024-08-07 02:21:00|40283.7|40263.7|40281.2|40261.2|40283.7|40263.7|40278.7|40258.7|4
1722997270000|2024-08-07 02:21:10|40282.9|40262.9|40282.9|40262.9|40282.9|40262.9|40281.2|40261.2|0
1722997280000|2024-08-07 02:21:20|40284.5|40264.5|40290.4|40270.4|40290.4|40270.4|40284.5|40264.5|0
1722997290000|2024-08-07 02:21:30|40292|40272|40297|40277|40297|40277|40292|40272|0
1722997300000|2024-08-07 02:21:40|40297.9|40277.9|40303.7|40283.7|40303.7|40283.7|40297.9|40277.9|3
1722997310000|2024-08-07 02:21:50|40301.2|40281.2|40302.9|40282.9|40305.4|40285.4|40301.2|40281.2|2
1722997320000|2024-08-07 02:22:00|40301.2|40281.2|40295.4|40275.4|40302|40282|40295.4|40275.4|2
1722997330000|2024-08-07 02:22:10|40293.7|40273.7|40291.2|40271.2|40293.7|40273.7|40291.2|40271.2|0
1722997340000|2024-08-07 02:22:20|40292.9|40272.9|40293.7|40273.7|40293.7|40273.7|40291.2|40271.2|1
1722997350000|2024-08-07 02:22:30|40292|40272|40290.4|40270.4|40292|40272|40290.4|40270.4|0
1722997360000|2024-08-07 02:22:40|40291.2|40271.2|40296.2|40276.2|40296.2|40276.2|40291.2|40271.2|0
1722997370000|2024-08-07 02:22:50|40297.9|40277.9|40298.7|40278.7|40298.7|40278.7|40295.4|40275.4|0
1722997380000|2024-08-07 02:23:00|40296.2|40276.2|40295.4|40275.4|40298.7|40278.7|40295.4|40275.4|0
1722997390000|2024-08-07 02:23:10|40296.2|40276.2|40295.4|40275.4|40296.2|40276.2|40291.2|40271.2|0
1722997400000|2024-08-07 02:23:20|40297|40277|40303.7|40283.7|40305.4|40285.4|40297|40277|3
1722997410000|2024-08-07 02:23:30|40302.1|40282.1|40300.4|40280.4|40302.1|40282.1|40299.6|40279.6|0
1722997420000|2024-08-07 02:23:40|40297.1|40277.1|40302.1|40282.1|40302.1|40282.1|40297.1|40277.1|1
1722997430000|2024-08-07 02:23:50|40302.9|40282.9|40312.1|40292.1|40312.1|40292.1|40302.9|40282.9|0
1722997440000|2024-08-07 02:24:00|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|40313.7|40293.7|0
1722997450000|2024-08-07 02:24:10|40314.6|40294.6|40312.1|40292.1|40316.2|40296.2|40310.4|40290.4|0
1722997460000|2024-08-07 02:24:20|40312.9|40292.9|40315.4|40295.4|40316.2|40296.2|40312.9|40292.9|4
1722997470000|2024-08-07 02:24:30|40313.7|40293.7|40312.1|40292.1|40315.4|40295.4|40311.2|40291.2|1
1722997480000|2024-08-07 02:24:40|40312.9|40292.9|40303.7|40283.7|40319.6|40299.6|40303.7|40283.7|15
1722997490000|2024-08-07 02:24:50|40305.4|40285.4|40305.4|40285.4|40305.4|40285.4|40305.4|40285.4|0
1722997500000|2024-08-07 02:25:00|40307.1|40287.1|40307.9|40287.9|40310.4|40290.4|40307.1|40287.1|0
1722997510000|2024-08-07 02:25:10|40312.9|40292.9|40317.1|40297.1|40317.1|40297.1|40312.9|40292.9|9
1722997520000|2024-08-07 02:25:20|40317.9|40297.9|40322.9|40302.9|40322.9|40302.9|40317.9|40297.9|10
1722997530000|2024-08-07 02:25:30|40323.7|40303.7|40318.7|40298.7|40323.7|40303.7|40314.6|40294.6|3
1722997540000|2024-08-07 02:25:40|40320.4|40300.4|40318.7|40298.7|40322.9|40302.9|40318.7|40298.7|0
1722997550000|2024-08-07 02:25:50|40317.9|40297.9|40318.7|40298.7|40318.7|40298.7|40317.9|40297.9|1
1722997560000|2024-08-07 02:26:00|40320.4|40300.4|40320.4|40300.4|40321.2|40301.2|40318.7|40298.7|3
1722997570000|2024-08-07 02:26:10|40318.7|40298.7|40318.7|40298.7|40318.7|40298.7|40316.2|40296.2|1
1722997580000|2024-08-07 02:26:20|40316.2|40296.2|40313.7|40293.7|40316.2|40296.2|40313.7|40293.7|1
1722997590000|2024-08-07 02:26:30|40312.9|40292.9|40310.4|40290.4|40312.9|40292.9|40310.4|40290.4|0
1722997600000|2024-08-07 02:26:40|40312.1|40292.1|40313.8|40293.8|40313.8|40293.8|40308.8|40288.8|1
1722997610000|2024-08-07 02:26:50|40314.6|40294.6|40315.4|40295.4|40315.4|40295.4|40314.6|40294.6|0
1722997620000|2024-08-07 02:27:00|40316.3|40296.3|40313.8|40293.8|40316.3|40296.3|40312.9|40292.9|0
1722997630000|2024-08-07 02:27:10|40314.6|40294.6|40320.4|40300.4|40320.4|40300.4|40314.6|40294.6|3
1722997640000|2024-08-07 02:27:20|40322.1|40302.1|40327.1|40307.1|40328.7|40308.7|40322.1|40302.1|4
1722997650000|2024-08-07 02:27:30|40325.4|40305.4|40327.9|40307.9|40327.9|40307.9|40325.4|40305.4|4
1722997660000|2024-08-07 02:27:40|40327.1|40307.1|40327.1|40307.1|40327.9|40307.9|40323.8|40303.8|3
1722997670000|2024-08-07 02:27:50|40323.8|40303.8|40323.8|40303.8|40323.8|40303.8|40320.4|40300.4|0
1722997680000|2024-08-07 02:28:00|40322.9|40302.9|40322.9|40302.9|40322.9|40302.9|40322.9|40302.9|0
1722997690000|2024-08-07 02:28:10|40318.8|40298.8|40317.1|40297.1|40322.1|40302.1|40313.8|40293.8|11
1722997700000|2024-08-07 02:28:20|40317.9|40297.9|40322.9|40302.9|40322.9|40302.9|40317.9|40297.9|8
1722997710000|2024-08-07 02:28:30|40324.6|40304.6|40327.9|40307.9|40329.6|40309.6|40322.9|40302.9|8
1722997720000|2024-08-07 02:28:40|40330.4|40310.4|40332.1|40312.1|40332.9|40312.9|40327.9|40307.9|4
1722997730000|2024-08-07 02:28:50|40329.6|40309.6|40333.8|40313.8|40333.8|40313.8|40329.6|40309.6|12
1722997740000|2024-08-07 02:29:00|40335.4|40315.4|40337.1|40317.1|40337.1|40317.1|40332.9|40312.9|3
1722997750000|2024-08-07 02:29:10|40332.9|40312.9|40332.1|40312.1|40332.9|40312.9|40332.1|40312.1|0
1722997770000|2024-08-07 02:29:30|40327.1|40307.1|40327.1|40307.1|40327.1|40307.1|40327.1|40307.1|0
1722997780000|2024-08-07 02:29:40|40328.8|40308.8|40335.4|40315.4|40335.4|40315.4|40327.9|40307.9|1
1722997790000|2024-08-07 02:29:50|40333.7|40313.7|40332.1|40312.1|40337.1|40317.1|40332.1|40312.1|0
1722997800000|2024-08-07 02:30:00|40330.4|40310.4|40352.9|40332.9|40357.1|40337.1|40330.4|40310.4|19
1722997810000|2024-08-07 02:30:10|40353.8|40333.8|40347.1|40327.1|40355.4|40335.4|40342.1|40322.1|0
1722997820000|2024-08-07 02:30:20|40345.4|40325.4|40338.8|40318.8|40347.1|40327.1|40337.9|40317.9|0
1722997830000|2024-08-07 02:30:30|40342.1|40322.1|40347.9|40327.9|40347.9|40327.9|40337.9|40317.9|5
1722997840000|2024-08-07 02:30:40|40346.3|40326.3|40343.8|40323.8|40348.8|40328.8|40343.8|40323.8|0
1722997850000|2024-08-07 02:30:50|40347.1|40327.1|40343.8|40323.8|40347.9|40327.9|40342.9|40322.9|2
1722997860000|2024-08-07 02:31:00|40342.9|40322.9|40342.1|40322.1|40354.6|40334.6|40342.1|40322.1|5
1722997870000|2024-08-07 02:31:10|40342.9|40322.9|40340.4|40320.4|40342.9|40322.9|40338.8|40318.8|3
1722997880000|2024-08-07 02:31:20|40342.1|40322.1|40340.4|40320.4|40342.9|40322.9|40340.4|40320.4|1
1722997890000|2024-08-07 02:31:30|40341.3|40321.3|40343.8|40323.8|40343.8|40323.8|40338.8|40318.8|2
1722997900000|2024-08-07 02:31:40|40345.4|40325.4|40347.1|40327.1|40347.9|40327.9|40342.9|40322.9|0
1722997910000|2024-08-07 02:31:50|40347.9|40327.9|40357.9|40337.9|40357.9|40337.9|40347.1|40327.1|3
1722997920000|2024-08-07 02:32:00|40358.8|40338.8|40365.4|40345.4|40365.4|40345.4|40357.9|40337.9|20
1722997930000|2024-08-07 02:32:10|40367.1|40347.1|40353.8|40333.8|40367.1|40347.1|40352.1|40332.1|1
1722997940000|2024-08-07 02:32:20|40355.4|40335.4|40352.1|40332.1|40355.4|40335.4|40352.1|40332.1|0
1722997950000|2024-08-07 02:32:30|40351.3|40331.3|40345.4|40325.4|40351.3|40331.3|40343.8|40323.8|1
1722997960000|2024-08-07 02:32:40|40347.1|40327.1|40359.6|40339.6|40361.3|40341.3|40345.4|40325.4|1
1722997970000|2024-08-07 02:32:50|40357.9|40337.9|40353.8|40333.8|40363.8|40343.8|40353.8|40333.8|0
1722997980000|2024-08-07 02:33:00|40352.1|40332.1|40344.6|40324.6|40352.9|40332.9|40344.6|40324.6|2
1722997990000|2024-08-07 02:33:10|40343.8|40323.8|40328.8|40308.8|40343.8|40323.8|40328.8|40308.8|1
1722998000000|2024-08-07 02:33:20|40327.9|40307.9|40327.1|40307.1|40330.4|40310.4|40327.1|40307.1|1
1722998010000|2024-08-07 02:33:30|40323.8|40303.8|40315.4|40295.4|40323.8|40303.8|40315.4|40295.4|3
1722998020000|2024-08-07 02:33:40|40313.8|40293.8|40309.6|40289.6|40313.8|40293.8|40309.6|40289.6|5
1722998030000|2024-08-07 02:33:50|40305.4|40285.4|40292.1|40272.1|40305.4|40285.4|40292.1|40272.1|18
1722998040000|2024-08-07 02:34:00|40291.3|40271.3|40296.3|40276.3|40296.3|40276.3|40289.6|40269.6|5
1722998050000|2024-08-07 02:34:10|40293.8|40273.8|40297.1|40277.1|40297.1|40277.1|40293.8|40273.8|1
1722998060000|2024-08-07 02:34:20|40295.4|40275.4|40293.8|40273.8|40295.4|40275.4|40292.1|40272.1|24
1722998070000|2024-08-07 02:34:30|40292.1|40272.1|40289.6|40269.6|40295.4|40275.4|40288.7|40268.7|1
1722998080000|2024-08-07 02:34:40|40288.7|40268.7|40293.7|40273.7|40293.7|40273.7|40284.6|40264.6|25
1722998090000|2024-08-07 02:34:50|40289.6|40269.6|40285.4|40265.4|40289.6|40269.6|40284.6|40264.6|3
1722998100000|2024-08-07 02:35:00|40284.6|40264.6|40308.7|40288.7|40308.7|40288.7|40284.6|40264.6|5
1722998110000|2024-08-07 02:35:10|40307.1|40287.1|40302.1|40282.1|40307.1|40287.1|40298.7|40278.7|1
1722998120000|2024-08-07 02:35:20|40303.8|40283.8|40298.7|40278.7|40305.4|40285.4|40298.7|40278.7|2
1722998130000|2024-08-07 02:35:30|40297.1|40277.1|40297.1|40277.1|40297.1|40277.1|40295.4|40275.4|2
1722998140000|2024-08-07 02:35:40|40298.7|40278.7|40310.4|40290.4|40313.7|40293.7|40297.1|40277.1|1
1722998150000|2024-08-07 02:35:50|40312.1|40292.1|40310.4|40290.4|40315.4|40295.4|40310.4|40290.4|1
1722998160000|2024-08-07 02:36:00|40312.1|40292.1|40323.8|40303.8|40323.8|40303.8|40309.6|40289.6|15
1722998170000|2024-08-07 02:36:10|40322.9|40302.9|40309.6|40289.6|40322.9|40302.9|40309.6|40289.6|0
1722998180000|2024-08-07 02:36:20|40308.7|40288.7|40311.3|40291.3|40311.3|40291.3|40305.4|40285.4|1
1722998190000|2024-08-07 02:36:30|40312.1|40292.1|40313.8|40293.8|40316.3|40296.3|40312.1|40292.1|1
1722998200000|2024-08-07 02:36:40|40312.1|40292.1|40302.1|40282.1|40312.1|40292.1|40302.1|40282.1|0
1722998210000|2024-08-07 02:36:50|40303.8|40283.8|40307.9|40287.9|40307.9|40287.9|40301.3|40281.3|0
1722998220000|2024-08-07 02:37:00|40307.1|40287.1|40297.1|40277.1|40308.8|40288.8|40296.3|40276.3|2
1722998230000|2024-08-07 02:37:10|40298.8|40278.8|40303.8|40283.8|40305.4|40285.4|40298.8|40278.8|0
1722998240000|2024-08-07 02:37:20|40305.4|40285.4|40311.3|40291.3|40312.9|40292.9|40305.4|40285.4|3
1722998250000|2024-08-07 02:37:30|40312.1|40292.1|40318.8|40298.8|40322.1|40302.1|40312.1|40292.1|3
1722998260000|2024-08-07 02:37:40|40317.9|40297.9|40310.4|40290.4|40317.9|40297.9|40307.1|40287.1|1
1722998270000|2024-08-07 02:37:50|40312.1|40292.1|40310.4|40290.4|40312.1|40292.1|40310.4|40290.4|0
1722998280000|2024-08-07 02:38:00|40312.1|40292.1|40310.4|40290.4|40312.1|40292.1|40310.4|40290.4|1
1722998290000|2024-08-07 02:38:10|40308.8|40288.8|40305.4|40285.4|40310.4|40290.4|40305.4|40285.4|2
1722998300000|2024-08-07 02:38:20|40306.3|40286.3|40306.3|40286.3|40307.1|40287.1|40303.8|40283.8|1
1722998310000|2024-08-07 02:38:30|40304.6|40284.6|40301.3|40281.3|40305.4|40285.4|40301.3|40281.3|3
1722998320000|2024-08-07 02:38:40|40300.4|40280.4|40296.3|40276.3|40300.4|40280.4|40292.1|40272.1|1
1722998330000|2024-08-07 02:38:50|40297.9|40277.9|40302.1|40282.1|40302.9|40282.9|40297.9|40277.9|2
1722998340000|2024-08-07 02:39:00|40303.8|40283.8|40281.3|40261.3|40303.8|40283.8|40281.3|40261.3|4
1722998350000|2024-08-07 02:39:10|40280.4|40260.4|40286.3|40266.3|40287.1|40267.1|40280.4|40260.4|1
1722998360000|2024-08-07 02:39:20|40285.4|40265.4|40292.1|40272.1|40292.1|40272.1|40285.4|40265.4|1
1722998370000|2024-08-07 02:39:30|40293.8|40273.8|40293.8|40273.8|40296.3|40276.3|40292.1|40272.1|2
1722998380000|2024-08-07 02:39:40|40295.4|40275.4|40295.4|40275.4|40300.5|40280.5|40293.8|40273.8|0
1722998390000|2024-08-07 02:39:50|40293.8|40273.8|40290.4|40270.4|40295.4|40275.4|40290.4|40270.4|0
1722998400000|2024-08-07 02:40:00|40291.3|40271.3|40295.4|40275.4|40295.4|40275.4|40291.3|40271.3|3
1722998410000|2024-08-07 02:40:10|40293.8|40273.8|40296.3|40276.3|40300.4|40280.4|40293.8|40273.8|11
1722998420000|2024-08-07 02:40:20|40297.1|40277.1|40296.3|40276.3|40301.3|40281.3|40296.3|40276.3|0
1722998430000|2024-08-07 02:40:30|40297.1|40277.1|40307.1|40287.1|40307.1|40287.1|40297.1|40277.1|1
1722998440000|2024-08-07 02:40:40|40308|40288|40322.1|40302.1|40322.1|40302.1|40308|40288|5
1722998450000|2024-08-07 02:40:50|40321.3|40301.3|40326.3|40306.3|40326.3|40306.3|40317.1|40297.1|4
1722998460000|2024-08-07 02:41:00|40327.1|40307.1|40313.8|40293.8|40336.3|40316.3|40313.8|40293.8|22
1722998470000|2024-08-07 02:41:10|40313|40293|40311.3|40291.3|40313|40293|40308|40288|0
1722998480000|2024-08-07 02:41:20|40308|40288|40305.5|40285.5|40311.3|40291.3|40305.5|40285.5|0
1722998490000|2024-08-07 02:41:30|40303.8|40283.8|40301.3|40281.3|40305.5|40285.5|40301.3|40281.3|2
1722998500000|2024-08-07 02:41:40|40299.6|40279.6|40290.5|40270.5|40299.6|40279.6|40290.5|40270.5|2
1722998510000|2024-08-07 02:41:50|40292.1|40272.1|40276.3|40256.3|40293.8|40273.8|40276.3|40256.3|1
1722998520000|2024-08-07 02:42:00|40275.5|40255.5|40263.8|40243.8|40275.5|40255.5|40263.8|40243.8|6
1722998530000|2024-08-07 02:42:10|40262.1|40242.1|40270.5|40250.5|40270.5|40250.5|40260.5|40240.5|3
1722998540000|2024-08-07 02:42:20|40271.3|40251.3|40278|40258|40278|40258|40270.5|40250.5|1
1722998550000|2024-08-07 02:42:30|40279.6|40259.6|40290.5|40270.5|40290.5|40270.5|40279.6|40259.6|1
1722998560000|2024-08-07 02:42:40|40293.8|40273.8|40298|40278|40298.8|40278.8|40293.8|40273.8|0
1722998570000|2024-08-07 02:42:50|40298.8|40278.8|40290.5|40270.5|40300.5|40280.5|40290.5|40270.5|2
1722998580000|2024-08-07 02:43:00|40288.8|40268.8|40285.5|40265.5|40288.8|40268.8|40282.1|40262.1|1
1722998590000|2024-08-07 02:43:10|40287.1|40267.1|40290.5|40270.5|40295.5|40275.5|40287.1|40267.1|0
1722998600000|2024-08-07 02:43:20|40293.8|40273.8|40283.8|40263.8|40294.6|40274.6|40283.8|40263.8|0
1722998610000|2024-08-07 02:43:30|40282.1|40262.1|40277.1|40257.1|40282.1|40262.1|40273.8|40253.8|0
1722998620000|2024-08-07 02:43:40|40278|40258|40277.1|40257.1|40280.5|40260.5|40275.5|40255.5|1
1722998630000|2024-08-07 02:43:50|40275.5|40255.5|40277.1|40257.1|40277.1|40257.1|40275.5|40255.5|1
1722998640000|2024-08-07 02:44:00|40275.5|40255.5|40273.8|40253.8|40275.5|40255.5|40269.6|40249.6|2
1722998650000|2024-08-07 02:44:10|40273|40253|40271.3|40251.3|40273|40253|40271.3|40251.3|0
1722998660000|2024-08-07 02:44:20|40270.5|40250.5|40263.8|40243.8|40270.5|40250.5|40263.8|40243.8|3
1722998670000|2024-08-07 02:44:30|40262.1|40242.1|40253.8|40233.8|40262.1|40242.1|40249.6|40229.6|4
1722998680000|2024-08-07 02:44:40|40255.5|40235.5|40259.6|40239.6|40264.6|40244.6|40255.5|40235.5|3
1722998690000|2024-08-07 02:44:50|40258.8|40238.8|40257.1|40237.1|40260.5|40240.5|40255.5|40235.5|0
1722998700000|2024-08-07 02:45:00|40255.5|40235.5|40262.1|40242.1|40262.1|40242.1|40254.6|40234.6|3
1722998710000|2024-08-07 02:45:10|40261.3|40241.3|40262.1|40242.1|40262.1|40242.1|40259.6|40239.6|1
1722998720000|2024-08-07 02:45:20|40263|40243|40260.5|40240.5|40263|40243|40260.5|40240.5|1
1722998730000|2024-08-07 02:45:30|40259.6|40239.6|40255.5|40235.5|40259.6|40239.6|40255.5|40235.5|1
1722998740000|2024-08-07 02:45:40|40253.8|40233.8|40253.8|40233.8|40258|40238|40253.8|40233.8|1
1722998750000|2024-08-07 02:45:50|40253|40233|40247.2|40227.2|40253|40233|40245.5|40225.5|2
1722998760000|2024-08-07 02:46:00|40248.8|40228.8|40245.5|40225.5|40250.5|40230.5|40245.5|40225.5|4
1722998770000|2024-08-07 02:46:10|40249.6|40229.6|40235.5|40215.5|40249.6|40229.6|40235.5|40215.5|5
1722998780000|2024-08-07 02:46:20|40233.8|40213.8|40230.5|40210.5|40235.5|40215.5|40230.5|40210.5|5
1722998790000|2024-08-07 02:46:30|40228.8|40208.8|40224.6|40204.6|40229.6|40209.6|40223.8|40203.8|4
1722998800000|2024-08-07 02:46:40|40222.1|40202.1|40223.8|40203.8|40224.6|40204.6|40219.6|40199.6|3
1722998810000|2024-08-07 02:46:50|40224.6|40204.6|40218|40198|40224.6|40204.6|40218|40198|2
1722998820000|2024-08-07 02:47:00|40219.6|40199.6|40213.8|40193.8|40219.6|40199.6|40210.5|40190.5|3
1722998830000|2024-08-07 02:47:10|40215.5|40195.5|40216.3|40196.3|40216.3|40196.3|40213.8|40193.8|0
1722998840000|2024-08-07 02:47:20|40214.6|40194.6|40225.5|40205.5|40229.6|40209.6|40214.6|40194.6|10
1722998850000|2024-08-07 02:47:30|40223.8|40203.8|40224.6|40204.6|40225.5|40205.5|40223|40203|2
1722998860000|2024-08-07 02:47:40|40223|40203|40224.6|40204.6|40226.3|40206.3|40220.5|40200.5|2
1722998870000|2024-08-07 02:47:50|40226.3|40206.3|40235.5|40215.5|40235.5|40215.5|40224.6|40204.6|4
1722998880000|2024-08-07 02:48:00|40234.6|40214.6|40233.8|40213.8|40235.5|40215.5|40230.5|40210.5|1
1722998890000|2024-08-07 02:48:10|40235.5|40215.5|40237.1|40217.1|40238|40218|40230.5|40210.5|1
1722998900000|2024-08-07 02:48:20|40238|40218|40228|40208|40238|40218|40228|40208|1
1722998910000|2024-08-07 02:48:30|40228.8|40208.8|40224.6|40204.6|40229.6|40209.6|40221.3|40201.3|0
1722998920000|2024-08-07 02:48:40|40225.5|40205.5|40230.5|40210.5|40230.5|40210.5|40225.5|40205.5|3
1722998930000|2024-08-07 02:48:50|||||||||1
1722998940000|2024-08-07 02:49:00|40235.5|40215.5|40233.8|40213.8|40235.5|40215.5|40233.8|40213.8|1
1722998950000|2024-08-07 02:49:10|40234.7|40214.7|40240.5|40220.5|40240.5|40220.5|40234.7|40214.7|2
1722998960000|2024-08-07 02:49:20|40241.3|40221.3|40243|40223|40243.8|40223.8|40240.5|40220.5|1
1722998970000|2024-08-07 02:49:30|40240.5|40220.5|40245.5|40225.5|40245.5|40225.5|40240.5|40220.5|1
1722998980000|2024-08-07 02:49:40|40244.7|40224.7|40235.5|40215.5|40244.7|40224.7|40235.5|40215.5|1
1722998990000|2024-08-07 02:49:50|40233|40213|40227.2|40207.2|40233|40213|40224.7|40204.7|0
1722999000000|2024-08-07 02:50:00|40228.8|40208.8|40245.5|40225.5|40245.5|40225.5|40228.8|40208.8|5
1722999010000|2024-08-07 02:50:10|40247.2|40227.2|40248.8|40228.8|40248.8|40228.8|40245.5|40225.5|2
1722999020000|2024-08-07 02:50:20|40250.5|40230.5|40254.7|40234.7|40256.3|40236.3|40250.5|40230.5|2
1722999030000|2024-08-07 02:50:30|40257.2|40237.2|40260.5|40240.5|40260.5|40240.5|40254.7|40234.7|1
1722999040000|2024-08-07 02:50:40|40263|40243|40270.5|40250.5|40270.5|40250.5|40263|40243|7
1722999050000|2024-08-07 02:50:50|40271.3|40251.3|40282.2|40262.2|40282.2|40262.2|40271.3|40251.3|5
1722999060000|2024-08-07 02:51:00|40283|40263|40284.7|40264.7|40284.7|40264.7|40282.2|40262.2|3
1722999070000|2024-08-07 02:51:10|40287.2|40267.2|40293|40273|40293|40273|40285.5|40265.5|3
1722999080000|2024-08-07 02:51:20|40291.3|40271.3|40288|40268|40291.3|40271.3|40288|40268|1
1722999090000|2024-08-07 02:51:30|40284.7|40264.7|40285.5|40265.5|40286.3|40266.3|40282.2|40262.2|0
1722999100000|2024-08-07 02:51:40|40287.2|40267.2|40292.2|40272.2|40293|40273|40287.2|40267.2|0
1722999110000|2024-08-07 02:51:50|40290.5|40270.5|40283.8|40263.8|40295.5|40275.5|40283.8|40263.8|1
1722999120000|2024-08-07 02:52:00|40284.7|40264.7|40287.2|40267.2|40290.5|40270.5|40284.7|40264.7|0
1722999130000|2024-08-07 02:52:10|40286.3|40266.3|40277.2|40257.2|40287.2|40267.2|40277.2|40257.2|0
1722999140000|2024-08-07 02:52:20|40275.5|40255.5|40255.5|40235.5|40275.5|40255.5|40255.5|40235.5|7
1722999150000|2024-08-07 02:52:30|40253|40233|40252.2|40232.2|40254.7|40234.7|40248|40228|11
1722999160000|2024-08-07 02:52:40|40250.5|40230.5|40253|40233|40253|40233|40249.7|40229.7|1
1722999170000|2024-08-07 02:52:50|40249.7|40229.7|40240.5|40220.5|40249.7|40229.7|40239.7|40219.7|5
1722999180000|2024-08-07 02:53:00|40242.2|40222.2|40247.2|40227.2|40248.8|40228.8|40242.2|40222.2|0
1722999190000|2024-08-07 02:53:10|40245.5|40225.5|40255.5|40235.5|40255.5|40235.5|40245.5|40225.5|0
1722999200000|2024-08-07 02:53:20|40256.4|40236.4|40257.2|40237.2|40257.2|40237.2|40255.5|40235.5|0
1722999210000|2024-08-07 02:53:30|40255.5|40235.5|40250.5|40230.5|40255.5|40235.5|40248.8|40228.8|1
1722999220000|2024-08-07 02:53:40|40252.2|40232.2|40247.2|40227.2|40252.2|40232.2|40247.2|40227.2|3
1722999230000|2024-08-07 02:53:50|40245.5|40225.5|40247.2|40227.2|40247.2|40227.2|40244.7|40224.7|1
1722999240000|2024-08-07 02:54:00|40244.7|40224.7|40232.2|40212.2|40245.5|40225.5|40232.2|40212.2|7
1722999250000|2024-08-07 02:54:10|40230.5|40210.5|40232.2|40212.2|40232.2|40212.2|40230.5|40210.5|0
1722999260000|2024-08-07 02:54:20|40229.7|40209.7|40222.2|40202.2|40229.7|40209.7|40222.2|40202.2|7
1722999270000|2024-08-07 02:54:30|40220.5|40200.5|40222.2|40202.2|40222.2|40202.2|40218.8|40198.8|2
1722999280000|2024-08-07 02:54:40|40220.5|40200.5|40224.7|40204.7|40225.5|40205.5|40220.5|40200.5|2
1722999290000|2024-08-07 02:54:50|40223.8|40203.8|40218.8|40198.8|40223.8|40203.8|40218.8|40198.8|1
1722999300000|2024-08-07 02:55:00|40219.7|40199.7|40227.2|40207.2|40230.5|40210.5|40219.7|40199.7|1
1722999310000|2024-08-07 02:55:10|40225.5|40205.5|40233|40213|40235.5|40215.5|40225.5|40205.5|3
1722999320000|2024-08-07 02:55:20|40232.2|40212.2|40227.2|40207.2|40232.2|40212.2|40225.5|40205.5|0
1722999330000|2024-08-07 02:55:30|40225.5|40205.5|40225.5|40205.5|40228.8|40208.8|40224.7|40204.7|1
1722999340000|2024-08-07 02:55:40|40224.7|40204.7|40219.7|40199.7|40224.7|40204.7|40218.8|40198.8|1
1722999350000|2024-08-07 02:55:50|40218.8|40198.8|40227.2|40207.2|40227.2|40207.2|40218.8|40198.8|0
1722999370000|2024-08-07 02:56:10|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|1
1722999380000|2024-08-07 02:56:20|40228|40208|40233|40213|40233|40213|40228|40208|0
1722999390000|2024-08-07 02:56:30|40234.7|40214.7|40234.7|40214.7|40234.7|40214.7|40233.8|40213.8|2
1722999400000|2024-08-07 02:56:40|40232.2|40212.2|40234.7|40214.7|40234.7|40214.7|40232.2|40212.2|0
1722999410000|2024-08-07 02:56:50|40232.2|40212.2|40234.7|40214.7|40234.7|40214.7|40230.5|40210.5|0
1722999420000|2024-08-07 02:57:00|40233.8|40213.8|40228|40208|40233.8|40213.8|40228|40208|1
1722999430000|2024-08-07 02:57:10|40222.2|40202.2|40217.2|40197.2|40222.2|40202.2|40217.2|40197.2|3
1722999440000|2024-08-07 02:57:20|40218|40198|40223.8|40203.8|40223.8|40203.8|40218|40198|7
1722999450000|2024-08-07 02:57:30|40226.3|40206.3|40225.5|40205.5|40229.7|40209.7|40224.7|40204.7|1
1722999460000|2024-08-07 02:57:40|40228.8|40208.8|40225.5|40205.5|40229.7|40209.7|40225.5|40205.5|0
1722999470000|2024-08-07 02:57:50|40224.7|40204.7|40228|40208|40228|40208|40224.7|40204.7|0
1722999480000|2024-08-07 02:58:00|40229.7|40209.7|40234.7|40214.7|40240.5|40220.5|40229.7|40209.7|2
1722999490000|2024-08-07 02:58:10|40232.2|40212.2|40230.5|40210.5|40232.2|40212.2|40228.9|40208.9|1
1722999500000|2024-08-07 02:58:20|40231.4|40211.4|40240.5|40220.5|40240.5|40220.5|40231.4|40211.4|0
1722999510000|2024-08-07 02:58:30|40242.2|40222.2|40253|40233|40254.7|40234.7|40242.2|40222.2|3
1722999520000|2024-08-07 02:58:40|40254.7|40234.7|40248|40228|40254.7|40234.7|40248|40228|1
1722999530000|2024-08-07 02:58:50|40246.4|40226.4|40237.2|40217.2|40246.4|40226.4|40237.2|40217.2|3
1722999540000|2024-08-07 02:59:00|40235.5|40215.5|40235.5|40215.5|40238.9|40218.9|40235.5|40215.5|0
1722999550000|2024-08-07 02:59:10|40234.7|40214.7|40232.2|40212.2|40234.7|40214.7|40228|40208|1
1722999560000|2024-08-07 02:59:20|40235.5|40215.5|40248.9|40228.9|40248.9|40228.9|40235.5|40215.5|0
1722999570000|2024-08-07 02:59:30|40252.2|40232.2|40250.5|40230.5|40253.9|40233.9|40248.9|40228.9|0
1722999580000|2024-08-07 02:59:40|40253|40233|40253.9|40233.9|40253.9|40233.9|40253|40233|0
1722999590000|2024-08-07 02:59:50|40254.7|40234.7|40258.9|40238.9|40258.9|40238.9|40253.9|40233.9|3
1722999600000|2024-08-07 03:00:00|40260.5|40240.5|40260.5|40240.5|40260.5|40240.5|40256.4|40236.4|0
1722999610000|2024-08-07 03:00:10|40258.9|40238.9|40248.9|40228.9|40258.9|40238.9|40248.9|40228.9|3
1722999620000|2024-08-07 03:00:20|40249.7|40229.7|40243.9|40223.9|40249.7|40229.7|40243.9|40223.9|1
1722999630000|2024-08-07 03:00:30|40245.5|40225.5|40245.5|40225.5|40245.5|40225.5|40243|40223|2
1722999640000|2024-08-07 03:00:40|40248|40228|40242.2|40222.2|40248|40228|40241.4|40221.4|2
1722999650000|2024-08-07 03:00:50|40243|40223|40238.9|40218.9|40244.7|40224.7|40238.9|40218.9|1
1722999660000|2024-08-07 03:01:00|40237.2|40217.2|40238|40218|40238|40218|40233|40213|3
1722999670000|2024-08-07 03:01:10|40237.2|40217.2|40239.7|40219.7|40239.7|40219.7|40237.2|40217.2|1
1722999680000|2024-08-07 03:01:20|40241.4|40221.4|40241.4|40221.4|40242.2|40222.2|40239.7|40219.7|0
1722999690000|2024-08-07 03:01:30|40239.7|40219.7|40244.7|40224.7|40244.7|40224.7|40239.7|40219.7|1
1722999700000|2024-08-07 03:01:40|40246.4|40226.4|40244.7|40224.7|40246.4|40226.4|40244.7|40224.7|0
1722999710000|2024-08-07 03:01:50|40246.4|40226.4|40249.7|40229.7|40249.7|40229.7|40244.7|40224.7|4
1722999720000|2024-08-07 03:02:00|40250.6|40230.6|40273|40253|40273|40253|40250.6|40230.6|4
1722999730000|2024-08-07 03:02:10|40273.9|40253.9|40269.7|40249.7|40273.9|40253.9|40269.7|40249.7|2
1722999740000|2024-08-07 03:02:20|40268.1|40248.1|40268.1|40248.1|40269.7|40249.7|40268.1|40248.1|5
1722999750000|2024-08-07 03:02:30|40265.6|40245.6|40262.2|40242.2|40269.7|40249.7|40260.5|40240.5|3
1722999760000|2024-08-07 03:02:40|40263.9|40243.9|40258.9|40238.9|40263.9|40243.9|40254.7|40234.7|7
1722999770000|2024-08-07 03:02:50|40259.7|40239.7|40264.7|40244.7|40264.7|40244.7|40259.7|40239.7|4
1722999780000|2024-08-07 03:03:00|40265.6|40245.6|40268.9|40248.9|40268.9|40248.9|40263.9|40243.9|2
1722999790000|2024-08-07 03:03:10|40269.7|40249.7|40278|40258|40278.9|40258.9|40269.7|40249.7|0
1722999800000|2024-08-07 03:03:20|40274.7|40254.7|40282.2|40262.2|40283.9|40263.9|40274.7|40254.7|10
1722999810000|2024-08-07 03:03:30|40283.9|40263.9|40279.7|40259.7|40283.9|40263.9|40279.7|40259.7|0
1722999820000|2024-08-07 03:03:40|40278.9|40258.9|40279.7|40259.7|40279.7|40259.7|40277.2|40257.2|0
1722999830000|2024-08-07 03:03:50|40278.9|40258.9|40278.9|40258.9|40279.7|40259.7|40278.9|40258.9|2
1722999840000|2024-08-07 03:04:00|40282.2|40262.2|40283.9|40263.9|40285.5|40265.5|40282.2|40262.2|1
1722999850000|2024-08-07 03:04:10|40282.2|40262.2|40287.2|40267.2|40287.2|40267.2|40282.2|40262.2|0
1722999860000|2024-08-07 03:04:20|40285.5|40265.5|40285.5|40265.5|40285.5|40265.5|40283.9|40263.9|0
1722999870000|2024-08-07 03:04:30|40287.2|40267.2|40283.9|40263.9|40288|40268|40283.9|40263.9|0
1722999880000|2024-08-07 03:04:40|40285.5|40265.5|40283|40263|40285.5|40265.5|40283|40263|1
1722999890000|2024-08-07 03:04:50|40283.9|40263.9|40288.9|40268.9|40288.9|40268.9|40283.9|40263.9|19
1722999900000|2024-08-07 03:05:00|40292.2|40272.2|40288.9|40268.9|40292.2|40272.2|40288|40268|0
1722999910000|2024-08-07 03:05:10|40290.5|40270.5|40288|40268|40292.2|40272.2|40288|40268|1
1722999920000|2024-08-07 03:05:20|40288.9|40268.9|40286.4|40266.4|40290.5|40270.5|40286.4|40266.4|4
1722999930000|2024-08-07 03:05:30|40288|40268|40288|40268|40288|40268|40288|40268|0
1722999950000|2024-08-07 03:05:50|40288.9|40268.9|40288|40268|40291.4|40271.4|40288|40268|1
1722999960000|2024-08-07 03:06:00|40287.2|40267.2|40277.2|40257.2|40287.2|40267.2|40277.2|40257.2|1
1722999970000|2024-08-07 03:06:10|40278.1|40258.1|40287.2|40267.2|40287.2|40267.2|40277.2|40257.2|2
1722999980000|2024-08-07 03:06:20|40288.1|40268.1|40295.6|40275.6|40302.2|40282.2|40288.1|40268.1|6
1722999990000|2024-08-07 03:06:30|40297.2|40277.2|40298.9|40278.9|40298.9|40278.9|40297.2|40277.2|1
1723000000000|2024-08-07 03:06:40|40302.2|40282.2|40302.2|40282.2|40302.2|40282.2|40302.2|40282.2|2
1723000010000|2024-08-07 03:06:50|40303.9|40283.9|40303.1|40283.1|40306.4|40286.4|40302.2|40282.2|2
1723000020000|2024-08-07 03:07:00|40304.7|40284.7|40309.7|40289.7|40309.7|40289.7|40303.9|40283.9|1
1723000030000|2024-08-07 03:07:10|40308.9|40288.9|40308.9|40288.9|40313.1|40293.1|40308.9|40288.9|0
1723000040000|2024-08-07 03:07:20|40305.6|40285.6|40288.9|40268.9|40305.6|40285.6|40288.1|40268.1|3
1723000050000|2024-08-07 03:07:30|40288.1|40268.1|40290.6|40270.6|40293.9|40273.9|40288.1|40268.1|0
1723000060000|2024-08-07 03:07:40|40288.9|40268.9|40283.1|40263.1|40292.2|40272.2|40283.1|40263.1|4
1723000070000|2024-08-07 03:07:50|40282.2|40262.2|40277.2|40257.2|40282.2|40262.2|40276.4|40256.4|2
1723000080000|2024-08-07 03:08:00|40275.6|40255.6|40265.6|40245.6|40275.6|40255.6|40265.6|40245.6|2
1723000090000|2024-08-07 03:08:10|40263.9|40243.9|40259.7|40239.7|40263.9|40243.9|40258.9|40238.9|0
1723000100000|2024-08-07 03:08:20|40260.6|40240.6|40262.2|40242.2|40263.9|40243.9|40260.6|40240.6|1
1723000110000|2024-08-07 03:08:30|40258.9|40238.9|40263.9|40243.9|40263.9|40243.9|40257.2|40237.2|0
1723000120000|2024-08-07 03:08:40|40265.6|40245.6|40255.6|40235.6|40265.6|40245.6|40255.6|40235.6|1
1723000130000|2024-08-07 03:08:50|40253.9|40233.9|40245.6|40225.6|40253.9|40233.9|40243.9|40223.9|1
1723000140000|2024-08-07 03:09:00|40246.4|40226.4|40253.9|40233.9|40253.9|40233.9|40246.4|40226.4|0
1723000150000|2024-08-07 03:09:10|40255.6|40235.6|40258.1|40238.1|40258.1|40238.1|40255.6|40235.6|1
1723000160000|2024-08-07 03:09:20|40259.7|40239.7|40260.6|40240.6|40261.4|40241.4|40258.9|40238.9|0
1723000170000|2024-08-07 03:09:30|40258.9|40238.9|40257.2|40237.2|40260.6|40240.6|40257.2|40237.2|0
1723000180000|2024-08-07 03:09:40|40258.9|40238.9|40258.1|40238.1|40258.9|40238.9|40258.1|40238.1|0
1723000190000|2024-08-07 03:09:50|40260.6|40240.6|40258.1|40238.1|40262.2|40242.2|40257.2|40237.2|0
1723000200000|2024-08-07 03:10:00|40260.6|40240.6|40257.2|40237.2|40262.2|40242.2|40252.2|40232.2|5
1723000210000|2024-08-07 03:10:10|40258.1|40238.1|40260.6|40240.6|40260.6|40240.6|40258.1|40238.1|0
1723000220000|2024-08-07 03:10:20|40262.2|40242.2|40269.7|40249.7|40269.7|40249.7|40257.2|40237.2|3
1723000230000|2024-08-07 03:10:30|40272.2|40252.2|40275.6|40255.6|40277.2|40257.2|40272.2|40252.2|2
1723000240000|2024-08-07 03:10:40|40277.2|40257.2|40277.2|40257.2|40278.1|40258.1|40275.6|40255.6|0
1723000250000|2024-08-07 03:10:50|40278.1|40258.1|40277.2|40257.2|40278.1|40258.1|40277.2|40257.2|0
1723000260000|2024-08-07 03:11:00|40273.1|40253.1|40270.6|40250.6|40273.1|40253.1|40267.2|40247.2|1
1723000270000|2024-08-07 03:11:10|40267.2|40247.2|40270.6|40250.6|40272.3|40252.3|40267.2|40247.2|0
1723000280000|2024-08-07 03:11:20|40271.4|40251.4|40267.2|40247.2|40271.4|40251.4|40267.2|40247.2|0
1723000290000|2024-08-07 03:11:30|40268.9|40248.9|40267.2|40247.2|40270.6|40250.6|40267.2|40247.2|0
1723000300000|2024-08-07 03:11:40|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|0
1723000310000|2024-08-07 03:11:50|40270.6|40250.6|40281.4|40261.4|40281.4|40261.4|40268.9|40248.9|4
1723000320000|2024-08-07 03:12:00|40282.2|40262.2|40280.6|40260.6|40282.2|40262.2|40280.6|40260.6|2
1723000330000|2024-08-07 03:12:10|40277.2|40257.2|40290.6|40270.6|40290.6|40270.6|40270.6|40250.6|25
1723000340000|2024-08-07 03:12:20|40288.9|40268.9|40289.8|40269.8|40289.8|40269.8|40283.9|40263.9|1
1723000350000|2024-08-07 03:12:30|40290.6|40270.6|40285.6|40265.6|40290.6|40270.6|40285.6|40265.6|0
1723000360000|2024-08-07 03:12:40|40283.9|40263.9|40283.1|40263.1|40285.6|40265.6|40283.1|40263.1|0
1723000370000|2024-08-07 03:12:50|40280.6|40260.6|40281.4|40261.4|40281.4|40261.4|40280.6|40260.6|2
1723000380000|2024-08-07 03:13:00|40283.1|40263.1|40293.9|40273.9|40298.1|40278.1|40283.1|40263.1|3
1723000390000|2024-08-07 03:13:10|40295.6|40275.6|40298.9|40278.9|40298.9|40278.9|40293.9|40273.9|1
1723000400000|2024-08-07 03:13:20|40298.1|40278.1|40293.9|40273.9|40298.9|40278.9|40293.9|40273.9|2
1723000410000|2024-08-07 03:13:30|40292.3|40272.3|40288.9|40268.9|40292.3|40272.3|40288.1|40268.1|0
1723000420000|2024-08-07 03:13:40|40288.1|40268.1|40282.2|40262.2|40288.1|40268.1|40282.2|40262.2|0
1723000430000|2024-08-07 03:13:50|40283.1|40263.1|40287.3|40267.3|40287.3|40267.3|40283.1|40263.1|2
1723000440000|2024-08-07 03:14:00|40289.8|40269.8|40300.6|40280.6|40301.4|40281.4|40289.8|40269.8|1
1723000450000|2024-08-07 03:14:10|40303.1|40283.1|40307.3|40287.3|40307.3|40287.3|40300.6|40280.6|1
1723000460000|2024-08-07 03:14:20|40308.9|40288.9|40308.9|40288.9|40310.6|40290.6|40308.1|40288.1|0
1723000470000|2024-08-07 03:14:30|40310.6|40290.6|40314.8|40294.8|40314.8|40294.8|40310.6|40290.6|0
1723000480000|2024-08-07 03:14:40|40313.1|40293.1|40313.1|40293.1|40317.3|40297.3|40313.1|40293.1|6
1723000490000|2024-08-07 03:14:50|40315.6|40295.6|40313.9|40293.9|40317.3|40297.3|40313.9|40293.9|3
1723000500000|2024-08-07 03:15:00|40315.6|40295.6|40313.1|40293.1|40318.1|40298.1|40313.1|40293.1|0
1723000510000|2024-08-07 03:15:10|40313.9|40293.9|40311.4|40291.4|40313.9|40293.9|40311.4|40291.4|0
1723000520000|2024-08-07 03:15:20|40310.6|40290.6|40298.9|40278.9|40310.6|40290.6|40298.9|40278.9|3
1723000530000|2024-08-07 03:15:30|40295.6|40275.6|40290.6|40270.6|40295.6|40275.6|40290.6|40270.6|2
1723000540000|2024-08-07 03:15:40|40293.9|40273.9|40295.6|40275.6|40295.6|40275.6|40293.9|40273.9|1
1723000550000|2024-08-07 03:15:50|40297.3|40277.3|40303.9|40283.9|40303.9|40283.9|40297.3|40277.3|0
1723000560000|2024-08-07 03:16:00|40305.6|40285.6|40305.6|40285.6|40308.1|40288.1|40305.6|40285.6|0
1723000570000|2024-08-07 03:16:10|40303.9|40283.9|40297.3|40277.3|40303.9|40283.9|40297.3|40277.3|0
1723000580000|2024-08-07 03:16:20|40295.6|40275.6|40297.3|40277.3|40297.3|40277.3|40293.9|40273.9|0
1723000590000|2024-08-07 03:16:30|40296.4|40276.4|40293.9|40273.9|40296.4|40276.4|40292.3|40272.3|0
1723000600000|2024-08-07 03:16:40|40295.6|40275.6|40298.9|40278.9|40298.9|40278.9|40295.6|40275.6|0
1723000610000|2024-08-07 03:16:50|40298.1|40278.1|40295.6|40275.6|40298.9|40278.9|40295.6|40275.6|0
1723000620000|2024-08-07 03:17:00|40294.8|40274.8|40291.4|40271.4|40294.8|40274.8|40291.4|40271.4|0
1723000630000|2024-08-07 03:17:10|40292.3|40272.3|40293.1|40273.1|40293.1|40273.1|40288.1|40268.1|1
1723000640000|2024-08-07 03:17:20|40294.8|40274.8|40293.1|40273.1|40296.4|40276.4|40291.4|40271.4|3
1723000650000|2024-08-07 03:17:30|40292.3|40272.3|40292.3|40272.3|40293.1|40273.1|40290.6|40270.6|1
1723000660000|2024-08-07 03:17:40|40293.1|40273.1|40303.9|40283.9|40303.9|40283.9|40293.1|40273.1|0
1723000670000|2024-08-07 03:17:50|40302.3|40282.3|40298.9|40278.9|40304.8|40284.8|40298.9|40278.9|2
1723000680000|2024-08-07 03:18:00|40300.6|40280.6|40288.1|40268.1|40300.6|40280.6|40288.1|40268.1|7
1723000690000|2024-08-07 03:18:10|40286.4|40266.4|40288.1|40268.1|40288.1|40268.1|40286.4|40266.4|0
1723000700000|2024-08-07 03:18:20|40289.8|40269.8|40292.3|40272.3|40295.6|40275.6|40289.8|40269.8|0
1723000710000|2024-08-07 03:18:30|40295.6|40275.6|40290.6|40270.6|40295.6|40275.6|40290.6|40270.6|0
1723000720000|2024-08-07 03:18:40|40288.1|40268.1|40303.1|40283.1|40303.1|40283.1|40287.3|40267.3|2
1723000730000|2024-08-07 03:18:50|40302.3|40282.3|40302.3|40282.3|40302.3|40282.3|40302.3|40282.3|1
1723000740000|2024-08-07 03:19:00|40303.1|40283.1|40303.1|40283.1|40303.1|40283.1|40302.3|40282.3|0
1723000750000|2024-08-07 03:19:10|40302.3|40282.3|40295.6|40275.6|40302.3|40282.3|40295.6|40275.6|0
1723000760000|2024-08-07 03:19:20|40294.8|40274.8|40295.6|40275.6|40295.6|40275.6|40294.8|40274.8|0
1723000770000|2024-08-07 03:19:30|40293.9|40273.9|40295.6|40275.6|40295.6|40275.6|40292.3|40272.3|1
1723000780000|2024-08-07 03:19:40|40297.3|40277.3|40297.3|40277.3|40298.1|40278.1|40297.3|40277.3|1
1723000790000|2024-08-07 03:19:50|40295.6|40275.6|40290.6|40270.6|40295.6|40275.6|40290.6|40270.6|1
1723000800000|2024-08-07 03:20:00|40285.6|40265.6|40285.6|40265.6|40292.3|40272.3|40285.6|40265.6|2
1723000810000|2024-08-07 03:20:10|40282.3|40262.3|40273.1|40253.1|40282.3|40262.3|40273.1|40253.1|2
1723000820000|2024-08-07 03:20:20|40270.6|40250.6|40262.3|40242.3|40270.6|40250.6|40262.3|40242.3|0
1723000830000|2024-08-07 03:20:30|40259.8|40239.8|40260.6|40240.6|40263.1|40243.1|40258.1|40238.1|0
1723000840000|2024-08-07 03:20:40|40259|40239|40267.3|40247.3|40267.3|40247.3|40258.1|40238.1|0
1723000850000|2024-08-07 03:20:50|40265.6|40245.6|40269|40249|40269|40249|40265.6|40245.6|0
1723000860000|2024-08-07 03:21:00|40270.6|40250.6|40289|40269|40289|40269|40270.6|40250.6|1
1723000870000|2024-08-07 03:21:10|40290.6|40270.6|40296.5|40276.5|40296.5|40276.5|40290.6|40270.6|0
1723000880000|2024-08-07 03:21:20|40294|40274|40289|40269|40295.6|40275.6|40289|40269|4
1723000890000|2024-08-07 03:21:30|40287.3|40267.3|40280.6|40260.6|40287.3|40267.3|40279.8|40259.8|1
1723000900000|2024-08-07 03:21:40|40279.8|40259.8|40274.8|40254.8|40279.8|40259.8|40274.8|40254.8|0
1723000910000|2024-08-07 03:21:50|40273.1|40253.1|40267.3|40247.3|40273.1|40253.1|40267.3|40247.3|6
1723000920000|2024-08-07 03:22:00|40269|40249|40278.1|40258.1|40278.1|40258.1|40268.9|40248.9|2
1723000930000|2024-08-07 03:22:10|40277.3|40257.3|40272.3|40252.3|40277.3|40257.3|40272.3|40252.3|2
1723000940000|2024-08-07 03:22:20|40268.9|40248.9|40265.6|40245.6|40268.9|40248.9|40265.6|40245.6|0
1723000950000|2024-08-07 03:22:30|40267.3|40247.3|40267.3|40247.3|40267.3|40247.3|40264.8|40244.8|2
1723000960000|2024-08-07 03:22:40|40268.1|40248.1|40267.3|40247.3|40268.1|40248.1|40267.3|40247.3|0
1723000970000|2024-08-07 03:22:50|40266.5|40246.5|40263.1|40243.1|40266.5|40246.5|40263.1|40243.1|0
1723000980000|2024-08-07 03:23:00|40260.6|40240.6|40259|40239|40260.6|40240.6|40259|40239|1
1723000990000|2024-08-07 03:23:10|40258.1|40238.1|40244.8|40224.8|40258.1|40238.1|40244.8|40224.8|2
1723001000000|2024-08-07 03:23:20|40242.3|40222.3|40242.3|40222.3|40242.3|40222.3|40236.5|40216.5|9
1723001010000|2024-08-07 03:23:30|40245.6|40225.6|40247.3|40227.3|40247.3|40227.3|40245.6|40225.6|2
1723001020000|2024-08-07 03:23:40|40249.8|40229.8|40259.8|40239.8|40260.6|40240.6|40248.1|40228.1|2
1723001030000|2024-08-07 03:23:50|40264.8|40244.8|40277.3|40257.3|40277.3|40257.3|40264.8|40244.8|5
1723001040000|2024-08-07 03:24:00|40275.6|40255.6|40267.3|40247.3|40277.3|40257.3|40263.1|40243.1|0
1723001050000|2024-08-07 03:24:10|40268.1|40248.1|40267.3|40247.3|40277.3|40257.3|40267.3|40247.3|3
1723001060000|2024-08-07 03:24:20|40268.1|40248.1|40277.3|40257.3|40277.3|40257.3|40268.1|40248.1|0
1723001080000|2024-08-07 03:24:40|40276.5|40256.5|40278.1|40258.1|40278.1|40258.1|40272.3|40252.3|0
1723001090000|2024-08-07 03:24:50|40279.8|40259.8|40277.3|40257.3|40279.8|40259.8|40274.8|40254.8|0
1723001100000|2024-08-07 03:25:00|40279.8|40259.8|40292.3|40272.3|40292.3|40272.3|40278.1|40258.1|2
1723001110000|2024-08-07 03:25:10|40290.6|40270.6|40277.3|40257.3|40290.6|40270.6|40277.3|40257.3|2
1723001120000|2024-08-07 03:25:20|40275.6|40255.6|40262.3|40242.3|40275.6|40255.6|40262.3|40242.3|1
1723001130000|2024-08-07 03:25:30|40259.8|40239.8|40267.3|40247.3|40267.3|40247.3|40259.8|40239.8|0
1723001140000|2024-08-07 03:25:40|40268.1|40248.1|40267.3|40247.3|40272.3|40252.3|40267.3|40247.3|2
1723001150000|2024-08-07 03:25:50|40268.1|40248.1|40267.3|40247.3|40268.1|40248.1|40267.3|40247.3|0
1723001160000|2024-08-07 03:26:00|40269|40249|40267.3|40247.3|40269.8|40249.8|40267.3|40247.3|0
1723001170000|2024-08-07 03:26:10|40266.5|40246.5|40262.3|40242.3|40266.5|40246.5|40262.3|40242.3|0
1723001180000|2024-08-07 03:26:20|40257.3|40237.3|40257.3|40237.3|40257.3|40237.3|40252.3|40232.3|0
1723001190000|2024-08-07 03:26:30|40254|40234|40252.3|40232.3|40254|40234|40248.1|40228.1|3
1723001200000|2024-08-07 03:26:40|40247.3|40227.3|40247.3|40227.3|40252.3|40232.3|40247.3|40227.3|2
1723001210000|2024-08-07 03:26:50|40248.1|40228.1|40249.8|40229.8|40250.6|40230.6|40247.3|40227.3|1
1723001220000|2024-08-07 03:27:00|40252.3|40232.3|40252.3|40232.3|40252.3|40232.3|40252.3|40232.3|1
1723001230000|2024-08-07 03:27:10|40253.2|40233.2|40252.3|40232.3|40254.8|40234.8|40248.2|40228.2|3
1723001240000|2024-08-07 03:27:20|40251.5|40231.5|40252.3|40232.3|40252.3|40232.3|40249.8|40229.8|6
1723001250000|2024-08-07 03:27:30|40251.5|40231.5|40247.3|40227.3|40251.5|40231.5|40242.3|40222.3|0
1723001260000|2024-08-07 03:27:40|40248.2|40228.2|40249.8|40229.8|40252.3|40232.3|40248.2|40228.2|2
1723001270000|2024-08-07 03:27:50|40250.7|40230.7|40252.3|40232.3|40254.8|40234.8|40249.8|40229.8|1
1723001280000|2024-08-07 03:28:00|40253.2|40233.2|40248.2|40228.2|40253.2|40233.2|40248.2|40228.2|0
1723001290000|2024-08-07 03:28:10|40247.3|40227.3|40248.2|40228.2|40252.3|40232.3|40247.3|40227.3|1
1723001300000|2024-08-07 03:28:20|40247.3|40227.3|40239.8|40219.8|40247.3|40227.3|40239.8|40219.8|3
1723001310000|2024-08-07 03:28:30|40237.3|40217.3|40232.3|40212.3|40237.3|40217.3|40227.3|40207.3|11
1723001320000|2024-08-07 03:28:40|40233.2|40213.2|40234.8|40214.8|40234.8|40214.8|40233.2|40213.2|0
1723001330000|2024-08-07 03:28:50|40233.2|40213.2|40235.7|40215.7|40237.3|40217.3|40233.2|40213.2|1
1723001340000|2024-08-07 03:29:00|40237.3|40217.3|40232.3|40212.3|40239|40219|40232.3|40212.3|6
1723001350000|2024-08-07 03:29:10|40233.2|40213.2|40232.3|40212.3|40235.7|40215.7|40232.3|40212.3|5
1723001360000|2024-08-07 03:29:20|40230.7|40210.7|40220.7|40200.7|40230.7|40210.7|40220.7|40200.7|3
1723001370000|2024-08-07 03:29:30|40219.8|40199.8|40217.3|40197.3|40219.8|40199.8|40214|40194|4
1723001380000|2024-08-07 03:29:40|40215.7|40195.7|40227.3|40207.3|40229|40209|40212.3|40192.3|15
1723001390000|2024-08-07 03:29:50|40228.2|40208.2|40223.2|40203.2|40228.2|40208.2|40223.2|40203.2|2
1723001400000|2024-08-07 03:30:00|40225.7|40205.7|40226.5|40206.5|40227.3|40207.3|40222.3|40202.3|6
1723001410000|2024-08-07 03:30:10|40227.3|40207.3|40222.3|40202.3|40227.3|40207.3|40222.3|40202.3|1
1723001420000|2024-08-07 03:30:20|40223.2|40203.2|40222.3|40202.3|40224.8|40204.8|40222.3|40202.3|0
1723001430000|2024-08-07 03:30:30|40221.5|40201.5|40221.5|40201.5|40222.3|40202.3|40221.5|40201.5|3
1723001440000|2024-08-07 03:30:40|40222.3|40202.3|40222.3|40202.3|40222.3|40202.3|40221.5|40201.5|6
1723001450000|2024-08-07 03:30:50|40217.3|40197.3|40212.3|40192.3|40217.3|40197.3|40210.7|40190.7|3
1723001460000|2024-08-07 03:31:00|40211.5|40191.5|40219|40199|40219|40199|40211.5|40191.5|1
1723001470000|2024-08-07 03:31:10|40217.3|40197.3|40217.3|40197.3|40217.3|40197.3|40217.3|40197.3|3
1723001480000|2024-08-07 03:31:20|||||||||2
1723001490000|2024-08-07 03:31:30|40218.2|40198.2|40220.7|40200.7|40224|40204|40218.2|40198.2|0
1723001500000|2024-08-07 03:31:40|40221.5|40201.5|40223.2|40203.2|40223.2|40203.2|40220.7|40200.7|2
1723001510000|2024-08-07 03:31:50|40225.7|40205.7|40220.7|40200.7|40225.7|40205.7|40220.7|40200.7|1
1723001520000|2024-08-07 03:32:00|40219.8|40199.8|40219.8|40199.8|40219.8|40199.8|40219.8|40199.8|0
1723001530000|2024-08-07 03:32:10|40217.3|40197.3|40214|40194|40217.3|40197.3|40214|40194|0
1723001540000|2024-08-07 03:32:20|40212.3|40192.3|40211.5|40191.5|40213.2|40193.2|40211.5|40191.5|4
1723001550000|2024-08-07 03:32:30|40210.7|40190.7|40210.7|40190.7|40211.5|40191.5|40210.7|40190.7|1
1723001560000|2024-08-07 03:32:40|40211.5|40191.5|40212.3|40192.3|40212.3|40192.3|40211.5|40191.5|1
1723001570000|2024-08-07 03:32:50|40214|40194|40212.3|40192.3|40214|40194|40212.3|40192.3|0
1723001590000|2024-08-07 03:33:10|40214|40194|40218.2|40198.2|40218.2|40198.2|40214|40194|3
1723001610000|2024-08-07 03:33:30|40213.2|40193.2|40217.3|40197.3|40217.3|40197.3|40213.2|40193.2|3
1723001620000|2024-08-07 03:33:40|||||||||2
1723001630000|2024-08-07 03:33:50|40219|40199|40221.5|40201.5|40221.5|40201.5|40217.3|40197.3|0
1723001640000|2024-08-07 03:34:00|40222.3|40202.3|40221.5|40201.5|40222.3|40202.3|40221.5|40201.5|5
1723001650000|2024-08-07 03:34:10|40218.2|40198.2|40219|40199|40222.3|40202.3|40218.2|40198.2|1
1723001660000|2024-08-07 03:34:20|40218.2|40198.2|40222.3|40202.3|40222.3|40202.3|40218.2|40198.2|3
1723001670000|2024-08-07 03:34:30|40221.5|40201.5|40222.3|40202.3|40222.3|40202.3|40221.5|40201.5|0
1723001680000|2024-08-07 03:34:40|40220.7|40200.7|40222.3|40202.3|40222.3|40202.3|40217.3|40197.3|0
1723001690000|2024-08-07 03:34:50|40223.2|40203.2|40227.3|40207.3|40228.2|40208.2|40223.2|40203.2|2
1723001700000|2024-08-07 03:35:00|40228.2|40208.2|40222.3|40202.3|40228.2|40208.2|40222.3|40202.3|2
1723001710000|2024-08-07 03:35:10|40222.4|40202.4|40222.4|40202.4|40222.4|40202.4|40220.7|40200.7|0
1723001720000|2024-08-07 03:35:20|||||||||1
1723001730000|2024-08-07 03:35:30|40223.2|40203.2|40222.4|40202.4|40225.7|40205.7|40222.4|40202.4|0
1723001740000|2024-08-07 03:35:40|40224|40204|40222.4|40202.4|40225.7|40205.7|40222.4|40202.4|1
1723001750000|2024-08-07 03:35:50|40223.2|40203.2|40223.2|40203.2|40224.9|40204.9|40222.4|40202.4|1
1723001760000|2024-08-07 03:36:00|40222.4|40202.4|40220.7|40200.7|40222.4|40202.4|40220.7|40200.7|0
1723001770000|2024-08-07 03:36:10|40222.4|40202.4|40222.4|40202.4|40222.4|40202.4|40222.4|40202.4|0
1723001780000|2024-08-07 03:36:20|40223.2|40203.2|40230.7|40210.7|40230.7|40210.7|40223.2|40203.2|1
1723001790000|2024-08-07 03:36:30|40232.4|40212.4|40236.5|40216.5|40236.5|40216.5|40232.4|40212.4|0
1723001800000|2024-08-07 03:36:40|40234.9|40214.9|40232.4|40212.4|40236.5|40216.5|40232.4|40212.4|0
1723001810000|2024-08-07 03:36:50|40234|40214|40234|40214|40234|40214|40232.4|40212.4|0
1723001820000|2024-08-07 03:37:00|40235.7|40215.7|40238.2|40218.2|40238.2|40218.2|40234|40214|0
1723001830000|2024-08-07 03:37:10|40239|40219|40240.7|40220.7|40243.2|40223.2|40239|40219|1
1723001840000|2024-08-07 03:37:20|40239|40219|40236.5|40216.5|40239|40219|40236.5|40216.5|1
1723001850000|2024-08-07 03:37:30|40238.2|40218.2|40237.4|40217.4|40240.7|40220.7|40237.4|40217.4|1
1723001860000|2024-08-07 03:37:40|40238.2|40218.2|40237.4|40217.4|40238.2|40218.2|40234|40214|0
1723001880000|2024-08-07 03:38:00|40236.5|40216.5|40237.4|40217.4|40237.4|40217.4|40233.2|40213.2|0
1723001890000|2024-08-07 03:38:10|40233.2|40213.2|40232.4|40212.4|40233.2|40213.2|40232.4|40212.4|2
1723001900000|2024-08-07 03:38:20|||||||||1
1723001910000|2024-08-07 03:38:30|40233.2|40213.2|40233.2|40213.2|40234|40214|40233.2|40213.2|0
1723001920000|2024-08-07 03:38:40|40232.4|40212.4|40232.4|40212.4|40232.4|40212.4|40232.4|40212.4|1
1723001930000|2024-08-07 03:38:50|40229.9|40209.9|40229|40209|40229.9|40209.9|40229|40209|0
1723001940000|2024-08-07 03:39:00|40227.4|40207.4|40227.4|40207.4|40227.4|40207.4|40227.4|40207.4|1
1723001950000|2024-08-07 03:39:10|40224.9|40204.9|40222.4|40202.4|40224.9|40204.9|40222.4|40202.4|1
1723001960000|2024-08-07 03:39:20|40220.7|40200.7|40218.2|40198.2|40220.7|40200.7|40218.2|40198.2|0
1723001970000|2024-08-07 03:39:30|40219.9|40199.9|40217.4|40197.4|40219.9|40199.9|40217.4|40197.4|0
1723001980000|2024-08-07 03:39:40|40218.2|40198.2|40219.9|40199.9|40219.9|40199.9|40217.4|40197.4|0
1723001990000|2024-08-07 03:39:50|40222.4|40202.4|40217.4|40197.4|40222.4|40202.4|40217.4|40197.4|2
1723002000000|2024-08-07 03:40:00|40215.7|40195.7|40214.9|40194.9|40215.7|40195.7|40213.2|40193.2|1
1723002010000|2024-08-07 03:40:10|40212.4|40192.4|40212.4|40192.4|40212.4|40192.4|40212.4|40192.4|0
1723002020000|2024-08-07 03:40:20|40214.9|40194.9|40217.4|40197.4|40217.4|40197.4|40214.9|40194.9|1
1723002030000|2024-08-07 03:40:30|40218.2|40198.2|40218.2|40198.2|40221.5|40201.5|40217.4|40197.4|0
1723002040000|2024-08-07 03:40:40|40219.9|40199.9|40217.4|40197.4|40222.4|40202.4|40217.4|40197.4|0
1723002050000|2024-08-07 03:40:50|40213.2|40193.2|40211.5|40191.5|40213.2|40193.2|40211.5|40191.5|2
1723002060000|2024-08-07 03:41:00|40209.9|40189.9|40204|40184|40209.9|40189.9|40204|40184|21
1723002070000|2024-08-07 03:41:10|40203.2|40183.2|40193.2|40173.2|40203.2|40183.2|40192.4|40172.4|14
1723002080000|2024-08-07 03:41:20|40194.9|40174.9|40197.4|40177.4|40197.4|40177.4|40192.4|40172.4|0
1723002090000|2024-08-07 03:41:30|40199.1|40179.1|40202.4|40182.4|40202.4|40182.4|40198.2|40178.2|1
1723002100000|2024-08-07 03:41:40|40198.2|40178.2|40202.4|40182.4|40202.4|40182.4|40197.4|40177.4|1
1723002110000|2024-08-07 03:41:50|40201.5|40181.5|40199.9|40179.9|40202.4|40182.4|40197.4|40177.4|0
1723002120000|2024-08-07 03:42:00|40198.2|40178.2|40202.4|40182.4|40202.4|40182.4|40197.4|40177.4|0
1723002130000|2024-08-07 03:42:10|40205.7|40185.7|40208.2|40188.2|40208.2|40188.2|40203.2|40183.2|2
1723002140000|2024-08-07 03:42:20|40209.1|40189.1|40212.4|40192.4|40213.2|40193.2|40209.1|40189.1|4
1723002150000|2024-08-07 03:42:30|40210.7|40190.7|40212.4|40192.4|40212.4|40192.4|40210.7|40190.7|0
1723002160000|2024-08-07 03:42:40|40210.7|40190.7|40212.4|40192.4|40214|40194|40210.7|40190.7|4
1723002170000|2024-08-07 03:42:50|40214.9|40194.9|40212.4|40192.4|40216.5|40196.5|40212.4|40192.4|0
1723002180000|2024-08-07 03:43:00|40214|40194|40213.2|40193.2|40214|40194|40212.4|40192.4|3
1723002190000|2024-08-07 03:43:10|40214.9|40194.9|40217.4|40197.4|40217.4|40197.4|40214.9|40194.9|0
1723002200000|2024-08-07 03:43:20|40216.6|40196.6|40217.4|40197.4|40219.9|40199.9|40214.9|40194.9|1
1723002210000|2024-08-07 03:43:30|40214.9|40194.9|40217.4|40197.4|40217.4|40197.4|40214.9|40194.9|0
1723002220000|2024-08-07 03:43:40|40216.6|40196.6|40218.2|40198.2|40218.2|40198.2|40216.6|40196.6|1
1723002230000|2024-08-07 03:43:50|40219.9|40199.9|40221.6|40201.6|40221.6|40201.6|40219.9|40199.9|0
1723002240000|2024-08-07 03:44:00|40219.9|40199.9|40219.1|40199.1|40219.9|40199.9|40217.4|40197.4|6
1723002250000|2024-08-07 03:44:10|40217.4|40197.4|40222.4|40202.4|40222.4|40202.4|40217.4|40197.4|0
1723002260000|2024-08-07 03:44:20|40221.6|40201.6|40222.4|40202.4|40222.4|40202.4|40219.9|40199.9|0
1723002270000|2024-08-07 03:44:30|40224.9|40204.9|40227.4|40207.4|40227.4|40207.4|40219.9|40199.9|2
1723002280000|2024-08-07 03:44:40|40229.1|40209.1|40232.4|40212.4|40232.4|40212.4|40229.1|40209.1|0
1723002290000|2024-08-07 03:44:50|40231.6|40211.6|40227.4|40207.4|40232.4|40212.4|40227.4|40207.4|3
1723002300000|2024-08-07 03:45:00|40229.9|40209.9|40221.6|40201.6|40230.7|40210.7|40221.6|40201.6|1
1723002310000|2024-08-07 03:45:10|40219.9|40199.9|40223.2|40203.2|40223.2|40203.2|40219.9|40199.9|2
1723002320000|2024-08-07 03:45:20|40224.1|40204.1|40228.2|40208.2|40228.2|40208.2|40224.1|40204.1|0
1723002340000|2024-08-07 03:45:40|40229.1|40209.1|40232.4|40212.4|40232.4|40212.4|40227.4|40207.4|0
1723002350000|2024-08-07 03:45:50|40234.1|40214.1|40232.4|40212.4|40234.1|40214.1|40232.4|40212.4|0
1723002360000|2024-08-07 03:46:00|40231.6|40211.6|40228.2|40208.2|40232.4|40212.4|40228.2|40208.2|1
1723002370000|2024-08-07 03:46:10|40227.4|40207.4|40222.4|40202.4|40227.4|40207.4|40222.4|40202.4|1
1723002380000|2024-08-07 03:46:20|40223.2|40203.2|40225.7|40205.7|40225.7|40205.7|40223.2|40203.2|1
1723002390000|2024-08-07 03:46:30|40224.9|40204.9|40237.4|40217.4|40237.4|40217.4|40224.9|40204.9|2
1723002400000|2024-08-07 03:46:40|40238.2|40218.2|40242.4|40222.4|40243.2|40223.2|40238.2|40218.2|1
1723002410000|2024-08-07 03:46:50|40239.9|40219.9|40238.2|40218.2|40239.9|40219.9|40238.2|40218.2|0
1723002420000|2024-08-07 03:47:00|40236.6|40216.6|40228.2|40208.2|40236.6|40216.6|40228.2|40208.2|4
1723002430000|2024-08-07 03:47:10|40227.4|40207.4|40228.2|40208.2|40228.2|40208.2|40227.4|40207.4|1
1723002440000|2024-08-07 03:47:20|40227.4|40207.4|40225.7|40205.7|40227.4|40207.4|40225.7|40205.7|0
1723002450000|2024-08-07 03:47:30|40224.9|40204.9|40222.4|40202.4|40224.9|40204.9|40222.4|40202.4|0
1723002460000|2024-08-07 03:47:40|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|40220.7|40200.7|0
1723002470000|2024-08-07 03:47:50|40219.9|40199.9|40222.4|40202.4|40222.4|40202.4|40219.9|40199.9|2
1723002480000|2024-08-07 03:48:00|40227.4|40207.4|40227.4|40207.4|40227.4|40207.4|40227.4|40207.4|0
1723002490000|2024-08-07 03:48:10|40228.3|40208.3|40232.4|40212.4|40232.4|40212.4|40228.3|40208.3|0
1723002500000|2024-08-07 03:48:20|40231.6|40211.6|40232.4|40212.4|40232.4|40212.4|40227.4|40207.4|0
1723002510000|2024-08-07 03:48:30|40231.6|40211.6|40227.4|40207.4|40231.6|40211.6|40227.4|40207.4|1
1723002520000|2024-08-07 03:48:40|40226.6|40206.6|40224.9|40204.9|40226.6|40206.6|40224.9|40204.9|0
1723002530000|2024-08-07 03:48:50|40223.3|40203.3|40227.4|40207.4|40227.4|40207.4|40223.3|40203.3|1
1723002540000|2024-08-07 03:49:00|40228.3|40208.3|40228.3|40208.3|40229.1|40209.1|40228.3|40208.3|2
1723002550000|2024-08-07 03:49:10|40229.1|40209.1|40226.6|40206.6|40232.4|40212.4|40226.6|40206.6|1
1723002560000|2024-08-07 03:49:20|40222.4|40202.4|40222.4|40202.4|40222.4|40202.4|40222.4|40202.4|0
1723002570000|2024-08-07 03:49:30|40223.3|40203.3|40227.4|40207.4|40227.4|40207.4|40222.4|40202.4|0
1723002580000|2024-08-07 03:49:40|40224.9|40204.9|40228.3|40208.3|40228.3|40208.3|40223.3|40203.3|0
1723002590000|2024-08-07 03:49:50|40227.4|40207.4|40229.9|40209.9|40229.9|40209.9|40227.4|40207.4|0
1723002600000|2024-08-07 03:50:00|40228.3|40208.3|40223.3|40203.3|40228.3|40208.3|40223.3|40203.3|1
1723002610000|2024-08-07 03:50:10|40224.9|40204.9|40223.3|40203.3|40224.9|40204.9|40223.3|40203.3|0
1723002620000|2024-08-07 03:50:20|40227.4|40207.4|40230.8|40210.8|40230.8|40210.8|40227.4|40207.4|2
1723002630000|2024-08-07 03:50:30|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|11
1723002650000|2024-08-07 03:50:50|40236.6|40216.6|40237.4|40217.4|40238.3|40218.3|40236.6|40216.6|2
1723002660000|2024-08-07 03:51:00|40236.6|40216.6|40236.6|40216.6|40236.6|40216.6|40236.6|40216.6|0
1723002670000|2024-08-07 03:51:10|40232.4|40212.4|40230.8|40210.8|40232.4|40212.4|40230.8|40210.8|0
1723002680000|2024-08-07 03:51:20|40232.4|40212.4|40229.1|40209.1|40232.4|40212.4|40228.3|40208.3|0
1723002690000|2024-08-07 03:51:30|40230.8|40210.8|40233.3|40213.3|40234.9|40214.9|40230.8|40210.8|2
1723002700000|2024-08-07 03:51:40|40234.9|40214.9|40233.3|40213.3|40236.6|40216.6|40233.3|40213.3|5
1723002710000|2024-08-07 03:51:50|40232.4|40212.4|40231.6|40211.6|40232.4|40212.4|40231.6|40211.6|1
1723002720000|2024-08-07 03:52:00|40232.4|40212.4|40230.8|40210.8|40232.4|40212.4|40229.9|40209.9|0
1723002730000|2024-08-07 03:52:10|40229.1|40209.1|40229.1|40209.1|40229.1|40209.1|40228.3|40208.3|0
1723002740000|2024-08-07 03:52:20|40230.8|40210.8|40227.4|40207.4|40232.4|40212.4|40227.4|40207.4|0
1723002750000|2024-08-07 03:52:30|40225.8|40205.8|40226.6|40206.6|40227.4|40207.4|40225.8|40205.8|0
1723002760000|2024-08-07 03:52:40|40227.4|40207.4|40224.1|40204.1|40227.4|40207.4|40224.1|40204.1|0
1723002770000|2024-08-07 03:52:50|40222.4|40202.4|40230.8|40210.8|40230.8|40210.8|40222.4|40202.4|2
1723002780000|2024-08-07 03:53:00|40232.4|40212.4|40231.6|40211.6|40232.4|40212.4|40230.8|40210.8|0
1723002790000|2024-08-07 03:53:10|40235.8|40215.8|40232.4|40212.4|40235.8|40215.8|40232.4|40212.4|2
1723002800000|2024-08-07 03:53:20|40234.1|40214.1|40234.1|40214.1|40235.8|40215.8|40234.1|40214.1|0
1723002810000|2024-08-07 03:53:30|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|40235.8|40215.8|0
1723002820000|2024-08-07 03:53:40|40234.1|40214.1|40233.3|40213.3|40234.1|40214.1|40233.3|40213.3|0
1723002830000|2024-08-07 03:53:50|40232.4|40212.4|40229.9|40209.9|40232.4|40212.4|40229.9|40209.9|0
1723002840000|2024-08-07 03:54:00|40228.3|40208.3|40226.6|40206.6|40228.3|40208.3|40225.8|40205.8|0
1723002850000|2024-08-07 03:54:10|40227.4|40207.4|40226.6|40206.6|40227.4|40207.4|40226.6|40206.6|0
1723002860000|2024-08-07 03:54:20|40227.4|40207.4|40223.3|40203.3|40227.4|40207.4|40223.3|40203.3|1
1723002870000|2024-08-07 03:54:30|40224.1|40204.1|40223.3|40203.3|40224.1|40204.1|40223.3|40203.3|0
1723002880000|2024-08-07 03:54:40|40224.1|40204.1|40229.1|40209.1|40229.1|40209.1|40224.1|40204.1|1
1723002890000|2024-08-07 03:54:50|40230.8|40210.8|40231.6|40211.6|40231.6|40211.6|40229.1|40209.1|0
1723002900000|2024-08-07 03:55:00|40230.8|40210.8|40233.3|40213.3|40233.3|40213.3|40230.8|40210.8|0
1723002910000|2024-08-07 03:55:10|40232.4|40212.4|40232.4|40212.4|40232.4|40212.4|40230.8|40210.8|1
1723002920000|2024-08-07 03:55:20|40233.3|40213.3|40229.1|40209.1|40233.3|40213.3|40229.1|40209.1|0
1723002930000|2024-08-07 03:55:30|40230.8|40210.8|40232.4|40212.4|40232.4|40212.4|40230.8|40210.8|0
1723002940000|2024-08-07 03:55:40|40228.3|40208.3|40228.3|40208.3|40228.3|40208.3|40228.3|40208.3|0
1723002950000|2024-08-07 03:55:50|40229.1|40209.1|40227.5|40207.5|40232.4|40212.4|40227.5|40207.5|0
1723002960000|2024-08-07 03:56:00|40230.8|40210.8|40232.5|40212.5|40232.5|40212.5|40228.3|40208.3|1
1723002970000|2024-08-07 03:56:10|40229.1|40209.1|40227.5|40207.5|40229.1|40209.1|40227.5|40207.5|0
1723002980000|2024-08-07 03:56:20|40226.6|40206.6|40225|40205|40226.6|40206.6|40225|40205|0
1723002990000|2024-08-07 03:56:30|40228.3|40208.3|40228.3|40208.3|40229.1|40209.1|40228.3|40208.3|1
1723003000000|2024-08-07 03:56:40|40229.1|40209.1|40242.5|40222.5|40242.5|40222.5|40229.1|40209.1|5
1723003010000|2024-08-07 03:56:50|||||||||10
1723003020000|2024-08-07 03:57:00|40240.8|40220.8|40240.8|40220.8|40242.5|40222.5|40240.8|40220.8|0
1723003030000|2024-08-07 03:57:10|40242.5|40222.5|40243.3|40223.3|40243.3|40223.3|40242.5|40222.5|1
1723003040000|2024-08-07 03:57:20|40245|40225|40245|40225|40245|40225|40245|40225|1
1723003050000|2024-08-07 03:57:30|40246.6|40226.6|40246.6|40226.6|40247.5|40227.5|40246.6|40226.6|0
1723003060000|2024-08-07 03:57:40|40247.5|40227.5|40250|40230|40250|40230|40247.5|40227.5|1
1723003070000|2024-08-07 03:57:50|40251.6|40231.6|40251.6|40231.6|40251.6|40231.6|40250|40230|6
1723003080000|2024-08-07 03:58:00|40250|40230|40250|40230|40251.6|40231.6|40250|40230|3
1723003090000|2024-08-07 03:58:10|40253.3|40233.3|40251.6|40231.6|40253.3|40233.3|40251.6|40231.6|3
1723003100000|2024-08-07 03:58:20|||||||||3
1723003110000|2024-08-07 03:58:30|40252.5|40232.5|40252.5|40232.5|40253.3|40233.3|40252.5|40232.5|1
1723003120000|2024-08-07 03:58:40|40251.6|40231.6|40250.8|40230.8|40251.6|40231.6|40250.8|40230.8|1
1723003130000|2024-08-07 03:58:50|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|0
1723003140000|2024-08-07 03:59:00|40251.6|40231.6|40248.3|40228.3|40252.5|40232.5|40248.3|40228.3|2
1723003150000|2024-08-07 03:59:10|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|40248.3|40228.3|0
1723003160000|2024-08-07 03:59:20|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|0
1723003170000|2024-08-07 03:59:30|40250|40230|40252.5|40232.5|40252.5|40232.5|40250|40230|1
1723003180000|2024-08-07 03:59:40|40253.3|40233.3|40252.5|40232.5|40253.3|40233.3|40252.5|40232.5|1
1723003190000|2024-08-07 03:59:50|40250.8|40230.8|40252.5|40232.5|40252.5|40232.5|40250.8|40230.8|1
1723003200000|2024-08-07 04:00:00|40253.3|40233.3|40250.8|40230.8|40255|40235|40250.8|40230.8|6
1723003210000|2024-08-07 04:00:10|40250|40230|40247.5|40227.5|40250|40230|40247.5|40227.5|0
1723003220000|2024-08-07 04:00:20|40245.8|40225.8|40241.6|40221.6|40245.8|40225.8|40241.6|40221.6|4
1723003230000|2024-08-07 04:00:30|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|1
1723003250000|2024-08-07 04:00:50|40244.1|40224.1|40242.5|40222.5|40244.1|40224.1|40240.8|40220.8|3
1723003260000|2024-08-07 04:01:00|40243.3|40223.3|40245|40225|40247.5|40227.5|40243.3|40223.3|0
1723003270000|2024-08-07 04:01:10|40245.8|40225.8|40247.5|40227.5|40247.5|40227.5|40245.8|40225.8|0
1723003290000|2024-08-07 04:01:30|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|2
1723003310000|2024-08-07 04:01:50|40250|40230|40250|40230|40250|40230|40250|40230|1
1723003320000|2024-08-07 04:02:00|40248.3|40228.3|40252.5|40232.5|40252.5|40232.5|40248.3|40228.3|0
1723003330000|2024-08-07 04:02:10|40250.8|40230.8|40252.5|40232.5|40252.5|40232.5|40248.3|40228.3|2
1723003360000|2024-08-07 04:02:40|40250.8|40230.8|40247.5|40227.5|40252.5|40232.5|40247.5|40227.5|2
1723003380000|2024-08-07 04:03:00|40249.2|40229.2|40247.5|40227.5|40250.8|40230.8|40247.5|40227.5|2
1723003390000|2024-08-07 04:03:10|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|40248.3|40228.3|2
1723003400000|2024-08-07 04:03:20|40249.2|40229.2|40251.6|40231.6|40252.5|40232.5|40249.2|40229.2|4
1723003410000|2024-08-07 04:03:30|40252.5|40232.5|40259.2|40239.2|40259.2|40239.2|40252.5|40232.5|4
1723003420000|2024-08-07 04:03:40|40260|40240|40260.8|40240.8|40262.5|40242.5|40260|40240|3
1723003430000|2024-08-07 04:03:50|40263.3|40243.3|40260.8|40240.8|40263.3|40243.3|40260.8|40240.8|5
1723003440000|2024-08-07 04:04:00|40262.5|40242.5|40262.5|40242.5|40263.3|40243.3|40262.5|40242.5|0
1723003460000|2024-08-07 04:04:20|40263.3|40243.3|40263.3|40243.3|40263.3|40243.3|40263.3|40243.3|0
1723003470000|2024-08-07 04:04:30|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|1
1723003490000|2024-08-07 04:04:50|40260.8|40240.8|40263.3|40243.3|40263.3|40243.3|40258.3|40238.3|4
1723003500000|2024-08-07 04:05:00|40262.5|40242.5|40257.5|40237.5|40262.5|40242.5|40257.5|40237.5|0
1723003510000|2024-08-07 04:05:10|||||||||1
1723003530000|2024-08-07 04:05:30|40253.3|40233.3|40260.8|40240.8|40260.8|40240.8|40253.3|40233.3|0
1723003540000|2024-08-07 04:05:40|40259.2|40239.2|40259.2|40239.2|40259.2|40239.2|40259.2|40239.2|0
1723003550000|2024-08-07 04:05:50|40260.8|40240.8|40258.3|40238.3|40262.5|40242.5|40258.3|40238.3|1
1723003560000|2024-08-07 04:06:00|40260|40240|40258.3|40238.3|40260.8|40240.8|40258.3|40238.3|6
1723003570000|2024-08-07 04:06:10|40259.2|40239.2|40262.5|40242.5|40262.5|40242.5|40259.2|40239.2|1
1723003580000|2024-08-07 04:06:20|40263.3|40243.3|40258.3|40238.3|40263.3|40243.3|40258.3|40238.3|3
1723003590000|2024-08-07 04:06:30|40257.5|40237.5|40256.7|40236.7|40257.5|40237.5|40254.2|40234.2|1
1723003600000|2024-08-07 04:06:40|40258.3|40238.3|40257.5|40237.5|40258.3|40238.3|40257.5|40237.5|1
1723003610000|2024-08-07 04:06:50|40258.3|40238.3|40258.3|40238.3|40258.3|40238.3|40258.3|40238.3|1
1723003620000|2024-08-07 04:07:00|40260|40240|40260|40240|40260|40240|40260|40240|1
1723003640000|2024-08-07 04:07:20|40265|40245|40263.3|40243.3|40265|40245|40262.5|40242.5|3
1723003650000|2024-08-07 04:07:30|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|8
1723003680000|2024-08-07 04:08:00|40268.3|40248.3|40270|40250|40270|40250|40268.3|40248.3|1
1723003690000|2024-08-07 04:08:10|40268.3|40248.3|40265|40245|40268.3|40248.3|40265|40245|1
1723003700000|2024-08-07 04:08:20|40265.8|40245.8|40267.5|40247.5|40267.5|40247.5|40265.8|40245.8|0
1723003710000|2024-08-07 04:08:30|40263.3|40243.3|40268.3|40248.3|40268.3|40248.3|40263.3|40243.3|0
1723003720000|2024-08-07 04:08:40|40265.8|40245.8|40267.5|40247.5|40268.4|40248.4|40265.8|40245.8|2
1723003730000|2024-08-07 04:08:50|40268.4|40248.4|40263.4|40243.4|40268.4|40248.4|40263.4|40243.4|1
1723003740000|2024-08-07 04:09:00|40264.2|40244.2|40263.4|40243.4|40267.5|40247.5|40263.4|40243.4|4
1723003750000|2024-08-07 04:09:10|||||||||3
1723003760000|2024-08-07 04:09:20|40260.9|40240.9|40260|40240|40260.9|40240.9|40260|40240|0
1723003770000|2024-08-07 04:09:30|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|1
1723003780000|2024-08-07 04:09:40|40263.4|40243.4|40262.5|40242.5|40266.7|40246.7|40262.5|40242.5|0
1723003790000|2024-08-07 04:09:50|40263.4|40243.4|40263.4|40243.4|40265|40245|40262.5|40242.5|0
1723003800000|2024-08-07 04:10:00|40267.5|40247.5|40263.4|40243.4|40267.5|40247.5|40263.4|40243.4|0
1723003810000|2024-08-07 04:10:10|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|0
1723003820000|2024-08-07 04:10:20|40261.7|40241.7|40257.5|40237.5|40261.7|40241.7|40257.5|40237.5|0
1723003830000|2024-08-07 04:10:30|40255.9|40235.9|40255.9|40235.9|40257.5|40237.5|40255.9|40235.9|0
1723003850000|2024-08-07 04:10:50|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|0
1723003860000|2024-08-07 04:11:00|40255.9|40235.9|40258.4|40238.4|40258.4|40238.4|40255.9|40235.9|2
1723003870000|2024-08-07 04:11:10|40259.2|40239.2|40262.5|40242.5|40262.5|40242.5|40259.2|40239.2|1
1723003880000|2024-08-07 04:11:20|40263.4|40243.4|40268.4|40248.4|40268.4|40248.4|40263.4|40243.4|1
1723003890000|2024-08-07 04:11:30|||||||||3
1723003900000|2024-08-07 04:11:40|40270|40250|40268.4|40248.4|40273.4|40253.4|40268.4|40248.4|2
1723003910000|2024-08-07 04:11:50|40270|40250|40267.5|40247.5|40270|40250|40267.5|40247.5|0
1723003930000|2024-08-07 04:12:10|40266.7|40246.7|40267.5|40247.5|40267.5|40247.5|40265|40245|4
1723003940000|2024-08-07 04:12:20|40265|40245|40265|40245|40265|40245|40265|40245|0
1723003950000|2024-08-07 04:12:30|40265.9|40245.9|40267.5|40247.5|40267.5|40247.5|40265.9|40245.9|2
1723003960000|2024-08-07 04:12:40|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|1
1723003970000|2024-08-07 04:12:50|40265|40245|40265|40245|40265|40245|40265|40245|0
1723003980000|2024-08-07 04:13:00|40265.9|40245.9|40262.5|40242.5|40265.9|40245.9|40262.5|40242.5|1
1723004000000|2024-08-07 04:13:20|||||||||1
1723004010000|2024-08-07 04:13:30|40263.4|40243.4|40263.4|40243.4|40263.4|40243.4|40263.4|40243.4|0
1723004020000|2024-08-07 04:13:40|40261.7|40241.7|40258.4|40238.4|40261.7|40241.7|40258.4|40238.4|1
1723004030000|2024-08-07 04:13:50|40263.4|40243.4|40263.4|40243.4|40263.4|40243.4|40263.4|40243.4|2
1723004040000|2024-08-07 04:14:00|40262.5|40242.5|40263.4|40243.4|40265|40245|40262.5|40242.5|0
1723004050000|2024-08-07 04:14:10|40264.2|40244.2|40267.5|40247.5|40267.5|40247.5|40264.2|40244.2|0
1723004060000|2024-08-07 04:14:20|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|0
1723004070000|2024-08-07 04:14:30|40270|40250|40268.4|40248.4|40270|40250|40268.4|40248.4|0
1723004080000|2024-08-07 04:14:40|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|0
1723004090000|2024-08-07 04:14:50|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|1
1723004100000|2024-08-07 04:15:00|40269.2|40249.2|40269.2|40249.2|40269.2|40249.2|40269.2|40249.2|0
1723004110000|2024-08-07 04:15:10|40270.1|40250.1|40270.1|40250.1|40270.1|40250.1|40270.1|40250.1|1
1723004130000|2024-08-07 04:15:30|40269.2|40249.2|40269.2|40249.2|40270.1|40250.1|40269.2|40249.2|3
1723004160000|2024-08-07 04:16:00|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|0
1723004170000|2024-08-07 04:16:10|||||||||4
1723004180000|2024-08-07 04:16:20|40275.9|40255.9|40275.9|40255.9|40277.5|40257.5|40275.9|40255.9|0
1723004190000|2024-08-07 04:16:30|40275|40255|40272.5|40252.5|40275|40255|40271.7|40251.7|1
1723004200000|2024-08-07 04:16:40|40272.6|40252.6|40267.6|40247.6|40272.6|40252.6|40267.6|40247.6|1
1723004220000|2024-08-07 04:17:00|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|0
1723004230000|2024-08-07 04:17:10|40264.2|40244.2|40259.2|40239.2|40264.2|40244.2|40259.2|40239.2|0
1723004240000|2024-08-07 04:17:20|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|0
1723004250000|2024-08-07 04:17:30|40262.6|40242.6|40260.1|40240.1|40262.6|40242.6|40260.1|40240.1|0
1723004260000|2024-08-07 04:17:40|40262.6|40242.6|40262.6|40242.6|40263.4|40243.4|40262.6|40242.6|1
1723004270000|2024-08-07 04:17:50|40260.9|40240.9|40262.6|40242.6|40262.6|40242.6|40260.9|40240.9|0
1723004280000|2024-08-07 04:18:00|40260.9|40240.9|40262.6|40242.6|40262.6|40242.6|40260.1|40240.1|1
1723004290000|2024-08-07 04:18:10|40261.7|40241.7|40258.4|40238.4|40261.7|40241.7|40258.4|40238.4|2
1723004310000|2024-08-07 04:18:30|40257.6|40237.6|40258.4|40238.4|40258.4|40238.4|40257.6|40237.6|0
1723004320000|2024-08-07 04:18:40|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|40260.1|40240.1|0
1723004330000|2024-08-07 04:18:50|40260.9|40240.9|40264.2|40244.2|40264.2|40244.2|40260.9|40240.9|1
1723004340000|2024-08-07 04:19:00|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|0
1723004350000|2024-08-07 04:19:10|40264.2|40244.2|40265.9|40245.9|40265.9|40245.9|40264.2|40244.2|0
1723004360000|2024-08-07 04:19:20|40264.2|40244.2|40264.2|40244.2|40266.7|40246.7|40264.2|40244.2|1
1723004380000|2024-08-07 04:19:40|40265.9|40245.9|40265.9|40245.9|40267.6|40247.6|40265.9|40245.9|0
1723004390000|2024-08-07 04:19:50|40264.2|40244.2|40263.4|40243.4|40265.9|40245.9|40263.4|40243.4|0
1723004400000|2024-08-07 04:20:00|40265.9|40245.9|40264.2|40244.2|40265.9|40245.9|40263.4|40243.4|1
1723004410000|2024-08-07 04:20:10|40265.9|40245.9|40266.7|40246.7|40266.7|40246.7|40265.9|40245.9|0
1723004420000|2024-08-07 04:20:20|40267.6|40247.6|40268.4|40248.4|40268.4|40248.4|40265.9|40245.9|0
1723004450000|2024-08-07 04:20:50|40270.1|40250.1|40270.9|40250.9|40270.9|40250.9|40267.6|40247.6|0
1723004460000|2024-08-07 04:21:00|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|40268.4|40248.4|0
1723004470000|2024-08-07 04:21:10|40267.6|40247.6|40268.4|40248.4|40268.4|40248.4|40267.6|40247.6|3
1723004490000|2024-08-07 04:21:30|40269.2|40249.2|40270.9|40250.9|40270.9|40250.9|40269.2|40249.2|1
1723004500000|2024-08-07 04:21:40|40271.8|40251.8|40270.9|40250.9|40273.4|40253.4|40270.9|40250.9|1
1723004510000|2024-08-07 04:21:50|40269.3|40249.3|40269.3|40249.3|40269.3|40249.3|40269.3|40249.3|1
1723004520000|2024-08-07 04:22:00|40265.9|40245.9|40264.3|40244.3|40265.9|40245.9|40264.3|40244.3|0
1723004530000|2024-08-07 04:22:10|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|40264.3|40244.3|0
1723004540000|2024-08-07 04:22:20|40267.6|40247.6|40268.4|40248.4|40268.4|40248.4|40267.6|40247.6|1
1723004560000|2024-08-07 04:22:40|40270.9|40250.9|40272.6|40252.6|40272.6|40252.6|40270.9|40250.9|2
1723004570000|2024-08-07 04:22:50|40273.4|40253.4|40280.1|40260.1|40280.1|40260.1|40273.4|40253.4|3
1723004580000|2024-08-07 04:23:00|40282.6|40262.6|40289.2|40269.2|40289.2|40269.2|40282.6|40262.6|13
1723004590000|2024-08-07 04:23:10|40290.1|40270.1|40297.6|40277.6|40297.6|40277.6|40290.1|40270.1|3
1723004600000|2024-08-07 04:23:20|40299.3|40279.3|40305.9|40285.9|40305.9|40285.9|40299.3|40279.3|6
1723004610000|2024-08-07 04:23:30|40304.3|40284.3|40303.4|40283.4|40305.9|40285.9|40303.4|40283.4|1
1723004630000|2024-08-07 04:23:50|40302.6|40282.6|40301.7|40281.7|40302.6|40282.6|40301.7|40281.7|2
1723004640000|2024-08-07 04:24:00|40302.6|40282.6|40302.6|40282.6|40302.6|40282.6|40301.7|40281.7|1
1723004650000|2024-08-07 04:24:10|40300.9|40280.9|40302.6|40282.6|40302.6|40282.6|40300.9|40280.9|0
1723004660000|2024-08-07 04:24:20|40303.4|40283.4|40300.9|40280.9|40303.4|40283.4|40300.9|40280.9|0
1723004670000|2024-08-07 04:24:30|40301.8|40281.8|40303.4|40283.4|40303.4|40283.4|40301.8|40281.8|2
1723004680000|2024-08-07 04:24:40|40304.3|40284.3|40305.9|40285.9|40305.9|40285.9|40304.3|40284.3|2
1723004690000|2024-08-07 04:24:50|40306.8|40286.8|40303.4|40283.4|40306.8|40286.8|40303.4|40283.4|0
1723004700000|2024-08-07 04:25:00|40307.6|40287.6|40307.6|40287.6|40307.6|40287.6|40307.6|40287.6|0
1723004710000|2024-08-07 04:25:10|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|40308.4|40288.4|0
1723004720000|2024-08-07 04:25:20|40307.6|40287.6|40307.6|40287.6|40307.6|40287.6|40303.4|40283.4|1
1723004730000|2024-08-07 04:25:30|40305.9|40285.9|40320.1|40300.1|40320.1|40300.1|40304.3|40284.3|5
1723004740000|2024-08-07 04:25:40|40319.3|40299.3|40319.3|40299.3|40320.1|40300.1|40319.3|40299.3|1
1723004750000|2024-08-07 04:25:50|40315.1|40295.1|40315.1|40295.1|40315.1|40295.1|40315.1|40295.1|5
1723004760000|2024-08-07 04:26:00|40315.9|40295.9|40315.9|40295.9|40315.9|40295.9|40315.1|40295.1|0
1723004770000|2024-08-07 04:26:10|40315.1|40295.1|40318.4|40298.4|40318.4|40298.4|40315.1|40295.1|0
1723004780000|2024-08-07 04:26:20|40320.1|40300.1|40318.4|40298.4|40320.1|40300.1|40318.4|40298.4|1
1723004790000|2024-08-07 04:26:30|40317.6|40297.6|40318.4|40298.4|40318.4|40298.4|40317.6|40297.6|2
1723004800000|2024-08-07 04:26:40|40319.3|40299.3|40322.6|40302.6|40322.6|40302.6|40319.3|40299.3|0
1723004810000|2024-08-07 04:26:50|40323.4|40303.4|40323.4|40303.4|40325.1|40305.1|40323.4|40303.4|1
1723004820000|2024-08-07 04:27:00|40325.1|40305.1|40326.8|40306.8|40326.8|40306.8|40325.1|40305.1|1
1723004830000|2024-08-07 04:27:10|40330.9|40310.9|40329.3|40309.3|40330.9|40310.9|40329.3|40309.3|2
1723004840000|2024-08-07 04:27:20|40327.6|40307.6|40325.1|40305.1|40327.6|40307.6|40324.3|40304.3|2
1723004850000|2024-08-07 04:27:30|40325.9|40305.9|40325.1|40305.1|40325.9|40305.9|40325.1|40305.1|0
1723004860000|2024-08-07 04:27:40|40324.3|40304.3|40325.1|40305.1|40325.9|40305.9|40324.3|40304.3|0
1723004870000|2024-08-07 04:27:50|40325.9|40305.9|40324.3|40304.3|40325.9|40305.9|40324.3|40304.3|0
1723004880000|2024-08-07 04:28:00|40322.6|40302.6|40322.6|40302.6|40322.6|40302.6|40322.6|40302.6|0
1723004890000|2024-08-07 04:28:10|40320.1|40300.1|40318.4|40298.4|40320.1|40300.1|40318.4|40298.4|0
1723004900000|2024-08-07 04:28:20|40326.8|40306.8|40330.1|40310.1|40330.1|40310.1|40326.8|40306.8|23
1723004910000|2024-08-07 04:28:30|40330.9|40310.9|40332.6|40312.6|40332.6|40312.6|40328.4|40308.4|2
1723004920000|2024-08-07 04:28:40|40328.4|40308.4|40332.6|40312.6|40332.6|40312.6|40328.4|40308.4|0
1723004930000|2024-08-07 04:28:50|40331.8|40311.8|40327.6|40307.6|40331.8|40311.8|40327.6|40307.6|0
1723004940000|2024-08-07 04:29:00|40328.4|40308.4|40330.1|40310.1|40330.1|40310.1|40328.4|40308.4|0
1723004950000|2024-08-07 04:29:10|40330.9|40310.9|40328.4|40308.4|40332.6|40312.6|40328.4|40308.4|0
1723004960000|2024-08-07 04:29:20|40329.3|40309.3|40328.4|40308.4|40329.3|40309.3|40328.4|40308.4|0
1723004970000|2024-08-07 04:29:30|40330.9|40310.9|40331|40311|40331|40311|40330.9|40310.9|1
1723004980000|2024-08-07 04:29:40|40331.8|40311.8|40333.5|40313.5|40333.5|40313.5|40329.3|40309.3|4
1723004990000|2024-08-07 04:29:50|40335.1|40315.1|40336.8|40316.8|40336.8|40316.8|40333.5|40313.5|4
1723005000000|2024-08-07 04:30:00|40338.5|40318.5|40348.5|40328.5|40348.5|40328.5|40338.5|40318.5|2
1723005010000|2024-08-07 04:30:10|40351|40331|40371|40351|40372.6|40352.6|40349.3|40329.3|57
1723005020000|2024-08-07 04:30:20|40372.6|40352.6|40388.5|40368.5|40391.8|40371.8|40371.8|40351.8|29
1723005030000|2024-08-07 04:30:30|40379.3|40359.3|40373.5|40353.5|40379.3|40359.3|40373.5|40353.5|4
1723005040000|2024-08-07 04:30:40|40376|40356|40373.5|40353.5|40376|40356|40373.5|40353.5|0
1723005050000|2024-08-07 04:30:50|40371.8|40351.8|40370.1|40350.1|40371.8|40351.8|40368.5|40348.5|12
1723005060000|2024-08-07 04:31:00|40368.5|40348.5|40368.5|40348.5|40368.5|40348.5|40368.5|40348.5|0
1723005070000|2024-08-07 04:31:10|40371|40351|40384.3|40364.3|40384.3|40364.3|40371|40351|8
1723005080000|2024-08-07 04:31:20|40385.1|40365.1|40384.3|40364.3|40385.1|40365.1|40384.3|40364.3|1
1723005090000|2024-08-07 04:31:30|40385.1|40365.1|40385.1|40365.1|40385.1|40365.1|40385.1|40365.1|0
1723005100000|2024-08-07 04:31:40|||||||||1
1723005110000|2024-08-07 04:31:50|40386.8|40366.8|40384.3|40364.3|40386.8|40366.8|40384.3|40364.3|1
1723005120000|2024-08-07 04:32:00|40383.5|40363.5|40377.6|40357.6|40383.5|40363.5|40377.6|40357.6|8
1723005130000|2024-08-07 04:32:10|40376.8|40356.8|40360.1|40340.1|40376.8|40356.8|40360.1|40340.1|0
1723005140000|2024-08-07 04:32:20|40355.1|40335.1|40354.3|40334.3|40355.1|40335.1|40354.3|40334.3|2
1723005150000|2024-08-07 04:32:30|40351|40331|40351|40331|40351|40331|40351|40331|3
1723005160000|2024-08-07 04:32:40|40354.3|40334.3|40354.3|40334.3|40354.3|40334.3|40354.3|40334.3|0
1723005170000|2024-08-07 04:32:50|40351|40331|40354.3|40334.3|40354.3|40334.3|40351|40331|1
1723005180000|2024-08-07 04:33:00|40349.3|40329.3|40351.8|40331.8|40352.6|40332.6|40349.3|40329.3|2
1723005190000|2024-08-07 04:33:10|40349.3|40329.3|40347.6|40327.6|40349.3|40329.3|40347.6|40327.6|2
1723005200000|2024-08-07 04:33:20|40349.3|40329.3|40350.1|40330.1|40350.1|40330.1|40349.3|40329.3|3
1723005210000|2024-08-07 04:33:30|||||||||1
1723005230000|2024-08-07 04:33:50|40351.8|40331.8|40354.3|40334.3|40354.3|40334.3|40350.1|40330.1|0
1723005240000|2024-08-07 04:34:00|40353.5|40333.5|40350.1|40330.1|40353.5|40333.5|40350.1|40330.1|3
1723005250000|2024-08-07 04:34:10|40349.3|40329.3|40349.3|40329.3|40351|40331|40349.3|40329.3|0
1723005260000|2024-08-07 04:34:20|40348.5|40328.5|40349.3|40329.3|40349.3|40329.3|40348.5|40328.5|0
1723005270000|2024-08-07 04:34:30|40348.5|40328.5|40347.6|40327.6|40349.3|40329.3|40347.6|40327.6|0
1723005280000|2024-08-07 04:34:40|40349.3|40329.3|40349.3|40329.3|40349.3|40329.3|40349.3|40329.3|0
1723005290000|2024-08-07 04:34:50|40347.7|40327.7|40346|40326|40347.7|40327.7|40345.2|40325.2|0
1723005300000|2024-08-07 04:35:00|40350.2|40330.2|40350.2|40330.2|40350.2|40330.2|40350.2|40330.2|0
1723005310000|2024-08-07 04:35:10|||||||||2
1723005320000|2024-08-07 04:35:20|40352.7|40332.7|40354.3|40334.3|40354.3|40334.3|40352.7|40332.7|0
1723005330000|2024-08-07 04:35:30|40351|40331|40350.2|40330.2|40351|40331|40350.2|40330.2|0
1723005340000|2024-08-07 04:35:40|40351.8|40331.8|40368.5|40348.5|40368.5|40348.5|40351.8|40331.8|47
1723005350000|2024-08-07 04:35:50|40370.2|40350.2|40368.5|40348.5|40370.2|40350.2|40368.5|40348.5|0
1723005360000|2024-08-07 04:36:00|40366.8|40346.8|40365.2|40345.2|40366.8|40346.8|40362.7|40342.7|5
1723005390000|2024-08-07 04:36:30|40366.8|40346.8|40364.3|40344.3|40366.8|40346.8|40364.3|40344.3|0
1723005400000|2024-08-07 04:36:40|40362.7|40342.7|40362.7|40342.7|40362.7|40342.7|40362.7|40342.7|0
1723005410000|2024-08-07 04:36:50|40361|40341|40357.7|40337.7|40361|40341|40357.7|40337.7|0
1723005420000|2024-08-07 04:37:00|40356|40336|40356|40336|40356|40336|40356|40336|0
1723005430000|2024-08-07 04:37:10|||||||||1
1723005450000|2024-08-07 04:37:30|40355.2|40335.2|40356|40336|40356|40336|40355.2|40335.2|0
1723005460000|2024-08-07 04:37:40|40355.2|40335.2|40358.5|40338.5|40358.5|40338.5|40354.3|40334.3|0
1723005470000|2024-08-07 04:37:50|40359.3|40339.3|40359.3|40339.3|40359.3|40339.3|40359.3|40339.3|0
1723005480000|2024-08-07 04:38:00|40361|40341|40360.2|40340.2|40361|40341|40360.2|40340.2|1
1723005490000|2024-08-07 04:38:10|40358.5|40338.5|40356|40336|40360.2|40340.2|40356|40336|0
1723005500000|2024-08-07 04:38:20|40359.3|40339.3|40359.3|40339.3|40360.2|40340.2|40356|40336|0
1723005510000|2024-08-07 04:38:30|40357.7|40337.7|40350.2|40330.2|40357.7|40337.7|40350.2|40330.2|1
1723005520000|2024-08-07 04:38:40|40346|40326|40345.2|40325.2|40350.2|40330.2|40345.2|40325.2|0
1723005530000|2024-08-07 04:38:50|40346|40326|40347.7|40327.7|40348.5|40328.5|40346|40326|1
1723005540000|2024-08-07 04:39:00|40346|40326|40345.2|40325.2|40348.5|40328.5|40345.2|40325.2|0
1723005550000|2024-08-07 04:39:10|40346|40326|40345.2|40325.2|40346|40326|40345.2|40325.2|0
1723005560000|2024-08-07 04:39:20|40346|40326|40345.2|40325.2|40346|40326|40345.2|40325.2|0
1723005570000|2024-08-07 04:39:30|40346|40326|40345.2|40325.2|40346|40326|40345.2|40325.2|0
1723005580000|2024-08-07 04:39:40|40346.8|40326.8|40350.2|40330.2|40350.2|40330.2|40346.8|40326.8|1
1723005590000|2024-08-07 04:39:50|40351|40331|40354.3|40334.3|40354.3|40334.3|40351|40331|0
1723005600000|2024-08-07 04:40:00|40352.7|40332.7|40351|40331|40356|40336|40351|40331|1
1723005620000|2024-08-07 04:40:20|40354.4|40334.4|40354.4|40334.4|40354.4|40334.4|40354.4|40334.4|0
1723005630000|2024-08-07 04:40:30|40356|40336|40356|40336|40356|40336|40353.5|40333.5|0
1723005640000|2024-08-07 04:40:40|40355.2|40335.2|40356|40336|40356|40336|40355.2|40335.2|0
1723005650000|2024-08-07 04:40:50|40354.4|40334.4|40353.5|40333.5|40356|40336|40352.7|40332.7|1
1723005660000|2024-08-07 04:41:00|40352.7|40332.7|40352.7|40332.7|40352.7|40332.7|40352.7|40332.7|0
1723005670000|2024-08-07 04:41:10|40356|40336|40355.2|40335.2|40360.2|40340.2|40355.2|40335.2|0
1723005680000|2024-08-07 04:41:20|40353.5|40333.5|40353.5|40333.5|40353.5|40333.5|40353.5|40333.5|0
1723005690000|2024-08-07 04:41:30|40352.7|40332.7|40353.5|40333.5|40353.5|40333.5|40351|40331|0
1723005700000|2024-08-07 04:41:40|40351.9|40331.9|40353.5|40333.5|40353.5|40333.5|40351|40331|0
1723005710000|2024-08-07 04:41:50|40351.9|40331.9|40347.7|40327.7|40351.9|40331.9|40347.7|40327.7|0
1723005720000|2024-08-07 04:42:00|40348.5|40328.5|40348.5|40328.5|40348.5|40328.5|40348.5|40328.5|0
1723005730000|2024-08-07 04:42:10|40349.4|40329.4|40351.9|40331.9|40351.9|40331.9|40349.4|40329.4|2
1723005740000|2024-08-07 04:42:20|40352.7|40332.7|40363.5|40343.5|40363.5|40343.5|40352.7|40332.7|4
1723005750000|2024-08-07 04:42:30|40366.9|40346.9|40366|40346|40366.9|40346.9|40366|40346|1
1723005760000|2024-08-07 04:42:40|40364.4|40344.4|40364.4|40344.4|40364.4|40344.4|40364.4|40344.4|0
1723005770000|2024-08-07 04:42:50|40359.4|40339.4|40352.7|40332.7|40359.4|40339.4|40352.7|40332.7|2
1723005780000|2024-08-07 04:43:00|40353.5|40333.5|40351|40331|40353.5|40333.5|40349.4|40329.4|1
1723005790000|2024-08-07 04:43:10|40351.9|40331.9|40351|40331|40351.9|40331.9|40351|40331|0
1723005800000|2024-08-07 04:43:20|40351.9|40331.9|40351|40331|40351.9|40331.9|40351|40331|0
1723005810000|2024-08-07 04:43:30|40350.2|40330.2|40346|40326|40350.2|40330.2|40346|40326|1
1723005820000|2024-08-07 04:43:40|40348.5|40328.5|40346|40326|40348.5|40328.5|40346|40326|1
1723005830000|2024-08-07 04:43:50|40347.7|40327.7|40346|40326|40348.5|40328.5|40346|40326|0
1723005840000|2024-08-07 04:44:00|40346.9|40326.9|40348.5|40328.5|40348.5|40328.5|40346|40326|0
1723005850000|2024-08-07 04:44:10|40346|40326|40345.2|40325.2|40346|40326|40343.5|40323.5|0
1723005860000|2024-08-07 04:44:20|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|2
1723005870000|2024-08-07 04:44:30|40339.4|40319.4|40339.4|40319.4|40339.4|40319.4|40339.4|40319.4|0
1723005880000|2024-08-07 04:44:40|40341|40321|40341|40321|40341|40321|40341|40321|0
1723005890000|2024-08-07 04:44:50|40336.9|40316.9|40336|40316|40336.9|40316.9|40335.2|40315.2|1
1723005910000|2024-08-07 04:45:10|40335.2|40315.2|40332.7|40312.7|40335.2|40315.2|40332.7|40312.7|4
1723005920000|2024-08-07 04:45:20|40334.4|40314.4|40331|40311|40335.2|40315.2|40331|40311|0
1723005930000|2024-08-07 04:45:30|40334.4|40314.4|40330.2|40310.2|40334.4|40314.4|40329.4|40309.4|0
1723005950000|2024-08-07 04:45:50|40329.4|40309.4|40330.2|40310.2|40331.9|40311.9|40329.4|40309.4|2
1723005960000|2024-08-07 04:46:00|40333.5|40313.5|40330.2|40310.2|40333.5|40313.5|40330.2|40310.2|3
1723005970000|2024-08-07 04:46:10|40327.7|40307.7|40327.7|40307.7|40327.7|40307.7|40326|40306|1
1723005980000|2024-08-07 04:46:20|40325.2|40305.2|40325.2|40305.2|40325.2|40305.2|40325.2|40305.2|0
1723006010000|2024-08-07 04:46:50|40326.9|40306.9|40327.7|40307.7|40327.7|40307.7|40326.9|40306.9|0
1723006020000|2024-08-07 04:47:00|||||||||1
1723006030000|2024-08-07 04:47:10|40323.5|40303.5|40323.5|40303.5|40323.5|40303.5|40321.9|40301.9|8
1723006040000|2024-08-07 04:47:20|40321.9|40301.9|40319.4|40299.4|40321.9|40301.9|40319.4|40299.4|1
1723006050000|2024-08-07 04:47:30|40321|40301|40321|40301|40321|40301|40319.4|40299.4|4
1723006080000|2024-08-07 04:48:00|40319.4|40299.4|40324.4|40304.4|40324.4|40304.4|40319.4|40299.4|0
1723006090000|2024-08-07 04:48:10|40326|40306|40326|40306|40326|40306|40326|40306|1
1723006100000|2024-08-07 04:48:20|40324.4|40304.4|40321.9|40301.9|40326|40306|40321.9|40301.9|1
1723006120000|2024-08-07 04:48:40|40322.7|40302.7|40324.4|40304.4|40324.4|40304.4|40322.7|40302.7|0
1723006130000|2024-08-07 04:48:50|40323.5|40303.5|40321|40301|40323.5|40303.5|40321|40301|0
1723006140000|2024-08-07 04:49:00|40324.4|40304.4|40322.7|40302.7|40326|40306|40321|40301|0
1723006150000|2024-08-07 04:49:10|40321|40301|40319.4|40299.4|40321.9|40301.9|40319.4|40299.4|1
1723006170000|2024-08-07 04:49:30|40318.5|40298.5|40319.4|40299.4|40319.4|40299.4|40318.5|40298.5|0
1723006180000|2024-08-07 04:49:40|40321|40301|40321|40301|40321|40301|40321|40301|1
1723006190000|2024-08-07 04:49:50|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|0
1723006200000|2024-08-07 04:50:00|40321|40301|40322.7|40302.7|40322.7|40302.7|40321|40301|0
1723006210000|2024-08-07 04:50:10|40321|40301|40313.5|40293.5|40321|40301|40313.5|40293.5|3
1723006220000|2024-08-07 04:50:20|40312.7|40292.7|40308.6|40288.6|40312.7|40292.7|40308.6|40288.6|0
1723006230000|2024-08-07 04:50:30|40309.4|40289.4|40311.1|40291.1|40313.6|40293.6|40308.6|40288.6|1
1723006240000|2024-08-07 04:50:40|40311.9|40291.9|40309.4|40289.4|40311.9|40291.9|40309.4|40289.4|2
1723006250000|2024-08-07 04:50:50|40311.1|40291.1|40311.1|40291.1|40311.1|40291.1|40311.1|40291.1|0
1723006260000|2024-08-07 04:51:00|40309.4|40289.4|40313.6|40293.6|40313.6|40293.6|40308.6|40288.6|0
1723006280000|2024-08-07 04:51:20|||||||||1
1723006290000|2024-08-07 04:51:30|40316.9|40296.9|40317.7|40297.7|40317.7|40297.7|40316.9|40296.9|0
1723006300000|2024-08-07 04:51:40|40318.6|40298.6|40321.1|40301.1|40321.1|40301.1|40318.6|40298.6|0
1723006310000|2024-08-07 04:51:50|40318.6|40298.6|40318.6|40298.6|40321.1|40301.1|40318.6|40298.6|1
1723006320000|2024-08-07 04:52:00|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|1
1723006330000|2024-08-07 04:52:10|40319.4|40299.4|40323.6|40303.6|40323.6|40303.6|40319.4|40299.4|0
1723006340000|2024-08-07 04:52:20|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|40322.7|40302.7|1
1723006350000|2024-08-07 04:52:30|40323.6|40303.6|40327.7|40307.7|40327.7|40307.7|40323.6|40303.6|0
1723006360000|2024-08-07 04:52:40|40330.2|40310.2|40330.2|40310.2|40330.2|40310.2|40330.2|40310.2|1
1723006370000|2024-08-07 04:52:50|40331.9|40311.9|40335.2|40315.2|40335.2|40315.2|40331.9|40311.9|0
1723006410000|2024-08-07 04:53:30|40333.6|40313.6|40332.7|40312.7|40333.6|40313.6|40332.7|40312.7|0
1723006420000|2024-08-07 04:53:40|40333.6|40313.6|40332.7|40312.7|40333.6|40313.6|40332.7|40312.7|0
1723006430000|2024-08-07 04:53:50|40335.2|40315.2|40332.7|40312.7|40335.2|40315.2|40332.7|40312.7|0
1723006440000|2024-08-07 04:54:00|40331.1|40311.1|40333.6|40313.6|40333.6|40313.6|40328.6|40308.6|2
1723006450000|2024-08-07 04:54:10|40335.2|40315.2|40335.2|40315.2|40335.2|40315.2|40335.2|40315.2|0
1723006470000|2024-08-07 04:54:30|40336.1|40316.1|40335.2|40315.2|40337.7|40317.7|40335.2|40315.2|0
1723006480000|2024-08-07 04:54:40|40337.7|40317.7|40337.7|40317.7|40337.7|40317.7|40337.7|40317.7|0
1723006490000|2024-08-07 04:54:50|40338.6|40318.6|40335.2|40315.2|40338.6|40318.6|40335.2|40315.2|1
1723006500000|2024-08-07 04:55:00|40336.1|40316.1|40337.7|40317.7|40338.6|40318.6|40336.1|40316.1|1
1723006510000|2024-08-07 04:55:10|40335.2|40315.2|40338.6|40318.6|40338.6|40318.6|40332.7|40312.7|2
1723006520000|2024-08-07 04:55:20|40341.1|40321.1|40342.7|40322.7|40342.7|40322.7|40341.1|40321.1|0
1723006530000|2024-08-07 04:55:30|40343.6|40323.6|40346.9|40326.9|40346.9|40326.9|40343.6|40323.6|0
1723006540000|2024-08-07 04:55:40|40347.7|40327.7|40347.7|40327.7|40348.6|40328.6|40347.7|40327.7|0
1723006550000|2024-08-07 04:55:50|40348.6|40328.6|40347.7|40327.7|40348.6|40328.6|40347.7|40327.7|0
1723006560000|2024-08-07 04:56:00|40343.6|40323.6|40342.7|40322.7|40343.6|40323.6|40342.7|40322.7|1
1723006570000|2024-08-07 04:56:10|40341.9|40321.9|40342.7|40322.7|40342.7|40322.7|40339.4|40319.4|1
1723006580000|2024-08-07 04:56:20|40346.1|40326.1|40342.7|40322.7|40346.1|40326.1|40342.7|40322.7|12
1723006590000|2024-08-07 04:56:30|40341.1|40321.1|40341.1|40321.1|40341.1|40321.1|40341.1|40321.1|1
1723006600000|2024-08-07 04:56:40|40344.4|40324.4|40346.9|40326.9|40346.9|40326.9|40342.7|40322.7|0
1723006610000|2024-08-07 04:56:50|40347.7|40327.7|40343.6|40323.6|40347.7|40327.7|40343.6|40323.6|3
1723006620000|2024-08-07 04:57:00|40346.9|40326.9|40348.6|40328.6|40348.6|40328.6|40343.6|40323.6|13
1723006630000|2024-08-07 04:57:10|40345.3|40325.3|40347.7|40327.7|40349.4|40329.4|40345.3|40325.3|1
1723006640000|2024-08-07 04:57:20|40348.6|40328.6|40347.7|40327.7|40348.6|40328.6|40347.7|40327.7|1
1723006650000|2024-08-07 04:57:30|40344.4|40324.4|40347.7|40327.7|40348.6|40328.6|40344.4|40324.4|0
1723006660000|2024-08-07 04:57:40|40348.6|40328.6|40348.6|40328.6|40349.4|40329.4|40348.6|40328.6|0
1723006670000|2024-08-07 04:57:50|40349.4|40329.4|40354.4|40334.4|40354.4|40334.4|40348.6|40328.6|1
1723006680000|2024-08-07 04:58:00|40355.3|40335.3|40356.9|40336.9|40356.9|40336.9|40355.3|40335.3|0
1723006690000|2024-08-07 04:58:10|40356.1|40336.1|40357.8|40337.8|40357.8|40337.8|40356.1|40336.1|0
1723006700000|2024-08-07 04:58:20|40358.6|40338.6|40351.9|40331.9|40358.6|40338.6|40351.9|40331.9|0
1723006710000|2024-08-07 04:58:30|40353.6|40333.6|40348.6|40328.6|40353.6|40333.6|40348.6|40328.6|0
1723006720000|2024-08-07 04:58:40|40347.8|40327.8|40347.8|40327.8|40347.8|40327.8|40346.1|40326.1|0
1723006730000|2024-08-07 04:58:50|40346.1|40326.1|40347.8|40327.8|40348.6|40328.6|40346.1|40326.1|0
1723006740000|2024-08-07 04:59:00|40344.4|40324.4|40342.8|40322.8|40346.1|40326.1|40342.8|40322.8|1
1723006750000|2024-08-07 04:59:10|40343.6|40323.6|40342.8|40322.8|40343.6|40323.6|40342.8|40322.8|0
1723006760000|2024-08-07 04:59:20|40343.6|40323.6|40342.8|40322.8|40343.6|40323.6|40342.8|40322.8|0
1723006770000|2024-08-07 04:59:30|40341.1|40321.1|40338.6|40318.6|40341.1|40321.1|40338.6|40318.6|0
1723006790000|2024-08-07 04:59:50|40335.3|40315.3|40334.4|40314.4|40335.3|40315.3|40334.4|40314.4|0
1723006800000|2024-08-07 05:00:00|40336.1|40316.1|40332.8|40312.8|40337.8|40317.8|40332.8|40312.8|1
1723006810000|2024-08-07 05:00:10|40337.8|40317.8|40337.8|40317.8|40337.8|40317.8|40337.8|40317.8|1
1723006830000|2024-08-07 05:00:30|40338.6|40318.6|40342.8|40322.8|40342.8|40322.8|40338.6|40318.6|0
1723006850000|2024-08-07 05:00:50|40343.6|40323.6|40342.8|40322.8|40343.6|40323.6|40342.8|40322.8|0
1723006860000|2024-08-07 05:01:00|40337.8|40317.8|40349.4|40329.4|40349.4|40329.4|40337.8|40317.8|3
1723006870000|2024-08-07 05:01:10|||||||||2
1723006880000|2024-08-07 05:01:20|40350.3|40330.3|40353.6|40333.6|40354.4|40334.4|40350.3|40330.3|1
1723006890000|2024-08-07 05:01:30|40349.4|40329.4|40344.4|40324.4|40349.4|40329.4|40344.4|40324.4|3
1723006900000|2024-08-07 05:01:40|40345.3|40325.3|40345.3|40325.3|40348.6|40328.6|40345.3|40325.3|0
1723006910000|2024-08-07 05:01:50|40348.6|40328.6|40344.4|40324.4|40348.6|40328.6|40344.4|40324.4|2
1723006920000|2024-08-07 05:02:00|40347.8|40327.8|40343.6|40323.6|40348.6|40328.6|40343.6|40323.6|0
1723006930000|2024-08-07 05:02:10|40341.9|40321.9|40343.6|40323.6|40343.6|40323.6|40341.9|40321.9|5
1723006940000|2024-08-07 05:02:20|40346.1|40326.1|40351.9|40331.9|40351.9|40331.9|40346.1|40326.1|1
1723006950000|2024-08-07 05:02:30|40347.8|40327.8|40348.6|40328.6|40351.9|40331.9|40347.8|40327.8|0
1723006960000|2024-08-07 05:02:40|40347.8|40327.8|40341.1|40321.1|40347.8|40327.8|40341.1|40321.1|0
1723006970000|2024-08-07 05:02:50|40340.3|40320.3|40342.8|40322.8|40344.4|40324.4|40340.3|40320.3|1
1723006980000|2024-08-07 05:03:00|40344.4|40324.4|40344.4|40324.4|40344.4|40324.4|40344.4|40324.4|0
1723006990000|2024-08-07 05:03:10|40345.3|40325.3|40344.4|40324.4|40348.6|40328.6|40344.4|40324.4|1
1723007000000|2024-08-07 05:03:20|40343.6|40323.6|40339.4|40319.4|40343.6|40323.6|40339.4|40319.4|0
1723007010000|2024-08-07 05:03:30|40339.5|40319.5|40339.5|40319.5|40339.5|40319.5|40339.5|40319.5|0
1723007020000|2024-08-07 05:03:40|40337.8|40317.8|40337.8|40317.8|40337.8|40317.8|40337.8|40317.8|0
1723007030000|2024-08-07 05:03:50|40336.1|40316.1|40331.1|40311.1|40336.1|40316.1|40330.3|40310.3|1
1723007040000|2024-08-07 05:04:00|40334.5|40314.5|40334.5|40314.5|40334.5|40314.5|40330.3|40310.3|0
1723007050000|2024-08-07 05:04:10|40335.3|40315.3|40339.5|40319.5|40339.5|40319.5|40335.3|40315.3|1
1723007060000|2024-08-07 05:04:20|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|40340.3|40320.3|0
1723007070000|2024-08-07 05:04:30|40342|40322|40345.3|40325.3|40348.6|40328.6|40342|40322|1
1723007080000|2024-08-07 05:04:40|40346.1|40326.1|40349.5|40329.5|40350.3|40330.3|40346.1|40326.1|1
1723007090000|2024-08-07 05:04:50|40345.3|40325.3|40345.3|40325.3|40345.3|40325.3|40345.3|40325.3|0
1723007100000|2024-08-07 05:05:00|40346.1|40326.1|40344.5|40324.5|40349.5|40329.5|40344.5|40324.5|0
1723007120000|2024-08-07 05:05:20|40342.8|40322.8|40342.8|40322.8|40344.5|40324.5|40342.8|40322.8|0
1723007140000|2024-08-07 05:05:40|40344.5|40324.5|40345.3|40325.3|40345.3|40325.3|40344.5|40324.5|2
1723007150000|2024-08-07 05:05:50|40344.5|40324.5|40345.3|40325.3|40345.3|40325.3|40344.5|40324.5|1
1723007160000|2024-08-07 05:06:00|40348.6|40328.6|40350.3|40330.3|40351.1|40331.1|40348.6|40328.6|2
1723007170000|2024-08-07 05:06:10|40352|40332|40350.3|40330.3|40354.5|40334.5|40350.3|40330.3|2
1723007180000|2024-08-07 05:06:20|40352|40332|40350.3|40330.3|40353.6|40333.6|40350.3|40330.3|0
1723007190000|2024-08-07 05:06:30|40351.1|40331.1|40354.5|40334.5|40354.5|40334.5|40351.1|40331.1|1
1723007200000|2024-08-07 05:06:40|40355.3|40335.3|40361.1|40341.1|40361.1|40341.1|40355.3|40335.3|0
1723007220000|2024-08-07 05:07:00|40362.8|40342.8|40366.1|40346.1|40366.1|40346.1|40361.1|40341.1|0
1723007230000|2024-08-07 05:07:10|40367.8|40347.8|40370.3|40350.3|40370.3|40350.3|40367.8|40347.8|2
1723007240000|2024-08-07 05:07:20|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|40370.3|40350.3|0
1723007250000|2024-08-07 05:07:30|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|0
1723007260000|2024-08-07 05:07:40|40375.3|40355.3|40372|40352|40375.3|40355.3|40372|40352|5
1723007270000|2024-08-07 05:07:50|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|0
1723007280000|2024-08-07 05:08:00|40372|40352|40369.5|40349.5|40372|40352|40369.5|40349.5|0
1723007290000|2024-08-07 05:08:10|40372|40352|40372|40352|40372|40352|40372|40352|1
1723007310000|2024-08-07 05:08:30|40372.8|40352.8|40372|40352|40372.8|40352.8|40372|40352|0
1723007320000|2024-08-07 05:08:40|40373.6|40353.6|40372|40352|40373.6|40353.6|40372|40352|0
1723007330000|2024-08-07 05:08:50|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|0
1723007340000|2024-08-07 05:09:00|40369.5|40349.5|40362|40342|40370.3|40350.3|40362|40342|1
1723007350000|2024-08-07 05:09:10|40362.8|40342.8|40362|40342|40362.8|40342.8|40362|40342|0
1723007360000|2024-08-07 05:09:20|40362.8|40342.8|40362|40342|40362.8|40342.8|40362|40342|0
1723007370000|2024-08-07 05:09:30|40362.8|40342.8|40361.2|40341.2|40362.8|40342.8|40361.2|40341.2|1
1723007380000|2024-08-07 05:09:40|40360.3|40340.3|40364.5|40344.5|40364.5|40344.5|40359.5|40339.5|0
1723007390000|2024-08-07 05:09:50|40363.6|40343.6|40359.5|40339.5|40363.6|40343.6|40359.5|40339.5|1
1723007400000|2024-08-07 05:10:00|40360.3|40340.3|40362.8|40342.8|40364.5|40344.5|40359.5|40339.5|1
1723007410000|2024-08-07 05:10:10|40360.3|40340.3|40364.5|40344.5|40364.5|40344.5|40359.5|40339.5|0
1723007420000|2024-08-07 05:10:20|40367.8|40347.8|40367.8|40347.8|40367.8|40347.8|40364.5|40344.5|0
1723007430000|2024-08-07 05:10:30|40364.5|40344.5|40368.6|40348.6|40368.6|40348.6|40364.5|40344.5|0
1723007440000|2024-08-07 05:10:40|40365.3|40345.3|40369.5|40349.5|40369.5|40349.5|40365.3|40345.3|1
1723007450000|2024-08-07 05:10:50|40372.8|40352.8|40373.6|40353.6|40373.6|40353.6|40372.8|40352.8|0
1723007460000|2024-08-07 05:11:00|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|40370.3|40350.3|2
1723007470000|2024-08-07 05:11:10|40369.5|40349.5|40362.8|40342.8|40369.5|40349.5|40362.8|40342.8|1
1723007480000|2024-08-07 05:11:20|40364.5|40344.5|40364.5|40344.5|40364.5|40344.5|40364.5|40344.5|2
1723007490000|2024-08-07 05:11:30|40365.3|40345.3|40372.8|40352.8|40372.8|40352.8|40365.3|40345.3|1
1723007500000|2024-08-07 05:11:40|40373.7|40353.7|40376.2|40356.2|40377|40357|40373.7|40353.7|6
1723007510000|2024-08-07 05:11:50|40379.5|40359.5|40376.2|40356.2|40379.5|40359.5|40376.2|40356.2|1
1723007520000|2024-08-07 05:12:00|40375.3|40355.3|40372|40352|40377|40357|40372|40352|0
1723007530000|2024-08-07 05:12:10|40377|40357|40375.3|40355.3|40377|40357|40374.5|40354.5|1
1723007540000|2024-08-07 05:12:20|40377|40357|40372|40352|40377|40357|40372|40352|4
1723007580000|2024-08-07 05:13:00|40371.2|40351.2|40367.8|40347.8|40371.2|40351.2|40367.8|40347.8|1
1723007590000|2024-08-07 05:13:10|40368.7|40348.7|40367|40347|40368.7|40348.7|40365.3|40345.3|0
1723007600000|2024-08-07 05:13:20|40367.8|40347.8|40369.5|40349.5|40369.5|40349.5|40367.8|40347.8|0
1723007610000|2024-08-07 05:13:30|40371.2|40351.2|40369.5|40349.5|40374.5|40354.5|40369.5|40349.5|0
1723007620000|2024-08-07 05:13:40|||||||||2
1723007630000|2024-08-07 05:13:50|40367.8|40347.8|40367.8|40347.8|40369.5|40349.5|40367.8|40347.8|0
1723007640000|2024-08-07 05:14:00|40369.5|40349.5|40369.5|40349.5|40369.5|40349.5|40366.2|40346.2|1
1723007650000|2024-08-07 05:14:10|40370.3|40350.3|40378.7|40358.7|40378.7|40358.7|40370.3|40350.3|3
1723007660000|2024-08-07 05:14:20|40377.8|40357.8|40373.7|40353.7|40377.8|40357.8|40373.7|40353.7|0
1723007670000|2024-08-07 05:14:30|40372|40352|40369.5|40349.5|40372|40352|40369.5|40349.5|1
1723007680000|2024-08-07 05:14:40|40367|40347|40366.2|40346.2|40367|40347|40366.2|40346.2|0
1723007690000|2024-08-07 05:14:50|40364.5|40344.5|40362.8|40342.8|40366.2|40346.2|40362.8|40342.8|1
1723007700000|2024-08-07 05:15:00|40363.7|40343.7|40346.2|40326.2|40366.2|40346.2|40346.2|40326.2|27
1723007710000|2024-08-07 05:15:10|40345.3|40325.3|40343.7|40323.7|40345.3|40325.3|40343.7|40323.7|2
1723007720000|2024-08-07 05:15:20|40338.7|40318.7|40347.8|40327.8|40347.8|40327.8|40338.7|40318.7|3
1723007730000|2024-08-07 05:15:30|40348.7|40328.7|40352.8|40332.8|40352.8|40332.8|40348.7|40328.7|1
1723007740000|2024-08-07 05:15:40|||||||||8
1723007750000|2024-08-07 05:15:50|40350.3|40330.3|40345.3|40325.3|40350.3|40330.3|40345.3|40325.3|1
1723007760000|2024-08-07 05:16:00|40347|40327|40347|40327|40347|40327|40347|40327|2
1723007770000|2024-08-07 05:16:10|40350.3|40330.3|40361.2|40341.2|40362|40342|40350.3|40330.3|14
1723007780000|2024-08-07 05:16:20|||||||||2
1723007790000|2024-08-07 05:16:30|40362|40342|40367.8|40347.8|40367.8|40347.8|40362|40342|4
1723007800000|2024-08-07 05:16:40|40368.7|40348.7|40367.8|40347.8|40368.7|40348.7|40367.8|40347.8|1
1723007810000|2024-08-07 05:16:50|40368.7|40348.7|40368.7|40348.7|40370.3|40350.3|40368.7|40348.7|8
1723007830000|2024-08-07 05:17:10|40367.8|40347.8|40364.5|40344.5|40367.8|40347.8|40364.5|40344.5|1
1723007850000|2024-08-07 05:17:30|40363.7|40343.7|40366.2|40346.2|40366.2|40346.2|40363.7|40343.7|0
1723007880000|2024-08-07 05:18:00|40367|40347|40369.5|40349.5|40369.5|40349.5|40366.2|40346.2|2
1723007890000|2024-08-07 05:18:10|40372|40352|40372.9|40352.9|40372.9|40352.9|40372|40352|1
1723007900000|2024-08-07 05:18:20|40376.2|40356.2|40377|40357|40377|40357|40376.2|40356.2|2
1723007910000|2024-08-07 05:18:30|40378.7|40358.7|40378.7|40358.7|40379.5|40359.5|40378.7|40358.7|5
1723007920000|2024-08-07 05:18:40|40377.8|40357.8|40372.8|40352.8|40377.8|40357.8|40372.8|40352.8|2
1723007930000|2024-08-07 05:18:50|40373.7|40353.7|40377.9|40357.9|40377.9|40357.9|40372.9|40352.9|2
1723007940000|2024-08-07 05:19:00|40373.7|40353.7|40377.9|40357.9|40379.5|40359.5|40373.7|40353.7|1
1723007950000|2024-08-07 05:19:10|40379.5|40359.5|40387|40367|40387|40367|40379.5|40359.5|7
1723007960000|2024-08-07 05:19:20|40387.9|40367.9|40387.9|40367.9|40391.2|40371.2|40387.9|40367.9|4
1723007970000|2024-08-07 05:19:30|40389.5|40369.5|40407.9|40387.9|40407.9|40387.9|40389.5|40369.5|3
1723007980000|2024-08-07 05:19:40|40404.5|40384.5|40421.2|40401.2|40423.7|40403.7|40403.7|40383.7|24
1723007990000|2024-08-07 05:19:50|40422.9|40402.9|40423.7|40403.7|40423.7|40403.7|40421.2|40401.2|6
1723008000000|2024-08-07 05:20:00|40428.7|40408.7|40430.4|40410.4|40432.9|40412.9|40428.7|40408.7|9
1723008010000|2024-08-07 05:20:10|40428.7|40408.7|40427.9|40407.9|40428.7|40408.7|40426.2|40406.2|5
1723008030000|2024-08-07 05:20:30|40428.7|40408.7|40437.9|40417.9|40437.9|40417.9|40428.7|40408.7|5
1723008040000|2024-08-07 05:20:40|40438.7|40418.7|40437.9|40417.9|40440.4|40420.4|40437.9|40417.9|3
1723008050000|2024-08-07 05:20:50|40437|40417|40432.9|40412.9|40437.9|40417.9|40432.9|40412.9|4
1723008060000|2024-08-07 05:21:00|40432|40412|40422|40402|40432|40412|40422|40402|4
1723008070000|2024-08-07 05:21:10|40420.4|40400.4|40417.9|40397.9|40422|40402|40417.9|40397.9|5
1723008080000|2024-08-07 05:21:20|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|40410.4|40390.4|4
1723008090000|2024-08-07 05:21:30|40413.7|40393.7|40415.4|40395.4|40415.4|40395.4|40412.9|40392.9|2
1723008100000|2024-08-07 05:21:40|40417|40397|40415.4|40395.4|40417|40397|40415.4|40395.4|4
1723008110000|2024-08-07 05:21:50|40417.9|40397.9|40420.4|40400.4|40420.4|40400.4|40415.4|40395.4|4
1723008120000|2024-08-07 05:22:00|40422|40402|40417.9|40397.9|40422.9|40402.9|40417.9|40397.9|2
1723008130000|2024-08-07 05:22:10|40416.2|40396.2|40412.9|40392.9|40416.2|40396.2|40412.9|40392.9|2
1723008140000|2024-08-07 05:22:20|40414.5|40394.5|40417.9|40397.9|40417.9|40397.9|40414.5|40394.5|4
1723008150000|2024-08-07 05:22:30|40418.7|40398.7|40415.4|40395.4|40420.4|40400.4|40415.4|40395.4|1
1723008160000|2024-08-07 05:22:40|40414.5|40394.5|40408.7|40388.7|40414.5|40394.5|40408.7|40388.7|13
1723008170000|2024-08-07 05:22:50|40407.9|40387.9|40402.9|40382.9|40407.9|40387.9|40402.9|40382.9|4
1723008180000|2024-08-07 05:23:00|40404.5|40384.5|40402.9|40382.9|40406.2|40386.2|40402|40382|3
1723008190000|2024-08-07 05:23:10|40404.5|40384.5|40403.7|40383.7|40405.4|40385.4|40402.9|40382.9|2
1723008200000|2024-08-07 05:23:20|40405.4|40385.4|40407|40387|40407|40387|40403.7|40383.7|0
1723008210000|2024-08-07 05:23:30|40406.2|40386.2|40402.9|40382.9|40406.2|40386.2|40402.9|40382.9|9
1723008220000|2024-08-07 05:23:40|40400.4|40380.4|40402.9|40382.9|40402.9|40382.9|40400.4|40380.4|1
1723008230000|2024-08-07 05:23:50|40400.4|40380.4|40397.9|40377.9|40400.4|40380.4|40397.9|40377.9|0
1723008240000|2024-08-07 05:24:00|40396.2|40376.2|40393.7|40373.7|40396.2|40376.2|40393.7|40373.7|14
1723008250000|2024-08-07 05:24:10|40394.5|40374.5|40397.9|40377.9|40397.9|40377.9|40393.7|40373.7|3
1723008260000|2024-08-07 05:24:20|40396.2|40376.2|40396.2|40376.2|40398.7|40378.7|40394.5|40374.5|2
1723008270000|2024-08-07 05:24:30|40398.7|40378.7|40398.7|40378.7|40400.4|40380.4|40396.2|40376.2|1
1723008280000|2024-08-07 05:24:40|40400.4|40380.4|40401.2|40381.2|40401.2|40381.2|40400.4|40380.4|0
1723008290000|2024-08-07 05:24:50|40399.6|40379.6|40401.2|40381.2|40401.2|40381.2|40396.2|40376.2|1
1723008300000|2024-08-07 05:25:00|40399.6|40379.6|40409.6|40389.6|40409.6|40389.6|40399.6|40379.6|7
1723008310000|2024-08-07 05:25:10|40411.2|40391.2|40414.6|40394.6|40416.2|40396.2|40411.2|40391.2|0
1723008320000|2024-08-07 05:25:20|40417.9|40397.9|40418.7|40398.7|40418.7|40398.7|40417.9|40397.9|1
1723008330000|2024-08-07 05:25:30|40419.6|40399.6|40419.6|40399.6|40419.6|40399.6|40418.7|40398.7|0
1723008340000|2024-08-07 05:25:40|40421.2|40401.2|40424.6|40404.6|40424.6|40404.6|40419.6|40399.6|2
1723008350000|2024-08-07 05:25:50|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|0
1723008360000|2024-08-07 05:26:00|40421.2|40401.2|40419.6|40399.6|40421.2|40401.2|40417.9|40397.9|8
1723008390000|2024-08-07 05:26:30|40418.7|40398.7|40412.1|40392.1|40418.7|40398.7|40412.1|40392.1|3
1723008420000|2024-08-07 05:27:00|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|5
1723008430000|2024-08-07 05:27:10|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|40413.7|40393.7|0
1723008440000|2024-08-07 05:27:20|40418.7|40398.7|40419.6|40399.6|40419.6|40399.6|40418.7|40398.7|1
1723008450000|2024-08-07 05:27:30|40422.9|40402.9|40423.7|40403.7|40424.6|40404.6|40422.9|40402.9|3
1723008460000|2024-08-07 05:27:40|40422.1|40402.1|40424.6|40404.6|40428.7|40408.7|40422.1|40402.1|1
1723008470000|2024-08-07 05:27:50|40425.4|40405.4|40429.6|40409.6|40430.4|40410.4|40425.4|40405.4|24
1723008480000|2024-08-07 05:28:00|40427.9|40407.9|40428.7|40408.7|40428.7|40408.7|40427.9|40407.9|1
1723008490000|2024-08-07 05:28:10|40430.4|40410.4|40432.9|40412.9|40432.9|40412.9|40430.4|40410.4|5
1723008500000|2024-08-07 05:28:20|40432.1|40412.1|40426.2|40406.2|40432.1|40412.1|40426.2|40406.2|4
1723008510000|2024-08-07 05:28:30|40425.4|40405.4|40419.6|40399.6|40425.4|40405.4|40419.6|40399.6|0
1723008520000|2024-08-07 05:28:40|40415.4|40395.4|40413.7|40393.7|40419.6|40399.6|40413.7|40393.7|2
1723008530000|2024-08-07 05:28:50|40411.2|40391.2|40406.2|40386.2|40411.2|40391.2|40405.4|40385.4|2
1723008540000|2024-08-07 05:29:00|40407.9|40387.9|40410.4|40390.4|40410.4|40390.4|40407.9|40387.9|1
1723008550000|2024-08-07 05:29:10|||||||||4
1723008560000|2024-08-07 05:29:20|40409.6|40389.6|40410.4|40390.4|40410.4|40390.4|40406.2|40386.2|1
1723008570000|2024-08-07 05:29:30|40411.2|40391.2|40414.6|40394.6|40414.6|40394.6|40411.2|40391.2|7
1723008580000|2024-08-07 05:29:40|40417.9|40397.9|40421.2|40401.2|40421.2|40401.2|40416.2|40396.2|8
1723008590000|2024-08-07 05:29:50|40422.1|40402.1|40426.2|40406.2|40426.2|40406.2|40422.1|40402.1|2
1723008600000|2024-08-07 05:30:00|40427.1|40407.1|40348.7|40328.7|40435.4|40415.4|40332.9|40312.9|120
1723008610000|2024-08-07 05:30:10|40354.6|40334.6|40342.9|40322.9|40357.9|40337.9|40339.6|40319.6|18
1723008620000|2024-08-07 05:30:20|40338.7|40318.7|40342.9|40322.9|40343.7|40323.7|40327.9|40307.9|10
1723008630000|2024-08-07 05:30:30|40338.7|40318.7|40324.6|40304.6|40342.9|40322.9|40318.7|40298.7|15
1723008640000|2024-08-07 05:30:40|40327.1|40307.1|40332.9|40312.9|40335.4|40315.4|40327.1|40307.1|8
1723008650000|2024-08-07 05:30:50|40332.1|40312.1|40329.6|40309.6|40335.4|40315.4|40327.9|40307.9|6
1723008660000|2024-08-07 05:31:00|40332.9|40312.9|40317.9|40297.9|40332.9|40312.9|40314.6|40294.6|11
1723008670000|2024-08-07 05:31:10|40316.2|40296.2|40312.9|40292.9|40316.2|40296.2|40307.9|40287.9|3
1723008680000|2024-08-07 05:31:20|40313.7|40293.7|40317.9|40297.9|40317.9|40297.9|40313.7|40293.7|6
1723008690000|2024-08-07 05:31:30|40316.2|40296.2|40318.7|40298.7|40322.9|40302.9|40312.9|40292.9|7
1723008700000|2024-08-07 05:31:40|40314.6|40294.6|40329.6|40309.6|40334.6|40314.6|40314.6|40294.6|40
1723008710000|2024-08-07 05:31:50|40333.7|40313.7|40316.2|40296.2|40333.7|40313.7|40316.2|40296.2|4
1723008720000|2024-08-07 05:32:00|40315.4|40295.4|40308.8|40288.8|40316.2|40296.2|40304.6|40284.6|17
1723008730000|2024-08-07 05:32:10|40304.6|40284.6|40297.9|40277.9|40308.8|40288.8|40297.9|40277.9|7
1723008740000|2024-08-07 05:32:20|40298.8|40278.8|40296.3|40276.3|40303.8|40283.8|40295.4|40275.4|18
1723008750000|2024-08-07 05:32:30|40294.6|40274.6|40300.4|40280.4|40300.4|40280.4|40291.3|40271.3|5
1723008760000|2024-08-07 05:32:40|40301.3|40281.3|40302.9|40282.9|40310.4|40290.4|40301.3|40281.3|6
1723008770000|2024-08-07 05:32:50|40303.8|40283.8|40311.3|40291.3|40313.8|40293.8|40303.8|40283.8|7
1723008780000|2024-08-07 05:33:00|40312.9|40292.9|40323.8|40303.8|40327.9|40307.9|40309.6|40289.6|5
1723008790000|2024-08-07 05:33:10|40322.9|40302.9|40328.8|40308.8|40328.8|40308.8|40320.4|40300.4|16
1723008800000|2024-08-07 05:33:20|40331.3|40311.3|40317.9|40297.9|40334.6|40314.6|40317.9|40297.9|19
1723008810000|2024-08-07 05:33:30|40317.1|40297.1|40311.3|40291.3|40317.9|40297.9|40307.9|40287.9|4
1723008820000|2024-08-07 05:33:40|40312.9|40292.9|40303.8|40283.8|40312.9|40292.9|40303.8|40283.8|0
1723008830000|2024-08-07 05:33:50|40302.9|40282.9|40302.9|40282.9|40307.9|40287.9|40297.9|40277.9|10
1723008840000|2024-08-07 05:34:00|40301.3|40281.3|40297.9|40277.9|40302.9|40282.9|40297.9|40277.9|2
1723008850000|2024-08-07 05:34:10|40296.3|40276.3|40292.9|40272.9|40297.9|40277.9|40287.9|40267.9|38
1723008860000|2024-08-07 05:34:20|40291.3|40271.3|40282.9|40262.9|40291.3|40271.3|40269.6|40249.6|35
1723008870000|2024-08-07 05:34:30|40284.6|40264.6|40273.8|40253.8|40284.6|40264.6|40273.8|40253.8|7
1723008880000|2024-08-07 05:34:40|40271.3|40251.3|40269.6|40249.6|40272.9|40252.9|40269.6|40249.6|2
1723008890000|2024-08-07 05:34:50|40267.9|40247.9|40257.9|40237.9|40267.9|40247.9|40251.3|40231.3|10
1723008900000|2024-08-07 05:35:00|40259.6|40239.6|40266.3|40246.3|40271.3|40251.3|40259.6|40239.6|1
1723008910000|2024-08-07 05:35:10|40264.6|40244.6|40264.6|40244.6|40267.9|40247.9|40262.9|40242.9|1
1723008920000|2024-08-07 05:35:20|40266.3|40246.3|40263.8|40243.8|40268.8|40248.8|40263.8|40243.8|14
1723008930000|2024-08-07 05:35:30|40262.9|40242.9|40258.8|40238.8|40262.9|40242.9|40258.8|40238.8|1
1723008940000|2024-08-07 05:35:40|40261.3|40241.3|40261.3|40241.3|40261.3|40241.3|40261.3|40241.3|0
1723008950000|2024-08-07 05:35:50|40262.9|40242.9|40273.8|40253.8|40273.8|40253.8|40258.8|40238.8|4
1723008960000|2024-08-07 05:36:00|40272.9|40252.9|40278.8|40258.8|40278.8|40258.8|40272.9|40252.9|3
1723008970000|2024-08-07 05:36:10|40279.6|40259.6|40289.6|40269.6|40289.6|40269.6|40279.6|40259.6|0
1723008980000|2024-08-07 05:36:20|40291.3|40271.3|40285.4|40265.4|40297.1|40277.1|40285.4|40265.4|1
1723008990000|2024-08-07 05:36:30|40282.9|40262.9|40266.3|40246.3|40282.9|40262.9|40266.3|40246.3|5
1723009000000|2024-08-07 05:36:40|40264.6|40244.6|40259.6|40239.6|40267.9|40247.9|40259.6|40239.6|4
1723009010000|2024-08-07 05:36:50|40260.4|40240.4|40237.1|40217.1|40260.4|40240.4|40237.1|40217.1|61
1723009020000|2024-08-07 05:37:00|40236.3|40216.3|40246.3|40226.3|40246.3|40226.3|40232.9|40212.9|5
1723009030000|2024-08-07 05:37:10|40245.4|40225.4|40242.9|40222.9|40245.4|40225.4|40237.9|40217.9|8
1723009040000|2024-08-07 05:37:20|40242.1|40222.1|40235.4|40215.4|40242.1|40222.1|40235.4|40215.4|1
1723009050000|2024-08-07 05:37:30|40237.9|40217.9|40237.9|40217.9|40237.9|40217.9|40237.9|40217.9|5
1723009060000|2024-08-07 05:37:40|40239.6|40219.6|40245.4|40225.4|40245.4|40225.4|40237.1|40217.1|3
1723009070000|2024-08-07 05:37:50|40246.3|40226.3|40249.6|40229.6|40250.4|40230.4|40244.6|40224.6|1
1723009080000|2024-08-07 05:38:00|40247.9|40227.9|40252.9|40232.9|40252.9|40232.9|40242.9|40222.9|4
1723009090000|2024-08-07 05:38:10|40252.1|40232.1|40250.4|40230.4|40252.1|40232.1|40241.3|40221.3|9
1723009100000|2024-08-07 05:38:20|40252.1|40232.1|40248.8|40228.8|40257.1|40237.1|40248.8|40228.8|4
1723009110000|2024-08-07 05:38:30|40247.9|40227.9|40237.9|40217.9|40247.9|40227.9|40237.9|40217.9|1
1723009120000|2024-08-07 05:38:40|40237.1|40217.1|40239.6|40219.6|40239.6|40219.6|40234.6|40214.6|3
1723009130000|2024-08-07 05:38:50|40242.9|40222.9|40249.6|40229.6|40252.9|40232.9|40242.9|40222.9|1
1723009140000|2024-08-07 05:39:00|40247.9|40227.9|40261.3|40241.3|40261.3|40241.3|40247.1|40227.1|3
1723009150000|2024-08-07 05:39:10|40259.6|40239.6|40252.9|40232.9|40262.1|40242.1|40252.9|40232.9|1
1723009160000|2024-08-07 05:39:20|40251.3|40231.3|40246.3|40226.3|40254.6|40234.6|40246.3|40226.3|3
1723009170000|2024-08-07 05:39:30|40247.9|40227.9|40248.8|40228.8|40251.3|40231.3|40244.6|40224.6|1
1723009180000|2024-08-07 05:39:40|40247.9|40227.9|40251.3|40231.3|40251.3|40231.3|40246.3|40226.3|1
1723009190000|2024-08-07 05:39:50|40250.4|40230.4|40246.3|40226.3|40250.4|40230.4|40246.3|40226.3|0
1723009200000|2024-08-07 05:40:00|40244.6|40224.6|40251.3|40231.3|40253|40233|40244.6|40224.6|3
1723009210000|2024-08-07 05:40:10|40256.3|40236.3|40258|40238|40261.3|40241.3|40256.3|40236.3|4
1723009220000|2024-08-07 05:40:20|40256.3|40236.3|40263.8|40243.8|40263.8|40243.8|40256.3|40236.3|0
1723009230000|2024-08-07 05:40:30|40264.6|40244.6|40266.3|40246.3|40268|40248|40263.8|40243.8|0
1723009240000|2024-08-07 05:40:40|40265.4|40245.4|40258.8|40238.8|40268.8|40248.8|40258.8|40238.8|0
1723009250000|2024-08-07 05:40:50|40256.3|40236.3|40245.4|40225.4|40256.3|40236.3|40245.4|40225.4|3
1723009260000|2024-08-07 05:41:00|40245.5|40225.5|40237.1|40217.1|40245.5|40225.5|40234.6|40214.6|5
1723009270000|2024-08-07 05:41:10|40238.8|40218.8|40241.3|40221.3|40243|40223|40237.1|40217.1|2
1723009280000|2024-08-07 05:41:20|40240.5|40220.5|40232.1|40212.1|40240.5|40220.5|40230.5|40210.5|2
1723009290000|2024-08-07 05:41:30|40231.3|40211.3|40213.8|40193.8|40231.3|40211.3|40213.8|40193.8|12
1723009300000|2024-08-07 05:41:40|40217.1|40197.1|40222.1|40202.1|40228|40208|40217.1|40197.1|2
1723009310000|2024-08-07 05:41:50|40220.5|40200.5|40223|40203|40223|40203|40213|40193|5
1723009320000|2024-08-07 05:42:00|40222.1|40202.1|40214.6|40194.6|40224.6|40204.6|40214.6|40194.6|0
1723009330000|2024-08-07 05:42:10|40213|40193|40216.3|40196.3|40216.3|40196.3|40208|40188|1
1723009340000|2024-08-07 05:42:20|40218|40198|40217.1|40197.1|40219.6|40199.6|40213.8|40193.8|2
1723009350000|2024-08-07 05:42:30|40219.6|40199.6|40215.5|40195.5|40221.3|40201.3|40215.5|40195.5|1
1723009360000|2024-08-07 05:42:40|40217.1|40197.1|40211.3|40191.3|40217.1|40197.1|40211.3|40191.3|1
1723009370000|2024-08-07 05:42:50|40213|40193|40232.1|40212.1|40234.6|40214.6|40211.3|40191.3|29
1723009380000|2024-08-07 05:43:00|40228.8|40208.8|40227.1|40207.1|40231.3|40211.3|40219.6|40199.6|25
1723009390000|2024-08-07 05:43:10|40228.8|40208.8|40237.1|40217.1|40238|40218|40228.8|40208.8|12
1723009400000|2024-08-07 05:43:20|40241.3|40221.3|40237.1|40217.1|40241.3|40221.3|40237.1|40217.1|3
1723009410000|2024-08-07 05:43:30|40236.3|40216.3|40243|40223|40243|40223|40230.5|40210.5|46
1723009420000|2024-08-07 05:43:40|40240.5|40220.5|40234.6|40214.6|40241.3|40221.3|40234.6|40214.6|2
1723009430000|2024-08-07 05:43:50|40233.8|40213.8|40227.1|40207.1|40233.8|40213.8|40227.1|40207.1|1
1723009440000|2024-08-07 05:44:00|40228|40208|40213|40193|40228.8|40208.8|40213|40193|4
1723009450000|2024-08-07 05:44:10|40211.3|40191.3|40208|40188|40213|40193|40208|40188|1
1723009460000|2024-08-07 05:44:20|40203|40183|40200.5|40180.5|40203|40183|40199.6|40179.6|1
1723009470000|2024-08-07 05:44:30|40198.8|40178.8|40208|40188|40208|40188|40198.8|40178.8|1
1723009480000|2024-08-07 05:44:40|40207.1|40187.1|40197.1|40177.1|40208|40188|40197.1|40177.1|5
1723009490000|2024-08-07 05:44:50|40192.1|40172.1|40198|40178|40198|40178|40188|40168|15
1723009500000|2024-08-07 05:45:00|40193|40173|40192.1|40172.1|40193|40173|40188|40168|4
1723009510000|2024-08-07 05:45:10|40191.3|40171.3|40188|40168|40191.3|40171.3|40188|40168|6
1723009520000|2024-08-07 05:45:20|40188.8|40168.8|40188|40168|40193|40173|40188|40168|2
1723009530000|2024-08-07 05:45:30|40187.1|40167.1|40193|40173|40193|40173|40187.1|40167.1|1
1723009540000|2024-08-07 05:45:40|40197.1|40177.1|40207.1|40187.1|40208|40188|40197.1|40177.1|7
1723009550000|2024-08-07 05:45:50|40203.8|40183.8|40205.5|40185.5|40207.1|40187.1|40203.8|40183.8|1
1723009560000|2024-08-07 05:46:00|40207.1|40187.1|40198|40178|40207.1|40187.1|40194.6|40174.6|24
1723009570000|2024-08-07 05:46:10|40198.8|40178.8|40184.6|40164.6|40202.1|40182.1|40184.6|40164.6|7
1723009580000|2024-08-07 05:46:20|40183|40163|40193|40173|40193|40173|40181.3|40161.3|8
1723009590000|2024-08-07 05:46:30|40193.8|40173.8|40203|40183|40203|40183|40193|40173|0
1723009600000|2024-08-07 05:46:40|40207.1|40187.1|40203|40183|40207.1|40187.1|40203|40183|1
1723009610000|2024-08-07 05:46:50|40206.3|40186.3|40213|40193|40213|40193|40206.3|40186.3|0
1723009620000|2024-08-07 05:47:00|40217.2|40197.2|40218|40198|40223|40203|40215.5|40195.5|4
1723009630000|2024-08-07 05:47:10|40219.7|40199.7|40212.2|40192.2|40222.2|40202.2|40212.2|40192.2|4
1723009640000|2024-08-07 05:47:20|40211.3|40191.3|40208|40188|40211.3|40191.3|40207.2|40187.2|2
1723009650000|2024-08-07 05:47:30|40210.5|40190.5|40210.5|40190.5|40210.5|40190.5|40208|40188|0
1723009660000|2024-08-07 05:47:40|40212.2|40192.2|40213|40193|40213|40193|40208|40188|3
1723009670000|2024-08-07 05:47:50|40215.5|40195.5|40218|40198|40218|40198|40213|40193|2
1723009680000|2024-08-07 05:48:00|40217.2|40197.2|40223|40203|40223|40203|40209.7|40189.7|1
1723009690000|2024-08-07 05:48:10|40221.3|40201.3|40224.7|40204.7|40228|40208|40221.3|40201.3|1
1723009700000|2024-08-07 05:48:20|40223|40203|40226.3|40206.3|40226.3|40206.3|40220.5|40200.5|0
1723009710000|2024-08-07 05:48:30|40224.7|40204.7|40222.2|40202.2|40226.3|40206.3|40222.2|40202.2|0
1723009720000|2024-08-07 05:48:40|40220.5|40200.5|40223|40203|40224.7|40204.7|40218|40198|0
1723009730000|2024-08-07 05:48:50|40223.8|40203.8|40233|40213|40233|40213|40223|40203|0
1723009740000|2024-08-07 05:49:00|40232.2|40212.2|40227.2|40207.2|40233|40213|40226.3|40206.3|4
1723009750000|2024-08-07 05:49:10|40226.3|40206.3|40222.2|40202.2|40226.3|40206.3|40218|40198|2
1723009760000|2024-08-07 05:49:20|40221.3|40201.3|40213|40193|40224.7|40204.7|40211.3|40191.3|1
1723009770000|2024-08-07 05:49:30|40216.3|40196.3|40203|40183|40216.3|40196.3|40202.2|40182.2|3
1723009780000|2024-08-07 05:49:40|40204.7|40184.7|40201.3|40181.3|40208|40188|40199.7|40179.7|5
1723009790000|2024-08-07 05:49:50|40199.7|40179.7|40211.3|40191.3|40211.3|40191.3|40199.7|40179.7|2
1723009800000|2024-08-07 05:50:00|40210.5|40190.5|40223|40203|40223|40203|40210.5|40190.5|3
1723009810000|2024-08-07 05:50:10|40224.7|40204.7|40229.7|40209.7|40229.7|40209.7|40224.7|40204.7|1
1723009820000|2024-08-07 05:50:20|40226.3|40206.3|40217.2|40197.2|40227.2|40207.2|40217.2|40197.2|0
1723009830000|2024-08-07 05:50:30|40218|40198|40219.7|40199.7|40221.3|40201.3|40218|40198|0
1723009840000|2024-08-07 05:50:40|40218|40198|40218|40198|40218|40198|40214.7|40194.7|0
1723009850000|2024-08-07 05:50:50|40217.2|40197.2|40217.2|40197.2|40221.3|40201.3|40217.2|40197.2|0
1723009860000|2024-08-07 05:51:00|40218|40198|40218|40198|40221.3|40201.3|40216.3|40196.3|2
1723009870000|2024-08-07 05:51:10|40217.2|40197.2|40213|40193|40217.2|40197.2|40212.2|40192.2|3
1723009880000|2024-08-07 05:51:20|40214.7|40194.7|40212.2|40192.2|40217.2|40197.2|40212.2|40192.2|0
1723009890000|2024-08-07 05:51:30|40213|40193|40217.2|40197.2|40217.2|40197.2|40213|40193|0
1723009900000|2024-08-07 05:51:40|40214.7|40194.7|40215.5|40195.5|40218|40198|40213|40193|1
1723009910000|2024-08-07 05:51:50|40216.3|40196.3|40213|40193|40217.2|40197.2|40213|40193|1
1723009920000|2024-08-07 05:52:00|40212.2|40192.2|40208|40188|40217.2|40197.2|40208|40188|2
1723009930000|2024-08-07 05:52:10|40211.3|40191.3|40208.8|40188.8|40216.3|40196.3|40208|40188|0
1723009940000|2024-08-07 05:52:20|40208|40188|40203|40183|40208|40188|40196.3|40176.3|5
1723009950000|2024-08-07 05:52:30|40201.3|40181.3|40198|40178|40202.2|40182.2|40198|40178|1
1723009960000|2024-08-07 05:52:40|40202.2|40182.2|40195.5|40175.5|40202.2|40182.2|40195.5|40175.5|2
1723009970000|2024-08-07 05:52:50|40193|40173|40186.4|40166.4|40193|40173|40186.3|40166.3|0
1723009980000|2024-08-07 05:53:00|40184.7|40164.7|40182.2|40162.2|40188|40168|40178.9|40158.9|5
1723009990000|2024-08-07 05:53:10|40180.5|40160.5|40189.7|40169.7|40189.7|40169.7|40178.9|40158.9|6
1723010000000|2024-08-07 05:53:20|40188|40168|40196.3|40176.3|40196.3|40176.3|40188|40168|3
1723010010000|2024-08-07 05:53:30|40194.7|40174.7|40193|40173|40198|40178|40192.2|40172.2|6
1723010020000|2024-08-07 05:53:40|40192.2|40172.2|40188|40168|40192.2|40172.2|40188|40168|0
1723010030000|2024-08-07 05:53:50|40189.7|40169.7|40188|40168|40193|40173|40188|40168|2
1723010040000|2024-08-07 05:54:00|40189.7|40169.7|40208|40188|40209.7|40189.7|40189.7|40169.7|1
1723010050000|2024-08-07 05:54:10|40209.7|40189.7|40211.4|40191.4|40213|40193|40209.7|40189.7|1
1723010060000|2024-08-07 05:54:20|40213|40193|40214.7|40194.7|40216.4|40196.4|40211.4|40191.4|0
1723010070000|2024-08-07 05:54:30|40216.4|40196.4|40220.5|40200.5|40220.5|40200.5|40211.4|40191.4|0
1723010080000|2024-08-07 05:54:40|40217.2|40197.2|40216.4|40196.4|40221.4|40201.4|40214.7|40194.7|0
1723010090000|2024-08-07 05:54:50|40217.2|40197.2|40219.7|40199.7|40221.4|40201.4|40216.4|40196.4|2
1723010100000|2024-08-07 05:55:00|40218|40198|40221.4|40201.4|40223|40203|40216.4|40196.4|0
1723010110000|2024-08-07 05:55:10|40218.9|40198.9|40213|40193|40221.4|40201.4|40212.2|40192.2|15
1723010120000|2024-08-07 05:55:20|40212.2|40192.2|40218|40198|40218|40198|40212.2|40192.2|1
1723010130000|2024-08-07 05:55:30|40218.9|40198.9|40217.2|40197.2|40220.5|40200.5|40216.4|40196.4|1
1723010140000|2024-08-07 05:55:40|40218|40198|40217.2|40197.2|40221.4|40201.4|40213.9|40193.9|3
1723010150000|2024-08-07 05:55:50|40213|40193|40217.2|40197.2|40217.2|40197.2|40212.2|40192.2|0
1723010160000|2024-08-07 05:56:00|40213|40193|40222.2|40202.2|40226.4|40206.4|40213|40193|2
1723010170000|2024-08-07 05:56:10|40227.2|40207.2|40232.2|40212.2|40233|40213|40227.2|40207.2|3
1723010180000|2024-08-07 05:56:20|40228|40208|40228|40208|40228|40208|40226.4|40206.4|2
1723010190000|2024-08-07 05:56:30|40226.4|40206.4|40228|40208|40229.7|40209.7|40226.4|40206.4|0
1723010200000|2024-08-07 05:56:40|40227.2|40207.2|40233|40213|40233|40213|40227.2|40207.2|1
1723010210000|2024-08-07 05:56:50|40234.7|40214.7|40243|40223|40245.5|40225.5|40234.7|40214.7|0
1723010220000|2024-08-07 05:57:00|40243.9|40223.9|40243|40223|40244.7|40224.7|40238.9|40218.9|2
1723010230000|2024-08-07 05:57:10|40242.2|40222.2|40248|40228|40248|40228|40238.9|40218.9|2
1723010240000|2024-08-07 05:57:20|40248.9|40228.9|40248.9|40228.9|40253.9|40233.9|40248.9|40228.9|5
1723010250000|2024-08-07 05:57:30|40246.4|40226.4|40245.5|40225.5|40246.4|40226.4|40244.7|40224.7|5
1723010260000|2024-08-07 05:57:40|40243.9|40223.9|40238|40218|40247.2|40227.2|40238|40218|0
1723010270000|2024-08-07 05:57:50|40240.5|40220.5|40238|40218|40243|40223|40236.4|40216.4|1
1723010280000|2024-08-07 05:58:00|40238.9|40218.9|40238|40218|40240.5|40220.5|40238|40218|0
1723010290000|2024-08-07 05:58:10|40237.2|40217.2|40223.9|40203.9|40237.2|40217.2|40223.9|40203.9|1
1723010300000|2024-08-07 05:58:20|40226.4|40206.4|40228.9|40208.9|40233|40213|40226.4|40206.4|1
1723010310000|2024-08-07 05:58:30|40228|40208|40218|40198|40228|40208|40218|40198|2
1723010320000|2024-08-07 05:58:40|40215.5|40195.5|40216.4|40196.4|40216.4|40196.4|40215.5|40195.5|1
1723010330000|2024-08-07 05:58:50|40218|40198|40217.2|40197.2|40218|40198|40217.2|40197.2|0
1723010340000|2024-08-07 05:59:00|40216.4|40196.4|40208.9|40188.9|40216.4|40196.4|40208.9|40188.9|0
1723010350000|2024-08-07 05:59:10|40212.2|40192.2|40210.5|40190.5|40214.7|40194.7|40210.5|40190.5|4
1723010360000|2024-08-07 05:59:20|40212.2|40192.2|40208.9|40188.9|40212.2|40192.2|40208.9|40188.9|13
1723010370000|2024-08-07 05:59:30|40207.2|40187.2|40208.9|40188.9|40208.9|40188.9|40207.2|40187.2|6
1723010380000|2024-08-07 05:59:40|40207.2|40187.2|40198.9|40178.9|40207.2|40187.2|40193|40173|20
1723010390000|2024-08-07 05:59:50|40201.4|40181.4|40221.4|40201.4|40221.4|40201.4|40201.4|40181.4|10
1723010400000|2024-08-07 06:00:00|40223.1|40203.1|40208|40188|40223.1|40203.1|40208|40188|13
1723010410000|2024-08-07 06:00:10|40205.5|40185.5|40193.1|40173.1|40206.4|40186.4|40189.7|40169.7|4
1723010420000|2024-08-07 06:00:20|40191.4|40171.4|40193.1|40173.1|40198.1|40178.1|40191.4|40171.4|2
1723010430000|2024-08-07 06:00:30|40191.4|40171.4|40204.7|40184.7|40204.7|40184.7|40188.1|40168.1|5
1723010440000|2024-08-07 06:00:40|40203.9|40183.9|40203.1|40183.1|40204.7|40184.7|40199.7|40179.7|3
1723010450000|2024-08-07 06:00:50|40201.4|40181.4|40203.1|40183.1|40203.1|40183.1|40198.1|40178.1|1
1723010460000|2024-08-07 06:01:00|40203.9|40183.9|40224.7|40204.7|40224.7|40204.7|40203.9|40183.9|5
1723010470000|2024-08-07 06:01:10|40223.1|40203.1|40223.9|40203.9|40224.7|40204.7|40223.1|40203.1|2
1723010480000|2024-08-07 06:01:20|40224.7|40204.7|40234.7|40214.7|40234.7|40214.7|40221.4|40201.4|1
1723010490000|2024-08-07 06:01:30|40238.1|40218.1|40227.2|40207.2|40238.1|40218.1|40227.2|40207.2|4
1723010500000|2024-08-07 06:01:40|40225.6|40205.6|40211.4|40191.4|40225.6|40205.6|40211.4|40191.4|2
1723010510000|2024-08-07 06:01:50|40213.9|40193.9|40213.9|40193.9|40214.7|40194.7|40209.7|40189.7|6
1723010520000|2024-08-07 06:02:00|40211.4|40191.4|40209.7|40189.7|40213.9|40193.9|40208.9|40188.9|1
1723010530000|2024-08-07 06:02:10|40210.6|40190.6|40220.6|40200.6|40221.4|40201.4|40210.6|40190.6|4
1723010540000|2024-08-07 06:02:20|40222.2|40202.2|40223.9|40203.9|40228.1|40208.1|40216.4|40196.4|5
1723010550000|2024-08-07 06:02:30|40224.7|40204.7|40224.7|40204.7|40231.4|40211.4|40224.7|40204.7|7
1723010560000|2024-08-07 06:02:40|40223.9|40203.9|40216.4|40196.4|40223.9|40203.9|40213.9|40193.9|3
1723010570000|2024-08-07 06:02:50|40213.1|40193.1|40219.7|40199.7|40222.2|40202.2|40213.1|40193.1|1
1723010580000|2024-08-07 06:03:00|40218.9|40198.9|40208.1|40188.1|40223.1|40203.1|40208.1|40188.1|1
1723010590000|2024-08-07 06:03:10|40209.7|40189.7|40209.7|40189.7|40209.7|40189.7|40205.6|40185.6|2
1723010600000|2024-08-07 06:03:20|40208.9|40188.9|40194.7|40174.7|40208.9|40188.9|40194.7|40174.7|7
1723010610000|2024-08-07 06:03:30|40193.9|40173.9|40189.7|40169.7|40198.1|40178.1|40189.7|40169.7|11
1723010620000|2024-08-07 06:03:40|40188.9|40168.9|40191.4|40171.4|40191.4|40171.4|40183.9|40163.9|4
1723010630000|2024-08-07 06:03:50|40193.1|40173.1|40199.7|40179.7|40199.7|40179.7|40193.1|40173.1|0
1723010640000|2024-08-07 06:04:00|40198.9|40178.9|40204.7|40184.7|40204.7|40184.7|40198.9|40178.9|0
1723010650000|2024-08-07 06:04:10|40206.4|40186.4|40206.4|40186.4|40208.1|40188.1|40203.9|40183.9|2
1723010660000|2024-08-07 06:04:20|40205.6|40185.6|40200.6|40180.6|40206.4|40186.4|40200.6|40180.6|0
1723010670000|2024-08-07 06:04:30|40201.4|40181.4|40208.1|40188.1|40208.1|40188.1|40200.6|40180.6|1
1723010680000|2024-08-07 06:04:40|40203.9|40183.9|40201.4|40181.4|40208.1|40188.1|40201.4|40181.4|0
1723010690000|2024-08-07 06:04:50|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40198.9|40178.9|0
1723010700000|2024-08-07 06:05:00|40202.2|40182.2|40210.6|40190.6|40210.6|40190.6|40199.7|40179.7|2
1723010710000|2024-08-07 06:05:10|40209.7|40189.7|40208.1|40188.1|40209.7|40189.7|40203.1|40183.1|1
1723010720000|2024-08-07 06:05:20|40209.7|40189.7|40213.1|40193.1|40213.1|40193.1|40208.1|40188.1|0
1723010730000|2024-08-07 06:05:30|40213.9|40193.9|40223.9|40203.9|40226.4|40206.4|40213.9|40193.9|14
1723010740000|2024-08-07 06:05:40|40226.4|40206.4|40223.1|40203.1|40228.1|40208.1|40223.1|40203.1|2
1723010750000|2024-08-07 06:05:50|40224.7|40204.7|40233.9|40213.9|40234.7|40214.7|40224.7|40204.7|8
1723010760000|2024-08-07 06:06:00|40234.7|40214.7|40232.2|40212.2|40238.9|40218.9|40232.2|40212.2|2
1723010770000|2024-08-07 06:06:10|40233.9|40213.9|40233.1|40213.1|40236.4|40216.4|40233.1|40213.1|9
1723010780000|2024-08-07 06:06:20|40231.4|40211.4|40228.9|40208.9|40233.1|40213.1|40228.9|40208.9|11
1723010790000|2024-08-07 06:06:30|40228.1|40208.1|40231.4|40211.4|40231.4|40211.4|40228.1|40208.1|3
1723010800000|2024-08-07 06:06:40|40229.8|40209.8|40231.4|40211.4|40231.4|40211.4|40229.8|40209.8|0
1723010810000|2024-08-07 06:06:50|40228.9|40208.9|40224.8|40204.8|40228.9|40208.9|40224.8|40204.8|2
1723010820000|2024-08-07 06:07:00|40223.9|40203.9|40219.8|40199.8|40223.9|40203.9|40217.3|40197.3|2
1723010830000|2024-08-07 06:07:10|40218.1|40198.1|40218.9|40198.9|40221.4|40201.4|40216.4|40196.4|0
1723010840000|2024-08-07 06:07:20|40218.1|40198.1|40218.9|40198.9|40221.4|40201.4|40215.6|40195.6|2
1723010850000|2024-08-07 06:07:30|40218.1|40198.1|40213.1|40193.1|40219.8|40199.8|40213.1|40193.1|2
1723010860000|2024-08-07 06:07:40|40211.4|40191.4|40217.3|40197.3|40217.3|40197.3|40209.8|40189.8|2
1723010870000|2024-08-07 06:07:50|40218.9|40198.9|40220.6|40200.6|40223.1|40203.1|40217.3|40197.3|4
1723010880000|2024-08-07 06:08:00|40218.9|40198.9|40223.9|40203.9|40224.8|40204.8|40218.9|40198.9|1
1723010890000|2024-08-07 06:08:10|40224.8|40204.8|40218.1|40198.1|40228.1|40208.1|40217.3|40197.3|2
1723010900000|2024-08-07 06:08:20|40218.9|40198.9|40223.9|40203.9|40223.9|40203.9|40218.1|40198.1|2
1723010910000|2024-08-07 06:08:30|40224.8|40204.8|40237.3|40217.3|40239.8|40219.8|40224.8|40204.8|5
1723010920000|2024-08-07 06:08:40|40233.9|40213.9|40238.1|40218.1|40238.1|40218.1|40233.9|40213.9|1
1723010930000|2024-08-07 06:08:50|40234.8|40214.8|40234.8|40214.8|40238.1|40218.1|40234.8|40214.8|2
1723010940000|2024-08-07 06:09:00|40238.1|40218.1|40239.8|40219.8|40239.8|40219.8|40235.6|40215.6|2
1723010950000|2024-08-07 06:09:10|40240.6|40220.6|40250.6|40230.6|40251.4|40231.4|40240.6|40220.6|1
1723010960000|2024-08-07 06:09:20|40248.9|40228.9|40246.4|40226.4|40251.4|40231.4|40244.8|40224.8|0
1723010970000|2024-08-07 06:09:30|40244.8|40224.8|40243.1|40223.1|40248.1|40228.1|40241.4|40221.4|0
1723010980000|2024-08-07 06:09:40|40241.4|40221.4|40248.1|40228.1|40248.1|40228.1|40241.4|40221.4|5
1723010990000|2024-08-07 06:09:50|40248.9|40228.9|40263.1|40243.1|40264.8|40244.8|40248.9|40228.9|2
1723011000000|2024-08-07 06:10:00|40261.4|40241.4|40246.4|40226.4|40263.1|40243.1|40246.4|40226.4|7
1723011010000|2024-08-07 06:10:10|40248.1|40228.1|40243.9|40223.9|40248.1|40228.1|40243.9|40223.9|1
1723011020000|2024-08-07 06:10:20|40245.6|40225.6|40255.6|40235.6|40255.6|40235.6|40243.9|40223.9|0
1723011030000|2024-08-07 06:10:30|40254.8|40234.8|40253.9|40233.9|40258.1|40238.1|40253.9|40233.9|2
1723011040000|2024-08-07 06:10:40|40255.6|40235.6|40263.1|40243.1|40263.1|40243.1|40255.6|40235.6|1
1723011050000|2024-08-07 06:10:50|40263.9|40243.9|40273.1|40253.1|40274.8|40254.8|40263.9|40243.9|5
1723011060000|2024-08-07 06:11:00|40271.4|40251.4|40288.1|40268.1|40288.1|40268.1|40271.4|40251.4|7
1723011070000|2024-08-07 06:11:10|40289.8|40269.8|40311.4|40291.4|40311.4|40291.4|40289.8|40269.8|9
1723011080000|2024-08-07 06:11:20|40308.9|40288.9|40304.8|40284.8|40308.9|40288.9|40303.9|40283.9|18
1723011090000|2024-08-07 06:11:30|40306.4|40286.4|40308.1|40288.1|40309.8|40289.8|40306.4|40286.4|1
1723011100000|2024-08-07 06:11:40|40306.4|40286.4|40299.8|40279.8|40307.3|40287.3|40298.1|40278.1|6
1723011110000|2024-08-07 06:11:50|40298.1|40278.1|40296.4|40276.4|40299.8|40279.8|40296.4|40276.4|0
1723011120000|2024-08-07 06:12:00|40298.1|40278.1|40308.1|40288.1|40308.1|40288.1|40298.1|40278.1|1
1723011130000|2024-08-07 06:12:10|40308.9|40288.9|40318.9|40298.9|40319.8|40299.8|40308.9|40288.9|13
1723011140000|2024-08-07 06:12:20|40318.1|40298.1|40316.4|40296.4|40321.4|40301.4|40316.4|40296.4|3
1723011150000|2024-08-07 06:12:30|40318.1|40298.1|40314.8|40294.8|40318.1|40298.1|40308.9|40288.9|5
1723011160000|2024-08-07 06:12:40|40313.1|40293.1|40311.4|40291.4|40313.1|40293.1|40305.6|40285.6|4
1723011170000|2024-08-07 06:12:50|40309.8|40289.8|40298.9|40278.9|40309.8|40289.8|40295.6|40275.6|30
1723011180000|2024-08-07 06:13:00|40303.1|40283.1|40298.9|40278.9|40303.9|40283.9|40298.1|40278.1|3
1723011190000|2024-08-07 06:13:10|40300.6|40280.6|40293.9|40273.9|40300.6|40280.6|40293.9|40273.9|1
1723011200000|2024-08-07 06:13:20|40296.4|40276.4|40288.1|40268.1|40298.9|40278.9|40288.1|40268.1|39
1723011210000|2024-08-07 06:13:30|40291.4|40271.4|40283.1|40263.1|40291.4|40271.4|40283.1|40263.1|0
1723011220000|2024-08-07 06:13:40|40281.4|40261.4|40281.4|40261.4|40281.4|40261.4|40281.4|40261.4|0
1723011230000|2024-08-07 06:13:50|40281.5|40261.5|40274|40254|40281.5|40261.5|40272.3|40252.3|2
1723011240000|2024-08-07 06:14:00|40273.1|40253.1|40263.1|40243.1|40273.1|40253.1|40263.1|40243.1|1
1723011250000|2024-08-07 06:14:10|40261.5|40241.5|40260.6|40240.6|40263.1|40243.1|40260.6|40240.6|0
1723011260000|2024-08-07 06:14:20|40259.8|40239.8|40266.5|40246.5|40266.5|40246.5|40259|40239|3
1723011270000|2024-08-07 06:14:30|40264.8|40244.8|40266.5|40246.5|40268.1|40248.1|40264|40244|0
1723011280000|2024-08-07 06:14:40|40265.6|40245.6|40273.1|40253.1|40273.1|40253.1|40265.6|40245.6|3
1723011290000|2024-08-07 06:14:50|40274|40254|40273.1|40253.1|40276.5|40256.5|40271.5|40251.5|1
1723011300000|2024-08-07 06:15:00|40271.5|40251.5|40274|40254|40274|40254|40268.1|40248.1|2
1723011310000|2024-08-07 06:15:10|40274.8|40254.8|40273.1|40253.1|40278.1|40258.1|40273.1|40253.1|1
1723011320000|2024-08-07 06:15:20|40271.5|40251.5|40262.3|40242.3|40271.5|40251.5|40262.3|40242.3|3
1723011330000|2024-08-07 06:15:30|40260.6|40240.6|40259|40239|40260.6|40240.6|40257.3|40237.3|0
1723011340000|2024-08-07 06:15:40|40258.1|40238.1|40269.8|40249.8|40272.3|40252.3|40258.1|40238.1|1
1723011350000|2024-08-07 06:15:50|40273.1|40253.1|40271.5|40251.5|40274|40254|40270.6|40250.6|3
1723011360000|2024-08-07 06:16:00|40273.1|40253.1|40277.3|40257.3|40277.3|40257.3|40273.1|40253.1|0
1723011370000|2024-08-07 06:16:10|40279|40259|40285.6|40265.6|40285.6|40265.6|40278.1|40258.1|4
1723011380000|2024-08-07 06:16:20|40288.1|40268.1|40291.5|40271.5|40294.8|40274.8|40288.1|40268.1|32
1723011390000|2024-08-07 06:16:30|40293.1|40273.1|40294|40274|40298.1|40278.1|40293.1|40273.1|1
1723011400000|2024-08-07 06:16:40|40292.3|40272.3|40286.5|40266.5|40292.3|40272.3|40283.1|40263.1|1
1723011410000|2024-08-07 06:16:50|40285.6|40265.6|40283.1|40263.1|40285.6|40265.6|40274|40254|7
1723011420000|2024-08-07 06:17:00|40279|40259|40278.1|40258.1|40283.1|40263.1|40273.1|40253.1|0
1723011430000|2024-08-07 06:17:10|40277.3|40257.3|40255.6|40235.6|40277.3|40257.3|40254|40234|4
1723011440000|2024-08-07 06:17:20|40254.8|40234.8|40251.5|40231.5|40257.3|40237.3|40251.5|40231.5|3
1723011450000|2024-08-07 06:17:30|40249|40229|40244.8|40224.8|40249|40229|40244.8|40224.8|5
1723011460000|2024-08-07 06:17:40|40242.3|40222.3|40234|40214|40242.3|40222.3|40234|40214|7
1723011470000|2024-08-07 06:17:50|40233.1|40213.1|40230.6|40210.6|40235.6|40215.6|40229|40209|7
1723011480000|2024-08-07 06:18:00|40229|40209|40223.1|40203.1|40229|40209|40222.3|40202.3|4
1723011490000|2024-08-07 06:18:10|40222.3|40202.3|40214|40194|40223.1|40203.1|40214|40194|8
1723011500000|2024-08-07 06:18:20|40213.1|40193.1|40216.5|40196.5|40216.5|40196.5|40202.3|40182.3|50
1723011510000|2024-08-07 06:18:30|40217.3|40197.3|40223.1|40203.1|40225.6|40205.6|40213.1|40193.1|11
1723011520000|2024-08-07 06:18:40|40222.3|40202.3|40223.1|40203.1|40223.1|40203.1|40218.1|40198.1|2
1723011530000|2024-08-07 06:18:50|40224|40204|40227.3|40207.3|40229|40209|40224|40204|1
1723011540000|2024-08-07 06:19:00|40226.5|40206.5|40230.6|40210.6|40230.6|40210.6|40226.5|40206.5|2
1723011550000|2024-08-07 06:19:10|40231.5|40211.5|40232.3|40212.3|40234|40214|40231.5|40211.5|2
1723011560000|2024-08-07 06:19:20|40234|40214|40236.5|40216.5|40237.3|40217.3|40234|40214|1
1723011570000|2024-08-07 06:19:30|40237.3|40217.3|40237.3|40217.3|40239|40219|40234.8|40214.8|1
1723011580000|2024-08-07 06:19:40|40238.1|40218.1|40238.1|40218.1|40239|40219|40238.1|40218.1|4
1723011590000|2024-08-07 06:19:50|40239|40219|40237.3|40217.3|40239|40219|40237.3|40217.3|1
1723011600000|2024-08-07 06:20:00|40234|40214|40226.5|40206.5|40238.1|40218.1|40226.5|40206.5|3
1723011610000|2024-08-07 06:20:10|40225.6|40205.6|40222.3|40202.3|40227.3|40207.3|40222.3|40202.3|1
1723011620000|2024-08-07 06:20:20|40220.6|40200.6|40217.3|40197.3|40220.6|40200.6|40217.3|40197.3|4
1723011630000|2024-08-07 06:20:30|40215.6|40195.6|40213.1|40193.1|40217.3|40197.3|40213.1|40193.1|1
1723011640000|2024-08-07 06:20:40|40212.3|40192.3|40212.3|40192.3|40217.3|40197.3|40211.5|40191.5|6
1723011650000|2024-08-07 06:20:50|40211.5|40191.5|40204.8|40184.8|40212.3|40192.3|40204|40184|27
1723011660000|2024-08-07 06:21:00|40206.5|40186.5|40207.3|40187.3|40209.8|40189.8|40203.1|40183.1|7
1723011670000|2024-08-07 06:21:10|40206.5|40186.5|40206.5|40186.5|40209|40189|40206.5|40186.5|0
1723011680000|2024-08-07 06:21:20|40204.8|40184.8|40221.5|40201.5|40221.5|40201.5|40204.8|40184.8|2
1723011690000|2024-08-07 06:21:30|40224.8|40204.8|40226.5|40206.5|40227.3|40207.3|40224|40204|2
1723011700000|2024-08-07 06:21:40|40225.7|40205.7|40221.5|40201.5|40225.7|40205.7|40221.5|40201.5|1
1723011710000|2024-08-07 06:21:50|40226.5|40206.5|40234|40214|40234|40214|40223.2|40203.2|1
1723011720000|2024-08-07 06:22:00|40233.2|40213.2|40221.5|40201.5|40236.5|40216.5|40221.5|40201.5|1
1723011730000|2024-08-07 06:22:10|40220.7|40200.7|40221.5|40201.5|40221.5|40201.5|40216.5|40196.5|2
1723011740000|2024-08-07 06:22:20|40217.3|40197.3|40216.5|40196.5|40219|40199|40216.5|40196.5|0
1723011750000|2024-08-07 06:22:30|40217.3|40197.3|40221.5|40201.5|40221.5|40201.5|40217.3|40197.3|2
1723011760000|2024-08-07 06:22:40|40217.3|40197.3|40216.5|40196.5|40221.5|40201.5|40216.5|40196.5|2
1723011770000|2024-08-07 06:22:50|40214.8|40194.8|40212.3|40192.3|40216.5|40196.5|40212.3|40192.3|2
1723011780000|2024-08-07 06:23:00|40213.2|40193.2|40199|40179|40214.8|40194.8|40199|40179|6
1723011790000|2024-08-07 06:23:10|40197.3|40177.3|40191.5|40171.5|40197.3|40177.3|40191.5|40171.5|0
1723011800000|2024-08-07 06:23:20|40192.3|40172.3|40198.2|40178.2|40201.5|40181.5|40192.3|40172.3|2
1723011810000|2024-08-07 06:23:30|40199.8|40179.8|40196.5|40176.5|40201.5|40181.5|40196.5|40176.5|1
1723011820000|2024-08-07 06:23:40|40197.3|40177.3|40206.5|40186.5|40206.5|40186.5|40197.3|40177.3|2
1723011830000|2024-08-07 06:23:50|40208.2|40188.2|40205.7|40185.7|40208.2|40188.2|40205.7|40185.7|0
1723011840000|2024-08-07 06:24:00|40203.2|40183.2|40196.5|40176.5|40203.2|40183.2|40196.5|40176.5|4
1723011850000|2024-08-07 06:24:10|40195.7|40175.7|40194.8|40174.8|40195.7|40175.7|40194|40174|0
1723011860000|2024-08-07 06:24:20|40196.5|40176.5|40200.7|40180.7|40200.7|40180.7|40194.8|40174.8|1
1723011870000|2024-08-07 06:24:30|40199.8|40179.8|40202.3|40182.3|40208.2|40188.2|40199.8|40179.8|3
1723011880000|2024-08-07 06:24:40|40201.5|40181.5|40201.5|40181.5|40201.5|40181.5|40199.8|40179.8|0
1723011890000|2024-08-07 06:24:50|40204.8|40184.8|40204.8|40184.8|40204.8|40184.8|40204.8|40184.8|1
1723011900000|2024-08-07 06:25:00|40206.5|40186.5|40207.3|40187.3|40207.3|40187.3|40206.5|40186.5|1
1723011910000|2024-08-07 06:25:10|40211.5|40191.5|40215.7|40195.7|40215.7|40195.7|40211.5|40191.5|1
1723011920000|2024-08-07 06:25:20|40216.5|40196.5|40221.5|40201.5|40221.5|40201.5|40216.5|40196.5|2
1723011930000|2024-08-07 06:25:30|40219.8|40199.8|40222.3|40202.3|40222.3|40202.3|40219.8|40199.8|1
1723011940000|2024-08-07 06:25:40|40224|40204|40228.2|40208.2|40228.2|40208.2|40222.3|40202.3|0
1723011950000|2024-08-07 06:25:50|40229|40209|40227.3|40207.3|40229|40209|40227.3|40207.3|10
1723011960000|2024-08-07 06:26:00|40231.5|40211.5|40236.5|40216.5|40236.5|40216.5|40231.5|40211.5|3
1723011970000|2024-08-07 06:26:10|40235.7|40215.7|40229.8|40209.8|40237.3|40217.3|40229.8|40209.8|3
1723011980000|2024-08-07 06:26:20|40231.5|40211.5|40221.5|40201.5|40231.5|40211.5|40221.5|40201.5|1
1723011990000|2024-08-07 06:26:30|40219|40199|40217.3|40197.3|40219|40199|40217.3|40197.3|0
1723012000000|2024-08-07 06:26:40|40216.5|40196.5|40212.3|40192.3|40216.5|40196.5|40212.3|40192.3|2
1723012010000|2024-08-07 06:26:50|40213.2|40193.2|40222.3|40202.3|40222.3|40202.3|40213.2|40193.2|1
1723012020000|2024-08-07 06:27:00|40221.5|40201.5|40223.2|40203.2|40225.7|40205.7|40221.5|40201.5|3
1723012030000|2024-08-07 06:27:10|40225.7|40205.7|40230.7|40210.7|40230.7|40210.7|40225.7|40205.7|2
1723012040000|2024-08-07 06:27:20|40231.5|40211.5|40235.7|40215.7|40235.7|40215.7|40231.5|40211.5|0
1723012050000|2024-08-07 06:27:30|40236.5|40216.5|40240.7|40220.7|40240.7|40220.7|40236.5|40216.5|1
1723012060000|2024-08-07 06:27:40|40243.2|40223.2|40247.3|40227.3|40247.3|40227.3|40243.2|40223.2|1
1723012070000|2024-08-07 06:27:50|40248.2|40228.2|40256.5|40236.5|40256.5|40236.5|40248.2|40228.2|3
1723012080000|2024-08-07 06:28:00|40253.2|40233.2|40249.9|40229.9|40253.2|40233.2|40249.8|40229.8|4
1723012090000|2024-08-07 06:28:10|40247.4|40227.4|40248.2|40228.2|40252.4|40232.4|40246.5|40226.5|13
1723012100000|2024-08-07 06:28:20|40247.4|40227.4|40254.9|40234.9|40254.9|40234.9|40246.5|40226.5|1
1723012110000|2024-08-07 06:28:30|40256.5|40236.5|40256.5|40236.5|40259.9|40239.9|40254.9|40234.9|2
1723012120000|2024-08-07 06:28:40|40253.2|40233.2|40252.4|40232.4|40256.5|40236.5|40252.4|40232.4|3
1723012130000|2024-08-07 06:28:50|40253.2|40233.2|40256.5|40236.5|40258.2|40238.2|40251.5|40231.5|12
1723012140000|2024-08-07 06:29:00|40258.2|40238.2|40263.2|40243.2|40263.2|40243.2|40256.5|40236.5|10
1723012150000|2024-08-07 06:29:10|40266.5|40246.5|40267.4|40247.4|40267.4|40247.4|40263.2|40243.2|1
1723012160000|2024-08-07 06:29:20|40269|40249|40269.9|40249.9|40271.5|40251.5|40267.4|40247.4|0
1723012170000|2024-08-07 06:29:30|40271.5|40251.5|40271.5|40251.5|40271.5|40251.5|40267.4|40247.4|0
1723012180000|2024-08-07 06:29:40|40269.9|40249.9|40271.5|40251.5|40271.5|40251.5|40267.4|40247.4|1
1723012190000|2024-08-07 06:29:50|40273.2|40253.2|40274.9|40254.9|40277.4|40257.4|40272.4|40252.4|3
1723012200000|2024-08-07 06:30:00|40273.2|40253.2|40273.2|40253.2|40282.4|40262.4|40273.2|40253.2|19
1723012210000|2024-08-07 06:30:10|40271.5|40251.5|40260.7|40240.7|40271.5|40251.5|40260.7|40240.7|5
1723012220000|2024-08-07 06:30:20|40258.2|40238.2|40250.7|40230.7|40258.2|40238.2|40250.7|40230.7|0
1723012230000|2024-08-07 06:30:30|40251.5|40231.5|40253.2|40233.2|40253.2|40233.2|40251.5|40231.5|0
1723012240000|2024-08-07 06:30:40|40256.5|40236.5|40253.2|40233.2|40256.5|40236.5|40253.2|40233.2|0
1723012250000|2024-08-07 06:30:50|40252.4|40232.4|40251.5|40231.5|40252.4|40232.4|40249.9|40229.9|1
1723012260000|2024-08-07 06:31:00|40252.4|40232.4|40253.2|40233.2|40253.2|40233.2|40248.2|40228.2|0
1723012270000|2024-08-07 06:31:10|40252.4|40232.4|40250.7|40230.7|40253.2|40233.2|40248.2|40228.2|4
1723012280000|2024-08-07 06:31:20|40249.9|40229.9|40248.2|40228.2|40249.9|40229.9|40248.2|40228.2|1
1723012290000|2024-08-07 06:31:30|40247.4|40227.4|40279.9|40259.9|40279.9|40259.9|40247.4|40227.4|44
1723012300000|2024-08-07 06:31:40|40278.2|40258.2|40278.2|40258.2|40278.2|40258.2|40278.2|40258.2|1
1723012310000|2024-08-07 06:31:50|40279|40259|40269|40249|40283.2|40263.2|40267.4|40247.4|54
1723012320000|2024-08-07 06:32:00|40269.9|40249.9|40281.5|40261.5|40281.5|40261.5|40269.9|40249.9|6
1723012330000|2024-08-07 06:32:10|40284|40264|40285.7|40265.7|40288.2|40268.2|40284|40264|10
1723012340000|2024-08-07 06:32:20|40287.4|40267.4|40287.4|40267.4|40287.4|40267.4|40287.4|40267.4|2
1723012350000|2024-08-07 06:32:30|40289.9|40269.9|40287.4|40267.4|40289.9|40269.9|40287.4|40267.4|3
1723012360000|2024-08-07 06:32:40|40285.7|40265.7|40284.9|40264.9|40285.7|40265.7|40284.9|40264.9|0
1723012370000|2024-08-07 06:32:50|40284|40264|40280.7|40260.7|40284|40264|40280.7|40260.7|0
1723012380000|2024-08-07 06:33:00|40281.5|40261.5|40289|40269|40289|40269|40280.7|40260.7|28
1723012390000|2024-08-07 06:33:10|40285.7|40265.7|40269.9|40249.9|40285.7|40265.7|40269.9|40249.9|0
1723012400000|2024-08-07 06:33:20|40269|40249|40267.4|40247.4|40269|40249|40267.4|40247.4|16
1723012410000|2024-08-07 06:33:30|40264.9|40244.9|40264.9|40244.9|40264.9|40244.9|40264.9|40244.9|0
1723012420000|2024-08-07 06:33:40|40264|40244|40259.9|40239.9|40264|40244|40254.9|40234.9|0
1723012430000|2024-08-07 06:33:50|40258.2|40238.2|40259.9|40239.9|40259.9|40239.9|40254.9|40234.9|1
1723012440000|2024-08-07 06:34:00|40259|40239|40244.9|40224.9|40259|40239|40244.9|40224.9|5
1723012450000|2024-08-07 06:34:10|40247.4|40227.4|40252.4|40232.4|40252.4|40232.4|40244.9|40224.9|4
1723012460000|2024-08-07 06:34:20|40253.2|40233.2|40254.9|40234.9|40259|40239|40253.2|40233.2|0
1723012470000|2024-08-07 06:34:30|40259|40239|40265.7|40245.7|40265.7|40245.7|40259|40239|6
1723012480000|2024-08-07 06:34:40|40264.1|40244.1|40271.6|40251.6|40271.6|40251.6|40264.1|40244.1|5
1723012490000|2024-08-07 06:34:50|40269.9|40249.9|40265.7|40245.7|40269.9|40249.9|40264.9|40244.9|8
1723012500000|2024-08-07 06:35:00|40264.1|40244.1|40259.9|40239.9|40264.1|40244.1|40259.9|40239.9|0
1723012510000|2024-08-07 06:35:10|40259.1|40239.1|40261.6|40241.6|40264.1|40244.1|40259.1|40239.1|1
1723012520000|2024-08-07 06:35:20|40264.1|40244.1|40259.1|40239.1|40264.1|40244.1|40254.1|40234.1|17
1723012530000|2024-08-07 06:35:30|40256.6|40236.6|40249.9|40229.9|40256.6|40236.6|40249.9|40229.9|17
1723012540000|2024-08-07 06:35:40|40254.9|40234.9|40263.2|40243.2|40263.2|40243.2|40254.9|40234.9|13
1723012550000|2024-08-07 06:35:50|40266.6|40246.6|40271.6|40251.6|40271.6|40251.6|40266.6|40246.6|1
1723012560000|2024-08-07 06:36:00|40270.7|40250.7|40268.2|40248.2|40270.7|40250.7|40268.2|40248.2|1
1723012570000|2024-08-07 06:36:10|40269.1|40249.1|40268.2|40248.2|40269.1|40249.1|40264.9|40244.9|4
1723012580000|2024-08-07 06:36:20|40267.4|40247.4|40258.2|40238.2|40267.4|40247.4|40258.2|40238.2|0
1723012590000|2024-08-07 06:36:30|40257.4|40237.4|40258.2|40238.2|40258.2|40238.2|40253.2|40233.2|1
1723012600000|2024-08-07 06:36:40|40253.2|40233.2|40241.6|40221.6|40253.2|40233.2|40241.6|40221.6|5
1723012610000|2024-08-07 06:36:50|40240.7|40220.7|40238.2|40218.2|40240.7|40220.7|40233.2|40213.2|1
1723012620000|2024-08-07 06:37:00|40239.1|40219.1|40244.9|40224.9|40245.7|40225.7|40239.1|40219.1|4
1723012630000|2024-08-07 06:37:10|40248.2|40228.2|40235.7|40215.7|40248.2|40228.2|40235.7|40215.7|1
1723012640000|2024-08-07 06:37:20|40236.6|40216.6|40243.2|40223.2|40243.2|40223.2|40236.6|40216.6|2
1723012650000|2024-08-07 06:37:30|40244.9|40224.9|40247.4|40227.4|40247.4|40227.4|40244.9|40224.9|1
1723012660000|2024-08-07 06:37:40|40246.6|40226.6|40243.2|40223.2|40248.2|40228.2|40243.2|40223.2|3
1723012670000|2024-08-07 06:37:50|40242.4|40222.4|40237.4|40217.4|40242.4|40222.4|40237.4|40217.4|0
1723012690000|2024-08-07 06:38:10|40234.1|40214.1|40238.2|40218.2|40238.2|40218.2|40233.2|40213.2|2
1723012700000|2024-08-07 06:38:20|40236.6|40216.6|40233.2|40213.2|40238.2|40218.2|40233.2|40213.2|0
1723012710000|2024-08-07 06:38:30|40234.1|40214.1|40233.2|40213.2|40234.1|40214.1|40233.2|40213.2|0
1723012720000|2024-08-07 06:38:40|40234.1|40214.1|40236.6|40216.6|40236.6|40216.6|40234.1|40214.1|1
1723012730000|2024-08-07 06:38:50|40238.2|40218.2|40243.2|40223.2|40243.2|40223.2|40238.2|40218.2|0
1723012740000|2024-08-07 06:39:00|40241.6|40221.6|40239.1|40219.1|40241.6|40221.6|40239.1|40219.1|3
1723012750000|2024-08-07 06:39:10|40238.2|40218.2|40242.4|40222.4|40242.4|40222.4|40238.2|40218.2|0
1723012760000|2024-08-07 06:39:20|40239.9|40219.9|40243.2|40223.2|40243.2|40223.2|40239.1|40219.1|0
1723012770000|2024-08-07 06:39:30|40242.4|40222.4|40243.2|40223.2|40243.2|40223.2|40239.1|40219.1|0
1723012780000|2024-08-07 06:39:40|40244.1|40224.1|40248.2|40228.2|40252.4|40232.4|40244.1|40224.1|1
1723012790000|2024-08-07 06:39:50|||||||||2
1723012800000|2024-08-07 06:40:00|40247.4|40227.4|40248.2|40228.2|40250.7|40230.7|40247.4|40227.4|4
1723012810000|2024-08-07 06:40:10|40245.7|40225.7|40248.2|40228.2|40248.2|40228.2|40245.7|40225.7|4
1723012820000|2024-08-07 06:40:20|40249.1|40229.1|40266.6|40246.6|40266.6|40246.6|40249.1|40229.1|2
1723012830000|2024-08-07 06:40:30|40268.2|40248.2|40279.9|40259.9|40281.6|40261.6|40268.2|40248.2|0
1723012840000|2024-08-07 06:40:40|40281.6|40261.6|40278.2|40258.2|40281.6|40261.6|40278.2|40258.2|7
1723012850000|2024-08-07 06:40:50|40276.6|40256.6|40279.1|40259.1|40279.1|40259.1|40274.9|40254.9|0
1723012860000|2024-08-07 06:41:00|40279.9|40259.9|40273.2|40253.2|40279.9|40259.9|40273.2|40253.2|4
1723012870000|2024-08-07 06:41:10|40272.4|40252.4|40274.1|40254.1|40274.1|40254.1|40269.9|40249.9|3
1723012880000|2024-08-07 06:41:20|40273.2|40253.2|40274.1|40254.1|40274.1|40254.1|40269.9|40249.9|0
1723012890000|2024-08-07 06:41:30|40273.2|40253.2|40269.9|40249.9|40274.1|40254.1|40269.9|40249.9|1
1723012900000|2024-08-07 06:41:40|40269.1|40249.1|40261.6|40241.6|40269.9|40249.9|40261.6|40241.6|0
1723012910000|2024-08-07 06:41:50|40260.8|40240.8|40261.6|40241.6|40261.6|40241.6|40260.8|40240.8|0
1723012920000|2024-08-07 06:42:00|40260.8|40240.8|40258.3|40238.3|40260.8|40240.8|40254.1|40234.1|0
1723012930000|2024-08-07 06:42:10|40256.6|40236.6|40249.1|40229.1|40256.6|40236.6|40249.1|40229.1|4
1723012940000|2024-08-07 06:42:20|40247.4|40227.4|40249.1|40229.1|40249.1|40229.1|40245.8|40225.8|0
1723012950000|2024-08-07 06:42:30|40249.9|40229.9|40247.4|40227.4|40249.9|40229.9|40247.4|40227.4|0
1723012960000|2024-08-07 06:42:40|40249.1|40229.1|40245.8|40225.8|40249.1|40229.1|40245.8|40225.8|0
1723012970000|2024-08-07 06:42:50|40249.1|40229.1|40244.9|40224.9|40249.1|40229.1|40244.9|40224.9|0
1723012980000|2024-08-07 06:43:00|40244.1|40224.1|40243.3|40223.3|40244.1|40224.1|40241.6|40221.6|7
1723012990000|2024-08-07 06:43:10|40241.6|40221.6|40235.8|40215.8|40241.6|40221.6|40235.8|40215.8|0
1723013000000|2024-08-07 06:43:20|40236.6|40216.6|40228.3|40208.3|40236.6|40216.6|40228.3|40208.3|4
1723013010000|2024-08-07 06:43:30|40224.1|40204.1|40224.1|40204.1|40224.9|40204.9|40224.1|40204.1|0
1723013020000|2024-08-07 06:43:40|40224.9|40204.9|40229.1|40209.1|40229.1|40209.1|40224.1|40204.1|1
1723013030000|2024-08-07 06:43:50|40228.3|40208.3|40219.1|40199.1|40228.3|40208.3|40219.1|40199.1|28
1723013040000|2024-08-07 06:44:00|40218.3|40198.3|40218.3|40198.3|40218.3|40198.3|40218.3|40198.3|5
1723013050000|2024-08-07 06:44:10|40214.1|40194.1|40219.1|40199.1|40219.1|40199.1|40213.3|40193.3|2
1723013060000|2024-08-07 06:44:20|40218.3|40198.3|40218.3|40198.3|40218.3|40198.3|40215.8|40195.8|4
1723013070000|2024-08-07 06:44:30|40219.1|40199.1|40220.8|40200.8|40220.8|40200.8|40218.3|40198.3|0
1723013080000|2024-08-07 06:44:40|40218.3|40198.3|40189.1|40169.1|40218.3|40198.3|40189.1|40169.1|61
1723013090000|2024-08-07 06:44:50|40188.3|40168.3|40189.9|40169.9|40189.9|40169.9|40184.1|40164.1|11
1723013100000|2024-08-07 06:45:00|40193.3|40173.3|40189.1|40169.1|40193.3|40173.3|40186.6|40166.6|11
1723013110000|2024-08-07 06:45:10|40190.8|40170.8|40196.6|40176.6|40201.6|40181.6|40190.8|40170.8|12
1723013120000|2024-08-07 06:45:20|40195.8|40175.8|40191.6|40171.6|40195.8|40175.8|40191.6|40171.6|0
1723013130000|2024-08-07 06:45:30|40189.9|40169.9|40189.9|40169.9|40189.9|40169.9|40189.9|40169.9|2
1723013140000|2024-08-07 06:45:40|40189.1|40169.1|40188.3|40168.3|40190.8|40170.8|40188.3|40168.3|2
1723013150000|2024-08-07 06:45:50|40186.6|40166.6|40177.4|40157.4|40188.3|40168.3|40177.4|40157.4|51
1723013160000|2024-08-07 06:46:00|40176.6|40156.6|40179.1|40159.1|40179.1|40159.1|40176.6|40156.6|5
1723013170000|2024-08-07 06:46:10|40179.9|40159.9|40176.6|40156.6|40180.8|40160.8|40176.6|40156.6|1
1723013180000|2024-08-07 06:46:20|40175.8|40155.8|40171.6|40151.6|40175.8|40155.8|40170.8|40150.8|4
1723013190000|2024-08-07 06:46:30|40172.4|40152.4|40157.4|40137.4|40172.4|40152.4|40157.4|40137.4|24
1723013200000|2024-08-07 06:46:40|40156.6|40136.6|40152.4|40132.4|40156.6|40136.6|40152.4|40132.4|9
1723013210000|2024-08-07 06:46:50|40153.3|40133.3|40160.8|40140.8|40166.6|40146.6|40153.3|40133.3|38
1723013220000|2024-08-07 06:47:00|40159.1|40139.1|40156.6|40136.6|40161.6|40141.6|40156.6|40136.6|2
1723013230000|2024-08-07 06:47:10|40159.1|40139.1|40163.3|40143.3|40163.3|40143.3|40159.1|40139.1|16
1723013240000|2024-08-07 06:47:20|40169.1|40149.1|40170.8|40150.8|40172.4|40152.4|40169.1|40149.1|11
1723013250000|2024-08-07 06:47:30|40169.1|40149.1|40157.4|40137.4|40169.1|40149.1|40157.4|40137.4|100
1723013260000|2024-08-07 06:47:40|40156.6|40136.6|40155.8|40135.8|40156.6|40136.6|40152.4|40132.4|17
1723013270000|2024-08-07 06:47:50|40154.9|40134.9|40167.4|40147.4|40169.1|40149.1|40154.9|40134.9|16
1723013280000|2024-08-07 06:48:00|40168.3|40148.3|40178.3|40158.3|40178.3|40158.3|40168.3|40148.3|2
1723013290000|2024-08-07 06:48:10|40177.4|40157.4|40181.6|40161.6|40181.6|40161.6|40176.6|40156.6|1
1723013300000|2024-08-07 06:48:20|40179.9|40159.9|40181.6|40161.6|40182.4|40162.4|40179.1|40159.1|3
1723013310000|2024-08-07 06:48:30|40179.9|40159.9|40179.9|40159.9|40181.6|40161.6|40176.6|40156.6|2
1723013320000|2024-08-07 06:48:40|40176.6|40156.6|40185|40165|40185|40165|40173.3|40153.3|10
1723013330000|2024-08-07 06:48:50|40184.1|40164.1|40176.6|40156.6|40185|40165|40176.6|40156.6|5
1723013340000|2024-08-07 06:49:00|40175.8|40155.8|40171.6|40151.6|40175.8|40155.8|40167.5|40147.5|4
1723013350000|2024-08-07 06:49:10|40169.1|40149.1|40169.1|40149.1|40170.8|40150.8|40167.5|40147.5|3
1723013360000|2024-08-07 06:49:20|40173.3|40153.3|40175.8|40155.8|40175.8|40155.8|40173.3|40153.3|2
1723013370000|2024-08-07 06:49:30|40174.1|40154.1|40179.1|40159.1|40179.1|40159.1|40174.1|40154.1|2
1723013380000|2024-08-07 06:49:40|40180|40160|40189.1|40169.1|40192.5|40172.5|40179.1|40159.1|29
1723013390000|2024-08-07 06:49:50|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|40191.6|40171.6|0
1723013400000|2024-08-07 06:50:00|40190.8|40170.8|40192.5|40172.5|40194.1|40174.1|40190.8|40170.8|6
1723013410000|2024-08-07 06:50:10|40194.1|40174.1|40186.6|40166.6|40194.1|40174.1|40186.6|40166.6|1
1723013420000|2024-08-07 06:50:20|40189.1|40169.1|40186.6|40166.6|40189.1|40169.1|40184.1|40164.1|8
1723013430000|2024-08-07 06:50:30|40184.1|40164.1|40182.5|40162.5|40184.1|40164.1|40182.5|40162.5|2
1723013440000|2024-08-07 06:50:40|40184.1|40164.1|40182.5|40162.5|40185|40165|40182.5|40162.5|3
1723013450000|2024-08-07 06:50:50|40181.6|40161.6|40176.6|40156.6|40185.8|40165.8|40175|40155|4
1723013460000|2024-08-07 06:51:00|40175.8|40155.8|40174.1|40154.1|40176.6|40156.6|40171.6|40151.6|0
1723013470000|2024-08-07 06:51:10|40175.8|40155.8|40178.3|40158.3|40180|40160|40175|40155|4
1723013480000|2024-08-07 06:51:20|40176.6|40156.6|40180|40160|40180|40160|40175.8|40155.8|2
1723013490000|2024-08-07 06:51:30|40178.3|40158.3|40176.6|40156.6|40180|40160|40175.8|40155.8|1
1723013500000|2024-08-07 06:51:40|40178.3|40158.3|40190.8|40170.8|40190.8|40170.8|40178.3|40158.3|3
1723013510000|2024-08-07 06:51:50|40191.6|40171.6|40190.8|40170.8|40191.6|40171.6|40190|40170|3
1723013520000|2024-08-07 06:52:00|40190|40170|40190.8|40170.8|40190.8|40170.8|40186.6|40166.6|2
1723013530000|2024-08-07 06:52:10|40192.5|40172.5|40190.8|40170.8|40194.1|40174.1|40188.3|40168.3|6
1723013540000|2024-08-07 06:52:20|40192.5|40172.5|40195|40175|40195|40175|40190.8|40170.8|2
1723013550000|2024-08-07 06:52:30|40195.8|40175.8|40190|40170|40195.8|40175.8|40190|40170|4
1723013560000|2024-08-07 06:52:40|40187.5|40167.5|40190|40170|40190|40170|40185|40165|0
1723013570000|2024-08-07 06:52:50|40185.8|40165.8|40190|40170|40190|40170|40185.8|40165.8|0
1723013580000|2024-08-07 06:53:00|40191.6|40171.6|40190.8|40170.8|40195|40175|40190.8|40170.8|5
1723013590000|2024-08-07 06:53:10|40190|40170|40190.8|40170.8|40190.8|40170.8|40188.3|40168.3|0
1723013600000|2024-08-07 06:53:20|40188.3|40168.3|40188.3|40168.3|40188.3|40168.3|40188.3|40168.3|1
1723013610000|2024-08-07 06:53:30|40187.5|40167.5|40185.8|40165.8|40190.8|40170.8|40185.8|40165.8|0
1723013620000|2024-08-07 06:53:40|40190|40170|40186.6|40166.6|40190|40170|40185.8|40165.8|3
1723013630000|2024-08-07 06:53:50|40189.1|40169.1|40191.6|40171.6|40191.6|40171.6|40186.6|40166.6|1
1723013640000|2024-08-07 06:54:00|40190.8|40170.8|40190.8|40170.8|40190.8|40170.8|40190.8|40170.8|4
1723013650000|2024-08-07 06:54:10|||||||||1
1723013660000|2024-08-07 06:54:20|40192.5|40172.5|40188.3|40168.3|40192.5|40172.5|40188.3|40168.3|2
1723013670000|2024-08-07 06:54:30|40190|40170|40186.6|40166.6|40190|40170|40186.6|40166.6|0
1723013680000|2024-08-07 06:54:40|40190.8|40170.8|40198.3|40178.3|40198.3|40178.3|40190|40170|7
1723013690000|2024-08-07 06:54:50|40197.5|40177.5|40195.8|40175.8|40200|40180|40195.8|40175.8|3
1723013700000|2024-08-07 06:55:00|40196.6|40176.6|40198.3|40178.3|40198.3|40178.3|40195.8|40175.8|1
1723013710000|2024-08-07 06:55:10|40200|40180|40196.6|40176.6|40200|40180|40195|40175|4
1723013720000|2024-08-07 06:55:20|40198.3|40178.3|40193.3|40173.3|40198.3|40178.3|40191.6|40171.6|2
1723013730000|2024-08-07 06:55:30|40191.6|40171.6|40192.5|40172.5|40193.3|40173.3|40190|40170|10
1723013740000|2024-08-07 06:55:40|40193.3|40173.3|40193.3|40173.3|40193.3|40173.3|40193.3|40173.3|2
1723013750000|2024-08-07 06:55:50|40194.2|40174.2|40194.2|40174.2|40194.2|40174.2|40194.2|40174.2|1
1723013760000|2024-08-07 06:56:00|40195.8|40175.8|40205.8|40185.8|40205.8|40185.8|40195.8|40175.8|1
1723013770000|2024-08-07 06:56:10|40207.5|40187.5|40210.8|40190.8|40215|40195|40207.5|40187.5|1
1723013780000|2024-08-07 06:56:20|40213.3|40193.3|40201.7|40181.7|40215|40195|40201.7|40181.7|11
1723013790000|2024-08-07 06:56:30|40200|40180|40205|40185|40205.8|40185.8|40200|40180|22
1723013800000|2024-08-07 06:56:40|40203.3|40183.3|40197.5|40177.5|40205|40185|40195.8|40175.8|5
1723013810000|2024-08-07 06:56:50|40195.8|40175.8|40197.5|40177.5|40200.8|40180.8|40195.8|40175.8|1
1723013820000|2024-08-07 06:57:00|40198.3|40178.3|40197.5|40177.5|40202.5|40182.5|40197.5|40177.5|3
1723013830000|2024-08-07 06:57:10|40200|40180|40200|40180|40202.5|40182.5|40200|40180|4
1723013840000|2024-08-07 06:57:20|40200.8|40180.8|40200|40180|40202.5|40182.5|40200|40180|1
1723013850000|2024-08-07 06:57:30|40202.5|40182.5|40207.5|40187.5|40207.5|40187.5|40200.8|40180.8|6
1723013860000|2024-08-07 06:57:40|40205|40185|40197.5|40177.5|40205|40185|40197.5|40177.5|7
1723013870000|2024-08-07 06:57:50|40195|40175|40190|40170|40195|40175|40190|40170|0
1723013880000|2024-08-07 06:58:00|40188.3|40168.3|40195|40175|40195|40175|40188.3|40168.3|0
1723013890000|2024-08-07 06:58:10|40194.2|40174.2|40192.5|40172.5|40195|40175|40190|40170|13
1723013900000|2024-08-07 06:58:20|40191.7|40171.7|40192.5|40172.5|40192.5|40172.5|40190|40170|14
1723013910000|2024-08-07 06:58:30|40190.8|40170.8|40195|40175|40195|40175|40190.8|40170.8|9
1723013920000|2024-08-07 06:58:40|40193.3|40173.3|40195|40175|40195|40175|40192.5|40172.5|6
1723013930000|2024-08-07 06:58:50|40192.5|40172.5|40188.3|40168.3|40192.5|40172.5|40185.8|40165.8|11
1723013940000|2024-08-07 06:59:00|40190|40170|40195|40175|40197.5|40177.5|40190|40170|2
1723013950000|2024-08-07 06:59:10|40198.3|40178.3|40195|40175|40198.3|40178.3|40193.3|40173.3|1
1723013960000|2024-08-07 06:59:20|40196.7|40176.7|40210|40190|40210|40190|40196.7|40176.7|2
1723013970000|2024-08-07 06:59:30|40212.5|40192.5|40215|40195|40215|40195|40212.5|40192.5|0
1723013980000|2024-08-07 06:59:40|40218.3|40198.3|40225|40205|40225.8|40205.8|40218.3|40198.3|5
1723013990000|2024-08-07 06:59:50|40223.3|40203.3|40226.7|40206.7|40230|40210|40223.3|40203.3|9
1723014000000|2024-08-07 07:00:00|40227.5|40207.5|40213.3|40193.3|40227.5|40207.5|40205|40185|54
1723014010000|2024-08-07 07:00:10|40212.5|40192.5|40208.3|40188.3|40215|40195|40208.3|40188.3|3
1723014020000|2024-08-07 07:00:20|40210|40190|40210.8|40190.8|40213.3|40193.3|40210|40190|5
1723014030000|2024-08-07 07:00:30|40208.3|40188.3|40200|40180|40208.3|40188.3|40200|40180|20
1723014040000|2024-08-07 07:00:40|40201.7|40181.7|40224.2|40204.2|40224.2|40204.2|40200|40180|7
1723014050000|2024-08-07 07:00:50|40220.8|40200.8|40216.7|40196.7|40226.7|40206.7|40215|40195|10
1723014060000|2024-08-07 07:01:00|40218.3|40198.3|40195|40175|40218.3|40198.3|40195|40175|7
1723014070000|2024-08-07 07:01:10|40200|40180|40190|40170|40202.5|40182.5|40190|40170|10
1723014080000|2024-08-07 07:01:20|40188.3|40168.3|40185.8|40165.8|40190.8|40170.8|40185|40165|3
1723014090000|2024-08-07 07:01:30|40183.3|40163.3|40180.8|40160.8|40185.8|40165.8|40180.8|40160.8|15
1723014100000|2024-08-07 07:01:40|40186.7|40166.7|40180|40160|40191.7|40171.7|40178.3|40158.3|23
1723014110000|2024-08-07 07:01:50|40177.5|40157.5|40177.5|40157.5|40177.5|40157.5|40175|40155|7
1723014120000|2024-08-07 07:02:00|40179.2|40159.2|40139.2|40119.2|40179.2|40159.2|40137.5|40117.5|34
1723014130000|2024-08-07 07:02:10|40140|40120|40137.5|40117.5|40143.3|40123.3|40135.8|40115.8|11
1723014140000|2024-08-07 07:02:20|40140|40120|40145|40125|40145|40125|40138.3|40118.3|6
1723014150000|2024-08-07 07:02:30|40143.4|40123.4|40138.4|40118.4|40143.4|40123.4|40137.5|40117.5|4
1723014160000|2024-08-07 07:02:40|40140|40120|40159.2|40139.2|40159.2|40139.2|40140|40120|11
1723014170000|2024-08-07 07:02:50|40158.4|40138.4|40161.7|40141.7|40161.7|40141.7|40155.9|40135.9|3
1723014180000|2024-08-07 07:03:00|40165|40145|40170.9|40150.9|40170.9|40150.9|40160.9|40140.9|3
1723014190000|2024-08-07 07:03:10|40173.4|40153.4|40180|40160|40180|40160|40173.4|40153.4|4
1723014200000|2024-08-07 07:03:20|40179.2|40159.2|40178.4|40158.4|40179.2|40159.2|40172.5|40152.5|24
1723014210000|2024-08-07 07:03:30|40175.9|40155.9|40165.9|40145.9|40175.9|40155.9|40165.9|40145.9|2
1723014220000|2024-08-07 07:03:40|40165|40145|40170.9|40150.9|40170.9|40150.9|40165|40145|4
1723014230000|2024-08-07 07:03:50|40172.5|40152.5|40163.4|40143.4|40172.5|40152.5|40163.4|40143.4|7
1723014240000|2024-08-07 07:04:00|40164.2|40144.2|40161.7|40141.7|40164.2|40144.2|40161.7|40141.7|3
1723014250000|2024-08-07 07:04:10|40160|40140|40163.4|40143.4|40163.4|40143.4|40159.2|40139.2|2
1723014260000|2024-08-07 07:04:20|40162.5|40142.5|40160.9|40140.9|40163.4|40143.4|40160.9|40140.9|3
1723014270000|2024-08-07 07:04:30|40160|40140|40160.9|40140.9|40160.9|40140.9|40158.4|40138.4|1
1723014280000|2024-08-07 07:04:40|40161.7|40141.7|40163.4|40143.4|40163.4|40143.4|40161.7|40141.7|1
1723014290000|2024-08-07 07:04:50|40162.5|40142.5|40161.7|40141.7|40163.4|40143.4|40155|40135|17
1723014300000|2024-08-07 07:05:00|40163.4|40143.4|40165|40145|40165|40145|40163.4|40143.4|2
1723014310000|2024-08-07 07:05:10|40163.4|40143.4|40160.9|40140.9|40164.2|40144.2|40160.9|40140.9|5
1723014320000|2024-08-07 07:05:20|40159.2|40139.2|40150|40130|40159.2|40139.2|40150|40130|4
1723014330000|2024-08-07 07:05:30|40147.5|40127.5|40140.9|40120.9|40147.5|40127.5|40140.9|40120.9|5
1723014340000|2024-08-07 07:05:40|40140|40120|40142.5|40122.5|40142.5|40122.5|40140|40120|9
1723014350000|2024-08-07 07:05:50|40143.4|40123.4|40148.4|40128.4|40155.9|40135.9|40143.4|40123.4|16
1723014360000|2024-08-07 07:06:00|40147.5|40127.5|40140|40120|40147.5|40127.5|40135|40115|5
1723014370000|2024-08-07 07:06:10|40139.2|40119.2|40140|40120|40143.4|40123.4|40135|40115|3
1723014380000|2024-08-07 07:06:20|40143.4|40123.4|40159.2|40139.2|40159.2|40139.2|40143.4|40123.4|7
1723014390000|2024-08-07 07:06:30|40158.4|40138.4|40155|40135|40158.4|40138.4|40155|40135|8
1723014400000|2024-08-07 07:06:40|40160|40140|40165|40145|40165|40145|40160|40140|6
1723014410000|2024-08-07 07:06:50|40164.2|40144.2|40160|40140|40164.2|40144.2|40160|40140|14
1723014420000|2024-08-07 07:07:00|40165|40145|40175|40155|40175|40155|40160|40140|7
1723014430000|2024-08-07 07:07:10|40172.5|40152.5|40172.5|40152.5|40172.5|40152.5|40172.5|40152.5|2
1723014440000|2024-08-07 07:07:20|40170.9|40150.9|40161.7|40141.7|40170.9|40150.9|40161.7|40141.7|12
1723014450000|2024-08-07 07:07:30|40162.5|40142.5|40163.4|40143.4|40165|40145|40160|40140|1
1723014460000|2024-08-07 07:07:40|40165|40145|40146.7|40126.7|40165|40145|40146.7|40126.7|9
1723014470000|2024-08-07 07:07:50|40150|40130|40150|40130|40151.7|40131.7|40148.4|40128.4|1
1723014480000|2024-08-07 07:08:00|40151.7|40131.7|40150|40130|40151.7|40131.7|40148.4|40128.4|1
1723014490000|2024-08-07 07:08:10|40147.5|40127.5|40137.5|40117.5|40147.5|40127.5|40137.5|40117.5|3
1723014500000|2024-08-07 07:08:20|40136.7|40116.7|40134.2|40114.2|40136.7|40116.7|40134.2|40114.2|4
1723014510000|2024-08-07 07:08:30|40131.7|40111.7|40130.9|40110.9|40132.5|40112.5|40129.2|40109.2|7
1723014520000|2024-08-07 07:08:40|40129.2|40109.2|40125|40105|40129.2|40109.2|40120|40100|41
1723014530000|2024-08-07 07:08:50|40127.5|40107.5|40125.9|40105.9|40130.9|40110.9|40125.9|40105.9|7
1723014540000|2024-08-07 07:09:00|||||||||12
1723014550000|2024-08-07 07:09:10|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|13
1723014560000|2024-08-07 07:09:20|40120.9|40100.9|40125.9|40105.9|40125.9|40105.9|40120.9|40100.9|5
1723014570000|2024-08-07 07:09:30|40127.6|40107.6|40125.9|40105.9|40127.6|40107.6|40125.9|40105.9|2
1723014580000|2024-08-07 07:09:40|40130.9|40110.9|40137.6|40117.6|40139.2|40119.2|40130.9|40110.9|6
1723014590000|2024-08-07 07:09:50|40139.2|40119.2|40141.7|40121.7|40141.7|40121.7|40136.7|40116.7|2
1723014600000|2024-08-07 07:10:00|40143.4|40123.4|40145.1|40125.1|40145.1|40125.1|40140.1|40120.1|4
1723014610000|2024-08-07 07:10:10|40148.4|40128.4|40156.7|40136.7|40159.2|40139.2|40148.4|40128.4|3
1723014620000|2024-08-07 07:10:20|40155.9|40135.9|40160.1|40140.1|40161.7|40141.7|40155.9|40135.9|5
1723014630000|2024-08-07 07:10:30|40159.2|40139.2|40147.6|40127.6|40159.2|40139.2|40147.6|40127.6|4
1723014640000|2024-08-07 07:10:40|40146.7|40126.7|40145.1|40125.1|40146.7|40126.7|40145.1|40125.1|1
1723014650000|2024-08-07 07:10:50|40145.9|40125.9|40150.1|40130.1|40150.1|40130.1|40145.9|40125.9|1
1723014660000|2024-08-07 07:11:00|40155.1|40135.1|40155.1|40135.1|40158.4|40138.4|40155.1|40135.1|6
1723014670000|2024-08-07 07:11:10|40155.9|40135.9|40158.4|40138.4|40158.4|40138.4|40155.9|40135.9|2
1723014680000|2024-08-07 07:11:20|40155.9|40135.9|40154.2|40134.2|40155.9|40135.9|40154.2|40134.2|1
1723014690000|2024-08-07 07:11:30|40156.7|40136.7|40165.1|40145.1|40165.1|40145.1|40156.7|40136.7|5
1723014700000|2024-08-07 07:11:40|40163.4|40143.4|40169.2|40149.2|40169.2|40149.2|40160.9|40140.9|1
1723014710000|2024-08-07 07:11:50|40168.4|40148.4|40172.6|40152.6|40172.6|40152.6|40168.4|40148.4|2
1723014720000|2024-08-07 07:12:00|40173.4|40153.4|40175.9|40155.9|40175.9|40155.9|40173.4|40153.4|10
1723014730000|2024-08-07 07:12:10|40175.1|40155.1|40172.6|40152.6|40175.9|40155.9|40172.6|40152.6|3
1723014740000|2024-08-07 07:12:20|40165.9|40145.9|40170.1|40150.1|40170.1|40150.1|40165.1|40145.1|2
1723014750000|2024-08-07 07:12:30|40167.6|40147.6|40162.6|40142.6|40170.1|40150.1|40162.6|40142.6|1
1723014760000|2024-08-07 07:12:40|40160.9|40140.9|40156.7|40136.7|40160.9|40140.9|40156.7|40136.7|0
1723014770000|2024-08-07 07:12:50|40155.9|40135.9|40153.4|40133.4|40155.9|40135.9|40153.4|40133.4|3
1723014780000|2024-08-07 07:13:00|40151.7|40131.7|40149.2|40129.2|40151.7|40131.7|40149.2|40129.2|3
1723014790000|2024-08-07 07:13:10|40146.7|40126.7|40146.7|40126.7|40146.7|40126.7|40146.7|40126.7|1
1723014810000|2024-08-07 07:13:30|||||||||1
1723014820000|2024-08-07 07:13:40|40145.9|40125.9|40149.2|40129.2|40149.2|40129.2|40144.2|40124.2|3
1723014830000|2024-08-07 07:13:50|40150.1|40130.1|40154.2|40134.2|40154.2|40134.2|40150.1|40130.1|0
1723014840000|2024-08-07 07:14:00|40155.1|40135.1|40157.6|40137.6|40157.6|40137.6|40155.1|40135.1|3
1723014850000|2024-08-07 07:14:10|40162.6|40142.6|40158.4|40138.4|40162.6|40142.6|40158.4|40138.4|2
1723014860000|2024-08-07 07:14:20|40157.6|40137.6|40157.6|40137.6|40157.6|40137.6|40157.6|40137.6|6
1723014870000|2024-08-07 07:14:30|40159.2|40139.2|40159.2|40139.2|40160.1|40140.1|40159.2|40139.2|13
1723014880000|2024-08-07 07:14:40|40161.7|40141.7|40154.2|40134.2|40161.7|40141.7|40154.2|40134.2|6
1723014890000|2024-08-07 07:14:50|40153.4|40133.4|40146.7|40126.7|40154.2|40134.2|40146.7|40126.7|13
1723014900000|2024-08-07 07:15:00|40144.2|40124.2|40146.7|40126.7|40146.7|40126.7|40144.2|40124.2|4
1723014910000|2024-08-07 07:15:10|40149.2|40129.2|40164.2|40144.2|40164.2|40144.2|40149.2|40129.2|5
1723014920000|2024-08-07 07:15:20|40161.7|40141.7|40161.7|40141.7|40164.2|40144.2|40161.7|40141.7|3
1723014930000|2024-08-07 07:15:30|40159.2|40139.2|40151.7|40131.7|40159.2|40139.2|40151.7|40131.7|2
1723014940000|2024-08-07 07:15:40|40150.1|40130.1|40158.4|40138.4|40158.4|40138.4|40150.1|40130.1|7
1723014950000|2024-08-07 07:15:50|40159.2|40139.2|40160.9|40140.9|40160.9|40140.9|40159.2|40139.2|6
1723014960000|2024-08-07 07:16:00|40160.1|40140.1|40159.2|40139.2|40160.1|40140.1|40158.4|40138.4|1
1723014970000|2024-08-07 07:16:10|40160.1|40140.1|40158.4|40138.4|40160.9|40140.9|40158.4|40138.4|2
1723014980000|2024-08-07 07:16:20|40155.9|40135.9|40155.9|40135.9|40155.9|40135.9|40155.9|40135.9|4
1723014990000|2024-08-07 07:16:30|40153.4|40133.4|40150.9|40130.9|40153.4|40133.4|40150.9|40130.9|1
1723015000000|2024-08-07 07:16:40|||||||||1
1723015010000|2024-08-07 07:16:50|40152.6|40132.6|40138.4|40118.4|40152.6|40132.6|40138.4|40118.4|19
1723015020000|2024-08-07 07:17:00|40137.6|40117.6|40130.9|40110.9|40138.4|40118.4|40130.9|40110.9|11
1723015030000|2024-08-07 07:17:10|40133.4|40113.4|40133.4|40113.4|40133.4|40113.4|40128.4|40108.4|3
1723015040000|2024-08-07 07:17:20|40128.4|40108.4|40128.4|40108.4|40128.4|40108.4|40128.4|40108.4|1
1723015050000|2024-08-07 07:17:30|40130.9|40110.9|40133.4|40113.4|40133.4|40113.4|40130.9|40110.9|1
1723015060000|2024-08-07 07:17:40|40135.1|40115.1|40138.4|40118.4|40140.9|40120.9|40135.1|40115.1|1
1723015070000|2024-08-07 07:17:50|40136.8|40116.8|40140.9|40120.9|40140.9|40120.9|40136.8|40116.8|6
1723015080000|2024-08-07 07:18:00|40141.8|40121.8|40138.4|40118.4|40141.8|40121.8|40138.4|40118.4|1
1723015090000|2024-08-07 07:18:10|40135.1|40115.1|40133.4|40113.4|40135.1|40115.1|40129.3|40109.3|1
1723015100000|2024-08-07 07:18:20|40128.4|40108.4|40128.4|40108.4|40130.9|40110.9|40128.4|40108.4|4
1723015110000|2024-08-07 07:18:30|40127.6|40107.6|40123.4|40103.4|40127.6|40107.6|40123.4|40103.4|1
1723015120000|2024-08-07 07:18:40|40124.3|40104.3|40128.4|40108.4|40128.4|40108.4|40124.3|40104.3|1
1723015130000|2024-08-07 07:18:50|40127.6|40107.6|40127.6|40107.6|40127.6|40107.6|40127.6|40107.6|0
1723015140000|2024-08-07 07:19:00|40123.4|40103.4|40114.3|40094.3|40123.4|40103.4|40114.3|40094.3|4
1723015150000|2024-08-07 07:19:10|40118.4|40098.4|40110.9|40090.9|40118.4|40098.4|40110.9|40090.9|21
1723015160000|2024-08-07 07:19:20|40105.9|40085.9|40090.9|40070.9|40105.9|40085.9|40090.9|40070.9|9
1723015170000|2024-08-07 07:19:30|40089.3|40069.3|40090.9|40070.9|40090.9|40070.9|40086.8|40066.8|11
1723015180000|2024-08-07 07:19:40|40088.4|40068.4|40084.3|40064.3|40090.9|40070.9|40084.3|40064.3|8
1723015190000|2024-08-07 07:19:50|40083.4|40063.4|40083.4|40063.4|40083.4|40063.4|40083.4|40063.4|0
1723015200000|2024-08-07 07:20:00|40085.1|40065.1|40084.3|40064.3|40088.4|40068.4|40084.3|40064.3|7
1723015210000|2024-08-07 07:20:10|40083.4|40063.4|40055.9|40035.9|40083.4|40063.4|40055.9|40035.9|37
1723015220000|2024-08-07 07:20:20|40054.3|40034.3|40043.4|40023.4|40054.3|40034.3|40043.4|40023.4|41
1723015230000|2024-08-07 07:20:30|40041.8|40021.8|40050.9|40030.9|40050.9|40030.9|40038.4|40018.4|13
1723015240000|2024-08-07 07:20:40|40052.6|40032.6|40049.3|40029.3|40053.4|40033.4|40048.4|40028.4|14
1723015250000|2024-08-07 07:20:50|40050.9|40030.9|40055.1|40035.1|40055.1|40035.1|40050.9|40030.9|1
1723015260000|2024-08-07 07:21:00|40055.9|40035.9|40064.3|40044.3|40068.4|40048.4|40055.9|40035.9|23
1723015270000|2024-08-07 07:21:10|40061.8|40041.8|40059.3|40039.3|40061.8|40041.8|40059.3|40039.3|3
1723015280000|2024-08-07 07:21:20|40058.4|40038.4|40044.3|40024.3|40058.4|40038.4|40044.3|40024.3|4
1723015290000|2024-08-07 07:21:30|40043.4|40023.4|40040.9|40020.9|40045.9|40025.9|40040.9|40020.9|4
1723015300000|2024-08-07 07:21:40|40043.4|40023.4|40055.1|40035.1|40055.9|40035.9|40043.4|40023.4|15
1723015310000|2024-08-07 07:21:50|40049.3|40029.3|40048.4|40028.4|40049.3|40029.3|40043.4|40023.4|6
1723015320000|2024-08-07 07:22:00|40047.6|40027.6|40038.4|40018.4|40047.6|40027.6|40038.4|40018.4|26
1723015330000|2024-08-07 07:22:10|40036.8|40016.8|40043.4|40023.4|40045.9|40025.9|40036.8|40016.8|51
1723015340000|2024-08-07 07:22:20|40040.9|40020.9|40025.9|40005.9|40040.9|40020.9|40025.9|40005.9|11
1723015350000|2024-08-07 07:22:30|40020.9|40000.9|40031.8|40011.8|40031.8|40011.8|40019.3|39999.3|6
1723015360000|2024-08-07 07:22:40|40033.4|40013.4|40035.9|40015.9|40035.9|40015.9|40033.4|40013.4|2
1723015370000|2024-08-07 07:22:50|40038.4|40018.4|40028.4|40008.4|40038.4|40018.4|40028.4|40008.4|9
1723015380000|2024-08-07 07:23:00|40022.6|40002.6|40012.6|39992.6|40022.6|40002.6|40012.6|39992.6|16
1723015390000|2024-08-07 07:23:10|40009.3|39989.3|40006|39986|40011|39991|40003.5|39983.5|11
1723015400000|2024-08-07 07:23:20|40006.8|39986.8|40003.5|39983.5|40011|39991|40003.5|39983.5|15
1723015410000|2024-08-07 07:23:30|40008.5|39988.5|40006|39986|40008.5|39988.5|40002.6|39982.6|10
1723015420000|2024-08-07 07:23:40|40006.8|39986.8|40008.5|39988.5|40011.8|39991.8|40006.8|39986.8|11
1723015430000|2024-08-07 07:23:50|40005.1|39985.1|40006.8|39986.8|40008.5|39988.5|40003.5|39983.5|6
1723015440000|2024-08-07 07:24:00|40003.5|39983.5|40005.1|39985.1|40005.1|39985.1|40000.1|39980.1|4
1723015450000|2024-08-07 07:24:10|40006|39986|40017.6|39997.6|40019.3|39999.3|40006|39986|7
1723015460000|2024-08-07 07:24:20|40016.8|39996.8|40014.3|39994.3|40016.8|39996.8|40010.1|39990.1|4
1723015470000|2024-08-07 07:24:30|||||||||3
1723015480000|2024-08-07 07:24:40|40016.8|39996.8|40026.8|40006.8|40028.5|40008.5|40016.8|39996.8|9
1723015490000|2024-08-07 07:24:50|40027.6|40007.6|40028.5|40008.5|40029.3|40009.3|40024.3|40004.3|9
1723015500000|2024-08-07 07:25:00|40027.6|40007.6|40025.1|40005.1|40027.6|40007.6|40023.5|40003.5|6
1723015510000|2024-08-07 07:25:10|40026.8|40006.8|40042.6|40022.6|40042.6|40022.6|40023.5|40003.5|1
1723015520000|2024-08-07 07:25:20|40043.5|40023.5|40054.3|40034.3|40058.5|40038.5|40043.5|40023.5|11
1723015530000|2024-08-07 07:25:30|40053.5|40033.5|40039.3|40019.3|40054.3|40034.3|40037.6|40017.6|35
1723015540000|2024-08-07 07:25:40|40036.8|40016.8|40033.5|40013.5|40036.8|40016.8|40033.5|40013.5|6
1723015550000|2024-08-07 07:25:50|40036.8|40016.8|40035.1|40015.1|40036.8|40016.8|40033.5|40013.5|0
1723015560000|2024-08-07 07:26:00|40033.5|40013.5|40035.1|40015.1|40036.8|40016.8|40032.6|40012.6|5
1723015570000|2024-08-07 07:26:10|40038.5|40018.5|40038.5|40018.5|40038.5|40018.5|40031|40011|15
1723015580000|2024-08-07 07:26:20|40041.8|40021.8|40051.8|40031.8|40051.8|40031.8|40041.8|40021.8|2
1723015590000|2024-08-07 07:26:30|40053.5|40033.5|40046.8|40026.8|40053.5|40033.5|40044.3|40024.3|8
1723015600000|2024-08-07 07:26:40|40045.1|40025.1|40031.8|40011.8|40045.1|40025.1|40030.1|40010.1|6
1723015610000|2024-08-07 07:26:50|40032.6|40012.6|40027.6|40007.6|40032.6|40012.6|40027.6|40007.6|3
1723015620000|2024-08-07 07:27:00|40024.3|40004.3|40031.8|40011.8|40034.3|40014.3|40024.3|40004.3|5
1723015630000|2024-08-07 07:27:10|40030.1|40010.1|40026.8|40006.8|40030.1|40010.1|40023.5|40003.5|3
1723015640000|2024-08-07 07:27:20|40023.5|40003.5|40028.5|40008.5|40028.5|40008.5|40021|40001|2
1723015650000|2024-08-07 07:27:30|40031.8|40011.8|40036|40016|40038.5|40018.5|40031.8|40011.8|2
1723015660000|2024-08-07 07:27:40|40036.8|40016.8|40036.8|40016.8|40038.5|40018.5|40033.5|40013.5|0
1723015670000|2024-08-07 07:27:50|40036|40016|40043.5|40023.5|40043.5|40023.5|40036|40016|2
1723015680000|2024-08-07 07:28:00|40046|40026|40051.8|40031.8|40052.6|40032.6|40046|40026|8
1723015690000|2024-08-07 07:28:10|40049.3|40029.3|40043.5|40023.5|40049.3|40029.3|40043.5|40023.5|12
1723015700000|2024-08-07 07:28:20|40041|40021|40039.3|40019.3|40041|40021|40038.5|40018.5|2
1723015710000|2024-08-07 07:28:30|40038.5|40018.5|40033.5|40013.5|40038.5|40018.5|40032.6|40012.6|6
1723015720000|2024-08-07 07:28:40|40032.6|40012.6|40033.5|40013.5|40033.5|40013.5|40025.1|40005.1|3
1723015730000|2024-08-07 07:28:50|40035.1|40015.1|40038.5|40018.5|40038.5|40018.5|40035.1|40015.1|0
1723015740000|2024-08-07 07:29:00|40037.6|40017.6|40044.3|40024.3|40046.8|40026.8|40036.8|40016.8|3
1723015750000|2024-08-07 07:29:10|40043.5|40023.5|40043.5|40023.5|40044.3|40024.3|40042.6|40022.6|1
1723015760000|2024-08-07 07:29:20|40044.3|40024.3|40046|40026|40046|40026|40043.5|40023.5|4
1723015770000|2024-08-07 07:29:30|40047.6|40027.6|40043.5|40023.5|40047.6|40027.6|40043.5|40023.5|3
1723015780000|2024-08-07 07:29:40|40042.6|40022.6|40038.5|40018.5|40042.6|40022.6|40038.5|40018.5|0
1723015790000|2024-08-07 07:29:50|40037.6|40017.6|40028.5|40008.5|40037.6|40017.6|40028.5|40008.5|13
1723015800000|2024-08-07 07:30:00|40025.1|40005.1|40037.7|40017.7|40037.7|40017.7|40025.1|40005.1|6
1723015810000|2024-08-07 07:30:10|40038.5|40018.5|40035.1|40015.1|40038.5|40018.5|40035.1|40015.1|1
1723015820000|2024-08-07 07:30:20|40033.5|40013.5|40036|40016|40036|40016|40030.2|40010.2|1
1723015830000|2024-08-07 07:30:30|40034.3|40014.3|40035.2|40015.2|40040.2|40020.2|40034.3|40014.3|1
1723015840000|2024-08-07 07:30:40|40033.5|40013.5|40031|40011|40033.5|40013.5|40030.2|40010.2|6
1723015850000|2024-08-07 07:30:50|40032.7|40012.7|40034.3|40014.3|40034.3|40014.3|40032.7|40012.7|0
1723015860000|2024-08-07 07:31:00|40032.7|40012.7|40028.5|40008.5|40032.7|40012.7|40028.5|40008.5|2
1723015870000|2024-08-07 07:31:10|40026.8|40006.8|40028.5|40008.5|40029.3|40009.3|40026|40006|10
1723015880000|2024-08-07 07:31:20|40026.8|40006.8|40021.8|40001.8|40026.8|40006.8|40021.8|40001.8|7
1723015890000|2024-08-07 07:31:30|40023.5|40003.5|40033.5|40013.5|40033.5|40013.5|40021.8|40001.8|2
1723015900000|2024-08-07 07:31:40|40035.2|40015.2|40033.5|40013.5|40038.5|40018.5|40032.7|40012.7|4
1723015910000|2024-08-07 07:31:50|40035.2|40015.2|40033.5|40013.5|40036|40016|40033.5|40013.5|0
1723015920000|2024-08-07 07:32:00|40034.3|40014.3|40038.5|40018.5|40043.5|40023.5|40034.3|40014.3|4
1723015930000|2024-08-07 07:32:10|40037.7|40017.7|40054.3|40034.3|40055.2|40035.2|40033.5|40013.5|9
1723015940000|2024-08-07 07:32:20|40055.2|40035.2|40049.3|40029.3|40058.5|40038.5|40048.5|40028.5|12
1723015950000|2024-08-07 07:32:30|40051|40031|40033.5|40013.5|40051|40031|40033.5|40013.5|4
1723015960000|2024-08-07 07:32:40|40031|40011|40041|40021|40041|40021|40031|40011|9
1723015970000|2024-08-07 07:32:50|40041.8|40021.8|40048.5|40028.5|40048.5|40028.5|40041.8|40021.8|1
1723015980000|2024-08-07 07:33:00|40051|40031|40053.5|40033.5|40053.5|40033.5|40051|40031|0
1723015990000|2024-08-07 07:33:10|40056|40036|40063.5|40043.5|40063.5|40043.5|40056|40036|9
1723016000000|2024-08-07 07:33:20|40061|40041|40063.5|40043.5|40063.5|40043.5|40061|40041|2
1723016010000|2024-08-07 07:33:30|40066|40046|40063.5|40043.5|40066|40046|40063.5|40043.5|3
1723016020000|2024-08-07 07:33:40|40065.2|40045.2|40083.5|40063.5|40083.5|40063.5|40065.2|40045.2|13
1723016030000|2024-08-07 07:33:50|40084.3|40064.3|40081|40061|40085.2|40065.2|40078.5|40058.5|5
1723016040000|2024-08-07 07:34:00|40081.8|40061.8|40091|40071|40091|40071|40081.8|40061.8|5
1723016050000|2024-08-07 07:34:10|40091.8|40071.8|40091|40071|40095.2|40075.2|40091|40071|7
1723016060000|2024-08-07 07:34:20|40096|40076|40086|40066|40096|40076|40086|40066|11
1723016070000|2024-08-07 07:34:30|40085.2|40065.2|40086|40066|40086|40066|40082.7|40062.7|1
1723016080000|2024-08-07 07:34:40|40091|40071|40091|40071|40093.5|40073.5|40088.5|40068.5|0
1723016090000|2024-08-07 07:34:50|40093.5|40073.5|40088.5|40068.5|40093.5|40073.5|40088.5|40068.5|1
1723016100000|2024-08-07 07:35:00|40089.3|40069.3|40103.5|40083.5|40103.5|40083.5|40089.3|40069.3|4
1723016110000|2024-08-07 07:35:10|40104.3|40084.3|40098.5|40078.5|40106|40086|40098.5|40078.5|7
1723016120000|2024-08-07 07:35:20|40097.7|40077.7|40088.5|40068.5|40097.7|40077.7|40088.5|40068.5|4
1723016130000|2024-08-07 07:35:30|40091|40071|40083.5|40063.5|40091|40071|40083.5|40063.5|4
1723016140000|2024-08-07 07:35:40|40078.5|40058.5|40073.5|40053.5|40078.5|40058.5|40073.5|40053.5|1
1723016150000|2024-08-07 07:35:50|40071.8|40051.8|40083.5|40063.5|40083.5|40063.5|40071.8|40051.8|5
1723016160000|2024-08-07 07:36:00|40082.7|40062.7|40078.5|40058.5|40082.7|40062.7|40078.5|40058.5|3
1723016170000|2024-08-07 07:36:10|40076.8|40056.8|40069.3|40049.3|40076.8|40056.8|40069.3|40049.3|7
1723016180000|2024-08-07 07:36:20|40066.8|40046.8|40071|40051|40071|40051|40063.5|40043.5|1
1723016190000|2024-08-07 07:36:30|40071.8|40051.8|40088.5|40068.5|40088.5|40068.5|40071.8|40051.8|0
1723016200000|2024-08-07 07:36:40|40087.7|40067.7|40081.8|40061.8|40087.7|40067.7|40081.8|40061.8|11
1723016210000|2024-08-07 07:36:50|40083.5|40063.5|40083.5|40063.5|40083.5|40063.5|40081.8|40061.8|0
1723016220000|2024-08-07 07:37:00|40078.5|40058.5|40073.5|40053.5|40078.5|40058.5|40068.5|40048.5|7
1723016230000|2024-08-07 07:37:10|40074.3|40054.3|40083.5|40063.5|40083.5|40063.5|40074.3|40054.3|3
1723016240000|2024-08-07 07:37:20|40086|40066|40093.5|40073.5|40093.5|40073.5|40086|40066|4
1723016250000|2024-08-07 07:37:30|40096|40076|40106|40086|40106|40086|40094.4|40074.4|6
1723016260000|2024-08-07 07:37:40|40105.2|40085.2|40098.5|40078.5|40105.2|40085.2|40096|40076|8
1723016270000|2024-08-07 07:37:50|40097.7|40077.7|40098.5|40078.5|40101|40081|40096|40076|6
1723016280000|2024-08-07 07:38:00|40097.7|40077.7|40098.5|40078.5|40101|40081|40097.7|40077.7|3
1723016290000|2024-08-07 07:38:10|40099.4|40079.4|40105.2|40085.2|40105.2|40085.2|40098.5|40078.5|2
1723016300000|2024-08-07 07:38:20|40107.7|40087.7|40106.9|40086.9|40107.7|40087.7|40105.2|40085.2|1
1723016310000|2024-08-07 07:38:30|40105.2|40085.2|40109.4|40089.4|40109.4|40089.4|40104.4|40084.4|0
1723016320000|2024-08-07 07:38:40|40106.9|40086.9|40109.4|40089.4|40109.4|40089.4|40104.4|40084.4|7
1723016330000|2024-08-07 07:38:50|40111.9|40091.9|40109.4|40089.4|40111.9|40091.9|40109.4|40089.4|3
1723016340000|2024-08-07 07:39:00|40108.5|40088.5|40086.9|40066.9|40111|40091|40086.9|40066.9|15
1723016350000|2024-08-07 07:39:10|40082.7|40062.7|40081.9|40061.9|40082.7|40062.7|40081.9|40061.9|3
1723016360000|2024-08-07 07:39:20|40085.2|40065.2|40081.9|40061.9|40085.2|40065.2|40081.9|40061.9|0
1723016370000|2024-08-07 07:39:30|40079.4|40059.4|40074.4|40054.4|40079.4|40059.4|40074.4|40054.4|1
1723016380000|2024-08-07 07:39:40|40075.2|40055.2|40079.4|40059.4|40079.4|40059.4|40074.4|40054.4|0
1723016390000|2024-08-07 07:39:50|40081.9|40061.9|40081.9|40061.9|40081.9|40061.9|40079.4|40059.4|5
1723016400000|2024-08-07 07:40:00|40084.4|40064.4|40082.7|40062.7|40086|40066|40079.4|40059.4|6
1723016410000|2024-08-07 07:40:10|40083.5|40063.5|40089.4|40069.4|40089.4|40069.4|40081.9|40061.9|0
1723016420000|2024-08-07 07:40:20|40091|40071|40093.5|40073.5|40095.2|40075.2|40091|40071|0
1723016430000|2024-08-07 07:40:30|40090.2|40070.2|40086.9|40066.9|40090.2|40070.2|40086.9|40066.9|7
1723016440000|2024-08-07 07:40:40|40091|40071|40101.9|40081.9|40101.9|40081.9|40091|40071|10
1723016450000|2024-08-07 07:40:50|40101|40081|40104.4|40084.4|40104.4|40084.4|40101|40081|0
1723016460000|2024-08-07 07:41:00|40107.7|40087.7|40107.7|40087.7|40107.7|40087.7|40107.7|40087.7|17
1723016470000|2024-08-07 07:41:10|40108.5|40088.5|40111|40091|40111|40091|40108.5|40088.5|3
1723016480000|2024-08-07 07:41:20|40111.9|40091.9|40108.5|40088.5|40113.5|40093.5|40108.5|40088.5|6
1723016490000|2024-08-07 07:41:30|40107.7|40087.7|40093.5|40073.5|40108.5|40088.5|40093.5|40073.5|13
1723016500000|2024-08-07 07:41:40|40092.7|40072.7|40090.2|40070.2|40092.7|40072.7|40090.2|40070.2|3
1723016510000|2024-08-07 07:41:50|40088.5|40068.5|40088.5|40068.5|40088.5|40068.5|40084.4|40064.4|2
1723016520000|2024-08-07 07:42:00|40090.2|40070.2|40088.5|40068.5|40091|40071|40087.7|40067.7|2
1723016530000|2024-08-07 07:42:10|40086|40066|40078.5|40058.5|40087.7|40067.7|40078.5|40058.5|7
1723016540000|2024-08-07 07:42:20|40079.4|40059.4|40073.5|40053.5|40081|40061|40073.5|40053.5|7
1723016550000|2024-08-07 07:42:30|40072.7|40052.7|40058.5|40038.5|40073.5|40053.5|40058.5|40038.5|4
1723016560000|2024-08-07 07:42:40|||||||||1
1723016570000|2024-08-07 07:42:50|40059.4|40039.4|40066|40046|40066|40046|40058.5|40038.5|7
1723016580000|2024-08-07 07:43:00|40066.9|40046.9|40066|40046|40071|40051|40066|40046|4
1723016590000|2024-08-07 07:43:10|40065.2|40045.2|40063.5|40043.5|40068.5|40048.5|40063.5|40043.5|0
1723016600000|2024-08-07 07:43:20|40062.7|40042.7|40058.5|40038.5|40062.7|40042.7|40058.5|40038.5|1
1723016610000|2024-08-07 07:43:30|40059.4|40039.4|40056|40036|40061|40041|40056|40036|3
1723016620000|2024-08-07 07:43:40|40055.2|40035.2|40058.5|40038.5|40058.5|40038.5|40053.5|40033.5|2
1723016630000|2024-08-07 07:43:50|40057.7|40037.7|40040.2|40020.2|40057.7|40037.7|40040.2|40020.2|4
1723016640000|2024-08-07 07:44:00|40035.2|40015.2|40028.6|40008.6|40035.2|40015.2|40028.6|40008.6|4
1723016650000|2024-08-07 07:44:10|40026.9|40006.9|40032.7|40012.7|40032.7|40012.7|40026.9|40006.9|2
1723016660000|2024-08-07 07:44:20|40028.6|40008.6|40033.6|40013.6|40033.6|40013.6|40028.6|40008.6|1
1723016670000|2024-08-07 07:44:30|40032.7|40012.7|40030.2|40010.2|40032.7|40012.7|40028.6|40008.6|0
1723016680000|2024-08-07 07:44:40|40029.4|40009.4|40030.2|40010.2|40031.9|40011.9|40026.9|40006.9|3
1723016690000|2024-08-07 07:44:50|40031.9|40011.9|40034.4|40014.4|40034.4|40014.4|40031.9|40011.9|4
1723016700000|2024-08-07 07:45:00|40033.6|40013.6|40038.6|40018.6|40038.6|40018.6|40033.6|40013.6|4
1723016710000|2024-08-07 07:45:10|40036.9|40016.9|40035.2|40015.2|40036.9|40016.9|40035.2|40015.2|5
1723016720000|2024-08-07 07:45:20|40031.9|40011.9|40029.4|40009.4|40031.9|40011.9|40026.1|40006.1|4
1723016730000|2024-08-07 07:45:30|40031.1|40011.1|40036.1|40016.1|40036.1|40016.1|40031.1|40011.1|0
1723016740000|2024-08-07 07:45:40|40036.9|40016.9|40038.6|40018.6|40038.6|40018.6|40036.9|40016.9|8
1723016750000|2024-08-07 07:45:50|40036.9|40016.9|40021.1|40001.1|40036.9|40016.9|40021.1|40001.1|14
1723016760000|2024-08-07 07:46:00|40017.7|39997.7|40013.6|39993.6|40017.7|39997.7|40012.7|39992.7|16
1723016770000|2024-08-07 07:46:10|40014.4|39994.4|40009.4|39989.4|40016.1|39996.1|40009.4|39989.4|8
1723016780000|2024-08-07 07:46:20|40012.7|39992.7|40013.6|39993.6|40013.6|39993.6|40012.7|39992.7|2
1723016790000|2024-08-07 07:46:30|40011.9|39991.9|40013.6|39993.6|40013.6|39993.6|40011.9|39991.9|2
1723016800000|2024-08-07 07:46:40|40015.2|39995.2|40016.9|39996.9|40016.9|39996.9|40015.2|39995.2|0
1723016810000|2024-08-07 07:46:50|40018.6|39998.6|40031.9|40011.9|40031.9|40011.9|40018.6|39998.6|1
1723016820000|2024-08-07 07:47:00|40034.4|40014.4|40031.9|40011.9|40036.1|40016.1|40031.9|40011.9|5
1723016830000|2024-08-07 07:47:10|40032.7|40012.7|40040.2|40020.2|40040.2|40020.2|40032.7|40012.7|13
1723016840000|2024-08-07 07:47:20|40041.9|40021.9|40048.6|40028.6|40051.9|40031.9|40041.9|40021.9|9
1723016850000|2024-08-07 07:47:30|40053.6|40033.6|40053.6|40033.6|40053.6|40033.6|40053.6|40033.6|0
1723016860000|2024-08-07 07:47:40|40055.2|40035.2|40058.6|40038.6|40058.6|40038.6|40055.2|40035.2|0
1723016870000|2024-08-07 07:47:50|40062.7|40042.7|40062.7|40042.7|40065.2|40045.2|40062.7|40042.7|4
1723016880000|2024-08-07 07:48:00|40061.9|40041.9|40056.9|40036.9|40061.9|40041.9|40056.9|40036.9|0
1723016890000|2024-08-07 07:48:10|40058.6|40038.6|40060.2|40040.2|40060.2|40040.2|40058.6|40038.6|1
1723016900000|2024-08-07 07:48:20|40063.6|40043.6|40068.6|40048.6|40068.6|40048.6|40063.6|40043.6|10
1723016910000|2024-08-07 07:48:30|40066.9|40046.9|40066.9|40046.9|40066.9|40046.9|40066.9|40046.9|1
1723016920000|2024-08-07 07:48:40|40067.7|40047.7|40071.9|40051.9|40071.9|40051.9|40066.9|40046.9|0
1723016930000|2024-08-07 07:48:50|40070.2|40050.2|40067.7|40047.7|40071.9|40051.9|40066.9|40046.9|0
1723016940000|2024-08-07 07:49:00|40066.9|40046.9|40077.7|40057.7|40077.7|40057.7|40066.9|40046.9|0
1723016950000|2024-08-07 07:49:10|40076.9|40056.9|40076.9|40056.9|40076.9|40056.9|40076.9|40056.9|1
1723016960000|2024-08-07 07:49:20|40077.7|40057.7|40090.2|40070.2|40091.1|40071.1|40077.7|40057.7|5
1723016970000|2024-08-07 07:49:30|40091.1|40071.1|40095.2|40075.2|40095.2|40075.2|40091.1|40071.1|0
1723016980000|2024-08-07 07:49:40|40093.6|40073.6|40096.9|40076.9|40096.9|40076.9|40092.7|40072.7|1
1723016990000|2024-08-07 07:49:50|40097.7|40077.7|40098.6|40078.6|40098.6|40078.6|40097.7|40077.7|3
1723017000000|2024-08-07 07:50:00|40100.2|40080.2|40098.6|40078.6|40101.1|40081.1|40098.6|40078.6|1
1723017010000|2024-08-07 07:50:10|40097.7|40077.7|40087.7|40067.7|40097.7|40077.7|40087.7|40067.7|8
1723017020000|2024-08-07 07:50:20|40086.1|40066.1|40082.8|40062.8|40087.7|40067.7|40082.7|40062.7|3
1723017030000|2024-08-07 07:50:30|40081.9|40061.9|40077.8|40057.8|40081.9|40061.9|40077.8|40057.8|1
1723017040000|2024-08-07 07:50:40|40076.1|40056.1|40076.1|40056.1|40077.8|40057.8|40076.1|40056.1|0
1723017050000|2024-08-07 07:50:50|40073.6|40053.6|40071.1|40051.1|40073.6|40053.6|40071.1|40051.1|2
1723017060000|2024-08-07 07:51:00|40072.8|40052.8|40079.4|40059.4|40081.9|40061.9|40072.8|40052.8|2
1723017070000|2024-08-07 07:51:10|40080.3|40060.3|40077.8|40057.8|40082.8|40062.8|40077.8|40057.8|4
1723017080000|2024-08-07 07:51:20|||||||||1
1723017090000|2024-08-07 07:51:30|40079.4|40059.4|40068.6|40048.6|40079.4|40059.4|40068.6|40048.6|2
1723017100000|2024-08-07 07:51:40|40066.9|40046.9|40060.3|40040.3|40066.9|40046.9|40060.3|40040.3|1
1723017110000|2024-08-07 07:51:50|40061.9|40041.9|40066.9|40046.9|40066.9|40046.9|40060.3|40040.3|5
1723017120000|2024-08-07 07:52:00|40065.3|40045.3|40055.3|40035.3|40065.3|40045.3|40055.3|40035.3|0
1723017130000|2024-08-07 07:52:10|40051.9|40031.9|40047.8|40027.8|40056.9|40036.9|40047.8|40027.8|3
1723017140000|2024-08-07 07:52:20|40046.9|40026.9|40046.9|40026.9|40051.9|40031.9|40046.9|40026.9|0
1723017150000|2024-08-07 07:52:30|40048.6|40028.6|40051.9|40031.9|40051.9|40031.9|40048.6|40028.6|0
1723017160000|2024-08-07 07:52:40|40053.6|40033.6|40061.9|40041.9|40064.4|40044.4|40053.6|40033.6|2
1723017170000|2024-08-07 07:52:50|40063.6|40043.6|40070.3|40050.3|40070.3|40050.3|40063.6|40043.6|0
1723017180000|2024-08-07 07:53:00|40071.9|40051.9|40066.9|40046.9|40071.9|40051.9|40066.9|40046.9|3
1723017190000|2024-08-07 07:53:10|40066.1|40046.1|40062.8|40042.8|40066.1|40046.1|40058.6|40038.6|4
1723017200000|2024-08-07 07:53:20|40061.9|40041.9|40066.9|40046.9|40066.9|40046.9|40061.9|40041.9|1
1723017210000|2024-08-07 07:53:30|40067.8|40047.8|40055.3|40035.3|40067.8|40047.8|40055.3|40035.3|7
1723017220000|2024-08-07 07:53:40|40053.6|40033.6|40045.3|40025.3|40053.6|40033.6|40045.3|40025.3|4
1723017230000|2024-08-07 07:53:50|40046.1|40026.1|40043.6|40023.6|40046.1|40026.1|40042.8|40022.8|2
1723017240000|2024-08-07 07:54:00|40042.8|40022.8|40025.3|40005.3|40042.8|40022.8|40025.3|40005.3|6
1723017250000|2024-08-07 07:54:10|40023.6|40003.6|40016.1|39996.1|40023.6|40003.6|40016.1|39996.1|7
1723017260000|2024-08-07 07:54:20|40016.9|39996.9|40012.8|39992.8|40016.9|39996.9|40011.9|39991.9|8
1723017270000|2024-08-07 07:54:30|40011.9|39991.9|40012.8|39992.8|40012.8|39992.8|40007.8|39987.8|6
1723017280000|2024-08-07 07:54:40|40010.3|39990.3|40011.9|39991.9|40012.8|39992.8|40008.6|39988.6|1
1723017290000|2024-08-07 07:54:50|40012.8|39992.8|40023.6|40003.6|40023.6|40003.6|40012.8|39992.8|4
1723017300000|2024-08-07 07:55:00|40025.3|40005.3|40024.4|40004.4|40026.1|40006.1|40024.4|40004.4|1
1723017310000|2024-08-07 07:55:10|40022.8|40002.8|40019.4|39999.4|40022.8|40002.8|40019.4|39999.4|0
1723017320000|2024-08-07 07:55:20|40020.3|40000.3|40021.9|40001.9|40021.9|40001.9|40019.4|39999.4|6
1723017330000|2024-08-07 07:55:30|40020.3|40000.3|40020.3|40000.3|40021.9|40001.9|40020.3|40000.3|3
1723017340000|2024-08-07 07:55:40|40022.8|40002.8|40026.9|40006.9|40029.4|40009.4|40022.8|40002.8|7
1723017350000|2024-08-07 07:55:50|40028.6|40008.6|40031.9|40011.9|40031.9|40011.9|40028.6|40008.6|4
1723017360000|2024-08-07 07:56:00|40030.3|40010.3|40031.9|40011.9|40031.9|40011.9|40030.3|40010.3|4
1723017370000|2024-08-07 07:56:10|40033.6|40013.6|40040.3|40020.3|40041.9|40021.9|40033.6|40013.6|0
1723017380000|2024-08-07 07:56:20|40037.8|40017.8|40041.9|40021.9|40041.9|40021.9|40037.8|40017.8|0
1723017400000|2024-08-07 07:56:40|40042.8|40022.8|40047.8|40027.8|40047.8|40027.8|40042.8|40022.8|5
1723017410000|2024-08-07 07:56:50|40048.6|40028.6|40056.9|40036.9|40056.9|40036.9|40048.6|40028.6|8
1723017420000|2024-08-07 07:57:00|40057|40037|40055.3|40035.3|40059.5|40039.5|40055.3|40035.3|2
1723017430000|2024-08-07 07:57:10|40053.6|40033.6|40052.8|40032.8|40053.6|40033.6|40049.4|40029.4|4
1723017440000|2024-08-07 07:57:20|40053.6|40033.6|40057|40037|40057|40037|40053.6|40033.6|2
1723017450000|2024-08-07 07:57:30|40055.3|40035.3|40055.3|40035.3|40055.3|40035.3|40053.6|40033.6|0
1723017460000|2024-08-07 07:57:40|40053.6|40033.6|40047.8|40027.8|40053.6|40033.6|40047.8|40027.8|3
1723017470000|2024-08-07 07:57:50|40044.4|40024.4|40044.4|40024.4|40044.4|40024.4|40044.4|40024.4|0
1723017480000|2024-08-07 07:58:00|40047.8|40027.8|40045.3|40025.3|40047.8|40027.8|40045.3|40025.3|2
1723017490000|2024-08-07 07:58:10|40044.5|40024.5|40042.8|40022.8|40044.5|40024.5|40042.8|40022.8|0
1723017500000|2024-08-07 07:58:20|40040.3|40020.3|40040.3|40020.3|40040.3|40020.3|40038.6|40018.6|2
1723017510000|2024-08-07 07:58:30|40038.6|40018.6|40040.3|40020.3|40042|40022|40038.6|40018.6|0
1723017520000|2024-08-07 07:58:40|40041.1|40021.1|40048.6|40028.6|40054.5|40034.5|40041.1|40021.1|5
1723017530000|2024-08-07 07:58:50|40045.3|40025.3|40045.3|40025.3|40045.3|40025.3|40045.3|40025.3|1
1723017550000|2024-08-07 07:59:10|40042.8|40022.8|40037.8|40017.8|40042.8|40022.8|40037.8|40017.8|4
1723017560000|2024-08-07 07:59:20|40037|40017|40035.3|40015.3|40037|40017|40032|40012|1
1723017570000|2024-08-07 07:59:30|40037|40017|40037|40017|40039.5|40019.5|40037|40017|0
1723017590000|2024-08-07 07:59:50|40037.8|40017.8|40047|40027|40047|40027|40037|40017|0
1723017600000|2024-08-07 08:00:00|40047.8|40027.8|40070.3|40050.3|40073.6|40053.6|40047.8|40027.8|16
1723017610000|2024-08-07 08:00:10|40068.6|40048.6|39940.3|39920.3|40068.6|40048.6|39935.3|39915.3|184
1723017620000|2024-08-07 08:00:20|39948.6|39928.6|39913.6|39893.6|39956.1|39936.1|39893.6|39873.6|103
1723017630000|2024-08-07 08:00:30|39917|39897|39874.5|39854.5|39922|39902|39858.6|39838.6|70
1723017640000|2024-08-07 08:00:40|39873.6|39853.6|39878.6|39858.6|39882.8|39862.8|39872|39852|44
1723017650000|2024-08-07 08:00:50|39879.5|39859.5|39864.5|39844.5|39880.3|39860.3|39860.3|39840.3|19
1723017660000|2024-08-07 08:01:00|39867.8|39847.8|39850.3|39830.3|39867.8|39847.8|39850.3|39830.3|40
1723017670000|2024-08-07 08:01:10|39849.5|39829.5|39877|39857|39877|39857|39838.6|39818.6|59
1723017680000|2024-08-07 08:01:20|39878.6|39858.6|39893.6|39873.6|39897.8|39877.8|39878.6|39858.6|38
1723017690000|2024-08-07 08:01:30|39895.3|39875.3|39878.6|39858.6|39895.3|39875.3|39867.8|39847.8|31
1723017700000|2024-08-07 08:01:40|39879.5|39859.5|39883.6|39863.6|39888.6|39868.6|39877|39857|18
1723017710000|2024-08-07 08:01:50|39882.8|39862.8|39861.1|39841.1|39882.8|39862.8|39861.1|39841.1|24
1723017720000|2024-08-07 08:02:00|39859.5|39839.5|39852.8|39832.8|39859.5|39839.5|39845.3|39825.3|22
1723017730000|2024-08-07 08:02:10|39851.1|39831.1|39872|39852|39876.1|39856.1|39851.1|39831.1|35
1723017740000|2024-08-07 08:02:20|39874.5|39854.5|39900.3|39880.3|39900.3|39880.3|39874.5|39854.5|47
1723017750000|2024-08-07 08:02:30|39898.6|39878.6|39932.8|39912.8|39933.6|39913.6|39894.5|39874.5|29
1723017760000|2024-08-07 08:02:40|39933.6|39913.6|39952|39932|39952|39932|39932.8|39912.8|55
1723017770000|2024-08-07 08:02:50|39954.5|39934.5|39964.5|39944.5|39975.3|39955.3|39954.5|39934.5|27
1723017780000|2024-08-07 08:03:00|39963.6|39943.6|39945.3|39925.3|39963.6|39943.6|39943.6|39923.6|16
1723017790000|2024-08-07 08:03:10|39942|39922|39913.6|39893.6|39954.5|39934.5|39913.6|39893.6|25
1723017800000|2024-08-07 08:03:20|39912|39892|39893.6|39873.6|39912|39892|39893.6|39873.6|16
1723017810000|2024-08-07 08:03:30|39895.3|39875.3|39897|39877|39898.6|39878.6|39895.3|39875.3|5
1723017820000|2024-08-07 08:03:40|39895.3|39875.3|39880.3|39860.3|39897|39877|39880.3|39860.3|16
1723017830000|2024-08-07 08:03:50|39879.5|39859.5|39865.3|39845.3|39879.5|39859.5|39857|39837|29
1723017840000|2024-08-07 08:04:00|39866.1|39846.1|39862.8|39842.8|39870.3|39850.3|39862.8|39842.8|13
1723017850000|2024-08-07 08:04:10|39860.3|39840.3|39865.3|39845.3|39869.5|39849.5|39860.3|39840.3|7
1723017860000|2024-08-07 08:04:20|39864.5|39844.5|39855.3|39835.3|39865.3|39845.3|39854.5|39834.5|22
1723017870000|2024-08-07 08:04:30|39854.5|39834.5|39855.3|39835.3|39855.3|39835.3|39844.5|39824.5|26
1723017880000|2024-08-07 08:04:40|39856.1|39836.1|39858.6|39838.6|39861.1|39841.1|39856.1|39836.1|23
1723017890000|2024-08-07 08:04:50|39857|39837|39878.6|39858.6|39882.8|39862.8|39851.1|39831.1|26
1723017900000|2024-08-07 08:05:00|39877|39857|39882|39862|39887|39867|39877|39857|14
1723017910000|2024-08-07 08:05:10|39880.3|39860.3|39878.6|39858.6|39880.3|39860.3|39872|39852|26
1723017920000|2024-08-07 08:05:20|39879.5|39859.5|39887.8|39867.8|39898.6|39878.6|39878.6|39858.6|35
1723017930000|2024-08-07 08:05:30|39888.6|39868.6|39890.3|39870.3|39892.8|39872.8|39888.6|39868.6|10
1723017940000|2024-08-07 08:05:40|39880.3|39860.3|39867.8|39847.8|39880.3|39860.3|39867.8|39847.8|8
1723017950000|2024-08-07 08:05:50|39866.1|39846.1|39868.6|39848.6|39868.6|39848.6|39865.3|39845.3|3
1723017960000|2024-08-07 08:06:00|39869.5|39849.5|39888.6|39868.6|39893.6|39873.6|39869.5|39849.5|17
1723017970000|2024-08-07 08:06:10|39886.1|39866.1|39879.5|39859.5|39886.1|39866.1|39879.5|39859.5|8
1723017980000|2024-08-07 08:06:20|39878.6|39858.6|39892|39872|39892|39872|39875.3|39855.3|15
1723017990000|2024-08-07 08:06:30|39893.6|39873.6|39898.6|39878.6|39901.1|39881.1|39892.8|39872.8|24
1723018000000|2024-08-07 08:06:40|39897|39877|39893.6|39873.6|39902|39882|39893.6|39873.6|7
1723018010000|2024-08-07 08:06:50|39896.1|39876.1|39890.3|39870.3|39905.3|39885.3|39890.3|39870.3|18
1723018020000|2024-08-07 08:07:00|39888.6|39868.6|39886.2|39866.2|39888.6|39868.6|39873.7|39853.7|17
1723018030000|2024-08-07 08:07:10|39887|39867|39892|39872|39892|39872|39887|39867|14
1723018040000|2024-08-07 08:07:20|39888.7|39868.7|39907|39887|39907|39887|39888.7|39868.7|7
1723018050000|2024-08-07 08:07:30|39908.7|39888.7|39928.7|39908.7|39928.7|39908.7|39907|39887|19
1723018060000|2024-08-07 08:07:40|39932.8|39912.8|39932.8|39912.8|39932.8|39912.8|39929.5|39909.5|5
1723018070000|2024-08-07 08:07:50|39933.7|39913.7|39937.8|39917.8|39937.8|39917.8|39933.7|39913.7|11
1723018080000|2024-08-07 08:08:00|39933.7|39913.7|39947|39927|39953.7|39933.7|39933.7|39913.7|27
1723018090000|2024-08-07 08:08:10|39943.7|39923.7|39930.3|39910.3|39943.7|39923.7|39930.3|39910.3|5
1723018100000|2024-08-07 08:08:20|39932|39912|39922|39902|39932|39912|39917|39897|18
1723018110000|2024-08-07 08:08:30|39922.8|39902.8|39919.5|39899.5|39927|39907|39919.5|39899.5|10
1723018120000|2024-08-07 08:08:40|39922|39902|39917|39897|39922|39902|39912|39892|3
1723018130000|2024-08-07 08:08:50|39922|39902|39927|39907|39931.2|39911.2|39922|39902|3
1723018140000|2024-08-07 08:09:00|39927.8|39907.8|39927|39907|39930.3|39910.3|39927|39907|2
1723018150000|2024-08-07 08:09:10|39926.2|39906.2|39910.3|39890.3|39926.2|39906.2|39910.3|39890.3|7
1723018160000|2024-08-07 08:09:20|39909.5|39889.5|39900.3|39880.3|39910.3|39890.3|39900.3|39880.3|6
1723018170000|2024-08-07 08:09:30|39898.7|39878.7|39887.8|39867.8|39898.7|39878.7|39887.8|39867.8|3
1723018180000|2024-08-07 08:09:40|39887|39867|39892|39872|39892|39872|39887|39867|4
1723018190000|2024-08-07 08:09:50|39890.3|39870.3|39888.7|39868.7|39890.3|39870.3|39887|39867|5
1723018200000|2024-08-07 08:10:00|39892|39872|39897|39877|39897|39877|39892|39872|5
1723018210000|2024-08-07 08:10:10|39893.7|39873.7|39887|39867|39893.7|39873.7|39887|39867|3
1723018220000|2024-08-07 08:10:20|39887.8|39867.8|39892|39872|39892|39872|39887|39867|1
1723018230000|2024-08-07 08:10:30|39894.5|39874.5|39889.5|39869.5|39897|39877|39889.5|39869.5|4
1723018240000|2024-08-07 08:10:40|39887.8|39867.8|39893.7|39873.7|39893.7|39873.7|39887.8|39867.8|3
1723018250000|2024-08-07 08:10:50|39897.8|39877.8|39902|39882|39908.7|39888.7|39897.8|39877.8|27
1723018260000|2024-08-07 08:11:00|39900.3|39880.3|39896.2|39876.2|39900.3|39880.3|39896.2|39876.2|1
1723018270000|2024-08-07 08:11:10|39894.5|39874.5|39902|39882|39902|39882|39894.5|39874.5|4
1723018280000|2024-08-07 08:11:20|39903.7|39883.7|39915.3|39895.3|39915.3|39895.3|39903.7|39883.7|3
1723018290000|2024-08-07 08:11:30|39916.2|39896.2|39917|39897|39917|39897|39916.2|39896.2|3
1723018300000|2024-08-07 08:11:40|39916.2|39896.2|39920.3|39900.3|39920.3|39900.3|39916.2|39896.2|5
1723018310000|2024-08-07 08:11:50|39918.7|39898.7|39903.7|39883.7|39918.7|39898.7|39900.3|39880.3|5
1723018320000|2024-08-07 08:12:00|39905.3|39885.3|39900.3|39880.3|39906.2|39886.2|39900.3|39880.3|8
1723018330000|2024-08-07 08:12:10|39902|39882|39920.3|39900.3|39926.2|39906.2|39902|39882|13
1723018340000|2024-08-07 08:12:20|39917.8|39897.8|39915.4|39895.4|39920.3|39900.3|39915.3|39895.3|5
1723018350000|2024-08-07 08:12:30|39916.2|39896.2|39915.4|39895.4|39916.2|39896.2|39915.4|39895.4|0
1723018360000|2024-08-07 08:12:40|39920.4|39900.4|39922|39902|39922|39902|39917.9|39897.9|8
1723018370000|2024-08-07 08:12:50|39924.5|39904.5|39938.7|39918.7|39938.7|39918.7|39922|39902|2
1723018380000|2024-08-07 08:13:00|39940.4|39920.4|39950.4|39930.4|39950.4|39930.4|39940.4|39920.4|2
1723018390000|2024-08-07 08:13:10|39954.5|39934.5|39965.4|39945.4|39965.4|39945.4|39954.5|39934.5|21
1723018400000|2024-08-07 08:13:20|39966.2|39946.2|39967.9|39947.9|39969.5|39949.5|39966.2|39946.2|20
1723018410000|2024-08-07 08:13:30|39969.5|39949.5|39961.2|39941.2|39969.5|39949.5|39961.2|39941.2|4
1723018420000|2024-08-07 08:13:40|39962.9|39942.9|39962.9|39942.9|39962.9|39942.9|39962.9|39942.9|7
1723018430000|2024-08-07 08:13:50|39965.4|39945.4|39985.4|39965.4|39985.4|39965.4|39965.4|39945.4|6
1723018440000|2024-08-07 08:14:00|39986.2|39966.2|40002.9|39982.9|40002.9|39982.9|39986.2|39966.2|49
1723018450000|2024-08-07 08:14:10|40004.5|39984.5|40002|39982|40005.4|39985.4|40002|39982|12
1723018460000|2024-08-07 08:14:20|40003.7|39983.7|40002.9|39982.9|40003.7|39983.7|40000.4|39980.4|18
1723018470000|2024-08-07 08:14:30|40001.2|39981.2|40000.4|39980.4|40001.2|39981.2|40000.4|39980.4|15
1723018480000|2024-08-07 08:14:40|39999.5|39979.5|40000.4|39980.4|40000.4|39980.4|39992.9|39972.9|18
1723018490000|2024-08-07 08:14:50|40001.2|39981.2|40010.4|39990.4|40010.4|39990.4|40001.2|39981.2|10
1723018500000|2024-08-07 08:15:00|40008.7|39988.7|40001.2|39981.2|40008.7|39988.7|39996.2|39976.2|21
1723018510000|2024-08-07 08:15:10|40000.4|39980.4|40000.4|39980.4|40002|39982|39997|39977|18
1723018520000|2024-08-07 08:15:20|40002|39982|40000.4|39980.4|40002|39982|40000.4|39980.4|5
1723018530000|2024-08-07 08:15:30|39997|39977|39980.4|39960.4|39997|39977|39980.4|39960.4|10
1723018550000|2024-08-07 08:15:50|39978.7|39958.7|39982.9|39962.9|39983.7|39963.7|39978.7|39958.7|5
1723018560000|2024-08-07 08:16:00|39982|39962|39986.2|39966.2|39991.2|39971.2|39982|39962|9
1723018570000|2024-08-07 08:16:10|39983.7|39963.7|39985.4|39965.4|39985.4|39965.4|39982.9|39962.9|3
1723018580000|2024-08-07 08:16:20|39986.2|39966.2|39985.4|39965.4|39990.4|39970.4|39985.4|39965.4|4
1723018590000|2024-08-07 08:16:30|39983.7|39963.7|39981.2|39961.2|39983.7|39963.7|39979.5|39959.5|3
1723018600000|2024-08-07 08:16:40|39984.5|39964.5|39987|39967|39987|39967|39984.5|39964.5|4
1723018610000|2024-08-07 08:16:50|39986.2|39966.2|39987.9|39967.9|39990.4|39970.4|39986.2|39966.2|4
1723018620000|2024-08-07 08:17:00|39991.2|39971.2|39980.4|39960.4|39991.2|39971.2|39980.4|39960.4|7
1723018630000|2024-08-07 08:17:10|39985.4|39965.4|39985.4|39965.4|39985.4|39965.4|39985.4|39965.4|6
1723018640000|2024-08-07 08:17:20|39986.2|39966.2|39980.4|39960.4|39988.7|39968.7|39980.4|39960.4|11
1723018650000|2024-08-07 08:17:30|39982.9|39962.9|39985.4|39965.4|39985.4|39965.4|39982.9|39962.9|2
1723018660000|2024-08-07 08:17:40|39986.2|39966.2|39995.4|39975.4|39995.4|39975.4|39985.4|39965.4|4
1723018670000|2024-08-07 08:17:50|39996.2|39976.2|40003.7|39983.7|40003.7|39983.7|39996.2|39976.2|4
1723018680000|2024-08-07 08:18:00|40002.9|39982.9|39988.7|39968.7|40002.9|39982.9|39988.7|39968.7|4
1723018690000|2024-08-07 08:18:10|39987|39967|39985.4|39965.4|39987|39967|39985.4|39965.4|6
1723018700000|2024-08-07 08:18:20|39983.7|39963.7|39985.4|39965.4|39988.7|39968.7|39983.7|39963.7|4
1723018710000|2024-08-07 08:18:30|39980.4|39960.4|39980.4|39960.4|39980.4|39960.4|39980.4|39960.4|5
1723018720000|2024-08-07 08:18:40|39978.7|39958.7|39974.5|39954.5|39978.7|39958.7|39974.5|39954.5|7
1723018730000|2024-08-07 08:18:50|39975.4|39955.4|39973.7|39953.7|39975.4|39955.4|39973.7|39953.7|4
1723018740000|2024-08-07 08:19:00|39972|39952|39969.6|39949.6|39975.4|39955.4|39967.9|39947.9|5
1723018750000|2024-08-07 08:19:10|39970.4|39950.4|39964.6|39944.6|39970.4|39950.4|39963.7|39943.7|14
1723018760000|2024-08-07 08:19:20|39970.4|39950.4|39972.1|39952.1|39973.7|39953.7|39969.6|39949.6|6
1723018770000|2024-08-07 08:19:30|39970.4|39950.4|39970.4|39950.4|39970.4|39950.4|39967.9|39947.9|4
1723018780000|2024-08-07 08:19:40|39972.1|39952.1|39974.6|39954.6|39975.4|39955.4|39972.1|39952.1|1
1723018790000|2024-08-07 08:19:50|39977.1|39957.1|39985.4|39965.4|39985.4|39965.4|39977.1|39957.1|10
1723018800000|2024-08-07 08:20:00|39984.6|39964.6|39979.6|39959.6|39985.4|39965.4|39975.4|39955.4|12
1723018810000|2024-08-07 08:20:10|39982.9|39962.9|39978.7|39958.7|39982.9|39962.9|39978.7|39958.7|7
1723018820000|2024-08-07 08:20:20|39979.6|39959.6|39996.2|39976.2|39998.7|39978.7|39979.6|39959.6|6
1723018830000|2024-08-07 08:20:30|39995.4|39975.4|39995.4|39975.4|39995.4|39975.4|39992.9|39972.9|6
1723018840000|2024-08-07 08:20:40|39992.9|39972.9|39990.4|39970.4|39994.6|39974.6|39990.4|39970.4|7
1723018850000|2024-08-07 08:20:50|39991.2|39971.2|39983.7|39963.7|39991.2|39971.2|39982.1|39962.1|13
1723018860000|2024-08-07 08:21:00|39982.1|39962.1|39972.1|39952.1|39982.1|39962.1|39971.2|39951.2|2
1723018870000|2024-08-07 08:21:10|39973.7|39953.7|39968.7|39948.7|39973.7|39953.7|39968.7|39948.7|4
1723018880000|2024-08-07 08:21:20|39966.2|39946.2|39968.7|39948.7|39968.7|39948.7|39966.2|39946.2|7
1723018890000|2024-08-07 08:21:30|39967.9|39947.9|39972.9|39952.9|39972.9|39952.9|39963.7|39943.7|4
1723018900000|2024-08-07 08:21:40|39968.7|39948.7|39973.7|39953.7|39973.7|39953.7|39968.7|39948.7|5
1723018910000|2024-08-07 08:21:50|39970.4|39950.4|39964.6|39944.6|39970.4|39950.4|39964.6|39944.6|2
1723018920000|2024-08-07 08:22:00|39963.7|39943.7|39966.2|39946.2|39967.1|39947.1|39963.7|39943.7|6
1723018930000|2024-08-07 08:22:10|39964.6|39944.6|39964.6|39944.6|39967.1|39947.1|39964.6|39944.6|3
1723018940000|2024-08-07 08:22:20|39965.4|39945.4|39964.6|39944.6|39967.1|39947.1|39964.6|39944.6|7
1723018950000|2024-08-07 08:22:30|39963.7|39943.7|39969.6|39949.6|39972.1|39952.1|39963.7|39943.7|7
1723018960000|2024-08-07 08:22:40|39970.4|39950.4|39977.9|39957.9|39977.9|39957.9|39970.4|39950.4|5
1723018970000|2024-08-07 08:22:50|39978.7|39958.7|39978.7|39958.7|39980.4|39960.4|39978.7|39958.7|2
1723018980000|2024-08-07 08:23:00|39977.9|39957.9|39975.4|39955.4|39977.9|39957.9|39974.6|39954.6|14
1723018990000|2024-08-07 08:23:10|39977.1|39957.1|39964.6|39944.6|39977.1|39957.1|39963.7|39943.7|23
1723019000000|2024-08-07 08:23:20|39966.2|39946.2|39948.7|39928.7|39966.2|39946.2|39948.7|39928.7|62
1723019010000|2024-08-07 08:23:30|39949.6|39929.6|39949.6|39929.6|39949.6|39929.6|39949.6|39929.6|9
1723019020000|2024-08-07 08:23:40|39944.6|39924.6|39949.6|39929.6|39949.6|39929.6|39944.6|39924.6|10
1723019030000|2024-08-07 08:23:50|39948.7|39928.7|39946.2|39926.2|39948.7|39928.7|39946.2|39926.2|23
1723019040000|2024-08-07 08:24:00|39945.4|39925.4|39941.2|39921.2|39945.4|39925.4|39938.7|39918.7|14
1723019050000|2024-08-07 08:24:10|39939.6|39919.6|39932.9|39912.9|39939.6|39919.6|39932.1|39912.1|48
1723019060000|2024-08-07 08:24:20|39929.6|39909.6|39923.8|39903.8|39929.6|39909.6|39923.8|39903.8|18
1723019070000|2024-08-07 08:24:30|39924.6|39904.6|39924.6|39904.6|39924.6|39904.6|39924.6|39904.6|0
1723019080000|2024-08-07 08:24:40|39928.8|39908.8|39929.6|39909.6|39929.6|39909.6|39928.8|39908.8|5
1723019090000|2024-08-07 08:24:50|39931.2|39911.2|39951.2|39931.2|39951.2|39931.2|39931.2|39911.2|28
1723019100000|2024-08-07 08:25:00|39952.1|39932.1|39957.1|39937.1|39957.9|39937.9|39952.1|39932.1|9
1723019110000|2024-08-07 08:25:10|39954.6|39934.6|39952.1|39932.1|39954.6|39934.6|39952.1|39932.1|4
1723019120000|2024-08-07 08:25:20|39949.6|39929.6|39947.1|39927.1|39950.4|39930.4|39947.1|39927.1|5
1723019130000|2024-08-07 08:25:30|39947.9|39927.9|39947.1|39927.1|39947.9|39927.9|39945.4|39925.4|1
1723019140000|2024-08-07 08:25:40|39944.6|39924.6|39938.8|39918.8|39944.6|39924.6|39938.8|39918.8|10
1723019150000|2024-08-07 08:25:50|39940.4|39920.4|39937.9|39917.9|39940.4|39920.4|39937.9|39917.9|3
1723019160000|2024-08-07 08:26:00|39939.6|39919.6|39936.3|39916.3|39940.4|39920.4|39936.3|39916.3|22
1723019180000|2024-08-07 08:26:20|39934.6|39914.6|39928.8|39908.8|39934.6|39914.6|39928.8|39908.8|29
1723019190000|2024-08-07 08:26:30|39930.4|39910.4|39927.1|39907.1|39930.4|39910.4|39925.4|39905.4|10
1723019200000|2024-08-07 08:26:40|39927.9|39907.9|39943.8|39923.8|39943.8|39923.8|39927.9|39907.9|10
1723019210000|2024-08-07 08:26:50|39942.1|39922.1|39946.3|39926.3|39946.3|39926.3|39940.4|39920.4|10
1723019230000|2024-08-07 08:27:10|39948.8|39928.8|39956.3|39936.3|39957.9|39937.9|39948.8|39928.8|7
1723019240000|2024-08-07 08:27:20|39957.1|39937.1|39950.4|39930.4|39960.4|39940.4|39948.8|39928.8|28
1723019250000|2024-08-07 08:27:30|39952.9|39932.9|39950.4|39930.4|39952.9|39932.9|39950.4|39930.4|4
1723019260000|2024-08-07 08:27:40|39948.8|39928.8|39940.4|39920.4|39948.8|39928.8|39940.4|39920.4|5
1723019270000|2024-08-07 08:27:50|39938.8|39918.8|39931.3|39911.3|39938.8|39918.8|39931.3|39911.3|6
1723019280000|2024-08-07 08:28:00|39932.1|39912.1|39927.9|39907.9|39935.4|39915.4|39927.9|39907.9|8
1723019290000|2024-08-07 08:28:10|39927.1|39907.1|39927.1|39907.1|39927.1|39907.1|39926.3|39906.3|20
1723019300000|2024-08-07 08:28:20|39925.4|39905.4|39921.3|39901.3|39925.4|39905.4|39921.3|39901.3|10
1723019310000|2024-08-07 08:28:30|39918.8|39898.8|39920.4|39900.4|39921.3|39901.3|39917.9|39897.9|5
1723019320000|2024-08-07 08:28:40|39922.1|39902.1|39941.3|39921.3|39941.3|39921.3|39922.1|39902.1|9
1723019330000|2024-08-07 08:28:50|39943.8|39923.8|39940.4|39920.4|39943.8|39923.8|39940.4|39920.4|3
1723019340000|2024-08-07 08:29:00|39939.6|39919.6|39932.9|39912.9|39939.6|39919.6|39932.9|39912.9|2
1723019350000|2024-08-07 08:29:10|39935.4|39915.4|39935.4|39915.4|39935.4|39915.4|39935.4|39915.4|2
1723019360000|2024-08-07 08:29:20|39937.9|39917.9|39920.4|39900.4|39937.9|39917.9|39920.4|39900.4|26
1723019370000|2024-08-07 08:29:30|39918.8|39898.8|39918.8|39898.8|39918.8|39898.8|39918.8|39898.8|8
1723019380000|2024-08-07 08:29:40|39919.6|39899.6|39919.6|39899.6|39919.6|39899.6|39919.6|39899.6|3
1723019390000|2024-08-07 08:29:50|39922.1|39902.1|39928.8|39908.8|39928.8|39908.8|39922.1|39902.1|14
1723019400000|2024-08-07 08:30:00|39927.1|39907.1|39923.8|39903.8|39927.1|39907.1|39923.8|39903.8|11
1723019410000|2024-08-07 08:30:10|39922.1|39902.1|39916.3|39896.3|39922.1|39902.1|39916.3|39896.3|4
1723019420000|2024-08-07 08:30:20|39917.1|39897.1|39918.8|39898.8|39918.8|39898.8|39917.1|39897.1|4
1723019430000|2024-08-07 08:30:30|39921.3|39901.3|39921.3|39901.3|39921.3|39901.3|39921.3|39901.3|0
1723019440000|2024-08-07 08:30:40|39922.1|39902.1|39920.5|39900.5|39923|39903|39920.5|39900.5|2
1723019450000|2024-08-07 08:30:50|39919.6|39899.6|39934.6|39914.6|39934.6|39914.6|39919.6|39899.6|15
1723019460000|2024-08-07 08:31:00|39936.3|39916.3|39936.3|39916.3|39938|39918|39936.3|39916.3|11
1723019470000|2024-08-07 08:31:10|39937.1|39917.1|39929.6|39909.6|39938|39918|39929.6|39909.6|13
1723019480000|2024-08-07 08:31:20|39927.1|39907.1|39924.6|39904.6|39927.1|39907.1|39924.6|39904.6|3
1723019490000|2024-08-07 08:31:30|39927.1|39907.1|39919.6|39899.6|39928|39908|39919.6|39899.6|10
1723019500000|2024-08-07 08:31:40|39918|39898|39918|39898|39918|39898|39918|39898|1
1723019510000|2024-08-07 08:31:50|39916.3|39896.3|39911.3|39891.3|39916.3|39896.3|39911.3|39891.3|6
1723019520000|2024-08-07 08:32:00|39909.6|39889.6|39903.8|39883.8|39909.6|39889.6|39903.8|39883.8|11
1723019530000|2024-08-07 08:32:10|39903|39883|39914.6|39894.6|39914.6|39894.6|39903|39883|4
1723019540000|2024-08-07 08:32:20|39915.5|39895.5|39924.6|39904.6|39924.6|39904.6|39915.5|39895.5|16
1723019550000|2024-08-07 08:32:30|39926.3|39906.3|39934.6|39914.6|39934.6|39914.6|39926.3|39906.3|15
1723019560000|2024-08-07 08:32:40|39933.8|39913.8|39932.1|39912.1|39934.6|39914.6|39930.5|39910.5|9
1723019570000|2024-08-07 08:32:50|39934.6|39914.6|39928.8|39908.8|39934.6|39914.6|39928.8|39908.8|8
1723019580000|2024-08-07 08:33:00|39927.1|39907.1|39921.3|39901.3|39927.1|39907.1|39921.3|39901.3|1
1723019590000|2024-08-07 08:33:10|39918.8|39898.8|39913.8|39893.8|39918.8|39898.8|39913.8|39893.8|1
1723019600000|2024-08-07 08:33:20|39913|39893|39911.3|39891.3|39913|39893|39911.3|39891.3|0
1723019610000|2024-08-07 08:33:30|39908.8|39888.8|39911.3|39891.3|39911.3|39891.3|39908.8|39888.8|2
1723019620000|2024-08-07 08:33:40|39910.5|39890.5|39903.8|39883.8|39910.5|39890.5|39903.8|39883.8|2
1723019630000|2024-08-07 08:33:50|39902.1|39882.1|39903.8|39883.8|39903.8|39883.8|39898.8|39878.8|4
1723019640000|2024-08-07 08:34:00|39901.3|39881.3|39888.8|39868.8|39901.3|39881.3|39888.8|39868.8|7
1723019650000|2024-08-07 08:34:10|39884.6|39864.6|39887.1|39867.1|39887.1|39867.1|39884.6|39864.6|9
1723019660000|2024-08-07 08:34:20|39888.8|39868.8|39881.3|39861.3|39888.8|39868.8|39881.3|39861.3|6
1723019670000|2024-08-07 08:34:30|39882.1|39862.1|39882.1|39862.1|39882.1|39862.1|39882.1|39862.1|7
1723019680000|2024-08-07 08:34:40|39883|39863|39882.1|39862.1|39883|39863|39882.1|39862.1|8
1723019690000|2024-08-07 08:34:50|39883|39863|39888.8|39868.8|39891.3|39871.3|39883|39863|7
1723019700000|2024-08-07 08:35:00|39886.3|39866.3|39884.6|39864.6|39888.8|39868.8|39884.6|39864.6|7
1723019710000|2024-08-07 08:35:10|39883.8|39863.8|39883.8|39863.8|39883.8|39863.8|39883.8|39863.8|0
1723019720000|2024-08-07 08:35:20|39884.6|39864.6|39884.6|39864.6|39884.6|39864.6|39884.6|39864.6|3
1723019730000|2024-08-07 08:35:30|39883.8|39863.8|39883.8|39863.8|39883.8|39863.8|39883.8|39863.8|7
1723019740000|2024-08-07 08:35:40|39881.3|39861.3|39883.8|39863.8|39883.8|39863.8|39881.3|39861.3|4
1723019750000|2024-08-07 08:35:50|39884.6|39864.6|39884.6|39864.6|39886.3|39866.3|39884.6|39864.6|11
1723019760000|2024-08-07 08:36:00|39883.8|39863.8|39876.3|39856.3|39883.8|39863.8|39876.3|39856.3|4
1723019780000|2024-08-07 08:36:20|39878|39858|39878|39858|39878|39858|39878|39858|53
1723019790000|2024-08-07 08:36:30|39877.2|39857.2|39875.5|39855.5|39877.2|39857.2|39875.5|39855.5|3
1723019800000|2024-08-07 08:36:40|39873|39853|39865.5|39845.5|39875.5|39855.5|39865.5|39845.5|14
1723019810000|2024-08-07 08:36:50|39866.3|39846.3|39865.5|39845.5|39866.3|39846.3|39865.5|39845.5|0
1723019820000|2024-08-07 08:37:00|39863|39843|39863|39843|39863|39843|39863|39843|7
1723019830000|2024-08-07 08:37:10|39862.2|39842.2|39860.5|39840.5|39862.2|39842.2|39860.5|39840.5|17
1723019840000|2024-08-07 08:37:20|39861.3|39841.3|39859.7|39839.7|39861.3|39841.3|39859.7|39839.7|7
1723019850000|2024-08-07 08:37:30|39861.3|39841.3|39861.3|39841.3|39863.8|39843.8|39859.7|39839.7|2
1723019860000|2024-08-07 08:37:40|39863.8|39843.8|39861.3|39841.3|39864.7|39844.7|39861.3|39841.3|4
1723019870000|2024-08-07 08:37:50|39863|39843|39866.3|39846.3|39866.3|39846.3|39863|39843|2
1723019880000|2024-08-07 08:38:00|39871.3|39851.3|39879.7|39859.7|39879.7|39859.7|39868.8|39848.8|14
1723019890000|2024-08-07 08:38:10|39881.3|39861.3|39882.2|39862.2|39882.2|39862.2|39881.3|39861.3|3
1723019900000|2024-08-07 08:38:20|39886.3|39866.3|39884.7|39864.7|39887.2|39867.2|39884.7|39864.7|98
1723019910000|2024-08-07 08:38:30|39879.7|39859.7|39884.7|39864.7|39884.7|39864.7|39879.7|39859.7|9
1723019920000|2024-08-07 08:38:40|39883.8|39863.8|39883.8|39863.8|39884.7|39864.7|39880.5|39860.5|5
1723019930000|2024-08-07 08:38:50|39884.7|39864.7|39886.3|39866.3|39886.3|39866.3|39884.7|39864.7|5
1723019940000|2024-08-07 08:39:00|39887.2|39867.2|39888.8|39868.8|39889.7|39869.7|39883.8|39863.8|15
1723019950000|2024-08-07 08:39:10|||||||||3
1723019960000|2024-08-07 08:39:20|39891.3|39871.3|39886.3|39866.3|39891.3|39871.3|39886.3|39866.3|6
1723019970000|2024-08-07 08:39:30|39885.5|39865.5|39886.3|39866.3|39886.3|39866.3|39883.8|39863.8|8
1723019980000|2024-08-07 08:39:40|||||||||3
1723019990000|2024-08-07 08:39:50|39887.2|39867.2|39888.8|39868.8|39888.8|39868.8|39887.2|39867.2|15
1723020000000|2024-08-07 08:40:00|39886.3|39866.3|39888.8|39868.8|39888.8|39868.8|39886.3|39866.3|15
1723020010000|2024-08-07 08:40:10|39886.3|39866.3|39886.3|39866.3|39886.3|39866.3|39886.3|39866.3|0
1723020020000|2024-08-07 08:40:20|39887.2|39867.2|39886.3|39866.3|39891.3|39871.3|39886.3|39866.3|7
1723020040000|2024-08-07 08:40:40|39884.7|39864.7|39876.3|39856.3|39884.7|39864.7|39876.3|39856.3|7
1723020050000|2024-08-07 08:40:50|39874.7|39854.7|39873.8|39853.8|39874.7|39854.7|39873.8|39853.8|2
1723020060000|2024-08-07 08:41:00|39873|39853|39871.3|39851.3|39873.8|39853.8|39871.3|39851.3|3
1723020070000|2024-08-07 08:41:10|39870.5|39850.5|39866.3|39846.3|39870.5|39850.5|39866.3|39846.3|1
1723020080000|2024-08-07 08:41:20|39871.3|39851.3|39871.3|39851.3|39871.3|39851.3|39871.3|39851.3|2
1723020090000|2024-08-07 08:41:30|39869.7|39849.7|39871.3|39851.3|39873.8|39853.8|39869.7|39849.7|7
1723020110000|2024-08-07 08:41:50|39873|39853|39873.8|39853.8|39876.3|39856.3|39871.3|39851.3|15
1723020120000|2024-08-07 08:42:00|39876.3|39856.3|39881.3|39861.3|39881.3|39861.3|39876.3|39856.3|9
1723020130000|2024-08-07 08:42:10|39883.8|39863.8|39888|39868|39888|39868|39883.8|39863.8|9
1723020140000|2024-08-07 08:42:20|39886.4|39866.4|39888.9|39868.9|39888.9|39868.9|39886.4|39866.4|7
1723020150000|2024-08-07 08:42:30|39888|39868|39883.9|39863.9|39888|39868|39882.2|39862.2|30
1723020160000|2024-08-07 08:42:40|39885.5|39865.5|39883.9|39863.9|39885.5|39865.5|39883.9|39863.9|2
1723020170000|2024-08-07 08:42:50|39881.4|39861.4|39883.9|39863.9|39884.7|39864.7|39879.7|39859.7|7
1723020180000|2024-08-07 08:43:00|39883|39863|39879.7|39859.7|39883|39863|39879.7|39859.7|0
1723020190000|2024-08-07 08:43:10|39881.4|39861.4|39881.4|39861.4|39882.2|39862.2|39881.4|39861.4|7
1723020200000|2024-08-07 08:43:20|39882.2|39862.2|39879.7|39859.7|39882.2|39862.2|39879.7|39859.7|10
1723020210000|2024-08-07 08:43:30|39877.2|39857.2|39876.4|39856.4|39879.7|39859.7|39876.4|39856.4|11
1723020220000|2024-08-07 08:43:40|39875.5|39855.5|39871.4|39851.4|39875.5|39855.5|39871.4|39851.4|3
1723020230000|2024-08-07 08:43:50|39869.7|39849.7|39868.9|39848.9|39871.4|39851.4|39868.9|39848.9|0
1723020240000|2024-08-07 08:44:00|39870.5|39850.5|39861.4|39841.4|39870.5|39850.5|39861.4|39841.4|11
1723020250000|2024-08-07 08:44:10|39858.9|39838.9|39856.4|39836.4|39858.9|39838.9|39853.9|39833.9|4
1723020260000|2024-08-07 08:44:20|39855.5|39835.5|39853.9|39833.9|39856.4|39836.4|39848.9|39828.9|22
1723020270000|2024-08-07 08:44:30|39855.5|39835.5|39858.9|39838.9|39858.9|39838.9|39855.5|39835.5|1
1723020280000|2024-08-07 08:44:40|39859.7|39839.7|39871.4|39851.4|39871.4|39851.4|39859.7|39839.7|19
1723020290000|2024-08-07 08:44:50|39869.7|39849.7|39868.9|39848.9|39869.7|39849.7|39868.9|39848.9|5
1723020300000|2024-08-07 08:45:00|39869.7|39849.7|39863.9|39843.9|39871.4|39851.4|39863.9|39843.9|12
1723020320000|2024-08-07 08:45:20|39861.4|39841.4|39853.9|39833.9|39861.4|39841.4|39853.9|39833.9|8
1723020330000|2024-08-07 08:45:30|39851.4|39831.4|39851.4|39831.4|39851.4|39831.4|39851.4|39831.4|11
1723020340000|2024-08-07 08:45:40|39852.2|39832.2|39858.9|39838.9|39858.9|39838.9|39852.2|39832.2|7
1723020350000|2024-08-07 08:45:50|39859.7|39839.7|39857.2|39837.2|39859.7|39839.7|39857.2|39837.2|3
1723020360000|2024-08-07 08:46:00|39858.9|39838.9|39839.7|39819.7|39858.9|39838.9|39839.7|39819.7|16
1723020370000|2024-08-07 08:46:10|39841.4|39821.4|39838.9|39818.9|39843.9|39823.9|39838.9|39818.9|1
1723020380000|2024-08-07 08:46:20|39839.7|39819.7|39829.7|39809.7|39839.7|39819.7|39829.7|39809.7|3
1723020390000|2024-08-07 08:46:30|39825.5|39805.5|39829.7|39809.7|39829.7|39809.7|39825.5|39805.5|15
1723020400000|2024-08-07 08:46:40|39828.9|39808.9|39828.9|39808.9|39828.9|39808.9|39828|39808|6
1723020410000|2024-08-07 08:46:50|39833|39813|39839.7|39819.7|39839.7|39819.7|39833|39813|6
1723020420000|2024-08-07 08:47:00|39842.2|39822.2|39855.5|39835.5|39855.5|39835.5|39842.2|39822.2|4
1723020430000|2024-08-07 08:47:10|39858|39838|39859.7|39839.7|39859.7|39839.7|39858|39838|8
1723020440000|2024-08-07 08:47:20|39856.4|39836.4|39856.4|39836.4|39861.4|39841.4|39856.4|39836.4|1
1723020450000|2024-08-07 08:47:30|39857.2|39837.2|39843.9|39823.9|39857.2|39837.2|39843|39823|9
1723020460000|2024-08-07 08:47:40|39842.2|39822.2|39847.2|39827.2|39847.2|39827.2|39842.2|39822.2|2
1723020470000|2024-08-07 08:47:50|39851.4|39831.4|39856.4|39836.4|39856.4|39836.4|39851.4|39831.4|1
1723020480000|2024-08-07 08:48:00|39857.2|39837.2|39865.5|39845.5|39865.5|39845.5|39857.2|39837.2|6
1723020490000|2024-08-07 08:48:10|39867.2|39847.2|39870.5|39850.5|39870.5|39850.5|39867.2|39847.2|0
1723020500000|2024-08-07 08:48:20|39871.4|39851.4|39876.4|39856.4|39876.4|39856.4|39871.4|39851.4|3
1723020510000|2024-08-07 08:48:30|39877.2|39857.2|39880.5|39860.5|39880.5|39860.5|39877.2|39857.2|8
1723020520000|2024-08-07 08:48:40|39881.4|39861.4|39881.4|39861.4|39882.2|39862.2|39881.4|39861.4|8
1723020530000|2024-08-07 08:48:50|39882.2|39862.2|39882.2|39862.2|39885.5|39865.5|39881.4|39861.4|2
1723020540000|2024-08-07 08:49:00|39885.5|39865.5|39886.4|39866.4|39886.4|39866.4|39885.5|39865.5|33
1723020550000|2024-08-07 08:49:10|||||||||2
1723020570000|2024-08-07 08:49:30|39884.7|39864.7|39885.5|39865.5|39885.5|39865.5|39883.9|39863.9|3
1723020580000|2024-08-07 08:49:40|39883.9|39863.9|39885.5|39865.5|39888|39868|39883|39863|15
1723020590000|2024-08-07 08:49:50|39886.4|39866.4|39886.4|39866.4|39886.4|39866.4|39883|39863|4
1723020600000|2024-08-07 08:50:00|39885.5|39865.5|39877.2|39857.2|39885.5|39865.5|39877.2|39857.2|6
1723020610000|2024-08-07 08:50:10|39876.4|39856.4|39875.6|39855.6|39877.2|39857.2|39874.7|39854.7|11
1723020620000|2024-08-07 08:50:20|39873.9|39853.9|39872.2|39852.2|39874.7|39854.7|39872.2|39852.2|2
1723020640000|2024-08-07 08:50:40|39873|39853|39877.2|39857.2|39877.2|39857.2|39873|39853|0
1723020650000|2024-08-07 08:50:50|39878|39858|39878|39858|39878|39858|39878|39858|1
1723020660000|2024-08-07 08:51:00|39877.2|39857.2|39874.7|39854.7|39882.2|39862.2|39874.7|39854.7|4
1723020670000|2024-08-07 08:51:10|||||||||4
1723020680000|2024-08-07 08:51:20|39875.5|39855.5|39876.4|39856.4|39881.4|39861.4|39875.5|39855.5|10
1723020690000|2024-08-07 08:51:30|39877.2|39857.2|39880.6|39860.6|39880.6|39860.6|39874.7|39854.7|6
1723020700000|2024-08-07 08:51:40|39881.4|39861.4|39883.9|39863.9|39883.9|39863.9|39880.6|39860.6|1
1723020710000|2024-08-07 08:51:50|39885.6|39865.6|39881.4|39861.4|39885.6|39865.6|39881.4|39861.4|2
1723020720000|2024-08-07 08:52:00|39883.1|39863.1|39883.1|39863.1|39883.1|39863.1|39880.6|39860.6|0
1723020730000|2024-08-07 08:52:10|39880.6|39860.6|39883.1|39863.1|39883.1|39863.1|39880.6|39860.6|4
1723020740000|2024-08-07 08:52:20|39885.6|39865.6|39885.6|39865.6|39887.2|39867.2|39885.6|39865.6|22
1723020750000|2024-08-07 08:52:30|39883.1|39863.1|39885.6|39865.6|39885.6|39865.6|39883.1|39863.1|11
1723020760000|2024-08-07 08:52:40|39884.7|39864.7|39885.6|39865.6|39885.6|39865.6|39884.7|39864.7|3
1723020770000|2024-08-07 08:52:50|39884.7|39864.7|39885.6|39865.6|39885.6|39865.6|39883.1|39863.1|2
1723020780000|2024-08-07 08:53:00|39883.1|39863.1|39883.1|39863.1|39886.4|39866.4|39883.1|39863.1|3
1723020800000|2024-08-07 08:53:20|39881.4|39861.4|39878.9|39858.9|39881.4|39861.4|39878.9|39858.9|4
1723020810000|2024-08-07 08:53:30|39881.4|39861.4|39880.6|39860.6|39881.4|39861.4|39880.6|39860.6|4
1723020820000|2024-08-07 08:53:40|39878.1|39858.1|39878.1|39858.1|39880.6|39860.6|39878.1|39858.1|1
1723020830000|2024-08-07 08:53:50|39879.7|39859.7|39881.4|39861.4|39883.1|39863.1|39879.7|39859.7|2
1723020840000|2024-08-07 08:54:00|39880.6|39860.6|39880.6|39860.6|39880.6|39860.6|39880.6|39860.6|2
1723020850000|2024-08-07 08:54:10|39881.4|39861.4|39878.1|39858.1|39881.4|39861.4|39878.1|39858.1|2
1723020860000|2024-08-07 08:54:20|39874.7|39854.7|39869.7|39849.7|39874.7|39854.7|39869.7|39849.7|12
1723020870000|2024-08-07 08:54:30|39871.4|39851.4|39871.4|39851.4|39871.4|39851.4|39869.7|39849.7|1
1723020880000|2024-08-07 08:54:40|39872.2|39852.2|39871.4|39851.4|39875.6|39855.6|39871.4|39851.4|2
1723020890000|2024-08-07 08:54:50|39870.6|39850.6|39870.6|39850.6|39870.6|39850.6|39870.6|39850.6|5
1723020900000|2024-08-07 08:55:00|39871.4|39851.4|39871.4|39851.4|39871.4|39851.4|39871.4|39851.4|0
1723020910000|2024-08-07 08:55:10|39872.2|39852.2|39881.4|39861.4|39883.9|39863.9|39872.2|39852.2|5
1723020920000|2024-08-07 08:55:20|39879.7|39859.7|39881.4|39861.4|39881.4|39861.4|39879.7|39859.7|0
1723020930000|2024-08-07 08:55:30|39880.6|39860.6|39881.4|39861.4|39881.4|39861.4|39877.2|39857.2|5
1723020940000|2024-08-07 08:55:40|39876.4|39856.4|39874.7|39854.7|39876.4|39856.4|39874.7|39854.7|0
1723020950000|2024-08-07 08:55:50|39876.4|39856.4|39875.6|39855.6|39876.4|39856.4|39875.6|39855.6|0
1723020960000|2024-08-07 08:56:00|39873.9|39853.9|39871.4|39851.4|39873.9|39853.9|39868.1|39848.1|1
1723020970000|2024-08-07 08:56:10|39870.6|39850.6|39868.1|39848.1|39871.4|39851.4|39868.1|39848.1|1
1723020980000|2024-08-07 08:56:20|39870.6|39850.6|39871.4|39851.4|39871.4|39851.4|39870.6|39850.6|1
1723020990000|2024-08-07 08:56:30|39868.1|39848.1|39868.1|39848.1|39868.9|39848.9|39868.1|39848.1|4
1723021000000|2024-08-07 08:56:40|39866.4|39846.4|39863.9|39843.9|39866.4|39846.4|39863.9|39843.9|0
1723021010000|2024-08-07 08:56:50|39858.9|39838.9|39860.6|39840.6|39860.6|39840.6|39857.2|39837.2|4
1723021020000|2024-08-07 08:57:00|39861.4|39841.4|39861.4|39841.4|39861.4|39841.4|39861.4|39841.4|2
1723021030000|2024-08-07 08:57:10|39863.1|39843.1|39863.1|39843.1|39863.1|39843.1|39861.4|39841.4|2
1723021040000|2024-08-07 08:57:20|39863.9|39843.9|39866.4|39846.4|39866.4|39846.4|39861.4|39841.4|6
1723021050000|2024-08-07 08:57:30|39867.2|39847.2|39873.1|39853.1|39874.8|39854.8|39867.2|39847.2|3
1723021060000|2024-08-07 08:57:40|39872.3|39852.3|39862.2|39842.2|39872.3|39852.3|39862.2|39842.2|2
1723021070000|2024-08-07 08:57:50|39861.4|39841.4|39862.2|39842.2|39862.2|39842.2|39860.6|39840.6|2
1723021080000|2024-08-07 08:58:00|39863.9|39843.9|39867.2|39847.2|39867.2|39847.2|39863.9|39843.9|1
1723021090000|2024-08-07 08:58:10|39866.4|39846.4|39875.6|39855.6|39875.6|39855.6|39866.4|39846.4|2
1723021100000|2024-08-07 08:58:20|39879.8|39859.8|39879.8|39859.8|39879.8|39859.8|39879.8|39859.8|0
1723021110000|2024-08-07 08:58:30|39880.6|39860.6|39883.1|39863.1|39883.1|39863.1|39880.6|39860.6|1
1723021120000|2024-08-07 08:58:40|39880.6|39860.6|39878.1|39858.1|39880.6|39860.6|39878.1|39858.1|8
1723021130000|2024-08-07 08:58:50|39878.9|39858.9|39880.6|39860.6|39880.6|39860.6|39878.9|39858.9|6
1723021140000|2024-08-07 08:59:00|39879.8|39859.8|39882.3|39862.3|39882.3|39862.3|39879.8|39859.8|1
1723021150000|2024-08-07 08:59:10|39883.9|39863.9|39886.4|39866.4|39886.4|39866.4|39881.4|39861.4|0
1723021160000|2024-08-07 08:59:20|39885.6|39865.6|39885.6|39865.6|39885.6|39865.6|39885.6|39865.6|2
1723021170000|2024-08-07 08:59:30|39886.4|39866.4|39890.6|39870.6|39891.4|39871.4|39886.4|39866.4|29
1723021180000|2024-08-07 08:59:40|39888.9|39868.9|39889.8|39869.8|39889.8|39869.8|39888.9|39868.9|3
1723021190000|2024-08-07 08:59:50|39890.6|39870.6|39898.1|39878.1|39898.1|39878.1|39890.6|39870.6|7
1723021200000|2024-08-07 09:00:00|39914.8|39894.8|39933.9|39913.9|39933.9|39913.9|39914.8|39894.8|16
1723021210000|2024-08-07 09:00:10|39934.8|39914.8|39935.6|39915.6|39940.6|39920.6|39934.8|39914.8|12
1723021220000|2024-08-07 09:00:20|39934.8|39914.8|39935.6|39915.6|39935.6|39915.6|39934.8|39914.8|1
1723021230000|2024-08-07 09:00:30|39931.4|39911.4|39930.6|39910.6|39933.1|39913.1|39930.6|39910.6|9
1723021240000|2024-08-07 09:00:40|39931.4|39911.4|39933.9|39913.9|39933.9|39913.9|39930.6|39910.6|6
1723021250000|2024-08-07 09:00:50|39934.8|39914.8|39933.1|39913.1|39934.8|39914.8|39933.1|39913.1|6
1723021260000|2024-08-07 09:01:00|39931.4|39911.4|39927.3|39907.3|39932.3|39912.3|39926.4|39906.4|2
1723021270000|2024-08-07 09:01:10|39926.4|39906.4|39934.8|39914.8|39934.8|39914.8|39926.4|39906.4|13
1723021280000|2024-08-07 09:01:20|39935.6|39915.6|39956.4|39936.4|39956.4|39936.4|39935.6|39915.6|13
1723021290000|2024-08-07 09:01:30|39955.6|39935.6|39945.6|39925.6|39955.6|39935.6|39943.9|39923.9|34
1723021300000|2024-08-07 09:01:40|39950.6|39930.6|39960.6|39940.6|39960.6|39940.6|39950.6|39930.6|7
1723021310000|2024-08-07 09:01:50|39958.9|39938.9|39955.6|39935.6|39958.9|39938.9|39955.6|39935.6|9
1723021320000|2024-08-07 09:02:00|39951.4|39931.4|39951.4|39931.4|39951.4|39931.4|39951.4|39931.4|11
1723021330000|2024-08-07 09:02:10|39950.6|39930.6|39933.1|39913.1|39950.6|39930.6|39933.1|39913.1|29
1723021340000|2024-08-07 09:02:20|39933.9|39913.9|39936.4|39916.4|39936.4|39916.4|39933.9|39913.9|7
1723021350000|2024-08-07 09:02:30|39933.1|39913.1|39925.6|39905.6|39933.1|39913.1|39925.6|39905.6|24
1723021360000|2024-08-07 09:02:40|39924.8|39904.8|39930.6|39910.6|39930.6|39910.6|39923.1|39903.1|8
1723021370000|2024-08-07 09:02:50|39937.3|39917.3|39933.1|39913.1|39937.3|39917.3|39933.1|39913.1|18
1723021380000|2024-08-07 09:03:00|39931.4|39911.4|39926.4|39906.4|39931.4|39911.4|39926.4|39906.4|6
1723021390000|2024-08-07 09:03:10|39923.9|39903.9|39921.4|39901.4|39923.9|39903.9|39921.4|39901.4|1
1723021400000|2024-08-07 09:03:20|39923.1|39903.1|39931.4|39911.4|39931.4|39911.4|39923.1|39903.1|6
1723021410000|2024-08-07 09:03:30|39932.3|39912.3|39937.3|39917.3|39937.3|39917.3|39932.3|39912.3|8
1723021420000|2024-08-07 09:03:40|39938.1|39918.1|39939|39919|39939|39919|39934.8|39914.8|1
1723021430000|2024-08-07 09:03:50|39938.1|39918.1|39934.8|39914.8|39938.1|39918.1|39934.8|39914.8|7
1723021440000|2024-08-07 09:04:00|39933.1|39913.1|39931.5|39911.5|39933.1|39913.1|39931.5|39911.5|3
1723021450000|2024-08-07 09:04:10|39929|39909|39929|39909|39929|39909|39924.8|39904.8|0
1723021460000|2024-08-07 09:04:20|39929.8|39909.8|39931.5|39911.5|39931.5|39911.5|39929|39909|0
1723021470000|2024-08-07 09:04:30|39933.1|39913.1|39933.1|39913.1|39933.1|39913.1|39931.5|39911.5|0
1723021480000|2024-08-07 09:04:40|39934|39914|39935.6|39915.6|39937.3|39917.3|39934|39914|0
1723021490000|2024-08-07 09:04:50|39936.5|39916.5|39939|39919|39939|39919|39936.5|39916.5|31
1723021500000|2024-08-07 09:05:00|39940.6|39920.6|39939|39919|39940.6|39920.6|39939|39919|22
1723021510000|2024-08-07 09:05:10|39940.6|39920.6|39939|39919|39940.6|39920.6|39939|39919|1
1723021520000|2024-08-07 09:05:20|39940.6|39920.6|39934.8|39914.8|39940.6|39920.6|39934.8|39914.8|8
1723021530000|2024-08-07 09:05:30|39933.1|39913.1|39931.5|39911.5|39933.1|39913.1|39930.6|39910.6|12
1723021540000|2024-08-07 09:05:40|39929|39909|39924|39904|39929|39909|39924|39904|3
1723021550000|2024-08-07 09:05:50|39924.8|39904.8|39936.5|39916.5|39936.5|39916.5|39924|39904|8
1723021560000|2024-08-07 09:06:00|39938.1|39918.1|39940.6|39920.6|39940.6|39920.6|39938.1|39918.1|22
1723021570000|2024-08-07 09:06:10|||||||||4
1723021580000|2024-08-07 09:06:20|39939|39919|39956.5|39936.5|39956.5|39936.5|39939|39919|23
1723021590000|2024-08-07 09:06:30|39959|39939|39969|39949|39969|39949|39959|39939|5
1723021600000|2024-08-07 09:06:40|39969.8|39949.8|39962.3|39942.3|39974|39954|39962.3|39942.3|14
1723021610000|2024-08-07 09:06:50|39961.5|39941.5|39959|39939|39961.5|39941.5|39959|39939|1
1723021620000|2024-08-07 09:07:00|39960.6|39940.6|39974|39954|39974.8|39954.8|39960.6|39940.6|11
1723021630000|2024-08-07 09:07:10|39974.8|39954.8|39974|39954|39976.5|39956.5|39974|39954|2
1723021640000|2024-08-07 09:07:20|39973.1|39953.1|39970.6|39950.6|39974|39954|39969|39949|5
1723021650000|2024-08-07 09:07:30|39974|39954|39974.8|39954.8|39974.8|39954.8|39974|39954|0
1723021660000|2024-08-07 09:07:40|39974|39954|39969.8|39949.8|39974.8|39954.8|39969.8|39949.8|5
1723021670000|2024-08-07 09:07:50|39969|39949|39968.1|39948.1|39969.8|39949.8|39965.6|39945.6|1
1723021680000|2024-08-07 09:08:00|39969.8|39949.8|39960.6|39940.6|39969.8|39949.8|39959|39939|102
1723021690000|2024-08-07 09:08:10|39959|39939|39956.5|39936.5|39959|39939|39956.5|39936.5|2
1723021700000|2024-08-07 09:08:20|39959|39939|39962.3|39942.3|39962.3|39942.3|39959|39939|1
1723021710000|2024-08-07 09:08:30|39964|39944|39964.8|39944.8|39966.5|39946.5|39964|39944|1
1723021720000|2024-08-07 09:08:40|39965.7|39945.7|39959|39939|39965.7|39945.7|39959|39939|11
1723021730000|2024-08-07 09:08:50|39957.3|39937.3|39951.5|39931.5|39957.3|39937.3|39951.5|39931.5|18
1723021740000|2024-08-07 09:09:00|39950.7|39930.7|39949|39929|39950.7|39930.7|39949|39929|0
1723021750000|2024-08-07 09:09:10|39949.8|39929.8|39950.7|39930.7|39951.5|39931.5|39949|39929|1
1723021760000|2024-08-07 09:09:20|39949|39929|39949|39929|39951.5|39931.5|39949|39929|1
1723021770000|2024-08-07 09:09:30|39946.5|39926.5|39946.5|39926.5|39946.5|39926.5|39946.5|39926.5|16
1723021780000|2024-08-07 09:09:40|39951.5|39931.5|39951.5|39931.5|39951.5|39931.5|39951.5|39931.5|7
1723021790000|2024-08-07 09:09:50|39946.5|39926.5|39951.5|39931.5|39951.5|39931.5|39946.5|39926.5|8
1723021800000|2024-08-07 09:10:00|39950.7|39930.7|39951.5|39931.5|39951.5|39931.5|39948.2|39928.2|2
1723021810000|2024-08-07 09:10:10|39959|39939|39959|39939|39959.8|39939.8|39959|39939|9
1723021820000|2024-08-07 09:10:20|39956.5|39936.5|39954|39934|39956.5|39936.5|39949.8|39929.8|3
1723021830000|2024-08-07 09:10:30|39954.8|39934.8|39963.2|39943.2|39963.2|39943.2|39954.8|39934.8|40
1723021840000|2024-08-07 09:10:40|39964|39944|39959|39939|39964|39944|39958.2|39938.2|3
1723021850000|2024-08-07 09:10:50|39957.3|39937.3|39959.8|39939.8|39959.8|39939.8|39956.5|39936.5|17
1723021860000|2024-08-07 09:11:00|39959|39939|39959|39939|39959|39939|39957.3|39937.3|1
1723021870000|2024-08-07 09:11:10|39957.3|39937.3|39955.7|39935.7|39957.3|39937.3|39955.7|39935.7|0
1723021880000|2024-08-07 09:11:20|39954.8|39934.8|39955.7|39935.7|39955.7|39935.7|39954.8|39934.8|0
1723021900000|2024-08-07 09:11:40|39959|39939|39954.8|39934.8|39959|39939|39954.8|39934.8|45
1723021910000|2024-08-07 09:11:50|39953.2|39933.2|39952.3|39932.3|39953.2|39933.2|39952.3|39932.3|21
1723021920000|2024-08-07 09:12:00|39954.8|39934.8|39962.3|39942.3|39962.3|39942.3|39954.8|39934.8|12
1723021930000|2024-08-07 09:12:10|39961.5|39941.5|39954|39934|39961.5|39941.5|39954|39934|3
1723021940000|2024-08-07 09:12:20|39950.7|39930.7|39950.7|39930.7|39950.7|39930.7|39950.7|39930.7|2
1723021950000|2024-08-07 09:12:30|39951.5|39931.5|39957.3|39937.3|39957.3|39937.3|39951.5|39931.5|3
1723021960000|2024-08-07 09:12:40|39959|39939|39959.8|39939.8|39961.5|39941.5|39957.3|39937.3|2
1723021970000|2024-08-07 09:12:50|39961.5|39941.5|39959|39939|39964|39944|39959|39939|1
1723021980000|2024-08-07 09:13:00|39959.8|39939.8|39964.8|39944.8|39964.8|39944.8|39958.2|39938.2|37
1723021990000|2024-08-07 09:13:10|39965.7|39945.7|39967.3|39947.3|39967.3|39947.3|39964.8|39944.8|8
1723022000000|2024-08-07 09:13:20|39968.2|39948.2|39964.8|39944.8|39969|39949|39964.8|39944.8|1
1723022010000|2024-08-07 09:13:30|39966.5|39946.5|39967.3|39947.3|39969.8|39949.8|39964.8|39944.8|3
1723022020000|2024-08-07 09:13:40|39964.8|39944.8|39969|39949|39969.8|39949.8|39964.8|39944.8|2
1723022030000|2024-08-07 09:13:50|39969.8|39949.8|39966.5|39946.5|39971.5|39951.5|39966.5|39946.5|9
1723022040000|2024-08-07 09:14:00|39964.8|39944.8|39964.8|39944.8|39964.8|39944.8|39964|39944|10
1723022050000|2024-08-07 09:14:10|39965.7|39945.7|39965.7|39945.7|39965.7|39945.7|39964.8|39944.8|1
1723022060000|2024-08-07 09:14:20|39964.8|39944.8|39969|39949|39969|39949|39964.8|39944.8|46
1723022070000|2024-08-07 09:14:30|39966.5|39946.5|39966.5|39946.5|39966.5|39946.5|39966.5|39946.5|42
1723022080000|2024-08-07 09:14:40|39962.3|39942.3|39960.7|39940.7|39962.3|39942.3|39960.7|39940.7|4
1723022090000|2024-08-07 09:14:50|39958.2|39938.2|39954|39934|39958.2|39938.2|39954|39934|2
1723022100000|2024-08-07 09:15:00|39952.3|39932.3|39968.2|39948.2|39968.2|39948.2|39952.3|39932.3|1
1723022110000|2024-08-07 09:15:10|39964|39944|39964|39944|39964|39944|39964|39944|1
1723022120000|2024-08-07 09:15:20|39959.8|39939.8|39954|39934|39959.8|39939.8|39951.5|39931.5|4
1723022130000|2024-08-07 09:15:30|39956.5|39936.5|39951.5|39931.5|39956.5|39936.5|39951.5|39931.5|1
1723022140000|2024-08-07 09:15:40|39953.2|39933.2|39951.5|39931.5|39956.5|39936.5|39951.5|39931.5|2
1723022150000|2024-08-07 09:15:50|39956.5|39936.5|39951.5|39931.5|39956.5|39936.5|39951.5|39931.5|6
1723022160000|2024-08-07 09:16:00|39950.7|39930.7|39949.9|39929.9|39950.7|39930.7|39949.9|39929.9|9
1723022170000|2024-08-07 09:16:10|39948.2|39928.2|39947.4|39927.4|39948.2|39928.2|39947.4|39927.4|12
1723022180000|2024-08-07 09:16:20|39948.2|39928.2|39949|39929|39949|39929|39948.2|39928.2|5
1723022190000|2024-08-07 09:16:30|39948.2|39928.2|39946.5|39926.5|39948.2|39928.2|39946.5|39926.5|7
1723022200000|2024-08-07 09:16:40|||||||||5
1723022210000|2024-08-07 09:16:50|||||||||8
1723022220000|2024-08-07 09:17:00|||||||||27
1723022230000|2024-08-07 09:17:10|||||||||4
1723022240000|2024-08-07 09:17:20|||||||||4
1723022260000|2024-08-07 09:17:40|||||||||4
1723022270000|2024-08-07 09:17:50|39944.9|39924.9|39942.4|39922.4|39944.9|39924.9|39942.4|39922.4|21
1723022280000|2024-08-07 09:18:00|39941.5|39921.5|39941.5|39921.5|39941.5|39921.5|39941.5|39921.5|15
1723022290000|2024-08-07 09:18:10|39940.7|39920.7|39940.7|39920.7|39940.7|39920.7|39940.7|39920.7|1
1723022300000|2024-08-07 09:18:20|||||||||5
1723022310000|2024-08-07 09:18:30|||||||||4
1723022330000|2024-08-07 09:18:50|||||||||1
1723022340000|2024-08-07 09:19:00|||||||||1
1723022350000|2024-08-07 09:19:10|39941.5|39921.5|39945.7|39925.7|39948.2|39928.2|39941.5|39921.5|5
1723022360000|2024-08-07 09:19:20|39949|39929|39953.2|39933.2|39953.2|39933.2|39948.2|39928.2|2
1723022370000|2024-08-07 09:19:30|39954|39934|39954|39934|39957.4|39937.4|39954|39934|2
1723022380000|2024-08-07 09:19:40|39954.9|39934.9|39954.1|39934.1|39956.5|39936.5|39954|39934|0
1723022390000|2024-08-07 09:19:50|39951.6|39931.6|39953.2|39933.2|39954.1|39934.1|39951.6|39931.6|2
1723022400000|2024-08-07 09:20:00|39951.6|39931.6|39960.7|39940.7|39960.7|39940.7|39950.7|39930.7|5
1723022410000|2024-08-07 09:20:10|||||||||1
1723022420000|2024-08-07 09:20:20|39958.2|39938.2|39961.6|39941.6|39961.6|39941.6|39956.6|39936.6|7
1723022430000|2024-08-07 09:20:30|39960.7|39940.7|39953.2|39933.2|39963.2|39943.2|39953.2|39933.2|4
1723022450000|2024-08-07 09:20:50|39952.4|39932.4|39950.7|39930.7|39952.4|39932.4|39950.7|39930.7|1
1723022460000|2024-08-07 09:21:00|39948.2|39928.2|39948.2|39928.2|39948.2|39928.2|39948.2|39928.2|0
1723022480000|2024-08-07 09:21:20|39947.4|39927.4|39947.4|39927.4|39947.4|39927.4|39945.7|39925.7|1
1723022490000|2024-08-07 09:21:30|39945.7|39925.7|39943.2|39923.2|39945.7|39925.7|39943.2|39923.2|1
1723022500000|2024-08-07 09:21:40|||||||||3
1723022510000|2024-08-07 09:21:50|39941.6|39921.6|39917.4|39897.4|39941.6|39921.6|39915.7|39895.7|16
1723022520000|2024-08-07 09:22:00|39919.1|39899.1|39916.6|39896.6|39919.1|39899.1|39916.6|39896.6|0
1723022530000|2024-08-07 09:22:10|39917.4|39897.4|39919.1|39899.1|39919.1|39899.1|39917.4|39897.4|3
1723022540000|2024-08-07 09:22:20|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|0
1723022550000|2024-08-07 09:22:30|39921.6|39901.6|39933.2|39913.2|39933.2|39913.2|39919.1|39899.1|7
1723022560000|2024-08-07 09:22:40|39931.6|39911.6|39929.9|39909.9|39931.6|39911.6|39929.9|39909.9|0
1723022570000|2024-08-07 09:22:50|39931.6|39911.6|39932.4|39912.4|39932.4|39912.4|39931.6|39911.6|0
1723022580000|2024-08-07 09:23:00|39931.6|39911.6|39932.4|39912.4|39934.9|39914.9|39931.6|39911.6|0
1723022590000|2024-08-07 09:23:10|39933.2|39913.2|39939.1|39919.1|39939.1|39919.1|39933.2|39913.2|0
1723022600000|2024-08-07 09:23:20|39941.6|39921.6|39943.2|39923.2|39943.2|39923.2|39941.6|39921.6|0
1723022610000|2024-08-07 09:23:30|39944.1|39924.1|39944.1|39924.1|39944.1|39924.1|39939.9|39919.9|9
1723022620000|2024-08-07 09:23:40|39942.4|39922.4|39944.1|39924.1|39944.9|39924.9|39941.6|39921.6|3
1723022630000|2024-08-07 09:23:50|39942.4|39922.4|39942.4|39922.4|39944.1|39924.1|39942.4|39922.4|3
1723022640000|2024-08-07 09:24:00|39943.2|39923.2|39942.4|39922.4|39944.9|39924.9|39942.4|39922.4|2
1723022650000|2024-08-07 09:24:10|39943.2|39923.2|39944.9|39924.9|39944.9|39924.9|39943.2|39923.2|0
1723022660000|2024-08-07 09:24:20|39942.4|39922.4|39942.4|39922.4|39942.4|39922.4|39942.4|39922.4|1
1723022670000|2024-08-07 09:24:30|39941.6|39921.6|39941.6|39921.6|39943.2|39923.2|39940.7|39920.7|1
1723022690000|2024-08-07 09:24:50|39940.7|39920.7|39944.1|39924.1|39944.1|39924.1|39939.1|39919.1|8
1723022700000|2024-08-07 09:25:00|39945.7|39925.7|39945.7|39925.7|39945.7|39925.7|39943.2|39923.2|0
1723022710000|2024-08-07 09:25:10|39946.6|39926.6|39955.7|39935.7|39955.7|39935.7|39946.6|39926.6|2
1723022730000|2024-08-07 09:25:30|39954.1|39934.1|39953.3|39933.3|39954.1|39934.1|39953.3|39933.3|5
1723022740000|2024-08-07 09:25:40|39954.1|39934.1|39954.1|39934.1|39954.1|39934.1|39953.3|39933.3|0
1723022750000|2024-08-07 09:25:50|39955.8|39935.8|39954.1|39934.1|39955.8|39935.8|39954.1|39934.1|3
1723022760000|2024-08-07 09:26:00|39955.8|39935.8|39964.9|39944.9|39964.9|39944.9|39954.1|39934.1|8
1723022770000|2024-08-07 09:26:10|39964.1|39944.1|39967.4|39947.4|39967.4|39947.4|39964.1|39944.1|0
1723022780000|2024-08-07 09:26:20|39969.1|39949.1|39973.3|39953.3|39973.3|39953.3|39969.1|39949.1|25
1723022790000|2024-08-07 09:26:30|39974.1|39954.1|39979.9|39959.9|39979.9|39959.9|39972.4|39952.4|40
1723022800000|2024-08-07 09:26:40|39981.6|39961.6|39986.6|39966.6|39986.6|39966.6|39979.9|39959.9|7
1723022810000|2024-08-07 09:26:50|39984.9|39964.9|39977.4|39957.4|39987.4|39967.4|39977.4|39957.4|8
1723022820000|2024-08-07 09:27:00|39979.9|39959.9|39988.2|39968.2|39988.2|39968.2|39979.9|39959.9|32
1723022830000|2024-08-07 09:27:10|39985.7|39965.7|40004.9|39984.9|40004.9|39984.9|39985.7|39965.7|7
1723022840000|2024-08-07 09:27:20|40006.6|39986.6|40009.9|39989.9|40010.7|39990.7|40004.9|39984.9|8
1723022850000|2024-08-07 09:27:30|40010.7|39990.7|40013.2|39993.2|40015.7|39995.7|40010.7|39990.7|2
1723022860000|2024-08-07 09:27:40|40015.7|39995.7|40016.6|39996.6|40016.6|39996.6|40013.2|39993.2|7
1723022870000|2024-08-07 09:27:50|40015.7|39995.7|40008.2|39988.2|40016.6|39996.6|40008.2|39988.2|23
1723022880000|2024-08-07 09:28:00|40006.6|39986.6|39996.6|39976.6|40008.2|39988.2|39996.6|39976.6|14
1723022890000|2024-08-07 09:28:10|39994.9|39974.9|39989.1|39969.1|39994.9|39974.9|39989.1|39969.1|1
1723022900000|2024-08-07 09:28:20|39989.9|39969.9|39991.6|39971.6|39991.6|39971.6|39989.9|39969.9|2
1723022910000|2024-08-07 09:28:30|39992.4|39972.4|40000.8|39980.8|40003.3|39983.3|39992.4|39972.4|3
1723022920000|2024-08-07 09:28:40|40001.6|39981.6|39996.6|39976.6|40001.6|39981.6|39996.6|39976.6|0
1723022930000|2024-08-07 09:28:50|39995.8|39975.8|39988.3|39968.3|39995.8|39975.8|39988.3|39968.3|6
1723022940000|2024-08-07 09:29:00|39989.1|39969.1|39974.1|39954.1|39989.1|39969.1|39974.1|39954.1|5
1723022950000|2024-08-07 09:29:10|39973.3|39953.3|39964.1|39944.1|39973.3|39953.3|39964.1|39944.1|3
1723022960000|2024-08-07 09:29:20|||||||||2
1723022970000|2024-08-07 09:29:30|39969.1|39949.1|39974.9|39954.9|39974.9|39954.9|39969.1|39949.1|9
1723022980000|2024-08-07 09:29:40|39977.4|39957.4|39975.8|39955.8|39977.4|39957.4|39975.8|39955.8|0
1723022990000|2024-08-07 09:29:50|39976.6|39956.6|39974.1|39954.1|39976.6|39956.6|39973.3|39953.3|1
1723023000000|2024-08-07 09:30:00|39975.8|39955.8|39974.1|39954.1|39975.8|39955.8|39974.1|39954.1|0
1723023010000|2024-08-07 09:30:10|39973.3|39953.3|39958.3|39938.3|39974.1|39954.1|39958.3|39938.3|12
1723023020000|2024-08-07 09:30:20|39957.4|39937.4|39954.9|39934.9|39957.4|39937.4|39952.4|39932.4|2
1723023040000|2024-08-07 09:30:40|39955.8|39935.8|39955.8|39935.8|39955.8|39935.8|39955.8|39935.8|4
1723023050000|2024-08-07 09:30:50|39956.6|39936.6|39959.9|39939.9|39959.9|39939.9|39955.8|39935.8|1
1723023060000|2024-08-07 09:31:00|39959.1|39939.1|39959.1|39939.1|39959.1|39939.1|39959.1|39939.1|7
1723023070000|2024-08-07 09:31:10|39957.4|39937.4|39954.9|39934.9|39957.4|39937.4|39954.9|39934.9|1
1723023080000|2024-08-07 09:31:20|39957.4|39937.4|39957.4|39937.4|39957.4|39937.4|39954.9|39934.9|7
1723023090000|2024-08-07 09:31:30|39958.3|39938.3|39963.3|39943.3|39964.9|39944.9|39958.3|39938.3|6
1723023100000|2024-08-07 09:31:40|39964.9|39944.9|39966.6|39946.6|39966.6|39946.6|39964.1|39944.1|3
1723023110000|2024-08-07 09:31:50|39968.3|39948.3|39967.4|39947.4|39969.9|39949.9|39967.4|39947.4|0
1723023120000|2024-08-07 09:32:00|39966.6|39946.6|39967.4|39947.4|39968.3|39948.3|39966.6|39946.6|0
1723023130000|2024-08-07 09:32:10|39968.3|39948.3|39968.3|39948.3|39969.9|39949.9|39968.3|39948.3|0
1723023140000|2024-08-07 09:32:20|39967.4|39947.4|39969.9|39949.9|39971.6|39951.6|39967.4|39947.4|2
1723023150000|2024-08-07 09:32:30|39968.3|39948.3|39972.4|39952.4|39972.4|39952.4|39968.3|39948.3|1
1723023160000|2024-08-07 09:32:40|||||||||1
1723023170000|2024-08-07 09:32:50|39977.4|39957.4|39984.1|39964.1|39984.1|39964.1|39977.4|39957.4|6
1723023180000|2024-08-07 09:33:00|39984.9|39964.9|39989.1|39969.1|39992.4|39972.4|39984.9|39964.9|39
1723023190000|2024-08-07 09:33:10|39989.9|39969.9|39986.6|39966.6|39989.9|39969.9|39986.6|39966.6|2
1723023200000|2024-08-07 09:33:20|39988.3|39968.3|39989.1|39969.1|39989.1|39969.1|39986.6|39966.6|1
1723023210000|2024-08-07 09:33:30|39988.3|39968.3|39987.4|39967.4|39989.1|39969.1|39987.4|39967.4|1
1723023220000|2024-08-07 09:33:40|39988.3|39968.3|39991.6|39971.6|39991.6|39971.6|39988.3|39968.3|2
1723023230000|2024-08-07 09:33:50|39993.3|39973.3|39995|39975|39995|39975|39991.6|39971.6|2
1723023240000|2024-08-07 09:34:00|39991.6|39971.6|39992.5|39972.5|39995|39975|39991.6|39971.6|1
1723023250000|2024-08-07 09:34:10|39994.1|39974.1|39991.6|39971.6|39994.1|39974.1|39991.6|39971.6|0
1723023260000|2024-08-07 09:34:20|39990|39970|39985.8|39965.8|39991.6|39971.6|39985.8|39965.8|9
1723023270000|2024-08-07 09:34:30|39985|39965|39979.1|39959.1|39985|39965|39977.5|39957.5|2
1723023280000|2024-08-07 09:34:40|39980|39960|39981.6|39961.6|39982.5|39962.5|39979.1|39959.1|0
1723023290000|2024-08-07 09:34:50|39980|39960|39979.1|39959.1|39980|39960|39979.1|39959.1|3
1723023300000|2024-08-07 09:35:00|39977.5|39957.5|39972.5|39952.5|39977.5|39957.5|39972.5|39952.5|3
1723023310000|2024-08-07 09:35:10|39970.8|39950.8|39975|39955|39975|39955|39970.8|39950.8|5
1723023320000|2024-08-07 09:35:20|39975.8|39955.8|39975|39955|39975.8|39955.8|39975|39955|0
1723023330000|2024-08-07 09:35:30|39979.1|39959.1|39981.6|39961.6|39985|39965|39979.1|39959.1|2
1723023340000|2024-08-07 09:35:40|39983.3|39963.3|39990.8|39970.8|39990.8|39970.8|39983.3|39963.3|11
1723023350000|2024-08-07 09:35:50|39989.1|39969.1|39987.5|39967.5|39990|39970|39985.8|39965.8|0
1723023360000|2024-08-07 09:36:00|39988.3|39968.3|39990|39970|39990|39970|39984.1|39964.1|1
1723023370000|2024-08-07 09:36:10|39990.8|39970.8|39990|39970|39992.5|39972.5|39990|39970|1
1723023380000|2024-08-07 09:36:20|39992.5|39972.5|39990.8|39970.8|39992.5|39972.5|39990.8|39970.8|1
1723023390000|2024-08-07 09:36:30|39990|39970|39992.5|39972.5|39995|39975|39990|39970|18
1723023400000|2024-08-07 09:36:40|39991.6|39971.6|39989.1|39969.1|39991.6|39971.6|39989.1|39969.1|1
1723023410000|2024-08-07 09:36:50|39990.8|39970.8|39987.5|39967.5|39990.8|39970.8|39987.5|39967.5|0
1723023420000|2024-08-07 09:37:00|39990|39970|40002.5|39982.5|40002.5|39982.5|39985|39965|35
1723023430000|2024-08-07 09:37:10|40004.9|39984.9|40015|39995|40017.5|39997.5|40004.9|39984.9|11
1723023440000|2024-08-07 09:37:20|40016.6|39996.6|40020.8|40000.8|40023.3|40003.3|40015|39995|12
1723023450000|2024-08-07 09:37:30|40021.6|40001.6|40044.1|40024.1|40057.5|40037.5|40020.8|40000.8|79
1723023460000|2024-08-07 09:37:40|40045|40025|40050.8|40030.8|40050.8|40030.8|40045|40025|6
1723023470000|2024-08-07 09:37:50|40051.6|40031.6|40054.1|40034.1|40054.1|40034.1|40051.6|40031.6|68
1723023480000|2024-08-07 09:38:00|40055.8|40035.8|40070.8|40050.8|40070.8|40050.8|40055.8|40035.8|19
1723023490000|2024-08-07 09:38:10|40071.6|40051.6|40076.6|40056.6|40076.6|40056.6|40070.8|40050.8|9
1723023500000|2024-08-07 09:38:20|40078.3|40058.3|40069.1|40049.1|40078.3|40058.3|40069.1|40049.1|9
1723023510000|2024-08-07 09:38:30|40067.5|40047.5|40067.4|40047.4|40070|40050|40063.3|40043.3|30
1723023520000|2024-08-07 09:38:40|40070.8|40050.8|40069.1|40049.1|40070.8|40050.8|40068.3|40048.3|7
1723023530000|2024-08-07 09:38:50|40067.5|40047.5|40065|40045|40069.1|40049.1|40063.3|40043.3|1
1723023540000|2024-08-07 09:39:00|40064.1|40044.1|40060|40040|40064.1|40044.1|40060|40040|2
1723023550000|2024-08-07 09:39:10|40061.6|40041.6|40064.1|40044.1|40064.1|40044.1|40061.6|40041.6|4
1723023560000|2024-08-07 09:39:20|40060.8|40040.8|40048.3|40028.3|40060.8|40040.8|40046.6|40026.6|25
1723023570000|2024-08-07 09:39:30|40052.5|40032.5|40067.5|40047.5|40067.5|40047.5|40052.5|40032.5|15
1723023580000|2024-08-07 09:39:40|40068.3|40048.3|40067.5|40047.5|40070.8|40050.8|40065.8|40045.8|2
1723023590000|2024-08-07 09:39:50|40070.8|40050.8|40070.8|40050.8|40070.8|40050.8|40070|40050|3
1723023600000|2024-08-07 09:40:00|40067.5|40047.5|40060.8|40040.8|40067.5|40047.5|40058.3|40038.3|7
1723023610000|2024-08-07 09:40:10|40059.1|40039.1|40059.1|40039.1|40059.1|40039.1|40059.1|40039.1|0
1723023620000|2024-08-07 09:40:20|40060|40040|40060.8|40040.8|40063.3|40043.3|40055.8|40035.8|4
1723023630000|2024-08-07 09:40:30|40061.6|40041.6|40055.8|40035.8|40061.6|40041.6|40055.8|40035.8|2
1723023640000|2024-08-07 09:40:40|40057.5|40037.5|40057.5|40037.5|40057.5|40037.5|40055.8|40035.8|1
1723023650000|2024-08-07 09:40:50|40055.8|40035.8|40050.8|40030.8|40057.5|40037.5|40050.8|40030.8|5
1723023660000|2024-08-07 09:41:00|40052.5|40032.5|40049.1|40029.1|40052.5|40032.5|40049.1|40029.1|0
1723023670000|2024-08-07 09:41:10|40047.5|40027.5|40042.5|40022.5|40047.5|40027.5|40042.5|40022.5|0
1723023680000|2024-08-07 09:41:20|40041.6|40021.6|40032.5|40012.5|40041.6|40021.6|40032.5|40012.5|0
1723023690000|2024-08-07 09:41:30|40031.6|40011.6|40023.3|40003.3|40031.6|40011.6|40023.3|40003.3|4
1723023700000|2024-08-07 09:41:40|40022.5|40002.5|40019.1|39999.1|40022.5|40002.5|40015.8|39995.8|4
1723023710000|2024-08-07 09:41:50|40017.5|39997.5|40012.5|39992.5|40017.5|39997.5|40010.8|39990.8|12
1723023720000|2024-08-07 09:42:00|40015.8|39995.8|40023.3|40003.3|40023.3|40003.3|40015.8|39995.8|0
1723023730000|2024-08-07 09:42:10|40021.6|40001.6|40021.6|40001.6|40021.6|40001.6|40021.6|40001.6|1
1723023740000|2024-08-07 09:42:20|40022.5|40002.5|40037.5|40017.5|40037.5|40017.5|40021.7|40001.7|14
1723023750000|2024-08-07 09:42:30|40039.2|40019.2|40035.8|40015.8|40039.2|40019.2|40035.8|40015.8|4
1723023760000|2024-08-07 09:42:40|40040.8|40020.8|40040.8|40020.8|40040.8|40020.8|40040.8|40020.8|0
1723023770000|2024-08-07 09:42:50|40043.3|40023.3|40040.8|40020.8|40043.3|40023.3|40040.8|40020.8|2
1723023780000|2024-08-07 09:43:00|40038.3|40018.3|40030.8|40010.8|40040.8|40020.8|40030.8|40010.8|0
1723023790000|2024-08-07 09:43:10|40030|40010|40024.1|40004.1|40030|40010|40024.1|40004.1|3
1723023800000|2024-08-07 09:43:20|40023.3|40003.3|40017.5|39997.5|40023.3|40003.3|40017.5|39997.5|0
1723023810000|2024-08-07 09:43:30|40019.1|39999.1|40025.8|40005.8|40025.8|40005.8|40019.1|39999.1|7
1723023820000|2024-08-07 09:43:40|40024.2|40004.2|40028.3|40008.3|40028.3|40008.3|40024.2|40004.2|0
1723023830000|2024-08-07 09:43:50|40030.8|40010.8|40033.3|40013.3|40033.3|40013.3|40028.3|40008.3|0
1723023840000|2024-08-07 09:44:00|40034.1|40014.1|40035.8|40015.8|40035.8|40015.8|40034.1|40014.1|3
1723023850000|2024-08-07 09:44:10|40030.8|40010.8|40025.8|40005.8|40030.8|40010.8|40025.8|40005.8|3
1723023870000|2024-08-07 09:44:30|40027.5|40007.5|40031.6|40011.6|40031.6|40011.6|40027.5|40007.5|0
1723023880000|2024-08-07 09:44:40|40032.5|40012.5|40038.3|40018.3|40038.3|40018.3|40031.6|40011.6|0
1723023890000|2024-08-07 09:44:50|40037.5|40017.5|40040|40020|40040|40020|40035.8|40015.8|6
1723023900000|2024-08-07 09:45:00|40040.8|40020.8|40049.2|40029.2|40049.2|40029.2|40040.8|40020.8|6
1723023910000|2024-08-07 09:45:10|40052.5|40032.5|40050|40030|40052.5|40032.5|40049.2|40029.2|0
1723023920000|2024-08-07 09:45:20|40053.3|40033.3|40054.2|40034.2|40054.2|40034.2|40053.3|40033.3|0
1723023930000|2024-08-07 09:45:30|40052.5|40032.5|40050.8|40030.8|40052.5|40032.5|40050.8|40030.8|0
1723023950000|2024-08-07 09:45:50|40053.3|40033.3|40050.8|40030.8|40053.3|40033.3|40050.8|40030.8|1
1723023960000|2024-08-07 09:46:00|40053.3|40033.3|40052.5|40032.5|40054.2|40034.2|40052.5|40032.5|2
1723023970000|2024-08-07 09:46:10|40054.2|40034.2|40062.5|40042.5|40062.5|40042.5|40054.2|40034.2|0
1723023980000|2024-08-07 09:46:20|40063.3|40043.3|40060.8|40040.8|40064.2|40044.2|40060.8|40040.8|3
1723023990000|2024-08-07 09:46:30|40057.5|40037.5|40055.8|40035.8|40060.8|40040.8|40055.8|40035.8|1
1723024000000|2024-08-07 09:46:40|40052.5|40032.5|40055|40035|40055|40035|40051.7|40031.7|4
1723024010000|2024-08-07 09:46:50|40056.7|40036.7|40055.8|40035.8|40056.7|40036.7|40055.8|40035.8|1
1723024020000|2024-08-07 09:47:00|40055|40035|40050.8|40030.8|40055|40035|40050.8|40030.8|2
1723024030000|2024-08-07 09:47:10|40049.2|40029.2|40049.2|40029.2|40050.8|40030.8|40049.2|40029.2|0
1723024040000|2024-08-07 09:47:20|40050|40030|40047.5|40027.5|40051.7|40031.7|40047.5|40027.5|0
1723024050000|2024-08-07 09:47:30|40048.3|40028.3|40045|40025|40048.3|40028.3|40045|40025|1
1723024060000|2024-08-07 09:47:40|40040.8|40020.8|40040|40020|40040.8|40020.8|40040|40020|1
1723024070000|2024-08-07 09:47:50|40037.5|40017.5|40039.2|40019.2|40039.2|40019.2|40037.5|40017.5|1
1723024080000|2024-08-07 09:48:00|40035.8|40015.8|40035|40015|40035.8|40015.8|40035|40015|0
1723024090000|2024-08-07 09:48:10|40035.8|40015.8|40035.8|40015.8|40037.5|40017.5|40035.8|40015.8|0
1723024100000|2024-08-07 09:48:20|40039.2|40019.2|40045|40025|40045.8|40025.8|40035.8|40015.8|8
1723024110000|2024-08-07 09:48:30|40042.5|40022.5|40034.2|40014.2|40042.5|40022.5|40032.5|40012.5|10
1723024120000|2024-08-07 09:48:40|40035.8|40015.8|40040|40020|40040|40020|40035|40015|4
1723024130000|2024-08-07 09:48:50|||||||||1
1723024140000|2024-08-07 09:49:00|40039.2|40019.2|40039.2|40019.2|40040|40020|40039.2|40019.2|3
1723024150000|2024-08-07 09:49:10|40040|40020|40039.2|40019.2|40040|40020|40039.2|40019.2|0
1723024160000|2024-08-07 09:49:20|40040|40020|40039.2|40019.2|40044.2|40024.2|40039.2|40019.2|1
1723024170000|2024-08-07 09:49:30|40037.5|40017.5|40037.5|40017.5|40037.5|40017.5|40037.5|40017.5|0
1723024190000|2024-08-07 09:49:50|40038.3|40018.3|40045|40025|40045|40025|40037.5|40017.5|6
1723024200000|2024-08-07 09:50:00|40041.7|40021.7|40039.2|40019.2|40041.7|40021.7|40039.2|40019.2|4
1723024210000|2024-08-07 09:50:10|40040|40020|40039.2|40019.2|40040|40020|40036.7|40016.7|0
1723024220000|2024-08-07 09:50:20|40037.5|40017.5|40040|40020|40040|40020|40037.5|40017.5|0
1723024230000|2024-08-07 09:50:30|40039.2|40019.2|40039.2|40019.2|40040|40020|40036.7|40016.7|1
1723024240000|2024-08-07 09:50:40|40040|40020|40042.5|40022.5|40044.2|40024.2|40040|40020|0
1723024250000|2024-08-07 09:50:50|40044.2|40024.2|40044.2|40024.2|40044.2|40024.2|40044.2|40024.2|1
1723024260000|2024-08-07 09:51:00|40045.9|40025.9|40045.9|40025.9|40045.9|40025.9|40045.9|40025.9|0
1723024270000|2024-08-07 09:51:10|40049.2|40029.2|40049.2|40029.2|40050.9|40030.9|40045.9|40025.9|0
1723024280000|2024-08-07 09:51:20|40050.9|40030.9|40055|40035|40055|40035|40050.9|40030.9|3
1723024290000|2024-08-07 09:51:30|40055.9|40035.9|40054.2|40034.2|40055.9|40035.9|40054.2|40034.2|1
1723024300000|2024-08-07 09:51:40|40050.9|40030.9|40052.5|40032.5|40052.5|40032.5|40050|40030|8
1723024320000|2024-08-07 09:52:00|40053.4|40033.4|40052.5|40032.5|40055|40035|40045.9|40025.9|9
1723024330000|2024-08-07 09:52:10|40053.4|40033.4|40055|40035|40055|40035|40051.7|40031.7|5
1723024340000|2024-08-07 09:52:20|40056.7|40036.7|40056.7|40036.7|40056.7|40036.7|40056.7|40036.7|3
1723024360000|2024-08-07 09:52:40|40047.5|40027.5|40050.9|40030.9|40050.9|40030.9|40045.9|40025.9|26
1723024370000|2024-08-07 09:52:50|40048.4|40028.4|40050.9|40030.9|40050.9|40030.9|40048.4|40028.4|3
1723024380000|2024-08-07 09:53:00|40055|40035|40055|40035|40055|40035|40055|40035|4
1723024390000|2024-08-07 09:53:10|40051.7|40031.7|40050.9|40030.9|40055.9|40035.9|40050.9|40030.9|5
1723024400000|2024-08-07 09:53:20|40052.5|40032.5|40055|40035|40055|40035|40052.5|40032.5|0
1723024410000|2024-08-07 09:53:30|40055.9|40035.9|40055.9|40035.9|40055.9|40035.9|40055.9|40035.9|1
1723024420000|2024-08-07 09:53:40|40055|40035|40055|40035|40057.5|40037.5|40055|40035|2
1723024430000|2024-08-07 09:53:50|40054.2|40034.2|40050|40030|40054.2|40034.2|40050|40030|3
1723024440000|2024-08-07 09:54:00|40051.7|40031.7|40050.9|40030.9|40053.4|40033.4|40050|40030|4
1723024450000|2024-08-07 09:54:10|40054.2|40034.2|40045.9|40025.9|40054.2|40034.2|40045.9|40025.9|1
1723024460000|2024-08-07 09:54:20|40049.2|40029.2|40050|40030|40050.9|40030.9|40047.5|40027.5|0
1723024470000|2024-08-07 09:54:30|40047.5|40027.5|40049.2|40029.2|40049.2|40029.2|40047.5|40027.5|1
1723024480000|2024-08-07 09:54:40|40047.5|40027.5|40045.9|40025.9|40047.5|40027.5|40045.9|40025.9|0
1723024490000|2024-08-07 09:54:50|40047.5|40027.5|40057.5|40037.5|40057.5|40037.5|40047.5|40027.5|1
1723024500000|2024-08-07 09:55:00|40059.2|40039.2|40060|40040|40060|40040|40059.2|40039.2|2
1723024510000|2024-08-07 09:55:10|40062.5|40042.5|40065|40045|40065.9|40045.9|40062.5|40042.5|8
1723024520000|2024-08-07 09:55:20|40067.5|40047.5|40077.5|40057.5|40077.5|40057.5|40067.5|40047.5|10
1723024530000|2024-08-07 09:55:30|40079.2|40059.2|40079.2|40059.2|40079.2|40059.2|40079.2|40059.2|1
1723024540000|2024-08-07 09:55:40|||||||||1
1723024550000|2024-08-07 09:55:50|40075.9|40055.9|40075.9|40055.9|40076.7|40056.7|40075|40055|3
1723024560000|2024-08-07 09:56:00|40075|40055|40066.7|40046.7|40075.9|40055.9|40066.7|40046.7|5
1723024570000|2024-08-07 09:56:10|40068.4|40048.4|40077.5|40057.5|40077.5|40057.5|40068.4|40048.4|5
1723024580000|2024-08-07 09:56:20|40076.7|40056.7|40078.4|40058.4|40078.4|40058.4|40075|40055|1
1723024590000|2024-08-07 09:56:30|40079.2|40059.2|40078.4|40058.4|40079.2|40059.2|40078.4|40058.4|0
1723024600000|2024-08-07 09:56:40|40079.2|40059.2|40081.7|40061.7|40081.7|40061.7|40079.2|40059.2|1
1723024610000|2024-08-07 09:56:50|40082.6|40062.6|40090.1|40070.1|40090.9|40070.9|40082.6|40062.6|8
1723024620000|2024-08-07 09:57:00|40085.9|40065.9|40092.6|40072.6|40092.6|40072.6|40083.4|40063.4|9
1723024630000|2024-08-07 09:57:10|40100.1|40080.1|40105.1|40085.1|40105.1|40085.1|40100.1|40080.1|32
1723024640000|2024-08-07 09:57:20|40105.9|40085.9|40106.7|40086.7|40106.7|40086.7|40105.1|40085.1|8
1723024650000|2024-08-07 09:57:30|||||||||1
1723024660000|2024-08-07 09:57:40|40101.7|40081.7|40097.6|40077.6|40101.7|40081.7|40097.6|40077.6|5
1723024670000|2024-08-07 09:57:50|40098.4|40078.4|40100.9|40080.9|40100.9|40080.9|40098.4|40078.4|3
1723024680000|2024-08-07 09:58:00|40101.7|40081.7|40100.9|40080.9|40103.4|40083.4|40100.9|40080.9|0
1723024690000|2024-08-07 09:58:10|40101.7|40081.7|40105.9|40085.9|40108.4|40088.4|40101.7|40081.7|12
1723024700000|2024-08-07 09:58:20|40108.4|40088.4|40105.1|40085.1|40108.4|40088.4|40105.1|40085.1|13
1723024710000|2024-08-07 09:58:30|40104.2|40084.2|40103.4|40083.4|40105.1|40085.1|40100.9|40080.9|11
1723024720000|2024-08-07 09:58:40|40101.7|40081.7|40105.1|40085.1|40105.1|40085.1|40100.9|40080.9|5
1723024730000|2024-08-07 09:58:50|||||||||6
1723024740000|2024-08-07 09:59:00|40104.2|40084.2|40102.6|40082.6|40105.1|40085.1|40100.9|40080.9|19
1723024750000|2024-08-07 09:59:10|40101.7|40081.7|40100.9|40080.9|40105.1|40085.1|40100.9|40080.9|5
1723024760000|2024-08-07 09:59:20|40100.1|40080.1|40095.9|40075.9|40100.1|40080.1|40095.9|40075.9|10
1723024770000|2024-08-07 09:59:30|40097.6|40077.6|40095.1|40075.1|40097.6|40077.6|40095.1|40075.1|3
1723024780000|2024-08-07 09:59:40|40094.2|40074.2|40080.1|40060.1|40094.2|40074.2|40080.1|40060.1|3
1723024790000|2024-08-07 09:59:50|40082.6|40062.6|40082.6|40062.6|40082.6|40062.6|40079.2|40059.2|4
1723024800000|2024-08-07 10:00:00|40084.2|40064.2|40084.2|40064.2|40085.9|40065.9|40084.2|40064.2|2
1723024810000|2024-08-07 10:00:10|40085.1|40065.1|40082.6|40062.6|40088.4|40068.4|40082.6|40062.6|3
1723024820000|2024-08-07 10:00:20|40084.2|40064.2|40080.1|40060.1|40085.1|40065.1|40080.1|40060.1|2
1723024830000|2024-08-07 10:00:30|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|4
1723024840000|2024-08-07 10:00:40|40075.1|40055.1|40069.2|40049.2|40075.1|40055.1|40069.2|40049.2|11
1723024850000|2024-08-07 10:00:50|40070.1|40050.1|40064.2|40044.2|40070.1|40050.1|40064.2|40044.2|6
1723024860000|2024-08-07 10:01:00|40062.6|40042.6|40067.6|40047.6|40067.6|40047.6|40062.6|40042.6|3
1723024870000|2024-08-07 10:01:10|40065.9|40045.9|40069.2|40049.2|40070.1|40050.1|40065.9|40045.9|0
1723024880000|2024-08-07 10:01:20|40070.1|40050.1|40065.9|40045.9|40070.1|40050.1|40065.9|40045.9|0
1723024890000|2024-08-07 10:01:30|40067.6|40047.6|40070.9|40050.9|40070.9|40050.9|40067.6|40047.6|0
1723024900000|2024-08-07 10:01:40|40069.2|40049.2|40067.6|40047.6|40069.2|40049.2|40067.6|40047.6|1
1723024910000|2024-08-07 10:01:50|40068.4|40048.4|40070.9|40050.9|40070.9|40050.9|40065.9|40045.9|0
1723024920000|2024-08-07 10:02:00|40069.2|40049.2|40065.9|40045.9|40069.2|40049.2|40065.9|40045.9|2
1723024930000|2024-08-07 10:02:10|40064.2|40044.2|40064.2|40044.2|40064.2|40044.2|40064.2|40044.2|0
1723024940000|2024-08-07 10:02:20|40063.4|40043.4|40051.7|40031.7|40063.4|40043.4|40051.7|40031.7|10
1723024950000|2024-08-07 10:02:30|40050.9|40030.9|40050.1|40030.1|40050.9|40030.9|40050.1|40030.1|1
1723024960000|2024-08-07 10:02:40|40048.4|40028.4|40048.4|40028.4|40048.4|40028.4|40048.4|40028.4|7
1723024970000|2024-08-07 10:02:50|40046.8|40026.8|40045.1|40025.1|40046.8|40026.8|40045.1|40025.1|12
1723024980000|2024-08-07 10:03:00|40046.8|40026.8|40045.9|40025.9|40046.8|40026.8|40040.9|40020.9|4
1723024990000|2024-08-07 10:03:10|40050.9|40030.9|40045.9|40025.9|40050.9|40030.9|40045.9|40025.9|1
1723025000000|2024-08-07 10:03:20|40047.6|40027.6|40045.9|40025.9|40047.6|40027.6|40045.9|40025.9|0
1723025020000|2024-08-07 10:03:40|40050.1|40030.1|40045.9|40025.9|40050.1|40030.1|40045.9|40025.9|0
1723025030000|2024-08-07 10:03:50|40047.6|40027.6|40045.9|40025.9|40047.6|40027.6|40045.9|40025.9|0
1723025040000|2024-08-07 10:04:00|40046.7|40026.7|40050.9|40030.9|40053.4|40033.4|40046.7|40026.7|2
1723025050000|2024-08-07 10:04:10|40050.1|40030.1|40040.9|40020.9|40050.1|40030.1|40040.9|40020.9|1
1723025060000|2024-08-07 10:04:20|40040.1|40020.1|40045.1|40025.1|40045.1|40025.1|40040.1|40020.1|0
1723025070000|2024-08-07 10:04:30|40045.9|40025.9|40050.9|40030.9|40050.9|40030.9|40045.9|40025.9|0
1723025080000|2024-08-07 10:04:40|40052.6|40032.6|40053.4|40033.4|40054.2|40034.2|40052.6|40032.6|3
1723025090000|2024-08-07 10:04:50|40055.1|40035.1|40050.9|40030.9|40055.1|40035.1|40050.9|40030.9|1
1723025100000|2024-08-07 10:05:00|40051.7|40031.7|40049.3|40029.3|40052.6|40032.6|40047.6|40027.6|4
1723025110000|2024-08-07 10:05:10|40050.9|40030.9|40054.3|40034.3|40054.3|40034.3|40050.9|40030.9|0
1723025130000|2024-08-07 10:05:30|40055.1|40035.1|40065.9|40045.9|40065.9|40045.9|40055.1|40035.1|1
1723025140000|2024-08-07 10:05:40|40067.6|40047.6|40070.9|40050.9|40070.9|40050.9|40067.6|40047.6|0
1723025150000|2024-08-07 10:05:50|40070.1|40050.1|40070.9|40050.9|40070.9|40050.9|40065.9|40045.9|1
1723025160000|2024-08-07 10:06:00|40070.1|40050.1|40074.3|40054.3|40074.3|40054.3|40070.1|40050.1|3
1723025170000|2024-08-07 10:06:10|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|40075.9|40055.9|0
1723025180000|2024-08-07 10:06:20|40076.8|40056.8|40075.9|40055.9|40076.8|40056.8|40075.9|40055.9|4
1723025190000|2024-08-07 10:06:30|40078.4|40058.4|40075.9|40055.9|40080.9|40060.9|40075.9|40055.9|2
1723025200000|2024-08-07 10:06:40|40070.9|40050.9|40065.9|40045.9|40070.9|40050.9|40065.9|40045.9|1
1723025210000|2024-08-07 10:06:50|40063.4|40043.4|40053.4|40033.4|40063.4|40043.4|40053.4|40033.4|2
1723025220000|2024-08-07 10:07:00|40054.3|40034.3|40057.6|40037.6|40057.6|40037.6|40053.4|40033.4|4
1723025230000|2024-08-07 10:07:10|40055.9|40035.9|40059.3|40039.3|40059.3|40039.3|40055.9|40035.9|0
1723025240000|2024-08-07 10:07:20|40060.1|40040.1|40057.6|40037.6|40060.1|40040.1|40055.9|40035.9|2
1723025250000|2024-08-07 10:07:30|40055.1|40035.1|40054.3|40034.3|40055.1|40035.1|40054.3|40034.3|2
1723025260000|2024-08-07 10:07:40|40052.6|40032.6|40052.6|40032.6|40052.6|40032.6|40050.1|40030.1|1
1723025270000|2024-08-07 10:07:50|40051.8|40031.8|40054.3|40034.3|40054.3|40034.3|40049.3|40029.3|0
1723025290000|2024-08-07 10:08:10|40052.6|40032.6|40050.1|40030.1|40052.6|40032.6|40050.1|40030.1|8
1723025300000|2024-08-07 10:08:20|||||||||1
1723025310000|2024-08-07 10:08:30|40046.8|40026.8|40051.8|40031.8|40051.8|40031.8|40045.9|40025.9|2
1723025320000|2024-08-07 10:08:40|40050.1|40030.1|40049.3|40029.3|40050.9|40030.9|40049.3|40029.3|4
1723025340000|2024-08-07 10:09:00|40048.5|40028.5|40049.3|40029.3|40049.3|40029.3|40048.5|40028.5|4
1723025350000|2024-08-07 10:09:10|40050.1|40030.1|40051.8|40031.8|40051.8|40031.8|40050.1|40030.1|1
1723025360000|2024-08-07 10:09:20|40052.6|40032.6|40052.6|40032.6|40052.6|40032.6|40052.6|40032.6|1
1723025370000|2024-08-07 10:09:30|40053.4|40033.4|40055.1|40035.1|40055.1|40035.1|40053.4|40033.4|3
1723025380000|2024-08-07 10:09:40|40056.8|40036.8|40055.1|40035.1|40056.8|40036.8|40055.1|40035.1|0
1723025390000|2024-08-07 10:09:50|40055.9|40035.9|40055.9|40035.9|40057.6|40037.6|40054.3|40034.3|4
1723025400000|2024-08-07 10:10:00|40054.3|40034.3|40060.1|40040.1|40060.1|40040.1|40054.3|40034.3|1
1723025410000|2024-08-07 10:10:10|40061.8|40041.8|40061.8|40041.8|40061.8|40041.8|40061.8|40041.8|5
1723025420000|2024-08-07 10:10:20|40066|40046|40066|40046|40066|40046|40066|40046|2
1723025430000|2024-08-07 10:10:30|40066.8|40046.8|40069.3|40049.3|40069.3|40049.3|40065.9|40045.9|4
1723025440000|2024-08-07 10:10:40|40067.6|40047.6|40069.3|40049.3|40069.3|40049.3|40065.9|40045.9|2
1723025450000|2024-08-07 10:10:50|40065.9|40045.9|40069.3|40049.3|40070.1|40050.1|40065.9|40045.9|1
1723025460000|2024-08-07 10:11:00|40070.1|40050.1|40070.1|40050.1|40070.1|40050.1|40068.4|40048.4|1
1723025470000|2024-08-07 10:11:10|40069.3|40049.3|40067.6|40047.6|40069.3|40049.3|40067.6|40047.6|1
1723025480000|2024-08-07 10:11:20|40069.3|40049.3|40069.3|40049.3|40069.3|40049.3|40069.3|40049.3|0
1723025490000|2024-08-07 10:11:30|40067.6|40047.6|40061|40041|40067.6|40047.6|40060.1|40040.1|6
1723025510000|2024-08-07 10:11:50|40062.6|40042.6|40068.5|40048.5|40070.1|40050.1|40062.6|40042.6|3
1723025520000|2024-08-07 10:12:00|40067.6|40047.6|40072.6|40052.6|40072.6|40052.6|40067.6|40047.6|1
1723025530000|2024-08-07 10:12:10|40074.3|40054.3|40074.3|40054.3|40074.3|40054.3|40074.3|40054.3|1
1723025540000|2024-08-07 10:12:20|40076|40056|40080.1|40060.1|40080.1|40060.1|40076|40056|0
1723025550000|2024-08-07 10:12:30|40084.3|40064.3|40084.3|40064.3|40084.3|40064.3|40084.3|40064.3|0
1723025560000|2024-08-07 10:12:40|40085.1|40065.1|40083.5|40063.5|40085.1|40065.1|40083.5|40063.5|9
1723025570000|2024-08-07 10:12:50|40080.1|40060.1|40071|40051|40080.1|40060.1|40071|40051|2
1723025580000|2024-08-07 10:13:00|40069.3|40049.3|40074.3|40054.3|40074.3|40054.3|40069.3|40049.3|0
1723025590000|2024-08-07 10:13:10|40073.5|40053.5|40071.8|40051.8|40073.5|40053.5|40071.8|40051.8|0
1723025600000|2024-08-07 10:13:20|40074.3|40054.3|40074.3|40054.3|40074.3|40054.3|40074.3|40054.3|1
1723025610000|2024-08-07 10:13:30|40076|40056|40077.6|40057.6|40077.6|40057.6|40076|40056|0
1723025620000|2024-08-07 10:13:40|40079.3|40059.3|40079.3|40059.3|40081.8|40061.8|40079.3|40059.3|2
1723025630000|2024-08-07 10:13:50|40081.8|40061.8|40082.7|40062.7|40084.3|40064.3|40081.8|40061.8|9
1723025640000|2024-08-07 10:14:00|40079.3|40059.3|40074.3|40054.3|40079.3|40059.3|40074.3|40054.3|1
1723025650000|2024-08-07 10:14:10|40072.7|40052.7|40063.5|40043.5|40072.7|40052.7|40063.5|40043.5|1
1723025670000|2024-08-07 10:14:30|40064.3|40044.3|40059.3|40039.3|40064.3|40044.3|40059.3|40039.3|0
1723025680000|2024-08-07 10:14:40|40061|40041|40059.3|40039.3|40061|40041|40059.3|40039.3|1
1723025690000|2024-08-07 10:14:50|40060.1|40040.1|40085.2|40065.2|40085.2|40065.2|40060.1|40040.1|41
1723025700000|2024-08-07 10:15:00|40086|40066|40082.7|40062.7|40086|40066|40077.6|40057.6|11
1723025710000|2024-08-07 10:15:10|40083.5|40063.5|40079.3|40059.3|40083.5|40063.5|40079.3|40059.3|1
1723025720000|2024-08-07 10:15:20|40081|40061|40082.7|40062.7|40082.7|40062.7|40081|40061|0
1723025730000|2024-08-07 10:15:30|40081|40061|40082.7|40062.7|40082.7|40062.7|40079.3|40059.3|2
1723025740000|2024-08-07 10:15:40|40083.5|40063.5|40082.7|40062.7|40085.2|40065.2|40081|40061|1
1723025750000|2024-08-07 10:15:50|40083.5|40063.5|40083.5|40063.5|40083.5|40063.5|40083.5|40063.5|1
1723025760000|2024-08-07 10:16:00|40084.3|40064.3|40082.7|40062.7|40084.3|40064.3|40082.7|40062.7|3
1723025770000|2024-08-07 10:16:10|40081|40061|40082.7|40062.7|40082.7|40062.7|40079.3|40059.3|2
1723025780000|2024-08-07 10:16:20|40083.5|40063.5|40083.5|40063.5|40087.7|40067.7|40082.7|40062.7|4
1723025790000|2024-08-07 10:16:30|40082.7|40062.7|40076.8|40056.8|40083.5|40063.5|40076.8|40056.8|11
1723025800000|2024-08-07 10:16:40|40077.7|40057.7|40073.5|40053.5|40077.7|40057.7|40073.5|40053.5|2
1723025810000|2024-08-07 10:16:50|40071.8|40051.8|40069.3|40049.3|40071.8|40051.8|40064.3|40044.3|0
1723025820000|2024-08-07 10:17:00|40070.2|40050.2|40071.8|40051.8|40071.8|40051.8|40070.2|40050.2|0
1723025830000|2024-08-07 10:17:10|||||||||2
1723025840000|2024-08-07 10:17:20|40074.3|40054.3|40076.8|40056.8|40076.8|40056.8|40074.3|40054.3|5
1723025850000|2024-08-07 10:17:30|40076|40056|40079.3|40059.3|40079.3|40059.3|40074.3|40054.3|1
1723025870000|2024-08-07 10:17:50|40076.8|40056.8|40079.3|40059.3|40079.3|40059.3|40076.8|40056.8|0
1723025880000|2024-08-07 10:18:00|40076.8|40056.8|40079.3|40059.3|40079.3|40059.3|40076.8|40056.8|1
1723025890000|2024-08-07 10:18:10|40080.2|40060.2|40079.3|40059.3|40080.2|40060.2|40079.3|40059.3|0
1723025900000|2024-08-07 10:18:20|40078.5|40058.5|40079.3|40059.3|40079.3|40059.3|40078.5|40058.5|0
1723025910000|2024-08-07 10:18:30|||||||||3
1723025920000|2024-08-07 10:18:40|40077.7|40057.7|40074.3|40054.3|40081.8|40061.8|40074.3|40054.3|5
1723025940000|2024-08-07 10:19:00|40072.7|40052.7|40064.3|40044.3|40072.7|40052.7|40064.3|40044.3|3
1723025950000|2024-08-07 10:19:10|40059.3|40039.3|40058.5|40038.5|40059.3|40039.3|40058.5|40038.5|7
1723025960000|2024-08-07 10:19:20|40057.7|40037.7|40051.8|40031.8|40057.7|40037.7|40051.8|40031.8|1
1723025970000|2024-08-07 10:19:30|40053.5|40033.5|40049.3|40029.3|40053.5|40033.5|40049.3|40029.3|0
1723025980000|2024-08-07 10:19:40|40047.7|40027.7|40041.8|40021.8|40047.7|40027.7|40041.8|40021.8|8
1723025990000|2024-08-07 10:19:50|40040.2|40020.2|40043.5|40023.5|40043.5|40023.5|40039.3|40019.3|4
1723026000000|2024-08-07 10:20:00|40042.7|40022.7|40042.7|40022.7|40043.5|40023.5|40042.7|40022.7|4
1723026020000|2024-08-07 10:20:20|40043.5|40023.5|40041|40021|40043.5|40023.5|40041|40021|0
1723026030000|2024-08-07 10:20:30|40038.5|40018.5|40038.5|40018.5|40038.5|40018.5|40038.5|40018.5|2
1723026040000|2024-08-07 10:20:40|40040.2|40020.2|40043.5|40023.5|40043.5|40023.5|40040.2|40020.2|0
1723026050000|2024-08-07 10:20:50|40042.7|40022.7|40037.7|40017.7|40042.7|40022.7|40037.7|40017.7|1
1723026060000|2024-08-07 10:21:00|40038.5|40018.5|40037.7|40017.7|40038.5|40018.5|40037.7|40017.7|1
1723026070000|2024-08-07 10:21:10|40036.9|40016.9|40036.9|40016.9|40036.9|40016.9|40036.9|40016.9|0
1723026080000|2024-08-07 10:21:20|40034.4|40014.4|40034.4|40014.4|40034.4|40014.4|40034.4|40014.4|0
1723026090000|2024-08-07 10:21:30|40033.5|40013.5|40027.7|40007.7|40033.5|40013.5|40027.7|40007.7|3
1723026100000|2024-08-07 10:21:40|40026.9|40006.9|40026.9|40006.9|40027.7|40007.7|40026.9|40006.9|0
1723026110000|2024-08-07 10:21:50|40027.7|40007.7|40027.7|40007.7|40027.7|40007.7|40026.9|40006.9|1
1723026120000|2024-08-07 10:22:00|40028.5|40008.5|40027.7|40007.7|40032.7|40012.7|40027.7|40007.7|4
1723026130000|2024-08-07 10:22:10|40026.9|40006.9|40023.5|40003.5|40027.7|40007.7|40022.7|40002.7|0
1723026140000|2024-08-07 10:22:20|40027.7|40007.7|40027.7|40007.7|40027.7|40007.7|40027.7|40007.7|0
1723026150000|2024-08-07 10:22:30|40026|40006|40026|40006|40026|40006|40026|40006|9
1723026160000|2024-08-07 10:22:40|40025.2|40005.2|40016|39996|40025.2|40005.2|40016|39996|6
1723026170000|2024-08-07 10:22:50|40017.7|39997.7|40021|40001|40021|40001|40017.7|39997.7|1
1723026180000|2024-08-07 10:23:00|||||||||1
1723026190000|2024-08-07 10:23:10|40023.5|40003.5|40023.5|40003.5|40023.5|40003.5|40023.5|40003.5|0
1723026200000|2024-08-07 10:23:20|40026.9|40006.9|40026|40006|40026.9|40006.9|40024.4|40004.4|2
1723026210000|2024-08-07 10:23:30|40024.4|40004.4|40028.5|40008.5|40028.5|40008.5|40024.4|40004.4|0
1723026220000|2024-08-07 10:23:40|40024.4|40004.4|40022.7|40002.7|40024.4|40004.4|40022.7|40002.7|3
1723026230000|2024-08-07 10:23:50|40019.4|39999.4|40020.2|40000.2|40020.2|40000.2|40015.2|39995.2|1
1723026240000|2024-08-07 10:24:00|40021|40001|40029.4|40009.4|40029.4|40009.4|40021|40001|11
1723026250000|2024-08-07 10:24:10|40031|40011|40034.4|40014.4|40034.4|40014.4|40031|40011|2
1723026260000|2024-08-07 10:24:20|40033.5|40013.5|40037.7|40017.7|40037.7|40017.7|40033.5|40013.5|1
1723026270000|2024-08-07 10:24:30|40036|40016|40038.5|40018.5|40041|40021|40036|40016|2
1723026280000|2024-08-07 10:24:40|40041|40021|40039.4|40019.4|40041|40021|40038.5|40018.5|0
1723026290000|2024-08-07 10:24:50|40038.5|40018.5|40042.7|40022.7|40042.7|40022.7|40038.5|40018.5|6
1723026300000|2024-08-07 10:25:00|40043.5|40023.5|40046|40026|40046|40026|40043.5|40023.5|0
1723026310000|2024-08-07 10:25:10|40047.7|40027.7|40047.7|40027.7|40048.5|40028.5|40047.7|40027.7|0
1723026320000|2024-08-07 10:25:20|40046|40026|40037.7|40017.7|40046|40026|40036.9|40016.9|7
1723026330000|2024-08-07 10:25:30|40041|40021|40037.7|40017.7|40042.7|40022.7|40037.7|40017.7|0
1723026340000|2024-08-07 10:25:40|40039.4|40019.4|40037.7|40017.7|40039.4|40019.4|40037.7|40017.7|0
1723026350000|2024-08-07 10:25:50|40038.5|40018.5|40037.7|40017.7|40042.7|40022.7|40037.7|40017.7|0
1723026360000|2024-08-07 10:26:00|40038.5|40018.5|40043.5|40023.5|40043.5|40023.5|40038.5|40018.5|11
1723026370000|2024-08-07 10:26:10|40044.4|40024.4|40054.4|40034.4|40054.4|40034.4|40044.4|40024.4|4
1723026380000|2024-08-07 10:26:20|40056.9|40036.9|40062.7|40042.7|40062.7|40042.7|40056.9|40036.9|0
1723026390000|2024-08-07 10:26:30|40061|40041|40058.5|40038.5|40061|40041|40057.7|40037.7|0
1723026400000|2024-08-07 10:26:40|40057.7|40037.7|40052.7|40032.7|40057.7|40037.7|40052.7|40032.7|8
1723026410000|2024-08-07 10:26:50|40050.2|40030.2|40047.7|40027.7|40051.1|40031.1|40047.7|40027.7|0
1723026420000|2024-08-07 10:27:00|||||||||3
1723026430000|2024-08-07 10:27:10|||||||||1
1723026440000|2024-08-07 10:27:20|40051|40031|40051|40031|40051|40031|40051|40031|0
1723026460000|2024-08-07 10:27:40|40051.1|40031.1|40051.1|40031.1|40051.1|40031.1|40051.1|40031.1|0
1723026470000|2024-08-07 10:27:50|||||||||2
1723026480000|2024-08-07 10:28:00|40052.7|40032.7|40052.7|40032.7|40052.7|40032.7|40052.7|40032.7|2
1723026490000|2024-08-07 10:28:10|40053.6|40033.6|40051.9|40031.9|40057.7|40037.7|40051.9|40031.9|0
1723026500000|2024-08-07 10:28:20|40052.7|40032.7|40042.7|40022.7|40052.7|40032.7|40042.7|40022.7|3
1723026510000|2024-08-07 10:28:30|40041.1|40021.1|40038.6|40018.6|40041.1|40021.1|40037.7|40017.7|10
1723026520000|2024-08-07 10:28:40|40037.7|40017.7|40037.7|40017.7|40037.7|40017.7|40037.7|40017.7|21
1723026530000|2024-08-07 10:28:50|40038.6|40018.6|40042.7|40022.7|40042.7|40022.7|40037.7|40017.7|2
1723026540000|2024-08-07 10:29:00|40040.2|40020.2|40037.7|40017.7|40040.2|40020.2|40037.7|40017.7|0
1723026550000|2024-08-07 10:29:10|||||||||4
1723026560000|2024-08-07 10:29:20|40040.2|40020.2|40037.7|40017.7|40040.2|40020.2|40037.7|40017.7|0
1723026570000|2024-08-07 10:29:30|||||||||1
1723026580000|2024-08-07 10:29:40|40036.1|40016.1|40041.1|40021.1|40041.1|40021.1|40036.1|40016.1|26
1723026590000|2024-08-07 10:29:50|40040.3|40020.3|40041.9|40021.9|40041.9|40021.9|40036.9|40016.9|12
1723026600000|2024-08-07 10:30:00|40042.7|40022.7|40046.1|40026.1|40046.1|40026.1|40042.7|40022.7|0
1723026610000|2024-08-07 10:30:10|40042.7|40022.7|40046.9|40026.9|40046.9|40026.9|40042.7|40022.7|3
1723026620000|2024-08-07 10:30:20|40047.7|40027.7|40053.6|40033.6|40053.6|40033.6|40047.7|40027.7|2
1723026630000|2024-08-07 10:30:30|40051.9|40031.9|40051.1|40031.1|40051.9|40031.9|40051.1|40031.1|0
1723026640000|2024-08-07 10:30:40|40051.9|40031.9|40062.7|40042.7|40062.7|40042.7|40051.9|40031.9|49
1723026650000|2024-08-07 10:30:50|40061.9|40041.9|40065.2|40045.2|40065.2|40045.2|40061.9|40041.9|3
1723026660000|2024-08-07 10:31:00|40067.7|40047.7|40066.9|40046.9|40067.7|40047.7|40066.1|40046.1|16
1723026670000|2024-08-07 10:31:10|40065.2|40045.2|40068.6|40048.6|40068.6|40048.6|40065.2|40045.2|3
1723026680000|2024-08-07 10:31:20|40069.4|40049.4|40071.1|40051.1|40071.1|40051.1|40068.6|40048.6|1
1723026690000|2024-08-07 10:31:30|40068.6|40048.6|40072.7|40052.7|40072.7|40052.7|40068.6|40048.6|2
1723026700000|2024-08-07 10:31:40|40073.6|40053.6|40075.2|40055.2|40075.2|40055.2|40073.6|40053.6|2
1723026710000|2024-08-07 10:31:50|40077.7|40057.7|40075.2|40055.2|40077.7|40057.7|40075.2|40055.2|0
1723026720000|2024-08-07 10:32:00|40074.4|40054.4|40067.7|40047.7|40074.4|40054.4|40067.7|40047.7|3
1723026730000|2024-08-07 10:32:10|||||||||1
1723026740000|2024-08-07 10:32:20|40066.9|40046.9|40064.4|40044.4|40066.9|40046.9|40064.4|40044.4|1
1723026750000|2024-08-07 10:32:30|40065.2|40045.2|40067.7|40047.7|40067.7|40047.7|40065.2|40045.2|1
1723026760000|2024-08-07 10:32:40|40066.1|40046.1|40065.2|40045.2|40066.1|40046.1|40065.2|40045.2|4
1723026770000|2024-08-07 10:32:50|40066.1|40046.1|40066.1|40046.1|40066.1|40046.1|40066.1|40046.1|2
1723026780000|2024-08-07 10:33:00|40067.7|40047.7|40062.8|40042.8|40067.8|40047.8|40062.8|40042.8|6
1723026800000|2024-08-07 10:33:20|40063.6|40043.6|40067.8|40047.8|40067.8|40047.8|40063.6|40043.6|2
1723026810000|2024-08-07 10:33:30|40070.3|40050.3|40070.3|40050.3|40070.3|40050.3|40070.3|40050.3|0
1723026820000|2024-08-07 10:33:40|40069.4|40049.4|40077.8|40057.8|40077.8|40057.8|40067.8|40047.8|2
1723026830000|2024-08-07 10:33:50|40078.6|40058.6|40077.8|40057.8|40081.1|40061.1|40077.8|40057.8|0
1723026840000|2024-08-07 10:34:00|40075.3|40055.3|40068.6|40048.6|40075.3|40055.3|40068.6|40048.6|5
1723026850000|2024-08-07 10:34:10|||||||||1
1723026870000|2024-08-07 10:34:30|40069.4|40049.4|40069.4|40049.4|40069.4|40049.4|40069.4|40049.4|0
1723026880000|2024-08-07 10:34:40|40068.6|40048.6|40068.6|40048.6|40068.6|40048.6|40068.6|40048.6|1
1723026890000|2024-08-07 10:34:50|40069.4|40049.4|40068.6|40048.6|40071.1|40051.1|40068.6|40048.6|1
1723026900000|2024-08-07 10:35:00|40069.4|40049.4|40067.8|40047.8|40071.1|40051.1|40067.8|40047.8|4
1723026910000|2024-08-07 10:35:10|40065.3|40045.3|40062.8|40042.8|40065.3|40045.3|40062.8|40042.8|0
1723026920000|2024-08-07 10:35:20|||||||||4
1723026930000|2024-08-07 10:35:30|||||||||2
1723026940000|2024-08-07 10:35:40|40066.1|40046.1|40066.9|40046.9|40066.9|40046.9|40062.8|40042.8|14
1723026950000|2024-08-07 10:35:50|40067.8|40047.8|40070.3|40050.3|40070.3|40050.3|40067.8|40047.8|6
1723026960000|2024-08-07 10:36:00|40071.1|40051.1|40065.3|40045.3|40072.8|40052.8|40063.6|40043.6|6
1723026970000|2024-08-07 10:36:10|40067.8|40047.8|40062.8|40042.8|40067.8|40047.8|40062.8|40042.8|0
1723026980000|2024-08-07 10:36:20|40060.3|40040.3|40052.8|40032.8|40060.3|40040.3|40052.8|40032.8|2
1723026990000|2024-08-07 10:36:30|||||||||2
1723027000000|2024-08-07 10:36:40|||||||||3
1723027010000|2024-08-07 10:36:50|40053.6|40033.6|40057.8|40037.8|40057.8|40037.8|40053.6|40033.6|3
1723027020000|2024-08-07 10:37:00|40058.6|40038.6|40057.8|40037.8|40058.6|40038.6|40057.8|40037.8|2
1723027030000|2024-08-07 10:37:10|||||||||1
1723027040000|2024-08-07 10:37:20|40060.3|40040.3|40060.3|40040.3|40060.3|40040.3|40060.3|40040.3|4
1723027050000|2024-08-07 10:37:30|40056.1|40036.1|40060.3|40040.3|40060.3|40040.3|40056.1|40036.1|3
1723027060000|2024-08-07 10:37:40|40061.1|40041.1|40060.3|40040.3|40062.8|40042.8|40060.3|40040.3|2
1723027070000|2024-08-07 10:37:50|40062.8|40042.8|40062.8|40042.8|40062.8|40042.8|40062.8|40042.8|1
1723027080000|2024-08-07 10:38:00|40067.8|40047.8|40067.8|40047.8|40067.8|40047.8|40067.8|40047.8|0
1723027090000|2024-08-07 10:38:10|40069.4|40049.4|40069.4|40049.4|40069.4|40049.4|40069.4|40049.4|1
1723027100000|2024-08-07 10:38:20|40069.5|40049.5|40069.5|40049.5|40069.5|40049.5|40069.5|40049.5|0
1723027110000|2024-08-07 10:38:30|40067.8|40047.8|40067.8|40047.8|40067.8|40047.8|40067.8|40047.8|5
1723027120000|2024-08-07 10:38:40|40065.3|40045.3|40067|40047|40067|40047|40065.3|40045.3|0
1723027130000|2024-08-07 10:38:50|40063.6|40043.6|40062.8|40042.8|40063.6|40043.6|40062.8|40042.8|2
1723027140000|2024-08-07 10:39:00|40062|40042|40060.3|40040.3|40062|40042|40057.8|40037.8|1
1723027150000|2024-08-07 10:39:10|40061.1|40041.1|40065.3|40045.3|40065.3|40045.3|40061.1|40041.1|4
1723027160000|2024-08-07 10:39:20|40067.8|40047.8|40067.8|40047.8|40067.8|40047.8|40066.1|40046.1|0
1723027170000|2024-08-07 10:39:30|40067|40047|40065.3|40045.3|40067.8|40047.8|40063.6|40043.6|5
1723027180000|2024-08-07 10:39:40|40063.6|40043.6|40065.3|40045.3|40065.3|40045.3|40063.6|40043.6|2
1723027190000|2024-08-07 10:39:50|||||||||1
1723027200000|2024-08-07 10:40:00|40063.6|40043.6|40082.8|40062.8|40082.8|40062.8|40063.6|40043.6|7
1723027210000|2024-08-07 10:40:10|40086.1|40066.1|40086.9|40066.9|40086.9|40066.9|40086.1|40066.1|2
1723027220000|2024-08-07 10:40:20|40087.8|40067.8|40093.6|40073.6|40093.6|40073.6|40087.8|40067.8|12
1723027230000|2024-08-07 10:40:30|40095.3|40075.3|40096.1|40076.1|40096.1|40076.1|40094.4|40074.4|1
1723027240000|2024-08-07 10:40:40|40097.8|40077.8|40098.6|40078.6|40098.6|40078.6|40094.4|40074.4|0
1723027250000|2024-08-07 10:40:50|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|1
1723027260000|2024-08-07 10:41:00|40093.6|40073.6|40092.8|40072.8|40093.6|40073.6|40092.8|40072.8|7
1723027270000|2024-08-07 10:41:10|40094.4|40074.4|40101.1|40081.1|40101.1|40081.1|40094.4|40074.4|46
1723027280000|2024-08-07 10:41:20|40107|40087|40107.8|40087.8|40107.8|40087.8|40107|40087|4
1723027290000|2024-08-07 10:41:30|40107|40087|40104.5|40084.5|40107|40087|40104.5|40084.5|0
1723027300000|2024-08-07 10:41:40|40107|40087|40107.8|40087.8|40107.8|40087.8|40104.5|40084.5|6
1723027310000|2024-08-07 10:41:50|40112|40092|40112.8|40092.8|40112.8|40092.8|40112|40092|0
1723027320000|2024-08-07 10:42:00|40114.5|40094.5|40109.5|40089.5|40114.5|40094.5|40109.5|40089.5|2
1723027330000|2024-08-07 10:42:10|40108.6|40088.6|40097|40077|40108.6|40088.6|40097|40077|11
1723027340000|2024-08-07 10:42:20|40094.5|40074.5|40094.5|40074.5|40094.5|40074.5|40094.5|40074.5|1
1723027350000|2024-08-07 10:42:30|40093.6|40073.6|40090.3|40070.3|40093.6|40073.6|40090.3|40070.3|0
1723027360000|2024-08-07 10:42:40|40089.5|40069.5|40089.5|40069.5|40089.5|40069.5|40089.5|40069.5|1
1723027370000|2024-08-07 10:42:50|40087.8|40067.8|40087.8|40067.8|40087.8|40067.8|40087|40067|0
1723027380000|2024-08-07 10:43:00|40089.5|40069.5|40092.8|40072.8|40092.8|40072.8|40089.5|40069.5|1
1723027390000|2024-08-07 10:43:10|40094.5|40074.5|40085.3|40065.3|40094.5|40074.5|40085.3|40065.3|10
1723027400000|2024-08-07 10:43:20|40086.1|40066.1|40087|40067|40087|40067|40086.1|40066.1|0
1723027410000|2024-08-07 10:43:30|40087.8|40067.8|40088.6|40068.6|40089.5|40069.5|40087.8|40067.8|1
1723027420000|2024-08-07 10:43:40|40087.8|40067.8|40085.3|40065.3|40087.8|40067.8|40085.3|40065.3|3
1723027430000|2024-08-07 10:43:50|40086.1|40066.1|40085.3|40065.3|40086.1|40066.1|40085.3|40065.3|7
1723027440000|2024-08-07 10:44:00|40083.6|40063.6|40086.1|40066.1|40086.1|40066.1|40083.6|40063.6|0
1723027450000|2024-08-07 10:44:10|40085.3|40065.3|40079.5|40059.5|40085.3|40065.3|40079.5|40059.5|3
1723027460000|2024-08-07 10:44:20|40077.8|40057.8|40072|40052|40077.8|40057.8|40072|40052|6
1723027470000|2024-08-07 10:44:30|40073.6|40053.6|40070.3|40050.3|40073.6|40053.6|40070.3|40050.3|1
1723027480000|2024-08-07 10:44:40|40069.5|40049.5|40071.1|40051.1|40071.1|40051.1|40067.8|40047.8|4
1723027490000|2024-08-07 10:44:50|40068.6|40048.6|40069.5|40049.5|40071.1|40051.1|40068.6|40048.6|4
1723027500000|2024-08-07 10:45:00|40067.8|40047.8|40062.8|40042.8|40067.8|40047.8|40062.8|40042.8|7
1723027510000|2024-08-07 10:45:10|40060.3|40040.3|40050.3|40030.3|40060.3|40040.3|40050.3|40030.3|0
1723027520000|2024-08-07 10:45:20|||||||||1
1723027530000|2024-08-07 10:45:30|40053.6|40033.6|40055.3|40035.3|40055.3|40035.3|40053.6|40033.6|4
1723027540000|2024-08-07 10:45:40|40056.1|40036.1|40057|40037|40057.8|40037.8|40056.1|40036.1|4
1723027550000|2024-08-07 10:45:50|40057.8|40037.8|40052.8|40032.8|40057.8|40037.8|40052.8|40032.8|3
1723027560000|2024-08-07 10:46:00|40052|40032|40052.8|40032.8|40052.8|40032.8|40052|40032|0
1723027570000|2024-08-07 10:46:10|40051.1|40031.1|40052.8|40032.8|40053.6|40033.6|40051.1|40031.1|0
1723027580000|2024-08-07 10:46:20|40051.1|40031.1|40049.5|40029.5|40052.8|40032.8|40049.5|40029.5|0
1723027590000|2024-08-07 10:46:30|40052|40032|40052.8|40032.8|40053.6|40033.6|40049.5|40029.5|3
1723027600000|2024-08-07 10:46:40|40049.5|40029.5|40049.5|40029.5|40049.5|40029.5|40049.5|40029.5|1
1723027620000|2024-08-07 10:47:00|40051.1|40031.1|40052.8|40032.8|40052.8|40032.8|40051.1|40031.1|1
1723027630000|2024-08-07 10:47:10|40054.5|40034.5|40056.1|40036.1|40056.1|40036.1|40054.5|40034.5|2
1723027640000|2024-08-07 10:47:20|40057.8|40037.8|40056.1|40036.1|40057.8|40037.8|40056.1|40036.1|6
1723027650000|2024-08-07 10:47:30|40055.3|40035.3|40049.5|40029.5|40055.3|40035.3|40049.5|40029.5|6
1723027660000|2024-08-07 10:47:40|40051.2|40031.2|40048.7|40028.7|40052.8|40032.8|40048.7|40028.7|2
1723027670000|2024-08-07 10:47:50|40047.8|40027.8|40048.7|40028.7|40048.7|40028.7|40047.8|40027.8|0
1723027680000|2024-08-07 10:48:00|40047.8|40027.8|40047.8|40027.8|40048.7|40028.7|40047.8|40027.8|0
1723027690000|2024-08-07 10:48:10|40049.5|40029.5|40044.5|40024.5|40049.5|40029.5|40044.5|40024.5|0
1723027700000|2024-08-07 10:48:20|40046.2|40026.2|40044.5|40024.5|40046.2|40026.2|40044.5|40024.5|0
1723027720000|2024-08-07 10:48:40|40047.8|40027.8|40047.8|40027.8|40047.8|40027.8|40044.5|40024.5|4
1723027730000|2024-08-07 10:48:50|40044.5|40024.5|40044.5|40024.5|40044.5|40024.5|40044.5|40024.5|0
1723027740000|2024-08-07 10:49:00|40043.7|40023.7|40037.8|40017.8|40043.7|40023.7|40037.8|40017.8|23
1723027750000|2024-08-07 10:49:10|40037|40017|40037|40017|40037|40017|40037|40017|0
1723027760000|2024-08-07 10:49:20|40032|40012|40034.5|40014.5|40034.5|40014.5|40032|40012|3
1723027780000|2024-08-07 10:49:40|40036.2|40016.2|40037|40017|40037|40017|40034.5|40014.5|1
1723027790000|2024-08-07 10:49:50|40040.3|40020.3|40041.2|40021.2|40041.2|40021.2|40040.3|40020.3|2
1723027800000|2024-08-07 10:50:00|40042|40022|40052.8|40032.8|40052.8|40032.8|40042|40022|45
1723027810000|2024-08-07 10:50:10|40052|40032|40047|40027|40052|40032|40047|40027|4
1723027820000|2024-08-07 10:50:20|40047.8|40027.8|40052|40032|40052|40032|40047.8|40027.8|0
1723027830000|2024-08-07 10:50:30|40053.7|40033.7|40053.7|40033.7|40053.7|40033.7|40053.7|40033.7|1
1723027840000|2024-08-07 10:50:40|40052|40032|40053.7|40033.7|40053.7|40033.7|40051.2|40031.2|4
1723027850000|2024-08-07 10:50:50|40054.5|40034.5|40054.5|40034.5|40054.5|40034.5|40054.5|40034.5|0
1723027870000|2024-08-07 10:51:10|40056.2|40036.2|40054.5|40034.5|40057|40037|40052.8|40032.8|4
1723027880000|2024-08-07 10:51:20|40055.3|40035.3|40056.1|40036.1|40056.1|40036.1|40055.3|40035.3|1
1723027890000|2024-08-07 10:51:30|40052.8|40032.8|40056.1|40036.1|40056.1|40036.1|40052.8|40032.8|7
1723027900000|2024-08-07 10:51:40|40056.2|40036.2|40052.8|40032.8|40056.2|40036.2|40052.8|40032.8|2
1723027920000|2024-08-07 10:52:00|40054.5|40034.5|40055.3|40035.3|40055.3|40035.3|40052.8|40032.8|0
1723027940000|2024-08-07 10:52:20|40054.5|40034.5|40052|40032|40054.5|40034.5|40052|40032|2
1723027950000|2024-08-07 10:52:30|40050.3|40030.3|40050.3|40030.3|40054.5|40034.5|40050.3|40030.3|3
1723027960000|2024-08-07 10:52:40|40049.5|40029.5|40045.3|40025.3|40049.5|40029.5|40045.3|40025.3|1
1723027970000|2024-08-07 10:52:50|40044.5|40024.5|40044.5|40024.5|40045.3|40025.3|40044.5|40024.5|1
1723027980000|2024-08-07 10:53:00|40045.3|40025.3|40044.5|40024.5|40045.3|40025.3|40044.5|40024.5|0
1723027990000|2024-08-07 10:53:10|40042|40022|40033.7|40013.7|40042|40022|40033.7|40013.7|2
1723028000000|2024-08-07 10:53:20|40032|40012|40030.3|40010.3|40032|40012|40030.3|40010.3|5
1723028010000|2024-08-07 10:53:30|40029.5|40009.5|40030.3|40010.3|40030.3|40010.3|40026.2|40006.2|1
1723028020000|2024-08-07 10:53:40|40032|40012|40034.5|40014.5|40034.5|40014.5|40030.3|40010.3|1
1723028030000|2024-08-07 10:53:50|40033.7|40013.7|40034.5|40014.5|40034.5|40014.5|40033.7|40013.7|0
1723028040000|2024-08-07 10:54:00|40035.3|40015.3|40032.8|40012.8|40037|40017|40032.8|40012.8|2
1723028060000|2024-08-07 10:54:20|40034.5|40014.5|40035.3|40015.3|40035.3|40015.3|40034.5|40014.5|2
1723028070000|2024-08-07 10:54:30|40037|40017|40041.2|40021.2|40041.2|40021.2|40037|40017|1
1723028080000|2024-08-07 10:54:40|40040.3|40020.3|40040.3|40020.3|40040.3|40020.3|40040.3|40020.3|0
1723028090000|2024-08-07 10:54:50|40041.2|40021.2|40049.5|40029.5|40049.5|40029.5|40041.2|40021.2|10
1723028100000|2024-08-07 10:55:00|40051.2|40031.2|40056.2|40036.2|40056.2|40036.2|40051.2|40031.2|9
1723028110000|2024-08-07 10:55:10|40057.8|40037.8|40057|40037|40057.8|40037.8|40057|40037|0
1723028120000|2024-08-07 10:55:20|40057.8|40037.8|40057|40037|40059.5|40039.5|40057|40037|1
1723028130000|2024-08-07 10:55:30|40057.8|40037.8|40057.8|40037.8|40059.5|40039.5|40057.8|40037.8|0
1723028140000|2024-08-07 10:55:40|40059.5|40039.5|40055.3|40035.3|40059.5|40039.5|40055.3|40035.3|1
1723028150000|2024-08-07 10:55:50|40054.5|40034.5|40049.5|40029.5|40054.5|40034.5|40048.7|40028.7|1
1723028170000|2024-08-07 10:56:10|40050.3|40030.3|40049.5|40029.5|40050.3|40030.3|40047.8|40027.8|2
1723028180000|2024-08-07 10:56:20|40050.3|40030.3|40054.5|40034.5|40054.5|40034.5|40049.5|40029.5|6
1723028190000|2024-08-07 10:56:30|40055.3|40035.3|40057|40037|40057|40037|40055.3|40035.3|0
1723028200000|2024-08-07 10:56:40|40054.5|40034.5|40050.3|40030.3|40054.5|40034.5|40049.5|40029.5|13
1723028210000|2024-08-07 10:56:50|40050.4|40030.4|40050.4|40030.4|40050.4|40030.4|40050.4|40030.4|0
1723028220000|2024-08-07 10:57:00|40049.5|40029.5|40049.5|40029.5|40049.5|40029.5|40049.5|40029.5|1
1723028230000|2024-08-07 10:57:10|40050.4|40030.4|40050.4|40030.4|40050.4|40030.4|40049.5|40029.5|0
1723028240000|2024-08-07 10:57:20|40054.5|40034.5|40054.5|40034.5|40054.5|40034.5|40054.5|40034.5|2
1723028250000|2024-08-07 10:57:30|40052|40032|40059.5|40039.5|40059.5|40039.5|40050.4|40030.4|8
1723028270000|2024-08-07 10:57:50|40061.2|40041.2|40069.5|40049.5|40069.5|40049.5|40061.2|40041.2|3
1723028280000|2024-08-07 10:58:00|40067.9|40047.9|40064.5|40044.5|40068.7|40048.7|40064.5|40044.5|1
1723028290000|2024-08-07 10:58:10|40069.5|40049.5|40079.5|40059.5|40079.5|40059.5|40069.5|40049.5|6
1723028300000|2024-08-07 10:58:20|40080.4|40060.4|40080.4|40060.4|40080.4|40060.4|40080.4|40060.4|1
1723028310000|2024-08-07 10:58:30|40079.5|40059.5|40075.4|40055.4|40079.5|40059.5|40075.4|40055.4|8
1723028330000|2024-08-07 10:58:50|40076.2|40056.2|40076.2|40056.2|40076.2|40056.2|40076.2|40056.2|4
1723028340000|2024-08-07 10:59:00|40075.4|40055.4|40079.5|40059.5|40079.5|40059.5|40075.4|40055.4|10
1723028350000|2024-08-07 10:59:10|40078.7|40058.7|40077.9|40057.9|40078.7|40058.7|40075.4|40055.4|0
1723028360000|2024-08-07 10:59:20|40079.5|40059.5|40075.4|40055.4|40079.5|40059.5|40073.7|40053.7|4
1723028370000|2024-08-07 10:59:30|40072.9|40052.9|40070.4|40050.4|40072.9|40052.9|40070.4|40050.4|2
1723028380000|2024-08-07 10:59:40|40072|40052|40070.4|40050.4|40074.5|40054.5|40070.4|40050.4|2
1723028390000|2024-08-07 10:59:50|40071.2|40051.2|40072.9|40052.9|40074.5|40054.5|40070.4|40050.4|3
1723028400000|2024-08-07 11:00:00|40072|40052|40086.2|40066.2|40099.5|40079.5|40072|40052|12
1723028410000|2024-08-07 11:00:10|40084.5|40064.5|40081.2|40061.2|40086.2|40066.2|40081.2|40061.2|2
1723028420000|2024-08-07 11:00:20|40078.7|40058.7|40080.4|40060.4|40080.4|40060.4|40078.7|40058.7|0
1723028430000|2024-08-07 11:00:30|40078.7|40058.7|40082.9|40062.9|40083.7|40063.7|40078.7|40058.7|0
1723028440000|2024-08-07 11:00:40|40083.7|40063.7|40086.2|40066.2|40086.2|40066.2|40083.7|40063.7|5
1723028450000|2024-08-07 11:00:50|||||||||2
1723028460000|2024-08-07 11:01:00|40092|40072|40095.4|40075.4|40100.4|40080.4|40092|40072|4
1723028470000|2024-08-07 11:01:10|40093.7|40073.7|40086.2|40066.2|40093.7|40073.7|40086.2|40066.2|1
1723028480000|2024-08-07 11:01:20|40083.7|40063.7|40082|40062|40083.7|40063.7|40082|40062|0
1723028500000|2024-08-07 11:01:40|40083.7|40063.7|40083.7|40063.7|40083.7|40063.7|40081.2|40061.2|0
1723028510000|2024-08-07 11:01:50|40082.9|40062.9|40078.7|40058.7|40082.9|40062.9|40078.7|40058.7|2
1723028520000|2024-08-07 11:02:00|40079.5|40059.5|40079.5|40059.5|40079.5|40059.5|40079.5|40059.5|2
1723028530000|2024-08-07 11:02:10|40089.6|40069.6|40077.9|40057.9|40089.6|40069.6|40077.9|40057.9|24
1723028540000|2024-08-07 11:02:20|40076.2|40056.2|40097.9|40077.9|40097.9|40077.9|40076.2|40056.2|10
1723028550000|2024-08-07 11:02:30|40097|40077|40093.7|40073.7|40097|40077|40093.7|40073.7|2
1723028560000|2024-08-07 11:02:40|40095.4|40075.4|40094.5|40074.5|40095.4|40075.4|40091.2|40071.2|3
1723028570000|2024-08-07 11:02:50|40092.9|40072.9|40097|40077|40097|40077|40092.9|40072.9|0
1723028580000|2024-08-07 11:03:00|40097.9|40077.9|40107.9|40087.9|40107.9|40087.9|40094.5|40074.5|10
1723028590000|2024-08-07 11:03:10|||||||||2
1723028600000|2024-08-07 11:03:20|40105.4|40085.4|40107|40087|40107|40087|40105.4|40085.4|0
1723028610000|2024-08-07 11:03:30|40107.9|40087.9|40105.4|40085.4|40109.5|40089.5|40105.4|40085.4|1
1723028620000|2024-08-07 11:03:40|40104.5|40084.5|40102.9|40082.9|40104.5|40084.5|40102.9|40082.9|3
1723028630000|2024-08-07 11:03:50|40102|40082|40100.4|40080.4|40102.9|40082.9|40100.4|40080.4|0
1723028640000|2024-08-07 11:04:00|40101.2|40081.2|40102|40082|40102.9|40082.9|40100.4|40080.4|0
1723028650000|2024-08-07 11:04:10|40102.9|40082.9|40097|40077|40102.9|40082.9|40095.4|40075.4|9
1723028660000|2024-08-07 11:04:20|40097.9|40077.9|40102.9|40082.9|40102.9|40082.9|40097.9|40077.9|2
1723028670000|2024-08-07 11:04:30|40102|40082|40097.9|40077.9|40102.9|40082.9|40097.9|40077.9|0
1723028690000|2024-08-07 11:04:50|||||||||1
1723028700000|2024-08-07 11:05:00|||||||||3
1723028710000|2024-08-07 11:05:10|40098.7|40078.7|40100.4|40080.4|40100.4|40080.4|40098.7|40078.7|2
1723028720000|2024-08-07 11:05:20|40095.4|40075.4|40095.4|40075.4|40095.4|40075.4|40095.4|40075.4|2
1723028730000|2024-08-07 11:05:30|40094.5|40074.5|40087.9|40067.9|40094.5|40074.5|40087.9|40067.9|1
1723028740000|2024-08-07 11:05:40|40086.2|40066.2|40080.4|40060.4|40086.2|40066.2|40080.4|40060.4|4
1723028750000|2024-08-07 11:05:50|40077.9|40057.9|40072.9|40052.9|40077.9|40057.9|40072.9|40052.9|4
1723028760000|2024-08-07 11:06:00|40070.4|40050.4|40062|40042|40070.4|40050.4|40062|40042|4
1723028770000|2024-08-07 11:06:10|||||||||2
1723028780000|2024-08-07 11:06:20|40063.7|40043.7|40063.7|40043.7|40063.7|40043.7|40063.7|40043.7|0
1723028790000|2024-08-07 11:06:30|40062|40042|40060.4|40040.4|40062|40042|40057.9|40037.9|2
1723028800000|2024-08-07 11:06:40|40057.1|40037.1|40042.9|40022.9|40057.1|40037.1|40042.9|40022.9|9
1723028810000|2024-08-07 11:06:50|40044.6|40024.6|40044.6|40024.6|40044.6|40024.6|40044.6|40024.6|5
1723028820000|2024-08-07 11:07:00|40045.4|40025.4|40054.6|40034.6|40055.4|40035.4|40045.4|40025.4|3
1723028830000|2024-08-07 11:07:10|40052.9|40032.9|40052.9|40032.9|40057.9|40037.9|40052.9|40032.9|6
1723028840000|2024-08-07 11:07:20|40052.1|40032.1|40051.2|40031.2|40052.1|40032.1|40051.2|40031.2|1
1723028850000|2024-08-07 11:07:30|||||||||1
1723028870000|2024-08-07 11:07:50|40049.6|40029.6|40051.2|40031.2|40052.9|40032.9|40049.6|40029.6|2
1723028880000|2024-08-07 11:08:00|40052.1|40032.1|40044.5|40024.5|40052.1|40032.1|40044.5|40024.5|12
1723028890000|2024-08-07 11:08:10|40046.2|40026.2|40052.1|40032.1|40052.1|40032.1|40045.4|40025.4|2
1723028900000|2024-08-07 11:08:20|40051.2|40031.2|40052.9|40032.9|40052.9|40032.9|40049.6|40029.6|1
1723028910000|2024-08-07 11:08:30|40054.6|40034.6|40054.6|40034.6|40056.2|40036.2|40054.6|40034.6|3
1723028920000|2024-08-07 11:08:40|40056.2|40036.2|40052.9|40032.9|40056.2|40036.2|40052.9|40032.9|4
1723028930000|2024-08-07 11:08:50|40052.1|40032.1|40052.9|40032.9|40052.9|40032.9|40052.1|40032.1|1
1723028940000|2024-08-07 11:09:00|||||||||3
1723028950000|2024-08-07 11:09:10|40050.4|40030.4|40052.9|40032.9|40052.9|40032.9|40050.4|40030.4|1
1723028960000|2024-08-07 11:09:20|40053.7|40033.7|40052.9|40032.9|40053.7|40033.7|40052.1|40032.1|1
1723028970000|2024-08-07 11:09:30|40055.4|40035.4|40050.4|40030.4|40055.4|40035.4|40050.4|40030.4|1
1723028980000|2024-08-07 11:09:40|40052.9|40032.9|40054.6|40034.6|40054.6|40034.6|40052.9|40032.9|1
1723028990000|2024-08-07 11:09:50|40053.7|40033.7|40050.4|40030.4|40053.7|40033.7|40050.4|40030.4|0
1723029000000|2024-08-07 11:10:00|40049.6|40029.6|40040.4|40020.4|40049.6|40029.6|40040.4|40020.4|5
1723029010000|2024-08-07 11:10:10|40042.1|40022.1|40037.9|40017.9|40042.1|40022.1|40037.9|40017.9|1
1723029020000|2024-08-07 11:10:20|40037.1|40017.1|40035.4|40015.4|40037.1|40017.1|40033.7|40013.7|2
1723029030000|2024-08-07 11:10:30|40036.2|40016.2|40037.9|40017.9|40037.9|40017.9|40036.2|40016.2|2
1723029040000|2024-08-07 11:10:40|40041.2|40021.2|40042.1|40022.1|40042.9|40022.9|40037.9|40017.9|1
1723029050000|2024-08-07 11:10:50|40042.9|40022.9|40047.1|40027.1|40047.1|40027.1|40042.9|40022.9|0
1723029060000|2024-08-07 11:11:00|40045.4|40025.4|40047.9|40027.9|40047.9|40027.9|40045.4|40025.4|2
1723029070000|2024-08-07 11:11:10|40047.1|40027.1|40044.6|40024.6|40047.1|40027.1|40044.6|40024.6|1
1723029080000|2024-08-07 11:11:20|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|0
1723029090000|2024-08-07 11:11:30|40041.2|40021.2|40042.9|40022.9|40044.6|40024.6|40041.2|40021.2|6
1723029100000|2024-08-07 11:11:40|40042.1|40022.1|40033.7|40013.7|40042.1|40022.1|40033.7|40013.7|6
1723029110000|2024-08-07 11:11:50|40036.2|40016.2|40032.1|40012.1|40036.2|40016.2|40032.1|40012.1|0
1723029120000|2024-08-07 11:12:00|40027.9|40007.9|40027.9|40007.9|40027.9|40007.9|40027.9|40007.9|2
1723029140000|2024-08-07 11:12:20|40026.2|40006.2|40027.9|40007.9|40027.9|40007.9|40026.2|40006.2|0
1723029150000|2024-08-07 11:12:30|40030.4|40010.4|40032.1|40012.1|40032.1|40012.1|40030.4|40010.4|1
1723029160000|2024-08-07 11:12:40|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|40032.1|40012.1|4
1723029170000|2024-08-07 11:12:50|40032.1|40012.1|40038.8|40018.8|40038.8|40018.8|40032.1|40012.1|3
1723029180000|2024-08-07 11:13:00|40039.6|40019.6|40037.9|40017.9|40039.6|40019.6|40035.4|40015.4|3
1723029190000|2024-08-07 11:13:10|40039.6|40019.6|40039.6|40019.6|40039.6|40019.6|40037.9|40017.9|0
1723029200000|2024-08-07 11:13:20|40037.9|40017.9|40039.6|40019.6|40039.6|40019.6|40037.9|40017.9|0
1723029210000|2024-08-07 11:13:30|40040.4|40020.4|40044.6|40024.6|40044.6|40024.6|40040.4|40020.4|6
1723029220000|2024-08-07 11:13:40|40040.4|40020.4|40037.9|40017.9|40040.4|40020.4|40037.9|40017.9|9
1723029230000|2024-08-07 11:13:50|40042.1|40022.1|40042.9|40022.9|40042.9|40022.9|40037.9|40017.9|2
1723029240000|2024-08-07 11:14:00|40042.1|40022.1|40037.9|40017.9|40042.1|40022.1|40037.9|40017.9|1
1723029250000|2024-08-07 11:14:10|40037.1|40017.1|40042.9|40022.9|40042.9|40022.9|40037.1|40017.1|5
1723029260000|2024-08-07 11:14:20|40041.3|40021.3|40042.1|40022.1|40042.1|40022.1|40037.9|40017.9|1
1723029270000|2024-08-07 11:14:30|40042.9|40022.9|40044.6|40024.6|40044.6|40024.6|40042.9|40022.9|3
1723029280000|2024-08-07 11:14:40|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|2
1723029290000|2024-08-07 11:14:50|40037.9|40017.9|40042.1|40022.1|40042.9|40022.9|40037.9|40017.9|1
1723029300000|2024-08-07 11:15:00|40042.9|40022.9|40042.1|40022.1|40042.9|40022.9|40042.1|40022.1|1
1723029310000|2024-08-07 11:15:10|40042.9|40022.9|40045.4|40025.4|40045.4|40025.4|40042.9|40022.9|2
1723029330000|2024-08-07 11:15:30|40047.9|40027.9|40049.6|40029.6|40049.6|40029.6|40047.9|40027.9|2
1723029340000|2024-08-07 11:15:40|40047.9|40027.9|40047.9|40027.9|40052.9|40032.9|40047.9|40027.9|0
1723029350000|2024-08-07 11:15:50|40047.1|40027.1|40042.9|40022.9|40047.1|40027.1|40042.9|40022.9|0
1723029360000|2024-08-07 11:16:00|40042.1|40022.1|40039.6|40019.6|40042.9|40022.9|40039.6|40019.6|1
1723029370000|2024-08-07 11:16:10|40037.9|40017.9|40037.9|40017.9|40041.3|40021.3|40037.9|40017.9|1
1723029380000|2024-08-07 11:16:20|40042.9|40022.9|40032.1|40012.1|40042.9|40022.9|40032.1|40012.1|3
1723029390000|2024-08-07 11:16:30|40032.9|40012.9|40032.9|40012.9|40032.9|40012.9|40032.9|40012.9|4
1723029400000|2024-08-07 11:16:40|40033.8|40013.8|40032.9|40012.9|40033.8|40013.8|40032.9|40012.9|0
1723029410000|2024-08-07 11:16:50|40032.1|40012.1|40031.3|40011.3|40032.1|40012.1|40031.3|40011.3|2
1723029430000|2024-08-07 11:17:10|40030.5|40010.5|40028.8|40008.8|40030.5|40010.5|40021.3|40001.3|12
1723029440000|2024-08-07 11:17:20|40027.1|40007.1|40027.1|40007.1|40027.1|40007.1|40027.1|40007.1|1
1723029450000|2024-08-07 11:17:30|40027.9|40007.9|40036.3|40016.3|40036.3|40016.3|40027.9|40007.9|2
1723029460000|2024-08-07 11:17:40|40037.1|40017.1|40036.3|40016.3|40038.8|40018.8|40036.3|40016.3|2
1723029470000|2024-08-07 11:17:50|40037.9|40017.9|40041.3|40021.3|40041.3|40021.3|40037.9|40017.9|1
1723029480000|2024-08-07 11:18:00|40042.1|40022.1|40045.5|40025.5|40045.5|40025.5|40042.1|40022.1|0
1723029490000|2024-08-07 11:18:10|40046.3|40026.3|40046.3|40026.3|40046.3|40026.3|40046.3|40026.3|0
1723029500000|2024-08-07 11:18:20|40048.8|40028.8|40051.3|40031.3|40053.8|40033.8|40048.8|40028.8|1
1723029510000|2024-08-07 11:18:30|40052.1|40032.1|40057.9|40037.9|40060.4|40040.4|40052.1|40032.1|2
1723029520000|2024-08-07 11:18:40|40061.3|40041.3|40059.6|40039.6|40061.3|40041.3|40057.9|40037.9|2
1723029530000|2024-08-07 11:18:50|40060.4|40040.4|40062.9|40042.9|40062.9|40042.9|40059.6|40039.6|3
1723029540000|2024-08-07 11:19:00|40066.3|40046.3|40066.3|40046.3|40066.3|40046.3|40066.3|40046.3|3
1723029570000|2024-08-07 11:19:30|40067.1|40047.1|40068.8|40048.8|40068.8|40048.8|40067.1|40047.1|1
1723029580000|2024-08-07 11:19:40|40071.3|40051.3|40074.6|40054.6|40074.6|40054.6|40071.3|40051.3|2
1723029590000|2024-08-07 11:19:50|40075.4|40055.4|40075.4|40055.4|40075.4|40055.4|40074.6|40054.6|3
1723029600000|2024-08-07 11:20:00|40079.6|40059.6|40081.3|40061.3|40081.3|40061.3|40079.6|40059.6|6
1723029610000|2024-08-07 11:20:10|40080.4|40060.4|40077.1|40057.1|40080.4|40060.4|40077.1|40057.1|2
1723029620000|2024-08-07 11:20:20|40075.4|40055.4|40071.3|40051.3|40075.4|40055.4|40071.3|40051.3|15
1723029630000|2024-08-07 11:20:30|40069.6|40049.6|40071.3|40051.3|40072.9|40052.9|40067.9|40047.9|0
1723029640000|2024-08-07 11:20:40|40069.6|40049.6|40071.3|40051.3|40071.3|40051.3|40069.6|40049.6|0
1723029650000|2024-08-07 11:20:50|40072.1|40052.1|40069.6|40049.6|40072.1|40052.1|40069.6|40049.6|1
1723029660000|2024-08-07 11:21:00|40071.3|40051.3|40069.6|40049.6|40071.3|40051.3|40067.9|40047.9|0
1723029670000|2024-08-07 11:21:10|40067.9|40047.9|40067.9|40047.9|40067.9|40047.9|40067.9|40047.9|5
1723029680000|2024-08-07 11:21:20|40069.6|40049.6|40067.1|40047.1|40071.3|40051.3|40067.1|40047.1|1
1723029690000|2024-08-07 11:21:30|40068.8|40048.8|40073.8|40053.8|40073.8|40053.8|40068.8|40048.8|12
1723029700000|2024-08-07 11:21:40|40074.6|40054.6|40081.3|40061.3|40081.3|40061.3|40074.6|40054.6|6
1723029710000|2024-08-07 11:21:50|||||||||1
1723029720000|2024-08-07 11:22:00|40079.6|40059.6|40079.6|40059.6|40079.6|40059.6|40079.6|40059.6|2
1723029730000|2024-08-07 11:22:10|40078.8|40058.8|40079.6|40059.6|40079.6|40059.6|40078.8|40058.8|0
1723029740000|2024-08-07 11:22:20|40078.8|40058.8|40071.3|40051.3|40078.8|40058.8|40071.3|40051.3|2
1723029750000|2024-08-07 11:22:30|||||||||1
1723029760000|2024-08-07 11:22:40|40070.5|40050.5|40069.7|40049.7|40070.5|40050.5|40069.7|40049.7|3
1723029770000|2024-08-07 11:22:50|40067.2|40047.2|40063.8|40043.8|40068|40048|40063.8|40043.8|1
1723029790000|2024-08-07 11:23:10|40063|40043|40061.3|40041.3|40063|40043|40061.3|40041.3|1
1723029800000|2024-08-07 11:23:20|40058.8|40038.8|40061.3|40041.3|40061.3|40041.3|40058.8|40038.8|4
1723029820000|2024-08-07 11:23:40|40060.5|40040.5|40057.1|40037.1|40060.5|40040.5|40055.5|40035.5|2
1723029830000|2024-08-07 11:23:50|||||||||1
1723029840000|2024-08-07 11:24:00|40058.8|40038.8|40063.8|40043.8|40064.6|40044.6|40058.8|40038.8|5
1723029850000|2024-08-07 11:24:10|40064.6|40044.6|40066.3|40046.3|40066.3|40046.3|40064.6|40044.6|0
1723029870000|2024-08-07 11:24:30|40064.6|40044.6|40063.8|40043.8|40064.6|40044.6|40063.8|40043.8|5
1723029900000|2024-08-07 11:25:00|40063|40043|40060.5|40040.5|40063|40043|40060.5|40040.5|0
1723029910000|2024-08-07 11:25:10|40058.8|40038.8|40051.3|40031.3|40058.8|40038.8|40051.3|40031.3|2
1723029920000|2024-08-07 11:25:20|40048.8|40028.8|40048.8|40028.8|40048.8|40028.8|40047.1|40027.1|2
1723029930000|2024-08-07 11:25:30|40049.6|40029.6|40051.3|40031.3|40051.3|40031.3|40049.6|40029.6|6
1723029940000|2024-08-07 11:25:40|40052.1|40032.1|40052.1|40032.1|40052.1|40032.1|40052.1|40032.1|0
1723029950000|2024-08-07 11:25:50|||||||||1
1723029960000|2024-08-07 11:26:00|40051.3|40031.3|40051.3|40031.3|40051.3|40031.3|40051.3|40031.3|1
1723029970000|2024-08-07 11:26:10|40049.6|40029.6|40048|40028|40049.6|40029.6|40048|40028|3
1723029990000|2024-08-07 11:26:30|||||||||1
1723030000000|2024-08-07 11:26:40|40048.8|40028.8|40049.6|40029.6|40049.6|40029.6|40048|40028|2
1723030010000|2024-08-07 11:26:50|40050.5|40030.5|40052.2|40032.2|40052.2|40032.2|40050.5|40030.5|0
1723030020000|2024-08-07 11:27:00|40053|40033|40055.5|40035.5|40055.5|40035.5|40053|40033|2
1723030030000|2024-08-07 11:27:10|40058|40038|40058|40038|40058|40038|40058|40038|29
1723030040000|2024-08-07 11:27:20|40063|40043|40063.8|40043.8|40065.5|40045.5|40063|40043|1
1723030050000|2024-08-07 11:27:30|40062.1|40042.1|40064.6|40044.6|40064.6|40044.6|40062.1|40042.1|1
1723030060000|2024-08-07 11:27:40|40063.8|40043.8|40058|40038|40063.8|40043.8|40058|40038|2
1723030070000|2024-08-07 11:27:50|40059.6|40039.6|40057.1|40037.1|40059.6|40039.6|40055.5|40035.5|1
1723030080000|2024-08-07 11:28:00|40055.5|40035.5|40058.8|40038.8|40059.6|40039.6|40055.5|40035.5|1
1723030090000|2024-08-07 11:28:10|40059.6|40039.6|40061.3|40041.3|40061.3|40041.3|40059.6|40039.6|6
1723030100000|2024-08-07 11:28:20|40064.6|40044.6|40063.8|40043.8|40064.6|40044.6|40063.8|40043.8|1
1723030110000|2024-08-07 11:28:30|40064.6|40044.6|40063.8|40043.8|40066.3|40046.3|40063.8|40043.8|0
1723030120000|2024-08-07 11:28:40|40066.3|40046.3|40073.8|40053.8|40073.8|40053.8|40066.3|40046.3|8
1723030130000|2024-08-07 11:28:50|40075.5|40055.5|40078.8|40058.8|40078.8|40058.8|40073.8|40053.8|7
1723030140000|2024-08-07 11:29:00|40080.5|40060.5|40078.8|40058.8|40080.5|40060.5|40078.8|40058.8|1
1723030150000|2024-08-07 11:29:10|40080.5|40060.5|40084.6|40064.6|40084.6|40064.6|40078.8|40058.8|5
1723030160000|2024-08-07 11:29:20|40086.3|40066.3|40088|40068|40088|40068|40086.3|40066.3|1
1723030170000|2024-08-07 11:29:30|40086.3|40066.3|40088.8|40068.8|40089.6|40069.6|40086.3|40066.3|4
1723030180000|2024-08-07 11:29:40|40091.3|40071.3|40086.3|40066.3|40091.3|40071.3|40086.3|40066.3|3
1723030190000|2024-08-07 11:29:50|40084.6|40064.6|40084.6|40064.6|40084.6|40064.6|40080.5|40060.5|5
1723030200000|2024-08-07 11:30:00|40088|40068|40086.3|40066.3|40088.8|40068.8|40086.3|40066.3|6
1723030210000|2024-08-07 11:30:10|40089.6|40069.6|40091.3|40071.3|40091.3|40071.3|40088|40068|1
1723030220000|2024-08-07 11:30:20|40088.8|40068.8|40083.8|40063.8|40088.8|40068.8|40083.8|40063.8|6
1723030230000|2024-08-07 11:30:30|40081.3|40061.3|40083.8|40063.8|40083.8|40063.8|40080.5|40060.5|2
1723030240000|2024-08-07 11:30:40|40084.6|40064.6|40093.8|40073.8|40093.8|40073.8|40084.6|40064.6|2
1723030250000|2024-08-07 11:30:50|40094.6|40074.6|40097.1|40077.1|40097.1|40077.1|40094.6|40074.6|2
1723030260000|2024-08-07 11:31:00|40098.8|40078.8|40095.5|40075.5|40099.6|40079.6|40095.5|40075.5|17
1723030270000|2024-08-07 11:31:10|40097.1|40077.1|40098.8|40078.8|40098.8|40078.8|40097.1|40077.1|1
1723030280000|2024-08-07 11:31:20|40097.1|40077.1|40097.1|40077.1|40098.8|40078.8|40097.1|40077.1|3
1723030290000|2024-08-07 11:31:30|40098.8|40078.8|40097.1|40077.1|40101.3|40081.3|40097.1|40077.1|7
1723030300000|2024-08-07 11:31:40|40098.8|40078.8|40105.5|40085.5|40105.5|40085.5|40098.8|40078.8|9
1723030310000|2024-08-07 11:31:50|40103.8|40083.8|40084.7|40064.7|40106.3|40086.3|40084.7|40064.7|8
1723030320000|2024-08-07 11:32:00|40083.8|40063.8|40081.3|40061.3|40084.7|40064.7|40081.3|40061.3|1
1723030330000|2024-08-07 11:32:10|40080.5|40060.5|40071.3|40051.3|40080.5|40060.5|40071.3|40051.3|3
1723030340000|2024-08-07 11:32:20|40069.7|40049.7|40068|40048|40069.7|40049.7|40068|40048|3
1723030350000|2024-08-07 11:32:30|40068.8|40048.8|40068|40048|40068.8|40048.8|40068|40048|0
1723030360000|2024-08-07 11:32:40|40064.7|40044.7|40063|40043|40065.5|40045.5|40063|40043|7
1723030370000|2024-08-07 11:32:50|40063.8|40043.8|40058|40038|40063.8|40043.8|40058|40038|5
1723030380000|2024-08-07 11:33:00|40058.8|40038.8|40073|40053|40073|40053|40058.8|40038.8|6
1723030390000|2024-08-07 11:33:10|||||||||1
1723030400000|2024-08-07 11:33:20|40078|40058|40083|40063|40087.2|40067.2|40078|40058|9
1723030410000|2024-08-07 11:33:30|40081.3|40061.3|40081.3|40061.3|40081.3|40061.3|40081.3|40061.3|2
1723030420000|2024-08-07 11:33:40|40079.7|40059.7|40078.8|40058.8|40081.3|40061.3|40078.8|40058.8|2
1723030430000|2024-08-07 11:33:50|40079.7|40059.7|40078.8|40058.8|40081.3|40061.3|40078.8|40058.8|1
1723030440000|2024-08-07 11:34:00|40078|40058|40081.3|40061.3|40081.3|40061.3|40076.3|40056.3|4
1723030450000|2024-08-07 11:34:10|40083|40063|40078.8|40058.8|40083|40063|40078.8|40058.8|7
1723030460000|2024-08-07 11:34:20|40078|40058|40074.7|40054.7|40078.8|40058.8|40074.7|40054.7|7
1723030470000|2024-08-07 11:34:30|40071.3|40051.3|40075.5|40055.5|40075.5|40055.5|40063.8|40043.8|5
1723030480000|2024-08-07 11:34:40|40076.3|40056.3|40083.8|40063.8|40083.8|40063.8|40076.3|40056.3|2
1723030490000|2024-08-07 11:34:50|40084.7|40064.7|40093|40073|40093|40073|40084.7|40064.7|2
1723030500000|2024-08-07 11:35:00|40088|40068|40074.7|40054.7|40088|40068|40074.7|40054.7|12
1723030510000|2024-08-07 11:35:10|40075.5|40055.5|40074.7|40054.7|40077.2|40057.2|40074.7|40054.7|8
1723030520000|2024-08-07 11:35:20|40077.2|40057.2|40085.5|40065.5|40085.5|40065.5|40077.2|40057.2|4
1723030550000|2024-08-07 11:35:50|40089.7|40069.7|40096.3|40076.3|40096.3|40076.3|40089.7|40069.7|6
1723030560000|2024-08-07 11:36:00|40095.5|40075.5|40102.2|40082.2|40103|40083|40095.5|40075.5|8
1723030570000|2024-08-07 11:36:10|40104.7|40084.7|40099.7|40079.7|40104.7|40084.7|40099.7|40079.7|18
1723030580000|2024-08-07 11:36:20|40098.8|40078.8|40089.7|40069.7|40098.8|40078.8|40089.7|40069.7|0
1723030590000|2024-08-07 11:36:30|40088|40068|40098.8|40078.8|40098.8|40078.8|40088|40068|7
1723030600000|2024-08-07 11:36:40|40099.7|40079.7|40108.8|40088.8|40108.8|40088.8|40099.7|40079.7|5
1723030610000|2024-08-07 11:36:50|40108|40088|40108|40088|40108.8|40088.8|40108|40088|3
1723030620000|2024-08-07 11:37:00|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|40103|40083|4
1723030630000|2024-08-07 11:37:10|40108|40088|40100.5|40080.5|40108|40088|40100.5|40080.5|5
1723030640000|2024-08-07 11:37:20|40098|40078|40098.9|40078.9|40100.5|40080.5|40098|40078|11
1723030650000|2024-08-07 11:37:30|40100.5|40080.5|40101.4|40081.4|40101.4|40081.4|40100.5|40080.5|0
1723030660000|2024-08-07 11:37:40|40100.5|40080.5|40095.5|40075.5|40106.4|40086.4|40095.5|40075.5|11
1723030670000|2024-08-07 11:37:50|40094.7|40074.7|40088|40068|40094.7|40074.7|40088|40068|6
1723030680000|2024-08-07 11:38:00|40086.4|40066.4|40086.4|40066.4|40087.2|40067.2|40084.7|40064.7|8
1723030690000|2024-08-07 11:38:10|40087.2|40067.2|40088|40068|40088.9|40068.9|40083|40063|5
1723030700000|2024-08-07 11:38:20|40089.7|40069.7|40086.4|40066.4|40089.7|40069.7|40086.4|40066.4|1
1723030710000|2024-08-07 11:38:30|40088|40068|40085.5|40065.5|40088|40068|40085.5|40065.5|1
1723030720000|2024-08-07 11:38:40|40088|40068|40090.5|40070.5|40090.5|40070.5|40088|40068|3
1723030730000|2024-08-07 11:38:50|40089.7|40069.7|40090.5|40070.5|40090.5|40070.5|40089.7|40069.7|0
1723030740000|2024-08-07 11:39:00|40092.2|40072.2|40092.2|40072.2|40093|40073|40092.2|40072.2|3
1723030750000|2024-08-07 11:39:10|40093|40073|40089.7|40069.7|40093|40073|40089.7|40069.7|1
1723030760000|2024-08-07 11:39:20|40091.4|40071.4|40091.4|40071.4|40091.4|40071.4|40091.4|40071.4|0
1723030770000|2024-08-07 11:39:30|40092.2|40072.2|40092.2|40072.2|40092.2|40072.2|40087.2|40067.2|4
1723030780000|2024-08-07 11:39:40|40094.7|40074.7|40097.2|40077.2|40097.2|40077.2|40094.7|40074.7|1
1723030790000|2024-08-07 11:39:50|40099.7|40079.7|40100.5|40080.5|40100.5|40080.5|40099.7|40079.7|3
1723030800000|2024-08-07 11:40:00|40098.8|40078.8|40093|40073|40098.8|40078.8|40093|40073|13
1723030810000|2024-08-07 11:40:10|40092.2|40072.2|40093|40073|40093|40073|40091.3|40071.3|0
1723030820000|2024-08-07 11:40:20|40093.8|40073.8|40084.7|40064.7|40095.5|40075.5|40084.7|40064.7|3
1723030830000|2024-08-07 11:40:30|40083|40063|40079.7|40059.7|40083|40063|40079.7|40059.7|2
1723030840000|2024-08-07 11:40:40|40077.2|40057.2|40079.7|40059.7|40079.7|40059.7|40077.2|40057.2|30
1723030850000|2024-08-07 11:40:50|40078.8|40058.8|40079.7|40059.7|40079.7|40059.7|40078|40058|3
1723030860000|2024-08-07 11:41:00|40078.8|40058.8|40076.3|40056.3|40078.8|40058.8|40076.3|40056.3|0
1723030870000|2024-08-07 11:41:10|40074.7|40054.7|40065.5|40045.5|40074.7|40054.7|40065.5|40045.5|4
1723030880000|2024-08-07 11:41:20|40067.2|40047.2|40066.3|40046.3|40068|40048|40066.3|40046.3|1
1723030890000|2024-08-07 11:41:30|40065.5|40045.5|40061.3|40041.3|40065.5|40045.5|40061.3|40041.3|1
1723030900000|2024-08-07 11:41:40|40060.5|40040.5|40056.3|40036.3|40060.5|40040.5|40053.8|40033.8|4
1723030910000|2024-08-07 11:41:50|40053.8|40033.8|40059.7|40039.7|40059.7|40039.7|40053.8|40033.8|1
1723030920000|2024-08-07 11:42:00|40057.2|40037.2|40056.3|40036.3|40059.7|40039.7|40056.3|40036.3|2
1723030930000|2024-08-07 11:42:10|40056.4|40036.4|40055.5|40035.5|40057.2|40037.2|40052.2|40032.2|2
1723030940000|2024-08-07 11:42:20|40054.7|40034.7|40056.4|40036.4|40058.9|40038.9|40054.7|40034.7|28
1723030950000|2024-08-07 11:42:30|40057.2|40037.2|40064.7|40044.7|40064.7|40044.7|40057.2|40037.2|3
1723030960000|2024-08-07 11:42:40|40063|40043|40066.4|40046.4|40066.4|40046.4|40062.2|40042.2|5
1723030970000|2024-08-07 11:42:50|40068|40048|40068|40048|40068|40048|40068|40048|2
1723030980000|2024-08-07 11:43:00|40069.7|40049.7|40069.7|40049.7|40069.7|40049.7|40068|40048|0
1723030990000|2024-08-07 11:43:10|40070.5|40050.5|40073|40053|40073|40053|40070.5|40050.5|1
1723031000000|2024-08-07 11:43:20|40070.5|40050.5|40071.3|40051.3|40073|40053|40070.5|40050.5|1
1723031010000|2024-08-07 11:43:30|40073|40053|40075.5|40055.5|40075.5|40055.5|40073|40053|0
1723031020000|2024-08-07 11:43:40|40077.2|40057.2|40079.7|40059.7|40079.7|40059.7|40077.2|40057.2|4
1723031030000|2024-08-07 11:43:50|40083.9|40063.9|40089.7|40069.7|40089.7|40069.7|40083.9|40063.9|20
1723031040000|2024-08-07 11:44:00|40092.2|40072.2|40097.2|40077.2|40097.2|40077.2|40092.2|40072.2|10
1723031050000|2024-08-07 11:44:10|40098|40078|40102.2|40082.2|40105.5|40085.5|40098|40078|13
1723031060000|2024-08-07 11:44:20|40103.9|40083.9|40100.5|40080.5|40103.9|40083.9|40100.5|40080.5|3
1723031070000|2024-08-07 11:44:30|40101.4|40081.4|40100.5|40080.5|40101.4|40081.4|40100.5|40080.5|1
1723031080000|2024-08-07 11:44:40|||||||||4
1723031090000|2024-08-07 11:44:50|40099.7|40079.7|40102.2|40082.2|40102.2|40082.2|40099.7|40079.7|4
1723031100000|2024-08-07 11:45:00|40100.5|40080.5|40088.9|40068.9|40100.5|40080.5|40088.9|40068.9|5
1723031110000|2024-08-07 11:45:10|40088|40068|40083.9|40063.9|40089.7|40069.7|40083.9|40063.9|1
1723031120000|2024-08-07 11:45:20|40084.7|40064.7|40079.7|40059.7|40084.7|40064.7|40079.7|40059.7|2
1723031130000|2024-08-07 11:45:30|40081.4|40061.4|40078|40058|40081.4|40061.4|40077.2|40057.2|28
1723031140000|2024-08-07 11:45:40|40077.2|40057.2|40078.9|40058.9|40078.9|40058.9|40073|40053|4
1723031150000|2024-08-07 11:45:50|40077.2|40057.2|40069.7|40049.7|40077.2|40057.2|40069.7|40049.7|3
1723031160000|2024-08-07 11:46:00|40068|40048|40068|40048|40068|40048|40066.3|40046.3|0
1723031170000|2024-08-07 11:46:10|40067.2|40047.2|40057.2|40037.2|40067.2|40047.2|40057.2|40037.2|2
1723031180000|2024-08-07 11:46:20|40055.5|40035.5|40053.9|40033.9|40056.4|40036.4|40052.2|40032.2|3
1723031190000|2024-08-07 11:46:30|40052.2|40032.2|40061.4|40041.4|40061.4|40041.4|40052.2|40032.2|3
1723031200000|2024-08-07 11:46:40|40063|40043|40061.4|40041.4|40063|40043|40059.7|40039.7|2
1723031210000|2024-08-07 11:46:50|40059.7|40039.7|40058.9|40038.9|40059.7|40039.7|40058.9|40038.9|1
1723031220000|2024-08-07 11:47:00|40057.2|40037.2|40041.4|40021.4|40057.2|40037.2|40041.4|40021.4|7
1723031230000|2024-08-07 11:47:10|40042.2|40022.2|40045.5|40025.5|40045.5|40025.5|40041.4|40021.4|0
1723031240000|2024-08-07 11:47:20|40044.7|40024.7|40039.7|40019.7|40045.6|40025.6|40039.7|40019.7|40
1723031250000|2024-08-07 11:47:30|40040.6|40020.6|40041.4|40021.4|40044.7|40024.7|40040.6|40020.6|2
1723031260000|2024-08-07 11:47:40|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|40040.6|40020.6|1
1723031270000|2024-08-07 11:47:50|40041.4|40021.4|40037.2|40017.2|40041.4|40021.4|40037.2|40017.2|2
1723031280000|2024-08-07 11:48:00|40038.9|40018.9|40036.4|40016.4|40041.4|40021.4|40036.4|40016.4|2
1723031290000|2024-08-07 11:48:10|40038.1|40018.1|40036.4|40016.4|40038.1|40018.1|40036.4|40016.4|3
1723031300000|2024-08-07 11:48:20|40035.6|40015.6|40033.1|40013.1|40035.6|40015.6|40031.4|40011.4|4
1723031310000|2024-08-07 11:48:30|40035.6|40015.6|40038.1|40018.1|40038.1|40018.1|40035.6|40015.6|2
1723031320000|2024-08-07 11:48:40|40040.6|40020.6|40045.6|40025.6|40045.6|40025.6|40040.6|40020.6|4
1723031330000|2024-08-07 11:48:50|40046.4|40026.4|40053.1|40033.1|40054.7|40034.7|40046.4|40026.4|3
1723031340000|2024-08-07 11:49:00|40052.2|40032.2|40071.4|40051.4|40071.4|40051.4|40050.6|40030.6|63
1723031350000|2024-08-07 11:49:10|||||||||1
1723031360000|2024-08-07 11:49:20|40067.2|40047.2|40064.7|40044.7|40067.2|40047.2|40064.7|40044.7|5
1723031370000|2024-08-07 11:49:30|40065.6|40045.6|40070.6|40050.6|40070.6|40050.6|40063.1|40043.1|6
1723031380000|2024-08-07 11:49:40|||||||||4
1723031390000|2024-08-07 11:49:50|40068.9|40048.9|40070.6|40050.6|40070.6|40050.6|40067.2|40047.2|0
1723031400000|2024-08-07 11:50:00|40069.7|40049.7|40047.2|40027.2|40069.7|40049.7|40047.2|40027.2|9
1723031410000|2024-08-07 11:50:10|40048.9|40028.9|40048.9|40028.9|40048.9|40028.9|40048.9|40028.9|0
1723031420000|2024-08-07 11:50:20|40047.2|40027.2|40051.4|40031.4|40051.4|40031.4|40047.2|40027.2|2
1723031430000|2024-08-07 11:50:30|40046.4|40026.4|40051.4|40031.4|40051.4|40031.4|40046.4|40026.4|2
1723031440000|2024-08-07 11:50:40|40048.1|40028.1|40046.4|40026.4|40048.1|40028.1|40046.4|40026.4|1
1723031450000|2024-08-07 11:50:50|40045.6|40025.6|40051.4|40031.4|40051.4|40031.4|40045.6|40025.6|2
1723031460000|2024-08-07 11:51:00|40054.7|40034.7|40051.4|40031.4|40054.7|40034.7|40051.4|40031.4|2
1723031470000|2024-08-07 11:51:10|40050.6|40030.6|40050.6|40030.6|40050.6|40030.6|40049.7|40029.7|0
1723031480000|2024-08-07 11:51:20|40049.7|40029.7|40054.7|40034.7|40054.7|40034.7|40049.7|40029.7|4
1723031490000|2024-08-07 11:51:30|40051.4|40031.4|40053.1|40033.1|40053.1|40033.1|40051.4|40031.4|0
1723031500000|2024-08-07 11:51:40|40051.4|40031.4|40046.4|40026.4|40051.4|40031.4|40046.4|40026.4|7
1723031510000|2024-08-07 11:51:50|||||||||2
1723031520000|2024-08-07 11:52:00|40048.1|40028.1|40044.7|40024.7|40048.1|40028.1|40044.7|40024.7|3
1723031530000|2024-08-07 11:52:10|40039.7|40019.7|40034.7|40014.7|40039.7|40019.7|40033.1|40013.1|6
1723031540000|2024-08-07 11:52:20|40033.1|40013.1|40031.4|40011.4|40033.1|40013.1|40031.4|40011.4|0
1723031550000|2024-08-07 11:52:30|40028.1|40008.1|40028.1|40008.1|40028.1|40008.1|40028.1|40008.1|3
1723031560000|2024-08-07 11:52:40|40029.8|40009.8|40032.3|40012.3|40033.9|40013.9|40029.8|40009.8|0
1723031570000|2024-08-07 11:52:50|40030.6|40010.6|40035.6|40015.6|40035.6|40015.6|40030.6|40010.6|0
1723031580000|2024-08-07 11:53:00|40036.4|40016.4|40046.4|40026.4|40046.4|40026.4|40036.4|40016.4|2
1723031590000|2024-08-07 11:53:10|40047.2|40027.2|40044.8|40024.8|40048.1|40028.1|40043.9|40023.9|3
1723031600000|2024-08-07 11:53:20|40043.1|40023.1|40043.1|40023.1|40043.1|40023.1|40043.1|40023.1|1
1723031610000|2024-08-07 11:53:30|40041.4|40021.4|40046.4|40026.4|40046.4|40026.4|40041.4|40021.4|2
1723031620000|2024-08-07 11:53:40|40045.6|40025.6|40046.4|40026.4|40046.4|40026.4|40045.6|40025.6|1
1723031630000|2024-08-07 11:53:50|||||||||1
1723031640000|2024-08-07 11:54:00|40045.6|40025.6|40051.4|40031.4|40051.4|40031.4|40045.6|40025.6|2
1723031650000|2024-08-07 11:54:10|40053.9|40033.9|40052.2|40032.2|40056.4|40036.4|40052.2|40032.2|7
1723031660000|2024-08-07 11:54:20|40050.6|40030.6|40048.1|40028.1|40050.6|40030.6|40047.2|40027.2|0
1723031670000|2024-08-07 11:54:30|40051.4|40031.4|40045.6|40025.6|40051.4|40031.4|40045.6|40025.6|7
1723031680000|2024-08-07 11:54:40|40044.7|40024.7|40041.4|40021.4|40044.7|40024.7|40041.4|40021.4|5
1723031690000|2024-08-07 11:54:50|40040.6|40020.6|40041.4|40021.4|40041.4|40021.4|40038.9|40018.9|1
1723031700000|2024-08-07 11:55:00|40042.2|40022.2|40042.2|40022.2|40042.2|40022.2|40042.2|40022.2|2
1723031710000|2024-08-07 11:55:10|40043.1|40023.1|40046.4|40026.4|40046.4|40026.4|40043.1|40023.1|2
1723031720000|2024-08-07 11:55:20|40044.7|40024.7|40046.4|40026.4|40046.4|40026.4|40043.1|40023.1|7
1723031730000|2024-08-07 11:55:30|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|2
1723031740000|2024-08-07 11:55:40|40046.4|40026.4|40046.4|40026.4|40046.4|40026.4|40046.4|40026.4|3
1723031750000|2024-08-07 11:55:50|||||||||2
1723031760000|2024-08-07 11:56:00|40047.2|40027.2|40051.4|40031.4|40051.4|40031.4|40047.2|40027.2|2
1723031770000|2024-08-07 11:56:10|40052.2|40032.2|40057.2|40037.2|40057.2|40037.2|40052.2|40032.2|4
1723031780000|2024-08-07 11:56:20|40058.1|40038.1|40060.6|40040.6|40060.6|40040.6|40058.1|40038.1|6
1723031790000|2024-08-07 11:56:30|40062.2|40042.2|40073.9|40053.9|40073.9|40053.9|40062.2|40042.2|4
1723031800000|2024-08-07 11:56:40|40075.6|40055.6|40078.9|40058.9|40078.9|40058.9|40075.6|40055.6|0
1723031810000|2024-08-07 11:56:50|40081.4|40061.4|40073.1|40053.1|40081.4|40061.4|40073.1|40053.1|4
1723031820000|2024-08-07 11:57:00|40074.7|40054.7|40072.2|40052.2|40074.7|40054.7|40070.6|40050.6|7
1723031830000|2024-08-07 11:57:10|40070.6|40050.6|40069.7|40049.7|40073.1|40053.1|40067.2|40047.2|11
1723031840000|2024-08-07 11:57:20|40072.2|40052.2|40067.2|40047.2|40072.2|40052.2|40067.2|40047.2|6
1723031850000|2024-08-07 11:57:30|40071.4|40051.4|40072.2|40052.2|40072.2|40052.2|40071.4|40051.4|1
1723031860000|2024-08-07 11:57:40|40073.1|40053.1|40063.1|40043.1|40073.1|40053.1|40063.1|40043.1|17
1723031870000|2024-08-07 11:57:50|40064.7|40044.7|40073.9|40053.9|40073.9|40053.9|40064.7|40044.7|6
1723031880000|2024-08-07 11:58:00|40073.1|40053.1|40073.1|40053.1|40073.1|40053.1|40070.6|40050.6|11
1723031890000|2024-08-07 11:58:10|40075.6|40055.6|40079.8|40059.8|40079.8|40059.8|40075.6|40055.6|2
1723031900000|2024-08-07 11:58:20|40080.6|40060.6|40092.3|40072.3|40092.3|40072.3|40080.6|40060.6|3
1723031910000|2024-08-07 11:58:30|40093.1|40073.1|40093.1|40073.1|40093.1|40073.1|40093.1|40073.1|9
1723031920000|2024-08-07 11:58:40|40092.3|40072.3|40089.8|40069.8|40093.1|40073.1|40087.3|40067.3|6
1723031930000|2024-08-07 11:58:50|40089.7|40069.7|40088.1|40068.1|40093.1|40073.1|40088.1|40068.1|2
1723031940000|2024-08-07 11:59:00|40089.8|40069.8|40083.1|40063.1|40090.6|40070.6|40083.1|40063.1|9
1723031950000|2024-08-07 11:59:10|40081.4|40061.4|40082.3|40062.3|40082.3|40062.3|40081.4|40061.4|9
1723031960000|2024-08-07 11:59:20|40083.1|40063.1|40092.3|40072.3|40092.3|40072.3|40083.1|40063.1|5
1723031970000|2024-08-07 11:59:30|40091.4|40071.4|40092.3|40072.3|40092.3|40072.3|40091.4|40071.4|8
1723031980000|2024-08-07 11:59:40|40093.9|40073.9|40094.8|40074.8|40097.3|40077.3|40093.9|40073.9|4
1723031990000|2024-08-07 11:59:50|40098.1|40078.1|40107.3|40087.3|40107.3|40087.3|40096.4|40076.4|25
1723032000000|2024-08-07 12:00:00|40109.8|40089.8|40125.6|40105.6|40125.6|40105.6|40107.3|40087.3|44
1723032010000|2024-08-07 12:00:10|40124.8|40104.8|40106.4|40086.4|40124.8|40104.8|40106.4|40086.4|10
1723032020000|2024-08-07 12:00:20|40108.1|40088.1|40112.3|40092.3|40112.3|40092.3|40107.3|40087.3|8
1723032030000|2024-08-07 12:00:30|40111.4|40091.4|40133.1|40113.1|40136.4|40116.4|40111.4|40091.4|51
1723032040000|2024-08-07 12:00:40|40136.4|40116.4|40133.1|40113.1|40136.4|40116.4|40132.3|40112.3|38
1723032050000|2024-08-07 12:00:50|40140.6|40120.6|40162.3|40142.3|40162.3|40142.3|40140.6|40120.6|51
1723032060000|2024-08-07 12:01:00|40160.6|40140.6|40157.3|40137.3|40162.3|40142.3|40153.1|40133.1|12
1723032070000|2024-08-07 12:01:10|40158.1|40138.1|40161.4|40141.4|40162.3|40142.3|40153.9|40133.9|64
1723032080000|2024-08-07 12:01:20|40183.1|40163.1|40173.1|40153.1|40183.1|40163.1|40173.1|40153.1|85
1723032090000|2024-08-07 12:01:30|40171.4|40151.4|40163.1|40143.1|40173.1|40153.1|40163.1|40143.1|1
1723032100000|2024-08-07 12:01:40|40162.3|40142.3|40158.9|40138.9|40162.3|40142.3|40157.2|40137.2|1
1723032110000|2024-08-07 12:01:50|40156.4|40136.4|40153.1|40133.1|40156.4|40136.4|40153.1|40133.1|18
1723032120000|2024-08-07 12:02:00|40152.3|40132.3|40148.1|40128.1|40153.1|40133.1|40147.3|40127.3|8
1723032130000|2024-08-07 12:02:10|40148.9|40128.9|40163.1|40143.1|40164.7|40144.7|40148.9|40128.9|12
1723032140000|2024-08-07 12:02:20|40159.7|40139.7|40158.1|40138.1|40161.4|40141.4|40158.1|40138.1|1
1723032150000|2024-08-07 12:02:30|40156.4|40136.4|40151.4|40131.4|40158.1|40138.1|40151.4|40131.4|1
1723032160000|2024-08-07 12:02:40|40150.6|40130.6|40153.1|40133.1|40153.9|40133.9|40148.9|40128.9|4
1723032170000|2024-08-07 12:02:50|40151.4|40131.4|40148.1|40128.1|40151.4|40131.4|40148.1|40128.1|1
1723032180000|2024-08-07 12:03:00|40148.9|40128.9|40148.9|40128.9|40148.9|40128.9|40143.9|40123.9|14
1723032190000|2024-08-07 12:03:10|40148.1|40128.1|40153.1|40133.1|40153.1|40133.1|40148.1|40128.1|5
1723032200000|2024-08-07 12:03:20|40153.9|40133.9|40158.9|40138.9|40158.9|40138.9|40153.9|40133.9|9
1723032210000|2024-08-07 12:03:30|40160.6|40140.6|40175.6|40155.6|40175.6|40155.6|40160.6|40140.6|26
1723032220000|2024-08-07 12:03:40|40179.8|40159.8|40178.1|40158.1|40179.8|40159.8|40175.6|40155.6|17
1723032230000|2024-08-07 12:03:50|40173.9|40153.9|40158.1|40138.1|40173.9|40153.9|40158.1|40138.1|9
1723032240000|2024-08-07 12:04:00|40153.1|40133.1|40143.9|40123.9|40153.1|40133.1|40143.9|40123.9|11
1723032250000|2024-08-07 12:04:10|40145.6|40125.6|40158.9|40138.9|40158.9|40138.9|40145.6|40125.6|8
1723032260000|2024-08-07 12:04:20|40160.6|40140.6|40161.4|40141.4|40163.1|40143.1|40160.6|40140.6|6
1723032280000|2024-08-07 12:04:40|40160.6|40140.6|40153.1|40133.1|40160.6|40140.6|40153.1|40133.1|2
1723032290000|2024-08-07 12:04:50|40152.3|40132.3|40146.4|40126.4|40152.3|40132.3|40144.8|40124.8|7
1723032300000|2024-08-07 12:05:00|40143.1|40123.1|40128.9|40108.9|40143.9|40123.9|40128.9|40108.9|12
1723032310000|2024-08-07 12:05:10|40124.8|40104.8|40121.4|40101.4|40124.8|40104.8|40121.4|40101.4|5
1723032320000|2024-08-07 12:05:20|40119.8|40099.8|40114.8|40094.8|40119.8|40099.8|40113.9|40093.9|9
1723032330000|2024-08-07 12:05:30|40115.6|40095.6|40133.9|40113.9|40134.8|40114.8|40115.6|40095.6|13
1723032340000|2024-08-07 12:05:40|40133.1|40113.1|40123.9|40103.9|40133.1|40113.1|40123.9|40103.9|13
1723032350000|2024-08-07 12:05:50|40124.8|40104.8|40123.1|40103.1|40124.8|40104.8|40122.3|40102.3|8
1723032360000|2024-08-07 12:06:00|40123.9|40103.9|40115.6|40095.6|40125.6|40105.6|40115.6|40095.6|3
1723032370000|2024-08-07 12:06:10|40118.9|40098.9|40118.1|40098.1|40118.9|40098.9|40113.9|40093.9|4
1723032380000|2024-08-07 12:06:20|40119.8|40099.8|40127.3|40107.3|40128.1|40108.1|40118.9|40098.9|6
1723032390000|2024-08-07 12:06:30|40128.1|40108.1|40131.4|40111.4|40131.4|40111.4|40128.1|40108.1|2
1723032400000|2024-08-07 12:06:40|40133.1|40113.1|40133.1|40113.1|40133.1|40113.1|40133.1|40113.1|0
1723032410000|2024-08-07 12:06:50|40134.8|40114.8|40128.1|40108.1|40136.4|40116.4|40128.1|40108.1|9
1723032420000|2024-08-07 12:07:00|40124.8|40104.8|40113.9|40093.9|40124.8|40104.8|40113.9|40093.9|2
1723032430000|2024-08-07 12:07:10|40110.6|40090.6|40113.9|40093.9|40113.9|40093.9|40110.6|40090.6|5
1723032440000|2024-08-07 12:07:20|40113.1|40093.1|40113.9|40093.9|40113.9|40093.9|40111.4|40091.4|1
1723032450000|2024-08-07 12:07:30|40113.1|40093.1|40109.8|40089.8|40113.1|40093.1|40109.8|40089.8|5
1723032460000|2024-08-07 12:07:40|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|40101.4|40081.4|2
1723032470000|2024-08-07 12:07:50|40108.1|40088.1|40108.1|40088.1|40108.1|40088.1|40103.9|40083.9|4
1723032480000|2024-08-07 12:08:00|40103.9|40083.9|40100.6|40080.6|40103.9|40083.9|40099.8|40079.8|4
1723032490000|2024-08-07 12:08:10|40103.9|40083.9|40103.9|40083.9|40104.8|40084.8|40103.9|40083.9|3
1723032500000|2024-08-07 12:08:20|40105.6|40085.6|40107.3|40087.3|40108.1|40088.1|40103.9|40083.9|3
1723032510000|2024-08-07 12:08:30|40105.6|40085.6|40108.9|40088.9|40108.9|40088.9|40105.6|40085.6|4
1723032520000|2024-08-07 12:08:40|40110.6|40090.6|40113.1|40093.1|40113.1|40093.1|40110.6|40090.6|9
1723032530000|2024-08-07 12:08:50|40111.4|40091.4|40107.3|40087.3|40111.5|40091.5|40107.3|40087.3|1
1723032540000|2024-08-07 12:09:00|40105.6|40085.6|40109.8|40089.8|40109.8|40089.8|40104.8|40084.8|2
1723032550000|2024-08-07 12:09:10|40113.1|40093.1|40113.1|40093.1|40113.1|40093.1|40113.1|40093.1|0
1723032560000|2024-08-07 12:09:20|40115.6|40095.6|40115.6|40095.6|40118.1|40098.1|40115.6|40095.6|71
1723032570000|2024-08-07 12:09:30|40118.1|40098.1|40128.1|40108.1|40129.8|40109.8|40118.1|40098.1|14
1723032580000|2024-08-07 12:09:40|40125.6|40105.6|40124.8|40104.8|40127.3|40107.3|40124|40104|12
1723032590000|2024-08-07 12:09:50|40124|40104|40109.8|40089.8|40124.8|40104.8|40109.8|40089.8|4
1723032600000|2024-08-07 12:10:00|40114|40094|40111.5|40091.5|40114|40094|40109|40089|11
1723032610000|2024-08-07 12:10:10|40114|40094|40114|40094|40115.6|40095.6|40114|40094|4
1723032620000|2024-08-07 12:10:20|40115.6|40095.6|40119|40099|40123.1|40103.1|40114|40094|13
1723032630000|2024-08-07 12:10:30|40118.1|40098.1|40118.1|40098.1|40118.1|40098.1|40118.1|40098.1|9
1723032640000|2024-08-07 12:10:40|40116.5|40096.5|40108.1|40088.1|40116.5|40096.5|40108.1|40088.1|4
1723032650000|2024-08-07 12:10:50|40106.5|40086.5|40115.6|40095.6|40115.6|40095.6|40103.1|40083.1|5
1723032660000|2024-08-07 12:11:00|40118.1|40098.1|40108.1|40088.1|40119|40099|40108.1|40088.1|6
1723032670000|2024-08-07 12:11:10|40106.5|40086.5|40101.5|40081.5|40106.5|40086.5|40101.5|40081.5|2
1723032680000|2024-08-07 12:11:20|40103.1|40083.1|40090.6|40070.6|40103.1|40083.1|40089|40069|9
1723032690000|2024-08-07 12:11:30|40088.1|40068.1|40090.6|40070.6|40090.6|40070.6|40086.5|40066.5|6
1723032700000|2024-08-07 12:11:40|40091.5|40071.5|40099|40079|40099|40079|40091.5|40071.5|2
1723032710000|2024-08-07 12:11:50|40098.1|40078.1|40104|40084|40104|40084|40098.1|40078.1|31
1723032720000|2024-08-07 12:12:00|40104.8|40084.8|40109|40089|40109.8|40089.8|40104.8|40084.8|3
1723032730000|2024-08-07 12:12:10|40107.3|40087.3|40107.3|40087.3|40107.3|40087.3|40107.3|40087.3|6
1723032740000|2024-08-07 12:12:20|40103.1|40083.1|40104|40084|40104|40084|40103.1|40083.1|0
1723032750000|2024-08-07 12:12:30|40103.1|40083.1|40108.1|40088.1|40108.1|40088.1|40103.1|40083.1|12
1723032760000|2024-08-07 12:12:40|||||||||2
1723032770000|2024-08-07 12:12:50|40109|40089|40109|40089|40109|40089|40109|40089|4
1723032780000|2024-08-07 12:13:00|40108.1|40088.1|40108.1|40088.1|40109|40089|40108.1|40088.1|2
1723032800000|2024-08-07 12:13:20|40109|40089|40108.1|40088.1|40109|40089|40108.1|40088.1|6
1723032810000|2024-08-07 12:13:30|40109|40089|40107.3|40087.3|40110.6|40090.6|40107.3|40087.3|9
1723032820000|2024-08-07 12:13:40|40108.1|40088.1|40119.8|40099.8|40119.8|40099.8|40104.8|40084.8|20
1723032830000|2024-08-07 12:13:50|40119|40099|40125.6|40105.6|40125.6|40105.6|40117.3|40097.3|5
1723032840000|2024-08-07 12:14:00|40124.8|40104.8|40116.4|40096.4|40124.8|40104.8|40116.4|40096.4|16
1723032850000|2024-08-07 12:14:10|40115.6|40095.6|40114|40094|40115.6|40095.6|40114|40094|7
1723032860000|2024-08-07 12:14:20|40112.3|40092.3|40107.3|40087.3|40112.3|40092.3|40107.3|40087.3|0
1723032880000|2024-08-07 12:14:40|40109.8|40089.8|40115.6|40095.6|40115.6|40095.6|40109.8|40089.8|4
1723032890000|2024-08-07 12:14:50|40117.3|40097.3|40114.8|40094.8|40117.3|40097.3|40114.8|40094.8|3
1723032900000|2024-08-07 12:15:00|40117.3|40097.3|40117.3|40097.3|40122.3|40102.3|40117.3|40097.3|5
1723032910000|2024-08-07 12:15:10|40116.5|40096.5|40115.6|40095.6|40116.5|40096.5|40113.1|40093.1|4
1723032920000|2024-08-07 12:15:20|40117.3|40097.3|40120.6|40100.6|40123.1|40103.1|40117.3|40097.3|3
1723032940000|2024-08-07 12:15:40|40119|40099|40114.8|40094.8|40119|40099|40114.8|40094.8|14
1723032950000|2024-08-07 12:15:50|40114|40094|40114.8|40094.8|40117.3|40097.3|40112.3|40092.3|1
1723032960000|2024-08-07 12:16:00|40117.3|40097.3|40125.6|40105.6|40125.6|40105.6|40117.3|40097.3|10
1723032970000|2024-08-07 12:16:10|40124|40104|40119.8|40099.8|40124|40104|40119.8|40099.8|11
1723032980000|2024-08-07 12:16:20|40118.1|40098.1|40117.3|40097.3|40118.1|40098.1|40117.3|40097.3|0
1723032990000|2024-08-07 12:16:30|40118.1|40098.1|40122.3|40102.3|40122.3|40102.3|40118.1|40098.1|2
1723033000000|2024-08-07 12:16:40|40124|40104|40124.8|40104.8|40124.8|40104.8|40122.3|40102.3|4
1723033010000|2024-08-07 12:16:50|40125.6|40105.6|40135.6|40115.6|40135.6|40115.6|40125.6|40105.6|32
1723033020000|2024-08-07 12:17:00|40134.8|40114.8|40139.8|40119.8|40139.8|40119.8|40134.8|40114.8|5
1723033030000|2024-08-07 12:17:10|40139|40119|40138.1|40118.1|40139.8|40119.8|40137.3|40117.3|3
1723033040000|2024-08-07 12:17:20|40137.3|40117.3|40132.3|40112.3|40137.3|40117.3|40132.3|40112.3|8
1723033050000|2024-08-07 12:17:30|40133.1|40113.1|40133.1|40113.1|40133.1|40113.1|40133.1|40113.1|1
1723033060000|2024-08-07 12:17:40|40132.3|40112.3|40128.1|40108.1|40132.3|40112.3|40128.1|40108.1|4
1723033070000|2024-08-07 12:17:50|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|8
1723033080000|2024-08-07 12:18:00|40130.6|40110.6|40132.3|40112.3|40136.5|40116.5|40130.6|40110.6|2
1723033090000|2024-08-07 12:18:10|40134.8|40114.8|40137.3|40117.3|40137.3|40117.3|40134.8|40114.8|0
1723033100000|2024-08-07 12:18:20|40139|40119|40145.6|40125.6|40145.6|40125.6|40139|40119|4
1723033110000|2024-08-07 12:18:30|40144.8|40124.8|40144.8|40124.8|40145.6|40125.6|40142.3|40122.3|10
1723033120000|2024-08-07 12:18:40|40144|40124|40139.8|40119.8|40144|40124|40139.8|40119.8|9
1723033130000|2024-08-07 12:18:50|40139|40119|40137.3|40117.3|40139.8|40119.8|40136.5|40116.5|2
1723033140000|2024-08-07 12:19:00|40138.1|40118.1|40129.8|40109.8|40139|40119|40129.8|40109.8|3
1723033150000|2024-08-07 12:19:10|40127.3|40107.3|40124.8|40104.8|40127.3|40107.3|40124.8|40104.8|0
1723033160000|2024-08-07 12:19:20|40125.6|40105.6|40124.8|40104.8|40127.3|40107.3|40124.8|40104.8|0
1723033170000|2024-08-07 12:19:30|40122.3|40102.3|40122.3|40102.3|40122.3|40102.3|40122.3|40102.3|0
1723033180000|2024-08-07 12:19:40|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|11
1723033190000|2024-08-07 12:19:50|40119.8|40099.8|40116.5|40096.5|40119.8|40099.8|40115.6|40095.6|8
1723033200000|2024-08-07 12:20:00|40114.8|40094.8|40121.5|40101.5|40123.2|40103.2|40114|40094|14
1723033210000|2024-08-07 12:20:10|40123.2|40103.2|40128.2|40108.2|40129.8|40109.8|40121.5|40101.5|8
1723033220000|2024-08-07 12:20:20|40129.8|40109.8|40123.1|40103.1|40129.8|40109.8|40123.1|40103.1|0
1723033230000|2024-08-07 12:20:30|40121.5|40101.5|40114.8|40094.8|40121.5|40101.5|40114.8|40094.8|7
1723033240000|2024-08-07 12:20:40|||||||||1
1723033250000|2024-08-07 12:20:50|40111.5|40091.5|40119|40099|40119|40099|40111.5|40091.5|15
1723033260000|2024-08-07 12:21:00|||||||||2
1723033270000|2024-08-07 12:21:10|40116.5|40096.5|40115.7|40095.7|40116.5|40096.5|40115.7|40095.7|1
1723033280000|2024-08-07 12:21:20|40114|40094|40109|40089|40114|40094|40106.5|40086.5|6
1723033290000|2024-08-07 12:21:30|40107.3|40087.3|40104|40084|40108.2|40088.2|40104|40084|8
1723033300000|2024-08-07 12:21:40|40105.7|40085.7|40099|40079|40109|40089|40099|40079|10
1723033310000|2024-08-07 12:21:50|40097.3|40077.3|40100.7|40080.7|40100.7|40080.7|40095.7|40075.7|8
1723033320000|2024-08-07 12:22:00|40099|40079|40099|40079|40099|40079|40099|40079|6
1723033330000|2024-08-07 12:22:10|40097.3|40077.3|40095.7|40075.7|40098.2|40078.2|40095.7|40075.7|2
1723033340000|2024-08-07 12:22:20|40094|40074|40093.2|40073.2|40094|40074|40091.5|40071.5|2
1723033350000|2024-08-07 12:22:30|40091.5|40071.5|40089|40069|40093.2|40073.2|40089|40069|1
1723033360000|2024-08-07 12:22:40|40090.7|40070.7|40097.3|40077.3|40099.8|40079.8|40089|40069|23
1723033370000|2024-08-07 12:22:50|40095.7|40075.7|40094.8|40074.8|40095.7|40075.7|40094.8|40074.8|7
1723033380000|2024-08-07 12:23:00|40093.2|40073.2|40097.3|40077.3|40097.3|40077.3|40092.3|40072.3|9
1723033390000|2024-08-07 12:23:10|40099.8|40079.8|40104.8|40084.8|40104.8|40084.8|40099.8|40079.8|6
1723033400000|2024-08-07 12:23:20|40105.7|40085.7|40114|40094|40114|40094|40104.8|40084.8|4
1723033410000|2024-08-07 12:23:30|40114.8|40094.8|40114|40094|40116.5|40096.5|40114|40094|8
1723033420000|2024-08-07 12:23:40|40111.5|40091.5|40108.2|40088.2|40111.5|40091.5|40108.2|40088.2|4
1723033430000|2024-08-07 12:23:50|40109|40089|40109|40089|40110.7|40090.7|40109|40089|0
1723033440000|2024-08-07 12:24:00|40106.5|40086.5|40106.5|40086.5|40106.5|40086.5|40106.5|40086.5|1
1723033450000|2024-08-07 12:24:10|40104.8|40084.8|40106.5|40086.5|40106.5|40086.5|40104.8|40084.8|0
1723033460000|2024-08-07 12:24:20|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|40103.2|40083.2|0
1723033470000|2024-08-07 12:24:30|40102.3|40082.3|40099|40079|40102.3|40082.3|40099|40079|4
1723033480000|2024-08-07 12:24:40|40098.2|40078.2|40079|40059|40098.2|40078.2|40079|40059|31
1723033490000|2024-08-07 12:24:50|40078.2|40058.2|40079|40059|40081.5|40061.5|40075.7|40055.7|7
1723033500000|2024-08-07 12:25:00|40077.3|40057.3|40080.7|40060.7|40080.7|40060.7|40077.3|40057.3|4
1723033510000|2024-08-07 12:25:10|40081.5|40061.5|40085.7|40065.7|40088.2|40068.2|40081.5|40061.5|6
1723033520000|2024-08-07 12:25:20|40088.2|40068.2|40088.2|40068.2|40088.2|40068.2|40085.7|40065.7|3
1723033530000|2024-08-07 12:25:30|40085.7|40065.7|40081.5|40061.5|40085.7|40065.7|40079.9|40059.9|2
1723033540000|2024-08-07 12:25:40|40079.9|40059.9|40081.5|40061.5|40081.5|40061.5|40079|40059|5
1723033550000|2024-08-07 12:25:50|40079|40059|40076.5|40056.5|40081.5|40061.5|40076.5|40056.5|3
1723033560000|2024-08-07 12:26:00|40078.2|40058.2|40080.7|40060.7|40080.7|40060.7|40078.2|40058.2|9
1723033570000|2024-08-07 12:26:10|40081.5|40061.5|40084|40064|40086.5|40066.5|40081.5|40061.5|5
1723033580000|2024-08-07 12:26:20|40085.7|40065.7|40086.5|40066.5|40086.5|40066.5|40085.7|40065.7|1
1723033590000|2024-08-07 12:26:30|40084.9|40064.9|40080.7|40060.7|40084.9|40064.9|40080.7|40060.7|12
1723033600000|2024-08-07 12:26:40|40078.2|40058.2|40079.9|40059.9|40080.7|40060.7|40078.2|40058.2|6
1723033610000|2024-08-07 12:26:50|40078.2|40058.2|40079|40059|40083.2|40063.2|40078.2|40058.2|1
1723033620000|2024-08-07 12:27:00|40080.7|40060.7|40075.7|40055.7|40080.7|40060.7|40075.7|40055.7|15
1723033630000|2024-08-07 12:27:10|40074.9|40054.9|40075.7|40055.7|40075.7|40055.7|40073.2|40053.2|8
1723033640000|2024-08-07 12:27:20|40078.2|40058.2|40080.7|40060.7|40080.7|40060.7|40078.2|40058.2|20
1723033650000|2024-08-07 12:27:30|40082.4|40062.4|40081.5|40061.5|40083.2|40063.2|40081.5|40061.5|13
1723033660000|2024-08-07 12:27:40|40079|40059|40079|40059|40079|40059|40079|40059|8
1723033670000|2024-08-07 12:27:50|40080.7|40060.7|40079|40059|40080.7|40060.7|40079|40059|6
1723033680000|2024-08-07 12:28:00|40074|40054|40069|40049|40074|40054|40069|40049|12
1723033690000|2024-08-07 12:28:10|40067.4|40047.4|40062.4|40042.4|40067.4|40047.4|40062.4|40042.4|12
1723033700000|2024-08-07 12:28:20|40060.7|40040.7|40059|40039|40060.7|40040.7|40054|40034|39
1723033710000|2024-08-07 12:28:30|40059.9|40039.9|40061.5|40041.5|40061.5|40041.5|40059.9|40039.9|1
1723033720000|2024-08-07 12:28:40|40063.2|40043.2|40065.7|40045.7|40065.7|40045.7|40061.5|40041.5|4
1723033730000|2024-08-07 12:28:50|40066.5|40046.5|40054|40034|40068.2|40048.2|40054|40034|14
1723033740000|2024-08-07 12:29:00|40052.4|40032.4|40050.7|40030.7|40052.4|40032.4|40050.7|40030.7|11
1723033750000|2024-08-07 12:29:10|40052.4|40032.4|40054.1|40034.1|40054.1|40034.1|40052.4|40032.4|0
1723033760000|2024-08-07 12:29:20|40054.9|40034.9|40059.9|40039.9|40061.5|40041.5|40054.9|40034.9|5
1723033770000|2024-08-07 12:29:30|40059|40039|40059|40039|40059|40039|40059|40039|5
1723033780000|2024-08-07 12:29:40|40057.4|40037.4|40064|40044|40064|40044|40057.4|40037.4|3
1723033790000|2024-08-07 12:29:50|40062.4|40042.4|40067.4|40047.4|40067.4|40047.4|40062.4|40042.4|13
1723033800000|2024-08-07 12:30:00|40069|40049|40067.4|40047.4|40069|40049|40067.4|40047.4|8
1723033810000|2024-08-07 12:30:10|40065.7|40045.7|40068.2|40048.2|40068.2|40048.2|40062.4|40042.4|8
1723033820000|2024-08-07 12:30:20|40069.1|40049.1|40064.1|40044.1|40072.4|40052.4|40064.1|40044.1|5
1723033830000|2024-08-07 12:30:30|40062.4|40042.4|40068.2|40048.2|40068.2|40048.2|40062.4|40042.4|6
1723033840000|2024-08-07 12:30:40|40069.9|40049.9|40071.6|40051.6|40071.6|40051.6|40069.9|40049.9|3
1723033850000|2024-08-07 12:30:50|40078.2|40058.2|40082.4|40062.4|40082.4|40062.4|40078.2|40058.2|25
1723033860000|2024-08-07 12:31:00|40081.6|40061.6|40074.1|40054.1|40082.4|40062.4|40074.1|40054.1|13
1723033870000|2024-08-07 12:31:10|40073.2|40053.2|40064.1|40044.1|40073.2|40053.2|40063.2|40043.2|6
1723033880000|2024-08-07 12:31:20|40065.7|40045.7|40074.1|40054.1|40074.1|40054.1|40064.1|40044.1|8
1723033890000|2024-08-07 12:31:30|40074.9|40054.9|40074.9|40054.9|40077.4|40057.4|40071.6|40051.6|6
1723033900000|2024-08-07 12:31:40|40075.7|40055.7|40074.1|40054.1|40079.1|40059.1|40074.1|40054.1|7
1723033910000|2024-08-07 12:31:50|40072.4|40052.4|40065.7|40045.7|40072.4|40052.4|40065.7|40045.7|8
1723033920000|2024-08-07 12:32:00|40064.9|40044.9|40065.7|40045.7|40065.7|40045.7|40063.2|40043.2|1
1723033930000|2024-08-07 12:32:10|40066.6|40046.6|40072.4|40052.4|40072.4|40052.4|40064.9|40044.9|12
1723033940000|2024-08-07 12:32:20|40074.1|40054.1|40078.2|40058.2|40079.1|40059.1|40074.1|40054.1|2
1723033950000|2024-08-07 12:32:30|40076.6|40056.6|40074.1|40054.1|40078.2|40058.2|40074.1|40054.1|0
1723033960000|2024-08-07 12:32:40|40078.2|40058.2|40074.1|40054.1|40079.1|40059.1|40074.1|40054.1|7
1723033970000|2024-08-07 12:32:50|40070.7|40050.7|40069.1|40049.1|40070.7|40050.7|40069.1|40049.1|8
1723033980000|2024-08-07 12:33:00|40067.4|40047.4|40064.1|40044.1|40067.4|40047.4|40063.2|40043.2|7
1723033990000|2024-08-07 12:33:10|||||||||3
1723034000000|2024-08-07 12:33:20|||||||||5
1723034010000|2024-08-07 12:33:30|40063.2|40043.2|40065.7|40045.7|40065.7|40045.7|40063.2|40043.2|1
1723034020000|2024-08-07 12:33:40|40064.1|40044.1|40064.1|40044.1|40065.7|40045.7|40061.6|40041.6|7
1723034030000|2024-08-07 12:33:50|40065.7|40045.7|40065.7|40045.7|40069.1|40049.1|40065.7|40045.7|9
1723034040000|2024-08-07 12:34:00|40064.1|40044.1|40062.4|40042.4|40064.1|40044.1|40062.4|40042.4|3
1723034050000|2024-08-07 12:34:10|40061.6|40041.6|40061.6|40041.6|40062.4|40042.4|40061.6|40041.6|4
1723034060000|2024-08-07 12:34:20|40062.4|40042.4|40060.7|40040.7|40064.1|40044.1|40060.7|40040.7|3
1723034070000|2024-08-07 12:34:30|40062.4|40042.4|40065.7|40045.7|40065.7|40045.7|40062.4|40042.4|17
1723034080000|2024-08-07 12:34:40|40066.6|40046.6|40071.6|40051.6|40071.6|40051.6|40065.7|40045.7|8
1723034090000|2024-08-07 12:34:50|40070.7|40050.7|40068.2|40048.2|40073.2|40053.2|40068.2|40048.2|8
1723034100000|2024-08-07 12:35:00|40066.6|40046.6|40062.4|40042.4|40066.6|40046.6|40059.9|40039.9|4
1723034110000|2024-08-07 12:35:10|40064.1|40044.1|40070.8|40050.8|40070.8|40050.8|40064.1|40044.1|5
1723034120000|2024-08-07 12:35:20|40072.4|40052.4|40070.8|40050.8|40072.4|40052.4|40070.8|40050.8|0
1723034130000|2024-08-07 12:35:30|40071.6|40051.6|40071.6|40051.6|40074.1|40054.1|40071.6|40051.6|7
1723034140000|2024-08-07 12:35:40|40070.8|40050.8|40075.8|40055.8|40075.8|40055.8|40070.8|40050.8|11
1723034150000|2024-08-07 12:35:50|40074.9|40054.9|40070.8|40050.8|40074.9|40054.9|40070.8|40050.8|4
1723034160000|2024-08-07 12:36:00|40069.1|40049.1|40070.8|40050.8|40070.8|40050.8|40069.1|40049.1|3
1723034170000|2024-08-07 12:36:10|40072.4|40052.4|40072.4|40052.4|40072.4|40052.4|40072.4|40052.4|2
1723034180000|2024-08-07 12:36:20|40075.8|40055.8|40076.6|40056.6|40076.6|40056.6|40075.8|40055.8|5
1723034190000|2024-08-07 12:36:30|40077.4|40057.4|40091.6|40071.6|40091.6|40071.6|40077.4|40057.4|14
1723034200000|2024-08-07 12:36:40|40095.8|40075.8|40097.4|40077.4|40097.4|40077.4|40095.8|40075.8|9
1723034210000|2024-08-07 12:36:50|40100.8|40080.8|40100.8|40080.8|40100.8|40080.8|40100.8|40080.8|5
1723034220000|2024-08-07 12:37:00|40098.3|40078.3|40092.4|40072.4|40098.3|40078.3|40092.4|40072.4|69
1723034230000|2024-08-07 12:37:10|40090.8|40070.8|40089.9|40069.9|40094.1|40074.1|40089.1|40069.1|9
1723034240000|2024-08-07 12:37:20|40089.1|40069.1|40087.4|40067.4|40089.9|40069.9|40087.4|40067.4|2
1723034250000|2024-08-07 12:37:30|40086.6|40066.6|40088.3|40068.3|40088.3|40068.3|40084.1|40064.1|5
1723034260000|2024-08-07 12:37:40|40086.6|40066.6|40089.1|40069.1|40089.1|40069.1|40084.1|40064.1|6
1723034270000|2024-08-07 12:37:50|40087.4|40067.4|40082.4|40062.4|40087.4|40067.4|40082.4|40062.4|5
1723034280000|2024-08-07 12:38:00|40081.6|40061.6|40077.4|40057.4|40081.6|40061.6|40075.8|40055.8|15
1723034290000|2024-08-07 12:38:10|40076.6|40056.6|40079.1|40059.1|40079.1|40059.1|40074.9|40054.9|14
1723034300000|2024-08-07 12:38:20|40077.4|40057.4|40073.3|40053.3|40077.4|40057.4|40073.3|40053.3|6
1723034310000|2024-08-07 12:38:30|40074.1|40054.1|40074.1|40054.1|40074.1|40054.1|40071.6|40051.6|1
1723034320000|2024-08-07 12:38:40|40073.3|40053.3|40076.6|40056.6|40076.6|40056.6|40073.3|40053.3|7
1723034330000|2024-08-07 12:38:50|40079.1|40059.1|40084.1|40064.1|40084.1|40064.1|40079.1|40059.1|5
1723034340000|2024-08-07 12:39:00|40082.4|40062.4|40084.1|40064.1|40084.1|40064.1|40082.4|40062.4|2
1723034350000|2024-08-07 12:39:10|40082.4|40062.4|40081.6|40061.6|40082.4|40062.4|40077.4|40057.4|7
1723034360000|2024-08-07 12:39:20|40082.4|40062.4|40086.6|40066.6|40086.6|40066.6|40082.4|40062.4|29
1723034370000|2024-08-07 12:39:30|40084.1|40064.1|40084.1|40064.1|40084.1|40064.1|40084.1|40064.1|4
1723034380000|2024-08-07 12:39:40|40083.3|40063.3|40083.3|40063.3|40084.1|40064.1|40083.3|40063.3|2
1723034390000|2024-08-07 12:39:50|40079.9|40059.9|40079.1|40059.1|40081.6|40061.6|40079.1|40059.1|2
1723034400000|2024-08-07 12:40:00|40077.4|40057.4|40074.9|40054.9|40077.4|40057.4|40074.9|40054.9|3
1723034410000|2024-08-07 12:40:10|40075.8|40055.8|40079.1|40059.1|40079.1|40059.1|40075.8|40055.8|0
1723034420000|2024-08-07 12:40:20|40076.6|40056.6|40075|40055|40079.1|40059.1|40075|40055|7
1723034430000|2024-08-07 12:40:30|40079.1|40059.1|40077.5|40057.5|40079.1|40059.1|40076.6|40056.6|1
1723034440000|2024-08-07 12:40:40|40075.8|40055.8|40082.5|40062.5|40082.5|40062.5|40075.8|40055.8|9
1723034450000|2024-08-07 12:40:50|40083.3|40063.3|40090|40070|40091.6|40071.6|40083.3|40063.3|5
1723034460000|2024-08-07 12:41:00|40089.1|40069.1|40092.5|40072.5|40092.5|40072.5|40087.5|40067.5|2
1723034470000|2024-08-07 12:41:10|40090|40070|40090|40070|40091.6|40071.6|40089.1|40069.1|2
1723034480000|2024-08-07 12:41:20|40089.1|40069.1|40090|40070|40092.5|40072.5|40089.1|40069.1|4
1723034490000|2024-08-07 12:41:30|40088.3|40068.3|40093.3|40073.3|40093.3|40073.3|40088.3|40068.3|3
1723034500000|2024-08-07 12:41:40|40092.5|40072.5|40103.3|40083.3|40103.3|40083.3|40092.5|40072.5|9
1723034510000|2024-08-07 12:41:50|40105|40085|40109.1|40089.1|40110|40090|40105|40085|10
1723034520000|2024-08-07 12:42:00|40107.5|40087.5|40120.8|40100.8|40120.8|40100.8|40107.5|40087.5|6
1723034530000|2024-08-07 12:42:10|40120|40100|40121.6|40101.6|40121.6|40101.6|40119.1|40099.1|3
1723034540000|2024-08-07 12:42:20|40120|40100|40120|40100|40120|40100|40119.1|40099.1|3
1723034550000|2024-08-07 12:42:30|40121.6|40101.6|40115.8|40095.8|40121.6|40101.6|40115.8|40095.8|8
1723034560000|2024-08-07 12:42:40|40116.6|40096.6|40115.8|40095.8|40116.6|40096.6|40115.8|40095.8|1
1723034570000|2024-08-07 12:42:50|40116.6|40096.6|40116.6|40096.6|40116.6|40096.6|40116.6|40096.6|8
1723034580000|2024-08-07 12:43:00|40115.8|40095.8|40111.6|40091.6|40115.8|40095.8|40111.6|40091.6|18
1723034590000|2024-08-07 12:43:10|40113.3|40093.3|40108.3|40088.3|40113.3|40093.3|40108.3|40088.3|2
1723034600000|2024-08-07 12:43:20|40106.6|40086.6|40105.8|40085.8|40106.6|40086.6|40105.8|40085.8|1
1723034610000|2024-08-07 12:43:30|40104.1|40084.1|40108.3|40088.3|40108.3|40088.3|40104.1|40084.1|6
1723034620000|2024-08-07 12:43:40|40104.1|40084.1|40102.4|40082.4|40104.1|40084.1|40102.4|40082.4|4
1723034630000|2024-08-07 12:43:50|40101.6|40081.6|40105.8|40085.8|40105.8|40085.8|40101.6|40081.6|2
1723034640000|2024-08-07 12:44:00|40102.4|40082.4|40101.6|40081.6|40104.1|40084.1|40101.6|40081.6|6
1723034650000|2024-08-07 12:44:10|40103.3|40083.3|40104.1|40084.1|40104.1|40084.1|40103.3|40083.3|5
1723034660000|2024-08-07 12:44:20|40103.3|40083.3|40100|40080|40103.3|40083.3|40100|40080|6
1723034670000|2024-08-07 12:44:30|40100.8|40080.8|40103.3|40083.3|40103.3|40083.3|40099.1|40079.1|7
1723034680000|2024-08-07 12:44:40|40101.6|40081.6|40110.8|40090.8|40110.8|40090.8|40100.8|40080.8|6
1723034690000|2024-08-07 12:44:50|40108.3|40088.3|40108.3|40088.3|40111.6|40091.6|40108.3|40088.3|6
1723034700000|2024-08-07 12:45:00|40107.5|40087.5|40105|40085|40107.5|40087.5|40105|40085|5
1723034710000|2024-08-07 12:45:10|40103.3|40083.3|40105|40085|40105|40085|40103.3|40083.3|1
1723034720000|2024-08-07 12:45:20|40104.2|40084.2|40099.1|40079.1|40104.2|40084.2|40099.1|40079.1|0
1723034730000|2024-08-07 12:45:30|40100.8|40080.8|40103.3|40083.3|40103.3|40083.3|40099.1|40079.1|3
1723034740000|2024-08-07 12:45:40|40106.6|40086.6|40109.1|40089.1|40109.1|40089.1|40106.6|40086.6|6
1723034750000|2024-08-07 12:45:50|40109.9|40089.9|40109.1|40089.1|40111.6|40091.6|40109.1|40089.1|3
1723034760000|2024-08-07 12:46:00|40110.8|40090.8|40111.6|40091.6|40111.6|40091.6|40109.1|40089.1|5
1723034770000|2024-08-07 12:46:10|40113.3|40093.3|40110.8|40090.8|40113.3|40093.3|40110.8|40090.8|0
1723034780000|2024-08-07 12:46:20|40110|40090|40114.1|40094.1|40114.1|40094.1|40106.6|40086.6|5
1723034790000|2024-08-07 12:46:30|40109.1|40089.1|40109.1|40089.1|40112.5|40092.5|40109.1|40089.1|5
1723034800000|2024-08-07 12:46:40|40110.8|40090.8|40116.6|40096.6|40116.6|40096.6|40109.1|40089.1|6
1723034810000|2024-08-07 12:46:50|40118.3|40098.3|40120.8|40100.8|40120.8|40100.8|40118.3|40098.3|4
1723034820000|2024-08-07 12:47:00|40124.1|40104.1|40120|40100|40126.6|40106.6|40120|40100|15
1723034830000|2024-08-07 12:47:10|40119.1|40099.1|40119.1|40099.1|40119.1|40099.1|40119.1|40099.1|3
1723034840000|2024-08-07 12:47:20|40116.6|40096.6|40121.6|40101.6|40122.5|40102.5|40116.6|40096.6|26
1723034850000|2024-08-07 12:47:30|40123.3|40103.3|40127.5|40107.5|40127.5|40107.5|40121.6|40101.6|7
1723034860000|2024-08-07 12:47:40|40130|40110|40131.6|40111.6|40133.3|40113.3|40127.5|40107.5|7
1723034870000|2024-08-07 12:47:50|40133.3|40113.3|40140|40120|40140.8|40120.8|40133.3|40113.3|14
1723034880000|2024-08-07 12:48:00|40140.8|40120.8|40137.5|40117.5|40144.1|40124.1|40137.5|40117.5|15
1723034890000|2024-08-07 12:48:10|40139.1|40119.1|40139.1|40119.1|40140.8|40120.8|40139.1|40119.1|2
1723034900000|2024-08-07 12:48:20|40141.6|40121.6|40143.3|40123.3|40143.3|40123.3|40141.6|40121.6|13
1723034910000|2024-08-07 12:48:30|40141.6|40121.6|40141.6|40121.6|40143.3|40123.3|40141.6|40121.6|1
1723034920000|2024-08-07 12:48:40|40143.3|40123.3|40143.3|40123.3|40143.3|40123.3|40141.6|40121.6|1
1723034930000|2024-08-07 12:48:50|40141.6|40121.6|40141.6|40121.6|40143.3|40123.3|40141.6|40121.6|0
1723034940000|2024-08-07 12:49:00|40143.3|40123.3|40151.6|40131.6|40153.3|40133.3|40143.3|40123.3|38
1723034950000|2024-08-07 12:49:10|40150|40130|40149.1|40129.1|40150|40130|40145.8|40125.8|12
1723034960000|2024-08-07 12:49:20|40148.3|40128.3|40140.8|40120.8|40148.3|40128.3|40140.8|40120.8|7
1723034970000|2024-08-07 12:49:30|40139.1|40119.1|40142.5|40122.5|40142.5|40122.5|40139.1|40119.1|5
1723034990000|2024-08-07 12:49:50|40143.3|40123.3|40144.1|40124.1|40144.1|40124.1|40142.5|40122.5|6
1723035000000|2024-08-07 12:50:00|40142.5|40122.5|40141.6|40121.6|40146.6|40126.6|40141.6|40121.6|24
1723035010000|2024-08-07 12:50:10|40140.8|40120.8|40143.3|40123.3|40143.3|40123.3|40140.8|40120.8|1
1723035020000|2024-08-07 12:50:20|40141.6|40121.6|40143.3|40123.3|40143.3|40123.3|40141.6|40121.6|0
1723035030000|2024-08-07 12:50:30|40141.6|40121.6|40139.1|40119.1|40143.3|40123.3|40139.1|40119.1|7
1723035040000|2024-08-07 12:50:40|40138.3|40118.3|40130.8|40110.8|40138.3|40118.3|40130.8|40110.8|2
1723035050000|2024-08-07 12:50:50|40130|40110|40133.3|40113.3|40133.3|40113.3|40130|40110|2
1723035060000|2024-08-07 12:51:00|40134.1|40114.1|40128.3|40108.3|40134.1|40114.1|40128.3|40108.3|8
1723035070000|2024-08-07 12:51:10|40126.6|40106.6|40121.6|40101.6|40126.6|40106.6|40121.6|40101.6|10
1723035080000|2024-08-07 12:51:20|40120|40100|40124.1|40104.1|40125|40105|40119.1|40099.1|4
1723035090000|2024-08-07 12:51:30|40123.3|40103.3|40129.2|40109.2|40129.2|40109.2|40121.6|40101.6|6
1723035100000|2024-08-07 12:51:40|40130.8|40110.8|40133.3|40113.3|40133.3|40113.3|40128.3|40108.3|5
1723035110000|2024-08-07 12:51:50|40134.2|40114.2|40138.3|40118.3|40138.3|40118.3|40134.2|40114.2|1
1723035120000|2024-08-07 12:52:00|40136.7|40116.7|40135.8|40115.8|40138.3|40118.3|40133.3|40113.3|4
1723035130000|2024-08-07 12:52:10|40138.3|40118.3|40140.8|40120.8|40143.3|40123.3|40138.3|40118.3|1
1723035140000|2024-08-07 12:52:20|40143.3|40123.3|40140.8|40120.8|40143.3|40123.3|40140.8|40120.8|0
1723035160000|2024-08-07 12:52:40|40141.7|40121.7|40140.8|40120.8|40144.2|40124.2|40140.8|40120.8|6
1723035170000|2024-08-07 12:52:50|40145.8|40125.8|40140.8|40120.8|40145.8|40125.8|40140.8|40120.8|6
1723035180000|2024-08-07 12:53:00|40143.3|40123.3|40145.8|40125.8|40145.8|40125.8|40143.3|40123.3|1
1723035190000|2024-08-07 12:53:10|40144.2|40124.2|40145.8|40125.8|40145.8|40125.8|40144.2|40124.2|6
1723035200000|2024-08-07 12:53:20|40143.3|40123.3|40138.3|40118.3|40143.3|40123.3|40138.3|40118.3|8
1723035220000|2024-08-07 12:53:40|40140.8|40120.8|40138.3|40118.3|40140.8|40120.8|40138.3|40118.3|2
1723035230000|2024-08-07 12:53:50|40139.2|40119.2|40135.8|40115.8|40140.8|40120.8|40135.8|40115.8|3
1723035240000|2024-08-07 12:54:00|40134.2|40114.2|40130.8|40110.8|40135.8|40115.8|40130.8|40110.8|2
1723035250000|2024-08-07 12:54:10|||||||||4
1723035260000|2024-08-07 12:54:20|40129.2|40109.2|40127.5|40107.5|40129.2|40109.2|40127.5|40107.5|63
1723035270000|2024-08-07 12:54:30|40130|40110|40135|40115|40136.7|40116.7|40130|40110|7
1723035280000|2024-08-07 12:54:40|40136.7|40116.7|40135|40115|40137.5|40117.5|40135|40115|1
1723035290000|2024-08-07 12:54:50|40136.7|40116.7|40132.5|40112.5|40136.7|40116.7|40132.5|40112.5|3
1723035300000|2024-08-07 12:55:00|40130.8|40110.8|40132.5|40112.5|40133.4|40113.4|40130.8|40110.8|2
1723035310000|2024-08-07 12:55:10|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|40132.5|40112.5|2
1723035320000|2024-08-07 12:55:20|40135|40115|40134.2|40114.2|40135.8|40115.8|40134.2|40114.2|14
1723035330000|2024-08-07 12:55:30|40135|40115|40139.2|40119.2|40139.2|40119.2|40135|40115|1
1723035340000|2024-08-07 12:55:40|40141.7|40121.7|40140.8|40120.8|40142.5|40122.5|40139.2|40119.2|22
1723035350000|2024-08-07 12:55:50|40142.5|40122.5|40143.3|40123.3|40143.3|40123.3|40140.8|40120.8|16
1723035360000|2024-08-07 12:56:00|40141.7|40121.7|40143.3|40123.3|40143.3|40123.3|40140.8|40120.8|3
1723035370000|2024-08-07 12:56:10|40140.8|40120.8|40138.3|40118.3|40141.7|40121.7|40138.3|40118.3|4
1723035380000|2024-08-07 12:56:20|40140.8|40120.8|40140.8|40120.8|40140.8|40120.8|40140.8|40120.8|6
1723035390000|2024-08-07 12:56:30|40140.9|40120.9|40140.9|40120.9|40140.9|40120.9|40140.9|40120.9|0
1723035400000|2024-08-07 12:56:40|40142.5|40122.5|40142.5|40122.5|40142.5|40122.5|40142.5|40122.5|3
1723035410000|2024-08-07 12:56:50|40140.9|40120.9|40140.9|40120.9|40143.4|40123.4|40140.9|40120.9|1
1723035420000|2024-08-07 12:57:00|40139.2|40119.2|40144.2|40124.2|40144.2|40124.2|40139.2|40119.2|5
1723035430000|2024-08-07 12:57:10|40142.5|40122.5|40140.9|40120.9|40144.2|40124.2|40140.9|40120.9|2
1723035440000|2024-08-07 12:57:20|40138.4|40118.4|40136.7|40116.7|40138.4|40118.4|40136.7|40116.7|5
1723035450000|2024-08-07 12:57:30|40135.9|40115.9|40139.2|40119.2|40139.2|40119.2|40135.9|40115.9|0
1723035460000|2024-08-07 12:57:40|40137.5|40117.5|40129.2|40109.2|40137.5|40117.5|40129.2|40109.2|11
1723035480000|2024-08-07 12:58:00|40123.4|40103.4|40116.7|40096.7|40123.4|40103.4|40116.7|40096.7|7
1723035490000|2024-08-07 12:58:10|40115.9|40095.9|40109.2|40089.2|40115.9|40095.9|40109.2|40089.2|12
1723035500000|2024-08-07 12:58:20|40110|40090|40112.5|40092.5|40112.5|40092.5|40107.5|40087.5|13
1723035510000|2024-08-07 12:58:30|40111.7|40091.7|40114.2|40094.2|40114.2|40094.2|40110|40090|1
1723035520000|2024-08-07 12:58:40|40112.5|40092.5|40114.2|40094.2|40115|40095|40112.5|40092.5|3
1723035530000|2024-08-07 12:58:50|40112.5|40092.5|40111.7|40091.7|40114.2|40094.2|40111.7|40091.7|9
1723035540000|2024-08-07 12:59:00|40110|40090|40154.2|40134.2|40154.2|40134.2|40110|40090|68
1723035550000|2024-08-07 12:59:10|40155.8|40135.8|40157.5|40137.5|40160|40140|40155.8|40135.8|38
1723035560000|2024-08-07 12:59:20|40159.2|40139.2|40161.7|40141.7|40161.7|40141.7|40155.9|40135.9|24
1723035570000|2024-08-07 12:59:30|40163.4|40143.4|40164.2|40144.2|40164.2|40144.2|40158.4|40138.4|30
1723035580000|2024-08-07 12:59:40|40165|40145|40169.2|40149.2|40169.2|40149.2|40165|40145|4
1723035590000|2024-08-07 12:59:50|40168.4|40148.4|40180.9|40160.9|40182.5|40162.5|40165.9|40145.9|263
1723035600000|2024-08-07 13:00:00|40182.5|40162.5|40190|40170|40227.5|40207.5|40182.5|40162.5|173
1723035610000|2024-08-07 13:00:10|40187.5|40167.5|40170|40150|40192.5|40172.5|40170|40150|77
1723035620000|2024-08-07 13:00:20|40171.7|40151.7|40154.2|40134.2|40174.2|40154.2|40154.2|40134.2|45
1723035630000|2024-08-07 13:00:30|40155.9|40135.9|40133.4|40113.4|40155.9|40135.9|40132.5|40112.5|41
1723035640000|2024-08-07 13:00:40|40132.5|40112.5|40120.9|40100.9|40133.4|40113.4|40120.9|40100.9|5
1723035650000|2024-08-07 13:00:50|40120|40100|40098.4|40078.4|40120.9|40100.9|40098.4|40078.4|29
1723035660000|2024-08-07 13:01:00|40097.5|40077.5|40096.7|40076.7|40111.7|40091.7|40096.7|40076.7|19
1723035670000|2024-08-07 13:01:10|40097.5|40077.5|40108.4|40088.4|40108.4|40088.4|40092.5|40072.5|28
1723035680000|2024-08-07 13:01:20|40112.6|40092.6|40113.4|40093.4|40117.6|40097.6|40112.6|40092.6|7
1723035690000|2024-08-07 13:01:30|40114.2|40094.2|40133.4|40113.4|40133.4|40113.4|40114.2|40094.2|10
1723035700000|2024-08-07 13:01:40|40131.7|40111.7|40115.9|40095.9|40131.7|40111.7|40115.9|40095.9|8
1723035710000|2024-08-07 13:01:50|40113.4|40093.4|40101.7|40081.7|40113.4|40093.4|40100.9|40080.9|45
1723035720000|2024-08-07 13:02:00|40099.2|40079.2|40110|40090|40110|40090|40099.2|40079.2|11
1723035730000|2024-08-07 13:02:10|40105|40085|40092.6|40072.6|40105|40085|40091.7|40071.7|15
1723035740000|2024-08-07 13:02:20|40094.2|40074.2|40097.5|40077.5|40097.5|40077.5|40088.4|40068.4|21
1723035750000|2024-08-07 13:02:30|40096.7|40076.7|40095|40075|40097.5|40077.5|40091.7|40071.7|3
1723035760000|2024-08-07 13:02:40|40096.7|40076.7|40100|40080|40100|40080|40094.2|40074.2|1
1723035770000|2024-08-07 13:02:50|40099.2|40079.2|40105|40085|40106.7|40086.7|40099.2|40079.2|9
1723035780000|2024-08-07 13:03:00|40102.5|40082.5|40079.2|40059.2|40105|40085|40066.7|40046.7|52
1723035790000|2024-08-07 13:03:10|40080|40060|40077.5|40057.5|40087.5|40067.5|40076.7|40056.7|16
1723035800000|2024-08-07 13:03:20|40079.2|40059.2|40070|40050|40079.2|40059.2|40070|40050|8
1723035810000|2024-08-07 13:03:30|40071.7|40051.7|40075|40055|40075|40055|40071.7|40051.7|6
1723035820000|2024-08-07 13:03:40|40076.7|40056.7|40080|40060|40081.7|40061.7|40076.7|40056.7|2
1723035830000|2024-08-07 13:03:50|40079.2|40059.2|40076.7|40056.7|40080|40060|40076.7|40056.7|4
1723035840000|2024-08-07 13:04:00|40075|40055|40067.5|40047.5|40077.5|40057.5|40067.5|40047.5|11
1723035850000|2024-08-07 13:04:10|40065.9|40045.9|40065|40045|40067.5|40047.5|40060|40040|12
1723035860000|2024-08-07 13:04:20|40067.5|40047.5|40070|40050|40072.5|40052.5|40067.5|40047.5|9
1723035870000|2024-08-07 13:04:30|40069.2|40049.2|40044.2|40024.2|40069.2|40049.2|40044.2|40024.2|27
1723035880000|2024-08-07 13:04:40|40039.2|40019.2|40035.9|40015.9|40039.2|40019.2|40035.9|40015.9|26
1723035890000|2024-08-07 13:04:50|40033.4|40013.4|40020.1|40000.1|40033.4|40013.4|40019.2|39999.2|82
1723035900000|2024-08-07 13:05:00|40021.7|40001.7|40035.9|40015.9|40035.9|40015.9|40017.6|39997.6|19
1723035910000|2024-08-07 13:05:10|40034.2|40014.2|40028.4|40008.4|40034.2|40014.2|40028.4|40008.4|5
1723035920000|2024-08-07 13:05:20|40029.2|40009.2|40045.9|40025.9|40049.2|40029.2|40029.2|40009.2|16
1723035930000|2024-08-07 13:05:30|40046.7|40026.7|40049.2|40029.2|40053.4|40033.4|40044.2|40024.2|6
1723035940000|2024-08-07 13:05:40|40048.4|40028.4|40035.9|40015.9|40048.4|40028.4|40035.9|40015.9|6
1723035950000|2024-08-07 13:05:50|40034.2|40014.2|40028.4|40008.4|40034.2|40014.2|40025.9|40005.9|22
1723035960000|2024-08-07 13:06:00|40026.7|40006.7|40030.9|40010.9|40030.9|40010.9|40025|40005|2
1723035970000|2024-08-07 13:06:10|40029.2|40009.2|40040.9|40020.9|40040.9|40020.9|40029.2|40009.2|10
1723035980000|2024-08-07 13:06:20|40041.7|40021.7|40053.4|40033.4|40053.4|40033.4|40039.2|40019.2|4
1723035990000|2024-08-07 13:06:30|40050.9|40030.9|40054.2|40034.2|40054.2|40034.2|40046.7|40026.7|35
1723036000000|2024-08-07 13:06:40|40053.4|40033.4|40048.4|40028.4|40053.4|40033.4|40047.6|40027.6|4
1723036010000|2024-08-07 13:06:50|40049.2|40029.2|40053.4|40033.4|40053.4|40033.4|40044.2|40024.2|2
1723036020000|2024-08-07 13:07:00|40055.1|40035.1|40049.2|40029.2|40055.1|40035.1|40049.2|40029.2|13
1723036030000|2024-08-07 13:07:10|40048.4|40028.4|40039.2|40019.2|40048.4|40028.4|40038.4|40018.4|20
1723036040000|2024-08-07 13:07:20|40041.7|40021.7|40044.2|40024.2|40045.9|40025.9|40039.2|40019.2|9
1723036050000|2024-08-07 13:07:30|40045.9|40025.9|40051.7|40031.7|40051.7|40031.7|40045|40025|6
1723036060000|2024-08-07 13:07:40|40054.2|40034.2|40059.2|40039.2|40059.2|40039.2|40054.2|40034.2|3
1723036070000|2024-08-07 13:07:50|40060.9|40040.9|40056.7|40036.7|40066.7|40046.7|40056.7|40036.7|5
1723036080000|2024-08-07 13:08:00|40054.2|40034.2|40054.2|40034.2|40054.2|40034.2|40049.2|40029.2|6
1723036090000|2024-08-07 13:08:10|40053.4|40033.4|40060.1|40040.1|40060.9|40040.9|40052.6|40032.6|21
1723036100000|2024-08-07 13:08:20|40059.2|40039.2|40061.7|40041.7|40061.7|40041.7|40055.1|40035.1|21
1723036110000|2024-08-07 13:08:30|40060.1|40040.1|40076.7|40056.7|40076.7|40056.7|40059.2|40039.2|103
1723036120000|2024-08-07 13:08:40|40075.9|40055.9|40063.4|40043.4|40075.9|40055.9|40063.4|40043.4|14
1723036130000|2024-08-07 13:08:50|40065.1|40045.1|40066.7|40046.7|40068.4|40048.4|40065.1|40045.1|6
1723036140000|2024-08-07 13:09:00|40071.7|40051.7|40068.4|40048.4|40071.7|40051.7|40068.4|40048.4|38
1723036150000|2024-08-07 13:09:10|40065.9|40045.9|40065.9|40045.9|40065.9|40045.9|40059.2|40039.2|10
1723036160000|2024-08-07 13:09:20|40065.1|40045.1|40062.6|40042.6|40065.9|40045.9|40062.6|40042.6|6
1723036170000|2024-08-07 13:09:30|40060.1|40040.1|40057.6|40037.6|40060.1|40040.1|40057.6|40037.6|3
1723036180000|2024-08-07 13:09:40|40058.4|40038.4|40068.4|40048.4|40068.4|40048.4|40058.4|40038.4|32
1723036190000|2024-08-07 13:09:50|40066.7|40046.7|40068.4|40048.4|40069.2|40049.2|40065.9|40045.9|4
1723036200000|2024-08-07 13:10:00|40069.2|40049.2|40082.6|40062.6|40084.2|40064.2|40069.2|40049.2|6
1723036210000|2024-08-07 13:10:10|40085.1|40065.1|40089.2|40069.2|40089.2|40069.2|40082.6|40062.6|5
1723036220000|2024-08-07 13:10:20|40090.9|40070.9|40082.6|40062.6|40091.7|40071.7|40081.7|40061.7|20
1723036230000|2024-08-07 13:10:30|40081.7|40061.7|40084.2|40064.2|40084.2|40064.2|40080.1|40060.1|3
1723036240000|2024-08-07 13:10:40|40085.9|40065.9|40092.6|40072.6|40093.4|40073.4|40084.2|40064.2|7
1723036250000|2024-08-07 13:10:50|40093.4|40073.4|40095.1|40075.1|40095.9|40075.9|40093.4|40073.4|10
1723036260000|2024-08-07 13:11:00|40095.9|40075.9|40098.4|40078.4|40103.4|40083.4|40095.9|40075.9|43
1723036270000|2024-08-07 13:11:10|40097.6|40077.6|40098.4|40078.4|40098.4|40078.4|40092.6|40072.6|2
1723036280000|2024-08-07 13:11:20|40097.6|40077.6|40100|40080|40100|40080|40097.6|40077.6|0
1723036290000|2024-08-07 13:11:30|40101.7|40081.7|40112.6|40092.6|40115.1|40095.1|40101.7|40081.7|19
1723036300000|2024-08-07 13:11:40|40110.9|40090.9|40119.2|40099.2|40120.9|40100.9|40110.9|40090.9|12
1723036310000|2024-08-07 13:11:50|40120.9|40100.9|40120.9|40100.9|40122.6|40102.6|40120.9|40100.9|7
1723036320000|2024-08-07 13:12:00|40119.2|40099.2|40105.1|40085.1|40120.9|40100.9|40105.1|40085.1|5
1723036330000|2024-08-07 13:12:10|40105.9|40085.9|40095.9|40075.9|40105.9|40085.9|40095.9|40075.9|8
1723036340000|2024-08-07 13:12:20|40098.4|40078.4|40097.6|40077.6|40098.4|40078.4|40097.6|40077.6|6
1723036350000|2024-08-07 13:12:30|40095.9|40075.9|40093.4|40073.4|40095.9|40075.9|40091.7|40071.7|5
1723036360000|2024-08-07 13:12:40|40092.6|40072.6|40085.9|40065.9|40092.6|40072.6|40084.2|40064.2|7
1723036370000|2024-08-07 13:12:50|40084.2|40064.2|40072.6|40052.6|40084.2|40064.2|40072.6|40052.6|54
1723036380000|2024-08-07 13:13:00|40074.3|40054.3|40070.9|40050.9|40075.1|40055.1|40070.9|40050.9|27
1723036390000|2024-08-07 13:13:10|40070.1|40050.1|40054.3|40034.3|40070.1|40050.1|40052.6|40032.6|9
1723036400000|2024-08-07 13:13:20|40052.6|40032.6|40056.8|40036.8|40057.6|40037.6|40050.9|40030.9|20
1723036410000|2024-08-07 13:13:30|40057.6|40037.6|40061.8|40041.8|40067.6|40047.6|40057.6|40037.6|14
1723036420000|2024-08-07 13:13:40|40062.6|40042.6|40060.1|40040.1|40064.3|40044.3|40059.3|40039.3|5
1723036430000|2024-08-07 13:13:50|40059.3|40039.3|40056.8|40036.8|40060.1|40040.1|40055.1|40035.1|5
1723036440000|2024-08-07 13:14:00|40054.3|40034.3|40038.4|40018.4|40054.3|40034.3|40038.4|40018.4|28
1723036450000|2024-08-07 13:14:10|40039.3|40019.3|40045.9|40025.9|40045.9|40025.9|40039.3|40019.3|2
1723036460000|2024-08-07 13:14:20|40048.4|40028.4|40051.8|40031.8|40051.8|40031.8|40045.9|40025.9|2
1723036470000|2024-08-07 13:14:30|40050.9|40030.9|40044.3|40024.3|40051.8|40031.8|40044.3|40024.3|11
1723036480000|2024-08-07 13:14:40|40040.1|40020.1|40043.4|40023.4|40044.3|40024.3|40040.1|40020.1|6
1723036490000|2024-08-07 13:14:50|40044.3|40024.3|40040.9|40020.9|40044.3|40024.3|40039.3|40019.3|2
1723036500000|2024-08-07 13:15:00|40039.3|40019.3|40019.3|39999.3|40039.3|40019.3|40015.1|39995.1|15
1723036510000|2024-08-07 13:15:10|40018.4|39998.4|40015.9|39995.9|40018.4|39998.4|40014.3|39994.3|7
1723036520000|2024-08-07 13:15:20|40014.3|39994.3|40015.9|39995.9|40015.9|39995.9|40010.1|39990.1|10
1723036530000|2024-08-07 13:15:30|40014.3|39994.3|39995.9|39975.9|40014.3|39994.3|39995.9|39975.9|32
1723036540000|2024-08-07 13:15:40|39997.6|39977.6|39999.3|39979.3|40000.1|39980.1|39996.8|39976.8|5
1723036550000|2024-08-07 13:15:50|39997.6|39977.6|40000.1|39980.1|40000.1|39980.1|39997.6|39977.6|6
1723036560000|2024-08-07 13:16:00|39999.3|39979.3|40001.8|39981.8|40001.8|39981.8|39996.8|39976.8|8
1723036570000|2024-08-07 13:16:10|39999.3|39979.3|39985.9|39965.9|40001.8|39981.8|39982.6|39962.6|19
1723036580000|2024-08-07 13:16:20|39986.8|39966.8|39993.4|39973.4|39996.8|39976.8|39986.8|39966.8|20
1723036590000|2024-08-07 13:16:30|39994.3|39974.3|39984.3|39964.3|39994.3|39974.3|39983.4|39963.4|17
1723036600000|2024-08-07 13:16:40|39983.4|39963.4|39974.3|39954.3|39983.4|39963.4|39974.3|39954.3|10
1723036610000|2024-08-07 13:16:50|39975.9|39955.9|39969.3|39949.3|39975.9|39955.9|39969.3|39949.3|4
1723036620000|2024-08-07 13:17:00|39967.6|39947.6|39956.8|39936.8|39967.6|39947.6|39951.8|39931.8|106
1723036630000|2024-08-07 13:17:10|39954.3|39934.3|39952.6|39932.6|39959.3|39939.3|39950.1|39930.1|13
1723036640000|2024-08-07 13:17:20|39950.1|39930.1|39938.4|39918.4|39950.1|39930.1|39938.4|39918.4|25
1723036650000|2024-08-07 13:17:30|39936.8|39916.8|39947.6|39927.6|39947.6|39927.6|39936.8|39916.8|9
1723036660000|2024-08-07 13:17:40|39950.1|39930.1|39967.6|39947.6|39969.3|39949.3|39950.1|39930.1|8
1723036670000|2024-08-07 13:17:50|39969.3|39949.3|39968.5|39948.5|39973.5|39953.5|39966.8|39946.8|2
1723036680000|2024-08-07 13:18:00|39966|39946|39953.5|39933.5|39966|39946|39948.5|39928.5|21
1723036690000|2024-08-07 13:18:10|39954.3|39934.3|39971|39951|39971|39951|39954.3|39934.3|13
1723036700000|2024-08-07 13:18:20|39969.3|39949.3|39971.8|39951.8|39973.5|39953.5|39968.5|39948.5|6
1723036710000|2024-08-07 13:18:30|39974.3|39954.3|39969.3|39949.3|39974.3|39954.3|39966.8|39946.8|6
1723036720000|2024-08-07 13:18:40|39968.5|39948.5|39971|39951|39973.5|39953.5|39966|39946|9
1723036730000|2024-08-07 13:18:50|39969.3|39949.3|39966|39946|39971|39951|39966|39946|11
1723036740000|2024-08-07 13:19:00|39964.3|39944.3|39954.3|39934.3|39964.3|39944.3|39951|39931|42
1723036750000|2024-08-07 13:19:10|39952.6|39932.6|39949.3|39929.3|39952.6|39932.6|39949.3|39929.3|9
1723036760000|2024-08-07 13:19:20|39946.8|39926.8|39951|39931|39951|39931|39942.6|39922.6|20
1723036770000|2024-08-07 13:19:30|39951.8|39931.8|39962.6|39942.6|39962.6|39942.6|39951.8|39931.8|3
1723036780000|2024-08-07 13:19:40|39961.8|39941.8|39963.5|39943.5|39963.5|39943.5|39956.8|39936.8|9
1723036790000|2024-08-07 13:19:50|39961.8|39941.8|39969.3|39949.3|39969.3|39949.3|39961.8|39941.8|2
1723036800000|2024-08-07 13:20:00|39970.1|39950.1|39986.8|39966.8|39986.8|39966.8|39970.1|39950.1|20
1723036810000|2024-08-07 13:20:10|39987.6|39967.6|39998.5|39978.5|40001.8|39981.8|39987.6|39967.6|23
1723036820000|2024-08-07 13:20:20|40000.1|39980.1|39997.6|39977.6|40002.6|39982.6|39997.6|39977.6|4
1723036830000|2024-08-07 13:20:30|39998.5|39978.5|40000.1|39980.1|40000.1|39980.1|39997.6|39977.6|19
1723036840000|2024-08-07 13:20:40|39997.6|39977.6|40006|39986|40006|39986|39997.6|39977.6|4
1723036850000|2024-08-07 13:20:50|40005.1|39985.1|40012.6|39992.6|40012.6|39992.6|40005.1|39985.1|7
1723036860000|2024-08-07 13:21:00|40014.3|39994.3|40024.3|40004.3|40024.3|40004.3|40012.6|39992.6|21
1723036870000|2024-08-07 13:21:10|40026|40006|40032.6|40012.6|40037.6|40017.6|40024.3|40004.3|57
1723036880000|2024-08-07 13:21:20|40033.5|40013.5|40037.6|40017.6|40037.6|40017.6|40033.5|40013.5|4
1723036890000|2024-08-07 13:21:30|40036.8|40016.8|40032.6|40012.6|40042.6|40022.6|40032.6|40012.6|25
1723036900000|2024-08-07 13:21:40|40031.8|40011.8|40023.5|40003.5|40031.8|40011.8|40023.5|40003.5|10
1723036910000|2024-08-07 13:21:50|40025.1|40005.1|40023.5|40003.5|40025.1|40005.1|40023.5|40003.5|7
1723036920000|2024-08-07 13:22:00|40018.5|39998.5|40011|39991|40018.5|39998.5|40010.1|39990.1|7
1723036930000|2024-08-07 13:22:10|40012.6|39992.6|40011|39991|40012.6|39992.6|40011|39991|2
1723036940000|2024-08-07 13:22:20|40012.6|39992.6|40008.5|39988.5|40012.6|39992.6|40008.5|39988.5|1
1723036950000|2024-08-07 13:22:30|40007.7|39987.7|40012.7|39992.7|40012.7|39992.7|40007.7|39987.7|7
1723036960000|2024-08-07 13:22:40|40013.5|39993.5|40016|39996|40016|39996|40013.5|39993.5|4
1723036970000|2024-08-07 13:22:50|40014.3|39994.3|40016|39996|40016|39996|40014.3|39994.3|12
1723036980000|2024-08-07 13:23:00|40015.2|39995.2|40021|40001|40021|40001|40015.2|39995.2|4
1723036990000|2024-08-07 13:23:10|40023.5|40003.5|40020.2|40000.2|40023.5|40003.5|40020.2|40000.2|2
1723037000000|2024-08-07 13:23:20|40022.7|40002.7|40033.5|40013.5|40033.5|40013.5|40022.7|40002.7|7
1723037010000|2024-08-07 13:23:30|40032.7|40012.7|40033.5|40013.5|40033.5|40013.5|40031|40011|14
1723037020000|2024-08-07 13:23:40|40032.7|40012.7|40036|40016|40036|40016|40032.7|40012.7|9
1723037030000|2024-08-07 13:23:50|40035.2|40015.2|40028.5|40008.5|40036|40016|40028.5|40008.5|3
1723037040000|2024-08-07 13:24:00|40030.2|40010.2|40030.2|40010.2|40033.5|40013.5|40030.2|40010.2|9
1723037050000|2024-08-07 13:24:10|40028.5|40008.5|40027.7|40007.7|40031|40011|40027.7|40007.7|8
1723037060000|2024-08-07 13:24:20|40025.2|40005.2|40026|40006|40026|40006|40023.5|40003.5|1
1723037070000|2024-08-07 13:24:30|40025.2|40005.2|40026|40006|40026|40006|40023.5|40003.5|6
1723037080000|2024-08-07 13:24:40|40022.7|40002.7|40016|39996|40022.7|40002.7|40014.3|39994.3|5
1723037090000|2024-08-07 13:24:50|40013.5|39993.5|40014.3|39994.3|40016|39996|40011|39991|5
1723037100000|2024-08-07 13:25:00|40016|39996|40013.5|39993.5|40016|39996|40011.8|39991.8|2
1723037110000|2024-08-07 13:25:10|40011.8|39991.8|40013.5|39993.5|40013.5|39993.5|40011|39991|6
1723037120000|2024-08-07 13:25:20|40016|39996|40018.5|39998.5|40018.5|39998.5|40013.5|39993.5|13
1723037130000|2024-08-07 13:25:30|40019.3|39999.3|40017.7|39997.7|40019.3|39999.3|40017.7|39997.7|0
1723037140000|2024-08-07 13:25:40|40016|39996|40021|40001|40021|40001|40016|39996|4
1723037150000|2024-08-07 13:25:50|40024.3|40004.3|40031.8|40011.8|40031.8|40011.8|40024.3|40004.3|46
1723037160000|2024-08-07 13:26:00|40033.5|40013.5|40038.5|40018.5|40039.3|40019.3|40033.5|40013.5|6
1723037170000|2024-08-07 13:26:10|40036.8|40016.8|40042.6|40022.6|40042.6|40022.6|40036.8|40016.8|5
1723037180000|2024-08-07 13:26:20|40043.5|40023.5|40042.6|40022.6|40043.5|40023.5|40042.6|40022.6|11
1723037190000|2024-08-07 13:26:30|40044.3|40024.3|40046.8|40026.8|40046.8|40026.8|40041.8|40021.8|5
1723037200000|2024-08-07 13:26:40|40049.3|40029.3|40061.8|40041.8|40061.8|40041.8|40049.3|40029.3|10
1723037210000|2024-08-07 13:26:50|40062.6|40042.6|40071|40051|40071|40051|40062.6|40042.6|8
1723037220000|2024-08-07 13:27:00|40072.6|40052.6|40074.3|40054.3|40076.8|40056.8|40070.1|40050.1|10
1723037230000|2024-08-07 13:27:10|40075.1|40055.1|40062.7|40042.7|40076.8|40056.8|40056|40036|25
1723037240000|2024-08-07 13:27:20|40062.6|40042.6|40066.8|40046.8|40067.6|40047.6|40062.6|40042.6|1
1723037250000|2024-08-07 13:27:30|40067.6|40047.6|40071|40051|40071|40051|40067.6|40047.6|0
1723037260000|2024-08-07 13:27:40|40069.3|40049.3|40055.1|40035.1|40071|40051|40055.1|40035.1|2
1723037270000|2024-08-07 13:27:50|40053.5|40033.5|40058.5|40038.5|40058.5|40038.5|40050.1|40030.1|4
1723037280000|2024-08-07 13:28:00|40057.6|40037.6|40065.1|40045.1|40065.1|40045.1|40056.8|40036.8|1
1723037290000|2024-08-07 13:28:10|40064.3|40044.3|40080.1|40060.1|40080.1|40060.1|40062.6|40042.6|29
1723037300000|2024-08-07 13:28:20|40079.3|40059.3|40082.6|40062.6|40082.6|40062.6|40077.6|40057.6|20
1723037310000|2024-08-07 13:28:30|40081.8|40061.8|40080.1|40060.1|40082.6|40062.6|40079.3|40059.3|10
1723037320000|2024-08-07 13:28:40|40079.3|40059.3|40081.8|40061.8|40081.8|40061.8|40079.3|40059.3|6
1723037330000|2024-08-07 13:28:50|40084.3|40064.3|40081.8|40061.8|40086.8|40066.8|40081.8|40061.8|2
1723037340000|2024-08-07 13:29:00|40081|40061|40071.8|40051.8|40081|40061|40066.8|40046.8|12
1723037350000|2024-08-07 13:29:10|40073.5|40053.5|40074.3|40054.3|40076|40056|40072.6|40052.6|10
1723037360000|2024-08-07 13:29:20|40075.1|40055.1|40082.6|40062.6|40082.6|40062.6|40074.3|40054.3|7
1723037370000|2024-08-07 13:29:30|40084.3|40064.3|40077.6|40057.6|40084.3|40064.3|40077.6|40057.6|5
1723037380000|2024-08-07 13:29:40|40075.1|40055.1|40072.7|40052.7|40077.7|40057.7|40071.8|40051.8|10
1723037390000|2024-08-07 13:29:50|40076|40056|40082.7|40062.7|40084.3|40064.3|40076|40056|33
1723037400000|2024-08-07 13:30:00|40081.8|40061.8|40059.3|40039.3|40082.7|40062.7|40056|40036|38
1723037410000|2024-08-07 13:30:10|40057.6|40037.6|40051|40031|40059.3|40039.3|40051|40031|8
1723037420000|2024-08-07 13:30:20|40052.7|40032.7|40060.2|40040.2|40060.2|40040.2|40051|40031|4
1723037430000|2024-08-07 13:30:30|40061|40041|40061|40041|40066|40046|40058.5|40038.5|3
1723037440000|2024-08-07 13:30:40|40057.7|40037.7|40053.5|40033.5|40057.7|40037.7|40053.5|40033.5|4
1723037450000|2024-08-07 13:30:50|40052.7|40032.7|40061.8|40041.8|40066|40046|40051|40031|6
1723037460000|2024-08-07 13:31:00|40061|40041|40056.8|40036.8|40061|40041|40054.3|40034.3|6
1723037470000|2024-08-07 13:31:10|40057.6|40037.6|40051|40031|40059.3|40039.3|40051|40031|5
1723037480000|2024-08-07 13:31:20|40049.3|40029.3|40048.5|40028.5|40051.8|40031.8|40041|40021|10
1723037490000|2024-08-07 13:31:30|40050.1|40030.1|40051|40031|40054.3|40034.3|40046.8|40026.8|7
1723037500000|2024-08-07 13:31:40|40052.7|40032.7|40044.3|40024.3|40052.7|40032.7|40044.3|40024.3|9
1723037510000|2024-08-07 13:31:50|40042.6|40022.6|40042.6|40022.6|40046.8|40026.8|40039.3|40019.3|14
1723037520000|2024-08-07 13:32:00|40041.8|40021.8|40066|40046|40066|40046|40041.8|40021.8|31
1723037530000|2024-08-07 13:32:10|40067.7|40047.7|40079.3|40059.3|40079.3|40059.3|40066|40046|70
1723037540000|2024-08-07 13:32:20|40080.1|40060.1|40081.8|40061.8|40081.8|40061.8|40078.5|40058.5|12
1723037550000|2024-08-07 13:32:30|40079.3|40059.3|40068.5|40048.5|40081.8|40061.8|40063.5|40043.5|10
1723037560000|2024-08-07 13:32:40|40070.2|40050.2|40070.1|40050.1|40073.5|40053.5|40068.5|40048.5|6
1723037570000|2024-08-07 13:32:50|40073.5|40053.5|40063.5|40043.5|40073.5|40053.5|40061.8|40041.8|7
1723037580000|2024-08-07 13:33:00|40061.8|40041.8|40058.5|40038.5|40061.8|40041.8|40051|40031|6
1723037590000|2024-08-07 13:33:10|40059.3|40039.3|40058.5|40038.5|40059.3|40039.3|40053.5|40033.5|11
1723037600000|2024-08-07 13:33:20|40060.2|40040.2|40054.3|40034.3|40061|40041|40051.8|40031.8|5
1723037610000|2024-08-07 13:33:30|40052.6|40032.6|40058.5|40038.5|40058.5|40038.5|40051|40031|3
1723037620000|2024-08-07 13:33:40|40057.7|40037.7|40059.3|40039.3|40061.8|40041.8|40053.5|40033.5|9
1723037630000|2024-08-07 13:33:50|40058.5|40038.5|40061.8|40041.8|40064.3|40044.3|40056.8|40036.8|7
1723037640000|2024-08-07 13:34:00|40061|40041|40054.3|40034.3|40061.8|40041.8|40054.3|40034.3|14
1723037650000|2024-08-07 13:34:10|40051.8|40031.8|40056.8|40036.8|40056.8|40036.8|40051.8|40031.8|9
1723037660000|2024-08-07 13:34:20|40057.6|40037.6|40061.8|40041.8|40061.8|40041.8|40057.6|40037.6|2
1723037670000|2024-08-07 13:34:30|40059.3|40039.3|40059.3|40039.3|40059.3|40039.3|40057.6|40037.6|6
1723037680000|2024-08-07 13:34:40|40061.8|40041.8|40061.8|40041.8|40063.5|40043.5|40059.3|40039.3|4
1723037690000|2024-08-07 13:34:50|40064.3|40044.3|40073.5|40053.5|40073.5|40053.5|40064.3|40044.3|120
1723037700000|2024-08-07 13:35:00|40074.3|40054.3|40076.8|40056.8|40076.8|40056.8|40071.8|40051.8|21
1723037710000|2024-08-07 13:35:10|40078.5|40058.5|40091|40071|40091|40071|40078.5|40058.5|22
1723037720000|2024-08-07 13:35:20|40089.3|40069.3|40088.5|40068.5|40089.3|40069.3|40079.3|40059.3|36
1723037730000|2024-08-07 13:35:30|40086|40066|40077.6|40057.6|40088.5|40068.5|40073.5|40053.5|57
1723037740000|2024-08-07 13:35:40|40079.3|40059.3|40072.6|40052.6|40080.1|40060.1|40071|40051|54
1723037750000|2024-08-07 13:35:50|40071|40051|40071|40051|40072.6|40052.6|40066|40046|4
1723037760000|2024-08-07 13:36:00|40068.5|40048.5|40064.3|40044.3|40068.5|40048.5|40058.5|40038.5|12
1723037770000|2024-08-07 13:36:10|40065.1|40045.1|40061|40041|40067.6|40047.6|40058.5|40038.5|4
1723037780000|2024-08-07 13:36:20|40060.1|40040.1|40059.3|40039.3|40060.1|40040.1|40056|40036|9
1723037790000|2024-08-07 13:36:30|40061|40041|40077.6|40057.6|40079.3|40059.3|40061|40041|5
1723037800000|2024-08-07 13:36:40|40079.3|40059.3|40058.5|40038.5|40079.3|40059.3|40058.5|40038.5|11
1723037810000|2024-08-07 13:36:50|40057.6|40037.6|40052.6|40032.6|40057.6|40037.6|40051|40031|14
1723037820000|2024-08-07 13:37:00|40051|40031|40035.1|40015.1|40051|40031|40033.5|40013.5|7
1723037830000|2024-08-07 13:37:10|40037.6|40017.6|40039.3|40019.3|40039.3|40019.3|40031.8|40011.8|5
1723037840000|2024-08-07 13:37:20|40041|40021|40042.7|40022.7|40042.7|40022.7|40037.7|40017.7|9
1723037850000|2024-08-07 13:37:30|40041|40021|40053.5|40033.5|40053.5|40033.5|40041|40021|14
1723037860000|2024-08-07 13:37:40|40055.2|40035.2|40062.7|40042.7|40065.2|40045.2|40055.2|40035.2|6
1723037870000|2024-08-07 13:37:50|40063.5|40043.5|40085.2|40065.2|40085.2|40065.2|40063.5|40043.5|7
1723037880000|2024-08-07 13:38:00|40083.5|40063.5|40076.8|40056.8|40083.5|40063.5|40075.1|40055.1|13
1723037890000|2024-08-07 13:38:10|40078.5|40058.5|40066|40046|40078.5|40058.5|40066|40046|6
1723037900000|2024-08-07 13:38:20|40066.8|40046.8|40061|40041|40068.5|40048.5|40058.5|40038.5|1
1723037910000|2024-08-07 13:38:30|40059.3|40039.3|40048.5|40028.5|40061|40041|40048.5|40028.5|12
1723037920000|2024-08-07 13:38:40|40046|40026|40029.3|40009.3|40046|40026|40026.8|40006.8|10
1723037930000|2024-08-07 13:38:50|40028.5|40008.5|40033.5|40013.5|40033.5|40013.5|40026|40006|6
1723037940000|2024-08-07 13:39:00|40034.3|40014.3|40028.4|40008.4|40036|40016|40028.4|40008.4|3
1723037950000|2024-08-07 13:39:10|40026.8|40006.8|40011.8|39991.8|40030.1|40010.1|40011.8|39991.8|8
1723037960000|2024-08-07 13:39:20|40011|39991|40014.3|39994.3|40014.3|39994.3|40011|39991|16
1723037970000|2024-08-07 13:39:30|40012.6|39992.6|40017.6|39997.6|40017.6|39997.6|40012.6|39992.6|7
1723037980000|2024-08-07 13:39:40|40019.3|39999.3|40015.9|39995.9|40019.3|39999.3|40015.9|39995.9|7
1723037990000|2024-08-07 13:39:50|40012.6|39992.6|40010.9|39990.9|40012.6|39992.6|40010.9|39990.9|2
1723038000000|2024-08-07 13:40:00|40012.6|39992.6|40017.6|39997.6|40017.6|39997.6|40006.8|39986.8|22
1723038010000|2024-08-07 13:40:10|40018.4|39998.4|40010.1|39990.1|40019.3|39999.3|40007.6|39987.6|5
1723038020000|2024-08-07 13:40:20|40011.8|39991.8|40003.5|39983.5|40011.8|39991.8|40003.5|39983.5|7
1723038030000|2024-08-07 13:40:30|40005.1|39985.1|39991|39971|40005.1|39985.1|39991|39971|35
1723038040000|2024-08-07 13:40:40|39989.3|39969.3|39986|39966|39989.3|39969.3|39984.3|39964.3|18
1723038050000|2024-08-07 13:40:50|39985.2|39965.2|39990.2|39970.2|39990.2|39970.2|39984.3|39964.3|13
1723038060000|2024-08-07 13:41:00|39988.5|39968.5|39985.2|39965.2|39990.2|39970.2|39984.3|39964.3|2
1723038070000|2024-08-07 13:41:10|39987.7|39967.7|39966.8|39946.8|39991.8|39971.8|39966.8|39946.8|19
1723038080000|2024-08-07 13:41:20|39966|39946|39966|39946|39966|39946|39961|39941|18
1723038090000|2024-08-07 13:41:30|39967.7|39947.7|39973.5|39953.5|39973.5|39953.5|39967.7|39947.7|18
1723038100000|2024-08-07 13:41:40|39972.7|39952.7|39974.4|39954.4|39977.7|39957.7|39972.7|39952.7|10
1723038110000|2024-08-07 13:41:50|39976|39956|39973.5|39953.5|39976|39956|39971|39951|10
1723038120000|2024-08-07 13:42:00|39974.4|39954.4|39968.5|39948.5|39978.5|39958.5|39968.5|39948.5|13
1723038130000|2024-08-07 13:42:10|39969.4|39949.4|39962.7|39942.7|39973.5|39953.5|39962.7|39942.7|14
1723038140000|2024-08-07 13:42:20|39961.9|39941.9|39965.2|39945.2|39966|39946|39957.7|39937.7|28
1723038150000|2024-08-07 13:42:30|39963.5|39943.5|39957.7|39937.7|39963.5|39943.5|39956|39936|10
1723038160000|2024-08-07 13:42:40|39958.5|39938.5|39957.7|39937.7|39963.5|39943.5|39957.7|39937.7|11
1723038170000|2024-08-07 13:42:50|39956.9|39936.9|39956|39936|39959.4|39939.4|39956|39936|4
1723038180000|2024-08-07 13:43:00|39954.4|39934.4|39956.9|39936.9|39956.9|39936.9|39949.4|39929.4|16
1723038190000|2024-08-07 13:43:10|39957.7|39937.7|39956|39936|39963.5|39943.5|39952.7|39932.7|60
1723038200000|2024-08-07 13:43:20|39958.5|39938.5|39964.4|39944.4|39966|39946|39958.5|39938.5|10
1723038210000|2024-08-07 13:43:30|39963.5|39943.5|39970.2|39950.2|39971.9|39951.9|39963.5|39943.5|15
1723038220000|2024-08-07 13:43:40|39972.7|39952.7|39969.4|39949.4|39973.5|39953.5|39969.4|39949.4|5
1723038230000|2024-08-07 13:43:50|39971.9|39951.9|39993.5|39973.5|39993.5|39973.5|39971.9|39951.9|17
1723038240000|2024-08-07 13:44:00|39994.4|39974.4|39989.4|39969.4|39995.2|39975.2|39988.5|39968.5|11
1723038250000|2024-08-07 13:44:10|39991|39971|39997.7|39977.7|40001|39981|39991|39971|12
1723038260000|2024-08-07 13:44:20|40002.7|39982.7|39996.9|39976.9|40005.2|39985.2|39996.9|39976.9|18
1723038270000|2024-08-07 13:44:30|39995.2|39975.2|39997.7|39977.7|40000.2|39980.2|39995.2|39975.2|9
1723038280000|2024-08-07 13:44:40|39996.9|39976.9|39989.4|39969.4|39996.9|39976.9|39989.4|39969.4|12
1723038290000|2024-08-07 13:44:50|39990.2|39970.2|39991.9|39971.9|39991.9|39971.9|39987.7|39967.7|7
1723038300000|2024-08-07 13:45:00|39991.1|39971.1|39977.7|39957.7|39991.9|39971.9|39977.7|39957.7|58
1723038310000|2024-08-07 13:45:10|39976.1|39956.1|39981.9|39961.9|39984.4|39964.4|39973.6|39953.6|39
1723038320000|2024-08-07 13:45:20|39979.4|39959.4|39972.7|39952.7|39981.9|39961.9|39972.7|39952.7|16
1723038330000|2024-08-07 13:45:30|39973.5|39953.5|39978.5|39958.5|39978.5|39958.5|39972.7|39952.7|12
1723038340000|2024-08-07 13:45:40|39977.7|39957.7|39987.8|39967.8|39987.8|39967.8|39977.7|39957.7|4
1723038350000|2024-08-07 13:45:50|39989.4|39969.4|39994.4|39974.4|39996.9|39976.9|39989.4|39969.4|13
1723038360000|2024-08-07 13:46:00|39989.4|39969.4|40006.9|39986.9|40006.9|39986.9|39989.4|39969.4|16
1723038370000|2024-08-07 13:46:10|40006.1|39986.1|39992.7|39972.7|40007.8|39987.8|39992.7|39972.7|16
1723038380000|2024-08-07 13:46:20|39991.9|39971.9|39994.4|39974.4|39996.9|39976.9|39991.9|39971.9|8
1723038390000|2024-08-07 13:46:30|39992.7|39972.7|39979.4|39959.4|39992.7|39972.7|39979.4|39959.4|7
1723038400000|2024-08-07 13:46:40|39978.6|39958.6|39972.7|39952.7|39978.6|39958.6|39970.2|39950.2|10
1723038410000|2024-08-07 13:46:50|39970.2|39950.2|39971.9|39951.9|39973.6|39953.6|39967.7|39947.7|15
1723038420000|2024-08-07 13:47:00|39972.7|39952.7|39981.9|39961.9|39981.9|39961.9|39972.7|39952.7|5
1723038430000|2024-08-07 13:47:10|39980.2|39960.2|39980.2|39960.2|39982.7|39962.7|39977.7|39957.7|4
1723038440000|2024-08-07 13:47:20|39977.7|39957.7|39976.1|39956.1|39977.7|39957.7|39972.7|39952.7|7
1723038450000|2024-08-07 13:47:30|39976.9|39956.9|39985.2|39965.2|39986.1|39966.1|39976.9|39956.9|7
1723038460000|2024-08-07 13:47:40|39983.6|39963.6|39981.1|39961.1|39983.6|39963.6|39978.6|39958.6|12
1723038470000|2024-08-07 13:47:50|39979.4|39959.4|39975.2|39955.2|39981.1|39961.1|39970.2|39950.2|59
1723038480000|2024-08-07 13:48:00|39976.9|39956.9|39978.6|39958.6|39981.9|39961.9|39976.9|39956.9|15
1723038490000|2024-08-07 13:48:10|39976.1|39956.1|39980.2|39960.2|39980.2|39960.2|39976.1|39956.1|39
1723038500000|2024-08-07 13:48:20|39981.9|39961.9|39991.8|39971.8|39991.8|39971.8|39980.2|39960.2|16
1723038510000|2024-08-07 13:48:30|39991|39971|39991|39971|39996|39976|39991|39971|13
1723038520000|2024-08-07 13:48:40|39992.7|39972.7|39986|39966|39992.7|39972.7|39986|39966|4
1723038530000|2024-08-07 13:48:50|39987.7|39967.7|39988.5|39968.5|39988.5|39968.5|39986|39966|19
1723038540000|2024-08-07 13:49:00|39990.2|39970.2|39979.4|39959.4|39992.7|39972.7|39979.4|39959.4|75
1723038550000|2024-08-07 13:49:10|39978.6|39958.6|39977.7|39957.7|39978.6|39958.6|39974.4|39954.4|34
1723038560000|2024-08-07 13:49:20|39976.9|39956.9|39973.5|39953.5|39979.4|39959.4|39973.5|39953.5|12
1723038570000|2024-08-07 13:49:30|39972.7|39952.7|39971|39951|39976|39956|39971|39951|6
1723038580000|2024-08-07 13:49:40|39969.3|39949.3|39966|39946|39971|39951|39966|39946|7
1723038590000|2024-08-07 13:49:50|39964.4|39944.4|39957.7|39937.7|39964.4|39944.4|39956|39936|4
1723038600000|2024-08-07 13:50:00|39958.5|39938.5|39956|39936|39961|39941|39954.4|39934.4|16
1723038610000|2024-08-07 13:50:10|39955.2|39935.2|39948.5|39928.5|39955.2|39935.2|39943.5|39923.5|19
1723038620000|2024-08-07 13:50:20|39947.7|39927.7|39954.4|39934.4|39954.4|39934.4|39947.7|39927.7|28
1723038630000|2024-08-07 13:50:30|39955.2|39935.2|39961.9|39941.9|39961.9|39941.9|39955.2|39935.2|8
1723038640000|2024-08-07 13:50:40|39962.7|39942.7|39959.4|39939.4|39963.6|39943.6|39957.7|39937.7|8
1723038650000|2024-08-07 13:50:50|39960.2|39940.2|39953.6|39933.6|39960.2|39940.2|39953.6|39933.6|65
1723038660000|2024-08-07 13:51:00|39950.2|39930.2|39932.7|39912.7|39950.2|39930.2|39932.7|39912.7|36
1723038670000|2024-08-07 13:51:10|39930.2|39910.2|39911.9|39891.9|39930.2|39910.2|39909.4|39889.4|51
1723038680000|2024-08-07 13:51:20|39911.1|39891.1|39909.4|39889.4|39913.6|39893.6|39908.6|39888.6|19
1723038690000|2024-08-07 13:51:30|39908.6|39888.6|39899.4|39879.4|39909.4|39889.4|39899.4|39879.4|11
1723038700000|2024-08-07 13:51:40|39897.7|39877.7|39907.8|39887.8|39907.8|39887.8|39896.9|39876.9|16
1723038710000|2024-08-07 13:51:50|39906.9|39886.9|39901.1|39881.1|39907.8|39887.8|39900.3|39880.3|11
1723038720000|2024-08-07 13:52:00|39898.6|39878.6|39913.6|39893.6|39916.1|39896.1|39898.6|39878.6|23
1723038730000|2024-08-07 13:52:10|39914.4|39894.4|39921.1|39901.1|39921.1|39901.1|39912.8|39892.8|9
1723038740000|2024-08-07 13:52:20|39921.9|39901.9|39933.6|39913.6|39933.6|39913.6|39921.9|39901.9|38
1723038750000|2024-08-07 13:52:30|39935.3|39915.3|39943.6|39923.6|39943.6|39923.6|39935.3|39915.3|26
1723038760000|2024-08-07 13:52:40|39944.4|39924.4|39956|39936|39956|39936|39944.4|39924.4|21
1723038770000|2024-08-07 13:52:50|39955.2|39935.2|39957.7|39937.7|39959.4|39939.4|39955.2|39935.2|11
1723038780000|2024-08-07 13:53:00|39959.4|39939.4|39964.4|39944.4|39966.9|39946.9|39959.4|39939.4|16
1723038790000|2024-08-07 13:53:10|39961.9|39941.9|39941.1|39921.1|39961.9|39941.9|39939.4|39919.4|12
1723038800000|2024-08-07 13:53:20|39942.8|39922.8|39936.1|39916.1|39943.6|39923.6|39936.1|39916.1|22
1723038810000|2024-08-07 13:53:30|39937.8|39917.8|39939.4|39919.4|39942.8|39922.8|39937.8|39917.8|3
1723038820000|2024-08-07 13:53:40|39941.1|39921.1|39943.6|39923.6|39943.6|39923.6|39939.4|39919.4|2
1723038830000|2024-08-07 13:53:50|39944.4|39924.4|39948.6|39928.6|39948.6|39928.6|39944.4|39924.4|5
1723038840000|2024-08-07 13:54:00|39946.1|39926.1|39944.4|39924.4|39948.6|39928.6|39941.9|39921.9|4
1723038850000|2024-08-07 13:54:10|39941.9|39921.9|39954.4|39934.4|39954.4|39934.4|39941.1|39921.1|8
1723038860000|2024-08-07 13:54:20|39953.6|39933.6|39961.9|39941.9|39961.9|39941.9|39949.4|39929.4|54
1723038870000|2024-08-07 13:54:30|39964.4|39944.4|39969.4|39949.4|39969.4|39949.4|39964.4|39944.4|6
1723038880000|2024-08-07 13:54:40|39966.9|39946.9|39969.4|39949.4|39969.4|39949.4|39966.9|39946.9|4
1723038890000|2024-08-07 13:54:50|39970.2|39950.2|39979.4|39959.4|39979.4|39959.4|39970.2|39950.2|14
1723038900000|2024-08-07 13:55:00|39976.9|39956.9|39989.4|39969.4|39994.4|39974.4|39976.9|39956.9|44
1723038910000|2024-08-07 13:55:10|39988.6|39968.6|39984.4|39964.4|39989.4|39969.4|39984.4|39964.4|9
1723038920000|2024-08-07 13:55:20|39982.7|39962.7|39977.8|39957.8|39982.7|39962.7|39977.8|39957.8|2
1723038930000|2024-08-07 13:55:30|39973.6|39953.6|39978.6|39958.6|39978.6|39958.6|39969.4|39949.4|11
1723038940000|2024-08-07 13:55:40|39976.1|39956.1|39971.1|39951.1|39979.4|39959.4|39967.7|39947.7|10
1723038950000|2024-08-07 13:55:50|39970.3|39950.3|39966.9|39946.9|39971.9|39951.9|39964.4|39944.4|1
1723038960000|2024-08-07 13:56:00|39964.4|39944.4|39968.6|39948.6|39968.6|39948.6|39963.6|39943.6|11
1723038970000|2024-08-07 13:56:10|39970.3|39950.3|39974.4|39954.4|39974.4|39954.4|39968.6|39948.6|8
1723038980000|2024-08-07 13:56:20|39973.6|39953.6|39973.6|39953.6|39976.9|39956.9|39971.9|39951.9|6
1723038990000|2024-08-07 13:56:30|39971.9|39951.9|39971.1|39951.1|39971.9|39951.9|39966.9|39946.9|4
1723039000000|2024-08-07 13:56:40|39971.9|39951.9|39973.6|39953.6|39975.3|39955.3|39971.9|39951.9|1
1723039010000|2024-08-07 13:56:50|39972.8|39952.8|39981.1|39961.1|39981.1|39961.1|39972.8|39952.8|15
1723039020000|2024-08-07 13:57:00|39983.6|39963.6|39983.6|39963.6|39987.8|39967.8|39983.6|39963.6|5
1723039030000|2024-08-07 13:57:10|39985.3|39965.3|39984.4|39964.4|39985.3|39965.3|39981.9|39961.9|8
1723039040000|2024-08-07 13:57:20|39983.6|39963.6|39969.5|39949.5|39984.4|39964.4|39969.5|39949.5|11
1723039050000|2024-08-07 13:57:30|39968.6|39948.6|39968.6|39948.6|39969.5|39949.5|39968.6|39948.6|2
1723039060000|2024-08-07 13:57:40|39966.1|39946.1|39962.8|39942.8|39966.1|39946.1|39962|39942|7
1723039070000|2024-08-07 13:57:50|39962|39942|39948.6|39928.6|39962.8|39942.8|39948.6|39928.6|6
1723039080000|2024-08-07 13:58:00|39947.8|39927.8|39941.1|39921.1|39947.8|39927.8|39941.1|39921.1|6
1723039090000|2024-08-07 13:58:10|39942|39922|39940.3|39920.3|39942|39922|39939.5|39919.5|2
1723039100000|2024-08-07 13:58:20|39939.5|39919.5|39935.3|39915.3|39939.5|39919.5|39935.3|39915.3|1
1723039110000|2024-08-07 13:58:30|39933.6|39913.6|39932.8|39912.8|39937.8|39917.8|39932.8|39912.8|6
1723039120000|2024-08-07 13:58:40|39932|39912|39919.5|39899.5|39932|39912|39917.8|39897.8|10
1723039130000|2024-08-07 13:58:50|39920.3|39900.3|39929.5|39909.5|39929.5|39909.5|39920.3|39900.3|41
1723039140000|2024-08-07 13:59:00|39927.8|39907.8|39924.4|39904.4|39927.8|39907.8|39924.4|39904.4|5
1723039150000|2024-08-07 13:59:10|39926.1|39906.1|39919.4|39899.4|39928.6|39908.6|39914.4|39894.4|12
1723039160000|2024-08-07 13:59:20|39921.1|39901.1|39931.1|39911.1|39931.1|39911.1|39921.1|39901.1|3
1723039170000|2024-08-07 13:59:30|39929.4|39909.4|39931.9|39911.9|39931.9|39911.9|39929.4|39909.4|1
1723039180000|2024-08-07 13:59:40|39930.3|39910.3|39934.4|39914.4|39934.4|39914.4|39930.3|39910.3|8
1723039190000|2024-08-07 13:59:50|39936.9|39916.9|39941.9|39921.9|39946.1|39926.1|39936.9|39916.9|8
1723039200000|2024-08-07 14:00:00|39940.3|39920.3|39929.5|39909.5|39941.9|39921.9|39927|39907|32
1723039210000|2024-08-07 14:00:10|39930.3|39910.3|39927.8|39907.8|39930.3|39910.3|39922.8|39902.8|17
1723039220000|2024-08-07 14:00:20|39927|39907|39927|39907|39927.8|39907.8|39925.3|39905.3|12
1723039230000|2024-08-07 14:00:30|39922.8|39902.8|39926.2|39906.2|39926.2|39906.2|39922|39902|10
1723039240000|2024-08-07 14:00:40|39924.5|39904.5|39932|39912|39932|39912|39922.8|39902.8|19
1723039250000|2024-08-07 14:00:50|39932.8|39912.8|39932.8|39912.8|39934.5|39914.5|39932|39912|6
1723039260000|2024-08-07 14:01:00|39933.6|39913.6|39937|39917|39937|39917|39932.8|39912.8|4
1723039270000|2024-08-07 14:01:10|39935.3|39915.3|39922|39902|39935.3|39915.3|39922|39902|12
1723039280000|2024-08-07 14:01:20|39924.5|39904.5|39922.8|39902.8|39925.3|39905.3|39922.8|39902.8|1
1723039290000|2024-08-07 14:01:30|39924.5|39904.5|39922.8|39902.8|39924.5|39904.5|39919.5|39899.5|6
1723039300000|2024-08-07 14:01:40|39924.5|39904.5|39935.3|39915.3|39935.3|39915.3|39924.5|39904.5|8
1723039310000|2024-08-07 14:01:50|39937.8|39917.8|39940.3|39920.3|39940.3|39920.3|39937.8|39917.8|3
1723039320000|2024-08-07 14:02:00|39942|39922|39931.2|39911.2|39942.8|39922.8|39931.2|39911.2|18
1723039330000|2024-08-07 14:02:10|39930.3|39910.3|39932|39912|39932|39912|39928.7|39908.7|3
1723039340000|2024-08-07 14:02:20|39932.8|39912.8|39941.1|39921.1|39943.6|39923.6|39932.8|39912.8|16
1723039350000|2024-08-07 14:02:30|39942.8|39922.8|39941.1|39921.1|39943.6|39923.6|39941.1|39921.1|1
1723039360000|2024-08-07 14:02:40|39939.4|39919.4|39950.3|39930.3|39950.3|39930.3|39939.4|39919.4|8
1723039370000|2024-08-07 14:02:50|39952|39932|39946.1|39926.1|39952|39932|39946.1|39926.1|10
1723039380000|2024-08-07 14:03:00|39944.4|39924.4|39937.8|39917.8|39947.8|39927.8|39936.1|39916.1|11
1723039390000|2024-08-07 14:03:10|39939.5|39919.5|39940.3|39920.3|39941.1|39921.1|39937.8|39917.8|10
1723039400000|2024-08-07 14:03:20|39941.1|39921.1|39937.8|39917.8|39942.8|39922.8|39936.1|39916.1|1
1723039410000|2024-08-07 14:03:30|39936.1|39916.1|39934.4|39914.4|39936.1|39916.1|39934.4|39914.4|8
1723039420000|2024-08-07 14:03:40|39932.8|39912.8|39939.5|39919.5|39941.1|39921.1|39932|39912|28
1723039430000|2024-08-07 14:03:50|39942|39922|39945.3|39925.3|39951.1|39931.1|39942|39922|17
1723039440000|2024-08-07 14:04:00|39943.6|39923.6|39947.8|39927.8|39947.8|39927.8|39943.6|39923.6|2
1723039450000|2024-08-07 14:04:10|39946.1|39926.1|39939.5|39919.5|39947.8|39927.8|39939.5|39919.5|6
1723039460000|2024-08-07 14:04:20|39941.1|39921.1|39938.6|39918.6|39941.1|39921.1|39937|39917|9
1723039470000|2024-08-07 14:04:30|39936.1|39916.1|39927|39907|39939.5|39919.5|39927|39907|13
1723039480000|2024-08-07 14:04:40|39927.8|39907.8|39922|39902|39927.8|39907.8|39917.8|39897.8|14
1723039490000|2024-08-07 14:04:50|39922.8|39902.8|39922.8|39902.8|39922.8|39902.8|39917.8|39897.8|3
1723039500000|2024-08-07 14:05:00|39921.2|39901.2|39926.1|39906.1|39926.1|39906.1|39917.8|39897.8|8
1723039510000|2024-08-07 14:05:10|39927.8|39907.8|39925.3|39905.3|39932.8|39912.8|39925.3|39905.3|23
1723039520000|2024-08-07 14:05:20|39924.5|39904.5|39927.8|39907.8|39927.8|39907.8|39922.8|39902.8|15
1723039530000|2024-08-07 14:05:30|39927|39907|39917.8|39897.8|39927|39907|39917.8|39897.8|8
1723039540000|2024-08-07 14:05:40|39916.1|39896.1|39902|39882|39919.5|39899.5|39902|39882|15
1723039550000|2024-08-07 14:05:50|39902.8|39882.8|39901.2|39881.2|39906.2|39886.2|39901.2|39881.2|3
1723039560000|2024-08-07 14:06:00|39899.5|39879.5|39911.2|39891.2|39911.2|39891.2|39899.5|39879.5|22
1723039570000|2024-08-07 14:06:10|39908.7|39888.7|39923.7|39903.7|39924.5|39904.5|39907|39887|11
1723039580000|2024-08-07 14:06:20|39921.2|39901.2|39919.5|39899.5|39923.7|39903.7|39919.5|39899.5|0
1723039590000|2024-08-07 14:06:30|39921.2|39901.2|39912|39892|39922|39902|39912|39892|28
1723039600000|2024-08-07 14:06:40|39909.5|39889.5|39901.2|39881.2|39909.5|39889.5|39897.9|39877.9|18
1723039610000|2024-08-07 14:06:50|39902.9|39882.9|39895.3|39875.3|39902.9|39882.9|39894.5|39874.5|7
1723039620000|2024-08-07 14:07:00|39897|39877|39899.5|39879.5|39899.5|39879.5|39897|39877|8
1723039630000|2024-08-07 14:07:10|39901.2|39881.2|39892.9|39872.9|39901.2|39881.2|39887|39867|22
1723039640000|2024-08-07 14:07:20|39890.4|39870.4|39909.5|39889.5|39911.2|39891.2|39890.4|39870.4|27
1723039650000|2024-08-07 14:07:30|39912|39892|39909.5|39889.5|39912|39892|39907.8|39887.8|2
1723039660000|2024-08-07 14:07:40|39908.7|39888.7|39903.7|39883.7|39908.7|39888.7|39903.7|39883.7|7
1723039670000|2024-08-07 14:07:50|39902|39882|39904.5|39884.5|39904.5|39884.5|39899.5|39879.5|5
1723039680000|2024-08-07 14:08:00|39903.7|39883.7|39897|39877|39904.5|39884.5|39896.2|39876.2|17
1723039690000|2024-08-07 14:08:10|39897.8|39877.8|39892|39872|39899.5|39879.5|39892|39872|2
1723039700000|2024-08-07 14:08:20|39891.2|39871.2|39889.5|39869.5|39891.2|39871.2|39888.7|39868.7|4
1723039710000|2024-08-07 14:08:30|39892|39872|39892.8|39872.8|39895.3|39875.3|39892|39872|4
1723039720000|2024-08-07 14:08:40|39893.7|39873.7|39892|39872|39895.3|39875.3|39892|39872|2
1723039730000|2024-08-07 14:08:50|39892.8|39872.8|39897|39877|39899.5|39879.5|39892.8|39872.8|17
1723039740000|2024-08-07 14:09:00|39899.5|39879.5|39894.5|39874.5|39899.5|39879.5|39892.8|39872.8|12
1723039750000|2024-08-07 14:09:10|39892.8|39872.8|39903.7|39883.7|39903.7|39883.7|39892.8|39872.8|76
1723039760000|2024-08-07 14:09:20|39902|39882|39895.3|39875.3|39902.8|39882.8|39893.7|39873.7|7
1723039770000|2024-08-07 14:09:30|39896.2|39876.2|39902|39882|39902|39882|39896.2|39876.2|3
1723039780000|2024-08-07 14:09:40|39901.2|39881.2|39901.2|39881.2|39902|39882|39898.7|39878.7|5
1723039790000|2024-08-07 14:09:50|39902|39882|39897|39877|39902|39882|39897|39877|0
1723039800000|2024-08-07 14:10:00|39897.8|39877.8|39899.5|39879.5|39901.2|39881.2|39897.8|39877.8|3
1723039810000|2024-08-07 14:10:10|39897.8|39877.8|39897|39877|39899.5|39879.5|39897|39877|3
1723039820000|2024-08-07 14:10:20|39897.8|39877.8|39912.8|39892.8|39912.8|39892.8|39897.8|39877.8|4
1723039830000|2024-08-07 14:10:30|39911.2|39891.2|39911.2|39891.2|39913.7|39893.7|39911.2|39891.2|2
1723039840000|2024-08-07 14:10:40|39909.5|39889.5|39888.7|39868.7|39909.5|39889.5|39887|39867|14
1723039850000|2024-08-07 14:10:50|39890.3|39870.3|39892.8|39872.8|39892.8|39872.8|39889.5|39869.5|3
1723039860000|2024-08-07 14:11:00|39892|39872|39892|39872|39894.5|39874.5|39889.5|39869.5|2
1723039870000|2024-08-07 14:11:10|39893.7|39873.7|39894.5|39874.5|39898.7|39878.7|39893.7|39873.7|12
1723039880000|2024-08-07 14:11:20|39893.7|39873.7|39875.3|39855.3|39893.7|39873.7|39875.3|39855.3|49
1723039890000|2024-08-07 14:11:30|39877|39857|39878.7|39858.7|39878.7|39858.7|39872.8|39852.8|6
1723039900000|2024-08-07 14:11:40|39877.8|39857.8|39875.3|39855.3|39878.7|39858.7|39870.3|39850.3|25
1723039910000|2024-08-07 14:11:50|39876.2|39856.2|39877.8|39857.8|39880.3|39860.3|39875.3|39855.3|15
1723039920000|2024-08-07 14:12:00|39881.2|39861.2|39885.3|39865.3|39885.3|39865.3|39881.2|39861.2|7
1723039930000|2024-08-07 14:12:10|39887.8|39867.8|39882.8|39862.8|39887.8|39867.8|39881.2|39861.2|44
1723039940000|2024-08-07 14:12:20|39883.7|39863.7|39885.3|39865.3|39886.2|39866.2|39883.7|39863.7|7
1723039950000|2024-08-07 14:12:30|39887.8|39867.8|39885.3|39865.3|39887.8|39867.8|39883.7|39863.7|7
1723039960000|2024-08-07 14:12:40|39883.7|39863.7|39888.7|39868.7|39888.7|39868.7|39882.8|39862.8|15
1723039970000|2024-08-07 14:12:50|39890.4|39870.4|39892|39872|39893.7|39873.7|39888.7|39868.7|11
1723039980000|2024-08-07 14:13:00|39893.7|39873.7|39872.9|39852.9|39893.7|39873.7|39872.9|39852.9|18
1723039990000|2024-08-07 14:13:10|39871.2|39851.2|39875.4|39855.4|39875.4|39855.4|39867.9|39847.9|29
1723040000000|2024-08-07 14:13:20|39876.2|39856.2|39877.9|39857.9|39880.4|39860.4|39876.2|39856.2|7
1723040010000|2024-08-07 14:13:30|39880.4|39860.4|39882|39862|39882.9|39862.9|39879.5|39859.5|2
1723040020000|2024-08-07 14:13:40|39879.5|39859.5|39882.9|39862.9|39882.9|39862.9|39879.5|39859.5|2
1723040030000|2024-08-07 14:13:50|39883.7|39863.7|39880.4|39860.4|39885.4|39865.4|39879.5|39859.5|7
1723040040000|2024-08-07 14:14:00|39879.5|39859.5|39877.9|39857.9|39879.5|39859.5|39875.4|39855.4|12
1723040050000|2024-08-07 14:14:10|39875.4|39855.4|39867|39847|39877.9|39857.9|39864.5|39844.5|10
1723040060000|2024-08-07 14:14:20|39866.2|39846.2|39868.7|39848.7|39869.5|39849.5|39866.2|39846.2|8
1723040070000|2024-08-07 14:14:30|39867|39847|39864.5|39844.5|39869.5|39849.5|39862|39842|8
1723040080000|2024-08-07 14:14:40|39862.9|39842.9|39858.7|39838.7|39862.9|39842.9|39857|39837|27
1723040090000|2024-08-07 14:14:50|39860.4|39840.4|39853.7|39833.7|39860.4|39840.4|39853.7|39833.7|27
1723040100000|2024-08-07 14:15:00|39852.9|39832.9|39847|39827|39852.9|39832.9|39847|39827|22
1723040110000|2024-08-07 14:15:10|39845.4|39825.4|39857|39837|39857|39837|39845.4|39825.4|38
1723040120000|2024-08-07 14:15:20|39861.2|39841.2|39867|39847|39868.7|39848.7|39861.2|39841.2|41
1723040130000|2024-08-07 14:15:30|39868.7|39848.7|39871.2|39851.2|39871.2|39851.2|39866.2|39846.2|9
1723040140000|2024-08-07 14:15:40|39872.9|39852.9|39867|39847|39874.5|39854.5|39864.5|39844.5|15
1723040150000|2024-08-07 14:15:50|39866.2|39846.2|39866.2|39846.2|39867|39847|39859.5|39839.5|13
1723040160000|2024-08-07 14:16:00|39867|39847|39872.9|39852.9|39872.9|39852.9|39867|39847|15
1723040170000|2024-08-07 14:16:10|39874.5|39854.5|39886.2|39866.2|39886.2|39866.2|39873.7|39853.7|15
1723040180000|2024-08-07 14:16:20|39884.5|39864.5|39882|39862|39886.2|39866.2|39882|39862|6
1723040190000|2024-08-07 14:16:30|39881.2|39861.2|39873.7|39853.7|39881.2|39861.2|39873.7|39853.7|16
1723040200000|2024-08-07 14:16:40|39876.2|39856.2|39877|39857|39877|39857|39871.2|39851.2|6
1723040210000|2024-08-07 14:16:50|39877.9|39857.9|39887.9|39867.9|39887.9|39867.9|39877|39857|11
1723040220000|2024-08-07 14:17:00|39887|39867|39886.2|39866.2|39887|39867|39882|39862|17
1723040230000|2024-08-07 14:17:10|39887.1|39867.1|39892.9|39872.9|39892.9|39872.9|39887.1|39867.1|6
1723040240000|2024-08-07 14:17:20|39891.2|39871.2|39899.6|39879.6|39899.6|39879.6|39891.2|39871.2|12
1723040250000|2024-08-07 14:17:30|39900.4|39880.4|39902.9|39882.9|39905.4|39885.4|39900.4|39880.4|0
1723040260000|2024-08-07 14:17:40|39901.2|39881.2|39893.7|39873.7|39905.4|39885.4|39893.7|39873.7|15
1723040270000|2024-08-07 14:17:50|39891.2|39871.2|39883.7|39863.7|39891.2|39871.2|39883.7|39863.7|2
1723040280000|2024-08-07 14:18:00|39886.2|39866.2|39881.2|39861.2|39886.2|39866.2|39877.1|39857.1|23
1723040290000|2024-08-07 14:18:10|39882.1|39862.1|39873.7|39853.7|39882.1|39862.1|39873.7|39853.7|16
1723040300000|2024-08-07 14:18:20|39871.2|39851.2|39863.7|39843.7|39871.2|39851.2|39863.7|39843.7|9
1723040310000|2024-08-07 14:18:30|39866.2|39846.2|39873.7|39853.7|39876.2|39856.2|39866.2|39846.2|12
1723040320000|2024-08-07 14:18:40|39874.6|39854.6|39869.6|39849.6|39876.2|39856.2|39869.6|39849.6|5
1723040330000|2024-08-07 14:18:50|39866.2|39846.2|39864.6|39844.6|39868.7|39848.7|39863.7|39843.7|16
1723040340000|2024-08-07 14:19:00|39865.4|39845.4|39861.2|39841.2|39871.2|39851.2|39861.2|39841.2|18
1723040350000|2024-08-07 14:19:10|39866.2|39846.2|39868.7|39848.7|39871.2|39851.2|39866.2|39846.2|29
1723040360000|2024-08-07 14:19:20|39869.6|39849.6|39867.1|39847.1|39869.6|39849.6|39864.6|39844.6|22
1723040370000|2024-08-07 14:19:30|39868.7|39848.7|39864.6|39844.6|39869.6|39849.6|39864.6|39844.6|9
1723040380000|2024-08-07 14:19:40|39866.2|39846.2|39867.1|39847.1|39867.1|39847.1|39860.4|39840.4|9
1723040390000|2024-08-07 14:19:50|39868.7|39848.7|39873.7|39853.7|39873.7|39853.7|39867.1|39847.1|18
1723040400000|2024-08-07 14:20:00|39874.6|39854.6|39872.1|39852.1|39876.2|39856.2|39870.4|39850.4|15
1723040410000|2024-08-07 14:20:10|39868.7|39848.7|39868.7|39848.7|39872.1|39852.1|39867.9|39847.9|2
1723040420000|2024-08-07 14:20:20|39867.1|39847.1|39868.7|39848.7|39872.1|39852.1|39867.1|39847.1|4
1723040430000|2024-08-07 14:20:30|39867.1|39847.1|39882.1|39862.1|39882.1|39862.1|39867.1|39847.1|9
1723040440000|2024-08-07 14:20:40|39882.9|39862.9|39888.7|39868.7|39888.7|39868.7|39882.9|39862.9|4
1723040450000|2024-08-07 14:20:50|39886.2|39866.2|39890.4|39870.4|39890.4|39870.4|39886.2|39866.2|5
1723040460000|2024-08-07 14:21:00|39892.1|39872.1|39892.9|39872.9|39896.2|39876.2|39892.1|39872.1|16
1723040470000|2024-08-07 14:21:10|39892.1|39872.1|39887.1|39867.1|39892.1|39872.1|39883.7|39863.7|11
1723040480000|2024-08-07 14:21:20|39885.4|39865.4|39890.4|39870.4|39890.4|39870.4|39885.4|39865.4|2
1723040490000|2024-08-07 14:21:30|39891.2|39871.2|39904.6|39884.6|39904.6|39884.6|39891.2|39871.2|37
1723040500000|2024-08-07 14:21:40|39903.8|39883.8|39908.7|39888.7|39908.7|39888.7|39902.1|39882.1|39
1723040510000|2024-08-07 14:21:50|39909.5|39889.5|39921.2|39901.2|39921.2|39901.2|39909.5|39889.5|10
1723040520000|2024-08-07 14:22:00|39916.2|39896.2|39917.9|39897.9|39919.5|39899.5|39916.2|39896.2|16
1723040530000|2024-08-07 14:22:10|39916.2|39896.2|39903.7|39883.7|39916.2|39896.2|39902|39882|8
1723040540000|2024-08-07 14:22:20|39902.9|39882.9|39902|39882|39908.7|39888.7|39902|39882|9
1723040550000|2024-08-07 14:22:30|39903.7|39883.7|39907.9|39887.9|39907.9|39887.9|39902.9|39882.9|1
1723040560000|2024-08-07 14:22:40|39902.9|39882.9|39903.7|39883.7|39903.7|39883.7|39902.9|39882.9|8
1723040570000|2024-08-07 14:22:50|39907.9|39887.9|39907.9|39887.9|39912|39892|39907.9|39887.9|5
1723040580000|2024-08-07 14:23:00|39908.7|39888.7|39899.5|39879.5|39908.7|39888.7|39899.5|39879.5|9
1723040590000|2024-08-07 14:23:10|39898.7|39878.7|39885.4|39865.4|39898.7|39878.7|39885.4|39865.4|16
1723040600000|2024-08-07 14:23:20|39886.2|39866.2|39872.9|39852.9|39886.2|39866.2|39872.9|39852.9|26
1723040610000|2024-08-07 14:23:30|39871.2|39851.2|39877.9|39857.9|39877.9|39857.9|39871.2|39851.2|7
1723040620000|2024-08-07 14:23:40|39878.7|39858.7|39884.6|39864.6|39884.6|39864.6|39878.7|39858.7|7
1723040630000|2024-08-07 14:23:50|39882.9|39862.9|39884.6|39864.6|39885.4|39865.4|39882.9|39862.9|14
1723040640000|2024-08-07 14:24:00|39886.3|39866.3|39886.3|39866.3|39888.8|39868.8|39882.9|39862.9|12
1723040650000|2024-08-07 14:24:10|39883.8|39863.8|39876.3|39856.3|39886.3|39866.3|39876.3|39856.3|55
1723040660000|2024-08-07 14:24:20|39877.1|39857.1|39873.8|39853.8|39877.1|39857.1|39873.8|39853.8|5
1723040670000|2024-08-07 14:24:30|39872.9|39852.9|39891.3|39871.3|39892.1|39872.1|39871.3|39851.3|22
1723040680000|2024-08-07 14:24:40|39889.6|39869.6|39893.8|39873.8|39894.6|39874.6|39889.6|39869.6|4
1723040690000|2024-08-07 14:24:50|39894.6|39874.6|39897.1|39877.1|39897.1|39877.1|39894.6|39874.6|4
1723040700000|2024-08-07 14:25:00|39896.3|39876.3|39891.3|39871.3|39896.3|39876.3|39888.8|39868.8|10
1723040710000|2024-08-07 14:25:10|39892.1|39872.1|39888.8|39868.8|39892.1|39872.1|39888.8|39868.8|4
1723040720000|2024-08-07 14:25:20|39891.3|39871.3|39886.3|39866.3|39891.3|39871.3|39886.3|39866.3|36
1723040730000|2024-08-07 14:25:30|39883.8|39863.8|39887.1|39867.1|39888.8|39868.8|39883.8|39863.8|9
1723040740000|2024-08-07 14:25:40|39888.8|39868.8|39886.3|39866.3|39888.8|39868.8|39883.8|39863.8|18
1723040750000|2024-08-07 14:25:50|39888.8|39868.8|39895.4|39875.4|39895.4|39875.4|39888.8|39868.8|5
1723040760000|2024-08-07 14:26:00|39896.2|39876.2|39892.1|39872.1|39896.2|39876.2|39892.1|39872.1|4
1723040770000|2024-08-07 14:26:10|39890.4|39870.4|39896.3|39876.3|39896.3|39876.3|39890.4|39870.4|1
1723040780000|2024-08-07 14:26:20|39894.6|39874.6|39897.1|39877.1|39897.9|39877.9|39892.9|39872.9|6
1723040790000|2024-08-07 14:26:30|39895.4|39875.4|39892.1|39872.1|39897.9|39877.9|39892.1|39872.1|1
1723040800000|2024-08-07 14:26:40|39890.4|39870.4|39882.9|39862.9|39892.1|39872.1|39882.9|39862.9|15
1723040820000|2024-08-07 14:27:00|39884.6|39864.6|39865.4|39845.4|39886.3|39866.3|39865.4|39845.4|30
1723040830000|2024-08-07 14:27:10|39864.6|39844.6|39867.1|39847.1|39867.9|39847.9|39863.8|39843.8|9
1723040840000|2024-08-07 14:27:20|39865.4|39845.4|39877.9|39857.9|39877.9|39857.9|39865.4|39845.4|12
1723040850000|2024-08-07 14:27:30|39878.7|39858.7|39887.9|39867.9|39887.9|39867.9|39878.7|39858.7|3
1723040860000|2024-08-07 14:27:40|39887.1|39867.1|39887.9|39867.9|39887.9|39867.9|39882.9|39862.9|14
1723040870000|2024-08-07 14:27:50|39888.7|39868.7|39894.6|39874.6|39894.6|39874.6|39888.7|39868.7|4
1723040880000|2024-08-07 14:28:00|39895.4|39875.4|39887.9|39867.9|39895.4|39875.4|39887.9|39867.9|8
1723040890000|2024-08-07 14:28:10|39889.6|39869.6|39879.6|39859.6|39889.6|39869.6|39879.6|39859.6|26
1723040900000|2024-08-07 14:28:20|39877.1|39857.1|39887.1|39867.1|39887.1|39867.1|39877.1|39857.1|5
1723040910000|2024-08-07 14:28:30|39887.9|39867.9|39889.6|39869.6|39892.1|39872.1|39887.9|39867.9|2
1723040920000|2024-08-07 14:28:40|39888.8|39868.8|39890.4|39870.4|39890.4|39870.4|39885.4|39865.4|9
1723040930000|2024-08-07 14:28:50|39891.2|39871.2|39895.4|39875.4|39895.4|39875.4|39891.2|39871.2|17
1723040940000|2024-08-07 14:29:00|39892.9|39872.9|39902.9|39882.9|39902.9|39882.9|39892.9|39872.9|10
1723040950000|2024-08-07 14:29:10|39903.7|39883.7|39902.9|39882.9|39905.4|39885.4|39902.9|39882.9|11
1723040960000|2024-08-07 14:29:20|39900.4|39880.4|39887.1|39867.1|39900.4|39880.4|39887.1|39867.1|17
1723040970000|2024-08-07 14:29:30|39885.4|39865.4|39878.8|39858.8|39887.1|39867.1|39877.1|39857.1|5
1723040980000|2024-08-07 14:29:40|39879.6|39859.6|39879.6|39859.6|39879.6|39859.6|39876.3|39856.3|3
1723040990000|2024-08-07 14:29:50|39881.3|39861.3|39872.9|39852.9|39881.3|39861.3|39872.9|39852.9|3
1723041000000|2024-08-07 14:30:00|39874.6|39854.6|39884.6|39864.6|39893.8|39873.8|39874.6|39854.6|36
1723041010000|2024-08-07 14:30:10|39882.1|39862.1|39878.8|39858.8|39882.1|39862.1|39873.8|39853.8|10
1723041020000|2024-08-07 14:30:20|39878|39858|39856.3|39836.3|39878|39858|39856.3|39836.3|32
1723041030000|2024-08-07 14:30:30|39854.6|39834.6|39869.6|39849.6|39869.6|39849.6|39854.6|39834.6|19
1723041040000|2024-08-07 14:30:40|39871.3|39851.3|39877.1|39857.1|39878|39858|39871.3|39851.3|9
1723041050000|2024-08-07 14:30:50|39877.9|39857.9|39891.3|39871.3|39891.3|39871.3|39877.9|39857.9|8
1723041060000|2024-08-07 14:31:00|39889.6|39869.6|39891.3|39871.3|39891.3|39871.3|39887.9|39867.9|8
1723041070000|2024-08-07 14:31:10|39892.1|39872.1|39894.6|39874.6|39897.1|39877.1|39891.3|39871.3|11
1723041080000|2024-08-07 14:31:20|39897.1|39877.1|39894.6|39874.6|39897.1|39877.1|39889.6|39869.6|1
1723041090000|2024-08-07 14:31:30|39892.9|39872.9|39889.6|39869.6|39892.9|39872.9|39887.9|39867.9|12
1723041100000|2024-08-07 14:31:40|39891.3|39871.3|39892.1|39872.1|39894.6|39874.6|39891.3|39871.3|1
1723041110000|2024-08-07 14:31:50|39893.8|39873.8|39897.9|39877.9|39897.9|39877.9|39893.8|39873.8|3
1723041120000|2024-08-07 14:32:00|39899.6|39879.6|39920.4|39900.4|39920.4|39900.4|39899.6|39879.6|12
1723041130000|2024-08-07 14:32:10|39922.1|39902.1|39922.9|39902.9|39926.3|39906.3|39922.1|39902.1|4
1723041140000|2024-08-07 14:32:20|39921.3|39901.3|39929.6|39909.6|39932.9|39912.9|39921.3|39901.3|165
1723041150000|2024-08-07 14:32:30|39927.9|39907.9|39932.9|39912.9|39932.9|39912.9|39927.1|39907.1|5
1723041160000|2024-08-07 14:32:40|39933.8|39913.8|39945.4|39925.4|39949.6|39929.6|39933.8|39913.8|23
1723041170000|2024-08-07 14:32:50|39944.6|39924.6|39944.6|39924.6|39945.4|39925.4|39944.6|39924.6|10
1723041180000|2024-08-07 14:33:00|39942.1|39922.1|39929.6|39909.6|39942.1|39922.1|39929.6|39909.6|21
1723041190000|2024-08-07 14:33:10|39928.8|39908.8|39914.6|39894.6|39928.8|39908.8|39914.6|39894.6|9
1723041200000|2024-08-07 14:33:20|39912.9|39892.9|39898.8|39878.8|39914.6|39894.6|39897.1|39877.1|13
1723041210000|2024-08-07 14:33:30|39897.1|39877.1|39894.6|39874.6|39899.6|39879.6|39892.9|39872.9|14
1723041220000|2024-08-07 14:33:40|39892.1|39872.1|39892.9|39872.9|39892.9|39872.9|39887.9|39867.9|8
1723041230000|2024-08-07 14:33:50|39894.6|39874.6|39902.1|39882.1|39902.1|39882.1|39892.9|39872.9|12
1723041240000|2024-08-07 14:34:00|39901.3|39881.3|39901.3|39881.3|39903.8|39883.8|39899.6|39879.6|2
1723041250000|2024-08-07 14:34:10|39902.1|39882.1|39910.5|39890.5|39910.5|39890.5|39900.4|39880.4|18
1723041260000|2024-08-07 14:34:20|39913|39893|39917.1|39897.1|39918.8|39898.8|39913|39893|9
1723041270000|2024-08-07 14:34:30|39919.6|39899.6|39917.1|39897.1|39919.6|39899.6|39914.6|39894.6|2
1723041280000|2024-08-07 14:34:40|39914.6|39894.6|39913.8|39893.8|39917.1|39897.1|39911.3|39891.3|3
1723041290000|2024-08-07 14:34:50|39914.6|39894.6|39917.1|39897.1|39917.1|39897.1|39912.1|39892.1|4
1723041300000|2024-08-07 14:35:00|39915.5|39895.5|39919.6|39899.6|39919.6|39899.6|39912.1|39892.1|7
1723041310000|2024-08-07 14:35:10|39921.3|39901.3|39913|39893|39923|39903|39910.5|39890.5|2
1723041320000|2024-08-07 14:35:20|39913.8|39893.8|39919.6|39899.6|39922.1|39902.1|39909.6|39889.6|4
1723041330000|2024-08-07 14:35:30|39920.5|39900.5|39916.3|39896.3|39922.1|39902.1|39915.5|39895.5|7
1723041340000|2024-08-07 14:35:40|39914.6|39894.6|39919.6|39899.6|39919.6|39899.6|39912.1|39892.1|11
1723041350000|2024-08-07 14:35:50|39917.1|39897.1|39916.3|39896.3|39917.1|39897.1|39913|39893|6
1723041360000|2024-08-07 14:36:00|39914.6|39894.6|39920.5|39900.5|39920.5|39900.5|39914.6|39894.6|4
1723041370000|2024-08-07 14:36:10|39919.6|39899.6|39917.1|39897.1|39919.6|39899.6|39915.5|39895.5|4
1723041380000|2024-08-07 14:36:20|39915.5|39895.5|39908|39888|39917.1|39897.1|39908|39888|5
1723041390000|2024-08-07 14:36:30|39910.5|39890.5|39915.5|39895.5|39915.5|39895.5|39909.6|39889.6|11
1723041400000|2024-08-07 14:36:40|39914.6|39894.6|39918|39898|39918|39898|39914.6|39894.6|4
1723041410000|2024-08-07 14:36:50|39915.5|39895.5|39915.5|39895.5|39918|39898|39914.6|39894.6|1
1723041420000|2024-08-07 14:37:00|39917.1|39897.1|39914.6|39894.6|39918|39898|39913|39893|11
1723041430000|2024-08-07 14:37:10|39913|39893|39914.6|39894.6|39918|39898|39913|39893|9
1723041440000|2024-08-07 14:37:20|39913|39893|39944.6|39924.6|39944.6|39924.6|39913|39893|26
1723041450000|2024-08-07 14:37:30|39943|39923|39954.6|39934.6|39954.6|39934.6|39943|39923|5
1723041460000|2024-08-07 14:37:40|39959.6|39939.6|39961.3|39941.3|39963.8|39943.8|39958.8|39938.8|15
1723041470000|2024-08-07 14:37:50|39960.5|39940.5|39949.6|39929.6|39960.5|39940.5|39948|39928|12
1723041480000|2024-08-07 14:38:00|39948.8|39928.8|39940.5|39920.5|39948.8|39928.8|39940.5|39920.5|5
1723041490000|2024-08-07 14:38:10|39938.8|39918.8|39928.8|39908.8|39940.5|39920.5|39928.8|39908.8|19
1723041500000|2024-08-07 14:38:20|39929.6|39909.6|39931.3|39911.3|39931.3|39911.3|39927.1|39907.1|6
1723041510000|2024-08-07 14:38:30|39933|39913|39933.8|39913.8|39933.8|39913.8|39931.3|39911.3|20
1723041520000|2024-08-07 14:38:40|39934.7|39914.7|39937.2|39917.2|39937.2|39917.2|39934.7|39914.7|4
1723041530000|2024-08-07 14:38:50|39938|39918|39945.5|39925.5|39946.3|39926.3|39938|39918|11
1723041540000|2024-08-07 14:39:00|39946.3|39926.3|39947.2|39927.2|39947.2|39927.2|39943|39923|10
1723041550000|2024-08-07 14:39:10|39948.8|39928.8|39953|39933|39953.8|39933.8|39947.2|39927.2|8
1723041560000|2024-08-07 14:39:20|39952.2|39932.2|39949.7|39929.7|39954.7|39934.7|39949.7|39929.7|6
1723041570000|2024-08-07 14:39:30|39948|39928|39940.5|39920.5|39948|39928|39940.5|39920.5|4
1723041580000|2024-08-07 14:39:40|39939.7|39919.7|39935.5|39915.5|39939.7|39919.7|39935.5|39915.5|2
1723041590000|2024-08-07 14:39:50|39937.2|39917.2|39933|39913|39938|39918|39930.5|39910.5|17
1723041600000|2024-08-07 14:40:00|39933.8|39913.8|39932.2|39912.2|39933.8|39913.8|39930.5|39910.5|3
1723041610000|2024-08-07 14:40:10|39930.5|39910.5|39938|39918|39940.5|39920.5|39930.5|39910.5|15
1723041620000|2024-08-07 14:40:20|39936.3|39916.3|39938|39918|39939.7|39919.7|39936.3|39916.3|11
1723041630000|2024-08-07 14:40:30|39939.7|39919.7|39940.5|39920.5|39942.2|39922.2|39937.2|39917.2|1
1723041640000|2024-08-07 14:40:40|39942.2|39922.2|39935.5|39915.5|39942.2|39922.2|39935.5|39915.5|9
1723041650000|2024-08-07 14:40:50|39937.2|39917.2|39937.2|39917.2|39938|39918|39935.5|39915.5|1
1723041660000|2024-08-07 14:41:00|39938|39918|39950.5|39930.5|39954.7|39934.7|39938|39918|20
1723041670000|2024-08-07 14:41:10|39949.7|39929.7|39952.2|39932.2|39953.8|39933.8|39949.7|39929.7|7
1723041680000|2024-08-07 14:41:20|39951.3|39931.3|39948|39928|39951.3|39931.3|39946.3|39926.3|2
1723041690000|2024-08-07 14:41:30|39947.2|39927.2|39950.5|39930.5|39950.5|39930.5|39947.2|39927.2|1
1723041700000|2024-08-07 14:41:40|39949.7|39929.7|39948|39928|39950.5|39930.5|39944.7|39924.7|5
1723041710000|2024-08-07 14:41:50|39948.8|39928.8|39958.8|39938.8|39958.8|39938.8|39948.8|39928.8|9
1723041720000|2024-08-07 14:42:00|39960.5|39940.5|39962.2|39942.2|39962.2|39942.2|39958.8|39938.8|5
1723041730000|2024-08-07 14:42:10|39960.5|39940.5|39964.7|39944.7|39964.7|39944.7|39960.5|39940.5|2
1723041740000|2024-08-07 14:42:20|39965.5|39945.5|39973.8|39953.8|39973.8|39953.8|39965.5|39945.5|12
1723041750000|2024-08-07 14:42:30|39972.2|39952.2|39963|39943|39972.2|39952.2|39963|39943|4
1723041760000|2024-08-07 14:42:40|39964.7|39944.7|39963.9|39943.9|39969.7|39949.7|39963|39943|7
1723041770000|2024-08-07 14:42:50|39964.7|39944.7|39966.4|39946.4|39966.4|39946.4|39961.4|39941.4|10
1723041780000|2024-08-07 14:43:00|39967.2|39947.2|39972.2|39952.2|39973|39953|39967.2|39947.2|4
1723041790000|2024-08-07 14:43:10|39974.7|39954.7|39973|39953|39974.7|39954.7|39972.2|39952.2|14
1723041800000|2024-08-07 14:43:20|39972.2|39952.2|39974.7|39954.7|39974.7|39954.7|39970.5|39950.5|1
1723041810000|2024-08-07 14:43:30|39976.4|39956.4|39973.9|39953.9|39976.4|39956.4|39972.2|39952.2|2
1723041820000|2024-08-07 14:43:40|39974.7|39954.7|39972.2|39952.2|39976.4|39956.4|39969.7|39949.7|47
1723041830000|2024-08-07 14:43:50|39973|39953|39992.2|39972.2|39996.4|39976.4|39969.7|39949.7|35
1723041840000|2024-08-07 14:44:00|39993|39973|40004.7|39984.7|40004.7|39984.7|39993|39973|19
1723041850000|2024-08-07 14:44:10|40006.4|39986.4|39995.5|39975.5|40006.4|39986.4|39995.5|39975.5|17
1723041860000|2024-08-07 14:44:20|39993.8|39973.8|39985.5|39965.5|39993.8|39973.8|39981.3|39961.3|23
1723041870000|2024-08-07 14:44:30|39983.8|39963.8|39978.9|39958.9|39987.2|39967.2|39978.9|39958.9|25
1723041880000|2024-08-07 14:44:40|39976.4|39956.4|39978|39958|39978|39958|39974.7|39954.7|3
1723041890000|2024-08-07 14:44:50|39980.5|39960.5|39985.5|39965.5|39985.5|39965.5|39978.8|39958.8|8
1723041900000|2024-08-07 14:45:00|39984.7|39964.7|39978|39958|39984.7|39964.7|39973|39953|31
1723041910000|2024-08-07 14:45:10|39979.7|39959.7|39983|39963|39983|39963|39978.8|39958.8|8
1723041920000|2024-08-07 14:45:20|39984.7|39964.7|39987.2|39967.2|39988|39968|39983|39963|6
1723041930000|2024-08-07 14:45:30|39988|39968|40007.2|39987.2|40007.2|39987.2|39983|39963|20
1723041940000|2024-08-07 14:45:40|40013|39993|40015.5|39995.5|40022.2|40002.2|40013|39993|78
1723041950000|2024-08-07 14:45:50|40016.3|39996.3|40023|40003|40024.7|40004.7|40016.3|39996.3|15
1723041960000|2024-08-07 14:46:00|40024.7|40004.7|40018.9|39998.9|40028|40008|40018.9|39998.9|28
1723041970000|2024-08-07 14:46:10|40017.2|39997.2|40010.5|39990.5|40018.9|39998.9|40010.5|39990.5|21
1723041980000|2024-08-07 14:46:20|40013|39993|40008.8|39988.8|40013|39993|40008|39988|33
1723041990000|2024-08-07 14:46:30|40008|39988|39999.6|39979.6|40008|39988|39999.6|39979.6|13
1723042000000|2024-08-07 14:46:40|40000.5|39980.5|39999.6|39979.6|40000.5|39980.5|39997.1|39977.1|5
1723042010000|2024-08-07 14:46:50|40002.1|39982.1|39999.6|39979.6|40004.6|39984.6|39999.6|39979.6|8
1723042020000|2024-08-07 14:47:00|40001.3|39981.3|39994.6|39974.6|40002.1|39982.1|39993.8|39973.8|25
1723042030000|2024-08-07 14:47:10|39996.3|39976.3|39997.2|39977.2|39998|39978|39996.3|39976.3|26
1723042040000|2024-08-07 14:47:20|39998|39978|39998|39978|39998|39978|39996.3|39976.3|2
1723042050000|2024-08-07 14:47:30|39999.7|39979.7|39999.7|39979.7|40002.2|39982.2|39999.7|39979.7|4
1723042060000|2024-08-07 14:47:40|39998.8|39978.8|40003|39983|40007.2|39987.2|39998.8|39978.8|6
1723042070000|2024-08-07 14:47:50|40002.2|39982.2|40004.7|39984.7|40006.3|39986.3|39997.2|39977.2|59
1723042080000|2024-08-07 14:48:00|40002.2|39982.2|39999.7|39979.7|40002.2|39982.2|39999.7|39979.7|5
1723042090000|2024-08-07 14:48:10|40001.3|39981.3|40009.7|39989.7|40011.3|39991.3|39999.7|39979.7|4
1723042100000|2024-08-07 14:48:20|40008|39988|40011.3|39991.3|40011.3|39991.3|40007.2|39987.2|2
1723042110000|2024-08-07 14:48:30|40013|39993|39991.3|39971.3|40013|39993|39991.3|39971.3|19
1723042120000|2024-08-07 14:48:40|39990.5|39970.5|39988|39968|39990.5|39970.5|39986.3|39966.3|5
1723042130000|2024-08-07 14:48:50|39986.3|39966.3|39982.2|39962.2|39987.2|39967.2|39982.2|39962.2|10
1723042140000|2024-08-07 14:49:00|39983.8|39963.8|39989.7|39969.7|39989.7|39969.7|39983.8|39963.8|11
1723042150000|2024-08-07 14:49:10|39992.2|39972.2|39986.3|39966.3|39992.2|39972.2|39984.7|39964.7|1
1723042160000|2024-08-07 14:49:20|39988|39968|39988.8|39968.8|39991.3|39971.3|39985.5|39965.5|4
1723042170000|2024-08-07 14:49:30|39990.5|39970.5|39988|39968|39991.3|39971.3|39988|39968|1
1723042180000|2024-08-07 14:49:40|39983.8|39963.8|39978.8|39958.8|39983.8|39963.8|39976.3|39956.3|20
1723042190000|2024-08-07 14:49:50|39979.7|39959.7|39993.8|39973.8|39993.8|39973.8|39979.7|39959.7|6
1723042200000|2024-08-07 14:50:00|39994.7|39974.7|39992.2|39972.2|40005.5|39985.5|39989.7|39969.7|64
1723042210000|2024-08-07 14:50:10|39993.8|39973.8|39996.3|39976.3|39998.8|39978.8|39993|39973|2
1723042220000|2024-08-07 14:50:20|39993.8|39973.8|39988.8|39968.8|39998.8|39978.8|39988.8|39968.8|27
1723042230000|2024-08-07 14:50:30|39990.5|39970.5|39993.8|39973.8|39993.8|39973.8|39988.8|39968.8|7
1723042240000|2024-08-07 14:50:40|39995.5|39975.5|39988.8|39968.8|39995.5|39975.5|39988.8|39968.8|3
1723042250000|2024-08-07 14:50:50|39988|39968|39985.5|39965.5|39988|39968|39984.7|39964.7|6
1723042260000|2024-08-07 14:51:00|39986.3|39966.3|39978.8|39958.8|39986.3|39966.3|39977.2|39957.2|5
1723042270000|2024-08-07 14:51:10|39977.2|39957.2|39984.7|39964.7|39987.2|39967.2|39977.2|39957.2|14
1723042280000|2024-08-07 14:51:20|39983|39963|39988|39968|39988|39968|39980.5|39960.5|10
1723042290000|2024-08-07 14:51:30|39987.2|39967.2|39982.2|39962.2|39987.2|39967.2|39980.5|39960.5|2
1723042300000|2024-08-07 14:51:40|39983|39963|39993|39973|39993|39973|39982.2|39962.2|42
1723042310000|2024-08-07 14:51:50|39994.7|39974.7|39994.7|39974.7|39994.7|39974.7|39994.7|39974.7|2
1723042320000|2024-08-07 14:52:00|39993|39973|40006.4|39986.4|40008|39988|39993|39973|22
1723042330000|2024-08-07 14:52:10|40008|39988|40012.2|39992.2|40014.7|39994.7|40006.4|39986.4|14
1723042340000|2024-08-07 14:52:20|40013|39993|40012.2|39992.2|40014.7|39994.7|40010.5|39990.5|1
1723042350000|2024-08-07 14:52:30|40010.5|39990.5|40010.5|39990.5|40012.2|39992.2|40010.5|39990.5|0
1723042360000|2024-08-07 14:52:40|40008.9|39988.9|40001.4|39981.4|40008.9|39988.9|39998|39978|15
1723042370000|2024-08-07 14:52:50|39998|39978|39995.5|39975.5|39998|39978|39993|39973|8
1723042380000|2024-08-07 14:53:00|39996.4|39976.4|40003|39983|40003|39983|39996.4|39976.4|11
1723042390000|2024-08-07 14:53:10|40004.7|39984.7|40004.7|39984.7|40009.7|39989.7|40003|39983|7
1723042400000|2024-08-07 14:53:20|40006.4|39986.4|40003|39983|40006.4|39986.4|40000.5|39980.5|9
1723042410000|2024-08-07 14:53:30|40002.2|39982.2|40005.5|39985.5|40008|39988|40002.2|39982.2|1
1723042420000|2024-08-07 14:53:40|40004.7|39984.7|40004.7|39984.7|40007.2|39987.2|40003|39983|0
1723042430000|2024-08-07 14:53:50|40002.2|39982.2|39998|39978|40002.2|39982.2|39992.2|39972.2|17
1723042440000|2024-08-07 14:54:00|39999.7|39979.7|40013|39993|40013|39993|39998|39978|17
1723042450000|2024-08-07 14:54:10|40014.7|39994.7|40014.7|39994.7|40018|39998|40013|39993|1
1723042460000|2024-08-07 14:54:20|40013|39993|40001.4|39981.4|40013|39993|40001.4|39981.4|3
1723042470000|2024-08-07 14:54:30|39999.7|39979.7|39994.7|39974.7|40001.4|39981.4|39992.2|39972.2|3
1723042480000|2024-08-07 14:54:40|39997.2|39977.2|40008|39988|40008|39988|39997.2|39977.2|7
1723042490000|2024-08-07 14:54:50|40010.5|39990.5|40018|39998|40019.7|39999.7|40010.5|39990.5|5
1723042500000|2024-08-07 14:55:00|40017.2|39997.2|40018.9|39998.9|40019.7|39999.7|40014.7|39994.7|3
1723042510000|2024-08-07 14:55:10|40018|39998|40009.7|39989.7|40019.7|39999.7|40009.7|39989.7|7
1723042520000|2024-08-07 14:55:20|40008.9|39988.9|40008|39988|40009.7|39989.7|40005.5|39985.5|3
1723042530000|2024-08-07 14:55:30|40006.4|39986.4|40008|39988|40008|39988|40003.9|39983.9|6
1723042540000|2024-08-07 14:55:40|40008.1|39988.1|40013.1|39993.1|40013.1|39993.1|40008.1|39988.1|0
1723042550000|2024-08-07 14:55:50|40014.7|39994.7|40013.1|39993.1|40014.7|39994.7|40013.1|39993.1|2
1723042560000|2024-08-07 14:56:00|40013.9|39993.9|40018.9|39998.9|40018.9|39998.9|40013.9|39993.9|12
1723042570000|2024-08-07 14:56:10|40018.1|39998.1|40015.6|39995.6|40020.6|40000.6|40015.6|39995.6|5
1723042580000|2024-08-07 14:56:20|40018.1|39998.1|40009.7|39989.7|40018.1|39998.1|40009.7|39989.7|4
1723042590000|2024-08-07 14:56:30|40008.9|39988.9|40023.1|40003.1|40023.1|40003.1|39998.1|39978.1|9
1723042600000|2024-08-07 14:56:40|40020.6|40000.6|40019.7|39999.7|40022.2|40002.2|40015.6|39995.6|8
1723042610000|2024-08-07 14:56:50|40022.2|40002.2|40032.2|40012.2|40032.2|40012.2|40022.2|40002.2|32
1723042620000|2024-08-07 14:57:00|40031.4|40011.4|40023.9|40003.9|40031.4|40011.4|40022.2|40002.2|19
1723042630000|2024-08-07 14:57:10|40019.7|39999.7|40012.2|39992.2|40019.7|39999.7|40012.2|39992.2|5
1723042640000|2024-08-07 14:57:20|40011.4|39991.4|40012.2|39992.2|40012.2|39992.2|40006.4|39986.4|3
1723042650000|2024-08-07 14:57:30|40013|39993|40021.4|40001.4|40021.4|40001.4|40013|39993|18
1723042660000|2024-08-07 14:57:40|40019.7|39999.7|40017.2|39997.2|40021.4|40001.4|40015.5|39995.5|13
1723042670000|2024-08-07 14:57:50|40019.7|39999.7|40014.7|39994.7|40019.7|39999.7|40013|39993|5
1723042680000|2024-08-07 14:58:00|40013.9|39993.9|40016.4|39996.4|40016.4|39996.4|40011.4|39991.4|8
1723042690000|2024-08-07 14:58:10|40017.2|39997.2|40031.4|40011.4|40031.4|40011.4|40017.2|39997.2|11
1723042700000|2024-08-07 14:58:20|40030.6|40010.6|40019.7|39999.7|40031.4|40011.4|40019.7|39999.7|3
1723042710000|2024-08-07 14:58:30|40017.2|39997.2|40014.7|39994.7|40019.7|39999.7|40014.7|39994.7|1
1723042720000|2024-08-07 14:58:40|40015.5|39995.5|40017.2|39997.2|40017.2|39997.2|40015.5|39995.5|7
1723042730000|2024-08-07 14:58:50|40018.9|39998.9|40021.4|40001.4|40021.4|40001.4|40018.9|39998.9|9
1723042740000|2024-08-07 14:59:00|40022.2|40002.2|40012.2|39992.2|40024.7|40004.7|40012.2|39992.2|5
1723042750000|2024-08-07 14:59:10|40009.7|39989.7|40005.6|39985.6|40009.7|39989.7|40005.6|39985.6|41
1723042760000|2024-08-07 14:59:20|40006.4|39986.4|40013.1|39993.1|40013.1|39993.1|40006.4|39986.4|8
1723042770000|2024-08-07 14:59:30|||||||||3
1723042780000|2024-08-07 14:59:40|||||||||1
1723042790000|2024-08-07 14:59:50|40015.6|39995.6|40027.3|40007.3|40027.3|40007.3|40015.6|39995.6|7
1723042800000|2024-08-07 15:00:00|40029.8|40009.8|40045.6|40025.6|40048.1|40028.1|40029.8|40009.8|29
1723042810000|2024-08-07 15:00:10|40046.4|40026.4|40062.2|40042.2|40062.2|40042.2|40046.4|40026.4|26
1723042820000|2024-08-07 15:00:20|40063|40043|40081.4|40061.4|40083.1|40063.1|40063|40043|13
1723042830000|2024-08-07 15:00:30|40082.2|40062.2|40093.1|40073.1|40094.7|40074.7|40082.2|40062.2|23
1723042840000|2024-08-07 15:00:40|40091.4|40071.4|40078.9|40058.9|40092.2|40072.2|40078.9|40058.9|23
1723042850000|2024-08-07 15:00:50|40077.2|40057.2|40074.7|40054.7|40078.9|40058.9|40074.7|40054.7|7
1723042860000|2024-08-07 15:01:00|40076.4|40056.4|40087.2|40067.2|40087.2|40067.2|40076.4|40056.4|8
1723042870000|2024-08-07 15:01:10|40084.7|40064.7|40071.4|40051.4|40084.7|40064.7|40071.4|40051.4|15
1723042880000|2024-08-07 15:01:20|40069.7|40049.7|40072.2|40052.2|40073|40053|40065.5|40045.5|34
1723042890000|2024-08-07 15:01:30|40070.5|40050.5|40066.4|40046.4|40071.4|40051.4|40066.4|40046.4|4
1723042900000|2024-08-07 15:01:40|40064.7|40044.7|40071.4|40051.4|40074.7|40054.7|40064.7|40044.7|4
1723042910000|2024-08-07 15:01:50|40072.2|40052.2|40064.7|40044.7|40074.7|40054.7|40064.7|40044.7|16
1723042920000|2024-08-07 15:02:00|40063|40043|40045.6|40025.6|40063|40043|40045.6|40025.6|29
1723042930000|2024-08-07 15:02:10|40043.9|40023.9|40034.8|40014.8|40043.9|40023.9|40034.8|40014.8|15
1723042940000|2024-08-07 15:02:20|40033.9|40013.9|40043.1|40023.1|40043.1|40023.1|40033.9|40013.9|5
1723042950000|2024-08-07 15:02:30|40039.8|40019.8|40033.1|40013.1|40039.8|40019.8|40033.1|40013.1|8
1723042960000|2024-08-07 15:02:40|40032.3|40012.3|40038.1|40018.1|40039.8|40019.8|40030.6|40010.6|5
1723042970000|2024-08-07 15:02:50|40037.3|40017.3|40034.8|40014.8|40038.1|40018.1|40033.1|40013.1|6
1723042980000|2024-08-07 15:03:00|40035.6|40015.6|40048.1|40028.1|40048.1|40028.1|40035.6|40015.6|12
1723042990000|2024-08-07 15:03:10|40047.3|40027.3|40050.6|40030.6|40050.6|40030.6|40045.6|40025.6|5
1723043000000|2024-08-07 15:03:20|40048.9|40028.9|40058.9|40038.9|40058.9|40038.9|40048.9|40028.9|22
1723043010000|2024-08-07 15:03:30|40059.7|40039.7|40061.4|40041.4|40063.9|40043.9|40058.9|40038.9|8
1723043020000|2024-08-07 15:03:40|40059.7|40039.7|40063.1|40043.1|40063.1|40043.1|40058.9|40038.9|3
1723043030000|2024-08-07 15:03:50|40063.9|40043.9|40063.9|40043.9|40065.6|40045.6|40061.4|40041.4|1
1723043040000|2024-08-07 15:04:00|40062.2|40042.2|40041.4|40021.4|40064.7|40044.7|40041.4|40021.4|23
1723043050000|2024-08-07 15:04:10|40043.1|40023.1|40041.4|40021.4|40043.9|40023.9|40041.4|40021.4|2
1723043060000|2024-08-07 15:04:20|40039.7|40019.7|40051.4|40031.4|40053.9|40033.9|40039.7|40019.7|7
1723043070000|2024-08-07 15:04:30|40053.1|40033.1|40046.4|40026.4|40053.1|40033.1|40046.4|40026.4|7
1723043080000|2024-08-07 15:04:40|40047.2|40027.2|40053.9|40033.9|40056.4|40036.4|40047.2|40027.2|4
1723043090000|2024-08-07 15:04:50|40052.2|40032.2|40054.7|40034.7|40054.7|40034.7|40049.7|40029.7|2
1723043100000|2024-08-07 15:05:00|||||||||5
1723043110000|2024-08-07 15:05:10|40052.2|40032.2|40053.9|40033.9|40053.9|40033.9|40044.7|40024.7|8
1723043120000|2024-08-07 15:05:20|40054.7|40034.7|40056.4|40036.4|40057.2|40037.2|40054.7|40034.7|0
1723043130000|2024-08-07 15:05:30|40054.7|40034.7|40057.2|40037.2|40059.7|40039.7|40054.7|40034.7|11
1723043140000|2024-08-07 15:05:40|40058.1|40038.1|40065.6|40045.6|40065.6|40045.6|40058.1|40038.1|3
1723043150000|2024-08-07 15:05:50|40066.4|40046.4|40066.4|40046.4|40070.6|40050.6|40066.4|40046.4|16
1723043160000|2024-08-07 15:06:00|40067.2|40047.2|40067.2|40047.2|40071.4|40051.4|40066.4|40046.4|6
1723043170000|2024-08-07 15:06:10|40065.6|40045.6|40064.7|40044.7|40065.6|40045.6|40064.7|40044.7|3
1723043180000|2024-08-07 15:06:20|40062.2|40042.2|40052.2|40032.2|40062.2|40042.2|40052.2|40032.2|7
1723043190000|2024-08-07 15:06:30|40053.9|40033.9|40052.2|40032.2|40054.7|40034.7|40051.4|40031.4|3
1723043200000|2024-08-07 15:06:40|40053.1|40033.1|40054.7|40034.7|40057.2|40037.2|40051.4|40031.4|10
1723043210000|2024-08-07 15:06:50|40056.4|40036.4|40054.7|40034.7|40056.4|40036.4|40049.7|40029.7|12
1723043220000|2024-08-07 15:07:00|40056.4|40036.4|40043.9|40023.9|40056.4|40036.4|40041.4|40021.4|7
1723043230000|2024-08-07 15:07:10|40044.7|40024.7|40048.9|40028.9|40048.9|40028.9|40044.7|40024.7|0
1723043240000|2024-08-07 15:07:20|40048.1|40028.1|40048.9|40028.9|40048.9|40028.9|40046.4|40026.4|1
1723043250000|2024-08-07 15:07:30|40049.7|40029.7|40047.2|40027.2|40049.7|40029.7|40047.2|40027.2|6
1723043260000|2024-08-07 15:07:40|40045.6|40025.6|40048.1|40028.1|40048.1|40028.1|40044.8|40024.8|2
1723043270000|2024-08-07 15:07:50|40049.8|40029.8|40046.4|40026.4|40049.8|40029.8|40046.4|40026.4|5
1723043280000|2024-08-07 15:08:00|40048.9|40028.9|40047.2|40027.2|40051.4|40031.4|40045.6|40025.6|6
1723043290000|2024-08-07 15:08:10|40048.1|40028.1|40049.7|40029.7|40049.7|40029.7|40047.2|40027.2|4
1723043300000|2024-08-07 15:08:20|40048.9|40028.9|40048.9|40028.9|40048.9|40028.9|40046.4|40026.4|6
1723043310000|2024-08-07 15:08:30|40047.2|40027.2|40050.6|40030.6|40052.2|40032.2|40047.2|40027.2|16
1723043320000|2024-08-07 15:08:40|40047.2|40027.2|40046.4|40026.4|40048.9|40028.9|40044.7|40024.7|0
1723043330000|2024-08-07 15:08:50|40044.7|40024.7|40049.7|40029.7|40051.4|40031.4|40044.7|40024.7|1
1723043340000|2024-08-07 15:09:00|40048.9|40028.9|40051.4|40031.4|40051.4|40031.4|40042.2|40022.2|39
1723043350000|2024-08-07 15:09:10|40053.1|40033.1|40053.9|40033.9|40061.4|40041.4|40051.4|40031.4|19
1723043360000|2024-08-07 15:09:20|40053.1|40033.1|40051.4|40031.4|40053.9|40033.9|40050.6|40030.6|10
1723043370000|2024-08-07 15:09:30|40048.9|40028.9|40043.1|40023.1|40050.6|40030.6|40041.4|40021.4|9
1723043380000|2024-08-07 15:09:40|40043.9|40023.9|40043.9|40023.9|40043.9|40023.9|40041.4|40021.4|2
1723043390000|2024-08-07 15:09:50|40044.8|40024.8|40047.3|40027.3|40047.3|40027.3|40044.8|40024.8|3
1723043400000|2024-08-07 15:10:00|40046.4|40026.4|40052.3|40032.3|40053.9|40033.9|40045.6|40025.6|7
1723043410000|2024-08-07 15:10:10|40051.4|40031.4|40052.3|40032.3|40052.3|40032.3|40048.1|40028.1|1
1723043420000|2024-08-07 15:10:20|40053.1|40033.1|40050.6|40030.6|40053.1|40033.1|40050.6|40030.6|2
1723043430000|2024-08-07 15:10:30|40048.9|40028.9|40044.8|40024.8|40048.9|40028.9|40043.1|40023.1|5
1723043440000|2024-08-07 15:10:40|40043.9|40023.9|40041.4|40021.4|40044.8|40024.8|40041.4|40021.4|10
1723043450000|2024-08-07 15:10:50|40042.3|40022.3|40034.8|40014.8|40043.9|40023.9|40034.8|40014.8|14
1723043460000|2024-08-07 15:11:00|40033.1|40013.1|40030.6|40010.6|40034.8|40014.8|40030.6|40010.6|4
1723043470000|2024-08-07 15:11:10|40029.8|40009.8|40018.9|39998.9|40029.8|40009.8|40016.4|39996.4|16
1723043480000|2024-08-07 15:11:20|40017.3|39997.3|40014.8|39994.8|40017.3|39997.3|40013.9|39993.9|3
1723043490000|2024-08-07 15:11:30|40016.4|39996.4|40016.4|39996.4|40018.9|39998.9|40016.4|39996.4|6
1723043500000|2024-08-07 15:11:40|40014.8|39994.8|40008.9|39988.9|40017.3|39997.3|40007.3|39987.3|2
1723043510000|2024-08-07 15:11:50|40002.3|39982.3|40000.6|39980.6|40002.3|39982.3|39999.8|39979.8|16
1723043520000|2024-08-07 15:12:00|39998.1|39978.1|39994.8|39974.8|40000.6|39980.6|39993.1|39973.1|13
1723043530000|2024-08-07 15:12:10|39993.1|39973.1|39998.1|39978.1|39998.1|39978.1|39993.1|39973.1|6
1723043540000|2024-08-07 15:12:20|39999.8|39979.8|40003.1|39983.1|40005.6|39985.6|39999.8|39979.8|16
1723043550000|2024-08-07 15:12:30|40002.3|39982.3|39994.8|39974.8|40002.3|39982.3|39993.1|39973.1|10
1723043560000|2024-08-07 15:12:40|39993.1|39973.1|39989.8|39969.8|39993.1|39973.1|39989.8|39969.8|0
1723043570000|2024-08-07 15:12:50|39989|39969|39985.6|39965.6|39989|39969|39985.6|39965.6|13
1723043580000|2024-08-07 15:13:00|39988.1|39968.1|39988.1|39968.1|39988.1|39968.1|39985.6|39965.6|18
1723043590000|2024-08-07 15:13:10|39987.3|39967.3|39988.1|39968.1|39989.8|39969.8|39987.3|39967.3|1
1723043600000|2024-08-07 15:13:20|39987.3|39967.3|39983.1|39963.1|39987.3|39967.3|39983.1|39963.1|8
1723043610000|2024-08-07 15:13:30|39984|39964|39999|39979|39999|39979|39984|39964|10
1723043620000|2024-08-07 15:13:40|39999.8|39979.8|39990.6|39970.6|39999.8|39979.8|39989|39969|14
1723043630000|2024-08-07 15:13:50|39989|39969|39985.6|39965.6|39990.6|39970.6|39985.6|39965.6|10
1723043640000|2024-08-07 15:14:00|39987.3|39967.3|39979.8|39959.8|39987.3|39967.3|39979.8|39959.8|6
1723043650000|2024-08-07 15:14:10|39977.3|39957.3|39964.8|39944.8|39977.3|39957.3|39963.1|39943.1|16
1723043660000|2024-08-07 15:14:20|39965.6|39945.6|39977.3|39957.3|39978.1|39958.1|39965.6|39945.6|29
1723043670000|2024-08-07 15:14:30|39978.1|39958.1|39975.6|39955.6|39980.6|39960.6|39975.6|39955.6|6
1723043680000|2024-08-07 15:14:40|39973.1|39953.1|39963.1|39943.1|39975.6|39955.6|39963.1|39943.1|6
1723043690000|2024-08-07 15:14:50|39965.6|39945.6|39956.5|39936.5|39965.6|39945.6|39954.8|39934.8|93
1723043700000|2024-08-07 15:15:00|39954.8|39934.8|39956.5|39936.5|39958.1|39938.1|39954.8|39934.8|34
1723043710000|2024-08-07 15:15:10|39959.8|39939.8|39969.8|39949.8|39969.8|39949.8|39959.8|39939.8|37
1723043720000|2024-08-07 15:15:20|39971.5|39951.5|39971.5|39951.5|39971.5|39951.5|39964.8|39944.8|14
1723043730000|2024-08-07 15:15:30|39972.3|39952.3|39975.6|39955.6|39975.6|39955.6|39972.3|39952.3|6
1723043740000|2024-08-07 15:15:40|39977.3|39957.3|39992.3|39972.3|39992.3|39972.3|39977.3|39957.3|4
1723043750000|2024-08-07 15:15:50|39994|39974|39999|39979|40001.5|39981.5|39994|39974|27
1723043760000|2024-08-07 15:16:00|40000.6|39980.6|39984|39964|40000.6|39980.6|39982.3|39962.3|10
1723043770000|2024-08-07 15:16:10|39981.5|39961.5|39984.8|39964.8|39984.8|39964.8|39981.5|39961.5|6
1723043780000|2024-08-07 15:16:20|39987.3|39967.3|39993.1|39973.1|39995.6|39975.6|39987.3|39967.3|2
1723043790000|2024-08-07 15:16:30|39991.5|39971.5|39986.5|39966.5|39993.1|39973.1|39986.5|39966.5|5
1723043800000|2024-08-07 15:16:40|39985.6|39965.6|39985.6|39965.6|39985.6|39965.6|39980.6|39960.6|12
1723043810000|2024-08-07 15:16:50|39984|39964|39983.1|39963.1|39985.6|39965.6|39983.1|39963.1|6
1723043820000|2024-08-07 15:17:00|39984|39964|39970.6|39950.6|39986.5|39966.5|39970.6|39950.6|13
1723043830000|2024-08-07 15:17:10|39973.1|39953.1|39976.5|39956.5|39976.5|39956.5|39970.6|39950.6|13
1723043840000|2024-08-07 15:17:20|39978.2|39958.2|39983.2|39963.2|39984.8|39964.8|39978.2|39958.2|6
1723043850000|2024-08-07 15:17:30|39984|39964|39976.5|39956.5|39985.7|39965.7|39974|39954|3
1723043860000|2024-08-07 15:17:40|39975.7|39955.7|39974|39954|39975.7|39955.7|39972.3|39952.3|0
1723043870000|2024-08-07 15:17:50|39974.8|39954.8|39971.5|39951.5|39974.8|39954.8|39971.5|39951.5|4
1723043880000|2024-08-07 15:18:00|39970.7|39950.7|39951.5|39931.5|39970.7|39950.7|39949.8|39929.8|36
1723043890000|2024-08-07 15:18:10|39949.8|39929.8|39949|39929|39949.8|39929.8|39944|39924|8
1723043900000|2024-08-07 15:18:20|39948.2|39928.2|39939|39919|39948.2|39928.2|39939|39919|10
1723043910000|2024-08-07 15:18:30|39939.8|39919.8|39944|39924|39946.5|39926.5|39939.8|39919.8|2
1723043920000|2024-08-07 15:18:40|39946.5|39926.5|39941.5|39921.5|39947.3|39927.3|39941.5|39921.5|12
1723043930000|2024-08-07 15:18:50|39939|39919|39946.5|39926.5|39946.5|39926.5|39939|39919|10
1723043940000|2024-08-07 15:19:00|39951.5|39931.5|39954|39934|39956.5|39936.5|39951.5|39931.5|8
1723043950000|2024-08-07 15:19:10|39954.8|39934.8|39954|39934|39961.5|39941.5|39954|39934|4
1723043960000|2024-08-07 15:19:20|||||||||4
1723043970000|2024-08-07 15:19:30|39954.8|39934.8|39954.8|39934.8|39954.8|39934.8|39954.8|39934.8|4
1723043980000|2024-08-07 15:19:40|39956.5|39936.5|39949.8|39929.8|39957.3|39937.3|39949.8|39929.8|2
1723043990000|2024-08-07 15:19:50|39952.3|39932.3|39952.3|39932.3|39954|39934|39949|39929|14
1723044000000|2024-08-07 15:20:00|39951.5|39931.5|39951.5|39931.5|39956.5|39936.5|39951.5|39931.5|10
1723044010000|2024-08-07 15:20:10|39949.8|39929.8|39949|39929|39949.8|39929.8|39946.5|39926.5|6
1723044020000|2024-08-07 15:20:20|39948.2|39928.2|39944.8|39924.8|39948.2|39928.2|39944|39924|1
1723044030000|2024-08-07 15:20:30|39946.5|39926.5|39954|39934|39956.5|39936.5|39946.5|39926.5|5
1723044040000|2024-08-07 15:20:40|39952.3|39932.3|39951.5|39931.5|39954|39934|39951.5|39931.5|7
1723044050000|2024-08-07 15:20:50|39949.8|39929.8|39946.5|39926.5|39952.3|39932.3|39946.5|39926.5|3
1723044060000|2024-08-07 15:21:00|39943.2|39923.2|39937.3|39917.3|39943.2|39923.2|39932.3|39912.3|4
1723044070000|2024-08-07 15:21:10|39937.4|39917.4|39947.4|39927.4|39947.4|39927.4|39937.4|39917.4|2
1723044080000|2024-08-07 15:21:20|39949|39929|39946.5|39926.5|39952.4|39932.4|39944|39924|11
1723044090000|2024-08-07 15:21:30|39944|39924|39947.4|39927.4|39949|39929|39944|39924|18
1723044100000|2024-08-07 15:21:40|39946.5|39926.5|39944|39924|39946.5|39926.5|39941.5|39921.5|0
1723044110000|2024-08-07 15:21:50|39941.5|39921.5|39947.4|39927.4|39947.4|39927.4|39941.5|39921.5|7
1723044120000|2024-08-07 15:22:00|39953.2|39933.2|39956.5|39936.5|39956.5|39936.5|39952.4|39932.4|20
1723044130000|2024-08-07 15:22:10|39954|39934|39954.9|39934.9|39959|39939|39954|39934|0
1723044140000|2024-08-07 15:22:20|39956.5|39936.5|39959|39939|39959|39939|39954.9|39934.9|17
1723044150000|2024-08-07 15:22:30|39957.4|39937.4|39954|39934|39959|39939|39953.2|39933.2|2
1723044160000|2024-08-07 15:22:40|39954.9|39934.9|39951.5|39931.5|39954.9|39934.9|39951.5|39931.5|15
1723044170000|2024-08-07 15:22:50|39950.7|39930.7|39944.9|39924.9|39950.7|39930.7|39942.4|39922.4|5
1723044180000|2024-08-07 15:23:00|39946.5|39926.5|39946.5|39926.5|39946.5|39926.5|39941.5|39921.5|9
1723044190000|2024-08-07 15:23:10|39950.7|39930.7|39946.5|39926.5|39950.7|39930.7|39946.5|39926.5|6
1723044200000|2024-08-07 15:23:20|39944.9|39924.9|39944.9|39924.9|39949|39929|39944.9|39924.9|3
1723044210000|2024-08-07 15:23:30|39946.5|39926.5|39946.5|39926.5|39949|39929|39946.5|39926.5|11
1723044220000|2024-08-07 15:23:40|39944.9|39924.9|39948.2|39928.2|39948.2|39928.2|39944.9|39924.9|1
1723044230000|2024-08-07 15:23:50|39949.9|39929.9|39951.5|39931.5|39951.5|39931.5|39949.9|39929.9|5
1723044240000|2024-08-07 15:24:00|39949.9|39929.9|39948.2|39928.2|39949.9|39929.9|39947.4|39927.4|63
1723044250000|2024-08-07 15:24:10|39949.9|39929.9|39949.9|39929.9|39950.7|39930.7|39945.7|39925.7|3
1723044260000|2024-08-07 15:24:20|39949.1|39929.1|39944.9|39924.9|39949.9|39929.9|39944.9|39924.9|13
1723044270000|2024-08-07 15:24:30|39945.7|39925.7|39954.1|39934.1|39954.9|39934.9|39945.7|39925.7|13
1723044280000|2024-08-07 15:24:40|39954.9|39934.9|39955.7|39935.7|39955.7|39935.7|39949.9|39929.9|8
1723044290000|2024-08-07 15:24:50|39956.5|39936.5|39954.9|39934.9|39959.9|39939.9|39954.9|39934.9|6
1723044300000|2024-08-07 15:25:00|39954.1|39934.1|39927.4|39907.4|39954.1|39934.1|39924.9|39904.9|27
1723044310000|2024-08-07 15:25:10|39928.2|39908.2|39932.4|39912.4|39932.4|39912.4|39928.2|39908.2|5
1723044320000|2024-08-07 15:25:20|39929.9|39909.9|39932.4|39912.4|39934.9|39914.9|39929.9|39909.9|10
1723044330000|2024-08-07 15:25:30|39934.9|39914.9|39929.9|39909.9|39934.9|39914.9|39928.2|39908.2|16
1723044340000|2024-08-07 15:25:40|39930.7|39910.7|39934.9|39914.9|39937.4|39917.4|39930.7|39910.7|17
1723044350000|2024-08-07 15:25:50|39931.6|39911.6|39933.3|39913.3|39933.3|39913.3|39929.1|39909.1|40
1723044360000|2024-08-07 15:26:00|39932.5|39912.5|39935.8|39915.8|39935.8|39915.8|39931.6|39911.6|8
1723044370000|2024-08-07 15:26:10|39933.3|39913.3|39939.1|39919.1|39939.1|39919.1|39933.3|39913.3|18
1723044380000|2024-08-07 15:26:20|39941.6|39921.6|39940.8|39920.8|39941.6|39921.6|39936.6|39916.6|12
1723044390000|2024-08-07 15:26:30|39940|39920|39945|39925|39945|39925|39938.3|39918.3|21
1723044400000|2024-08-07 15:26:40|39948.3|39928.3|39956.6|39936.6|39956.6|39936.6|39948.3|39928.3|9
1723044410000|2024-08-07 15:26:50|39958.3|39938.3|39966.6|39946.6|39969.1|39949.1|39958.3|39938.3|21
1723044420000|2024-08-07 15:27:00|39967.4|39947.4|39959.1|39939.1|39968.3|39948.3|39959.1|39939.1|17
1723044430000|2024-08-07 15:27:10|39958.3|39938.3|39950.8|39930.8|39958.3|39938.3|39950.8|39930.8|4
1723044440000|2024-08-07 15:27:20|39949.1|39929.1|39949.1|39929.1|39950.8|39930.8|39944.1|39924.1|15
1723044450000|2024-08-07 15:27:30|39946.6|39926.6|39944.1|39924.1|39949.1|39929.1|39944.1|39924.1|1
1723044460000|2024-08-07 15:27:40|39944.9|39924.9|39947.4|39927.4|39949.1|39929.1|39944.1|39924.1|11
1723044470000|2024-08-07 15:27:50|39948.2|39928.2|39952.4|39932.4|39952.4|39932.4|39947.4|39927.4|0
1723044480000|2024-08-07 15:28:00|39954.9|39934.9|39954.1|39934.1|39954.9|39934.9|39952.4|39932.4|18
1723044490000|2024-08-07 15:28:10|39952.4|39932.4|39949.9|39929.9|39954.1|39934.1|39949.9|39929.9|1
1723044500000|2024-08-07 15:28:20|39948.2|39928.2|39939.9|39919.9|39948.2|39928.2|39939.9|39919.9|6
1723044510000|2024-08-07 15:28:30|39940.7|39920.7|39941.6|39921.6|39942.4|39922.4|39939.9|39919.9|4
1723044520000|2024-08-07 15:28:40|39939.9|39919.9|39947.4|39927.4|39947.4|39927.4|39937.4|39917.4|14
1723044530000|2024-08-07 15:28:50|39948.2|39928.2|39964.9|39944.9|39964.9|39944.9|39948.2|39928.2|38
1723044540000|2024-08-07 15:29:00|39965.7|39945.7|39963.3|39943.3|39965.8|39945.8|39961.6|39941.6|5
1723044550000|2024-08-07 15:29:10|39961.6|39941.6|39948.3|39928.3|39961.6|39941.6|39948.3|39928.3|12
1723044570000|2024-08-07 15:29:30|39949.9|39929.9|39945.8|39925.8|39949.9|39929.9|39945.8|39925.8|9
1723044580000|2024-08-07 15:29:40|39947.4|39927.4|39949.1|39929.1|39953.3|39933.3|39947.4|39927.4|2
1723044590000|2024-08-07 15:29:50|39948.3|39928.3|39950.8|39930.8|39950.8|39930.8|39947.4|39927.4|6
1723044600000|2024-08-07 15:30:00|39948.3|39928.3|39945.8|39925.8|39950.8|39930.8|39945.8|39925.8|4
1723044610000|2024-08-07 15:30:10|39949.9|39929.9|39945.8|39925.8|39949.9|39929.9|39945.8|39925.8|3
1723044620000|2024-08-07 15:30:20|39947.4|39927.4|39942.4|39922.4|39947.4|39927.4|39942.4|39922.4|13
1723044630000|2024-08-07 15:30:30|39943.3|39923.3|39945.8|39925.8|39948.3|39928.3|39943.3|39923.3|2
1723044640000|2024-08-07 15:30:40|39944.9|39924.9|39939.1|39919.1|39944.9|39924.9|39938.3|39918.3|8
1723044650000|2024-08-07 15:30:50|39940.8|39920.8|39948.3|39928.3|39949.9|39929.9|39940.8|39920.8|10
1723044660000|2024-08-07 15:31:00|39947.4|39927.4|39939.1|39919.1|39947.4|39927.4|39936.6|39916.6|8
1723044670000|2024-08-07 15:31:10|39940.8|39920.8|39926.6|39906.6|39940.8|39920.8|39926.6|39906.6|3
1723044680000|2024-08-07 15:31:20|39924.9|39904.9|39923.3|39903.3|39925.8|39905.8|39922.4|39902.4|9
1723044690000|2024-08-07 15:31:30|39925.8|39905.8|39928.3|39908.3|39928.3|39908.3|39925.8|39905.8|4
1723044700000|2024-08-07 15:31:40|39932.4|39912.4|39926.6|39906.6|39932.4|39912.4|39926.6|39906.6|7
1723044710000|2024-08-07 15:31:50|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|39928.3|39908.3|6
1723044720000|2024-08-07 15:32:00|39929.9|39909.9|39930.8|39910.8|39930.8|39910.8|39928.3|39908.3|8
1723044730000|2024-08-07 15:32:10|39932.4|39912.4|39928.3|39908.3|39932.4|39912.4|39928.3|39908.3|12
1723044740000|2024-08-07 15:32:20|39925.8|39905.8|39924.9|39904.9|39925.8|39905.8|39923.3|39903.3|3
1723044750000|2024-08-07 15:32:30|39923.3|39903.3|39915.8|39895.8|39923.3|39903.3|39915.8|39895.8|9
1723044760000|2024-08-07 15:32:40|39916.6|39896.6|39918.3|39898.3|39920.8|39900.8|39916.6|39896.6|10
1723044770000|2024-08-07 15:32:50|39916.6|39896.6|39912.4|39892.4|39918.3|39898.3|39911.6|39891.6|5
1723044780000|2024-08-07 15:33:00|39914.1|39894.1|39910.8|39890.8|39914.1|39894.1|39909.1|39889.1|11
1723044790000|2024-08-07 15:33:10|39910|39890|39913.3|39893.3|39913.3|39893.3|39910|39890|4
1723044800000|2024-08-07 15:33:20|39911.6|39891.6|39915|39895|39915|39895|39910.8|39890.8|7
1723044810000|2024-08-07 15:33:30|39915.8|39895.8|39916.6|39896.6|39917.5|39897.5|39915|39895|3
1723044820000|2024-08-07 15:33:40|39915|39895|39915|39895|39917.5|39897.5|39915|39895|1
1723044830000|2024-08-07 15:33:50|39913.3|39893.3|39910.8|39890.8|39915.8|39895.8|39910.8|39890.8|5
1723044840000|2024-08-07 15:34:00|39910|39890|39910.8|39890.8|39911.6|39891.6|39908.3|39888.3|3
1723044850000|2024-08-07 15:34:10|39913.3|39893.3|39913.3|39893.3|39915.8|39895.8|39912.5|39892.5|51
1723044860000|2024-08-07 15:34:20|39915|39895|39913.3|39893.3|39915|39895|39911.6|39891.6|9
1723044870000|2024-08-07 15:34:30|39915|39895|39906.6|39886.6|39916.6|39896.6|39906.6|39886.6|12
1723044880000|2024-08-07 15:34:40|39907.5|39887.5|39904.1|39884.1|39909.1|39889.1|39904.1|39884.1|15
1723044890000|2024-08-07 15:34:50|39905|39885|39912.5|39892.5|39912.5|39892.5|39905|39885|4
1723044900000|2024-08-07 15:35:00|39910.8|39890.8|39917.5|39897.5|39920|39900|39910.8|39890.8|21
1723044910000|2024-08-07 15:35:10|39920|39900|39927.5|39907.5|39927.5|39907.5|39916.6|39896.6|9
1723044920000|2024-08-07 15:35:20|39929.1|39909.1|39936.6|39916.6|39936.6|39916.6|39929.1|39909.1|24
1723044930000|2024-08-07 15:35:30|39938.3|39918.3|39943.3|39923.3|39943.3|39923.3|39938.3|39918.3|16
1723044940000|2024-08-07 15:35:40|39940.8|39920.8|39948.3|39928.3|39948.3|39928.3|39940.8|39920.8|6
1723044950000|2024-08-07 15:35:50|39950|39930|39955.8|39935.8|39957.5|39937.5|39950|39930|8
1723044960000|2024-08-07 15:36:00|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|39956.6|39936.6|3
1723044970000|2024-08-07 15:36:10|39955.8|39935.8|39956.6|39936.6|39959.1|39939.1|39955|39935|19
1723044980000|2024-08-07 15:36:20|39955.8|39935.8|39947.4|39927.4|39955.8|39935.8|39947.4|39927.4|17
1723044990000|2024-08-07 15:36:30|39949.1|39929.1|39951.6|39931.6|39951.6|39931.6|39948.3|39928.3|10
1723045000000|2024-08-07 15:36:40|39956.6|39936.6|39954.1|39934.1|39956.6|39936.6|39954.1|39934.1|21
1723045010000|2024-08-07 15:36:50|39956.6|39936.6|39950.8|39930.8|39956.6|39936.6|39949.1|39929.1|5
1723045020000|2024-08-07 15:37:00|39948.3|39928.3|39918.3|39898.3|39948.3|39928.3|39916.6|39896.6|80
1723045030000|2024-08-07 15:37:10|39919.1|39899.1|39913.3|39893.3|39919.1|39899.1|39911.6|39891.6|9
1723045040000|2024-08-07 15:37:20|39914.1|39894.1|39919.1|39899.1|39919.1|39899.1|39914.1|39894.1|7
1723045050000|2024-08-07 15:37:30|39918.3|39898.3|39921.6|39901.6|39923.3|39903.3|39916.6|39896.6|7
1723045060000|2024-08-07 15:37:40|39922.4|39902.4|39921.6|39901.6|39926.6|39906.6|39921.6|39901.6|3
1723045070000|2024-08-07 15:37:50|39924.1|39904.1|39928.3|39908.3|39928.3|39908.3|39921.6|39901.6|13
1723045080000|2024-08-07 15:38:00|39926.6|39906.6|39931.6|39911.6|39933.3|39913.3|39926.6|39906.6|51
1723045090000|2024-08-07 15:38:10|39929.1|39909.1|39922.5|39902.5|39929.1|39909.1|39920|39900|9
1723045100000|2024-08-07 15:38:20|39923.3|39903.3|39918.3|39898.3|39923.3|39903.3|39918.3|39898.3|2
1723045110000|2024-08-07 15:38:30|39917.5|39897.5|39919.1|39899.1|39925.8|39905.8|39915.8|39895.8|13
1723045120000|2024-08-07 15:38:40|39916.6|39896.6|39920|39900|39920|39900|39915.8|39895.8|0
1723045140000|2024-08-07 15:39:00|39921.7|39901.7|39920.8|39900.8|39923.3|39903.3|39918.3|39898.3|9
1723045150000|2024-08-07 15:39:10|39919.1|39899.1|39921.6|39901.6|39921.6|39901.6|39918.3|39898.3|2
1723045160000|2024-08-07 15:39:20|39924.1|39904.1|39921.6|39901.6|39924.1|39904.1|39921.6|39901.6|7
1723045170000|2024-08-07 15:39:30|39925.8|39905.8|39928.3|39908.3|39930|39910|39925.8|39905.8|8
1723045180000|2024-08-07 15:39:40|39930|39910|39923.3|39903.3|39931.7|39911.7|39923.3|39903.3|15
1723045190000|2024-08-07 15:39:50|39924.2|39904.2|39924.2|39904.2|39924.2|39904.2|39924.2|39904.2|1
1723045200000|2024-08-07 15:40:00|39923.3|39903.3|39889.9|39869.9|39923.3|39903.3|39889.9|39869.9|16
1723045210000|2024-08-07 15:40:10|39888.3|39868.3|39870.8|39850.8|39888.3|39868.3|39870|39850|115
1723045220000|2024-08-07 15:40:20|39871.6|39851.6|39870|39850|39875|39855|39870|39850|7
1723045230000|2024-08-07 15:40:30|39868.3|39848.3|39863.3|39843.3|39870|39850|39863.3|39843.3|13
1723045240000|2024-08-07 15:40:40|39864.1|39844.1|39868.3|39848.3|39870.8|39850.8|39864.1|39844.1|17
1723045250000|2024-08-07 15:40:50|39870|39850|39864.1|39844.1|39870|39850|39864.1|39844.1|15
1723045260000|2024-08-07 15:41:00|39862.4|39842.4|39862.4|39842.4|39862.4|39842.4|39862.4|39842.4|2
1723045270000|2024-08-07 15:41:10|39864.1|39844.1|39867.4|39847.4|39867.4|39847.4|39864.1|39844.1|5
1723045280000|2024-08-07 15:41:20|39869.1|39849.1|39876.6|39856.6|39877.4|39857.4|39869.1|39849.1|3
1723045290000|2024-08-07 15:41:30|39879.1|39859.1|39884.1|39864.1|39884.1|39864.1|39879.1|39859.1|10
1723045300000|2024-08-07 15:41:40|39882.4|39862.4|39883.3|39863.3|39883.3|39863.3|39880.8|39860.8|5
1723045310000|2024-08-07 15:41:50|39882.5|39862.5|39876.6|39856.6|39882.5|39862.5|39876.6|39856.6|2
1723045320000|2024-08-07 15:42:00|39878.3|39858.3|39875.8|39855.8|39878.3|39858.3|39873.3|39853.3|6
1723045330000|2024-08-07 15:42:10|39873.3|39853.3|39873.3|39853.3|39877.5|39857.5|39873.3|39853.3|11
1723045340000|2024-08-07 15:42:20|39875|39855|39885|39865|39885|39865|39875|39855|10
1723045350000|2024-08-07 15:42:30|39885.8|39865.8|39890|39870|39891.7|39871.7|39885.8|39865.8|17
1723045360000|2024-08-07 15:42:40|39888.3|39868.3|39900|39880|39901.7|39881.7|39888.3|39868.3|3
1723045370000|2024-08-07 15:42:50|39900.8|39880.8|39894.1|39874.1|39900.8|39880.8|39894.1|39874.1|8
1723045380000|2024-08-07 15:43:00|39895.8|39875.8|39883.3|39863.3|39895.8|39875.8|39883.3|39863.3|48
1723045390000|2024-08-07 15:43:10|39885|39865|39879.1|39859.1|39885|39865|39879.1|39859.1|15
1723045400000|2024-08-07 15:43:20|39880.8|39860.8|39880.8|39860.8|39880.8|39860.8|39876.6|39856.6|3
1723045410000|2024-08-07 15:43:30|39878.3|39858.3|39881.6|39861.6|39881.6|39861.6|39876.6|39856.6|1
1723045420000|2024-08-07 15:43:40|39880.8|39860.8|39878.3|39858.3|39880.8|39860.8|39876.6|39856.6|4
1723045430000|2024-08-07 15:43:50|39876.6|39856.6|39874.1|39854.1|39878.3|39858.3|39874.1|39854.1|17
1723045440000|2024-08-07 15:44:00|39875|39855|39875.8|39855.8|39877.5|39857.5|39875|39855|40
1723045450000|2024-08-07 15:44:10|39874.1|39854.1|39865.8|39845.8|39874.1|39854.1|39865.8|39845.8|6
1723045460000|2024-08-07 15:44:20|39865|39845|39863.3|39843.3|39865|39845|39860|39840|8
1723045470000|2024-08-07 15:44:30|39865|39845|39860.8|39840.8|39865|39845|39859.1|39839.1|21
1723045480000|2024-08-07 15:44:40|39859.1|39839.1|39855.8|39835.8|39860.8|39840.8|39855.8|39835.8|6
1723045490000|2024-08-07 15:44:50|39855|39835|39842.5|39822.5|39855|39835|39840|39820|109
1723045500000|2024-08-07 15:45:00|39840.8|39820.8|39834.1|39814.1|39840.8|39820.8|39828.3|39808.3|34
1723045510000|2024-08-07 15:45:10|39835|39815|39840.8|39820.8|39841.6|39821.6|39835|39815|20
1723045520000|2024-08-07 15:45:20|39840|39820|39849.1|39829.1|39849.1|39829.1|39839.1|39819.1|16
1723045530000|2024-08-07 15:45:30|39850.8|39830.8|39843.3|39823.3|39850.8|39830.8|39839.1|39819.1|27
1723045540000|2024-08-07 15:45:40|39845.8|39825.8|39846.6|39826.6|39848.3|39828.3|39841.6|39821.6|4
1723045550000|2024-08-07 15:45:50|39848.3|39828.3|39844.1|39824.1|39848.3|39828.3|39843.3|39823.3|2
1723045560000|2024-08-07 15:46:00|39846.6|39826.6|39848.3|39828.3|39848.3|39828.3|39840.8|39820.8|40
1723045570000|2024-08-07 15:46:10|39849.1|39829.1|39858.3|39838.3|39858.3|39838.3|39849.1|39829.1|20
1723045580000|2024-08-07 15:46:20|39860|39840|39854.2|39834.2|39865.8|39845.8|39854.2|39834.2|23
1723045590000|2024-08-07 15:46:30|39855.8|39835.8|39856.7|39836.7|39856.7|39836.7|39851.7|39831.7|2
1723045600000|2024-08-07 15:46:40|39858.3|39838.3|39855.8|39835.8|39859.2|39839.2|39855.8|39835.8|2
1723045610000|2024-08-07 15:46:50|39856.7|39836.7|39859.2|39839.2|39859.2|39839.2|39856.7|39836.7|4
1723045620000|2024-08-07 15:47:00|39858.3|39838.3|39860|39840|39863.3|39843.3|39858.3|39838.3|17
1723045630000|2024-08-07 15:47:10|39861.7|39841.7|39874.2|39854.2|39874.2|39854.2|39859.2|39839.2|76
1723045640000|2024-08-07 15:47:20|39875|39855|39870|39850|39875|39855|39870|39850|13
1723045650000|2024-08-07 15:47:30|39869.2|39849.2|39872.5|39852.5|39872.5|39852.5|39865.8|39845.8|5
1723045660000|2024-08-07 15:47:40|39873.3|39853.3|39873.3|39853.3|39880.8|39860.8|39873.3|39853.3|42
1723045670000|2024-08-07 15:47:50|39870|39850|39871.6|39851.6|39871.6|39851.6|39868.3|39848.3|1
1723045680000|2024-08-07 15:48:00|39870.8|39850.8|39868.3|39848.3|39870.8|39850.8|39868.3|39848.3|4
1723045690000|2024-08-07 15:48:10|39870|39850|39865.8|39845.8|39870|39850|39865|39845|7
1723045700000|2024-08-07 15:48:20|39866.6|39846.6|39865.8|39845.8|39868.3|39848.3|39863.3|39843.3|28
1723045710000|2024-08-07 15:48:30|39865|39845|39865.8|39845.8|39868.3|39848.3|39865|39845|1
1723045720000|2024-08-07 15:48:40|39867.5|39847.5|39870.8|39850.8|39870.8|39850.8|39867.5|39847.5|10
1723045730000|2024-08-07 15:48:50|39871.6|39851.6|39868.3|39848.3|39873.3|39853.3|39868.3|39848.3|3
1723045740000|2024-08-07 15:49:00|39870|39850|39868.3|39848.3|39871.7|39851.7|39868.3|39848.3|6
1723045750000|2024-08-07 15:49:10|39867.5|39847.5|39863.3|39843.3|39867.5|39847.5|39860|39840|33
1723045760000|2024-08-07 15:49:20|39862.5|39842.5|39855.8|39835.8|39862.5|39842.5|39855.8|39835.8|44
1723045770000|2024-08-07 15:49:30|39858.3|39838.3|39854.1|39834.1|39858.3|39838.3|39852.5|39832.5|9
1723045780000|2024-08-07 15:49:40|39853.3|39833.3|39869.2|39849.2|39869.2|39849.2|39852.5|39832.5|13
1723045790000|2024-08-07 15:49:50|39867.5|39847.5|39880|39860|39880|39860|39867.5|39847.5|12
1723045800000|2024-08-07 15:50:00|39878.3|39858.3|39878.3|39858.3|39878.3|39858.3|39875.8|39855.8|6
1723045810000|2024-08-07 15:50:10|39880.8|39860.8|39878.3|39858.3|39880.8|39860.8|39878.3|39858.3|17
1723045820000|2024-08-07 15:50:20|39877.5|39857.5|39875.8|39855.8|39878.3|39858.3|39875.8|39855.8|0
1723045830000|2024-08-07 15:50:30|39878.3|39858.3|39882.5|39862.5|39885|39865|39878.3|39858.3|3
1723045840000|2024-08-07 15:50:40|39881.7|39861.7|39875|39855|39881.7|39861.7|39875|39855|4
1723045850000|2024-08-07 15:50:50|39874.2|39854.2|39875|39855|39875|39855|39874.2|39854.2|1
1723045860000|2024-08-07 15:51:00|39875.8|39855.8|39875.8|39855.8|39878.3|39858.3|39875.8|39855.8|11
1723045870000|2024-08-07 15:51:10|39875|39855|39865.8|39845.8|39875|39855|39863.3|39843.3|3
1723045880000|2024-08-07 15:51:20|39865|39845|39865|39845|39865.8|39845.8|39863.3|39843.3|0
1723045890000|2024-08-07 15:51:30|39863.3|39843.3|39865|39845|39867.5|39847.5|39863.3|39843.3|1
1723045900000|2024-08-07 15:51:40|39863.3|39843.3|39859.1|39839.1|39865|39845|39859.1|39839.1|7
1723045910000|2024-08-07 15:51:50|39860.8|39840.8|39870|39850|39870|39850|39859.1|39839.1|5
1723045920000|2024-08-07 15:52:00|39871.7|39851.7|39875.8|39855.8|39875.8|39855.8|39870|39850|13
1723045930000|2024-08-07 15:52:10|39876.6|39856.6|39883.3|39863.3|39885|39865|39876.6|39856.6|1
1723045940000|2024-08-07 15:52:20|39885|39865|39878.3|39858.3|39885|39865|39878.3|39858.3|11
1723045950000|2024-08-07 15:52:30|39877.5|39857.5|39870|39850|39880.8|39860.8|39870|39850|38
1723045960000|2024-08-07 15:52:40|39868.3|39848.3|39869.2|39849.2|39869.2|39849.2|39866.6|39846.6|8
1723045970000|2024-08-07 15:52:50|39867.5|39847.5|39870|39850|39870|39850|39867.5|39847.5|1
1723045980000|2024-08-07 15:53:00|39871.7|39851.7|39867.5|39847.5|39873.3|39853.3|39867.5|39847.5|32
1723045990000|2024-08-07 15:53:10|39865.8|39845.8|39868.3|39848.3|39868.3|39848.3|39865.8|39845.8|3
1723046000000|2024-08-07 15:53:20|39867.5|39847.5|39866.7|39846.7|39870|39850|39865|39845|8
1723046010000|2024-08-07 15:53:30|39865|39845|39865|39845|39865|39845|39864.2|39844.2|6
1723046020000|2024-08-07 15:53:40|39867.5|39847.5|39865|39845|39867.5|39847.5|39865|39845|17
1723046030000|2024-08-07 15:53:50|39864.2|39844.2|39864.2|39844.2|39864.2|39844.2|39864.2|39844.2|3
1723046040000|2024-08-07 15:54:00|39862.5|39842.5|39862.5|39842.5|39863.3|39843.3|39862.5|39842.5|15
1723046050000|2024-08-07 15:54:10|39860.8|39840.8|39858.3|39838.3|39862.5|39842.5|39858.3|39838.3|15
1723046060000|2024-08-07 15:54:20|39860|39840|39860.8|39840.8|39860.8|39840.8|39857.5|39837.5|12
1723046070000|2024-08-07 15:54:30|39861.6|39841.6|39861.6|39841.6|39861.6|39841.6|39860|39840|4
1723046080000|2024-08-07 15:54:40|39863.3|39843.3|39865.8|39845.8|39865.8|39845.8|39861.7|39841.7|5
1723046090000|2024-08-07 15:54:50|39865|39845|39861.6|39841.6|39865.8|39845.8|39860.8|39840.8|1
1723046100000|2024-08-07 15:55:00|39860.8|39840.8|39865|39845|39865.8|39845.8|39860.8|39840.8|18
1723046110000|2024-08-07 15:55:10|39863.3|39843.3|39863.3|39843.3|39865.8|39845.8|39860.8|39840.8|1
1723046120000|2024-08-07 15:55:20|39864.1|39844.1|39867.5|39847.5|39867.5|39847.5|39864.1|39844.1|0
1723046130000|2024-08-07 15:55:30|39868.3|39848.3|39867.5|39847.5|39868.3|39848.3|39867.5|39847.5|8
1723046140000|2024-08-07 15:55:40|39869.2|39849.2|39877.5|39857.5|39879.2|39859.2|39869.2|39849.2|0
1723046150000|2024-08-07 15:55:50|||||||||2
1723046160000|2024-08-07 15:56:00|39878.3|39858.3|39870|39850|39878.3|39858.3|39870|39850|24
1723046170000|2024-08-07 15:56:10|39869.2|39849.2|39867.5|39847.5|39869.2|39849.2|39865|39845|12
1723046180000|2024-08-07 15:56:20|39866.7|39846.7|39865.8|39845.8|39868.3|39848.3|39865.8|39845.8|15
1723046190000|2024-08-07 15:56:30|39868.3|39848.3|39867.5|39847.5|39868.3|39848.3|39865.8|39845.8|3
1723046200000|2024-08-07 15:56:40|39865.8|39845.8|39868.3|39848.3|39868.3|39848.3|39865.8|39845.8|1
1723046210000|2024-08-07 15:56:50|39870|39850|39870.8|39850.8|39875|39855|39870|39850|28
1723046220000|2024-08-07 15:57:00|39870|39850|39868.3|39848.3|39870|39850|39866.7|39846.7|9
1723046230000|2024-08-07 15:57:10|39870|39850|39878.3|39858.3|39880|39860|39870|39850|11
1723046240000|2024-08-07 15:57:20|39877.5|39857.5|39880|39860|39880.8|39860.8|39877.5|39857.5|1
1723046250000|2024-08-07 15:57:30|39880.8|39860.8|39873.3|39853.3|39880.8|39860.8|39871.7|39851.7|8
1723046260000|2024-08-07 15:57:40|39875|39855|39873.3|39853.3|39875|39855|39873.3|39853.3|29
1723046270000|2024-08-07 15:57:50|39875|39855|39870|39850|39875|39855|39870|39850|6
1723046280000|2024-08-07 15:58:00|39869.2|39849.2|39867.5|39847.5|39869.2|39849.2|39866.7|39846.7|3
1723046290000|2024-08-07 15:58:10|39868.3|39848.3|39865.8|39845.8|39868.3|39848.3|39863.3|39843.3|38
1723046300000|2024-08-07 15:58:20|39867.5|39847.5|39871.7|39851.7|39871.7|39851.7|39867.5|39847.5|2
1723046310000|2024-08-07 15:58:30|39870.8|39850.8|39870.8|39850.8|39872.5|39852.5|39870.8|39850.8|1
1723046320000|2024-08-07 15:58:40|39870|39850|39873.3|39853.3|39873.3|39853.3|39870|39850|2
1723046330000|2024-08-07 15:58:50|39875.8|39855.8|39875.8|39855.8|39875.8|39855.8|39873.3|39853.3|2
1723046340000|2024-08-07 15:59:00|39875|39855|39878.3|39858.3|39878.3|39858.3|39872.5|39852.5|3
1723046350000|2024-08-07 15:59:10|39875.8|39855.8|39875.8|39855.8|39878.3|39858.3|39875.8|39855.8|8
1723046360000|2024-08-07 15:59:20|39875|39855|39869.2|39849.2|39875|39855|39863.4|39843.4|48
1723046370000|2024-08-07 15:59:30|39868.4|39848.4|39872.5|39852.5|39872.5|39852.5|39866.7|39846.7|20
1723046380000|2024-08-07 15:59:40|39871.7|39851.7|39871.7|39851.7|39871.7|39851.7|39871.7|39851.7|55
1723046390000|2024-08-07 15:59:50|39869.2|39849.2|39871.7|39851.7|39871.7|39851.7|39869.2|39849.2|5
1723046400000|2024-08-07 16:00:00|39870.9|39850.9|39854.2|39834.2|39870.9|39850.9|39851.7|39831.7|26
1723046410000|2024-08-07 16:00:10|39853.4|39833.4|39856.7|39836.7|39856.7|39836.7|39851.7|39831.7|5
1723046420000|2024-08-07 16:00:20|39858.4|39838.4|39860|39840|39860|39840|39856.7|39836.7|3
1723046430000|2024-08-07 16:00:30|39862.5|39842.5|39869.2|39849.2|39869.2|39849.2|39862.5|39842.5|4
1723046440000|2024-08-07 16:00:40|39871.7|39851.7|39869.2|39849.2|39871.7|39851.7|39869.2|39849.2|8
1723046450000|2024-08-07 16:00:50|39866.7|39846.7|39864.2|39844.2|39866.7|39846.7|39861.7|39841.7|11
1723046460000|2024-08-07 16:01:00|39866.7|39846.7|39869.2|39849.2|39869.2|39849.2|39865.9|39845.9|3
1723046470000|2024-08-07 16:01:10|39866.7|39846.7|39864.2|39844.2|39867.5|39847.5|39861.7|39841.7|21
1723046480000|2024-08-07 16:01:20|39863.4|39843.4|39861.7|39841.7|39864.2|39844.2|39858.4|39838.4|7
1723046490000|2024-08-07 16:01:30|39864.2|39844.2|39861.7|39841.7|39864.2|39844.2|39861.7|39841.7|13
1723046500000|2024-08-07 16:01:40|39859.2|39839.2|39859.2|39839.2|39861.7|39841.7|39856.7|39836.7|9
1723046510000|2024-08-07 16:01:50|39858.4|39838.4|39859.2|39839.2|39859.2|39839.2|39856.7|39836.7|12
1723046520000|2024-08-07 16:02:00|39860|39840|39840.9|39820.9|39860.9|39840.9|39840.9|39820.9|67
1723046530000|2024-08-07 16:02:10|39839.2|39819.2|39830.9|39810.9|39839.2|39819.2|39830.1|39810.1|156
1723046540000|2024-08-07 16:02:20|39816.8|39796.8|39812.6|39792.6|39822.6|39802.6|39811.8|39791.8|93
1723046550000|2024-08-07 16:02:30|39810.1|39790.1|39812.6|39792.6|39816.8|39796.8|39810.1|39790.1|35
1723046560000|2024-08-07 16:02:40|39813.4|39793.4|39813.4|39793.4|39817.6|39797.6|39810.9|39790.9|35
1723046570000|2024-08-07 16:02:50|39811.7|39791.7|39811.7|39791.7|39813.4|39793.4|39809.2|39789.2|30
1723046580000|2024-08-07 16:03:00|39813.4|39793.4|39815.9|39795.9|39815.9|39795.9|39811.7|39791.7|14
1723046590000|2024-08-07 16:03:10|39813.4|39793.4|39810|39790|39815.1|39795.1|39810|39790|12
1723046600000|2024-08-07 16:03:20|39809.2|39789.2|39805.1|39785.1|39810.9|39790.9|39804.3|39784.3|35
1723046610000|2024-08-07 16:03:30|39803.4|39783.4|39813.4|39793.4|39813.4|39793.4|39803.4|39783.4|18
1723046620000|2024-08-07 16:03:40|39814.2|39794.2|39829.2|39809.2|39829.2|39809.2|39814.2|39794.2|34
1723046630000|2024-08-07 16:03:50|39828.4|39808.4|39826.7|39806.7|39831.7|39811.7|39826.7|39806.7|8
1723046640000|2024-08-07 16:04:00|39825.9|39805.9|39823.4|39803.4|39825.9|39805.9|39821.7|39801.7|33
1723046650000|2024-08-07 16:04:10|39824.2|39804.2|39819.2|39799.2|39825.9|39805.9|39816.7|39796.7|10
1723046660000|2024-08-07 16:04:20|39818.4|39798.4|39815.9|39795.9|39818.4|39798.4|39813.4|39793.4|15
1723046670000|2024-08-07 16:04:30|39814.2|39794.2|39809.2|39789.2|39816.7|39796.7|39806.7|39786.7|26
1723046680000|2024-08-07 16:04:40|39808.4|39788.4|39800.9|39780.9|39808.4|39788.4|39800.9|39780.9|12
1723046690000|2024-08-07 16:04:50|39799.2|39779.2|39800.9|39780.9|39801.7|39781.7|39799.2|39779.2|6
1723046700000|2024-08-07 16:05:00|39799.2|39779.2|39810.1|39790.1|39810.1|39790.1|39796.7|39776.7|12
1723046710000|2024-08-07 16:05:10|39809.2|39789.2|39809.2|39789.2|39812.6|39792.6|39808.4|39788.4|9
1723046720000|2024-08-07 16:05:20|39808.4|39788.4|39808.4|39788.4|39809.2|39789.2|39806.7|39786.7|5
1723046730000|2024-08-07 16:05:30|39806.7|39786.7|39809.2|39789.2|39809.2|39789.2|39806.7|39786.7|3
1723046740000|2024-08-07 16:05:40|39808.4|39788.4|39809.2|39789.2|39811.7|39791.7|39805.9|39785.9|11
1723046750000|2024-08-07 16:05:50|39806.7|39786.7|39808.4|39788.4|39809.2|39789.2|39806.7|39786.7|1
1723046760000|2024-08-07 16:06:00|39806.7|39786.7|39798.4|39778.4|39806.7|39786.7|39798.4|39778.4|17
1723046770000|2024-08-07 16:06:10|39795.9|39775.9|39790.9|39770.9|39795.9|39775.9|39790.1|39770.1|33
1723046780000|2024-08-07 16:06:20|39791.7|39771.7|39798.4|39778.4|39798.4|39778.4|39790.9|39770.9|22
1723046790000|2024-08-07 16:06:30|39796.7|39776.7|39803.4|39783.4|39803.4|39783.4|39795.9|39775.9|13
1723046800000|2024-08-07 16:06:40|39804.2|39784.2|39807.6|39787.6|39807.6|39787.6|39803.4|39783.4|31
1723046810000|2024-08-07 16:06:50|39808.4|39788.4|39818.4|39798.4|39818.4|39798.4|39808.4|39788.4|13
1723046820000|2024-08-07 16:07:00|39816.8|39796.8|39818.4|39798.4|39820.1|39800.1|39815.1|39795.1|11
1723046830000|2024-08-07 16:07:10|39820.1|39800.1|39825.1|39805.1|39825.1|39805.1|39818.4|39798.4|17
1723046840000|2024-08-07 16:07:20|39825.9|39805.9|39828.4|39808.4|39829.2|39809.2|39825.9|39805.9|11
1723046850000|2024-08-07 16:07:30|39829.2|39809.2|39843.4|39823.4|39844.2|39824.2|39829.2|39809.2|19
1723046860000|2024-08-07 16:07:40|39841.8|39821.8|39835.1|39815.1|39843.4|39823.4|39835.1|39815.1|18
1723046870000|2024-08-07 16:07:50|39833.4|39813.4|39838.4|39818.4|39838.4|39818.4|39833.4|39813.4|3
1723046880000|2024-08-07 16:08:00|39836.8|39816.8|39833.4|39813.4|39838.4|39818.4|39833.4|39813.4|5
1723046890000|2024-08-07 16:08:10|39835.1|39815.1|39828.4|39808.4|39835.1|39815.1|39828.4|39808.4|9
1723046900000|2024-08-07 16:08:20|39830.1|39810.1|39823.4|39803.4|39830.1|39810.1|39823.4|39803.4|2
1723046910000|2024-08-07 16:08:30|39825.1|39805.1|39827.6|39807.6|39829.3|39809.3|39822.6|39802.6|14
1723046920000|2024-08-07 16:08:40|39825.9|39805.9|39832.6|39812.6|39832.6|39812.6|39825.9|39805.9|12
1723046930000|2024-08-07 16:08:50|39833.4|39813.4|39828.4|39808.4|39833.4|39813.4|39828.4|39808.4|7
1723046940000|2024-08-07 16:09:00|39827.6|39807.6|39836.8|39816.8|39836.8|39816.8|39823.4|39803.4|8
1723046950000|2024-08-07 16:09:10|39835.1|39815.1|39838.4|39818.4|39838.4|39818.4|39835.1|39815.1|4
1723046960000|2024-08-07 16:09:20|39836.8|39816.8|39836.8|39816.8|39838.4|39818.4|39836.8|39816.8|0
1723046970000|2024-08-07 16:09:30|39838.4|39818.4|39835.9|39815.9|39838.4|39818.4|39835.1|39815.1|11
1723046980000|2024-08-07 16:09:40|39833.4|39813.4|39832.6|39812.6|39833.4|39813.4|39829.3|39809.3|10
1723046990000|2024-08-07 16:09:50|39833.4|39813.4|39833.4|39813.4|39833.4|39813.4|39830.1|39810.1|8
1723047000000|2024-08-07 16:10:00|39831.8|39811.8|39835.1|39815.1|39836.8|39816.8|39831.8|39811.8|10
1723047010000|2024-08-07 16:10:10|39833.4|39813.4|39825.9|39805.9|39833.4|39813.4|39825.9|39805.9|4
1723047020000|2024-08-07 16:10:20|39825.1|39805.1|39822.6|39802.6|39825.1|39805.1|39821.8|39801.8|8
1723047030000|2024-08-07 16:10:30|39823.4|39803.4|39830.1|39810.1|39830.9|39810.9|39823.4|39803.4|10
1723047040000|2024-08-07 16:10:40|39831.8|39811.8|39828.4|39808.4|39832.6|39812.6|39828.4|39808.4|4
1723047050000|2024-08-07 16:10:50|39826.8|39806.8|39828.4|39808.4|39828.4|39808.4|39826.8|39806.8|4
1723047060000|2024-08-07 16:11:00|39830.1|39810.1|39848.4|39828.4|39848.4|39828.4|39830.1|39810.1|16
1723047070000|2024-08-07 16:11:10|39849.3|39829.3|39851|39831|39853.4|39833.4|39848.4|39828.4|16
1723047080000|2024-08-07 16:11:20|39850.1|39830.1|39858.5|39838.5|39858.5|39838.5|39848.5|39828.5|27
1723047090000|2024-08-07 16:11:30|39860.1|39840.1|39866|39846|39867.6|39847.6|39860.1|39840.1|9
1723047100000|2024-08-07 16:11:40|39863.5|39843.5|39859.3|39839.3|39864.3|39844.3|39858.5|39838.5|11
1723047110000|2024-08-07 16:11:50|39861|39841|39858.5|39838.5|39863.5|39843.5|39858.5|39838.5|1
1723047120000|2024-08-07 16:12:00|39856.8|39836.8|39858.5|39838.5|39858.5|39838.5|39856|39836|7
1723047130000|2024-08-07 16:12:10|39860.1|39840.1|39858.5|39838.5|39863.5|39843.5|39858.5|39838.5|9
1723047140000|2024-08-07 16:12:20|39859.3|39839.3|39863.5|39843.5|39863.5|39843.5|39858.5|39838.5|10
1723047150000|2024-08-07 16:12:30|39864.3|39844.3|39866.8|39846.8|39867.6|39847.6|39864.3|39844.3|4
1723047160000|2024-08-07 16:12:40|39865.1|39845.1|39868.5|39848.5|39868.5|39848.5|39865.1|39845.1|9
1723047170000|2024-08-07 16:12:50|39869.3|39849.3|39866.8|39846.8|39869.3|39849.3|39863.5|39843.5|12
1723047180000|2024-08-07 16:13:00|39865.1|39845.1|39867.6|39847.6|39868.4|39848.4|39865.1|39845.1|19
1723047190000|2024-08-07 16:13:10|39865.9|39845.9|39858.4|39838.4|39865.9|39845.9|39857.6|39837.6|14
1723047200000|2024-08-07 16:13:20|39860.1|39840.1|39860.1|39840.1|39860.1|39840.1|39856.8|39836.8|47
1723047210000|2024-08-07 16:13:30|39861.8|39841.8|39860.9|39840.9|39863.4|39843.4|39860.9|39840.9|32
1723047220000|2024-08-07 16:13:40|39862.6|39842.6|39863.4|39843.4|39863.4|39843.4|39861.7|39841.7|30
1723047230000|2024-08-07 16:13:50|39861.7|39841.7|39868.4|39848.4|39868.4|39848.4|39860.9|39840.9|21
1723047240000|2024-08-07 16:14:00|39869.2|39849.2|39869.2|39849.2|39870.9|39850.9|39868.4|39848.4|4
1723047250000|2024-08-07 16:14:10|39868.4|39848.4|39872.6|39852.6|39872.6|39852.6|39868.4|39848.4|3
1723047260000|2024-08-07 16:14:20|39870.9|39850.9|39872.6|39852.6|39872.6|39852.6|39870.1|39850.1|33
1723047270000|2024-08-07 16:14:30|39870.9|39850.9|39873.4|39853.4|39875.1|39855.1|39870.9|39850.9|40
1723047280000|2024-08-07 16:14:40|39875.1|39855.1|39877.6|39857.6|39877.6|39857.6|39873.4|39853.4|5
1723047290000|2024-08-07 16:14:50|39875.9|39855.9|39873.4|39853.4|39876.7|39856.7|39873.4|39853.4|6
1723047300000|2024-08-07 16:15:00|39874.2|39854.2|39874.2|39854.2|39874.2|39854.2|39873.4|39853.4|2
1723047310000|2024-08-07 16:15:10|39873.4|39853.4|39862.6|39842.6|39874.2|39854.2|39862.6|39842.6|15
1723047320000|2024-08-07 16:15:20|39864.2|39844.2|39861.7|39841.7|39865.1|39845.1|39861.7|39841.7|8
1723047330000|2024-08-07 16:15:30|39859.2|39839.2|39858.4|39838.4|39863.4|39843.4|39858.4|39838.4|10
1723047340000|2024-08-07 16:15:40|39859.2|39839.2|39859.2|39839.2|39859.2|39839.2|39855.9|39835.9|5
1723047350000|2024-08-07 16:15:50|39858.4|39838.4|39859.2|39839.2|39860.9|39840.9|39856.7|39836.7|6
1723047360000|2024-08-07 16:16:00|39856.7|39836.7|39853.4|39833.4|39862.6|39842.6|39853.4|39833.4|88
1723047370000|2024-08-07 16:16:10|39852.6|39832.6|39845.1|39825.1|39852.6|39832.6|39844.3|39824.3|11
1723047380000|2024-08-07 16:16:20|39842.6|39822.6|39842.6|39822.6|39842.6|39822.6|39842.6|39822.6|1
1723047390000|2024-08-07 16:16:30|39845.1|39825.1|39845.9|39825.9|39847.6|39827.6|39842.6|39822.6|2
1723047400000|2024-08-07 16:16:40|39845.1|39825.1|39845.1|39825.1|39847.6|39827.6|39845.1|39825.1|1
1723047410000|2024-08-07 16:16:50|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|1
1723047420000|2024-08-07 16:17:00|39845.1|39825.1|39843.4|39823.4|39845.9|39825.9|39843.4|39823.4|3
1723047430000|2024-08-07 16:17:10|39842.6|39822.6|39836.8|39816.8|39843.4|39823.4|39836.8|39816.8|8
1723047440000|2024-08-07 16:17:20|39837.6|39817.6|39831.8|39811.8|39837.6|39817.6|39831.8|39811.8|6
1723047450000|2024-08-07 16:17:30|39832.6|39812.6|39830.1|39810.1|39832.6|39812.6|39829.3|39809.3|7
1723047460000|2024-08-07 16:17:40|39832.6|39812.6|39830.1|39810.1|39832.6|39812.6|39829.3|39809.3|1
1723047470000|2024-08-07 16:17:50|39829.3|39809.3|39829.3|39809.3|39829.3|39809.3|39829.3|39809.3|2
1723047480000|2024-08-07 16:18:00|39827.6|39807.6|39828.4|39808.4|39828.4|39808.4|39825.1|39805.1|4
1723047490000|2024-08-07 16:18:10|39830.1|39810.1|39827.6|39807.6|39830.1|39810.1|39827.6|39807.6|10
1723047500000|2024-08-07 16:18:20|39828.4|39808.4|39823.5|39803.5|39830.1|39810.1|39823.5|39803.5|34
1723047510000|2024-08-07 16:18:30|39822.7|39802.7|39821|39801|39823.5|39803.5|39821|39801|0
1723047520000|2024-08-07 16:18:40|39822.7|39802.7|39826|39806|39826|39806|39822.7|39802.7|4
1723047530000|2024-08-07 16:18:50|39826.8|39806.8|39826.8|39806.8|39826.8|39806.8|39821.8|39801.8|6
1723047540000|2024-08-07 16:19:00|39828.5|39808.5|39828.5|39808.5|39828.5|39808.5|39828.5|39808.5|5
1723047550000|2024-08-07 16:19:10|39829.3|39809.3|39831.8|39811.8|39831.8|39811.8|39828.5|39808.5|1
1723047560000|2024-08-07 16:19:20|39831|39811|39831.8|39811.8|39831.8|39811.8|39829.3|39809.3|18
1723047570000|2024-08-07 16:19:30|39832.6|39812.6|39838.5|39818.5|39838.5|39818.5|39832.6|39812.6|11
1723047580000|2024-08-07 16:19:40|39836.8|39816.8|39838.5|39818.5|39839.3|39819.3|39836|39816|0
1723047590000|2024-08-07 16:19:50|39837.7|39817.7|39836|39816|39837.7|39817.7|39836|39816|4
1723047600000|2024-08-07 16:20:00|39835.2|39815.2|39833.5|39813.5|39835.2|39815.2|39832.7|39812.7|2
1723047610000|2024-08-07 16:20:10|39832.7|39812.7|39828.5|39808.5|39832.7|39812.7|39828.5|39808.5|6
1723047620000|2024-08-07 16:20:20|39830.2|39810.2|39830.2|39810.2|39830.2|39810.2|39828.5|39808.5|18
1723047630000|2024-08-07 16:20:30|39831|39811|39830.2|39810.2|39831|39811|39830.2|39810.2|3
1723047640000|2024-08-07 16:20:40|39831|39811|39837.7|39817.7|39839.4|39819.4|39830.2|39810.2|7
1723047650000|2024-08-07 16:20:50|39839.4|39819.4|39837.7|39817.7|39839.4|39819.4|39837.7|39817.7|22
1723047660000|2024-08-07 16:21:00|39836.9|39816.9|39835.2|39815.2|39836.9|39816.9|39832.7|39812.7|2
1723047670000|2024-08-07 16:21:10|39833.5|39813.5|39835.2|39815.2|39835.2|39815.2|39833.5|39813.5|6
1723047680000|2024-08-07 16:21:20|39836.9|39816.9|39841|39821|39842.7|39822.7|39836.9|39816.9|5
1723047690000|2024-08-07 16:21:30|39840.2|39820.2|39838.5|39818.5|39840.2|39820.2|39838.5|39818.5|11
1723047700000|2024-08-07 16:21:40|39837.7|39817.7|39838.5|39818.5|39838.5|39818.5|39837.7|39817.7|7
1723047710000|2024-08-07 16:21:50|39840.2|39820.2|39841.8|39821.8|39845.1|39825.1|39840.2|39820.2|12
1723047720000|2024-08-07 16:22:00|39843.5|39823.5|39841.8|39821.8|39843.5|39823.5|39841.8|39821.8|2
1723047730000|2024-08-07 16:22:10|39842.6|39822.6|39851|39831|39851|39831|39842.6|39822.6|19
1723047740000|2024-08-07 16:22:20|39848.5|39828.5|39842.7|39822.7|39851|39831|39842.7|39822.7|19
1723047750000|2024-08-07 16:22:30|39841|39821|39843.5|39823.5|39845.2|39825.2|39840.2|39820.2|7
1723047760000|2024-08-07 16:22:40|39845.2|39825.2|39845.2|39825.2|39845.2|39825.2|39845.2|39825.2|5
1723047770000|2024-08-07 16:22:50|39846|39826|39850.2|39830.2|39850.2|39830.2|39845.2|39825.2|1
1723047780000|2024-08-07 16:23:00|39851.9|39831.9|39851.9|39831.9|39851.9|39831.9|39851.9|39831.9|2
1723047790000|2024-08-07 16:23:10|39852.7|39832.7|39853.5|39833.5|39853.5|39833.5|39852.7|39832.7|4
1723047800000|2024-08-07 16:23:20|39851.8|39831.8|39850.2|39830.2|39851.8|39831.8|39847.7|39827.7|65
1723047810000|2024-08-07 16:23:30|39851.9|39831.9|39851.9|39831.9|39854.4|39834.4|39851.9|39831.9|1
1723047820000|2024-08-07 16:23:40|39852.7|39832.7|39852.7|39832.7|39854.4|39834.4|39851.9|39831.9|5
1723047830000|2024-08-07 16:23:50|39850.2|39830.2|39853.5|39833.5|39853.5|39833.5|39850.2|39830.2|3
1723047840000|2024-08-07 16:24:00|39854.3|39834.3|39856|39836|39856|39836|39854.3|39834.3|2
1723047850000|2024-08-07 16:24:10|39856.8|39836.8|39860.2|39840.2|39860.2|39840.2|39856.8|39836.8|11
1723047860000|2024-08-07 16:24:20|39859.4|39839.4|39856|39836|39859.4|39839.4|39855.2|39835.2|1
1723047870000|2024-08-07 16:24:30|39855.2|39835.2|39855.2|39835.2|39856|39836|39855.2|39835.2|8
1723047880000|2024-08-07 16:24:40|39856|39836|39860.2|39840.2|39860.2|39840.2|39856|39836|28
1723047890000|2024-08-07 16:24:50|39858.5|39838.5|39857.7|39837.7|39860.2|39840.2|39857.7|39837.7|5
1723047900000|2024-08-07 16:25:00|39860.2|39840.2|39858.5|39838.5|39860.2|39840.2|39855.2|39835.2|13
1723047910000|2024-08-07 16:25:10|39856.9|39836.9|39854.4|39834.4|39856.9|39836.9|39854.4|39834.4|24
1723047920000|2024-08-07 16:25:20|39853.6|39833.6|39843.6|39823.6|39854.4|39834.4|39843.6|39823.6|22
1723047930000|2024-08-07 16:25:30|39841.1|39821.1|39835.3|39815.3|39841.1|39821.1|39835.3|39815.3|5
1723047940000|2024-08-07 16:25:40|39833.6|39813.6|39833.6|39813.6|39834.4|39814.4|39831.1|39811.1|15
1723047950000|2024-08-07 16:25:50|39832.8|39812.8|39826.1|39806.1|39832.8|39812.8|39826.1|39806.1|7
1723047960000|2024-08-07 16:26:00|39824.4|39804.4|39823.6|39803.6|39824.4|39804.4|39821.1|39801.1|27
1723047970000|2024-08-07 16:26:10|39821.1|39801.1|39821.1|39801.1|39823.6|39803.6|39821.1|39801.1|8
1723047980000|2024-08-07 16:26:20|39823.6|39803.6|39818.6|39798.6|39823.6|39803.6|39818.6|39798.6|24
1723047990000|2024-08-07 16:26:30|39819.4|39799.4|39821.1|39801.1|39821.1|39801.1|39819.4|39799.4|36
1723048000000|2024-08-07 16:26:40|39818.6|39798.6|39826.1|39806.1|39827.8|39807.8|39818.6|39798.6|10
1723048010000|2024-08-07 16:26:50|39827.8|39807.8|39823.6|39803.6|39827.8|39807.8|39823.6|39803.6|2
1723048020000|2024-08-07 16:27:00|39822.8|39802.8|39823.6|39803.6|39828.6|39808.6|39821.9|39801.9|5
1723048030000|2024-08-07 16:27:10|39825.2|39805.2|39825.3|39805.3|39828.6|39808.6|39825.2|39805.2|25
1723048040000|2024-08-07 16:27:20|39823.6|39803.6|39823.6|39803.6|39828.6|39808.6|39823.6|39803.6|4
1723048050000|2024-08-07 16:27:30|39826.1|39806.1|39823.6|39803.6|39826.9|39806.9|39823.6|39803.6|15
1723048060000|2024-08-07 16:27:40|39828.6|39808.6|39831.1|39811.1|39831.1|39811.1|39828.6|39808.6|10
1723048070000|2024-08-07 16:27:50|39829.4|39809.4|39836.1|39816.1|39836.1|39816.1|39829.4|39809.4|7
1723048080000|2024-08-07 16:28:00|39836.9|39816.9|39838.6|39818.6|39838.6|39818.6|39836.9|39816.9|6
1723048090000|2024-08-07 16:28:10|39836.1|39816.1|39841.1|39821.1|39842.8|39822.8|39836.1|39816.1|11
1723048100000|2024-08-07 16:28:20|39840.3|39820.3|39838.6|39818.6|39840.3|39820.3|39836.1|39816.1|3
1723048110000|2024-08-07 16:28:30|39837.8|39817.8|39838.6|39818.6|39841.1|39821.1|39836.1|39816.1|6
1723048120000|2024-08-07 16:28:40|39836.9|39816.9|39836.1|39816.1|39841.1|39821.1|39836.1|39816.1|3
1723048130000|2024-08-07 16:28:50|39836.9|39816.9|39836.1|39816.1|39838.6|39818.6|39836.1|39816.1|4
1723048140000|2024-08-07 16:29:00|39836.9|39816.9|39838.6|39818.6|39840.3|39820.3|39836.9|39816.9|4
1723048150000|2024-08-07 16:29:10|39836.1|39816.1|39836.1|39816.1|39836.1|39816.1|39836.1|39816.1|22
1723048160000|2024-08-07 16:29:20|39837.8|39817.8|39840.3|39820.3|39840.3|39820.3|39835.3|39815.3|9
1723048170000|2024-08-07 16:29:30|39836.1|39816.1|39833.6|39813.6|39836.1|39816.1|39833.6|39813.6|5
1723048180000|2024-08-07 16:29:40|39835.3|39815.3|39832.8|39812.8|39835.3|39815.3|39832.8|39812.8|7
1723048190000|2024-08-07 16:29:50|39833.6|39813.6|39830.3|39810.3|39835.3|39815.3|39830.3|39810.3|16
1723048200000|2024-08-07 16:30:00|39828.6|39808.6|39828.6|39808.6|39830.3|39810.3|39828.6|39808.6|6
1723048210000|2024-08-07 16:30:10|39827|39807|39818.6|39798.6|39827|39807|39818.6|39798.6|37
1723048220000|2024-08-07 16:30:20|39820.3|39800.3|39824.5|39804.5|39824.5|39804.5|39818.6|39798.6|6
1723048230000|2024-08-07 16:30:30|39822.8|39802.8|39825.3|39805.3|39825.3|39805.3|39822.8|39802.8|7
1723048240000|2024-08-07 16:30:40|39824.5|39804.5|39824.5|39804.5|39824.5|39804.5|39822.8|39802.8|3
1723048250000|2024-08-07 16:30:50|39822.8|39802.8|39825.3|39805.3|39827|39807|39822.8|39802.8|6
1723048260000|2024-08-07 16:31:00|39827.8|39807.8|39827.8|39807.8|39827.8|39807.8|39825.3|39805.3|6
1723048270000|2024-08-07 16:31:10|39827|39807|39827.8|39807.8|39827.8|39807.8|39825.3|39805.3|13
1723048280000|2024-08-07 16:31:20|39827|39807|39825.3|39805.3|39827.8|39807.8|39825.3|39805.3|0
1723048290000|2024-08-07 16:31:30|39823.6|39803.6|39827|39807|39827.8|39807.8|39823.6|39803.6|6
1723048300000|2024-08-07 16:31:40|39827.8|39807.8|39827.8|39807.8|39827.8|39807.8|39827|39807|4
1723048310000|2024-08-07 16:31:50|39827|39807|39827|39807|39827.8|39807.8|39827|39807|9
1723048320000|2024-08-07 16:32:00|39827.8|39807.8|39827.8|39807.8|39829.5|39809.5|39827|39807|9
1723048330000|2024-08-07 16:32:10|39827|39807|39820.3|39800.3|39827.8|39807.8|39820.3|39800.3|23
1723048340000|2024-08-07 16:32:20|39819.5|39799.5|39827|39807|39827|39807|39819.5|39799.5|16
1723048350000|2024-08-07 16:32:30|39824.5|39804.5|39822|39802|39824.5|39804.5|39822|39802|23
1723048360000|2024-08-07 16:32:40|39824.5|39804.5|39817.8|39797.8|39824.5|39804.5|39817.8|39797.8|37
1723048370000|2024-08-07 16:32:50|39814.5|39794.5|39817|39797|39817|39797|39814.5|39794.5|42
1723048380000|2024-08-07 16:33:00|39817.8|39797.8|39819.5|39799.5|39822|39802|39817.8|39797.8|8
1723048390000|2024-08-07 16:33:10|39820.3|39800.3|39822|39802|39822|39802|39819.5|39799.5|11
1723048400000|2024-08-07 16:33:20|39822.8|39802.8|39825.3|39805.3|39825.3|39805.3|39822.8|39802.8|10
1723048410000|2024-08-07 16:33:30|39827|39807|39827|39807|39827|39807|39827|39807|14
1723048420000|2024-08-07 16:33:40|||||||||8
1723048430000|2024-08-07 16:33:50|39825.3|39805.3|39827|39807|39827|39807|39824.5|39804.5|4
1723048440000|2024-08-07 16:34:00|39827.8|39807.8|39829.5|39809.5|39832|39812|39827.8|39807.8|10
1723048450000|2024-08-07 16:34:10|39830.3|39810.3|39839.5|39819.5|39839.5|39819.5|39830.3|39810.3|25
1723048460000|2024-08-07 16:34:20|39837|39817|39836.2|39816.2|39839.5|39819.5|39835.3|39815.3|17
1723048470000|2024-08-07 16:34:30|39834.5|39814.5|39832|39812|39837|39817|39832|39812|6
1723048480000|2024-08-07 16:34:40|39834.5|39814.5|39834.5|39814.5|39834.5|39814.5|39834.5|39814.5|2
1723048490000|2024-08-07 16:34:50|39835.3|39815.3|39837|39817|39839.5|39819.5|39835.3|39815.3|22
1723048500000|2024-08-07 16:35:00|39837.8|39817.8|39839.5|39819.5|39839.5|39819.5|39837.8|39817.8|2
1723048510000|2024-08-07 16:35:10|39840.3|39820.3|39837|39817|39840.3|39820.3|39837|39817|16
1723048520000|2024-08-07 16:35:20|39836.2|39816.2|39834.5|39814.5|39836.2|39816.2|39832|39812|2
1723048530000|2024-08-07 16:35:30|39836.2|39816.2|39834.5|39814.5|39836.2|39816.2|39832|39812|14
1723048540000|2024-08-07 16:35:40|39835.3|39815.3|39829.5|39809.5|39836.2|39816.2|39829.5|39809.5|12
1723048550000|2024-08-07 16:35:50|39827.8|39807.8|39824.5|39804.5|39829.5|39809.5|39824.5|39804.5|8
1723048560000|2024-08-07 16:36:00|39827|39807|39827|39807|39827|39807|39824.5|39804.5|17
1723048570000|2024-08-07 16:36:10|39825.3|39805.3|39824.5|39804.5|39827|39807|39823.7|39803.7|8
1723048580000|2024-08-07 16:36:20|39825.3|39805.3|39824.5|39804.5|39827|39807|39824.5|39804.5|0
1723048590000|2024-08-07 16:36:30|39825.3|39805.3|39822|39802|39827|39807|39822|39802|29
1723048600000|2024-08-07 16:36:40|39819.5|39799.5|39822|39802|39822|39802|39819.5|39799.5|157
1723048610000|2024-08-07 16:36:50|39823.7|39803.7|39823.7|39803.7|39826.2|39806.2|39823.7|39803.7|10
1723048620000|2024-08-07 16:37:00|39824.5|39804.5|39818.7|39798.7|39824.5|39804.5|39818.7|39798.7|10
1723048630000|2024-08-07 16:37:10|39817|39797|39817.8|39797.8|39819.5|39799.5|39817|39797|9
1723048640000|2024-08-07 16:37:20|39817|39797|39817.8|39797.8|39817.8|39797.8|39815.3|39795.3|3
1723048650000|2024-08-07 16:37:30|39817|39797|39807.8|39787.8|39817|39797|39807.8|39787.8|63
1723048660000|2024-08-07 16:37:40|39807|39787|39804.5|39784.5|39807|39787|39804.5|39784.5|6
1723048670000|2024-08-07 16:37:50|39806.2|39786.2|39807|39787|39807|39787|39806.2|39786.2|31
1723048680000|2024-08-07 16:38:00|39809.5|39789.5|39807|39787|39809.5|39789.5|39807|39787|5
1723048690000|2024-08-07 16:38:10|39805.3|39785.3|39805.3|39785.3|39805.3|39785.3|39805.3|39785.3|9
1723048700000|2024-08-07 16:38:20|39803.6|39783.6|39802.8|39782.8|39803.6|39783.6|39802.8|39782.8|20
1723048710000|2024-08-07 16:38:30|39804.5|39784.5|39810.4|39790.4|39810.4|39790.4|39804.5|39784.5|28
1723048720000|2024-08-07 16:38:40|39807|39787|39806.2|39786.2|39808.7|39788.7|39806.2|39786.2|10
1723048730000|2024-08-07 16:38:50|39807.9|39787.9|39808.7|39788.7|39808.7|39788.7|39807.1|39787.1|10
1723048740000|2024-08-07 16:39:00|39810.4|39790.4|39807.8|39787.8|39810.4|39790.4|39807|39787|13
1723048750000|2024-08-07 16:39:10|39809.5|39789.5|39809.5|39789.5|39812|39792|39809.5|39789.5|17
1723048760000|2024-08-07 16:39:20|39810.4|39790.4|39812.9|39792.9|39812.9|39792.9|39808.7|39788.7|13
1723048770000|2024-08-07 16:39:30|39811.2|39791.2|39817.9|39797.9|39817.9|39797.9|39811.2|39791.2|5
1723048780000|2024-08-07 16:39:40|39817.1|39797.1|39813.7|39793.7|39817.1|39797.1|39813.7|39793.7|4
1723048790000|2024-08-07 16:39:50|39812.9|39792.9|39815.4|39795.4|39815.4|39795.4|39812.9|39792.9|6
1723048800000|2024-08-07 16:40:00|39812.9|39792.9|39811.2|39791.2|39813.7|39793.7|39811.2|39791.2|8
1723048810000|2024-08-07 16:40:10|39813.7|39793.7|39815.4|39795.4|39815.4|39795.4|39810.4|39790.4|14
1723048820000|2024-08-07 16:40:20|39817.1|39797.1|39817.1|39797.1|39817.1|39797.1|39815.4|39795.4|7
1723048830000|2024-08-07 16:40:30|39815.4|39795.4|39817.1|39797.1|39817.1|39797.1|39815.4|39795.4|7
1723048840000|2024-08-07 16:40:40|39820.4|39800.4|39827.1|39807.1|39827.1|39807.1|39820.4|39800.4|13
1723048850000|2024-08-07 16:40:50|39825.4|39805.4|39827.9|39807.9|39827.9|39807.9|39825.4|39805.4|3
1723048860000|2024-08-07 16:41:00|39829.6|39809.6|39829.6|39809.6|39832.1|39812.1|39829.6|39809.6|3
1723048870000|2024-08-07 16:41:10|39827.9|39807.9|39827.9|39807.9|39829.6|39809.6|39827.9|39807.9|12
1723048880000|2024-08-07 16:41:20|39828.7|39808.7|39820.4|39800.4|39830.4|39810.4|39820.4|39800.4|177
1723048890000|2024-08-07 16:41:30|39822.1|39802.1|39824.6|39804.6|39824.6|39804.6|39822.1|39802.1|6
1723048900000|2024-08-07 16:41:40|39823.7|39803.7|39821.2|39801.2|39823.7|39803.7|39821.2|39801.2|11
1723048910000|2024-08-07 16:41:50|39819.6|39799.6|39821.2|39801.2|39823.7|39803.7|39819.6|39799.6|45
1723048920000|2024-08-07 16:42:00|39822.9|39802.9|39823.7|39803.7|39825.4|39805.4|39821.2|39801.2|0
1723048930000|2024-08-07 16:42:10|39825.4|39805.4|39825.4|39805.4|39827.1|39807.1|39825.4|39805.4|8
1723048940000|2024-08-07 16:42:20|39827.1|39807.1|39825.4|39805.4|39827.1|39807.1|39825.4|39805.4|11
1723048950000|2024-08-07 16:42:30|||||||||7
1723048960000|2024-08-07 16:42:40|39822.9|39802.9|39822.9|39802.9|39822.9|39802.9|39822.9|39802.9|0
1723048970000|2024-08-07 16:42:50|39825.4|39805.4|39820.4|39800.4|39825.4|39805.4|39820.4|39800.4|8
1723048980000|2024-08-07 16:43:00|39817.9|39797.9|39815.4|39795.4|39817.9|39797.9|39811.2|39791.2|13
1723048990000|2024-08-07 16:43:10|39813.7|39793.7|39815.4|39795.4|39815.4|39795.4|39812.9|39792.9|14
1723049000000|2024-08-07 16:43:20|39812.1|39792.1|39812.1|39792.1|39813.8|39793.8|39810.4|39790.4|41
1723049010000|2024-08-07 16:43:30|39813.8|39793.8|39810.4|39790.4|39815.4|39795.4|39810.4|39790.4|10
1723049020000|2024-08-07 16:43:40|39812.1|39792.1|39817.1|39797.1|39817.1|39797.1|39812.1|39792.1|12
1723049030000|2024-08-07 16:43:50|39815.4|39795.4|39817.1|39797.1|39817.1|39797.1|39815.4|39795.4|8
1723049040000|2024-08-07 16:44:00|39818.8|39798.8|39817.1|39797.1|39818.8|39798.8|39817.1|39797.1|2
1723049050000|2024-08-07 16:44:10|39814.6|39794.6|39817.1|39797.1|39817.1|39797.1|39813.8|39793.8|11
1723049060000|2024-08-07 16:44:20|39818.8|39798.8|39819.6|39799.6|39821.3|39801.3|39818.8|39798.8|26
1723049070000|2024-08-07 16:44:30|39820.4|39800.4|39815.4|39795.4|39820.4|39800.4|39815.4|39795.4|9
1723049080000|2024-08-07 16:44:40|39817.1|39797.1|39817.9|39797.9|39817.9|39797.9|39815.4|39795.4|2
1723049090000|2024-08-07 16:44:50|39817.1|39797.1|39815.4|39795.4|39817.9|39797.9|39815.4|39795.4|19
1723049100000|2024-08-07 16:45:00|39817.1|39797.1|39817.1|39797.1|39819.6|39799.6|39817.1|39797.1|10
1723049110000|2024-08-07 16:45:10|39818.8|39798.8|39823.8|39803.8|39823.8|39803.8|39818.8|39798.8|58
1723049120000|2024-08-07 16:45:20|39825.4|39805.4|39825.4|39805.4|39827|39807|39823.7|39803.7|6
1723049130000|2024-08-07 16:45:30|39823.7|39803.7|39823.7|39803.7|39825.4|39805.4|39822|39802|1
1723049140000|2024-08-07 16:45:40|39822|39802|39818.7|39798.7|39823.7|39803.7|39818.7|39798.7|12
1723049150000|2024-08-07 16:45:50|39820.4|39800.4|39821.2|39801.2|39821.2|39801.2|39820.4|39800.4|1
1723049160000|2024-08-07 16:46:00|39822|39802|39823.7|39803.7|39823.7|39803.7|39822|39802|2
1723049170000|2024-08-07 16:46:10|39825.4|39805.4|39832|39812|39832|39812|39825.4|39805.4|10
1723049180000|2024-08-07 16:46:20|39831.2|39811.2|39836.2|39816.2|39836.2|39816.2|39831.2|39811.2|11
1723049190000|2024-08-07 16:46:30|39834.5|39814.5|39833.7|39813.7|39834.5|39814.5|39833.7|39813.7|17
1723049200000|2024-08-07 16:46:40|39834.5|39814.5|39832|39812|39834.5|39814.5|39832|39812|20
1723049210000|2024-08-07 16:46:50|39831.2|39811.2|39820.4|39800.4|39831.2|39811.2|39820.4|39800.4|140
1723049220000|2024-08-07 16:47:00|39822.1|39802.1|39820.4|39800.4|39822.9|39802.9|39817.9|39797.9|8
1723049230000|2024-08-07 16:47:10|39819.6|39799.6|39816.2|39796.2|39819.6|39799.6|39816.2|39796.2|1
1723049240000|2024-08-07 16:47:20|39817.9|39797.9|39815.4|39795.4|39817.9|39797.9|39815.4|39795.4|11
1723049250000|2024-08-07 16:47:30|39817.1|39797.1|39815.4|39795.4|39817.1|39797.1|39812.1|39792.1|25
1723049260000|2024-08-07 16:47:40|39817.1|39797.1|39816.2|39796.2|39819.6|39799.6|39815.4|39795.4|12
1723049270000|2024-08-07 16:47:50|39817.9|39797.9|39819.6|39799.6|39819.6|39799.6|39815.4|39795.4|1
1723049280000|2024-08-07 16:48:00|39820.4|39800.4|39819.6|39799.6|39820.4|39800.4|39819.6|39799.6|15
1723049290000|2024-08-07 16:48:10|39817.1|39797.1|39814.6|39794.6|39817.1|39797.1|39812.9|39792.9|37
1723049300000|2024-08-07 16:48:20|39812.9|39792.9|39812.1|39792.1|39815.4|39795.4|39812.1|39792.1|0
1723049310000|2024-08-07 16:48:30|39813.8|39793.8|39812.1|39792.1|39813.8|39793.8|39809.6|39789.6|13
1723049320000|2024-08-07 16:48:40|39813.8|39793.8|39813.8|39793.8|39813.8|39793.8|39809.6|39789.6|11
1723049330000|2024-08-07 16:48:50|39813|39793|39811.3|39791.3|39813|39793|39811.3|39791.3|23
1723049340000|2024-08-07 16:49:00|39808.8|39788.8|39806.3|39786.3|39811.3|39791.3|39806.3|39786.3|147
1723049350000|2024-08-07 16:49:10|39807.1|39787.1|39808.8|39788.8|39808.8|39788.8|39806.3|39786.3|7
1723049360000|2024-08-07 16:49:20|||||||||10
1723049370000|2024-08-07 16:49:30|39807.1|39787.1|39806.3|39786.3|39808.8|39788.8|39806.3|39786.3|9
1723049380000|2024-08-07 16:49:40|39807.1|39787.1|39807.1|39787.1|39808.8|39788.8|39806.3|39786.3|242
1723049390000|2024-08-07 16:49:50|39808.8|39788.8|39807.1|39787.1|39808.8|39788.8|39807.1|39787.1|12
1723049400000|2024-08-07 16:50:00|39803.8|39783.8|39803.8|39783.8|39806.3|39786.3|39803.8|39783.8|21
1723049410000|2024-08-07 16:50:10|39749.6|39729.6|39773.8|39753.8|39778.8|39758.8|39749.6|39729.6|128
1723049420000|2024-08-07 16:50:20|39771.3|39751.3|39772.1|39752.1|39773.8|39753.8|39768.8|39748.8|54
1723049430000|2024-08-07 16:50:30|39773.8|39753.8|39768.8|39748.8|39773.8|39753.8|39768.8|39748.8|27
1723049440000|2024-08-07 16:50:40|39768|39748|39768.8|39748.8|39768.8|39748.8|39768|39748|17
1723049450000|2024-08-07 16:50:50|39769.6|39749.6|39770.4|39750.4|39770.4|39750.4|39769.6|39749.6|20
1723049460000|2024-08-07 16:51:00|39773.8|39753.8|39776.3|39756.3|39776.3|39756.3|39773.8|39753.8|30
1723049470000|2024-08-07 16:51:10|39777.1|39757.1|39781.3|39761.3|39781.3|39761.3|39776.3|39756.3|12
1723049480000|2024-08-07 16:51:20|39783.8|39763.8|39783.8|39763.8|39786.3|39766.3|39783.8|39763.8|20
1723049490000|2024-08-07 16:51:30|39786.3|39766.3|39786.3|39766.3|39786.3|39766.3|39786.3|39766.3|2
1723049500000|2024-08-07 16:51:40|39787.1|39767.1|39789.6|39769.6|39789.6|39769.6|39786.3|39766.3|11
1723049510000|2024-08-07 16:51:50|39788.8|39768.8|39789.6|39769.6|39789.6|39769.6|39788.8|39768.8|17
1723049520000|2024-08-07 16:52:00|39791.3|39771.3|39786.3|39766.3|39791.3|39771.3|39786.3|39766.3|20
1723049530000|2024-08-07 16:52:10|39787.1|39767.1|39783.8|39763.8|39787.1|39767.1|39783.8|39763.8|17
1723049540000|2024-08-07 16:52:20|39781.3|39761.3|39778.8|39758.8|39781.3|39761.3|39778.8|39758.8|16
1723049550000|2024-08-07 16:52:30|39777.1|39757.1|39773.8|39753.8|39778.8|39758.8|39773.8|39753.8|11
1723049560000|2024-08-07 16:52:40|39774.6|39754.6|39774.6|39754.6|39778.8|39758.8|39773.8|39753.8|130
1723049570000|2024-08-07 16:52:50|39775.4|39755.4|39777.1|39757.1|39777.1|39757.1|39775.4|39755.4|6
1723049580000|2024-08-07 16:53:00|39779.6|39759.6|39774.6|39754.6|39779.6|39759.6|39772.1|39752.1|24
1723049590000|2024-08-07 16:53:10|39773.8|39753.8|39771.3|39751.3|39773.8|39753.8|39768.8|39748.8|26
1723049600000|2024-08-07 16:53:20|39770.4|39750.4|39770.4|39750.4|39773.8|39753.8|39768.8|39748.8|25
1723049610000|2024-08-07 16:53:30|39768.8|39748.8|39768.8|39748.8|39768.8|39748.8|39766.3|39746.3|20
1723049620000|2024-08-07 16:53:40|39770.4|39750.4|39770.4|39750.4|39770.4|39750.4|39766.3|39746.3|4
1723049630000|2024-08-07 16:53:50|39772.1|39752.1|39770.4|39750.4|39772.1|39752.1|39767.9|39747.9|40
1723049640000|2024-08-07 16:54:00|39768.8|39748.8|39767.9|39747.9|39770.4|39750.4|39767.9|39747.9|6
1723049650000|2024-08-07 16:54:10|39766.3|39746.3|39760.4|39740.4|39766.3|39746.3|39759.6|39739.6|44
1723049660000|2024-08-07 16:54:20|39757.1|39737.1|39755.4|39735.4|39757.1|39737.1|39750.4|39730.4|53
1723049670000|2024-08-07 16:54:30|39754.6|39734.6|39750.4|39730.4|39754.6|39734.6|39750.4|39730.4|9
1723049680000|2024-08-07 16:54:40|39752.9|39732.9|39755.4|39735.4|39755.4|39735.4|39750.4|39730.4|38
1723049690000|2024-08-07 16:54:50|39750.4|39730.4|39750.4|39730.4|39755.4|39735.4|39750.4|39730.4|8
1723049700000|2024-08-07 16:55:00|39748.8|39728.8|39752.9|39732.9|39752.9|39732.9|39748.8|39728.8|21
1723049710000|2024-08-07 16:55:10|39753.8|39733.8|39757.9|39737.9|39757.9|39737.9|39750.4|39730.4|50
1723049720000|2024-08-07 16:55:20|39757.1|39737.1|39768.8|39748.8|39770.4|39750.4|39757.1|39737.1|27
1723049730000|2024-08-07 16:55:30|39767.9|39747.9|39764.6|39744.6|39767.9|39747.9|39764.6|39744.6|13
1723049740000|2024-08-07 16:55:40|39766.3|39746.3|39782.1|39762.1|39782.1|39762.1|39766.3|39746.3|40
1723049750000|2024-08-07 16:55:50|39783.8|39763.8|39785.5|39765.5|39786.3|39766.3|39782.1|39762.1|17
1723049760000|2024-08-07 16:56:00|39783.8|39763.8|39781.3|39761.3|39783.8|39763.8|39781.3|39761.3|17
1723049770000|2024-08-07 16:56:10|39782.1|39762.1|39787.1|39767.1|39787.1|39767.1|39782.1|39762.1|10
1723049780000|2024-08-07 16:56:20|39788.8|39768.8|39793.8|39773.8|39793.8|39773.8|39788.8|39768.8|24
1723049790000|2024-08-07 16:56:30|39792.1|39772.1|39797.1|39777.1|39797.1|39777.1|39792.1|39772.1|22
1723049800000|2024-08-07 16:56:40|39797.9|39777.9|39795.5|39775.5|39799.6|39779.6|39795.5|39775.5|11
1723049810000|2024-08-07 16:56:50|39796.3|39776.3|39798.8|39778.8|39798.8|39778.8|39793.8|39773.8|11
1723049820000|2024-08-07 16:57:00|39802.1|39782.1|39807.1|39787.1|39807.1|39787.1|39802.1|39782.1|21
1723049830000|2024-08-07 16:57:10|39802.1|39782.1|39805.4|39785.4|39807.1|39787.1|39802.1|39782.1|32
1723049840000|2024-08-07 16:57:20|39803.7|39783.7|39802.9|39782.9|39805.4|39785.4|39802.9|39782.9|12
1723049850000|2024-08-07 16:57:30|39802.1|39782.1|39807.1|39787.1|39807.1|39787.1|39798.7|39778.7|39
1723049860000|2024-08-07 16:57:40|39805.4|39785.4|39805.4|39785.4|39805.4|39785.4|39804.6|39784.6|34
1723049870000|2024-08-07 16:57:50|39804.6|39784.6|39795.4|39775.4|39804.6|39784.6|39795.4|39775.4|17
1723049880000|2024-08-07 16:58:00|39793.7|39773.7|39793.7|39773.7|39796.2|39776.2|39793.7|39773.7|24
1723049890000|2024-08-07 16:58:10|39792.9|39772.9|39792.1|39772.1|39795.4|39775.4|39790.4|39770.4|13
1723049900000|2024-08-07 16:58:20|39790.4|39770.4|39790.4|39770.4|39790.4|39770.4|39790.4|39770.4|26
1723049910000|2024-08-07 16:58:30|39789.6|39769.6|39789.6|39769.6|39790.4|39770.4|39787.9|39767.9|26
1723049920000|2024-08-07 16:58:40|39790.4|39770.4|39792|39772|39792.9|39772.9|39788.7|39768.7|73
1723049930000|2024-08-07 16:58:50|39791.2|39771.2|39793.7|39773.7|39793.7|39773.7|39791.2|39771.2|18
1723049940000|2024-08-07 16:59:00|39797.9|39777.9|39797.9|39777.9|39803.7|39783.7|39797.9|39777.9|223
1723049950000|2024-08-07 16:59:10|39798.7|39778.7|39797.8|39777.8|39798.7|39778.7|39797|39777|69
1723049960000|2024-08-07 16:59:20|39796.1|39776.1|39798.7|39778.7|39802|39782|39793.6|39773.6|191
1723049970000|2024-08-07 16:59:30|39799.5|39779.5|39805.4|39785.4|39805.4|39785.4|39799.5|39779.5|224
1723049980000|2024-08-07 16:59:40|39807|39787|39812.1|39792.1|39812.1|39792.1|39807|39787|265
1723049990000|2024-08-07 16:59:50|39810.4|39790.4|39813.7|39793.7|39815.4|39795.4|39808.7|39788.7|457
1723050000000|2024-08-07 17:00:00|39812.1|39792.1|39797.1|39777.1|39812.1|39792.1|39797.1|39777.1|92
1723050010000|2024-08-07 17:00:10|39795.4|39775.4|39797.1|39777.1|39797.1|39777.1|39795.4|39775.4|12
1723050020000|2024-08-07 17:00:20|39797.9|39777.9|39800.4|39780.4|39800.4|39780.4|39797.1|39777.1|6
1723050030000|2024-08-07 17:00:30|39801.2|39781.2|39801.2|39781.2|39802.1|39782.1|39801.2|39781.2|7
1723050040000|2024-08-07 17:00:40|39800.4|39780.4|39800.4|39780.4|39802.1|39782.1|39800.4|39780.4|4
1723050050000|2024-08-07 17:00:50|39798.7|39778.7|39800.4|39780.4|39800.4|39780.4|39798.7|39778.7|5
1723050060000|2024-08-07 17:01:00|39799.6|39779.6|39798.7|39778.7|39799.6|39779.6|39797.9|39777.9|2
1723050070000|2024-08-07 17:01:10|39800.4|39780.4|39799.6|39779.6|39800.4|39780.4|39797.1|39777.1|1
1723050080000|2024-08-07 17:01:20|39800.4|39780.4|39802.1|39782.1|39802.1|39782.1|39800.4|39780.4|1
1723050090000|2024-08-07 17:01:30|39798.7|39778.7|39803.7|39783.7|39803.7|39783.7|39798.7|39778.7|13
1723050100000|2024-08-07 17:01:40|||||||||3
1723050110000|2024-08-07 17:01:50|39802.9|39782.9|39800.4|39780.4|39802.9|39782.9|39798.7|39778.7|11
1723050120000|2024-08-07 17:02:00|39802.9|39782.9|39775.4|39755.4|39803.7|39783.7|39774.6|39754.6|102
1723050130000|2024-08-07 17:02:10|39777.1|39757.1|39781.2|39761.2|39783.7|39763.7|39775.4|39755.4|122
1723050140000|2024-08-07 17:02:20|39780.4|39760.4|39777.9|39757.9|39781.2|39761.2|39777.9|39757.9|10
1723050150000|2024-08-07 17:02:30|39775.4|39755.4|39773.7|39753.7|39777.1|39757.1|39773.7|39753.7|16
1723050160000|2024-08-07 17:02:40|39775.4|39755.4|39780.4|39760.4|39780.4|39760.4|39773.7|39753.7|6
1723050170000|2024-08-07 17:02:50|39781.2|39761.2|39775.4|39755.4|39783.7|39763.7|39773.7|39753.7|47
1723050180000|2024-08-07 17:03:00|39773.7|39753.7|39783.7|39763.7|39784.6|39764.6|39773.7|39753.7|24
1723050190000|2024-08-07 17:03:10|39785.4|39765.4|39787.1|39767.1|39787.1|39767.1|39783.7|39763.7|3
1723050200000|2024-08-07 17:03:20|39786.2|39766.2|39783.8|39763.8|39786.3|39766.3|39783.8|39763.8|2
1723050210000|2024-08-07 17:03:30|39785.4|39765.4|39783.8|39763.8|39788.8|39768.8|39783.8|39763.8|17
1723050220000|2024-08-07 17:03:40|39785.4|39765.4|39788.8|39768.8|39788.8|39768.8|39783.8|39763.8|3
1723050230000|2024-08-07 17:03:50|39790.4|39770.4|39792.9|39772.9|39794.6|39774.6|39788.8|39768.8|2
1723050240000|2024-08-07 17:04:00|39793.8|39773.8|39795.4|39775.4|39795.4|39775.4|39790.4|39770.4|19
1723050250000|2024-08-07 17:04:10|39793.8|39773.8|39793.8|39773.8|39795.4|39775.4|39793.8|39773.8|12
1723050260000|2024-08-07 17:04:20|39794.6|39774.6|39797.1|39777.1|39797.1|39777.1|39793.8|39773.8|4
1723050270000|2024-08-07 17:04:30|39795.4|39775.4|39797.1|39777.1|39797.1|39777.1|39793.8|39773.8|1
1723050280000|2024-08-07 17:04:40|39795.4|39775.4|39793.8|39773.8|39797.9|39777.9|39793.8|39773.8|3
1723050290000|2024-08-07 17:04:50|39796.3|39776.3|39793.8|39773.8|39798.8|39778.8|39793.8|39773.8|8
1723050300000|2024-08-07 17:05:00|39795.4|39775.4|39792.9|39772.9|39795.4|39775.4|39789.6|39769.6|18
1723050310000|2024-08-07 17:05:10|39791.3|39771.3|39784.6|39764.6|39792.1|39772.1|39784.6|39764.6|4
1723050320000|2024-08-07 17:05:20|39785.4|39765.4|39788.8|39768.8|39788.8|39768.8|39784.6|39764.6|2
1723050330000|2024-08-07 17:05:30|39787.1|39767.1|39792.9|39772.9|39792.9|39772.9|39787.1|39767.1|1
1723050340000|2024-08-07 17:05:40|39793.8|39773.8|39793.8|39773.8|39796.3|39776.3|39793.8|39773.8|2
1723050350000|2024-08-07 17:05:50|39795.4|39775.4|39793.8|39773.8|39795.4|39775.4|39793.8|39773.8|0
1723050360000|2024-08-07 17:06:00|39795.4|39775.4|39798.8|39778.8|39798.8|39778.8|39793.8|39773.8|3
1723050370000|2024-08-07 17:06:10|39797.1|39777.1|39793.8|39773.8|39797.1|39777.1|39793.8|39773.8|3
1723050380000|2024-08-07 17:06:20|39792.1|39772.1|39789.6|39769.6|39793.8|39773.8|39789.6|39769.6|4
1723050390000|2024-08-07 17:06:30|39787.9|39767.9|39793|39773|39794.6|39774.6|39787.9|39767.9|16
1723050400000|2024-08-07 17:06:40|39792.1|39772.1|39792.1|39772.1|39792.1|39772.1|39792.1|39772.1|0
1723050410000|2024-08-07 17:06:50|39790.5|39770.5|39785.5|39765.5|39790.5|39770.5|39785.5|39765.5|4
1723050420000|2024-08-07 17:07:00|39783.8|39763.8|39783|39763|39785.5|39765.5|39781.3|39761.3|1
1723050430000|2024-08-07 17:07:10|39781.3|39761.3|39777.1|39757.1|39781.3|39761.3|39777.1|39757.1|3
1723050440000|2024-08-07 17:07:20|39778.8|39758.8|39775.5|39755.5|39778.8|39758.8|39775.5|39755.5|2
1723050450000|2024-08-07 17:07:30|39777.1|39757.1|39773|39753|39777.1|39757.1|39771.3|39751.3|2
1723050460000|2024-08-07 17:07:40|39771.3|39751.3|39771.3|39751.3|39773|39753|39770.5|39750.5|0
1723050470000|2024-08-07 17:07:50|39770.5|39750.5|39766.3|39746.3|39770.5|39750.5|39764.6|39744.6|1
1723050480000|2024-08-07 17:08:00|39764.6|39744.6|39762.1|39742.1|39766.3|39746.3|39762.1|39742.1|7
1723050490000|2024-08-07 17:08:10|39760.5|39740.5|39760.5|39740.5|39762.1|39742.1|39760.5|39740.5|5
1723050500000|2024-08-07 17:08:20|39758.8|39738.8|39764.6|39744.6|39764.6|39744.6|39758.8|39738.8|11
1723050510000|2024-08-07 17:08:30|39762.1|39742.1|39763|39743|39763|39743|39761.3|39741.3|5
1723050520000|2024-08-07 17:08:40|39760.5|39740.5|39760.5|39740.5|39763|39743|39760.5|39740.5|1
1723050530000|2024-08-07 17:08:50|39759.6|39739.6|39758|39738|39760.5|39740.5|39758|39738|3
1723050540000|2024-08-07 17:09:00|39755.5|39735.5|39752.1|39732.1|39755.5|39735.5|39752.1|39732.1|5
1723050550000|2024-08-07 17:09:10|39754.6|39734.6|39752.1|39732.1|39755.5|39735.5|39752.1|39732.1|0
1723050560000|2024-08-07 17:09:20|39754.6|39734.6|39752.1|39732.1|39754.6|39734.6|39752.1|39732.1|5
1723050570000|2024-08-07 17:09:30|39753|39733|39753.8|39733.8|39754.6|39734.6|39752.1|39732.1|1
1723050580000|2024-08-07 17:09:40|39752.1|39732.1|39752.2|39732.2|39753|39733|39750.5|39730.5|7
1723050590000|2024-08-07 17:09:50|39750.5|39730.5|39749.7|39729.7|39752.2|39732.2|39747.2|39727.2|20
1723050600000|2024-08-07 17:10:00|39750.5|39730.5|39754.7|39734.7|39755.5|39735.5|39750.5|39730.5|7
1723050610000|2024-08-07 17:10:10|39752.2|39732.2|39754.7|39734.7|39757.2|39737.2|39752.2|39732.2|9
1723050620000|2024-08-07 17:10:20|39755.5|39735.5|39757.2|39737.2|39757.2|39737.2|39753.8|39733.8|0
1723050630000|2024-08-07 17:10:30|||||||||33
1723050640000|2024-08-07 17:10:40|39756.3|39736.3|39756.3|39736.3|39756.3|39736.3|39756.3|39736.3|15
1723050650000|2024-08-07 17:10:50|39757.2|39737.2|39753.8|39733.8|39757.2|39737.2|39753.8|39733.8|12
1723050660000|2024-08-07 17:11:00|39754.7|39734.7|39753.8|39733.8|39756.3|39736.3|39752.2|39732.2|3
1723050670000|2024-08-07 17:11:10|39752.2|39732.2|39755.5|39735.5|39755.5|39735.5|39751.3|39731.3|8
1723050680000|2024-08-07 17:11:20|39756.3|39736.3|39757.2|39737.2|39757.2|39737.2|39756.3|39736.3|2
1723050690000|2024-08-07 17:11:30|39758.8|39738.8|39752.2|39732.2|39758.8|39738.8|39752.2|39732.2|1
1723050700000|2024-08-07 17:11:40|39753|39733|39754.7|39734.7|39757.2|39737.2|39753|39733|2
1723050710000|2024-08-07 17:11:50|39756.3|39736.3|39757.2|39737.2|39758.8|39738.8|39754.7|39734.7|3
1723050720000|2024-08-07 17:12:00|39758|39738|39762.2|39742.2|39763.8|39743.8|39758|39738|17
1723050730000|2024-08-07 17:12:10|39761.3|39741.3|39758.8|39738.8|39762.2|39742.2|39758.8|39738.8|5
1723050740000|2024-08-07 17:12:20|39758|39738|39761.3|39741.3|39761.3|39741.3|39757.2|39737.2|7
1723050750000|2024-08-07 17:12:30|39759.7|39739.7|39757.2|39737.2|39761.3|39741.3|39757.2|39737.2|5
1723050760000|2024-08-07 17:12:40|39756.3|39736.3|39758.8|39738.8|39758.8|39738.8|39754.7|39734.7|2
1723050770000|2024-08-07 17:12:50|39757.2|39737.2|39758.9|39738.9|39758.9|39738.9|39757.2|39737.2|1
1723050780000|2024-08-07 17:13:00|39759.7|39739.7|39759.7|39739.7|39762.2|39742.2|39759.7|39739.7|5
1723050790000|2024-08-07 17:13:10|39762.2|39742.2|39764.7|39744.7|39764.7|39744.7|39759.7|39739.7|6
1723050800000|2024-08-07 17:13:20|39767.2|39747.2|39770.5|39750.5|39770.5|39750.5|39767.2|39747.2|1
1723050810000|2024-08-07 17:13:30|39771.3|39751.3|39774.7|39754.7|39775.5|39755.5|39771.3|39751.3|0
1723050820000|2024-08-07 17:13:40|39773|39753|39774.7|39754.7|39774.7|39754.7|39772.2|39752.2|0
1723050830000|2024-08-07 17:13:50|39775.5|39755.5|39777.2|39757.2|39777.2|39757.2|39775.5|39755.5|5
1723050840000|2024-08-07 17:14:00|39778|39758|39782.2|39762.2|39782.2|39762.2|39777.2|39757.2|3
1723050850000|2024-08-07 17:14:10|39780.5|39760.5|39781.4|39761.4|39784.7|39764.7|39780.5|39760.5|5
1723050860000|2024-08-07 17:14:20|39782.2|39762.2|39779.7|39759.7|39783.9|39763.9|39779.7|39759.7|8
1723050870000|2024-08-07 17:14:30|39780.5|39760.5|39782.2|39762.2|39783.9|39763.9|39780.5|39760.5|1
1723050880000|2024-08-07 17:14:40|39780.5|39760.5|39779.7|39759.7|39780.5|39760.5|39779.7|39759.7|4
1723050890000|2024-08-07 17:14:50|39778|39758|39774.7|39754.7|39778|39758|39772.2|39752.2|7
1723050900000|2024-08-07 17:15:00|39773.9|39753.9|39769.7|39749.7|39773.9|39753.9|39769.7|39749.7|6
1723050910000|2024-08-07 17:15:10|39771.4|39751.4|39769.7|39749.7|39771.4|39751.4|39768.9|39748.9|3
1723050920000|2024-08-07 17:15:20|39771.4|39751.4|39768.9|39748.9|39771.4|39751.4|39767.2|39747.2|0
1723050930000|2024-08-07 17:15:30|39767.2|39747.2|39766.4|39746.4|39768.9|39748.9|39766.4|39746.4|7
1723050940000|2024-08-07 17:15:40|39765.5|39745.5|39768.9|39748.9|39769.7|39749.7|39765.5|39745.5|5
1723050950000|2024-08-07 17:15:50|39769.7|39749.7|39765.5|39745.5|39769.7|39749.7|39765.5|39745.5|0
1723050960000|2024-08-07 17:16:00|39764.7|39744.7|39763.9|39743.9|39764.7|39744.7|39761.4|39741.4|3
1723050970000|2024-08-07 17:16:10|39762.2|39742.2|39761.4|39741.4|39762.2|39742.2|39759.7|39739.7|7
1723050980000|2024-08-07 17:16:20|39762.2|39742.2|39762.2|39742.2|39763.9|39743.9|39762.2|39742.2|0
1723050990000|2024-08-07 17:16:30|39763.9|39743.9|39764.7|39744.7|39767.2|39747.2|39762.2|39742.2|2
1723051000000|2024-08-07 17:16:40|39763.9|39743.9|39763.9|39743.9|39764.7|39744.7|39759.7|39739.7|0
1723051010000|2024-08-07 17:16:50|39764.7|39744.7|39764.7|39744.7|39764.7|39744.7|39764.7|39744.7|0
1723051020000|2024-08-07 17:17:00|39767.2|39747.2|39767.2|39747.2|39769.7|39749.7|39767.2|39747.2|4
1723051030000|2024-08-07 17:17:10|||||||||57
1723051040000|2024-08-07 17:17:20|39766.4|39746.4|39766.4|39746.4|39766.4|39746.4|39763.9|39743.9|0
1723051050000|2024-08-07 17:17:30|39764.7|39744.7|39759.7|39739.7|39764.7|39744.7|39759.7|39739.7|19
1723051060000|2024-08-07 17:17:40|||||||||3
1723051070000|2024-08-07 17:17:50|39758.1|39738.1|39755.6|39735.6|39758.1|39738.1|39753.9|39733.9|8
1723051080000|2024-08-07 17:18:00|39756.4|39736.4|39755.6|39735.6|39757.2|39737.2|39755.6|39735.6|33
1723051090000|2024-08-07 17:18:10|39752.2|39732.2|39751.4|39731.4|39752.2|39732.2|39750.6|39730.6|21
1723051100000|2024-08-07 17:18:20|39753.1|39733.1|39752.2|39732.2|39753.9|39733.9|39752.2|39732.2|7
1723051110000|2024-08-07 17:18:30|39753.9|39733.9|39748.9|39728.9|39753.9|39733.9|39748.9|39728.9|8
1723051120000|2024-08-07 17:18:40|39749.7|39729.7|39750.6|39730.6|39753.1|39733.1|39749.7|39729.7|8
1723051130000|2024-08-07 17:18:50|39748.9|39728.9|39747.2|39727.2|39749.7|39729.7|39745.6|39725.6|30
1723051140000|2024-08-07 17:19:00|39745.6|39725.6|39748.9|39728.9|39748.9|39728.9|39745.6|39725.6|7
1723051150000|2024-08-07 17:19:10|39747.3|39727.3|39747.3|39727.3|39747.3|39727.3|39747.3|39727.3|4
1723051160000|2024-08-07 17:19:20|39748.9|39728.9|39748.9|39728.9|39751.4|39731.4|39748.9|39728.9|9
1723051170000|2024-08-07 17:19:30|39749.8|39729.8|39748.9|39728.9|39752.3|39732.3|39748.9|39728.9|14
1723051180000|2024-08-07 17:19:40|39753.9|39733.9|39753.9|39733.9|39753.9|39733.9|39751.4|39731.4|2
1723051190000|2024-08-07 17:19:50|39751.4|39731.4|39748.9|39728.9|39753.9|39733.9|39748.9|39728.9|0
1723051200000|2024-08-07 17:20:00|39749.8|39729.8|39758.9|39738.9|39758.9|39738.9|39749.8|39729.8|8
1723051210000|2024-08-07 17:20:10|39759.8|39739.8|39758.9|39738.9|39761.4|39741.4|39757.3|39737.3|2
1723051220000|2024-08-07 17:20:20|39757.3|39737.3|39762.3|39742.3|39762.3|39742.3|39757.3|39737.3|3
1723051230000|2024-08-07 17:20:30|39763.9|39743.9|39763.1|39743.1|39765.6|39745.6|39763.1|39743.1|0
1723051240000|2024-08-07 17:20:40|39764.8|39744.8|39762.3|39742.3|39765.6|39745.6|39762.3|39742.3|1
1723051250000|2024-08-07 17:20:50|39761.4|39741.4|39758.9|39738.9|39761.4|39741.4|39758.9|39738.9|11
1723051260000|2024-08-07 17:21:00|39759.8|39739.8|39757.3|39737.3|39759.8|39739.8|39757.3|39737.3|1
1723051270000|2024-08-07 17:21:10|39758.9|39738.9|39754.8|39734.8|39758.9|39738.9|39753.9|39733.9|2
1723051280000|2024-08-07 17:21:20|39757.3|39737.3|39758.9|39738.9|39761.4|39741.4|39757.3|39737.3|2
1723051290000|2024-08-07 17:21:30|39757.3|39737.3|39757.3|39737.3|39761.4|39741.4|39757.3|39737.3|1
1723051300000|2024-08-07 17:21:40|39755.6|39735.6|39758.9|39738.9|39758.9|39738.9|39754.8|39734.8|2
1723051310000|2024-08-07 17:21:50|39757.3|39737.3|39760.6|39740.6|39760.6|39740.6|39757.3|39737.3|2
1723051320000|2024-08-07 17:22:00|39761.4|39741.4|39762.3|39742.3|39762.3|39742.3|39758.9|39738.9|2
1723051330000|2024-08-07 17:22:10|39761.5|39741.5|39757.3|39737.3|39762.3|39742.3|39757.3|39737.3|1
1723051340000|2024-08-07 17:22:20|39759|39739|39763.1|39743.1|39764.8|39744.8|39759|39739|6
1723051350000|2024-08-07 17:22:30|39764.8|39744.8|39762.3|39742.3|39764.8|39744.8|39759.8|39739.8|0
1723051360000|2024-08-07 17:22:40|39760.6|39740.6|39759.8|39739.8|39762.3|39742.3|39758.1|39738.1|2
1723051370000|2024-08-07 17:22:50|39757.3|39737.3|39757.3|39737.3|39757.3|39737.3|39757.3|39737.3|4
1723051380000|2024-08-07 17:23:00|39755.6|39735.6|39757.3|39737.3|39757.3|39737.3|39754.8|39734.8|4
1723051390000|2024-08-07 17:23:10|39756.5|39736.5|39754.8|39734.8|39757.3|39737.3|39754.8|39734.8|0
1723051400000|2024-08-07 17:23:20|39756.5|39736.5|39756.5|39736.5|39757.3|39737.3|39754|39734|4
1723051410000|2024-08-07 17:23:30|39754|39734|39757.3|39737.3|39757.3|39737.3|39754|39734|0
1723051420000|2024-08-07 17:23:40|39759|39739|39759|39739|39760.6|39740.6|39759|39739|8
1723051430000|2024-08-07 17:23:50|39761.5|39741.5|39759|39739|39761.5|39741.5|39759|39739|0
1723051440000|2024-08-07 17:24:00|39761.5|39741.5|39759|39739|39761.5|39741.5|39757.3|39737.3|0
1723051450000|2024-08-07 17:24:10|39757.3|39737.3|39756.5|39736.5|39757.3|39737.3|39756.5|39736.5|4
1723051460000|2024-08-07 17:24:20|||||||||7
1723051470000|2024-08-07 17:24:30|39755.6|39735.6|39752.3|39732.3|39755.6|39735.6|39752.3|39732.3|14
1723051480000|2024-08-07 17:24:40|39751.5|39731.5|39754.8|39734.8|39754.8|39734.8|39751.5|39731.5|4
1723051490000|2024-08-07 17:24:50|39755.6|39735.6|39757.3|39737.3|39757.3|39737.3|39755.6|39735.6|3
1723051500000|2024-08-07 17:25:00|39754.8|39734.8|39757.3|39737.3|39759.8|39739.8|39754.8|39734.8|7
1723051510000|2024-08-07 17:25:10|39756.5|39736.5|39759|39739|39759|39739|39756.5|39736.5|12
1723051520000|2024-08-07 17:25:20|39757.3|39737.3|39756.5|39736.5|39757.3|39737.3|39754.8|39734.8|4
1723051530000|2024-08-07 17:25:30|39757.3|39737.3|39759|39739|39759|39739|39754.8|39734.8|0
1723051540000|2024-08-07 17:25:40|39757.3|39737.3|39757.3|39737.3|39759|39739|39754.8|39734.8|0
1723051550000|2024-08-07 17:25:50|39759|39739|39759|39739|39759|39739|39757.3|39737.3|0
1723051560000|2024-08-07 17:26:00|39757.3|39737.3|39754|39734|39757.3|39737.3|39754|39734|5
1723051570000|2024-08-07 17:26:10|39756.5|39736.5|39756.5|39736.5|39756.5|39736.5|39756.5|39736.5|2
1723051580000|2024-08-07 17:26:20|39757.3|39737.3|39756.5|39736.5|39757.3|39737.3|39756.5|39736.5|1
1723051590000|2024-08-07 17:26:30|39754.8|39734.8|39759|39739|39759|39739|39754|39734|3
1723051600000|2024-08-07 17:26:40|39757.3|39737.3|39759|39739|39759|39739|39754|39734|2
1723051610000|2024-08-07 17:26:50|39757.3|39737.3|39759|39739|39759|39739|39757.3|39737.3|3
1723051620000|2024-08-07 17:27:00|39757.3|39737.3|39757.3|39737.3|39759|39739|39754.8|39734.8|10
1723051630000|2024-08-07 17:27:10|39759|39739|39754|39734|39759|39739|39754|39734|2
1723051640000|2024-08-07 17:27:20|39752.3|39732.3|39752.3|39732.3|39752.3|39732.3|39752.3|39732.3|3
1723051650000|2024-08-07 17:27:30|39750.6|39730.6|39751.5|39731.5|39752.3|39732.3|39749|39729|29
1723051660000|2024-08-07 17:27:40|39749|39729|39749|39729|39751.5|39731.5|39749|39729|2
1723051670000|2024-08-07 17:27:50|39738.2|39718.2|39734|39714|39738.2|39718.2|39733.2|39713.2|23
1723051680000|2024-08-07 17:28:00|39731.5|39711.5|39731.5|39711.5|39734|39714|39729.8|39709.8|14
1723051690000|2024-08-07 17:28:10|39732.3|39712.3|39734|39714|39735.7|39715.7|39732.3|39712.3|7
1723051700000|2024-08-07 17:28:20|39732.3|39712.3|39729|39709|39732.3|39712.3|39729|39709|7
1723051710000|2024-08-07 17:28:30|39727.4|39707.4|39729|39709|39729|39709|39727.4|39707.4|41
1723051720000|2024-08-07 17:28:40|39726.5|39706.5|39724|39704|39726.5|39706.5|39721.5|39701.5|73
1723051730000|2024-08-07 17:28:50|39724.9|39704.9|39725.7|39705.7|39725.7|39705.7|39722.4|39702.4|11
1723051740000|2024-08-07 17:29:00|39723.2|39703.2|39727.4|39707.4|39727.4|39707.4|39722.4|39702.4|4
1723051750000|2024-08-07 17:29:10|39725.7|39705.7|39727.4|39707.4|39727.4|39707.4|39724.9|39704.9|0
1723051760000|2024-08-07 17:29:20|39729|39709|39724.9|39704.9|39729.9|39709.9|39724|39704|3
1723051770000|2024-08-07 17:29:30|39724|39704|39723.2|39703.2|39724|39704|39719.9|39699.9|10
1723051780000|2024-08-07 17:29:40|39722.4|39702.4|39722.4|39702.4|39724.9|39704.9|39722.4|39702.4|10
1723051790000|2024-08-07 17:29:50|39723.2|39703.2|39727.4|39707.4|39727.4|39707.4|39723.2|39703.2|2
1723051800000|2024-08-07 17:30:00|39728.2|39708.2|39728.2|39708.2|39728.2|39708.2|39722.4|39702.4|18
1723051810000|2024-08-07 17:30:10|39727.4|39707.4|39728.2|39708.2|39730.7|39710.7|39725.7|39705.7|6
1723051820000|2024-08-07 17:30:20|39729.9|39709.9|39728.2|39708.2|39732.4|39712.4|39727.4|39707.4|6
1723051830000|2024-08-07 17:30:30|39727.4|39707.4|39730.7|39710.7|39730.7|39710.7|39725.7|39705.7|0
1723051840000|2024-08-07 17:30:40|39729.9|39709.9|39727.4|39707.4|39729.9|39709.9|39725.7|39705.7|2
1723051850000|2024-08-07 17:30:50|39725.7|39705.7|39725.7|39705.7|39730.7|39710.7|39725.7|39705.7|5
1723051860000|2024-08-07 17:31:00|39727.4|39707.4|39729.9|39709.9|39729.9|39709.9|39727.4|39707.4|6
1723051870000|2024-08-07 17:31:10|39731.6|39711.6|39733.2|39713.2|39736.6|39716.6|39731.6|39711.6|51
1723051880000|2024-08-07 17:31:20|39732.4|39712.4|39736.5|39716.5|39736.5|39716.5|39732.4|39712.4|5
1723051890000|2024-08-07 17:31:30|39735.7|39715.7|39738.2|39718.2|39740.7|39720.7|39735.7|39715.7|2
1723051900000|2024-08-07 17:31:40|39739.9|39719.9|39735.7|39715.7|39739.9|39719.9|39735.7|39715.7|0
1723051910000|2024-08-07 17:31:50|39737.4|39717.4|39735.7|39715.7|39737.4|39717.4|39734.9|39714.9|0
1723051920000|2024-08-07 17:32:00|39737.4|39717.4|39742.4|39722.4|39742.4|39722.4|39735.7|39715.7|5
1723051930000|2024-08-07 17:32:10|39740.7|39720.7|39738.2|39718.2|39740.7|39720.7|39738.2|39718.2|0
1723051940000|2024-08-07 17:32:20|39737.4|39717.4|39734.9|39714.9|39737.4|39717.4|39734.9|39714.9|3
1723051950000|2024-08-07 17:32:30|39735.7|39715.7|39737.4|39717.4|39737.4|39717.4|39734.9|39714.9|1
1723051960000|2024-08-07 17:32:40|39739.9|39719.9|39739.9|39719.9|39739.9|39719.9|39737.4|39717.4|4
1723051970000|2024-08-07 17:32:50|39737.4|39717.4|39737.4|39717.4|39739.1|39719.1|39737.4|39717.4|0
1723051980000|2024-08-07 17:33:00|39736.6|39716.6|39734.9|39714.9|39736.6|39716.6|39734.9|39714.9|6
1723051990000|2024-08-07 17:33:10|39735.7|39715.7|39736.6|39716.6|39736.6|39716.6|39734.1|39714.1|5
1723052000000|2024-08-07 17:33:20|39734.1|39714.1|39736.6|39716.6|39736.6|39716.6|39734.1|39714.1|4
1723052010000|2024-08-07 17:33:30|39737.4|39717.4|39732.4|39712.4|39737.4|39717.4|39732.4|39712.4|4
1723052020000|2024-08-07 17:33:40|39731.6|39711.6|39727.4|39707.4|39732.4|39712.4|39727.4|39707.4|8
1723052030000|2024-08-07 17:33:50|39724.9|39704.9|39717.4|39697.4|39724.9|39704.9|39717.4|39697.4|43
1723052040000|2024-08-07 17:34:00|39716.6|39696.6|39715.8|39695.8|39716.6|39696.6|39714.1|39694.1|10
1723052050000|2024-08-07 17:34:10|39716.6|39696.6|39720.8|39700.8|39720.8|39700.8|39715.8|39695.8|9
1723052060000|2024-08-07 17:34:20|39719.9|39699.9|39720.8|39700.8|39720.8|39700.8|39719.1|39699.1|4
1723052070000|2024-08-07 17:34:30|39719.1|39699.1|39720.8|39700.8|39720.8|39700.8|39718.3|39698.3|4
1723052080000|2024-08-07 17:34:40|39718.3|39698.3|39720.8|39700.8|39720.8|39700.8|39718.3|39698.3|8
1723052090000|2024-08-07 17:34:50|39722.4|39702.4|39730.8|39710.8|39730.8|39710.8|39720.8|39700.8|4
1723052100000|2024-08-07 17:35:00|39729.9|39709.9|39736.6|39716.6|39737.4|39717.4|39728.3|39708.3|14
1723052110000|2024-08-07 17:35:10|39735.8|39715.8|39739.1|39719.1|39740.8|39720.8|39734.9|39714.9|3
1723052120000|2024-08-07 17:35:20|39738.3|39718.3|39744.1|39724.1|39744.1|39724.1|39735.8|39715.8|4
1723052130000|2024-08-07 17:35:30|39742.4|39722.4|39744.1|39724.1|39744.1|39724.1|39742.4|39722.4|2
1723052140000|2024-08-07 17:35:40|39742.4|39722.4|39745.8|39725.8|39745.8|39725.8|39740.8|39720.8|5
1723052150000|2024-08-07 17:35:50|39744.1|39724.1|39744.1|39724.1|39744.1|39724.1|39740.8|39720.8|12
1723052160000|2024-08-07 17:36:00|39743.3|39723.3|39745.8|39725.8|39745.8|39725.8|39740.8|39720.8|4
1723052170000|2024-08-07 17:36:10|39743.3|39723.3|39740.8|39720.8|39743.3|39723.3|39739.1|39719.1|20
1723052180000|2024-08-07 17:36:20|39743.3|39723.3|39743.3|39723.3|39743.3|39723.3|39743.3|39723.3|5
1723052190000|2024-08-07 17:36:30|39744.1|39724.1|39750.8|39730.8|39750.8|39730.8|39744.1|39724.1|9
1723052200000|2024-08-07 17:36:40|39751.6|39731.6|39750.8|39730.8|39753.3|39733.3|39750.8|39730.8|10
1723052220000|2024-08-07 17:37:00|||||||||1
1723052230000|2024-08-07 17:37:10|39755.8|39735.8|39755.8|39735.8|39758.3|39738.3|39755.8|39735.8|10
1723052240000|2024-08-07 17:37:20|39760.8|39740.8|39758.3|39738.3|39760.8|39740.8|39755.8|39735.8|2
1723052250000|2024-08-07 17:37:30|39757.5|39737.5|39760.8|39740.8|39760.8|39740.8|39757.5|39737.5|1
1723052270000|2024-08-07 17:37:50|39764.1|39744.1|39767.4|39747.4|39769.9|39749.9|39764.1|39744.1|12
1723052280000|2024-08-07 17:38:00|39768.3|39748.3|39770.8|39750.8|39772.4|39752.4|39768.3|39748.3|9
1723052290000|2024-08-07 17:38:10|39769.1|39749.1|39768.3|39748.3|39769.1|39749.1|39767.4|39747.4|1
1723052300000|2024-08-07 17:38:20|39766.6|39746.6|39768.3|39748.3|39768.3|39748.3|39765.8|39745.8|9
1723052310000|2024-08-07 17:38:30|39769.1|39749.1|39768.3|39748.3|39769.1|39749.1|39766.6|39746.6|0
1723052320000|2024-08-07 17:38:40|39766.6|39746.6|39769.1|39749.1|39769.1|39749.1|39764.1|39744.1|1
1723052330000|2024-08-07 17:38:50|39768.3|39748.3|39764.1|39744.1|39768.3|39748.3|39764.1|39744.1|0
1723052340000|2024-08-07 17:39:00|39766.6|39746.6|39766.6|39746.6|39769.1|39749.1|39764.1|39744.1|1
1723052350000|2024-08-07 17:39:10|39767.4|39747.4|39769.1|39749.1|39769.1|39749.1|39766.6|39746.6|3
1723052370000|2024-08-07 17:39:30|39770.8|39750.8|39770.8|39750.8|39770.8|39750.8|39769.1|39749.1|5
1723052380000|2024-08-07 17:39:40|39769.1|39749.1|39767.4|39747.4|39771.6|39751.6|39765.7|39745.7|10
1723052390000|2024-08-07 17:39:50|39765.7|39745.7|39764.1|39744.1|39767.4|39747.4|39764.1|39744.1|1
1723052400000|2024-08-07 17:40:00|39763.3|39743.3|39764.1|39744.1|39764.1|39744.1|39761.6|39741.6|1
1723052410000|2024-08-07 17:40:10|39762.4|39742.4|39761.6|39741.6|39764.1|39744.1|39759.9|39739.9|1
1723052420000|2024-08-07 17:40:20|39759.1|39739.1|39764.1|39744.1|39765.8|39745.8|39759.1|39739.1|1
1723052430000|2024-08-07 17:40:30|39762.4|39742.4|39764.1|39744.1|39766.6|39746.6|39762.4|39742.4|5
1723052440000|2024-08-07 17:40:40|39761.6|39741.6|39764.1|39744.1|39764.1|39744.1|39761.6|39741.6|3
1723052450000|2024-08-07 17:40:50|39762.4|39742.4|39759.1|39739.1|39762.4|39742.4|39759.1|39739.1|2
1723052460000|2024-08-07 17:41:00|39760.8|39740.8|39759.1|39739.1|39761.6|39741.6|39759.1|39739.1|0
1723052470000|2024-08-07 17:41:10|39758.3|39738.3|39758.3|39738.3|39760.8|39740.8|39756.6|39736.6|1
1723052480000|2024-08-07 17:41:20|39759.1|39739.1|39761.6|39741.6|39761.6|39741.6|39758.3|39738.3|0
1723052490000|2024-08-07 17:41:30|39763.3|39743.3|39760.8|39740.8|39763.3|39743.3|39760.8|39740.8|0
1723052500000|2024-08-07 17:41:40|39760|39740|39755.8|39735.8|39760|39740|39755.8|39735.8|1
1723052510000|2024-08-07 17:41:50|39754.1|39734.1|39742.5|39722.5|39754.1|39734.1|39742.5|39722.5|26
1723052520000|2024-08-07 17:42:00|39743.3|39723.3|39745.8|39725.8|39749.1|39729.1|39743.3|39723.3|9
1723052530000|2024-08-07 17:42:10|39748.3|39728.3|39748.3|39728.3|39748.3|39728.3|39745.8|39725.8|0
1723052540000|2024-08-07 17:42:20|39749.1|39729.1|39750.8|39730.8|39750.8|39730.8|39749.1|39729.1|0
1723052550000|2024-08-07 17:42:30|39751.6|39731.6|39753.3|39733.3|39753.3|39733.3|39751.6|39731.6|1
1723052560000|2024-08-07 17:42:40|39750.8|39730.8|39748.3|39728.3|39750.8|39730.8|39748.3|39728.3|4
1723052570000|2024-08-07 17:42:50|39750.8|39730.8|39750.8|39730.8|39750.8|39730.8|39750.8|39730.8|0
1723052580000|2024-08-07 17:43:00|39751.6|39731.6|39753.3|39733.3|39753.3|39733.3|39751.6|39731.6|1
1723052590000|2024-08-07 17:43:10|39750.8|39730.8|39755.8|39735.8|39755.8|39735.8|39750.8|39730.8|8
1723052600000|2024-08-07 17:43:20|39756.6|39736.6|39759.1|39739.1|39759.1|39739.1|39756.6|39736.6|8
1723052610000|2024-08-07 17:43:30|39756.6|39736.6|39756.6|39736.6|39756.6|39736.6|39756.6|39736.6|0
1723052620000|2024-08-07 17:43:40|39754.9|39734.9|39754.9|39734.9|39754.9|39734.9|39754.9|39734.9|1
1723052630000|2024-08-07 17:43:50|39757.4|39737.4|39753.2|39733.2|39757.4|39737.4|39752.4|39732.4|2
1723052640000|2024-08-07 17:44:00|39752.4|39732.4|39752.4|39732.4|39752.4|39732.4|39752.4|39732.4|0
1723052650000|2024-08-07 17:44:10|||||||||2
1723052660000|2024-08-07 17:44:20|39750.7|39730.7|39750.7|39730.7|39750.7|39730.7|39750.7|39730.7|0
1723052670000|2024-08-07 17:44:30|39752.4|39732.4|39752.4|39732.4|39752.4|39732.4|39750.7|39730.7|0
1723052680000|2024-08-07 17:44:40|39751.6|39731.6|39753.2|39733.2|39753.2|39733.2|39750.7|39730.7|3
1723052690000|2024-08-07 17:44:50|39752.4|39732.4|39753.3|39733.3|39753.3|39733.3|39752.4|39732.4|3
1723052700000|2024-08-07 17:45:00|39752.4|39732.4|39752.4|39732.4|39752.4|39732.4|39749.9|39729.9|5
1723052710000|2024-08-07 17:45:10|39750.8|39730.8|39752.4|39732.4|39752.4|39732.4|39750.8|39730.8|1
1723052720000|2024-08-07 17:45:20|39750.8|39730.8|39754.9|39734.9|39754.9|39734.9|39750.8|39730.8|0
1723052730000|2024-08-07 17:45:30|39753.3|39733.3|39752.4|39732.4|39755.8|39735.8|39752.4|39732.4|2
1723052740000|2024-08-07 17:45:40|39751.6|39731.6|39752.4|39732.4|39753.3|39733.3|39751.6|39731.6|1
1723052750000|2024-08-07 17:45:50|39750.8|39730.8|39754.9|39734.9|39754.9|39734.9|39750.8|39730.8|15
1723052760000|2024-08-07 17:46:00|39753.3|39733.3|39753.3|39733.3|39753.3|39733.3|39752.4|39732.4|14
1723052770000|2024-08-07 17:46:10|39752.4|39732.4|39749.9|39729.9|39752.4|39732.4|39749.9|39729.9|4
1723052780000|2024-08-07 17:46:20|39749.1|39729.1|39747.4|39727.4|39749.9|39729.9|39747.4|39727.4|1
1723052800000|2024-08-07 17:46:40|39748.3|39728.3|39752.4|39732.4|39752.4|39732.4|39748.3|39728.3|1
1723052810000|2024-08-07 17:46:50|39753.3|39733.3|39753.3|39733.3|39753.3|39733.3|39752.4|39732.4|0
1723052820000|2024-08-07 17:47:00|39754.9|39734.9|39752.4|39732.4|39754.9|39734.9|39752.4|39732.4|1
1723052830000|2024-08-07 17:47:10|39754.9|39734.9|39752.4|39732.4|39754.9|39734.9|39752.4|39732.4|1
1723052840000|2024-08-07 17:47:20|39754.9|39734.9|39754.9|39734.9|39754.9|39734.9|39754.9|39734.9|0
1723052850000|2024-08-07 17:47:30|39753.3|39733.3|39752.4|39732.4|39754.9|39734.9|39752.4|39732.4|12
1723052860000|2024-08-07 17:47:40|39752.5|39732.5|39751.6|39731.6|39752.5|39732.5|39751.6|39731.6|14
1723052870000|2024-08-07 17:47:50|39750|39730|39745.8|39725.8|39750|39730|39744.1|39724.1|5
1723052880000|2024-08-07 17:48:00|39746.6|39726.6|39747.5|39727.5|39747.5|39727.5|39746.6|39726.6|5
1723052890000|2024-08-07 17:48:10|39748.3|39728.3|39746.6|39726.6|39748.3|39728.3|39746.6|39726.6|6
1723052900000|2024-08-07 17:48:20|39747.5|39727.5|39745.8|39725.8|39747.5|39727.5|39745.8|39725.8|0
1723052910000|2024-08-07 17:48:30|39745|39725|39745.8|39725.8|39745.8|39725.8|39741.6|39721.6|10
1723052920000|2024-08-07 17:48:40|||||||||1
1723052930000|2024-08-07 17:48:50|39742.5|39722.5|39742.5|39722.5|39742.5|39722.5|39742.5|39722.5|9
1723052940000|2024-08-07 17:49:00|39744.1|39724.1|39749.1|39729.1|39749.1|39729.1|39744.1|39724.1|3
1723052950000|2024-08-07 17:49:10|39751.6|39731.6|39750|39730|39751.6|39731.6|39747.5|39727.5|1
1723052960000|2024-08-07 17:49:20|39750.8|39730.8|39752.5|39732.5|39752.5|39732.5|39750.8|39730.8|2
1723052970000|2024-08-07 17:49:30|39753.3|39733.3|39753.3|39733.3|39755|39735|39750.8|39730.8|4
1723052980000|2024-08-07 17:49:40|39754.1|39734.1|39753.3|39733.3|39754.1|39734.1|39752.5|39732.5|0
1723052990000|2024-08-07 17:49:50|39752.5|39732.5|39752.5|39732.5|39753.3|39733.3|39750.8|39730.8|14
1723053000000|2024-08-07 17:50:00|39753.3|39733.3|39757.5|39737.5|39760|39740|39753.3|39733.3|12
1723053010000|2024-08-07 17:50:10|39755|39735|39751.6|39731.6|39755|39735|39751.6|39731.6|3
1723053020000|2024-08-07 17:50:20|39752.5|39732.5|39756.6|39736.6|39756.6|39736.6|39752.5|39732.5|1
1723053030000|2024-08-07 17:50:30|39756.7|39736.7|39759.2|39739.2|39759.2|39739.2|39756.7|39736.7|0
1723053040000|2024-08-07 17:50:40|39758.3|39738.3|39758.3|39738.3|39758.3|39738.3|39756.7|39736.7|3
1723053050000|2024-08-07 17:50:50|39757.5|39737.5|39760.8|39740.8|39760.8|39740.8|39756.7|39736.7|0
1723053060000|2024-08-07 17:51:00|39757.5|39737.5|39761.7|39741.7|39761.7|39741.7|39757.5|39737.5|0
1723053070000|2024-08-07 17:51:10|39757.5|39737.5|39760|39740|39760|39740|39757.5|39737.5|2
1723053080000|2024-08-07 17:51:20|39758.3|39738.3|39760|39740|39762.5|39742.5|39757.5|39737.5|1
1723053090000|2024-08-07 17:51:30|39759.2|39739.2|39755|39735|39759.2|39739.2|39755|39735|4
1723053100000|2024-08-07 17:51:40|39755.8|39735.8|39757.5|39737.5|39757.5|39737.5|39755.8|39735.8|4
1723053110000|2024-08-07 17:51:50|39758.3|39738.3|39757.5|39737.5|39758.3|39738.3|39757.5|39737.5|1
1723053120000|2024-08-07 17:52:00|39760|39740|39756.7|39736.7|39760|39740|39756.7|39736.7|4
1723053130000|2024-08-07 17:52:10|39755.8|39735.8|39752.5|39732.5|39755.8|39735.8|39752.5|39732.5|6
1723053140000|2024-08-07 17:52:20|39754.2|39734.2|39751.7|39731.7|39754.2|39734.2|39751.7|39731.7|3
1723053150000|2024-08-07 17:52:30|39749.2|39729.2|39750.8|39730.8|39750.8|39730.8|39749.2|39729.2|4
1723053160000|2024-08-07 17:52:40|39749.2|39729.2|39747.5|39727.5|39750.8|39730.8|39747.5|39727.5|0
1723053170000|2024-08-07 17:52:50|39748.3|39728.3|39747.5|39727.5|39751.7|39731.7|39747.5|39727.5|3
1723053180000|2024-08-07 17:53:00|39752.5|39732.5|39747.5|39727.5|39752.5|39732.5|39746.7|39726.7|25
1723053190000|2024-08-07 17:53:10|39746.7|39726.7|39746.7|39726.7|39746.7|39726.7|39742.5|39722.5|2
1723053200000|2024-08-07 17:53:20|39748.4|39728.4|39750.9|39730.9|39750.9|39730.9|39748.4|39728.4|0
1723053210000|2024-08-07 17:53:30|39749.2|39729.2|39748.4|39728.4|39750.9|39730.9|39746.7|39726.7|0
1723053220000|2024-08-07 17:53:40|39746.7|39726.7|39749.2|39729.2|39749.2|39729.2|39746.7|39726.7|0
1723053230000|2024-08-07 17:53:50|39748.4|39728.4|39749.2|39729.2|39749.2|39729.2|39746.7|39726.7|2
1723053240000|2024-08-07 17:54:00|39750.9|39730.9|39756.7|39736.7|39756.7|39736.7|39750.9|39730.9|5
1723053250000|2024-08-07 17:54:10|39757.5|39737.5|39765|39745|39765|39745|39757.5|39737.5|20
1723053260000|2024-08-07 17:54:20|39766.7|39746.7|39769.2|39749.2|39769.2|39749.2|39766.7|39746.7|6
1723053270000|2024-08-07 17:54:30|39770|39750|39770|39750|39770|39750|39770|39750|2
1723053280000|2024-08-07 17:54:40|39769.2|39749.2|39770.9|39750.9|39770.9|39750.9|39769.2|39749.2|2
1723053290000|2024-08-07 17:54:50|39770|39750|39768.4|39748.4|39770.9|39750.9|39768.4|39748.4|16
1723053300000|2024-08-07 17:55:00|39767.5|39747.5|39767.5|39747.5|39768.4|39748.4|39767.5|39747.5|2
1723053310000|2024-08-07 17:55:10|39763.4|39743.4|39758.4|39738.4|39763.4|39743.4|39758.4|39738.4|7
1723053320000|2024-08-07 17:55:20|39755.9|39735.9|39760.9|39740.9|39760.9|39740.9|39755.9|39735.9|8
1723053330000|2024-08-07 17:55:30|39763.4|39743.4|39763.4|39743.4|39763.4|39743.4|39760.9|39740.9|0
1723053340000|2024-08-07 17:55:40|39762.5|39742.5|39765.9|39745.9|39765.9|39745.9|39760.9|39740.9|137
1723053350000|2024-08-07 17:55:50|39764.2|39744.2|39765.9|39745.9|39765.9|39745.9|39764.2|39744.2|1
1723053360000|2024-08-07 17:56:00|39764.2|39744.2|39760.9|39740.9|39764.2|39744.2|39760.9|39740.9|2
1723053370000|2024-08-07 17:56:10|39761.7|39741.7|39763.4|39743.4|39765.9|39745.9|39761.7|39741.7|10
1723053380000|2024-08-07 17:56:20|39764.2|39744.2|39760.9|39740.9|39765.9|39745.9|39760.9|39740.9|5
1723053390000|2024-08-07 17:56:30|39763.4|39743.4|39763.4|39743.4|39764.2|39744.2|39761.7|39741.7|7
1723053400000|2024-08-07 17:56:40|39760.9|39740.9|39765.9|39745.9|39765.9|39745.9|39760.9|39740.9|1
1723053420000|2024-08-07 17:57:00|39763.4|39743.4|39765.9|39745.9|39765.9|39745.9|39763.4|39743.4|3
1723053430000|2024-08-07 17:57:10|39764.2|39744.2|39760.9|39740.9|39764.2|39744.2|39760.9|39740.9|5
1723053440000|2024-08-07 17:57:20|39760.1|39740.1|39759.2|39739.2|39760.9|39740.9|39758.4|39738.4|0
1723053450000|2024-08-07 17:57:30|39760.9|39740.9|39758.4|39738.4|39760.9|39740.9|39758.4|39738.4|0
1723053460000|2024-08-07 17:57:40|39756.7|39736.7|39756.7|39736.7|39756.7|39736.7|39756.7|39736.7|2
1723053470000|2024-08-07 17:57:50|||||||||2
1723053480000|2024-08-07 17:58:00|||||||||1
1723053490000|2024-08-07 17:58:10|39758.4|39738.4|39754.2|39734.2|39758.4|39738.4|39753.4|39733.4|3
1723053500000|2024-08-07 17:58:20|39755.9|39735.9|39753.4|39733.4|39755.9|39735.9|39750.9|39730.9|2
1723053510000|2024-08-07 17:58:30|39755.9|39735.9|39753.4|39733.4|39755.9|39735.9|39750.9|39730.9|1
1723053520000|2024-08-07 17:58:40|39750.9|39730.9|39755.9|39735.9|39755.9|39735.9|39750.9|39730.9|4
1723053530000|2024-08-07 17:58:50|39753.4|39733.4|39755.9|39735.9|39755.9|39735.9|39751.7|39731.7|3
1723053540000|2024-08-07 17:59:00|39758.4|39738.4|39758.4|39738.4|39760.1|39740.1|39756.7|39736.7|2
1723053550000|2024-08-07 17:59:10|39759.2|39739.2|39758.4|39738.4|39760.9|39740.9|39758.4|39738.4|2
1723053560000|2024-08-07 17:59:20|39757.6|39737.6|39758.4|39738.4|39758.4|39738.4|39755.9|39735.9|0
1723053570000|2024-08-07 17:59:30|39759.2|39739.2|39758.4|39738.4|39759.2|39739.2|39755.9|39735.9|1
1723053580000|2024-08-07 17:59:40|39756.7|39736.7|39758.4|39738.4|39758.4|39738.4|39754.2|39734.2|1
1723053590000|2024-08-07 17:59:50|39759.2|39739.2|39758.4|39738.4|39760.9|39740.9|39758.4|39738.4|9
1723053600000|2024-08-07 18:00:00|39757.6|39737.6|39748.4|39728.4|39757.6|39737.6|39748.4|39728.4|3
1723053610000|2024-08-07 18:00:10|39749.2|39729.2|39749.2|39729.2|39749.2|39729.2|39745.9|39725.9|14
1723053620000|2024-08-07 18:00:20|39750.9|39730.9|39751.7|39731.7|39752.6|39732.6|39749.2|39729.2|1
1723053630000|2024-08-07 18:00:30|39753.4|39733.4|39753.4|39733.4|39753.4|39733.4|39748.4|39728.4|0
1723053640000|2024-08-07 18:00:40|39751.7|39731.7|39753.4|39733.4|39754.2|39734.2|39748.4|39728.4|2
1723053650000|2024-08-07 18:00:50|39754.2|39734.2|39751.7|39731.7|39754.2|39734.2|39750.9|39730.9|1
1723053660000|2024-08-07 18:01:00|39753.4|39733.4|39751.7|39731.7|39754.2|39734.2|39750.9|39730.9|3
1723053670000|2024-08-07 18:01:10|39750.9|39730.9|39748.4|39728.4|39750.9|39730.9|39748.4|39728.4|2
1723053680000|2024-08-07 18:01:20|39746.7|39726.7|39745.9|39725.9|39746.7|39726.7|39745.9|39725.9|3
1723053690000|2024-08-07 18:01:30|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|1
1723053700000|2024-08-07 18:01:40|39743.4|39723.4|39743.4|39723.4|39743.4|39723.4|39743.4|39723.4|1
1723053710000|2024-08-07 18:01:50|39744.2|39724.2|39744.2|39724.2|39745.9|39725.9|39743.4|39723.4|0
1723053720000|2024-08-07 18:02:00|39743.4|39723.4|39741.7|39721.7|39743.4|39723.4|39739.2|39719.2|4
1723053730000|2024-08-07 18:02:10|39740.9|39720.9|39745.9|39725.9|39747.6|39727.6|39740.9|39720.9|4
1723053740000|2024-08-07 18:02:20|39747.6|39727.6|39750.9|39730.9|39750.9|39730.9|39747.6|39727.6|0
1723053750000|2024-08-07 18:02:30|39749.2|39729.2|39749.2|39729.2|39749.2|39729.2|39745|39725|7
1723053760000|2024-08-07 18:02:40|39750.9|39730.9|39748.4|39728.4|39750.9|39730.9|39746.7|39726.7|0
1723053770000|2024-08-07 18:02:50|39746.7|39726.7|39746.7|39726.7|39749.2|39729.2|39746.7|39726.7|0
1723053780000|2024-08-07 18:03:00|39745|39725|39749.2|39729.2|39750.9|39730.9|39745|39725|4
1723053790000|2024-08-07 18:03:10|39748.4|39728.4|39750.9|39730.9|39750.9|39730.9|39748.4|39728.4|3
1723053800000|2024-08-07 18:03:20|39750.1|39730.1|39745.9|39725.9|39750.1|39730.1|39745.9|39725.9|0
1723053810000|2024-08-07 18:03:30|39746.7|39726.7|39748.4|39728.4|39749.2|39729.2|39746.7|39726.7|0
1723053820000|2024-08-07 18:03:40|39749.2|39729.2|39750.9|39730.9|39750.9|39730.9|39749.2|39729.2|1
1723053830000|2024-08-07 18:03:50|39749.2|39729.2|39749.2|39729.2|39751.7|39731.7|39749.2|39729.2|0
1723053840000|2024-08-07 18:04:00|39746.7|39726.7|39749.2|39729.2|39749.2|39729.2|39745|39725|0
1723053850000|2024-08-07 18:04:10|39748.4|39728.4|39745.9|39725.9|39748.4|39728.4|39745.9|39725.9|0
1723053860000|2024-08-07 18:04:20|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|39744.2|39724.2|4
1723053870000|2024-08-07 18:04:30|39743.4|39723.4|39743.4|39723.4|39743.4|39723.4|39742.6|39722.6|3
1723053880000|2024-08-07 18:04:40|39740.9|39720.9|39738.4|39718.4|39740.9|39720.9|39736.7|39716.7|18
1723053890000|2024-08-07 18:04:50|39740.1|39720.1|39740.1|39720.1|39742.6|39722.6|39740.1|39720.1|7
1723053900000|2024-08-07 18:05:00|39738.4|39718.4|39738.4|39718.4|39739.2|39719.2|39738.4|39718.4|4
1723053910000|2024-08-07 18:05:10|39736.7|39716.7|39738.4|39718.4|39738.4|39718.4|39736.7|39716.7|0
1723053920000|2024-08-07 18:05:20|39737.6|39717.6|39738.4|39718.4|39738.4|39718.4|39735.9|39715.9|1
1723053930000|2024-08-07 18:05:30|39735.9|39715.9|39734.2|39714.2|39735.9|39715.9|39734.2|39714.2|1
1723053950000|2024-08-07 18:05:50|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|39730.9|39710.9|7
1723053960000|2024-08-07 18:06:00|39725.1|39705.1|39721.8|39701.8|39725.1|39705.1|39721.8|39701.8|4
1723053970000|2024-08-07 18:06:10|||||||||1
1723053980000|2024-08-07 18:06:20|39722.6|39702.6|39715.9|39695.9|39722.6|39702.6|39715.9|39695.9|4
1723054000000|2024-08-07 18:06:40|39718.4|39698.4|39715.9|39695.9|39720.9|39700.9|39715.9|39695.9|2
1723054010000|2024-08-07 18:06:50|39716.7|39696.7|39719.2|39699.2|39719.2|39699.2|39715.9|39695.9|3
1723054020000|2024-08-07 18:07:00|39720.9|39700.9|39715.9|39695.9|39720.9|39700.9|39715.9|39695.9|3
1723054030000|2024-08-07 18:07:10|39715.1|39695.1|39715.1|39695.1|39715.1|39695.1|39715.1|39695.1|0
1723054040000|2024-08-07 18:07:20|39710.9|39690.9|39705.9|39685.9|39710.9|39690.9|39705.9|39685.9|53
1723054050000|2024-08-07 18:07:30|39704.2|39684.2|39703.4|39683.4|39704.2|39684.2|39703.4|39683.4|4
1723054060000|2024-08-07 18:07:40|39701.7|39681.7|39699.2|39679.2|39701.7|39681.7|39698.4|39678.4|28
1723054070000|2024-08-07 18:07:50|39700.9|39680.9|39695.9|39675.9|39700.9|39680.9|39695.9|39675.9|1
1723054080000|2024-08-07 18:08:00|39698.4|39678.4|39700.9|39680.9|39700.9|39680.9|39696.7|39676.7|1
1723054090000|2024-08-07 18:08:10|39699.2|39679.2|39696.7|39676.7|39700.9|39680.9|39696.7|39676.7|22
1723054100000|2024-08-07 18:08:20|39698.4|39678.4|39695.9|39675.9|39699.2|39679.2|39695.9|39675.9|1
1723054110000|2024-08-07 18:08:30|||||||||2
1723054120000|2024-08-07 18:08:40|39694.2|39674.2|39694.2|39674.2|39695.9|39675.9|39694.2|39674.2|10
1723054130000|2024-08-07 18:08:50|39695.9|39675.9|39691.7|39671.7|39695.9|39675.9|39691.7|39671.7|12
1723054140000|2024-08-07 18:09:00|39694.2|39674.2|39681.7|39661.7|39694.2|39674.2|39681.7|39661.7|23
1723054150000|2024-08-07 18:09:10|39684.2|39664.2|39677.6|39657.6|39684.2|39664.2|39677.6|39657.6|23
1723054160000|2024-08-07 18:09:20|39675.9|39655.9|39673.4|39653.4|39675.9|39655.9|39673.4|39653.4|7
1723054170000|2024-08-07 18:09:30|39670.9|39650.9|39670.9|39650.9|39670.9|39650.9|39668.4|39648.4|23
1723054180000|2024-08-07 18:09:40|39669.2|39649.2|39665.9|39645.9|39670.9|39650.9|39665.9|39645.9|9
1723054190000|2024-08-07 18:09:50|39664.2|39644.2|39661.7|39641.7|39665.9|39645.9|39661.7|39641.7|36
1723054200000|2024-08-07 18:10:00|39664.2|39644.2|39665.1|39645.1|39665.1|39645.1|39663.4|39643.4|15
1723054210000|2024-08-07 18:10:10|39664.3|39644.3|39665.1|39645.1|39665.1|39645.1|39664.3|39644.3|2
1723054220000|2024-08-07 18:10:20|39665.9|39645.9|39670.9|39650.9|39672.6|39652.6|39665.9|39645.9|6
1723054230000|2024-08-07 18:10:30|39669.3|39649.3|39666.8|39646.8|39669.3|39649.3|39666.8|39646.8|5
1723054240000|2024-08-07 18:10:40|39668.4|39648.4|39666.8|39646.8|39668.4|39648.4|39666.8|39646.8|5
1723054250000|2024-08-07 18:10:50|39668.4|39648.4|39666.8|39646.8|39668.4|39648.4|39665.9|39645.9|1
1723054260000|2024-08-07 18:11:00|39668.4|39648.4|39665.9|39645.9|39668.4|39648.4|39663.4|39643.4|6
1723054270000|2024-08-07 18:11:10|39665.1|39645.1|39660.9|39640.9|39665.1|39645.1|39660.9|39640.9|13
1723054280000|2024-08-07 18:11:20|39659.3|39639.3|39659.3|39639.3|39659.3|39639.3|39657.6|39637.6|3
1723054290000|2024-08-07 18:11:30|39658.4|39638.4|39654.3|39634.3|39658.4|39638.4|39654.3|39634.3|124
1723054300000|2024-08-07 18:11:40|||||||||35
1723054310000|2024-08-07 18:11:50|39650.9|39630.9|39647.6|39627.6|39650.9|39630.9|39647.6|39627.6|18
1723054320000|2024-08-07 18:12:00|39649.3|39629.3|39655.9|39635.9|39655.9|39635.9|39647.6|39627.6|35
1723054330000|2024-08-07 18:12:10|39654.3|39634.3|39655.9|39635.9|39659.3|39639.3|39654.3|39634.3|4
1723054340000|2024-08-07 18:12:20|39654.3|39634.3|39654.3|39634.3|39654.3|39634.3|39654.3|39634.3|3
1723054350000|2024-08-07 18:12:30|39652.6|39632.6|39649.3|39629.3|39652.6|39632.6|39649.3|39629.3|9
1723054360000|2024-08-07 18:12:40|39648.4|39628.4|39646.8|39626.8|39649.3|39629.3|39646.8|39626.8|2
1723054370000|2024-08-07 18:12:50|39646|39626|39644.3|39624.3|39646.8|39626.8|39644.3|39624.3|1
1723054380000|2024-08-07 18:13:00|39646|39626|39646|39626|39646|39626|39644.3|39624.3|16
1723054390000|2024-08-07 18:13:10|39644.3|39624.3|39646|39626|39646|39626|39643.5|39623.5|2
1723054400000|2024-08-07 18:13:20|39644.3|39624.3|39643.5|39623.5|39644.3|39624.3|39643.5|39623.5|0
1723054410000|2024-08-07 18:13:30|39641.8|39621.8|39646.8|39626.8|39649.3|39629.3|39641.8|39621.8|13
1723054420000|2024-08-07 18:13:40|39649.3|39629.3|39654.3|39634.3|39654.3|39634.3|39648.5|39628.5|7
1723054430000|2024-08-07 18:13:50|39653.5|39633.5|39654.3|39634.3|39654.3|39634.3|39650.1|39630.1|15
1723054440000|2024-08-07 18:14:00|39658.5|39638.5|39661.8|39641.8|39663.5|39643.5|39658.5|39638.5|3
1723054450000|2024-08-07 18:14:10|39661|39641|39659.3|39639.3|39661.8|39641.8|39657.6|39637.6|6
1723054460000|2024-08-07 18:14:20|39658.5|39638.5|39656.8|39636.8|39658.5|39638.5|39654.3|39634.3|0
1723054470000|2024-08-07 18:14:30|39656|39636|39652.6|39632.6|39656|39636|39652.6|39632.6|2
1723054480000|2024-08-07 18:14:40|39650.9|39630.9|39650.9|39630.9|39652.6|39632.6|39650.1|39630.1|2
1723054490000|2024-08-07 18:14:50|39652.6|39632.6|39649.3|39629.3|39654.3|39634.3|39649.3|39629.3|0
1723054500000|2024-08-07 18:15:00|39654.3|39634.3|39654.3|39634.3|39655.1|39635.1|39654.3|39634.3|2
1723054510000|2024-08-07 18:15:10|39653.5|39633.5|39650.1|39630.1|39653.5|39633.5|39650.1|39630.1|4
1723054520000|2024-08-07 18:15:20|39652.6|39632.6|39649.3|39629.3|39654.3|39634.3|39649.3|39629.3|7
1723054530000|2024-08-07 18:15:30|39650.1|39630.1|39649.3|39629.3|39654.3|39634.3|39649.3|39629.3|7
1723054540000|2024-08-07 18:15:40|39648.5|39628.5|39642.6|39622.6|39648.5|39628.5|39642.6|39622.6|12
1723054550000|2024-08-07 18:15:50|39646|39626|39644.3|39624.3|39646|39626|39641|39621|5
1723054560000|2024-08-07 18:16:00|39642.6|39622.6|39644.3|39624.3|39644.3|39624.3|39642.6|39622.6|1
1723054570000|2024-08-07 18:16:10|39643.5|39623.5|39637.6|39617.6|39643.5|39623.5|39637.6|39617.6|13
1723054580000|2024-08-07 18:16:20|39636.8|39616.8|39637.6|39617.6|39637.6|39617.6|39633.4|39613.4|29
1723054590000|2024-08-07 18:16:30|39636.8|39616.8|39634.3|39614.3|39636.8|39616.8|39634.3|39614.3|3
1723054600000|2024-08-07 18:16:40|39632.6|39612.6|39632.6|39612.6|39634.3|39614.3|39632.6|39612.6|44
1723054610000|2024-08-07 18:16:50|39630.1|39610.1|39628.5|39608.5|39630.1|39610.1|39628.5|39608.5|16
1723054620000|2024-08-07 18:17:00|39629.3|39609.3|39629.3|39609.3|39631|39611|39628.5|39608.5|12
1723054630000|2024-08-07 18:17:10|39631|39611|39629.3|39609.3|39634.3|39614.3|39629.3|39609.3|22
1723054640000|2024-08-07 18:17:20|39631|39611|39629.3|39609.3|39631|39611|39629.3|39609.3|0
1723054650000|2024-08-07 18:17:30|39631|39611|39631|39611|39631|39611|39628.5|39608.5|5
1723054660000|2024-08-07 18:17:40|39633.5|39613.5|39644.3|39624.3|39644.3|39624.3|39633.5|39613.5|16
1723054670000|2024-08-07 18:17:50|39645.1|39625.1|39641|39621|39646|39626|39641|39621|3
1723054680000|2024-08-07 18:18:00|39639.3|39619.3|39636|39616|39639.3|39619.3|39636|39616|9
1723054690000|2024-08-07 18:18:10|39631|39611|39626.8|39606.8|39631|39611|39626.8|39606.8|26
1723054700000|2024-08-07 18:18:20|39626|39606|39619.3|39599.3|39626|39606|39614.3|39594.3|37
1723054710000|2024-08-07 18:18:30|39621|39601|39616.8|39596.8|39621|39601|39616.8|39596.8|22
1723054720000|2024-08-07 18:18:40|39616|39596|39614.3|39594.3|39616|39596|39614.3|39594.3|5
1723054730000|2024-08-07 18:18:50|39616|39596|39588.5|39568.5|39616.8|39596.8|39586|39566|71
1723054740000|2024-08-07 18:19:00|39586.8|39566.8|39576.8|39556.8|39592.6|39572.6|39576.8|39556.8|56
1723054750000|2024-08-07 18:19:10|39578.5|39558.5|39594.3|39574.3|39594.3|39574.3|39578.5|39558.5|20
1723054760000|2024-08-07 18:19:20|39596|39576|39598.5|39578.5|39598.5|39578.5|39596|39576|4
1723054770000|2024-08-07 18:19:30|39596|39576|39608.5|39588.5|39608.5|39588.5|39596|39576|24
1723054780000|2024-08-07 18:19:40|39610.2|39590.2|39619.3|39599.3|39619.3|39599.3|39610.2|39590.2|25
1723054790000|2024-08-07 18:19:50|39617.6|39597.6|39614.3|39594.3|39619.3|39599.3|39614.3|39594.3|11
1723054800000|2024-08-07 18:20:00|39615.1|39595.1|39636.8|39616.8|39636.8|39616.8|39615.1|39595.1|26
1723054810000|2024-08-07 18:20:10|39635.1|39615.1|39630.1|39610.1|39637.6|39617.6|39630.1|39610.1|7
1723054820000|2024-08-07 18:20:20|39628.4|39608.4|39630.1|39610.1|39630.1|39610.1|39625.9|39605.9|6
1723054830000|2024-08-07 18:20:30|39628.4|39608.4|39640.1|39620.1|39640.1|39620.1|39628.4|39608.4|41
1723054840000|2024-08-07 18:20:40|39640.9|39620.9|39660.9|39640.9|39660.9|39640.9|39640.9|39620.9|38
1723054850000|2024-08-07 18:20:50|39658.4|39638.4|39658.4|39638.4|39660.9|39640.9|39653.4|39633.4|11
1723054860000|2024-08-07 18:21:00|39660.1|39640.1|39666.7|39646.7|39670.9|39650.9|39660.1|39640.1|18
1723054870000|2024-08-07 18:21:10|39670.1|39650.1|39666.7|39646.7|39670.9|39650.9|39666.7|39646.7|0
1723054880000|2024-08-07 18:21:20|39665.9|39645.9|39656.7|39636.7|39665.9|39645.9|39656.7|39636.7|10
1723054890000|2024-08-07 18:21:30|39658.4|39638.4|39661.7|39641.7|39661.7|39641.7|39655.9|39635.9|7
1723054900000|2024-08-07 18:21:40|39662.6|39642.6|39656.7|39636.7|39662.6|39642.6|39656.7|39636.7|3
1723054910000|2024-08-07 18:21:50|39660.1|39640.1|39658.4|39638.4|39660.9|39640.9|39655.9|39635.9|2
1723054920000|2024-08-07 18:22:00|39657.6|39637.6|39661.8|39641.8|39664.3|39644.3|39655.9|39635.9|4
1723054930000|2024-08-07 18:22:10|39662.6|39642.6|39665.9|39645.9|39665.9|39645.9|39660.9|39640.9|2
1723054940000|2024-08-07 18:22:20|39662.6|39642.6|39659.3|39639.3|39662.6|39642.6|39659.3|39639.3|2
1723054950000|2024-08-07 18:22:30|39660.9|39640.9|39660.9|39640.9|39660.9|39640.9|39656.8|39636.8|1
1723054960000|2024-08-07 18:22:40|39661.8|39641.8|39661.8|39641.8|39663.4|39643.4|39661.8|39641.8|2
1723054970000|2024-08-07 18:22:50|39662.6|39642.6|39660.9|39640.9|39665.9|39645.9|39660.9|39640.9|2
1723054980000|2024-08-07 18:23:00|39663.4|39643.4|39665.9|39645.9|39665.9|39645.9|39662.6|39642.6|5
1723054990000|2024-08-07 18:23:10|39665.1|39645.1|39665.9|39645.9|39665.9|39645.9|39663.4|39643.4|1
1723055000000|2024-08-07 18:23:20|39666.8|39646.8|39667.6|39647.6|39667.6|39647.6|39666.8|39646.8|6
1723055010000|2024-08-07 18:23:30|39666.8|39646.8|39674.3|39654.3|39674.3|39654.3|39666.8|39646.8|2
1723055020000|2024-08-07 18:23:40|39675.1|39655.1|39680.1|39660.1|39680.1|39660.1|39674.3|39654.3|0
1723055030000|2024-08-07 18:23:50|39679.3|39659.3|39679.3|39659.3|39679.3|39659.3|39679.3|39659.3|0
1723055040000|2024-08-07 18:24:00|39678.4|39658.4|39672.6|39652.6|39678.4|39658.4|39672.6|39652.6|2
1723055050000|2024-08-07 18:24:10|39671.8|39651.8|39675.9|39655.9|39675.9|39655.9|39671.8|39651.8|0
1723055060000|2024-08-07 18:24:20|39676.8|39656.8|39680.9|39660.9|39680.9|39660.9|39675.9|39655.9|0
1723055070000|2024-08-07 18:24:30|39679.3|39659.3|39681.8|39661.8|39681.8|39661.8|39679.3|39659.3|0
1723055080000|2024-08-07 18:24:40|39683.5|39663.5|39686.8|39666.8|39686.8|39666.8|39683.5|39663.5|4
1723055090000|2024-08-07 18:24:50|39687.6|39667.6|39691.8|39671.8|39692.6|39672.6|39686.8|39666.8|8
1723055100000|2024-08-07 18:25:00|39691|39671|39689.3|39669.3|39691.8|39671.8|39688.5|39668.5|2
1723055110000|2024-08-07 18:25:10|39687.6|39667.6|39681|39661|39691.8|39671.8|39681|39661|42
1723055120000|2024-08-07 18:25:20|39680.1|39660.1|39673.5|39653.5|39681|39661|39671|39651|51
1723055130000|2024-08-07 18:25:30|39674.3|39654.3|39670.1|39650.1|39674.3|39654.3|39666|39646|35
1723055140000|2024-08-07 18:25:40|39671|39651|39671|39651|39671|39651|39670.1|39650.1|2
1723055150000|2024-08-07 18:25:50|39671.8|39651.8|39681|39661|39681|39661|39671.8|39651.8|21
1723055160000|2024-08-07 18:26:00|39682.6|39662.6|39681|39661|39685.1|39665.1|39681|39661|7
1723055170000|2024-08-07 18:26:10|39683.5|39663.5|39686|39666|39686|39666|39681.8|39661.8|1
1723055180000|2024-08-07 18:26:20|39688.5|39668.5|39691|39671|39691|39671|39688.5|39668.5|2
1723055190000|2024-08-07 18:26:30|39692.6|39672.6|39696|39676|39696|39676|39692.6|39672.6|1
1723055200000|2024-08-07 18:26:40|39694.3|39674.3|39691.8|39671.8|39694.3|39674.3|39691.8|39671.8|1
1723055210000|2024-08-07 18:26:50|39691|39671|39691|39671|39691.8|39671.8|39691|39671|2
1723055220000|2024-08-07 18:27:00|39689.3|39669.3|39690.1|39670.1|39690.1|39670.1|39684.3|39664.3|5
1723055230000|2024-08-07 18:27:10|39688.5|39668.5|39686.8|39666.8|39688.5|39668.5|39686|39666|1
1723055240000|2024-08-07 18:27:20|39686|39666|39686|39666|39686|39666|39684.3|39664.3|4
1723055250000|2024-08-07 18:27:30|39684.3|39664.3|39681.8|39661.8|39686|39666|39681.8|39661.8|1
1723055260000|2024-08-07 18:27:40|39681|39661|39681|39661|39681|39661|39681|39661|1
1723055270000|2024-08-07 18:27:50|39681.8|39661.8|39676.8|39656.8|39681.8|39661.8|39676.8|39656.8|0
1723055280000|2024-08-07 18:28:00|39672.6|39652.6|39676.8|39656.8|39676.8|39656.8|39672.6|39652.6|4
1723055290000|2024-08-07 18:28:10|39676|39656|39671|39651|39676.8|39656.8|39671|39651|1
1723055300000|2024-08-07 18:28:20|39671.8|39651.8|39671|39651|39671.8|39651.8|39666|39646|14
1723055310000|2024-08-07 18:28:30|39669.3|39649.3|39671|39651|39671|39651|39666|39646|2
1723055320000|2024-08-07 18:28:40|39670.2|39650.2|39670.2|39650.2|39671|39651|39669.3|39649.3|0
1723055330000|2024-08-07 18:28:50|39671|39651|39666.8|39646.8|39671|39651|39666.8|39646.8|1
1723055340000|2024-08-07 18:29:00|39664.3|39644.3|39666|39646|39668.5|39648.5|39664.3|39644.3|7
1723055350000|2024-08-07 18:29:10|39668.5|39648.5|39668.5|39648.5|39671|39651|39666.8|39646.8|5
1723055360000|2024-08-07 18:29:20|39670.2|39650.2|39666|39646|39670.2|39650.2|39664.3|39644.3|2
1723055370000|2024-08-07 18:29:30|39666.8|39646.8|39666|39646|39668.5|39648.5|39666|39646|2
1723055380000|2024-08-07 18:29:40|39666.8|39646.8|39666.8|39646.8|39670.2|39650.2|39666.8|39646.8|3
1723055390000|2024-08-07 18:29:50|39670.2|39650.2|39666|39646|39670.2|39650.2|39666|39646|17
1723055400000|2024-08-07 18:30:00|39664.4|39644.4|39661|39641|39664.4|39644.4|39656|39636|9
1723055410000|2024-08-07 18:30:10|39658.5|39638.5|39656|39636|39661|39641|39656|39636|1
1723055420000|2024-08-07 18:30:20|39656.8|39636.8|39664.3|39644.3|39664.3|39644.3|39656.8|39636.8|3
1723055430000|2024-08-07 18:30:30|39665.1|39645.1|39672.6|39652.6|39677.6|39657.6|39665.1|39645.1|54
1723055450000|2024-08-07 18:30:50|39675.1|39655.1|39675.1|39655.1|39675.1|39655.1|39675.1|39655.1|0
1723055460000|2024-08-07 18:31:00|39673.4|39653.4|39677.6|39657.6|39677.6|39657.6|39673.4|39653.4|4
1723055470000|2024-08-07 18:31:10|39675.9|39655.9|39673.4|39653.4|39677.6|39657.6|39673.4|39653.4|6
1723055480000|2024-08-07 18:31:20|39671.7|39651.7|39670.9|39650.9|39673.4|39653.4|39670.9|39650.9|1
1723055490000|2024-08-07 18:31:30|39673.4|39653.4|39665.9|39645.9|39673.4|39653.4|39665.9|39645.9|5
1723055500000|2024-08-07 18:31:40|39663.4|39643.4|39663.4|39643.4|39664.2|39644.2|39663.4|39643.4|1
1723055510000|2024-08-07 18:31:50|39664.2|39644.2|39665.9|39645.9|39665.9|39645.9|39663.4|39643.4|1
1723055520000|2024-08-07 18:32:00|39664.2|39644.2|39661.7|39641.7|39664.2|39644.2|39661.7|39641.7|0
1723055530000|2024-08-07 18:32:10|39663.4|39643.4|39657.6|39637.6|39663.4|39643.4|39657.6|39637.6|1
1723055540000|2024-08-07 18:32:20|39656.8|39636.8|39653.4|39633.4|39656.8|39636.8|39653.4|39633.4|10
1723055550000|2024-08-07 18:32:30|39652.6|39632.6|39644.3|39624.3|39652.6|39632.6|39644.3|39624.3|8
1723055560000|2024-08-07 18:32:40|39642.6|39622.6|39632.6|39612.6|39642.6|39622.6|39632.6|39612.6|24
1723055570000|2024-08-07 18:32:50|39635.1|39615.1|39638.5|39618.5|39638.5|39618.5|39635.1|39615.1|0
1723055580000|2024-08-07 18:33:00|39639.3|39619.3|39646|39626|39646|39626|39639.3|39619.3|3
1723055590000|2024-08-07 18:33:10|39642.6|39622.6|39646.8|39626.8|39647.6|39627.6|39642.6|39622.6|0
1723055600000|2024-08-07 18:33:20|39644.3|39624.3|39641.8|39621.8|39645.2|39625.2|39641.8|39621.8|1
1723055610000|2024-08-07 18:33:30|39641|39621|39639.3|39619.3|39641|39621|39637.6|39617.6|0
1723055620000|2024-08-07 18:33:40|39638.5|39618.5|39636.8|39616.8|39638.5|39618.5|39635.1|39615.1|1
1723055630000|2024-08-07 18:33:50|39634.3|39614.3|39634.3|39614.3|39636.8|39616.8|39634.3|39614.3|1
1723055640000|2024-08-07 18:34:00|39636.8|39616.8|39631.8|39611.8|39636.8|39616.8|39631.8|39611.8|1
1723055650000|2024-08-07 18:34:10|39635.2|39615.2|39631.8|39611.8|39636|39616|39631.8|39611.8|1
1723055660000|2024-08-07 18:34:20|39635.2|39615.2|39636|39616|39636|39616|39633.5|39613.5|0
1723055670000|2024-08-07 18:34:30|39635.2|39615.2|39636|39616|39636|39616|39631|39611|1
1723055680000|2024-08-07 18:34:40|39637.7|39617.7|39636|39616|39637.7|39617.7|39636|39616|4
1723055690000|2024-08-07 18:34:50|39640.2|39620.2|39636|39616|39640.2|39620.2|39636|39616|5
1723055700000|2024-08-07 18:35:00|39634.3|39614.3|39641|39621|39641|39621|39634.3|39614.3|12
1723055710000|2024-08-07 18:35:10|39641.8|39621.8|39646|39626|39646|39626|39641.8|39621.8|2
1723055720000|2024-08-07 18:35:20|39644.3|39624.3|39644.3|39624.3|39646|39626|39642.6|39622.6|3
1723055730000|2024-08-07 18:35:30|39642.6|39622.6|39636.8|39616.8|39642.6|39622.6|39636.8|39616.8|4
1723055740000|2024-08-07 18:35:40|39640.2|39620.2|39632.6|39612.6|39640.2|39620.2|39632.6|39612.6|2
1723055750000|2024-08-07 18:35:50|39636|39616|39636.8|39616.8|39636.8|39616.8|39636|39616|3
1723055760000|2024-08-07 18:36:00|39640.2|39620.2|39641|39621|39641|39621|39640.2|39620.2|2
1723055770000|2024-08-07 18:36:10|39642.7|39622.7|39645.2|39625.2|39645.2|39625.2|39641|39621|1
1723055780000|2024-08-07 18:36:20|39646|39626|39646|39626|39646|39626|39646|39626|0
1723055790000|2024-08-07 18:36:30|39643.5|39623.5|39639.3|39619.3|39643.5|39623.5|39639.3|39619.3|3
1723055800000|2024-08-07 18:36:40|39635.1|39615.1|39631|39611|39636.8|39616.8|39631|39611|4
1723055810000|2024-08-07 18:36:50|39631.8|39611.8|39627.6|39607.6|39631.8|39611.8|39627.6|39607.6|13
1723055820000|2024-08-07 18:37:00|39626|39606|39621|39601|39626.8|39606.8|39621|39601|4
1723055830000|2024-08-07 18:37:10|39620.2|39600.2|39620.2|39600.2|39621|39601|39620.2|39600.2|3
1723055840000|2024-08-07 18:37:20|39616|39596|39616|39596|39621|39601|39616|39596|24
1723055850000|2024-08-07 18:37:30|39621|39601|39621|39601|39621|39601|39621|39601|12
1723055860000|2024-08-07 18:37:40|39619.3|39599.3|39621|39601|39623.5|39603.5|39619.3|39599.3|5
1723055870000|2024-08-07 18:37:50|39622.7|39602.7|39621|39601|39623.5|39603.5|39621|39601|5
1723055880000|2024-08-07 18:38:00|39619.3|39599.3|39616.8|39596.8|39621|39601|39616.8|39596.8|1
1723055890000|2024-08-07 18:38:10|39616|39596|39616.8|39596.8|39616.8|39596.8|39616|39596|1
1723055900000|2024-08-07 18:38:20|39618.5|39598.5|39616|39596|39618.5|39598.5|39616|39596|3
1723055910000|2024-08-07 18:38:30|39617.7|39597.7|39616|39596|39618.5|39598.5|39616|39596|2
1723055930000|2024-08-07 18:38:50|39617.7|39597.7|39615.2|39595.2|39617.7|39597.7|39615.2|39595.2|1
1723055940000|2024-08-07 18:39:00|39616|39596|39620.2|39600.2|39621|39601|39616|39596|2
1723055950000|2024-08-07 18:39:10|39618.5|39598.5|39616|39596|39621|39601|39616|39596|1
1723055960000|2024-08-07 18:39:20|39617.7|39597.7|39617.7|39597.7|39617.7|39597.7|39616|39596|0
1723055970000|2024-08-07 18:39:30|39616|39596|39616|39596|39617.7|39597.7|39615.2|39595.2|0
1723055980000|2024-08-07 18:39:40|39617.7|39597.7|39618.5|39598.5|39618.5|39598.5|39616|39596|5
1723055990000|2024-08-07 18:39:50|39622.7|39602.7|39624.4|39604.4|39625.2|39605.2|39622.7|39602.7|3
1723056000000|2024-08-07 18:40:00|39621|39601|39626|39606|39626|39606|39621|39601|0
1723056010000|2024-08-07 18:40:10|39626.8|39606.8|39633.5|39613.5|39633.5|39613.5|39626.8|39606.8|2
1723056020000|2024-08-07 18:40:20|39632.7|39612.7|39636|39616|39636|39616|39631|39611|0
1723056030000|2024-08-07 18:40:30|39635.2|39615.2|39636|39616|39636|39616|39635.2|39615.2|0
1723056040000|2024-08-07 18:40:40|39636.8|39616.8|39640.2|39620.2|39640.2|39620.2|39636|39616|0
1723056050000|2024-08-07 18:40:50|39636.8|39616.8|39641.8|39621.8|39641.8|39621.8|39636.8|39616.8|12
1723056060000|2024-08-07 18:41:00|39641|39621|39643.5|39623.5|39643.5|39623.5|39640.2|39620.2|0
1723056070000|2024-08-07 18:41:10|39645.2|39625.2|39641.8|39621.8|39646|39626|39641.8|39621.8|0
1723056080000|2024-08-07 18:41:20|39643.5|39623.5|39640.2|39620.2|39643.5|39623.5|39640.2|39620.2|0
1723056090000|2024-08-07 18:41:30|39641|39621|39643.5|39623.5|39643.5|39623.5|39641|39621|1
1723056100000|2024-08-07 18:41:40|39645.2|39625.2|39645.2|39625.2|39645.2|39625.2|39643.5|39623.5|0
1723056110000|2024-08-07 18:41:50|39646|39626|39645.2|39625.2|39649.4|39629.4|39645.2|39625.2|2
1723056120000|2024-08-07 18:42:00|||||||||1
1723056140000|2024-08-07 18:42:20|39643.5|39623.5|39645.2|39625.2|39646|39626|39643.5|39623.5|2
1723056150000|2024-08-07 18:42:30|39641.9|39621.9|39641|39621|39641.9|39621.9|39641|39621|1
1723056160000|2024-08-07 18:42:40|39640.2|39620.2|39635.2|39615.2|39640.2|39620.2|39635.2|39615.2|5
1723056170000|2024-08-07 18:42:50|39636|39616|39640.2|39620.2|39640.2|39620.2|39635.2|39615.2|2
1723056180000|2024-08-07 18:43:00|39639.4|39619.4|39632.7|39612.7|39639.4|39619.4|39632.7|39612.7|0
1723056190000|2024-08-07 18:43:10|39635.2|39615.2|39633.5|39613.5|39635.2|39615.2|39632.7|39612.7|0
1723056200000|2024-08-07 18:43:20|39632.7|39612.7|39629.4|39609.4|39632.7|39612.7|39629.4|39609.4|0
1723056210000|2024-08-07 18:43:30|39631|39611|39628.5|39608.5|39631|39611|39626.9|39606.9|0
1723056220000|2024-08-07 18:43:40|39626.9|39606.9|39631|39611|39631|39611|39626.9|39606.9|1
1723056230000|2024-08-07 18:43:50|39630.2|39610.2|39626|39606|39630.2|39610.2|39626|39606|1
1723056240000|2024-08-07 18:44:00|39624.4|39604.4|39626|39606|39626|39606|39624.4|39604.4|1
1723056250000|2024-08-07 18:44:10|39627.7|39607.7|39627.7|39607.7|39627.7|39607.7|39627.7|39607.7|1
1723056260000|2024-08-07 18:44:20|39626|39606|39627.7|39607.7|39630.2|39610.2|39626|39606|0
1723056270000|2024-08-07 18:44:30|39626|39606|39630.2|39610.2|39630.2|39610.2|39626|39606|0
1723056290000|2024-08-07 18:44:50|39628.6|39608.6|39630.2|39610.2|39630.2|39610.2|39627.7|39607.7|0
1723056300000|2024-08-07 18:45:00|39627.7|39607.7|39631.1|39611.1|39631.1|39611.1|39627.7|39607.7|0
1723056310000|2024-08-07 18:45:10|39631.9|39611.9|39630.2|39610.2|39633.6|39613.6|39630.2|39610.2|0
1723056320000|2024-08-07 18:45:20|39631.1|39611.1|39630.2|39610.2|39635.2|39615.2|39630.2|39610.2|0
1723056330000|2024-08-07 18:45:30|39631.1|39611.1|39632.7|39612.7|39635.2|39615.2|39631.1|39611.1|0
1723056340000|2024-08-07 18:45:40|39635.2|39615.2|39632.7|39612.7|39635.2|39615.2|39632.7|39612.7|0
1723056350000|2024-08-07 18:45:50|39633.6|39613.6|39636.9|39616.9|39636.9|39616.9|39633.6|39613.6|1
1723056360000|2024-08-07 18:46:00|39637.7|39617.7|39640.2|39620.2|39640.2|39620.2|39637.7|39617.7|1
1723056370000|2024-08-07 18:46:10|39638.6|39618.6|39637.7|39617.7|39638.6|39618.6|39637.7|39617.7|1
1723056390000|2024-08-07 18:46:30|39636.1|39616.1|39636.1|39616.1|39637.7|39617.7|39636.1|39616.1|0
1723056400000|2024-08-07 18:46:40|||||||||1
1723056410000|2024-08-07 18:46:50|39637.7|39617.7|39638.6|39618.6|39638.6|39618.6|39637.7|39617.7|1
1723056420000|2024-08-07 18:47:00|39640.2|39620.2|39638.6|39618.6|39640.2|39620.2|39638.6|39618.6|0
1723056430000|2024-08-07 18:47:10|39641.9|39621.9|39637.8|39617.8|39643.6|39623.6|39637.8|39617.8|2
1723056440000|2024-08-07 18:47:20|39640.3|39620.3|39632.8|39612.8|39640.3|39620.3|39632.8|39612.8|2
1723056450000|2024-08-07 18:47:30|39630.3|39610.3|39626.1|39606.1|39632.8|39612.8|39624.4|39604.4|6
1723056460000|2024-08-07 18:47:40|39625.3|39605.3|39621.1|39601.1|39626.1|39606.1|39621.1|39601.1|1
1723056470000|2024-08-07 18:47:50|39618.6|39598.6|39621.1|39601.1|39621.1|39601.1|39618.6|39598.6|0
1723056480000|2024-08-07 18:48:00|39620.3|39600.3|39621.1|39601.1|39621.1|39601.1|39618.6|39598.6|0
1723056490000|2024-08-07 18:48:10|39622.8|39602.8|39620.3|39600.3|39622.8|39602.8|39620.3|39600.3|0
1723056500000|2024-08-07 18:48:20|||||||||1
1723056510000|2024-08-07 18:48:30|39617.8|39597.8|39617.8|39597.8|39617.8|39597.8|39617.8|39597.8|1
1723056520000|2024-08-07 18:48:40|39616.1|39596.1|39615.3|39595.3|39616.1|39596.1|39615.3|39595.3|0
1723056530000|2024-08-07 18:48:50|39616.1|39596.1|39617.8|39597.8|39617.8|39597.8|39615.3|39595.3|1
1723056540000|2024-08-07 18:49:00|39616.1|39596.1|39616.1|39596.1|39617.8|39597.8|39616.1|39596.1|0
1723056550000|2024-08-07 18:49:10|39617.8|39597.8|39617.8|39597.8|39617.8|39597.8|39614.4|39594.4|2
1723056570000|2024-08-07 18:49:30|39618.6|39598.6|39620.3|39600.3|39620.3|39600.3|39618.6|39598.6|1
1723056580000|2024-08-07 18:49:40|39622|39602|39622|39602|39622|39602|39622|39602|0
1723056590000|2024-08-07 18:49:50|39624.5|39604.5|39622.8|39602.8|39625.3|39605.3|39622.8|39602.8|2
1723056600000|2024-08-07 18:50:00|39620.3|39600.3|39620.3|39600.3|39620.3|39600.3|39620.3|39600.3|2
1723056610000|2024-08-07 18:50:10|39618.6|39598.6|39615.3|39595.3|39618.6|39598.6|39615.3|39595.3|5
1723056620000|2024-08-07 18:50:20|39616.1|39596.1|39615.3|39595.3|39617.8|39597.8|39615.3|39595.3|2
1723056630000|2024-08-07 18:50:30|39614.5|39594.5|39615.3|39595.3|39615.3|39595.3|39613.6|39593.6|0
1723056640000|2024-08-07 18:50:40|39614.5|39594.5|39617.8|39597.8|39617.8|39597.8|39613.6|39593.6|1
1723056650000|2024-08-07 18:50:50|39616.1|39596.1|39616.1|39596.1|39617.8|39597.8|39616.1|39596.1|1
1723056660000|2024-08-07 18:51:00|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|1
1723056670000|2024-08-07 18:51:10|39612.8|39592.8|39612.8|39592.8|39612.8|39592.8|39612.8|39592.8|0
1723056680000|2024-08-07 18:51:20|39614.4|39594.4|39616.1|39596.1|39616.1|39596.1|39614.4|39594.4|1
1723056690000|2024-08-07 18:51:30|39615.3|39595.3|39617.8|39597.8|39617.8|39597.8|39615.3|39595.3|4
1723056700000|2024-08-07 18:51:40|39616.1|39596.1|39616.1|39596.1|39617.8|39597.8|39616.1|39596.1|1
1723056710000|2024-08-07 18:51:50|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|1
1723056720000|2024-08-07 18:52:00|39616.1|39596.1|39615.3|39595.3|39617.8|39597.8|39615.3|39595.3|1
1723056730000|2024-08-07 18:52:10|39614.5|39594.5|39615.3|39595.3|39615.3|39595.3|39612.8|39592.8|2
1723056740000|2024-08-07 18:52:20|39616.1|39596.1|39616.1|39596.1|39616.1|39596.1|39615.3|39595.3|4
1723056750000|2024-08-07 18:52:30|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|39615.3|39595.3|1
1723056760000|2024-08-07 18:52:40|39616.1|39596.1|39615.3|39595.3|39617.8|39597.8|39615.3|39595.3|1
1723056780000|2024-08-07 18:53:00|39612.8|39592.8|39612.8|39592.8|39612.8|39592.8|39612.8|39592.8|0
1723056790000|2024-08-07 18:53:10|||||||||7
1723056800000|2024-08-07 18:53:20|||||||||3
1723056810000|2024-08-07 18:53:30|||||||||1
1723056820000|2024-08-07 18:53:40|39615.3|39595.3|39612.8|39592.8|39615.3|39595.3|39612.8|39592.8|1
1723056830000|2024-08-07 18:53:50|39614.4|39594.4|39612.8|39592.8|39617.8|39597.8|39612.8|39592.8|4
1723056840000|2024-08-07 18:54:00|39611.1|39591.1|39611.1|39591.1|39611.1|39591.1|39611.1|39591.1|5
1723056850000|2024-08-07 18:54:10|||||||||1
1723056890000|2024-08-07 18:54:50|39610.3|39590.3|39606.1|39586.1|39610.3|39590.3|39606.1|39586.1|15
1723056900000|2024-08-07 18:55:00|39607.8|39587.8|39605.3|39585.3|39607.8|39587.8|39605.3|39585.3|2
1723056910000|2024-08-07 18:55:10|39606.1|39586.1|39612.8|39592.8|39612.8|39592.8|39606.1|39586.1|6
1723056920000|2024-08-07 18:55:20|39618.6|39598.6|39620.3|39600.3|39624.5|39604.5|39618.6|39598.6|26
1723056930000|2024-08-07 18:55:30|39622.8|39602.8|39617.8|39597.8|39624.5|39604.5|39617.8|39597.8|23
1723056940000|2024-08-07 18:55:40|39616.1|39596.1|39616.1|39596.1|39616.1|39596.1|39616.1|39596.1|2
1723056950000|2024-08-07 18:55:50|39614.4|39594.4|39613.6|39593.6|39616.1|39596.1|39613.6|39593.6|0
1723056960000|2024-08-07 18:56:00|39611.9|39591.9|39613.6|39593.6|39613.6|39593.6|39610.2|39590.2|1
1723056970000|2024-08-07 18:56:10|39611.9|39591.9|39611.1|39591.1|39613.6|39593.6|39609.4|39589.4|1
1723056980000|2024-08-07 18:56:20|39609.4|39589.4|39609.4|39589.4|39611.1|39591.1|39609.4|39589.4|0
1723056990000|2024-08-07 18:56:30|39611.1|39591.1|39609.4|39589.4|39611.9|39591.9|39609.4|39589.4|1
1723057000000|2024-08-07 18:56:40|39610.2|39590.2|39611.9|39591.9|39611.9|39591.9|39609.4|39589.4|4
1723057010000|2024-08-07 18:56:50|39614.4|39594.4|39616.1|39596.1|39616.1|39596.1|39614.4|39594.4|2
1723057020000|2024-08-07 18:57:00|39614.4|39594.4|39618.6|39598.6|39618.6|39598.6|39614.4|39594.4|0
1723057030000|2024-08-07 18:57:10|39616.9|39596.9|39615.2|39595.2|39616.9|39596.9|39615.2|39595.2|1
1723057040000|2024-08-07 18:57:20|39616.9|39596.9|39618.6|39598.6|39618.6|39598.6|39616.9|39596.9|0
1723057050000|2024-08-07 18:57:30|39619.4|39599.4|39623.6|39603.6|39623.6|39603.6|39619.4|39599.4|4
1723057060000|2024-08-07 18:57:40|39621.9|39601.9|39625.2|39605.2|39625.2|39605.2|39621.9|39601.9|0
1723057070000|2024-08-07 18:57:50|39624.4|39604.4|39621.9|39601.9|39625.2|39605.2|39621.9|39601.9|2
1723057080000|2024-08-07 18:58:00|39622.7|39602.7|39626.1|39606.1|39626.1|39606.1|39622.7|39602.7|0
1723057100000|2024-08-07 18:58:20|39626.9|39606.9|39626.9|39606.9|39626.9|39606.9|39626.9|39606.9|1
1723057110000|2024-08-07 18:58:30|39626.1|39606.1|39628.6|39608.6|39628.6|39608.6|39626.1|39606.1|1
1723057120000|2024-08-07 18:58:40|39626.9|39606.9|39630.3|39610.3|39630.3|39610.3|39626.9|39606.9|3
1723057130000|2024-08-07 18:58:50|39628.6|39608.6|39631.1|39611.1|39631.1|39611.1|39627.8|39607.8|6
1723057140000|2024-08-07 18:59:00|||||||||1
1723057150000|2024-08-07 18:59:10|39631.9|39611.9|39631.1|39611.1|39631.9|39611.9|39631.1|39611.1|0
1723057160000|2024-08-07 18:59:20|39629.4|39609.4|39628.6|39608.6|39629.4|39609.4|39628.6|39608.6|1
1723057170000|2024-08-07 18:59:30|39630.3|39610.3|39630.3|39610.3|39630.3|39610.3|39628.6|39608.6|0
1723057180000|2024-08-07 18:59:40|39628.6|39608.6|39628.6|39608.6|39631.1|39611.1|39627.8|39607.8|2
1723057190000|2024-08-07 18:59:50|39630.3|39610.3|39632.8|39612.8|39632.8|39612.8|39627.8|39607.8|1
1723057200000|2024-08-07 19:00:00|39631.1|39611.1|39642.8|39622.8|39642.8|39622.8|39631.1|39611.1|7
1723057210000|2024-08-07 19:00:10|39643.6|39623.6|39643.6|39623.6|39643.6|39623.6|39643.6|39623.6|0
1723057220000|2024-08-07 19:00:20|39645.3|39625.3|39646.9|39626.9|39646.9|39626.9|39644.4|39624.4|5
1723057230000|2024-08-07 19:00:30|39646.1|39626.1|39646.1|39626.1|39646.1|39626.1|39646.1|39626.1|0
1723057240000|2024-08-07 19:00:40|39646.9|39626.9|39644.4|39624.4|39646.9|39626.9|39644.4|39624.4|1
1723057250000|2024-08-07 19:00:50|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|1
1723057260000|2024-08-07 19:01:00|39646.1|39626.1|39646.1|39626.1|39646.1|39626.1|39644.4|39624.4|0
1723057270000|2024-08-07 19:01:10|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|39646.9|39626.9|0
1723057280000|2024-08-07 19:01:20|39648.6|39628.6|39646.9|39626.9|39648.6|39628.6|39646.9|39626.9|1
1723057300000|2024-08-07 19:01:40|39648.6|39628.6|39650.3|39630.3|39650.3|39630.3|39646.9|39626.9|0
1723057320000|2024-08-07 19:02:00|39652|39632|39666.1|39646.1|39666.1|39646.1|39652|39632|7
1723057330000|2024-08-07 19:02:10|39667.8|39647.8|39662.8|39642.8|39667.8|39647.8|39662|39642|1
1723057340000|2024-08-07 19:02:20|39666.1|39646.1|39668.6|39648.6|39668.6|39648.6|39666.1|39646.1|2
1723057350000|2024-08-07 19:02:30|39670.3|39650.3|39674.5|39654.5|39674.5|39654.5|39670.3|39650.3|2
1723057360000|2024-08-07 19:02:40|39676.1|39656.1|39674.5|39654.5|39679.5|39659.5|39674.5|39654.5|0
1723057370000|2024-08-07 19:02:50|39676.1|39656.1|39679.5|39659.5|39679.5|39659.5|39674.5|39654.5|3
1723057380000|2024-08-07 19:03:00|39681.1|39661.1|39683.6|39663.6|39683.6|39663.6|39681.1|39661.1|39
1723057390000|2024-08-07 19:03:10|39682|39662|39687.8|39667.8|39687.8|39667.8|39682|39662|1
1723057400000|2024-08-07 19:03:20|39686.1|39666.1|39684.5|39664.5|39686.1|39666.1|39684.5|39664.5|6
1723057420000|2024-08-07 19:03:40|39686.1|39666.1|39686.1|39666.1|39686.1|39666.1|39686.1|39666.1|2
1723057430000|2024-08-07 19:03:50|39684.5|39664.5|39687.8|39667.8|39687.8|39667.8|39684.5|39664.5|0
1723057440000|2024-08-07 19:04:00|39689.5|39669.5|39686.1|39666.1|39689.5|39669.5|39686.1|39666.1|5
1723057450000|2024-08-07 19:04:10|39688.6|39668.6|39688.6|39668.6|39691.1|39671.1|39687|39667|11
1723057460000|2024-08-07 19:04:20|39688.7|39668.7|39693.7|39673.7|39693.7|39673.7|39687.8|39667.8|2
1723057470000|2024-08-07 19:04:30|39695.3|39675.3|39691.2|39671.2|39695.3|39675.3|39691.2|39671.2|5
1723057480000|2024-08-07 19:04:40|39689.5|39669.5|39691.2|39671.2|39693.7|39673.7|39689.5|39669.5|1
1723057490000|2024-08-07 19:04:50|39689.5|39669.5|39692|39672|39694.5|39674.5|39689.5|39669.5|4
1723057500000|2024-08-07 19:05:00|39691.2|39671.2|39688.7|39668.7|39691.2|39671.2|39688.7|39668.7|8
1723057510000|2024-08-07 19:05:10|39687|39667|39691.2|39671.2|39691.2|39671.2|39687|39667|1
1723057520000|2024-08-07 19:05:20|39692|39672|39692|39672|39694.5|39674.5|39692|39672|0
1723057530000|2024-08-07 19:05:30|39691.2|39671.2|39689.5|39669.5|39692|39672|39689.5|39669.5|3
1723057540000|2024-08-07 19:05:40|39688.7|39668.7|39686.2|39666.2|39688.7|39668.7|39686.2|39666.2|2
1723057550000|2024-08-07 19:05:50|39688.7|39668.7|39689.5|39669.5|39689.5|39669.5|39688.7|39668.7|0
1723057560000|2024-08-07 19:06:00|39687|39667|39688.7|39668.7|39688.7|39668.7|39686.2|39666.2|1
1723057570000|2024-08-07 19:06:10|39686.2|39666.2|39691.2|39671.2|39691.2|39671.2|39686.2|39666.2|5
1723057580000|2024-08-07 19:06:20|39692|39672|39697.8|39677.8|39697.8|39677.8|39692|39672|0
1723057590000|2024-08-07 19:06:30|39696.2|39676.2|39693.7|39673.7|39697.8|39677.8|39693.7|39673.7|7
1723057600000|2024-08-07 19:06:40|39692.8|39672.8|39696.2|39676.2|39696.2|39676.2|39692.8|39672.8|1
1723057610000|2024-08-07 19:06:50|39694.5|39674.5|39694.5|39674.5|39696.2|39676.2|39694.5|39674.5|0
1723057620000|2024-08-07 19:07:00|39693.7|39673.7|39693.7|39673.7|39693.7|39673.7|39693.7|39673.7|2
1723057630000|2024-08-07 19:07:10|39694.5|39674.5|39691.2|39671.2|39696.2|39676.2|39689.5|39669.5|0
1723057640000|2024-08-07 19:07:20|39689.5|39669.5|39687|39667|39691.2|39671.2|39687|39667|1
1723057650000|2024-08-07 19:07:30|39685.3|39665.3|39684.5|39664.5|39687|39667|39682|39662|3
1723057660000|2024-08-07 19:07:40|39682.8|39662.8|39682|39662|39684.5|39664.5|39682|39662|0
1723057670000|2024-08-07 19:07:50|39684.5|39664.5|39682|39662|39684.5|39664.5|39682|39662|6
1723057680000|2024-08-07 19:08:00|39679.5|39659.5|39681.2|39661.2|39681.2|39661.2|39677.8|39657.8|7
1723057700000|2024-08-07 19:08:20|||||||||4
1723057710000|2024-08-07 19:08:30|39682.9|39662.9|39682.9|39662.9|39685.4|39665.4|39681.2|39661.2|1
1723057720000|2024-08-07 19:08:40|39682|39662|39685.4|39665.4|39686.2|39666.2|39682|39662|1
1723057730000|2024-08-07 19:08:50|39683.7|39663.7|39685.4|39665.4|39686.2|39666.2|39683.7|39663.7|1
1723057740000|2024-08-07 19:09:00|39686.2|39666.2|39681.2|39661.2|39686.2|39666.2|39681.2|39661.2|0
1723057750000|2024-08-07 19:09:10|39682|39662|39679.5|39659.5|39683.7|39663.7|39679.5|39659.5|0
1723057760000|2024-08-07 19:09:20|39681.2|39661.2|39681.2|39661.2|39681.2|39661.2|39678.7|39658.7|1
1723057770000|2024-08-07 19:09:30|39680.4|39660.4|39684.5|39664.5|39684.5|39664.5|39680.4|39660.4|3
1723057780000|2024-08-07 19:09:40|39686.2|39666.2|39686.2|39666.2|39686.2|39666.2|39684.5|39664.5|0
1723057790000|2024-08-07 19:09:50|39687|39667|39687|39667|39687|39667|39687|39667|0
1723057800000|2024-08-07 19:10:00|39688.7|39668.7|39701.2|39681.2|39701.2|39681.2|39687|39667|5
1723057810000|2024-08-07 19:10:10|39699.5|39679.5|39700.3|39680.3|39700.3|39680.3|39699.5|39679.5|1
1723057820000|2024-08-07 19:10:20|39699.5|39679.5|39704.5|39684.5|39705.3|39685.3|39699.5|39679.5|1
1723057830000|2024-08-07 19:10:30|39707|39687|39703.7|39683.7|39707|39687|39703.7|39683.7|1
1723057840000|2024-08-07 19:10:40|39704.5|39684.5|39708.7|39688.7|39708.7|39688.7|39704.5|39684.5|16
1723057850000|2024-08-07 19:10:50|39709.5|39689.5|39712|39692|39712|39692|39709.5|39689.5|5
1723057860000|2024-08-07 19:11:00|39713.7|39693.7|39713.7|39693.7|39713.7|39693.7|39713.7|39693.7|7
1723057870000|2024-08-07 19:11:10|39715.4|39695.4|39716.2|39696.2|39716.2|39696.2|39712|39692|3
1723057880000|2024-08-07 19:11:20|39717|39697|39718.7|39698.7|39718.7|39698.7|39717|39697|0
1723057890000|2024-08-07 19:11:30|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|0
1723057900000|2024-08-07 19:11:40|||||||||1
1723057910000|2024-08-07 19:11:50|39722|39702|39719.5|39699.5|39722|39702|39719.5|39699.5|2
1723057920000|2024-08-07 19:12:00|39717.8|39697.8|39718.7|39698.7|39720.3|39700.3|39717.8|39697.8|10
1723057930000|2024-08-07 19:12:10|39717|39697|39716.2|39696.2|39717|39697|39714.5|39694.5|0
1723057940000|2024-08-07 19:12:20|39714.5|39694.5|39712.8|39692.8|39714.5|39694.5|39712.8|39692.8|2
1723057950000|2024-08-07 19:12:30|39712|39692|39711.2|39691.2|39712|39692|39709.5|39689.5|2
1723057960000|2024-08-07 19:12:40|39709.5|39689.5|39711.2|39691.2|39711.2|39691.2|39708.7|39688.7|1
1723057970000|2024-08-07 19:12:50|39708.7|39688.7|39708.7|39688.7|39709.5|39689.5|39708.7|39688.7|0
1723057980000|2024-08-07 19:13:00|39707|39687|39704.5|39684.5|39707|39687|39704.5|39684.5|0
1723057990000|2024-08-07 19:13:10|39702.8|39682.8|39701.2|39681.2|39704.5|39684.5|39701.2|39681.2|3
1723058000000|2024-08-07 19:13:20|39699.5|39679.5|39696.2|39676.2|39701.2|39681.2|39696.2|39676.2|13
1723058010000|2024-08-07 19:13:30|39697|39677|39693.7|39673.7|39698.7|39678.7|39693.7|39673.7|1
1723058020000|2024-08-07 19:13:40|39695.4|39675.4|39695.4|39675.4|39695.4|39675.4|39695.4|39675.4|0
1723058030000|2024-08-07 19:13:50|39697.9|39677.9|39695.4|39675.4|39697.9|39677.9|39695.4|39675.4|3
1723058040000|2024-08-07 19:14:00|39694.6|39674.6|39698.7|39678.7|39698.7|39678.7|39692.9|39672.9|2
1723058050000|2024-08-07 19:14:10|39700.4|39680.4|39701.2|39681.2|39701.2|39681.2|39700.4|39680.4|1
1723058060000|2024-08-07 19:14:20|39702.9|39682.9|39702.9|39682.9|39702.9|39682.9|39701.2|39681.2|0
1723058070000|2024-08-07 19:14:30|39697.9|39677.9|39697.9|39677.9|39697.9|39677.9|39696.2|39676.2|6
1723058080000|2024-08-07 19:14:40|39696.2|39676.2|39697.9|39677.9|39697.9|39677.9|39696.2|39676.2|0
1723058090000|2024-08-07 19:14:50|39696.2|39676.2|39697.9|39677.9|39697.9|39677.9|39695.4|39675.4|0
1723058100000|2024-08-07 19:15:00|39696.2|39676.2|39697.9|39677.9|39698.7|39678.7|39696.2|39676.2|2
1723058110000|2024-08-07 19:15:10|39696.2|39676.2|39700.4|39680.4|39700.4|39680.4|39696.2|39676.2|1
1723058120000|2024-08-07 19:15:20|39702.1|39682.1|39708.7|39688.7|39708.7|39688.7|39702.1|39682.1|3
1723058130000|2024-08-07 19:15:30|39706.2|39686.2|39706.2|39686.2|39706.2|39686.2|39706.2|39686.2|0
1723058140000|2024-08-07 19:15:40|39707|39687|39713.7|39693.7|39713.7|39693.7|39707|39687|16
1723058150000|2024-08-07 19:15:50|39714.5|39694.5|39717|39697|39717|39697|39714.5|39694.5|0
1723058160000|2024-08-07 19:16:00|39716.2|39696.2|39716.2|39696.2|39718.7|39698.7|39715.3|39695.3|3
1723058170000|2024-08-07 19:16:10|39717.9|39697.9|39722.1|39702.1|39722.1|39702.1|39717.9|39697.9|2
1723058180000|2024-08-07 19:16:20|39720.4|39700.4|39720.4|39700.4|39722.1|39702.1|39720.4|39700.4|0
1723058190000|2024-08-07 19:16:30|39718.7|39698.7|39720.4|39700.4|39720.4|39700.4|39718.7|39698.7|10
1723058200000|2024-08-07 19:16:40|39719.6|39699.6|39717.9|39697.9|39719.6|39699.6|39717.9|39697.9|0
1723058210000|2024-08-07 19:16:50|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|1
1723058220000|2024-08-07 19:17:00|39717.9|39697.9|39722.9|39702.9|39722.9|39702.9|39717.9|39697.9|1
1723058240000|2024-08-07 19:17:20|||||||||2
1723058250000|2024-08-07 19:17:30|||||||||1
1723058260000|2024-08-07 19:17:40|39724.5|39704.5|39722.9|39702.9|39726.2|39706.2|39722.9|39702.9|4
1723058270000|2024-08-07 19:17:50|||||||||1
1723058280000|2024-08-07 19:18:00|||||||||1
1723058290000|2024-08-07 19:18:10|39723.7|39703.7|39722.9|39702.9|39725.4|39705.4|39722.9|39702.9|22
1723058300000|2024-08-07 19:18:20|39721.2|39701.2|39717.9|39697.9|39721.2|39701.2|39717.9|39697.9|3
1723058310000|2024-08-07 19:18:30|39716.2|39696.2|39722.1|39702.1|39722.1|39702.1|39716.2|39696.2|4
1723058320000|2024-08-07 19:18:40|39722.9|39702.9|39724.5|39704.5|39725.4|39705.4|39722.9|39702.9|5
1723058330000|2024-08-07 19:18:50|39726.2|39706.2|39726.2|39706.2|39726.2|39706.2|39726.2|39706.2|0
1723058340000|2024-08-07 19:19:00|39725.4|39705.4|39726.2|39706.2|39726.2|39706.2|39722.9|39702.9|2
1723058350000|2024-08-07 19:19:10|||||||||3
1723058360000|2024-08-07 19:19:20|39727|39707|39728.7|39708.7|39728.7|39708.7|39727|39707|3
1723058370000|2024-08-07 19:19:30|39730.4|39710.4|39734.6|39714.6|39734.6|39714.6|39730.4|39710.4|2
1723058380000|2024-08-07 19:19:40|39732.9|39712.9|39732.9|39712.9|39732.9|39712.9|39732.9|39712.9|10
1723058390000|2024-08-07 19:19:50|||||||||3
1723058400000|2024-08-07 19:20:00|39731.2|39711.2|39726.2|39706.2|39731.2|39711.2|39726.2|39706.2|4
1723058410000|2024-08-07 19:20:10|39727.9|39707.9|39730.4|39710.4|39730.4|39710.4|39727.9|39707.9|0
1723058420000|2024-08-07 19:20:20|39732.1|39712.1|39735.4|39715.4|39735.4|39715.4|39732.1|39712.1|0
1723058430000|2024-08-07 19:20:30|39736.2|39716.2|39737.9|39717.9|39737.9|39717.9|39736.2|39716.2|0
1723058450000|2024-08-07 19:20:50|39739.6|39719.6|39737.9|39717.9|39740.4|39720.4|39737.9|39717.9|1
1723058460000|2024-08-07 19:21:00|39738.7|39718.7|39737.9|39717.9|39740.4|39720.4|39737.9|39717.9|1
1723058470000|2024-08-07 19:21:10|39736.2|39716.2|39733.7|39713.7|39736.2|39716.2|39732.9|39712.9|23
1723058480000|2024-08-07 19:21:20|39735.4|39715.4|39735.4|39715.4|39736.2|39716.2|39732.9|39712.9|1
1723058490000|2024-08-07 19:21:30|39732.9|39712.9|39735.4|39715.4|39735.4|39715.4|39731.2|39711.2|3
1723058510000|2024-08-07 19:21:50|39732.9|39712.9|39731.2|39711.2|39732.9|39712.9|39731.2|39711.2|0
1723058520000|2024-08-07 19:22:00|39730.4|39710.4|39731.2|39711.2|39731.2|39711.2|39730.4|39710.4|2
1723058530000|2024-08-07 19:22:10|39732.9|39712.9|39733.7|39713.7|39733.7|39713.7|39732.9|39712.9|2
1723058540000|2024-08-07 19:22:20|39732.9|39712.9|39730.4|39710.4|39732.9|39712.9|39730.4|39710.4|1
1723058550000|2024-08-07 19:22:30|39727.9|39707.9|39727.9|39707.9|39727.9|39707.9|39727.9|39707.9|1
1723058570000|2024-08-07 19:22:50|39727.1|39707.1|39727.1|39707.1|39727.1|39707.1|39725.4|39705.4|1
1723058580000|2024-08-07 19:23:00|39725.4|39705.4|39724.6|39704.6|39725.4|39705.4|39724.6|39704.6|1
1723058610000|2024-08-07 19:23:30|39722.9|39702.9|39722.9|39702.9|39722.9|39702.9|39722.9|39702.9|3
1723058620000|2024-08-07 19:23:40|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|0
1723058630000|2024-08-07 19:23:50|||||||||2
1723058640000|2024-08-07 19:24:00|||||||||1
1723058650000|2024-08-07 19:24:10|39717.9|39697.9|39720.4|39700.4|39720.4|39700.4|39717.9|39697.9|2
1723058660000|2024-08-07 19:24:20|39719.6|39699.6|39717.9|39697.9|39719.6|39699.6|39717.9|39697.9|0
1723058690000|2024-08-07 19:24:50|39719.6|39699.6|39720.4|39700.4|39722.9|39702.9|39719.6|39699.6|2
1723058700000|2024-08-07 19:25:00|39719.6|39699.6|39717.9|39697.9|39720.4|39700.4|39717.9|39697.9|0
1723058710000|2024-08-07 19:25:10|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|1
1723058720000|2024-08-07 19:25:20|39721.3|39701.3|39717.9|39697.9|39722.9|39702.9|39717.9|39697.9|0
1723058730000|2024-08-07 19:25:30|39718.8|39698.8|39721.3|39701.3|39722.9|39702.9|39718.8|39698.8|0
1723058750000|2024-08-07 19:25:50|||||||||1
1723058760000|2024-08-07 19:26:00|39723.8|39703.8|39723.8|39703.8|39723.8|39703.8|39723.8|39703.8|2
1723058770000|2024-08-07 19:26:10|39722.1|39702.1|39721.3|39701.3|39723.8|39703.8|39721.3|39701.3|1
1723058780000|2024-08-07 19:26:20|39720.4|39700.4|39720.4|39700.4|39720.4|39700.4|39717.9|39697.9|1
1723058790000|2024-08-07 19:26:30|39720.5|39700.5|39723|39703|39723|39703|39720.5|39700.5|1
1723058800000|2024-08-07 19:26:40|39723.8|39703.8|39723.8|39703.8|39723.8|39703.8|39723.8|39703.8|1
1723058810000|2024-08-07 19:26:50|39723|39703|39723|39703|39724.6|39704.6|39723|39703|2
1723058820000|2024-08-07 19:27:00|||||||||1
1723058830000|2024-08-07 19:27:10|39722.1|39702.1|39720.5|39700.5|39722.1|39702.1|39720.5|39700.5|2
1723058840000|2024-08-07 19:27:20|39719.6|39699.6|39720.5|39700.5|39720.5|39700.5|39718|39698|2
1723058850000|2024-08-07 19:27:30|39718|39698|39720.5|39700.5|39720.5|39700.5|39718|39698|0
1723058860000|2024-08-07 19:27:40|39718.8|39698.8|39718|39698|39718.8|39698.8|39718|39698|1
1723058870000|2024-08-07 19:27:50|39718.8|39698.8|39721.3|39701.3|39721.3|39701.3|39718.8|39698.8|0
1723058880000|2024-08-07 19:28:00|39723|39703|39723|39703|39723|39703|39723|39703|3
1723058890000|2024-08-07 19:28:10|39725.5|39705.5|39724.6|39704.6|39725.5|39705.5|39724.6|39704.6|130
1723058900000|2024-08-07 19:28:20|39723.8|39703.8|39723.8|39703.8|39724.6|39704.6|39723.8|39703.8|2
1723058910000|2024-08-07 19:28:30|39723|39703|39726.3|39706.3|39726.3|39706.3|39721.3|39701.3|6
1723058920000|2024-08-07 19:28:40|39727.1|39707.1|39728.8|39708.8|39728.8|39708.8|39727.1|39707.1|7
1723058930000|2024-08-07 19:28:50|39729.7|39709.7|39731.3|39711.3|39731.3|39711.3|39729.7|39709.7|4
1723058940000|2024-08-07 19:29:00|||||||||2
1723058950000|2024-08-07 19:29:10|39733|39713|39733.8|39713.8|39736.3|39716.3|39733|39713|3
1723058960000|2024-08-07 19:29:20|||||||||1
1723058970000|2024-08-07 19:29:30|39732.2|39712.2|39732.2|39712.2|39732.2|39712.2|39732.2|39712.2|1
1723058980000|2024-08-07 19:29:40|39731.3|39711.3|39731.3|39711.3|39733.8|39713.8|39731.3|39711.3|0
1723058990000|2024-08-07 19:29:50|39732.2|39712.2|39733.8|39713.8|39733.8|39713.8|39732.2|39712.2|0
1723059000000|2024-08-07 19:30:00|39729.7|39709.7|39728.8|39708.8|39731.3|39711.3|39727.2|39707.2|1
1723059010000|2024-08-07 19:30:10|39726.3|39706.3|39723.8|39703.8|39726.3|39706.3|39723.8|39703.8|6
1723059020000|2024-08-07 19:30:20|39723|39703|39719.7|39699.7|39723|39703|39719.7|39699.7|1
1723059030000|2024-08-07 19:30:30|39718.8|39698.8|39719.7|39699.7|39719.7|39699.7|39718.8|39698.8|1
1723059040000|2024-08-07 19:30:40|39721.3|39701.3|39721.3|39701.3|39721.3|39701.3|39721.3|39701.3|0
1723059050000|2024-08-07 19:30:50|39718.8|39698.8|39718.8|39698.8|39718.8|39698.8|39718.8|39698.8|2
1723059060000|2024-08-07 19:31:00|39718.9|39698.9|39711.4|39691.4|39718.9|39698.9|39711.4|39691.4|5
1723059070000|2024-08-07 19:31:10|39710.5|39690.5|39711.4|39691.4|39711.4|39691.4|39708.9|39688.9|8
1723059090000|2024-08-07 19:31:30|39713|39693|39713|39693|39713|39693|39713|39693|1
1723059100000|2024-08-07 19:31:40|39711.4|39691.4|39713.9|39693.9|39713.9|39693.9|39711.4|39691.4|3
1723059110000|2024-08-07 19:31:50|39714.7|39694.7|39714.7|39694.7|39716.4|39696.4|39713|39693|7
1723059120000|2024-08-07 19:32:00|39713|39693|39717.2|39697.2|39717.2|39697.2|39713|39693|0
1723059130000|2024-08-07 19:32:10|39718.9|39698.9|39717.2|39697.2|39720.5|39700.5|39717.2|39697.2|3
1723059140000|2024-08-07 19:32:20|39718.9|39698.9|39718.9|39698.9|39719.7|39699.7|39718.9|39698.9|0
1723059150000|2024-08-07 19:32:30|39719.7|39699.7|39723.9|39703.9|39723.9|39703.9|39719.7|39699.7|0
1723059160000|2024-08-07 19:32:40|39725.5|39705.5|39723.9|39703.9|39725.5|39705.5|39723.9|39703.9|0
1723059170000|2024-08-07 19:32:50|39725.5|39705.5|39723.9|39703.9|39726.4|39706.4|39723.9|39703.9|0
1723059180000|2024-08-07 19:33:00|39724.7|39704.7|39730.5|39710.5|39730.5|39710.5|39724.7|39704.7|1
1723059190000|2024-08-07 19:33:10|39728.9|39708.9|39729.7|39709.7|39730.6|39710.6|39728.9|39708.9|0
1723059200000|2024-08-07 19:33:20|39731.4|39711.4|39733.9|39713.9|39733.9|39713.9|39729.7|39709.7|1
1723059210000|2024-08-07 19:33:30|39732.2|39712.2|39732.2|39712.2|39736.4|39716.4|39732.2|39712.2|2
1723059220000|2024-08-07 19:33:40|39733.9|39713.9|39734.7|39714.7|39735.5|39715.5|39732.2|39712.2|1
1723059230000|2024-08-07 19:33:50|39732.2|39712.2|39729.7|39709.7|39733|39713|39729.7|39709.7|1
1723059240000|2024-08-07 19:34:00|39731.4|39711.4|39730.5|39710.5|39732.2|39712.2|39729.7|39709.7|1
1723059250000|2024-08-07 19:34:10|39732.2|39712.2|39730.5|39710.5|39732.2|39712.2|39730.5|39710.5|0
1723059260000|2024-08-07 19:34:20|39729.7|39709.7|39729.7|39709.7|39731.4|39711.4|39729.7|39709.7|0
1723059270000|2024-08-07 19:34:30|39732.2|39712.2|39724.7|39704.7|39732.2|39712.2|39724.7|39704.7|1
1723059280000|2024-08-07 19:34:40|39723.9|39703.9|39723.9|39703.9|39723.9|39703.9|39720.5|39700.5|0
1723059290000|2024-08-07 19:34:50|39722.2|39702.2|39722.2|39702.2|39723.9|39703.9|39722.2|39702.2|0
1723059300000|2024-08-07 19:35:00|39723.9|39703.9|39724.7|39704.7|39727.2|39707.2|39722.2|39702.2|4
1723059310000|2024-08-07 19:35:10|39726.4|39706.4|39724.7|39704.7|39728.9|39708.9|39724.7|39704.7|0
1723059320000|2024-08-07 19:35:20|39727.2|39707.2|39727.2|39707.2|39727.2|39707.2|39724.7|39704.7|0
1723059330000|2024-08-07 19:35:30|39728.9|39708.9|39730.6|39710.6|39730.6|39710.6|39728.9|39708.9|0
1723059340000|2024-08-07 19:35:40|39728.9|39708.9|39728.9|39708.9|39728.9|39708.9|39728.9|39708.9|0
1723059350000|2024-08-07 19:35:50|39730.6|39710.6|39729.7|39709.7|39731.4|39711.4|39728.9|39708.9|0
1723059360000|2024-08-07 19:36:00|39728.9|39708.9|39732.2|39712.2|39733.9|39713.9|39728.9|39708.9|1
1723059370000|2024-08-07 19:36:10|39730.5|39710.5|39734.7|39714.7|39734.7|39714.7|39730.5|39710.5|0
1723059380000|2024-08-07 19:36:20|39735.5|39715.5|39737.2|39717.2|39737.2|39717.2|39735.5|39715.5|0
1723059390000|2024-08-07 19:36:30|39735.5|39715.5|39738.9|39718.9|39738.9|39718.9|39735.5|39715.5|0
1723059400000|2024-08-07 19:36:40|39737.2|39717.2|39737.2|39717.2|39739.7|39719.7|39737.2|39717.2|1
1723059410000|2024-08-07 19:36:50|39738.9|39718.9|39739.7|39719.7|39739.7|39719.7|39738.9|39718.9|0
1723059420000|2024-08-07 19:37:00|39738|39718|39739.7|39719.7|39739.7|39719.7|39734.7|39714.7|2
1723059430000|2024-08-07 19:37:10|39741.4|39721.4|39744.7|39724.7|39744.7|39724.7|39741.4|39721.4|7
1723059440000|2024-08-07 19:37:20|39746.4|39726.4|39744.7|39724.7|39746.4|39726.4|39744.7|39724.7|2
1723059450000|2024-08-07 19:37:30|39743|39723|39744.7|39724.7|39744.7|39724.7|39743|39723|3
1723059460000|2024-08-07 19:37:40|39743|39723|39744.7|39724.7|39744.7|39724.7|39743|39723|0
1723059470000|2024-08-07 19:37:50|39743|39723|39743|39723|39743|39723|39742.2|39722.2|2
1723059480000|2024-08-07 19:38:00|39744.7|39724.7|39744.7|39724.7|39744.7|39724.7|39742.2|39722.2|0
1723059490000|2024-08-07 19:38:10|39743.9|39723.9|39744.7|39724.7|39744.7|39724.7|39742.2|39722.2|0
1723059500000|2024-08-07 19:38:20|39743|39723|39744.7|39724.7|39744.7|39724.7|39743|39723|2
1723059510000|2024-08-07 19:38:30|39746.4|39726.4|39742.2|39722.2|39746.4|39726.4|39742.2|39722.2|0
1723059520000|2024-08-07 19:38:40|39740.5|39720.5|39742.2|39722.2|39742.2|39722.2|39740.5|39720.5|0
1723059530000|2024-08-07 19:38:50|39740.5|39720.5|39739.7|39719.7|39742.2|39722.2|39739.7|39719.7|0
1723059540000|2024-08-07 19:39:00|39741.4|39721.4|39737.2|39717.2|39742.2|39722.2|39737.2|39717.2|0
1723059550000|2024-08-07 19:39:10|39738.9|39718.9|39738.9|39718.9|39739.7|39719.7|39738.9|39718.9|2
1723059560000|2024-08-07 19:39:20|39739.7|39719.7|39734.7|39714.7|39739.7|39719.7|39734.7|39714.7|0
1723059570000|2024-08-07 19:39:30|39735.5|39715.5|39739.7|39719.7|39739.7|39719.7|39735.5|39715.5|0
1723059580000|2024-08-07 19:39:40|39738.9|39718.9|39739.7|39719.7|39739.7|39719.7|39738.9|39718.9|0
1723059590000|2024-08-07 19:39:50|39738.9|39718.9|39734.7|39714.7|39738.9|39718.9|39734.7|39714.7|2
1723059600000|2024-08-07 19:40:00|39733|39713|39730.5|39710.5|39734.7|39714.7|39730.5|39710.5|0
1723059610000|2024-08-07 19:40:10|39733|39713|39733|39713|39733|39713|39732.2|39712.2|2
1723059620000|2024-08-07 19:40:20|39732.2|39712.2|39734.7|39714.7|39734.7|39714.7|39732.2|39712.2|0
1723059630000|2024-08-07 19:40:30|39733.9|39713.9|39732.2|39712.2|39733.9|39713.9|39732.2|39712.2|1
1723059640000|2024-08-07 19:40:40|39731.4|39711.4|39731.4|39711.4|39731.4|39711.4|39731.4|39711.4|0
1723059650000|2024-08-07 19:40:50|39729.7|39709.7|39731.4|39711.4|39731.4|39711.4|39729.7|39709.7|0
1723059660000|2024-08-07 19:41:00|39729.7|39709.7|39727.2|39707.2|39731.4|39711.4|39727.2|39707.2|1
1723059670000|2024-08-07 19:41:10|39728.9|39708.9|39728.9|39708.9|39728.9|39708.9|39728.9|39708.9|5
1723059680000|2024-08-07 19:41:20|39727.2|39707.2|39724.7|39704.7|39728.9|39708.9|39724.7|39704.7|1
1723059690000|2024-08-07 19:41:30|39726.4|39706.4|39724.7|39704.7|39728.9|39708.9|39724.7|39704.7|1
1723059700000|2024-08-07 19:41:40|39726.4|39706.4|39723.9|39703.9|39726.4|39706.4|39723.9|39703.9|2
1723059710000|2024-08-07 19:41:50|||||||||1
1723059720000|2024-08-07 19:42:00|39723.1|39703.1|39718.9|39698.9|39723.1|39703.1|39718.9|39698.9|12
1723059730000|2024-08-07 19:42:10|39717.2|39697.2|39717.2|39697.2|39717.2|39697.2|39717.2|39697.2|3
1723059740000|2024-08-07 19:42:20|39718.9|39698.9|39714.7|39694.7|39718.9|39698.9|39714.7|39694.7|0
1723059750000|2024-08-07 19:42:30|39713.9|39693.9|39718.9|39698.9|39718.9|39698.9|39713.9|39693.9|2
1723059760000|2024-08-07 19:42:40|39715.5|39695.5|39717.2|39697.2|39717.2|39697.2|39715.5|39695.5|1
1723059770000|2024-08-07 19:42:50|39715.5|39695.5|39717.2|39697.2|39718.9|39698.9|39715.5|39695.5|0
1723059780000|2024-08-07 19:43:00|39715.5|39695.5|39717.2|39697.2|39717.2|39697.2|39715.5|39695.5|0
1723059790000|2024-08-07 19:43:10|39715.5|39695.5|39718.9|39698.9|39718.9|39698.9|39714.7|39694.7|4
1723059800000|2024-08-07 19:43:20|39715.5|39695.5|39719.7|39699.7|39719.7|39699.7|39715.5|39695.5|1
1723059810000|2024-08-07 19:43:30|39716.3|39696.3|39715.5|39695.5|39717.2|39697.2|39715.5|39695.5|1
1723059820000|2024-08-07 19:43:40|39717.2|39697.2|39719.7|39699.7|39719.7|39699.7|39715.5|39695.5|1
1723059830000|2024-08-07 19:43:50|39718|39698|39717.2|39697.2|39718|39698|39715.5|39695.5|1
1723059840000|2024-08-07 19:44:00|39718|39698|39714.7|39694.7|39719.7|39699.7|39714.7|39694.7|7
1723059850000|2024-08-07 19:44:10|39713|39693|39708|39688|39713|39693|39708|39688|8
1723059860000|2024-08-07 19:44:20|39707.2|39687.2|39704.7|39684.7|39707.2|39687.2|39704.7|39684.7|3
1723059870000|2024-08-07 19:44:30|39705.5|39685.5|39705.5|39685.5|39705.5|39685.5|39704.7|39684.7|1
1723059880000|2024-08-07 19:44:40|39706.4|39686.4|39707.2|39687.2|39708|39688|39705.5|39685.5|0
1723059890000|2024-08-07 19:44:50|39709.7|39689.7|39707.2|39687.2|39709.7|39689.7|39705.5|39685.5|0
1723059900000|2024-08-07 19:45:00|39708|39688|39709.7|39689.7|39709.7|39689.7|39705.5|39685.5|2
1723059910000|2024-08-07 19:45:10|39711.4|39691.4|39711.4|39691.4|39711.4|39691.4|39709.7|39689.7|2
1723059920000|2024-08-07 19:45:20|39709.7|39689.7|39709.7|39689.7|39710.5|39690.5|39709.7|39689.7|1
1723059930000|2024-08-07 19:45:30|||||||||1
1723059940000|2024-08-07 19:45:40|39708|39688|39709.7|39689.7|39709.7|39689.7|39708|39688|1
1723059950000|2024-08-07 19:45:50|39711.4|39691.4|39709.7|39689.7|39712.2|39692.2|39709.7|39689.7|3
1723059960000|2024-08-07 19:46:00|39708.9|39688.9|39703|39683|39708.9|39688.9|39703|39683|6
1723059970000|2024-08-07 19:46:10|39703.9|39683.9|39709.7|39689.7|39709.7|39689.7|39703.9|39683.9|4
1723059980000|2024-08-07 19:46:20|39711.4|39691.4|39716.4|39696.4|39718.9|39698.9|39711.4|39691.4|2
1723059990000|2024-08-07 19:46:30|39714.7|39694.7|39714.7|39694.7|39716.4|39696.4|39714.7|39694.7|1
1723060000000|2024-08-07 19:46:40|39713.9|39693.9|39712.2|39692.2|39714.7|39694.7|39712.2|39692.2|0
1723060010000|2024-08-07 19:46:50|39713.9|39693.9|39714.7|39694.7|39714.7|39694.7|39712.2|39692.2|0
1723060020000|2024-08-07 19:47:00|39713.9|39693.9|39712.2|39692.2|39714.7|39694.7|39712.2|39692.2|1
1723060030000|2024-08-07 19:47:10|39713.9|39693.9|39709.7|39689.7|39713.9|39693.9|39709.7|39689.7|2
1723060040000|2024-08-07 19:47:20|39708.1|39688.1|39705.6|39685.6|39709.7|39689.7|39705.6|39685.6|2
1723060060000|2024-08-07 19:47:40|39709.7|39689.7|39709.7|39689.7|39709.7|39689.7|39709.7|39689.7|3
1723060070000|2024-08-07 19:47:50|39711.4|39691.4|39716.4|39696.4|39716.4|39696.4|39711.4|39691.4|1
1723060080000|2024-08-07 19:48:00|39714.7|39694.7|39719.7|39699.7|39719.7|39699.7|39714.7|39694.7|4
1723060090000|2024-08-07 19:48:10|39721.4|39701.4|39719.7|39699.7|39721.4|39701.4|39719.7|39699.7|0
1723060100000|2024-08-07 19:48:20|39718.1|39698.1|39718.1|39698.1|39719.8|39699.8|39718.1|39698.1|0
1723060110000|2024-08-07 19:48:30|39719.8|39699.8|39717.3|39697.3|39719.8|39699.8|39717.3|39697.3|5
1723060120000|2024-08-07 19:48:40|39718.1|39698.1|39718.1|39698.1|39718.1|39698.1|39718.1|39698.1|0
1723060130000|2024-08-07 19:48:50|39717.3|39697.3|39717.3|39697.3|39717.3|39697.3|39717.3|39697.3|1
1723060140000|2024-08-07 19:49:00|39718.1|39698.1|39722.3|39702.3|39722.3|39702.3|39715.6|39695.6|15
1723060150000|2024-08-07 19:49:10|39723.9|39703.9|39723.9|39703.9|39723.9|39703.9|39722.3|39702.3|1
1723060160000|2024-08-07 19:49:20|39724.8|39704.8|39723.1|39703.1|39724.8|39704.8|39723.1|39703.1|1
1723060170000|2024-08-07 19:49:30|39724.8|39704.8|39724.8|39704.8|39724.8|39704.8|39724.8|39704.8|0
1723060180000|2024-08-07 19:49:40|39723.1|39703.1|39723.1|39703.1|39724.8|39704.8|39723.1|39703.1|0
1723060190000|2024-08-07 19:49:50|39721.4|39701.4|39721.4|39701.4|39723.9|39703.9|39721.4|39701.4|2
1723060200000|2024-08-07 19:50:00|39718.9|39698.9|39723.9|39703.9|39723.9|39703.9|39718.9|39698.9|0
1723060210000|2024-08-07 19:50:10|39722.2|39702.2|39723.9|39703.9|39725.6|39705.6|39721.4|39701.4|0
1723060220000|2024-08-07 19:50:20|39725.6|39705.6|39723.1|39703.1|39725.6|39705.6|39721.4|39701.4|0
1723060230000|2024-08-07 19:50:30|39721.4|39701.4|39720.6|39700.6|39723.9|39703.9|39720.6|39700.6|1
1723060240000|2024-08-07 19:50:40|39719.8|39699.8|39714.7|39694.7|39719.8|39699.8|39714.7|39694.7|5
1723060250000|2024-08-07 19:50:50|39713.9|39693.9|39711.4|39691.4|39713.9|39693.9|39711.4|39691.4|3
1723060260000|2024-08-07 19:51:00|39710.6|39690.6|39706.4|39686.4|39710.6|39690.6|39706.4|39686.4|7
1723060270000|2024-08-07 19:51:10|39704.8|39684.8|39703.1|39683.1|39704.8|39684.8|39703.1|39683.1|5
1723060280000|2024-08-07 19:51:20|39701.4|39681.4|39700.6|39680.6|39701.4|39681.4|39698.9|39678.9|0
1723060290000|2024-08-07 19:51:30|39701.4|39681.4|39698.9|39678.9|39703.9|39683.9|39698.9|39678.9|3
1723060300000|2024-08-07 19:51:40|39700.6|39680.6|39698.9|39678.9|39701.4|39681.4|39698.9|39678.9|1
1723060310000|2024-08-07 19:51:50|39697.2|39677.2|39698.9|39678.9|39698.9|39678.9|39697.2|39677.2|0
1723060320000|2024-08-07 19:52:00|39697.2|39677.2|39697.2|39677.2|39698.9|39678.9|39697.2|39677.2|2
1723060330000|2024-08-07 19:52:10|39698.9|39678.9|39696.4|39676.4|39698.9|39678.9|39696.4|39676.4|0
1723060340000|2024-08-07 19:52:20|39697.2|39677.2|39696.4|39676.4|39700.6|39680.6|39696.4|39676.4|1
1723060350000|2024-08-07 19:52:30|39698.9|39678.9|39697.2|39677.2|39700.6|39680.6|39697.2|39677.2|3
1723060360000|2024-08-07 19:52:40|39698.9|39678.9|39696.4|39676.4|39698.9|39678.9|39696.4|39676.4|0
1723060370000|2024-08-07 19:52:50|39697.2|39677.2|39700.6|39680.6|39700.6|39680.6|39697.2|39677.2|0
1723060380000|2024-08-07 19:53:00|39701.4|39681.4|39704.7|39684.7|39705.5|39685.5|39701.4|39681.4|3
1723060390000|2024-08-07 19:53:10|39705.5|39685.5|39707.2|39687.2|39711.4|39691.4|39703.9|39683.9|4
1723060400000|2024-08-07 19:53:20|39706.4|39686.4|39706.4|39686.4|39706.4|39686.4|39706.4|39686.4|1
1723060410000|2024-08-07 19:53:30|39705.6|39685.6|39703.9|39683.9|39705.6|39685.6|39702.2|39682.2|2
1723060420000|2024-08-07 19:53:40|39702.2|39682.2|39707.2|39687.2|39707.2|39687.2|39702.2|39682.2|2
1723060430000|2024-08-07 19:53:50|39708.9|39688.9|39708.1|39688.1|39708.9|39688.9|39708.1|39688.1|1
1723060440000|2024-08-07 19:54:00|39708.9|39688.9|39708.9|39688.9|39711.4|39691.4|39706.4|39686.4|2
1723060450000|2024-08-07 19:54:10|39707.2|39687.2|39706.4|39686.4|39707.2|39687.2|39706.4|39686.4|3
1723060460000|2024-08-07 19:54:20|39704.8|39684.8|39706.4|39686.4|39706.4|39686.4|39703.1|39683.1|31
1723060470000|2024-08-07 19:54:30|39703.9|39683.9|39701.4|39681.4|39703.9|39683.9|39701.4|39681.4|2
1723060480000|2024-08-07 19:54:40|39700.6|39680.6|39696.4|39676.4|39700.6|39680.6|39696.4|39676.4|1
1723060490000|2024-08-07 19:54:50|39694.7|39674.7|39698.9|39678.9|39700.6|39680.6|39694.7|39674.7|5
1723060500000|2024-08-07 19:55:00|39700.6|39680.6|39698.9|39678.9|39701.4|39681.4|39696.4|39676.4|3
1723060510000|2024-08-07 19:55:10|39696.4|39676.4|39696.4|39676.4|39698.9|39678.9|39696.4|39676.4|0
1723060520000|2024-08-07 19:55:20|39698.9|39678.9|39696.4|39676.4|39698.9|39678.9|39696.4|39676.4|3
1723060530000|2024-08-07 19:55:30|39697.2|39677.2|39692.2|39672.2|39697.2|39677.2|39692.2|39672.2|8
1723060540000|2024-08-07 19:55:40|39691.4|39671.4|39690.6|39670.6|39691.4|39671.4|39690.6|39670.6|1
1723060550000|2024-08-07 19:55:50|39689.8|39669.8|39690.6|39670.6|39690.6|39670.6|39689.8|39669.8|5
1723060560000|2024-08-07 19:56:00|39688.9|39668.9|39686.4|39666.4|39691.4|39671.4|39685.6|39665.6|5
1723060570000|2024-08-07 19:56:10|39685.6|39665.6|39685.6|39665.6|39685.6|39665.6|39685.6|39665.6|6
1723060580000|2024-08-07 19:56:20|39683.9|39663.9|39683.1|39663.1|39683.9|39663.9|39681.4|39661.4|3
1723060590000|2024-08-07 19:56:30|39681.4|39661.4|39678.9|39658.9|39683.1|39663.1|39678.9|39658.9|6
1723060600000|2024-08-07 19:56:40|39676.4|39656.4|39675.6|39655.6|39676.4|39656.4|39675.6|39655.6|6
1723060610000|2024-08-07 19:56:50|39674.8|39654.8|39675.6|39655.6|39677.3|39657.3|39672.3|39652.3|0
1723060620000|2024-08-07 19:57:00|39677.3|39657.3|39673.1|39653.1|39677.3|39657.3|39672.3|39652.3|26
1723060630000|2024-08-07 19:57:10|39674.8|39654.8|39674.8|39654.8|39674.8|39654.8|39674.8|39654.8|0
1723060640000|2024-08-07 19:57:20|39675.6|39655.6|39678.9|39658.9|39678.9|39658.9|39675.6|39655.6|4
1723060650000|2024-08-07 19:57:30|39680.6|39660.6|39683.1|39663.1|39683.1|39663.1|39680.6|39660.6|2
1723060660000|2024-08-07 19:57:40|39685.6|39665.6|39685.6|39665.6|39688.1|39668.1|39685.6|39665.6|3
1723060670000|2024-08-07 19:57:50|39683.1|39663.1|39685.6|39665.6|39685.6|39665.6|39683.1|39663.1|1
1723060680000|2024-08-07 19:58:00|39683.1|39663.1|39684.8|39664.8|39684.8|39664.8|39683.1|39663.1|0
1723060690000|2024-08-07 19:58:10|39683.1|39663.1|39683.1|39663.1|39683.1|39663.1|39683.1|39663.1|6
1723060700000|2024-08-07 19:58:20|39681.4|39661.4|39681.4|39661.4|39683.1|39663.1|39681.4|39661.4|0
1723060710000|2024-08-07 19:58:30|39683.1|39663.1|39682.3|39662.3|39683.1|39663.1|39682.3|39662.3|2
1723060720000|2024-08-07 19:58:40|39680.6|39660.6|39680.6|39660.6|39681.4|39661.4|39680.6|39660.6|0
1723060730000|2024-08-07 19:58:50|39681.4|39661.4|39682.3|39662.3|39683.1|39663.1|39681.4|39661.4|1
1723060740000|2024-08-07 19:59:00|39680.6|39660.6|39680.6|39660.6|39683.1|39663.1|39680.6|39660.6|0
1723060750000|2024-08-07 19:59:10|39679.8|39659.8|39680.6|39660.6|39680.6|39660.6|39679.8|39659.8|0
1723060760000|2024-08-07 19:59:20|||||||||1
1723060770000|2024-08-07 19:59:30|39678.1|39658.1|39676.5|39656.5|39678.1|39658.1|39676.5|39656.5|9
1723060780000|2024-08-07 19:59:40|39675.7|39655.7|39674|39654|39675.7|39655.7|39672.3|39652.3|8
1723060790000|2024-08-07 19:59:50|39672.3|39652.3|39675.6|39655.6|39678.1|39658.1|39672.3|39652.3|12
1723060800000|2024-08-07 20:00:00|39678.1|39658.1|39678.1|39658.1|39679.8|39659.8|39675.6|39655.6|11
1723060810000|2024-08-07 20:00:10|||||||||1
1723060820000|2024-08-07 20:00:20|39676.5|39656.5|39673.1|39653.1|39676.5|39656.5|39673.1|39653.1|3
1723060830000|2024-08-07 20:00:30|39674.8|39654.8|39668.9|39648.9|39674.8|39654.8|39668.9|39648.9|0
1723060840000|2024-08-07 20:00:40|39670.6|39650.6|39669.8|39649.8|39672.3|39652.3|39668.9|39648.9|1
1723060850000|2024-08-07 20:00:50|39668.1|39648.1|39668.1|39648.1|39669.8|39649.8|39668.1|39648.1|0
1723060860000|2024-08-07 20:01:00|39669.8|39649.8|39668.1|39648.1|39669.8|39649.8|39668.1|39648.1|6
1723060870000|2024-08-07 20:01:10|39669.8|39649.8|39669.8|39649.8|39669.8|39649.8|39669.8|39649.8|16
1723060880000|2024-08-07 20:01:20|39670.6|39650.6|39670.6|39650.6|39670.6|39650.6|39670.6|39650.6|3
1723060890000|2024-08-07 20:01:30|39672.3|39652.3|39675.6|39655.6|39675.6|39655.6|39672.3|39652.3|0
1723060900000|2024-08-07 20:01:40|39674|39654|39672.3|39652.3|39674.8|39654.8|39672.3|39652.3|3
1723060910000|2024-08-07 20:01:50|||||||||1
1723060920000|2024-08-07 20:02:00|||||||||1
1723060930000|2024-08-07 20:02:10|39671.5|39651.5|39671.5|39651.5|39671.5|39651.5|39671.5|39651.5|2
1723060940000|2024-08-07 20:02:20|39672.3|39652.3|39672.3|39652.3|39672.3|39652.3|39672.3|39652.3|0
1723060950000|2024-08-07 20:02:30|39674|39654|39676.5|39656.5|39676.5|39656.5|39674|39654|1
1723060960000|2024-08-07 20:02:40|39675.7|39655.7|39674|39654|39675.7|39655.7|39674|39654|0
1723060980000|2024-08-07 20:03:00|39676.5|39656.5|39679|39659|39679|39659|39676.5|39656.5|1
1723060990000|2024-08-07 20:03:10|39681.5|39661.5|39679|39659|39681.5|39661.5|39679|39659|3
1723061020000|2024-08-07 20:03:40|||||||||6
1723061090000|2024-08-07 20:04:50|||||||||4
1723061100000|2024-08-07 20:05:00|39679.8|39659.8|39681.5|39661.5|39681.5|39661.5|39679.8|39659.8|2
1723061120000|2024-08-07 20:05:20|39680.7|39660.7|39680.7|39660.7|39680.7|39660.7|39680.7|39660.7|6
1723061130000|2024-08-07 20:05:30|39679|39659|39679|39659|39679|39659|39678.1|39658.1|2
1723061140000|2024-08-07 20:05:40|39676.5|39656.5|39679|39659|39679|39659|39676.5|39656.5|0
1723061150000|2024-08-07 20:05:50|39679.8|39659.8|39681.5|39661.5|39681.5|39661.5|39679.8|39659.8|0
1723061160000|2024-08-07 20:06:00|39679|39659|39679|39659|39679|39659|39679|39659|0
1723061180000|2024-08-07 20:06:20|39677.3|39657.3|39677.3|39657.3|39677.3|39657.3|39677.3|39657.3|2
1723061190000|2024-08-07 20:06:30|39679|39659|39679|39659|39679|39659|39679|39659|0
1723061200000|2024-08-07 20:06:40|39681.5|39661.5|39681.5|39661.5|39681.5|39661.5|39681.5|39661.5|1
1723061210000|2024-08-07 20:06:50|39679.8|39659.8|39679.8|39659.8|39681.5|39661.5|39679.8|39659.8|2
1723061220000|2024-08-07 20:07:00|39679|39659|39676.5|39656.5|39679|39659|39676.5|39656.5|32
1723061240000|2024-08-07 20:07:20|39681.5|39661.5|39681.5|39661.5|39681.5|39661.5|39681.5|39661.5|3
1723061250000|2024-08-07 20:07:30|39684|39664|39691.5|39671.5|39691.5|39671.5|39684|39664|2
1723061260000|2024-08-07 20:07:40|39694|39674|39694|39674|39694|39674|39694|39674|2
1723061270000|2024-08-07 20:07:50|||||||||1
1723061280000|2024-08-07 20:08:00|39694.9|39674.9|39694.9|39674.9|39694.9|39674.9|39694.9|39674.9|17
1723061290000|2024-08-07 20:08:10|39695.7|39675.7|39695.7|39675.7|39695.7|39675.7|39695.7|39675.7|2
1723061310000|2024-08-07 20:08:30|39696.5|39676.5|39696.5|39676.5|39697.3|39677.3|39696.5|39676.5|1
1723061320000|2024-08-07 20:08:40|39697.3|39677.3|39696.5|39676.5|39697.3|39677.3|39696.5|39676.5|1
1723061350000|2024-08-07 20:09:10|39695.7|39675.7|39695.7|39675.7|39695.7|39675.7|39695.7|39675.7|1
1723061360000|2024-08-07 20:09:20|39694|39674|39694|39674|39694|39674|39694|39674|0
1723061370000|2024-08-07 20:09:30|39693.2|39673.2|39691.5|39671.5|39693.2|39673.2|39691.5|39671.5|0
1723061380000|2024-08-07 20:09:40|39690.7|39670.7|39690.7|39670.7|39690.7|39670.7|39690.7|39670.7|2
1723061400000|2024-08-07 20:10:00|39689.9|39669.9|39690.7|39670.7|39690.7|39670.7|39688.2|39668.2|1
1723061420000|2024-08-07 20:10:20|39691.5|39671.5|39691.5|39671.5|39691.5|39671.5|39691.5|39671.5|0
1723061440000|2024-08-07 20:10:40|39693.2|39673.2|39693.2|39673.2|39693.2|39673.2|39693.2|39673.2|1
1723061460000|2024-08-07 20:11:00|||||||||1
1723061470000|2024-08-07 20:11:10|||||||||3
1723061490000|2024-08-07 20:11:30|39691.5|39671.5|39691.5|39671.5|39691.5|39671.5|39691.5|39671.5|10
1723061500000|2024-08-07 20:11:40|39690.7|39670.7|39690.7|39670.7|39690.7|39670.7|39690.7|39670.7|1
1723061530000|2024-08-07 20:12:10|39689.9|39669.9|39688.2|39668.2|39689.9|39669.9|39688.2|39668.2|5
1723061540000|2024-08-07 20:12:20|||||||||1
1723061580000|2024-08-07 20:13:00|||||||||2
1723061600000|2024-08-07 20:13:20|||||||||2
1723061620000|2024-08-07 20:13:40|39689|39669|39688.2|39668.2|39690.7|39670.7|39688.2|39668.2|0
1723061660000|2024-08-07 20:14:20|39685.7|39665.7|39685.7|39665.7|39685.7|39665.7|39685.7|39665.7|3
1723061670000|2024-08-07 20:14:30|39686.5|39666.5|39685.7|39665.7|39686.5|39666.5|39685.7|39665.7|1
1723061680000|2024-08-07 20:14:40|||||||||2
1723061690000|2024-08-07 20:14:50|39684|39664|39680.7|39660.7|39684|39664|39680.7|39660.7|4
1723061700000|2024-08-07 20:15:00|||||||||6
1723061710000|2024-08-07 20:15:10|39678.2|39658.2|39676.5|39656.5|39678.2|39658.2|39676.5|39656.5|0
1723061730000|2024-08-07 20:15:30|39675.7|39655.7|39674|39654|39675.7|39655.7|39674|39654|2
1723061760000|2024-08-07 20:16:00|39673.2|39653.2|39671.5|39651.5|39673.2|39653.2|39671.5|39651.5|6
1723061770000|2024-08-07 20:16:10|39670.7|39650.7|39669|39649|39670.7|39650.7|39669|39649|2
1723061780000|2024-08-07 20:16:20|39670.7|39650.7|39670.7|39650.7|39670.7|39650.7|39669|39649|0
1723061790000|2024-08-07 20:16:30|39669|39649|39670.7|39650.7|39670.7|39650.7|39668.2|39648.2|3
1723061810000|2024-08-07 20:16:50|39669|39649|39669|39649|39669|39649|39668.2|39648.2|0
1723061820000|2024-08-07 20:17:00|39670.7|39650.7|39670.7|39650.7|39670.7|39650.7|39670.7|39650.7|0
1723061830000|2024-08-07 20:17:10|39669.9|39649.9|39666.5|39646.5|39669.9|39649.9|39666.5|39646.5|0
1723061840000|2024-08-07 20:17:20|39668.2|39648.2|39671.5|39651.5|39671.5|39651.5|39668.2|39648.2|8
1723061880000|2024-08-07 20:18:00|39669.9|39649.9|39666.5|39646.5|39669.9|39649.9|39666.5|39646.5|7
1723061890000|2024-08-07 20:18:10|39668.2|39648.2|39670.7|39650.7|39670.7|39650.7|39668.2|39648.2|2
1723061900000|2024-08-07 20:18:20|39669|39649|39668.2|39648.2|39669|39649|39668.2|39648.2|0
1723061910000|2024-08-07 20:18:30|39666.5|39646.5|39666.5|39646.5|39666.5|39646.5|39666.5|39646.5|0
1723061930000|2024-08-07 20:18:50|39664|39644|39664|39644|39664|39644|39664|39644|4
1723061940000|2024-08-07 20:19:00|39662.3|39642.3|39661.5|39641.5|39662.3|39642.3|39661.5|39641.5|4
1723061970000|2024-08-07 20:19:30|||||||||1
1723061980000|2024-08-07 20:19:40|39660.7|39640.7|39660.7|39640.7|39660.7|39640.7|39660.7|39640.7|1
1723061990000|2024-08-07 20:19:50|39659.9|39639.9|39658.2|39638.2|39659.9|39639.9|39658.2|39638.2|1
1723062000000|2024-08-07 20:20:00|39656.5|39636.5|39656.5|39636.5|39656.5|39636.5|39654.8|39634.8|6
1723062010000|2024-08-07 20:20:10|39654.8|39634.8|39651.5|39631.5|39654.8|39634.8|39651.5|39631.5|6
1723062040000|2024-08-07 20:20:40|39649.8|39629.8|39649.8|39629.8|39649.8|39629.8|39649.8|39629.8|0
1723062050000|2024-08-07 20:20:50|39651.5|39631.5|39646.5|39626.5|39651.5|39631.5|39646.5|39626.5|7
1723062060000|2024-08-07 20:21:00|39645.7|39625.7|39643.2|39623.2|39645.7|39625.7|39643.2|39623.2|0
1723062070000|2024-08-07 20:21:10|39642.4|39622.4|39639.9|39619.9|39642.4|39622.4|39639.9|39619.9|8
1723062080000|2024-08-07 20:21:20|39638.2|39618.2|39638.2|39618.2|39638.2|39618.2|39638.2|39618.2|21
1723062100000|2024-08-07 20:21:40|39637.4|39617.4|39637.4|39617.4|39637.4|39617.4|39637.4|39617.4|0
1723062110000|2024-08-07 20:21:50|39635.7|39615.7|39633.2|39613.2|39635.7|39615.7|39633.2|39613.2|0
1723062120000|2024-08-07 20:22:00|39631.5|39611.5|39630.7|39610.7|39631.5|39611.5|39630.7|39610.7|1
1723062130000|2024-08-07 20:22:10|39628.2|39608.2|39626.5|39606.5|39628.2|39608.2|39626.5|39606.5|1
1723062140000|2024-08-07 20:22:20|39628.2|39608.2|39625.7|39605.7|39628.2|39608.2|39625.7|39605.7|0
1723062160000|2024-08-07 20:22:40|39624.9|39604.9|39620.7|39600.7|39624.9|39604.9|39620.7|39600.7|3
1723062170000|2024-08-07 20:22:50|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|2
1723062180000|2024-08-07 20:23:00|39623.2|39603.2|39628.2|39608.2|39628.2|39608.2|39623.2|39603.2|11
1723062200000|2024-08-07 20:23:20|39627.4|39607.4|39625.7|39605.7|39627.4|39607.4|39625.7|39605.7|0
1723062210000|2024-08-07 20:23:30|||||||||3
1723062220000|2024-08-07 20:23:40|39627.4|39607.4|39627.4|39607.4|39628.2|39608.2|39627.4|39607.4|0
1723062230000|2024-08-07 20:23:50|39628.2|39608.2|39623.2|39603.2|39628.2|39608.2|39623.2|39603.2|10
1723062240000|2024-08-07 20:24:00|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|2
1723062250000|2024-08-07 20:24:10|39620.7|39600.7|39620.7|39600.7|39620.7|39600.7|39620.7|39600.7|0
1723062260000|2024-08-07 20:24:20|||||||||1
1723062280000|2024-08-07 20:24:40|39618.2|39598.2|39618.2|39598.2|39618.2|39598.2|39618.2|39598.2|0
1723062290000|2024-08-07 20:24:50|39617.4|39597.4|39617.4|39597.4|39617.4|39597.4|39617.4|39597.4|3
1723062310000|2024-08-07 20:25:10|||||||||1
1723062320000|2024-08-07 20:25:20|39618.2|39598.2|39620.7|39600.7|39620.7|39600.7|39618.2|39598.2|7
1723062330000|2024-08-07 20:25:30|||||||||2
1723062340000|2024-08-07 20:25:40|39618.2|39598.2|39618.2|39598.2|39619.1|39599.1|39618.2|39598.2|7
1723062350000|2024-08-07 20:25:50|39619.1|39599.1|39620.8|39600.8|39620.8|39600.8|39619.1|39599.1|0
1723062360000|2024-08-07 20:26:00|39615.8|39595.8|39615.8|39595.8|39615.8|39595.8|39615.8|39595.8|1
1723062370000|2024-08-07 20:26:10|39616.6|39596.6|39618.3|39598.3|39618.3|39598.3|39616.6|39596.6|1
1723062380000|2024-08-07 20:26:20|39619.1|39599.1|39619.1|39599.1|39619.1|39599.1|39618.3|39598.3|0
1723062390000|2024-08-07 20:26:30|39618.3|39598.3|39620.8|39600.8|39620.8|39600.8|39618.3|39598.3|1
1723062420000|2024-08-07 20:27:00|39619.9|39599.9|39619.1|39599.1|39619.9|39599.9|39619.1|39599.1|0
1723062430000|2024-08-07 20:27:10|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|0
1723062440000|2024-08-07 20:27:20|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|39622.4|39602.4|0
1723062450000|2024-08-07 20:27:30|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|6
1723062460000|2024-08-07 20:27:40|39619.1|39599.1|39615.8|39595.8|39619.1|39599.1|39615.8|39595.8|4
1723062470000|2024-08-07 20:27:50|39616.6|39596.6|39615.8|39595.8|39616.6|39596.6|39615.8|39595.8|0
1723062480000|2024-08-07 20:28:00|39617.5|39597.5|39617.5|39597.5|39618.3|39598.3|39617.5|39597.5|1
1723062490000|2024-08-07 20:28:10|39618.3|39598.3|39618.3|39598.3|39618.3|39598.3|39618.3|39598.3|0
1723062500000|2024-08-07 20:28:20|39620|39600|39620|39600|39620|39600|39620|39600|2
1723062510000|2024-08-07 20:28:30|39618.3|39598.3|39619.1|39599.1|39619.1|39599.1|39618.3|39598.3|0
1723062520000|2024-08-07 20:28:40|39619.9|39599.9|39621.6|39601.6|39621.6|39601.6|39619.9|39599.9|2
1723062540000|2024-08-07 20:29:00|39623.3|39603.3|39625|39605|39625|39605|39623.3|39603.3|4
1723062550000|2024-08-07 20:29:10|39625.8|39605.8|39624.1|39604.1|39625.8|39605.8|39624.1|39604.1|2
1723062590000|2024-08-07 20:29:50|39626.6|39606.6|39624.1|39604.1|39626.6|39606.6|39624.1|39604.1|2
1723062600000|2024-08-07 20:30:00|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|4
1723062620000|2024-08-07 20:30:20|39624.1|39604.1|39624.1|39604.1|39624.1|39604.1|39624.1|39604.1|0
1723062630000|2024-08-07 20:30:30|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|0
1723062640000|2024-08-07 20:30:40|39626.6|39606.6|39625.8|39605.8|39626.6|39606.6|39625.8|39605.8|4
1723062660000|2024-08-07 20:31:00|39624.1|39604.1|39625.8|39605.8|39625.8|39605.8|39623.3|39603.3|3
1723062670000|2024-08-07 20:31:10|39624.1|39604.1|39625.8|39605.8|39625.8|39605.8|39624.1|39604.1|0
1723062680000|2024-08-07 20:31:20|39624.1|39604.1|39625.8|39605.8|39625.8|39605.8|39624.1|39604.1|0
1723062690000|2024-08-07 20:31:30|39624.1|39604.1|39621.6|39601.6|39624.1|39604.1|39621.6|39601.6|1
1723062700000|2024-08-07 20:31:40|39624.9|39604.9|39626.6|39606.6|39626.6|39606.6|39624.9|39604.9|5
1723062710000|2024-08-07 20:31:50|||||||||1
1723062720000|2024-08-07 20:32:00|39627.4|39607.4|39626.6|39606.6|39628.3|39608.3|39626.6|39606.6|0
1723062730000|2024-08-07 20:32:10|39624.1|39604.1|39624.1|39604.1|39624.1|39604.1|39624.1|39604.1|2
1723062750000|2024-08-07 20:32:30|39623.3|39603.3|39624.1|39604.1|39624.1|39604.1|39621.6|39601.6|0
1723062760000|2024-08-07 20:32:40|39623.3|39603.3|39621.6|39601.6|39623.3|39603.3|39621.6|39601.6|4
1723062770000|2024-08-07 20:32:50|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|2
1723062790000|2024-08-07 20:33:10|39621.6|39601.6|39621.6|39601.6|39623.3|39603.3|39621.6|39601.6|0
1723062800000|2024-08-07 20:33:20|39623.3|39603.3|39619.1|39599.1|39623.3|39603.3|39619.1|39599.1|2
1723062810000|2024-08-07 20:33:30|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|0
1723062820000|2024-08-07 20:33:40|39621.6|39601.6|39619.1|39599.1|39621.6|39601.6|39619.1|39599.1|1
1723062830000|2024-08-07 20:33:50|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|0
1723062840000|2024-08-07 20:34:00|39621.6|39601.6|39619.1|39599.1|39621.6|39601.6|39619.1|39599.1|6
1723062850000|2024-08-07 20:34:10|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|39620.8|39600.8|0
1723062880000|2024-08-07 20:34:40|39621.6|39601.6|39620.8|39600.8|39621.6|39601.6|39620.8|39600.8|3
1723062900000|2024-08-07 20:35:00|39621.6|39601.6|39619.1|39599.1|39621.6|39601.6|39619.1|39599.1|3
1723062910000|2024-08-07 20:35:10|39620.8|39600.8|39619.1|39599.1|39620.8|39600.8|39619.1|39599.1|0
1723062920000|2024-08-07 20:35:20|39620.8|39600.8|39620.8|39600.8|39621.6|39601.6|39620.8|39600.8|1
1723062930000|2024-08-07 20:35:30|39619.1|39599.1|39616.6|39596.6|39619.1|39599.1|39616.6|39596.6|0
1723062940000|2024-08-07 20:35:40|||||||||1
1723062960000|2024-08-07 20:36:00|39618.3|39598.3|39617.4|39597.4|39619.1|39599.1|39616.6|39596.6|2
1723062970000|2024-08-07 20:36:10|39616.6|39596.6|39614.1|39594.1|39616.6|39596.6|39614.1|39594.1|6
1723062980000|2024-08-07 20:36:20|39613.3|39593.3|39613.3|39593.3|39613.3|39593.3|39613.3|39593.3|12
1723062990000|2024-08-07 20:36:30|39612.5|39592.5|39610|39590|39612.5|39592.5|39610|39590|3
1723063000000|2024-08-07 20:36:40|39606.6|39586.6|39604.9|39584.9|39606.6|39586.6|39604.9|39584.9|4
1723063010000|2024-08-07 20:36:50|39606.6|39586.6|39606.6|39586.6|39606.6|39586.6|39604.9|39584.9|1
1723063030000|2024-08-07 20:37:10|||||||||1
1723063040000|2024-08-07 20:37:20|39604.9|39584.9|39606.6|39586.6|39606.6|39586.6|39604.1|39584.1|0
1723063120000|2024-08-07 20:38:40|39604.1|39584.1|39605.8|39585.8|39605.8|39585.8|39604.1|39584.1|1
1723063140000|2024-08-07 20:39:00|39606.6|39586.6|39605.8|39585.8|39606.6|39586.6|39605.8|39585.8|2
1723063160000|2024-08-07 20:39:20|39605|39585|39603.3|39583.3|39605|39585|39603.3|39583.3|4
1723063190000|2024-08-07 20:39:50|39605.8|39585.8|39605|39585|39605.8|39585.8|39605|39585|1
1723063200000|2024-08-07 20:40:00|39603.3|39583.3|39603.3|39583.3|39605.8|39585.8|39603.3|39583.3|2
1723063230000|2024-08-07 20:40:30|39601.6|39581.6|39599.9|39579.9|39601.6|39581.6|39599.9|39579.9|12
1723063240000|2024-08-07 20:40:40|39598.3|39578.3|39598.3|39578.3|39599.9|39579.9|39598.3|39578.3|0
1723063250000|2024-08-07 20:40:50|39599.9|39579.9|39599.9|39579.9|39599.9|39579.9|39599.9|39579.9|0
1723063260000|2024-08-07 20:41:00|39601.6|39581.6|39594.9|39574.9|39601.6|39581.6|39594.9|39574.9|5
1723063270000|2024-08-07 20:41:10|39594.1|39574.1|39587.4|39567.4|39594.1|39574.1|39587.4|39567.4|3
1723063280000|2024-08-07 20:41:20|39589.1|39569.1|39591.6|39571.6|39591.6|39571.6|39589.1|39569.1|1
1723063290000|2024-08-07 20:41:30|39589.9|39569.9|39589.9|39569.9|39589.9|39569.9|39589.9|39569.9|0
1723063300000|2024-08-07 20:41:40|39591.6|39571.6|39591.6|39571.6|39591.6|39571.6|39589.9|39569.9|0
1723063310000|2024-08-07 20:41:50|39589.9|39569.9|39590|39570|39590|39570|39589.9|39569.9|0
1723063340000|2024-08-07 20:42:20|39587.5|39567.5|39586.6|39566.6|39587.5|39567.5|39586.6|39566.6|9
1723063360000|2024-08-07 20:42:40|||||||||5
1723063370000|2024-08-07 20:42:50|||||||||1
1723063380000|2024-08-07 20:43:00|39585.8|39565.8|39581.6|39561.6|39585.8|39565.8|39581.6|39561.6|5
1723063400000|2024-08-07 20:43:20|39583.3|39563.3|39581.6|39561.6|39583.3|39563.3|39581.6|39561.6|0
1723063430000|2024-08-07 20:43:50|39581.7|39561.7|39583.3|39563.3|39583.3|39563.3|39581.7|39561.7|1
1723063440000|2024-08-07 20:44:00|39581.7|39561.7|39584.2|39564.2|39585.8|39565.8|39581.7|39561.7|2
1723063460000|2024-08-07 20:44:20|39582.5|39562.5|39582.5|39562.5|39582.5|39562.5|39582.5|39562.5|0
1723063470000|2024-08-07 20:44:30|39584.2|39564.2|39584.2|39564.2|39585|39565|39584.2|39564.2|1
1723063480000|2024-08-07 20:44:40|39582.5|39562.5|39584.2|39564.2|39584.2|39564.2|39581.7|39561.7|2
1723063500000|2024-08-07 20:45:00|39585.8|39565.8|39584.2|39564.2|39585.8|39565.8|39584.2|39564.2|0
1723063510000|2024-08-07 20:45:10|39585.8|39565.8|39581.7|39561.7|39585.8|39565.8|39581.7|39561.7|1
1723063520000|2024-08-07 20:45:20|39580|39560|39580|39560|39581.7|39561.7|39580|39560|0
1723063530000|2024-08-07 20:45:30|39581.7|39561.7|39581.7|39561.7|39581.7|39561.7|39581.7|39561.7|1
1723063540000|2024-08-07 20:45:40|39580|39560|39580|39560|39580|39560|39580|39560|0
1723063550000|2024-08-07 20:45:50|39579.2|39559.2|39579.2|39559.2|39580|39560|39579.2|39559.2|1
1723063580000|2024-08-07 20:46:20|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|4
1723063620000|2024-08-07 20:47:00|||||||||3
1723063630000|2024-08-07 20:47:10|39576.7|39556.7|39576.7|39556.7|39576.7|39556.7|39576.7|39556.7|0
1723063640000|2024-08-07 20:47:20|39574.2|39554.2|39574.2|39554.2|39574.2|39554.2|39574.2|39554.2|4
1723063670000|2024-08-07 20:47:50|39575|39555|39574.2|39554.2|39575|39555|39574.2|39554.2|1
1723063680000|2024-08-07 20:48:00|39573.4|39553.4|39573.4|39553.4|39573.4|39553.4|39573.4|39553.4|0
1723063690000|2024-08-07 20:48:10|39571.7|39551.7|39571.7|39551.7|39571.7|39551.7|39571.7|39551.7|4
1723063700000|2024-08-07 20:48:20|39570|39550|39571.7|39551.7|39571.7|39551.7|39570|39550|0
1723063710000|2024-08-07 20:48:30|39570.9|39550.9|39569.2|39549.2|39570.9|39550.9|39569.2|39549.2|1
1723063720000|2024-08-07 20:48:40|39571.7|39551.7|39571.7|39551.7|39571.7|39551.7|39571.7|39551.7|1
1723063730000|2024-08-07 20:48:50|39570|39550|39570|39550|39570|39550|39570|39550|3
1723063740000|2024-08-07 20:49:00|39571.7|39551.7|39566.7|39546.7|39571.7|39551.7|39566.7|39546.7|9
1723063750000|2024-08-07 20:49:10|||||||||1
1723063760000|2024-08-07 20:49:20|||||||||1
1723063770000|2024-08-07 20:49:30|39565|39545|39565|39545|39565|39545|39565|39545|0
1723063790000|2024-08-07 20:49:50|39566.7|39546.7|39561.7|39541.7|39566.7|39546.7|39561.7|39541.7|6
1723063800000|2024-08-07 20:50:00|39559.2|39539.2|39559.2|39539.2|39560.9|39540.9|39559.2|39539.2|4
1723063810000|2024-08-07 20:50:10|39558.4|39538.4|39558.4|39538.4|39558.4|39538.4|39558.4|39538.4|5
1723063820000|2024-08-07 20:50:20|39556.7|39536.7|39556.7|39536.7|39556.7|39536.7|39556.7|39536.7|0
1723063830000|2024-08-07 20:50:30|39555|39535|39555|39535|39555|39535|39555|39535|1
1723063840000|2024-08-07 20:50:40|39557.5|39537.5|39554.2|39534.2|39557.5|39537.5|39554.2|39534.2|2
1723063850000|2024-08-07 20:50:50|39555.9|39535.9|39557.5|39537.5|39557.5|39537.5|39554.2|39534.2|5
1723063860000|2024-08-07 20:51:00|39556.7|39536.7|39556.7|39536.7|39556.7|39536.7|39556.7|39536.7|3
1723063870000|2024-08-07 20:51:10|39557.5|39537.5|39557.5|39537.5|39557.5|39537.5|39557.5|39537.5|3
1723063900000|2024-08-07 20:51:40|||||||||1
1723063910000|2024-08-07 20:51:50|39558.3|39538.3|39557.5|39537.5|39558.3|39538.3|39557.5|39537.5|2
1723063920000|2024-08-07 20:52:00|39556.7|39536.7|39555.1|39535.1|39556.7|39536.7|39555.1|39535.1|14
1723063930000|2024-08-07 20:52:10|39553.4|39533.4|39553.4|39533.4|39553.4|39533.4|39553.4|39533.4|1
1723063950000|2024-08-07 20:52:30|39552.6|39532.6|39550.9|39530.9|39552.6|39532.6|39550.9|39530.9|1
1723063960000|2024-08-07 20:52:40|39549.2|39529.2|39549.2|39529.2|39549.2|39529.2|39549.2|39529.2|0
1723063970000|2024-08-07 20:52:50|39547.5|39527.5|39544.2|39524.2|39547.5|39527.5|39544.2|39524.2|7
1723063990000|2024-08-07 20:53:10|39543.4|39523.4|39538.4|39518.4|39543.4|39523.4|39538.4|39518.4|29
1723064000000|2024-08-07 20:53:20|39537.6|39517.6|39537.6|39517.6|39537.6|39517.6|39537.6|39517.6|0
1723064010000|2024-08-07 20:53:30|||||||||2
1723064030000|2024-08-07 20:53:50|39538.4|39518.4|39537.6|39517.6|39538.4|39518.4|39537.6|39517.6|24
1723064040000|2024-08-07 20:54:00|39538.4|39518.4|39537.6|39517.6|39538.4|39518.4|39537.6|39517.6|3
1723064050000|2024-08-07 20:54:10|39528.4|39508.4|39523.4|39503.4|39528.4|39508.4|39523.4|39503.4|14
1723064060000|2024-08-07 20:54:20|39521.7|39501.7|39520|39500|39521.7|39501.7|39520|39500|4
1723064070000|2024-08-07 20:54:30|39519.2|39499.2|39516.7|39496.7|39519.2|39499.2|39516.7|39496.7|2
1723064080000|2024-08-07 20:54:40|39515|39495|39515|39495|39515|39495|39515|39495|2
1723064090000|2024-08-07 20:54:50|||||||||1
1723064100000|2024-08-07 20:55:00|39516.7|39496.7|39517.5|39497.5|39517.5|39497.5|39516.7|39496.7|2
1723064110000|2024-08-07 20:55:10|39519.2|39499.2|39520|39500|39520|39500|39519.2|39499.2|6
1723064120000|2024-08-07 20:55:20|39520.8|39500.8|39520.8|39500.8|39520.8|39500.8|39520.8|39500.8|4
1723064130000|2024-08-07 20:55:30|39521.6|39501.6|39537.5|39517.5|39537.5|39517.5|39521.6|39501.6|16
1723064140000|2024-08-07 20:55:40|39541.7|39521.7|39541.7|39521.7|39541.7|39521.7|39541.7|39521.7|2
1723064150000|2024-08-07 20:55:50|39543.4|39523.4|39548.3|39528.3|39548.3|39528.3|39543.4|39523.4|3
1723064170000|2024-08-07 20:56:10|39550|39530|39550|39530|39550|39530|39550|39530|1
1723064190000|2024-08-07 20:56:30|39554.2|39534.2|39554.2|39534.2|39556.7|39536.7|39554.2|39534.2|3
1723064200000|2024-08-07 20:56:40|39555.9|39535.9|39555.9|39535.9|39555.9|39535.9|39555.9|39535.9|0
1723064210000|2024-08-07 20:56:50|39554.2|39534.2|39554.2|39534.2|39554.2|39534.2|39554.2|39534.2|0
1723064220000|2024-08-07 20:57:00|39555.9|39535.9|39559.2|39539.2|39559.2|39539.2|39554.2|39534.2|3
1723064240000|2024-08-07 20:57:20|39557.5|39537.5|39560|39540|39560|39540|39557.5|39537.5|1
1723064250000|2024-08-07 20:57:30|39564.2|39544.2|39564.2|39544.2|39564.2|39544.2|39564.2|39544.2|2
1723064260000|2024-08-07 20:57:40|39562.5|39542.5|39564.2|39544.2|39564.2|39544.2|39562.5|39542.5|0
1723064270000|2024-08-07 20:57:50|||||||||1
1723064280000|2024-08-07 20:58:00|39565|39545|39569.2|39549.2|39569.2|39549.2|39565|39545|1
1723064290000|2024-08-07 20:58:10|39567.5|39547.5|39569.2|39549.2|39569.2|39549.2|39567.5|39547.5|0
1723064300000|2024-08-07 20:58:20|39572.5|39552.5|39572.5|39552.5|39572.5|39552.5|39572.5|39552.5|0
1723064310000|2024-08-07 20:58:30|39575|39555|39575|39555|39575|39555|39575|39555|0
1723064330000|2024-08-07 20:58:50|39572.5|39552.5|39571.7|39551.7|39572.5|39552.5|39570.9|39550.9|4
1723064340000|2024-08-07 20:59:00|39570.9|39550.9|39570|39550|39571.7|39551.7|39569.2|39549.2|5
1723064350000|2024-08-07 20:59:10|39570.8|39550.8|39570.9|39550.9|39574.2|39554.2|39570|39550|20
1723064360000|2024-08-07 20:59:20|39569.2|39549.2|39565.8|39545.8|39569.2|39549.2|39565.8|39545.8|6
1723064370000|2024-08-07 20:59:30|39567.5|39547.5|39567.5|39547.5|39567.5|39547.5|39567.5|39547.5|0
1723064390000|2024-08-07 20:59:50|39569.2|39549.2|39570.9|39550.9|39570.9|39550.9|39569.2|39549.2|2
1723068010000|2024-08-07 22:00:10|39571.2|39551.2|39582.8|39562.8|39582.8|39562.8|39571.2|39551.2|10
1723068020000|2024-08-07 22:00:20|39584.5|39564.5|39587|39567|39589.5|39569.5|39584.5|39564.5|9
1723068030000|2024-08-07 22:00:30|39586.2|39566.2|39577|39557|39586.2|39566.2|39569.5|39549.5|6
1723068040000|2024-08-07 22:00:40|39574.5|39554.5|39587|39567|39587|39567|39574.5|39554.5|7
1723068050000|2024-08-07 22:00:50|39589.5|39569.5|39589.5|39569.5|39592|39572|39589.5|39569.5|0
1723068060000|2024-08-07 22:01:00|39587|39567|39574.5|39554.5|39587|39567|39572|39552|9
1723068070000|2024-08-07 22:01:10|39577|39557|39579.5|39559.5|39579.5|39559.5|39577|39557|0
1723068080000|2024-08-07 22:01:20|39582|39562|39582|39562|39582|39562|39582|39562|4
1723068090000|2024-08-07 22:01:30|39579.5|39559.5|39577|39557|39579.5|39559.5|39577|39557|2
1723068100000|2024-08-07 22:01:40|39572|39552|39572|39552|39572|39552|39572|39552|2
1723068120000|2024-08-07 22:02:00|39572.9|39552.9|39572|39552|39572.9|39552.9|39572|39552|0
1723068130000|2024-08-07 22:02:10|39572.9|39552.9|39572.9|39552.9|39572.9|39552.9|39572.9|39552.9|4
1723068140000|2024-08-07 22:02:20|39575.4|39555.4|39575.4|39555.4|39575.4|39555.4|39575.4|39555.4|1
1723068180000|2024-08-07 22:03:00|39577|39557|39572.9|39552.9|39577|39557|39572.9|39552.9|3
1723068190000|2024-08-07 22:03:10|39572|39552|39572|39552|39572|39552|39572|39552|0
1723068200000|2024-08-07 22:03:20|39569.6|39549.6|39569.6|39549.6|39569.6|39549.6|39569.6|39549.6|0
1723068240000|2024-08-07 22:04:00|||||||||3
1723068250000|2024-08-07 22:04:10|39572.1|39552.1|39572.1|39552.1|39572.1|39552.1|39572.1|39552.1|4
1723068260000|2024-08-07 22:04:20|39572.9|39552.9|39574.6|39554.6|39574.6|39554.6|39572.9|39552.9|1
1723068270000|2024-08-07 22:04:30|39570.4|39550.4|39570.4|39550.4|39570.4|39550.4|39570.4|39550.4|1
1723068280000|2024-08-07 22:04:40|39566.3|39546.3|39564.6|39544.6|39566.3|39546.3|39564.6|39544.6|1
1723068290000|2024-08-07 22:04:50|39562.9|39542.9|39562.1|39542.1|39562.9|39542.9|39562.1|39542.1|0
1723068300000|2024-08-07 22:05:00|||||||||1
1723068310000|2024-08-07 22:05:10|39558.8|39538.8|39544.6|39524.6|39558.8|39538.8|39544.6|39524.6|22
1723068320000|2024-08-07 22:05:20|||||||||1
1723068330000|2024-08-07 22:05:30|||||||||1
1723068350000|2024-08-07 22:05:50|39549.6|39529.6|39549.6|39529.6|39549.6|39529.6|39549.6|39529.6|4
1723068360000|2024-08-07 22:06:00|||||||||2
1723068370000|2024-08-07 22:06:10|39551.2|39531.2|39552.9|39532.9|39552.9|39532.9|39551.2|39531.2|4
1723068400000|2024-08-07 22:06:40|39553.7|39533.7|39562.9|39542.9|39562.9|39542.9|39553.7|39533.7|3
1723068490000|2024-08-07 22:08:10|39562.1|39542.1|39562.9|39542.9|39562.9|39542.9|39562.1|39542.1|0
1723068500000|2024-08-07 22:08:20|39561.2|39541.2|39562.9|39542.9|39562.9|39542.9|39561.2|39541.2|0
1723068510000|2024-08-07 22:08:30|39561.2|39541.2|39560.4|39540.4|39561.2|39541.2|39560.4|39540.4|1
1723068520000|2024-08-07 22:08:40|39559.6|39539.6|39557.9|39537.9|39559.6|39539.6|39557.9|39537.9|0
1723068540000|2024-08-07 22:09:00|||||||||11
1723068550000|2024-08-07 22:09:10|39558.7|39538.7|39558.7|39538.7|39558.7|39538.7|39558.7|39538.7|1
1723068580000|2024-08-07 22:09:40|39563.7|39543.7|39563.7|39543.7|39563.7|39543.7|39563.7|39543.7|7
1723068610000|2024-08-07 22:10:10|39565.3|39545.3|39565.3|39545.3|39565.3|39545.3|39565.3|39545.3|1
1723068630000|2024-08-07 22:10:30|39566.1|39546.1|39569.5|39549.5|39569.5|39549.5|39566.1|39546.1|1
1723068640000|2024-08-07 22:10:40|39573.7|39553.7|39572.9|39552.9|39573.7|39553.7|39572.9|39552.9|9
1723068650000|2024-08-07 22:10:50|39574.6|39554.6|39574.6|39554.6|39574.6|39554.6|39574.6|39554.6|3
1723068680000|2024-08-07 22:11:20|39572.1|39552.1|39572.1|39552.1|39572.1|39552.1|39572.1|39552.1|1
1723068690000|2024-08-07 22:11:30|||||||||1
1723068730000|2024-08-07 22:12:10|39574.6|39554.6|39574.6|39554.6|39574.6|39554.6|39574.6|39554.6|2
1723068740000|2024-08-07 22:12:20|39576.3|39556.3|39579.6|39559.6|39579.6|39559.6|39576.3|39556.3|3
1723068750000|2024-08-07 22:12:30|39580.4|39560.4|39579.6|39559.6|39581.2|39561.2|39579.6|39559.6|0
1723068760000|2024-08-07 22:12:40|39581.2|39561.2|39579.6|39559.6|39581.2|39561.2|39579.6|39559.6|0
1723068780000|2024-08-07 22:13:00|39578|39558|39577.1|39557.1|39578|39558|39572.9|39552.9|1
1723068790000|2024-08-07 22:13:10|39577.9|39557.9|39577.9|39557.9|39577.9|39557.9|39577.9|39557.9|1
1723068800000|2024-08-07 22:13:20|39580.4|39560.4|39580.4|39560.4|39580.4|39560.4|39580.4|39560.4|0
1723068810000|2024-08-07 22:13:30|39579.6|39559.6|39582.1|39562.1|39582.1|39562.1|39577.9|39557.9|0
1723068840000|2024-08-07 22:14:00|39579.6|39559.6|39575.4|39555.4|39579.6|39559.6|39574.6|39554.6|2
1723068860000|2024-08-07 22:14:20|39577.9|39557.9|39577.9|39557.9|39577.9|39557.9|39577.9|39557.9|0
1723068890000|2024-08-07 22:14:50|39578.7|39558.7|39577.9|39557.9|39580.4|39560.4|39577.9|39557.9|0
1723068900000|2024-08-07 22:15:00|39574.5|39554.5|39572.1|39552.1|39574.5|39554.5|39572.1|39552.1|0
1723068910000|2024-08-07 22:15:10|39567.9|39547.9|39572.9|39552.9|39572.9|39552.9|39566.2|39546.2|2
1723068940000|2024-08-07 22:15:40|39574.5|39554.5|39572.9|39552.9|39574.5|39554.5|39572.9|39552.9|7
1723068950000|2024-08-07 22:15:50|39574.6|39554.6|39572.9|39552.9|39574.6|39554.6|39572.9|39552.9|0
1723068970000|2024-08-07 22:16:10|39571.2|39551.2|39571.2|39551.2|39572.9|39552.9|39571.2|39551.2|0
1723068980000|2024-08-07 22:16:20|39572.9|39552.9|39572.9|39552.9|39572.9|39552.9|39571.2|39551.2|0
1723068990000|2024-08-07 22:16:30|39577.1|39557.1|39577.1|39557.1|39577.1|39557.1|39577.1|39557.1|3
1723069000000|2024-08-07 22:16:40|39578.8|39558.8|39578.8|39558.8|39578.8|39558.8|39578.8|39558.8|0
1723069020000|2024-08-07 22:17:00|39580.4|39560.4|39584.6|39564.6|39584.6|39564.6|39580.4|39560.4|2
1723069030000|2024-08-07 22:17:10|39585.4|39565.4|39588.7|39568.7|39588.7|39568.7|39583.7|39563.7|4
1723069040000|2024-08-07 22:17:20|39590.4|39570.4|39590.4|39570.4|39590.4|39570.4|39590.4|39570.4|1
1723069050000|2024-08-07 22:17:30|39588.7|39568.7|39596.2|39576.2|39597.9|39577.9|39588.7|39568.7|8
1723069060000|2024-08-07 22:17:40|39597.9|39577.9|39598.7|39578.7|39598.7|39578.7|39597.9|39577.9|8
1723069070000|2024-08-07 22:17:50|39602.1|39582.1|39602.9|39582.9|39602.9|39582.9|39601.2|39581.2|2
1723069080000|2024-08-07 22:18:00|39602.1|39582.1|39600.4|39580.4|39602.1|39582.1|39598.7|39578.7|0
1723069090000|2024-08-07 22:18:10|39601.2|39581.2|39602.9|39582.9|39602.9|39582.9|39601.2|39581.2|0
1723069110000|2024-08-07 22:18:30|39603.7|39583.7|39598.7|39578.7|39603.7|39583.7|39598.7|39578.7|3
1723069120000|2024-08-07 22:18:40|39602.9|39582.9|39602.9|39582.9|39602.9|39582.9|39602.9|39582.9|0
1723069130000|2024-08-07 22:18:50|39602.1|39582.1|39612.9|39592.9|39612.9|39592.9|39600.4|39580.4|9
1723069140000|2024-08-07 22:19:00|||||||||1
1723069150000|2024-08-07 22:19:10|39612.1|39592.1|39612.1|39592.1|39612.1|39592.1|39612.1|39592.1|0
1723069160000|2024-08-07 22:19:20|39610.4|39590.4|39610.4|39590.4|39610.4|39590.4|39610.4|39590.4|0
1723069180000|2024-08-07 22:19:40|39611.2|39591.2|39612.1|39592.1|39612.1|39592.1|39611.2|39591.2|0
1723069190000|2024-08-07 22:19:50|39610.4|39590.4|39610.4|39590.4|39610.4|39590.4|39610.4|39590.4|0
1723069200000|2024-08-07 22:20:00|39612.1|39592.1|39605.4|39585.4|39612.1|39592.1|39605.4|39585.4|0
1723069210000|2024-08-07 22:20:10|39607.1|39587.1|39607.9|39587.9|39607.9|39587.9|39603.7|39583.7|2
1723069220000|2024-08-07 22:20:20|39609.6|39589.6|39611.3|39591.3|39611.3|39591.3|39609.6|39589.6|0
1723069240000|2024-08-07 22:20:40|39609.6|39589.6|39612.9|39592.9|39613|39593|39609.6|39589.6|1
1723069250000|2024-08-07 22:20:50|39612.1|39592.1|39612.9|39592.9|39612.9|39592.9|39611.3|39591.3|0
1723069260000|2024-08-07 22:21:00|39612.1|39592.1|39612.1|39592.1|39612.1|39592.1|39612.1|39592.1|0
1723069290000|2024-08-07 22:21:30|39612.9|39592.9|39612.9|39592.9|39612.9|39592.9|39612.9|39592.9|0
1723069300000|2024-08-07 22:21:40|39616.3|39596.3|39614.6|39594.6|39616.3|39596.3|39614.6|39594.6|0
1723069320000|2024-08-07 22:22:00|39613|39593|39616.3|39596.3|39616.3|39596.3|39613|39593|0
1723069330000|2024-08-07 22:22:10|39618|39598|39618|39598|39618|39598|39618|39598|0
1723069340000|2024-08-07 22:22:20|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|1
1723069360000|2024-08-07 22:22:40|39617.1|39597.1|39616.3|39596.3|39618.8|39598.8|39616.3|39596.3|5
1723069370000|2024-08-07 22:22:50|39614.6|39594.6|39614.6|39594.6|39614.6|39594.6|39614.6|39594.6|0
1723069380000|2024-08-07 22:23:00|39613.8|39593.8|39612.1|39592.1|39614.6|39594.6|39612.1|39592.1|1
1723069390000|2024-08-07 22:23:10|39613|39593|39614.7|39594.7|39616.3|39596.3|39613|39593|1
1723069400000|2024-08-07 22:23:20|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|0
1723069410000|2024-08-07 22:23:30|39613|39593|39613|39593|39613|39593|39613|39593|0
1723069420000|2024-08-07 22:23:40|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|39616.3|39596.3|0
1723069430000|2024-08-07 22:23:50|39613|39593|39617.2|39597.2|39617.2|39597.2|39613|39593|1
1723069440000|2024-08-07 22:24:00|39616.3|39596.3|39613|39593|39616.3|39596.3|39613|39593|1
1723069450000|2024-08-07 22:24:10|39612.2|39592.2|39612.2|39592.2|39612.2|39592.2|39612.2|39592.2|0
1723069460000|2024-08-07 22:24:20|||||||||1
1723069490000|2024-08-07 22:24:50|39613|39593|39613|39593|39613|39593|39613|39593|2
1723069500000|2024-08-07 22:25:00|39616.4|39596.4|39616.4|39596.4|39616.4|39596.4|39616.4|39596.4|0
1723069510000|2024-08-07 22:25:10|39617.2|39597.2|39621.4|39601.4|39621.4|39601.4|39617.2|39597.2|0
1723069520000|2024-08-07 22:25:20|39619.7|39599.7|39622.2|39602.2|39622.2|39602.2|39619.7|39599.7|0
1723069540000|2024-08-07 22:25:40|39623|39603|39623|39603|39623|39603|39623|39603|1
1723069550000|2024-08-07 22:25:50|39626.4|39606.4|39626.4|39606.4|39626.4|39606.4|39626.4|39606.4|0
1723069580000|2024-08-07 22:26:20|39627.2|39607.2|39628|39608|39628|39608|39627.2|39607.2|4
1723069590000|2024-08-07 22:26:30|39629.7|39609.7|39631.3|39611.3|39631.3|39611.3|39629.7|39609.7|5
1723069600000|2024-08-07 22:26:40|39633|39613|39635.5|39615.5|39635.5|39615.5|39631.3|39611.3|0
1723069610000|2024-08-07 22:26:50|39633.9|39613.9|39632.2|39612.2|39633.9|39613.9|39632.2|39612.2|3
1723069640000|2024-08-07 22:27:20|||||||||1
1723069660000|2024-08-07 22:27:40|39633|39613|39631.4|39611.4|39633|39613|39631.4|39611.4|1
1723069670000|2024-08-07 22:27:50|39632.2|39612.2|39632.2|39612.2|39632.2|39612.2|39632.2|39612.2|0
1723069710000|2024-08-07 22:28:30|39633|39613|39634.7|39614.7|39634.7|39614.7|39633|39613|1
1723069730000|2024-08-07 22:28:50|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|0
1723069740000|2024-08-07 22:29:00|39637.2|39617.2|39638.9|39618.9|39638.9|39618.9|39637.2|39617.2|1
1723069770000|2024-08-07 22:29:30|39643.9|39623.9|39642.2|39622.2|39643.9|39623.9|39642.2|39622.2|3
1723069780000|2024-08-07 22:29:40|39639.7|39619.7|39639.7|39619.7|39639.7|39619.7|39639.7|39619.7|1
1723069800000|2024-08-07 22:30:00|39641.4|39621.4|39646.4|39626.4|39646.4|39626.4|39641.4|39621.4|2
1723069830000|2024-08-07 22:30:30|39647.2|39627.2|39647.2|39627.2|39647.2|39627.2|39647.2|39627.2|1
1723069840000|2024-08-07 22:30:40|39648|39628|39648.8|39628.8|39648.8|39628.8|39648|39628|0
1723069850000|2024-08-07 22:30:50|39650.5|39630.5|39650.5|39630.5|39650.5|39630.5|39650.5|39630.5|2
1723069860000|2024-08-07 22:31:00|39649.7|39629.7|39648.9|39628.9|39649.7|39629.7|39648.9|39628.9|2
1723069890000|2024-08-07 22:31:30|39649.7|39629.7|39648.9|39628.9|39649.7|39629.7|39648.9|39628.9|1
1723069900000|2024-08-07 22:31:40|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|0
1723069940000|2024-08-07 22:32:20|39648.9|39628.9|39647.2|39627.2|39648.9|39628.9|39647.2|39627.2|0
1723069950000|2024-08-07 22:32:30|39648.9|39628.9|39649.7|39629.7|39649.7|39629.7|39647.2|39627.2|1
1723069970000|2024-08-07 22:32:50|39648.9|39628.9|39648.9|39628.9|39648.9|39628.9|39648.9|39628.9|0
1723069980000|2024-08-07 22:33:00|39647.2|39627.2|39646.4|39626.4|39647.2|39627.2|39644.7|39624.7|3
1723069990000|2024-08-07 22:33:10|39647.2|39627.2|39647.2|39627.2|39648.9|39628.9|39647.2|39627.2|0
1723070010000|2024-08-07 22:33:30|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|2
1723070020000|2024-08-07 22:33:40|39651.4|39631.4|39649.7|39629.7|39651.4|39631.4|39649.7|39629.7|0
1723070040000|2024-08-07 22:34:00|39651.4|39631.4|39651.4|39631.4|39651.4|39631.4|39651.4|39631.4|2
1723070060000|2024-08-07 22:34:20|39653.9|39633.9|39652.2|39632.2|39653.9|39633.9|39652.2|39632.2|0
1723070070000|2024-08-07 22:34:30|39653.9|39633.9|39651.4|39631.4|39653.9|39633.9|39651.4|39631.4|0
1723070110000|2024-08-07 22:35:10|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|39649.7|39629.7|0
1723070130000|2024-08-07 22:35:30|39651.4|39631.4|39651.4|39631.4|39651.4|39631.4|39651.4|39631.4|2
1723070140000|2024-08-07 22:35:40|39653.1|39633.1|39654.7|39634.7|39654.7|39634.7|39653.1|39633.1|2
1723070150000|2024-08-07 22:35:50|39656.4|39636.4|39656.4|39636.4|39656.4|39636.4|39656.4|39636.4|0
1723070160000|2024-08-07 22:36:00|39654.7|39634.7|39654.7|39634.7|39654.7|39634.7|39654.7|39634.7|0
1723070170000|2024-08-07 22:36:10|39653|39633|39653|39633|39653|39633|39653|39633|9
1723070190000|2024-08-07 22:36:30|39654.7|39634.7|39654.7|39634.7|39654.7|39634.7|39654.7|39634.7|1
1723070200000|2024-08-07 22:36:40|39653|39633|39653|39633|39653|39633|39653|39633|0
1723070210000|2024-08-07 22:36:50|39652.2|39632.2|39652.2|39632.2|39652.2|39632.2|39652.2|39632.2|0
1723070240000|2024-08-07 22:37:20|39650.5|39630.5|39649.7|39629.7|39650.5|39630.5|39649.7|39629.7|0
1723070250000|2024-08-07 22:37:30|39651.4|39631.4|39653|39633|39653|39633|39651.4|39631.4|1
1723070260000|2024-08-07 22:37:40|39651.3|39631.3|39648|39628|39651.3|39631.3|39648|39628|2
1723070290000|2024-08-07 22:38:10|39649.7|39629.7|39648|39628|39649.7|39629.7|39648|39628|0
1723070300000|2024-08-07 22:38:20|39646.4|39626.4|39647.2|39627.2|39647.2|39627.2|39646.4|39626.4|0
1723070310000|2024-08-07 22:38:30|39646.4|39626.4|39644.7|39624.7|39646.4|39626.4|39644.7|39624.7|2
1723070320000|2024-08-07 22:38:40|39643|39623|39643|39623|39643|39623|39643|39623|0
1723070330000|2024-08-07 22:38:50|39641.4|39621.4|39639.7|39619.7|39641.4|39621.4|39639.7|39619.7|0
1723070340000|2024-08-07 22:39:00|39638|39618|39641.4|39621.4|39641.4|39621.4|39638|39618|0
1723070350000|2024-08-07 22:39:10|39639.7|39619.7|39641.4|39621.4|39641.4|39621.4|39639.7|39619.7|0
1723070370000|2024-08-07 22:39:30|||||||||1
1723070390000|2024-08-07 22:39:50|39643.1|39623.1|39643.1|39623.1|39643.1|39623.1|39643.1|39623.1|0
1723070400000|2024-08-07 22:40:00|39641.4|39621.4|39641.4|39621.4|39641.4|39621.4|39641.4|39621.4|0
1723070420000|2024-08-07 22:40:20|39643.9|39623.9|39643.9|39623.9|39643.9|39623.9|39643.9|39623.9|0
1723070430000|2024-08-07 22:40:30|39642.2|39622.2|39642.2|39622.2|39642.2|39622.2|39642.2|39622.2|1
1723070510000|2024-08-07 22:41:50|39638|39618|39637.2|39617.2|39638.1|39618.1|39637.2|39617.2|3
1723070520000|2024-08-07 22:42:00|||||||||1
1723070580000|2024-08-07 22:43:00|39637.3|39617.3|39637.3|39617.3|39637.3|39617.3|39637.3|39617.3|0
1723070590000|2024-08-07 22:43:10|||||||||1
1723070610000|2024-08-07 22:43:30|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|1
1723070630000|2024-08-07 22:43:50|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|0
1723070680000|2024-08-07 22:44:40|39629.8|39609.8|39629.8|39609.8|39629.8|39609.8|39629.8|39609.8|0
1723070700000|2024-08-07 22:45:00|39626.5|39606.5|39626.5|39606.5|39626.5|39606.5|39626.5|39606.5|0
1723070710000|2024-08-07 22:45:10|||||||||3
1723070750000|2024-08-07 22:45:50|39621.5|39601.5|39621.5|39601.5|39621.5|39601.5|39621.5|39601.5|5
1723070760000|2024-08-07 22:46:00|39626.5|39606.5|39626.5|39606.5|39626.5|39606.5|39626.5|39606.5|5
1723070780000|2024-08-07 22:46:20|39624.8|39604.8|39624.8|39604.8|39624.8|39604.8|39624.8|39604.8|1
1723070790000|2024-08-07 22:46:30|39624|39604|39624|39604|39624|39604|39624|39604|0
1723070800000|2024-08-07 22:46:40|39624.8|39604.8|39626.5|39606.5|39626.5|39606.5|39624.8|39604.8|2
1723070810000|2024-08-07 22:46:50|39624.8|39604.8|39624.8|39604.8|39624.8|39604.8|39624.8|39604.8|0
1723070820000|2024-08-07 22:47:00|39626.5|39606.5|39627.3|39607.3|39627.3|39607.3|39624.8|39604.8|5
1723070840000|2024-08-07 22:47:20|39628.9|39608.9|39630.6|39610.6|39630.6|39610.6|39628.9|39608.9|0
1723070860000|2024-08-07 22:47:40|39631.4|39611.4|39633.1|39613.1|39633.1|39613.1|39631.4|39611.4|0
1723070880000|2024-08-07 22:48:00|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|0
1723070900000|2024-08-07 22:48:20|39636.5|39616.5|39638.1|39618.1|39638.1|39618.1|39633.1|39613.1|0
1723070910000|2024-08-07 22:48:30|39636.5|39616.5|39638.1|39618.1|39638.1|39618.1|39633.1|39613.1|0
1723070920000|2024-08-07 22:48:40|39636.5|39616.5|39633.1|39613.1|39636.5|39616.5|39633.1|39613.1|1
1723070930000|2024-08-07 22:48:50|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|1
1723070940000|2024-08-07 22:49:00|39633.1|39613.1|39633.1|39613.1|39633.1|39613.1|39633.1|39613.1|0
1723070960000|2024-08-07 22:49:20|39632.3|39612.3|39632.3|39612.3|39632.3|39612.3|39632.3|39612.3|0
1723070980000|2024-08-07 22:49:40|39631.5|39611.5|39631.5|39611.5|39631.5|39611.5|39631.5|39611.5|0
1723070990000|2024-08-07 22:49:50|39629.8|39609.8|39627.3|39607.3|39629.8|39609.8|39627.3|39607.3|1
1723071000000|2024-08-07 22:50:00|39626.5|39606.5|39624.8|39604.8|39626.5|39606.5|39624.8|39604.8|1
1723071030000|2024-08-07 22:50:30|39624|39604|39624|39604|39624|39604|39624|39604|0
1723071040000|2024-08-07 22:50:40|39622.3|39602.3|39624|39604|39624|39604|39622.3|39602.3|0
1723071060000|2024-08-07 22:51:00|39622.3|39602.3|39624|39604|39624|39604|39622.3|39602.3|0
1723071090000|2024-08-07 22:51:30|39622.3|39602.3|39619.8|39599.8|39622.3|39602.3|39619.8|39599.8|0
1723071150000|2024-08-07 22:52:30|39618.1|39598.1|39618.1|39598.1|39618.1|39598.1|39618.1|39598.1|0
1723071170000|2024-08-07 22:52:50|39619.8|39599.8|39622.3|39602.3|39622.3|39602.3|39619.8|39599.8|1
1723071180000|2024-08-07 22:53:00|39621.5|39601.5|39621.5|39601.5|39621.5|39601.5|39621.5|39601.5|0
1723071190000|2024-08-07 22:53:10|39619.8|39599.8|39621.5|39601.5|39621.5|39601.5|39619.8|39599.8|0
1723071220000|2024-08-07 22:53:40|39622.3|39602.3|39622.3|39602.3|39622.3|39602.3|39622.3|39602.3|0
1723071230000|2024-08-07 22:53:50|39624|39604|39624|39604|39624|39604|39624|39604|1
1723071260000|2024-08-07 22:54:20|39625.7|39605.7|39625.7|39605.7|39625.7|39605.7|39625.7|39605.7|0
1723071280000|2024-08-07 22:54:40|39624|39604|39625.7|39605.7|39625.7|39605.7|39624|39604|0
1723071290000|2024-08-07 22:54:50|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|1
1723071320000|2024-08-07 22:55:20|39629|39609|39632.3|39612.3|39632.3|39612.3|39629|39609|0
1723071330000|2024-08-07 22:55:30|39634|39614|39634|39614|39634|39614|39634|39614|0
1723071350000|2024-08-07 22:55:50|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|39634.8|39614.8|0
1723071380000|2024-08-07 22:56:20|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|39636.4|39616.4|0
1723071390000|2024-08-07 22:56:30|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|0
1723071420000|2024-08-07 22:57:00|39637.3|39617.3|39638.1|39618.1|39638.1|39618.1|39637.3|39617.3|1
1723071470000|2024-08-07 22:57:50|39639.8|39619.8|39641.5|39621.5|39641.5|39621.5|39639.8|39619.8|0
1723071480000|2024-08-07 22:58:00|39643.2|39623.2|39641.5|39621.5|39643.2|39623.2|39641.5|39621.5|0
1723071520000|2024-08-07 22:58:40|39642.3|39622.3|39642.3|39622.3|39642.3|39622.3|39642.3|39622.3|0
1723071530000|2024-08-07 22:58:50|39641.5|39621.5|39641.5|39621.5|39641.5|39621.5|39641.5|39621.5|0
1723071550000|2024-08-07 22:59:10|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|39638.1|39618.1|0
1723071560000|2024-08-07 22:59:20|39637.3|39617.3|39637.3|39617.3|39637.3|39617.3|39637.3|39617.3|0
1723071580000|2024-08-07 22:59:40|39638.1|39618.1|39637.3|39617.3|39638.1|39618.1|39637.3|39617.3|0
1723071590000|2024-08-07 22:59:50|39636.5|39616.5|39636.5|39616.5|39636.5|39616.5|39636.5|39616.5|2
1723071600000|2024-08-07 23:00:00|39633.1|39613.1|39631.5|39611.5|39633.1|39613.1|39631.5|39611.5|1
1723071610000|2024-08-07 23:00:10|39629.8|39609.8|39628.1|39608.1|39629.8|39609.8|39628.1|39608.1|0
1723071620000|2024-08-07 23:00:20|39626.4|39606.4|39628.1|39608.1|39628.1|39608.1|39626.4|39606.4|1
1723071640000|2024-08-07 23:00:40|39626.4|39606.4|39626.5|39606.5|39628.1|39608.1|39624.8|39604.8|0
1723071650000|2024-08-07 23:00:50|39624.8|39604.8|39626.5|39606.5|39626.5|39606.5|39624.8|39604.8|0
1723071660000|2024-08-07 23:01:00|||||||||2
1723071670000|2024-08-07 23:01:10|39627.3|39607.3|39627.3|39607.3|39627.3|39607.3|39627.3|39607.3|0
1723071690000|2024-08-07 23:01:30|39628.1|39608.1|39628.1|39608.1|39628.1|39608.1|39628.1|39608.1|1
1723071710000|2024-08-07 23:01:50|39626.5|39606.5|39627.3|39607.3|39627.3|39607.3|39626.5|39606.5|0
1723071730000|2024-08-07 23:02:10|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|1
1723071740000|2024-08-07 23:02:20|39629.8|39609.8|39628.2|39608.2|39629.8|39609.8|39628.2|39608.2|0
1723071750000|2024-08-07 23:02:30|39629.8|39609.8|39629.8|39609.8|39629.8|39609.8|39629.8|39609.8|0
1723071760000|2024-08-07 23:02:40|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|39628.2|39608.2|1
1723071820000|2024-08-07 23:03:40|39629.9|39609.9|39629.9|39609.9|39629.9|39609.9|39629.9|39609.9|0
1723071830000|2024-08-07 23:03:50|39630.7|39610.7|39628.2|39608.2|39631.5|39611.5|39628.2|39608.2|1
1723071840000|2024-08-07 23:04:00|39631.6|39611.6|39633.2|39613.2|39633.2|39613.2|39631.6|39611.6|0
1723071860000|2024-08-07 23:04:20|39634.9|39614.9|39636.6|39616.6|39636.6|39616.6|39634.9|39614.9|1
1723071900000|2024-08-07 23:05:00|39638.3|39618.3|39638.3|39618.3|39638.3|39618.3|39638.3|39618.3|0
1723071910000|2024-08-07 23:05:10|39636.6|39616.6|39638.3|39618.3|39638.3|39618.3|39636.6|39616.6|2
1723071920000|2024-08-07 23:05:20|39639.1|39619.1|39641.6|39621.6|39641.6|39621.6|39639.1|39619.1|0
1723071970000|2024-08-07 23:06:10|39644.9|39624.9|39644.9|39624.9|39644.9|39624.9|39644.9|39624.9|6
1723071980000|2024-08-07 23:06:20|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|0
1723071990000|2024-08-07 23:06:30|39649.9|39629.9|39649.9|39629.9|39649.9|39629.9|39649.9|39629.9|1
1723072000000|2024-08-07 23:06:40|39651.6|39631.6|39651.6|39631.6|39651.6|39631.6|39651.6|39631.6|0
1723072010000|2024-08-07 23:06:50|39655|39635|39651.6|39631.6|39655|39635|39651.6|39631.6|0
1723072020000|2024-08-07 23:07:00|39653.3|39633.3|39651.6|39631.6|39653.3|39633.3|39651.6|39631.6|0
1723072040000|2024-08-07 23:07:20|39652.4|39632.4|39651.6|39631.6|39652.4|39632.4|39651.6|39631.6|5
1723072050000|2024-08-07 23:07:30|39655.7|39635.7|39658.2|39638.2|39658.2|39638.2|39655.7|39635.7|29
1723072060000|2024-08-07 23:07:40|39659|39639|39660.7|39640.7|39661.5|39641.5|39659|39639|3
1723072090000|2024-08-07 23:08:10|39659|39639|39659|39639|39660.7|39640.7|39659|39639|1
1723072100000|2024-08-07 23:08:20|39660.7|39640.7|39659|39639|39660.7|39640.7|39659|39639|1
1723072110000|2024-08-07 23:08:30|39660.7|39640.7|39658.2|39638.2|39660.7|39640.7|39658.2|39638.2|0
1723072130000|2024-08-07 23:08:50|39655.7|39635.7|39654.9|39634.9|39655.7|39635.7|39654.9|39634.9|2
1723072140000|2024-08-07 23:09:00|39650.7|39630.7|39649|39629|39650.7|39630.7|39649|39629|0
1723072150000|2024-08-07 23:09:10|39650.7|39630.7|39652.4|39632.4|39652.4|39632.4|39650.7|39630.7|2
1723072190000|2024-08-07 23:09:50|39651.6|39631.6|39648.2|39628.2|39651.6|39631.6|39648.2|39628.2|6
1723072210000|2024-08-07 23:10:10|39646.5|39626.5|39648.2|39628.2|39648.2|39628.2|39646.5|39626.5|0
1723072230000|2024-08-07 23:10:30|||||||||1
1723072240000|2024-08-07 23:10:40|39649.9|39629.9|39648.2|39628.2|39649.9|39629.9|39648.2|39628.2|1
1723072250000|2024-08-07 23:10:50|39649.9|39629.9|39649.9|39629.9|39650.7|39630.7|39648.2|39628.2|0
1723072260000|2024-08-07 23:11:00|39648.2|39628.2|39648.2|39628.2|39648.2|39628.2|39648.2|39628.2|0
1723072290000|2024-08-07 23:11:30|39649.9|39629.9|39648.2|39628.2|39649.9|39629.9|39648.2|39628.2|0
1723072310000|2024-08-07 23:11:50|39645.7|39625.7|39644|39624|39645.7|39625.7|39644|39624|0
1723072330000|2024-08-07 23:12:10|39643.2|39623.2|39640.7|39620.7|39643.2|39623.2|39640.7|39620.7|7
1723072360000|2024-08-07 23:12:40|39639.9|39619.9|39639.9|39619.9|39639.9|39619.9|39639.9|39619.9|0
1723072370000|2024-08-07 23:12:50|39638.2|39618.2|39639.9|39619.9|39639.9|39619.9|39638.2|39618.2|0
1723072380000|2024-08-07 23:13:00|39638.2|39618.2|39638.2|39618.2|39639.9|39619.9|39638.2|39618.2|0
1723072390000|2024-08-07 23:13:10|39639.9|39619.9|39639.9|39619.9|39640.7|39620.7|39639.9|39619.9|0
1723072460000|2024-08-07 23:14:20|39640.7|39620.7|39640.7|39620.7|39640.7|39620.7|39640.7|39620.7|1
1723072470000|2024-08-07 23:14:30|39643.2|39623.2|39643.2|39623.2|39644.9|39624.9|39643.2|39623.2|0
1723072480000|2024-08-07 23:14:40|39644.9|39624.9|39644.9|39624.9|39646.6|39626.6|39644.9|39624.9|0
1723072490000|2024-08-07 23:14:50|39649.1|39629.1|39649.1|39629.1|39649.1|39629.1|39647.4|39627.4|3
1723072500000|2024-08-07 23:15:00|39647.4|39627.4|39644.9|39624.9|39647.4|39627.4|39644.9|39624.9|2
1723072530000|2024-08-07 23:15:30|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|0
1723072540000|2024-08-07 23:15:40|39647.4|39627.4|39644.9|39624.9|39647.4|39627.4|39644.9|39624.9|0
1723072570000|2024-08-07 23:16:10|39643.2|39623.2|39643.2|39623.2|39643.2|39623.2|39643.2|39623.2|0
1723072590000|2024-08-07 23:16:30|39641.5|39621.5|39644.9|39624.9|39644.9|39624.9|39641.5|39621.5|1
1723072600000|2024-08-07 23:16:40|39643.2|39623.2|39644.9|39624.9|39644.9|39624.9|39643.2|39623.2|0
1723072640000|2024-08-07 23:17:20|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|0
1723072670000|2024-08-07 23:17:50|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|1
1723072680000|2024-08-07 23:18:00|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|39645.7|39625.7|0
1723072690000|2024-08-07 23:18:10|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|0
1723072700000|2024-08-07 23:18:20|39649.1|39629.1|39649.1|39629.1|39649.1|39629.1|39649.1|39629.1|1
1723072730000|2024-08-07 23:18:50|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|39647.4|39627.4|0
1723072750000|2024-08-07 23:19:10|39649.1|39629.1|39647.4|39627.4|39649.1|39629.1|39647.4|39627.4|0
1723072760000|2024-08-07 23:19:20|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|0
1723072790000|2024-08-07 23:19:50|39644.9|39624.9|39646.6|39626.6|39646.6|39626.6|39644.9|39624.9|0
1723072800000|2024-08-07 23:20:00|39644.9|39624.9|39646.6|39626.6|39646.6|39626.6|39644.9|39624.9|0
1723072810000|2024-08-07 23:20:10|39644.1|39624.1|39644.1|39624.1|39644.1|39624.1|39643.3|39623.3|0
1723072820000|2024-08-07 23:20:20|39643.3|39623.3|39643.3|39623.3|39643.3|39623.3|39643.3|39623.3|0
1723072840000|2024-08-07 23:20:40|||||||||1
1723072860000|2024-08-07 23:21:00|39641.6|39621.6|39641.6|39621.6|39641.6|39621.6|39641.6|39621.6|0
1723072880000|2024-08-07 23:21:20|39642.4|39622.4|39643.2|39623.2|39644.9|39624.9|39641.6|39621.6|1
1723072890000|2024-08-07 23:21:30|39644.9|39624.9|39644.9|39624.9|39644.9|39624.9|39644.9|39624.9|1
1723072910000|2024-08-07 23:21:50|39641.6|39621.6|39641.6|39621.6|39641.6|39621.6|39641.6|39621.6|1
1723072940000|2024-08-07 23:22:20|39644.1|39624.1|39644.9|39624.9|39644.9|39624.9|39644.1|39624.1|1
1723072950000|2024-08-07 23:22:30|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|39646.6|39626.6|0
1723072980000|2024-08-07 23:23:00|39645.8|39625.8|39646.6|39626.6|39646.6|39626.6|39645.8|39625.8|0
1723073010000|2024-08-07 23:23:30|39645|39625|39641.6|39621.6|39645|39625|39641.6|39621.6|1
1723073020000|2024-08-07 23:23:40|39641.7|39621.7|39644.2|39624.2|39644.2|39624.2|39641.7|39621.7|0
1723073030000|2024-08-07 23:23:50|39646.7|39626.7|39649.2|39629.2|39649.2|39629.2|39646.7|39626.7|2
1723073040000|2024-08-07 23:24:00|39650|39630|39651.7|39631.7|39651.7|39631.7|39650|39630|3
1723073050000|2024-08-07 23:24:10|39652.5|39632.5|39650|39630|39652.5|39632.5|39650|39630|3
1723073070000|2024-08-07 23:24:30|39649.2|39629.2|39650|39630|39651.7|39631.7|39649.2|39629.2|0
1723073080000|2024-08-07 23:24:40|39648.4|39628.4|39646.7|39626.7|39649.2|39629.2|39646.7|39626.7|0
1723073090000|2024-08-07 23:24:50|||||||||1
1723073100000|2024-08-07 23:25:00|39651.7|39631.7|39641.7|39621.7|39651.7|39631.7|39641.7|39621.7|3
1723073120000|2024-08-07 23:25:20|||||||||3
1723073130000|2024-08-07 23:25:30|39637.5|39617.5|39636.7|39616.7|39638.4|39618.4|39636.7|39616.7|0
1723073140000|2024-08-07 23:25:40|39637.5|39617.5|39638.4|39618.4|39639.2|39619.2|39637.5|39617.5|0
1723073150000|2024-08-07 23:25:50|39636.7|39616.7|39636.7|39616.7|39641.7|39621.7|39636.7|39616.7|0
1723073160000|2024-08-07 23:26:00|39640.9|39620.9|39636.7|39616.7|39641.7|39621.7|39636.7|39616.7|0
1723073170000|2024-08-07 23:26:10|39638.3|39618.3|39636.7|39616.7|39638.3|39618.3|39636.7|39616.7|1
1723073190000|2024-08-07 23:26:30|39639.2|39619.2|39639.2|39619.2|39639.2|39619.2|39639.2|39619.2|0
1723073200000|2024-08-07 23:26:40|39640|39620|39640|39620|39640|39620|39640|39620|1
1723073220000|2024-08-07 23:27:00|39638.4|39618.4|39636.7|39616.7|39638.4|39618.4|39636.7|39616.7|1
1723073240000|2024-08-07 23:27:20|39634.2|39614.2|39630|39610|39634.2|39614.2|39630|39610|5
1723073250000|2024-08-07 23:27:30|||||||||2
1723073260000|2024-08-07 23:27:40|39629.2|39609.2|39629.2|39609.2|39629.2|39609.2|39627.5|39607.5|3
1723073270000|2024-08-07 23:27:50|39630|39610|39631.7|39611.7|39631.7|39611.7|39630|39610|1
1723073280000|2024-08-07 23:28:00|39630|39610|39631.7|39611.7|39631.7|39611.7|39630|39610|0
1723073320000|2024-08-07 23:28:40|39633.4|39613.4|39633.4|39613.4|39633.4|39613.4|39633.4|39613.4|0
1723073330000|2024-08-07 23:28:50|39635.1|39615.1|39635.1|39615.1|39635.1|39615.1|39635.1|39615.1|0
1723073340000|2024-08-07 23:29:00|39631.7|39611.7|39635|39615|39635|39615|39631.7|39611.7|0
1723073350000|2024-08-07 23:29:10|39633.3|39613.3|39633.3|39613.3|39633.3|39613.3|39633.3|39613.3|0
1723073360000|2024-08-07 23:29:20|39631.7|39611.7|39633.3|39613.3|39635|39615|39631.7|39611.7|0
1723073370000|2024-08-07 23:29:30|39635|39615|39633.3|39613.3|39635|39615|39633.3|39613.3|0
1723073380000|2024-08-07 23:29:40|39635|39615|39631.7|39611.7|39635|39615|39631.7|39611.7|0
1723073400000|2024-08-07 23:30:00|39630|39610|39631.7|39611.7|39631.7|39611.7|39630|39610|0
1723073410000|2024-08-07 23:30:10|39628.3|39608.3|39629.2|39609.2|39630|39610|39626.7|39606.7|0
1723073420000|2024-08-07 23:30:20|39630|39610|39630|39610|39631.7|39611.7|39628.3|39608.3|0
1723073430000|2024-08-07 23:30:30|39631.7|39611.7|39631.7|39611.7|39631.7|39611.7|39630|39610|0
1723073440000|2024-08-07 23:30:40|||||||||1
1723073450000|2024-08-07 23:30:50|39630|39610|39631.7|39611.7|39631.7|39611.7|39630|39610|0
1723073460000|2024-08-07 23:31:00|39630|39610|39630|39610|39630|39610|39630|39610|0
1723073470000|2024-08-07 23:31:10|39628.3|39608.3|39630|39610|39630|39610|39628.3|39608.3|0
1723073480000|2024-08-07 23:31:20|39628.3|39608.3|39626.7|39606.7|39630|39610|39626.7|39606.7|2
1723073490000|2024-08-07 23:31:30|39630|39610|39626.7|39606.7|39630|39610|39626.7|39606.7|0
1723073510000|2024-08-07 23:31:50|39627.5|39607.5|39626.7|39606.7|39629.2|39609.2|39626.7|39606.7|2
1723073520000|2024-08-07 23:32:00|39625|39605|39625|39605|39625|39605|39625|39605|3
1723073540000|2024-08-07 23:32:20|39623.3|39603.3|39623.3|39603.3|39625|39605|39623.3|39603.3|0
1723073550000|2024-08-07 23:32:30|39622.5|39602.5|39622.5|39602.5|39622.5|39602.5|39622.5|39602.5|0
1723073560000|2024-08-07 23:32:40|||||||||1
1723073570000|2024-08-07 23:32:50|39620.8|39600.8|39622.5|39602.5|39622.5|39602.5|39620.8|39600.8|0
1723073580000|2024-08-07 23:33:00|39624.2|39604.2|39635|39615|39635|39615|39624.2|39604.2|11
1723073590000|2024-08-07 23:33:10|39640|39620|39638.3|39618.3|39640|39620|39635|39615|7
1723073610000|2024-08-07 23:33:30|39636.7|39616.7|39633.3|39613.3|39636.7|39616.7|39633.3|39613.3|1
1723073620000|2024-08-07 23:33:40|39635|39615|39637.5|39617.5|39637.5|39617.5|39632.5|39612.5|5
1723073640000|2024-08-07 23:34:00|39635.8|39615.8|39635|39615|39635.8|39615.8|39635|39615|5
1723073650000|2024-08-07 23:34:10|39633.3|39613.3|39635|39615|39635|39615|39633.3|39613.3|0
1723073660000|2024-08-07 23:34:20|39636.7|39616.7|39635|39615|39636.7|39616.7|39633.3|39613.3|2
1723073670000|2024-08-07 23:34:30|39636.7|39616.7|39633.3|39613.3|39636.7|39616.7|39633.3|39613.3|0
1723073680000|2024-08-07 23:34:40|39632.5|39612.5|39633.3|39613.3|39635|39615|39631.7|39611.7|0
1723073690000|2024-08-07 23:34:50|39635|39615|39631.7|39611.7|39635|39615|39631.7|39611.7|1
1723073720000|2024-08-07 23:35:20|39627.5|39607.5|39627.5|39607.5|39627.5|39607.5|39627.5|39607.5|1
1723073730000|2024-08-07 23:35:30|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|39625.8|39605.8|0
1723073740000|2024-08-07 23:35:40|39627.5|39607.5|39627.5|39607.5|39627.5|39607.5|39627.5|39607.5|1
1723073750000|2024-08-07 23:35:50|39626.7|39606.7|39626.7|39606.7|39626.7|39606.7|39626.7|39606.7|0
1723073760000|2024-08-07 23:36:00|39627.5|39607.5|39626.7|39606.7|39627.5|39607.5|39626.7|39606.7|0
1723073770000|2024-08-07 23:36:10|39627.5|39607.5|39625|39605|39627.5|39607.5|39625|39605|0
1723073780000|2024-08-07 23:36:20|39626.7|39606.7|39626.7|39606.7|39626.7|39606.7|39622.5|39602.5|1
1723073790000|2024-08-07 23:36:30|39625|39605|39625|39605|39625|39605|39625|39605|0
1723073800000|2024-08-07 23:36:40|39626.7|39606.7|39621.7|39601.7|39626.7|39606.7|39621.7|39601.7|5
1723073810000|2024-08-07 23:36:50|39620.9|39600.9|39620|39600|39621.7|39601.7|39619.2|39599.2|0
1723073820000|2024-08-07 23:37:00|39621.7|39601.7|39615|39595|39621.7|39601.7|39615|39595|8
1723073830000|2024-08-07 23:37:10|39613.4|39593.4|39610|39590|39613.4|39593.4|39610|39590|2
1723073840000|2024-08-07 23:37:20|39606.7|39586.7|39605.9|39585.9|39606.7|39586.7|39605.9|39585.9|10
1723073850000|2024-08-07 23:37:30|39605.1|39585.1|39605.9|39585.9|39605.9|39585.9|39602.5|39582.5|3
1723073870000|2024-08-07 23:37:50|39606.7|39586.7|39605.9|39585.9|39606.7|39586.7|39605.9|39585.9|1
1723073880000|2024-08-07 23:38:00|39608.4|39588.4|39608.4|39588.4|39608.4|39588.4|39608.4|39588.4|0
1723073890000|2024-08-07 23:38:10|39605.9|39585.9|39605.9|39585.9|39605.9|39585.9|39605.9|39585.9|1
1723073920000|2024-08-07 23:38:40|39608.4|39588.4|39608.4|39588.4|39608.4|39588.4|39608.4|39588.4|1
1723073930000|2024-08-07 23:38:50|39607.6|39587.6|39605.9|39585.9|39607.6|39587.6|39605.9|39585.9|8
1723073940000|2024-08-07 23:39:00|39603.4|39583.4|39600.9|39580.9|39603.4|39583.4|39600.9|39580.9|2
1723073950000|2024-08-07 23:39:10|39599.2|39579.2|39599.2|39579.2|39599.2|39579.2|39599.2|39579.2|0
1723073960000|2024-08-07 23:39:20|39600.9|39580.9|39595.9|39575.9|39600.9|39580.9|39595.9|39575.9|14
1723073970000|2024-08-07 23:39:30|39592.5|39572.5|39592.5|39572.5|39592.5|39572.5|39592.5|39572.5|4
1723073980000|2024-08-07 23:39:40|39585.9|39565.9|39582.6|39562.6|39585.9|39565.9|39582.6|39562.6|5
1723073990000|2024-08-07 23:39:50|39581.8|39561.8|39580.1|39560.1|39581.8|39561.8|39580.1|39560.1|10
1723074000000|2024-08-07 23:40:00|39575.9|39555.9|39572.5|39552.5|39575.9|39555.9|39572.5|39552.5|10
1723074010000|2024-08-07 23:40:10|39574.2|39554.2|39575.9|39555.9|39575.9|39555.9|39571.7|39551.7|0
1723074030000|2024-08-07 23:40:30|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|1
1723074040000|2024-08-07 23:40:40|39576.7|39556.7|39576.7|39556.7|39578.4|39558.4|39575.9|39555.9|4
1723074050000|2024-08-07 23:40:50|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|0
1723074060000|2024-08-07 23:41:00|39580.1|39560.1|39580.9|39560.9|39580.9|39560.9|39580.1|39560.1|3
1723074070000|2024-08-07 23:41:10|39581.7|39561.7|39580.1|39560.1|39581.7|39561.7|39580.1|39560.1|1
1723074090000|2024-08-07 23:41:30|39578.4|39558.4|39578.4|39558.4|39578.4|39558.4|39577.6|39557.6|0
1723074100000|2024-08-07 23:41:40|39580.9|39560.9|39576.7|39556.7|39580.9|39560.9|39576.7|39556.7|1
1723074110000|2024-08-07 23:41:50|39580.1|39560.1|39576.7|39556.7|39580.1|39560.1|39576.7|39556.7|1
1723074120000|2024-08-07 23:42:00|39578.4|39558.4|39576.7|39556.7|39578.4|39558.4|39576.7|39556.7|0
1723074130000|2024-08-07 23:42:10|39578.4|39558.4|39575|39555|39578.4|39558.4|39575|39555|1
1723074140000|2024-08-07 23:42:20|39573.4|39553.4|39572.5|39552.5|39573.4|39553.4|39572.5|39552.5|0
1723074150000|2024-08-07 23:42:30|||||||||1
1723074160000|2024-08-07 23:42:40|39572.6|39552.6|39572.6|39552.6|39572.6|39552.6|39572.6|39552.6|0
1723074170000|2024-08-07 23:42:50|39575.9|39555.9|39574.2|39554.2|39575.9|39555.9|39572.6|39552.6|0
1723074180000|2024-08-07 23:43:00|39572.6|39552.6|39572.6|39552.6|39572.6|39552.6|39572.6|39552.6|1
1723074190000|2024-08-07 23:43:10|39574.2|39554.2|39572.6|39552.6|39574.2|39554.2|39572.6|39552.6|0
1723074200000|2024-08-07 23:43:20|39571.7|39551.7|39572.6|39552.6|39574.3|39554.3|39571.7|39551.7|1
1723074220000|2024-08-07 23:43:40|39574.3|39554.3|39572.6|39552.6|39574.3|39554.3|39572.6|39552.6|0
1723074230000|2024-08-07 23:43:50|39574.3|39554.3|39580.1|39560.1|39580.1|39560.1|39574.3|39554.3|1
1723074260000|2024-08-07 23:44:20|||||||||5
1723074270000|2024-08-07 23:44:30|39581|39561|39587.6|39567.6|39587.6|39567.6|39581|39561|12
1723074280000|2024-08-07 23:44:40|39591|39571|39595.1|39575.1|39596.8|39576.8|39591|39571|2
1723074290000|2024-08-07 23:44:50|39595.2|39575.2|39596|39576|39596|39576|39595.2|39575.2|0
1723074300000|2024-08-07 23:45:00|39595.2|39575.2|39596.8|39576.8|39596.8|39576.8|39595.2|39575.2|1
1723074310000|2024-08-07 23:45:10|39596|39576|39603.5|39583.5|39603.5|39583.5|39596|39576|1
1723074320000|2024-08-07 23:45:20|39605.2|39585.2|39605.2|39585.2|39605.2|39585.2|39601|39581|1
1723074330000|2024-08-07 23:45:30|39603.5|39583.5|39601|39581|39603.5|39583.5|39601|39581|0
1723074340000|2024-08-07 23:45:40|39605.2|39585.2|39608.5|39588.5|39608.5|39588.5|39605.2|39585.2|2
1723074350000|2024-08-07 23:45:50|39610.1|39590.1|39606.8|39586.8|39611.8|39591.8|39606.8|39586.8|2
1723074360000|2024-08-07 23:46:00|39611|39591|39606.8|39586.8|39611.8|39591.8|39606.8|39586.8|3
1723074370000|2024-08-07 23:46:10|39610.2|39590.2|39616.8|39596.8|39616.8|39596.8|39610.2|39590.2|1
1723074400000|2024-08-07 23:46:40|39615.2|39595.2|39624.3|39604.3|39624.3|39604.3|39613.5|39593.5|2
1723074410000|2024-08-07 23:46:50|||||||||2
1723074430000|2024-08-07 23:47:10|39622.6|39602.6|39621.8|39601.8|39622.6|39602.6|39621.8|39601.8|0
1723074440000|2024-08-07 23:47:20|||||||||1
1723074450000|2024-08-07 23:47:30|39620.2|39600.2|39616.8|39596.8|39620.2|39600.2|39616.8|39596.8|0
1723074480000|2024-08-07 23:48:00|39618.5|39598.5|39616.8|39596.8|39618.5|39598.5|39616.8|39596.8|0
1723074490000|2024-08-07 23:48:10|39618.5|39598.5|39616.8|39596.8|39620.1|39600.1|39616.8|39596.8|0
1723074510000|2024-08-07 23:48:30|39615.2|39595.2|39616.8|39596.8|39616.8|39596.8|39613.5|39593.5|1
1723074520000|2024-08-07 23:48:40|39616|39596|39616.8|39596.8|39616.8|39596.8|39612.6|39592.6|0
1723074530000|2024-08-07 23:48:50|39615.2|39595.2|39611.8|39591.8|39616|39596|39611.8|39591.8|1
1723074540000|2024-08-07 23:49:00|39613.5|39593.5|39613.5|39593.5|39613.5|39593.5|39611.8|39591.8|0
1723074550000|2024-08-07 23:49:10|39611.8|39591.8|39613.5|39593.5|39616|39596|39611|39591|1
1723074560000|2024-08-07 23:49:20|39615.2|39595.2|39616|39596|39616|39596|39615.2|39595.2|0
1723074570000|2024-08-07 23:49:30|39615.2|39595.2|39616|39596|39616|39596|39615.2|39595.2|0
1723074580000|2024-08-07 23:49:40|39615.2|39595.2|39616|39596|39616|39596|39615.2|39595.2|0
1723074590000|2024-08-07 23:49:50|39613.5|39593.5|39611|39591|39613.5|39593.5|39611|39591|3
1723074600000|2024-08-07 23:50:00|39607.6|39587.6|39605.2|39585.2|39607.6|39587.6|39605.2|39585.2|1
1723074610000|2024-08-07 23:50:10|39604.4|39584.4|39605.2|39585.2|39605.2|39585.2|39604.4|39584.4|1
1723074620000|2024-08-07 23:50:20|39601.8|39581.8|39606.8|39586.8|39606.8|39586.8|39601.8|39581.8|3
1723074630000|2024-08-07 23:50:30|39608.5|39588.5|39608.5|39588.5|39608.5|39588.5|39608.5|39588.5|0
1723074640000|2024-08-07 23:50:40|39609.3|39589.3|39609.3|39589.3|39609.3|39589.3|39609.3|39589.3|0
1723074670000|2024-08-07 23:51:10|39606|39586|39610.2|39590.2|39610.2|39590.2|39606|39586|3
1723074680000|2024-08-07 23:51:20|39611|39591|39610.2|39590.2|39611|39591|39610.2|39590.2|0
1723074690000|2024-08-07 23:51:30|39611|39591|39613.5|39593.5|39613.5|39593.5|39611|39591|2
1723074700000|2024-08-07 23:51:40|39614.3|39594.3|39620.2|39600.2|39620.2|39600.2|39614.3|39594.3|0
1723074710000|2024-08-07 23:51:50|39621|39601|39621.8|39601.8|39621.8|39601.8|39620.2|39600.2|1
1723074720000|2024-08-07 23:52:00|39623.5|39603.5|39624.3|39604.3|39624.3|39604.3|39622.6|39602.6|2
1723074730000|2024-08-07 23:52:10|39622.6|39602.6|39624.3|39604.3|39624.3|39604.3|39622.6|39602.6|0
1723074750000|2024-08-07 23:52:30|||||||||3
1723074780000|2024-08-07 23:53:00|39622.6|39602.6|39626.8|39606.8|39626.8|39606.8|39622.6|39602.6|0
1723074800000|2024-08-07 23:53:20|39629.3|39609.3|39638.4|39618.4|39638.4|39618.4|39629.3|39609.3|7
1723074810000|2024-08-07 23:53:30|39641.8|39621.8|39641|39621|39641.8|39621.8|39641|39621|1
1723074820000|2024-08-07 23:53:40|39639.3|39619.3|39639.3|39619.3|39639.3|39619.3|39639.3|39619.3|0
1723074830000|2024-08-07 23:53:50|39636.8|39616.8|39632.6|39612.6|39636.8|39616.8|39632.6|39612.6|1
1723074840000|2024-08-07 23:54:00|39636|39616|39636|39616|39636|39616|39636|39616|0
1723074850000|2024-08-07 23:54:10|39635.2|39615.2|39626.8|39606.8|39635.2|39615.2|39626.8|39606.8|5
1723074860000|2024-08-07 23:54:20|39626|39606|39625.2|39605.2|39626|39606|39625.2|39605.2|0
1723074870000|2024-08-07 23:54:30|39626|39606|39626.8|39606.8|39626.8|39606.8|39626|39606|2
1723074880000|2024-08-07 23:54:40|39626|39606|39626|39606|39626|39606|39626|39606|0
1723074890000|2024-08-07 23:54:50|39624.3|39604.3|39626.8|39606.8|39626.8|39606.8|39624.3|39604.3|3
1723074900000|2024-08-07 23:55:00|39625.2|39605.2|39625.2|39605.2|39626.8|39606.8|39623.5|39603.5|0
1723074910000|2024-08-07 23:55:10|39626.8|39606.8|39621.8|39601.8|39626.8|39606.8|39621.8|39601.8|0
1723074960000|2024-08-07 23:56:00|39623.5|39603.5|39626.8|39606.8|39626.8|39606.8|39621.8|39601.8|0
1723074970000|2024-08-07 23:56:10|39625.2|39605.2|39625.2|39605.2|39626.8|39606.8|39623.5|39603.5|0
1723074980000|2024-08-07 23:56:20|39621.8|39601.8|39626.8|39606.8|39626.8|39606.8|39621.8|39601.8|0
1723074990000|2024-08-07 23:56:30|39626|39606|39626.8|39606.8|39626.8|39606.8|39625.2|39605.2|1
1723075040000|2024-08-07 23:57:20|39628.5|39608.5|39631|39611|39631|39611|39626.8|39606.8|0
1723075050000|2024-08-07 23:57:30|39630.2|39610.2|39631|39611|39631|39611|39628.5|39608.5|0
1723075060000|2024-08-07 23:57:40|39624.4|39604.4|39620.2|39600.2|39624.4|39604.4|39620.2|39600.2|49
1723075070000|2024-08-07 23:57:50|39621|39601|39621|39601|39621|39601|39621|39601|1
1723075080000|2024-08-07 23:58:00|39621.8|39601.8|39635.2|39615.2|39635.2|39615.2|39621.8|39601.8|7
1723075090000|2024-08-07 23:58:10|||||||||1
1723075120000|2024-08-07 23:58:40|39633.5|39613.5|39631.8|39611.8|39633.5|39613.5|39630.1|39610.1|0
1723075130000|2024-08-07 23:58:50|39636|39616|39636|39616|39636|39616|39636|39616|0
1723075140000|2024-08-07 23:59:00|39637.6|39617.6|39637.6|39617.6|39637.6|39617.6|39637.6|39617.6|2
1723075150000|2024-08-07 23:59:10|39641|39621|39641|39621|39641|39621|39637.6|39617.6|1
1723075160000|2024-08-07 23:59:20|39637.6|39617.6|39641|39621|39641|39621|39637.6|39617.6|0
1723075170000|2024-08-07 23:59:30|39637.6|39617.6|39643.5|39623.5|39643.5|39623.5|39637.6|39617.6|5
1723075180000|2024-08-07 23:59:40|39646.9|39626.9|39651.8|39631.8|39651.8|39631.8|39645.2|39625.2|4
1723075190000|2024-08-07 23:59:50|39652.6|39632.6|39651.8|39631.8|39656|39636|39651.8|39631.8|3
1723075200000|2024-08-08 00:00:00|39656.8|39636.8|39670.2|39650.2|39672.7|39652.7|39656.8|39636.8|9
1723075210000|2024-08-08 00:00:10|39671|39651|39676|39656|39677.7|39657.7|39671|39651|22
1723075220000|2024-08-08 00:00:20|39675.2|39655.2|39662.7|39642.7|39675.2|39655.2|39662.7|39642.7|8
1723075230000|2024-08-08 00:00:30|39663.5|39643.5|39655.2|39635.2|39667.7|39647.7|39655.2|39635.2|9
1723075240000|2024-08-08 00:00:40|39653.5|39633.5|39652.7|39632.7|39655.2|39635.2|39650.2|39630.2|1
1723075250000|2024-08-08 00:00:50|39653.5|39633.5|39660.2|39640.2|39660.2|39640.2|39651|39631|4
1723075260000|2024-08-08 00:01:00|39658.5|39638.5|39660.2|39640.2|39664.4|39644.4|39658.5|39638.5|9
1723075270000|2024-08-08 00:01:10|39661|39641|39652.7|39632.7|39661|39641|39651|39631|3
1723075280000|2024-08-08 00:01:20|39655.2|39635.2|39655.2|39635.2|39655.2|39635.2|39655.2|39635.2|1
1723075290000|2024-08-08 00:01:30|39656|39636|39666|39646|39666.9|39646.9|39656|39636|2
1723075300000|2024-08-08 00:01:40|39665.2|39645.2|39662.7|39642.7|39665.2|39645.2|39662.7|39642.7|2
1723075310000|2024-08-08 00:01:50|39663.5|39643.5|39665.2|39645.2|39665.2|39645.2|39663.5|39643.5|1
1723075320000|2024-08-08 00:02:00|39663.5|39643.5|39658.5|39638.5|39665.2|39645.2|39658.5|39638.5|2
1723075330000|2024-08-08 00:02:10|39657.7|39637.7|39659.4|39639.4|39659.4|39639.4|39657.7|39637.7|2
1723075340000|2024-08-08 00:02:20|39657.7|39637.7|39660.2|39640.2|39661.9|39641.9|39657.7|39637.7|0
1723075350000|2024-08-08 00:02:30|39661.9|39641.9|39658.5|39638.5|39661.9|39641.9|39658.5|39638.5|1
1723075360000|2024-08-08 00:02:40|39656.8|39636.8|39651|39631|39656.8|39636.8|39651|39631|0
1723075370000|2024-08-08 00:02:50|39650.2|39630.2|39650.2|39630.2|39650.2|39630.2|39648.5|39628.5|1
1723075380000|2024-08-08 00:03:00|39649.4|39629.4|39636|39616|39649.4|39629.4|39636|39616|8
1723075390000|2024-08-08 00:03:10|39640.2|39620.2|39642.7|39622.7|39642.7|39622.7|39636|39616|5
1723075400000|2024-08-08 00:03:20|39640.2|39620.2|39640.2|39620.2|39645.2|39625.2|39640.2|39620.2|8
1723075410000|2024-08-08 00:03:30|39636.9|39616.9|39626|39606|39640.2|39620.2|39621.9|39601.9|8
1723075420000|2024-08-08 00:03:40|39627.7|39607.7|39633.6|39613.6|39633.6|39613.6|39627.7|39607.7|6
1723075430000|2024-08-08 00:03:50|39635.2|39615.2|39642.7|39622.7|39642.7|39622.7|39635.2|39615.2|3
1723075440000|2024-08-08 00:04:00|39646.1|39626.1|39647.7|39627.7|39650.2|39630.2|39646.1|39626.1|5
1723075450000|2024-08-08 00:04:10|39646.9|39626.9|39641.1|39621.1|39646.9|39626.9|39641.1|39621.1|4
1723075460000|2024-08-08 00:04:20|39641.9|39621.9|39643.6|39623.6|39643.6|39623.6|39641.1|39621.1|0
1723075470000|2024-08-08 00:04:30|39641.1|39621.1|39637.8|39617.8|39641.1|39621.1|39637.8|39617.8|0
1723075490000|2024-08-08 00:04:50|39636.9|39616.9|39636.1|39616.1|39636.9|39616.9|39632.8|39612.8|5
1723075500000|2024-08-08 00:05:00|39634.4|39614.4|39636.1|39616.1|39636.1|39616.1|39634.4|39614.4|0
1723075510000|2024-08-08 00:05:10|39634.4|39614.4|39631.1|39611.1|39635.3|39615.3|39631.1|39611.1|7
1723075520000|2024-08-08 00:05:20|39630.3|39610.3|39626.1|39606.1|39630.3|39610.3|39626.1|39606.1|1
1723075530000|2024-08-08 00:05:30|39629.5|39609.5|39629.5|39609.5|39629.5|39609.5|39628.6|39608.6|1
1723075540000|2024-08-08 00:05:40|39630.3|39610.3|39630.3|39610.3|39630.3|39610.3|39630.3|39610.3|1
1723075550000|2024-08-08 00:05:50|39633.7|39613.7|39636.2|39616.2|39636.2|39616.2|39633.7|39613.7|2
1723075560000|2024-08-08 00:06:00|39634.5|39614.5|39638.7|39618.7|39638.7|39618.7|39634.5|39614.5|0
1723075570000|2024-08-08 00:06:10|39635.3|39615.3|39645.3|39625.3|39645.3|39625.3|39635.3|39615.3|4
1723075580000|2024-08-08 00:06:20|39646.9|39626.9|39644.5|39624.5|39648.7|39628.7|39644.5|39624.5|0
1723075590000|2024-08-08 00:06:30|39645.3|39625.3|39640.3|39620.3|39645.3|39625.3|39640.3|39620.3|1
1723075600000|2024-08-08 00:06:40|39642|39622|39642|39622|39642|39622|39642|39622|2
1723075610000|2024-08-08 00:06:50|39643.7|39623.7|39643.7|39623.7|39644.5|39624.5|39643.7|39623.7|0
1723075620000|2024-08-08 00:07:00|39640.3|39620.3|39635.3|39615.3|39640.3|39620.3|39631.9|39611.9|0
1723075630000|2024-08-08 00:07:10|39634.5|39614.5|39630.3|39610.3|39635.3|39615.3|39630.3|39610.3|0
1723075640000|2024-08-08 00:07:20|39632|39612|39630.3|39610.3|39633.7|39613.7|39630.3|39610.3|1
1723075650000|2024-08-08 00:07:30|39633.7|39613.7|39634.5|39614.5|39634.5|39614.5|39633.7|39613.7|0
1723075660000|2024-08-08 00:07:40|39636.2|39616.2|39633.7|39613.7|39636.2|39616.2|39629.5|39609.5|0
1723075670000|2024-08-08 00:07:50|39634.5|39614.5|39633.7|39613.7|39634.5|39614.5|39633.7|39613.7|0
1723075680000|2024-08-08 00:08:00|39634.5|39614.5|39648.7|39628.7|39648.7|39628.7|39634.5|39614.5|0
1723075690000|2024-08-08 00:08:10|39647.9|39627.9|39646.2|39626.2|39647.9|39627.9|39646.2|39626.2|0
1723075700000|2024-08-08 00:08:20|39648.7|39628.7|39654.5|39634.5|39654.5|39634.5|39648.7|39628.7|4
1723075710000|2024-08-08 00:08:30|39656.1|39636.1|39659.5|39639.5|39661.2|39641.2|39656.1|39636.1|2
1723075720000|2024-08-08 00:08:40|39661.2|39641.2|39663.7|39643.7|39663.7|39643.7|39659.5|39639.5|1
1723075730000|2024-08-08 00:08:50|39662|39642|39663.7|39643.7|39663.7|39643.7|39660.3|39640.3|0
1723075740000|2024-08-08 00:09:00|39668.7|39648.7|39666.2|39646.2|39668.7|39648.7|39666.2|39646.2|5
1723075750000|2024-08-08 00:09:10|||||||||1
1723075760000|2024-08-08 00:09:20|39667|39647|39670.4|39650.4|39670.4|39650.4|39667|39647|0
1723075770000|2024-08-08 00:09:30|39668.7|39648.7|39671.2|39651.2|39671.2|39651.2|39668.7|39648.7|1
1723075780000|2024-08-08 00:09:40|39669.5|39649.5|39665.3|39645.3|39669.5|39649.5|39665.3|39645.3|2
1723075790000|2024-08-08 00:09:50|39664.5|39644.5|39659.5|39639.5|39664.5|39644.5|39659.5|39639.5|5
1723075800000|2024-08-08 00:10:00|39658.7|39638.7|39654.5|39634.5|39658.7|39638.7|39653.7|39633.7|3
1723075810000|2024-08-08 00:10:10|39657.9|39637.9|39658.7|39638.7|39658.7|39638.7|39654.5|39634.5|2
1723075820000|2024-08-08 00:10:20|39657.9|39637.9|39654.5|39634.5|39657.9|39637.9|39654.5|39634.5|1
1723075830000|2024-08-08 00:10:30|39656.2|39636.2|39661.1|39641.1|39661.1|39641.1|39654.5|39634.5|0
1723075840000|2024-08-08 00:10:40|39664.5|39644.5|39666.1|39646.1|39669.5|39649.5|39664.5|39644.5|0
1723075850000|2024-08-08 00:10:50|39669.5|39649.5|39669.5|39649.5|39670.3|39650.3|39669.5|39649.5|3
1723075860000|2024-08-08 00:11:00|39671.1|39651.1|39682.8|39662.8|39682.8|39662.8|39671.1|39651.1|2
1723075870000|2024-08-08 00:11:10|39684.5|39664.5|39681.1|39661.1|39684.5|39664.5|39681.1|39661.1|0
1723075880000|2024-08-08 00:11:20|39682.8|39662.8|39680.3|39660.3|39682.8|39662.8|39680.3|39660.3|2
1723075890000|2024-08-08 00:11:30|39679.5|39659.5|39677.8|39657.8|39679.5|39659.5|39677.8|39657.8|0
1723075900000|2024-08-08 00:11:40|39677|39657|39680.3|39660.3|39680.3|39660.3|39677|39657|3
1723075910000|2024-08-08 00:11:50|39683.7|39663.7|39684.5|39664.5|39684.5|39664.5|39680.3|39660.3|2
1723075920000|2024-08-08 00:12:00|39683.7|39663.7|39682|39662|39683.7|39663.7|39682|39662|0
1723075930000|2024-08-08 00:12:10|39683.7|39663.7|39680.3|39660.3|39683.7|39663.7|39680.3|39660.3|0
1723075940000|2024-08-08 00:12:20|39683.7|39663.7|39680.3|39660.3|39683.7|39663.7|39680.3|39660.3|3
1723075950000|2024-08-08 00:12:30|39684.5|39664.5|39689.5|39669.5|39694.5|39674.5|39680.3|39660.3|25
1723075960000|2024-08-08 00:12:40|39690.3|39670.3|39690.3|39670.3|39691.1|39671.1|39687.8|39667.8|4
1723075970000|2024-08-08 00:12:50|39687.8|39667.8|39690.3|39670.3|39692.8|39672.8|39687.8|39667.8|5
1723075980000|2024-08-08 00:13:00|39691.1|39671.1|39687.8|39667.8|39692.8|39672.8|39687.8|39667.8|3
1723075990000|2024-08-08 00:13:10|39686.1|39666.1|39687.8|39667.8|39687.8|39667.8|39686.1|39666.1|0
1723076000000|2024-08-08 00:13:20|39683.6|39663.6|39680.3|39660.3|39683.6|39663.6|39680.3|39660.3|1
1723076010000|2024-08-08 00:13:30|39679.5|39659.5|39680.3|39660.3|39680.3|39660.3|39679.5|39659.5|3
1723076020000|2024-08-08 00:13:40|39681.1|39661.1|39681.9|39661.9|39681.9|39661.9|39681.1|39661.1|0
1723076030000|2024-08-08 00:13:50|39681.1|39661.1|39679.5|39659.5|39681.1|39661.1|39679.5|39659.5|3
1723076040000|2024-08-08 00:14:00|39680.3|39660.3|39673.6|39653.6|39680.3|39660.3|39673.6|39653.6|2
1723076050000|2024-08-08 00:14:10|39675.3|39655.3|39673.6|39653.6|39675.3|39655.3|39673.6|39653.6|2
1723076060000|2024-08-08 00:14:20|39671.1|39651.1|39665.3|39645.3|39671.1|39651.1|39665.3|39645.3|1
1723076070000|2024-08-08 00:14:30|39664.5|39644.5|39665.3|39645.3|39665.3|39645.3|39664.5|39644.5|1
1723076080000|2024-08-08 00:14:40|39667|39647|39670.3|39650.3|39670.3|39650.3|39667|39647|3
1723076090000|2024-08-08 00:14:50|39669.5|39649.5|39666.1|39646.1|39669.5|39649.5|39666.1|39646.1|4
1723076100000|2024-08-08 00:15:00|39668.6|39648.6|39672|39652|39672|39652|39666.1|39646.1|1
1723076110000|2024-08-08 00:15:10|39672.8|39652.8|39676.1|39656.1|39676.1|39656.1|39672.8|39652.8|0
1723076120000|2024-08-08 00:15:20|39675.3|39655.3|39674.5|39654.5|39675.3|39655.3|39674.5|39654.5|0
1723076130000|2024-08-08 00:15:30|39675.3|39655.3|39680.3|39660.3|39680.3|39660.3|39675.3|39655.3|1
1723076140000|2024-08-08 00:15:40|39679.5|39659.5|39676.1|39656.1|39679.5|39659.5|39676.1|39656.1|1
1723076150000|2024-08-08 00:15:50|39675.3|39655.3|39675.3|39655.3|39676.1|39656.1|39675.3|39655.3|0
1723076160000|2024-08-08 00:16:00|39676.1|39656.1|39678.6|39658.6|39678.6|39658.6|39674.4|39654.4|0
1723076170000|2024-08-08 00:16:10|39680.3|39660.3|39681.1|39661.1|39681.1|39661.1|39680.3|39660.3|4
1723076180000|2024-08-08 00:16:20|39682.8|39662.8|39683.6|39663.6|39683.6|39663.6|39682.8|39662.8|0
1723076190000|2024-08-08 00:16:30|39682.8|39662.8|39682|39662|39684.5|39664.5|39682|39662|3
1723076200000|2024-08-08 00:16:40|39685.3|39665.3|39685.3|39665.3|39685.3|39665.3|39683.6|39663.6|3
1723076210000|2024-08-08 00:16:50|||||||||1
1723076220000|2024-08-08 00:17:00|39686.1|39666.1|39687.8|39667.8|39687.8|39667.8|39686.1|39666.1|0
1723076230000|2024-08-08 00:17:10|39692.8|39672.8|39691.1|39671.1|39692.8|39672.8|39691.1|39671.1|5
1723076240000|2024-08-08 00:17:20|||||||||2
1723076250000|2024-08-08 00:17:30|39691.9|39671.9|39695.3|39675.3|39696.1|39676.1|39691.9|39671.9|0
1723076260000|2024-08-08 00:17:40|39696.1|39676.1|39700.3|39680.3|39700.3|39680.3|39695.3|39675.3|5
1723076270000|2024-08-08 00:17:50|39701.1|39681.1|39701.1|39681.1|39701.1|39681.1|39701.1|39681.1|0
1723076280000|2024-08-08 00:18:00|39700.3|39680.3|39700.3|39680.3|39700.3|39680.3|39700.3|39680.3|7
1723076290000|2024-08-08 00:18:10|39701.1|39681.1|39705.3|39685.3|39705.3|39685.3|39701.1|39681.1|0
1723076300000|2024-08-08 00:18:20|39702.8|39682.8|39697.8|39677.8|39702.8|39682.8|39697.8|39677.8|3
1723076310000|2024-08-08 00:18:30|39696.1|39676.1|39691.1|39671.1|39696.1|39676.1|39691.1|39671.1|2
1723076320000|2024-08-08 00:18:40|39690.3|39670.3|39690.3|39670.3|39690.3|39670.3|39690.3|39670.3|0
1723076340000|2024-08-08 00:19:00|39688.6|39668.6|39690.3|39670.3|39691.1|39671.1|39688.6|39668.6|2
1723076350000|2024-08-08 00:19:10|39688.6|39668.6|39686.9|39666.9|39688.6|39668.6|39686.9|39666.9|0
1723076360000|2024-08-08 00:19:20|39686.1|39666.1|39684.4|39664.4|39686.1|39666.1|39684.4|39664.4|15
1723076370000|2024-08-08 00:19:30|39683.6|39663.6|39683.6|39663.6|39683.6|39663.6|39683.6|39663.6|0
1723076380000|2024-08-08 00:19:40|39682.8|39662.8|39682.8|39662.8|39683.6|39663.6|39682.8|39662.8|1
1723076390000|2024-08-08 00:19:50|39682|39662|39682.8|39662.8|39682.8|39662.8|39682|39662|5
1723076400000|2024-08-08 00:20:00|39683.6|39663.6|39687|39667|39687|39667|39682.8|39662.8|6
1723076410000|2024-08-08 00:20:10|39688.7|39668.7|39683.6|39663.6|39688.7|39668.7|39683.6|39663.6|1
1723076420000|2024-08-08 00:20:20|39682.8|39662.8|39679.4|39659.4|39682.8|39662.8|39679.4|39659.4|0
1723076440000|2024-08-08 00:20:40|39678.6|39658.6|39679.4|39659.4|39681.1|39661.1|39678.6|39658.6|2
1723076450000|2024-08-08 00:20:50|39681.1|39661.1|39681.1|39661.1|39681.9|39661.9|39679.4|39659.4|0
1723076460000|2024-08-08 00:21:00|39679.4|39659.4|39679.4|39659.4|39681.1|39661.1|39679.4|39659.4|0
1723076470000|2024-08-08 00:21:10|39681.1|39661.1|39681.9|39661.9|39681.9|39661.9|39679.4|39659.4|1
1723076480000|2024-08-08 00:21:20|39681.1|39661.1|39682.8|39662.8|39682.8|39662.8|39679.4|39659.4|4
1723076490000|2024-08-08 00:21:30|39684.5|39664.5|39681.1|39661.1|39684.5|39664.5|39681.1|39661.1|3
1723076500000|2024-08-08 00:21:40|39682.8|39662.8|39686.1|39666.1|39686.1|39666.1|39682.8|39662.8|3
1723076510000|2024-08-08 00:21:50|39685.2|39665.2|39686.9|39666.9|39686.9|39666.9|39685.2|39665.2|9
1723076520000|2024-08-08 00:22:00|39688.6|39668.6|39691.1|39671.1|39691.1|39671.1|39686.9|39666.9|3
1723076530000|2024-08-08 00:22:10|39689.4|39669.4|39686.9|39666.9|39689.4|39669.4|39686.9|39666.9|0
1723076540000|2024-08-08 00:22:20|39685.2|39665.2|39685.3|39665.3|39685.3|39665.3|39683.6|39663.6|1
1723076550000|2024-08-08 00:22:30|39683.6|39663.6|39676.1|39656.1|39683.6|39663.6|39676.1|39656.1|2
1723076560000|2024-08-08 00:22:40|39674.4|39654.4|39674.4|39654.4|39674.4|39654.4|39674.4|39654.4|3
1723076570000|2024-08-08 00:22:50|39677.8|39657.8|39678.6|39658.6|39678.6|39658.6|39676.1|39656.1|0
1723076580000|2024-08-08 00:23:00|39679.4|39659.4|39679.4|39659.4|39679.4|39659.4|39679.4|39659.4|0
1723076590000|2024-08-08 00:23:10|39678.6|39658.6|39678.6|39658.6|39678.6|39658.6|39678.6|39658.6|1
1723076600000|2024-08-08 00:23:20|39677.8|39657.8|39674.4|39654.4|39677.8|39657.8|39673.6|39653.6|7
1723076610000|2024-08-08 00:23:30|39676.1|39656.1|39678.6|39658.6|39678.6|39658.6|39676.1|39656.1|0
1723076620000|2024-08-08 00:23:40|39680.3|39660.3|39683.6|39663.6|39685.3|39665.3|39680.3|39660.3|1
1723076630000|2024-08-08 00:23:50|39682.8|39662.8|39682.8|39662.8|39682.8|39662.8|39681.1|39661.1|0
1723076640000|2024-08-08 00:24:00|39684.5|39664.5|39683.6|39663.6|39687|39667|39682|39662|2
1723076650000|2024-08-08 00:24:10|39685.3|39665.3|39683.6|39663.6|39685.3|39665.3|39683.6|39663.6|0
1723076660000|2024-08-08 00:24:20|39685.3|39665.3|39686.1|39666.1|39687.8|39667.8|39683.6|39663.6|1
1723076670000|2024-08-08 00:24:30|39685.3|39665.3|39687.8|39667.8|39687.8|39667.8|39682.8|39662.8|3
1723076680000|2024-08-08 00:24:40|39688.6|39668.6|39692.8|39672.8|39692.8|39672.8|39688.6|39668.6|0
1723076690000|2024-08-08 00:24:50|39693.6|39673.6|39695.3|39675.3|39697.8|39677.8|39693.6|39673.6|3
1723076700000|2024-08-08 00:25:00|39696.1|39676.1|39696.1|39676.1|39696.1|39676.1|39696.1|39676.1|3
1723076710000|2024-08-08 00:25:10|39702.8|39682.8|39705.3|39685.3|39705.3|39685.3|39702.8|39682.8|1
1723076720000|2024-08-08 00:25:20|39707|39687|39710.3|39690.3|39710.3|39690.3|39705.3|39685.3|1
1723076730000|2024-08-08 00:25:30|39708.6|39688.6|39708.6|39688.6|39711.1|39691.1|39708.6|39688.6|1
1723076740000|2024-08-08 00:25:40|39707.8|39687.8|39711.1|39691.1|39712.8|39692.8|39707.8|39687.8|5
1723076750000|2024-08-08 00:25:50|39712.8|39692.8|39712.8|39692.8|39712.8|39692.8|39711.1|39691.1|0
1723076760000|2024-08-08 00:26:00|39711.1|39691.1|39712.8|39692.8|39712.8|39692.8|39711.1|39691.1|1
1723076770000|2024-08-08 00:26:10|39711.1|39691.1|39715.3|39695.3|39716.1|39696.1|39711.1|39691.1|8
1723076780000|2024-08-08 00:26:20|39714.5|39694.5|39710.3|39690.3|39714.5|39694.5|39710.3|39690.3|3
1723076790000|2024-08-08 00:26:30|39712|39692|39710.3|39690.3|39712|39692|39707.8|39687.8|6
1723076800000|2024-08-08 00:26:40|39712|39692|39708.6|39688.6|39712|39692|39708.6|39688.6|1
1723076810000|2024-08-08 00:26:50|39712|39692|39716.2|39696.2|39716.2|39696.2|39710.3|39690.3|10
1723076820000|2024-08-08 00:27:00|39714.5|39694.5|39702|39682|39714.5|39694.5|39697|39677|53
1723076830000|2024-08-08 00:27:10|39702.8|39682.8|39702.8|39682.8|39702.8|39682.8|39699.5|39679.5|2
1723076840000|2024-08-08 00:27:20|||||||||1
1723076850000|2024-08-08 00:27:30|39704.5|39684.5|39702.8|39682.8|39704.5|39684.5|39702.8|39682.8|0
1723076870000|2024-08-08 00:27:50|39704.5|39684.5|39702.8|39682.8|39707|39687|39702.8|39682.8|2
1723076880000|2024-08-08 00:28:00|39703.6|39683.6|39702|39682|39707|39687|39702|39682|2
1723076890000|2024-08-08 00:28:10|39700.3|39680.3|39702.8|39682.8|39702.8|39682.8|39700.3|39680.3|0
1723076900000|2024-08-08 00:28:20|39704.5|39684.5|39700.3|39680.3|39704.5|39684.5|39700.3|39680.3|2
1723076910000|2024-08-08 00:28:30|39702|39682|39700.3|39680.3|39702.8|39682.8|39700.3|39680.3|0
1723076920000|2024-08-08 00:28:40|39699.5|39679.5|39700.3|39680.3|39700.3|39680.3|39697.8|39677.8|0
1723076930000|2024-08-08 00:28:50|39702|39682|39699.5|39679.5|39702|39682|39699.5|39679.5|0
1723076940000|2024-08-08 00:29:00|39697.8|39677.8|39697|39677|39699.5|39679.5|39697|39677|0
1723076950000|2024-08-08 00:29:10|39695.3|39675.3|39695.3|39675.3|39695.3|39675.3|39695.3|39675.3|3
1723076960000|2024-08-08 00:29:20|39694.5|39674.5|39697|39677|39697|39677|39694.5|39674.5|0
1723076970000|2024-08-08 00:29:30|39696.2|39676.2|39697|39677|39697.8|39677.8|39694.5|39674.5|1
1723076980000|2024-08-08 00:29:40|39698.7|39678.7|39698.7|39678.7|39698.7|39678.7|39698.7|39678.7|0
1723076990000|2024-08-08 00:29:50|39696.2|39676.2|39698.7|39678.7|39698.7|39678.7|39696.2|39676.2|2
1723077000000|2024-08-08 00:30:00|39699.5|39679.5|39707|39687|39707|39687|39699.5|39679.5|8
1723077010000|2024-08-08 00:30:10|39706.2|39686.2|39710.4|39690.4|39710.4|39690.4|39705.4|39685.4|1
1723077020000|2024-08-08 00:30:20|39707|39687|39710.4|39690.4|39710.4|39690.4|39707|39687|0
1723077030000|2024-08-08 00:30:30|39708.7|39688.7|39710.4|39690.4|39710.4|39690.4|39705.4|39685.4|4
1723077040000|2024-08-08 00:30:40|39708.7|39688.7|39710.4|39690.4|39710.4|39690.4|39707|39687|0
1723077060000|2024-08-08 00:31:00|39711.2|39691.2|39713.7|39693.7|39713.7|39693.7|39711.2|39691.2|4
1723077070000|2024-08-08 00:31:10|39716.2|39696.2|39717.9|39697.9|39717.9|39697.9|39716.2|39696.2|3
1723077080000|2024-08-08 00:31:20|||||||||2
1723077090000|2024-08-08 00:31:30|39719.5|39699.5|39722.9|39702.9|39722.9|39702.9|39719.5|39699.5|1
1723077100000|2024-08-08 00:31:40|39724.6|39704.6|39727.1|39707.1|39729.6|39709.6|39724.6|39704.6|2
1723077110000|2024-08-08 00:31:50|39725.4|39705.4|39725.4|39705.4|39727.9|39707.9|39725.4|39705.4|8
1723077120000|2024-08-08 00:32:00|39723.7|39703.7|39723.7|39703.7|39723.7|39703.7|39723.7|39703.7|0
1723077130000|2024-08-08 00:32:10|39725.4|39705.4|39722|39702|39726.2|39706.2|39722|39702|1
1723077140000|2024-08-08 00:32:20|39721.2|39701.2|39720.4|39700.4|39722.1|39702.1|39720.4|39700.4|2
1723077150000|2024-08-08 00:32:30|39718.7|39698.7|39718.7|39698.7|39718.7|39698.7|39716.2|39696.2|0
1723077160000|2024-08-08 00:32:40|39716.2|39696.2|39720.4|39700.4|39720.4|39700.4|39716.2|39696.2|0
1723077170000|2024-08-08 00:32:50|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|39721.2|39701.2|0
1723077180000|2024-08-08 00:33:00|39720.4|39700.4|39720.4|39700.4|39721.2|39701.2|39720.4|39700.4|1
1723077190000|2024-08-08 00:33:10|39722.9|39702.9|39720.4|39700.4|39722.9|39702.9|39720.4|39700.4|1
1723077200000|2024-08-08 00:33:20|39721.2|39701.2|39722.9|39702.9|39722.9|39702.9|39720.4|39700.4|0
1723077210000|2024-08-08 00:33:30|||||||||1
1723077220000|2024-08-08 00:33:40|39723.7|39703.7|39723.7|39703.7|39723.7|39703.7|39723.7|39703.7|1
1723077230000|2024-08-08 00:33:50|39722.9|39702.9|39725.4|39705.4|39725.4|39705.4|39722.9|39702.9|4
1723077240000|2024-08-08 00:34:00|39722.9|39702.9|39718.7|39698.7|39722.9|39702.9|39718.7|39698.7|3
1723077250000|2024-08-08 00:34:10|39715.4|39695.4|39715.4|39695.4|39715.4|39695.4|39713.7|39693.7|5
1723077260000|2024-08-08 00:34:20|39714.6|39694.6|39715.4|39695.4|39715.4|39695.4|39712.9|39692.9|1
1723077270000|2024-08-08 00:34:30|39712.9|39692.9|39710.4|39690.4|39715.4|39695.4|39710.4|39690.4|14
1723077280000|2024-08-08 00:34:40|39708.7|39688.7|39707.9|39687.9|39710.4|39690.4|39707.9|39687.9|7
1723077290000|2024-08-08 00:34:50|39706.2|39686.2|39702|39682|39707.9|39687.9|39702|39682|2
1723077300000|2024-08-08 00:35:00|39703.7|39683.7|39705.4|39685.4|39705.4|39685.4|39703.7|39683.7|4
1723077310000|2024-08-08 00:35:10|39706.2|39686.2|39705.4|39685.4|39706.2|39686.2|39705.4|39685.4|3
1723077320000|2024-08-08 00:35:20|||||||||1
1723077330000|2024-08-08 00:35:30|39706.2|39686.2|39705.4|39685.4|39706.2|39686.2|39705.4|39685.4|3
1723077340000|2024-08-08 00:35:40|39706.2|39686.2|39706.2|39686.2|39707.9|39687.9|39705.4|39685.4|2
1723077350000|2024-08-08 00:35:50|39705.4|39685.4|39706.2|39686.2|39706.2|39686.2|39702.9|39682.9|2
1723077360000|2024-08-08 00:36:00|39707.9|39687.9|39709.6|39689.6|39709.6|39689.6|39706.2|39686.2|5
1723077370000|2024-08-08 00:36:10|39711.3|39691.3|39711.3|39691.3|39713|39693|39711.3|39691.3|2
1723077380000|2024-08-08 00:36:20|39712.1|39692.1|39710.4|39690.4|39712.1|39692.1|39708.7|39688.7|1
1723077390000|2024-08-08 00:36:30|39709.5|39689.5|39711.2|39691.2|39712.9|39692.9|39709.5|39689.5|0
1723077400000|2024-08-08 00:36:40|39712.9|39692.9|39713.7|39693.7|39713.7|39693.7|39712.9|39692.9|5
1723077410000|2024-08-08 00:36:50|39715.4|39695.4|39715.4|39695.4|39715.4|39695.4|39715.4|39695.4|0
1723077420000|2024-08-08 00:37:00|39712|39692|39715.4|39695.4|39715.4|39695.4|39712|39692|0
1723077430000|2024-08-08 00:37:10|39713.7|39693.7|39712.9|39692.9|39713.7|39693.7|39711.2|39691.2|1
1723077440000|2024-08-08 00:37:20|39711.2|39691.2|39711.2|39691.2|39712.9|39692.9|39711.2|39691.2|1
1723077450000|2024-08-08 00:37:30|39712.9|39692.9|39712.9|39692.9|39712.9|39692.9|39710.4|39690.4|5
1723077460000|2024-08-08 00:37:40|39711.2|39691.2|39710.4|39690.4|39711.2|39691.2|39710.4|39690.4|5
1723077470000|2024-08-08 00:37:50|||||||||2
1723077490000|2024-08-08 00:38:10|39711.2|39691.2|39710.4|39690.4|39711.2|39691.2|39709.6|39689.6|1
1723077500000|2024-08-08 00:38:20|39707.9|39687.9|39710.4|39690.4|39710.4|39690.4|39707.9|39687.9|2
1723077530000|2024-08-08 00:38:50|39709.6|39689.6|39710.4|39690.4|39711.2|39691.2|39706.2|39686.2|1
1723077540000|2024-08-08 00:39:00|39711.2|39691.2|39711.2|39691.2|39711.2|39691.2|39711.2|39691.2|0
1723077550000|2024-08-08 00:39:10|39710.4|39690.4|39710.4|39690.4|39710.4|39690.4|39708.7|39688.7|1
1723077560000|2024-08-08 00:39:20|39706.2|39686.2|39706.2|39686.2|39707.9|39687.9|39705.4|39685.4|1
1723077570000|2024-08-08 00:39:30|39705.4|39685.4|39702.9|39682.9|39705.4|39685.4|39702.9|39682.9|5
1723077580000|2024-08-08 00:39:40|39703.7|39683.7|39707.9|39687.9|39707.9|39687.9|39702.9|39682.9|1
1723077590000|2024-08-08 00:39:50|||||||||7
1723077600000|2024-08-08 00:40:00|39709.6|39689.6|39709.6|39689.6|39709.6|39689.6|39709.6|39689.6|4
1723077610000|2024-08-08 00:40:10|39707.9|39687.9|39707.9|39687.9|39707.9|39687.9|39707.9|39687.9|0
1723077620000|2024-08-08 00:40:20|||||||||7
1723077630000|2024-08-08 00:40:30|39707.1|39687.1|39708.7|39688.7|39708.7|39688.7|39703.7|39683.7|1
1723077640000|2024-08-08 00:40:40|39707.9|39687.9|39705.4|39685.4|39707.9|39687.9|39705.4|39685.4|1
1723077660000|2024-08-08 00:41:00|39703.7|39683.7|39703.7|39683.7|39706.2|39686.2|39703.7|39683.7|1
1723077670000|2024-08-08 00:41:10|39701.2|39681.2|39703.7|39683.7|39703.7|39683.7|39701.2|39681.2|5
1723077680000|2024-08-08 00:41:20|39705.4|39685.4|39705.4|39685.4|39705.4|39685.4|39705.4|39685.4|1
1723077690000|2024-08-08 00:41:30|39704.6|39684.6|39703.7|39683.7|39704.6|39684.6|39702.9|39682.9|0
1723077700000|2024-08-08 00:41:40|39705.4|39685.4|39705.4|39685.4|39707.1|39687.1|39702.9|39682.9|5
1723077710000|2024-08-08 00:41:50|39707.9|39687.9|39705.4|39685.4|39707.9|39687.9|39705.4|39685.4|1
1723077720000|2024-08-08 00:42:00|39700.4|39680.4|39696.2|39676.2|39700.4|39680.4|39696.2|39676.2|24
1723077730000|2024-08-08 00:42:10|39695.4|39675.4|39693.7|39673.7|39695.4|39675.4|39693.7|39673.7|4
1723077740000|2024-08-08 00:42:20|||||||||2
1723077750000|2024-08-08 00:42:30|39692|39672|39690.4|39670.4|39692|39672|39690.4|39670.4|1
1723077760000|2024-08-08 00:42:40|39688.7|39668.7|39688.7|39668.7|39688.7|39668.7|39688.7|39668.7|1
1723077770000|2024-08-08 00:42:50|39687.9|39667.9|39685.4|39665.4|39687.9|39667.9|39683.7|39663.7|1
1723077780000|2024-08-08 00:43:00|39687.9|39667.9|39687.1|39667.1|39689.6|39669.6|39687.1|39667.1|7
1723077800000|2024-08-08 00:43:20|39685.4|39665.4|39685.4|39665.4|39687.1|39667.1|39685.4|39665.4|1
1723077810000|2024-08-08 00:43:30|39685.5|39665.5|39680.5|39660.5|39685.5|39665.5|39680.5|39660.5|7
1723077820000|2024-08-08 00:43:40|39682.1|39662.1|39679.6|39659.6|39682.1|39662.1|39679.6|39659.6|1
1723077830000|2024-08-08 00:43:50|39679.7|39659.7|39681.3|39661.3|39682.2|39662.2|39679.7|39659.7|0
1723077840000|2024-08-08 00:44:00|39679.7|39659.7|39676.3|39656.3|39681.3|39661.3|39676.3|39656.3|6
1723077850000|2024-08-08 00:44:10|39676.4|39656.4|39678.9|39658.9|39678.9|39658.9|39676.4|39656.4|5
1723077860000|2024-08-08 00:44:20|39676.4|39656.4|39681.4|39661.4|39681.4|39661.4|39676.4|39656.4|4
1723077870000|2024-08-08 00:44:30|39679.7|39659.7|39681.4|39661.4|39681.4|39661.4|39676.4|39656.4|2
1723077890000|2024-08-08 00:44:50|||||||||2
1723077900000|2024-08-08 00:45:00|39680.6|39660.6|39681.4|39661.4|39681.4|39661.4|39676.4|39656.4|2
1723077910000|2024-08-08 00:45:10|39678.9|39658.9|39681.4|39661.4|39681.4|39661.4|39678.9|39658.9|7
1723077920000|2024-08-08 00:45:20|||||||||1
1723077930000|2024-08-08 00:45:30|39680.6|39660.6|39681.4|39661.4|39681.4|39661.4|39680.6|39660.6|1
1723077940000|2024-08-08 00:45:40|39678.9|39658.9|39678.9|39658.9|39678.9|39658.9|39678.9|39658.9|1
1723077950000|2024-08-08 00:45:50|39681.4|39661.4|39683.1|39663.1|39683.1|39663.1|39681.4|39661.4|0
1723077960000|2024-08-08 00:46:00|39686.4|39666.4|39686.4|39666.4|39686.4|39666.4|39686.4|39666.4|6
1723077970000|2024-08-08 00:46:10|39688.1|39668.1|39688.9|39668.9|39689.7|39669.7|39686.4|39666.4|6
1723077980000|2024-08-08 00:46:20|39687.2|39667.2|39685.6|39665.6|39688.9|39668.9|39685.6|39665.6|0
1723077990000|2024-08-08 00:46:30|39683.9|39663.9|39683.9|39663.9|39686.4|39666.4|39682.2|39662.2|1
1723078000000|2024-08-08 00:46:40|39686.4|39666.4|39681.4|39661.4|39686.4|39666.4|39679.7|39659.7|1
1723078010000|2024-08-08 00:46:50|39679.7|39659.7|39678.9|39658.9|39679.7|39659.7|39678.9|39658.9|2
1723078030000|2024-08-08 00:47:10|39676.4|39656.4|39677.2|39657.2|39677.2|39657.2|39676.4|39656.4|4
1723078040000|2024-08-08 00:47:20|39676.4|39656.4|39678.9|39658.9|39678.9|39658.9|39676.4|39656.4|1
1723078050000|2024-08-08 00:47:30|39675.5|39655.5|39678.9|39658.9|39678.9|39658.9|39673.9|39653.9|5
1723078060000|2024-08-08 00:47:40|39676.4|39656.4|39678.9|39658.9|39681.4|39661.4|39676.4|39656.4|3
1723078070000|2024-08-08 00:47:50|39681.4|39661.4|39678.9|39658.9|39681.4|39661.4|39678.9|39658.9|0
1723078080000|2024-08-08 00:48:00|39676.4|39656.4|39676.4|39656.4|39676.4|39656.4|39676.4|39656.4|14
1723078090000|2024-08-08 00:48:10|39678.9|39658.9|39678.9|39658.9|39678.9|39658.9|39678.9|39658.9|1
1723078100000|2024-08-08 00:48:20|39676.4|39656.4|39679.7|39659.7|39679.7|39659.7|39676.4|39656.4|3
1723078110000|2024-08-08 00:48:30|39680.5|39660.5|39681.4|39661.4|39683.9|39663.9|39679.7|39659.7|0
1723078120000|2024-08-08 00:48:40|39683|39663|39681.4|39661.4|39686.4|39666.4|39681.4|39661.4|5
1723078130000|2024-08-08 00:48:50|39680.6|39660.6|39682.2|39662.2|39682.2|39662.2|39679.7|39659.7|10
1723078140000|2024-08-08 00:49:00|39683.9|39663.9|39683.1|39663.1|39683.9|39663.9|39679.7|39659.7|2
1723078150000|2024-08-08 00:49:10|39680.6|39660.6|39681.4|39661.4|39683.1|39663.1|39678.9|39658.9|1
1723078160000|2024-08-08 00:49:20|39679.7|39659.7|39678.9|39658.9|39679.7|39659.7|39678.9|39658.9|1
1723078170000|2024-08-08 00:49:30|39679.7|39659.7|39683.9|39663.9|39683.9|39663.9|39679.7|39659.7|0
1723078180000|2024-08-08 00:49:40|39683.1|39663.1|39683.9|39663.9|39683.9|39663.9|39681.4|39661.4|0
1723078190000|2024-08-08 00:49:50|39683.1|39663.1|39678.9|39658.9|39683.1|39663.1|39678.9|39658.9|6
1723078200000|2024-08-08 00:50:00|39681.4|39661.4|39686.4|39666.4|39686.4|39666.4|39678.9|39658.9|2
1723078210000|2024-08-08 00:50:10|39683.9|39663.9|39686.4|39666.4|39686.4|39666.4|39681.4|39661.4|2
1723078220000|2024-08-08 00:50:20|39683.9|39663.9|39686.4|39666.4|39686.4|39666.4|39683.9|39663.9|2
1723078230000|2024-08-08 00:50:30|39687.2|39667.2|39688.9|39668.9|39688.9|39668.9|39686.4|39666.4|3
1723078240000|2024-08-08 00:50:40|39691.4|39671.4|39696.4|39676.4|39696.4|39676.4|39691.4|39671.4|4
1723078250000|2024-08-08 00:50:50|39698.9|39678.9|39701.4|39681.4|39701.4|39681.4|39696.4|39676.4|4
1723078260000|2024-08-08 00:51:00|39698.9|39678.9|39718.9|39698.9|39721.4|39701.4|39698.9|39678.9|7
1723078270000|2024-08-08 00:51:10|39716.4|39696.4|39713.9|39693.9|39716.4|39696.4|39713.9|39693.9|3
1723078280000|2024-08-08 00:51:20|39711.4|39691.4|39708.9|39688.9|39711.4|39691.4|39708.9|39688.9|4
1723078290000|2024-08-08 00:51:30|39706.4|39686.4|39706.4|39686.4|39706.4|39686.4|39706.4|39686.4|2
1723078300000|2024-08-08 00:51:40|39704.7|39684.7|39704.7|39684.7|39704.7|39684.7|39702.2|39682.2|2
1723078310000|2024-08-08 00:51:50|39702.2|39682.2|39703.9|39683.9|39706.4|39686.4|39702.2|39682.2|2
1723078320000|2024-08-08 00:52:00|39701.4|39681.4|39701.4|39681.4|39701.4|39681.4|39701.4|39681.4|1
1723078330000|2024-08-08 00:52:10|39703.9|39683.9|39703.1|39683.1|39704.7|39684.7|39703.1|39683.1|1
1723078340000|2024-08-08 00:52:20|39701.4|39681.4|39703.9|39683.9|39703.9|39683.9|39701.4|39681.4|4
1723078350000|2024-08-08 00:52:30|39703.1|39683.1|39701.4|39681.4|39703.1|39683.1|39701.4|39681.4|0
1723078360000|2024-08-08 00:52:40|39702.2|39682.2|39703.9|39683.9|39703.9|39683.9|39702.2|39682.2|0
1723078370000|2024-08-08 00:52:50|39701.4|39681.4|39706.4|39686.4|39706.4|39686.4|39701.4|39681.4|0
1723078380000|2024-08-08 00:53:00|39703.9|39683.9|39703.9|39683.9|39703.9|39683.9|39703.9|39683.9|1
1723078390000|2024-08-08 00:53:10|39706.4|39686.4|39701.4|39681.4|39706.4|39686.4|39701.4|39681.4|1
1723078400000|2024-08-08 00:53:20|39698.9|39678.9|39696.4|39676.4|39698.9|39678.9|39693.9|39673.9|6
1723078410000|2024-08-08 00:53:30|39698.9|39678.9|39696.4|39676.4|39698.9|39678.9|39696.4|39676.4|5
1723078420000|2024-08-08 00:53:40|39697.2|39677.2|39697.2|39677.2|39697.2|39677.2|39697.2|39677.2|2
1723078430000|2024-08-08 00:53:50|39698.9|39678.9|39698.9|39678.9|39701.4|39681.4|39695.6|39675.6|2
1723078440000|2024-08-08 00:54:00|39699.7|39679.7|39703.9|39683.9|39703.9|39683.9|39698.9|39678.9|4
1723078450000|2024-08-08 00:54:10|39705.5|39685.5|39710.6|39690.6|39710.6|39690.6|39705.5|39685.5|11
1723078460000|2024-08-08 00:54:20|39714.7|39694.7|39716.4|39696.4|39716.4|39696.4|39714.7|39694.7|5
1723078470000|2024-08-08 00:54:30|39717.2|39697.2|39719.7|39699.7|39719.7|39699.7|39716.4|39696.4|4
1723078480000|2024-08-08 00:54:40|39721.4|39701.4|39721.4|39701.4|39721.4|39701.4|39716.4|39696.4|6
1723078490000|2024-08-08 00:54:50|39719.7|39699.7|39718.9|39698.9|39723.9|39703.9|39718.9|39698.9|10
1723078500000|2024-08-08 00:55:00|39713.9|39693.9|39704.7|39684.7|39713.9|39693.9|39704.7|39684.7|7
1723078510000|2024-08-08 00:55:10|39706.4|39686.4|39707.2|39687.2|39708.9|39688.9|39706.4|39686.4|1
1723078520000|2024-08-08 00:55:20|39704.7|39684.7|39709.7|39689.7|39709.7|39689.7|39704.7|39684.7|2
1723078550000|2024-08-08 00:55:50|39712.2|39692.2|39720.6|39700.6|39722.3|39702.3|39712.2|39692.2|4
1723078560000|2024-08-08 00:56:00|39722.3|39702.3|39718.9|39698.9|39722.3|39702.3|39718.9|39698.9|1
1723078570000|2024-08-08 00:56:10|39719.7|39699.7|39718.9|39698.9|39719.7|39699.7|39718.9|39698.9|4
1723078580000|2024-08-08 00:56:20|39719.7|39699.7|39719.7|39699.7|39721.4|39701.4|39719.7|39699.7|0
1723078590000|2024-08-08 00:56:30|39721.4|39701.4|39723.9|39703.9|39723.9|39703.9|39721.4|39701.4|3
1723078600000|2024-08-08 00:56:40|39724.7|39704.7|39721.4|39701.4|39724.7|39704.7|39719.7|39699.7|3
1723078610000|2024-08-08 00:56:50|39722.2|39702.2|39723.9|39703.9|39723.9|39703.9|39722.2|39702.2|2
1723078620000|2024-08-08 00:57:00|39727.2|39707.2|39732.2|39712.2|39732.2|39712.2|39727.2|39707.2|6
1723078630000|2024-08-08 00:57:10|39731.4|39711.4|39727.2|39707.2|39731.4|39711.4|39727.2|39707.2|9
1723078640000|2024-08-08 00:57:20|39724.7|39704.7|39724.7|39704.7|39724.7|39704.7|39724.7|39704.7|1
1723078650000|2024-08-08 00:57:30|39723.9|39703.9|39719.7|39699.7|39723.9|39703.9|39717.2|39697.2|5
1723078660000|2024-08-08 00:57:40|39718.9|39698.9|39717.2|39697.2|39718.9|39698.9|39717.2|39697.2|2
1723078670000|2024-08-08 00:57:50|39715.5|39695.5|39710.5|39690.5|39715.5|39695.5|39710.5|39690.5|3
1723078680000|2024-08-08 00:58:00|39709.7|39689.7|39712.2|39692.2|39712.2|39692.2|39709.7|39689.7|0
1723078690000|2024-08-08 00:58:10|39710.5|39690.5|39712.2|39692.2|39712.2|39692.2|39710.5|39690.5|1
1723078700000|2024-08-08 00:58:20|39709.7|39689.7|39713.9|39693.9|39713.9|39693.9|39709.7|39689.7|0
1723078710000|2024-08-08 00:58:30|39714.7|39694.7|39714.7|39694.7|39714.7|39694.7|39713.9|39693.9|0
1723078720000|2024-08-08 00:58:40|39717.2|39697.2|39713.9|39693.9|39718.9|39698.9|39713.9|39693.9|1
1723078730000|2024-08-08 00:58:50|39712.2|39692.2|39712.2|39692.2|39712.2|39692.2|39712.2|39692.2|0
1723078740000|2024-08-08 00:59:00|39724.7|39704.7|39736.4|39716.4|39738.9|39718.9|39724.7|39704.7|27
1723078750000|2024-08-08 00:59:10|39734.7|39714.7|39734.7|39714.7|39739.7|39719.7|39733.9|39713.9|13
1723078760000|2024-08-08 00:59:20|39733.9|39713.9|39733.9|39713.9|39733.9|39713.9|39731.4|39711.4|9
1723078770000|2024-08-08 00:59:30|39734.7|39714.7|39734.7|39714.7|39734.7|39714.7|39731.4|39711.4|3
1723078780000|2024-08-08 00:59:40|39733.9|39713.9|39733.9|39713.9|39733.9|39713.9|39733.9|39713.9|4
1723078790000|2024-08-08 00:59:50|39734.7|39714.7|39731.4|39711.4|39734.7|39714.7|39731.4|39711.4|2
1723078800000|2024-08-08 01:00:00|39729.7|39709.7|39786.4|39766.4|39786.4|39766.4|39729.7|39709.7|112
1723078810000|2024-08-08 01:00:10|39787.2|39767.2|39821.4|39801.4|39821.4|39801.4|39787.2|39767.2|64
1723078820000|2024-08-08 01:00:20|39823.9|39803.9|39807.2|39787.2|39823.9|39803.9|39803.9|39783.9|34
1723078830000|2024-08-08 01:00:30|39804.7|39784.7|39813.9|39793.9|39814.7|39794.7|39799.7|39779.7|7
1723078840000|2024-08-08 01:00:40|39815.6|39795.6|39821.4|39801.4|39822.2|39802.2|39813.9|39793.9|26
1723078850000|2024-08-08 01:00:50|39822.2|39802.2|39834.7|39814.7|39838.9|39818.9|39822.2|39802.2|32
1723078860000|2024-08-08 01:01:00|39833.9|39813.9|39821.4|39801.4|39833.9|39813.9|39818.9|39798.9|31
1723078870000|2024-08-08 01:01:10|39822.2|39802.2|39841.4|39821.4|39841.4|39821.4|39822.2|39802.2|12
1723078880000|2024-08-08 01:01:20|39840.6|39820.6|39831.4|39811.4|39840.6|39820.6|39828.9|39808.9|15
1723078890000|2024-08-08 01:01:30|39830.6|39810.6|39833.1|39813.1|39833.1|39813.1|39824.7|39804.7|8
1723078900000|2024-08-08 01:01:40|39831.4|39811.4|39838.9|39818.9|39839.7|39819.7|39831.4|39811.4|12
1723078910000|2024-08-08 01:01:50|39841.4|39821.4|39846.4|39826.4|39848.1|39828.1|39841.4|39821.4|15
1723078920000|2024-08-08 01:02:00|39844.7|39824.7|39851.4|39831.4|39851.4|39831.4|39831.4|39811.4|22
1723078930000|2024-08-08 01:02:10|39850.6|39830.6|39841.4|39821.4|39851.4|39831.4|39841.4|39821.4|8
1723078940000|2024-08-08 01:02:20|39843.9|39823.9|39843.9|39823.9|39846.4|39826.4|39843.9|39823.9|9
1723078950000|2024-08-08 01:02:30|39843.1|39823.1|39841.4|39821.4|39843.9|39823.9|39838.9|39818.9|3
1723078960000|2024-08-08 01:02:40|39839.7|39819.7|39851.4|39831.4|39851.4|39831.4|39838.9|39818.9|7
1723078970000|2024-08-08 01:02:50|39852.2|39832.2|39856.4|39836.4|39858.9|39838.9|39852.2|39832.2|16
1723078980000|2024-08-08 01:03:00|39851.4|39831.4|39851.4|39831.4|39856.4|39836.4|39848.9|39828.9|16
1723078990000|2024-08-08 01:03:10|39848.9|39828.9|39870.6|39850.6|39870.6|39850.6|39846.4|39826.4|44
1723079000000|2024-08-08 01:03:20|39872.3|39852.3|39863.9|39843.9|39873.1|39853.1|39858.9|39838.9|7
1723079010000|2024-08-08 01:03:30|39864.8|39844.8|39866.5|39846.5|39867.3|39847.3|39864.8|39844.8|7
1723079020000|2024-08-08 01:03:40|39867.3|39847.3|39871.5|39851.5|39871.5|39851.5|39864|39844|14
1723079030000|2024-08-08 01:03:50|39872.3|39852.3|39876.5|39856.5|39876.5|39856.5|39868.1|39848.1|12
1723079040000|2024-08-08 01:04:00|39874|39854|39871.5|39851.5|39874.8|39854.8|39870.7|39850.7|2
1723079050000|2024-08-08 01:04:10|39869|39849|39877.3|39857.3|39877.3|39857.3|39868.2|39848.2|11
1723079060000|2024-08-08 01:04:20|39874|39854|39876.5|39856.5|39879|39859|39874|39854|4
1723079070000|2024-08-08 01:04:30|39875.7|39855.7|39874|39854|39875.7|39855.7|39874|39854|8
1723079080000|2024-08-08 01:04:40|39871.5|39851.5|39864|39844|39871.5|39851.5|39864|39844|2
1723079090000|2024-08-08 01:04:50|39863.2|39843.2|39864|39844|39866.5|39846.5|39854.8|39834.8|9
1723079100000|2024-08-08 01:05:00|39859|39839|39854.8|39834.8|39859|39839|39851.5|39831.5|11
1723079110000|2024-08-08 01:05:10|39856.5|39836.5|39853.1|39833.1|39856.5|39836.5|39848.2|39828.2|18
1723079120000|2024-08-08 01:05:20|39856.5|39836.5|39878.2|39858.2|39878.2|39858.2|39854|39834|25
1723079130000|2024-08-08 01:05:30|39881.5|39861.5|39874|39854|39881.5|39861.5|39874|39854|1
1723079140000|2024-08-08 01:05:40|39872.3|39852.3|39874|39854|39874|39854|39864|39844|8
1723079150000|2024-08-08 01:05:50|39874.8|39854.8|39876.5|39856.5|39876.5|39856.5|39871.5|39851.5|2
1723079160000|2024-08-08 01:06:00|39874.8|39854.8|39865.7|39845.7|39876.5|39856.5|39865.7|39845.7|5
1723079170000|2024-08-08 01:06:10|39864|39844|39853.1|39833.1|39864|39844|39853.1|39833.1|4
1723079180000|2024-08-08 01:06:20|39852.3|39832.3|39844|39824|39854|39834|39840.6|39820.6|13
1723079190000|2024-08-08 01:06:30|39841.5|39821.5|39854|39834|39856.5|39836.5|39839|39819|12
1723079200000|2024-08-08 01:06:40|39854.8|39834.8|39864|39844|39865.7|39845.7|39854|39834|2
1723079210000|2024-08-08 01:06:50|39865.7|39845.7|39869|39849|39869|39849|39864|39844|5
1723079220000|2024-08-08 01:07:00|39864.8|39844.8|39864.8|39844.8|39869|39849|39859.8|39839.8|3
1723079230000|2024-08-08 01:07:10|39865.6|39845.6|39864|39844|39869|39849|39864|39844|5
1723079240000|2024-08-08 01:07:20|39862.3|39842.3|39854|39834|39862.3|39842.3|39854|39834|8
1723079250000|2024-08-08 01:07:30|39852.3|39832.3|39849|39829|39854|39834|39849|39829|0
1723079260000|2024-08-08 01:07:40|39846.5|39826.5|39844|39824|39846.5|39826.5|39841.5|39821.5|5
1723079270000|2024-08-08 01:07:50|39845.6|39825.6|39847.3|39827.3|39851.5|39831.5|39845.6|39825.6|9
1723079280000|2024-08-08 01:08:00|39846.5|39826.5|39839|39819|39846.5|39826.5|39835.6|39815.6|5
1723079290000|2024-08-08 01:08:10|39840.7|39820.7|39862.4|39842.4|39862.4|39842.4|39840.7|39820.7|11
1723079300000|2024-08-08 01:08:20|39863.2|39843.2|39864|39844|39869|39849|39859.8|39839.8|8
1723079310000|2024-08-08 01:08:30|39861.5|39841.5|39871.5|39851.5|39871.5|39851.5|39861.5|39841.5|0
1723079320000|2024-08-08 01:08:40|39872.3|39852.3|39876.5|39856.5|39876.5|39856.5|39871.5|39851.5|4
1723079330000|2024-08-08 01:08:50|39878.2|39858.2|39872.3|39852.3|39879|39859|39872.3|39852.3|2
1723079340000|2024-08-08 01:09:00|39874|39854|39859|39839|39874|39854|39857.3|39837.3|5
1723079350000|2024-08-08 01:09:10|39860.6|39840.6|39864|39844|39864.8|39844.8|39860.6|39840.6|2
1723079360000|2024-08-08 01:09:20|39864.8|39844.8|39869|39849|39870.6|39850.6|39864|39844|17
1723079370000|2024-08-08 01:09:30|39870.6|39850.6|39862.4|39842.4|39870.6|39850.6|39862.4|39842.4|1
1723079380000|2024-08-08 01:09:40|39863.2|39843.2|39854.8|39834.8|39864|39844|39854.8|39834.8|1
1723079390000|2024-08-08 01:09:50|39854|39834|39847.3|39827.3|39854.8|39834.8|39847.3|39827.3|16
1723079400000|2024-08-08 01:10:00|39848.1|39828.1|39835.6|39815.6|39848.1|39828.1|39833.1|39813.1|8
1723079410000|2024-08-08 01:10:10|39836.5|39816.5|39837.3|39817.3|39839|39819|39834|39814|4
1723079420000|2024-08-08 01:10:20|39838.1|39818.1|39849.8|39829.8|39849.8|39829.8|39838.1|39818.1|4
1723079430000|2024-08-08 01:10:30|39852.3|39832.3|39857.3|39837.3|39859|39839|39852.3|39832.3|11
1723079440000|2024-08-08 01:10:40|39856.5|39836.5|39859|39839|39859.8|39839.8|39856.5|39836.5|7
1723079450000|2024-08-08 01:10:50|39859.8|39839.8|39864|39844|39864|39844|39859|39839|2
1723079460000|2024-08-08 01:11:00|39862.3|39842.3|39854.8|39834.8|39864|39844|39854|39834|4
1723079470000|2024-08-08 01:11:10|39856.5|39836.5|39854.8|39834.8|39860.6|39840.6|39854.8|39834.8|2
1723079480000|2024-08-08 01:11:20|39857.3|39837.3|39859|39839|39859|39839|39855.6|39835.6|1
1723079490000|2024-08-08 01:11:30|39859.8|39839.8|39844.8|39824.8|39859.8|39839.8|39844.8|39824.8|2
1723079500000|2024-08-08 01:11:40|39844|39824|39839|39819|39844|39824|39839|39819|3
1723079510000|2024-08-08 01:11:50|39839.8|39819.8|39836.5|39816.5|39841.5|39821.5|39836.5|39816.5|1
1723079520000|2024-08-08 01:12:00|39837.3|39817.3|39819.8|39799.8|39837.3|39817.3|39818.1|39798.1|12
1723079530000|2024-08-08 01:12:10|39822.3|39802.3|39834|39814|39834|39814|39822.3|39802.3|3
1723079540000|2024-08-08 01:12:20|39831.5|39811.5|39829|39809|39834|39814|39829|39809|2
1723079550000|2024-08-08 01:12:30|39831.5|39811.5|39841.5|39821.5|39841.5|39821.5|39831.5|39811.5|7
1723079560000|2024-08-08 01:12:40|39842.3|39822.3|39844|39824|39849|39829|39841.5|39821.5|2
1723079570000|2024-08-08 01:12:50|39846.5|39826.5|39842.3|39822.3|39849|39829|39842.3|39822.3|5
1723079580000|2024-08-08 01:13:00|39844|39824|39856.5|39836.5|39858.2|39838.2|39844|39824|2
1723079590000|2024-08-08 01:13:10|39854|39834|39849|39829|39854|39834|39844|39824|10
1723079600000|2024-08-08 01:13:20|39847.3|39827.3|39844|39824|39847.3|39827.3|39840.7|39820.7|2
1723079610000|2024-08-08 01:13:30|39842.3|39822.3|39844|39824|39844|39824|39837.3|39817.3|0
1723079620000|2024-08-08 01:13:40|39845.6|39825.6|39851.5|39831.5|39851.5|39831.5|39844.8|39824.8|3
1723079630000|2024-08-08 01:13:50|39849|39829|39851.5|39831.5|39855.6|39835.6|39849|39829|4
1723079640000|2024-08-08 01:14:00|39850.7|39830.7|39844|39824|39850.7|39830.7|39839|39819|3
1723079650000|2024-08-08 01:14:10|39844.8|39824.8|39854.8|39834.8|39854.8|39834.8|39844.8|39824.8|4
1723079660000|2024-08-08 01:14:20|39856.5|39836.5|39859|39839|39859|39839|39856.5|39836.5|1
1723079670000|2024-08-08 01:14:30|39859.8|39839.8|39859|39839|39860.7|39840.7|39857.3|39837.3|2
1723079680000|2024-08-08 01:14:40|39859.8|39839.8|39875.7|39855.7|39875.7|39855.7|39856.5|39836.5|8
1723079690000|2024-08-08 01:14:50|39877.4|39857.4|39865.6|39845.6|39877.4|39857.4|39864|39844|7
1723079700000|2024-08-08 01:15:00|39867.3|39847.3|39849|39829|39869|39849|39849|39829|12
1723079710000|2024-08-08 01:15:10|39846.5|39826.5|39819|39799|39854|39834|39819|39799|11
1723079720000|2024-08-08 01:15:20|39819.8|39799.8|39789|39769|39819.8|39799.8|39784.8|39764.8|30
1723079730000|2024-08-08 01:15:30|39791.5|39771.5|39814|39794|39814|39794|39791.5|39771.5|18
1723079740000|2024-08-08 01:15:40|39814.8|39794.8|39824|39804|39830.7|39810.7|39814.8|39794.8|7
1723079750000|2024-08-08 01:15:50|39823.2|39803.2|39831.5|39811.5|39831.5|39811.5|39821.5|39801.5|4
1723079760000|2024-08-08 01:16:00|39834|39814|39845.6|39825.6|39845.6|39825.6|39832.3|39812.3|9
1723079770000|2024-08-08 01:16:10|39849|39829|39840.6|39820.6|39849.8|39829.8|39840.6|39820.6|6
1723079780000|2024-08-08 01:16:20|39844.8|39824.8|39839.8|39819.8|39850.6|39830.6|39839|39819|11
1723079790000|2024-08-08 01:16:30|39834.8|39814.8|39837.2|39817.2|39839|39819|39833.9|39813.9|5
1723079800000|2024-08-08 01:16:40|39838.9|39818.9|39831.4|39811.4|39840.6|39820.6|39825.6|39805.6|7
1723079810000|2024-08-08 01:16:50|39834.8|39814.8|39830.6|39810.6|39836.4|39816.4|39830.6|39810.6|2
1723079820000|2024-08-08 01:17:00|39829.8|39809.8|39830.6|39810.6|39830.6|39810.6|39822.2|39802.2|5
1723079830000|2024-08-08 01:17:10|39829.8|39809.8|39828.1|39808.1|39833.9|39813.9|39828.1|39808.1|5
1723079840000|2024-08-08 01:17:20|39829.8|39809.8|39819.8|39799.8|39829.8|39809.8|39819.8|39799.8|3
1723079850000|2024-08-08 01:17:30|39820.6|39800.6|39825.6|39805.6|39825.7|39805.7|39819|39799|1
1723079860000|2024-08-08 01:17:40|39827.3|39807.3|39830.6|39810.6|39835.6|39815.6|39824.8|39804.8|2
1723079870000|2024-08-08 01:17:50|39834|39814|39829|39809|39834|39814|39829|39809|1
1723079880000|2024-08-08 01:18:00|39829.8|39809.8|39841.4|39821.4|39842.2|39822.2|39829.8|39809.8|1
1723079890000|2024-08-08 01:18:10|39842.2|39822.2|39874|39854|39879|39859|39842.2|39822.2|23
1723079900000|2024-08-08 01:18:20|39875.6|39855.6|39887.3|39867.3|39898.9|39878.9|39875.6|39855.6|32
1723079910000|2024-08-08 01:18:30|39888.1|39868.1|39883.1|39863.1|39890.6|39870.6|39883.1|39863.1|3
1723079920000|2024-08-08 01:18:40|39884.8|39864.8|39869.8|39849.8|39884.8|39864.8|39869.8|39849.8|1
1723079930000|2024-08-08 01:18:50|39874|39854|39874|39854|39874|39854|39869|39849|1
1723079940000|2024-08-08 01:19:00|39873.2|39853.2|39889|39869|39889|39869|39869|39849|15
1723079950000|2024-08-08 01:19:10|39890.6|39870.6|39897.4|39877.4|39897.4|39877.4|39889|39869|10
1723079960000|2024-08-08 01:19:20|39898.2|39878.2|39899|39879|39904|39884|39894.8|39874.8|18
1723079970000|2024-08-08 01:19:30|39902.3|39882.3|39900.6|39880.6|39904|39884|39899|39879|10
1723079980000|2024-08-08 01:19:40|39899|39879|39904.8|39884.8|39910.6|39890.6|39899|39879|20
1723079990000|2024-08-08 01:19:50|39904|39884|39899|39879|39905.6|39885.6|39899|39879|10
1723080000000|2024-08-08 01:20:00|39899.8|39879.8|39900.6|39880.6|39909|39889|39899.8|39879.8|5
1723080010000|2024-08-08 01:20:10|39898.9|39878.9|39884|39864|39898.9|39878.9|39884|39864|8
1723080020000|2024-08-08 01:20:20|39884.8|39864.8|39884.8|39864.8|39884.8|39864.8|39884|39864|1
1723080030000|2024-08-08 01:20:30|39885.6|39865.6|39891.5|39871.5|39892.3|39872.3|39885.6|39865.6|5
1723080040000|2024-08-08 01:20:40|39889.8|39869.8|39898.2|39878.2|39898.2|39878.2|39889.8|39869.8|2
1723080050000|2024-08-08 01:20:50|39899|39879|39894|39874|39899.8|39879.8|39894|39874|4
1723080060000|2024-08-08 01:21:00|39894.8|39874.8|39891.4|39871.4|39899|39879|39889.8|39869.8|2
1723080070000|2024-08-08 01:21:10|39890.6|39870.6|39894.8|39874.8|39895.6|39875.6|39890.6|39870.6|0
1723080080000|2024-08-08 01:21:20|39895.6|39875.6|39899|39879|39900.6|39880.6|39895.6|39875.6|5
1723080090000|2024-08-08 01:21:30|39895.6|39875.6|39899|39879|39899|39879|39895.6|39875.6|1
1723080100000|2024-08-08 01:21:40|39899.8|39879.8|39890.6|39870.6|39899.8|39879.8|39889.8|39869.8|3
1723080110000|2024-08-08 01:21:50|39889|39869|39885.6|39865.6|39889|39869|39885.6|39865.6|1
1723080120000|2024-08-08 01:22:00|39889|39869|39885.6|39865.6|39889|39869|39885.6|39865.6|2
1723080130000|2024-08-08 01:22:10|39889|39869|39901.5|39881.5|39901.5|39881.5|39889|39869|1
1723080140000|2024-08-08 01:22:20|39899.8|39879.8|39904.8|39884.8|39904.8|39884.8|39899.8|39879.8|0
1723080150000|2024-08-08 01:22:30|39906.5|39886.5|39909|39889|39909|39889|39906.5|39886.5|3
1723080160000|2024-08-08 01:22:40|39907.3|39887.3|39909.9|39889.9|39914|39894|39907.3|39887.3|11
1723080170000|2024-08-08 01:22:50|39909|39889|39905.7|39885.7|39909.9|39889.9|39905.7|39885.7|6
1723080180000|2024-08-08 01:23:00|39904|39884|39901.5|39881.5|39905.7|39885.7|39901.5|39881.5|0
1723080190000|2024-08-08 01:23:10|39900.7|39880.7|39888.3|39868.3|39900.7|39880.7|39888.3|39868.3|2
1723080200000|2024-08-08 01:23:20|39889.1|39869.1|39884.1|39864.1|39889.1|39869.1|39884.1|39864.1|3
1723080210000|2024-08-08 01:23:30|39883.3|39863.3|39884.9|39864.9|39884.9|39864.9|39883.3|39863.3|0
1723080220000|2024-08-08 01:23:40|39884.1|39864.1|39879.1|39859.1|39884.1|39864.1|39875.7|39855.7|0
1723080230000|2024-08-08 01:23:50|39879.9|39859.9|39872.4|39852.4|39879.9|39859.9|39869.9|39849.9|2
1723080240000|2024-08-08 01:24:00|39874.1|39854.1|39874.1|39854.1|39874.9|39854.9|39874.1|39854.1|0
1723080250000|2024-08-08 01:24:10|39873.3|39853.3|39874.1|39854.1|39874.1|39854.1|39869.1|39849.1|1
1723080260000|2024-08-08 01:24:20|39872.4|39852.4|39870.7|39850.7|39874.1|39854.1|39869.9|39849.9|0
1723080270000|2024-08-08 01:24:30|39874.1|39854.1|39874.1|39854.1|39874.1|39854.1|39869.1|39849.1|0
1723080280000|2024-08-08 01:24:40|39872.4|39852.4|39884.1|39864.1|39884.1|39864.1|39872.4|39852.4|3
1723080290000|2024-08-08 01:24:50|39885.8|39865.8|39879.1|39859.1|39885.8|39865.8|39877.4|39857.4|7
1723080300000|2024-08-08 01:25:00|39879.9|39859.9|39879.1|39859.1|39880.7|39860.7|39874.1|39854.1|2
1723080310000|2024-08-08 01:25:10|39881.6|39861.6|39881.6|39861.6|39884.1|39864.1|39881.6|39861.6|0
1723080320000|2024-08-08 01:25:20|39884.9|39864.9|39889.1|39869.1|39889.9|39869.9|39884.1|39864.1|2
1723080330000|2024-08-08 01:25:30|39889.9|39869.9|39891.6|39871.6|39891.6|39871.6|39886.6|39866.6|4
1723080340000|2024-08-08 01:25:40|39886.6|39866.6|39889.1|39869.1|39889.1|39869.1|39884.1|39864.1|4
1723080350000|2024-08-08 01:25:50|39894.1|39874.1|39886.6|39866.6|39894.1|39874.1|39886.6|39866.6|1
1723080360000|2024-08-08 01:26:00|39884.1|39864.1|39884.1|39864.1|39884.1|39864.1|39874.1|39854.1|0
1723080370000|2024-08-08 01:26:10|39885.8|39865.8|39884.1|39864.1|39887.4|39867.4|39881.6|39861.6|2
1723080380000|2024-08-08 01:26:20|39889.1|39869.1|39891.6|39871.6|39891.6|39871.6|39889.1|39869.1|0
1723080390000|2024-08-08 01:26:30|39889.1|39869.1|39886.6|39866.6|39891.6|39871.6|39886.6|39866.6|5
1723080400000|2024-08-08 01:26:40|39884.1|39864.1|39881.6|39861.6|39884.1|39864.1|39876.6|39856.6|7
1723080410000|2024-08-08 01:26:50|39883.3|39863.3|39879.1|39859.1|39889.1|39869.1|39879.1|39859.1|4
1723080420000|2024-08-08 01:27:00|39875.7|39855.7|39886.6|39866.6|39886.6|39866.6|39873.3|39853.3|6
1723080430000|2024-08-08 01:27:10|39884.1|39864.1|39886.6|39866.6|39889.1|39869.1|39884.1|39864.1|3
1723080440000|2024-08-08 01:27:20|39885.8|39865.8|39880.8|39860.8|39889.1|39869.1|39880.8|39860.8|2
1723080450000|2024-08-08 01:27:30|39879.1|39859.1|39865.8|39845.8|39879.1|39859.1|39865.8|39845.8|3
1723080460000|2024-08-08 01:27:40|39866.6|39846.6|39879.1|39859.1|39884.1|39864.1|39865.8|39845.8|47
1723080470000|2024-08-08 01:27:50|39884.1|39864.1|39881.6|39861.6|39889.1|39869.1|39881.6|39861.6|1
1723080480000|2024-08-08 01:28:00|39879.9|39859.9|39879.1|39859.1|39882.4|39862.4|39879.1|39859.1|2
1723080490000|2024-08-08 01:28:10|39881.6|39861.6|39876.6|39856.6|39881.6|39861.6|39876.6|39856.6|2
1723080500000|2024-08-08 01:28:20|39874.9|39854.9|39876.6|39856.6|39879.1|39859.1|39874.1|39854.1|3
1723080510000|2024-08-08 01:28:30|39875|39855|39879.9|39859.9|39879.9|39859.9|39866.6|39846.6|32
1723080520000|2024-08-08 01:28:40|39883.3|39863.3|39881.6|39861.6|39884.1|39864.1|39879.1|39859.1|1
1723080530000|2024-08-08 01:28:50|39884.1|39864.1|39879.9|39859.9|39884.1|39864.1|39879.1|39859.1|7
1723080540000|2024-08-08 01:29:00|39881.6|39861.6|39879.1|39859.1|39884.1|39864.1|39879.1|39859.1|5
1723080550000|2024-08-08 01:29:10|39877.4|39857.4|39851.5|39831.5|39877.4|39857.4|39851.5|39831.5|19
1723080560000|2024-08-08 01:29:20|39854.9|39834.9|39844.1|39824.1|39854.9|39834.9|39844.1|39824.1|4
1723080570000|2024-08-08 01:29:30|39843.3|39823.3|39839.1|39819.1|39844.1|39824.1|39839.1|39819.1|1
1723080580000|2024-08-08 01:29:40|39838.3|39818.3|39842.5|39822.5|39843.3|39823.3|39838.3|39818.3|4
1723080590000|2024-08-08 01:29:50|39839.1|39819.1|39843.3|39823.3|39843.3|39823.3|39839.1|39819.1|3
1723080600000|2024-08-08 01:30:00|39845|39825|39847.5|39827.5|39860.9|39840.9|39842.5|39822.5|20
1723080610000|2024-08-08 01:30:10|39844.1|39824.1|39836.7|39816.7|39847.5|39827.5|39830|39810|7
1723080620000|2024-08-08 01:30:20|39837.5|39817.5|39847.5|39827.5|39847.5|39827.5|39837.5|39817.5|4
1723080630000|2024-08-08 01:30:30|39848.3|39828.3|39847.5|39827.5|39851.7|39831.7|39847.5|39827.5|3
1723080640000|2024-08-08 01:30:40|39844.1|39824.1|39851.6|39831.6|39852.4|39832.4|39844.1|39824.1|1
1723080650000|2024-08-08 01:30:50|39850.8|39830.8|39878.3|39858.3|39878.3|39858.3|39850.8|39830.8|16
1723080660000|2024-08-08 01:31:00|39877.5|39857.5|39883.3|39863.3|39883.3|39863.3|39877.5|39857.5|0
1723080670000|2024-08-08 01:31:10|39886.7|39866.7|39893.3|39873.3|39893.3|39873.3|39883.3|39863.3|11
1723080680000|2024-08-08 01:31:20|39895|39875|39878.3|39858.3|39895|39875|39874.9|39854.9|1
1723080690000|2024-08-08 01:31:30|39877.5|39857.5|39874.1|39854.1|39878.3|39858.3|39865|39845|11
1723080700000|2024-08-08 01:31:40|39875.8|39855.8|39877.5|39857.5|39884.1|39864.1|39874.1|39854.1|8
1723080710000|2024-08-08 01:31:50|39878.3|39858.3|39874.1|39854.1|39878.3|39858.3|39873.3|39853.3|1
1723080720000|2024-08-08 01:32:00|39873.3|39853.3|39882.5|39862.5|39883.3|39863.3|39870.8|39850.8|7
1723080730000|2024-08-08 01:32:10|39879.1|39859.1|39850.8|39830.8|39879.1|39859.1|39850.8|39830.8|5
1723080740000|2024-08-08 01:32:20|39852.5|39832.5|39849.1|39829.1|39852.5|39832.5|39845.8|39825.8|2
1723080750000|2024-08-08 01:32:30|39848.3|39828.3|39847.5|39827.5|39849.1|39829.1|39843.3|39823.3|6
1723080760000|2024-08-08 01:32:40|39849.2|39829.2|39842.4|39822.4|39850.8|39830.8|39842.4|39822.4|0
1723080770000|2024-08-08 01:32:50|39839.9|39819.9|39843.3|39823.3|39843.3|39823.3|39839.1|39819.1|2
1723080780000|2024-08-08 01:33:00|39845|39825|39838.3|39818.3|39849.1|39829.1|39836.6|39816.6|3
1723080790000|2024-08-08 01:33:10|39836.6|39816.6|39842.5|39822.5|39842.5|39822.5|39834.9|39814.9|6
1723080800000|2024-08-08 01:33:20|39840.8|39820.8|39837.5|39817.5|39842.5|39822.5|39835|39815|2
1723080810000|2024-08-08 01:33:30|39835.8|39815.8|39827.5|39807.5|39835.8|39815.8|39826.6|39806.6|6
1723080820000|2024-08-08 01:33:40|39825.8|39805.8|39822.5|39802.5|39827.5|39807.5|39822.5|39802.5|0
1723080830000|2024-08-08 01:33:50|39819.1|39799.1|39817.5|39797.5|39819.1|39799.1|39817.5|39797.5|3
1723080840000|2024-08-08 01:34:00|39816.7|39796.7|39805.8|39785.8|39816.7|39796.7|39805.8|39785.8|3
1723080850000|2024-08-08 01:34:10|39805|39785|39793.3|39773.3|39805|39785|39788.3|39768.3|5
1723080860000|2024-08-08 01:34:20|39792.5|39772.5|39792.5|39772.5|39793.3|39773.3|39788.3|39768.3|9
1723080870000|2024-08-08 01:34:30|39788.3|39768.3|39782.5|39762.5|39788.3|39768.3|39779.2|39759.2|7
1723080880000|2024-08-08 01:34:40|39783.3|39763.3|39780|39760|39785|39765|39780|39760|6
1723080890000|2024-08-08 01:34:50|39782.5|39762.5|39780|39760|39785|39765|39780|39760|8
1723080900000|2024-08-08 01:35:00|39782.5|39762.5|39787.5|39767.5|39792.5|39772.5|39780|39760|21
1723080910000|2024-08-08 01:35:10|39791.7|39771.7|39802.5|39782.5|39807.5|39787.5|39790|39770|10
1723080920000|2024-08-08 01:35:20|39800.9|39780.9|39802.5|39782.5|39802.5|39782.5|39795|39775|18
1723080930000|2024-08-08 01:35:30|39800.8|39780.8|39814.2|39794.2|39814.2|39794.2|39800|39780|6
1723080940000|2024-08-08 01:35:40|39815|39795|39827.5|39807.5|39829.2|39809.2|39815|39795|23
1723080950000|2024-08-08 01:35:50|39829.2|39809.2|39827.5|39807.5|39830|39810|39822.5|39802.5|4
1723080960000|2024-08-08 01:36:00|39828.3|39808.3|39837.5|39817.5|39840|39820|39828.3|39808.3|6
1723080970000|2024-08-08 01:36:10|39835|39815|39832.5|39812.5|39835.8|39815.8|39827.5|39807.5|2
1723080980000|2024-08-08 01:36:20|39834.1|39814.1|39840|39820|39842.5|39822.5|39834.1|39814.1|11
1723080990000|2024-08-08 01:36:30|39838.3|39818.3|39829.1|39809.1|39838.3|39818.3|39821.6|39801.6|7
1723081000000|2024-08-08 01:36:40|39828.3|39808.3|39836.6|39816.6|39837.4|39817.4|39828.3|39808.3|8
1723081010000|2024-08-08 01:36:50|39839.1|39819.1|39837.5|39817.5|39840.8|39820.8|39832.5|39812.5|5
1723081020000|2024-08-08 01:37:00|39838.3|39818.3|39835.9|39815.9|39840|39820|39835|39815|1
1723081030000|2024-08-08 01:37:10|39833.3|39813.3|39825.8|39805.8|39834.2|39814.2|39824.2|39804.2|5
1723081040000|2024-08-08 01:37:20|39826.7|39806.7|39822.5|39802.5|39830|39810|39822.5|39802.5|0
1723081050000|2024-08-08 01:37:30|39825|39805|39827.5|39807.5|39831.7|39811.7|39822.5|39802.5|2
1723081060000|2024-08-08 01:37:40|39825.8|39805.8|39820|39800|39825.8|39805.8|39815.8|39795.8|7
1723081070000|2024-08-08 01:37:50|39818.3|39798.3|39822.5|39802.5|39822.5|39802.5|39817.5|39797.5|0
1723081080000|2024-08-08 01:38:00|39820.8|39800.8|39822.5|39802.5|39825|39805|39820|39800|2
1723081090000|2024-08-08 01:38:10|39820|39800|39817.5|39797.5|39820|39800|39816.6|39796.6|3
1723081100000|2024-08-08 01:38:20|39815.8|39795.8|39817.5|39797.5|39821.7|39801.7|39815|39795|0
1723081110000|2024-08-08 01:38:30|39815.8|39795.8|39810.8|39790.8|39815.8|39795.8|39806.7|39786.7|4
1723081120000|2024-08-08 01:38:40|39812.5|39792.5|39817.5|39797.5|39822.5|39802.5|39812.5|39792.5|1
1723081130000|2024-08-08 01:38:50|39820.8|39800.8|39825.8|39805.8|39825.8|39805.8|39820.8|39800.8|0
1723081140000|2024-08-08 01:39:00|39825|39805|39820.8|39800.8|39827.5|39807.5|39820.8|39800.8|2
1723081150000|2024-08-08 01:39:10|39822.5|39802.5|39813.3|39793.3|39822.5|39802.5|39812.4|39792.4|0
1723081160000|2024-08-08 01:39:20|39812.5|39792.5|39802.5|39782.5|39812.5|39792.5|39802.5|39782.5|3
1723081170000|2024-08-08 01:39:30|39800|39780|39799.2|39779.2|39800|39780|39797.5|39777.5|8
1723081180000|2024-08-08 01:39:40|39796.7|39776.7|39791.6|39771.6|39800|39780|39791.6|39771.6|10
1723081190000|2024-08-08 01:39:50|39789.1|39769.1|39780.8|39760.8|39791.6|39771.6|39780.8|39760.8|10
1723081200000|2024-08-08 01:40:00|39780|39760|39770.8|39750.8|39780|39760|39770.8|39750.8|3
1723081210000|2024-08-08 01:40:10|39769.1|39749.1|39770|39750|39770.8|39750.8|39767.4|39747.4|9
1723081220000|2024-08-08 01:40:20|39770.8|39750.8|39777.5|39757.5|39777.5|39757.5|39770.8|39750.8|5
1723081230000|2024-08-08 01:40:30|39775.8|39755.8|39768.3|39748.3|39775.8|39755.8|39768.3|39748.3|8
1723081240000|2024-08-08 01:40:40|39767.5|39747.5|39768.4|39748.4|39772.5|39752.5|39763.3|39743.3|48
1723081250000|2024-08-08 01:40:50|39770.9|39750.9|39780.9|39760.9|39780.9|39760.9|39767.5|39747.5|13
1723081260000|2024-08-08 01:41:00|39783.4|39763.4|39777.6|39757.6|39785.9|39765.9|39776.7|39756.7|9
1723081270000|2024-08-08 01:41:10|39775.9|39755.9|39782.6|39762.6|39782.6|39762.6|39775.9|39755.9|0
1723081280000|2024-08-08 01:41:20|39780.9|39760.9|39790.9|39770.9|39790.9|39770.9|39780.9|39760.9|13
1723081290000|2024-08-08 01:41:30|39791.7|39771.7|39798.4|39778.4|39798.4|39778.4|39791.7|39771.7|3
1723081300000|2024-08-08 01:41:40|39799.2|39779.2|39803.4|39783.4|39803.4|39783.4|39799.2|39779.2|2
1723081310000|2024-08-08 01:41:50|39800.9|39780.9|39808.4|39788.4|39808.4|39788.4|39800.9|39780.9|3
1723081320000|2024-08-08 01:42:00|39809.2|39789.2|39803.4|39783.4|39810.9|39790.9|39801.7|39781.7|4
1723081330000|2024-08-08 01:42:10|39801.7|39781.7|39820.9|39800.9|39820.9|39800.9|39800.9|39780.9|8
1723081340000|2024-08-08 01:42:20|39821.7|39801.7|39826|39806|39830.9|39810.9|39821.7|39801.7|2
1723081350000|2024-08-08 01:42:30|39825.2|39805.2|39831|39811|39831|39811|39823.5|39803.5|1
1723081360000|2024-08-08 01:42:40|39833.5|39813.5|39836|39816|39836|39816|39831|39811|1
1723081370000|2024-08-08 01:42:50|39836.8|39816.8|39827.7|39807.7|39838.5|39818.5|39827.7|39807.7|3
1723081380000|2024-08-08 01:43:00|39826|39806|39821|39801|39826|39806|39820.2|39800.2|6
1723081390000|2024-08-08 01:43:10|39821.8|39801.8|39813.5|39793.5|39821.8|39801.8|39813.5|39793.5|3
1723081400000|2024-08-08 01:43:20|39811|39791|39801|39781|39811|39791|39801|39781|3
1723081410000|2024-08-08 01:43:30|39798.5|39778.5|39796|39776|39801|39781|39793.5|39773.5|6
1723081420000|2024-08-08 01:43:40|39796.8|39776.8|39796.8|39776.8|39796.8|39776.8|39796.8|39776.8|2
1723081430000|2024-08-08 01:43:50|39801|39781|39797.7|39777.7|39801|39781|39796|39776|138
1723081440000|2024-08-08 01:44:00|39798.5|39778.5|39791|39771|39800.2|39780.2|39791|39771|7
1723081450000|2024-08-08 01:44:10|39792.7|39772.7|39801|39781|39801|39781|39791|39771|0
1723081460000|2024-08-08 01:44:20|39800.2|39780.2|39791.9|39771.9|39800.2|39780.2|39791.9|39771.9|1
1723081470000|2024-08-08 01:44:30|39790.2|39770.2|39794.3|39774.3|39796|39776|39790.2|39770.2|2
1723081480000|2024-08-08 01:44:40|39792.7|39772.7|39794.3|39774.3|39796|39776|39791|39771|0
1723081490000|2024-08-08 01:44:50|39791|39771|39784.4|39764.4|39791|39771|39782.7|39762.7|15
1723081500000|2024-08-08 01:45:00|39782.7|39762.7|39784.4|39764.4|39789.4|39769.4|39775.2|39755.2|12
1723081510000|2024-08-08 01:45:10|39780.2|39760.2|39769.4|39749.4|39780.2|39760.2|39769.4|39749.4|9
1723081520000|2024-08-08 01:45:20|39767.7|39747.7|39774.3|39754.3|39776|39756|39764.3|39744.3|2
1723081530000|2024-08-08 01:45:30|39776|39756|39787.7|39767.7|39792.8|39772.8|39772.7|39752.7|4
1723081540000|2024-08-08 01:45:40|39785.2|39765.2|39779.4|39759.4|39786.1|39766.1|39779.4|39759.4|0
1723081550000|2024-08-08 01:45:50|39780.2|39760.2|39782.7|39762.7|39782.7|39762.7|39780.2|39760.2|1
1723081560000|2024-08-08 01:46:00|39784.4|39764.4|39791|39771|39794.4|39774.4|39784.4|39764.4|2
1723081570000|2024-08-08 01:46:10|39794.4|39774.4|39794.4|39774.4|39798.6|39778.6|39794.4|39774.4|0
1723081580000|2024-08-08 01:46:20|39793.6|39773.6|39789.4|39769.4|39794.4|39774.4|39789.4|39769.4|5
1723081590000|2024-08-08 01:46:30|39787.7|39767.7|39781|39761|39787.7|39767.7|39780.2|39760.2|8
1723081600000|2024-08-08 01:46:40|39782.7|39762.7|39790.2|39770.2|39791|39771|39782.7|39762.7|0
1723081610000|2024-08-08 01:46:50|39789.4|39769.4|39775.2|39755.2|39789.4|39769.4|39772.7|39752.7|5
1723081620000|2024-08-08 01:47:00|39776|39756|39785.2|39765.2|39786|39766|39776|39756|2
1723081630000|2024-08-08 01:47:10|39781|39761|39780.2|39760.2|39784.4|39764.4|39776.8|39756.8|4
1723081640000|2024-08-08 01:47:20|39783.6|39763.6|39781|39761|39787.7|39767.7|39781|39761|0
1723081650000|2024-08-08 01:47:30|39778.5|39758.5|39778.5|39758.5|39778.5|39758.5|39771.8|39751.8|0
1723081660000|2024-08-08 01:47:40|39780.2|39760.2|39776|39756|39781|39761|39776|39756|1
1723081670000|2024-08-08 01:47:50|39778.5|39758.5|39772.7|39752.7|39778.5|39758.5|39772.7|39752.7|0
1723081680000|2024-08-08 01:48:00|39771|39751|39779.4|39759.4|39781.1|39761.1|39766|39746|5
1723081690000|2024-08-08 01:48:10|39781.1|39761.1|39771|39751|39781.1|39761.1|39769.3|39749.3|2
1723081700000|2024-08-08 01:48:20|39766|39746|39734.3|39714.3|39766|39746|39734.3|39714.3|17
1723081710000|2024-08-08 01:48:30|39736|39716|39730.2|39710.2|39736|39716|39726|39706|10
1723081720000|2024-08-08 01:48:40|39731.9|39711.9|39731.9|39711.9|39732.7|39712.7|39727.7|39707.7|2
1723081730000|2024-08-08 01:48:50|39733.6|39713.6|39724.4|39704.4|39733.6|39713.6|39724.4|39704.4|8
1723081740000|2024-08-08 01:49:00|39726|39706|39731.9|39711.9|39732.7|39712.7|39725.2|39705.2|4
1723081750000|2024-08-08 01:49:10|39733.6|39713.6|39730.2|39710.2|39733.6|39713.6|39726.8|39706.8|12
1723081760000|2024-08-08 01:49:20|39731|39711|39752.7|39732.7|39754.4|39734.4|39731|39711|5
1723081770000|2024-08-08 01:49:30|39751.9|39731.9|39752.7|39732.7|39754.4|39734.4|39750.2|39730.2|6
1723081780000|2024-08-08 01:49:40|39750.2|39730.2|39746|39726|39754.4|39734.4|39742.7|39722.7|3
1723081790000|2024-08-08 01:49:50|39746.8|39726.8|39749.4|39729.4|39754.4|39734.4|39746|39726|4
1723081800000|2024-08-08 01:50:00|39751|39731|39759.4|39739.4|39759.4|39739.4|39749.4|39729.4|4
1723081810000|2024-08-08 01:50:10|39760.2|39740.2|39777.7|39757.7|39779.4|39759.4|39760.2|39740.2|4
1723081820000|2024-08-08 01:50:20|39781.1|39761.1|39770.2|39750.2|39781.9|39761.9|39766.8|39746.8|4
1723081830000|2024-08-08 01:50:30|39771|39751|39769.4|39749.4|39771|39751|39761|39741|0
1723081840000|2024-08-08 01:50:40|39766|39746|39765.2|39745.2|39767.7|39747.7|39764.4|39744.4|0
1723081850000|2024-08-08 01:50:50|39764.4|39744.4|39751|39731|39764.4|39744.4|39750.2|39730.2|4
1723081860000|2024-08-08 01:51:00|39750.2|39730.2|39746|39726|39750.2|39730.2|39741.8|39721.8|3
1723081870000|2024-08-08 01:51:10|39747.7|39727.7|39741|39721|39749.4|39729.4|39736|39716|1
1723081880000|2024-08-08 01:51:20|39745.2|39725.2|39754.4|39734.4|39754.4|39734.4|39745.2|39725.2|4
1723081890000|2024-08-08 01:51:30|39755.2|39735.2|39757.7|39737.7|39757.7|39737.7|39751|39731|0
1723081900000|2024-08-08 01:51:40|39756|39736|39760.2|39740.2|39760.2|39740.2|39755.2|39735.2|4
1723081910000|2024-08-08 01:51:50|39763.6|39743.6|39757.7|39737.7|39763.6|39743.6|39756.9|39736.9|3
1723081920000|2024-08-08 01:52:00|39754.4|39734.4|39756|39736|39758.5|39738.5|39751|39731|4
1723081930000|2024-08-08 01:52:10|39759.4|39739.4|39762.7|39742.7|39762.7|39742.7|39756|39736|4
1723081940000|2024-08-08 01:52:20|39764.4|39744.4|39760.2|39740.2|39764.4|39744.4|39756|39736|4
1723081950000|2024-08-08 01:52:30|39758.5|39738.5|39756|39736|39760.2|39740.2|39756|39736|1
1723081960000|2024-08-08 01:52:40|39754.3|39734.3|39759.4|39739.4|39759.4|39739.4|39752.6|39732.6|1
1723081970000|2024-08-08 01:52:50|39763.6|39743.6|39767.7|39747.7|39769.4|39749.4|39759.4|39739.4|8
1723081980000|2024-08-08 01:53:00|39766|39746|39785.2|39765.2|39785.2|39765.2|39766|39746|0
1723081990000|2024-08-08 01:53:10|39786|39766|39789.4|39769.4|39792.8|39772.8|39784.3|39764.3|3
1723082000000|2024-08-08 01:53:20|39787.7|39767.7|39781.8|39761.8|39787.7|39767.7|39781.8|39761.8|1
1723082010000|2024-08-08 01:53:30|39781|39761|39785.2|39765.2|39785.2|39765.2|39781|39761|0
1723082020000|2024-08-08 01:53:40|39787.7|39767.7|39796.9|39776.9|39796.9|39776.9|39787.7|39767.7|3
1723082030000|2024-08-08 01:53:50|39797.7|39777.7|39804.4|39784.4|39804.4|39784.4|39797.7|39777.7|4
1723082040000|2024-08-08 01:54:00|39802.7|39782.7|39812.6|39792.6|39812.6|39792.6|39796.8|39776.8|3
1723082050000|2024-08-08 01:54:10|39811.8|39791.8|39806.1|39786.1|39811.8|39791.8|39805.2|39785.2|0
1723082060000|2024-08-08 01:54:20|39802.7|39782.7|39797.7|39777.7|39806|39786|39796.1|39776.1|0
1723082070000|2024-08-08 01:54:30|39796.9|39776.9|39801|39781|39801|39781|39794.4|39774.4|3
1723082080000|2024-08-08 01:54:40|39804.4|39784.4|39804.4|39784.4|39804.4|39784.4|39800.2|39780.2|0
1723082090000|2024-08-08 01:54:50|39802.7|39782.7|39802.7|39782.7|39802.7|39782.7|39800.2|39780.2|4
1723082100000|2024-08-08 01:55:00|39801|39781|39790.2|39770.2|39802.7|39782.7|39788.5|39768.5|1
1723082110000|2024-08-08 01:55:10|39788.5|39768.5|39791|39771|39795.2|39775.2|39788.5|39768.5|1
1723082120000|2024-08-08 01:55:20|39795.2|39775.2|39797.7|39777.7|39797.7|39777.7|39792.7|39772.7|3
1723082130000|2024-08-08 01:55:30|39798.5|39778.5|39801|39781|39804.4|39784.4|39798.5|39778.5|1
1723082140000|2024-08-08 01:55:40|39800.2|39780.2|39801|39781|39801|39781|39797.7|39777.7|0
1723082150000|2024-08-08 01:55:50|39799.4|39779.4|39796|39776|39799.4|39779.4|39796|39776|0
1723082160000|2024-08-08 01:56:00|39797.7|39777.7|39815.2|39795.2|39818.6|39798.6|39796|39776|7
1723082170000|2024-08-08 01:56:10|39820.2|39800.2|39819.4|39799.4|39822.7|39802.7|39819.4|39799.4|0
1723082180000|2024-08-08 01:56:20|39817.7|39797.7|39820.2|39800.2|39820.2|39800.2|39816|39796|1
1723082190000|2024-08-08 01:56:30|39821|39801|39818.5|39798.5|39821|39801|39816|39796|5
1723082200000|2024-08-08 01:56:40|39819.3|39799.3|39817.7|39797.7|39821|39801|39817.7|39797.7|0
1723082210000|2024-08-08 01:56:50|39816|39796|39801|39781|39816|39796|39801|39781|1
1723082220000|2024-08-08 01:57:00|39799.3|39779.3|39801|39781|39803.5|39783.5|39798.5|39778.5|0
1723082230000|2024-08-08 01:57:10|39798.5|39778.5|39781|39761|39798.5|39778.5|39774.3|39754.3|7
1723082240000|2024-08-08 01:57:20|39783.5|39763.5|39783.5|39763.5|39791|39771|39783.5|39763.5|2
1723082250000|2024-08-08 01:57:30|39782.7|39762.7|39776|39756|39782.7|39762.7|39776|39756|0
1723082260000|2024-08-08 01:57:40|39775.2|39755.2|39773.5|39753.5|39779.3|39759.3|39773.5|39753.5|2
1723082270000|2024-08-08 01:57:50|39768.5|39748.5|39763.5|39743.5|39768.5|39748.5|39761|39741|3
1723082280000|2024-08-08 01:58:00|39761|39741|39760.2|39740.2|39761|39741|39756|39736|11
1723082290000|2024-08-08 01:58:10|39756.9|39736.9|39746|39726|39756.9|39736.9|39746|39726|9
1723082300000|2024-08-08 01:58:20|39751|39731|39750.2|39730.2|39752.7|39732.7|39746|39726|0
1723082310000|2024-08-08 01:58:30|39751|39731|39760.2|39740.2|39760.2|39740.2|39751|39731|5
1723082320000|2024-08-08 01:58:40|39759.4|39739.4|39757.7|39737.7|39761|39741|39756|39736|2
1723082330000|2024-08-08 01:58:50|39756.9|39736.9|39754.4|39734.4|39756.9|39736.9|39751|39731|1
1723082340000|2024-08-08 01:59:00|39751|39731|39746.8|39726.8|39756|39736|39746.8|39726.8|0
1723082350000|2024-08-08 01:59:10|39748.5|39728.5|39755.2|39735.2|39756.9|39736.9|39746|39726|1
1723082360000|2024-08-08 01:59:20|39756|39736|39751|39731|39756|39736|39747.7|39727.7|0
1723082370000|2024-08-08 01:59:30|39748.5|39728.5|39749.3|39729.3|39751|39731|39746|39726|0
1723082380000|2024-08-08 01:59:40|39750.2|39730.2|39754.3|39734.3|39756.8|39736.8|39741|39721|112
1723082390000|2024-08-08 01:59:50|39752.6|39732.6|39746|39726|39756|39736|39746|39726|1
1723082400000|2024-08-08 02:00:00|39744.3|39724.3|39746.8|39726.8|39747.7|39727.7|39741|39721|2
1723082410000|2024-08-08 02:00:10|39746|39726|39738.5|39718.5|39751|39731|39738.5|39718.5|4
1723082420000|2024-08-08 02:00:20|39736.8|39716.8|39739.3|39719.3|39741|39721|39731.8|39711.8|5
1723082430000|2024-08-08 02:00:30|39741|39721|39748.5|39728.5|39751.8|39731.8|39739.3|39719.3|5
1723082440000|2024-08-08 02:00:40|39746.8|39726.8|39757.6|39737.6|39761.8|39741.8|39746.8|39726.8|1
1723082450000|2024-08-08 02:00:50|39761.8|39741.8|39771.8|39751.8|39771.8|39751.8|39761.8|39741.8|1
1723082460000|2024-08-08 02:01:00|39769.3|39749.3|39774.3|39754.3|39777.6|39757.6|39767.6|39747.6|0
1723082470000|2024-08-08 02:01:10|39772.6|39752.6|39772.6|39752.6|39779.3|39759.3|39769.3|39749.3|0
1723082480000|2024-08-08 02:01:20|39771.8|39751.8|39767.7|39747.7|39774.4|39754.4|39766.9|39746.9|1
1723082490000|2024-08-08 02:01:30|39766.9|39746.9|39762.7|39742.7|39766.9|39746.9|39757.7|39737.7|5
1723082500000|2024-08-08 02:01:40|39761.9|39741.9|39752.7|39732.7|39761.9|39741.9|39745.2|39725.2|16
1723082510000|2024-08-08 02:01:50|39754.4|39734.4|39752.7|39732.7|39757.7|39737.7|39752.7|39732.7|2
1723082520000|2024-08-08 02:02:00|39755.2|39735.2|39752.7|39732.7|39757.7|39737.7|39752.7|39732.7|3
1723082530000|2024-08-08 02:02:10|39753.5|39733.5|39770.2|39750.2|39770.2|39750.2|39752.7|39732.7|2
1723082540000|2024-08-08 02:02:20|39771|39751|39785.3|39765.3|39786.1|39766.1|39771|39751|3
1723082550000|2024-08-08 02:02:30|39786.1|39766.1|39778.5|39758.5|39787.7|39767.7|39776.8|39756.8|6
1723082560000|2024-08-08 02:02:40|39775.1|39755.1|39779.4|39759.4|39779.4|39759.4|39773.5|39753.5|0
1723082570000|2024-08-08 02:02:50|39781.9|39761.9|39777.7|39757.7|39782.7|39762.7|39777.7|39757.7|0
1723082580000|2024-08-08 02:03:00|39775.2|39755.2|39767.7|39747.7|39775.2|39755.2|39767.7|39747.7|1
1723082590000|2024-08-08 02:03:10|39768.5|39748.5|39766|39746|39771.1|39751.1|39766|39746|1
1723082600000|2024-08-08 02:03:20|39767.7|39747.7|39767.7|39747.7|39768.5|39748.5|39763.5|39743.5|0
1723082610000|2024-08-08 02:03:30|39771.9|39751.9|39762.7|39742.7|39771.9|39751.9|39762.7|39742.7|0
1723082620000|2024-08-08 02:03:40|39761.9|39741.9|39767.7|39747.7|39767.7|39747.7|39758.5|39738.5|0
1723082630000|2024-08-08 02:03:50|39766.9|39746.9|39766.9|39746.9|39766.9|39746.9|39766.1|39746.1|0
1723082640000|2024-08-08 02:04:00|39771.1|39751.1|39772.7|39752.7|39772.7|39752.7|39766.9|39746.9|1
1723082650000|2024-08-08 02:04:10|39771|39751|39779.3|39759.3|39782.7|39762.7|39767.7|39747.7|2
1723082660000|2024-08-08 02:04:20|39782.7|39762.7|39779.3|39759.3|39784.3|39764.3|39777.7|39757.7|1
1723082670000|2024-08-08 02:04:30|39778.5|39758.5|39773.5|39753.5|39778.5|39758.5|39769.3|39749.3|2
1723082680000|2024-08-08 02:04:40|39771|39751|39769.3|39749.3|39773.5|39753.5|39769.3|39749.3|0
1723082690000|2024-08-08 02:04:50|39768.5|39748.5|39766|39746|39769.3|39749.3|39766|39746|1
1723082700000|2024-08-08 02:05:00|39769.3|39749.3|39788.5|39768.5|39790.2|39770.2|39764.3|39744.3|12
1723082710000|2024-08-08 02:05:10|39790.2|39770.2|39789.3|39769.3|39790.2|39770.2|39779.3|39759.3|1
1723082720000|2024-08-08 02:05:20|39784.3|39764.3|39788.5|39768.5|39793.5|39773.5|39784.3|39764.3|0
1723082730000|2024-08-08 02:05:30|39789.3|39769.3|39780.1|39760.1|39789.3|39769.3|39780.1|39760.1|1
1723082740000|2024-08-08 02:05:40|39779.3|39759.3|39775.1|39755.1|39779.3|39759.3|39775.1|39755.1|1
1723082750000|2024-08-08 02:05:50|39779.3|39759.3|39766.8|39746.8|39779.3|39759.3|39766.8|39746.8|0
1723082760000|2024-08-08 02:06:00|39766|39746|39766|39746|39766|39746|39759.3|39739.3|3
1723082770000|2024-08-08 02:06:10|39769.3|39749.3|39774.3|39754.3|39774.3|39754.3|39769.3|39749.3|1
1723082780000|2024-08-08 02:06:20|39777.7|39757.7|39783.5|39763.5|39787.7|39767.7|39777.7|39757.7|3
1723082790000|2024-08-08 02:06:30|39784.3|39764.3|39784.3|39764.3|39788.5|39768.5|39784.3|39764.3|4
1723082800000|2024-08-08 02:06:40|39783.5|39763.5|39784.3|39764.3|39786|39766|39779.3|39759.3|0
1723082810000|2024-08-08 02:06:50|39786|39766|39788.5|39768.5|39792.7|39772.7|39786|39766|1
1723082820000|2024-08-08 02:07:00|39789.3|39769.3|39794.3|39774.3|39798.5|39778.5|39788.5|39768.5|5
1723082830000|2024-08-08 02:07:10|39793.5|39773.5|39791|39771|39793.5|39773.5|39787.6|39767.6|2
1723082840000|2024-08-08 02:07:20|39791.8|39771.8|39789.3|39769.3|39798.5|39778.5|39789.3|39769.3|1
1723082850000|2024-08-08 02:07:30|39792.7|39772.7|39783.5|39763.5|39793.5|39773.5|39782.7|39762.7|3
1723082860000|2024-08-08 02:07:40|39786|39766|39781|39761|39786|39766|39779.3|39759.3|2
1723082870000|2024-08-08 02:07:50|39782.7|39762.7|39779.3|39759.3|39783.5|39763.5|39779.3|39759.3|1
1723082880000|2024-08-08 02:08:00|39783.5|39763.5|39791|39771|39791|39771|39781.8|39761.8|0
1723082890000|2024-08-08 02:08:10|39788.5|39768.5|39789.3|39769.3|39789.3|39769.3|39786.8|39766.8|4
1723082900000|2024-08-08 02:08:20|39788.5|39768.5|39784.3|39764.3|39789.3|39769.3|39784.3|39764.3|0
1723082910000|2024-08-08 02:08:30|39787.7|39767.7|39789.3|39769.3|39793.5|39773.5|39784.3|39764.3|0
1723082920000|2024-08-08 02:08:40|39788.5|39768.5|39786.8|39766.8|39791|39771|39786.8|39766.8|0
1723082930000|2024-08-08 02:08:50|39786|39766|39784.3|39764.3|39786|39766|39779.3|39759.3|1
1723082940000|2024-08-08 02:09:00|39781|39761|39781|39761|39784.3|39764.3|39781|39761|0
1723082950000|2024-08-08 02:09:10|39780.2|39760.2|39769.3|39749.3|39780.2|39760.2|39769.3|39749.3|4
1723082960000|2024-08-08 02:09:20|39771|39751|39767.7|39747.7|39771.8|39751.8|39767.7|39747.7|3
1723082970000|2024-08-08 02:09:30|39766.1|39746.1|39766.8|39746.8|39771|39751|39761.8|39741.8|3
1723082980000|2024-08-08 02:09:40|39769.3|39749.3|39771.8|39751.8|39774.3|39754.3|39769.3|39749.3|3
1723082990000|2024-08-08 02:09:50|39771|39751|39779.3|39759.3|39781.8|39761.8|39769.3|39749.3|6
1723083000000|2024-08-08 02:10:00|39776.8|39756.8|39775.1|39755.1|39776.8|39756.8|39775.1|39755.1|1
1723083010000|2024-08-08 02:10:10|39776.8|39756.8|39773.5|39753.5|39776.8|39756.8|39768.5|39748.5|2
1723083020000|2024-08-08 02:10:20|39776|39756|39779.3|39759.3|39782.6|39762.6|39776|39756|4
1723083030000|2024-08-08 02:10:30|39784.3|39764.3|39786|39766|39787.7|39767.7|39779.3|39759.3|3
1723083040000|2024-08-08 02:10:40|39783.5|39763.5|39789.3|39769.3|39789.3|39769.3|39783.5|39763.5|2
1723083050000|2024-08-08 02:10:50|39790.1|39770.1|39803.5|39783.5|39803.5|39783.5|39790.1|39770.1|2
1723083060000|2024-08-08 02:11:00|39802.7|39782.7|39796.8|39776.8|39802.7|39782.7|39794.3|39774.3|0
1723083070000|2024-08-08 02:11:10|39795.1|39775.1|39798.5|39778.5|39798.5|39778.5|39794.3|39774.3|0
1723083080000|2024-08-08 02:11:20|39797.7|39777.7|39789.3|39769.3|39797.7|39777.7|39785.9|39765.9|5
1723083090000|2024-08-08 02:11:30|39785.1|39765.1|39784.3|39764.3|39789.3|39769.3|39784.3|39764.3|3
1723083100000|2024-08-08 02:11:40|39782.6|39762.6|39781.8|39761.8|39786|39766|39781.8|39761.8|2
1723083110000|2024-08-08 02:11:50|39780.1|39760.1|39779.3|39759.3|39780.1|39760.1|39779.3|39759.3|4
1723083120000|2024-08-08 02:12:00|39781|39761|39769.3|39749.3|39781|39761|39769.3|39749.3|6
1723083130000|2024-08-08 02:12:10|39773.5|39753.5|39766.8|39746.8|39774.3|39754.3|39766.8|39746.8|0
1723083140000|2024-08-08 02:12:20|39766|39746|39761.8|39741.8|39766.8|39746.8|39761.8|39741.8|3
1723083150000|2024-08-08 02:12:30|39764.3|39744.3|39764.3|39744.3|39768.5|39748.5|39764.3|39744.3|5
1723083160000|2024-08-08 02:12:40|39766|39746|39766|39746|39766.8|39746.8|39761|39741|0
1723083170000|2024-08-08 02:12:50|39764.3|39744.3|39764.3|39744.3|39764.3|39744.3|39763.5|39743.5|1
1723083180000|2024-08-08 02:13:00|39765.1|39745.1|39780.9|39760.9|39780.9|39760.9|39764.3|39744.3|6
1723083190000|2024-08-08 02:13:10|39780.1|39760.1|39784.3|39764.3|39784.3|39764.3|39779.3|39759.3|0
1723083200000|2024-08-08 02:13:20|39786|39766|39783.5|39763.5|39788.5|39768.5|39783.5|39763.5|3
1723083210000|2024-08-08 02:13:30|39779.3|39759.3|39779.3|39759.3|39784.3|39764.3|39779.3|39759.3|1
1723083220000|2024-08-08 02:13:40|39781.8|39761.8|39784.3|39764.3|39784.3|39764.3|39779.3|39759.3|0
1723083230000|2024-08-08 02:13:50|39783.5|39763.5|39781.8|39761.8|39784.3|39764.3|39779.3|39759.3|1
1723083240000|2024-08-08 02:14:00|39779.3|39759.3|39771.8|39751.8|39781.8|39761.8|39771.8|39751.8|1
1723083250000|2024-08-08 02:14:10|39773.5|39753.5|39768.5|39748.5|39773.5|39753.5|39767.6|39747.6|8
1723083260000|2024-08-08 02:14:20|39766.8|39746.8|39769.3|39749.3|39771|39751|39766.8|39746.8|11
1723083270000|2024-08-08 02:14:30|39771.8|39751.8|39771.8|39751.8|39774.3|39754.3|39769.3|39749.3|2
1723083280000|2024-08-08 02:14:40|39769.3|39749.3|39769.3|39749.3|39774.3|39754.3|39769.3|39749.3|3
1723083290000|2024-08-08 02:14:50|39767.6|39747.6|39771|39751|39771|39751|39761.8|39741.8|5
1723083300000|2024-08-08 02:15:00|39770.2|39750.2|39771|39751|39771|39751|39768.5|39748.5|0
1723083310000|2024-08-08 02:15:10|39769.3|39749.3|39774.3|39754.3|39776.8|39756.8|39769.3|39749.3|0
1723083320000|2024-08-08 02:15:20|39779.3|39759.3|39769.3|39749.3|39779.3|39759.3|39769.3|39749.3|0
1723083330000|2024-08-08 02:15:30|39771|39751|39771|39751|39771|39751|39769.3|39749.3|0
1723083340000|2024-08-08 02:15:40|39773.5|39753.5|39774.3|39754.3|39776.8|39756.8|39773.5|39753.5|2
1723083350000|2024-08-08 02:15:50|39778.5|39758.5|39786|39766|39786|39766|39778.5|39758.5|0
1723083360000|2024-08-08 02:16:00|39786.8|39766.8|39790.1|39770.1|39791|39771|39786.8|39766.8|0
1723083370000|2024-08-08 02:16:10|39791|39771|39789.3|39769.3|39791|39771|39787.7|39767.7|1
1723083380000|2024-08-08 02:16:20|39794.3|39774.3|39796.8|39776.8|39799.3|39779.3|39794.3|39774.3|0
1723083390000|2024-08-08 02:16:30|39799.3|39779.3|39799.3|39779.3|39799.3|39779.3|39796.8|39776.8|0
1723083400000|2024-08-08 02:16:40|39798.5|39778.5|39801.8|39781.8|39801.8|39781.8|39796.8|39776.8|1
1723083410000|2024-08-08 02:16:50|39801|39781|39790.1|39770.1|39801|39781|39790.1|39770.1|4
1723083420000|2024-08-08 02:17:00|39789.3|39769.3|39789.3|39769.3|39789.3|39769.3|39784.3|39764.3|0
1723083440000|2024-08-08 02:17:20|39790.1|39770.1|39791.8|39771.8|39794.3|39774.3|39790.1|39770.1|0
1723083450000|2024-08-08 02:17:30|39793.5|39773.5|39794.3|39774.3|39794.3|39774.3|39791.8|39771.8|4
1723083470000|2024-08-08 02:17:50|39793.5|39773.5|39794.3|39774.3|39794.3|39774.3|39792.7|39772.7|0
1723083480000|2024-08-08 02:18:00|39795.9|39775.9|39794.3|39774.3|39795.9|39775.9|39794.3|39774.3|0
1723083500000|2024-08-08 02:18:20|39792.7|39772.7|39789.3|39769.3|39792.7|39772.7|39784.3|39764.3|0
1723083510000|2024-08-08 02:18:30|39790.1|39770.1|39793.5|39773.5|39793.5|39773.5|39789.3|39769.3|0
1723083520000|2024-08-08 02:18:40|39795.2|39775.2|39798.5|39778.5|39798.5|39778.5|39795.2|39775.2|0
1723083530000|2024-08-08 02:18:50|39796.8|39776.8|39799.3|39779.3|39799.3|39779.3|39796.8|39776.8|0
1723083540000|2024-08-08 02:19:00|39800.1|39780.1|39803.5|39783.5|39803.5|39783.5|39800.1|39780.1|4
1723083550000|2024-08-08 02:19:10|39801.8|39781.8|39801.8|39781.8|39801.8|39781.8|39801.8|39781.8|0
1723083560000|2024-08-08 02:19:20|39801|39781|39801.8|39781.8|39801.8|39781.8|39799.3|39779.3|2
1723083570000|2024-08-08 02:19:30|39804.3|39784.3|39804.3|39784.3|39804.3|39784.3|39799.3|39779.3|0
1723083580000|2024-08-08 02:19:40|39801.8|39781.8|39799.3|39779.3|39801.8|39781.8|39799.3|39779.3|0
1723083590000|2024-08-08 02:19:50|39794.3|39774.3|39794.3|39774.3|39794.3|39774.3|39793.5|39773.5|2
1723083600000|2024-08-08 02:20:00|39793.5|39773.5|39794.3|39774.3|39794.3|39774.3|39790.1|39770.1|0
1723083610000|2024-08-08 02:20:10|39795.1|39775.1|39796.8|39776.8|39796.8|39776.8|39795.1|39775.1|2
1723083620000|2024-08-08 02:20:20|39796|39776|39794.3|39774.3|39798.5|39778.5|39794.3|39774.3|0
1723083630000|2024-08-08 02:20:30|39799.3|39779.3|39803.5|39783.5|39803.5|39783.5|39799.3|39779.3|0
1723083640000|2024-08-08 02:20:40|39803.6|39783.6|39799.4|39779.4|39804.3|39784.3|39799.3|39779.3|0
1723083650000|2024-08-08 02:20:50|39804.4|39784.4|39805.9|39785.9|39805.9|39785.9|39799.4|39779.4|0
1723083660000|2024-08-08 02:21:00|39805.2|39785.2|39807.7|39787.7|39807.7|39787.7|39805.2|39785.2|0
1723083670000|2024-08-08 02:21:10|39806.9|39786.9|39809.4|39789.4|39809.4|39789.4|39806.9|39786.9|0
1723083680000|2024-08-08 02:21:20|39806.9|39786.9|39809.4|39789.4|39809.4|39789.4|39806.9|39786.9|0
1723083690000|2024-08-08 02:21:30|39808.6|39788.6|39811.1|39791.1|39811.1|39791.1|39808.6|39788.6|0
1723083700000|2024-08-08 02:21:40|39812.8|39792.8|39813.6|39793.6|39813.6|39793.6|39809.4|39789.4|3
1723083710000|2024-08-08 02:21:50|||||||||1
1723083720000|2024-08-08 02:22:00|39814.4|39794.4|39814.4|39794.4|39814.4|39794.4|39811.9|39791.9|4
1723083730000|2024-08-08 02:22:10|39816.1|39796.1|39814.4|39794.4|39816.9|39796.9|39814.4|39794.4|0
1723083740000|2024-08-08 02:22:20|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|0
1723083750000|2024-08-08 02:22:30|39816.9|39796.9|39817.7|39797.7|39817.7|39797.7|39816.9|39796.9|0
1723083760000|2024-08-08 02:22:40|39816.1|39796.1|39814.4|39794.4|39816.1|39796.1|39814.4|39794.4|0
1723083770000|2024-08-08 02:22:50|39816.1|39796.1|39823.6|39803.6|39824.4|39804.4|39814.4|39794.4|7
1723083780000|2024-08-08 02:23:00|39824.4|39804.4|39823.6|39803.6|39824.4|39804.4|39823.6|39803.6|0
1723083790000|2024-08-08 02:23:10|39819.4|39799.4|39819.4|39799.4|39823.6|39803.6|39819.4|39799.4|0
1723083800000|2024-08-08 02:23:20|39820.2|39800.2|39819.4|39799.4|39821.1|39801.1|39819.4|39799.4|1
1723083810000|2024-08-08 02:23:30|39818.6|39798.6|39818.6|39798.6|39818.6|39798.6|39818.6|39798.6|0
1723083820000|2024-08-08 02:23:40|39817.8|39797.8|39817.8|39797.8|39818.6|39798.6|39817.8|39797.8|0
1723083830000|2024-08-08 02:23:50|39818.6|39798.6|39814.4|39794.4|39818.6|39798.6|39814.4|39794.4|0
1723083840000|2024-08-08 02:24:00|39816.1|39796.1|39816.9|39796.9|39816.9|39796.9|39814.4|39794.4|1
1723083850000|2024-08-08 02:24:10|39814.4|39794.4|39818.6|39798.6|39818.6|39798.6|39814.4|39794.4|1
1723083860000|2024-08-08 02:24:20|39822|39802|39821.1|39801.1|39823.6|39803.6|39818.6|39798.6|1
1723083870000|2024-08-08 02:24:30|39819.4|39799.4|39823.6|39803.6|39824.4|39804.4|39819.4|39799.4|3
1723083880000|2024-08-08 02:24:40|39821.9|39801.9|39824.4|39804.4|39824.4|39804.4|39821.9|39801.9|0
1723083890000|2024-08-08 02:24:50|39826.1|39806.1|39826.9|39806.9|39826.9|39806.9|39826.1|39806.1|4
1723083900000|2024-08-08 02:25:00|39828.6|39808.6|39828.6|39808.6|39829.4|39809.4|39828.6|39808.6|2
1723083910000|2024-08-08 02:25:10|39826.9|39806.9|39827.8|39807.8|39828.6|39808.6|39826.1|39806.1|10
1723083920000|2024-08-08 02:25:20|39828.6|39808.6|39821.9|39801.9|39829.4|39809.4|39821.9|39801.9|3
1723083930000|2024-08-08 02:25:30|39823.6|39803.6|39821.9|39801.9|39823.6|39803.6|39821.9|39801.9|0
1723083940000|2024-08-08 02:25:40|39823.6|39803.6|39824.4|39804.4|39824.4|39804.4|39823.6|39803.6|5
1723083960000|2024-08-08 02:26:00|39822.8|39802.8|39819.4|39799.4|39822.8|39802.8|39819.4|39799.4|0
1723083970000|2024-08-08 02:26:10|39821|39801|39824.4|39804.4|39824.4|39804.4|39821|39801|10
1723083980000|2024-08-08 02:26:20|39822.8|39802.8|39824.4|39804.4|39824.4|39804.4|39822.8|39802.8|0
1723083990000|2024-08-08 02:26:30|39822.8|39802.8|39821.1|39801.1|39822.8|39802.8|39820.3|39800.3|0
1723084000000|2024-08-08 02:26:40|39820.3|39800.3|39816.9|39796.9|39820.3|39800.3|39816.9|39796.9|5
1723084010000|2024-08-08 02:26:50|39818.6|39798.6|39818.6|39798.6|39819.4|39799.4|39818.6|39798.6|1
1723084020000|2024-08-08 02:27:00|39819.4|39799.4|39819.4|39799.4|39821.1|39801.1|39818.6|39798.6|0
1723084030000|2024-08-08 02:27:10|39818.6|39798.6|39819.4|39799.4|39819.4|39799.4|39817.8|39797.8|0
1723084040000|2024-08-08 02:27:20|39821.1|39801.1|39821.1|39801.1|39821.1|39801.1|39821.1|39801.1|0
1723084050000|2024-08-08 02:27:30|39824.5|39804.5|39823.6|39803.6|39824.5|39804.5|39822.8|39802.8|4
1723084060000|2024-08-08 02:27:40|39822.8|39802.8|39821.1|39801.1|39823.6|39803.6|39821.1|39801.1|1
1723084070000|2024-08-08 02:27:50|39819.4|39799.4|39819.4|39799.4|39819.4|39799.4|39816|39796|0
1723084080000|2024-08-08 02:28:00|39817.8|39797.8|39819.4|39799.4|39819.4|39799.4|39817.8|39797.8|0
1723084090000|2024-08-08 02:28:10|39821.1|39801.1|39818.6|39798.6|39821.1|39801.1|39818.6|39798.6|2
1723084110000|2024-08-08 02:28:30|39816.9|39796.9|39814.4|39794.4|39816.9|39796.9|39812.7|39792.7|1
1723084120000|2024-08-08 02:28:40|39813.6|39793.6|39810.2|39790.2|39814.4|39794.4|39810.2|39790.2|0
1723084130000|2024-08-08 02:28:50|39813.6|39793.6|39816.1|39796.1|39816.9|39796.9|39813.6|39793.6|3
1723084140000|2024-08-08 02:29:00|39817.8|39797.8|39819.4|39799.4|39819.4|39799.4|39817.8|39797.8|0
1723084150000|2024-08-08 02:29:10|39818.6|39798.6|39818.6|39798.6|39821.1|39801.1|39817.8|39797.8|0
1723084160000|2024-08-08 02:29:20|39817.8|39797.8|39816.1|39796.1|39818.6|39798.6|39816.1|39796.1|0
1723084170000|2024-08-08 02:29:30|39814.4|39794.4|39816.1|39796.1|39816.1|39796.1|39814.4|39794.4|0
1723084180000|2024-08-08 02:29:40|39814.4|39794.4|39817.8|39797.8|39818.6|39798.6|39814.4|39794.4|0
1723084190000|2024-08-08 02:29:50|39814.4|39794.4|39818.6|39798.6|39818.6|39798.6|39814.4|39794.4|0
1723084200000|2024-08-08 02:30:00|39819.4|39799.4|39829.5|39809.5|39843.6|39823.6|39814.4|39794.4|29
1723084210000|2024-08-08 02:30:10|39827|39807|39812.8|39792.8|39827|39807|39812.8|39792.8|3
1723084220000|2024-08-08 02:30:20|39814.4|39794.4|39821.1|39801.1|39821.1|39801.1|39813.6|39793.6|4
1723084230000|2024-08-08 02:30:30|39822.8|39802.8|39814.4|39794.4|39822.8|39802.8|39814.4|39794.4|1
1723084240000|2024-08-08 02:30:40|39813.6|39793.6|39801.1|39781.1|39813.6|39793.6|39801.1|39781.1|4
1723084250000|2024-08-08 02:30:50|39802.8|39782.8|39803.6|39783.6|39803.6|39783.6|39798.6|39778.6|1
1723084260000|2024-08-08 02:31:00|39799.4|39779.4|39786.1|39766.1|39799.4|39779.4|39786.1|39766.1|6
1723084270000|2024-08-08 02:31:10|39783.6|39763.6|39796.1|39776.1|39796.1|39776.1|39781.9|39761.9|5
1723084280000|2024-08-08 02:31:20|39794.4|39774.4|39796.1|39776.1|39799.4|39779.4|39794.4|39774.4|1
1723084290000|2024-08-08 02:31:30|39794.4|39774.4|39799.4|39779.4|39799.4|39779.4|39794.4|39774.4|0
1723084300000|2024-08-08 02:31:40|39798.6|39778.6|39809.4|39789.4|39809.4|39789.4|39796.9|39776.9|7
1723084310000|2024-08-08 02:31:50|39810.2|39790.2|39813.6|39793.6|39813.6|39793.6|39810.2|39790.2|3
1723084320000|2024-08-08 02:32:00|39819.4|39799.4|39823.6|39803.6|39827.8|39807.8|39819.4|39799.4|1
1723084330000|2024-08-08 02:32:10|39824.4|39804.4|39828.6|39808.6|39828.6|39808.6|39824.4|39804.4|1
1723084340000|2024-08-08 02:32:20|39831.1|39811.1|39843.6|39823.6|39843.6|39823.6|39829.4|39809.4|4
1723084350000|2024-08-08 02:32:30|39841.9|39821.9|39844.4|39824.4|39844.4|39824.4|39841.9|39821.9|10
1723084360000|2024-08-08 02:32:40|39841.9|39821.9|39839.4|39819.4|39841.9|39821.9|39839.4|39819.4|5
1723084370000|2024-08-08 02:32:50|39841|39821|39839.4|39819.4|39844.4|39824.4|39839.4|39819.4|1
1723084380000|2024-08-08 02:33:00|39841.9|39821.9|39849.4|39829.4|39851.1|39831.1|39836.9|39816.9|9
1723084390000|2024-08-08 02:33:10|39848.6|39828.6|39841.1|39821.1|39848.6|39828.6|39840.2|39820.2|6
1723084400000|2024-08-08 02:33:20|39839.4|39819.4|39838.6|39818.6|39839.4|39819.4|39835.2|39815.2|1
1723084410000|2024-08-08 02:33:30|39837.7|39817.7|39831.1|39811.1|39839.4|39819.4|39825.2|39805.2|4
1723084420000|2024-08-08 02:33:40|39835.3|39815.3|39833.6|39813.6|39837.8|39817.8|39833.6|39813.6|0
1723084430000|2024-08-08 02:33:50|39835.3|39815.3|39836.1|39816.1|39837.8|39817.8|39835.3|39815.3|0
1723084440000|2024-08-08 02:34:00|39837.8|39817.8|39843.6|39823.6|39843.6|39823.6|39837.8|39817.8|9
1723084450000|2024-08-08 02:34:10|39841.9|39821.9|39841.9|39821.9|39841.9|39821.9|39841.9|39821.9|1
1723084460000|2024-08-08 02:34:20|39840.2|39820.2|39839.4|39819.4|39841.9|39821.9|39835.2|39815.2|1
1723084470000|2024-08-08 02:34:30|39836.9|39816.9|39829.4|39809.4|39836.9|39816.9|39826.9|39806.9|2
1723084480000|2024-08-08 02:34:40|39828.6|39808.6|39821.9|39801.9|39831.1|39811.1|39820.2|39800.2|13
1723084490000|2024-08-08 02:34:50|39820.2|39800.2|39823.6|39803.6|39823.6|39803.6|39819.4|39799.4|2
1723084500000|2024-08-08 02:35:00|39824.4|39804.4|39821.9|39801.9|39824.4|39804.4|39821.9|39801.9|12
1723084510000|2024-08-08 02:35:10|39823.6|39803.6|39819.4|39799.4|39824.4|39804.4|39819.4|39799.4|3
1723084520000|2024-08-08 02:35:20|39820.2|39800.2|39825.2|39805.2|39825.2|39805.2|39820.2|39800.2|0
1723084530000|2024-08-08 02:35:30|39826.9|39806.9|39824.4|39804.4|39829.4|39809.4|39824.4|39804.4|0
1723084540000|2024-08-08 02:35:40|39821.9|39801.9|39821.9|39801.9|39826.9|39806.9|39821.9|39801.9|0
1723084550000|2024-08-08 02:35:50|39822.7|39802.7|39836.9|39816.9|39836.9|39816.9|39821.9|39801.9|3
1723084560000|2024-08-08 02:36:00|39839.4|39819.4|39854.4|39834.4|39854.4|39834.4|39839.4|39819.4|2
1723084570000|2024-08-08 02:36:10|39856.9|39836.9|39858.6|39838.6|39861.1|39841.1|39856.9|39836.9|4
1723084580000|2024-08-08 02:36:20|39856.9|39836.9|39859.4|39839.4|39859.4|39839.4|39856.9|39836.9|0
1723084590000|2024-08-08 02:36:30|39858.6|39838.6|39861.9|39841.9|39861.9|39841.9|39854.4|39834.4|1
1723084600000|2024-08-08 02:36:40|39862.7|39842.7|39861.9|39841.9|39864.4|39844.4|39861.9|39841.9|0
1723084610000|2024-08-08 02:36:50|39864.4|39844.4|39864.4|39844.4|39866.9|39846.9|39861.9|39841.9|11
1723084620000|2024-08-08 02:37:00|39866.1|39846.1|39859.4|39839.4|39869.4|39849.4|39859.4|39839.4|8
1723084630000|2024-08-08 02:37:10|39860.2|39840.2|39864.4|39844.4|39865.2|39845.2|39859.4|39839.4|6
1723084640000|2024-08-08 02:37:20|39863.6|39843.6|39864.4|39844.4|39869.4|39849.4|39863.6|39843.6|20
1723084650000|2024-08-08 02:37:30|39863.6|39843.6|39864.4|39844.4|39866.1|39846.1|39862.8|39842.8|2
1723084660000|2024-08-08 02:37:40|39866.1|39846.1|39861.1|39841.1|39868.6|39848.6|39859.4|39839.4|5
1723084670000|2024-08-08 02:37:50|39859.4|39839.4|39853.6|39833.6|39859.4|39839.4|39851.9|39831.9|2
1723084680000|2024-08-08 02:38:00|39851.9|39831.9|39841.1|39821.1|39853.6|39833.6|39841.1|39821.1|7
1723084690000|2024-08-08 02:38:10|39843.6|39823.6|39844.4|39824.4|39846.9|39826.9|39841.9|39821.9|1
1723084700000|2024-08-08 02:38:20|39846.1|39826.1|39844.4|39824.4|39848.6|39828.6|39842.7|39822.7|2
1723084710000|2024-08-08 02:38:30|39843.6|39823.6|39843.6|39823.6|39843.6|39823.6|39839.4|39819.4|2
1723084720000|2024-08-08 02:38:40|39844.4|39824.4|39839.4|39819.4|39844.4|39824.4|39839.4|39819.4|3
1723084730000|2024-08-08 02:38:50|39836.9|39816.9|39839.4|39819.4|39839.4|39819.4|39836.9|39816.9|5
1723084740000|2024-08-08 02:39:00|39841.1|39821.1|39837.7|39817.7|39841.9|39821.9|39837.7|39817.7|5
1723084750000|2024-08-08 02:39:10|39839.4|39819.4|39839.4|39819.4|39841.1|39821.1|39836.9|39816.9|8
1723084760000|2024-08-08 02:39:20|39840.2|39820.2|39836.1|39816.1|39844.4|39824.4|39836.1|39816.1|9
1723084770000|2024-08-08 02:39:30|39834.4|39814.4|39826.9|39806.9|39838.6|39818.6|39826.9|39806.9|1
1723084780000|2024-08-08 02:39:40|39826.1|39806.1|39821.9|39801.9|39828.6|39808.6|39820.2|39800.2|6
1723084790000|2024-08-08 02:39:50|39820.2|39800.2|39822.9|39802.9|39824.4|39804.4|39819.4|39799.4|3
1723084800000|2024-08-08 02:40:00|39821.2|39801.2|39828.7|39808.7|39830.4|39810.4|39821.2|39801.2|3
1723084810000|2024-08-08 02:40:10|39830.4|39810.4|39829.5|39809.5|39832.9|39812.9|39826.2|39806.2|3
1723084820000|2024-08-08 02:40:20|39831.2|39811.2|39833.7|39813.7|39835.4|39815.4|39829.5|39809.5|2
1723084830000|2024-08-08 02:40:30|39834.5|39814.5|39833.7|39813.7|39836.2|39816.2|39833.7|39813.7|0
1723084840000|2024-08-08 02:40:40|39832|39812|39828.7|39808.7|39832.9|39812.9|39828.7|39808.7|1
1723084850000|2024-08-08 02:40:50|39829.5|39809.5|39826.2|39806.2|39829.5|39809.5|39826.2|39806.2|0
1723084860000|2024-08-08 02:41:00|39824.5|39804.5|39822|39802|39826.2|39806.2|39822|39802|0
1723084870000|2024-08-08 02:41:10|39820.3|39800.3|39817.9|39797.9|39821.2|39801.2|39815.3|39795.3|3
1723084880000|2024-08-08 02:41:20|39817.1|39797.1|39817.9|39797.9|39818.7|39798.7|39817.1|39797.1|6
1723084890000|2024-08-08 02:41:30|39814.5|39794.5|39818.7|39798.7|39818.7|39798.7|39814.5|39794.5|1
1723084900000|2024-08-08 02:41:40|39822.9|39802.9|39835.4|39815.4|39836.2|39816.2|39822.9|39802.9|3
1723084910000|2024-08-08 02:41:50|39832.9|39812.9|39836.2|39816.2|39837.9|39817.9|39832.9|39812.9|5
1723084920000|2024-08-08 02:42:00|39837.9|39817.9|39841.2|39821.2|39842.9|39822.9|39837.9|39817.9|7
1723084930000|2024-08-08 02:42:10|39839.5|39819.5|39841.2|39821.2|39842.9|39822.9|39837.9|39817.9|4
1723084940000|2024-08-08 02:42:20|39839.5|39819.5|39839.5|39819.5|39841.2|39821.2|39838.7|39818.7|1
1723084950000|2024-08-08 02:42:30|39838.7|39818.7|39833.7|39813.7|39838.7|39818.7|39832|39812|5
1723084960000|2024-08-08 02:42:40|39832|39812|39831.2|39811.2|39834.5|39814.5|39829.5|39809.5|0
1723084970000|2024-08-08 02:42:50|39832.9|39812.9|39825.3|39805.3|39832.9|39812.9|39825.3|39805.3|3
1723084980000|2024-08-08 02:43:00|39828.7|39808.7|39836.2|39816.2|39837.9|39817.9|39825.3|39805.3|4
1723084990000|2024-08-08 02:43:10|39837.9|39817.9|39837|39817|39838.7|39818.7|39836.2|39816.2|0
1723085000000|2024-08-08 02:43:20|39836.2|39816.2|39842|39822|39842|39822|39834.5|39814.5|1
1723085010000|2024-08-08 02:43:30|39843.7|39823.7|39864.5|39844.5|39865.4|39845.4|39843.7|39823.7|7
1723085020000|2024-08-08 02:43:40|39863.7|39843.7|39860.3|39840.3|39866.2|39846.2|39860.3|39840.3|0
1723085030000|2024-08-08 02:43:50|39862|39842|39860.3|39840.3|39863.7|39843.7|39859.5|39839.5|0
1723085040000|2024-08-08 02:44:00|39863.7|39843.7|39863.7|39843.7|39866.2|39846.2|39862|39842|11
1723085050000|2024-08-08 02:44:10|39861.2|39841.2|39859.5|39839.5|39861.2|39841.2|39857.8|39837.8|3
1723085060000|2024-08-08 02:44:20|39861.2|39841.2|39859.5|39839.5|39863.7|39843.7|39859.5|39839.5|2
1723085070000|2024-08-08 02:44:30|39862.9|39842.9|39864.5|39844.5|39864.5|39844.5|39859.5|39839.5|1
1723085080000|2024-08-08 02:44:40|39862|39842|39867|39847|39867|39847|39862|39842|8
1723085090000|2024-08-08 02:44:50|39864.5|39844.5|39862|39842|39864.5|39844.5|39862|39842|1
1723085100000|2024-08-08 02:45:00|39859.5|39839.5|39860.3|39840.3|39863.7|39843.7|39857|39837|1
1723085110000|2024-08-08 02:45:10|39862|39842|39859.5|39839.5|39867|39847|39859.5|39839.5|2
1723085120000|2024-08-08 02:45:20|39858.7|39838.7|39857|39837|39858.7|39838.7|39852|39832|0
1723085130000|2024-08-08 02:45:30|39858.7|39838.7|39854.5|39834.5|39858.7|39838.7|39854.5|39834.5|0
1723085140000|2024-08-08 02:45:40|39855.3|39835.3|39843.7|39823.7|39855.3|39835.3|39843.7|39823.7|5
1723085150000|2024-08-08 02:45:50|39842|39822|39847.8|39827.8|39847.8|39827.8|39842|39822|0
1723085160000|2024-08-08 02:46:00|39849.5|39829.5|39849.5|39829.5|39852|39832|39849.5|39829.5|0
1723085170000|2024-08-08 02:46:10|39851.2|39831.2|39849.5|39829.5|39851.2|39831.2|39849.5|39829.5|0
1723085180000|2024-08-08 02:46:20|39852.9|39832.9|39854.5|39834.5|39854.5|39834.5|39850.3|39830.3|4
1723085190000|2024-08-08 02:46:30|39852|39832|39854.5|39834.5|39858.7|39838.7|39852|39832|2
1723085200000|2024-08-08 02:46:40|39853.7|39833.7|39852|39832|39854.5|39834.5|39849.5|39829.5|0
1723085210000|2024-08-08 02:46:50|39851.2|39831.2|39852|39832|39852|39832|39847|39827|3
1723085220000|2024-08-08 02:47:00|39852.8|39832.8|39861.2|39841.2|39861.2|39841.2|39852|39832|1
1723085230000|2024-08-08 02:47:10|39859.5|39839.5|39854.5|39834.5|39859.5|39839.5|39854.5|39834.5|5
1723085240000|2024-08-08 02:47:20|39852|39832|39843.7|39823.7|39852|39832|39843.7|39823.7|1
1723085250000|2024-08-08 02:47:30|39841.2|39821.2|39839.5|39819.5|39841.2|39821.2|39838.7|39818.7|1
1723085260000|2024-08-08 02:47:40|39837|39817|39839.5|39819.5|39841.2|39821.2|39837|39817|0
1723085270000|2024-08-08 02:47:50|39842|39822|39857|39837|39858.7|39838.7|39842|39822|16
1723085280000|2024-08-08 02:48:00|39856.2|39836.2|39854.5|39834.5|39856.2|39836.2|39852|39832|8
1723085290000|2024-08-08 02:48:10|39852.8|39832.8|39843.7|39823.7|39852.8|39832.8|39842|39822|7
1723085300000|2024-08-08 02:48:20|39841.2|39821.2|39839.5|39819.5|39841.2|39821.2|39839.5|39819.5|0
1723085310000|2024-08-08 02:48:30|39841.2|39821.2|39847.8|39827.8|39847.8|39827.8|39839.5|39819.5|1
1723085320000|2024-08-08 02:48:40|39849.5|39829.5|39853.7|39833.7|39853.7|39833.7|39848.7|39828.7|1
1723085330000|2024-08-08 02:48:50|39852.9|39832.9|39849.5|39829.5|39852.9|39832.9|39849.5|39829.5|3
1723085340000|2024-08-08 02:49:00|39846.2|39826.2|39856.2|39836.2|39856.2|39836.2|39844.5|39824.5|3
1723085350000|2024-08-08 02:49:10|39854.5|39834.5|39854.5|39834.5|39858.7|39838.7|39849.5|39829.5|2
1723085360000|2024-08-08 02:49:20|39856.2|39836.2|39850.3|39830.3|39856.2|39836.2|39850.3|39830.3|0
1723085370000|2024-08-08 02:49:30|||||||||1
1723085380000|2024-08-08 02:49:40|39848.7|39828.7|39842.8|39822.8|39848.7|39828.7|39840.3|39820.3|16
1723085390000|2024-08-08 02:49:50|39840.3|39820.3|39837.8|39817.8|39841.1|39821.1|39837.8|39817.8|1
1723085400000|2024-08-08 02:50:00|39836.1|39816.1|39819.5|39799.5|39836.1|39816.1|39819.5|39799.5|7
1723085410000|2024-08-08 02:50:10|39820.3|39800.3|39821.1|39801.1|39821.1|39801.1|39816.1|39796.1|4
1723085420000|2024-08-08 02:50:20|39822.8|39802.8|39827|39807|39827|39807|39821.1|39801.1|0
1723085430000|2024-08-08 02:50:30|39825.3|39805.3|39837.8|39817.8|39841.1|39821.1|39825.3|39805.3|1
1723085440000|2024-08-08 02:50:40|39839.5|39819.5|39837|39817|39842|39822|39837|39817|2
1723085460000|2024-08-08 02:51:00|39836.2|39816.2|39837|39817|39837|39817|39834.5|39814.5|1
1723085470000|2024-08-08 02:51:10|39834.5|39814.5|39839.5|39819.5|39839.5|39819.5|39832.8|39812.8|1
1723085480000|2024-08-08 02:51:20|39838.7|39818.7|39839.5|39819.5|39839.5|39819.5|39837|39817|5
1723085490000|2024-08-08 02:51:30|39834.5|39814.5|39844.5|39824.5|39845.3|39825.3|39834.5|39814.5|3
1723085500000|2024-08-08 02:51:40|39845.3|39825.3|39847.8|39827.8|39849.5|39829.5|39844.5|39824.5|2
1723085510000|2024-08-08 02:51:50|39851.1|39831.1|39854.5|39834.5|39854.5|39834.5|39851.1|39831.1|0
1723085520000|2024-08-08 02:52:00|39855.3|39835.3|39854.5|39834.5|39857.8|39837.8|39854.5|39834.5|3
1723085530000|2024-08-08 02:52:10|39852.8|39832.8|39872.9|39852.9|39872.9|39852.9|39852.8|39832.8|6
1723085540000|2024-08-08 02:52:20|39869.5|39849.5|39868.6|39848.6|39871.1|39851.1|39867.8|39847.8|3
1723085550000|2024-08-08 02:52:30|39867.8|39847.8|39864.5|39844.5|39871.1|39851.1|39864.5|39844.5|3
1723085560000|2024-08-08 02:52:40|39862.8|39842.8|39852.8|39832.8|39866.1|39846.1|39851.1|39831.1|0
1723085570000|2024-08-08 02:52:50|39851.9|39831.9|39851.1|39831.1|39856.1|39836.1|39851.1|39831.1|1
1723085580000|2024-08-08 02:53:00|39851.9|39831.9|39853.6|39833.6|39853.6|39833.6|39851.9|39831.9|1
1723085590000|2024-08-08 02:53:10|39856.1|39836.1|39855.3|39835.3|39857.8|39837.8|39853.6|39833.6|0
1723085600000|2024-08-08 02:53:20|39856.1|39836.1|39860.3|39840.3|39860.3|39840.3|39853.6|39833.6|0
1723085610000|2024-08-08 02:53:30|||||||||2
1723085620000|2024-08-08 02:53:40|39857.8|39837.8|39857.8|39837.8|39857.8|39837.8|39857.8|39837.8|1
1723085630000|2024-08-08 02:53:50|39860.3|39840.3|39861.1|39841.1|39861.1|39841.1|39860.3|39840.3|2
1723085640000|2024-08-08 02:54:00|39861.9|39841.9|39866.1|39846.1|39868.6|39848.6|39861.9|39841.9|2
1723085650000|2024-08-08 02:54:10|39865.3|39845.3|39863.6|39843.6|39866.1|39846.1|39863.6|39843.6|0
1723085660000|2024-08-08 02:54:20|39866.1|39846.1|39871.1|39851.1|39871.1|39851.1|39866.1|39846.1|2
1723085670000|2024-08-08 02:54:30|39873.6|39853.6|39873.6|39853.6|39876.1|39856.1|39871.1|39851.1|1
1723085680000|2024-08-08 02:54:40|39876.1|39856.1|39871.1|39851.1|39876.1|39856.1|39871.1|39851.1|2
1723085690000|2024-08-08 02:54:50|39873.6|39853.6|39871.1|39851.1|39876.1|39856.1|39871.1|39851.1|1
1723085700000|2024-08-08 02:55:00|39871.9|39851.9|39876.1|39856.1|39881.1|39861.1|39871.9|39851.9|6
1723085710000|2024-08-08 02:55:10|39877.8|39857.8|39881.1|39861.1|39882.8|39862.8|39877.8|39857.8|7
1723085720000|2024-08-08 02:55:20|39882.8|39862.8|39879.5|39859.5|39884.5|39864.5|39879.5|39859.5|1
1723085730000|2024-08-08 02:55:30|39877.8|39857.8|39877.8|39857.8|39877.8|39857.8|39876.2|39856.2|1
1723085740000|2024-08-08 02:55:40|39876.1|39856.1|39870.3|39850.3|39876.1|39856.1|39869.5|39849.5|5
1723085750000|2024-08-08 02:55:50|39866.1|39846.1|39866.1|39846.1|39871.1|39851.1|39866.1|39846.1|0
1723085760000|2024-08-08 02:56:00|39867.8|39847.8|39870.3|39850.3|39870.3|39850.3|39866.1|39846.1|0
1723085770000|2024-08-08 02:56:10|39871.1|39851.1|39871.1|39851.1|39871.9|39851.9|39871.1|39851.1|4
1723085780000|2024-08-08 02:56:20|39874.5|39854.5|39872.8|39852.8|39875.3|39855.3|39871.1|39851.1|0
1723085790000|2024-08-08 02:56:30|39874.5|39854.5|39877.8|39857.8|39877.8|39857.8|39874.5|39854.5|0
1723085800000|2024-08-08 02:56:40|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|39875.3|39855.3|2
1723085810000|2024-08-08 02:56:50|39877.8|39857.8|39883.6|39863.6|39883.6|39863.6|39877.8|39857.8|5
1723085820000|2024-08-08 02:57:00|39885.3|39865.3|39888.6|39868.6|39888.6|39868.6|39883.6|39863.6|1
1723085830000|2024-08-08 02:57:10|39891.1|39871.1|39894.5|39874.5|39894.5|39874.5|39891.1|39871.1|0
1723085840000|2024-08-08 02:57:20|39891.1|39871.1|39886.1|39866.1|39891.1|39871.1|39886.1|39866.1|0
1723085850000|2024-08-08 02:57:30|39884.4|39864.4|39877.8|39857.8|39884.4|39864.4|39877.8|39857.8|2
1723085860000|2024-08-08 02:57:40|39877|39857|39866.9|39846.9|39877.8|39857.8|39866.9|39846.9|2
1723085870000|2024-08-08 02:57:50|39868.6|39848.6|39868.6|39848.6|39868.6|39848.6|39868.6|39848.6|0
1723085880000|2024-08-08 02:58:00|39869.4|39849.4|39871.1|39851.1|39871.1|39851.1|39869.4|39849.4|2
1723085890000|2024-08-08 02:58:10|39872.8|39852.8|39875.3|39855.3|39875.3|39855.3|39872.8|39852.8|0
1723085900000|2024-08-08 02:58:20|39872.8|39852.8|39875.3|39855.3|39875.3|39855.3|39872.8|39852.8|0
1723085910000|2024-08-08 02:58:30|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|39871.9|39851.9|1
1723085920000|2024-08-08 02:58:40|39871.1|39851.1|39873.6|39853.6|39876.1|39856.1|39871.1|39851.1|2
1723085930000|2024-08-08 02:58:50|39874.4|39854.4|39876.1|39856.1|39876.1|39856.1|39871.1|39851.1|1
1723085940000|2024-08-08 02:59:00|39875.3|39855.3|39870.3|39850.3|39875.3|39855.3|39870.3|39850.3|8
1723085950000|2024-08-08 02:59:10|39872|39852|39861.1|39841.1|39872|39852|39861.1|39841.1|5
1723085960000|2024-08-08 02:59:20|39862|39842|39867.8|39847.8|39867.8|39847.8|39860.3|39840.3|3
1723085970000|2024-08-08 02:59:30|39868.6|39848.6|39875.3|39855.3|39877.8|39857.8|39868.6|39848.6|0
1723085980000|2024-08-08 02:59:40|39877.8|39857.8|39875.4|39855.4|39877.8|39857.8|39871.9|39851.9|2
1723085990000|2024-08-08 02:59:50|39874.6|39854.6|39866.1|39846.1|39875.4|39855.4|39866.1|39846.1|1
1723086000000|2024-08-08 03:00:00|39864.4|39844.4|39857.9|39837.9|39866.1|39846.1|39857.9|39837.9|4
1723086010000|2024-08-08 03:00:10|39857.7|39837.7|39856.2|39836.2|39861.1|39841.1|39853.7|39833.7|4
1723086020000|2024-08-08 03:00:20|39855.4|39835.4|39857.9|39837.9|39857.9|39837.9|39851.2|39831.2|1
1723086030000|2024-08-08 03:00:30|39858.7|39838.7|39861.2|39841.2|39863.7|39843.7|39858.7|39838.7|2
1723086040000|2024-08-08 03:00:40|39860.4|39840.4|39861.2|39841.2|39862.9|39842.9|39858.7|39838.7|0
1723086050000|2024-08-08 03:00:50|39860.4|39840.4|39861.2|39841.2|39861.2|39841.2|39859.5|39839.5|1
1723086060000|2024-08-08 03:01:00|39860.4|39840.4|39851.2|39831.2|39860.4|39840.4|39851.2|39831.2|0
1723086070000|2024-08-08 03:01:10|39849.5|39829.5|39846.2|39826.2|39851.2|39831.2|39845.4|39825.4|2
1723086080000|2024-08-08 03:01:20|39848.7|39828.7|39859.6|39839.6|39859.6|39839.6|39846.2|39826.2|5
1723086090000|2024-08-08 03:01:30|39861.3|39841.3|39861.2|39841.2|39864.6|39844.6|39860.4|39840.4|0
1723086100000|2024-08-08 03:01:40|39863.7|39843.7|39856.2|39836.2|39866.2|39846.2|39856.2|39836.2|2
1723086110000|2024-08-08 03:01:50|39855.4|39835.4|39854.6|39834.6|39857.9|39837.9|39854.6|39834.6|1
1723086120000|2024-08-08 03:02:00|39852.9|39832.9|39855.4|39835.4|39855.4|39835.4|39849.5|39829.5|2
1723086130000|2024-08-08 03:02:10|39858.8|39838.8|39861.2|39841.2|39861.2|39841.2|39858.8|39838.8|0
1723086140000|2024-08-08 03:02:20|39863.7|39843.7|39867.9|39847.9|39867.9|39847.9|39863.7|39843.7|1
1723086150000|2024-08-08 03:02:30|39869.6|39849.6|39871.2|39851.2|39873.7|39853.7|39869.6|39849.6|0
1723086160000|2024-08-08 03:02:40|39872.9|39852.9|39881.2|39861.2|39881.2|39861.2|39871.2|39851.2|2
1723086170000|2024-08-08 03:02:50|39882.9|39862.9|39881.2|39861.2|39883.7|39863.7|39881.2|39861.2|1
1723086180000|2024-08-08 03:03:00|39882|39862|39881.2|39861.2|39886.2|39866.2|39881.2|39861.2|11
1723086190000|2024-08-08 03:03:10|39878.7|39858.7|39876.2|39856.2|39878.7|39858.7|39873.7|39853.7|2
1723086200000|2024-08-08 03:03:20|39874.6|39854.6|39867.9|39847.9|39874.6|39854.6|39867.9|39847.9|1
1723086210000|2024-08-08 03:03:30|39866.2|39846.2|39860.4|39840.4|39866.2|39846.2|39856.2|39836.2|4
1723086220000|2024-08-08 03:03:40|39859.6|39839.6|39859.6|39839.6|39860.4|39840.4|39856.2|39836.2|3
1723086230000|2024-08-08 03:03:50|39857.9|39837.9|39859.6|39839.6|39861.2|39841.2|39856.2|39836.2|0
1723086240000|2024-08-08 03:04:00|39856.2|39836.2|39859.6|39839.6|39861.2|39841.2|39856.2|39836.2|1
1723086250000|2024-08-08 03:04:10|39857.9|39837.9|39857.9|39837.9|39861.2|39841.2|39857.9|39837.9|0
1723086260000|2024-08-08 03:04:20|39856.2|39836.2|39859.5|39839.5|39861.2|39841.2|39856.2|39836.2|3
1723086270000|2024-08-08 03:04:30|39858.7|39838.7|39861.2|39841.2|39861.2|39841.2|39857.9|39837.9|0
1723086280000|2024-08-08 03:04:40|39862.9|39842.9|39864.5|39844.5|39866.2|39846.2|39862.9|39842.9|0
1723086290000|2024-08-08 03:04:50|39863.7|39843.7|39872.1|39852.1|39872.1|39852.1|39862.9|39842.9|3
1723086300000|2024-08-08 03:05:00|39870.4|39850.4|39884.6|39864.6|39884.6|39864.6|39870.4|39850.4|1
1723086310000|2024-08-08 03:05:10|39885.4|39865.4|39890.4|39870.4|39890.4|39870.4|39885.4|39865.4|1
1723086320000|2024-08-08 03:05:20|39892.1|39872.1|39892.9|39872.9|39892.9|39872.9|39888.7|39868.7|5
1723086330000|2024-08-08 03:05:30|39890.4|39870.4|39890.4|39870.4|39891.2|39871.2|39887|39867|4
1723086340000|2024-08-08 03:05:40|39891.2|39871.2|39894.6|39874.6|39894.6|39874.6|39889.6|39869.6|2
1723086350000|2024-08-08 03:05:50|39898|39878|39899.6|39879.6|39899.6|39879.6|39895.4|39875.4|2
1723086360000|2024-08-08 03:06:00|39900.4|39880.4|39900.4|39880.4|39900.4|39880.4|39899.6|39879.6|3
1723086370000|2024-08-08 03:06:10|39899.6|39879.6|39902.1|39882.1|39902.1|39882.1|39896.2|39876.2|5
1723086380000|2024-08-08 03:06:20|39903.8|39883.8|39903.8|39883.8|39904.6|39884.6|39902.1|39882.1|2
1723086390000|2024-08-08 03:06:30|39902.1|39882.1|39900.4|39880.4|39904.6|39884.6|39900.4|39880.4|3
1723086400000|2024-08-08 03:06:40|39899.6|39879.6|39894.5|39874.5|39901.2|39881.2|39894.5|39874.5|6
1723086410000|2024-08-08 03:06:50|39896.2|39876.2|39896.2|39876.2|39896.2|39876.2|39895.4|39875.4|2
1723086420000|2024-08-08 03:07:00|39897.9|39877.9|39894.6|39874.6|39900.4|39880.4|39894.6|39874.6|6
1723086430000|2024-08-08 03:07:10|39892.9|39872.9|39890.4|39870.4|39892.9|39872.9|39886.2|39866.2|1
1723086440000|2024-08-08 03:07:20|39889.6|39869.6|39885.4|39865.4|39889.6|39869.6|39884.6|39864.6|0
1723086450000|2024-08-08 03:07:30|39884.6|39864.6|39892.1|39872.1|39892.1|39872.1|39884.6|39864.6|2
1723086460000|2024-08-08 03:07:40|39891.3|39871.3|39892.1|39872.1|39892.1|39872.1|39889.6|39869.6|3
1723086470000|2024-08-08 03:07:50|39890.4|39870.4|39889.6|39869.6|39893.8|39873.8|39889.6|39869.6|3
1723086480000|2024-08-08 03:08:00|39887.9|39867.9|39899.6|39879.6|39899.6|39879.6|39887.9|39867.9|1
1723086490000|2024-08-08 03:08:10|39900.4|39880.4|39904.6|39884.6|39908|39888|39900.4|39880.4|3
1723086500000|2024-08-08 03:08:20|39902.9|39882.9|39896.2|39876.2|39902.9|39882.9|39896.2|39876.2|0
1723086510000|2024-08-08 03:08:30|39892.8|39872.8|39886.2|39866.2|39895.4|39875.4|39886.2|39866.2|0
1723086520000|2024-08-08 03:08:40|39889.6|39869.6|39891.2|39871.2|39891.2|39871.2|39887.9|39867.9|0
1723086530000|2024-08-08 03:08:50|39894.6|39874.6|39899.6|39879.6|39901.2|39881.2|39894.6|39874.6|1
1723086540000|2024-08-08 03:09:00|39901.2|39881.2|39886.2|39866.2|39901.2|39881.2|39886.2|39866.2|2
1723086550000|2024-08-08 03:09:10|39884.5|39864.5|39884.6|39864.6|39886.2|39866.2|39881.2|39861.2|1
1723086560000|2024-08-08 03:09:20|39885.4|39865.4|39891.2|39871.2|39891.2|39871.2|39884.6|39864.6|1
1723086570000|2024-08-08 03:09:30|39895.4|39875.4|39900.4|39880.4|39900.4|39880.4|39894.6|39874.6|1
1723086580000|2024-08-08 03:09:40|39899.6|39879.6|39904.6|39884.6|39904.6|39884.6|39896.2|39876.2|1
1723086590000|2024-08-08 03:09:50|39900.4|39880.4|39900.4|39880.4|39901.2|39881.2|39899.6|39879.6|5
1723086600000|2024-08-08 03:10:00|39899.6|39879.6|39900.4|39880.4|39905.4|39885.4|39899.6|39879.6|1
1723086610000|2024-08-08 03:10:10|39898.7|39878.7|39904.6|39884.6|39904.6|39884.6|39897|39877|1
1723086620000|2024-08-08 03:10:20|39905.4|39885.4|39909.6|39889.6|39909.6|39889.6|39905.4|39885.4|1
1723086630000|2024-08-08 03:10:30|39908.8|39888.8|39899.5|39879.5|39908.8|39888.8|39899.5|39879.5|0
1723086640000|2024-08-08 03:10:40|39897.8|39877.8|39896.2|39876.2|39900.4|39880.4|39895.4|39875.4|2
1723086650000|2024-08-08 03:10:50|39897|39877|39906.2|39886.2|39906.2|39886.2|39897|39877|9
1723086660000|2024-08-08 03:11:00|39907|39887|39914.6|39894.6|39915.4|39895.4|39907|39887|8
1723086670000|2024-08-08 03:11:10|39913.8|39893.8|39909.6|39889.6|39913.8|39893.8|39906.2|39886.2|3
1723086680000|2024-08-08 03:11:20|39912.9|39892.9|39912.9|39892.9|39918|39898|39912.9|39892.9|16
1723086690000|2024-08-08 03:11:30|39914.6|39894.6|39919.6|39899.6|39920.4|39900.4|39914.6|39894.6|3
1723086700000|2024-08-08 03:11:40|39916.2|39896.2|39922.9|39902.9|39922.9|39902.9|39916.2|39896.2|0
1723086710000|2024-08-08 03:11:50|39921.2|39901.2|39924.6|39904.6|39925.4|39905.4|39921.2|39901.2|2
1723086720000|2024-08-08 03:12:00|39925.4|39905.4|39927.9|39907.9|39929.6|39909.6|39925.4|39905.4|18
1723086730000|2024-08-08 03:12:10|39926.2|39906.2|39927.9|39907.9|39927.9|39907.9|39926.2|39906.2|2
1723086740000|2024-08-08 03:12:20|39927.1|39907.1|39928.8|39908.8|39929.6|39909.6|39925.4|39905.4|1
1723086750000|2024-08-08 03:12:30|39929.6|39909.6|39925.4|39905.4|39929.6|39909.6|39925.4|39905.4|0
1723086760000|2024-08-08 03:12:40|39922.9|39902.9|39925.4|39905.4|39925.4|39905.4|39922.1|39902.1|6
1723086770000|2024-08-08 03:12:50|39926.2|39906.2|39929.6|39909.6|39929.6|39909.6|39925.4|39905.4|3
1723086780000|2024-08-08 03:13:00|39928.8|39908.8|39919.6|39899.6|39928.8|39908.8|39919.6|39899.6|0
1723086790000|2024-08-08 03:13:10|39920.4|39900.4|39919.6|39899.6|39920.4|39900.4|39915.4|39895.4|4
1723086800000|2024-08-08 03:13:20|39917.9|39897.9|39904.6|39884.6|39917.9|39897.9|39904.6|39884.6|1
1723086810000|2024-08-08 03:13:30|39901.2|39881.2|39904.6|39884.6|39908.8|39888.8|39901.2|39881.2|1
1723086820000|2024-08-08 03:13:40|39903.8|39883.8|39903.8|39883.8|39903.8|39883.8|39903|39883|0
1723086830000|2024-08-08 03:13:50|39902.1|39882.1|39908.8|39888.8|39908.8|39888.8|39902.1|39882.1|2
1723086840000|2024-08-08 03:14:00|39911.3|39891.3|39925.4|39905.4|39925.4|39905.4|39911.3|39891.3|7
1723086850000|2024-08-08 03:14:10|39924.6|39904.6|39916.2|39896.2|39924.6|39904.6|39916.2|39896.2|2
1723086860000|2024-08-08 03:14:20|39919.6|39899.6|39919.6|39899.6|39919.6|39899.6|39915.4|39895.4|0
1723086870000|2024-08-08 03:14:30|39916.2|39896.2|39915.4|39895.4|39919.6|39899.6|39915.4|39895.4|0
1723086880000|2024-08-08 03:14:40|39916.2|39896.2|39920.4|39900.4|39920.4|39900.4|39916.2|39896.2|0
1723086890000|2024-08-08 03:14:50|39919.6|39899.6|39924.6|39904.6|39924.6|39904.6|39919.6|39899.6|3
1723086900000|2024-08-08 03:15:00|39928.8|39908.8|39924.6|39904.6|39929.6|39909.6|39924.6|39904.6|4
1723086910000|2024-08-08 03:15:10|39925.4|39905.4|39924.6|39904.6|39926.2|39906.2|39924.6|39904.6|1
1723086920000|2024-08-08 03:15:20|39922.9|39902.9|39912.9|39892.9|39922.9|39902.9|39912.9|39892.9|3
1723086930000|2024-08-08 03:15:30|39911.2|39891.2|39917.1|39897.1|39918.8|39898.8|39911.2|39891.2|1
1723086940000|2024-08-08 03:15:40|39915.4|39895.4|39920.4|39900.4|39920.4|39900.4|39915.4|39895.4|1
1723086950000|2024-08-08 03:15:50|39921.2|39901.2|39926.2|39906.2|39926.2|39906.2|39921.2|39901.2|5
1723086960000|2024-08-08 03:16:00|39927.9|39907.9|39926.2|39906.2|39931.2|39911.2|39926.2|39906.2|0
1723086970000|2024-08-08 03:16:10|39925.4|39905.4|39921.2|39901.2|39926.2|39906.2|39921.2|39901.2|2
1723086980000|2024-08-08 03:16:20|39920.4|39900.4|39921.2|39901.2|39921.2|39901.2|39920.4|39900.4|1
1723086990000|2024-08-08 03:16:30|39922.9|39902.9|39921.2|39901.2|39922.9|39902.9|39921.2|39901.2|0
1723087000000|2024-08-08 03:16:40|39920.4|39900.4|39921.2|39901.2|39924.6|39904.6|39920.4|39900.4|2
1723087010000|2024-08-08 03:16:50|39920.4|39900.4|39915.4|39895.4|39920.4|39900.4|39915.4|39895.4|0
1723087020000|2024-08-08 03:17:00|39914.6|39894.6|39910.4|39890.4|39914.6|39894.6|39910.4|39890.4|0
1723087030000|2024-08-08 03:17:10|39909.6|39889.6|39897.1|39877.1|39909.6|39889.6|39893|39873|5
1723087040000|2024-08-08 03:17:20|39897.9|39877.9|39901.2|39881.2|39902.9|39882.9|39897.9|39877.9|0
1723087050000|2024-08-08 03:17:30|39904.6|39884.6|39901.2|39881.2|39904.6|39884.6|39901.2|39881.2|0
1723087060000|2024-08-08 03:17:40|39900.4|39880.4|39899.6|39879.6|39901.2|39881.2|39899.6|39879.6|1
1723087070000|2024-08-08 03:17:50|39896.2|39876.2|39891.2|39871.2|39896.2|39876.2|39891.2|39871.2|2
1723087080000|2024-08-08 03:18:00|39890.4|39870.4|39894.6|39874.6|39897.1|39877.1|39890.4|39870.4|0
1723087090000|2024-08-08 03:18:10|39891.2|39871.2|39890.4|39870.4|39892.1|39872.1|39890.4|39870.4|0
1723087100000|2024-08-08 03:18:20|39892.9|39872.9|39894.6|39874.6|39894.6|39874.6|39889.6|39869.6|0
1723087110000|2024-08-08 03:18:30|39897.9|39877.9|39902.1|39882.1|39902.1|39882.1|39897.9|39877.9|1
1723087120000|2024-08-08 03:18:40|39902.2|39882.2|39897.2|39877.2|39902.2|39882.2|39897.2|39877.2|0
1723087130000|2024-08-08 03:18:50|39898.9|39878.9|39904.7|39884.7|39904.7|39884.7|39898.9|39878.9|1
1723087140000|2024-08-08 03:19:00|39903.1|39883.1|39898.9|39878.9|39903.1|39883.1|39898.9|39878.9|1
1723087150000|2024-08-08 03:19:10|39897.2|39877.2|39898.1|39878.1|39898.1|39878.1|39895.6|39875.6|1
1723087160000|2024-08-08 03:19:20|39899.7|39879.7|39903.1|39883.1|39903.1|39883.1|39898.9|39878.9|0
1723087170000|2024-08-08 03:19:30|39899.7|39879.7|39899.7|39879.7|39903.1|39883.1|39899.7|39879.7|0
1723087180000|2024-08-08 03:19:40|39903.1|39883.1|39899.7|39879.7|39903.1|39883.1|39898.9|39878.9|0
1723087190000|2024-08-08 03:19:50|39898.9|39878.9|39903.1|39883.1|39903.1|39883.1|39898.9|39878.9|2
1723087200000|2024-08-08 03:20:00|39899.7|39879.7|39898.9|39878.9|39901.4|39881.4|39898.1|39878.1|4
1723087210000|2024-08-08 03:20:10|39898.1|39878.1|39900.6|39880.6|39900.6|39880.6|39893.9|39873.9|0
1723087220000|2024-08-08 03:20:20|39898.9|39878.9|39904.7|39884.7|39906.4|39886.4|39898.9|39878.9|1
1723087230000|2024-08-08 03:20:30|39901.3|39881.3|39904.7|39884.7|39904.7|39884.7|39901.3|39881.3|0
1723087240000|2024-08-08 03:20:40|39901.3|39881.3|39899.7|39879.7|39901.3|39881.3|39896.4|39876.4|1
1723087250000|2024-08-08 03:20:50|39901.4|39881.4|39903.9|39883.9|39907.3|39887.3|39901.4|39881.4|0
1723087260000|2024-08-08 03:21:00|39907.3|39887.3|39892.2|39872.2|39907.3|39887.3|39892.2|39872.2|1
1723087270000|2024-08-08 03:21:10|39893.9|39873.9|39894.7|39874.7|39894.7|39874.7|39890.5|39870.5|1
1723087280000|2024-08-08 03:21:20|39893.1|39873.1|39894.7|39874.7|39896.4|39876.4|39893.1|39873.1|0
1723087290000|2024-08-08 03:21:30|39893.9|39873.9|39884.7|39864.7|39893.9|39873.9|39884.7|39864.7|0
1723087300000|2024-08-08 03:21:40|39883.9|39863.9|39879.7|39859.7|39884.7|39864.7|39879.7|39859.7|4
1723087310000|2024-08-08 03:21:50|39876.3|39856.3|39874.7|39854.7|39879.7|39859.7|39874.7|39854.7|0
1723087320000|2024-08-08 03:22:00|39878.1|39858.1|39883.9|39863.9|39883.9|39863.9|39874.7|39854.7|1
1723087330000|2024-08-08 03:22:10|39882.2|39862.2|39879.7|39859.7|39882.2|39862.2|39878.9|39858.9|1
1723087340000|2024-08-08 03:22:20|39883.1|39863.1|39885.6|39865.6|39885.6|39865.6|39883.1|39863.1|0
1723087350000|2024-08-08 03:22:30|39883.9|39863.9|39888.1|39868.1|39888.1|39868.1|39883.9|39863.9|3
1723087360000|2024-08-08 03:22:40|39889.7|39869.7|39896.4|39876.4|39896.4|39876.4|39889.7|39869.7|0
1723087370000|2024-08-08 03:22:50|39898.1|39878.1|39897.2|39877.2|39898.1|39878.1|39896.4|39876.4|0
1723087380000|2024-08-08 03:23:00|39901.4|39881.4|39899.7|39879.7|39903.9|39883.9|39898.9|39878.9|14
1723087390000|2024-08-08 03:23:10|39898.9|39878.9|39893.1|39873.1|39898.9|39878.9|39893.1|39873.1|0
1723087400000|2024-08-08 03:23:20|39894.7|39874.7|39894.7|39874.7|39898.1|39878.1|39893.9|39873.9|1
1723087410000|2024-08-08 03:23:30|39896.4|39876.4|39894.7|39874.7|39898.9|39878.9|39894.7|39874.7|2
1723087420000|2024-08-08 03:23:40|39893.9|39873.9|39896.4|39876.4|39898.9|39878.9|39893.9|39873.9|1
1723087430000|2024-08-08 03:23:50|39894.7|39874.7|39894.7|39874.7|39898.9|39878.9|39894.7|39874.7|2
1723087440000|2024-08-08 03:24:00|39893.9|39873.9|39894.7|39874.7|39894.7|39874.7|39886.3|39866.3|24
1723087450000|2024-08-08 03:24:10|39898.1|39878.1|39894.7|39874.7|39898.9|39878.9|39894.7|39874.7|1
1723087460000|2024-08-08 03:24:20|39892.2|39872.2|39894.7|39874.7|39894.7|39874.7|39889.7|39869.7|0
1723087470000|2024-08-08 03:24:30|||||||||1
1723087480000|2024-08-08 03:24:40|39895.5|39875.5|39899.7|39879.7|39899.7|39879.7|39895.5|39875.5|0
1723087490000|2024-08-08 03:24:50|39900.5|39880.5|39908|39888|39908|39888|39900.5|39880.5|10
1723087500000|2024-08-08 03:25:00|39907.2|39887.2|39904.7|39884.7|39908|39888|39904.7|39884.7|2
1723087510000|2024-08-08 03:25:10|39903.9|39883.9|39900.5|39880.5|39903.9|39883.9|39898.9|39878.9|26
1723087520000|2024-08-08 03:25:20|39899.7|39879.7|39889.7|39869.7|39899.7|39879.7|39889.7|39869.7|0
1723087530000|2024-08-08 03:25:30|39890.5|39870.5|39890.5|39870.5|39890.5|39870.5|39890.5|39870.5|4
1723087540000|2024-08-08 03:25:40|39893|39873|39903.9|39883.9|39903.9|39883.9|39893|39873|4
1723087550000|2024-08-08 03:25:50|39906.4|39886.4|39908.9|39888.9|39908.9|39888.9|39902.2|39882.2|15
1723087560000|2024-08-08 03:26:00|39909.7|39889.7|39912.2|39892.2|39914.7|39894.7|39909.7|39889.7|4
1723087570000|2024-08-08 03:26:10|39914.7|39894.7|39909.7|39889.7|39914.7|39894.7|39909.7|39889.7|2
1723087580000|2024-08-08 03:26:20|39908|39888|39906.3|39886.3|39910.5|39890.5|39906.3|39886.3|2
1723087590000|2024-08-08 03:26:30|39905.5|39885.5|39904.7|39884.7|39905.5|39885.5|39904.7|39884.7|1
1723087600000|2024-08-08 03:26:40|||||||||11
1723087610000|2024-08-08 03:26:50|39907.2|39887.2|39906.3|39886.3|39908|39888|39905.5|39885.5|5
1723087620000|2024-08-08 03:27:00|39909.7|39889.7|39911.3|39891.3|39911.3|39891.3|39906.3|39886.3|0
1723087630000|2024-08-08 03:27:10|39909.7|39889.7|39898.8|39878.8|39909.7|39889.7|39898.8|39878.8|0
1723087640000|2024-08-08 03:27:20|39898|39878|39893|39873|39898|39878|39892.2|39872.2|4
1723087650000|2024-08-08 03:27:30|39890.5|39870.5|39891.3|39871.3|39896.3|39876.3|39888.8|39868.8|5
1723087660000|2024-08-08 03:27:40|39892.1|39872.1|39894.6|39874.6|39895.5|39875.5|39892.1|39872.1|2
1723087670000|2024-08-08 03:27:50|39895.5|39875.5|39896.3|39876.3|39896.3|39876.3|39893.8|39873.8|0
1723087680000|2024-08-08 03:28:00|39895.5|39875.5|39898.8|39878.8|39898.8|39878.8|39893.8|39873.8|0
1723087690000|2024-08-08 03:28:10|39901.3|39881.3|39911.3|39891.3|39911.3|39891.3|39898.8|39878.8|12
1723087700000|2024-08-08 03:28:20|39908.8|39888.8|39911.3|39891.3|39911.3|39891.3|39908.8|39888.8|2
1723087720000|2024-08-08 03:28:40|39910.5|39890.5|39907.1|39887.1|39910.5|39890.5|39907.1|39887.1|2
1723087730000|2024-08-08 03:28:50|39911.3|39891.3|39911.3|39891.3|39911.3|39891.3|39911.3|39891.3|3
1723087740000|2024-08-08 03:29:00|39910.5|39890.5|39910.5|39890.5|39911.3|39891.3|39906.3|39886.3|4
1723087750000|2024-08-08 03:29:10|39908.8|39888.8|39908.8|39888.8|39911.3|39891.3|39908.8|39888.8|3
1723087760000|2024-08-08 03:29:20|39906.3|39886.3|39903.8|39883.8|39906.3|39886.3|39903.8|39883.8|2
1723087770000|2024-08-08 03:29:30|39902.2|39882.2|39900.5|39880.5|39902.2|39882.2|39896.3|39876.3|0
1723087780000|2024-08-08 03:29:40|39898.8|39878.8|39896.3|39876.3|39901.3|39881.3|39896.3|39876.3|0
1723087790000|2024-08-08 03:29:50|39898|39878|39892.1|39872.1|39898.8|39878.8|39891.3|39871.3|2
1723087800000|2024-08-08 03:30:00|39893.8|39873.8|39896.3|39876.3|39897.1|39877.1|39893.8|39873.8|3
1723087810000|2024-08-08 03:30:10|39897.1|39877.1|39896.3|39876.3|39897.1|39877.1|39896.3|39876.3|0
1723087820000|2024-08-08 03:30:20|39893.8|39873.8|39896.3|39876.3|39896.3|39876.3|39893.8|39873.8|0
1723087830000|2024-08-08 03:30:30|39897.1|39877.1|39898.8|39878.8|39898.8|39878.8|39897.1|39877.1|0
1723087840000|2024-08-08 03:30:40|39899.6|39879.6|39904.6|39884.6|39904.6|39884.6|39899.6|39879.6|1
1723087850000|2024-08-08 03:30:50|39902.1|39882.1|39901.3|39881.3|39902.1|39882.1|39901.3|39881.3|2
1723087860000|2024-08-08 03:31:00|39898.8|39878.8|39891.3|39871.3|39901.3|39881.3|39891.3|39871.3|0
1723087870000|2024-08-08 03:31:10|39890.5|39870.5|39884.7|39864.7|39890.5|39870.5|39884.7|39864.7|1
1723087880000|2024-08-08 03:31:20|39886.3|39866.3|39883.8|39863.8|39886.3|39866.3|39883.8|39863.8|0
1723087890000|2024-08-08 03:31:30|39885.5|39865.5|39881.3|39861.3|39885.5|39865.5|39881.3|39861.3|3
1723087900000|2024-08-08 03:31:40|39879.6|39859.6|39880.5|39860.5|39881.3|39861.3|39876.3|39856.3|1
1723087910000|2024-08-08 03:31:50|39879.7|39859.7|39880.5|39860.5|39881.3|39861.3|39878|39858|1
1723087920000|2024-08-08 03:32:00|39878.8|39858.8|39881.3|39861.3|39881.3|39861.3|39878|39858|0
1723087940000|2024-08-08 03:32:20|39883|39863|39886.3|39866.3|39886.3|39866.3|39882.1|39862.1|0
1723087950000|2024-08-08 03:32:30|39887.1|39867.1|39886.3|39866.3|39888.8|39868.8|39886.3|39866.3|2
1723087960000|2024-08-08 03:32:40|39885.5|39865.5|39883.8|39863.8|39886.3|39866.3|39883.8|39863.8|0
1723087970000|2024-08-08 03:32:50|39884.6|39864.6|39883|39863|39884.6|39864.6|39881.3|39861.3|1
1723087980000|2024-08-08 03:33:00|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|39881.3|39861.3|0
1723087990000|2024-08-08 03:33:10|39882.1|39862.1|39887.1|39867.1|39887.1|39867.1|39882.1|39862.1|1
1723088000000|2024-08-08 03:33:20|39886.3|39866.3|39881.3|39861.3|39886.3|39866.3|39881.3|39861.3|2
1723088020000|2024-08-08 03:33:40|||||||||2
1723088030000|2024-08-08 03:33:50|39880.5|39860.5|39876.3|39856.3|39881.3|39861.3|39876.3|39856.3|0
1723088040000|2024-08-08 03:34:00|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|4
1723088050000|2024-08-08 03:34:10|39873|39853|39875.5|39855.5|39875.5|39855.5|39870.5|39850.5|2
1723088060000|2024-08-08 03:34:20|39873|39853|39871.3|39851.3|39873|39853|39871.3|39851.3|0
1723088070000|2024-08-08 03:34:30|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|0
1723088080000|2024-08-08 03:34:40|39877.2|39857.2|39876.3|39856.3|39877.2|39857.2|39875.5|39855.5|1
1723088090000|2024-08-08 03:34:50|39878|39858|39878|39858|39878|39858|39878|39858|3
1723088100000|2024-08-08 03:35:00|39876.3|39856.3|39875.5|39855.5|39876.3|39856.3|39875.5|39855.5|5
1723088110000|2024-08-08 03:35:10|39874.7|39854.7|39875.5|39855.5|39875.5|39855.5|39874.7|39854.7|0
1723088120000|2024-08-08 03:35:20|39874.7|39854.7|39875.5|39855.5|39875.5|39855.5|39873|39853|0
1723088160000|2024-08-08 03:36:00|39874.7|39854.7|39874.7|39854.7|39876.3|39856.3|39873|39853|4
1723088170000|2024-08-08 03:36:10|39875.5|39855.5|39878.8|39858.8|39878.8|39858.8|39875.5|39855.5|0
1723088180000|2024-08-08 03:36:20|39880.5|39860.5|39880.5|39860.5|39882.2|39862.2|39880.5|39860.5|1
1723088190000|2024-08-08 03:36:30|39882.2|39862.2|39884.7|39864.7|39884.7|39864.7|39880.5|39860.5|0
1723088210000|2024-08-08 03:36:50|39883|39863|39881.3|39861.3|39883|39863|39881.3|39861.3|1
1723088220000|2024-08-08 03:37:00|39883|39863|39881.3|39861.3|39883|39863|39881.3|39861.3|1
1723088270000|2024-08-08 03:37:50|39880.5|39860.5|39881.3|39861.3|39881.3|39861.3|39880.5|39860.5|0
1723088290000|2024-08-08 03:38:10|39883|39863|39881.3|39861.3|39883|39863|39881.3|39861.3|3
1723088300000|2024-08-08 03:38:20|39883.8|39863.8|39886.3|39866.3|39886.3|39866.3|39883.8|39863.8|0
1723088310000|2024-08-08 03:38:30|39887.1|39867.1|39889.6|39869.6|39889.6|39869.6|39887.1|39867.1|0
1723088320000|2024-08-08 03:38:40|39888.8|39868.8|39887.1|39867.1|39888.8|39868.8|39886.3|39866.3|0
1723088330000|2024-08-08 03:38:50|39888.8|39868.8|39891.3|39871.3|39891.3|39871.3|39886.3|39866.3|0
1723088340000|2024-08-08 03:39:00|39893.1|39873.1|39891.3|39871.3|39893.1|39873.1|39891.3|39871.3|0
1723088350000|2024-08-08 03:39:10|39893.1|39873.1|39895.6|39875.6|39895.6|39875.6|39893.1|39873.1|0
1723088360000|2024-08-08 03:39:20|39893.1|39873.1|39895.6|39875.6|39895.6|39875.6|39893.1|39873.1|0
1723088370000|2024-08-08 03:39:30|39897.3|39877.3|39897.3|39877.3|39897.3|39877.3|39897.3|39877.3|0
1723088380000|2024-08-08 03:39:40|39895.6|39875.6|39897.3|39877.3|39897.3|39877.3|39895.6|39875.6|1
1723088390000|2024-08-08 03:39:50|39895.6|39875.6|39896.4|39876.4|39898.1|39878.1|39893.9|39873.9|3
1723088400000|2024-08-08 03:40:00|39898.1|39878.1|39900.6|39880.6|39900.6|39880.6|39896.4|39876.4|0
1723088410000|2024-08-08 03:40:10|||||||||1
1723088420000|2024-08-08 03:40:20|39902.3|39882.3|39903.9|39883.9|39903.9|39883.9|39902.3|39882.3|0
1723088430000|2024-08-08 03:40:30|39903.1|39883.1|39903.1|39883.1|39903.1|39883.1|39903.1|39883.1|2
1723088440000|2024-08-08 03:40:40|39904.8|39884.8|39906.5|39886.5|39906.5|39886.5|39903.1|39883.1|0
1723088450000|2024-08-08 03:40:50|39908.1|39888.1|39908.1|39888.1|39908.1|39888.1|39908.1|39888.1|3
1723088460000|2024-08-08 03:41:00|39908.9|39888.9|39916.4|39896.4|39916.4|39896.4|39908.9|39888.9|3
1723088470000|2024-08-08 03:41:10|39918.1|39898.1|39918.1|39898.1|39918.1|39898.1|39918.1|39898.1|1
1723088480000|2024-08-08 03:41:20|39916.4|39896.4|39918.9|39898.9|39918.9|39898.9|39916.4|39896.4|0
1723088490000|2024-08-08 03:41:30|39918.1|39898.1|39920.6|39900.6|39920.6|39900.6|39915.6|39895.6|2
1723088500000|2024-08-08 03:41:40|39918.9|39898.9|39920.6|39900.6|39920.6|39900.6|39918.9|39898.9|2
1723088510000|2024-08-08 03:41:50|39917.3|39897.3|39915.6|39895.6|39917.3|39897.3|39915.6|39895.6|24
1723088520000|2024-08-08 03:42:00|||||||||1
1723088530000|2024-08-08 03:42:10|||||||||1
1723088540000|2024-08-08 03:42:20|39917.3|39897.3|39923.1|39903.1|39923.1|39903.1|39917.3|39897.3|1
1723088550000|2024-08-08 03:42:30|39923.9|39903.9|39923.9|39903.9|39926.4|39906.4|39923.9|39903.9|5
1723088560000|2024-08-08 03:42:40|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|39923.9|39903.9|1
1723088570000|2024-08-08 03:42:50|39927.2|39907.2|39924.7|39904.7|39928.9|39908.9|39924.7|39904.7|1
1723088580000|2024-08-08 03:43:00|39926.4|39906.4|39928.9|39908.9|39928.9|39908.9|39923.9|39903.9|1
1723088600000|2024-08-08 03:43:20|39931.4|39911.4|39928.9|39908.9|39931.4|39911.4|39928.9|39908.9|0
1723088610000|2024-08-08 03:43:30|||||||||1
1723088620000|2024-08-08 03:43:40|39931.4|39911.4|39928.9|39908.9|39931.4|39911.4|39928.9|39908.9|0
1723088630000|2024-08-08 03:43:50|39926.4|39906.4|39926.4|39906.4|39928.9|39908.9|39926.4|39906.4|2
1723088640000|2024-08-08 03:44:00|39923.9|39903.9|39928.9|39908.9|39928.9|39908.9|39923.9|39903.9|1
1723088660000|2024-08-08 03:44:20|39929.7|39909.7|39931.4|39911.4|39931.4|39911.4|39929.7|39909.7|0
1723088670000|2024-08-08 03:44:30|39933.9|39913.9|39933.9|39913.9|39936.4|39916.4|39933.9|39913.9|7
1723088680000|2024-08-08 03:44:40|39933.1|39913.1|39929.8|39909.8|39933.1|39913.1|39929.8|39909.8|1
1723088690000|2024-08-08 03:44:50|39926.4|39906.4|39923.1|39903.1|39926.4|39906.4|39923.1|39903.1|8
1723088700000|2024-08-08 03:45:00|39925.6|39905.6|39920.6|39900.6|39926.4|39906.4|39920.6|39900.6|15
1723088710000|2024-08-08 03:45:10|39919.8|39899.8|39920.6|39900.6|39920.6|39900.6|39919.8|39899.8|0
1723088720000|2024-08-08 03:45:20|39919.8|39899.8|39918.9|39898.9|39920.6|39900.6|39918.1|39898.1|0
1723088730000|2024-08-08 03:45:30|||||||||1
1723088740000|2024-08-08 03:45:40|39921.4|39901.4|39923.9|39903.9|39923.9|39903.9|39921.4|39901.4|4
1723088760000|2024-08-08 03:46:00|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|1
1723088770000|2024-08-08 03:46:10|39928.1|39908.1|39928.1|39908.1|39928.1|39908.1|39928.1|39908.1|1
1723088780000|2024-08-08 03:46:20|39932.3|39912.3|39931.4|39911.4|39934.8|39914.8|39931.4|39911.4|0
1723088790000|2024-08-08 03:46:30|39933.9|39913.9|39931.4|39911.4|39933.9|39913.9|39930.6|39910.6|0
1723088810000|2024-08-08 03:46:50|39933.9|39913.9|39936.4|39916.4|39938.9|39918.9|39933.9|39913.9|19
1723088820000|2024-08-08 03:47:00|39933.9|39913.9|39938.9|39918.9|39938.9|39918.9|39933.9|39913.9|1
1723088830000|2024-08-08 03:47:10|39938.1|39918.1|39935.6|39915.6|39938.9|39918.9|39935.6|39915.6|4
1723088840000|2024-08-08 03:47:20|39936.4|39916.4|39933.9|39913.9|39936.4|39916.4|39933.1|39913.1|1
1723088850000|2024-08-08 03:47:30|39933.1|39913.1|39933.9|39913.9|39933.9|39913.9|39931.4|39911.4|1
1723088860000|2024-08-08 03:47:40|39928.9|39908.9|39928.9|39908.9|39928.9|39908.9|39928.9|39908.9|1
1723088870000|2024-08-08 03:47:50|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|39928.9|39908.9|0
1723088880000|2024-08-08 03:48:00|39930.6|39910.6|39928.9|39908.9|39930.6|39910.6|39928.9|39908.9|0
1723088890000|2024-08-08 03:48:10|39929.7|39909.7|39931.4|39911.4|39932.2|39912.2|39928.9|39908.9|1
1723088900000|2024-08-08 03:48:20|39933.9|39913.9|39931.4|39911.4|39933.9|39913.9|39931.4|39911.4|1
1723088910000|2024-08-08 03:48:30|39933.9|39913.9|39933.9|39913.9|39933.9|39913.9|39931.4|39911.4|3
1723088920000|2024-08-08 03:48:40|39932.2|39912.2|39931.4|39911.4|39933.1|39913.1|39931.4|39911.4|0
1723088930000|2024-08-08 03:48:50|39933.9|39913.9|39930.6|39910.6|39933.9|39913.9|39930.6|39910.6|0
1723088940000|2024-08-08 03:49:00|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|39931.4|39911.4|2
1723088950000|2024-08-08 03:49:10|39930.6|39910.6|39924.8|39904.8|39930.6|39910.6|39924.8|39904.8|2
1723088960000|2024-08-08 03:49:20|39923.1|39903.1|39920.6|39900.6|39923.1|39903.1|39920.6|39900.6|0
1723088970000|2024-08-08 03:49:30|39921.4|39901.4|39921.4|39901.4|39921.4|39901.4|39921.4|39901.4|0
1723088980000|2024-08-08 03:49:40|39920.6|39900.6|39921.4|39901.4|39921.4|39901.4|39918.9|39898.9|0
1723088990000|2024-08-08 03:49:50|39922.2|39902.2|39923.9|39903.9|39923.9|39903.9|39918.9|39898.9|1
1723089020000|2024-08-08 03:50:20|39927.3|39907.3|39926.4|39906.4|39928.9|39908.9|39926.4|39906.4|1
1723089030000|2024-08-08 03:50:30|39928.1|39908.1|39923.9|39903.9|39928.9|39908.9|39923.9|39903.9|0
1723089050000|2024-08-08 03:50:50|39923.1|39903.1|39918.1|39898.1|39923.1|39903.1|39918.1|39898.1|5
1723089060000|2024-08-08 03:51:00|39918.9|39898.9|39918.9|39898.9|39921.4|39901.4|39918.9|39898.9|3
1723089070000|2024-08-08 03:51:10|39919.7|39899.7|39918.9|39898.9|39921.4|39901.4|39916.4|39896.4|1
1723089080000|2024-08-08 03:51:20|39916.4|39896.4|39913.9|39893.9|39918.9|39898.9|39913.9|39893.9|0
1723089090000|2024-08-08 03:51:30|39913.1|39893.1|39913.1|39893.1|39913.1|39893.1|39913.1|39893.1|0
1723089100000|2024-08-08 03:51:40|39913.9|39893.9|39913.9|39893.9|39913.9|39893.9|39913.9|39893.9|1
1723089110000|2024-08-08 03:51:50|39911.4|39891.4|39913.9|39893.9|39913.9|39893.9|39911.4|39891.4|0
1723089120000|2024-08-08 03:52:00|39911.4|39891.4|39913.9|39893.9|39913.9|39893.9|39911.4|39891.4|2
1723089130000|2024-08-08 03:52:10|39915.6|39895.6|39911.4|39891.4|39915.6|39895.6|39911.4|39891.4|0
1723089140000|2024-08-08 03:52:20|39913.9|39893.9|39911.4|39891.4|39913.9|39893.9|39911.4|39891.4|2
1723089150000|2024-08-08 03:52:30|39910.6|39890.6|39913.9|39893.9|39913.9|39893.9|39908.9|39888.9|1
1723089160000|2024-08-08 03:52:40|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|39911.4|39891.4|0
1723089170000|2024-08-08 03:52:50|39913.9|39893.9|39913.1|39893.1|39913.9|39893.9|39911.4|39891.4|1
1723089180000|2024-08-08 03:53:00|39911.4|39891.4|39903.9|39883.9|39911.4|39891.4|39903.9|39883.9|0
1723089190000|2024-08-08 03:53:10|39906.4|39886.4|39908.9|39888.9|39908.9|39888.9|39906.4|39886.4|1
1723089200000|2024-08-08 03:53:20|39910.6|39890.6|39911.4|39891.4|39912.2|39892.2|39908.9|39888.9|0
1723089210000|2024-08-08 03:53:30|39912.2|39892.2|39913.9|39893.9|39913.9|39893.9|39912.2|39892.2|0
1723089220000|2024-08-08 03:53:40|39911.4|39891.4|39913.9|39893.9|39913.9|39893.9|39909.7|39889.7|0
1723089240000|2024-08-08 03:54:00|39916.4|39896.4|39918.9|39898.9|39918.9|39898.9|39916.4|39896.4|0
1723089250000|2024-08-08 03:54:10|39916.4|39896.4|39918.9|39898.9|39921.4|39901.4|39916.4|39896.4|4
1723089260000|2024-08-08 03:54:20|39921.4|39901.4|39918.9|39898.9|39921.4|39901.4|39918.9|39898.9|0
1723089280000|2024-08-08 03:54:40|39919.7|39899.7|39921.4|39901.4|39921.4|39901.4|39919.7|39899.7|0
1723089290000|2024-08-08 03:54:50|||||||||2
1723089300000|2024-08-08 03:55:00|39920.6|39900.6|39918.9|39898.9|39921.4|39901.4|39918.9|39898.9|0
1723089310000|2024-08-08 03:55:10|39921.4|39901.4|39921.4|39901.4|39923.9|39903.9|39918.9|39898.9|0
1723089320000|2024-08-08 03:55:20|39923.9|39903.9|39923.9|39903.9|39923.9|39903.9|39921.4|39901.4|0
1723089330000|2024-08-08 03:55:30|39921.4|39901.4|39921.4|39901.4|39921.4|39901.4|39921.4|39901.4|1
1723089340000|2024-08-08 03:55:40|39920.6|39900.6|39921.4|39901.4|39923.9|39903.9|39920.6|39900.6|0
1723089350000|2024-08-08 03:55:50|39923.1|39903.1|39923.1|39903.1|39923.9|39903.9|39921.4|39901.4|1
1723089360000|2024-08-08 03:56:00|39921.4|39901.4|39918.9|39898.9|39923.9|39903.9|39913.9|39893.9|3
1723089370000|2024-08-08 03:56:10|39919.7|39899.7|39923.9|39903.9|39923.9|39903.9|39918.9|39898.9|0
1723089380000|2024-08-08 03:56:20|39923.1|39903.1|39921.4|39901.4|39923.1|39903.1|39921.4|39901.4|1
1723089390000|2024-08-08 03:56:30|39920.6|39900.6|39916.4|39896.4|39920.6|39900.6|39916.4|39896.4|3
1723089400000|2024-08-08 03:56:40|39918.1|39898.1|39916.4|39896.4|39918.1|39898.1|39916.4|39896.4|1
1723089410000|2024-08-08 03:56:50|39915.6|39895.6|39911.4|39891.4|39916.4|39896.4|39911.4|39891.4|0
1723089420000|2024-08-08 03:57:00|39909.8|39889.8|39908.1|39888.1|39909.8|39889.8|39904.8|39884.8|3
1723089430000|2024-08-08 03:57:10|39905.6|39885.6|39905.6|39885.6|39906.4|39886.4|39905.6|39885.6|0
1723089440000|2024-08-08 03:57:20|39903.9|39883.9|39902.2|39882.2|39903.9|39883.9|39902.2|39882.2|2
1723089450000|2024-08-08 03:57:30|39903.9|39883.9|39905.6|39885.6|39905.6|39885.6|39903.9|39883.9|1
1723089460000|2024-08-08 03:57:40|||||||||3
1723089470000|2024-08-08 03:57:50|39906.4|39886.4|39906.4|39886.4|39908.1|39888.1|39906.4|39886.4|0
1723089480000|2024-08-08 03:58:00|39908.1|39888.1|39908.2|39888.2|39910.7|39890.7|39905.6|39885.6|0
1723089490000|2024-08-08 03:58:10|39909.9|39889.9|39908.9|39888.9|39910.7|39890.7|39906.4|39886.4|0
1723089500000|2024-08-08 03:58:20|39910.7|39890.7|39908.2|39888.2|39911.4|39891.4|39906.4|39886.4|0
1723089510000|2024-08-08 03:58:30|39906.4|39886.4|39911.4|39891.4|39911.4|39891.4|39906.4|39886.4|0
1723089520000|2024-08-08 03:58:40|39911.5|39891.5|39910.7|39890.7|39911.5|39891.5|39910.7|39890.7|1
1723089530000|2024-08-08 03:58:50|39909|39889|39907.2|39887.2|39910.7|39890.7|39907.2|39887.2|0
1723089540000|2024-08-08 03:59:00|39909|39889|39910.7|39890.7|39911.5|39891.5|39907.2|39887.2|1
1723089550000|2024-08-08 03:59:10|39908.2|39888.2|39911.5|39891.5|39911.5|39891.5|39908.2|39888.2|1
1723089560000|2024-08-08 03:59:20|39912.2|39892.2|39914|39894|39914|39894|39912.2|39892.2|0
1723089570000|2024-08-08 03:59:30|39911.5|39891.5|39913.2|39893.2|39914.9|39894.9|39911.5|39891.5|1
1723089580000|2024-08-08 03:59:40|39915.7|39895.7|39914|39894|39915.7|39895.7|39914|39894|0
1723089590000|2024-08-08 03:59:50|39915.7|39895.7|39919|39899|39919|39899|39913.2|39893.2|6
1723089600000|2024-08-08 04:00:00|39920.7|39900.7|39918.2|39898.2|39921.5|39901.5|39918.2|39898.2|7
1723089610000|2024-08-08 04:00:10|39916.5|39896.5|39918.2|39898.2|39918.2|39898.2|39916.5|39896.5|2
1723089620000|2024-08-08 04:00:20|39919.9|39899.9|39920.7|39900.7|39920.7|39900.7|39919.9|39899.9|0
1723089630000|2024-08-08 04:00:30|39923.2|39903.2|39920.7|39900.7|39923.2|39903.2|39920.7|39900.7|0
1723089640000|2024-08-08 04:00:40|39922.4|39902.4|39920.7|39900.7|39922.4|39902.4|39920.7|39900.7|1
1723089650000|2024-08-08 04:00:50|||||||||1
1723089660000|2024-08-08 04:01:00|39919.9|39899.9|39918.2|39898.2|39919.9|39899.9|39916.5|39896.5|0
1723089670000|2024-08-08 04:01:10|39917.4|39897.4|39913.2|39893.2|39917.4|39897.4|39910.7|39890.7|1
1723089680000|2024-08-08 04:01:20|39911.5|39891.5|39914.9|39894.9|39914.9|39894.9|39909.9|39889.9|1
1723089690000|2024-08-08 04:01:30|||||||||2
1723089700000|2024-08-08 04:01:40|39916.6|39896.6|39919.9|39899.9|39919.9|39899.9|39914.9|39894.9|0
1723089710000|2024-08-08 04:01:50|39920.7|39900.7|39925.7|39905.7|39927.4|39907.4|39920.7|39900.7|13
1723089720000|2024-08-08 04:02:00|39927.4|39907.4|39925.7|39905.7|39928.2|39908.2|39925.7|39905.7|0
1723089730000|2024-08-08 04:02:10|39927.4|39907.4|39930.7|39910.7|39930.7|39910.7|39927.4|39907.4|0
1723089740000|2024-08-08 04:02:20|39928.2|39908.2|39931.5|39911.5|39931.5|39911.5|39928.2|39908.2|0
1723089750000|2024-08-08 04:02:30|39932.3|39912.3|39934|39914|39934|39914|39932.3|39912.3|1
1723089760000|2024-08-08 04:02:40|39932.3|39912.3|39931.5|39911.5|39932.3|39912.3|39931.5|39911.5|1
1723089770000|2024-08-08 04:02:50|39933.2|39913.2|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|0
1723089780000|2024-08-08 04:03:00|39930.7|39910.7|39931.5|39911.5|39935.7|39915.7|39930.7|39910.7|2
1723089800000|2024-08-08 04:03:20|39933.2|39913.2|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|0
1723089820000|2024-08-08 04:03:40|39930.7|39910.7|39931.5|39911.5|39931.5|39911.5|39930.7|39910.7|1
1723089830000|2024-08-08 04:03:50|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|0
1723089840000|2024-08-08 04:04:00|39934.9|39914.9|39933.2|39913.2|39934.9|39914.9|39933.2|39913.2|0
1723089850000|2024-08-08 04:04:10|39931.5|39911.5|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|1
1723089860000|2024-08-08 04:04:20|39930.7|39910.7|39931.5|39911.5|39931.5|39911.5|39930.7|39910.7|0
1723089870000|2024-08-08 04:04:30|39933.2|39913.2|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|0
1723089880000|2024-08-08 04:04:40|39930.7|39910.7|39929.9|39909.9|39930.7|39910.7|39928.2|39908.2|0
1723089890000|2024-08-08 04:04:50|39928.2|39908.2|39923.2|39903.2|39928.2|39908.2|39923.2|39903.2|3
1723089900000|2024-08-08 04:05:00|39921.6|39901.6|39919.9|39899.9|39921.6|39901.6|39916.5|39896.5|0
1723089910000|2024-08-08 04:05:10|39918.2|39898.2|39915.7|39895.7|39918.2|39898.2|39914.9|39894.9|2
1723089920000|2024-08-08 04:05:20|39919.9|39899.9|39918.2|39898.2|39920.7|39900.7|39918.2|39898.2|3
1723089930000|2024-08-08 04:05:30|39919.9|39899.9|39924.9|39904.9|39924.9|39904.9|39919.9|39899.9|0
1723089940000|2024-08-08 04:05:40|39925.7|39905.7|39930.7|39910.7|39930.7|39910.7|39925.7|39905.7|1
1723089950000|2024-08-08 04:05:50|39932.4|39912.4|39930.7|39910.7|39932.4|39912.4|39930.7|39910.7|0
1723089960000|2024-08-08 04:06:00|39929.9|39909.9|39929.9|39909.9|39931.5|39911.5|39928.2|39908.2|1
1723089970000|2024-08-08 04:06:10|39928.2|39908.2|39930.7|39910.7|39930.7|39910.7|39928.2|39908.2|0
1723089980000|2024-08-08 04:06:20|39931.5|39911.5|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|0
1723089990000|2024-08-08 04:06:30|39930.7|39910.7|39929.9|39909.9|39930.7|39910.7|39929.9|39909.9|1
1723090000000|2024-08-08 04:06:40|39930.7|39910.7|39929.9|39909.9|39930.7|39910.7|39929.9|39909.9|0
1723090010000|2024-08-08 04:06:50|39931.5|39911.5|39934|39914|39934|39914|39930.7|39910.7|7
1723090020000|2024-08-08 04:07:00|39935.7|39915.7|39933.2|39913.2|39938.2|39918.2|39931.5|39911.5|4
1723090030000|2024-08-08 04:07:10|39934.9|39914.9|39934.9|39914.9|39935.7|39915.7|39933.2|39913.2|0
1723090040000|2024-08-08 04:07:20|39933.2|39913.2|39931.5|39911.5|39933.2|39913.2|39931.5|39911.5|0
1723090050000|2024-08-08 04:07:30|39934.9|39914.9|39933.2|39913.2|39934.9|39914.9|39933.2|39913.2|0
1723090060000|2024-08-08 04:07:40|39934.9|39914.9|39934.9|39914.9|39935.7|39915.7|39934.9|39914.9|0
1723090070000|2024-08-08 04:07:50|39933.2|39913.2|39931.5|39911.5|39934.9|39914.9|39931.5|39911.5|0
1723090090000|2024-08-08 04:08:10|39933.2|39913.2|39929.9|39909.9|39934.9|39914.9|39929.9|39909.9|0
1723090100000|2024-08-08 04:08:20|39926.5|39906.5|39926.5|39906.5|39929.9|39909.9|39926.5|39906.5|0
1723090110000|2024-08-08 04:08:30|39929.9|39909.9|39929.9|39909.9|39930.7|39910.7|39926.5|39906.5|0
1723090120000|2024-08-08 04:08:40|39928.2|39908.2|39926.5|39906.5|39928.2|39908.2|39926.5|39906.5|0
1723090130000|2024-08-08 04:08:50|39925.7|39905.7|39925.7|39905.7|39925.7|39905.7|39925.7|39905.7|0
1723090140000|2024-08-08 04:09:00|39926.5|39906.5|39926.5|39906.5|39928.2|39908.2|39924.9|39904.9|0
1723090150000|2024-08-08 04:09:10|39925.7|39905.7|39921.5|39901.5|39925.7|39905.7|39921.5|39901.5|3
1723090160000|2024-08-08 04:09:20|39923.2|39903.2|39924.9|39904.9|39924.9|39904.9|39919.9|39899.9|0
1723090170000|2024-08-08 04:09:30|||||||||1
1723090180000|2024-08-08 04:09:40|39925.7|39905.7|39926.5|39906.5|39928.2|39908.2|39925.7|39905.7|1
1723090190000|2024-08-08 04:09:50|39928.2|39908.2|39928.2|39908.2|39928.2|39908.2|39926.5|39906.5|1
1723090200000|2024-08-08 04:10:00|39929.9|39909.9|39930.7|39910.7|39930.7|39910.7|39929.9|39909.9|0
1723090210000|2024-08-08 04:10:10|39932.4|39912.4|39932.4|39912.4|39934.1|39914.1|39930.7|39910.7|1
1723090220000|2024-08-08 04:10:20|39930.7|39910.7|39935.7|39915.7|39935.7|39915.7|39930.7|39910.7|0
1723090230000|2024-08-08 04:10:30|||||||||1
1723090250000|2024-08-08 04:10:50|39939.1|39919.1|39939.1|39919.1|39939.1|39919.1|39939.1|39919.1|4
1723090260000|2024-08-08 04:11:00|39939.9|39919.9|39937.4|39917.4|39939.9|39919.9|39937.4|39917.4|2
1723090270000|2024-08-08 04:11:10|39939.1|39919.1|39939.9|39919.9|39939.9|39919.9|39939.1|39919.1|1
1723090290000|2024-08-08 04:11:30|39937.4|39917.4|39937.4|39917.4|39937.4|39917.4|39937.4|39917.4|5
1723090300000|2024-08-08 04:11:40|39938.2|39918.2|39935.7|39915.7|39938.2|39918.2|39935.7|39915.7|1
1723090310000|2024-08-08 04:11:50|||||||||1
1723090320000|2024-08-08 04:12:00|39939.1|39919.1|39940.7|39920.7|39940.7|39920.7|39939.1|39919.1|1
1723090340000|2024-08-08 04:12:20|39939.9|39919.9|39936.5|39916.5|39939.9|39919.9|39935.7|39915.7|1
1723090350000|2024-08-08 04:12:30|39939.9|39919.9|39939.9|39919.9|39939.9|39919.9|39936.5|39916.5|0
1723090360000|2024-08-08 04:12:40|39936.5|39916.5|39936.5|39916.5|39939.9|39919.9|39936.5|39916.5|0
1723090380000|2024-08-08 04:13:00|39939.9|39919.9|39936.5|39916.5|39939.9|39919.9|39936.5|39916.5|0
1723090390000|2024-08-08 04:13:10|39935.7|39915.7|39935.7|39915.7|39936.5|39916.5|39935.7|39915.7|0
1723090400000|2024-08-08 04:13:20|39934.9|39914.9|39934.9|39914.9|39934.9|39914.9|39934.9|39914.9|0
1723090410000|2024-08-08 04:13:30|39931.5|39911.5|39934.9|39914.9|39934.9|39914.9|39931.5|39911.5|0
1723090430000|2024-08-08 04:13:50|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|0
1723090440000|2024-08-08 04:14:00|39931.5|39911.5|39925.7|39905.7|39931.5|39911.5|39925.7|39905.7|1
1723090450000|2024-08-08 04:14:10|39922.3|39902.3|39922.3|39902.3|39922.3|39902.3|39922.3|39902.3|0
1723090470000|2024-08-08 04:14:30|39925.7|39905.7|39924.9|39904.9|39925.7|39905.7|39924.9|39904.9|0
1723090480000|2024-08-08 04:14:40|39924.1|39904.1|39925.7|39905.7|39925.7|39905.7|39920.7|39900.7|0
1723090490000|2024-08-08 04:14:50|39924.9|39904.9|39926.5|39906.5|39926.5|39906.5|39924.9|39904.9|5
1723090510000|2024-08-08 04:15:10|39925.7|39905.7|39920.7|39900.7|39925.7|39905.7|39920.7|39900.7|15
1723090520000|2024-08-08 04:15:20|39919.9|39899.9|39919.9|39899.9|39919.9|39899.9|39915.7|39895.7|2
1723090530000|2024-08-08 04:15:30|39919.1|39899.1|39919.9|39899.9|39919.9|39899.9|39915.7|39895.7|3
1723090540000|2024-08-08 04:15:40|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|39920.7|39900.7|2
1723090550000|2024-08-08 04:15:50|39921.5|39901.5|39929.2|39909.2|39929.2|39909.2|39921.5|39901.5|2
1723090560000|2024-08-08 04:16:00|39925.7|39905.7|39929.9|39909.9|39929.9|39909.9|39925.7|39905.7|0
1723090570000|2024-08-08 04:16:10|39929.2|39909.2|39929.2|39909.2|39929.9|39909.9|39929.2|39909.2|0
1723090580000|2024-08-08 04:16:20|39927.4|39907.4|39929.2|39909.2|39929.2|39909.2|39927.4|39907.4|0
1723090590000|2024-08-08 04:16:30|39929.9|39909.9|39932.4|39912.4|39932.4|39912.4|39929.9|39909.9|2
1723090600000|2024-08-08 04:16:40|39932.5|39912.5|39932.5|39912.5|39932.5|39912.5|39932.5|39912.5|2
1723090610000|2024-08-08 04:16:50|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|1
1723090620000|2024-08-08 04:17:00|39930.7|39910.7|39930.7|39910.7|39930.7|39910.7|39930.7|39910.7|1
1723090630000|2024-08-08 04:17:10|39932.5|39912.5|39933.2|39913.2|39933.2|39913.2|39930.7|39910.7|0
1723090640000|2024-08-08 04:17:20|39931.5|39911.5|39935|39915|39935|39915|39930.7|39910.7|0
1723090650000|2024-08-08 04:17:30|39933.3|39913.3|39935.8|39915.8|39935.8|39915.8|39931.5|39911.5|1
1723090660000|2024-08-08 04:17:40|39933.3|39913.3|39931.5|39911.5|39933.3|39913.3|39930.8|39910.8|1
1723090670000|2024-08-08 04:17:50|39930.8|39910.8|39933.3|39913.3|39933.3|39913.3|39930.8|39910.8|0
1723090680000|2024-08-08 04:18:00|39935.8|39915.8|39935.8|39915.8|39935.8|39915.8|39935|39915|0
1723090690000|2024-08-08 04:18:10|39935|39915|39935.8|39915.8|39935.8|39915.8|39933.3|39913.3|0
1723090700000|2024-08-08 04:18:20|39935|39915|39930.8|39910.8|39935|39915|39930.8|39910.8|0
1723090710000|2024-08-08 04:18:30|39931.6|39911.6|39930.8|39910.8|39931.6|39911.6|39930.8|39910.8|0
1723090740000|2024-08-08 04:19:00|39933.3|39913.3|39931.6|39911.6|39935|39915|39930.8|39910.8|1
1723090750000|2024-08-08 04:19:10|39930.8|39910.8|39931.6|39911.6|39931.6|39911.6|39930.8|39910.8|0
1723090760000|2024-08-08 04:19:20|39930.8|39910.8|39931.6|39911.6|39931.6|39911.6|39930.8|39910.8|1
1723090770000|2024-08-08 04:19:30|39930.8|39910.8|39936.6|39916.6|39936.6|39916.6|39930.8|39910.8|1
1723090780000|2024-08-08 04:19:40|39935.8|39915.8|39931.6|39911.6|39935.8|39915.8|39931.6|39911.6|0
1723090790000|2024-08-08 04:19:50|39933.3|39913.3|39931.6|39911.6|39935|39915|39931.6|39911.6|1
1723090800000|2024-08-08 04:20:00|39933.3|39913.3|39931.6|39911.6|39933.3|39913.3|39931.6|39911.6|0
1723090810000|2024-08-08 04:20:10|39933.3|39913.3|39935|39915|39935.8|39915.8|39933.3|39913.3|0
1723090820000|2024-08-08 04:20:20|39932.5|39912.5|39935|39915|39935|39915|39932.5|39912.5|1
1723090830000|2024-08-08 04:20:30|39933.3|39913.3|39931.6|39911.6|39935.8|39915.8|39931.6|39911.6|0
1723090840000|2024-08-08 04:20:40|39933.3|39913.3|39931.6|39911.6|39933.3|39913.3|39931.6|39911.6|0
1723090860000|2024-08-08 04:21:00|39934.1|39914.1|39935.8|39915.8|39936.6|39916.6|39934.1|39914.1|2
1723090870000|2024-08-08 04:21:10|39933.3|39913.3|39933.3|39913.3|39935.8|39915.8|39933.3|39913.3|1
1723090880000|2024-08-08 04:21:20|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|39931.6|39911.6|1
1723090890000|2024-08-08 04:21:30|39928.3|39908.3|39926.6|39906.6|39928.3|39908.3|39926.6|39906.6|1
1723090900000|2024-08-08 04:21:40|39924.1|39904.1|39924.1|39904.1|39924.1|39904.1|39924.1|39904.1|0
1723090910000|2024-08-08 04:21:50|39923.3|39903.3|39921.6|39901.6|39923.3|39903.3|39921.6|39901.6|0
1723090920000|2024-08-08 04:22:00|39920.8|39900.8|39919.1|39899.1|39920.8|39900.8|39919.1|39899.1|0
1723090930000|2024-08-08 04:22:10|39920.8|39900.8|39919.9|39899.9|39921.6|39901.6|39919.9|39899.9|0
1723090940000|2024-08-08 04:22:20|39917.4|39897.4|39916.6|39896.6|39917.4|39897.4|39916.6|39896.6|2
1723090970000|2024-08-08 04:22:50|39913.2|39893.2|39910.8|39890.8|39913.2|39893.2|39910.8|39890.8|2
1723090980000|2024-08-08 04:23:00|39909.1|39889.1|39905.8|39885.8|39909.1|39889.1|39904.9|39884.9|1
1723090990000|2024-08-08 04:23:10|39906.6|39886.6|39903.3|39883.3|39906.6|39886.6|39903.3|39883.3|0
1723091020000|2024-08-08 04:23:40|39901.6|39881.6|39905|39885|39905.8|39885.8|39901.6|39881.6|0
1723091030000|2024-08-08 04:23:50|39903.3|39883.3|39900.8|39880.8|39903.3|39883.3|39900.8|39880.8|4
1723091040000|2024-08-08 04:24:00|39903.3|39883.3|39905.8|39885.8|39905.8|39885.8|39901.6|39881.6|2
1723091050000|2024-08-08 04:24:10|39905|39885|39905.8|39885.8|39905.8|39885.8|39903.3|39883.3|2
1723091060000|2024-08-08 04:24:20|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|1
1723091080000|2024-08-08 04:24:40|39905.8|39885.8|39906.6|39886.6|39906.6|39886.6|39905.8|39885.8|0
1723091090000|2024-08-08 04:24:50|39905.8|39885.8|39906.6|39886.6|39906.6|39886.6|39905.8|39885.8|0
1723091100000|2024-08-08 04:25:00|39905|39885|39905|39885|39906.6|39886.6|39905|39885|2
1723091110000|2024-08-08 04:25:10|39903.3|39883.3|39905.8|39885.8|39905.8|39885.8|39903.3|39883.3|0
1723091120000|2024-08-08 04:25:20|39905|39885|39903.3|39883.3|39905|39885|39903.3|39883.3|0
1723091130000|2024-08-08 04:25:30|39905|39885|39905.8|39885.8|39905.8|39885.8|39905|39885|0
1723091150000|2024-08-08 04:25:50|39904.1|39884.1|39903.3|39883.3|39905.8|39885.8|39903.3|39883.3|0
1723091160000|2024-08-08 04:26:00|39901.6|39881.6|39905.8|39885.8|39905.8|39885.8|39901.6|39881.6|1
1723091170000|2024-08-08 04:26:10|39903.3|39883.3|39903.3|39883.3|39905.8|39885.8|39903.3|39883.3|0
1723091180000|2024-08-08 04:26:20|39901.6|39881.6|39901.6|39881.6|39901.6|39881.6|39901.6|39881.6|0
1723091200000|2024-08-08 04:26:40|39900.8|39880.8|39900|39880|39900.8|39880.8|39900|39880|1
1723091210000|2024-08-08 04:26:50|39898.3|39878.3|39898.3|39878.3|39900.8|39880.8|39898.3|39878.3|1
1723091220000|2024-08-08 04:27:00|39897.5|39877.5|39897.5|39877.5|39897.5|39877.5|39897.5|39877.5|1
1723091230000|2024-08-08 04:27:10|39896.7|39876.7|39893.3|39873.3|39896.7|39876.7|39893.3|39873.3|0
1723091240000|2024-08-08 04:27:20|39890.8|39870.8|39888.3|39868.3|39890.8|39870.8|39888.3|39868.3|3
1723091250000|2024-08-08 04:27:30|39886.6|39866.6|39888.3|39868.3|39888.3|39868.3|39886.6|39866.6|0
1723091260000|2024-08-08 04:27:40|39886.6|39866.6|39885.8|39865.8|39886.6|39866.6|39884.1|39864.1|1
1723091270000|2024-08-08 04:27:50|39883.3|39863.3|39887.5|39867.5|39887.5|39867.5|39883.3|39863.3|1
1723091280000|2024-08-08 04:28:00|39886.7|39866.7|39885.8|39865.8|39886.7|39866.7|39885|39865|0
1723091290000|2024-08-08 04:28:10|39887.5|39867.5|39888.3|39868.3|39888.3|39868.3|39885.8|39865.8|1
1723091310000|2024-08-08 04:28:30|39887.5|39867.5|39885|39865|39887.5|39867.5|39885|39865|0
1723091330000|2024-08-08 04:28:50|39885.8|39865.8|39885|39865|39885.8|39865.8|39885|39865|0
1723091340000|2024-08-08 04:29:00|39885.8|39865.8|39883.3|39863.3|39885.8|39865.8|39883.3|39863.3|1
1723091350000|2024-08-08 04:29:10|39885.8|39865.8|39885|39865|39885.8|39865.8|39885|39865|0
1723091360000|2024-08-08 04:29:20|39885.8|39865.8|39885|39865|39885.8|39865.8|39885|39865|0
1723091370000|2024-08-08 04:29:30|39884.2|39864.2|39883.3|39863.3|39884.2|39864.2|39882.5|39862.5|1
1723091380000|2024-08-08 04:29:40|39881.7|39861.7|39881.7|39861.7|39881.7|39861.7|39880|39860|0
1723091390000|2024-08-08 04:29:50|39880|39860|39878.3|39858.3|39881.7|39861.7|39878.3|39858.3|4
1723091400000|2024-08-08 04:30:00|39876.7|39856.7|39873.3|39853.3|39876.7|39856.7|39872.5|39852.5|2
1723091410000|2024-08-08 04:30:10|39874.1|39854.1|39873.3|39853.3|39875.8|39855.8|39871.6|39851.6|1
1723091420000|2024-08-08 04:30:20|39871.6|39851.6|39870.8|39850.8|39873.3|39853.3|39870.8|39850.8|0
1723091430000|2024-08-08 04:30:30|39873.3|39853.3|39871.6|39851.6|39873.3|39853.3|39871.6|39851.6|0
1723091440000|2024-08-08 04:30:40|39870.8|39850.8|39873.3|39853.3|39873.3|39853.3|39870.8|39850.8|2
1723091450000|2024-08-08 04:30:50|39874.1|39854.1|39875.8|39855.8|39875.8|39855.8|39873.3|39853.3|0
1723091460000|2024-08-08 04:31:00|39876.6|39856.6|39876.6|39856.6|39876.6|39856.6|39875.8|39855.8|2
1723091470000|2024-08-08 04:31:10|39875.8|39855.8|39871.6|39851.6|39876.6|39856.6|39871.6|39851.6|1
1723091490000|2024-08-08 04:31:30|39870.8|39850.8|39870.8|39850.8|39870.8|39850.8|39869.1|39849.1|0
1723091500000|2024-08-08 04:31:40|39869.1|39849.1|39869.1|39849.1|39870.8|39850.8|39867.4|39847.4|3
1723091510000|2024-08-08 04:31:50|39870.8|39850.8|39871.6|39851.6|39871.6|39851.6|39869.1|39849.1|0
1723091530000|2024-08-08 04:32:10|39873.3|39853.3|39870.8|39850.8|39873.3|39853.3|39870.8|39850.8|1
1723091540000|2024-08-08 04:32:20|39870|39850|39868.3|39848.3|39870|39850|39868.3|39848.3|0
1723091550000|2024-08-08 04:32:30|39866.6|39846.6|39865|39845|39866.6|39846.6|39863.3|39843.3|10
1723091570000|2024-08-08 04:32:50|39863.3|39843.3|39865|39845|39865|39845|39863.3|39843.3|0
1723091580000|2024-08-08 04:33:00|39863.3|39843.3|39863.3|39843.3|39865|39845|39863.3|39843.3|0
1723091590000|2024-08-08 04:33:10|39860.8|39840.8|39863.3|39843.3|39864.1|39844.1|39860.8|39840.8|4
1723091600000|2024-08-08 04:33:20|39861.6|39841.6|39859.1|39839.1|39861.6|39841.6|39859.1|39839.1|1
1723091610000|2024-08-08 04:33:30|39857.5|39837.5|39850.2|39830.2|39857.5|39837.5|39850.2|39830.2|6
1723091620000|2024-08-08 04:33:40|39846.7|39826.7|39846.7|39826.7|39846.7|39826.7|39846.7|39826.7|3
1723091630000|2024-08-08 04:33:50|39842.5|39822.5|39835|39815|39842.5|39822.5|39835|39815|13
1723091640000|2024-08-08 04:34:00|39833.3|39813.3|39833.3|39813.3|39835|39815|39833.3|39813.3|2
1723091650000|2024-08-08 04:34:10|||||||||1
1723091660000|2024-08-08 04:34:20|39832.5|39812.5|39820|39800|39832.5|39812.5|39820|39800|1
1723091670000|2024-08-08 04:34:30|39825|39805|39825|39805|39825|39805|39825|39805|2
1723091680000|2024-08-08 04:34:40|39824.2|39804.2|39824.2|39804.2|39824.2|39804.2|39824.2|39804.2|10
1723091690000|2024-08-08 04:34:50|39825|39805|39829.2|39809.2|39829.2|39809.2|39825|39805|4
1723091700000|2024-08-08 04:35:00|39829.3|39809.3|39835.2|39815.2|39835.2|39815.2|39829.3|39809.3|9
1723091710000|2024-08-08 04:35:10|39839.3|39819.3|39842.5|39822.5|39842.5|39822.5|39839.3|39819.3|4
1723091720000|2024-08-08 04:35:20|39840.8|39820.8|39840.8|39820.8|39842.5|39822.5|39840.8|39820.8|2
1723091730000|2024-08-08 04:35:30|39842.5|39822.5|39844.3|39824.3|39844.3|39824.3|39840.8|39820.8|0
1723091740000|2024-08-08 04:35:40|39841.8|39821.8|39845|39825|39845|39825|39841.8|39821.8|0
1723091750000|2024-08-08 04:35:50|39844.3|39824.3|39845.1|39825.1|39845.1|39825.1|39844.3|39824.3|0
1723091760000|2024-08-08 04:36:00|39844.3|39824.3|39840.1|39820.1|39845.1|39825.1|39840.1|39820.1|0
1723091770000|2024-08-08 04:36:10|39843.5|39823.5|39845.1|39825.1|39845.1|39825.1|39840.1|39820.1|0
1723091790000|2024-08-08 04:36:30|||||||||1
1723091810000|2024-08-08 04:36:50|39844.3|39824.3|39845.1|39825.1|39846.8|39826.8|39844.3|39824.3|2
1723091820000|2024-08-08 04:37:00|39844.3|39824.3|39845.1|39825.1|39846.8|39826.8|39841.8|39821.8|0
1723091830000|2024-08-08 04:37:10|39846.8|39826.8|39846.8|39826.8|39848.5|39828.5|39845.1|39825.1|0
1723091840000|2024-08-08 04:37:20|39845.1|39825.1|39849.3|39829.3|39849.3|39829.3|39845.1|39825.1|1
1723091850000|2024-08-08 04:37:30|39848.5|39828.5|39851|39831|39851|39831|39846.8|39826.8|1
1723091860000|2024-08-08 04:37:40|39849.3|39829.3|39851|39831|39851|39831|39849.3|39829.3|0
1723091870000|2024-08-08 04:37:50|39849.3|39829.3|39849.3|39829.3|39851|39831|39849.3|39829.3|0
1723091880000|2024-08-08 04:38:00|39851|39831|39849.3|39829.3|39851|39831|39849.3|39829.3|0
1723091890000|2024-08-08 04:38:10|39851|39831|39849.3|39829.3|39851.8|39831.8|39849.3|39829.3|0
1723091900000|2024-08-08 04:38:20|39850.1|39830.1|39849.3|39829.3|39850.1|39830.1|39849.3|39829.3|0
1723091910000|2024-08-08 04:38:30|39847.6|39827.6|39846.8|39826.8|39849.3|39829.3|39846.8|39826.8|0
1723091920000|2024-08-08 04:38:40|39849.3|39829.3|39845.1|39825.1|39850.1|39830.1|39845.1|39825.1|0
1723091930000|2024-08-08 04:38:50|39846.8|39826.8|39847.6|39827.6|39847.6|39827.6|39845.1|39825.1|2
1723091940000|2024-08-08 04:39:00|39849.3|39829.3|39850.1|39830.1|39850.1|39830.1|39847.6|39827.6|0
1723091950000|2024-08-08 04:39:10|39850.9|39830.9|39850.9|39830.9|39850.9|39830.9|39850.9|39830.9|0
1723091960000|2024-08-08 04:39:20|39850.1|39830.1|39847.6|39827.6|39852.6|39832.6|39847.6|39827.6|1
1723091970000|2024-08-08 04:39:30|39845.9|39825.9|39845.9|39825.9|39847.6|39827.6|39845.9|39825.9|2
1723091980000|2024-08-08 04:39:40|39845.1|39825.1|39842.6|39822.6|39845.1|39825.1|39840.1|39820.1|0
1723091990000|2024-08-08 04:39:50|39840.1|39820.1|39845.1|39825.1|39845.1|39825.1|39840.1|39820.1|1
1723092000000|2024-08-08 04:40:00|39844.3|39824.3|39845.1|39825.1|39845.1|39825.1|39843.4|39823.4|0
1723092020000|2024-08-08 04:40:20|39847.6|39827.6|39845.9|39825.9|39847.6|39827.6|39845.1|39825.1|1
1723092030000|2024-08-08 04:40:30|39847.6|39827.6|39847.6|39827.6|39847.6|39827.6|39847.6|39827.6|2
1723092040000|2024-08-08 04:40:40|39848.4|39828.4|39850.1|39830.1|39850.1|39830.1|39848.4|39828.4|0
1723092050000|2024-08-08 04:40:50|39848.4|39828.4|39848.4|39828.4|39848.4|39828.4|39848.4|39828.4|0
1723092060000|2024-08-08 04:41:00|39850.1|39830.1|39845.9|39825.9|39850.1|39830.1|39845.9|39825.9|5
1723092070000|2024-08-08 04:41:10|39845.1|39825.1|39845.1|39825.1|39845.1|39825.1|39845.1|39825.1|1
1723092090000|2024-08-08 04:41:30|39843.4|39823.4|39845.1|39825.1|39845.1|39825.1|39843.4|39823.4|1
1723092100000|2024-08-08 04:41:40|39843.4|39823.4|39845.1|39825.1|39847.6|39827.6|39843.4|39823.4|0
1723092110000|2024-08-08 04:41:50|39843.4|39823.4|39845.1|39825.1|39845.1|39825.1|39843.4|39823.4|0
1723092120000|2024-08-08 04:42:00|39843.4|39823.4|39847.6|39827.6|39847.6|39827.6|39843.4|39823.4|1
1723092130000|2024-08-08 04:42:10|39845.9|39825.9|39847.6|39827.6|39847.6|39827.6|39845.9|39825.9|2
1723092140000|2024-08-08 04:42:20|39849.3|39829.3|39849.3|39829.3|39849.3|39829.3|39849.3|39829.3|1
1723092170000|2024-08-08 04:42:50|39850.1|39830.1|39847.6|39827.6|39850.1|39830.1|39845.9|39825.9|2
1723092180000|2024-08-08 04:43:00|39845.9|39825.9|39845.9|39825.9|39845.9|39825.9|39845.9|39825.9|0
1723092190000|2024-08-08 04:43:10|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|1
1723092200000|2024-08-08 04:43:20|39847.6|39827.6|39850.1|39830.1|39850.1|39830.1|39845.9|39825.9|1
1723092210000|2024-08-08 04:43:30|39850.9|39830.9|39852.6|39832.6|39852.6|39832.6|39850.9|39830.9|0
1723092220000|2024-08-08 04:43:40|39850.9|39830.9|39852.6|39832.6|39852.6|39832.6|39850.9|39830.9|0
1723092230000|2024-08-08 04:43:50|39850.9|39830.9|39850.1|39830.1|39852.6|39832.6|39850.1|39830.1|1
1723092240000|2024-08-08 04:44:00|39850.9|39830.9|39850.1|39830.1|39850.9|39830.9|39850.1|39830.1|0
1723092250000|2024-08-08 04:44:10|39847.6|39827.6|39850.1|39830.1|39850.1|39830.1|39847.6|39827.6|0
1723092260000|2024-08-08 04:44:20|39848.4|39828.4|39850.1|39830.1|39850.1|39830.1|39848.4|39828.4|0
1723092270000|2024-08-08 04:44:30|39848.4|39828.4|39850.1|39830.1|39850.1|39830.1|39848.4|39828.4|0
1723092280000|2024-08-08 04:44:40|39848.4|39828.4|39848.4|39828.4|39850.1|39830.1|39848.4|39828.4|0
1723092290000|2024-08-08 04:44:50|39847.6|39827.6|39847.6|39827.6|39847.6|39827.6|39847.6|39827.6|1
1723092300000|2024-08-08 04:45:00|39845.9|39825.9|39845.9|39825.9|39847.6|39827.6|39845.9|39825.9|0
1723092310000|2024-08-08 04:45:10|39847.6|39827.6|39848.4|39828.4|39848.4|39828.4|39847.6|39827.6|1
1723092340000|2024-08-08 04:45:40|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|39847.6|39827.6|0
1723092350000|2024-08-08 04:45:50|39849.3|39829.3|39845.1|39825.1|39850.1|39830.1|39845.1|39825.1|1
1723092360000|2024-08-08 04:46:00|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|0
1723092370000|2024-08-08 04:46:10|39842.6|39822.6|39840.9|39820.9|39843.4|39823.4|39840.9|39820.9|1
1723092380000|2024-08-08 04:46:20|39840.1|39820.1|39833.4|39813.4|39840.1|39820.1|39833.4|39813.4|2
1723092390000|2024-08-08 04:46:30|39832.6|39812.6|39830.9|39810.9|39832.6|39812.6|39829.2|39809.2|0
1723092400000|2024-08-08 04:46:40|39829.2|39809.2|39835.1|39815.1|39835.1|39815.1|39829.2|39809.2|2
1723092410000|2024-08-08 04:46:50|39830.9|39810.9|39830.9|39810.9|39830.9|39810.9|39830.9|39810.9|2
1723092420000|2024-08-08 04:47:00|39832.6|39812.6|39836.8|39816.8|39836.8|39816.8|39832.6|39812.6|2
1723092430000|2024-08-08 04:47:10|39837.6|39817.6|39837.6|39817.6|39837.6|39817.6|39837.6|39817.6|0
1723092440000|2024-08-08 04:47:20|39839.2|39819.2|39842.6|39822.6|39842.6|39822.6|39839.2|39819.2|0
1723092450000|2024-08-08 04:47:30|39840.9|39820.9|39840.9|39820.9|39840.9|39820.9|39840.9|39820.9|0
1723092460000|2024-08-08 04:47:40|39842.6|39822.6|39845.1|39825.1|39845.1|39825.1|39840.1|39820.1|1
1723092470000|2024-08-08 04:47:50|39843.4|39823.4|39840.9|39820.9|39845.1|39825.1|39840.1|39820.1|1
1723092480000|2024-08-08 04:48:00|39842.6|39822.6|39845.1|39825.1|39845.1|39825.1|39840.9|39820.9|0
1723092500000|2024-08-08 04:48:20|39846.8|39826.8|39846.8|39826.8|39846.8|39826.8|39846.8|39826.8|1
1723092510000|2024-08-08 04:48:30|39848.5|39828.5|39846.8|39826.8|39849.3|39829.3|39845.1|39825.1|0
1723092520000|2024-08-08 04:48:40|39845.1|39825.1|39850.1|39830.1|39850.1|39830.1|39845.1|39825.1|3
1723092530000|2024-08-08 04:48:50|39847.6|39827.6|39850.1|39830.1|39850.1|39830.1|39847.6|39827.6|2
1723092540000|2024-08-08 04:49:00|39851.8|39831.8|39850.1|39830.1|39851.8|39831.8|39850.1|39830.1|0
1723092550000|2024-08-08 04:49:10|39851.8|39831.8|39847.6|39827.6|39851.8|39831.8|39847.6|39827.6|2
1723092560000|2024-08-08 04:49:20|||||||||1
1723092570000|2024-08-08 04:49:30|39845.9|39825.9|39845.9|39825.9|39847.6|39827.6|39845.9|39825.9|1
1723092580000|2024-08-08 04:49:40|39847.6|39827.6|39849.3|39829.3|39849.3|39829.3|39847.6|39827.6|0
1723092590000|2024-08-08 04:49:50|39847.6|39827.6|39849.3|39829.3|39849.3|39829.3|39847.6|39827.6|2
1723092610000|2024-08-08 04:50:10|39848.5|39828.5|39850.1|39830.1|39850.1|39830.1|39848.5|39828.5|0
1723092640000|2024-08-08 04:50:40|39851.8|39831.8|39851.8|39831.8|39851.8|39831.8|39851.8|39831.8|0
1723092650000|2024-08-08 04:50:50|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|39849.3|39829.3|0
1723092660000|2024-08-08 04:51:00|39851.8|39831.8|39854.3|39834.3|39854.3|39834.3|39851.8|39831.8|0
1723092670000|2024-08-08 04:51:10|||||||||2
1723092680000|2024-08-08 04:51:20|39856|39836|39856.8|39836.8|39856.8|39836.8|39856|39836|0
1723092690000|2024-08-08 04:51:30|39857.6|39837.6|39862.6|39842.6|39862.6|39842.6|39856.8|39836.8|3
1723092700000|2024-08-08 04:51:40|39867.6|39847.6|39870.1|39850.1|39870.1|39850.1|39867.6|39847.6|4
1723092720000|2024-08-08 04:52:00|39871.8|39851.8|39884.3|39864.3|39884.3|39864.3|39871.8|39851.8|1
1723092730000|2024-08-08 04:52:10|39886.8|39866.8|39896|39876|39896|39876|39886|39866|19
1723092740000|2024-08-08 04:52:20|39894.3|39874.3|39903.4|39883.4|39903.4|39883.4|39894.3|39874.3|3
1723092750000|2024-08-08 04:52:30|39901.7|39881.7|39899.3|39879.3|39901.7|39881.7|39898.5|39878.5|16
1723092760000|2024-08-08 04:52:40|39895.1|39875.1|39895.1|39875.1|39895.1|39875.1|39891.7|39871.7|1
1723092770000|2024-08-08 04:52:50|39891.7|39871.7|39891.7|39871.7|39891.7|39871.7|39891.7|39871.7|0
1723092780000|2024-08-08 04:53:00|39888.3|39868.3|39888.3|39868.3|39888.3|39868.3|39888.3|39868.3|0
1723092790000|2024-08-08 04:53:10|39886.7|39866.7|39886.7|39866.7|39886.7|39866.7|39886.7|39866.7|1
1723092800000|2024-08-08 04:53:20|39885.9|39865.9|39872.5|39852.5|39885.9|39865.9|39872.5|39852.5|1
1723092810000|2024-08-08 04:53:30|39871.7|39851.7|39872.5|39852.5|39872.5|39852.5|39871.7|39851.7|0
1723092820000|2024-08-08 04:53:40|39871.7|39851.7|39872.5|39852.5|39872.5|39852.5|39871.7|39851.7|0
1723092830000|2024-08-08 04:53:50|39871.7|39851.7|39865.9|39845.9|39871.7|39851.7|39865.9|39845.9|2
1723092840000|2024-08-08 04:54:00|39865.1|39845.1|39868.4|39848.4|39868.4|39848.4|39865.1|39845.1|3
1723092850000|2024-08-08 04:54:10|39869.2|39849.2|39870.9|39850.9|39870.9|39850.9|39869.2|39849.2|0
1723092860000|2024-08-08 04:54:20|39872.6|39852.6|39874.2|39854.2|39874.2|39854.2|39872.6|39852.6|0
1723092870000|2024-08-08 04:54:30|39873.4|39853.4|39874.2|39854.2|39874.2|39854.2|39873.4|39853.4|0
1723092880000|2024-08-08 04:54:40|39873.4|39853.4|39873.4|39853.4|39874.2|39854.2|39873.4|39853.4|0
1723092890000|2024-08-08 04:54:50|39871.7|39851.7|39871.7|39851.7|39871.7|39851.7|39871.7|39851.7|1
1723092900000|2024-08-08 04:55:00|39870.9|39850.9|39866.7|39846.7|39870.9|39850.9|39866.7|39846.7|2
1723092910000|2024-08-08 04:55:10|39865|39845|39865|39845|39865|39845|39865|39845|0
1723092930000|2024-08-08 04:55:30|39864.2|39844.2|39864.2|39844.2|39864.2|39844.2|39864.2|39844.2|0
1723092960000|2024-08-08 04:56:00|39865.9|39845.9|39864.2|39844.2|39865.9|39845.9|39864.2|39844.2|1
1723092970000|2024-08-08 04:56:10|39863.4|39843.4|39863.4|39843.4|39864.2|39844.2|39863.4|39843.4|2
1723092980000|2024-08-08 04:56:20|39863.5|39843.5|39855.2|39835.2|39864.2|39844.2|39855.2|39835.2|4
1723092990000|2024-08-08 04:56:30|39851.7|39831.7|39851.7|39831.7|39851.7|39831.7|39851.7|39831.7|0
1723093000000|2024-08-08 04:56:40|39853.5|39833.5|39860.2|39840.2|39860.2|39840.2|39853.5|39833.5|10
1723093010000|2024-08-08 04:56:50|39861.9|39841.9|39863.5|39843.5|39863.5|39843.5|39861.9|39841.9|0
1723093020000|2024-08-08 04:57:00|39862.7|39842.7|39863.5|39843.5|39865|39845|39862.7|39842.7|0
1723093030000|2024-08-08 04:57:10|39864.2|39844.2|39870.2|39850.2|39870.2|39850.2|39864.2|39844.2|0
1723093050000|2024-08-08 04:57:30|39866.8|39846.8|39871|39851|39871|39851|39866.8|39846.8|3
1723093060000|2024-08-08 04:57:40|39874.4|39854.4|39874.4|39854.4|39874.4|39854.4|39874.4|39854.4|0
1723093070000|2024-08-08 04:57:50|39875.2|39855.2|39878.6|39858.6|39878.6|39858.6|39875.2|39855.2|0
1723093080000|2024-08-08 04:58:00|39876.9|39856.9|39876|39856|39878.6|39858.6|39875.2|39855.2|0
1723093090000|2024-08-08 04:58:10|39877.7|39857.7|39875.2|39855.2|39877.7|39857.7|39875.2|39855.2|0
1723093110000|2024-08-08 04:58:30|39871.8|39851.8|39871.8|39851.8|39871.8|39851.8|39871.8|39851.8|0
1723093120000|2024-08-08 04:58:40|39871|39851|39873.5|39853.5|39873.5|39853.5|39871|39851|0
1723093130000|2024-08-08 04:58:50|39871|39851|39873.5|39853.5|39873.5|39853.5|39871|39851|0
1723093140000|2024-08-08 04:59:00|39872.7|39852.7|39871|39851|39872.7|39852.7|39871|39851|1
1723093150000|2024-08-08 04:59:10|39873.5|39853.5|39871.8|39851.8|39873.5|39853.5|39871.8|39851.8|0
1723093160000|2024-08-08 04:59:20|39871|39851|39868.5|39848.5|39871.8|39851.8|39868.5|39848.5|0
1723093170000|2024-08-08 04:59:30|39871.8|39851.8|39871.8|39851.8|39871.8|39851.8|39871|39851|0
1723093180000|2024-08-08 04:59:40|39875.2|39855.2|39871|39851|39875.2|39855.2|39871|39851|0
1723093190000|2024-08-08 04:59:50|39870.2|39850.2|39870.2|39850.2|39870.2|39850.2|39870.2|39850.2|0
1723093200000|2024-08-08 05:00:00|39868.5|39848.5|39842.7|39822.7|39868.5|39848.5|39835.2|39815.2|27
1723093210000|2024-08-08 05:00:10|39841.9|39821.9|39843.5|39823.5|39843.5|39823.5|39841.9|39821.9|2
1723093220000|2024-08-08 05:00:20|39845.2|39825.2|39845.2|39825.2|39848.6|39828.6|39845.2|39825.2|0
1723093230000|2024-08-08 05:00:30|39846.9|39826.9|39849.4|39829.4|39849.4|39829.4|39844.4|39824.4|0
1723093240000|2024-08-08 05:00:40|39848.6|39828.6|39849.4|39829.4|39849.4|39829.4|39848.6|39828.6|9
1723093250000|2024-08-08 05:00:50|39850.2|39830.2|39854.4|39834.4|39854.4|39834.4|39849.4|39829.4|1
1723093260000|2024-08-08 05:01:00|39856.9|39836.9|39856.9|39836.9|39859.4|39839.4|39856.9|39836.9|1
1723093270000|2024-08-08 05:01:10|39857.7|39837.7|39858.6|39838.6|39860.2|39840.2|39856.9|39836.9|4
1723093280000|2024-08-08 05:01:20|39860.2|39840.2|39860.2|39840.2|39860.2|39840.2|39855.2|39835.2|1
1723093290000|2024-08-08 05:01:30|39859.4|39839.4|39859.4|39839.4|39859.4|39839.4|39859.4|39839.4|0
1723093300000|2024-08-08 05:01:40|39861.9|39841.9|39861.9|39841.9|39863.6|39843.6|39861.9|39841.9|3
1723093310000|2024-08-08 05:01:50|39866.1|39846.1|39864.4|39844.4|39866.9|39846.9|39864.4|39844.4|3
1723093330000|2024-08-08 05:02:10|39866|39846|39869.4|39849.4|39869.4|39849.4|39866|39846|6
1723093340000|2024-08-08 05:02:20|39865.2|39845.2|39866.9|39846.9|39870.2|39850.2|39865.2|39845.2|0
1723093350000|2024-08-08 05:02:30|39868.5|39848.5|39871.9|39851.9|39871.9|39851.9|39868.5|39848.5|4
1723093370000|2024-08-08 05:02:50|39873.6|39853.6|39871.9|39851.9|39873.6|39853.6|39871.9|39851.9|4
1723093380000|2024-08-08 05:03:00|39870.2|39850.2|39871.9|39851.9|39874.4|39854.4|39870.2|39850.2|0
1723093390000|2024-08-08 05:03:10|39870.2|39850.2|39869.4|39849.4|39871.9|39851.9|39869.4|39849.4|0
1723093400000|2024-08-08 05:03:20|39870.2|39850.2|39871.9|39851.9|39871.9|39851.9|39870.2|39850.2|2
1723093410000|2024-08-08 05:03:30|39870.2|39850.2|39871.9|39851.9|39871.9|39851.9|39870.2|39850.2|0
1723093420000|2024-08-08 05:03:40|39870.2|39850.2|39866|39846|39870.2|39850.2|39866|39846|1
1723093430000|2024-08-08 05:03:50|39864.4|39844.4|39864.4|39844.4|39864.4|39844.4|39864.4|39844.4|0
1723093440000|2024-08-08 05:04:00|39868.6|39848.6|39868.6|39848.6|39869.4|39849.4|39868.6|39848.6|3
1723093450000|2024-08-08 05:04:10|39866.9|39846.9|39866.9|39846.9|39866.9|39846.9|39866.1|39846.1|6
1723093460000|2024-08-08 05:04:20|39865.2|39845.2|39864.4|39844.4|39868.6|39848.6|39864.4|39844.4|0
1723093470000|2024-08-08 05:04:30|39865.2|39845.2|39866.9|39846.9|39866.9|39846.9|39865.2|39845.2|0
1723093480000|2024-08-08 05:04:40|39865.2|39845.2|39863.6|39843.6|39865.2|39845.2|39863.6|39843.6|1
1723093490000|2024-08-08 05:04:50|39862.8|39842.8|39861.1|39841.1|39862.8|39842.8|39859.4|39839.4|1
1723093500000|2024-08-08 05:05:00|39861.9|39841.9|39861.9|39841.9|39861.9|39841.9|39860.2|39840.2|1
1723093510000|2024-08-08 05:05:10|39863.6|39843.6|39867|39847|39867|39847|39863.6|39843.6|2
1723093520000|2024-08-08 05:05:20|39865.3|39845.3|39867.8|39847.8|39867.8|39847.8|39865.3|39845.3|1
1723093530000|2024-08-08 05:05:30|39866.9|39846.9|39868.6|39848.6|39868.6|39848.6|39866.9|39846.9|1
1723093550000|2024-08-08 05:05:50|39865.2|39845.2|39868.6|39848.6|39868.6|39848.6|39865.2|39845.2|0
1723093560000|2024-08-08 05:06:00|39866.9|39846.9|39863.6|39843.6|39866.9|39846.9|39863.6|39843.6|2
1723093580000|2024-08-08 05:06:20|39861.9|39841.9|39858.6|39838.6|39861.9|39841.9|39858.6|39838.6|2
1723093590000|2024-08-08 05:06:30|39857.8|39837.8|39856.9|39836.9|39857.8|39837.8|39853.6|39833.6|2
1723093600000|2024-08-08 05:06:40|39855.2|39835.2|39854.4|39834.4|39855.2|39835.2|39854.4|39834.4|6
1723093610000|2024-08-08 05:06:50|39856.1|39836.1|39858.6|39838.6|39858.6|39838.6|39853.6|39833.6|1
1723093630000|2024-08-08 05:07:10|39855.2|39835.2|39855.2|39835.2|39858.6|39838.6|39854.4|39834.4|1
1723093640000|2024-08-08 05:07:20|39858.6|39838.6|39853.6|39833.6|39858.6|39838.6|39853.6|39833.6|0
1723093650000|2024-08-08 05:07:30|39856.1|39836.1|39854.4|39834.4|39856.1|39836.1|39854.4|39834.4|0
1723093660000|2024-08-08 05:07:40|39853.6|39833.6|39857.8|39837.8|39857.8|39837.8|39853.6|39833.6|2
1723093680000|2024-08-08 05:08:00|39860.3|39840.3|39861.1|39841.1|39861.1|39841.1|39860.3|39840.3|1
1723093690000|2024-08-08 05:08:10|39861.9|39841.9|39866.9|39846.9|39866.9|39846.9|39861.9|39841.9|3
1723093700000|2024-08-08 05:08:20|39869.4|39849.4|39872.8|39852.8|39872.8|39852.8|39869.4|39849.4|1
1723093710000|2024-08-08 05:08:30|39871.1|39851.1|39872.8|39852.8|39873.6|39853.6|39871.1|39851.1|2
1723093720000|2024-08-08 05:08:40|||||||||1
1723093730000|2024-08-08 05:08:50|39875.3|39855.3|39873.6|39853.6|39875.3|39855.3|39872.8|39852.8|1
1723093740000|2024-08-08 05:09:00|39872.8|39852.8|39871.9|39851.9|39872.8|39852.8|39869.4|39849.4|29
1723093750000|2024-08-08 05:09:10|39872.7|39852.7|39872.7|39852.7|39874.4|39854.4|39871.9|39851.9|0
1723093760000|2024-08-08 05:09:20|39871.9|39851.9|39871.9|39851.9|39871.9|39851.9|39871.9|39851.9|0
1723093770000|2024-08-08 05:09:30|39872.7|39852.7|39871.9|39851.9|39872.7|39852.7|39870.2|39850.2|1
1723093780000|2024-08-08 05:09:40|39870.2|39850.2|39868.5|39848.5|39870.2|39850.2|39868.5|39848.5|2
1723093790000|2024-08-08 05:09:50|39866.8|39846.8|39865.2|39845.2|39866.8|39846.8|39865.2|39845.2|0
1723093800000|2024-08-08 05:10:00|39866.9|39846.9|39869.4|39849.4|39869.4|39849.4|39866.9|39846.9|2
1723093810000|2024-08-08 05:10:10|39867.7|39847.7|39866|39846|39867.7|39847.7|39866|39846|0
1723093830000|2024-08-08 05:10:30|||||||||1
1723093840000|2024-08-08 05:10:40|39867.7|39847.7|39862.7|39842.7|39867.7|39847.7|39862.7|39842.7|2
1723093850000|2024-08-08 05:10:50|39860.2|39840.2|39860.2|39840.2|39860.2|39840.2|39857.7|39837.7|0
1723093860000|2024-08-08 05:11:00|39859.4|39839.4|39851.8|39831.8|39859.4|39839.4|39851.8|39831.8|4
1723093870000|2024-08-08 05:11:10|39846.7|39826.7|39845.1|39825.1|39846.7|39826.7|39845.1|39825.1|1
1723093880000|2024-08-08 05:11:20|39843.4|39823.4|39836.9|39816.9|39843.4|39823.4|39836.9|39816.9|5
1723093890000|2024-08-08 05:11:30|39838.6|39818.6|39841.9|39821.9|39842.7|39822.7|39836.9|39816.9|4
1723093900000|2024-08-08 05:11:40|39842.7|39822.7|39838.6|39818.6|39844.4|39824.4|39838.6|39818.6|33
1723093910000|2024-08-08 05:11:50|39836.9|39816.9|39836.9|39816.9|39838.6|39818.6|39836.9|39816.9|0
1723093920000|2024-08-08 05:12:00|39835.2|39815.2|39841.9|39821.9|39842.7|39822.7|39835.2|39815.2|16
1723093930000|2024-08-08 05:12:10|39840.2|39820.2|39840.2|39820.2|39842.7|39822.7|39838.5|39818.5|4
1723093940000|2024-08-08 05:12:20|39837.7|39817.7|39840.2|39820.2|39840.2|39820.2|39836|39816|3
1723093950000|2024-08-08 05:12:30|39835.2|39815.2|39835.2|39815.2|39835.2|39815.2|39835.2|39815.2|2
1723093960000|2024-08-08 05:12:40|39833.5|39813.5|39835.2|39815.2|39835.2|39815.2|39833.5|39813.5|1
1723093970000|2024-08-08 05:12:50|39837.7|39817.7|39835.2|39815.2|39837.7|39817.7|39835.2|39815.2|0
1723093980000|2024-08-08 05:13:00|39837.7|39817.7|39835.2|39815.2|39837.7|39817.7|39833.5|39813.5|3
1723093990000|2024-08-08 05:13:10|39834.4|39814.4|39832.7|39812.7|39834.4|39814.4|39832.7|39812.7|0
1723094000000|2024-08-08 05:13:20|39831|39811|39827.7|39807.7|39832.7|39812.7|39827.7|39807.7|1
1723094010000|2024-08-08 05:13:30|39828.5|39808.5|39830.2|39810.2|39830.2|39810.2|39828.5|39808.5|0
1723094020000|2024-08-08 05:13:40|||||||||3
1723094030000|2024-08-08 05:13:50|39832|39812|39832|39812|39832|39812|39830.2|39810.2|0
1723094040000|2024-08-08 05:14:00|39832.7|39812.7|39832.7|39812.7|39832.7|39812.7|39832.7|39812.7|1
1723094050000|2024-08-08 05:14:10|39833.5|39813.5|39835.2|39815.2|39835.2|39815.2|39832.7|39812.7|0
1723094060000|2024-08-08 05:14:20|39834.5|39814.5|39835.2|39815.2|39835.2|39815.2|39832.7|39812.7|0
1723094070000|2024-08-08 05:14:30|39835.3|39815.3|39835.3|39815.3|39837|39817|39835.3|39815.3|0
1723094080000|2024-08-08 05:14:40|39834.5|39814.5|39835.3|39815.3|39835.3|39815.3|39834.5|39814.5|0
1723094090000|2024-08-08 05:14:50|39834.5|39814.5|39837.8|39817.8|39837.8|39817.8|39834.5|39814.5|4
1723094100000|2024-08-08 05:15:00|39839.5|39819.5|39835.3|39815.3|39840.3|39820.3|39835.3|39815.3|1
1723094120000|2024-08-08 05:15:20|39837|39817|39841.2|39821.2|39841.2|39821.2|39835.3|39815.3|0
1723094130000|2024-08-08 05:15:30|39839.5|39819.5|39844.5|39824.5|39844.5|39824.5|39839.5|39819.5|4
1723094140000|2024-08-08 05:15:40|39846.2|39826.2|39844.5|39824.5|39846.2|39826.2|39844.5|39824.5|2
1723094150000|2024-08-08 05:15:50|39845.3|39825.3|39845.3|39825.3|39845.3|39825.3|39844.5|39824.5|0
1723094160000|2024-08-08 05:16:00|39847|39827|39847|39827|39847|39827|39847|39827|1
1723094170000|2024-08-08 05:16:10|39847.8|39827.8|39857|39837|39858.7|39838.7|39847.8|39827.8|1
1723094180000|2024-08-08 05:16:20|39858.7|39838.7|39862|39842|39862|39842|39857|39837|0
1723094190000|2024-08-08 05:16:30|39862.8|39842.8|39862.8|39842.8|39862.8|39842.8|39862.8|39842.8|0
1723094200000|2024-08-08 05:16:40|39863.7|39843.7|39865.3|39845.3|39865.3|39845.3|39862|39842|1
1723094210000|2024-08-08 05:16:50|39867|39847|39867|39847|39868.7|39848.7|39867|39847|0
1723094240000|2024-08-08 05:17:20|39867.8|39847.8|39867.8|39847.8|39867.8|39847.8|39867.8|39847.8|0
1723094250000|2024-08-08 05:17:30|39869.5|39849.5|39872.8|39852.8|39872.8|39852.8|39869.5|39849.5|3
1723094260000|2024-08-08 05:17:40|39871.1|39851.1|39870.3|39850.3|39871.1|39851.1|39870.3|39850.3|1
1723094270000|2024-08-08 05:17:50|39872.8|39852.8|39870.3|39850.3|39872.8|39852.8|39869.5|39849.5|0
1723094280000|2024-08-08 05:18:00|39872|39852|39870.3|39850.3|39872|39852|39870.3|39850.3|0
1723094290000|2024-08-08 05:18:10|39869.5|39849.5|39867|39847|39869.5|39849.5|39865.3|39845.3|0
1723094300000|2024-08-08 05:18:20|39865.3|39845.3|39865.3|39845.3|39867.8|39847.8|39865.3|39845.3|0
1723094310000|2024-08-08 05:18:30|39863.6|39843.6|39863.6|39843.6|39865.3|39845.3|39863.6|39843.6|1
1723094320000|2024-08-08 05:18:40|39865.3|39845.3|39863.6|39843.6|39865.3|39845.3|39863.6|39843.6|0
1723094330000|2024-08-08 05:18:50|39865.3|39845.3|39865.3|39845.3|39865.3|39845.3|39865.3|39845.3|0
1723094340000|2024-08-08 05:19:00|39864.5|39844.5|39865.3|39845.3|39865.3|39845.3|39864.5|39844.5|0
1723094350000|2024-08-08 05:19:10|39864.5|39844.5|39865.3|39845.3|39867|39847|39864.5|39844.5|0
1723094360000|2024-08-08 05:19:20|39867|39847|39867|39847|39867|39847|39865.3|39845.3|0
1723094370000|2024-08-08 05:19:30|39867.8|39847.8|39875.3|39855.3|39875.3|39855.3|39867.8|39847.8|0
1723094380000|2024-08-08 05:19:40|39874.5|39854.5|39865.3|39845.3|39874.5|39854.5|39865.3|39845.3|0
1723094390000|2024-08-08 05:19:50|39864.5|39844.5|39865.3|39845.3|39865.3|39845.3|39862.8|39842.8|0
1723094410000|2024-08-08 05:20:10|39863.7|39843.7|39860.3|39840.3|39863.7|39843.7|39860.3|39840.3|2
1723094420000|2024-08-08 05:20:20|39859.5|39839.5|39857.8|39837.8|39859.5|39839.5|39856.1|39836.1|0
1723094430000|2024-08-08 05:20:30|39856.1|39836.1|39853.6|39833.6|39856.1|39836.1|39853.6|39833.6|2
1723094440000|2024-08-08 05:20:40|39855.3|39835.3|39857.8|39837.8|39857.8|39837.8|39855.3|39835.3|1
1723094450000|2024-08-08 05:20:50|39857|39837|39857.8|39837.8|39859.5|39839.5|39857|39837|0
1723094460000|2024-08-08 05:21:00|39857|39837|39860.3|39840.3|39860.3|39840.3|39857|39837|1
1723094470000|2024-08-08 05:21:10|39858.7|39838.7|39860.3|39840.3|39860.3|39840.3|39857|39837|0
1723094480000|2024-08-08 05:21:20|39862|39842|39862|39842|39862|39842|39862|39842|2
1723094490000|2024-08-08 05:21:30|39863.6|39843.6|39865.3|39845.3|39865.3|39845.3|39863.6|39843.6|0
1723094500000|2024-08-08 05:21:40|39866.1|39846.1|39870.3|39850.3|39870.3|39850.3|39866.1|39846.1|0
1723094510000|2024-08-08 05:21:50|39872.8|39852.8|39868.6|39848.6|39872.8|39852.8|39868.6|39848.6|1
1723094520000|2024-08-08 05:22:00|39870.3|39850.3|39870.3|39850.3|39875.3|39855.3|39870.3|39850.3|0
1723094530000|2024-08-08 05:22:10|39872.8|39852.8|39875.3|39855.3|39875.3|39855.3|39872.8|39852.8|1
1723094540000|2024-08-08 05:22:20|39877|39857|39877|39857|39877|39857|39877|39857|0
1723094550000|2024-08-08 05:22:30|39876.2|39856.2|39875.3|39855.3|39877.8|39857.8|39875.3|39855.3|5
1723094560000|2024-08-08 05:22:40|39874.5|39854.5|39871.1|39851.1|39874.5|39854.5|39871.1|39851.1|0
1723094570000|2024-08-08 05:22:50|39867.8|39847.8|39870.3|39850.3|39870.3|39850.3|39867.8|39847.8|1
1723094580000|2024-08-08 05:23:00|39872|39852|39887|39867|39887|39867|39872|39852|7
1723094590000|2024-08-08 05:23:10|39892|39872|39892.8|39872.8|39892.8|39872.8|39892|39872|1
1723094600000|2024-08-08 05:23:20|39893.6|39873.6|39892.8|39872.8|39893.6|39873.6|39892.8|39872.8|0
1723094610000|2024-08-08 05:23:30|39894.5|39874.5|39895.3|39875.3|39897.8|39877.8|39893.6|39873.6|0
1723094620000|2024-08-08 05:23:40|39896.1|39876.1|39895.3|39875.3|39897.8|39877.8|39892.8|39872.8|1
1723094630000|2024-08-08 05:23:50|39892.8|39872.8|39892.8|39872.8|39892.8|39872.8|39892.8|39872.8|0
1723094640000|2024-08-08 05:24:00|39894.5|39874.5|39890.3|39870.3|39894.5|39874.5|39890.3|39870.3|0
1723094650000|2024-08-08 05:24:10|39889.5|39869.5|39890.3|39870.3|39890.3|39870.3|39889.5|39869.5|0
1723094660000|2024-08-08 05:24:20|39889.5|39869.5|39890.3|39870.3|39892|39872|39889.5|39869.5|1
1723094670000|2024-08-08 05:24:30|39889.5|39869.5|39890.3|39870.3|39890.3|39870.3|39889.5|39869.5|0
1723094680000|2024-08-08 05:24:40|39889.5|39869.5|39887.8|39867.8|39890.3|39870.3|39887.8|39867.8|0
1723094690000|2024-08-08 05:24:50|39885.3|39865.3|39885.3|39865.3|39885.3|39865.3|39885.3|39865.3|0
1723094700000|2024-08-08 05:25:00|39888.6|39868.6|39890.3|39870.3|39890.3|39870.3|39885.3|39865.3|0
1723094710000|2024-08-08 05:25:10|39891.1|39871.1|39892.8|39872.8|39893.6|39873.6|39891.1|39871.1|2
1723094720000|2024-08-08 05:25:20|39897|39877|39899.5|39879.5|39899.5|39879.5|39897|39877|1
1723094730000|2024-08-08 05:25:30|39903.6|39883.6|39905.3|39885.3|39905.3|39885.3|39903.6|39883.6|3
1723094740000|2024-08-08 05:25:40|39906.1|39886.1|39906.1|39886.1|39906.9|39886.9|39906.1|39886.1|2
1723094760000|2024-08-08 05:26:00|||||||||2
1723094770000|2024-08-08 05:26:10|39907.8|39887.8|39908.7|39888.7|39910.3|39890.3|39905.3|39885.3|2
1723094780000|2024-08-08 05:26:20|39905.3|39885.3|39905.3|39885.3|39905.3|39885.3|39905.3|39885.3|0
1723094790000|2024-08-08 05:26:30|39906.1|39886.1|39905.3|39885.3|39910.3|39890.3|39905.3|39885.3|2
1723094810000|2024-08-08 05:26:50|39903.6|39883.6|39910.3|39890.3|39910.3|39890.3|39903.6|39883.6|0
1723094820000|2024-08-08 05:27:00|39912|39892|39915.3|39895.3|39915.3|39895.3|39912|39892|0
1723094830000|2024-08-08 05:27:10|39917|39897|39917|39897|39917|39897|39917|39897|0
1723094840000|2024-08-08 05:27:20|39918.6|39898.6|39917.8|39897.8|39920.3|39900.3|39917.8|39897.8|4
1723094850000|2024-08-08 05:27:30|39916.1|39896.1|39915.3|39895.3|39916.1|39896.1|39915.3|39895.3|2
1723094860000|2024-08-08 05:27:40|39912|39892|39910.3|39890.3|39912|39892|39910.3|39890.3|0
1723094870000|2024-08-08 05:27:50|39912|39892|39920.3|39900.3|39920.3|39900.3|39912|39892|2
1723094880000|2024-08-08 05:28:00|39925.3|39905.3|39927.8|39907.8|39927.8|39907.8|39925.3|39905.3|10
1723094890000|2024-08-08 05:28:10|||||||||1
1723094900000|2024-08-08 05:28:20|39929.5|39909.5|39927.8|39907.8|39929.5|39909.5|39926.1|39906.1|0
1723094910000|2024-08-08 05:28:30|39929.5|39909.5|39925.3|39905.3|39929.5|39909.5|39925.3|39905.3|4
1723094920000|2024-08-08 05:28:40|39927.8|39907.8|39927.8|39907.8|39927.8|39907.8|39925.3|39905.3|3
1723094930000|2024-08-08 05:28:50|39927|39907|39924.5|39904.5|39927|39907|39924.5|39904.5|33
1723094940000|2024-08-08 05:29:00|39920.3|39900.3|39919.5|39899.5|39922|39902|39918.6|39898.6|3
1723094950000|2024-08-08 05:29:10|39920.3|39900.3|39917.8|39897.8|39920.3|39900.3|39916.1|39896.1|0
1723094960000|2024-08-08 05:29:20|39920.3|39900.3|39920.3|39900.3|39920.3|39900.3|39917.8|39897.8|2
1723094970000|2024-08-08 05:29:30|39921.1|39901.1|39920.3|39900.3|39922.8|39902.8|39920.3|39900.3|0
1723094980000|2024-08-08 05:29:40|39922.8|39902.8|39917.8|39897.8|39922.8|39902.8|39917.8|39897.8|1
1723094990000|2024-08-08 05:29:50|39920.3|39900.3|39922.8|39902.8|39922.8|39902.8|39919.5|39899.5|3
1723095000000|2024-08-08 05:30:00|39926.1|39906.1|39942.8|39922.8|39949.5|39929.5|39925.3|39905.3|74
1723095010000|2024-08-08 05:30:10|39938.6|39918.6|39939.5|39919.5|39940.3|39920.3|39935.3|39915.3|4
1723095020000|2024-08-08 05:30:20|39935.3|39915.3|39926.1|39906.1|39935.3|39915.3|39926.1|39906.1|4
1723095030000|2024-08-08 05:30:30|39927.8|39907.8|39930.3|39910.3|39930.3|39910.3|39925.3|39905.3|6
1723095040000|2024-08-08 05:30:40|39931.1|39911.1|39912|39892|39931.1|39911.1|39912|39892|23
1723095050000|2024-08-08 05:30:50|39910.3|39890.3|39884.5|39864.5|39910.3|39890.3|39884.5|39864.5|3
1723095060000|2024-08-08 05:31:00|39881.1|39861.1|39885.3|39865.3|39887.8|39867.8|39879.5|39859.5|7
1723095070000|2024-08-08 05:31:10|39881.9|39861.9|39883.6|39863.6|39885.3|39865.3|39881.1|39861.1|0
1723095080000|2024-08-08 05:31:20|39881.9|39861.9|39861.9|39841.9|39883.6|39863.6|39861.9|39841.9|2
1723095090000|2024-08-08 05:31:30|39863.6|39843.6|39865.3|39845.3|39868.6|39848.6|39863.6|39843.6|0
1723095100000|2024-08-08 05:31:40|39863.6|39843.6|39861.9|39841.9|39865.3|39845.3|39861.9|39841.9|0
1723095110000|2024-08-08 05:31:50|39865.3|39845.3|39875.3|39855.3|39875.3|39855.3|39865.3|39845.3|4
1723095120000|2024-08-08 05:32:00|39876.9|39856.9|39876.9|39856.9|39884.5|39864.5|39876.9|39856.9|6
1723095130000|2024-08-08 05:32:10|39876.1|39856.1|39875.3|39855.3|39876.1|39856.1|39873.6|39853.6|2
1723095140000|2024-08-08 05:32:20|39873.6|39853.6|39870.3|39850.3|39875.3|39855.3|39866.1|39846.1|5
1723095150000|2024-08-08 05:32:30|39867.8|39847.8|39865.3|39845.3|39867.8|39847.8|39861.9|39841.9|0
1723095160000|2024-08-08 05:32:40|39863.6|39843.6|39866.1|39846.1|39867.8|39847.8|39861.1|39841.1|5
1723095170000|2024-08-08 05:32:50|39863.6|39843.6|39856.9|39836.9|39863.6|39843.6|39856.9|39836.9|1
1723095180000|2024-08-08 05:33:00|39855.2|39835.2|39870.3|39850.3|39870.3|39850.3|39849.4|39829.4|6
1723095190000|2024-08-08 05:33:10|39871.9|39851.9|39874.6|39854.6|39876.9|39856.9|39871.9|39851.9|0
1723095200000|2024-08-08 05:33:20|39875.3|39855.3|39870.3|39850.3|39875.3|39855.3|39870.3|39850.3|0
1723095210000|2024-08-08 05:33:30|39872.1|39852.1|39867.1|39847.1|39872.8|39852.8|39866.3|39846.3|2
1723095220000|2024-08-08 05:33:40|39865.3|39845.3|39865.3|39845.3|39867.1|39847.1|39863.6|39843.6|2
1723095230000|2024-08-08 05:33:50|39862.8|39842.8|39864.6|39844.6|39866.1|39846.1|39861.1|39841.1|1
1723095240000|2024-08-08 05:34:00|39862.1|39842.1|39850.4|39830.4|39864.6|39844.6|39850.4|39830.4|3
1723095250000|2024-08-08 05:34:10|39849.6|39829.6|39845.4|39825.4|39850.4|39830.4|39845.4|39825.4|1
1723095260000|2024-08-08 05:34:20|39843.6|39823.6|39835.4|39815.4|39843.6|39823.6|39835.4|39815.4|1
1723095270000|2024-08-08 05:34:30|39836.1|39816.1|39843.6|39823.6|39843.6|39823.6|39835.4|39815.4|1
1723095280000|2024-08-08 05:34:40|39841.9|39821.9|39841.9|39821.9|39843.6|39823.6|39841.9|39821.9|0
1723095290000|2024-08-08 05:34:50|39843.6|39823.6|39845.4|39825.4|39846.1|39826.1|39841.9|39821.9|4
1723095300000|2024-08-08 05:35:00|39841.9|39821.9|39831.9|39811.9|39841.9|39821.9|39831.9|39811.9|4
1723095310000|2024-08-08 05:35:10|39830.2|39810.2|39813.5|39793.5|39831.2|39811.2|39812.7|39792.7|15
1723095320000|2024-08-08 05:35:20|39812.7|39792.7|39805.2|39785.2|39815.2|39795.2|39802.7|39782.7|32
1723095330000|2024-08-08 05:35:30|39803.5|39783.5|39806.2|39786.2|39808.7|39788.7|39803.5|39783.5|6
1723095340000|2024-08-08 05:35:40|39806.9|39786.9|39805.4|39785.4|39806.9|39786.9|39805.4|39785.4|1
1723095350000|2024-08-08 05:35:50|39807.9|39787.9|39814.6|39794.6|39814.6|39794.6|39807.9|39787.9|2
1723095360000|2024-08-08 05:36:00|39812.9|39792.9|39820.4|39800.4|39825.4|39805.4|39812.9|39792.9|4
1723095370000|2024-08-08 05:36:10|39822.9|39802.9|39825.4|39805.4|39826.9|39806.9|39820.4|39800.4|1
1723095380000|2024-08-08 05:36:20|39829.6|39809.6|39823.8|39803.8|39830.4|39810.4|39823.8|39803.8|3
1723095390000|2024-08-08 05:36:30|39822.1|39802.1|39825.5|39805.5|39825.5|39805.5|39821.3|39801.3|1
1723095400000|2024-08-08 05:36:40|39826.3|39806.3|39824.6|39804.6|39828.8|39808.8|39824.6|39804.6|1
1723095410000|2024-08-08 05:36:50|39825.4|39805.4|39818.7|39798.7|39825.4|39805.4|39818.7|39798.7|0
1723095420000|2024-08-08 05:37:00|39817.9|39797.9|39805.4|39785.4|39817.9|39797.9|39805.4|39785.4|4
1723095430000|2024-08-08 05:37:10|39802.9|39782.9|39809.6|39789.6|39809.6|39789.6|39802.9|39782.9|14
1723095440000|2024-08-08 05:37:20|39811.3|39791.3|39819.6|39799.6|39819.6|39799.6|39811.3|39791.3|0
1723095450000|2024-08-08 05:37:30|39818.8|39798.8|39818.8|39798.8|39820.4|39800.4|39813.8|39793.8|4
1723095460000|2024-08-08 05:37:40|39819.6|39799.6|39822.1|39802.1|39822.1|39802.1|39819.6|39799.6|1
1723095470000|2024-08-08 05:37:50|39822.9|39802.9|39818.8|39798.8|39822.9|39802.9|39818.8|39798.8|2
1723095480000|2024-08-08 05:38:00|39817.1|39797.1|39819.6|39799.6|39819.6|39799.6|39817.1|39797.1|0
1723095490000|2024-08-08 05:38:10|39815.4|39795.4|39809.6|39789.6|39815.4|39795.4|39809.6|39789.6|12
1723095500000|2024-08-08 05:38:20|39807.9|39787.9|39800.4|39780.4|39807.9|39787.9|39800.4|39780.4|11
1723095510000|2024-08-08 05:38:30|39798.7|39778.7|39790.4|39770.4|39798.7|39778.7|39790.4|39770.4|11
1723095520000|2024-08-08 05:38:40|39788.8|39768.8|39783.8|39763.8|39788.8|39768.8|39783.8|39763.8|5
1723095530000|2024-08-08 05:38:50|39779.6|39759.6|39769.6|39749.6|39779.6|39759.6|39769.6|39749.6|5
1723095540000|2024-08-08 05:39:00|39767.9|39747.9|39763.8|39743.8|39767.9|39747.9|39762.1|39742.1|19
1723095550000|2024-08-08 05:39:10|39762.1|39742.1|39759.6|39739.6|39762.1|39742.1|39759.6|39739.6|3
1723095560000|2024-08-08 05:39:20|39760.4|39740.4|39763.8|39743.8|39763.8|39743.8|39750.4|39730.4|4
1723095570000|2024-08-08 05:39:30|39764.6|39744.6|39752.9|39732.9|39764.6|39744.6|39752.9|39732.9|5
1723095580000|2024-08-08 05:39:40|39755.4|39735.4|39753.8|39733.8|39755.4|39735.4|39752.1|39732.1|17
1723095590000|2024-08-08 05:39:50|39756.3|39736.3|39759.6|39739.6|39763.8|39743.8|39756.3|39736.3|8
1723095600000|2024-08-08 05:40:00|39754.6|39734.6|39749.6|39729.6|39754.6|39734.6|39748.8|39728.8|15
1723095610000|2024-08-08 05:40:10|39748.8|39728.8|39755.5|39735.5|39759.6|39739.6|39748.8|39728.8|14
1723095620000|2024-08-08 05:40:20|39756.3|39736.3|39758|39738|39761.4|39741.4|39756.3|39736.3|3
1723095630000|2024-08-08 05:40:30|39761.4|39741.4|39762.1|39742.1|39765.4|39745.4|39758|39738|0
1723095640000|2024-08-08 05:40:40|39760.4|39740.4|39764.6|39744.6|39764.6|39744.6|39760.4|39740.4|0
1723095650000|2024-08-08 05:40:50|39763.8|39743.8|39757.1|39737.1|39763.8|39743.8|39754.6|39734.6|3
1723095660000|2024-08-08 05:41:00|39757.9|39737.9|39769.6|39749.6|39769.6|39749.6|39755.4|39735.4|1
1723095670000|2024-08-08 05:41:10|39768.8|39748.8|39779.6|39759.6|39782.1|39762.1|39768.8|39748.8|3
1723095680000|2024-08-08 05:41:20|39780.4|39760.4|39778.8|39758.8|39783.8|39763.8|39778.8|39758.8|0
1723095690000|2024-08-08 05:41:30|39779.6|39759.6|39788.8|39768.8|39788.8|39768.8|39779.6|39759.6|2
1723095700000|2024-08-08 05:41:40|39793.8|39773.8|39801.3|39781.3|39801.3|39781.3|39793.8|39773.8|3
1723095710000|2024-08-08 05:41:50|39799.6|39779.6|39798.8|39778.8|39799.6|39779.6|39798.8|39778.8|3
1723095720000|2024-08-08 05:42:00|39797.1|39777.1|39789.6|39769.6|39797.1|39777.1|39789.6|39769.6|3
1723095730000|2024-08-08 05:42:10|39790.4|39770.4|39793.8|39773.8|39793.8|39773.8|39789.6|39769.6|1
1723095740000|2024-08-08 05:42:20|39792.1|39772.1|39789.6|39769.6|39793.8|39773.8|39785.4|39765.4|5
1723095750000|2024-08-08 05:42:30|39793.8|39773.8|39793.8|39773.8|39795.4|39775.4|39793.8|39773.8|3
1723095760000|2024-08-08 05:42:40|39795.4|39775.4|39780.4|39760.4|39795.4|39775.4|39780.4|39760.4|0
1723095770000|2024-08-08 05:42:50|39777|39757|39783.8|39763.8|39787.2|39767.2|39777|39757|1
1723095780000|2024-08-08 05:43:00|39784.6|39764.6|39775.4|39755.4|39784.6|39764.6|39771.2|39751.2|0
1723095790000|2024-08-08 05:43:10|39774.6|39754.6|39775.4|39755.4|39775.4|39755.4|39771.2|39751.2|0
1723095800000|2024-08-08 05:43:20|39774.6|39754.6|39767.9|39747.9|39775.4|39755.4|39767|39747|5
1723095810000|2024-08-08 05:43:30|39769.6|39749.6|39769.6|39749.6|39773.8|39753.8|39768.8|39748.8|3
1723095820000|2024-08-08 05:43:40|39773.8|39753.8|39773.8|39753.8|39776.3|39756.3|39773.8|39753.8|0
1723095830000|2024-08-08 05:43:50|39772.1|39752.1|39773.8|39753.8|39773.8|39753.8|39771.3|39751.3|6
1723095840000|2024-08-08 05:44:00|39773|39753|39764.6|39744.6|39773|39753|39764.6|39744.6|10
1723095850000|2024-08-08 05:44:10|39765.4|39745.4|39768.8|39748.8|39769.6|39749.6|39764.6|39744.6|2
1723095860000|2024-08-08 05:44:20|39766.3|39746.3|39769.6|39749.6|39769.6|39749.6|39766.3|39746.3|3
1723095870000|2024-08-08 05:44:30|39772.1|39752.1|39778|39758|39778|39758|39771.3|39751.3|0
1723095880000|2024-08-08 05:44:40|39778.8|39758.8|39787.1|39767.1|39787.1|39767.1|39778.8|39758.8|2
1723095890000|2024-08-08 05:44:50|39788.8|39768.8|39798.8|39778.8|39798.8|39778.8|39788.8|39768.8|2
1723095900000|2024-08-08 05:45:00|39794.6|39774.6|39799.6|39779.6|39799.6|39779.6|39793|39773|4
1723095910000|2024-08-08 05:45:10|39798.8|39778.8|39793.8|39773.8|39798.8|39778.8|39792.1|39772.1|18
1723095920000|2024-08-08 05:45:20|39792.1|39772.1|39790.4|39770.4|39794.6|39774.6|39790.4|39770.4|5
1723095930000|2024-08-08 05:45:30|39789.6|39769.6|39790.4|39770.4|39790.4|39770.4|39782|39762|1
1723095940000|2024-08-08 05:45:40|39788.8|39768.8|39788.8|39768.8|39793.8|39773.8|39784.6|39764.6|9
1723095950000|2024-08-08 05:45:50|39787.1|39767.1|39795.4|39775.4|39795.4|39775.4|39787.1|39767.1|0
1723095960000|2024-08-08 05:46:00|39798.8|39778.8|39800.4|39780.4|39803.8|39783.8|39798.8|39778.8|1
1723095970000|2024-08-08 05:46:10|39803.8|39783.8|39804.6|39784.6|39806.3|39786.3|39802.1|39782.1|6
1723095980000|2024-08-08 05:46:20|39803.8|39783.8|39799.6|39779.6|39803.8|39783.8|39799.6|39779.6|2
1723095990000|2024-08-08 05:46:30|39800.4|39780.4|39803.8|39783.8|39803.8|39783.8|39800.4|39780.4|1
1723096000000|2024-08-08 05:46:40|39802.1|39782.1|39804.6|39784.6|39804.6|39784.6|39799.6|39779.6|8
1723096010000|2024-08-08 05:46:50|39806.3|39786.3|39808|39788|39810.5|39790.5|39806.3|39786.3|1
1723096020000|2024-08-08 05:47:00|39806.3|39786.3|39803.8|39783.8|39806.3|39786.3|39803.8|39783.8|0
1723096030000|2024-08-08 05:47:10|39802.1|39782.1|39798.8|39778.8|39802.1|39782.1|39798|39778|0
1723096040000|2024-08-08 05:47:20|39797.2|39777.2|39793.8|39773.8|39797.2|39777.2|39793.8|39773.8|0
1723096050000|2024-08-08 05:47:30|39794.6|39774.6|39793.8|39773.8|39797.1|39777.1|39792.1|39772.1|0
1723096060000|2024-08-08 05:47:40|39794.6|39774.6|39801.3|39781.3|39802.1|39782.1|39794.6|39774.6|2
1723096070000|2024-08-08 05:47:50|39799.6|39779.6|39803.8|39783.8|39804.6|39784.6|39799.6|39779.6|5
1723096080000|2024-08-08 05:48:00|39802.1|39782.1|39793.8|39773.8|39802.1|39782.1|39792.1|39772.1|1
1723096090000|2024-08-08 05:48:10|39789.6|39769.6|39791.3|39771.3|39793.8|39773.8|39789.6|39769.6|0
1723096100000|2024-08-08 05:48:20|39793.8|39773.8|39801.3|39781.3|39801.3|39781.3|39793.8|39773.8|3
1723096110000|2024-08-08 05:48:30|39802.1|39782.1|39807.1|39787.1|39807.9|39787.9|39802.1|39782.1|1
1723096120000|2024-08-08 05:48:40|39805.4|39785.4|39811.3|39791.3|39811.3|39791.3|39805.4|39785.4|1
1723096130000|2024-08-08 05:48:50|39809.6|39789.6|39814.6|39794.6|39814.6|39794.6|39809.6|39789.6|0
1723096140000|2024-08-08 05:49:00|39813|39793|39817.1|39797.1|39817.1|39797.1|39808.8|39788.8|2
1723096150000|2024-08-08 05:49:10|39818.8|39798.8|39824.6|39804.6|39824.6|39804.6|39818.8|39798.8|1
1723096160000|2024-08-08 05:49:20|39826.3|39806.3|39824.6|39804.6|39831.3|39811.3|39824.6|39804.6|2
1723096170000|2024-08-08 05:49:30|39822.1|39802.1|39823.8|39803.8|39823.8|39803.8|39818.8|39798.8|6
1723096180000|2024-08-08 05:49:40|39824.6|39804.6|39823.8|39803.8|39830.6|39810.6|39822.1|39802.1|18
1723096190000|2024-08-08 05:49:50|39824.6|39804.6|39823.8|39803.8|39828.1|39808.1|39823.8|39803.8|0
1723096200000|2024-08-08 05:50:00|39825.6|39805.6|39824.6|39804.6|39825.6|39805.6|39820.4|39800.4|7
1723096210000|2024-08-08 05:50:10|39826.3|39806.3|39824.6|39804.6|39826.3|39806.3|39822.1|39802.1|3
1723096220000|2024-08-08 05:50:20|39826.3|39806.3|39828.8|39808.8|39828.8|39808.8|39824.6|39804.6|2
1723096230000|2024-08-08 05:50:30|39829.6|39809.6|39839.6|39819.6|39839.6|39819.6|39828.9|39808.9|5
1723096240000|2024-08-08 05:50:40|39838.9|39818.9|39842.1|39822.1|39842.1|39822.1|39838.9|39818.9|8
1723096250000|2024-08-08 05:50:50|39841.4|39821.4|39839.6|39819.6|39844.6|39824.6|39839.6|39819.6|1
1723096260000|2024-08-08 05:51:00|39837.9|39817.9|39827.1|39807.1|39840.4|39820.4|39827.1|39807.1|27
1723096270000|2024-08-08 05:51:10|39822.9|39802.9|39813.7|39793.7|39822.9|39802.9|39813.7|39793.7|4
1723096280000|2024-08-08 05:51:20|39812.1|39792.1|39815.4|39795.4|39815.4|39795.4|39810.4|39790.4|0
1723096290000|2024-08-08 05:51:30|39814.6|39794.6|39815.4|39795.4|39817.9|39797.9|39814.6|39794.6|0
1723096300000|2024-08-08 05:51:40|39817.9|39797.9|39823.7|39803.7|39823.7|39803.7|39817.9|39797.9|2
1723096310000|2024-08-08 05:51:50|39822.9|39802.9|39817.9|39797.9|39825.4|39805.4|39817.9|39797.9|6
1723096320000|2024-08-08 05:52:00|39816.2|39796.2|39797.9|39777.9|39816.2|39796.2|39797.2|39777.2|11
1723096330000|2024-08-08 05:52:10|39799.7|39779.7|39798.9|39778.9|39799.7|39779.7|39795.4|39775.4|0
1723096340000|2024-08-08 05:52:20|39799.7|39779.7|39801.4|39781.4|39801.4|39781.4|39799.7|39779.7|5
1723096350000|2024-08-08 05:52:30|39799.7|39779.7|39801.4|39781.4|39803.9|39783.9|39798.9|39778.9|0
1723096360000|2024-08-08 05:52:40|39799.7|39779.7|39796.4|39776.4|39799.7|39779.7|39794.7|39774.7|1
1723096370000|2024-08-08 05:52:50|39793.9|39773.9|39793.9|39773.9|39793.9|39773.9|39791.4|39771.4|3
1723096380000|2024-08-08 05:53:00|39793.1|39773.1|39804.7|39784.7|39804.7|39784.7|39790.4|39770.4|3
1723096390000|2024-08-08 05:53:10|39805.4|39785.4|39818.1|39798.1|39818.1|39798.1|39805.4|39785.4|1
1723096400000|2024-08-08 05:53:20|39818.9|39798.9|39829.7|39809.7|39829.7|39809.7|39818.9|39798.9|4
1723096410000|2024-08-08 05:53:30|39828.7|39808.7|39834.7|39814.7|39834.7|39814.7|39828.7|39808.7|0
1723096420000|2024-08-08 05:53:40|39836.4|39816.4|39838.9|39818.9|39838.9|39818.9|39834.7|39814.7|0
1723096430000|2024-08-08 05:53:50|39835.5|39815.5|39835.5|39815.5|39835.5|39815.5|39830.5|39810.5|6
1723096440000|2024-08-08 05:54:00|39837.2|39817.2|39843.7|39823.7|39843.7|39823.7|39837.2|39817.2|2
1723096450000|2024-08-08 05:54:10|39845.5|39825.5|39845.5|39825.5|39845.5|39825.5|39840.5|39820.5|0
1723096460000|2024-08-08 05:54:20|39840.5|39820.5|39830.5|39810.5|39840.5|39820.5|39829.7|39809.7|2
1723096470000|2024-08-08 05:54:30|39832.2|39812.2|39835.5|39815.5|39835.5|39815.5|39830.5|39810.5|1
1723096480000|2024-08-08 05:54:40|||||||||4
1723096490000|2024-08-08 05:54:50|39839.7|39819.7|39835.5|39815.5|39842.2|39822.2|39835.5|39815.5|3
1723096500000|2024-08-08 05:55:00|39834.7|39814.7|39837.2|39817.2|39837.2|39817.2|39830.5|39810.5|0
1723096510000|2024-08-08 05:55:10|39838.9|39818.9|39840.5|39820.5|39840.5|39820.5|39835.5|39815.5|0
1723096520000|2024-08-08 05:55:20|39842.2|39822.2|39835.5|39815.5|39842.2|39822.2|39835.5|39815.5|1
1723096530000|2024-08-08 05:55:30|39834.7|39814.7|39837.2|39817.2|39838|39818|39834.7|39814.7|0
1723096540000|2024-08-08 05:55:40|39834.7|39814.7|39838|39818|39838|39818|39833|39813|0
1723096550000|2024-08-08 05:55:50|39839.7|39819.7|39848.1|39828.1|39848.9|39828.9|39839.7|39819.7|3
1723096560000|2024-08-08 05:56:00|39844.7|39824.7|39856.4|39836.4|39856.4|39836.4|39844.7|39824.7|9
1723096570000|2024-08-08 05:56:10|39858.1|39838.1|39857.2|39837.2|39858.1|39838.1|39856.4|39836.4|1
1723096580000|2024-08-08 05:56:20|39858.9|39838.9|39861.4|39841.4|39862.2|39842.2|39856.4|39836.4|8
1723096590000|2024-08-08 05:56:30|39862.2|39842.2|39862.2|39842.2|39862.2|39842.2|39862.2|39842.2|0
1723096600000|2024-08-08 05:56:40|39861.4|39841.4|39864.7|39844.7|39864.7|39844.7|39859.7|39839.7|5
1723096610000|2024-08-08 05:56:50|39863.9|39843.9|39868.9|39848.9|39868.9|39848.9|39863.9|39843.9|3
1723096620000|2024-08-08 05:57:00|39869.7|39849.7|39874.7|39854.7|39877.3|39857.3|39869.7|39849.7|0
1723096630000|2024-08-08 05:57:10|39876.4|39856.4|39879.7|39859.7|39881.4|39861.4|39876.4|39856.4|1
1723096640000|2024-08-08 05:57:20|39881.4|39861.4|39876.4|39856.4|39881.4|39861.4|39876.4|39856.4|3
1723096650000|2024-08-08 05:57:30|39874.7|39854.7|39879.7|39859.7|39880.6|39860.6|39874.7|39854.7|3
1723096660000|2024-08-08 05:57:40|39878|39858|39877.2|39857.2|39879.7|39859.7|39877.2|39857.2|2
1723096670000|2024-08-08 05:57:50|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|39875.5|39855.5|2
1723096680000|2024-08-08 05:58:00|39877.2|39857.2|39887.2|39867.2|39887.2|39867.2|39877.2|39857.2|1
1723096690000|2024-08-08 05:58:10|39890.5|39870.5|39899.7|39879.7|39899.7|39879.7|39890.5|39870.5|3
1723096700000|2024-08-08 05:58:20|39900.5|39880.5|39895.5|39875.5|39907.3|39887.3|39895.5|39875.5|6
1723096710000|2024-08-08 05:58:30|39894.7|39874.7|39902.1|39882.1|39902.1|39882.1|39894.7|39874.7|5
1723096720000|2024-08-08 05:58:40|39903.8|39883.8|39914.7|39894.7|39914.7|39894.7|39903|39883|3
1723096730000|2024-08-08 05:58:50|39918.1|39898.1|39915.5|39895.5|39924.7|39904.7|39913.9|39893.9|11
1723096740000|2024-08-08 05:59:00|39912.1|39892.1|39915.5|39895.5|39920.5|39900.5|39909.7|39889.7|2
1723096750000|2024-08-08 05:59:10|39918.9|39898.9|39910.5|39890.5|39918.9|39898.9|39910.5|39890.5|1
1723096760000|2024-08-08 05:59:20|39907.2|39887.2|39905.5|39885.5|39910.5|39890.5|39905.5|39885.5|0
1723096770000|2024-08-08 05:59:30|39909.7|39889.7|39908.8|39888.8|39910.5|39890.5|39905.5|39885.5|2
1723096780000|2024-08-08 05:59:40|39905.5|39885.5|39909.7|39889.7|39910.5|39890.5|39905.5|39885.5|2
1723096790000|2024-08-08 05:59:50|39908|39888|39909.7|39889.7|39914.7|39894.7|39905.5|39885.5|6
1723096800000|2024-08-08 06:00:00|39911.3|39891.3|39908|39888|39913.8|39893.8|39908|39888|6
1723096810000|2024-08-08 06:00:10|39907.2|39887.2|39920.5|39900.5|39920.5|39900.5|39905.5|39885.5|4
1723096820000|2024-08-08 06:00:20|39923|39903|39920.5|39900.5|39928.1|39908.1|39920.5|39900.5|5
1723096830000|2024-08-08 06:00:30|39923.9|39903.9|39920.5|39900.5|39924.7|39904.7|39920.5|39900.5|2
1723096840000|2024-08-08 06:00:40|39924.7|39904.7|39935.5|39915.5|39935.5|39915.5|39920.5|39900.5|4
1723096850000|2024-08-08 06:00:50|39937.2|39917.2|39936.3|39916.3|39940.5|39920.5|39936.3|39916.3|8
1723096860000|2024-08-08 06:01:00|39939.7|39919.7|39943.9|39923.9|39943.9|39923.9|39939.7|39919.7|13
1723096870000|2024-08-08 06:01:10|39940.5|39920.5|39930.5|39910.5|39940.5|39920.5|39930.5|39910.5|2
1723096880000|2024-08-08 06:01:20|39929.7|39909.7|39925.5|39905.5|39929.7|39909.7|39920.5|39900.5|3
1723096890000|2024-08-08 06:01:30|39927.2|39907.2|39930.5|39910.5|39930.5|39910.5|39925.5|39905.5|1
1723096900000|2024-08-08 06:01:40|39929.7|39909.7|39925.5|39905.5|39929.7|39909.7|39925.5|39905.5|4
1723096910000|2024-08-08 06:01:50|39927.2|39907.2|39920.5|39900.5|39928.9|39908.9|39920.5|39900.5|3
1723096920000|2024-08-08 06:02:00|39919.7|39899.7|39918|39898|39920.5|39900.5|39918|39898|1
1723096930000|2024-08-08 06:02:10|39918.8|39898.8|39938.9|39918.9|39938.9|39918.9|39918|39898|18
1723096940000|2024-08-08 06:02:20|39941.4|39921.4|39933.9|39913.9|39943.9|39923.9|39933.9|39913.9|5
1723096950000|2024-08-08 06:02:30|39932.2|39912.2|39931.4|39911.4|39932.2|39912.2|39931.4|39911.4|0
1723096960000|2024-08-08 06:02:40|39927.2|39907.2|39934.7|39914.7|39934.7|39914.7|39927.2|39907.2|2
1723096970000|2024-08-08 06:02:50|39938.1|39918.1|39938.9|39918.9|39938.9|39918.9|39934.7|39914.7|0
1723096980000|2024-08-08 06:03:00|39934.7|39914.7|39929.7|39909.7|39936.4|39916.4|39929.7|39909.7|7
1723096990000|2024-08-08 06:03:10|39928|39908|39918.9|39898.9|39928|39908|39918.9|39898.9|3
1723097000000|2024-08-08 06:03:20|39918.1|39898.1|39918.9|39898.9|39918.9|39898.9|39914.7|39894.7|0
1723097010000|2024-08-08 06:03:30|39919.7|39899.7|39910.5|39890.5|39919.7|39899.7|39910.5|39890.5|1
1723097020000|2024-08-08 06:03:40|39913.9|39893.9|39909.7|39889.7|39913.9|39893.9|39908.9|39888.9|0
1723097030000|2024-08-08 06:03:50|39906.3|39886.3|39894.7|39874.7|39906.3|39886.3|39894.7|39874.7|1
1723097040000|2024-08-08 06:04:00|39895.5|39875.5|39883|39863|39895.5|39875.5|39883|39863|6
1723097050000|2024-08-08 06:04:10|39882.2|39862.2|39879.7|39859.7|39883|39863|39879.7|39859.7|1
1723097060000|2024-08-08 06:04:20|39878.9|39858.9|39868|39848|39878.9|39858.9|39868|39848|6
1723097070000|2024-08-08 06:04:30|39869.7|39849.7|39865.5|39845.5|39869.7|39849.7|39865.5|39845.5|0
1723097080000|2024-08-08 06:04:40|39863.8|39843.8|39867.2|39847.2|39869.7|39849.7|39863.8|39843.8|10
1723097090000|2024-08-08 06:04:50|39868.9|39848.9|39865.5|39845.5|39870.5|39850.5|39865.5|39845.5|1
1723097100000|2024-08-08 06:05:00|39864.7|39844.7|39864.7|39844.7|39864.7|39844.7|39864.7|39844.7|0
1723097110000|2024-08-08 06:05:10|39865.5|39845.5|39873.8|39853.8|39874.6|39854.6|39865.5|39845.5|0
1723097120000|2024-08-08 06:05:20|39874.6|39854.6|39880.5|39860.5|39885.5|39865.5|39873.8|39853.8|4
1723097130000|2024-08-08 06:05:30|39881.3|39861.3|39881.3|39861.3|39885.5|39865.5|39880.5|39860.5|6
1723097140000|2024-08-08 06:05:40|39880.5|39860.5|39875.5|39855.5|39884.7|39864.7|39873.8|39853.8|1
1723097150000|2024-08-08 06:05:50|39877.2|39857.2|39885.5|39865.5|39889.7|39869.7|39877.2|39857.2|0
1723097160000|2024-08-08 06:06:00|39888.9|39868.9|39890.5|39870.5|39890.5|39870.5|39888.9|39868.9|2
1723097170000|2024-08-08 06:06:10|39892.2|39872.2|39888.9|39868.9|39898.1|39878.1|39888.9|39868.9|6
1723097180000|2024-08-08 06:06:20|39885.5|39865.5|39878.9|39858.9|39887.2|39867.2|39878.9|39858.9|0
1723097190000|2024-08-08 06:06:30|39877.2|39857.2|39870.5|39850.5|39878.9|39858.9|39870.5|39850.5|0
1723097200000|2024-08-08 06:06:40|39868.8|39848.8|39873.9|39853.9|39873.9|39853.9|39868.8|39848.8|1
1723097210000|2024-08-08 06:06:50|39874.7|39854.7|39878.9|39858.9|39879.7|39859.7|39873.9|39853.9|6
1723097220000|2024-08-08 06:07:00|39875.5|39855.5|39873.9|39853.9|39875.5|39855.5|39873.9|39853.9|1
1723097230000|2024-08-08 06:07:10|39870.5|39850.5|39874.7|39854.7|39875.5|39855.5|39870.5|39850.5|0
1723097240000|2024-08-08 06:07:20|39870.5|39850.5|39869.7|39849.7|39873.9|39853.9|39863.9|39843.9|4
1723097250000|2024-08-08 06:07:30|39871.4|39851.4|39871.4|39851.4|39873.1|39853.1|39871.4|39851.4|2
1723097260000|2024-08-08 06:07:40|39872.2|39852.2|39883.9|39863.9|39883.9|39863.9|39872.2|39852.2|8
1723097270000|2024-08-08 06:07:50|39886.4|39866.4|39890.5|39870.5|39890.5|39870.5|39886.4|39866.4|3
1723097280000|2024-08-08 06:08:00|39893.9|39873.9|39900.5|39880.5|39900.5|39880.5|39890.5|39870.5|0
1723097290000|2024-08-08 06:08:10|39899.7|39879.7|39898|39878|39900.5|39880.5|39897.2|39877.2|0
1723097300000|2024-08-08 06:08:20|39898.8|39878.8|39893|39873|39900.5|39880.5|39892.2|39872.2|0
1723097310000|2024-08-08 06:08:30|39890.5|39870.5|39895.5|39875.5|39895.5|39875.5|39890.5|39870.5|0
1723097320000|2024-08-08 06:08:40|39892.2|39872.2|39895.5|39875.5|39898|39878|39890.5|39870.5|3
1723097330000|2024-08-08 06:08:50|39893|39873|39895.5|39875.5|39895.5|39875.5|39892.2|39872.2|0
1723097340000|2024-08-08 06:09:00|39898|39878|39887.2|39867.2|39900.5|39880.5|39887.2|39867.2|1
1723097350000|2024-08-08 06:09:10|39885.5|39865.5|39880.5|39860.5|39885.5|39865.5|39880.5|39860.5|10
1723097360000|2024-08-08 06:09:20|39879.7|39859.7|39882.2|39862.2|39882.2|39862.2|39878|39858|7
1723097370000|2024-08-08 06:09:30|39883.9|39863.9|39885.7|39865.7|39885.7|39865.7|39883.9|39863.9|1
1723097380000|2024-08-08 06:09:40|39886.5|39866.5|39896.5|39876.5|39896.5|39876.5|39886.5|39866.5|6
1723097390000|2024-08-08 06:09:50|39897.2|39877.2|39910.5|39890.5|39910.5|39890.5|39894.7|39874.7|7
1723097400000|2024-08-08 06:10:00|39909.7|39889.7|39918|39898|39918|39898|39909.7|39889.7|9
1723097410000|2024-08-08 06:10:10|39917.2|39897.2|39930.5|39910.5|39930.5|39910.5|39915.5|39895.5|7
1723097420000|2024-08-08 06:10:20|39932.2|39912.2|39947.2|39927.2|39951.5|39931.5|39932.2|39912.2|12
1723097430000|2024-08-08 06:10:30|39946.5|39926.5|39958|39938|39958|39938|39944.7|39924.7|9
1723097440000|2024-08-08 06:10:40|39959.7|39939.7|39954.7|39934.7|39959.7|39939.7|39954.7|39934.7|2
1723097450000|2024-08-08 06:10:50|39955.5|39935.5|39964|39944|39966.3|39946.3|39954|39934|17
1723097460000|2024-08-08 06:11:00|39960.5|39940.5|39955.5|39935.5|39962.3|39942.3|39955.5|39935.5|2
1723097470000|2024-08-08 06:11:10|39953.8|39933.8|39943|39923|39953.8|39933.8|39943|39923|0
1723097480000|2024-08-08 06:11:20|39942.3|39922.3|39954.8|39934.8|39956.5|39936.5|39942.3|39922.3|4
1723097490000|2024-08-08 06:11:30|39956.5|39936.5|39955.5|39935.5|39959.8|39939.8|39954.8|39934.8|6
1723097500000|2024-08-08 06:11:40|39951.3|39931.3|39945.5|39925.5|39951.3|39931.3|39945.5|39925.5|1
1723097510000|2024-08-08 06:11:50|39947.3|39927.3|39943|39923|39948|39928|39943|39923|3
1723097520000|2024-08-08 06:12:00|39948|39928|39953|39933|39957.3|39937.3|39945.5|39925.5|6
1723097530000|2024-08-08 06:12:10|39954.8|39934.8|39954|39934|39955.5|39935.5|39950.5|39930.5|0
1723097540000|2024-08-08 06:12:20|39950.5|39930.5|39955.5|39935.5|39957.3|39937.3|39950.5|39930.5|1
1723097550000|2024-08-08 06:12:30|39955.6|39935.6|39955.6|39935.6|39960.6|39940.6|39955.6|39935.6|2
1723097560000|2024-08-08 06:12:40|39954.8|39934.8|39935.6|39915.6|39954.8|39934.8|39934.6|39914.6|25
1723097570000|2024-08-08 06:12:50|39937.3|39917.3|39929|39909|39937.3|39917.3|39929|39909|1
1723097580000|2024-08-08 06:13:00|39928.2|39908.2|39919|39899|39929|39909|39914.8|39894.8|27
1723097590000|2024-08-08 06:13:10|39922.4|39902.4|39923.2|39903.2|39924|39904|39919.8|39899.8|2
1723097600000|2024-08-08 06:13:20|39924.8|39904.8|39925.6|39905.6|39927.3|39907.3|39919.8|39899.8|6
1723097610000|2024-08-08 06:13:30|39927.3|39907.3|39924.8|39904.8|39929|39909|39924|39904|0
1723097620000|2024-08-08 06:13:40|39925.6|39905.6|39929.8|39909.8|39931.5|39911.5|39925.6|39905.6|6
1723097630000|2024-08-08 06:13:50|39933.2|39913.2|39934.8|39914.8|39934.8|39914.8|39929.8|39909.8|7
1723097640000|2024-08-08 06:14:00|39935.6|39915.6|39940.6|39920.6|39941.4|39921.4|39935.6|39915.6|1
1723097650000|2024-08-08 06:14:10|39941.4|39921.4|39944|39924|39945.6|39925.6|39940.6|39920.6|1
1723097660000|2024-08-08 06:14:20|39942.3|39922.3|39924|39904|39942.3|39922.3|39922.4|39902.4|1
1723097670000|2024-08-08 06:14:30|39922.3|39902.3|39924|39904|39925.6|39905.6|39920.6|39900.6|0
1723097680000|2024-08-08 06:14:40|39925.6|39905.6|39922.3|39902.3|39925.6|39905.6|39921.5|39901.5|0
1723097690000|2024-08-08 06:14:50|39921.5|39901.5|39924|39904|39924.8|39904.8|39919.8|39899.8|0
1723097700000|2024-08-08 06:15:00|39924.8|39904.8|39911.4|39891.4|39924.8|39904.8|39911.4|39891.4|1
1723097710000|2024-08-08 06:15:10|39915.6|39895.6|39910.6|39890.6|39915.6|39895.6|39910.6|39890.6|0
1723097720000|2024-08-08 06:15:20|39909.8|39889.8|39910.6|39890.6|39914.8|39894.8|39909.8|39889.8|3
1723097730000|2024-08-08 06:15:30|39908.1|39888.1|39905.6|39885.6|39908.1|39888.1|39905.6|39885.6|4
1723097740000|2024-08-08 06:15:40|39903.9|39883.9|39892.2|39872.2|39903.9|39883.9|39892.2|39872.2|2
1723097750000|2024-08-08 06:15:50|39891.4|39871.4|39883.1|39863.1|39891.4|39871.4|39883.1|39863.1|5
1723097760000|2024-08-08 06:16:00|39882.3|39862.3|39878.9|39858.9|39882.3|39862.3|39875.6|39855.6|2
1723097770000|2024-08-08 06:16:10|39880.6|39860.6|39889|39869|39889|39869|39880.6|39860.6|1
1723097780000|2024-08-08 06:16:20|39889.8|39869.8|39884|39864|39889.8|39869.8|39884|39864|0
1723097790000|2024-08-08 06:16:30|39884.8|39864.8|39890.6|39870.6|39890.6|39870.6|39884|39864|2
1723097800000|2024-08-08 06:16:40|39889.8|39869.8|39894|39874|39894|39874|39889.8|39869.8|0
1723097810000|2024-08-08 06:16:50|39890.6|39870.6|39884|39864|39894|39874|39884|39864|0
1723097820000|2024-08-08 06:17:00|39879.8|39859.8|39864|39844|39879.8|39859.8|39864|39844|9
1723097830000|2024-08-08 06:17:10|39864.8|39844.8|39869|39849|39870.7|39850.7|39864|39844|2
1723097840000|2024-08-08 06:17:20|39869.8|39849.8|39874|39854|39874|39854|39869|39849|2
1723097850000|2024-08-08 06:17:30|39872.3|39852.3|39877.4|39857.4|39877.4|39857.4|39870.7|39850.7|1
1723097860000|2024-08-08 06:17:40|39874.9|39854.9|39875.7|39855.7|39877.4|39857.4|39873.2|39853.2|0
1723097870000|2024-08-08 06:17:50|39874.9|39854.9|39880.7|39860.7|39880.7|39860.7|39874.8|39854.8|3
1723097880000|2024-08-08 06:18:00|39879|39859|39879|39859|39879|39859|39874.8|39854.8|0
1723097890000|2024-08-08 06:18:10|39880.7|39860.7|39879|39859|39880.7|39860.7|39878.2|39858.2|1
1723097900000|2024-08-08 06:18:20|39880.7|39860.7|39890.7|39870.7|39890.7|39870.7|39880.7|39860.7|3
1723097910000|2024-08-08 06:18:30|39889|39869|39884|39864|39893.2|39873.2|39884|39864|2
1723097920000|2024-08-08 06:18:40|39883.2|39863.2|39882.4|39862.4|39884.1|39864.1|39875.6|39855.6|2
1723097930000|2024-08-08 06:18:50|39883.2|39863.2|39887.4|39867.4|39887.4|39867.4|39882.4|39862.4|1
1723097940000|2024-08-08 06:19:00|39888.2|39868.2|39890.7|39870.7|39890.7|39870.7|39888.2|39868.2|2
1723097950000|2024-08-08 06:19:10|39889|39869|39890.7|39870.7|39890.7|39870.7|39885.7|39865.7|1
1723097960000|2024-08-08 06:19:20|39891.5|39871.5|39899|39879|39904|39884|39891.5|39871.5|4
1723097970000|2024-08-08 06:19:30|39898.2|39878.2|39889.8|39869.8|39899|39879|39889.8|39869.8|2
1723097980000|2024-08-08 06:19:40|39889|39869|39879.9|39859.9|39889|39869|39879.9|39859.9|3
1723097990000|2024-08-08 06:19:50|39878.2|39858.2|39870.7|39850.7|39878.2|39858.2|39869|39849|4
1723098000000|2024-08-08 06:20:00|39872.4|39852.4|39892.3|39872.3|39893.1|39873.1|39870.7|39850.7|5
1723098010000|2024-08-08 06:20:10|39893.1|39873.1|39889.8|39869.8|39893.1|39873.1|39885.6|39865.6|3
1723098020000|2024-08-08 06:20:20|39891.5|39871.5|39889|39869|39903.2|39883.2|39889|39869|3
1723098030000|2024-08-08 06:20:30|39887.4|39867.4|39884|39864|39889|39869|39881.5|39861.5|0
1723098040000|2024-08-08 06:20:40|39884.8|39864.8|39889|39869|39889|39869|39884.8|39864.8|0
1723098050000|2024-08-08 06:20:50|39890.7|39870.7|39894|39874|39894|39874|39889|39869|0
1723098060000|2024-08-08 06:21:00|39894.8|39874.8|39889|39869|39894.8|39874.8|39886.5|39866.5|3
1723098070000|2024-08-08 06:21:10|39887.3|39867.3|39894|39874|39894|39874|39887.3|39867.3|1
1723098080000|2024-08-08 06:21:20|39890.6|39870.6|39889.8|39869.8|39894|39874|39889|39869|0
1723098090000|2024-08-08 06:21:30|39889|39869|39894|39874|39894|39874|39889|39869|1
1723098100000|2024-08-08 06:21:40|39897.3|39877.3|39899|39879|39904|39884|39897.3|39877.3|1
1723098110000|2024-08-08 06:21:50|39898.2|39878.2|39889.8|39869.8|39898.2|39878.2|39888.1|39868.1|1
1723098120000|2024-08-08 06:22:00|39892.3|39872.3|39894|39874|39899|39879|39892.3|39872.3|0
1723098130000|2024-08-08 06:22:10|39892.4|39872.4|39899|39879|39899|39879|39889.8|39869.8|2
1723098140000|2024-08-08 06:22:20|39897.3|39877.3|39899|39879|39899|39879|39894.8|39874.8|3
1723098150000|2024-08-08 06:22:30|39894.8|39874.8|39894|39874|39899|39879|39894|39874|1
1723098160000|2024-08-08 06:22:40|39889.8|39869.8|39887.3|39867.3|39889.8|39869.8|39885.6|39865.6|2
1723098170000|2024-08-08 06:22:50|39884.8|39864.8|39889|39869|39889|39869|39878.9|39858.9|1
1723098180000|2024-08-08 06:23:00|39886.5|39866.5|39869.8|39849.8|39886.5|39866.5|39869.8|39849.8|20
1723098190000|2024-08-08 06:23:10|39871.5|39851.5|39860.7|39840.7|39871.5|39851.5|39860.7|39840.7|9
1723098200000|2024-08-08 06:23:20|39856.5|39836.5|39858.2|39838.2|39858.2|39838.2|39855.7|39835.7|11
1723098210000|2024-08-08 06:23:30|39859|39839|39860.6|39840.6|39864|39844|39857.3|39837.3|5
1723098220000|2024-08-08 06:23:40|39862.4|39842.4|39859|39839|39862.4|39842.4|39859|39839|0
1723098230000|2024-08-08 06:23:50|39859.8|39839.8|39860.6|39840.6|39864|39844|39859|39839|1
1723098240000|2024-08-08 06:24:00|39859.8|39839.8|39893.2|39873.2|39893.2|39873.2|39859.8|39839.8|6
1723098250000|2024-08-08 06:24:10|39894.9|39874.9|39894|39874|39894.9|39874.9|39889.8|39869.8|23
1723098260000|2024-08-08 06:24:20|39894.8|39874.8|39902.3|39882.3|39902.3|39882.3|39890.6|39870.6|1
1723098270000|2024-08-08 06:24:30|39903.9|39883.9|39915.6|39895.6|39920.7|39900.7|39903.9|39883.9|10
1723098280000|2024-08-08 06:24:40|39917.3|39897.3|39922.3|39902.3|39922.3|39902.3|39914.8|39894.8|5
1723098290000|2024-08-08 06:24:50|39920.6|39900.6|39919.8|39899.8|39924|39904|39919.8|39899.8|1
1723098300000|2024-08-08 06:25:00|39924.8|39904.8|39919|39899|39924.8|39904.8|39912.3|39892.3|4
1723098310000|2024-08-08 06:25:10|39918.2|39898.2|39919|39899|39919.8|39899.8|39918.2|39898.2|3
1723098320000|2024-08-08 06:25:20|39917.3|39897.3|39904|39884|39920.6|39900.6|39904|39884|2
1723098330000|2024-08-08 06:25:30|39900.6|39880.6|39896.5|39876.5|39900.6|39880.6|39894.8|39874.8|19
1723098340000|2024-08-08 06:25:40|39898.2|39878.2|39899|39879|39900.7|39880.7|39896.5|39876.5|1
1723098350000|2024-08-08 06:25:50|39900.7|39880.7|39904|39884|39904|39884|39900.7|39880.7|2
1723098360000|2024-08-08 06:26:00|39903.2|39883.2|39905.7|39885.7|39905.7|39885.7|39903.2|39883.2|3
1723098370000|2024-08-08 06:26:10|39909|39889|39909|39889|39914|39894|39909|39889|2
1723098380000|2024-08-08 06:26:20|39910.6|39890.6|39921.4|39901.4|39929.2|39909.2|39909.8|39889.8|29
1723098390000|2024-08-08 06:26:30|39924.8|39904.8|39918.1|39898.1|39924.8|39904.8|39918.1|39898.1|28
1723098400000|2024-08-08 06:26:40|39917.3|39897.3|39920.6|39900.6|39920.6|39900.6|39914.8|39894.8|9
1723098410000|2024-08-08 06:26:50|39924|39904|39929.8|39909.8|39933.2|39913.2|39924|39904|6
1723098420000|2024-08-08 06:27:00|39929|39909|39929|39909|39929|39909|39929|39909|0
1723098430000|2024-08-08 06:27:10|39927.3|39907.3|39950.6|39930.6|39950.6|39930.6|39925.6|39905.6|11
1723098440000|2024-08-08 06:27:20|39949.8|39929.8|39927.3|39907.3|39949.8|39929.8|39927.3|39907.3|3
1723098450000|2024-08-08 06:27:30|39928.1|39908.1|39925.6|39905.6|39934|39914|39925.6|39905.6|1
1723098460000|2024-08-08 06:27:40|39924|39904|39924|39904|39924|39904|39916.4|39896.4|6
1723098470000|2024-08-08 06:27:50|39922.3|39902.3|39910.6|39890.6|39922.3|39902.3|39905.6|39885.6|24
1723098480000|2024-08-08 06:28:00|39909.8|39889.8|39914.8|39894.8|39918.3|39898.3|39909.8|39889.8|1
1723098490000|2024-08-08 06:28:10|39914|39894|39919|39899|39919|39899|39914|39894|0
1723098500000|2024-08-08 06:28:20|39920.8|39900.8|39920.6|39900.6|39930.6|39910.6|39920.6|39900.6|2
1723098510000|2024-08-08 06:28:30|39922.3|39902.3|39919.8|39899.8|39926.5|39906.5|39919.8|39899.8|4
1723098520000|2024-08-08 06:28:40|39914.8|39894.8|39915.6|39895.6|39915.6|39895.6|39910.6|39890.6|6
1723098530000|2024-08-08 06:28:50|39916.6|39896.6|39902.3|39882.3|39916.6|39896.6|39900.6|39880.6|23
1723098540000|2024-08-08 06:29:00|39904.1|39884.1|39904.8|39884.8|39905.6|39885.6|39902.3|39882.3|0
1723098550000|2024-08-08 06:29:10|39908.3|39888.3|39906.6|39886.6|39909.1|39889.1|39901.6|39881.6|8
1723098560000|2024-08-08 06:29:20|39904.8|39884.8|39899.8|39879.8|39909.1|39889.1|39898.9|39878.9|0
1723098570000|2024-08-08 06:29:30|39899.1|39879.1|39884.8|39864.8|39899.1|39879.1|39884.8|39864.8|4
1723098580000|2024-08-08 06:29:40|39887.3|39867.3|39888.1|39868.1|39894.1|39874.1|39887.3|39867.3|2
1723098590000|2024-08-08 06:29:50|39889.8|39869.8|39889.1|39869.1|39892.3|39872.3|39887.3|39867.3|3
1723098600000|2024-08-08 06:30:00|39889.8|39869.8|39897.3|39877.3|39897.3|39877.3|39889.8|39869.8|4
1723098610000|2024-08-08 06:30:10|39899.1|39879.1|39902.4|39882.4|39902.4|39882.4|39897.3|39877.3|1
1723098620000|2024-08-08 06:30:20|39903.9|39883.9|39904.1|39884.1|39907.4|39887.4|39902.4|39882.4|1
1723098630000|2024-08-08 06:30:30|39905.6|39885.6|39900.6|39880.6|39905.6|39885.6|39899.9|39879.9|0
1723098640000|2024-08-08 06:30:40|39904.1|39884.1|39894.1|39874.1|39904.1|39884.1|39894.1|39874.1|5
1723098650000|2024-08-08 06:30:50|39897.4|39877.4|39894.9|39874.9|39897.4|39877.4|39894.1|39874.1|3
1723098660000|2024-08-08 06:31:00|39895.6|39875.6|39909.9|39889.9|39913.3|39893.3|39895.6|39875.6|3
1723098670000|2024-08-08 06:31:10|39911.6|39891.6|39909.9|39889.9|39914.9|39894.9|39909.9|39889.9|0
1723098680000|2024-08-08 06:31:20|39910.6|39890.6|39909.1|39889.1|39910.6|39890.6|39907.4|39887.4|2
1723098690000|2024-08-08 06:31:30|39905.6|39885.6|39914.1|39894.1|39914.1|39894.1|39905.6|39885.6|3
1723098700000|2024-08-08 06:31:40|39917.5|39897.5|39915.6|39895.6|39919.1|39899.1|39914.1|39894.1|3
1723098710000|2024-08-08 06:31:50|39919.1|39899.1|39919.9|39899.9|39920.7|39900.7|39919.1|39899.1|3
1723098720000|2024-08-08 06:32:00|39918.2|39898.2|39914.1|39894.1|39919.9|39899.9|39914.1|39894.1|4
1723098730000|2024-08-08 06:32:10|39917.4|39897.4|39942.4|39922.4|39942.4|39922.4|39915.7|39895.7|11
1723098740000|2024-08-08 06:32:20|39939.9|39919.9|39930.7|39910.7|39944.1|39924.1|39930.7|39910.7|3
1723098750000|2024-08-08 06:32:30|39932.4|39912.4|39919.1|39899.1|39932.4|39912.4|39919.1|39899.1|2
1723098760000|2024-08-08 06:32:40|39921.6|39901.6|39919.1|39899.1|39922.5|39902.5|39919.1|39899.1|2
1723098770000|2024-08-08 06:32:50|39919.9|39899.9|39929.1|39909.1|39929.1|39909.1|39919.9|39899.9|1
1723098780000|2024-08-08 06:33:00|39929.9|39909.9|39934.9|39914.9|39937.5|39917.5|39929.9|39909.9|6
1723098790000|2024-08-08 06:33:10|39934.1|39914.1|39935.7|39915.7|39936.4|39916.4|39934.1|39914.1|1
1723098800000|2024-08-08 06:33:20|39936.4|39916.4|39954.1|39934.1|39954.1|39934.1|39935.7|39915.7|17
1723098810000|2024-08-08 06:33:30|39955.8|39935.8|39955.7|39935.7|39959.1|39939.1|39954.9|39934.9|20
1723098820000|2024-08-08 06:33:40|39956.5|39936.5|39952.4|39932.4|39956.5|39936.5|39952.4|39932.4|14
1723098830000|2024-08-08 06:33:50|39950.7|39930.7|39941.7|39921.7|39950.7|39930.7|39941.7|39921.7|20
1723098840000|2024-08-08 06:34:00|39937.5|39917.5|39934.1|39914.1|39938.3|39918.3|39933.3|39913.3|7
1723098850000|2024-08-08 06:34:10|39936.6|39916.6|39938.3|39918.3|39940.8|39920.8|39936.6|39916.6|5
1723098860000|2024-08-08 06:34:20|39939.1|39919.1|39943.3|39923.3|39943.3|39923.3|39939.1|39919.1|0
1723098870000|2024-08-08 06:34:30|39945|39925|39952.4|39932.4|39952.4|39932.4|39943.3|39923.3|1
1723098880000|2024-08-08 06:34:40|39954.1|39934.1|39954.1|39934.1|39954.1|39934.1|39953.3|39933.3|2
1723098890000|2024-08-08 06:34:50|39955.8|39935.8|39948.3|39928.3|39955.8|39935.8|39944.1|39924.1|4
1723098900000|2024-08-08 06:35:00|39950.8|39930.8|39950.8|39930.8|39955|39935|39950.8|39930.8|4
1723098910000|2024-08-08 06:35:10|39950|39930|39934.1|39914.1|39950|39930|39934.1|39914.1|1
1723098920000|2024-08-08 06:35:20|39931.6|39911.6|39931.6|39911.6|39934.1|39914.1|39929.9|39909.9|0
1723098930000|2024-08-08 06:35:30|39930.8|39910.8|39932.4|39912.4|39934.1|39914.1|39929.9|39909.9|15
1723098940000|2024-08-08 06:35:40|39930.7|39910.7|39929.1|39909.1|39934.1|39914.1|39929.1|39909.1|11
1723098950000|2024-08-08 06:35:50|39930.8|39910.8|39930.8|39910.8|39930.8|39910.8|39929.1|39909.1|0
1723098960000|2024-08-08 06:36:00|39929.1|39909.1|39924.9|39904.9|39930.8|39910.8|39924.9|39904.9|0
1723098970000|2024-08-08 06:36:10|39923.2|39903.2|39920.7|39900.7|39923.2|39903.2|39920.7|39900.7|0
1723098980000|2024-08-08 06:36:20|39919|39899|39918.2|39898.2|39920.7|39900.7|39918.2|39898.2|0
1723098990000|2024-08-08 06:36:30|39917.4|39897.4|39919.1|39899.1|39922.5|39902.5|39917.4|39897.4|7
1723099000000|2024-08-08 06:36:40|39917.4|39897.4|39909.9|39889.9|39917.4|39897.4|39909.9|39889.9|5
1723099010000|2024-08-08 06:36:50|39911.6|39891.6|39914.1|39894.1|39914.1|39894.1|39909.9|39889.9|5
1723099020000|2024-08-08 06:37:00|39914.9|39894.9|39929.1|39909.1|39929.1|39909.1|39914.9|39894.9|3
1723099030000|2024-08-08 06:37:10|39925.7|39905.7|39932.4|39912.4|39934.1|39914.1|39925.7|39905.7|12
1723099040000|2024-08-08 06:37:20|39931.6|39911.6|39922.4|39902.4|39931.6|39911.6|39922.4|39902.4|4
1723099050000|2024-08-08 06:37:30|39924.9|39904.9|39925.7|39905.7|39925.7|39905.7|39919.1|39899.1|12
1723099060000|2024-08-08 06:37:40|39923.2|39903.2|39927.4|39907.4|39927.4|39907.4|39923.2|39903.2|1
1723099070000|2024-08-08 06:37:50|39929.1|39909.1|39922.4|39902.4|39929.1|39909.1|39922.4|39902.4|2
1723099080000|2024-08-08 06:38:00|39924.1|39904.1|39919.1|39899.1|39925.7|39905.7|39919.1|39899.1|0
1723099090000|2024-08-08 06:38:10|39917.4|39897.4|39910.7|39890.7|39917.4|39897.4|39910.7|39890.7|40
1723099100000|2024-08-08 06:38:20|39911.5|39891.5|39913.2|39893.2|39915.7|39895.7|39911.5|39891.5|2
1723099110000|2024-08-08 06:38:30|39914|39894|39913.2|39893.2|39916.5|39896.5|39913.2|39893.2|3
1723099120000|2024-08-08 06:38:40|39911.5|39891.5|39915.7|39895.7|39915.7|39895.7|39911.5|39891.5|2
1723099130000|2024-08-08 06:38:50|39913.2|39893.2|39925.7|39905.7|39926.5|39906.5|39913.2|39893.2|2
1723099140000|2024-08-08 06:39:00|39924.9|39904.9|39935.7|39915.7|39935.7|39915.7|39924.9|39904.9|4
1723099150000|2024-08-08 06:39:10|39938.2|39918.2|39940.7|39920.7|39940.7|39920.7|39935.7|39915.7|0
1723099160000|2024-08-08 06:39:20|39936.5|39916.5|39910.6|39890.6|39936.5|39916.5|39907.3|39887.3|7
1723099170000|2024-08-08 06:39:30|39911.4|39891.4|39914.8|39894.8|39914.8|39894.8|39911.4|39891.4|2
1723099180000|2024-08-08 06:39:40|39914|39894|39909.8|39889.8|39914|39894|39909.8|39889.8|2
1723099190000|2024-08-08 06:39:50|39912.3|39892.3|39917.3|39897.3|39918.1|39898.1|39909.8|39889.8|2
1723099200000|2024-08-08 06:40:00|39916.5|39896.5|39902.3|39882.3|39916.5|39896.5|39902.3|39882.3|10
1723099210000|2024-08-08 06:40:10|39903.1|39883.1|39902.3|39882.3|39904.8|39884.8|39902.3|39882.3|2
1723099220000|2024-08-08 06:40:20|39900.7|39880.7|39897.3|39877.3|39900.7|39880.7|39897.3|39877.3|0
1723099230000|2024-08-08 06:40:30|39894.8|39874.8|39891.5|39871.5|39897.3|39877.3|39887.3|39867.3|5
1723099240000|2024-08-08 06:40:40|39889.8|39869.8|39887.3|39867.3|39891.5|39871.5|39887.3|39867.3|4
1723099250000|2024-08-08 06:40:50|39881.5|39861.5|39872.3|39852.3|39881.5|39861.5|39872.3|39852.3|12
1723099260000|2024-08-08 06:41:00|39875.7|39855.7|39872.3|39852.3|39875.7|39855.7|39869.8|39849.8|3
1723099270000|2024-08-08 06:41:10|39873.1|39853.1|39870.7|39850.7|39876.5|39856.5|39870.7|39850.7|1
1723099280000|2024-08-08 06:41:20|39867.3|39847.3|39867.3|39847.3|39871.5|39851.5|39867.3|39847.3|1
1723099290000|2024-08-08 06:41:30|39866.5|39846.5|39867.3|39847.3|39869.8|39849.8|39866.5|39846.5|1
1723099300000|2024-08-08 06:41:40|39866.5|39846.5|39864.8|39844.8|39866.5|39846.5|39864.8|39844.8|1
1723099310000|2024-08-08 06:41:50|39862.3|39842.3|39864.8|39844.8|39864.8|39844.8|39862.3|39842.3|2
1723099320000|2024-08-08 06:42:00|39866.5|39846.5|39866.5|39846.5|39869|39849|39866.5|39846.5|1
1723099330000|2024-08-08 06:42:10|39865.7|39845.7|39854.8|39834.8|39865.7|39845.7|39854.8|39834.8|3
1723099340000|2024-08-08 06:42:20|39853.1|39833.1|39857.3|39837.3|39857.3|39837.3|39853.1|39833.1|1
1723099350000|2024-08-08 06:42:30|39854|39834|39842.3|39822.3|39854|39834|39842.3|39822.3|14
1723099360000|2024-08-08 06:42:40|39846.5|39826.5|39842.3|39822.3|39847.3|39827.3|39840.6|39820.6|7
1723099370000|2024-08-08 06:42:50|39843.1|39823.1|39854.8|39834.8|39854.8|39834.8|39842.3|39822.3|5
1723099380000|2024-08-08 06:43:00|39854|39834|39846.5|39826.5|39859|39839|39846.5|39826.5|8
1723099390000|2024-08-08 06:43:10|39842.3|39822.3|39839.8|39819.8|39842.3|39822.3|39834|39814|8
1723099400000|2024-08-08 06:43:20|39837.3|39817.3|39837.3|39817.3|39837.3|39817.3|39837.3|39817.3|13
1723099410000|2024-08-08 06:43:30|39836.5|39816.5|39837.3|39817.3|39837.3|39817.3|39833.9|39813.9|0
1723099420000|2024-08-08 06:43:40|39839.8|39819.8|39839|39819|39842.3|39822.3|39836.5|39816.5|18
1723099430000|2024-08-08 06:43:50|39836.5|39816.5|39829.9|39809.9|39836.5|39816.5|39823.2|39803.2|13
1723099440000|2024-08-08 06:44:00|39830.7|39810.7|39833.2|39813.2|39833.2|39813.2|39830.7|39810.7|4
1723099450000|2024-08-08 06:44:10|39834|39814|39834.9|39814.9|39839.9|39819.9|39834|39814|2
1723099460000|2024-08-08 06:44:20|39835.7|39815.7|39846.5|39826.5|39846.5|39826.5|39835.7|39815.7|5
1723099470000|2024-08-08 06:44:30|39850.7|39830.7|39842.4|39822.4|39850.7|39830.7|39840.7|39820.7|3
1723099480000|2024-08-08 06:44:40|39840.7|39820.7|39839.9|39819.9|39842.4|39822.4|39839.9|39819.9|0
1723099490000|2024-08-08 06:44:50|39839.1|39819.1|39831.5|39811.5|39839.9|39819.9|39830.7|39810.7|4
1723099500000|2024-08-08 06:45:00|39826.5|39806.5|39821.5|39801.5|39826.5|39806.5|39821.5|39801.5|14
1723099510000|2024-08-08 06:45:10|39820.7|39800.7|39820.7|39800.7|39821.5|39801.5|39816.5|39796.5|4
1723099520000|2024-08-08 06:45:20|39821.5|39801.5|39839.9|39819.9|39843.3|39823.3|39821.5|39801.5|2
1723099540000|2024-08-08 06:45:40|39840.7|39820.7|39844.9|39824.9|39847.4|39827.4|39840.7|39820.7|3
1723099550000|2024-08-08 06:45:50|39844.1|39824.1|39835.7|39815.7|39844.1|39824.1|39833.2|39813.2|3
1723099560000|2024-08-08 06:46:00|39832.4|39812.4|39835.7|39815.7|39835.7|39815.7|39829.9|39809.9|2
1723099570000|2024-08-08 06:46:10|39839.1|39819.1|39839.9|39819.9|39839.9|39819.9|39839.1|39819.1|0
1723099580000|2024-08-08 06:46:20|39840.7|39820.7|39844.1|39824.1|39844.1|39824.1|39840.7|39820.7|2
1723099590000|2024-08-08 06:46:30|39845.7|39825.7|39844.1|39824.1|39849.1|39829.1|39844.1|39824.1|1
1723099600000|2024-08-08 06:46:40|39842.4|39822.4|39840.7|39820.7|39845.7|39825.7|39840.7|39820.7|0
1723099610000|2024-08-08 06:46:50|39844.1|39824.1|39849.9|39829.9|39851.6|39831.6|39840.7|39820.7|4
1723099620000|2024-08-08 06:47:00|39848.2|39828.2|39845.7|39825.7|39848.2|39828.2|39844.1|39824.1|1
1723099630000|2024-08-08 06:47:10|39847.4|39827.4|39847.4|39827.4|39849.9|39829.9|39845.7|39825.7|2
1723099640000|2024-08-08 06:47:20|39849.1|39829.1|39845.7|39825.7|39849.1|39829.1|39845.7|39825.7|0
1723099650000|2024-08-08 06:47:30|39849.1|39829.1|39845.7|39825.7|39849.1|39829.1|39844.9|39824.9|0
1723099660000|2024-08-08 06:47:40|39842.4|39822.4|39835.7|39815.7|39842.4|39822.4|39835.7|39815.7|0
1723099670000|2024-08-08 06:47:50|39840.7|39820.7|39840.7|39820.7|39840.7|39820.7|39835.7|39815.7|3
1723099680000|2024-08-08 06:48:00|39839|39819|39835.7|39815.7|39840.7|39820.7|39835.7|39815.7|1
1723099690000|2024-08-08 06:48:10|39839.9|39819.9|39845.7|39825.7|39845.7|39825.7|39839|39819|0
1723099700000|2024-08-08 06:48:20|39840.7|39820.7|39845.7|39825.7|39849.2|39829.2|39840.7|39820.7|0
1723099710000|2024-08-08 06:48:30|39847.4|39827.4|39850.7|39830.7|39850.7|39830.7|39845.7|39825.7|0
1723099720000|2024-08-08 06:48:40|39852.3|39832.3|39853.2|39833.2|39854.2|39834.2|39850.7|39830.7|0
1723099730000|2024-08-08 06:48:50|39851.5|39831.5|39850.7|39830.7|39855.7|39835.7|39850.7|39830.7|7
1723099740000|2024-08-08 06:49:00|39852.4|39832.4|39847.4|39827.4|39852.4|39832.4|39847.4|39827.4|3
1723099750000|2024-08-08 06:49:10|39845.7|39825.7|39845.7|39825.7|39845.7|39825.7|39845.7|39825.7|1
1723099760000|2024-08-08 06:49:20|39846.5|39826.5|39850.7|39830.7|39850.7|39830.7|39846.5|39826.5|0
1723099770000|2024-08-08 06:49:30|39855|39835|39854.2|39834.2|39855|39835|39854.2|39834.2|2
1723099780000|2024-08-08 06:49:40|39855|39835|39857.5|39837.5|39857.5|39837.5|39855|39835|1
1723099790000|2024-08-08 06:49:50|39858.2|39838.2|39857.5|39837.5|39858.2|39838.2|39855|39835|1
1723099800000|2024-08-08 06:50:00|39855.7|39835.7|39855.7|39835.7|39857.5|39837.5|39853.2|39833.2|2
1723099810000|2024-08-08 06:50:10|39853.2|39833.2|39859|39839|39859|39839|39852.5|39832.5|6
1723099820000|2024-08-08 06:50:20|39865.7|39845.7|39868.4|39848.4|39874|39854|39862.5|39842.5|15
1723099830000|2024-08-08 06:50:30|39863.2|39843.2|39865.7|39845.7|39865.7|39845.7|39863.2|39843.2|1
1723099840000|2024-08-08 06:50:40|39864.2|39844.2|39865|39845|39865|39845|39860.7|39840.7|1
1723099850000|2024-08-08 06:50:50|39867.5|39847.5|39872.5|39852.5|39872.5|39852.5|39867.5|39847.5|2
1723099860000|2024-08-08 06:51:00|39870.7|39850.7|39870|39850|39870.7|39850.7|39870|39850|0
1723099870000|2024-08-08 06:51:10|39868.3|39848.3|39872.5|39852.5|39872.5|39852.5|39868.3|39848.3|0
1723099880000|2024-08-08 06:51:20|39870.8|39850.8|39871.7|39851.7|39872.5|39852.5|39867.5|39847.5|3
1723099890000|2024-08-08 06:51:30|39870|39850|39870.8|39850.8|39874.2|39854.2|39869.2|39849.2|4
1723099900000|2024-08-08 06:51:40|39874.2|39854.2|39874.2|39854.2|39874.2|39854.2|39869.2|39849.2|1
1723099910000|2024-08-08 06:51:50|39870.8|39850.8|39870.9|39850.9|39872.5|39852.5|39866.7|39846.7|5
1723099920000|2024-08-08 06:52:00|39869.2|39849.2|39865|39845|39872.6|39852.6|39865|39845|1
1723099930000|2024-08-08 06:52:10|39865.8|39845.8|39870|39850|39871.7|39851.7|39865|39845|6
1723099940000|2024-08-08 06:52:20|39871.7|39851.7|39870.8|39850.8|39874.2|39854.2|39870|39850|1
1723099950000|2024-08-08 06:52:30|39872.5|39852.5|39870|39850|39875|39855|39870|39850|0
1723099960000|2024-08-08 06:52:40|39870.8|39850.8|39892.3|39872.3|39892.3|39872.3|39868.3|39848.3|7
1723099970000|2024-08-08 06:52:50|39894.1|39874.1|39892.3|39872.3|39895.8|39875.8|39892.3|39872.3|3
1723099980000|2024-08-08 06:53:00|39891.6|39871.6|39895.8|39875.8|39896.6|39876.6|39891.6|39871.6|15
1723099990000|2024-08-08 06:53:10|39894.1|39874.1|39894.1|39874.1|39895.8|39875.8|39892.3|39872.3|0
1723100000000|2024-08-08 06:53:20|39891.6|39871.6|39889.1|39869.1|39891.6|39871.6|39889.1|39869.1|0
1723100010000|2024-08-08 06:53:30|39891.6|39871.6|39887.3|39867.3|39891.6|39871.6|39887.3|39867.3|3
1723100020000|2024-08-08 06:53:40|39885.6|39865.6|39890.8|39870.8|39890.8|39870.8|39884.8|39864.8|6
1723100030000|2024-08-08 06:53:50|39887.3|39867.3|39882.3|39862.3|39887.3|39867.3|39882.3|39862.3|9
1723100040000|2024-08-08 06:54:00|39884.1|39864.1|39894.1|39874.1|39894.1|39874.1|39884.1|39864.1|5
1723100050000|2024-08-08 06:54:10|39893.3|39873.3|39896.6|39876.6|39896.6|39876.6|39891.6|39871.6|0
1723100060000|2024-08-08 06:54:20|39895.8|39875.8|39887.3|39867.3|39896.6|39876.6|39887.3|39867.3|4
1723100070000|2024-08-08 06:54:30|39885.6|39865.6|39881.6|39861.6|39885.6|39865.6|39880.6|39860.6|0
1723100080000|2024-08-08 06:54:40|39879.9|39859.9|39877.4|39857.4|39881.6|39861.6|39877.4|39857.4|1
1723100090000|2024-08-08 06:54:50|39880.8|39860.8|39876.6|39856.6|39881.6|39861.6|39876.6|39856.6|1
1723100100000|2024-08-08 06:55:00|39877.4|39857.4|39884.1|39864.1|39885.8|39865.8|39877.4|39857.4|7
1723100110000|2024-08-08 06:55:10|39886.6|39866.6|39886.6|39866.6|39886.6|39866.6|39885.8|39865.8|6
1723100120000|2024-08-08 06:55:20|39888.3|39868.3|39891.6|39871.6|39894.1|39874.1|39886.6|39866.6|5
1723100130000|2024-08-08 06:55:30|39890.8|39870.8|39887.4|39867.4|39891.6|39871.6|39887.4|39867.4|0
1723100140000|2024-08-08 06:55:40|39889.1|39869.1|39894.9|39874.9|39897.4|39877.4|39887.4|39867.4|4
1723100150000|2024-08-08 06:55:50|39892.4|39872.4|39892.4|39872.4|39894.1|39874.1|39892.4|39872.4|2
1723100160000|2024-08-08 06:56:00|39894.1|39874.1|39887.4|39867.4|39896.6|39876.6|39887.4|39867.4|0
1723100170000|2024-08-08 06:56:10|39892.4|39872.4|39891.6|39871.6|39894.1|39874.1|39887.4|39867.4|3
1723100180000|2024-08-08 06:56:20|39889.1|39869.1|39892.4|39872.4|39896.6|39876.6|39889.1|39869.1|10
1723100190000|2024-08-08 06:56:30|39893.2|39873.2|39894.9|39874.9|39897.4|39877.4|39892.4|39872.4|3
1723100200000|2024-08-08 06:56:40|39895.7|39875.7|39894.9|39874.9|39897.4|39877.4|39894.9|39874.9|0
1723100210000|2024-08-08 06:56:50|39897.4|39877.4|39894.9|39874.9|39897.4|39877.4|39894.9|39874.9|0
1723100220000|2024-08-08 06:57:00|39895.7|39875.7|39899.9|39879.9|39901.6|39881.6|39895.7|39875.7|10
1723100230000|2024-08-08 06:57:10|39899.1|39879.1|39897.4|39877.4|39900.7|39880.7|39897.4|39877.4|4
1723100240000|2024-08-08 06:57:20|39899.9|39879.9|39902.4|39882.4|39902.4|39882.4|39899.9|39879.9|2
1723100250000|2024-08-08 06:57:30|||||||||3
1723100260000|2024-08-08 06:57:40|39904.1|39884.1|39902.4|39882.4|39907.4|39887.4|39902.4|39882.4|0
1723100270000|2024-08-08 06:57:50|39903.9|39883.9|39907.4|39887.4|39907.4|39887.4|39903.9|39883.9|1
1723100280000|2024-08-08 06:58:00|39906.6|39886.6|39912.4|39892.4|39912.4|39892.4|39904.9|39884.9|7
1723100290000|2024-08-08 06:58:10|39914.9|39894.9|39914.9|39894.9|39914.9|39894.9|39913.2|39893.2|0
1723100300000|2024-08-08 06:58:20|39916.6|39896.6|39913.2|39893.2|39917.4|39897.4|39913.2|39893.2|3
1723100310000|2024-08-08 06:58:30|39912.4|39892.4|39912.4|39892.4|39912.4|39892.4|39909.9|39889.9|4
1723100320000|2024-08-08 06:58:40|39911.6|39891.6|39919.9|39899.9|39923.2|39903.2|39902.4|39882.4|9
1723100330000|2024-08-08 06:58:50|39918.2|39898.2|39912.4|39892.4|39918.2|39898.2|39912.4|39892.4|0
1723100340000|2024-08-08 06:59:00|39910.7|39890.7|39903.2|39883.2|39910.7|39890.7|39900.7|39880.7|2
1723100350000|2024-08-08 06:59:10|39902.4|39882.4|39898.2|39878.2|39902.4|39882.4|39898.2|39878.2|0
1723100360000|2024-08-08 06:59:20|39899|39879|39915.7|39895.7|39920.7|39900.7|39899|39879|5
1723100370000|2024-08-08 06:59:30|39914|39894|39909.9|39889.9|39915.7|39895.7|39909.9|39889.9|3
1723100380000|2024-08-08 06:59:40|39910.7|39890.7|39895.7|39875.7|39912.4|39892.4|39893.2|39873.2|4
1723100390000|2024-08-08 06:59:50|39894.9|39874.9|39877.4|39857.4|39894.9|39874.9|39877.4|39857.4|8
1723100400000|2024-08-08 07:00:00|39875.7|39855.7|39916.6|39896.6|39916.6|39896.6|39871.5|39851.5|21
1723100410000|2024-08-08 07:00:10|39917.4|39897.4|39930.7|39910.7|39930.7|39910.7|39917.4|39897.4|14
1723100420000|2024-08-08 07:00:20|39932.4|39912.4|39952.4|39932.4|39952.4|39932.4|39932.4|39912.4|22
1723100430000|2024-08-08 07:00:30|39950.7|39930.7|39956.6|39936.6|39956.6|39936.6|39949|39929|6
1723100440000|2024-08-08 07:00:40|39954.9|39934.9|39938.2|39918.2|39956.6|39936.6|39938.2|39918.2|25
1723100450000|2024-08-08 07:00:50|39939.9|39919.9|39947.4|39927.4|39947.4|39927.4|39928.2|39908.2|5
1723100460000|2024-08-08 07:01:00|39949.1|39929.1|39961.6|39941.6|39967.4|39947.4|39947.4|39927.4|17
1723100470000|2024-08-08 07:01:10|39962.4|39942.4|39967.4|39947.4|39967.4|39947.4|39961.6|39941.6|12
1723100480000|2024-08-08 07:01:20|39980.8|39960.8|39990.7|39970.7|40008.2|39988.2|39980.8|39960.8|67
1723100490000|2024-08-08 07:01:30|39993.2|39973.2|39992.4|39972.4|39994.9|39974.9|39990.7|39970.7|18
1723100500000|2024-08-08 07:01:40|39994.9|39974.9|39989|39969|39999.9|39979.9|39989|39969|18
1723100510000|2024-08-08 07:01:50|39989.8|39969.8|39982.4|39962.4|39992.4|39972.4|39982.4|39962.4|5
1723100520000|2024-08-08 07:02:00|39980.7|39960.7|39966.5|39946.5|39982.4|39962.4|39966.5|39946.5|10
1723100530000|2024-08-08 07:02:10|39963.2|39943.2|39956.5|39936.5|39963.2|39943.2|39956.5|39936.5|19
1723100540000|2024-08-08 07:02:20|39958.2|39938.2|39977.4|39957.4|39977.4|39957.4|39958.2|39938.2|6
1723100550000|2024-08-08 07:02:30|39974|39954|39958.2|39938.2|39974|39954|39958.2|39938.2|4
1723100560000|2024-08-08 07:02:40|39959|39939|39949|39929|39959|39939|39949|39929|9
1723100570000|2024-08-08 07:02:50|39949.8|39929.8|39949|39929|39949.8|39929.8|39949|39929|1
1723100580000|2024-08-08 07:03:00|39953.2|39933.2|39958.2|39938.2|39958.2|39938.2|39953.2|39933.2|3
1723100590000|2024-08-08 07:03:10|39959|39939|39954|39934|39959.8|39939.8|39954|39934|1
1723100600000|2024-08-08 07:03:20|39953.2|39933.2|39944|39924|39953.2|39933.2|39944|39924|0
1723100610000|2024-08-08 07:03:30|39940.7|39920.7|39926.5|39906.5|39940.7|39920.7|39926.5|39906.5|9
1723100620000|2024-08-08 07:03:40|39924.8|39904.8|39921.5|39901.5|39924.8|39904.8|39919|39899|11
1723100630000|2024-08-08 07:03:50|39923.2|39903.2|39921.5|39901.5|39928.2|39908.2|39919|39899|13
1723100640000|2024-08-08 07:04:00|39919|39899|39915.7|39895.7|39920.7|39900.7|39915.7|39895.7|12
1723100650000|2024-08-08 07:04:10|39914.9|39894.9|39910.7|39890.7|39914.9|39894.9|39908.2|39888.2|12
1723100660000|2024-08-08 07:04:20|39911.5|39891.5|39914|39894|39914|39894|39911.5|39891.5|1
1723100670000|2024-08-08 07:04:30|39915.7|39895.7|39919|39899|39919|39899|39915.7|39895.7|1
1723100680000|2024-08-08 07:04:40|39921.5|39901.5|39924|39904|39925.7|39905.7|39921.5|39901.5|3
1723100690000|2024-08-08 07:04:50|39928.2|39908.2|39930.7|39910.7|39930.7|39910.7|39928.2|39908.2|3
1723100700000|2024-08-08 07:05:00|39933.2|39913.2|39933.2|39913.2|39933.2|39913.2|39930.7|39910.7|4
1723100710000|2024-08-08 07:05:10|39935.7|39915.7|39934|39914|39937.4|39917.4|39929.8|39909.8|7
1723100720000|2024-08-08 07:05:20|39930.7|39910.7|39925.7|39905.7|39934|39914|39925.7|39905.7|6
1723100730000|2024-08-08 07:05:30|39919|39899|39924|39904|39924|39904|39919|39899|8
1723100740000|2024-08-08 07:05:40|39924.8|39904.8|39915.7|39895.7|39929|39909|39915.7|39895.7|5
1723100750000|2024-08-08 07:05:50|39914|39894|39909|39889|39914|39894|39906.5|39886.5|5
1723100760000|2024-08-08 07:06:00|||||||||8
1723100770000|2024-08-08 07:06:10|39906.5|39886.5|39912.3|39892.3|39912.3|39892.3|39904|39884|5
1723100780000|2024-08-08 07:06:20|39914|39894|39919|39899|39919|39899|39914|39894|3
1723100790000|2024-08-08 07:06:30|39919.8|39899.8|39910.7|39890.7|39921.5|39901.5|39909|39889|3
1723100800000|2024-08-08 07:06:40|39909|39889|39914|39894|39914|39894|39906.5|39886.5|3
1723100810000|2024-08-08 07:06:50|39916.5|39896.5|39914|39894|39916.5|39896.5|39914|39894|3
1723100820000|2024-08-08 07:07:00|39912.3|39892.3|39906.5|39886.5|39914|39894|39904|39884|8
1723100830000|2024-08-08 07:07:10|39909|39889|39912.3|39892.3|39914|39894|39909|39889|8
1723100840000|2024-08-08 07:07:20|39914.8|39894.8|39914.8|39894.8|39914.8|39894.8|39914.8|39894.8|0
1723100850000|2024-08-08 07:07:30|39914|39894|39909|39889|39914|39894|39909|39889|6
1723100860000|2024-08-08 07:07:40|39911.5|39891.5|39916.5|39896.5|39916.5|39896.5|39911.5|39891.5|11
1723100870000|2024-08-08 07:07:50|39919|39899|39924|39904|39924|39904|39919|39899|13
1723100880000|2024-08-08 07:08:00|39916.5|39896.5|39909|39889|39916.5|39896.5|39904|39884|18
1723100890000|2024-08-08 07:08:10|39909.8|39889.8|39904|39884|39910.7|39890.7|39904|39884|9
1723100900000|2024-08-08 07:08:20|39890.7|39870.7|39882.4|39862.4|39891.5|39871.5|39882.4|39862.4|8
1723100910000|2024-08-08 07:08:30|39881.6|39861.6|39882.4|39862.4|39882.4|39862.4|39879.9|39859.9|3
1723100920000|2024-08-08 07:08:40|39880.7|39860.7|39868.2|39848.2|39884.9|39864.9|39867.4|39847.4|9
1723100940000|2024-08-08 07:09:00|39865.7|39845.7|39873.2|39853.2|39873.2|39853.2|39865.7|39845.7|6
1723100950000|2024-08-08 07:09:10|39874.9|39854.9|39889|39869|39889.9|39869.9|39874.9|39854.9|12
1723100960000|2024-08-08 07:09:20|39888.2|39868.2|39884|39864|39889|39869|39880.6|39860.6|1
1723100970000|2024-08-08 07:09:30|39888.2|39868.2|39899.1|39879.1|39899.1|39879.1|39888.2|39868.2|7
1723100980000|2024-08-08 07:09:40|39897.4|39877.4|39897.4|39877.4|39897.4|39877.4|39897.4|39877.4|2
1723100990000|2024-08-08 07:09:50|39895.7|39875.7|39879|39859|39895.7|39875.7|39879|39859|7
1723101000000|2024-08-08 07:10:00|39877.4|39857.4|39861.5|39841.5|39877.4|39857.4|39861.5|39841.5|1
1723101010000|2024-08-08 07:10:10|39863.2|39843.2|39863.2|39843.2|39867.4|39847.4|39863.2|39843.2|6
1723101020000|2024-08-08 07:10:20|39864.9|39844.9|39858.2|39838.2|39864.9|39844.9|39852.4|39832.4|11
1723101030000|2024-08-08 07:10:30|39859|39839|39850.7|39830.7|39859.9|39839.9|39850.7|39830.7|9
1723101040000|2024-08-08 07:10:40|39852.4|39832.4|39843.2|39823.2|39852.4|39832.4|39843.2|39823.2|4
1723101050000|2024-08-08 07:10:50|39842.4|39822.4|39832.4|39812.4|39842.4|39822.4|39832.4|39812.4|12
1723101060000|2024-08-08 07:11:00|39830.7|39810.7|39837.4|39817.4|39839.9|39819.9|39830.7|39810.7|12
1723101070000|2024-08-08 07:11:10|39842.4|39822.4|39858.2|39838.2|39858.2|39838.2|39842.4|39822.4|10
1723101080000|2024-08-08 07:11:20|39859|39839|39855.7|39835.7|39859|39839|39854|39834|10
1723101090000|2024-08-08 07:11:30|39852.4|39832.4|39854|39834|39854|39834|39852.4|39832.4|5
1723101100000|2024-08-08 07:11:40|39850.7|39830.7|39848.2|39828.2|39850.7|39830.7|39848.2|39828.2|4
1723101110000|2024-08-08 07:11:50|39847.4|39827.4|39845.7|39825.7|39847.4|39827.4|39845.7|39825.7|4
1723101120000|2024-08-08 07:12:00|39848.2|39828.2|39849|39829|39853.2|39833.2|39848.2|39828.2|12
1723101130000|2024-08-08 07:12:10|39850.7|39830.7|39850.7|39830.7|39852.4|39832.4|39850.7|39830.7|3
1723101140000|2024-08-08 07:12:20|39849|39829|39834|39814|39849|39829|39834|39814|8
1723101150000|2024-08-08 07:12:30|39833.2|39813.2|39829|39809|39833.2|39813.2|39829|39809|2
1723101160000|2024-08-08 07:12:40|39829.8|39809.8|39825.7|39805.7|39830.7|39810.7|39825.7|39805.7|18
1723101170000|2024-08-08 07:12:50|39819|39799|39809|39789|39819|39799|39804.8|39784.8|29
1723101180000|2024-08-08 07:13:00|39811.5|39791.5|39809|39789|39814|39794|39809|39789|12
1723101190000|2024-08-08 07:13:10|39805.6|39785.6|39804.8|39784.8|39805.6|39785.6|39804|39784|4
1723101200000|2024-08-08 07:13:20|39806.5|39786.5|39814|39794|39814|39794|39804.8|39784.8|11
1723101210000|2024-08-08 07:13:30|39812.4|39792.4|39814|39794|39814|39794|39809|39789|15
1723101220000|2024-08-08 07:13:40|39814.8|39794.8|39819.8|39799.8|39819.8|39799.8|39814.8|39794.8|1
1723101230000|2024-08-08 07:13:50|39820.6|39800.6|39819.8|39799.8|39824.8|39804.8|39819.8|39799.8|7
1723101240000|2024-08-08 07:14:00|39820.6|39800.6|39830.6|39810.6|39830.6|39810.6|39817.3|39797.3|10
1723101250000|2024-08-08 07:14:10|39834|39814|39817.3|39797.3|39834|39814|39817.3|39797.3|12
1723101260000|2024-08-08 07:14:20|39819.8|39799.8|39804.8|39784.8|39822.3|39802.3|39804.8|39784.8|12
1723101270000|2024-08-08 07:14:30|39803.1|39783.1|39801.5|39781.5|39804.8|39784.8|39801.5|39781.5|2
1723101280000|2024-08-08 07:14:40|39799|39779|39791.5|39771.5|39799|39779|39788.1|39768.1|10
1723101290000|2024-08-08 07:14:50|39789.8|39769.8|39780.6|39760.6|39789.8|39769.8|39777.3|39757.3|15
1723101300000|2024-08-08 07:15:00|39781.4|39761.4|39789|39769|39789|39769|39777.3|39757.3|8
1723101310000|2024-08-08 07:15:10|39790.7|39770.7|39782.3|39762.3|39790.7|39770.7|39782.3|39762.3|6
1723101320000|2024-08-08 07:15:20|39779|39759|39771.5|39751.5|39779|39759|39771.5|39751.5|6
1723101330000|2024-08-08 07:15:30|39769.8|39749.8|39770.6|39750.6|39772.3|39752.3|39768.1|39748.1|4
1723101340000|2024-08-08 07:15:40|39772.3|39752.3|39770.7|39750.7|39772.3|39752.3|39768.1|39748.1|12
1723101350000|2024-08-08 07:15:50|39771.5|39751.5|39773.3|39753.3|39777.5|39757.5|39770.7|39750.7|8
1723101360000|2024-08-08 07:16:00|39771.5|39751.5|39763.3|39743.3|39773.3|39753.3|39763.3|39743.3|4
1723101370000|2024-08-08 07:16:10|39762.5|39742.5|39759|39739|39762.5|39742.5|39755|39735|14
1723101380000|2024-08-08 07:16:20|39758.3|39738.3|39754|39734|39759|39739|39751.5|39731.5|9
1723101390000|2024-08-08 07:16:30|39755.8|39735.8|39750.8|39730.8|39756.5|39736.5|39750.8|39730.8|9
1723101400000|2024-08-08 07:16:40|39749|39729|39750.8|39730.8|39750.8|39730.8|39746.5|39726.5|5
1723101410000|2024-08-08 07:16:50|39752.5|39732.5|39762.5|39742.5|39762.5|39742.5|39752.5|39732.5|4
1723101420000|2024-08-08 07:17:00|39767.5|39747.5|39754.2|39734.2|39770.8|39750.8|39754.2|39734.2|3
1723101430000|2024-08-08 07:17:10|39752.5|39732.5|39754|39734|39754|39734|39751.7|39731.7|1
1723101440000|2024-08-08 07:17:20|39754.8|39734.8|39745.8|39725.8|39754.8|39734.8|39745|39725|20
1723101450000|2024-08-08 07:17:30|39744|39724|39745.8|39725.8|39745.8|39725.8|39742.5|39722.5|2
1723101460000|2024-08-08 07:17:40|39743.3|39723.3|39743.3|39723.3|39745.8|39725.8|39743.3|39723.3|12
1723101470000|2024-08-08 07:17:50|39744.1|39724.1|39747.5|39727.5|39750|39730|39743.3|39723.3|1
1723101480000|2024-08-08 07:18:00|39745.8|39725.8|39744.2|39724.2|39745.8|39725.8|39744.2|39724.2|0
1723101490000|2024-08-08 07:18:10|39742.5|39722.5|39748.3|39728.3|39748.3|39728.3|39741.6|39721.6|9
1723101500000|2024-08-08 07:18:20|39745.8|39725.8|39737.5|39717.5|39745.8|39725.8|39736.7|39716.7|7
1723101510000|2024-08-08 07:18:30|39738.3|39718.3|39744.1|39724.1|39744.1|39724.1|39738.3|39718.3|1
1723101520000|2024-08-08 07:18:40|39744.8|39724.8|39754.1|39734.1|39754.1|39734.1|39744.8|39724.8|0
1723101530000|2024-08-08 07:18:50|39755.8|39735.8|39755.8|39735.8|39759.1|39739.1|39755.8|39735.8|3
1723101540000|2024-08-08 07:19:00|39758.3|39738.3|39745.8|39725.8|39758.3|39738.3|39745.8|39725.8|0
1723101550000|2024-08-08 07:19:10|39746.6|39726.6|39748.3|39728.3|39750|39730|39746.6|39726.6|6
1723101560000|2024-08-08 07:19:20|39747.5|39727.5|39753.3|39733.3|39753.3|39733.3|39745.8|39725.8|1
1723101570000|2024-08-08 07:19:30|39754.1|39734.1|39757.5|39737.5|39757.5|39737.5|39754.1|39734.1|3
1723101580000|2024-08-08 07:19:40|39758.3|39738.3|39768.3|39748.3|39768.4|39748.4|39758.3|39738.3|4
1723101590000|2024-08-08 07:19:50|39769.2|39749.2|39768.3|39748.3|39770|39750|39765.8|39745.8|2
1723101600000|2024-08-08 07:20:00|39764.1|39744.1|39763.3|39743.3|39767.5|39747.5|39762.5|39742.5|3
1723101610000|2024-08-08 07:20:10|39762.5|39742.5|39762.5|39742.5|39765.8|39745.8|39762.5|39742.5|1
1723101620000|2024-08-08 07:20:20|39761.7|39741.7|39747.5|39727.5|39761.7|39741.7|39742.5|39722.5|2
1723101630000|2024-08-08 07:20:30|39746.7|39726.7|39750|39730|39750|39730|39746.7|39726.7|2
1723101640000|2024-08-08 07:20:40|39751.6|39731.6|39750.8|39730.8|39751.6|39731.6|39749.1|39729.1|1
1723101650000|2024-08-08 07:20:50|39752.5|39732.5|39739.2|39719.2|39752.5|39732.5|39739.2|39719.2|6
1723101660000|2024-08-08 07:21:00|39737.5|39717.5|39737.5|39717.5|39737.5|39717.5|39736.7|39716.7|2
1723101670000|2024-08-08 07:21:10|39732.5|39712.5|39701.7|39681.7|39732.5|39712.5|39701.7|39681.7|23
1723101680000|2024-08-08 07:21:20|39702.5|39682.5|39702.5|39682.5|39702.5|39682.5|39701.7|39681.7|0
1723101690000|2024-08-08 07:21:30|39701.7|39681.7|39706.7|39686.7|39706.7|39686.7|39701.7|39681.7|6
1723101700000|2024-08-08 07:21:40|39705|39685|39699.2|39679.2|39705|39685|39698.4|39678.4|5
1723101710000|2024-08-08 07:21:50|39700|39680|39707.5|39687.5|39708.4|39688.4|39700|39680|9
1723101720000|2024-08-08 07:22:00|39709.2|39689.2|39705.9|39685.9|39709.2|39689.2|39704.2|39684.2|2
1723101730000|2024-08-08 07:22:10|39705.1|39685.1|39700.9|39680.9|39705.1|39685.1|39700.9|39680.9|0
1723101740000|2024-08-08 07:22:20|39696.7|39676.7|39691.7|39671.7|39696.7|39676.7|39689.2|39669.2|22
1723101750000|2024-08-08 07:22:30|39689.2|39669.2|39692.5|39672.5|39692.5|39672.5|39687.5|39667.5|33
1723101760000|2024-08-08 07:22:40|39693.3|39673.3|39698.3|39678.3|39698.3|39678.3|39693.3|39673.3|0
1723101770000|2024-08-08 07:22:50|39697.5|39677.5|39696.7|39676.7|39700|39680|39696.7|39676.7|3
1723101780000|2024-08-08 07:23:00|39695|39675|39696.7|39676.7|39697.5|39677.5|39695|39675|1
1723101790000|2024-08-08 07:23:10|39694.2|39674.2|39692.5|39672.5|39694.2|39674.2|39689.2|39669.2|2
1723101800000|2024-08-08 07:23:20|39691.7|39671.7|39686.7|39666.7|39692.5|39672.5|39686.7|39666.7|10
1723101810000|2024-08-08 07:23:30|39687.5|39667.5|39687.5|39667.5|39688.3|39668.3|39687.5|39667.5|0
1723101820000|2024-08-08 07:23:40|39684.2|39664.2|39669.2|39649.2|39684.2|39664.2|39669.2|39649.2|7
1723101830000|2024-08-08 07:23:50|39667.6|39647.6|39671.7|39651.7|39672.5|39652.5|39667.6|39647.6|10
1723101840000|2024-08-08 07:24:00|39672.5|39652.5|39667.6|39647.6|39672.5|39652.5|39666.7|39646.7|5
1723101850000|2024-08-08 07:24:10|39668.4|39648.4|39670.9|39650.9|39670.9|39650.9|39668.4|39648.4|0
1723101860000|2024-08-08 07:24:20|39671.7|39651.7|39670.9|39650.9|39671.7|39651.7|39668.4|39648.4|7
1723101870000|2024-08-08 07:24:30|39671.7|39651.7|39684.3|39664.3|39685.1|39665.1|39671.7|39651.7|0
1723101880000|2024-08-08 07:24:40|39681.7|39661.7|39680.9|39660.9|39685.9|39665.9|39680.9|39660.9|5
1723101890000|2024-08-08 07:24:50|39684.2|39664.2|39683.4|39663.4|39685.9|39665.9|39680.9|39660.9|10
1723101900000|2024-08-08 07:25:00|39681.7|39661.7|39670.9|39650.9|39681.7|39661.7|39670.9|39650.9|5
1723101910000|2024-08-08 07:25:10|39669.2|39649.2|39665.9|39645.9|39670.9|39650.9|39665.9|39645.9|7
1723101920000|2024-08-08 07:25:20|39663.4|39643.4|39662.6|39642.6|39663.4|39643.4|39662.6|39642.6|9
1723101930000|2024-08-08 07:25:30|39659.2|39639.2|39656.7|39636.7|39659.2|39639.2|39654.2|39634.2|3
1723101940000|2024-08-08 07:25:40|39655.9|39635.9|39656.7|39636.7|39656.7|39636.7|39654.2|39634.2|2
1723101950000|2024-08-08 07:25:50|39655.9|39635.9|39662.5|39642.5|39662.5|39642.5|39655.9|39635.9|1
1723101960000|2024-08-08 07:26:00|39664.2|39644.2|39667.5|39647.5|39667.5|39647.5|39664.2|39644.2|5
1723101970000|2024-08-08 07:26:10|39666.7|39646.7|39664.2|39644.2|39666.7|39646.7|39661.7|39641.7|1
1723101980000|2024-08-08 07:26:20|39665.9|39645.9|39666.7|39646.7|39666.7|39646.7|39665.9|39645.9|0
1723101990000|2024-08-08 07:26:30|39665|39645|39666.7|39646.7|39666.7|39646.7|39665|39645|0
1723102000000|2024-08-08 07:26:40|39665.9|39645.9|39661.7|39641.7|39666.7|39646.7|39661.7|39641.7|0
1723102010000|2024-08-08 07:26:50|39662.5|39642.5|39665|39645|39665|39645|39662.5|39642.5|3
1723102020000|2024-08-08 07:27:00|39665.8|39645.8|39664.2|39644.2|39667.5|39647.5|39661.7|39641.7|6
1723102030000|2024-08-08 07:27:10|39665.9|39645.9|39660.9|39640.9|39665.9|39645.9|39660.9|39640.9|0
1723102040000|2024-08-08 07:27:20|39659.2|39639.2|39654.2|39634.2|39659.2|39639.2|39651.7|39631.7|6
1723102050000|2024-08-08 07:27:30|39651.7|39631.7|39645.9|39625.9|39651.7|39631.7|39645.9|39625.9|3
1723102060000|2024-08-08 07:27:40|39646.7|39626.7|39645.9|39625.9|39648.4|39628.4|39645.9|39625.9|0
1723102070000|2024-08-08 07:27:50|39644.2|39624.2|39640.9|39620.9|39645.9|39625.9|39640.9|39620.9|5
1723102080000|2024-08-08 07:28:00|39639.2|39619.2|39639.2|39619.2|39640.9|39620.9|39634.2|39614.2|3
1723102090000|2024-08-08 07:28:10|39640.8|39620.8|39639.1|39619.1|39640.8|39620.8|39637.5|39617.5|1
1723102100000|2024-08-08 07:28:20|39638.3|39618.3|39640.8|39620.8|39643.3|39623.3|39638.3|39618.3|0
1723102110000|2024-08-08 07:28:30|39638.3|39618.3|39633.3|39613.3|39638.3|39618.3|39631.6|39611.6|4
1723102120000|2024-08-08 07:28:40|39631.6|39611.6|39607.5|39587.5|39631.6|39611.6|39605.8|39585.8|6
1723102130000|2024-08-08 07:28:50|39609.2|39589.2|39620.9|39600.9|39620.9|39600.9|39604.2|39584.2|13
1723102140000|2024-08-08 07:29:00|39621.7|39601.7|39630.9|39610.9|39635.9|39615.9|39621.7|39601.7|6
1723102150000|2024-08-08 07:29:10|39630.2|39610.2|39627.7|39607.7|39630.2|39610.2|39620.9|39600.9|25
1723102160000|2024-08-08 07:29:20|39625.9|39605.9|39630.9|39610.9|39635.2|39615.2|39625.9|39605.9|3
1723102170000|2024-08-08 07:29:30|39631.7|39611.7|39635.9|39615.9|39635.9|39615.9|39631.7|39611.7|1
1723102180000|2024-08-08 07:29:40|39640.9|39620.9|39636|39616|39641|39621|39636|39616|3
1723102190000|2024-08-08 07:29:50|39637.5|39617.5|39641|39621|39641|39621|39636|39616|1
1723102200000|2024-08-08 07:30:00|39636|39616|39620.2|39600.2|39636|39616|39620.2|39600.2|15
1723102210000|2024-08-08 07:30:10|39621|39601|39611.7|39591.7|39621|39601|39611.7|39591.7|10
1723102220000|2024-08-08 07:30:20|39611|39591|39616|39596|39616|39596|39611|39591|1
1723102230000|2024-08-08 07:30:30|39616.7|39596.7|39616|39596|39619.2|39599.2|39616|39596|2
1723102240000|2024-08-08 07:30:40|39614.2|39594.2|39616|39596|39616|39596|39613.5|39593.5|4
1723102250000|2024-08-08 07:30:50|39615.2|39595.2|39616.7|39596.7|39616.7|39596.7|39613.5|39593.5|10
1723102260000|2024-08-08 07:31:00|39618.5|39598.5|39619.2|39599.2|39621|39601|39616.7|39596.7|2
1723102270000|2024-08-08 07:31:10|39616.7|39596.7|39607.7|39587.7|39617.5|39597.5|39606.7|39586.7|24
1723102280000|2024-08-08 07:31:20|39604.2|39584.2|39607.5|39587.5|39609.2|39589.2|39604.2|39584.2|2
1723102290000|2024-08-08 07:31:30|39606.7|39586.7|39607.5|39587.5|39607.5|39587.5|39606.7|39586.7|2
1723102300000|2024-08-08 07:31:40|39606.7|39586.7|39591.8|39571.8|39606.8|39586.8|39587.5|39567.5|21
1723102310000|2024-08-08 07:31:50|39592.5|39572.5|39596.8|39576.8|39596.8|39576.8|39592.5|39572.5|3
1723102320000|2024-08-08 07:32:00|39593.3|39573.3|39596.8|39576.8|39597.5|39577.5|39593.3|39573.3|2
1723102330000|2024-08-08 07:32:10|39592.5|39572.5|39596.8|39576.8|39596.8|39576.8|39592.5|39572.5|1
1723102340000|2024-08-08 07:32:20|39597.5|39577.5|39609.9|39589.9|39609.9|39589.9|39597.5|39577.5|7
1723102350000|2024-08-08 07:32:30|39609.1|39589.1|39616.8|39596.8|39616.8|39596.8|39609.1|39589.1|9
1723102360000|2024-08-08 07:32:40|39618.5|39598.5|39621.8|39601.8|39621.8|39601.8|39618.5|39598.5|2
1723102370000|2024-08-08 07:32:50|39623.3|39603.3|39634.1|39614.1|39634.1|39614.1|39623.3|39603.3|6
1723102380000|2024-08-08 07:33:00|39637.5|39617.5|39641|39621|39641.8|39621.8|39637.5|39617.5|0
1723102390000|2024-08-08 07:33:10|39636.8|39616.8|39629.4|39609.4|39636.8|39616.8|39629.4|39609.4|2
1723102400000|2024-08-08 07:33:20|39627.7|39607.7|39623.5|39603.5|39627.7|39607.7|39623.5|39603.5|1
1723102410000|2024-08-08 07:33:30|39624.3|39604.3|39631.8|39611.8|39633.5|39613.5|39624.3|39604.3|4
1723102420000|2024-08-08 07:33:40|39636|39616|39636|39616|39636|39616|39631.8|39611.8|0
1723102430000|2024-08-08 07:33:50|39636.8|39616.8|39636|39616|39636.8|39616.8|39636|39616|2
1723102440000|2024-08-08 07:34:00|39637.6|39617.6|39641|39621|39641|39621|39637.6|39617.6|6
1723102450000|2024-08-08 07:34:10|39641.8|39621.8|39641.8|39621.8|39641.8|39621.8|39641|39621|1
1723102460000|2024-08-08 07:34:20|39643.5|39623.5|39652.7|39632.7|39655.2|39635.2|39643.5|39623.5|9
1723102470000|2024-08-08 07:34:30|39654.4|39634.4|39648.5|39628.5|39656|39636|39648.5|39628.5|7
1723102480000|2024-08-08 07:34:40|39649.4|39629.4|39649.4|39629.4|39649.4|39629.4|39646|39626|1
1723102490000|2024-08-08 07:34:50|39654.4|39634.4|39654.4|39634.4|39654.4|39634.4|39654.4|39634.4|1
1723102510000|2024-08-08 07:35:10|39655.2|39635.2|39666.9|39646.9|39666.9|39646.9|39654.4|39634.4|8
1723102520000|2024-08-08 07:35:20|39669.4|39649.4|39670.2|39650.2|39671.9|39651.9|39666.9|39646.9|11
1723102530000|2024-08-08 07:35:30|39671|39651|39676|39656|39676|39656|39671|39651|2
1723102540000|2024-08-08 07:35:40|39674.4|39654.4|39673.5|39653.5|39676|39656|39672.7|39652.7|0
1723102550000|2024-08-08 07:35:50|39672.7|39652.7|39676|39656|39676|39656|39672.7|39652.7|1
1723102560000|2024-08-08 07:36:00|39677.7|39657.7|39677.7|39657.7|39679.3|39659.3|39676|39656|1
1723102570000|2024-08-08 07:36:10|39676.1|39656.1|39668.6|39648.6|39676.1|39656.1|39668.6|39648.6|0
1723102580000|2024-08-08 07:36:20|39667.8|39647.8|39672.7|39652.7|39672.7|39652.7|39661.9|39641.9|7
1723102590000|2024-08-08 07:36:30|39673.5|39653.5|39671|39651|39673.5|39653.5|39671|39651|9
1723102600000|2024-08-08 07:36:40|39670.2|39650.2|39664.4|39644.4|39671|39651|39664.4|39644.4|2
1723102610000|2024-08-08 07:36:50|39665.2|39645.2|39664.4|39644.4|39669.4|39649.4|39659.4|39639.4|0
1723102620000|2024-08-08 07:37:00|39666|39646|39664.4|39644.4|39671|39651|39664.4|39644.4|1
1723102630000|2024-08-08 07:37:10|39663.6|39643.6|39647.7|39627.7|39663.6|39643.6|39647.7|39627.7|12
1723102640000|2024-08-08 07:37:20|39646.9|39626.9|39641.9|39621.9|39647.7|39627.7|39641.9|39621.9|5
1723102650000|2024-08-08 07:37:30|39639.4|39619.4|39635.2|39615.2|39641.9|39621.9|39635.2|39615.2|6
1723102660000|2024-08-08 07:37:40|39632.7|39612.7|39619.4|39599.4|39632.7|39612.7|39619.4|39599.4|8
1723102670000|2024-08-08 07:37:50|39620.2|39600.2|39621.9|39601.9|39622.7|39602.7|39620.2|39600.2|3
1723102680000|2024-08-08 07:38:00|39626.9|39606.9|39629.4|39609.4|39629.4|39609.4|39621.9|39601.9|6
1723102690000|2024-08-08 07:38:10|39630.2|39610.2|39634.4|39614.4|39634.4|39614.4|39630.2|39610.2|1
1723102700000|2024-08-08 07:38:20|39639.4|39619.4|39644.4|39624.4|39648.6|39628.6|39639.4|39619.4|0
1723102710000|2024-08-08 07:38:30|39642.8|39622.8|39628.6|39608.6|39642.8|39622.8|39628.6|39608.6|2
1723102720000|2024-08-08 07:38:40|39626.1|39606.1|39634.4|39614.4|39634.4|39614.4|39624.4|39604.4|4
1723102730000|2024-08-08 07:38:50|39631.1|39611.1|39629.4|39609.4|39631.1|39611.1|39626.9|39606.9|0
1723102740000|2024-08-08 07:39:00|39630.2|39610.2|39641|39621|39644.4|39624.4|39630.2|39610.2|8
1723102750000|2024-08-08 07:39:10|39639.4|39619.4|39646.9|39626.9|39647.7|39627.7|39639.4|39619.4|0
1723102760000|2024-08-08 07:39:20|39647.7|39627.7|39649.4|39629.4|39651.9|39631.9|39647.7|39627.7|5
1723102770000|2024-08-08 07:39:30|39650.2|39630.2|39651.9|39631.9|39651.9|39631.9|39650.2|39630.2|0
1723102790000|2024-08-08 07:39:50|39654.4|39634.4|39654.4|39634.4|39659.4|39639.4|39654.4|39634.4|2
1723102800000|2024-08-08 07:40:00|39653.6|39633.6|39645.2|39625.2|39654.4|39634.4|39642.7|39622.7|1
1723102810000|2024-08-08 07:40:10|39644.4|39624.4|39650.2|39630.2|39650.2|39630.2|39644.4|39624.4|2
1723102820000|2024-08-08 07:40:20|39651|39631|39669.4|39649.4|39669.4|39649.4|39651|39631|2
1723102830000|2024-08-08 07:40:30|39670.2|39650.2|39675.2|39655.2|39675.2|39655.2|39670.2|39650.2|4
1723102840000|2024-08-08 07:40:40|39676|39656|39677.7|39657.7|39678.5|39658.5|39676|39656|0
1723102850000|2024-08-08 07:40:50|39676.1|39656.1|39677.7|39657.7|39677.7|39657.7|39674.4|39654.4|2
1723102860000|2024-08-08 07:41:00|39679.4|39659.4|39687.7|39667.7|39688.5|39668.5|39679.4|39659.4|7
1723102870000|2024-08-08 07:41:10|39686.9|39666.9|39674.4|39654.4|39686.9|39666.9|39674.4|39654.4|2
1723102880000|2024-08-08 07:41:20|39673.6|39653.6|39674.4|39654.4|39674.4|39654.4|39673.6|39653.6|0
1723102890000|2024-08-08 07:41:30|39672.7|39652.7|39669.4|39649.4|39674.4|39654.4|39669.4|39649.4|2
1723102900000|2024-08-08 07:41:40|39666|39646|39663.6|39643.6|39666|39646|39663.6|39643.6|1
1723102910000|2024-08-08 07:41:50|39661.9|39641.9|39662.7|39642.7|39662.7|39642.7|39659.4|39639.4|6
1723102920000|2024-08-08 07:42:00|39664.3|39644.3|39661.9|39641.9|39667.7|39647.7|39661.9|39641.9|1
1723102930000|2024-08-08 07:42:10|39662.7|39642.7|39662.7|39642.7|39662.7|39642.7|39659.4|39639.4|0
1723102940000|2024-08-08 07:42:20|39661|39641|39659.4|39639.4|39662.7|39642.7|39659.4|39639.4|0
1723102950000|2024-08-08 07:42:30|39656|39636|39647.7|39627.7|39656|39636|39647.7|39627.7|3
1723102960000|2024-08-08 07:42:40|39645.2|39625.2|39644.4|39624.4|39645.2|39625.2|39641.1|39621.1|3
1723102970000|2024-08-08 07:42:50|39642.7|39622.7|39639.4|39619.4|39644.4|39624.4|39639.4|39619.4|3
1723102980000|2024-08-08 07:43:00|39640.2|39620.2|39635.2|39615.2|39640.2|39620.2|39635.2|39615.2|5
1723102990000|2024-08-08 07:43:10|39634.4|39614.4|39626.9|39606.9|39634.4|39614.4|39626.9|39606.9|9
1723103000000|2024-08-08 07:43:20|39626.2|39606.2|39624.4|39604.4|39626.9|39606.9|39624.4|39604.4|1
1723103010000|2024-08-08 07:43:30|39623.7|39603.7|39619.4|39599.4|39623.7|39603.7|39619.4|39599.4|1
1723103020000|2024-08-08 07:43:40|39620.2|39600.2|39626.9|39606.9|39631|39611|39620.2|39600.2|3
1723103030000|2024-08-08 07:43:50|39627.7|39607.7|39624.4|39604.4|39627.7|39607.7|39622.9|39602.9|0
1723103040000|2024-08-08 07:44:00|39623.7|39603.7|39617.7|39597.7|39623.7|39603.7|39617.7|39597.7|3
1723103050000|2024-08-08 07:44:10|39619.4|39599.4|39616|39596|39619.4|39599.4|39616|39596|0
1723103060000|2024-08-08 07:44:20|39617.7|39597.7|39607.7|39587.7|39617.7|39597.7|39607.7|39587.7|3
1723103070000|2024-08-08 07:44:30|39608.5|39588.5|39610.2|39590.2|39610.2|39590.2|39607.7|39587.7|0
1723103080000|2024-08-08 07:44:40|39609.4|39589.4|39610.2|39590.2|39610.2|39590.2|39609.4|39589.4|0
1723103090000|2024-08-08 07:44:50|39609.4|39589.4|39612.7|39592.7|39612.7|39592.7|39609.4|39589.4|6
1723103100000|2024-08-08 07:45:00|39614.4|39594.4|39612.7|39592.7|39614.4|39594.4|39606|39586|2
1723103110000|2024-08-08 07:45:10|39614.5|39594.5|39623.5|39603.5|39623.5|39603.5|39612.7|39592.7|1
1723103120000|2024-08-08 07:45:20|39622.7|39602.7|39627.7|39607.7|39627.7|39607.7|39619.5|39599.5|2
1723103130000|2024-08-08 07:45:30|39627|39607|39629.5|39609.5|39630.2|39610.2|39624.5|39604.5|1
1723103140000|2024-08-08 07:45:40|39630.2|39610.2|39641|39621|39641|39621|39630.2|39610.2|10
1723103150000|2024-08-08 07:45:50|39642.7|39622.7|39639.5|39619.5|39642.7|39622.7|39639.5|39619.5|4
1723103160000|2024-08-08 07:46:00|39640.2|39620.2|39620.2|39600.2|39644.5|39624.5|39618.5|39598.5|26
1723103170000|2024-08-08 07:46:10|39621|39601|39621|39601|39621|39601|39621|39601|1
1723103180000|2024-08-08 07:46:20|39623.5|39603.5|39632.7|39612.7|39635.2|39615.2|39623.5|39603.5|3
1723103190000|2024-08-08 07:46:30|39634.5|39614.5|39629.5|39609.5|39634.5|39614.5|39629.5|39609.5|0
1723103200000|2024-08-08 07:46:40|39631|39611|39627.7|39607.7|39632.7|39612.7|39627|39607|2
1723103210000|2024-08-08 07:46:50|39629.5|39609.5|39637.7|39617.7|39637.7|39617.7|39629.5|39609.5|4
1723103220000|2024-08-08 07:47:00|39638.5|39618.5|39647.8|39627.8|39650.3|39630.3|39638.5|39618.5|6
1723103230000|2024-08-08 07:47:10|39648.5|39628.5|39648.5|39628.5|39648.5|39628.5|39647.8|39627.8|5
1723103240000|2024-08-08 07:47:20|39650.3|39630.3|39642.8|39622.8|39654.5|39634.5|39642.8|39622.8|4
1723103250000|2024-08-08 07:47:30|39644.5|39624.5|39640.3|39620.3|39644.5|39624.5|39637.8|39617.8|4
1723103260000|2024-08-08 07:47:40|39642|39622|39639.5|39619.5|39642|39622|39639.5|39619.5|0
1723103270000|2024-08-08 07:47:50|39642|39622|39644.5|39624.5|39644.5|39624.5|39642|39622|4
1723103280000|2024-08-08 07:48:00|39645.3|39625.3|39654.5|39634.5|39654.5|39634.5|39645.3|39625.3|0
1723103290000|2024-08-08 07:48:10|39653.7|39633.7|39650.3|39630.3|39653.7|39633.7|39650.3|39630.3|0
1723103300000|2024-08-08 07:48:20|39649.5|39629.5|39644.5|39624.5|39649.5|39629.5|39644.5|39624.5|2
1723103310000|2024-08-08 07:48:30|39643.7|39623.7|39647|39627|39647|39627|39640.3|39620.3|2
1723103320000|2024-08-08 07:48:40|39648.7|39628.7|39649.5|39629.5|39649.5|39629.5|39648.7|39628.7|0
1723103330000|2024-08-08 07:48:50|39652|39632|39654.5|39634.5|39654.5|39634.5|39652|39632|1
1723103340000|2024-08-08 07:49:00|39655.3|39635.3|39666.1|39646.1|39667.8|39647.8|39655.3|39635.3|3
1723103350000|2024-08-08 07:49:10|39667.8|39647.8|39659.5|39639.5|39670.3|39650.3|39659.5|39639.5|6
1723103360000|2024-08-08 07:49:20|39660.3|39640.3|39657|39637|39662.8|39642.8|39657|39637|0
1723103370000|2024-08-08 07:49:30|39657.8|39637.8|39659.5|39639.5|39659.5|39639.5|39654.5|39634.5|5
1723103380000|2024-08-08 07:49:40|39657.8|39637.8|39653.7|39633.7|39660.3|39640.3|39653.7|39633.7|2
1723103390000|2024-08-08 07:49:50|39654.5|39634.5|39649.5|39629.5|39654.5|39634.5|39649.5|39629.5|0
1723103400000|2024-08-08 07:50:00|39647|39627|39645.3|39625.3|39647|39627|39644.5|39624.5|5
1723103420000|2024-08-08 07:50:20|39644.5|39624.5|39641.1|39621.1|39644.5|39624.5|39640.3|39620.3|1
1723103430000|2024-08-08 07:50:30|39640.3|39620.3|39638.7|39618.7|39640.3|39620.3|39638.7|39618.7|0
1723103440000|2024-08-08 07:50:40|39639.5|39619.5|39654.5|39634.5|39654.5|39634.5|39639.5|39619.5|6
1723103450000|2024-08-08 07:50:50|39652.8|39632.8|39649.5|39629.5|39655.3|39635.3|39649.5|39629.5|0
1723103460000|2024-08-08 07:51:00|39648.7|39628.7|39647.8|39627.8|39648.7|39628.7|39644.5|39624.5|1
1723103470000|2024-08-08 07:51:10|39644.5|39624.5|39644.5|39624.5|39645.3|39625.3|39644.5|39624.5|4
1723103480000|2024-08-08 07:51:20|39645.3|39625.3|39640.3|39620.3|39649.5|39629.5|39640.3|39620.3|2
1723103490000|2024-08-08 07:51:30|39639.5|39619.5|39642.8|39622.8|39643.6|39623.6|39639.5|39619.5|4
1723103500000|2024-08-08 07:51:40|39641.2|39621.2|39635.3|39615.3|39641.2|39621.2|39635.3|39615.3|13
1723103510000|2024-08-08 07:51:50|39634.5|39614.5|39628.7|39608.7|39634.5|39614.5|39626.2|39606.2|4
1723103520000|2024-08-08 07:52:00|39625.3|39605.3|39625.3|39605.3|39625.3|39605.3|39624.5|39604.5|4
1723103530000|2024-08-08 07:52:10|39624.5|39604.5|39621.1|39601.1|39624.5|39604.5|39621.1|39601.1|0
1723103540000|2024-08-08 07:52:20|39622.8|39602.8|39625.3|39605.3|39625.3|39605.3|39621.1|39601.1|4
1723103550000|2024-08-08 07:52:30|39627|39607|39637.8|39617.8|39637.8|39617.8|39624.5|39604.5|2
1723103560000|2024-08-08 07:52:40|39637|39617|39637.8|39617.8|39639.5|39619.5|39634.5|39614.5|2
1723103570000|2024-08-08 07:52:50|39637|39617|39629.5|39609.5|39639.5|39619.5|39629.5|39609.5|4
1723103580000|2024-08-08 07:53:00|39627|39607|39619.5|39599.5|39627|39607|39619.5|39599.5|0
1723103590000|2024-08-08 07:53:10|39620.3|39600.3|39622|39602|39622|39602|39620.3|39600.3|0
1723103600000|2024-08-08 07:53:20|39622.8|39602.8|39628.7|39608.7|39628.7|39608.7|39622.8|39602.8|1
1723103610000|2024-08-08 07:53:30|39630.3|39610.3|39631.1|39611.1|39631.1|39611.1|39630.3|39610.3|1
1723103620000|2024-08-08 07:53:40|39632.8|39612.8|39634.5|39614.5|39634.5|39614.5|39629.5|39609.5|6
1723103630000|2024-08-08 07:53:50|39635.3|39615.3|39635.3|39615.3|39637|39617|39635.3|39615.3|0
1723103640000|2024-08-08 07:54:00|39637|39617|39624.5|39604.5|39637|39617|39624.5|39604.5|1
1723103650000|2024-08-08 07:54:10|39625.3|39605.3|39629.5|39609.5|39629.5|39609.5|39624.5|39604.5|2
1723103660000|2024-08-08 07:54:20|39632.8|39612.8|39644.5|39624.5|39644.5|39624.5|39632.8|39612.8|3
1723103670000|2024-08-08 07:54:30|39642|39622|39640.3|39620.3|39644.5|39624.5|39639.5|39619.5|13
1723103680000|2024-08-08 07:54:40|39642|39622|39644.5|39624.5|39644.5|39624.5|39642|39622|2
1723103690000|2024-08-08 07:54:50|39645.3|39625.3|39649.5|39629.5|39649.5|39629.5|39644.5|39624.5|2
1723103700000|2024-08-08 07:55:00|39644.5|39624.5|39647.8|39627.8|39647.8|39627.8|39644.5|39624.5|2
1723103710000|2024-08-08 07:55:10|39650.3|39630.3|39654.5|39634.5|39654.5|39634.5|39650.3|39630.3|4
1723103720000|2024-08-08 07:55:20|39655.3|39635.3|39659.5|39639.5|39660.3|39640.3|39655.3|39635.3|4
1723103730000|2024-08-08 07:55:30|39657|39637|39659.5|39639.5|39659.5|39639.5|39656.2|39636.2|1
1723103740000|2024-08-08 07:55:40|39658.7|39638.7|39652|39632|39658.7|39638.7|39652|39632|1
1723103750000|2024-08-08 07:55:50|39649.5|39629.5|39649.5|39629.5|39650.3|39630.3|39647|39627|2
1723103760000|2024-08-08 07:56:00|39647.8|39627.8|39647|39627|39650.3|39630.3|39647|39627|3
1723103770000|2024-08-08 07:56:10|39646.2|39626.2|39649.5|39629.5|39649.5|39629.5|39646.2|39626.2|4
1723103790000|2024-08-08 07:56:30|39652|39632|39652.8|39632.8|39652.8|39632.8|39652|39632|0
1723103800000|2024-08-08 07:56:40|39655.3|39635.3|39657.8|39637.8|39657.8|39637.8|39655.3|39635.3|1
1723103810000|2024-08-08 07:56:50|39657|39637|39655.3|39635.3|39659.5|39639.5|39654.5|39634.5|3
1723103820000|2024-08-08 07:57:00|39654.5|39634.5|39659.5|39639.5|39659.5|39639.5|39654.5|39634.5|4
1723103830000|2024-08-08 07:57:10|39660.3|39640.3|39660.3|39640.3|39660.3|39640.3|39660.3|39640.3|0
1723103840000|2024-08-08 07:57:20|39662.8|39642.8|39665.3|39645.3|39665.3|39645.3|39660.3|39640.3|2
1723103850000|2024-08-08 07:57:30|39666.1|39646.1|39662.8|39642.8|39666.1|39646.1|39661.1|39641.1|5
1723103860000|2024-08-08 07:57:40|39665.3|39645.3|39662.8|39642.8|39665.3|39645.3|39662.8|39642.8|1
1723103870000|2024-08-08 07:57:50|39662|39642|39652.8|39632.8|39662|39642|39652.8|39632.8|3
1723103880000|2024-08-08 07:58:00|39651.1|39631.1|39655.3|39635.3|39655.3|39635.3|39648.6|39628.6|0
1723103890000|2024-08-08 07:58:10|39657|39637|39659.5|39639.5|39659.5|39639.5|39657|39637|0
1723103900000|2024-08-08 07:58:20|39662.8|39642.8|39667.8|39647.8|39669.5|39649.5|39662.8|39642.8|4
1723103910000|2024-08-08 07:58:30|39667|39647|39665.3|39645.3|39667|39647|39665.3|39645.3|0
1723103920000|2024-08-08 07:58:40|39666.1|39646.1|39674.5|39654.5|39676.1|39656.1|39665.3|39645.3|7
1723103930000|2024-08-08 07:58:50|39676.1|39656.1|39676.1|39656.1|39677.8|39657.8|39672.8|39652.8|3
1723103940000|2024-08-08 07:59:00|39674.5|39654.5|39667.9|39647.9|39674.5|39654.5|39667.9|39647.9|4
1723103950000|2024-08-08 07:59:10|39666.2|39646.2|39667|39647|39667|39647|39664.5|39644.5|1
1723103960000|2024-08-08 07:59:20|39666.2|39646.2|39665.3|39645.3|39666.2|39646.2|39662.8|39642.8|0
1723103970000|2024-08-08 07:59:30|39664.5|39644.5|39669.5|39649.5|39669.5|39649.5|39664.5|39644.5|1
1723103980000|2024-08-08 07:59:40|39670.3|39650.3|39676.1|39656.1|39676.1|39656.1|39670.3|39650.3|0
1723103990000|2024-08-08 07:59:50|39678.6|39658.6|39682.8|39662.8|39684.5|39664.5|39678.6|39658.6|5
1723104000000|2024-08-08 08:00:00|39685.3|39665.3|39687.8|39667.8|39690.3|39670.3|39685.3|39665.3|3
1723104010000|2024-08-08 08:00:10|39690.3|39670.3|39770.3|39750.3|39787.7|39767.7|39689.5|39669.5|71
1723104020000|2024-08-08 08:00:20|39771.1|39751.1|39766.1|39746.1|39776.9|39756.9|39766.1|39746.1|20
1723104030000|2024-08-08 08:00:30|39766.9|39746.9|39768.6|39748.6|39781.9|39761.9|39766.9|39746.9|30
1723104040000|2024-08-08 08:00:40|39767.8|39747.8|39766.1|39746.1|39768.6|39748.6|39757.7|39737.7|60
1723104050000|2024-08-08 08:00:50|39764.4|39744.4|39751|39731|39766.9|39746.9|39751|39731|30
1723104060000|2024-08-08 08:01:00|39749.3|39729.3|39758.5|39738.5|39758.5|39738.5|39748.5|39728.5|8
1723104070000|2024-08-08 08:01:10|39762.7|39742.7|39782.6|39762.6|39782.6|39762.6|39762.7|39742.7|14
1723104080000|2024-08-08 08:01:20|39784.3|39764.3|39807.7|39787.7|39810.2|39790.2|39784.3|39764.3|15
1723104090000|2024-08-08 08:01:30|39808.5|39788.5|39816|39796|39816|39796|39807.7|39787.7|10
1723104100000|2024-08-08 08:01:40|39823.5|39803.5|39831.8|39811.8|39831.8|39811.8|39823.5|39803.5|16
1723104110000|2024-08-08 08:01:50|39834.3|39814.3|39842.7|39822.7|39842.7|39822.7|39834.3|39814.3|6
1723104120000|2024-08-08 08:02:00|39841|39821|39841|39821|39841|39821|39827.7|39807.7|37
1723104130000|2024-08-08 08:02:10|39841.8|39821.8|39860.2|39840.2|39860.2|39840.2|39841.8|39821.8|21
1723104140000|2024-08-08 08:02:20|39862.7|39842.7|39855.2|39835.2|39866.9|39846.9|39855.2|39835.2|60
1723104150000|2024-08-08 08:02:30|39853.5|39833.5|39871|39851|39873.5|39853.5|39853.5|39833.5|23
1723104160000|2024-08-08 08:02:40|39869.3|39849.3|39863.5|39843.5|39873.5|39853.5|39859.3|39839.3|10
1723104170000|2024-08-08 08:02:50|39858.5|39838.5|39852.7|39832.7|39858.5|39838.5|39848.5|39828.5|8
1723104180000|2024-08-08 08:03:00|39848.5|39828.5|39854.3|39834.3|39854.3|39834.3|39841.8|39821.8|28
1723104190000|2024-08-08 08:03:10|39853.5|39833.5|39855.1|39835.1|39855.1|39835.1|39846|39826|30
1723104200000|2024-08-08 08:03:20|39855.9|39835.9|39869.3|39849.3|39869.3|39849.3|39855.9|39835.9|30
1723104210000|2024-08-08 08:03:30|39873.5|39853.5|39869.3|39849.3|39873.5|39853.5|39869.3|39849.3|5
1723104220000|2024-08-08 08:03:40|39868.5|39848.5|39874.3|39854.3|39874.3|39854.3|39868.5|39848.5|13
1723104230000|2024-08-08 08:03:50|39869.3|39849.3|39867.7|39847.7|39873.5|39853.5|39867.7|39847.7|16
1723104240000|2024-08-08 08:04:00|39865.2|39845.2|39869.3|39849.3|39869.3|39849.3|39864.4|39844.4|4
1723104250000|2024-08-08 08:04:10|39868.5|39848.5|39863.5|39843.5|39868.5|39848.5|39863.5|39843.5|4
1723104260000|2024-08-08 08:04:20|39861|39841|39858.5|39838.5|39861|39841|39857.7|39837.7|12
1723104270000|2024-08-08 08:04:30|39859.3|39839.3|39887.7|39867.7|39887.7|39867.7|39859.3|39839.3|7
1723104280000|2024-08-08 08:04:40|39889.3|39869.3|39899.4|39879.4|39899.4|39879.4|39889.3|39869.3|4
1723104290000|2024-08-08 08:04:50|39897.7|39877.7|39887.7|39867.7|39897.7|39877.7|39887.7|39867.7|5
1723104300000|2024-08-08 08:05:00|39886.9|39866.9|39861.1|39841.1|39886.9|39866.9|39861.1|39841.1|10
1723104310000|2024-08-08 08:05:10|39858.6|39838.6|39851.1|39831.1|39858.6|39838.6|39850.2|39830.2|13
1723104320000|2024-08-08 08:05:20|39850.3|39830.3|39858.4|39838.4|39858.4|39838.4|39846.1|39826.1|13
1723104330000|2024-08-08 08:05:30|39857.6|39837.6|39877.7|39857.7|39879.3|39859.3|39857.6|39837.6|6
1723104340000|2024-08-08 08:05:40|39879.4|39859.4|39881.9|39861.9|39881.9|39861.9|39876.1|39856.1|6
1723104350000|2024-08-08 08:05:50|39883.5|39863.5|39894.4|39874.4|39894.4|39874.4|39883.5|39863.5|12
1723104360000|2024-08-08 08:06:00|39893.6|39873.6|39898.6|39878.6|39898.6|39878.6|39891.9|39871.9|8
1723104370000|2024-08-08 08:06:10|39896.9|39876.9|39903.5|39883.5|39903.5|39883.5|39896.1|39876.1|6
1723104380000|2024-08-08 08:06:20|39907.7|39887.7|39912.7|39892.7|39914.4|39894.4|39907.7|39887.7|36
1723104390000|2024-08-08 08:06:30|39911.1|39891.1|39906|39886|39911.1|39891.1|39906|39886|4
1723104400000|2024-08-08 08:06:40|39907.7|39887.7|39911.1|39891.1|39911.1|39891.1|39907.7|39887.7|2
1723104410000|2024-08-08 08:06:50|39912.7|39892.7|39921.9|39901.9|39921.9|39901.9|39912.7|39892.7|7
1723104420000|2024-08-08 08:07:00|39921.1|39901.1|39926.1|39906.1|39926.9|39906.9|39919.4|39899.4|9
1723104430000|2024-08-08 08:07:10|39926.9|39906.9|39911.9|39891.9|39926.9|39906.9|39911.9|39891.9|8
1723104440000|2024-08-08 08:07:20|39912.7|39892.7|39911.1|39891.1|39915.2|39895.2|39911.1|39891.1|9
1723104450000|2024-08-08 08:07:30|39913.6|39893.6|39936.9|39916.9|39936.9|39916.9|39913.6|39893.6|14
1723104460000|2024-08-08 08:07:40|39938.6|39918.6|39946.1|39926.1|39949.4|39929.4|39938.6|39918.6|29
1723104470000|2024-08-08 08:07:50|39947.9|39927.9|39936.1|39916.1|39947.9|39927.9|39935.4|39915.4|13
1723104480000|2024-08-08 08:08:00|39935.4|39915.4|39928.6|39908.6|39936.1|39916.1|39928.6|39908.6|12
1723104490000|2024-08-08 08:08:10|39927.9|39907.9|39942.1|39922.1|39942.1|39922.1|39927.1|39907.1|16
1723104500000|2024-08-08 08:08:20|39942.9|39922.9|39951.2|39931.2|39951.2|39931.2|39942.1|39922.1|17
1723104510000|2024-08-08 08:08:30|||||||||9
1723104520000|2024-08-08 08:08:40|39948.7|39928.7|39939.4|39919.4|39948.7|39928.7|39933.7|39913.7|5
1723104530000|2024-08-08 08:08:50|39938.7|39918.7|39939.4|39919.4|39939.4|39919.4|39938.7|39918.7|3
1723104540000|2024-08-08 08:09:00|39938.7|39918.7|39946.2|39926.2|39954.4|39934.4|39936.2|39916.2|13
1723104550000|2024-08-08 08:09:10|39941.2|39921.2|39942.7|39922.7|39944.4|39924.4|39941.2|39921.2|12
1723104570000|2024-08-08 08:09:30|39944.4|39924.4|39937.7|39917.7|39944.4|39924.4|39937.7|39917.7|4
1723104580000|2024-08-08 08:09:40|39936|39916|39936|39916|39936|39916|39932.7|39912.7|2
1723104590000|2024-08-08 08:09:50|39937.7|39917.7|39945.2|39925.2|39946.9|39926.9|39937.7|39917.7|5
1723104600000|2024-08-08 08:10:00|39946.9|39926.9|39917.7|39897.7|39946.9|39926.9|39916.2|39896.2|20
1723104610000|2024-08-08 08:10:10|39916|39896|39916.9|39896.9|39918.7|39898.7|39915.2|39895.2|3
1723104620000|2024-08-08 08:10:20|39915.2|39895.2|39916.9|39896.9|39917.7|39897.7|39915.2|39895.2|1
1723104630000|2024-08-08 08:10:30|39920.2|39900.2|39927|39907|39927|39907|39919.4|39899.4|3
1723104640000|2024-08-08 08:10:40|39927.7|39907.7|39927.7|39907.7|39929.5|39909.5|39925.2|39905.2|7
1723104650000|2024-08-08 08:10:50|39928.5|39908.5|39937|39917|39938.7|39918.7|39928.5|39908.5|3
1723104660000|2024-08-08 08:11:00|39934.5|39914.5|39912.7|39892.7|39934.5|39914.5|39912.7|39892.7|7
1723104670000|2024-08-08 08:11:10|39910.2|39890.2|39909.5|39889.5|39910.2|39890.2|39909.5|39889.5|6
1723104680000|2024-08-08 08:11:20|39907.7|39887.7|39906|39886|39907.7|39887.7|39906|39886|0
1723104690000|2024-08-08 08:11:30|39904.5|39884.5|39902.7|39882.7|39906|39886|39902.7|39882.7|8
1723104700000|2024-08-08 08:11:40|39905.2|39885.2|39905.2|39885.2|39907.7|39887.7|39905.2|39885.2|2
1723104710000|2024-08-08 08:11:50|39906|39886|39901|39881|39906.2|39886.2|39901|39881|3
1723104720000|2024-08-08 08:12:00|39900.2|39880.2|39872.7|39852.7|39900.2|39880.2|39870.2|39850.2|38
1723104730000|2024-08-08 08:12:10|39878.5|39858.5|39889.5|39869.5|39893.5|39873.5|39877.7|39857.7|20
1723104740000|2024-08-08 08:12:20|39892.7|39872.7|39892.7|39872.7|39892.7|39872.7|39888.7|39868.7|9
1723104750000|2024-08-08 08:12:30|39896.2|39876.2|39927.7|39907.7|39927.7|39907.7|39896.2|39876.2|13
1723104760000|2024-08-08 08:12:40|39928.5|39908.5|39932|39912|39933.5|39913.5|39928.5|39908.5|8
1723104770000|2024-08-08 08:12:50|39932.8|39912.8|39937.8|39917.8|39941.2|39921.2|39932.8|39912.8|5
1723104780000|2024-08-08 08:13:00|39938.5|39918.5|39942|39922|39942|39922|39937.8|39917.8|6
1723104790000|2024-08-08 08:13:10|39943.7|39923.7|39949.5|39929.5|39949.5|39929.5|39943.7|39923.7|45
1723104800000|2024-08-08 08:13:20|39952|39932|39961|39941|39961|39941|39952|39932|21
1723104810000|2024-08-08 08:13:30|39962.8|39942.8|39968.5|39948.5|39969.3|39949.3|39961|39941|12
1723104820000|2024-08-08 08:13:40|39967.8|39947.8|39957.8|39937.8|39967.8|39947.8|39953.5|39933.5|8
1723104830000|2024-08-08 08:13:50|39954.5|39934.5|39957.8|39937.8|39957.8|39937.8|39954.5|39934.5|2
1723104840000|2024-08-08 08:14:00|39953.7|39933.7|39947.8|39927.8|39953.7|39933.7|39947.8|39927.8|4
1723104850000|2024-08-08 08:14:10|39954.3|39934.3|39962.8|39942.8|39962.8|39942.8|39954.3|39934.3|6
1723104860000|2024-08-08 08:14:20|39964.5|39944.5|39967.8|39947.8|39967.8|39947.8|39962.8|39942.8|0
1723104870000|2024-08-08 08:14:30|39970.3|39950.3|39974.3|39954.3|39974.3|39954.3|39970.3|39950.3|8
1723104880000|2024-08-08 08:14:40|39973.5|39953.5|39978.5|39958.5|39979.3|39959.3|39973.5|39953.5|5
1723104890000|2024-08-08 08:14:50|39980.3|39960.3|39986.1|39966.1|39986.1|39966.1|39978.5|39958.5|8
1723104900000|2024-08-08 08:15:00|39987.8|39967.8|39977.8|39957.8|39987.8|39967.8|39970.3|39950.3|11
1723104910000|2024-08-08 08:15:10|39981.1|39961.1|39986.1|39966.1|39986.1|39966.1|39981.1|39961.1|2
1723104920000|2024-08-08 08:15:20|39984.5|39964.5|39980.3|39960.3|39985.3|39965.3|39980.3|39960.3|2
1723104930000|2024-08-08 08:15:30|39979.5|39959.5|39975.3|39955.3|39979.5|39959.5|39974.5|39954.5|3
1723104940000|2024-08-08 08:15:40|39972.8|39952.8|39954.5|39934.5|39972.8|39952.8|39954.5|39934.5|8
1723104950000|2024-08-08 08:15:50|39953.7|39933.7|39955.3|39935.3|39955.3|39935.3|39953.7|39933.7|10
1723104960000|2024-08-08 08:16:00|39954.5|39934.5|39966.1|39946.1|39966.1|39946.1|39954.5|39934.5|3
1723104970000|2024-08-08 08:16:10|39967.8|39947.8|39971.1|39951.1|39971.1|39951.1|39966.1|39946.1|0
1723104980000|2024-08-08 08:16:20|39971.8|39951.8|39977.8|39957.8|39979.3|39959.3|39971.8|39951.8|7
1723104990000|2024-08-08 08:16:30|39979.5|39959.5|39987.8|39967.8|39987.8|39967.8|39979.5|39959.5|4
1723105000000|2024-08-08 08:16:40|39990.3|39970.3|39992.8|39972.8|39992.8|39972.8|39987.8|39967.8|8
1723105010000|2024-08-08 08:16:50|39992|39972|39988.6|39968.6|39992|39972|39988.6|39968.6|3
1723105020000|2024-08-08 08:17:00|39989.3|39969.3|39977.8|39957.8|39993.6|39973.6|39977.8|39957.8|7
1723105030000|2024-08-08 08:17:10|39975.3|39955.3|39979.4|39959.4|39979.4|39959.4|39972.8|39952.8|9
1723105040000|2024-08-08 08:17:20|39976.9|39956.9|39987|39967|39987|39967|39976.9|39956.9|2
1723105050000|2024-08-08 08:17:30|39982.8|39962.8|39977.8|39957.8|39982.8|39962.8|39977.8|39957.8|6
1723105060000|2024-08-08 08:17:40|39976.1|39956.1|39966.9|39946.9|39976.1|39956.1|39966.9|39946.9|4
1723105070000|2024-08-08 08:17:50|39966.1|39946.1|39951.9|39931.9|39966.1|39946.1|39951.1|39931.1|3
1723105080000|2024-08-08 08:18:00|39953.6|39933.6|39957.8|39937.8|39957.8|39937.8|39948.6|39928.6|1
1723105090000|2024-08-08 08:18:10|39957|39937|39952.8|39932.8|39957|39937|39952.8|39932.8|3
1723105100000|2024-08-08 08:18:20|39951.1|39931.1|39956.1|39936.1|39956.1|39936.1|39951.1|39931.1|2
1723105110000|2024-08-08 08:18:30|39954.5|39934.5|39953.6|39933.6|39956.1|39936.1|39951.1|39931.1|2
1723105120000|2024-08-08 08:18:40|39951.1|39931.1|39944.4|39924.4|39951.1|39931.1|39944.4|39924.4|3
1723105130000|2024-08-08 08:18:50|39946.1|39926.1|39938.6|39918.6|39946.1|39926.1|39936.9|39916.9|3
1723105140000|2024-08-08 08:19:00|39936.1|39916.1|39931.1|39911.1|39936.1|39916.1|39927.8|39907.8|3
1723105150000|2024-08-08 08:19:10|39926.1|39906.1|39921.1|39901.1|39926.1|39906.1|39921.1|39901.1|3
1723105160000|2024-08-08 08:19:20|39918.6|39898.6|39923.6|39903.6|39926.1|39906.1|39918.6|39898.6|0
1723105170000|2024-08-08 08:19:30|39924.4|39904.4|39926.1|39906.1|39926.1|39906.1|39924.4|39904.4|1
1723105180000|2024-08-08 08:19:40|39927.8|39907.8|39936.1|39916.1|39936.1|39916.1|39927.8|39907.8|11
1723105190000|2024-08-08 08:19:50|39937.8|39917.8|39941.1|39921.1|39941.1|39921.1|39937.8|39917.8|0
1723105200000|2024-08-08 08:20:00|39941.9|39921.9|39938.6|39918.6|39943.6|39923.6|39938.6|39918.6|3
1723105210000|2024-08-08 08:20:10|39937.8|39917.8|39936.1|39916.1|39938.6|39918.6|39936.1|39916.1|0
1723105220000|2024-08-08 08:20:20|39933.6|39913.6|39929.5|39909.5|39933.6|39913.6|39929.5|39909.5|5
1723105230000|2024-08-08 08:20:30|39930.3|39910.3|39916.1|39896.1|39930.3|39910.3|39916.1|39896.1|5
1723105240000|2024-08-08 08:20:40|39913.6|39893.6|39903.6|39883.6|39913.6|39893.6|39903.6|39883.6|7
1723105250000|2024-08-08 08:20:50|39907.8|39887.8|39897.8|39877.8|39907.8|39887.8|39897.8|39877.8|14
1723105260000|2024-08-08 08:21:00|39896.1|39876.1|39896.1|39876.1|39900.3|39880.3|39896.1|39876.1|11
1723105270000|2024-08-08 08:21:10|39893.6|39873.6|39887.8|39867.8|39893.6|39873.6|39887.8|39867.8|25
1723105280000|2024-08-08 08:21:20|39887|39867|39897.8|39877.8|39902.8|39882.8|39887|39867|51
1723105300000|2024-08-08 08:21:40|39897|39877|39897|39877|39897|39877|39897|39877|1
1723105310000|2024-08-08 08:21:50|39897.8|39877.8|39897.8|39877.8|39897.8|39877.8|39897.8|39877.8|0
1723105320000|2024-08-08 08:22:00|39897|39877|39887.8|39867.8|39897|39877|39887.8|39867.8|2
1723105330000|2024-08-08 08:22:10|39887|39867|39887.8|39867.8|39887.8|39867.8|39881.1|39861.1|6
1723105340000|2024-08-08 08:22:20|39889.4|39869.4|39902.8|39882.8|39902.8|39882.8|39889.4|39869.4|9
1723105350000|2024-08-08 08:22:30|39904.5|39884.5|39900.3|39880.3|39904.5|39884.5|39900.3|39880.3|8
1723105360000|2024-08-08 08:22:40|39895.3|39875.3|39892.8|39872.8|39895.3|39875.3|39892.8|39872.8|18
1723105370000|2024-08-08 08:22:50|39887.8|39867.8|39887.8|39867.8|39887.8|39867.8|39878.7|39858.7|6
1723105380000|2024-08-08 08:23:00|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|39891.1|39871.1|2
1723105390000|2024-08-08 08:23:10|39892.8|39872.8|39887.8|39867.8|39892.8|39872.8|39887.8|39867.8|2
1723105400000|2024-08-08 08:23:20|39886.2|39866.2|39896.2|39876.2|39896.2|39876.2|39882.8|39862.8|19
1723105410000|2024-08-08 08:23:30|39894.5|39874.5|39892.9|39872.9|39894.5|39874.5|39892.9|39872.9|0
1723105420000|2024-08-08 08:23:40|39890.4|39870.4|39902.8|39882.8|39903.6|39883.6|39890.4|39870.4|5
1723105430000|2024-08-08 08:23:50|39902|39882|39902.8|39882.8|39902.8|39882.8|39902|39882|1
1723105440000|2024-08-08 08:24:00|39907|39887|39914.5|39894.5|39914.5|39894.5|39907|39887|3
1723105450000|2024-08-08 08:24:10|39916.1|39896.1|39912.9|39892.9|39916.1|39896.1|39912.9|39892.9|7
1723105460000|2024-08-08 08:24:20|39911.2|39891.2|39907|39887|39911.2|39891.2|39907|39887|1
1723105470000|2024-08-08 08:24:30|39906.2|39886.2|39907|39887|39907|39887|39902.8|39882.8|3
1723105480000|2024-08-08 08:24:40|39911.1|39891.1|39921.2|39901.2|39921.2|39901.2|39911.1|39891.1|1
1723105490000|2024-08-08 08:24:50|39922.9|39902.9|39919.5|39899.5|39922.9|39902.9|39919.5|39899.5|2
1723105500000|2024-08-08 08:25:00|39918.7|39898.7|39912.8|39892.8|39918.7|39898.7|39912.8|39892.8|1
1723105510000|2024-08-08 08:25:10|39914.5|39894.5|39910.3|39890.3|39914.5|39894.5|39908.6|39888.6|3
1723105520000|2024-08-08 08:25:20|39912|39892|39916.2|39896.2|39918.7|39898.7|39912|39892|3
1723105530000|2024-08-08 08:25:30|39915.5|39895.5|39916.2|39896.2|39916.2|39896.2|39912|39892|1
1723105540000|2024-08-08 08:25:40|39917|39897|39916.2|39896.2|39917.8|39897.8|39916.2|39896.2|3
1723105550000|2024-08-08 08:25:50|39914.5|39894.5|39911.2|39891.2|39914.5|39894.5|39911.2|39891.2|0
1723105560000|2024-08-08 08:26:00|39912|39892|39911.2|39891.2|39914.5|39894.5|39911.2|39891.2|1
1723105570000|2024-08-08 08:26:10|39906.2|39886.2|39903.7|39883.7|39906.2|39886.2|39903|39883|13
1723105580000|2024-08-08 08:26:20|39902|39882|39904.5|39884.5|39904.5|39884.5|39901.2|39881.2|4
1723105590000|2024-08-08 08:26:30|39906.2|39886.2|39904.5|39884.5|39906.2|39886.2|39903.7|39883.7|1
1723105600000|2024-08-08 08:26:40|39903.7|39883.7|39902.8|39882.8|39906.2|39886.2|39902.8|39882.8|3
1723105610000|2024-08-08 08:26:50|39901.2|39881.2|39906.2|39886.2|39906.2|39886.2|39901.2|39881.2|3
1723105620000|2024-08-08 08:27:00|39908|39888|39911.2|39891.2|39913.7|39893.7|39908|39888|1
1723105630000|2024-08-08 08:27:10|39907|39887|39907|39887|39907|39887|39907|39887|1
1723105640000|2024-08-08 08:27:20|39907.8|39887.8|39904.5|39884.5|39907.8|39887.8|39904.5|39884.5|2
1723105650000|2024-08-08 08:27:30|39903.7|39883.7|39902|39882|39903.7|39883.7|39902|39882|0
1723105660000|2024-08-08 08:27:40|||||||||1
1723105670000|2024-08-08 08:27:50|39897.8|39877.8|39902|39882|39902|39882|39897.8|39877.8|2
1723105680000|2024-08-08 08:28:00|39902.8|39882.8|39905.3|39885.3|39905.3|39885.3|39902.8|39882.8|2
1723105690000|2024-08-08 08:28:10|||||||||2
1723105700000|2024-08-08 08:28:20|39904.5|39884.5|39902|39882|39905.3|39885.3|39902|39882|1
1723105710000|2024-08-08 08:28:30|39901.3|39881.3|39901.3|39881.3|39901.3|39881.3|39901.3|39881.3|1
1723105730000|2024-08-08 08:28:50|39898.8|39878.8|39899.5|39879.5|39902|39882|39898.8|39878.8|5
1723105740000|2024-08-08 08:29:00|39898.8|39878.8|39892.8|39872.8|39898.8|39878.8|39891.3|39871.3|15
1723105750000|2024-08-08 08:29:10|39894.5|39874.5|39894.5|39874.5|39896.3|39876.3|39892|39872|3
1723105760000|2024-08-08 08:29:20|39892|39872|39894.5|39874.5|39894.5|39874.5|39892|39872|3
1723105770000|2024-08-08 08:29:30|39893|39873|39891.3|39871.3|39896.3|39876.3|39891.3|39871.3|2
1723105780000|2024-08-08 08:29:40|39892|39872|39892|39872|39892|39872|39892|39872|2
1723105790000|2024-08-08 08:29:50|39893.6|39873.6|39901.3|39881.3|39901.3|39881.3|39893.6|39873.6|2
1723105800000|2024-08-08 08:30:00|39904.6|39884.6|39882.1|39862.1|39904.6|39884.6|39882.1|39862.1|4
1723105810000|2024-08-08 08:30:10|39879.6|39859.6|39877.1|39857.1|39879.6|39859.6|39877.1|39857.1|1
1723105820000|2024-08-08 08:30:20|39874.6|39854.6|39871.3|39851.3|39874.6|39854.6|39871.3|39851.3|1
1723105830000|2024-08-08 08:30:30|39872.1|39852.1|39877.1|39857.1|39878.8|39858.8|39872.1|39852.1|7
1723105840000|2024-08-08 08:30:40|39876.3|39856.3|39874.6|39854.6|39877.1|39857.1|39874.6|39854.6|1
1723105850000|2024-08-08 08:30:50|39873.8|39853.8|39871.3|39851.3|39873.8|39853.8|39870.5|39850.5|7
1723105860000|2024-08-08 08:31:00|39872.1|39852.1|39872.1|39852.1|39873.8|39853.8|39872.1|39852.1|4
1723105870000|2024-08-08 08:31:10|39876.3|39856.3|39871.3|39851.3|39876.3|39856.3|39871.3|39851.3|3
1723105880000|2024-08-08 08:31:20|39868.8|39848.8|39868.8|39848.8|39868.8|39848.8|39866.3|39846.3|0
1723105890000|2024-08-08 08:31:30|39869.6|39849.6|39867.1|39847.1|39872.1|39852.1|39867.1|39847.1|28
1723105900000|2024-08-08 08:31:40|39863.8|39843.8|39859.6|39839.6|39863.8|39843.8|39856.3|39836.3|4
1723105910000|2024-08-08 08:31:50|39860.3|39840.3|39866.3|39846.3|39866.3|39846.3|39859.6|39839.6|0
1723105920000|2024-08-08 08:32:00|39867.1|39847.1|39875.5|39855.5|39875.5|39855.5|39867.1|39847.1|15
1723105930000|2024-08-08 08:32:10|39873.8|39853.8|39871.3|39851.3|39873.8|39853.8|39871.3|39851.3|8
1723105940000|2024-08-08 08:32:20|39872.1|39852.1|39872.1|39852.1|39872.1|39852.1|39872.1|39852.1|9
1723105950000|2024-08-08 08:32:30|39871.3|39851.3|39872.9|39852.9|39872.9|39852.9|39871.3|39851.3|1
1723105970000|2024-08-08 08:32:50|39872.1|39852.1|39862.1|39842.1|39872.1|39852.1|39862.1|39842.1|4
1723105980000|2024-08-08 08:33:00|39862.9|39842.9|39865.5|39845.5|39867.1|39847.1|39862.9|39842.9|3
1723105990000|2024-08-08 08:33:10|39866.3|39846.3|39872.1|39852.1|39872.1|39852.1|39866.3|39846.3|5
1723106000000|2024-08-08 08:33:20|39871.3|39851.3|39871.3|39851.3|39871.3|39851.3|39871.3|39851.3|3
1723106010000|2024-08-08 08:33:30|39868|39848|39871.3|39851.3|39871.3|39851.3|39866.3|39846.3|0
1723106020000|2024-08-08 08:33:40|39874.6|39854.6|39872.1|39852.1|39874.6|39854.6|39872.1|39852.1|2
1723106030000|2024-08-08 08:33:50|39871.3|39851.3|39871.3|39851.3|39872.1|39852.1|39871.3|39851.3|2
1723106040000|2024-08-08 08:34:00|39870.5|39850.5|39869.6|39849.6|39871.3|39851.3|39867.1|39847.1|12
1723106050000|2024-08-08 08:34:10|39870.5|39850.5|39872.1|39852.1|39872.1|39852.1|39870.5|39850.5|1
1723106060000|2024-08-08 08:34:20|39873.8|39853.8|39878.8|39858.8|39881.3|39861.3|39872.1|39852.1|13
1723106070000|2024-08-08 08:34:30|39879.6|39859.6|39888.8|39868.8|39889.6|39869.6|39879.6|39859.6|5
1723106080000|2024-08-08 08:34:40|39886.3|39866.3|39883.8|39863.8|39886.3|39866.3|39883.8|39863.8|0
1723106090000|2024-08-08 08:34:50|39884.6|39864.6|39893|39873|39893|39873|39884.6|39864.6|6
1723106100000|2024-08-08 08:35:00|39894.6|39874.6|39891.3|39871.3|39895.4|39875.4|39891.3|39871.3|2
1723106120000|2024-08-08 08:35:20|39890.5|39870.5|39886.3|39866.3|39891.3|39871.3|39886.3|39866.3|1
1723106130000|2024-08-08 08:35:30|39885.5|39865.5|39886.3|39866.3|39886.3|39866.3|39883.8|39863.8|1
1723106140000|2024-08-08 08:35:40|39887.1|39867.1|39883.8|39863.8|39887.1|39867.1|39883.8|39863.8|2
1723106150000|2024-08-08 08:35:50|39884.6|39864.6|39897.1|39877.1|39897.1|39877.1|39883.8|39863.8|6
1723106160000|2024-08-08 08:36:00|39897.9|39877.9|39901.3|39881.3|39901.3|39881.3|39897.1|39877.1|4
1723106170000|2024-08-08 08:36:10|39902.1|39882.1|39902.1|39882.1|39902.1|39882.1|39901.3|39881.3|0
1723106180000|2024-08-08 08:36:20|39905.5|39885.5|39909.6|39889.6|39909.6|39889.6|39905.5|39885.5|3
1723106190000|2024-08-08 08:36:30|39907.1|39887.1|39911.3|39891.3|39911.3|39891.3|39907.1|39887.1|3
1723106200000|2024-08-08 08:36:40|39912.1|39892.1|39912.9|39892.9|39912.9|39892.9|39912.1|39892.1|2
1723106210000|2024-08-08 08:36:50|39917.1|39897.1|39917.1|39897.1|39917.9|39897.9|39917.1|39897.1|6
1723106220000|2024-08-08 08:37:00|39916.3|39896.3|39911.3|39891.3|39916.3|39896.3|39911.3|39891.3|2
1723106230000|2024-08-08 08:37:10|39910.5|39890.5|39901.3|39881.3|39910.5|39890.5|39901.3|39881.3|1
1723106240000|2024-08-08 08:37:20|39898.8|39878.8|39902.1|39882.1|39902.1|39882.1|39898.8|39878.8|1
1723106250000|2024-08-08 08:37:30|39901.3|39881.3|39901.3|39881.3|39902.1|39882.1|39901.3|39881.3|2
1723106260000|2024-08-08 08:37:40|39902.9|39882.9|39902.1|39882.1|39906.3|39886.3|39902.1|39882.1|3
1723106270000|2024-08-08 08:37:50|39902.9|39882.9|39911.3|39891.3|39912.9|39892.9|39902.9|39882.9|3
1723106290000|2024-08-08 08:38:10|39908.8|39888.8|39906.3|39886.3|39908.8|39888.8|39906.3|39886.3|2
1723106300000|2024-08-08 08:38:20|39903.8|39883.8|39902.9|39882.9|39903.8|39883.8|39901.3|39881.3|1
1723106310000|2024-08-08 08:38:30|39902.1|39882.1|39903|39883|39903|39883|39902.1|39882.1|0
1723106320000|2024-08-08 08:38:40|39901.3|39881.3|39901.3|39881.3|39901.3|39881.3|39901.3|39881.3|0
1723106330000|2024-08-08 08:38:50|39902.1|39882.1|39904.6|39884.6|39904.6|39884.6|39902.1|39882.1|3
1723106340000|2024-08-08 08:39:00|39907.1|39887.1|39917.1|39897.1|39917.1|39897.1|39907.1|39887.1|1
1723106350000|2024-08-08 08:39:10|||||||||1
1723106360000|2024-08-08 08:39:20|39918.8|39898.8|39916.3|39896.3|39918.8|39898.8|39916.3|39896.3|4
1723106370000|2024-08-08 08:39:30|39915.5|39895.5|39913.8|39893.8|39915.5|39895.5|39913|39893|3
1723106380000|2024-08-08 08:39:40|39912.1|39892.1|39912.1|39892.1|39912.1|39892.1|39912.1|39892.1|1
1723106390000|2024-08-08 08:39:50|39911.3|39891.3|39904.6|39884.6|39911.3|39891.3|39904.6|39884.6|2
1723106400000|2024-08-08 08:40:00|39902.1|39882.1|39898|39878|39902.1|39882.1|39898|39878|1
1723106410000|2024-08-08 08:40:10|39899.6|39879.6|39899.6|39879.6|39899.6|39879.6|39899.6|39879.6|0
1723106420000|2024-08-08 08:40:20|39901.3|39881.3|39907.1|39887.1|39907.1|39887.1|39901.3|39881.3|0
1723106430000|2024-08-08 08:40:30|39907.9|39887.9|39914.6|39894.6|39916.2|39896.2|39907.9|39887.9|0
1723106440000|2024-08-08 08:40:40|39915.4|39895.4|39919.6|39899.6|39919.6|39899.6|39915.4|39895.4|1
1723106450000|2024-08-08 08:40:50|39917.1|39897.1|39917.9|39897.9|39919.6|39899.6|39917.1|39897.1|4
1723106460000|2024-08-08 08:41:00|39919.6|39899.6|39932.1|39912.1|39933.8|39913.8|39919.6|39899.6|3
1723106470000|2024-08-08 08:41:10|39933.8|39913.8|39932.1|39912.1|39935.5|39915.5|39932.1|39912.1|2
1723106480000|2024-08-08 08:41:20|39931.3|39911.3|39919.6|39899.6|39931.3|39911.3|39919.6|39899.6|2
1723106490000|2024-08-08 08:41:30|39918.8|39898.8|39913.8|39893.8|39918.8|39898.8|39913.8|39893.8|2
1723106500000|2024-08-08 08:41:40|39913|39893|39916.3|39896.3|39919.6|39899.6|39913|39893|5
1723106510000|2024-08-08 08:41:50|39917.9|39897.9|39924.6|39904.6|39924.6|39904.6|39917.9|39897.9|0
1723106520000|2024-08-08 08:42:00|39925.4|39905.4|39934.6|39914.6|39934.6|39914.6|39925.4|39905.4|1
1723106530000|2024-08-08 08:42:10|39933.8|39913.8|39933.8|39913.8|39933.8|39913.8|39931.3|39911.3|6
1723106540000|2024-08-08 08:42:20|||||||||1
1723106550000|2024-08-08 08:42:30|39932.1|39912.1|39932.1|39912.1|39933.8|39913.8|39932.1|39912.1|0
1723106560000|2024-08-08 08:42:40|39933.8|39913.8|39936.3|39916.3|39938.8|39918.8|39933.8|39913.8|3
1723106570000|2024-08-08 08:42:50|39937.1|39917.1|39944.5|39924.5|39944.5|39924.5|39937.1|39917.1|12
1723106580000|2024-08-08 08:43:00|39947.9|39927.9|39948.7|39928.7|39951.2|39931.2|39947.9|39927.9|2
1723106590000|2024-08-08 08:43:10|39947.9|39927.9|39947.9|39927.9|39947.9|39927.9|39947.9|39927.9|0
1723106600000|2024-08-08 08:43:20|39945.4|39925.4|39946.2|39926.2|39946.2|39926.2|39942.9|39922.9|2
1723106610000|2024-08-08 08:43:30|39945.4|39925.4|39943.7|39923.7|39946.2|39926.2|39942.9|39922.9|0
1723106620000|2024-08-08 08:43:40|39941.2|39921.2|39938.7|39918.7|39942.9|39922.9|39936.2|39916.2|3
1723106630000|2024-08-08 08:43:50|39937.9|39917.9|39936.2|39916.2|39937.9|39917.9|39936.2|39916.2|0
1723106640000|2024-08-08 08:44:00|39935.4|39915.4|39937.9|39917.9|39938.7|39918.7|39935.4|39915.4|3
1723106650000|2024-08-08 08:44:10|39938.7|39918.7|39938.7|39918.7|39938.7|39918.7|39938.7|39918.7|0
1723106660000|2024-08-08 08:44:20|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|2
1723106670000|2024-08-08 08:44:30|39943.7|39923.7|39943.7|39923.7|39943.7|39923.7|39943.7|39923.7|1
1723106680000|2024-08-08 08:44:40|39942.1|39922.1|39941.2|39921.2|39942.1|39922.1|39937.1|39917.1|3
1723106690000|2024-08-08 08:44:50|39942|39922|39944.5|39924.5|39944.5|39924.5|39942|39922|2
1723106700000|2024-08-08 08:45:00|39938.7|39918.7|39943.7|39923.7|39943.7|39923.7|39937.9|39917.9|25
1723106710000|2024-08-08 08:45:10|39942.9|39922.9|39938.7|39918.7|39942.9|39922.9|39938.7|39918.7|6
1723106720000|2024-08-08 08:45:20|39936.2|39916.2|39936.2|39916.2|39936.2|39916.2|39936.2|39916.2|1
1723106730000|2024-08-08 08:45:30|39935.4|39915.4|39929.5|39909.5|39935.4|39915.4|39929.5|39909.5|0
1723106740000|2024-08-08 08:45:40|39928.7|39908.7|39927.9|39907.9|39931.2|39911.2|39927.9|39907.9|0
1723106750000|2024-08-08 08:45:50|39929.5|39909.5|39937.1|39917.1|39937.1|39917.1|39929.5|39909.5|1
1723106760000|2024-08-08 08:46:00|39937.9|39917.9|39929.5|39909.5|39937.9|39917.9|39928.7|39908.7|4
1723106770000|2024-08-08 08:46:10|39930.4|39910.4|39931.2|39911.2|39933.7|39913.7|39928.7|39908.7|1
1723106780000|2024-08-08 08:46:20|39932|39912|39936.2|39916.2|39936.2|39916.2|39932|39912|1
1723106790000|2024-08-08 08:46:30|39937.9|39917.9|39942.9|39922.9|39942.9|39922.9|39937.9|39917.9|1
1723106800000|2024-08-08 08:46:40|39943.7|39923.7|39957|39937|39957|39937|39943.7|39923.7|5
1723106810000|2024-08-08 08:46:50|39957.8|39937.8|39966.2|39946.2|39966.2|39946.2|39957.8|39937.8|4
1723106820000|2024-08-08 08:47:00|39965.4|39945.4|39963.7|39943.7|39967|39947|39961.2|39941.2|6
1723106830000|2024-08-08 08:47:10|39964.5|39944.5|39968.7|39948.7|39968.7|39948.7|39964.5|39944.5|3
1723106840000|2024-08-08 08:47:20|||||||||1
1723106850000|2024-08-08 08:47:30|39969.5|39949.5|39959.5|39939.5|39969.5|39949.5|39959.5|39939.5|4
1723106860000|2024-08-08 08:47:40|39961.2|39941.2|39967.9|39947.9|39967.9|39947.9|39961.2|39941.2|6
1723106870000|2024-08-08 08:47:50|39963.7|39943.7|39956.2|39936.2|39963.7|39943.7|39956.2|39936.2|8
1723106880000|2024-08-08 08:48:00|39955.4|39935.4|39950.3|39930.3|39955.4|39935.4|39948.7|39928.7|3
1723106890000|2024-08-08 08:48:10|39949.5|39929.5|39956.2|39936.2|39956.2|39936.2|39949.5|39929.5|3
1723106900000|2024-08-08 08:48:20|39957|39937|39949.5|39929.5|39966.2|39946.2|39949.5|39929.5|10
1723106910000|2024-08-08 08:48:30|39951.2|39931.2|39951.2|39931.2|39951.2|39931.2|39951.2|39931.2|0
1723106920000|2024-08-08 08:48:40|39949.5|39929.5|39951.2|39931.2|39952.9|39932.9|39949.5|39929.5|0
1723106930000|2024-08-08 08:48:50|39949.5|39929.5|39951.2|39931.2|39953.7|39933.7|39949.5|39929.5|0
1723106940000|2024-08-08 08:49:00|39953.7|39933.7|39953.7|39933.7|39953.7|39933.7|39953.7|39933.7|1
1723106950000|2024-08-08 08:49:10|39952|39932|39950.3|39930.3|39952|39932|39950.3|39930.3|1
1723106960000|2024-08-08 08:49:20|39947.8|39927.8|39946.2|39926.2|39947.8|39927.8|39946.2|39926.2|1
1723106970000|2024-08-08 08:49:30|39945.4|39925.4|39942.2|39922.2|39945.4|39925.4|39942.2|39922.2|1
1723106980000|2024-08-08 08:49:40|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|1
1723106990000|2024-08-08 08:49:50|39944.5|39924.5|39946.1|39926.1|39946.1|39926.1|39944.5|39924.5|1
1723107000000|2024-08-08 08:50:00|39947.8|39927.8|39952.9|39932.9|39953.7|39933.7|39947.8|39927.8|2
1723107010000|2024-08-08 08:50:10|39949.7|39929.7|39949.7|39929.7|39949.7|39929.7|39949.7|39929.7|1
1723107020000|2024-08-08 08:50:20|39947.9|39927.9|39946.2|39926.2|39947.9|39927.9|39946.2|39926.2|1
1723107030000|2024-08-08 08:50:30|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|39942.9|39922.9|0
1723107040000|2024-08-08 08:50:40|39941.2|39921.2|39941.2|39921.2|39941.2|39921.2|39941.2|39921.2|0
1723107050000|2024-08-08 08:50:50|39942.9|39922.9|39942.9|39922.9|39948.7|39928.7|39941.2|39921.2|2
1723107060000|2024-08-08 08:51:00|39942.2|39922.2|39932.9|39912.9|39942.2|39922.2|39932.9|39912.9|6
1723107070000|2024-08-08 08:51:10|39931.4|39911.4|39922.9|39902.9|39931.4|39911.4|39922.9|39902.9|2
1723107080000|2024-08-08 08:51:20|39920.4|39900.4|39922.9|39902.9|39922.9|39902.9|39919.7|39899.7|1
1723107090000|2024-08-08 08:51:30|39923.7|39903.7|39925.4|39905.4|39926.2|39906.2|39923.7|39903.7|4
1723107100000|2024-08-08 08:51:40|39922.9|39902.9|39923|39903|39923|39903|39921.4|39901.4|2
1723107110000|2024-08-08 08:51:50|39923.7|39903.7|39924.5|39904.5|39924.5|39904.5|39923.7|39903.7|3
1723107120000|2024-08-08 08:52:00|39925.3|39905.3|39931.2|39911.2|39931.2|39911.2|39925.3|39905.3|3
1723107130000|2024-08-08 08:52:10|39932|39912|39938.7|39918.7|39938.7|39918.7|39932|39912|3
1723107140000|2024-08-08 08:52:20|39940.5|39920.5|39942.2|39922.2|39942.2|39922.2|39940.5|39920.5|0
1723107150000|2024-08-08 08:52:30|39940.5|39920.5|39929.7|39909.7|39944.5|39924.5|39928|39908|14
1723107160000|2024-08-08 08:52:40|39926.2|39906.2|39924.5|39904.5|39926.2|39906.2|39921.2|39901.2|4
1723107170000|2024-08-08 08:52:50|39925.3|39905.3|39927|39907|39928.7|39908.7|39925.3|39905.3|2
1723107180000|2024-08-08 08:53:00|39928.7|39908.7|39941.2|39921.2|39941.2|39921.2|39927|39907|2
1723107200000|2024-08-08 08:53:20|39942|39922|39949.5|39929.5|39949.5|39929.5|39942|39922|4
1723107220000|2024-08-08 08:53:40|39948.7|39928.7|39946.2|39926.2|39949.5|39929.5|39946.2|39926.2|6
1723107230000|2024-08-08 08:53:50|||||||||2
1723107240000|2024-08-08 08:54:00|39944.5|39924.5|39936.2|39916.2|39944.5|39924.5|39933|39913|1
1723107250000|2024-08-08 08:54:10|39934.5|39914.5|39928.8|39908.8|39934.5|39914.5|39928.8|39908.8|1
1723107260000|2024-08-08 08:54:20|39927|39907|39928|39908|39928.8|39908.8|39927|39907|0
1723107270000|2024-08-08 08:54:30|39926.3|39906.3|39928.8|39908.8|39928.8|39908.8|39924.5|39904.5|1
1723107280000|2024-08-08 08:54:40|39929.5|39909.5|39934.5|39914.5|39934.5|39914.5|39929.5|39909.5|1
1723107290000|2024-08-08 08:54:50|39936.3|39916.3|39937|39917|39937|39917|39936.3|39916.3|4
1723107300000|2024-08-08 08:55:00|39936.3|39916.3|39934.5|39914.5|39938.8|39918.8|39934.5|39914.5|0
1723107310000|2024-08-08 08:55:10|39933|39913|39943.8|39923.8|39943.8|39923.8|39933|39913|3
1723107320000|2024-08-08 08:55:20|39944.5|39924.5|39943.8|39923.8|39944.5|39924.5|39943.8|39923.8|0
1723107330000|2024-08-08 08:55:30|39943|39923|39943.8|39923.8|39944.5|39924.5|39943|39923|3
1723107340000|2024-08-08 08:55:40|39944.7|39924.7|39935.5|39915.5|39944.7|39924.7|39935.5|39915.5|1
1723107350000|2024-08-08 08:55:50|39934.7|39914.7|39938|39918|39938|39918|39933|39913|1
1723107360000|2024-08-08 08:56:00|39938.8|39918.8|39943|39923|39943|39923|39938|39918|5
1723107370000|2024-08-08 08:56:10|39944.7|39924.7|39948.8|39928.8|39948.8|39928.8|39944.7|39924.7|0
1723107380000|2024-08-08 08:56:20|39953|39933|39950.5|39930.5|39957|39937|39950.5|39930.5|5
1723107390000|2024-08-08 08:56:30|39948.8|39928.8|39948.8|39928.8|39953|39933|39948|39928|1
1723107400000|2024-08-08 08:56:40|39953|39933|39955.3|39935.3|39955.3|39935.3|39953|39933|3
1723107410000|2024-08-08 08:56:50|||||||||2
1723107420000|2024-08-08 08:57:00|39956.1|39936.1|39966.3|39946.3|39967.8|39947.8|39956.1|39936.1|32
1723107430000|2024-08-08 08:57:10|39965.5|39945.5|39964.6|39944.6|39966.3|39946.3|39962.1|39942.1|1
1723107450000|2024-08-08 08:57:30|39963.8|39943.8|39959.6|39939.6|39963.8|39943.8|39958|39938|0
1723107460000|2024-08-08 08:57:40|39960.3|39940.3|39955.3|39935.3|39962.1|39942.1|39955.3|39935.3|9
1723107470000|2024-08-08 08:57:50|39957.1|39937.1|39952.1|39932.1|39957.8|39937.8|39952.1|39932.1|2
1723107480000|2024-08-08 08:58:00|39948.8|39928.8|39949.6|39929.6|39952.1|39932.1|39948.8|39928.8|2
1723107490000|2024-08-08 08:58:10|39947.1|39927.1|39948.8|39928.8|39948.8|39928.8|39946.3|39926.3|2
1723107500000|2024-08-08 08:58:20|39949.6|39929.6|39947.8|39927.8|39950.3|39930.3|39947.8|39927.8|2
1723107510000|2024-08-08 08:58:30|39947.1|39927.1|39946.3|39926.3|39947.1|39927.1|39946.3|39926.3|0
1723107520000|2024-08-08 08:58:40|39944.6|39924.6|39939.6|39919.6|39944.6|39924.6|39938.8|39918.8|5
1723107530000|2024-08-08 08:58:50|39942.1|39922.1|39942.1|39922.1|39942.1|39922.1|39941.3|39921.3|1
1723107540000|2024-08-08 08:59:00|39942.8|39922.8|39954.6|39934.6|39954.6|39934.6|39942.8|39922.8|2
1723107550000|2024-08-08 08:59:10|39955.4|39935.4|39948|39928|39955.4|39935.4|39948|39928|9
1723107560000|2024-08-08 08:59:20|39951.3|39931.3|39948|39928|39951.3|39931.3|39948|39928|0
1723107570000|2024-08-08 08:59:30|39951.3|39931.3|39948|39928|39951.3|39931.3|39948|39928|1
1723107580000|2024-08-08 08:59:40|39946.3|39926.3|39946.3|39926.3|39946.3|39926.3|39946.3|39926.3|0
1723107590000|2024-08-08 08:59:50|39944.7|39924.7|39943|39923|39944.7|39924.7|39943|39923|0
1723107600000|2024-08-08 09:00:00|39946.3|39926.3|39946.3|39926.3|39946.3|39926.3|39943.8|39923.8|0
1723107610000|2024-08-08 09:00:10|39948.8|39928.8|39952.1|39932.1|39952.1|39932.1|39946.3|39926.3|4
1723107620000|2024-08-08 09:00:20|39951.3|39931.3|39950.5|39930.5|39951.3|39931.3|39950.5|39930.5|3
1723107630000|2024-08-08 09:00:30|39948|39928|39953.8|39933.8|39954.6|39934.6|39948|39928|8
1723107640000|2024-08-08 09:00:40|39953|39933|39953|39933|39953|39933|39953|39933|1
1723107650000|2024-08-08 09:00:50|39952.2|39932.2|39948.8|39928.8|39952.2|39932.2|39948|39928|3
1723107660000|2024-08-08 09:01:00|39948|39928|39960.4|39940.4|39960.4|39940.4|39948|39928|3
1723107670000|2024-08-08 09:01:10|39959.6|39939.6|39963.8|39943.8|39966.3|39946.3|39959.6|39939.6|0
1723107680000|2024-08-08 09:01:20|39963|39943|39957.2|39937.2|39963|39943|39955.5|39935.5|8
1723107690000|2024-08-08 09:01:30|39955.5|39935.5|39956.3|39936.3|39956.3|39936.3|39953|39933|2
1723107700000|2024-08-08 09:01:40|39957.9|39937.9|39968.8|39948.8|39968.8|39948.8|39957.1|39937.1|12
1723107710000|2024-08-08 09:01:50|39969.6|39949.6|39968.8|39948.8|39970.5|39950.5|39968.8|39948.8|9
1723107720000|2024-08-08 09:02:00|39968|39948|39963|39943|39968|39948|39963|39943|0
1723107740000|2024-08-08 09:02:20|39964.6|39944.6|39973|39953|39973|39953|39964.6|39944.6|17
1723107750000|2024-08-08 09:02:30|39971.3|39951.3|39972.2|39952.2|39972.2|39952.2|39970.5|39950.5|12
1723107760000|2024-08-08 09:02:40|39973|39953|39972.2|39952.2|39973|39953|39970.5|39950.5|3
1723107770000|2024-08-08 09:02:50|39970.5|39950.5|39972.2|39952.2|39972.2|39952.2|39970.5|39950.5|0
1723107780000|2024-08-08 09:03:00|39973|39953|39973.8|39953.8|39973.8|39953.8|39970.5|39950.5|10
1723107790000|2024-08-08 09:03:10|39972.2|39952.2|39973.8|39953.8|39973.8|39953.8|39968.8|39948.8|10
1723107800000|2024-08-08 09:03:20|39973|39953|39968.8|39948.8|39975.5|39955.5|39968.8|39948.8|7
1723107810000|2024-08-08 09:03:30|39968|39948|39963|39943|39968|39948|39958.8|39938.8|6
1723107820000|2024-08-08 09:03:40|39963.8|39943.8|39963.8|39943.8|39963.8|39943.8|39963.8|39943.8|0
1723107830000|2024-08-08 09:03:50|39963|39943|39960.5|39940.5|39963|39943|39960.5|39940.5|1
1723107840000|2024-08-08 09:04:00|39961.3|39941.3|39963|39943|39963|39943|39961.3|39941.3|5
1723107850000|2024-08-08 09:04:10|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|3
1723107860000|2024-08-08 09:04:20|39963.8|39943.8|39963|39943|39963.8|39943.8|39960.5|39940.5|7
1723107870000|2024-08-08 09:04:30|39959.6|39939.6|39958|39938|39959.6|39939.6|39958|39938|0
1723107880000|2024-08-08 09:04:40|39957.2|39937.2|39953.8|39933.8|39957.2|39937.2|39952.1|39932.1|0
1723107890000|2024-08-08 09:04:50|39952.1|39932.1|39951.3|39931.3|39952.1|39932.1|39948|39928|5
1723107900000|2024-08-08 09:05:00|39953|39933|39963.8|39943.8|39963.8|39943.8|39953|39933|3
1723107910000|2024-08-08 09:05:10|39964.6|39944.6|39965.4|39945.4|39965.4|39945.4|39964.6|39944.6|0
1723107920000|2024-08-08 09:05:20|39969.6|39949.6|39969.6|39949.6|39969.6|39949.6|39969.6|39949.6|0
1723107930000|2024-08-08 09:05:30|39973.8|39953.8|39990.5|39970.5|39992.2|39972.2|39973.8|39953.8|14
1723107940000|2024-08-08 09:05:40|39992.2|39972.2|39989.6|39969.6|39993|39973|39989.6|39969.6|1
1723107960000|2024-08-08 09:06:00|39988.8|39968.8|39983.8|39963.8|39988.8|39968.8|39983.8|39963.8|5
1723107970000|2024-08-08 09:06:10|39979.6|39959.6|39977.2|39957.2|39979.6|39959.6|39977.2|39957.2|1
1723107980000|2024-08-08 09:06:20|39975.5|39955.5|39969.6|39949.6|39975.5|39955.5|39969.6|39949.6|2
1723107990000|2024-08-08 09:06:30|39968.8|39948.8|39967.2|39947.2|39968.8|39948.8|39967.2|39947.2|3
1723108000000|2024-08-08 09:06:40|39968|39948|39958.8|39938.8|39968|39948|39958.8|39938.8|1
1723108010000|2024-08-08 09:06:50|39959.6|39939.6|39959.7|39939.7|39961.3|39941.3|39959.6|39939.6|6
1723108020000|2024-08-08 09:07:00|39958|39938|39963|39943|39963|39943|39958|39938|2
1723108030000|2024-08-08 09:07:10|39963.8|39943.8|39958|39938|39963.8|39943.8|39958|39938|2
1723108040000|2024-08-08 09:07:20|39956.3|39936.3|39953.8|39933.8|39956.3|39936.3|39952.9|39932.9|1
1723108050000|2024-08-08 09:07:30|39954.6|39934.6|39954.6|39934.6|39954.6|39934.6|39953.8|39933.8|5
1723108060000|2024-08-08 09:07:40|39957.1|39937.1|39966.2|39946.2|39966.2|39946.2|39957.1|39937.1|5
1723108070000|2024-08-08 09:07:50|39964.6|39944.6|39968|39948|39968|39948|39964.6|39944.6|0
1723108080000|2024-08-08 09:08:00|39967.2|39947.2|39968|39948|39968|39948|39963.8|39943.8|0
1723108090000|2024-08-08 09:08:10|39963.8|39943.8|39966.3|39946.3|39966.3|39946.3|39963|39943|0
1723108100000|2024-08-08 09:08:20|39968|39948|39963.8|39943.8|39968|39948|39963.8|39943.8|0
1723108110000|2024-08-08 09:08:30|39963|39943|39958.8|39938.8|39963|39943|39958.8|39938.8|1
1723108120000|2024-08-08 09:08:40|39958|39938|39949.6|39929.6|39958|39938|39949.6|39929.6|3
1723108130000|2024-08-08 09:08:50|39952.1|39932.1|39953.8|39933.8|39953.8|39933.8|39952.1|39932.1|0
1723108140000|2024-08-08 09:09:00|39954.6|39934.6|39951.3|39931.3|39954.6|39934.6|39951.3|39931.3|5
1723108150000|2024-08-08 09:09:10|39953|39933|39951.3|39931.3|39953.8|39933.8|39951.3|39931.3|2
1723108160000|2024-08-08 09:09:20|39953|39933|39954.6|39934.6|39954.6|39934.6|39953|39933|2
1723108180000|2024-08-08 09:09:40|39956.3|39936.3|39958.8|39938.8|39958.8|39938.8|39956.3|39936.3|0
1723108190000|2024-08-08 09:09:50|39959.6|39939.6|39963|39943|39963|39943|39959.6|39939.6|1
1723108220000|2024-08-08 09:10:20|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|39965.5|39945.5|0
1723108230000|2024-08-08 09:10:30|39964.6|39944.6|39958.8|39938.8|39968|39948|39958.8|39938.8|3
1723108240000|2024-08-08 09:10:40|39960.5|39940.5|39960.5|39940.5|39960.5|39940.5|39960.5|39940.5|1
1723108250000|2024-08-08 09:10:50|39961.3|39941.3|39964.6|39944.6|39964.6|39944.6|39960.5|39940.5|2
1723108260000|2024-08-08 09:11:00|39966.3|39946.3|39968.8|39948.8|39968.8|39948.8|39966.3|39946.3|1
1723108270000|2024-08-08 09:11:10|39971.3|39951.3|39977.3|39957.3|39977.3|39957.3|39971.3|39951.3|4
1723108280000|2024-08-08 09:11:20|39973.1|39953.1|39968.1|39948.1|39975.6|39955.6|39968.1|39948.1|2
1723108290000|2024-08-08 09:11:30|39966.3|39946.3|39966.3|39946.3|39968.8|39948.8|39966.3|39946.3|1
1723108300000|2024-08-08 09:11:40|39968.1|39948.1|39968.8|39948.8|39968.8|39948.8|39968.1|39948.1|0
1723108310000|2024-08-08 09:11:50|39969.6|39949.6|39973.1|39953.1|39973.1|39953.1|39969.6|39949.6|6
1723108320000|2024-08-08 09:12:00|39973.8|39953.8|39973.1|39953.1|39973.8|39953.8|39971.3|39951.3|2
1723108330000|2024-08-08 09:12:10|39971.3|39951.3|39973.1|39953.1|39973.1|39953.1|39971.3|39951.3|0
1723108340000|2024-08-08 09:12:20|39971.3|39951.3|39963.1|39943.1|39971.3|39951.3|39963.1|39943.1|6
1723108350000|2024-08-08 09:12:30|39960.6|39940.6|39958.8|39938.8|39960.6|39940.6|39956.3|39936.3|1
1723108360000|2024-08-08 09:12:40|||||||||1
1723108370000|2024-08-08 09:12:50|39958.1|39938.1|39958.1|39938.1|39958.1|39938.1|39958.1|39938.1|1
1723108380000|2024-08-08 09:13:00|39958.8|39938.8|39956.3|39936.3|39959.6|39939.6|39956.3|39936.3|3
1723108390000|2024-08-08 09:13:10|39958.1|39938.1|39953.8|39933.8|39958.1|39938.1|39953.8|39933.8|1
1723108400000|2024-08-08 09:13:20|39958.8|39938.8|39959.6|39939.6|39959.6|39939.6|39958.1|39938.1|1
1723108410000|2024-08-08 09:13:30|39958.8|39938.8|39958.8|39938.8|39958.8|39938.8|39957.1|39937.1|7
1723108420000|2024-08-08 09:13:40|39958.1|39938.1|39962.1|39942.1|39962.9|39942.9|39958.1|39938.1|1
1723108430000|2024-08-08 09:13:50|39962.9|39942.9|39961.4|39941.4|39964.6|39944.6|39961.4|39941.4|0
1723108440000|2024-08-08 09:14:00|39964.6|39944.6|39958.9|39938.9|39964.6|39944.6|39958.9|39938.9|0
1723108450000|2024-08-08 09:14:10|||||||||2
1723108460000|2024-08-08 09:14:20|39963.9|39943.9|39966.4|39946.4|39966.4|39946.4|39963.9|39943.9|4
1723108470000|2024-08-08 09:14:30|39968.1|39948.1|39968.9|39948.9|39968.9|39948.9|39968.1|39948.1|2
1723108480000|2024-08-08 09:14:40|39966.4|39946.4|39968.1|39948.1|39968.1|39948.1|39966.4|39946.4|2
1723108490000|2024-08-08 09:14:50|39968.9|39948.9|39968.1|39948.1|39968.9|39948.9|39968.1|39948.1|3
1723108500000|2024-08-08 09:15:00|39971.4|39951.4|39971.4|39951.4|39971.4|39951.4|39971.4|39951.4|1
1723108510000|2024-08-08 09:15:10|39973.1|39953.1|39974.8|39954.8|39974.8|39954.8|39973.1|39953.1|1
1723108520000|2024-08-08 09:15:20|39975.6|39955.6|39976.4|39956.4|39976.4|39956.4|39975.6|39955.6|0
1723108530000|2024-08-08 09:15:30|39978.9|39958.9|39981.4|39961.4|39981.4|39961.4|39978.9|39958.9|5
1723108540000|2024-08-08 09:15:40|39979.6|39959.6|39981.4|39961.4|39981.4|39961.4|39979.6|39959.6|0
1723108550000|2024-08-08 09:15:50|39979.6|39959.6|39983.1|39963.1|39983.1|39963.1|39978.9|39958.9|0
1723108560000|2024-08-08 09:16:00|39982.3|39962.3|39968.9|39948.9|39982.3|39962.3|39968.9|39948.9|8
1723108570000|2024-08-08 09:16:10|39968.1|39948.1|39965.6|39945.6|39968.1|39948.1|39963.9|39943.9|1
1723108580000|2024-08-08 09:16:20|39966.4|39946.4|39968.9|39948.9|39968.9|39948.9|39965.6|39945.6|0
1723108590000|2024-08-08 09:16:30|39969.7|39949.7|39968.9|39948.9|39969.7|39949.7|39965.6|39945.6|1
1723108600000|2024-08-08 09:16:40|39968.1|39948.1|39971.4|39951.4|39971.4|39951.4|39968.1|39948.1|0
1723108610000|2024-08-08 09:16:50|39973.9|39953.9|39973.9|39953.9|39973.9|39953.9|39973.9|39953.9|4
1723108620000|2024-08-08 09:17:00|39968.9|39948.9|39968.9|39948.9|39968.9|39948.9|39968.9|39948.9|7
1723108630000|2024-08-08 09:17:10|39965.4|39945.4|39958.1|39938.1|39965.4|39945.4|39958.1|39938.1|2
1723108640000|2024-08-08 09:17:20|39953.9|39933.9|39953.9|39933.9|39953.9|39933.9|39953.9|39933.9|2
1723108650000|2024-08-08 09:17:30|39953.1|39933.1|39953.1|39933.1|39953.9|39933.9|39953.1|39933.1|1
1723108660000|2024-08-08 09:17:40|39953.9|39933.9|39953.1|39933.1|39953.9|39933.9|39953.1|39933.1|0
1723108670000|2024-08-08 09:17:50|39951.4|39931.4|39951.4|39931.4|39951.4|39931.4|39951.4|39931.4|5
1723108680000|2024-08-08 09:18:00|39953.9|39933.9|39958.9|39938.9|39961.4|39941.4|39953.9|39933.9|7
1723108690000|2024-08-08 09:18:10|39959.7|39939.7|39959.7|39939.7|39963.1|39943.1|39958.9|39938.9|1
1723108700000|2024-08-08 09:18:20|39963.1|39943.1|39963.1|39943.1|39963.1|39943.1|39961.4|39941.4|0
1723108710000|2024-08-08 09:18:30|39960.6|39940.6|39963.9|39943.9|39963.9|39943.9|39958.9|39938.9|0
1723108720000|2024-08-08 09:18:40|39965.4|39945.4|39969.7|39949.7|39969.7|39949.7|39965.4|39945.4|0
1723108730000|2024-08-08 09:18:50|39971.4|39951.4|39971.4|39951.4|39971.4|39951.4|39971.4|39951.4|2
1723108740000|2024-08-08 09:19:00|39973.1|39953.1|39973.9|39953.9|39973.9|39953.9|39973.1|39953.1|0
1723108750000|2024-08-08 09:19:10|39975.6|39955.6|39975.6|39955.6|39977.3|39957.3|39975.6|39955.6|0
1723108760000|2024-08-08 09:19:20|39973.9|39953.9|39973.9|39953.9|39974.7|39954.7|39973.9|39953.9|2
1723108770000|2024-08-08 09:19:30|39974.7|39954.7|39970.6|39950.6|39974.7|39954.7|39968.9|39948.9|5
1723108780000|2024-08-08 09:19:40|39968.9|39948.9|39976.4|39956.4|39976.4|39956.4|39968.9|39948.9|21
1723108790000|2024-08-08 09:19:50|39978.1|39958.1|39986.4|39966.4|39986.4|39966.4|39978.1|39958.1|4
1723108800000|2024-08-08 09:20:00|39988.9|39968.9|39990.5|39970.5|39991.4|39971.4|39986.4|39966.4|17
1723108810000|2024-08-08 09:20:10|39992.2|39972.2|39997.2|39977.2|39997.2|39977.2|39992.2|39972.2|8
1723108820000|2024-08-08 09:20:20|39996.4|39976.4|39993.9|39973.9|39996.4|39976.4|39993.9|39973.9|6
1723108830000|2024-08-08 09:20:30|39992.3|39972.3|39993.9|39973.9|39993.9|39973.9|39989.7|39969.7|3
1723108840000|2024-08-08 09:20:40|39995.6|39975.6|39989.8|39969.8|39997.2|39977.2|39989.8|39969.8|11
1723108850000|2024-08-08 09:20:50|39986.4|39966.4|39983.1|39963.1|39986.4|39966.4|39983.1|39963.1|0
1723108860000|2024-08-08 09:21:00|39983.9|39963.9|39985.6|39965.6|39985.6|39965.6|39983.1|39963.1|1
1723108870000|2024-08-08 09:21:10|39987.3|39967.3|39983.1|39963.1|39987.3|39967.3|39983.1|39963.1|0
1723108880000|2024-08-08 09:21:20|||||||||1
1723108900000|2024-08-08 09:21:40|39979.7|39959.7|39978.1|39958.1|39979.7|39959.7|39978.1|39958.1|1
1723108910000|2024-08-08 09:21:50|39976.4|39956.4|39974.7|39954.7|39976.4|39956.4|39973|39953|0
1723108920000|2024-08-08 09:22:00|39976.4|39956.4|39977.2|39957.2|39977.2|39957.2|39976.4|39956.4|0
1723108930000|2024-08-08 09:22:10|39976.4|39956.4|39984.7|39964.7|39984.7|39964.7|39976.4|39956.4|7
1723108940000|2024-08-08 09:22:20|39986.4|39966.4|39992.3|39972.3|39992.3|39972.3|39986.4|39966.4|3
1723108950000|2024-08-08 09:22:30|39989.8|39969.8|39994.8|39974.8|39994.8|39974.8|39988.1|39968.1|4
1723108960000|2024-08-08 09:22:40|39995.6|39975.6|39995.6|39975.6|39995.6|39975.6|39993.9|39973.9|1
1723108970000|2024-08-08 09:22:50|39997.3|39977.3|39993.9|39973.9|39997.3|39977.3|39993.9|39973.9|0
1723108980000|2024-08-08 09:23:00|39995.6|39975.6|39987.3|39967.3|39995.6|39975.6|39987.3|39967.3|13
1723108990000|2024-08-08 09:23:10|39985.6|39965.6|39982.3|39962.3|39985.6|39965.6|39982.3|39962.3|10
1723109000000|2024-08-08 09:23:20|39980.6|39960.6|39978.1|39958.1|39980.6|39960.6|39978.1|39958.1|0
1723109010000|2024-08-08 09:23:30|39977.3|39957.3|39989.7|39969.7|39989.7|39969.7|39975.6|39955.6|5
1723109020000|2024-08-08 09:23:40|39988.9|39968.9|39988.9|39968.9|39988.9|39968.9|39988.1|39968.1|3
1723109030000|2024-08-08 09:23:50|39988.1|39968.1|39983.9|39963.9|39988.1|39968.1|39983.9|39963.9|1
1723109040000|2024-08-08 09:24:00|39983.1|39963.1|39969.7|39949.7|39983.1|39963.1|39969.7|39949.7|9
1723109050000|2024-08-08 09:24:10|39966.3|39946.3|39961.4|39941.4|39966.3|39946.3|39960.6|39940.6|6
1723109060000|2024-08-08 09:24:20|39959.7|39939.7|39959.7|39939.7|39963.9|39943.9|39958.9|39938.9|5
1723109070000|2024-08-08 09:24:30|39961.4|39941.4|39958.9|39938.9|39961.4|39941.4|39958.9|39938.9|2
1723109080000|2024-08-08 09:24:40|39956.4|39936.4|39953.1|39933.1|39956.4|39936.4|39953.1|39933.1|1
1723109090000|2024-08-08 09:24:50|39955.6|39935.6|39948|39928|39955.6|39935.6|39948|39928|4
1723109100000|2024-08-08 09:25:00|39949.7|39929.7|39943.1|39923.1|39949.7|39929.7|39943.1|39923.1|6
1723109110000|2024-08-08 09:25:10|39943.9|39923.9|39938.1|39918.1|39943.9|39923.9|39936.5|39916.5|3
1723109120000|2024-08-08 09:25:20|39937.3|39917.3|39935.6|39915.6|39937.3|39917.3|39935.6|39915.6|0
1723109130000|2024-08-08 09:25:30|39933.1|39913.1|39936.4|39916.4|39936.4|39916.4|39931.4|39911.4|4
1723109140000|2024-08-08 09:25:40|39938.1|39918.1|39931.4|39911.4|39938.1|39918.1|39931.4|39911.4|3
1723109150000|2024-08-08 09:25:50|39930.6|39910.6|39928.9|39908.9|39930.6|39910.6|39928.1|39908.1|6
1723109160000|2024-08-08 09:26:00|39929.7|39909.7|39928.9|39908.9|39931.4|39911.4|39928.9|39908.9|7
1723109170000|2024-08-08 09:26:10|39927.2|39907.2|39927.2|39907.2|39927.2|39907.2|39927.2|39907.2|0
1723109180000|2024-08-08 09:26:20|39926.4|39906.4|39926.4|39906.4|39926.4|39906.4|39924.7|39904.7|4
1723109190000|2024-08-08 09:26:30|39928.9|39908.9|39931.4|39911.4|39931.4|39911.4|39928.9|39908.9|0
1723109200000|2024-08-08 09:26:40|39934.7|39914.7|39936.4|39916.4|39936.4|39916.4|39933.9|39913.9|2
1723109210000|2024-08-08 09:26:50|39935.6|39915.6|39933.9|39913.9|39936.4|39916.4|39933.1|39913.1|0
1723109220000|2024-08-08 09:27:00|39933.1|39913.1|39931.4|39911.4|39933.1|39913.1|39931.4|39911.4|2
1723109230000|2024-08-08 09:27:10|39933.1|39913.1|39933.1|39913.1|39933.9|39913.9|39931.4|39911.4|2
1723109240000|2024-08-08 09:27:20|39930.6|39910.6|39928.9|39908.9|39930.6|39910.6|39928.9|39908.9|7
1723109250000|2024-08-08 09:27:30|39930.5|39910.5|39932.2|39912.2|39932.2|39912.2|39930.5|39910.5|1
1723109260000|2024-08-08 09:27:40|39933|39913|39931.4|39911.4|39933|39913|39931.4|39911.4|1
1723109270000|2024-08-08 09:27:50|39933|39913|39936.4|39916.4|39936.4|39916.4|39933|39913|1
1723109280000|2024-08-08 09:28:00|39935.6|39915.6|39935.6|39915.6|39935.6|39915.6|39933.1|39913.1|4
1723109290000|2024-08-08 09:28:10|39933.9|39913.9|39933.9|39913.9|39937.4|39917.4|39933.9|39913.9|0
1723109310000|2024-08-08 09:28:30|39933.1|39913.1|39931.4|39911.4|39933.1|39913.1|39929.7|39909.7|2
1723109320000|2024-08-08 09:28:40|39928.1|39908.1|39933.1|39913.1|39933.9|39913.9|39928.1|39908.1|3
1723109330000|2024-08-08 09:28:50|39930.6|39910.6|39933.1|39913.1|39933.1|39913.1|39930.6|39910.6|0
1723109350000|2024-08-08 09:29:10|39930.6|39910.6|39933.1|39913.1|39933.9|39913.9|39930.6|39910.6|9
1723109360000|2024-08-08 09:29:20|39928.9|39908.9|39928.9|39908.9|39928.9|39908.9|39926.4|39906.4|3
1723109370000|2024-08-08 09:29:30|39931.4|39911.4|39933.9|39913.9|39933.9|39913.9|39928.9|39908.9|16
1723109380000|2024-08-08 09:29:40|39933.1|39913.1|39933.1|39913.1|39933.1|39913.1|39933.1|39913.1|0
1723109390000|2024-08-08 09:29:50|39933.9|39913.9|39933.9|39913.9|39933.9|39913.9|39933.1|39913.1|7
1723109400000|2024-08-08 09:30:00|39935.6|39915.6|39938.1|39918.1|39938.1|39918.1|39934.7|39914.7|6
1723109410000|2024-08-08 09:30:10|39938.9|39918.9|39938.9|39918.9|39938.9|39918.9|39938.9|39918.9|2
1723109420000|2024-08-08 09:30:20|39940.6|39920.6|39943.9|39923.9|39943.9|39923.9|39940.6|39920.6|6
1723109430000|2024-08-08 09:30:30|39945.5|39925.5|39948.9|39928.9|39953.1|39933.1|39945.5|39925.5|0
1723109440000|2024-08-08 09:30:40|39948.1|39928.1|39943.9|39923.9|39949.7|39929.7|39943.9|39923.9|3
1723109450000|2024-08-08 09:30:50|39942.4|39922.4|39938.9|39918.9|39942.4|39922.4|39938.9|39918.9|0
1723109460000|2024-08-08 09:31:00|39938.2|39918.2|39926.4|39906.4|39938.9|39918.9|39923.2|39903.2|10
1723109470000|2024-08-08 09:31:10|39923.9|39903.9|39920.7|39900.7|39923.9|39903.9|39918.9|39898.9|5
1723109480000|2024-08-08 09:31:20|39923.2|39903.2|39918.2|39898.2|39923.2|39903.2|39918.2|39898.2|3
1723109490000|2024-08-08 09:31:30|39917.4|39897.4|39902.4|39882.4|39917.4|39897.4|39902.4|39882.4|11
1723109500000|2024-08-08 09:31:40|39904.9|39884.9|39904.1|39884.1|39904.9|39884.9|39902.4|39882.4|6
1723109510000|2024-08-08 09:31:50|39905.8|39885.8|39904.1|39884.1|39905.8|39885.8|39904.1|39884.1|0
1723109520000|2024-08-08 09:32:00|39902.4|39882.4|39898.9|39878.9|39902.4|39882.4|39898.2|39878.2|4
1723109530000|2024-08-08 09:32:10|39902.4|39882.4|39902.4|39882.4|39902.4|39882.4|39902.4|39882.4|0
1723109540000|2024-08-08 09:32:20|39903.2|39883.2|39908.2|39888.2|39908.2|39888.2|39903.2|39883.2|1
1723109550000|2024-08-08 09:32:30|39908.9|39888.9|39912.4|39892.4|39913.2|39893.2|39908.9|39888.9|5
1723109560000|2024-08-08 09:32:40|39910.7|39890.7|39907.4|39887.4|39913.2|39893.2|39907.4|39887.4|2
1723109570000|2024-08-08 09:32:50|39906.6|39886.6|39903.2|39883.2|39907.4|39887.4|39903.2|39883.2|6
1723109580000|2024-08-08 09:33:00|39902.4|39882.4|39914.9|39894.9|39916.6|39896.6|39902.4|39882.4|1
1723109590000|2024-08-08 09:33:10|39915.7|39895.7|39914.9|39894.9|39917.4|39897.4|39914.9|39894.9|0
1723109600000|2024-08-08 09:33:20|39916.6|39896.6|39913.2|39893.2|39916.6|39896.6|39913.2|39893.2|3
1723109610000|2024-08-08 09:33:30|39911.5|39891.5|39910.7|39890.7|39911.5|39891.5|39910.7|39890.7|0
1723109630000|2024-08-08 09:33:50|39912.4|39892.4|39909.9|39889.9|39912.4|39892.4|39909.9|39889.9|4
1723109640000|2024-08-08 09:34:00|39907.4|39887.4|39902.4|39882.4|39911.6|39891.6|39902.4|39882.4|13
1723109650000|2024-08-08 09:34:10|||||||||1
1723109660000|2024-08-08 09:34:20|39904.1|39884.1|39904.1|39884.1|39904.1|39884.1|39904.1|39884.1|3
1723109670000|2024-08-08 09:34:30|39905.8|39885.8|39904.9|39884.9|39906.6|39886.6|39904.1|39884.1|0
1723109680000|2024-08-08 09:34:40|39906.6|39886.6|39906.6|39886.6|39906.6|39886.6|39904.9|39884.9|0
1723109690000|2024-08-08 09:34:50|39904.1|39884.1|39901.6|39881.6|39904.1|39884.1|39901.6|39881.6|5
1723109700000|2024-08-08 09:35:00|39897.4|39877.4|39887.4|39867.4|39897.4|39877.4|39887.4|39867.4|9
1723109710000|2024-08-08 09:35:10|39893|39873|39896.6|39876.6|39896.6|39876.6|39893|39873|37
1723109720000|2024-08-08 09:35:20|39891.6|39871.6|39891.6|39871.6|39892.4|39872.4|39891.6|39871.6|4
1723109730000|2024-08-08 09:35:30|39889.9|39869.9|39888.2|39868.2|39889.9|39869.9|39888.2|39868.2|21
1723109750000|2024-08-08 09:35:50|39884|39864|39885.7|39865.7|39885.7|39865.7|39884|39864|7
1723109760000|2024-08-08 09:36:00|39888.2|39868.2|39899|39879|39899|39879|39884.7|39864.7|6
1723109770000|2024-08-08 09:36:10|39899.8|39879.8|39900.7|39880.7|39903.2|39883.2|39899|39879|1
1723109780000|2024-08-08 09:36:20|39899|39879|39898.2|39878.2|39899|39879|39898.2|39878.2|3
1723109790000|2024-08-08 09:36:30|39897.4|39877.4|39895.7|39875.7|39897.4|39877.4|39895.7|39875.7|3
1723109800000|2024-08-08 09:36:40|39893.2|39873.2|39883.2|39863.2|39893.2|39873.2|39883.2|39863.2|3
1723109810000|2024-08-08 09:36:50|39882.4|39862.4|39878.2|39858.2|39882.4|39862.4|39878.2|39858.2|1
1723109820000|2024-08-08 09:37:00|39876.5|39856.5|39878.2|39858.2|39878.2|39858.2|39876.5|39856.5|2
1723109830000|2024-08-08 09:37:10|39875.7|39855.7|39878.2|39858.2|39878.2|39858.2|39875.7|39855.7|10
1723109840000|2024-08-08 09:37:20|39879|39859|39880.7|39860.7|39880.7|39860.7|39879|39859|3
1723109850000|2024-08-08 09:37:30|39879.9|39859.9|39878.2|39858.2|39879.9|39859.9|39878.2|39858.2|3
1723109870000|2024-08-08 09:37:50|39877.4|39857.4|39875.7|39855.7|39877.4|39857.4|39874.9|39854.9|5
1723109880000|2024-08-08 09:38:00|39873.2|39853.2|39861.6|39841.6|39874|39854|39861.6|39841.6|7
1723109890000|2024-08-08 09:38:10|39857.4|39837.4|39856.6|39836.6|39857.4|39837.4|39855.8|39835.8|10
1723109900000|2024-08-08 09:38:20|39855|39835|39853.2|39833.2|39855|39835|39851.6|39831.6|1
1723109910000|2024-08-08 09:38:30|39852.4|39832.4|39852.4|39832.4|39852.4|39832.4|39851.6|39831.6|8
1723109920000|2024-08-08 09:38:40|39851.6|39831.6|39851.6|39831.6|39851.6|39831.6|39851.6|39831.6|4
1723109930000|2024-08-08 09:38:50|39847.4|39827.4|39849.1|39829.1|39849.1|39829.1|39846.6|39826.6|8
1723109940000|2024-08-08 09:39:00|39851.6|39831.6|39854.1|39834.1|39854.1|39834.1|39849.9|39829.9|1
1723109950000|2024-08-08 09:39:10|39855.8|39835.8|39862.4|39842.4|39862.4|39842.4|39855.8|39835.8|3
1723109960000|2024-08-08 09:39:20|39863.2|39843.2|39864.1|39844.1|39867.4|39847.4|39863.2|39843.2|0
1723109970000|2024-08-08 09:39:30|39856.6|39836.6|39858.2|39838.2|39858.2|39838.2|39856.6|39836.6|4
1723109980000|2024-08-08 09:39:40|39857.4|39837.4|39856.6|39836.6|39857.4|39837.4|39856.6|39836.6|0
1723109990000|2024-08-08 09:39:50|39857.4|39837.4|39858.2|39838.2|39858.2|39838.2|39857.4|39837.4|1
1723110000000|2024-08-08 09:40:00|39859.9|39839.9|39859.9|39839.9|39859.9|39839.9|39859.9|39839.9|0
1723110010000|2024-08-08 09:40:10|39859.1|39839.1|39862.4|39842.4|39862.4|39842.4|39857.4|39837.4|1
1723110040000|2024-08-08 09:40:40|39859.9|39839.9|39858.2|39838.2|39861.5|39841.5|39857.4|39837.4|4
1723110050000|2024-08-08 09:40:50|39859.9|39839.9|39862.4|39842.4|39862.4|39842.4|39859.9|39839.9|2
1723110060000|2024-08-08 09:41:00|39864.1|39844.1|39867.4|39847.4|39867.4|39847.4|39864.1|39844.1|2
1723110070000|2024-08-08 09:41:10|39869|39849|39871.5|39851.5|39871.5|39851.5|39869|39849|4
1723110080000|2024-08-08 09:41:20|39874|39854|39876.6|39856.6|39877.4|39857.4|39873.2|39853.2|14
1723110090000|2024-08-08 09:41:30|39874.9|39854.9|39877.4|39857.4|39877.4|39857.4|39872.4|39852.4|0
1723110110000|2024-08-08 09:41:50|39879.1|39859.1|39879.9|39859.9|39879.9|39859.9|39879.1|39859.1|8
1723110120000|2024-08-08 09:42:00|39879.1|39859.1|39874.9|39854.9|39879.1|39859.1|39874.9|39854.9|1
1723110130000|2024-08-08 09:42:10|39873.2|39853.2|39872.4|39852.4|39874.9|39854.9|39872.4|39852.4|2
1723110150000|2024-08-08 09:42:30|39870.7|39850.7|39867.4|39847.4|39870.7|39850.7|39867.4|39847.4|4
1723110160000|2024-08-08 09:42:40|39862.4|39842.4|39858.4|39838.4|39862.4|39842.4|39858.4|39838.4|5
1723110170000|2024-08-08 09:42:50|39859.1|39839.1|39867.4|39847.4|39867.4|39847.4|39857.4|39837.4|4
1723110180000|2024-08-08 09:43:00|39866.6|39846.6|39864.1|39844.1|39866.6|39846.6|39864.1|39844.1|5
1723110200000|2024-08-08 09:43:20|39862.4|39842.4|39862.4|39842.4|39862.4|39842.4|39862.4|39842.4|0
1723110210000|2024-08-08 09:43:30|39857.4|39837.4|39856.6|39836.6|39857.4|39837.4|39856.6|39836.6|2
1723110220000|2024-08-08 09:43:40|39852.4|39832.4|39851.6|39831.6|39852.4|39832.4|39851.6|39831.6|3
1723110230000|2024-08-08 09:43:50|39844.9|39824.9|39844.9|39824.9|39844.9|39824.9|39844.9|39824.9|3
1723110240000|2024-08-08 09:44:00|39844.1|39824.1|39844.9|39824.9|39844.9|39824.9|39843.2|39823.2|1
1723110250000|2024-08-08 09:44:10|39843.2|39823.2|39837.4|39817.4|39843.2|39823.2|39837.4|39817.4|6
1723110260000|2024-08-08 09:44:20|39835.7|39815.7|39841.6|39821.6|39841.6|39821.6|39835.7|39815.7|3
1723110270000|2024-08-08 09:44:30|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|39843.4|39823.4|0
1723110290000|2024-08-08 09:44:50|39841.6|39821.6|39839.2|39819.2|39841.7|39821.7|39839.1|39819.1|10
1723110300000|2024-08-08 09:45:00|39837.4|39817.4|39837.4|39817.4|39838.2|39818.2|39837.4|39817.4|0
1723110310000|2024-08-08 09:45:10|39839.9|39819.9|39836.7|39816.7|39839.9|39819.9|39836.7|39816.7|0
1723110320000|2024-08-08 09:45:20|39835.9|39815.9|39829.2|39809.2|39835.9|39815.9|39829.2|39809.2|8
1723110330000|2024-08-08 09:45:30|39828.4|39808.4|39834.9|39814.9|39834.9|39814.9|39828.4|39808.4|6
1723110340000|2024-08-08 09:45:40|39831.7|39811.7|39837.4|39817.4|39837.4|39817.4|39831.7|39811.7|0
1723110350000|2024-08-08 09:45:50|39839.2|39819.2|39836.7|39816.7|39839.2|39819.2|39836.7|39816.7|0
1723110360000|2024-08-08 09:46:00|39839.2|39819.2|39841.7|39821.7|39841.7|39821.7|39839.2|39819.2|1
1723110370000|2024-08-08 09:46:10|39836.7|39816.7|39831.7|39811.7|39836.7|39816.7|39831.7|39811.7|2
1723110380000|2024-08-08 09:46:20|39832.4|39812.4|39831.7|39811.7|39832.4|39812.4|39831.7|39811.7|1
1723110390000|2024-08-08 09:46:30|||||||||1
1723110400000|2024-08-08 09:46:40|39830.9|39810.9|39826.7|39806.7|39830.9|39810.9|39826.7|39806.7|1
1723110410000|2024-08-08 09:46:50|39827.4|39807.4|39829.2|39809.2|39829.2|39809.2|39827.4|39807.4|1
1723110420000|2024-08-08 09:47:00|39828.4|39808.4|39831.7|39811.7|39831.7|39811.7|39826.7|39806.7|3
1723110430000|2024-08-08 09:47:10|39834.2|39814.2|39839.2|39819.2|39839.2|39819.2|39834.2|39814.2|0
1723110440000|2024-08-08 09:47:20|39839.9|39819.9|39843.4|39823.4|39844.2|39824.2|39839.9|39819.9|4
1723110450000|2024-08-08 09:47:30|39841.7|39821.7|39836.7|39816.7|39841.7|39821.7|39836.7|39816.7|9
1723110460000|2024-08-08 09:47:40|39835.9|39815.9|39836.7|39816.7|39836.7|39816.7|39834.2|39814.2|1
1723110470000|2024-08-08 09:47:50|39834.2|39814.2|39845.9|39825.9|39846.7|39826.7|39834.2|39814.2|60
1723110480000|2024-08-08 09:48:00|39846.7|39826.7|39851.7|39831.7|39851.7|39831.7|39846.7|39826.7|12
1723110490000|2024-08-08 09:48:10|39854.2|39834.2|39854.2|39834.2|39854.2|39834.2|39854.2|39834.2|0
1723110500000|2024-08-08 09:48:20|39852.5|39832.5|39856.7|39836.7|39856.7|39836.7|39851.7|39831.7|6
1723110510000|2024-08-08 09:48:30|39857.5|39837.5|39859.2|39839.2|39859.2|39839.2|39857.5|39837.5|0
1723110520000|2024-08-08 09:48:40|39857.5|39837.5|39856.7|39836.7|39859.2|39839.2|39856.7|39836.7|3
1723110530000|2024-08-08 09:48:50|39857.5|39837.5|39856.7|39836.7|39857.5|39837.5|39856.7|39836.7|0
1723110540000|2024-08-08 09:49:00|39855.9|39835.9|39856.7|39836.7|39859.2|39839.2|39854.2|39834.2|15
1723110550000|2024-08-08 09:49:10|39855.9|39835.9|39853.4|39833.4|39855.9|39835.9|39853.4|39833.4|1
1723110560000|2024-08-08 09:49:20|39851.7|39831.7|39833.5|39813.5|39851.7|39831.7|39833.5|39813.5|55
1723110570000|2024-08-08 09:49:30|39831.8|39811.8|39826.7|39806.7|39831.8|39811.8|39826.7|39806.7|0
1723110580000|2024-08-08 09:49:40|39825.9|39805.9|39816.7|39796.7|39825.9|39805.9|39815.1|39795.1|38
1723110590000|2024-08-08 09:49:50|39820.1|39800.1|39816.7|39796.7|39820.1|39800.1|39816.7|39796.7|0
1723110600000|2024-08-08 09:50:00|39818.4|39798.4|39825|39805|39825|39805|39815.1|39795.1|2
1723110610000|2024-08-08 09:50:10|39828.4|39808.4|39816.7|39796.7|39829.2|39809.2|39816.7|39796.7|7
1723110630000|2024-08-08 09:50:30|39815|39795|39810.9|39790.9|39815|39795|39810.9|39790.9|2
1723110640000|2024-08-08 09:50:40|39813.4|39793.4|39810.9|39790.9|39813.4|39793.4|39810.9|39790.9|0
1723110660000|2024-08-08 09:51:00|39809.2|39789.2|39809.2|39789.2|39809.2|39789.2|39809.2|39789.2|1
1723110670000|2024-08-08 09:51:10|39808.4|39788.4|39807.6|39787.6|39808.4|39788.4|39807.6|39787.6|2
1723110680000|2024-08-08 09:51:20|39805.9|39785.9|39802.5|39782.5|39805.9|39785.9|39801.7|39781.7|4
1723110690000|2024-08-08 09:51:30|39805.9|39785.9|39799.2|39779.2|39805.9|39785.9|39799.2|39779.2|4
1723110700000|2024-08-08 09:51:40|39797.6|39777.6|39785.1|39765.1|39797.6|39777.6|39783.4|39763.4|18
1723110710000|2024-08-08 09:51:50|39786.7|39766.7|39783.4|39763.4|39786.7|39766.7|39783.4|39763.4|0
1723110720000|2024-08-08 09:52:00|39785.1|39765.1|39785.1|39765.1|39785.1|39765.1|39785.1|39765.1|0
1723110730000|2024-08-08 09:52:10|39787.6|39767.6|39785.9|39765.9|39788.4|39768.4|39785.9|39765.9|4
1723110740000|2024-08-08 09:52:20|39785.1|39765.1|39785.9|39765.9|39785.9|39765.9|39785.1|39765.1|4
1723110750000|2024-08-08 09:52:30|39786.7|39766.7|39785.9|39765.9|39786.7|39766.7|39785.1|39765.1|4
1723110760000|2024-08-08 09:52:40|39785.1|39765.1|39783.4|39763.4|39785.1|39765.1|39783.4|39763.4|2
1723110770000|2024-08-08 09:52:50|39784.2|39764.2|39783.4|39763.4|39785.9|39765.9|39783.4|39763.4|7
1723110780000|2024-08-08 09:53:00|||||||||14
1723110790000|2024-08-08 09:53:10|39781.7|39761.7|39790.9|39770.9|39791.7|39771.7|39781.7|39761.7|20
1723110800000|2024-08-08 09:53:20|39792.6|39772.6|39800.1|39780.1|39800.1|39780.1|39792.6|39772.6|4
1723110810000|2024-08-08 09:53:30|39799.3|39779.3|39795.1|39775.1|39799.3|39779.3|39795.1|39775.1|1
1723110820000|2024-08-08 09:53:40|39792.6|39772.6|39795.1|39775.1|39795.1|39775.1|39790.1|39770.1|1
1723110830000|2024-08-08 09:53:50|||||||||1
1723110840000|2024-08-08 09:54:00|39795.9|39775.9|39800.9|39780.9|39800.9|39780.9|39795.9|39775.9|6
1723110850000|2024-08-08 09:54:10|39801.7|39781.7|39800.9|39780.9|39803.4|39783.4|39800.9|39780.9|4
1723110860000|2024-08-08 09:54:20|39795.3|39775.3|39793.6|39773.6|39795.3|39775.3|39789.3|39769.3|11
1723110870000|2024-08-08 09:54:30|39789.3|39769.3|39791.8|39771.8|39793.6|39773.6|39789.3|39769.3|0
1723110880000|2024-08-08 09:54:40|39793.6|39773.6|39789.3|39769.3|39793.6|39773.6|39788.6|39768.6|0
1723110890000|2024-08-08 09:54:50|39788.6|39768.6|39786.8|39766.8|39788.6|39768.6|39786.1|39766.1|3
1723110900000|2024-08-08 09:55:00|39788.6|39768.6|39786.1|39766.1|39788.6|39768.6|39786.1|39766.1|0
1723110910000|2024-08-08 09:55:10|39785.3|39765.3|39785.3|39765.3|39786.1|39766.1|39785.3|39765.3|1
1723110920000|2024-08-08 09:55:20|39786.1|39766.1|39791.1|39771.1|39791.1|39771.1|39786.1|39766.1|4
1723110930000|2024-08-08 09:55:30|||||||||3
1723110940000|2024-08-08 09:55:40|39791.8|39771.8|39789.3|39769.3|39791.8|39771.8|39789.3|39769.3|7
1723110950000|2024-08-08 09:55:50|39788.6|39768.6|39788.6|39768.6|39789.3|39769.3|39785.1|39765.1|0
1723110960000|2024-08-08 09:56:00|39787.8|39767.8|39788.6|39768.6|39788.6|39768.6|39786.1|39766.1|1
1723110970000|2024-08-08 09:56:10|39787.8|39767.8|39791.1|39771.1|39791.1|39771.1|39786.1|39766.1|4
1723110980000|2024-08-08 09:56:20|39792.8|39772.8|39800.3|39780.3|39800.3|39780.3|39792.8|39772.8|1
1723110990000|2024-08-08 09:56:30|39801.1|39781.1|39796.9|39776.9|39801.1|39781.1|39796.9|39776.9|6
1723111000000|2024-08-08 09:56:40|39795.3|39775.3|39793.6|39773.6|39795.3|39775.3|39791.1|39771.1|0
1723111020000|2024-08-08 09:57:00|39794.4|39774.4|39807.8|39787.8|39807.8|39787.8|39794.4|39774.4|3
1723111030000|2024-08-08 09:57:10|39808.6|39788.6|39811.9|39791.9|39811.9|39791.9|39807.8|39787.8|7
1723111040000|2024-08-08 09:57:20|39813.6|39793.6|39811.1|39791.1|39813.6|39793.6|39811.1|39791.1|3
1723111050000|2024-08-08 09:57:30|39812.8|39792.8|39813.6|39793.6|39813.6|39793.6|39810.3|39790.3|3
1723111070000|2024-08-08 09:57:50|39815.3|39795.3|39815.3|39795.3|39815.3|39795.3|39815.3|39795.3|0
1723111080000|2024-08-08 09:58:00|||||||||2
1723111090000|2024-08-08 09:58:10|39817.8|39797.8|39816.1|39796.1|39817.8|39797.8|39815.3|39795.3|4
1723111100000|2024-08-08 09:58:20|39817.8|39797.8|39815.3|39795.3|39817.8|39797.8|39815.3|39795.3|1
1723111120000|2024-08-08 09:58:40|39816.9|39796.9|39818.6|39798.6|39818.6|39798.6|39816.9|39796.9|8
1723111130000|2024-08-08 09:58:50|39819.4|39799.4|39823.6|39803.6|39823.6|39803.6|39819.4|39799.4|2
1723111140000|2024-08-08 09:59:00|39824.4|39804.4|39829.4|39809.4|39829.4|39809.4|39824.4|39804.4|5
1723111150000|2024-08-08 09:59:10|39831.1|39811.1|39831.1|39811.1|39831.1|39811.1|39831.1|39811.1|2
1723111160000|2024-08-08 09:59:20|39829.4|39809.4|39829.4|39809.4|39831.1|39811.1|39829.4|39809.4|1
1723111170000|2024-08-08 09:59:30|39828.6|39808.6|39831.1|39811.1|39831.1|39811.1|39828.6|39808.6|1
1723111180000|2024-08-08 09:59:40|39833.6|39813.6|39831.1|39811.1|39833.6|39813.6|39831.1|39811.1|2
1723111190000|2024-08-08 09:59:50|39828.6|39808.6|39829.4|39809.4|39829.4|39809.4|39824.4|39804.4|3
1723111200000|2024-08-08 10:00:00|39828.6|39808.6|39852.7|39832.7|39852.7|39832.7|39828.6|39808.6|9
1723111210000|2024-08-08 10:00:10|39856.1|39836.1|39854.4|39834.4|39858.6|39838.6|39853.6|39833.6|8
1723111220000|2024-08-08 10:00:20|39855.2|39835.2|39858.6|39838.6|39859.4|39839.4|39854.4|39834.4|8
1723111230000|2024-08-08 10:00:30|39861.9|39841.9|39858.6|39838.6|39861.9|39841.9|39858.6|39838.6|4
1723111240000|2024-08-08 10:00:40|39856.1|39836.1|39853.6|39833.6|39858.6|39838.6|39853.6|39833.6|3
1723111250000|2024-08-08 10:00:50|39851.1|39831.1|39854.4|39834.4|39856.1|39836.1|39851.1|39831.1|2
1723111260000|2024-08-08 10:01:00|39856.1|39836.1|39858.6|39838.6|39858.6|39838.6|39854.4|39834.4|4
1723111270000|2024-08-08 10:01:10|39849.4|39829.4|39842.7|39822.7|39849.4|39829.4|39842.7|39822.7|11
1723111280000|2024-08-08 10:01:20|39844.4|39824.4|39844.4|39824.4|39844.4|39824.4|39841.9|39821.9|24
1723111290000|2024-08-08 10:01:30|39842.7|39822.7|39842.7|39822.7|39842.7|39822.7|39842.7|39822.7|0
1723111300000|2024-08-08 10:01:40|39841.9|39821.9|39840.2|39820.2|39841.9|39821.9|39840.2|39820.2|2
1723111310000|2024-08-08 10:01:50|39838.5|39818.5|39832.7|39812.7|39840.2|39820.2|39832.7|39812.7|8
1723111320000|2024-08-08 10:02:00|39834.4|39814.4|39835.2|39815.2|39835.2|39815.2|39834.4|39814.4|3
1723111330000|2024-08-08 10:02:10|39836.7|39816.7|39837.7|39817.7|39838.5|39818.5|39836.7|39816.7|3
1723111340000|2024-08-08 10:02:20|39836.9|39816.9|39831.9|39811.9|39836.9|39816.9|39831.9|39811.9|0
1723111350000|2024-08-08 10:02:30|39830.2|39810.2|39830.2|39810.2|39831.9|39811.9|39830.2|39810.2|0
1723111360000|2024-08-08 10:02:40|39832.7|39812.7|39832.7|39812.7|39832.7|39812.7|39832.7|39812.7|1
1723111370000|2024-08-08 10:02:50|39830.2|39810.2|39835.2|39815.2|39837.7|39817.7|39830.2|39810.2|22
1723111380000|2024-08-08 10:03:00|39834.4|39814.4|39831|39811|39834.4|39814.4|39829.4|39809.4|1
1723111390000|2024-08-08 10:03:10|39831.7|39811.7|39830.2|39810.2|39833.5|39813.5|39829.4|39809.4|0
1723111400000|2024-08-08 10:03:20|39833.6|39813.6|39837.7|39817.7|39837.7|39817.7|39830.2|39810.2|9
1723111410000|2024-08-08 10:03:30|39836.9|39816.9|39841.9|39821.9|39841.9|39821.9|39835.2|39815.2|10
1723111420000|2024-08-08 10:03:40|39842.7|39822.7|39845.2|39825.2|39846|39826|39842.7|39822.7|11
1723111430000|2024-08-08 10:03:50|39842.7|39822.7|39842.7|39822.7|39842.7|39822.7|39842.7|39822.7|0
1723111440000|2024-08-08 10:04:00|39844.4|39824.4|39828.6|39808.6|39844.4|39824.4|39828.6|39808.6|3
1723111450000|2024-08-08 10:04:10|||||||||3
1723111460000|2024-08-08 10:04:20|39826.1|39806.1|39825.3|39805.3|39826.9|39806.9|39825.3|39805.3|0
1723111470000|2024-08-08 10:04:30|39825.2|39805.2|39825.2|39805.2|39825.2|39805.2|39825.2|39805.2|6
1723111490000|2024-08-08 10:04:50|||||||||1
1723111500000|2024-08-08 10:05:00|39826.9|39806.9|39825.2|39805.2|39826.9|39806.9|39825.2|39805.2|0
1723111510000|2024-08-08 10:05:10|39826|39806|39826|39806|39826|39806|39826|39806|0
1723111520000|2024-08-08 10:05:20|39831.9|39811.9|39840.2|39820.2|39840.2|39820.2|39831.9|39811.9|20
1723111530000|2024-08-08 10:05:30|39841|39821|39840.2|39820.2|39841|39821|39840.2|39820.2|0
1723111540000|2024-08-08 10:05:40|||||||||3
1723111550000|2024-08-08 10:05:50|39838.5|39818.5|39836.8|39816.8|39838.5|39818.5|39836.8|39816.8|0
1723111560000|2024-08-08 10:06:00|39838.5|39818.5|39838.6|39818.6|39839.4|39819.4|39835.2|39815.2|2
1723111570000|2024-08-08 10:06:10|39839.4|39819.4|39833.6|39813.6|39839.4|39819.4|39833.6|39813.6|2
1723111580000|2024-08-08 10:06:20|39831.9|39811.9|39826.9|39806.9|39831.9|39811.9|39824.4|39804.4|5
1723111590000|2024-08-08 10:06:30|39828.6|39808.6|39838.6|39818.6|39838.6|39818.6|39828.6|39808.6|1
1723111600000|2024-08-08 10:06:40|39840.2|39820.2|39844.4|39824.4|39844.4|39824.4|39840.2|39820.2|4
1723111610000|2024-08-08 10:06:50|39839.4|39819.4|39838.6|39818.6|39840.2|39820.2|39838.6|39818.6|2
1723111620000|2024-08-08 10:07:00|39840.2|39820.2|39838.6|39818.6|39841.9|39821.9|39838.6|39818.6|0
1723111630000|2024-08-08 10:07:10|39836.9|39816.9|39837.7|39817.7|39838.6|39818.6|39836.9|39816.9|1
1723111640000|2024-08-08 10:07:20|39839.4|39819.4|39840.2|39820.2|39840.2|39820.2|39839.4|39819.4|5
1723111650000|2024-08-08 10:07:30|39841.9|39821.9|39850.2|39830.2|39850.2|39830.2|39841.9|39821.9|10
1723111660000|2024-08-08 10:07:40|39851|39831|39853.5|39833.5|39853.5|39833.5|39851|39831|0
1723111670000|2024-08-08 10:07:50|39855.2|39835.2|39857.7|39837.7|39857.7|39837.7|39855.2|39835.2|12
1723111680000|2024-08-08 10:08:00|39859.4|39839.4|39865.2|39845.2|39865.2|39845.2|39859.4|39839.4|4
1723111690000|2024-08-08 10:08:10|39866|39846|39867.7|39847.7|39868.5|39848.5|39866|39846|2
1723111700000|2024-08-08 10:08:20|39866.9|39846.9|39866.9|39846.9|39866.9|39846.9|39866.9|39846.9|4
1723111710000|2024-08-08 10:08:30|39866.1|39846.1|39847.6|39827.6|39866.1|39846.1|39847.6|39827.6|15
1723111720000|2024-08-08 10:08:40|39846.8|39826.8|39846|39826|39846.8|39826.8|39846|39826|1
1723111730000|2024-08-08 10:08:50|39844.4|39824.4|39843.6|39823.6|39845.2|39825.2|39843.6|39823.6|0
1723111740000|2024-08-08 10:09:00|39844.4|39824.4|39843.5|39823.5|39845.2|39825.2|39842.7|39822.7|2
1723111750000|2024-08-08 10:09:10|39841.8|39821.8|39841.8|39821.8|39845.2|39825.2|39841.8|39821.8|5
1723111760000|2024-08-08 10:09:20|39843.5|39823.5|39841|39821|39846|39826|39841|39821|4
1723111770000|2024-08-08 10:09:30|||||||||7
1723111780000|2024-08-08 10:09:40|39839.3|39819.3|39841|39821|39841|39821|39839.3|39819.3|1
1723111790000|2024-08-08 10:09:50|39842.6|39822.6|39842.6|39822.6|39842.6|39822.6|39842.6|39822.6|4
1723111800000|2024-08-08 10:10:00|39841.8|39821.8|39837.7|39817.7|39841.8|39821.8|39837.7|39817.7|9
1723111820000|2024-08-08 10:10:20|||||||||12
1723111840000|2024-08-08 10:10:40|39838.5|39818.5|39841|39821|39842.7|39822.7|39838.5|39818.5|6
1723111850000|2024-08-08 10:10:50|39845.2|39825.2|39845.2|39825.2|39845.2|39825.2|39841.8|39821.8|0
1723111860000|2024-08-08 10:11:00|39846|39826|39846.8|39826.8|39846.8|39826.8|39842.6|39822.6|3
1723111870000|2024-08-08 10:11:10|39849.3|39829.3|39851|39831|39851|39831|39849.3|39829.3|0
1723111880000|2024-08-08 10:11:20|39853.5|39833.5|39851|39831|39853.5|39833.5|39851|39831|1
1723111890000|2024-08-08 10:11:30|39849.3|39829.3|39851.8|39831.8|39851.8|39831.8|39849.3|39829.3|4
1723111900000|2024-08-08 10:11:40|39849.3|39829.3|39856.8|39836.8|39856.8|39836.8|39849.3|39829.3|5
1723111910000|2024-08-08 10:11:50|39858.4|39838.4|39866|39846|39866|39846|39858.4|39838.4|1
1723111920000|2024-08-08 10:12:00|39864.3|39844.3|39856.8|39836.8|39864.3|39844.3|39856.8|39836.8|7
1723111930000|2024-08-08 10:12:10|39855.2|39835.2|39856.8|39836.8|39856.8|39836.8|39851.8|39831.8|0
1723111940000|2024-08-08 10:12:20|39859.3|39839.3|39851.8|39831.8|39859.3|39839.3|39851.8|39831.8|1
1723111950000|2024-08-08 10:12:30|39853.4|39833.4|39851.8|39831.8|39856.8|39836.8|39851.8|39831.8|0
1723111960000|2024-08-08 10:12:40|39849.3|39829.3|39849.3|39829.3|39849.3|39829.3|39849.3|39829.3|2
1723111970000|2024-08-08 10:12:50|39847.6|39827.6|39850.1|39830.1|39850.1|39830.1|39847.6|39827.6|5
1723111980000|2024-08-08 10:13:00|39851.8|39831.8|39851.8|39831.8|39855.1|39835.1|39851.8|39831.8|0
1723111990000|2024-08-08 10:13:10|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|39850.1|39830.1|1
1723112010000|2024-08-08 10:13:30|39848.5|39828.5|39846.8|39826.8|39848.5|39828.5|39846.8|39826.8|0
1723112020000|2024-08-08 10:13:40|39846|39826|39846.8|39826.8|39846.8|39826.8|39842.6|39822.6|0
1723112030000|2024-08-08 10:13:50|39841.8|39821.8|39846.8|39826.8|39846.8|39826.8|39841.8|39821.8|7
1723112040000|2024-08-08 10:14:00|39847.6|39827.6|39850.1|39830.1|39850.1|39830.1|39846.8|39826.8|2
1723112060000|2024-08-08 10:14:20|||||||||4
1723112070000|2024-08-08 10:14:30|39849.3|39829.3|39848.5|39828.5|39849.3|39829.3|39848.5|39828.5|0
1723112090000|2024-08-08 10:14:50|39847.7|39827.7|39848.5|39828.5|39848.5|39828.5|39846|39826|2
1723112100000|2024-08-08 10:15:00|39847.7|39827.7|39844.3|39824.3|39847.7|39827.7|39844.3|39824.3|1
1723112120000|2024-08-08 10:15:20|39843.5|39823.5|39836.8|39816.8|39843.5|39823.5|39836.8|39816.8|5
1723112130000|2024-08-08 10:15:30|||||||||8
1723112140000|2024-08-08 10:15:40|39838.5|39818.5|39836.8|39816.8|39838.5|39818.5|39836.8|39816.8|1
1723112150000|2024-08-08 10:15:50|39838.5|39818.5|39840.1|39820.1|39840.1|39820.1|39838.5|39818.5|1
1723112160000|2024-08-08 10:16:00|39837.6|39817.6|39850.2|39830.2|39850.2|39830.2|39837.6|39817.6|5
1723112170000|2024-08-08 10:16:10|39851.8|39831.8|39856.8|39836.8|39856.8|39836.8|39851.8|39831.8|0
1723112180000|2024-08-08 10:16:20|39856|39836|39856|39836|39856|39836|39854.3|39834.3|3
1723112190000|2024-08-08 10:16:30|39854.3|39834.3|39856|39836|39856|39836|39854.3|39834.3|2
1723112200000|2024-08-08 10:16:40|39856.8|39836.8|39856.8|39836.8|39856.8|39836.8|39856.8|39836.8|0
1723112210000|2024-08-08 10:16:50|39859.3|39839.3|39856.8|39836.8|39859.3|39839.3|39856.8|39836.8|0
1723112230000|2024-08-08 10:17:10|39859.3|39839.3|39862.6|39842.6|39862.6|39842.6|39857.6|39837.6|1
1723112240000|2024-08-08 10:17:20|39863.4|39843.4|39861.8|39841.8|39863.4|39843.4|39861.8|39841.8|2
1723112250000|2024-08-08 10:17:30|39864.3|39844.3|39871.8|39851.8|39871.8|39851.8|39864.3|39844.3|2
1723112260000|2024-08-08 10:17:40|39873.5|39853.5|39878.5|39858.5|39878.5|39858.5|39873.5|39853.5|1
1723112270000|2024-08-08 10:17:50|39877.8|39857.8|39892.8|39872.8|39892.8|39872.8|39877.8|39857.8|4
1723112280000|2024-08-08 10:18:00|39894.5|39874.5|39896|39876|39896|39876|39894.5|39874.5|7
1723112290000|2024-08-08 10:18:10|39896.8|39876.8|39898.5|39878.5|39898.5|39878.5|39896.8|39876.8|33
1723112300000|2024-08-08 10:18:20|39899.3|39879.3|39905.1|39885.1|39905.1|39885.1|39899.3|39879.3|57
1723112310000|2024-08-08 10:18:30|39909.3|39889.3|39910.3|39890.3|39911|39891|39908.5|39888.5|22
1723112320000|2024-08-08 10:18:40|39908.5|39888.5|39922.8|39902.8|39923.5|39903.5|39908.5|39888.5|18
1723112330000|2024-08-08 10:18:50|39923.5|39903.5|39922.8|39902.8|39923.5|39903.5|39922.8|39902.8|0
1723112340000|2024-08-08 10:19:00|39923.5|39903.5|39923.5|39903.5|39923.5|39903.5|39922.8|39902.8|0
1723112350000|2024-08-08 10:19:10|39926|39906|39901|39881|39926|39906|39901|39881|8
1723112360000|2024-08-08 10:19:20|39897.6|39877.6|39893.5|39873.5|39897.6|39877.6|39893.5|39873.5|9
1723112370000|2024-08-08 10:19:30|39883.5|39863.5|39887.8|39867.8|39887.8|39867.8|39883.5|39863.5|9
1723112380000|2024-08-08 10:19:40|39886|39866|39888.5|39868.5|39888.5|39868.5|39884.3|39864.3|2
1723112390000|2024-08-08 10:19:50|39889.3|39869.3|39891|39871|39891|39871|39888.5|39868.5|1
1723112400000|2024-08-08 10:20:00|39890.3|39870.3|39891.8|39871.8|39891.8|39871.8|39889.3|39869.3|1
1723112410000|2024-08-08 10:20:10|39894.3|39874.3|39891.8|39871.8|39894.3|39874.3|39891.8|39871.8|1
1723112430000|2024-08-08 10:20:30|39891|39871|39886.8|39866.8|39891|39871|39885.9|39865.9|3
1723112440000|2024-08-08 10:20:40|39888.6|39868.6|39900.3|39880.3|39900.3|39880.3|39888.6|39868.6|0
1723112460000|2024-08-08 10:21:00|39901.8|39881.8|39905.3|39885.3|39905.3|39885.3|39901.8|39881.8|0
1723112470000|2024-08-08 10:21:10|39906.8|39886.8|39910.3|39890.3|39910.3|39890.3|39906.8|39886.8|0
1723112490000|2024-08-08 10:21:30|39906.8|39886.8|39910.3|39890.3|39910.3|39890.3|39906.8|39886.8|2
1723112500000|2024-08-08 10:21:40|39909.5|39889.5|39901.1|39881.1|39909.5|39889.5|39901.1|39881.1|2
1723112510000|2024-08-08 10:21:50|39897.6|39877.6|39899.3|39879.3|39899.3|39879.3|39896.8|39876.8|2
1723112520000|2024-08-08 10:22:00|39901.1|39881.1|39901.1|39881.1|39901.1|39881.1|39898.6|39878.6|2
1723112530000|2024-08-08 10:22:10|39900.3|39880.3|39901.8|39881.8|39901.8|39881.8|39900.3|39880.3|0
1723112540000|2024-08-08 10:22:20|39902.6|39882.6|39902.6|39882.6|39902.6|39882.6|39902.6|39882.6|0
1723112550000|2024-08-08 10:22:30|39901.8|39881.8|39902.6|39882.6|39902.6|39882.6|39901.8|39881.8|0
1723112560000|2024-08-08 10:22:40|39901.8|39881.8|39901.8|39881.8|39901.8|39881.8|39901.8|39881.8|3
1723112570000|2024-08-08 10:22:50|39904.3|39884.3|39905.1|39885.1|39905.1|39885.1|39904.3|39884.3|0
1723112580000|2024-08-08 10:23:00|39904.3|39884.3|39898.4|39878.4|39904.3|39884.3|39898.4|39878.4|0
1723112590000|2024-08-08 10:23:10|39897.6|39877.6|39886.8|39866.8|39897.6|39877.6|39886.8|39866.8|2
1723112600000|2024-08-08 10:23:20|39885.1|39865.1|39884.3|39864.3|39885.1|39865.1|39884.3|39864.3|6
1723112610000|2024-08-08 10:23:30|39881.8|39861.8|39881.9|39861.9|39881.9|39861.9|39881.8|39861.8|0
1723112620000|2024-08-08 10:23:40|39883.6|39863.6|39885.3|39865.3|39885.3|39865.3|39881.9|39861.9|3
1723112630000|2024-08-08 10:23:50|39883.6|39863.6|39881.9|39861.9|39883.6|39863.6|39881.9|39861.9|0
1723112650000|2024-08-08 10:24:10|39884.4|39864.4|39891.1|39871.1|39891.1|39871.1|39884.4|39864.4|4
1723112660000|2024-08-08 10:24:20|39891.9|39871.9|39891.9|39871.9|39891.9|39871.9|39891.9|39871.9|0
1723112670000|2024-08-08 10:24:30|||||||||1
1723112680000|2024-08-08 10:24:40|39888.6|39868.6|39886.1|39866.1|39888.6|39868.6|39881.9|39861.9|13
1723112690000|2024-08-08 10:24:50|39888.6|39868.6|39887.6|39867.6|39888.6|39868.6|39886.9|39866.9|0
1723112700000|2024-08-08 10:25:00|39889.4|39869.4|39889.4|39869.4|39889.4|39869.4|39889.4|39869.4|0
1723112710000|2024-08-08 10:25:10|39887.6|39867.6|39881.1|39861.1|39887.6|39867.6|39876.9|39856.9|20
1723112720000|2024-08-08 10:25:20|39879.4|39859.4|39879.4|39859.4|39879.4|39859.4|39879.4|39859.4|1
1723112730000|2024-08-08 10:25:30|39878.6|39858.6|39874.4|39854.4|39878.6|39858.6|39874.4|39854.4|18
1723112740000|2024-08-08 10:25:40|39873.6|39853.6|39866.1|39846.1|39873.6|39853.6|39866.1|39846.1|6
1723112750000|2024-08-08 10:25:50|39865.3|39845.3|39863.6|39843.6|39865.3|39845.3|39863.6|39843.6|2
1723112760000|2024-08-08 10:26:00|39861.1|39841.1|39854.4|39834.4|39861.1|39841.1|39854.4|39834.4|4
1723112770000|2024-08-08 10:26:10|39853.6|39833.6|39861.1|39841.1|39861.1|39841.1|39851.9|39831.9|6
1723112780000|2024-08-08 10:26:20|39859.4|39839.4|39861.9|39841.9|39861.9|39841.9|39859.4|39839.4|3
1723112790000|2024-08-08 10:26:30|39862.7|39842.7|39862.7|39842.7|39864.4|39844.4|39862.7|39842.7|0
1723112800000|2024-08-08 10:26:40|39864.4|39844.4|39861.9|39841.9|39866.1|39846.1|39861.9|39841.9|1
1723112810000|2024-08-08 10:26:50|39861.1|39841.1|39861.1|39841.1|39861.1|39841.1|39861.1|39841.1|0
1723112820000|2024-08-08 10:27:00|39859.4|39839.4|39859.4|39839.4|39859.4|39839.4|39859.4|39839.4|0
1723112830000|2024-08-08 10:27:10|39861.9|39841.9|39864.4|39844.4|39864.4|39844.4|39861.9|39841.9|0
1723112840000|2024-08-08 10:27:20|39860.2|39840.2|39860.2|39840.2|39861.9|39841.9|39859.4|39839.4|4
1723112850000|2024-08-08 10:27:30|39861.9|39841.9|39861.9|39841.9|39861.9|39841.9|39861.1|39841.1|0
1723112860000|2024-08-08 10:27:40|39862.7|39842.7|39864.4|39844.4|39864.4|39844.4|39862.7|39842.7|0
1723112870000|2024-08-08 10:27:50|39866.1|39846.1|39866.9|39846.9|39866.9|39846.9|39866.1|39846.1|0
1723112890000|2024-08-08 10:28:10|||||||||4
1723112920000|2024-08-08 10:28:40|39866.1|39846.1|39860.3|39840.3|39866.1|39846.1|39859.4|39839.4|5
1723112930000|2024-08-08 10:28:50|39858.6|39838.6|39861.9|39841.9|39861.9|39841.9|39858.6|39838.6|0
1723112940000|2024-08-08 10:29:00|39861.1|39841.1|39860.3|39840.3|39861.9|39841.9|39860.3|39840.3|5
1723112950000|2024-08-08 10:29:10|39858.6|39838.6|39860.3|39840.3|39860.3|39840.3|39858.6|39838.6|2
1723112960000|2024-08-08 10:29:20|39861.1|39841.1|39861.1|39841.1|39862.8|39842.8|39860.3|39840.3|1
1723112970000|2024-08-08 10:29:30|39860.3|39840.3|39856.9|39836.9|39860.3|39840.3|39856.9|39836.9|2
1723112980000|2024-08-08 10:29:40|39856.1|39836.1|39855.3|39835.3|39856.1|39836.1|39854.5|39834.5|0
1723112990000|2024-08-08 10:29:50|39853.6|39833.6|39853.6|39833.6|39853.6|39833.6|39853.6|39833.6|1
1723113000000|2024-08-08 10:30:00|39855.3|39835.3|39845.2|39825.2|39856.1|39836.1|39845.2|39825.2|4
1723113010000|2024-08-08 10:30:10|39844.4|39824.4|39841.1|39821.1|39844.4|39824.4|39841.1|39821.1|2
1723113020000|2024-08-08 10:30:20|39842.8|39822.8|39841.1|39821.1|39842.8|39822.8|39841.1|39821.1|0
1723113030000|2024-08-08 10:30:30|||||||||6
1723113040000|2024-08-08 10:30:40|39839.4|39819.4|39837.7|39817.7|39839.4|39819.4|39837.7|39817.7|0
1723113050000|2024-08-08 10:30:50|39833.6|39813.6|39828.6|39808.6|39833.6|39813.6|39828.6|39808.6|3
1723113060000|2024-08-08 10:31:00|39827.8|39807.8|39831.1|39811.1|39831.9|39811.9|39827.8|39807.8|4
1723113070000|2024-08-08 10:31:10|39832.8|39812.8|39836.1|39816.1|39836.9|39816.9|39832.8|39812.8|0
1723113080000|2024-08-08 10:31:20|39835.3|39815.3|39831.1|39811.1|39836.1|39816.1|39831.1|39811.1|0
1723113090000|2024-08-08 10:31:30|39830.3|39810.3|39827|39807|39830.3|39810.3|39826.3|39806.3|2
1723113100000|2024-08-08 10:31:40|39826.3|39806.3|39827|39807|39827|39807|39826.3|39806.3|3
1723113110000|2024-08-08 10:31:50|39826.3|39806.3|39819.5|39799.5|39826.3|39806.3|39819.5|39799.5|1
1723113120000|2024-08-08 10:32:00|39816.1|39796.1|39805.3|39785.3|39816.1|39796.1|39802.8|39782.8|6
1723113130000|2024-08-08 10:32:10|39802.8|39782.8|39801.1|39781.1|39802.8|39782.8|39801.1|39781.1|4
1723113140000|2024-08-08 10:32:20|39802.8|39782.8|39805.3|39785.3|39805.3|39785.3|39802.8|39782.8|3
1723113150000|2024-08-08 10:32:30|39806.9|39786.9|39815.3|39795.3|39816.1|39796.1|39806.9|39786.9|0
1723113160000|2024-08-08 10:32:40|39816.1|39796.1|39817.8|39797.8|39817.8|39797.8|39816.1|39796.1|2
1723113170000|2024-08-08 10:32:50|39818.6|39798.6|39810.3|39790.3|39818.6|39798.6|39810.3|39790.3|7
1723113180000|2024-08-08 10:33:00|39809.5|39789.5|39805.3|39785.3|39810.3|39790.3|39805.3|39785.3|6
1723113190000|2024-08-08 10:33:10|39809.5|39789.5|39809.5|39789.5|39809.5|39789.5|39805.3|39785.3|1
1723113200000|2024-08-08 10:33:20|39808.8|39788.8|39807.8|39787.8|39810.3|39790.3|39807|39787|0
1723113210000|2024-08-08 10:33:30|39810.3|39790.3|39805.3|39785.3|39810.3|39790.3|39804.5|39784.5|3
1723113220000|2024-08-08 10:33:40|39807.8|39787.8|39805.3|39785.3|39807.8|39787.8|39805.3|39785.3|0
1723113240000|2024-08-08 10:34:00|39804.6|39784.6|39804.6|39784.6|39805.3|39785.3|39802.8|39782.8|1
1723113250000|2024-08-08 10:34:10|39807.1|39787.1|39810.3|39790.3|39810.3|39790.3|39807.1|39787.1|1
1723113260000|2024-08-08 10:34:20|39812.8|39792.8|39817.1|39797.1|39817.1|39797.1|39812.8|39792.8|2
1723113270000|2024-08-08 10:34:30|39815.3|39795.3|39815.3|39795.3|39815.3|39795.3|39815.3|39795.3|5
1723113280000|2024-08-08 10:34:40|39814.6|39794.6|39814.6|39794.6|39817.1|39797.1|39813.8|39793.8|0
1723113290000|2024-08-08 10:34:50|39815.3|39795.3|39813.8|39793.8|39818.8|39798.8|39813.8|39793.8|1
1723113300000|2024-08-08 10:35:00|39814.6|39794.6|39813.8|39793.8|39817.1|39797.1|39813|39793|3
1723113310000|2024-08-08 10:35:10|39813|39793|39813.8|39793.8|39815.3|39795.3|39811.3|39791.3|3
1723113320000|2024-08-08 10:35:20|39810.3|39790.3|39812.1|39792.1|39815.3|39795.3|39810.3|39790.3|0
1723113330000|2024-08-08 10:35:30|39810.3|39790.3|39808.8|39788.8|39812.1|39792.1|39808.8|39788.8|3
1723113340000|2024-08-08 10:35:40|39806.3|39786.3|39806.3|39786.3|39806.3|39786.3|39806.3|39786.3|0
1723113350000|2024-08-08 10:35:50|39807.1|39787.1|39809.6|39789.6|39809.6|39789.6|39807.1|39787.1|1
1723113360000|2024-08-08 10:36:00|39808.8|39788.8|39808.8|39788.8|39813.8|39793.8|39808.8|39788.8|0
1723113370000|2024-08-08 10:36:10|39810.3|39790.3|39810.3|39790.3|39810.3|39790.3|39810.3|39790.3|1
1723113380000|2024-08-08 10:36:20|39809.6|39789.6|39811.3|39791.3|39813|39793|39808.8|39788.8|3
1723113390000|2024-08-08 10:36:30|39810.5|39790.5|39797.8|39777.8|39810.5|39790.5|39797.8|39777.8|2
1723113400000|2024-08-08 10:36:40|39796.3|39776.3|39792.8|39772.8|39796.3|39776.3|39792.8|39772.8|4
1723113410000|2024-08-08 10:36:50|39794.6|39774.6|39787.9|39767.9|39794.6|39774.6|39787.9|39767.9|0
1723113420000|2024-08-08 10:37:00|39789.6|39769.6|39790.4|39770.4|39790.4|39770.4|39789.6|39769.6|1
1723113430000|2024-08-08 10:37:10|39791.1|39771.1|39791.1|39771.1|39791.1|39771.1|39791.1|39771.1|1
1723113440000|2024-08-08 10:37:20|39794.6|39774.6|39802.1|39782.1|39802.1|39782.1|39794.6|39774.6|4
1723113450000|2024-08-08 10:37:30|39800.4|39780.4|39800.4|39780.4|39802.1|39782.1|39800.4|39780.4|0
1723113460000|2024-08-08 10:37:40|39799.6|39779.6|39800.4|39780.4|39800.4|39780.4|39799.6|39779.6|4
1723113470000|2024-08-08 10:37:50|39801.1|39781.1|39801.1|39781.1|39801.1|39781.1|39801.1|39781.1|1
1723113480000|2024-08-08 10:38:00|39805.4|39785.4|39805.4|39785.4|39805.4|39785.4|39805.4|39785.4|0
1723113490000|2024-08-08 10:38:10|39806.1|39786.1|39806.1|39786.1|39806.1|39786.1|39806.1|39786.1|0
1723113500000|2024-08-08 10:38:20|39809.6|39789.6|39809.6|39789.6|39809.6|39789.6|39809.6|39789.6|1
1723113510000|2024-08-08 10:38:30|39810.4|39790.4|39810.4|39790.4|39813.6|39793.6|39810.4|39790.4|2
1723113520000|2024-08-08 10:38:40|39811.9|39791.9|39813.6|39793.6|39813.6|39793.6|39811.1|39791.1|0
1723113530000|2024-08-08 10:38:50|39815.4|39795.4|39815.4|39795.4|39815.4|39795.4|39815.4|39795.4|0
1723113540000|2024-08-08 10:39:00|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|39816.1|39796.1|5
1723113550000|2024-08-08 10:39:10|39816.9|39796.9|39821.1|39801.1|39821.1|39801.1|39816.1|39796.1|4
1723113560000|2024-08-08 10:39:20|39817.9|39797.9|39820.4|39800.4|39820.4|39800.4|39817.9|39797.9|4
1723113570000|2024-08-08 10:39:30|39821.1|39801.1|39820.4|39800.4|39821.1|39801.1|39820.4|39800.4|0
1723113580000|2024-08-08 10:39:40|39821.1|39801.1|39825.4|39805.4|39825.4|39805.4|39821.1|39801.1|2
1723113590000|2024-08-08 10:39:50|39824.6|39804.6|39822.9|39802.9|39825.4|39805.4|39821.2|39801.2|2
1723113610000|2024-08-08 10:40:10|39824.4|39804.4|39830.4|39810.4|39831.9|39811.9|39824.4|39804.4|11
1723113630000|2024-08-08 10:40:30|39832.9|39812.9|39835.4|39815.4|39835.4|39815.4|39832.9|39812.9|6
1723113640000|2024-08-08 10:40:40|39832.9|39812.9|39835.4|39815.4|39835.4|39815.4|39832.9|39812.9|1
1723113660000|2024-08-08 10:41:00|39836.2|39816.2|39845.4|39825.4|39845.4|39825.4|39836.2|39816.2|4
1723113670000|2024-08-08 10:41:10|39846.2|39826.2|39850.4|39830.4|39850.4|39830.4|39846.2|39826.2|3
1723113680000|2024-08-08 10:41:20|39848.7|39828.7|39845.4|39825.4|39849.6|39829.6|39845.4|39825.4|0
1723113690000|2024-08-08 10:41:30|39843.7|39823.7|39840.4|39820.4|39843.7|39823.7|39840.4|39820.4|0
1723113700000|2024-08-08 10:41:40|39841.2|39821.2|39840.4|39820.4|39842.9|39822.9|39840.4|39820.4|22
1723113710000|2024-08-08 10:41:50|39841.2|39821.2|39842.9|39822.9|39842.9|39822.9|39840.4|39820.4|1
1723113720000|2024-08-08 10:42:00|39841.2|39821.2|39842.9|39822.9|39842.9|39822.9|39841.2|39821.2|1
1723113730000|2024-08-08 10:42:10|39841.2|39821.2|39841.2|39821.2|39842.9|39822.9|39841.2|39821.2|0
1723113740000|2024-08-08 10:42:20|39840.4|39820.4|39841.2|39821.2|39842.9|39822.9|39837.9|39817.9|1
1723113750000|2024-08-08 10:42:30|39842.9|39822.9|39842.9|39822.9|39842.9|39822.9|39840.4|39820.4|0
1723113760000|2024-08-08 10:42:40|39842.1|39822.1|39842.9|39822.9|39842.9|39822.9|39840.4|39820.4|1
1723113770000|2024-08-08 10:42:50|39845.4|39825.4|39846.2|39826.2|39846.2|39826.2|39845.4|39825.4|0
1723113780000|2024-08-08 10:43:00|39845.4|39825.4|39852.9|39832.9|39852.9|39832.9|39845.4|39825.4|4
1723113790000|2024-08-08 10:43:10|39850.4|39830.4|39847.9|39827.9|39850.4|39830.4|39847.9|39827.9|3
1723113800000|2024-08-08 10:43:20|39843.7|39823.7|39842.9|39822.9|39845.4|39825.4|39842.9|39822.9|1
1723113810000|2024-08-08 10:43:30|39841.2|39821.2|39845.4|39825.4|39845.4|39825.4|39841.2|39821.2|0
1723113820000|2024-08-08 10:43:40|39847|39827|39848.7|39828.7|39848.7|39828.7|39845.4|39825.4|8
1723113830000|2024-08-08 10:43:50|39847.9|39827.9|39845.4|39825.4|39850.4|39830.4|39845.4|39825.4|1
1723113840000|2024-08-08 10:44:00|39846.2|39826.2|39845.4|39825.4|39846.2|39826.2|39845.4|39825.4|1
1723113860000|2024-08-08 10:44:20|39847.9|39827.9|39855.4|39835.4|39855.4|39835.4|39847.9|39827.9|3
1723113870000|2024-08-08 10:44:30|39857|39837|39865.4|39845.4|39865.4|39845.4|39857|39837|7
1723113880000|2024-08-08 10:44:40|39866.2|39846.2|39870.4|39850.4|39870.4|39850.4|39866.2|39846.2|3
1723113900000|2024-08-08 10:45:00|39871.2|39851.2|39872.9|39852.9|39872.9|39852.9|39871.2|39851.2|2
1723113910000|2024-08-08 10:45:10|39871.2|39851.2|39871.2|39851.2|39871.2|39851.2|39870.4|39850.4|1
1723113920000|2024-08-08 10:45:20|39872|39852|39871.2|39851.2|39872|39852|39869.5|39849.5|3
1723113930000|2024-08-08 10:45:30|39872.9|39852.9|39868.7|39848.7|39872.9|39852.9|39868.7|39848.7|0
1723113940000|2024-08-08 10:45:40|39869.5|39849.5|39867|39847|39870.4|39850.4|39867|39847|0
1723113950000|2024-08-08 10:45:50|39866.2|39846.2|39872|39852|39872|39852|39866.2|39846.2|1
1723113960000|2024-08-08 10:46:00|39873.5|39853.5|39877|39857|39877|39857|39873.5|39853.5|0
1723113970000|2024-08-08 10:46:10|39877.8|39857.8|39879.5|39859.5|39879.5|39859.5|39877|39857|1
1723113980000|2024-08-08 10:46:20|39878.7|39858.7|39878.7|39858.7|39878.7|39858.7|39878.7|39858.7|4
1723113990000|2024-08-08 10:46:30|39877.9|39857.9|39876.2|39856.2|39881.2|39861.2|39876.2|39856.2|1
1723114000000|2024-08-08 10:46:40|39874.5|39854.5|39870.3|39850.3|39874.5|39854.5|39870.3|39850.3|8
1723114010000|2024-08-08 10:46:50|39867.8|39847.8|39867|39847|39867.8|39847.8|39864.5|39844.5|1
1723114020000|2024-08-08 10:47:00|39867.8|39847.8|39867.8|39847.8|39867.8|39847.8|39867.8|39847.8|1
1723114030000|2024-08-08 10:47:10|39869.5|39849.5|39867|39847|39869.5|39849.5|39867|39847|1
1723114040000|2024-08-08 10:47:20|39867.8|39847.8|39867|39847|39869.5|39849.5|39867|39847|0
1723114050000|2024-08-08 10:47:30|39869.5|39849.5|39867|39847|39871.2|39851.2|39867|39847|11
1723114060000|2024-08-08 10:47:40|39867.8|39847.8|39872.8|39852.8|39872.8|39852.8|39867.8|39847.8|1
1723114070000|2024-08-08 10:47:50|39874.5|39854.5|39875.3|39855.3|39875.3|39855.3|39874.5|39854.5|1
1723114080000|2024-08-08 10:48:00|39874.5|39854.5|39883.7|39863.7|39886.2|39866.2|39874.5|39854.5|3
1723114090000|2024-08-08 10:48:10|39885.4|39865.4|39879.5|39859.5|39886.2|39866.2|39879.5|39859.5|7
1723114100000|2024-08-08 10:48:20|39878.7|39858.7|39872|39852|39878.7|39858.7|39872|39852|0
1723114130000|2024-08-08 10:48:50|||||||||1
1723114140000|2024-08-08 10:49:00|39872.8|39852.8|39872.8|39852.8|39872.8|39852.8|39872.8|39852.8|2
1723114150000|2024-08-08 10:49:10|39872|39852|39857.8|39837.8|39872|39852|39857.8|39837.8|4
1723114160000|2024-08-08 10:49:20|39857|39837|39852|39832|39857|39837|39852|39832|1
1723114170000|2024-08-08 10:49:30|39849.5|39829.5|39852|39832|39852|39832|39849.5|39829.5|0
1723114180000|2024-08-08 10:49:40|39852.8|39832.8|39857|39837|39857|39837|39852|39832|0
1723114190000|2024-08-08 10:49:50|39854.5|39834.5|39857|39837|39857|39837|39854.5|39834.5|0
1723114200000|2024-08-08 10:50:00|39856.2|39836.2|39862|39842|39862|39842|39856.2|39836.2|4
1723114210000|2024-08-08 10:50:10|39861.2|39841.2|39862|39842|39862|39842|39859.5|39839.5|2
1723114220000|2024-08-08 10:50:20|39862.8|39842.8|39865.3|39845.3|39865.3|39845.3|39862.8|39842.8|1
1723114230000|2024-08-08 10:50:30|39864.5|39844.5|39862|39842|39864.5|39844.5|39862|39842|1
1723114260000|2024-08-08 10:51:00|||||||||1
1723114270000|2024-08-08 10:51:10|39862.8|39842.8|39862|39842|39864.5|39844.5|39862|39842|1
1723114280000|2024-08-08 10:51:20|39861.2|39841.2|39857|39837|39861.2|39841.2|39857|39837|1
1723114290000|2024-08-08 10:51:30|39852.8|39832.8|39855.3|39835.3|39857|39837|39852.8|39832.8|0
1723114300000|2024-08-08 10:51:40|39857|39837|39857|39837|39858.6|39838.6|39857|39837|2
1723114310000|2024-08-08 10:51:50|39855.4|39835.4|39853.7|39833.7|39855.4|39835.4|39853.7|39833.7|2
1723114320000|2024-08-08 10:52:00|39854.5|39834.5|39857|39837|39857|39837|39854.5|39834.5|0
1723114330000|2024-08-08 10:52:10|39858.7|39838.7|39857|39837|39858.7|39838.7|39857|39837|0
1723114350000|2024-08-08 10:52:30|39856.2|39836.2|39855.4|39835.4|39856.2|39836.2|39852.8|39832.8|1
1723114360000|2024-08-08 10:52:40|39852|39832|39857|39837|39857|39837|39852|39832|0
1723114370000|2024-08-08 10:52:50|39857.8|39837.8|39854.5|39834.5|39857.8|39837.8|39854.5|39834.5|1
1723114380000|2024-08-08 10:53:00|39856.2|39836.2|39859.5|39839.5|39859.5|39839.5|39854.5|39834.5|7
1723114390000|2024-08-08 10:53:10|39857|39837|39857|39837|39859.5|39839.5|39857|39837|3
1723114400000|2024-08-08 10:53:20|39856.2|39836.2|39852|39832|39857|39837|39852|39832|1
1723114420000|2024-08-08 10:53:40|39847.8|39827.8|39852|39832|39852|39832|39847.8|39827.8|5
1723114430000|2024-08-08 10:53:50|39851.2|39831.2|39863.6|39843.6|39863.6|39843.6|39851.2|39831.2|5
1723114440000|2024-08-08 10:54:00|39866.9|39846.9|39871.1|39851.1|39871.1|39851.1|39866.9|39846.9|3
1723114450000|2024-08-08 10:54:10|39874.4|39854.4|39873.6|39853.6|39874.4|39854.4|39873.6|39853.6|0
1723114460000|2024-08-08 10:54:20|39877.8|39857.8|39877.8|39857.8|39877.8|39857.8|39877.8|39857.8|0
1723114470000|2024-08-08 10:54:30|39878.6|39858.6|39875.3|39855.3|39878.6|39858.6|39875.3|39855.3|0
1723114480000|2024-08-08 10:54:40|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|39876.1|39856.1|0
1723114490000|2024-08-08 10:54:50|39877.8|39857.8|39873.6|39853.6|39877.8|39857.8|39873.6|39853.6|1
1723114500000|2024-08-08 10:55:00|39872.8|39852.8|39876.9|39856.9|39876.9|39856.9|39872.8|39852.8|0
1723114510000|2024-08-08 10:55:10|39878.6|39858.6|39877.8|39857.8|39878.6|39858.6|39877.8|39857.8|1
1723114520000|2024-08-08 10:55:20|39878.6|39858.6|39878.6|39858.6|39878.6|39858.6|39878.6|39858.6|2
1723114530000|2024-08-08 10:55:30|39877.8|39857.8|39878.6|39858.6|39882.8|39862.8|39876.9|39856.9|6
1723114540000|2024-08-08 10:55:40|39880.3|39860.3|39876.1|39856.1|39880.3|39860.3|39876.1|39856.1|1
1723114550000|2024-08-08 10:55:50|39878.6|39858.6|39878.6|39858.6|39878.6|39858.6|39878.6|39858.6|1
1723114560000|2024-08-08 10:56:00|||||||||2
1723114570000|2024-08-08 10:56:10|39877.8|39857.8|39877.8|39857.8|39877.8|39857.8|39876.1|39856.1|0
1723114580000|2024-08-08 10:56:20|39878.6|39858.6|39869.4|39849.4|39878.6|39858.6|39869.4|39849.4|10
1723114590000|2024-08-08 10:56:30|39868.6|39848.6|39863.6|39843.6|39868.6|39848.6|39863.6|39843.6|1
1723114600000|2024-08-08 10:56:40|39861.1|39841.1|39861.1|39841.1|39861.1|39841.1|39861.1|39841.1|2
1723114610000|2024-08-08 10:56:50|39861.9|39841.9|39861.9|39841.9|39861.9|39841.9|39861.9|39841.9|0
1723114620000|2024-08-08 10:57:00|39861.1|39841.1|39856.9|39836.9|39863.6|39843.6|39856.9|39836.9|1
1723114630000|2024-08-08 10:57:10|39855.3|39835.3|39852.8|39832.8|39855.3|39835.3|39852.8|39832.8|2
1723114640000|2024-08-08 10:57:20|39851.1|39831.1|39849.4|39829.4|39851.1|39831.1|39848.6|39828.6|2
1723114650000|2024-08-08 10:57:30|39851.1|39831.1|39852.8|39832.8|39857|39837|39851.1|39831.1|1
1723114660000|2024-08-08 10:57:40|39855.3|39835.3|39857|39837|39857|39837|39852.8|39832.8|0
1723114670000|2024-08-08 10:57:50|39857.8|39837.8|39853.6|39833.6|39857.8|39837.8|39853.6|39833.6|1
1723114680000|2024-08-08 10:58:00|39848.6|39828.6|39845.3|39825.3|39848.6|39828.6|39843.6|39823.6|10
1723114690000|2024-08-08 10:58:10|39847.8|39827.8|39847.8|39827.8|39847.8|39827.8|39845.3|39825.3|1
1723114700000|2024-08-08 10:58:20|39848.6|39828.6|39848.6|39828.6|39848.6|39828.6|39847.8|39827.8|1
1723114710000|2024-08-08 10:58:30|39850.3|39830.3|39847.8|39827.8|39852|39832|39847.8|39827.8|3
1723114720000|2024-08-08 10:58:40|39846.1|39826.1|39843.6|39823.6|39847.8|39827.8|39843.6|39823.6|1
1723114740000|2024-08-08 10:59:00|39836.1|39816.1|39841.1|39821.1|39841.1|39821.1|39836.1|39816.1|6
1723114750000|2024-08-08 10:59:10|39841.9|39821.9|39843.6|39823.6|39846.9|39826.9|39841.9|39821.9|4
1723114760000|2024-08-08 10:59:20|39844.5|39824.5|39843.6|39823.6|39844.5|39824.5|39841.9|39821.9|0
1723114770000|2024-08-08 10:59:30|39842.8|39822.8|39843.6|39823.6|39843.6|39823.6|39841.9|39821.9|2
1723114780000|2024-08-08 10:59:40|39842.8|39822.8|39841.1|39821.1|39843.6|39823.6|39841.1|39821.1|0
1723114790000|2024-08-08 10:59:50|39842.8|39822.8|39840.3|39820.3|39842.8|39822.8|39840.3|39820.3|1
1723114800000|2024-08-08 11:00:00|39843.6|39823.6|39853.6|39833.6|39872.8|39852.8|39843.6|39823.6|31
1723114810000|2024-08-08 11:00:10|39852.8|39832.8|39848.6|39828.6|39853.6|39833.6|39843.6|39823.6|4
1723114820000|2024-08-08 11:00:20|39849.4|39829.4|39840.3|39820.3|39852.8|39832.8|39840.3|39820.3|3
1723114830000|2024-08-08 11:00:30|39838.8|39818.8|39832.8|39812.8|39838.8|39818.8|39829.4|39809.4|0
1723114840000|2024-08-08 11:00:40|39833.6|39813.6|39837.8|39817.8|39841.1|39821.1|39833.6|39813.6|2
1723114850000|2024-08-08 11:00:50|39837|39817|39838.6|39818.6|39838.6|39818.6|39832.8|39812.8|3
1723114860000|2024-08-08 11:01:00|39842|39822|39847|39827|39847|39827|39842|39822|0
1723114870000|2024-08-08 11:01:10|39845.3|39825.3|39847.8|39827.8|39847.8|39827.8|39843.6|39823.6|2
1723114880000|2024-08-08 11:01:20|39845.3|39825.3|39842|39822|39845.3|39825.3|39840.3|39820.3|4
1723114890000|2024-08-08 11:01:30|39842.8|39822.8|39838.6|39818.6|39842.8|39822.8|39838.6|39818.6|0
1723114900000|2024-08-08 11:01:40|39837|39817|39828.6|39808.6|39837|39817|39828.6|39808.6|11
1723114910000|2024-08-08 11:01:50|39830.3|39810.3|39832.8|39812.8|39832.8|39812.8|39830.3|39810.3|0
1723114920000|2024-08-08 11:02:00|||||||||1
1723114930000|2024-08-08 11:02:10|39834.6|39814.6|39833.6|39813.6|39836.3|39816.3|39832.8|39812.8|3
1723114940000|2024-08-08 11:02:20|39832.8|39812.8|39832.1|39812.1|39833.8|39813.8|39831.1|39811.1|5
1723114950000|2024-08-08 11:02:30|39830.3|39810.3|39832.1|39812.1|39837.1|39817.1|39830.3|39810.3|4
1723114960000|2024-08-08 11:02:40|39832.8|39812.8|39838.6|39818.6|39838.6|39818.6|39832.8|39812.8|4
1723114970000|2024-08-08 11:02:50|39837.8|39817.8|39837.8|39817.8|39837.8|39817.8|39837.8|39817.8|1
1723114980000|2024-08-08 11:03:00|39838.6|39818.6|39841.3|39821.3|39842.1|39822.1|39838.6|39818.6|1
1723114990000|2024-08-08 11:03:10|39839.6|39819.6|39834.6|39814.6|39839.6|39819.6|39834.6|39814.6|2
1723115000000|2024-08-08 11:03:20|39832.1|39812.1|39836.3|39816.3|39836.3|39816.3|39832.1|39812.1|2
1723115010000|2024-08-08 11:03:30|39832.1|39812.1|39838.6|39818.6|39838.6|39818.6|39832.1|39812.1|2
1723115020000|2024-08-08 11:03:40|39840.3|39820.3|39847.1|39827.1|39847.1|39827.1|39840.3|39820.3|1
1723115030000|2024-08-08 11:03:50|39847.8|39827.8|39847.1|39827.1|39847.8|39827.8|39847.1|39827.1|0
1723115040000|2024-08-08 11:04:00|39848.8|39828.8|39846.3|39826.3|39848.8|39828.8|39846.3|39826.3|2
1723115050000|2024-08-08 11:04:10|39850.5|39830.5|39850.5|39830.5|39850.5|39830.5|39850.5|39830.5|1
1723115060000|2024-08-08 11:04:20|39851.3|39831.3|39848.8|39828.8|39851.3|39831.3|39848.8|39828.8|0
1723115070000|2024-08-08 11:04:30|39850.5|39830.5|39846.3|39826.3|39850.5|39830.5|39846.3|39826.3|7
1723115090000|2024-08-08 11:04:50|39848|39828|39852.1|39832.1|39852.1|39832.1|39848|39828|3
1723115100000|2024-08-08 11:05:00|39851.3|39831.3|39848.9|39828.9|39851.3|39831.3|39848.9|39828.9|0
1723115110000|2024-08-08 11:05:10|39845.5|39825.5|39846.3|39826.3|39846.3|39826.3|39845.5|39825.5|0
1723115120000|2024-08-08 11:05:20|39848|39828|39848|39828|39848|39828|39846.3|39826.3|0
1723115130000|2024-08-08 11:05:30|39848.8|39828.8|39855.5|39835.5|39855.5|39835.5|39848.8|39828.8|1
1723115140000|2024-08-08 11:05:40|39856.3|39836.3|39856.3|39836.3|39858.8|39838.8|39856.3|39836.3|0
1723115150000|2024-08-08 11:05:50|39855.5|39835.5|39853|39833|39855.5|39835.5|39853|39833|2
1723115170000|2024-08-08 11:06:10|39853.8|39833.8|39850.5|39830.5|39855.5|39835.5|39850.5|39830.5|0
1723115180000|2024-08-08 11:06:20|39848.8|39828.8|39850.5|39830.5|39850.5|39830.5|39848|39828|0
1723115190000|2024-08-08 11:06:30|39851.3|39831.3|39860.5|39840.5|39860.5|39840.5|39851.3|39831.3|3
1723115200000|2024-08-08 11:06:40|39856.3|39836.3|39850.5|39830.5|39856.3|39836.3|39848|39828|3
1723115220000|2024-08-08 11:07:00|39851.3|39831.3|39851.3|39831.3|39855.5|39835.5|39851.3|39831.3|7
1723115230000|2024-08-08 11:07:10|39849.7|39829.7|39845.5|39825.5|39849.7|39829.7|39841.3|39821.3|2
1723115240000|2024-08-08 11:07:20|39850.5|39830.5|39850.5|39830.5|39850.5|39830.5|39848|39828|0
1723115250000|2024-08-08 11:07:30|39845.5|39825.5|39843|39823|39845.5|39825.5|39843|39823|0
1723115260000|2024-08-08 11:07:40|39840.5|39820.5|39840.5|39820.5|39840.5|39820.5|39840.5|39820.5|1
1723115270000|2024-08-08 11:07:50|39841.3|39821.3|39840.5|39820.5|39841.3|39821.3|39840.5|39820.5|2
1723115280000|2024-08-08 11:08:00|39841.3|39821.3|39843|39823|39843|39823|39841.3|39821.3|0
1723115300000|2024-08-08 11:08:20|39840.5|39820.5|39841.3|39821.3|39841.3|39821.3|39840.5|39820.5|3
1723115310000|2024-08-08 11:08:30|39838.8|39818.8|39840.5|39820.5|39840.5|39820.5|39838.8|39818.8|2
1723115330000|2024-08-08 11:08:50|39837.1|39817.1|39837.1|39817.1|39837.1|39817.1|39837.1|39817.1|5
1723115340000|2024-08-08 11:09:00|39836.3|39816.3|39837.1|39817.1|39837.1|39817.1|39836.3|39816.3|0
1723115350000|2024-08-08 11:09:10|39836.3|39816.3|39836.3|39816.3|39836.3|39816.3|39836.3|39816.3|1
1723115360000|2024-08-08 11:09:20|39838.8|39818.8|39848|39828|39849.7|39829.7|39838.8|39818.8|4
1723115370000|2024-08-08 11:09:30|39848.8|39828.8|39853|39833|39853|39833|39848|39828|1
1723115380000|2024-08-08 11:09:40|39856.3|39836.3|39858|39838|39858.8|39838.8|39856.3|39836.3|5
1723115390000|2024-08-08 11:09:50|||||||||6
1723115400000|2024-08-08 11:10:00|39860.5|39840.5|39870.5|39850.5|39870.5|39850.5|39858.8|39838.8|2
1723115410000|2024-08-08 11:10:10|39872.2|39852.2|39872.2|39852.2|39872.2|39852.2|39872.2|39852.2|0
1723115420000|2024-08-08 11:10:20|39870.5|39850.5|39874.7|39854.7|39874.7|39854.7|39870.5|39850.5|1
1723115430000|2024-08-08 11:10:30|39875.5|39855.5|39881.3|39861.3|39881.3|39861.3|39875.5|39855.5|7
1723115440000|2024-08-08 11:10:40|39882.1|39862.1|39882.1|39862.1|39882.1|39862.1|39882.1|39862.1|0
1723115450000|2024-08-08 11:10:50|39883.8|39863.8|39887.1|39867.1|39887.1|39867.1|39883.8|39863.8|3
1723115460000|2024-08-08 11:11:00|39887.9|39867.9|39887.9|39867.9|39887.9|39867.9|39887.1|39867.1|0
1723115470000|2024-08-08 11:11:10|39887.1|39867.1|39891.3|39871.3|39891.3|39871.3|39887.1|39867.1|2
1723115480000|2024-08-08 11:11:20|39896.3|39876.3|39903.8|39883.8|39903.8|39883.8|39896.3|39876.3|5
1723115490000|2024-08-08 11:11:30|39905.5|39885.5|39903.8|39883.8|39905.5|39885.5|39901.3|39881.3|2
1723115500000|2024-08-08 11:11:40|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|39905.5|39885.5|0
1723115510000|2024-08-08 11:11:50|39910.5|39890.5|39910.5|39890.5|39910.5|39890.5|39910.5|39890.5|1
1723115520000|2024-08-08 11:12:00|39911.3|39891.3|39912.1|39892.1|39913|39893|39911.3|39891.3|2
1723115530000|2024-08-08 11:12:10|39911.3|39891.3|39907.1|39887.1|39912.1|39892.1|39907.1|39887.1|9
1723115540000|2024-08-08 11:12:20|39908.7|39888.7|39907.1|39887.1|39912.1|39892.1|39907.1|39887.1|1
1723115550000|2024-08-08 11:12:30|39906.3|39886.3|39904.6|39884.6|39906.3|39886.3|39904.6|39884.6|9
1723115560000|2024-08-08 11:12:40|39903.8|39883.8|39901.3|39881.3|39903.8|39883.8|39901.3|39881.3|1
1723115570000|2024-08-08 11:12:50|||||||||1
1723115580000|2024-08-08 11:13:00|39902.1|39882.1|39902.1|39882.1|39902.1|39882.1|39902.1|39882.1|3
1723115590000|2024-08-08 11:13:10|39899.6|39879.6|39899.6|39879.6|39899.6|39879.6|39899.6|39879.6|2
1723115600000|2024-08-08 11:13:20|39898.8|39878.8|39894.6|39874.6|39898.8|39878.8|39894.6|39874.6|2
1723115610000|2024-08-08 11:13:30|39893.8|39873.8|39881.3|39861.3|39894.6|39874.6|39881.3|39861.3|4
1723115620000|2024-08-08 11:13:40|39879.6|39859.6|39877.1|39857.1|39879.6|39859.6|39872.9|39852.9|6
1723115630000|2024-08-08 11:13:50|39878.8|39858.8|39880.4|39860.4|39880.4|39860.4|39878.8|39858.8|3
1723115640000|2024-08-08 11:14:00|39882.1|39862.1|39892.9|39872.9|39892.9|39872.9|39882.1|39862.1|7
1723115650000|2024-08-08 11:14:10|39894.6|39874.6|39890.4|39870.4|39894.6|39874.6|39890.4|39870.4|2
1723115660000|2024-08-08 11:14:20|39891.2|39871.2|39902.1|39882.1|39902.1|39882.1|39891.2|39871.2|7
1723115670000|2024-08-08 11:14:30|39900.4|39880.4|39898.7|39878.7|39902.9|39882.9|39898.7|39878.7|1
1723115690000|2024-08-08 11:14:50|39897.9|39877.9|39891.2|39871.2|39898.7|39878.7|39891.2|39871.2|2
1723115700000|2024-08-08 11:15:00|39893.7|39873.7|39896.2|39876.2|39896.2|39876.2|39891.2|39871.2|2
1723115710000|2024-08-08 11:15:10|39893.7|39873.7|39898.7|39878.7|39898.7|39878.7|39893.7|39873.7|3
1723115720000|2024-08-08 11:15:20|39896.2|39876.2|39893.7|39873.7|39896.2|39876.2|39893.7|39873.7|0
1723115730000|2024-08-08 11:15:30|||||||||1
1723115740000|2024-08-08 11:15:40|39892.1|39872.1|39891.2|39871.2|39893.7|39873.7|39888.7|39868.7|3
1723115750000|2024-08-08 11:15:50|39890.4|39870.4|39888.7|39868.7|39892.9|39872.9|39888.7|39868.7|6
1723115760000|2024-08-08 11:16:00|39887.9|39867.9|39888.7|39868.7|39890.4|39870.4|39887.9|39867.9|4
1723115780000|2024-08-08 11:16:20|39890.4|39870.4|39882|39862|39890.4|39870.4|39882|39862|4
1723115790000|2024-08-08 11:16:30|39881.2|39861.2|39873.7|39853.7|39881.2|39861.2|39873.7|39853.7|4
1723115800000|2024-08-08 11:16:40|39876.2|39856.2|39876.2|39856.2|39876.2|39856.2|39876.2|39856.2|2
1723115810000|2024-08-08 11:16:50|39877.9|39857.9|39878.7|39858.7|39878.7|39858.7|39877.9|39857.9|4
1723115820000|2024-08-08 11:17:00|39877.9|39857.9|39871.2|39851.2|39877.9|39857.9|39871.2|39851.2|0
1723115830000|2024-08-08 11:17:10|39868.7|39848.7|39871.2|39851.2|39871.2|39851.2|39868.7|39848.7|1
1723115840000|2024-08-08 11:17:20|39872|39852|39868.7|39848.7|39872|39852|39868.7|39848.7|1
1723115850000|2024-08-08 11:17:30|39870.4|39850.4|39868.7|39848.7|39870.4|39850.4|39868.7|39848.7|1
1723115860000|2024-08-08 11:17:40|39870.3|39850.3|39873.7|39853.7|39873.7|39853.7|39868.7|39848.7|1
1723115870000|2024-08-08 11:17:50|39876.2|39856.2|39880.4|39860.4|39880.4|39860.4|39873.7|39853.7|1
1723115880000|2024-08-08 11:18:00|39878.7|39858.7|39888.7|39868.7|39888.7|39868.7|39877.9|39857.9|8
1723115890000|2024-08-08 11:18:10|39889.5|39869.5|39891.2|39871.2|39891.2|39871.2|39889.5|39869.5|0
1723115900000|2024-08-08 11:18:20|39890.4|39870.4|39896.2|39876.2|39896.2|39876.2|39888.7|39868.7|11
1723115910000|2024-08-08 11:18:30|39898.7|39878.7|39898.7|39878.7|39898.7|39878.7|39898.7|39878.7|0
1723115920000|2024-08-08 11:18:40|39896.2|39876.2|39901.2|39881.2|39901.2|39881.2|39895.4|39875.4|0
1723115930000|2024-08-08 11:18:50|39900.4|39880.4|39901.2|39881.2|39901.2|39881.2|39900.4|39880.4|0
1723115940000|2024-08-08 11:19:00|39903.7|39883.7|39905.4|39885.4|39905.4|39885.4|39901.2|39881.2|3
1723115950000|2024-08-08 11:19:10|39902.9|39882.9|39905.4|39885.4|39907.1|39887.1|39900.4|39880.4|8
1723115960000|2024-08-08 11:19:20|39906.2|39886.2|39902.9|39882.9|39907.9|39887.9|39902.9|39882.9|14
1723115970000|2024-08-08 11:19:30|39903.7|39883.7|39906.2|39886.2|39906.2|39886.2|39902.9|39882.9|0
1723115980000|2024-08-08 11:19:40|39903.7|39883.7|39903.7|39883.7|39907.9|39887.9|39903.7|39883.7|23
1723115990000|2024-08-08 11:19:50|39904.5|39884.5|39911.2|39891.2|39911.2|39891.2|39904.5|39884.5|13
1723116000000|2024-08-08 11:20:00|39912|39892|39916.2|39896.2|39916.2|39896.2|39911.2|39891.2|8
1723116010000|2024-08-08 11:20:10|39917|39897|39915.4|39895.4|39917|39897|39915.4|39895.4|1
1723116020000|2024-08-08 11:20:20|39912.9|39892.9|39912.1|39892.1|39912.9|39892.9|39912.1|39892.1|10
1723116030000|2024-08-08 11:20:30|39910.4|39890.4|39917.1|39897.1|39917.1|39897.1|39908.9|39888.9|14
1723116040000|2024-08-08 11:20:40|39917.9|39897.9|39922.9|39902.9|39922.9|39902.9|39917.9|39897.9|1
1723116050000|2024-08-08 11:20:50|39922.1|39902.1|39922.9|39902.9|39922.9|39902.9|39922.1|39902.1|5
1723116060000|2024-08-08 11:21:00|39922.1|39902.1|39921.4|39901.4|39922.1|39902.1|39921.4|39901.4|2
1723116070000|2024-08-08 11:21:10|39919.6|39899.6|39917.1|39897.1|39919.6|39899.6|39916.4|39896.4|1
1723116080000|2024-08-08 11:21:20|39917.9|39897.9|39918.7|39898.7|39919.5|39899.5|39917.1|39897.1|1
1723116090000|2024-08-08 11:21:30|39920.3|39900.3|39922.9|39902.9|39923.7|39903.7|39918.7|39898.7|1
1723116100000|2024-08-08 11:21:40|39922.2|39902.2|39916.2|39896.2|39922.2|39902.2|39916.2|39896.2|4
1723116110000|2024-08-08 11:21:50|39915.4|39895.4|39912.9|39892.9|39915.4|39895.4|39912.9|39892.9|1
1723116120000|2024-08-08 11:22:00|39912.2|39892.2|39907|39887|39912.2|39892.2|39907|39887|2
1723116130000|2024-08-08 11:22:10|39905.3|39885.3|39903.7|39883.7|39905.3|39885.3|39903.7|39883.7|0
1723116140000|2024-08-08 11:22:20|39902.9|39882.9|39904.7|39884.7|39904.7|39884.7|39902.9|39882.9|2
1723116160000|2024-08-08 11:22:40|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|39906.4|39886.4|1
1723116170000|2024-08-08 11:22:50|39904.7|39884.7|39907.2|39887.2|39907.2|39887.2|39902.9|39882.9|2
1723116180000|2024-08-08 11:23:00|39903.7|39883.7|39903.7|39883.7|39907.2|39887.2|39902.9|39882.9|4
1723116190000|2024-08-08 11:23:10|39902.9|39882.9|39902.9|39882.9|39903.7|39883.7|39902.9|39882.9|0
1723116200000|2024-08-08 11:23:20|39898.7|39878.7|39897.2|39877.2|39900.4|39880.4|39897.2|39877.2|4
1723116210000|2024-08-08 11:23:30|39897.9|39877.9|39900.4|39880.4|39900.4|39880.4|39897.9|39877.9|0
1723116220000|2024-08-08 11:23:40|39901.2|39881.2|39903.7|39883.7|39903.7|39883.7|39900.4|39880.4|0
1723116230000|2024-08-08 11:23:50|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|2
1723116240000|2024-08-08 11:24:00|39905.4|39885.4|39911.2|39891.2|39911.2|39891.2|39905.4|39885.4|2
1723116250000|2024-08-08 11:24:10|39910.4|39890.4|39910.4|39890.4|39910.4|39890.4|39910.4|39890.4|0
1723116260000|2024-08-08 11:24:20|39911.2|39891.2|39912.9|39892.9|39913.7|39893.7|39911.2|39891.2|3
1723116270000|2024-08-08 11:24:30|||||||||3
1723116280000|2024-08-08 11:24:40|39913.7|39893.7|39916.2|39896.2|39916.2|39896.2|39911.2|39891.2|1
1723116290000|2024-08-08 11:24:50|39918|39898|39923|39903|39923|39903|39918|39898|6
1723116300000|2024-08-08 11:25:00|||||||||1
1723116310000|2024-08-08 11:25:10|39930.5|39910.5|39930.5|39910.5|39933|39913|39930.5|39910.5|13
1723116320000|2024-08-08 11:25:20|39928.7|39908.7|39928.7|39908.7|39928.7|39908.7|39928.7|39908.7|1
1723116330000|2024-08-08 11:25:30|39927|39907|39928.7|39908.7|39928.7|39908.7|39927|39907|0
1723116340000|2024-08-08 11:25:40|||||||||2
1723116360000|2024-08-08 11:26:00|39928|39908|39928.7|39908.7|39928.7|39908.7|39928|39908|0
1723116380000|2024-08-08 11:26:20|39928|39908|39926.2|39906.2|39928|39908|39926.2|39906.2|11
1723116390000|2024-08-08 11:26:30|39928|39908|39931.4|39911.4|39931.4|39911.4|39928|39908|1
1723116400000|2024-08-08 11:26:40|39929.7|39909.7|39928|39908|39929.7|39909.7|39928|39908|1
1723116410000|2024-08-08 11:26:50|39927.2|39907.2|39925.5|39905.5|39927.2|39907.2|39923.7|39903.7|2
1723116420000|2024-08-08 11:27:00|39927.2|39907.2|39917|39897|39929.7|39909.7|39917|39897|8
1723116430000|2024-08-08 11:27:10|39916.2|39896.2|39910.5|39890.5|39916.2|39896.2|39910.5|39890.5|2
1723116440000|2024-08-08 11:27:20|39908|39888|39908|39888|39908|39888|39908|39888|2
1723116450000|2024-08-08 11:27:30|39906.2|39886.2|39905.5|39885.5|39906.2|39886.2|39905.5|39885.5|2
1723116460000|2024-08-08 11:27:40|39903|39883|39906.2|39886.2|39906.2|39886.2|39903|39883|0
1723116470000|2024-08-08 11:27:50|39905.5|39885.5|39903.7|39883.7|39907.2|39887.2|39903.7|39883.7|4
1723116480000|2024-08-08 11:28:00|39903|39883|39910.3|39890.3|39910.3|39890.3|39903|39883|7
1723116500000|2024-08-08 11:28:20|39913.6|39893.6|39910.3|39890.3|39915.3|39895.3|39910.3|39890.3|5
1723116510000|2024-08-08 11:28:30|39907.8|39887.8|39910.3|39890.3|39910.3|39890.3|39905.3|39885.3|9
1723116520000|2024-08-08 11:28:40|39909.5|39889.5|39910.3|39890.3|39910.3|39890.3|39907|39887|0
1723116530000|2024-08-08 11:28:50|39913.6|39893.6|39911.1|39891.1|39913.6|39893.6|39911.1|39891.1|0
1723116540000|2024-08-08 11:29:00|39912.8|39892.8|39915.3|39895.3|39915.3|39895.3|39909.5|39889.5|3
1723116550000|2024-08-08 11:29:10|39912|39892|39915.3|39895.3|39915.3|39895.3|39910.3|39890.3|0
1723116570000|2024-08-08 11:29:30|39910.3|39890.3|39915.3|39895.3|39915.3|39895.3|39910.3|39890.3|1
1723116580000|2024-08-08 11:29:40|39914.5|39894.5|39912.8|39892.8|39914.5|39894.5|39910.3|39890.3|2
1723116590000|2024-08-08 11:29:50|39914.5|39894.5|39914.5|39894.5|39914.5|39894.5|39912.8|39892.8|0
1723116600000|2024-08-08 11:30:00|39912.8|39892.8|39912.8|39892.8|39917|39897|39909.5|39889.5|12
1723116610000|2024-08-08 11:30:10|39914.5|39894.5|39912.8|39892.8|39917.8|39897.8|39912.8|39892.8|4
1723116620000|2024-08-08 11:30:20|39915.3|39895.3|39913.6|39893.6|39915.3|39895.3|39909.5|39889.5|5
1723116630000|2024-08-08 11:30:30|39915.3|39895.3|39917|39897|39917.8|39897.8|39915.3|39895.3|1
1723116640000|2024-08-08 11:30:40|39917.8|39897.8|39919.5|39899.5|39920.3|39900.3|39915.3|39895.3|13
1723116650000|2024-08-08 11:30:50|39920.3|39900.3|39925.3|39905.3|39925.3|39905.3|39920.3|39900.3|3
1723116660000|2024-08-08 11:31:00|39924.5|39904.5|39925.3|39905.3|39925.3|39905.3|39922.8|39902.8|2
1723116670000|2024-08-08 11:31:10|39922.8|39902.8|39922|39902|39922.8|39902.8|39921.3|39901.3|4
1723116680000|2024-08-08 11:31:20|39921.3|39901.3|39904.6|39884.6|39921.3|39901.3|39904.6|39884.6|12
1723116690000|2024-08-08 11:31:30|39903.8|39883.8|39903.8|39883.8|39903.8|39883.8|39903.8|39883.8|2
1723116700000|2024-08-08 11:31:40|39900.3|39880.3|39902.1|39882.1|39903.8|39883.8|39900.3|39880.3|8
1723116710000|2024-08-08 11:31:50|39900.3|39880.3|39900.3|39880.3|39900.3|39880.3|39900.3|39880.3|0
1723116720000|2024-08-08 11:32:00|39895.5|39875.5|39884.4|39864.4|39895.5|39875.5|39884.4|39864.4|13
1723116730000|2024-08-08 11:32:10|39886.1|39866.1|39882.8|39862.8|39886.1|39866.1|39882.8|39862.8|13
1723116740000|2024-08-08 11:32:20|39881.1|39861.1|39877.8|39857.8|39881.1|39861.1|39877.8|39857.8|3
1723116750000|2024-08-08 11:32:30|39877.1|39857.1|39871.1|39851.1|39877.8|39857.8|39870.3|39850.3|2
1723116760000|2024-08-08 11:32:40|39872.8|39852.8|39878.6|39858.6|39882.8|39862.8|39872.8|39852.8|18
1723116770000|2024-08-08 11:32:50|39880.3|39860.3|39881.1|39861.1|39882.8|39862.8|39880.3|39860.3|1
1723116780000|2024-08-08 11:33:00|39882.8|39862.8|39886.1|39866.1|39886.1|39866.1|39882.8|39862.8|6
1723116790000|2024-08-08 11:33:10|39887.8|39867.8|39883.6|39863.6|39887.8|39867.8|39883.6|39863.6|2
1723116800000|2024-08-08 11:33:20|39885.2|39865.2|39885.2|39865.2|39885.2|39865.2|39885.2|39865.2|0
1723116810000|2024-08-08 11:33:30|39886.9|39866.9|39889.4|39869.4|39889.4|39869.4|39884.4|39864.4|3
1723116820000|2024-08-08 11:33:40|39890.2|39870.2|39891.9|39871.9|39892.7|39872.7|39890.2|39870.2|8
1723116830000|2024-08-08 11:33:50|39896.9|39876.9|39896.9|39876.9|39896.9|39876.9|39896.9|39876.9|0
1723116840000|2024-08-08 11:34:00|39897.7|39877.7|39898.5|39878.5|39898.5|39878.5|39897.7|39877.7|1
1723116850000|2024-08-08 11:34:10|39901|39881|39906.9|39886.9|39906.9|39886.9|39901|39881|1
1723116860000|2024-08-08 11:34:20|39909.4|39889.4|39920.3|39900.3|39920.3|39900.3|39909.4|39889.4|12
1723116870000|2024-08-08 11:34:30|39921.1|39901.1|39927.8|39907.8|39928.6|39908.6|39921.1|39901.1|11
1723116880000|2024-08-08 11:34:40|39927.1|39907.1|39923.8|39903.8|39927.1|39907.1|39920.4|39900.4|7
1723116890000|2024-08-08 11:34:50|39924.6|39904.6|39919.6|39899.6|39924.6|39904.6|39919.6|39899.6|8
1723116900000|2024-08-08 11:35:00|39917.1|39897.1|39906.1|39886.1|39917.1|39897.1|39904.4|39884.4|9
1723116910000|2024-08-08 11:35:10|39905.4|39885.4|39901.1|39881.1|39906.1|39886.1|39901.1|39881.1|12
1723116920000|2024-08-08 11:35:20|39896.9|39876.9|39901.1|39881.1|39901.1|39881.1|39896.9|39876.9|7
1723116930000|2024-08-08 11:35:30|39902.9|39882.9|39896.9|39876.9|39902.9|39882.9|39896.9|39876.9|5
1723116940000|2024-08-08 11:35:40|39895.2|39875.2|39895.2|39875.2|39895.2|39875.2|39895.2|39875.2|0
1723116950000|2024-08-08 11:35:50|39896.9|39876.9|39896.9|39876.9|39896.9|39876.9|39896.9|39876.9|0
1723116960000|2024-08-08 11:36:00|39896.1|39876.1|39896.9|39876.9|39896.9|39876.9|39894.4|39874.4|4
1723116970000|2024-08-08 11:36:10|39900.4|39880.4|39901.9|39881.9|39901.9|39881.9|39900.4|39880.4|8
1723116980000|2024-08-08 11:36:20|39898.6|39878.6|39898.6|39878.6|39898.6|39878.6|39898.6|39878.6|0
1723116990000|2024-08-08 11:36:30|39894.4|39874.4|39891.9|39871.9|39894.4|39874.4|39891.9|39871.9|0
1723117000000|2024-08-08 11:36:40|39893.6|39873.6|39866.1|39846.1|39893.6|39873.6|39866.1|39846.1|11
1723117010000|2024-08-08 11:36:50|39866.9|39846.9|39888.6|39868.6|39890.4|39870.4|39866.9|39846.9|40
1723117020000|2024-08-08 11:37:00|39886.9|39866.9|39886.9|39866.9|39891.1|39871.1|39886.9|39866.9|0
1723117030000|2024-08-08 11:37:10|39888.5|39868.5|39886.9|39866.9|39891.9|39871.9|39886.9|39866.9|10
1723117040000|2024-08-08 11:37:20|39879.4|39859.4|39876.9|39856.9|39879.4|39859.4|39876.9|39856.9|3
1723117050000|2024-08-08 11:37:30|39874.4|39854.4|39864.4|39844.4|39876.9|39856.9|39864.4|39844.4|90
1723117060000|2024-08-08 11:37:40|39866.1|39846.1|39866.9|39846.9|39872.7|39852.7|39861.9|39841.9|82
1723117070000|2024-08-08 11:37:50|39867.7|39847.7|39866.9|39846.9|39871.1|39851.1|39866.9|39846.9|92
1723117080000|2024-08-08 11:38:00|39871.1|39851.1|39864.4|39844.4|39873.6|39853.6|39859.4|39839.4|22
1723117090000|2024-08-08 11:38:10|39866.9|39846.9|39866.9|39846.9|39866.9|39846.9|39866.9|39846.9|4
1723117100000|2024-08-08 11:38:20|39869.4|39849.4|39871.2|39851.2|39871.9|39851.9|39869.4|39849.4|59
1723117110000|2024-08-08 11:38:30|39872.7|39852.7|39876.2|39856.2|39876.2|39856.2|39872.7|39852.7|27
1723117120000|2024-08-08 11:38:40|39873.7|39853.7|39881.2|39861.2|39881.2|39861.2|39871.9|39851.9|14
1723117130000|2024-08-08 11:38:50|39881.9|39861.9|39883.7|39863.7|39883.7|39863.7|39881.9|39861.9|0
1723117140000|2024-08-08 11:39:00|39886.9|39866.9|39876.9|39856.9|39886.9|39866.9|39876.9|39856.9|26
1723117150000|2024-08-08 11:39:10|39881.2|39861.2|39879.4|39859.4|39881.2|39861.2|39879.4|39859.4|74
1723117160000|2024-08-08 11:39:20|39878.7|39858.7|39876.2|39856.2|39878.7|39858.7|39876.2|39856.2|7
1723117170000|2024-08-08 11:39:30|39876.9|39856.9|39888.7|39868.7|39888.7|39868.7|39876.9|39856.9|54
1723117180000|2024-08-08 11:39:40|39891.9|39871.9|39881.9|39861.9|39891.9|39871.9|39881.9|39861.9|65
1723117190000|2024-08-08 11:39:50|39882.7|39862.7|39894.4|39874.4|39894.4|39874.4|39882.7|39862.7|6
1723117200000|2024-08-08 11:40:00|39896.2|39876.2|39896.9|39876.9|39896.9|39876.9|39895.4|39875.4|9
1723117210000|2024-08-08 11:40:10|||||||||23
1723117220000|2024-08-08 11:40:20|39895.2|39875.2|39895.4|39875.4|39895.4|39875.4|39893.7|39873.7|7
1723117230000|2024-08-08 11:40:30|39893.7|39873.7|39891.2|39871.2|39895.4|39875.4|39890.4|39870.4|18
1723117250000|2024-08-08 11:40:50|39894.6|39874.6|39884.4|39864.4|39894.6|39874.6|39881.9|39861.9|47
1723117260000|2024-08-08 11:41:00|39885.2|39865.2|39886.9|39866.9|39886.9|39866.9|39884.4|39864.4|3
1723117270000|2024-08-08 11:41:10|39887.7|39867.7|39891.9|39871.9|39891.9|39871.9|39887.7|39867.7|3
1723117280000|2024-08-08 11:41:20|39893.7|39873.7|39896.9|39876.9|39896.9|39876.9|39893.7|39873.7|25
1723117290000|2024-08-08 11:41:30|39897|39877|39903.7|39883.7|39903.7|39883.7|39897|39877|7
1723117300000|2024-08-08 11:41:40|39905.4|39885.4|39905.4|39885.4|39905.4|39885.4|39902.9|39882.9|1
1723117310000|2024-08-08 11:41:50|39903.7|39883.7|39898.5|39878.5|39906.2|39886.2|39898.5|39878.5|18
1723117320000|2024-08-08 11:42:00|39900.2|39880.2|39904.5|39884.5|39904.5|39884.5|39897|39877|35
1723117330000|2024-08-08 11:42:10|39902|39882|39902|39882|39902|39882|39897.7|39877.7|9
1723117340000|2024-08-08 11:42:20|39902.7|39882.7|39902|39882|39909.5|39889.5|39900.4|39880.4|5
1723117350000|2024-08-08 11:42:30|39903.7|39883.7|39904.5|39884.5|39907|39887|39902|39882|3
1723117360000|2024-08-08 11:42:40|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|39906.2|39886.2|7
1723117370000|2024-08-08 11:42:50|39904.5|39884.5|39904.5|39884.5|39907|39887|39904.5|39884.5|33
1723117380000|2024-08-08 11:43:00|39907|39887|39902|39882|39907|39887|39902|39882|2
1723117400000|2024-08-08 11:43:20|39902.7|39882.7|39897|39877|39907|39887|39897|39877|49
1723117410000|2024-08-08 11:43:30|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|1
1723117420000|2024-08-08 11:43:40|39898.7|39878.7|39897|39877|39898.7|39878.7|39897|39877|0
1723117430000|2024-08-08 11:43:50|39897.7|39877.7|39901.2|39881.2|39901.2|39881.2|39897.7|39877.7|2
1723117440000|2024-08-08 11:44:00|39902|39882|39904.5|39884.5|39904.5|39884.5|39902|39882|9
1723117450000|2024-08-08 11:44:10|39902.9|39882.9|39899.5|39879.5|39902.9|39882.9|39899.5|39879.5|5
1723117460000|2024-08-08 11:44:20|39898.7|39878.7|39898.7|39878.7|39898.7|39878.7|39898.7|39878.7|6
1723117470000|2024-08-08 11:44:30|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|39899.5|39879.5|2
1723117480000|2024-08-08 11:44:40|39896.2|39876.2|39894.5|39874.5|39896.2|39876.2|39894.5|39874.5|11
1723117490000|2024-08-08 11:44:50|||||||||4
1723117500000|2024-08-08 11:45:00|39898.7|39878.7|39897|39877|39898.7|39878.7|39892|39872|37
1723117520000|2024-08-08 11:45:20|39896.2|39876.2|39896.2|39876.2|39896.2|39876.2|39896.2|39876.2|6
1723117530000|2024-08-08 11:45:30|39898.7|39878.7|39896.2|39876.2|39898.7|39878.7|39896.2|39876.2|1
1723117540000|2024-08-08 11:45:40|39894.5|39874.5|39894.5|39874.5|39894.5|39874.5|39894.5|39874.5|3
1723117550000|2024-08-08 11:45:50|39893.7|39873.7|39893.7|39873.7|39893.7|39873.7|39893.7|39873.7|11
1723117560000|2024-08-08 11:46:00|39894.5|39874.5|39893.7|39873.7|39894.5|39874.5|39893.7|39873.7|4
1723117570000|2024-08-08 11:46:10|39894.5|39874.5|39896.2|39876.2|39896.2|39876.2|39893.7|39873.7|24
1723117580000|2024-08-08 11:46:20|||||||||2
1723117590000|2024-08-08 11:46:30|39902|39882|39904.5|39884.5|39904.5|39884.5|39902|39882|1
1723117600000|2024-08-08 11:46:40|39906|39886|39909.5|39889.5|39911.2|39891.2|39906|39886|3
1723117610000|2024-08-08 11:46:50|39908.7|39888.7|39909.5|39889.5|39909.5|39889.5|39908.7|39888.7|7
1723117620000|2024-08-08 11:47:00|39908.7|39888.7|39907|39887|39908.7|39888.7|39907|39887|24
1723117630000|2024-08-08 11:47:10|39904.5|39884.5|39909.5|39889.5|39909.5|39889.5|39904.5|39884.5|31
1723117640000|2024-08-08 11:47:20|39911|39891|39909.5|39889.5|39912|39892|39909.5|39889.5|29
1723117650000|2024-08-08 11:47:30|39907|39887|39907|39887|39907|39887|39907|39887|1
1723117660000|2024-08-08 11:47:40|39908.7|39888.7|39906.2|39886.2|39908.7|39888.7|39906.2|39886.2|0
1723117670000|2024-08-08 11:47:50|39904.5|39884.5|39904.5|39884.5|39904.5|39884.5|39904.5|39884.5|9
1723117680000|2024-08-08 11:48:00|||||||||14
1723117690000|2024-08-08 11:48:10|39902|39882|39904.5|39884.5|39904.5|39884.5|39902|39882|22
1723117700000|2024-08-08 11:48:20|39906.2|39886.2|39904.5|39884.5|39906.2|39886.2|39904.5|39884.5|1
1723117710000|2024-08-08 11:48:30|||||||||2
1723117720000|2024-08-08 11:48:40|||||||||2
1723117740000|2024-08-08 11:49:00|39903.7|39883.7|39899.5|39879.5|39903.7|39883.7|39899.5|39879.5|10
1723117750000|2024-08-08 11:49:10|39901.2|39881.2|39901.2|39881.2|39901.2|39881.2|39898.7|39878.7|17
1723117760000|2024-08-08 11:49:20|||||||||2
1723117770000|2024-08-08 11:49:30|39899.5|39879.5|39901.2|39881.2|39901.2|39881.2|39899.5|39879.5|8
1723117780000|2024-08-08 11:49:40|39899.5|39879.5|39902.9|39882.9|39902.9|39882.9|39899.5|39879.5|34
1723117790000|2024-08-08 11:49:50|39901.2|39881.2|39911.2|39891.2|39911.2|39891.2|39901.2|39881.2|35
1723117800000|2024-08-08 11:50:00|||||||||10
1723117810000|2024-08-08 11:50:10|39916.2|39896.2|39910.4|39890.4|39916.2|39896.2|39908.7|39888.7|33
1723117820000|2024-08-08 11:50:20|39911.2|39891.2|39908.7|39888.7|39911.2|39891.2|39908.7|39888.7|46
1723117830000|2024-08-08 11:50:30|39909.5|39889.5|39924.5|39904.5|39924.5|39904.5|39908.7|39888.7|10
1723117840000|2024-08-08 11:50:40|39925.3|39905.3|39937.8|39917.8|39937.8|39917.8|39925.3|39905.3|14
1723117850000|2024-08-08 11:50:50|39934.5|39914.5|39933.7|39913.7|39935.3|39915.3|39933.7|39913.7|9
1723117860000|2024-08-08 11:51:00|39934.5|39914.5|39932.9|39912.9|39937|39917|39932.9|39912.9|21
1723117870000|2024-08-08 11:51:10|39931.2|39911.2|39931.2|39911.2|39931.2|39911.2|39931.2|39911.2|3
1723117890000|2024-08-08 11:51:30|39933.7|39913.7|39929.5|39909.5|39934.5|39914.5|39929.5|39909.5|20
1723117900000|2024-08-08 11:51:40|||||||||4
1723117910000|2024-08-08 11:51:50|39928.7|39908.7|39929.5|39909.5|39929.5|39909.5|39928.7|39908.7|7
1723117920000|2024-08-08 11:52:00|39931.2|39911.2|39932|39912|39932|39912|39931.2|39911.2|15
1723117930000|2024-08-08 11:52:10|39933.7|39913.7|39929.5|39909.5|39933.7|39913.7|39927.8|39907.8|7
1723117940000|2024-08-08 11:52:20|39927|39907|39926.9|39906.9|39927|39907|39922|39902|36
1723117950000|2024-08-08 11:52:30|39927.6|39907.6|39926.9|39906.9|39929.4|39909.4|39926.9|39906.9|4
1723117960000|2024-08-08 11:52:40|39926.1|39906.1|39926.1|39906.1|39926.1|39906.1|39926.1|39906.1|0
1723117970000|2024-08-08 11:52:50|39926.9|39906.9|39926.9|39906.9|39926.9|39906.9|39926.9|39906.9|1
1723117980000|2024-08-08 11:53:00|39929.5|39909.5|39929.5|39909.5|39929.5|39909.5|39929.5|39909.5|1
1723117990000|2024-08-08 11:53:10|39931.2|39911.2|39929.5|39909.5|39932|39912|39929.5|39909.5|11
1723118000000|2024-08-08 11:53:20|39931.2|39911.2|39936.1|39916.1|39936.1|39916.1|39923.7|39903.7|47
1723118010000|2024-08-08 11:53:30|39937.8|39917.8|39944.5|39924.5|39947.8|39927.8|39937.8|39917.8|57
1723118030000|2024-08-08 11:53:50|39942.8|39922.8|39944.5|39924.5|39944.5|39924.5|39942.8|39922.8|0
1723118040000|2024-08-08 11:54:00|39942.8|39922.8|39941.1|39921.1|39952.8|39932.8|39941.1|39921.1|33
1723118050000|2024-08-08 11:54:10|39943.6|39923.6|39946.1|39926.1|39946.1|39926.1|39943.6|39923.6|13
1723118060000|2024-08-08 11:54:20|39944.4|39924.4|39947.8|39927.8|39947.8|39927.8|39943.6|39923.6|42
1723118070000|2024-08-08 11:54:30|39947|39927|39944.5|39924.5|39947.8|39927.8|39944.5|39924.5|6
1723118080000|2024-08-08 11:54:40|39945.3|39925.3|39945.3|39925.3|39947.8|39927.8|39944.5|39924.5|22
1723118090000|2024-08-08 11:54:50|39944.5|39924.5|39942.8|39922.8|39945.3|39925.3|39942.8|39922.8|2
1723118100000|2024-08-08 11:55:00|39943.6|39923.6|39947.8|39927.8|39947.8|39927.8|39943.6|39923.6|31
1723118110000|2024-08-08 11:55:10|39946.1|39926.1|39949.5|39929.5|39949.5|39929.5|39945.3|39925.3|16
1723118120000|2024-08-08 11:55:20|39947.8|39927.8|39942.8|39922.8|39947.8|39927.8|39942|39922|23
1723118130000|2024-08-08 11:55:30|39944.5|39924.5|39942|39922|39944.5|39924.5|39942|39922|24
1723118140000|2024-08-08 11:55:40|39942.8|39922.8|39947.8|39927.8|39947.8|39927.8|39939.5|39919.5|4
1723118150000|2024-08-08 11:55:50|39946.1|39926.1|39943.6|39923.6|39946.1|39926.1|39943.6|39923.6|29
1723118160000|2024-08-08 11:56:00|39945.3|39925.3|39943.6|39923.6|39945.3|39925.3|39943.6|39923.6|6
1723118170000|2024-08-08 11:56:10|39945.3|39925.3|39943.6|39923.6|39945.3|39925.3|39943.6|39923.6|25
1723118180000|2024-08-08 11:56:20|39945.3|39925.3|39945.3|39925.3|39945.3|39925.3|39945.3|39925.3|15
1723118190000|2024-08-08 11:56:30|39942.8|39922.8|39946.1|39926.1|39946.1|39926.1|39942.8|39922.8|7
1723118200000|2024-08-08 11:56:40|39947.8|39927.8|39942.8|39922.8|39947.8|39927.8|39942.8|39922.8|13
1723118210000|2024-08-08 11:56:50|39943.6|39923.6|39941.1|39921.1|39943.6|39923.6|39941.1|39921.1|5
1723118220000|2024-08-08 11:57:00|39943.6|39923.6|39943.6|39923.6|39943.6|39923.6|39943.6|39923.6|60
1723118230000|2024-08-08 11:57:10|39941.1|39921.1|39941.1|39921.1|39941.1|39921.1|39936.1|39916.1|56
1723118240000|2024-08-08 11:57:20|39942.8|39922.8|39942.8|39922.8|39942.8|39922.8|39942.8|39922.8|1
1723118250000|2024-08-08 11:57:30|39941.1|39921.1|39941.1|39921.1|39943.6|39923.6|39941.1|39921.1|1
1723118260000|2024-08-08 11:57:40|39941.9|39921.9|39941.1|39921.1|39943.6|39923.6|39941.1|39921.1|2
1723118270000|2024-08-08 11:57:50|39943.6|39923.6|39943.6|39923.6|39943.6|39923.6|39943.6|39923.6|2
1723118280000|2024-08-08 11:58:00|39941.1|39921.1|39951.1|39931.1|39953.6|39933.6|39941.1|39921.1|34
1723118290000|2024-08-08 11:58:10|39951.9|39931.9|39946.1|39926.1|39953.6|39933.6|39945.3|39925.3|30
1723118300000|2024-08-08 11:58:20|39947.8|39927.8|39948.6|39928.6|39949.5|39929.5|39947.8|39927.8|7
1723118310000|2024-08-08 11:58:30|39950.3|39930.3|39950.3|39930.3|39950.3|39930.3|39950.3|39930.3|0
1723118320000|2024-08-08 11:58:40|39951.1|39931.1|39951.1|39931.1|39951.1|39931.1|39951.1|39931.1|0
1723118330000|2024-08-08 11:58:50|39951.9|39931.9|39950.3|39930.3|39953.6|39933.6|39950.3|39930.3|2
1723118340000|2024-08-08 11:59:00|39951.1|39931.1|39948.6|39928.6|39951.1|39931.1|39948.6|39928.6|1
1723118350000|2024-08-08 11:59:10|39951.1|39931.1|39948.6|39928.6|39951.9|39931.9|39948.6|39928.6|40
1723118360000|2024-08-08 11:59:20|39952.8|39932.8|39981.1|39961.1|39981.1|39961.1|39952.8|39932.8|33
1723118370000|2024-08-08 11:59:30|39987.8|39967.8|39990.3|39970.3|39990.3|39970.3|39987.8|39967.8|19
1723118380000|2024-08-08 11:59:40|39988.6|39968.6|39990.3|39970.3|39992|39972|39988.6|39968.6|3
1723118390000|2024-08-08 11:59:50|39989.5|39969.5|39992|39972|39992|39972|39987.8|39967.8|1
1723118400000|2024-08-08 12:00:00|39990.3|39970.3|39987.8|39967.8|39995.3|39975.3|39986.1|39966.1|11
1723118410000|2024-08-08 12:00:10|39987|39967|39972.8|39952.8|39987|39967|39972.8|39952.8|44
1723118420000|2024-08-08 12:00:20|39971.1|39951.1|39974.5|39954.5|39974.5|39954.5|39965.3|39945.3|74
1723118430000|2024-08-08 12:00:30|39972.8|39952.8|39975.3|39955.3|39975.3|39955.3|39972.8|39952.8|24
1723118440000|2024-08-08 12:00:40|39977|39957|39987|39967|39989.5|39969.5|39977|39957|12
1723118450000|2024-08-08 12:00:50|39989.5|39969.5|40000.3|39980.3|40001.1|39981.1|39989.5|39969.5|30
1723118460000|2024-08-08 12:01:00|39999.5|39979.5|39989.5|39969.5|39999.5|39979.5|39989.5|39969.5|5
1723118470000|2024-08-08 12:01:10|39987.8|39967.8|39972|39952|39987.8|39967.8|39972|39952|11
1723118480000|2024-08-08 12:01:20|39972.8|39952.8|39975.3|39955.3|39975.3|39955.3|39972.8|39952.8|5
1723118490000|2024-08-08 12:01:30|39974.5|39954.5|39974.6|39954.6|39977.1|39957.1|39974.5|39954.5|2
1723118500000|2024-08-08 12:01:40|39975.3|39955.3|39982.8|39962.8|39982.8|39962.8|39975.3|39955.3|16
1723118510000|2024-08-08 12:01:50|39984.6|39964.6|39989.6|39969.6|39992.8|39972.8|39982.8|39962.8|10
1723118520000|2024-08-08 12:02:00|39991.3|39971.3|39992.1|39972.1|39994.6|39974.6|39991.3|39971.3|101
1723118530000|2024-08-08 12:02:10|39993.8|39973.8|40011.1|39991.1|40012.1|39992.1|39992.1|39972.1|27
1723118540000|2024-08-08 12:02:20|40010.3|39990.3|40009.6|39989.6|40015.3|39995.3|40007.8|39987.8|26
1723118550000|2024-08-08 12:02:30|40010.3|39990.3|40034.6|40014.6|40035.3|40015.3|40010.3|39990.3|92
1723118560000|2024-08-08 12:02:40|40032.8|40012.8|40032.8|40012.8|40037.1|40017.1|40032.8|40012.8|25
1723118570000|2024-08-08 12:02:50|40034.6|40014.6|40032.8|40012.8|40034.6|40014.6|40032.8|40012.8|71
1723118580000|2024-08-08 12:03:00|40031.3|40011.3|40042.1|40022.1|40042.1|40022.1|40031.3|40011.3|83
1723118590000|2024-08-08 12:03:10|40043.8|40023.8|40032.8|40012.8|40046.3|40026.3|40032.8|40012.8|94
1723118600000|2024-08-08 12:03:20|40031.1|40011.1|40031.1|40011.1|40032.8|40012.8|40027.8|40007.8|20
1723118610000|2024-08-08 12:03:30|40030.3|40010.3|40035.3|40015.3|40035.3|40015.3|40028.6|40008.6|46
1723118620000|2024-08-08 12:03:40|40034.6|40014.6|40035.3|40015.3|40035.3|40015.3|40032.8|40012.8|21
1723118630000|2024-08-08 12:03:50|40033.8|40013.8|40032.8|40012.8|40033.8|40013.8|40029.4|40009.4|43
1723118640000|2024-08-08 12:04:00|40031.1|40011.1|40026.1|40006.1|40031.1|40011.1|40026.1|40006.1|60
1723118650000|2024-08-08 12:04:10|40027.8|40007.8|40027.8|40007.8|40027.8|40007.8|40027.8|40007.8|3
1723118660000|2024-08-08 12:04:20|40029.6|40009.6|40034.6|40014.6|40034.6|40014.6|40029.6|40009.6|11
1723118670000|2024-08-08 12:04:30|40036.3|40016.3|40043.6|40023.6|40045.3|40025.3|40036.3|40016.3|29
1723118680000|2024-08-08 12:04:40|40042.8|40022.8|40040.3|40020.3|40045.3|40025.3|40040.3|40020.3|9
1723118690000|2024-08-08 12:04:50|40038.6|40018.6|40021.9|40001.9|40041.1|40021.1|40021.9|40001.9|39
1723118700000|2024-08-08 12:05:00|40021.1|40001.1|40003.6|39983.6|40021.1|40001.1|40003.6|39983.6|17
1723118710000|2024-08-08 12:05:10|40002.9|39982.9|40010.4|39990.4|40014.6|39994.6|40002.9|39982.9|18
1723118720000|2024-08-08 12:05:20|40012.1|39992.1|40008.6|39988.6|40012.9|39992.9|40008.6|39988.6|5
1723118730000|2024-08-08 12:05:30|40010.4|39990.4|40005.4|39985.4|40010.4|39990.4|40004.6|39984.6|4
1723118740000|2024-08-08 12:05:40|40003.6|39983.6|39997.9|39977.9|40003.6|39983.6|39997.9|39977.9|5
1723118750000|2024-08-08 12:05:50|39996.1|39976.1|39997.9|39977.9|39997.9|39977.9|39996.1|39976.1|1
1723118760000|2024-08-08 12:06:00|39995.4|39975.4|39997.9|39977.9|39997.9|39977.9|39995.4|39975.4|3
1723118770000|2024-08-08 12:06:10|39997.1|39977.1|39995.4|39975.4|39997.9|39977.9|39995.4|39975.4|20
1723118780000|2024-08-08 12:06:20|39993.6|39973.6|39994.6|39974.6|39997.1|39977.1|39992.9|39972.9|2
1723118790000|2024-08-08 12:06:30|39992.9|39972.9|39988|39968|39992.9|39972.9|39988|39968|8
1723118800000|2024-08-08 12:06:40|39984.6|39964.6|39981.3|39961.3|39984.6|39964.6|39981.3|39961.3|5
1723118810000|2024-08-08 12:06:50|39980.5|39960.5|39976.3|39956.3|39980.5|39960.5|39973.8|39953.8|6
1723118820000|2024-08-08 12:07:00|39978|39958|39981.3|39961.3|39983|39963|39978|39958|11
1723118830000|2024-08-08 12:07:10|39983|39963|39975.5|39955.5|39983|39963|39975.5|39955.5|3
1723118840000|2024-08-08 12:07:20|39976.3|39956.3|39972.1|39952.1|39976.3|39956.3|39972.1|39952.1|3
1723118850000|2024-08-08 12:07:30|39971.3|39951.3|39966.3|39946.3|39971.3|39951.3|39966.3|39946.3|6
1723118860000|2024-08-08 12:07:40|39964.6|39944.6|39958|39938|39964.6|39944.6|39958|39938|3
1723118870000|2024-08-08 12:07:50|39956.3|39936.3|39959.6|39939.6|39959.6|39939.6|39956.3|39936.3|5
1723118880000|2024-08-08 12:08:00|39956.3|39936.3|39968.8|39948.8|39968.8|39948.8|39954.6|39934.6|15
1723118890000|2024-08-08 12:08:10|39967.1|39947.1|39963|39943|39967.1|39947.1|39963|39943|6
1723118900000|2024-08-08 12:08:20|39961.3|39941.3|39959.7|39939.7|39961.3|39941.3|39958|39938|5
1723118910000|2024-08-08 12:08:30|39961.3|39941.3|39960.5|39940.5|39961.3|39941.3|39956.3|39936.3|2
1723118920000|2024-08-08 12:08:40|39963|39943|39970.5|39950.5|39972.2|39952.2|39963|39943|5
1723118930000|2024-08-08 12:08:50|39972.2|39952.2|39971.3|39951.3|39978|39958|39970.5|39950.5|3
1723118940000|2024-08-08 12:09:00|39973|39953|39975.5|39955.5|39975.5|39955.5|39970.5|39950.5|9
1723118950000|2024-08-08 12:09:10|39976.3|39956.3|39976.3|39956.3|39976.3|39956.3|39976.3|39956.3|2
1723118960000|2024-08-08 12:09:20|39977.1|39957.1|39980.5|39960.5|39980.5|39960.5|39977.1|39957.1|2
1723118970000|2024-08-08 12:09:30|39983|39963|39986.3|39966.3|39986.3|39966.3|39983|39963|7
1723118980000|2024-08-08 12:09:40|39988|39968|39988|39968|39988|39968|39985.5|39965.5|1
1723118990000|2024-08-08 12:09:50|39986.5|39966.5|39980.5|39960.5|39986.5|39966.5|39980.5|39960.5|26
1723119000000|2024-08-08 12:10:00|39973|39953|39968|39948|39975.5|39955.5|39965.5|39945.5|20
1723119010000|2024-08-08 12:10:10|39968.8|39948.8|39975.5|39955.5|39975.5|39955.5|39968.8|39948.8|9
1723119020000|2024-08-08 12:10:20|39973|39953|39969|39949|39973|39953|39969|39949|17
1723119030000|2024-08-08 12:10:30|39971.5|39951.5|39982.3|39962.3|39982.3|39962.3|39971.5|39951.5|23
1723119040000|2024-08-08 12:10:40|39983|39963|39984.8|39964.8|39986.5|39966.5|39983|39963|1
1723119050000|2024-08-08 12:10:50|39986.5|39966.5|39991.5|39971.5|39991.5|39971.5|39984.8|39964.8|6
1723119060000|2024-08-08 12:11:00|39992.3|39972.3|39996.5|39976.5|39996.5|39976.5|39992.3|39972.3|3
1723119070000|2024-08-08 12:11:10|39994.8|39974.8|39997.3|39977.3|39997.3|39977.3|39994.8|39974.8|5
1723119080000|2024-08-08 12:11:20|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|39994.8|39974.8|13
1723119090000|2024-08-08 12:11:30|39994|39974|39994.8|39974.8|39994.8|39974.8|39994|39974|7
1723119100000|2024-08-08 12:11:40|39995.5|39975.5|39994|39974|39999.8|39979.8|39994|39974|24
1723119110000|2024-08-08 12:11:50|39991.5|39971.5|39989.8|39969.8|39991.5|39971.5|39989.8|39969.8|10
1723119120000|2024-08-08 12:12:00|39990.5|39970.5|39992.3|39972.3|39992.3|39972.3|39990.5|39970.5|11
1723119130000|2024-08-08 12:12:10|39995.5|39975.5|40014.8|39994.8|40014.8|39994.8|39992.3|39972.3|70
1723119140000|2024-08-08 12:12:20|40016.3|39996.3|40012.1|39992.1|40016.3|39996.3|40012.1|39992.1|9
1723119150000|2024-08-08 12:12:30|40014.6|39994.6|40019.6|39999.6|40019.6|39999.6|40014.6|39994.6|11
1723119160000|2024-08-08 12:12:40|40020.4|40000.4|40026.3|40006.3|40026.3|40006.3|40020.4|40000.4|9
1723119170000|2024-08-08 12:12:50|40027.1|40007.1|40031.2|40011.2|40031.2|40011.2|40027.1|40007.1|25
1723119180000|2024-08-08 12:13:00|40033.7|40013.7|40047.9|40027.9|40047.9|40027.9|40033.7|40013.7|26
1723119190000|2024-08-08 12:13:10|40052.9|40032.9|40058.7|40038.7|40061.2|40041.2|40052.9|40032.9|27
1723119200000|2024-08-08 12:13:20|40057|40037|40057.9|40037.9|40060.4|40040.4|40057|40037|10
1723119210000|2024-08-08 12:13:30|40058.7|40038.7|40061.2|40041.2|40061.2|40041.2|40056.2|40036.2|88
1723119220000|2024-08-08 12:13:40|40062.9|40042.9|40065.4|40045.4|40065.4|40045.4|40062.9|40042.9|10
1723119230000|2024-08-08 12:13:50|40067.1|40047.1|40064.6|40044.6|40068.8|40048.8|40064.6|40044.6|19
1723119240000|2024-08-08 12:14:00|40062.9|40042.9|40052.1|40032.1|40064.6|40044.6|40049.6|40029.6|72
1723119250000|2024-08-08 12:14:10|40050.4|40030.4|40057.9|40037.9|40057.9|40037.9|40050.4|40030.4|10
1723119260000|2024-08-08 12:14:20|40052.9|40032.9|40049.6|40029.6|40052.9|40032.9|40049.6|40029.6|8
1723119270000|2024-08-08 12:14:30|40047.9|40027.9|40042.9|40022.9|40052.1|40032.1|40042.9|40022.9|12
1723119280000|2024-08-08 12:14:40|40043.7|40023.7|40058.8|40038.8|40058.8|40038.8|40043.7|40023.7|14
1723119290000|2024-08-08 12:14:50|40057.1|40037.1|40050.4|40030.4|40057.1|40037.1|40050.4|40030.4|6
1723119300000|2024-08-08 12:15:00|40049.6|40029.6|40045.4|40025.4|40051.3|40031.3|40045.4|40025.4|4
1723119310000|2024-08-08 12:15:10|40043.7|40023.7|40039.5|40019.5|40043.7|40023.7|40039.5|40019.5|0
1723119320000|2024-08-08 12:15:20|40042.9|40022.9|40027.9|40007.9|40042.9|40022.9|40027.1|40007.1|11
1723119330000|2024-08-08 12:15:30|40029.6|40009.6|40032.9|40012.9|40034.6|40014.6|40027.9|40007.9|11
1723119340000|2024-08-08 12:15:40|40034.6|40014.6|40037.9|40017.9|40042.1|40022.1|40034.6|40014.6|7
1723119350000|2024-08-08 12:15:50|40039.6|40019.6|40037.1|40017.1|40039.6|40019.6|40037.1|40017.1|2
1723119360000|2024-08-08 12:16:00|40038.7|40018.7|40037.9|40017.9|40038.7|40018.7|40037.9|40017.9|9
1723119370000|2024-08-08 12:16:10|40036.2|40016.2|40030.4|40010.4|40036.2|40016.2|40030.4|40010.4|9
1723119380000|2024-08-08 12:16:20|40028.7|40008.7|40012.9|39992.9|40028.7|40008.7|40012.9|39992.9|116
1723119390000|2024-08-08 12:16:30|40012.1|39992.1|40002.1|39982.1|40012.1|39992.1|40001.3|39981.3|27
1723119400000|2024-08-08 12:16:40|40002.9|39982.9|39996.3|39976.3|40004.6|39984.6|39994.6|39974.6|18
1723119410000|2024-08-08 12:16:50|39997.1|39977.1|40000.6|39980.6|40000.6|39980.6|39996.3|39976.3|11
1723119420000|2024-08-08 12:17:00|39998.1|39978.1|39993.1|39973.1|39998.1|39978.1|39993.1|39973.1|10
1723119430000|2024-08-08 12:17:10|39992.3|39972.3|39981.3|39961.3|39992.3|39972.3|39980.6|39960.6|11
1723119440000|2024-08-08 12:17:20|39980.6|39960.6|39979.8|39959.8|39983.1|39963.1|39979.8|39959.8|5
1723119450000|2024-08-08 12:17:30|39978.8|39958.8|39976.3|39956.3|39980.6|39960.6|39976.3|39956.3|7
1723119460000|2024-08-08 12:17:40|39978.1|39958.1|39972.3|39952.3|39978.1|39958.1|39970.6|39950.6|24
1723119470000|2024-08-08 12:17:50|39973.1|39953.1|39973.1|39953.1|39973.1|39953.1|39970.6|39950.6|12
1723119480000|2024-08-08 12:18:00|39970.6|39950.6|39971.4|39951.4|39973.1|39953.1|39970.6|39950.6|6
1723119490000|2024-08-08 12:18:10|39973.1|39953.1|39970.6|39950.6|39973.1|39953.1|39970.6|39950.6|4
1723119500000|2024-08-08 12:18:20|39972.3|39952.3|39970.6|39950.6|39972.3|39952.3|39970.6|39950.6|0
1723119510000|2024-08-08 12:18:30|39969.8|39949.8|39960.6|39940.6|39970.6|39950.6|39960.6|39940.6|10
1723119520000|2024-08-08 12:18:40|39961.4|39941.4|39963.1|39943.1|39963.1|39943.1|39960.6|39940.6|8
1723119530000|2024-08-08 12:18:50|39963.9|39943.9|39970.6|39950.6|39970.6|39950.6|39963.1|39943.1|20
1723119540000|2024-08-08 12:19:00|39971.4|39951.4|39973.9|39953.9|39973.9|39953.9|39971.4|39951.4|1
1723119550000|2024-08-08 12:19:10|39976.4|39956.4|39981.4|39961.4|39981.4|39961.4|39976.4|39956.4|5
1723119560000|2024-08-08 12:19:20|39982.3|39962.3|39979.8|39959.8|39982.3|39962.3|39979.8|39959.8|11
1723119570000|2024-08-08 12:19:30|39978.1|39958.1|39975.6|39955.6|39978.1|39958.1|39973.9|39953.9|6
1723119580000|2024-08-08 12:19:40|39974|39954|39969|39949|39974|39954|39969|39949|6
1723119590000|2024-08-08 12:19:50|39971.5|39951.5|39971.5|39951.5|39971.5|39951.5|39968.1|39948.1|4
1723119600000|2024-08-08 12:20:00|39969.8|39949.8|39967.3|39947.3|39971.5|39951.5|39966.5|39946.5|7
1723119610000|2024-08-08 12:20:10|39969.8|39949.8|39969.8|39949.8|39969.8|39949.8|39966.5|39946.5|7
1723119620000|2024-08-08 12:20:20|39971.5|39951.5|39967.3|39947.3|39971.5|39951.5|39967.3|39947.3|8
1723119630000|2024-08-08 12:20:30|39961.5|39941.5|39961.5|39941.5|39961.5|39941.5|39961.5|39941.5|9
1723119640000|2024-08-08 12:20:40|||||||||5
1723119650000|2024-08-08 12:20:50|39962.3|39942.3|39969|39949|39969|39949|39961.5|39941.5|10
1723119660000|2024-08-08 12:21:00|39969.8|39949.8|39974|39954|39974|39954|39969.8|39949.8|4
1723119670000|2024-08-08 12:21:10|39975.7|39955.7|39966.5|39946.5|39975.7|39955.7|39966.5|39946.5|10
1723119680000|2024-08-08 12:21:20|39964|39944|39965.7|39945.7|39966.5|39946.5|39961.5|39941.5|17
1723119690000|2024-08-08 12:21:30|39964|39944|39961.5|39941.5|39964|39944|39961.5|39941.5|1
1723119700000|2024-08-08 12:21:40|39959.8|39939.8|39956.5|39936.5|39959.8|39939.8|39956.5|39936.5|8
1723119710000|2024-08-08 12:21:50|39958.2|39938.2|39956.5|39936.5|39959.8|39939.8|39956.5|39936.5|9
1723119720000|2024-08-08 12:22:00|39957.3|39937.3|39953.1|39933.1|39959.8|39939.8|39953.1|39933.1|19
1723119730000|2024-08-08 12:22:10|39954.8|39934.8|39954.8|39934.8|39954.8|39934.8|39954.8|39934.8|12
1723119740000|2024-08-08 12:22:20|39954|39934|39949.8|39929.8|39956.5|39936.5|39949|39929|11
1723119750000|2024-08-08 12:22:30|39946.5|39926.5|39946.5|39926.5|39946.5|39926.5|39946.5|39926.5|1
1723119760000|2024-08-08 12:22:40|||||||||5
1723119770000|2024-08-08 12:22:50|39944.8|39924.8|39940.6|39920.6|39944.8|39924.8|39940.6|39920.6|6
1723119780000|2024-08-08 12:23:00|39939.8|39919.8|39936.5|39916.5|39941.5|39921.5|39936.5|39916.5|13
1723119790000|2024-08-08 12:23:10|39935.8|39915.8|39929|39909|39935.8|39915.8|39929|39909|10
1723119800000|2024-08-08 12:23:20|39929.8|39909.8|39924|39904|39929.8|39909.8|39924|39904|10
1723119820000|2024-08-08 12:23:40|39926.5|39906.5|39923.3|39903.3|39926.5|39906.5|39923.3|39903.3|7
1723119840000|2024-08-08 12:24:00|39921.5|39901.5|39929|39909|39929|39909|39921.5|39901.5|12
1723119850000|2024-08-08 12:24:10|||||||||6
1723119860000|2024-08-08 12:24:20|39928.3|39908.3|39926.5|39906.5|39928.3|39908.3|39926.5|39906.5|9
1723119870000|2024-08-08 12:24:30|39929|39909|39931.5|39911.5|39931.5|39911.5|39929|39909|21
1723119880000|2024-08-08 12:24:40|39930.8|39910.8|39931.5|39911.5|39931.5|39911.5|39927.3|39907.3|27
1723119890000|2024-08-08 12:24:50|39932.3|39912.3|39936.5|39916.5|39936.5|39916.5|39932.3|39912.3|17
1723119900000|2024-08-08 12:25:00|39929|39909|39924.8|39904.8|39929|39909|39924|39904|14
1723119910000|2024-08-08 12:25:10|39924|39904|39927.3|39907.3|39928.3|39908.3|39921.5|39901.5|14
1723119920000|2024-08-08 12:25:20|39929|39909|39929.8|39909.8|39931.5|39911.5|39928.1|39908.1|12
1723119930000|2024-08-08 12:25:30|39931.5|39911.5|39931.5|39911.5|39931.5|39911.5|39931.5|39911.5|7
1723119940000|2024-08-08 12:25:40|39929|39909|39921.5|39901.5|39929|39909|39920.6|39900.6|7
1723119950000|2024-08-08 12:25:50|39922.3|39902.3|39926.5|39906.5|39926.5|39906.5|39921.5|39901.5|8
1723119960000|2024-08-08 12:26:00|39924.8|39904.8|39924.8|39904.8|39926.5|39906.5|39924.8|39904.8|3
1723119970000|2024-08-08 12:26:10|39922.3|39902.3|39921.5|39901.5|39924|39904|39921.5|39901.5|2
1723119980000|2024-08-08 12:26:20|39917.3|39897.3|39911.5|39891.5|39917.3|39897.3|39911.5|39891.5|14
1723119990000|2024-08-08 12:26:30|39913.3|39893.3|39914.8|39894.8|39915.6|39895.6|39911.5|39891.5|17
1723120000000|2024-08-08 12:26:40|39919.8|39899.8|39919.1|39899.1|39919.8|39899.8|39919.1|39899.1|10
1723120010000|2024-08-08 12:26:50|39916.6|39896.6|39915.8|39895.8|39916.6|39896.6|39915.8|39895.8|7
1723120020000|2024-08-08 12:27:00|39913.3|39893.3|39916.6|39896.6|39916.6|39896.6|39913.3|39893.3|1
1723120030000|2024-08-08 12:27:10|39912.3|39892.3|39911.6|39891.6|39914.1|39894.1|39911.6|39891.6|5
1723120040000|2024-08-08 12:27:20|39909.8|39889.8|39902.3|39882.3|39909.8|39889.8|39902.3|39882.3|8
1723120050000|2024-08-08 12:27:30|39904.1|39884.1|39899.1|39879.1|39904.1|39884.1|39899.1|39879.1|7
1723120060000|2024-08-08 12:27:40|39899.8|39879.8|39899.8|39879.8|39899.8|39879.8|39899.8|39879.8|1
1723120070000|2024-08-08 12:27:50|39902.3|39882.3|39902.3|39882.3|39902.3|39882.3|39902.3|39882.3|4
1723120080000|2024-08-08 12:28:00|39906.6|39886.6|39911.6|39891.6|39911.6|39891.6|39906.6|39886.6|10
1723120090000|2024-08-08 12:28:10|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|39914.1|39894.1|6
1723120100000|2024-08-08 12:28:20|39915.8|39895.8|39916.6|39896.6|39916.6|39896.6|39914.1|39894.1|11
1723120110000|2024-08-08 12:28:30|39917.3|39897.3|39919.8|39899.8|39919.8|39899.8|39917.3|39897.3|5
1723120120000|2024-08-08 12:28:40|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|39921.6|39901.6|2
1723120130000|2024-08-08 12:28:50|39924.8|39904.8|39922.3|39902.3|39924.8|39904.8|39922.3|39902.3|10
1723120140000|2024-08-08 12:29:00|39921.6|39901.6|39919.8|39899.8|39921.6|39901.6|39919.8|39899.8|7
1723120150000|2024-08-08 12:29:10|39915.8|39895.8|39914.1|39894.1|39915.8|39895.8|39914.1|39894.1|8
1723120160000|2024-08-08 12:29:20|39914.8|39894.8|39919.8|39899.8|39924.1|39904.1|39914.8|39894.8|18
1723120170000|2024-08-08 12:29:30|||||||||1
1723120180000|2024-08-08 12:29:40|||||||||3
1723120190000|2024-08-08 12:29:50|39919.1|39899.1|39915.8|39895.8|39919.1|39899.1|39915.8|39895.8|14
1723120200000|2024-08-08 12:30:00|39914.1|39894.1|39916.6|39896.6|39916.6|39896.6|39884.8|39864.8|67
1723120210000|2024-08-08 12:30:10|39914.1|39894.1|39932.4|39912.4|39932.4|39912.4|39909.1|39889.1|35
1723120220000|2024-08-08 12:30:20|39934.1|39914.1|39956.6|39936.6|39956.6|39936.6|39934.1|39914.1|31
1723120230000|2024-08-08 12:30:30|39957.4|39937.4|39949.1|39929.1|39957.4|39937.4|39944.1|39924.1|28
1723120240000|2024-08-08 12:30:40|39947.4|39927.4|39942.4|39922.4|39949.1|39929.1|39939.1|39919.1|9
1723120250000|2024-08-08 12:30:50|39942.5|39922.5|39949.9|39929.9|39949.9|39929.9|39939.1|39919.1|21
1723120260000|2024-08-08 12:31:00|39950.6|39930.6|39919.1|39899.1|39950.6|39930.6|39914.1|39894.1|42
1723120270000|2024-08-08 12:31:10|39919.9|39899.9|39938.3|39918.3|39938.3|39918.3|39919.1|39899.1|23
1723120280000|2024-08-08 12:31:20|39934.9|39914.9|39929.1|39909.1|39939.1|39919.1|39929.1|39909.1|20
1723120290000|2024-08-08 12:31:30|39928.3|39908.3|39897.4|39877.4|39929.1|39909.1|39897.4|39877.4|32
1723120300000|2024-08-08 12:31:40|39894.9|39874.9|39914.1|39894.1|39914.1|39894.1|39894.9|39874.9|18
1723120310000|2024-08-08 12:31:50|39914.9|39894.9|39914.1|39894.1|39931.6|39911.6|39914.1|39894.1|25
1723120320000|2024-08-08 12:32:00|39912.4|39892.4|39912.5|39892.5|39918.3|39898.3|39897.4|39877.4|18
1723120330000|2024-08-08 12:32:10|39915|39895|39902.5|39882.5|39915|39895|39897.5|39877.5|15
1723120340000|2024-08-08 12:32:20|39901.7|39881.7|39890|39870|39902.5|39882.5|39887.5|39867.5|8
1723120350000|2024-08-08 12:32:30|39887.5|39867.5|39880.8|39860.8|39887.5|39867.5|39877.5|39857.5|17
1723120360000|2024-08-08 12:32:40|39882.5|39862.5|39862.5|39842.5|39882.5|39862.5|39862.5|39842.5|15
1723120370000|2024-08-08 12:32:50|39864.2|39844.2|39870|39850|39870|39850|39862.5|39842.5|30
1723120380000|2024-08-08 12:33:00|39868.3|39848.3|39857.5|39837.5|39870|39850|39855|39835|33
1723120390000|2024-08-08 12:33:10|39855|39835|39845|39825|39855|39835|39843.3|39823.3|32
1723120400000|2024-08-08 12:33:20|39845.8|39825.8|39851.7|39831.7|39857.5|39837.5|39845.8|39825.8|9
1723120410000|2024-08-08 12:33:30|39851|39831|39838.3|39818.3|39851|39831|39835|39815|18
1723120420000|2024-08-08 12:33:40|39840|39820|39832.5|39812.5|39840|39820|39827.5|39807.5|5
1723120430000|2024-08-08 12:33:50|39833.3|39813.3|39837.5|39817.5|39839.2|39819.2|39833.3|39813.3|8
1723120440000|2024-08-08 12:34:00|39836.7|39816.7|39841.7|39821.7|39842.5|39822.5|39835|39815|22
1723120450000|2024-08-08 12:34:10|39840.8|39820.8|39845|39825|39845|39825|39840|39820|15
1723120460000|2024-08-08 12:34:20|39843.3|39823.3|39836.7|39816.7|39845|39825|39836.7|39816.7|25
1723120470000|2024-08-08 12:34:30|39833.3|39813.3|39828.3|39808.3|39833.3|39813.3|39828.3|39808.3|3
1723120480000|2024-08-08 12:34:40|39826.6|39806.6|39822.5|39802.5|39826.6|39806.6|39819.2|39799.2|11
1723120490000|2024-08-08 12:34:50|39820|39800|39830.8|39810.8|39830.8|39810.8|39820|39800|18
1723120500000|2024-08-08 12:35:00|39832.5|39812.5|39848.3|39828.3|39848.3|39828.3|39832.5|39812.5|27
1723120510000|2024-08-08 12:35:10|39847.5|39827.5|39842.5|39822.5|39847.5|39827.5|39842.5|39822.5|5
1723120520000|2024-08-08 12:35:20|39840.8|39820.8|39837.5|39817.5|39843.3|39823.3|39837.5|39817.5|11
1723120530000|2024-08-08 12:35:30|39836.8|39816.8|39837.5|39817.5|39838.3|39818.3|39835|39815|6
1723120540000|2024-08-08 12:35:40|39836.8|39816.8|39829.1|39809.1|39836.8|39816.8|39829.1|39809.1|6
1723120550000|2024-08-08 12:35:50|39829.9|39809.9|39828.3|39808.3|39829.9|39809.9|39828.3|39808.3|6
1723120560000|2024-08-08 12:36:00|39827.5|39807.5|39821.6|39801.6|39832.5|39812.5|39821.6|39801.6|9
1723120570000|2024-08-08 12:36:10|39823.3|39803.3|39823.3|39803.3|39823.3|39803.3|39822.5|39802.5|9
1723120580000|2024-08-08 12:36:20|39821.8|39801.8|39836.8|39816.8|39836.8|39816.8|39821.8|39801.8|18
1723120590000|2024-08-08 12:36:30|39836|39816|39821|39801|39836|39816|39820.2|39800.2|14
1723120600000|2024-08-08 12:36:40|39818.5|39798.5|39811|39791|39821|39801|39808.5|39788.5|25
1723120610000|2024-08-08 12:36:50|39811.8|39791.8|39796|39776|39811.8|39791.8|39796|39776|15
1723120620000|2024-08-08 12:37:00|39793.5|39773.5|39777.7|39757.7|39793.5|39773.5|39777.7|39757.7|24
1723120630000|2024-08-08 12:37:10|39779.3|39759.3|39771|39751|39783.5|39763.5|39771|39751|21
1723120640000|2024-08-08 12:37:20|39769.3|39749.3|39761|39741|39769.3|39749.3|39754.3|39734.3|33
1723120650000|2024-08-08 12:37:30|39760.2|39740.2|39749.3|39729.3|39761|39741|39749.3|39729.3|13
1723120660000|2024-08-08 12:37:40|39751|39731|39763.5|39743.5|39763.5|39743.5|39745.2|39725.2|29
1723120670000|2024-08-08 12:37:50|39765.2|39745.2|39766.8|39746.8|39768.5|39748.5|39761.8|39741.8|14
1723120680000|2024-08-08 12:38:00|39766|39746|39761.8|39741.8|39766|39746|39761.8|39741.8|9
1723120690000|2024-08-08 12:38:10|39763.5|39743.5|39771.9|39751.9|39773.6|39753.6|39761|39741|59
1723120700000|2024-08-08 12:38:20|39770.2|39750.2|39766.9|39746.9|39770.2|39750.2|39763.6|39743.6|27
1723120710000|2024-08-08 12:38:30|39764.4|39744.4|39767.7|39747.7|39768.5|39748.5|39761.9|39741.9|15
1723120720000|2024-08-08 12:38:40|39766.9|39746.9|39754.4|39734.4|39767.7|39747.7|39754.4|39734.4|12
1723120730000|2024-08-08 12:38:50|39755.2|39735.2|39764.4|39744.4|39767.7|39747.7|39754.4|39734.4|117
1723120740000|2024-08-08 12:39:00|39758.6|39738.6|39766.9|39746.9|39766.9|39746.9|39756.1|39736.1|11
1723120750000|2024-08-08 12:39:10|39765.2|39745.2|39756.1|39736.1|39765.2|39745.2|39756.1|39736.1|7
1723120760000|2024-08-08 12:39:20|39754.4|39734.4|39746.9|39726.9|39754.4|39734.4|39741|39721|29
1723120770000|2024-08-08 12:39:30|39748.5|39728.5|39757.7|39737.7|39758.5|39738.5|39748.5|39728.5|68
1723120780000|2024-08-08 12:39:40|39760.2|39740.2|39752.9|39732.9|39760.2|39740.2|39751.2|39731.2|50
1723120790000|2024-08-08 12:39:50|39750.4|39730.4|39750.4|39730.4|39750.4|39730.4|39746.2|39726.2|5
1723120800000|2024-08-08 12:40:00|39747.9|39727.9|39765.4|39745.4|39765.4|39745.4|39746.2|39726.2|29
1723120810000|2024-08-08 12:40:10|39763.7|39743.7|39767.9|39747.9|39771.3|39751.3|39762.9|39742.9|13
1723120820000|2024-08-08 12:40:20|39766.2|39746.2|39762.9|39742.9|39767.9|39747.9|39762.9|39742.9|8
1723120830000|2024-08-08 12:40:30|39762.1|39742.1|39761.2|39741.2|39762.1|39742.1|39759.6|39739.6|39
1723120840000|2024-08-08 12:40:40|39759.4|39739.4|39747.7|39727.7|39764.4|39744.4|39747.7|39727.7|7
1723120850000|2024-08-08 12:40:50|39746.9|39726.9|39752.7|39732.7|39752.7|39732.7|39744.4|39724.4|6
1723120860000|2024-08-08 12:41:00|39754.4|39734.4|39759.4|39739.4|39762.7|39742.7|39754.4|39734.4|6
1723120870000|2024-08-08 12:41:10|39758.7|39738.7|39758.7|39738.7|39758.7|39738.7|39749.4|39729.4|3
1723120880000|2024-08-08 12:41:20|39759.4|39739.4|39761.9|39741.9|39763.7|39743.7|39759.4|39739.4|2
1723120890000|2024-08-08 12:41:30|39763.7|39743.7|39756.9|39736.9|39764.4|39744.4|39756.9|39736.9|6
1723120900000|2024-08-08 12:41:40|39756.2|39736.2|39738.7|39718.7|39756.2|39736.2|39736.2|39716.2|18
1723120910000|2024-08-08 12:41:50|39736.2|39716.2|39732.7|39712.7|39738.7|39718.7|39732.7|39712.7|12
1723120920000|2024-08-08 12:42:00|39733.5|39713.5|39746|39726|39747.7|39727.7|39733.5|39713.5|9
1723120930000|2024-08-08 12:42:10|39747.7|39727.7|39757.7|39737.7|39760.2|39740.2|39747.7|39727.7|10
1723120940000|2024-08-08 12:42:20|39759.3|39739.3|39753.5|39733.5|39759.3|39739.3|39753.5|39733.5|7
1723120950000|2024-08-08 12:42:30|39751.8|39731.8|39751.8|39731.8|39751.8|39731.8|39750.1|39730.1|11
1723120960000|2024-08-08 12:42:40|39753.5|39733.5|39764.3|39744.3|39764.3|39744.3|39753.5|39733.5|7
1723120970000|2024-08-08 12:42:50|39765.1|39745.1|39788.5|39768.5|39788.5|39768.5|39765.1|39745.1|24
1723120980000|2024-08-08 12:43:00|39789.3|39769.3|39793.5|39773.5|39793.5|39773.5|39788.5|39768.5|9
1723120990000|2024-08-08 12:43:10|39794.3|39774.3|39791|39771|39796|39776|39789.3|39769.3|19
1723121000000|2024-08-08 12:43:20|39786.8|39766.8|39798.5|39778.5|39799.3|39779.3|39786.8|39766.8|4
1723121010000|2024-08-08 12:43:30|39799.3|39779.3|39797.6|39777.6|39799.3|39779.3|39796.8|39776.8|2
1723121020000|2024-08-08 12:43:40|39799.3|39779.3|39786.8|39766.8|39799.3|39779.3|39786.8|39766.8|24
1723121030000|2024-08-08 12:43:50|39785.1|39765.1|39777.6|39757.6|39786.8|39766.8|39775.9|39755.9|7
1723121040000|2024-08-08 12:44:00|39776.8|39756.8|39776|39756|39781.8|39761.8|39770.9|39750.9|6
1723121050000|2024-08-08 12:44:10|39773.5|39753.5|39756.8|39736.8|39774.3|39754.3|39756.8|39736.8|8
1723121060000|2024-08-08 12:44:20|39752.6|39732.6|39756.8|39736.8|39756.8|39736.8|39751.8|39731.8|9
1723121070000|2024-08-08 12:44:30|39761|39741|39756|39736|39761|39741|39756|39736|6
1723121080000|2024-08-08 12:44:40|39756.8|39736.8|39756|39736|39756.8|39736.8|39751.8|39731.8|4
1723121090000|2024-08-08 12:44:50|39752.6|39732.6|39758.5|39738.5|39758.5|39738.5|39752.6|39732.6|3
1723121100000|2024-08-08 12:45:00|39759.3|39739.3|39751|39731|39762.6|39742.6|39747.6|39727.6|11
1723121110000|2024-08-08 12:45:10|39751.8|39731.8|39753.5|39733.5|39753.5|39733.5|39751|39731|2
1723121120000|2024-08-08 12:45:20|39754.3|39734.3|39747.7|39727.7|39756.8|39736.8|39747.7|39727.7|10
1723121130000|2024-08-08 12:45:30|39748.5|39728.5|39743.5|39723.5|39748.5|39728.5|39741.8|39721.8|9
1723121140000|2024-08-08 12:45:40|39741.8|39721.8|39741.8|39721.8|39743.5|39723.5|39741|39721|5
1723121150000|2024-08-08 12:45:50|39740.2|39720.2|39707|39687|39740.2|39720.2|39702.7|39682.7|36
1723121160000|2024-08-08 12:46:00|39705.2|39685.2|39709.5|39689.5|39714.5|39694.5|39705.2|39685.2|39
1723121170000|2024-08-08 12:46:10|39705.2|39685.2|39704.5|39684.5|39705.2|39685.2|39699.5|39679.5|41
1723121180000|2024-08-08 12:46:20|39705.2|39685.2|39705.2|39685.2|39705.2|39685.2|39700.2|39680.2|9
1723121190000|2024-08-08 12:46:30|39706|39686|39700.2|39680.2|39710.2|39690.2|39700.2|39680.2|13
1723121200000|2024-08-08 12:46:40|39698.5|39678.5|39689.5|39669.5|39698.5|39678.5|39687.9|39667.9|6
1723121210000|2024-08-08 12:46:50|39687|39667|39689.5|39669.5|39692.8|39672.8|39684.5|39664.5|10
1723121220000|2024-08-08 12:47:00|39692|39672|39687|39667|39697|39677|39687|39667|29
1723121230000|2024-08-08 12:47:10|39689.5|39669.5|39687|39667|39691.2|39671.2|39687|39667|4
1723121240000|2024-08-08 12:47:20|39684.5|39664.5|39687|39667|39687|39667|39684.5|39664.5|16
1723121250000|2024-08-08 12:47:30|39689.5|39669.5|39692|39672|39692|39672|39689.5|39669.5|6
1723121260000|2024-08-08 12:47:40|39693.5|39673.5|39707|39687|39707|39687|39693.5|39673.5|55
1723121270000|2024-08-08 12:47:50|39697|39677|39709.5|39689.5|39709.5|39689.5|39694.5|39674.5|17
1723121280000|2024-08-08 12:48:00|39712|39692|39724.5|39704.5|39724.5|39704.5|39712|39692|30
1723121290000|2024-08-08 12:48:10|39725.3|39705.3|39729.5|39709.5|39730.3|39710.3|39725.3|39705.3|28
1723121300000|2024-08-08 12:48:20|39727.8|39707.8|39732|39712|39732.8|39712.8|39727.8|39707.8|16
1723121310000|2024-08-08 12:48:30|39734.5|39714.5|39729.5|39709.5|39734.5|39714.5|39727|39707|11
1723121320000|2024-08-08 12:48:40|39730.3|39710.3|39741.2|39721.2|39741.2|39721.2|39730.3|39710.3|9
1723121330000|2024-08-08 12:48:50|39737.8|39717.8|39737|39717|39737.8|39717.8|39732|39712|20
1723121340000|2024-08-08 12:49:00|39737.8|39717.8|39749.5|39729.5|39749.5|39729.5|39737.8|39717.8|11
1723121350000|2024-08-08 12:49:10|39747|39727|39737|39717|39747|39727|39734.5|39714.5|29
1723121360000|2024-08-08 12:49:20|39736.2|39716.2|39736.2|39716.2|39737|39717|39732.8|39712.8|2
1723121370000|2024-08-08 12:49:30|39734.5|39714.5|39729.5|39709.5|39734.5|39714.5|39727.8|39707.8|4
1723121380000|2024-08-08 12:49:40|39732|39712|39729.5|39709.5|39732|39712|39729.5|39709.5|4
1723121390000|2024-08-08 12:49:50|39727.8|39707.8|39727|39707|39732|39712|39727|39707|11
1723121400000|2024-08-08 12:50:00|39728.7|39708.7|39726.2|39706.2|39730.4|39710.4|39726.2|39706.2|22
1723121410000|2024-08-08 12:50:10|39727.9|39707.9|39727.9|39707.9|39728.7|39708.7|39726.2|39706.2|4
1723121420000|2024-08-08 12:50:20|39726.2|39706.2|39730.4|39710.4|39732.1|39712.1|39725.4|39705.4|7
1723121430000|2024-08-08 12:50:30|39731.2|39711.2|39720.4|39700.4|39732.9|39712.9|39717.9|39697.9|7
1723121440000|2024-08-08 12:50:40|39722.1|39702.1|39729.5|39709.5|39729.5|39709.5|39722.1|39702.1|48
1723121450000|2024-08-08 12:50:50|39730.3|39710.3|39730.3|39710.3|39730.3|39710.3|39730.3|39710.3|10
1723121460000|2024-08-08 12:51:00|39732|39712|39736.1|39716.1|39737.8|39717.8|39732|39712|22
1723121470000|2024-08-08 12:51:10|39737.8|39717.8|39739.5|39719.5|39739.5|39719.5|39735.3|39715.3|5
1723121480000|2024-08-08 12:51:20|39740.3|39720.3|39737.8|39717.8|39744.5|39724.5|39737.8|39717.8|5
1723121490000|2024-08-08 12:51:30|39737|39717|39736.1|39716.1|39737.8|39717.8|39733.6|39713.6|11
1723121500000|2024-08-08 12:51:40|39733.6|39713.6|39732|39712|39733.6|39713.6|39728.6|39708.6|14
1723121510000|2024-08-08 12:51:50|39737.8|39717.8|39743.7|39723.7|39743.7|39723.7|39737.8|39717.8|4
1723121520000|2024-08-08 12:52:00|39747|39727|39749.5|39729.5|39754.5|39734.5|39747|39727|28
1723121530000|2024-08-08 12:52:10|39747.8|39727.8|39754.5|39734.5|39754.5|39734.5|39747.8|39727.8|4
1723121540000|2024-08-08 12:52:20|39752.8|39732.8|39760.3|39740.3|39760.3|39740.3|39752.8|39732.8|9
1723121550000|2024-08-08 12:52:30|39762|39742|39760.3|39740.3|39762.8|39742.8|39760.3|39740.3|12
1723121560000|2024-08-08 12:52:40|39761.1|39741.1|39762.8|39742.8|39762.8|39742.8|39761.1|39741.1|6
1723121570000|2024-08-08 12:52:50|39763.6|39743.6|39768.6|39748.6|39768.6|39748.6|39763.6|39743.6|6
1723121580000|2024-08-08 12:53:00|39763.6|39743.6|39758.6|39738.6|39763.6|39743.6|39758.6|39738.6|9
1723121590000|2024-08-08 12:53:10|39760.3|39740.3|39756.1|39736.1|39762.8|39742.8|39756.1|39736.1|35
1723121600000|2024-08-08 12:53:20|39754.3|39734.3|39749.5|39729.5|39756.1|39736.1|39749.5|39729.5|5
1723121610000|2024-08-08 12:53:30|39751.1|39731.1|39741.1|39721.1|39752.8|39732.8|39741.1|39721.1|2
1723121620000|2024-08-08 12:53:40|39742.8|39722.8|39735.3|39715.3|39742.8|39722.8|39735.3|39715.3|4
1723121630000|2024-08-08 12:53:50|39734.5|39714.5|39722|39702|39734.5|39714.5|39722|39702|16
1723121640000|2024-08-08 12:54:00|39724.5|39704.5|39732|39712|39732|39712|39724.5|39704.5|3
1723121650000|2024-08-08 12:54:10|39732.8|39712.8|39748.6|39728.6|39748.6|39728.6|39732.8|39712.8|17
1723121660000|2024-08-08 12:54:20|39751.1|39731.1|39744.5|39724.5|39751.1|39731.1|39744.5|39724.5|26
1723121670000|2024-08-08 12:54:30|39745.3|39725.3|39751.2|39731.2|39751.2|39731.2|39744.5|39724.5|3
1723121680000|2024-08-08 12:54:40|39749.5|39729.5|39750.3|39730.3|39751.2|39731.2|39749.5|39729.5|0
1723121690000|2024-08-08 12:54:50|39749.5|39729.5|39747|39727|39752|39732|39747|39727|4
1723121700000|2024-08-08 12:55:00|39746.2|39726.2|39737.8|39717.8|39746.2|39726.2|39737.8|39717.8|14
1723121710000|2024-08-08 12:55:10|39736.1|39716.1|39734.5|39714.5|39736.2|39716.2|39734.5|39714.5|5
1723121720000|2024-08-08 12:55:20|39735.3|39715.3|39737|39717|39737|39717|39734.5|39714.5|0
1723121730000|2024-08-08 12:55:30|39735.3|39715.3|39735.3|39715.3|39737|39717|39734.5|39714.5|7
1723121740000|2024-08-08 12:55:40|39734.5|39714.5|39732|39712|39734.5|39714.5|39732|39712|3
1723121760000|2024-08-08 12:56:00|39731.2|39711.2|39727|39707|39732|39712|39724.5|39704.5|9
1723121770000|2024-08-08 12:56:10|39725.3|39705.3|39732|39712|39732.8|39712.8|39724.5|39704.5|10
1723121780000|2024-08-08 12:56:20|39730.3|39710.3|39727.8|39707.8|39730.3|39710.3|39727.8|39707.8|0
1723121790000|2024-08-08 12:56:30|39727|39707|39716.1|39696.1|39727|39707|39714.5|39694.5|6
1723121800000|2024-08-08 12:56:40|39714.5|39694.5|39717|39697|39717|39697|39712|39692|14
1723121810000|2024-08-08 12:56:50|39718.6|39698.6|39724.5|39704.5|39724.5|39704.5|39718.6|39698.6|6
1723121820000|2024-08-08 12:57:00|39725.3|39705.3|39724.5|39704.5|39727|39707|39724.5|39704.5|16
1723121830000|2024-08-08 12:57:10|39727|39707|39728.6|39708.6|39728.6|39708.6|39727|39707|13
1723121840000|2024-08-08 12:57:20|39730.3|39710.3|39728.6|39708.6|39730.3|39710.3|39728.6|39708.6|7
1723121850000|2024-08-08 12:57:30|39726.1|39706.1|39728.6|39708.6|39731.1|39711.1|39726.1|39706.1|0
1723121860000|2024-08-08 12:57:40|39729.4|39709.4|39731.1|39711.1|39731.1|39711.1|39729.4|39709.4|2
1723121870000|2024-08-08 12:57:50|39730.3|39710.3|39726.1|39706.1|39731.1|39711.1|39726.1|39706.1|8
1723121880000|2024-08-08 12:58:00|39725.3|39705.3|39721.9|39701.9|39725.3|39705.3|39721.1|39701.1|5
1723121890000|2024-08-08 12:58:10|39723.6|39703.6|39718.6|39698.6|39726.1|39706.1|39713.6|39693.6|15
1723121900000|2024-08-08 12:58:20|39720.3|39700.3|39728.6|39708.6|39732|39712|39720.3|39700.3|59
1723121910000|2024-08-08 12:58:30|39730.3|39710.3|39732|39712|39732|39712|39730.3|39710.3|12
1723121920000|2024-08-08 12:58:40|39727.8|39707.8|39725.3|39705.3|39730.3|39710.3|39724.5|39704.5|5
1723121930000|2024-08-08 12:58:50|39727|39707|39726.3|39706.3|39729.5|39709.5|39726.3|39706.3|8
1723121940000|2024-08-08 12:59:00|39724.5|39704.5|39725.3|39705.3|39730.3|39710.3|39720.3|39700.3|17
1723121950000|2024-08-08 12:59:10|39726.1|39706.1|39730.3|39710.3|39730.3|39710.3|39724.5|39704.5|6
1723121960000|2024-08-08 12:59:20|39729.5|39709.5|39727.8|39707.8|39730.3|39710.3|39725.3|39705.3|5
1723121970000|2024-08-08 12:59:30|39728.6|39708.6|39729.5|39709.5|39732.8|39712.8|39727.8|39707.8|7
1723121980000|2024-08-08 12:59:40|39730.3|39710.3|39727.8|39707.8|39732|39712|39727.8|39707.8|9
1723121990000|2024-08-08 12:59:50|39729.5|39709.5|39732|39712|39732|39712|39727.8|39707.8|9
1723122000000|2024-08-08 13:00:00|39732.8|39712.8|39752|39732|39762|39742|39729.5|39709.5|150
1723122010000|2024-08-08 13:00:10|39752.8|39732.8|39745.3|39725.3|39775.3|39755.3|39745.3|39725.3|88
1723122020000|2024-08-08 13:00:20|39747.8|39727.8|39765.3|39745.3|39767|39747|39743.6|39723.6|55
1723122030000|2024-08-08 13:00:30|39767.8|39747.8|39767|39747|39767.8|39747.8|39762.8|39742.8|20
1723122040000|2024-08-08 13:00:40|39767.8|39747.8|39755.3|39735.3|39771.1|39751.1|39752|39732|24
1723122050000|2024-08-08 13:00:50|39754.5|39734.5|39763.8|39743.8|39763.8|39743.8|39754.5|39734.5|9
1723122060000|2024-08-08 13:01:00|39762|39742|39790.3|39770.3|39795.3|39775.3|39762|39742|50
1723122070000|2024-08-08 13:01:10|39792|39772|39793.6|39773.6|39796.1|39776.1|39789.4|39769.4|30
1723122080000|2024-08-08 13:01:20|39795.3|39775.3|39786.9|39766.9|39796.1|39776.1|39786.1|39766.1|14
1723122090000|2024-08-08 13:01:30|39788.6|39768.6|39798.6|39778.6|39798.6|39778.6|39788.6|39768.6|11
1723122100000|2024-08-08 13:01:40|39796.9|39776.9|39793.6|39773.6|39801.1|39781.1|39793.6|39773.6|21
1723122110000|2024-08-08 13:01:50|39792.8|39772.8|39783.6|39763.6|39792.8|39772.8|39781.9|39761.9|15
1723122120000|2024-08-08 13:02:00|39781.9|39761.9|39816.1|39796.1|39816.1|39796.1|39781.1|39761.1|34
1723122130000|2024-08-08 13:02:10|39816.9|39796.9|39803.6|39783.6|39817.8|39797.8|39803.6|39783.6|7
1723122140000|2024-08-08 13:02:20|39801.9|39781.9|39803.6|39783.6|39805.3|39785.3|39800.3|39780.3|9
1723122150000|2024-08-08 13:02:30|39806.9|39786.9|39818.6|39798.6|39818.6|39798.6|39806.9|39786.9|16
1723122160000|2024-08-08 13:02:40|39819.4|39799.4|39828.6|39808.6|39828.6|39808.6|39818.6|39798.6|42
1723122170000|2024-08-08 13:02:50|39826.9|39806.9|39806.1|39786.1|39828.6|39808.6|39806.1|39786.1|12
1723122180000|2024-08-08 13:03:00|39809.6|39789.6|39819.6|39799.6|39821.3|39801.3|39807.8|39787.8|24
1723122190000|2024-08-08 13:03:10|39817.1|39797.1|39810.3|39790.3|39819.6|39799.6|39804.6|39784.6|19
1723122200000|2024-08-08 13:03:20|39811.3|39791.3|39809.6|39789.6|39812.1|39792.1|39808.8|39788.8|9
1723122210000|2024-08-08 13:03:30|39807.8|39787.8|39822.8|39802.8|39822.8|39802.8|39807.1|39787.1|14
1723122220000|2024-08-08 13:03:40|39824.6|39804.6|39820.3|39800.3|39828.6|39808.6|39820.3|39800.3|11
1723122230000|2024-08-08 13:03:50|39819.6|39799.6|39821.1|39801.1|39821.1|39801.1|39817.1|39797.1|7
1723122240000|2024-08-08 13:04:00|39822.8|39802.8|39844.6|39824.6|39844.6|39824.6|39820.3|39800.3|16
1723122250000|2024-08-08 13:04:10|39842.8|39822.8|39834.6|39814.6|39849.6|39829.6|39834.6|39814.6|14
1723122260000|2024-08-08 13:04:20|39835.3|39815.3|39840.3|39820.3|39844.6|39824.6|39832.1|39812.1|21
1723122270000|2024-08-08 13:04:30|39842.1|39822.1|39827.1|39807.1|39842.1|39822.1|39827.1|39807.1|11
1723122280000|2024-08-08 13:04:40|39827.8|39807.8|39829.6|39809.6|39829.6|39809.6|39825.3|39805.3|6
1723122290000|2024-08-08 13:04:50|39830.3|39810.3|39844.6|39824.6|39844.6|39824.6|39827.1|39807.1|23
1723122300000|2024-08-08 13:05:00|39847.1|39827.1|39827.1|39807.1|39847.1|39827.1|39824.6|39804.6|18
1723122310000|2024-08-08 13:05:10|39829.6|39809.6|39832.1|39812.1|39834.6|39814.6|39822.1|39802.1|19
1723122320000|2024-08-08 13:05:20|39830.3|39810.3|39822.8|39802.8|39830.3|39810.3|39822.1|39802.1|33
1723122330000|2024-08-08 13:05:30|39822.1|39802.1|39844.6|39824.6|39844.6|39824.6|39820.3|39800.3|17
1723122340000|2024-08-08 13:05:40|39845.3|39825.3|39849.6|39829.6|39849.6|39829.6|39844.6|39824.6|3
1723122350000|2024-08-08 13:05:50|39848.8|39828.8|39848.6|39828.6|39856.3|39836.3|39847.1|39827.1|15
1723122360000|2024-08-08 13:06:00|39850.4|39830.4|39844.6|39824.6|39853.8|39833.8|39844.6|39824.6|27
1723122370000|2024-08-08 13:06:10|39838.8|39818.8|39849.6|39829.6|39850.4|39830.4|39833.6|39813.6|36
1723122380000|2024-08-08 13:06:20|39850.4|39830.4|39857.9|39837.9|39857.9|39837.9|39850.4|39830.4|8
1723122390000|2024-08-08 13:06:30|39859.6|39839.6|39857.9|39837.9|39860.4|39840.4|39855.4|39835.4|1
1723122400000|2024-08-08 13:06:40|39859.6|39839.6|39847.1|39827.1|39859.6|39839.6|39843.6|39823.6|12
1723122410000|2024-08-08 13:06:50|39847.9|39827.9|39852.9|39832.9|39854.6|39834.6|39847.9|39827.9|4
1723122420000|2024-08-08 13:07:00|39854.6|39834.6|39849.6|39829.6|39854.6|39834.6|39849.6|39829.6|2
1723122430000|2024-08-08 13:07:10|39852.1|39832.1|39847.1|39827.1|39852.1|39832.1|39847.1|39827.1|14
1723122440000|2024-08-08 13:07:20|39848.8|39828.8|39846.3|39826.3|39848.8|39828.8|39842.1|39822.1|9
1723122450000|2024-08-08 13:07:30|39844.6|39824.6|39847.1|39827.1|39851.3|39831.3|39844.6|39824.6|14
1723122460000|2024-08-08 13:07:40|39845.5|39825.5|39842.1|39822.1|39845.5|39825.5|39834.6|39814.6|16
1723122470000|2024-08-08 13:07:50|39840.4|39820.4|39826.3|39806.3|39842.1|39822.1|39826.3|39806.3|25
1723122480000|2024-08-08 13:08:00|39823.8|39803.8|39828|39808|39828|39808|39823.8|39803.8|5
1723122490000|2024-08-08 13:08:10|39826.3|39806.3|39826.3|39806.3|39830.5|39810.5|39824.6|39804.6|35
1723122500000|2024-08-08 13:08:20|39828|39808|39830.5|39810.5|39831.3|39811.3|39819.6|39799.6|13
1723122510000|2024-08-08 13:08:30|39833|39813|39826.3|39806.3|39833|39813|39826.3|39806.3|1
1723122520000|2024-08-08 13:08:40|39828|39808|39828.8|39808.8|39828.8|39808.8|39823|39803|50
1723122530000|2024-08-08 13:08:50|39830.5|39810.5|39841.3|39821.3|39843.8|39823.8|39830.5|39810.5|30
1723122540000|2024-08-08 13:09:00|39843.8|39823.8|39848|39828|39848|39828|39843.8|39823.8|17
1723122550000|2024-08-08 13:09:10|39846.3|39826.3|39844.6|39824.6|39849.6|39829.6|39842.1|39822.1|21
1723122560000|2024-08-08 13:09:20|39847.1|39827.1|39833.8|39813.8|39847.1|39827.1|39833.8|39813.8|9
1723122570000|2024-08-08 13:09:30|39833|39813|39829.6|39809.6|39833|39813|39821.3|39801.3|18
1723122580000|2024-08-08 13:09:40|39828.8|39808.8|39836.2|39816.2|39836.2|39816.2|39824.6|39804.6|6
1723122590000|2024-08-08 13:09:50|39835.4|39815.4|39832.1|39812.1|39836.2|39816.2|39832.1|39812.1|8
1723122600000|2024-08-08 13:10:00|39831.3|39811.3|39837.9|39817.9|39838.7|39818.7|39831.3|39811.3|9
1723122610000|2024-08-08 13:10:10|39839.6|39819.6|39839.6|39819.6|39842.1|39822.1|39837.1|39817.1|9
1723122620000|2024-08-08 13:10:20|39837.9|39817.9|39837.1|39817.1|39837.9|39817.9|39835.4|39815.4|1
1723122630000|2024-08-08 13:10:30|39832.9|39812.9|39832.1|39812.1|39832.9|39812.9|39829.6|39809.6|15
1723122640000|2024-08-08 13:10:40|39828.7|39808.7|39822.9|39802.9|39828.7|39808.7|39822.9|39802.9|23
1723122650000|2024-08-08 13:10:50|39822.1|39802.1|39820.4|39800.4|39822.9|39802.9|39820.4|39800.4|11
1723122660000|2024-08-08 13:11:00|39818.7|39798.7|39816.3|39796.3|39823.7|39803.7|39816.3|39796.3|12
1723122670000|2024-08-08 13:11:10|39812.9|39792.9|39814.6|39794.6|39814.6|39794.6|39795.4|39775.4|27
1723122680000|2024-08-08 13:11:20|39817.9|39797.9|39817.9|39797.9|39820.4|39800.4|39817.9|39797.9|4
1723122690000|2024-08-08 13:11:30|39819.6|39799.6|39815.4|39795.4|39822.1|39802.1|39815.4|39795.4|19
1723122700000|2024-08-08 13:11:40|39814.6|39794.6|39809.6|39789.6|39814.6|39794.6|39809.6|39789.6|3
1723122710000|2024-08-08 13:11:50|39807.9|39787.9|39811.3|39791.3|39812.1|39792.1|39807.9|39787.9|3
1723122720000|2024-08-08 13:12:00|39809.6|39789.6|39793.7|39773.7|39812.1|39792.1|39793.7|39773.7|4
1723122730000|2024-08-08 13:12:10|39792.9|39772.9|39797.1|39777.1|39797.1|39777.1|39790.4|39770.4|11
1723122740000|2024-08-08 13:12:20|39795.4|39775.4|39794.6|39774.6|39795.4|39775.4|39794.6|39774.6|1
1723122750000|2024-08-08 13:12:30|39792.9|39772.9|39807.1|39787.1|39812.1|39792.1|39792.9|39772.9|29
1723122760000|2024-08-08 13:12:40|39805.4|39785.4|39812.9|39792.9|39812.9|39792.9|39802.9|39782.9|12
1723122770000|2024-08-08 13:12:50|39812.1|39792.1|39812.1|39792.1|39814.6|39794.6|39809.6|39789.6|2
1723122780000|2024-08-08 13:13:00|39811.3|39791.3|39822.9|39802.9|39822.9|39802.9|39809.6|39789.6|13
1723122790000|2024-08-08 13:13:10|39823.7|39803.7|39825.4|39805.4|39827.9|39807.9|39823.7|39803.7|15
1723122800000|2024-08-08 13:13:20|39827.1|39807.1|39815.4|39795.4|39827.9|39807.9|39815.4|39795.4|4
1723122810000|2024-08-08 13:13:30|39817.9|39797.9|39815.4|39795.4|39817.9|39797.9|39815.4|39795.4|1
1723122820000|2024-08-08 13:13:40|39817.9|39797.9|39812|39792|39817.9|39797.9|39812|39792|3
1723122830000|2024-08-08 13:13:50|39813.7|39793.7|39811.2|39791.2|39813.7|39793.7|39808.7|39788.7|0
1723122840000|2024-08-08 13:14:00|39812.9|39792.9|39817.1|39797.1|39822.1|39802.1|39809.5|39789.5|17
1723122850000|2024-08-08 13:14:10|39815.4|39795.4|39820.4|39800.4|39820.4|39800.4|39810.4|39790.4|7
1723122860000|2024-08-08 13:14:20|39822.1|39802.1|39832.1|39812.1|39836.3|39816.3|39822.1|39802.1|9
1723122870000|2024-08-08 13:14:30|39831.3|39811.3|39832.1|39812.1|39832.1|39812.1|39829.6|39809.6|5
1723122880000|2024-08-08 13:14:40|39832.9|39812.9|39842.9|39822.9|39842.9|39822.9|39832.9|39812.9|6
1723122890000|2024-08-08 13:14:50|39845.4|39825.4|39852.1|39832.1|39852.1|39832.1|39845.4|39825.4|20
1723122900000|2024-08-08 13:15:00|39850.4|39830.4|39848.7|39828.7|39851.2|39831.2|39848.7|39828.7|14
1723122910000|2024-08-08 13:15:10|39847|39827|39848.7|39828.7|39848.7|39828.7|39847|39827|5
1723122920000|2024-08-08 13:15:20|39847.9|39827.9|39845.4|39825.4|39850.4|39830.4|39845.4|39825.4|10
1723122930000|2024-08-08 13:15:30|39847.1|39827.1|39835.4|39815.4|39852.1|39832.1|39835.4|39815.4|10
1723122940000|2024-08-08 13:15:40|39834.6|39814.6|39836.2|39816.2|39836.2|39816.2|39832.9|39812.9|1
1723122950000|2024-08-08 13:15:50|39837.9|39817.9|39837.1|39817.1|39842.9|39822.9|39837.1|39817.1|2
1723122960000|2024-08-08 13:16:00|39837.9|39817.9|39830.4|39810.4|39837.9|39817.9|39828.7|39808.7|3
1723122970000|2024-08-08 13:16:10|39828.7|39808.7|39818.7|39798.7|39829.6|39809.6|39818.7|39798.7|10
1723122980000|2024-08-08 13:16:20|39817.9|39797.9|39817.1|39797.1|39822.1|39802.1|39817.1|39797.1|4
1723122990000|2024-08-08 13:16:30|39817.9|39797.9|39825.4|39805.4|39827.1|39807.1|39817.9|39797.9|9
1723123000000|2024-08-08 13:16:40|39824.6|39804.6|39832.9|39812.9|39832.9|39812.9|39824.6|39804.6|5
1723123010000|2024-08-08 13:16:50|39834.6|39814.6|39837.1|39817.1|39837.9|39817.9|39832.1|39812.1|3
1723123020000|2024-08-08 13:17:00|39837.9|39817.9|39829.6|39809.6|39839.6|39819.6|39829.6|39809.6|5
1723123030000|2024-08-08 13:17:10|39828.9|39808.9|39820.4|39800.4|39828.9|39808.9|39820.4|39800.4|4
1723123040000|2024-08-08 13:17:20|39822.1|39802.1|39822.1|39802.1|39827.1|39807.1|39822.1|39802.1|7
1723123050000|2024-08-08 13:17:30|39820.4|39800.4|39822.9|39802.9|39822.9|39802.9|39817.1|39797.1|62
1723123060000|2024-08-08 13:17:40|39823.7|39803.7|39823.7|39803.7|39826.2|39806.2|39823.7|39803.7|3
1723123070000|2024-08-08 13:17:50|39822.9|39802.9|39821.2|39801.2|39823.7|39803.7|39821.2|39801.2|3
1723123080000|2024-08-08 13:18:00|39819.5|39799.5|39806.2|39786.2|39819.5|39799.5|39803.7|39783.7|8
1723123090000|2024-08-08 13:18:10|39807|39787|39798.7|39778.7|39807|39787|39798.7|39778.7|12
1723123100000|2024-08-08 13:18:20|39796.2|39776.2|39799.5|39779.5|39799.5|39779.5|39793.7|39773.7|10
1723123110000|2024-08-08 13:18:30|39801.2|39781.2|39781.2|39761.2|39801.2|39781.2|39781.2|39761.2|7
1723123120000|2024-08-08 13:18:40|39780.4|39760.4|39765.4|39745.4|39780.4|39760.4|39765.4|39745.4|49
1723123130000|2024-08-08 13:18:50|39764.6|39744.6|39777.9|39757.9|39778.9|39758.9|39762.1|39742.1|22
1723123140000|2024-08-08 13:19:00|39780.4|39760.4|39779.6|39759.6|39783.7|39763.7|39777.9|39757.9|11
1723123150000|2024-08-08 13:19:10|39777.9|39757.9|39772.9|39752.9|39779.6|39759.6|39772.9|39752.9|4
1723123160000|2024-08-08 13:19:20|39775.4|39755.4|39785.4|39765.4|39785.4|39765.4|39774.6|39754.6|17
1723123170000|2024-08-08 13:19:30|39786.4|39766.4|39779.6|39759.6|39786.4|39766.4|39779.6|39759.6|11
1723123180000|2024-08-08 13:19:40|39781.4|39761.4|39782.9|39762.9|39784.6|39764.6|39781.4|39761.4|9
1723123190000|2024-08-08 13:19:50|39784.6|39764.6|39777.9|39757.9|39784.6|39764.6|39777.9|39757.9|9
1723123200000|2024-08-08 13:20:00|39777.1|39757.1|39775.4|39755.4|39778.7|39758.7|39775.4|39755.4|3
1723123210000|2024-08-08 13:20:10|39777.9|39757.9|39775.4|39755.4|39780.4|39760.4|39775.4|39755.4|11
1723123220000|2024-08-08 13:20:20|39773.7|39753.7|39793.7|39773.7|39793.7|39773.7|39773.7|39753.7|23
1723123230000|2024-08-08 13:20:30|39794.5|39774.5|39799.6|39779.6|39800.4|39780.4|39794.5|39774.5|2
1723123240000|2024-08-08 13:20:40|39798.9|39778.9|39797.1|39777.1|39798.9|39778.9|39797.1|39777.1|9
1723123250000|2024-08-08 13:20:50|39796.4|39776.4|39793.9|39773.9|39797.1|39777.1|39793.9|39773.9|8
1723123260000|2024-08-08 13:21:00|39794.7|39774.7|39776.2|39756.2|39794.7|39774.7|39775.4|39755.4|11
1723123270000|2024-08-08 13:21:10|39773.7|39753.7|39776.2|39756.2|39780.4|39760.4|39773.7|39753.7|8
1723123280000|2024-08-08 13:21:20|39775.4|39755.4|39763.7|39743.7|39775.4|39755.4|39763.7|39743.7|6
1723123290000|2024-08-08 13:21:30|39765.4|39745.4|39768.7|39748.7|39768.7|39748.7|39765.4|39745.4|9
1723123300000|2024-08-08 13:21:40|39770.4|39750.4|39777.9|39757.9|39777.9|39757.9|39767.9|39747.9|2
1723123310000|2024-08-08 13:21:50|39777.2|39757.2|39778.7|39758.7|39778.7|39758.7|39775.4|39755.4|2
1723123320000|2024-08-08 13:22:00|39780.4|39760.4|39785.4|39765.4|39785.4|39765.4|39780.4|39760.4|6
1723123330000|2024-08-08 13:22:10|39783.7|39763.7|39782.9|39762.9|39785.4|39765.4|39782.9|39762.9|1
1723123340000|2024-08-08 13:22:20|39785.4|39765.4|39782.9|39762.9|39787.2|39767.2|39782.9|39762.9|13
1723123350000|2024-08-08 13:22:30|39782.2|39762.2|39780.4|39760.4|39782.9|39762.9|39780.4|39760.4|2
1723123360000|2024-08-08 13:22:40|39778.7|39758.7|39777.9|39757.9|39778.7|39758.7|39777.2|39757.2|2
1723123370000|2024-08-08 13:22:50|39778.7|39758.7|39778.7|39758.7|39778.7|39758.7|39777.9|39757.9|1
1723123380000|2024-08-08 13:23:00|39780.4|39760.4|39783.7|39763.7|39787.9|39767.9|39778.7|39758.7|15
1723123390000|2024-08-08 13:23:10|39782.9|39762.9|39782.9|39762.9|39783.7|39763.7|39780.4|39760.4|0
1723123400000|2024-08-08 13:23:20|39781.2|39761.2|39777.9|39757.9|39781.2|39761.2|39777.9|39757.9|2
1723123410000|2024-08-08 13:23:30|39782.9|39762.9|39783.7|39763.7|39787.2|39767.2|39782.9|39762.9|30
1723123420000|2024-08-08 13:23:40|39782.9|39762.9|39785.4|39765.4|39787.2|39767.2|39782.9|39762.9|1
1723123430000|2024-08-08 13:23:50|39787.2|39767.2|39795.4|39775.4|39795.4|39775.4|39787.2|39767.2|22
1723123440000|2024-08-08 13:24:00|39797.9|39777.9|39793.7|39773.7|39797.9|39777.9|39793.7|39773.7|14
1723123450000|2024-08-08 13:24:10|39792|39772|39782.8|39762.8|39793.7|39773.7|39782.8|39762.8|10
1723123460000|2024-08-08 13:24:20|39782|39762|39766.2|39746.2|39782|39762|39764.5|39744.5|39
1723123470000|2024-08-08 13:24:30|39764.5|39744.5|39753.7|39733.7|39766.2|39746.2|39752|39732|36
1723123480000|2024-08-08 13:24:40|39754.5|39734.5|39756.2|39736.2|39761.2|39741.2|39754.5|39734.5|15
1723123490000|2024-08-08 13:24:50|39754.5|39734.5|39752|39732|39754.5|39734.5|39748.7|39728.7|5
1723123500000|2024-08-08 13:25:00|39749.5|39729.5|39754.5|39734.5|39757|39737|39749.5|39729.5|26
1723123510000|2024-08-08 13:25:10|39755.3|39735.3|39767|39747|39767|39747|39755.3|39735.3|21
1723123520000|2024-08-08 13:25:20|39768.7|39748.7|39772|39752|39772|39752|39767|39747|11
1723123530000|2024-08-08 13:25:30|39774.5|39754.5|39779.5|39759.5|39779.5|39759.5|39774.5|39754.5|7
1723123540000|2024-08-08 13:25:40|39782|39762|39792|39772|39793.7|39773.7|39782|39762|11
1723123550000|2024-08-08 13:25:50|39794.5|39774.5|39780.3|39760.3|39794.5|39774.5|39778.6|39758.6|7
1723123560000|2024-08-08 13:26:00|39782|39762|39792|39772|39792|39772|39782|39762|4
1723123570000|2024-08-08 13:26:10|39794.5|39774.5|39790.3|39770.3|39794.5|39774.5|39790.3|39770.3|3
1723123580000|2024-08-08 13:26:20|39792.8|39772.8|39792.8|39772.8|39795.3|39775.3|39790.3|39770.3|6
1723123590000|2024-08-08 13:26:30|39790.3|39770.3|39789.5|39769.5|39792|39772|39788.6|39768.6|2
1723123600000|2024-08-08 13:26:40|39790.3|39770.3|39807|39787|39807|39787|39789.5|39769.5|13
1723123610000|2024-08-08 13:26:50|39809.5|39789.5|39824.5|39804.5|39827|39807|39809.5|39789.5|12
1723123620000|2024-08-08 13:27:00|39822.8|39802.8|39830.3|39810.3|39830.3|39810.3|39820.3|39800.3|8
1723123630000|2024-08-08 13:27:10|39831.1|39811.1|39834.5|39814.5|39839.5|39819.5|39830.3|39810.3|8
1723123640000|2024-08-08 13:27:20|39832|39812|39839.5|39819.5|39839.5|39819.5|39831.2|39811.2|6
1723123650000|2024-08-08 13:27:30|39837.8|39817.8|39844.5|39824.5|39846.2|39826.2|39837.8|39817.8|8
1723123660000|2024-08-08 13:27:40|39843.7|39823.7|39837|39817|39843.7|39823.7|39836.2|39816.2|11
1723123670000|2024-08-08 13:27:50|39839.5|39819.5|39829.5|39809.5|39839.5|39819.5|39829.5|39809.5|5
1723123680000|2024-08-08 13:28:00|39830.3|39810.3|39844.5|39824.5|39844.5|39824.5|39830.3|39810.3|18
1723123690000|2024-08-08 13:28:10|39842.8|39822.8|39849.5|39829.5|39849.5|39829.5|39842|39822|3
1723123700000|2024-08-08 13:28:20|39848.7|39828.7|39860.3|39840.3|39860.3|39840.3|39847|39827|24
1723123710000|2024-08-08 13:28:30|39858.6|39838.6|39857.8|39837.8|39861.1|39841.1|39857.8|39837.8|6
1723123720000|2024-08-08 13:28:40|39856.1|39836.1|39857|39837|39857.8|39837.8|39853.6|39833.6|4
1723123730000|2024-08-08 13:28:50|39856.3|39836.3|39854.5|39834.5|39857|39837|39854.5|39834.5|5
1723123740000|2024-08-08 13:29:00|39852.8|39832.8|39836.3|39816.3|39852.8|39832.8|39836.3|39816.3|23
1723123750000|2024-08-08 13:29:10|39834.5|39814.5|39827.8|39807.8|39836.3|39816.3|39827.8|39807.8|5
1723123760000|2024-08-08 13:29:20|39829.5|39809.5|39837|39817|39837|39817|39829.5|39809.5|24
1723123770000|2024-08-08 13:29:30|39837.8|39817.8|39839.5|39819.5|39842.8|39822.8|39837.8|39817.8|5
1723123780000|2024-08-08 13:29:40|39837.8|39817.8|39832|39812|39839.5|39819.5|39831.1|39811.1|5
1723123790000|2024-08-08 13:29:50|39832.8|39812.8|39819.5|39799.5|39832.8|39812.8|39818.8|39798.8|80
1723123800000|2024-08-08 13:30:00|39821.3|39801.3|39826.3|39806.3|39836.3|39816.3|39811.3|39791.3|85
1723123810000|2024-08-08 13:30:10|39825.5|39805.5|39824.5|39804.5|39827|39807|39817.8|39797.8|9
1723123820000|2024-08-08 13:30:20|39825.3|39805.3|39820.3|39800.3|39827.8|39807.8|39820.3|39800.3|5
1723123830000|2024-08-08 13:30:30|39822|39802|39823.8|39803.8|39823.8|39803.8|39813.8|39793.8|29
1723123840000|2024-08-08 13:30:40|39824.5|39804.5|39824.5|39804.5|39827|39807|39822|39802|16
1723123850000|2024-08-08 13:30:50|39826.3|39806.3|39832|39812|39832|39812|39824.5|39804.5|8
1723123860000|2024-08-08 13:31:00|39831.3|39811.3|39824.5|39804.5|39832.8|39812.8|39822|39802|25
1723123870000|2024-08-08 13:31:10|39822.8|39802.8|39820.3|39800.3|39834.5|39814.5|39820.3|39800.3|15
1723123880000|2024-08-08 13:31:20|39822|39802|39827|39807|39828.8|39808.8|39817|39797|19
1723123890000|2024-08-08 13:31:30|39827.8|39807.8|39843.6|39823.6|39843.6|39823.6|39827|39807|7
1723123900000|2024-08-08 13:31:40|39841.1|39821.1|39842.8|39822.8|39847.8|39827.8|39841.1|39821.1|7
1723123910000|2024-08-08 13:31:50|39843.6|39823.6|39845.3|39825.3|39849.5|39829.5|39843.6|39823.6|12
1723123920000|2024-08-08 13:32:00|39844.5|39824.5|39825.3|39805.3|39845.3|39825.3|39825.3|39805.3|9
1723123930000|2024-08-08 13:32:10|39822.8|39802.8|39823.8|39803.8|39827|39807|39814.5|39794.5|25
1723123940000|2024-08-08 13:32:20|39822|39802|39816.3|39796.3|39823.8|39803.8|39816.3|39796.3|13
1723123950000|2024-08-08 13:32:30|39814.5|39794.5|39807.8|39787.8|39816.3|39796.3|39807.8|39787.8|15
1723123960000|2024-08-08 13:32:40|39812.1|39792.1|39810.3|39790.3|39812.8|39792.8|39807.8|39787.8|40
1723123970000|2024-08-08 13:32:50|39811.3|39791.3|39805.3|39785.3|39812.1|39792.1|39805.3|39785.3|8
1723123980000|2024-08-08 13:33:00|39803.6|39783.6|39817.8|39797.8|39820.3|39800.3|39803.6|39783.6|36
1723123990000|2024-08-08 13:33:10|39817.1|39797.1|39825.3|39805.3|39825.3|39805.3|39815.3|39795.3|10
1723124000000|2024-08-08 13:33:20|39826.1|39806.1|39830.3|39810.3|39830.3|39810.3|39826.1|39806.1|7
1723124010000|2024-08-08 13:33:30|39829.6|39809.6|39830.3|39810.3|39834.6|39814.6|39827.8|39807.8|1
1723124020000|2024-08-08 13:33:40|39827.1|39807.1|39812.1|39792.1|39827.1|39807.1|39812.1|39792.1|5
1723124030000|2024-08-08 13:33:50|39813.8|39793.8|39807.8|39787.8|39814.6|39794.6|39807.1|39787.1|2
1723124040000|2024-08-08 13:34:00|39810.3|39790.3|39843.6|39823.6|39843.6|39823.6|39810.3|39790.3|37
1723124050000|2024-08-08 13:34:10|39842.8|39822.8|39841.1|39821.1|39844.4|39824.4|39838.6|39818.6|5
1723124060000|2024-08-08 13:34:20|39841.9|39821.9|39833.6|39813.6|39845.3|39825.3|39833.6|39813.6|9
1723124070000|2024-08-08 13:34:30|39836.9|39816.9|39843.6|39823.6|39843.6|39823.6|39833.6|39813.6|15
1723124080000|2024-08-08 13:34:40|39845.3|39825.3|39845.3|39825.3|39846.1|39826.1|39841.1|39821.1|5
1723124090000|2024-08-08 13:34:50|39846.1|39826.1|39862.1|39842.1|39862.1|39842.1|39845.3|39825.3|15
1723124100000|2024-08-08 13:35:00|39860.3|39840.3|39847.1|39827.1|39869.4|39849.4|39844.6|39824.6|24
1723124110000|2024-08-08 13:35:10|39844.6|39824.6|39862.8|39842.8|39862.8|39842.8|39844.6|39824.6|25
1723124120000|2024-08-08 13:35:20|39864.6|39844.6|39857.8|39837.8|39866.9|39846.9|39855.3|39835.3|21
1723124130000|2024-08-08 13:35:30|39858.6|39838.6|39855.2|39835.2|39868.6|39848.6|39855.2|39835.2|6
1723124140000|2024-08-08 13:35:40|39851.9|39831.9|39860.3|39840.3|39860.3|39840.3|39850.2|39830.2|6
1723124150000|2024-08-08 13:35:50|39861.1|39841.1|39866.9|39846.9|39871.1|39851.1|39861.1|39841.1|5
1723124160000|2024-08-08 13:36:00|39868.6|39848.6|39894.4|39874.4|39896.9|39876.9|39866.9|39846.9|67
1723124170000|2024-08-08 13:36:10|39896|39876|39891|39871|39897.7|39877.7|39884.2|39864.2|22
1723124180000|2024-08-08 13:36:20|39887.7|39867.7|39905.2|39885.2|39905.2|39885.2|39887.7|39867.7|17
1723124190000|2024-08-08 13:36:30|39904.4|39884.4|39919.4|39899.4|39919.4|39899.4|39902.7|39882.7|43
1723124200000|2024-08-08 13:36:40|39918.6|39898.6|39926.1|39906.1|39926.1|39906.1|39914.4|39894.4|22
1723124210000|2024-08-08 13:36:50|39921.9|39901.9|39913.6|39893.6|39921.9|39901.9|39913.6|39893.6|18
1723124220000|2024-08-08 13:37:00|39911.1|39891.1|39921.9|39901.9|39924.4|39904.4|39911.1|39891.1|13
1723124230000|2024-08-08 13:37:10|39920.2|39900.2|39898.6|39878.6|39920.2|39900.2|39898.6|39878.6|23
1723124240000|2024-08-08 13:37:20|39897.9|39877.9|39892.9|39872.9|39897.9|39877.9|39886.9|39866.9|7
1723124250000|2024-08-08 13:37:30|39890.4|39870.4|39888.6|39868.6|39890.4|39870.4|39880.4|39860.4|74
1723124260000|2024-08-08 13:37:40|39890.4|39870.4|39879.4|39859.4|39890.4|39870.4|39879.4|39859.4|16
1723124270000|2024-08-08 13:37:50|39883.6|39863.6|39876.1|39856.1|39883.6|39863.6|39876.1|39856.1|7
1723124280000|2024-08-08 13:38:00|39874.4|39854.4|39868.6|39848.6|39876.1|39856.1|39868.6|39848.6|10
1723124290000|2024-08-08 13:38:10|39866.1|39846.1|39868.6|39848.6|39871.1|39851.1|39866.1|39846.1|10
1723124300000|2024-08-08 13:38:20|39866.9|39846.9|39871.1|39851.1|39872.9|39852.9|39866.1|39846.1|10
1723124310000|2024-08-08 13:38:30|39872.9|39852.9|39876.1|39856.1|39877.9|39857.9|39868.6|39848.6|8
1723124320000|2024-08-08 13:38:40|39876.9|39856.9|39880.4|39860.4|39880.4|39860.4|39876.1|39856.1|4
1723124330000|2024-08-08 13:38:50|39882.9|39862.9|39882.9|39862.9|39888.6|39868.6|39881.1|39861.1|10
1723124340000|2024-08-08 13:39:00|39880.4|39860.4|39874.4|39854.4|39881.9|39861.9|39871.9|39851.9|26
1723124350000|2024-08-08 13:39:10|39873.6|39853.6|39861.1|39841.1|39873.6|39853.6|39853.5|39833.5|28
1723124360000|2024-08-08 13:39:20|39861.9|39841.9|39856.1|39836.1|39864.4|39844.4|39854.4|39834.4|9
1723124370000|2024-08-08 13:39:30|39854.4|39834.4|39855.4|39835.4|39858.6|39838.6|39853.6|39833.6|12
1723124380000|2024-08-08 13:39:40|39853.6|39833.6|39843.6|39823.6|39853.6|39833.6|39841.9|39821.9|11
1723124390000|2024-08-08 13:39:50|39841.9|39821.9|39853.6|39833.6|39853.6|39833.6|39841.1|39821.1|43
1723124400000|2024-08-08 13:40:00|39855.4|39835.4|39854.6|39834.6|39863.6|39843.6|39852.9|39832.9|24
1723124410000|2024-08-08 13:40:10|39852.9|39832.9|39837.9|39817.9|39855.4|39835.4|39836.1|39816.1|13
1723124420000|2024-08-08 13:40:20|39836.1|39816.1|39838.6|39818.6|39842.1|39822.1|39836.1|39816.1|3
1723124430000|2024-08-08 13:40:30|39837.9|39817.9|39826.9|39806.9|39841.1|39821.1|39826.9|39806.9|18
1723124440000|2024-08-08 13:40:40|39827.7|39807.7|39843.7|39823.7|39846.2|39826.2|39826.9|39806.9|13
1723124450000|2024-08-08 13:40:50|39842.9|39822.9|39843.7|39823.7|39843.7|39823.7|39840.4|39820.4|2
1723124460000|2024-08-08 13:41:00|39845.4|39825.4|39852.7|39832.7|39852.7|39832.7|39843.7|39823.7|10
1723124470000|2024-08-08 13:41:10|39856.9|39836.9|39856.9|39836.9|39859.4|39839.4|39856.2|39836.2|2
1723124480000|2024-08-08 13:41:20|39857.7|39837.7|39857.7|39837.7|39857.7|39837.7|39857.7|39837.7|4
1723124490000|2024-08-08 13:41:30|39860.2|39840.2|39846.9|39826.9|39860.2|39840.2|39846.9|39826.9|9
1723124500000|2024-08-08 13:41:40|39845.2|39825.2|39839.4|39819.4|39846.9|39826.9|39839.4|39819.4|8
1723124510000|2024-08-08 13:41:50|39840.2|39820.2|39836.9|39816.9|39841.9|39821.9|39834.4|39814.4|2
1723124520000|2024-08-08 13:42:00|39838.7|39818.7|39831.9|39811.9|39841.2|39821.2|39831.9|39811.9|11
1723124530000|2024-08-08 13:42:10|39834.4|39814.4|39836.2|39816.2|39839.4|39819.4|39834.4|39814.4|15
1723124540000|2024-08-08 13:42:20|39834.4|39814.4|39836.2|39816.2|39839.4|39819.4|39834.4|39814.4|3
1723124550000|2024-08-08 13:42:30|39835.4|39815.4|39838.7|39818.7|39838.7|39818.7|39831.9|39811.9|16
1723124560000|2024-08-08 13:42:40|39836.9|39816.9|39836.9|39816.9|39841.2|39821.2|39836.2|39816.2|8
1723124570000|2024-08-08 13:42:50|39837.7|39817.7|39836.9|39816.9|39841.9|39821.9|39836.9|39816.9|9
1723124580000|2024-08-08 13:43:00|39838.7|39818.7|39863.7|39843.7|39863.7|39843.7|39838.7|39818.7|16
1723124590000|2024-08-08 13:43:10|39864.4|39844.4|39873.7|39853.7|39877.9|39857.9|39864.4|39844.4|10
1723124600000|2024-08-08 13:43:20|39872.9|39852.9|39858.7|39838.7|39872.9|39852.9|39858.7|39838.7|12
1723124610000|2024-08-08 13:43:30|39856.2|39836.2|39856.2|39836.2|39863.7|39843.7|39852.9|39832.9|7
1723124620000|2024-08-08 13:43:40|39853.7|39833.7|39861.2|39841.2|39861.2|39841.2|39853.7|39833.7|2
1723124630000|2024-08-08 13:43:50|39862.9|39842.9|39857.9|39837.9|39862.9|39842.9|39857.9|39837.9|9
1723124640000|2024-08-08 13:44:00|39855.4|39835.4|39836.2|39816.2|39860.4|39840.4|39836.2|39816.2|8
1723124650000|2024-08-08 13:44:10|39837.9|39817.9|39835.4|39815.4|39838.7|39818.7|39835.4|39815.4|3
1723124660000|2024-08-08 13:44:20|39837.9|39817.9|39848.7|39828.7|39848.7|39828.7|39837.9|39817.9|21
1723124670000|2024-08-08 13:44:30|39850.4|39830.4|39851.2|39831.2|39852.9|39832.9|39848.7|39828.7|6
1723124680000|2024-08-08 13:44:40|39850.4|39830.4|39843.7|39823.7|39850.4|39830.4|39842.9|39822.9|6
1723124690000|2024-08-08 13:44:50|39842|39822|39842.1|39822.1|39842.1|39822.1|39837|39817|3
1723124700000|2024-08-08 13:45:00|39840.4|39820.4|39833.7|39813.7|39843.7|39823.7|39832|39812|39
1723124710000|2024-08-08 13:45:10|39835.4|39815.4|39830.4|39810.4|39837.9|39817.9|39830.4|39810.4|11
1723124720000|2024-08-08 13:45:20|39825.4|39805.4|39815.4|39795.4|39825.4|39805.4|39811.2|39791.2|37
1723124730000|2024-08-08 13:45:30|39816.2|39796.2|39810.4|39790.4|39817.9|39797.9|39810.4|39790.4|62
1723124740000|2024-08-08 13:45:40|39808.8|39788.8|39797.9|39777.9|39808.8|39788.8|39797.9|39777.9|19
1723124750000|2024-08-08 13:45:50|39800.4|39780.4|39802.1|39782.1|39802.1|39782.1|39788.8|39768.8|34
1723124760000|2024-08-08 13:46:00|39804.6|39784.6|39789.6|39769.6|39809.6|39789.6|39787.9|39767.9|13
1723124770000|2024-08-08 13:46:10|39788.8|39768.8|39784.6|39764.6|39792.1|39772.1|39784.6|39764.6|5
1723124780000|2024-08-08 13:46:20|39782.9|39762.9|39787.1|39767.1|39787.1|39767.1|39782.9|39762.9|17
1723124790000|2024-08-08 13:46:30|39787.9|39767.9|39797.1|39777.1|39797.9|39777.9|39787.9|39767.9|11
1723124800000|2024-08-08 13:46:40|39797.9|39777.9|39804.6|39784.6|39807.9|39787.9|39797.9|39777.9|8
1723124810000|2024-08-08 13:46:50|39807.9|39787.9|39804.6|39784.6|39807.9|39787.9|39804.6|39784.6|0
1723154410000|2024-08-08 22:00:10|40083.6|40063.6|40074.2|40054.2|40083.6|40063.6|40070.1|40050.1|13
1723154420000|2024-08-08 22:00:20|40073.4|40053.4|40075.9|40055.9|40075.9|40055.9|40073.4|40053.4|1
1723154430000|2024-08-08 22:00:30|40077.6|40057.6|40064.4|40044.4|40077.6|40057.6|40064.4|40044.4|10
1723154440000|2024-08-08 22:00:40|40065.1|40045.1|40054.4|40034.4|40065.1|40045.1|40054.4|40034.4|8
1723154450000|2024-08-08 22:00:50|40053.6|40033.6|40054.4|40034.4|40054.4|40034.4|40053.6|40033.6|1
1723154460000|2024-08-08 22:01:00|40052.6|40032.6|40072.6|40052.6|40072.6|40052.6|40052.6|40032.6|6
1723154500000|2024-08-08 22:01:40|40074.2|40054.2|40073.4|40053.4|40074.2|40054.2|40073.4|40053.4|20
1723154510000|2024-08-08 22:01:50|40076.9|40056.9|40077.6|40057.6|40077.6|40057.6|40076.9|40056.9|17
1723154520000|2024-08-08 22:02:00|40079.4|40059.4|40075.1|40055.1|40079.4|40059.4|40075.1|40055.1|3
1723154530000|2024-08-08 22:02:10|40076.9|40056.9|40074.4|40054.4|40076.9|40056.9|40074.4|40054.4|16
1723154540000|2024-08-08 22:02:20|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|1
1723154550000|2024-08-08 22:02:30|40074.4|40054.4|40074.4|40054.4|40074.4|40054.4|40074.4|40054.4|0
1723154570000|2024-08-08 22:02:50|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|40071.9|40051.9|1
1723154610000|2024-08-08 22:03:30|40070.1|40050.1|40070.1|40050.1|40070.1|40050.1|40070.1|40050.1|0
1723154620000|2024-08-08 22:03:40|40066.9|40046.9|40066.9|40046.9|40066.9|40046.9|40066.9|40046.9|3
1723154640000|2024-08-08 22:04:00|40065.1|40045.1|40056.1|40036.1|40065.1|40045.1|40056.1|40036.1|1
1723154680000|2024-08-08 22:04:40|40055.4|40035.4|40051.9|40031.9|40055.4|40035.4|40051.9|40031.9|2
1723154690000|2024-08-08 22:04:50|40051.1|40031.1|40051.1|40031.1|40051.1|40031.1|40051.1|40031.1|1
1723154700000|2024-08-08 22:05:00|40049.4|40029.4|40049.4|40029.4|40049.4|40029.4|40049.4|40029.4|9
1723154720000|2024-08-08 22:05:20|40054.4|40034.4|40054.4|40034.4|40054.4|40034.4|40054.4|40034.4|2
1723154740000|2024-08-08 22:05:40|||||||||1
1723154760000|2024-08-08 22:06:00|40053.6|40033.6|40051.9|40031.9|40053.6|40033.6|40051.9|40031.9|3
1723154780000|2024-08-08 22:06:20|40048.6|40028.6|40048.6|40028.6|40048.6|40028.6|40048.6|40028.6|0
1723154800000|2024-08-08 22:06:40|40046.9|40026.9|40046.9|40026.9|40046.9|40026.9|40046.9|40026.9|1
1723154830000|2024-08-08 22:07:10|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|1
1723154870000|2024-08-08 22:07:50|||||||||1
1723154890000|2024-08-08 22:08:10|||||||||2
1723154900000|2024-08-08 22:08:20|||||||||1
1723154920000|2024-08-08 22:08:40|40038.6|40018.6|40036.9|40016.9|40038.6|40018.6|40036.9|40016.9|0
1723154940000|2024-08-08 22:09:00|40040.2|40020.2|40041.9|40021.9|40041.9|40021.9|40040.2|40020.2|4
1723154960000|2024-08-08 22:09:20|40041.1|40021.1|40039.4|40019.4|40041.1|40021.1|40039.4|40019.4|0
1723154980000|2024-08-08 22:09:40|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|0
1723154990000|2024-08-08 22:09:50|40044.4|40024.4|40044.4|40024.4|40044.4|40024.4|40044.4|40024.4|2
1723155000000|2024-08-08 22:10:00|40042.7|40022.7|40041.9|40021.9|40042.7|40022.7|40041.9|40021.9|3
1723155030000|2024-08-08 22:10:30|||||||||4
1723155040000|2024-08-08 22:10:40|40040.2|40020.2|40040.2|40020.2|40040.2|40020.2|40040.2|40020.2|0
1723155050000|2024-08-08 22:10:50|||||||||1
1723155080000|2024-08-08 22:11:20|||||||||3
1723155110000|2024-08-08 22:11:50|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|40041.9|40021.9|3
1723155160000|2024-08-08 22:12:40|||||||||1
1723155170000|2024-08-08 22:12:50|40041.2|40021.2|40039.4|40019.4|40041.2|40021.2|40039.4|40019.4|0
1723155180000|2024-08-08 22:13:00|40036.9|40016.9|40034.4|40014.4|40036.9|40016.9|40034.4|40014.4|0
1723155190000|2024-08-08 22:13:10|||||||||1
1723155200000|2024-08-08 22:13:20|||||||||2
1723155270000|2024-08-08 22:14:30|||||||||1
1723155300000|2024-08-08 22:15:00|||||||||5
1723155310000|2024-08-08 22:15:10|40031.2|40011.2|40026.9|40006.9|40031.2|40011.2|40026.9|40006.9|10
1723155380000|2024-08-08 22:16:20|||||||||1
1723155410000|2024-08-08 22:16:50|40026.2|40006.2|40024.4|40004.4|40026.2|40006.2|40024.4|40004.4|1
1723155420000|2024-08-08 22:17:00|40026.9|40006.9|40021.9|40001.9|40026.9|40006.9|40021.9|40001.9|0
1723155460000|2024-08-08 22:17:40|40022.7|40002.7|40026.9|40006.9|40026.9|40006.9|40022.7|40002.7|1
1723155490000|2024-08-08 22:18:10|||||||||1
1723155500000|2024-08-08 22:18:20|40026.2|40006.2|40026.9|40006.9|40026.9|40006.9|40026.2|40006.2|1
1723155520000|2024-08-08 22:18:40|40026.2|40006.2|40024.4|40004.4|40026.2|40006.2|40024.4|40004.4|0
1723155530000|2024-08-08 22:18:50|40021.9|40001.9|40021.9|40001.9|40021.9|40001.9|40021.9|40001.9|0
1723155590000|2024-08-08 22:19:50|||||||||2
1723155610000|2024-08-08 22:20:10|40022|40002|40022|40002|40022|40002|40022|40002|0
1723155620000|2024-08-08 22:20:20|40020.2|40000.2|40020.2|40000.2|40020.2|40000.2|40020.2|40000.2|1
1723155630000|2024-08-08 22:20:30|40019.5|39999.5|40019.5|39999.5|40020.2|40000.2|40019.5|39999.5|1
1723155640000|2024-08-08 22:20:40|40020.2|40000.2|40020.2|40000.2|40020.2|40000.2|40020.2|40000.2|1
1723155660000|2024-08-08 22:21:00|40022|40002|40023.7|40003.7|40023.7|40003.7|40022|40002|0
1723155690000|2024-08-08 22:21:30|||||||||1
1723155700000|2024-08-08 22:21:40|40022|40002|40022|40002|40022|40002|40022|40002|1
1723155720000|2024-08-08 22:22:00|40023.7|40003.7|40023.7|40003.7|40023.7|40003.7|40023.7|40003.7|1
1723155730000|2024-08-08 22:22:10|40026.2|40006.2|40023.7|40003.7|40027|40007|40023.7|40003.7|2
1723155740000|2024-08-08 22:22:20|40022|40002|40023.7|40003.7|40023.7|40003.7|40022|40002|3
1723155750000|2024-08-08 22:22:30|40022|40002|40022|40002|40022|40002|40022|40002|0
1723155780000|2024-08-08 22:23:00|||||||||1
1723155790000|2024-08-08 22:23:10|40020.4|40000.4|40018.7|39998.7|40020.4|40000.4|40018.7|39998.7|0
1723155810000|2024-08-08 22:23:30|40017|39997|40017|39997|40017|39997|40017|39997|1
1723155820000|2024-08-08 22:23:40|40013.5|39993.5|40017.7|39997.7|40017.7|39997.7|40013.5|39993.5|2
1723155830000|2024-08-08 22:23:50|||||||||1
1723155850000|2024-08-08 22:24:10|40022|40002|40028.9|40008.9|40028.9|40008.9|40022|40002|5
1723155860000|2024-08-08 22:24:20|40029.7|40009.7|40029.7|40009.7|40033.1|40013.1|40029.7|40009.7|2
1723155870000|2024-08-08 22:24:30|40030.4|40010.4|40030.4|40010.4|40030.4|40010.4|40030.4|40010.4|0
1723155880000|2024-08-08 22:24:40|40029.7|40009.7|40026.2|40006.2|40030.4|40010.4|40026.2|40006.2|0
1723155890000|2024-08-08 22:24:50|40027.9|40007.9|40026.2|40006.2|40028.7|40008.7|40026.2|40006.2|0
1723155900000|2024-08-08 22:25:00|40025.4|40005.4|40023.7|40003.7|40025.4|40005.4|40023.7|40003.7|0
1723155910000|2024-08-08 22:25:10|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|0
1723155920000|2024-08-08 22:25:20|40023.7|40003.7|40023.7|40003.7|40023.7|40003.7|40023.7|40003.7|1
1723155960000|2024-08-08 22:26:00|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|0
1723155980000|2024-08-08 22:26:20|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|0
1723156000000|2024-08-08 22:26:40|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|40024.5|40004.5|0
1723156010000|2024-08-08 22:26:50|40026.2|40006.2|40024.5|40004.5|40026.2|40006.2|40024.5|40004.5|0
1723156030000|2024-08-08 22:27:10|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|1
1723156050000|2024-08-08 22:27:30|||||||||1
1723156110000|2024-08-08 22:28:30|40028|40008|40026.2|40006.2|40028|40008|40026.2|40006.2|0
1723156140000|2024-08-08 22:29:00|40024.5|40004.5|40023|40003|40024.5|40004.5|40023|40003|2
1723156150000|2024-08-08 22:29:10|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|2
1723156200000|2024-08-08 22:30:00|40024.7|40004.7|40023|40003|40024.7|40004.7|40023|40003|0
1723156220000|2024-08-08 22:30:20|40024.7|40004.7|40024.7|40004.7|40024.7|40004.7|40024.7|40004.7|0
1723156240000|2024-08-08 22:30:40|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|1
1723156260000|2024-08-08 22:31:00|||||||||1
1723156290000|2024-08-08 22:31:30|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|0
1723156310000|2024-08-08 22:31:50|40028|40008|40028|40008|40028|40008|40028|40008|0
1723156330000|2024-08-08 22:32:10|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|40026.2|40006.2|0
1723156360000|2024-08-08 22:32:40|40028.7|40008.7|40028.7|40008.7|40028.7|40008.7|40028.7|40008.7|1
1723156370000|2024-08-08 22:32:50|40026.2|40006.2|40028.7|40008.7|40028.7|40008.7|40026.2|40006.2|0
1723156380000|2024-08-08 22:33:00|40028|40008|40028|40008|40028.7|40008.7|40028|40008|0
1723156390000|2024-08-08 22:33:10|40028.7|40008.7|40028|40008|40028.7|40008.7|40028|40008|0
1723156410000|2024-08-08 22:33:30|40029.7|40009.7|40029.7|40009.7|40029.7|40009.7|40029.7|40009.7|0
1723156440000|2024-08-08 22:34:00|40030.5|40010.5|40030.5|40010.5|40030.5|40010.5|40030.5|40010.5|1
1723156450000|2024-08-08 22:34:10|||||||||1
1723156460000|2024-08-08 22:34:20|40028|40008|40028|40008|40028|40008|40028|40008|2
1723156480000|2024-08-08 22:34:40|40026.3|40006.3|40026.3|40006.3|40026.3|40006.3|40026.3|40006.3|1
1723156500000|2024-08-08 22:35:00|40021.3|40001.3|40025.5|40005.5|40025.5|40005.5|40021.3|40001.3|4
1723156510000|2024-08-08 22:35:10|40024.7|40004.7|40029|40009|40029|40009|40024.7|40004.7|1
1723156550000|2024-08-08 22:35:50|40029.7|40009.7|40029.7|40009.7|40029.7|40009.7|40029.7|40009.7|0
1723156580000|2024-08-08 22:36:20|40031.5|40011.5|40031.5|40011.5|40031.5|40011.5|40031.5|40011.5|1
1723156590000|2024-08-08 22:36:30|40033.2|40013.2|40033.2|40013.2|40033.2|40013.2|40033.2|40013.2|0
1723156600000|2024-08-08 22:36:40|40031.5|40011.5|40031.5|40011.5|40031.5|40011.5|40031.5|40011.5|0
1723156660000|2024-08-08 22:37:40|||||||||1
1723156710000|2024-08-08 22:38:30|||||||||4
1723156790000|2024-08-08 22:39:50|40033.2|40013.2|40033.2|40013.2|40033.2|40013.2|40033.2|40013.2|3
1723156840000|2024-08-08 22:40:40|||||||||1
1723156860000|2024-08-08 22:41:00|40031.5|40011.5|40029.8|40009.8|40031.5|40011.5|40029.8|40009.8|3
1723156870000|2024-08-08 22:41:10|||||||||1
1723156880000|2024-08-08 22:41:20|40028|40008|40027.3|40007.3|40028|40008|40027.3|40007.3|0
1723156900000|2024-08-08 22:41:40|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|40025.5|40005.5|0
1723156930000|2024-08-08 22:42:10|40024.8|40004.8|40024.8|40004.8|40024.8|40004.8|40024.8|40004.8|0
1723156970000|2024-08-08 22:42:50|40024|40004|40024|40004|40024|40004|40024|40004|7
1723156980000|2024-08-08 22:43:00|40022.3|40002.3|40019.8|39999.8|40022.3|40002.3|40019|39999|0
1723157000000|2024-08-08 22:43:20|40019|39999|40019|39999|40019|39999|40019|39999|1
1723157020000|2024-08-08 22:43:40|40016.5|39996.5|40017.3|39997.3|40017.3|39997.3|40016.5|39996.5|5
1723157030000|2024-08-08 22:43:50|40019|39999|40019.8|39999.8|40019.8|39999.8|40019|39999|6
1723157050000|2024-08-08 22:44:10|40021.5|40001.5|40021.5|40001.5|40021.5|40001.5|40021.5|40001.5|1
1723157080000|2024-08-08 22:44:40|40022.3|40002.3|40024.8|40004.8|40024.8|40004.8|40022.3|40002.3|3
1723157090000|2024-08-08 22:44:50|||||||||2
1723157100000|2024-08-08 22:45:00|40026.5|40006.5|40029|40009|40029|40009|40026.5|40006.5|1
1723157110000|2024-08-08 22:45:10|40030.5|40010.5|40031.3|40011.3|40031.3|40011.3|40030.5|40010.5|8
1723157120000|2024-08-08 22:45:20|40032.1|40012.1|40032.1|40012.1|40032.1|40012.1|40032.1|40012.1|1
1723157130000|2024-08-08 22:45:30|40033.8|40013.8|40035.5|40015.5|40035.5|40015.5|40033.8|40013.8|1
1723157140000|2024-08-08 22:45:40|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|3
1723157160000|2024-08-08 22:46:00|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|0
1723157170000|2024-08-08 22:46:10|40040.5|40020.5|40040.5|40020.5|40040.5|40020.5|40040.5|40020.5|0
1723157180000|2024-08-08 22:46:20|40043|40023|40046.5|40026.5|40046.5|40026.5|40043|40023|3
1723157250000|2024-08-08 22:47:30|40044.8|40024.8|40044.8|40024.8|40044.8|40024.8|40044.8|40024.8|0
1723157260000|2024-08-08 22:47:40|40043|40023|40043|40023|40043|40023|40043|40023|0
1723157270000|2024-08-08 22:47:50|40044.8|40024.8|40042.3|40022.3|40044.8|40024.8|40042.3|40022.3|0
1723157340000|2024-08-08 22:49:00|40044|40024|40044|40024|40044|40024|40044|40024|1
1723157400000|2024-08-08 22:50:00|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|0
1723157410000|2024-08-08 22:50:10|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|0
1723157440000|2024-08-08 22:50:40|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|0
1723157510000|2024-08-08 22:51:50|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|1
1723157520000|2024-08-08 22:52:00|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|40042.3|40022.3|0
1723157530000|2024-08-08 22:52:10|40040.6|40020.6|40038.1|40018.1|40041.3|40021.3|40038.1|40018.1|4
1723157540000|2024-08-08 22:52:20|||||||||1
1723157560000|2024-08-08 22:52:40|40037.3|40017.3|40038.1|40018.1|40038.1|40018.1|40037.3|40017.3|0
1723157580000|2024-08-08 22:53:00|40037.3|40017.3|40037.3|40017.3|40037.3|40017.3|40037.3|40017.3|0
1723157600000|2024-08-08 22:53:20|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|0
1723157620000|2024-08-08 22:53:40|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|0
1723157640000|2024-08-08 22:54:00|40035.6|40015.6|40036.3|40016.3|40036.3|40016.3|40035.6|40015.6|0
1723157660000|2024-08-08 22:54:20|40038.1|40018.1|40036.3|40016.3|40038.1|40018.1|40036.3|40016.3|0
1723157670000|2024-08-08 22:54:30|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|0
1723157680000|2024-08-08 22:54:40|40036.3|40016.3|40036.3|40016.3|40036.3|40016.3|40036.3|40016.3|0
1723157690000|2024-08-08 22:54:50|40038.1|40018.1|40035.6|40015.6|40038.1|40018.1|40035.6|40015.6|3
1723157720000|2024-08-08 22:55:20|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|0
1723157730000|2024-08-08 22:55:30|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|0
1723157740000|2024-08-08 22:55:40|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|40033.8|40013.8|0
1723157810000|2024-08-08 22:56:50|40036.3|40016.3|40035.6|40015.6|40036.3|40016.3|40035.6|40015.6|1
1723157830000|2024-08-08 22:57:10|40036.3|40016.3|40036.3|40016.3|40036.3|40016.3|40036.3|40016.3|0
1723157840000|2024-08-08 22:57:20|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|40035.6|40015.6|0
1723157850000|2024-08-08 22:57:30|40036.4|40016.4|40036.4|40016.4|40036.4|40016.4|40036.4|40016.4|0
1723157900000|2024-08-08 22:58:20|||||||||1
1723157910000|2024-08-08 22:58:30|40038.1|40018.1|40038.1|40018.1|40038.1|40018.1|40038.1|40018.1|3
1723157940000|2024-08-08 22:59:00|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|40039.8|40019.8|0
1723157960000|2024-08-08 22:59:20|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|40040.6|40020.6|0
1723157970000|2024-08-08 22:59:30|40042.3|40022.3|40043.9|40023.9|40043.9|40023.9|40042.3|40022.3|0
1723158000000|2024-08-08 23:00:00|40041.4|40021.4|40046.4|40026.4|40046.4|40026.4|40041.4|40021.4|2
1723158010000|2024-08-08 23:00:10|40048.1|40028.1|40048.1|40028.1|40048.1|40028.1|40048.1|40028.1|0
1723158020000|2024-08-08 23:00:20|40050.6|40030.6|40051.4|40031.4|40051.4|40031.4|40050.6|40030.6|2
1723158030000|2024-08-08 23:00:30|40053.9|40033.9|40054.6|40034.6|40054.6|40034.6|40053.9|40033.9|2
1723158060000|2024-08-08 23:01:00|40053.9|40033.9|40053.9|40033.9|40053.9|40033.9|40053.9|40033.9|2
1723158100000|2024-08-08 23:01:40|||||||||1
1723158120000|2024-08-08 23:02:00|40052.3|40032.3|40052.3|40032.3|40052.3|40032.3|40052.3|40032.3|1
1723158140000|2024-08-08 23:02:20|40053.9|40033.9|40055.6|40035.6|40055.6|40035.6|40053.9|40033.9|0
1723158220000|2024-08-08 23:03:40|40054.9|40034.9|40050.6|40030.6|40054.9|40034.9|40050.6|40030.6|0
1723158260000|2024-08-08 23:04:20|40048.9|40028.9|40048.9|40028.9|40048.9|40028.9|40048.9|40028.9|0
1723158270000|2024-08-08 23:04:30|40044.6|40024.6|40044.6|40024.6|40044.6|40024.6|40044.6|40024.6|3
1723158290000|2024-08-08 23:04:50|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|3
1723158300000|2024-08-08 23:05:00|40038.7|40018.7|40037.9|40017.9|40038.7|40018.7|40037.9|40017.9|0
1723158360000|2024-08-08 23:06:00|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|3
1723158400000|2024-08-08 23:06:40|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|0
1723158410000|2024-08-08 23:06:50|40038.7|40018.7|40036.2|40016.2|40038.7|40018.7|40036.2|40016.2|0
1723158420000|2024-08-08 23:07:00|40035.4|40015.4|40037.9|40017.9|40037.9|40017.9|40035.4|40015.4|0
1723158430000|2024-08-08 23:07:10|||||||||1
1723158480000|2024-08-08 23:08:00|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|4
1723158500000|2024-08-08 23:08:20|40039.7|40019.7|40037.9|40017.9|40039.7|40019.7|40037.9|40017.9|0
1723158510000|2024-08-08 23:08:30|40039.7|40019.7|40039.7|40019.7|40039.7|40019.7|40039.7|40019.7|0
1723158520000|2024-08-08 23:08:40|40040.4|40020.4|40041.2|40021.2|40041.2|40021.2|40040.4|40020.4|1
1723158530000|2024-08-08 23:08:50|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|0
1723158540000|2024-08-08 23:09:00|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|40044.7|40024.7|1
1723158550000|2024-08-08 23:09:10|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|40042.9|40022.9|0
1723158560000|2024-08-08 23:09:20|40041.2|40021.2|40041.2|40021.2|40041.2|40021.2|40041.2|40021.2|0
1723158570000|2024-08-08 23:09:30|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|40040.4|40020.4|1
1723158660000|2024-08-08 23:11:00|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|40038.7|40018.7|0
1723158670000|2024-08-08 23:11:10|40039.5|40019.5|40043.7|40023.7|40043.7|40023.7|40039.5|40019.5|2
1723158680000|2024-08-08 23:11:20|40045.4|40025.4|40045.4|40025.4|40045.4|40025.4|40045.4|40025.4|0
1723158690000|2024-08-08 23:11:30|40047|40027|40048.7|40028.7|40048.7|40028.7|40047|40027|1
1723158700000|2024-08-08 23:11:40|40050.4|40030.4|40048.7|40028.7|40050.4|40030.4|40048.7|40028.7|0
1723158710000|2024-08-08 23:11:50|40053.7|40033.7|40053.7|40033.7|40053.7|40033.7|40053.7|40033.7|0
1723158740000|2024-08-08 23:12:20|40058.7|40038.7|40058.7|40038.7|40058.7|40038.7|40058.7|40038.7|2
1723158770000|2024-08-08 23:12:50|40059.5|40039.5|40059.5|40039.5|40059.5|40039.5|40059.5|40039.5|0
1723158780000|2024-08-08 23:13:00|40061.2|40041.2|40061.2|40041.2|40061.2|40041.2|40061.2|40041.2|5
1723158790000|2024-08-08 23:13:10|40059.5|40039.5|40060.4|40040.4|40060.4|40040.4|40058.7|40038.7|1
1723158800000|2024-08-08 23:13:20|40061.2|40041.2|40063.7|40043.7|40063.7|40043.7|40061.2|40041.2|4
1723158810000|2024-08-08 23:13:30|40066.2|40046.2|40069.7|40049.7|40069.7|40049.7|40066.2|40046.2|0
1723158820000|2024-08-08 23:13:40|40070.4|40050.4|40072.9|40052.9|40072.9|40052.9|40070.4|40050.4|1
1723158830000|2024-08-08 23:13:50|40073.7|40053.7|40073.7|40053.7|40073.7|40053.7|40073.7|40053.7|0
1723158840000|2024-08-08 23:14:00|40074.5|40054.5|40078.7|40058.7|40078.7|40058.7|40073.7|40053.7|2
1723158850000|2024-08-08 23:14:10|40079.5|40059.5|40086.2|40066.2|40086.2|40066.2|40079.5|40059.5|4
1723158860000|2024-08-08 23:14:20|40087|40067|40086.2|40066.2|40087.9|40067.9|40086.2|40066.2|0
1723158880000|2024-08-08 23:14:40|40085.5|40065.5|40083|40063|40085.5|40065.5|40083|40063|1
1723158890000|2024-08-08 23:14:50|40084.7|40064.7|40081.2|40061.2|40084.7|40064.7|40081.2|40061.2|3
1723158900000|2024-08-08 23:15:00|40080.5|40060.5|40081.2|40061.2|40081.2|40061.2|40080.5|40060.5|0
1723158910000|2024-08-08 23:15:10|40080.5|40060.5|40081.2|40061.2|40081.2|40061.2|40078.7|40058.7|3
1723158930000|2024-08-08 23:15:30|40080.5|40060.5|40081.2|40061.2|40081.2|40061.2|40078.7|40058.7|0
1723158940000|2024-08-08 23:15:40|40080.5|40060.5|40078.7|40058.7|40080.5|40060.5|40078.7|40058.7|0
1723158960000|2024-08-08 23:16:00|40080.5|40060.5|40078|40058|40081.2|40061.2|40078|40058|0
1723158970000|2024-08-08 23:16:10|40078.7|40058.7|40076.2|40056.2|40078.7|40058.7|40076.2|40056.2|1
1723159000000|2024-08-08 23:16:40|40075.5|40055.5|40075.5|40055.5|40075.5|40055.5|40075.5|40055.5|0
1723159020000|2024-08-08 23:17:00|40073.7|40053.7|40071.2|40051.2|40073.7|40053.7|40071.2|40051.2|0
1723159030000|2024-08-08 23:17:10|40070.5|40050.5|40068.7|40048.7|40070.5|40050.5|40068.7|40048.7|0
1723159060000|2024-08-08 23:17:40|40066.2|40046.2|40066.2|40046.2|40066.2|40046.2|40066.2|40046.2|0
1723159070000|2024-08-08 23:17:50|40068.7|40048.7|40068.7|40048.7|40068.7|40048.7|40068.7|40048.7|11
1723159090000|2024-08-08 23:18:10|||||||||2
1723159170000|2024-08-08 23:19:30|||||||||1
1723159180000|2024-08-08 23:19:40|40070.5|40050.5|40070.5|40050.5|40070.5|40050.5|40070.5|40050.5|0
1723159190000|2024-08-08 23:19:50|40068|40048|40068|40048|40068|40048|40068|40048|2
1723159200000|2024-08-08 23:20:00|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|40067.2|40047.2|1
1723159210000|2024-08-08 23:20:10|40065.5|40045.5|40065.5|40045.5|40065.5|40045.5|40065.5|40045.5|0
1723159280000|2024-08-08 23:21:20|40064.7|40044.7|40063|40043|40064.7|40044.7|40063|40043|0
1723159290000|2024-08-08 23:21:30|40061.2|40041.2|40061.2|40041.2|40061.2|40041.2|40061.2|40041.2|0
1723159300000|2024-08-08 23:21:40|40063|40043|40063|40043|40063|40043|40063|40043|0
1723159310000|2024-08-08 23:21:50|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|40058.7|40038.7|1
1723159320000|2024-08-08 23:22:00|40060.5|40040.5|40058.7|40038.7|40060.5|40040.5|40058.7|40038.7|0
1723159330000|2024-08-08 23:22:10|40061.2|40041.2|40063|40043|40063|40043|40061.2|40041.2|19
1723159350000|2024-08-08 23:22:30|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|2
1723159360000|2024-08-08 23:22:40|40061.5|40041.5|40061.5|40041.5|40061.5|40041.5|40061.5|40041.5|0
1723159370000|2024-08-08 23:22:50|40062.2|40042.2|40058.7|40038.7|40062.2|40042.2|40058.7|40038.7|1
1723159380000|2024-08-08 23:23:00|40058|40038|40058.7|40038.7|40058.7|40038.7|40058|40038|0
1723159390000|2024-08-08 23:23:10|40058|40038|40058|40038|40058|40038|40058|40038|0
1723159400000|2024-08-08 23:23:20|40058.7|40038.7|40058.7|40038.7|40058.7|40038.7|40058.7|40038.7|0
1723159410000|2024-08-08 23:23:30|40060.5|40040.5|40063|40043|40063|40043|40060.5|40040.5|0
1723159430000|2024-08-08 23:23:50|40064.7|40044.7|40063|40043|40064.7|40044.7|40063|40043|0
1723159440000|2024-08-08 23:24:00|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|0
1723159470000|2024-08-08 23:24:30|||||||||2
1723159490000|2024-08-08 23:24:50|40060.5|40040.5|40060.5|40040.5|40060.5|40040.5|40060.5|40040.5|0
1723159500000|2024-08-08 23:25:00|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|0
1723159510000|2024-08-08 23:25:10|40060.5|40040.5|40060.5|40040.5|40060.5|40040.5|40060.5|40040.5|0
1723159520000|2024-08-08 23:25:20|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|0
1723159530000|2024-08-08 23:25:30|40061.5|40041.5|40061.5|40041.5|40061.5|40041.5|40061.5|40041.5|0
1723159540000|2024-08-08 23:25:40|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|40059.7|40039.7|0
1723159550000|2024-08-08 23:25:50|40061.5|40041.5|40062.2|40042.2|40062.2|40042.2|40061.5|40041.5|2
1723159570000|2024-08-08 23:26:10|40059.7|40039.7|40064|40044|40064|40044|40059.7|40039.7|0
1723159620000|2024-08-08 23:27:00|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|40062.2|40042.2|0
1723159680000|2024-08-08 23:28:00|40060.5|40040.5|40059.7|40039.7|40060.5|40040.5|40059.7|40039.7|0
1723159690000|2024-08-08 23:28:10|||||||||13
1723159720000|2024-08-08 23:28:40|||||||||1
1723159750000|2024-08-08 23:29:10|40059.8|40039.8|40059.8|40039.8|40059.8|40039.8|40059.8|40039.8|1
1723159790000|2024-08-08 23:29:50|40060.5|40040.5|40058|40038|40060.5|40040.5|40058|40038|7
1723159800000|2024-08-08 23:30:00|40056.3|40036.3|40058|40038|40058|40038|40056.3|40036.3|1
1723159820000|2024-08-08 23:30:20|||||||||1
1723159830000|2024-08-08 23:30:30|||||||||4
1723159840000|2024-08-08 23:30:40|40056.3|40036.3|40056.3|40036.3|40058|40038|40056.3|40036.3|5
1723159850000|2024-08-08 23:30:50|40058|40038|40058|40038|40058|40038|40058|40038|0
1723159860000|2024-08-08 23:31:00|40056.3|40036.3|40058|40038|40058|40038|40056.3|40036.3|12
1723159940000|2024-08-08 23:32:20|40058.8|40038.8|40061.3|40041.3|40061.3|40041.3|40058.8|40038.8|1
1723159970000|2024-08-08 23:32:50|40063|40043|40063|40043|40063|40043|40063|40043|0
1723159990000|2024-08-08 23:33:10|40066.3|40046.3|40079.8|40059.8|40079.8|40059.8|40066.3|40046.3|19
1723160000000|2024-08-08 23:33:20|40083|40063|40089.6|40069.6|40089.6|40069.6|40083|40063|9
1723160010000|2024-08-08 23:33:30|40088.8|40068.8|40088|40068|40088.8|40068.8|40088|40068|5
1723160020000|2024-08-08 23:33:40|||||||||1
1723160030000|2024-08-08 23:33:50|40086.3|40066.3|40086.3|40066.3|40086.3|40066.3|40086.3|40066.3|2
1723160040000|2024-08-08 23:34:00|40088|40068|40088|40068|40088|40068|40088|40068|0
1723160100000|2024-08-08 23:35:00|40086.3|40066.3|40086.3|40066.3|40086.3|40066.3|40086.3|40066.3|1
1723160120000|2024-08-08 23:35:20|40088|40068|40088|40068|40088|40068|40086.3|40066.3|0
1723160130000|2024-08-08 23:35:30|40090.5|40070.5|40090.5|40070.5|40090.5|40070.5|40090.5|40070.5|0
1723160150000|2024-08-08 23:35:50|||||||||1
1723160180000|2024-08-08 23:36:20|40092.3|40072.3|40092.3|40072.3|40092.3|40072.3|40089.8|40069.8|3
1723160190000|2024-08-08 23:36:30|||||||||1
1723160200000|2024-08-08 23:36:40|40094.8|40074.8|40097.3|40077.3|40097.3|40077.3|40094.8|40074.8|0
1723160210000|2024-08-08 23:36:50|40095.8|40075.8|40092.3|40072.3|40095.8|40075.8|40092.3|40072.3|0
1723160220000|2024-08-08 23:37:00|40093|40073|40095.5|40075.5|40097.3|40077.3|40093|40073|0
1723160230000|2024-08-08 23:37:10|40094.8|40074.8|40093.8|40073.8|40094.8|40074.8|40093|40073|0
1723160240000|2024-08-08 23:37:20|40095.5|40075.5|40097.3|40077.3|40097.3|40077.3|40095.5|40075.5|0
1723160260000|2024-08-08 23:37:40|40098|40078|40098|40078|40098|40078|40098|40078|2
1723160270000|2024-08-08 23:37:50|40094.8|40074.8|40095.6|40075.6|40095.6|40075.6|40094.8|40074.8|1
1723160280000|2024-08-08 23:38:00|40098.1|40078.1|40095.6|40075.6|40098.1|40078.1|40095.6|40075.6|1
1723160290000|2024-08-08 23:38:10|40093.8|40073.8|40095.6|40075.6|40095.6|40075.6|40093.1|40073.1|0
1723160300000|2024-08-08 23:38:20|40096.3|40076.3|40093.8|40073.8|40098.1|40078.1|40093.8|40073.8|1
1723160320000|2024-08-08 23:38:40|40095.6|40075.6|40093.8|40073.8|40095.6|40075.6|40093.8|40073.8|0
1723160330000|2024-08-08 23:38:50|40095.6|40075.6|40098.1|40078.1|40098.1|40078.1|40095.6|40075.6|0
1723160350000|2024-08-08 23:39:10|40097.3|40077.3|40101.5|40081.5|40101.5|40081.5|40097.3|40077.3|2
1723160370000|2024-08-08 23:39:30|||||||||1
1723160380000|2024-08-08 23:39:40|40099.8|40079.8|40097.3|40077.3|40100.6|40080.6|40097.3|40077.3|3
1723160390000|2024-08-08 23:39:50|40095.6|40075.6|40089.8|40069.8|40095.6|40075.6|40089.8|40069.8|3
1723160410000|2024-08-08 23:40:10|||||||||2
1723160460000|2024-08-08 23:41:00|40088.1|40068.1|40088.8|40068.8|40088.8|40068.8|40088.1|40068.1|1
1723160500000|2024-08-08 23:41:40|40088.1|40068.1|40092.3|40072.3|40092.3|40072.3|40088.1|40068.1|1
1723160550000|2024-08-08 23:42:30|40093.1|40073.1|40092.3|40072.3|40093.1|40073.1|40092.3|40072.3|0
1723160560000|2024-08-08 23:42:40|40089.8|40069.8|40093.1|40073.1|40093.1|40073.1|40089.8|40069.8|2
1723160570000|2024-08-08 23:42:50|40095.6|40075.6|40097.3|40077.3|40097.3|40077.3|40095.6|40075.6|3
1723160580000|2024-08-08 23:43:00|40099|40079|40097.3|40077.3|40100.8|40080.8|40097.3|40077.3|0
1723160590000|2024-08-08 23:43:10|40099.8|40079.8|40099.8|40079.8|40099.8|40079.8|40099.8|40079.8|0
1723160600000|2024-08-08 23:43:20|40098.1|40078.1|40097.3|40077.3|40098.1|40078.1|40097.3|40077.3|0
1723160610000|2024-08-08 23:43:30|40099.8|40079.8|40099.8|40079.8|40099.8|40079.8|40099.8|40079.8|0
1723160620000|2024-08-08 23:43:40|40099.1|40079.1|40097.3|40077.3|40099.1|40079.1|40097.3|40077.3|1
1723160630000|2024-08-08 23:43:50|40098.1|40078.1|40099.1|40079.1|40100.6|40080.6|40098.1|40078.1|0
1723160640000|2024-08-08 23:44:00|40097.3|40077.3|40097.3|40077.3|40097.3|40077.3|40097.3|40077.3|0
1723160660000|2024-08-08 23:44:20|40095.6|40075.6|40095.6|40075.6|40097.3|40077.3|40094.8|40074.8|0
1723160670000|2024-08-08 23:44:30|40094.8|40074.8|40094.8|40074.8|40094.8|40074.8|40094.8|40074.8|0
1723160690000|2024-08-08 23:44:50|40094.1|40074.1|40092.3|40072.3|40094.1|40074.1|40092.3|40072.3|5
1723160710000|2024-08-08 23:45:10|40088.1|40068.1|40088.1|40068.1|40088.1|40068.1|40088.1|40068.1|1
1723160720000|2024-08-08 23:45:20|40087.3|40067.3|40087.3|40067.3|40087.3|40067.3|40087.3|40067.3|0
1723160730000|2024-08-08 23:45:30|40088.1|40068.1|40088.8|40068.8|40088.8|40068.8|40088.1|40068.1|1
1723160740000|2024-08-08 23:45:40|40087.3|40067.3|40087.3|40067.3|40087.3|40067.3|40087.3|40067.3|1
1723160750000|2024-08-08 23:45:50|40091.6|40071.6|40087.3|40067.3|40091.6|40071.6|40087.3|40067.3|0
1723160760000|2024-08-08 23:46:00|40089.1|40069.1|40087.3|40067.3|40089.1|40069.1|40087.3|40067.3|2
1723160770000|2024-08-08 23:46:10|40084.8|40064.8|40084.8|40064.8|40084.8|40064.8|40084.1|40064.1|0
1723160800000|2024-08-08 23:46:40|40084.1|40064.1|40085.8|40065.8|40085.8|40065.8|40084.1|40064.1|0
1723160810000|2024-08-08 23:46:50|40082.3|40062.3|40081.6|40061.6|40082.3|40062.3|40081.6|40061.6|0
1723160840000|2024-08-08 23:47:20|40077.3|40057.3|40077.3|40057.3|40077.3|40057.3|40077.3|40057.3|2
1723160850000|2024-08-08 23:47:30|40081.6|40061.6|40085|40065|40085|40065|40079.8|40059.8|11
1723160860000|2024-08-08 23:47:40|40085.8|40065.8|40089.3|40069.3|40089.3|40069.3|40085.8|40065.8|0
1723160870000|2024-08-08 23:47:50|40090.8|40070.8|40094.1|40074.1|40094.1|40074.1|40090.8|40070.8|1
1723160900000|2024-08-08 23:48:20|40090.8|40070.8|40090.8|40070.8|40090.8|40070.8|40090.8|40070.8|1
1723160910000|2024-08-08 23:48:30|40095.8|40075.8|40095.8|40075.8|40095.8|40075.8|40095.8|40075.8|1
1723160930000|2024-08-08 23:48:50|40090.8|40070.8|40090.8|40070.8|40090.8|40070.8|40090.8|40070.8|5
1723160950000|2024-08-08 23:49:10|40091.6|40071.6|40090.8|40070.8|40091.6|40071.6|40090.8|40070.8|0
1723160960000|2024-08-08 23:49:20|40092.3|40072.3|40095.8|40075.8|40095.8|40075.8|40092.3|40072.3|1
1723161020000|2024-08-08 23:50:20|40092.3|40072.3|40090.8|40070.8|40092.3|40072.3|40090.8|40070.8|0
1723161040000|2024-08-08 23:50:40|40091.6|40071.6|40095.8|40075.8|40095.8|40075.8|40091.6|40071.6|0
1723161050000|2024-08-08 23:50:50|40094.3|40074.3|40090.8|40070.8|40094.3|40074.3|40090.8|40070.8|0
1723161060000|2024-08-08 23:51:00|40091.6|40071.6|40095.8|40075.8|40095.8|40075.8|40090.8|40070.8|2
1723161070000|2024-08-08 23:51:10|40096.6|40076.6|40098.3|40078.3|40098.3|40078.3|40096.6|40076.6|1
1723161080000|2024-08-08 23:51:20|||||||||1
1723161120000|2024-08-08 23:52:00|40099.1|40079.1|40100.8|40080.8|40100.8|40080.8|40099.1|40079.1|11
1723161150000|2024-08-08 23:52:30|40102.6|40082.6|40102.6|40082.6|40102.6|40082.6|40102.6|40082.6|0
1723161160000|2024-08-08 23:52:40|40105.1|40085.1|40105.1|40085.1|40105.1|40085.1|40105.1|40085.1|0
1723161170000|2024-08-08 23:52:50|40104.3|40084.3|40102.6|40082.6|40104.3|40084.3|40102.6|40082.6|0
1723161180000|2024-08-08 23:53:00|40104.3|40084.3|40105.8|40085.8|40105.8|40085.8|40104.3|40084.3|1
1723161190000|2024-08-08 23:53:10|40108.3|40088.3|40110.1|40090.1|40110.1|40090.1|40108.3|40088.3|1
1723161210000|2024-08-08 23:53:30|40108.3|40088.3|40108.3|40088.3|40108.3|40088.3|40108.3|40088.3|1
1723161220000|2024-08-08 23:53:40|40109.1|40089.1|40113.3|40093.3|40113.3|40093.3|40109.1|40089.1|7
1723161230000|2024-08-08 23:53:50|40114.1|40094.1|40113.3|40093.3|40114.1|40094.1|40113.3|40093.3|0
1723161260000|2024-08-08 23:54:20|40114.1|40094.1|40121.6|40101.6|40121.6|40101.6|40114.1|40094.1|28
1723161270000|2024-08-08 23:54:30|40119.9|40099.9|40119.1|40099.1|40121.6|40101.6|40119.1|40099.1|5
1723161280000|2024-08-08 23:54:40|40121.6|40101.6|40119.1|40099.1|40121.6|40101.6|40119.1|40099.1|0
1723161290000|2024-08-08 23:54:50|||||||||1
1723161320000|2024-08-08 23:55:20|40118.3|40098.3|40115.8|40095.8|40118.3|40098.3|40115.8|40095.8|0
1723161330000|2024-08-08 23:55:30|40114.1|40094.1|40114.1|40094.1|40114.1|40094.1|40114.1|40094.1|0
1723161350000|2024-08-08 23:55:50|40111.6|40091.6|40109.1|40089.1|40111.6|40091.6|40109.1|40089.1|0
1723161360000|2024-08-08 23:56:00|40110.8|40090.8|40110.8|40090.8|40110.8|40090.8|40108.3|40088.3|0
1723161370000|2024-08-08 23:56:10|40109.1|40089.1|40107.6|40087.6|40110.8|40090.8|40107.6|40087.6|7
1723161390000|2024-08-08 23:56:30|40110.1|40090.1|40106.6|40086.6|40110.1|40090.1|40106.6|40086.6|0
1723161400000|2024-08-08 23:56:40|40110.1|40090.1|40111.6|40091.6|40111.6|40091.6|40110.1|40090.1|2
1723161420000|2024-08-08 23:57:00|40113.4|40093.4|40113.4|40093.4|40113.4|40093.4|40113.4|40093.4|0
1723161460000|2024-08-08 23:57:40|40115.1|40095.1|40115.1|40095.1|40115.1|40095.1|40115.1|40095.1|0
1723161470000|2024-08-08 23:57:50|40113.4|40093.4|40115.1|40095.1|40115.9|40095.9|40113.4|40093.4|0
1723161480000|2024-08-08 23:58:00|40115.9|40095.9|40115.1|40095.1|40115.9|40095.9|40115.1|40095.1|2
1723161500000|2024-08-08 23:58:20|40116.6|40096.6|40118.4|40098.4|40118.4|40098.4|40116.6|40096.6|3
1723161510000|2024-08-08 23:58:30|40116.6|40096.6|40119.1|40099.1|40120.1|40100.1|40115.9|40095.9|0
1723161520000|2024-08-08 23:58:40|40120.9|40100.9|40120.9|40100.9|40120.9|40100.9|40120.9|40100.9|0
1723161530000|2024-08-08 23:58:50|40116.6|40096.6|40116.6|40096.6|40116.6|40096.6|40116.6|40096.6|0
1723161540000|2024-08-08 23:59:00|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|1
1723161550000|2024-08-08 23:59:10|40116.6|40096.6|40115.9|40095.9|40116.6|40096.6|40115.9|40095.9|0
1723161570000|2024-08-08 23:59:30|40116.6|40096.6|40115.9|40095.9|40116.6|40096.6|40115.9|40095.9|0
1723161590000|2024-08-08 23:59:50|40116.6|40096.6|40115.9|40095.9|40116.6|40096.6|40115.9|40095.9|0
1723161600000|2024-08-09 00:00:00|40114.1|40094.1|40099.1|40079.1|40114.1|40094.1|40097.4|40077.4|11
1723161610000|2024-08-09 00:00:10|40097.4|40077.4|40099.1|40079.1|40099.1|40079.1|40097.4|40077.4|0
1723161620000|2024-08-09 00:00:20|40097.4|40077.4|40094.9|40074.9|40097.4|40077.4|40094.9|40074.9|1
1723161630000|2024-08-09 00:00:30|40091.6|40071.6|40089.9|40069.9|40091.6|40071.6|40089.9|40069.9|1
1723161640000|2024-08-09 00:00:40|||||||||2
1723161650000|2024-08-09 00:00:50|40089.1|40069.1|40087.4|40067.4|40090.9|40070.9|40087.4|40067.4|0
1723161660000|2024-08-09 00:01:00|40086.6|40066.6|40087.4|40067.4|40087.4|40067.4|40085.9|40065.9|1
1723161670000|2024-08-09 00:01:10|40086.6|40066.6|40087.4|40067.4|40089.1|40069.1|40086.6|40066.6|0
1723161680000|2024-08-09 00:01:20|40089.1|40069.1|40100.9|40080.9|40100.9|40080.9|40089.1|40069.1|4
1723161690000|2024-08-09 00:01:30|40098.4|40078.4|40101.6|40081.6|40101.6|40081.6|40098.4|40078.4|1
1723161700000|2024-08-09 00:01:40|40103.4|40083.4|40103.4|40083.4|40103.4|40083.4|40103.4|40083.4|0
1723161710000|2024-08-09 00:01:50|40109.9|40089.9|40119.3|40099.3|40119.3|40099.3|40109.9|40089.9|7
1723161720000|2024-08-09 00:02:00|40119.4|40099.4|40135.9|40115.9|40135.9|40115.9|40115.9|40095.9|19
1723161730000|2024-08-09 00:02:10|40138.4|40118.4|40160.9|40140.9|40160.9|40140.9|40138.4|40118.4|19
1723161740000|2024-08-09 00:02:20|40159.1|40139.1|40167.4|40147.4|40171.6|40151.6|40159.1|40139.1|17
1723161750000|2024-08-09 00:02:30|40162.4|40142.4|40179.1|40159.1|40179.1|40159.1|40162.4|40142.4|14
1723161760000|2024-08-09 00:02:40|40182.4|40162.4|40186.6|40166.6|40190.9|40170.9|40182.4|40162.4|11
1723161770000|2024-08-09 00:02:50|40183.2|40163.2|40176.6|40156.6|40183.2|40163.2|40176.6|40156.6|5
1723161780000|2024-08-09 00:03:00|40175.1|40155.1|40186.6|40166.6|40186.6|40166.6|40166.6|40146.6|14
1723161790000|2024-08-09 00:03:10|40185.9|40165.9|40185.9|40165.9|40185.9|40165.9|40185.9|40165.9|1
1723161800000|2024-08-09 00:03:20|40184.4|40164.4|40182.6|40162.6|40185.9|40165.9|40182.6|40162.6|0
1723161810000|2024-08-09 00:03:30|40184.4|40164.4|40184.4|40164.4|40185.9|40165.9|40182.6|40162.6|11
1723161820000|2024-08-09 00:03:40|40185.1|40165.1|40184.4|40164.4|40185.1|40165.1|40184.4|40164.4|1
1723161830000|2024-08-09 00:03:50|40185.9|40165.9|40179.4|40159.4|40185.9|40165.9|40179.4|40159.4|2
1723161840000|2024-08-09 00:04:00|40180.1|40160.1|40189.1|40169.1|40190.9|40170.9|40179.4|40159.4|14
1723161850000|2024-08-09 00:04:10|40186.6|40166.6|40190.1|40170.1|40190.9|40170.9|40185.9|40165.9|1
1723161860000|2024-08-09 00:04:20|40185.9|40165.9|40180.9|40160.9|40187.6|40167.6|40180.9|40160.9|4
1723161870000|2024-08-09 00:04:30|40179.1|40159.1|40179.1|40159.1|40180.9|40160.9|40179.1|40159.1|0
1723161880000|2024-08-09 00:04:40|40177.4|40157.4|40175.9|40155.9|40177.4|40157.4|40175.9|40155.9|7
1723161890000|2024-08-09 00:04:50|40175.1|40155.1|40170.1|40150.1|40175.1|40155.1|40170.1|40150.1|6
1723161900000|2024-08-09 00:05:00|40169.4|40149.4|40166.6|40146.6|40169.4|40149.4|40165.9|40145.9|11
1723161910000|2024-08-09 00:05:10|40165.9|40145.9|40169.4|40149.4|40169.4|40149.4|40165.1|40145.1|1
1723161920000|2024-08-09 00:05:20|40167.6|40147.6|40164.4|40144.4|40169.4|40149.4|40164.4|40144.4|1
1723161930000|2024-08-09 00:05:30|40162.6|40142.6|40164.4|40144.4|40164.4|40144.4|40162.6|40142.6|0
1723161940000|2024-08-09 00:05:40|40165.1|40145.1|40174.4|40154.4|40174.4|40154.4|40165.1|40145.1|7
1723161950000|2024-08-09 00:05:50|40177.8|40157.8|40177.8|40157.8|40177.8|40157.8|40177.8|40157.8|1
1723161960000|2024-08-09 00:06:00|40179.6|40159.6|40179.4|40159.4|40180.9|40160.9|40179.4|40159.4|1
1723161970000|2024-08-09 00:06:10|40177.6|40157.6|40171.1|40151.1|40177.6|40157.6|40171.1|40151.1|2
1723161990000|2024-08-09 00:06:30|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|1
1723162000000|2024-08-09 00:06:40|40170.1|40150.1|40169.4|40149.4|40170.9|40150.9|40169.4|40149.4|1
1723162010000|2024-08-09 00:06:50|40167.6|40147.6|40165.9|40145.9|40167.6|40147.6|40165.9|40145.9|0
1723162040000|2024-08-09 00:07:20|40165.1|40145.1|40165.9|40145.9|40165.9|40145.9|40165.1|40145.1|1
1723162050000|2024-08-09 00:07:30|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|0
1723162060000|2024-08-09 00:07:40|40166.9|40146.9|40164.4|40144.4|40166.9|40146.9|40164.4|40144.4|1
1723162070000|2024-08-09 00:07:50|40160.1|40140.1|40164.4|40144.4|40164.4|40144.4|40159.4|40139.4|0
1723162080000|2024-08-09 00:08:00|40159.4|40139.4|40159.4|40139.4|40159.4|40139.4|40159.4|40139.4|0
1723162090000|2024-08-09 00:08:10|40154.4|40134.4|40151.9|40131.9|40154.4|40134.4|40151.9|40131.9|0
1723162110000|2024-08-09 00:08:30|40150.1|40130.1|40154.4|40134.4|40154.4|40134.4|40150.1|40130.1|0
1723162120000|2024-08-09 00:08:40|40155.9|40135.9|40158.4|40138.4|40158.4|40138.4|40155.9|40135.9|4
1723162130000|2024-08-09 00:08:50|40160.1|40140.1|40160.1|40140.1|40160.1|40140.1|40158.4|40138.4|1
1723162140000|2024-08-09 00:09:00|40158.4|40138.4|40155.1|40135.1|40160.1|40140.1|40155.1|40135.1|5
1723162150000|2024-08-09 00:09:10|40154.4|40134.4|40146.9|40126.9|40154.4|40134.4|40146.9|40126.9|5
1723162160000|2024-08-09 00:09:20|40144.4|40124.4|40140.1|40120.1|40144.4|40124.4|40140.1|40120.1|2
1723162170000|2024-08-09 00:09:30|40139.4|40119.4|40138.6|40118.6|40139.4|40119.4|40138.6|40118.6|4
1723162180000|2024-08-09 00:09:40|40137.9|40117.9|40130.1|40110.1|40137.9|40117.9|40130.1|40110.1|1
1723162190000|2024-08-09 00:09:50|40129.4|40109.4|40125.1|40105.1|40129.4|40109.4|40125.1|40105.1|5
1723162200000|2024-08-09 00:10:00|40126.9|40106.9|40125.9|40105.9|40126.9|40106.9|40125.1|40105.1|2
1723162210000|2024-08-09 00:10:10|40128.4|40108.4|40134.4|40114.4|40134.4|40114.4|40128.4|40108.4|1
1723162220000|2024-08-09 00:10:20|40133.6|40113.6|40133.6|40113.6|40133.6|40113.6|40133.6|40113.6|0
1723162240000|2024-08-09 00:10:40|40131.9|40111.9|40135.1|40115.1|40135.1|40115.1|40130.1|40110.1|3
1723162250000|2024-08-09 00:10:50|40135.2|40115.2|40139.4|40119.4|40139.4|40119.4|40135.2|40115.2|1
1723162270000|2024-08-09 00:11:10|40140.2|40120.2|40130.2|40110.2|40141.9|40121.9|40130.2|40110.2|10
1723162280000|2024-08-09 00:11:20|40128.6|40108.6|40125.2|40105.2|40128.6|40108.6|40125.2|40105.2|1
1723162290000|2024-08-09 00:11:30|40122.7|40102.7|40125.2|40105.2|40125.2|40105.2|40120.9|40100.9|1
1723162300000|2024-08-09 00:11:40|40126.9|40106.9|40130.2|40110.2|40130.2|40110.2|40126.9|40106.9|4
1723162320000|2024-08-09 00:12:00|40133.6|40113.6|40130.9|40110.9|40134.4|40114.4|40130.2|40110.2|0
1723162330000|2024-08-09 00:12:10|40132.7|40112.7|40132.7|40112.7|40132.7|40112.7|40132.7|40112.7|0
1723162340000|2024-08-09 00:12:20|40130.2|40110.2|40130.2|40110.2|40132.7|40112.7|40130.2|40110.2|0
1723162350000|2024-08-09 00:12:30|40130.9|40110.9|40135.2|40115.2|40135.2|40115.2|40130.9|40110.9|2
1723162360000|2024-08-09 00:12:40|40137.7|40117.7|40139.4|40119.4|40139.4|40119.4|40137.7|40117.7|0
1723162370000|2024-08-09 00:12:50|40140.9|40120.9|40148.4|40128.4|40150.2|40130.2|40140.9|40120.9|23
1723162380000|2024-08-09 00:13:00|40147.7|40127.7|40145.9|40125.9|40150.2|40130.2|40145.9|40125.9|2
1723162390000|2024-08-09 00:13:10|40144.2|40124.2|40144.2|40124.2|40145.9|40125.9|40144.2|40124.2|0
1723162400000|2024-08-09 00:13:20|40140.9|40120.9|40140.9|40120.9|40140.9|40120.9|40140.9|40120.9|2
1723162410000|2024-08-09 00:13:30|40140.2|40120.2|40138.4|40118.4|40140.9|40120.9|40138.4|40118.4|1
1723162420000|2024-08-09 00:13:40|40137.7|40117.7|40135.2|40115.2|40137.7|40117.7|40135.2|40115.2|0
1723162430000|2024-08-09 00:13:50|40133.4|40113.4|40133.4|40113.4|40135.2|40115.2|40133.4|40113.4|2
1723162440000|2024-08-09 00:14:00|40135.2|40115.2|40135.9|40115.9|40135.9|40115.9|40132.7|40112.7|0
1723162450000|2024-08-09 00:14:10|40135.2|40115.2|40130.9|40110.9|40135.2|40115.2|40130.9|40110.9|1
1723162460000|2024-08-09 00:14:20|40132.7|40112.7|40132.7|40112.7|40132.7|40112.7|40132.7|40112.7|0
1723162470000|2024-08-09 00:14:30|40130.9|40110.9|40132.7|40112.7|40132.7|40112.7|40130.9|40110.9|0
1723162480000|2024-08-09 00:14:40|40134.4|40114.4|40137.7|40117.7|40137.7|40117.7|40132.7|40112.7|5
1723162490000|2024-08-09 00:14:50|40140.2|40120.2|40149.4|40129.4|40149.4|40129.4|40140.2|40120.2|3
1723162500000|2024-08-09 00:15:00|40151.1|40131.1|40149.4|40129.4|40151.1|40131.1|40149.4|40129.4|3
1723162510000|2024-08-09 00:15:10|40147.7|40127.7|40144.4|40124.4|40147.7|40127.7|40144.4|40124.4|0
1723162520000|2024-08-09 00:15:20|40140.2|40120.2|40144.4|40124.4|40144.4|40124.4|40140.2|40120.2|0
1723162530000|2024-08-09 00:15:30|40145.2|40125.2|40144.4|40124.4|40146.2|40126.2|40144.4|40124.4|0
1723162540000|2024-08-09 00:15:40|40147.9|40127.9|40150.2|40130.2|40150.2|40130.2|40144.4|40124.4|6
1723162550000|2024-08-09 00:15:50|40151.9|40131.9|40154.4|40134.4|40154.4|40134.4|40151.9|40131.9|1
1723162560000|2024-08-09 00:16:00|40152.7|40132.7|40151.2|40131.2|40152.7|40132.7|40151.2|40131.2|6
1723162570000|2024-08-09 00:16:10|40149.4|40129.4|40149.4|40129.4|40149.4|40129.4|40144.4|40124.4|1
1723162580000|2024-08-09 00:16:20|40148.7|40128.7|40151.2|40131.2|40151.2|40131.2|40147.9|40127.9|2
1723162590000|2024-08-09 00:16:30|40152.9|40132.9|40158.7|40138.7|40158.7|40138.7|40152.9|40132.9|3
1723162600000|2024-08-09 00:16:40|40159.4|40139.4|40159.4|40139.4|40159.4|40139.4|40159.4|40139.4|2
1723162610000|2024-08-09 00:16:50|40155.2|40135.2|40159.4|40139.4|40159.4|40139.4|40155.2|40135.2|1
1723162620000|2024-08-09 00:17:00|40156.9|40136.9|40158.7|40138.7|40159.4|40139.4|40154.4|40134.4|8
1723162630000|2024-08-09 00:17:10|40159.4|40139.4|40162.9|40142.9|40162.9|40142.9|40159.4|40139.4|0
1723162650000|2024-08-09 00:17:30|||||||||1
1723162660000|2024-08-09 00:17:40|||||||||1
1723162670000|2024-08-09 00:17:50|40163.7|40143.7|40162.9|40142.9|40163.7|40143.7|40162.9|40142.9|0
1723162680000|2024-08-09 00:18:00|40158.7|40138.7|40158.7|40138.7|40160.4|40140.4|40157.9|40137.9|1
1723162690000|2024-08-09 00:18:10|40159.6|40139.6|40162.9|40142.9|40162.9|40142.9|40157.9|40137.9|1
1723162700000|2024-08-09 00:18:20|40161.2|40141.2|40162.9|40142.9|40162.9|40142.9|40158.7|40138.7|0
1723162710000|2024-08-09 00:18:30|40157.9|40137.9|40162.9|40142.9|40162.9|40142.9|40157.9|40137.9|2
1723162720000|2024-08-09 00:18:40|40159.4|40139.4|40158.7|40138.7|40162.9|40142.9|40158.7|40138.7|0
1723162730000|2024-08-09 00:18:50|40157.9|40137.9|40157.1|40137.1|40157.9|40137.9|40157.1|40137.1|4
1723162740000|2024-08-09 00:19:00|40155.6|40135.6|40147.9|40127.9|40155.6|40135.6|40147.9|40127.9|3
1723162750000|2024-08-09 00:19:10|40148.7|40128.7|40147.9|40127.9|40148.7|40128.7|40147.9|40127.9|0
1723162760000|2024-08-09 00:19:20|||||||||2
1723162770000|2024-08-09 00:19:30|40147.1|40127.1|40142.9|40122.9|40147.9|40127.9|40138.7|40118.7|2
1723162780000|2024-08-09 00:19:40|40143.7|40123.7|40152.9|40132.9|40152.9|40132.9|40143.7|40123.7|3
1723162800000|2024-08-09 00:20:00|40153.7|40133.7|40162.9|40142.9|40162.9|40142.9|40153.7|40133.7|2
1723162810000|2024-08-09 00:20:10|40163.7|40143.7|40161.2|40141.2|40164.4|40144.4|40161.2|40141.2|1
1723162820000|2024-08-09 00:20:20|40158.7|40138.7|40155.4|40135.4|40158.7|40138.7|40155.4|40135.4|5
1723162830000|2024-08-09 00:20:30|40152.2|40132.2|40154.7|40134.7|40154.7|40134.7|40152.2|40132.2|2
1723162840000|2024-08-09 00:20:40|40152.9|40132.9|40146.9|40126.9|40153.7|40133.7|40146.9|40126.9|3
1723162850000|2024-08-09 00:20:50|40146.2|40126.2|40146.2|40126.2|40146.2|40126.2|40146.2|40126.2|2
1723162860000|2024-08-09 00:21:00|40143.7|40123.7|40137.2|40117.2|40143.7|40123.7|40137.2|40117.2|4
1723162870000|2024-08-09 00:21:10|40135.4|40115.4|40137.2|40117.2|40137.2|40117.2|40135.4|40115.4|0
1723162880000|2024-08-09 00:21:20|40139.7|40119.7|40138.7|40118.7|40140.4|40120.4|40138.7|40118.7|0
1723162890000|2024-08-09 00:21:30|40139.4|40119.4|40137.9|40117.9|40141.2|40121.2|40137.9|40117.9|0
1723162900000|2024-08-09 00:21:40|40136.2|40116.2|40137.9|40117.9|40137.9|40117.9|40134.4|40114.4|3
1723162910000|2024-08-09 00:21:50|40136.2|40116.2|40133.7|40113.7|40137.9|40117.9|40133.7|40113.7|0
1723162920000|2024-08-09 00:22:00|40134.4|40114.4|40132.9|40112.9|40134.4|40114.4|40132.9|40112.9|1
1723162930000|2024-08-09 00:22:10|40128.7|40108.7|40122.9|40102.9|40128.7|40108.7|40122.9|40102.9|2
1723162940000|2024-08-09 00:22:20|40122.2|40102.2|40122.9|40102.9|40122.9|40102.9|40120.4|40100.4|2
1723162950000|2024-08-09 00:22:30|40122.2|40102.2|40122.9|40102.9|40122.9|40102.9|40121.2|40101.2|2
1723162960000|2024-08-09 00:22:40|40120.4|40100.4|40120.4|40100.4|40120.4|40100.4|40118.7|40098.7|0
1723162970000|2024-08-09 00:22:50|40122.9|40102.9|40123.7|40103.7|40123.7|40103.7|40122.9|40102.9|1
1723162980000|2024-08-09 00:23:00|||||||||1
1723162990000|2024-08-09 00:23:10|40124.4|40104.4|40126.2|40106.2|40126.2|40106.2|40124.4|40104.4|1
1723163000000|2024-08-09 00:23:20|40127.9|40107.9|40132.9|40112.9|40132.9|40112.9|40127.9|40107.9|0
1723163010000|2024-08-09 00:23:30|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|0
1723163040000|2024-08-09 00:24:00|40129.7|40109.7|40127.9|40107.9|40129.7|40109.7|40127.2|40107.2|0
1723163050000|2024-08-09 00:24:10|40128.7|40108.7|40130.4|40110.4|40130.4|40110.4|40128.7|40108.7|0
1723163060000|2024-08-09 00:24:20|40131.2|40111.2|40131.2|40111.2|40131.2|40111.2|40131.2|40111.2|0
1723163070000|2024-08-09 00:24:30|40130.4|40110.4|40131.4|40111.4|40132.9|40112.9|40127.9|40107.9|0
1723163080000|2024-08-09 00:24:40|40130.4|40110.4|40132.9|40112.9|40132.9|40112.9|40130.4|40110.4|0
1723163090000|2024-08-09 00:24:50|40135.4|40115.4|40135.4|40115.4|40135.4|40115.4|40135.4|40115.4|2
1723163100000|2024-08-09 00:25:00|40137.2|40117.2|40145.4|40125.4|40145.4|40125.4|40137.2|40117.2|1
1723163110000|2024-08-09 00:25:10|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|1
1723163120000|2024-08-09 00:25:20|40145.4|40125.4|40147.9|40127.9|40147.9|40127.9|40145.4|40125.4|2
1723163130000|2024-08-09 00:25:30|40146.2|40126.2|40146.2|40126.2|40146.2|40126.2|40146.2|40126.2|0
1723163140000|2024-08-09 00:25:40|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|0
1723163150000|2024-08-09 00:25:50|40148.7|40128.7|40147.9|40127.9|40148.7|40128.7|40147.9|40127.9|1
1723163170000|2024-08-09 00:26:10|40148.7|40128.7|40148.7|40128.7|40150.4|40130.4|40148.7|40128.7|1
1723163180000|2024-08-09 00:26:20|40151.2|40131.2|40147.9|40127.9|40152.9|40132.9|40147.9|40127.9|1
1723163190000|2024-08-09 00:26:30|40149.5|40129.5|40152.9|40132.9|40152.9|40132.9|40147.9|40127.9|2
1723163200000|2024-08-09 00:26:40|40151.2|40131.2|40152.9|40132.9|40152.9|40132.9|40151.2|40131.2|0
1723163210000|2024-08-09 00:26:50|40151.2|40131.2|40152.9|40132.9|40152.9|40132.9|40151.2|40131.2|0
1723163220000|2024-08-09 00:27:00|40151.2|40131.2|40152.9|40132.9|40152.9|40132.9|40151.2|40131.2|0
1723163240000|2024-08-09 00:27:20|40153.7|40133.7|40152.9|40132.9|40155.4|40135.4|40152.9|40132.9|0
1723163250000|2024-08-09 00:27:30|40155.4|40135.4|40152.9|40132.9|40155.4|40135.4|40152.9|40132.9|2
1723163260000|2024-08-09 00:27:40|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|0
1723163270000|2024-08-09 00:27:50|40157.2|40137.2|40157.2|40137.2|40157.2|40137.2|40157.2|40137.2|0
1723163280000|2024-08-09 00:28:00|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|0
1723163290000|2024-08-09 00:28:10|40160.4|40140.4|40157.9|40137.9|40160.4|40140.4|40157.9|40137.9|0
1723163300000|2024-08-09 00:28:20|40158.7|40138.7|40157.9|40137.9|40162.9|40142.9|40156.2|40136.2|2
1723163310000|2024-08-09 00:28:30|40154.5|40134.5|40157.9|40137.9|40157.9|40137.9|40152.9|40132.9|2
1723163320000|2024-08-09 00:28:40|||||||||1
1723163330000|2024-08-09 00:28:50|40156.2|40136.2|40158|40138|40158|40138|40153.7|40133.7|0
1723163340000|2024-08-09 00:29:00|40156.4|40136.4|40150.5|40130.5|40156.4|40136.4|40148.7|40128.7|3
1723163350000|2024-08-09 00:29:10|40148.7|40128.7|40146.2|40126.2|40150.5|40130.5|40146.2|40126.2|1
1723163360000|2024-08-09 00:29:20|40148|40128|40145.5|40125.5|40148|40128|40145.5|40125.5|4
1723163370000|2024-08-09 00:29:30|40144.7|40124.7|40143|40123|40144.7|40124.7|40140.5|40120.5|0
1723163380000|2024-08-09 00:29:40|40140.5|40120.5|40138.7|40118.7|40143|40123|40138.7|40118.7|5
1723163390000|2024-08-09 00:29:50|40140.5|40120.5|40142.2|40122.2|40142.2|40122.2|40140.5|40120.5|3
1723163400000|2024-08-09 00:30:00|40139.7|40119.7|40150.5|40130.5|40150.5|40130.5|40139.7|40119.7|2
1723163410000|2024-08-09 00:30:10|40148.7|40128.7|40150.5|40130.5|40150.5|40130.5|40148|40128|0
1723163420000|2024-08-09 00:30:20|40148|40128|40150.5|40130.5|40150.5|40130.5|40148|40128|0
1723163430000|2024-08-09 00:30:30|40149.7|40129.7|40148|40128|40150.5|40130.5|40148|40128|1
1723163440000|2024-08-09 00:30:40|40150.5|40130.5|40154.7|40134.7|40154.7|40134.7|40150.5|40130.5|2
1723163450000|2024-08-09 00:30:50|40153|40133|40153.7|40133.7|40155.5|40135.5|40153|40133|3
1723163460000|2024-08-09 00:31:00|40153|40133|40153|40133|40153|40133|40152.2|40132.2|3
1723163470000|2024-08-09 00:31:10|40151.2|40131.2|40150.5|40130.5|40152.2|40132.2|40150.5|40130.5|0
1723163480000|2024-08-09 00:31:20|40152.2|40132.2|40151.2|40131.2|40152.2|40132.2|40148.7|40128.7|0
1723163490000|2024-08-09 00:31:30|40148.7|40128.7|40148|40128|40148.7|40128.7|40148|40128|1
1723163500000|2024-08-09 00:31:40|40146.2|40126.2|40145.5|40125.5|40146.2|40126.2|40145.5|40125.5|0
1723163510000|2024-08-09 00:31:50|40146.2|40126.2|40143.7|40123.7|40148|40128|40143.7|40123.7|0
1723163520000|2024-08-09 00:32:00|40143|40123|40142.2|40122.2|40143|40123|40142.2|40122.2|5
1723163540000|2024-08-09 00:32:20|40141.4|40121.4|40138.9|40118.9|40142.2|40122.2|40138.9|40118.9|2
1723163550000|2024-08-09 00:32:30|40141.4|40121.4|40146.4|40126.4|40146.4|40126.4|40141.4|40121.4|2
1723163560000|2024-08-09 00:32:40|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|2
1723163570000|2024-08-09 00:32:50|40148.9|40128.9|40150.5|40130.5|40150.5|40130.5|40147.2|40127.2|3
1723163580000|2024-08-09 00:33:00|40149.7|40129.7|40160.7|40140.7|40160.7|40140.7|40149.7|40129.7|2
1723163590000|2024-08-09 00:33:10|40161.4|40141.4|40164.7|40144.7|40164.7|40144.7|40159.7|40139.7|6
1723163600000|2024-08-09 00:33:20|40165.5|40145.5|40175.5|40155.5|40175.5|40155.5|40165.5|40145.5|1
1723163610000|2024-08-09 00:33:30|40176.2|40156.2|40179|40159|40179.7|40159.7|40176.2|40156.2|1
1723163620000|2024-08-09 00:33:40|40177.2|40157.2|40179|40159|40179|40159|40175.5|40155.5|3
1723163630000|2024-08-09 00:33:50|40180.7|40160.7|40184|40164|40185.7|40165.7|40179|40159|2
1723163640000|2024-08-09 00:34:00|40185.7|40165.7|40186.5|40166.5|40186.5|40166.5|40184|40164|2
1723163650000|2024-08-09 00:34:10|40184.7|40164.7|40181.5|40161.5|40184.7|40164.7|40181.5|40161.5|1
1723163670000|2024-08-09 00:34:30|40179|40159|40181.5|40161.5|40181.5|40161.5|40179|40159|2
1723163680000|2024-08-09 00:34:40|40179|40159|40176.5|40156.5|40181.5|40161.5|40176.5|40156.5|5
1723163690000|2024-08-09 00:34:50|40175.7|40155.7|40171.5|40151.5|40176.5|40156.5|40171.5|40151.5|1
1723163700000|2024-08-09 00:35:00|40174|40154|40171.5|40151.5|40174|40154|40171.5|40151.5|1
1723163710000|2024-08-09 00:35:10|||||||||8
1723163720000|2024-08-09 00:35:20|40173.2|40153.2|40175.7|40155.7|40176.5|40156.5|40173.2|40153.2|1
1723163730000|2024-08-09 00:35:30|40176.5|40156.5|40181.5|40161.5|40181.5|40161.5|40174|40154|7
1723163740000|2024-08-09 00:35:40|40183.2|40163.2|40183.2|40163.2|40183.2|40163.2|40181.5|40161.5|4
1723163750000|2024-08-09 00:35:50|40181.5|40161.5|40186.5|40166.5|40186.5|40166.5|40181.5|40161.5|1
1723163760000|2024-08-09 00:36:00|40187.2|40167.2|40186.5|40166.5|40187.2|40167.2|40184|40164|5
1723163770000|2024-08-09 00:36:10|40182.2|40162.2|40181.5|40161.5|40186.5|40166.5|40181.5|40161.5|0
1723163780000|2024-08-09 00:36:20|40179|40159|40179|40159|40179|40159|40179|40159|0
1723163790000|2024-08-09 00:36:30|40182.2|40162.2|40183.2|40163.2|40184.7|40164.7|40182.2|40162.2|7
1723163800000|2024-08-09 00:36:40|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|40181.5|40161.5|5
1723163830000|2024-08-09 00:37:10|40189.5|40169.5|40193|40173|40193|40173|40189.5|40169.5|2
1723163840000|2024-08-09 00:37:20|40191.2|40171.2|40193|40173|40193|40173|40191.2|40171.2|0
1723163850000|2024-08-09 00:37:30|40194.5|40174.5|40198|40178|40198|40178|40194.5|40174.5|1
1723163870000|2024-08-09 00:37:50|40199.7|40179.7|40193|40173|40199.7|40179.7|40193|40173|3
1723163890000|2024-08-09 00:38:10|40192.2|40172.2|40189.7|40169.7|40192.2|40172.2|40189.7|40169.7|0
1723163900000|2024-08-09 00:38:20|40188|40168|40186.5|40166.5|40188|40168|40186.5|40166.5|2
1723163920000|2024-08-09 00:38:40|40184.7|40164.7|40178.2|40158.2|40184.7|40164.7|40178.2|40158.2|0
1723163930000|2024-08-09 00:38:50|40176.5|40156.5|40174|40154|40179|40159|40174|40154|1
1723163940000|2024-08-09 00:39:00|40173.2|40153.2|40172.2|40152.2|40173.2|40153.2|40169|40149|3
1723163950000|2024-08-09 00:39:10|40171.5|40151.5|40169.7|40149.7|40171.5|40151.5|40169.7|40149.7|3
1723163960000|2024-08-09 00:39:20|40169|40149|40169|40149|40169.7|40149.7|40169|40149|0
1723163970000|2024-08-09 00:39:30|40167.2|40147.2|40167.2|40147.2|40167.2|40147.2|40167.2|40147.2|1
1723163980000|2024-08-09 00:39:40|40166.5|40146.5|40167.2|40147.2|40167.2|40147.2|40166.5|40146.5|0
1723163990000|2024-08-09 00:39:50|40166.5|40146.5|40163|40143|40166.5|40146.5|40163|40143|2
1723164010000|2024-08-09 00:40:10|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|1
1723164020000|2024-08-09 00:40:20|40160.5|40140.5|40159.7|40139.7|40160.5|40140.5|40159.7|40139.7|0
1723164030000|2024-08-09 00:40:30|40157.2|40137.2|40155.5|40135.5|40157.2|40137.2|40155.5|40135.5|3
1723164050000|2024-08-09 00:40:50|40157.2|40137.2|40155.5|40135.5|40157.2|40137.2|40155.5|40135.5|0
1723164060000|2024-08-09 00:41:00|40159.7|40139.7|40165.7|40145.7|40165.7|40145.7|40159.7|40139.7|2
1723164070000|2024-08-09 00:41:10|40164|40144|40167.2|40147.2|40167.2|40147.2|40163|40143|0
1723164080000|2024-08-09 00:41:20|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|40163|40143|0
1723164090000|2024-08-09 00:41:30|40163|40143|40167.2|40147.2|40167.2|40147.2|40163|40143|0
1723164100000|2024-08-09 00:41:40|40166.5|40146.5|40163|40143|40166.5|40146.5|40162.2|40142.2|1
1723164110000|2024-08-09 00:41:50|40162.2|40142.2|40162.2|40142.2|40164.7|40144.7|40162.2|40142.2|0
1723164120000|2024-08-09 00:42:00|40161.5|40141.5|40162.3|40142.3|40162.3|40142.3|40161.5|40141.5|5
1723164130000|2024-08-09 00:42:10|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|3
1723164140000|2024-08-09 00:42:20|40159|40139|40158.2|40138.2|40159.8|40139.8|40158.2|40138.2|1
1723164150000|2024-08-09 00:42:30|40156.5|40136.5|40154.8|40134.8|40156.5|40136.5|40154.8|40134.8|0
1723164170000|2024-08-09 00:42:50|40154|40134|40152.3|40132.3|40154.8|40134.8|40152.3|40132.3|4
1723164180000|2024-08-09 00:43:00|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40148|40128|0
1723164190000|2024-08-09 00:43:10|40149|40129|40151.5|40131.5|40151.5|40131.5|40148|40128|2
1723164200000|2024-08-09 00:43:20|40150.7|40130.7|40151.5|40131.5|40152.3|40132.3|40149.8|40129.8|1
1723164210000|2024-08-09 00:43:30|40152.3|40132.3|40156.5|40136.5|40156.5|40136.5|40152.3|40132.3|1
1723164220000|2024-08-09 00:43:40|40155.7|40135.7|40156.5|40136.5|40156.5|40136.5|40154|40134|1
1723164230000|2024-08-09 00:43:50|40158.2|40138.2|40159|40139|40159|40139|40156.5|40136.5|0
1723164240000|2024-08-09 00:44:00|40158.2|40138.2|40155|40135|40158.2|40138.2|40153.2|40133.2|1
1723164250000|2024-08-09 00:44:10|40153.2|40133.2|40155|40135|40155|40135|40153.2|40133.2|2
1723164260000|2024-08-09 00:44:20|40153.2|40133.2|40155.7|40135.7|40155.7|40135.7|40153.2|40133.2|0
1723164280000|2024-08-09 00:44:40|40157.5|40137.5|40155.7|40135.7|40157.5|40137.5|40155.7|40135.7|1
1723164290000|2024-08-09 00:44:50|40157.5|40137.5|40165.7|40145.7|40165.7|40145.7|40157.5|40137.5|5
1723164300000|2024-08-09 00:45:00|40166.5|40146.5|40165.7|40145.7|40166.5|40146.5|40165.7|40145.7|1
1723164310000|2024-08-09 00:45:10|40163.2|40143.2|40160.7|40140.7|40163.2|40143.2|40160.7|40140.7|3
1723164320000|2024-08-09 00:45:20|||||||||1
1723164330000|2024-08-09 00:45:30|40160|40140|40160.7|40140.7|40165|40145|40160|40140|4
1723164340000|2024-08-09 00:45:40|40161.5|40141.5|40163.2|40143.2|40163.2|40143.2|40161.5|40141.5|0
1723164350000|2024-08-09 00:45:50|40165|40145|40160.7|40140.7|40165|40145|40160.7|40140.7|0
1723164360000|2024-08-09 00:46:00|40160|40140|40155|40135|40160|40140|40155|40135|2
1723164380000|2024-08-09 00:46:20|40152.5|40132.5|40148.3|40128.3|40152.5|40132.5|40148.3|40128.3|6
1723164390000|2024-08-09 00:46:30|40147.5|40127.5|40135.8|40115.8|40147.5|40127.5|40135.8|40115.8|16
1723164400000|2024-08-09 00:46:40|40130.8|40110.8|40125.8|40105.8|40130.8|40110.8|40125.5|40105.5|4
1723164410000|2024-08-09 00:46:50|40126.5|40106.5|40126.5|40106.5|40126.5|40106.5|40126.5|40106.5|0
1723164420000|2024-08-09 00:47:00|40128.3|40108.3|40128.3|40108.3|40128.3|40108.3|40128.3|40108.3|0
1723164430000|2024-08-09 00:47:10|40130|40110|40130|40110|40132.5|40112.5|40130|40110|2
1723164440000|2024-08-09 00:47:20|40127.5|40107.5|40127.5|40107.5|40127.5|40107.5|40126.7|40106.7|3
1723164450000|2024-08-09 00:47:30|40125.8|40105.8|40130|40110|40131.7|40111.7|40125.8|40105.8|0
1723164460000|2024-08-09 00:47:40|40131.7|40111.7|40139.2|40119.2|40139.2|40119.2|40130|40110|0
1723164470000|2024-08-09 00:47:50|40137.5|40117.5|40136.7|40116.7|40139.2|40119.2|40135|40115|0
1723164480000|2024-08-09 00:48:00|40138.5|40118.5|40140|40120|40140.8|40120.8|40138.5|40118.5|2
1723164490000|2024-08-09 00:48:10|40135.8|40115.8|40132.3|40112.3|40135.8|40115.8|40132.3|40112.3|2
1723164500000|2024-08-09 00:48:20|40131.5|40111.5|40131.5|40111.5|40131.5|40111.5|40131.5|40111.5|0
1723164510000|2024-08-09 00:48:30|40130.8|40110.8|40129.2|40109.2|40130.8|40110.8|40129.2|40109.2|15
1723164520000|2024-08-09 00:48:40|40127.5|40107.5|40125.8|40105.8|40127.5|40107.5|40125.8|40105.8|1
1723164530000|2024-08-09 00:48:50|40125|40105|40125|40105|40125|40105|40125|40105|0
1723164540000|2024-08-09 00:49:00|40125.8|40105.8|40130.8|40110.8|40130.8|40110.8|40125|40105|15
1723164550000|2024-08-09 00:49:10|40135|40115|40130.8|40110.8|40135|40115|40130.8|40110.8|0
1723164560000|2024-08-09 00:49:20|40130|40110|40130|40110|40130|40110|40130|40110|0
1723164570000|2024-08-09 00:49:30|40132.5|40112.5|40135|40115|40135|40115|40132.5|40112.5|6
1723164580000|2024-08-09 00:49:40|40132.5|40112.5|40130|40110|40132.5|40112.5|40130|40110|0
1723164590000|2024-08-09 00:49:50|40132.5|40112.5|40135|40115|40135|40115|40132.5|40112.5|2
1723164600000|2024-08-09 00:50:00|40135.8|40115.8|40158.3|40138.3|40158.3|40138.3|40135.8|40115.8|116
1723164610000|2024-08-09 00:50:10|40156.5|40136.5|40152.5|40132.5|40156.5|40136.5|40150|40130|22
1723164620000|2024-08-09 00:50:20|40156.5|40136.5|40156.5|40136.5|40156.5|40136.5|40156.5|40136.5|23
1723164630000|2024-08-09 00:50:30|40161.5|40141.5|40167.3|40147.3|40167.3|40147.3|40161.5|40141.5|20
1723164640000|2024-08-09 00:50:40|40170.8|40150.8|40171.5|40151.5|40171.5|40151.5|40170.8|40150.8|12
1723164650000|2024-08-09 00:50:50|40175.8|40155.8|40176.5|40156.5|40180.8|40160.8|40173.1|40153.1|15
1723164660000|2024-08-09 00:51:00|40173.1|40153.1|40180|40160|40180|40160|40172.3|40152.3|35
1723164670000|2024-08-09 00:51:10|40182.3|40162.3|40183.8|40163.8|40183.8|40163.8|40182.1|40162.1|18
1723164680000|2024-08-09 00:51:20|40187.3|40167.3|40186.5|40166.5|40187.3|40167.3|40186.5|40166.5|7
1723164690000|2024-08-09 00:51:30|40184.8|40164.8|40189|40169|40189|40169|40184.8|40164.8|4
1723164700000|2024-08-09 00:51:40|40187.3|40167.3|40189|40169|40189|40169|40186.5|40166.5|3
1723164710000|2024-08-09 00:51:50|40186.5|40166.5|40186.5|40166.5|40189|40169|40186.5|40166.5|2
1723164720000|2024-08-09 00:52:00|40184|40164|40181.5|40161.5|40184|40164|40181.5|40161.5|3
1723164730000|2024-08-09 00:52:10|40184|40164|40184|40164|40184|40164|40181.5|40161.5|2
1723164740000|2024-08-09 00:52:20|40181.5|40161.5|40179|40159|40184|40164|40179|40159|3
1723164750000|2024-08-09 00:52:30|40178.3|40158.3|40174|40154|40178.3|40158.3|40174|40154|3
1723164760000|2024-08-09 00:52:40|40171.5|40151.5|40174|40154|40174|40154|40171.5|40151.5|0
1723164770000|2024-08-09 00:52:50|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|0
1723164780000|2024-08-09 00:53:00|40174|40154|40174|40154|40174|40154|40171.5|40151.5|0
1723164790000|2024-08-09 00:53:10|40172.3|40152.3|40172.3|40152.3|40174|40154|40171.5|40151.5|1
1723164800000|2024-08-09 00:53:20|40174|40154|40174|40154|40174.8|40154.8|40174|40154|1
1723164820000|2024-08-09 00:53:40|||||||||1
1723164830000|2024-08-09 00:53:50|40173.3|40153.3|40170.8|40150.8|40173.3|40153.3|40170.8|40150.8|2
1723164840000|2024-08-09 00:54:00|40169|40149|40169|40149|40169.8|40149.8|40169|40149|0
1723164850000|2024-08-09 00:54:10|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|0
1723164860000|2024-08-09 00:54:20|40164.8|40144.8|40161.5|40141.5|40166.5|40146.5|40161.5|40141.5|5
1723164870000|2024-08-09 00:54:30|40162.3|40142.3|40164|40144|40166.5|40146.5|40162.3|40142.3|1
1723164880000|2024-08-09 00:54:40|40163.3|40143.3|40163.3|40143.3|40164|40144|40163.3|40143.3|1
1723164890000|2024-08-09 00:54:50|40164|40144|40161.5|40141.5|40164|40144|40161.5|40141.5|0
1723164900000|2024-08-09 00:55:00|40159.8|40139.8|40166.6|40146.6|40166.6|40146.6|40159.8|40139.8|5
1723164920000|2024-08-09 00:55:20|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|0
1723164930000|2024-08-09 00:55:30|40166.6|40146.6|40166.6|40146.6|40167.3|40147.3|40166.6|40146.6|1
1723164950000|2024-08-09 00:55:50|40165.8|40145.8|40164.1|40144.1|40166.6|40146.6|40161.6|40141.6|0
1723164960000|2024-08-09 00:56:00|40161.6|40141.6|40161.6|40141.6|40162.3|40142.3|40161.6|40141.6|1
1723164970000|2024-08-09 00:56:10|||||||||1
1723164980000|2024-08-09 00:56:20|40164.1|40144.1|40161.6|40141.6|40164.1|40144.1|40161.6|40141.6|0
1723164990000|2024-08-09 00:56:30|40162.3|40142.3|40159.1|40139.1|40162.3|40142.3|40159.1|40139.1|5
1723165000000|2024-08-09 00:56:40|40154.1|40134.1|40154.1|40134.1|40154.1|40134.1|40154.1|40134.1|8
1723165010000|2024-08-09 00:56:50|40153.3|40133.3|40147.3|40127.3|40153.3|40133.3|40147.3|40127.3|3
1723165020000|2024-08-09 00:57:00|40146.6|40126.6|40146.6|40126.6|40146.6|40126.6|40146.6|40126.6|5
1723165030000|2024-08-09 00:57:10|40148.3|40128.3|40146.6|40126.6|40148.3|40128.3|40146.6|40126.6|10
1723165040000|2024-08-09 00:57:20|40144.8|40124.8|40144.8|40124.8|40144.8|40124.8|40144.8|40124.8|1
1723165050000|2024-08-09 00:57:30|40144.1|40124.1|40144.1|40124.1|40144.1|40124.1|40144.1|40124.1|3
1723165060000|2024-08-09 00:57:40|40142.3|40122.3|40142.3|40122.3|40143.1|40123.1|40139.8|40119.8|1
1723165090000|2024-08-09 00:58:10|40144.8|40124.8|40142.3|40122.3|40144.8|40124.8|40142.3|40122.3|6
1723165100000|2024-08-09 00:58:20|40143.8|40123.8|40143.1|40123.1|40143.8|40123.8|40143.1|40123.1|5
1723165110000|2024-08-09 00:58:30|40144.8|40124.8|40147.3|40127.3|40147.3|40127.3|40143.1|40123.1|0
1723165120000|2024-08-09 00:58:40|||||||||1
1723165130000|2024-08-09 00:58:50|40146.6|40126.6|40142.3|40122.3|40146.6|40126.6|40142.3|40122.3|0
1723165140000|2024-08-09 00:59:00|40135|40115|40119.6|40099.6|40135|40115|40117.9|40097.9|15
1723165150000|2024-08-09 00:59:10|40120.4|40100.4|40130.6|40110.6|40130.6|40110.6|40120.4|40100.4|4
1723165160000|2024-08-09 00:59:20|40132.3|40112.3|40132.3|40112.3|40132.3|40112.3|40132.3|40112.3|4
1723165170000|2024-08-09 00:59:30|40134.8|40114.8|40138.1|40118.1|40138.1|40118.1|40133.1|40113.1|11
1723165180000|2024-08-09 00:59:40|40137.3|40117.3|40137.3|40117.3|40137.3|40117.3|40137.3|40117.3|1
1723165190000|2024-08-09 00:59:50|40135.6|40115.6|40138.9|40118.9|40138.9|40118.9|40133.1|40113.1|5
1723165200000|2024-08-09 01:00:00|40138.1|40118.1|40104.6|40084.6|40151.6|40131.6|40103.9|40083.9|63
1723165210000|2024-08-09 01:00:10|40106.4|40086.4|40109.6|40089.6|40114.6|40094.6|40100.4|40080.4|23
1723165220000|2024-08-09 01:00:20|40110.4|40090.4|40092.9|40072.9|40111.1|40091.1|40089.6|40069.6|71
1723165230000|2024-08-09 01:00:30|40094.6|40074.6|40087.9|40067.9|40098.9|40078.9|40087.9|40067.9|11
1723165240000|2024-08-09 01:00:40|40088.6|40068.6|40068.6|40048.6|40088.6|40068.6|40068.6|40048.6|34
1723165250000|2024-08-09 01:00:50|40066.9|40046.9|40073.9|40053.9|40077.3|40057.3|40066.9|40046.9|20
1723165260000|2024-08-09 01:01:00|40074.6|40054.6|40075.4|40055.4|40083.9|40063.9|40074.6|40054.6|15
1723165270000|2024-08-09 01:01:10|40076.1|40056.1|40070.4|40050.4|40076.1|40056.1|40069.6|40049.6|6
1723165280000|2024-08-09 01:01:20|40068.6|40048.6|40065.4|40045.4|40071.1|40051.1|40063.6|40043.6|12
1723165290000|2024-08-09 01:01:30|40063.6|40043.6|40070.4|40050.4|40070.4|40050.4|40063.6|40043.6|14
1723165300000|2024-08-09 01:01:40|40069.6|40049.6|40069.6|40049.6|40070.4|40050.4|40065.4|40045.4|13
1723165310000|2024-08-09 01:01:50|40070.4|40050.4|40074.6|40054.6|40074.6|40054.6|40070.4|40050.4|5
1723165320000|2024-08-09 01:02:00|40075.4|40055.4|40069.6|40049.6|40083.1|40063.1|40069.6|40049.6|15
1723165330000|2024-08-09 01:02:10|40070.4|40050.4|40065.4|40045.4|40070.4|40050.4|40065.4|40045.4|7
1723165340000|2024-08-09 01:02:20|40062.1|40042.1|40054.6|40034.6|40062.1|40042.1|40054.6|40034.6|12
1723165350000|2024-08-09 01:02:30|40052.9|40032.9|40055.6|40035.6|40055.6|40035.6|40049.6|40029.6|5
1723165360000|2024-08-09 01:02:40|40058.1|40038.1|40060.4|40040.4|40063.9|40043.9|40058.1|40038.1|9
1723165370000|2024-08-09 01:02:50|40061.1|40041.1|40064.6|40044.6|40064.6|40044.6|40060.4|40040.4|1
1723165380000|2024-08-09 01:03:00|40061.1|40041.1|40059.6|40039.6|40064.6|40044.6|40059.6|40039.6|4
1723165390000|2024-08-09 01:03:10|40060.4|40040.4|40078.9|40058.9|40078.9|40058.9|40060.4|40040.4|16
1723165400000|2024-08-09 01:03:20|40075.4|40055.4|40066.9|40046.9|40075.4|40055.4|40066.1|40046.1|1
1723165410000|2024-08-09 01:03:30|40070.4|40050.4|40066.1|40046.1|40070.4|40050.4|40059.6|40039.6|2
1723165420000|2024-08-09 01:03:40|40065.4|40045.4|40070.4|40050.4|40076.4|40056.4|40065.4|40045.4|0
1723165430000|2024-08-09 01:03:50|40066.9|40046.9|40066.1|40046.1|40070.4|40050.4|40066.1|40046.1|0
1723165440000|2024-08-09 01:04:00|40070.4|40050.4|40067.9|40047.9|40070.4|40050.4|40058.9|40038.9|9
1723165450000|2024-08-09 01:04:10|40068.6|40048.6|40071.1|40051.1|40071.1|40051.1|40067.9|40047.9|2
1723165460000|2024-08-09 01:04:20|40072.9|40052.9|40083.6|40063.6|40083.6|40063.6|40072.9|40052.9|2
1723165470000|2024-08-09 01:04:30|40082.9|40062.9|40096.1|40076.1|40096.1|40076.1|40082.9|40062.9|12
1723165480000|2024-08-09 01:04:40|40097.9|40077.9|40105.4|40085.4|40105.4|40085.4|40097.9|40077.9|2
1723165490000|2024-08-09 01:04:50|40101.1|40081.1|40101.1|40081.1|40107.9|40087.9|40101.1|40081.1|4
1723165500000|2024-08-09 01:05:00|40102.7|40082.7|40110.4|40090.4|40113.1|40093.1|40101.1|40081.1|7
1723165510000|2024-08-09 01:05:10|40113.9|40093.9|40106.9|40086.9|40113.9|40093.9|40106.9|40086.9|7
1723165520000|2024-08-09 01:05:20|40106.2|40086.2|40104.6|40084.6|40106.2|40086.2|40104.4|40084.4|0
1723165530000|2024-08-09 01:05:30|40105.4|40085.4|40106.2|40086.2|40106.2|40086.2|40101.2|40081.2|4
1723165540000|2024-08-09 01:05:40|40107.9|40087.9|40118.1|40098.1|40118.1|40098.1|40107.9|40087.9|2
1723165550000|2024-08-09 01:05:50|40118.9|40098.9|40115.4|40095.4|40119.6|40099.6|40115.4|40095.4|0
1723165560000|2024-08-09 01:06:00|40116.2|40096.2|40115.4|40095.4|40120.4|40100.4|40115.4|40095.4|2
1723165570000|2024-08-09 01:06:10|40110.4|40090.4|40112.9|40092.9|40112.9|40092.9|40110.4|40090.4|2
1723165580000|2024-08-09 01:06:20|40111.2|40091.2|40123.9|40103.9|40123.9|40103.9|40111.2|40091.2|5
1723165590000|2024-08-09 01:06:30|40124.6|40104.6|40131.2|40111.2|40134.6|40114.6|40124.6|40104.6|5
1723165600000|2024-08-09 01:06:40|40130.4|40110.4|40145.4|40125.4|40145.4|40125.4|40130.4|40110.4|3
1723165610000|2024-08-09 01:06:50|40148.9|40128.9|40166.2|40146.2|40170.4|40150.4|40146.2|40126.2|11
1723165620000|2024-08-09 01:07:00|40169.6|40149.6|40165.4|40145.4|40170.4|40150.4|40165.4|40145.4|9
1723165630000|2024-08-09 01:07:10|40166.2|40146.2|40172.9|40152.9|40172.9|40152.9|40163.7|40143.7|3
1723165640000|2024-08-09 01:07:20|40171.2|40151.2|40171.2|40151.2|40171.2|40151.2|40168.7|40148.7|2
1723165650000|2024-08-09 01:07:30|40175.4|40155.4|40184.6|40164.6|40184.6|40164.6|40175.4|40155.4|12
1723165660000|2024-08-09 01:07:40|40185.4|40165.4|40199.6|40179.6|40200.4|40180.4|40185.4|40165.4|15
1723165670000|2024-08-09 01:07:50|40197.9|40177.9|40210.4|40190.4|40210.4|40190.4|40196.9|40176.9|32
1723165680000|2024-08-09 01:08:00|40212.1|40192.1|40203.7|40183.7|40212.9|40192.9|40197.9|40177.9|14
1723165690000|2024-08-09 01:08:10|40202.9|40182.9|40215.4|40195.4|40217.1|40197.1|40202.9|40182.9|9
1723165700000|2024-08-09 01:08:20|40217.1|40197.1|40214.6|40194.6|40219.6|40199.6|40214.6|40194.6|6
1723165710000|2024-08-09 01:08:30|40215.4|40195.4|40217.9|40197.9|40219.6|40199.6|40215.4|40195.4|0
1723165720000|2024-08-09 01:08:40|40216.9|40196.9|40236.2|40216.2|40241.2|40221.2|40216.9|40196.9|38
1723165730000|2024-08-09 01:08:50|40239.6|40219.6|40231.2|40211.2|40239.6|40219.6|40231.2|40211.2|14
1723165740000|2024-08-09 01:09:00|40234.4|40214.4|40224.7|40204.7|40234.4|40214.4|40224.7|40204.7|3
1723165750000|2024-08-09 01:09:10|40221.2|40201.2|40202.7|40182.7|40221.2|40201.2|40202.7|40182.7|7
1723165760000|2024-08-09 01:09:20|40204.4|40184.4|40200.2|40180.2|40207.7|40187.7|40197.7|40177.7|1
1723165770000|2024-08-09 01:09:30|40199.4|40179.4|40203.7|40183.7|40203.7|40183.7|40195.2|40175.2|3
1723165780000|2024-08-09 01:09:40|40201.9|40181.9|40195.2|40175.2|40203.7|40183.7|40195.2|40175.2|2
1723165790000|2024-08-09 01:09:50|40196.9|40176.9|40186.9|40166.9|40196.9|40176.9|40186.2|40166.2|5
1723165800000|2024-08-09 01:10:00|40186.2|40166.2|40166.9|40146.9|40186.2|40166.2|40166.2|40146.2|10
1723165810000|2024-08-09 01:10:10|40168.7|40148.7|40176.9|40156.9|40176.9|40156.9|40168.7|40148.7|6
1723165820000|2024-08-09 01:10:20|40176.2|40156.2|40166|40146|40176.2|40156.2|40166|40146|0
1723165830000|2024-08-09 01:10:30|40167.7|40147.7|40172.7|40152.7|40172.7|40152.7|40161|40141|3
1723165840000|2024-08-09 01:10:40|40174.4|40154.4|40179.4|40159.4|40179.4|40159.4|40174.4|40154.4|2
1723165850000|2024-08-09 01:10:50|40181.9|40161.9|40176.9|40156.9|40182.7|40162.7|40176.9|40156.9|1
1723165860000|2024-08-09 01:11:00|40177.7|40157.7|40182.7|40162.7|40186.9|40166.9|40177.7|40157.7|2
1723165870000|2024-08-09 01:11:10|40181.9|40161.9|40179.4|40159.4|40184.4|40164.4|40179.4|40159.4|4
1723165880000|2024-08-09 01:11:20|40181.9|40161.9|40175.2|40155.2|40182.7|40162.7|40175.2|40155.2|3
1723165890000|2024-08-09 01:11:30|40173.5|40153.5|40166|40146|40175.2|40155.2|40166|40146|3
1723165900000|2024-08-09 01:11:40|40162.7|40142.7|40164.4|40144.4|40164.4|40144.4|40159.4|40139.4|1
1723165910000|2024-08-09 01:11:50|40166|40146|40162.7|40142.7|40167.7|40147.7|40162.7|40142.7|2
1723165920000|2024-08-09 01:12:00|40161.9|40141.9|40155.2|40135.2|40162.7|40142.7|40152.7|40132.7|1
1723165930000|2024-08-09 01:12:10|40152.7|40132.7|40156.9|40136.9|40156.9|40136.9|40150.2|40130.2|1
1723165940000|2024-08-09 01:12:20|40157.7|40137.7|40144.4|40124.4|40157.7|40137.7|40144.4|40124.4|5
1723165950000|2024-08-09 01:12:30|40143.7|40123.7|40142.7|40122.7|40144.4|40124.4|40142.7|40122.7|2
1723165960000|2024-08-09 01:12:40|40144.4|40124.4|40145.2|40125.2|40145.2|40125.2|40144.4|40124.4|0
1723165970000|2024-08-09 01:12:50|40146.9|40126.9|40146.2|40126.2|40147.7|40127.7|40146.2|40126.2|5
1723165980000|2024-08-09 01:13:00|40142.7|40122.7|40144.4|40124.4|40147.7|40127.7|40139.4|40119.4|1
1723165990000|2024-08-09 01:13:10|40147.7|40127.7|40144.4|40124.4|40147.7|40127.7|40142.7|40122.7|1
1723166000000|2024-08-09 01:13:20|40142.7|40122.7|40137.7|40117.7|40142.7|40122.7|40136|40116|1
1723166010000|2024-08-09 01:13:30|40135.2|40115.2|40142.7|40122.7|40142.7|40122.7|40135.2|40115.2|2
1723166020000|2024-08-09 01:13:40|40141.9|40121.9|40136.9|40116.9|40142.7|40122.7|40136.9|40116.9|3
1723166030000|2024-08-09 01:13:50|40135.2|40115.2|40142.7|40122.7|40142.7|40122.7|40133.5|40113.5|19
1723166040000|2024-08-09 01:14:00|40145.2|40125.2|40163.5|40143.5|40163.5|40143.5|40142.7|40122.7|16
1723166050000|2024-08-09 01:14:10|40166.9|40146.9|40177.7|40157.7|40182.7|40162.7|40166.9|40146.9|18
1723166070000|2024-08-09 01:14:30|40180.2|40160.2|40170.2|40150.2|40180.2|40160.2|40167.7|40147.7|9
1723166080000|2024-08-09 01:14:40|40172|40152|40168.5|40148.5|40180.2|40160.2|40168.5|40148.5|15
1723166090000|2024-08-09 01:14:50|40167.7|40147.7|40157.7|40137.7|40167.7|40147.7|40157.7|40137.7|2
1723166100000|2024-08-09 01:15:00|40155.2|40135.2|40171|40151|40171|40151|40155.2|40135.2|6
1723166110000|2024-08-09 01:15:10|40172.7|40152.7|40185.2|40165.2|40187|40167|40172.7|40152.7|5
1723166120000|2024-08-09 01:15:20|40182.7|40162.7|40177.7|40157.7|40182.7|40162.7|40172.7|40152.7|6
1723166130000|2024-08-09 01:15:30|40180.2|40160.2|40182|40162|40190.2|40170.2|40179.5|40159.5|10
1723166140000|2024-08-09 01:15:40|40183.7|40163.7|40201.2|40181.2|40202|40182|40183.7|40163.7|3
1723166150000|2024-08-09 01:15:50|40199.5|40179.5|40208.7|40188.7|40208.7|40188.7|40198.7|40178.7|2
1723166160000|2024-08-09 01:16:00|40210.4|40190.4|40232.9|40212.9|40232.9|40212.9|40210.4|40190.4|18
1723166170000|2024-08-09 01:16:10|40235.4|40215.4|40231.2|40211.2|40237.9|40217.9|40227.9|40207.9|7
1723166180000|2024-08-09 01:16:20|40232.9|40212.9|40225.4|40205.4|40232.9|40212.9|40221.2|40201.2|5
1723166190000|2024-08-09 01:16:30|40226.2|40206.2|40224.5|40204.5|40226.2|40206.2|40223.7|40203.7|1
1723166200000|2024-08-09 01:16:40|40223.7|40203.7|40223.9|40203.9|40230.4|40210.4|40221.2|40201.2|3
1723166210000|2024-08-09 01:16:50|40223.2|40203.2|40226.2|40206.2|40226.2|40206.2|40219.7|40199.7|1
1723166220000|2024-08-09 01:17:00|40227|40207|40234.7|40214.7|40238.9|40218.9|40227|40207|10
1723166230000|2024-08-09 01:17:10|40235.4|40215.4|40236.2|40216.2|40240.4|40220.4|40235.4|40215.4|5
1723166240000|2024-08-09 01:17:20|40237|40217|40265.4|40245.4|40267|40247|40237|40217|25
1723166250000|2024-08-09 01:17:30|40266.2|40246.2|40264.7|40244.7|40268.7|40248.7|40261.4|40241.4|7
1723166260000|2024-08-09 01:17:40|40262.9|40242.9|40259.7|40239.7|40262.9|40242.9|40259.7|40239.7|1
1723166270000|2024-08-09 01:17:50|40258.9|40238.9|40249.7|40229.7|40258.9|40238.9|40249.7|40229.7|3
1723166280000|2024-08-09 01:18:00|40247.2|40227.2|40262.9|40242.9|40262.9|40242.9|40245.4|40225.4|7
1723166290000|2024-08-09 01:18:10|40261.2|40241.2|40268|40248|40268|40248|40261.2|40241.2|1
1723166300000|2024-08-09 01:18:20|40266.2|40246.2|40269.7|40249.7|40269.7|40249.7|40264.7|40244.7|3
1723166310000|2024-08-09 01:18:30|40270.5|40250.5|40261.4|40241.4|40272.2|40252.2|40261.4|40241.4|11
1723166320000|2024-08-09 01:18:40|40262.2|40242.2|40263|40243|40268|40248|40261.4|40241.4|3
1723166330000|2024-08-09 01:18:50|40263.7|40243.7|40261.2|40241.2|40265.5|40245.5|40258|40238|3
1723166340000|2024-08-09 01:19:00|40259.7|40239.7|40268|40248|40268|40248|40259.7|40239.7|1
1723166350000|2024-08-09 01:19:10|40269.7|40249.7|40266.2|40246.2|40269.7|40249.7|40265.5|40245.5|2
1723166360000|2024-08-09 01:19:20|40269.7|40249.7|40276.2|40256.2|40278.2|40258.2|40266.2|40246.2|2
1723166370000|2024-08-09 01:19:30|40274.7|40254.7|40266.2|40246.2|40274.7|40254.7|40266.2|40246.2|1
1723166380000|2024-08-09 01:19:40|40269.7|40249.7|40271.2|40251.2|40271.2|40251.2|40266.2|40246.2|4
1723166390000|2024-08-09 01:19:50|40269.7|40249.7|40255.5|40235.5|40269.7|40249.7|40251.2|40231.2|29
1723166400000|2024-08-09 01:20:00|40257.2|40237.2|40260.5|40240.5|40269.7|40249.7|40257.2|40237.2|13
1723166410000|2024-08-09 01:20:10|40259.7|40239.7|40260.5|40240.5|40260.5|40240.5|40255.5|40235.5|2
1723166420000|2024-08-09 01:20:20|40259.7|40239.7|40264.7|40244.7|40264.7|40244.7|40259.7|40239.7|1
1723166430000|2024-08-09 01:20:30|40263.9|40243.9|40260.5|40240.5|40263.9|40243.9|40260.5|40240.5|1
1723166440000|2024-08-09 01:20:40|40257.2|40237.2|40254.7|40234.7|40257.2|40237.2|40249.7|40229.7|8
1723166450000|2024-08-09 01:20:50|40253.2|40233.2|40252.4|40232.4|40253.2|40233.2|40251.7|40231.7|3
1723166460000|2024-08-09 01:21:00|40253.2|40233.2|40253.9|40233.9|40254.7|40234.7|40249.7|40229.7|0
1723166470000|2024-08-09 01:21:10|40254.7|40234.7|40257.2|40237.2|40257.2|40237.2|40253.9|40233.9|1
1723166480000|2024-08-09 01:21:20|40253.9|40233.9|40254.7|40234.7|40254.7|40234.7|40253.9|40233.9|1
1723166490000|2024-08-09 01:21:30|40255.5|40235.5|40261.4|40241.4|40261.4|40241.4|40255.5|40235.5|1
1723166500000|2024-08-09 01:21:40|40259.7|40239.7|40257.2|40237.2|40259.7|40239.7|40257.2|40237.2|0
1723166510000|2024-08-09 01:21:50|40255.5|40235.5|40243.2|40223.2|40255.5|40235.5|40243.2|40223.2|0
1723166520000|2024-08-09 01:22:00|40244.7|40224.7|40248.2|40228.2|40248.2|40228.2|40243.2|40223.2|2
1723166530000|2024-08-09 01:22:10|40244.7|40224.7|40244|40224|40244.7|40224.7|40240.5|40220.5|3
1723166540000|2024-08-09 01:22:20|40243.2|40223.2|40229.7|40209.7|40243.2|40223.2|40229.7|40209.7|16
1723166550000|2024-08-09 01:22:30|40228|40208|40229.7|40209.7|40231.5|40211.5|40228|40208|3
1723166560000|2024-08-09 01:22:40|40231.5|40211.5|40224.7|40204.7|40231.5|40211.5|40224.7|40204.7|4
1723166570000|2024-08-09 01:22:50|40222.2|40202.2|40224.7|40204.7|40224.7|40204.7|40221.2|40201.2|0
1723166580000|2024-08-09 01:23:00|40221.2|40201.2|40224.7|40204.7|40224.7|40204.7|40219.7|40199.7|3
1723166590000|2024-08-09 01:23:10|40226.5|40206.5|40234.7|40214.7|40239|40219|40226.5|40206.5|3
1723166600000|2024-08-09 01:23:20|40239|40219|40244|40224|40244|40224|40234.7|40214.7|4
1723166610000|2024-08-09 01:23:30|40244.7|40224.7|40254|40234|40254|40234|40244.7|40224.7|2
1723166620000|2024-08-09 01:23:40|40252.2|40232.2|40255.5|40235.5|40256.2|40236.2|40252.2|40232.2|2
1723166630000|2024-08-09 01:23:50|40254.7|40234.7|40260.5|40240.5|40260.5|40240.5|40254.7|40234.7|1
1723166640000|2024-08-09 01:24:00|40259.7|40239.7|40260.5|40240.5|40264|40244|40259.7|40239.7|4
1723166650000|2024-08-09 01:24:10|40259.7|40239.7|40261.2|40241.2|40261.2|40241.2|40259.7|40239.7|2
1723166660000|2024-08-09 01:24:20|40264.7|40244.7|40297.2|40277.2|40299|40279|40264.7|40244.7|13
1723166670000|2024-08-09 01:24:30|40299|40279|40316.2|40296.2|40320.5|40300.5|40299|40279|21
1723166680000|2024-08-09 01:24:40|40315.5|40295.5|40309.7|40289.7|40315.5|40295.5|40308|40288|8
1723166690000|2024-08-09 01:24:50|40311.5|40291.5|40320.5|40300.5|40321.2|40301.2|40309.7|40289.7|13
1723166700000|2024-08-09 01:25:00|40318.7|40298.7|40319.7|40299.7|40326.2|40306.2|40318|40298|16
1723166710000|2024-08-09 01:25:10|40318|40298|40321.5|40301.5|40323|40303|40313.7|40293.7|15
1723166720000|2024-08-09 01:25:20|40318|40298|40313.2|40293.2|40322.2|40302.2|40313.2|40293.2|4
1723166730000|2024-08-09 01:25:30|40311.5|40291.5|40301.5|40281.5|40311.5|40291.5|40301.5|40281.5|3
1723166740000|2024-08-09 01:25:40|40299|40279|40300.5|40280.5|40300.5|40280.5|40296.5|40276.5|3
1723166750000|2024-08-09 01:25:50|40302.2|40282.2|40304.7|40284.7|40307.2|40287.2|40302.2|40282.2|2
1723166760000|2024-08-09 01:26:00|40305.5|40285.5|40320.5|40300.5|40322.2|40302.2|40305.5|40285.5|9
1723166770000|2024-08-09 01:26:10|40323|40303|40318|40298|40323|40303|40315.5|40295.5|9
1723166780000|2024-08-09 01:26:20|40319.7|40299.7|40317.2|40297.2|40329.7|40309.7|40314.7|40294.7|5
1723166790000|2024-08-09 01:26:30|40314.7|40294.7|40317.2|40297.2|40317.2|40297.2|40314.7|40294.7|2
1723166800000|2024-08-09 01:26:40|40315.7|40295.7|40327.2|40307.2|40330.5|40310.5|40315.7|40295.7|31
1723166810000|2024-08-09 01:26:50|40331.5|40311.5|40321.5|40301.5|40331.5|40311.5|40321.5|40301.5|8
1723166820000|2024-08-09 01:27:00|40324|40304|40323.2|40303.2|40326.5|40306.5|40323.2|40303.2|10
1723166830000|2024-08-09 01:27:10|40321.5|40301.5|40309|40289|40321.5|40301.5|40306.5|40286.5|8
1723166840000|2024-08-09 01:27:20|40308.2|40288.2|40306.5|40286.5|40309|40289|40306.5|40286.5|3
1723166850000|2024-08-09 01:27:30|40304.7|40284.7|40306.5|40286.5|40306.5|40286.5|40304.7|40284.7|1
1723166860000|2024-08-09 01:27:40|40304|40284|40298.2|40278.2|40306.5|40286.5|40298.2|40278.2|2
1723166870000|2024-08-09 01:27:50|40295.7|40275.7|40300.7|40280.7|40300.7|40280.7|40294.7|40274.7|5
1723166880000|2024-08-09 01:28:00|40299|40279|40295|40275|40301.5|40281.5|40295|40275|1
1723166890000|2024-08-09 01:28:10|40295.7|40275.7|40298.2|40278.2|40298.2|40278.2|40295.7|40275.7|1
1723166900000|2024-08-09 01:28:20|40296.5|40276.5|40281.5|40261.5|40296.5|40276.5|40281.5|40261.5|7
1723166910000|2024-08-09 01:28:30|40283.2|40263.2|40283.2|40263.2|40283.2|40263.2|40283.2|40263.2|5
1723166920000|2024-08-09 01:28:40|40284|40264|40286.5|40266.5|40286.5|40266.5|40283.2|40263.2|0
1723166930000|2024-08-09 01:28:50|40283.2|40263.2|40283.2|40263.2|40284|40264|40283.2|40263.2|0
1723166940000|2024-08-09 01:29:00|40286.5|40266.5|40278.2|40258.2|40286.5|40266.5|40278.2|40258.2|0
1723166960000|2024-08-09 01:29:20|40280.7|40260.7|40282.2|40262.2|40282.2|40262.2|40280.7|40260.7|0
1723166970000|2024-08-09 01:29:30|40281.5|40261.5|40278.2|40258.2|40283.2|40263.2|40278.2|40258.2|7
1723166980000|2024-08-09 01:29:40|40276.5|40256.5|40274.7|40254.7|40276.5|40256.5|40274.7|40254.7|0
1723166990000|2024-08-09 01:29:50|40274|40254|40279|40259|40279|40259|40273.2|40253.2|0
1723167000000|2024-08-09 01:30:00|40278.2|40258.2|40285|40265|40291.5|40271.5|40278.2|40258.2|4
1723167010000|2024-08-09 01:30:10|40283.2|40263.2|40306.5|40286.5|40306.5|40286.5|40283.2|40263.2|5
1723167020000|2024-08-09 01:30:20|40308.2|40288.2|40319.2|40299.2|40319.2|40299.2|40308.2|40288.2|8
1723167030000|2024-08-09 01:30:30|40317.5|40297.5|40315|40295|40319.2|40299.2|40312.5|40292.5|0
1723167040000|2024-08-09 01:30:40|40316.7|40296.7|40318.2|40298.2|40318.2|40298.2|40312.5|40292.5|10
1723167050000|2024-08-09 01:30:50|40320|40300|40327.5|40307.5|40327.5|40307.5|40315.7|40295.7|7
1723167060000|2024-08-09 01:31:00|40325.7|40305.7|40327.5|40307.5|40329.2|40309.2|40323.2|40303.2|4
1723167070000|2024-08-09 01:31:10|40326.7|40306.7|40313.2|40293.2|40326.7|40306.7|40310|40290|2
1723167080000|2024-08-09 01:31:20|40311.7|40291.7|40315|40295|40315|40295|40308.2|40288.2|0
1723167090000|2024-08-09 01:31:30|40315.7|40295.7|40302.5|40282.5|40315.7|40295.7|40302.5|40282.5|4
1723167100000|2024-08-09 01:31:40|40303.2|40283.2|40300|40280|40307.5|40287.5|40298.2|40278.2|2
1723167110000|2024-08-09 01:31:50|40301.7|40281.7|40303.2|40283.2|40304.2|40284.2|40298.2|40278.2|1
1723167120000|2024-08-09 01:32:00|40306.5|40286.5|40318.2|40298.2|40318.2|40298.2|40306.5|40286.5|5
1723167130000|2024-08-09 01:32:10|40319.8|40299.8|40325.7|40305.7|40325.7|40305.7|40318.2|40298.2|5
1723167140000|2024-08-09 01:32:20|40327.5|40307.5|40333.2|40313.2|40336.5|40316.5|40327.5|40307.5|11
1723167150000|2024-08-09 01:32:30|40334|40314|40337.5|40317.5|40337.5|40317.5|40331.5|40311.5|1
1723167160000|2024-08-09 01:32:40|40338.2|40318.2|40339.8|40319.8|40341.5|40321.5|40337.5|40317.5|4
1723167170000|2024-08-09 01:32:50|40341.5|40321.5|40334|40314|40343.2|40323.2|40334|40314|1
1723167180000|2024-08-09 01:33:00|40336.5|40316.5|40338.2|40318.2|40340|40320|40336.5|40316.5|3
1723167190000|2024-08-09 01:33:10|40340|40320|40349.8|40329.8|40351.5|40331.5|40340|40320|8
1723167200000|2024-08-09 01:33:20|40349|40329|40339|40319|40349.8|40329.8|40338.2|40318.2|5
1723167210000|2024-08-09 01:33:30|40338.2|40318.2|40334.8|40314.8|40339.8|40319.8|40334.8|40314.8|1
1723167220000|2024-08-09 01:33:40|40336.5|40316.5|40332.3|40312.3|40339.8|40319.8|40332.3|40312.3|7
1723167230000|2024-08-09 01:33:50|40330.5|40310.5|40329|40309|40330.5|40310.5|40328.2|40308.2|2
1723167240000|2024-08-09 01:34:00|40324.8|40304.8|40322.3|40302.3|40324.8|40304.8|40316.5|40296.5|6
1723167250000|2024-08-09 01:34:10|40319.8|40299.8|40311.3|40291.3|40326.5|40306.5|40311.3|40291.3|9
1723167260000|2024-08-09 01:34:20|40314.8|40294.8|40316.5|40296.5|40317.3|40297.3|40311.5|40291.5|1
1723167270000|2024-08-09 01:34:30|40317.3|40297.3|40316.5|40296.5|40318|40298|40316.5|40296.5|2
1723167280000|2024-08-09 01:34:40|40314.8|40294.8|40311.5|40291.5|40314.8|40294.8|40309.8|40289.8|3
1723167290000|2024-08-09 01:34:50|40309.8|40289.8|40314|40294|40319.8|40299.8|40309|40289|3
1723167300000|2024-08-09 01:35:00|40313.2|40293.2|40299.8|40279.8|40313.2|40293.2|40294.8|40274.8|5
1723167310000|2024-08-09 01:35:10|40300.5|40280.5|40299.8|40279.8|40304.8|40284.8|40299.8|40279.8|1
1723167320000|2024-08-09 01:35:20|40301.5|40281.5|40304.8|40284.8|40310.5|40290.5|40301.5|40281.5|2
1723167330000|2024-08-09 01:35:30|40301.5|40281.5|40294|40274|40304.8|40284.8|40294|40274|2
1723167340000|2024-08-09 01:35:40|40292.3|40272.3|40322.5|40302.5|40322.5|40302.5|40289.8|40269.8|20
1723167350000|2024-08-09 01:35:50|40320|40300|40320|40300|40322.5|40302.5|40320|40300|0
1723167360000|2024-08-09 01:36:00|40320.8|40300.8|40330.8|40310.8|40330.8|40310.8|40320|40300|2
1723167370000|2024-08-09 01:36:10|40328.3|40308.3|40339.8|40319.8|40339.8|40319.8|40328.3|40308.3|9
1723167380000|2024-08-09 01:36:20|40338.3|40318.3|40348.3|40328.3|40348.3|40328.3|40338.3|40318.3|20
1723167390000|2024-08-09 01:36:30|40347.5|40327.5|40348.3|40328.3|40348.3|40328.3|40340.8|40320.8|9
1723167400000|2024-08-09 01:36:40|40343.3|40323.3|40349.2|40329.2|40349.2|40329.2|40342.5|40322.5|45
1723167410000|2024-08-09 01:36:50|40350|40330|40356.5|40336.5|40356.5|40336.5|40350|40330|7
1723167420000|2024-08-09 01:37:00|40358.3|40338.3|40367.5|40347.5|40368.3|40348.3|40358.3|40338.3|12
1723167430000|2024-08-09 01:37:10|40364|40344|40379|40359|40380.8|40360.8|40363.3|40343.3|9
1723167440000|2024-08-09 01:37:20|40378.3|40358.3|40379.8|40359.8|40379.8|40359.8|40378.3|40358.3|7
1723167450000|2024-08-09 01:37:30|40383.3|40363.3|40383.3|40363.3|40383.3|40363.3|40379|40359|4
1723167460000|2024-08-09 01:37:40|40381.5|40361.5|40375.8|40355.8|40383.3|40363.3|40373.3|40353.3|13
1723167470000|2024-08-09 01:37:50|40374|40354|40378.3|40358.3|40380|40360|40374|40354|2
1723167480000|2024-08-09 01:38:00|40379.8|40359.8|40373.3|40353.3|40383.3|40363.3|40373.3|40353.3|3
1723167490000|2024-08-09 01:38:10|40372.5|40352.5|40368.3|40348.3|40372.5|40352.5|40368.3|40348.3|3
1723167500000|2024-08-09 01:38:20|40369|40349|40368.3|40348.3|40369|40349|40365.8|40345.8|6
1723167510000|2024-08-09 01:38:30|40367.5|40347.5|40368.3|40348.3|40368.3|40348.3|40365|40345|12
1723167520000|2024-08-09 01:38:40|40365.8|40345.8|40374|40354|40378.3|40358.3|40363.3|40343.3|18
1723167530000|2024-08-09 01:38:50|40374.8|40354.8|40362.5|40342.5|40376.5|40356.5|40360.8|40340.8|8
1723167540000|2024-08-09 01:39:00|40360.8|40340.8|40368.3|40348.3|40374.3|40354.3|40360.8|40340.8|42
1723167550000|2024-08-09 01:39:10|40370|40350|40353.3|40333.3|40370|40350|40353.3|40333.3|25
1723167560000|2024-08-09 01:39:20|40354.8|40334.8|40366.5|40346.5|40368|40348|40354|40334|24
1723167570000|2024-08-09 01:39:30|40367.3|40347.3|40365.5|40345.5|40369|40349|40364.8|40344.8|1
1723167580000|2024-08-09 01:39:40|40366.5|40346.5|40349|40329|40367.3|40347.3|40349|40329|11
1723167590000|2024-08-09 01:39:50|40351.5|40331.5|40353.3|40333.3|40353.3|40333.3|40348.3|40328.3|5
1723167600000|2024-08-09 01:40:00|40357.5|40337.5|40340.5|40320.5|40358.3|40338.3|40340.5|40320.5|5
1723167610000|2024-08-09 01:40:10|40344|40324|40344|40324|40345.8|40325.8|40339|40319|14
1723167620000|2024-08-09 01:40:20|40344.8|40324.8|40360|40340|40360|40340|40344.8|40324.8|10
1723167630000|2024-08-09 01:40:30|40358.3|40338.3|40364.8|40344.8|40367.3|40347.3|40358.3|40338.3|8
1723167640000|2024-08-09 01:40:40|40364|40344|40365|40345|40369|40349|40364|40344|3
1723167650000|2024-08-09 01:40:50|40363.3|40343.3|40358.3|40338.3|40363.3|40343.3|40358.3|40338.3|2
1723167660000|2024-08-09 01:41:00|40356.5|40336.5|40346.5|40326.5|40356.5|40336.5|40345|40325|16
1723167670000|2024-08-09 01:41:10|40348.3|40328.3|40363.3|40343.3|40363.3|40343.3|40348.3|40328.3|13
1723167680000|2024-08-09 01:41:20|40364|40344|40369.8|40349.8|40369.8|40349.8|40363.1|40343.1|10
1723167690000|2024-08-09 01:41:30|40371.5|40351.5|40384.8|40364.8|40386.5|40366.5|40371.5|40351.5|17
1723167700000|2024-08-09 01:41:40|40387.3|40367.3|40404|40384|40411.5|40391.5|40387.3|40367.3|54
1723167710000|2024-08-09 01:41:50|40403.3|40383.3|40406.3|40386.3|40406.3|40386.3|40398.1|40378.1|69
1723167720000|2024-08-09 01:42:00|40405.6|40385.6|40413.1|40393.1|40415.6|40395.6|40405.6|40385.6|49
1723167730000|2024-08-09 01:42:10|40413.8|40393.8|40399.8|40379.8|40418.1|40398.1|40396.3|40376.3|46
1723167740000|2024-08-09 01:42:20|40402.3|40382.3|40400.6|40380.6|40405.8|40385.8|40399.8|40379.8|28
1723167750000|2024-08-09 01:42:30|40396.3|40376.3|40408.8|40388.8|40408.8|40388.8|40394.6|40374.6|51
1723167760000|2024-08-09 01:42:40|40406.3|40386.3|40406.3|40386.3|40406.3|40386.3|40403.8|40383.8|8
1723167770000|2024-08-09 01:42:50|40403.8|40383.8|40396.3|40376.3|40403.8|40383.8|40392.8|40372.8|11
1723167780000|2024-08-09 01:43:00|40400.6|40380.6|40412.3|40392.3|40417.5|40397.5|40400.6|40380.6|27
1723167790000|2024-08-09 01:43:10|40413.8|40393.8|40419.8|40399.8|40420.6|40400.6|40413.8|40393.8|28
1723167800000|2024-08-09 01:43:20|40416.3|40396.3|40416.3|40396.3|40420.6|40400.6|40416.3|40396.3|2
1723167810000|2024-08-09 01:43:30|40417.1|40397.1|40405.6|40385.6|40421.3|40401.3|40401.3|40381.3|16
1723167820000|2024-08-09 01:43:40|40409|40389|40404.6|40384.6|40409|40389|40403.8|40383.8|1
1723167830000|2024-08-09 01:43:50|40403.8|40383.8|40404.4|40384.4|40404.4|40384.4|40396.3|40376.3|10
1723167840000|2024-08-09 01:44:00|40421.3|40401.3|40425.8|40405.8|40429.8|40409.8|40421.3|40401.3|25
1723167850000|2024-08-09 01:44:10|40428.3|40408.3|40435.8|40415.8|40435.8|40415.8|40428.3|40408.3|13
1723167860000|2024-08-09 01:44:20|40445|40425|40424.8|40404.8|40445|40425|40424.8|40404.8|51
1723167870000|2024-08-09 01:44:30|40423.1|40403.1|40425.8|40405.8|40426.6|40406.6|40423.1|40403.1|3
1723167880000|2024-08-09 01:44:40|40424.1|40404.1|40423.3|40403.3|40428.3|40408.3|40423.3|40403.3|3
1723167890000|2024-08-09 01:44:50|40422.5|40402.5|40427.5|40407.5|40427.5|40407.5|40422.5|40402.5|11
1723167900000|2024-08-09 01:45:00|40426.8|40406.8|40418.3|40398.3|40426.8|40406.8|40413.3|40393.3|14
1723167910000|2024-08-09 01:45:10|40420|40400|40426.8|40406.8|40427.5|40407.5|40420|40400|6
1723167920000|2024-08-09 01:45:20|40424.3|40404.3|40426.8|40406.8|40426.8|40406.8|40424.3|40404.3|4
1723167930000|2024-08-09 01:45:30|40422.5|40402.5|40421.8|40401.8|40424.3|40404.3|40416.8|40396.8|6
1723167940000|2024-08-09 01:45:40|40416.8|40396.8|40437.5|40417.5|40437.5|40417.5|40416.8|40396.8|26
1723167950000|2024-08-09 01:45:50|40438.3|40418.3|40427.5|40407.5|40438.3|40418.3|40427.5|40407.5|2
1723167960000|2024-08-09 01:46:00|40425.8|40405.8|40417.5|40397.5|40425.8|40405.8|40415|40395|4
1723167970000|2024-08-09 01:46:10|40416.8|40396.8|40406.8|40386.8|40416.8|40396.8|40406.8|40386.8|2
1723167980000|2024-08-09 01:46:20|40407.5|40387.5|40416.8|40396.8|40421|40401|40407.5|40387.5|10
1723167990000|2024-08-09 01:46:30|40419.3|40399.3|40416.8|40396.8|40421.8|40401.8|40416.8|40396.8|3
1723168000000|2024-08-09 01:46:40|40417.5|40397.5|40422.5|40402.5|40422.5|40402.5|40417.5|40397.5|6
1723168010000|2024-08-09 01:46:50|40421.8|40401.8|40421.8|40401.8|40426.8|40406.8|40421.8|40401.8|3
1723168020000|2024-08-09 01:47:00|40419.3|40399.3|40421.8|40401.8|40421.8|40401.8|40419.3|40399.3|7
1723168030000|2024-08-09 01:47:10|40425|40405|40431.8|40411.8|40434.3|40414.3|40425|40405|11
1723168040000|2024-08-09 01:47:20|40430|40410|40416.8|40396.8|40431.8|40411.8|40416.8|40396.8|2
1723168050000|2024-08-09 01:47:30|40421.8|40401.8|40427.5|40407.5|40431|40411|40421.8|40401.8|8
1723168060000|2024-08-09 01:47:40|40428.3|40408.3|40419.3|40399.3|40431.8|40411.8|40416.8|40396.8|9
1723168070000|2024-08-09 01:47:50|40417.6|40397.6|40407.6|40387.6|40417.6|40397.6|40407.6|40387.6|3
1723168080000|2024-08-09 01:48:00|40406.8|40386.8|40404.3|40384.3|40406.8|40386.8|40403.3|40383.3|11
1723168090000|2024-08-09 01:48:10|40406.8|40386.8|40387.6|40367.6|40406.8|40386.8|40387.6|40367.6|7
1723168100000|2024-08-09 01:48:20|40389.3|40369.3|40387.6|40367.6|40389.3|40369.3|40386.8|40366.8|5
1723168110000|2024-08-09 01:48:30|40389.3|40369.3|40388.3|40368.3|40391.8|40371.8|40388.3|40368.3|3
1723168120000|2024-08-09 01:48:40|40390.1|40370.1|40390.1|40370.1|40392.6|40372.6|40388.3|40368.3|2
1723168130000|2024-08-09 01:48:50|40391.8|40371.8|40388.3|40368.3|40392.6|40372.6|40388.3|40368.3|3
1723168140000|2024-08-09 01:49:00|40387.6|40367.6|40386.8|40366.8|40391.8|40371.8|40385.1|40365.1|1
1723168150000|2024-08-09 01:49:10|40385.1|40365.1|40395.1|40375.1|40395.1|40375.1|40385.1|40365.1|2
1723168160000|2024-08-09 01:49:20|40396.8|40376.8|40398.3|40378.3|40398.3|40378.3|40395.8|40375.8|3
1723168170000|2024-08-09 01:49:30|40400.1|40380.1|40398.3|40378.3|40400.1|40380.1|40395.8|40375.8|0
1723168180000|2024-08-09 01:49:40|40399.1|40379.1|40405.1|40385.1|40405.1|40385.1|40398.3|40378.3|4
1723168190000|2024-08-09 01:49:50|40406.6|40386.6|40408.3|40388.3|40408.3|40388.3|40403.3|40383.3|1
1723168200000|2024-08-09 01:50:00|40405.1|40385.1|40412.6|40392.6|40412.6|40392.6|40403.3|40383.3|4
1723168210000|2024-08-09 01:50:10|40414.3|40394.3|40407.6|40387.6|40416.8|40396.8|40407.6|40387.6|0
1723168220000|2024-08-09 01:50:20|40408.3|40388.3|40412.6|40392.6|40413.3|40393.3|40408.3|40388.3|2
1723168230000|2024-08-09 01:50:30|40411.8|40391.8|40413.3|40393.3|40413.3|40393.3|40408.3|40388.3|1
1723168240000|2024-08-09 01:50:40|40412.6|40392.6|40413.3|40393.3|40415.3|40395.3|40407.6|40387.6|8
1723168250000|2024-08-09 01:50:50|40412.6|40392.6|40411.8|40391.8|40416.8|40396.8|40411.8|40391.8|1
1723168260000|2024-08-09 01:51:00|40413.3|40393.3|40411.8|40391.8|40416.8|40396.8|40411.8|40391.8|1
1723168270000|2024-08-09 01:51:10|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|12
1723168280000|2024-08-09 01:51:20|40406.8|40386.8|40402.6|40382.6|40407.6|40387.6|40402.6|40382.6|2
1723168290000|2024-08-09 01:51:30|40403.3|40383.3|40410.3|40390.3|40410.3|40390.3|40402.6|40382.6|3
1723168300000|2024-08-09 01:51:40|40406.8|40386.8|40411.8|40391.8|40413.3|40393.3|40406.8|40386.8|4
1723168310000|2024-08-09 01:51:50|40408.3|40388.3|40416.1|40396.1|40416.1|40396.1|40406.8|40386.8|5
1723168320000|2024-08-09 01:52:00|40415.1|40395.1|40407.6|40387.6|40416.8|40396.8|40407.6|40387.6|1
1723168330000|2024-08-09 01:52:10|40408.3|40388.3|40411.8|40391.8|40413.6|40393.6|40408.3|40388.3|0
1723168340000|2024-08-09 01:52:20|40407.6|40387.6|40406.8|40386.8|40411.8|40391.8|40406.8|40386.8|1
1723168350000|2024-08-09 01:52:30|40405.1|40385.1|40402.6|40382.6|40406.8|40386.8|40401.8|40381.8|0
1723168360000|2024-08-09 01:52:40|40404.3|40384.3|40406.8|40386.8|40406.8|40386.8|40401.8|40381.8|1
1723168370000|2024-08-09 01:52:50|40408.6|40388.6|40416.1|40396.1|40417.8|40397.8|40408.6|40388.6|6
1723168380000|2024-08-09 01:53:00|40414.3|40394.3|40419.3|40399.3|40419.3|40399.3|40414.3|40394.3|7
1723168390000|2024-08-09 01:53:10|40421.8|40401.8|40424.3|40404.3|40424.3|40404.3|40419.3|40399.3|1
1723168400000|2024-08-09 01:53:20|40421.8|40401.8|40426.1|40406.1|40426.8|40406.8|40421.8|40401.8|0
1723168410000|2024-08-09 01:53:30|40424.3|40404.3|40421.8|40401.8|40424.3|40404.3|40421.8|40401.8|0
1723168420000|2024-08-09 01:53:40|40421.1|40401.1|40421.1|40401.1|40421.1|40401.1|40421.1|40401.1|1
1723168430000|2024-08-09 01:53:50|40418.6|40398.6|40419.3|40399.3|40419.3|40399.3|40418.6|40398.6|0
1723168440000|2024-08-09 01:54:00|40421.8|40401.8|40429.3|40409.3|40429.3|40409.3|40421.8|40401.8|3
1723168450000|2024-08-09 01:54:10|40426.8|40406.8|40421.8|40401.8|40426.8|40406.8|40421.8|40401.8|2
1723168460000|2024-08-09 01:54:20|40417.6|40397.6|40421.1|40401.1|40421.1|40401.1|40417.6|40397.6|3
1723168470000|2024-08-09 01:54:30|40420.3|40400.3|40422.8|40402.8|40422.8|40402.8|40420.3|40400.3|2
1723168480000|2024-08-09 01:54:40|40423.6|40403.6|40427.8|40407.8|40430.3|40410.3|40422.8|40402.8|3
1723168490000|2024-08-09 01:54:50|40426.1|40406.1|40427.8|40407.8|40427.8|40407.8|40422.8|40402.8|4
1723168500000|2024-08-09 01:55:00|40425.3|40405.3|40427.8|40407.8|40427.8|40407.8|40425.3|40405.3|1
1723168510000|2024-08-09 01:55:10|40426.1|40406.1|40421.1|40401.1|40427.8|40407.8|40421.1|40401.1|2
1723168520000|2024-08-09 01:55:20|40422.1|40402.1|40419.6|40399.6|40422.8|40402.8|40417.1|40397.1|1
1723168530000|2024-08-09 01:55:30|40418.8|40398.8|40422.1|40402.1|40422.8|40402.8|40418.8|40398.8|5
1723168540000|2024-08-09 01:55:40|40420.3|40400.3|40417.8|40397.8|40420.3|40400.3|40415.3|40395.3|0
1723168550000|2024-08-09 01:55:50|40418.6|40398.6|40425.3|40405.3|40425.3|40405.3|40418.6|40398.6|5
1723168560000|2024-08-09 01:56:00|40423.6|40403.6|40427.8|40407.8|40427.8|40407.8|40423.6|40403.6|2
1723168570000|2024-08-09 01:56:10|40430.3|40410.3|40432.8|40412.8|40435.3|40415.3|40430.3|40410.3|0
1723168580000|2024-08-09 01:56:20|40430.3|40410.3|40435.3|40415.3|40436.1|40416.1|40430.3|40410.3|7
1723168590000|2024-08-09 01:56:30|40436.1|40416.1|40439.3|40419.3|40439.3|40419.3|40434.3|40414.3|6
1723168610000|2024-08-09 01:56:50|40441.1|40421.1|40434.3|40414.3|40441.8|40421.8|40434.3|40414.3|1
1723168620000|2024-08-09 01:57:00|40432.6|40412.6|40421.8|40401.8|40434.3|40414.3|40421.8|40401.8|1
1723168630000|2024-08-09 01:57:10|40419.3|40399.3|40409.3|40389.3|40420.3|40400.3|40409.3|40389.3|4
1723168640000|2024-08-09 01:57:20|40411.1|40391.1|40415.3|40395.3|40415.3|40395.3|40409.3|40389.3|2
1723168650000|2024-08-09 01:57:30|40412.8|40392.8|40407.8|40387.8|40412.8|40392.8|40407.8|40387.8|2
1723168660000|2024-08-09 01:57:40|40406.1|40386.1|40406.8|40386.8|40407.8|40387.8|40405.3|40385.3|1
1723168670000|2024-08-09 01:57:50|40406.1|40386.1|40395.3|40375.3|40406.1|40386.1|40392.8|40372.8|15
1723168680000|2024-08-09 01:58:00|40396.1|40376.1|40405.3|40385.3|40409.6|40389.6|40396.1|40376.1|5
1723168690000|2024-08-09 01:58:10|40407.8|40387.8|40403.6|40383.6|40408.6|40388.6|40403.6|40383.6|5
1723168700000|2024-08-09 01:58:20|40401.1|40381.1|40405.3|40385.3|40405.3|40385.3|40401.1|40381.1|3
1723168710000|2024-08-09 01:58:30|40403.6|40383.6|40402.8|40382.8|40403.6|40383.6|40402.8|40382.8|6
1723168720000|2024-08-09 01:58:40|40403.6|40383.6|40401.8|40381.8|40403.6|40383.6|40396.8|40376.8|0
1723168730000|2024-08-09 01:58:50|40401.1|40381.1|40400.3|40380.3|40405.3|40385.3|40396.8|40376.8|1
1723168740000|2024-08-09 01:59:00|40401.8|40381.8|40415.3|40395.3|40415.3|40395.3|40401.8|40381.8|12
1723168750000|2024-08-09 01:59:10|40416.1|40396.1|40418.6|40398.6|40420.3|40400.3|40415.3|40395.3|4
1723168760000|2024-08-09 01:59:20|40419.6|40399.6|40417.1|40397.1|40420.3|40400.3|40415.3|40395.3|4
1723168770000|2024-08-09 01:59:30|40415.3|40395.3|40411.1|40391.1|40417.8|40397.8|40411.1|40391.1|3
1723168780000|2024-08-09 01:59:40|40410.3|40390.3|40412.8|40392.8|40412.8|40392.8|40409.6|40389.6|1
1723168790000|2024-08-09 01:59:50|40415.3|40395.3|40417.8|40397.8|40417.8|40397.8|40415.3|40395.3|3
1723168800000|2024-08-09 02:00:00|40418.6|40398.6|40411.1|40391.1|40420.3|40400.3|40408.6|40388.6|6
1723168810000|2024-08-09 02:00:10|40413.6|40393.6|40419.6|40399.6|40419.6|40399.6|40411.1|40391.1|2
1723168820000|2024-08-09 02:00:20|40422.8|40402.8|40428.6|40408.6|40428.6|40408.6|40422.8|40402.8|4
1723168830000|2024-08-09 02:00:30|40426.9|40406.9|40425.3|40405.3|40430.3|40410.3|40425.3|40405.3|0
1723168840000|2024-08-09 02:00:40|40423.6|40403.6|40425.3|40405.3|40425.3|40405.3|40420.3|40400.3|1
1723168850000|2024-08-09 02:00:50|40421.1|40401.1|40416.1|40396.1|40421.1|40401.1|40415.3|40395.3|9
1723168860000|2024-08-09 02:01:00|40417.8|40397.8|40421.1|40401.1|40425.3|40405.3|40417.8|40397.8|21
1723168870000|2024-08-09 02:01:10|40422.8|40402.8|40427.6|40407.6|40427.6|40407.6|40419.4|40399.4|35
1723168880000|2024-08-09 02:01:20|40428.4|40408.4|40423.4|40403.4|40436.9|40416.9|40421.6|40401.6|20
1723168890000|2024-08-09 02:01:30|40425.1|40405.1|40425.9|40405.9|40427.6|40407.6|40423.4|40403.4|12
1723168900000|2024-08-09 02:01:40|40425.1|40405.1|40408.4|40388.4|40425.1|40405.1|40408.4|40388.4|6
1723168910000|2024-08-09 02:01:50|40410.9|40390.9|40409.1|40389.1|40412.6|40392.6|40408.4|40388.4|14
1723168920000|2024-08-09 02:02:00|40410.9|40390.9|40393.4|40373.4|40410.9|40390.9|40393.4|40373.4|9
1723168930000|2024-08-09 02:02:10|40391.6|40371.6|40384.1|40364.1|40394.1|40374.1|40384.1|40364.1|11
1723168940000|2024-08-09 02:02:20|40383.4|40363.4|40370.9|40350.9|40383.4|40363.4|40369.9|40349.9|11
1723168950000|2024-08-09 02:02:30|40369.1|40349.1|40370.1|40350.1|40374.4|40354.4|40366.9|40346.9|13
1723168960000|2024-08-09 02:02:40|40368.4|40348.4|40370.1|40350.1|40373.4|40353.4|40366.9|40346.9|6
1723168970000|2024-08-09 02:02:50|40368.4|40348.4|40371.9|40351.9|40371.9|40351.9|40368.4|40348.4|0
1723168980000|2024-08-09 02:03:00|40370.1|40350.1|40377.6|40357.6|40377.6|40357.6|40370.1|40350.1|2
1723168990000|2024-08-09 02:03:10|40376.9|40356.9|40366.9|40346.9|40376.9|40356.9|40366.9|40346.9|0
1723169000000|2024-08-09 02:03:20|40368.4|40348.4|40363.4|40343.4|40368.4|40348.4|40363.4|40343.4|1
1723169010000|2024-08-09 02:03:30|40362.6|40342.6|40358.4|40338.4|40362.6|40342.6|40356.6|40336.6|4
1723169020000|2024-08-09 02:03:40|40357.6|40337.6|40350.1|40330.1|40357.6|40337.6|40345.1|40325.1|11
1723169030000|2024-08-09 02:03:50|40351.9|40331.9|40359.4|40339.4|40359.4|40339.4|40346.9|40326.9|7
1723169040000|2024-08-09 02:04:00|40360.1|40340.1|40356.9|40336.9|40361.9|40341.9|40356.9|40336.9|0
1723169050000|2024-08-09 02:04:10|40358.6|40338.6|40356.9|40336.9|40361.9|40341.9|40356.9|40336.9|1
1723169060000|2024-08-09 02:04:20|40355.1|40335.1|40351.1|40331.1|40355.1|40335.1|40351.1|40331.1|1
1723169070000|2024-08-09 02:04:30|40351.9|40331.9|40355.4|40335.4|40355.4|40335.4|40350.1|40330.1|3
1723169080000|2024-08-09 02:04:40|40352.9|40332.9|40351.1|40331.1|40356.1|40336.1|40351.1|40331.1|4
1723169090000|2024-08-09 02:04:50|40351.9|40331.9|40356.9|40336.9|40357.9|40337.9|40351.9|40331.9|1
1723169100000|2024-08-09 02:05:00|40355.4|40335.4|40334.4|40314.4|40358.6|40338.6|40332.9|40312.9|62
1723169110000|2024-08-09 02:05:10|40336.1|40316.1|40336.1|40316.1|40336.1|40316.1|40332.6|40312.6|5
1723169120000|2024-08-09 02:05:20|40337.9|40317.9|40341.1|40321.1|40341.1|40321.1|40337.9|40317.9|2
1723169130000|2024-08-09 02:05:30|40342.9|40322.9|40328.6|40308.6|40342.9|40322.9|40328.6|40308.6|1
1723169140000|2024-08-09 02:05:40|40330.4|40310.4|40338.6|40318.6|40340.4|40320.4|40330.4|40310.4|25
1723169150000|2024-08-09 02:05:50|40337.9|40317.9|40343.6|40323.6|40344.4|40324.4|40337.9|40317.9|1
1723169160000|2024-08-09 02:06:00|40344.4|40324.4|40342.9|40322.9|40350.4|40330.4|40341.1|40321.1|12
1723169170000|2024-08-09 02:06:10|40341.1|40321.1|40345.4|40325.4|40345.4|40325.4|40341.1|40321.1|3
1723169180000|2024-08-09 02:06:20|40347.9|40327.9|40345.4|40325.4|40355.4|40335.4|40345.4|40325.4|1
1723169190000|2024-08-09 02:06:30|40343.6|40323.6|40338.6|40318.6|40343.6|40323.6|40338.6|40318.6|5
1723169200000|2024-08-09 02:06:40|40336.1|40316.1|40335.4|40315.4|40337.9|40317.9|40332.9|40312.9|3
1723169210000|2024-08-09 02:06:50|40337.9|40317.9|40337.9|40317.9|40337.9|40317.9|40335.4|40315.4|4
1723169220000|2024-08-09 02:07:00|40338.6|40318.6|40337.9|40317.9|40339.6|40319.6|40337.9|40317.9|0
1723169230000|2024-08-09 02:07:10|40340.4|40320.4|40347.9|40327.9|40350.4|40330.4|40340.4|40320.4|8
1723169240000|2024-08-09 02:07:20|40348.6|40328.6|40347.9|40327.9|40352.1|40332.1|40345.4|40325.4|2
1723169250000|2024-08-09 02:07:30|40348.6|40328.6|40347.9|40327.9|40352.9|40332.9|40347.9|40327.9|13
1723169260000|2024-08-09 02:07:40|40346.1|40326.1|40340.4|40320.4|40346.1|40326.1|40340.4|40320.4|8
1723169270000|2024-08-09 02:07:50|40339.6|40319.6|40339.6|40319.6|40339.6|40319.6|40336.1|40316.1|24
1723169280000|2024-08-09 02:08:00|40340.4|40320.4|40336.9|40316.9|40340.4|40320.4|40336.9|40316.9|3
1723169290000|2024-08-09 02:08:10|40336.1|40316.1|40340.4|40320.4|40340.4|40320.4|40336.1|40316.1|9
1723169300000|2024-08-09 02:08:20|40341.1|40321.1|40350.4|40330.4|40350.4|40330.4|40341.1|40321.1|0
1723169310000|2024-08-09 02:08:30|40346.1|40326.1|40348.6|40328.6|40350.4|40330.4|40345.4|40325.4|1
1723169320000|2024-08-09 02:08:40|40350.1|40330.1|40352.9|40332.9|40353.6|40333.6|40349.4|40329.4|5
1723169330000|2024-08-09 02:08:50|40351.1|40331.1|40351.1|40331.1|40360.4|40340.4|40351.1|40331.1|0
1723169340000|2024-08-09 02:09:00|40349.4|40329.4|40340.4|40320.4|40351.1|40331.1|40340.4|40320.4|2
1723169350000|2024-08-09 02:09:10|40341.1|40321.1|40335.4|40315.4|40342.9|40322.9|40331.9|40311.9|8
1723169360000|2024-08-09 02:09:20|40336.1|40316.1|40338.6|40318.6|40340.4|40320.4|40336.1|40316.1|1
1723169370000|2024-08-09 02:09:30|40340.4|40320.4|40334.6|40314.6|40340.4|40320.4|40334.6|40314.6|0
1723169380000|2024-08-09 02:09:40|40331.1|40311.1|40320.4|40300.4|40331.1|40311.1|40320.4|40300.4|9
1723169390000|2024-08-09 02:09:50|40316.1|40296.1|40311.1|40291.1|40316.1|40296.1|40311.1|40291.1|7
1723169400000|2024-08-09 02:10:00|40315.4|40295.4|40326.1|40306.1|40326.1|40306.1|40315.4|40295.4|7
1723169410000|2024-08-09 02:10:10|40326.9|40306.9|40341.1|40321.1|40341.1|40321.1|40326.9|40306.9|3
1723169420000|2024-08-09 02:10:20|40340.4|40320.4|40345.4|40325.4|40347.1|40327.1|40340.4|40320.4|0
1723169430000|2024-08-09 02:10:30|40347.1|40327.1|40354.6|40334.6|40354.6|40334.6|40347.1|40327.1|3
1723169440000|2024-08-09 02:10:40|40355.4|40335.4|40351.1|40331.1|40355.4|40335.4|40351.1|40331.1|1
1723169450000|2024-08-09 02:10:50|40352.9|40332.9|40356.1|40336.1|40356.1|40336.1|40351.1|40331.1|1
1723169460000|2024-08-09 02:11:00|40357.9|40337.9|40361.1|40341.1|40361.1|40341.1|40356.1|40336.1|4
1723169470000|2024-08-09 02:11:10|40362.9|40342.9|40366.1|40346.1|40368.6|40348.6|40362.9|40342.9|0
1723169480000|2024-08-09 02:11:20|40365.4|40345.4|40363.6|40343.6|40365.4|40345.4|40363.6|40343.6|2
1723169490000|2024-08-09 02:11:30|40361.9|40341.9|40355.4|40335.4|40361.9|40341.9|40354.6|40334.6|2
1723169500000|2024-08-09 02:11:40|40351.1|40331.1|40351.9|40331.9|40355.4|40335.4|40351.1|40331.1|2
1723169510000|2024-08-09 02:11:50|40353.6|40333.6|40350.4|40330.4|40353.6|40333.6|40350.4|40330.4|4
1723169520000|2024-08-09 02:12:00|40349.6|40329.6|40346.1|40326.1|40350.4|40330.4|40346.1|40326.1|1
1723169530000|2024-08-09 02:12:10|40342.7|40322.7|40345.4|40325.4|40349.6|40329.6|40341.9|40321.9|2
1723169540000|2024-08-09 02:12:20|40346.1|40326.1|40351.1|40331.1|40351.1|40331.1|40345.4|40325.4|3
1723169550000|2024-08-09 02:12:30|40351.9|40331.9|40352.1|40332.1|40356.9|40336.9|40351.1|40331.1|2
1723169560000|2024-08-09 02:12:40|40350.4|40330.4|40346.1|40326.1|40350.4|40330.4|40346.1|40326.1|0
1723169570000|2024-08-09 02:12:50|40346.2|40326.2|40345.4|40325.4|40350.4|40330.4|40345.4|40325.4|1
1723169580000|2024-08-09 02:13:00|40341.9|40321.9|40341.2|40321.2|40343.7|40323.7|40341.2|40321.2|2
1723169590000|2024-08-09 02:13:10|40339.4|40319.4|40340.4|40320.4|40345.4|40325.4|40339.4|40319.4|3
1723169600000|2024-08-09 02:13:20|40341.2|40321.2|40346.2|40326.2|40346.2|40326.2|40341.2|40321.2|1
1723169610000|2024-08-09 02:13:30|40346.9|40326.9|40343.7|40323.7|40346.9|40326.9|40340.4|40320.4|0
1723169620000|2024-08-09 02:13:40|40341.9|40321.9|40346.2|40326.2|40346.2|40326.2|40340.4|40320.4|0
1723169630000|2024-08-09 02:13:50|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|0
1723169640000|2024-08-09 02:14:00|40341.2|40321.2|40341.2|40321.2|40341.2|40321.2|40338.7|40318.7|2
1723169650000|2024-08-09 02:14:10|40341.9|40321.9|40345.4|40325.4|40345.4|40325.4|40341.2|40321.2|1
1723169660000|2024-08-09 02:14:20|40346.2|40326.2|40347.9|40327.9|40349.6|40329.6|40346.2|40326.2|0
1723169670000|2024-08-09 02:14:30|40345.4|40325.4|40355.4|40335.4|40355.4|40335.4|40345.4|40325.4|1
1723169680000|2024-08-09 02:14:40|40356.2|40336.2|40355.4|40335.4|40358.7|40338.7|40355.4|40335.4|3
1723169690000|2024-08-09 02:14:50|40356.2|40336.2|40358.7|40338.7|40360.4|40340.4|40356.2|40336.2|0
1723169700000|2024-08-09 02:15:00|40357.9|40337.9|40351.2|40331.2|40357.9|40337.9|40351.2|40331.2|3
1723169710000|2024-08-09 02:15:10|40348.7|40328.7|40351.2|40331.2|40351.2|40331.2|40346.9|40326.9|0
1723169720000|2024-08-09 02:15:20|40349.4|40329.4|40351.2|40331.2|40351.2|40331.2|40349.4|40329.4|0
1723169730000|2024-08-09 02:15:30|40350.4|40330.4|40351.2|40331.2|40351.2|40331.2|40346.9|40326.9|1
1723169740000|2024-08-09 02:15:40|40349.4|40329.4|40352.9|40332.9|40352.9|40332.9|40346.9|40326.9|2
1723169750000|2024-08-09 02:15:50|40351.2|40331.2|40354.7|40334.7|40354.7|40334.7|40351.2|40331.2|0
1723169760000|2024-08-09 02:16:00|40355.4|40335.4|40356.2|40336.2|40356.2|40336.2|40355.4|40335.4|2
1723169770000|2024-08-09 02:16:10|40352.7|40332.7|40351.9|40331.9|40354.4|40334.4|40351.9|40331.9|0
1723169780000|2024-08-09 02:16:20|40351.2|40331.2|40349.4|40329.4|40351.2|40331.2|40349.4|40329.4|1
1723169790000|2024-08-09 02:16:30|40351.2|40331.2|40347.7|40327.7|40351.2|40331.2|40346.9|40326.9|2
1723169800000|2024-08-09 02:16:40|40349.4|40329.4|40346.9|40326.9|40349.4|40329.4|40346.9|40326.9|0
1723169810000|2024-08-09 02:16:50|40347.7|40327.7|40350.4|40330.4|40351.2|40331.2|40346.9|40326.9|0
1723169820000|2024-08-09 02:17:00|40348.7|40328.7|40352.9|40332.9|40352.9|40332.9|40348.7|40328.7|1
1723169830000|2024-08-09 02:17:10|40351.2|40331.2|40352.9|40332.9|40352.9|40332.9|40351.2|40331.2|0
1723169840000|2024-08-09 02:17:20|40353.7|40333.7|40355.4|40335.4|40355.4|40335.4|40353.7|40333.7|1
1723169850000|2024-08-09 02:17:30|40351.2|40331.2|40355.4|40335.4|40355.4|40335.4|40351.2|40331.2|1
1723169860000|2024-08-09 02:17:40|40356.2|40336.2|40360.4|40340.4|40360.4|40340.4|40356.2|40336.2|0
1723169870000|2024-08-09 02:17:50|40362.2|40342.2|40357.7|40337.7|40362.9|40342.9|40357.7|40337.7|1
1723169880000|2024-08-09 02:18:00|40361.2|40341.2|40363.7|40343.7|40365.4|40345.4|40357.7|40337.7|0
1723169890000|2024-08-09 02:18:10|40365.4|40345.4|40361.2|40341.2|40365.4|40345.4|40360.4|40340.4|1
1723169900000|2024-08-09 02:18:20|40365.4|40345.4|40365.4|40345.4|40365.4|40345.4|40361.9|40341.9|2
1723169910000|2024-08-09 02:18:30|40363.7|40343.7|40366.2|40346.2|40366.2|40346.2|40363.7|40343.7|0
1723169920000|2024-08-09 02:18:40|40366.9|40346.9|40366.9|40346.9|40366.9|40346.9|40366.9|40346.9|0
1723169930000|2024-08-09 02:18:50|40367.7|40347.7|40371.9|40351.9|40371.9|40351.9|40367.7|40347.7|0
1723169940000|2024-08-09 02:19:00|40371.2|40351.2|40371.9|40351.9|40371.9|40351.9|40371.2|40351.2|0
1723169950000|2024-08-09 02:19:10|40370.4|40350.4|40375.4|40355.4|40377.2|40357.2|40370.4|40350.4|0
1723169960000|2024-08-09 02:19:20|40377.2|40357.2|40370.4|40350.4|40377.2|40357.2|40366.9|40346.9|0
1723169970000|2024-08-09 02:19:30|40366.9|40346.9|40366.9|40346.9|40370.4|40350.4|40366.9|40346.9|0
1723169980000|2024-08-09 02:19:40|40368.7|40348.7|40375.4|40355.4|40375.4|40355.4|40368.7|40348.7|0
1723170000000|2024-08-09 02:20:00|40376.9|40356.9|40375.4|40355.4|40378.7|40358.7|40375.4|40355.4|0
1723170010000|2024-08-09 02:20:10|40376.9|40356.9|40380.4|40360.4|40380.4|40360.4|40376.9|40356.9|0
1723170020000|2024-08-09 02:20:20|40378.7|40358.7|40381.9|40361.9|40381.9|40361.9|40375.4|40355.4|7
1723170030000|2024-08-09 02:20:30|40385.4|40365.4|40390.4|40370.4|40390.4|40370.4|40385.4|40365.4|3
1723170040000|2024-08-09 02:20:40|40392.9|40372.9|40397.9|40377.9|40400.4|40380.4|40392.9|40372.9|3
1723170050000|2024-08-09 02:20:50|40400.4|40380.4|40402.9|40382.9|40402.9|40382.9|40400.4|40380.4|1
1723170060000|2024-08-09 02:21:00|40399.4|40379.4|40398.7|40378.7|40401.2|40381.2|40396.9|40376.9|5
1723170070000|2024-08-09 02:21:10|40399.4|40379.4|40399.4|40379.4|40399.4|40379.4|40399.4|40379.4|0
1723170080000|2024-08-09 02:21:20|40401.2|40381.2|40402.9|40382.9|40403.7|40383.7|40401.2|40381.2|2
1723170090000|2024-08-09 02:21:30|40404.7|40384.7|40405.4|40385.4|40407.2|40387.2|40404.7|40384.7|0
1723170100000|2024-08-09 02:21:40|40407.2|40387.2|40407.9|40387.9|40407.9|40387.9|40406.2|40386.2|1
1723170110000|2024-08-09 02:21:50|40406.2|40386.2|40408.7|40388.7|40410.4|40390.4|40406.2|40386.2|1
1723170120000|2024-08-09 02:22:00|40410.4|40390.4|40405.4|40385.4|40410.4|40390.4|40405.4|40385.4|4
1723170130000|2024-08-09 02:22:10|40406.2|40386.2|40403.7|40383.7|40406.2|40386.2|40403.7|40383.7|3
1723170140000|2024-08-09 02:22:20|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|1
1723170150000|2024-08-09 02:22:30|40402.2|40382.2|40404.7|40384.7|40404.7|40384.7|40402.2|40382.2|2
1723170160000|2024-08-09 02:22:40|40405.4|40385.4|40407.9|40387.9|40407.9|40387.9|40405.4|40385.4|1
1723170170000|2024-08-09 02:22:50|40409.7|40389.7|40406.2|40386.2|40409.7|40389.7|40406.2|40386.2|6
1723170180000|2024-08-09 02:23:00|40407.9|40387.9|40408.7|40388.7|40408.7|40388.7|40406.2|40386.2|1
1723170190000|2024-08-09 02:23:10|40407|40387|40406.2|40386.2|40408.7|40388.7|40406.2|40386.2|1
1723170200000|2024-08-09 02:23:20|40402|40382|40405.4|40385.4|40405.4|40385.4|40402|40382|1
1723170210000|2024-08-09 02:23:30|40403.7|40383.7|40403.7|40383.7|40405.4|40385.4|40402|40382|0
1723170220000|2024-08-09 02:23:40|40401.2|40381.2|40402.9|40382.9|40405.4|40385.4|40400.4|40380.4|1
1723170230000|2024-08-09 02:23:50|40401.2|40381.2|40400.4|40380.4|40403.7|40383.7|40400.4|40380.4|3
1723170240000|2024-08-09 02:24:00|40398.7|40378.7|40394.5|40374.5|40398.7|40378.7|40394.5|40374.5|2
1723170250000|2024-08-09 02:24:10|40397|40377|40398.7|40378.7|40400.4|40380.4|40397|40377|1
1723170260000|2024-08-09 02:24:20|40397|40377|40401.2|40381.2|40401.2|40381.2|40397|40377|0
1723170270000|2024-08-09 02:24:30|40400.4|40380.4|40398.7|40378.7|40400.4|40380.4|40395.4|40375.4|0
1723170280000|2024-08-09 02:24:40|40400.4|40380.4|40402|40382|40402|40382|40395.4|40375.4|0
1723170290000|2024-08-09 02:24:50|40403.7|40383.7|40406.2|40386.2|40406.2|40386.2|40403.7|40383.7|0
1723170300000|2024-08-09 02:25:00|40404.5|40384.5|40403.7|40383.7|40407|40387|40402|40382|1
1723170310000|2024-08-09 02:25:10|40405.5|40385.5|40408.7|40388.7|40408.7|40388.7|40405.5|40385.5|0
1723170320000|2024-08-09 02:25:20|40410.5|40390.5|40412.2|40392.2|40412.2|40392.2|40410.5|40390.5|0
1723170330000|2024-08-09 02:25:30|40410.5|40390.5|40415.5|40395.5|40415.5|40395.5|40410.5|40390.5|1
1723170340000|2024-08-09 02:25:40|40417.2|40397.2|40415.5|40395.5|40417.2|40397.2|40415.5|40395.5|0
1723170350000|2024-08-09 02:25:50|40417.2|40397.2|40417.2|40397.2|40417.2|40397.2|40417.2|40397.2|0
1723170360000|2024-08-09 02:26:00|40415.5|40395.5|40418.7|40398.7|40418.7|40398.7|40415.5|40395.5|1
1723170370000|2024-08-09 02:26:10|40417|40397|40417|40397|40418.7|40398.7|40416.2|40396.2|0
1723170380000|2024-08-09 02:26:20|40418.7|40398.7|40417|40397|40418.7|40398.7|40417|40397|0
1723170390000|2024-08-09 02:26:30|40418.7|40398.7|40418.7|40398.7|40420.5|40400.5|40418.7|40398.7|0
1723170400000|2024-08-09 02:26:40|40420.5|40400.5|40421.2|40401.2|40421.2|40401.2|40418.7|40398.7|0
1723170410000|2024-08-09 02:26:50|40418.7|40398.7|40416.2|40396.2|40418.7|40398.7|40413.7|40393.7|0
1723170420000|2024-08-09 02:27:00|40413.7|40393.7|40416.2|40396.2|40416.2|40396.2|40413.7|40393.7|0
1723170440000|2024-08-09 02:27:20|40414.5|40394.5|40410.2|40390.2|40414.5|40394.5|40410.2|40390.2|1
1723170450000|2024-08-09 02:27:30|40412|40392|40407|40387|40412|40392|40407|40387|0
1723170460000|2024-08-09 02:27:40|40403.5|40383.5|40405.2|40385.2|40405.2|40385.2|40403.5|40383.5|0
1723170470000|2024-08-09 02:27:50|40402.7|40382.7|40401|40381|40402.7|40382.7|40401|40381|1
1723170480000|2024-08-09 02:28:00|40402.7|40382.7|40398.5|40378.5|40402.7|40382.7|40397.7|40377.7|0
1723170490000|2024-08-09 02:28:10|40397.7|40377.7|40395.2|40375.2|40398.5|40378.5|40393.5|40373.5|1
1723170500000|2024-08-09 02:28:20|40393.5|40373.5|40395.2|40375.2|40395.2|40375.2|40393.5|40373.5|0
1723170510000|2024-08-09 02:28:30|40396|40376|40403.5|40383.5|40403.5|40383.5|40396|40376|0
1723170520000|2024-08-09 02:28:40|40398.5|40378.5|40403.5|40383.5|40404.2|40384.2|40398.5|40378.5|4
1723170530000|2024-08-09 02:28:50|40405.2|40385.2|40411.2|40391.2|40411.2|40391.2|40405.2|40385.2|2
1723170540000|2024-08-09 02:29:00|40409.5|40389.5|40411.2|40391.2|40411.2|40391.2|40409.5|40389.5|0
1723170550000|2024-08-09 02:29:10|40407.7|40387.7|40412|40392|40412|40392|40407.7|40387.7|0
1723170560000|2024-08-09 02:29:20|40408.5|40388.5|40407.7|40387.7|40412|40392|40407.7|40387.7|0
1723170580000|2024-08-09 02:29:40|40409.5|40389.5|40409.5|40389.5|40409.5|40389.5|40409.5|40389.5|0
1723170590000|2024-08-09 02:29:50|40412|40392|40413.7|40393.7|40413.7|40393.7|40408.5|40388.5|2
1723170600000|2024-08-09 02:30:00|40416.2|40396.2|40401|40381|40420.2|40400.2|40399.3|40379.3|15
1723170610000|2024-08-09 02:30:10|40402.7|40382.7|40383.5|40363.5|40402.7|40382.7|40383.5|40363.5|3
1723170620000|2024-08-09 02:30:20|40379.3|40359.3|40375.2|40355.2|40382.7|40362.7|40375.2|40355.2|1
1723170630000|2024-08-09 02:30:30|40372.7|40352.7|40368.5|40348.5|40372.7|40352.7|40368.5|40348.5|3
1723170640000|2024-08-09 02:30:40|40367.7|40347.7|40377|40357|40377|40357|40367.7|40347.7|1
1723170650000|2024-08-09 02:30:50|40377.7|40357.7|40377.7|40357.7|40382|40362|40377|40357|3
1723170660000|2024-08-09 02:31:00|40376|40356|40372.7|40352.7|40377.7|40357.7|40372|40352|2
1723170670000|2024-08-09 02:31:10|40372|40352|40372.7|40352.7|40377|40357|40368.5|40348.5|4
1723170680000|2024-08-09 02:31:20|40373.5|40353.5|40377.7|40357.7|40381.2|40361.2|40372.7|40352.7|1
1723170690000|2024-08-09 02:31:30|40377|40357|40369.5|40349.5|40377|40357|40367.7|40347.7|6
1723170700000|2024-08-09 02:31:40|40367.7|40347.7|40372.8|40352.8|40373.5|40353.5|40367.7|40347.7|1
1723170710000|2024-08-09 02:31:50|40372|40352|40370.3|40350.3|40372|40352|40368.5|40348.5|0
1723170720000|2024-08-09 02:32:00|40372|40352|40367.8|40347.8|40373.5|40353.5|40367.8|40347.8|9
1723170730000|2024-08-09 02:32:10|40367|40347|40362.8|40342.8|40369.5|40349.5|40362.8|40342.8|7
1723170740000|2024-08-09 02:32:20|40365.3|40345.3|40363.7|40343.7|40367|40347|40363.7|40343.7|4
1723170750000|2024-08-09 02:32:30|40362|40342|40360.3|40340.3|40362|40342|40359.5|40339.5|0
1723170760000|2024-08-09 02:32:40|40362|40342|40362|40342|40362|40342|40357.8|40337.8|0
1723170770000|2024-08-09 02:32:50|40361.2|40341.2|40357|40337|40362|40342|40357|40337|10
1723170780000|2024-08-09 02:33:00|40356.2|40336.2|40367|40347|40367|40347|40352.8|40332.8|8
1723170790000|2024-08-09 02:33:10|40368.7|40348.7|40363.5|40343.5|40371.2|40351.2|40363.5|40343.5|3
1723170800000|2024-08-09 02:33:20|40365.3|40345.3|40367.8|40347.8|40367.8|40347.8|40364.3|40344.3|0
1723170810000|2024-08-09 02:33:30|40368.5|40348.5|40371|40351|40371|40351|40368.5|40348.5|1
1723170820000|2024-08-09 02:33:40|40371.8|40351.8|40368.5|40348.5|40376|40356|40368.5|40348.5|5
1723170830000|2024-08-09 02:33:50|40369.3|40349.3|40369.3|40349.3|40369.3|40349.3|40369.3|40349.3|3
1723170840000|2024-08-09 02:34:00|40371|40351|40358.5|40338.5|40371|40351|40356.8|40336.8|3
1723170850000|2024-08-09 02:34:10|40354.3|40334.3|40358.5|40338.5|40359.3|40339.3|40354.3|40334.3|2
1723170860000|2024-08-09 02:34:20|40357.8|40337.8|40358.5|40338.5|40358.5|40338.5|40357.8|40337.8|2
1723170870000|2024-08-09 02:34:30|40360.3|40340.3|40362.8|40342.8|40362.8|40342.8|40358.5|40338.5|0
1723170880000|2024-08-09 02:34:40|40363.5|40343.5|40361.8|40341.8|40363.5|40343.5|40358.5|40338.5|1
1723170890000|2024-08-09 02:34:50|40361|40341|40367.8|40347.8|40367.8|40347.8|40358.5|40338.5|1
1723170900000|2024-08-09 02:35:00|40366|40346|40354.3|40334.3|40366|40346|40354.3|40334.3|2
1723170910000|2024-08-09 02:35:10|40356|40336|40346.8|40326.8|40356|40336|40346.8|40326.8|0
1723170920000|2024-08-09 02:35:20|40341.8|40321.8|40342|40322|40342|40322|40338.5|40318.5|0
1723170930000|2024-08-09 02:35:30|40338.5|40318.5|40343.5|40323.5|40343.5|40323.5|40338.5|40318.5|2
1723170940000|2024-08-09 02:35:40|40345.3|40325.3|40346.8|40326.8|40347.8|40327.8|40341.8|40321.8|0
1723170950000|2024-08-09 02:35:50|40343.5|40323.5|40346|40326|40346|40326|40342.8|40322.8|1
1723170960000|2024-08-09 02:36:00|40344.3|40324.3|40354.3|40334.3|40355|40335|40344.3|40324.3|2
1723170970000|2024-08-09 02:36:10|40356.8|40336.8|40354.3|40334.3|40358.5|40338.5|40353.5|40333.5|0
1723170980000|2024-08-09 02:36:20|40353.5|40333.5|40350|40330|40353.5|40333.5|40348.3|40328.3|1
1723170990000|2024-08-09 02:36:30|40354.3|40334.3|40358.5|40338.5|40361.3|40341.3|40354.3|40334.3|2
1723171000000|2024-08-09 02:36:40|40356.8|40336.8|40358.5|40338.5|40358.5|40338.5|40354.3|40334.3|1
1723171010000|2024-08-09 02:36:50|40355|40335|40353.5|40333.5|40355|40335|40353.5|40333.5|0
1723171020000|2024-08-09 02:37:00|40351.8|40331.8|40355|40335|40355|40335|40351.8|40331.8|1
1723171030000|2024-08-09 02:37:10|40356.8|40336.8|40363.5|40343.5|40363.5|40343.5|40356.8|40336.8|3
1723171040000|2024-08-09 02:37:20|40362.8|40342.8|40366|40346|40366|40346|40362.8|40342.8|1
1723171050000|2024-08-09 02:37:30|40364.3|40344.3|40368.5|40348.5|40368.5|40348.5|40364.3|40344.3|0
1723171060000|2024-08-09 02:37:40|40366.8|40346.8|40360.8|40340.8|40368.5|40348.5|40360.8|40340.8|2
1723171080000|2024-08-09 02:38:00|40364.3|40344.3|40364.3|40344.3|40364.3|40344.3|40360|40340|1
1723171090000|2024-08-09 02:38:10|40360.8|40340.8|40350|40330|40364.3|40344.3|40350|40330|18
1723171100000|2024-08-09 02:38:20|40348.5|40328.5|40346.8|40326.8|40348.5|40328.5|40346.8|40326.8|0
1723171110000|2024-08-09 02:38:30|40346|40326|40344.3|40324.3|40346|40326|40342.6|40322.6|2
1723171120000|2024-08-09 02:38:40|40345.1|40325.1|40350.8|40330.8|40350.8|40330.8|40345.1|40325.1|0
1723171130000|2024-08-09 02:38:50|40354.3|40334.3|40353.5|40333.5|40356|40336|40353.5|40333.5|0
1723171140000|2024-08-09 02:39:00|40349.3|40329.3|40344.3|40324.3|40350.1|40330.1|40342.6|40322.6|5
1723171150000|2024-08-09 02:39:10|40340.8|40320.8|40340.1|40320.1|40348.5|40328.5|40340.1|40320.1|1
1723171160000|2024-08-09 02:39:20|40343.5|40323.5|40345.1|40325.1|40345.1|40325.1|40343.5|40323.5|0
1723171170000|2024-08-09 02:39:30|40348.5|40328.5|40344.3|40324.3|40348.5|40328.5|40340.8|40320.8|0
1723171180000|2024-08-09 02:39:40|40340.8|40320.8|40344.3|40324.3|40345.1|40325.1|40340.8|40320.8|2
1723171190000|2024-08-09 02:39:50|40343.5|40323.5|40351.8|40331.8|40351.8|40331.8|40341.8|40321.8|3
1723171200000|2024-08-09 02:40:00|40355.3|40335.3|40362.8|40342.8|40362.8|40342.8|40355.3|40335.3|0
1723171210000|2024-08-09 02:40:10|40363.5|40343.5|40365.1|40345.1|40366.8|40346.8|40362.8|40342.8|3
1723171220000|2024-08-09 02:40:20|40368.5|40348.5|40364.3|40344.3|40368.5|40348.5|40364.3|40344.3|0
1723171230000|2024-08-09 02:40:30|40363.5|40343.5|40360.1|40340.1|40363.5|40343.5|40360.1|40340.1|2
1723171240000|2024-08-09 02:40:40|40359.3|40339.3|40356.8|40336.8|40359.3|40339.3|40356.8|40336.8|1
1723171260000|2024-08-09 02:41:00|40358.5|40338.5|40366|40346|40366|40346|40358.5|40338.5|2
1723171270000|2024-08-09 02:41:10|40366.8|40346.8|40363.6|40343.6|40368.6|40348.6|40363.6|40343.6|0
1723171280000|2024-08-09 02:41:20|40364.3|40344.3|40368.6|40348.6|40368.6|40348.6|40364.3|40344.3|0
1723171290000|2024-08-09 02:41:30|40365.1|40345.1|40368.6|40348.6|40368.6|40348.6|40364.3|40344.3|4
1723171300000|2024-08-09 02:41:40|40369.3|40349.3|40370.1|40350.1|40370.1|40350.1|40369.3|40349.3|1
1723171310000|2024-08-09 02:41:50|40373.6|40353.6|40381.1|40361.1|40381.1|40361.1|40373.6|40353.6|5
1723171320000|2024-08-09 02:42:00|40382.8|40362.8|40378.6|40358.6|40382.8|40362.8|40378.6|40358.6|3
1723171330000|2024-08-09 02:42:10|40381.8|40361.8|40377.8|40357.8|40381.8|40361.8|40377.8|40357.8|0
1723171340000|2024-08-09 02:42:20|40377|40357|40377.8|40357.8|40378.6|40358.6|40377|40357|0
1723171350000|2024-08-09 02:42:30|40377|40357|40373.6|40353.6|40377|40357|40368.6|40348.6|2
1723171360000|2024-08-09 02:42:40|40374.3|40354.3|40383.6|40363.6|40383.6|40363.6|40373.6|40353.6|2
1723171370000|2024-08-09 02:42:50|40387|40367|40383.6|40363.6|40387|40367|40383.6|40363.6|0
1723171380000|2024-08-09 02:43:00|40384.3|40364.3|40388.6|40368.6|40388.6|40368.6|40384.3|40364.3|0
1723171390000|2024-08-09 02:43:10|40390.3|40370.3|40393.6|40373.6|40396.8|40376.8|40390.3|40370.3|0
1723171400000|2024-08-09 02:43:20|40392.8|40372.8|40387.6|40367.6|40393.6|40373.6|40386.8|40366.8|2
1723171410000|2024-08-09 02:43:30|40389.3|40369.3|40390.1|40370.1|40390.1|40370.1|40389.3|40369.3|1
1723171420000|2024-08-09 02:43:40|40390.8|40370.8|40391.8|40371.8|40394.3|40374.3|40390.8|40370.8|1
1723171430000|2024-08-09 02:43:50|40393.6|40373.6|40398.6|40378.6|40398.6|40378.6|40393.6|40373.6|1
1723171440000|2024-08-09 02:44:00|40402.1|40382.1|40398.6|40378.6|40403.6|40383.6|40398.6|40378.6|2
1723171450000|2024-08-09 02:44:10|40396.8|40376.8|40399.3|40379.3|40399.3|40379.3|40395.1|40375.1|0
1723171460000|2024-08-09 02:44:20|40400.1|40380.1|40400.1|40380.1|40401.8|40381.8|40400.1|40380.1|2
1723171470000|2024-08-09 02:44:30|40401.8|40381.8|40401.8|40381.8|40402.6|40382.6|40401.8|40381.8|0
1723171480000|2024-08-09 02:44:40|40403.6|40383.6|40404.3|40384.3|40404.3|40384.3|40403.6|40383.6|0
1723171490000|2024-08-09 02:44:50|40407.8|40387.8|40409.3|40389.3|40409.3|40389.3|40403.6|40383.6|2
1723171500000|2024-08-09 02:45:00|40412.8|40392.8|40404.3|40384.3|40412.8|40392.8|40403.6|40383.6|2
1723171510000|2024-08-09 02:45:10|40406.1|40386.1|40411.1|40391.1|40411.1|40391.1|40406.1|40386.1|0
1723171520000|2024-08-09 02:45:20|40411.8|40391.8|40414.3|40394.3|40414.3|40394.3|40411.1|40391.1|4
1723171530000|2024-08-09 02:45:30|40415.1|40395.1|40419.3|40399.3|40423.6|40403.6|40415.1|40395.1|1
1723171540000|2024-08-09 02:45:40|40418.6|40398.6|40423.6|40403.6|40423.6|40403.6|40418.6|40398.6|8
1723171550000|2024-08-09 02:45:50|40420.1|40400.1|40419.3|40399.3|40423.6|40403.6|40419.3|40399.3|2
1723171560000|2024-08-09 02:46:00|40423.6|40403.6|40411.8|40391.8|40423.6|40403.6|40411.8|40391.8|11
1723171570000|2024-08-09 02:46:10|40409.3|40389.3|40412.6|40392.6|40412.6|40392.6|40409.3|40389.3|5
1723171580000|2024-08-09 02:46:20|40411.8|40391.8|40410.1|40390.1|40411.8|40391.8|40408.3|40388.3|2
1723171590000|2024-08-09 02:46:30|40409.3|40389.3|40413.6|40393.6|40413.6|40393.6|40409.3|40389.3|0
1723171600000|2024-08-09 02:46:40|40410.1|40390.1|40416.8|40396.8|40416.8|40396.8|40410.1|40390.1|10
1723171610000|2024-08-09 02:46:50|40417.6|40397.6|40420.1|40400.1|40420.1|40400.1|40416.8|40396.8|5
1723171620000|2024-08-09 02:47:00|40421.8|40401.8|40433.6|40413.6|40433.6|40413.6|40421.8|40401.8|22
1723171630000|2024-08-09 02:47:10|40437.8|40417.8|40441.8|40421.8|40441.8|40421.8|40437.8|40417.8|14
1723171640000|2024-08-09 02:47:20|40442.6|40422.6|40446.8|40426.8|40446.8|40426.8|40442.6|40422.6|1
1723171650000|2024-08-09 02:47:30|40448.6|40428.6|40445.1|40425.1|40448.6|40428.6|40444.3|40424.3|0
1723171660000|2024-08-09 02:47:40|40444.3|40424.3|40444.3|40424.3|40444.3|40424.3|40440.1|40420.1|4
1723171670000|2024-08-09 02:47:50|40440.1|40420.1|40440.1|40420.1|40440.1|40420.1|40437.6|40417.6|5
1723171680000|2024-08-09 02:48:00|40439.3|40419.3|40448.6|40428.6|40448.6|40428.6|40439.3|40419.3|8
1723171690000|2024-08-09 02:48:10|40449.3|40429.3|40448.6|40428.6|40449.3|40429.3|40448.6|40428.6|1
1723171700000|2024-08-09 02:48:20|40446.8|40426.8|40451.1|40431.1|40451.1|40431.1|40444.3|40424.3|5
1723171710000|2024-08-09 02:48:30|40449.3|40429.3|40450.1|40430.1|40451.8|40431.8|40446.8|40426.8|9
1723171720000|2024-08-09 02:48:40|40451.8|40431.8|40457.6|40437.6|40457.6|40437.6|40451.8|40431.8|7
1723171730000|2024-08-09 02:48:50|40456.8|40436.8|40458.6|40438.6|40458.6|40438.6|40456.8|40436.8|1
1723171740000|2024-08-09 02:49:00|40456.8|40436.8|40478.6|40458.6|40484.3|40464.3|40455.1|40435.1|73
1723171750000|2024-08-09 02:49:10|40479.3|40459.3|40467.8|40447.8|40479.3|40459.3|40467.8|40447.8|6
1723171760000|2024-08-09 02:49:20|40466.1|40446.1|40460.3|40440.3|40466.1|40446.1|40460.3|40440.3|15
1723171770000|2024-08-09 02:49:30|40458.6|40438.6|40446.1|40426.1|40458.6|40438.6|40446.1|40426.1|3
1723171780000|2024-08-09 02:49:40|40447.8|40427.8|40442.8|40422.8|40447.8|40427.8|40442.8|40422.8|1
1723171790000|2024-08-09 02:49:50|40442.1|40422.1|40450.3|40430.3|40450.3|40430.3|40440.3|40420.3|7
1723171800000|2024-08-09 02:50:00|40449.6|40429.6|40443.6|40423.6|40449.6|40429.6|40441.8|40421.8|1
1723171810000|2024-08-09 02:50:10|40442.8|40422.8|40445.3|40425.3|40445.3|40425.3|40438.6|40418.6|2
1723171820000|2024-08-09 02:50:20|40443.6|40423.6|40443.6|40423.6|40445.3|40425.3|40442.1|40422.1|0
1723171830000|2024-08-09 02:50:30|40445.3|40425.3|40439.6|40419.6|40445.3|40425.3|40439.6|40419.6|0
1723171840000|2024-08-09 02:50:40|40440.3|40420.3|40440.3|40420.3|40442.8|40422.8|40437.8|40417.8|0
1723171850000|2024-08-09 02:50:50|40437.8|40417.8|40435.3|40415.3|40437.8|40417.8|40432.8|40412.8|6
1723171860000|2024-08-09 02:51:00|40436.8|40416.8|40438.6|40418.6|40438.6|40418.6|40435.3|40415.3|2
1723171870000|2024-08-09 02:51:10|40440.3|40420.3|40443.6|40423.6|40445.1|40425.1|40440.3|40420.3|0
1723171880000|2024-08-09 02:51:20|40445.3|40425.3|40447.1|40427.1|40447.8|40427.8|40443.6|40423.6|0
1723171890000|2024-08-09 02:51:30|40445.3|40425.3|40443.6|40423.6|40447.1|40427.1|40442.8|40422.8|1
1723171900000|2024-08-09 02:51:40|40445.3|40425.3|40451.1|40431.1|40457.1|40437.1|40445.3|40425.3|7
1723171910000|2024-08-09 02:51:50|40449.4|40429.4|40447.8|40427.8|40449.4|40429.4|40446.1|40426.1|1
1723171920000|2024-08-09 02:52:00|40446.1|40426.1|40446.1|40426.1|40448.6|40428.6|40444.4|40424.4|1
1723171930000|2024-08-09 02:52:10|40444.4|40424.4|40442.8|40422.8|40446.9|40426.9|40442.8|40422.8|1
1723171940000|2024-08-09 02:52:20|40443.6|40423.6|40438.6|40418.6|40443.6|40423.6|40438.6|40418.6|1
1723171950000|2024-08-09 02:52:30|40436.1|40416.1|40446.1|40426.1|40446.1|40426.1|40434.4|40414.4|0
1723171960000|2024-08-09 02:52:40|40447.8|40427.8|40448.6|40428.6|40450.3|40430.3|40446.9|40426.9|1
1723171970000|2024-08-09 02:52:50|40446.9|40426.9|40448.6|40428.6|40449.4|40429.4|40446.9|40426.9|0
1723171980000|2024-08-09 02:53:00|40446.9|40426.9|40450.1|40430.1|40451.1|40431.1|40446.1|40426.1|3
1723171990000|2024-08-09 02:53:10|40453.6|40433.6|40456.9|40436.9|40456.9|40436.9|40453.6|40433.6|8
1723172000000|2024-08-09 02:53:20|40457.6|40437.6|40468.6|40448.6|40468.6|40448.6|40457.6|40437.6|4
1723172010000|2024-08-09 02:53:30|40471.1|40451.1|40480.1|40460.1|40480.1|40460.1|40471.1|40451.1|2
1723172020000|2024-08-09 02:53:40|40481.9|40461.9|40478.6|40458.6|40483.6|40463.6|40478.6|40458.6|0
1723172030000|2024-08-09 02:53:50|40482.1|40462.1|40482.1|40462.1|40482.9|40462.9|40478.6|40458.6|0
1723172040000|2024-08-09 02:54:00|40478.6|40458.6|40487.1|40467.1|40487.1|40467.1|40478.6|40458.6|5
1723172050000|2024-08-09 02:54:10|40489.6|40469.6|40496.3|40476.3|40496.3|40476.3|40487.1|40467.1|6
1723172060000|2024-08-09 02:54:20|40497.1|40477.1|40513.6|40493.6|40517.1|40497.1|40497.1|40477.1|16
1723172070000|2024-08-09 02:54:30|40512.9|40492.9|40512.9|40492.9|40512.9|40492.9|40512.9|40492.9|3
1723172080000|2024-08-09 02:54:40|40509.4|40489.4|40507.1|40487.1|40511.1|40491.1|40507.1|40487.1|4
1723172090000|2024-08-09 02:54:50|40506.3|40486.3|40502.1|40482.1|40506.3|40486.3|40500.4|40480.4|6
1723172100000|2024-08-09 02:55:00|40502.9|40482.9|40505.4|40485.4|40505.4|40485.4|40502.9|40482.9|3
1723172110000|2024-08-09 02:55:10|40507.1|40487.1|40517.9|40497.9|40517.9|40497.9|40507.1|40487.1|5
1723172120000|2024-08-09 02:55:20|40519.6|40499.6|40515.4|40495.4|40519.6|40499.6|40513.6|40493.6|4
1723172130000|2024-08-09 02:55:30|40517.1|40497.1|40500.4|40480.4|40517.1|40497.1|40500.4|40480.4|18
1723172140000|2024-08-09 02:55:40|40502.1|40482.1|40502.1|40482.1|40502.1|40482.1|40502.1|40482.1|14
1723172150000|2024-08-09 02:55:50|40498.6|40478.6|40502.1|40482.1|40502.1|40482.1|40497.9|40477.9|0
1723172160000|2024-08-09 02:56:00|40498.6|40478.6|40499.6|40479.6|40502.9|40482.9|40497.1|40477.1|4
1723172170000|2024-08-09 02:56:10|40497.9|40477.9|40497.1|40477.1|40497.9|40477.9|40493.6|40473.6|2
1723172180000|2024-08-09 02:56:20|40492.1|40472.1|40482.1|40462.1|40493.6|40473.6|40478.6|40458.6|8
1723172190000|2024-08-09 02:56:30|40478.6|40458.6|40488.6|40468.6|40488.6|40468.6|40478.6|40458.6|4
1723172200000|2024-08-09 02:56:40|40491.1|40471.1|40493.6|40473.6|40493.6|40473.6|40488.6|40468.6|0
1723172210000|2024-08-09 02:56:50|40492.1|40472.1|40492.9|40472.9|40493.6|40473.6|40488.6|40468.6|0
1723172220000|2024-08-09 02:57:00|40493.6|40473.6|40501.9|40481.9|40501.9|40481.9|40493.6|40473.6|3
1723172230000|2024-08-09 02:57:10|40503.6|40483.6|40505.4|40485.4|40505.4|40485.4|40503.6|40483.6|0
1723172240000|2024-08-09 02:57:20|40507.9|40487.9|40508.6|40488.6|40508.6|40488.6|40507.9|40487.9|5
1723172250000|2024-08-09 02:57:30|40509.4|40489.4|40502.1|40482.1|40509.4|40489.4|40500.6|40480.6|2
1723172260000|2024-08-09 02:57:40|40497.1|40477.1|40487.1|40467.1|40502.1|40482.1|40485.4|40465.4|1
1723172270000|2024-08-09 02:57:50|40487.9|40467.9|40483.6|40463.6|40488.6|40468.6|40483.6|40463.6|5
1723172280000|2024-08-09 02:58:00|40482.9|40462.9|40485.4|40465.4|40487.1|40467.1|40482.9|40462.9|3
1723172290000|2024-08-09 02:58:10|40484.6|40464.6|40482.9|40462.9|40487.1|40467.1|40482.9|40462.9|0
1723172300000|2024-08-09 02:58:20|40483.6|40463.6|40487.9|40467.9|40487.9|40467.9|40483.6|40463.6|4
1723172310000|2024-08-09 02:58:30|40489.6|40469.6|40496.1|40476.1|40497.9|40477.9|40488.6|40468.6|12
1723172320000|2024-08-09 02:58:40|40498.6|40478.6|40493.6|40473.6|40498.6|40478.6|40493.6|40473.6|2
1723172330000|2024-08-09 02:58:50|40488.6|40468.6|40493.6|40473.6|40493.6|40473.6|40488.6|40468.6|0
1723172340000|2024-08-09 02:59:00|40491.1|40471.1|40487.1|40467.1|40492.9|40472.9|40487.1|40467.1|2
1723172350000|2024-08-09 02:59:10|40492.1|40472.1|40490.4|40470.4|40492.1|40472.1|40487.1|40467.1|0
1723172360000|2024-08-09 02:59:20|40492.1|40472.1|40486.4|40466.4|40492.1|40472.1|40486.4|40466.4|2
1723172370000|2024-08-09 02:59:30|40484.6|40464.6|40484.6|40464.6|40484.6|40464.6|40482.1|40462.1|1
1723172380000|2024-08-09 02:59:40|40482.1|40462.1|40482.9|40462.9|40484.6|40464.6|40482.1|40462.1|6
1723172390000|2024-08-09 02:59:50|40484.6|40464.6|40491.4|40471.4|40491.4|40471.4|40482.9|40462.9|2
1723172400000|2024-08-09 03:00:00|40492.1|40472.1|40487.9|40467.9|40500.4|40480.4|40487.9|40467.9|13
1723172410000|2024-08-09 03:00:10|40486.1|40466.1|40493.6|40473.6|40494.4|40474.4|40486.1|40466.1|4
1723172420000|2024-08-09 03:00:20|40494.4|40474.4|40497.9|40477.9|40500.4|40480.4|40494.4|40474.4|5
1723172430000|2024-08-09 03:00:30|40499.6|40479.6|40505.4|40485.4|40505.4|40485.4|40499.6|40479.6|7
1723172440000|2024-08-09 03:00:40|40507.1|40487.1|40527.9|40507.9|40527.9|40507.9|40505.4|40485.4|17
1723172450000|2024-08-09 03:00:50|40528.6|40508.6|40535.4|40515.4|40537.9|40517.9|40528.6|40508.6|27
1723172460000|2024-08-09 03:01:00|40533.6|40513.6|40531.9|40511.9|40537.1|40517.1|40531.9|40511.9|20
1723172470000|2024-08-09 03:01:10|40533.6|40513.6|40536.9|40516.9|40536.9|40516.9|40530.2|40510.2|12
1723172480000|2024-08-09 03:01:20|40537.7|40517.7|40547.9|40527.9|40547.9|40527.9|40537.7|40517.7|19
1723172490000|2024-08-09 03:01:30|40548.6|40528.6|40550.2|40530.2|40550.2|40530.2|40546.9|40526.9|11
1723172500000|2024-08-09 03:01:40|40551.9|40531.9|40552.7|40532.7|40554.4|40534.4|40551.9|40531.9|6
1723172510000|2024-08-09 03:01:50|40550.2|40530.2|40548.4|40528.4|40554.4|40534.4|40545.9|40525.9|13
1723172520000|2024-08-09 03:02:00|40547.7|40527.7|40536.1|40516.1|40547.7|40527.7|40536.1|40516.1|8
1723172530000|2024-08-09 03:02:10|40538.6|40518.6|40528.6|40508.6|40538.6|40518.6|40528.6|40508.6|10
1723172540000|2024-08-09 03:02:20|40531.1|40511.1|40516.9|40496.9|40531.1|40511.1|40516.9|40496.9|4
1723172550000|2024-08-09 03:02:30|40519.4|40499.4|40519.4|40499.4|40519.4|40499.4|40515.2|40495.2|0
1723172560000|2024-08-09 03:02:40|40520.2|40500.2|40529.4|40509.4|40529.4|40509.4|40520.2|40500.2|2
1723172570000|2024-08-09 03:02:50|40531.1|40511.1|40528.6|40508.6|40535.2|40515.2|40528.6|40508.6|3
1723172580000|2024-08-09 03:03:00|40529.4|40509.4|40530.2|40510.2|40530.2|40510.2|40528.6|40508.6|0
1723172590000|2024-08-09 03:03:10|40533.6|40513.6|40525.4|40505.4|40534.4|40514.4|40525.4|40505.4|3
1723172600000|2024-08-09 03:03:20|40523.7|40503.7|40518.7|40498.7|40523.7|40503.7|40518.7|40498.7|0
1723172610000|2024-08-09 03:03:30|40515.2|40495.2|40509.4|40489.4|40515.2|40495.2|40508.7|40488.7|0
1723172620000|2024-08-09 03:03:40|40510.2|40490.2|40510.2|40490.2|40514.4|40494.4|40510.2|40490.2|2
1723172630000|2024-08-09 03:03:50|40513.7|40493.7|40515.2|40495.2|40515.9|40495.9|40510.2|40490.2|1
1723172640000|2024-08-09 03:04:00|40518.7|40498.7|40529.4|40509.4|40529.4|40509.4|40515.2|40495.2|0
1723172650000|2024-08-09 03:04:10|40533.7|40513.7|40539.4|40519.4|40543.7|40523.7|40533.7|40513.7|0
1723172660000|2024-08-09 03:04:20|40541.2|40521.2|40543.7|40523.7|40544.4|40524.4|40539.4|40519.4|7
1723172670000|2024-08-09 03:04:30|40544.4|40524.4|40544.4|40524.4|40544.4|40524.4|40543.7|40523.7|0
1723172680000|2024-08-09 03:04:40|40543.7|40523.7|40539.4|40519.4|40544.4|40524.4|40539.4|40519.4|1
1723172690000|2024-08-09 03:04:50|40542.9|40522.9|40550.2|40530.2|40551.2|40531.2|40540.2|40520.2|5
1723172700000|2024-08-09 03:05:00|40551.9|40531.9|40568.7|40548.7|40578.7|40558.7|40551.9|40531.9|41
1723172710000|2024-08-09 03:05:10|40569.4|40549.4|40568.7|40548.7|40573.7|40553.7|40566.2|40546.2|1
1723172720000|2024-08-09 03:05:20|40569.4|40549.4|40578.7|40558.7|40579.4|40559.4|40569.4|40549.4|18
1723172730000|2024-08-09 03:05:30|40576.9|40556.9|40580.2|40560.2|40580.2|40560.2|40574.4|40554.4|7
1723172740000|2024-08-09 03:05:40|40579.4|40559.4|40586.9|40566.9|40586.9|40566.9|40579.4|40559.4|17
1723172750000|2024-08-09 03:05:50|40585.2|40565.2|40579.4|40559.4|40586.9|40566.9|40579.4|40559.4|10
1723172760000|2024-08-09 03:06:00|40576.9|40556.9|40580.2|40560.2|40580.2|40560.2|40576.2|40556.2|6
1723172770000|2024-08-09 03:06:10|40581.9|40561.9|40599.4|40579.4|40599.4|40579.4|40581.9|40561.9|13
1723172780000|2024-08-09 03:06:20|40601.2|40581.2|40595.2|40575.2|40601.2|40581.2|40594.4|40574.4|24
1723172790000|2024-08-09 03:06:30|40598.7|40578.7|40584.4|40564.4|40598.7|40578.7|40582.7|40562.7|1
1723172800000|2024-08-09 03:06:40|40583.7|40563.7|40581.9|40561.9|40586.2|40566.2|40581.9|40561.9|12
1723172810000|2024-08-09 03:06:50|40583.7|40563.7|40569.4|40549.4|40583.7|40563.7|40569.4|40549.4|6
1723172820000|2024-08-09 03:07:00|40568.7|40548.7|40564.4|40544.4|40568.7|40548.7|40559.4|40539.4|16
1723172830000|2024-08-09 03:07:10|40565.2|40545.2|40568.7|40548.7|40568.7|40548.7|40565.2|40545.2|0
1723172840000|2024-08-09 03:07:20|40571.9|40551.9|40580.2|40560.2|40580.2|40560.2|40571.9|40551.9|9
1723172850000|2024-08-09 03:07:30|40581.9|40561.9|40584.4|40564.4|40584.4|40564.4|40581.9|40561.9|3
1723172860000|2024-08-09 03:07:40|40585.2|40565.2|40584.4|40564.4|40586.9|40566.9|40583.7|40563.7|15
1723172870000|2024-08-09 03:07:50|40583.7|40563.7|40580.2|40560.2|40584.4|40564.4|40577.7|40557.7|35
1723172880000|2024-08-09 03:08:00|40580.9|40560.9|40576.9|40556.9|40582.7|40562.7|40576.9|40556.9|30
1723172890000|2024-08-09 03:08:10|40573.7|40553.7|40564.4|40544.4|40573.7|40553.7|40564.4|40544.4|4
1723172900000|2024-08-09 03:08:20|40561.9|40541.9|40589.4|40569.4|40589.4|40569.4|40557.7|40537.7|95
1723172910000|2024-08-09 03:08:30|40592.9|40572.9|40621.9|40601.9|40621.9|40601.9|40592.9|40572.9|18
1723172920000|2024-08-09 03:08:40|40618.7|40598.7|40613.7|40593.7|40619.4|40599.4|40613.7|40593.7|23
1723172930000|2024-08-09 03:08:50|40611.9|40591.9|40608.7|40588.7|40613.7|40593.7|40603.7|40583.7|2
1723172940000|2024-08-09 03:09:00|40607.2|40587.2|40610.4|40590.4|40610.4|40590.4|40601.9|40581.9|32
1723172950000|2024-08-09 03:09:10|40612.2|40592.2|40631.2|40611.2|40631.2|40611.2|40612.2|40592.2|10
1723172960000|2024-08-09 03:09:20|40626.9|40606.9|40606.9|40586.9|40626.9|40606.9|40606.2|40586.2|71
1723172970000|2024-08-09 03:09:30|40608.7|40588.7|40608.7|40588.7|40610.4|40590.4|40603.7|40583.7|5
1723172980000|2024-08-09 03:09:40|40611.9|40591.9|40609.4|40589.4|40613.7|40593.7|40609.4|40589.4|35
1723172990000|2024-08-09 03:09:50|40608.7|40588.7|40598.7|40578.7|40608.7|40588.7|40595.2|40575.2|8
1723173000000|2024-08-09 03:10:00|40595.2|40575.2|40584.4|40564.4|40595.2|40575.2|40584.4|40564.4|8
1723173010000|2024-08-09 03:10:10|40585.9|40565.9|40591.7|40571.7|40591.7|40571.7|40585.9|40565.9|0
1723173020000|2024-08-09 03:10:20|40590.9|40570.9|40594.4|40574.4|40594.4|40574.4|40590.2|40570.2|2
1723173030000|2024-08-09 03:10:30|40593.7|40573.7|40604.4|40584.4|40604.4|40584.4|40590.2|40570.2|18
1723173040000|2024-08-09 03:10:40|40600.2|40580.2|40605.2|40585.2|40606.9|40586.9|40600.2|40580.2|1
1723173050000|2024-08-09 03:10:50|40608.7|40588.7|40604.4|40584.4|40608.7|40588.7|40603.7|40583.7|1
1723173060000|2024-08-09 03:11:00|40603.7|40583.7|40611.9|40591.9|40611.9|40591.9|40603.7|40583.7|16
1723173070000|2024-08-09 03:11:10|40610.2|40590.2|40609.4|40589.4|40615.2|40595.2|40609.4|40589.4|5
1723173080000|2024-08-09 03:11:20|40606|40586|40595.2|40575.2|40606|40586|40595.2|40575.2|1
1723173090000|2024-08-09 03:11:30|40594.4|40574.4|40586.9|40566.9|40594.4|40574.4|40585.2|40565.2|2
1723173100000|2024-08-09 03:11:40|40587.7|40567.7|40607.9|40587.9|40608.7|40588.7|40586.9|40566.9|5
1723173110000|2024-08-09 03:11:50|40604.4|40584.4|40599.4|40579.4|40608.7|40588.7|40599.4|40579.4|4
1723173120000|2024-08-09 03:12:00|40600.2|40580.2|40600.4|40580.4|40611.2|40591.2|40598.7|40578.7|1
1723173130000|2024-08-09 03:12:10|40598.7|40578.7|40595.4|40575.4|40598.7|40578.7|40595.4|40575.4|2
1723173140000|2024-08-09 03:12:20|40593.7|40573.7|40578.7|40558.7|40593.7|40573.7|40578.7|40558.7|18
1723173150000|2024-08-09 03:12:30|40579.4|40559.4|40578.7|40558.7|40583.7|40563.7|40578.7|40558.7|6
1723173160000|2024-08-09 03:12:40|40575.2|40555.2|40571.2|40551.2|40576.2|40556.2|40571.2|40551.2|0
1723173170000|2024-08-09 03:12:50|40571.9|40551.9|40576.2|40556.2|40576.2|40556.2|40571.9|40551.9|1
1723173180000|2024-08-09 03:13:00|40577.9|40557.9|40583.7|40563.7|40583.7|40563.7|40577.9|40557.9|3
1723173190000|2024-08-09 03:13:10|40580.2|40560.2|40568.7|40548.7|40582.9|40562.9|40567.9|40547.9|13
1723173200000|2024-08-09 03:13:20|40567.9|40547.9|40568.7|40548.7|40568.7|40548.7|40567.9|40547.9|1
1723173210000|2024-08-09 03:13:30|40569.5|40549.5|40572|40552|40572|40552|40568.7|40548.7|0
1723173220000|2024-08-09 03:13:40|40574.5|40554.5|40577.9|40557.9|40582.2|40562.2|40574.5|40554.5|1
1723173230000|2024-08-09 03:13:50|40578.7|40558.7|40578.7|40558.7|40580.4|40560.4|40577.9|40557.9|1
1723173240000|2024-08-09 03:14:00|40583.7|40563.7|40583.7|40563.7|40583.7|40563.7|40583.7|40563.7|0
1723173250000|2024-08-09 03:14:10|40588.7|40568.7|40583.7|40563.7|40588.7|40568.7|40582|40562|2
1723173260000|2024-08-09 03:14:20|40582|40562|40583.7|40563.7|40588.7|40568.7|40582|40562|2
1723173270000|2024-08-09 03:14:30|40582.9|40562.9|40584.5|40564.5|40584.5|40564.5|40581.2|40561.2|1
1723173280000|2024-08-09 03:14:40|40586.2|40566.2|40588.7|40568.7|40588.7|40568.7|40583.7|40563.7|3
1723173290000|2024-08-09 03:14:50|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|40589.5|40569.5|3
1723173300000|2024-08-09 03:15:00|40591.2|40571.2|40584.5|40564.5|40593.7|40573.7|40584.5|40564.5|3
1723173310000|2024-08-09 03:15:10|40581|40561|40587|40567|40587|40567|40580.2|40560.2|0
1723173320000|2024-08-09 03:15:20|40586.2|40566.2|40583.7|40563.7|40586.2|40566.2|40583.7|40563.7|0
1723173330000|2024-08-09 03:15:30|40582|40562|40578.7|40558.7|40582|40562|40577.7|40557.7|3
1723173340000|2024-08-09 03:15:40|40575.2|40555.2|40571.2|40551.2|40575.2|40555.2|40571.2|40551.2|3
1723173350000|2024-08-09 03:15:50|40569.5|40549.5|40557|40537|40571.2|40551.2|40557|40537|4
1723173360000|2024-08-09 03:16:00|40555.2|40535.2|40562|40542|40563|40543|40555.2|40535.2|4
1723173370000|2024-08-09 03:16:10|40563.7|40543.7|40568.7|40548.7|40571.2|40551.2|40563.7|40543.7|4
1723173380000|2024-08-09 03:16:20|40566.2|40546.2|40563.7|40543.7|40568.7|40548.7|40563.7|40543.7|3
1723173390000|2024-08-09 03:16:30|40566.2|40546.2|40566.2|40546.2|40569.5|40549.5|40566.2|40546.2|2
1723173400000|2024-08-09 03:16:40|40565.5|40545.5|40562.2|40542.2|40565.5|40545.5|40562.2|40542.2|3
1723173410000|2024-08-09 03:16:50|40558.7|40538.7|40558.7|40538.7|40562|40542|40558.7|40538.7|3
1723173420000|2024-08-09 03:17:00|40563.7|40543.7|40573.7|40553.7|40573.7|40553.7|40559.5|40539.5|9
1723173430000|2024-08-09 03:17:10|40577.2|40557.2|40573.7|40553.7|40578.7|40558.7|40573.7|40553.7|6
1723173440000|2024-08-09 03:17:20|40573|40553|40567|40547|40573|40553|40566.2|40546.2|3
1723173450000|2024-08-09 03:17:30|40568.7|40548.7|40564.5|40544.5|40568.7|40548.7|40564.5|40544.5|3
1723173460000|2024-08-09 03:17:40|40562|40542|40558.7|40538.7|40563.7|40543.7|40558.7|40538.7|0
1723173470000|2024-08-09 03:17:50|40556.2|40536.2|40558.7|40538.7|40558.7|40538.7|40548.7|40528.7|19
1723173480000|2024-08-09 03:18:00|40563.7|40543.7|40563.7|40543.7|40563.7|40543.7|40563.7|40543.7|0
1723173490000|2024-08-09 03:18:10|40558.7|40538.7|40560.2|40540.2|40560.2|40540.2|40558.7|40538.7|0
1723173500000|2024-08-09 03:18:20|40559.5|40539.5|40563.7|40543.7|40563.7|40543.7|40558.7|40538.7|0
1723173510000|2024-08-09 03:18:30|40564.5|40544.5|40568.7|40548.7|40568.7|40548.7|40563.7|40543.7|1
1723173520000|2024-08-09 03:18:40|40570.2|40550.2|40565.2|40545.2|40573.7|40553.7|40565.2|40545.2|0
1723173530000|2024-08-09 03:18:50|40564.5|40544.5|40563.7|40543.7|40568.7|40548.7|40563.7|40543.7|0
1723173540000|2024-08-09 03:19:00|40565.2|40545.2|40568.7|40548.7|40569.5|40549.5|40563.7|40543.7|0
1723173550000|2024-08-09 03:19:10|40570.2|40550.2|40570.2|40550.2|40570.2|40550.2|40567|40547|0
1723173560000|2024-08-09 03:19:20|40569.5|40549.5|40572|40552|40573.7|40553.7|40567|40547|1
1723173570000|2024-08-09 03:19:30|40573.7|40553.7|40570.2|40550.2|40575.2|40555.2|40570.2|40550.2|0
1723173580000|2024-08-09 03:19:40|40569.5|40549.5|40558.7|40538.7|40569.5|40549.5|40558.7|40538.7|0
1723173590000|2024-08-09 03:19:50|40557|40537|40552|40532|40557|40537|40552|40532|0
1723173600000|2024-08-09 03:20:00|40550.5|40530.5|40558.7|40538.7|40558.7|40538.7|40548.7|40528.7|1
1723173610000|2024-08-09 03:20:10|40559.5|40539.5|40559.5|40539.5|40559.5|40539.5|40558.7|40538.7|0
1723173620000|2024-08-09 03:20:20|40563.7|40543.7|40558.7|40538.7|40564.5|40544.5|40558.7|40538.7|1
1723173630000|2024-08-09 03:20:30|40557|40537|40558.7|40538.7|40558.7|40538.7|40555.5|40535.5|0
1723173640000|2024-08-09 03:20:40|40554.5|40534.5|40559.5|40539.5|40559.5|40539.5|40553.7|40533.7|0
1723173650000|2024-08-09 03:20:50|40558.7|40538.7|40560.2|40540.2|40561|40541|40558.7|40538.7|1
1723173660000|2024-08-09 03:21:00|40559.5|40539.5|40548.7|40528.7|40559.5|40539.5|40548.7|40528.7|0
1723173670000|2024-08-09 03:21:10|40547|40527|40538.7|40518.7|40547|40527|40538.7|40518.7|1
1723173680000|2024-08-09 03:21:20|40538|40518|40520.2|40500.2|40538|40518|40519.5|40499.5|9
1723173690000|2024-08-09 03:21:30|40523.7|40503.7|40523.7|40503.7|40523.7|40503.7|40519.5|40499.5|2
1723173700000|2024-08-09 03:21:40|40527.2|40507.2|40519.5|40499.5|40530.2|40510.2|40516|40496|0
1723173710000|2024-08-09 03:21:50|40517.7|40497.7|40520.2|40500.2|40522|40502|40516|40496|0
1723173720000|2024-08-09 03:22:00|40521|40501|40521.8|40501.8|40521.8|40501.8|40520.2|40500.2|2
1723173730000|2024-08-09 03:22:10|40521|40501|40520.2|40500.2|40523.5|40503.5|40520.2|40500.2|3
1723173740000|2024-08-09 03:22:20|40519.5|40499.5|40520.2|40500.2|40520.2|40500.2|40519.5|40499.5|2
1723173750000|2024-08-09 03:22:30|40522|40502|40523.7|40503.7|40523.7|40503.7|40519.5|40499.5|1
1723173760000|2024-08-09 03:22:40|40520.2|40500.2|40524.5|40504.5|40524.5|40504.5|40520.2|40500.2|7
1723173770000|2024-08-09 03:22:50|40525.2|40505.2|40519.5|40499.5|40525.2|40505.2|40517.7|40497.7|3
1723173780000|2024-08-09 03:23:00|40516|40496|40525.2|40505.2|40525.2|40505.2|40516|40496|3
1723173790000|2024-08-09 03:23:10|40528.7|40508.7|40535.3|40515.3|40535.3|40515.3|40528.7|40508.7|2
1723173800000|2024-08-09 03:23:20|40534.5|40514.5|40530.3|40510.3|40534.5|40514.5|40530.3|40510.3|3
1723173810000|2024-08-09 03:23:30|40533.7|40513.7|40542|40522|40542|40522|40533.7|40513.7|1
1723173820000|2024-08-09 03:23:40|40539.5|40519.5|40544.5|40524.5|40547|40527|40539.5|40519.5|2
1723173830000|2024-08-09 03:23:50|40545.3|40525.3|40543.7|40523.7|40548.7|40528.7|40543.7|40523.7|4
1723173840000|2024-08-09 03:24:00|40542|40522|40543.7|40523.7|40544.5|40524.5|40540.3|40520.3|2
1723173850000|2024-08-09 03:24:10|40540.3|40520.3|40534.5|40514.5|40543.7|40523.7|40534.5|40514.5|3
1723173860000|2024-08-09 03:24:20|40532|40512|40523.7|40503.7|40532|40512|40523.7|40503.7|4
1723173870000|2024-08-09 03:24:30|40525.3|40505.3|40536.2|40516.2|40538|40518|40524.5|40504.5|1
1723173880000|2024-08-09 03:24:40|40541.2|40521.2|40535.3|40515.3|40541.2|40521.2|40535.3|40515.3|3
1723173890000|2024-08-09 03:24:50|40531.8|40511.8|40539.5|40519.5|40539.5|40519.5|40531|40511|2
1723173900000|2024-08-09 03:25:00|40540.3|40520.3|40543.7|40523.7|40543.7|40523.7|40539.5|40519.5|4
1723173910000|2024-08-09 03:25:10|40542|40522|40544.5|40524.5|40544.5|40524.5|40542|40522|2
1723173920000|2024-08-09 03:25:20|40545.3|40525.3|40548|40528|40548.8|40528.8|40545.3|40525.3|0
1723173930000|2024-08-09 03:25:30|40545.3|40525.3|40542|40522|40546.3|40526.3|40540.3|40520.3|3
1723173940000|2024-08-09 03:25:40|40539.5|40519.5|40531|40511|40539.5|40519.5|40530.3|40510.3|5
1723173950000|2024-08-09 03:25:50|40532.8|40512.8|40533.8|40513.8|40534.5|40514.5|40530.3|40510.3|1
1723173960000|2024-08-09 03:26:00|40534.5|40514.5|40535.3|40515.3|40538.8|40518.8|40534.5|40514.5|0
1723173970000|2024-08-09 03:26:10|40534.5|40514.5|40538.8|40518.8|40540.3|40520.3|40533.8|40513.8|1
1723173980000|2024-08-09 03:26:20|40539.5|40519.5|40531|40511|40539.5|40519.5|40531|40511|3
1723173990000|2024-08-09 03:26:30|40529.5|40509.5|40523|40503|40529.5|40509.5|40523|40503|8
1723174000000|2024-08-09 03:26:40|40522.2|40502.2|40513.8|40493.8|40522.2|40502.2|40512.2|40492.2|0
1723174010000|2024-08-09 03:26:50|40513|40493|40512.2|40492.2|40513|40493|40508|40488|6
1723174020000|2024-08-09 03:27:00|40510.5|40490.5|40525.7|40505.7|40525.7|40505.7|40510.5|40490.5|7
1723174030000|2024-08-09 03:27:10|40522.2|40502.2|40523|40503|40524|40504|40518.8|40498.8|4
1723174040000|2024-08-09 03:27:20|40522.2|40502.2|40518|40498|40522.2|40502.2|40518|40498|3
1723174050000|2024-08-09 03:27:30|40514.5|40494.5|40513.8|40493.8|40518|40498|40513.8|40493.8|0
1723174060000|2024-08-09 03:27:40|40513|40493|40513.8|40493.8|40517.3|40497.3|40508.8|40488.8|4
1723174070000|2024-08-09 03:27:50|40512.3|40492.3|40518|40498|40518.8|40498.8|40512.3|40492.3|0
1723174080000|2024-08-09 03:28:00|40518.8|40498.8|40518.8|40498.8|40518.8|40498.8|40518.8|40498.8|0
1723174090000|2024-08-09 03:28:10|40522.3|40502.3|40517.3|40497.3|40522.3|40502.3|40517.3|40497.3|2
1723174100000|2024-08-09 03:28:20|40516.5|40496.5|40512.3|40492.3|40516.5|40496.5|40510.5|40490.5|0
1723174110000|2024-08-09 03:28:30|40510.5|40490.5|40508.8|40488.8|40510.5|40490.5|40506.5|40486.5|2
1723174120000|2024-08-09 03:28:40|40510.5|40490.5|40498.8|40478.8|40512.3|40492.3|40498.8|40478.8|2
1723174130000|2024-08-09 03:28:50|40498|40478|40494.8|40474.8|40498|40478|40494.8|40474.8|6
1723174140000|2024-08-09 03:29:00|40497.3|40477.3|40497.3|40477.3|40497.3|40477.3|40492.3|40472.3|2
1723174150000|2024-08-09 03:29:10|40498|40478|40504|40484|40507.3|40487.3|40498|40478|6
1723174160000|2024-08-09 03:29:20|40504.8|40484.8|40504.8|40484.8|40507.3|40487.3|40504.8|40484.8|0
1723174170000|2024-08-09 03:29:30|40505.5|40485.5|40509.8|40489.8|40512.3|40492.3|40504.8|40484.8|1
1723174180000|2024-08-09 03:29:40|40510.5|40490.5|40511.5|40491.5|40514.8|40494.8|40509.8|40489.8|0
1723174190000|2024-08-09 03:29:50|40511.3|40491.3|40522.3|40502.3|40524.8|40504.8|40511.3|40491.3|5
1723174200000|2024-08-09 03:30:00|40524|40504|40527.3|40507.3|40528|40508|40524|40504|12
1723174210000|2024-08-09 03:30:10|40526.5|40506.5|40532.3|40512.3|40534.8|40514.8|40524.8|40504.8|15
1723174220000|2024-08-09 03:30:20|40534|40514|40529.8|40509.8|40534.8|40514.8|40529.8|40509.8|4
1723174230000|2024-08-09 03:30:30|40526.5|40506.5|40524.8|40504.8|40526.5|40506.5|40524.8|40504.8|7
1723174240000|2024-08-09 03:30:40|40524|40504|40514.8|40494.8|40524|40504|40514.8|40494.8|3
1723174250000|2024-08-09 03:30:50|40514|40494|40511.5|40491.5|40514|40494|40509.8|40489.8|6
1723174260000|2024-08-09 03:31:00|40514|40494|40511.5|40491.5|40514.8|40494.8|40509.8|40489.8|3
1723174270000|2024-08-09 03:31:10|40508|40488|40527.3|40507.3|40527.3|40507.3|40508|40488|8
1723174280000|2024-08-09 03:31:20|40526.5|40506.5|40525|40505|40527.5|40507.5|40525|40505|1
1723174290000|2024-08-09 03:31:30|40523.3|40503.3|40521.5|40501.5|40523.3|40503.3|40521.5|40501.5|0
1723174300000|2024-08-09 03:31:40|||||||||4
1723174310000|2024-08-09 03:31:50|40525|40505|40525|40505|40525|40505|40521.5|40501.5|1
1723174330000|2024-08-09 03:32:10|40523.3|40503.3|40520.8|40500.8|40525.8|40505.8|40520.8|40500.8|3
1723174340000|2024-08-09 03:32:20|40524|40504|40519|40499|40524|40504|40519|40499|3
1723174350000|2024-08-09 03:32:30|40515.8|40495.8|40510.8|40490.8|40515.8|40495.8|40510.8|40490.8|0
1723174360000|2024-08-09 03:32:40|40510|40490|40506.5|40486.5|40510|40490|40506.5|40486.5|2
1723174380000|2024-08-09 03:33:00|40510|40490|40511.5|40491.5|40511.5|40491.5|40510|40490|0
1723174390000|2024-08-09 03:33:10|40513.3|40493.3|40515.8|40495.8|40518.3|40498.3|40513.3|40493.3|2
1723174400000|2024-08-09 03:33:20|40514|40494|40510.8|40490.8|40514|40494|40510.8|40490.8|3
1723174410000|2024-08-09 03:33:30|40510|40490|40506.5|40486.5|40510|40490|40506.5|40486.5|4
1723174420000|2024-08-09 03:33:40|40505.8|40485.8|40502.5|40482.5|40505.8|40485.8|40500.8|40480.8|3
1723174430000|2024-08-09 03:33:50|40500.8|40480.8|40505.8|40485.8|40505.8|40485.8|40500.8|40480.8|1
1723174440000|2024-08-09 03:34:00|40507.5|40487.5|40510.8|40490.8|40510.8|40490.8|40507.5|40487.5|0
1723174450000|2024-08-09 03:34:10|40512.3|40492.3|40510.8|40490.8|40512.3|40492.3|40510.8|40490.8|1
1723174460000|2024-08-09 03:34:20|40509|40489|40510.8|40490.8|40510.8|40490.8|40509|40489|1
1723174470000|2024-08-09 03:34:30|40509|40489|40504.8|40484.8|40510.8|40490.8|40504.8|40484.8|0
1723174480000|2024-08-09 03:34:40|40506.5|40486.5|40505.8|40485.8|40506.5|40486.5|40505.8|40485.8|2
1723174490000|2024-08-09 03:34:50|40504|40484|40508.3|40488.3|40508.3|40488.3|40502.3|40482.3|4
1723174500000|2024-08-09 03:35:00|40506.5|40486.5|40506.5|40486.5|40508.3|40488.3|40506.5|40486.5|0
1723174510000|2024-08-09 03:35:10|40504|40484|40496.5|40476.5|40504|40484|40496.5|40476.5|3
1723174520000|2024-08-09 03:35:20|40500.8|40480.8|40515.8|40495.8|40518.3|40498.3|40500.8|40480.8|5
1723174530000|2024-08-09 03:35:30|40513.3|40493.3|40513.3|40493.3|40513.3|40493.3|40513.3|40493.3|1
1723174540000|2024-08-09 03:35:40|40511.8|40491.8|40498.3|40478.3|40511.8|40491.8|40498.3|40478.3|12
1723174550000|2024-08-09 03:35:50|40495.8|40475.8|40503.3|40483.3|40503.3|40483.3|40493.3|40473.3|6
1723174560000|2024-08-09 03:36:00|40506.8|40486.8|40504.3|40484.3|40507.5|40487.5|40504.3|40484.3|1
1723174570000|2024-08-09 03:36:10|40502.5|40482.5|40504.3|40484.3|40504.3|40484.3|40502.5|40482.5|0
1723174580000|2024-08-09 03:36:20|40501.8|40481.8|40511.8|40491.8|40511.8|40491.8|40501.8|40481.8|3
1723174590000|2024-08-09 03:36:30|40512.5|40492.5|40514.3|40494.3|40514.3|40494.3|40512.5|40492.5|1
1723174600000|2024-08-09 03:36:40|||||||||2
1723174610000|2024-08-09 03:36:50|40512.5|40492.5|40512.5|40492.5|40514.3|40494.3|40512.5|40492.5|2
1723174620000|2024-08-09 03:37:00|40514.3|40494.3|40510|40490|40514.3|40494.3|40510|40490|1
1723174630000|2024-08-09 03:37:10|40509.3|40489.3|40508.5|40488.5|40509.3|40489.3|40506.8|40486.8|0
1723174640000|2024-08-09 03:37:20|40507.5|40487.5|40504.3|40484.3|40509.3|40489.3|40504.3|40484.3|1
1723174650000|2024-08-09 03:37:30|40506.8|40486.8|40509.3|40489.3|40509.3|40489.3|40505|40485|1
1723174660000|2024-08-09 03:37:40|40505|40485|40509.3|40489.3|40509.3|40489.3|40505|40485|0
1723174670000|2024-08-09 03:37:50|40511|40491|40512.5|40492.5|40512.5|40492.5|40509.3|40489.3|0
1723174680000|2024-08-09 03:38:00|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|1
1723174690000|2024-08-09 03:38:10|40514.3|40494.3|40512.5|40492.5|40514.3|40494.3|40512.5|40492.5|0
1723174700000|2024-08-09 03:38:20|40511.8|40491.8|40510|40490|40514.3|40494.3|40510|40490|0
1723174710000|2024-08-09 03:38:30|40511.8|40491.8|40514.3|40494.3|40514.3|40494.3|40511.8|40491.8|2
1723174730000|2024-08-09 03:38:50|40516|40496|40516|40496|40516|40496|40516|40496|0
1723174740000|2024-08-09 03:39:00|40516.8|40496.8|40516.8|40496.8|40520.3|40500.3|40516.8|40496.8|3
1723174750000|2024-08-09 03:39:10|40519.3|40499.3|40519.3|40499.3|40519.3|40499.3|40515|40495|1
1723174760000|2024-08-09 03:39:20|40520|40500|40519.3|40499.3|40520|40500|40519.3|40499.3|1
1723174770000|2024-08-09 03:39:30|40517.5|40497.5|40515|40495|40517.5|40497.5|40515|40495|0
1723174780000|2024-08-09 03:39:40|40513.3|40493.3|40515|40495|40515|40495|40513.3|40493.3|0
1723174790000|2024-08-09 03:39:50|40514.3|40494.3|40517.5|40497.5|40517.5|40497.5|40514.3|40494.3|2
1723174800000|2024-08-09 03:40:00|40516.8|40496.8|40517.5|40497.5|40517.5|40497.5|40516.8|40496.8|0
1723174810000|2024-08-09 03:40:10|40516.8|40496.8|40519.3|40499.3|40519.3|40499.3|40516.8|40496.8|0
1723174830000|2024-08-09 03:40:30|40517.5|40497.5|40516.8|40496.8|40517.5|40497.5|40516.8|40496.8|3
1723174840000|2024-08-09 03:40:40|40516|40496|40516|40496|40516|40496|40516|40496|0
1723174850000|2024-08-09 03:40:50|40512.5|40492.5|40515|40495|40515|40495|40512.5|40492.5|1
1723174860000|2024-08-09 03:41:00|40513.3|40493.3|40514.3|40494.3|40515|40495|40512.5|40492.5|2
1723174870000|2024-08-09 03:41:10|40512.5|40492.5|40512.5|40492.5|40514.3|40494.3|40512.5|40492.5|0
1723174880000|2024-08-09 03:41:20|40512.6|40492.6|40511.8|40491.8|40515.1|40495.1|40511.8|40491.8|2
1723174890000|2024-08-09 03:41:30|40512.6|40492.6|40514.3|40494.3|40514.3|40494.3|40510.1|40490.1|1
1723174900000|2024-08-09 03:41:40|40513.5|40493.5|40514.3|40494.3|40514.3|40494.3|40510.1|40490.1|0
1723174920000|2024-08-09 03:42:00|40515.1|40495.1|40516.8|40496.8|40518.5|40498.5|40515.1|40495.1|2
1723174930000|2024-08-09 03:42:10|40518.5|40498.5|40522.6|40502.6|40522.6|40502.6|40516.8|40496.8|3
1723174940000|2024-08-09 03:42:20|40525.1|40505.1|40522.6|40502.6|40525.1|40505.1|40522.6|40502.6|1
1723174950000|2024-08-09 03:42:30|40524.3|40504.3|40521.8|40501.8|40524.3|40504.3|40521.8|40501.8|1
1723174960000|2024-08-09 03:42:40|40515.3|40495.3|40506.8|40486.8|40515.3|40495.3|40506.8|40486.8|10
1723174970000|2024-08-09 03:42:50|||||||||1
1723174980000|2024-08-09 03:43:00|40504.3|40484.3|40504.3|40484.3|40506.8|40486.8|40501.8|40481.8|4
1723174990000|2024-08-09 03:43:10|40505.1|40485.1|40513.6|40493.6|40513.6|40493.6|40505.1|40485.1|10
1723175000000|2024-08-09 03:43:20|40511.8|40491.8|40506.8|40486.8|40511.8|40491.8|40504.3|40484.3|4
1723175010000|2024-08-09 03:43:30|40509.3|40489.3|40504.3|40484.3|40509.3|40489.3|40504.3|40484.3|1
1723175030000|2024-08-09 03:43:50|40505.1|40485.1|40505.1|40485.1|40508.6|40488.6|40505.1|40485.1|5
1723175040000|2024-08-09 03:44:00|40506.8|40486.8|40509.3|40489.3|40509.3|40489.3|40506.8|40486.8|0
1723175050000|2024-08-09 03:44:10|40511.1|40491.1|40509.3|40489.3|40511.1|40491.1|40509.3|40489.3|3
1723175060000|2024-08-09 03:44:20|40510.1|40490.1|40510.8|40490.8|40512.6|40492.6|40510.1|40490.1|0
1723175070000|2024-08-09 03:44:30|40511.8|40491.8|40514.3|40494.3|40514.3|40494.3|40509.3|40489.3|22
1723175080000|2024-08-09 03:44:40|40516.1|40496.1|40519.3|40499.3|40519.3|40499.3|40514.3|40494.3|1
1723175090000|2024-08-09 03:44:50|40520.1|40500.1|40530.8|40510.8|40530.8|40510.8|40520.1|40500.1|9
1723175100000|2024-08-09 03:45:00|40535.1|40515.1|40534.3|40514.3|40535.8|40515.8|40532.6|40512.6|18
1723175110000|2024-08-09 03:45:10|40535.1|40515.1|40535.8|40515.8|40535.8|40515.8|40532.6|40512.6|3
1723175120000|2024-08-09 03:45:20|40537.6|40517.6|40535.8|40515.8|40537.6|40517.6|40535.8|40515.8|4
1723175130000|2024-08-09 03:45:30|40535.1|40515.1|40530.1|40510.1|40535.1|40515.1|40530.1|40510.1|1
1723175140000|2024-08-09 03:45:40|40530.8|40510.8|40530.1|40510.1|40532.6|40512.6|40529.3|40509.3|1
1723175150000|2024-08-09 03:45:50|40528.6|40508.6|40527.6|40507.6|40530.1|40510.1|40527.6|40507.6|2
1723175160000|2024-08-09 03:46:00|40526.8|40506.8|40530.1|40510.1|40531.8|40511.8|40525.1|40505.1|7
1723175170000|2024-08-09 03:46:10|40531.8|40511.8|40531.8|40511.8|40531.8|40511.8|40530.1|40510.1|0
1723175180000|2024-08-09 03:46:20|40530.1|40510.1|40530.1|40510.1|40530.1|40510.1|40529.3|40509.3|8
1723175190000|2024-08-09 03:46:30|40529.3|40509.3|40530.8|40510.8|40530.8|40510.8|40527.6|40507.6|2
1723175200000|2024-08-09 03:46:40|40530.1|40510.1|40532.6|40512.6|40532.6|40512.6|40530.1|40510.1|3
1723175220000|2024-08-09 03:47:00|40534.3|40514.3|40537.6|40517.6|40537.6|40517.6|40534.3|40514.3|2
1723175230000|2024-08-09 03:47:10|40535.8|40515.8|40535.1|40515.1|40535.8|40515.8|40535.1|40515.1|1
1723175250000|2024-08-09 03:47:30|40537.6|40517.6|40540.1|40520.1|40540.1|40520.1|40535.8|40515.8|3
1723175260000|2024-08-09 03:47:40|40539.3|40519.3|40535.8|40515.8|40539.3|40519.3|40535.8|40515.8|0
1723175270000|2024-08-09 03:47:50|40535.1|40515.1|40528.3|40508.3|40535.1|40515.1|40528.3|40508.3|3
1723175280000|2024-08-09 03:48:00|40527.6|40507.6|40525.8|40505.8|40527.6|40507.6|40524.1|40504.1|0
1723175290000|2024-08-09 03:48:10|||||||||2
1723175310000|2024-08-09 03:48:30|40526.6|40506.6|40528.3|40508.3|40528.3|40508.3|40526.6|40506.6|1
1723175320000|2024-08-09 03:48:40|40525.8|40505.8|40525.8|40505.8|40528.3|40508.3|40525.8|40505.8|0
1723175330000|2024-08-09 03:48:50|40525.1|40505.1|40525.1|40505.1|40525.1|40505.1|40525.1|40505.1|0
1723175340000|2024-08-09 03:49:00|40525.8|40505.8|40525.8|40505.8|40525.8|40505.8|40523.3|40503.3|0
1723175350000|2024-08-09 03:49:10|40523.3|40503.3|40521.6|40501.6|40523.3|40503.3|40521.6|40501.6|4
1723175360000|2024-08-09 03:49:20|40523.3|40503.3|40521.6|40501.6|40523.3|40503.3|40521.6|40501.6|0
1723175370000|2024-08-09 03:49:30|40520.8|40500.8|40520.8|40500.8|40521.6|40501.6|40520.8|40500.8|0
1723175380000|2024-08-09 03:49:40|40519.1|40499.1|40518.3|40498.3|40520.8|40500.8|40518.3|40498.3|1
1723175390000|2024-08-09 03:49:50|40515.8|40495.8|40513.3|40493.3|40515.8|40495.8|40513.3|40493.3|1
1723175400000|2024-08-09 03:50:00|40514.1|40494.1|40510.8|40490.8|40514.1|40494.1|40510.8|40490.8|0
1723175410000|2024-08-09 03:50:10|40512.6|40492.6|40509.1|40489.1|40512.6|40492.6|40509.1|40489.1|2
1723175420000|2024-08-09 03:50:20|40510.8|40490.8|40513.3|40493.3|40513.3|40493.3|40510.8|40490.8|2
1723175430000|2024-08-09 03:50:30|40515.1|40495.1|40519.1|40499.1|40519.1|40499.1|40515.1|40495.1|0
1723175440000|2024-08-09 03:50:40|40520.8|40500.8|40521.6|40501.6|40521.6|40501.6|40520.8|40500.8|2
1723175450000|2024-08-09 03:50:50|40523.3|40503.3|40524.1|40504.1|40526.6|40506.6|40523.3|40503.3|2
1723175460000|2024-08-09 03:51:00|40525.8|40505.8|40525.8|40505.8|40526.6|40506.6|40525.8|40505.8|0
1723175470000|2024-08-09 03:51:10|40525.9|40505.9|40529.1|40509.1|40529.1|40509.1|40525.9|40505.9|2
1723175480000|2024-08-09 03:51:20|40530.9|40510.9|40530.9|40510.9|40530.9|40510.9|40529.1|40509.1|0
1723175490000|2024-08-09 03:51:30|40529.3|40509.3|40525.9|40505.9|40529.3|40509.3|40525.9|40505.9|0
1723175500000|2024-08-09 03:51:40|40527.6|40507.6|40531.8|40511.8|40531.8|40511.8|40525.9|40505.9|3
1723175510000|2024-08-09 03:51:50|40528.4|40508.4|40528.4|40508.4|40528.4|40508.4|40526.6|40506.6|2
1723175520000|2024-08-09 03:52:00|40527.6|40507.6|40528.4|40508.4|40528.4|40508.4|40527.6|40507.6|1
1723175530000|2024-08-09 03:52:10|40526.6|40506.6|40528.4|40508.4|40528.4|40508.4|40526.6|40506.6|2
1723175540000|2024-08-09 03:52:20|40530.1|40510.1|40531.6|40511.6|40531.6|40511.6|40530.1|40510.1|1
1723175550000|2024-08-09 03:52:30|40533.4|40513.4|40535.9|40515.9|40535.9|40515.9|40533.4|40513.4|3
1723175560000|2024-08-09 03:52:40|40537.6|40517.6|40539.1|40519.1|40539.1|40519.1|40537.4|40517.4|1
1723175570000|2024-08-09 03:52:50|40537.4|40517.4|40540.9|40520.9|40540.9|40520.9|40537.4|40517.4|0
1723175580000|2024-08-09 03:53:00|40541.6|40521.6|40539.1|40519.1|40541.6|40521.6|40539.1|40519.1|1
1723175590000|2024-08-09 03:53:10|40540.9|40520.9|40540.9|40520.9|40542.4|40522.4|40539.1|40519.1|13
1723175610000|2024-08-09 03:53:30|40544.1|40524.1|40544.1|40524.1|40544.1|40524.1|40544.1|40524.1|1
1723175620000|2024-08-09 03:53:40|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|0
1723175630000|2024-08-09 03:53:50|40545.1|40525.1|40542.4|40522.4|40545.9|40525.9|40542.4|40522.4|1
1723175640000|2024-08-09 03:54:00|40541.6|40521.6|40540.9|40520.9|40541.6|40521.6|40539.1|40519.1|1
1723175650000|2024-08-09 03:54:10|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|0
1723175660000|2024-08-09 03:54:20|40536.6|40516.6|40536.6|40516.6|40536.6|40516.6|40536.6|40516.6|2
1723175680000|2024-08-09 03:54:40|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|40537.4|40517.4|0
1723175690000|2024-08-09 03:54:50|40536.6|40516.6|40539.1|40519.1|40540.9|40520.9|40536.6|40516.6|1
1723175700000|2024-08-09 03:55:00|40540.9|40520.9|40541.6|40521.6|40543.4|40523.4|40540.9|40520.9|0
1723175710000|2024-08-09 03:55:10|40543.4|40523.4|40545.1|40525.1|40545.1|40525.1|40543.4|40523.4|0
1723175720000|2024-08-09 03:55:20|40546.9|40526.9|40545.1|40525.1|40547.6|40527.6|40545.1|40525.1|6
1723175730000|2024-08-09 03:55:30|||||||||1
1723175750000|2024-08-09 03:55:50|40543.4|40523.4|40541.6|40521.6|40543.4|40523.4|40541.6|40521.6|1
1723175760000|2024-08-09 03:56:00|40540.9|40520.9|40540.9|40520.9|40540.9|40520.9|40539.4|40519.4|2
1723175770000|2024-08-09 03:56:10|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|0
1723175780000|2024-08-09 03:56:20|40537.6|40517.6|40535.9|40515.9|40537.6|40517.6|40535.9|40515.9|0
1723175790000|2024-08-09 03:56:30|40537.6|40517.6|40535.9|40515.9|40537.6|40517.6|40535.9|40515.9|0
1723175810000|2024-08-09 03:56:50|40534.1|40514.1|40534.1|40514.1|40534.1|40514.1|40534.1|40514.1|0
1723175820000|2024-08-09 03:57:00|40535.9|40515.9|40535.9|40515.9|40535.9|40515.9|40535.1|40515.1|1
1723175830000|2024-08-09 03:57:10|40532.6|40512.6|40534.4|40514.4|40535.1|40515.1|40532.6|40512.6|0
1723175840000|2024-08-09 03:57:20|40535.1|40515.1|40535.1|40515.1|40536.9|40516.9|40535.1|40515.1|0
1723175850000|2024-08-09 03:57:30|40534.4|40514.4|40534.4|40514.4|40534.4|40514.4|40534.4|40514.4|1
1723175860000|2024-08-09 03:57:40|40532.6|40512.6|40532.6|40512.6|40532.6|40512.6|40532.6|40512.6|0
1723175870000|2024-08-09 03:57:50|40534.4|40514.4|40530.1|40510.1|40534.4|40514.4|40530.1|40510.1|5
1723175880000|2024-08-09 03:58:00|40531.6|40511.6|40535.1|40515.1|40535.1|40515.1|40531.6|40511.6|1
1723175900000|2024-08-09 03:58:20|40536.9|40516.9|40535.1|40515.1|40536.9|40516.9|40535.1|40515.1|1
1723175910000|2024-08-09 03:58:30|40536.9|40516.9|40536.9|40516.9|40538.6|40518.6|40535.1|40515.1|1
1723175920000|2024-08-09 03:58:40|40538.6|40518.6|40539.4|40519.4|40539.4|40519.4|40538.6|40518.6|0
1723175950000|2024-08-09 03:59:10|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|1
1723175960000|2024-08-09 03:59:20|40541.9|40521.9|40544.4|40524.4|40544.4|40524.4|40540.1|40520.1|0
1723175980000|2024-08-09 03:59:40|40542.6|40522.6|40540.1|40520.1|40542.6|40522.6|40540.1|40520.1|2
1723175990000|2024-08-09 03:59:50|||||||||3
1723176000000|2024-08-09 04:00:00|40538.4|40518.4|40540.1|40520.1|40540.1|40520.1|40538.4|40518.4|1
1723176010000|2024-08-09 04:00:10|40539.4|40519.4|40539.4|40519.4|40539.4|40519.4|40539.4|40519.4|0
1723176020000|2024-08-09 04:00:20|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|40540.1|40520.1|3
1723176030000|2024-08-09 04:00:30|40541.9|40521.9|40540.1|40520.1|40541.9|40521.9|40540.1|40520.1|0
1723176040000|2024-08-09 04:00:40|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|0
1723176060000|2024-08-09 04:01:00|40539.4|40519.4|40540.9|40520.9|40542.6|40522.6|40539.4|40519.4|1
1723176070000|2024-08-09 04:01:10|40540.1|40520.1|40545.1|40525.1|40545.1|40525.1|40540.1|40520.1|1
1723176080000|2024-08-09 04:01:20|40544.4|40524.4|40540.1|40520.1|40544.4|40524.4|40540.1|40520.1|0
1723176090000|2024-08-09 04:01:30|40544.4|40524.4|40544.4|40524.4|40544.4|40524.4|40540.9|40520.9|0
1723176100000|2024-08-09 04:01:40|40545.1|40525.1|40540.9|40520.9|40545.1|40525.1|40540.9|40520.9|1
1723176110000|2024-08-09 04:01:50|40540.1|40520.1|40539.4|40519.4|40540.9|40520.9|40539.4|40519.4|0
1723176120000|2024-08-09 04:02:00|40540.1|40520.1|40539.4|40519.4|40540.1|40520.1|40539.4|40519.4|0
1723176150000|2024-08-09 04:02:30|40540.1|40520.1|40539.4|40519.4|40540.1|40520.1|40539.4|40519.4|1
1723176160000|2024-08-09 04:02:40|40537.7|40517.7|40537.7|40517.7|40537.7|40517.7|40537.7|40517.7|0
1723176180000|2024-08-09 04:03:00|40539.4|40519.4|40537.7|40517.7|40539.4|40519.4|40537.7|40517.7|0
1723176190000|2024-08-09 04:03:10|40539.4|40519.4|40539.4|40519.4|40539.4|40519.4|40539.4|40519.4|1
1723176200000|2024-08-09 04:03:20|40537.7|40517.7|40537.7|40517.7|40539.4|40519.4|40535.9|40515.9|0
1723176210000|2024-08-09 04:03:30|40535.9|40515.9|40539.4|40519.4|40539.4|40519.4|40535.9|40515.9|0
1723176220000|2024-08-09 04:03:40|40535.9|40515.9|40535.9|40515.9|40535.9|40515.9|40535.2|40515.2|0
1723176230000|2024-08-09 04:03:50|40535.2|40515.2|40535.2|40515.2|40535.9|40515.9|40535.2|40515.2|0
1723176250000|2024-08-09 04:04:10|||||||||2
1723176290000|2024-08-09 04:04:50|||||||||2
1723176300000|2024-08-09 04:05:00|40533.4|40513.4|40531.7|40511.7|40533.4|40513.4|40531.7|40511.7|0
1723176340000|2024-08-09 04:05:40|40530.9|40510.9|40530.9|40510.9|40532.7|40512.7|40530.9|40510.9|1
1723176360000|2024-08-09 04:06:00|40534.4|40514.4|40535.2|40515.2|40535.2|40515.2|40534.4|40514.4|0
1723176380000|2024-08-09 04:06:20|40536.9|40516.9|40537.7|40517.7|40537.7|40517.7|40536.9|40516.9|1
1723176390000|2024-08-09 04:06:30|40540.2|40520.2|40540.2|40520.2|40540.2|40520.2|40540.2|40520.2|1
1723176400000|2024-08-09 04:06:40|||||||||1
1723176410000|2024-08-09 04:06:50|||||||||1
1723176420000|2024-08-09 04:07:00|||||||||2
1723176430000|2024-08-09 04:07:10|40540.9|40520.9|40545.9|40525.9|40545.9|40525.9|40540.9|40520.9|8
1723176450000|2024-08-09 04:07:30|40546.7|40526.7|40552.7|40532.7|40552.7|40532.7|40546.7|40526.7|4
1723176470000|2024-08-09 04:07:50|||||||||1
1723176480000|2024-08-09 04:08:00|40554.4|40534.4|40555.2|40535.2|40555.2|40535.2|40550.9|40530.9|1
1723176490000|2024-08-09 04:08:10|||||||||1
1723176510000|2024-08-09 04:08:30|40554.4|40534.4|40555.2|40535.2|40555.2|40535.2|40552.7|40532.7|1
1723176540000|2024-08-09 04:09:00|40552.7|40532.7|40550.9|40530.9|40554.4|40534.4|40550.9|40530.9|1
1723176570000|2024-08-09 04:09:30|40551.7|40531.7|40550.9|40530.9|40551.7|40531.7|40550.9|40530.9|0
1723176590000|2024-08-09 04:09:50|40553.4|40533.4|40554.2|40534.2|40554.2|40534.2|40553.4|40533.4|2
1723176600000|2024-08-09 04:10:00|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|0
1723176610000|2024-08-09 04:10:10|40556.7|40536.7|40556.7|40536.7|40556.7|40536.7|40556.7|40536.7|4
1723176620000|2024-08-09 04:10:20|40555.9|40535.9|40556.7|40536.7|40556.7|40536.7|40555.9|40535.9|6
1723176640000|2024-08-09 04:10:40|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|0
1723176660000|2024-08-09 04:11:00|40556.7|40536.7|40556.7|40536.7|40558.4|40538.4|40556.7|40536.7|0
1723176670000|2024-08-09 04:11:10|40558.4|40538.4|40556.7|40536.7|40558.4|40538.4|40556.7|40536.7|0
1723176680000|2024-08-09 04:11:20|40558.4|40538.4|40556.7|40536.7|40558.4|40538.4|40556.7|40536.7|1
1723176690000|2024-08-09 04:11:30|40554.2|40534.2|40554.2|40534.2|40554.2|40534.2|40554.2|40534.2|4
1723176700000|2024-08-09 04:11:40|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|2
1723176760000|2024-08-09 04:12:40|40556|40536|40559.4|40539.4|40559.4|40539.4|40556|40536|1
1723176770000|2024-08-09 04:12:50|40557.7|40537.7|40557.7|40537.7|40559.4|40539.4|40556|40536|0
1723176780000|2024-08-09 04:13:00|40556|40536|40556|40536|40556|40536|40556|40536|0
1723176790000|2024-08-09 04:13:10|40557.7|40537.7|40556|40536|40557.7|40537.7|40556|40536|0
1723176820000|2024-08-09 04:13:40|40554.2|40534.2|40554.2|40534.2|40554.2|40534.2|40554.2|40534.2|0
1723176830000|2024-08-09 04:13:50|40556|40536|40554.2|40534.2|40556|40536|40554.2|40534.2|0
1723176840000|2024-08-09 04:14:00|40556|40536|40553.5|40533.5|40556|40536|40553.5|40533.5|1
1723176850000|2024-08-09 04:14:10|40551|40531|40549.2|40529.2|40551|40531|40549.2|40529.2|0
1723176860000|2024-08-09 04:14:20|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|40547.5|40527.5|0
1723176870000|2024-08-09 04:14:30|||||||||1
1723176890000|2024-08-09 04:14:50|40546.7|40526.7|40546.7|40526.7|40546.7|40526.7|40545|40525|2
1723176910000|2024-08-09 04:15:10|40546|40526|40546|40526|40546.7|40526.7|40545.2|40525.2|1
1723176950000|2024-08-09 04:15:50|40546.7|40526.7|40546|40526|40546.7|40526.7|40546|40526|2
1723176970000|2024-08-09 04:16:10|40546.7|40526.7|40543.5|40523.5|40548.5|40528.5|40543.5|40523.5|8
1723176980000|2024-08-09 04:16:20|40541.7|40521.7|40540|40520|40541.7|40521.7|40540|40520|0
1723176990000|2024-08-09 04:16:30|40539.2|40519.2|40531.7|40511.7|40539.2|40519.2|40531.7|40511.7|2
1723177020000|2024-08-09 04:17:00|||||||||2
1723177030000|2024-08-09 04:17:10|40531|40511|40531|40511|40531|40511|40531|40511|0
1723177040000|2024-08-09 04:17:20|||||||||2
1723177070000|2024-08-09 04:17:50|40529.2|40509.2|40531|40511|40531|40511|40529.2|40509.2|0
1723177080000|2024-08-09 04:18:00|40531.7|40511.7|40531|40511|40531.7|40511.7|40531|40511|0
1723177090000|2024-08-09 04:18:10|40530.2|40510.2|40526.7|40506.7|40530.2|40510.2|40526.7|40506.7|0
1723177120000|2024-08-09 04:18:40|40526|40506|40526|40506|40526|40506|40526|40506|1
1723177160000|2024-08-09 04:19:20|40524.2|40504.2|40524.2|40504.2|40524.2|40504.2|40524.2|40504.2|0
1723177170000|2024-08-09 04:19:30|40520|40500|40519.2|40499.2|40520|40500|40517.5|40497.5|4
1723177180000|2024-08-09 04:19:40|40517.5|40497.5|40516.7|40496.7|40519.2|40499.2|40516.7|40496.7|4
1723177190000|2024-08-09 04:19:50|40519.2|40499.2|40519.2|40499.2|40519.2|40499.2|40519.2|40499.2|2
1723177200000|2024-08-09 04:20:00|40518.5|40498.5|40516|40496|40518.5|40498.5|40516|40496|1
1723177210000|2024-08-09 04:20:10|40514.2|40494.2|40514.2|40494.2|40514.2|40494.2|40514.2|40494.2|0
1723177220000|2024-08-09 04:20:20|40511.7|40491.7|40511.7|40491.7|40511.7|40491.7|40511.7|40491.7|3
1723177240000|2024-08-09 04:20:40|||||||||1
1723177250000|2024-08-09 04:20:50|40511|40491|40511.7|40491.7|40511.7|40491.7|40511|40491|0
1723177260000|2024-08-09 04:21:00|40511|40491|40511|40491|40511|40491|40511|40491|0
1723177270000|2024-08-09 04:21:10|40511.7|40491.7|40511|40491|40511.7|40491.7|40511|40491|0
1723177280000|2024-08-09 04:21:20|40507.5|40487.5|40507.5|40487.5|40507.5|40487.5|40507.5|40487.5|0
1723177290000|2024-08-09 04:21:30|40511|40491|40511|40491|40511|40491|40509.2|40489.2|0
1723177320000|2024-08-09 04:22:00|40509.2|40489.2|40509.2|40489.2|40511|40491|40509.2|40489.2|0
1723177330000|2024-08-09 04:22:10|40511|40491|40508.5|40488.5|40511|40491|40508.5|40488.5|0
1723177340000|2024-08-09 04:22:20|40506.7|40486.7|40508.5|40488.5|40508.5|40488.5|40506.7|40486.7|1
1723177350000|2024-08-09 04:22:30|40506.7|40486.7|40506|40486|40506.7|40486.7|40506|40486|5
1723177360000|2024-08-09 04:22:40|40501|40481|40500.2|40480.2|40501|40481|40500.2|40480.2|1
1723177370000|2024-08-09 04:22:50|40496.8|40476.8|40496.8|40476.8|40496.8|40476.8|40495|40475|0
1723177380000|2024-08-09 04:23:00|40495|40475|40496.8|40476.8|40496.8|40476.8|40495|40475|4
1723177390000|2024-08-09 04:23:10|40498.5|40478.5|40511.8|40491.8|40513.5|40493.5|40498.5|40478.5|21
1723177400000|2024-08-09 04:23:20|40513.5|40493.5|40511.8|40491.8|40513.5|40493.5|40511.8|40491.8|1
1723177410000|2024-08-09 04:23:30|40513.5|40493.5|40511.8|40491.8|40513.5|40493.5|40511.8|40491.8|0
1723177420000|2024-08-09 04:23:40|40513.5|40493.5|40515.2|40495.2|40515.2|40495.2|40511.8|40491.8|0
1723177430000|2024-08-09 04:23:50|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|0
1723177440000|2024-08-09 04:24:00|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|0
1723177450000|2024-08-09 04:24:10|40515.3|40495.3|40515.3|40495.3|40515.3|40495.3|40515.3|40495.3|0
1723177460000|2024-08-09 04:24:20|40513.5|40493.5|40511.8|40491.8|40513.5|40493.5|40511.8|40491.8|1
1723177480000|2024-08-09 04:24:40|40514.3|40494.3|40516|40496|40516|40496|40514.3|40494.3|0
1723177490000|2024-08-09 04:24:50|||||||||3
1723177500000|2024-08-09 04:25:00|||||||||1
1723177520000|2024-08-09 04:25:20|40516.8|40496.8|40517.5|40497.5|40517.5|40497.5|40516.8|40496.8|1
1723177530000|2024-08-09 04:25:30|40519.3|40499.3|40518.5|40498.5|40519.3|40499.3|40518.5|40498.5|2
1723177540000|2024-08-09 04:25:40|||||||||1
1723177550000|2024-08-09 04:25:50|40516.8|40496.8|40518.5|40498.5|40518.5|40498.5|40516.8|40496.8|0
1723177560000|2024-08-09 04:26:00|40519.3|40499.3|40519.3|40499.3|40519.3|40499.3|40519.3|40499.3|0
1723177570000|2024-08-09 04:26:10|40518.5|40498.5|40518.5|40498.5|40518.5|40498.5|40518.5|40498.5|0
1723177580000|2024-08-09 04:26:20|40519.3|40499.3|40516|40496|40519.3|40499.3|40516|40496|0
1723177590000|2024-08-09 04:26:30|40516.8|40496.8|40518.5|40498.5|40518.5|40498.5|40516|40496|1
1723177600000|2024-08-09 04:26:40|40517.8|40497.8|40516|40496|40517.8|40497.8|40516|40496|2
1723177620000|2024-08-09 04:27:00|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|0
1723177630000|2024-08-09 04:27:10|40516|40496|40514.3|40494.3|40516|40496|40514.3|40494.3|0
1723177650000|2024-08-09 04:27:30|40512.5|40492.5|40514.3|40494.3|40514.3|40494.3|40512.5|40492.5|0
1723177660000|2024-08-09 04:27:40|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|0
1723177670000|2024-08-09 04:27:50|||||||||1
1723177680000|2024-08-09 04:28:00|40510.8|40490.8|40507.5|40487.5|40512.5|40492.5|40507.5|40487.5|2
1723177690000|2024-08-09 04:28:10|40505.8|40485.8|40505|40485|40507.5|40487.5|40505|40485|0
1723177710000|2024-08-09 04:28:30|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|2
1723177720000|2024-08-09 04:28:40|40505|40485|40505|40485|40505|40485|40505|40485|0
1723177730000|2024-08-09 04:28:50|||||||||2
1723177740000|2024-08-09 04:29:00|40506.8|40486.8|40502.5|40482.5|40506.8|40486.8|40502.5|40482.5|1
1723177750000|2024-08-09 04:29:10|40503.3|40483.3|40504.3|40484.3|40506.8|40486.8|40502.5|40482.5|1
1723177760000|2024-08-09 04:29:20|40506.8|40486.8|40506.8|40486.8|40506.8|40486.8|40506.8|40486.8|0
1723177770000|2024-08-09 04:29:30|40505|40485|40505|40485|40506.8|40486.8|40505|40485|0
1723177780000|2024-08-09 04:29:40|40506.8|40486.8|40510.3|40490.3|40510.3|40490.3|40506.8|40486.8|9
1723177790000|2024-08-09 04:29:50|40508.5|40488.5|40513.5|40493.5|40513.5|40493.5|40508.5|40488.5|3
1723177800000|2024-08-09 04:30:00|40514.3|40494.3|40516.8|40496.8|40516.8|40496.8|40514.3|40494.3|2
1723177810000|2024-08-09 04:30:10|40514.3|40494.3|40516|40496|40516|40496|40514.3|40494.3|1
1723177820000|2024-08-09 04:30:20|40518.5|40498.5|40519.3|40499.3|40519.3|40499.3|40516.8|40496.8|2
1723177830000|2024-08-09 04:30:30|40521|40501|40521|40501|40521|40501|40521|40501|0
1723177840000|2024-08-09 04:30:40|40519.3|40499.3|40518.5|40498.5|40519.3|40499.3|40518.5|40498.5|1
1723177850000|2024-08-09 04:30:50|40517.8|40497.8|40516|40496|40517.8|40497.8|40516|40496|0
1723177860000|2024-08-09 04:31:00|40516.8|40496.8|40516|40496|40516.8|40496.8|40516|40496|0
1723177870000|2024-08-09 04:31:10|40516.8|40496.8|40516|40496|40517.8|40497.8|40516|40496|0
1723177930000|2024-08-09 04:32:10|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|0
1723177940000|2024-08-09 04:32:20|40512.5|40492.5|40514.3|40494.3|40514.3|40494.3|40512.5|40492.5|0
1723177950000|2024-08-09 04:32:30|||||||||1
1723177960000|2024-08-09 04:32:40|40512.5|40492.5|40511.8|40491.8|40512.5|40492.5|40510|40490|9
1723177980000|2024-08-09 04:33:00|40513.5|40493.5|40515.3|40495.3|40515.3|40495.3|40513.5|40493.5|1
1723178000000|2024-08-09 04:33:20|40513.5|40493.5|40515.3|40495.3|40515.3|40495.3|40513.5|40493.5|0
1723178010000|2024-08-09 04:33:30|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|0
1723178030000|2024-08-09 04:33:50|40511.8|40491.8|40511|40491|40511.8|40491.8|40511|40491|6
1723178040000|2024-08-09 04:34:00|||||||||2
1723178050000|2024-08-09 04:34:10|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|0
1723178080000|2024-08-09 04:34:40|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|0
1723178090000|2024-08-09 04:34:50|40511.1|40491.1|40508.6|40488.6|40511.1|40491.1|40508.6|40488.6|1
1723178100000|2024-08-09 04:35:00|40509.3|40489.3|40511.1|40491.1|40511.1|40491.1|40509.3|40489.3|1
1723178110000|2024-08-09 04:35:10|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|1
1723178120000|2024-08-09 04:35:20|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|5
1723178140000|2024-08-09 04:35:40|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|40514.3|40494.3|0
1723178160000|2024-08-09 04:36:00|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|40513.6|40493.6|11
1723178180000|2024-08-09 04:36:20|40519.3|40499.3|40519.3|40499.3|40519.3|40499.3|40519.3|40499.3|0
1723178190000|2024-08-09 04:36:30|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|0
1723178200000|2024-08-09 04:36:40|40521.8|40501.8|40521.8|40501.8|40521.8|40501.8|40521.8|40501.8|0
1723178210000|2024-08-09 04:36:50|40524.3|40504.3|40523.6|40503.6|40524.3|40504.3|40523.6|40503.6|0
1723178220000|2024-08-09 04:37:00|40525.3|40505.3|40525.3|40505.3|40525.3|40505.3|40525.3|40505.3|0
1723178230000|2024-08-09 04:37:10|40526.1|40506.1|40525.3|40505.3|40526.1|40506.1|40523.6|40503.6|1
1723178290000|2024-08-09 04:38:10|40523.6|40503.6|40523.6|40503.6|40523.6|40503.6|40523.6|40503.6|0
1723178300000|2024-08-09 04:38:20|40521.8|40501.8|40523.6|40503.6|40523.6|40503.6|40521.8|40501.8|0
1723178310000|2024-08-09 04:38:30|40521.8|40501.8|40521.8|40501.8|40523.6|40503.6|40521.8|40501.8|0
1723178320000|2024-08-09 04:38:40|40523.6|40503.6|40523.6|40503.6|40523.6|40503.6|40521.8|40501.8|0
1723178360000|2024-08-09 04:39:20|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|0
1723178390000|2024-08-09 04:39:50|||||||||2
1723178420000|2024-08-09 04:40:20|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|0
1723178430000|2024-08-09 04:40:30|40521.1|40501.1|40522.8|40502.8|40522.8|40502.8|40521.1|40501.1|0
1723178440000|2024-08-09 04:40:40|40521.1|40501.1|40521.8|40501.8|40523.6|40503.6|40521.1|40501.1|0
1723178450000|2024-08-09 04:40:50|40526.1|40506.1|40524.3|40504.3|40526.1|40506.1|40524.3|40504.3|0
1723178460000|2024-08-09 04:41:00|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|0
1723178470000|2024-08-09 04:41:10|40525.3|40505.3|40526.1|40506.1|40526.8|40506.8|40523.6|40503.6|1
1723178480000|2024-08-09 04:41:20|40526.8|40506.8|40528.6|40508.6|40528.6|40508.6|40526.8|40506.8|0
1723178490000|2024-08-09 04:41:30|40526.8|40506.8|40515.1|40495.1|40526.8|40506.8|40513.3|40493.3|3
1723178500000|2024-08-09 04:41:40|40516.8|40496.8|40511.8|40491.8|40516.8|40496.8|40511.8|40491.8|1
1723178510000|2024-08-09 04:41:50|40513.6|40493.6|40509.3|40489.3|40514.3|40494.3|40506.8|40486.8|6
1723178520000|2024-08-09 04:42:00|40507.6|40487.6|40507.6|40487.6|40509.3|40489.3|40507.6|40487.6|0
1723178530000|2024-08-09 04:42:10|40506.8|40486.8|40506.8|40486.8|40511.1|40491.1|40506.8|40486.8|1
1723178540000|2024-08-09 04:42:20|40507.6|40487.6|40506.8|40486.8|40509.3|40489.3|40506.8|40486.8|0
1723178550000|2024-08-09 04:42:30|||||||||1
1723178560000|2024-08-09 04:42:40|40511.1|40491.1|40511.1|40491.1|40513.6|40493.6|40511.1|40491.1|1
1723178580000|2024-08-09 04:43:00|40511.8|40491.8|40516.1|40496.1|40516.1|40496.1|40511.8|40491.8|0
1723178590000|2024-08-09 04:43:10|40514.3|40494.3|40514.3|40494.3|40516.1|40496.1|40514.3|40494.3|0
1723178600000|2024-08-09 04:43:20|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|0
1723178610000|2024-08-09 04:43:30|40514.3|40494.3|40516.8|40496.8|40516.8|40496.8|40514.3|40494.3|2
1723178620000|2024-08-09 04:43:40|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|0
1723178630000|2024-08-09 04:43:50|40520.3|40500.3|40518.6|40498.6|40520.3|40500.3|40518.6|40498.6|0
1723178640000|2024-08-09 04:44:00|40520.3|40500.3|40520.3|40500.3|40520.3|40500.3|40518.6|40498.6|0
1723178650000|2024-08-09 04:44:10|40522.8|40502.8|40523.6|40503.6|40523.6|40503.6|40522.8|40502.8|1
1723178670000|2024-08-09 04:44:30|40521.9|40501.9|40521.9|40501.9|40521.9|40501.9|40520.1|40500.1|0
1723178680000|2024-08-09 04:44:40|40520.1|40500.1|40517.6|40497.6|40521.9|40501.9|40516.9|40496.9|0
1723178690000|2024-08-09 04:44:50|40516.9|40496.9|40521.1|40501.1|40521.1|40501.1|40516.9|40496.9|0
1723178700000|2024-08-09 04:45:00|40519.4|40499.4|40521.1|40501.1|40521.1|40501.1|40517.6|40497.6|0
1723178710000|2024-08-09 04:45:10|40519.4|40499.4|40517.6|40497.6|40519.4|40499.4|40517.6|40497.6|0
1723178720000|2024-08-09 04:45:20|40516.1|40496.1|40514.4|40494.4|40516.1|40496.1|40514.4|40494.4|3
1723178740000|2024-08-09 04:45:40|40510.9|40490.9|40511.1|40491.1|40512.6|40492.6|40510.9|40490.9|1
1723178750000|2024-08-09 04:45:50|40509.4|40489.4|40511.1|40491.1|40511.1|40491.1|40507.6|40487.6|0
1723178760000|2024-08-09 04:46:00|40511.9|40491.9|40512.6|40492.6|40512.6|40492.6|40511.1|40491.1|3
1723178770000|2024-08-09 04:46:10|40511.9|40491.9|40516.1|40496.1|40516.1|40496.1|40511.9|40491.9|3
1723178780000|2024-08-09 04:46:20|||||||||1
1723178790000|2024-08-09 04:46:30|40514.4|40494.4|40516.1|40496.1|40516.1|40496.1|40514.4|40494.4|0
1723178800000|2024-08-09 04:46:40|40516.9|40496.9|40520.4|40500.4|40520.4|40500.4|40516.9|40496.9|1
1723178810000|2024-08-09 04:46:50|40518.6|40498.6|40516.9|40496.9|40520.4|40500.4|40516.9|40496.9|0
1723178820000|2024-08-09 04:47:00|40521.1|40501.1|40517.6|40497.6|40521.1|40501.1|40516.1|40496.1|0
1723178830000|2024-08-09 04:47:10|40519.4|40499.4|40519.4|40499.4|40521.1|40501.1|40519.4|40499.4|1
1723178840000|2024-08-09 04:47:20|40521.1|40501.1|40517.6|40497.6|40521.1|40501.1|40517.6|40497.6|0
1723178850000|2024-08-09 04:47:30|40519.4|40499.4|40519.4|40499.4|40519.4|40499.4|40519.4|40499.4|0
1723178860000|2024-08-09 04:47:40|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40516.9|40496.9|1
1723178870000|2024-08-09 04:47:50|40516.9|40496.9|40516.1|40496.1|40516.9|40496.9|40516.1|40496.1|0
1723178920000|2024-08-09 04:48:40|40514.4|40494.4|40512.6|40492.6|40514.4|40494.4|40512.6|40492.6|1
1723178930000|2024-08-09 04:48:50|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|0
1723178940000|2024-08-09 04:49:00|40516.9|40496.9|40512.6|40492.6|40516.9|40496.9|40512.6|40492.6|0
1723178950000|2024-08-09 04:49:10|40511.9|40491.9|40511.9|40491.9|40511.9|40491.9|40511.9|40491.9|1
1723178960000|2024-08-09 04:49:20|40511.1|40491.1|40509.4|40489.4|40511.1|40491.1|40509.4|40489.4|1
1723178970000|2024-08-09 04:49:30|40510.1|40490.1|40521.1|40501.1|40521.1|40501.1|40510.1|40490.1|8
1723178980000|2024-08-09 04:49:40|40521.9|40501.9|40521.9|40501.9|40523.6|40503.6|40521.1|40501.1|0
1723178990000|2024-08-09 04:49:50|40523.6|40503.6|40525.4|40505.4|40525.4|40505.4|40523.6|40503.6|1
1723179000000|2024-08-09 04:50:00|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|5
1723179010000|2024-08-09 04:50:10|40522.6|40502.6|40521.1|40501.1|40526.1|40506.1|40521.1|40501.1|1
1723179040000|2024-08-09 04:50:40|40519.4|40499.4|40521.9|40501.9|40521.9|40501.9|40519.4|40499.4|2
1723179060000|2024-08-09 04:51:00|40521.1|40501.1|40521.1|40501.1|40521.9|40501.9|40521.1|40501.1|1
1723179100000|2024-08-09 04:51:40|40520.4|40500.4|40521.1|40501.1|40521.9|40501.9|40520.4|40500.4|5
1723179110000|2024-08-09 04:51:50|40522.9|40502.9|40523.6|40503.6|40523.6|40503.6|40521.9|40501.9|0
1723179120000|2024-08-09 04:52:00|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|5
1723179140000|2024-08-09 04:52:20|||||||||1
1723179170000|2024-08-09 04:52:50|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|0
1723179180000|2024-08-09 04:53:00|40526.1|40506.1|40524.4|40504.4|40526.1|40506.1|40524.4|40504.4|0
1723179200000|2024-08-09 04:53:20|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|40526.1|40506.1|0
1723179210000|2024-08-09 04:53:30|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|0
1723179220000|2024-08-09 04:53:40|40526.1|40506.1|40524.4|40504.4|40526.1|40506.1|40524.4|40504.4|0
1723179230000|2024-08-09 04:53:50|40526.1|40506.1|40526.9|40506.9|40526.9|40506.9|40526.1|40506.1|0
1723179240000|2024-08-09 04:54:00|40524.4|40504.4|40520.1|40500.1|40524.4|40504.4|40520.1|40500.1|2
1723179260000|2024-08-09 04:54:20|40521.9|40501.9|40521.9|40501.9|40523.6|40503.6|40520.1|40500.1|1
1723179270000|2024-08-09 04:54:30|40521.1|40501.1|40531.1|40511.1|40531.1|40511.1|40519.4|40499.4|12
1723179280000|2024-08-09 04:54:40|40532.9|40512.9|40533.6|40513.6|40533.6|40513.6|40531.9|40511.9|1
1723179290000|2024-08-09 04:54:50|40534.4|40514.4|40536.9|40516.9|40536.9|40516.9|40534.4|40514.4|3
1723179300000|2024-08-09 04:55:00|||||||||1
1723179310000|2024-08-09 04:55:10|40535.2|40515.2|40542.7|40522.7|40542.7|40522.7|40534.4|40514.4|5
1723179320000|2024-08-09 04:55:20|40544.4|40524.4|40542.7|40522.7|40546.1|40526.1|40542.7|40522.7|1
1723179330000|2024-08-09 04:55:30|40541.9|40521.9|40541.1|40521.1|40541.9|40521.9|40541.1|40521.1|0
1723179340000|2024-08-09 04:55:40|40542.7|40522.7|40537.7|40517.7|40542.7|40522.7|40537.7|40517.7|1
1723179350000|2024-08-09 04:55:50|40535.9|40515.9|40537.7|40517.7|40537.7|40517.7|40535.2|40515.2|2
1723179360000|2024-08-09 04:56:00|40539.4|40519.4|40541.2|40521.2|40541.2|40521.2|40537.7|40517.7|0
1723179370000|2024-08-09 04:56:10|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|0
1723179380000|2024-08-09 04:56:20|40538.7|40518.7|40536.2|40516.2|40538.7|40518.7|40534.4|40514.4|15
1723179390000|2024-08-09 04:56:30|40534.4|40514.4|40536.2|40516.2|40536.2|40516.2|40534.4|40514.4|1
1723179400000|2024-08-09 04:56:40|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|2
1723179410000|2024-08-09 04:56:50|40530.9|40510.9|40530.9|40510.9|40532.7|40512.7|40530.9|40510.9|0
1723179420000|2024-08-09 04:57:00|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|0
1723179430000|2024-08-09 04:57:10|40531.9|40511.9|40531.9|40511.9|40531.9|40511.9|40531.9|40511.9|1
1723179440000|2024-08-09 04:57:20|40531.2|40511.2|40527.7|40507.7|40532.9|40512.9|40527.7|40507.7|3
1723179450000|2024-08-09 04:57:30|40529.4|40509.4|40527.7|40507.7|40531.2|40511.2|40527.7|40507.7|1
1723179460000|2024-08-09 04:57:40|40525.9|40505.9|40526.2|40506.2|40527.7|40507.7|40524.2|40504.2|0
1723179470000|2024-08-09 04:57:50|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|40524.4|40504.4|0
1723179480000|2024-08-09 04:58:00|40522.7|40502.7|40520.2|40500.2|40522.7|40502.7|40520.2|40500.2|1
1723179490000|2024-08-09 04:58:10|40521.9|40501.9|40521.9|40501.9|40521.9|40501.9|40520.2|40500.2|0
1723179500000|2024-08-09 04:58:20|40520.2|40500.2|40521.9|40501.9|40521.9|40501.9|40517.7|40497.7|3
1723179520000|2024-08-09 04:58:40|40519.4|40499.4|40520.2|40500.2|40520.2|40500.2|40519.4|40499.4|4
1723179530000|2024-08-09 04:58:50|40519.4|40499.4|40522.7|40502.7|40522.7|40502.7|40517.7|40497.7|1
1723179540000|2024-08-09 04:59:00|40521.9|40501.9|40517.7|40497.7|40521.9|40501.9|40517.7|40497.7|1
1723179550000|2024-08-09 04:59:10|40519.4|40499.4|40517.7|40497.7|40521.9|40501.9|40517.7|40497.7|0
1723179560000|2024-08-09 04:59:20|40519.4|40499.4|40521.2|40501.2|40521.2|40501.2|40519.4|40499.4|0
1723179570000|2024-08-09 04:59:30|40519.4|40499.4|40519.4|40499.4|40521.2|40501.2|40517.7|40497.7|0
1723179580000|2024-08-09 04:59:40|40517.7|40497.7|40521.9|40501.9|40521.9|40501.9|40517.7|40497.7|0
1723179590000|2024-08-09 04:59:50|40517.7|40497.7|40517.7|40497.7|40519.4|40499.4|40517.7|40497.7|1
1723179600000|2024-08-09 05:00:00|40519.4|40499.4|40519.4|40499.4|40519.4|40499.4|40517.7|40497.7|3
1723179610000|2024-08-09 05:00:10|40516.9|40496.9|40507.7|40487.7|40516.9|40496.9|40507.7|40487.7|3
1723179620000|2024-08-09 05:00:20|40506.9|40486.9|40501.9|40481.9|40506.9|40486.9|40499.4|40479.4|1
1723179630000|2024-08-09 05:00:30|40497.7|40477.7|40496.2|40476.2|40499.4|40479.4|40496.2|40476.2|4
1723179640000|2024-08-09 05:00:40|40497.9|40477.9|40501.2|40481.2|40501.2|40481.2|40497.9|40477.9|0
1723179650000|2024-08-09 05:00:50|40496.9|40476.9|40501.2|40481.2|40501.2|40481.2|40496.9|40476.9|2
1723179660000|2024-08-09 05:01:00|40501.9|40481.9|40507.7|40487.7|40507.7|40487.7|40501.9|40481.9|9
1723179670000|2024-08-09 05:01:10|40509.4|40489.4|40509.4|40489.4|40511.9|40491.9|40509.4|40489.4|1
1723179680000|2024-08-09 05:01:20|40507.7|40487.7|40498.4|40478.4|40507.7|40487.7|40498.4|40478.4|1
1723179690000|2024-08-09 05:01:30|40501.9|40481.9|40495.2|40475.2|40501.9|40481.9|40495.2|40475.2|3
1723179700000|2024-08-09 05:01:40|40493.4|40473.4|40491.9|40471.9|40496.2|40476.2|40491.9|40471.9|2
1723179710000|2024-08-09 05:01:50|40488.4|40468.4|40487.7|40467.7|40491.2|40471.2|40486.9|40466.9|12
1723179720000|2024-08-09 05:02:00|40491.2|40471.2|40486.9|40466.9|40491.9|40471.9|40486.9|40466.9|3
1723179730000|2024-08-09 05:02:10|40490.4|40470.4|40491.2|40471.2|40491.2|40471.2|40490.4|40470.4|2
1723179740000|2024-08-09 05:02:20|40487.7|40467.7|40484.4|40464.4|40487.7|40467.7|40484.4|40464.4|2
1723179750000|2024-08-09 05:02:30|40483.7|40463.7|40483.7|40463.7|40483.7|40463.7|40481.9|40461.9|1
1723179760000|2024-08-09 05:02:40|40479.4|40459.4|40481.9|40461.9|40481.9|40461.9|40479.4|40459.4|3
1723179770000|2024-08-09 05:02:50|40481.2|40461.2|40481.9|40461.9|40484.4|40464.4|40481.2|40461.2|1
1723179780000|2024-08-09 05:03:00|40482.7|40462.7|40481.2|40461.2|40482.7|40462.7|40475.2|40455.2|10
1723179790000|2024-08-09 05:03:10|40479.4|40459.4|40486.2|40466.2|40486.2|40466.2|40477.7|40457.7|0
1723179800000|2024-08-09 05:03:20|40487.7|40467.7|40486.2|40466.2|40489.4|40469.4|40486.2|40466.2|1
1723179810000|2024-08-09 05:03:30|40486.9|40466.9|40485.4|40465.4|40491.9|40471.9|40485.4|40465.4|12
1723179820000|2024-08-09 05:03:40|40483.7|40463.7|40473.7|40453.7|40483.7|40463.7|40471.2|40451.2|2
1723179830000|2024-08-09 05:03:50|40471.9|40451.9|40471.9|40451.9|40473.7|40453.7|40471.9|40451.9|0
1723179840000|2024-08-09 05:04:00|40472.9|40452.9|40471.2|40451.2|40473.7|40453.7|40471.2|40451.2|1
1723179850000|2024-08-09 05:04:10|40473.7|40453.7|40475.4|40455.4|40477.2|40457.2|40473.7|40453.7|7
1723179860000|2024-08-09 05:04:20|40473.7|40453.7|40475.4|40455.4|40475.4|40455.4|40473.7|40453.7|0
1723179870000|2024-08-09 05:04:30|40473.7|40453.7|40476.2|40456.2|40476.2|40456.2|40473.7|40453.7|5
1723179880000|2024-08-09 05:04:40|40477.9|40457.9|40477.9|40457.9|40478.7|40458.7|40477.9|40457.9|2
1723179890000|2024-08-09 05:04:50|40480.4|40460.4|40482.9|40462.9|40482.9|40462.9|40477.9|40457.9|3
1723179900000|2024-08-09 05:05:00|40481.2|40461.2|40487.9|40467.9|40487.9|40467.9|40479.7|40459.7|21
1723179910000|2024-08-09 05:05:10|40488.7|40468.7|40491.2|40471.2|40491.2|40471.2|40488.7|40468.7|1
1723179920000|2024-08-09 05:05:20|40491.9|40471.9|40494.4|40474.4|40494.4|40474.4|40491.2|40471.2|0
1723179930000|2024-08-09 05:05:30|40496.2|40476.2|40496.2|40476.2|40496.2|40476.2|40496.2|40476.2|1
1723179940000|2024-08-09 05:05:40|40497.9|40477.9|40505.4|40485.4|40505.4|40485.4|40497.9|40477.9|2
1723179950000|2024-08-09 05:05:50|40507.9|40487.9|40506.2|40486.2|40507.9|40487.9|40505.4|40485.4|1
1723179960000|2024-08-09 05:06:00|40505.4|40485.4|40499.7|40479.7|40507|40487|40499.7|40479.7|3
1723179970000|2024-08-09 05:06:10|40496.2|40476.2|40493.7|40473.7|40496.2|40476.2|40493.7|40473.7|1
1723179980000|2024-08-09 05:06:20|40495.4|40475.4|40490.4|40470.4|40495.4|40475.4|40490.4|40470.4|1
1723179990000|2024-08-09 05:06:30|40488.7|40468.7|40491.2|40471.2|40491.2|40471.2|40487|40467|2
1723180000000|2024-08-09 05:06:40|40487|40467|40486.2|40466.2|40487.9|40467.9|40484.5|40464.5|4
1723180010000|2024-08-09 05:06:50|40484.7|40464.7|40488.7|40468.7|40488.7|40468.7|40483.7|40463.7|8
1723180020000|2024-08-09 05:07:00|40490.5|40470.5|40496.2|40476.2|40497.2|40477.2|40490.5|40470.5|1
1723180030000|2024-08-09 05:07:10|40495.5|40475.5|40491.2|40471.2|40495.5|40475.5|40489.5|40469.5|1
1723180040000|2024-08-09 05:07:20|40490.5|40470.5|40483|40463|40490.5|40470.5|40483|40463|1
1723180050000|2024-08-09 05:07:30|40484.7|40464.7|40484.7|40464.7|40484.7|40464.7|40484.7|40464.7|1
1723180060000|2024-08-09 05:07:40|40481.2|40461.2|40481.2|40461.2|40485.5|40465.5|40481.2|40461.2|1
1723180070000|2024-08-09 05:07:50|40483|40463|40480.5|40460.5|40483|40463|40477|40457|0
1723180080000|2024-08-09 05:08:00|40479.7|40459.7|40480.5|40460.5|40480.5|40460.5|40476.2|40456.2|7
1723180100000|2024-08-09 05:08:20|||||||||1
1723180110000|2024-08-09 05:08:30|40481.2|40461.2|40478.7|40458.7|40482.2|40462.2|40478.7|40458.7|1
1723180120000|2024-08-09 05:08:40|40478|40458|40471.2|40451.2|40478|40458|40470.5|40450.5|7
1723180130000|2024-08-09 05:08:50|40473.7|40453.7|40472.7|40452.7|40473.7|40453.7|40471.2|40451.2|2
1723180140000|2024-08-09 05:09:00|40474.5|40454.5|40477|40457|40477|40457|40474.5|40454.5|5
1723180150000|2024-08-09 05:09:10|40477.7|40457.7|40486.2|40466.2|40486.2|40466.2|40477.7|40457.7|27
1723180160000|2024-08-09 05:09:20|40483.7|40463.7|40488|40468|40488|40468|40483.7|40463.7|0
1723180170000|2024-08-09 05:09:30|40486.2|40466.2|40488.7|40468.7|40488.7|40468.7|40486.2|40466.2|1
1723180180000|2024-08-09 05:09:40|40491.2|40471.2|40491.2|40471.2|40491.2|40471.2|40491.2|40471.2|1
1723180190000|2024-08-09 05:09:50|40492.7|40472.7|40491.2|40471.2|40494.5|40474.5|40491.2|40471.2|1
1723180200000|2024-08-09 05:10:00|40492|40472|40491.2|40471.2|40492|40472|40491.2|40471.2|0
1723180210000|2024-08-09 05:10:10|40493.7|40473.7|40490.5|40470.5|40493.7|40473.7|40490.5|40470.5|1
1723180220000|2024-08-09 05:10:20|40491.2|40471.2|40491.2|40471.2|40493.7|40473.7|40490.5|40470.5|1
1723180230000|2024-08-09 05:10:30|40493|40473|40495.5|40475.5|40495.5|40475.5|40493|40473|0
1723180240000|2024-08-09 05:10:40|40496.2|40476.2|40496.2|40476.2|40496.2|40476.2|40496.2|40476.2|4
1723180250000|2024-08-09 05:10:50|40501.2|40481.2|40501.2|40481.2|40501.2|40481.2|40501.2|40481.2|0
1723180260000|2024-08-09 05:11:00|40497.7|40477.7|40497.7|40477.7|40497.7|40477.7|40497.7|40477.7|0
1723180270000|2024-08-09 05:11:10|40501.2|40481.2|40502|40482|40502|40482|40501.2|40481.2|0
1723180280000|2024-08-09 05:11:20|40501.2|40481.2|40506.2|40486.2|40506.2|40486.2|40501.2|40481.2|2
1723180290000|2024-08-09 05:11:30|40507|40487|40506.2|40486.2|40507|40487|40506.2|40486.2|0
1723180300000|2024-08-09 05:11:40|40504.5|40484.5|40504.5|40484.5|40506.2|40486.2|40502|40482|1
1723180310000|2024-08-09 05:11:50|40502|40482|40497.7|40477.7|40502|40482|40497.7|40477.7|1
1723180320000|2024-08-09 05:12:00|40493.5|40473.5|40492|40472|40493.5|40473.5|40492|40472|0
1723180330000|2024-08-09 05:12:10|40491.2|40471.2|40492|40472|40492.7|40472.7|40491.2|40471.2|0
1723180340000|2024-08-09 05:12:20|40496.2|40476.2|40501.2|40481.2|40501.2|40481.2|40496.2|40476.2|3
1723180350000|2024-08-09 05:12:30|40504.7|40484.7|40504.7|40484.7|40504.7|40484.7|40501.2|40481.2|0
1723180360000|2024-08-09 05:12:40|40503|40483|40507|40487|40507|40487|40503|40483|0
1723180370000|2024-08-09 05:12:50|40507.7|40487.7|40507|40487|40507.7|40487.7|40507|40487|0
1723180380000|2024-08-09 05:13:00|40508.7|40488.7|40511.2|40491.2|40512|40492|40508.7|40488.7|2
1723180390000|2024-08-09 05:13:10|40512|40492|40516.2|40496.2|40516.2|40496.2|40512|40492|1
1723180400000|2024-08-09 05:13:20|40512.7|40492.7|40516.2|40496.2|40516.2|40496.2|40512|40492|0
1723180410000|2024-08-09 05:13:30|40514.5|40494.5|40511.2|40491.2|40516.2|40496.2|40511.2|40491.2|0
1723180420000|2024-08-09 05:13:40|40512|40492|40511.2|40491.2|40512|40492|40511.2|40491.2|0
1723180430000|2024-08-09 05:13:50|40509.5|40489.5|40502|40482|40509.5|40489.5|40502|40482|2
1723180450000|2024-08-09 05:14:10|40500.2|40480.2|40502|40482|40502|40482|40497.7|40477.7|0
1723180460000|2024-08-09 05:14:20|40501.2|40481.2|40497|40477|40501.2|40481.2|40497|40477|2
1723180480000|2024-08-09 05:14:40|40497.7|40477.7|40497|40477|40497.7|40477.7|40497|40477|1
1723180490000|2024-08-09 05:14:50|40497.7|40477.7|40497|40477|40497.7|40477.7|40497|40477|6
1723180500000|2024-08-09 05:15:00|40495.2|40475.2|40497|40477|40497|40477|40492.7|40472.7|1
1723180510000|2024-08-09 05:15:10|40500.5|40480.5|40497.7|40477.7|40500.5|40480.5|40497|40477|0
1723180520000|2024-08-09 05:15:20|40501.2|40481.2|40501.2|40481.2|40501.2|40481.2|40501.2|40481.2|1
1723180530000|2024-08-09 05:15:30|40497.7|40477.7|40502|40482|40502|40482|40497.7|40477.7|0
1723180540000|2024-08-09 05:15:40|40501.2|40481.2|40499.5|40479.5|40502|40482|40499.5|40479.5|1
1723180550000|2024-08-09 05:15:50|40501.2|40481.2|40501.2|40481.2|40501.2|40481.2|40497.7|40477.7|0
1723180560000|2024-08-09 05:16:00|40497.7|40477.7|40497|40477|40501.2|40481.2|40497|40477|0
1723180570000|2024-08-09 05:16:10|40496.2|40476.2|40497.7|40477.7|40497.7|40477.7|40496.2|40476.2|0
1723180580000|2024-08-09 05:16:20|40499.5|40479.5|40501.2|40481.2|40501.2|40481.2|40497.7|40477.7|0
1723180590000|2024-08-09 05:16:30|40497.8|40477.8|40502|40482|40502|40482|40497.8|40477.8|0
1723180600000|2024-08-09 05:16:40|40501.2|40481.2|40507|40487|40507|40487|40497|40477|2
1723180610000|2024-08-09 05:16:50|40506.2|40486.2|40506.2|40486.2|40507|40487|40506.2|40486.2|0
1723180620000|2024-08-09 05:17:00|40502.8|40482.8|40511.2|40491.2|40511.2|40491.2|40502.8|40482.8|0
1723180630000|2024-08-09 05:17:10|40512|40492|40516.3|40496.3|40516.3|40496.3|40511.3|40491.3|3
1723180640000|2024-08-09 05:17:20|40517.8|40497.8|40521.3|40501.3|40521.3|40501.3|40517.8|40497.8|1
1723180650000|2024-08-09 05:17:30|40519.5|40499.5|40517.8|40497.8|40521.3|40501.3|40517.8|40497.8|4
1723180660000|2024-08-09 05:17:40|40521.3|40501.3|40517.8|40497.8|40521.3|40501.3|40517.8|40497.8|0
1723180670000|2024-08-09 05:17:50|40518.5|40498.5|40522|40502|40522|40502|40518.5|40498.5|1
1723180680000|2024-08-09 05:18:00|40521.3|40501.3|40517.8|40497.8|40522|40502|40517.8|40497.8|0
1723180690000|2024-08-09 05:18:10|40519.5|40499.5|40517|40497|40522|40502|40517|40497|1
1723180700000|2024-08-09 05:18:20|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|0
1723180710000|2024-08-09 05:18:30|40517|40497|40513.5|40493.5|40517|40497|40513.5|40493.5|0
1723180720000|2024-08-09 05:18:40|40517|40497|40512.8|40492.8|40517|40497|40512.8|40492.8|0
1723180730000|2024-08-09 05:18:50|40512|40492|40511.3|40491.3|40512.8|40492.8|40511.3|40491.3|1
1723180740000|2024-08-09 05:19:00|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|40512.8|40492.8|26
1723180750000|2024-08-09 05:19:10|40513.5|40493.5|40514.3|40494.3|40514.3|40494.3|40513.5|40493.5|1
1723180760000|2024-08-09 05:19:20|40517.8|40497.8|40512.8|40492.8|40517.8|40497.8|40512.8|40492.8|0
1723180770000|2024-08-09 05:19:30|40513.5|40493.5|40512.8|40492.8|40513.5|40493.5|40512.8|40492.8|0
1723180780000|2024-08-09 05:19:40|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|40513.5|40493.5|1
1723180790000|2024-08-09 05:19:50|40512.8|40492.8|40512.8|40492.8|40513.5|40493.5|40512.8|40492.8|0
1723180800000|2024-08-09 05:20:00|40511|40491|40511|40491|40511|40491|40508.5|40488.5|1
1723180810000|2024-08-09 05:20:10|40512.8|40492.8|40514.3|40494.3|40514.3|40494.3|40509.3|40489.3|1
1723180820000|2024-08-09 05:20:20|40515|40495|40519.3|40499.3|40519.3|40499.3|40514.3|40494.3|0
1723180830000|2024-08-09 05:20:30|40520|40500|40520|40500|40520|40500|40520|40500|0
1723180840000|2024-08-09 05:20:40|40519.3|40499.3|40519.3|40499.3|40520|40500|40519.3|40499.3|0
1723180850000|2024-08-09 05:20:50|40520|40500|40519.3|40499.3|40520|40500|40519.3|40499.3|0
1723180860000|2024-08-09 05:21:00|40523.5|40503.5|40527.8|40507.8|40528.5|40508.5|40523.5|40503.5|5
1723180870000|2024-08-09 05:21:10|40528.5|40508.5|40528.5|40508.5|40532.8|40512.8|40528.5|40508.5|1
1723180880000|2024-08-09 05:21:20|40526.8|40506.8|40525|40505|40528.5|40508.5|40525|40505|0
1723180890000|2024-08-09 05:21:30|40524.3|40504.3|40528.5|40508.5|40528.5|40508.5|40524.3|40504.3|1
1723180900000|2024-08-09 05:21:40|40529.3|40509.3|40532.8|40512.8|40537|40517|40529.3|40509.3|1
1723180910000|2024-08-09 05:21:50|||||||||2
1723180920000|2024-08-09 05:22:00|40529.3|40509.3|40532.8|40512.8|40532.8|40512.8|40529.3|40509.3|0
1723180930000|2024-08-09 05:22:10|40533.5|40513.5|40534.3|40514.3|40534.3|40514.3|40533.5|40513.5|0
1723180940000|2024-08-09 05:22:20|40537.8|40517.8|40538.5|40518.5|40538.5|40518.5|40534.3|40514.3|1
1723180950000|2024-08-09 05:22:30|40539.3|40519.3|40547|40527|40547|40527|40539.3|40519.3|3
1723180960000|2024-08-09 05:22:40|40543.5|40523.5|40543.5|40523.5|40543.5|40523.5|40543.5|40523.5|7
1723180970000|2024-08-09 05:22:50|40540|40520|40530.8|40510.8|40540|40520|40530.8|40510.8|0
1723180980000|2024-08-09 05:23:00|40534.3|40514.3|40533.5|40513.5|40534.3|40514.3|40533.5|40513.5|0
1723181000000|2024-08-09 05:23:20|40530|40510|40523.5|40503.5|40530|40510|40523.5|40503.5|0
1723181010000|2024-08-09 05:23:30|40524.3|40504.3|40524.3|40504.3|40524.3|40504.3|40524.3|40504.3|0
1723181020000|2024-08-09 05:23:40|40523.5|40503.5|40523.5|40503.5|40523.5|40503.5|40523.5|40503.5|0
1723181030000|2024-08-09 05:23:50|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|40522.8|40502.8|0
1723181040000|2024-08-09 05:24:00|40517.8|40497.8|40511.8|40491.8|40517.8|40497.8|40511.8|40491.8|0
1723181050000|2024-08-09 05:24:10|40513.5|40493.5|40511.8|40491.8|40513.5|40493.5|40510|40490|0
1723181060000|2024-08-09 05:24:20|40509.3|40489.3|40513.5|40493.5|40513.5|40493.5|40509.3|40489.3|0
1723181070000|2024-08-09 05:24:30|||||||||2
1723181080000|2024-08-09 05:24:40|40517|40497|40513.5|40493.5|40517|40497|40513.5|40493.5|0
1723181090000|2024-08-09 05:24:50|40515.3|40495.3|40516|40496|40516|40496|40515.3|40495.3|1
1723181100000|2024-08-09 05:25:00|40515.3|40495.3|40513.5|40493.5|40517.8|40497.8|40513.5|40493.5|0
1723181110000|2024-08-09 05:25:10|40512.8|40492.8|40507.8|40487.8|40512.8|40492.8|40507.8|40487.8|2
1723181120000|2024-08-09 05:25:20|40508.5|40488.5|40507.8|40487.8|40508.5|40488.5|40507.8|40487.8|0
1723181130000|2024-08-09 05:25:30|40507|40487|40502.8|40482.8|40507|40487|40502.8|40482.8|1
1723181140000|2024-08-09 05:25:40|40503.5|40483.5|40503.5|40483.5|40503.5|40483.5|40503.5|40483.5|0
1723181150000|2024-08-09 05:25:50|40505.3|40485.3|40502.8|40482.8|40507.8|40487.8|40502.8|40482.8|4
1723181160000|2024-08-09 05:26:00|40499.3|40479.3|40499.3|40479.3|40502.8|40482.8|40499.3|40479.3|2
1723181170000|2024-08-09 05:26:10|40498.5|40478.5|40498.5|40478.5|40498.5|40478.5|40498.5|40478.5|0
1723181180000|2024-08-09 05:26:20|40499.3|40479.3|40499.3|40479.3|40502.8|40482.8|40499.3|40479.3|0
1723181190000|2024-08-09 05:26:30|40501|40481|40498.5|40478.5|40501|40481|40498.5|40478.5|0
1723181200000|2024-08-09 05:26:40|40499.3|40479.3|40497.8|40477.8|40502.8|40482.8|40497.8|40477.8|3
1723181210000|2024-08-09 05:26:50|40498.5|40478.5|40499.3|40479.3|40500.1|40480.1|40498.5|40478.5|2
1723181220000|2024-08-09 05:27:00|40500.1|40480.1|40503.6|40483.6|40503.6|40483.6|40499.3|40479.3|0
1723181230000|2024-08-09 05:27:10|40502.8|40482.8|40503.6|40483.6|40503.6|40483.6|40502.8|40482.8|0
1723181240000|2024-08-09 05:27:20|40501.1|40481.1|40503.6|40483.6|40505.3|40485.3|40501.1|40481.1|2
1723181250000|2024-08-09 05:27:30|40505.3|40485.3|40498.6|40478.6|40505.3|40485.3|40498.6|40478.6|3
1723181260000|2024-08-09 05:27:40|40497.8|40477.8|40498.6|40478.6|40498.6|40478.6|40497.8|40477.8|0
1723181270000|2024-08-09 05:27:50|40499.3|40479.3|40499.3|40479.3|40499.3|40479.3|40499.3|40479.3|1
1723181280000|2024-08-09 05:28:00|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|40502.8|40482.8|0
1723181310000|2024-08-09 05:28:30|40501.1|40481.1|40500.3|40480.3|40501.1|40481.1|40500.3|40480.3|1
1723181320000|2024-08-09 05:28:40|40501.1|40481.1|40502.8|40482.8|40502.8|40482.8|40501.1|40481.1|1
1723181330000|2024-08-09 05:28:50|40499.3|40479.3|40498.6|40478.6|40499.3|40479.3|40498.6|40478.6|0
1723181340000|2024-08-09 05:29:00|40496.8|40476.8|40490.3|40470.3|40496.8|40476.8|40488.6|40468.6|6
1723181350000|2024-08-09 05:29:10|40489.6|40469.6|40485.3|40465.3|40489.6|40469.6|40485.3|40465.3|0
1723181360000|2024-08-09 05:29:20|40486.1|40466.1|40483.6|40463.6|40486.1|40466.1|40479.3|40459.3|3
1723181370000|2024-08-09 05:29:30|40481.8|40461.8|40484.3|40464.3|40485.1|40465.1|40480.1|40460.1|13
1723181380000|2024-08-09 05:29:40|40486.1|40466.1|40483.6|40463.6|40487.8|40467.8|40483.6|40463.6|1
1723181390000|2024-08-09 05:29:50|40485.3|40465.3|40486.1|40466.1|40487.8|40467.8|40484.3|40464.3|1
1723181400000|2024-08-09 05:30:00|40488.6|40468.6|40462.8|40442.8|40489.3|40469.3|40462.8|40442.8|28
1723181410000|2024-08-09 05:30:10|40458.6|40438.6|40459.3|40439.3|40459.3|40439.3|40456.8|40436.8|7
1723181420000|2024-08-09 05:30:20|40461.1|40441.1|40461.8|40441.8|40461.8|40441.8|40456.8|40436.8|1
1723181430000|2024-08-09 05:30:30|40462.6|40442.6|40474.3|40454.3|40474.3|40454.3|40459.3|40439.3|6
1723181440000|2024-08-09 05:30:40|40477.8|40457.8|40458.6|40438.6|40477.8|40457.8|40458.6|40438.6|6
1723181450000|2024-08-09 05:30:50|40456.8|40436.8|40444.3|40424.3|40458.6|40438.6|40444.3|40424.3|6
1723181460000|2024-08-09 05:31:00|40442.6|40422.6|40449.3|40429.3|40449.3|40429.3|40442.6|40422.6|11
1723181470000|2024-08-09 05:31:10|40451.1|40431.1|40454.3|40434.3|40456.8|40436.8|40449.3|40429.3|7
1723181480000|2024-08-09 05:31:20|40452.6|40432.6|40459.6|40439.6|40459.6|40439.6|40448.6|40428.6|7
1723181490000|2024-08-09 05:31:30|40461.3|40441.3|40458.6|40438.6|40467.1|40447.1|40457.8|40437.8|6
1723181500000|2024-08-09 05:31:40|40461.1|40441.1|40461.1|40441.1|40462.8|40442.8|40457.8|40437.8|3
1723181510000|2024-08-09 05:31:50|40460.3|40440.3|40458.6|40438.6|40462.8|40442.8|40457.8|40437.8|1
1723181520000|2024-08-09 05:32:00|40459.3|40439.3|40453.6|40433.6|40463.6|40443.6|40453.6|40433.6|4
1723181530000|2024-08-09 05:32:10|40454.3|40434.3|40450.1|40430.1|40460.3|40440.3|40450.1|40430.1|2
1723181540000|2024-08-09 05:32:20|40451.8|40431.8|40456.1|40436.1|40457.8|40437.8|40450.1|40430.1|4
1723181550000|2024-08-09 05:32:30|40454.3|40434.3|40449.3|40429.3|40454.3|40434.3|40449.3|40429.3|2
1723181560000|2024-08-09 05:32:40|40448.6|40428.6|40436.8|40416.8|40448.6|40428.6|40434.3|40414.3|7
1723181570000|2024-08-09 05:32:50|40438.6|40418.6|40436.1|40416.1|40442.8|40422.8|40435.3|40415.3|2
1723181580000|2024-08-09 05:33:00|40436.8|40416.8|40439.3|40419.3|40441.8|40421.8|40436.8|40416.8|2
1723181590000|2024-08-09 05:33:10|40438.6|40418.6|40446.1|40426.1|40446.8|40426.8|40434.3|40414.3|2
1723181600000|2024-08-09 05:33:20|40441.8|40421.8|40440.1|40420.1|40444.3|40424.3|40440.1|40420.1|1
1723181610000|2024-08-09 05:33:30|40437.6|40417.6|40437.6|40417.6|40438.3|40418.3|40437.6|40417.6|1
1723181620000|2024-08-09 05:33:40|40435.8|40415.8|40435.1|40415.1|40437.6|40417.6|40432.6|40412.6|3
1723181630000|2024-08-09 05:33:50|40434.3|40414.3|40434.3|40414.3|40439.3|40419.3|40434.3|40414.3|6
1723181640000|2024-08-09 05:34:00|40435.1|40415.1|40439.3|40419.3|40441.1|40421.1|40434.3|40414.3|3
1723181650000|2024-08-09 05:34:10|40441.8|40421.8|40444.3|40424.3|40448.6|40428.6|40441.8|40421.8|3
1723181660000|2024-08-09 05:34:20|40443.6|40423.6|40436.8|40416.8|40443.6|40423.6|40436.8|40416.8|2
1723181670000|2024-08-09 05:34:30|40434.3|40414.3|40437.6|40417.6|40438.6|40418.6|40434.3|40414.3|1
1723181680000|2024-08-09 05:34:40|40439.3|40419.3|40445.3|40425.3|40445.3|40425.3|40434.3|40414.3|2
1723181690000|2024-08-09 05:34:50|40444.3|40424.3|40452.8|40432.8|40452.8|40432.8|40444.3|40424.3|3
1723181700000|2024-08-09 05:35:00|40449.3|40429.3|40452.8|40432.8|40454.3|40434.3|40449.3|40429.3|2
1723181710000|2024-08-09 05:35:10|40449.3|40429.3|40458.6|40438.6|40460.3|40440.3|40449.3|40429.3|1
1723181720000|2024-08-09 05:35:20|40460.3|40440.3|40461.8|40441.8|40461.8|40441.8|40459.3|40439.3|1
1723181730000|2024-08-09 05:35:30|40461.1|40441.1|40459.3|40439.3|40464.3|40444.3|40459.3|40439.3|1
1723181740000|2024-08-09 05:35:40|40461.1|40441.1|40467.8|40447.8|40467.8|40447.8|40459.3|40439.3|4
1723181750000|2024-08-09 05:35:50|40468.6|40448.6|40472.1|40452.1|40472.8|40452.8|40468.6|40448.6|1
1723181760000|2024-08-09 05:36:00|40470.3|40450.3|40461.1|40441.1|40470.3|40450.3|40459.3|40439.3|3
1723181770000|2024-08-09 05:36:10|40459.3|40439.3|40440.1|40420.1|40459.3|40439.3|40440.1|40420.1|2
1723181780000|2024-08-09 05:36:20|40439.3|40419.3|40444.3|40424.3|40444.3|40424.3|40439.3|40419.3|3
1723181790000|2024-08-09 05:36:30|40446.1|40426.1|40444.3|40424.3|40446.1|40426.1|40442.6|40422.6|2
1723181800000|2024-08-09 05:36:40|40441.8|40421.8|40444.3|40424.3|40445.1|40425.1|40441.8|40421.8|0
1723181810000|2024-08-09 05:36:50|40446.8|40426.8|40455.1|40435.1|40456.8|40436.8|40445.8|40425.8|0
1723181820000|2024-08-09 05:37:00|40454.3|40434.3|40450.1|40430.1|40455.1|40435.1|40450.1|40430.1|5
1723181830000|2024-08-09 05:37:10|40449.3|40429.3|40432.6|40412.6|40449.3|40429.3|40430.8|40410.8|5
1723181840000|2024-08-09 05:37:20|40434.3|40414.3|40439.3|40419.3|40439.3|40419.3|40434.3|40414.3|1
1723181850000|2024-08-09 05:37:30|40440.1|40420.1|40439.3|40419.3|40442.8|40422.8|40434.3|40414.3|3
1723181860000|2024-08-09 05:37:40|40437.6|40417.6|40437.6|40417.6|40437.6|40417.6|40437.6|40417.6|1
1723181870000|2024-08-09 05:37:50|40439.4|40419.4|40444.4|40424.4|40446.9|40426.9|40435.9|40415.9|12
1723181880000|2024-08-09 05:38:00|40442.6|40422.6|40435.1|40415.1|40442.6|40422.6|40435.1|40415.1|1
1723181890000|2024-08-09 05:38:10|40431.6|40411.6|40430.1|40410.1|40435.1|40415.1|40430.1|40410.1|3
1723181900000|2024-08-09 05:38:20|40431.9|40411.9|40430.9|40410.9|40434.4|40414.4|40430.9|40410.9|6
1723181910000|2024-08-09 05:38:30|40434.4|40414.4|40430.1|40410.1|40435.1|40415.1|40430.1|40410.1|2
1723181920000|2024-08-09 05:38:40|40429.4|40409.4|40429.4|40409.4|40435.9|40415.9|40429.4|40409.4|13
1723181930000|2024-08-09 05:38:50|40428.6|40408.6|40425.1|40405.1|40429.4|40409.4|40425.1|40405.1|2
1723181940000|2024-08-09 05:39:00|40424.4|40404.4|40422.6|40402.6|40424.4|40404.4|40419.4|40399.4|6
1723181950000|2024-08-09 05:39:10|40423.4|40403.4|40420.1|40400.1|40425.9|40405.9|40420.1|40400.1|6
1723181960000|2024-08-09 05:39:20|40420.9|40400.9|40420.1|40400.1|40424.4|40404.4|40420.1|40400.1|2
1723181970000|2024-08-09 05:39:30|40419.4|40399.4|40425.9|40405.9|40425.9|40405.9|40419.4|40399.4|2
1723181980000|2024-08-09 05:39:40|40426.6|40406.6|40438.6|40418.6|40438.6|40418.6|40426.6|40406.6|2
1723181990000|2024-08-09 05:39:50|40435.1|40415.1|40440.1|40420.1|40440.9|40420.9|40435.1|40415.1|2
1723182000000|2024-08-09 05:40:00|40439.4|40419.4|40430.9|40410.9|40439.4|40419.4|40430.9|40410.9|4
1723182010000|2024-08-09 05:40:10|40430.1|40410.1|40430.9|40410.9|40430.9|40410.9|40425.9|40405.9|0
1723182020000|2024-08-09 05:40:20|40430.1|40410.1|40430.9|40410.9|40432.6|40412.6|40430.1|40410.1|1
1723182030000|2024-08-09 05:40:30|40432.6|40412.6|40428.4|40408.4|40433.4|40413.4|40428.4|40408.4|0
1723182040000|2024-08-09 05:40:40|40426.6|40406.6|40418.4|40398.4|40428.4|40408.4|40415.9|40395.9|8
1723182050000|2024-08-09 05:40:50|40420.9|40400.9|40432.6|40412.6|40432.6|40412.6|40420.9|40400.9|5
1723182060000|2024-08-09 05:41:00|40430.9|40410.9|40434.4|40414.4|40434.4|40414.4|40430.9|40410.9|7
1723182070000|2024-08-09 05:41:10|40435.1|40415.1|40434.4|40414.4|40435.1|40415.1|40434.4|40414.4|0
1723182080000|2024-08-09 05:41:20|40435.1|40415.1|40441.9|40421.9|40443.6|40423.6|40435.1|40415.1|2
1723182090000|2024-08-09 05:41:30|40440.1|40420.1|40439.4|40419.4|40440.1|40420.1|40437.6|40417.6|3
1723182100000|2024-08-09 05:41:40|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|40439.4|40419.4|0
1723182110000|2024-08-09 05:41:50|40445.1|40425.1|40446.6|40426.6|40446.6|40426.6|40445.1|40425.1|3
1723182120000|2024-08-09 05:42:00|40450.1|40430.1|40469.4|40449.4|40469.4|40449.4|40450.1|40430.1|2
1723182130000|2024-08-09 05:42:10|40470.1|40450.1|40460.9|40440.9|40470.1|40450.1|40460.9|40440.9|6
1723182140000|2024-08-09 05:42:20|40459.4|40439.4|40462.6|40442.6|40462.6|40442.6|40454.4|40434.4|2
1723182150000|2024-08-09 05:42:30|40463.4|40443.4|40467.6|40447.6|40469.4|40449.4|40463.4|40443.4|2
1723182160000|2024-08-09 05:42:40|40469.4|40449.4|40464.4|40444.4|40469.4|40449.4|40463.6|40443.6|0
1723182170000|2024-08-09 05:42:50|40463.6|40443.6|40442.6|40422.6|40463.6|40443.6|40442.6|40422.6|4
1723182180000|2024-08-09 05:43:00|40444.4|40424.4|40440.9|40420.9|40445.9|40425.9|40440.9|40420.9|6
1723182190000|2024-08-09 05:43:10|40444.4|40424.4|40445.9|40425.9|40449.4|40429.4|40444.4|40424.4|5
1723182200000|2024-08-09 05:43:20|40447.6|40427.6|40453.9|40433.9|40453.9|40433.9|40447.6|40427.6|12
1723182210000|2024-08-09 05:43:30|40453.1|40433.1|40469.4|40449.4|40469.4|40449.4|40452.4|40432.4|2
1723182220000|2024-08-09 05:43:40|40468.6|40448.6|40472.6|40452.6|40475.1|40455.1|40466.9|40446.9|6
1723182230000|2024-08-09 05:43:50|40470.1|40450.1|40480.4|40460.4|40485.4|40465.4|40470.1|40450.1|32
1723182240000|2024-08-09 05:44:00|40478.9|40458.9|40470.4|40450.4|40478.9|40458.9|40467.9|40447.9|10
1723182250000|2024-08-09 05:44:10|40472.1|40452.1|40464.4|40444.4|40472.1|40452.1|40464.4|40444.4|2
1723182260000|2024-08-09 05:44:20|40463.6|40443.6|40464.4|40444.4|40464.4|40444.4|40460.1|40440.1|0
1723182270000|2024-08-09 05:44:30|40462.9|40442.9|40454.4|40434.4|40462.9|40442.9|40452.9|40432.9|1
1723182280000|2024-08-09 05:44:40|40457.9|40437.9|40454.4|40434.4|40457.9|40437.9|40452.9|40432.9|0
1723182290000|2024-08-09 05:44:50|40452.9|40432.9|40454.4|40434.4|40454.4|40434.4|40451.1|40431.1|0
1723182300000|2024-08-09 05:45:00|40452.9|40432.9|40441.9|40421.9|40452.9|40432.9|40441.9|40421.9|2
1723182310000|2024-08-09 05:45:10|40439.4|40419.4|40436.1|40416.1|40439.4|40419.4|40434.4|40414.4|0
1723182320000|2024-08-09 05:45:20|40435.9|40415.9|40421.6|40401.6|40439.4|40419.4|40416.9|40396.9|10
1723182330000|2024-08-09 05:45:30|40429.4|40409.4|40425.9|40405.9|40429.4|40409.4|40425.1|40405.1|3
1723182340000|2024-08-09 05:45:40|40429.4|40409.4|40432.6|40412.6|40432.6|40412.6|40424.4|40404.4|5
1723182350000|2024-08-09 05:45:50|40430.9|40410.9|40422.6|40402.6|40434.4|40414.4|40420.9|40400.9|1
1723182360000|2024-08-09 05:46:00|40424.4|40404.4|40424.4|40404.4|40427.9|40407.9|40419.4|40399.4|2
1723182370000|2024-08-09 05:46:10|40421.1|40401.1|40414.4|40394.4|40421.1|40401.1|40414.4|40394.4|6
1723182380000|2024-08-09 05:46:20|40416.1|40396.1|40425.1|40405.1|40425.1|40405.1|40414.4|40394.4|6
1723182390000|2024-08-09 05:46:30|40426.9|40406.9|40434.4|40414.4|40434.4|40414.4|40426.9|40406.9|5
1723182400000|2024-08-09 05:46:40|40437.9|40417.9|40439.4|40419.4|40439.4|40419.4|40437.9|40417.9|0
1723182410000|2024-08-09 05:46:50|40441.1|40421.1|40442.6|40422.6|40444.4|40424.4|40439.4|40419.4|2
1723182420000|2024-08-09 05:47:00|40444.4|40424.4|40456.1|40436.1|40456.1|40436.1|40444.4|40424.4|5
1723182430000|2024-08-09 05:47:10|40454.4|40434.4|40449.4|40429.4|40454.4|40434.4|40447.9|40427.9|2
1723182440000|2024-08-09 05:47:20|40451.9|40431.9|40449.4|40429.4|40452.9|40432.9|40449.4|40429.4|0
1723182450000|2024-08-09 05:47:30|40451.1|40431.1|40445.9|40425.9|40451.1|40431.1|40445.9|40425.9|1
1723182460000|2024-08-09 05:47:40|40445.1|40425.1|40449.4|40429.4|40449.4|40429.4|40445.1|40425.1|0
1723182470000|2024-08-09 05:47:50|40452.9|40432.9|40455.9|40435.9|40455.9|40435.9|40449.4|40429.4|0
1723182480000|2024-08-09 05:48:00|40459.4|40439.4|40469.4|40449.4|40469.4|40449.4|40459.4|40439.4|4
1723182490000|2024-08-09 05:48:10|40467.6|40447.6|40464.4|40444.4|40469.4|40449.4|40464.4|40444.4|5
1723182500000|2024-08-09 05:48:20|40461.1|40441.1|40455.1|40435.1|40461.1|40441.1|40455.1|40435.1|3
1723182510000|2024-08-09 05:48:30|40454.4|40434.4|40448.6|40428.6|40454.4|40434.4|40448.6|40428.6|5
1723182520000|2024-08-09 05:48:40|40445.4|40425.4|40436.4|40416.4|40445.4|40425.4|40436.4|40416.4|0
1723182530000|2024-08-09 05:48:50|40434.6|40414.6|40436.1|40416.1|40436.1|40416.1|40431.1|40411.1|0
1723182540000|2024-08-09 05:49:00|40436.2|40416.2|40437.9|40417.9|40439.4|40419.4|40434.4|40414.4|0
1723182550000|2024-08-09 05:49:10|40434.4|40414.4|40439.4|40419.4|40439.4|40419.4|40434.4|40414.4|0
1723182560000|2024-08-09 05:49:20|40441.2|40421.2|40442.9|40422.9|40442.9|40422.9|40441.2|40421.2|0
1723182570000|2024-08-09 05:49:30|40439.4|40419.4|40434.4|40414.4|40442.9|40422.9|40434.4|40414.4|0
1723182580000|2024-08-09 05:49:40|40436.2|40416.2|40436.2|40416.2|40436.9|40416.9|40434.4|40414.4|0
1723182590000|2024-08-09 05:49:50|40434.4|40414.4|40426.2|40406.2|40434.4|40414.4|40422.9|40402.9|2
1723182600000|2024-08-09 05:50:00|40424.4|40404.4|40436.2|40416.2|40436.2|40416.2|40424.4|40404.4|1
1723182610000|2024-08-09 05:50:10|40438.7|40418.7|40443.7|40423.7|40443.7|40423.7|40438.7|40418.7|1
1723182620000|2024-08-09 05:50:20|40441.9|40421.9|40443.7|40423.7|40444.4|40424.4|40441.9|40421.9|0
1723182630000|2024-08-09 05:50:30|40440.2|40420.2|40436.2|40416.2|40443.7|40423.7|40436.2|40416.2|4
1723182640000|2024-08-09 05:50:40|40433.7|40413.7|40439.4|40419.4|40439.4|40419.4|40433.7|40413.7|2
1723182650000|2024-08-09 05:50:50|40443.7|40423.7|40444.4|40424.4|40444.4|40424.4|40439.4|40419.4|1
1723182660000|2024-08-09 05:51:00|40442.7|40422.7|40431.9|40411.9|40444.4|40424.4|40431.9|40411.9|1
1723182670000|2024-08-09 05:51:10|40429.4|40409.4|40429.4|40409.4|40430.2|40410.2|40425.2|40405.2|0
1723182680000|2024-08-09 05:51:20|40432.9|40412.9|40433.7|40413.7|40433.7|40413.7|40429.4|40409.4|0
1723182690000|2024-08-09 05:51:30|40432.9|40412.9|40427.7|40407.7|40432.9|40412.9|40427.7|40407.7|0
1723182700000|2024-08-09 05:51:40|40429.4|40409.4|40429.4|40409.4|40429.4|40409.4|40428.7|40408.7|1
1723182710000|2024-08-09 05:51:50|40431.2|40411.2|40432.7|40412.7|40432.7|40412.7|40431.2|40411.2|0
1723182720000|2024-08-09 05:52:00|40431.2|40411.2|40432.7|40412.7|40432.7|40412.7|40431.2|40411.2|0
1723182730000|2024-08-09 05:52:10|40431.2|40411.2|40429.4|40409.4|40434.4|40414.4|40429.4|40409.4|0
1723182740000|2024-08-09 05:52:20|40434.4|40414.4|40434.4|40414.4|40434.4|40414.4|40429.4|40409.4|0
1723182750000|2024-08-09 05:52:30|40437.7|40417.7|40444.4|40424.4|40444.4|40424.4|40437.7|40417.7|0
1723182760000|2024-08-09 05:52:40|40443.7|40423.7|40444.4|40424.4|40444.4|40424.4|40442.9|40422.9|0
1723182770000|2024-08-09 05:52:50|40448.7|40428.7|40447.9|40427.9|40448.7|40428.7|40443.7|40423.7|1
1723182780000|2024-08-09 05:53:00|40448.7|40428.7|40463.7|40443.7|40463.7|40443.7|40448.7|40428.7|6
1723182790000|2024-08-09 05:53:10|40459.4|40439.4|40464.4|40444.4|40464.4|40444.4|40459.4|40439.4|0
1723182800000|2024-08-09 05:53:20|40463.7|40443.7|40462.9|40442.9|40466.2|40446.2|40462.9|40442.9|1
1723182810000|2024-08-09 05:53:30|40463.7|40443.7|40462.9|40442.9|40466.2|40446.2|40462.9|40442.9|0
1723182820000|2024-08-09 05:53:40|40461.2|40441.2|40445.2|40425.2|40461.2|40441.2|40445.2|40425.2|2
1723182830000|2024-08-09 05:53:50|40444.4|40424.4|40448.7|40428.7|40448.7|40428.7|40444.4|40424.4|0
1723182840000|2024-08-09 05:54:00|40447.9|40427.9|40451.2|40431.2|40454.4|40434.4|40447.9|40427.9|1
1723182850000|2024-08-09 05:54:10|40449.4|40429.4|40447.7|40427.7|40449.4|40429.4|40447.7|40427.7|0
1723182860000|2024-08-09 05:54:20|40446.9|40426.9|40440.2|40420.2|40446.9|40426.9|40440.2|40420.2|3
1723182870000|2024-08-09 05:54:30|40439.4|40419.4|40435.2|40415.2|40439.4|40419.4|40434.4|40414.4|0
1723182880000|2024-08-09 05:54:40|40434.4|40414.4|40437.7|40417.7|40439.4|40419.4|40434.4|40414.4|0
1723182890000|2024-08-09 05:54:50|40439.4|40419.4|40446.2|40426.2|40446.2|40426.2|40437.7|40417.7|2
1723182900000|2024-08-09 05:55:00|40446.9|40426.9|40446.2|40426.2|40449.4|40429.4|40446.2|40426.2|0
1723182910000|2024-08-09 05:55:10|40446.9|40426.9|40455.2|40435.2|40458.7|40438.7|40446.9|40426.9|1
1723182920000|2024-08-09 05:55:20|40454.4|40434.4|40461.9|40441.9|40461.9|40441.9|40454.4|40434.4|0
1723182930000|2024-08-09 05:55:30|40463.7|40443.7|40464.4|40444.4|40464.4|40444.4|40459.4|40439.4|0
1723182940000|2024-08-09 05:55:40|40462.7|40442.7|40472.7|40452.7|40472.7|40452.7|40462.7|40442.7|1
1723182950000|2024-08-09 05:55:50|40473.4|40453.4|40480.9|40460.9|40480.9|40460.9|40473.4|40453.4|2
1723182960000|2024-08-09 05:56:00|40484.4|40464.4|40479.4|40459.4|40484.4|40464.4|40477.7|40457.7|1
1723182970000|2024-08-09 05:56:10|40480.2|40460.2|40484.4|40464.4|40484.4|40464.4|40479.4|40459.4|1
1723182980000|2024-08-09 05:56:20|40486.2|40466.2|40488.7|40468.7|40488.7|40468.7|40484.4|40464.4|0
1723182990000|2024-08-09 05:56:30|40487.9|40467.9|40471.9|40451.9|40487.9|40467.9|40471.9|40451.9|1
1723183000000|2024-08-09 05:56:40|40471.2|40451.2|40471.2|40451.2|40472.9|40452.9|40471.2|40451.2|0
1723183010000|2024-08-09 05:56:50|40468.7|40448.7|40464.4|40444.4|40468.7|40448.7|40464.4|40444.4|3
1723183020000|2024-08-09 05:57:00|40462.7|40442.7|40462.7|40442.7|40466.9|40446.9|40462.7|40442.7|4
1723183030000|2024-08-09 05:57:10|40460.9|40440.9|40450.9|40430.9|40460.9|40440.9|40450.9|40430.9|0
1723183040000|2024-08-09 05:57:20|40449.4|40429.4|40443.7|40423.7|40449.4|40429.4|40443.7|40423.7|1
1723183050000|2024-08-09 05:57:30|40441.9|40421.9|40436.2|40416.2|40441.9|40421.9|40436.2|40416.2|3
1723183060000|2024-08-09 05:57:40|40435.4|40415.4|40424.4|40404.4|40435.4|40415.4|40424.4|40404.4|3
1723183070000|2024-08-09 05:57:50|40422.9|40402.9|40419.4|40399.4|40423.7|40403.7|40419.4|40399.4|0
1723183080000|2024-08-09 05:58:00|40415.9|40395.9|40414.4|40394.4|40419.4|40399.4|40414.4|40394.4|0
1723183090000|2024-08-09 05:58:10|40413.7|40393.7|40411.9|40391.9|40413.7|40393.7|40409.4|40389.4|6
1723183100000|2024-08-09 05:58:20|40410.2|40390.2|40409.4|40389.4|40413.7|40393.7|40409.4|40389.4|3
1723183110000|2024-08-09 05:58:30|40412.9|40392.9|40409.4|40389.4|40412.9|40392.9|40409.4|40389.4|0
1723183120000|2024-08-09 05:58:40|40408.7|40388.7|40409.4|40389.4|40411.9|40391.9|40408.7|40388.7|3
1723183130000|2024-08-09 05:58:50|40411.2|40391.2|40414.4|40394.4|40414.4|40394.4|40409.4|40389.4|5
1723183140000|2024-08-09 05:59:00|40417.9|40397.9|40422.9|40402.9|40422.9|40402.9|40417.9|40397.9|0
1723183150000|2024-08-09 05:59:10|40419.4|40399.4|40424.4|40404.4|40424.4|40404.4|40419.4|40399.4|0
1723183160000|2024-08-09 05:59:20|40427.9|40407.9|40416.9|40396.9|40427.9|40407.9|40416.9|40396.9|0
1723183170000|2024-08-09 05:59:30|40416.2|40396.2|40415.2|40395.2|40416.2|40396.2|40412.7|40392.7|0
1723183180000|2024-08-09 05:59:40|40416.9|40396.9|40413.7|40393.7|40418.7|40398.7|40413.7|40393.7|1
1723183190000|2024-08-09 05:59:50|40410.2|40390.2|40409.5|40389.5|40410.2|40390.2|40407.7|40387.7|3
1723183200000|2024-08-09 06:00:00|40407.7|40387.7|40409.5|40389.5|40409.5|40389.5|40399.5|40379.5|11
1723183210000|2024-08-09 06:00:10|40412|40392|40417|40397|40417|40397|40412|40392|5
1723183220000|2024-08-09 06:00:20|40418.7|40398.7|40414.5|40394.5|40418.7|40398.7|40414.5|40394.5|6
1723183230000|2024-08-09 06:00:30|40412.7|40392.7|40414.5|40394.5|40414.5|40394.5|40412.7|40392.7|4
1723183240000|2024-08-09 06:00:40|40415.2|40395.2|40414.5|40394.5|40415.2|40395.2|40412|40392|12
1723183250000|2024-08-09 06:00:50|40412.7|40392.7|40414.5|40394.5|40414.5|40394.5|40399.5|40379.5|16
1723183260000|2024-08-09 06:01:00|40411|40391|40412.7|40392.7|40416|40396|40411|40391|2
1723183270000|2024-08-09 06:01:10|40411|40391|40415.2|40395.2|40415.2|40395.2|40411|40391|1
1723183280000|2024-08-09 06:01:20|40417|40397|40418.7|40398.7|40419.5|40399.5|40417|40397|3
1723183290000|2024-08-09 06:01:30|40415.2|40395.2|40411|40391|40416|40396|40407.7|40387.7|2
1723183300000|2024-08-09 06:01:40|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|1
1723183310000|2024-08-09 06:01:50|40413.7|40393.7|40406|40386|40413.7|40393.7|40406|40386|2
1723183320000|2024-08-09 06:02:00|40406.7|40386.7|40406|40386|40411|40391|40406|40386|2
1723183330000|2024-08-09 06:02:10|40406.7|40386.7|40410.2|40390.2|40414.5|40394.5|40406.7|40386.7|1
1723183340000|2024-08-09 06:02:20|40412.7|40392.7|40417.7|40397.7|40417.7|40397.7|40412.7|40392.7|3
1723183350000|2024-08-09 06:02:30|40420.2|40400.2|40429.2|40409.2|40429.2|40409.2|40420.2|40400.2|2
1723183360000|2024-08-09 06:02:40|40431|40411|40426|40406|40431|40411|40426|40406|3
1723183370000|2024-08-09 06:02:50|40421|40401|40421|40401|40421|40401|40419.2|40399.2|1
1723183380000|2024-08-09 06:03:00|40421.7|40401.7|40426.7|40406.7|40428.5|40408.5|40421.7|40401.7|2
1723183390000|2024-08-09 06:03:10|40426|40406|40426|40406|40426|40406|40426|40406|1
1723183400000|2024-08-09 06:03:20|40428.5|40408.5|40441|40421|40441|40421|40428.5|40408.5|2
1723183410000|2024-08-09 06:03:30|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|0
1723183420000|2024-08-09 06:03:40|40442.7|40422.7|40446|40426|40446|40426|40441|40421|3
1723183430000|2024-08-09 06:03:50|40447.5|40427.5|40456|40436|40456|40436|40447.5|40427.5|5
1723183440000|2024-08-09 06:04:00|40457.7|40437.7|40456|40436|40457.7|40437.7|40456|40436|0
1723183450000|2024-08-09 06:04:10|40455.2|40435.2|40456.7|40436.7|40456.7|40436.7|40455.2|40435.2|1
1723183460000|2024-08-09 06:04:20|40456|40436|40456|40436|40456|40436|40455.2|40435.2|2
1723183470000|2024-08-09 06:04:30|40457.7|40437.7|40470.2|40450.2|40470.2|40450.2|40457.7|40437.7|6
1723183480000|2024-08-09 06:04:40|40467.7|40447.7|40469.5|40449.5|40469.5|40449.5|40465.2|40445.2|2
1723183490000|2024-08-09 06:04:50|40470.2|40450.2|40475.2|40455.2|40475.2|40455.2|40470.2|40450.2|2
1723183500000|2024-08-09 06:05:00|40478.7|40458.7|40469.2|40449.2|40479.5|40459.5|40469.2|40449.2|0
1723183510000|2024-08-09 06:05:10|40471|40451|40469.5|40449.5|40471|40451|40469.5|40449.5|1
1723183520000|2024-08-09 06:05:20|40470.2|40450.2|40452.7|40432.7|40474.5|40454.5|40451|40431|3
1723183530000|2024-08-09 06:05:30|40454.5|40434.5|40454.5|40434.5|40456|40436|40451|40431|0
1723183540000|2024-08-09 06:05:40|40451|40431|40449.5|40429.5|40454.5|40434.5|40449.5|40429.5|0
1723183550000|2024-08-09 06:05:50|40447.7|40427.7|40449.5|40429.5|40449.5|40429.5|40447.7|40427.7|0
1723183560000|2024-08-09 06:06:00|40446|40426|40450.2|40430.2|40451|40431|40446|40426|1
1723183570000|2024-08-09 06:06:10|40446|40426|40446|40426|40449.5|40429.5|40446|40426|0
1723183580000|2024-08-09 06:06:20|40444.2|40424.2|40450.2|40430.2|40450.2|40430.2|40444.2|40424.2|6
1723183590000|2024-08-09 06:06:30|40451|40431|40451|40431|40451.7|40431.7|40451|40431|1
1723183600000|2024-08-09 06:06:40|40454.5|40434.5|40458.7|40438.7|40458.7|40438.7|40454.5|40434.5|1
1723183610000|2024-08-09 06:06:50|40455.2|40435.2|40449.5|40429.5|40457|40437|40449.5|40429.5|3
1723183620000|2024-08-09 06:07:00|40444.5|40424.5|40440.2|40420.2|40444.5|40424.5|40438.5|40418.5|0
1723183630000|2024-08-09 06:07:10|40437.7|40417.7|40437|40417|40437.7|40417.7|40437|40417|0
1723183640000|2024-08-09 06:07:20|40435.2|40415.2|40436|40416|40436|40416|40433.5|40413.5|1
1723183650000|2024-08-09 06:07:30|40435.2|40415.2|40436|40416|40437.7|40417.7|40433.5|40413.5|1
1723183660000|2024-08-09 06:07:40|40435.2|40415.2|40431|40411|40436|40416|40431|40411|0
1723183670000|2024-08-09 06:07:50|40432.7|40412.7|40431|40411|40432.7|40412.7|40431|40411|0
1723183690000|2024-08-09 06:08:10|40431.7|40411.7|40431|40411|40431.7|40411.7|40431|40411|0
1723183700000|2024-08-09 06:08:20|40431.7|40411.7|40432.7|40412.7|40433.5|40413.5|40431.7|40411.7|0
1723183710000|2024-08-09 06:08:30|40436|40416|40437.7|40417.7|40437.7|40417.7|40431|40411|1
1723183720000|2024-08-09 06:08:40|40436|40416|40436|40416|40436|40416|40432.7|40412.7|0
1723183730000|2024-08-09 06:08:50|40433.5|40413.5|40437.7|40417.7|40437.7|40417.7|40433.5|40413.5|0
1723183740000|2024-08-09 06:09:00|40439.2|40419.2|40441|40421|40445.2|40425.2|40439.2|40419.2|2
1723183750000|2024-08-09 06:09:10|40440.2|40420.2|40438.5|40418.5|40440.2|40420.2|40438.5|40418.5|0
1723183760000|2024-08-09 06:09:20|40433.5|40413.5|40432.7|40412.7|40433.5|40413.5|40431|40411|0
1723183770000|2024-08-09 06:09:30|40431|40411|40422.7|40402.7|40433.5|40413.5|40422.7|40402.7|1
1723183780000|2024-08-09 06:09:40|40419.2|40399.2|40409.2|40389.2|40419.2|40399.2|40409.2|40389.2|1
1723183790000|2024-08-09 06:09:50|40411|40391|40406|40386|40411|40391|40406|40386|2
1723183800000|2024-08-09 06:10:00|40407.7|40387.7|40405.2|40385.2|40407.7|40387.7|40405.2|40385.2|3
1723183810000|2024-08-09 06:10:10|40406|40386|40403.5|40383.5|40408.5|40388.5|40403.5|40383.5|1
1723183820000|2024-08-09 06:10:20|40405.2|40385.2|40396|40376|40405.2|40385.2|40396|40376|2
1723183830000|2024-08-09 06:10:30|40395.2|40375.2|40393.5|40373.5|40395.2|40375.2|40390.2|40370.2|3
1723183840000|2024-08-09 06:10:40|40392.7|40372.7|40399.5|40379.5|40399.5|40379.5|40390.2|40370.2|7
1723183850000|2024-08-09 06:10:50|40400.2|40380.2|40391.8|40371.8|40401|40381|40391.8|40371.8|5
1723183860000|2024-08-09 06:11:00|40395.3|40375.3|40381|40361|40395.3|40375.3|40380.3|40360.3|16
1723183870000|2024-08-09 06:11:10|40380.3|40360.3|40377.8|40357.8|40380.3|40360.3|40377|40357|3
1723183880000|2024-08-09 06:11:20|40377|40357|40378.5|40358.5|40378.5|40358.5|40375.3|40355.3|1
1723183890000|2024-08-09 06:11:30|40376|40356|40378.5|40358.5|40378.5|40358.5|40376|40356|0
1723183900000|2024-08-09 06:11:40|40379.3|40359.3|40380.3|40360.3|40382.8|40362.8|40378.5|40358.5|3
1723183910000|2024-08-09 06:11:50|40379.5|40359.5|40383.5|40363.5|40383.5|40363.5|40377.8|40357.8|2
1723183920000|2024-08-09 06:12:00|40381.8|40361.8|40376|40356|40383.5|40363.5|40376|40356|4
1723183930000|2024-08-09 06:12:10|40372.5|40352.5|40371|40351|40376|40356|40371|40351|3
1723183940000|2024-08-09 06:12:20|40370.3|40350.3|40369.5|40349.5|40371|40351|40369.5|40349.5|8
1723183950000|2024-08-09 06:12:30|40366|40346|40360.3|40340.3|40366|40346|40360.3|40340.3|14
1723183960000|2024-08-09 06:12:40|40357.8|40337.8|40356|40336|40360.3|40340.3|40356|40336|8
1723183970000|2024-08-09 06:12:50|40355.3|40335.3|40356|40336|40357.8|40337.8|40355.3|40335.3|3
1723183980000|2024-08-09 06:13:00|40355.3|40335.3|40356|40336|40357.8|40337.8|40353.5|40333.5|2
1723183990000|2024-08-09 06:13:10|40355.3|40335.3|40359.3|40339.3|40359.3|40339.3|40353.5|40333.5|3
1723184000000|2024-08-09 06:13:20|40358.5|40338.5|40358.5|40338.5|40358.5|40338.5|40358.5|40338.5|3
1723184010000|2024-08-09 06:13:30|40361|40341|40358.5|40338.5|40361|40341|40358.5|40338.5|2
1723184020000|2024-08-09 06:13:40|40356.8|40336.8|40356|40336|40356.8|40336.8|40356|40336|2
1723184030000|2024-08-09 06:13:50|40358.5|40338.5|40358.5|40338.5|40361|40341|40356|40336|1
1723184040000|2024-08-09 06:14:00|40357.8|40337.8|40365.3|40345.3|40369.5|40349.5|40356|40336|14
1723184050000|2024-08-09 06:14:10|40367|40347|40361|40341|40367.8|40347.8|40361|40341|3
1723184060000|2024-08-09 06:14:20|40366|40346|40363.5|40343.5|40366|40346|40363.5|40343.5|3
1723184070000|2024-08-09 06:14:30|40362.8|40342.8|40366|40346|40366|40346|40362.8|40342.8|1
1723184080000|2024-08-09 06:14:40|40366.8|40346.8|40366.8|40346.8|40366.8|40346.8|40366|40346|2
1723184090000|2024-08-09 06:14:50|40367.5|40347.5|40372.5|40352.5|40376|40356|40366.8|40346.8|7
1723184100000|2024-08-09 06:15:00|40376|40356|40376|40356|40378.5|40358.5|40375.3|40355.3|6
1723184110000|2024-08-09 06:15:10|40376.8|40356.8|40381|40361|40381|40361|40376.8|40356.8|0
1723184120000|2024-08-09 06:15:20|40382.5|40362.5|40386|40366|40391|40371|40382.5|40362.5|1
1723184130000|2024-08-09 06:15:30|40385.3|40365.3|40376.8|40356.8|40385.3|40365.3|40376.8|40356.8|0
1723184140000|2024-08-09 06:15:40|40381|40361|40381|40361|40381|40361|40381|40361|1
1723184150000|2024-08-09 06:15:50|40385.3|40365.3|40386|40366|40386|40366|40385.3|40365.3|0
1723184160000|2024-08-09 06:16:00|40385.3|40365.3|40381|40361|40385.3|40365.3|40381|40361|3
1723184170000|2024-08-09 06:16:10|40381.8|40361.8|40381|40361|40382.5|40362.5|40381|40361|0
1723184190000|2024-08-09 06:16:30|40377.5|40357.5|40384.3|40364.3|40384.3|40364.3|40377.5|40357.5|10
1723184200000|2024-08-09 06:16:40|40386|40366|40382.5|40362.5|40386|40366|40382.5|40362.5|1
1723184210000|2024-08-09 06:16:50|40381.8|40361.8|40372.5|40352.5|40381.8|40361.8|40372.5|40352.5|0
1723184220000|2024-08-09 06:17:00|40371.8|40351.8|40362.5|40342.5|40371.8|40351.8|40362.5|40342.5|1
1723184230000|2024-08-09 06:17:10|40361.8|40341.8|40361|40341|40361.8|40341.8|40361|40341|1
1723184240000|2024-08-09 06:17:20|40359.3|40339.3|40352.5|40332.5|40359.3|40339.3|40352.5|40332.5|1
1723184250000|2024-08-09 06:17:30|40351.8|40331.8|40356|40336|40356|40336|40351.8|40331.8|3
1723184260000|2024-08-09 06:17:40|40355.3|40335.3|40356|40336|40356.8|40336.8|40353.5|40333.5|12
1723184270000|2024-08-09 06:17:50|40353.5|40333.5|40351|40331|40353.5|40333.5|40351|40331|8
1723184280000|2024-08-09 06:18:00|40351.8|40331.8|40351.8|40331.8|40352.5|40332.5|40351.8|40331.8|2
1723184290000|2024-08-09 06:18:10|40351|40331|40351|40331|40351|40331|40346.8|40326.8|14
1723184300000|2024-08-09 06:18:20|40351.8|40331.8|40351.8|40331.8|40351.8|40331.8|40351.8|40331.8|2
1723184310000|2024-08-09 06:18:30|40353.5|40333.5|40364.3|40344.3|40364.3|40344.3|40353.5|40333.5|2
1723184320000|2024-08-09 06:18:40|40362.5|40342.5|40363.5|40343.5|40366|40346|40361.8|40341.8|0
1723184330000|2024-08-09 06:18:50|40361.8|40341.8|40356.8|40336.8|40361.8|40341.8|40356|40336|1
1723184340000|2024-08-09 06:19:00|40358.5|40338.5|40361|40341|40361|40341|40356.8|40336.8|6
1723184350000|2024-08-09 06:19:10|40359.3|40339.3|40361|40341|40361|40341|40356.8|40336.8|0
1723184360000|2024-08-09 06:19:20|40357.5|40337.5|40359.3|40339.3|40361|40341|40357.5|40337.5|0
1723184370000|2024-08-09 06:19:30|40361|40341|40356|40336|40361|40341|40356|40336|0
1723184380000|2024-08-09 06:19:40|40354.3|40334.3|40357.5|40337.5|40357.5|40337.5|40352.5|40332.5|0
1723184390000|2024-08-09 06:19:50|40356|40336|40356|40336|40356.8|40336.8|40352.5|40332.5|2
1723184400000|2024-08-09 06:20:00|40357.5|40337.5|40361|40341|40361|40341|40356.8|40336.8|0
1723184410000|2024-08-09 06:20:10|40359.3|40339.3|40362.5|40342.5|40363.3|40343.3|40359.3|40339.3|3
1723184420000|2024-08-09 06:20:20|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|40363.3|40343.3|0
1723184430000|2024-08-09 06:20:30|40367.5|40347.5|40369.3|40349.3|40369.3|40349.3|40367.5|40347.5|0
1723184440000|2024-08-09 06:20:40|40367.5|40347.5|40373.3|40353.3|40373.3|40353.3|40367.5|40347.5|3
1723184450000|2024-08-09 06:20:50|40372.5|40352.5|40375|40355|40375|40355|40372.5|40352.5|0
1723184460000|2024-08-09 06:21:00|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|0
1723184470000|2024-08-09 06:21:10|40382.5|40362.5|40382.5|40362.5|40384|40364|40382.5|40362.5|0
1723184480000|2024-08-09 06:21:20|40386.8|40366.8|40384.3|40364.3|40386.8|40366.8|40384.3|40364.3|0
1723184490000|2024-08-09 06:21:30|40382.5|40362.5|40380.8|40360.8|40382.5|40362.5|40380.8|40360.8|1
1723184500000|2024-08-09 06:21:40|40382.5|40362.5|40371.8|40351.8|40382.5|40362.5|40371.8|40351.8|4
1723184510000|2024-08-09 06:21:50|40372.5|40352.5|40378.3|40358.3|40378.3|40358.3|40372.5|40352.5|1
1723184520000|2024-08-09 06:22:00|40380|40360|40376.8|40356.8|40380|40360|40375.8|40355.8|0
1723184530000|2024-08-09 06:22:10|40375|40355|40372.6|40352.6|40376.8|40356.8|40371.8|40351.8|2
1723184540000|2024-08-09 06:22:20|40376.8|40356.8|40367.6|40347.6|40377.6|40357.6|40367.6|40347.6|1
1723184550000|2024-08-09 06:22:30|40372.6|40352.6|40371.1|40351.1|40372.6|40352.6|40371.1|40351.1|0
1723184560000|2024-08-09 06:22:40|40368.3|40348.3|40372.6|40352.6|40372.6|40352.6|40368.3|40348.3|0
1723184570000|2024-08-09 06:22:50|40374.3|40354.3|40377.6|40357.6|40377.6|40357.6|40374.3|40354.3|0
1723184580000|2024-08-09 06:23:00|40376.8|40356.8|40382.6|40362.6|40382.6|40362.6|40376.8|40356.8|2
1723184590000|2024-08-09 06:23:10|40383.3|40363.3|40382.6|40362.6|40383.3|40363.3|40382.6|40362.6|0
1723184600000|2024-08-09 06:23:20|40380.1|40360.1|40372.6|40352.6|40380.1|40360.1|40372.6|40352.6|1
1723184610000|2024-08-09 06:23:30|40371.8|40351.8|40362.6|40342.6|40371.8|40351.8|40362.6|40342.6|1
1723184620000|2024-08-09 06:23:40|40364.1|40344.1|40360.8|40340.8|40367.6|40347.6|40360.8|40340.8|34
1723184630000|2024-08-09 06:23:50|40362.6|40342.6|40358.3|40338.3|40362.6|40342.6|40357.6|40337.6|2
1723184640000|2024-08-09 06:24:00|40361.8|40341.8|40357.6|40337.6|40361.8|40341.8|40356.1|40336.1|1
1723184650000|2024-08-09 06:24:10|40356.8|40336.8|40357.6|40337.6|40357.6|40337.6|40354.3|40334.3|3
1723184660000|2024-08-09 06:24:20|40356.1|40336.1|40359.3|40339.3|40360.1|40340.1|40356.1|40336.1|7
1723184670000|2024-08-09 06:24:30|40360.8|40340.8|40359.3|40339.3|40361.8|40341.8|40359.3|40339.3|0
1723184680000|2024-08-09 06:24:40|40361.1|40341.1|40360.1|40340.1|40361.8|40341.8|40357.6|40337.6|2
1723184690000|2024-08-09 06:24:50|40361.8|40341.8|40357.6|40337.6|40361.8|40341.8|40357.6|40337.6|3
1723184700000|2024-08-09 06:25:00|40359.3|40339.3|40361.8|40341.8|40362.6|40342.6|40359.3|40339.3|0
1723184710000|2024-08-09 06:25:10|40361.1|40341.1|40359.3|40339.3|40361.1|40341.1|40356.8|40336.8|2
1723184720000|2024-08-09 06:25:20|40357.6|40337.6|40356.8|40336.8|40357.6|40337.6|40356.1|40336.1|1
1723184730000|2024-08-09 06:25:30|40358.6|40338.6|40361.1|40341.1|40361.1|40341.1|40358.6|40338.6|0
1723184740000|2024-08-09 06:25:40|40362.6|40342.6|40365.1|40345.1|40365.1|40345.1|40362.6|40342.6|1
1723184750000|2024-08-09 06:25:50|40366.8|40346.8|40371.8|40351.8|40371.8|40351.8|40365.1|40345.1|2
1723184760000|2024-08-09 06:26:00|40371.1|40351.1|40362.8|40342.8|40371.1|40351.1|40362.8|40342.8|0
1723184770000|2024-08-09 06:26:10|40361.1|40341.1|40362.6|40342.6|40362.6|40342.6|40359.3|40339.3|1
1723184780000|2024-08-09 06:26:20|40366.1|40346.1|40366.1|40346.1|40366.1|40346.1|40366.1|40346.1|0
1723184790000|2024-08-09 06:26:30|40364.6|40344.6|40366.8|40346.8|40366.8|40346.8|40361.1|40341.1|2
1723184800000|2024-08-09 06:26:40|40368.6|40348.6|40376.1|40356.1|40376.1|40356.1|40368.6|40348.6|1
1723184820000|2024-08-09 06:27:00|40373.6|40353.6|40371.1|40351.1|40373.6|40353.6|40369.6|40349.6|5
1723184830000|2024-08-09 06:27:10|40370.3|40350.3|40366.1|40346.1|40371.1|40351.1|40366.1|40346.1|0
1723184840000|2024-08-09 06:27:20|40361.8|40341.8|40366.1|40346.1|40366.1|40346.1|40361.8|40341.8|7
1723184850000|2024-08-09 06:27:30|40366.8|40346.8|40366.8|40346.8|40371.1|40351.1|40366.1|40346.1|24
1723184860000|2024-08-09 06:27:40|40366.1|40346.1|40364.3|40344.3|40366.1|40346.1|40364.3|40344.3|1
1723184870000|2024-08-09 06:27:50|40365.1|40345.1|40365.8|40345.8|40365.8|40345.8|40365.1|40345.1|2
1723184880000|2024-08-09 06:28:00|40365.1|40345.1|40367.6|40347.6|40367.6|40347.6|40365.1|40345.1|0
1723184890000|2024-08-09 06:28:10|40368.3|40348.3|40368.3|40348.3|40368.3|40348.3|40367.6|40347.6|0
1723184900000|2024-08-09 06:28:20|40367.6|40347.6|40367.6|40347.6|40371.8|40351.8|40367.6|40347.6|2
1723184910000|2024-08-09 06:28:30|40366.8|40346.8|40366.1|40346.1|40366.8|40346.8|40366.1|40346.1|0
1723184920000|2024-08-09 06:28:40|40362.6|40342.6|40361.8|40341.8|40366.1|40346.1|40361.1|40341.1|1
1723184930000|2024-08-09 06:28:50|40362.6|40342.6|40361.8|40341.8|40362.6|40342.6|40361.1|40341.1|0
1723184940000|2024-08-09 06:29:00|40361.1|40341.1|40350.1|40330.1|40361.1|40341.1|40349.3|40329.3|7
1723184950000|2024-08-09 06:29:10|40348.3|40328.3|40351.8|40331.8|40351.8|40331.8|40348.3|40328.3|0
1723184960000|2024-08-09 06:29:20|40353.6|40333.6|40361.1|40341.1|40361.1|40341.1|40353.6|40333.6|1
1723184970000|2024-08-09 06:29:30|40362.8|40342.8|40361.8|40341.8|40363.6|40343.6|40361.8|40341.8|1
1723184980000|2024-08-09 06:29:40|40363.6|40343.6|40364.3|40344.3|40366.1|40346.1|40361.8|40341.8|1
1723184990000|2024-08-09 06:29:50|40362.6|40342.6|40361.1|40341.1|40366.8|40346.8|40361.1|40341.1|5
1723185000000|2024-08-09 06:30:00|40358.6|40338.6|40355.3|40335.3|40358.6|40338.6|40355.3|40335.3|3
1723185010000|2024-08-09 06:30:10|40352.8|40332.8|40357.6|40337.6|40357.6|40337.6|40352.8|40332.8|4
1723185020000|2024-08-09 06:30:20|40359.3|40339.3|40374.3|40354.3|40376.1|40356.1|40359.3|40339.3|4
1723185030000|2024-08-09 06:30:30|40376.1|40356.1|40379.3|40359.3|40383.6|40363.6|40374.3|40354.3|3
1723185040000|2024-08-09 06:30:40|40375.8|40355.8|40388.6|40368.6|40388.6|40368.6|40375.8|40355.8|3
1723185050000|2024-08-09 06:30:50|40386.8|40366.8|40388.6|40368.6|40390.3|40370.3|40386.8|40366.8|0
1723185060000|2024-08-09 06:31:00|40386.1|40366.1|40391.1|40371.1|40391.1|40371.1|40386.1|40366.1|0
1723185070000|2024-08-09 06:31:10|40386.1|40366.1|40382.8|40362.8|40386.1|40366.1|40382.8|40362.8|4
1723185080000|2024-08-09 06:31:20|40381.1|40361.1|40378.6|40358.6|40382.8|40362.8|40376.1|40356.1|1
1723185090000|2024-08-09 06:31:30|40376.1|40356.1|40374.6|40354.6|40376.1|40356.1|40372.8|40352.8|3
1723185100000|2024-08-09 06:31:40|40371.1|40351.1|40368.6|40348.6|40371.1|40351.1|40368.6|40348.6|1
1723185110000|2024-08-09 06:31:50|40370.3|40350.3|40355.3|40335.3|40370.3|40350.3|40355.3|40335.3|7
1723185120000|2024-08-09 06:32:00|40353.6|40333.6|40348.6|40328.6|40353.6|40333.6|40346.1|40326.1|5
1723185130000|2024-08-09 06:32:10|40346.1|40326.1|40351.1|40331.1|40351.1|40331.1|40346.1|40326.1|4
1723185140000|2024-08-09 06:32:20|40347.8|40327.8|40351.1|40331.1|40351.1|40331.1|40347.8|40327.8|1
1723185150000|2024-08-09 06:32:30|40352.6|40332.6|40356.1|40336.1|40356.1|40336.1|40352.6|40332.6|0
1723185160000|2024-08-09 06:32:40|40360.3|40340.3|40361.1|40341.1|40365.3|40345.3|40360.3|40340.3|1
1723185170000|2024-08-09 06:32:50|40360.3|40340.3|40356.1|40336.1|40361.1|40341.1|40354.3|40334.3|2
1723185180000|2024-08-09 06:33:00|40356.8|40336.8|40371.1|40351.1|40371.4|40351.4|40356.8|40336.8|5
1723185190000|2024-08-09 06:33:10|40372.9|40352.9|40374.6|40354.6|40374.6|40354.6|40371.1|40351.1|0
1723185200000|2024-08-09 06:33:20|40375.4|40355.4|40384.6|40364.6|40384.6|40364.6|40375.4|40355.4|2
1723185210000|2024-08-09 06:33:30|40382.1|40362.1|40377.9|40357.9|40382.1|40362.1|40377.9|40357.9|6
1723185220000|2024-08-09 06:33:40|40377.1|40357.1|40376.1|40356.1|40377.9|40357.9|40374.6|40354.6|0
1723185230000|2024-08-09 06:33:50|40374.6|40354.6|40374.6|40354.6|40374.6|40354.6|40374.6|40354.6|0
1723185240000|2024-08-09 06:34:00|40375.4|40355.4|40380.4|40360.4|40383.9|40363.9|40375.4|40355.4|1
1723185250000|2024-08-09 06:34:10|40376.1|40356.1|40379.6|40359.6|40379.6|40359.6|40376.1|40356.1|0
1723185260000|2024-08-09 06:34:20|40376.1|40356.1|40376.1|40356.1|40381.4|40361.4|40376.1|40356.1|1
1723185270000|2024-08-09 06:34:30|40377.9|40357.9|40376.1|40356.1|40381.1|40361.1|40376.1|40356.1|0
1723185280000|2024-08-09 06:34:40|40375.4|40355.4|40376.1|40356.1|40377.9|40357.9|40374.6|40354.6|0
1723185290000|2024-08-09 06:34:50|40374.6|40354.6|40379.6|40359.6|40379.6|40359.6|40374.6|40354.6|1
1723185310000|2024-08-09 06:35:10|40380.4|40360.4|40381.1|40361.1|40381.1|40361.1|40380.4|40360.4|1
1723185320000|2024-08-09 06:35:20|40382.9|40362.9|40391.1|40371.1|40391.1|40371.1|40381.1|40361.1|1
1723185330000|2024-08-09 06:35:30|40392.9|40372.9|40391.1|40371.1|40392.9|40372.9|40390.4|40370.4|1
1723185340000|2024-08-09 06:35:40|40389.6|40369.6|40386.1|40366.1|40389.6|40369.6|40384.4|40364.4|0
1723185350000|2024-08-09 06:35:50|40387.9|40367.9|40395.4|40375.4|40395.4|40375.4|40387.9|40367.9|6
1723185360000|2024-08-09 06:36:00|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|3
1723185370000|2024-08-09 06:36:10|40397.9|40377.9|40396.1|40376.1|40397.9|40377.9|40391.9|40371.9|7
1723185380000|2024-08-09 06:36:20|40392.6|40372.6|40385.4|40365.4|40392.6|40372.6|40385.4|40365.4|2
1723185400000|2024-08-09 06:36:40|40384.6|40364.6|40387.9|40367.9|40387.9|40367.9|40382.9|40362.9|1
1723185410000|2024-08-09 06:36:50|40386.1|40366.1|40387.9|40367.9|40391.1|40371.1|40386.1|40366.1|5
1723185420000|2024-08-09 06:37:00|40386.1|40366.1|40386.1|40366.1|40389.6|40369.6|40386.1|40366.1|0
1723185430000|2024-08-09 06:37:10|40385.4|40365.4|40401.4|40381.4|40401.4|40381.4|40385.4|40365.4|2
1723185440000|2024-08-09 06:37:20|40401.1|40381.1|40416.1|40396.1|40419.6|40399.6|40401.1|40381.1|1
1723185450000|2024-08-09 06:37:30|40419.6|40399.6|40424.6|40404.6|40425.4|40405.4|40419.6|40399.6|2
1723185460000|2024-08-09 06:37:40|40422.9|40402.9|40426.1|40406.1|40426.1|40406.1|40422.9|40402.9|3
1723185470000|2024-08-09 06:37:50|40426.9|40406.9|40439.6|40419.6|40439.6|40419.6|40426.9|40406.9|2
1723185480000|2024-08-09 06:38:00|40441.1|40421.1|40441.1|40421.1|40441.1|40421.1|40436.1|40416.1|3
1723185490000|2024-08-09 06:38:10|40440.4|40420.4|40440.4|40420.4|40441.1|40421.1|40436.1|40416.1|0
1723185500000|2024-08-09 06:38:20|40439.6|40419.6|40444.6|40424.6|40444.6|40424.6|40436.9|40416.9|18
1723185510000|2024-08-09 06:38:30|40441.1|40421.1|40444.6|40424.6|40445.4|40425.4|40441.1|40421.1|2
1723185520000|2024-08-09 06:38:40|40442.9|40422.9|40445.4|40425.4|40445.4|40425.4|40441.1|40421.1|1
1723185530000|2024-08-09 06:38:50|40444.6|40424.6|40440.4|40420.4|40445.4|40425.4|40440.4|40420.4|7
1723185540000|2024-08-09 06:39:00|40439.6|40419.6|40436.1|40416.1|40440.4|40420.4|40436.1|40416.1|0
1723185550000|2024-08-09 06:39:10|40437.9|40417.9|40439.6|40419.6|40439.6|40419.6|40436.1|40416.1|1
1723185560000|2024-08-09 06:39:20|40440.4|40420.4|40439.6|40419.6|40440.4|40420.4|40439.6|40419.6|3
1723185570000|2024-08-09 06:39:30|40437.9|40417.9|40436.1|40416.1|40437.9|40417.9|40436.1|40416.1|1
1723185580000|2024-08-09 06:39:40|40437.9|40417.9|40439.6|40419.6|40439.6|40419.6|40434.6|40414.6|2
1723185590000|2024-08-09 06:39:50|40436.1|40416.1|40435.4|40415.4|40436.1|40416.1|40435.4|40415.4|2
1723185600000|2024-08-09 06:40:00|40431.9|40411.9|40426.1|40406.1|40431.9|40411.9|40426.1|40406.1|1
1723185610000|2024-08-09 06:40:10|40424.6|40404.6|40425.4|40405.4|40426.1|40406.1|40421.1|40401.1|0
1723185620000|2024-08-09 06:40:20|40424.6|40404.6|40424.6|40404.6|40425.4|40405.4|40420.4|40400.4|1
1723185630000|2024-08-09 06:40:30|40422.1|40402.1|40420.4|40400.4|40422.9|40402.9|40420.4|40400.4|0
1723185640000|2024-08-09 06:40:40|40422.1|40402.1|40426.1|40406.1|40426.1|40406.1|40421.1|40401.1|1
1723185650000|2024-08-09 06:40:50|40424.6|40404.6|40422.9|40402.9|40424.6|40404.6|40421.1|40401.1|0
1723185660000|2024-08-09 06:41:00|40423.6|40403.6|40421.1|40401.1|40423.6|40403.6|40421.1|40401.1|2
1723185670000|2024-08-09 06:41:10|40420.4|40400.4|40415.4|40395.4|40420.4|40400.4|40413.6|40393.6|2
1723185680000|2024-08-09 06:41:20|40414.6|40394.6|40411.1|40391.1|40415.4|40395.4|40411.1|40391.1|0
1723185690000|2024-08-09 06:41:30|40414.6|40394.6|40411.1|40391.1|40414.6|40394.6|40411.1|40391.1|0
1723185700000|2024-08-09 06:41:40|40410.4|40390.4|40395.4|40375.4|40410.4|40390.4|40395.4|40375.4|4
1723185710000|2024-08-09 06:41:50|40393.6|40373.6|40389.6|40369.6|40393.6|40373.6|40389.6|40369.6|1
1723185720000|2024-08-09 06:42:00|40390.4|40370.4|40391.1|40371.1|40392.6|40372.6|40390.4|40370.4|2
1723185730000|2024-08-09 06:42:10|40390.4|40370.4|40390.4|40370.4|40390.4|40370.4|40389.6|40369.6|0
1723185740000|2024-08-09 06:42:20|40386.9|40366.9|40390.4|40370.4|40390.4|40370.4|40386.1|40366.1|1
1723185750000|2024-08-09 06:42:30|40389.6|40369.6|40386.1|40366.1|40389.6|40369.6|40385.4|40365.4|3
1723185760000|2024-08-09 06:42:40|40389.6|40369.6|40387.9|40367.9|40389.6|40369.6|40385.4|40365.4|0
1723185770000|2024-08-09 06:42:50|40386.1|40366.1|40387.9|40367.9|40387.9|40367.9|40386.1|40366.1|1
1723185780000|2024-08-09 06:43:00|40389.6|40369.6|40381.9|40361.9|40389.6|40369.6|40381.9|40361.9|3
1723185800000|2024-08-09 06:43:20|40383.6|40363.6|40384.4|40364.4|40384.4|40364.4|40381.9|40361.9|0
1723185810000|2024-08-09 06:43:30|40386.1|40366.1|40385.4|40365.4|40386.1|40366.1|40384.6|40364.6|3
1723185820000|2024-08-09 06:43:40|40384.6|40364.6|40384.6|40364.6|40384.6|40364.6|40381.1|40361.1|0
1723185830000|2024-08-09 06:43:50|40381.1|40361.1|40381.1|40361.1|40381.1|40361.1|40381.1|40361.1|0
1723185840000|2024-08-09 06:44:00|40380.4|40360.4|40380.4|40360.4|40381.1|40361.1|40377.9|40357.9|1
1723185850000|2024-08-09 06:44:10|40381.1|40361.1|40379.7|40359.7|40381.1|40361.1|40379.7|40359.7|1
1723185870000|2024-08-09 06:44:30|40377.9|40357.9|40381.2|40361.2|40381.2|40361.2|40377.9|40357.9|4
1723185880000|2024-08-09 06:44:40|40382.9|40362.9|40384.7|40364.7|40385.4|40365.4|40382.9|40362.9|0
1723185890000|2024-08-09 06:44:50|40385.4|40365.4|40384.7|40364.7|40385.4|40365.4|40381.2|40361.2|19
1723185900000|2024-08-09 06:45:00|40382.9|40362.9|40400.4|40380.4|40400.4|40380.4|40381.2|40361.2|5
1723185910000|2024-08-09 06:45:10|40397.9|40377.9|40396.2|40376.2|40399.7|40379.7|40396.2|40376.2|0
1723185920000|2024-08-09 06:45:20|40394.4|40374.4|40390.4|40370.4|40394.7|40374.7|40390.4|40370.4|21
1723185930000|2024-08-09 06:45:30|40386.9|40366.9|40391.2|40371.2|40391.2|40371.2|40386.9|40366.9|3
1723185940000|2024-08-09 06:45:40|40392.9|40372.9|40394.7|40374.7|40394.7|40374.7|40392.9|40372.9|0
1723185950000|2024-08-09 06:45:50|40393.7|40373.7|40420.4|40400.4|40421.2|40401.2|40393.7|40373.7|75
1723185960000|2024-08-09 06:46:00|40421.2|40401.2|40427.7|40407.7|40431.2|40411.2|40421.2|40401.2|9
1723185970000|2024-08-09 06:46:10|40429.4|40409.4|40426.9|40406.9|40431.2|40411.2|40426.9|40406.9|6
1723185980000|2024-08-09 06:46:20|40426.2|40406.2|40426.9|40406.9|40426.9|40406.9|40423.7|40403.7|3
1723185990000|2024-08-09 06:46:30|40427.7|40407.7|40431.2|40411.2|40433.7|40413.7|40426.9|40406.9|0
1723186000000|2024-08-09 06:46:40|40431.9|40411.9|40432.7|40412.7|40432.7|40412.7|40431.9|40411.9|1
1723186010000|2024-08-09 06:46:50|40431.2|40411.2|40429.7|40409.7|40432.9|40412.9|40429.7|40409.7|1
1723186020000|2024-08-09 06:47:00|40431.2|40411.2|40435.4|40415.4|40435.4|40415.4|40431.2|40411.2|1
1723186030000|2024-08-09 06:47:10|40436.2|40416.2|40441.2|40421.2|40441.2|40421.2|40436.2|40416.2|1
1723186040000|2024-08-09 06:47:20|40441.9|40421.9|40450.4|40430.4|40450.4|40430.4|40441.9|40421.9|0
1723186050000|2024-08-09 06:47:30|40451.2|40431.2|40451.9|40431.9|40451.9|40431.9|40451.2|40431.2|4
1723186060000|2024-08-09 06:47:40|40454.4|40434.4|40457.7|40437.7|40457.7|40437.7|40454.4|40434.4|3
1723186070000|2024-08-09 06:47:50|40456.9|40436.9|40457.7|40437.7|40461.9|40441.9|40456.9|40436.9|4
1723186080000|2024-08-09 06:48:00|40456.9|40436.9|40447.7|40427.7|40456.9|40436.9|40447.7|40427.7|1
1723186090000|2024-08-09 06:48:10|40445.9|40425.9|40431.9|40411.9|40447.7|40427.7|40431.9|40411.9|0
1723186100000|2024-08-09 06:48:20|40428.4|40408.4|40425.2|40405.2|40428.4|40408.4|40425.2|40405.2|2
1723186110000|2024-08-09 06:48:30|40426.9|40406.9|40435.2|40415.2|40435.2|40415.2|40426.9|40406.9|2
1723186120000|2024-08-09 06:48:40|40434.4|40414.4|40432.7|40412.7|40434.4|40414.4|40432.7|40412.7|1
1723186130000|2024-08-09 06:48:50|40431.9|40411.9|40427.7|40407.7|40431.9|40411.9|40427.7|40407.7|3
1723186150000|2024-08-09 06:49:10|40430.2|40410.2|40430.2|40410.2|40430.2|40410.2|40430.2|40410.2|19
1723186160000|2024-08-09 06:49:20|40429.4|40409.4|40438.4|40418.4|40438.4|40418.4|40429.4|40409.4|1
1723186170000|2024-08-09 06:49:30|40442.7|40422.7|40447.7|40427.7|40447.7|40427.7|40442.7|40422.7|0
1723186180000|2024-08-09 06:49:40|40449.4|40429.4|40445.2|40425.2|40451.9|40431.9|40445.2|40425.2|12
1723186190000|2024-08-09 06:49:50|40442.7|40422.7|40437.7|40417.7|40442.7|40422.7|40437.7|40417.7|0
1723186200000|2024-08-09 06:50:00|40432.7|40412.7|40432.7|40412.7|40437.7|40417.7|40431.9|40411.9|1
1723186210000|2024-08-09 06:50:10|40427.7|40407.7|40430.2|40410.2|40431.2|40411.2|40427.7|40407.7|5
1723186220000|2024-08-09 06:50:20|40430.9|40410.9|40442.7|40422.7|40442.7|40422.7|40430.9|40410.9|0
1723186230000|2024-08-09 06:50:30|40439.4|40419.4|40444.4|40424.4|40444.4|40424.4|40437.7|40417.7|0
1723186240000|2024-08-09 06:50:40|40447.9|40427.9|40455.9|40435.9|40455.9|40435.9|40447.9|40427.9|2
1723186250000|2024-08-09 06:50:50|40462.7|40442.7|40479.7|40459.7|40479.7|40459.7|40462.7|40442.7|5
1723186260000|2024-08-09 06:51:00|40476.2|40456.2|40471.2|40451.2|40477.7|40457.7|40471.2|40451.2|3
1723186270000|2024-08-09 06:51:10|40470.4|40450.4|40467.7|40447.7|40471.2|40451.2|40466.9|40446.9|5
1723186280000|2024-08-09 06:51:20|40471.2|40451.2|40472.7|40452.7|40472.7|40452.7|40471.2|40451.2|1
1723186290000|2024-08-09 06:51:30|40471.9|40451.9|40466.9|40446.9|40471.9|40451.9|40464.4|40444.4|5
1723186300000|2024-08-09 06:51:40|40463.4|40443.4|40482.7|40462.7|40484.4|40464.4|40462.7|40442.7|42
1723186310000|2024-08-09 06:51:50|40483.4|40463.4|40486.2|40466.2|40486.9|40466.9|40482.7|40462.7|3
1723186320000|2024-08-09 06:52:00|40482.7|40462.7|40482.7|40462.7|40486.9|40466.9|40480.9|40460.9|2
1723186330000|2024-08-09 06:52:10|40485.2|40465.2|40500.9|40480.9|40501.7|40481.7|40485.2|40465.2|9
1723186340000|2024-08-09 06:52:20|40501.7|40481.7|40500.2|40480.2|40501.7|40481.7|40499.4|40479.4|0
1723186350000|2024-08-09 06:52:30|40499.4|40479.4|40490.9|40470.9|40499.4|40479.4|40490.9|40470.9|5
1723186360000|2024-08-09 06:52:40|40489.2|40469.2|40499.4|40479.4|40499.4|40479.4|40489.2|40469.2|30
1723186370000|2024-08-09 06:52:50|40497.7|40477.7|40497.7|40477.7|40502.7|40482.7|40497.7|40477.7|2
1723186380000|2024-08-09 06:53:00|40496.9|40476.9|40494.4|40474.4|40496.9|40476.9|40492.7|40472.7|3
1723186390000|2024-08-09 06:53:10|40496.2|40476.2|40498.4|40478.4|40498.4|40478.4|40496.2|40476.2|5
1723186400000|2024-08-09 06:53:20|40497.7|40477.7|40497.7|40477.7|40498.4|40478.4|40496.9|40476.9|0
1723186410000|2024-08-09 06:53:30|40498.4|40478.4|40506.9|40486.9|40511.2|40491.2|40498.4|40478.4|6
1723186420000|2024-08-09 06:53:40|40506.2|40486.2|40506.2|40486.2|40506.2|40486.2|40501.2|40481.2|0
1723186430000|2024-08-09 06:53:50|||||||||1
1723186440000|2024-08-09 06:54:00|40504.4|40484.4|40492.7|40472.7|40504.4|40484.4|40492.7|40472.7|7
1723186450000|2024-08-09 06:54:10|40491.2|40471.2|40486.9|40466.9|40491.2|40471.2|40486.9|40466.9|0
1723186460000|2024-08-09 06:54:20|40486.2|40466.2|40474.4|40454.4|40486.9|40466.9|40474.4|40454.4|1
1723186470000|2024-08-09 06:54:30|40477.7|40457.7|40482.7|40462.7|40482.7|40462.7|40477.7|40457.7|1
1723186480000|2024-08-09 06:54:40|40480.2|40460.2|40478.4|40458.4|40482.7|40462.7|40478.4|40458.4|1
1723186490000|2024-08-09 06:54:50|40481.9|40461.9|40466.9|40446.9|40481.9|40461.9|40466.9|40446.9|0
1723186500000|2024-08-09 06:55:00|40467.7|40447.7|40465.2|40445.2|40467.7|40447.7|40463.4|40443.4|1
1723186510000|2024-08-09 06:55:10|40462.7|40442.7|40460.2|40440.2|40462.7|40442.7|40460.2|40440.2|3
1723186520000|2024-08-09 06:55:20|40461.9|40441.9|40462.7|40442.7|40467.7|40447.7|40461.9|40441.9|1
1723186530000|2024-08-09 06:55:30|40461.9|40441.9|40455.2|40435.2|40465.9|40445.9|40453.4|40433.4|3
1723186540000|2024-08-09 06:55:40|40452.7|40432.7|40457.7|40437.7|40457.7|40437.7|40452.7|40432.7|0
1723186550000|2024-08-09 06:55:50|40458.4|40438.4|40457.7|40437.7|40459.5|40439.5|40457.7|40437.7|0
1723186560000|2024-08-09 06:56:00|40455.2|40435.2|40442.7|40422.7|40455.2|40435.2|40442.7|40422.7|3
1723186570000|2024-08-09 06:56:10|40442|40422|40437.7|40417.7|40442|40422|40437.7|40417.7|0
1723186580000|2024-08-09 06:56:20|40435.2|40415.2|40432.7|40412.7|40437.7|40417.7|40427.7|40407.7|1
1723186590000|2024-08-09 06:56:30|||||||||1
1723186600000|2024-08-09 06:56:40|40432|40412|40432.7|40412.7|40432.7|40412.7|40432|40412|2
1723186610000|2024-08-09 06:56:50|40432|40412|40429.5|40409.5|40432.7|40412.7|40427.7|40407.7|0
1723186620000|2024-08-09 06:57:00|40431.2|40411.2|40432.7|40412.7|40432.7|40412.7|40427.7|40407.7|1
1723186630000|2024-08-09 06:57:10|40437.7|40417.7|40440.2|40420.2|40440.2|40420.2|40437.7|40417.7|2
1723186640000|2024-08-09 06:57:20|40439.5|40419.5|40442.7|40422.7|40442.7|40422.7|40439.2|40419.2|0
1723186650000|2024-08-09 06:57:30|40439.5|40419.5|40442.7|40422.7|40442.7|40422.7|40437.7|40417.7|1
1723186660000|2024-08-09 06:57:40|40442|40422|40442.7|40422.7|40442.7|40422.7|40437.7|40417.7|4
1723186670000|2024-08-09 06:57:50|40442|40422|40444.2|40424.2|40444.2|40424.2|40440.2|40420.2|0
1723186680000|2024-08-09 06:58:00|40443.5|40423.5|40445.2|40425.2|40445.2|40425.2|40442.7|40422.7|0
1723186690000|2024-08-09 06:58:10|40447.7|40427.7|40452.7|40432.7|40452.7|40432.7|40447.7|40427.7|1
1723186700000|2024-08-09 06:58:20|40447.7|40427.7|40452.7|40432.7|40452.7|40432.7|40447.7|40427.7|0
1723186710000|2024-08-09 06:58:30|40451|40431|40452.7|40432.7|40456.2|40436.2|40447.7|40427.7|0
1723186720000|2024-08-09 06:58:40|40452|40432|40457|40437|40457.7|40437.7|40452|40432|1
1723186730000|2024-08-09 06:58:50|40457.7|40437.7|40457|40437|40458.5|40438.5|40454.5|40434.5|1
1723186740000|2024-08-09 06:59:00|40455.2|40435.2|40452.7|40432.7|40457.7|40437.7|40447.7|40427.7|1
1723186750000|2024-08-09 06:59:10|40453.5|40433.5|40442.7|40422.7|40457.7|40437.7|40442.7|40422.7|2
1723186760000|2024-08-09 06:59:20|40443.5|40423.5|40449.5|40429.5|40449.5|40429.5|40443.5|40423.5|5
1723186770000|2024-08-09 06:59:30|40447.7|40427.7|40450.2|40430.2|40452.7|40432.7|40447.7|40427.7|2
1723186780000|2024-08-09 06:59:40|40448.5|40428.5|40447.7|40427.7|40452.7|40432.7|40447.7|40427.7|0
1723186790000|2024-08-09 06:59:50|40445.2|40425.2|40446.2|40426.2|40447.7|40427.7|40445.2|40425.2|0
1723186800000|2024-08-09 07:00:00|40444.5|40424.5|40448.7|40428.7|40451|40431|40432|40412|21
1723186810000|2024-08-09 07:00:10|40447|40427|40436.2|40416.2|40447|40427|40436.2|40416.2|3
1723186820000|2024-08-09 07:00:20|40435.5|40415.5|40441.2|40421.2|40441.2|40421.2|40431.2|40411.2|1
1723186830000|2024-08-09 07:00:30|40439.5|40419.5|40426.2|40406.2|40441.2|40421.2|40426.2|40406.2|6
1723186840000|2024-08-09 07:00:40|40422.7|40402.7|40432.7|40412.7|40432.7|40412.7|40422|40402|6
1723186850000|2024-08-09 07:00:50|40431.2|40411.2|40416.2|40396.2|40431.2|40411.2|40412.7|40392.7|17
1723186860000|2024-08-09 07:01:00|40417|40397|40415.2|40395.2|40417|40397|40402.7|40382.7|11
1723186870000|2024-08-09 07:01:10|40420.2|40400.2|40427.7|40407.7|40427.7|40407.7|40420.2|40400.2|2
1723186880000|2024-08-09 07:01:20|40427|40407|40422.7|40402.7|40427.7|40407.7|40422.7|40402.7|1
1723186890000|2024-08-09 07:01:30|40418.5|40398.5|40415.2|40395.2|40422.7|40402.7|40415.2|40395.2|8
1723186900000|2024-08-09 07:01:40|40417|40397|40422.7|40402.7|40427|40407|40417|40397|1
1723186910000|2024-08-09 07:01:50|40426.2|40406.2|40413|40393|40427|40407|40413|40393|3
1723186920000|2024-08-09 07:02:00|40411.2|40391.2|40391.2|40371.2|40411.2|40391.2|40390.5|40370.5|8
1723186930000|2024-08-09 07:02:10|40392.7|40372.7|40392|40372|40398|40378|40392|40372|2
1723186940000|2024-08-09 07:02:20|40389.5|40369.5|40391.2|40371.2|40391.2|40371.2|40387|40367|13
1723186950000|2024-08-09 07:02:30|40392|40372|40409.7|40389.7|40409.7|40389.7|40392|40372|4
1723186960000|2024-08-09 07:02:40|40406.2|40386.2|40415.5|40395.5|40415.5|40395.5|40406.2|40386.2|5
1723186970000|2024-08-09 07:02:50|40413.7|40393.7|40417.7|40397.7|40417.7|40397.7|40413.7|40393.7|7
1723186980000|2024-08-09 07:03:00|40416.2|40396.2|40415.5|40395.5|40416.2|40396.2|40412|40392|3
1723186990000|2024-08-09 07:03:10|40412|40392|40411.2|40391.2|40412|40392|40406.2|40386.2|3
1723187000000|2024-08-09 07:03:20|40412.7|40392.7|40416.2|40396.2|40418.7|40398.7|40412.7|40392.7|1
1723187010000|2024-08-09 07:03:30|40418.7|40398.7|40420.5|40400.5|40420.5|40400.5|40418.7|40398.7|2
1723187020000|2024-08-09 07:03:40|40417|40397|40426.2|40406.2|40426.2|40406.2|40417|40397|0
1723187030000|2024-08-09 07:03:50|40428|40408|40431.2|40411.2|40431.2|40411.2|40427|40407|2
1723187040000|2024-08-09 07:04:00|40432|40412|40432|40412|40437|40417|40432|40412|8
1723187050000|2024-08-09 07:04:10|40431.2|40411.2|40434.5|40414.5|40436.2|40416.2|40431.2|40411.2|3
1723187060000|2024-08-09 07:04:20|40430.2|40410.2|40428.7|40408.7|40430.2|40410.2|40428.7|40408.7|0
1723187080000|2024-08-09 07:04:40|40423.7|40403.7|40422|40402|40423.7|40403.7|40422|40402|2
1723187090000|2024-08-09 07:04:50|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|0
1723187100000|2024-08-09 07:05:00|40418.7|40398.7|40410.5|40390.5|40422|40402|40410.5|40390.5|4
1723187110000|2024-08-09 07:05:10|40408.7|40388.7|40402|40382|40408.7|40388.7|40397.7|40377.7|2
1723187120000|2024-08-09 07:05:20|40402.7|40382.7|40406.2|40386.2|40406.2|40386.2|40402.7|40382.7|4
1723187130000|2024-08-09 07:05:30|40409.5|40389.5|40412.7|40392.7|40412.7|40392.7|40407|40387|3
1723187140000|2024-08-09 07:05:40|40417.7|40397.7|40422|40402|40422|40402|40417.7|40397.7|3
1723187150000|2024-08-09 07:05:50|40423.7|40403.7|40422.7|40402.7|40425.2|40405.2|40422.7|40402.7|1
1723187160000|2024-08-09 07:06:00|40424.5|40404.5|40414.5|40394.5|40424.5|40404.5|40414.5|40394.5|11
1723187170000|2024-08-09 07:06:10|40413.7|40393.7|40417.7|40397.7|40417.7|40397.7|40412|40392|2
1723187180000|2024-08-09 07:06:20|40419.5|40399.5|40427|40407|40427|40407|40419.5|40399.5|1
1723187190000|2024-08-09 07:06:30|40426.2|40406.2|40434.5|40414.5|40437|40417|40423.7|40403.7|4
1723187200000|2024-08-09 07:06:40|40436.2|40416.2|40436.3|40416.3|40437.7|40417.7|40432.7|40412.7|0
1723187210000|2024-08-09 07:06:50|40434.5|40414.5|40429.5|40409.5|40434.5|40414.5|40429.5|40409.5|4
1723187220000|2024-08-09 07:07:00|40428.8|40408.8|40440.5|40420.5|40440.5|40420.5|40428.8|40408.8|1
1723187230000|2024-08-09 07:07:10|40442.7|40422.7|40464.5|40444.5|40464.5|40444.5|40442.7|40422.7|15
1723187240000|2024-08-09 07:07:20|40467|40447|40467|40447|40467|40447|40467|40447|4
1723187250000|2024-08-09 07:07:30|40467.8|40447.8|40474.5|40454.5|40474.5|40454.5|40467.8|40447.8|3
1723187260000|2024-08-09 07:07:40|40475.3|40455.3|40480.3|40460.3|40480.3|40460.3|40475.3|40455.3|3
1723187270000|2024-08-09 07:07:50|40481|40461|40482|40462|40485.3|40465.3|40481|40461|0
1723187280000|2024-08-09 07:08:00|40482.8|40462.8|40497|40477|40497|40477|40482.8|40462.8|2
1723187290000|2024-08-09 07:08:10|40496.3|40476.3|40474.5|40454.5|40496.3|40476.3|40474.5|40454.5|7
1723187300000|2024-08-09 07:08:20|40475.3|40455.3|40477|40457|40477|40457|40475.3|40455.3|3
1723187310000|2024-08-09 07:08:30|40477.8|40457.8|40469.5|40449.5|40479.5|40459.5|40469.5|40449.5|6
1723187320000|2024-08-09 07:08:40|40467|40447|40467.8|40447.8|40467.8|40447.8|40464.5|40444.5|6
1723187330000|2024-08-09 07:08:50|40469.3|40449.3|40489.5|40469.5|40489.5|40469.5|40469.3|40449.3|4
1723187340000|2024-08-09 07:09:00|40484.5|40464.5|40479.5|40459.5|40484.5|40464.5|40479.5|40459.5|2
1723187350000|2024-08-09 07:09:10|40477|40457|40477|40457|40477|40457|40477|40457|1
1723187360000|2024-08-09 07:09:20|40477.8|40457.8|40479.5|40459.5|40479.5|40459.5|40477.8|40457.8|2
1723187370000|2024-08-09 07:09:30|40480.3|40460.3|40477.8|40457.8|40482|40462|40477.8|40457.8|1
1723187380000|2024-08-09 07:09:40|40479.5|40459.5|40484.5|40464.5|40484.5|40464.5|40477.8|40457.8|2
1723187390000|2024-08-09 07:09:50|40485.3|40465.3|40494.5|40474.5|40494.5|40474.5|40485.3|40465.3|0
1723187400000|2024-08-09 07:10:00|40497.8|40477.8|40497.8|40477.8|40497.8|40477.8|40497.8|40477.8|2
1723187410000|2024-08-09 07:10:10|40497|40477|40494.5|40474.5|40497|40477|40494.5|40474.5|6
1723187420000|2024-08-09 07:10:20|40493.8|40473.8|40492|40472|40493.8|40473.8|40492|40472|0
1723187430000|2024-08-09 07:10:30|40494.5|40474.5|40501|40481|40501|40481|40494.5|40474.5|5
1723187440000|2024-08-09 07:10:40|40500.3|40480.3|40494.5|40474.5|40500.3|40480.3|40489.5|40469.5|3
1723187450000|2024-08-09 07:10:50|40493.8|40473.8|40500.3|40480.3|40502.8|40482.8|40489.5|40469.5|11
1723187460000|2024-08-09 07:11:00|40502.8|40482.8|40484.5|40464.5|40502.8|40482.8|40484.5|40464.5|13
1723187470000|2024-08-09 07:11:10|40482|40462|40484.5|40464.5|40484.5|40464.5|40481.3|40461.3|3
1723187480000|2024-08-09 07:11:20|40483.8|40463.8|40479.5|40459.5|40484.5|40464.5|40478|40458|10
1723187490000|2024-08-09 07:11:30|40486|40466|40482.8|40462.8|40486|40466|40477.8|40457.8|13
1723187500000|2024-08-09 07:11:40|40481|40461|40486|40466|40486|40466|40481|40461|2
1723187510000|2024-08-09 07:11:50|40485.3|40465.3|40486|40466|40486|40466|40485.3|40465.3|2
1723187520000|2024-08-09 07:12:00|40485.3|40465.3|40472|40452|40486.3|40466.3|40471.3|40451.3|14
1723187530000|2024-08-09 07:12:10|40470.3|40450.3|40454.5|40434.5|40470.3|40450.3|40453.8|40433.8|8
1723187540000|2024-08-09 07:12:20|40452|40432|40470.3|40450.3|40470.3|40450.3|40452|40432|6
1723187550000|2024-08-09 07:12:30|40471.8|40451.8|40476.8|40456.8|40476.8|40456.8|40471.8|40451.8|2
1723187560000|2024-08-09 07:12:40|40476|40456|40471|40451|40476|40456|40471|40451|1
1723187570000|2024-08-09 07:12:50|40469.5|40449.5|40468.5|40448.5|40469.5|40449.5|40466|40446|2
1723187580000|2024-08-09 07:13:00|40470.3|40450.3|40471|40451|40471|40451|40470.3|40450.3|0
1723187590000|2024-08-09 07:13:10|40470.3|40450.3|40465.3|40445.3|40470.3|40450.3|40465.3|40445.3|4
1723187600000|2024-08-09 07:13:20|40468.8|40448.8|40472.8|40452.8|40473.5|40453.5|40468.8|40448.8|0
1723187610000|2024-08-09 07:13:30|40474.3|40454.3|40474.3|40454.3|40474.3|40454.3|40474.3|40454.3|2
1723187620000|2024-08-09 07:13:40|40476|40456|40481|40461|40481|40461|40476|40456|0
1723187630000|2024-08-09 07:13:50|40480.3|40460.3|40478.5|40458.5|40482.8|40462.8|40478.5|40458.5|3
1723187640000|2024-08-09 07:14:00|40477.8|40457.8|40480.3|40460.3|40480.3|40460.3|40475.3|40455.3|1
1723187650000|2024-08-09 07:14:10|40479.5|40459.5|40477.8|40457.8|40480.3|40460.3|40477.8|40457.8|1
1723187660000|2024-08-09 07:14:20|40479.5|40459.5|40477.8|40457.8|40479.5|40459.5|40477.8|40457.8|0
1723187670000|2024-08-09 07:14:30|40477|40457|40469.5|40449.5|40477|40457|40467|40447|5
1723187680000|2024-08-09 07:14:40|40470.3|40450.3|40464.5|40444.5|40472|40452|40464.5|40444.5|4
1723187690000|2024-08-09 07:14:50|40462|40442|40467.8|40447.8|40467.8|40447.8|40461.3|40441.3|5
1723187700000|2024-08-09 07:15:00|40469.5|40449.5|40464.5|40444.5|40470.3|40450.3|40464.5|40444.5|6
1723187710000|2024-08-09 07:15:10|40462|40442|40462|40442|40462|40442|40458.8|40438.8|1
1723187720000|2024-08-09 07:15:20|40461.3|40441.3|40453.8|40433.8|40464.5|40444.5|40453.8|40433.8|6
1723187730000|2024-08-09 07:15:30|40453|40433|40449.5|40429.5|40453|40433|40447.8|40427.8|1
1723187740000|2024-08-09 07:15:40|40451.3|40431.3|40459.5|40439.5|40459.5|40439.5|40451.3|40431.3|4
1723187760000|2024-08-09 07:16:00|40460.3|40440.3|40472|40452|40472.8|40452.8|40460.3|40440.3|5
1723187770000|2024-08-09 07:16:10|40471.3|40451.3|40469.5|40449.5|40471.3|40451.3|40469.5|40449.5|3
1723187780000|2024-08-09 07:16:20|40468|40448|40472|40452|40472|40452|40468|40448|13
1723187790000|2024-08-09 07:16:30|40474.5|40454.5|40477.8|40457.8|40479.5|40459.5|40474.5|40454.5|2
1723187800000|2024-08-09 07:16:40|40479.5|40459.5|40487.8|40467.8|40487.8|40467.8|40479.5|40459.5|2
1723187810000|2024-08-09 07:16:50|40489.5|40469.5|40493.5|40473.5|40493.5|40473.5|40489.5|40469.5|0
1723187820000|2024-08-09 07:17:00|40492.8|40472.8|40484.5|40464.5|40495.3|40475.3|40484.5|40464.5|8
1723187830000|2024-08-09 07:17:10|40483|40463|40464.5|40444.5|40483|40463|40464.5|40444.5|5
1723187840000|2024-08-09 07:17:20|40466|40446|40474.5|40454.5|40474.5|40454.5|40466|40446|0
1723187850000|2024-08-09 07:17:30|40469.5|40449.5|40469.5|40449.5|40469.5|40449.5|40469.5|40449.5|0
1723187860000|2024-08-09 07:17:40|40471.3|40451.3|40469.5|40449.5|40472|40452|40469.5|40449.5|1
1723187870000|2024-08-09 07:17:50|40474.5|40454.5|40474.5|40454.5|40474.5|40454.5|40469.5|40449.5|0
1723187880000|2024-08-09 07:18:00|40472.8|40452.8|40469.5|40449.5|40474.5|40454.5|40469.5|40449.5|2
1723187890000|2024-08-09 07:18:10|40467.8|40447.8|40467|40447|40467.8|40447.8|40467|40447|5
1723187900000|2024-08-09 07:18:20|40465.6|40445.6|40467.8|40447.8|40467.8|40447.8|40462|40442|19
1723187910000|2024-08-09 07:18:30|40468.5|40448.5|40482.1|40462.1|40482.1|40462.1|40468.5|40448.5|4
1723187920000|2024-08-09 07:18:40|40482.8|40462.8|40480.3|40460.3|40482.8|40462.8|40480.3|40460.3|1
1723187930000|2024-08-09 07:18:50|40482.1|40462.1|40486.3|40466.3|40486.3|40466.3|40482.1|40462.1|2
1723187940000|2024-08-09 07:19:00|40482.8|40462.8|40482.1|40462.1|40482.8|40462.8|40477.8|40457.8|9
1723187950000|2024-08-09 07:19:10|40479.6|40459.6|40482.1|40462.1|40482.1|40462.1|40479.6|40459.6|4
1723187960000|2024-08-09 07:19:20|40483.8|40463.8|40483.8|40463.8|40485.6|40465.6|40482.1|40462.1|2
1723187970000|2024-08-09 07:19:30|40483.1|40463.1|40484.6|40464.6|40486.3|40466.3|40481.3|40461.3|1
1723187980000|2024-08-09 07:19:40|40482.1|40462.1|40499.6|40479.6|40499.6|40479.6|40482.1|40462.1|6
1723187990000|2024-08-09 07:19:50|40502.8|40482.8|40500.3|40480.3|40502.8|40482.8|40500.3|40480.3|3
1723188000000|2024-08-09 07:20:00|40499.6|40479.6|40486.3|40466.3|40499.6|40479.6|40486.3|40466.3|5
1723188010000|2024-08-09 07:20:10|40487.8|40467.8|40496.8|40476.8|40496.8|40476.8|40484.6|40464.6|6
1723188020000|2024-08-09 07:20:20|40499.6|40479.6|40506.3|40486.3|40506.3|40486.3|40499.6|40479.6|7
1723188030000|2024-08-09 07:20:30|40508.8|40488.8|40499.6|40479.6|40509.6|40489.6|40499.6|40479.6|10
1723188040000|2024-08-09 07:20:40|40498.1|40478.1|40496.3|40476.3|40498.1|40478.1|40496.3|40476.3|0
1723188050000|2024-08-09 07:20:50|40494.8|40474.8|40486.3|40466.3|40494.8|40474.8|40486.3|40466.3|1
1723188060000|2024-08-09 07:21:00|40481.3|40461.3|40469.6|40449.6|40481.3|40461.3|40469.6|40449.6|1
1723188070000|2024-08-09 07:21:10|40468.8|40448.8|40461.3|40441.3|40468.8|40448.8|40461.3|40441.3|2
1723188080000|2024-08-09 07:21:20|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|40458.8|40438.8|3
1723188090000|2024-08-09 07:21:30|40461.3|40441.3|40469.6|40449.6|40469.6|40449.6|40457.1|40437.1|1
1723188100000|2024-08-09 07:21:40|40471.3|40451.3|40481.1|40461.1|40481.1|40461.1|40471.3|40451.3|12
1723188110000|2024-08-09 07:21:50|40484.6|40464.6|40492.8|40472.8|40492.8|40472.8|40484.6|40464.6|4
1723188120000|2024-08-09 07:22:00|40492.1|40472.1|40473.1|40453.1|40492.1|40472.1|40473.1|40453.1|16
1723188130000|2024-08-09 07:22:10|40470.6|40450.6|40466.3|40446.3|40471.3|40451.3|40466.3|40446.3|3
1723188140000|2024-08-09 07:22:20|40467.1|40447.1|40471.3|40451.3|40471.3|40451.3|40466.3|40446.3|1
1723188150000|2024-08-09 07:22:30|40470.6|40450.6|40464.6|40444.6|40470.6|40450.6|40462.1|40442.1|7
1723188160000|2024-08-09 07:22:40|40462.8|40442.8|40456.3|40436.3|40462.8|40442.8|40456.3|40436.3|2
1723188170000|2024-08-09 07:22:50|40454.6|40434.6|40447.1|40427.1|40454.6|40434.6|40447.1|40427.1|9
1723188180000|2024-08-09 07:23:00|40451.3|40431.3|40463.8|40443.8|40463.8|40443.8|40451.3|40431.3|5
1723188190000|2024-08-09 07:23:10|40465.3|40445.3|40469.6|40449.6|40471.1|40451.1|40465.3|40445.3|3
1723188210000|2024-08-09 07:23:30|40470.3|40450.3|40472.1|40452.1|40475.3|40455.3|40470.3|40450.3|1
1723188220000|2024-08-09 07:23:40|40470.3|40450.3|40466.3|40446.3|40470.3|40450.3|40466.3|40446.3|2
1723188230000|2024-08-09 07:23:50|40462.1|40442.1|40462.1|40442.1|40462.1|40442.1|40459.6|40439.6|2
1723188240000|2024-08-09 07:24:00|40461.3|40441.3|40461.3|40441.3|40461.3|40441.3|40461.3|40441.3|1
1723188250000|2024-08-09 07:24:10|40462.1|40442.1|40466.3|40446.3|40466.3|40446.3|40461.3|40441.3|4
1723188260000|2024-08-09 07:24:20|40467.1|40447.1|40467.8|40447.8|40467.8|40447.8|40467.1|40447.1|0
1723188270000|2024-08-09 07:24:30|40471.3|40451.3|40472.8|40452.8|40472.8|40452.8|40471.3|40451.3|0
1723188280000|2024-08-09 07:24:40|40474.6|40454.6|40474.6|40454.6|40477.8|40457.8|40472.8|40452.8|3
1723188290000|2024-08-09 07:24:50|40473.8|40453.8|40482.1|40462.1|40482.1|40462.1|40472.1|40452.1|2
1723188300000|2024-08-09 07:25:00|40483.8|40463.8|40486.3|40466.3|40486.3|40466.3|40482.1|40462.1|1
1723188310000|2024-08-09 07:25:10|40484.6|40464.6|40487.1|40467.1|40487.1|40467.1|40482.1|40462.1|0
1723188320000|2024-08-09 07:25:20|40488.6|40468.6|40495.3|40475.3|40495.3|40475.3|40487.8|40467.8|2
1723188330000|2024-08-09 07:25:30|40497.1|40477.1|40504.6|40484.6|40506.1|40486.1|40497.1|40477.1|4
1723188340000|2024-08-09 07:25:40|40502.8|40482.8|40502.1|40482.1|40504.6|40484.6|40500.3|40480.3|1
1723188350000|2024-08-09 07:25:50|40502.8|40482.8|40502.1|40482.1|40504.6|40484.6|40499.6|40479.6|0
1723188360000|2024-08-09 07:26:00|40501.3|40481.3|40502.1|40482.1|40502.1|40482.1|40497.8|40477.8|2
1723188370000|2024-08-09 07:26:10|40501.3|40481.3|40483.8|40463.8|40502.1|40482.1|40483.8|40463.8|1
1723188380000|2024-08-09 07:26:20|40482.3|40462.3|40488.8|40468.8|40488.8|40468.8|40480.6|40460.6|5
1723188390000|2024-08-09 07:26:30|40488.1|40468.1|40502.8|40482.8|40502.8|40482.8|40487.1|40467.1|1
1723188400000|2024-08-09 07:26:40|40502.1|40482.1|40504.6|40484.6|40504.6|40484.6|40502.1|40482.1|0
1723188410000|2024-08-09 07:26:50|40503.8|40483.8|40499.6|40479.6|40503.8|40483.8|40499.6|40479.6|3
1723188420000|2024-08-09 07:27:00|40497.8|40477.8|40493.8|40473.8|40497.8|40477.8|40493.8|40473.8|0
1723188430000|2024-08-09 07:27:10|40494.6|40474.6|40491.3|40471.3|40494.6|40474.6|40491.3|40471.3|2
1723188440000|2024-08-09 07:27:20|40489.6|40469.6|40481.3|40461.3|40489.6|40469.6|40481.3|40461.3|1
1723188450000|2024-08-09 07:27:30|40482.8|40462.8|40497.8|40477.8|40497.8|40477.8|40482.8|40462.8|5
1723188460000|2024-08-09 07:27:40|40499.6|40479.6|40502.1|40482.1|40502.1|40482.1|40497.1|40477.1|1
1723188470000|2024-08-09 07:27:50|40502.8|40482.8|40502.8|40482.8|40506.1|40486.1|40502.8|40482.8|7
1723188480000|2024-08-09 07:28:00|40505.3|40485.3|40507.8|40487.8|40510.3|40490.3|40505.3|40485.3|11
1723188490000|2024-08-09 07:28:10|40507.1|40487.1|40500.3|40480.3|40507.1|40487.1|40500.3|40480.3|11
1723188500000|2024-08-09 07:28:20|40499.6|40479.6|40496.3|40476.3|40499.6|40479.6|40495.6|40475.6|2
1723188510000|2024-08-09 07:28:30|40495.3|40475.3|40504.6|40484.6|40504.6|40484.6|40495.3|40475.3|3
1723188520000|2024-08-09 07:28:40|40509.6|40489.6|40507.8|40487.8|40512.1|40492.1|40507.8|40487.8|2
1723188530000|2024-08-09 07:28:50|40509.6|40489.6|40501.3|40481.3|40510.3|40490.3|40501.3|40481.3|4
1723188540000|2024-08-09 07:29:00|40499.6|40479.6|40499.6|40479.6|40499.6|40479.6|40497.1|40477.1|0
1723188550000|2024-08-09 07:29:10|||||||||3
1723188560000|2024-08-09 07:29:20|40498.9|40478.9|40499.6|40479.6|40499.6|40479.6|40497.1|40477.1|1
1723188570000|2024-08-09 07:29:30|40502.8|40482.8|40505.3|40485.3|40505.3|40485.3|40502.8|40482.8|2
1723188580000|2024-08-09 07:29:40|40504.6|40484.6|40505.3|40485.3|40505.3|40485.3|40504.6|40484.6|0
1723188590000|2024-08-09 07:29:50|40507.1|40487.1|40507.1|40487.1|40507.8|40487.8|40507.1|40487.1|0
1723188600000|2024-08-09 07:30:00|40510.3|40490.3|40511.6|40491.6|40517.1|40497.1|40510.3|40490.3|12
1723188610000|2024-08-09 07:30:10|40510.9|40490.9|40493.9|40473.9|40510.9|40490.9|40491.4|40471.4|5
1723188620000|2024-08-09 07:30:20|40494.6|40474.6|40494.6|40474.6|40494.6|40474.6|40494.6|40474.6|2
1723188630000|2024-08-09 07:30:30|40493.1|40473.1|40484.6|40464.6|40493.1|40473.1|40482.1|40462.1|2
1723188640000|2024-08-09 07:30:40|40483.9|40463.9|40481.4|40461.4|40483.9|40463.9|40477.9|40457.9|5
1723188650000|2024-08-09 07:30:50|40479.6|40459.6|40469.6|40449.6|40479.6|40459.6|40469.6|40449.6|3
1723188660000|2024-08-09 07:31:00|40468.9|40448.9|40469.6|40449.6|40469.6|40449.6|40464.3|40444.3|1
1723188670000|2024-08-09 07:31:10|40472.9|40452.9|40481.1|40461.1|40482.9|40462.9|40472.9|40452.9|2
1723188680000|2024-08-09 07:31:20|40480.4|40460.4|40479.6|40459.6|40481.1|40461.1|40479.6|40459.6|0
1723188690000|2024-08-09 07:31:30|40482.9|40462.9|40479.6|40459.6|40484.6|40464.6|40479.6|40459.6|0
1723188700000|2024-08-09 07:31:40|40480.4|40460.4|40479.6|40459.6|40483.9|40463.9|40479.6|40459.6|1
1723188710000|2024-08-09 07:31:50|40480.4|40460.4|40482.9|40462.9|40482.9|40462.9|40479.6|40459.6|1
1723188720000|2024-08-09 07:32:00|||||||||1
1723188730000|2024-08-09 07:32:10|40482.1|40462.1|40479.6|40459.6|40482.1|40462.1|40479.6|40459.6|1
1723188740000|2024-08-09 07:32:20|40477.1|40457.1|40472.1|40452.1|40477.1|40457.1|40472.1|40452.1|1
1723188750000|2024-08-09 07:32:30|40470.4|40450.4|40470.4|40450.4|40472.9|40452.9|40470.4|40450.4|0
1723188760000|2024-08-09 07:32:40|40467.9|40447.9|40462.1|40442.1|40467.9|40447.9|40462.1|40442.1|5
1723188770000|2024-08-09 07:32:50|40461.4|40441.4|40460.4|40440.4|40462.1|40442.1|40460.4|40440.4|1
1723188780000|2024-08-09 07:33:00|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|0
1723188790000|2024-08-09 07:33:10|40458.9|40438.9|40437.1|40417.1|40458.9|40438.9|40437.1|40417.1|10
1723188800000|2024-08-09 07:33:20|40436.4|40416.4|40432.9|40412.9|40436.4|40416.4|40432.9|40412.9|5
1723188810000|2024-08-09 07:33:30|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|1
1723188820000|2024-08-09 07:33:40|||||||||2
1723188830000|2024-08-09 07:33:50|40429.6|40409.6|40429.6|40409.6|40429.6|40409.6|40429.6|40409.6|0
1723188840000|2024-08-09 07:34:00|40431.4|40411.4|40416.4|40396.4|40431.4|40411.4|40416.4|40396.4|8
1723188850000|2024-08-09 07:34:10|40414.6|40394.6|40412.9|40392.9|40414.6|40394.6|40412.1|40392.1|2
1723188860000|2024-08-09 07:34:20|40412.1|40392.1|40412.1|40392.1|40412.9|40392.9|40412.1|40392.1|4
1723188870000|2024-08-09 07:34:30|40412.9|40392.9|40407.9|40387.9|40417.1|40397.1|40407.9|40387.9|7
1723188880000|2024-08-09 07:34:40|40407.1|40387.1|40407.1|40387.1|40407.9|40387.9|40405.4|40385.4|5
1723188890000|2024-08-09 07:34:50|40409.6|40389.6|40409.6|40389.6|40409.6|40389.6|40409.6|40389.6|2
1723188900000|2024-08-09 07:35:00|40410.4|40390.4|40412.1|40392.1|40416.1|40396.1|40410.4|40390.4|4
1723188910000|2024-08-09 07:35:10|40412.9|40392.9|40414.6|40394.6|40414.6|40394.6|40412.9|40392.9|0
1723188920000|2024-08-09 07:35:20|40417.9|40397.9|40425.4|40405.4|40425.4|40405.4|40417.9|40397.9|0
1723188930000|2024-08-09 07:35:30|40424.6|40404.6|40427.9|40407.9|40427.9|40407.9|40424.6|40404.6|3
1723188940000|2024-08-09 07:35:40|40431.1|40411.1|40431.1|40411.1|40431.1|40411.1|40431.1|40411.1|1
1723188950000|2024-08-09 07:35:50|40434.6|40414.6|40437.9|40417.9|40437.9|40417.9|40434.6|40414.6|1
1723188960000|2024-08-09 07:36:00|40442.9|40422.9|40442.9|40422.9|40442.9|40422.9|40442.9|40422.9|0
1723188970000|2024-08-09 07:36:10|||||||||2
1723188980000|2024-08-09 07:36:20|40443.6|40423.6|40444.6|40424.6|40447.9|40427.9|40442.9|40422.9|12
1723188990000|2024-08-09 07:36:30|40443.9|40423.9|40442.1|40422.1|40443.9|40423.9|40442.1|40422.1|1
1723189000000|2024-08-09 07:36:40|40437.1|40417.1|40427.1|40407.1|40437.1|40417.1|40427.1|40407.1|6
1723189010000|2024-08-09 07:36:50|40427.9|40407.9|40428.1|40408.1|40429.6|40409.6|40427.9|40407.9|0
1723189020000|2024-08-09 07:37:00|40424.6|40404.6|40432.9|40412.9|40432.9|40412.9|40424.6|40404.6|1
1723189030000|2024-08-09 07:37:10|40434.6|40414.6|40434.6|40414.6|40434.6|40414.6|40434.6|40414.6|2
1723189040000|2024-08-09 07:37:20|40433.9|40413.9|40422.1|40402.1|40433.9|40413.9|40422.1|40402.1|0
1723189050000|2024-08-09 07:37:30|40424.6|40404.6|40424.6|40404.6|40424.6|40404.6|40424.6|40404.6|1
1723189060000|2024-08-09 07:37:40|40423.9|40403.9|40421.4|40401.4|40432.9|40412.9|40421.4|40401.4|16
1723189070000|2024-08-09 07:37:50|40422.1|40402.1|40424.6|40404.6|40424.6|40404.6|40422.1|40402.1|6
1723189080000|2024-08-09 07:38:00|40426.4|40406.4|40426.4|40406.4|40426.4|40406.4|40426.4|40406.4|0
1723189090000|2024-08-09 07:38:10|40427.1|40407.1|40433.9|40413.9|40433.9|40413.9|40427.1|40407.1|3
1723189100000|2024-08-09 07:38:20|40437.9|40417.9|40442.1|40422.1|40444.6|40424.6|40437.9|40417.9|3
1723189110000|2024-08-09 07:38:30|40441.4|40421.4|40444.6|40424.6|40444.6|40424.6|40439.6|40419.6|0
1723189120000|2024-08-09 07:38:40|40445.4|40425.4|40439.6|40419.6|40447.1|40427.1|40439.6|40419.6|1
1723189130000|2024-08-09 07:38:50|40438.9|40418.9|40429.6|40409.6|40438.9|40418.9|40429.6|40409.6|1
1723189140000|2024-08-09 07:39:00|40427.1|40407.1|40424.6|40404.6|40427.1|40407.1|40424.6|40404.6|2
1723189150000|2024-08-09 07:39:10|40422.1|40402.1|40419.6|40399.6|40422.1|40402.1|40419.6|40399.6|0
1723189160000|2024-08-09 07:39:20|40418.9|40398.9|40416.4|40396.4|40418.9|40398.9|40416.4|40396.4|1
1723189170000|2024-08-09 07:39:30|40413.1|40393.1|40400.4|40380.4|40413.1|40393.1|40400.4|40380.4|2
1723189180000|2024-08-09 07:39:40|40402.1|40382.1|40401.4|40381.4|40402.1|40382.1|40401.4|40381.4|43
1723189200000|2024-08-09 07:40:00|40399.6|40379.6|40399.6|40379.6|40399.6|40379.6|40399.6|40379.6|4
1723189210000|2024-08-09 07:40:10|40398.9|40378.9|40401.4|40381.4|40401.4|40381.4|40398.9|40378.9|1
1723189220000|2024-08-09 07:40:20|40399.6|40379.6|40391.7|40371.7|40399.6|40379.6|40391.7|40371.7|2
1723189230000|2024-08-09 07:40:30|40389.9|40369.9|40393.2|40373.2|40396.4|40376.4|40389.9|40369.9|5
1723189240000|2024-08-09 07:40:40|40392.4|40372.4|40387.4|40367.4|40392.4|40372.4|40387.4|40367.4|6
1723189250000|2024-08-09 07:40:50|||||||||2
1723189260000|2024-08-09 07:41:00|40388.2|40368.2|40394.9|40374.9|40394.9|40374.9|40388.2|40368.2|4
1723189270000|2024-08-09 07:41:10|40396.7|40376.7|40405.7|40385.7|40405.7|40385.7|40396.7|40376.7|15
1723189280000|2024-08-09 07:41:20|40408.2|40388.2|40408.2|40388.2|40408.2|40388.2|40408.2|40388.2|0
1723189290000|2024-08-09 07:41:30|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|1
1723189300000|2024-08-09 07:41:40|40413.2|40393.2|40413.2|40393.2|40413.2|40393.2|40413.2|40393.2|0
1723189310000|2024-08-09 07:41:50|40415.7|40395.7|40415.7|40395.7|40415.7|40395.7|40415.7|40395.7|2
1723189320000|2024-08-09 07:42:00|40416.4|40396.4|40421.4|40401.4|40421.4|40401.4|40416.4|40396.4|2
1723189330000|2024-08-09 07:42:10|40422.4|40402.4|40418.2|40398.2|40422.4|40402.4|40417.4|40397.4|2
1723189340000|2024-08-09 07:42:20|40415.7|40395.7|40416.4|40396.4|40416.4|40396.4|40415.7|40395.7|3
1723189350000|2024-08-09 07:42:30|40418.2|40398.2|40421.4|40401.4|40421.4|40401.4|40418.2|40398.2|0
1723189360000|2024-08-09 07:42:40|40426.4|40406.4|40426.4|40406.4|40426.4|40406.4|40426.4|40406.4|5
1723189370000|2024-08-09 07:42:50|||||||||1
1723189380000|2024-08-09 07:43:00|40427.2|40407.2|40425.7|40405.7|40428.9|40408.9|40425.7|40405.7|1
1723189390000|2024-08-09 07:43:10|40423.2|40403.2|40439.7|40419.7|40439.7|40419.7|40423.2|40403.2|2
1723189400000|2024-08-09 07:43:20|40441.4|40421.4|40443.2|40423.2|40443.9|40423.9|40441.4|40421.4|1
1723189410000|2024-08-09 07:43:30|40440.7|40420.7|40433.2|40413.2|40440.7|40420.7|40433.2|40413.2|0
1723189420000|2024-08-09 07:43:40|40434.7|40414.7|40438.2|40418.2|40439.7|40419.7|40434.7|40414.7|1
1723189430000|2024-08-09 07:43:50|40437.4|40417.4|40438.9|40418.9|40438.9|40418.9|40437.4|40417.4|1
1723189440000|2024-08-09 07:44:00|40439.7|40419.7|40443.9|40423.9|40443.9|40423.9|40439.7|40419.7|1
1723189450000|2024-08-09 07:44:10|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|1
1723189460000|2024-08-09 07:44:20|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|0
1723189470000|2024-08-09 07:44:30|40443.9|40423.9|40435.7|40415.7|40445.7|40425.7|40435.7|40415.7|10
1723189480000|2024-08-09 07:44:40|40434.9|40414.9|40436.4|40416.4|40436.4|40416.4|40433.2|40413.2|1
1723189490000|2024-08-09 07:44:50|40438.9|40418.9|40438.9|40418.9|40438.9|40418.9|40438.9|40418.9|0
1723189500000|2024-08-09 07:45:00|40440.7|40420.7|40433.2|40413.2|40440.7|40420.7|40433.2|40413.2|10
1723189510000|2024-08-09 07:45:10|40431.7|40411.7|40428.2|40408.2|40433.2|40413.2|40428.2|40408.2|0
1723189520000|2024-08-09 07:45:20|40426.7|40406.7|40413.2|40393.2|40426.7|40406.7|40413.2|40393.2|11
1723189530000|2024-08-09 07:45:30|40418.2|40398.2|40419.7|40399.7|40419.7|40399.7|40418.2|40398.2|1
1723189540000|2024-08-09 07:45:40|40423.2|40403.2|40418.2|40398.2|40425.7|40405.7|40418.2|40398.2|5
1723189550000|2024-08-09 07:45:50|40413.2|40393.2|40415.7|40395.7|40415.7|40395.7|40413.2|40393.2|1
1723189560000|2024-08-09 07:46:00|40413.2|40393.2|40418.2|40398.2|40418.2|40398.2|40413.2|40393.2|2
1723189570000|2024-08-09 07:46:10|40417.4|40397.4|40414.7|40394.7|40417.4|40397.4|40413.2|40393.2|2
1723189580000|2024-08-09 07:46:20|40418.2|40398.2|40419.9|40399.9|40425.7|40405.7|40418.2|40398.2|1
1723189590000|2024-08-09 07:46:30|||||||||1
1723189600000|2024-08-09 07:46:40|40418.2|40398.2|40415.7|40395.7|40418.2|40398.2|40415.7|40395.7|0
1723189610000|2024-08-09 07:46:50|40416.4|40396.4|40411.4|40391.4|40416.4|40396.4|40411.4|40391.4|6
1723189620000|2024-08-09 07:47:00|40413.2|40393.2|40413.2|40393.2|40416.4|40396.4|40413.2|40393.2|1
1723189640000|2024-08-09 07:47:20|40411.4|40391.4|40413.2|40393.2|40413.2|40393.2|40411.4|40391.4|1
1723189650000|2024-08-09 07:47:30|40415.7|40395.7|40418.2|40398.2|40418.2|40398.2|40415.7|40395.7|0
1723189660000|2024-08-09 07:47:40|||||||||3
1723189670000|2024-08-09 07:47:50|40417.4|40397.4|40413.2|40393.2|40417.4|40397.4|40413.2|40393.2|7
1723189680000|2024-08-09 07:48:00|40413.9|40393.9|40418.2|40398.2|40418.2|40398.2|40413.9|40393.9|2
1723189690000|2024-08-09 07:48:10|40416.4|40396.4|40418.2|40398.2|40418.2|40398.2|40416.4|40396.4|0
1723189700000|2024-08-09 07:48:20|40418.9|40398.9|40423.9|40403.9|40426.4|40406.4|40418.2|40398.2|0
1723189710000|2024-08-09 07:48:30|40424.7|40404.7|40426.4|40406.4|40426.4|40406.4|40423.2|40403.2|0
1723189720000|2024-08-09 07:48:40|40425.7|40405.7|40426.4|40406.4|40428.2|40408.2|40423.2|40403.2|0
1723189730000|2024-08-09 07:48:50|40423.2|40403.2|40423.2|40403.2|40423.2|40403.2|40423.2|40403.2|1
1723189740000|2024-08-09 07:49:00|40423.9|40403.9|40428.2|40408.2|40428.2|40408.2|40423.2|40403.2|1
1723189750000|2024-08-09 07:49:10|40427.4|40407.4|40428.2|40408.2|40428.2|40408.2|40426.4|40406.4|0
1723189760000|2024-08-09 07:49:20|40428.9|40408.9|40430.7|40410.7|40430.7|40410.7|40428.2|40408.2|0
1723189770000|2024-08-09 07:49:30|40428.2|40408.2|40432.2|40412.2|40432.2|40412.2|40428.2|40408.2|2
1723189780000|2024-08-09 07:49:40|40433.9|40413.9|40445.7|40425.7|40445.7|40425.7|40433.9|40413.9|2
1723189790000|2024-08-09 07:49:50|40446.4|40426.4|40445.7|40425.7|40446.4|40426.4|40445.7|40425.7|2
1723189800000|2024-08-09 07:50:00|40443.9|40423.9|40441.4|40421.4|40443.9|40423.9|40441.4|40421.4|5
1723189810000|2024-08-09 07:50:10|40438.9|40418.9|40438.2|40418.2|40440|40420|40438.2|40418.2|0
1723189820000|2024-08-09 07:50:20|||||||||2
1723189830000|2024-08-09 07:50:30|40438.9|40418.9|40440.7|40420.7|40440.7|40420.7|40438.2|40418.2|1
1723189840000|2024-08-09 07:50:40|40440|40420|40440|40420|40440|40420|40440|40420|0
1723189850000|2024-08-09 07:50:50|40438.2|40418.2|40435.7|40415.7|40438.2|40418.2|40435.7|40415.7|3
1723189860000|2024-08-09 07:51:00|40433.2|40413.2|40433.2|40413.2|40433.2|40413.2|40433.2|40413.2|0
1723189870000|2024-08-09 07:51:10|40433.9|40413.9|40433.2|40413.2|40438.2|40418.2|40433.2|40413.2|1
1723189880000|2024-08-09 07:51:20|40430.7|40410.7|40435.7|40415.7|40436.4|40416.4|40430.7|40410.7|1
1723189890000|2024-08-09 07:51:30|40433.2|40413.2|40436.5|40416.5|40439.7|40419.7|40433.2|40413.2|1
1723189900000|2024-08-09 07:51:40|40437.2|40417.2|40439|40419|40439.7|40419.7|40436.5|40416.5|0
1723189910000|2024-08-09 07:51:50|40436.5|40416.5|40436.5|40416.5|40439.7|40419.7|40436.5|40416.5|1
1723189920000|2024-08-09 07:52:00|40438.2|40418.2|40436.5|40416.5|40440.7|40420.7|40436.5|40416.5|3
1723189930000|2024-08-09 07:52:10|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|40436.5|40416.5|0
1723189940000|2024-08-09 07:52:20|40436.5|40416.5|40428.2|40408.2|40436.5|40416.5|40428.2|40408.2|3
1723189950000|2024-08-09 07:52:30|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|3
1723189960000|2024-08-09 07:52:40|40425|40405|40425|40405|40425|40405|40425|40405|0
1723189970000|2024-08-09 07:52:50|40423.2|40403.2|40418.2|40398.2|40423.2|40403.2|40417.5|40397.5|0
1723189980000|2024-08-09 07:53:00|40416.5|40396.5|40423.2|40403.2|40423.2|40403.2|40416.5|40396.5|6
1723189990000|2024-08-09 07:53:10|40421.5|40401.5|40418.2|40398.2|40421.5|40401.5|40418.2|40398.2|1
1723190000000|2024-08-09 07:53:20|40414.7|40394.7|40418.2|40398.2|40418.2|40398.2|40414.7|40394.7|0
1723190010000|2024-08-09 07:53:30|40416.7|40396.7|40413.2|40393.2|40416.7|40396.7|40413.2|40393.2|1
1723190020000|2024-08-09 07:53:40|40411.5|40391.5|40408.2|40388.2|40411.5|40391.5|40408.2|40388.2|13
1723190030000|2024-08-09 07:53:50|40404.7|40384.7|40399.7|40379.7|40404.7|40384.7|40399.7|40379.7|1
1723190040000|2024-08-09 07:54:00|40399|40379|40399|40379|40399|40379|40394.7|40374.7|3
1723190050000|2024-08-09 07:54:10|40398.2|40378.2|40399|40379|40399|40379|40398.2|40378.2|0
1723190060000|2024-08-09 07:54:20|||||||||2
1723190070000|2024-08-09 07:54:30|40398.2|40378.2|40399|40379|40399|40379|40394.7|40374.7|2
1723190080000|2024-08-09 07:54:40|||||||||1
1723190090000|2024-08-09 07:54:50|40398.2|40378.2|40400.7|40380.7|40400.7|40380.7|40398.2|40378.2|0
1723190100000|2024-08-09 07:55:00|40399.2|40379.2|40389.7|40369.7|40399.2|40379.2|40389.7|40369.7|7
1723190120000|2024-08-09 07:55:20|40391.5|40371.5|40399|40379|40400.7|40380.7|40391.5|40371.5|13
1723190130000|2024-08-09 07:55:30|40397.2|40377.2|40410|40390|40410|40390|40397.2|40377.2|0
1723190140000|2024-08-09 07:55:40|40409|40389|40408.2|40388.2|40409|40389|40408.2|40388.2|0
1723190150000|2024-08-09 07:55:50|40406.5|40386.5|40404.7|40384.7|40406.5|40386.5|40404.7|40384.7|2
1723190160000|2024-08-09 07:56:00|40403.2|40383.2|40399.7|40379.7|40403.2|40383.2|40399.7|40379.7|4
1723190180000|2024-08-09 07:56:20|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|2
1723190190000|2024-08-09 07:56:30|40408.2|40388.2|40416.5|40396.5|40416.5|40396.5|40408.2|40388.2|1
1723190200000|2024-08-09 07:56:40|40417.2|40397.2|40418|40398|40419.7|40399.7|40416.5|40396.5|0
1723190210000|2024-08-09 07:56:50|40419|40399|40413.2|40393.2|40419|40399|40413.2|40393.2|0
1723190220000|2024-08-09 07:57:00|40412.5|40392.5|40413.2|40393.2|40413.2|40393.2|40410.7|40390.7|2
1723190230000|2024-08-09 07:57:10|40414.7|40394.7|40416.5|40396.5|40416.5|40396.5|40414.7|40394.7|0
1723190240000|2024-08-09 07:57:20|40420.7|40400.7|40420.7|40400.7|40420.7|40400.7|40420.7|40400.7|0
1723190250000|2024-08-09 07:57:30|40424.7|40404.7|40415.7|40395.7|40426.5|40406.5|40415.7|40395.7|2
1723190260000|2024-08-09 07:57:40|40410.7|40390.7|40392.5|40372.5|40410.7|40390.7|40392.5|40372.5|4
1723190270000|2024-08-09 07:57:50|40393.2|40373.2|40393.2|40373.2|40393.2|40373.2|40392.5|40372.5|1
1723190280000|2024-08-09 07:58:00|40392.5|40372.5|40392.5|40372.5|40393.2|40373.2|40392.5|40372.5|2
1723190290000|2024-08-09 07:58:10|40391.7|40371.7|40384.7|40364.7|40391.7|40371.7|40384.7|40364.7|4
1723190300000|2024-08-09 07:58:20|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|0
1723190310000|2024-08-09 07:58:30|40388.2|40368.2|40393.2|40373.2|40393.2|40373.2|40388.2|40368.2|1
1723190330000|2024-08-09 07:58:50|40391.7|40371.7|40391.7|40371.7|40391.7|40371.7|40391.7|40371.7|0
1723190340000|2024-08-09 07:59:00|40388.2|40368.2|40385.7|40365.7|40388.2|40368.2|40385.7|40365.7|0
1723190350000|2024-08-09 07:59:10|40386.5|40366.5|40391.5|40371.5|40391.5|40371.5|40385.7|40365.7|27
1723190360000|2024-08-09 07:59:20|40393|40373|40396.5|40376.5|40396.5|40376.5|40393|40373|1
1723190370000|2024-08-09 07:59:30|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|1
1723190380000|2024-08-09 07:59:40|40398.2|40378.2|40401.5|40381.5|40401.5|40381.5|40394|40374|0
1723190390000|2024-08-09 07:59:50|40398.2|40378.2|40403.2|40383.2|40403.2|40383.2|40398.2|40378.2|0
1723190400000|2024-08-09 08:00:00|40399.7|40379.7|40388.2|40368.2|40403.2|40383.2|40388.2|40368.2|0
1723190410000|2024-08-09 08:00:10|40444.7|40424.7|40481.5|40461.5|40481.5|40461.5|40444.7|40424.7|30
1723190420000|2024-08-09 08:00:20|40484.7|40464.7|40492.2|40472.2|40498|40478|40484.7|40464.7|31
1723190430000|2024-08-09 08:00:30|40493|40473|40513|40493|40513|40493|40493|40473|18
1723190440000|2024-08-09 08:00:40|40512.2|40492.2|40511.5|40491.5|40514.7|40494.7|40502.2|40482.2|30
1723190450000|2024-08-09 08:00:50|40509.7|40489.7|40509.7|40489.7|40512.2|40492.2|40506.5|40486.5|5
1723190460000|2024-08-09 08:01:00|40510.5|40490.5|40551.2|40531.2|40551.2|40531.2|40509|40489|16
1723190470000|2024-08-09 08:01:10|40554.7|40534.7|40569.7|40549.7|40569.7|40549.7|40554.7|40534.7|23
1723190480000|2024-08-09 08:01:20|40570.5|40550.5|40571.5|40551.5|40572.2|40552.2|40554.7|40534.7|13
1723190490000|2024-08-09 08:01:30|40569.7|40549.7|40539.7|40519.7|40569.7|40549.7|40539.7|40519.7|19
1723190500000|2024-08-09 08:01:40|40536.5|40516.5|40516.5|40496.5|40536.5|40516.5|40516.5|40496.5|12
1723190510000|2024-08-09 08:01:50|40518|40498|40514.7|40494.7|40519.7|40499.7|40514|40494|20
1723190520000|2024-08-09 08:02:00|40515.5|40495.5|40496.5|40476.5|40519.7|40499.7|40496.5|40476.5|15
1723190530000|2024-08-09 08:02:10|40493.3|40473.3|40497.2|40477.2|40499.7|40479.7|40493.3|40473.3|14
1723190540000|2024-08-09 08:02:20|40496.5|40476.5|40511.5|40491.5|40515.8|40495.8|40496.5|40476.5|22
1723190550000|2024-08-09 08:02:30|40515.8|40495.8|40514|40494|40517.2|40497.2|40513.3|40493.3|2
1723190560000|2024-08-09 08:02:40|40515.8|40495.8|40500.8|40480.8|40515.8|40495.8|40498.3|40478.3|17
1723190570000|2024-08-09 08:02:50|40500|40480|40481.5|40461.5|40500|40480|40479|40459|7
1723190580000|2024-08-09 08:03:00|40480.8|40460.8|40486.5|40466.5|40486.5|40466.5|40480|40460|12
1723190590000|2024-08-09 08:03:10|40488.3|40468.3|40488.3|40468.3|40495.8|40475.8|40485|40465|6
1723190600000|2024-08-09 08:03:20|40485|40465|40504|40484|40504|40484|40480.8|40460.8|11
1723190610000|2024-08-09 08:03:30|40505.8|40485.8|40526.5|40506.5|40526.5|40506.5|40505.8|40485.8|4
1723190620000|2024-08-09 08:03:40|40525.8|40505.8|40525|40505|40525.8|40505.8|40525|40505|1
1723190630000|2024-08-09 08:03:50|40523.3|40503.3|40521.5|40501.5|40525|40505|40519|40499|5
1723190640000|2024-08-09 08:04:00|40523.3|40503.3|40524|40504|40526.5|40506.5|40522.5|40502.5|1
1723190650000|2024-08-09 08:04:10|40524.8|40504.8|40538.3|40518.3|40538.3|40518.3|40524|40504|4
1723190660000|2024-08-09 08:04:20|40539|40519|40556.5|40536.5|40562.5|40542.5|40539|40519|8
1723190670000|2024-08-09 08:04:30|40555|40535|40550.8|40530.8|40555|40535|40545.8|40525.8|3
1723190680000|2024-08-09 08:04:40|40554|40534|40563.3|40543.3|40563.3|40543.3|40554|40534|2
1723190690000|2024-08-09 08:04:50|40564|40544|40572.5|40552.5|40572.5|40552.5|40564|40544|3
1723190700000|2024-08-09 08:05:00|40570.8|40550.8|40570|40550|40570.8|40550.8|40570|40550|3
1723190710000|2024-08-09 08:05:10|40568.5|40548.5|40569|40549|40569|40549|40563.5|40543.5|6
1723190720000|2024-08-09 08:05:20|40568.3|40548.3|40572.5|40552.5|40572.5|40552.5|40565.8|40545.8|4
1723190730000|2024-08-09 08:05:30|40575|40555|40580.8|40560.8|40585|40565|40575|40555|10
1723190740000|2024-08-09 08:05:40|40582.5|40562.5|40572.5|40552.5|40583.3|40563.3|40572.5|40552.5|12
1723190750000|2024-08-09 08:05:50|||||||||1
1723190760000|2024-08-09 08:06:00|40570.8|40550.8|40562.8|40542.8|40570.8|40550.8|40562.5|40542.5|14
1723190770000|2024-08-09 08:06:10|40563.5|40543.5|40556.8|40536.8|40563.5|40543.5|40556.8|40536.8|10
1723190780000|2024-08-09 08:06:20|40556|40536|40555|40535|40556.8|40536.8|40554.3|40534.3|0
1723190790000|2024-08-09 08:06:30|40555.8|40535.8|40558.3|40538.3|40558.3|40538.3|40555.8|40535.8|2
1723190800000|2024-08-09 08:06:40|40560.8|40540.8|40558.3|40538.3|40560.8|40540.8|40558.3|40538.3|5
1723190810000|2024-08-09 08:06:50|40556.8|40536.8|40546.8|40526.8|40556.8|40536.8|40546.8|40526.8|0
1723190820000|2024-08-09 08:07:00|40545|40525|40545.8|40525.8|40545.8|40525.8|40545|40525|2
1723190830000|2024-08-09 08:07:10|40546.5|40526.5|40545|40525|40550.8|40530.8|40545|40525|4
1723190840000|2024-08-09 08:07:20|40543.3|40523.3|40540.8|40520.8|40543.3|40523.3|40540.8|40520.8|1
1723190850000|2024-08-09 08:07:30|40542.5|40522.5|40543.3|40523.3|40543.3|40523.3|40540.8|40520.8|7
1723190860000|2024-08-09 08:07:40|40544|40524|40550.5|40530.5|40550.5|40530.5|40544|40524|5
1723190870000|2024-08-09 08:07:50|40549.8|40529.8|40555|40535|40556.5|40536.5|40549.8|40529.8|2
1723190880000|2024-08-09 08:08:00|40550.8|40530.8|40568.5|40548.5|40568.5|40548.5|40550.8|40530.8|12
1723190890000|2024-08-09 08:08:10|40570|40550|40586.5|40566.5|40586.5|40566.5|40570|40550|14
1723190900000|2024-08-09 08:08:20|40588.3|40568.3|40597.3|40577.3|40597.3|40577.3|40588.3|40568.3|16
1723190910000|2024-08-09 08:08:30|40598|40578|40613|40593|40613|40593|40598|40578|30
1723190920000|2024-08-09 08:08:40|40616.5|40596.5|40612.3|40592.3|40616.5|40596.5|40612.3|40592.3|4
1723190930000|2024-08-09 08:08:50|40614|40594|40611.5|40591.5|40614|40594|40608.3|40588.3|6
1723190940000|2024-08-09 08:09:00|40606.5|40586.5|40591.5|40571.5|40607.3|40587.3|40591.5|40571.5|11
1723190950000|2024-08-09 08:09:10|40592.3|40572.3|40598|40578|40598|40578|40592.3|40572.3|4
1723190960000|2024-08-09 08:09:20|40597.3|40577.3|40594.8|40574.8|40597.3|40577.3|40594.8|40574.8|0
1723190970000|2024-08-09 08:09:30|40594|40574|40589|40569|40594.8|40574.8|40589|40569|5
1723190980000|2024-08-09 08:09:40|40586.5|40566.5|40581.5|40561.5|40586.5|40566.5|40579|40559|1
1723190990000|2024-08-09 08:09:50|40582.3|40562.3|40588|40568|40588|40568|40582.3|40562.3|2
1723191000000|2024-08-09 08:10:00|40589.8|40569.8|40607.3|40587.3|40613|40593|40589.8|40569.8|10
1723191010000|2024-08-09 08:10:10|40605.8|40585.8|40601.5|40581.5|40605.8|40585.8|40601.5|40581.5|0
1723191020000|2024-08-09 08:10:20|40599.8|40579.8|40598|40578|40599.8|40579.8|40596.5|40576.5|0
1723191030000|2024-08-09 08:10:30|40599.8|40579.8|40613|40593|40616.5|40596.5|40599.8|40579.8|1
1723191040000|2024-08-09 08:10:40|40610.5|40590.5|40613|40593|40613.8|40593.8|40610.5|40590.5|4
1723191050000|2024-08-09 08:10:50|40611.5|40591.5|40612.3|40592.3|40612.3|40592.3|40611.5|40591.5|1
1723191060000|2024-08-09 08:11:00|40611.5|40591.5|40615.5|40595.5|40615.5|40595.5|40607.3|40587.3|16
1723191070000|2024-08-09 08:11:10|40622.3|40602.3|40622.3|40602.3|40622.3|40602.3|40622.3|40602.3|28
1723191080000|2024-08-09 08:11:20|40626.5|40606.5|40633|40613|40633|40613|40626.5|40606.5|5
1723191090000|2024-08-09 08:11:30|40637.3|40617.3|40629.8|40609.8|40637.3|40617.3|40629.8|40609.8|11
1723191100000|2024-08-09 08:11:40|40628|40608|40613.3|40593.3|40628|40608|40613.3|40593.3|2
1723191110000|2024-08-09 08:11:50|40612.5|40592.5|40613|40593|40614.8|40594.8|40612.5|40592.5|18
1723191120000|2024-08-09 08:12:00|40614.8|40594.8|40611.5|40591.5|40614.8|40594.8|40611.5|40591.5|1
1723191130000|2024-08-09 08:12:10|40612.3|40592.3|40614.8|40594.8|40617.3|40597.3|40612.3|40592.3|3
1723191140000|2024-08-09 08:12:20|40616.5|40596.5|40616.5|40596.5|40617.3|40597.3|40616.5|40596.5|6
1723191150000|2024-08-09 08:12:30|40614.8|40594.8|40612.3|40592.3|40614.8|40594.8|40611.5|40591.5|14
1723191160000|2024-08-09 08:12:40|40611.5|40591.5|40616.5|40596.5|40616.5|40596.5|40611.5|40591.5|3
1723191170000|2024-08-09 08:12:50|40615.8|40595.8|40611.5|40591.5|40615.8|40595.8|40611.5|40591.5|0
1723191180000|2024-08-09 08:13:00|||||||||3
1723191190000|2024-08-09 08:13:10|40614|40594|40614.8|40594.8|40614.8|40594.8|40612.3|40592.3|9
1723191200000|2024-08-09 08:13:20|40615.5|40595.5|40619.8|40599.8|40619.8|40599.8|40615.5|40595.5|4
1723191210000|2024-08-09 08:13:30|40621.5|40601.5|40621.5|40601.5|40622.3|40602.3|40621.5|40601.5|1
1723191220000|2024-08-09 08:13:40|40622.3|40602.3|40622.3|40602.3|40623|40603|40622.3|40602.3|2
1723191230000|2024-08-09 08:13:50|40624.8|40604.8|40616.6|40596.6|40630.1|40610.1|40616.6|40596.6|20
1723191240000|2024-08-09 08:14:00|40614.8|40594.8|40609.1|40589.1|40614.8|40594.8|40609.1|40589.1|3
1723191250000|2024-08-09 08:14:10|40608.3|40588.3|40607.6|40587.6|40608.3|40588.3|40605.8|40585.8|10
1723191260000|2024-08-09 08:14:20|40606.8|40586.8|40590.8|40570.8|40607.6|40587.6|40590.8|40570.8|6
1723191270000|2024-08-09 08:14:30|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|40587.6|40567.6|2
1723191280000|2024-08-09 08:14:40|40587.6|40567.6|40584.3|40564.3|40587.6|40567.6|40584.3|40564.3|4
1723191290000|2024-08-09 08:14:50|40585.1|40565.1|40580.1|40560.1|40585.1|40565.1|40580.1|40560.1|2
1723191300000|2024-08-09 08:15:00|40580.8|40560.8|40575.8|40555.8|40580.8|40560.8|40574.1|40554.1|1
1723191310000|2024-08-09 08:15:10|40575.1|40555.1|40575.1|40555.1|40575.8|40555.8|40575.1|40555.1|1
1723191320000|2024-08-09 08:15:20|40575.8|40555.8|40575.1|40555.1|40575.8|40555.8|40572.6|40552.6|1
1723191330000|2024-08-09 08:15:30|40570.8|40550.8|40585.1|40565.1|40586.8|40566.8|40570.8|40550.8|12
1723191340000|2024-08-09 08:15:40|40580.8|40560.8|40585.8|40565.8|40586.6|40566.6|40580.1|40560.1|3
1723191350000|2024-08-09 08:15:50|40583.3|40563.3|40586.6|40566.6|40587.3|40567.3|40583.3|40563.3|2
1723191360000|2024-08-09 08:16:00|40585.1|40565.1|40589.3|40569.3|40591.6|40571.6|40583.3|40563.3|7
1723191370000|2024-08-09 08:16:10|40590.1|40570.1|40590.8|40570.8|40590.8|40570.8|40590.1|40570.1|0
1723191380000|2024-08-09 08:16:20|40592.6|40572.6|40599.8|40579.8|40599.8|40579.8|40591.6|40571.6|0
1723191390000|2024-08-09 08:16:30|40599.1|40579.1|40599.8|40579.8|40599.8|40579.8|40599.1|40579.1|1
1723191400000|2024-08-09 08:16:40|40601.6|40581.6|40596.6|40576.6|40603.3|40583.3|40595.8|40575.8|7
1723191410000|2024-08-09 08:16:50|40598.3|40578.3|40600.1|40580.1|40600.8|40580.8|40598.3|40578.3|0
1723191420000|2024-08-09 08:17:00|40600.8|40580.8|40599.1|40579.1|40602.3|40582.3|40599.1|40579.1|0
1723191430000|2024-08-09 08:17:10|40601.6|40581.6|40598.3|40578.3|40601.6|40581.6|40598.3|40578.3|0
1723191440000|2024-08-09 08:17:20|40599.1|40579.1|40600.8|40580.8|40600.8|40580.8|40598.3|40578.3|2
1723191450000|2024-08-09 08:17:30|40600.1|40580.1|40598.3|40578.3|40600.1|40580.1|40598.3|40578.3|0
1723191460000|2024-08-09 08:17:40|40600.1|40580.1|40600.8|40580.8|40600.8|40580.8|40600.1|40580.1|1
1723191470000|2024-08-09 08:17:50|40601.6|40581.6|40605.8|40585.8|40605.8|40585.8|40601.6|40581.6|1
1723191480000|2024-08-09 08:18:00|40605.1|40585.1|40600.1|40580.1|40605.8|40585.8|40600.1|40580.1|3
1723191490000|2024-08-09 08:18:10|40601.6|40581.6|40601.6|40581.6|40603.3|40583.3|40600.1|40580.1|1
1723191500000|2024-08-09 08:18:20|40602.3|40582.3|40604.1|40584.1|40604.1|40584.1|40601.6|40581.6|1
1723191510000|2024-08-09 08:18:30|40603.3|40583.3|40600.8|40580.8|40603.3|40583.3|40600.8|40580.8|3
1723191520000|2024-08-09 08:18:40|40601.6|40581.6|40592.6|40572.6|40601.6|40581.6|40592.6|40572.6|0
1723191530000|2024-08-09 08:18:50|40589.3|40569.3|40588.3|40568.3|40590.1|40570.1|40588.3|40568.3|5
1723191540000|2024-08-09 08:19:00|40587.6|40567.6|40580.8|40560.8|40587.6|40567.6|40580.8|40560.8|6
1723191550000|2024-08-09 08:19:10|40580.1|40560.1|40577.6|40557.6|40580.8|40560.8|40577.6|40557.6|2
1723191560000|2024-08-09 08:19:20|40576.8|40556.8|40575.1|40555.1|40577.6|40557.6|40575.1|40555.1|3
1723191570000|2024-08-09 08:19:30|40572.6|40552.6|40571.8|40551.8|40572.6|40552.6|40571.8|40551.8|4
1723191580000|2024-08-09 08:19:40|40570.1|40550.1|40570.1|40550.1|40575.1|40555.1|40570.1|40550.1|6
1723191590000|2024-08-09 08:19:50|40569.3|40549.3|40565.1|40545.1|40569.3|40549.3|40560.1|40540.1|1
1723191600000|2024-08-09 08:20:00|40561.6|40541.6|40562.6|40542.6|40565.1|40545.1|40561.6|40541.6|5
1723191610000|2024-08-09 08:20:10|40560.8|40540.8|40553.3|40533.3|40560.8|40540.8|40553.3|40533.3|5
1723191620000|2024-08-09 08:20:20|40550.8|40530.8|40550.8|40530.8|40550.8|40530.8|40550.1|40530.1|2
1723191630000|2024-08-09 08:20:30|40550.1|40530.1|40550.1|40530.1|40550.1|40530.1|40546.6|40526.6|3
1723191640000|2024-08-09 08:20:40|40550.8|40530.8|40548.3|40528.3|40553.3|40533.3|40548.3|40528.3|4
1723191650000|2024-08-09 08:20:50|40546.6|40526.6|40546.6|40526.6|40546.6|40526.6|40544.1|40524.1|0
1723191660000|2024-08-09 08:21:00|40548.3|40528.3|40560.1|40540.1|40560.1|40540.1|40548.3|40528.3|5
1723191680000|2024-08-09 08:21:20|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|1
1723191690000|2024-08-09 08:21:30|||||||||2
1723191700000|2024-08-09 08:21:40|40560.8|40540.8|40560.8|40540.8|40563.3|40543.3|40560.8|40540.8|0
1723191710000|2024-08-09 08:21:50|40559.1|40539.1|40561.6|40541.6|40563.3|40543.3|40559.1|40539.1|4
1723191720000|2024-08-09 08:22:00|40560.8|40540.8|40561.6|40541.6|40561.6|40541.6|40559.1|40539.1|0
1723191730000|2024-08-09 08:22:10|40560.8|40540.8|40560.8|40540.8|40563.3|40543.3|40560.8|40540.8|1
1723191740000|2024-08-09 08:22:20|40560.1|40540.1|40555.1|40535.1|40560.1|40540.1|40555.1|40535.1|3
1723191750000|2024-08-09 08:22:30|40553.3|40533.3|40538.3|40518.3|40553.3|40533.3|40538.3|40518.3|2
1723191760000|2024-08-09 08:22:40|40531.6|40511.6|40525.8|40505.8|40531.6|40511.6|40525.8|40505.8|6
1723191770000|2024-08-09 08:22:50|40528.3|40508.3|40525.1|40505.1|40528.3|40508.3|40525.1|40505.1|4
1723191780000|2024-08-09 08:23:00|40525.8|40505.8|40529.4|40509.4|40529.4|40509.4|40525.8|40505.8|4
1723191790000|2024-08-09 08:23:10|40530.1|40510.1|40530.1|40510.1|40532.6|40512.6|40530.1|40510.1|0
1723191800000|2024-08-09 08:23:20|40532.6|40512.6|40535.1|40515.1|40535.1|40515.1|40532.6|40512.6|1
1723191810000|2024-08-09 08:23:30|40535.8|40515.8|40538.3|40518.3|40538.3|40518.3|40535.8|40515.8|9
1723191820000|2024-08-09 08:23:40|40536.6|40516.6|40533.3|40513.3|40536.6|40516.6|40533.3|40513.3|1
1723191830000|2024-08-09 08:23:50|40536.6|40516.6|40542.3|40522.3|40544.1|40524.1|40536.6|40516.6|1
1723191840000|2024-08-09 08:24:00|40543.1|40523.1|40549.8|40529.8|40551.6|40531.6|40543.1|40523.1|2
1723191850000|2024-08-09 08:24:10|40549.1|40529.1|40556.6|40536.6|40556.6|40536.6|40549.1|40529.1|5
1723191860000|2024-08-09 08:24:20|40557.3|40537.3|40554.8|40534.8|40558.1|40538.1|40554.8|40534.8|4
1723191870000|2024-08-09 08:24:30|40559.1|40539.1|40564.8|40544.8|40566.6|40546.6|40559.1|40539.1|1
1723191880000|2024-08-09 08:24:40|40563.1|40543.1|40558.1|40538.1|40563.1|40543.1|40558.1|40538.1|1
1723191890000|2024-08-09 08:24:50|40560.6|40540.6|40562.3|40542.3|40562.3|40542.3|40559.8|40539.8|2
1723191900000|2024-08-09 08:25:00|40561.6|40541.6|40559.8|40539.8|40562.3|40542.3|40559.8|40539.8|0
1723191910000|2024-08-09 08:25:10|40559.1|40539.1|40557.3|40537.3|40559.1|40539.1|40557.3|40537.3|3
1723191920000|2024-08-09 08:25:20|40555.6|40535.6|40555.6|40535.6|40555.6|40535.6|40555.6|40535.6|1
1723191930000|2024-08-09 08:25:30|40557.3|40537.3|40561.6|40541.6|40561.6|40541.6|40554.8|40534.8|4
1723191940000|2024-08-09 08:25:40|40559.8|40539.8|40554.1|40534.1|40561.6|40541.6|40554.1|40534.1|5
1723191950000|2024-08-09 08:25:50|||||||||2
1723191960000|2024-08-09 08:26:00|40554.9|40534.9|40556.6|40536.6|40556.6|40536.6|40554.9|40534.9|2
1723191970000|2024-08-09 08:26:10|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|40553.4|40533.4|0
1723191980000|2024-08-09 08:26:20|40556.6|40536.6|40551.6|40531.6|40556.6|40536.6|40551.6|40531.6|0
1723191990000|2024-08-09 08:26:30|40549.9|40529.9|40549.1|40529.1|40549.9|40529.9|40549.1|40529.1|3
1723192000000|2024-08-09 08:26:40|40545.9|40525.9|40544.1|40524.1|40546.6|40526.6|40544.1|40524.1|2
1723192010000|2024-08-09 08:26:50|40544.9|40524.9|40550.6|40530.6|40550.6|40530.6|40544.9|40524.9|6
1723192020000|2024-08-09 08:27:00|40554.1|40534.1|40571.6|40551.6|40571.6|40551.6|40554.1|40534.1|6
1723192030000|2024-08-09 08:27:10|40568.1|40548.1|40556.6|40536.6|40568.1|40548.1|40556.6|40536.6|4
1723192040000|2024-08-09 08:27:20|40554.1|40534.1|40554.1|40534.1|40554.1|40534.1|40554.1|40534.1|2
1723192050000|2024-08-09 08:27:30|40551.6|40531.6|40544.9|40524.9|40551.6|40531.6|40544.9|40524.9|0
1723192060000|2024-08-09 08:27:40|40543.4|40523.4|40534.9|40514.9|40543.4|40523.4|40534.9|40514.9|2
1723192070000|2024-08-09 08:27:50|40534.1|40514.1|40534.9|40514.9|40534.9|40514.9|40534.1|40514.1|1
1723192080000|2024-08-09 08:28:00|40531.6|40511.6|40531.6|40511.6|40534.9|40514.9|40531.6|40511.6|1
1723192090000|2024-08-09 08:28:10|40530.6|40510.6|40529.9|40509.9|40531.6|40511.6|40529.9|40509.9|5
1723192100000|2024-08-09 08:28:20|40532.4|40512.4|40532.4|40512.4|40532.4|40512.4|40532.4|40512.4|0
1723192110000|2024-08-09 08:28:30|40533.1|40513.1|40558.9|40538.9|40558.9|40538.9|40533.1|40513.1|13
1723192120000|2024-08-09 08:28:40|40563.1|40543.1|40563.1|40543.1|40563.1|40543.1|40563.1|40543.1|2
1723192130000|2024-08-09 08:28:50|40565.6|40545.6|40564.9|40544.9|40565.6|40545.6|40564.9|40544.9|3
1723192140000|2024-08-09 08:29:00|40562.4|40542.4|40564.9|40544.9|40564.9|40544.9|40562.4|40542.4|0
1723192150000|2024-08-09 08:29:10|40566.6|40546.6|40567.4|40547.4|40567.4|40547.4|40566.6|40546.6|0
1723192160000|2024-08-09 08:29:20|40569.1|40549.1|40569.1|40549.1|40569.1|40549.1|40569.1|40549.1|5
1723192170000|2024-08-09 08:29:30|40567.4|40547.4|40567.4|40547.4|40567.4|40547.4|40564.9|40544.9|5
1723192180000|2024-08-09 08:29:40|40574.9|40554.9|40574.9|40554.9|40574.9|40554.9|40574.9|40554.9|9
1723192190000|2024-08-09 08:29:50|40576.6|40556.6|40584.9|40564.9|40584.9|40564.9|40576.6|40556.6|2
1723192200000|2024-08-09 08:30:00|40587.4|40567.4|40602.4|40582.4|40602.4|40582.4|40587.4|40567.4|13
1723192210000|2024-08-09 08:30:10|40604.9|40584.9|40607.4|40587.4|40607.4|40587.4|40604.1|40584.1|6
1723192220000|2024-08-09 08:30:20|40612.4|40592.4|40614.9|40594.9|40614.9|40594.9|40612.4|40592.4|9
1723192230000|2024-08-09 08:30:30|40617.4|40597.4|40619.9|40599.9|40619.9|40599.9|40617.4|40597.4|2
1723192240000|2024-08-09 08:30:40|40620.6|40600.6|40624.9|40604.9|40624.9|40604.9|40620.6|40600.6|21
1723192250000|2024-08-09 08:30:50|40626.6|40606.6|40626.6|40606.6|40626.6|40606.6|40626.6|40606.6|1
1723192260000|2024-08-09 08:31:00|40627.4|40607.4|40637.4|40617.4|40637.4|40617.4|40627.4|40607.4|10
1723192270000|2024-08-09 08:31:10|40636.6|40616.6|40644.9|40624.9|40647.4|40627.4|40635.6|40615.6|19
1723192280000|2024-08-09 08:31:20|40645.6|40625.6|40649.9|40629.9|40651.6|40631.6|40645.6|40625.6|19
1723192290000|2024-08-09 08:31:30|40651.6|40631.6|40653.1|40633.1|40654.9|40634.9|40651.6|40631.6|13
1723192310000|2024-08-09 08:31:50|40650.6|40630.6|40648.1|40628.1|40650.6|40630.6|40648.1|40628.1|10
1723192320000|2024-08-09 08:32:00|40652.4|40632.4|40640.6|40620.6|40652.4|40632.4|40640.6|40620.6|18
1723192330000|2024-08-09 08:32:10|40635.6|40615.6|40640.6|40620.6|40640.6|40620.6|40631.4|40611.4|9
1723192340000|2024-08-09 08:32:20|40641.4|40621.4|40654.9|40634.9|40654.9|40634.9|40641.4|40621.4|9
1723192350000|2024-08-09 08:32:30|40651.4|40631.4|40651.4|40631.4|40651.4|40631.4|40651.4|40631.4|3
1723192360000|2024-08-09 08:32:40|40652.1|40632.1|40663.9|40643.9|40663.9|40643.9|40651.4|40631.4|12
1723192370000|2024-08-09 08:32:50|40663.1|40643.1|40666.4|40646.4|40666.4|40646.4|40663.1|40643.1|19
1723192380000|2024-08-09 08:33:00|40668.1|40648.1|40698.1|40678.1|40715.6|40695.6|40668.1|40648.1|34
1723192390000|2024-08-09 08:33:10|40697.4|40677.4|40699.9|40679.9|40702.4|40682.4|40691.6|40671.6|18
1723192400000|2024-08-09 08:33:20|40701.4|40681.4|40710.6|40690.6|40710.6|40690.6|40701.4|40681.4|10
1723192410000|2024-08-09 08:33:30|40711.4|40691.4|40694.9|40674.9|40711.4|40691.4|40694.9|40674.9|27
1723192420000|2024-08-09 08:33:40|40693.4|40673.4|40698.1|40678.1|40698.1|40678.1|40688.1|40668.1|6
1723192430000|2024-08-09 08:33:50|40697.4|40677.4|40696.6|40676.6|40698.4|40678.4|40687.4|40667.4|34
1723192440000|2024-08-09 08:34:00|40698.4|40678.4|40708.9|40688.9|40709.9|40689.9|40698.4|40678.4|24
1723192450000|2024-08-09 08:34:10|40714.9|40694.9|40713.1|40693.1|40718.1|40698.1|40713.1|40693.1|7
1723192460000|2024-08-09 08:34:20|40711.4|40691.4|40703.1|40683.1|40713.1|40693.1|40703.1|40683.1|16
1723192470000|2024-08-09 08:34:30|40702.4|40682.4|40707.9|40687.9|40707.9|40687.9|40693.9|40673.9|14
1723192480000|2024-08-09 08:34:40|40712.4|40692.4|40713.1|40693.1|40713.1|40693.1|40710.6|40690.6|8
1723192490000|2024-08-09 08:34:50|40711.4|40691.4|40704.9|40684.9|40712.4|40692.4|40704.9|40684.9|14
1723192500000|2024-08-09 08:35:00|40705.6|40685.6|40703.1|40683.1|40708.9|40688.9|40702.4|40682.4|10
1723192510000|2024-08-09 08:35:10|40703.9|40683.9|40747.9|40727.9|40747.9|40727.9|40703.9|40683.9|43
1723192520000|2024-08-09 08:35:20|40751.4|40731.4|40743.1|40723.1|40751.4|40731.4|40743.1|40723.1|12
1723192530000|2024-08-09 08:35:30|40743.9|40723.9|40741.4|40721.4|40743.9|40723.9|40738.9|40718.9|29
1723192540000|2024-08-09 08:35:40|40742.1|40722.1|40738.1|40718.1|40742.1|40722.1|40738.1|40718.1|19
1723192550000|2024-08-09 08:35:50|40736.4|40716.4|40731.4|40711.4|40736.4|40716.4|40731.4|40711.4|7
1723192560000|2024-08-09 08:36:00|40729.6|40709.6|40723.1|40703.1|40729.6|40709.6|40723.1|40703.1|21
1723192570000|2024-08-09 08:36:10|40721.4|40701.4|40718.9|40698.9|40723.1|40703.1|40718.9|40698.9|7
1723192580000|2024-08-09 08:36:20|40718.1|40698.1|40713.1|40693.1|40718.1|40698.1|40713.1|40693.1|15
1723192590000|2024-08-09 08:36:30|40712.4|40692.4|40708.9|40688.9|40712.4|40692.4|40708.9|40688.9|3
1723192600000|2024-08-09 08:36:40|40708.1|40688.1|40703.9|40683.9|40708.1|40688.1|40703.9|40683.9|8
1723192610000|2024-08-09 08:36:50|40701.4|40681.4|40708.9|40688.9|40708.9|40688.9|40701.4|40681.4|7
1723192620000|2024-08-09 08:37:00|40709.6|40689.6|40708.9|40688.9|40711.4|40691.4|40708.9|40688.9|1
1723192630000|2024-08-09 08:37:10|40705.6|40685.6|40684.6|40664.6|40705.6|40685.6|40684.6|40664.6|14
1723192640000|2024-08-09 08:37:20|40683.1|40663.1|40686.4|40666.4|40686.4|40666.4|40674.6|40654.6|23
1723192650000|2024-08-09 08:37:30|40688.1|40668.1|40690.4|40670.4|40690.4|40670.4|40684.6|40664.6|7
1723192660000|2024-08-09 08:37:40|40692.9|40672.9|40693.9|40673.9|40693.9|40673.9|40689.6|40669.6|1
1723192670000|2024-08-09 08:37:50|40689.6|40669.6|40684.6|40664.6|40692.1|40672.1|40684.6|40664.6|9
1723192680000|2024-08-09 08:38:00|40683.9|40663.9|40684.6|40664.6|40684.6|40664.6|40679.6|40659.6|4
1723192690000|2024-08-09 08:38:10|40683.9|40663.9|40679.6|40659.6|40683.9|40663.9|40679.6|40659.6|2
1723192700000|2024-08-09 08:38:20|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|0
1723192710000|2024-08-09 08:38:30|40670.4|40650.4|40669.6|40649.6|40672.1|40652.1|40669.6|40649.6|5
1723192720000|2024-08-09 08:38:40|40673.9|40653.9|40663.9|40643.9|40673.9|40653.9|40659.6|40639.6|8
1723192730000|2024-08-09 08:38:50|40661.4|40641.4|40658.9|40638.9|40661.4|40641.4|40658.9|40638.9|3
1723192740000|2024-08-09 08:39:00|40659.6|40639.6|40663.9|40643.9|40663.9|40643.9|40658.9|40638.9|4
1723192750000|2024-08-09 08:39:10|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|2
1723192760000|2024-08-09 08:39:20|40661.4|40641.4|40650.4|40630.4|40661.4|40641.4|40644.6|40624.6|6
1723192770000|2024-08-09 08:39:30|40649.6|40629.6|40639.6|40619.6|40654.6|40634.6|40639.6|40619.6|8
1723192780000|2024-08-09 08:39:40|40642.1|40622.1|40644.6|40624.6|40644.6|40624.6|40642.1|40622.1|10
1723192790000|2024-08-09 08:39:50|40642.1|40622.1|40643.9|40623.9|40643.9|40623.9|40641.4|40621.4|2
1723192800000|2024-08-09 08:40:00|40641.4|40621.4|40632.9|40612.9|40641.4|40621.4|40632.9|40612.9|2
1723192810000|2024-08-09 08:40:10|40629.7|40609.7|40622.2|40602.2|40629.7|40609.7|40621.4|40601.4|5
1723192820000|2024-08-09 08:40:20|40623.9|40603.9|40619.7|40599.7|40624.7|40604.7|40619.7|40599.7|5
1723192830000|2024-08-09 08:40:30|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|2
1723192840000|2024-08-09 08:40:40|40626.4|40606.4|40622.2|40602.2|40626.4|40606.4|40622.2|40602.2|2
1723192860000|2024-08-09 08:41:00|40623.9|40603.9|40617.2|40597.2|40623.9|40603.9|40617.2|40597.2|10
1723192870000|2024-08-09 08:41:10|40620.4|40600.4|40622.2|40602.2|40622.9|40602.9|40620.4|40600.4|13
1723192880000|2024-08-09 08:41:20|40620.4|40600.4|40626.9|40606.9|40626.9|40606.9|40619.7|40599.7|1
1723192890000|2024-08-09 08:41:30|40626.1|40606.1|40624.7|40604.7|40626.1|40606.1|40622.2|40602.2|2
1723192900000|2024-08-09 08:41:40|40625.4|40605.4|40620.4|40600.4|40625.4|40605.4|40620.4|40600.4|3
1723192910000|2024-08-09 08:41:50|40622.9|40602.9|40625.4|40605.4|40625.4|40605.4|40622.9|40602.9|3
1723192920000|2024-08-09 08:42:00|40627.2|40607.2|40630.4|40610.4|40630.4|40610.4|40627.2|40607.2|5
1723192930000|2024-08-09 08:42:10|40632.9|40612.9|40641.2|40621.2|40642.9|40622.9|40632.9|40612.9|3
1723192940000|2024-08-09 08:42:20|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40639.7|40619.7|23
1723192950000|2024-08-09 08:42:30|40642.9|40622.9|40637.9|40617.9|40642.9|40622.9|40637.9|40617.9|6
1723192960000|2024-08-09 08:42:40|40636.2|40616.2|40635.4|40615.4|40636.2|40616.2|40635.4|40615.4|0
1723192970000|2024-08-09 08:42:50|40634.7|40614.7|40629.7|40609.7|40634.7|40614.7|40629.7|40609.7|0
1723192980000|2024-08-09 08:43:00|40626.2|40606.2|40624.7|40604.7|40626.2|40606.2|40622.9|40602.9|19
1723192990000|2024-08-09 08:43:10|40623.9|40603.9|40620.4|40600.4|40623.9|40603.9|40619.7|40599.7|1
1723193000000|2024-08-09 08:43:20|40621.2|40601.2|40622.9|40602.9|40622.9|40602.9|40621.2|40601.2|1
1723193010000|2024-08-09 08:43:30|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|0
1723193020000|2024-08-09 08:43:40|40625.4|40605.4|40631.4|40611.4|40631.4|40611.4|40625.4|40605.4|9
1723193030000|2024-08-09 08:43:50|40633.2|40613.2|40629.7|40609.7|40633.2|40613.2|40625.4|40605.4|3
1723193040000|2024-08-09 08:44:00|40628.9|40608.9|40629.7|40609.7|40629.7|40609.7|40627.2|40607.2|2
1723193050000|2024-08-09 08:44:10|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|1
1723193060000|2024-08-09 08:44:20|40633.2|40613.2|40628.9|40608.9|40633.2|40613.2|40628.9|40608.9|2
1723193070000|2024-08-09 08:44:30|40627.2|40607.2|40628.9|40608.9|40628.9|40608.9|40626.4|40606.4|1
1723193080000|2024-08-09 08:44:40|40624.7|40604.7|40628.9|40608.9|40628.9|40608.9|40624.7|40604.7|0
1723193090000|2024-08-09 08:44:50|40628.2|40608.2|40624.7|40604.7|40628.2|40608.2|40624.7|40604.7|0
1723193100000|2024-08-09 08:45:00|40626.4|40606.4|40628.9|40608.9|40628.9|40608.9|40624.7|40604.7|1
1723193120000|2024-08-09 08:45:20|40632.2|40612.2|40633.9|40613.9|40633.9|40613.9|40632.2|40612.2|3
1723193130000|2024-08-09 08:45:30|40635.7|40615.7|40628.9|40608.9|40635.7|40615.7|40628.9|40608.9|3
1723193140000|2024-08-09 08:45:40|40626.4|40606.4|40624.7|40604.7|40626.4|40606.4|40624.7|40604.7|0
1723193150000|2024-08-09 08:45:50|40626.4|40606.4|40623.2|40603.2|40626.4|40606.4|40623.2|40603.2|0
1723193160000|2024-08-09 08:46:00|40621.4|40601.4|40625.7|40605.7|40626.4|40606.4|40620.7|40600.7|11
1723193170000|2024-08-09 08:46:10|40627.2|40607.2|40634.7|40614.7|40634.7|40614.7|40627.2|40607.2|18
1723193180000|2024-08-09 08:46:20|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|0
1723193190000|2024-08-09 08:46:30|40637.2|40617.2|40641.4|40621.4|40641.4|40621.4|40637.2|40617.2|0
1723193200000|2024-08-09 08:46:40|40638.9|40618.9|40641.4|40621.4|40641.4|40621.4|40638.9|40618.9|0
1723193210000|2024-08-09 08:46:50|40638.9|40618.9|40641.4|40621.4|40642.2|40622.2|40638.9|40618.9|3
1723193220000|2024-08-09 08:47:00|40643.9|40623.9|40643.9|40623.9|40643.9|40623.9|40643.9|40623.9|2
1723193230000|2024-08-09 08:47:10|40640.4|40620.4|40639.7|40619.7|40640.4|40620.4|40639.7|40619.7|1
1723193240000|2024-08-09 08:47:20|40641.4|40621.4|40641.4|40621.4|40643.2|40623.2|40641.4|40621.4|1
1723193250000|2024-08-09 08:47:30|40643.9|40623.9|40644.7|40624.7|40644.7|40624.7|40643.9|40623.9|0
1723193260000|2024-08-09 08:47:40|40641.4|40621.4|40639.7|40619.7|40641.4|40621.4|40639.7|40619.7|4
1723193270000|2024-08-09 08:47:50|40643.9|40623.9|40645.4|40625.4|40645.4|40625.4|40641.4|40621.4|5
1723193280000|2024-08-09 08:48:00|40647.2|40627.2|40653.9|40633.9|40656.4|40636.4|40647.2|40627.2|5
1723193290000|2024-08-09 08:48:10|40654.7|40634.7|40656.4|40636.4|40656.4|40636.4|40654.7|40634.7|0
1723193300000|2024-08-09 08:48:20|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|2
1723193310000|2024-08-09 08:48:30|40659.7|40639.7|40659.7|40639.7|40659.7|40639.7|40659.7|40639.7|8
1723193320000|2024-08-09 08:48:40|40661.4|40641.4|40669.7|40649.7|40669.7|40649.7|40661.4|40641.4|4
1723193330000|2024-08-09 08:48:50|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|2
1723193340000|2024-08-09 08:49:00|40669.7|40649.7|40670.4|40650.4|40670.4|40650.4|40669.7|40649.7|2
1723193350000|2024-08-09 08:49:10|40672.2|40652.2|40677.9|40657.9|40677.9|40657.9|40672.2|40652.2|4
1723193360000|2024-08-09 08:49:20|40677.2|40657.2|40675.4|40655.4|40677.2|40657.2|40674.7|40654.7|1
1723193370000|2024-08-09 08:49:30|40674.7|40654.7|40675.4|40655.4|40675.4|40655.4|40670.4|40650.4|2
1723193380000|2024-08-09 08:49:40|40671.2|40651.2|40671.2|40651.2|40671.2|40651.2|40671.2|40651.2|1
1723193390000|2024-08-09 08:49:50|40670.4|40650.4|40666.2|40646.2|40670.4|40650.4|40662.9|40642.9|12
1723193400000|2024-08-09 08:50:00|40667.9|40647.9|40671.4|40651.4|40673.2|40653.2|40667.9|40647.9|2
1723193410000|2024-08-09 08:50:10|40673.2|40653.2|40672.9|40652.9|40674.7|40654.7|40669.7|40649.7|0
1723193420000|2024-08-09 08:50:20|40674.7|40654.7|40676.2|40656.2|40676.2|40656.2|40674.7|40654.7|1
1723193430000|2024-08-09 08:50:30|40675.4|40655.4|40669.7|40649.7|40675.4|40655.4|40669.7|40649.7|1
1723193440000|2024-08-09 08:50:40|40667.9|40647.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|2
1723193450000|2024-08-09 08:50:50|40674.7|40654.7|40674.7|40654.7|40674.7|40654.7|40674.7|40654.7|1
1723193460000|2024-08-09 08:51:00|40675.4|40655.4|40672.9|40652.9|40677.2|40657.2|40672.9|40652.9|1
1723193470000|2024-08-09 08:51:10|40670.4|40650.4|40666.5|40646.5|40670.4|40650.4|40666.5|40646.5|4
1723193480000|2024-08-09 08:51:20|40667.2|40647.2|40664.7|40644.7|40667.9|40647.9|40664.7|40644.7|1
1723193490000|2024-08-09 08:51:30|40662.9|40642.9|40667.9|40647.9|40667.9|40647.9|40662.9|40642.9|7
1723193500000|2024-08-09 08:51:40|40669.7|40649.7|40669.7|40649.7|40669.7|40649.7|40669.7|40649.7|2
1723193510000|2024-08-09 08:51:50|40670.4|40650.4|40672.9|40652.9|40672.9|40652.9|40670.4|40650.4|0
1723193520000|2024-08-09 08:52:00|40672.2|40652.2|40674.7|40654.7|40674.7|40654.7|40670.4|40650.4|1
1723193530000|2024-08-09 08:52:10|40670.4|40650.4|40659.7|40639.7|40670.4|40650.4|40659.7|40639.7|3
1723193540000|2024-08-09 08:52:20|40660.4|40640.4|40663.7|40643.7|40663.7|40643.7|40660.4|40640.4|2
1723193550000|2024-08-09 08:52:30|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|7
1723193560000|2024-08-09 08:52:40|40660.5|40640.5|40654|40634|40660.5|40640.5|40654|40634|3
1723193570000|2024-08-09 08:52:50|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|1
1723193580000|2024-08-09 08:53:00|40654|40634|40648|40628|40654|40634|40648|40628|2
1723193590000|2024-08-09 08:53:10|||||||||2
1723193600000|2024-08-09 08:53:20|40648.7|40628.7|40657.2|40637.2|40657.2|40637.2|40646.9|40626.9|7
1723193610000|2024-08-09 08:53:30|40654.7|40634.7|40654.7|40634.7|40657.2|40637.2|40654.7|40634.7|2
1723193620000|2024-08-09 08:53:40|40655.5|40635.5|40654.7|40634.7|40659.7|40639.7|40654.7|40634.7|1
1723193630000|2024-08-09 08:53:50|40653|40633|40658|40638|40658|40638|40653|40633|3
1723193640000|2024-08-09 08:54:00|40657.2|40637.2|40660.5|40640.5|40660.5|40640.5|40654.7|40634.7|2
1723193650000|2024-08-09 08:54:10|40658|40638|40658|40638|40660.5|40640.5|40658|40638|2
1723193660000|2024-08-09 08:54:20|40662.2|40642.2|40662.2|40642.2|40662.2|40642.2|40662.2|40642.2|10
1723193670000|2024-08-09 08:54:30|40663|40643|40666.2|40646.2|40666.2|40646.2|40663|40643|9
1723193680000|2024-08-09 08:54:40|40666.9|40646.9|40669.7|40649.7|40670.5|40650.5|40666.9|40646.9|3
1723193690000|2024-08-09 08:54:50|40670.5|40650.5|40665.5|40645.5|40670.5|40650.5|40665.5|40645.5|1
1723193700000|2024-08-09 08:55:00|40668|40648|40670.5|40650.5|40670.5|40650.5|40668|40648|1
1723193710000|2024-08-09 08:55:10|40671.2|40651.2|40674.7|40654.7|40674.7|40654.7|40671.2|40651.2|1
1723193720000|2024-08-09 08:55:20|40675.5|40655.5|40675.5|40655.5|40675.5|40655.5|40675.5|40655.5|6
1723193730000|2024-08-09 08:55:30|40676.2|40656.2|40670.5|40650.5|40678|40658|40670.5|40650.5|12
1723193740000|2024-08-09 08:55:40|40672.2|40652.2|40659.7|40639.7|40672.2|40652.2|40659.7|40639.7|9
1723193750000|2024-08-09 08:55:50|40659|40639|40657.2|40637.2|40659|40639|40655.5|40635.5|2
1723193760000|2024-08-09 08:56:00|40654|40634|40644.7|40624.7|40654|40634|40644.7|40624.7|0
1723193770000|2024-08-09 08:56:10|40641.5|40621.5|40639.7|40619.7|40641.5|40621.5|40639.7|40619.7|6
1723193780000|2024-08-09 08:56:20|40639|40619|40630.7|40610.7|40639|40619|40630.7|40610.7|6
1723193790000|2024-08-09 08:56:30|40628.2|40608.2|40624.7|40604.7|40628.2|40608.2|40624.7|40604.7|12
1723193800000|2024-08-09 08:56:40|40624|40604|40615.7|40595.7|40624|40604|40615.7|40595.7|12
1723193820000|2024-08-09 08:57:00|40617.5|40597.5|40618.2|40598.2|40619|40599|40616.5|40596.5|8
1723193830000|2024-08-09 08:57:10|40619.7|40599.7|40624.7|40604.7|40624.7|40604.7|40619|40599|3
1723193840000|2024-08-09 08:57:20|40627.2|40607.2|40629|40609|40629|40609|40627.2|40607.2|2
1723193850000|2024-08-09 08:57:30|40630.7|40610.7|40631.5|40611.5|40633.2|40613.2|40629|40609|8
1723193860000|2024-08-09 08:57:40|40632.2|40612.2|40631.5|40611.5|40634|40614|40631.5|40611.5|0
1723193870000|2024-08-09 08:57:50|40632.2|40612.2|40629|40609|40634|40614|40629|40609|0
1723193880000|2024-08-09 08:58:00|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|5
1723193890000|2024-08-09 08:58:10|40631.5|40611.5|40634|40614|40634|40614|40631.5|40611.5|2
1723193900000|2024-08-09 08:58:20|40633.2|40613.2|40629.7|40609.7|40633.2|40613.2|40629.7|40609.7|0
1723193910000|2024-08-09 08:58:30|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|0
1723193920000|2024-08-09 08:58:40|40631.5|40611.5|40628.2|40608.2|40631.5|40611.5|40628.2|40608.2|0
1723193930000|2024-08-09 08:58:50|||||||||1
1723193950000|2024-08-09 08:59:10|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|0
1723193960000|2024-08-09 08:59:20|40626.5|40606.5|40621.5|40601.5|40628.2|40608.2|40621.5|40601.5|1
1723193970000|2024-08-09 08:59:30|40619.7|40599.7|40621.5|40601.5|40621.5|40601.5|40619.7|40599.7|0
1723193980000|2024-08-09 08:59:40|40619.7|40599.7|40621.5|40601.5|40621.5|40601.5|40619.7|40599.7|4
1723193990000|2024-08-09 08:59:50|40618.2|40598.2|40618.2|40598.2|40618.2|40598.2|40618.2|40598.2|5
1723194000000|2024-08-09 09:00:00|40619|40599|40620|40600|40624|40604|40619|40599|43
1723194020000|2024-08-09 09:00:20|40618.2|40598.2|40619|40599|40619|40599|40616.5|40596.5|1
1723194030000|2024-08-09 09:00:30|40620.7|40600.7|40620.7|40600.7|40620.7|40600.7|40619|40599|1
1723194050000|2024-08-09 09:00:50|40620.8|40600.8|40619|40599|40620.8|40600.8|40619|40599|0
1723194060000|2024-08-09 09:01:00|40620.8|40600.8|40648.3|40628.3|40648.3|40628.3|40620.8|40600.8|13
1723194070000|2024-08-09 09:01:10|40652.5|40632.5|40653.3|40633.3|40655|40635|40652.5|40632.5|2
1723194080000|2024-08-09 09:01:20|40655|40635|40653.3|40633.3|40655|40635|40651.5|40631.5|5
1723194090000|2024-08-09 09:01:30|40654|40634|40669.7|40649.7|40673.3|40653.3|40654|40634|6
1723194100000|2024-08-09 09:01:40|40669|40649|40669|40649|40669|40649|40669|40649|0
1723194110000|2024-08-09 09:01:50|40669.7|40649.7|40666.5|40646.5|40671.5|40651.5|40666.5|40646.5|9
1723194120000|2024-08-09 09:02:00|40664.7|40644.7|40664|40644|40668.3|40648.3|40664|40644|6
1723194130000|2024-08-09 09:02:10|40665.5|40645.5|40664|40644|40669|40649|40664|40644|4
1723194150000|2024-08-09 09:02:30|40662.5|40642.5|40654.7|40634.7|40662.5|40642.5|40654.7|40634.7|5
1723194160000|2024-08-09 09:02:40|40652.2|40632.2|40654|40634|40654|40634|40651.5|40631.5|13
1723194170000|2024-08-09 09:02:50|40659|40639|40661.5|40641.5|40661.5|40641.5|40659|40639|3
1723194180000|2024-08-09 09:03:00|40663.3|40643.3|40681.5|40661.5|40681.5|40661.5|40663.3|40643.3|2
1723194190000|2024-08-09 09:03:10|40682.3|40662.3|40681.5|40661.5|40684|40664|40681.5|40661.5|2
1723194200000|2024-08-09 09:03:20|||||||||6
1723194220000|2024-08-09 09:03:40|40682.3|40662.3|40679.8|40659.8|40684|40664|40679.8|40659.8|1
1723194230000|2024-08-09 09:03:50|40681.5|40661.5|40679.8|40659.8|40684|40664|40679.8|40659.8|0
1723194240000|2024-08-09 09:04:00|40678|40658|40678.3|40658.3|40678.3|40658.3|40675.8|40655.8|4
1723194250000|2024-08-09 09:04:10|40679|40659|40689|40669|40689|40669|40679|40659|4
1723194260000|2024-08-09 09:04:20|||||||||1
1723194270000|2024-08-09 09:04:30|40689.8|40669.8|40690|40670|40691.5|40671.5|40689.8|40669.8|5
1723194280000|2024-08-09 09:04:40|40686.5|40666.5|40684|40664|40686.5|40666.5|40684|40664|0
1723194290000|2024-08-09 09:04:50|40683.3|40663.3|40683.3|40663.3|40684|40664|40681.5|40661.5|0
1723194300000|2024-08-09 09:05:00|40681.5|40661.5|40673.3|40653.3|40681.5|40661.5|40673.3|40653.3|3
1723194320000|2024-08-09 09:05:20|40672.5|40652.5|40661.5|40641.5|40672.5|40652.5|40661.5|40641.5|3
1723194330000|2024-08-09 09:05:30|40659.8|40639.8|40656.5|40636.5|40659.8|40639.8|40656.5|40636.5|2
1723194350000|2024-08-09 09:05:50|40655.8|40635.8|40645.8|40625.8|40655.8|40635.8|40645.8|40625.8|1
1723194360000|2024-08-09 09:06:00|40644|40624|40633.3|40613.3|40644|40624|40633.3|40613.3|4
1723194370000|2024-08-09 09:06:10|40634|40614|40633.3|40613.3|40634|40614|40633.3|40613.3|0
1723194380000|2024-08-09 09:06:20|40631.5|40611.5|40633.3|40613.3|40633.3|40613.3|40631.5|40611.5|0
1723194390000|2024-08-09 09:06:30|40634|40614|40633.3|40613.3|40634|40614|40633.3|40613.3|2
1723194400000|2024-08-09 09:06:40|40634|40614|40633.3|40613.3|40635.8|40615.8|40633.3|40613.3|1
1723194410000|2024-08-09 09:06:50|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|1
1723194420000|2024-08-09 09:07:00|40629|40609|40623.3|40603.3|40629|40609|40622.5|40602.5|4
1723194430000|2024-08-09 09:07:10|40621.8|40601.8|40616.5|40596.5|40621.8|40601.8|40616.5|40596.5|1
1723194440000|2024-08-09 09:07:20|40615.8|40595.8|40608.3|40588.3|40615.8|40595.8|40607.5|40587.5|1
1723194450000|2024-08-09 09:07:30|40611.5|40591.5|40608.3|40588.3|40611.5|40591.5|40608.3|40588.3|0
1723194460000|2024-08-09 09:07:40|||||||||1
1723194470000|2024-08-09 09:07:50|40610.8|40590.8|40608.3|40588.3|40610.8|40590.8|40608.3|40588.3|2
1723194480000|2024-08-09 09:08:00|||||||||1
1723194490000|2024-08-09 09:08:10|40609.8|40589.8|40613.3|40593.3|40613.3|40593.3|40608.3|40588.3|1
1723194500000|2024-08-09 09:08:20|40615.8|40595.8|40614.8|40594.8|40615.8|40595.8|40614|40594|2
1723194510000|2024-08-09 09:08:30|40619.8|40599.8|40622.3|40602.3|40622.3|40602.3|40619.8|40599.8|2
1723194520000|2024-08-09 09:08:40|40623.3|40603.3|40619.8|40599.8|40624|40604|40619.8|40599.8|0
1723194530000|2024-08-09 09:08:50|40621.5|40601.5|40624.8|40604.8|40624.8|40604.8|40621.5|40601.5|4
1723194540000|2024-08-09 09:09:00|40624|40604|40619|40599|40624|40604|40619|40599|1
1723194550000|2024-08-09 09:09:10|40618.3|40598.3|40613.3|40593.3|40618.3|40598.3|40613.3|40593.3|2
1723194560000|2024-08-09 09:09:20|40614.8|40594.8|40618.3|40598.3|40618.3|40598.3|40614.8|40594.8|0
1723194570000|2024-08-09 09:09:30|40619|40599|40619|40599|40619|40599|40619|40599|0
1723194580000|2024-08-09 09:09:40|40621.5|40601.5|40621.5|40601.5|40621.5|40601.5|40621.5|40601.5|0
1723194590000|2024-08-09 09:09:50|40622.3|40602.3|40624|40604|40624|40604|40622.3|40602.3|3
1723194600000|2024-08-09 09:10:00|40625.8|40605.8|40629|40609|40629|40609|40625.8|40605.8|2
1723194610000|2024-08-09 09:10:10|40629.8|40609.8|40629.8|40609.8|40629.8|40609.8|40629.8|40609.8|0
1723194620000|2024-08-09 09:10:20|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|0
1723194630000|2024-08-09 09:10:30|40633.3|40613.3|40633.3|40613.3|40633.3|40613.3|40633.3|40613.3|0
1723194650000|2024-08-09 09:10:50|40635.8|40615.8|40629.8|40609.8|40635.8|40615.8|40629.8|40609.8|5
1723194660000|2024-08-09 09:11:00|40629|40609|40623|40603|40629|40609|40622.3|40602.3|3
1723194670000|2024-08-09 09:11:10|40624.8|40604.8|40624.8|40604.8|40624.8|40604.8|40624.8|40604.8|1
1723194680000|2024-08-09 09:11:20|40627.3|40607.3|40627.3|40607.3|40627.3|40607.3|40627.3|40607.3|0
1723194690000|2024-08-09 09:11:30|40628|40608|40629.8|40609.8|40629.8|40609.8|40627.3|40607.3|0
1723194700000|2024-08-09 09:11:40|40631.5|40611.5|40632.3|40612.3|40632.3|40612.3|40631.5|40611.5|3
1723194710000|2024-08-09 09:11:50|40633|40613|40632.3|40612.3|40633|40613|40632.3|40612.3|2
1723194720000|2024-08-09 09:12:00|40630.5|40610.5|40626.5|40606.5|40630.5|40610.5|40626.5|40606.5|2
1723194730000|2024-08-09 09:12:10|40627.3|40607.3|40634.8|40614.8|40634.8|40614.8|40627.3|40607.3|1
1723194740000|2024-08-09 09:12:20|40636.5|40616.5|40637.3|40617.3|40637.3|40617.3|40634.8|40614.8|1
1723194750000|2024-08-09 09:12:30|40634.8|40614.8|40634.8|40614.8|40639|40619|40634.8|40614.8|6
1723194770000|2024-08-09 09:12:50|40636.5|40616.5|40637.3|40617.3|40637.3|40617.3|40636.5|40616.5|1
1723194780000|2024-08-09 09:13:00|40634.8|40614.8|40634.8|40614.8|40634.8|40614.8|40633|40613|3
1723194790000|2024-08-09 09:13:10|40635.5|40615.5|40652.3|40632.3|40652.3|40632.3|40635.5|40615.5|8
1723194800000|2024-08-09 09:13:20|40651.6|40631.6|40651.6|40631.6|40652.3|40632.3|40651.6|40631.6|1
1723194810000|2024-08-09 09:13:30|40649.8|40629.8|40653|40633|40653|40633|40649.8|40629.8|2
1723194820000|2024-08-09 09:13:40|40652.3|40632.3|40653|40633|40653|40633|40650.5|40630.5|1
1723194830000|2024-08-09 09:13:50|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|0
1723194840000|2024-08-09 09:14:00|40650.5|40630.5|40648|40628|40650.5|40630.5|40648|40628|0
1723194850000|2024-08-09 09:14:10|40651.3|40631.3|40654.8|40634.8|40654.8|40634.8|40649.8|40629.8|8
1723194860000|2024-08-09 09:14:20|40654.1|40634.1|40649.1|40629.1|40654.8|40634.8|40649.1|40629.1|2
1723194870000|2024-08-09 09:14:30|40645.5|40625.5|40643|40623|40645.5|40625.5|40643|40623|5
1723194880000|2024-08-09 09:14:40|40639.8|40619.8|40638|40618|40639.8|40619.8|40638|40618|0
1723194890000|2024-08-09 09:14:50|||||||||1
1723194900000|2024-08-09 09:15:00|40637.3|40617.3|40636.6|40616.6|40637.3|40617.3|40636.6|40616.6|0
1723194920000|2024-08-09 09:15:20|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|40635.8|40615.8|2
1723194930000|2024-08-09 09:15:30|40636.6|40616.6|40635.8|40615.8|40636.6|40616.6|40635.8|40615.8|0
1723194940000|2024-08-09 09:15:40|40634.1|40614.1|40634.1|40614.1|40634.1|40614.1|40634.1|40614.1|0
1723194950000|2024-08-09 09:15:50|40634.8|40614.8|40644.8|40624.8|40644.8|40624.8|40634.8|40614.8|13
1723194960000|2024-08-09 09:16:00|40644.1|40624.1|40644.1|40624.1|40644.1|40624.1|40644.1|40624.1|0
1723194970000|2024-08-09 09:16:10|40643.3|40623.3|40635.8|40615.8|40643.3|40623.3|40635.8|40615.8|0
1723194980000|2024-08-09 09:16:20|40634.1|40614.1|40634.1|40614.1|40636.6|40616.6|40634.1|40614.1|0
1723194990000|2024-08-09 09:16:30|40633.3|40613.3|40629.1|40609.1|40633.3|40613.3|40629.1|40609.1|3
1723195000000|2024-08-09 09:16:40|40628.1|40608.1|40631.6|40611.6|40631.6|40611.6|40628.1|40608.1|7
1723195010000|2024-08-09 09:16:50|40629.8|40609.8|40629.1|40609.1|40629.8|40609.8|40629.1|40609.1|0
1723195020000|2024-08-09 09:17:00|40629.8|40609.8|40632.3|40612.3|40632.3|40612.3|40629.8|40609.8|3
1723195030000|2024-08-09 09:17:10|40635.8|40615.8|40632.3|40612.3|40635.8|40615.8|40632.3|40612.3|1
1723195060000|2024-08-09 09:17:40|||||||||1
1723195070000|2024-08-09 09:17:50|||||||||3
1723195080000|2024-08-09 09:18:00|40642.3|40622.3|40648.1|40628.1|40648.1|40628.1|40642.3|40622.3|9
1723195090000|2024-08-09 09:18:10|40648.8|40628.8|40656.3|40636.3|40656.3|40636.3|40648.8|40628.8|8
1723195100000|2024-08-09 09:18:20|40657|40637|40660.6|40640.6|40660.6|40640.6|40657|40637|1
1723195110000|2024-08-09 09:18:30|||||||||1
1723195120000|2024-08-09 09:18:40|40661.3|40641.3|40664.8|40644.8|40664.8|40644.8|40659.8|40639.8|6
1723195130000|2024-08-09 09:18:50|40666.3|40646.3|40670.6|40650.6|40670.6|40650.6|40666.3|40646.3|0
1723195140000|2024-08-09 09:19:00|40673.1|40653.1|40678.1|40658.1|40678.1|40658.1|40671.3|40651.3|6
1723195150000|2024-08-09 09:19:10|40678.8|40658.8|40688.1|40668.1|40688.1|40668.1|40678.8|40658.8|4
1723195160000|2024-08-09 09:19:20|40685.6|40665.6|40683.1|40663.1|40685.6|40665.6|40683.1|40663.1|3
1723195170000|2024-08-09 09:19:30|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|1
1723195180000|2024-08-09 09:19:40|40676.6|40656.6|40668.1|40648.1|40676.6|40656.6|40668.1|40648.1|4
1723195190000|2024-08-09 09:19:50|40667.3|40647.3|40667.3|40647.3|40667.3|40647.3|40667.3|40647.3|0
1723195200000|2024-08-09 09:20:00|40665.6|40645.6|40661.3|40641.3|40665.6|40645.6|40659.8|40639.8|1
1723195210000|2024-08-09 09:20:10|40662.3|40642.3|40683.1|40663.1|40683.1|40663.1|40662.3|40642.3|46
1723195220000|2024-08-09 09:20:20|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|4
1723195230000|2024-08-09 09:20:30|40680.6|40660.6|40680.6|40660.6|40680.6|40660.6|40680.6|40660.6|1
1723195250000|2024-08-09 09:20:50|40675.6|40655.6|40669.8|40649.8|40675.6|40655.6|40669.8|40649.8|5
1723195260000|2024-08-09 09:21:00|40668.3|40648.3|40668.1|40648.1|40669.8|40649.8|40663.1|40643.1|0
1723195270000|2024-08-09 09:21:10|40665.6|40645.6|40663.1|40643.1|40668.1|40648.1|40663.1|40643.1|0
1723195280000|2024-08-09 09:21:20|40662.3|40642.3|40663.1|40643.1|40663.1|40643.1|40661.6|40641.6|0
1723195290000|2024-08-09 09:21:30|40661.6|40641.6|40658.1|40638.1|40661.6|40641.6|40658.1|40638.1|0
1723195300000|2024-08-09 09:21:40|40657.3|40637.3|40649.8|40629.8|40657.3|40637.3|40646.6|40626.6|5
1723195310000|2024-08-09 09:21:50|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|3
1723195320000|2024-08-09 09:22:00|40651.3|40631.3|40661.3|40641.3|40661.3|40641.3|40651.3|40631.3|6
1723195330000|2024-08-09 09:22:10|40658.1|40638.1|40658.1|40638.1|40658.1|40638.1|40658.1|40638.1|1
1723195340000|2024-08-09 09:22:20|40655.6|40635.6|40653.8|40633.8|40658.1|40638.1|40653.8|40633.8|4
1723195350000|2024-08-09 09:22:30|40653.1|40633.1|40651.3|40631.3|40653.1|40633.1|40651.3|40631.3|0
1723195360000|2024-08-09 09:22:40|40650.6|40630.6|40649.8|40629.8|40650.6|40630.6|40649.8|40629.8|1
1723195370000|2024-08-09 09:22:50|40647.3|40627.3|40644.8|40624.8|40647.3|40627.3|40644.8|40624.8|0
1723195380000|2024-08-09 09:23:00|40643.1|40623.1|40643.1|40623.1|40643.1|40623.1|40643.1|40623.1|2
1723195390000|2024-08-09 09:23:10|40645.6|40625.6|40649.8|40629.8|40649.8|40629.8|40645.6|40625.6|2
1723195400000|2024-08-09 09:23:20|40652.3|40632.3|40654.1|40634.1|40654.1|40634.1|40652.3|40632.3|2
1723195410000|2024-08-09 09:23:30|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|0
1723195420000|2024-08-09 09:23:40|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|6
1723195440000|2024-08-09 09:24:00|40656.3|40636.3|40657.3|40637.3|40660.6|40640.6|40655.6|40635.6|5
1723195450000|2024-08-09 09:24:10|40655.6|40635.6|40655.6|40635.6|40660.6|40640.6|40655.6|40635.6|2
1723195460000|2024-08-09 09:24:20|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|4
1723195470000|2024-08-09 09:24:30|40654.1|40634.1|40654.8|40634.8|40654.8|40634.8|40654.1|40634.1|2
1723195480000|2024-08-09 09:24:40|40651.3|40631.3|40654.8|40634.8|40654.8|40634.8|40649.8|40629.8|4
1723195490000|2024-08-09 09:24:50|40652.3|40632.3|40649.8|40629.8|40652.3|40632.3|40649.8|40629.8|2
1723195500000|2024-08-09 09:25:00|40647.3|40627.3|40647.3|40627.3|40647.3|40627.3|40644.8|40624.8|2
1723195510000|2024-08-09 09:25:10|40646.6|40626.6|40644.8|40624.8|40646.6|40626.6|40644.8|40624.8|0
1723195520000|2024-08-09 09:25:20|40645.6|40625.6|40649.8|40629.8|40649.8|40629.8|40645.6|40625.6|1
1723195530000|2024-08-09 09:25:30|40650.6|40630.6|40647.3|40627.3|40650.6|40630.6|40647.3|40627.3|4
1723195540000|2024-08-09 09:25:40|40649.8|40629.8|40644.8|40624.8|40649.8|40629.8|40644.8|40624.8|0
1723195550000|2024-08-09 09:25:50|40644.1|40624.1|40644.8|40624.8|40644.8|40624.8|40643.1|40623.1|0
1723195560000|2024-08-09 09:26:00|40645.6|40625.6|40647.4|40627.4|40647.4|40627.4|40645.6|40625.6|2
1723195570000|2024-08-09 09:26:10|40649.1|40629.1|40649.9|40629.9|40652.4|40632.4|40649.1|40629.1|1
1723195590000|2024-08-09 09:26:30|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|1
1723195600000|2024-08-09 09:26:40|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|1
1723195610000|2024-08-09 09:26:50|||||||||1
1723195620000|2024-08-09 09:27:00|40652.4|40632.4|40650.6|40630.6|40652.4|40632.4|40650.6|40630.6|4
1723195630000|2024-08-09 09:27:10|40649.9|40629.9|40649.9|40629.9|40650.6|40630.6|40649.9|40629.9|1
1723195650000|2024-08-09 09:27:30|40644.9|40624.9|40650.6|40630.6|40650.6|40630.6|40644.9|40624.9|2
1723195660000|2024-08-09 09:27:40|40649.9|40629.9|40647.4|40627.4|40649.9|40629.9|40647.4|40627.4|2
1723195670000|2024-08-09 09:27:50|40646.6|40626.6|40647.4|40627.4|40647.4|40627.4|40646.6|40626.6|0
1723195680000|2024-08-09 09:28:00|40648.1|40628.1|40648.1|40628.1|40648.1|40628.1|40648.1|40628.1|2
1723195690000|2024-08-09 09:28:10|40648.8|40628.8|40655.6|40635.6|40656.3|40636.3|40648.8|40628.8|5
1723195700000|2024-08-09 09:28:20|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|0
1723195720000|2024-08-09 09:28:40|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|2
1723195730000|2024-08-09 09:28:50|40656.4|40636.4|40656.4|40636.4|40656.4|40636.4|40656.4|40636.4|1
1723195740000|2024-08-09 09:29:00|40655.6|40635.6|40660.6|40640.6|40660.6|40640.6|40655.6|40635.6|0
1723195750000|2024-08-09 09:29:10|40659.9|40639.9|40655.6|40635.6|40659.9|40639.9|40655.6|40635.6|1
1723195760000|2024-08-09 09:29:20|40657.4|40637.4|40659.9|40639.9|40660.6|40640.6|40657.4|40637.4|4
1723195770000|2024-08-09 09:29:30|40658.1|40638.1|40655.6|40635.6|40658.1|40638.1|40655.6|40635.6|0
1723195780000|2024-08-09 09:29:40|40656.4|40636.4|40660.6|40640.6|40660.6|40640.6|40656.4|40636.4|0
1723195790000|2024-08-09 09:29:50|40659.9|40639.9|40655.6|40635.6|40659.9|40639.9|40655.6|40635.6|7
1723195810000|2024-08-09 09:30:10|40659.9|40639.9|40663.1|40643.1|40663.1|40643.1|40659.9|40639.9|2
1723195830000|2024-08-09 09:30:30|||||||||2
1723195840000|2024-08-09 09:30:40|40660.6|40640.6|40663.1|40643.1|40663.1|40643.1|40659.9|40639.9|2
1723195850000|2024-08-09 09:30:50|40659.9|40639.9|40659.9|40639.9|40663.1|40643.1|40659.9|40639.9|0
1723195860000|2024-08-09 09:31:00|40657.4|40637.4|40659.9|40639.9|40659.9|40639.9|40657.4|40637.4|0
1723195870000|2024-08-09 09:31:10|40657.4|40637.4|40658.1|40638.1|40659.9|40639.9|40657.4|40637.4|2
1723195880000|2024-08-09 09:31:20|40658.9|40638.9|40658.1|40638.1|40660.6|40640.6|40655.6|40635.6|2
1723195890000|2024-08-09 09:31:30|40657.4|40637.4|40655.6|40635.6|40660.6|40640.6|40655.6|40635.6|8
1723195900000|2024-08-09 09:31:40|40653.9|40633.9|40655.6|40635.6|40655.6|40635.6|40653.9|40633.9|4
1723195910000|2024-08-09 09:31:50|40653.9|40633.9|40660.6|40640.6|40660.6|40640.6|40653.9|40633.9|21
1723195920000|2024-08-09 09:32:00|40658.9|40638.9|40658.9|40638.9|40658.9|40638.9|40658.9|40638.9|3
1723195930000|2024-08-09 09:32:10|||||||||1
1723195940000|2024-08-09 09:32:20|40659.6|40639.6|40668.1|40648.1|40668.1|40648.1|40659.6|40639.6|27
1723195950000|2024-08-09 09:32:30|40667.4|40647.4|40667.4|40647.4|40667.4|40647.4|40667.4|40647.4|1
1723195960000|2024-08-09 09:32:40|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|6
1723195970000|2024-08-09 09:32:50|40668.9|40648.9|40676.4|40656.4|40677.4|40657.4|40668.9|40648.9|7
1723195980000|2024-08-09 09:33:00|40678.1|40658.1|40668.1|40648.1|40678.1|40658.1|40666.4|40646.4|6
1723195990000|2024-08-09 09:33:10|40669.9|40649.9|40665.6|40645.6|40669.9|40649.9|40664.9|40644.9|0
1723196000000|2024-08-09 09:33:20|40667.4|40647.4|40665.6|40645.6|40667.4|40647.4|40664.9|40644.9|0
1723196010000|2024-08-09 09:33:30|40664.9|40644.9|40660.6|40640.6|40664.9|40644.9|40660.6|40640.6|1
1723196020000|2024-08-09 09:33:40|40656.4|40636.4|40657.1|40637.1|40660.6|40640.6|40656.4|40636.4|9
1723196030000|2024-08-09 09:33:50|40658.9|40638.9|40656.4|40636.4|40658.9|40638.9|40656.4|40636.4|0
1723196040000|2024-08-09 09:34:00|40658.1|40638.1|40656.4|40636.4|40658.9|40638.9|40656.4|40636.4|2
1723196050000|2024-08-09 09:34:10|40657.1|40637.1|40656.4|40636.4|40657.1|40637.1|40656.4|40636.4|1
1723196060000|2024-08-09 09:34:20|40658.1|40638.1|40660.6|40640.6|40660.6|40640.6|40658.1|40638.1|4
1723196070000|2024-08-09 09:34:30|40661.4|40641.4|40663.1|40643.1|40663.1|40643.1|40661.4|40641.4|2
1723196080000|2024-08-09 09:34:40|40661.4|40641.4|40660.6|40640.6|40665.6|40645.6|40660.6|40640.6|2
1723196090000|2024-08-09 09:34:50|40663.1|40643.1|40663.9|40643.9|40663.9|40643.9|40663.1|40643.1|1
1723196100000|2024-08-09 09:35:00|40663.1|40643.1|40673.9|40653.9|40673.9|40653.9|40660.6|40640.6|8
1723196110000|2024-08-09 09:35:10|40672.1|40652.1|40678.9|40658.9|40678.9|40658.9|40671.4|40651.4|3
1723196120000|2024-08-09 09:35:20|40678.1|40658.1|40678.9|40658.9|40678.9|40658.9|40678.1|40658.1|0
1723196150000|2024-08-09 09:35:50|40681.4|40661.4|40682.1|40662.1|40682.1|40662.1|40681.4|40661.4|5
1723196160000|2024-08-09 09:36:00|40683.9|40663.9|40684.6|40664.6|40684.6|40664.6|40683.1|40663.1|1
1723196170000|2024-08-09 09:36:10|40686.4|40666.4|40688.1|40668.1|40688.1|40668.1|40686.4|40666.4|2
1723196180000|2024-08-09 09:36:20|40688.9|40668.9|40688.1|40668.1|40688.9|40668.9|40688.1|40668.1|12
1723196190000|2024-08-09 09:36:30|40686.7|40666.7|40686.7|40666.7|40687.4|40667.4|40686.7|40666.7|0
1723196200000|2024-08-09 09:36:40|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|0
1723196210000|2024-08-09 09:36:50|40685.6|40665.6|40685.6|40665.6|40687.4|40667.4|40685.6|40665.6|5
1723196220000|2024-08-09 09:37:00|40684.9|40664.9|40684.9|40664.9|40685.6|40665.6|40684.9|40664.9|4
1723196230000|2024-08-09 09:37:10|40685.6|40665.6|40679.2|40659.2|40685.6|40665.6|40679.2|40659.2|4
1723196240000|2024-08-09 09:37:20|40679.9|40659.9|40679.9|40659.9|40679.9|40659.9|40679.9|40659.9|0
1723196250000|2024-08-09 09:37:30|40679.2|40659.2|40683.1|40663.1|40683.1|40663.1|40679.2|40659.2|2
1723196260000|2024-08-09 09:37:40|40682.4|40662.4|40685.6|40665.6|40686.4|40666.4|40682.4|40662.4|4
1723196270000|2024-08-09 09:37:50|40686.4|40666.4|40684.9|40664.9|40686.4|40666.4|40684.9|40664.9|0
1723196280000|2024-08-09 09:38:00|40685.6|40665.6|40684.9|40664.9|40685.6|40665.6|40680.6|40660.6|2
1723196290000|2024-08-09 09:38:10|40680.6|40660.6|40676.4|40656.4|40680.6|40660.6|40676.4|40656.4|1
1723196300000|2024-08-09 09:38:20|40673.9|40653.9|40673.1|40653.1|40675.6|40655.6|40673.1|40653.1|2
1723196310000|2024-08-09 09:38:30|40672.4|40652.4|40669.9|40649.9|40672.4|40652.4|40669.9|40649.9|0
1723196320000|2024-08-09 09:38:40|40670.6|40650.6|40672.4|40652.4|40672.4|40652.4|40670.6|40650.6|1
1723196330000|2024-08-09 09:38:50|40670.6|40650.6|40674.9|40654.9|40674.9|40654.9|40670.6|40650.6|1
1723196340000|2024-08-09 09:39:00|40675.7|40655.7|40698.2|40678.2|40698.2|40678.2|40675.7|40655.7|8
1723196350000|2024-08-09 09:39:10|40698.9|40678.9|40704.6|40684.6|40704.6|40684.6|40698.2|40678.2|40
1723196360000|2024-08-09 09:39:20|40705.4|40685.4|40705.4|40685.4|40705.4|40685.4|40705.4|40685.4|1
1723196370000|2024-08-09 09:39:30|40707.1|40687.1|40707.1|40687.1|40707.1|40687.1|40707.1|40687.1|1
1723196380000|2024-08-09 09:39:40|40705.4|40685.4|40706.4|40686.4|40707.1|40687.1|40705.4|40685.4|1
1723196400000|2024-08-09 09:40:00|40703.2|40683.2|40695.7|40675.7|40703.2|40683.2|40695.7|40675.7|2
1723196410000|2024-08-09 09:40:10|40693.2|40673.2|40689.9|40669.9|40693.2|40673.2|40689.9|40669.9|48
1723196420000|2024-08-09 09:40:20|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|0
1723196430000|2024-08-09 09:40:30|40689.9|40669.9|40688.2|40668.2|40690.7|40670.7|40688.2|40668.2|0
1723196450000|2024-08-09 09:40:50|40689.9|40669.9|40694.6|40674.6|40694.6|40674.6|40689.9|40669.9|4
1723196460000|2024-08-09 09:41:00|40696.4|40676.4|40696.4|40676.4|40698.2|40678.2|40696.4|40676.4|5
1723196470000|2024-08-09 09:41:10|40695.7|40675.7|40693.2|40673.2|40695.7|40675.7|40693.2|40673.2|3
1723196480000|2024-08-09 09:41:20|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|0
1723196490000|2024-08-09 09:41:30|40686.7|40666.7|40683.9|40663.9|40686.7|40666.7|40683.2|40663.2|4
1723196500000|2024-08-09 09:41:40|40685.7|40665.7|40681.4|40661.4|40685.7|40665.7|40681.4|40661.4|0
1723196510000|2024-08-09 09:41:50|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|1
1723196520000|2024-08-09 09:42:00|||||||||2
1723196530000|2024-08-09 09:42:10|40681.4|40661.4|40681.4|40661.4|40681.4|40661.4|40681.4|40661.4|1
1723196550000|2024-08-09 09:42:30|||||||||1
1723196560000|2024-08-09 09:42:40|40682.2|40662.2|40690.7|40670.7|40690.7|40670.7|40682.2|40662.2|7
1723196580000|2024-08-09 09:43:00|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|3
1723196590000|2024-08-09 09:43:10|||||||||1
1723196600000|2024-08-09 09:43:20|40686.4|40666.4|40685.7|40665.7|40686.4|40666.4|40683.2|40663.2|3
1723196610000|2024-08-09 09:43:30|40684.9|40664.9|40678.2|40658.2|40685.7|40665.7|40678.2|40658.2|3
1723196620000|2024-08-09 09:43:40|40675.7|40655.7|40676.4|40656.4|40676.4|40656.4|40675.7|40655.7|10
1723196630000|2024-08-09 09:43:50|40675.7|40655.7|40664.9|40644.9|40675.7|40655.7|40664.9|40644.9|2
1723196640000|2024-08-09 09:44:00|40660.7|40640.7|40658.9|40638.9|40660.7|40640.7|40658.9|40638.9|4
1723196650000|2024-08-09 09:44:10|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|24
1723196660000|2024-08-09 09:44:20|40658.9|40638.9|40655.7|40635.7|40658.9|40638.9|40655.7|40635.7|6
1723196670000|2024-08-09 09:44:30|40656.4|40636.4|40660.7|40640.7|40664.2|40644.2|40656.4|40636.4|2
1723196680000|2024-08-09 09:44:40|40664.9|40644.9|40671.4|40651.4|40671.4|40651.4|40664.9|40644.9|6
1723196690000|2024-08-09 09:44:50|40672.2|40652.2|40681.4|40661.4|40681.4|40661.4|40672.2|40652.2|4
1723196700000|2024-08-09 09:45:00|40683.9|40663.9|40691.4|40671.4|40691.4|40671.4|40683.9|40663.9|2
1723196710000|2024-08-09 09:45:10|40696.4|40676.4|40698.9|40678.9|40701.4|40681.4|40696.4|40676.4|4
1723196720000|2024-08-09 09:45:20|40701.4|40681.4|40696.4|40676.4|40701.4|40681.4|40696.4|40676.4|6
1723196730000|2024-08-09 09:45:30|40695.7|40675.7|40695.7|40675.7|40695.7|40675.7|40695.7|40675.7|2
1723196740000|2024-08-09 09:45:40|40693.9|40673.9|40695.7|40675.7|40698.9|40678.9|40693.9|40673.9|2
1723196750000|2024-08-09 09:45:50|||||||||1
1723196760000|2024-08-09 09:46:00|||||||||4
1723196770000|2024-08-09 09:46:10|40694.9|40674.9|40691.4|40671.4|40696.4|40676.4|40691.4|40671.4|2
1723196780000|2024-08-09 09:46:20|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|40688.2|40668.2|3
1723196790000|2024-08-09 09:46:30|40691.4|40671.4|40688.9|40668.9|40691.4|40671.4|40688.9|40668.9|2
1723196800000|2024-08-09 09:46:40|40688.2|40668.2|40681.4|40661.4|40688.2|40668.2|40681.4|40661.4|1
1723196810000|2024-08-09 09:46:50|40680.7|40660.7|40679.9|40659.9|40680.7|40660.7|40679.9|40659.9|5
1723196820000|2024-08-09 09:47:00|40680.7|40660.7|40676.4|40656.4|40683.2|40663.2|40676.4|40656.4|4
1723196830000|2024-08-09 09:47:10|40675.7|40655.7|40670.7|40650.7|40675.7|40655.7|40666.4|40646.4|4
1723196840000|2024-08-09 09:47:20|40668.2|40648.2|40669.9|40649.9|40671.4|40651.4|40668.2|40648.2|0
1723196850000|2024-08-09 09:47:30|40668.2|40648.2|40671.4|40651.4|40671.4|40651.4|40668.2|40648.2|0
1723196860000|2024-08-09 09:47:40|40672.2|40652.2|40675.7|40655.7|40675.7|40655.7|40672.2|40652.2|3
1723196870000|2024-08-09 09:47:50|40676.4|40656.4|40675.7|40655.7|40676.4|40656.4|40675.7|40655.7|0
1723196880000|2024-08-09 09:48:00|40676.4|40656.4|40676.4|40656.4|40678.2|40658.2|40675.7|40655.7|2
1723196890000|2024-08-09 09:48:10|40675.7|40655.7|40675.7|40655.7|40675.7|40655.7|40675.7|40655.7|1
1723196900000|2024-08-09 09:48:20|40672.2|40652.2|40669.7|40649.7|40672.2|40652.2|40668.9|40648.9|0
1723196910000|2024-08-09 09:48:30|40668.9|40648.9|40667.2|40647.2|40668.9|40648.9|40665.7|40645.7|3
1723196920000|2024-08-09 09:48:40|40671.4|40651.4|40676.4|40656.4|40676.4|40656.4|40670.7|40650.7|6
1723196930000|2024-08-09 09:48:50|40678.9|40658.9|40678.9|40658.9|40680.7|40660.7|40678.9|40658.9|3
1723196940000|2024-08-09 09:49:00|40678.2|40658.2|40676.4|40656.4|40678.2|40658.2|40676.4|40656.4|0
1723196950000|2024-08-09 09:49:10|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|0
1723196960000|2024-08-09 09:49:20|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|1
1723196970000|2024-08-09 09:49:30|40675.7|40655.7|40675.7|40655.7|40676.4|40656.4|40675.7|40655.7|0
1723196980000|2024-08-09 09:49:40|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|40675.7|40655.7|0
1723196990000|2024-08-09 09:49:50|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|40677.2|40657.2|1
1723197000000|2024-08-09 09:50:00|||||||||1
1723197010000|2024-08-09 09:50:10|40682.5|40662.5|40678.9|40658.9|40682.5|40662.5|40678.9|40658.9|1
1723197020000|2024-08-09 09:50:20|||||||||5
1723197030000|2024-08-09 09:50:30|40680.7|40660.7|40678.2|40658.2|40680.7|40660.7|40678.2|40658.2|0
1723197040000|2024-08-09 09:50:40|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|3
1723197060000|2024-08-09 09:51:00|40681.4|40661.4|40682.2|40662.2|40682.2|40662.2|40681.4|40661.4|3
1723197070000|2024-08-09 09:51:10|||||||||1
1723197080000|2024-08-09 09:51:20|40684.7|40664.7|40683.9|40663.9|40684.7|40664.7|40683.9|40663.9|0
1723197090000|2024-08-09 09:51:30|40682.2|40662.2|40682.2|40662.2|40682.2|40662.2|40682.2|40662.2|0
1723197100000|2024-08-09 09:51:40|40683.9|40663.9|40676.4|40656.4|40683.9|40663.9|40676.4|40656.4|3
1723197110000|2024-08-09 09:51:50|40677.2|40657.2|40676.5|40656.5|40678.2|40658.2|40674.7|40654.7|0
1723197130000|2024-08-09 09:52:10|40678.2|40658.2|40686.5|40666.5|40686.5|40666.5|40678.2|40658.2|8
1723197140000|2024-08-09 09:52:20|40689|40669|40695|40675|40695|40675|40689|40669|1
1723197160000|2024-08-09 09:52:40|40693.2|40673.2|40695.7|40675.7|40695.7|40675.7|40693.2|40673.2|1
1723197180000|2024-08-09 09:53:00|40701.5|40681.5|40704|40684|40704|40684|40701.5|40681.5|3
1723197190000|2024-08-09 09:53:10|40702.2|40682.2|40701.5|40681.5|40704|40684|40701.5|40681.5|2
1723197210000|2024-08-09 09:53:30|40704|40684|40705.7|40685.7|40706.5|40686.5|40704|40684|38
1723197220000|2024-08-09 09:53:40|40705|40685|40706.5|40686.5|40709.7|40689.7|40700|40680|24
1723197230000|2024-08-09 09:53:50|||||||||4
1723197240000|2024-08-09 09:54:00|40705|40685|40709.7|40689.7|40709.7|40689.7|40704.2|40684.2|25
1723197250000|2024-08-09 09:54:10|40711.5|40691.5|40711.5|40691.5|40711.5|40691.5|40710.7|40690.7|2
1723197260000|2024-08-09 09:54:20|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723197280000|2024-08-09 09:54:40|40709|40689|40700.7|40680.7|40709|40689|40700.7|40680.7|3
1723197290000|2024-08-09 09:54:50|40700|40680|40698.2|40678.2|40700.7|40680.7|40698.2|40678.2|4
1723197300000|2024-08-09 09:55:00|40699|40679|40701.5|40681.5|40701.5|40681.5|40699|40679|0
1723197310000|2024-08-09 09:55:10|40702.2|40682.2|40706.5|40686.5|40706.5|40686.5|40701.5|40681.5|18
1723197320000|2024-08-09 09:55:20|40711.5|40691.5|40712.2|40692.2|40712.2|40692.2|40711.5|40691.5|3
1723197330000|2024-08-09 09:55:30|||||||||3
1723197350000|2024-08-09 09:55:50|40714|40694|40714|40694|40714|40694|40714|40694|3
1723197370000|2024-08-09 09:56:10|40713.2|40693.2|40713.2|40693.2|40714|40694|40713.2|40693.2|7
1723197380000|2024-08-09 09:56:20|40711.5|40691.5|40711.5|40691.5|40714|40694|40711.5|40691.5|13
1723197390000|2024-08-09 09:56:30|40713.2|40693.2|40714|40694|40714|40694|40713.2|40693.2|4
1723197400000|2024-08-09 09:56:40|40713.2|40693.2|40717.2|40697.2|40717.2|40697.2|40711.5|40691.5|4
1723197410000|2024-08-09 09:56:50|||||||||1
1723197420000|2024-08-09 09:57:00|40718|40698|40717.2|40697.2|40718|40698|40717.2|40697.2|2
1723197430000|2024-08-09 09:57:10|40718|40698|40715.5|40695.5|40718|40698|40713.7|40693.7|9
1723197460000|2024-08-09 09:57:40|40713.7|40693.7|40713.7|40693.7|40715.5|40695.5|40713.7|40693.7|12
1723197470000|2024-08-09 09:57:50|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|1
1723197480000|2024-08-09 09:58:00|40714.7|40694.7|40714.7|40694.7|40714.7|40694.7|40713|40693|9
1723197490000|2024-08-09 09:58:10|40713|40693|40715.5|40695.5|40715.5|40695.5|40713|40693|13
1723197500000|2024-08-09 09:58:20|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|3
1723197510000|2024-08-09 09:58:30|40713|40693|40713|40693|40713|40693|40713|40693|15
1723197520000|2024-08-09 09:58:40|||||||||4
1723197530000|2024-08-09 09:58:50|||||||||6
1723197540000|2024-08-09 09:59:00|40710.5|40690.5|40688|40668|40710.5|40690.5|40688|40668|29
1723197550000|2024-08-09 09:59:10|40687.2|40667.2|40686.2|40666.2|40687.2|40667.2|40685.5|40665.5|1
1723197560000|2024-08-09 09:59:20|40688|40668|40685.5|40665.5|40688|40668|40685.5|40665.5|2
1723197570000|2024-08-09 09:59:30|40683|40663|40683|40663|40683|40663|40683|40663|5
1723197580000|2024-08-09 09:59:40|40681.2|40661.2|40679.7|40659.7|40683|40663|40679|40659|4
1723197590000|2024-08-09 09:59:50|40676.5|40656.5|40677.2|40657.2|40677.2|40657.2|40674.7|40654.7|7
1723197600000|2024-08-09 10:00:00|40682.2|40662.2|40688|40668|40689.7|40669.7|40682.2|40662.2|3
1723197610000|2024-08-09 10:00:10|40687.2|40667.2|40683|40663|40687.2|40667.2|40683|40663|3
1723197620000|2024-08-09 10:00:20|||||||||1
1723197630000|2024-08-09 10:00:30|40684.7|40664.7|40683|40663|40684.7|40664.7|40682.2|40662.2|2
1723197650000|2024-08-09 10:00:50|40683.7|40663.7|40687.2|40667.2|40688|40668|40683.7|40663.7|3
1723197660000|2024-08-09 10:01:00|40685.5|40665.5|40683|40663|40685.5|40665.5|40683|40663|2
1723197670000|2024-08-09 10:01:10|40683.7|40663.7|40688|40668|40688|40668|40683|40663|1
1723197680000|2024-08-09 10:01:20|40689.7|40669.7|40689.7|40669.7|40689.7|40669.7|40689.7|40669.7|0
1723197690000|2024-08-09 10:01:30|40691.5|40671.5|40692.2|40672.2|40692.2|40672.2|40691.5|40671.5|2
1723197700000|2024-08-09 10:01:40|40690.5|40670.5|40688|40668|40690.5|40670.5|40688|40668|1
1723197710000|2024-08-09 10:01:50|||||||||1
1723197720000|2024-08-09 10:02:00|40687.2|40667.2|40680.5|40660.5|40687.2|40667.2|40680.5|40660.5|4
1723197730000|2024-08-09 10:02:10|40681.5|40661.5|40678|40658|40681.5|40661.5|40678|40658|0
1723197740000|2024-08-09 10:02:20|||||||||1
1723197750000|2024-08-09 10:02:30|40677.2|40657.2|40662.2|40642.2|40677.2|40657.2|40662.2|40642.2|5
1723197760000|2024-08-09 10:02:40|40660.5|40640.5|40658|40638|40660.5|40640.5|40658|40638|2
1723197770000|2024-08-09 10:02:50|40660.5|40640.5|40660.5|40640.5|40660.5|40640.5|40658|40638|1
1723197780000|2024-08-09 10:03:00|40659.7|40639.7|40658|40638|40662.2|40642.2|40658|40638|2
1723197790000|2024-08-09 10:03:10|40660.5|40640.5|40658|40638|40660.5|40640.5|40658|40638|0
1723197800000|2024-08-09 10:03:20|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|0
1723197810000|2024-08-09 10:03:30|40658|40638|40657.2|40637.2|40658|40638|40657.2|40637.2|1
1723197820000|2024-08-09 10:03:40|40655.5|40635.5|40655.5|40635.5|40655.5|40635.5|40655.5|40635.5|3
1723197840000|2024-08-09 10:04:00|40653|40633|40658|40638|40663|40643|40653|40633|5
1723197850000|2024-08-09 10:04:10|40652.2|40632.2|40648|40628|40652.2|40632.2|40648|40628|14
1723197860000|2024-08-09 10:04:20|40646.2|40626.2|40645.5|40625.5|40646.2|40626.2|40645.5|40625.5|5
1723197870000|2024-08-09 10:04:30|40644.7|40624.7|40641.5|40621.5|40644.7|40624.7|40638|40618|4
1723197880000|2024-08-09 10:04:40|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|40643.3|40623.3|2
1723197890000|2024-08-09 10:04:50|40641.5|40621.5|40644|40624|40644|40624|40641.5|40621.5|1
1723197900000|2024-08-09 10:05:00|40645.5|40625.5|40648|40628|40648|40628|40645.5|40625.5|0
1723197910000|2024-08-09 10:05:10|40647.2|40627.2|40647.3|40627.3|40648|40628|40644.8|40624.8|2
1723197920000|2024-08-09 10:05:20|40646.5|40626.5|40649|40629|40649|40629|40644.8|40624.8|1
1723197930000|2024-08-09 10:05:30|40649.8|40629.8|40660.5|40640.5|40660.5|40640.5|40649.8|40629.8|2
1723197940000|2024-08-09 10:05:40|40659.8|40639.8|40660.5|40640.5|40660.5|40640.5|40659.8|40639.8|2
1723197950000|2024-08-09 10:05:50|40658|40638|40660.5|40640.5|40660.5|40640.5|40658|40638|4
1723197960000|2024-08-09 10:06:00|40661.2|40641.2|40662.3|40642.3|40664.8|40644.8|40661.2|40641.2|6
1723197980000|2024-08-09 10:06:20|40661.5|40641.5|40664.8|40644.8|40667.3|40647.3|40661.5|40641.5|3
1723197990000|2024-08-09 10:06:30|40663|40643|40663|40643|40663|40643|40663|40643|0
1723198000000|2024-08-09 10:06:40|40658|40638|40656.2|40636.2|40658|40638|40656.2|40636.2|6
1723198010000|2024-08-09 10:06:50|40654.8|40634.8|40654|40634|40654.8|40634.8|40653.3|40633.3|0
1723198020000|2024-08-09 10:07:00|40653.3|40633.3|40646.5|40626.5|40653.3|40633.3|40646.5|40626.5|1
1723198030000|2024-08-09 10:07:10|||||||||1
1723198040000|2024-08-09 10:07:20|40645.8|40625.8|40645.8|40625.8|40645.8|40625.8|40645.8|40625.8|1
1723198050000|2024-08-09 10:07:30|40645|40625|40645|40625|40645.8|40625.8|40645|40625|4
1723198070000|2024-08-09 10:07:50|40643.3|40623.3|40629.8|40609.8|40643.3|40623.3|40629.8|40609.8|1
1723198080000|2024-08-09 10:08:00|40628.3|40608.3|40623|40603|40628.3|40608.3|40622.3|40602.3|12
1723198090000|2024-08-09 10:08:10|40627.3|40607.3|40623.3|40603.3|40627.3|40607.3|40623.3|40603.3|14
1723198100000|2024-08-09 10:08:20|40621.5|40601.5|40611.5|40591.5|40621.5|40601.5|40611.5|40591.5|9
1723198110000|2024-08-09 10:08:30|40606.5|40586.5|40604.8|40584.8|40606.5|40586.5|40604.8|40584.8|5
1723198120000|2024-08-09 10:08:40|40603|40583|40604.8|40584.8|40604.8|40584.8|40603|40583|3
1723198130000|2024-08-09 10:08:50|||||||||1
1723198140000|2024-08-09 10:09:00|40604|40584|40599.8|40579.8|40604|40584|40599.8|40579.8|6
1723198150000|2024-08-09 10:09:10|40600.5|40580.5|40597.3|40577.3|40601.5|40581.5|40596.5|40576.5|0
1723198160000|2024-08-09 10:09:20|40595.8|40575.8|40584|40564|40595.8|40575.8|40584|40564|20
1723198170000|2024-08-09 10:09:30|40581.5|40561.5|40580.8|40560.8|40581.5|40561.5|40580.8|40560.8|2
1723198180000|2024-08-09 10:09:40|40581.5|40561.5|40581.5|40561.5|40581.5|40561.5|40581.5|40561.5|2
1723198200000|2024-08-09 10:10:00|40580.8|40560.8|40576.5|40556.5|40580.8|40560.8|40576.5|40556.5|8
1723198220000|2024-08-09 10:10:20|40572.3|40552.3|40573.3|40553.3|40575|40555|40571.5|40551.5|2
1723198230000|2024-08-09 10:10:30|40574|40554|40580.8|40560.8|40580.8|40560.8|40574|40554|6
1723198240000|2024-08-09 10:10:40|40582.5|40562.5|40580|40560|40582.5|40562.5|40580|40560|6
1723198250000|2024-08-09 10:10:50|40580.8|40560.8|40580|40560|40580.8|40560.8|40580|40560|0
1723198260000|2024-08-09 10:11:00|40578.3|40558.3|40575.8|40555.8|40578.3|40558.3|40575.8|40555.8|5
1723198270000|2024-08-09 10:11:10|40575|40555|40574.3|40554.3|40575|40555|40574.3|40554.3|6
1723198280000|2024-08-09 10:11:20|40575|40555|40585.8|40565.8|40585.8|40565.8|40575|40555|8
1723198290000|2024-08-09 10:11:30|40586.5|40566.5|40586.5|40566.5|40586.5|40566.5|40585.8|40565.8|0
1723198300000|2024-08-09 10:11:40|40590.8|40570.8|40593.3|40573.3|40593.3|40573.3|40590.8|40570.8|2
1723198310000|2024-08-09 10:11:50|40590.8|40570.8|40597.6|40577.6|40597.6|40577.6|40590.8|40570.8|5
1723198320000|2024-08-09 10:12:00|40595.8|40575.8|40600.8|40580.8|40600.8|40580.8|40595.8|40575.8|3
1723198330000|2024-08-09 10:12:10|40604|40584|40607.3|40587.3|40607.3|40587.3|40604|40584|15
1723198340000|2024-08-09 10:12:20|40608|40588|40611.5|40591.5|40612.3|40592.3|40608|40588|1
1723198350000|2024-08-09 10:12:30|40612.3|40592.3|40611.5|40591.5|40612.3|40592.3|40611.5|40591.5|0
1723198370000|2024-08-09 10:12:50|40610.8|40590.8|40610.8|40590.8|40613.3|40593.3|40610.8|40590.8|2
1723198380000|2024-08-09 10:13:00|||||||||1
1723198390000|2024-08-09 10:13:10|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|0
1723198400000|2024-08-09 10:13:20|40610.8|40590.8|40610.1|40590.1|40610.8|40590.8|40609.3|40589.3|1
1723198410000|2024-08-09 10:13:30|40612.6|40592.6|40613.3|40593.3|40613.3|40593.3|40612.6|40592.6|1
1723198420000|2024-08-09 10:13:40|40615.1|40595.1|40615.1|40595.1|40615.8|40595.8|40612.6|40592.6|1
1723198430000|2024-08-09 10:13:50|40614.3|40594.3|40612.6|40592.6|40614.3|40594.3|40612.6|40592.6|0
1723198440000|2024-08-09 10:14:00|40610.8|40590.8|40610.8|40590.8|40610.8|40590.8|40610.8|40590.8|2
1723198450000|2024-08-09 10:14:10|40612.6|40592.6|40615.1|40595.1|40615.1|40595.1|40612.6|40592.6|1
1723198460000|2024-08-09 10:14:20|40612.6|40592.6|40610.1|40590.1|40612.6|40592.6|40608.3|40588.3|18
1723198480000|2024-08-09 10:14:40|40610.8|40590.8|40611.5|40591.5|40611.5|40591.5|40610.8|40590.8|1
1723198490000|2024-08-09 10:14:50|40613.3|40593.3|40625.8|40605.8|40625.8|40605.8|40613.3|40593.3|22
1723198500000|2024-08-09 10:15:00|40626.5|40606.5|40625.1|40605.1|40630.1|40610.1|40625.1|40605.1|3
1723198530000|2024-08-09 10:15:30|40624.3|40604.3|40620.1|40600.1|40624.3|40604.3|40620.1|40600.1|38
1723198550000|2024-08-09 10:15:50|40617.6|40597.6|40620.1|40600.1|40620.1|40600.1|40617.6|40597.6|1
1723198560000|2024-08-09 10:16:00|40620.8|40600.8|40625.8|40605.8|40625.8|40605.8|40620.8|40600.8|2
1723198570000|2024-08-09 10:16:10|40627.6|40607.6|40630.8|40610.8|40630.8|40610.8|40627.6|40607.6|7
1723198580000|2024-08-09 10:16:20|40631.6|40611.6|40637.6|40617.6|40637.6|40617.6|40630.8|40610.8|7
1723198590000|2024-08-09 10:16:30|40639.3|40619.3|40645.1|40625.1|40645.1|40625.1|40637.6|40617.6|1
1723198600000|2024-08-09 10:16:40|40649.3|40629.3|40650.1|40630.1|40650.1|40630.1|40645.8|40625.8|6
1723198610000|2024-08-09 10:16:50|40648.3|40628.3|40645.1|40625.1|40648.3|40628.3|40645.1|40625.1|0
1723198620000|2024-08-09 10:17:00|40645.8|40625.8|40645.1|40625.1|40645.8|40625.8|40645.1|40625.1|2
1723198630000|2024-08-09 10:17:10|40645.8|40625.8|40645.8|40625.8|40645.8|40625.8|40645.1|40625.1|0
1723198660000|2024-08-09 10:17:40|40647.6|40627.6|40645.1|40625.1|40647.6|40627.6|40645.1|40625.1|3
1723198670000|2024-08-09 10:17:50|||||||||1
1723198680000|2024-08-09 10:18:00|40642.6|40622.6|40645.1|40625.1|40645.8|40625.8|40642.6|40622.6|3
1723198690000|2024-08-09 10:18:10|40647.6|40627.6|40647.6|40627.6|40647.6|40627.6|40645.1|40625.1|1
1723198720000|2024-08-09 10:18:40|40642.6|40622.6|40642.6|40622.6|40642.6|40622.6|40642.6|40622.6|35
1723198730000|2024-08-09 10:18:50|40640.8|40620.8|40632.6|40612.6|40640.8|40620.8|40630.8|40610.8|6
1723198770000|2024-08-09 10:19:30|40630.1|40610.1|40629.3|40609.3|40630.1|40610.1|40629.3|40609.3|1
1723198780000|2024-08-09 10:19:40|40627.6|40607.6|40625.1|40605.1|40630.1|40610.1|40625.1|40605.1|0
1723198790000|2024-08-09 10:19:50|40623.6|40603.6|40603.6|40583.6|40623.6|40603.6|40603.6|40583.6|53
1723198800000|2024-08-09 10:20:00|40602.9|40582.9|40605.1|40585.1|40605.1|40585.1|40600.1|40580.1|3
1723198810000|2024-08-09 10:20:10|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|6
1723198820000|2024-08-09 10:20:20|40612.6|40592.6|40617.6|40597.6|40617.6|40597.6|40612.6|40592.6|0
1723198830000|2024-08-09 10:20:30|40616.8|40596.8|40616.8|40596.8|40616.8|40596.8|40616.8|40596.8|2
1723198850000|2024-08-09 10:20:50|40618.6|40598.6|40618.6|40598.6|40618.6|40598.6|40618.6|40598.6|1
1723198860000|2024-08-09 10:21:00|40619.3|40599.3|40618.6|40598.6|40619.3|40599.3|40618.6|40598.6|0
1723198870000|2024-08-09 10:21:10|40619.3|40599.3|40619.3|40599.3|40619.3|40599.3|40618.6|40598.6|0
1723198880000|2024-08-09 10:21:20|40618.6|40598.6|40616.8|40596.8|40618.6|40598.6|40616.8|40596.8|0
1723198890000|2024-08-09 10:21:30|40616.1|40596.1|40607.1|40587.1|40616.1|40596.1|40607.1|40587.1|4
1723198900000|2024-08-09 10:21:40|40603.6|40583.6|40601.9|40581.9|40603.6|40583.6|40601.8|40581.8|2
1723198910000|2024-08-09 10:21:50|40600.1|40580.1|40598.6|40578.6|40600.1|40580.1|40598.6|40578.6|1
1723198920000|2024-08-09 10:22:00|40599.4|40579.4|40601.1|40581.1|40601.1|40581.1|40599.4|40579.4|0
1723198930000|2024-08-09 10:22:10|40598.6|40578.6|40603.6|40583.6|40603.6|40583.6|40598.6|40578.6|0
1723198940000|2024-08-09 10:22:20|40601.1|40581.1|40596.1|40576.1|40601.1|40581.1|40596.1|40576.1|5
1723198950000|2024-08-09 10:22:30|40594.4|40574.4|40592.9|40572.9|40594.4|40574.4|40592.9|40572.9|2
1723198960000|2024-08-09 10:22:40|40593.6|40573.6|40594.4|40574.4|40594.4|40574.4|40593.6|40573.6|1
1723198970000|2024-08-09 10:22:50|40593.6|40573.6|40596.1|40576.1|40596.1|40576.1|40593.6|40573.6|0
1723198980000|2024-08-09 10:23:00|40594.4|40574.4|40594.4|40574.4|40596.1|40576.1|40594.4|40574.4|0
1723198990000|2024-08-09 10:23:10|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40593.6|40573.6|2
1723199010000|2024-08-09 10:23:30|40596.9|40576.9|40601.1|40581.1|40601.1|40581.1|40596.9|40576.9|3
1723199030000|2024-08-09 10:23:50|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|0
1723199040000|2024-08-09 10:24:00|40601.1|40581.1|40598.6|40578.6|40601.1|40581.1|40597.9|40577.9|1
1723199050000|2024-08-09 10:24:10|40600.4|40580.4|40597.9|40577.9|40600.4|40580.4|40597.9|40577.9|0
1723199060000|2024-08-09 10:24:20|40597.1|40577.1|40594.6|40574.6|40597.1|40577.1|40594.6|40574.6|1
1723199070000|2024-08-09 10:24:30|40597.1|40577.1|40594.6|40574.6|40597.1|40577.1|40594.6|40574.6|0
1723199080000|2024-08-09 10:24:40|||||||||1
1723199090000|2024-08-09 10:24:50|40593.2|40573.2|40587.9|40567.9|40593.2|40573.2|40587.9|40567.9|4
1723199100000|2024-08-09 10:25:00|40582.9|40562.9|40569.6|40549.6|40582.9|40562.9|40569.6|40549.6|27
1723199110000|2024-08-09 10:25:10|40572.1|40552.1|40572.1|40552.1|40572.1|40552.1|40569.6|40549.6|4
1723199120000|2024-08-09 10:25:20|40574.6|40554.6|40574.6|40554.6|40574.6|40554.6|40574.6|40554.6|1
1723199140000|2024-08-09 10:25:40|40578.6|40558.6|40580.4|40560.4|40580.4|40560.4|40578.6|40558.6|1
1723199150000|2024-08-09 10:25:50|40582.1|40562.1|40588.6|40568.6|40588.6|40568.6|40582.1|40562.1|0
1723199160000|2024-08-09 10:26:00|40589.4|40569.4|40588.6|40568.6|40589.4|40569.4|40588.6|40568.6|3
1723199170000|2024-08-09 10:26:10|40590.1|40570.1|40593.6|40573.6|40593.6|40573.6|40590.1|40570.1|0
1723199180000|2024-08-09 10:26:20|40595.4|40575.4|40598.9|40578.9|40598.9|40578.9|40595.4|40575.4|1
1723199190000|2024-08-09 10:26:30|40597.1|40577.1|40597.9|40577.9|40597.9|40577.9|40597.1|40577.1|2
1723199200000|2024-08-09 10:26:40|40597.1|40577.1|40597.1|40577.1|40597.1|40577.1|40597.1|40577.1|0
1723199210000|2024-08-09 10:26:50|40597.9|40577.9|40599.6|40579.6|40599.6|40579.6|40597.9|40577.9|0
1723199220000|2024-08-09 10:27:00|40597.9|40577.9|40597.9|40577.9|40597.9|40577.9|40597.9|40577.9|0
1723199230000|2024-08-09 10:27:10|40599.6|40579.6|40601.1|40581.1|40601.1|40581.1|40597.9|40577.9|1
1723199240000|2024-08-09 10:27:20|40602.9|40582.9|40602.9|40582.9|40607.1|40587.1|40602.9|40582.9|0
1723199250000|2024-08-09 10:27:30|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|6
1723199260000|2024-08-09 10:27:40|40601.4|40581.4|40599.6|40579.6|40601.4|40581.4|40599.6|40579.6|0
1723199270000|2024-08-09 10:27:50|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|40602.1|40582.1|1
1723199280000|2024-08-09 10:28:00|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|0
1723199290000|2024-08-09 10:28:10|40602.9|40582.9|40607.2|40587.2|40607.2|40587.2|40602.2|40582.2|3
1723199300000|2024-08-09 10:28:20|40604.7|40584.7|40602.2|40582.2|40604.7|40584.7|40602.2|40582.2|8
1723199310000|2024-08-09 10:28:30|40600.4|40580.4|40597.2|40577.2|40600.4|40580.4|40597.2|40577.2|0
1723199320000|2024-08-09 10:28:40|40594.7|40574.7|40594.7|40574.7|40594.7|40574.7|40594.7|40574.7|0
1723199350000|2024-08-09 10:29:10|40592.9|40572.9|40592.2|40572.2|40594.7|40574.7|40592.2|40572.2|0
1723199360000|2024-08-09 10:29:20|40592.9|40572.9|40592.9|40572.9|40592.9|40572.9|40592.9|40572.9|0
1723199370000|2024-08-09 10:29:30|40592.2|40572.2|40592.2|40572.2|40592.2|40572.2|40592.2|40572.2|0
1723199380000|2024-08-09 10:29:40|40592.9|40572.9|40597.9|40577.9|40597.9|40577.9|40592.9|40572.9|1
1723199390000|2024-08-09 10:29:50|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|0
1723199400000|2024-08-09 10:30:00|40600.4|40580.4|40599.7|40579.7|40602.2|40582.2|40599.7|40579.7|5
1723199410000|2024-08-09 10:30:10|40600.4|40580.4|40602.2|40582.2|40602.2|40582.2|40600.4|40580.4|0
1723199420000|2024-08-09 10:30:20|40599.7|40579.7|40599.7|40579.7|40599.7|40579.7|40599.7|40579.7|0
1723199430000|2024-08-09 10:30:30|40602.2|40582.2|40599.7|40579.7|40602.2|40582.2|40599.7|40579.7|1
1723199440000|2024-08-09 10:30:40|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|2
1723199450000|2024-08-09 10:30:50|40603.9|40583.9|40613.6|40593.6|40613.6|40593.6|40603.9|40583.9|14
1723199460000|2024-08-09 10:31:00|40615.1|40595.1|40631.1|40611.1|40631.1|40611.1|40615.1|40595.1|68
1723199470000|2024-08-09 10:31:10|40633.6|40613.6|40635.4|40615.4|40636.1|40616.1|40633.6|40613.6|1
1723199480000|2024-08-09 10:31:20|40633.6|40613.6|40633.7|40613.7|40633.7|40613.7|40632.2|40612.2|4
1723199500000|2024-08-09 10:31:40|40638.7|40618.7|40638.7|40618.7|40638.7|40618.7|40638.7|40618.7|0
1723199520000|2024-08-09 10:32:00|40642.9|40622.9|40647.9|40627.9|40647.9|40627.9|40642.9|40622.9|1
1723199530000|2024-08-09 10:32:10|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|1
1723199540000|2024-08-09 10:32:20|40647.9|40627.9|40647.9|40627.9|40647.9|40627.9|40647.2|40627.2|0
1723199550000|2024-08-09 10:32:30|||||||||1
1723199560000|2024-08-09 10:32:40|||||||||3
1723199570000|2024-08-09 10:32:50|40645.4|40625.4|40647.2|40627.2|40647.2|40627.2|40645.4|40625.4|5
1723199580000|2024-08-09 10:33:00|40646.4|40626.4|40647.2|40627.2|40647.2|40627.2|40642.2|40622.2|0
1723199590000|2024-08-09 10:33:10|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|40649.7|40629.7|0
1723199600000|2024-08-09 10:33:20|40651.4|40631.4|40652.2|40632.2|40652.2|40632.2|40649.7|40629.7|3
1723199610000|2024-08-09 10:33:30|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|0
1723199620000|2024-08-09 10:33:40|40649.7|40629.7|40648.7|40628.7|40650.4|40630.4|40647.2|40627.2|1
1723199630000|2024-08-09 10:33:50|40650.4|40630.4|40647.2|40627.2|40652.2|40632.2|40647.2|40627.2|0
1723199640000|2024-08-09 10:34:00|40650.4|40630.4|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|1
1723199650000|2024-08-09 10:34:10|40652.2|40632.2|40652.2|40632.2|40652.9|40632.9|40652.2|40632.2|0
1723199660000|2024-08-09 10:34:20|40652.9|40632.9|40647.2|40627.2|40652.9|40632.9|40647.2|40627.2|0
1723199670000|2024-08-09 10:34:30|40647.9|40627.9|40649.7|40629.7|40649.7|40629.7|40647.9|40627.9|1
1723199680000|2024-08-09 10:34:40|40650.4|40630.4|40657.2|40637.2|40657.2|40637.2|40650.4|40630.4|1
1723199700000|2024-08-09 10:35:00|||||||||3
1723199710000|2024-08-09 10:35:10|||||||||1
1723199720000|2024-08-09 10:35:20|40653.9|40633.9|40652.2|40632.2|40653.9|40633.9|40652.2|40632.2|1
1723199730000|2024-08-09 10:35:30|40651.4|40631.4|40648.9|40628.9|40651.4|40631.4|40648.9|40628.9|1
1723199740000|2024-08-09 10:35:40|40647.2|40627.2|40641.4|40621.4|40647.2|40627.2|40641.4|40621.4|3
1723199750000|2024-08-09 10:35:50|40639.7|40619.7|40637.2|40617.2|40639.7|40619.7|40637.2|40617.2|0
1723199760000|2024-08-09 10:36:00|40636.4|40616.4|40632.9|40612.9|40637.2|40617.2|40632.2|40612.2|6
1723199770000|2024-08-09 10:36:10|40632.2|40612.2|40632.2|40612.2|40632.2|40612.2|40632.2|40612.2|0
1723199790000|2024-08-09 10:36:30|40631.4|40611.4|40632.2|40612.2|40632.2|40612.2|40629.7|40609.7|1
1723199800000|2024-08-09 10:36:40|40632.9|40612.9|40634.7|40614.7|40634.7|40614.7|40632.9|40612.9|0
1723199810000|2024-08-09 10:36:50|40637.9|40617.9|40640.4|40620.4|40640.4|40620.4|40637.9|40617.9|7
1723199820000|2024-08-09 10:37:00|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|2
1723199830000|2024-08-09 10:37:10|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|0
1723199850000|2024-08-09 10:37:30|40636.5|40616.5|40634.7|40614.7|40636.5|40616.5|40634.7|40614.7|0
1723199860000|2024-08-09 10:37:40|40636.2|40616.2|40639.7|40619.7|40639.7|40619.7|40636.2|40616.2|2
1723199870000|2024-08-09 10:37:50|40642.2|40622.2|40642.2|40622.2|40642.2|40622.2|40639.7|40619.7|3
1723199880000|2024-08-09 10:38:00|40641.5|40621.5|40637.2|40617.2|40642.2|40622.2|40637.2|40617.2|3
1723199890000|2024-08-09 10:38:10|40637.9|40617.9|40639.7|40619.7|40639.7|40619.7|40637.9|40617.9|0
1723199900000|2024-08-09 10:38:20|||||||||1
1723199910000|2024-08-09 10:38:30|40641.5|40621.5|40637.2|40617.2|40643.2|40623.2|40637.2|40617.2|4
1723199930000|2024-08-09 10:38:50|||||||||1
1723199960000|2024-08-09 10:39:20|40636.5|40616.5|40636.5|40616.5|40636.5|40616.5|40636.5|40616.5|0
1723199970000|2024-08-09 10:39:30|40635.7|40615.7|40634|40614|40635.7|40615.7|40634|40614|0
1723199980000|2024-08-09 10:39:40|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|2
1723199990000|2024-08-09 10:39:50|40624.4|40604.4|40622.2|40602.2|40624.4|40604.4|40622.2|40602.2|3
1723200000000|2024-08-09 10:40:00|40625.4|40605.4|40625.4|40605.4|40625.4|40605.4|40625.4|40605.4|0
1723200010000|2024-08-09 10:40:10|40627.2|40607.2|40625.4|40605.4|40627.2|40607.2|40625.4|40605.4|1
1723200030000|2024-08-09 10:40:30|40627.2|40607.2|40627.2|40607.2|40627.2|40607.2|40627.2|40607.2|0
1723200040000|2024-08-09 10:40:40|40629.7|40609.7|40630.4|40610.4|40630.4|40610.4|40629.7|40609.7|1
1723200050000|2024-08-09 10:40:50|40629.7|40609.7|40627.2|40607.2|40629.7|40609.7|40627.2|40607.2|4
1723200060000|2024-08-09 10:41:00|40623.7|40603.7|40627.2|40607.2|40627.2|40607.2|40623.7|40603.7|0
1723200080000|2024-08-09 10:41:20|40628|40608|40628|40608|40628|40608|40627.2|40607.2|0
1723200090000|2024-08-09 10:41:30|40630.5|40610.5|40629.7|40609.7|40630.5|40610.5|40629.7|40609.7|3
1723200100000|2024-08-09 10:41:40|40630.5|40610.5|40630.5|40610.5|40630.5|40610.5|40630.5|40610.5|0
1723200110000|2024-08-09 10:41:50|40629.7|40609.7|40619|40599|40630.5|40610.5|40619|40599|1
1723200120000|2024-08-09 10:42:00|||||||||1
1723200130000|2024-08-09 10:42:10|40620.5|40600.5|40622.2|40602.2|40622.2|40602.2|40620.5|40600.5|3
1723200150000|2024-08-09 10:42:30|40623|40603|40622.2|40602.2|40624|40604|40622.2|40602.2|0
1723200160000|2024-08-09 10:42:40|40620.5|40600.5|40626.5|40606.5|40626.5|40606.5|40620.5|40600.5|1
1723200170000|2024-08-09 10:42:50|40624.7|40604.7|40627.2|40607.2|40627.2|40607.2|40624.7|40604.7|3
1723200180000|2024-08-09 10:43:00|40628|40608|40627.2|40607.2|40629.7|40609.7|40627.2|40607.2|0
1723200190000|2024-08-09 10:43:10|40629.7|40609.7|40627.2|40607.2|40629.7|40609.7|40625.5|40605.5|1
1723200200000|2024-08-09 10:43:20|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|0
1723200220000|2024-08-09 10:43:40|||||||||1
1723200230000|2024-08-09 10:43:50|40632.2|40612.2|40629.7|40609.7|40632.2|40612.2|40629.7|40609.7|1
1723200240000|2024-08-09 10:44:00|40630.5|40610.5|40640.5|40620.5|40640.5|40620.5|40629.7|40609.7|5
1723200250000|2024-08-09 10:44:10|40641.9|40621.9|40637.2|40617.2|40643|40623|40637.2|40617.2|2
1723200260000|2024-08-09 10:44:20|40635.5|40615.5|40637.2|40617.2|40637.2|40617.2|40632.2|40612.2|0
1723200280000|2024-08-09 10:44:40|40638|40618|40642.2|40622.2|40642.2|40622.2|40638|40618|3
1723200290000|2024-08-09 10:44:50|40638|40618|40642.2|40622.2|40643|40623|40637.2|40617.2|1
1723200300000|2024-08-09 10:45:00|40643|40623|40642.2|40622.2|40643|40623|40642.2|40622.2|0
1723200310000|2024-08-09 10:45:10|40643|40623|40643|40623|40643|40623|40643|40623|1
1723200320000|2024-08-09 10:45:20|40643.7|40623.7|40648|40628|40648|40628|40643.7|40623.7|1
1723200340000|2024-08-09 10:45:40|40646.2|40626.2|40649.7|40629.7|40649.7|40629.7|40645.5|40625.5|4
1723200350000|2024-08-09 10:45:50|40650.5|40630.5|40643|40623|40650.5|40630.5|40643|40623|0
1723200360000|2024-08-09 10:46:00|40642.2|40622.2|40638.7|40618.7|40642.2|40622.2|40638.7|40618.7|1
1723200370000|2024-08-09 10:46:10|40640.5|40620.5|40640.5|40620.5|40640.5|40620.5|40638.7|40618.7|0
1723200380000|2024-08-09 10:46:20|40638.7|40618.7|40640.5|40620.5|40640.5|40620.5|40638.7|40618.7|2
1723200390000|2024-08-09 10:46:30|||||||||1
1723200400000|2024-08-09 10:46:40|40643|40623|40633|40613|40643|40623|40633|40613|3
1723200410000|2024-08-09 10:46:50|40630.5|40610.5|40628.7|40608.7|40630.5|40610.5|40628.7|40608.7|0
1723200420000|2024-08-09 10:47:00|40628|40608|40628|40608|40628|40608|40623.7|40603.7|5
1723200430000|2024-08-09 10:47:10|40629.7|40609.7|40642.2|40622.2|40642.2|40622.2|40629.7|40609.7|3
1723200440000|2024-08-09 10:47:20|40643|40623|40643|40623|40643.7|40623.7|40643|40623|13
1723200460000|2024-08-09 10:47:40|40642.2|40622.2|40640.5|40620.5|40642.2|40622.2|40638.7|40618.7|0
1723200480000|2024-08-09 10:48:00|40639.7|40619.7|40642.2|40622.2|40642.2|40622.2|40639.7|40619.7|1
1723200490000|2024-08-09 10:48:10|||||||||1
1723200500000|2024-08-09 10:48:20|||||||||1
1723200510000|2024-08-09 10:48:30|40641.5|40621.5|40639.7|40619.7|40641.5|40621.5|40634.7|40614.7|3
1723200520000|2024-08-09 10:48:40|40637.2|40617.2|40637.2|40617.2|40639.7|40619.7|40637.2|40617.2|0
1723200530000|2024-08-09 10:48:50|40638|40618|40640.5|40620.5|40640.5|40620.5|40637.2|40617.2|1
1723200550000|2024-08-09 10:49:10|40641.2|40621.2|40647.2|40627.2|40647.2|40627.2|40641.2|40621.2|1
1723200560000|2024-08-09 10:49:20|40651.5|40631.5|40655.5|40635.5|40655.5|40635.5|40651.5|40631.5|2
1723200570000|2024-08-09 10:49:30|40654.7|40634.7|40657.2|40637.2|40657.2|40637.2|40654.7|40634.7|3
1723200580000|2024-08-09 10:49:40|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|2
1723200590000|2024-08-09 10:49:50|40653|40633|40653|40633|40653|40633|40653|40633|2
1723200600000|2024-08-09 10:50:00|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|1
1723200610000|2024-08-09 10:50:10|40662.2|40642.2|40657.2|40637.2|40662.2|40642.2|40657.2|40637.2|30
1723200620000|2024-08-09 10:50:20|40652.2|40632.2|40652.3|40632.3|40652.3|40632.3|40652.2|40632.2|5
1723200630000|2024-08-09 10:50:30|40653.7|40633.7|40652.3|40632.3|40653.7|40633.7|40652.3|40632.3|2
1723200640000|2024-08-09 10:50:40|||||||||3
1723200650000|2024-08-09 10:50:50|40651.5|40631.5|40652.3|40632.3|40652.3|40632.3|40651.5|40631.5|3
1723200660000|2024-08-09 10:51:00|40649.8|40629.8|40652.3|40632.3|40654.8|40634.8|40649.8|40629.8|16
1723200670000|2024-08-09 10:51:10|40653|40633|40656.5|40636.5|40657.3|40637.3|40653|40633|5
1723200690000|2024-08-09 10:51:30|40655.8|40635.8|40657.3|40637.3|40657.3|40637.3|40654|40634|3
1723200700000|2024-08-09 10:51:40|40660.5|40640.5|40659.8|40639.8|40660.5|40640.5|40659.8|40639.8|0
1723200710000|2024-08-09 10:51:50|40660.5|40640.5|40678.3|40658.3|40678.3|40658.3|40660.5|40640.5|4
1723200720000|2024-08-09 10:52:00|40676.5|40656.5|40677.3|40657.3|40678.3|40658.3|40676.5|40656.5|3
1723200730000|2024-08-09 10:52:10|40676.5|40656.5|40676.5|40656.5|40679.8|40659.8|40676.5|40656.5|1
1723200740000|2024-08-09 10:52:20|40675.8|40655.8|40672.3|40652.3|40675.8|40655.8|40672.3|40652.3|1
1723200750000|2024-08-09 10:52:30|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|0
1723200760000|2024-08-09 10:52:40|40670.8|40650.8|40666.5|40646.5|40670.8|40650.8|40666.5|40646.5|5
1723200780000|2024-08-09 10:53:00|||||||||3
1723200790000|2024-08-09 10:53:10|40667.3|40647.3|40692.3|40672.3|40694|40674|40667.3|40647.3|20
1723200800000|2024-08-09 10:53:20|40691.5|40671.5|40689|40669|40692.3|40672.3|40689|40669|1
1723200810000|2024-08-09 10:53:30|40689.8|40669.8|40689|40669|40691.5|40671.5|40689|40669|2
1723200820000|2024-08-09 10:53:40|40690.8|40670.8|40692.3|40672.3|40692.3|40672.3|40690.8|40670.8|2
1723200830000|2024-08-09 10:53:50|40691.5|40671.5|40692.3|40672.3|40692.3|40672.3|40691.5|40671.5|0
1723200840000|2024-08-09 10:54:00|40693|40673|40693|40673|40693|40673|40693|40673|1
1723200850000|2024-08-09 10:54:10|40694|40674|40697.3|40677.3|40698|40678|40694|40674|4
1723200870000|2024-08-09 10:54:30|40693|40673|40692.3|40672.3|40693|40673|40692.3|40672.3|5
1723200880000|2024-08-09 10:54:40|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|2
1723200890000|2024-08-09 10:54:50|||||||||1
1723200900000|2024-08-09 10:55:00|40687.3|40667.3|40680.5|40660.5|40687.3|40667.3|40680.5|40660.5|0
1723200910000|2024-08-09 10:55:10|40682.3|40662.3|40679.8|40659.8|40682.3|40662.3|40678|40658|1
1723200920000|2024-08-09 10:55:20|40682.3|40662.3|40679.8|40659.8|40682.3|40662.3|40679.8|40659.8|1
1723200930000|2024-08-09 10:55:30|40678|40658|40678|40658|40678|40658|40678|40658|0
1723200940000|2024-08-09 10:55:40|40678.8|40658.8|40672.3|40652.3|40682.3|40662.3|40672.3|40652.3|5
1723200950000|2024-08-09 10:55:50|40676.5|40656.5|40672.3|40652.3|40677.3|40657.3|40672.3|40652.3|0
1723200960000|2024-08-09 10:56:00|40677.3|40657.3|40677.3|40657.3|40677.3|40657.3|40673.8|40653.8|2
1723200970000|2024-08-09 10:56:10|40678.8|40658.8|40680.5|40660.5|40680.5|40660.5|40678|40658|4
1723200980000|2024-08-09 10:56:20|40678|40658|40680.5|40660.5|40680.5|40660.5|40677.3|40657.3|1
1723200990000|2024-08-09 10:56:30|40678.8|40658.8|40683|40663|40683|40663|40678.8|40658.8|2
1723201000000|2024-08-09 10:56:40|40683.8|40663.8|40683.8|40663.8|40683.8|40663.8|40683.8|40663.8|0
1723201010000|2024-08-09 10:56:50|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|9
1723201020000|2024-08-09 10:57:00|40687.3|40667.3|40690.5|40670.5|40690.5|40670.5|40687.3|40667.3|0
1723201050000|2024-08-09 10:57:30|40693.8|40673.8|40698|40678|40698|40678|40693.8|40673.8|6
1723201060000|2024-08-09 10:57:40|||||||||1
1723201070000|2024-08-09 10:57:50|40699.8|40679.8|40702.3|40682.3|40702.3|40682.3|40699.8|40679.8|4
1723201080000|2024-08-09 10:58:00|40703|40683|40705.5|40685.5|40705.5|40685.5|40703|40683|1
1723201090000|2024-08-09 10:58:10|40706.3|40686.3|40708.8|40688.8|40712.3|40692.3|40706.3|40686.3|6
1723201100000|2024-08-09 10:58:20|40708|40688|40707.3|40687.3|40708|40688|40707.3|40687.3|3
1723201110000|2024-08-09 10:58:30|40708|40688|40707.3|40687.3|40709.8|40689.8|40707.3|40687.3|1
1723201120000|2024-08-09 10:58:40|40708|40688|40709.8|40689.8|40709.8|40689.8|40708|40688|0
1723201130000|2024-08-09 10:58:50|40711.3|40691.3|40716.5|40696.5|40716.5|40696.5|40711.3|40691.3|2
1723201140000|2024-08-09 10:59:00|40713|40693|40717.3|40697.3|40717.3|40697.3|40713|40693|3
1723201150000|2024-08-09 10:59:10|40715.5|40695.5|40712.3|40692.3|40717.3|40697.3|40712.3|40692.3|1
1723201170000|2024-08-09 10:59:30|40713|40693|40713|40693|40713|40693|40713|40693|5
1723201180000|2024-08-09 10:59:40|40713.8|40693.8|40712.3|40692.3|40713.8|40693.8|40712.3|40692.3|1
1723201190000|2024-08-09 10:59:50|40713|40693|40712.3|40692.3|40713|40693|40712.3|40692.3|2
1723201200000|2024-08-09 11:00:00|40710.8|40690.8|40701.3|40681.3|40710.8|40690.8|40698|40678|7
1723201210000|2024-08-09 11:00:10|40703|40683|40704.8|40684.8|40704.8|40684.8|40703|40683|0
1723201220000|2024-08-09 11:00:20|40705.5|40685.5|40707.3|40687.3|40707.3|40687.3|40704.8|40684.8|2
1723201230000|2024-08-09 11:00:30|40708|40688|40708.8|40688.8|40710.5|40690.5|40708|40688|1
1723201240000|2024-08-09 11:00:40|40708|40688|40707.3|40687.3|40708|40688|40703|40683|0
1723201250000|2024-08-09 11:00:50|40705.5|40685.5|40696.6|40676.6|40707.3|40687.3|40696.6|40676.6|1
1723201260000|2024-08-09 11:01:00|40697.3|40677.3|40698|40678|40698.8|40678.8|40696.3|40676.3|3
1723201280000|2024-08-09 11:01:20|40697.3|40677.3|40697.3|40677.3|40697.3|40677.3|40697.3|40677.3|1
1723201290000|2024-08-09 11:01:30|40693.8|40673.8|40690.5|40670.5|40693.8|40673.8|40690.5|40670.5|1
1723201300000|2024-08-09 11:01:40|40691.3|40671.3|40693.8|40673.8|40693.8|40673.8|40691.3|40671.3|1
1723201310000|2024-08-09 11:01:50|40696.3|40676.3|40701.3|40681.3|40701.3|40681.3|40696.3|40676.3|0
1723201320000|2024-08-09 11:02:00|40698.8|40678.8|40701.3|40681.3|40701.3|40681.3|40698.8|40678.8|0
1723201330000|2024-08-09 11:02:10|40703|40683|40703|40683|40703|40683|40703|40683|0
1723201340000|2024-08-09 11:02:20|40700.5|40680.5|40703|40683|40703|40683|40700.5|40680.5|5
1723201350000|2024-08-09 11:02:30|40702.3|40682.3|40703|40683|40703.8|40683.8|40702.3|40682.3|1
1723201360000|2024-08-09 11:02:40|40703.8|40683.8|40705.5|40685.5|40705.5|40685.5|40703.8|40683.8|1
1723201370000|2024-08-09 11:02:50|40707.3|40687.3|40705.5|40685.5|40707.3|40687.3|40705.5|40685.5|1
1723201380000|2024-08-09 11:03:00|40708|40688|40700.5|40680.5|40708|40688|40698.8|40678.8|3
1723201390000|2024-08-09 11:03:10|40702.3|40682.3|40703|40683|40703|40683|40702.3|40682.3|0
1723201410000|2024-08-09 11:03:30|40703.1|40683.1|40713.1|40693.1|40713.1|40693.1|40700.6|40680.6|3
1723201420000|2024-08-09 11:03:40|40715.6|40695.6|40712.3|40692.3|40715.6|40695.6|40712.3|40692.3|2
1723201430000|2024-08-09 11:03:50|40713.1|40693.1|40715.6|40695.6|40715.6|40695.6|40713.1|40693.1|0
1723201440000|2024-08-09 11:04:00|40714.8|40694.8|40718.1|40698.1|40718.1|40698.1|40713.8|40693.8|4
1723201450000|2024-08-09 11:04:10|40720.6|40700.6|40723.8|40703.8|40723.8|40703.8|40720.6|40700.6|5
1723201460000|2024-08-09 11:04:20|40725.6|40705.6|40728.8|40708.8|40728.8|40708.8|40725.6|40705.6|0
1723201470000|2024-08-09 11:04:30|40728.1|40708.1|40725.6|40705.6|40728.1|40708.1|40725.6|40705.6|0
1723201480000|2024-08-09 11:04:40|40727|40707|40728.1|40708.1|40728.8|40708.8|40727|40707|0
1723201490000|2024-08-09 11:04:50|40727.3|40707.3|40725.6|40705.6|40727.3|40707.3|40725.6|40705.6|3
1723201500000|2024-08-09 11:05:00|||||||||3
1723201510000|2024-08-09 11:05:10|||||||||1
1723201530000|2024-08-09 11:05:30|40723.8|40703.8|40723.8|40703.8|40726.3|40706.3|40723.8|40703.8|2
1723201540000|2024-08-09 11:05:40|40723.1|40703.1|40722.3|40702.3|40723.1|40703.1|40722.3|40702.3|3
1723201550000|2024-08-09 11:05:50|40721.6|40701.6|40722.3|40702.3|40722.3|40702.3|40721.6|40701.6|0
1723201560000|2024-08-09 11:06:00|40723.1|40703.1|40723.1|40703.1|40723.8|40703.8|40720.6|40700.6|0
1723201570000|2024-08-09 11:06:10|40722.3|40702.3|40720.6|40700.6|40722.3|40702.3|40720.6|40700.6|0
1723201580000|2024-08-09 11:06:20|40719.8|40699.8|40717.3|40697.3|40719.8|40699.8|40717.3|40697.3|3
1723201590000|2024-08-09 11:06:30|40715.6|40695.6|40712.3|40692.3|40715.6|40695.6|40712.3|40692.3|1
1723201600000|2024-08-09 11:06:40|40713.1|40693.1|40714.8|40694.8|40714.8|40694.8|40713.1|40693.1|5
1723201610000|2024-08-09 11:06:50|40715.6|40695.6|40720.6|40700.6|40720.6|40700.6|40715.6|40695.6|2
1723201620000|2024-08-09 11:07:00|40718.1|40698.1|40717.3|40697.3|40718.1|40698.1|40717.3|40697.3|2
1723201630000|2024-08-09 11:07:10|40714.8|40694.8|40714.8|40694.8|40714.8|40694.8|40714.8|40694.8|0
1723201640000|2024-08-09 11:07:20|40714.1|40694.1|40710.6|40690.6|40714.1|40694.1|40710.6|40690.6|6
1723201650000|2024-08-09 11:07:30|40712.3|40692.3|40715.6|40695.6|40715.6|40695.6|40712.3|40692.3|1
1723201660000|2024-08-09 11:07:40|||||||||1
1723201670000|2024-08-09 11:07:50|40717.3|40697.3|40721.3|40701.3|40721.3|40701.3|40717.3|40697.3|3
1723201680000|2024-08-09 11:08:00|40723.1|40703.1|40718.1|40698.1|40723.1|40703.1|40718.1|40698.1|1
1723201690000|2024-08-09 11:08:10|40720.6|40700.6|40720.6|40700.6|40720.6|40700.6|40720.6|40700.6|1
1723201700000|2024-08-09 11:08:20|40718.8|40698.8|40723.1|40703.1|40723.1|40703.1|40718.8|40698.8|8
1723201710000|2024-08-09 11:08:30|40728.1|40708.1|40730.6|40710.6|40731.3|40711.3|40728.1|40708.1|13
1723201720000|2024-08-09 11:08:40|40731.3|40711.3|40730.6|40710.6|40733.1|40713.1|40730.6|40710.6|2
1723201730000|2024-08-09 11:08:50|40732.3|40712.3|40733.1|40713.1|40733.1|40713.1|40730.6|40710.6|0
1723201740000|2024-08-09 11:09:00|40738.1|40718.1|40738.8|40718.8|40740.6|40720.6|40738.1|40718.1|6
1723201750000|2024-08-09 11:09:10|40740.6|40720.6|40738.8|40718.8|40740.6|40720.6|40738.1|40718.1|5
1723201760000|2024-08-09 11:09:20|40738.1|40718.1|40737.3|40717.3|40738.1|40718.1|40735.6|40715.6|3
1723201770000|2024-08-09 11:09:30|40735.6|40715.6|40738.1|40718.1|40738.1|40718.1|40735.6|40715.6|11
1723201780000|2024-08-09 11:09:40|40738.8|40718.8|40738.8|40718.8|40740.3|40720.3|40738.8|40718.8|2
1723201790000|2024-08-09 11:09:50|40738.1|40718.1|40738.1|40718.1|40738.1|40718.1|40738.1|40718.1|4
1723201800000|2024-08-09 11:10:00|40737.3|40717.3|40738.8|40718.8|40738.8|40718.8|40737.3|40717.3|22
1723201810000|2024-08-09 11:10:10|40738.1|40718.1|40730.6|40710.6|40738.1|40718.1|40730.6|40710.6|5
1723201820000|2024-08-09 11:10:20|40732.3|40712.3|40725.6|40705.6|40732.3|40712.3|40723.8|40703.8|6
1723201830000|2024-08-09 11:10:30|40727.3|40707.3|40725.6|40705.6|40728.1|40708.1|40725.6|40705.6|1
1723201840000|2024-08-09 11:10:40|40728.1|40708.1|40715.6|40695.6|40728.1|40708.1|40715.6|40695.6|2
1723201850000|2024-08-09 11:10:50|40718.1|40698.1|40718.1|40698.1|40718.8|40698.8|40715.6|40695.6|1
1723201860000|2024-08-09 11:11:00|40718.8|40698.8|40733.1|40713.1|40733.1|40713.1|40718.8|40698.8|8
1723201870000|2024-08-09 11:11:10|40728.8|40708.8|40727.3|40707.3|40729.6|40709.6|40727.3|40707.3|3
1723201880000|2024-08-09 11:11:20|40726.6|40706.6|40724.8|40704.8|40726.6|40706.6|40724.1|40704.1|0
1723201890000|2024-08-09 11:11:30|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|2
1723201900000|2024-08-09 11:11:40|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|3
1723201910000|2024-08-09 11:11:50|40723.1|40703.1|40718.8|40698.8|40723.1|40703.1|40718.8|40698.8|0
1723201920000|2024-08-09 11:12:00|40718.1|40698.1|40718.8|40698.8|40718.8|40698.8|40718.1|40698.1|0
1723201930000|2024-08-09 11:12:10|40721.3|40701.3|40721.3|40701.3|40722.1|40702.1|40721.3|40701.3|8
1723201940000|2024-08-09 11:12:20|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|2
1723201960000|2024-08-09 11:12:40|40723.1|40703.1|40723.1|40703.1|40723.1|40703.1|40723.1|40703.1|0
1723201970000|2024-08-09 11:12:50|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.1|40703.1|0
1723201980000|2024-08-09 11:13:00|40723.1|40703.1|40723.1|40703.1|40723.8|40703.8|40723.1|40703.1|0
1723201990000|2024-08-09 11:13:10|40723.8|40703.8|40720.6|40700.6|40723.8|40703.8|40720.6|40700.6|2
1723202000000|2024-08-09 11:13:20|40721.3|40701.3|40719.6|40699.6|40723.8|40703.8|40718.8|40698.8|2
1723202010000|2024-08-09 11:13:30|40718.8|40698.8|40718.8|40698.8|40722.4|40702.4|40718.8|40698.8|3
1723202020000|2024-08-09 11:13:40|40721.3|40701.3|40723.8|40703.8|40726.3|40706.3|40721.3|40701.3|3
1723202030000|2024-08-09 11:13:50|40723.1|40703.1|40721.3|40701.3|40723.1|40703.1|40721.3|40701.3|0
1723202040000|2024-08-09 11:14:00|40718.8|40698.8|40718.1|40698.1|40718.8|40698.8|40718.1|40698.1|2
1723202050000|2024-08-09 11:14:10|40715.6|40695.6|40716.3|40696.3|40716.3|40696.3|40715.6|40695.6|1
1723202060000|2024-08-09 11:14:20|40711.3|40691.3|40707.4|40687.4|40711.3|40691.3|40703.8|40683.8|3
1723202070000|2024-08-09 11:14:30|40705.6|40685.6|40703.8|40683.8|40708.1|40688.1|40703.8|40683.8|0
1723202080000|2024-08-09 11:14:40|40702.1|40682.1|40702.1|40682.1|40702.1|40682.1|40702.1|40682.1|0
1723202090000|2024-08-09 11:14:50|40701.3|40681.3|40695.6|40675.6|40701.3|40681.3|40695.6|40675.6|0
1723202100000|2024-08-09 11:15:00|40693.8|40673.8|40688.8|40668.8|40693.8|40673.8|40688.8|40668.8|3
1723202110000|2024-08-09 11:15:10|40690.6|40670.6|40693.8|40673.8|40693.8|40673.8|40690.6|40670.6|1
1723202120000|2024-08-09 11:15:20|40695.6|40675.6|40689.6|40669.6|40695.6|40675.6|40688.8|40668.8|2
1723202130000|2024-08-09 11:15:30|40688.1|40668.1|40686.3|40666.3|40688.1|40668.1|40684.6|40664.6|0
1723202140000|2024-08-09 11:15:40|40688.8|40668.8|40688.1|40668.1|40688.8|40668.8|40688.1|40668.1|0
1723202150000|2024-08-09 11:15:50|40688.8|40668.8|40688.1|40668.1|40688.8|40668.8|40688.1|40668.1|0
1723202160000|2024-08-09 11:16:00|40683.8|40663.8|40683.1|40663.1|40683.8|40663.8|40683.1|40663.1|2
1723202170000|2024-08-09 11:16:10|40679.6|40659.6|40668.8|40648.8|40679.6|40659.6|40668.8|40648.8|5
1723202180000|2024-08-09 11:16:20|40670.6|40650.6|40672.4|40652.4|40673.1|40653.1|40670.6|40650.6|0
1723202190000|2024-08-09 11:16:30|40670.6|40650.6|40668.8|40648.8|40673.1|40653.1|40668.1|40648.1|22
1723202200000|2024-08-09 11:16:40|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|0
1723202210000|2024-08-09 11:16:50|40668.9|40648.9|40666.4|40646.4|40669.6|40649.6|40666.4|40646.4|1
1723202230000|2024-08-09 11:17:10|40668.1|40648.1|40663.9|40643.9|40668.1|40648.1|40663.9|40643.9|1
1723202240000|2024-08-09 11:17:20|40665.6|40645.6|40665.6|40645.6|40665.6|40645.6|40665.6|40645.6|4
1723202250000|2024-08-09 11:17:30|40666.4|40646.4|40668.9|40648.9|40668.9|40648.9|40666.4|40646.4|8
1723202260000|2024-08-09 11:17:40|40669.6|40649.6|40673.1|40653.1|40673.9|40653.9|40669.6|40649.6|1
1723202270000|2024-08-09 11:17:50|40673.9|40653.9|40671.4|40651.4|40673.9|40653.9|40671.4|40651.4|3
1723202280000|2024-08-09 11:18:00|40666.4|40646.4|40661.4|40641.4|40666.4|40646.4|40661.4|40641.4|2
1723202290000|2024-08-09 11:18:10|40663.9|40643.9|40663.9|40643.9|40663.9|40643.9|40658.9|40638.9|0
1723202300000|2024-08-09 11:18:20|||||||||1
1723202310000|2024-08-09 11:18:30|40663.1|40643.1|40661.4|40641.4|40663.1|40643.1|40661.4|40641.4|0
1723202320000|2024-08-09 11:18:40|40663.9|40643.9|40666.4|40646.4|40666.4|40646.4|40663.9|40643.9|1
1723202330000|2024-08-09 11:18:50|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|1
1723202340000|2024-08-09 11:19:00|40668.9|40648.9|40673.9|40653.9|40673.9|40653.9|40668.9|40648.9|3
1723202360000|2024-08-09 11:19:20|40675.3|40655.3|40678.9|40658.9|40678.9|40658.9|40675.3|40655.3|2
1723202370000|2024-08-09 11:19:30|40678.1|40658.1|40681.4|40661.4|40681.4|40661.4|40678.1|40658.1|6
1723202380000|2024-08-09 11:19:40|40682.8|40662.8|40695.3|40675.3|40695.3|40675.3|40682.8|40662.8|22
1723202390000|2024-08-09 11:19:50|40693.6|40673.6|40693.6|40673.6|40693.6|40673.6|40693.6|40673.6|3
1723202400000|2024-08-09 11:20:00|40695.3|40675.3|40695.3|40675.3|40697.8|40677.8|40691.8|40671.8|10
1723202410000|2024-08-09 11:20:10|40694.6|40674.6|40697.8|40677.8|40697.8|40677.8|40694.6|40674.6|9
1723202430000|2024-08-09 11:20:30|40697.1|40677.1|40698.6|40678.6|40698.6|40678.6|40695.3|40675.3|0
1723202440000|2024-08-09 11:20:40|40700.3|40680.3|40702.8|40682.8|40702.8|40682.8|40700.3|40680.3|6
1723202450000|2024-08-09 11:20:50|40702.9|40682.9|40705.4|40685.4|40705.4|40685.4|40702.9|40682.9|9
1723202460000|2024-08-09 11:21:00|40700.4|40680.4|40692.9|40672.9|40700.4|40680.4|40692.9|40672.9|7
1723202470000|2024-08-09 11:21:10|40685.4|40665.4|40678.9|40658.9|40685.4|40665.4|40678.9|40658.9|10
1723202480000|2024-08-09 11:21:20|40676.4|40656.4|40676.4|40656.4|40678.9|40658.9|40676.4|40656.4|4
1723202510000|2024-08-09 11:21:50|40673.9|40653.9|40668.9|40648.9|40673.9|40653.9|40668.9|40648.9|1
1723202520000|2024-08-09 11:22:00|||||||||3
1723202530000|2024-08-09 11:22:10|||||||||1
1723202540000|2024-08-09 11:22:20|||||||||1
1723202550000|2024-08-09 11:22:30|||||||||2
1723202570000|2024-08-09 11:22:50|40671.4|40651.4|40671.4|40651.4|40671.4|40651.4|40671.4|40651.4|2
1723202580000|2024-08-09 11:23:00|40672.1|40652.1|40678.9|40658.9|40678.9|40658.9|40672.1|40652.1|2
1723202590000|2024-08-09 11:23:10|40678.1|40658.1|40673.9|40653.9|40678.1|40658.1|40673.9|40653.9|0
1723202600000|2024-08-09 11:23:20|40673.1|40653.1|40673.1|40653.1|40673.9|40653.9|40673.1|40653.1|0
1723202610000|2024-08-09 11:23:30|40671.4|40651.4|40669.6|40649.6|40671.4|40651.4|40669.6|40649.6|3
1723202620000|2024-08-09 11:23:40|40657.4|40637.4|40655.4|40635.4|40657.4|40637.4|40651.4|40631.4|7
1723202630000|2024-08-09 11:23:50|40656.1|40636.1|40658.6|40638.6|40658.6|40638.6|40656.1|40636.1|1
1723202640000|2024-08-09 11:24:00|40657.9|40637.9|40658.6|40638.6|40658.6|40638.6|40657.9|40637.9|1
1723202650000|2024-08-09 11:24:10|40662.1|40642.1|40665.4|40645.4|40665.4|40645.4|40660.4|40640.4|0
1723202660000|2024-08-09 11:24:20|40664.6|40644.6|40665.4|40645.4|40665.4|40645.4|40664.6|40644.6|0
1723202670000|2024-08-09 11:24:30|40662.1|40642.1|40660.4|40640.4|40662.1|40642.1|40660.4|40640.4|0
1723202680000|2024-08-09 11:24:40|40661.1|40641.1|40660.4|40640.4|40664.6|40644.6|40660.4|40640.4|2
1723202690000|2024-08-09 11:24:50|40659.6|40639.6|40657.9|40637.9|40659.6|40639.6|40657.9|40637.9|3
1723202700000|2024-08-09 11:25:00|40652.9|40632.9|40661.1|40641.1|40661.1|40641.1|40652.9|40632.9|9
1723202710000|2024-08-09 11:25:10|40661.9|40641.9|40665.4|40645.4|40670.4|40650.4|40661.9|40641.9|6
1723202730000|2024-08-09 11:25:30|40663.6|40643.6|40657.9|40637.9|40665.4|40645.4|40657.9|40637.9|2
1723202740000|2024-08-09 11:25:40|40657.1|40637.1|40655.4|40635.4|40657.1|40637.1|40655.4|40635.4|5
1723202750000|2024-08-09 11:25:50|40657.1|40637.1|40648.6|40628.6|40657.1|40637.1|40648.6|40628.6|9
1723202760000|2024-08-09 11:26:00|40647.9|40627.9|40645.4|40625.4|40647.9|40627.9|40645.4|40625.4|2
1723202770000|2024-08-09 11:26:10|40647.1|40627.1|40642.9|40622.9|40649.6|40629.6|40642.9|40622.9|0
1723202780000|2024-08-09 11:26:20|40645.4|40625.4|40642.9|40622.9|40645.4|40625.4|40642.9|40622.9|3
1723202790000|2024-08-09 11:26:30|40640.4|40620.4|40639.6|40619.6|40640.4|40620.4|40635.4|40615.4|8
1723202800000|2024-08-09 11:26:40|40640.4|40620.4|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|7
1723202810000|2024-08-09 11:26:50|||||||||3
1723202820000|2024-08-09 11:27:00|40639.6|40619.6|40637.9|40617.9|40639.6|40619.6|40637.9|40617.9|2
1723202830000|2024-08-09 11:27:10|40639.6|40619.6|40642.1|40622.1|40642.1|40622.1|40639.6|40619.6|1
1723202840000|2024-08-09 11:27:20|40642.9|40622.9|40645.4|40625.4|40647.9|40627.9|40641.1|40621.1|1
1723202850000|2024-08-09 11:27:30|40642.9|40622.9|40643.6|40623.6|40643.6|40623.6|40642.9|40622.9|0
1723202860000|2024-08-09 11:27:40|40645.4|40625.4|40637.1|40617.1|40645.4|40625.4|40636.4|40616.4|5
1723202870000|2024-08-09 11:27:50|40635.4|40615.4|40635.4|40615.4|40637.1|40617.1|40635.4|40615.4|1
1723202880000|2024-08-09 11:28:00|40636.1|40616.1|40652.1|40632.1|40654.6|40634.6|40636.1|40616.1|9
1723202890000|2024-08-09 11:28:10|40650.4|40630.4|40647.9|40627.9|40654.6|40634.6|40647.9|40627.9|3
1723202900000|2024-08-09 11:28:20|40652.1|40632.1|40649.6|40629.6|40652.1|40632.1|40649.6|40629.6|2
1723202910000|2024-08-09 11:28:30|40646.1|40626.1|40640.4|40620.4|40646.1|40626.1|40640.4|40620.4|5
1723202920000|2024-08-09 11:28:40|40639.6|40619.6|40632.9|40612.9|40639.6|40619.6|40629.6|40609.6|14
1723202930000|2024-08-09 11:28:50|40634.6|40614.6|40634.6|40614.6|40638.2|40618.2|40634.6|40614.6|0
1723202940000|2024-08-09 11:29:00|40637.1|40617.1|40635.4|40615.4|40637.1|40617.1|40634.6|40614.6|8
1723202950000|2024-08-09 11:29:10|40636.1|40616.1|40640.4|40620.4|40640.4|40620.4|40635.4|40615.4|2
1723202960000|2024-08-09 11:29:20|40641.1|40621.1|40642.9|40622.9|40644.6|40624.6|40641.1|40621.1|6
1723202970000|2024-08-09 11:29:30|40644.4|40624.4|40646.1|40626.1|40647.9|40627.9|40644.4|40624.4|13
1723202980000|2024-08-09 11:29:40|40647.9|40627.9|40649.6|40629.6|40649.6|40629.6|40647.9|40627.9|2
1723202990000|2024-08-09 11:29:50|40650.4|40630.4|40651.1|40631.1|40651.1|40631.1|40650.4|40630.4|0
1723203000000|2024-08-09 11:30:00|40652.9|40632.9|40664.6|40644.6|40666.4|40646.4|40652.9|40632.9|6
1723203010000|2024-08-09 11:30:10|40664.7|40644.7|40664.7|40644.7|40664.7|40644.7|40664.7|40644.7|2
1723203020000|2024-08-09 11:30:20|40662.2|40642.2|40660.4|40640.4|40664.7|40644.7|40660.4|40640.4|10
1723203030000|2024-08-09 11:30:30|40664.7|40644.7|40664.7|40644.7|40664.7|40644.7|40664.7|40644.7|0
1723203040000|2024-08-09 11:30:40|40660.4|40640.4|40670.4|40650.4|40670.4|40650.4|40660.4|40640.4|2
1723203060000|2024-08-09 11:31:00|40671.1|40651.1|40675.4|40655.4|40677.9|40657.9|40670.4|40650.4|6
1723203070000|2024-08-09 11:31:10|40679.7|40659.7|40679.7|40659.7|40679.7|40659.7|40679.7|40659.7|1
1723203080000|2024-08-09 11:31:20|40680.4|40660.4|40677.2|40657.2|40680.4|40660.4|40677.2|40657.2|1
1723203090000|2024-08-09 11:31:30|40679.7|40659.7|40672.9|40652.9|40680.4|40660.4|40672.9|40652.9|11
1723203100000|2024-08-09 11:31:40|40671.1|40651.1|40667.9|40647.9|40671.1|40651.1|40667.9|40647.9|1
1723203110000|2024-08-09 11:31:50|40667.2|40647.2|40660.4|40640.4|40667.2|40647.2|40660.4|40640.4|3
1723203120000|2024-08-09 11:32:00|40657.2|40637.2|40654.7|40634.7|40657.2|40637.2|40652.2|40632.2|5
1723203130000|2024-08-09 11:32:10|40652.9|40632.9|40655.4|40635.4|40655.4|40635.4|40652.9|40632.9|1
1723203140000|2024-08-09 11:32:20|40651.9|40631.9|40656.1|40636.1|40656.1|40636.1|40651.9|40631.9|0
1723203150000|2024-08-09 11:32:30|40657.6|40637.6|40658.6|40638.6|40659.4|40639.4|40657.6|40637.6|2
1723203160000|2024-08-09 11:32:40|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|3
1723203180000|2024-08-09 11:33:00|||||||||1
1723203190000|2024-08-09 11:33:10|||||||||5
1723203200000|2024-08-09 11:33:20|40661.1|40641.1|40661.1|40641.1|40661.1|40641.1|40660.4|40640.4|0
1723203210000|2024-08-09 11:33:30|40660.4|40640.4|40658.6|40638.6|40660.4|40640.4|40658.6|40638.6|4
1723203220000|2024-08-09 11:33:40|40659.4|40639.4|40661.1|40641.1|40662.9|40642.9|40659.4|40639.4|3
1723203230000|2024-08-09 11:33:50|40661.9|40641.9|40667.6|40647.6|40667.6|40647.6|40661.9|40641.9|11
1723203240000|2024-08-09 11:34:00|40671.9|40651.9|40663.6|40643.6|40673.6|40653.6|40663.6|40643.6|7
1723203250000|2024-08-09 11:34:10|40665.1|40645.1|40635.4|40615.4|40666.9|40646.9|40635.4|40615.4|24
1723203260000|2024-08-09 11:34:20|40633.9|40613.9|40620.4|40600.4|40633.9|40613.9|40619.7|40599.7|19
1723203270000|2024-08-09 11:34:30|40622.2|40602.2|40625.4|40605.4|40627.9|40607.9|40622.2|40602.2|23
1723203280000|2024-08-09 11:34:40|40626.2|40606.2|40632.2|40612.2|40632.2|40612.2|40625.4|40605.4|2
1723203290000|2024-08-09 11:34:50|40634.7|40614.7|40640.4|40620.4|40644.7|40624.7|40634.7|40614.7|3
1723203300000|2024-08-09 11:35:00|40643.9|40623.9|40633.9|40613.9|40643.9|40623.9|40633.9|40613.9|39
1723203310000|2024-08-09 11:35:10|40636.4|40616.4|40633.9|40613.9|40636.4|40616.4|40633.9|40613.9|1
1723203320000|2024-08-09 11:35:20|40637.2|40617.2|40638.9|40618.9|40638.9|40618.9|40637.2|40617.2|2
1723203330000|2024-08-09 11:35:30|40640.4|40620.4|40648.9|40628.9|40648.9|40628.9|40640.4|40620.4|1
1723203340000|2024-08-09 11:35:40|40650.4|40630.4|40659.7|40639.7|40659.7|40639.7|40650.4|40630.4|6
1723203350000|2024-08-09 11:35:50|40658.9|40638.9|40655.4|40635.4|40659.7|40639.7|40655.4|40635.4|3
1723203360000|2024-08-09 11:36:00|40654.7|40634.7|40647.2|40627.2|40654.7|40634.7|40644.7|40624.7|7
1723203370000|2024-08-09 11:36:10|40645.4|40625.4|40648.9|40628.9|40649.7|40629.7|40644.7|40624.7|1
1723203380000|2024-08-09 11:36:20|40649.7|40629.7|40648.9|40628.9|40650.4|40630.4|40648.2|40628.2|11
1723203390000|2024-08-09 11:36:30|40643.9|40623.9|40642.2|40622.2|40643.9|40623.9|40642.2|40622.2|1
1723203400000|2024-08-09 11:36:40|40640.4|40620.4|40640.4|40620.4|40640.4|40620.4|40640.4|40620.4|0
1723203410000|2024-08-09 11:36:50|40638.7|40618.7|40642.9|40622.9|40642.9|40622.9|40638.7|40618.7|5
1723203420000|2024-08-09 11:37:00|40642.2|40622.2|40643.9|40623.9|40643.9|40623.9|40642.2|40622.2|5
1723203430000|2024-08-09 11:37:10|40642.2|40622.2|40641.4|40621.4|40642.2|40622.2|40641.4|40621.4|1
1723203440000|2024-08-09 11:37:20|40639.7|40619.7|40633.9|40613.9|40639.7|40619.7|40633.9|40613.9|7
1723203450000|2024-08-09 11:37:30|40632.2|40612.2|40632.2|40612.2|40633.9|40613.9|40629.7|40609.7|0
1723203460000|2024-08-09 11:37:40|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|40630.4|40610.4|1
1723203470000|2024-08-09 11:37:50|40634.7|40614.7|40634.7|40614.7|40634.7|40614.7|40634.7|40614.7|1
1723203480000|2024-08-09 11:38:00|40636.4|40616.4|40632.2|40612.2|40637.2|40617.2|40632.2|40612.2|4
1723203490000|2024-08-09 11:38:10|40630.4|40610.4|40633.9|40613.9|40633.9|40613.9|40630.4|40610.4|3
1723203500000|2024-08-09 11:38:20|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|6
1723203510000|2024-08-09 11:38:30|40628.9|40608.9|40626.4|40606.4|40628.9|40608.9|40626.4|40606.4|2
1723203520000|2024-08-09 11:38:40|||||||||1
1723203530000|2024-08-09 11:38:50|40625.7|40605.7|40619.7|40599.7|40625.7|40605.7|40618.9|40598.9|3
1723203540000|2024-08-09 11:39:00|40621.4|40601.4|40623.9|40603.9|40623.9|40603.9|40621.4|40601.4|12
1723203550000|2024-08-09 11:39:10|40624.7|40604.7|40622.9|40602.9|40624.7|40604.7|40619.7|40599.7|2
1723203560000|2024-08-09 11:39:20|40628.9|40608.9|40631.5|40611.5|40631.5|40611.5|40628.9|40608.9|0
1723203570000|2024-08-09 11:39:30|40633.2|40613.2|40634|40614|40634|40614|40633.2|40613.2|4
1723203580000|2024-08-09 11:39:40|40638.2|40618.2|40634|40614|40638.2|40618.2|40634|40614|2
1723203590000|2024-08-09 11:39:50|40632.2|40612.2|40634|40614|40634|40614|40632.2|40612.2|0
1723203600000|2024-08-09 11:40:00|40634.7|40614.7|40642.2|40622.2|40642.2|40622.2|40634.7|40614.7|1
1723203610000|2024-08-09 11:40:10|40640.4|40620.4|40639|40619|40640.4|40620.4|40639|40619|4
1723203620000|2024-08-09 11:40:20|40637.2|40617.2|40634.7|40614.7|40637.2|40617.2|40634.7|40614.7|1
1723203630000|2024-08-09 11:40:30|40632.2|40612.2|40637.2|40617.2|40637.2|40617.2|40632.2|40612.2|1
1723203640000|2024-08-09 11:40:40|40636.5|40616.5|40629.7|40609.7|40636.5|40616.5|40629.7|40609.7|2
1723203660000|2024-08-09 11:41:00|40629|40609|40629|40609|40629|40609|40629|40609|5
1723203670000|2024-08-09 11:41:10|40627.2|40607.2|40627.2|40607.2|40627.2|40607.2|40624.7|40604.7|0
1723203680000|2024-08-09 11:41:20|40624.7|40604.7|40627.2|40607.2|40627.2|40607.2|40624.7|40604.7|0
1723203690000|2024-08-09 11:41:30|40629.7|40609.7|40624.7|40604.7|40629.7|40609.7|40624.7|40604.7|5
1723203700000|2024-08-09 11:41:40|40622.9|40602.9|40619|40599|40622.9|40602.9|40619|40599|6
1723203710000|2024-08-09 11:41:50|40617.2|40597.2|40615.4|40595.4|40617.2|40597.2|40614|40594|3
1723203720000|2024-08-09 11:42:00|40617.2|40597.2|40617.9|40597.9|40617.9|40597.9|40617.2|40597.2|1
1723203730000|2024-08-09 11:42:10|40619.7|40599.7|40624.7|40604.7|40624.7|40604.7|40619.7|40599.7|5
1723203740000|2024-08-09 11:42:20|40622.9|40602.9|40619.7|40599.7|40622.9|40602.9|40619.7|40599.7|2
1723203750000|2024-08-09 11:42:30|40619|40599|40619|40599|40619|40599|40619|40599|1
1723203760000|2024-08-09 11:42:40|40618.2|40598.2|40616.5|40596.5|40618.2|40598.2|40616.5|40596.5|0
1723203770000|2024-08-09 11:42:50|40614|40594|40612.2|40592.2|40614|40594|40611.5|40591.5|0
1723203780000|2024-08-09 11:43:00|40609.7|40589.7|40609.7|40589.7|40612.2|40592.2|40609.7|40589.7|1
1723203790000|2024-08-09 11:43:10|40611.5|40591.5|40612.2|40592.2|40612.2|40592.2|40611.5|40591.5|4
1723203800000|2024-08-09 11:43:20|40611.5|40591.5|40604|40584|40611.5|40591.5|40604|40584|3
1723203810000|2024-08-09 11:43:30|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|40602.2|40582.2|0
1723203820000|2024-08-09 11:43:40|40599.7|40579.7|40602.2|40582.2|40602.2|40582.2|40599.7|40579.7|2
1723203830000|2024-08-09 11:43:50|40603|40583|40597.2|40577.2|40603|40583|40597.2|40577.2|1
1723203840000|2024-08-09 11:44:00|40599.7|40579.7|40598.7|40578.7|40599.7|40579.7|40594.7|40574.7|60
1723203850000|2024-08-09 11:44:10|40602.2|40582.2|40604.7|40584.7|40605.5|40585.5|40602.2|40582.2|6
1723203860000|2024-08-09 11:44:20|40605.5|40585.5|40604.7|40584.7|40605.5|40585.5|40604.7|40584.7|1
1723203870000|2024-08-09 11:44:30|40605.5|40585.5|40604.7|40584.7|40605.5|40585.5|40604.7|40584.7|4
1723203880000|2024-08-09 11:44:40|40604|40584|40598|40578|40604|40584|40598|40578|9
1723203890000|2024-08-09 11:44:50|40595.5|40575.5|40595.5|40575.5|40595.5|40575.5|40595.5|40575.5|1
1723203900000|2024-08-09 11:45:00|40592.2|40572.2|40592.2|40572.2|40594|40574|40589|40569|19
1723203910000|2024-08-09 11:45:10|40593|40573|40593|40573|40593|40573|40593|40573|0
1723203920000|2024-08-09 11:45:20|40597.2|40577.2|40608.7|40588.7|40608.7|40588.7|40597.2|40577.2|4
1723203930000|2024-08-09 11:45:30|40610.5|40590.5|40602.2|40582.2|40610.5|40590.5|40602.2|40582.2|24
1723203940000|2024-08-09 11:45:40|40598|40578|40599.7|40579.7|40599.7|40579.7|40597.2|40577.2|5
1723203950000|2024-08-09 11:45:50|40600.5|40580.5|40601.2|40581.2|40601.2|40581.2|40600.5|40580.5|0
1723203960000|2024-08-09 11:46:00|40603.7|40583.7|40615.5|40595.5|40616.2|40596.2|40603.7|40583.7|2
1723203970000|2024-08-09 11:46:10|40616.2|40596.2|40615.5|40595.5|40617.2|40597.2|40615.5|40595.5|2
1723203980000|2024-08-09 11:46:20|40614.7|40594.7|40615.5|40595.5|40615.5|40595.5|40614.7|40594.7|0
1723203990000|2024-08-09 11:46:30|40614.7|40594.7|40610.5|40590.5|40615.5|40595.5|40610.5|40590.5|2
1723204000000|2024-08-09 11:46:40|40609|40589|40603|40583|40609|40589|40603|40583|6
1723204010000|2024-08-09 11:46:50|40604.7|40584.7|40603|40583|40604.7|40584.7|40601.2|40581.2|0
1723204020000|2024-08-09 11:47:00|40601.2|40581.2|40599.7|40579.7|40601.2|40581.2|40599.7|40579.7|1
1723204030000|2024-08-09 11:47:10|40600.5|40580.5|40602.2|40582.2|40602.2|40582.2|40600.5|40580.5|3
1723204040000|2024-08-09 11:47:20|40600.5|40580.5|40602.2|40582.2|40602.2|40582.2|40600.5|40580.5|1
1723204050000|2024-08-09 11:47:30|40600.5|40580.5|40600.5|40580.5|40600.5|40580.5|40600.5|40580.5|1
1723204060000|2024-08-09 11:47:40|40603|40583|40603|40583|40603|40583|40603|40583|0
1723204080000|2024-08-09 11:48:00|40608.7|40588.7|40613|40593|40613|40593|40608.7|40588.7|4
1723204090000|2024-08-09 11:48:10|40614.7|40594.7|40612.2|40592.2|40615.5|40595.5|40612.2|40592.2|3
1723204100000|2024-08-09 11:48:20|40610.5|40590.5|40607.2|40587.2|40610.5|40590.5|40607.2|40587.2|0
1723204110000|2024-08-09 11:48:30|40605.5|40585.5|40607.2|40587.2|40607.2|40587.2|40605.5|40585.5|0
1723204120000|2024-08-09 11:48:40|40605.5|40585.5|40601.5|40581.5|40605.5|40585.5|40601.5|40581.5|17
1723204130000|2024-08-09 11:48:50|40599.7|40579.7|40599.7|40579.7|40601.5|40581.5|40599.7|40579.7|0
1723204140000|2024-08-09 11:49:00|40605.5|40585.5|40605.5|40585.5|40607.2|40587.2|40605.5|40585.5|3
1723204150000|2024-08-09 11:49:10|40604.7|40584.7|40604.7|40584.7|40604.7|40584.7|40604.7|40584.7|0
1723204160000|2024-08-09 11:49:20|40604|40584|40605.5|40585.5|40605.5|40585.5|40602.2|40582.2|3
1723204170000|2024-08-09 11:49:30|40604|40584|40600.5|40580.5|40604|40584|40600.5|40580.5|0
1723204180000|2024-08-09 11:49:40|40602.2|40582.2|40604.7|40584.7|40604.7|40584.7|40600.5|40580.5|4
1723204190000|2024-08-09 11:49:50|40606.5|40586.5|40610.5|40590.5|40610.5|40590.5|40606.5|40586.5|1
1723204210000|2024-08-09 11:50:10|40615.5|40595.5|40620.5|40600.5|40620.5|40600.5|40615.5|40595.5|0
1723204220000|2024-08-09 11:50:20|40621.2|40601.2|40624|40604|40624.7|40604.7|40620.5|40600.5|4
1723204230000|2024-08-09 11:50:30|40622.2|40602.2|40625.5|40605.5|40625.5|40605.5|40622.2|40602.2|1
1723204240000|2024-08-09 11:50:40|40627.2|40607.2|40625.5|40605.5|40629.7|40609.7|40625.5|40605.5|2
1723204250000|2024-08-09 11:50:50|40629.7|40609.7|40634.7|40614.7|40634.7|40614.7|40625.5|40605.5|9
1723204260000|2024-08-09 11:51:00|40636.5|40616.5|40652|40632|40652|40632|40636.5|40616.5|19
1723204270000|2024-08-09 11:51:10|40653.7|40633.7|40655.5|40635.5|40657.2|40637.2|40653.7|40633.7|8
1723204280000|2024-08-09 11:51:20|40654|40634|40650.5|40630.5|40654|40634|40650.5|40630.5|3
1723204290000|2024-08-09 11:51:30|40649.7|40629.7|40650.5|40630.5|40650.5|40630.5|40647.2|40627.2|3
1723204300000|2024-08-09 11:51:40|40652.2|40632.2|40649.7|40629.7|40652.2|40632.2|40649.7|40629.7|1
1723204310000|2024-08-09 11:51:50|40648|40628|40649.7|40629.7|40651.2|40631.2|40647.2|40627.2|8
1723204320000|2024-08-09 11:52:00|40649|40629|40649.7|40629.7|40649.7|40629.7|40647.2|40627.2|0
1723204330000|2024-08-09 11:52:10|40650.5|40630.5|40647.2|40627.2|40650.5|40630.5|40647.2|40627.2|4
1723204340000|2024-08-09 11:52:20|40649.7|40629.7|40657.2|40637.2|40657.2|40637.2|40645.5|40625.5|6
1723204350000|2024-08-09 11:52:30|40662.2|40642.2|40664|40644|40664|40644|40662.2|40642.2|1
1723204360000|2024-08-09 11:52:40|40662.2|40642.2|40669.7|40649.7|40669.7|40649.7|40662.2|40642.2|10
1723204370000|2024-08-09 11:52:50|40668|40648|40669.7|40649.7|40669.7|40649.7|40667.2|40647.2|7
1723204380000|2024-08-09 11:53:00|40669.8|40649.8|40674.8|40654.8|40676.5|40656.5|40669.8|40649.8|10
1723204390000|2024-08-09 11:53:10|40677.3|40657.3|40683|40663|40683|40663|40677.3|40657.3|5
1723204400000|2024-08-09 11:53:20|40684.8|40664.8|40687.3|40667.3|40687.3|40667.3|40684.8|40664.8|5
1723204410000|2024-08-09 11:53:30|40685.5|40665.5|40684.8|40664.8|40685.5|40665.5|40684.8|40664.8|1
1723204420000|2024-08-09 11:53:40|40685.5|40665.5|40684.8|40664.8|40687.3|40667.3|40684.8|40664.8|0
1723204430000|2024-08-09 11:53:50|40682.3|40662.3|40679|40659|40682.3|40662.3|40679|40659|4
1723204440000|2024-08-09 11:54:00|40677.3|40657.3|40669.8|40649.8|40677.3|40657.3|40669.8|40649.8|0
1723204450000|2024-08-09 11:54:10|40669|40649|40669.8|40649.8|40669.8|40649.8|40669|40649|2
1723204460000|2024-08-09 11:54:20|40670.5|40650.5|40670.5|40650.5|40671.5|40651.5|40668|40648|4
1723204470000|2024-08-09 11:54:30|40673|40653|40673|40653|40673|40653|40673|40653|2
1723204480000|2024-08-09 11:54:40|40670.5|40650.5|40668|40648|40673|40653|40668|40648|4
1723204490000|2024-08-09 11:54:50|40665.5|40645.5|40668|40648|40668|40648|40665.5|40645.5|3
1723204500000|2024-08-09 11:55:00|40667.3|40647.3|40667.3|40647.3|40668|40648|40665.5|40645.5|1
1723204510000|2024-08-09 11:55:10|40668|40648|40665.5|40645.5|40670.5|40650.5|40665.5|40645.5|5
1723204520000|2024-08-09 11:55:20|40664|40644|40658|40638|40664|40644|40658|40638|0
1723204530000|2024-08-09 11:55:30|40659.8|40639.8|40659.8|40639.8|40659.8|40639.8|40659.8|40639.8|4
1723204540000|2024-08-09 11:55:40|40661.5|40641.5|40660.5|40640.5|40661.5|40641.5|40659.8|40639.8|3
1723204550000|2024-08-09 11:55:50|40661.2|40641.2|40664.8|40644.8|40665.5|40645.5|40661.2|40641.2|3
1723204560000|2024-08-09 11:56:00|40663|40643|40655.5|40635.5|40663|40643|40655.5|40635.5|2
1723204570000|2024-08-09 11:56:10|40654.8|40634.8|40657.3|40637.3|40657.3|40637.3|40654.8|40634.8|10
1723204580000|2024-08-09 11:56:20|40659.8|40639.8|40660.5|40640.5|40660.5|40640.5|40658|40638|7
1723204590000|2024-08-09 11:56:30|40656.2|40636.2|40650.5|40630.5|40656.2|40636.2|40650.5|40630.5|20
1723204600000|2024-08-09 11:56:40|40649.8|40629.8|40650.5|40630.5|40650.5|40630.5|40649.8|40629.8|1
1723204610000|2024-08-09 11:56:50|40651.2|40631.2|40657.3|40637.3|40657.3|40637.3|40651.2|40631.2|1
1723204620000|2024-08-09 11:57:00|40659|40639|40660.5|40640.5|40660.5|40640.5|40657.3|40637.3|7
1723204630000|2024-08-09 11:57:10|40659.8|40639.8|40659.8|40639.8|40659.8|40639.8|40655.5|40635.5|3
1723204640000|2024-08-09 11:57:20|40659|40639|40653|40633|40659|40639|40653|40633|1
1723204650000|2024-08-09 11:57:30|40652.3|40632.3|40654.8|40634.8|40654.8|40634.8|40652.3|40632.3|0
1723204660000|2024-08-09 11:57:40|40655.5|40635.5|40660.5|40640.5|40660.5|40640.5|40655.5|40635.5|1
1723204670000|2024-08-09 11:57:50|40662.3|40642.3|40663|40643|40663|40643|40662.3|40642.3|5
1723204680000|2024-08-09 11:58:00|40662.3|40642.3|40654|40634|40662.3|40642.3|40654|40634|1
1723204690000|2024-08-09 11:58:10|40654.8|40634.8|40650.5|40630.5|40654.8|40634.8|40650.5|40630.5|1
1723204700000|2024-08-09 11:58:20|40653.3|40633.3|40649.8|40629.8|40653.3|40633.3|40649.8|40629.8|1
1723204710000|2024-08-09 11:58:30|40648|40628|40644.8|40624.8|40648|40628|40644.8|40624.8|1
1723204720000|2024-08-09 11:58:40|40643|40623|40644.8|40624.8|40644.8|40624.8|40640.5|40620.5|2
1723204730000|2024-08-09 11:58:50|40646.5|40626.5|40645.5|40625.5|40646.5|40626.5|40642.3|40622.3|3
1723204740000|2024-08-09 11:59:00|40644|40624|40642.3|40622.3|40644|40624|40640.5|40620.5|1
1723204750000|2024-08-09 11:59:10|40640.5|40620.5|40625.5|40605.5|40640.5|40620.5|40625.5|40605.5|8
1723204760000|2024-08-09 11:59:20|40623.8|40603.8|40623.8|40603.8|40623.8|40603.8|40623.8|40603.8|0
1723204770000|2024-08-09 11:59:30|40623|40603|40619|40599|40623|40603|40619|40599|5
1723204780000|2024-08-09 11:59:40|40614|40594|40614|40594|40614|40594|40614|40594|1
1723204790000|2024-08-09 11:59:50|||||||||1
1723204800000|2024-08-09 12:00:00|40613.3|40593.3|40600.5|40580.5|40613.3|40593.3|40593|40573|27
1723204810000|2024-08-09 12:00:10|40601.3|40581.3|40609.8|40589.8|40609.8|40589.8|40601.3|40581.3|3
1723204820000|2024-08-09 12:00:20|40609|40589|40612.3|40592.3|40612.3|40592.3|40607.3|40587.3|3
1723204830000|2024-08-09 12:00:30|40610.5|40590.5|40610.5|40590.5|40612.3|40592.3|40604.8|40584.8|29
1723204840000|2024-08-09 12:00:40|40609.8|40589.8|40612.3|40592.3|40613|40593|40609.8|40589.8|9
1723204850000|2024-08-09 12:00:50|40610.5|40590.5|40613.8|40593.8|40620.5|40600.5|40609.8|40589.8|3
1723204860000|2024-08-09 12:01:00|40613|40593|40609.8|40589.8|40613|40593|40606.3|40586.3|6
1723204870000|2024-08-09 12:01:10|40608|40588|40608|40588|40609.8|40589.8|40607.3|40587.3|0
1723204880000|2024-08-09 12:01:20|40607.3|40587.3|40603|40583|40607.3|40587.3|40603|40583|1
1723204890000|2024-08-09 12:01:30|40599.8|40579.8|40598|40578|40599.8|40579.8|40595.5|40575.5|6
1723204900000|2024-08-09 12:01:40|40596.3|40576.3|40584|40564|40596.3|40576.3|40584|40564|50
1723204910000|2024-08-09 12:01:50|40584.8|40564.8|40588.3|40568.3|40588.3|40568.3|40584.8|40564.8|3
1723204920000|2024-08-09 12:02:00|40589|40569|40600.5|40580.5|40600.5|40580.5|40589|40569|8
1723204930000|2024-08-09 12:02:10|40602.3|40582.3|40594.8|40574.8|40602.3|40582.3|40594.8|40574.8|7
1723204940000|2024-08-09 12:02:20|40592.3|40572.3|40589.8|40569.8|40592.3|40572.3|40588|40568|7
1723204950000|2024-08-09 12:02:30|40591.6|40571.6|40594.8|40574.8|40594.8|40574.8|40591.6|40571.6|3
1723204960000|2024-08-09 12:02:40|40596.6|40576.6|40596.6|40576.6|40596.6|40576.6|40596.6|40576.6|0
1723204970000|2024-08-09 12:02:50|40598.3|40578.3|40600.8|40580.8|40600.8|40580.8|40598.3|40578.3|2
1723204980000|2024-08-09 12:03:00|40599.1|40579.1|40599.1|40579.1|40600.8|40580.8|40599.1|40579.1|3
1723204990000|2024-08-09 12:03:10|40601.6|40581.6|40606.6|40586.6|40609.1|40589.1|40601.6|40581.6|2
1723205000000|2024-08-09 12:03:20|40604.1|40584.1|40609.1|40589.1|40609.1|40589.1|40604.1|40584.1|4
1723205010000|2024-08-09 12:03:30|40609.8|40589.8|40626.6|40606.6|40626.6|40606.6|40609.8|40589.8|19
1723205020000|2024-08-09 12:03:40|40631.6|40611.6|40631.6|40611.6|40631.6|40611.6|40629.8|40609.8|4
1723205030000|2024-08-09 12:03:50|40629.8|40609.8|40629.8|40609.8|40629.8|40609.8|40629.8|40609.8|0
1723205040000|2024-08-09 12:04:00|40630.5|40610.5|40633|40613|40634.8|40614.8|40630.5|40610.5|6
1723205050000|2024-08-09 12:04:10|40631.6|40611.6|40634.1|40614.1|40634.1|40614.1|40631.6|40611.6|1
1723205060000|2024-08-09 12:04:20|40631.6|40611.6|40629.8|40609.8|40634.1|40614.1|40629.8|40609.8|1
1723205070000|2024-08-09 12:04:30|40631.6|40611.6|40629.8|40609.8|40631.6|40611.6|40629.8|40609.8|0
1723205080000|2024-08-09 12:04:40|40629.1|40609.1|40629.1|40609.1|40629.1|40609.1|40629.1|40609.1|8
1723205090000|2024-08-09 12:04:50|40630.8|40610.8|40629.1|40609.1|40631.6|40611.6|40629.1|40609.1|4
1723205100000|2024-08-09 12:05:00|40626.6|40606.6|40622.3|40602.3|40629.8|40609.8|40622.3|40602.3|5
1723205110000|2024-08-09 12:05:10|40620.5|40600.5|40610.5|40590.5|40620.5|40600.5|40610.5|40590.5|5
1723205120000|2024-08-09 12:05:20|40609.1|40589.1|40609.1|40589.1|40609.1|40589.1|40609.1|40589.1|48
1723205130000|2024-08-09 12:05:30|40613.3|40593.3|40614.1|40594.1|40618.3|40598.3|40613.3|40593.3|8
1723205140000|2024-08-09 12:05:40|40613.3|40593.3|40604.1|40584.1|40613.3|40593.3|40601.6|40581.6|3
1723205150000|2024-08-09 12:05:50|40603.3|40583.3|40599.1|40579.1|40603.3|40583.3|40599.1|40579.1|0
1723205160000|2024-08-09 12:06:00|40601.6|40581.6|40619.8|40599.8|40619.8|40599.8|40601.6|40581.6|10
1723205170000|2024-08-09 12:06:10|40618.3|40598.3|40614.8|40594.8|40618.3|40598.3|40614.1|40594.1|0
1723205180000|2024-08-09 12:06:20|40616.6|40596.6|40614.8|40594.8|40616.6|40596.6|40614.8|40594.8|3
1723205190000|2024-08-09 12:06:30|40617.3|40597.3|40619.1|40599.1|40619.8|40599.8|40614.1|40594.1|2
1723205200000|2024-08-09 12:06:40|40619.8|40599.8|40615.6|40595.6|40619.8|40599.8|40614.8|40594.8|3
1723205210000|2024-08-09 12:06:50|40619.1|40599.1|40620.6|40600.6|40620.6|40600.6|40615.6|40595.6|14
1723205220000|2024-08-09 12:07:00|40624.1|40604.1|40628.8|40608.8|40628.8|40608.8|40622.3|40602.3|5
1723205230000|2024-08-09 12:07:10|40628.1|40608.1|40639.8|40619.8|40639.8|40619.8|40627.3|40607.3|5
1723205240000|2024-08-09 12:07:20|40635.6|40615.6|40643.1|40623.1|40643.1|40623.1|40634.8|40614.8|7
1723205250000|2024-08-09 12:07:30|40643.8|40623.8|40645.6|40625.6|40645.6|40625.6|40643.8|40623.8|3
1723205260000|2024-08-09 12:07:40|40644.8|40624.8|40639.8|40619.8|40644.8|40624.8|40639.8|40619.8|9
1723205270000|2024-08-09 12:07:50|40640.6|40620.6|40640.6|40620.6|40640.6|40620.6|40640.6|40620.6|5
1723205280000|2024-08-09 12:08:00|40644.1|40624.1|40644.1|40624.1|40644.8|40624.8|40639.8|40619.8|5
1723205290000|2024-08-09 12:08:10|40644.8|40624.8|40645.6|40625.6|40645.6|40625.6|40644.8|40624.8|6
1723205300000|2024-08-09 12:08:20|40649.1|40629.1|40649.1|40629.1|40650.8|40630.8|40649.1|40629.1|2
1723205310000|2024-08-09 12:08:30|40649.8|40629.8|40649.1|40629.1|40649.8|40629.8|40649.1|40629.1|4
1723205320000|2024-08-09 12:08:40|40647.3|40627.3|40640.6|40620.6|40647.3|40627.3|40640.6|40620.6|1
1723205330000|2024-08-09 12:08:50|40644.1|40624.1|40649.8|40629.8|40649.8|40629.8|40644.1|40624.1|5
1723205340000|2024-08-09 12:09:00|40651.6|40631.6|40654.1|40634.1|40654.8|40634.8|40651.6|40631.6|2
1723205350000|2024-08-09 12:09:10|40649.8|40629.8|40644.8|40624.8|40649.8|40629.8|40644.8|40624.8|4
1723205360000|2024-08-09 12:09:20|40644.1|40624.1|40644.1|40624.1|40644.1|40624.1|40642.3|40622.3|1
1723205370000|2024-08-09 12:09:30|40644.8|40624.8|40644.1|40624.1|40644.8|40624.8|40644.1|40624.1|5
1723205380000|2024-08-09 12:09:40|40640.6|40620.6|40639.1|40619.1|40640.6|40620.6|40639.1|40619.1|2
1723205390000|2024-08-09 12:09:50|40638.3|40618.3|40634.1|40614.1|40638.3|40618.3|40634.1|40614.1|3
1723205400000|2024-08-09 12:10:00|40626.6|40606.6|40584.1|40564.1|40626.6|40606.6|40584.1|40564.1|25
1723205410000|2024-08-09 12:10:10|40583.3|40563.3|40589.1|40569.1|40589.1|40569.1|40579.8|40559.8|14
1723205420000|2024-08-09 12:10:20|40587.3|40567.3|40589.8|40569.8|40589.8|40569.8|40585.6|40565.6|6
1723205430000|2024-08-09 12:10:30|40588.1|40568.1|40606.6|40586.6|40607.3|40587.3|40588.1|40568.1|18
1723205440000|2024-08-09 12:10:40|40604.8|40584.8|40589.8|40569.8|40604.8|40584.8|40589.8|40569.8|11
1723205450000|2024-08-09 12:10:50|40588.1|40568.1|40581.9|40561.9|40588.1|40568.1|40580.8|40560.8|15
1723205460000|2024-08-09 12:11:00|40576.6|40556.6|40573.4|40553.4|40579.1|40559.1|40573.4|40553.4|47
1723205470000|2024-08-09 12:11:10|40571.6|40551.6|40569.1|40549.1|40571.6|40551.6|40566.6|40546.6|9
1723205480000|2024-08-09 12:11:20|40569.8|40549.8|40573.4|40553.4|40573.4|40553.4|40569.1|40549.1|23
1723205490000|2024-08-09 12:11:30|40575.1|40555.1|40580.9|40560.9|40584.1|40564.1|40575.1|40555.1|16
1723205500000|2024-08-09 12:11:40|40580.1|40560.1|40570.9|40550.9|40580.1|40560.1|40570.9|40550.9|1
1723205510000|2024-08-09 12:11:50|40570.1|40550.1|40569.1|40549.1|40570.9|40550.9|40565.9|40545.9|8
1723205520000|2024-08-09 12:12:00|40568.4|40548.4|40572.6|40552.6|40572.6|40552.6|40568.4|40548.4|11
1723205530000|2024-08-09 12:12:10|40569.1|40549.1|40564.8|40544.8|40569.1|40549.1|40564.8|40544.8|5
1723205540000|2024-08-09 12:12:20|40562.3|40542.3|40559.8|40539.8|40564.8|40544.8|40559.8|40539.8|9
1723205560000|2024-08-09 12:12:40|40561.6|40541.6|40562.3|40542.3|40562.3|40542.3|40559.8|40539.8|7
1723205570000|2024-08-09 12:12:50|||||||||3
1723205580000|2024-08-09 12:13:00|40564.1|40544.1|40564.8|40544.8|40564.8|40544.8|40560.6|40540.6|23
1723205590000|2024-08-09 12:13:10|40565.6|40545.6|40569.8|40549.8|40569.8|40549.8|40565.6|40545.6|9
1723205600000|2024-08-09 12:13:20|40569.1|40549.1|40569.1|40549.1|40569.1|40549.1|40569.1|40549.1|4
1723205610000|2024-08-09 12:13:30|40568.4|40548.4|40565.6|40545.6|40568.4|40548.4|40560.6|40540.6|9
1723205620000|2024-08-09 12:13:40|40567.3|40547.3|40565.6|40545.6|40567.3|40547.3|40565.6|40545.6|7
1723205630000|2024-08-09 12:13:50|40567.3|40547.3|40565.6|40545.6|40567.3|40547.3|40563.8|40543.8|0
1723205640000|2024-08-09 12:14:00|40563.1|40543.1|40558.1|40538.1|40564.8|40544.8|40558.1|40538.1|9
1723205650000|2024-08-09 12:14:10|40559.8|40539.8|40559.8|40539.8|40559.8|40539.8|40555.6|40535.6|6
1723205660000|2024-08-09 12:14:20|||||||||3
1723205670000|2024-08-09 12:14:30|||||||||5
1723205680000|2024-08-09 12:14:40|40557.3|40537.3|40555.6|40535.6|40559.8|40539.8|40555.6|40535.6|8
1723205690000|2024-08-09 12:14:50|40557.3|40537.3|40561.3|40541.3|40561.3|40541.3|40557.3|40537.3|6
1723205700000|2024-08-09 12:15:00|40562.1|40542.1|40584.8|40564.8|40584.8|40564.8|40562.1|40542.1|27
1723205710000|2024-08-09 12:15:10|40585.6|40565.6|40589.8|40569.8|40589.8|40569.8|40585.6|40565.6|7
1723205720000|2024-08-09 12:15:20|40591.6|40571.6|40600.6|40580.6|40600.6|40580.6|40589.8|40569.8|9
1723205730000|2024-08-09 12:15:30|40599.1|40579.1|40604.8|40584.8|40604.8|40584.8|40597.3|40577.3|6
1723205740000|2024-08-09 12:15:40|40600.6|40580.6|40600.6|40580.6|40603.1|40583.1|40598.1|40578.1|11
1723205750000|2024-08-09 12:15:50|40598.8|40578.8|40600.6|40580.6|40600.6|40580.6|40598.8|40578.8|4
1723205760000|2024-08-09 12:16:00|40599.9|40579.9|40604.9|40584.9|40609.9|40589.9|40598.1|40578.1|11
1723205770000|2024-08-09 12:16:10|40603.1|40583.1|40599.9|40579.9|40603.1|40583.1|40599.1|40579.1|8
1723205780000|2024-08-09 12:16:20|40600.6|40580.6|40600.6|40580.6|40603.4|40583.4|40599.9|40579.9|4
1723205790000|2024-08-09 12:16:30|40599.9|40579.9|40599.9|40579.9|40600.6|40580.6|40598.1|40578.1|4
1723205800000|2024-08-09 12:16:40|40598.1|40578.1|40595.6|40575.6|40598.1|40578.1|40595.6|40575.6|6
1723205810000|2024-08-09 12:16:50|40591.3|40571.3|40589.9|40569.9|40591.3|40571.3|40588.1|40568.1|1
1723205820000|2024-08-09 12:17:00|40588.1|40568.1|40590.6|40570.6|40594.9|40574.9|40588.1|40568.1|7
1723205830000|2024-08-09 12:17:10|40589.9|40569.9|40590.6|40570.6|40590.6|40570.6|40589.9|40569.9|11
1723205840000|2024-08-09 12:17:20|40589.9|40569.9|40589.9|40569.9|40590.6|40570.6|40587.4|40567.4|3
1723205850000|2024-08-09 12:17:30|40589.1|40569.1|40594.1|40574.1|40594.1|40574.1|40589.1|40569.1|2
1723205860000|2024-08-09 12:17:40|40593.4|40573.4|40597.4|40577.4|40597.4|40577.4|40591.6|40571.6|5
1723205870000|2024-08-09 12:17:50|40599.1|40579.1|40601.6|40581.6|40601.6|40581.6|40599.1|40579.1|4
1723205880000|2024-08-09 12:18:00|40602.4|40582.4|40599.9|40579.9|40602.4|40582.4|40599.9|40579.9|6
1723205890000|2024-08-09 12:18:10|40595.6|40575.6|40594.9|40574.9|40595.6|40575.6|40594.9|40574.9|4
1723205910000|2024-08-09 12:18:30|40594.1|40574.1|40586.3|40566.3|40594.1|40574.1|40585.6|40565.6|2
1723205920000|2024-08-09 12:18:40|40589.9|40569.9|40588.1|40568.1|40589.9|40569.9|40588.1|40568.1|2
1723205930000|2024-08-09 12:18:50|40584.9|40564.9|40584.9|40564.9|40584.9|40564.9|40584.9|40564.9|3
1723205940000|2024-08-09 12:19:00|40581.3|40561.3|40581.3|40561.3|40581.3|40561.3|40581.3|40561.3|3
1723205950000|2024-08-09 12:19:10|40584.1|40564.1|40584.1|40564.1|40584.9|40564.9|40581.3|40561.3|2
1723205960000|2024-08-09 12:19:20|40579.9|40559.9|40579.9|40559.9|40583.4|40563.4|40579.9|40559.9|13
1723205980000|2024-08-09 12:19:40|40574.9|40554.9|40574.9|40554.9|40574.9|40554.9|40574.9|40554.9|24
1723205990000|2024-08-09 12:19:50|40576.6|40556.6|40574.9|40554.9|40578.4|40558.4|40574.9|40554.9|17
1723206000000|2024-08-09 12:20:00|40574.1|40554.1|40574.9|40554.9|40574.9|40554.9|40570.6|40550.6|7
1723206010000|2024-08-09 12:20:10|40577.4|40557.4|40577.4|40557.4|40577.4|40557.4|40577.4|40557.4|9
1723206020000|2024-08-09 12:20:20|40576.6|40556.6|40579.1|40559.1|40579.1|40559.1|40576.6|40556.6|12
1723206030000|2024-08-09 12:20:30|40578.4|40558.4|40573.4|40553.4|40579.1|40559.1|40573.4|40553.4|7
1723206040000|2024-08-09 12:20:40|40572.7|40552.7|40583.4|40563.4|40583.4|40563.4|40572.7|40552.7|32
1723206050000|2024-08-09 12:20:50|40581.6|40561.6|40593.4|40573.4|40593.4|40573.4|40581.6|40561.6|21
1723206060000|2024-08-09 12:21:00|40590.9|40570.9|40591.6|40571.6|40591.6|40571.6|40590.9|40570.9|2
1723206070000|2024-08-09 12:21:10|40590.9|40570.9|40584.1|40564.1|40590.9|40570.9|40583.4|40563.4|9
1723206080000|2024-08-09 12:21:20|40582.4|40562.4|40579.9|40559.9|40584.1|40564.1|40579.9|40559.9|2
1723206090000|2024-08-09 12:21:30|40580.6|40560.6|40581.6|40561.6|40584.1|40564.1|40580.6|40560.6|7
1723206100000|2024-08-09 12:21:40|40584.9|40564.9|40589.9|40569.9|40589.9|40569.9|40584.9|40564.9|12
1723206110000|2024-08-09 12:21:50|40592.4|40572.4|40587.4|40567.4|40592.4|40572.4|40584.9|40564.9|5
1723206120000|2024-08-09 12:22:00|40586.6|40566.6|40574.1|40554.1|40586.6|40566.6|40574.1|40554.1|9
1723206130000|2024-08-09 12:22:10|40569.9|40549.9|40565.6|40545.6|40569.9|40549.9|40565.6|40545.6|10
1723206140000|2024-08-09 12:22:20|40569.9|40549.9|40573.1|40553.1|40574.9|40554.9|40569.9|40549.9|5
1723206150000|2024-08-09 12:22:30|40574.9|40554.9|40574.9|40554.9|40574.9|40554.9|40573.1|40553.1|4
1723206160000|2024-08-09 12:22:40|40573.1|40553.1|40566.6|40546.6|40573.1|40553.1|40564.1|40544.1|17
1723206170000|2024-08-09 12:22:50|40562.4|40542.4|40565.6|40545.6|40565.6|40545.6|40562.4|40542.4|14
1723206180000|2024-08-09 12:23:00|40567.4|40547.4|40563.1|40543.1|40567.4|40547.4|40563.1|40543.1|5
1723206190000|2024-08-09 12:23:10|40566.6|40546.6|40569.9|40549.9|40569.9|40549.9|40565.6|40545.6|4
1723206200000|2024-08-09 12:23:20|40569.1|40549.1|40565.6|40545.6|40569.1|40549.1|40564.9|40544.9|7
1723206210000|2024-08-09 12:23:30|40569.1|40549.1|40569.1|40549.1|40569.9|40549.9|40564.9|40544.9|7
1723206220000|2024-08-09 12:23:40|40569.9|40549.9|40569.9|40549.9|40569.9|40549.9|40569.9|40549.9|12
1723206230000|2024-08-09 12:23:50|40571.6|40551.6|40576.6|40556.6|40576.6|40556.6|40569.9|40549.9|4
1723206240000|2024-08-09 12:24:00|40579.1|40559.1|40574.9|40554.9|40579.1|40559.1|40574.9|40554.9|15
1723206250000|2024-08-09 12:24:10|40576.6|40556.6|40574.9|40554.9|40576.6|40556.6|40574.9|40554.9|3
1723206260000|2024-08-09 12:24:20|40573.1|40553.1|40574.9|40554.9|40577.4|40557.4|40573.1|40553.1|9
1723206270000|2024-08-09 12:24:30|40574.1|40554.1|40583.1|40563.1|40583.1|40563.1|40572.4|40552.4|73
1723206280000|2024-08-09 12:24:40|40580.6|40560.6|40576.4|40556.4|40580.6|40560.6|40575.6|40555.6|3
1723206290000|2024-08-09 12:24:50|||||||||1
1723206300000|2024-08-09 12:25:00|40578.1|40558.1|40602.1|40582.1|40602.1|40582.1|40578.1|40558.1|29
1723206310000|2024-08-09 12:25:10|40601.4|40581.4|40596.4|40576.4|40606.4|40586.4|40596.4|40576.4|44
1723206320000|2024-08-09 12:25:20|40595.6|40575.6|40596.4|40576.4|40596.4|40576.4|40591.4|40571.4|6
1723206330000|2024-08-09 12:25:30|40598.1|40578.1|40603.9|40583.9|40603.9|40583.9|40598.1|40578.1|6
1723206340000|2024-08-09 12:25:40|40604.6|40584.6|40616.4|40596.4|40616.4|40596.4|40604.6|40584.6|11
1723206350000|2024-08-09 12:25:50|40623.1|40603.1|40623.9|40603.9|40630.6|40610.6|40623.1|40603.1|18
1723206360000|2024-08-09 12:26:00|40622.1|40602.1|40615.6|40595.6|40622.1|40602.1|40615.6|40595.6|7
1723206370000|2024-08-09 12:26:10|40612.1|40592.1|40613.9|40593.9|40613.9|40593.9|40610.6|40590.6|5
1723206380000|2024-08-09 12:26:20|40616.4|40596.4|40636.4|40616.4|40636.4|40616.4|40616.4|40596.4|15
1723206390000|2024-08-09 12:26:30|||||||||5
1723206400000|2024-08-09 12:26:40|40632.9|40612.9|40633.1|40613.1|40636.4|40616.4|40632.9|40612.9|9
1723206410000|2024-08-09 12:26:50|40632.4|40612.4|40628.9|40608.9|40632.4|40612.4|40628.9|40608.9|4
1723206420000|2024-08-09 12:27:00|40630.6|40610.6|40635.6|40615.6|40635.6|40615.6|40630.6|40610.6|2
1723206430000|2024-08-09 12:27:10|40632.1|40612.1|40632.1|40612.1|40636.4|40616.4|40632.1|40612.1|17
1723206440000|2024-08-09 12:27:20|||||||||4
1723206450000|2024-08-09 12:27:30|40632.9|40612.9|40636.4|40616.4|40636.4|40616.4|40632.9|40612.9|4
1723206460000|2024-08-09 12:27:40|40637.9|40617.9|40641.4|40621.4|40641.4|40621.4|40637.9|40617.9|19
1723206480000|2024-08-09 12:28:00|40640.6|40620.6|40631.4|40611.4|40640.6|40620.6|40631.4|40611.4|14
1723206490000|2024-08-09 12:28:10|40629.6|40609.6|40626.4|40606.4|40629.9|40609.9|40626.4|40606.4|5
1723206500000|2024-08-09 12:28:20|40624.6|40604.6|40626.4|40606.4|40626.4|40606.4|40624.6|40604.6|4
1723206510000|2024-08-09 12:28:30|40627.1|40607.1|40630.6|40610.6|40630.6|40610.6|40627.1|40607.1|3
1723206520000|2024-08-09 12:28:40|40627.1|40607.1|40630.4|40610.4|40630.4|40610.4|40626.4|40606.4|8
1723206530000|2024-08-09 12:28:50|40632.1|40612.1|40634.6|40614.6|40634.6|40614.6|40632.1|40612.1|20
1723206540000|2024-08-09 12:29:00|40629.6|40609.6|40627.9|40607.9|40629.6|40609.6|40627.9|40607.9|2
1723206550000|2024-08-09 12:29:10|40629.6|40609.6|40626.4|40606.4|40629.6|40609.6|40623.9|40603.9|12
1723206560000|2024-08-09 12:29:20|40624.9|40604.9|40621.4|40601.4|40624.9|40604.9|40621.4|40601.4|9
1723206570000|2024-08-09 12:29:30|40619.6|40599.6|40625.6|40605.6|40625.6|40605.6|40619.6|40599.6|5
1723206580000|2024-08-09 12:29:40|40626.4|40606.4|40632.1|40612.1|40632.1|40612.1|40626.4|40606.4|10
1723206590000|2024-08-09 12:29:50|40633.2|40613.2|40627.1|40607.1|40634.6|40614.6|40627.1|40607.1|20
1723206600000|2024-08-09 12:30:00|40624.6|40604.6|40610.7|40590.7|40624.6|40604.6|40610.7|40590.7|24
1723206610000|2024-08-09 12:30:10|40608.9|40588.9|40601.4|40581.4|40608.9|40588.9|40597.9|40577.9|12
1723206620000|2024-08-09 12:30:20|40598.9|40578.9|40604.6|40584.6|40604.6|40584.6|40592.9|40572.9|39
1723206630000|2024-08-09 12:30:30|40605.4|40585.4|40604.6|40584.6|40606.4|40586.4|40602.1|40582.1|3
1723206640000|2024-08-09 12:30:40|40603.9|40583.9|40601.4|40581.4|40606.4|40586.4|40599.6|40579.6|5
1723206650000|2024-08-09 12:30:50|40604.6|40584.6|40606.4|40586.4|40606.4|40586.4|40604.6|40584.6|4
1723206660000|2024-08-09 12:31:00|40604.6|40584.6|40607.1|40587.1|40607.1|40587.1|40604.6|40584.6|22
1723206670000|2024-08-09 12:31:10|40606.4|40586.4|40616.4|40596.4|40616.4|40596.4|40606.4|40586.4|17
1723206680000|2024-08-09 12:31:20|40618.2|40598.2|40637.1|40617.1|40637.1|40617.1|40618.2|40598.2|23
1723206690000|2024-08-09 12:31:30|40637.9|40617.9|40624.6|40604.6|40641.4|40621.4|40624.6|40604.6|44
1723206700000|2024-08-09 12:31:40|40626.4|40606.4|40617.1|40597.1|40626.4|40606.4|40617.1|40597.1|32
1723206710000|2024-08-09 12:31:50|40619.6|40599.6|40632.1|40612.1|40632.1|40612.1|40619.6|40599.6|28
1723206720000|2024-08-09 12:32:00|40633.9|40613.9|40632.1|40612.1|40633.9|40613.9|40631.4|40611.4|8
1723206730000|2024-08-09 12:32:10|40632.9|40612.9|40632.1|40612.1|40632.9|40612.9|40631.4|40611.4|4
1723206740000|2024-08-09 12:32:20|40631.4|40611.4|40632.9|40612.9|40637.1|40617.1|40631.4|40611.4|25
1723206750000|2024-08-09 12:32:30|40626.4|40606.4|40627.9|40607.9|40632.1|40612.1|40622.9|40602.9|18
1723206760000|2024-08-09 12:32:40|40630.4|40610.4|40640.7|40620.7|40640.7|40620.7|40630.4|40610.4|8
1723206770000|2024-08-09 12:32:50|40638.9|40618.9|40646.4|40626.4|40648.2|40628.2|40637.1|40617.1|11
1723206780000|2024-08-09 12:33:00|40648.2|40628.2|40657.9|40637.9|40662.9|40642.9|40646.4|40626.4|24
1723206790000|2024-08-09 12:33:10|40658.6|40638.6|40662.9|40642.9|40662.9|40642.9|40658.6|40638.6|12
1723206800000|2024-08-09 12:33:20|40658.6|40638.6|40655.4|40635.4|40658.6|40638.6|40655.4|40635.4|17
1723206810000|2024-08-09 12:33:30|40654.6|40634.6|40634.4|40614.4|40654.6|40634.6|40633.6|40613.6|16
1723206820000|2024-08-09 12:33:40|40635.4|40615.4|40637.9|40617.9|40637.9|40617.9|40628.6|40608.6|15
1723206830000|2024-08-09 12:33:50|40642.1|40622.1|40645.4|40625.4|40645.4|40625.4|40638.6|40618.6|3
1723206840000|2024-08-09 12:34:00|40638.6|40618.6|40638.6|40618.6|40638.6|40618.6|40638.6|40618.6|5
1723206850000|2024-08-09 12:34:10|40637.9|40617.9|40637.9|40617.9|40642.1|40622.1|40635.4|40615.4|11
1723206860000|2024-08-09 12:34:20|40637.1|40617.1|40635.4|40615.4|40637.1|40617.1|40632.9|40612.9|1
1723206870000|2024-08-09 12:34:30|40637.1|40617.1|40632.1|40612.1|40637.1|40617.1|40627.9|40607.9|8
1723206880000|2024-08-09 12:34:40|40628.6|40608.6|40627.9|40607.9|40628.6|40608.6|40627.9|40607.9|18
1723206890000|2024-08-09 12:34:50|40623.6|40603.6|40622.9|40602.9|40624.7|40604.7|40622.2|40602.2|5
1723206900000|2024-08-09 12:35:00|40622.2|40602.2|40626.1|40606.1|40626.1|40606.1|40620.4|40600.4|19
1723206910000|2024-08-09 12:35:10|40629.4|40609.4|40631.1|40611.1|40631.1|40611.1|40628.6|40608.6|24
1723206920000|2024-08-09 12:35:20|40629.4|40609.4|40626.1|40606.1|40629.4|40609.4|40626.1|40606.1|7
1723206930000|2024-08-09 12:35:30|40627.9|40607.9|40623.6|40603.6|40635.4|40615.4|40623.6|40603.6|29
1723206940000|2024-08-09 12:35:40|40627.2|40607.2|40621.1|40601.1|40627.9|40607.9|40621.1|40601.1|19
1723206950000|2024-08-09 12:35:50|40622.9|40602.9|40611.1|40591.1|40622.9|40602.9|40611.1|40591.1|11
1723206960000|2024-08-09 12:36:00|40606.1|40586.1|40603.6|40583.6|40606.1|40586.1|40602.9|40582.9|29
1723206970000|2024-08-09 12:36:10|40604.4|40584.4|40603.6|40583.6|40607.9|40587.9|40603.6|40583.6|17
1723206980000|2024-08-09 12:36:20|40601.9|40581.9|40596.1|40576.1|40601.9|40581.9|40594.4|40574.4|13
1723206990000|2024-08-09 12:36:30|40594.4|40574.4|40593.6|40573.6|40594.4|40574.4|40591.9|40571.9|4
1723207000000|2024-08-09 12:36:40|40594.4|40574.4|40596.1|40576.1|40596.1|40576.1|40594.4|40574.4|4
1723207010000|2024-08-09 12:36:50|||||||||10
1723207020000|2024-08-09 12:37:00|40597.2|40577.2|40594.4|40574.4|40597.2|40577.2|40592.6|40572.6|52
1723207030000|2024-08-09 12:37:10|40592.6|40572.6|40600.1|40580.1|40600.1|40580.1|40592.6|40572.6|22
1723207040000|2024-08-09 12:37:20|40604.4|40584.4|40607.6|40587.6|40607.6|40587.6|40604.4|40584.4|2
1723207050000|2024-08-09 12:37:30|40610.1|40590.1|40610.1|40590.1|40614.4|40594.4|40610.1|40590.1|19
1723207060000|2024-08-09 12:37:40|40609.4|40589.4|40593.6|40573.6|40609.4|40589.4|40593.6|40573.6|10
1723207070000|2024-08-09 12:37:50|40590.1|40570.1|40596.9|40576.9|40596.9|40576.9|40590.1|40570.1|21
1723207080000|2024-08-09 12:38:00|40595.1|40575.1|40597.6|40577.6|40597.6|40577.6|40594.4|40574.4|11
1723207090000|2024-08-09 12:38:10|40599.4|40579.4|40592.9|40572.9|40599.4|40579.4|40591.1|40571.1|27
1723207100000|2024-08-09 12:38:20|40591.1|40571.1|40573.6|40553.6|40591.1|40571.1|40573.6|40553.6|22
1723207110000|2024-08-09 12:38:30|40571.9|40551.9|40575.4|40555.4|40575.4|40555.4|40571.9|40551.9|7
1723207120000|2024-08-09 12:38:40|40577.2|40557.2|40576.1|40556.1|40577.2|40557.2|40575.4|40555.4|4
1723207130000|2024-08-09 12:38:50|40577.9|40557.9|40572.9|40552.9|40577.9|40557.9|40572.9|40552.9|4
1723207140000|2024-08-09 12:39:00|40571.1|40551.1|40552.9|40532.9|40572.9|40552.9|40552.9|40532.9|24
1723207150000|2024-08-09 12:39:10|40552.2|40532.2|40544.7|40524.7|40552.9|40532.9|40544.7|40524.7|18
1723207160000|2024-08-09 12:39:20|40543.9|40523.9|40525.7|40505.7|40543.9|40523.9|40523.9|40503.9|39
1723207170000|2024-08-09 12:39:30|40526.4|40506.4|40522.2|40502.2|40527.2|40507.2|40522.2|40502.2|20
1723207180000|2024-08-09 12:39:40|40523.9|40503.9|40519.7|40499.7|40528.2|40508.2|40519.7|40499.7|13
1723207190000|2024-08-09 12:39:50|40518.2|40498.2|40510|40490|40518.2|40498.2|40510|40490|18
1723207200000|2024-08-09 12:40:00|40510.7|40490.7|40515.7|40495.7|40515.7|40495.7|40508.2|40488.2|20
1723207210000|2024-08-09 12:40:10|40518.9|40498.9|40543.2|40523.2|40543.2|40523.2|40518.9|40498.9|38
1723207220000|2024-08-09 12:40:20|40543.9|40523.9|40548.2|40528.2|40548.2|40528.2|40543.9|40523.9|10
1723207230000|2024-08-09 12:40:30|40550.7|40530.7|40546.4|40526.4|40550.7|40530.7|40546.4|40526.4|5
1723207240000|2024-08-09 12:40:40|40543.9|40523.9|40537.9|40517.9|40543.9|40523.9|40537.9|40517.9|11
1723207250000|2024-08-09 12:40:50|40539.7|40519.7|40538.9|40518.9|40541.4|40521.4|40537.2|40517.2|11
1723207260000|2024-08-09 12:41:00|40536.4|40516.4|40533.2|40513.2|40538.2|40518.2|40533.2|40513.2|19
1723207270000|2024-08-09 12:41:10|40535.7|40515.7|40531.4|40511.4|40535.7|40515.7|40531.4|40511.4|6
1723207280000|2024-08-09 12:41:20|40530.7|40510.7|40530|40510|40530.7|40510.7|40528.2|40508.2|26
1723207290000|2024-08-09 12:41:30|40528.2|40508.2|40530|40510|40530|40510|40528.2|40508.2|4
1723207300000|2024-08-09 12:41:40|40525.7|40505.7|40535.7|40515.7|40535.7|40515.7|40525.7|40505.7|14
1723207310000|2024-08-09 12:41:50|40537.5|40517.5|40540.7|40520.7|40543.2|40523.2|40537.5|40517.5|11
1723207320000|2024-08-09 12:42:00|40541.4|40521.4|40545|40525|40545|40525|40541.4|40521.4|3
1723207330000|2024-08-09 12:42:10|40544.2|40524.2|40545|40525|40545|40525|40544.2|40524.2|10
1723207340000|2024-08-09 12:42:20|40549.2|40529.2|40555|40535|40555|40535|40549.2|40529.2|12
1723207350000|2024-08-09 12:42:30|40556.7|40536.7|40560|40540|40560|40540|40555|40535|7
1723207360000|2024-08-09 12:42:40|40558.2|40538.2|40565|40545|40565|40545|40558.2|40538.2|3
1723207370000|2024-08-09 12:42:50|40565.7|40545.7|40570.7|40550.7|40570.7|40550.7|40565.7|40545.7|15
1723207380000|2024-08-09 12:43:00|40572.5|40552.5|40570|40550|40572.5|40552.5|40570|40550|5
1723207390000|2024-08-09 12:43:10|40569.2|40549.2|40566.4|40546.4|40569.2|40549.2|40565.7|40545.7|3
1723207400000|2024-08-09 12:43:20|40568.2|40548.2|40576.7|40556.7|40576.7|40556.7|40568.2|40548.2|5
1723207410000|2024-08-09 12:43:30|40577.5|40557.5|40580.7|40560.7|40580.7|40560.7|40575.7|40555.7|9
1723207420000|2024-08-09 12:43:40|40582.5|40562.5|40585.7|40565.7|40586.4|40566.4|40582.5|40562.5|9
1723207430000|2024-08-09 12:43:50|40587.5|40567.5|40575.7|40555.7|40587.5|40567.5|40573.2|40553.2|101
1723207440000|2024-08-09 12:44:00|40576.5|40556.5|40578.2|40558.2|40578.2|40558.2|40576.5|40556.5|0
1723207450000|2024-08-09 12:44:10|40576.5|40556.5|40580.7|40560.7|40580.7|40560.7|40575.7|40555.7|6
1723207460000|2024-08-09 12:44:20|40579|40559|40574|40554|40579|40559|40574|40554|3
1723207470000|2024-08-09 12:44:30|40575|40555|40573.2|40553.2|40575.7|40555.7|40573.2|40553.2|5
1723207480000|2024-08-09 12:44:40|40570|40550|40555|40535|40570|40550|40555|40535|9
1723207490000|2024-08-09 12:44:50|40553.2|40533.2|40547.5|40527.5|40553.2|40533.2|40547.5|40527.5|3
1723207500000|2024-08-09 12:45:00|40545.7|40525.7|40551.5|40531.5|40551.5|40531.5|40545.7|40525.7|3
1723207510000|2024-08-09 12:45:10|40550.7|40530.7|40551.5|40531.5|40551.5|40531.5|40549|40529|2
1723207520000|2024-08-09 12:45:20|40552.2|40532.2|40554|40534|40554.7|40534.7|40552.2|40532.2|3
1723207530000|2024-08-09 12:45:30|40553.2|40533.2|40551.5|40531.5|40554.7|40534.7|40551.5|40531.5|8
1723207540000|2024-08-09 12:45:40|||||||||1
1723207550000|2024-08-09 12:45:50|40553.2|40533.2|40551.5|40531.5|40553.2|40533.2|40551.5|40531.5|0
1723207560000|2024-08-09 12:46:00|40553.2|40533.2|40549|40529|40553.2|40533.2|40549|40529|2
1723207570000|2024-08-09 12:46:10|40550.7|40530.7|40546.5|40526.5|40551.5|40531.5|40546.5|40526.5|8
1723207590000|2024-08-09 12:46:30|40545.7|40525.7|40539|40519|40545.7|40525.7|40539|40519|8
1723207600000|2024-08-09 12:46:40|40538.2|40518.2|40530.7|40510.7|40538.2|40518.2|40530.7|40510.7|3
1723207610000|2024-08-09 12:46:50|40531.5|40511.5|40533.2|40513.2|40533.2|40513.2|40531.5|40511.5|5
1723207620000|2024-08-09 12:47:00|40534|40514|40536.5|40516.5|40536.5|40516.5|40534|40514|5
1723207630000|2024-08-09 12:47:10|40534.7|40514.7|40529|40509|40534.7|40514.7|40529|40509|5
1723207640000|2024-08-09 12:47:20|40528.2|40508.2|40522.2|40502.2|40528.2|40508.2|40520.4|40500.4|2
1723207650000|2024-08-09 12:47:30|40524|40504|40521.5|40501.5|40524|40504|40521.5|40501.5|8
1723207660000|2024-08-09 12:47:40|40519.7|40499.7|40517.2|40497.2|40519.7|40499.7|40517.2|40497.2|3
1723207670000|2024-08-09 12:47:50|40519|40499|40517.2|40497.2|40519|40499|40517.2|40497.2|1
1723207680000|2024-08-09 12:48:00|40515.4|40495.4|40517.2|40497.2|40519|40499|40515.4|40495.4|11
1723207690000|2024-08-09 12:48:10|40515.4|40495.4|40512.2|40492.2|40515.4|40495.4|40512.2|40492.2|13
1723207700000|2024-08-09 12:48:20|40511.5|40491.5|40510.7|40490.7|40511.5|40491.5|40510.7|40490.7|2
1723207710000|2024-08-09 12:48:30|40511.5|40491.5|40511.5|40491.5|40511.5|40491.5|40508.2|40488.2|5
1723207720000|2024-08-09 12:48:40|40513.2|40493.2|40514|40494|40514|40494|40513.2|40493.2|9
1723207730000|2024-08-09 12:48:50|40515.7|40495.7|40516.5|40496.5|40518.2|40498.2|40514.7|40494.7|3
1723207740000|2024-08-09 12:49:00|40518.2|40498.2|40516.5|40496.5|40518.2|40498.2|40514.7|40494.7|0
1723207750000|2024-08-09 12:49:10|40518.2|40498.2|40516.5|40496.5|40518.2|40498.2|40516.5|40496.5|0
1723207760000|2024-08-09 12:49:20|40519|40499|40519|40499|40519|40499|40519|40499|8
1723207770000|2024-08-09 12:49:30|40521.5|40501.5|40522.2|40502.2|40524.7|40504.7|40521.5|40501.5|9
1723207780000|2024-08-09 12:49:40|40524|40504|40520.7|40500.7|40524|40504|40520.7|40500.7|2
1723207790000|2024-08-09 12:49:50|40521.5|40501.5|40515|40495|40521.5|40501.5|40515|40495|9
1723207800000|2024-08-09 12:50:00|40514.3|40494.3|40511.8|40491.8|40514.3|40494.3|40510.7|40490.7|5
1723207810000|2024-08-09 12:50:10|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|40512.5|40492.5|2
1723207820000|2024-08-09 12:50:20|40515|40495|40520|40500|40520|40500|40515|40495|12
1723207830000|2024-08-09 12:50:30|40521.8|40501.8|40520|40500|40522.5|40502.5|40520|40500|5
1723207840000|2024-08-09 12:50:40|40520.7|40500.7|40519.3|40499.3|40522.5|40502.5|40517.5|40497.5|3
1723207850000|2024-08-09 12:50:50|40520|40500|40516|40496|40520|40500|40516|40496|2
1723207860000|2024-08-09 12:51:00|40515.3|40495.3|40512.5|40492.5|40515.3|40495.3|40511.8|40491.8|5
1723207870000|2024-08-09 12:51:10|40510.7|40490.7|40510|40490|40512.5|40492.5|40510|40490|1
1723207880000|2024-08-09 12:51:20|40508.2|40488.2|40506.8|40486.8|40510|40490|40506.8|40486.8|2
1723207890000|2024-08-09 12:51:30|40507.5|40487.5|40505|40485|40510|40490|40505|40485|2
1723207900000|2024-08-09 12:51:40|40504.3|40484.3|40504.3|40484.3|40504.3|40484.3|40504.3|40484.3|1
1723207910000|2024-08-09 12:51:50|40505|40485|40504.3|40484.3|40506.8|40486.8|40504.3|40484.3|1
1723207920000|2024-08-09 12:52:00|40506.8|40486.8|40506.8|40486.8|40506.8|40486.8|40506.8|40486.8|3
1723207930000|2024-08-09 12:52:10|40507.5|40487.5|40509.3|40489.3|40509.3|40489.3|40507.5|40487.5|9
1723207940000|2024-08-09 12:52:20|40511.8|40491.8|40511.8|40491.8|40511.8|40491.8|40510|40490|0
1723207950000|2024-08-09 12:52:30|40512.5|40492.5|40517.5|40497.5|40517.5|40497.5|40512.5|40492.5|10
1723207960000|2024-08-09 12:52:40|40519.3|40499.3|40516.8|40496.8|40519.3|40499.3|40516.8|40496.8|43
1723207970000|2024-08-09 12:52:50|40515|40495|40519.3|40499.3|40520|40500|40515|40495|3
1723207980000|2024-08-09 12:53:00|40518.5|40498.5|40512.5|40492.5|40518.5|40498.5|40512.5|40492.5|12
1723207990000|2024-08-09 12:53:10|40511.8|40491.8|40509.3|40489.3|40513.5|40493.5|40509.3|40489.3|24
1723208000000|2024-08-09 12:53:20|40507.5|40487.5|40506.8|40486.8|40508.5|40488.5|40506.8|40486.8|3
1723208010000|2024-08-09 12:53:30|40507.8|40487.8|40503.5|40483.5|40508.5|40488.5|40502.8|40482.8|9
1723208020000|2024-08-09 12:53:40|40505.3|40485.3|40502.8|40482.8|40505.3|40485.3|40502.8|40482.8|3
1723208030000|2024-08-09 12:53:50|40503.5|40483.5|40502.8|40482.8|40505.3|40485.3|40502.8|40482.8|5
1723208040000|2024-08-09 12:54:00|40502.1|40482.1|40502.8|40482.8|40502.8|40482.8|40500.3|40480.3|13
1723208050000|2024-08-09 12:54:10|40501|40481|40494.6|40474.6|40501|40481|40494.6|40474.6|20
1723208060000|2024-08-09 12:54:20|40492.8|40472.8|40490.3|40470.3|40492.8|40472.8|40487.8|40467.8|20
1723208070000|2024-08-09 12:54:30|40495.3|40475.3|40495.3|40475.3|40495.3|40475.3|40493.5|40473.5|5
1723208080000|2024-08-09 12:54:40|40493.5|40473.5|40492.8|40472.8|40495.3|40475.3|40492.8|40472.8|3
1723208090000|2024-08-09 12:54:50|40491|40471|40492.8|40472.8|40492.8|40472.8|40491|40471|5
1723208100000|2024-08-09 12:55:00|40492.1|40472.1|40495.3|40475.3|40495.3|40475.3|40490.3|40470.3|7
1723208110000|2024-08-09 12:55:10|40496|40476|40500.3|40480.3|40500.3|40480.3|40496|40476|8
1723208120000|2024-08-09 12:55:20|40501|40481|40497.8|40477.8|40503.5|40483.5|40497.8|40477.8|8
1723208130000|2024-08-09 12:55:30|40498.5|40478.5|40496|40476|40498.5|40478.5|40496|40476|4
1723208140000|2024-08-09 12:55:40|40497.8|40477.8|40493.5|40473.5|40498.5|40478.5|40493.5|40473.5|14
1723208150000|2024-08-09 12:55:50|40495.3|40475.3|40502.1|40482.1|40502.1|40482.1|40488.5|40468.5|17
1723208160000|2024-08-09 12:56:00|40500.3|40480.3|40502.8|40482.8|40502.8|40482.8|40500.3|40480.3|6
1723208170000|2024-08-09 12:56:10|40501.1|40481.1|40503.6|40483.6|40503.6|40483.6|40501.1|40481.1|1
1723208180000|2024-08-09 12:56:20|40501.8|40481.8|40503.6|40483.6|40503.6|40483.6|40501.8|40481.8|3
1723208190000|2024-08-09 12:56:30|40501.8|40481.8|40506.8|40486.8|40506.8|40486.8|40501.8|40481.8|4
1723208200000|2024-08-09 12:56:40|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|0
1723208210000|2024-08-09 12:56:50|40510.3|40490.3|40514.3|40494.3|40516.1|40496.1|40510.3|40490.3|11
1723208220000|2024-08-09 12:57:00|40513.6|40493.6|40512.8|40492.8|40513.6|40493.6|40512.8|40492.8|8
1723208230000|2024-08-09 12:57:10|40511.1|40491.1|40512.8|40492.8|40512.8|40492.8|40511.1|40491.1|3
1723208240000|2024-08-09 12:57:20|40511.1|40491.1|40524.3|40504.3|40524.3|40504.3|40511.1|40491.1|15
1723208250000|2024-08-09 12:57:30|40525|40505|40526.8|40506.8|40526.8|40506.8|40523.6|40503.6|9
1723208260000|2024-08-09 12:57:40|40527.5|40507.5|40527.5|40507.5|40530|40510|40526.8|40506.8|31
1723208270000|2024-08-09 12:57:50|40528.3|40508.3|40522.5|40502.5|40530|40510|40522.5|40502.5|12
1723208280000|2024-08-09 12:58:00|40521.8|40501.8|40517.5|40497.5|40521.8|40501.8|40517.5|40497.5|2
1723208290000|2024-08-09 12:58:10|40515.8|40495.8|40525|40505|40525|40505|40515.8|40495.8|13
1723208300000|2024-08-09 12:58:20|40523.3|40503.3|40521.5|40501.5|40523.3|40503.3|40521.5|40501.5|0
1723208310000|2024-08-09 12:58:30|40520.8|40500.8|40520.8|40500.8|40523.3|40503.3|40519|40499|1
1723208320000|2024-08-09 12:58:40|40519|40499|40521.8|40501.8|40521.8|40501.8|40518.3|40498.3|14
1723208330000|2024-08-09 12:58:50|40522.5|40502.5|40525|40505|40525|40505|40522.5|40502.5|0
1723208340000|2024-08-09 12:59:00|40523.3|40503.3|40515|40495|40523.3|40503.3|40515|40495|5
1723208350000|2024-08-09 12:59:10|40513.3|40493.3|40515.8|40495.8|40515.8|40495.8|40513.3|40493.3|8
1723208360000|2024-08-09 12:59:20|40516.5|40496.5|40520.8|40500.8|40520.8|40500.8|40516.5|40496.5|8
1723208370000|2024-08-09 12:59:30|40520|40500|40520|40500|40520|40500|40518.3|40498.3|0
1723208380000|2024-08-09 12:59:40|40518.3|40498.3|40518.3|40498.3|40520|40500|40518.3|40498.3|1
1723208390000|2024-08-09 12:59:50|40516.5|40496.5|40518.3|40498.3|40520|40500|40516.5|40496.5|12
1723208400000|2024-08-09 13:00:00|40517.5|40497.5|40500|40480|40540.8|40520.8|40500|40480|96
1723208410000|2024-08-09 13:00:10|40500.8|40480.8|40510.8|40490.8|40510.8|40490.8|40500|40480|14
1723208420000|2024-08-09 13:00:20|40509|40489|40519.3|40499.3|40524.3|40504.3|40509|40489|24
1723208430000|2024-08-09 13:00:30|40520|40500|40517.5|40497.5|40524.3|40504.3|40512.5|40492.5|10
1723208440000|2024-08-09 13:00:40|40518.3|40498.3|40524.3|40504.3|40532.5|40512.5|40518.3|40498.3|16
1723208450000|2024-08-09 13:00:50|40525|40505|40535|40515|40536.8|40516.8|40525|40505|17
1723208460000|2024-08-09 13:01:00|40534.3|40514.3|40540|40520|40540|40520|40529.3|40509.3|41
1723208470000|2024-08-09 13:01:10|40539.3|40519.3|40540|40520|40541.8|40521.8|40535|40515|5
1723208480000|2024-08-09 13:01:20|40541.8|40521.8|40552.6|40532.6|40552.6|40532.6|40540|40520|14
1723208490000|2024-08-09 13:01:30|40556.8|40536.8|40551.8|40531.8|40560.1|40540.1|40551.8|40531.8|10
1723208500000|2024-08-09 13:01:40|40552.6|40532.6|40559.3|40539.3|40559.3|40539.3|40551.8|40531.8|14
1723208510000|2024-08-09 13:01:50|40560.1|40540.1|40549.3|40529.3|40562.6|40542.6|40545.1|40525.1|11
1723208520000|2024-08-09 13:02:00|40547.6|40527.6|40531.8|40511.8|40549.3|40529.3|40531.8|40511.8|14
1723208530000|2024-08-09 13:02:10|40530.1|40510.1|40532.6|40512.6|40532.6|40512.6|40523.6|40503.6|15
1723208540000|2024-08-09 13:02:20|40531.8|40511.8|40536.8|40516.8|40536.8|40516.8|40531.8|40511.8|3
1723208550000|2024-08-09 13:02:30|40537.6|40517.6|40540.1|40520.1|40544.3|40524.3|40537.6|40517.6|9
1723208560000|2024-08-09 13:02:40|40539.3|40519.3|40536.8|40516.8|40541.8|40521.8|40536.8|40516.8|20
1723208570000|2024-08-09 13:02:50|40536.1|40516.1|40516.8|40496.8|40536.1|40516.1|40516.8|40496.8|11
1723208580000|2024-08-09 13:03:00|40516.1|40496.1|40506.8|40486.8|40516.1|40496.1|40506.8|40486.8|23
1723208590000|2024-08-09 13:03:10|40506.1|40486.1|40505.1|40485.1|40506.1|40486.1|40499.3|40479.3|14
1723208600000|2024-08-09 13:03:20|40506.8|40486.8|40509.3|40489.3|40516.8|40496.8|40506.8|40486.8|8
1723208610000|2024-08-09 13:03:30|40506.8|40486.8|40510.8|40490.8|40510.8|40490.8|40506.1|40486.1|22
1723208620000|2024-08-09 13:03:40|40512.6|40492.6|40504.3|40484.3|40515.1|40495.1|40504.3|40484.3|7
1723208630000|2024-08-09 13:03:50|40503.6|40483.6|40506.1|40486.1|40506.1|40486.1|40499.3|40479.3|2
1723208640000|2024-08-09 13:04:00|40505.8|40485.8|40526.8|40506.8|40526.8|40506.8|40505.8|40485.8|12
1723208650000|2024-08-09 13:04:10|40524.3|40504.3|40521.8|40501.8|40528.6|40508.6|40521.8|40501.8|5
1723208660000|2024-08-09 13:04:20|40521.1|40501.1|40516.8|40496.8|40521.1|40501.1|40514.3|40494.3|4
1723208670000|2024-08-09 13:04:30|40514.3|40494.3|40511.8|40491.8|40514.3|40494.3|40509.3|40489.3|5
1723208680000|2024-08-09 13:04:40|40512.6|40492.6|40513.6|40493.6|40514.3|40494.3|40510.4|40490.4|24
1723208690000|2024-08-09 13:04:50|40514.3|40494.3|40527.9|40507.9|40530.4|40510.4|40514.3|40494.3|9
1723208700000|2024-08-09 13:05:00|40526.4|40506.4|40522.9|40502.9|40526.4|40506.4|40518.6|40498.6|5
1723208710000|2024-08-09 13:05:10|40522.1|40502.1|40513.6|40493.6|40522.9|40502.9|40513.6|40493.6|4
1723208720000|2024-08-09 13:05:20|40515.4|40495.4|40500.4|40480.4|40515.4|40495.4|40500.4|40480.4|14
1723208730000|2024-08-09 13:05:30|40501.1|40481.1|40502.9|40482.9|40503.6|40483.6|40500.4|40480.4|9
1723208740000|2024-08-09 13:05:40|40503.6|40483.6|40506.1|40486.1|40508.6|40488.6|40503.6|40483.6|5
1723208750000|2024-08-09 13:05:50|40507.9|40487.9|40502.9|40482.9|40507.9|40487.9|40502.9|40482.9|7
1723208760000|2024-08-09 13:06:00|40503.6|40483.6|40498.6|40478.6|40503.6|40483.6|40493.6|40473.6|11
1723208770000|2024-08-09 13:06:10|40499.3|40479.3|40502.9|40482.9|40505.4|40485.4|40499.3|40479.3|4
1723208780000|2024-08-09 13:06:20|40501.1|40481.1|40497.9|40477.9|40501.1|40481.1|40497.9|40477.9|5
1723208790000|2024-08-09 13:06:30|40497.1|40477.1|40497.9|40477.9|40497.9|40477.9|40495.4|40475.4|1
1723208800000|2024-08-09 13:06:40|40499.6|40479.6|40495.4|40475.4|40499.6|40479.6|40495.4|40475.4|27
1723208810000|2024-08-09 13:06:50|40496.1|40476.1|40493.6|40473.6|40497.9|40477.9|40493.6|40473.6|4
1723208820000|2024-08-09 13:07:00|40497.9|40477.9|40492.9|40472.9|40497.9|40477.9|40491.1|40471.1|11
1723208830000|2024-08-09 13:07:10|40490.4|40470.4|40492.9|40472.9|40495.4|40475.4|40490.4|40470.4|0
1723208840000|2024-08-09 13:07:20|40493.6|40473.6|40487.1|40467.1|40493.6|40473.6|40487.1|40467.1|17
1723208850000|2024-08-09 13:07:30|40485.4|40465.4|40482.9|40462.9|40485.4|40465.4|40478.6|40458.6|21
1723208860000|2024-08-09 13:07:40|40485.4|40465.4|40486.1|40466.1|40488.6|40468.6|40484.3|40464.3|4
1723208870000|2024-08-09 13:07:50|40484.3|40464.3|40473.6|40453.6|40484.3|40464.3|40473.6|40453.6|11
1723208880000|2024-08-09 13:08:00|40475.4|40455.4|40497.9|40477.9|40497.9|40477.9|40475.4|40455.4|34
1723208890000|2024-08-09 13:08:10|40496.1|40476.1|40498.6|40478.6|40498.6|40478.6|40496.1|40476.1|12
1723208900000|2024-08-09 13:08:20|40495.4|40475.4|40493.6|40473.6|40496.1|40476.1|40491.8|40471.8|8
1723208910000|2024-08-09 13:08:30|40495.4|40475.4|40492.1|40472.1|40497.9|40477.9|40491.1|40471.1|4
1723208920000|2024-08-09 13:08:40|40492.9|40472.9|40488.6|40468.6|40493.6|40473.6|40488.6|40468.6|7
1723208930000|2024-08-09 13:08:50|40487.9|40467.9|40482.9|40462.9|40487.9|40467.9|40482.9|40462.9|3
1723208940000|2024-08-09 13:09:00|40485.4|40465.4|40491.1|40471.1|40491.1|40471.1|40480.4|40460.4|17
1723208950000|2024-08-09 13:09:10|40493.6|40473.6|40497.9|40477.9|40500.4|40480.4|40493.6|40473.6|5
1723208960000|2024-08-09 13:09:20|40498.6|40478.6|40500.4|40480.4|40500.4|40480.4|40497.9|40477.9|3
1723208970000|2024-08-09 13:09:30|40501.1|40481.1|40500.4|40480.4|40502.9|40482.9|40500.4|40480.4|13
1723208980000|2024-08-09 13:09:40|40501.1|40481.1|40505.4|40485.4|40505.4|40485.4|40498.6|40478.6|4
1723208990000|2024-08-09 13:09:50|40502.9|40482.9|40500.4|40480.4|40502.9|40482.9|40500.4|40480.4|10
1723209000000|2024-08-09 13:10:00|40497.9|40477.9|40490.4|40470.4|40498.6|40478.6|40490.4|40470.4|4
1723209010000|2024-08-09 13:10:10|40487.9|40467.9|40482.9|40462.9|40490.4|40470.4|40482.9|40462.9|10
1723209020000|2024-08-09 13:10:20|40480.4|40460.4|40474.6|40454.6|40480.4|40460.4|40472.1|40452.1|8
1723209030000|2024-08-09 13:10:30|40472.1|40452.1|40472.9|40452.9|40472.9|40452.9|40470.4|40450.4|2
1723209040000|2024-08-09 13:10:40|40473.6|40453.6|40472.9|40452.9|40475.4|40455.4|40472.9|40452.9|11
1723209050000|2024-08-09 13:10:50|40472.1|40452.1|40472.9|40452.9|40472.9|40452.9|40471.1|40451.1|5
1723209060000|2024-08-09 13:11:00|40473.6|40453.6|40475.4|40455.4|40475.4|40455.4|40473.6|40453.6|11
1723209070000|2024-08-09 13:11:10|40478.6|40458.6|40492.9|40472.9|40492.9|40472.9|40478.6|40458.6|14
1723209080000|2024-08-09 13:11:20|40493.6|40473.6|40495.4|40475.4|40497.1|40477.1|40491.1|40471.1|6
1723209090000|2024-08-09 13:11:30|40497.1|40477.1|40500.4|40480.4|40502.1|40482.1|40495.4|40475.4|16
1723209100000|2024-08-09 13:11:40|40497.9|40477.9|40492.9|40472.9|40497.9|40477.9|40490.4|40470.4|5
1723209110000|2024-08-09 13:11:50|40493.6|40473.6|40493.6|40473.6|40494.4|40474.4|40493.6|40473.6|5
1723209120000|2024-08-09 13:12:00|40496.1|40476.1|40498.6|40478.6|40500.4|40480.4|40494.4|40474.4|0
1723209130000|2024-08-09 13:12:10|40497.9|40477.9|40497.9|40477.9|40498.6|40478.6|40496.1|40476.1|7
1723209140000|2024-08-09 13:12:20|40496.1|40476.1|40499.6|40479.6|40499.6|40479.6|40495.4|40475.4|3
1723209150000|2024-08-09 13:12:30|40501.1|40481.1|40490.4|40470.4|40502.9|40482.9|40490.4|40470.4|32
1723209160000|2024-08-09 13:12:40|40488.6|40468.6|40492.9|40472.9|40493.6|40473.6|40488.6|40468.6|2
1723209170000|2024-08-09 13:12:50|40488.6|40468.6|40492.9|40472.9|40492.9|40472.9|40488.6|40468.6|26
1723209180000|2024-08-09 13:13:00|40495.4|40475.4|40499.7|40479.7|40499.7|40479.7|40495.4|40475.4|16
1723209190000|2024-08-09 13:13:10|40497.9|40477.9|40503.6|40483.6|40503.6|40483.6|40497.9|40477.9|4
1723209200000|2024-08-09 13:13:20|40505.4|40485.4|40510.4|40490.4|40510.4|40490.4|40505.4|40485.4|5
1723209210000|2024-08-09 13:13:30|40511.1|40491.1|40512.9|40492.9|40512.9|40492.9|40508.6|40488.6|6
1723209220000|2024-08-09 13:13:40|40513.6|40493.6|40526.1|40506.1|40526.1|40506.1|40513.6|40493.6|14
1723209230000|2024-08-09 13:13:50|40526.9|40506.9|40535.4|40515.4|40535.4|40515.4|40526.9|40506.9|11
1723209240000|2024-08-09 13:14:00|40536.9|40516.9|40547.9|40527.9|40553.6|40533.6|40536.9|40516.9|38
1723209250000|2024-08-09 13:14:10|40547.2|40527.2|40545.4|40525.4|40547.2|40527.2|40541.1|40521.1|1
1723209260000|2024-08-09 13:14:20|40546.9|40526.9|40556.1|40536.1|40557.9|40537.9|40546.9|40526.9|8
1723209270000|2024-08-09 13:14:30|40555.4|40535.4|40543.6|40523.6|40555.4|40535.4|40543.6|40523.6|8
1723209280000|2024-08-09 13:14:40|40545.1|40525.1|40547.9|40527.9|40548.6|40528.6|40545.1|40525.1|14
1723209290000|2024-08-09 13:14:50|40548.6|40528.6|40547.2|40527.2|40557.2|40537.2|40547.2|40527.2|11
1723209300000|2024-08-09 13:15:00|40546.4|40526.4|40547.9|40527.9|40547.9|40527.9|40544.7|40524.7|6
1723209310000|2024-08-09 13:15:10|40550.4|40530.4|40550.4|40530.4|40552.9|40532.9|40550.4|40530.4|10
1723209320000|2024-08-09 13:15:20|40545.4|40525.4|40542.2|40522.2|40545.4|40525.4|40539.7|40519.7|26
1723209330000|2024-08-09 13:15:30|40541.4|40521.4|40538.9|40518.9|40541.4|40521.4|40536.4|40516.4|10
1723209340000|2024-08-09 13:15:40|40539.7|40519.7|40542.2|40522.2|40542.2|40522.2|40538.9|40518.9|7
1723209350000|2024-08-09 13:15:50|40543.9|40523.9|40542.2|40522.2|40543.9|40523.9|40539.7|40519.7|8
1723209360000|2024-08-09 13:16:00|40543.9|40523.9|40542.9|40522.9|40549.7|40529.7|40542.9|40522.9|11
1723209370000|2024-08-09 13:16:10|40545.4|40525.4|40547.2|40527.2|40548.9|40528.9|40543.9|40523.9|6
1723209380000|2024-08-09 13:16:20|40546.4|40526.4|40548.9|40528.9|40548.9|40528.9|40543.9|40523.9|0
1723209390000|2024-08-09 13:16:30|40547.2|40527.2|40564.7|40544.7|40566.4|40546.4|40546.4|40526.4|32
1723209400000|2024-08-09 13:16:40|40566.4|40546.4|40577.9|40557.9|40577.9|40557.9|40566.4|40546.4|41
1723209410000|2024-08-09 13:16:50|40575.4|40555.4|40565.4|40545.4|40575.4|40555.4|40565.4|40545.4|12
1723209420000|2024-08-09 13:17:00|40566.1|40546.1|40563.6|40543.6|40567.9|40547.9|40563.6|40543.6|7
1723209430000|2024-08-09 13:17:10|40566.1|40546.1|40572.9|40552.9|40572.9|40552.9|40566.1|40546.1|5
1723209440000|2024-08-09 13:17:20|40575.4|40555.4|40582.9|40562.9|40583.6|40563.6|40575.4|40555.4|10
1723209450000|2024-08-09 13:17:30|40583.6|40563.6|40583.6|40563.6|40585.4|40565.4|40580.4|40560.4|15
1723209460000|2024-08-09 13:17:40|40582.9|40562.9|40591.1|40571.1|40591.1|40571.1|40582.9|40562.9|11
1723209470000|2024-08-09 13:17:50|40589.4|40569.4|40585.4|40565.4|40591.9|40571.9|40585.4|40565.4|4
1723209480000|2024-08-09 13:18:00|40584.7|40564.7|40582.9|40562.9|40588.6|40568.6|40582.9|40562.9|11
1723209490000|2024-08-09 13:18:10|40578.6|40558.6|40573.6|40553.6|40578.6|40558.6|40573.6|40553.6|6
1723209500000|2024-08-09 13:18:20|40571.1|40551.1|40553.6|40533.6|40571.1|40551.1|40551.9|40531.9|2
1723209510000|2024-08-09 13:18:30|40551.9|40531.9|40550.1|40530.1|40551.9|40531.9|40546.9|40526.9|8
1723209520000|2024-08-09 13:18:40|40549.4|40529.4|40543.7|40523.7|40549.4|40529.4|40542.9|40522.9|6
1723209530000|2024-08-09 13:18:50|40545.4|40525.4|40546.2|40526.2|40547.9|40527.9|40541.2|40521.2|4
1723209540000|2024-08-09 13:19:00|40547.9|40527.9|40548.7|40528.7|40548.7|40528.7|40546.2|40526.2|10
1723209550000|2024-08-09 13:19:10|40549.4|40529.4|40543.7|40523.7|40550.4|40530.4|40543.7|40523.7|13
1723209560000|2024-08-09 13:19:20|40541.9|40521.9|40538.7|40518.7|40541.9|40521.9|40538.7|40518.7|3
1723209570000|2024-08-09 13:19:30|40537.9|40517.9|40533.7|40513.7|40538.7|40518.7|40533.7|40513.7|0
1723209580000|2024-08-09 13:19:40|40532.9|40512.9|40531.2|40511.2|40532.9|40512.9|40527.9|40507.9|7
1723209590000|2024-08-09 13:19:50|40531.9|40511.9|40535.4|40515.4|40536.2|40516.2|40530.4|40510.4|4
1723209600000|2024-08-09 13:20:00|40538.7|40518.7|40545.1|40525.1|40547.9|40527.9|40538.7|40518.7|7
1723209610000|2024-08-09 13:20:10|40546.9|40526.9|40549.4|40529.4|40551.2|40531.2|40546.9|40526.9|7
1723209620000|2024-08-09 13:20:20|40551.2|40531.2|40556.9|40536.9|40556.9|40536.9|40551.2|40531.2|8
1723209630000|2024-08-09 13:20:30|40558.7|40538.7|40560.4|40540.4|40560.4|40540.4|40558.7|40538.7|4
1723209640000|2024-08-09 13:20:40|40559.4|40539.4|40568.7|40548.7|40568.7|40548.7|40559.4|40539.4|4
1723209650000|2024-08-09 13:20:50|40569.4|40549.4|40581.2|40561.2|40581.2|40561.2|40569.4|40549.4|4
1723209660000|2024-08-09 13:21:00|40582.9|40562.9|40586.9|40566.9|40586.9|40566.9|40581.2|40561.2|56
1723209670000|2024-08-09 13:21:10|40587.6|40567.6|40596.9|40576.9|40596.9|40576.9|40587.6|40567.6|3
1723209680000|2024-08-09 13:21:20|40597.6|40577.6|40615.1|40595.1|40616.9|40596.9|40597.6|40577.6|23
1723209690000|2024-08-09 13:21:30|40616.9|40596.9|40616.9|40596.9|40616.9|40596.9|40615.1|40595.1|0
1723209700000|2024-08-09 13:21:40|40619.4|40599.4|40622.6|40602.6|40622.6|40602.6|40619.4|40599.4|11
1723209710000|2024-08-09 13:21:50|40621.9|40601.9|40624.4|40604.4|40626.9|40606.9|40621.9|40601.9|3
1723209720000|2024-08-09 13:22:00|40623.7|40603.7|40617.6|40597.6|40623.7|40603.7|40616.9|40596.9|4
1723209730000|2024-08-09 13:22:10|40616.9|40596.9|40621.9|40601.9|40621.9|40601.9|40616.9|40596.9|15
1723209740000|2024-08-09 13:22:20|||||||||9
1723209750000|2024-08-09 13:22:30|40620.1|40600.1|40622.6|40602.6|40622.6|40602.6|40616.9|40596.9|9
1723209760000|2024-08-09 13:22:40|40624.4|40604.4|40621.9|40601.9|40624.4|40604.4|40621.9|40601.9|4
1723209770000|2024-08-09 13:22:50|40624.4|40604.4|40629.4|40609.4|40629.4|40609.4|40621.9|40601.9|20
1723209780000|2024-08-09 13:23:00|40626.9|40606.9|40634.4|40614.4|40636.9|40616.9|40626.9|40606.9|26
1723209790000|2024-08-09 13:23:10|40633.7|40613.7|40641.9|40621.9|40641.9|40621.9|40631.9|40611.9|8
1723209800000|2024-08-09 13:23:20|40642.6|40622.6|40655.1|40635.1|40655.1|40635.1|40642.6|40622.6|33
1723209810000|2024-08-09 13:23:30|40656.9|40636.9|40661.2|40641.2|40664.4|40644.4|40656.9|40636.9|13
1723209820000|2024-08-09 13:23:40|40659.4|40639.4|40654.4|40634.4|40659.4|40639.4|40652.6|40632.6|14
1723209830000|2024-08-09 13:23:50|40655.1|40635.1|40659.4|40639.4|40660.1|40640.1|40654.4|40634.4|15
1723209840000|2024-08-09 13:24:00|40660.1|40640.1|40656.9|40636.9|40661.9|40641.9|40656.9|40636.9|4
1723209850000|2024-08-09 13:24:10|40655.1|40635.1|40659.4|40639.4|40659.4|40639.4|40655.1|40635.1|5
1723209860000|2024-08-09 13:24:20|40660.2|40640.2|40684.4|40664.4|40684.4|40664.4|40659.4|40639.4|23
1723209870000|2024-08-09 13:24:30|40683.4|40663.4|40689.1|40669.1|40689.1|40669.1|40678.4|40658.4|34
1723209880000|2024-08-09 13:24:40|40688.4|40668.4|40693.4|40673.4|40693.4|40673.4|40688.4|40668.4|18
1723209890000|2024-08-09 13:24:50|40695.2|40675.2|40693.4|40673.4|40698.4|40678.4|40693.4|40673.4|30
1723209900000|2024-08-09 13:25:00|40695.9|40675.9|40675.9|40655.9|40698.4|40678.4|40675.9|40655.9|38
1723209910000|2024-08-09 13:25:10|40678.4|40658.4|40665.2|40645.2|40678.4|40658.4|40665.2|40645.2|31
1723209920000|2024-08-09 13:25:20|40660.9|40640.9|40660.9|40640.9|40660.9|40640.9|40655.2|40635.2|14
1723209930000|2024-08-09 13:25:30|40661.6|40641.6|40650.9|40630.9|40663.4|40643.4|40650.9|40630.9|19
1723209940000|2024-08-09 13:25:40|40650.2|40630.2|40645.2|40625.2|40650.9|40630.9|40641.9|40621.9|15
1723209950000|2024-08-09 13:25:50|40644.4|40624.4|40634.4|40614.4|40644.4|40624.4|40634.4|40614.4|5
1723209960000|2024-08-09 13:26:00|40632.7|40612.7|40621.9|40601.9|40632.7|40612.7|40615.2|40595.2|10
1723209970000|2024-08-09 13:26:10|40622.7|40602.7|40625.9|40605.9|40626.6|40606.6|40622.7|40602.7|9
1723209980000|2024-08-09 13:26:20|40625.2|40605.2|40626.9|40606.9|40626.9|40606.9|40620.9|40600.9|5
1723209990000|2024-08-09 13:26:30|40625.2|40605.2|40630.2|40610.2|40630.2|40610.2|40623.4|40603.4|18
1723210000000|2024-08-09 13:26:40|40631.9|40611.9|40630.2|40610.2|40634.4|40614.4|40630.2|40610.2|11
1723210010000|2024-08-09 13:26:50|40631.9|40611.9|40630.9|40610.9|40634.4|40614.4|40627.7|40607.7|0
1723210020000|2024-08-09 13:27:00|40632.7|40612.7|40630.2|40610.2|40633.4|40613.4|40630.2|40610.2|1
1723210030000|2024-08-09 13:27:10|40625.2|40605.2|40615.2|40595.2|40625.2|40605.2|40615.2|40595.2|10
1723210040000|2024-08-09 13:27:20|40614.4|40594.4|40610.2|40590.2|40614.4|40594.4|40607.7|40587.7|8
1723210050000|2024-08-09 13:27:30|40608.4|40588.4|40598.4|40578.4|40610.2|40590.2|40597.7|40577.7|16
1723210060000|2024-08-09 13:27:40|40600.2|40580.2|40605.9|40585.9|40605.9|40585.9|40600.2|40580.2|7
1723210070000|2024-08-09 13:27:50|40605.2|40585.2|40605.2|40585.2|40605.2|40585.2|40600.9|40580.9|10
1723210080000|2024-08-09 13:28:00|40605.9|40585.9|40608.4|40588.4|40608.4|40588.4|40603.4|40583.4|1
1723210090000|2024-08-09 13:28:10|40610.2|40590.2|40608.4|40588.4|40614.4|40594.4|40608.4|40588.4|13
1723210100000|2024-08-09 13:28:20|40606.6|40586.6|40606.6|40586.6|40606.6|40586.6|40606.6|40586.6|1
1723210110000|2024-08-09 13:28:30|40608.4|40588.4|40620.2|40600.2|40620.2|40600.2|40606.6|40586.6|24
1723210120000|2024-08-09 13:28:40|40618.4|40598.4|40620.2|40600.2|40620.2|40600.2|40615.9|40595.9|7
1723210130000|2024-08-09 13:28:50|40621.9|40601.9|40620.2|40600.2|40621.9|40601.9|40620.2|40600.2|8
1723210140000|2024-08-09 13:29:00|40619.4|40599.4|40618.4|40598.4|40620.2|40600.2|40615.9|40595.9|2
1723210150000|2024-08-09 13:29:10|40620.2|40600.2|40625.2|40605.2|40625.2|40605.2|40620.2|40600.2|5
1723210160000|2024-08-09 13:29:20|40624.4|40604.4|40617.7|40597.7|40624.4|40604.4|40617.7|40597.7|1
1723210170000|2024-08-09 13:29:30|40620.2|40600.2|40623.4|40603.4|40623.4|40603.4|40619.4|40599.4|6
1723210180000|2024-08-09 13:29:40|40630.2|40610.2|40646.9|40626.9|40646.9|40626.9|40630.2|40610.2|4
1723210190000|2024-08-09 13:29:50|40645.2|40625.2|40637.7|40617.7|40646.9|40626.9|40635.9|40615.9|12
1723210200000|2024-08-09 13:30:00|40640.2|40620.2|40652.7|40632.7|40655.2|40635.2|40640.2|40620.2|20
1723210210000|2024-08-09 13:30:10|40654.4|40634.4|40638.4|40618.4|40654.4|40634.4|40638.4|40618.4|22
1723210220000|2024-08-09 13:30:20|40637.7|40617.7|40630.2|40610.2|40637.7|40617.7|40630.2|40610.2|6
1723210230000|2024-08-09 13:30:30|40628.4|40608.4|40632.7|40612.7|40637.7|40617.7|40625.9|40605.9|12
1723210240000|2024-08-09 13:30:40|40634.4|40614.4|40627.7|40607.7|40635.2|40615.2|40627.7|40607.7|8
1723210250000|2024-08-09 13:30:50|40629.4|40609.4|40617.7|40597.7|40629.4|40609.4|40617.7|40597.7|10
1723210260000|2024-08-09 13:31:00|40613.4|40593.4|40617.7|40597.7|40617.7|40597.7|40613.4|40593.4|3
1723210270000|2024-08-09 13:31:10|40619.4|40599.4|40627.7|40607.7|40629.4|40609.4|40619.4|40599.4|8
1723210280000|2024-08-09 13:31:20|40625.2|40605.2|40624.4|40604.4|40625.9|40605.9|40619.4|40599.4|5
1723210290000|2024-08-09 13:31:30|40622.7|40602.7|40624.4|40604.4|40625.2|40605.2|40622.7|40602.7|4
1723210300000|2024-08-09 13:31:40|40623.7|40603.7|40620.2|40600.2|40623.7|40603.7|40617.7|40597.7|13
1723210310000|2024-08-09 13:31:50|40621.9|40601.9|40624.4|40604.4|40628.4|40608.4|40620.2|40600.2|12
1723210320000|2024-08-09 13:32:00|40622.7|40602.7|40617.7|40597.7|40622.7|40602.7|40615.9|40595.9|0
1723210330000|2024-08-09 13:32:10|40619.4|40599.4|40604.4|40584.4|40620.2|40600.2|40604.4|40584.4|32
1723210340000|2024-08-09 13:32:20|40606.2|40586.2|40604.4|40584.4|40613|40593|40604.4|40584.4|3
1723210350000|2024-08-09 13:32:30|40603.7|40583.7|40603.7|40583.7|40605.5|40585.5|40601.2|40581.2|6
1723210360000|2024-08-09 13:32:40|40601.2|40581.2|40598.7|40578.7|40601.2|40581.2|40596.2|40576.2|10
1723210370000|2024-08-09 13:32:50|40596.2|40576.2|40598.7|40578.7|40603|40583|40595.2|40575.2|3
1723210380000|2024-08-09 13:33:00|40596.2|40576.2|40597|40577|40600.2|40580.2|40596.2|40576.2|11
1723210390000|2024-08-09 13:33:10|40594.5|40574.5|40598.7|40578.7|40598.7|40578.7|40587|40567|10
1723210400000|2024-08-09 13:33:20|40598|40578|40597|40577|40603.7|40583.7|40594.5|40574.5|19
1723210410000|2024-08-09 13:33:30|40594.5|40574.5|40584.5|40564.5|40598.7|40578.7|40584.5|40564.5|9
1723210420000|2024-08-09 13:33:40|40582|40562|40590.2|40570.2|40590.2|40570.2|40577|40557|14
1723210430000|2024-08-09 13:33:50|40592|40572|40607|40587|40609.5|40589.5|40592|40572|8
1723210440000|2024-08-09 13:34:00|40606.2|40586.2|40595.2|40575.2|40606.2|40586.2|40594.5|40574.5|5
1723210450000|2024-08-09 13:34:10|40596.2|40576.2|40582|40562|40596.2|40576.2|40582|40562|9
1723210460000|2024-08-09 13:34:20|40579.5|40559.5|40557|40537|40579.5|40559.5|40557|40537|15
1723210470000|2024-08-09 13:34:30|40554.5|40534.5|40562|40542|40562|40542|40554.5|40534.5|6
1723210480000|2024-08-09 13:34:40|40560.2|40540.2|40572|40552|40574.5|40554.5|40557|40537|8
1723210490000|2024-08-09 13:34:50|40569.5|40549.5|40564.5|40544.5|40574.5|40554.5|40564.5|40544.5|3
1723210500000|2024-08-09 13:35:00|40562.7|40542.7|40554.5|40534.5|40562.7|40542.7|40554.5|40534.5|2
1723210510000|2024-08-09 13:35:10|40552.7|40532.7|40537.7|40517.7|40552.7|40532.7|40532.7|40512.7|12
1723210520000|2024-08-09 13:35:20|40537|40517|40551.2|40531.2|40551.2|40531.2|40537|40517|9
1723210530000|2024-08-09 13:35:30|40550.5|40530.5|40553|40533|40555.5|40535.5|40550.5|40530.5|3
1723210540000|2024-08-09 13:35:40|40553.7|40533.7|40557|40537|40558.7|40538.7|40550.5|40530.5|8
1723210550000|2024-08-09 13:35:50|40558.7|40538.7|40556.2|40536.2|40560.5|40540.5|40556.2|40536.2|2
1723210560000|2024-08-09 13:36:00|40555.5|40535.5|40558.7|40538.7|40558.7|40538.7|40547|40527|19
1723210570000|2024-08-09 13:36:10|40559.5|40539.5|40571.2|40551.2|40573.7|40553.7|40559.5|40539.5|12
1723210580000|2024-08-09 13:36:20|40564.5|40544.5|40564.5|40544.5|40567|40547|40564.5|40544.5|9
1723210590000|2024-08-09 13:36:30|40562.7|40542.7|40564.5|40544.5|40569.5|40549.5|40562.7|40542.7|12
1723210600000|2024-08-09 13:36:40|40563.7|40543.7|40565.9|40545.9|40568.4|40548.4|40557|40537|26
1723210610000|2024-08-09 13:36:50|40563.4|40543.4|40562.7|40542.7|40563.4|40543.4|40559.5|40539.5|3
1723210620000|2024-08-09 13:37:00|40564.5|40544.5|40570.2|40550.2|40570.9|40550.9|40564.5|40544.5|3
1723210630000|2024-08-09 13:37:10|40570.9|40550.9|40570.2|40550.2|40577.7|40557.7|40567.7|40547.7|10
1723210640000|2024-08-09 13:37:20|40567.7|40547.7|40552|40532|40570.2|40550.2|40549.5|40529.5|15
1723210650000|2024-08-09 13:37:30|40550.2|40530.2|40547.7|40527.7|40552.7|40532.7|40547.7|40527.7|3
1723210660000|2024-08-09 13:37:40|40545.2|40525.2|40530.2|40510.2|40545.9|40525.9|40530.2|40510.2|11
1723210670000|2024-08-09 13:37:50|40532.7|40512.7|40518.4|40498.4|40534.5|40514.5|40518.4|40498.4|21
1723210680000|2024-08-09 13:38:00|40520.2|40500.2|40530.2|40510.2|40532.7|40512.7|40520.2|40500.2|14
1723210690000|2024-08-09 13:38:10|40527.7|40507.7|40529.2|40509.2|40535.2|40515.2|40525.9|40505.9|6
1723210700000|2024-08-09 13:38:20|40530.9|40510.9|40520.9|40500.9|40530.9|40510.9|40518.4|40498.4|1
1723210710000|2024-08-09 13:38:30|40520.2|40500.2|40521|40501|40525.2|40505.2|40520.2|40500.2|4
1723210720000|2024-08-09 13:38:40|40522.7|40502.7|40525.2|40505.2|40525.2|40505.2|40520.2|40500.2|1
1723210730000|2024-08-09 13:38:50|40526|40506|40529.5|40509.5|40532.7|40512.7|40525.2|40505.2|12
1723210740000|2024-08-09 13:39:00|40527.7|40507.7|40527.7|40507.7|40530.2|40510.2|40526|40506|4
1723210750000|2024-08-09 13:39:10|40526|40506|40546|40526|40546|40526|40526|40506|14
1723210760000|2024-08-09 13:39:20|40541|40521|40526|40506|40543.5|40523.5|40526|40506|4
1723210770000|2024-08-09 13:39:30|40527.7|40507.7|40514.5|40494.5|40527.7|40507.7|40511|40491|14
1723210780000|2024-08-09 13:39:40|40515.2|40495.2|40514.5|40494.5|40515.2|40495.2|40511|40491|2
1723210790000|2024-08-09 13:39:50|40512.7|40492.7|40520.2|40500.2|40523.7|40503.7|40510.2|40490.2|9
1723210800000|2024-08-09 13:40:00|40522|40502|40519.5|40499.5|40522|40502|40513.5|40493.5|15
1723210810000|2024-08-09 13:40:10|40521|40501|40520.2|40500.2|40525.2|40505.2|40520.2|40500.2|3
1723210820000|2024-08-09 13:40:20|40517.7|40497.7|40525.2|40505.2|40525.2|40505.2|40511.2|40491.2|9
1723210830000|2024-08-09 13:40:30|40524.5|40504.5|40534.5|40514.5|40535.2|40515.2|40524.5|40504.5|17
1723210840000|2024-08-09 13:40:40|40532.7|40512.7|40533.7|40513.7|40534.5|40514.5|40527.7|40507.7|6
1723210850000|2024-08-09 13:40:50|40534.5|40514.5|40522.7|40502.7|40534.5|40514.5|40519.5|40499.5|5
1723210860000|2024-08-09 13:41:00|40524.5|40504.5|40522|40502|40524.5|40504.5|40517.7|40497.7|4
1723210870000|2024-08-09 13:41:10|40522.7|40502.7|40532.7|40512.7|40532.7|40512.7|40520.2|40500.2|4
1723210880000|2024-08-09 13:41:20|40535.2|40515.2|40520.2|40500.2|40537.7|40517.7|40520.2|40500.2|11
1723210890000|2024-08-09 13:41:30|40516.7|40496.7|40511|40491|40516.7|40496.7|40511|40491|1
1723210900000|2024-08-09 13:41:40|40510.2|40490.2|40498.8|40478.8|40511|40491|40498.8|40478.8|13
1723210910000|2024-08-09 13:41:50|40497|40477|40493.8|40473.8|40497|40477|40488.8|40468.8|17
1723210920000|2024-08-09 13:42:00|40492|40472|40483|40463|40497.7|40477.7|40483|40463|20
1723210930000|2024-08-09 13:42:10|40482.3|40462.3|40498|40478|40499.8|40479.8|40475.2|40455.2|21
1723210940000|2024-08-09 13:42:20|40498.8|40478.8|40483.8|40463.8|40498.8|40478.8|40482|40462|10
1723210950000|2024-08-09 13:42:30|40483|40463|40478|40458|40483.8|40463.8|40478|40458|3
1723210960000|2024-08-09 13:42:40|40475.5|40455.5|40478|40458|40478.8|40458.8|40474.5|40454.5|5
1723210970000|2024-08-09 13:42:50|40478.8|40458.8|40468.8|40448.8|40478.8|40458.8|40468|40448|13
1723210980000|2024-08-09 13:43:00|40467|40447|40468|40448|40468|40448|40463|40443|9
1723210990000|2024-08-09 13:43:10|40466.3|40446.3|40469.8|40449.8|40469.8|40449.8|40460.5|40440.5|77
1723211000000|2024-08-09 13:43:20|40468|40448|40467.3|40447.3|40469.1|40449.1|40464.1|40444.1|7
1723211010000|2024-08-09 13:43:30|40466.6|40446.6|40464.1|40444.1|40467.3|40447.3|40460.5|40440.5|12
1723211020000|2024-08-09 13:43:40|40462.3|40442.3|40459.8|40439.8|40466.6|40446.6|40459.8|40439.8|5
1723211030000|2024-08-09 13:43:50|40461.6|40441.6|40462.3|40442.3|40462.3|40442.3|40457.3|40437.3|19
1723211040000|2024-08-09 13:44:00|40461.6|40441.6|40474.1|40454.1|40475.5|40455.5|40461.6|40441.6|35
1723211050000|2024-08-09 13:44:10|40472.3|40452.3|40487.3|40467.3|40489.1|40469.1|40472.3|40452.3|6
1723211060000|2024-08-09 13:44:20|40485.5|40465.5|40489.8|40469.8|40496.6|40476.6|40485.5|40465.5|13
1723211070000|2024-08-09 13:44:30|40488|40468|40494.1|40474.1|40494.1|40474.1|40487.3|40467.3|15
1723211080000|2024-08-09 13:44:40|40495.8|40475.8|40492.3|40472.3|40495.8|40475.8|40489.8|40469.8|17
1723211090000|2024-08-09 13:44:50|40494.1|40474.1|40485.8|40465.8|40494.8|40474.8|40485.8|40465.8|14
1723211100000|2024-08-09 13:45:00|40484.1|40464.1|40502.3|40482.3|40502.3|40482.3|40481.6|40461.6|31
1723211110000|2024-08-09 13:45:10|40501.6|40481.6|40505.8|40485.8|40505.8|40485.8|40495.5|40475.5|12
1723211120000|2024-08-09 13:45:20|40504.1|40484.1|40502.3|40482.3|40509.1|40489.1|40502.3|40482.3|3
1723211130000|2024-08-09 13:45:30|40501.6|40481.6|40492.3|40472.3|40501.6|40481.6|40489.1|40469.1|6
1723211140000|2024-08-09 13:45:40|40495.5|40475.5|40492.3|40472.3|40503.3|40483.3|40492.3|40472.3|11
1723211150000|2024-08-09 13:45:50|40494.1|40474.1|40492.3|40472.3|40494.1|40474.1|40492.3|40472.3|3
1723211160000|2024-08-09 13:46:00|40490.5|40470.5|40491.6|40471.6|40504.8|40484.8|40490.5|40470.5|15
1723211170000|2024-08-09 13:46:10|40489.8|40469.8|40461.6|40441.6|40489.8|40469.8|40461.6|40441.6|26
1723211180000|2024-08-09 13:46:20|40456.6|40436.6|40434.1|40414.1|40456.6|40436.6|40432.3|40412.3|61
1723211190000|2024-08-09 13:46:30|40433.3|40413.3|40433.3|40413.3|40435.1|40415.1|40428.3|40408.3|76
1723211200000|2024-08-09 13:46:40|40435.1|40415.1|40447.6|40427.6|40447.6|40427.6|40432.6|40412.6|27
1723211210000|2024-08-09 13:46:50|40448.3|40428.3|40439.1|40419.1|40448.3|40428.3|40439.1|40419.1|3
1723211220000|2024-08-09 13:47:00|40440.8|40420.8|40437.6|40417.6|40442.6|40422.6|40437.6|40417.6|11
1723211230000|2024-08-09 13:47:10|40440.1|40420.1|40450.1|40430.1|40450.1|40430.1|40437.6|40417.6|27
1723211240000|2024-08-09 13:47:20|40447.6|40427.6|40445.1|40425.1|40447.6|40427.6|40443.3|40423.3|6
1723211250000|2024-08-09 13:47:30|40443.3|40423.3|40452.6|40432.6|40452.6|40432.6|40440.1|40420.1|27
1723211260000|2024-08-09 13:47:40|40455.1|40435.1|40452.6|40432.6|40457.6|40437.6|40452.6|40432.6|16
1723211270000|2024-08-09 13:47:50|40455.1|40435.1|40442.6|40422.6|40457.6|40437.6|40440.1|40420.1|39
1723211280000|2024-08-09 13:48:00|40443.3|40423.3|40442.6|40422.6|40446.9|40426.9|40440.8|40420.8|6
1723211290000|2024-08-09 13:48:10|40445.1|40425.1|40437.6|40417.6|40445.8|40425.8|40437.6|40417.6|20
1723211300000|2024-08-09 13:48:20|40439.4|40419.4|40430.8|40410.8|40442.6|40422.6|40430.8|40410.8|21
1723211310000|2024-08-09 13:48:30|40429.1|40409.1|40427.6|40407.6|40430.8|40410.8|40425.1|40405.1|12
1723211320000|2024-08-09 13:48:40|40430.1|40410.1|40435.8|40415.8|40435.8|40415.8|40430.1|40410.1|13
1723211330000|2024-08-09 13:48:50|40437.6|40417.6|40437.6|40417.6|40437.6|40417.6|40435.1|40415.1|10
1723211340000|2024-08-09 13:49:00|40436.9|40416.9|40432.6|40412.6|40436.9|40416.9|40432.6|40412.6|22
1723211350000|2024-08-09 13:49:10|40433.3|40413.3|40440.1|40420.1|40444.4|40424.4|40432.6|40412.6|13
1723211360000|2024-08-09 13:49:20|40438.3|40418.3|40430.1|40410.1|40438.3|40418.3|40425.1|40405.1|8
1723211370000|2024-08-09 13:49:30|40429.4|40409.4|40412.6|40392.6|40429.4|40409.4|40411.9|40391.9|22
1723211380000|2024-08-09 13:49:40|40410.8|40390.8|40415.1|40395.1|40415.1|40395.1|40410.1|40390.1|10
1723211390000|2024-08-09 13:49:50|40416.9|40396.9|40412.6|40392.6|40417.6|40397.6|40412.6|40392.6|6
1723211400000|2024-08-09 13:50:00|40413.3|40393.3|40425.8|40405.8|40425.8|40405.8|40413.3|40393.3|29
1723211410000|2024-08-09 13:50:10|40427.6|40407.6|40437.6|40417.6|40440.1|40420.1|40427.6|40407.6|11
1723211420000|2024-08-09 13:50:20|40435.8|40415.8|40440.8|40420.8|40443.3|40423.3|40435.8|40415.8|11
1723211430000|2024-08-09 13:50:30|40442.6|40422.6|40445.1|40425.1|40447.6|40427.6|40440.8|40420.8|19
1723211440000|2024-08-09 13:50:40|40444.4|40424.4|40432.6|40412.6|40444.4|40424.4|40430.1|40410.1|25
1723211450000|2024-08-09 13:50:50|40433.3|40413.3|40415.1|40395.1|40435.1|40415.1|40412.6|40392.6|16
1723211460000|2024-08-09 13:51:00|40415.8|40395.8|40431.9|40411.9|40431.9|40411.9|40411.9|40391.9|22
1723211470000|2024-08-09 13:51:10|40432.6|40412.6|40430.8|40410.8|40435.1|40415.1|40429.1|40409.1|8
1723211480000|2024-08-09 13:51:20|40432.6|40412.6|40425.1|40405.1|40432.6|40412.6|40423.4|40403.4|11
1723211490000|2024-08-09 13:51:30|40423.4|40403.4|40430.1|40410.1|40430.1|40410.1|40420.9|40400.9|10
1723211500000|2024-08-09 13:51:40|40432.6|40412.6|40437.6|40417.6|40437.6|40417.6|40430.9|40410.9|6
1723211510000|2024-08-09 13:51:50|40436.9|40416.9|40437.6|40417.6|40442.6|40422.6|40432.6|40412.6|19
1723211520000|2024-08-09 13:52:00|40438.4|40418.4|40430.1|40410.1|40442.6|40422.6|40427.6|40407.6|23
1723211530000|2024-08-09 13:52:10|40430.9|40410.9|40456.9|40436.9|40456.9|40436.9|40430.9|40410.9|38
1723211540000|2024-08-09 13:52:20|40455.1|40435.1|40433.4|40413.4|40455.1|40435.1|40433.4|40413.4|20
1723211550000|2024-08-09 13:52:30|40430.9|40410.9|40410.1|40390.1|40430.9|40410.9|40410.1|40390.1|22
1723211560000|2024-08-09 13:52:40|40412.6|40392.6|40415.1|40395.1|40415.9|40395.9|40410.1|40390.1|11
1723211570000|2024-08-09 13:52:50|40417.6|40397.6|40422.6|40402.6|40425.1|40405.1|40417.6|40397.6|16
1723211580000|2024-08-09 13:53:00|40425.1|40405.1|40424.4|40404.4|40430.1|40410.1|40424.4|40404.4|16
1723211590000|2024-08-09 13:53:10|40421.9|40401.9|40422.6|40402.6|40422.6|40402.6|40419.4|40399.4|14
1723211600000|2024-08-09 13:53:20|40423.4|40403.4|40427.6|40407.6|40428.4|40408.4|40423.4|40403.4|5
1723211610000|2024-08-09 13:53:30|40425.1|40405.1|40427.6|40407.6|40430.9|40410.9|40425.1|40405.1|16
1723211620000|2024-08-09 13:53:40|40428.4|40408.4|40435.9|40415.9|40437.3|40417.3|40428.4|40408.4|12
1723211630000|2024-08-09 13:53:50|40434.1|40414.1|40433.4|40413.4|40435.9|40415.9|40427.6|40407.6|25
1723211640000|2024-08-09 13:54:00|40435.1|40415.1|40445.1|40425.1|40450.1|40430.1|40435.1|40415.1|19
1723211650000|2024-08-09 13:54:10|40445.9|40425.9|40445.1|40425.1|40448.4|40428.4|40445.1|40425.1|18
1723211660000|2024-08-09 13:54:20|40444.4|40424.4|40435.1|40415.1|40445.1|40425.1|40435.1|40415.1|23
1723211670000|2024-08-09 13:54:30|40432.6|40412.6|40432.6|40412.6|40437.6|40417.6|40430.1|40410.1|10
1723211680000|2024-08-09 13:54:40|40433.4|40413.4|40430.9|40410.9|40435.1|40415.1|40425.1|40405.1|14
1723211690000|2024-08-09 13:54:50|40430.1|40410.1|40430.1|40410.1|40432.6|40412.6|40427.6|40407.6|5
1723211700000|2024-08-09 13:55:00|40429.4|40409.4|40415.9|40395.9|40430.1|40410.1|40411.9|40391.9|25
1723211710000|2024-08-09 13:55:10|40415.1|40395.1|40430.9|40410.9|40432.6|40412.6|40412.6|40392.6|29
1723211720000|2024-08-09 13:55:20|40431.6|40411.6|40438.4|40418.4|40439.1|40419.1|40431.6|40411.6|118
1723211730000|2024-08-09 13:55:30|40437.6|40417.6|40435.9|40415.9|40437.6|40417.6|40435.1|40415.1|7
1723211740000|2024-08-09 13:55:40|40437.6|40417.6|40420.1|40400.1|40437.6|40417.6|40420.1|40400.1|4
1723211750000|2024-08-09 13:55:50|40419.4|40399.4|40418.4|40398.4|40419.4|40399.4|40414.1|40394.1|14
1723211760000|2024-08-09 13:56:00|40417.6|40397.6|40425.9|40405.9|40429.4|40409.4|40415.1|40395.1|19
1723211770000|2024-08-09 13:56:10|40425.1|40405.1|40426.9|40406.9|40426.9|40406.9|40423.4|40403.4|2
1723211780000|2024-08-09 13:56:20|40425.1|40405.1|40419.1|40399.1|40425.9|40405.9|40419.1|40399.1|8
1723211790000|2024-08-09 13:56:30|40418.4|40398.4|40408.4|40388.4|40418.4|40398.4|40408.4|40388.4|8
1723211800000|2024-08-09 13:56:40|40410.1|40390.1|40387.6|40367.6|40410.1|40390.1|40387.6|40367.6|41
1723211810000|2024-08-09 13:56:50|40388.4|40368.4|40382.6|40362.6|40390.1|40370.1|40381.9|40361.9|30
1723211820000|2024-08-09 13:57:00|40381.9|40361.9|40390.1|40370.1|40390.9|40370.9|40375.9|40355.9|37
1723211830000|2024-08-09 13:57:10|40389.4|40369.4|40393.4|40373.4|40393.4|40373.4|40380.9|40360.9|14
1723211840000|2024-08-09 13:57:20|40395.1|40375.1|40390.1|40370.1|40395.1|40375.1|40390.1|40370.1|15
1723211850000|2024-08-09 13:57:30|40390.9|40370.9|40390.9|40370.9|40393.4|40373.4|40390.1|40370.1|33
1723211860000|2024-08-09 13:57:40|40392.6|40372.6|40400.9|40380.9|40405.1|40385.1|40390.9|40370.9|12
1723211870000|2024-08-09 13:57:50|40400.1|40380.1|40397.6|40377.6|40402.6|40382.6|40397.6|40377.6|21
1723211880000|2024-08-09 13:58:00|40398.4|40378.4|40395.1|40375.1|40399.4|40379.4|40385.1|40365.1|22
1723211890000|2024-08-09 13:58:10|40393.4|40373.4|40389.4|40369.4|40395.1|40375.1|40386.9|40366.9|17
1723211900000|2024-08-09 13:58:20|40391.2|40371.2|40399.4|40379.4|40399.4|40379.4|40389.4|40369.4|11
1723211910000|2024-08-09 13:58:30|40402.6|40382.6|40397.6|40377.6|40402.6|40382.6|40395.1|40375.1|6
1723211920000|2024-08-09 13:58:40|40398.4|40378.4|40404.4|40384.4|40404.4|40384.4|40398.4|40378.4|8
1723211930000|2024-08-09 13:58:50|40407.6|40387.6|40410.1|40390.1|40410.9|40390.9|40405.9|40385.9|9
1723211940000|2024-08-09 13:59:00|40405.9|40385.9|40412.6|40392.6|40412.6|40392.6|40405.1|40385.1|23
1723211950000|2024-08-09 13:59:10|40417.6|40397.6|40417.7|40397.7|40420.9|40400.9|40417.6|40397.6|14
1723211960000|2024-08-09 13:59:20|40415.9|40395.9|40411.9|40391.9|40417.7|40397.7|40411.9|40391.9|10
1723211970000|2024-08-09 13:59:30|40405.9|40385.9|40400.9|40380.9|40405.9|40385.9|40395.9|40375.9|8
1723211980000|2024-08-09 13:59:40|40402.7|40382.7|40400.2|40380.2|40402.7|40382.7|40397.7|40377.7|6
1723211990000|2024-08-09 13:59:50|40398.4|40378.4|40392.7|40372.7|40398.4|40378.4|40392.7|40372.7|17
1723212000000|2024-08-09 14:00:00|40391.9|40371.9|40400.9|40380.9|40404.4|40384.4|40387.7|40367.7|34
1723212010000|2024-08-09 14:00:10|40399.1|40379.1|40392.7|40372.7|40399.1|40379.1|40390.9|40370.9|13
1723212020000|2024-08-09 14:00:20|40395.2|40375.2|40400.2|40380.2|40402.7|40382.7|40395.2|40375.2|9
1723212030000|2024-08-09 14:00:30|40400.9|40380.9|40395.2|40375.2|40402.7|40382.7|40395.2|40375.2|9
1723212040000|2024-08-09 14:00:40|40393.4|40373.4|40392.7|40372.7|40397.7|40377.7|40392.7|40372.7|8
1723212050000|2024-08-09 14:00:50|40390.9|40370.9|40402.7|40382.7|40402.7|40382.7|40385.2|40365.2|21
1723212060000|2024-08-09 14:01:00|40403.4|40383.4|40414.4|40394.4|40415.2|40395.2|40403.4|40383.4|3
1723212070000|2024-08-09 14:01:10|40415.2|40395.2|40422.7|40402.7|40423.4|40403.4|40412.7|40392.7|13
1723212080000|2024-08-09 14:01:20|40425.2|40405.2|40425.9|40405.9|40427.7|40407.7|40422.7|40402.7|4
1723212090000|2024-08-09 14:01:30|40428.4|40408.4|40430.9|40410.9|40430.9|40410.9|40424.4|40404.4|13
1723212100000|2024-08-09 14:01:40|40432.7|40412.7|40432.7|40412.7|40438.4|40418.4|40432.7|40412.7|25
1723212110000|2024-08-09 14:01:50|40430.9|40410.9|40435.2|40415.2|40435.2|40415.2|40430.9|40410.9|10
1723212120000|2024-08-09 14:02:00|40435.9|40415.9|40432.7|40412.7|40437.7|40417.7|40430.2|40410.2|15
1723212130000|2024-08-09 14:02:10|40430.9|40410.9|40428.4|40408.4|40432.7|40412.7|40428.4|40408.4|4
1723212140000|2024-08-09 14:02:20|40425.9|40405.9|40427.7|40407.7|40427.7|40407.7|40424.1|40404.1|10
1723212150000|2024-08-09 14:02:30|40425.2|40405.2|40425.2|40405.2|40425.2|40405.2|40422.7|40402.7|1
1723212160000|2024-08-09 14:02:40|40425.9|40405.9|40425.2|40405.2|40425.9|40405.9|40422.7|40402.7|2
1723212170000|2024-08-09 14:02:50|40422.7|40402.7|40430.2|40410.2|40431.9|40411.9|40422.7|40402.7|4
1723212180000|2024-08-09 14:03:00|40431.9|40411.9|40430.2|40410.2|40431.9|40411.9|40427.7|40407.7|3
1723212190000|2024-08-09 14:03:10|40429.4|40409.4|40431.9|40411.9|40431.9|40411.9|40425.9|40405.9|24
1723212200000|2024-08-09 14:03:20|40432.7|40412.7|40450.2|40430.2|40450.2|40430.2|40432.7|40412.7|26
1723212210000|2024-08-09 14:03:30|40451.9|40431.9|40460.9|40440.9|40464.4|40444.4|40451.9|40431.9|10
1723212220000|2024-08-09 14:03:40|40462.7|40442.7|40442.7|40422.7|40462.7|40442.7|40442.7|40422.7|9
1723212230000|2024-08-09 14:03:50|40440.9|40420.9|40435.9|40415.9|40440.9|40420.9|40435.9|40415.9|3
1723212240000|2024-08-09 14:04:00|40437.7|40417.7|40445.2|40425.2|40445.2|40425.2|40432.7|40412.7|12
1723212250000|2024-08-09 14:04:10|40446.9|40426.9|40440.9|40420.9|40446.9|40426.9|40440.2|40420.2|2
1723212260000|2024-08-09 14:04:20|40440.2|40420.2|40430.2|40410.2|40440.9|40420.9|40430.2|40410.2|6
1723212270000|2024-08-09 14:04:30|40430.9|40410.9|40420.2|40400.2|40430.9|40410.9|40420.2|40400.2|3
1723212280000|2024-08-09 14:04:40|40422.7|40402.7|40437.7|40417.7|40437.7|40417.7|40420.2|40400.2|21
1723212290000|2024-08-09 14:04:50|40438.4|40418.4|40437.7|40417.7|40438.4|40418.4|40435.9|40415.9|3
1723212300000|2024-08-09 14:05:00|40440.2|40420.2|40435.9|40415.9|40445.2|40425.2|40435.2|40415.2|7
1723212310000|2024-08-09 14:05:10|40437.7|40417.7|40435.2|40415.2|40437.7|40417.7|40432.7|40412.7|8
1723212320000|2024-08-09 14:05:20|40432.7|40412.7|40435.2|40415.2|40435.2|40415.2|40430.2|40410.2|17
1723212330000|2024-08-09 14:05:30|40433.4|40413.4|40434.2|40414.2|40434.2|40414.2|40430.9|40410.9|7
1723212340000|2024-08-09 14:05:40|40433.4|40413.4|40433.4|40413.4|40435.2|40415.2|40431.7|40411.7|7
1723212350000|2024-08-09 14:05:50|40435.2|40415.2|40415.9|40395.9|40435.2|40415.2|40415.9|40395.9|9
1723212360000|2024-08-09 14:06:00|40420.9|40400.9|40434.2|40414.2|40438.4|40418.4|40420.9|40400.9|10
1723212370000|2024-08-09 14:06:10|40433.4|40413.4|40439.2|40419.2|40439.2|40419.2|40433.4|40413.4|2
1723212380000|2024-08-09 14:06:20|40440.9|40420.9|40440.9|40420.9|40443.4|40423.4|40438.4|40418.4|4
1723212390000|2024-08-09 14:06:30|40439.2|40419.2|40440.2|40420.2|40440.2|40420.2|40435.9|40415.9|11
1723212400000|2024-08-09 14:06:40|40437.7|40417.7|40440.2|40420.2|40442.7|40422.7|40437.7|40417.7|3
1723212410000|2024-08-09 14:06:50|40440.9|40420.9|40440.9|40420.9|40442.7|40422.7|40437.7|40417.7|0
1723212420000|2024-08-09 14:07:00|40440.2|40420.2|40448.4|40428.4|40450.2|40430.2|40440.2|40420.2|11
1723212430000|2024-08-09 14:07:10|40450.2|40430.2|40440.9|40420.9|40450.2|40430.2|40437.4|40417.4|7
1723212440000|2024-08-09 14:07:20|40438.4|40418.4|40428.4|40408.4|40442.7|40422.7|40428.4|40408.4|3
1723212450000|2024-08-09 14:07:30|40426.7|40406.7|40425.9|40405.9|40430.2|40410.2|40425.2|40405.2|2
1723212460000|2024-08-09 14:07:40|40425.2|40405.2|40428.4|40408.4|40432.7|40412.7|40423.4|40403.4|6
1723212470000|2024-08-09 14:07:50|40427.7|40407.7|40423.4|40403.4|40427.7|40407.7|40423.4|40403.4|13
1723212480000|2024-08-09 14:08:00|40421.7|40401.7|40420.2|40400.2|40425.9|40405.9|40420.2|40400.2|8
1723212490000|2024-08-09 14:08:10|40420.9|40400.9|40415.9|40395.9|40423.4|40403.4|40415.9|40395.9|2
1723212500000|2024-08-09 14:08:20|40415.2|40395.2|40418.4|40398.4|40420.2|40400.2|40415.2|40395.2|8
1723212510000|2024-08-09 14:08:30|40417.7|40397.7|40411.7|40391.7|40418.4|40398.4|40411.7|40391.7|3
1723212520000|2024-08-09 14:08:40|40410.9|40390.9|40405.2|40385.2|40410.9|40390.9|40405.2|40385.2|7
1723212530000|2024-08-09 14:08:50|40403.4|40383.4|40398.4|40378.4|40405.2|40385.2|40398.4|40378.4|10
1723212540000|2024-08-09 14:09:00|40396.7|40376.7|40385.2|40365.2|40396.7|40376.7|40385.2|40365.2|10
1723212550000|2024-08-09 14:09:10|40384.5|40364.5|40370.9|40350.9|40384.5|40364.5|40368.4|40348.4|15
1723212560000|2024-08-09 14:09:20|40371.7|40351.7|40367|40347|40373.4|40353.4|40363.4|40343.4|49
1723212570000|2024-08-09 14:09:30|40365.2|40345.2|40368.4|40348.4|40368.4|40348.4|40360.9|40340.9|27
1723212580000|2024-08-09 14:09:40|40370.2|40350.2|40375.2|40355.2|40375.2|40355.2|40367.7|40347.7|26
1723212590000|2024-08-09 14:09:50|40377|40357|40370.9|40350.9|40377.7|40357.7|40370.9|40350.9|2
1723212600000|2024-08-09 14:10:00|40371.7|40351.7|40372.7|40352.7|40372.7|40352.7|40368.4|40348.4|8
1723212610000|2024-08-09 14:10:10|40370.9|40350.9|40372.7|40352.7|40372.7|40352.7|40370.9|40350.9|6
1723212620000|2024-08-09 14:10:20|40370.9|40350.9|40372.7|40352.7|40372.7|40352.7|40368.4|40348.4|10
1723212630000|2024-08-09 14:10:30|40370.2|40350.2|40367.7|40347.7|40370.2|40350.2|40367.7|40347.7|22
1723212640000|2024-08-09 14:10:40|40365.2|40345.2|40362.7|40342.7|40365.2|40345.2|40360.9|40340.9|16
1723212650000|2024-08-09 14:10:50|40363.4|40343.4|40365.2|40345.2|40367.7|40347.7|40362.7|40342.7|23
1723212660000|2024-08-09 14:11:00|40367.7|40347.7|40387.7|40367.7|40388.4|40368.4|40367.7|40347.7|12
1723212670000|2024-08-09 14:11:10|40385.9|40365.9|40392.7|40372.7|40392.7|40372.7|40385.9|40365.9|38
1723212680000|2024-08-09 14:11:20|40390.9|40370.9|40387.7|40367.7|40392.7|40372.7|40387.7|40367.7|11
1723212690000|2024-08-09 14:11:30|40385.9|40365.9|40375.2|40355.2|40385.9|40365.9|40375.2|40355.2|14
1723212700000|2024-08-09 14:11:40|40372.7|40352.7|40377.7|40357.7|40378.4|40358.4|40372.7|40352.7|3
1723212710000|2024-08-09 14:11:50|40380.9|40360.9|40390.9|40370.9|40390.9|40370.9|40380.2|40360.2|5
1723212720000|2024-08-09 14:12:00|40395.2|40375.2|40410.9|40390.9|40410.9|40390.9|40395.2|40375.2|7
1723212730000|2024-08-09 14:12:10|40412.7|40392.7|40415.9|40395.9|40415.9|40395.9|40412.7|40392.7|3
1723212740000|2024-08-09 14:12:20|40416.7|40396.7|40430.9|40410.9|40438.4|40418.4|40415.9|40395.9|14
1723212750000|2024-08-09 14:12:30|40429.2|40409.2|40426.7|40406.7|40430.9|40410.9|40425.2|40405.2|37
1723212760000|2024-08-09 14:12:40|40428.4|40408.4|40437.7|40417.7|40437.7|40417.7|40428.4|40408.4|7
1723212770000|2024-08-09 14:12:50|40435.9|40415.9|40435.2|40415.2|40440.2|40420.2|40435.2|40415.2|3
1723212780000|2024-08-09 14:13:00|40435.9|40415.9|40430.9|40410.9|40435.9|40415.9|40427.4|40407.4|6
1723212790000|2024-08-09 14:13:10|40432.7|40412.7|40431|40411|40432.7|40412.7|40431|40411|18
1723212800000|2024-08-09 14:13:20|40429.2|40409.2|40421|40401|40429.2|40409.2|40421|40401|5
1723212810000|2024-08-09 14:13:30|40419.2|40399.2|40419.2|40399.2|40419.2|40399.2|40414.2|40394.2|5
1723212820000|2024-08-09 14:13:40|40422.4|40402.4|40428.5|40408.5|40428.5|40408.5|40422.4|40402.4|18
1723212830000|2024-08-09 14:13:50|40426.7|40406.7|40428.5|40408.5|40431|40411|40426.7|40406.7|7
1723212840000|2024-08-09 14:14:00|40426.7|40406.7|40438.5|40418.5|40438.5|40418.5|40426.7|40406.7|5
1723212850000|2024-08-09 14:14:10|40439.2|40419.2|40431.7|40411.7|40441|40421|40431.7|40411.7|7
1723212860000|2024-08-09 14:14:20|40433.5|40413.5|40436|40416|40436|40416|40431.7|40411.7|8
1723212870000|2024-08-09 14:14:30|40433.5|40413.5|40425.2|40405.2|40433.5|40413.5|40424.2|40404.2|2
1723212880000|2024-08-09 14:14:40|40423.5|40403.5|40421.7|40401.7|40425.2|40405.2|40421|40401|2
1723212890000|2024-08-09 14:14:50|40421|40401|40421|40401|40421|40401|40414.9|40394.9|3
1723212900000|2024-08-09 14:15:00|40422.7|40402.7|40427.7|40407.7|40427.7|40407.7|40421|40401|8
1723212910000|2024-08-09 14:15:10|40426|40406|40422.7|40402.7|40430.2|40410.2|40422.7|40402.7|3
1723212920000|2024-08-09 14:15:20|40421|40401|40415.2|40395.2|40421|40401|40415.2|40395.2|5
1723212930000|2024-08-09 14:15:30|40412.7|40392.7|40409.2|40389.2|40412.7|40392.7|40402.7|40382.7|15
1723212940000|2024-08-09 14:15:40|40411|40391|40420.2|40400.2|40421|40401|40411|40391|10
1723212950000|2024-08-09 14:15:50|40418.5|40398.5|40421|40401|40422.7|40402.7|40416|40396|15
1723212960000|2024-08-09 14:16:00|40422.7|40402.7|40430.2|40410.2|40430.2|40410.2|40421|40401|9
1723212970000|2024-08-09 14:16:10|40431|40411|40433.5|40413.5|40437.7|40417.7|40431|40411|13
1723212980000|2024-08-09 14:16:20|40431|40411|40436|40416|40436|40416|40430.2|40410.2|0
1723212990000|2024-08-09 14:16:30|40435.2|40415.2|40431|40411|40435.2|40415.2|40431|40411|6
1723213000000|2024-08-09 14:16:40|40430.2|40410.2|40426|40406|40431|40411|40426|40406|6
1723213010000|2024-08-09 14:16:50|40425.2|40405.2|40412.7|40392.7|40425.2|40405.2|40412.7|40392.7|8
1723213020000|2024-08-09 14:17:00|40413.5|40393.5|40430.2|40410.2|40430.2|40410.2|40413.5|40393.5|16
1723213030000|2024-08-09 14:17:10|40431|40411|40431|40411|40431|40411|40427.7|40407.7|5
1723213040000|2024-08-09 14:17:20|40430.2|40410.2|40429.5|40409.5|40430.2|40410.2|40425.2|40405.2|2
1723213050000|2024-08-09 14:17:30|40427.7|40407.7|40422.7|40402.7|40427.7|40407.7|40417.7|40397.7|4
1723213060000|2024-08-09 14:17:40|40423.5|40403.5|40420.2|40400.2|40425.2|40405.2|40420.2|40400.2|0
1723213070000|2024-08-09 14:17:50|40422.7|40402.7|40420.2|40400.2|40422.7|40402.7|40420.2|40400.2|13
1723213080000|2024-08-09 14:18:00|40421|40401|40417.7|40397.7|40422.7|40402.7|40417.7|40397.7|0
1723213090000|2024-08-09 14:18:10|40417|40397|40417.7|40397.7|40417.7|40397.7|40413.5|40393.5|8
1723213100000|2024-08-09 14:18:20|40416|40396|40417.7|40397.7|40417.7|40397.7|40415.2|40395.2|28
1723213110000|2024-08-09 14:18:30|40416|40396|40405.2|40385.2|40417.7|40397.7|40405.2|40385.2|5
1723213120000|2024-08-09 14:18:40|40407.7|40387.7|40412.7|40392.7|40412.7|40392.7|40405.2|40385.2|4
1723213130000|2024-08-09 14:18:50|40412|40392|40409.5|40389.5|40412|40392|40407.7|40387.7|10
1723213140000|2024-08-09 14:19:00|40407.7|40387.7|40426|40406|40426|40406|40407.7|40387.7|7
1723213150000|2024-08-09 14:19:10|40427.7|40407.7|40432.7|40412.7|40432.7|40412.7|40427.7|40407.7|6
1723213160000|2024-08-09 14:19:20|40431|40411|40427.7|40407.7|40432.7|40412.7|40427.7|40407.7|7
1723213170000|2024-08-09 14:19:30|40427|40407|40421|40401|40427|40407|40420.2|40400.2|10
1723213180000|2024-08-09 14:19:40|40422.7|40402.7|40421|40401|40422.7|40402.7|40416|40396|6
1723213190000|2024-08-09 14:19:50|40422.7|40402.7|40432|40412|40432|40412|40422.7|40402.7|12
1723213200000|2024-08-09 14:20:00|40430.2|40410.2|40430.2|40410.2|40432.7|40412.7|40430.2|40410.2|24
1723213210000|2024-08-09 14:20:10|40428.5|40408.5|40427.7|40407.7|40428.5|40408.5|40427.7|40407.7|4
1723213220000|2024-08-09 14:20:20|40428.5|40408.5|40436|40416|40436|40416|40428.5|40408.5|10
1723213230000|2024-08-09 14:20:30|40437.7|40417.7|40430.2|40410.2|40437.7|40417.7|40430.2|40410.2|8
1723213240000|2024-08-09 14:20:40|40427.7|40407.7|40427.7|40407.7|40427.7|40407.7|40422.7|40402.7|15
1723213250000|2024-08-09 14:20:50|40430.2|40410.2|40444.5|40424.5|40444.5|40424.5|40430.2|40410.2|13
1723213260000|2024-08-09 14:21:00|40442.7|40422.7|40456|40436|40461.7|40441.7|40442.7|40422.7|74
1723213270000|2024-08-09 14:21:10|40457.8|40437.8|40453.5|40433.5|40457.8|40437.8|40453.5|40433.5|7
1723213280000|2024-08-09 14:21:20|40455.3|40435.3|40437.8|40417.8|40455.3|40435.3|40437.8|40417.8|6
1723213290000|2024-08-09 14:21:30|40435.3|40415.3|40436|40416|40439.2|40419.2|40431|40411|11
1723213300000|2024-08-09 14:21:40|40437.8|40417.8|40435.3|40415.3|40437.8|40417.8|40434.5|40414.5|11
1723213310000|2024-08-09 14:21:50|40436|40416|40440.3|40420.3|40440.3|40420.3|40435.3|40415.3|5
1723213320000|2024-08-09 14:22:00|40442|40422|40435.3|40415.3|40442|40422|40435.3|40415.3|4
1723213330000|2024-08-09 14:22:10|40437.8|40417.8|40424.5|40404.5|40437.8|40417.8|40424.5|40404.5|14
1723213340000|2024-08-09 14:22:20|40427|40407|40426|40406|40427|40407|40422.8|40402.8|15
1723213350000|2024-08-09 14:22:30|40428.5|40408.5|40430.3|40410.3|40431|40411|40428.5|40408.5|4
1723213360000|2024-08-09 14:22:40|40432.8|40412.8|40427.8|40407.8|40432.8|40412.8|40427.8|40407.8|18
1723213370000|2024-08-09 14:22:50|40427|40407|40427|40407|40427.8|40407.8|40427|40407|10
1723213380000|2024-08-09 14:23:00|40427.8|40407.8|40421|40401|40427.8|40407.8|40421|40401|12
1723213390000|2024-08-09 14:23:10|40422.8|40402.8|40417.8|40397.8|40422.8|40402.8|40412.8|40392.8|11
1723213400000|2024-08-09 14:23:20|40416|40396|40401|40381|40416|40396|40401|40381|13
1723213410000|2024-08-09 14:23:30|40400.3|40380.3|40407.8|40387.8|40407.8|40387.8|40400.3|40380.3|4
1723213420000|2024-08-09 14:23:40|40406|40386|40405.3|40385.3|40407.8|40387.8|40405.3|40385.3|3
1723213430000|2024-08-09 14:23:50|40404.5|40384.5|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|1
1723213440000|2024-08-09 14:24:00|40400.3|40380.3|40402.8|40382.8|40402.8|40382.8|40397.8|40377.8|10
1723213450000|2024-08-09 14:24:10|40400.3|40380.3|40389.5|40369.5|40401|40381|40389.5|40369.5|19
1723213460000|2024-08-09 14:24:20|40387.8|40367.8|40387.8|40367.8|40389.5|40369.5|40381.7|40361.7|30
1723213470000|2024-08-09 14:24:30|40387|40367|40386.3|40366.3|40387|40367|40382.8|40362.8|4
1723213480000|2024-08-09 14:24:40|40387|40367|40396.3|40376.3|40396.3|40376.3|40387|40367|4
1723213490000|2024-08-09 14:24:50|40394.5|40374.5|40396.3|40376.3|40396.3|40376.3|40391.3|40371.3|14
1723213500000|2024-08-09 14:25:00|40395.6|40375.6|40390.6|40370.6|40396.3|40376.3|40388.8|40368.8|14
1723213510000|2024-08-09 14:25:10|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40386.3|40366.3|6
1723213520000|2024-08-09 14:25:20|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|40391.3|40371.3|1
1723213530000|2024-08-09 14:25:30|40391.3|40371.3|40393.8|40373.8|40394.5|40374.5|40386.3|40366.3|10
1723213540000|2024-08-09 14:25:40|40396.3|40376.3|40384.5|40364.5|40396.3|40376.3|40384.5|40364.5|11
1723213550000|2024-08-09 14:25:50|40382|40362|40381.3|40361.3|40383.8|40363.8|40378.8|40358.8|3
1723213560000|2024-08-09 14:26:00|40383.1|40363.1|40383.1|40363.1|40383.1|40363.1|40383.1|40363.1|0
1723213570000|2024-08-09 14:26:10|40384.5|40364.5|40386.3|40366.3|40396.3|40376.3|40383.8|40363.8|26
1723213580000|2024-08-09 14:26:20|40383.8|40363.8|40383.8|40363.8|40386.3|40366.3|40381.3|40361.3|6
1723213590000|2024-08-09 14:26:30|40381.3|40361.3|40376.3|40356.3|40381.3|40361.3|40371.3|40351.3|14
1723213600000|2024-08-09 14:26:40|40375.6|40355.6|40373.8|40353.8|40378.8|40358.8|40373.8|40353.8|18
1723213610000|2024-08-09 14:26:50|40373.1|40353.1|40372|40352|40373.1|40353.1|40366.3|40346.3|15
1723213620000|2024-08-09 14:27:00|40373.8|40353.8|40366.3|40346.3|40373.8|40353.8|40364.5|40344.5|16
1723213630000|2024-08-09 14:27:10|40363.8|40343.8|40373.1|40353.1|40373.1|40353.1|40363.8|40343.8|19
1723213640000|2024-08-09 14:27:20|40371.3|40351.3|40369.5|40349.5|40376.3|40356.3|40369.5|40349.5|18
1723213650000|2024-08-09 14:27:30|40368.8|40348.8|40368.8|40348.8|40369.5|40349.5|40367|40347|10
1723213660000|2024-08-09 14:27:40|40367|40347|40364.5|40344.5|40368.8|40348.8|40364.5|40344.5|7
1723213670000|2024-08-09 14:27:50|40362|40342|40362|40342|40364.5|40344.5|40362|40342|2
1723213680000|2024-08-09 14:28:00|40361.3|40341.3|40359.5|40339.5|40364.5|40344.5|40359.5|40339.5|18
1723213690000|2024-08-09 14:28:10|40358.8|40338.8|40363.8|40343.8|40366.3|40346.3|40358.8|40338.8|21
1723213700000|2024-08-09 14:28:20|40362|40342|40357|40337|40362|40342|40357|40337|13
1723213710000|2024-08-09 14:28:30|40358.8|40338.8|40369.5|40349.5|40369.5|40349.5|40358.8|40338.8|15
1723213720000|2024-08-09 14:28:40|40375.3|40355.3|40383.8|40363.8|40383.8|40363.8|40375.3|40355.3|8
1723213730000|2024-08-09 14:28:50|40384.6|40364.6|40384.6|40364.6|40386.3|40366.3|40382.1|40362.1|30
1723213740000|2024-08-09 14:29:00|40385.3|40365.3|40389.6|40369.6|40389.6|40369.6|40384.6|40364.6|7
1723213750000|2024-08-09 14:29:10|40391.3|40371.3|40378.8|40358.8|40391.3|40371.3|40378.8|40358.8|25
1723213760000|2024-08-09 14:29:20|40379.6|40359.6|40377.1|40357.1|40379.6|40359.6|40374.6|40354.6|2
1723213770000|2024-08-09 14:29:30|40377.8|40357.8|40383.8|40363.8|40384.6|40364.6|40377.8|40357.8|16
1723213780000|2024-08-09 14:29:40|40384.6|40364.6|40383.1|40363.1|40384.6|40364.6|40379.6|40359.6|7
1723213790000|2024-08-09 14:29:50|40381.3|40361.3|40378.8|40358.8|40382.8|40362.8|40377.1|40357.1|29
1723213800000|2024-08-09 14:30:00|40379.6|40359.6|40367.1|40347.1|40379.6|40359.6|40367.1|40347.1|7
1723213810000|2024-08-09 14:30:10|40366.3|40346.3|40358.1|40338.1|40368.8|40348.8|40358.1|40338.1|7
1723213820000|2024-08-09 14:30:20|40361.3|40341.3|40376.3|40356.3|40376.3|40356.3|40356.3|40336.3|13
1723213830000|2024-08-09 14:30:30|40377.8|40357.8|40379.6|40359.6|40379.6|40359.6|40376.3|40356.3|9
1723213840000|2024-08-09 14:30:40|40378.8|40358.8|40393.8|40373.8|40393.8|40373.8|40378.8|40358.8|11
1723213850000|2024-08-09 14:30:50|40393.1|40373.1|40394.6|40374.6|40397.1|40377.1|40389.6|40369.6|14
1723213860000|2024-08-09 14:31:00|40396.3|40376.3|40399.6|40379.6|40401.3|40381.3|40392.1|40372.1|28
1723213870000|2024-08-09 14:31:10|40398.8|40378.8|40387.1|40367.1|40398.8|40378.8|40387.1|40367.1|10
1723213880000|2024-08-09 14:31:20|40388.8|40368.8|40372.1|40352.1|40388.8|40368.8|40372.1|40352.1|7
1723213890000|2024-08-09 14:31:30|40374.6|40354.6|40379.6|40359.6|40379.6|40359.6|40374.6|40354.6|1
1723213900000|2024-08-09 14:31:40|40374.6|40354.6|40376.3|40356.3|40381.3|40361.3|40374.6|40354.6|29
1723213910000|2024-08-09 14:31:50|40377.1|40357.1|40377.1|40357.1|40379.6|40359.6|40376.3|40356.3|3
1723213920000|2024-08-09 14:32:00|40378.8|40358.8|40384.6|40364.6|40387.1|40367.1|40378.8|40358.8|20
1723213930000|2024-08-09 14:32:10|40382.8|40362.8|40384.6|40364.6|40387.1|40367.1|40381.3|40361.3|18
1723213940000|2024-08-09 14:32:20|40382.8|40362.8|40381|40361|40384.6|40364.6|40381|40361|11
1723213950000|2024-08-09 14:32:30|40382.8|40362.8|40376.3|40356.3|40382.8|40362.8|40376.3|40356.3|11
1723213960000|2024-08-09 14:32:40|40375.6|40355.6|40377.1|40357.1|40382.1|40362.1|40374.6|40354.6|17
1723213970000|2024-08-09 14:32:50|40375.3|40355.3|40354.6|40334.6|40375.3|40355.3|40354.6|40334.6|17
1723213980000|2024-08-09 14:33:00|40357.1|40337.1|40373.8|40353.8|40373.8|40353.8|40357.1|40337.1|5
1723213990000|2024-08-09 14:33:10|40372.1|40352.1|40369.6|40349.6|40374.6|40354.6|40369.6|40349.6|8
1723214000000|2024-08-09 14:33:20|40368.8|40348.8|40366.3|40346.3|40368.8|40348.8|40359.6|40339.6|6
1723214010000|2024-08-09 14:33:30|40367.1|40347.1|40364.6|40344.6|40369.6|40349.6|40364.6|40344.6|3
1723214020000|2024-08-09 14:33:40|40366.3|40346.3|40376.3|40356.3|40377.1|40357.1|40366.3|40346.3|14
1723214030000|2024-08-09 14:33:50|40378.1|40358.1|40374.6|40354.6|40378.8|40358.8|40374.6|40354.6|2
1723214040000|2024-08-09 14:34:00|40376.3|40356.3|40381.3|40361.3|40384.6|40364.6|40376.3|40356.3|19
1723214050000|2024-08-09 14:34:10|40379.6|40359.6|40372.8|40352.8|40379.6|40359.6|40372.8|40352.8|4
1723214060000|2024-08-09 14:34:20|40373.8|40353.8|40379.6|40359.6|40379.6|40359.6|40373.8|40353.8|8
1723214070000|2024-08-09 14:34:30|40384.6|40364.6|40393.8|40373.8|40393.8|40373.8|40384.6|40364.6|21
1723214080000|2024-08-09 14:34:40|40392.1|40372.1|40399.6|40379.6|40399.6|40379.6|40392.1|40372.1|13
1723214090000|2024-08-09 14:34:50|40401.3|40381.3|40407.8|40387.8|40408.8|40388.8|40401.3|40381.3|4
1723214100000|2024-08-09 14:35:00|40409.6|40389.6|40394.6|40374.6|40409.6|40389.6|40394.6|40374.6|24
1723214110000|2024-08-09 14:35:10|40395.3|40375.3|40390.3|40370.3|40395.3|40375.3|40390.3|40370.3|2
1723214120000|2024-08-09 14:35:20|40388.6|40368.6|40398.8|40378.8|40399.6|40379.6|40387.8|40367.8|12
1723214130000|2024-08-09 14:35:30|40394.6|40374.6|40398.8|40378.8|40398.8|40378.8|40394.6|40374.6|4
1723214140000|2024-08-09 14:35:40|40399.6|40379.6|40406.1|40386.1|40406.3|40386.3|40399.6|40379.6|12
1723214150000|2024-08-09 14:35:50|40407.8|40387.8|40407.1|40387.1|40407.8|40387.8|40404.6|40384.6|12
1723214160000|2024-08-09 14:36:00|40408.8|40388.8|40410.3|40390.3|40417.8|40397.8|40408.8|40388.8|18
1723214170000|2024-08-09 14:36:10|40409.6|40389.6|40400.3|40380.3|40409.6|40389.6|40397.8|40377.8|10
1723214180000|2024-08-09 14:36:20|40399.6|40379.6|40395.3|40375.3|40399.6|40379.6|40393.6|40373.6|14
1723214190000|2024-08-09 14:36:30|40393.9|40373.9|40402.1|40382.1|40402.1|40382.1|40390.3|40370.3|19
1723214200000|2024-08-09 14:36:40|40401.4|40381.4|40395.3|40375.3|40402.1|40382.1|40394.6|40374.6|7
1723214210000|2024-08-09 14:36:50|40394.6|40374.6|40399.6|40379.6|40402.1|40382.1|40390.3|40370.3|7
1723214220000|2024-08-09 14:37:00|40402.1|40382.1|40395.3|40375.3|40403.9|40383.9|40395.3|40375.3|7
1723214230000|2024-08-09 14:37:10|40394.6|40374.6|40399.6|40379.6|40399.6|40379.6|40391.1|40371.1|15
1723214240000|2024-08-09 14:37:20|40397.8|40377.8|40397.8|40377.8|40400.3|40380.3|40397.8|40377.8|3
1723214250000|2024-08-09 14:37:30|40399.6|40379.6|40400.3|40380.3|40402.8|40382.8|40395.3|40375.3|5
1723214260000|2024-08-09 14:37:40|40399.6|40379.6|40406.1|40386.1|40406.1|40386.1|40399.6|40379.6|10
1723214270000|2024-08-09 14:37:50|40407.8|40387.8|40407.8|40387.8|40408.6|40388.6|40407.8|40387.8|2
1723214280000|2024-08-09 14:38:00|40406.1|40386.1|40390.3|40370.3|40407.8|40387.8|40390.3|40370.3|7
1723214290000|2024-08-09 14:38:10|40389.6|40369.6|40367.8|40347.8|40389.6|40369.6|40367.8|40347.8|16
1723214300000|2024-08-09 14:38:20|40367.1|40347.1|40370.3|40350.3|40372.1|40352.1|40365.3|40345.3|8
1723214310000|2024-08-09 14:38:30|40372.1|40352.1|40372.1|40352.1|40375.3|40355.3|40372.1|40352.1|8
1723214320000|2024-08-09 14:38:40|40374.6|40354.6|40377.8|40357.8|40377.8|40357.8|40373.9|40353.9|7
1723214330000|2024-08-09 14:38:50|40377.1|40357.1|40374.6|40354.6|40379.6|40359.6|40374.6|40354.6|2
1723214340000|2024-08-09 14:39:00|40373.9|40353.9|40374.6|40354.6|40377.1|40357.1|40372.1|40352.1|15
1723214350000|2024-08-09 14:39:10|40373.9|40353.9|40367.8|40347.8|40373.9|40353.9|40367.1|40347.1|36
1723214360000|2024-08-09 14:39:20|40369.6|40349.6|40372.1|40352.1|40373.9|40353.9|40369.6|40349.6|7
1723214370000|2024-08-09 14:39:30|40371.4|40351.4|40359.6|40339.6|40371.4|40351.4|40359.6|40339.6|19
1723214380000|2024-08-09 14:39:40|40360.3|40340.3|40367.1|40347.1|40367.1|40347.1|40359.6|40339.6|9
1723214390000|2024-08-09 14:39:50|40369.6|40349.6|40365.3|40345.3|40373.9|40353.9|40365.3|40345.3|4
1723214400000|2024-08-09 14:40:00|40364.6|40344.6|40369.6|40349.6|40369.6|40349.6|40362.1|40342.1|6
1723214410000|2024-08-09 14:40:10|40370.3|40350.3|40384.6|40364.6|40386.4|40366.4|40370.3|40350.3|8
1723214420000|2024-08-09 14:40:20|40385.3|40365.3|40387.8|40367.8|40392.8|40372.8|40385.3|40365.3|19
1723214430000|2024-08-09 14:40:30|40390.3|40370.3|40392.8|40372.8|40394.6|40374.6|40390.3|40370.3|6
1723214440000|2024-08-09 14:40:40|40394.6|40374.6|40399.6|40379.6|40399.6|40379.6|40390.3|40370.3|3
1723214450000|2024-08-09 14:40:50|40400.3|40380.3|40399.6|40379.6|40402.1|40382.1|40399.6|40379.6|3
1723214460000|2024-08-09 14:41:00|40398.9|40378.9|40374.6|40354.6|40398.9|40378.9|40374.6|40354.6|8
1723214470000|2024-08-09 14:41:10|40372.8|40352.8|40369.6|40349.6|40374.6|40354.6|40369.6|40349.6|1
1723214480000|2024-08-09 14:41:20|40367.8|40347.8|40359.6|40339.6|40367.8|40347.8|40355.3|40335.3|8
1723214490000|2024-08-09 14:41:30|40357.8|40337.8|40367.8|40347.8|40369.6|40349.6|40357.8|40337.8|5
1723214500000|2024-08-09 14:41:40|40369.6|40349.6|40375.3|40355.3|40377.8|40357.8|40369.6|40349.6|8
1723214510000|2024-08-09 14:41:50|40371.1|40351.1|40365.3|40345.3|40371.1|40351.1|40365.3|40345.3|5
1723214520000|2024-08-09 14:42:00|40369.6|40349.6|40370.3|40350.3|40374.6|40354.6|40369.6|40349.6|10
1723214530000|2024-08-09 14:42:10|40374.6|40354.6|40374.6|40354.6|40379.6|40359.6|40372.8|40352.8|4
1723214540000|2024-08-09 14:42:20|40378.1|40358.1|40375.3|40355.3|40379.6|40359.6|40375.3|40355.3|1
1723214550000|2024-08-09 14:42:30|40374.6|40354.6|40379.6|40359.6|40380.3|40360.3|40372.1|40352.1|11
1723214560000|2024-08-09 14:42:40|40378.9|40358.9|40374.6|40354.6|40378.9|40358.9|40374.6|40354.6|2
1723214570000|2024-08-09 14:42:50|40370.3|40350.3|40362.9|40342.9|40370.4|40350.4|40362.1|40342.1|5
1723214580000|2024-08-09 14:43:00|40362.1|40342.1|40360.4|40340.4|40362.1|40342.1|40357.9|40337.9|51
1723214590000|2024-08-09 14:43:10|40358.6|40338.6|40366.1|40346.1|40366.1|40346.1|40357.9|40337.9|10
1723214600000|2024-08-09 14:43:20|40367.9|40347.9|40366.1|40346.1|40368.6|40348.6|40365.4|40345.4|3
1723214610000|2024-08-09 14:43:30|40367.9|40347.9|40366.1|40346.1|40367.9|40347.9|40365.4|40345.4|0
1723214620000|2024-08-09 14:43:40|40367.9|40347.9|40366.1|40346.1|40367.9|40347.9|40363.6|40343.6|0
1723214630000|2024-08-09 14:43:50|40367.9|40347.9|40376.1|40356.1|40376.1|40356.1|40367.9|40347.9|6
1723214640000|2024-08-09 14:44:00|40374.3|40354.3|40373.6|40353.6|40376.1|40356.1|40373.6|40353.6|4
1723214650000|2024-08-09 14:44:10|40372.9|40352.9|40376.1|40356.1|40376.1|40356.1|40366.8|40346.8|4
1723214660000|2024-08-09 14:44:20|40375.4|40355.4|40376.1|40356.1|40376.8|40356.8|40374.3|40354.3|4
1723214670000|2024-08-09 14:44:30|40376.8|40356.8|40384.3|40364.3|40384.3|40364.3|40376.8|40356.8|5
1723214680000|2024-08-09 14:44:40|40386.8|40366.8|40386.1|40366.1|40387.6|40367.6|40384.3|40364.3|8
1723214690000|2024-08-09 14:44:50|40384.3|40364.3|40386.1|40366.1|40386.1|40366.1|40381.1|40361.1|8
1723214700000|2024-08-09 14:45:00|40384.3|40364.3|40381.1|40361.1|40384.3|40364.3|40381.1|40361.1|10
1723214710000|2024-08-09 14:45:10|40379.3|40359.3|40384.3|40364.3|40384.3|40364.3|40379.3|40359.3|37
1723214720000|2024-08-09 14:45:20|40385.1|40365.1|40385.1|40365.1|40386.8|40366.8|40384.3|40364.3|8
1723214730000|2024-08-09 14:45:30|40387.6|40367.6|40391.8|40371.8|40391.8|40371.8|40385.1|40365.1|6
1723214740000|2024-08-09 14:45:40|40395.4|40375.4|40398.6|40378.6|40401.1|40381.1|40395.4|40375.4|7
1723214750000|2024-08-09 14:45:50|40399.3|40379.3|40393.6|40373.6|40399.3|40379.3|40393.6|40373.6|4
1723214760000|2024-08-09 14:46:00|40391.8|40371.8|40391.1|40371.1|40391.8|40371.8|40384.3|40364.3|5
1723214770000|2024-08-09 14:46:10|40392.9|40372.9|40402.9|40382.9|40402.9|40382.9|40392.9|40372.9|6
1723214780000|2024-08-09 14:46:20|40401.1|40381.1|40406.1|40386.1|40406.1|40386.1|40401.1|40381.1|6
1723214790000|2024-08-09 14:46:30|40405.4|40385.4|40403.6|40383.6|40405.4|40385.4|40399.3|40379.3|7
1723214800000|2024-08-09 14:46:40|40405.4|40385.4|40410.4|40390.4|40410.4|40390.4|40405.4|40385.4|2
1723214810000|2024-08-09 14:46:50|40408.6|40388.6|40402.1|40382.1|40408.6|40388.6|40402.1|40382.1|5
1723214820000|2024-08-09 14:47:00|40400.4|40380.4|40391.1|40371.1|40401.1|40381.1|40389.3|40369.3|17
1723214830000|2024-08-09 14:47:10|40390.4|40370.4|40381.1|40361.1|40390.4|40370.4|40378.6|40358.6|4
1723214840000|2024-08-09 14:47:20|40380.4|40360.4|40380.4|40360.4|40382.9|40362.9|40377.9|40357.9|2
1723214850000|2024-08-09 14:47:30|40381.1|40361.1|40375.4|40355.4|40381.1|40361.1|40375.4|40355.4|4
1723214860000|2024-08-09 14:47:40|40376.1|40356.1|40375.4|40355.4|40380.4|40360.4|40375.4|40355.4|1
1723214870000|2024-08-09 14:47:50|40376.1|40356.1|40375.4|40355.4|40376.1|40356.1|40371.1|40351.1|7
1723214880000|2024-08-09 14:48:00|40371.8|40351.8|40371.1|40351.1|40376.1|40356.1|40371.1|40351.1|5
1723214890000|2024-08-09 14:48:10|40370.4|40350.4|40364.3|40344.3|40370.4|40350.4|40364.3|40344.3|4
1723214900000|2024-08-09 14:48:20|40366.1|40346.1|40361.1|40341.1|40366.1|40346.1|40361.1|40341.1|5
1723214910000|2024-08-09 14:48:30|40361.8|40341.8|40366.8|40346.8|40366.8|40346.8|40361.8|40341.8|4
1723214920000|2024-08-09 14:48:40|40368.6|40348.6|40371.8|40351.8|40373.6|40353.6|40368.6|40348.6|5
1723214930000|2024-08-09 14:48:50|40373.6|40353.6|40378.6|40358.6|40378.6|40358.6|40371.8|40351.8|44
1723214940000|2024-08-09 14:49:00|40379.3|40359.3|40384.3|40364.3|40384.3|40364.3|40379.3|40359.3|18
1723214950000|2024-08-09 14:49:10|40383.6|40363.6|40371.1|40351.1|40386.1|40366.1|40371.1|40351.1|7
1723214960000|2024-08-09 14:49:20|40371.8|40351.8|40376.1|40356.1|40376.8|40356.8|40371.8|40351.8|3
1723214970000|2024-08-09 14:49:30|40377.9|40357.9|40376.1|40356.1|40380.4|40360.4|40376.1|40356.1|1
1723214980000|2024-08-09 14:49:40|40376.9|40356.9|40369.4|40349.4|40376.9|40356.9|40369.4|40349.4|6
1723214990000|2024-08-09 14:49:50|40367.6|40347.6|40364.4|40344.4|40371.1|40351.1|40364.4|40344.4|25
1723215000000|2024-08-09 14:50:00|40362.6|40342.6|40350.4|40330.4|40362.6|40342.6|40348.6|40328.6|13
1723215010000|2024-08-09 14:50:10|40348.6|40328.6|40331.1|40311.1|40348.6|40328.6|40327.9|40307.9|23
1723215020000|2024-08-09 14:50:20|40330.4|40310.4|40325.7|40305.7|40332.9|40312.9|40325.7|40305.7|101
1723215030000|2024-08-09 14:50:30|40319.7|40299.7|40321.4|40301.4|40325.7|40305.7|40317.2|40297.2|27
1723215040000|2024-08-09 14:50:40|40322.2|40302.2|40321.4|40301.4|40324.7|40304.7|40319.7|40299.7|10
1723215050000|2024-08-09 14:50:50|40319.7|40299.7|40314.7|40294.7|40319.7|40299.7|40313.9|40293.9|16
1723215060000|2024-08-09 14:51:00|40318.9|40298.9|40332.2|40312.2|40332.2|40312.2|40318.9|40298.9|13
1723215070000|2024-08-09 14:51:10|40333.9|40313.9|40341.4|40321.4|40343.9|40323.9|40333.9|40313.9|11
1723215080000|2024-08-09 14:51:20|40339.7|40319.7|40340.7|40320.7|40340.7|40320.7|40336.4|40316.4|11
1723215090000|2024-08-09 14:51:30|40341.4|40321.4|40350.4|40330.4|40350.4|40330.4|40341.4|40321.4|14
1723215100000|2024-08-09 14:51:40|40349.7|40329.7|40344.7|40324.7|40350.4|40330.4|40344.7|40324.7|9
1723215110000|2024-08-09 14:51:50|40343.2|40323.2|40344.7|40324.7|40344.7|40324.7|40339.7|40319.7|2
1723215120000|2024-08-09 14:52:00|40345.4|40325.4|40349.7|40329.7|40352.2|40332.2|40345.4|40325.4|5
1723215130000|2024-08-09 14:52:10|40350.4|40330.4|40353.9|40333.9|40353.9|40333.9|40350.4|40330.4|8
1723215140000|2024-08-09 14:52:20|40355.4|40335.4|40379.7|40359.7|40379.7|40359.7|40355.4|40335.4|31
1723215150000|2024-08-09 14:52:30|40380.4|40360.4|40386.1|40366.1|40388.6|40368.6|40380.4|40360.4|51
1723215160000|2024-08-09 14:52:40|40385.4|40365.4|40372.2|40352.2|40385.4|40365.4|40371.1|40351.1|9
1723215170000|2024-08-09 14:52:50|40372.9|40352.9|40375.4|40355.4|40376.1|40356.1|40370.4|40350.4|6
1723215180000|2024-08-09 14:53:00|40376.1|40356.1|40379.4|40359.4|40381.9|40361.9|40376.1|40356.1|7
1723215190000|2024-08-09 14:53:10|40378.6|40358.6|40380.4|40360.4|40381.1|40361.1|40377.9|40357.9|2
1723215200000|2024-08-09 14:53:20|40381.1|40361.1|40382.9|40362.9|40382.9|40362.9|40381.1|40361.1|3
1723215210000|2024-08-09 14:53:30|40382.2|40362.2|40383.6|40363.6|40385.4|40365.4|40382.2|40362.2|6
1723215220000|2024-08-09 14:53:40|40385.4|40365.4|40383.6|40363.6|40385.4|40365.4|40377.9|40357.9|7
1723215230000|2024-08-09 14:53:50|40384.4|40364.4|40380.4|40360.4|40384.4|40364.4|40380.4|40360.4|0
1723215240000|2024-08-09 14:54:00|40381.1|40361.1|40385.4|40365.4|40385.4|40365.4|40381.1|40361.1|5
1723215250000|2024-08-09 14:54:10|40383.6|40363.6|40381.1|40361.1|40383.6|40363.6|40381.1|40361.1|3
1723215260000|2024-08-09 14:54:20|40382.9|40362.9|40381.1|40361.1|40385.4|40365.4|40381.1|40361.1|2
1723215270000|2024-08-09 14:54:30|40379.4|40359.4|40375.4|40355.4|40379.4|40359.4|40375.4|40355.4|3
1723215280000|2024-08-09 14:54:40|40373.6|40353.6|40368.6|40348.6|40373.6|40353.6|40368.6|40348.6|1
1723215290000|2024-08-09 14:54:50|40367.9|40347.9|40366.9|40346.9|40371.1|40351.1|40366.1|40346.1|11
1723215300000|2024-08-09 14:55:00|40366.1|40346.1|40372.9|40352.9|40372.9|40352.9|40366.1|40346.1|4
1723215310000|2024-08-09 14:55:10|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|40371.1|40351.1|3
1723215320000|2024-08-09 14:55:20|40371.9|40351.9|40373.6|40353.6|40374.4|40354.4|40371.1|40351.1|14
1723215330000|2024-08-09 14:55:30|40369.4|40349.4|40367.6|40347.6|40369.4|40349.4|40367.6|40347.6|13
1723215340000|2024-08-09 14:55:40|40366.9|40346.9|40366.9|40346.9|40366.9|40346.9|40363.3|40343.3|3
1723215350000|2024-08-09 14:55:50|40365.4|40345.4|40356.9|40336.9|40365.4|40345.4|40356.1|40336.1|5
1723215360000|2024-08-09 14:56:00|40358.6|40338.6|40367.9|40347.9|40368.6|40348.6|40356.9|40336.9|4
1723215370000|2024-08-09 14:56:10|40369.4|40349.4|40381.1|40361.1|40381.1|40361.1|40369.4|40349.4|7
1723215380000|2024-08-09 14:56:20|40383.6|40363.6|40379.4|40359.4|40383.6|40363.6|40379.4|40359.4|5
1723215390000|2024-08-09 14:56:30|40378.6|40358.6|40381.1|40361.1|40381.1|40361.1|40376.9|40356.9|2
1723215400000|2024-08-09 14:56:40|40379.4|40359.4|40376.1|40356.1|40379.4|40359.4|40374.4|40354.4|7
1723215410000|2024-08-09 14:56:50|40377.9|40357.9|40376.1|40356.1|40379.4|40359.4|40374.4|40354.4|2
1723215420000|2024-08-09 14:57:00|40374.4|40354.4|40374.4|40354.4|40379.4|40359.4|40374.4|40354.4|7
1723215430000|2024-08-09 14:57:10|40376.9|40356.9|40371.9|40351.9|40379.4|40359.4|40371.9|40351.9|10
1723215440000|2024-08-09 14:57:20|40371.2|40351.2|40364.4|40344.4|40371.2|40351.2|40363.7|40343.7|5
1723215450000|2024-08-09 14:57:30|40361.9|40341.9|40361.2|40341.2|40366.2|40346.2|40361.2|40341.2|11
1723215460000|2024-08-09 14:57:40|40366.2|40346.2|40366.9|40346.9|40368.7|40348.7|40363.7|40343.7|10
1723215470000|2024-08-09 14:57:50|40366.2|40346.2|40364.4|40344.4|40366.2|40346.2|40363.7|40343.7|0
1723215480000|2024-08-09 14:58:00|40361.9|40341.9|40347.6|40327.6|40363.7|40343.7|40347.6|40327.6|17
1723215490000|2024-08-09 14:58:10|40345.1|40325.1|40343.7|40323.7|40348.7|40328.7|40343.7|40323.7|3
1723215500000|2024-08-09 14:58:20|40345.4|40325.4|40346.9|40326.9|40346.9|40326.9|40341.9|40321.9|4
1723215510000|2024-08-09 14:58:30|40345.4|40325.4|40341.9|40321.9|40345.4|40325.4|40341.2|40321.2|11
1723215520000|2024-08-09 14:58:40|40341.2|40321.2|40336.2|40316.2|40341.2|40321.2|40336.2|40316.2|4
1723215530000|2024-08-09 14:58:50|40334.4|40314.4|40329.4|40309.4|40334.4|40314.4|40326.9|40306.9|9
1723215540000|2024-08-09 14:59:00|40326.9|40306.9|40329.4|40309.4|40331.9|40311.9|40326.9|40306.9|9
1723215550000|2024-08-09 14:59:10|40328.7|40308.7|40326.9|40306.9|40329.4|40309.4|40326.9|40306.9|9
1723215560000|2024-08-09 14:59:20|40327.6|40307.6|40324.4|40304.4|40331.2|40311.2|40324.4|40304.4|14
1723215570000|2024-08-09 14:59:30|40321.9|40301.9|40309.4|40289.4|40322.6|40302.6|40306.9|40286.9|12
1723215580000|2024-08-09 14:59:40|40310.1|40290.1|40311.2|40291.2|40313.7|40293.7|40308.7|40288.7|10
1723215590000|2024-08-09 14:59:50|40310.4|40290.4|40303.7|40283.7|40311.9|40291.9|40301.2|40281.2|113
1723215600000|2024-08-09 15:00:00|40301.2|40281.2|40271.2|40251.2|40301.2|40281.2|40271.2|40251.2|90
1723215610000|2024-08-09 15:00:10|40271.9|40251.9|40286.9|40266.9|40286.9|40266.9|40271.9|40251.9|50
1723215620000|2024-08-09 15:00:20|40285.1|40265.1|40298.7|40278.7|40298.7|40278.7|40282.6|40262.6|27
1723215630000|2024-08-09 15:00:30|40296.9|40276.9|40305.1|40285.1|40305.1|40285.1|40296.2|40276.2|15
1723215640000|2024-08-09 15:00:40|40307.6|40287.6|40311.9|40291.9|40313.4|40293.4|40307.6|40287.6|11
1723215650000|2024-08-09 15:00:50|40312.6|40292.6|40319.4|40299.4|40321.2|40301.2|40312.6|40292.6|3
1723215660000|2024-08-09 15:01:00|40321.2|40301.2|40302.6|40282.6|40321.9|40301.9|40302.6|40282.6|26
1723215670000|2024-08-09 15:01:10|40301.9|40281.9|40306.2|40286.2|40306.2|40286.2|40291.9|40271.9|71
1723215680000|2024-08-09 15:01:20|40307.9|40287.9|40308.7|40288.7|40308.7|40288.7|40303.7|40283.7|0
1723215690000|2024-08-09 15:01:30|40310.4|40290.4|40300.4|40280.4|40310.4|40290.4|40300.4|40280.4|12
1723215700000|2024-08-09 15:01:40|40299.7|40279.7|40297.9|40277.9|40300.4|40280.4|40295.4|40275.4|9
1723215710000|2024-08-09 15:01:50|40296.2|40276.2|40295.4|40275.4|40300.4|40280.4|40295.4|40275.4|6
1723215720000|2024-08-09 15:02:00|40292.9|40272.9|40282.9|40262.9|40292.9|40272.9|40276.2|40256.2|17
1723215730000|2024-08-09 15:02:10|40281.2|40261.2|40287.9|40267.9|40287.9|40267.9|40280.4|40260.4|7
1723215740000|2024-08-09 15:02:20|40290.4|40270.4|40288.7|40268.7|40291.9|40271.9|40288.7|40268.7|7
1723215750000|2024-08-09 15:02:30|40286.9|40266.9|40276.2|40256.2|40291.2|40271.2|40276.2|40256.2|17
1723215760000|2024-08-09 15:02:40|40274.4|40254.4|40265.1|40245.1|40276.2|40256.2|40264.4|40244.4|37
1723215770000|2024-08-09 15:02:50|40264.4|40244.4|40252.2|40232.2|40266.2|40246.2|40252.2|40232.2|15
1723215780000|2024-08-09 15:03:00|40252.9|40232.9|40253.7|40233.7|40256.2|40236.2|40247.9|40227.9|13
1723215790000|2024-08-09 15:03:10|40255.4|40235.4|40252.9|40232.9|40256.2|40236.2|40252.9|40232.9|4
1723215800000|2024-08-09 15:03:20|40255.4|40235.4|40256.2|40236.2|40261.9|40241.9|40253.7|40233.7|7
1723215810000|2024-08-09 15:03:30|40254.4|40234.4|40252.9|40232.9|40257.9|40237.9|40252.9|40232.9|13
1723215820000|2024-08-09 15:03:40|40251.2|40231.2|40256.2|40236.2|40256.2|40236.2|40249.4|40229.4|5
1723215830000|2024-08-09 15:03:50|40256.9|40236.9|40256.2|40236.2|40258.7|40238.7|40254.4|40234.4|10
1723215840000|2024-08-09 15:04:00|40257.9|40237.9|40266.2|40246.2|40266.2|40246.2|40256.9|40236.9|3
1723215850000|2024-08-09 15:04:10|40267.9|40247.9|40280.4|40260.4|40280.4|40260.4|40267.9|40247.9|4
1723215860000|2024-08-09 15:04:20|40281.9|40261.9|40276.2|40256.2|40285.4|40265.4|40276.2|40256.2|7
1723215870000|2024-08-09 15:04:30|40276.9|40256.9|40276.2|40256.2|40280.4|40260.4|40276.2|40256.2|3
1723215880000|2024-08-09 15:04:40|40275.5|40255.5|40278|40258|40278|40258|40270.5|40250.5|15
1723215890000|2024-08-09 15:04:50|40280.5|40260.5|40273.7|40253.7|40280.5|40260.5|40273|40253|7
1723215900000|2024-08-09 15:05:00|40275.5|40255.5|40280.5|40260.5|40280.5|40260.5|40273|40253|11
1723215910000|2024-08-09 15:05:10|40278.7|40258.7|40274.7|40254.7|40283|40263|40274.7|40254.7|10
1723215920000|2024-08-09 15:05:20|40273|40253|40269.7|40249.7|40273|40253|40267.2|40247.2|7
1723215930000|2024-08-09 15:05:30|40270.5|40250.5|40273.7|40253.7|40275.5|40255.5|40270.5|40250.5|14
1723215940000|2024-08-09 15:05:40|40273|40253|40273|40253|40276.2|40256.2|40271.2|40251.2|6
1723215950000|2024-08-09 15:05:50|40271.2|40251.2|40275.5|40255.5|40276.2|40256.2|40271.2|40251.2|50
1723215960000|2024-08-09 15:06:00|40276.2|40256.2|40266.2|40246.2|40276.2|40256.2|40266.2|40246.2|20
1723215970000|2024-08-09 15:06:10|40266.9|40246.9|40271.9|40251.9|40271.9|40251.9|40266.9|40246.9|8
1723215980000|2024-08-09 15:06:20|40273.7|40253.7|40275.5|40255.5|40281.2|40261.2|40273.7|40253.7|26
1723215990000|2024-08-09 15:06:30|40273.7|40253.7|40265.5|40245.5|40273.7|40253.7|40265.5|40245.5|3
1723216000000|2024-08-09 15:06:40|40261.2|40241.2|40259|40239|40261.2|40241.2|40259|40239|46
1723216010000|2024-08-09 15:06:50|40259.7|40239.7|40261.5|40241.5|40261.5|40241.5|40259|40239|4
1723216020000|2024-08-09 15:07:00|40262.2|40242.2|40269.7|40249.7|40269.7|40249.7|40262.2|40242.2|3
1723216030000|2024-08-09 15:07:10|40271.5|40251.5|40274.7|40254.7|40277.2|40257.2|40269.7|40249.7|4
1723216040000|2024-08-09 15:07:20|40275.5|40255.5|40281.5|40261.5|40281.5|40261.5|40275.5|40255.5|3
1723216050000|2024-08-09 15:07:30|40282.2|40262.2|40283.3|40263.3|40285.8|40265.8|40281.5|40261.5|0
1723216060000|2024-08-09 15:07:40|40281.5|40261.5|40285.8|40265.8|40285.8|40265.8|40281.5|40261.5|13
1723216070000|2024-08-09 15:07:50|40284|40264|40281.5|40261.5|40285.8|40265.8|40281.5|40261.5|17
1723216080000|2024-08-09 15:08:00|40284|40264|40293|40273|40293|40273|40284|40264|9
1723216090000|2024-08-09 15:08:10|40291.2|40271.2|40294|40274|40294|40274|40289.7|40269.7|10
1723216100000|2024-08-09 15:08:20|40292.2|40272.2|40292.2|40272.2|40294.7|40274.7|40289.7|40269.7|6
1723216110000|2024-08-09 15:08:30|40293|40273|40296.5|40276.5|40299|40279|40293|40273|3
1723216120000|2024-08-09 15:08:40|40297.2|40277.2|40299.7|40279.7|40299.7|40279.7|40296.5|40276.5|9
1723216130000|2024-08-09 15:08:50|40301.5|40281.5|40299.7|40279.7|40303.3|40283.3|40299.7|40279.7|13
1723216140000|2024-08-09 15:09:00|40299|40279|40290.5|40270.5|40299|40279|40290.5|40270.5|5
1723216150000|2024-08-09 15:09:10|40289.7|40269.7|40284.7|40264.7|40289.7|40269.7|40284.7|40264.7|10
1723216160000|2024-08-09 15:09:20|40285.5|40265.5|40283|40263|40287.2|40267.2|40283|40263|12
1723216170000|2024-08-09 15:09:30|40280.5|40260.5|40266.9|40246.9|40280.5|40260.5|40266.9|40246.9|28
1723216180000|2024-08-09 15:09:40|40266.2|40246.2|40264.4|40244.4|40266.9|40246.9|40263.7|40243.7|7
1723216190000|2024-08-09 15:09:50|40265.2|40245.2|40259.4|40239.4|40269.4|40249.4|40259.4|40239.4|9
1723216200000|2024-08-09 15:10:00|40261.9|40241.9|40256.9|40236.9|40261.9|40241.9|40255.5|40235.5|14
1723216210000|2024-08-09 15:10:10|40259.4|40239.4|40257.7|40237.7|40261.2|40241.2|40253.4|40233.4|29
1723216220000|2024-08-09 15:10:20|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|40247.7|40227.7|16
1723216230000|2024-08-09 15:10:30|40256.9|40236.9|40260.2|40240.2|40260.2|40240.2|40256.9|40236.9|0
1723216240000|2024-08-09 15:10:40|40258.4|40238.4|40252.7|40232.7|40258.4|40238.4|40250.9|40230.9|12
1723216250000|2024-08-09 15:10:50|40250.9|40230.9|40255.2|40235.2|40255.2|40235.2|40250.2|40230.2|4
1723216260000|2024-08-09 15:11:00|40254.4|40234.4|40254.4|40234.4|40256.9|40236.9|40250.9|40230.9|7
1723216270000|2024-08-09 15:11:10|40252.7|40232.7|40260.2|40240.2|40262.7|40242.7|40251.9|40231.9|3
1723216280000|2024-08-09 15:11:20|40261.9|40241.9|40272.7|40252.7|40274.4|40254.4|40259.4|40239.4|16
1723216290000|2024-08-09 15:11:30|40271.9|40251.9|40257.7|40237.7|40271.9|40251.9|40257.7|40237.7|6
1723216300000|2024-08-09 15:11:40|40254.5|40234.5|40247.7|40227.7|40254.5|40234.5|40246.7|40226.7|1
1723216310000|2024-08-09 15:11:50|40245.9|40225.9|40223.4|40203.4|40245.9|40225.9|40222.7|40202.7|38
1723216320000|2024-08-09 15:12:00|40222.7|40202.7|40225.9|40205.9|40225.9|40205.9|40220.9|40200.9|25
1723216330000|2024-08-09 15:12:10|40228.4|40208.4|40225.2|40205.2|40230.2|40210.2|40224.2|40204.2|20
1723216340000|2024-08-09 15:12:20|40225.9|40205.9|40220.9|40200.9|40225.9|40205.9|40220.9|40200.9|13
1723216350000|2024-08-09 15:12:30|40222.7|40202.7|40220.9|40200.9|40225.9|40205.9|40220.9|40200.9|31
1723216360000|2024-08-09 15:12:40|40222.7|40202.7|40225.9|40205.9|40225.9|40205.9|40220.9|40200.9|28
1723216370000|2024-08-09 15:12:50|40225.2|40205.2|40230.9|40210.9|40230.9|40210.9|40222.7|40202.7|8
1723216380000|2024-08-09 15:13:00|40225.9|40205.9|40222.7|40202.7|40225.9|40205.9|40220.9|40200.9|17
1723216390000|2024-08-09 15:13:10|40224.5|40204.5|40230.9|40210.9|40230.9|40210.9|40222.7|40202.7|3
1723216400000|2024-08-09 15:13:20|40228.4|40208.4|40230.9|40210.9|40233.4|40213.4|40228.4|40208.4|8
1723216410000|2024-08-09 15:13:30|40230.2|40210.2|40230.9|40210.9|40233.4|40213.4|40230.2|40210.2|1
1723216420000|2024-08-09 15:13:40|40232.7|40212.7|40234.5|40214.5|40234.5|40214.5|40228.4|40208.4|10
1723216430000|2024-08-09 15:13:50|40232.7|40212.7|40234.5|40214.5|40236.2|40216.2|40232.7|40212.7|10
1723216440000|2024-08-09 15:14:00|40235.2|40215.2|40234.5|40214.5|40237|40217|40232.7|40212.7|3
1723216450000|2024-08-09 15:14:10|40232.7|40212.7|40235.2|40215.2|40235.2|40215.2|40230.9|40210.9|1
1723216460000|2024-08-09 15:14:20|40233.4|40213.4|40220.9|40200.9|40237.7|40217.7|40220.9|40200.9|3
1723216470000|2024-08-09 15:14:30|40222.7|40202.7|40222.7|40202.7|40224.5|40204.5|40222.7|40202.7|5
1723216480000|2024-08-09 15:14:40|40220.9|40200.9|40226.7|40206.7|40226.7|40206.7|40220.9|40200.9|13
1723216490000|2024-08-09 15:14:50|40225.9|40205.9|40227.7|40207.7|40227.7|40207.7|40223.4|40203.4|4
1723216500000|2024-08-09 15:15:00|40230.9|40210.9|40240.9|40220.9|40240.9|40220.9|40230.9|40210.9|8
1723216510000|2024-08-09 15:15:10|40242.7|40222.7|40254.2|40234.2|40257.4|40237.4|40242.7|40222.7|40
1723216520000|2024-08-09 15:15:20|40251.7|40231.7|40249.2|40229.2|40251.7|40231.7|40249.2|40229.2|7
1723216530000|2024-08-09 15:15:30|||||||||3
1723216540000|2024-08-09 15:15:40|40249.9|40229.9|40252.4|40232.4|40252.4|40232.4|40249.9|40229.9|10
1723216550000|2024-08-09 15:15:50|40249.9|40229.9|40249.2|40229.2|40249.9|40229.9|40244.2|40224.2|5
1723216560000|2024-08-09 15:16:00|40250.9|40230.9|40251.7|40231.7|40251.7|40231.7|40250.9|40230.9|0
1723216570000|2024-08-09 15:16:10|40254.9|40234.9|40244.9|40224.9|40255.9|40235.9|40242.4|40222.4|34
1723216580000|2024-08-09 15:16:20|40242.4|40222.4|40242.4|40222.4|40242.4|40222.4|40237.4|40217.4|8
1723216590000|2024-08-09 15:16:30|||||||||5
1723216600000|2024-08-09 15:16:40|40240.6|40220.6|40233.1|40213.1|40240.6|40220.6|40232.4|40212.4|15
1723216610000|2024-08-09 15:16:50|40232.4|40212.4|40239.9|40219.9|40241.7|40221.7|40232.4|40212.4|0
1723216620000|2024-08-09 15:17:00|40239.2|40219.2|40234.9|40214.9|40239.2|40219.2|40234.9|40214.9|2
1723216630000|2024-08-09 15:17:10|40235.6|40215.6|40237.4|40217.4|40239.9|40219.9|40235.6|40215.6|4
1723216640000|2024-08-09 15:17:20|40239.2|40219.2|40236.7|40216.7|40239.2|40219.2|40234.2|40214.2|13
1723216650000|2024-08-09 15:17:30|40237.4|40217.4|40239.9|40219.9|40239.9|40219.9|40236.7|40216.7|2
1723216660000|2024-08-09 15:17:40|40241.7|40221.7|40244.9|40224.9|40244.9|40224.9|40239.9|40219.9|9
1723216670000|2024-08-09 15:17:50|40244.2|40224.2|40234.9|40214.9|40244.2|40224.2|40234.9|40214.9|21
1723216680000|2024-08-09 15:18:00|40237.4|40217.4|40256.4|40236.4|40256.4|40236.4|40235.6|40215.6|42
1723216690000|2024-08-09 15:18:10|40258.1|40238.1|40258.9|40238.9|40261.4|40241.4|40258.1|40238.1|12
1723216700000|2024-08-09 15:18:20|40260.7|40240.7|40261.4|40241.4|40263.2|40243.2|40260.7|40240.7|5
1723216710000|2024-08-09 15:18:30|40263.9|40243.9|40268.2|40248.2|40268.2|40248.2|40263.9|40243.9|6
1723216720000|2024-08-09 15:18:40|40267.4|40247.4|40265.7|40245.7|40267.4|40247.4|40265.7|40245.7|41
1723216730000|2024-08-09 15:18:50|40263.9|40243.9|40256.4|40236.4|40265.7|40245.7|40255.7|40235.7|8
1723216740000|2024-08-09 15:19:00|40258.2|40238.2|40260.7|40240.7|40260.7|40240.7|40256.4|40236.4|5
1723216750000|2024-08-09 15:19:10|40262.4|40242.4|40263.9|40243.9|40264.6|40244.6|40262.4|40242.4|11
1723216760000|2024-08-09 15:19:20|40264.6|40244.6|40268.9|40248.9|40268.9|40248.9|40264.6|40244.6|4
1723216770000|2024-08-09 15:19:30|40266.4|40246.4|40266.4|40246.4|40268.9|40248.9|40265.7|40245.7|6
1723216780000|2024-08-09 15:19:40|40265.7|40245.7|40258.9|40238.9|40265.7|40245.7|40258.9|40238.9|4
1723216790000|2024-08-09 15:19:50|40258.2|40238.2|40258.2|40238.2|40260.7|40240.7|40255.7|40235.7|12
1723216800000|2024-08-09 15:20:00|40256.4|40236.4|40259.6|40239.6|40259.6|40239.6|40255.7|40235.7|3
1723216810000|2024-08-09 15:20:10|40258.9|40238.9|40258.9|40238.9|40261.4|40241.4|40258.9|40238.9|1
1723216820000|2024-08-09 15:20:20|40259.6|40239.6|40265.7|40245.7|40265.7|40245.7|40259.6|40239.6|12
1723216830000|2024-08-09 15:20:30|40268.9|40248.9|40277.4|40257.4|40277.4|40257.4|40268.9|40248.9|7
1723216840000|2024-08-09 15:20:40|40275.7|40255.7|40280.7|40260.7|40280.7|40260.7|40275.7|40255.7|5
1723216850000|2024-08-09 15:20:50|40282.4|40262.4|40291.4|40271.4|40291.4|40271.4|40280.7|40260.7|16
1723216860000|2024-08-09 15:21:00|40292.1|40272.1|40291.4|40271.4|40295.7|40275.7|40291.4|40271.4|10
1723216870000|2024-08-09 15:21:10|40290.7|40270.7|40285.7|40265.7|40290.7|40270.7|40285.7|40265.7|3
1723216880000|2024-08-09 15:21:20|40288.9|40268.9|40285.7|40265.7|40290.7|40270.7|40283.9|40263.9|6
1723216890000|2024-08-09 15:21:30|40283.9|40263.9|40279.9|40259.9|40283.9|40263.9|40278.2|40258.2|3
1723216900000|2024-08-09 15:21:40|40278.2|40258.2|40265.7|40245.7|40278.2|40258.2|40263.2|40243.2|8
1723216910000|2024-08-09 15:21:50|40266.4|40246.4|40264.9|40244.9|40268.2|40248.2|40264.9|40244.9|5
1723216920000|2024-08-09 15:22:00|40265.7|40245.7|40268.2|40248.2|40268.2|40248.2|40263.9|40243.9|4
1723216930000|2024-08-09 15:22:10|40268.9|40248.9|40270.7|40250.7|40270.7|40250.7|40268.9|40248.9|1
1723216940000|2024-08-09 15:22:20|40269.9|40249.9|40270.7|40250.7|40270.7|40250.7|40266.4|40246.4|35
1723216950000|2024-08-09 15:22:30|40268.9|40248.9|40267.1|40247.1|40268.9|40248.9|40267.1|40247.1|1
1723216960000|2024-08-09 15:22:40|40268.2|40248.2|40263.9|40243.9|40268.9|40248.9|40263.9|40243.9|2
1723216970000|2024-08-09 15:22:50|40264.6|40244.6|40264.6|40244.6|40264.6|40244.6|40261.4|40241.4|8
1723216980000|2024-08-09 15:23:00|40266.4|40246.4|40268.9|40248.9|40268.9|40248.9|40261.4|40241.4|2
1723216990000|2024-08-09 15:23:10|40267.1|40247.1|40268.9|40248.9|40270.7|40250.7|40267.1|40247.1|5
1723217000000|2024-08-09 15:23:20|40271.4|40251.4|40271.4|40251.4|40272.1|40252.1|40271.4|40251.4|7
1723217010000|2024-08-09 15:23:30|40272.1|40252.1|40273.9|40253.9|40274.6|40254.6|40271.4|40251.4|12
1723217020000|2024-08-09 15:23:40|40274.6|40254.6|40273.9|40253.9|40275.7|40255.7|40273.9|40253.9|4
1723217030000|2024-08-09 15:23:50|40271.4|40251.4|40264.6|40244.6|40271.4|40251.4|40264.6|40244.6|8
1723217040000|2024-08-09 15:24:00|40263.2|40243.2|40243.9|40223.9|40263.2|40243.2|40243.9|40223.9|15
1723217050000|2024-08-09 15:24:10|40244.6|40224.6|40243.9|40223.9|40246.4|40226.4|40242.1|40222.1|0
1723217060000|2024-08-09 15:24:20|40242.1|40222.1|40245.4|40225.4|40245.4|40225.4|40242.1|40222.1|10
1723217070000|2024-08-09 15:24:30|40247.1|40227.1|40252.9|40232.9|40252.9|40232.9|40247.1|40227.1|8
1723217080000|2024-08-09 15:24:40|40254.6|40234.6|40254.6|40234.6|40257.1|40237.1|40254.6|40234.6|6
1723217090000|2024-08-09 15:24:50|40253.9|40233.9|40259.6|40239.6|40259.6|40239.6|40252.1|40232.1|6
1723217100000|2024-08-09 15:25:00|40262.1|40242.1|40272.1|40252.1|40275.4|40255.4|40262.1|40242.1|12
1723217110000|2024-08-09 15:25:10|40270.4|40250.4|40266.1|40246.1|40272.1|40252.1|40266.1|40246.1|6
1723217120000|2024-08-09 15:25:20|40263.6|40243.6|40262.9|40242.9|40264.6|40244.6|40260.4|40240.4|15
1723217130000|2024-08-09 15:25:30|40260.4|40240.4|40259.6|40239.6|40262.9|40242.9|40255.4|40235.4|3
1723217140000|2024-08-09 15:25:40|40257.9|40237.9|40267.9|40247.9|40270.4|40250.4|40257.9|40237.9|13
1723217150000|2024-08-09 15:25:50|40268.6|40248.6|40265.4|40245.4|40268.6|40248.6|40262.9|40242.9|9
1723217160000|2024-08-09 15:26:00|40262.9|40242.9|40265.4|40245.4|40267.2|40247.2|40262.9|40242.9|3
1723217170000|2024-08-09 15:26:10|40267.9|40247.9|40272.2|40252.2|40272.2|40252.2|40266.1|40246.1|8
1723217180000|2024-08-09 15:26:20|40272.9|40252.9|40270.4|40250.4|40272.9|40252.9|40270.4|40250.4|4
1723217190000|2024-08-09 15:26:30|40269.7|40249.7|40267.9|40247.9|40269.7|40249.7|40267.9|40247.9|7
1723217200000|2024-08-09 15:26:40|40270.4|40250.4|40265.4|40245.4|40270.4|40250.4|40265.4|40245.4|8
1723217210000|2024-08-09 15:26:50|40264.7|40244.7|40262.9|40242.9|40264.7|40244.7|40261.1|40241.1|5
1723217220000|2024-08-09 15:27:00|40263.6|40243.6|40262.9|40242.9|40267.2|40247.2|40262.9|40242.9|2
1723217230000|2024-08-09 15:27:10|40264.7|40244.7|40264.7|40244.7|40267.2|40247.2|40262.9|40242.9|5
1723217240000|2024-08-09 15:27:20|40262.9|40242.9|40264.7|40244.7|40269.7|40249.7|40262.9|40242.9|8
1723217250000|2024-08-09 15:27:30|40262.9|40242.9|40258.9|40238.9|40265.4|40245.4|40258.9|40238.9|14
1723217260000|2024-08-09 15:27:40|40256.4|40236.4|40246.4|40226.4|40256.4|40236.4|40246.4|40226.4|8
1723217270000|2024-08-09 15:27:50|40244.7|40224.7|40243.9|40223.9|40245.7|40225.7|40242.2|40222.2|15
1723217280000|2024-08-09 15:28:00|40245.7|40225.7|40248.2|40228.2|40250.7|40230.7|40245.7|40225.7|12
1723217290000|2024-08-09 15:28:10|40247.5|40227.5|40243.9|40223.9|40247.5|40227.5|40243.9|40223.9|4
1723217300000|2024-08-09 15:28:20|40242.2|40222.2|40245.7|40225.7|40245.7|40225.7|40242.2|40222.2|5
1723217310000|2024-08-09 15:28:30|40247.5|40227.5|40251.4|40231.4|40251.4|40231.4|40245.7|40225.7|2
1723217320000|2024-08-09 15:28:40|40253.2|40233.2|40251.4|40231.4|40253.2|40233.2|40251.4|40231.4|0
1723217330000|2024-08-09 15:28:50|40250.7|40230.7|40246.4|40226.4|40250.7|40230.7|40244.7|40224.7|15
1723217340000|2024-08-09 15:29:00|40248.2|40228.2|40243.2|40223.2|40251.4|40231.4|40243.2|40223.2|9
1723217350000|2024-08-09 15:29:10|40240.7|40220.7|40233.9|40213.9|40240.7|40220.7|40233.9|40213.9|4
1723217360000|2024-08-09 15:29:20|40235|40215|40230.7|40210.7|40235.7|40215.7|40230.7|40210.7|15
1723217370000|2024-08-09 15:29:30|40232.5|40212.5|40225.7|40205.7|40232.5|40212.5|40225|40205|14
1723217380000|2024-08-09 15:29:40|40227.5|40207.5|40230.7|40210.7|40230.7|40210.7|40227.5|40207.5|10
1723217390000|2024-08-09 15:29:50|40231.4|40211.4|40230.7|40210.7|40235.7|40215.7|40230.7|40210.7|7
1723217400000|2024-08-09 15:30:00|40233.2|40213.2|40240.7|40220.7|40240.7|40220.7|40233.2|40213.2|8
1723217410000|2024-08-09 15:30:10|40242.5|40222.5|40250.7|40230.7|40250.7|40230.7|40242.5|40222.5|5
1723217420000|2024-08-09 15:30:20|40248.9|40228.9|40243.2|40223.2|40250.7|40230.7|40243.2|40223.2|18
1723217430000|2024-08-09 15:30:30|40241.4|40221.4|40238.2|40218.2|40243.2|40223.2|40235.7|40215.7|5
1723217440000|2024-08-09 15:30:40|40235.7|40215.7|40230.7|40210.7|40235.7|40215.7|40226.4|40206.4|8
1723217450000|2024-08-09 15:30:50|40232.5|40212.5|40237.5|40217.5|40237.5|40217.5|40230.7|40210.7|19
1723217460000|2024-08-09 15:31:00|40235.7|40215.7|40233.2|40213.2|40238.2|40218.2|40230.7|40210.7|33
1723217470000|2024-08-09 15:31:10|40233.9|40213.9|40247.5|40227.5|40247.5|40227.5|40233.9|40213.9|14
1723217480000|2024-08-09 15:31:20|40245.7|40225.7|40250.7|40230.7|40250.7|40230.7|40245.7|40225.7|4
1723217490000|2024-08-09 15:31:30|40252.5|40232.5|40256.4|40236.4|40258.9|40238.9|40250.7|40230.7|17
1723217500000|2024-08-09 15:31:40|40258.2|40238.2|40255.7|40235.7|40258.2|40238.2|40255.7|40235.7|11
1723217510000|2024-08-09 15:31:50|40253.9|40233.9|40253.9|40233.9|40253.9|40233.9|40253.2|40233.2|4
1723217520000|2024-08-09 15:32:00|40252.2|40232.2|40251.4|40231.4|40256.4|40236.4|40251.4|40231.4|12
1723217530000|2024-08-09 15:32:10|40252.2|40232.2|40255.7|40235.7|40256.4|40236.4|40251.4|40231.4|0
1723217540000|2024-08-09 15:32:20|40256.4|40236.4|40258.9|40238.9|40258.9|40238.9|40255.7|40235.7|3
1723217550000|2024-08-09 15:32:30|40258.2|40238.2|40258.2|40238.2|40260.7|40240.7|40255.7|40235.7|117
1723217560000|2024-08-09 15:32:40|40258.9|40238.9|40257.5|40237.5|40260.7|40240.7|40257.5|40237.5|11
1723217570000|2024-08-09 15:32:50|40258.2|40238.2|40260.7|40240.7|40260.7|40240.7|40258.2|40238.2|1
1723217580000|2024-08-09 15:33:00|40261.4|40241.4|40260.7|40240.7|40261.4|40241.4|40258.2|40238.2|18
1723217590000|2024-08-09 15:33:10|40258.2|40238.2|40250.7|40230.7|40258.2|40238.2|40250.7|40230.7|7
1723217600000|2024-08-09 15:33:20|40248.2|40228.2|40240.7|40220.7|40248.2|40228.2|40240.7|40220.7|4
1723217610000|2024-08-09 15:33:30|40239|40219|40239|40219|40239|40219|40235.7|40215.7|7
1723217620000|2024-08-09 15:33:40|40240.7|40220.7|40241.5|40221.5|40244|40224|40240.7|40220.7|3
1723217630000|2024-08-09 15:33:50|40244|40224|40241.5|40221.5|40244|40224|40241.5|40221.5|2
1723217640000|2024-08-09 15:34:00|40240.7|40220.7|40234.7|40214.7|40241.5|40221.5|40234.7|40214.7|6
1723217650000|2024-08-09 15:34:10|40239|40219|40236.5|40216.5|40239|40219|40236.5|40216.5|5
1723217660000|2024-08-09 15:34:20|40235.7|40215.7|40239|40219|40239|40219|40234|40214|5
1723217670000|2024-08-09 15:34:30|40238.2|40218.2|40231.5|40211.5|40238.2|40218.2|40231.5|40211.5|6
1723217680000|2024-08-09 15:34:40|40230.7|40210.7|40215|40195|40230.7|40210.7|40210.7|40190.7|17
1723217690000|2024-08-09 15:34:50|40215.7|40195.7|40215|40195|40218.2|40198.2|40215|40195|28
1723217700000|2024-08-09 15:35:00|40214.3|40194.3|40215|40195|40215|40195|40212.5|40192.5|7
1723217710000|2024-08-09 15:35:10|40217.5|40197.5|40225|40205|40227.5|40207.5|40217.5|40197.5|18
1723217720000|2024-08-09 15:35:20|40224.3|40204.3|40230.7|40210.7|40230.7|40210.7|40224.3|40204.3|21
1723217730000|2024-08-09 15:35:30|40240.7|40220.7|40243.2|40223.2|40243.2|40223.2|40238.2|40218.2|18
1723217740000|2024-08-09 15:35:40|40244|40224|40247.5|40227.5|40248.2|40228.2|40244|40224|17
1723217750000|2024-08-09 15:35:50|40249.3|40229.3|40241.8|40221.8|40249.3|40229.3|40240|40220|4
1723217760000|2024-08-09 15:36:00|40240|40220|40249.3|40229.3|40249.3|40229.3|40240|40220|8
1723217770000|2024-08-09 15:36:10|40251.8|40231.8|40250|40230|40251.8|40231.8|40249.3|40229.3|6
1723217780000|2024-08-09 15:36:20|40252.5|40232.5|40247.5|40227.5|40252.5|40232.5|40247.5|40227.5|0
1723217790000|2024-08-09 15:36:30|40246.8|40226.8|40242.5|40222.5|40247.5|40227.5|40240|40220|11
1723217800000|2024-08-09 15:36:40|40249.3|40229.3|40249.3|40229.3|40254.3|40234.3|40249.3|40229.3|3
1723217810000|2024-08-09 15:36:50|40246.8|40226.8|40238.2|40218.2|40249.3|40229.3|40238.2|40218.2|2
1723217820000|2024-08-09 15:37:00|40239.3|40219.3|40222.5|40202.5|40239.3|40219.3|40220|40200|13
1723217830000|2024-08-09 15:37:10|40224.3|40204.3|40225|40205|40227.5|40207.5|40222.5|40202.5|9
1723217840000|2024-08-09 15:37:20|40224.3|40204.3|40232.5|40212.5|40232.5|40212.5|40224.3|40204.3|14
1723217850000|2024-08-09 15:37:30|40233.2|40213.2|40234.3|40214.3|40239.3|40219.3|40233.2|40213.2|12
1723217860000|2024-08-09 15:37:40|40232.5|40212.5|40224.3|40204.3|40232.5|40212.5|40220.7|40200.7|5
1723217870000|2024-08-09 15:37:50|40225|40205|40225|40205|40228.2|40208.2|40224.3|40204.3|11
1723217880000|2024-08-09 15:38:00|40225.7|40205.7|40219.3|40199.3|40229.3|40209.3|40217.5|40197.5|14
1723217890000|2024-08-09 15:38:10|40218.5|40198.5|40225|40205|40225|40205|40218.5|40198.5|4
1723217900000|2024-08-09 15:38:20|40224.3|40204.3|40225|40205|40225|40205|40224.3|40204.3|0
1723217910000|2024-08-09 15:38:30|40224.3|40204.3|40216.8|40196.8|40224.3|40204.3|40216.8|40196.8|7
1723217920000|2024-08-09 15:38:40|40214.3|40194.3|40211|40191|40214.3|40194.3|40211|40191|3
1723217930000|2024-08-09 15:38:50|40213.5|40193.5|40216|40196|40216|40196|40209.3|40189.3|10
1723217940000|2024-08-09 15:39:00|40214.3|40194.3|40221|40201|40221|40201|40214.3|40194.3|13
1723217950000|2024-08-09 15:39:10|40222.8|40202.8|40221.8|40201.8|40222.8|40202.8|40218.5|40198.5|5
1723217960000|2024-08-09 15:39:20|40223.5|40203.5|40225|40205|40229.3|40209.3|40223.5|40203.5|9
1723217970000|2024-08-09 15:39:30|40226.8|40206.8|40226.8|40206.8|40226.8|40206.8|40221.8|40201.8|6
1723217980000|2024-08-09 15:39:40|40227.5|40207.5|40235.7|40215.7|40235.7|40215.7|40227.5|40207.5|9
1723217990000|2024-08-09 15:39:50|40236.5|40216.5|40248.2|40228.2|40248.2|40228.2|40236.5|40216.5|22
1723218000000|2024-08-09 15:40:00|40249|40229|40245.7|40225.7|40250.7|40230.7|40243.2|40223.2|20
1723218010000|2024-08-09 15:40:10|40245|40225|40240.7|40220.7|40245.7|40225.7|40240.7|40220.7|3
1723218020000|2024-08-09 15:40:20|40242.5|40222.5|40243.2|40223.2|40245|40225|40240.7|40220.7|1
1723218030000|2024-08-09 15:40:30|40241.5|40221.5|40225.7|40205.7|40241.5|40221.5|40225.7|40205.7|25
1723218040000|2024-08-09 15:40:40|40226.5|40206.5|40223.2|40203.2|40226.5|40206.5|40223.2|40203.2|1
1723218050000|2024-08-09 15:40:50|40221.5|40201.5|40237.5|40217.5|40237.5|40217.5|40221.5|40201.5|3
1723218060000|2024-08-09 15:41:00|40240|40220|40240.8|40220.8|40240.8|40220.8|40240|40220|1
1723218070000|2024-08-09 15:41:10|40241.5|40221.5|40240.8|40220.8|40243.3|40223.3|40240.8|40220.8|8
1723218080000|2024-08-09 15:41:20|40239|40219|40237.5|40217.5|40240.8|40220.8|40237.5|40217.5|8
1723218090000|2024-08-09 15:41:30|40238.3|40218.3|40245|40225|40245|40225|40238.3|40218.3|2
1723218100000|2024-08-09 15:41:40|40244.3|40224.3|40243.3|40223.3|40245|40225|40240.8|40220.8|6
1723218110000|2024-08-09 15:41:50|40245.8|40225.8|40245.8|40225.8|40245.8|40225.8|40245.8|40225.8|1
1723218120000|2024-08-09 15:42:00|40245|40225|40240.8|40220.8|40245|40225|40240.8|40220.8|2
1723218130000|2024-08-09 15:42:10|40240|40220|40240|40220|40242.5|40222.5|40240|40220|6
1723218140000|2024-08-09 15:42:20|40242.5|40222.5|40235|40215|40242.5|40222.5|40235|40215|6
1723218150000|2024-08-09 15:42:30|40235.8|40215.8|40237.5|40217.5|40237.5|40217.5|40235|40215|2
1723218160000|2024-08-09 15:42:40|40238.3|40218.3|40242.5|40222.5|40244.3|40224.3|40238.3|40218.3|12
1723218170000|2024-08-09 15:42:50|40244.3|40224.3|40260|40240|40260|40240|40244.3|40224.3|4
1723218180000|2024-08-09 15:43:00|40260.8|40240.8|40265|40245|40265.8|40245.8|40260.8|40240.8|7
1723218190000|2024-08-09 15:43:10|40265.8|40245.8|40263.3|40243.3|40265.8|40245.8|40263.3|40243.3|2
1723218200000|2024-08-09 15:43:20|40264|40244|40275|40255|40275|40255|40264|40244|7
1723218210000|2024-08-09 15:43:30|40273.3|40253.3|40270.8|40250.8|40275.8|40255.8|40270.8|40250.8|8
1723218220000|2024-08-09 15:43:40|40272.5|40252.5|40273.3|40253.3|40273.3|40253.3|40270.8|40250.8|6
1723218230000|2024-08-09 15:43:50|40272.5|40252.5|40270|40250|40273.3|40253.3|40268.3|40248.3|7
1723218240000|2024-08-09 15:44:00|40268.3|40248.3|40265.8|40245.8|40268.3|40248.3|40265.8|40245.8|4
1723218250000|2024-08-09 15:44:10|||||||||5
1723218260000|2024-08-09 15:44:20|40264|40244|40265.8|40245.8|40265.8|40245.8|40261.5|40241.5|10
1723218270000|2024-08-09 15:44:30|40269|40249|40270.8|40250.8|40270.8|40250.8|40269|40249|8
1723218280000|2024-08-09 15:44:40|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|14
1723218290000|2024-08-09 15:44:50|40273.3|40253.3|40263.3|40243.3|40273.3|40253.3|40263.3|40243.3|20
1723218300000|2024-08-09 15:45:00|40264|40244|40270.8|40250.8|40270.8|40250.8|40264|40244|28
1723218310000|2024-08-09 15:45:10|40272.5|40252.5|40274|40254|40274|40254|40272.5|40252.5|16
1723218320000|2024-08-09 15:45:20|40270.8|40250.8|40260.8|40240.8|40270.8|40250.8|40260.8|40240.8|8
1723218330000|2024-08-09 15:45:30|40259|40239|40242.5|40222.5|40259|40239|40242.5|40222.5|11
1723218340000|2024-08-09 15:45:40|40243.3|40223.3|40247.5|40227.5|40247.5|40227.5|40242.5|40222.5|5
1723218350000|2024-08-09 15:45:50|40245|40225|40252.5|40232.5|40252.5|40232.5|40245|40225|5
1723218360000|2024-08-09 15:46:00|40253.3|40233.3|40270|40250|40270|40250|40252.5|40232.5|18
1723218370000|2024-08-09 15:46:10|40269.3|40249.3|40266.8|40246.8|40270.8|40250.8|40266.8|40246.8|42
1723218380000|2024-08-09 15:46:20|40265|40245|40271.1|40251.1|40271.1|40251.1|40264.3|40244.3|1
1723218390000|2024-08-09 15:46:30|40271.8|40251.8|40273.6|40253.6|40273.6|40253.6|40271.8|40251.8|3
1723218400000|2024-08-09 15:46:40|40272.8|40252.8|40273.6|40253.6|40273.6|40253.6|40271.1|40251.1|1
1723218410000|2024-08-09 15:46:50|40271.1|40251.1|40270.3|40250.3|40273.6|40253.6|40270.3|40250.3|3
1723218420000|2024-08-09 15:47:00|40267.8|40247.8|40267.8|40247.8|40270.3|40250.3|40263.6|40243.6|4
1723218430000|2024-08-09 15:47:10|40269.3|40249.3|40273.6|40253.6|40273.6|40253.6|40269.3|40249.3|10
1723218440000|2024-08-09 15:47:20|40271.8|40251.8|40276.1|40256.1|40276.1|40256.1|40271.1|40251.1|2
1723218450000|2024-08-09 15:47:30|40278.6|40258.6|40274.3|40254.3|40278.6|40258.6|40274.3|40254.3|1
1723218460000|2024-08-09 15:47:40|40276.1|40256.1|40278.6|40258.6|40278.6|40258.6|40276.1|40256.1|4
1723218470000|2024-08-09 15:47:50|40279.3|40259.3|40276.8|40256.8|40281.1|40261.1|40276.1|40256.1|2
1723218480000|2024-08-09 15:48:00|40277.5|40257.5|40281.1|40261.1|40283.6|40263.6|40277.5|40257.5|4
1723218490000|2024-08-09 15:48:10|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|40281.8|40261.8|0
1723218500000|2024-08-09 15:48:20|40281.1|40261.1|40281.1|40261.1|40283.6|40263.6|40281.1|40261.1|2
1723218510000|2024-08-09 15:48:30|40279.3|40259.3|40281.1|40261.1|40281.1|40261.1|40278.6|40258.6|1
1723218520000|2024-08-09 15:48:40|40278.6|40258.6|40281.1|40261.1|40281.1|40261.1|40278.6|40258.6|1
1723218530000|2024-08-09 15:48:50|40279.3|40259.3|40281.1|40261.1|40281.1|40261.1|40279.3|40259.3|5
1723218540000|2024-08-09 15:49:00|40281.8|40261.8|40283.6|40263.6|40283.6|40263.6|40281.8|40261.8|11
1723218550000|2024-08-09 15:49:10|40281.8|40261.8|40282.9|40262.9|40283.6|40263.6|40281.1|40261.1|1
1723218560000|2024-08-09 15:49:20|40281.1|40261.1|40283.6|40263.6|40285.4|40265.4|40281.1|40261.1|2
1723218570000|2024-08-09 15:49:30|40285.4|40265.4|40285.4|40265.4|40285.4|40265.4|40283.6|40263.6|0
1723218580000|2024-08-09 15:49:40|40281.1|40261.1|40271.8|40251.8|40281.1|40261.1|40271.8|40251.8|14
1723218590000|2024-08-09 15:49:50|40271.1|40251.1|40266.8|40246.8|40271.1|40251.1|40266.8|40246.8|4
1723218600000|2024-08-09 15:50:00|40268.6|40248.6|40252.6|40232.6|40268.6|40248.6|40252.6|40232.6|4
1723218610000|2024-08-09 15:50:10|40251.8|40231.8|40251.1|40231.1|40251.8|40231.8|40247.9|40227.9|8
1723218620000|2024-08-09 15:50:20|40249.3|40229.3|40256.1|40236.1|40258.6|40238.6|40249.3|40229.3|12
1723218630000|2024-08-09 15:50:30|40258.6|40238.6|40261.8|40241.8|40261.8|40241.8|40258.6|40238.6|1
1723218640000|2024-08-09 15:50:40|40261.1|40241.1|40266.1|40246.1|40266.1|40246.1|40261.1|40241.1|4
1723218650000|2024-08-09 15:50:50|40266.8|40246.8|40266.1|40246.1|40268.6|40248.6|40266.1|40246.1|11
1723218660000|2024-08-09 15:51:00|40267.6|40247.6|40268.6|40248.6|40269.3|40249.3|40267.6|40247.6|2
1723218670000|2024-08-09 15:51:10|40269.3|40249.3|40268.6|40248.6|40271.1|40251.1|40266.1|40246.1|2
1723218680000|2024-08-09 15:51:20|40267.9|40247.9|40263.6|40243.6|40268.6|40248.6|40263.6|40243.6|5
1723218690000|2024-08-09 15:51:30|40261.8|40241.8|40263.6|40243.6|40264.3|40244.3|40261.8|40241.8|1
1723218700000|2024-08-09 15:51:40|40264.3|40244.3|40263.6|40243.6|40266.1|40246.1|40263.6|40243.6|2
1723218710000|2024-08-09 15:51:50|40264.3|40244.3|40273.6|40253.6|40273.6|40253.6|40264.3|40244.3|6
1723218720000|2024-08-09 15:52:00|40276.1|40256.1|40276.1|40256.1|40278.6|40258.6|40276.1|40256.1|5
1723218730000|2024-08-09 15:52:10|40276.8|40256.8|40282.9|40262.9|40282.9|40262.9|40276.8|40256.8|2
1723218740000|2024-08-09 15:52:20|40281.1|40261.1|40281.1|40261.1|40281.1|40261.1|40281.1|40261.1|1
1723218750000|2024-08-09 15:52:30|40283.6|40263.6|40286.1|40266.1|40286.1|40266.1|40283.6|40263.6|3
1723218760000|2024-08-09 15:52:40|40284.3|40264.3|40288.6|40268.6|40288.6|40268.6|40284.3|40264.3|2
1723218770000|2024-08-09 15:52:50|||||||||2
1723218780000|2024-08-09 15:53:00|40286.1|40266.1|40291.1|40271.1|40291.1|40271.1|40286.1|40266.1|20
1723218790000|2024-08-09 15:53:10|40291.8|40271.8|40292.9|40272.9|40293.6|40273.6|40289.3|40269.3|39
1723218800000|2024-08-09 15:53:20|40294.6|40274.6|40292.1|40272.1|40295.4|40275.4|40292.1|40272.1|2
1723218810000|2024-08-09 15:53:30|40291.4|40271.4|40290.4|40270.4|40291.4|40271.4|40288.6|40268.6|0
1723218820000|2024-08-09 15:53:40|40292.9|40272.9|40289.6|40269.6|40292.9|40272.9|40287.9|40267.9|0
1723218830000|2024-08-09 15:53:50|40290.4|40270.4|40292.9|40272.9|40292.9|40272.9|40290.4|40270.4|0
1723218840000|2024-08-09 15:54:00|40292.1|40272.1|40294.6|40274.6|40294.6|40274.6|40292.1|40272.1|5
1723218850000|2024-08-09 15:54:10|40292.9|40272.9|40292.9|40272.9|40292.9|40272.9|40292.9|40272.9|4
1723218860000|2024-08-09 15:54:20|40291.1|40271.1|40291.1|40271.1|40292.9|40272.9|40288.6|40268.6|20
1723218870000|2024-08-09 15:54:30|40292.9|40272.9|40290.4|40270.4|40292.9|40272.9|40290.4|40270.4|2
1723218880000|2024-08-09 15:54:40|40291.1|40271.1|40292.9|40272.9|40292.9|40272.9|40287.9|40267.9|15
1723218890000|2024-08-09 15:54:50|40291.1|40271.1|40292.9|40272.9|40292.9|40272.9|40291.1|40271.1|0
1723218900000|2024-08-09 15:55:00|40291.1|40271.1|40289.6|40269.6|40291.1|40271.1|40289.6|40269.6|4
1723218910000|2024-08-09 15:55:10|||||||||23
1723218920000|2024-08-09 15:55:20|40290.4|40270.4|40291.1|40271.1|40291.1|40271.1|40287.9|40267.9|6
1723218930000|2024-08-09 15:55:30|40290.4|40270.4|40293.6|40273.6|40295.4|40275.4|40289.6|40269.6|6
1723218940000|2024-08-09 15:55:40|40292.9|40272.9|40287.9|40267.9|40292.9|40272.9|40287.9|40267.9|23
1723218950000|2024-08-09 15:55:50|40285.4|40265.4|40274.3|40254.3|40287.2|40267.2|40272.6|40252.6|12
1723218960000|2024-08-09 15:56:00|40276.1|40256.1|40270.4|40250.4|40276.1|40256.1|40270.4|40250.4|11
1723218970000|2024-08-09 15:56:10|40266.1|40246.1|40267.9|40247.9|40267.9|40247.9|40264.4|40244.4|1
1723218980000|2024-08-09 15:56:20|40265.4|40245.4|40267.2|40247.2|40267.2|40247.2|40262.9|40242.9|2
1723218990000|2024-08-09 15:56:30|40266.4|40246.4|40267.9|40247.9|40267.9|40247.9|40262.9|40242.9|3
1723219000000|2024-08-09 15:56:40|40267.2|40247.2|40262.9|40242.9|40269.7|40249.7|40261.1|40241.1|5
1723219010000|2024-08-09 15:56:50|40261.1|40241.1|40252.9|40232.9|40261.1|40241.1|40252.9|40232.9|7
1723219020000|2024-08-09 15:57:00|40252.2|40232.2|40255.4|40235.4|40255.4|40235.4|40252.2|40232.2|5
1723219030000|2024-08-09 15:57:10|40257.9|40237.9|40261.1|40241.1|40261.1|40241.1|40257.9|40237.9|4
1723219040000|2024-08-09 15:57:20|40258.6|40238.6|40258.6|40238.6|40262.9|40242.9|40257.9|40237.9|12
1723219050000|2024-08-09 15:57:30|40257.9|40237.9|40252.9|40232.9|40258.6|40238.6|40252.9|40232.9|5
1723219060000|2024-08-09 15:57:40|40253.6|40233.6|40247.9|40227.9|40253.6|40233.6|40243.6|40223.6|16
1723219070000|2024-08-09 15:57:50|40246.1|40226.1|40243.6|40223.6|40246.1|40226.1|40242.9|40222.9|4
1723219080000|2024-08-09 15:58:00|40245.4|40225.4|40242.9|40222.9|40245.4|40225.4|40242.2|40222.2|4
1723219090000|2024-08-09 15:58:10|40241.1|40221.1|40248.6|40228.6|40248.6|40228.6|40241.1|40221.1|3
1723219100000|2024-08-09 15:58:20|40249.4|40229.4|40262.9|40242.9|40262.9|40242.9|40249.4|40229.4|3
1723219110000|2024-08-09 15:58:30|40262.2|40242.2|40260.4|40240.4|40262.9|40242.9|40260.4|40240.4|2
1723219120000|2024-08-09 15:58:40|40262.2|40242.2|40257.2|40237.2|40262.2|40242.2|40257.2|40237.2|2
1723219130000|2024-08-09 15:58:50|40257.9|40237.9|40257.9|40237.9|40257.9|40237.9|40257.9|40237.9|0
1723219140000|2024-08-09 15:59:00|40256.1|40236.1|40252.2|40232.2|40257.2|40237.2|40252.2|40232.2|4
1723219150000|2024-08-09 15:59:10|40252.9|40232.9|40250.4|40230.4|40252.9|40232.9|40250.4|40230.4|1
1723219160000|2024-08-09 15:59:20|40248.6|40228.6|40245.4|40225.4|40248.6|40228.6|40245.4|40225.4|2
1723219170000|2024-08-09 15:59:30|40247.2|40227.2|40247.2|40227.2|40247.9|40227.9|40244.7|40224.7|9
1723219180000|2024-08-09 15:59:40|40247.9|40227.9|40249.7|40229.7|40252.2|40232.2|40247.9|40227.9|8
1723219190000|2024-08-09 15:59:50|40247.9|40227.9|40247.9|40227.9|40249.7|40229.7|40247.9|40227.9|5
1723219200000|2024-08-09 16:00:00|40250.4|40230.4|40252.2|40232.2|40255.4|40235.4|40248.6|40228.6|7
1723219210000|2024-08-09 16:00:10|40250.4|40230.4|40247.9|40227.9|40250.4|40230.4|40247.9|40227.9|14
1723219220000|2024-08-09 16:00:20|40245.4|40225.4|40242.9|40222.9|40245.4|40225.4|40242.2|40222.2|16
1723219230000|2024-08-09 16:00:30|40245.4|40225.4|40242.9|40222.9|40247.2|40227.2|40242.9|40222.9|4
1723219240000|2024-08-09 16:00:40|40245.4|40225.4|40245.4|40225.4|40246.1|40226.1|40245.4|40225.4|8
1723219250000|2024-08-09 16:00:50|40244.7|40224.7|40247.9|40227.9|40247.9|40227.9|40242.9|40222.9|0
1723219260000|2024-08-09 16:01:00|40247.2|40227.2|40242.9|40222.9|40247.2|40227.2|40242.9|40222.9|4
1723219280000|2024-08-09 16:01:20|40244.4|40224.4|40250.4|40230.4|40250.4|40230.4|40244.4|40224.4|9
1723219290000|2024-08-09 16:01:30|40252.2|40232.2|40254.7|40234.7|40254.7|40234.7|40252.2|40232.2|4
1723219300000|2024-08-09 16:01:40|40252.9|40232.9|40252.9|40232.9|40255.4|40235.4|40252.9|40232.9|9
1723219310000|2024-08-09 16:01:50|40251.1|40231.1|40255.4|40235.4|40255.4|40235.4|40251.1|40231.1|4
1723219320000|2024-08-09 16:02:00|40254.7|40234.7|40252.9|40232.9|40255.4|40235.4|40250.4|40230.4|1
1723219330000|2024-08-09 16:02:10|40253.6|40233.6|40252.2|40232.2|40255.4|40235.4|40252.2|40232.2|1
1723219340000|2024-08-09 16:02:20|40252.9|40232.9|40248.6|40228.6|40252.9|40232.9|40247.9|40227.9|9
1723219350000|2024-08-09 16:02:30|40247.9|40227.9|40247.9|40227.9|40248.6|40228.6|40247.9|40227.9|0
1723219360000|2024-08-09 16:02:40|40246.1|40226.1|40247.9|40227.9|40250.4|40230.4|40246.1|40226.1|2
1723219370000|2024-08-09 16:02:50|40246.1|40226.1|40240.4|40220.4|40246.1|40226.1|40237.9|40217.9|13
1723219380000|2024-08-09 16:03:00|40242.2|40222.2|40242.9|40222.9|40242.9|40222.9|40242.2|40222.2|7
1723219400000|2024-08-09 16:03:20|||||||||3
1723219410000|2024-08-09 16:03:30|40245.4|40225.4|40242.9|40222.9|40245.4|40225.4|40242.9|40222.9|1
1723219420000|2024-08-09 16:03:40|40243.7|40223.7|40242.9|40222.9|40245.4|40225.4|40242.9|40222.9|3
1723219430000|2024-08-09 16:03:50|40245.4|40225.4|40242.9|40222.9|40245.4|40225.4|40242.9|40222.9|9
1723219440000|2024-08-09 16:04:00|40243.7|40223.7|40245.4|40225.4|40246.2|40226.2|40242.9|40222.9|5
1723219450000|2024-08-09 16:04:10|40243.7|40223.7|40242.9|40222.9|40246.2|40226.2|40242.9|40222.9|4
1723219460000|2024-08-09 16:04:20|40244.7|40224.7|40242.9|40222.9|40244.7|40224.7|40241.2|40221.2|0
1723219470000|2024-08-09 16:04:30|40241.2|40221.2|40240.4|40220.4|40242.9|40222.9|40239.4|40219.4|19
1723219480000|2024-08-09 16:04:40|40242.2|40222.2|40241.2|40221.2|40242.9|40222.9|40241.2|40221.2|0
1723219490000|2024-08-09 16:04:50|40242.9|40222.9|40244.7|40224.7|40244.7|40224.7|40240.4|40220.4|9
1723219500000|2024-08-09 16:05:00|40242.9|40222.9|40241.2|40221.2|40242.9|40222.9|40237.9|40217.9|57
1723219510000|2024-08-09 16:05:10|40241.9|40221.9|40238.7|40218.7|40243.7|40223.7|40238.7|40218.7|3
1723219520000|2024-08-09 16:05:20|40240.4|40220.4|40225.4|40205.4|40240.4|40220.4|40225.4|40205.4|29
1723219530000|2024-08-09 16:05:30|40224.7|40204.7|40224.7|40204.7|40227.9|40207.9|40222.9|40202.9|10
1723219540000|2024-08-09 16:05:40|40222.9|40202.9|40206.5|40186.5|40222.9|40202.9|40206.5|40186.5|31
1723219550000|2024-08-09 16:05:50|40204.7|40184.7|40205.4|40185.4|40205.4|40185.4|40202.9|40182.9|14
1723219560000|2024-08-09 16:06:00|40204.7|40184.7|40202.2|40182.2|40207.2|40187.2|40202.2|40182.2|1
1723219570000|2024-08-09 16:06:10|40199.7|40179.7|40202.9|40182.9|40202.9|40182.9|40195.4|40175.4|19
1723219580000|2024-08-09 16:06:20|40204.7|40184.7|40207.2|40187.2|40207.2|40187.2|40202.9|40182.9|4
1723219590000|2024-08-09 16:06:30|40207.9|40187.9|40206.2|40186.2|40209.7|40189.7|40206.2|40186.2|25
1723219600000|2024-08-09 16:06:40|40203.7|40183.7|40207.9|40187.9|40207.9|40187.9|40202.9|40182.9|1
1723219610000|2024-08-09 16:06:50|||||||||5
1723219620000|2024-08-09 16:07:00|40206.2|40186.2|40208.7|40188.7|40208.7|40188.7|40206.2|40186.2|2
1723219630000|2024-08-09 16:07:10|40210.4|40190.4|40201.2|40181.2|40211.2|40191.2|40200.4|40180.4|5
1723219640000|2024-08-09 16:07:20|40202.9|40182.9|40202.9|40182.9|40202.9|40182.9|40202.9|40182.9|2
1723219650000|2024-08-09 16:07:30|40203.7|40183.7|40217.9|40197.9|40218.7|40198.7|40203.7|40183.7|24
1723219660000|2024-08-09 16:07:40|40218.7|40198.7|40222.9|40202.9|40222.9|40202.9|40217.9|40197.9|2
1723219670000|2024-08-09 16:07:50|40221.2|40201.2|40222.9|40202.9|40225.4|40205.4|40221.2|40201.2|13
1723219680000|2024-08-09 16:08:00|40221.2|40201.2|40215.4|40195.4|40221.2|40201.2|40215.4|40195.4|29
1723219690000|2024-08-09 16:08:10|40213.7|40193.7|40210.4|40190.4|40215.4|40195.4|40207.9|40187.9|10
1723219700000|2024-08-09 16:08:20|40211.2|40191.2|40211.2|40191.2|40213.7|40193.7|40211.2|40191.2|1
1723219710000|2024-08-09 16:08:30|40212.9|40192.9|40211.2|40191.2|40212.9|40192.9|40208.7|40188.7|14
1723219720000|2024-08-09 16:08:40|40210.4|40190.4|40206.2|40186.2|40211.2|40191.2|40206.2|40186.2|9
1723219730000|2024-08-09 16:08:50|40205.4|40185.4|40205.4|40185.4|40205.4|40185.4|40205.4|40185.4|5
1723219740000|2024-08-09 16:09:00|40206.2|40186.2|40209.7|40189.7|40209.7|40189.7|40206.2|40186.2|3
1723219750000|2024-08-09 16:09:10|40211.5|40191.5|40209.7|40189.7|40211.5|40191.5|40209.7|40189.7|11
1723219760000|2024-08-09 16:09:20|40211.5|40191.5|40209.7|40189.7|40211.5|40191.5|40209.7|40189.7|0
1723219770000|2024-08-09 16:09:30|40211.5|40191.5|40213.7|40193.7|40213.7|40193.7|40211.5|40191.5|2
1723219780000|2024-08-09 16:09:40|40217.2|40197.2|40217.2|40197.2|40217.2|40197.2|40215.4|40195.4|0
1723219790000|2024-08-09 16:09:50|40214.7|40194.7|40212.9|40192.9|40214.7|40194.7|40212.9|40192.9|10
1723219800000|2024-08-09 16:10:00|40214.7|40194.7|40212.9|40192.9|40214.7|40194.7|40212.9|40192.9|1
1723219810000|2024-08-09 16:10:10|40214.7|40194.7|40210.4|40190.4|40214.7|40194.7|40208.7|40188.7|6
1723219820000|2024-08-09 16:10:20|40208.7|40188.7|40211.2|40191.2|40212.9|40192.9|40208.7|40188.7|3
1723219830000|2024-08-09 16:10:30|40212.9|40192.9|40213|40193|40213|40193|40211.2|40191.2|2
1723219840000|2024-08-09 16:10:40|40213.7|40193.7|40213.7|40193.7|40213.7|40193.7|40211.2|40191.2|8
1723219850000|2024-08-09 16:10:50|40211.2|40191.2|40208.7|40188.7|40211.2|40191.2|40208.7|40188.7|7
1723219860000|2024-08-09 16:11:00|40210.5|40190.5|40211.2|40191.2|40211.2|40191.2|40206.2|40186.2|2
1723219870000|2024-08-09 16:11:10|40210.5|40190.5|40208.7|40188.7|40211.2|40191.2|40208.7|40188.7|13
1723219880000|2024-08-09 16:11:20|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|2
1723219890000|2024-08-09 16:11:30|40208|40188|40208.7|40188.7|40208.7|40188.7|40205.5|40185.5|3
1723219900000|2024-08-09 16:11:40|40210.5|40190.5|40208.7|40188.7|40210.5|40190.5|40208|40188|3
1723219910000|2024-08-09 16:11:50|40208|40188|40205.5|40185.5|40208|40188|40205.5|40185.5|6
1723219920000|2024-08-09 16:12:00|40200.5|40180.5|40191.2|40171.2|40200.5|40180.5|40190.5|40170.5|28
1723219930000|2024-08-09 16:12:10|40190.5|40170.5|40184.7|40164.7|40191.2|40171.2|40184.4|40164.4|13
1723219940000|2024-08-09 16:12:20|40183|40163|40183|40163|40186.2|40166.2|40181.2|40161.2|11
1723219950000|2024-08-09 16:12:30|40183.7|40163.7|40180.5|40160.5|40183.7|40163.7|40178.7|40158.7|4
1723219960000|2024-08-09 16:12:40|40178.7|40158.7|40176.2|40156.2|40180.5|40160.5|40176.2|40156.2|5
1723219970000|2024-08-09 16:12:50|40175.5|40155.5|40171.2|40151.2|40176.2|40156.2|40171.2|40151.2|10
1723219980000|2024-08-09 16:13:00|40173|40153|40174.7|40154.7|40174.7|40154.7|40173|40153|19
1723219990000|2024-08-09 16:13:10|40173|40153|40146.2|40126.2|40175.5|40155.5|40146.2|40126.2|86
1723220000000|2024-08-09 16:13:20|40143.7|40123.7|40148|40128|40148|40128|40143.7|40123.7|9
1723220010000|2024-08-09 16:13:30|40148.7|40128.7|40144.7|40124.7|40152.2|40132.2|40144.7|40124.7|67
1723220020000|2024-08-09 16:13:40|40146.5|40126.5|40146.5|40126.5|40147.2|40127.2|40144.7|40124.7|16
1723220030000|2024-08-09 16:13:50|40144.7|40124.7|40144|40124|40144.7|40124.7|40141.5|40121.5|15
1723220040000|2024-08-09 16:14:00|40143.3|40123.3|40142.2|40122.2|40143.3|40123.3|40136.5|40116.5|30
1723220050000|2024-08-09 16:14:10|40144|40124|40139.7|40119.7|40144|40124|40138.3|40118.3|16
1723220060000|2024-08-09 16:14:20|40141.5|40121.5|40141.5|40121.5|40141.5|40121.5|40136.5|40116.5|14
1723220070000|2024-08-09 16:14:30|40139.7|40119.7|40134|40114|40139.7|40119.7|40134|40114|11
1723220080000|2024-08-09 16:14:40|40134.7|40114.7|40136.5|40116.5|40139|40119|40134.7|40114.7|3
1723220090000|2024-08-09 16:14:50|40135.8|40115.8|40132.2|40112.2|40135.8|40115.8|40132.2|40112.2|11
1723220100000|2024-08-09 16:15:00|40130.5|40110.5|40128|40108|40130.5|40110.5|40124.7|40104.7|25
1723220110000|2024-08-09 16:15:10|40129.7|40109.7|40134.7|40114.7|40134.7|40114.7|40129|40109|14
1723220120000|2024-08-09 16:15:20|40136.5|40116.5|40141.5|40121.5|40141.5|40121.5|40136.5|40116.5|6
1723220130000|2024-08-09 16:15:30|40142.2|40122.2|40139|40119|40144.7|40124.7|40139|40119|16
1723220140000|2024-08-09 16:15:40|40137.2|40117.2|40144|40124|40144|40124|40136.5|40116.5|6
1723220150000|2024-08-09 16:15:50|40144.7|40124.7|40149.7|40129.7|40149.7|40129.7|40144.7|40124.7|5
1723220160000|2024-08-09 16:16:00|40146.5|40126.5|40134.7|40114.7|40146.5|40126.5|40134.7|40114.7|28
1723220170000|2024-08-09 16:16:10|40130.8|40110.8|40122.2|40102.2|40131.5|40111.5|40121.5|40101.5|14
1723220180000|2024-08-09 16:16:20|40121.5|40101.5|40121.5|40101.5|40121.5|40101.5|40121.5|40101.5|6
1723220190000|2024-08-09 16:16:30|40122.2|40102.2|40117.2|40097.2|40122.2|40102.2|40115.5|40095.5|11
1723220200000|2024-08-09 16:16:40|40119|40099|40121.5|40101.5|40121.5|40101.5|40119|40099|10
1723220210000|2024-08-09 16:16:50|40124.7|40104.7|40129.7|40109.7|40129.7|40109.7|40124.7|40104.7|13
1723220220000|2024-08-09 16:17:00|40127.2|40107.2|40110.5|40090.5|40127.2|40107.2|40110.5|40090.5|11
1723220230000|2024-08-09 16:17:10|40108.7|40088.7|40106.5|40086.5|40112.2|40092.2|40106.5|40086.5|9
1723220240000|2024-08-09 16:17:20|40107.2|40087.2|40106.5|40086.5|40110.8|40090.8|40106.5|40086.5|12
1723220250000|2024-08-09 16:17:30|40104|40084|40103.3|40083.3|40106.5|40086.5|40103.3|40083.3|12
1723220260000|2024-08-09 16:17:40|40101.5|40081.5|40105.8|40085.8|40105.8|40085.8|40100.8|40080.8|16
1723220270000|2024-08-09 16:17:50|40106.5|40086.5|40109|40089|40109|40089|40106.5|40086.5|6
1723220280000|2024-08-09 16:18:00|40111.5|40091.5|40111.5|40091.5|40111.5|40091.5|40109.8|40089.8|23
1723220290000|2024-08-09 16:18:10|||||||||1
1723220300000|2024-08-09 16:18:20|40114|40094|40114|40094|40116.5|40096.5|40112.3|40092.3|6
1723220310000|2024-08-09 16:18:30|40113.3|40093.3|40111.5|40091.5|40115.8|40095.8|40111.5|40091.5|12
1723220320000|2024-08-09 16:18:40|40109.8|40089.8|40109.8|40089.8|40111.5|40091.5|40109.8|40089.8|2
1723220330000|2024-08-09 16:18:50|||||||||3
1723220340000|2024-08-09 16:19:00|40111.5|40091.5|40105.8|40085.8|40111.5|40091.5|40105.1|40085.1|7
1723220350000|2024-08-09 16:19:10|40105.1|40085.1|40104|40084|40105.8|40085.8|40104|40084|3
1723220360000|2024-08-09 16:19:20|40105.8|40085.8|40105.8|40085.8|40105.8|40085.8|40104|40084|3
1723220370000|2024-08-09 16:19:30|40104|40084|40105.8|40085.8|40105.8|40085.8|40104|40084|7
1723220380000|2024-08-09 16:19:40|40104|40084|40106.5|40086.5|40106.5|40086.5|40103.3|40083.3|3
1723220390000|2024-08-09 16:19:50|40108.3|40088.3|40106.5|40086.5|40109|40089|40106.5|40086.5|6
1723220400000|2024-08-09 16:20:00|40109|40089|40121.5|40101.5|40121.5|40101.5|40104.8|40084.8|32
1723220410000|2024-08-09 16:20:10|40124|40104|40126.5|40106.5|40126.5|40106.5|40124|40104|12
1723220420000|2024-08-09 16:20:20|40127.3|40107.3|40131.5|40111.5|40132.3|40112.3|40127.3|40107.3|15
1723220430000|2024-08-09 16:20:30|40129.8|40109.8|40134.8|40114.8|40136.5|40116.5|40129.8|40109.8|10
1723220440000|2024-08-09 16:20:40|40136.5|40116.5|40136.5|40116.5|40136.5|40116.5|40134|40114|3
1723220450000|2024-08-09 16:20:50|40135.8|40115.8|40134|40114|40136.5|40116.5|40131.5|40111.5|6
1723220460000|2024-08-09 16:21:00|40134.8|40114.8|40136.5|40116.5|40136.5|40116.5|40134|40114|3
1723220470000|2024-08-09 16:21:10|40135.8|40115.8|40136.5|40116.5|40136.5|40116.5|40134|40114|11
1723220480000|2024-08-09 16:21:20|40138.3|40118.3|40136.5|40116.5|40139|40119|40136.5|40116.5|5
1723220490000|2024-08-09 16:21:30|40135.8|40115.8|40135.8|40115.8|40136.5|40116.5|40135.8|40115.8|3
1723220500000|2024-08-09 16:21:40|40136.5|40116.5|40131.5|40111.5|40136.5|40116.5|40129.8|40109.8|9
1723220510000|2024-08-09 16:21:50|40130.8|40110.8|40134.8|40114.8|40134.8|40114.8|40130.8|40110.8|11
1723220520000|2024-08-09 16:22:00|40136.5|40116.5|40133.3|40113.3|40136.5|40116.5|40133.3|40113.3|10
1723220530000|2024-08-09 16:22:10|40131.5|40111.5|40129|40109|40131.5|40111.5|40129|40109|82
1723220540000|2024-08-09 16:22:20|40127.3|40107.3|40124.8|40104.8|40127.3|40107.3|40124.8|40104.8|7
1723220550000|2024-08-09 16:22:30|40126.5|40106.5|40121.5|40101.5|40126.5|40106.5|40121.5|40101.5|10
1723220560000|2024-08-09 16:22:40|40122.3|40102.3|40114|40094|40124|40104|40114|40094|3
1723220570000|2024-08-09 16:22:50|40112.3|40092.3|40114|40094|40116.5|40096.5|40111.5|40091.5|5
1723220580000|2024-08-09 16:23:00|40116.5|40096.5|40117.3|40097.3|40119|40099|40116.5|40096.5|6
1723220590000|2024-08-09 16:23:10|40118.3|40098.3|40116.5|40096.5|40119|40099|40116.5|40096.5|0
1723220600000|2024-08-09 16:23:20|40114|40094|40116.5|40096.5|40116.5|40096.5|40114|40094|4
1723220610000|2024-08-09 16:23:30|40118.3|40098.3|40118.3|40098.3|40118.3|40098.3|40118.3|40098.3|7
1723220620000|2024-08-09 16:23:40|40120.1|40100.1|40119|40099|40121.5|40101.5|40118.3|40098.3|4
1723220630000|2024-08-09 16:23:50|40121.5|40101.5|40119|40099|40121.5|40101.5|40118.3|40098.3|4
1723220640000|2024-08-09 16:24:00|40121.5|40101.5|40114|40094|40121.5|40101.5|40114|40094|7
1723220650000|2024-08-09 16:24:10|40111.5|40091.5|40111.5|40091.5|40113.3|40093.3|40111.5|40091.5|2
1723220660000|2024-08-09 16:24:20|40113.3|40093.3|40107.3|40087.3|40113.3|40093.3|40107.3|40087.3|4
1723220670000|2024-08-09 16:24:30|40109|40089|40109.8|40089.8|40109.8|40089.8|40107.3|40087.3|11
1723220680000|2024-08-09 16:24:40|40109|40089|40108.3|40088.3|40110.8|40090.8|40107.3|40087.3|6
1723220690000|2024-08-09 16:24:50|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|40106.6|40086.6|6
1723220700000|2024-08-09 16:25:00|40105.8|40085.8|40105.8|40085.8|40105.8|40085.8|40103.3|40083.3|16
1723220710000|2024-08-09 16:25:10|40107.6|40087.6|40107.6|40087.6|40107.6|40087.6|40105.1|40085.1|7
1723220720000|2024-08-09 16:25:20|40108.3|40088.3|40113.3|40093.3|40113.3|40093.3|40106.6|40086.6|16
1723220730000|2024-08-09 16:25:30|40111.6|40091.6|40111.6|40091.6|40113.3|40093.3|40111.6|40091.6|1
1723220740000|2024-08-09 16:25:40|40113.3|40093.3|40113.3|40093.3|40114.1|40094.1|40113.3|40093.3|13
1723220750000|2024-08-09 16:25:50|40111.6|40091.6|40113.3|40093.3|40113.3|40093.3|40111.6|40091.6|1
1723220760000|2024-08-09 16:26:00|40111.6|40091.6|40111.6|40091.6|40114.1|40094.1|40111.6|40091.6|10
1723220770000|2024-08-09 16:26:10|40113.3|40093.3|40109.1|40089.1|40114.1|40094.1|40109.1|40089.1|2
1723220780000|2024-08-09 16:26:20|40110.8|40090.8|40107.3|40087.3|40110.8|40090.8|40107.3|40087.3|4
1723220790000|2024-08-09 16:26:30|40109.1|40089.1|40107.3|40087.3|40109.1|40089.1|40107.3|40087.3|4
1723220800000|2024-08-09 16:26:40|40106.6|40086.6|40106.6|40086.6|40108.3|40088.3|40105.8|40085.8|2
1723220810000|2024-08-09 16:26:50|40108.3|40088.3|40106.6|40086.6|40108.3|40088.3|40106.6|40086.6|3
1723220820000|2024-08-09 16:27:00|40108.3|40088.3|40106.6|40086.6|40108.3|40088.3|40106.6|40086.6|1
1723220830000|2024-08-09 16:27:10|40108.3|40088.3|40106.6|40086.6|40108.3|40088.3|40106.6|40086.6|0
1723220840000|2024-08-09 16:27:20|40108.3|40088.3|40109.1|40089.1|40111.6|40091.6|40106.6|40086.6|4
1723220850000|2024-08-09 16:27:30|40109.8|40089.8|40109.1|40089.1|40111.6|40091.6|40108.3|40088.3|2
1723220860000|2024-08-09 16:27:40|40109.8|40089.8|40108.3|40088.3|40111.6|40091.6|40108.3|40088.3|6
1723220870000|2024-08-09 16:27:50|40109.1|40089.1|40108.3|40088.3|40110.8|40090.8|40106.6|40086.6|2
1723220880000|2024-08-09 16:28:00|40110.8|40090.8|40111.6|40091.6|40111.6|40091.6|40106.6|40086.6|4
1723220900000|2024-08-09 16:28:20|40108.3|40088.3|40108.3|40088.3|40108.3|40088.3|40106.6|40086.6|8
1723220910000|2024-08-09 16:28:30|40106.6|40086.6|40111.6|40091.6|40111.6|40091.6|40106.6|40086.6|15
1723220920000|2024-08-09 16:28:40|40112.3|40092.3|40119.1|40099.1|40123.3|40103.3|40112.3|40092.3|17
1723220930000|2024-08-09 16:28:50|40118.3|40098.3|40118.3|40098.3|40118.3|40098.3|40117.6|40097.6|8
1723220940000|2024-08-09 16:29:00|40120.1|40100.1|40120.8|40100.8|40120.8|40100.8|40118.3|40098.3|4
1723220950000|2024-08-09 16:29:10|40118.3|40098.3|40115.8|40095.8|40118.3|40098.3|40114.1|40094.1|3
1723220960000|2024-08-09 16:29:20|40114.1|40094.1|40113.3|40093.3|40114.1|40094.1|40113.3|40093.3|1
1723220970000|2024-08-09 16:29:30|40116.6|40096.6|40120.1|40100.1|40120.1|40100.1|40116.6|40096.6|3
1723220980000|2024-08-09 16:29:40|40121.6|40101.6|40121.6|40101.6|40121.6|40101.6|40121.6|40101.6|1
1723220990000|2024-08-09 16:29:50|40122.3|40102.3|40122.3|40102.3|40122.3|40102.3|40122.3|40102.3|1
1723221000000|2024-08-09 16:30:00|40124.1|40104.1|40124.1|40104.1|40124.1|40104.1|40119.8|40099.8|8
1723221010000|2024-08-09 16:30:10|40125.8|40105.8|40126.6|40106.6|40126.6|40106.6|40121.6|40101.6|5
1723221020000|2024-08-09 16:30:20|40128.3|40108.3|40129.1|40109.1|40129.1|40109.1|40128.3|40108.3|8
1723221030000|2024-08-09 16:30:30|40127.3|40107.3|40128.3|40108.3|40130.8|40110.8|40125.8|40105.8|14
1723221040000|2024-08-09 16:30:40|40126.6|40106.6|40121.6|40101.6|40126.6|40106.6|40121.6|40101.6|33
1723221050000|2024-08-09 16:30:50|40120.8|40100.8|40125.1|40105.1|40125.1|40105.1|40120.8|40100.8|2
1723221060000|2024-08-09 16:31:00|40127.6|40107.6|40126.6|40106.6|40129.1|40109.1|40125.8|40105.8|6
1723221070000|2024-08-09 16:31:10|40127.3|40107.3|40121.6|40101.6|40128.3|40108.3|40121.6|40101.6|70
1723221080000|2024-08-09 16:31:20|40120.1|40100.1|40115.1|40095.1|40120.1|40100.1|40115.1|40095.1|9
1723221090000|2024-08-09 16:31:30|40114.4|40094.4|40113.3|40093.3|40115.1|40095.1|40111.9|40091.9|10
1723221100000|2024-08-09 16:31:40|40115.1|40095.1|40115.1|40095.1|40115.1|40095.1|40115.1|40095.1|0
1723221110000|2024-08-09 16:31:50|40115.9|40095.9|40115.1|40095.1|40118.4|40098.4|40115.1|40095.1|12
1723221120000|2024-08-09 16:32:00|40115.9|40095.9|40113.4|40093.4|40118.4|40098.4|40113.4|40093.4|15
1723221130000|2024-08-09 16:32:10|40115.1|40095.1|40118.4|40098.4|40118.4|40098.4|40115.1|40095.1|3
1723221140000|2024-08-09 16:32:20|40117.6|40097.6|40120.1|40100.1|40120.1|40100.1|40117.6|40097.6|0
1723221150000|2024-08-09 16:32:30|40119.4|40099.4|40125.1|40105.1|40125.1|40105.1|40115.1|40095.1|25
1723221160000|2024-08-09 16:32:40|40125.9|40105.9|40130.1|40110.1|40130.1|40110.1|40125.9|40105.9|2
1723221170000|2024-08-09 16:32:50|40132.6|40112.6|40132.6|40112.6|40132.6|40112.6|40132.6|40112.6|11
1723221180000|2024-08-09 16:33:00|40133.4|40113.4|40136.9|40116.9|40136.9|40116.9|40133.4|40113.4|14
1723221190000|2024-08-09 16:33:10|40137.6|40117.6|40135.1|40115.1|40137.6|40117.6|40135.1|40115.1|2
1723221200000|2024-08-09 16:33:20|40132.6|40112.6|40132.6|40112.6|40134.4|40114.4|40132.6|40112.6|2
1723221210000|2024-08-09 16:33:30|40133.4|40113.4|40135.1|40115.1|40135.1|40115.1|40133.4|40113.4|4
1723221220000|2024-08-09 16:33:40|40137.6|40117.6|40141.2|40121.2|40141.2|40121.2|40137.6|40117.6|1
1723221230000|2024-08-09 16:33:50|40141.9|40121.9|40139.4|40119.4|40141.9|40121.9|40137.6|40117.6|18
1723221240000|2024-08-09 16:34:00|40141.9|40121.9|40136.9|40116.9|40141.9|40121.9|40135.1|40115.1|9
1723221250000|2024-08-09 16:34:10|40135.1|40115.1|40136.9|40116.9|40136.9|40116.9|40135.1|40115.1|1
1723221260000|2024-08-09 16:34:20|40135.1|40115.1|40131.9|40111.9|40135.1|40115.1|40131.9|40111.9|3
1723221270000|2024-08-09 16:34:30|40130.1|40110.1|40129.4|40109.4|40131.9|40111.9|40129.4|40109.4|10
1723221280000|2024-08-09 16:34:40|40130.1|40110.1|40133.7|40113.7|40133.7|40113.7|40130.1|40110.1|1
1723221290000|2024-08-09 16:34:50|40131.9|40111.9|40132.6|40112.6|40134.4|40114.4|40131.9|40111.9|7
1723221300000|2024-08-09 16:35:00|40135.1|40115.1|40136.9|40116.9|40136.9|40116.9|40134.4|40114.4|12
1723221310000|2024-08-09 16:35:10|40140.1|40120.1|40140.1|40120.1|40142.6|40122.6|40140.1|40120.1|2
1723221320000|2024-08-09 16:35:20|40141.9|40121.9|40141.9|40121.9|40141.9|40121.9|40141.9|40121.9|1
1723221330000|2024-08-09 16:35:30|40140.1|40120.1|40145.1|40125.1|40145.1|40125.1|40140.1|40120.1|12
1723221340000|2024-08-09 16:35:40|40145.9|40125.9|40148.4|40128.4|40148.4|40128.4|40145.9|40125.9|12
1723221350000|2024-08-09 16:35:50|40145.9|40125.9|40145.1|40125.1|40146.9|40126.9|40145.1|40125.1|6
1723221360000|2024-08-09 16:36:00|40146.9|40126.9|40147.6|40127.6|40150.1|40130.1|40145.1|40125.1|10
1723221370000|2024-08-09 16:36:10|40145.1|40125.1|40144.4|40124.4|40145.1|40125.1|40144.4|40124.4|4
1723221380000|2024-08-09 16:36:20|40143.7|40123.7|40143.7|40123.7|40144.4|40124.4|40141.9|40121.9|5
1723221390000|2024-08-09 16:36:30|40144.4|40124.4|40139.4|40119.4|40144.4|40124.4|40139.4|40119.4|6
1723221400000|2024-08-09 16:36:40|40137.6|40117.6|40136.9|40116.9|40137.6|40117.6|40136.9|40116.9|3
1723221410000|2024-08-09 16:36:50|||||||||3
1723221420000|2024-08-09 16:37:00|40134.4|40114.4|40131.9|40111.9|40134.4|40114.4|40130.1|40110.1|4
1723221430000|2024-08-09 16:37:10|40130.1|40110.1|40130.1|40110.1|40131.9|40111.9|40130.1|40110.1|3
1723221440000|2024-08-09 16:37:20|40130.9|40110.9|40134.4|40114.4|40134.4|40114.4|40130.9|40110.9|13
1723221450000|2024-08-09 16:37:30|40131.9|40111.9|40130.1|40110.1|40131.9|40111.9|40130.1|40110.1|6
1723221460000|2024-08-09 16:37:40|40132.6|40112.6|40137.6|40117.6|40137.6|40117.6|40132.6|40112.6|30
1723221470000|2024-08-09 16:37:50|40136.9|40116.9|40137.6|40117.6|40137.6|40117.6|40136.9|40116.9|5
1723221480000|2024-08-09 16:38:00|40136.9|40116.9|40135.9|40115.9|40138.4|40118.4|40135.9|40115.9|3
1723221490000|2024-08-09 16:38:10|40137.6|40117.6|40139.4|40119.4|40140.1|40120.1|40137.6|40117.6|2
1723221500000|2024-08-09 16:38:20|40140.1|40120.1|40140.1|40120.1|40141.9|40121.9|40140.1|40120.1|17
1723221510000|2024-08-09 16:38:30|40141.9|40121.9|40145.1|40125.1|40145.1|40125.1|40141.9|40121.9|12
1723221520000|2024-08-09 16:38:40|40145.2|40125.2|40147.7|40127.7|40147.7|40127.7|40145.2|40125.2|4
1723221530000|2024-08-09 16:38:50|40148.4|40128.4|40150.9|40130.9|40153.4|40133.4|40148.4|40128.4|20
1723221540000|2024-08-09 16:39:00|40152.7|40132.7|40152.7|40132.7|40153.4|40133.4|40150.9|40130.9|6
1723221550000|2024-08-09 16:39:10|40153.4|40133.4|40150.9|40130.9|40153.4|40133.4|40150.2|40130.2|7
1723221560000|2024-08-09 16:39:20|40152.7|40132.7|40150.9|40130.9|40152.7|40132.7|40150.9|40130.9|2
1723221570000|2024-08-09 16:39:30|40150.2|40130.2|40150.2|40130.2|40150.9|40130.9|40148.4|40128.4|6
1723221580000|2024-08-09 16:39:40|40148.4|40128.4|40147.7|40127.7|40148.4|40128.4|40147.7|40127.7|13
1723221590000|2024-08-09 16:39:50|40145.2|40125.2|40147.7|40127.7|40147.7|40127.7|40145.2|40125.2|19
1723221600000|2024-08-09 16:40:00|40146.9|40126.9|40144.4|40124.4|40146.9|40126.9|40144.4|40124.4|4
1723221610000|2024-08-09 16:40:10|||||||||1
1723221620000|2024-08-09 16:40:20|40141.9|40121.9|40144.4|40124.4|40145.2|40125.2|40141.9|40121.9|3
1723221630000|2024-08-09 16:40:30|40142.7|40122.7|40140.2|40120.2|40145.2|40125.2|40140.2|40120.2|2
1723221640000|2024-08-09 16:40:40|||||||||2
1723221650000|2024-08-09 16:40:50|40142.7|40122.7|40145.2|40125.2|40145.2|40125.2|40142.7|40122.7|31
1723221660000|2024-08-09 16:41:00|||||||||8
1723221670000|2024-08-09 16:41:10|40142.7|40122.7|40145.2|40125.2|40145.2|40125.2|40142.7|40122.7|5
1723221680000|2024-08-09 16:41:20|40143.4|40123.4|40145.9|40125.9|40145.9|40125.9|40142.7|40122.7|6
1723221690000|2024-08-09 16:41:30|40145.2|40125.2|40143.4|40123.4|40145.2|40125.2|40140.9|40120.9|7
1723221700000|2024-08-09 16:41:40|40145.2|40125.2|40145.2|40125.2|40145.2|40125.2|40140.9|40120.9|5
1723221710000|2024-08-09 16:41:50|40143.4|40123.4|40141.9|40121.9|40143.4|40123.4|40141.9|40121.9|1
1723221720000|2024-08-09 16:42:00|40142.7|40122.7|40142.7|40122.7|40143.4|40123.4|40140.9|40120.9|9
1723221730000|2024-08-09 16:42:10|40140.9|40120.9|40140.2|40120.2|40142.7|40122.7|40140.2|40120.2|0
1723221740000|2024-08-09 16:42:20|40138.4|40118.4|40138.4|40118.4|40138.4|40118.4|40138.4|40118.4|5
1723221750000|2024-08-09 16:42:30|40136.6|40116.6|40138.4|40118.4|40138.4|40118.4|40135.9|40115.9|4
1723221760000|2024-08-09 16:42:40|40137.7|40117.7|40141.9|40121.9|40141.9|40121.9|40135.9|40115.9|72
1723221770000|2024-08-09 16:42:50|40140.2|40120.2|40142.7|40122.7|40142.7|40122.7|40140.2|40120.2|1
1723221780000|2024-08-09 16:43:00|40143.4|40123.4|40145.2|40125.2|40145.2|40125.2|40143.4|40123.4|2
1723221790000|2024-08-09 16:43:10|40150.2|40130.2|40152.7|40132.7|40152.7|40132.7|40150.2|40130.2|11
1723221800000|2024-08-09 16:43:20|40150.9|40130.9|40150.9|40130.9|40150.9|40130.9|40148.4|40128.4|3
1723221810000|2024-08-09 16:43:30|40149.1|40129.1|40150.9|40130.9|40150.9|40130.9|40149.1|40129.1|1
1723221820000|2024-08-09 16:43:40|40149.1|40129.1|40150.9|40130.9|40150.9|40130.9|40149.1|40129.1|1
1723221830000|2024-08-09 16:43:50|40149.1|40129.1|40145.9|40125.9|40150.9|40130.9|40145.9|40125.9|15
1723221840000|2024-08-09 16:44:00|40150.2|40130.2|40151.9|40131.9|40151.9|40131.9|40150.2|40130.2|6
1723221850000|2024-08-09 16:44:10|40150.2|40130.2|40147.7|40127.7|40151.9|40131.9|40147.7|40127.7|121
1723221860000|2024-08-09 16:44:20|40150.2|40130.2|40150.9|40130.9|40153.4|40133.4|40148.4|40128.4|248
1723221870000|2024-08-09 16:44:30|40150.2|40130.2|40152.7|40132.7|40152.7|40132.7|40148.4|40128.4|4
1723221880000|2024-08-09 16:44:40|40151.9|40131.9|40144.4|40124.4|40151.9|40131.9|40144.4|40124.4|8
1723221890000|2024-08-09 16:44:50|40146.9|40126.9|40145.2|40125.2|40146.9|40126.9|40145.2|40125.2|4
1723221900000|2024-08-09 16:45:00|40146.9|40126.9|40143.4|40123.4|40147.7|40127.7|40143.4|40123.4|6
1723221910000|2024-08-09 16:45:10|40145.2|40125.2|40144.4|40124.4|40145.2|40125.2|40142.7|40122.7|6
1723221920000|2024-08-09 16:45:20|40142.7|40122.7|40145.9|40125.9|40145.9|40125.9|40142.7|40122.7|23
1723221930000|2024-08-09 16:45:30|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|2
1723221940000|2024-08-09 16:45:40|40148.4|40128.4|40150.2|40130.2|40150.2|40130.2|40147.7|40127.7|0
1723221950000|2024-08-09 16:45:50|40147.7|40127.7|40149.5|40129.5|40152|40132|40147.7|40127.7|5
1723221960000|2024-08-09 16:46:00|40147.7|40127.7|40147.7|40127.7|40148.4|40128.4|40145.2|40125.2|7
1723221970000|2024-08-09 16:46:10|40150.2|40130.2|40150.2|40130.2|40150.2|40130.2|40147.7|40127.7|2
1723221980000|2024-08-09 16:46:20|40149.5|40129.5|40150.2|40130.2|40150.2|40130.2|40149.5|40129.5|0
1723221990000|2024-08-09 16:46:30|40152.7|40132.7|40152.7|40132.7|40152.7|40132.7|40152.7|40132.7|8
1723222000000|2024-08-09 16:46:40|40155.2|40135.2|40152.7|40132.7|40155.2|40135.2|40152.7|40132.7|5
1723222010000|2024-08-09 16:46:50|40154.5|40134.5|40152.7|40132.7|40154.5|40134.5|40152.7|40132.7|1
1723222020000|2024-08-09 16:47:00|40154.5|40134.5|40150.2|40130.2|40154.5|40134.5|40150.2|40130.2|12
1723222030000|2024-08-09 16:47:10|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|5
1723222040000|2024-08-09 16:47:20|40149.5|40129.5|40147.7|40127.7|40150.2|40130.2|40147.7|40127.7|9
1723222050000|2024-08-09 16:47:30|40149.5|40129.5|40145.9|40125.9|40150.2|40130.2|40145.2|40125.2|4
1723222060000|2024-08-09 16:47:40|40147.7|40127.7|40149.5|40129.5|40149.5|40129.5|40147.7|40127.7|7
1723222070000|2024-08-09 16:47:50|40147|40127|40145.2|40125.2|40147|40127|40145.2|40125.2|3
1723222080000|2024-08-09 16:48:00|40143.4|40123.4|40145.2|40125.2|40145.2|40125.2|40143.4|40123.4|0
1723222090000|2024-08-09 16:48:10|40143.4|40123.4|40139.5|40119.5|40143.4|40123.4|40137.7|40117.7|5
1723222100000|2024-08-09 16:48:20|40137.7|40117.7|40137|40117|40139.5|40119.5|40137|40117|1
1723222110000|2024-08-09 16:48:30|40139.5|40119.5|40139.5|40119.5|40139.5|40119.5|40137.7|40117.7|13
1723222120000|2024-08-09 16:48:40|40140.2|40120.2|40140.2|40120.2|40142.7|40122.7|40140.2|40120.2|9
1723222130000|2024-08-09 16:48:50|||||||||3
1723222140000|2024-08-09 16:49:00|40142|40122|40142|40122|40142|40122|40142|40122|3
1723222150000|2024-08-09 16:49:10|40143.7|40123.7|40147|40127|40147|40127|40142|40122|5
1723222160000|2024-08-09 16:49:20|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|1
1723222170000|2024-08-09 16:49:30|40149.5|40129.5|40147.7|40127.7|40149.5|40129.5|40147.7|40127.7|5
1723222180000|2024-08-09 16:49:40|40150.2|40130.2|40147.7|40127.7|40150.2|40130.2|40147.7|40127.7|5
1723222190000|2024-08-09 16:49:50|40145.2|40125.2|40148.4|40128.4|40148.4|40128.4|40145.2|40125.2|5
1723222200000|2024-08-09 16:50:00|||||||||3
1723222210000|2024-08-09 16:50:10|40150.2|40130.2|40147.7|40127.7|40150.2|40130.2|40147.7|40127.7|4
1723222220000|2024-08-09 16:50:20|40148.4|40128.4|40145.2|40125.2|40148.4|40128.4|40145.2|40125.2|4
1723222230000|2024-08-09 16:50:30|40147.7|40127.7|40147.7|40127.7|40147.7|40127.7|40145.2|40125.2|5
1723222240000|2024-08-09 16:50:40|40148.4|40128.4|40145.2|40125.2|40150.2|40130.2|40145.2|40125.2|4
1723222250000|2024-08-09 16:50:50|||||||||7
1723222270000|2024-08-09 16:51:10|40144.5|40124.5|40142.7|40122.7|40144.5|40124.5|40142.7|40122.7|2
1723222280000|2024-08-09 16:51:20|40142|40122|40137.7|40117.7|40142|40122|40135.9|40115.9|9
1723222290000|2024-08-09 16:51:30|40135.9|40115.9|40137.7|40117.7|40137.7|40117.7|40135.2|40115.2|6
1723222300000|2024-08-09 16:51:40|40137|40117|40135.2|40115.2|40137|40117|40135.2|40115.2|0
1723222310000|2024-08-09 16:51:50|40137|40117|40137|40117|40137.7|40117.7|40135.2|40115.2|7
1723222320000|2024-08-09 16:52:00|40135.2|40115.2|40139.5|40119.5|40139.5|40119.5|40135.2|40115.2|2
1723222330000|2024-08-09 16:52:10|40137|40117|40137|40117|40137|40117|40137|40117|6
1723222340000|2024-08-09 16:52:20|40140.2|40120.2|40139.5|40119.5|40140.2|40120.2|40139.5|40119.5|3
1723222350000|2024-08-09 16:52:30|40140.2|40120.2|40140.2|40120.2|40140.2|40120.2|40137.7|40117.7|3
1723222360000|2024-08-09 16:52:40|40137.7|40117.7|40137|40117|40137.7|40117.7|40137|40117|6
1723222370000|2024-08-09 16:52:50|40137.7|40117.7|40139.5|40119.5|40140.2|40120.2|40137.7|40117.7|4
1723222380000|2024-08-09 16:53:00|40138.8|40118.8|40142|40122|40142|40122|40137|40117|12
1723222390000|2024-08-09 16:53:10|40142.7|40122.7|40152.7|40132.7|40152.7|40132.7|40142.7|40122.7|49
1723222400000|2024-08-09 16:53:20|40150.9|40130.9|40151.7|40131.7|40153.4|40133.4|40148.4|40128.4|5
1723222410000|2024-08-09 16:53:30|40149.9|40129.9|40151.7|40131.7|40153.5|40133.5|40148.4|40128.4|8
1723222420000|2024-08-09 16:53:40|40151|40131|40151|40131|40151.7|40131.7|40151|40131|2
1723222430000|2024-08-09 16:53:50|40151.7|40131.7|40149.2|40129.2|40151.7|40131.7|40149.2|40129.2|3
1723222440000|2024-08-09 16:54:00|40148.5|40128.5|40146.7|40126.7|40148.5|40128.5|40146.7|40126.7|10
1723222450000|2024-08-09 16:54:10|40148.5|40128.5|40151.7|40131.7|40151.7|40131.7|40148.5|40128.5|7
1723222460000|2024-08-09 16:54:20|40152.4|40132.4|40151.7|40131.7|40154.2|40134.2|40151.7|40131.7|5
1723222470000|2024-08-09 16:54:30|40151|40131|40151|40131|40154.2|40134.2|40151|40131|6
1723222480000|2024-08-09 16:54:40|40150.2|40130.2|40148.5|40128.5|40150.2|40130.2|40148.5|40128.5|0
1723222490000|2024-08-09 16:54:50|40149.2|40129.2|40151.7|40131.7|40151.7|40131.7|40149.2|40129.2|4
1723222500000|2024-08-09 16:55:00|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|40152.4|40132.4|1
1723222510000|2024-08-09 16:55:10|40154.9|40134.9|40154.9|40134.9|40154.9|40134.9|40152.4|40132.4|3
1723222520000|2024-08-09 16:55:20|40156.7|40136.7|40156.7|40136.7|40156.7|40136.7|40156.7|40136.7|8
1723222530000|2024-08-09 16:55:30|40158.5|40138.5|40158.5|40138.5|40158.5|40138.5|40158.5|40138.5|3
1723222540000|2024-08-09 16:55:40|40161.7|40141.7|40154.9|40134.9|40161.7|40141.7|40154.9|40134.9|10
1723222550000|2024-08-09 16:55:50|40153.5|40133.5|40141|40121|40153.5|40133.5|40141|40121|24
1723222560000|2024-08-09 16:56:00|40141.7|40121.7|40143.5|40123.5|40145.2|40125.2|40141.7|40121.7|7
1723222570000|2024-08-09 16:56:10|40144.2|40124.2|40146.7|40126.7|40146.7|40126.7|40144.2|40124.2|7
1723222580000|2024-08-09 16:56:20|40144.2|40124.2|40146.7|40126.7|40146.7|40126.7|40144.2|40124.2|3
1723222590000|2024-08-09 16:56:30|40147.4|40127.4|40149.2|40129.2|40149.2|40129.2|40147.4|40127.4|12
1723222600000|2024-08-09 16:56:40|40149.9|40129.9|40156.7|40136.7|40156.7|40136.7|40149.9|40129.9|7
1723222610000|2024-08-09 16:56:50|40154.9|40134.9|40154.9|40134.9|40157.4|40137.4|40154.9|40134.9|7
1723222620000|2024-08-09 16:57:00|40157.4|40137.4|40163.5|40143.5|40163.5|40143.5|40157.4|40137.4|4
1723222630000|2024-08-09 16:57:10|40164.2|40144.2|40171.7|40151.7|40171.7|40151.7|40164.2|40144.2|18
1723222640000|2024-08-09 16:57:20|40174.2|40154.2|40169.2|40149.2|40174.2|40154.2|40167.4|40147.4|8
1723222650000|2024-08-09 16:57:30|40169.9|40149.9|40172.4|40152.4|40173.2|40153.2|40169.2|40149.2|7
1723222660000|2024-08-09 16:57:40|40173.2|40153.2|40174.9|40154.9|40174.9|40154.9|40172.4|40152.4|3
1723222670000|2024-08-09 16:57:50|40176.7|40156.7|40181.7|40161.7|40181.7|40161.7|40176.7|40156.7|9
1723222680000|2024-08-09 16:58:00|40183.5|40163.5|40178.2|40158.2|40186.7|40166.7|40178.2|40158.2|39
1723222690000|2024-08-09 16:58:10|40177.4|40157.4|40176.7|40156.7|40179.2|40159.2|40176.7|40156.7|6
1723222700000|2024-08-09 16:58:20|40174.9|40154.9|40174.9|40154.9|40175.7|40155.7|40173.2|40153.2|5
1723222710000|2024-08-09 16:58:30|40172.4|40152.4|40171.7|40151.7|40172.4|40152.4|40169.2|40149.2|40
1723222720000|2024-08-09 16:58:40|40169.9|40149.9|40176.4|40156.4|40178.2|40158.2|40169.9|40149.9|63
1723222730000|2024-08-09 16:58:50|40177.1|40157.1|40180.4|40160.4|40180.4|40160.4|40176.4|40156.4|40
1723222740000|2024-08-09 16:59:00|40182.1|40162.1|40200.8|40180.8|40200.8|40180.8|40182.1|40162.1|181
1723222750000|2024-08-09 16:59:10|40199|40179|40201.5|40181.5|40201.5|40181.5|40197.2|40177.2|102
1723222760000|2024-08-09 16:59:20|40202.2|40182.2|40198.7|40178.7|40202.2|40182.2|40197.2|40177.2|74
1723222770000|2024-08-09 16:59:30|40199.4|40179.4|40198.7|40178.7|40200.5|40180.5|40198.7|40178.7|110
1723222780000|2024-08-09 16:59:40|40198|40178|40195.5|40175.5|40198|40178|40195.5|40175.5|136
1723222790000|2024-08-09 16:59:50|40194|40174|40193.7|40173.7|40194|40174|40193|40173|162
1723222800000|2024-08-09 17:00:00|40196.9|40176.9|40198.7|40178.7|40200.5|40180.5|40196.9|40176.9|102
1723222810000|2024-08-09 17:00:10|40195.5|40175.5|40190.5|40170.5|40195.5|40175.5|40190.5|40170.5|34
1723222820000|2024-08-09 17:00:20|40191.2|40171.2|40191.9|40171.9|40191.9|40171.9|40190.5|40170.5|30
1723222830000|2024-08-09 17:00:30|40189.8|40169.8|40190.8|40170.8|40190.8|40170.8|40188.3|40168.3|28
1723222840000|2024-08-09 17:00:40|40190.1|40170.1|40193.3|40173.3|40193.3|40173.3|40190.1|40170.1|20
1723222850000|2024-08-09 17:00:50|40195.8|40175.8|40198.3|40178.3|40200.1|40180.1|40193.3|40173.3|6
1723222860000|2024-08-09 17:01:00|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|40200.8|40180.8|9
1723222870000|2024-08-09 17:01:10|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|32
1723222880000|2024-08-09 17:01:20|40200.1|40180.1|40200.1|40180.1|40200.1|40180.1|40200.1|40180.1|12
1723222890000|2024-08-09 17:01:30|40200.8|40180.8|40215.8|40195.8|40215.8|40195.8|40200.8|40180.8|34
1723222900000|2024-08-09 17:01:40|40225.8|40205.8|40230.8|40210.8|40232.6|40212.6|40225.8|40205.8|51
1723222910000|2024-08-09 17:01:50|40227.6|40207.6|40228.3|40208.3|40230.8|40210.8|40227.6|40207.6|8
1723222920000|2024-08-09 17:02:00|40229|40209|40224|40204|40230.8|40210.8|40223.3|40203.3|9
1723222930000|2024-08-09 17:02:10|40225.1|40205.1|40225.8|40205.8|40227.6|40207.6|40223.3|40203.3|5
1723222940000|2024-08-09 17:02:20|40227.6|40207.6|40229|40209|40229|40209|40227.6|40207.6|11
1723222950000|2024-08-09 17:02:30|40229.8|40209.8|40229|40209|40229.8|40209.8|40227.3|40207.3|97
1723222960000|2024-08-09 17:02:40|40227.3|40207.3|40225.8|40205.8|40229|40209|40225.1|40205.1|15
1723222970000|2024-08-09 17:02:50|40225.1|40205.1|40220.8|40200.8|40225.1|40205.1|40220.8|40200.8|1
1723222980000|2024-08-09 17:03:00|40219|40199|40219|40199|40220.8|40200.8|40219|40199|5
1723222990000|2024-08-09 17:03:10|40216.5|40196.5|40212.6|40192.6|40216.5|40196.5|40212.6|40192.6|16
1723223000000|2024-08-09 17:03:20|40210.8|40190.8|40212.6|40192.6|40212.6|40192.6|40210.8|40190.8|6
1723223010000|2024-08-09 17:03:30|40213.3|40193.3|40212.6|40192.6|40213.3|40193.3|40212.6|40192.6|0
1723223020000|2024-08-09 17:03:40|40214.3|40194.3|40214.3|40194.3|40215.1|40195.1|40212.6|40192.6|1
1723223030000|2024-08-09 17:03:50|40212.6|40192.6|40212.6|40192.6|40212.6|40192.6|40212.6|40192.6|1
1723223040000|2024-08-09 17:04:00|40210.1|40190.1|40209.3|40189.3|40210.1|40190.1|40209.3|40189.3|15
1723223050000|2024-08-09 17:04:10|40206.1|40186.1|40202.6|40182.6|40206.1|40186.1|40202.6|40182.6|28
1723223060000|2024-08-09 17:04:20|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|40202.6|40182.6|1
1723223070000|2024-08-09 17:04:30|40202.6|40182.6|40206.1|40186.1|40206.1|40186.1|40202.6|40182.6|7
1723223080000|2024-08-09 17:04:40|40204.3|40184.3|40206.1|40186.1|40206.1|40186.1|40203.6|40183.6|9
1723223090000|2024-08-09 17:04:50|40207.9|40187.9|40204.3|40184.3|40207.9|40187.9|40201.1|40181.1|27
1723223100000|2024-08-09 17:05:00|40205.1|40185.1|40205.8|40185.8|40205.8|40185.8|40205.1|40185.1|8
1723223110000|2024-08-09 17:05:10|40206.5|40186.5|40207.3|40187.3|40208|40188|40206.5|40186.5|7
1723223120000|2024-08-09 17:05:20|40205.8|40185.8|40205.8|40185.8|40205.8|40185.8|40203.3|40183.3|9
1723223130000|2024-08-09 17:05:30|40205.1|40185.1|40202.6|40182.6|40205.1|40185.1|40202.6|40182.6|3
1723223140000|2024-08-09 17:05:40|40200.8|40180.8|40199|40179|40202.6|40182.6|40199|40179|2
1723223150000|2024-08-09 17:05:50|40200.8|40180.8|40195.1|40175.1|40200.8|40180.8|40195.1|40175.1|20
1723223160000|2024-08-09 17:06:00|40194.4|40174.4|40191.9|40171.9|40194.4|40174.4|40191.9|40171.9|5
1723223170000|2024-08-09 17:06:10|40189.4|40169.4|40191.9|40171.9|40191.9|40171.9|40189.4|40169.4|15
1723223180000|2024-08-09 17:06:20|40192.6|40172.6|40191.9|40171.9|40194.4|40174.4|40189.4|40169.4|34
1723223190000|2024-08-09 17:06:30|40191.1|40171.1|40189.4|40169.4|40191.1|40171.1|40189.4|40169.4|3
1723223200000|2024-08-09 17:06:40|40187.6|40167.6|40189.4|40169.4|40189.4|40169.4|40187.6|40167.6|2
1723223210000|2024-08-09 17:06:50|40186.9|40166.9|40186.9|40166.9|40189.4|40169.4|40186.9|40166.9|0
1723223220000|2024-08-09 17:07:00|40184.4|40164.4|40186.9|40166.9|40186.9|40166.9|40184.4|40164.4|6
1723223230000|2024-08-09 17:07:10|40186.1|40166.1|40186.1|40166.1|40186.1|40166.1|40184.4|40164.4|0
1723223240000|2024-08-09 17:07:20|40184.4|40164.4|40182.9|40162.9|40184.4|40164.4|40179.4|40159.4|76
1723223250000|2024-08-09 17:07:30|40184.4|40164.4|40189.4|40169.4|40189.4|40169.4|40184.4|40164.4|6
1723223270000|2024-08-09 17:07:50|40191.1|40171.1|40189.4|40169.4|40191.9|40171.9|40189.4|40169.4|9
1723223280000|2024-08-09 17:08:00|40191.1|40171.1|40191.1|40171.1|40191.1|40171.1|40191.1|40171.1|0
1723223290000|2024-08-09 17:08:10|40189.4|40169.4|40188.6|40168.6|40191.1|40171.1|40188.6|40168.6|1
1723223300000|2024-08-09 17:08:20|40186.9|40166.9|40184.4|40164.4|40186.9|40166.9|40184.4|40164.4|14
1723223310000|2024-08-09 17:08:30|40183.6|40163.6|40186.1|40166.1|40186.1|40166.1|40181.9|40161.9|2
1723223320000|2024-08-09 17:08:40|40184.4|40164.4|40181.1|40161.1|40184.4|40164.4|40181.1|40161.1|7
1723223330000|2024-08-09 17:08:50|40181.9|40161.9|40181.9|40161.9|40183.6|40163.6|40181.9|40161.9|4
1723223340000|2024-08-09 17:09:00|40181.1|40161.1|40179.4|40159.4|40181.1|40161.1|40179.4|40159.4|2
1723223350000|2024-08-09 17:09:10|40181.1|40161.1|40181.1|40161.1|40181.1|40161.1|40178.6|40158.6|1
1723223360000|2024-08-09 17:09:20|40179.4|40159.4|40181.1|40161.1|40181.1|40161.1|40178.6|40158.6|0
1723223370000|2024-08-09 17:09:30|40181.9|40161.9|40181.9|40161.9|40181.9|40161.9|40181.9|40161.9|3
1723223380000|2024-08-09 17:09:40|40181.1|40161.1|40181.1|40161.1|40182.9|40162.9|40178.6|40158.6|0
1723223390000|2024-08-09 17:09:50|40179.4|40159.4|40179.4|40159.4|40179.4|40159.4|40178.6|40158.6|2
1723223400000|2024-08-09 17:10:00|40181.9|40161.9|40183.6|40163.6|40183.6|40163.6|40181.1|40161.1|5
1723223410000|2024-08-09 17:10:10|40181.9|40161.9|40181.9|40161.9|40183.6|40163.6|40181.9|40161.9|0
1723223420000|2024-08-09 17:10:20|40183.6|40163.6|40181.9|40161.9|40184.4|40164.4|40181.9|40161.9|4
1723223430000|2024-08-09 17:10:30|40183.6|40163.6|40181.1|40161.1|40183.6|40163.6|40179.4|40159.4|3
1723223440000|2024-08-09 17:10:40|40179.4|40159.4|40181.1|40161.1|40181.1|40161.1|40178.6|40158.6|1
1723223450000|2024-08-09 17:10:50|||||||||1
1723223460000|2024-08-09 17:11:00|40179.4|40159.4|40178.6|40158.6|40181.1|40161.1|40178.6|40158.6|1
1723223470000|2024-08-09 17:11:10|40179.4|40159.4|40179.4|40159.4|40179.4|40159.4|40178.6|40158.6|0
1723223480000|2024-08-09 17:11:20|40178.6|40158.6|40176.1|40156.1|40178.6|40158.6|40176.1|40156.1|4
1723223490000|2024-08-09 17:11:30|||||||||1
1723223500000|2024-08-09 17:11:40|40174.4|40154.4|40172.9|40152.9|40174.4|40154.4|40172.9|40152.9|6
1723223510000|2024-08-09 17:11:50|40171.1|40151.1|40173.6|40153.6|40173.6|40153.6|40171.1|40151.1|4
1723223520000|2024-08-09 17:12:00|40174.4|40154.4|40174.4|40154.4|40174.4|40154.4|40174.4|40154.4|5
1723223530000|2024-08-09 17:12:10|40176.1|40156.1|40177.9|40157.9|40177.9|40157.9|40174.4|40154.4|0
1723223540000|2024-08-09 17:12:20|40176.2|40156.2|40176.2|40156.2|40177.9|40157.9|40176.2|40156.2|0
1723223550000|2024-08-09 17:12:30|40177.9|40157.9|40176.2|40156.2|40177.9|40157.9|40176.2|40156.2|0
1723223560000|2024-08-09 17:12:40|40174.4|40154.4|40176.2|40156.2|40176.2|40156.2|40174.4|40154.4|0
1723223570000|2024-08-09 17:12:50|40177.9|40157.9|40176.2|40156.2|40177.9|40157.9|40176.2|40156.2|0
1723223580000|2024-08-09 17:13:00|40174.4|40154.4|40176.9|40156.9|40178.7|40158.7|40174.4|40154.4|6
1723223590000|2024-08-09 17:13:10|40178.7|40158.7|40179.4|40159.4|40181.2|40161.2|40176.9|40156.9|0
1723223600000|2024-08-09 17:13:20|40176.9|40156.9|40178.7|40158.7|40181.2|40161.2|40176.9|40156.9|2
1723223610000|2024-08-09 17:13:30|40176.9|40156.9|40176.2|40156.2|40176.9|40156.9|40176.2|40156.2|0
1723223620000|2024-08-09 17:13:40|40174.4|40154.4|40176.2|40156.2|40176.2|40156.2|40174.4|40154.4|1
1723223640000|2024-08-09 17:14:00|40178.7|40158.7|40181.2|40161.2|40181.2|40161.2|40178.7|40158.7|3
1723223650000|2024-08-09 17:14:10|40179.4|40159.4|40176.2|40156.2|40179.4|40159.4|40174.4|40154.4|1
1723223660000|2024-08-09 17:14:20|40176.9|40156.9|40174.4|40154.4|40178.7|40158.7|40174.4|40154.4|4
1723223670000|2024-08-09 17:14:30|||||||||5
1723223680000|2024-08-09 17:14:40|40176.9|40156.9|40181.9|40161.9|40181.9|40161.9|40176.9|40156.9|6
1723223690000|2024-08-09 17:14:50|40183.7|40163.7|40187.6|40167.6|40187.6|40167.6|40183.7|40163.7|9
1723223700000|2024-08-09 17:15:00|40190.1|40170.1|40192.6|40172.6|40194.4|40174.4|40187.6|40167.6|10
1723223710000|2024-08-09 17:15:10|40194.4|40174.4|40195.9|40175.9|40195.9|40175.9|40194.4|40174.4|7
1723223720000|2024-08-09 17:15:20|40195.1|40175.1|40197.6|40177.6|40197.6|40177.6|40195.1|40175.1|7
1723223730000|2024-08-09 17:15:30|40198.4|40178.4|40200.9|40180.9|40200.9|40180.9|40198.4|40178.4|6
1723223740000|2024-08-09 17:15:40|40205.9|40185.9|40210.1|40190.1|40210.1|40190.1|40205.9|40185.9|5
1723223750000|2024-08-09 17:15:50|40208.4|40188.4|40212.6|40192.6|40212.6|40192.6|40208.4|40188.4|1
1723223760000|2024-08-09 17:16:00|40213.4|40193.4|40212.6|40192.6|40213.4|40193.4|40210.9|40190.9|1
1723223770000|2024-08-09 17:16:10|40210.9|40190.9|40212.6|40192.6|40212.6|40192.6|40210.9|40190.9|0
1723223780000|2024-08-09 17:16:20|40210.9|40190.9|40210.9|40190.9|40212.6|40192.6|40210.9|40190.9|1
1723223790000|2024-08-09 17:16:30|40212.6|40192.6|40210.1|40190.1|40212.6|40192.6|40210.1|40190.1|2
1723223800000|2024-08-09 17:16:40|40207.6|40187.6|40207.6|40187.6|40207.6|40187.6|40205.9|40185.9|2
1723223810000|2024-08-09 17:16:50|40208.4|40188.4|40208.4|40188.4|40208.4|40188.4|40207.6|40187.6|0
1723223820000|2024-08-09 17:17:00|40209.1|40189.1|40209.1|40189.1|40209.1|40189.1|40209.1|40189.1|0
1723223830000|2024-08-09 17:17:10|40207.6|40187.6|40212.6|40192.6|40212.6|40192.6|40207.6|40187.6|3
1723223840000|2024-08-09 17:17:20|40210.1|40190.1|40207.6|40187.6|40210.1|40190.1|40207.6|40187.6|0
1723223860000|2024-08-09 17:17:40|40205.9|40185.9|40207.6|40187.6|40207.6|40187.6|40205.9|40185.9|1
1723223870000|2024-08-09 17:17:50|40205.9|40185.9|40207.6|40187.6|40207.6|40187.6|40205.9|40185.9|0
1723223880000|2024-08-09 17:18:00|40210.1|40190.1|40208.4|40188.4|40210.1|40190.1|40208.4|40188.4|5
1723223890000|2024-08-09 17:18:10|40210.9|40190.9|40213.4|40193.4|40213.4|40193.4|40210.9|40190.9|3
1723223900000|2024-08-09 17:18:20|40212.6|40192.6|40215.9|40195.9|40215.9|40195.9|40212.6|40192.6|3
1723223910000|2024-08-09 17:18:30|40217.6|40197.6|40217.6|40197.6|40217.6|40197.6|40215.1|40195.1|0
1723223920000|2024-08-09 17:18:40|40215.9|40195.9|40215.9|40195.9|40215.9|40195.9|40215.9|40195.9|1
1723223930000|2024-08-09 17:18:50|40213.4|40193.4|40212.6|40192.6|40213.4|40193.4|40212.6|40192.6|3
1723223940000|2024-08-09 17:19:00|40210.9|40190.9|40210.9|40190.9|40212.6|40192.6|40210.9|40190.9|6
1723223950000|2024-08-09 17:19:10|40212.6|40192.6|40212.6|40192.6|40212.6|40192.6|40210.9|40190.9|1
1723223960000|2024-08-09 17:19:20|40210.9|40190.9|40208.4|40188.4|40212.6|40192.6|40208.4|40188.4|1
1723223970000|2024-08-09 17:19:30|40206.6|40186.6|40205.9|40185.9|40206.6|40186.6|40204.1|40184.1|3
1723223980000|2024-08-09 17:19:40|40204.1|40184.1|40204.1|40184.1|40204.1|40184.1|40204.1|40184.1|0
1723223990000|2024-08-09 17:19:50|40202.3|40182.3|40204.1|40184.1|40204.1|40184.1|40202.3|40182.3|0
1723224000000|2024-08-09 17:20:00|40202.3|40182.3|40203.4|40183.4|40204.1|40184.1|40201.6|40181.6|2
1723224010000|2024-08-09 17:20:10|40202.6|40182.6|40200.1|40180.1|40202.6|40182.6|40200.1|40180.1|0
1723224020000|2024-08-09 17:20:20|||||||||1
1723224040000|2024-08-09 17:20:40|40198.4|40178.4|40196.6|40176.6|40198.4|40178.4|40196.6|40176.6|3
1723224050000|2024-08-09 17:20:50|40195.9|40175.9|40193.4|40173.4|40195.9|40175.9|40193.4|40173.4|10
1723224060000|2024-08-09 17:21:00|40192.6|40172.6|40192.6|40172.6|40192.6|40172.6|40192.6|40172.6|2
1723224070000|2024-08-09 17:21:10|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|40190.9|40170.9|6
1723224080000|2024-08-09 17:21:20|40189.1|40169.1|40185.9|40165.9|40189.1|40169.1|40185.9|40165.9|7
1723224090000|2024-08-09 17:21:30|40185.2|40165.2|40190.9|40170.9|40190.9|40170.9|40185.2|40165.2|24
1723224110000|2024-08-09 17:21:50|40193.4|40173.4|40193.4|40173.4|40195.2|40175.2|40193.4|40173.4|4
1723224120000|2024-08-09 17:22:00|40195.9|40175.9|40195.9|40175.9|40195.9|40175.9|40195.9|40175.9|4
1723224130000|2024-08-09 17:22:10|40196.6|40176.6|40198.4|40178.4|40198.4|40178.4|40196.6|40176.6|1
1723224140000|2024-08-09 17:22:20|40197.7|40177.7|40198.4|40178.4|40198.4|40178.4|40195.9|40175.9|1
1723224150000|2024-08-09 17:22:30|40199.1|40179.1|40197.7|40177.7|40200.9|40180.9|40197.7|40177.7|4
1723224160000|2024-08-09 17:22:40|40200.9|40180.9|40200.9|40180.9|40200.9|40180.9|40200.9|40180.9|3
1723224170000|2024-08-09 17:22:50|40202.7|40182.7|40202.7|40182.7|40202.7|40182.7|40200.9|40180.9|2
1723224180000|2024-08-09 17:23:00|40203.4|40183.4|40200.9|40180.9|40203.4|40183.4|40198.4|40178.4|8
1723224190000|2024-08-09 17:23:10|40200.2|40180.2|40200.9|40180.9|40200.9|40180.9|40200.2|40180.2|1
1723224200000|2024-08-09 17:23:20|40202.7|40182.7|40202.7|40182.7|40202.7|40182.7|40200.9|40180.9|0
1723224210000|2024-08-09 17:23:30|40200.2|40180.2|40200.2|40180.2|40200.2|40180.2|40198.4|40178.4|13
1723224220000|2024-08-09 17:23:40|40198.4|40178.4|40191.9|40171.9|40200.2|40180.2|40191.9|40171.9|3
1723224230000|2024-08-09 17:23:50|40190.2|40170.2|40191.9|40171.9|40191.9|40171.9|40190.2|40170.2|8
1723224240000|2024-08-09 17:24:00|40192.7|40172.7|40194.4|40174.4|40194.4|40174.4|40191.9|40171.9|12
1723224250000|2024-08-09 17:24:10|40192.7|40172.7|40194.4|40174.4|40194.4|40174.4|40191.9|40171.9|10
1723224260000|2024-08-09 17:24:20|40191.9|40171.9|40192.7|40172.7|40194.4|40174.4|40191.9|40171.9|3
1723224270000|2024-08-09 17:24:30|40191.9|40171.9|40194.4|40174.4|40194.4|40174.4|40191.9|40171.9|11
1723224280000|2024-08-09 17:24:40|40192.7|40172.7|40194.4|40174.4|40194.4|40174.4|40192.7|40172.7|0
1723224290000|2024-08-09 17:24:50|40192.7|40172.7|40190.2|40170.2|40192.7|40172.7|40190.2|40170.2|21
1723224300000|2024-08-09 17:25:00|40192.7|40172.7|40194.4|40174.4|40194.4|40174.4|40191.9|40171.9|2
1723224310000|2024-08-09 17:25:10|40195.2|40175.2|40194.4|40174.4|40195.2|40175.2|40194.4|40174.4|1
1723224320000|2024-08-09 17:25:20|40192.7|40172.7|40194.4|40174.4|40194.4|40174.4|40192.7|40172.7|1
1723224330000|2024-08-09 17:25:30|40192.7|40172.7|40191.9|40171.9|40194.4|40174.4|40190.2|40170.2|3
1723224340000|2024-08-09 17:25:40|40191.2|40171.2|40181.2|40161.2|40191.2|40171.2|40181.2|40161.2|77
1723224350000|2024-08-09 17:25:50|||||||||20
1723224360000|2024-08-09 17:26:00|40180.5|40160.5|40178|40158|40183|40163|40178|40158|15
1723224370000|2024-08-09 17:26:10|40178.7|40158.7|40183|40163|40183|40163|40178|40158|1
1723224380000|2024-08-09 17:26:20|40180.5|40160.5|40181.2|40161.2|40181.2|40161.2|40178|40158|8
1723224390000|2024-08-09 17:26:30|40183|40163|40183|40163|40183|40163|40183|40163|6
1723224410000|2024-08-09 17:26:50|40183.7|40163.7|40186.2|40166.2|40186.2|40166.2|40183.7|40163.7|1
1723224420000|2024-08-09 17:27:00|40186.9|40166.9|40188.7|40168.7|40191.2|40171.2|40186.9|40166.9|1
1723224430000|2024-08-09 17:27:10|40189.4|40169.4|40191.2|40171.2|40191.2|40171.2|40189.4|40169.4|0
1723224440000|2024-08-09 17:27:20|40189.4|40169.4|40191.2|40171.2|40191.9|40171.9|40189.4|40169.4|1
1723224450000|2024-08-09 17:27:30|40189.4|40169.4|40194.4|40174.4|40194.4|40174.4|40189.4|40169.4|2
1723224460000|2024-08-09 17:27:40|40193.7|40173.7|40194.4|40174.4|40194.4|40174.4|40191.2|40171.2|1
1723224470000|2024-08-09 17:27:50|||||||||1
1723224480000|2024-08-09 17:28:00|40196.9|40176.9|40196.9|40176.9|40196.9|40176.9|40196.2|40176.2|2
1723224490000|2024-08-09 17:28:10|40197|40177|40199.5|40179.5|40199.5|40179.5|40197|40177|11
1723224510000|2024-08-09 17:28:30|40201.2|40181.2|40204.5|40184.5|40206.2|40186.2|40201.2|40181.2|26
1723224520000|2024-08-09 17:28:40|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|40206.2|40186.2|0
1723224530000|2024-08-09 17:28:50|||||||||1
1723224560000|2024-08-09 17:29:20|40209.5|40189.5|40212.7|40192.7|40212.7|40192.7|40209.5|40189.5|140
1723224570000|2024-08-09 17:29:30|40214.5|40194.5|40218.4|40198.4|40218.4|40198.4|40214.5|40194.5|9
1723224580000|2024-08-09 17:29:40|40220.2|40200.2|40220.2|40200.2|40222.7|40202.7|40220.2|40200.2|8
1723224590000|2024-08-09 17:29:50|40219.5|40199.5|40219.5|40199.5|40220.2|40200.2|40219.5|40199.5|17
1723224600000|2024-08-09 17:30:00|40217.7|40197.7|40219.5|40199.5|40219.5|40199.5|40216.2|40196.2|4
1723224610000|2024-08-09 17:30:10|||||||||13
1723224630000|2024-08-09 17:30:30|40221.2|40201.2|40223|40203|40223|40203|40221.2|40201.2|10
1723224650000|2024-08-09 17:30:50|40224.5|40204.5|40226.2|40206.2|40226.2|40206.2|40224.5|40204.5|2
1723224660000|2024-08-09 17:31:00|40227|40207|40224.5|40204.5|40228.7|40208.7|40224.5|40204.5|2
1723224670000|2024-08-09 17:31:10|40226.2|40206.2|40222|40202|40226.2|40206.2|40222|40202|0
1723224680000|2024-08-09 17:31:20|40224.5|40204.5|40224.5|40204.5|40224.5|40204.5|40223.7|40203.7|0
1723224690000|2024-08-09 17:31:30|40223.7|40203.7|40224.5|40204.5|40224.5|40204.5|40222|40202|1
1723224700000|2024-08-09 17:31:40|40222|40202|40219.5|40199.5|40222|40202|40219.5|40199.5|0
1723224710000|2024-08-09 17:31:50|40218.7|40198.7|40218.7|40198.7|40219.5|40199.5|40218.7|40198.7|3
1723224720000|2024-08-09 17:32:00|40217|40197|40217|40197|40219.5|40199.5|40214.5|40194.5|21
1723224730000|2024-08-09 17:32:10|40218.7|40198.7|40216.2|40196.2|40218.7|40198.7|40216.2|40196.2|2
1723224750000|2024-08-09 17:32:30|40218.7|40198.7|40217|40197|40218.7|40198.7|40217|40197|2
1723224760000|2024-08-09 17:32:40|40216.2|40196.2|40216.2|40196.2|40216.2|40196.2|40214.5|40194.5|1
1723224780000|2024-08-09 17:33:00|40219.5|40199.5|40221.2|40201.2|40221.2|40201.2|40218.7|40198.7|3
1723224790000|2024-08-09 17:33:10|40218.7|40198.7|40221.2|40201.2|40221.2|40201.2|40217|40197|0
1723224810000|2024-08-09 17:33:30|40223|40203|40221.2|40201.2|40223|40203|40218.7|40198.7|2
1723224820000|2024-08-09 17:33:40|40219.5|40199.5|40223.7|40203.7|40223.7|40203.7|40219.5|40199.5|1
1723224830000|2024-08-09 17:33:50|40224.5|40204.5|40226.2|40206.2|40226.2|40206.2|40224.5|40204.5|1
1723224850000|2024-08-09 17:34:10|40228|40208|40228|40208|40228|40208|40226.2|40206.2|4
1723224860000|2024-08-09 17:34:20|40226.2|40206.2|40228|40208|40228.7|40208.7|40226.2|40206.2|0
1723224870000|2024-08-09 17:34:30|40226.2|40206.2|40228.7|40208.7|40228.7|40208.7|40226.2|40206.2|0
1723224880000|2024-08-09 17:34:40|40230.5|40210.5|40230.5|40210.5|40230.5|40210.5|40228.7|40208.7|0
1723224890000|2024-08-09 17:34:50|40228.7|40208.7|40230.5|40210.5|40230.5|40210.5|40228.7|40208.7|0
1723224900000|2024-08-09 17:35:00|40228.7|40208.7|40230.5|40210.5|40230.5|40210.5|40228.7|40208.7|0
1723224910000|2024-08-09 17:35:10|40228.8|40208.8|40226.3|40206.3|40228.8|40208.8|40226.3|40206.3|6
1723224920000|2024-08-09 17:35:20|40227|40207|40227|40207|40228.8|40208.8|40227|40207|2
1723224930000|2024-08-09 17:35:30|40228.8|40208.8|40229.5|40209.5|40229.5|40209.5|40227|40207|0
1723224940000|2024-08-09 17:35:40|40228.8|40208.8|40229.5|40209.5|40229.5|40209.5|40226.3|40206.3|1
1723224950000|2024-08-09 17:35:50|40231.3|40211.3|40226.3|40206.3|40231.3|40211.3|40226.3|40206.3|3
1723224960000|2024-08-09 17:36:00|40225.5|40205.5|40223.8|40203.8|40225.5|40205.5|40223.8|40203.8|6
1723224970000|2024-08-09 17:36:10|40222|40202|40217|40197|40222|40202|40217|40197|5
1723224980000|2024-08-09 17:36:20|40217.7|40197.7|40216.3|40196.3|40219.5|40199.5|40216.3|40196.3|15
1723224990000|2024-08-09 17:36:30|40219.8|40199.8|40219.5|40199.5|40221.3|40201.3|40217|40197|3
1723225000000|2024-08-09 17:36:40|40218.8|40198.8|40216.3|40196.3|40218.8|40198.8|40216.3|40196.3|1
1723225010000|2024-08-09 17:36:50|40217|40197|40217|40197|40218.8|40198.8|40217|40197|1
1723225030000|2024-08-09 17:37:10|40216.3|40196.3|40217|40197|40217|40197|40214.5|40194.5|1
1723225040000|2024-08-09 17:37:20|40219.5|40199.5|40219.5|40199.5|40219.5|40199.5|40217|40197|0
1723225050000|2024-08-09 17:37:30|40218.8|40198.8|40221.3|40201.3|40221.3|40201.3|40218.8|40198.8|2
1723225060000|2024-08-09 17:37:40|40222|40202|40221.3|40201.3|40223|40203|40221.3|40201.3|14
1723225080000|2024-08-09 17:38:00|40222|40202|40221.3|40201.3|40223.8|40203.8|40221.3|40201.3|0
1723225090000|2024-08-09 17:38:10|||||||||1
1723225110000|2024-08-09 17:38:30|40223.8|40203.8|40224.5|40204.5|40224.5|40204.5|40223.8|40203.8|6
1723225130000|2024-08-09 17:38:50|||||||||1
1723225150000|2024-08-09 17:39:10|40226.3|40206.3|40226.3|40206.3|40226.3|40206.3|40224.5|40204.5|0
1723225160000|2024-08-09 17:39:20|40224.5|40204.5|40224.5|40204.5|40226.3|40206.3|40224.5|40204.5|0
1723225170000|2024-08-09 17:39:30|40226.3|40206.3|40222|40202|40226.3|40206.3|40222|40202|2
1723225190000|2024-08-09 17:39:50|||||||||2
1723225200000|2024-08-09 17:40:00|40224.5|40204.5|40223.8|40203.8|40226.3|40206.3|40223.8|40203.8|2
1723225210000|2024-08-09 17:40:10|40224.5|40204.5|40224.5|40204.5|40226.3|40206.3|40224.5|40204.5|0
1723225220000|2024-08-09 17:40:20|40226.3|40206.3|40226.3|40206.3|40226.3|40206.3|40226.3|40206.3|0
1723225230000|2024-08-09 17:40:30|40223.8|40203.8|40221.3|40201.3|40223.8|40203.8|40221.3|40201.3|1
1723225240000|2024-08-09 17:40:40|40223|40203|40221.3|40201.3|40223.8|40203.8|40221.3|40201.3|3
1723225250000|2024-08-09 17:40:50|40219.5|40199.5|40221.3|40201.3|40221.3|40201.3|40218.8|40198.8|1
1723225260000|2024-08-09 17:41:00|40220.5|40200.5|40216.3|40196.3|40220.5|40200.5|40216.3|40196.3|1
1723225270000|2024-08-09 17:41:10|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|0
1723225280000|2024-08-09 17:41:20|40212.7|40192.7|40208|40188|40212.7|40192.7|40205.5|40185.5|20
1723225290000|2024-08-09 17:41:30|40205.5|40185.5|40202|40182|40207.3|40187.3|40202|40182|2
1723225300000|2024-08-09 17:41:40|40202.7|40182.7|40201.3|40181.3|40206.3|40186.3|40201.3|40181.3|2
1723225310000|2024-08-09 17:41:50|40202.7|40182.7|40202|40182|40204.5|40184.5|40201.3|40181.3|5
1723225320000|2024-08-09 17:42:00|40203.8|40183.8|40201.3|40181.3|40204.5|40184.5|40201.3|40181.3|0
1723225330000|2024-08-09 17:42:10|40202|40182|40202|40182|40202|40182|40202|40182|2
1723225340000|2024-08-09 17:42:20|40202.7|40182.7|40202|40182|40202.7|40182.7|40202|40182|2
1723225350000|2024-08-09 17:42:30|40201.3|40181.3|40199.5|40179.5|40201.3|40181.3|40199.5|40179.5|2
1723225360000|2024-08-09 17:42:40|40201.3|40181.3|40196.3|40176.3|40201.3|40181.3|40196.3|40176.3|5
1723225370000|2024-08-09 17:42:50|40194.5|40174.5|40196.3|40176.3|40196.3|40176.3|40194.5|40174.5|0
1723225380000|2024-08-09 17:43:00|40194.5|40174.5|40194.5|40174.5|40194.5|40174.5|40194.5|40174.5|1
1723225390000|2024-08-09 17:43:10|40196.3|40176.3|40197|40177|40198.8|40178.8|40196.3|40176.3|9
1723225400000|2024-08-09 17:43:20|40197.7|40177.7|40197|40177|40197.7|40177.7|40197|40177|1
1723225410000|2024-08-09 17:43:30|40199.5|40179.5|40199.5|40179.5|40199.5|40179.5|40197|40177|3
1723225420000|2024-08-09 17:43:40|40201.3|40181.3|40199.5|40179.5|40201.3|40181.3|40199.5|40179.5|0
1723225430000|2024-08-09 17:43:50|40197|40177|40197|40177|40199.5|40179.5|40197|40177|0
1723225440000|2024-08-09 17:44:00|40196.3|40176.3|40199.5|40179.5|40199.5|40179.5|40196.3|40176.3|2
1723225450000|2024-08-09 17:44:10|40201.3|40181.3|40197|40177|40201.3|40181.3|40197|40177|13
1723225460000|2024-08-09 17:44:20|40196.3|40176.3|40196.3|40176.3|40196.3|40176.3|40196.3|40176.3|0
1723225470000|2024-08-09 17:44:30|||||||||1
1723225480000|2024-08-09 17:44:40|40198.8|40178.8|40197|40177|40198.8|40178.8|40197|40177|2
1723225490000|2024-08-09 17:44:50|40196.3|40176.3|40196.3|40176.3|40197|40177|40196.3|40176.3|1
1723225500000|2024-08-09 17:45:00|40197|40177|40193.8|40173.8|40197|40177|40193.8|40173.8|6
1723225510000|2024-08-09 17:45:10|40191.3|40171.3|40191.3|40171.3|40191.3|40171.3|40191.3|40171.3|0
1723225520000|2024-08-09 17:45:20|40189.5|40169.5|40189.5|40169.5|40189.5|40169.5|40189.5|40169.5|0
1723225530000|2024-08-09 17:45:30|40187|40167|40187|40167|40187|40167|40187|40167|7
1723225540000|2024-08-09 17:45:40|40187.8|40167.8|40184.5|40164.5|40187.8|40167.8|40182.8|40162.8|8
1723225550000|2024-08-09 17:45:50|40182.8|40162.8|40182|40162|40184.5|40164.5|40182|40162|0
1723225560000|2024-08-09 17:46:00|40181.3|40161.3|40182|40162|40182|40162|40181.3|40161.3|0
1723225600000|2024-08-09 17:46:40|40184.5|40164.5|40184.5|40164.5|40184.5|40164.5|40184.5|40164.5|3
1723225610000|2024-08-09 17:46:50|||||||||2
1723225620000|2024-08-09 17:47:00|40186.3|40166.3|40186.3|40166.3|40186.3|40166.3|40186.3|40166.3|0
1723225630000|2024-08-09 17:47:10|40187|40167|40191.3|40171.3|40191.3|40171.3|40187|40167|3
1723225650000|2024-08-09 17:47:30|40189.5|40169.5|40189.5|40169.5|40191.3|40171.3|40189.5|40169.5|2
1723225660000|2024-08-09 17:47:40|40191.3|40171.3|40191.3|40171.3|40191.3|40171.3|40189.5|40169.5|1
1723225670000|2024-08-09 17:47:50|40189.5|40169.5|40189.5|40169.5|40189.5|40169.5|40189.5|40169.5|0
1723225680000|2024-08-09 17:48:00|40191.3|40171.3|40189.5|40169.5|40191.3|40171.3|40189.5|40169.5|0
1723225690000|2024-08-09 17:48:10|40191.3|40171.3|40186.3|40166.3|40191.3|40171.3|40186.3|40166.3|4
1723225700000|2024-08-09 17:48:20|40185.6|40165.6|40181.3|40161.3|40185.6|40165.6|40181.3|40161.3|1
1723225710000|2024-08-09 17:48:30|40178.8|40158.8|40177|40157|40178.8|40158.8|40177|40157|0
1723225720000|2024-08-09 17:48:40|40174.5|40154.5|40174.5|40154.5|40177|40157|40174.5|40154.5|0
1723225730000|2024-08-09 17:48:50|40177|40157|40174.5|40154.5|40177|40157|40172|40152|6
1723225740000|2024-08-09 17:49:00|||||||||2
1723225750000|2024-08-09 17:49:10|40173.8|40153.8|40173.8|40153.8|40173.8|40153.8|40173.8|40153.8|32
1723225760000|2024-08-09 17:49:20|40172|40152|40174.5|40154.5|40174.5|40154.5|40172|40152|4
1723225770000|2024-08-09 17:49:30|40173.8|40153.8|40172|40152|40173.8|40153.8|40172|40152|0
1723225790000|2024-08-09 17:49:50|40169.5|40149.5|40172|40152|40172|40152|40167|40147|6
1723225800000|2024-08-09 17:50:00|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|40172.8|40152.8|0
1723225810000|2024-08-09 17:50:10|40172|40152|40172|40152|40172|40152|40172|40152|0
1723225820000|2024-08-09 17:50:20|40171.3|40151.3|40166.3|40146.3|40171.3|40151.3|40166.3|40146.3|9
1723225830000|2024-08-09 17:50:30|40165.6|40145.6|40163.8|40143.8|40165.6|40145.6|40163.8|40143.8|1
1723225840000|2024-08-09 17:50:40|40164.5|40144.5|40154.5|40134.5|40164.5|40144.5|40154.5|40134.5|3
1723225850000|2024-08-09 17:50:50|40149.5|40129.5|40145.3|40125.3|40149.5|40129.5|40145.3|40125.3|16
1723225860000|2024-08-09 17:51:00|40147|40127|40154.5|40134.5|40154.5|40134.5|40147|40127|10
1723225870000|2024-08-09 17:51:10|40155.3|40135.3|40154.6|40134.6|40155.3|40135.3|40152.8|40132.8|9
1723225880000|2024-08-09 17:51:20|40155.3|40135.3|40162.1|40142.1|40162.1|40142.1|40155.3|40135.3|2
1723225890000|2024-08-09 17:51:30|40162.8|40142.8|40164.6|40144.6|40164.6|40144.6|40162.1|40142.1|1
1723225900000|2024-08-09 17:51:40|40166.3|40146.3|40166.3|40146.3|40166.3|40146.3|40166.3|40146.3|2
1723225910000|2024-08-09 17:51:50|||||||||3
1723225920000|2024-08-09 17:52:00|40168.1|40148.1|40168.1|40148.1|40168.1|40148.1|40166.3|40146.3|1
1723225930000|2024-08-09 17:52:10|40166.3|40146.3|40171.3|40151.3|40171.3|40151.3|40166.3|40146.3|6
1723225940000|2024-08-09 17:52:20|40173.8|40153.8|40173.8|40153.8|40173.8|40153.8|40173.8|40153.8|4
1723225950000|2024-08-09 17:52:30|40173.1|40153.1|40173.8|40153.8|40173.8|40153.8|40171.3|40151.3|7
1723225960000|2024-08-09 17:52:40|||||||||2
1723225980000|2024-08-09 17:53:00|40175.6|40155.6|40168.1|40148.1|40175.6|40155.6|40168.1|40148.1|16
1723225990000|2024-08-09 17:53:10|40163.8|40143.8|40161.3|40141.3|40164.6|40144.6|40161.3|40141.3|5
1723226000000|2024-08-09 17:53:20|40160.6|40140.6|40160.6|40140.6|40160.6|40140.6|40160.6|40140.6|3
1723226010000|2024-08-09 17:53:30|40159.9|40139.9|40160.6|40140.6|40160.6|40140.6|40159.9|40139.9|2
1723226020000|2024-08-09 17:53:40|40159.9|40139.9|40160.6|40140.6|40160.6|40140.6|40159.9|40139.9|2
1723226030000|2024-08-09 17:53:50|40161.3|40141.3|40158.8|40138.8|40161.3|40141.3|40158.1|40138.1|3
1723226040000|2024-08-09 17:54:00|40158.1|40138.1|40149.6|40129.6|40158.1|40138.1|40149.6|40129.6|5
1723226050000|2024-08-09 17:54:10|40148.8|40128.8|40135.3|40115.3|40148.8|40128.8|40135.3|40115.3|9
1723226060000|2024-08-09 17:54:20|40132.8|40112.8|40126.3|40106.3|40132.8|40112.8|40126.3|40106.3|12
1723226070000|2024-08-09 17:54:30|40127.1|40107.1|40119.6|40099.6|40127.1|40107.1|40119.6|40099.6|8
1723226080000|2024-08-09 17:54:40|40118.8|40098.8|40126.3|40106.3|40126.3|40106.3|40118.8|40098.8|19
1723226090000|2024-08-09 17:54:50|40127.1|40107.1|40126.3|40106.3|40127.1|40107.1|40126.3|40106.3|0
1723226100000|2024-08-09 17:55:00|40127.1|40107.1|40131.3|40111.3|40131.3|40111.3|40127.1|40107.1|4
1723226110000|2024-08-09 17:55:10|40129.6|40109.6|40129.6|40109.6|40131.3|40111.3|40129.6|40109.6|2
1723226120000|2024-08-09 17:55:20|40128.8|40108.8|40123.8|40103.8|40128.8|40108.8|40123.8|40103.8|4
1723226130000|2024-08-09 17:55:30|40120.3|40100.3|40122.1|40102.1|40122.1|40102.1|40119.6|40099.6|1
1723226140000|2024-08-09 17:55:40|40120.3|40100.3|40122.1|40102.1|40122.1|40102.1|40120.3|40100.3|2
1723226150000|2024-08-09 17:55:50|40120.3|40100.3|40117.1|40097.1|40122.1|40102.1|40117.1|40097.1|3
1723226160000|2024-08-09 17:56:00|40115.3|40095.3|40113.8|40093.8|40117.1|40097.1|40113.8|40093.8|22
1723226170000|2024-08-09 17:56:10|40116.3|40096.3|40118.1|40098.1|40118.1|40098.1|40116.3|40096.3|11
1723226180000|2024-08-09 17:56:20|40119.9|40099.9|40118.1|40098.1|40120.6|40100.6|40118.1|40098.1|1
1723226190000|2024-08-09 17:56:30|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|2
1723226200000|2024-08-09 17:56:40|40123.1|40103.1|40124.9|40104.9|40124.9|40104.9|40123.1|40103.1|1
1723226210000|2024-08-09 17:56:50|40123.1|40103.1|40125.6|40105.6|40125.6|40105.6|40123.1|40103.1|0
1723226220000|2024-08-09 17:57:00|40124.9|40104.9|40127.1|40107.1|40127.1|40107.1|40123.1|40103.1|9
1723226230000|2024-08-09 17:57:10|40129.6|40109.6|40136.3|40116.3|40136.3|40116.3|40129.6|40109.6|1
1723226240000|2024-08-09 17:57:20|40134.6|40114.6|40134.6|40114.6|40136.3|40116.3|40134.6|40114.6|4
1723226250000|2024-08-09 17:57:30|40136.3|40116.3|40132.1|40112.1|40136.3|40116.3|40132.1|40112.1|2
1723226260000|2024-08-09 17:57:40|40131.3|40111.3|40127.1|40107.1|40131.3|40111.3|40127.1|40107.1|3
1723226270000|2024-08-09 17:57:50|||||||||1
1723226280000|2024-08-09 17:58:00|40128.9|40108.9|40129.6|40109.6|40129.6|40109.6|40128.9|40108.9|4
1723226290000|2024-08-09 17:58:10|40128.9|40108.9|40132.1|40112.1|40133.9|40113.9|40128.9|40108.9|0
1723226300000|2024-08-09 17:58:20|40129.6|40109.6|40131.4|40111.4|40131.4|40111.4|40129.6|40109.6|1
1723226310000|2024-08-09 17:58:30|40132.1|40112.1|40132.1|40112.1|40132.1|40112.1|40131.4|40111.4|0
1723226330000|2024-08-09 17:58:50|40134.6|40114.6|40131.4|40111.4|40134.6|40114.6|40131.4|40111.4|3
1723226340000|2024-08-09 17:59:00|40129.6|40109.6|40124.6|40104.6|40129.6|40109.6|40124.6|40104.6|9
1723226350000|2024-08-09 17:59:10|||||||||1
1723226360000|2024-08-09 17:59:20|40127.1|40107.1|40127.1|40107.1|40127.1|40107.1|40127.1|40107.1|3
1723226370000|2024-08-09 17:59:30|40127.8|40107.8|40127.1|40107.1|40129.6|40109.6|40127.1|40107.1|0
1723226380000|2024-08-09 17:59:40|40126.4|40106.4|40122.1|40102.1|40126.4|40106.4|40122.1|40102.1|4
1723226390000|2024-08-09 17:59:50|40122.8|40102.8|40126.4|40106.4|40126.4|40106.4|40122.8|40102.8|14
1723226400000|2024-08-09 18:00:00|40128.9|40108.9|40136.4|40116.4|40136.4|40116.4|40128.9|40108.9|5
1723226410000|2024-08-09 18:00:10|40138.9|40118.9|40136.4|40116.4|40138.9|40118.9|40136.4|40116.4|4
1723226420000|2024-08-09 18:00:20|40137.1|40117.1|40136.4|40116.4|40137.1|40117.1|40136.4|40116.4|0
1723226430000|2024-08-09 18:00:30|40134.6|40114.6|40134.6|40114.6|40137.1|40117.1|40134.6|40114.6|6
1723226440000|2024-08-09 18:00:40|40137.1|40117.1|40137.1|40117.1|40137.1|40117.1|40137.1|40117.1|4
1723226450000|2024-08-09 18:00:50|40136.4|40116.4|40137.1|40117.1|40137.1|40117.1|40136.4|40116.4|27
1723226460000|2024-08-09 18:01:00|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|40136.4|40116.4|10
1723226480000|2024-08-09 18:01:20|40137.4|40117.4|40135.6|40115.6|40137.4|40117.4|40135.6|40115.6|2
1723226490000|2024-08-09 18:01:30|40138.1|40118.1|40143.9|40123.9|40143.9|40123.9|40138.1|40118.1|4
1723226500000|2024-08-09 18:01:40|40143.1|40123.1|40148.1|40128.1|40148.1|40128.1|40143.1|40123.1|0
1723226510000|2024-08-09 18:01:50|40150.6|40130.6|40153.1|40133.1|40153.1|40133.1|40150.6|40130.6|2
1723226520000|2024-08-09 18:02:00|40150.6|40130.6|40151.4|40131.4|40152.4|40132.4|40150.6|40130.6|4
1723226530000|2024-08-09 18:02:10|40153.9|40133.9|40151.4|40131.4|40153.9|40133.9|40151.4|40131.4|2
1723226540000|2024-08-09 18:02:20|40152.1|40132.1|40152.1|40132.1|40153.9|40133.9|40152.1|40132.1|1
1723226550000|2024-08-09 18:02:30|40153.9|40133.9|40151.4|40131.4|40156.4|40136.4|40151.4|40131.4|7
1723226560000|2024-08-09 18:02:40|40152.1|40132.1|40151.4|40131.4|40152.1|40132.1|40151.4|40131.4|0
1723226570000|2024-08-09 18:02:50|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|3
1723226580000|2024-08-09 18:03:00|40154.6|40134.6|40151.4|40131.4|40154.6|40134.6|40151.4|40131.4|1
1723226590000|2024-08-09 18:03:10|40150.6|40130.6|40151.4|40131.4|40151.4|40131.4|40147.1|40127.1|1
1723226600000|2024-08-09 18:03:20|40149.6|40129.6|40151.4|40131.4|40151.4|40131.4|40149.6|40129.6|0
1723226610000|2024-08-09 18:03:30|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|40151.4|40131.4|1
1723226620000|2024-08-09 18:03:40|40153.9|40133.9|40152.1|40132.1|40153.9|40133.9|40152.1|40132.1|1
1723226630000|2024-08-09 18:03:50|40154.6|40134.6|40156.4|40136.4|40156.4|40136.4|40154.6|40134.6|0
1723226640000|2024-08-09 18:04:00|40154.6|40134.6|40149.6|40129.6|40156.4|40136.4|40149.6|40129.6|2
1723226650000|2024-08-09 18:04:10|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|40149.6|40129.6|0
1723226660000|2024-08-09 18:04:20|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|0
1723226680000|2024-08-09 18:04:40|40151.4|40131.4|40152.1|40132.1|40152.1|40132.1|40151.4|40131.4|2
1723226700000|2024-08-09 18:05:00|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|40149.6|40129.6|4
1723226710000|2024-08-09 18:05:10|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|40152.1|40132.1|0
1723226720000|2024-08-09 18:05:20|40151.4|40131.4|40156.4|40136.4|40156.4|40136.4|40151.4|40131.4|1
1723226730000|2024-08-09 18:05:30|40157.1|40137.1|40157.1|40137.1|40157.1|40137.1|40157.1|40137.1|0
1723226740000|2024-08-09 18:05:40|40159.6|40139.6|40156.4|40136.4|40159.6|40139.6|40156.4|40136.4|0
1723226750000|2024-08-09 18:05:50|40157.1|40137.1|40157.1|40137.1|40157.1|40137.1|40154.6|40134.6|0
1723226760000|2024-08-09 18:06:00|40156.4|40136.4|40156.4|40136.4|40159.6|40139.6|40154.6|40134.6|0
1723226770000|2024-08-09 18:06:10|40157.1|40137.1|40157.1|40137.1|40159.6|40139.6|40156.4|40136.4|0
1723226780000|2024-08-09 18:06:20|40159.6|40139.6|40157.1|40137.1|40159.6|40139.6|40157.1|40137.1|0
1723226790000|2024-08-09 18:06:30|40156.4|40136.4|40157.1|40137.1|40157.1|40137.1|40156.4|40136.4|0
1723226800000|2024-08-09 18:06:40|40156.4|40136.4|40157.1|40137.1|40157.1|40137.1|40156.4|40136.4|1
1723226820000|2024-08-09 18:07:00|40159.6|40139.6|40159.6|40139.6|40162.1|40142.1|40159.6|40139.6|1
1723226830000|2024-08-09 18:07:10|40161.4|40141.4|40157.1|40137.1|40161.4|40141.4|40157.1|40137.1|2
1723226840000|2024-08-09 18:07:20|40155.3|40135.3|40159.6|40139.6|40159.6|40139.6|40155.3|40135.3|1
1723226850000|2024-08-09 18:07:30|40158.9|40138.9|40159.6|40139.6|40161.4|40141.4|40157.1|40137.1|1
1723226860000|2024-08-09 18:07:40|40161.4|40141.4|40161.4|40141.4|40161.4|40141.4|40159.6|40139.6|1
1723226870000|2024-08-09 18:07:50|40163.2|40143.2|40162.1|40142.1|40163.9|40143.9|40162.1|40142.1|2
1723226880000|2024-08-09 18:08:00|40164.6|40144.6|40164.6|40144.6|40164.6|40144.6|40164.6|40144.6|0
1723226890000|2024-08-09 18:08:10|40165.4|40145.4|40166.4|40146.4|40167.1|40147.1|40165.4|40145.4|0
1723226900000|2024-08-09 18:08:20|40164.6|40144.6|40167.1|40147.1|40167.1|40147.1|40164.6|40144.6|2
1723226910000|2024-08-09 18:08:30|40169.6|40149.6|40169.6|40149.6|40169.6|40149.6|40169.6|40149.6|1
1723226920000|2024-08-09 18:08:40|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|40171.4|40151.4|2
1723226930000|2024-08-09 18:08:50|40169.6|40149.6|40169.6|40149.6|40169.6|40149.6|40169.6|40149.6|2
1723226940000|2024-08-09 18:09:00|40171.4|40151.4|40174.6|40154.6|40174.6|40154.6|40171.4|40151.4|6
1723226950000|2024-08-09 18:09:10|40172.1|40152.1|40172.1|40152.1|40172.1|40152.1|40172.1|40152.1|0
1723226960000|2024-08-09 18:09:20|40169.6|40149.6|40174.6|40154.6|40174.6|40154.6|40169.6|40149.6|3
1723226970000|2024-08-09 18:09:30|||||||||1
1723226980000|2024-08-09 18:09:40|40175.4|40155.4|40177.1|40157.1|40177.1|40157.1|40175.4|40155.4|0
1723226990000|2024-08-09 18:09:50|40178.9|40158.9|40179.6|40159.6|40180.4|40160.4|40178.9|40158.9|1
1723227000000|2024-08-09 18:10:00|40177.1|40157.1|40179.6|40159.6|40181.4|40161.4|40177.1|40157.1|0
1723227010000|2024-08-09 18:10:10|40177.1|40157.1|40177.1|40157.1|40177.1|40157.1|40177.1|40157.1|0
1723227020000|2024-08-09 18:10:20|40176.4|40156.4|40173.9|40153.9|40176.4|40156.4|40173.9|40153.9|1
1723227030000|2024-08-09 18:10:30|40173.2|40153.2|40171.4|40151.4|40173.2|40153.2|40171.4|40151.4|0
1723227040000|2024-08-09 18:10:40|40170.7|40150.7|40165.7|40145.7|40170.7|40150.7|40165.7|40145.7|6
1723227050000|2024-08-09 18:10:50|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|0
1723227060000|2024-08-09 18:11:00|40168.2|40148.2|40167.5|40147.5|40168.2|40148.2|40167.5|40147.5|1
1723227070000|2024-08-09 18:11:10|40166.4|40146.4|40168.2|40148.2|40168.2|40148.2|40165.7|40145.7|0
1723227080000|2024-08-09 18:11:20|40167.5|40147.5|40163.2|40143.2|40167.5|40147.5|40163.2|40143.2|3
1723227100000|2024-08-09 18:11:40|40162.5|40142.5|40160.7|40140.7|40162.5|40142.5|40160.7|40140.7|4
1723227110000|2024-08-09 18:11:50|40160|40140|40156.4|40136.4|40160|40140|40156.4|40136.4|1
1723227120000|2024-08-09 18:12:00|40158.2|40138.2|40150|40130|40158.2|40138.2|40150|40130|5
1723227130000|2024-08-09 18:12:10|40148.2|40128.2|40150|40130|40150|40130|40148.2|40128.2|1
1723227140000|2024-08-09 18:12:20|40148.2|40128.2|40148.2|40128.2|40150|40130|40148.2|40128.2|20
1723227150000|2024-08-09 18:12:30|40148.9|40128.9|40153.2|40133.2|40153.2|40133.2|40148.9|40128.9|3
1723227160000|2024-08-09 18:12:40|40150.7|40130.7|40151.7|40131.7|40153.2|40133.2|40150.7|40130.7|2
1723227170000|2024-08-09 18:12:50|40150|40130|40148.2|40128.2|40150.7|40130.7|40148.2|40128.2|0
1723227180000|2024-08-09 18:13:00|40150|40130|40150.7|40130.7|40153.2|40133.2|40150|40130|2
1723227190000|2024-08-09 18:13:10|40150|40130|40155|40135|40155|40135|40150|40130|1
1723227200000|2024-08-09 18:13:20|40153.2|40133.2|40155|40135|40155|40135|40153.2|40133.2|1
1723227210000|2024-08-09 18:13:30|40155.7|40135.7|40155|40135|40157.5|40137.5|40155|40135|0
1723227230000|2024-08-09 18:13:50|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|0
1723227240000|2024-08-09 18:14:00|40156.4|40136.4|40158.2|40138.2|40158.2|40138.2|40156.4|40136.4|1
1723227250000|2024-08-09 18:14:10|40157.5|40137.5|40151.7|40131.7|40157.5|40137.5|40151.7|40131.7|42
1723227270000|2024-08-09 18:14:30|40151|40131|40151.7|40131.7|40151.7|40131.7|40149.2|40129.2|0
1723227280000|2024-08-09 18:14:40|40151|40131|40151.7|40131.7|40151.7|40131.7|40149.2|40129.2|4
1723227290000|2024-08-09 18:14:50|40151|40131|40151.7|40131.7|40151.7|40131.7|40150|40130|0
1723227300000|2024-08-09 18:15:00|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|40151.7|40131.7|0
1723227310000|2024-08-09 18:15:10|40155.7|40135.7|40159.2|40139.2|40159.2|40139.2|40155.7|40135.7|7
1723227320000|2024-08-09 18:15:20|40155.7|40135.7|40155|40135|40155.7|40135.7|40155|40135|2
1723227330000|2024-08-09 18:15:30|40155.7|40135.7|40155|40135|40155.7|40135.7|40155|40135|2
1723227340000|2024-08-09 18:15:40|40155.7|40135.7|40155|40135|40160|40140|40155|40135|1
1723227350000|2024-08-09 18:15:50|40155.7|40135.7|40155|40135|40155.7|40135.7|40155|40135|0
1723227370000|2024-08-09 18:16:10|||||||||2
1723227380000|2024-08-09 18:16:20|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|0
1723227390000|2024-08-09 18:16:30|40151.7|40131.7|40151.7|40131.7|40151.7|40131.7|40150|40130|5
1723227400000|2024-08-09 18:16:40|40153.5|40133.5|40151.7|40131.7|40154.2|40134.2|40151.7|40131.7|2
1723227410000|2024-08-09 18:16:50|40153.5|40133.5|40151.7|40131.7|40154.2|40134.2|40151.7|40131.7|2
1723227420000|2024-08-09 18:17:00|40149.2|40129.2|40149.2|40129.2|40149.2|40129.2|40149.2|40129.2|1
1723227430000|2024-08-09 18:17:10|40148.5|40128.5|40146.7|40126.7|40148.5|40128.5|40146.7|40126.7|1
1723227440000|2024-08-09 18:17:20|40144.2|40124.2|40146.7|40126.7|40146.7|40126.7|40144.2|40124.2|1
1723227450000|2024-08-09 18:17:30|40144.2|40124.2|40144.3|40124.3|40145|40125|40144.2|40124.2|2
1723227460000|2024-08-09 18:17:40|40142.5|40122.5|40142.5|40122.5|40142.5|40122.5|40142.5|40122.5|0
1723227470000|2024-08-09 18:17:50|40144.3|40124.3|40138.5|40118.5|40144.3|40124.3|40138.5|40118.5|4
1723227480000|2024-08-09 18:18:00|40136|40116|40136|40116|40136|40116|40136|40116|1
1723227490000|2024-08-09 18:18:10|40135.3|40115.3|40134.3|40114.3|40135.3|40115.3|40131.8|40111.8|1
1723227500000|2024-08-09 18:18:20|40135|40115|40135.7|40115.7|40135.7|40115.7|40135|40115|2
1723227510000|2024-08-09 18:18:30|40137.5|40117.5|40139.3|40119.3|40139.3|40119.3|40135|40115|0
1723227520000|2024-08-09 18:18:40|40138.5|40118.5|40135|40115|40138.5|40118.5|40135|40115|0
1723227530000|2024-08-09 18:18:50|40134.3|40114.3|40132.5|40112.5|40134.3|40114.3|40132.5|40112.5|0
1723227540000|2024-08-09 18:19:00|||||||||2
1723227550000|2024-08-09 18:19:10|40131.8|40111.8|40131|40111|40131.8|40111.8|40131|40111|3
1723227560000|2024-08-09 18:19:20|40126.8|40106.8|40126.8|40106.8|40126.8|40106.8|40126.8|40106.8|1
1723227570000|2024-08-09 18:19:30|40128.5|40108.5|40128.5|40108.5|40128.5|40108.5|40128.5|40108.5|2
1723227580000|2024-08-09 18:19:40|40131|40111|40131|40111|40131|40111|40131|40111|1
1723227590000|2024-08-09 18:19:50|40130.3|40110.3|40129.3|40109.3|40130.3|40110.3|40128.5|40108.5|0
1723227600000|2024-08-09 18:20:00|40128.5|40108.5|40131.8|40111.8|40131.8|40111.8|40128.5|40108.5|1
1723227610000|2024-08-09 18:20:10|||||||||3
1723227640000|2024-08-09 18:20:40|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|1
1723227650000|2024-08-09 18:20:50|40134.3|40114.3|40128.5|40108.5|40134.3|40114.3|40128.5|40108.5|27
1723227660000|2024-08-09 18:21:00|40129.3|40109.3|40131|40111|40131.8|40111.8|40128.5|40108.5|1
1723227670000|2024-08-09 18:21:10|40129.3|40109.3|40129.3|40109.3|40129.3|40109.3|40129.3|40109.3|2
1723227680000|2024-08-09 18:21:20|40128.5|40108.5|40128.5|40108.5|40128.5|40108.5|40126.8|40106.8|0
1723227690000|2024-08-09 18:21:30|40126.8|40106.8|40126.8|40106.8|40128.5|40108.5|40126.8|40106.8|3
1723227710000|2024-08-09 18:21:50|40128.5|40108.5|40127.8|40107.8|40128.5|40108.5|40127.8|40107.8|1
1723227720000|2024-08-09 18:22:00|40128.5|40108.5|40126|40106|40128.5|40108.5|40126|40106|1
1723227730000|2024-08-09 18:22:10|40127.8|40107.8|40129.3|40109.3|40129.3|40109.3|40127.8|40107.8|4
1723227740000|2024-08-09 18:22:20|40128.5|40108.5|40129.3|40109.3|40129.3|40109.3|40128.5|40108.5|1
1723227750000|2024-08-09 18:22:30|40131|40111|40132.8|40112.8|40132.8|40112.8|40131|40111|0
1723227760000|2024-08-09 18:22:40|40133.5|40113.5|40132.8|40112.8|40133.5|40113.5|40132.8|40112.8|0
1723227770000|2024-08-09 18:22:50|40131|40111|40136|40116|40136|40116|40131|40111|1
1723227790000|2024-08-09 18:23:10|40135.3|40115.3|40135.3|40115.3|40137.1|40117.1|40135.3|40115.3|0
1723227800000|2024-08-09 18:23:20|40137.8|40117.8|40135.3|40115.3|40137.8|40117.8|40135.3|40115.3|2
1723227810000|2024-08-09 18:23:30|40137.8|40117.8|40145.3|40125.3|40147.8|40127.8|40137.8|40117.8|30
1723227820000|2024-08-09 18:23:40|40146|40126|40146|40126|40146.8|40126.8|40146|40126|3
1723227830000|2024-08-09 18:23:50|40143.5|40123.5|40146.1|40126.1|40146.1|40126.1|40143.5|40123.5|2
1723227840000|2024-08-09 18:24:00|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|1
1723227860000|2024-08-09 18:24:20|40141.8|40121.8|40141.1|40121.1|40141.8|40121.8|40141.1|40121.1|2
1723227870000|2024-08-09 18:24:30|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|0
1723227880000|2024-08-09 18:24:40|40136.8|40116.8|40141.1|40121.1|40141.1|40121.1|40136.8|40116.8|1
1723227890000|2024-08-09 18:24:50|40139.3|40119.3|40141.1|40121.1|40141.1|40121.1|40139.3|40119.3|0
1723227900000|2024-08-09 18:25:00|40139.3|40119.3|40140.3|40120.3|40141.1|40121.1|40138.6|40118.6|1
1723227910000|2024-08-09 18:25:10|40136.8|40116.8|40138.6|40118.6|40138.6|40118.6|40136.1|40116.1|5
1723227920000|2024-08-09 18:25:20|40140.3|40120.3|40140.3|40120.3|40140.3|40120.3|40140.3|40120.3|1
1723227930000|2024-08-09 18:25:30|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|0
1723227950000|2024-08-09 18:25:50|40137.8|40117.8|40136.1|40116.1|40137.8|40117.8|40136.1|40116.1|1
1723227960000|2024-08-09 18:26:00|40137.8|40117.8|40138.6|40118.6|40138.6|40118.6|40137.8|40117.8|1
1723227970000|2024-08-09 18:26:10|40140.3|40120.3|40142.8|40122.8|40142.8|40122.8|40138.6|40118.6|0
1723227990000|2024-08-09 18:26:30|40143.6|40123.6|40147.1|40127.1|40147.1|40127.1|40143.6|40123.6|2
1723228000000|2024-08-09 18:26:40|40145.3|40125.3|40150.3|40130.3|40150.3|40130.3|40145.3|40125.3|2
1723228010000|2024-08-09 18:26:50|40151.1|40131.1|40151.1|40131.1|40153.6|40133.6|40151.1|40131.1|2
1723228020000|2024-08-09 18:27:00|40152.8|40132.8|40151.1|40131.1|40153.6|40133.6|40151.1|40131.1|0
1723228030000|2024-08-09 18:27:10|40151.8|40131.8|40152.8|40132.8|40152.8|40132.8|40150.3|40130.3|2
1723228040000|2024-08-09 18:27:20|40153.6|40133.6|40152.8|40132.8|40155.3|40135.3|40151.1|40131.1|3
1723228050000|2024-08-09 18:27:30|40153.6|40133.6|40152.8|40132.8|40153.6|40133.6|40152.8|40132.8|0
1723228060000|2024-08-09 18:27:40|40153.6|40133.6|40155.3|40135.3|40155.3|40135.3|40153.6|40133.6|2
1723228070000|2024-08-09 18:27:50|40153.6|40133.6|40152.8|40132.8|40153.6|40133.6|40151.1|40131.1|2
1723228080000|2024-08-09 18:28:00|40153.6|40133.6|40153.6|40133.6|40155.3|40135.3|40151.1|40131.1|0
1723228090000|2024-08-09 18:28:10|40155.3|40135.3|40152.8|40132.8|40155.3|40135.3|40152.8|40132.8|0
1723228100000|2024-08-09 18:28:20|40153.6|40133.6|40152.8|40132.8|40153.6|40133.6|40152.8|40132.8|0
1723228110000|2024-08-09 18:28:30|40151.1|40131.1|40153.6|40133.6|40153.6|40133.6|40151.1|40131.1|3
1723228120000|2024-08-09 18:28:40|40152.8|40132.8|40153.6|40133.6|40153.6|40133.6|40152.8|40132.8|0
1723228130000|2024-08-09 18:28:50|40155.3|40135.3|40153.6|40133.6|40155.3|40135.3|40152.8|40132.8|2
1723228140000|2024-08-09 18:29:00|40152.8|40132.8|40152.8|40132.8|40152.8|40132.8|40152.8|40132.8|0
1723228150000|2024-08-09 18:29:10|40153.6|40133.6|40152.8|40132.8|40155.3|40135.3|40152.8|40132.8|2
1723228160000|2024-08-09 18:29:20|40153.6|40133.6|40155.3|40135.3|40155.3|40135.3|40153.6|40133.6|3
1723228170000|2024-08-09 18:29:30|40156.1|40136.1|40157.8|40137.8|40157.8|40137.8|40156.1|40136.1|1
1723228180000|2024-08-09 18:29:40|40159.6|40139.6|40157.8|40137.8|40159.6|40139.6|40157.8|40137.8|0
1723228190000|2024-08-09 18:29:50|40156.1|40136.1|40157.8|40137.8|40158.6|40138.6|40156.1|40136.1|0
1723228200000|2024-08-09 18:30:00|40156.1|40136.1|40160.3|40140.3|40160.3|40140.3|40155.3|40135.3|0
1723228210000|2024-08-09 18:30:10|40161.1|40141.1|40162.1|40142.1|40162.9|40142.9|40160.4|40140.4|0
1723228220000|2024-08-09 18:30:20|40162.9|40142.9|40162.1|40142.1|40162.9|40142.9|40162.1|40142.1|0
1723228230000|2024-08-09 18:30:30|40160.4|40140.4|40165.4|40145.4|40165.4|40145.4|40160.4|40140.4|4
1723228240000|2024-08-09 18:30:40|40166.1|40146.1|40163.6|40143.6|40167.9|40147.9|40163.6|40143.6|1
1723228250000|2024-08-09 18:30:50|40161.8|40141.8|40163.6|40143.6|40163.6|40143.6|40161.8|40141.8|0
1723228260000|2024-08-09 18:31:00|40161.8|40141.8|40161.8|40141.8|40161.8|40141.8|40161.8|40141.8|0
1723228270000|2024-08-09 18:31:10|40163.6|40143.6|40165.4|40145.4|40165.4|40145.4|40161.8|40141.8|1
1723228280000|2024-08-09 18:31:20|40167.1|40147.1|40167.1|40147.1|40167.1|40147.1|40167.1|40147.1|0
1723228290000|2024-08-09 18:31:30|40165.4|40145.4|40162.9|40142.9|40165.4|40145.4|40162.9|40142.9|2
1723228310000|2024-08-09 18:31:50|||||||||1
1723228320000|2024-08-09 18:32:00|40163.6|40143.6|40167.9|40147.9|40167.9|40147.9|40163.6|40143.6|1
1723228340000|2024-08-09 18:32:20|40167.1|40147.1|40165.4|40145.4|40167.1|40147.1|40165.4|40145.4|2
1723228350000|2024-08-09 18:32:30|40164.6|40144.6|40164.6|40144.6|40165.4|40145.4|40164.6|40144.6|2
1723228360000|2024-08-09 18:32:40|||||||||1
1723228370000|2024-08-09 18:32:50|40165.4|40145.4|40162.9|40142.9|40165.4|40145.4|40162.9|40142.9|14
1723228380000|2024-08-09 18:33:00|40161.1|40141.1|40162.9|40142.9|40162.9|40142.9|40160.4|40140.4|2
1723228390000|2024-08-09 18:33:10|40162.1|40142.1|40155.4|40135.4|40162.1|40142.1|40155.4|40135.4|23
1723228400000|2024-08-09 18:33:20|40152.9|40132.9|40147.9|40127.9|40152.9|40132.9|40147.9|40127.9|2
1723228410000|2024-08-09 18:33:30|40146.1|40126.1|40145.4|40125.4|40146.1|40126.1|40145.4|40125.4|0
1723228430000|2024-08-09 18:33:50|40142.9|40122.9|40142.9|40122.9|40142.9|40122.9|40142.9|40122.9|0
1723228440000|2024-08-09 18:34:00|40141.1|40121.1|40141.1|40121.1|40141.1|40121.1|40141.1|40121.1|2
1723228450000|2024-08-09 18:34:10|40140.4|40120.4|40137.9|40117.9|40140.4|40120.4|40137.9|40117.9|2
1723228460000|2024-08-09 18:34:20|40137.1|40117.1|40137.1|40117.1|40137.1|40117.1|40137.1|40117.1|0
1723228470000|2024-08-09 18:34:30|40136.4|40116.4|40130.4|40110.4|40136.4|40116.4|40130.4|40110.4|2
1723228480000|2024-08-09 18:34:40|40132.1|40112.1|40127.9|40107.9|40132.1|40112.1|40127.9|40107.9|0
1723228490000|2024-08-09 18:34:50|40128.6|40108.6|40130.4|40110.4|40130.4|40110.4|40128.6|40108.6|3
1723228510000|2024-08-09 18:35:10|40128.6|40108.6|40128.6|40108.6|40128.6|40108.6|40128.6|40108.6|1
1723228520000|2024-08-09 18:35:20|||||||||2
1723228530000|2024-08-09 18:35:30|40130.4|40110.4|40131.1|40111.1|40131.1|40111.1|40128.6|40108.6|0
1723228540000|2024-08-09 18:35:40|40130.4|40110.4|40128.6|40108.6|40130.4|40110.4|40128.6|40108.6|0
1723228550000|2024-08-09 18:35:50|40126.8|40106.8|40127.9|40107.9|40128.6|40108.6|40126.8|40106.8|6
1723228560000|2024-08-09 18:36:00|40126.1|40106.1|40128.6|40108.6|40128.6|40108.6|40126.1|40106.1|0
1723228570000|2024-08-09 18:36:10|40130.4|40110.4|40130.4|40110.4|40130.4|40110.4|40130.4|40110.4|1
1723228580000|2024-08-09 18:36:20|40131.1|40111.1|40131.1|40111.1|40131.1|40111.1|40131.1|40111.1|1
1723228590000|2024-08-09 18:36:30|40131.8|40111.8|40131.8|40111.8|40131.8|40111.8|40131.8|40111.8|0
1723228600000|2024-08-09 18:36:40|40135.4|40115.4|40135.4|40115.4|40135.4|40115.4|40135.4|40115.4|1
1723228610000|2024-08-09 18:36:50|40136.1|40116.1|40137.9|40117.9|40137.9|40117.9|40136.1|40116.1|1
1723228620000|2024-08-09 18:37:00|40136.1|40116.1|40137.9|40117.9|40138.6|40118.6|40136.1|40116.1|1
1723228630000|2024-08-09 18:37:10|40136.1|40116.1|40137.9|40117.9|40137.9|40117.9|40136.1|40116.1|0
1723228640000|2024-08-09 18:37:20|40136.1|40116.1|40137.9|40117.9|40137.9|40117.9|40136.1|40116.1|4
1723228650000|2024-08-09 18:37:30|40138.6|40118.6|40137.9|40117.9|40138.6|40118.6|40137.9|40117.9|1
1723228660000|2024-08-09 18:37:40|40138.6|40118.6|40142.2|40122.2|40142.2|40122.2|40138.6|40118.6|0
1723228670000|2024-08-09 18:37:50|40140.4|40120.4|40140.4|40120.4|40142.2|40122.2|40140.4|40120.4|1
1723228680000|2024-08-09 18:38:00|40142.2|40122.2|40142.2|40122.2|40142.2|40122.2|40140.4|40120.4|0
1723228690000|2024-08-09 18:38:10|40142.9|40122.9|40142.9|40122.9|40142.9|40122.9|40142.9|40122.9|0
1723228700000|2024-08-09 18:38:20|||||||||1
1723228710000|2024-08-09 18:38:30|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|40143.6|40123.6|2
1723228720000|2024-08-09 18:38:40|40144.3|40124.3|40146.1|40126.1|40146.1|40126.1|40144.3|40124.3|0
1723228730000|2024-08-09 18:38:50|40147.9|40127.9|40147.9|40127.9|40148.6|40128.6|40147.9|40127.9|0
1723228740000|2024-08-09 18:39:00|40146.1|40126.1|40148.6|40128.6|40148.6|40128.6|40146.1|40126.1|0
1723228760000|2024-08-09 18:39:20|40150.4|40130.4|40148.6|40128.6|40150.4|40130.4|40148.6|40128.6|1
1723228770000|2024-08-09 18:39:30|40149.3|40129.3|40151.1|40131.1|40151.1|40131.1|40149.3|40129.3|0
1723228780000|2024-08-09 18:39:40|40149.3|40129.3|40153.6|40133.6|40153.6|40133.6|40148.6|40128.6|2
1723228790000|2024-08-09 18:39:50|||||||||3
1723228800000|2024-08-09 18:40:00|40152.9|40132.9|40157.9|40137.9|40157.9|40137.9|40152.9|40132.9|22
1723228810000|2024-08-09 18:40:10|40158.6|40138.6|40160.4|40140.4|40162.2|40142.2|40158.6|40138.6|2
1723228820000|2024-08-09 18:40:20|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|1
1723228830000|2024-08-09 18:40:30|40160.4|40140.4|40162.9|40142.9|40162.9|40142.9|40157.9|40137.9|6
1723228840000|2024-08-09 18:40:40|40162.2|40142.2|40157.9|40137.9|40162.9|40142.9|40157.9|40137.9|6
1723228850000|2024-08-09 18:40:50|||||||||1
1723228900000|2024-08-09 18:41:40|||||||||5
1723228910000|2024-08-09 18:41:50|||||||||2
1723228920000|2024-08-09 18:42:00|40157.2|40137.2|40157.2|40137.2|40157.2|40137.2|40157.2|40137.2|0
1723228950000|2024-08-09 18:42:30|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|4
1723228960000|2024-08-09 18:42:40|40154|40134|40150.4|40130.4|40154|40134|40150.4|40130.4|4
1723228970000|2024-08-09 18:42:50|||||||||3
1723228980000|2024-08-09 18:43:00|40148.6|40128.6|40150.4|40130.4|40150.4|40130.4|40148.6|40128.6|4
1723228990000|2024-08-09 18:43:10|||||||||1
1723229060000|2024-08-09 18:44:20|40152.9|40132.9|40150.4|40130.4|40152.9|40132.9|40150.4|40130.4|0
1723229070000|2024-08-09 18:44:30|40151.1|40131.1|40152.9|40132.9|40152.9|40132.9|40151.1|40131.1|0
1723229080000|2024-08-09 18:44:40|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|4
1723229100000|2024-08-09 18:45:00|||||||||10
1723229110000|2024-08-09 18:45:10|40156.1|40136.1|40157.9|40137.9|40157.9|40137.9|40156.1|40136.1|5
1723229140000|2024-08-09 18:45:40|40159.7|40139.7|40159.7|40139.7|40159.7|40139.7|40159.7|40139.7|0
1723229150000|2024-08-09 18:45:50|40162.2|40142.2|40160.4|40140.4|40162.2|40142.2|40160.4|40140.4|1
1723229160000|2024-08-09 18:46:00|40162.2|40142.2|40161.2|40141.2|40162.9|40142.9|40160.4|40140.4|1
1723229170000|2024-08-09 18:46:10|40162.9|40142.9|40162.9|40142.9|40162.9|40142.9|40162.9|40142.9|0
1723229200000|2024-08-09 18:46:40|40163.7|40143.7|40165.4|40145.4|40165.4|40145.4|40163.7|40143.7|0
1723229210000|2024-08-09 18:46:50|||||||||1
1723229220000|2024-08-09 18:47:00|40167.2|40147.2|40165.4|40145.4|40167.2|40147.2|40165.4|40145.4|0
1723229240000|2024-08-09 18:47:20|40162.9|40142.9|40162.9|40142.9|40162.9|40142.9|40162.9|40142.9|2
1723229250000|2024-08-09 18:47:30|40165.4|40145.4|40165.4|40145.4|40167.2|40147.2|40165.4|40145.4|0
1723229260000|2024-08-09 18:47:40|40167.2|40147.2|40164.7|40144.7|40167.2|40147.2|40164.7|40144.7|0
1723229270000|2024-08-09 18:47:50|40162.9|40142.9|40162.9|40142.9|40162.9|40142.9|40162.2|40142.2|1
1723229280000|2024-08-09 18:48:00|40162.2|40142.2|40162.9|40142.9|40162.9|40142.9|40162.2|40142.2|0
1723229290000|2024-08-09 18:48:10|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|40162.2|40142.2|0
1723229300000|2024-08-09 18:48:20|40160.4|40140.4|40160.4|40140.4|40160.4|40140.4|40160.4|40140.4|0
1723229310000|2024-08-09 18:48:30|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|40157.9|40137.9|15
1723229330000|2024-08-09 18:48:50|40159.7|40139.7|40157.9|40137.9|40159.7|40139.7|40157.9|40137.9|0
1723229340000|2024-08-09 18:49:00|40159.7|40139.7|40157.9|40137.9|40159.7|40139.7|40157.9|40137.9|2
1723229350000|2024-08-09 18:49:10|40157.2|40137.2|40157.9|40137.9|40157.9|40137.9|40157.2|40137.2|1
1723229360000|2024-08-09 18:49:20|40157.2|40137.2|40157.9|40137.9|40157.9|40137.9|40157.2|40137.2|1
1723229370000|2024-08-09 18:49:30|40159.7|40139.7|40160.4|40140.4|40160.4|40140.4|40159.7|40139.7|0
1723229380000|2024-08-09 18:49:40|40157.9|40137.9|40160.4|40140.4|40160.4|40140.4|40157.9|40137.9|1
1723229390000|2024-08-09 18:49:50|40159.7|40139.7|40157.9|40137.9|40159.7|40139.7|40157.9|40137.9|0
1723229430000|2024-08-09 18:50:30|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|40155.4|40135.4|0
1723229450000|2024-08-09 18:50:50|40152.9|40132.9|40150.4|40130.4|40152.9|40132.9|40150.4|40130.4|5
1723229460000|2024-08-09 18:51:00|40148.7|40128.7|40147.9|40127.9|40148.7|40128.7|40146.2|40126.2|7
1723229480000|2024-08-09 18:51:20|||||||||1
1723229490000|2024-08-09 18:51:30|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|40149.7|40129.7|2
1723229500000|2024-08-09 18:51:40|40147.9|40127.9|40149.7|40129.7|40149.7|40129.7|40147.9|40127.9|0
1723229510000|2024-08-09 18:51:50|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|40147.9|40127.9|12
1723229520000|2024-08-09 18:52:00|40147.2|40127.2|40146.5|40126.5|40147.2|40127.2|40146.5|40126.5|4
1723229530000|2024-08-09 18:52:10|40144.7|40124.7|40145.5|40125.5|40147.2|40127.2|40144.7|40124.7|1
1723229540000|2024-08-09 18:52:20|40147.2|40127.2|40147.2|40127.2|40147.2|40127.2|40147.2|40127.2|0
1723229560000|2024-08-09 18:52:40|40145.5|40125.5|40145.5|40125.5|40147.2|40127.2|40145.5|40125.5|0
1723229570000|2024-08-09 18:52:50|40143|40123|40143|40123|40143.7|40123.7|40143|40123|7
1723229580000|2024-08-09 18:53:00|40141.2|40121.2|40141.2|40121.2|40143|40123|40141.2|40121.2|1
1723229590000|2024-08-09 18:53:10|40140.5|40120.5|40139.7|40119.7|40140.5|40120.5|40139.7|40119.7|1
1723229600000|2024-08-09 18:53:20|40138|40118|40138|40118|40138|40118|40138|40118|0
1723229610000|2024-08-09 18:53:30|40136.2|40116.2|40138|40118|40138|40118|40136.2|40116.2|0
1723229620000|2024-08-09 18:53:40|||||||||9
1723229640000|2024-08-09 18:54:00|40139.7|40119.7|40138|40118|40139.7|40119.7|40138|40118|0
1723229650000|2024-08-09 18:54:10|40135.5|40115.5|40139.7|40119.7|40139.7|40119.7|40135.5|40115.5|4
1723229680000|2024-08-09 18:54:40|40141.5|40121.5|40141.5|40121.5|40141.5|40121.5|40141.5|40121.5|0
1723229700000|2024-08-09 18:55:00|40142.2|40122.2|40144.7|40124.7|40144.7|40124.7|40142.2|40122.2|0
1723229710000|2024-08-09 18:55:10|40143|40123|40143|40123|40143|40123|40143|40123|1
1723229720000|2024-08-09 18:55:20|40142.2|40122.2|40143|40123|40143|40123|40142.2|40122.2|0
1723229730000|2024-08-09 18:55:30|40142.2|40122.2|40142.2|40122.2|40142.2|40122.2|40142.2|40122.2|1
1723229740000|2024-08-09 18:55:40|40139.7|40119.7|40139.7|40119.7|40139.7|40119.7|40139.7|40119.7|2
1723229750000|2024-08-09 18:55:50|40138|40118|40138|40118|40138|40118|40138|40118|0
1723229760000|2024-08-09 18:56:00|40139.7|40119.7|40139.7|40119.7|40139.7|40119.7|40139.7|40119.7|1
1723229770000|2024-08-09 18:56:10|40140.5|40120.5|40140.5|40120.5|40140.5|40120.5|40139.7|40119.7|8
1723229780000|2024-08-09 18:56:20|40142.2|40122.2|40140.5|40120.5|40142.2|40122.2|40140.5|40120.5|2
1723229790000|2024-08-09 18:56:30|40137.2|40117.2|40137.2|40117.2|40139.7|40119.7|40137.2|40117.2|1
1723229800000|2024-08-09 18:56:40|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|0
1723229810000|2024-08-09 18:56:50|40137.2|40117.2|40138|40118|40139.7|40119.7|40137.2|40117.2|1
1723229820000|2024-08-09 18:57:00|40137.2|40117.2|40138|40118|40138|40118|40137.2|40117.2|0
1723229830000|2024-08-09 18:57:10|40139.7|40119.7|40139.7|40119.7|40139.7|40119.7|40138|40118|0
1723229840000|2024-08-09 18:57:20|40140.5|40120.5|40140.5|40120.5|40140.5|40120.5|40140.5|40120.5|0
1723229850000|2024-08-09 18:57:30|||||||||2
1723229860000|2024-08-09 18:57:40|40141.2|40121.2|40140.5|40120.5|40141.2|40121.2|40140.5|40120.5|0
1723229870000|2024-08-09 18:57:50|40141.2|40121.2|40143|40123|40143|40123|40141.2|40121.2|0
1723229880000|2024-08-09 18:58:00|40140.5|40120.5|40140.5|40120.5|40141.2|40121.2|40140.5|40120.5|0
1723229890000|2024-08-09 18:58:10|40141.2|40121.2|40141.2|40121.2|40141.2|40121.2|40141.2|40121.2|0
1723229900000|2024-08-09 18:58:20|40143|40123|40145.5|40125.5|40145.5|40125.5|40143|40123|2
1723229910000|2024-08-09 18:58:30|||||||||1
1723229930000|2024-08-09 18:58:50|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|0
1723229940000|2024-08-09 18:59:00|40148|40128|40148|40128|40148|40128|40148|40128|0
1723229950000|2024-08-09 18:59:10|40150.5|40130.5|40150.5|40130.5|40150.5|40130.5|40150.5|40130.5|3
1723229960000|2024-08-09 18:59:20|40153|40133|40150.5|40130.5|40153|40133|40150.5|40130.5|1
1723229970000|2024-08-09 18:59:30|40153|40133|40155.5|40135.5|40155.5|40135.5|40151.2|40131.2|6
1723229980000|2024-08-09 18:59:40|40156.2|40136.2|40156.2|40136.2|40156.2|40136.2|40156.2|40136.2|1
1723229990000|2024-08-09 18:59:50|40158|40138|40157.3|40137.3|40158|40138|40157.3|40137.3|3
1723230000000|2024-08-09 19:00:00|40159.8|40139.8|40162.3|40142.3|40162.3|40142.3|40157.3|40137.3|7
1723230010000|2024-08-09 19:00:10|40160.5|40140.5|40162.3|40142.3|40162.3|40142.3|40160.5|40140.5|1
1723230020000|2024-08-09 19:00:20|40163|40143|40162.3|40142.3|40163|40143|40162.3|40142.3|0
1723230030000|2024-08-09 19:00:30|40163|40143|40163|40143|40164.8|40144.8|40163|40143|2
1723230040000|2024-08-09 19:00:40|||||||||1
1723230050000|2024-08-09 19:00:50|40162.3|40142.3|40163|40143|40163|40143|40160.5|40140.5|5
1723230060000|2024-08-09 19:01:00|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|40164.8|40144.8|7
1723230070000|2024-08-09 19:01:10|||||||||1
1723230080000|2024-08-09 19:01:20|40165.5|40145.5|40166.2|40146.2|40166.2|40146.2|40165.5|40145.5|3
1723230090000|2024-08-09 19:01:30|40165.5|40145.5|40165.5|40145.5|40165.5|40145.5|40165.5|40145.5|0
1723230100000|2024-08-09 19:01:40|40167.3|40147.3|40165.5|40145.5|40167.3|40147.3|40165.5|40145.5|0
1723230110000|2024-08-09 19:01:50|40167.3|40147.3|40168|40148|40168|40148|40167.3|40147.3|3
1723230120000|2024-08-09 19:02:00|40168.7|40148.7|40169|40149|40170.5|40150.5|40167.3|40147.3|4
1723230130000|2024-08-09 19:02:10|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|0
1723230140000|2024-08-09 19:02:20|40165.5|40145.5|40162.3|40142.3|40167.3|40147.3|40162.3|40142.3|4
1723230160000|2024-08-09 19:02:40|40160.5|40140.5|40162.3|40142.3|40162.3|40142.3|40160.5|40140.5|2
1723230180000|2024-08-09 19:03:00|40164|40144|40163|40143|40164|40144|40162.3|40142.3|1
1723230190000|2024-08-09 19:03:10|40164.8|40144.8|40163|40143|40164.8|40144.8|40163|40143|0
1723230200000|2024-08-09 19:03:20|40162.3|40142.3|40164.8|40144.8|40164.8|40144.8|40162.3|40142.3|2
1723230210000|2024-08-09 19:03:30|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|40162.3|40142.3|0
1723230220000|2024-08-09 19:03:40|40165.5|40145.5|40166.5|40146.5|40167.3|40147.3|40164.8|40144.8|3
1723230230000|2024-08-09 19:03:50|40164.8|40144.8|40163|40143|40164.8|40144.8|40163|40143|0
1723230240000|2024-08-09 19:04:00|40162.3|40142.3|40163|40143|40164.8|40144.8|40162.3|40142.3|0
1723230250000|2024-08-09 19:04:10|40164.8|40144.8|40169.1|40149.1|40169.1|40149.1|40164.8|40144.8|1
1723230260000|2024-08-09 19:04:20|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|4
1723230270000|2024-08-09 19:04:30|40172.3|40152.3|40172.3|40152.3|40172.3|40152.3|40172.3|40152.3|0
1723230280000|2024-08-09 19:04:40|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|40169.8|40149.8|1
1723230290000|2024-08-09 19:04:50|40168|40148|40168|40148|40168|40148|40168|40148|0
1723230300000|2024-08-09 19:05:00|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|40167.3|40147.3|0
1723230310000|2024-08-09 19:05:10|40168|40148|40169.8|40149.8|40169.8|40149.8|40167.3|40147.3|3
1723230330000|2024-08-09 19:05:30|40171.6|40151.6|40172.3|40152.3|40174.1|40154.1|40171.6|40151.6|0
1723230340000|2024-08-09 19:05:40|40173|40153|40173|40153|40173.7|40153.7|40172.3|40152.3|2
1723230350000|2024-08-09 19:05:50|40173.7|40153.7|40173|40153|40175.5|40155.5|40173|40153|1
1723230360000|2024-08-09 19:06:00|40172.3|40152.3|40172.3|40152.3|40173|40153|40172.3|40152.3|3
1723230370000|2024-08-09 19:06:10|40170.5|40150.5|40172.3|40152.3|40172.3|40152.3|40170.5|40150.5|0
1723230390000|2024-08-09 19:06:30|40170.5|40150.5|40172.3|40152.3|40172.3|40152.3|40170.5|40150.5|0
1723230400000|2024-08-09 19:06:40|40173|40153|40174.8|40154.8|40174.8|40154.8|40173|40153|5
1723230410000|2024-08-09 19:06:50|40175.5|40155.5|40176.2|40156.2|40176.2|40156.2|40175.5|40155.5|3
1723230420000|2024-08-09 19:07:00|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|0
1723230430000|2024-08-09 19:07:10|40180.5|40160.5|40180.5|40160.5|40180.5|40160.5|40180.5|40160.5|0
1723230450000|2024-08-09 19:07:30|||||||||1
1723230460000|2024-08-09 19:07:40|40182.3|40162.3|40182.3|40162.3|40182.3|40162.3|40182.3|40162.3|7
1723230480000|2024-08-09 19:08:00|40184.1|40164.1|40186.6|40166.6|40186.6|40166.6|40182.3|40162.3|3
1723230490000|2024-08-09 19:08:10|40184.8|40164.8|40184.8|40164.8|40184.8|40164.8|40184.8|40164.8|2
1723230500000|2024-08-09 19:08:20|40184.1|40164.1|40186.6|40166.6|40186.6|40166.6|40184.1|40164.1|2
1723230520000|2024-08-09 19:08:40|||||||||1
1723230540000|2024-08-09 19:09:00|40185.8|40165.8|40187.3|40167.3|40187.3|40167.3|40183|40163|6
1723230550000|2024-08-09 19:09:10|40188|40168|40188|40168|40188|40168|40188|40168|0
1723230560000|2024-08-09 19:09:20|40189.8|40169.8|40189.8|40169.8|40189.8|40169.8|40189.8|40169.8|0
1723230570000|2024-08-09 19:09:30|||||||||1
1723230580000|2024-08-09 19:09:40|||||||||1
1723230590000|2024-08-09 19:09:50|40190.5|40170.5|40194.8|40174.8|40194.8|40174.8|40190.5|40170.5|1
1723230600000|2024-08-09 19:10:00|40192.3|40172.3|40194.8|40174.8|40194.8|40174.8|40192.3|40172.3|4
1723230610000|2024-08-09 19:10:10|40193|40173|40193|40173|40194.8|40174.8|40193|40173|0
1723230620000|2024-08-09 19:10:20|40197.3|40177.3|40197.3|40177.3|40197.3|40177.3|40197.3|40177.3|2
1723230630000|2024-08-09 19:10:30|40195.5|40175.5|40195.5|40175.5|40197.3|40177.3|40195.5|40175.5|2
1723230650000|2024-08-09 19:10:50|40197.3|40177.3|40197.3|40177.3|40197.3|40177.3|40197.3|40177.3|0
1723230660000|2024-08-09 19:11:00|40199.1|40179.1|40199.8|40179.8|40199.8|40179.8|40197.3|40177.3|4
1723230680000|2024-08-09 19:11:20|40198|40178|40198|40178|40198|40178|40198|40178|1
1723230690000|2024-08-09 19:11:30|40203|40183|40203|40183|40203|40183|40203|40183|1
1723230720000|2024-08-09 19:12:00|40202.3|40182.3|40203|40183|40203|40183|40202.3|40182.3|5
1723230740000|2024-08-09 19:12:20|40202.3|40182.3|40200.5|40180.5|40202.3|40182.3|40200.5|40180.5|0
1723230750000|2024-08-09 19:12:30|40202.3|40182.3|40200.5|40180.5|40202.3|40182.3|40200.5|40180.5|0
1723230760000|2024-08-09 19:12:40|40201.3|40181.3|40203|40183|40203|40183|40201.3|40181.3|2
1723230770000|2024-08-09 19:12:50|40205.5|40185.5|40203|40183|40205.5|40185.5|40203|40183|4
1723230780000|2024-08-09 19:13:00|||||||||2
1723230790000|2024-08-09 19:13:10|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|40205.5|40185.5|2
1723230800000|2024-08-09 19:13:20|||||||||2
1723230810000|2024-08-09 19:13:30|||||||||1
1723230830000|2024-08-09 19:13:50|||||||||8
1723230850000|2024-08-09 19:14:10|||||||||1
1723230860000|2024-08-09 19:14:20|40205.6|40185.6|40207.3|40187.3|40207.3|40187.3|40205.6|40185.6|1
1723230880000|2024-08-09 19:14:40|40205.6|40185.6|40207.3|40187.3|40207.3|40187.3|40203.1|40183.1|4
1723230900000|2024-08-09 19:15:00|40208.1|40188.1|40208.1|40188.1|40208.1|40188.1|40208.1|40188.1|2
1723230910000|2024-08-09 19:15:10|40209.8|40189.8|40209.8|40189.8|40209.8|40189.8|40208.1|40188.1|5
1723230920000|2024-08-09 19:15:20|40208.1|40188.1|40208.1|40188.1|40209.8|40189.8|40208.1|40188.1|9
1723230930000|2024-08-09 19:15:30|40209.8|40189.8|40208.1|40188.1|40209.8|40189.8|40208.1|40188.1|0
1723230960000|2024-08-09 19:16:00|40208.8|40188.8|40210.6|40190.6|40210.6|40190.6|40208.8|40188.8|1
1723230970000|2024-08-09 19:16:10|40207.3|40187.3|40207.3|40187.3|40207.3|40187.3|40207.3|40187.3|4
1723230980000|2024-08-09 19:16:20|||||||||1
1723230990000|2024-08-09 19:16:30|40206.6|40186.6|40204.8|40184.8|40206.6|40186.6|40204.8|40184.8|0
1723231000000|2024-08-09 19:16:40|40207.3|40187.3|40207.3|40187.3|40207.3|40187.3|40204.8|40184.8|1
1723231010000|2024-08-09 19:16:50|40206.6|40186.6|40207.3|40187.3|40207.3|40187.3|40204.8|40184.8|5
1723231040000|2024-08-09 19:17:20|||||||||1
1723231060000|2024-08-09 19:17:40|40205.6|40185.6|40208.1|40188.1|40208.1|40188.1|40205.6|40185.6|7
1723231080000|2024-08-09 19:18:00|40205.6|40185.6|40205.6|40185.6|40208.1|40188.1|40205.6|40185.6|0
1723231090000|2024-08-09 19:18:10|||||||||10
1723231100000|2024-08-09 19:18:20|40203.8|40183.8|40205.6|40185.6|40205.6|40185.6|40203.8|40183.8|0
1723231110000|2024-08-09 19:18:30|40207.3|40187.3|40205.6|40185.6|40207.3|40187.3|40205.6|40185.6|0
1723231120000|2024-08-09 19:18:40|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|2
1723231190000|2024-08-09 19:19:50|40205.6|40185.6|40203.1|40183.1|40205.6|40185.6|40203.1|40183.1|0
1723231210000|2024-08-09 19:20:10|||||||||1
1723231220000|2024-08-09 19:20:20|40200.6|40180.6|40195.6|40175.6|40200.6|40180.6|40195.6|40175.6|3
1723231230000|2024-08-09 19:20:30|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|2
1723231240000|2024-08-09 19:20:40|40192.4|40172.4|40190.6|40170.6|40192.4|40172.4|40190.6|40170.6|1
1723231250000|2024-08-09 19:20:50|40192.4|40172.4|40192.4|40172.4|40193.1|40173.1|40192.4|40172.4|1
1723231260000|2024-08-09 19:21:00|40188.1|40168.1|40185.6|40165.6|40188.1|40168.1|40185.6|40165.6|5
1723231270000|2024-08-09 19:21:10|40184.9|40164.9|40180.6|40160.6|40184.9|40164.9|40180.6|40160.6|1
1723231300000|2024-08-09 19:21:40|40181.3|40161.3|40180.6|40160.6|40183.1|40163.1|40180.6|40160.6|0
1723231320000|2024-08-09 19:22:00|40178.1|40158.1|40174.9|40154.9|40178.1|40158.1|40174.9|40154.9|4
1723231330000|2024-08-09 19:22:10|40173.1|40153.1|40175.6|40155.6|40175.6|40155.6|40173.1|40153.1|12
1723231340000|2024-08-09 19:22:20|||||||||1
1723231350000|2024-08-09 19:22:30|40174.9|40154.9|40177.4|40157.4|40177.4|40157.4|40173.1|40153.1|5
1723231360000|2024-08-09 19:22:40|||||||||1
1723231390000|2024-08-09 19:23:10|||||||||1
1723231410000|2024-08-09 19:23:30|40179.9|40159.9|40179.9|40159.9|40180.6|40160.6|40179.9|40159.9|7
1723231420000|2024-08-09 19:23:40|40178.1|40158.1|40179.9|40159.9|40179.9|40159.9|40178.1|40158.1|0
1723231430000|2024-08-09 19:23:50|40178.1|40158.1|40177.4|40157.4|40178.1|40158.1|40177.4|40157.4|0
1723231440000|2024-08-09 19:24:00|40178.1|40158.1|40177.4|40157.4|40178.1|40158.1|40177.4|40157.4|2
1723231470000|2024-08-09 19:24:30|||||||||1
1723231500000|2024-08-09 19:25:00|40175.6|40155.6|40177.4|40157.4|40177.4|40157.4|40175.6|40155.6|1
1723231520000|2024-08-09 19:25:20|40178.1|40158.1|40178.1|40158.1|40179.9|40159.9|40178.1|40158.1|3
1723231530000|2024-08-09 19:25:30|40177.4|40157.4|40178.1|40158.1|40178.1|40158.1|40177.4|40157.4|0
1723231540000|2024-08-09 19:25:40|40179.9|40159.9|40179.9|40159.9|40179.9|40159.9|40179.9|40159.9|0
1723231550000|2024-08-09 19:25:50|40181.6|40161.6|40182.4|40162.4|40182.4|40162.4|40181.6|40161.6|0
1723231580000|2024-08-09 19:26:20|40181.7|40161.7|40179.9|40159.9|40181.7|40161.7|40179.9|40159.9|1
1723231590000|2024-08-09 19:26:30|40181.7|40161.7|40181.7|40161.7|40181.7|40161.7|40179.9|40159.9|0
1723231600000|2024-08-09 19:26:40|40179.9|40159.9|40179.9|40159.9|40179.9|40159.9|40179.9|40159.9|0
1723231610000|2024-08-09 19:26:50|40180.6|40160.6|40182.4|40162.4|40182.4|40162.4|40180.6|40160.6|0
1723231620000|2024-08-09 19:27:00|40184.2|40164.2|40182.4|40162.4|40184.2|40164.2|40182.4|40162.4|7
1723231630000|2024-08-09 19:27:10|||||||||1
1723231640000|2024-08-09 19:27:20|40180.6|40160.6|40182.4|40162.4|40182.4|40162.4|40179.9|40159.9|1
1723231650000|2024-08-09 19:27:30|40184.2|40164.2|40184.2|40164.2|40184.2|40164.2|40184.2|40164.2|4
1723231660000|2024-08-09 19:27:40|40182.4|40162.4|40182.4|40162.4|40182.4|40162.4|40182.4|40162.4|2
1723231710000|2024-08-09 19:28:30|40179.9|40159.9|40182.4|40162.4|40182.4|40162.4|40179.9|40159.9|2
1723231720000|2024-08-09 19:28:40|40181.7|40161.7|40182.4|40162.4|40182.4|40162.4|40179.9|40159.9|2
1723231730000|2024-08-09 19:28:50|40181.7|40161.7|40179.9|40159.9|40181.7|40161.7|40179.9|40159.9|0
1723231740000|2024-08-09 19:29:00|40179.2|40159.2|40179.2|40159.2|40179.2|40159.2|40179.2|40159.2|1
1723231750000|2024-08-09 19:29:10|40177.4|40157.4|40179.2|40159.2|40179.2|40159.2|40177.4|40157.4|0
1723231760000|2024-08-09 19:29:20|40177.4|40157.4|40177.4|40157.4|40177.4|40157.4|40177.4|40157.4|0
1723231770000|2024-08-09 19:29:30|||||||||2
1723231790000|2024-08-09 19:29:50|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|1
1723231800000|2024-08-09 19:30:00|40174.9|40154.9|40166.7|40146.7|40174.9|40154.9|40166.7|40146.7|27
1723231810000|2024-08-09 19:30:10|40164.9|40144.9|40159.9|40139.9|40164.9|40144.9|40159.9|40139.9|16
1723231830000|2024-08-09 19:30:30|40160.6|40140.6|40162.4|40142.4|40162.4|40142.4|40160.6|40140.6|0
1723231840000|2024-08-09 19:30:40|40160.6|40140.6|40164.2|40144.2|40164.2|40144.2|40160.6|40140.6|1
1723231860000|2024-08-09 19:31:00|40164.9|40144.9|40164.9|40144.9|40164.9|40144.9|40164.9|40144.9|5
1723231870000|2024-08-09 19:31:10|40166.4|40146.4|40168.1|40148.1|40168.1|40148.1|40166.4|40146.4|0
1723231900000|2024-08-09 19:31:40|||||||||5
1723231910000|2024-08-09 19:31:50|40167.4|40147.4|40168.1|40148.1|40168.1|40148.1|40167.4|40147.4|2
1723231920000|2024-08-09 19:32:00|40167.4|40147.4|40168.1|40148.1|40170.6|40150.6|40165.6|40145.6|7
1723231940000|2024-08-09 19:32:20|40167.4|40147.4|40167.4|40147.4|40168.1|40148.1|40167.4|40147.4|1
1723231950000|2024-08-09 19:32:30|40168.1|40148.1|40168.1|40148.1|40168.1|40148.1|40168.1|40148.1|1
1723231960000|2024-08-09 19:32:40|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|0
1723231970000|2024-08-09 19:32:50|||||||||1
1723231980000|2024-08-09 19:33:00|40168.1|40148.1|40169.9|40149.9|40169.9|40149.9|40168.1|40148.1|1
1723231990000|2024-08-09 19:33:10|40168.1|40148.1|40168.1|40148.1|40168.1|40148.1|40168.1|40148.1|0
1723232000000|2024-08-09 19:33:20|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|40165.6|40145.6|0
1723232010000|2024-08-09 19:33:30|40165.6|40145.6|40167.4|40147.4|40167.4|40147.4|40165.6|40145.6|0
1723232020000|2024-08-09 19:33:40|40168.1|40148.1|40169.9|40149.9|40169.9|40149.9|40168.1|40148.1|1
1723232040000|2024-08-09 19:34:00|40171.7|40151.7|40170.6|40150.6|40171.7|40151.7|40168.1|40148.1|2
1723232050000|2024-08-09 19:34:10|40172.4|40152.4|40168.9|40148.9|40172.4|40152.4|40168.9|40148.9|5
1723232080000|2024-08-09 19:34:40|40170.6|40150.6|40169.9|40149.9|40170.6|40150.6|40169.9|40149.9|0
1723232090000|2024-08-09 19:34:50|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|40167.4|40147.4|0
1723232100000|2024-08-09 19:35:00|40171.7|40151.7|40169.9|40149.9|40171.7|40151.7|40169.9|40149.9|5
1723232110000|2024-08-09 19:35:10|40170.6|40150.6|40169.9|40149.9|40170.6|40150.6|40169.9|40149.9|2
1723232120000|2024-08-09 19:35:20|40170.6|40150.6|40172.4|40152.4|40172.4|40152.4|40170.6|40150.6|0
1723232140000|2024-08-09 19:35:40|40170.6|40150.6|40169.9|40149.9|40170.6|40150.6|40169.9|40149.9|0
1723232150000|2024-08-09 19:35:50|40171.7|40151.7|40169.9|40149.9|40172.4|40152.4|40169.9|40149.9|0
1723232160000|2024-08-09 19:36:00|||||||||1
1723232170000|2024-08-09 19:36:10|40169.2|40149.2|40169.9|40149.9|40169.9|40149.9|40169.2|40149.2|1
1723232180000|2024-08-09 19:36:20|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|1
1723232190000|2024-08-09 19:36:30|||||||||1
1723232200000|2024-08-09 19:36:40|40173.2|40153.2|40173.2|40153.2|40173.2|40153.2|40173.2|40153.2|0
1723232210000|2024-08-09 19:36:50|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|40174.9|40154.9|0
1723232220000|2024-08-09 19:37:00|40173.2|40153.2|40173.2|40153.2|40173.2|40153.2|40172.4|40152.4|1
1723232230000|2024-08-09 19:37:10|40172.4|40152.4|40173.2|40153.2|40173.2|40153.2|40172.4|40152.4|0
1723232240000|2024-08-09 19:37:20|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|0
1723232250000|2024-08-09 19:37:30|40170.7|40150.7|40169.9|40149.9|40170.7|40150.7|40169.9|40149.9|3
1723232260000|2024-08-09 19:37:40|40169.2|40149.2|40169.2|40149.2|40169.2|40149.2|40169.2|40149.2|0
1723232280000|2024-08-09 19:38:00|40167.4|40147.4|40169.2|40149.2|40169.2|40149.2|40167.4|40147.4|2
1723232300000|2024-08-09 19:38:20|40167.4|40147.4|40165.7|40145.7|40167.4|40147.4|40165.7|40145.7|1
1723232310000|2024-08-09 19:38:30|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|24
1723232320000|2024-08-09 19:38:40|||||||||1
1723232330000|2024-08-09 19:38:50|40168.9|40148.9|40179.9|40159.9|40179.9|40159.9|40168.9|40148.9|11
1723232340000|2024-08-09 19:39:00|40179.2|40159.2|40179.9|40159.9|40179.9|40159.9|40179.2|40159.2|0
1723232360000|2024-08-09 19:39:20|40184.2|40164.2|40188.2|40168.2|40188.2|40168.2|40184.2|40164.2|64
1723232370000|2024-08-09 19:39:30|40192.4|40172.4|40192.4|40172.4|40192.4|40172.4|40192.4|40172.4|4
1723232380000|2024-08-09 19:39:40|40197.8|40177.8|40197.8|40177.8|40197.8|40177.8|40197.8|40177.8|9
1723232390000|2024-08-09 19:39:50|40202.8|40182.8|40204.2|40184.2|40204.2|40184.2|40201|40181|59
1723232400000|2024-08-09 19:40:00|40206|40186|40211|40191|40211|40191|40206|40186|22
1723232410000|2024-08-09 19:40:10|40214.5|40194.5|40221.3|40201.3|40221.3|40201.3|40214.5|40194.5|30
1723232420000|2024-08-09 19:40:20|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|40223.1|40203.1|0
1723232430000|2024-08-09 19:40:30|40225.6|40205.6|40225.6|40205.6|40225.6|40205.6|40225.6|40205.6|1
1723232440000|2024-08-09 19:40:40|||||||||5
1723232450000|2024-08-09 19:40:50|40227|40207|40236.3|40216.3|40236.3|40216.3|40227|40207|24
1723232460000|2024-08-09 19:41:00|40237|40217|40241.3|40221.3|40241.3|40221.3|40236.3|40216.3|8
1723232470000|2024-08-09 19:41:10|40246.3|40226.3|40246.3|40226.3|40246.3|40226.3|40246.3|40226.3|53
1723232480000|2024-08-09 19:41:20|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|40253.1|40233.1|7
1723232490000|2024-08-09 19:41:30|40255.3|40235.3|40258.1|40238.1|40258.1|40238.1|40255.3|40235.3|57
1723232500000|2024-08-09 19:41:40|40259.5|40239.5|40268.1|40248.1|40268.1|40248.1|40259.5|40239.5|15
1723232510000|2024-08-09 19:41:50|40268.8|40248.8|40269.9|40249.9|40270.6|40250.6|40268.8|40248.8|5
1723232520000|2024-08-09 19:42:00|||||||||16
1723232530000|2024-08-09 19:42:10|40269.1|40249.1|40250.3|40230.3|40269.1|40249.1|40250.3|40230.3|3
1723232540000|2024-08-09 19:42:20|40248.8|40228.8|40243.1|40223.1|40248.8|40228.8|40243.1|40223.1|3
1723232550000|2024-08-09 19:42:30|40240.6|40220.6|40235.6|40215.6|40240.6|40220.6|40235.6|40215.6|4
1723232560000|2024-08-09 19:42:40|40237.4|40217.4|40235.6|40215.6|40237.4|40217.4|40235.6|40215.6|1
1723232570000|2024-08-09 19:42:50|40238.1|40218.1|40238.1|40218.1|40238.1|40218.1|40238.1|40218.1|2
1723232580000|2024-08-09 19:43:00|40236.3|40216.3|40234.9|40214.9|40238.1|40218.1|40234.9|40214.9|4
1723232590000|2024-08-09 19:43:10|40233.1|40213.1|40232.4|40212.4|40233.1|40213.1|40232.4|40212.4|3
1723232610000|2024-08-09 19:43:30|||||||||2
1723232630000|2024-08-09 19:43:50|||||||||2
1723232650000|2024-08-09 19:44:10|40228.1|40208.1|40228.1|40208.1|40228.1|40208.1|40228.1|40208.1|1
1723232660000|2024-08-09 19:44:20|40226.3|40206.3|40219.9|40199.9|40226.3|40206.3|40219.2|40199.2|5
1723232670000|2024-08-09 19:44:30|40218.1|40198.1|40217.4|40197.4|40218.1|40198.1|40217.4|40197.4|0
1723232680000|2024-08-09 19:44:40|40219.9|40199.9|40212.4|40192.4|40219.9|40199.9|40210.6|40190.6|14
1723232690000|2024-08-09 19:44:50|40210.6|40190.6|40210.6|40190.6|40212.4|40192.4|40210.6|40190.6|10
1723232700000|2024-08-09 19:45:00|40209.9|40189.9|40208.1|40188.1|40209.9|40189.9|40208.1|40188.1|9
1723232710000|2024-08-09 19:45:10|40205.6|40185.6|40204.9|40184.9|40205.6|40185.6|40204.9|40184.9|13
1723232720000|2024-08-09 19:45:20|40203.1|40183.1|40211.7|40191.7|40213.1|40193.1|40203.1|40183.1|31
1723232730000|2024-08-09 19:45:30|40212.4|40192.4|40213.1|40193.1|40213.1|40193.1|40208.1|40188.1|71
1723232740000|2024-08-09 19:45:40|40213.8|40193.8|40206.7|40186.7|40215.6|40195.6|40206.7|40186.7|14
1723232750000|2024-08-09 19:45:50|40201.3|40181.3|40198.8|40178.8|40201.3|40181.3|40198.8|40178.8|1
1723232760000|2024-08-09 19:46:00|40196.3|40176.3|40197.4|40177.4|40198.8|40178.8|40196.3|40176.3|19
1723232770000|2024-08-09 19:46:10|40198.8|40178.8|40197.4|40177.4|40200.6|40180.6|40197.4|40177.4|1
1723232780000|2024-08-09 19:46:20|40195.6|40175.6|40197.4|40177.4|40198.1|40178.1|40195.6|40175.6|0
1723232790000|2024-08-09 19:46:30|40198.1|40178.1|40199.9|40179.9|40199.9|40179.9|40198.1|40178.1|0
1723232800000|2024-08-09 19:46:40|||||||||4
1723232810000|2024-08-09 19:46:50|40201.7|40181.7|40203.1|40183.1|40203.1|40183.1|40201.7|40181.7|2
1723232820000|2024-08-09 19:47:00|40204.9|40184.9|40203.1|40183.1|40204.9|40184.9|40203.1|40183.1|0
1723232850000|2024-08-09 19:47:30|40200.6|40180.6|40200.6|40180.6|40200.6|40180.6|40200.6|40180.6|3
1723232860000|2024-08-09 19:47:40|||||||||1
1723232870000|2024-08-09 19:47:50|40197.4|40177.4|40197.4|40177.4|40199.2|40179.2|40197.4|40177.4|9
1723232880000|2024-08-09 19:48:00|40199.2|40179.2|40194.9|40174.9|40199.9|40179.9|40194.9|40174.9|12
1723232890000|2024-08-09 19:48:10|40193.1|40173.1|40190.6|40170.6|40193.1|40173.1|40190.6|40170.6|4
1723232900000|2024-08-09 19:48:20|40191.3|40171.3|40191.3|40171.3|40191.3|40171.3|40191.3|40171.3|0
1723232910000|2024-08-09 19:48:30|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|0
1723232920000|2024-08-09 19:48:40|40192.4|40172.4|40193.1|40173.1|40193.1|40173.1|40192.4|40172.4|0
1723232930000|2024-08-09 19:48:50|40194.9|40174.9|40195.6|40175.6|40196.4|40176.4|40194.9|40174.9|57
1723232950000|2024-08-09 19:49:10|40197.4|40177.4|40195.6|40175.6|40197.4|40177.4|40195.6|40175.6|0
1723232960000|2024-08-09 19:49:20|40197.4|40177.4|40195.6|40175.6|40197.4|40177.4|40195.6|40175.6|0
1723232980000|2024-08-09 19:49:40|40198.1|40178.1|40195.6|40175.6|40198.9|40178.9|40195.6|40175.6|6
1723232990000|2024-08-09 19:49:50|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|40193.1|40173.1|16
1723233000000|2024-08-09 19:50:00|40191.4|40171.4|40193.1|40173.1|40195.6|40175.6|40191.4|40171.4|2
1723233010000|2024-08-09 19:50:10|40195.6|40175.6|40192.4|40172.4|40195.6|40175.6|40192.4|40172.4|2
1723233020000|2024-08-09 19:50:20|40193.1|40173.1|40192.4|40172.4|40193.1|40173.1|40191.7|40171.7|1
1723233030000|2024-08-09 19:50:30|40190.6|40170.6|40188.1|40168.1|40190.6|40170.6|40188.1|40168.1|0
1723233050000|2024-08-09 19:50:50|40186.4|40166.4|40183.1|40163.1|40186.4|40166.4|40183.1|40163.1|2
1723233060000|2024-08-09 19:51:00|40181.4|40161.4|40183.1|40163.1|40183.1|40163.1|40181.4|40161.4|3
1723233070000|2024-08-09 19:51:10|40182.4|40162.4|40173.1|40153.1|40182.4|40162.4|40173.1|40153.1|6
1723233080000|2024-08-09 19:51:20|40171.4|40151.4|40171.4|40151.4|40173.1|40153.1|40171.4|40151.4|1
1723233090000|2024-08-09 19:51:30|40173.1|40153.1|40169.9|40149.9|40173.1|40153.1|40169.9|40149.9|3
1723233100000|2024-08-09 19:51:40|40170.6|40150.6|40170.6|40150.6|40172.4|40152.4|40168.9|40148.9|16
1723233110000|2024-08-09 19:51:50|40166.4|40146.4|40164.9|40144.9|40166.4|40146.4|40164.9|40144.9|1
1723233120000|2024-08-09 19:52:00|40163.1|40143.1|40160.6|40140.6|40168.1|40148.1|40160.6|40140.6|31
1723233130000|2024-08-09 19:52:10|40158.9|40138.9|40158.1|40138.1|40158.9|40138.9|40158.1|40138.1|5
1723233140000|2024-08-09 19:52:20|40158.9|40138.9|40158.1|40138.1|40158.9|40138.9|40158.1|40138.1|4
1723233150000|2024-08-09 19:52:30|40158.9|40138.9|40158.1|40138.1|40158.9|40138.9|40158.1|40138.1|0
1723233170000|2024-08-09 19:52:50|40157.4|40137.4|40155.6|40135.6|40157.4|40137.4|40155.6|40135.6|8
1723233180000|2024-08-09 19:53:00|40157.4|40137.4|40153.1|40133.1|40157.4|40137.4|40153.1|40133.1|5
1723233190000|2024-08-09 19:53:10|40149.9|40129.9|40150.6|40130.6|40150.6|40130.6|40147.4|40127.4|7
1723233200000|2024-08-09 19:53:20|40149.9|40129.9|40152.4|40132.4|40152.4|40132.4|40148.1|40128.1|1
1723233210000|2024-08-09 19:53:30|40150.6|40130.6|40150.6|40130.6|40150.6|40130.6|40150.6|40130.6|1
1723233220000|2024-08-09 19:53:40|40152.4|40132.4|40152.4|40132.4|40153.1|40133.1|40152.4|40132.4|1
1723233230000|2024-08-09 19:53:50|40149.9|40129.9|40150.6|40130.6|40150.6|40130.6|40149.9|40129.9|3
1723233240000|2024-08-09 19:54:00|40152.4|40132.4|40152.4|40132.4|40153.9|40133.9|40152.4|40132.4|4
1723233250000|2024-08-09 19:54:10|40153.2|40133.2|40149.9|40129.9|40153.2|40133.2|40149.9|40129.9|1
1723233260000|2024-08-09 19:54:20|40150.7|40130.7|40152.4|40132.4|40152.4|40132.4|40150.7|40130.7|1
1723233270000|2024-08-09 19:54:30|40153.2|40133.2|40149.9|40129.9|40153.2|40133.2|40149.9|40129.9|2
1723233280000|2024-08-09 19:54:40|40148.2|40128.2|40149.9|40129.9|40150.7|40130.7|40148.2|40128.2|0
1723233290000|2024-08-09 19:54:50|40150.7|40130.7|40154.2|40134.2|40154.2|40134.2|40150.7|40130.7|2
1723233300000|2024-08-09 19:55:00|40152.4|40132.4|40150.7|40130.7|40154.9|40134.9|40150.7|40130.7|6
1723233310000|2024-08-09 19:55:10|40151.4|40131.4|40150.7|40130.7|40152.4|40132.4|40150.7|40130.7|2
1723233320000|2024-08-09 19:55:20|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|0
1723233330000|2024-08-09 19:55:30|40154.9|40134.9|40153.9|40133.9|40154.9|40134.9|40153.2|40133.2|0
1723233340000|2024-08-09 19:55:40|40155.7|40135.7|40152.4|40132.4|40155.7|40135.7|40152.4|40132.4|1
1723233350000|2024-08-09 19:55:50|40153.2|40133.2|40152.4|40132.4|40153.2|40133.2|40152.4|40132.4|5
1723233360000|2024-08-09 19:56:00|40151.7|40131.7|40149.9|40129.9|40151.7|40131.7|40149.9|40129.9|2
1723233370000|2024-08-09 19:56:10|40150.7|40130.7|40149.9|40129.9|40150.7|40130.7|40149.9|40129.9|1
1723233380000|2024-08-09 19:56:20|40150.7|40130.7|40152.4|40132.4|40152.4|40132.4|40150.7|40130.7|0
1723233390000|2024-08-09 19:56:30|40153.2|40133.2|40155.7|40135.7|40155.7|40135.7|40153.2|40133.2|1
1723233400000|2024-08-09 19:56:40|40156.4|40136.4|40158.9|40138.9|40158.9|40138.9|40156.4|40136.4|0
1723233410000|2024-08-09 19:56:50|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|3
1723233420000|2024-08-09 19:57:00|40161.4|40141.4|40158.2|40138.2|40163.2|40143.2|40158.2|40138.2|2
1723233450000|2024-08-09 19:57:30|40157.4|40137.4|40157.4|40137.4|40157.4|40137.4|40157.4|40137.4|1
1723233460000|2024-08-09 19:57:40|40158.2|40138.2|40158.2|40138.2|40158.2|40138.2|40158.2|40138.2|2
1723233480000|2024-08-09 19:58:00|40159.9|40139.9|40157.4|40137.4|40159.9|40139.9|40155.7|40135.7|3
1723233490000|2024-08-09 19:58:10|40158.2|40138.2|40160.7|40140.7|40160.7|40140.7|40158.2|40138.2|2
1723233500000|2024-08-09 19:58:20|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|1
1723233510000|2024-08-09 19:58:30|40160.7|40140.7|40163.2|40143.2|40163.9|40143.9|40160.7|40140.7|4
1723233520000|2024-08-09 19:58:40|40163.9|40143.9|40163.2|40143.2|40163.9|40143.9|40163.2|40143.2|0
1723233530000|2024-08-09 19:58:50|40161.4|40141.4|40164.9|40144.9|40164.9|40144.9|40161.4|40141.4|5
1723233540000|2024-08-09 19:59:00|40163.2|40143.2|40163.9|40143.9|40167.4|40147.4|40163.2|40143.2|4
1723233550000|2024-08-09 19:59:10|40165.7|40145.7|40165.7|40145.7|40165.7|40145.7|40163.9|40143.9|2
1723233560000|2024-08-09 19:59:20|40166.4|40146.4|40163.2|40143.2|40168.2|40148.2|40163.2|40143.2|3
1723233580000|2024-08-09 19:59:40|40163.9|40143.9|40163.2|40143.2|40166.4|40146.4|40163.2|40143.2|3
1723233590000|2024-08-09 19:59:50|40165.7|40145.7|40163.9|40143.9|40165.7|40145.7|40163.2|40143.2|5
1723233600000|2024-08-09 20:00:00|40163.2|40143.2|40163.2|40143.2|40166.4|40146.4|40163.2|40143.2|11
1723233610000|2024-08-09 20:00:10|40163.9|40143.9|40165.7|40145.7|40165.7|40145.7|40163.9|40143.9|2
1723233620000|2024-08-09 20:00:20|40166.4|40146.4|40165.7|40145.7|40166.4|40146.4|40163.9|40143.9|4
1723233630000|2024-08-09 20:00:30|40166.4|40146.4|40167.5|40147.5|40168.2|40148.2|40163.9|40143.9|5
1723233640000|2024-08-09 20:00:40|40168.2|40148.2|40167.5|40147.5|40168.2|40148.2|40165.7|40145.7|4
1723233650000|2024-08-09 20:00:50|40168.2|40148.2|40163.2|40143.2|40168.2|40148.2|40163.2|40143.2|5
1723233660000|2024-08-09 20:01:00|40165|40145|40163.2|40143.2|40165.7|40145.7|40163.2|40143.2|4
1723233670000|2024-08-09 20:01:10|40161.4|40141.4|40161.4|40141.4|40161.4|40141.4|40161.4|40141.4|0
1723233680000|2024-08-09 20:01:20|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|40158.2|40138.2|0
1723233690000|2024-08-09 20:01:30|||||||||2
1723233710000|2024-08-09 20:01:50|40160|40140|40160.7|40140.7|40160.7|40140.7|40160|40140|12
1723233720000|2024-08-09 20:02:00|40162.5|40142.5|40162.5|40142.5|40162.5|40142.5|40162.5|40142.5|2
1723233730000|2024-08-09 20:02:10|40163.2|40143.2|40165|40145|40165|40145|40163.2|40143.2|1
1723233740000|2024-08-09 20:02:20|40163.2|40143.2|40163.2|40143.2|40163.2|40143.2|40161.4|40141.4|11
1723233760000|2024-08-09 20:02:40|40161.4|40141.4|40162.5|40142.5|40162.5|40142.5|40161.4|40141.4|1
1723233770000|2024-08-09 20:02:50|||||||||2
1723233790000|2024-08-09 20:03:10|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|0
1723233800000|2024-08-09 20:03:20|||||||||1
1723233820000|2024-08-09 20:03:40|40158.9|40138.9|40158.9|40138.9|40158.9|40138.9|40158.9|40138.9|0
1723233830000|2024-08-09 20:03:50|||||||||3
1723233840000|2024-08-09 20:04:00|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|4
1723233860000|2024-08-09 20:04:20|40158.2|40138.2|40155.7|40135.7|40158.2|40138.2|40155.7|40135.7|1
1723233870000|2024-08-09 20:04:30|40157.5|40137.5|40155.7|40135.7|40157.5|40137.5|40155.7|40135.7|0
1723233880000|2024-08-09 20:04:40|40157.5|40137.5|40157.5|40137.5|40157.5|40137.5|40157.5|40137.5|0
1723233900000|2024-08-09 20:05:00|40158.2|40138.2|40158.2|40138.2|40158.2|40138.2|40158.2|40138.2|2
1723233930000|2024-08-09 20:05:30|40157.5|40137.5|40155.7|40135.7|40157.5|40137.5|40155.7|40135.7|1
1723234000000|2024-08-09 20:06:40|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|40153.2|40133.2|1
1723234010000|2024-08-09 20:06:50|40155.7|40135.7|40153.2|40133.2|40155.7|40135.7|40153.2|40133.2|2
1723234020000|2024-08-09 20:07:00|40153.9|40133.9|40155.7|40135.7|40155.7|40135.7|40153.9|40133.9|2
1723234060000|2024-08-09 20:07:40|40158.2|40138.2|40157.5|40137.5|40158.2|40138.2|40157.5|40137.5|17
1723234070000|2024-08-09 20:07:50|||||||||3
1723234080000|2024-08-09 20:08:00|40155.7|40135.7|40157.5|40137.5|40157.5|40137.5|40155.7|40135.7|3
1723234090000|2024-08-09 20:08:10|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|0
1723234100000|2024-08-09 20:08:20|40157.5|40137.5|40157.5|40137.5|40157.5|40137.5|40155.7|40135.7|0
1723234110000|2024-08-09 20:08:30|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|40155.7|40135.7|0
1723234120000|2024-08-09 20:08:40|40157.5|40137.5|40157.5|40137.5|40157.5|40137.5|40157.5|40137.5|0
1723234130000|2024-08-09 20:08:50|40156.8|40136.8|40155|40135|40156.8|40136.8|40155|40135|0
1723234150000|2024-08-09 20:09:10|||||||||21
1723234160000|2024-08-09 20:09:20|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|6
1723234170000|2024-08-09 20:09:30|40157.2|40137.2|40162.5|40142.5|40162.5|40142.5|40157.2|40137.2|3
1723234180000|2024-08-09 20:09:40|40163.2|40143.2|40163.9|40143.9|40167.5|40147.5|40163.2|40143.2|2
1723234190000|2024-08-09 20:09:50|40163.2|40143.2|40163.2|40143.2|40163.2|40143.2|40163.2|40143.2|0
1723234200000|2024-08-09 20:10:00|40160.7|40140.7|40160.7|40140.7|40160.7|40140.7|40160|40140|6
1723234210000|2024-08-09 20:10:10|||||||||1
1723234230000|2024-08-09 20:10:30|40161.5|40141.5|40161.5|40141.5|40161.5|40141.5|40161.5|40141.5|0
1723234250000|2024-08-09 20:10:50|40163.2|40143.2|40163.2|40143.2|40163.2|40143.2|40163.2|40143.2|2
1723234260000|2024-08-09 20:11:00|40165|40145|40165|40145|40165|40145|40165|40145|0
1723234290000|2024-08-09 20:11:30|40166.8|40146.8|40165.7|40145.7|40166.8|40146.8|40165.7|40145.7|0
1723234300000|2024-08-09 20:11:40|40167.5|40147.5|40167.5|40147.5|40167.5|40147.5|40167.5|40147.5|0
1723234310000|2024-08-09 20:11:50|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|0
1723234320000|2024-08-09 20:12:00|40170|40150|40170.7|40150.7|40170.7|40150.7|40170|40150|0
1723234330000|2024-08-09 20:12:10|||||||||1
1723234340000|2024-08-09 20:12:20|40173.2|40153.2|40171.5|40151.5|40173.2|40153.2|40171.5|40151.5|0
1723234350000|2024-08-09 20:12:30|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|40168.2|40148.2|0
1723234370000|2024-08-09 20:12:50|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|0
1723234380000|2024-08-09 20:13:00|40168.2|40148.2|40166.5|40146.5|40168.2|40148.2|40166.5|40146.5|0
1723234410000|2024-08-09 20:13:30|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|2
1723234420000|2024-08-09 20:13:40|40172.2|40152.2|40172.2|40152.2|40172.2|40152.2|40172.2|40152.2|0
1723234460000|2024-08-09 20:14:20|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|40171.5|40151.5|1
1723234470000|2024-08-09 20:14:30|40173.2|40153.2|40175|40155|40175|40155|40173.2|40153.2|3
1723234480000|2024-08-09 20:14:40|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|40176.5|40156.5|1
1723234490000|2024-08-09 20:14:50|40177.2|40157.2|40177.2|40157.2|40177.2|40157.2|40176.5|40156.5|0
1723234500000|2024-08-09 20:15:00|40179|40159|40178.2|40158.2|40179|40159|40178.2|40158.2|0
1723234520000|2024-08-09 20:15:20|40178.3|40158.3|40170|40150|40178.3|40158.3|40168.3|40148.3|10
1723234540000|2024-08-09 20:15:40|40172.5|40152.5|40172.5|40152.5|40172.5|40152.5|40172.5|40152.5|0
1723234550000|2024-08-09 20:15:50|40173.3|40153.3|40175|40155|40175|40155|40173.3|40153.3|0
1723234560000|2024-08-09 20:16:00|40176.8|40156.8|40177.5|40157.5|40177.5|40157.5|40176.8|40156.8|0
1723234570000|2024-08-09 20:16:10|40179.3|40159.3|40179.3|40159.3|40179.3|40159.3|40179.3|40159.3|0
1723234580000|2024-08-09 20:16:20|40180|40160|40180|40160|40180|40160|40180|40160|0
1723234590000|2024-08-09 20:16:30|40181.8|40161.8|40181.8|40161.8|40181.8|40161.8|40181.8|40161.8|0
1723234600000|2024-08-09 20:16:40|||||||||1
1723234610000|2024-08-09 20:16:50|40180|40160|40181.8|40161.8|40181.8|40161.8|40180|40160|0
1723234620000|2024-08-09 20:17:00|40180|40160|40180|40160|40180|40160|40180|40160|0
1723234640000|2024-08-09 20:17:20|40181.8|40161.8|40181.8|40161.8|40181.8|40161.8|40181.8|40161.8|0
1723234650000|2024-08-09 20:17:30|40182.5|40162.5|40182.5|40162.5|40182.5|40162.5|40180|40160|3
1723234660000|2024-08-09 20:17:40|40181.8|40161.8|40180|40160|40181.8|40161.8|40180|40160|2
1723234670000|2024-08-09 20:17:50|||||||||1
1723234680000|2024-08-09 20:18:00|||||||||1
1723234730000|2024-08-09 20:18:50|40179.3|40159.3|40177.5|40157.5|40179.3|40159.3|40177.5|40157.5|1
1723234740000|2024-08-09 20:19:00|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|0
1723234760000|2024-08-09 20:19:20|||||||||5
1723234770000|2024-08-09 20:19:30|40177.5|40157.5|40177.5|40157.5|40177.5|40157.5|40177.5|40157.5|1
1723234780000|2024-08-09 20:19:40|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|0
1723234800000|2024-08-09 20:20:00|40174|40154|40174|40154|40174|40154|40174|40154|1
1723234810000|2024-08-09 20:20:10|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723234850000|2024-08-09 20:20:50|40174|40154|40173.3|40153.3|40174|40154|40173.3|40153.3|0
1723234870000|2024-08-09 20:21:10|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|9
1723234880000|2024-08-09 20:21:20|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723234900000|2024-08-09 20:21:40|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|3
1723234910000|2024-08-09 20:21:50|40169|40149|40169|40149|40169|40149|40169|40149|0
1723234940000|2024-08-09 20:22:20|40170.8|40150.8|40170.8|40150.8|40170.8|40150.8|40170.8|40150.8|0
1723234970000|2024-08-09 20:22:50|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723234980000|2024-08-09 20:23:00|40171.5|40151.5|40173.3|40153.3|40173.3|40153.3|40171.5|40151.5|1
1723234990000|2024-08-09 20:23:10|40171.5|40151.5|40170.8|40150.8|40171.5|40151.5|40170.8|40150.8|0
1723235000000|2024-08-09 20:23:20|40169|40149|40169|40149|40169|40149|40169|40149|1
1723235020000|2024-08-09 20:23:40|||||||||2
1723235050000|2024-08-09 20:24:10|||||||||2
1723235100000|2024-08-09 20:25:00|40168.3|40148.3|40168.3|40148.3|40169|40149|40166.5|40146.5|0
1723235110000|2024-08-09 20:25:10|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|40166.5|40146.5|2
1723235130000|2024-08-09 20:25:30|40165.8|40145.8|40165.8|40145.8|40165.8|40145.8|40165.1|40145.1|3
1723235180000|2024-08-09 20:26:20|40165.1|40145.1|40163.3|40143.3|40165.1|40145.1|40163.3|40143.3|0
1723235220000|2024-08-09 20:27:00|40165.1|40145.1|40165.1|40145.1|40165.1|40145.1|40165.1|40145.1|2
1723235260000|2024-08-09 20:27:40|40165.8|40145.8|40165.1|40145.1|40165.8|40145.8|40165.1|40145.1|3
1723235270000|2024-08-09 20:27:50|40163.3|40143.3|40165.1|40145.1|40165.1|40145.1|40163.3|40143.3|1
1723235280000|2024-08-09 20:28:00|40165.8|40145.8|40163.3|40143.3|40165.8|40145.8|40163.3|40143.3|1
1723235290000|2024-08-09 20:28:10|40165.1|40145.1|40165.8|40145.8|40165.8|40145.8|40165.1|40145.1|1
1723235300000|2024-08-09 20:28:20|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|1
1723235310000|2024-08-09 20:28:30|40165.8|40145.8|40168.3|40148.3|40168.3|40148.3|40165.8|40145.8|1
1723235320000|2024-08-09 20:28:40|||||||||1
1723235330000|2024-08-09 20:28:50|40166.5|40146.5|40165.8|40145.8|40166.5|40146.5|40165.8|40145.8|2
1723235340000|2024-08-09 20:29:00|40166.5|40146.5|40165.8|40145.8|40168.3|40148.3|40165.8|40145.8|1
1723235360000|2024-08-09 20:29:20|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|1
1723235370000|2024-08-09 20:29:30|40165.8|40145.8|40165.8|40145.8|40165.8|40145.8|40165.8|40145.8|1
1723235380000|2024-08-09 20:29:40|40168.3|40148.3|40168.3|40148.3|40168.3|40148.3|40168.3|40148.3|0
1723235390000|2024-08-09 20:29:50|40170.8|40150.8|40172.6|40152.6|40172.6|40152.6|40170.8|40150.8|1
1723235400000|2024-08-09 20:30:00|40170.8|40150.8|40170.8|40150.8|40172.6|40152.6|40170.8|40150.8|2
1723235410000|2024-08-09 20:30:10|40170.1|40150.1|40170.8|40150.8|40170.8|40150.8|40170.1|40150.1|1
1723235440000|2024-08-09 20:30:40|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|1
1723235460000|2024-08-09 20:31:00|||||||||4
1723235470000|2024-08-09 20:31:10|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723235520000|2024-08-09 20:32:00|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|0
1723235530000|2024-08-09 20:32:10|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723235540000|2024-08-09 20:32:20|||||||||1
1723235580000|2024-08-09 20:33:00|||||||||3
1723235620000|2024-08-09 20:33:40|40172.6|40152.6|40170.8|40150.8|40172.6|40152.6|40170.8|40150.8|0
1723235640000|2024-08-09 20:34:00|40173.3|40153.3|40175.8|40155.8|40175.8|40155.8|40173.3|40153.3|3
1723235650000|2024-08-09 20:34:10|40175.1|40155.1|40173.3|40153.3|40175.1|40155.1|40173.3|40153.3|0
1723235670000|2024-08-09 20:34:30|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|40175.1|40155.1|1
1723235680000|2024-08-09 20:34:40|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723235690000|2024-08-09 20:34:50|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|0
1723235700000|2024-08-09 20:35:00|40170.8|40150.8|40172.6|40152.6|40172.6|40152.6|40170.8|40150.8|1
1723235760000|2024-08-09 20:36:00|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|40173.3|40153.3|0
1723235780000|2024-08-09 20:36:20|40173.4|40153.4|40175.1|40155.1|40175.1|40155.1|40173.4|40153.4|0
1723235790000|2024-08-09 20:36:30|40173.4|40153.4|40173.4|40153.4|40173.4|40153.4|40173.4|40153.4|0
1723235800000|2024-08-09 20:36:40|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|40172.6|40152.6|2
1723235820000|2024-08-09 20:37:00|40173.4|40153.4|40172.6|40152.6|40173.4|40153.4|40172.6|40152.6|1
1723235870000|2024-08-09 20:37:50|40170.1|40150.1|40170.9|40150.9|40170.9|40150.9|40170.1|40150.1|8
1723235880000|2024-08-09 20:38:00|40171.6|40151.6|40171.6|40151.6|40171.6|40151.6|40171.6|40151.6|0
1723235920000|2024-08-09 20:38:40|40170.9|40150.9|40170.9|40150.9|40170.9|40150.9|40170.9|40150.9|0
1723235930000|2024-08-09 20:38:50|40170.1|40150.1|40170.1|40150.1|40170.1|40150.1|40170.1|40150.1|0
1723235940000|2024-08-09 20:39:00|||||||||1
1723235970000|2024-08-09 20:39:30|||||||||1
1723235980000|2024-08-09 20:39:40|||||||||1
1723235990000|2024-08-09 20:39:50|||||||||2
1723236020000|2024-08-09 20:40:20|40169.4|40149.4|40167.6|40147.6|40169.4|40149.4|40167.6|40147.6|0
1723236040000|2024-08-09 20:40:40|||||||||1
1723236060000|2024-08-09 20:41:00|40165.9|40145.9|40165.9|40145.9|40165.9|40145.9|40165.9|40145.9|0
1723236070000|2024-08-09 20:41:10|40164.1|40144.1|40164.1|40144.1|40164.1|40144.1|40164.1|40144.1|2
1723236090000|2024-08-09 20:41:30|40163.4|40143.4|40163.4|40143.4|40163.4|40143.4|40163.4|40143.4|0
1723236120000|2024-08-09 20:42:00|40161.6|40141.6|40161.6|40141.6|40161.6|40141.6|40161.6|40141.6|2
1723236140000|2024-08-09 20:42:20|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|40159.8|40139.8|1
1723236160000|2024-08-09 20:42:40|40158.1|40138.1|40157.3|40137.3|40158.1|40138.1|40157.3|40137.3|0
1723236190000|2024-08-09 20:43:10|40154.1|40134.1|40154.1|40134.1|40154.1|40134.1|40154.1|40134.1|4
1723236200000|2024-08-09 20:43:20|40153.4|40133.4|40151.6|40131.6|40153.4|40133.4|40151.6|40131.6|1
1723236210000|2024-08-09 20:43:30|||||||||1
1723236230000|2024-08-09 20:43:50|40149.8|40129.8|40151.6|40131.6|40151.6|40131.6|40149.8|40129.8|0
1723236250000|2024-08-09 20:44:10|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1723236280000|2024-08-09 20:44:40|40149.1|40129.1|40147.3|40127.3|40149.1|40129.1|40147.3|40127.3|4
1723236290000|2024-08-09 20:44:50|40145.6|40125.6|40145.6|40125.6|40145.6|40125.6|40145.6|40125.6|1
1723236300000|2024-08-09 20:45:00|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|40147.3|40127.3|0
1723236310000|2024-08-09 20:45:10|40145.6|40125.6|40145.6|40125.6|40145.6|40125.6|40145.6|40125.6|0
1723236340000|2024-08-09 20:45:40|||||||||1
1723236470000|2024-08-09 20:47:50|40147.4|40127.4|40147.4|40127.4|40147.4|40127.4|40147.4|40127.4|1
1723236540000|2024-08-09 20:49:00|40144.9|40124.9|40145.6|40125.6|40145.6|40125.6|40144.9|40124.9|6
1723236550000|2024-08-09 20:49:10|40147.4|40127.4|40147.4|40127.4|40147.4|40127.4|40146.6|40126.6|1
1723236560000|2024-08-09 20:49:20|40149.1|40129.1|40146.6|40126.6|40149.1|40129.1|40146.6|40126.6|0
1723236580000|2024-08-09 20:49:40|40147.4|40127.4|40147.4|40127.4|40147.4|40127.4|40147.4|40127.4|0
1723236600000|2024-08-09 20:50:00|||||||||1
1723236610000|2024-08-09 20:50:10|||||||||1
1723236620000|2024-08-09 20:50:20|40146.6|40126.6|40144.1|40124.1|40146.6|40126.6|40144.1|40124.1|4
1723236630000|2024-08-09 20:50:30|40144.9|40124.9|40144.1|40124.1|40144.9|40124.9|40144.1|40124.1|0
1723236650000|2024-08-09 20:50:50|40144.9|40124.9|40142.4|40122.4|40144.9|40124.9|40142.4|40122.4|0
1723236680000|2024-08-09 20:51:20|40140.6|40120.6|40140.6|40120.6|40140.6|40120.6|40140.6|40120.6|2
1723236720000|2024-08-09 20:52:00|40142.4|40122.4|40142.4|40122.4|40142.4|40122.4|40142.4|40122.4|0
1723236730000|2024-08-09 20:52:10|40140.6|40120.6|40138.1|40118.1|40140.6|40120.6|40138.1|40118.1|6
1723236740000|2024-08-09 20:52:20|||||||||1
1723236750000|2024-08-09 20:52:30|40139.9|40119.9|40138.1|40118.1|40139.9|40119.9|40138.1|40118.1|0
1723236790000|2024-08-09 20:53:10|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|0
1723236800000|2024-08-09 20:53:20|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|1
1723236810000|2024-08-09 20:53:30|40137.4|40117.4|40137.4|40117.4|40137.4|40117.4|40137.4|40117.4|1
1723236860000|2024-08-09 20:54:20|||||||||1
1723236870000|2024-08-09 20:54:30|||||||||1
1723236880000|2024-08-09 20:54:40|||||||||1
1723236950000|2024-08-09 20:55:50|40136.7|40116.7|40136.7|40116.7|40136.7|40116.7|40136.7|40116.7|2
1723236960000|2024-08-09 20:56:00|40134.2|40114.2|40134.2|40114.2|40135.9|40115.9|40134.2|40114.2|3
1723236980000|2024-08-09 20:56:20|40133.4|40113.4|40134.2|40114.2|40134.2|40114.2|40133.4|40113.4|0
1723237000000|2024-08-09 20:56:40|40135.9|40115.9|40131.7|40111.7|40135.9|40115.9|40131.7|40111.7|16
1723237010000|2024-08-09 20:56:50|40132.4|40112.4|40132.4|40112.4|40134.9|40114.9|40132.4|40112.4|5
1723237020000|2024-08-09 20:57:00|40134.2|40114.2|40132.4|40112.4|40134.2|40114.2|40131.7|40111.7|2
1723237030000|2024-08-09 20:57:10|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|0
1723237040000|2024-08-09 20:57:20|40132.4|40112.4|40129.9|40109.9|40132.4|40112.4|40129.9|40109.9|1
1723237060000|2024-08-09 20:57:40|40134.2|40114.2|40132.4|40112.4|40134.2|40114.2|40132.4|40112.4|4
1723237080000|2024-08-09 20:58:00|40131.7|40111.7|40129.2|40109.2|40131.7|40111.7|40129.2|40109.2|5
1723237100000|2024-08-09 20:58:20|40128.5|40108.5|40124.9|40104.9|40128.5|40108.5|40124.9|40104.9|0
1723237120000|2024-08-09 20:58:40|||||||||7
1723237130000|2024-08-09 20:58:50|40124.2|40104.2|40124.9|40104.9|40124.9|40104.9|40122.4|40102.4|3
1723237140000|2024-08-09 20:59:00|40124.2|40104.2|40124.2|40104.2|40124.9|40104.9|40124.2|40104.2|0
1723237150000|2024-08-09 20:59:10|40124.9|40104.9|40124.2|40104.2|40124.9|40104.9|40124.2|40104.2|0
1723237160000|2024-08-09 20:59:20|40126.7|40106.7|40127.4|40107.4|40127.4|40107.4|40126.7|40106.7|2
1723237170000|2024-08-09 20:59:30|40126.7|40106.7|40131|40111|40133.5|40113.5|40126.7|40106.7|7
1723237180000|2024-08-09 20:59:40|||||||||3
1723237190000|2024-08-09 20:59:50|40131.7|40111.7|40133.5|40113.5|40133.5|40113.5|40131.7|40111.7|2
1723420800000|2024-08-12 00:00:00|40096.1|40076.1|40078.6|40058.6|40096.1|40076.1|40078.6|40058.6|22
1723420810000|2024-08-12 00:00:10|40082.3|40062.3|40093|40073|40093|40073|40082.3|40062.3|5
1723420820000|2024-08-12 00:00:20|40093.6|40073.6|40093.6|40073.6|40093.6|40073.6|40093.6|40073.6|4
1723420830000|2024-08-12 00:00:30|40096.1|40076.1|40096.7|40076.7|40096.7|40076.7|40096.1|40076.1|0
1723420860000|2024-08-12 00:01:00|40095.5|40075.5|40094.2|40074.2|40097.3|40077.3|40093.6|40073.6|7
1723420870000|2024-08-12 00:01:10|40098|40078|40093.6|40073.6|40098|40078|40093.6|40073.6|2
1723420890000|2024-08-12 00:01:30|40091.7|40071.7|40083.6|40063.6|40091.7|40071.7|40083.6|40063.6|0
1723420900000|2024-08-12 00:01:40|40083|40063|40078.6|40058.6|40083|40063|40078.6|40058.6|0
1723420940000|2024-08-12 00:02:20|40082.3|40062.3|40085.5|40065.5|40085.5|40065.5|40080.5|40060.5|6
1723420950000|2024-08-12 00:02:30|40087.3|40067.3|40087.3|40067.3|40087.3|40067.3|40085.5|40065.5|1
1723420960000|2024-08-12 00:02:40|||||||||1
1723420970000|2024-08-12 00:02:50|40088|40068|40097.3|40077.3|40097.3|40077.3|40088|40068|3
1723420980000|2024-08-12 00:03:00|40099.2|40079.2|40102.3|40082.3|40102.3|40082.3|40097.3|40077.3|0
1723420990000|2024-08-12 00:03:10|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|40104.8|40084.8|0
1723421010000|2024-08-12 00:03:30|40103|40083|40103.6|40083.6|40103.6|40083.6|40103|40083|3
1723421020000|2024-08-12 00:03:40|40103|40083|40098.6|40078.6|40103|40083|40096.7|40076.7|1
1723421030000|2024-08-12 00:03:50|40096.7|40076.7|40098|40078|40098|40078|40096.1|40076.1|0
1723421040000|2024-08-12 00:04:00|40096.1|40076.1|40098.6|40078.6|40098.6|40078.6|40096.1|40076.1|0
1723421050000|2024-08-12 00:04:10|40093.6|40073.6|40086.1|40066.1|40093.6|40073.6|40086.1|40066.1|3
1723421060000|2024-08-12 00:04:20|40088|40068|40085.5|40065.5|40088|40068|40085.5|40065.5|2
1723421070000|2024-08-12 00:04:30|40087.3|40067.3|40083|40063|40087.3|40067.3|40083|40063|0
1723421080000|2024-08-12 00:04:40|40082.3|40062.3|40082.3|40062.3|40084.2|40064.2|40078|40058|9
1723421090000|2024-08-12 00:04:50|40086.1|40066.1|40083.6|40063.6|40088|40068|40083.6|40063.6|2
1723421100000|2024-08-12 00:05:00|40087.3|40067.3|40097.3|40077.3|40098|40078|40087.3|40067.3|6
1723421110000|2024-08-12 00:05:10|40098|40078|40098.6|40078.6|40098.6|40078.6|40098|40078|5
1723421120000|2024-08-12 00:05:20|40098|40078|40098|40078|40099.9|40079.9|40098|40078|1
1723421130000|2024-08-12 00:05:30|40102.4|40082.4|40102.4|40082.4|40102.4|40082.4|40102.4|40082.4|1
1723421140000|2024-08-12 00:05:40|40098|40078|40098|40078|40098|40078|40098|40078|0
1723421150000|2024-08-12 00:05:50|40102.4|40082.4|40102.4|40082.4|40102.4|40082.4|40102.4|40082.4|0
1723421160000|2024-08-12 00:06:00|40104.2|40084.2|40104.2|40084.2|40104.2|40084.2|40104.2|40084.2|0
1723421170000|2024-08-12 00:06:10|40102.4|40082.4|40107.4|40087.4|40107.4|40087.4|40102.4|40082.4|1
1723421180000|2024-08-12 00:06:20|40109.9|40089.9|40109.9|40089.9|40109.9|40089.9|40108|40088|2
1723421190000|2024-08-12 00:06:30|40111.7|40091.7|40108|40088|40111.7|40091.7|40108|40088|1
1723421200000|2024-08-12 00:06:40|||||||||1
1723421220000|2024-08-12 00:07:00|40110.5|40090.5|40103.6|40083.6|40110.5|40090.5|40103.6|40083.6|5
1723421230000|2024-08-12 00:07:10|40101.8|40081.8|40098|40078|40101.8|40081.8|40098|40078|0
1723421240000|2024-08-12 00:07:20|40097.4|40077.4|40097.4|40077.4|40097.4|40077.4|40093|40073|2
1723421250000|2024-08-12 00:07:30|40098|40078|40099.9|40079.9|40099.9|40079.9|40098|40078|0
1723421260000|2024-08-12 00:07:40|40102.4|40082.4|40109.9|40089.9|40109.9|40089.9|40102.4|40082.4|4
1723421270000|2024-08-12 00:07:50|40113.6|40093.6|40124.9|40104.9|40124.9|40104.9|40113.6|40093.6|4
1723421280000|2024-08-12 00:08:00|40122.4|40102.4|40127.4|40107.4|40127.4|40107.4|40122.4|40102.4|0
1723421290000|2024-08-12 00:08:10|40123.6|40103.6|40122.4|40102.4|40123.6|40103.6|40122.4|40102.4|3
1723421300000|2024-08-12 00:08:20|40127.4|40107.4|40127.4|40107.4|40127.4|40107.4|40127.4|40107.4|2
1723421310000|2024-08-12 00:08:30|40126.7|40106.7|40123|40103|40126.7|40106.7|40123|40103|0
1723421320000|2024-08-12 00:08:40|40122.4|40102.4|40122.4|40102.4|40123|40103|40122.4|40102.4|1
1723421340000|2024-08-12 00:09:00|40120.5|40100.5|40120.5|40100.5|40120.5|40100.5|40120.5|40100.5|0
1723421370000|2024-08-12 00:09:30|40119.9|40099.9|40119.9|40099.9|40119.9|40099.9|40119.9|40099.9|1
1723421380000|2024-08-12 00:09:40|40118|40098|40119.9|40099.9|40119.9|40099.9|40118|40098|1
1723421390000|2024-08-12 00:09:50|40118|40098|40118|40098|40118|40098|40118|40098|2
1723421400000|2024-08-12 00:10:00|40119.9|40099.9|40114.2|40094.2|40119.9|40099.9|40114.2|40094.2|1
1723421410000|2024-08-12 00:10:10|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|0
1723421420000|2024-08-12 00:10:20|40117.4|40097.4|40117.4|40097.4|40117.4|40097.4|40117.4|40097.4|2
1723421440000|2024-08-12 00:10:40|40118|40098|40118|40098|40118|40098|40118|40098|0
1723421460000|2024-08-12 00:11:00|40119.9|40099.9|40114.9|40094.9|40119.9|40099.9|40114.9|40094.9|1
1723421470000|2024-08-12 00:11:10|40110.5|40090.5|40110.5|40090.5|40110.5|40090.5|40110.5|40090.5|1
1723421480000|2024-08-12 00:11:20|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|1
1723421490000|2024-08-12 00:11:30|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|3
1723421520000|2024-08-12 00:12:00|40104.9|40084.9|40104.2|40084.2|40104.9|40084.9|40102.4|40082.4|0
1723421530000|2024-08-12 00:12:10|40104.3|40084.3|40102.4|40082.4|40104.3|40084.3|40102.4|40082.4|0
1723421540000|2024-08-12 00:12:20|40104.3|40084.3|40103.7|40083.7|40105.5|40085.5|40103.7|40083.7|3
1723421550000|2024-08-12 00:12:30|40105.5|40085.5|40107.4|40087.4|40107.4|40087.4|40103|40083|0
1723421570000|2024-08-12 00:12:50|40105.5|40085.5|40105.5|40085.5|40107.4|40087.4|40103.7|40083.7|1
1723421580000|2024-08-12 00:13:00|40103.7|40083.7|40107.4|40087.4|40107.4|40087.4|40103.7|40083.7|0
1723421590000|2024-08-12 00:13:10|40105.5|40085.5|40107.4|40087.4|40107.4|40087.4|40103.7|40083.7|1
1723421600000|2024-08-12 00:13:20|40103.7|40083.7|40105.5|40085.5|40107.4|40087.4|40103.7|40083.7|0
1723421620000|2024-08-12 00:13:40|40104.3|40084.3|40103.7|40083.7|40108|40088|40103.7|40083.7|1
1723421630000|2024-08-12 00:13:50|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|0
1723421640000|2024-08-12 00:14:00|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|40105.5|40085.5|0
1723421650000|2024-08-12 00:14:10|40107.4|40087.4|40107.4|40087.4|40107.4|40087.4|40105.5|40085.5|0
1723421670000|2024-08-12 00:14:30|40103.7|40083.7|40101.8|40081.8|40107.4|40087.4|40101.8|40081.8|3
1723421680000|2024-08-12 00:14:40|40099.9|40079.9|40098|40078|40099.9|40079.9|40098|40078|1
1723421690000|2024-08-12 00:14:50|40099.9|40079.9|40098|40078|40099.9|40079.9|40095.5|40075.5|7
1723421700000|2024-08-12 00:15:00|40098.7|40078.7|40104.9|40084.9|40104.9|40084.9|40098.7|40078.7|1
1723421710000|2024-08-12 00:15:10|40105.5|40085.5|40109.9|40089.9|40109.9|40089.9|40104.9|40084.9|3
1723421740000|2024-08-12 00:15:40|40111.8|40091.8|40117.4|40097.4|40117.4|40097.4|40111.8|40091.8|4
1723421760000|2024-08-12 00:16:00|40119.9|40099.9|40117.4|40097.4|40119.9|40099.9|40117.4|40097.4|1
1723421780000|2024-08-12 00:16:20|40115.5|40095.5|40117.4|40097.4|40118|40098|40115.5|40095.5|1
1723421800000|2024-08-12 00:16:40|40118|40098|40118|40098|40118|40098|40117.4|40097.4|0
1723421810000|2024-08-12 00:16:50|40122.4|40102.4|40122.4|40102.4|40122.4|40102.4|40122.4|40102.4|4
1723421830000|2024-08-12 00:17:10|40123|40103|40120.5|40100.5|40123|40103|40120.5|40100.5|1
1723421840000|2024-08-12 00:17:20|40122.4|40102.4|40122.4|40102.4|40122.4|40102.4|40122.4|40102.4|0
1723421890000|2024-08-12 00:18:10|40121.8|40101.8|40118|40098|40121.8|40101.8|40118|40098|1
1723421900000|2024-08-12 00:18:20|40117.4|40097.4|40117.4|40097.4|40117.4|40097.4|40117.4|40097.4|0
1723421910000|2024-08-12 00:18:30|40119.9|40099.9|40119.9|40099.9|40119.9|40099.9|40119.9|40099.9|7
1723421920000|2024-08-12 00:18:40|40120.5|40100.5|40119.9|40099.9|40122.4|40102.4|40119.9|40099.9|0
1723421930000|2024-08-12 00:18:50|40120.5|40100.5|40119.9|40099.9|40122.4|40102.4|40119.9|40099.9|1
1723421950000|2024-08-12 00:19:10|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|0
1723421960000|2024-08-12 00:19:20|40122.4|40102.4|40122.4|40102.4|40122.4|40102.4|40120.6|40100.6|1
1723421980000|2024-08-12 00:19:40|40120.6|40100.6|40115.6|40095.6|40120.6|40100.6|40115.6|40095.6|2
1723421990000|2024-08-12 00:19:50|40117.4|40097.4|40108.7|40088.7|40117.4|40097.4|40108.7|40088.7|10
1723422000000|2024-08-12 00:20:00|40113.1|40093.1|40113.7|40093.7|40113.7|40093.7|40113.1|40093.1|2
1723422040000|2024-08-12 00:20:40|40117.4|40097.4|40127.4|40107.4|40127.4|40107.4|40117.4|40097.4|9
1723422050000|2024-08-12 00:20:50|40126.8|40106.8|40124.9|40104.9|40126.8|40106.8|40124.9|40104.9|0
1723422060000|2024-08-12 00:21:00|40124.3|40104.3|40125.6|40105.6|40125.6|40105.6|40124.3|40104.3|0
1723422070000|2024-08-12 00:21:10|40123.7|40103.7|40122.4|40102.4|40123.7|40103.7|40122.4|40102.4|0
1723422080000|2024-08-12 00:21:20|40123.7|40103.7|40122.4|40102.4|40123.7|40103.7|40122.4|40102.4|0
1723422090000|2024-08-12 00:21:30|40123.7|40103.7|40123.7|40103.7|40123.7|40103.7|40122.4|40102.4|0
1723422100000|2024-08-12 00:21:40|40123.1|40103.1|40120.6|40100.6|40123.1|40103.1|40118.7|40098.7|0
1723422110000|2024-08-12 00:21:50|40118.7|40098.7|40113.7|40093.7|40118.7|40098.7|40113.7|40093.7|3
1723422140000|2024-08-12 00:22:20|40113.1|40093.1|40113.7|40093.7|40113.7|40093.7|40113.1|40093.1|0
1723422150000|2024-08-12 00:22:30|40115.6|40095.6|40115.6|40095.6|40115.6|40095.6|40115.6|40095.6|0
1723422160000|2024-08-12 00:22:40|40113.7|40093.7|40112.4|40092.4|40113.7|40093.7|40112.4|40092.4|0
1723422170000|2024-08-12 00:22:50|40113.7|40093.7|40113.1|40093.1|40113.7|40093.7|40113.1|40093.1|0
1723422180000|2024-08-12 00:23:00|40113.7|40093.7|40113.1|40093.1|40117.4|40097.4|40113.1|40093.1|1
1723422190000|2024-08-12 00:23:10|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|40114.9|40094.9|0
1723422200000|2024-08-12 00:23:20|40112.4|40092.4|40112.4|40092.4|40112.4|40092.4|40112.4|40092.4|1
1723422210000|2024-08-12 00:23:30|40110.6|40090.6|40113.1|40093.1|40113.1|40093.1|40110.6|40090.6|0
1723422230000|2024-08-12 00:23:50|40108.7|40088.7|40108.7|40088.7|40108.7|40088.7|40108.7|40088.7|1
1723422240000|2024-08-12 00:24:00|40108.1|40088.1|40103.7|40083.7|40108.1|40088.1|40103.7|40083.7|0
1723422250000|2024-08-12 00:24:10|40103.1|40083.1|40102.4|40082.4|40103.1|40083.1|40102.4|40082.4|1
1723422260000|2024-08-12 00:24:20|40101.8|40081.8|40098.7|40078.7|40102.4|40082.4|40098.7|40078.7|1
1723422270000|2024-08-12 00:24:30|40102.4|40082.4|40103.1|40083.1|40103.1|40083.1|40100.6|40080.6|0
1723422290000|2024-08-12 00:24:50|40102.4|40082.4|40105|40085|40108.7|40088.7|40102.4|40082.4|4
1723422300000|2024-08-12 00:25:00|40104.3|40084.3|40104.3|40084.3|40104.3|40084.3|40104.3|40084.3|1
1723422310000|2024-08-12 00:25:10|40108.1|40088.1|40108.1|40088.1|40108.1|40088.1|40108.1|40088.1|0
1723422320000|2024-08-12 00:25:20|40103.7|40083.7|40104.3|40084.3|40106.2|40086.2|40103.7|40083.7|1
1723422350000|2024-08-12 00:25:50|40106.2|40086.2|40106.2|40086.2|40108.1|40088.1|40106.2|40086.2|0
1723422360000|2024-08-12 00:26:00|40106.8|40086.8|40108.7|40088.7|40108.7|40088.7|40106.8|40086.8|0
1723422380000|2024-08-12 00:26:20|40113.1|40093.1|40113.7|40093.7|40113.7|40093.7|40113.1|40093.1|2
1723422390000|2024-08-12 00:26:30|40118.1|40098.1|40118.7|40098.7|40118.7|40098.7|40118.1|40098.1|2
1723422400000|2024-08-12 00:26:40|40122.5|40102.5|40117.5|40097.5|40122.5|40102.5|40117.5|40097.5|0
1723422420000|2024-08-12 00:27:00|40113.7|40093.7|40113.7|40093.7|40113.7|40093.7|40113.7|40093.7|0
1723422440000|2024-08-12 00:27:20|||||||||5
1723422450000|2024-08-12 00:27:30|40110|40090|40110|40090|40110|40090|40110|40090|0
1723422460000|2024-08-12 00:27:40|40108.7|40088.7|40105|40085|40108.7|40088.7|40105|40085|0
1723422480000|2024-08-12 00:28:00|40103.1|40083.1|40098.1|40078.1|40103.1|40083.1|40098.1|40078.1|1
1723422490000|2024-08-12 00:28:10|40097.5|40077.5|40096.9|40076.9|40097.5|40077.5|40096.9|40076.9|0
1723422500000|2024-08-12 00:28:20|40096.2|40076.2|40090|40070|40096.2|40076.2|40090|40070|0
1723422530000|2024-08-12 00:28:50|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|0
1723422540000|2024-08-12 00:29:00|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|0
1723422550000|2024-08-12 00:29:10|40093.7|40073.7|40093.7|40073.7|40093.7|40073.7|40093.7|40073.7|0
1723422570000|2024-08-12 00:29:30|40091.9|40071.9|40090|40070|40095|40075|40090|40070|0
1723422580000|2024-08-12 00:29:40|40091.9|40071.9|40095|40075|40095|40075|40091.9|40071.9|0
1723422590000|2024-08-12 00:29:50|40091.9|40071.9|40093.7|40073.7|40095|40075|40091.9|40071.9|2
1723422600000|2024-08-12 00:30:00|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|0
1723422610000|2024-08-12 00:30:10|40093.7|40073.7|40094.4|40074.4|40095|40075|40093.7|40073.7|1
1723422620000|2024-08-12 00:30:20|40095|40075|40095|40075|40095|40075|40095|40075|1
1723422630000|2024-08-12 00:30:30|40096.9|40076.9|40096.9|40076.9|40096.9|40076.9|40096.9|40076.9|0
1723422640000|2024-08-12 00:30:40|40098.7|40078.7|40100.6|40080.6|40100.6|40080.6|40098.7|40078.7|1
1723422680000|2024-08-12 00:31:20|40101.2|40081.2|40101.2|40081.2|40103.7|40083.7|40100.6|40080.6|5
1723422700000|2024-08-12 00:31:40|40098.7|40078.7|40098.7|40078.7|40098.7|40078.7|40098.7|40078.7|0
1723422720000|2024-08-12 00:32:00|40096.9|40076.9|40090.6|40070.6|40096.9|40076.9|40090.6|40070.6|1
1723422730000|2024-08-12 00:32:10|40092.5|40072.5|40095|40075|40095|40075|40092.5|40072.5|4
1723422740000|2024-08-12 00:32:20|40099.4|40079.4|40099.4|40079.4|40101.2|40081.2|40099.4|40079.4|1
1723422750000|2024-08-12 00:32:30|40101.2|40081.2|40101.2|40081.2|40101.2|40081.2|40101.2|40081.2|0
1723422760000|2024-08-12 00:32:40|40099.4|40079.4|40099.4|40079.4|40099.4|40079.4|40099.4|40079.4|0
1723422770000|2024-08-12 00:32:50|40101.2|40081.2|40099.4|40079.4|40101.2|40081.2|40099.4|40079.4|0
1723422800000|2024-08-12 00:33:20|40101.2|40081.2|40099.4|40079.4|40103.7|40083.7|40099.4|40079.4|1
1723422810000|2024-08-12 00:33:30|40103.8|40083.8|40099.4|40079.4|40103.8|40083.8|40099.4|40079.4|5
1723422820000|2024-08-12 00:33:40|40096.9|40076.9|40095|40075|40096.9|40076.9|40095|40075|1
1723422850000|2024-08-12 00:34:10|40090.7|40070.7|40090.7|40070.7|40090.7|40070.7|40090.7|40070.7|2
1723422880000|2024-08-12 00:34:40|40092.5|40072.5|40092.5|40072.5|40092.5|40072.5|40092.5|40072.5|0
1723422890000|2024-08-12 00:34:50|40090.7|40070.7|40095|40075|40095|40075|40090.7|40070.7|11
1723422900000|2024-08-12 00:35:00|40096.9|40076.9|40098.8|40078.8|40098.8|40078.8|40096.9|40076.9|1
1723422910000|2024-08-12 00:35:10|||||||||1
1723422930000|2024-08-12 00:35:30|40095|40075|40095|40075|40095|40075|40095|40075|0
1723422940000|2024-08-12 00:35:40|40098.8|40078.8|40099.4|40079.4|40099.4|40079.4|40098.8|40078.8|0
1723422950000|2024-08-12 00:35:50|40098.8|40078.8|40095|40075|40098.8|40078.8|40095|40075|1
1723422970000|2024-08-12 00:36:10|40093.2|40073.2|40090|40070|40093.2|40073.2|40090|40070|2
1723422980000|2024-08-12 00:36:20|40085|40065|40085|40065|40085|40065|40085|40065|1
1723423010000|2024-08-12 00:36:50|40083.2|40063.2|40085|40065|40085|40065|40083.2|40063.2|0
1723423020000|2024-08-12 00:37:00|40084.4|40064.4|40084.4|40064.4|40085|40065|40084.4|40064.4|1
1723423030000|2024-08-12 00:37:10|40088.1|40068.1|40090|40070|40090|40070|40088.1|40068.1|3
1723423040000|2024-08-12 00:37:20|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|40091.9|40071.9|0
1723423050000|2024-08-12 00:37:30|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|40094.4|40074.4|2
1723423060000|2024-08-12 00:37:40|40096.9|40076.9|40096.9|40076.9|40096.9|40076.9|40096.9|40076.9|2
1723423080000|2024-08-12 00:38:00|40100.6|40080.6|40100.6|40080.6|40100.6|40080.6|40100.6|40080.6|0
1723423090000|2024-08-12 00:38:10|40098.8|40078.8|40098.8|40078.8|40098.8|40078.8|40098.8|40078.8|0
1723423100000|2024-08-12 00:38:20|40103.1|40083.1|40116.3|40096.3|40116.3|40096.3|40103.1|40083.1|6
1723423110000|2024-08-12 00:38:30|40114.4|40094.4|40118.8|40098.8|40118.8|40098.8|40114.4|40094.4|5
1723423130000|2024-08-12 00:38:50|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|40120.6|40100.6|2
1723423140000|2024-08-12 00:39:00|40121.3|40101.3|40121.3|40101.3|40121.3|40101.3|40121.3|40101.3|1
1723423160000|2024-08-12 00:39:20|40119.4|40099.4|40118.8|40098.8|40119.4|40099.4|40118.8|40098.8|1
1723423180000|2024-08-12 00:39:40|40120.6|40100.6|40123.1|40103.1|40123.1|40103.1|40118.1|40098.1|1
1723423190000|2024-08-12 00:39:50|40122.5|40102.5|40118.1|40098.1|40122.5|40102.5|40118.1|40098.1|6
1723423200000|2024-08-12 00:40:00|40117.5|40097.5|40113.8|40093.8|40117.5|40097.5|40110|40090|2
1723423210000|2024-08-12 00:40:10|40110|40090|40110|40090|40110|40090|40110|40090|0
1723423230000|2024-08-12 00:40:30|40108.8|40088.8|40110|40090|40110|40090|40108.8|40088.8|0
1723423240000|2024-08-12 00:40:40|40113.8|40093.8|40118.8|40098.8|40118.8|40098.8|40113.8|40093.8|2
1723423250000|2024-08-12 00:40:50|40119.4|40099.4|40119.4|40099.4|40119.4|40099.4|40119.4|40099.4|1
1723423260000|2024-08-12 00:41:00|40123.8|40103.8|40126.9|40106.9|40128.8|40108.8|40123.8|40103.8|4
1723423270000|2024-08-12 00:41:10|40128.8|40108.8|40128.8|40108.8|40128.8|40108.8|40128.8|40108.8|0
1723423280000|2024-08-12 00:41:20|40126.9|40106.9|40126.9|40106.9|40126.9|40106.9|40126.9|40106.9|0
1723423290000|2024-08-12 00:41:30|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|40124.4|40104.4|0
1723423310000|2024-08-12 00:41:50|40123.8|40103.8|40125.1|40105.1|40125.1|40105.1|40123.8|40103.8|0
1723423320000|2024-08-12 00:42:00|40123.8|40103.8|40121.9|40101.9|40126.9|40106.9|40121.9|40101.9|3
1723423330000|2024-08-12 00:42:10|40123.8|40103.8|40123.8|40103.8|40123.8|40103.8|40123.8|40103.8|0
1723423370000|2024-08-12 00:42:50|40121.9|40101.9|40121.9|40101.9|40121.9|40101.9|40121.9|40101.9|0
1723423430000|2024-08-12 00:43:50|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|40125.1|40105.1|4
1723423450000|2024-08-12 00:44:10|||||||||2
1723423460000|2024-08-12 00:44:20|40126.9|40106.9|40130.1|40110.1|40130.1|40110.1|40126.9|40106.9|0
1723423490000|2024-08-12 00:44:50|40129.4|40109.4|40131.9|40111.9|40133.8|40113.8|40129.4|40109.4|4
1723423500000|2024-08-12 00:45:00|40130.1|40110.1|40129.4|40109.4|40130.1|40110.1|40129.4|40109.4|0
1723423510000|2024-08-12 00:45:10|40126.9|40106.9|40114.4|40094.4|40126.9|40106.9|40114.4|40094.4|3
1723423530000|2024-08-12 00:45:30|40115.1|40095.1|40117.6|40097.6|40117.6|40097.6|40115.1|40095.1|1
1723423540000|2024-08-12 00:45:40|40115.1|40095.1|40117.6|40097.6|40117.6|40097.6|40115.1|40095.1|0
1723423550000|2024-08-12 00:45:50|40118.2|40098.2|40117.6|40097.6|40118.2|40098.2|40115.7|40095.7|0
1723423560000|2024-08-12 00:46:00|40118.2|40098.2|40115.1|40095.1|40118.2|40098.2|40115.1|40095.1|0
1723423570000|2024-08-12 00:46:10|40116.9|40096.9|40119.4|40099.4|40119.4|40099.4|40116.9|40096.9|1
1723423580000|2024-08-12 00:46:20|40117.6|40097.6|40120.1|40100.1|40120.1|40100.1|40116.9|40096.9|0
1723423610000|2024-08-12 00:46:50|40120.7|40100.7|40120.7|40100.7|40120.7|40100.7|40120.7|40100.7|0
1723423620000|2024-08-12 00:47:00|40121.3|40101.3|40120.1|40100.1|40121.3|40101.3|40120.1|40100.1|1
1723423630000|2024-08-12 00:47:10|40121.9|40101.9|40121.9|40101.9|40121.9|40101.9|40121.9|40101.9|0
1723423650000|2024-08-12 00:47:30|40123.8|40103.8|40123.8|40103.8|40123.8|40103.8|40123.8|40103.8|0
1723423660000|2024-08-12 00:47:40|40125.1|40105.1|40120.1|40100.1|40125.1|40105.1|40120.1|40100.1|1
1723423720000|2024-08-12 00:48:40|||||||||1
1723423740000|2024-08-12 00:49:00|40117|40097|40118.8|40098.8|40118.8|40098.8|40117|40097|2
1723423760000|2024-08-12 00:49:20|40120.1|40100.1|40125.1|40105.1|40125.1|40105.1|40120.1|40100.1|3
1723423770000|2024-08-12 00:49:30|40127|40107|40128.8|40108.8|40128.8|40108.8|40127|40107|0
1723423780000|2024-08-12 00:49:40|||||||||1
1723423790000|2024-08-12 00:49:50|40129.5|40109.5|40130.1|40110.1|40130.1|40110.1|40128.8|40108.8|1
1723423820000|2024-08-12 00:50:20|40132|40112|40133.8|40113.8|40133.8|40113.8|40130.1|40110.1|1
1723423830000|2024-08-12 00:50:30|40134.5|40114.5|40134.5|40114.5|40134.5|40114.5|40134.5|40114.5|6
1723423840000|2024-08-12 00:50:40|40136.3|40116.3|40136.3|40116.3|40138.2|40118.2|40136.3|40116.3|1
1723423850000|2024-08-12 00:50:50|40138.2|40118.2|40138.2|40118.2|40138.2|40118.2|40138.2|40118.2|0
1723423860000|2024-08-12 00:51:00|40138.8|40118.8|40147.6|40127.6|40147.6|40127.6|40138.8|40118.8|3
1723423870000|2024-08-12 00:51:10|40148.2|40128.2|40153.8|40133.8|40153.8|40133.8|40146.3|40126.3|13
1723423880000|2024-08-12 00:51:20|40152|40132|40148.8|40128.8|40152|40132|40148.8|40128.8|2
1723423890000|2024-08-12 00:51:30|40147|40127|40146.3|40126.3|40147|40127|40146.3|40126.3|1
1723423900000|2024-08-12 00:51:40|40148.2|40128.2|40148.8|40128.8|40148.8|40128.8|40143.8|40123.8|10
1723423920000|2024-08-12 00:52:00|40143.8|40123.8|40143.8|40123.8|40144.5|40124.5|40143.8|40123.8|2
1723423930000|2024-08-12 00:52:10|40145.7|40125.7|40145.7|40125.7|40145.7|40125.7|40145.7|40125.7|0
1723423950000|2024-08-12 00:52:30|40148.2|40128.2|40148.8|40128.8|40148.8|40128.8|40148.2|40128.2|4
1723423960000|2024-08-12 00:52:40|40149.5|40129.5|40153.8|40133.8|40153.8|40133.8|40149.5|40129.5|0
1723423970000|2024-08-12 00:52:50|40155.7|40135.7|40167|40147|40168.8|40148.8|40155.7|40135.7|10
1723423980000|2024-08-12 00:53:00|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|0
1723424000000|2024-08-12 00:53:20|40166.3|40146.3|40168.8|40148.8|40168.8|40148.8|40166.3|40146.3|1
1723424010000|2024-08-12 00:53:30|40169.5|40149.5|40169.5|40149.5|40169.5|40149.5|40168.8|40148.8|0
1723424020000|2024-08-12 00:53:40|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|0
1723424030000|2024-08-12 00:53:50|40169.5|40149.5|40173.2|40153.2|40173.2|40153.2|40169.5|40149.5|1
1723424040000|2024-08-12 00:54:00|40169.5|40149.5|40174.5|40154.5|40174.5|40154.5|40169.5|40149.5|3
1723424050000|2024-08-12 00:54:10|40177|40157|40178.8|40158.8|40178.8|40158.8|40176.3|40156.3|1
1723424060000|2024-08-12 00:54:20|40179.5|40159.5|40179.5|40159.5|40179.5|40159.5|40179.5|40159.5|5
1723424070000|2024-08-12 00:54:30|40182|40162|40181.3|40161.3|40182|40162|40181.3|40161.3|3
1723424080000|2024-08-12 00:54:40|40179.5|40159.5|40179.5|40159.5|40179.5|40159.5|40179.5|40159.5|0
1723424090000|2024-08-12 00:54:50|40178.9|40158.9|40178.9|40158.9|40178.9|40158.9|40175.1|40155.1|3
1723424100000|2024-08-12 00:55:00|40179.5|40159.5|40175.1|40155.1|40179.5|40159.5|40175.1|40155.1|2
1723424110000|2024-08-12 00:55:10|40178.9|40158.9|40174.5|40154.5|40178.9|40158.9|40174.5|40154.5|1
1723424120000|2024-08-12 00:55:20|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|1
1723424130000|2024-08-12 00:55:30|40172|40152|40173.9|40153.9|40173.9|40153.9|40170.1|40150.1|3
1723424150000|2024-08-12 00:55:50|40174.5|40154.5|40174.5|40154.5|40174.5|40154.5|40174.5|40154.5|1
1723424180000|2024-08-12 00:56:20|40172.6|40152.6|40173.9|40153.9|40174.5|40154.5|40172.6|40152.6|4
1723424190000|2024-08-12 00:56:30|40172|40152|40172|40152|40172|40152|40172|40152|0
1723424200000|2024-08-12 00:56:40|40170.1|40150.1|40168.9|40148.9|40170.1|40150.1|40168.9|40148.9|3
1723424210000|2024-08-12 00:56:50|40169.5|40149.5|40169.5|40149.5|40169.5|40149.5|40169.5|40149.5|6
1723424240000|2024-08-12 00:57:20|40170.1|40150.1|40170.1|40150.1|40170.1|40150.1|40170.1|40150.1|1
1723424250000|2024-08-12 00:57:30|40167.6|40147.6|40169.5|40149.5|40169.5|40149.5|40167.6|40147.6|1
1723424270000|2024-08-12 00:57:50|40168.9|40148.9|40168.9|40148.9|40169.5|40149.5|40165.1|40145.1|2
1723424280000|2024-08-12 00:58:00|40164.5|40144.5|40164.5|40144.5|40164.5|40144.5|40164.5|40144.5|0
1723424290000|2024-08-12 00:58:10|||||||||2
1723424300000|2024-08-12 00:58:20|40166.4|40146.4|40163.9|40143.9|40166.4|40146.4|40163.9|40143.9|3
1723424310000|2024-08-12 00:58:30|40165.7|40145.7|40165.7|40145.7|40165.7|40145.7|40165.7|40145.7|0
1723424320000|2024-08-12 00:58:40|40163.9|40143.9|40154.5|40134.5|40164.5|40144.5|40150.1|40130.1|15
1723424330000|2024-08-12 00:58:50|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|40156.4|40136.4|0
1723424340000|2024-08-12 00:59:00|40157|40137|40154.5|40134.5|40162.6|40142.6|40150.1|40130.1|21
1723424350000|2024-08-12 00:59:10|40155.1|40135.1|40158.9|40138.9|40158.9|40138.9|40150.1|40130.1|7
1723424360000|2024-08-12 00:59:20|40159.5|40139.5|40159.5|40139.5|40159.5|40139.5|40159.5|40139.5|1
1723424370000|2024-08-12 00:59:30|40157.6|40137.6|40155.1|40135.1|40159.5|40139.5|40155.1|40135.1|3
1723424380000|2024-08-12 00:59:40|40155.8|40135.8|40159.5|40139.5|40159.5|40139.5|40154.5|40134.5|3
1723424390000|2024-08-12 00:59:50|40157.6|40137.6|40154.5|40134.5|40157.6|40137.6|40154.5|40134.5|0
1723424400000|2024-08-12 01:00:00|40152.6|40132.6|40188.9|40168.9|40193.2|40173.2|40149.5|40129.5|54
1723424410000|2024-08-12 01:00:10|40190.7|40170.7|40201.4|40181.4|40201.4|40181.4|40187|40167|30
1723424420000|2024-08-12 01:00:20|40203.9|40183.9|40225.1|40205.1|40225.1|40205.1|40203.9|40183.9|28
1723424430000|2024-08-12 01:00:30|40227|40207|40238.9|40218.9|40243.2|40223.2|40227|40207|32
1723424440000|2024-08-12 01:00:40|40236.4|40216.4|40220.1|40200.1|40236.4|40216.4|40220.1|40200.1|16
1723424450000|2024-08-12 01:00:50|40222|40202|40243.9|40223.9|40244.5|40224.5|40219.5|40199.5|21
1723424460000|2024-08-12 01:01:00|40242|40222|40195.1|40175.1|40242|40222|40190.7|40170.7|34
1723424470000|2024-08-12 01:01:10|40198.9|40178.9|40200.1|40180.1|40205.1|40185.1|40195.8|40175.8|16
1723424480000|2024-08-12 01:01:20|40200.8|40180.8|40205.1|40185.1|40209.5|40189.5|40200.8|40180.8|10
1723424490000|2024-08-12 01:01:30|40212|40192|40220.1|40200.1|40220.1|40200.1|40208.9|40188.9|14
1723424500000|2024-08-12 01:01:40|40224.5|40204.5|40208.9|40188.9|40224.5|40204.5|40208.9|40188.9|8
1723424510000|2024-08-12 01:01:50|40211.4|40191.4|40208.9|40188.9|40217.6|40197.6|40208.9|40188.9|6
1723424520000|2024-08-12 01:02:00|40205.1|40185.1|40203.9|40183.9|40205.1|40185.1|40198.9|40178.9|3
1723424530000|2024-08-12 01:02:10|40207.6|40187.6|40193.3|40173.3|40207.6|40187.6|40193.3|40173.3|6
1723424540000|2024-08-12 01:02:20|40192.6|40172.6|40183.3|40163.3|40192.6|40172.6|40174.5|40154.5|3
1723424550000|2024-08-12 01:02:30|40185.1|40165.1|40188.9|40168.9|40188.9|40168.9|40182.6|40162.6|1
1723424560000|2024-08-12 01:02:40|40192.6|40172.6|40195.1|40175.1|40200.1|40180.1|40192.6|40172.6|14
1723424570000|2024-08-12 01:02:50|40195.8|40175.8|40206.4|40186.4|40206.4|40186.4|40193.9|40173.9|10
1723424580000|2024-08-12 01:03:00|40208.3|40188.3|40212.6|40192.6|40217.6|40197.6|40208.3|40188.3|12
1723424590000|2024-08-12 01:03:10|40213.3|40193.3|40220.1|40200.1|40220.1|40200.1|40213.3|40193.3|2
1723424600000|2024-08-12 01:03:20|40220.8|40200.8|40218.3|40198.3|40220.8|40200.8|40216.4|40196.4|1
1723424610000|2024-08-12 01:03:30|40215.8|40195.8|40222.6|40202.6|40222.6|40202.6|40215.8|40195.8|5
1723424620000|2024-08-12 01:03:40|40223.3|40203.3|40225.1|40205.1|40225.1|40205.1|40222.6|40202.6|4
1723424630000|2024-08-12 01:03:50|40225.8|40205.8|40222.6|40202.6|40230.1|40210.1|40222.6|40202.6|6
1723424640000|2024-08-12 01:04:00|40220.1|40200.1|40222.6|40202.6|40222.6|40202.6|40217.6|40197.6|2
1723424650000|2024-08-12 01:04:10|40220.8|40200.8|40213.9|40193.9|40220.8|40200.8|40212.6|40192.6|2
1723424660000|2024-08-12 01:04:20|40217.6|40197.6|40220.1|40200.1|40220.1|40200.1|40217.6|40197.6|1
1723424670000|2024-08-12 01:04:30|40217.6|40197.6|40213.9|40193.9|40218.3|40198.3|40212.6|40192.6|2
1723424680000|2024-08-12 01:04:40|40215.1|40195.1|40208.3|40188.3|40217.6|40197.6|40208.3|40188.3|2
1723424690000|2024-08-12 01:04:50|40207.6|40187.6|40201.4|40181.4|40207.6|40187.6|40199.5|40179.5|1
1723424700000|2024-08-12 01:05:00|40203.3|40183.3|40198.9|40178.9|40203.3|40183.3|40189.5|40169.5|7
1723424710000|2024-08-12 01:05:10|40198.3|40178.3|40203.9|40183.9|40203.9|40183.9|40197.6|40177.6|6
1723424720000|2024-08-12 01:05:20|40207.6|40187.6|40205.8|40185.8|40212|40192|40205.8|40185.8|3
1723424730000|2024-08-12 01:05:30|40203.9|40183.9|40208.3|40188.3|40208.3|40188.3|40203.9|40183.9|1
1723424740000|2024-08-12 01:05:40|40210.1|40190.1|40210.8|40190.8|40212|40192|40206.4|40186.4|4
1723424750000|2024-08-12 01:05:50|40208.3|40188.3|40198.9|40178.9|40208.3|40188.3|40198.3|40178.3|4
1723424760000|2024-08-12 01:06:00|40198.3|40178.3|40205.8|40185.8|40207.6|40187.6|40198.3|40178.3|5
1723424770000|2024-08-12 01:06:10|40202|40182|40193.3|40173.3|40202|40182|40191.4|40171.4|2
1723424780000|2024-08-12 01:06:20|40191.4|40171.4|40188.3|40168.3|40193.3|40173.3|40188.3|40168.3|0
1723424790000|2024-08-12 01:06:30|40183.3|40163.3|40177.6|40157.6|40183.3|40163.3|40173.3|40153.3|5
1723424800000|2024-08-12 01:06:40|40173.3|40153.3|40177.6|40157.6|40182.6|40162.6|40172.6|40152.6|2
1723424810000|2024-08-12 01:06:50|40182.6|40162.6|40172.6|40152.6|40182.6|40162.6|40170.1|40150.1|1
1723424820000|2024-08-12 01:07:00|40170.1|40150.1|40180.8|40160.8|40181.4|40161.4|40170.1|40150.1|4
1723424830000|2024-08-12 01:07:10|40182.6|40162.6|40187.6|40167.6|40190.8|40170.8|40182.6|40162.6|4
1723424840000|2024-08-12 01:07:20|40182.6|40162.6|40178.3|40158.3|40187.6|40167.6|40177|40157|5
1723424850000|2024-08-12 01:07:30|40177.6|40157.6|40177.6|40157.6|40177.6|40157.6|40177.6|40157.6|1
1723424860000|2024-08-12 01:07:40|40175.8|40155.8|40175.8|40155.8|40177.6|40157.6|40172.6|40152.6|4
1723424870000|2024-08-12 01:07:50|40175.1|40155.1|40170.8|40150.8|40175.1|40155.1|40170.8|40150.8|4
1723424880000|2024-08-12 01:08:00|40170.1|40150.1|40172.6|40152.6|40172.6|40152.6|40167.6|40147.6|6
1723424890000|2024-08-12 01:08:10|40170.8|40150.8|40158.9|40138.9|40170.8|40150.8|40158.9|40138.9|10
1723424900000|2024-08-12 01:08:20|40158.3|40138.3|40153.9|40133.9|40158.3|40138.3|40153.9|40133.9|1
1723424910000|2024-08-12 01:08:30|40152|40132|40159.5|40139.5|40159.5|40139.5|40150.2|40130.2|2
1723424920000|2024-08-12 01:08:40|40157.7|40137.7|40157.7|40137.7|40159.5|40139.5|40155.8|40135.8|1
1723424930000|2024-08-12 01:08:50|40153.9|40133.9|40153.3|40133.3|40153.9|40133.9|40149.5|40129.5|2
1723424940000|2024-08-12 01:09:00|40149.5|40129.5|40150.8|40130.8|40153.3|40133.3|40147.7|40127.7|2
1723424950000|2024-08-12 01:09:10|40152.7|40132.7|40158.9|40138.9|40161.4|40141.4|40152.7|40132.7|2
1723424960000|2024-08-12 01:09:20|40158.3|40138.3|40161.4|40141.4|40161.4|40141.4|40158.3|40138.3|3
1723424970000|2024-08-12 01:09:30|40163.3|40143.3|40166.4|40146.4|40166.4|40146.4|40161.4|40141.4|1
1723424980000|2024-08-12 01:09:40|40167.1|40147.1|40175.8|40155.8|40175.8|40155.8|40167.1|40147.1|5
1723424990000|2024-08-12 01:09:50|40177.7|40157.7|40183.3|40163.3|40188.9|40168.9|40177.7|40157.7|3
1723425000000|2024-08-12 01:10:00|40183.9|40163.9|40192.7|40172.7|40193.9|40173.9|40183.9|40163.9|5
1723425010000|2024-08-12 01:10:10|40190.8|40170.8|40188.3|40168.3|40193.3|40173.3|40187.7|40167.7|6
1723425020000|2024-08-12 01:10:20|40187.7|40167.7|40188.9|40168.9|40188.9|40168.9|40183.9|40163.9|2
1723425030000|2024-08-12 01:10:30|40190.8|40170.8|40192.7|40172.7|40192.7|40172.7|40188.9|40168.9|2
1723425040000|2024-08-12 01:10:40|40194.5|40174.5|40182.1|40162.1|40196.4|40176.4|40182.1|40162.1|8
1723425050000|2024-08-12 01:10:50|40183.9|40163.9|40178.9|40158.9|40183.9|40163.9|40178.9|40158.9|2
1723425060000|2024-08-12 01:11:00|40181.4|40161.4|40168.9|40148.9|40183.3|40163.3|40168.9|40148.9|6
1723425070000|2024-08-12 01:11:10|40172.7|40152.7|40173.9|40153.9|40173.9|40153.9|40172.7|40152.7|1
1723425080000|2024-08-12 01:11:20|40171.4|40151.4|40173.3|40153.3|40173.3|40153.3|40168.9|40148.9|2
1723425090000|2024-08-12 01:11:30|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|40173.9|40153.9|0
1723425100000|2024-08-12 01:11:40|40175.8|40155.8|40173.9|40153.9|40175.8|40155.8|40173.9|40153.9|1
1723425110000|2024-08-12 01:11:50|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|40175.8|40155.8|2
1723425120000|2024-08-12 01:12:00|40178.9|40158.9|40178.9|40158.9|40183.9|40163.9|40178.9|40158.9|3
1723425130000|2024-08-12 01:12:10|||||||||1
1723425140000|2024-08-12 01:12:20|40175.2|40155.2|40163.9|40143.9|40175.2|40155.2|40163.9|40143.9|0
1723425150000|2024-08-12 01:12:30|40165.8|40145.8|40168.9|40148.9|40168.9|40148.9|40165.8|40145.8|0
1723425160000|2024-08-12 01:12:40|40168.3|40148.3|40168.3|40148.3|40168.3|40148.3|40168.3|40148.3|3
1723425170000|2024-08-12 01:12:50|40164.6|40144.6|40163.3|40143.3|40164.6|40144.6|40163.3|40143.3|2
1723425180000|2024-08-12 01:13:00|40161.4|40141.4|40163.3|40143.3|40163.3|40143.3|40158.9|40138.9|4
1723425190000|2024-08-12 01:13:10|40163.9|40143.9|40168.3|40148.3|40170.8|40150.8|40163.9|40143.9|1
1723425200000|2024-08-12 01:13:20|40167.7|40147.7|40168.3|40148.3|40173.3|40153.3|40167.7|40147.7|2
1723425210000|2024-08-12 01:13:30|40167.7|40147.7|40162.7|40142.7|40167.7|40147.7|40160.8|40140.8|3
1723425220000|2024-08-12 01:13:40|40158.3|40138.3|40158.3|40138.3|40158.3|40138.3|40158.3|40138.3|0
1723425230000|2024-08-12 01:13:50|40154.6|40134.6|40148.9|40128.9|40154.6|40134.6|40148.9|40128.9|2
1723425240000|2024-08-12 01:14:00|40150.8|40130.8|40141.4|40121.4|40150.8|40130.8|40141.4|40121.4|5
1723425250000|2024-08-12 01:14:10|40140.8|40120.8|40143.9|40123.9|40143.9|40123.9|40140.8|40120.8|3
1723425260000|2024-08-12 01:14:20|40145.8|40125.8|40148.3|40128.3|40148.3|40128.3|40145.8|40125.8|6
1723425270000|2024-08-12 01:14:30|40148.9|40128.9|40156.4|40136.4|40156.4|40136.4|40148.9|40128.9|0
1723425290000|2024-08-12 01:14:50|40158.3|40138.3|40163.9|40143.9|40165.8|40145.8|40156.4|40136.4|10
1723425300000|2024-08-12 01:15:00|40163.3|40143.3|40158.9|40138.9|40163.3|40143.3|40155.8|40135.8|2
1723425310000|2024-08-12 01:15:10|40162.1|40142.1|40170.8|40150.8|40170.8|40150.8|40162.1|40142.1|2
1723425320000|2024-08-12 01:15:20|40168.9|40148.9|40161.4|40141.4|40169.6|40149.6|40158.9|40138.9|6
1723425330000|2024-08-12 01:15:30|40163.9|40143.9|40153.9|40133.9|40163.9|40143.9|40153.9|40133.9|1
1723425340000|2024-08-12 01:15:40|40154.6|40134.6|40158.9|40138.9|40158.9|40138.9|40153.9|40133.9|0
1723425350000|2024-08-12 01:15:50|40161.4|40141.4|40171.5|40151.5|40171.5|40151.5|40161.4|40141.4|6
1723425360000|2024-08-12 01:16:00|40172.1|40152.1|40176.5|40156.5|40176.5|40156.5|40171.5|40151.5|2
1723425370000|2024-08-12 01:16:10|40175.8|40155.8|40184|40164|40184|40164|40174|40154|13
1723425380000|2024-08-12 01:16:20|40187.7|40167.7|40186.5|40166.5|40187.7|40167.7|40186.5|40166.5|1
1723425390000|2024-08-12 01:16:30|40188.3|40168.3|40194|40174|40194.6|40174.6|40188.3|40168.3|9
1723425400000|2024-08-12 01:16:40|40194.6|40174.6|40195.2|40175.2|40196.5|40176.5|40194|40174|4
1723425410000|2024-08-12 01:16:50|40197.1|40177.1|40196.5|40176.5|40197.1|40177.1|40196.5|40176.5|0
1723425420000|2024-08-12 01:17:00|40194|40174|40189.6|40169.6|40194|40174|40189|40169|7
1723425430000|2024-08-12 01:17:10|40189|40169|40184|40164|40189|40169|40184|40164|0
1723425440000|2024-08-12 01:17:20|40182.7|40162.7|40169|40149|40182.7|40162.7|40167.1|40147.1|4
1723425450000|2024-08-12 01:17:30|40165.2|40145.2|40165.2|40145.2|40169|40149|40165.2|40145.2|2
1723425460000|2024-08-12 01:17:40|40169|40149|40180.2|40160.2|40180.2|40160.2|40169|40149|9
1723425470000|2024-08-12 01:17:50|40182.1|40162.1|40187.1|40167.1|40187.1|40167.1|40182.1|40162.1|0
1723425480000|2024-08-12 01:18:00|40189|40169|40194.6|40174.6|40196.5|40176.5|40189|40169|2
1723425490000|2024-08-12 01:18:10|40196.5|40176.5|40199|40179|40199|40179|40194|40174|2
1723425500000|2024-08-12 01:18:20|40195.2|40175.2|40189|40169|40195.2|40175.2|40189|40169|3
1723425510000|2024-08-12 01:18:30|40188.3|40168.3|40184|40164|40189|40169|40184|40164|1
1723425520000|2024-08-12 01:18:40|40182.1|40162.1|40176.5|40156.5|40182.1|40162.1|40176.5|40156.5|3
1723425530000|2024-08-12 01:18:50|40175.9|40155.9|40174.6|40154.6|40175.9|40155.9|40174|40154|1
1723425540000|2024-08-12 01:19:00|40172.1|40152.1|40164.6|40144.6|40172.1|40152.1|40164.6|40144.6|2
1723425550000|2024-08-12 01:19:10|40161.5|40141.5|40164|40144|40164|40144|40159.6|40139.6|2
1723425560000|2024-08-12 01:19:20|40164.6|40144.6|40169.6|40149.6|40169.6|40149.6|40161.5|40141.5|5
1723425570000|2024-08-12 01:19:30|40171.5|40151.5|40169.6|40149.6|40171.5|40151.5|40169.6|40149.6|0
1723425580000|2024-08-12 01:19:40|40169|40149|40174|40154|40174|40154|40169|40149|0
1723425590000|2024-08-12 01:19:50|40174.6|40154.6|40177.7|40157.7|40177.7|40157.7|40174.6|40154.6|0
1723425600000|2024-08-12 01:20:00|40181.5|40161.5|40182.7|40162.7|40184.6|40164.6|40181.5|40161.5|3
1723425610000|2024-08-12 01:20:10|40184.6|40164.6|40189.6|40169.6|40189.6|40169.6|40184.6|40164.6|0
1723425620000|2024-08-12 01:20:20|40194|40174|40194|40174|40195.8|40175.8|40194|40174|2
1723425630000|2024-08-12 01:20:30|40190.2|40170.2|40198.3|40178.3|40198.3|40178.3|40189.6|40169.6|2
1723425640000|2024-08-12 01:20:40|40199|40179|40215.2|40195.2|40215.2|40195.2|40199|40179|7
1723425650000|2024-08-12 01:20:50|40210.2|40190.2|40210.2|40190.2|40214.6|40194.6|40210.2|40190.2|5
1723425660000|2024-08-12 01:21:00|40214|40194|40221.5|40201.5|40223.3|40203.3|40210.2|40190.2|5
1723425670000|2024-08-12 01:21:10|40223.3|40203.3|40223.3|40203.3|40223.3|40203.3|40219.6|40199.6|0
1723425680000|2024-08-12 01:21:20|40219.6|40199.6|40223.3|40203.3|40223.3|40203.3|40219.6|40199.6|1
1723425690000|2024-08-12 01:21:30|40224|40204|40224|40204|40224.6|40204.6|40220.2|40200.2|3
1723425700000|2024-08-12 01:21:40|40222.1|40202.1|40229.6|40209.6|40229.6|40209.6|40220.2|40200.2|8
1723425710000|2024-08-12 01:21:50|40229|40209|40225.2|40205.2|40234|40214|40221.5|40201.5|1
1723425720000|2024-08-12 01:22:00|40224.6|40204.6|40220.2|40200.2|40224.6|40204.6|40216.5|40196.5|0
1723425730000|2024-08-12 01:22:10|40224|40204|40224.6|40204.6|40224.6|40204.6|40224|40204|2
1723425740000|2024-08-12 01:22:20|40228.3|40208.3|40228.3|40208.3|40228.3|40208.3|40224.6|40204.6|1
1723425750000|2024-08-12 01:22:30|40229|40209|40238.4|40218.4|40238.4|40218.4|40228.3|40208.3|7
1723425760000|2024-08-12 01:22:40|40240.9|40220.9|40244.6|40224.6|40244.6|40224.6|40238.4|40218.4|0
1723425770000|2024-08-12 01:22:50|40244|40224|40248.4|40228.4|40248.4|40228.4|40244|40224|2
1723425780000|2024-08-12 01:23:00|40246.5|40226.5|40263.4|40243.4|40267.1|40247.1|40246.5|40226.5|10
1723425790000|2024-08-12 01:23:10|40262.7|40242.7|40259|40239|40262.7|40242.7|40259|40239|4
1723425800000|2024-08-12 01:23:20|40259.6|40239.6|40269|40249|40269|40249|40259.6|40239.6|7
1723425810000|2024-08-12 01:23:30|40267.1|40247.1|40257.1|40237.1|40267.1|40247.1|40257.1|40237.1|1
1723425820000|2024-08-12 01:23:40|40259|40239|40249.6|40229.6|40259|40239|40249.6|40229.6|1
1723425830000|2024-08-12 01:23:50|40250.2|40230.2|40248.4|40228.4|40254|40234|40248.4|40228.4|1
1723425840000|2024-08-12 01:24:00|40244.6|40224.6|40264|40244|40264|40244|40244.6|40224.6|5
1723425850000|2024-08-12 01:24:10|40264.6|40244.6|40267.1|40247.1|40269|40249|40264|40244|5
1723425860000|2024-08-12 01:24:20|40269|40249|40269|40249|40269|40249|40264.6|40244.6|1
1723425870000|2024-08-12 01:24:30|40265.3|40245.3|40264.6|40244.6|40269|40249|40264.6|40244.6|1
1723425880000|2024-08-12 01:24:40|40264|40244|40259.6|40239.6|40264.6|40244.6|40259.6|40239.6|2
1723425890000|2024-08-12 01:24:50|40259|40239|40264|40244|40264|40244|40255.3|40235.3|4
1723425900000|2024-08-12 01:25:00|40262.1|40242.1|40260.3|40240.3|40262.1|40242.1|40254.6|40234.6|7
1723425910000|2024-08-12 01:25:10|40260.9|40240.9|40265.3|40245.3|40265.9|40245.9|40260.9|40240.9|1
1723425920000|2024-08-12 01:25:20|40266.5|40246.5|40283.4|40263.4|40283.4|40263.4|40266.5|40246.5|1
1723425930000|2024-08-12 01:25:30|40284|40264|40287.1|40267.1|40288.4|40268.4|40284|40264|7
1723425940000|2024-08-12 01:25:40|40288.4|40268.4|40294|40274|40294|40274|40287.8|40267.8|3
1723425950000|2024-08-12 01:25:50|40294.6|40274.6|40295.3|40275.3|40299.6|40279.6|40291.5|40271.5|6
1723425960000|2024-08-12 01:26:00|40291.5|40271.5|40285.3|40265.3|40291.5|40271.5|40285.3|40265.3|2
1723425970000|2024-08-12 01:26:10|40287.1|40267.1|40304|40284|40304|40284|40287.1|40267.1|12
1723425980000|2024-08-12 01:26:20|40300.3|40280.3|40299.6|40279.6|40300.3|40280.3|40297.1|40277.1|2
1723425990000|2024-08-12 01:26:30|40295.9|40275.9|40295.3|40275.3|40299.6|40279.6|40295.3|40275.3|2
1723426000000|2024-08-12 01:26:40|40294|40274|40297.8|40277.8|40297.8|40277.8|40289|40269|4
1723426010000|2024-08-12 01:26:50|40295.9|40275.9|40297.1|40277.1|40302.1|40282.1|40295.9|40275.9|1
1723426020000|2024-08-12 01:27:00|40295.3|40275.3|40290.3|40270.3|40295.3|40275.3|40290.3|40270.3|0
1723426030000|2024-08-12 01:27:10|40288.4|40268.4|40294|40274|40297.7|40277.7|40285.3|40265.3|9
1723426040000|2024-08-12 01:27:20|40294.6|40274.6|40290.3|40270.3|40295.3|40275.3|40289.6|40269.6|3
1723426050000|2024-08-12 01:27:30|40289.6|40269.6|40294|40274|40294|40274|40287.8|40267.8|2
1723426060000|2024-08-12 01:27:40|40290.3|40270.3|40287.1|40267.1|40290.3|40270.3|40285.3|40265.3|2
1723426070000|2024-08-12 01:27:50|40289|40269|40284|40264|40289|40269|40284|40264|0
1723426080000|2024-08-12 01:28:00|40279|40259|40272.1|40252.1|40279|40259|40272.1|40252.1|0
1723426090000|2024-08-12 01:28:10|40274|40254|40274|40254|40275.9|40255.9|40274|40254|1
1723426100000|2024-08-12 01:28:20|40270.3|40250.3|40274|40254|40274|40254|40270.3|40250.3|1
1723426110000|2024-08-12 01:28:30|40270.3|40250.3|40274|40254|40274|40254|40269|40249|0
1723426120000|2024-08-12 01:28:40|40269|40249|40279|40259|40279|40259|40269|40249|4
1723426130000|2024-08-12 01:28:50|40279.6|40259.6|40285.3|40265.3|40285.3|40265.3|40269.6|40249.6|18
1723426140000|2024-08-12 01:29:00|40284.6|40264.6|40287.8|40267.8|40287.8|40267.8|40280.3|40260.3|2
1723426150000|2024-08-12 01:29:10|40289.6|40269.6|40295.3|40275.3|40295.3|40275.3|40289.6|40269.6|1
1723426160000|2024-08-12 01:29:20|40297.1|40277.1|40295.3|40275.3|40299|40279|40295.3|40275.3|1
1723426170000|2024-08-12 01:29:30|40297.1|40277.1|40293.4|40273.4|40297.1|40277.1|40293.4|40273.4|5
1723426180000|2024-08-12 01:29:40|40291.5|40271.5|40289|40269|40291.5|40271.5|40285.3|40265.3|1
1723426190000|2024-08-12 01:29:50|40285.3|40265.3|40279.6|40259.6|40285.3|40265.3|40279.6|40259.6|4
1723426200000|2024-08-12 01:30:00|40280.3|40260.3|40294|40274|40295.3|40275.3|40280.3|40260.3|7
1723426210000|2024-08-12 01:30:10|40295.3|40275.3|40295.3|40275.3|40295.3|40275.3|40294|40274|0
1723426220000|2024-08-12 01:30:20|40297.1|40277.1|40304|40284|40309|40289|40297.1|40277.1|12
1723426230000|2024-08-12 01:30:30|40302.1|40282.1|40300.3|40280.3|40302.1|40282.1|40295.3|40275.3|6
1723426240000|2024-08-12 01:30:40|40299|40279|40295.3|40275.3|40304|40284|40294|40274|2
1723426250000|2024-08-12 01:30:50|40294.7|40274.7|40282.8|40262.8|40294.7|40274.7|40280.9|40260.9|4
1723426260000|2024-08-12 01:31:00|40284.7|40264.7|40275.9|40255.9|40284.7|40264.7|40275.9|40255.9|3
1723426270000|2024-08-12 01:31:10|40274|40254|40269|40249|40274|40254|40267.2|40247.2|1
1723426280000|2024-08-12 01:31:20|40264|40244|40248.4|40228.4|40266.5|40246.5|40246.5|40226.5|4
1723426290000|2024-08-12 01:31:30|40244.7|40224.7|40249.7|40229.7|40253.4|40233.4|40244.7|40224.7|5
1723426300000|2024-08-12 01:31:40|40249|40229|40248.4|40228.4|40249|40229|40247.8|40227.8|7
1723426310000|2024-08-12 01:31:50|40249|40229|40250.3|40230.3|40250.3|40230.3|40247.2|40227.2|2
1723426320000|2024-08-12 01:32:00|40249|40229|40252.2|40232.2|40254|40234|40249|40229|5
1723426330000|2024-08-12 01:32:10|40251.5|40231.5|40255.9|40235.9|40255.9|40235.9|40246.5|40226.5|9
1723426340000|2024-08-12 01:32:20|40255.3|40235.3|40250.3|40230.3|40255.3|40235.3|40250.3|40230.3|2
1723426350000|2024-08-12 01:32:30|40252.8|40232.8|40255.3|40235.3|40255.3|40235.3|40252.8|40232.8|1
1723426360000|2024-08-12 01:32:40|40257.2|40237.2|40254|40234|40257.2|40237.2|40252.2|40232.2|1
1723426370000|2024-08-12 01:32:50|40250.3|40230.3|40262.8|40242.8|40262.8|40242.8|40250.3|40230.3|0
1723426380000|2024-08-12 01:33:00|40265.3|40245.3|40264.7|40244.7|40265.3|40245.3|40262.8|40242.8|1
1723426390000|2024-08-12 01:33:10|40270.3|40250.3|40285.3|40265.3|40285.3|40265.3|40270.3|40250.3|16
1723426400000|2024-08-12 01:33:20|40286.6|40266.6|40304.7|40284.7|40304.7|40284.7|40286.6|40266.6|14
1723426410000|2024-08-12 01:33:30|40305.3|40285.3|40305.3|40285.3|40305.3|40285.3|40300.3|40280.3|5
1723426420000|2024-08-12 01:33:40|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|40301.6|40281.6|3
1723426430000|2024-08-12 01:33:50|40305.3|40285.3|40300.3|40280.3|40305.3|40285.3|40300.3|40280.3|3
1723426440000|2024-08-12 01:34:00|40295.9|40275.9|40288.4|40268.4|40295.9|40275.9|40285.3|40265.3|3
1723426450000|2024-08-12 01:34:10|40287.2|40267.2|40280.3|40260.3|40287.2|40267.2|40275.3|40255.3|3
1723426460000|2024-08-12 01:34:20|40284|40264|40285.3|40265.3|40288.4|40268.4|40284|40264|2
1723426470000|2024-08-12 01:34:30|40289|40269|40275.3|40255.3|40289.7|40269.7|40275.3|40255.3|3
1723426480000|2024-08-12 01:34:40|40279.7|40259.7|40275.3|40255.3|40279.7|40259.7|40275.3|40255.3|5
1723426490000|2024-08-12 01:34:50|40279|40259|40278.4|40258.4|40286.6|40266.6|40275.3|40255.3|37
1723426500000|2024-08-12 01:35:00|40280.3|40260.3|40265.9|40245.9|40280.3|40260.3|40265.9|40245.9|1
1723426510000|2024-08-12 01:35:10|40267.8|40247.8|40262.2|40242.2|40269.7|40249.7|40262.2|40242.2|4
1723426520000|2024-08-12 01:35:20|40264|40244|40264|40244|40264|40244|40264|40244|0
1723426530000|2024-08-12 01:35:30|40267.2|40247.2|40279|40259|40279|40259|40267.2|40247.2|11
1723426540000|2024-08-12 01:35:40|40276.5|40256.5|40274|40254|40277.2|40257.2|40270.3|40250.3|6
1723426550000|2024-08-12 01:35:50|40274.7|40254.7|40274.7|40254.7|40275.3|40255.3|40274|40254|2
1723426560000|2024-08-12 01:36:00|40274|40254|40274.7|40254.7|40276.5|40256.5|40270.9|40250.9|7
1723426570000|2024-08-12 01:36:10|40275.9|40255.9|40279|40259|40280.3|40260.3|40274|40254|4
1723426580000|2024-08-12 01:36:20|40276.5|40256.5|40271.5|40251.5|40276.5|40256.5|40269|40249|3
1723426590000|2024-08-12 01:36:30|40273.4|40253.4|40276.5|40256.5|40276.5|40256.5|40273.4|40253.4|2
1723426600000|2024-08-12 01:36:40|40279|40259|40279|40259|40279|40259|40276.5|40256.5|19
1723426610000|2024-08-12 01:36:50|40280.3|40260.3|40279|40259|40284|40264|40279|40259|1
1723426620000|2024-08-12 01:37:00|40277.8|40257.8|40268.4|40248.4|40279|40259|40268.4|40248.4|1
1723426630000|2024-08-12 01:37:10|40269|40249|40247.2|40227.2|40269|40249|40247.2|40227.2|8
1723426640000|2024-08-12 01:37:20|40245.3|40225.3|40239.7|40219.7|40245.3|40225.3|40235.3|40215.3|3
1723426650000|2024-08-12 01:37:30|40237.8|40217.8|40235.3|40215.3|40237.8|40217.8|40234.7|40214.7|2
1723426660000|2024-08-12 01:37:40|40235.9|40215.9|40242.8|40222.8|40242.8|40222.8|40235.3|40215.3|1
1723426670000|2024-08-12 01:37:50|40244.7|40224.7|40240.3|40220.3|40245.3|40225.3|40240.3|40220.3|1
1723426680000|2024-08-12 01:38:00|40239.7|40219.7|40235.3|40215.3|40240.3|40220.3|40230.3|40210.3|8
1723426690000|2024-08-12 01:38:10|40235.9|40215.9|40239.7|40219.7|40239.7|40219.7|40235.9|40215.9|6
1723426700000|2024-08-12 01:38:20|40241.6|40221.6|40250.3|40230.3|40250.3|40230.3|40241.6|40221.6|2
1723426710000|2024-08-12 01:38:30|40248.4|40228.4|40245.9|40225.9|40248.4|40228.4|40244.7|40224.7|6
1723426720000|2024-08-12 01:38:40|40245.3|40225.3|40246.6|40226.6|40246.6|40226.6|40245.3|40225.3|1
1723426730000|2024-08-12 01:38:50|40248.5|40228.5|40246.6|40226.6|40248.5|40228.5|40246|40226|1
1723426740000|2024-08-12 01:39:00|40246|40226|40232.8|40212.8|40246.6|40226.6|40232.8|40212.8|3
1723426750000|2024-08-12 01:39:10|40231|40211|40222.8|40202.8|40231|40211|40222.8|40202.8|5
1723426760000|2024-08-12 01:39:20|40222.2|40202.2|40232.2|40212.2|40232.2|40212.2|40211|40191|14
1723426770000|2024-08-12 01:39:30|40232.8|40212.8|40234.1|40214.1|40234.1|40214.1|40229.7|40209.7|1
1723426780000|2024-08-12 01:39:40|40234.7|40214.7|40234.7|40214.7|40236.6|40216.6|40234.1|40214.1|0
1723426790000|2024-08-12 01:39:50|40234.1|40214.1|40244.1|40224.1|40244.7|40224.7|40234.1|40214.1|4
1723426800000|2024-08-12 01:40:00|40242.8|40222.8|40234.7|40214.7|40242.8|40222.8|40230.3|40210.3|8
1723426810000|2024-08-12 01:40:10|40232.8|40212.8|40234.1|40214.1|40234.1|40214.1|40229.1|40209.1|1
1723426820000|2024-08-12 01:40:20|40229.7|40209.7|40229.7|40209.7|40229.7|40209.7|40225.3|40205.3|2
1723426830000|2024-08-12 01:40:30|40230.3|40210.3|40229.1|40209.1|40234.1|40214.1|40229.1|40209.1|3
1723426840000|2024-08-12 01:40:40|40226.6|40206.6|40224.1|40204.1|40226.6|40206.6|40224.1|40204.1|4
1723426850000|2024-08-12 01:40:50|40229.1|40209.1|40227.2|40207.2|40229.1|40209.1|40224.1|40204.1|1
1723426860000|2024-08-12 01:41:00|40226.6|40206.6|40224.1|40204.1|40229.1|40209.1|40224.1|40204.1|3
1723426870000|2024-08-12 01:41:10|40224.7|40204.7|40226.6|40206.6|40230.9|40210.9|40224.7|40204.7|2
1723426880000|2024-08-12 01:41:20|40229.1|40209.1|40224.1|40204.1|40229.1|40209.1|40224.1|40204.1|0
1723426900000|2024-08-12 01:41:40|40219.1|40199.1|40224.1|40204.1|40224.1|40204.1|40219.1|40199.1|2
1723426910000|2024-08-12 01:41:50|40225.3|40205.3|40229.7|40209.7|40229.7|40209.7|40225.3|40205.3|2
1723426920000|2024-08-12 01:42:00|40230.3|40210.3|40239.1|40219.1|40239.1|40219.1|40230.3|40210.3|6
1723426930000|2024-08-12 01:42:10|40242.2|40222.2|40249.1|40229.1|40249.1|40229.1|40242.2|40222.2|5
1723426940000|2024-08-12 01:42:20|40245.3|40225.3|40233.4|40213.4|40245.3|40225.3|40233.4|40213.4|4
1723426950000|2024-08-12 01:42:30|40234.1|40214.1|40236.6|40216.6|40236.6|40216.6|40232.8|40212.8|0
1723426960000|2024-08-12 01:42:40|40234.7|40214.7|40239.1|40219.1|40239.1|40219.1|40234.1|40214.1|0
1723426970000|2024-08-12 01:42:50|40234.7|40214.7|40234.1|40214.1|40239.1|40219.1|40234.1|40214.1|0
1723426980000|2024-08-12 01:43:00|40234.7|40214.7|40214.1|40194.1|40234.7|40214.7|40214.1|40194.1|2
1723426990000|2024-08-12 01:43:10|40214.7|40194.7|40219.1|40199.1|40219.1|40199.1|40214.7|40194.7|0
1723427000000|2024-08-12 01:43:20|40224.1|40204.1|40231.6|40211.6|40232.2|40212.2|40224.1|40204.1|1
1723427010000|2024-08-12 01:43:30|40229.7|40209.7|40234.1|40214.1|40234.1|40214.1|40229.1|40209.1|0
1723427020000|2024-08-12 01:43:40|40239.1|40219.1|40239.7|40219.7|40244.1|40224.1|40239.1|40219.1|0
1723427030000|2024-08-12 01:43:50|40244.1|40224.1|40232.2|40212.2|40244.1|40224.1|40232.2|40212.2|1
1723427040000|2024-08-12 01:44:00|40228.5|40208.5|40229.1|40209.1|40229.1|40209.1|40224.1|40204.1|3
1723427050000|2024-08-12 01:44:10|40229.7|40209.7|40227.2|40207.2|40234.1|40214.1|40227.2|40207.2|2
1723427060000|2024-08-12 01:44:20|40226.6|40206.6|40222.2|40202.2|40226.6|40206.6|40222.2|40202.2|1
1723427070000|2024-08-12 01:44:30|40224.1|40204.1|40224.1|40204.1|40224.1|40204.1|40224.1|40204.1|7
1723427080000|2024-08-12 01:44:40|40222.2|40202.2|40216.6|40196.6|40222.2|40202.2|40216.6|40196.6|2
1723427090000|2024-08-12 01:44:50|40214.1|40194.1|40205.3|40185.3|40214.1|40194.1|40201.6|40181.6|14
1723427100000|2024-08-12 01:45:00|40206|40186|40199.1|40179.1|40207.8|40187.8|40199.1|40179.1|0
1723427110000|2024-08-12 01:45:10|40195.3|40175.3|40197.8|40177.8|40197.8|40177.8|40194.1|40174.1|2
1723427120000|2024-08-12 01:45:20|40196|40176|40199.1|40179.1|40202.8|40182.8|40192.8|40172.8|5
1723427130000|2024-08-12 01:45:30|40201|40181|40199.1|40179.1|40203.5|40183.5|40199.1|40179.1|0
1723427140000|2024-08-12 01:45:40|40202.8|40182.8|40198.5|40178.5|40202.8|40182.8|40198.5|40178.5|1
1723427150000|2024-08-12 01:45:50|40194.7|40174.7|40173.5|40153.5|40194.7|40174.7|40169.7|40149.7|17
1723427160000|2024-08-12 01:46:00|40172.8|40152.8|40174.1|40154.1|40177.8|40157.8|40172.8|40152.8|2
1723427170000|2024-08-12 01:46:10|40177.8|40157.8|40174.1|40154.1|40177.8|40157.8|40172.8|40152.8|0
1723427180000|2024-08-12 01:46:20|40177.8|40157.8|40183.5|40163.5|40183.5|40163.5|40177.8|40157.8|3
1723427190000|2024-08-12 01:46:30|40187.8|40167.8|40179.1|40159.1|40187.8|40167.8|40179.1|40159.1|1
1723427200000|2024-08-12 01:46:40|40178.5|40158.5|40167.8|40147.8|40178.5|40158.5|40164.1|40144.1|3
1723427210000|2024-08-12 01:46:50|40168.5|40148.5|40171.6|40151.6|40171.6|40151.6|40167.8|40147.8|0
1723427220000|2024-08-12 01:47:00|40172.2|40152.2|40168.5|40148.5|40174.1|40154.1|40168.5|40148.5|2
1723427230000|2024-08-12 01:47:10|40164.1|40144.1|40164.1|40144.1|40168.5|40148.5|40163.5|40143.5|5
1723427240000|2024-08-12 01:47:20|40164.7|40144.7|40159.1|40139.1|40168.5|40148.5|40154.7|40134.7|7
1723427250000|2024-08-12 01:47:30|40157.8|40137.8|40157.8|40137.8|40157.8|40137.8|40157.8|40137.8|1
1723427260000|2024-08-12 01:47:40|40156|40136|40159.1|40139.1|40162.8|40142.8|40156|40136|3
1723427270000|2024-08-12 01:47:50|40157.2|40137.2|40149.1|40129.1|40159.1|40139.1|40149.1|40129.1|3
1723427280000|2024-08-12 01:48:00|40148.5|40128.5|40147.8|40127.8|40148.5|40128.5|40143.5|40123.5|3
1723427290000|2024-08-12 01:48:10|40152.8|40132.8|40149.1|40129.1|40152.8|40132.8|40147.8|40127.8|0
1723427300000|2024-08-12 01:48:20|40148.5|40128.5|40145.3|40125.3|40148.5|40128.5|40145.3|40125.3|31
1723427310000|2024-08-12 01:48:30|40147.8|40127.8|40157.2|40137.2|40157.2|40137.2|40147.8|40127.8|2
1723427320000|2024-08-12 01:48:40|40153.5|40133.5|40161|40141|40161|40141|40153.5|40133.5|2
1723427330000|2024-08-12 01:48:50|40161.6|40141.6|40167.8|40147.8|40167.8|40147.8|40161.6|40141.6|1
1723427340000|2024-08-12 01:49:00|40168.5|40148.5|40168.5|40148.5|40171|40151|40166|40146|2
1723427350000|2024-08-12 01:49:10|40169.1|40149.1|40168.5|40148.5|40177.8|40157.8|40168.5|40148.5|3
1723427360000|2024-08-12 01:49:20|40167.8|40147.8|40170.3|40150.3|40170.3|40150.3|40167.8|40147.8|0
1723427370000|2024-08-12 01:49:30|40172.2|40152.2|40177.8|40157.8|40177.8|40157.8|40172.2|40152.2|0
1723427380000|2024-08-12 01:49:40|40177.2|40157.2|40176|40156|40177.8|40157.8|40172.8|40152.8|2
1723427390000|2024-08-12 01:49:50|40177.8|40157.8|40172.8|40152.8|40177.8|40157.8|40172.8|40152.8|2
1723427400000|2024-08-12 01:50:00|40171|40151|40179.1|40159.1|40179.1|40159.1|40168.5|40148.5|2
1723427410000|2024-08-12 01:50:10|40178.5|40158.5|40187.2|40167.2|40187.2|40167.2|40178.5|40158.5|2
1723427420000|2024-08-12 01:50:20|40185.4|40165.4|40182.9|40162.9|40187.9|40167.9|40182.9|40162.9|5
1723427430000|2024-08-12 01:50:30|40180.4|40160.4|40182.9|40162.9|40182.9|40162.9|40180.4|40160.4|0
1723427440000|2024-08-12 01:50:40|40181|40161|40182.9|40162.9|40185.4|40165.4|40180.4|40160.4|8
1723427450000|2024-08-12 01:50:50|40180.4|40160.4|40187.2|40167.2|40187.2|40167.2|40180.4|40160.4|2
1723427460000|2024-08-12 01:51:00|40189.1|40169.1|40189.1|40169.1|40189.1|40169.1|40189.1|40169.1|0
1723427470000|2024-08-12 01:51:10|40190.4|40170.4|40201.6|40181.6|40201.6|40181.6|40190.4|40170.4|10
1723427480000|2024-08-12 01:51:20|40204.1|40184.1|40209.1|40189.1|40209.1|40189.1|40204.1|40184.1|4
1723427490000|2024-08-12 01:51:30|40214.1|40194.1|40213.5|40193.5|40214.1|40194.1|40213.5|40193.5|11
1723427500000|2024-08-12 01:51:40|40211.6|40191.6|40207.2|40187.2|40213.5|40193.5|40207.2|40187.2|0
1723427510000|2024-08-12 01:51:50|40209.1|40189.1|40206.6|40186.6|40211.6|40191.6|40206.6|40186.6|3
1723427520000|2024-08-12 01:52:00|40204.7|40184.7|40214.1|40194.1|40214.1|40194.1|40204.7|40184.7|1
1723427530000|2024-08-12 01:52:10|40216.6|40196.6|40211.6|40191.6|40216.6|40196.6|40211.6|40191.6|10
1723427540000|2024-08-12 01:52:20|40206.6|40186.6|40201.6|40181.6|40206.6|40186.6|40201.6|40181.6|0
1723427550000|2024-08-12 01:52:30|40202.2|40182.2|40202.9|40182.9|40202.9|40182.9|40199.7|40179.7|0
1723427560000|2024-08-12 01:52:40|40201.6|40181.6|40204.7|40184.7|40204.7|40184.7|40199.7|40179.7|0
1723427570000|2024-08-12 01:52:50|40202.9|40182.9|40202.9|40182.9|40202.9|40182.9|40199.7|40179.7|0
1723427580000|2024-08-12 01:53:00|40202.2|40182.2|40197.9|40177.9|40202.9|40182.9|40197.9|40177.9|1
1723427590000|2024-08-12 01:53:10|40201.6|40181.6|40201.6|40181.6|40201.6|40181.6|40197.9|40177.9|0
1723427600000|2024-08-12 01:53:20|40202.9|40182.9|40203.5|40183.5|40203.5|40183.5|40201.6|40181.6|0
1723427610000|2024-08-12 01:53:30|40202.9|40182.9|40201.6|40181.6|40206.6|40186.6|40201.6|40181.6|0
1723427620000|2024-08-12 01:53:40|40202.2|40182.2|40201|40181|40202.9|40182.9|40199.7|40179.7|2
1723427630000|2024-08-12 01:53:50|40202.2|40182.2|40182.9|40162.9|40202.2|40182.2|40182.9|40162.9|1
1723427640000|2024-08-12 01:54:00|40185.4|40165.4|40172.9|40152.9|40187.2|40167.2|40172.9|40152.9|7
1723427650000|2024-08-12 01:54:10|40169.1|40149.1|40161.6|40141.6|40171|40151|40161.6|40141.6|1
1723427660000|2024-08-12 01:54:20|40159.7|40139.7|40154.7|40134.7|40159.7|40139.7|40152.9|40132.9|1
1723427670000|2024-08-12 01:54:30|40152.9|40132.9|40160.4|40140.4|40160.4|40140.4|40152.9|40132.9|0
1723427680000|2024-08-12 01:54:40|40157.9|40137.9|40157.2|40137.2|40162.9|40142.9|40157.2|40137.2|1
1723427690000|2024-08-12 01:54:50|40159.7|40139.7|40162.9|40142.9|40162.9|40142.9|40157.9|40137.9|2
1723427700000|2024-08-12 01:55:00|40164.7|40144.7|40166|40146|40166|40146|40164.7|40144.7|2
1723427710000|2024-08-12 01:55:10|40167.9|40147.9|40172.2|40152.2|40176|40156|40167.9|40147.9|4
1723427720000|2024-08-12 01:55:20|40176|40156|40177.9|40157.9|40177.9|40157.9|40176|40156|1
1723427730000|2024-08-12 01:55:30|40177.2|40157.2|40177.2|40157.2|40177.9|40157.9|40175.4|40155.4|2
1723427740000|2024-08-12 01:55:40|40176.6|40156.6|40166|40146|40176.6|40156.6|40166|40146|8
1723427750000|2024-08-12 01:55:50|40165.4|40145.4|40166|40146|40166|40146|40162.9|40142.9|0
1723427760000|2024-08-12 01:56:00|40165.4|40145.4|40163.5|40143.5|40165.4|40145.4|40161|40141|2
1723427770000|2024-08-12 01:56:10|40164.1|40144.1|40171|40151|40174.7|40154.7|40164.1|40144.1|30
1723427780000|2024-08-12 01:56:20|40168.5|40148.5|40152.3|40132.3|40168.5|40148.5|40149.8|40129.8|6
1723427790000|2024-08-12 01:56:30|40154.1|40134.1|40152.3|40132.3|40154.1|40134.1|40151.6|40131.6|2
1723427800000|2024-08-12 01:56:40|40154.1|40134.1|40141.6|40121.6|40154.1|40134.1|40141.6|40121.6|6
1723427810000|2024-08-12 01:56:50|40139.8|40119.8|40129.1|40109.1|40139.8|40119.8|40129.1|40109.1|4
1723427820000|2024-08-12 01:57:00|40128.5|40108.5|40114.1|40094.1|40128.5|40108.5|40110.4|40090.4|19
1723427830000|2024-08-12 01:57:10|40110.4|40090.4|40100.4|40080.4|40111|40091|40096.7|40076.7|10
1723427840000|2024-08-12 01:57:20|40098.5|40078.5|40065.4|40045.4|40099.8|40079.8|40062.9|40042.9|30
1723427850000|2024-08-12 01:57:30|40070.4|40050.4|40060.4|40040.4|40070.4|40050.4|40059.8|40039.8|17
1723427860000|2024-08-12 01:57:40|40059.8|40039.8|40054.1|40034.1|40059.8|40039.8|40043.5|40023.5|32
1723427870000|2024-08-12 01:57:50|40054.8|40034.8|40059.8|40039.8|40064.8|40044.8|40054.8|40034.8|7
1723427880000|2024-08-12 01:58:00|40056|40036|40071.6|40051.6|40073.5|40053.5|40055.4|40035.4|4
1723427890000|2024-08-12 01:58:10|40069.8|40049.8|40089.1|40069.1|40089.1|40069.1|40069.1|40049.1|1
1723427900000|2024-08-12 01:58:20|40087.9|40067.9|40089.2|40069.2|40089.2|40069.2|40085.4|40065.4|0
1723427910000|2024-08-12 01:58:30|40091.7|40071.7|40088.5|40068.5|40091.7|40071.7|40087.9|40067.9|17
1723427920000|2024-08-12 01:58:40|40087.9|40067.9|40068.5|40048.5|40087.9|40067.9|40068.5|40048.5|20
1723427930000|2024-08-12 01:58:50|40070.4|40050.4|40072.9|40052.9|40072.9|40052.9|40067.9|40047.9|4
1723427940000|2024-08-12 01:59:00|40077.9|40057.9|40087.9|40067.9|40087.9|40067.9|40077.9|40057.9|1
1723427950000|2024-08-12 01:59:10|40087.3|40067.3|40087.9|40067.9|40087.9|40067.9|40082.9|40062.9|14
1723427960000|2024-08-12 01:59:20|40088.5|40068.5|40087.9|40067.9|40088.5|40068.5|40087.9|40067.9|0
1723427970000|2024-08-12 01:59:30|40081.6|40061.6|40087.9|40067.9|40087.9|40067.9|40077.9|40057.9|3
1723427980000|2024-08-12 01:59:40|40088.5|40068.5|40097.3|40077.3|40097.3|40077.3|40088.5|40068.5|1
1723427990000|2024-08-12 01:59:50|40097.9|40077.9|40102.9|40082.9|40102.9|40082.9|40097.9|40077.9|1
1723428000000|2024-08-12 02:00:00|40097.9|40077.9|40097.9|40077.9|40112.9|40092.9|40087.9|40067.9|23
1723428010000|2024-08-12 02:00:10|40102.3|40082.3|40104.8|40084.8|40107.9|40087.9|40102.3|40082.3|5
1723428020000|2024-08-12 02:00:20|40102.9|40082.9|40116|40096|40116.6|40096.6|40101.6|40081.6|1
1723428030000|2024-08-12 02:00:30|40116.6|40096.6|40114.1|40094.1|40121|40101|40114.1|40094.1|15
1723428040000|2024-08-12 02:00:40|40116.6|40096.6|40111.6|40091.6|40116.6|40096.6|40109.1|40089.1|2
1723428050000|2024-08-12 02:00:50|40112.3|40092.3|40112.3|40092.3|40116|40096|40107.9|40087.9|1
1723428060000|2024-08-12 02:01:00|40111.6|40091.6|40107.3|40087.3|40112.3|40092.3|40105.4|40085.4|3
1723428070000|2024-08-12 02:01:10|40105.4|40085.4|40109.8|40089.8|40111.6|40091.6|40103.5|40083.5|1
1723428080000|2024-08-12 02:01:20|40107.9|40087.9|40107.9|40087.9|40107.9|40087.9|40104.8|40084.8|1
1723428090000|2024-08-12 02:01:30|40109.8|40089.8|40126.6|40106.6|40126.6|40106.6|40109.8|40089.8|1
1723428100000|2024-08-12 02:01:40|40129.8|40109.8|40132.3|40112.3|40136.6|40116.6|40129.8|40109.8|1
1723428110000|2024-08-12 02:01:50|40131.6|40111.6|40127.3|40107.3|40132.3|40112.3|40127.3|40107.3|0
1723428120000|2024-08-12 02:02:00|40126.6|40106.6|40126.6|40106.6|40131.6|40111.6|40126.6|40106.6|1
1723428130000|2024-08-12 02:02:10|40127.3|40107.3|40121.6|40101.6|40127.3|40107.3|40121.6|40101.6|2
1723428140000|2024-08-12 02:02:20|40127.3|40107.3|40136.6|40116.6|40137.3|40117.3|40127.3|40107.3|4
1723428150000|2024-08-12 02:02:30|40137.3|40117.3|40117.9|40097.9|40137.3|40117.3|40117.9|40097.9|13
1723428160000|2024-08-12 02:02:40|40112.9|40092.9|40121|40101|40121|40101|40112.9|40092.9|4
1723428170000|2024-08-12 02:02:50|40121.7|40101.7|40127.9|40107.9|40127.9|40107.9|40121|40101|0
1723428180000|2024-08-12 02:03:00|40128.5|40108.5|40127.9|40107.9|40128.5|40108.5|40127.9|40107.9|1
1723428190000|2024-08-12 02:03:10|40131|40111|40118.5|40098.5|40131|40111|40118.5|40098.5|5
1723428200000|2024-08-12 02:03:20|40116.7|40096.7|40087.9|40067.9|40118.5|40098.5|40087.9|40067.9|5
1723428210000|2024-08-12 02:03:30|40082.9|40062.9|40082.3|40062.3|40082.9|40062.9|40077.9|40057.9|1
1723428220000|2024-08-12 02:03:40|40084.2|40064.2|40076.7|40056.7|40087.9|40067.9|40076.7|40056.7|3
1723428230000|2024-08-12 02:03:50|40078.5|40058.5|40072.9|40052.9|40078.5|40058.5|40068.5|40048.5|6
1723428240000|2024-08-12 02:04:00|40073.5|40053.5|40076|40056|40081|40061|40071|40051|8
1723428250000|2024-08-12 02:04:10|40077.9|40057.9|40084.2|40064.2|40084.2|40064.2|40077.9|40057.9|0
1723428260000|2024-08-12 02:04:20|40084.8|40064.8|40091|40071|40092.9|40072.9|40084.8|40064.8|1
1723428270000|2024-08-12 02:04:30|40092.9|40072.9|40093.5|40073.5|40093.5|40073.5|40091|40071|0
1723428280000|2024-08-12 02:04:40|40094.2|40074.2|40101|40081|40102.3|40082.3|40094.2|40074.2|2
1723428290000|2024-08-12 02:04:50|40099.2|40079.2|40103.6|40083.6|40103.6|40083.6|40098.6|40078.6|5
1723428300000|2024-08-12 02:05:00|40111.1|40091.1|40107.9|40087.9|40112.9|40092.9|40104.2|40084.2|3
1723428310000|2024-08-12 02:05:10|40108.6|40088.6|40104.2|40084.2|40109.2|40089.2|40104.2|40084.2|1
1723428320000|2024-08-12 02:05:20|40100.4|40080.4|40091.7|40071.7|40100.4|40080.4|40091.7|40071.7|6
1723428330000|2024-08-12 02:05:30|40093.6|40073.6|40089.2|40069.2|40094.2|40074.2|40089.2|40069.2|1
1723428340000|2024-08-12 02:05:40|40088.6|40068.6|40084.2|40064.2|40088.6|40068.6|40084.2|40064.2|1
1723428350000|2024-08-12 02:05:50|40086.1|40066.1|40089.2|40069.2|40089.2|40069.2|40084.2|40064.2|3
1723428360000|2024-08-12 02:06:00|40091.1|40071.1|40082.9|40062.9|40091.1|40071.1|40082.9|40062.9|1
1723428370000|2024-08-12 02:06:10|40081.1|40061.1|40057.3|40037.3|40081.1|40061.1|40057.3|40037.3|6
1723428380000|2024-08-12 02:06:20|40059.2|40039.2|40072.9|40052.9|40081|40061|40059.2|40039.2|13
1723428390000|2024-08-12 02:06:30|40076.7|40056.7|40074.8|40054.8|40077.9|40057.9|40074.8|40054.8|0
1723428400000|2024-08-12 02:06:40|40072.9|40052.9|40070.4|40050.4|40072.9|40052.9|40067.9|40047.9|4
1723428410000|2024-08-12 02:06:50|40068.6|40048.6|40072.9|40052.9|40072.9|40052.9|40067.9|40047.9|3
1723428420000|2024-08-12 02:07:00|40074.8|40054.8|40087.3|40067.3|40087.3|40067.3|40074.8|40054.8|1
1723428430000|2024-08-12 02:07:10|40089.8|40069.8|40091.7|40071.7|40091.7|40071.7|40087.3|40067.3|0
1723428440000|2024-08-12 02:07:20|40087.9|40067.9|40086.7|40066.7|40091.7|40071.7|40086.7|40066.7|5
1723428450000|2024-08-12 02:07:30|40082.9|40062.9|40077.9|40057.9|40082.9|40062.9|40077.9|40057.9|0
1723428460000|2024-08-12 02:07:40|40078.6|40058.6|40072.9|40052.9|40078.6|40058.6|40072.9|40052.9|1
1723428470000|2024-08-12 02:07:50|40074.8|40054.8|40077.9|40057.9|40077.9|40057.9|40074.8|40054.8|1
1723428480000|2024-08-12 02:08:00|40076.7|40056.7|40079.8|40059.8|40079.8|40059.8|40076.7|40056.7|0
1723428490000|2024-08-12 02:08:10|40082.3|40062.3|40084.8|40064.8|40084.8|40064.8|40082.3|40062.3|4
1723428500000|2024-08-12 02:08:20|40082.9|40062.9|40084.8|40064.8|40084.8|40064.8|40081.7|40061.7|0
1723428510000|2024-08-12 02:08:30|40082.9|40062.9|40084.8|40064.8|40084.8|40064.8|40082.9|40062.9|0
1723428520000|2024-08-12 02:08:40|40086.7|40066.7|40086.7|40066.7|40086.7|40066.7|40084.8|40064.8|5
1723428530000|2024-08-12 02:08:50|40084.8|40064.8|40084.8|40064.8|40087.9|40067.9|40082.3|40062.3|3
1723428540000|2024-08-12 02:09:00|40086.7|40066.7|40082.9|40062.9|40087.9|40067.9|40082.9|40062.9|1
1723428550000|2024-08-12 02:09:10|40086.7|40066.7|40091.7|40071.7|40092.3|40072.3|40086.7|40066.7|2
1723428560000|2024-08-12 02:09:20|40087.9|40067.9|40087.3|40067.3|40087.9|40067.9|40081.7|40061.7|5
1723428570000|2024-08-12 02:09:30|40087.9|40067.9|40087.9|40067.9|40087.9|40067.9|40087.9|40067.9|0
1723428580000|2024-08-12 02:09:40|40086.7|40066.7|40084.2|40064.2|40086.7|40066.7|40084.2|40064.2|1
1723428590000|2024-08-12 02:09:50|40080.4|40060.4|40086.7|40066.7|40086.7|40066.7|40079.8|40059.8|1
1723428600000|2024-08-12 02:10:00|40082.9|40062.9|40086.7|40066.7|40091.7|40071.7|40082.3|40062.3|5
1723428610000|2024-08-12 02:10:10|40082.9|40062.9|40082.3|40062.3|40082.9|40062.9|40082.3|40062.3|2
1723428620000|2024-08-12 02:10:20|40086.1|40066.1|40101.1|40081.1|40101.1|40081.1|40086.1|40066.1|1
1723428630000|2024-08-12 02:10:30|40100.4|40080.4|40097.9|40077.9|40101.1|40081.1|40097.9|40077.9|0
1723428640000|2024-08-12 02:10:40|40097.3|40077.3|40096.7|40076.7|40097.3|40077.3|40091.7|40071.7|0
1723428650000|2024-08-12 02:10:50|40097.9|40077.9|40101.7|40081.7|40101.7|40081.7|40097.9|40077.9|0
1723428660000|2024-08-12 02:11:00|40097.9|40077.9|40101.7|40081.7|40105.4|40085.4|40097.9|40077.9|2
1723428670000|2024-08-12 02:11:10|40102.3|40082.3|40108|40088|40108|40088|40102.3|40082.3|1
1723428680000|2024-08-12 02:11:20|40107.3|40087.3|40106.7|40086.7|40108|40088|40103|40083|0
1723428690000|2024-08-12 02:11:30|40107.3|40087.3|40108|40088|40108|40088|40106.7|40086.7|0
1723428700000|2024-08-12 02:11:40|40103|40083|40111.7|40091.7|40111.7|40091.7|40103|40083|4
1723428710000|2024-08-12 02:11:50|40112.3|40092.3|40111.7|40091.7|40113.6|40093.6|40111.7|40091.7|0
1723428720000|2024-08-12 02:12:00|40109.8|40089.8|40104.2|40084.2|40109.8|40089.8|40102.3|40082.3|0
1723428730000|2024-08-12 02:12:10|40106.7|40086.7|40106.7|40086.7|40106.7|40086.7|40106.7|40086.7|1
1723428740000|2024-08-12 02:12:20|40108|40088|40119.8|40099.8|40119.8|40099.8|40108|40088|2
1723428750000|2024-08-12 02:12:30|40118|40098|40116.7|40096.7|40121.7|40101.7|40114.8|40094.8|0
1723428760000|2024-08-12 02:12:40|40117.3|40097.3|40113|40093|40117.3|40097.3|40113|40093|2
1723428770000|2024-08-12 02:12:50|40111.1|40091.1|40113|40093|40114.8|40094.8|40109.2|40089.2|0
1723428780000|2024-08-12 02:13:00|40114.8|40094.8|40108.6|40088.6|40114.8|40094.8|40108.6|40088.6|0
1723428790000|2024-08-12 02:13:10|40106.7|40086.7|40101.7|40081.7|40106.7|40086.7|40098|40078|1
1723428800000|2024-08-12 02:13:20|40099.8|40079.8|40103|40083|40103|40083|40097.3|40077.3|0
1723428810000|2024-08-12 02:13:30|40102.3|40082.3|40103|40083|40103|40083|40102.3|40082.3|1
1723428820000|2024-08-12 02:13:40|40106.7|40086.7|40108|40088|40109.8|40089.8|40106.7|40086.7|0
1723428830000|2024-08-12 02:13:50|40106.7|40086.7|40112.3|40092.3|40112.3|40092.3|40106.7|40086.7|0
1723428840000|2024-08-12 02:14:00|40109.8|40089.8|40113|40093|40113|40093|40108|40088|1
1723428850000|2024-08-12 02:14:10|40114.8|40094.8|40116.1|40096.1|40116.1|40096.1|40113|40093|0
1723428860000|2024-08-12 02:14:20|40118|40098|40131.7|40111.7|40131.7|40111.7|40118|40098|2
1723428870000|2024-08-12 02:14:30|40132.3|40112.3|40126.7|40106.7|40132.3|40112.3|40124.8|40104.8|0
1723428880000|2024-08-12 02:14:40|40128|40108|40131.7|40111.7|40132.3|40112.3|40128|40108|1
1723428890000|2024-08-12 02:14:50|40132.3|40112.3|40133|40113|40136.1|40116.1|40131.7|40111.7|14
1723428900000|2024-08-12 02:15:00|40132.3|40112.3|40136.7|40116.7|40136.7|40116.7|40132.3|40112.3|1
1723428910000|2024-08-12 02:15:10|40134.8|40114.8|40133|40113|40137.3|40117.3|40133|40113|0
1723428930000|2024-08-12 02:15:30|40132.3|40112.3|40128|40108|40132.3|40112.3|40128|40108|0
1723428940000|2024-08-12 02:15:40|40129.8|40109.8|40129.8|40109.8|40131.7|40111.7|40128|40108|0
1723428950000|2024-08-12 02:15:50|40132.3|40112.3|40132.3|40112.3|40132.3|40112.3|40131.7|40111.7|0
1723428960000|2024-08-12 02:16:00|40131.7|40111.7|40129.8|40109.8|40133|40113|40129.8|40109.8|1
1723428970000|2024-08-12 02:16:10|40131.7|40111.7|40131.7|40111.7|40131.7|40111.7|40131.7|40111.7|0
1723428980000|2024-08-12 02:16:20|40144.2|40124.2|40144.2|40124.2|40146.1|40126.1|40144.2|40124.2|6
1723428990000|2024-08-12 02:16:30|40143.6|40123.6|40141.1|40121.1|40144.2|40124.2|40141.1|40121.1|2
1723429010000|2024-08-12 02:16:50|40143|40123|40139.2|40119.2|40143|40123|40138.6|40118.6|0
1723429020000|2024-08-12 02:17:00|40141.1|40121.1|40143|40123|40143|40123|40138|40118|0
1723429030000|2024-08-12 02:17:10|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|1
1723429050000|2024-08-12 02:17:30|40136.7|40116.7|40141.1|40121.1|40141.1|40121.1|40136.7|40116.7|2
1723429060000|2024-08-12 02:17:40|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|40138.6|40118.6|0
1723429070000|2024-08-12 02:17:50|40142.4|40122.4|40138|40118|40143|40123|40138|40118|0
1723429080000|2024-08-12 02:18:00|40138.6|40118.6|40143.6|40123.6|40143.6|40123.6|40138.6|40118.6|0
1723429090000|2024-08-12 02:18:10|40144.2|40124.2|40144.2|40124.2|40148|40128|40144.2|40124.2|1
1723429100000|2024-08-12 02:18:20|40148|40128|40148|40128|40148|40128|40144.2|40124.2|0
1723429110000|2024-08-12 02:18:30|40149.2|40129.2|40153|40133|40153|40133|40149.2|40129.2|0
1723429120000|2024-08-12 02:18:40|40148|40128|40148|40128|40148|40128|40148|40128|0
1723429140000|2024-08-12 02:19:00|40148.6|40128.6|40151.1|40131.1|40151.1|40131.1|40148|40128|0
1723429150000|2024-08-12 02:19:10|40149.2|40129.2|40153|40133|40153|40133|40149.2|40129.2|0
1723429160000|2024-08-12 02:19:20|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|40154.2|40134.2|0
1723429170000|2024-08-12 02:19:30|40158|40138|40158|40138|40158|40138|40153|40133|2
1723429190000|2024-08-12 02:19:50|40156.1|40136.1|40156.1|40136.1|40158|40138|40156.1|40136.1|1
1723429200000|2024-08-12 02:20:00|40158|40138|40158|40138|40158|40138|40156.1|40136.1|0
1723429210000|2024-08-12 02:20:10|40159.9|40139.9|40159.9|40139.9|40159.9|40139.9|40159.9|40139.9|1
1723429220000|2024-08-12 02:20:20|40163.6|40143.6|40177.4|40157.4|40177.4|40157.4|40163.6|40143.6|2
1723429230000|2024-08-12 02:20:30|40174.3|40154.3|40179.3|40159.3|40179.3|40159.3|40174.3|40154.3|4
1723429240000|2024-08-12 02:20:40|40179.9|40159.9|40184.3|40164.3|40184.3|40164.3|40179.3|40159.3|2
1723429250000|2024-08-12 02:20:50|40183.6|40163.6|40181.8|40161.8|40183.6|40163.6|40179.3|40159.3|0
1723429260000|2024-08-12 02:21:00|40182.4|40162.4|40182.4|40162.4|40183|40163|40181.8|40161.8|1
1723429270000|2024-08-12 02:21:10|40184.3|40164.3|40184.3|40164.3|40184.3|40164.3|40184.3|40164.3|0
1723429280000|2024-08-12 02:21:20|40186.1|40166.1|40184.3|40164.3|40186.8|40166.8|40184.3|40164.3|1
1723429290000|2024-08-12 02:21:30|40186.8|40166.8|40184.3|40164.3|40186.8|40166.8|40184.3|40164.3|1
1723429300000|2024-08-12 02:21:40|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|40183.6|40163.6|1
1723429310000|2024-08-12 02:21:50|||||||||1
1723429320000|2024-08-12 02:22:00|40181.1|40161.1|40174.3|40154.3|40181.1|40161.1|40174.3|40154.3|0
1723429330000|2024-08-12 02:22:10|40174.9|40154.9|40179.3|40159.3|40179.3|40159.3|40174.9|40154.9|0
1723429340000|2024-08-12 02:22:20|40183|40163|40183.6|40163.6|40183.6|40163.6|40181.1|40161.1|0
1723429350000|2024-08-12 02:22:30|40183|40163|40181.1|40161.1|40183.6|40163.6|40181.1|40161.1|0
1723429380000|2024-08-12 02:23:00|40183.6|40163.6|40181.1|40161.1|40183.6|40163.6|40181.1|40161.1|1
1723429400000|2024-08-12 02:23:20|40179.3|40159.3|40171.1|40151.1|40179.3|40159.3|40171.1|40151.1|1
1723429410000|2024-08-12 02:23:30|40173|40153|40173|40153|40173.6|40153.6|40173|40153|1
1723429420000|2024-08-12 02:23:40|40171.1|40151.1|40173.6|40153.6|40174.3|40154.3|40169.3|40149.3|0
1723429430000|2024-08-12 02:23:50|40173|40153|40169.3|40149.3|40173|40153|40169.3|40149.3|0
1723429440000|2024-08-12 02:24:00|40171.1|40151.1|40174.3|40154.3|40174.3|40154.3|40169.3|40149.3|0
1723429450000|2024-08-12 02:24:10|40173|40153|40171.1|40151.1|40173|40153|40171.1|40151.1|0
1723429460000|2024-08-12 02:24:20|40169.3|40149.3|40169.3|40149.3|40169.3|40149.3|40169.3|40149.3|0
1723429480000|2024-08-12 02:24:40|40165.5|40145.5|40163.6|40143.6|40165.5|40145.5|40163.6|40143.6|1
1723429490000|2024-08-12 02:24:50|40163|40143|40163.6|40143.6|40163.6|40143.6|40163|40143|1
1723429500000|2024-08-12 02:25:00|40163|40143|40161.1|40141.1|40163|40143|40159.3|40139.3|0
1723429510000|2024-08-12 02:25:10|40159.3|40139.3|40159.3|40139.3|40159.3|40139.3|40159.3|40139.3|0
1723429520000|2024-08-12 02:25:20|40161.1|40141.1|40159.3|40139.3|40161.1|40141.1|40158.6|40138.6|0
1723429530000|2024-08-12 02:25:30|40161.1|40141.1|40163|40143|40163|40143|40161.1|40141.1|1
1723429540000|2024-08-12 02:25:40|40164.3|40144.3|40168|40148|40168|40148|40164.3|40144.3|0
1723429550000|2024-08-12 02:25:50|40164.3|40144.3|40171.8|40151.8|40171.8|40151.8|40164.3|40144.3|1
1723429560000|2024-08-12 02:26:00|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|40172.4|40152.4|0
1723429570000|2024-08-12 02:26:10|40168.7|40148.7|40173|40153|40173|40153|40168.7|40148.7|4
1723429580000|2024-08-12 02:26:20|40171.2|40151.2|40173.7|40153.7|40173.7|40153.7|40168.7|40148.7|1
1723429590000|2024-08-12 02:26:30|40173|40153|40173|40153|40173|40153|40173|40153|0
1723429600000|2024-08-12 02:26:40|40173.7|40153.7|40174.3|40154.3|40174.3|40154.3|40173.7|40153.7|0
1723429610000|2024-08-12 02:26:50|40176.2|40156.2|40176.2|40156.2|40176.2|40156.2|40176.2|40156.2|0
1723429620000|2024-08-12 02:27:00|40173.7|40153.7|40169.3|40149.3|40173.7|40153.7|40169.3|40149.3|1
1723429630000|2024-08-12 02:27:10|40168.7|40148.7|40164.3|40144.3|40168.7|40148.7|40164.3|40144.3|0
1723429640000|2024-08-12 02:27:20|40163.7|40143.7|40164.3|40144.3|40164.3|40144.3|40163.7|40143.7|0
1723429650000|2024-08-12 02:27:30|40168|40148|40168|40148|40168|40148|40168|40148|2
1723429660000|2024-08-12 02:27:40|40166.2|40146.2|40166.2|40146.2|40166.2|40146.2|40166.2|40146.2|0
1723429670000|2024-08-12 02:27:50|40168|40148|40173.7|40153.7|40173.7|40153.7|40168|40148|1
1723429680000|2024-08-12 02:28:00|40177.4|40157.4|40177.4|40157.4|40177.4|40157.4|40173.7|40153.7|0
1723429690000|2024-08-12 02:28:10|40173.7|40153.7|40176.2|40156.2|40176.2|40156.2|40173.7|40153.7|1
1723429700000|2024-08-12 02:28:20|40178|40158|40178|40158|40178|40158|40178|40158|0
1723429710000|2024-08-12 02:28:30|40174.3|40154.3|40179.3|40159.3|40179.3|40159.3|40174.3|40154.3|6
1723429720000|2024-08-12 02:28:40|40181.2|40161.2|40183|40163|40183|40163|40181.2|40161.2|3
1723429730000|2024-08-12 02:28:50|40181.2|40161.2|40184.3|40164.3|40186.2|40166.2|40181.2|40161.2|9
1723429740000|2024-08-12 02:29:00|40186.2|40166.2|40181.8|40161.8|40186.2|40166.2|40181.8|40161.8|8
1723429750000|2024-08-12 02:29:10|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|0
1723429760000|2024-08-12 02:29:20|40179.3|40159.3|40176.2|40156.2|40179.3|40159.3|40176.2|40156.2|2
1723429780000|2024-08-12 02:29:40|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|40178.7|40158.7|1
1723429800000|2024-08-12 02:30:00|40179.3|40159.3|40171.2|40151.2|40200.5|40180.5|40168.7|40148.7|12
1723429810000|2024-08-12 02:30:10|40173|40153|40163.7|40143.7|40173|40153|40163.7|40143.7|5
1723429820000|2024-08-12 02:30:20|40166.2|40146.2|40159.9|40139.9|40169.3|40149.3|40159.9|40139.9|12
1723429830000|2024-08-12 02:30:30|40164.3|40144.3|40163.7|40143.7|40166.2|40146.2|40163.7|40143.7|3
1723429840000|2024-08-12 02:30:40|40159.9|40139.9|40159.3|40139.3|40164.3|40144.3|40159.3|40139.3|0
1723429850000|2024-08-12 02:30:50|40158.7|40138.7|40149.9|40129.9|40158.7|40138.7|40149.9|40129.9|1
1723429860000|2024-08-12 02:31:00|40144.9|40124.9|40124.3|40104.3|40144.9|40124.9|40123|40103|8
1723429870000|2024-08-12 02:31:10|40126.2|40106.2|40129.3|40109.3|40129.3|40109.3|40124.3|40104.3|3
1723429880000|2024-08-12 02:31:20|40134.3|40114.3|40134.3|40114.3|40138|40118|40131.2|40111.2|1
1723429890000|2024-08-12 02:31:30|40133.7|40113.7|40128.7|40108.7|40134.3|40114.3|40128.7|40108.7|0
1723429900000|2024-08-12 02:31:40|40128|40108|40128.7|40108.7|40129.3|40109.3|40128|40108|2
1723429910000|2024-08-12 02:31:50|40129.3|40109.3|40128.7|40108.7|40129.3|40109.3|40128|40108|0
1723429920000|2024-08-12 02:32:00|40128|40108|40128.7|40108.7|40129.3|40109.3|40124.3|40104.3|4
1723429930000|2024-08-12 02:32:10|40128.1|40108.1|40124.3|40104.3|40128.1|40108.1|40123.7|40103.7|1
1723429940000|2024-08-12 02:32:20|40123.1|40103.1|40123.1|40103.1|40123.1|40103.1|40123.1|40103.1|0
1723429950000|2024-08-12 02:32:30|40123.7|40103.7|40127.4|40107.4|40127.4|40107.4|40123.7|40103.7|1
1723429960000|2024-08-12 02:32:40|40126.8|40106.8|40128.7|40108.7|40128.7|40108.7|40126.2|40106.2|0
1723429970000|2024-08-12 02:32:50|40128.1|40108.1|40124.3|40104.3|40128.1|40108.1|40124.3|40104.3|0
1723429980000|2024-08-12 02:33:00|40126.2|40106.2|40129.3|40109.3|40129.3|40109.3|40126.2|40106.2|1
1723429990000|2024-08-12 02:33:10|40131.2|40111.2|40129.3|40109.3|40131.2|40111.2|40129.3|40109.3|0
1723430000000|2024-08-12 02:33:20|40126.2|40106.2|40129.3|40109.3|40129.3|40109.3|40126.2|40106.2|0
1723430010000|2024-08-12 02:33:30|40127.4|40107.4|40119.3|40099.3|40127.4|40107.4|40118.7|40098.7|5
1723430020000|2024-08-12 02:33:40|40123.1|40103.1|40124.3|40104.3|40124.3|40104.3|40121.2|40101.2|1
1723430030000|2024-08-12 02:33:50|40123.7|40103.7|40123.7|40103.7|40128.1|40108.1|40123.1|40103.1|3
1723430040000|2024-08-12 02:34:00|40124.3|40104.3|40126.8|40106.8|40136.2|40116.2|40124.3|40104.3|7
1723430050000|2024-08-12 02:34:10|40128.7|40108.7|40129.3|40109.3|40129.3|40109.3|40128.1|40108.1|0
1723430060000|2024-08-12 02:34:20|40133.1|40113.1|40139.3|40119.3|40139.3|40119.3|40133.1|40113.1|1
1723430070000|2024-08-12 02:34:30|40143.1|40123.1|40139.3|40119.3|40143.1|40123.1|40138.7|40118.7|0
1723430080000|2024-08-12 02:34:40|40138.7|40118.7|40133.1|40113.1|40138.7|40118.7|40133.1|40113.1|1
1723430090000|2024-08-12 02:34:50|40129.3|40109.3|40134.3|40114.3|40138.1|40118.1|40128.7|40108.7|7
1723430100000|2024-08-12 02:35:00|40138.1|40118.1|40133.1|40113.1|40138.1|40118.1|40133.1|40113.1|0
1723430110000|2024-08-12 02:35:10|40133.7|40113.7|40134.3|40114.3|40138.1|40118.1|40133.7|40113.7|2
1723430120000|2024-08-12 02:35:20|40138.7|40118.7|40138.1|40118.1|40138.7|40118.7|40134.3|40114.3|1
1723430130000|2024-08-12 02:35:30|40138.7|40118.7|40139.3|40119.3|40144.3|40124.3|40138.7|40118.7|2
1723430140000|2024-08-12 02:35:40|40143.1|40123.1|40139.3|40119.3|40143.7|40123.7|40139.3|40119.3|0
1723430150000|2024-08-12 02:35:50|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|0
1723430160000|2024-08-12 02:36:00|40133.1|40113.1|40123.7|40103.7|40133.1|40113.1|40123.7|40103.7|1
1723430170000|2024-08-12 02:36:10|40128.7|40108.7|40124.3|40104.3|40128.7|40108.7|40121.2|40101.2|7
1723430180000|2024-08-12 02:36:20|40128.7|40108.7|40128.7|40108.7|40128.7|40108.7|40124.3|40104.3|3
1723430190000|2024-08-12 02:36:30|40129.3|40109.3|40129.3|40109.3|40131.8|40111.8|40129.3|40109.3|0
1723430200000|2024-08-12 02:36:40|40130|40110|40139.3|40119.3|40139.3|40119.3|40130|40110|1
1723430210000|2024-08-12 02:36:50|40138.7|40118.7|40139.3|40119.3|40139.3|40119.3|40138.7|40118.7|0
1723430220000|2024-08-12 02:37:00|40136.2|40116.2|40134.3|40114.3|40136.2|40116.2|40133.7|40113.7|2
1723430230000|2024-08-12 02:37:10|40138.7|40118.7|40132.5|40112.5|40138.7|40118.7|40132.5|40112.5|3
1723430240000|2024-08-12 02:37:20|40134.3|40114.3|40131.2|40111.2|40138.1|40118.1|40131.2|40111.2|2
1723430260000|2024-08-12 02:37:40|40128.7|40108.7|40126.2|40106.2|40128.7|40108.7|40126.2|40106.2|1
1723430270000|2024-08-12 02:37:50|40125.6|40105.6|40121.2|40101.2|40126.2|40106.2|40121.2|40101.2|0
1723430280000|2024-08-12 02:38:00|40118.7|40098.7|40118.1|40098.1|40118.7|40098.7|40116.2|40096.2|2
1723430290000|2024-08-12 02:38:10|40114.3|40094.3|40109.3|40089.3|40114.3|40094.3|40109.3|40089.3|1
1723430300000|2024-08-12 02:38:20|40107.5|40087.5|40108.7|40088.7|40109.3|40089.3|40105|40085|0
1723430310000|2024-08-12 02:38:30|40109.3|40089.3|40114.3|40094.3|40114.3|40094.3|40109.3|40089.3|1
1723430320000|2024-08-12 02:38:40|40113.7|40093.7|40104.3|40084.3|40113.7|40093.7|40103.1|40083.1|6
1723430330000|2024-08-12 02:38:50|40105|40085|40104.3|40084.3|40105|40085|40104.3|40084.3|0
1723430340000|2024-08-12 02:39:00|40105|40085|40108.7|40088.7|40108.7|40088.7|40104.3|40084.3|5
1723430350000|2024-08-12 02:39:10|40110.6|40090.6|40115|40095|40115|40095|40110.6|40090.6|0
1723430360000|2024-08-12 02:39:20|40113.1|40093.1|40109.3|40089.3|40113.1|40093.1|40108.1|40088.1|1
1723430370000|2024-08-12 02:39:30|40108.7|40088.7|40119.3|40099.3|40119.3|40099.3|40108.1|40088.1|1
1723430380000|2024-08-12 02:39:40|40120|40100|40119.3|40099.3|40120.6|40100.6|40119.3|40099.3|1
1723430390000|2024-08-12 02:39:50|40121.2|40101.2|40123.1|40103.1|40123.7|40103.7|40119.3|40099.3|1
1723430400000|2024-08-12 02:40:00|40123.7|40103.7|40128.1|40108.1|40128.1|40108.1|40123.1|40103.1|0
1723430410000|2024-08-12 02:40:10|40126.2|40106.2|40123.1|40103.1|40129.3|40109.3|40123.1|40103.1|0
1723430420000|2024-08-12 02:40:20|40121.2|40101.2|40118.1|40098.1|40121.2|40101.2|40118.1|40098.1|0
1723430430000|2024-08-12 02:40:30|40117.5|40097.5|40113.1|40093.1|40117.5|40097.5|40111.2|40091.2|1
1723430440000|2024-08-12 02:40:40|40114.3|40094.3|40132.5|40112.5|40132.5|40112.5|40114.3|40094.3|10
1723430450000|2024-08-12 02:40:50|40133.1|40113.1|40138.1|40118.1|40139.4|40119.4|40133.1|40113.1|1
1723430460000|2024-08-12 02:41:00|40134.4|40114.4|40133.7|40113.7|40134.4|40114.4|40131.9|40111.9|1
1723430470000|2024-08-12 02:41:10|40134.4|40114.4|40134.4|40114.4|40134.4|40114.4|40134.4|40114.4|0
1723430480000|2024-08-12 02:41:20|40138.1|40118.1|40133.1|40113.1|40138.7|40118.7|40129.4|40109.4|3
1723430490000|2024-08-12 02:41:30|40133.7|40113.7|40133.7|40113.7|40133.7|40113.7|40133.7|40113.7|1
1723430500000|2024-08-12 02:41:40|40133.1|40113.1|40121.2|40101.2|40133.1|40113.1|40121.2|40101.2|1
1723430510000|2024-08-12 02:41:50|40120.6|40100.6|40118.1|40098.1|40120.6|40100.6|40118.1|40098.1|0
1723430520000|2024-08-12 02:42:00|40116.2|40096.2|40115.6|40095.6|40116.2|40096.2|40115.6|40095.6|0
1723430530000|2024-08-12 02:42:10|40113.7|40093.7|40113.1|40093.1|40113.7|40093.7|40113.1|40093.1|2
1723430540000|2024-08-12 02:42:20|40111.2|40091.2|40123.1|40103.1|40123.1|40103.1|40108.1|40088.1|5
1723430550000|2024-08-12 02:42:30|40126.2|40106.2|40123.1|40103.1|40126.2|40106.2|40123.1|40103.1|0
1723430560000|2024-08-12 02:42:40|40124.4|40104.4|40123.1|40103.1|40124.4|40104.4|40123.1|40103.1|0
1723430570000|2024-08-12 02:42:50|||||||||1
1723430580000|2024-08-12 02:43:00|40123.7|40103.7|40128.1|40108.1|40128.1|40108.1|40123.1|40103.1|0
1723430590000|2024-08-12 02:43:10|40124.4|40104.4|40123.1|40103.1|40128.1|40108.1|40123.1|40103.1|0
1723430600000|2024-08-12 02:43:20|40123.7|40103.7|40123.7|40103.7|40128.1|40108.1|40123.7|40103.7|0
1723430610000|2024-08-12 02:43:30|40124.4|40104.4|40133.7|40113.7|40133.7|40113.7|40124.4|40104.4|3
1723430620000|2024-08-12 02:43:40|40134.4|40114.4|40140|40120|40141.8|40121.8|40134.4|40114.4|0
1723430630000|2024-08-12 02:43:50|40138.1|40118.1|40134.4|40114.4|40138.1|40118.1|40133.7|40113.7|0
1723430640000|2024-08-12 02:44:00|40133.7|40113.7|40139.4|40119.4|40143.1|40123.1|40133.1|40113.1|4
1723430650000|2024-08-12 02:44:10|40143.1|40123.1|40138.7|40118.7|40143.1|40123.1|40138.7|40118.7|0
1723430660000|2024-08-12 02:44:20|40138.1|40118.1|40138.1|40118.1|40138.1|40118.1|40131.2|40111.2|0
1723430670000|2024-08-12 02:44:30|40143.1|40123.1|40143.1|40123.1|40143.1|40123.1|40143.1|40123.1|1
1723430680000|2024-08-12 02:44:40|40141.2|40121.2|40138.7|40118.7|40143.1|40123.1|40136.2|40116.2|1
1723430690000|2024-08-12 02:44:50|40138.1|40118.1|40148.1|40128.1|40148.1|40128.1|40138.1|40118.1|3
1723430700000|2024-08-12 02:45:00|40150|40130|40155|40135|40155|40135|40150|40130|1
1723430710000|2024-08-12 02:45:10|40155.6|40135.6|40158.1|40138.1|40158.1|40138.1|40155.6|40135.6|1
1723430720000|2024-08-12 02:45:20|40160.6|40140.6|40165.6|40145.6|40165.6|40145.6|40160.6|40140.6|1
1723430740000|2024-08-12 02:45:40|40168.1|40148.1|40174.4|40154.4|40174.4|40154.4|40168.1|40148.1|0
1723430750000|2024-08-12 02:45:50|40178.1|40158.1|40178.1|40158.1|40178.1|40158.1|40173.1|40153.1|0
1723430760000|2024-08-12 02:46:00|40179.4|40159.4|40181.2|40161.2|40181.2|40161.2|40179.4|40159.4|3
1723430770000|2024-08-12 02:46:10|40179.4|40159.4|40178.1|40158.1|40183.1|40163.1|40178.1|40158.1|0
1723430780000|2024-08-12 02:46:20|40180.6|40160.6|40178.1|40158.1|40180.6|40160.6|40178.1|40158.1|0
1723430790000|2024-08-12 02:46:30|40179.4|40159.4|40178.7|40158.7|40183.1|40163.1|40178.1|40158.1|0
1723430800000|2024-08-12 02:46:40|40181.2|40161.2|40184.4|40164.4|40184.4|40164.4|40181.2|40161.2|2
1723430810000|2024-08-12 02:46:50|40186.2|40166.2|40184.4|40164.4|40188.1|40168.1|40183.1|40163.1|0
1723430820000|2024-08-12 02:47:00|40183.7|40163.7|40173.8|40153.8|40186.3|40166.3|40173.8|40153.8|24
1723430830000|2024-08-12 02:47:10|40178.1|40158.1|40179.4|40159.4|40179.4|40159.4|40176.3|40156.3|4
1723430840000|2024-08-12 02:47:20|40178.1|40158.1|40178.8|40158.8|40178.8|40158.8|40178.1|40158.1|0
1723430850000|2024-08-12 02:47:30|40178.1|40158.1|40174.4|40154.4|40178.1|40158.1|40174.4|40154.4|0
1723430870000|2024-08-12 02:47:50|40175|40155|40179.4|40159.4|40179.4|40159.4|40175|40155|13
1723430880000|2024-08-12 02:48:00|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|40175.6|40155.6|2
1723430890000|2024-08-12 02:48:10|40179.4|40159.4|40179.4|40159.4|40179.4|40159.4|40179.4|40159.4|0
1723430900000|2024-08-12 02:48:20|40184.4|40164.4|40184.4|40164.4|40184.4|40164.4|40184.4|40164.4|3
1723430910000|2024-08-12 02:48:30|40189.4|40169.4|40184.4|40164.4|40189.4|40169.4|40184.4|40164.4|1
1723430920000|2024-08-12 02:48:40|40186.3|40166.3|40184.4|40164.4|40187.5|40167.5|40184.4|40164.4|0
1723430930000|2024-08-12 02:48:50|40179.4|40159.4|40171.9|40151.9|40179.4|40159.4|40171.9|40151.9|1
1723430940000|2024-08-12 02:49:00|40171.3|40151.3|40169.4|40149.4|40174.4|40154.4|40169.4|40149.4|2
1723430960000|2024-08-12 02:49:20|40166.9|40146.9|40164.4|40144.4|40168.8|40148.8|40164.4|40144.4|1
1723430970000|2024-08-12 02:49:30|40165|40145|40169.4|40149.4|40169.4|40149.4|40164.4|40144.4|0
1723431000000|2024-08-12 02:50:00|40171.3|40151.3|40174.4|40154.4|40175.7|40155.7|40171.3|40151.3|2
1723431010000|2024-08-12 02:50:10|40176.3|40156.3|40176.3|40156.3|40176.3|40156.3|40176.3|40156.3|0
1723431020000|2024-08-12 02:50:20|40174.4|40154.4|40174.4|40154.4|40174.4|40154.4|40174.4|40154.4|0
1723431030000|2024-08-12 02:50:30|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|0
1723431050000|2024-08-12 02:50:50|40166.9|40146.9|40174.4|40154.4|40174.4|40154.4|40164.4|40144.4|0
1723431060000|2024-08-12 02:51:00|40173.8|40153.8|40169.4|40149.4|40173.8|40153.8|40169.4|40149.4|2
1723431070000|2024-08-12 02:51:10|40171.9|40151.9|40174.4|40154.4|40174.4|40154.4|40171.9|40151.9|0
1723431080000|2024-08-12 02:51:20|40170|40150|40169.4|40149.4|40171.3|40151.3|40169.4|40149.4|0
1723431090000|2024-08-12 02:51:30|40166.9|40146.9|40166.9|40146.9|40166.9|40146.9|40166.9|40146.9|0
1723431100000|2024-08-12 02:51:40|40168.8|40148.8|40164.4|40144.4|40168.8|40148.8|40164.4|40144.4|2
1723431110000|2024-08-12 02:51:50|40162.5|40142.5|40164.4|40144.4|40164.4|40144.4|40159.4|40139.4|0
1723431120000|2024-08-12 02:52:00|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|2
1723431130000|2024-08-12 02:52:10|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|40169.4|40149.4|1
1723431140000|2024-08-12 02:52:20|40171.9|40151.9|40176.9|40156.9|40176.9|40156.9|40171.9|40151.9|1
1723431150000|2024-08-12 02:52:30|40181.3|40161.3|40176.3|40156.3|40181.3|40161.3|40176.3|40156.3|4
1723431160000|2024-08-12 02:52:40|40179.4|40159.4|40179.4|40159.4|40180|40160|40179.4|40159.4|0
1723431170000|2024-08-12 02:52:50|40180|40160|40184.4|40164.4|40184.4|40164.4|40180|40160|1
1723431180000|2024-08-12 02:53:00|40182.5|40162.5|40180.7|40160.7|40182.5|40162.5|40180.7|40160.7|1
1723431190000|2024-08-12 02:53:10|40182.5|40162.5|40184.4|40164.4|40189.4|40169.4|40182.5|40162.5|14
1723431200000|2024-08-12 02:53:20|40179.4|40159.4|40174.4|40154.4|40179.4|40159.4|40174.4|40154.4|0
1723431210000|2024-08-12 02:53:30|40172.5|40152.5|40167.5|40147.5|40172.5|40152.5|40167.5|40147.5|2
1723431220000|2024-08-12 02:53:40|40169.4|40149.4|40164.4|40144.4|40169.4|40149.4|40164.4|40144.4|1
1723431230000|2024-08-12 02:53:50|40165|40145|40167.5|40147.5|40167.5|40147.5|40164.4|40144.4|0
1723431240000|2024-08-12 02:54:00|40169.4|40149.4|40176.9|40156.9|40176.9|40156.9|40169.4|40149.4|4
1723431250000|2024-08-12 02:54:10|40177.5|40157.5|40175.7|40155.7|40180.7|40160.7|40175.7|40155.7|1
1723431260000|2024-08-12 02:54:20|40177.5|40157.5|40175.7|40155.7|40177.5|40157.5|40175.7|40155.7|0
1723431270000|2024-08-12 02:54:30|40177.5|40157.5|40180.7|40160.7|40180.7|40160.7|40175.7|40155.7|0
1723431280000|2024-08-12 02:54:40|40180|40160|40175.7|40155.7|40180.7|40160.7|40175.7|40155.7|0
1723431290000|2024-08-12 02:54:50|40179.4|40159.4|40180.7|40160.7|40180.7|40160.7|40179.4|40159.4|0
1723431300000|2024-08-12 02:55:00|40182.5|40162.5|40185.7|40165.7|40185.7|40165.7|40182.5|40162.5|1
1723431310000|2024-08-12 02:55:10|40185|40165|40179.4|40159.4|40185|40165|40178.2|40158.2|1
1723431320000|2024-08-12 02:55:20|40175.7|40155.7|40175.7|40155.7|40175.7|40155.7|40175.7|40155.7|1
1723431330000|2024-08-12 02:55:30|40177.5|40157.5|40169.4|40149.4|40179.4|40159.4|40169.4|40149.4|0
1723431340000|2024-08-12 02:55:40|40167.5|40147.5|40169.4|40149.4|40169.4|40149.4|40165.7|40145.7|0
1723431350000|2024-08-12 02:55:50|40172.5|40152.5|40179.4|40159.4|40179.4|40159.4|40172.5|40152.5|3
1723431360000|2024-08-12 02:56:00|40181.3|40161.3|40190.1|40170.1|40190.1|40170.1|40181.3|40161.3|2
1723431370000|2024-08-12 02:56:10|40193.8|40173.8|40194.4|40174.4|40194.4|40174.4|40193.8|40173.8|0
1723431380000|2024-08-12 02:56:20|40193.8|40173.8|40195.1|40175.1|40195.1|40175.1|40193.8|40173.8|2
1723431390000|2024-08-12 02:56:30|40194.4|40174.4|40190.1|40170.1|40194.4|40174.4|40190.1|40170.1|1
1723431400000|2024-08-12 02:56:40|40190.7|40170.7|40190.1|40170.1|40194.4|40174.4|40190.1|40170.1|0
1723431410000|2024-08-12 02:56:50|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|40190.7|40170.7|2
1723431420000|2024-08-12 02:57:00|40190.1|40170.1|40195.1|40175.1|40195.1|40175.1|40190.1|40170.1|2
1723431430000|2024-08-12 02:57:10|40195.7|40175.7|40197.6|40177.6|40198.2|40178.2|40195.7|40175.7|1
1723431440000|2024-08-12 02:57:20|40195.7|40175.7|40185.7|40165.7|40195.7|40175.7|40185.7|40165.7|0
1723431450000|2024-08-12 02:57:30|40185.1|40165.1|40183.2|40163.2|40185.1|40165.1|40183.2|40163.2|0
1723431460000|2024-08-12 02:57:40|40184.4|40164.4|40185.1|40165.1|40185.1|40165.1|40182.6|40162.6|4
1723431470000|2024-08-12 02:57:50|40188.8|40168.8|40188.8|40168.8|40188.8|40168.8|40185.1|40165.1|0
1723431480000|2024-08-12 02:58:00|40185.1|40165.1|40184.4|40164.4|40185.1|40165.1|40184.4|40164.4|0
1723431490000|2024-08-12 02:58:10|40180.7|40160.7|40180.7|40160.7|40180.7|40160.7|40180.7|40160.7|0
1723431500000|2024-08-12 02:58:20|40180.1|40160.1|40179.4|40159.4|40180.1|40160.1|40178.2|40158.2|0
1723431510000|2024-08-12 02:58:30|40178.2|40158.2|40179.4|40159.4|40179.4|40159.4|40175.7|40155.7|0
1723431520000|2024-08-12 02:58:40|40183.2|40163.2|40179.4|40159.4|40183.2|40163.2|40179.4|40159.4|1
1723431530000|2024-08-12 02:58:50|40183.2|40163.2|40185.7|40165.7|40185.7|40165.7|40179.4|40159.4|0
1723431540000|2024-08-12 02:59:00|40189.4|40169.4|40189.4|40169.4|40190.1|40170.1|40189.4|40169.4|1
1723431550000|2024-08-12 02:59:10|40190.1|40170.1|40191.9|40171.9|40191.9|40171.9|40185.7|40165.7|4
1723431560000|2024-08-12 02:59:20|40189.4|40169.4|40187.6|40167.6|40189.4|40169.4|40187.6|40167.6|1
1723431580000|2024-08-12 02:59:40|40189.4|40169.4|40189.4|40169.4|40193.2|40173.2|40189.4|40169.4|0
1723431590000|2024-08-12 02:59:50|40184.4|40164.4|40176.9|40156.9|40184.4|40164.4|40175.1|40155.1|1
1723431600000|2024-08-12 03:00:00|40174.4|40154.4|40161.9|40141.9|40175.1|40155.1|40161.9|40141.9|8
1723431610000|2024-08-12 03:00:10|40162.6|40142.6|40160.7|40140.7|40164.4|40144.4|40160.7|40140.7|0
1723431620000|2024-08-12 03:00:20|40164.4|40144.4|40160.1|40140.1|40164.4|40144.4|40160.1|40140.1|1
1723431630000|2024-08-12 03:00:30|40156.3|40136.3|40160.1|40140.1|40160.1|40140.1|40156.3|40136.3|0
1723431640000|2024-08-12 03:00:40|40160.7|40140.7|40160.1|40140.1|40160.7|40140.7|40159.4|40139.4|0
1723431650000|2024-08-12 03:00:50|40163.8|40143.8|40167.6|40147.6|40169.4|40149.4|40163.8|40143.8|1
1723431660000|2024-08-12 03:01:00|40165.7|40145.7|40165.7|40145.7|40170.1|40150.1|40165.7|40145.7|0
1723431670000|2024-08-12 03:01:10|40169.4|40149.4|40165.7|40145.7|40169.4|40149.4|40165.7|40145.7|0
1723431680000|2024-08-12 03:01:20|40163.8|40143.8|40147.6|40127.6|40163.8|40143.8|40145.7|40125.7|12
1723431690000|2024-08-12 03:01:30|40146.9|40126.9|40142.6|40122.6|40146.9|40126.9|40142.6|40122.6|0
1723431700000|2024-08-12 03:01:40|40138.8|40118.8|40128.8|40108.8|40138.8|40118.8|40128.8|40108.8|2
1723431710000|2024-08-12 03:01:50|40128.2|40108.2|40138.8|40118.8|40142.6|40122.6|40128.2|40108.2|8
1723431720000|2024-08-12 03:02:00|40139.4|40119.4|40145.7|40125.7|40146.3|40126.3|40139.4|40119.4|1
1723431730000|2024-08-12 03:02:10|40143.8|40123.8|40143.8|40123.8|40143.8|40123.8|40143.8|40123.8|0
1723431740000|2024-08-12 03:02:20|40146.3|40126.3|40148.8|40128.8|40148.8|40128.8|40146.3|40126.3|1
1723431750000|2024-08-12 03:02:30|40149.5|40129.5|40152|40132|40153.8|40133.8|40149.5|40129.5|2
1723431760000|2024-08-12 03:02:40|||||||||1
1723431770000|2024-08-12 03:02:50|40150.1|40130.1|40154.5|40134.5|40154.5|40134.5|40150.1|40130.1|0
1723431790000|2024-08-12 03:03:10|40157|40137|40165.1|40145.1|40165.7|40145.7|40156.3|40136.3|2
1723431800000|2024-08-12 03:03:20|40167|40147|40165.7|40145.7|40167.6|40147.6|40165.7|40145.7|0
1723431810000|2024-08-12 03:03:30|40165.1|40145.1|40164.5|40144.5|40165.1|40145.1|40160.7|40140.7|0
1723431820000|2024-08-12 03:03:40|40160.7|40140.7|40165.7|40145.7|40165.7|40145.7|40160.7|40140.7|0
1723431830000|2024-08-12 03:03:50|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|40167.6|40147.6|0
1723431840000|2024-08-12 03:04:00|40165.7|40145.7|40157|40137|40165.7|40145.7|40157|40137|1
1723431850000|2024-08-12 03:04:10|40160.7|40140.7|40164.5|40144.5|40165.1|40145.1|40159.5|40139.5|1
1723431860000|2024-08-12 03:04:20|40162.6|40142.6|40164.5|40144.5|40164.5|40144.5|40160.7|40140.7|1
1723431870000|2024-08-12 03:04:30|40162.6|40142.6|40160.7|40140.7|40165.1|40145.1|40160.7|40140.7|0
1723431880000|2024-08-12 03:04:40|40164.5|40144.5|40160.7|40140.7|40165.7|40145.7|40160.7|40140.7|0
1723431890000|2024-08-12 03:04:50|40162.6|40142.6|40168.2|40148.2|40168.2|40148.2|40162.6|40142.6|4
1723431900000|2024-08-12 03:05:00|40164.5|40144.5|40169.5|40149.5|40169.5|40149.5|40164.5|40144.5|0
1723431920000|2024-08-12 03:05:20|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|40168.8|40148.8|0
1723431930000|2024-08-12 03:05:30|40169.5|40149.5|40164.5|40144.5|40169.5|40149.5|40164.5|40144.5|0
1723431940000|2024-08-12 03:05:40|40166.3|40146.3|40168.2|40148.2|40168.2|40148.2|40164.5|40144.5|0
1723431950000|2024-08-12 03:05:50|40169.5|40149.5|40164.5|40144.5|40169.5|40149.5|40164.5|40144.5|0
1723431960000|2024-08-12 03:06:00|40160.7|40140.7|40164.5|40144.5|40164.5|40144.5|40160.7|40140.7|0
1723431970000|2024-08-12 03:06:10|40168.8|40148.8|40167|40147|40169.5|40149.5|40164.5|40144.5|0
1723431980000|2024-08-12 03:06:20|40169.5|40149.5|40172.6|40152.6|40172.6|40152.6|40167.6|40147.6|1
1723431990000|2024-08-12 03:06:30|40175.7|40155.7|40177.6|40157.6|40177.6|40157.6|40175.7|40155.7|0
1723432010000|2024-08-12 03:06:50|40181.3|40161.3|40181.3|40161.3|40183.2|40163.2|40181.3|40161.3|0
1723432020000|2024-08-12 03:07:00|40183.2|40163.2|40177.6|40157.6|40183.2|40163.2|40177.6|40157.6|0
1723432030000|2024-08-12 03:07:10|40175.7|40155.7|40160.7|40140.7|40175.7|40155.7|40160.7|40140.7|2
1723432040000|2024-08-12 03:07:20|40160.1|40140.1|40160.1|40140.1|40160.1|40140.1|40158.2|40138.2|0
1723432050000|2024-08-12 03:07:30|40158.2|40138.2|40154.5|40134.5|40158.2|40138.2|40154.5|40134.5|2
1723432060000|2024-08-12 03:07:40|40152.6|40132.6|40152.6|40132.6|40152.6|40132.6|40151.3|40131.3|0
1723432070000|2024-08-12 03:07:50|40154.5|40134.5|40154.5|40134.5|40154.5|40134.5|40152.6|40132.6|0
1723432080000|2024-08-12 03:08:00|40150.1|40130.1|40149.5|40129.5|40150.7|40130.7|40149.5|40129.5|0
1723432090000|2024-08-12 03:08:10|40150.1|40130.1|40150.7|40130.7|40154.5|40134.5|40149.5|40129.5|0
1723432100000|2024-08-12 03:08:20|40149.5|40129.5|40145.1|40125.1|40149.5|40129.5|40145.1|40125.1|1
1723432110000|2024-08-12 03:08:30|40143.2|40123.2|40139.5|40119.5|40143.2|40123.2|40135.7|40115.7|0
1723432120000|2024-08-12 03:08:40|40140.7|40120.7|40144.5|40124.5|40144.5|40124.5|40140.7|40120.7|0
1723432130000|2024-08-12 03:08:50|40145.1|40125.1|40154.5|40134.5|40154.5|40134.5|40145.1|40125.1|0
1723432140000|2024-08-12 03:09:00|40155.1|40135.1|40147.6|40127.6|40155.1|40135.1|40147.6|40127.6|0
1723432150000|2024-08-12 03:09:10|40145.7|40125.7|40145.1|40125.1|40147.6|40127.6|40145.1|40125.1|1
1723432160000|2024-08-12 03:09:20|40144.5|40124.5|40144.5|40124.5|40144.5|40124.5|40144.5|40124.5|0
1723432170000|2024-08-12 03:09:30|40147.6|40127.6|40150.7|40130.7|40150.7|40130.7|40147.6|40127.6|0
1723432180000|2024-08-12 03:09:40|40152.6|40132.6|40154.5|40134.5|40154.5|40134.5|40150.7|40130.7|0
1723432190000|2024-08-12 03:09:50|40152.6|40132.6|40150.7|40130.7|40152.6|40132.6|40150.1|40130.1|0
1723432200000|2024-08-12 03:10:00|40154.5|40134.5|40139.5|40119.5|40154.5|40134.5|40139.5|40119.5|2
1723432210000|2024-08-12 03:10:10|40135.7|40115.7|40139.5|40119.5|40139.5|40119.5|40135.7|40115.7|0
1723432220000|2024-08-12 03:10:20|40140.7|40120.7|40144.5|40124.5|40144.5|40124.5|40140.7|40120.7|0
1723432230000|2024-08-12 03:10:30|40140.7|40120.7|40139.5|40119.5|40144.5|40124.5|40139.5|40119.5|0
1723432250000|2024-08-12 03:10:50|40137.6|40117.6|40142.6|40122.6|40142.6|40122.6|40137.6|40117.6|0
1723432260000|2024-08-12 03:11:00|40143.9|40123.9|40150.7|40130.7|40150.7|40130.7|40143.2|40123.2|0
1723432270000|2024-08-12 03:11:10|40149.5|40129.5|40150.7|40130.7|40150.7|40130.7|40149.5|40129.5|0
1723432280000|2024-08-12 03:11:20|40149.5|40129.5|40150.8|40130.8|40150.8|40130.8|40149.5|40129.5|0
1723432290000|2024-08-12 03:11:30|40149.5|40129.5|40154.5|40134.5|40154.5|40134.5|40149.5|40129.5|0
1723432300000|2024-08-12 03:11:40|40150.8|40130.8|40149.5|40129.5|40150.8|40130.8|40149.5|40129.5|0
1723432310000|2024-08-12 03:11:50|40145.8|40125.8|40145.1|40125.1|40145.8|40125.8|40145.1|40125.1|0
1723432320000|2024-08-12 03:12:00|40140.8|40120.8|40135.8|40115.8|40140.8|40120.8|40135.8|40115.8|1
1723432330000|2024-08-12 03:12:10|40137.6|40117.6|40143.3|40123.3|40143.3|40123.3|40137.6|40117.6|0
1723432340000|2024-08-12 03:12:20|40145.1|40125.1|40145.1|40125.1|40145.1|40125.1|40145.1|40125.1|0
1723432350000|2024-08-12 03:12:30|40144.5|40124.5|40144.5|40124.5|40144.5|40124.5|40144.5|40124.5|0
1723432360000|2024-08-12 03:12:40|40145.1|40125.1|40145.1|40125.1|40145.1|40125.1|40145.1|40125.1|0
1723432370000|2024-08-12 03:12:50|40145.8|40125.8|40149.5|40129.5|40149.5|40129.5|40145.1|40125.1|1
1723432390000|2024-08-12 03:13:10|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|40151.4|40131.4|0
1723432400000|2024-08-12 03:13:20|40152|40132|40158.2|40138.2|40158.2|40138.2|40152|40132|1
1723432410000|2024-08-12 03:13:30|40154.5|40134.5|40154.5|40134.5|40155.1|40135.1|40154.5|40134.5|2
1723432440000|2024-08-12 03:14:00|40149.5|40129.5|40139.5|40119.5|40149.5|40129.5|40138.3|40118.3|2
1723432450000|2024-08-12 03:14:10|40144.5|40124.5|40139.5|40119.5|40144.5|40124.5|40139.5|40119.5|0
1723432460000|2024-08-12 03:14:20|40140.8|40120.8|40143.9|40123.9|40144.5|40124.5|40140.8|40120.8|0
1723432470000|2024-08-12 03:14:30|40142|40122|40139.5|40119.5|40144.5|40124.5|40139.5|40119.5|0
1723432480000|2024-08-12 03:14:40|40141.4|40121.4|40144.5|40124.5|40144.5|40124.5|40141.4|40121.4|0
1723432490000|2024-08-12 03:14:50|40143.9|40123.9|40144.5|40124.5|40144.5|40124.5|40143.3|40123.3|1
1723432500000|2024-08-12 03:15:00|40143.3|40123.3|40144.5|40124.5|40144.5|40124.5|40143.3|40123.3|1
1723432510000|2024-08-12 03:15:10|40143.9|40123.9|40144.5|40124.5|40144.5|40124.5|40143.3|40123.3|0
1723432530000|2024-08-12 03:15:30|40143.9|40123.9|40139.5|40119.5|40144.5|40124.5|40139.5|40119.5|1
1723432550000|2024-08-12 03:15:50|40138.9|40118.9|40138.9|40118.9|40138.9|40118.9|40138.9|40118.9|0
1723432560000|2024-08-12 03:16:00|40137|40117|40130.8|40110.8|40137|40117|40130.8|40110.8|0
1723432570000|2024-08-12 03:16:10|40135.1|40115.1|40134.5|40114.5|40135.1|40115.1|40134.5|40114.5|0
1723432580000|2024-08-12 03:16:20|40130.8|40110.8|40120.1|40100.1|40130.8|40110.8|40120.1|40100.1|4
1723432590000|2024-08-12 03:16:30|40122|40102|40122|40102|40123.9|40103.9|40119.5|40099.5|2
1723432600000|2024-08-12 03:16:40|40123.9|40103.9|40124.5|40104.5|40124.5|40104.5|40122|40102|0
1723432610000|2024-08-12 03:16:50|40122.6|40102.6|40124.5|40104.5|40124.5|40104.5|40122.6|40102.6|0
1723432620000|2024-08-12 03:17:00|40122.6|40102.6|40121.4|40101.4|40124.5|40104.5|40120.8|40100.8|2
1723432630000|2024-08-12 03:17:10|40118.9|40098.9|40105.8|40085.8|40118.9|40098.9|40105.8|40085.8|11
1723432640000|2024-08-12 03:17:20|40109.5|40089.5|40107|40087|40109.5|40089.5|40105.1|40085.1|3
1723432650000|2024-08-12 03:17:30|40108.9|40088.9|40108.9|40088.9|40108.9|40088.9|40108.9|40088.9|0
1723432660000|2024-08-12 03:17:40|40109.5|40089.5|40114.5|40094.5|40114.5|40094.5|40109.5|40089.5|1
1723432670000|2024-08-12 03:17:50|40113.9|40093.9|40113.3|40093.3|40118.3|40098.3|40113.3|40093.3|0
1723432680000|2024-08-12 03:18:00|40111.4|40091.4|40108.9|40088.9|40111.4|40091.4|40108.9|40088.9|0
1723432690000|2024-08-12 03:18:10|40110.8|40090.8|40112.6|40092.6|40112.6|40092.6|40108.9|40088.9|0
1723432700000|2024-08-12 03:18:20|40113.3|40093.3|40107|40087|40113.3|40093.3|40107|40087|0
1723432710000|2024-08-12 03:18:30|40108.9|40088.9|40105.2|40085.2|40108.9|40088.9|40105.2|40085.2|0
1723432720000|2024-08-12 03:18:40|40108.9|40088.9|40104.5|40084.5|40108.9|40088.9|40104.5|40084.5|1
1723432730000|2024-08-12 03:18:50|40108.3|40088.3|40104.5|40084.5|40108.9|40088.9|40104.5|40084.5|1
1723432740000|2024-08-12 03:19:00|40106.4|40086.4|40108.3|40088.3|40108.3|40088.3|40106.4|40086.4|6
1723432750000|2024-08-12 03:19:10|40108.9|40088.9|40118.3|40098.3|40119.5|40099.5|40108.9|40088.9|2
1723432760000|2024-08-12 03:19:20|40114.5|40094.5|40118.3|40098.3|40118.3|40098.3|40114.5|40094.5|0
1723432770000|2024-08-12 03:19:30|40114.5|40094.5|40122|40102|40122|40102|40114.5|40094.5|1
1723432780000|2024-08-12 03:19:40|40118.3|40098.3|40123.9|40103.9|40124.5|40104.5|40118.3|40098.3|1
1723432790000|2024-08-12 03:19:50|40123.3|40103.3|40123.3|40103.3|40123.3|40103.3|40121.4|40101.4|1
1723432800000|2024-08-12 03:20:00|40118.3|40098.3|40116.4|40096.4|40123.3|40103.3|40113.3|40093.3|4
1723432810000|2024-08-12 03:20:10|40113.9|40093.9|40118.9|40098.9|40118.9|40098.9|40113.3|40093.3|1
1723432820000|2024-08-12 03:20:20|40122.7|40102.7|40118.3|40098.3|40122.7|40102.7|40118.3|40098.3|1
1723432830000|2024-08-12 03:20:30|||||||||1
1723432840000|2024-08-12 03:20:40|40118.9|40098.9|40125.8|40105.8|40125.8|40105.8|40118.9|40098.9|0
1723432850000|2024-08-12 03:20:50|40126.4|40106.4|40127|40107|40127|40107|40126.4|40106.4|0
1723432860000|2024-08-12 03:21:00|40128.9|40108.9|40123.3|40103.3|40128.9|40108.9|40123.3|40103.3|1
1723432870000|2024-08-12 03:21:10|40121.4|40101.4|40113.3|40093.3|40123.3|40103.3|40113.3|40093.3|1
1723432880000|2024-08-12 03:21:20|40111.4|40091.4|40108.3|40088.3|40111.4|40091.4|40105.2|40085.2|2
1723432890000|2024-08-12 03:21:30|40106.4|40086.4|40103.9|40083.9|40108.3|40088.3|40103.9|40083.9|1
1723432900000|2024-08-12 03:21:40|40107.7|40087.7|40103.3|40083.3|40108.3|40088.3|40103.3|40083.3|0
1723432910000|2024-08-12 03:21:50|40103.9|40083.9|40106.4|40086.4|40108.3|40088.3|40103.3|40083.3|0
1723432920000|2024-08-12 03:22:00|40108.3|40088.3|40103.3|40083.3|40108.3|40088.3|40103.3|40083.3|0
1723432930000|2024-08-12 03:22:10|40102.7|40082.7|40103.3|40083.3|40103.9|40083.9|40102.7|40082.7|2
1723432940000|2024-08-12 03:22:20|40104.5|40084.5|40108.3|40088.3|40108.3|40088.3|40103.3|40083.3|2
1723432950000|2024-08-12 03:22:30|40108.9|40088.9|40108.9|40088.9|40108.9|40088.9|40108.9|40088.9|2
1723432960000|2024-08-12 03:22:40|40113.3|40093.3|40121.4|40101.4|40121.4|40101.4|40113.3|40093.3|4
1723432970000|2024-08-12 03:22:50|40123.3|40103.3|40114.5|40094.5|40123.3|40103.3|40114.5|40094.5|3
1723432980000|2024-08-12 03:23:00|40113.9|40093.9|40111.4|40091.4|40113.9|40093.9|40111.4|40091.4|0
1723432990000|2024-08-12 03:23:10|40113.3|40093.3|40118.3|40098.3|40118.9|40098.9|40113.3|40093.3|0
1723433000000|2024-08-12 03:23:20|40118.9|40098.9|40118.9|40098.9|40118.9|40098.9|40118.9|40098.9|0
1723433010000|2024-08-12 03:23:30|40118.3|40098.3|40123.3|40103.3|40123.3|40103.3|40118.3|40098.3|0
1723433020000|2024-08-12 03:23:40|40124.6|40104.6|40124.6|40104.6|40124.6|40104.6|40124.6|40104.6|1
1723433030000|2024-08-12 03:23:50|40126.4|40106.4|40128.9|40108.9|40131.4|40111.4|40124.6|40104.6|4
1723433040000|2024-08-12 03:24:00|40128.3|40108.3|40116.4|40096.4|40128.3|40108.3|40116.4|40096.4|1
1723433050000|2024-08-12 03:24:10|40115.8|40095.8|40118.3|40098.3|40118.3|40098.3|40113.3|40093.3|0
1723433060000|2024-08-12 03:24:20|40120.2|40100.2|40120.2|40100.2|40120.2|40100.2|40118.3|40098.3|0
1723433070000|2024-08-12 03:24:30|40121.4|40101.4|40119.6|40099.6|40122.1|40102.1|40119.6|40099.6|0
1723433080000|2024-08-12 03:24:40|40123.3|40103.3|40123.9|40103.9|40123.9|40103.9|40119.6|40099.6|0
1723433090000|2024-08-12 03:24:50|40123.3|40103.3|40123.9|40103.9|40128.3|40108.3|40123.3|40103.3|3
1723433100000|2024-08-12 03:25:00|40123.3|40103.3|40123.3|40103.3|40123.3|40103.3|40119.6|40099.6|1
1723433110000|2024-08-12 03:25:10|40123.9|40103.9|40128.3|40108.3|40128.3|40108.3|40123.9|40103.9|0
1723433120000|2024-08-12 03:25:20|40126.4|40106.4|40130.8|40110.8|40130.8|40110.8|40126.4|40106.4|0
1723433130000|2024-08-12 03:25:30|40128.9|40108.9|40133.9|40113.9|40133.9|40113.9|40128.3|40108.3|1
1723433140000|2024-08-12 03:25:40|40139.6|40119.6|40145.8|40125.8|40145.8|40125.8|40139.6|40119.6|3
1723433150000|2024-08-12 03:25:50|40146.4|40126.4|40146.4|40126.4|40149.6|40129.6|40146.4|40126.4|0
1723433160000|2024-08-12 03:26:00|40148.3|40128.3|40148.3|40128.3|40148.9|40128.9|40144.6|40124.6|0
1723433170000|2024-08-12 03:26:10|40144.6|40124.6|40144.6|40124.6|40148.3|40128.3|40144.6|40124.6|0
1723433180000|2024-08-12 03:26:20|40143.9|40123.9|40143.9|40123.9|40143.9|40123.9|40142.1|40122.1|0
1723433190000|2024-08-12 03:26:30|40143.3|40123.3|40143.3|40123.3|40143.3|40123.3|40138.3|40118.3|4
1723433200000|2024-08-12 03:26:40|40139.6|40119.6|40134.6|40114.6|40139.6|40119.6|40134.6|40114.6|0
1723433210000|2024-08-12 03:26:50|40133.9|40113.9|40133.9|40113.9|40134.6|40114.6|40133.9|40113.9|0
1723433220000|2024-08-12 03:27:00|40133.3|40113.3|40133.9|40113.9|40133.9|40113.9|40133.3|40113.3|0
1723433230000|2024-08-12 03:27:10|40133.3|40113.3|40133.3|40113.3|40133.3|40113.3|40133.3|40113.3|1
1723433240000|2024-08-12 03:27:20|40133.9|40113.9|40134.6|40114.6|40134.6|40114.6|40133.3|40113.3|0
1723433250000|2024-08-12 03:27:30|40133.9|40113.9|40134.6|40114.6|40136.4|40116.4|40129.6|40109.6|3
1723433260000|2024-08-12 03:27:40|40133.9|40113.9|40131.4|40111.4|40133.9|40113.9|40131.4|40111.4|0
1723433270000|2024-08-12 03:27:50|40134.6|40114.6|40134.6|40114.6|40134.6|40114.6|40134.6|40114.6|0
1723433280000|2024-08-12 03:28:00|40129.6|40109.6|40125.2|40105.2|40129.6|40109.6|40125.2|40105.2|4
1723433290000|2024-08-12 03:28:10|40124.6|40104.6|40118.9|40098.9|40124.6|40104.6|40118.9|40098.9|8
1723433300000|2024-08-12 03:28:20|40117.1|40097.1|40114.6|40094.6|40117.1|40097.1|40114.6|40094.6|1
1723433310000|2024-08-12 03:28:30|40113.3|40093.3|40113.3|40093.3|40113.3|40093.3|40113.3|40093.3|0
1723433320000|2024-08-12 03:28:40|40114.6|40094.6|40116.4|40096.4|40116.4|40096.4|40114.6|40094.6|0
1723433330000|2024-08-12 03:28:50|||||||||2
1723433340000|2024-08-12 03:29:00|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|0
1723433350000|2024-08-12 03:29:10|40117.1|40097.1|40114.6|40094.6|40117.1|40097.1|40114.6|40094.6|1
1723433360000|2024-08-12 03:29:20|40114|40094|40112.1|40092.1|40114|40094|40112.1|40092.1|0
1723433370000|2024-08-12 03:29:30|40110.8|40090.8|40113.3|40093.3|40117.1|40097.1|40109|40089|0
1723433380000|2024-08-12 03:29:40|40111.5|40091.5|40113.3|40093.3|40114.6|40094.6|40111.5|40091.5|0
1723433390000|2024-08-12 03:29:50|40114.6|40094.6|40119.6|40099.6|40119.6|40099.6|40113.3|40093.3|1
1723433400000|2024-08-12 03:30:00|40121.5|40101.5|40119.6|40099.6|40121.5|40101.5|40119.6|40099.6|0
1723433410000|2024-08-12 03:30:10|40119|40099|40116.5|40096.5|40119|40099|40115.8|40095.8|0
1723433420000|2024-08-12 03:30:20|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|0
1723433430000|2024-08-12 03:30:30|40116.5|40096.5|40114.6|40094.6|40116.5|40096.5|40114.6|40094.6|0
1723433450000|2024-08-12 03:30:50|40116.5|40096.5|40114.6|40094.6|40116.5|40096.5|40114.6|40094.6|0
1723433460000|2024-08-12 03:31:00|40115.8|40095.8|40116.5|40096.5|40119|40099|40115.8|40095.8|1
1723433470000|2024-08-12 03:31:10|40117.1|40097.1|40114|40094|40119|40099|40114|40094|1
1723433480000|2024-08-12 03:31:20|40114.6|40094.6|40116.5|40096.5|40116.5|40096.5|40114.6|40094.6|1
1723433490000|2024-08-12 03:31:30|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|0
1723433500000|2024-08-12 03:31:40|40116.5|40096.5|40118.3|40098.3|40118.3|40098.3|40116.5|40096.5|0
1723433510000|2024-08-12 03:31:50|40119|40099|40119|40099|40119|40099|40119|40099|0
1723433520000|2024-08-12 03:32:00|40120.8|40100.8|40119|40099|40122.7|40102.7|40119|40099|2
1723433530000|2024-08-12 03:32:10|40120.8|40100.8|40119|40099|40122.7|40102.7|40119|40099|0
1723433540000|2024-08-12 03:32:20|40120.8|40100.8|40119.6|40099.6|40122.7|40102.7|40119|40099|0
1723433550000|2024-08-12 03:32:30|40119|40099|40114.6|40094.6|40119.6|40099.6|40114.6|40094.6|3
1723433560000|2024-08-12 03:32:40|40112.7|40092.7|40112.1|40092.1|40112.7|40092.7|40112.1|40092.1|0
1723433570000|2024-08-12 03:32:50|40109.6|40089.6|40107.7|40087.7|40109.6|40089.6|40107.7|40087.7|1
1723433580000|2024-08-12 03:33:00|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|0
1723433590000|2024-08-12 03:33:10|40109|40089|40109|40089|40109|40089|40107.1|40087.1|0
1723433610000|2024-08-12 03:33:30|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|1
1723433630000|2024-08-12 03:33:50|40109|40089|40108.3|40088.3|40109|40089|40108.3|40088.3|0
1723433640000|2024-08-12 03:34:00|40109|40089|40113.3|40093.3|40113.3|40093.3|40109|40089|0
1723433650000|2024-08-12 03:34:10|40114|40094|40114|40094|40114|40094|40114|40094|1
1723433660000|2024-08-12 03:34:20|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|0
1723433670000|2024-08-12 03:34:30|40116.5|40096.5|40116.5|40096.5|40116.5|40096.5|40116.5|40096.5|0
1723433680000|2024-08-12 03:34:40|40118.3|40098.3|40118.3|40098.3|40118.3|40098.3|40116.5|40096.5|0
1723433690000|2024-08-12 03:34:50|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|40114.6|40094.6|1
1723433700000|2024-08-12 03:35:00|40114|40094|40113.4|40093.4|40114|40094|40113.3|40093.3|0
1723433720000|2024-08-12 03:35:20|40111.5|40091.5|40109.6|40089.6|40111.5|40091.5|40109.6|40089.6|0
1723433730000|2024-08-12 03:35:30|40110.9|40090.9|40109.6|40089.6|40114.6|40094.6|40109.6|40089.6|0
1723433740000|2024-08-12 03:35:40|40113.4|40093.4|40113.4|40093.4|40113.4|40093.4|40113.4|40093.4|0
1723433750000|2024-08-12 03:35:50|40114.6|40094.6|40113.4|40093.4|40114.6|40094.6|40113.4|40093.4|0
1723433770000|2024-08-12 03:36:10|40109.6|40089.6|40113.4|40093.4|40113.4|40093.4|40109.6|40089.6|1
1723433780000|2024-08-12 03:36:20|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|40109.6|40089.6|0
1723433800000|2024-08-12 03:36:40|40109|40089|40107.1|40087.1|40109|40089|40107.1|40087.1|1
1723433810000|2024-08-12 03:36:50|40106.5|40086.5|40088.4|40068.4|40106.5|40086.5|40088.4|40068.4|7
1723433830000|2024-08-12 03:37:10|40089.6|40069.6|40088.4|40068.4|40093.4|40073.4|40088.4|40068.4|2
1723433840000|2024-08-12 03:37:20|40087.7|40067.7|40083.4|40063.4|40087.7|40067.7|40083.4|40063.4|1
1723433860000|2024-08-12 03:37:40|||||||||1
1723433870000|2024-08-12 03:37:50|40081.5|40061.5|40079|40059|40081.5|40061.5|40079|40059|0
1723433880000|2024-08-12 03:38:00|40082.7|40062.7|40083.4|40063.4|40083.4|40063.4|40082.7|40062.7|1
1723433890000|2024-08-12 03:38:10|40084|40064|40084|40064|40084|40064|40084|40064|0
1723433900000|2024-08-12 03:38:20|40088.4|40068.4|40084.6|40064.6|40088.4|40068.4|40084.6|40064.6|2
1723433910000|2024-08-12 03:38:30|40084|40064|40084|40064|40084.6|40064.6|40084|40064|0
1723433940000|2024-08-12 03:39:00|40083.4|40063.4|40083.4|40063.4|40083.4|40063.4|40083.4|40063.4|0
1723433960000|2024-08-12 03:39:20|40088.4|40068.4|40088.4|40068.4|40088.4|40068.4|40088.4|40068.4|0
1723433970000|2024-08-12 03:39:30|40086.5|40066.5|40088.4|40068.4|40088.4|40068.4|40084|40064|0
1723433980000|2024-08-12 03:39:40|40086.5|40066.5|40088.4|40068.4|40088.4|40068.4|40084.6|40064.6|0
1723433990000|2024-08-12 03:39:50|||||||||1
1723434010000|2024-08-12 03:40:10|||||||||1
1723434030000|2024-08-12 03:40:30|40084.6|40064.6|40084.6|40064.6|40084.6|40064.6|40084.6|40064.6|0
1723434040000|2024-08-12 03:40:40|40088.4|40068.4|40078.4|40058.4|40088.4|40068.4|40078.4|40058.4|7
1723434050000|2024-08-12 03:40:50|40073.4|40053.4|40078.4|40058.4|40078.4|40058.4|40073.4|40053.4|7
1723434070000|2024-08-12 03:41:10|40076.5|40056.5|40078.4|40058.4|40078.4|40058.4|40076.5|40056.5|0
1723434080000|2024-08-12 03:41:20|40074|40054|40079|40059|40079|40059|40074|40054|9
1723434090000|2024-08-12 03:41:30|40081.5|40061.5|40083.4|40063.4|40083.4|40063.4|40081.5|40061.5|0
1723434100000|2024-08-12 03:41:40|40084|40064|40084.6|40064.6|40084.6|40064.6|40084|40064|0
1723434110000|2024-08-12 03:41:50|40088.4|40068.4|40084.6|40064.6|40088.4|40068.4|40084.6|40064.6|0
1723434120000|2024-08-12 03:42:00|40088.4|40068.4|40089|40069|40089|40069|40088.4|40068.4|0
1723434140000|2024-08-12 03:42:20|40090.9|40070.9|40091.5|40071.5|40091.5|40071.5|40090.9|40070.9|0
1723434150000|2024-08-12 03:42:30|40090.9|40070.9|40090.9|40070.9|40090.9|40070.9|40090.9|40070.9|0
1723434170000|2024-08-12 03:42:50|40091.5|40071.5|40094.6|40074.6|40094.6|40074.6|40091.5|40071.5|1
1723434180000|2024-08-12 03:43:00|40098.4|40078.4|40098.4|40078.4|40098.4|40078.4|40098.4|40078.4|0
1723434190000|2024-08-12 03:43:10|40102.1|40082.1|40102.1|40082.1|40102.1|40082.1|40102.1|40082.1|0
1723434200000|2024-08-12 03:43:20|40103.4|40083.4|40103.4|40083.4|40103.4|40083.4|40103.4|40083.4|1
1723434210000|2024-08-12 03:43:30|40104|40084|40104|40084|40104|40084|40104|40084|0
1723434240000|2024-08-12 03:44:00|40107.8|40087.8|40107.8|40087.8|40107.8|40087.8|40104|40084|0
1723434250000|2024-08-12 03:44:10|40108.4|40088.4|40108.4|40088.4|40108.4|40088.4|40108.4|40088.4|0
1723434300000|2024-08-12 03:45:00|40109|40089|40106.5|40086.5|40109.7|40089.7|40106.5|40086.5|0
1723434310000|2024-08-12 03:45:10|40108.4|40088.4|40106.5|40086.5|40108.4|40088.4|40106.5|40086.5|0
1723434320000|2024-08-12 03:45:20|||||||||1
1723434340000|2024-08-12 03:45:40|40105.9|40085.9|40104|40084|40106.5|40086.5|40104|40084|0
1723434370000|2024-08-12 03:46:10|40104.7|40084.7|40104.7|40084.7|40104.7|40084.7|40104.7|40084.7|0
1723434420000|2024-08-12 03:47:00|40104|40084|40104.7|40084.7|40104.7|40084.7|40104|40084|0
1723434450000|2024-08-12 03:47:30|40104|40084|40104.7|40084.7|40104.7|40084.7|40104|40084|0
1723434460000|2024-08-12 03:47:40|40104|40084|40104.7|40084.7|40104.7|40084.7|40104|40084|0
1723434470000|2024-08-12 03:47:50|40102.2|40082.2|40104.7|40084.7|40104.7|40084.7|40102.2|40082.2|1
1723434480000|2024-08-12 03:48:00|40102.2|40082.2|40102.2|40082.2|40102.2|40082.2|40102.2|40082.2|0
1723434510000|2024-08-12 03:48:30|40104|40084|40102.2|40082.2|40105.3|40085.3|40102.2|40082.2|1
1723434530000|2024-08-12 03:48:50|||||||||1
1723434550000|2024-08-12 03:49:10|40104|40084|40104.7|40084.7|40104.7|40084.7|40104|40084|0
1723434570000|2024-08-12 03:49:30|40103.4|40083.4|40104.7|40084.7|40104.7|40084.7|40099.7|40079.7|1
1723434580000|2024-08-12 03:49:40|40104|40084|40104.7|40084.7|40104.7|40084.7|40101.5|40081.5|0
1723434600000|2024-08-12 03:50:00|40102.2|40082.2|40104|40084|40104|40084|40102.2|40082.2|4
1723434610000|2024-08-12 03:50:10|40104.7|40084.7|40104.7|40084.7|40104.7|40084.7|40104.7|40084.7|1
1723434630000|2024-08-12 03:50:30|||||||||1
1723434680000|2024-08-12 03:51:20|40108.4|40088.4|40109.7|40089.7|40109.7|40089.7|40108.4|40088.4|0
1723434690000|2024-08-12 03:51:30|40110.3|40090.3|40114.7|40094.7|40114.7|40094.7|40110.3|40090.3|0
1723434700000|2024-08-12 03:51:40|40114.1|40094.1|40112.2|40092.2|40114.7|40094.7|40112.2|40092.2|3
1723434740000|2024-08-12 03:52:20|40114.7|40094.7|40109.7|40089.7|40114.7|40094.7|40109.7|40089.7|1
1723434750000|2024-08-12 03:52:30|40114.7|40094.7|40114.7|40094.7|40114.7|40094.7|40114.7|40094.7|0
1723434800000|2024-08-12 03:53:20|40112.8|40092.8|40116.6|40096.6|40116.6|40096.6|40112.8|40092.8|4
1723434850000|2024-08-12 03:54:10|40117.2|40097.2|40119.1|40099.1|40119.1|40099.1|40117.2|40097.2|0
1723434860000|2024-08-12 03:54:20|40120.9|40100.9|40121.6|40101.6|40121.6|40101.6|40120.9|40100.9|2
1723434880000|2024-08-12 03:54:40|40124.7|40104.7|40124.7|40104.7|40124.7|40104.7|40124.7|40104.7|3
1723434890000|2024-08-12 03:54:50|40128.4|40108.4|40131.6|40111.6|40131.6|40111.6|40128.4|40108.4|5
1723434900000|2024-08-12 03:55:00|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|3
1723434910000|2024-08-12 03:55:10|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|1
1723434980000|2024-08-12 03:56:20|40132.8|40112.8|40132.8|40112.8|40132.8|40112.8|40132.8|40112.8|1
1723434990000|2024-08-12 03:56:30|40130.3|40110.3|40130.3|40110.3|40130.3|40110.3|40130.3|40110.3|0
1723435010000|2024-08-12 03:56:50|40134.1|40114.1|40134.7|40114.7|40134.7|40114.7|40134.1|40114.1|0
1723435020000|2024-08-12 03:57:00|40134.1|40114.1|40133.5|40113.5|40134.1|40114.1|40133.5|40113.5|0
1723435030000|2024-08-12 03:57:10|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|0
1723435040000|2024-08-12 03:57:20|40130.3|40110.3|40134.7|40114.7|40134.7|40114.7|40130.3|40110.3|2
1723435060000|2024-08-12 03:57:40|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|3
1723435070000|2024-08-12 03:57:50|40129.7|40109.7|40129.7|40109.7|40134.7|40114.7|40129.7|40109.7|0
1723435080000|2024-08-12 03:58:00|40133.5|40113.5|40134.1|40114.1|40134.1|40114.1|40129.7|40109.7|0
1723435090000|2024-08-12 03:58:10|40129.7|40109.7|40134.1|40114.1|40134.1|40114.1|40129.7|40109.7|0
1723435100000|2024-08-12 03:58:20|40130.3|40110.3|40129.7|40109.7|40130.3|40110.3|40129.7|40109.7|0
1723435110000|2024-08-12 03:58:30|40134.1|40114.1|40133.5|40113.5|40134.1|40114.1|40133.5|40113.5|4
1723435120000|2024-08-12 03:58:40|40131.6|40111.6|40129.7|40109.7|40134.1|40114.1|40129.7|40109.7|1
1723435140000|2024-08-12 03:59:00|40129.1|40109.1|40129.7|40109.7|40129.7|40109.7|40129.1|40109.1|0
1723435160000|2024-08-12 03:59:20|40133.5|40113.5|40134.1|40114.1|40134.1|40114.1|40133.5|40113.5|0
1723435170000|2024-08-12 03:59:30|||||||||1
1723435190000|2024-08-12 03:59:50|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|40132.2|40112.2|3
1723435240000|2024-08-12 04:00:40|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|0
1723435270000|2024-08-12 04:01:10|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|40129.7|40109.7|0
1723435280000|2024-08-12 04:01:20|40132.2|40112.2|40132.2|40112.2|40134.1|40114.1|40132.2|40112.2|3
1723435300000|2024-08-12 04:01:40|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|0
1723435310000|2024-08-12 04:01:50|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|0
1723435330000|2024-08-12 04:02:10|40134.7|40114.7|40131.6|40111.6|40134.7|40114.7|40131.6|40111.6|0
1723435340000|2024-08-12 04:02:20|40129.7|40109.7|40133.5|40113.5|40133.5|40113.5|40129.7|40109.7|1
1723435360000|2024-08-12 04:02:40|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|0
1723435410000|2024-08-12 04:03:30|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|0
1723435420000|2024-08-12 04:03:40|40138.5|40118.5|40136.6|40116.6|40138.5|40118.5|40136.6|40116.6|0
1723435430000|2024-08-12 04:03:50|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|40134.1|40114.1|0
1723435440000|2024-08-12 04:04:00|40136.6|40116.6|40134.1|40114.1|40136.6|40116.6|40134.1|40114.1|1
1723435450000|2024-08-12 04:04:10|40133.5|40113.5|40131.6|40111.6|40133.5|40113.5|40131.6|40111.6|0
1723435460000|2024-08-12 04:04:20|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|40134.1|40114.1|0
1723435470000|2024-08-12 04:04:30|40133.5|40113.5|40136.6|40116.6|40136.6|40116.6|40133.5|40113.5|0
1723435480000|2024-08-12 04:04:40|40134.7|40114.7|40134.1|40114.1|40134.7|40114.7|40134.1|40114.1|1
1723435490000|2024-08-12 04:04:50|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|0
1723435500000|2024-08-12 04:05:00|40134.1|40114.1|40133.5|40113.5|40134.1|40114.1|40133.5|40113.5|0
1723435510000|2024-08-12 04:05:10|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|0
1723435520000|2024-08-12 04:05:20|40133.5|40113.5|40131.6|40111.6|40133.5|40113.5|40131.6|40111.6|0
1723435540000|2024-08-12 04:05:40|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|40134.7|40114.7|0
1723435550000|2024-08-12 04:05:50|40133.5|40113.5|40131.6|40111.6|40133.5|40113.5|40131.6|40111.6|0
1723435560000|2024-08-12 04:06:00|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|40133.5|40113.5|0
1723435570000|2024-08-12 04:06:10|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|40131.6|40111.6|0
1723435580000|2024-08-12 04:06:20|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|2
1723435610000|2024-08-12 04:06:50|40127.9|40107.9|40127.9|40107.9|40127.9|40107.9|40127.9|40107.9|0
1723435630000|2024-08-12 04:07:10|40127.3|40107.3|40129.1|40109.1|40129.1|40109.1|40127.3|40107.3|2
1723435680000|2024-08-12 04:08:00|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|40129.8|40109.8|2
1723435690000|2024-08-12 04:08:10|40130.4|40110.4|40134.1|40114.1|40134.1|40114.1|40130.4|40110.4|0
1723435700000|2024-08-12 04:08:20|40134.8|40114.8|40137.3|40117.3|40137.3|40117.3|40134.8|40114.8|0
1723435750000|2024-08-12 04:09:10|40139.8|40119.8|40145.4|40125.4|40145.4|40125.4|40139.8|40119.8|5
1723435790000|2024-08-12 04:09:50|40147.3|40127.3|40149.1|40129.1|40149.1|40129.1|40147.3|40127.3|1
1723435800000|2024-08-12 04:10:00|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|40149.8|40129.8|0
1723435810000|2024-08-12 04:10:10|40146.6|40126.6|40144.8|40124.8|40146.6|40126.6|40144.8|40124.8|1
1723435830000|2024-08-12 04:10:30|40146.6|40126.6|40146.6|40126.6|40146.6|40126.6|40146.6|40126.6|0
1723435850000|2024-08-12 04:10:50|40148.5|40128.5|40148.5|40128.5|40148.5|40128.5|40148.5|40128.5|0
1723435860000|2024-08-12 04:11:00|40146.6|40126.6|40144.8|40124.8|40149.1|40129.1|40144.8|40124.8|3
1723435900000|2024-08-12 04:11:40|40144.2|40124.2|40144.2|40124.2|40144.2|40124.2|40144.2|40124.2|5
1723435970000|2024-08-12 04:12:50|40143.5|40123.5|40143.5|40123.5|40143.5|40123.5|40143.5|40123.5|0
1723435980000|2024-08-12 04:13:00|40144.2|40124.2|40144.2|40124.2|40144.2|40124.2|40144.2|40124.2|11
1723436010000|2024-08-12 04:13:30|40141.7|40121.7|40141.7|40121.7|40141.7|40121.7|40141.7|40121.7|1
1723436060000|2024-08-12 04:14:20|40143.5|40123.5|40141.7|40121.7|40144.2|40124.2|40141.7|40121.7|0
1723436070000|2024-08-12 04:14:30|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|40139.2|40119.2|0
1723436120000|2024-08-12 04:15:20|40141.7|40121.7|40141.7|40121.7|40141.7|40121.7|40141.7|40121.7|3
1723436130000|2024-08-12 04:15:30|40142.3|40122.3|40141.7|40121.7|40144.2|40124.2|40141.7|40121.7|1
1723436140000|2024-08-12 04:15:40|40134.8|40114.8|40131.7|40111.7|40134.8|40114.8|40131.7|40111.7|16
1723436150000|2024-08-12 04:15:50|40130.4|40110.4|40130.4|40110.4|40130.4|40110.4|40130.4|40110.4|0
1723436160000|2024-08-12 04:16:00|40124.8|40104.8|40124.8|40104.8|40124.8|40104.8|40124.8|40104.8|26
1723436170000|2024-08-12 04:16:10|40113.5|40093.5|40113.5|40093.5|40113.5|40093.5|40113.5|40093.5|3
1723436180000|2024-08-12 04:16:20|40115.4|40095.4|40113.5|40093.5|40115.4|40095.4|40113.5|40093.5|0
1723436200000|2024-08-12 04:16:40|||||||||1
1723436210000|2024-08-12 04:16:50|40112.9|40092.9|40110.4|40090.4|40112.9|40092.9|40110.4|40090.4|3
1723436220000|2024-08-12 04:17:00|40112.9|40092.9|40113.6|40093.6|40113.6|40093.6|40112.9|40092.9|17
1723436260000|2024-08-12 04:17:40|40118.6|40098.6|40120.4|40100.4|40120.4|40100.4|40118.6|40098.6|3
1723436270000|2024-08-12 04:17:50|40118.6|40098.6|40118.6|40098.6|40118.6|40098.6|40118.6|40098.6|0
1723436290000|2024-08-12 04:18:10|||||||||1
1723436300000|2024-08-12 04:18:20|40114.8|40094.8|40113.6|40093.6|40114.8|40094.8|40113.6|40093.6|0
1723436310000|2024-08-12 04:18:30|40111.7|40091.7|40111.7|40091.7|40111.7|40091.7|40111.7|40091.7|0
1723436330000|2024-08-12 04:18:50|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|0
1723436340000|2024-08-12 04:19:00|||||||||2
1723436360000|2024-08-12 04:19:20|40109.8|40089.8|40109.8|40089.8|40113.6|40093.6|40109.8|40089.8|0
1723436380000|2024-08-12 04:19:40|40113.6|40093.6|40114.8|40094.8|40114.8|40094.8|40113.6|40093.6|0
1723436400000|2024-08-12 04:20:00|40113.6|40093.6|40109.8|40089.8|40113.6|40093.6|40109.8|40089.8|0
1723436470000|2024-08-12 04:21:10|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|0
1723436500000|2024-08-12 04:21:40|40111.7|40091.7|40109.8|40089.8|40111.7|40091.7|40109.8|40089.8|0
1723436510000|2024-08-12 04:21:50|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|0
1723436520000|2024-08-12 04:22:00|40111.7|40091.7|40113.6|40093.6|40113.6|40093.6|40109.8|40089.8|0
1723436530000|2024-08-12 04:22:10|40111.7|40091.7|40109.8|40089.8|40111.7|40091.7|40109.8|40089.8|0
1723436570000|2024-08-12 04:22:50|40111.7|40091.7|40111.7|40091.7|40111.7|40091.7|40111.7|40091.7|0
1723436580000|2024-08-12 04:23:00|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|1
1723436590000|2024-08-12 04:23:10|40109.2|40089.2|40109.2|40089.2|40109.2|40089.2|40109.2|40089.2|0
1723436610000|2024-08-12 04:23:30|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|0
1723436630000|2024-08-12 04:23:50|40109.2|40089.2|40109.2|40089.2|40109.2|40089.2|40109.2|40089.2|0
1723436640000|2024-08-12 04:24:00|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|40109.2|40089.2|0
1723436690000|2024-08-12 04:24:50|40111.7|40091.7|40113.6|40093.6|40113.6|40093.6|40111.7|40091.7|4
1723436700000|2024-08-12 04:25:00|40111.7|40091.7|40109.8|40089.8|40111.7|40091.7|40109.2|40089.2|4
1723436710000|2024-08-12 04:25:10|40114.2|40094.2|40112.3|40092.3|40114.2|40094.2|40112.3|40092.3|0
1723436720000|2024-08-12 04:25:20|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|40109.8|40089.8|1
1723436740000|2024-08-12 04:25:40|40114.2|40094.2|40114.8|40094.8|40114.8|40094.8|40114.2|40094.2|1
1723436760000|2024-08-12 04:26:00|40114.2|40094.2|40114.8|40094.8|40116.7|40096.7|40114.2|40094.2|2
1723436780000|2024-08-12 04:26:20|40118.6|40098.6|40114.2|40094.2|40118.6|40098.6|40114.2|40094.2|1
1723436790000|2024-08-12 04:26:30|||||||||1
1723436800000|2024-08-12 04:26:40|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|40113.6|40093.6|0
1723436810000|2024-08-12 04:26:50|40114.2|40094.2|40114.2|40094.2|40114.2|40094.2|40114.2|40094.2|3
1723436850000|2024-08-12 04:27:30|||||||||1
1723436920000|2024-08-12 04:28:40|40116.1|40096.1|40116.1|40096.1|40116.1|40096.1|40116.1|40096.1|0
1723436940000|2024-08-12 04:29:00|40118|40098|40118.6|40098.6|40118.6|40098.6|40118|40098|0
1723436950000|2024-08-12 04:29:10|40119.2|40099.2|40119.2|40099.2|40119.2|40099.2|40119.2|40099.2|0
1723436960000|2024-08-12 04:29:20|40118.6|40098.6|40118.6|40098.6|40118.6|40098.6|40118.6|40098.6|0
1723436970000|2024-08-12 04:29:30|40116.7|40096.7|40118.6|40098.6|40118.6|40098.6|40116.7|40096.7|1
1723436980000|2024-08-12 04:29:40|40119.2|40099.2|40126.1|40106.1|40126.1|40106.1|40119.2|40099.2|1
1723437000000|2024-08-12 04:30:00|40124.2|40104.2|40129.9|40109.9|40133|40113|40124.2|40104.2|6
1723437010000|2024-08-12 04:30:10|40131.7|40111.7|40133.6|40113.6|40133.6|40113.6|40131.7|40111.7|0
1723437030000|2024-08-12 04:30:30|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|0
1723437040000|2024-08-12 04:30:40|40138|40118|40134.2|40114.2|40138|40118|40134.2|40114.2|0
1723437050000|2024-08-12 04:30:50|40133.6|40113.6|40133.6|40113.6|40134.2|40114.2|40133.6|40113.6|1
1723437060000|2024-08-12 04:31:00|40134.2|40114.2|40134.2|40114.2|40134.2|40114.2|40131.7|40111.7|2
1723437070000|2024-08-12 04:31:10|40134.9|40114.9|40134.2|40114.2|40134.9|40114.9|40134.2|40114.2|0
1723437090000|2024-08-12 04:31:30|40134.9|40114.9|40134.9|40114.9|40134.9|40114.9|40134.9|40114.9|1
1723437100000|2024-08-12 04:31:40|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|40135.5|40115.5|0
1723437110000|2024-08-12 04:31:50|40134.9|40114.9|40135.5|40115.5|40135.5|40115.5|40134.9|40114.9|0
1723437120000|2024-08-12 04:32:00|40134.9|40114.9|40137.4|40117.4|40137.4|40117.4|40134.9|40114.9|0
1723437130000|2024-08-12 04:32:10|40136.7|40116.7|40136.7|40116.7|40136.7|40116.7|40136.7|40116.7|0
1723437140000|2024-08-12 04:32:20|||||||||1
1723437150000|2024-08-12 04:32:30|40136.8|40116.8|40136.8|40116.8|40136.8|40116.8|40136.8|40116.8|0
1723437160000|2024-08-12 04:32:40|40136.1|40116.1|40136.1|40116.1|40136.1|40116.1|40136.1|40116.1|0
1723437240000|2024-08-12 04:34:00|40134.3|40114.3|40134.3|40114.3|40134.3|40114.3|40134.3|40114.3|0
1723437250000|2024-08-12 04:34:10|||||||||2
1723437260000|2024-08-12 04:34:20|40132.4|40112.4|40132.4|40112.4|40132.4|40112.4|40132.4|40112.4|0
1723437270000|2024-08-12 04:34:30|40134.3|40114.3|40134.3|40114.3|40134.3|40114.3|40134.3|40114.3|0
1723437280000|2024-08-12 04:34:40|40135.5|40115.5|40137.4|40117.4|40137.4|40117.4|40135.5|40115.5|1
1723437300000|2024-08-12 04:35:00|40134.9|40114.9|40134.9|40114.9|40134.9|40114.9|40134.9|40114.9|0
1723437340000|2024-08-12 04:35:40|40136.8|40116.8|40136.8|40116.8|40136.8|40116.8|40136.8|40116.8|0
1723437350000|2024-08-12 04:35:50|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|40139.3|40119.3|0
1723437360000|2024-08-12 04:36:00|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|40139.9|40119.9|4
1723437470000|2024-08-12 04:37:50|40141.2|40121.2|40144.9|40124.9|40144.9|40124.9|40141.2|40121.2|1
1723437490000|2024-08-12 04:38:10|||||||||1
1723437530000|2024-08-12 04:38:50|40149.3|40129.3|40149.3|40129.3|40149.3|40129.3|40149.3|40129.3|1
1723437540000|2024-08-12 04:39:00|40152.4|40132.4|40157.4|40137.4|40157.4|40137.4|40152.4|40132.4|4
1723437550000|2024-08-12 04:39:10|40161.2|40141.2|40159.3|40139.3|40161.2|40141.2|40159.3|40139.3|1
1723437560000|2024-08-12 04:39:20|40163.7|40143.7|40163|40143|40163.7|40143.7|40163|40143|0
1723437570000|2024-08-12 04:39:30|40159.3|40139.3|40159.3|40139.3|40159.3|40139.3|40159.3|40139.3|0
1723437580000|2024-08-12 04:39:40|40159.9|40139.9|40159.9|40139.9|40159.9|40139.9|40159.9|40139.9|0
1723437590000|2024-08-12 04:39:50|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|40162.4|40142.4|2
1723437600000|2024-08-12 04:40:00|40164.3|40144.3|40164.9|40144.9|40164.9|40144.9|40164.3|40144.3|0
1723437610000|2024-08-12 04:40:10|40168|40148|40168.7|40148.7|40168.7|40148.7|40164.3|40144.3|1
1723437630000|2024-08-12 04:40:30|40169.3|40149.3|40171.2|40151.2|40171.2|40151.2|40169.3|40149.3|1
1723437650000|2024-08-12 04:40:50|40171.8|40151.8|40171.8|40151.8|40171.8|40151.8|40171.8|40151.8|3
1723437660000|2024-08-12 04:41:00|40173.7|40153.7|40178.7|40158.7|40178.7|40158.7|40173.7|40153.7|4
1723437670000|2024-08-12 04:41:10|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|40181.2|40161.2|0
1723437680000|2024-08-12 04:41:20|40179.3|40159.3|40181.2|40161.2|40181.2|40161.2|40179.3|40159.3|0
1723437690000|2024-08-12 04:41:30|40179.3|40159.3|40181.8|40161.8|40184.3|40164.3|40179.3|40159.3|1
1723437710000|2024-08-12 04:41:50|40179.9|40159.9|40183.7|40163.7|40183.7|40163.7|40179.9|40159.9|0
1723437720000|2024-08-12 04:42:00|40179.9|40159.9|40184.3|40164.3|40184.3|40164.3|40179.9|40159.9|0
1723437730000|2024-08-12 04:42:10|40184.9|40164.9|40187.4|40167.4|40187.4|40167.4|40184.9|40164.9|3
1723437740000|2024-08-12 04:42:20|40189.3|40169.3|40192.4|40172.4|40192.4|40172.4|40189.3|40169.3|2
1723437780000|2024-08-12 04:43:00|40194.3|40174.3|40194.3|40174.3|40194.3|40174.3|40194.3|40174.3|0
1723437790000|2024-08-12 04:43:10|40192.4|40172.4|40194.3|40174.3|40194.3|40174.3|40192.4|40172.4|0
1723437800000|2024-08-12 04:43:20|40192.4|40172.4|40194.9|40174.9|40196.8|40176.8|40192.4|40172.4|2
1723437810000|2024-08-12 04:43:30|40197.4|40177.4|40199.3|40179.3|40199.3|40179.3|40197.4|40177.4|0
1723437820000|2024-08-12 04:43:40|40197.4|40177.4|40196.8|40176.8|40197.4|40177.4|40196.8|40176.8|1
1723437830000|2024-08-12 04:43:50|40194.9|40174.9|40193.7|40173.7|40194.9|40174.9|40193.7|40173.7|1
1723437850000|2024-08-12 04:44:10|40191.8|40171.8|40193.7|40173.7|40193.7|40173.7|40191.8|40171.8|0
1723437860000|2024-08-12 04:44:20|40194.3|40174.3|40193.7|40173.7|40194.3|40174.3|40193.7|40173.7|0
1723437870000|2024-08-12 04:44:30|40194.3|40174.3|40193.7|40173.7|40194.3|40174.3|40193.7|40173.7|0
1723437880000|2024-08-12 04:44:40|40189.3|40169.3|40189.3|40169.3|40189.3|40169.3|40189.3|40169.3|1
1723437890000|2024-08-12 04:44:50|40185.6|40165.6|40187.4|40167.4|40187.4|40167.4|40185.6|40165.6|0
1723437900000|2024-08-12 04:45:00|40185.6|40165.6|40189.3|40169.3|40189.3|40169.3|40185.6|40165.6|1
1723437910000|2024-08-12 04:45:10|40186.8|40166.8|40185.6|40165.6|40186.8|40166.8|40184.9|40164.9|0
1723437920000|2024-08-12 04:45:20|40187.4|40167.4|40194.3|40174.3|40194.3|40174.3|40187.4|40167.4|2
1723437930000|2024-08-12 04:45:30|||||||||3
1723437940000|2024-08-12 04:45:40|40191.8|40171.8|40193.7|40173.7|40193.7|40173.7|40191.8|40171.8|4
1723437950000|2024-08-12 04:45:50|40191.8|40171.8|40194.3|40174.3|40194.3|40174.3|40191.8|40171.8|0
1723437960000|2024-08-12 04:46:00|40194.9|40174.9|40197.4|40177.4|40197.4|40177.4|40194.9|40174.9|6
1723437970000|2024-08-12 04:46:10|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|0
1723437980000|2024-08-12 04:46:20|40197.4|40177.4|40194.9|40174.9|40197.4|40177.4|40194.9|40174.9|0
1723437990000|2024-08-12 04:46:30|40195.6|40175.6|40199.3|40179.3|40199.3|40179.3|40195.6|40175.6|1
1723438030000|2024-08-12 04:47:10|40197.4|40177.4|40199.3|40179.3|40199.3|40179.3|40194.9|40174.9|1
1723438080000|2024-08-12 04:48:00|40199.9|40179.9|40201.8|40181.8|40203.7|40183.7|40199.9|40179.9|2
1723438090000|2024-08-12 04:48:10|40202.4|40182.4|40204.3|40184.3|40204.3|40184.3|40202.4|40182.4|1
1723438100000|2024-08-12 04:48:20|40207.5|40187.5|40205.6|40185.6|40208.1|40188.1|40205.6|40185.6|7
1723438110000|2024-08-12 04:48:30|40208.1|40188.1|40210|40190|40210|40190|40208.1|40188.1|1
1723438120000|2024-08-12 04:48:40|40210.6|40190.6|40210|40190|40210.6|40190.6|40210|40190|1
1723438170000|2024-08-12 04:49:30|40209.3|40189.3|40205|40185|40209.3|40189.3|40205|40185|5
1723438190000|2024-08-12 04:49:50|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|40203.7|40183.7|0
1723438200000|2024-08-12 04:50:00|40203.7|40183.7|40201.8|40181.8|40204.3|40184.3|40200|40180|1
1723438210000|2024-08-12 04:50:10|40200|40180|40200|40180|40201.8|40181.8|40200|40180|0
1723438230000|2024-08-12 04:50:30|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|40199.3|40179.3|0
1723438240000|2024-08-12 04:50:40|40201.8|40181.8|40201.8|40181.8|40201.8|40181.8|40200|40180|3
1723438260000|2024-08-12 04:51:00|40199.3|40179.3|40197.5|40177.5|40199.3|40179.3|40197.5|40177.5|1
1723438270000|2024-08-12 04:51:10|40199.3|40179.3|40196.8|40176.8|40199.3|40179.3|40196.8|40176.8|0
1723438280000|2024-08-12 04:51:20|40200|40180|40200|40180|40200|40180|40200|40180|0
1723438290000|2024-08-12 04:51:30|||||||||1
1723438300000|2024-08-12 04:51:40|40202.5|40182.5|40202.5|40182.5|40202.5|40182.5|40202.5|40182.5|0
1723438320000|2024-08-12 04:52:00|40197.5|40177.5|40200|40180|40200|40180|40197.5|40177.5|1
1723438340000|2024-08-12 04:52:20|40199.3|40179.3|40197.5|40177.5|40199.3|40179.3|40197.5|40177.5|0
1723438350000|2024-08-12 04:52:30|40199.3|40179.3|40201.8|40181.8|40201.8|40181.8|40199.3|40179.3|2
1723438380000|2024-08-12 04:53:00|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|40204.3|40184.3|2
1723438390000|2024-08-12 04:53:10|40201.8|40181.8|40201.8|40181.8|40201.8|40181.8|40201.8|40181.8|0
1723438410000|2024-08-12 04:53:30|40203.7|40183.7|40204.3|40184.3|40204.3|40184.3|40203.7|40183.7|1
1723438420000|2024-08-12 04:53:40|40204.4|40184.4|40205|40185|40205|40185|40204.4|40184.4|0
1723438460000|2024-08-12 04:54:20|||||||||2
1723438480000|2024-08-12 04:54:40|40201.2|40181.2|40201.2|40181.2|40201.2|40181.2|40201.2|40181.2|0
1723438490000|2024-08-12 04:54:50|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|0
1723438510000|2024-08-12 04:55:10|40201.2|40181.2|40201.2|40181.2|40203.1|40183.1|40201.2|40181.2|1
1723438520000|2024-08-12 04:55:20|||||||||1
1723438530000|2024-08-12 04:55:30|40205.6|40185.6|40205.6|40185.6|40205.6|40185.6|40201.2|40181.2|1
1723438540000|2024-08-12 04:55:40|40205|40185|40205.6|40185.6|40205.6|40185.6|40201.2|40181.2|0
1723438550000|2024-08-12 04:55:50|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|0
1723438560000|2024-08-12 04:56:00|40205.6|40185.6|40201.2|40181.2|40205.6|40185.6|40201.2|40181.2|0
1723438570000|2024-08-12 04:56:10|40203.1|40183.1|40205.6|40185.6|40205.6|40185.6|40203.1|40183.1|0
1723438580000|2024-08-12 04:56:20|40205|40185|40203.1|40183.1|40205.6|40185.6|40201.2|40181.2|0
1723438590000|2024-08-12 04:56:30|40203.7|40183.7|40205.6|40185.6|40205.6|40185.6|40203.7|40183.7|4
1723438610000|2024-08-12 04:56:50|||||||||1
1723438630000|2024-08-12 04:57:10|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|40203.7|40183.7|0
1723438650000|2024-08-12 04:57:30|40201.2|40181.2|40193.7|40173.7|40201.2|40181.2|40193.7|40173.7|2
1723438660000|2024-08-12 04:57:40|40191.2|40171.2|40188.7|40168.7|40193.7|40173.7|40188.7|40168.7|5
1723438670000|2024-08-12 04:57:50|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|0
1723438680000|2024-08-12 04:58:00|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|0
1723438690000|2024-08-12 04:58:10|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|40190.6|40170.6|0
1723438700000|2024-08-12 04:58:20|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|40191.2|40171.2|0
1723438740000|2024-08-12 04:59:00|40191.3|40171.3|40188.8|40168.8|40191.3|40171.3|40188.8|40168.8|1
1723438750000|2024-08-12 04:59:10|40190.6|40170.6|40191.3|40171.3|40191.3|40171.3|40188.8|40168.8|1
1723438760000|2024-08-12 04:59:20|40193.8|40173.8|40195.6|40175.6|40195.6|40175.6|40193.8|40173.8|1
1723438770000|2024-08-12 04:59:30|40196.3|40176.3|40201.3|40181.3|40201.3|40181.3|40196.3|40176.3|1
1723438780000|2024-08-12 04:59:40|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|0
1723438790000|2024-08-12 04:59:50|40200.6|40180.6|40200.6|40180.6|40200.6|40180.6|40200.6|40180.6|1
1723438800000|2024-08-12 05:00:00|40201.9|40181.9|40203.8|40183.8|40208.8|40188.8|40201.3|40181.3|10
1723438810000|2024-08-12 05:00:10|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|40203.1|40183.1|2
1723438820000|2024-08-12 05:00:20|40205|40185|40205.6|40185.6|40205.6|40185.6|40205|40185|0
1723438830000|2024-08-12 05:00:30|40206.3|40186.3|40206.9|40186.9|40206.9|40186.9|40206.3|40186.3|0
1723438840000|2024-08-12 05:00:40|40208.8|40188.8|40208.8|40188.8|40208.8|40188.8|40208.8|40188.8|0
1723438850000|2024-08-12 05:00:50|40210.6|40190.6|40208.1|40188.1|40210.6|40190.6|40208.1|40188.1|0
1723438860000|2024-08-12 05:01:00|40207.5|40187.5|40208.8|40188.8|40208.8|40188.8|40206.3|40186.3|1
1723438870000|2024-08-12 05:01:10|40209.4|40189.4|40213.8|40193.8|40213.8|40193.8|40209.4|40189.4|3
1723438880000|2024-08-12 05:01:20|40215.6|40195.6|40217.5|40197.5|40217.5|40197.5|40215.6|40195.6|0
1723438890000|2024-08-12 05:01:30|40215.6|40195.6|40221.3|40201.3|40223.8|40203.8|40215.6|40195.6|5
1723438900000|2024-08-12 05:01:40|40223.1|40203.1|40221.3|40201.3|40223.1|40203.1|40220.6|40200.6|4
1723438910000|2024-08-12 05:01:50|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|0
1723438920000|2024-08-12 05:02:00|40219.4|40199.4|40216.3|40196.3|40219.4|40199.4|40216.3|40196.3|2
1723438930000|2024-08-12 05:02:10|40213.8|40193.8|40211.3|40191.3|40213.8|40193.8|40211.3|40191.3|0
1723438940000|2024-08-12 05:02:20|40211.9|40191.9|40208.8|40188.8|40213.8|40193.8|40208.8|40188.8|0
1723438960000|2024-08-12 05:02:40|40208.1|40188.1|40201.3|40181.3|40208.1|40188.1|40201.3|40181.3|3
1723438970000|2024-08-12 05:02:50|40198.8|40178.8|40198.8|40178.8|40198.8|40178.8|40198.8|40178.8|1
1723438980000|2024-08-12 05:03:00|40199.4|40179.4|40191.3|40171.3|40199.4|40179.4|40186.3|40166.3|3
1723438990000|2024-08-12 05:03:10|40190.6|40170.6|40191.3|40171.3|40191.3|40171.3|40190.6|40170.6|1
1723439000000|2024-08-12 05:03:20|40193.8|40173.8|40193.8|40173.8|40193.8|40173.8|40193.8|40173.8|1
1723439010000|2024-08-12 05:03:30|40196.3|40176.3|40201.9|40181.9|40201.9|40181.9|40196.3|40176.3|0
1723439020000|2024-08-12 05:03:40|40204.4|40184.4|40204.4|40184.4|40204.4|40184.4|40201.9|40181.9|0
1723439030000|2024-08-12 05:03:50|40206.3|40186.3|40206.9|40186.9|40208.8|40188.8|40206.3|40186.3|1
1723439040000|2024-08-12 05:04:00|40208.8|40188.8|40211.3|40191.3|40211.3|40191.3|40206.9|40186.9|0
1723439050000|2024-08-12 05:04:10|40213.8|40193.8|40216.3|40196.3|40218.2|40198.2|40213.8|40193.8|1
1723439060000|2024-08-12 05:04:20|40218.2|40198.2|40218.2|40198.2|40218.2|40198.2|40216.3|40196.3|0
1723439070000|2024-08-12 05:04:30|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|1
1723439080000|2024-08-12 05:04:40|40216.9|40196.9|40221.3|40201.3|40221.3|40201.3|40216.9|40196.9|2
1723439090000|2024-08-12 05:04:50|40223.2|40203.2|40226.3|40206.3|40226.3|40206.3|40223.2|40203.2|0
1723439100000|2024-08-12 05:05:00|40228.8|40208.8|40233.8|40213.8|40233.8|40213.8|40228.8|40208.8|0
1723439110000|2024-08-12 05:05:10|40233.2|40213.2|40233.2|40213.2|40233.2|40213.2|40233.2|40213.2|2
1723439120000|2024-08-12 05:05:20|40233.8|40213.8|40231.3|40211.3|40233.8|40213.8|40231.3|40211.3|3
1723439130000|2024-08-12 05:05:30|40230.7|40210.7|40230.7|40210.7|40230.7|40210.7|40226.3|40206.3|2
1723439150000|2024-08-12 05:05:50|40228.8|40208.8|40223.8|40203.8|40228.8|40208.8|40223.8|40203.8|2
1723439160000|2024-08-12 05:06:00|40223.2|40203.2|40219.4|40199.4|40223.2|40203.2|40218.8|40198.8|1
1723439170000|2024-08-12 05:06:10|40217.5|40197.5|40216.3|40196.3|40218.8|40198.8|40216.3|40196.3|0
1723439190000|2024-08-12 05:06:30|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|0
1723439200000|2024-08-12 05:06:40|40219.4|40199.4|40221.3|40201.3|40221.3|40201.3|40219.4|40199.4|1
1723439210000|2024-08-12 05:06:50|40223.8|40203.8|40221.3|40201.3|40223.8|40203.8|40221.3|40201.3|1
1723439230000|2024-08-12 05:07:10|40223.8|40203.8|40225.7|40205.7|40225.7|40205.7|40223.8|40203.8|2
1723439240000|2024-08-12 05:07:20|40230.7|40210.7|40233.8|40213.8|40233.8|40213.8|40230.7|40210.7|2
1723439250000|2024-08-12 05:07:30|40234.4|40214.4|40238.8|40218.8|40238.8|40218.8|40234.4|40214.4|1
1723439260000|2024-08-12 05:07:40|40238.2|40218.2|40236.3|40216.3|40238.2|40218.2|40236.3|40216.3|1
1723439270000|2024-08-12 05:07:50|40235.7|40215.7|40236.3|40216.3|40240.7|40220.7|40235.7|40215.7|2
1723439290000|2024-08-12 05:08:10|40236.9|40216.9|40238.8|40218.8|40238.8|40218.8|40236.9|40216.9|0
1723439300000|2024-08-12 05:08:20|40240.7|40220.7|40241.3|40221.3|40241.3|40221.3|40240.7|40220.7|1
1723439310000|2024-08-12 05:08:30|40241.9|40221.9|40243.8|40223.8|40246.3|40226.3|40241.9|40221.9|3
1723439320000|2024-08-12 05:08:40|40245.7|40225.7|40241.3|40221.3|40245.7|40225.7|40241.3|40221.3|5
1723439330000|2024-08-12 05:08:50|40238.2|40218.2|40236.3|40216.3|40238.2|40218.2|40236.3|40216.3|0
1723439340000|2024-08-12 05:09:00|40234.4|40214.4|40231.3|40211.3|40236.3|40216.3|40231.3|40211.3|0
1723439350000|2024-08-12 05:09:10|40233.2|40213.2|40235.7|40215.7|40235.7|40215.7|40233.2|40213.2|1
1723439360000|2024-08-12 05:09:20|40236.3|40216.3|40235.7|40215.7|40236.3|40216.3|40235.7|40215.7|0
1723439370000|2024-08-12 05:09:30|40233.8|40213.8|40229.4|40209.4|40233.8|40213.8|40229.4|40209.4|3
1723439380000|2024-08-12 05:09:40|40227.5|40207.5|40226.3|40206.3|40227.5|40207.5|40226.3|40206.3|6
1723439390000|2024-08-12 05:09:50|40221.9|40201.9|40221.9|40201.9|40221.9|40201.9|40221.9|40201.9|0
1723439400000|2024-08-12 05:10:00|40221.3|40201.3|40226.3|40206.3|40226.3|40206.3|40221.3|40201.3|0
1723439420000|2024-08-12 05:10:20|40228.8|40208.8|40228.8|40208.8|40228.8|40208.8|40228.8|40208.8|4
1723439430000|2024-08-12 05:10:30|40226.3|40206.3|40226.3|40206.3|40230.7|40210.7|40226.3|40206.3|2
1723439440000|2024-08-12 05:10:40|40231.3|40211.3|40225.7|40205.7|40231.3|40211.3|40225.7|40205.7|0
1723439460000|2024-08-12 05:11:00|40226.3|40206.3|40231.3|40211.3|40231.3|40211.3|40226.3|40206.3|5
1723439470000|2024-08-12 05:11:10|40230.1|40210.1|40223.8|40203.8|40230.1|40210.1|40221.3|40201.3|5
1723439480000|2024-08-12 05:11:20|40221.3|40201.3|40223.8|40203.8|40223.8|40203.8|40221.3|40201.3|2
1723439490000|2024-08-12 05:11:30|40224.4|40204.4|40223.8|40203.8|40226.3|40206.3|40223.8|40203.8|2
1723439500000|2024-08-12 05:11:40|40225.7|40205.7|40221.9|40201.9|40226.3|40206.3|40221.9|40201.9|1
1723439520000|2024-08-12 05:12:00|40223.8|40203.8|40213.8|40193.8|40223.8|40203.8|40213.8|40193.8|2
1723439530000|2024-08-12 05:12:10|||||||||2
1723439540000|2024-08-12 05:12:20|40211.9|40191.9|40213.8|40193.8|40215.7|40195.7|40211.3|40191.3|1
1723439550000|2024-08-12 05:12:30|40216.3|40196.3|40218.8|40198.8|40218.8|40198.8|40213.8|40193.8|2
1723439560000|2024-08-12 05:12:40|40221.3|40201.3|40218.8|40198.8|40221.3|40201.3|40216.3|40196.3|3
1723439580000|2024-08-12 05:13:00|40220.7|40200.7|40218.8|40198.8|40220.7|40200.7|40218.8|40198.8|0
1723439590000|2024-08-12 05:13:10|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40214.4|40194.4|2
1723439600000|2024-08-12 05:13:20|40214.4|40194.4|40213.8|40193.8|40216.3|40196.3|40213.8|40193.8|2
1723439610000|2024-08-12 05:13:30|40215.7|40195.7|40216.3|40196.3|40216.3|40196.3|40215.7|40195.7|2
1723439620000|2024-08-12 05:13:40|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|40218.8|40198.8|0
1723439630000|2024-08-12 05:13:50|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40215.7|40195.7|1
1723439640000|2024-08-12 05:14:00|40218.2|40198.2|40218.8|40198.8|40218.8|40198.8|40218.2|40198.2|0
1723439650000|2024-08-12 05:14:10|40218.2|40198.2|40218.8|40198.8|40218.8|40198.8|40216.3|40196.3|0
1723439660000|2024-08-12 05:14:20|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|0
1723439670000|2024-08-12 05:14:30|40218.8|40198.8|40216.3|40196.3|40218.8|40198.8|40216.3|40196.3|0
1723439690000|2024-08-12 05:14:50|40215.7|40195.7|40216.3|40196.3|40216.3|40196.3|40215.7|40195.7|7
1723439700000|2024-08-12 05:15:00|40218.2|40198.2|40223.2|40203.2|40223.2|40203.2|40218.2|40198.2|3
1723439710000|2024-08-12 05:15:10|40225.7|40205.7|40228.2|40208.2|40228.8|40208.8|40225.7|40205.7|4
1723439720000|2024-08-12 05:15:20|40228.8|40208.8|40228.2|40208.2|40230.7|40210.7|40226.3|40206.3|8
1723439740000|2024-08-12 05:15:40|40230.1|40210.1|40220.7|40200.7|40230.1|40210.1|40220.7|40200.7|0
1723439750000|2024-08-12 05:15:50|40220.1|40200.1|40217.6|40197.6|40220.7|40200.7|40217.6|40197.6|1
1723439760000|2024-08-12 05:16:00|40215.7|40195.7|40215.7|40195.7|40215.7|40195.7|40213.8|40193.8|0
1723439770000|2024-08-12 05:16:10|40216.3|40196.3|40201.3|40181.3|40216.3|40196.3|40201.3|40181.3|13
1723439780000|2024-08-12 05:16:20|40200.7|40180.7|40200.7|40180.7|40200.7|40180.7|40200.7|40180.7|0
1723439790000|2024-08-12 05:16:30|40201.3|40181.3|40205.7|40185.7|40205.7|40185.7|40201.3|40181.3|2
1723439800000|2024-08-12 05:16:40|40206.3|40186.3|40205.7|40185.7|40206.3|40186.3|40205.7|40185.7|0
1723439810000|2024-08-12 05:16:50|40206.3|40186.3|40205.7|40185.7|40206.3|40186.3|40205.1|40185.1|0
1723439820000|2024-08-12 05:17:00|40207.6|40187.6|40210.1|40190.1|40210.1|40190.1|40207.6|40187.6|0
1723439840000|2024-08-12 05:17:20|||||||||1
1723439850000|2024-08-12 05:17:30|40212|40192|40210.1|40190.1|40212|40192|40210.1|40190.1|0
1723439870000|2024-08-12 05:17:50|40210.7|40190.7|40210.7|40190.7|40210.7|40190.7|40210.7|40190.7|2
1723439880000|2024-08-12 05:18:00|40212.6|40192.6|40212.6|40192.6|40212.6|40192.6|40212.6|40192.6|0
1723439890000|2024-08-12 05:18:10|40210.7|40190.7|40212.6|40192.6|40212.6|40192.6|40210.7|40190.7|1
1723439900000|2024-08-12 05:18:20|40210.7|40190.7|40210.7|40190.7|40214.5|40194.5|40210.7|40190.7|1
1723439910000|2024-08-12 05:18:30|40215.1|40195.1|40211.3|40191.3|40215.1|40195.1|40210.7|40190.7|1
1723439920000|2024-08-12 05:18:40|40210.7|40190.7|40210.7|40190.7|40210.7|40190.7|40210.7|40190.7|0
1723439930000|2024-08-12 05:18:50|40208.8|40188.8|40208.2|40188.2|40208.8|40188.8|40208.2|40188.2|1
1723439940000|2024-08-12 05:19:00|40208.8|40188.8|40208.8|40188.8|40211.3|40191.3|40208.8|40188.8|0
1723439950000|2024-08-12 05:19:10|40209.5|40189.5|40211.3|40191.3|40211.3|40191.3|40209.5|40189.5|0
1723439970000|2024-08-12 05:19:30|40210.7|40190.7|40213.2|40193.2|40213.2|40193.2|40208.8|40188.8|1
1723439980000|2024-08-12 05:19:40|40211.3|40191.3|40213.2|40193.2|40213.2|40193.2|40211.3|40191.3|1
1723439990000|2024-08-12 05:19:50|40215.7|40195.7|40216.3|40196.3|40216.3|40196.3|40215.7|40195.7|1
1723440000000|2024-08-12 05:20:00|40218.2|40198.2|40218.2|40198.2|40218.2|40198.2|40218.2|40198.2|0
1723440010000|2024-08-12 05:20:10|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|40216.3|40196.3|0
1723440030000|2024-08-12 05:20:30|40216.4|40196.4|40218.2|40198.2|40218.2|40198.2|40216.4|40196.4|0
1723440040000|2024-08-12 05:20:40|40216.4|40196.4|40218.9|40198.9|40218.9|40198.9|40216.4|40196.4|0
1723440050000|2024-08-12 05:20:50|40220.7|40200.7|40223.9|40203.9|40223.9|40203.9|40220.7|40200.7|2
1723440060000|2024-08-12 05:21:00|40223.2|40203.2|40221.4|40201.4|40223.2|40203.2|40221.4|40201.4|0
1723440070000|2024-08-12 05:21:10|40223.2|40203.2|40223.9|40203.9|40225.1|40205.1|40221.4|40201.4|3
1723440080000|2024-08-12 05:21:20|40221.4|40201.4|40223.2|40203.2|40223.2|40203.2|40221.4|40201.4|1
1723440090000|2024-08-12 05:21:30|40221.4|40201.4|40221.4|40201.4|40223.2|40203.2|40221.4|40201.4|0
1723440100000|2024-08-12 05:21:40|40223.2|40203.2|40223.2|40203.2|40223.2|40203.2|40223.2|40203.2|0
1723440110000|2024-08-12 05:21:50|40223.9|40203.9|40226.4|40206.4|40226.4|40206.4|40223.9|40203.9|1
1723440120000|2024-08-12 05:22:00|40223.9|40203.9|40223.2|40203.2|40223.9|40203.9|40223.2|40203.2|0
1723440130000|2024-08-12 05:22:10|40221.4|40201.4|40223.2|40203.2|40223.2|40203.2|40221.4|40201.4|0
1723440140000|2024-08-12 05:22:20|40222.6|40202.6|40220.7|40200.7|40222.6|40202.6|40220.7|40200.7|1
1723440160000|2024-08-12 05:22:40|40220.1|40200.1|40215.1|40195.1|40220.1|40200.1|40215.1|40195.1|0
1723440180000|2024-08-12 05:23:00|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40212.6|40192.6|0
1723440190000|2024-08-12 05:23:10|40213.9|40193.9|40212|40192|40213.9|40193.9|40212|40192|0
1723440200000|2024-08-12 05:23:20|40213.9|40193.9|40212.6|40192.6|40214.5|40194.5|40212.6|40192.6|0
1723440210000|2024-08-12 05:23:30|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|40214.5|40194.5|0
1723440220000|2024-08-12 05:23:40|40215.1|40195.1|40217|40197|40217|40197|40215.1|40195.1|1
1723440230000|2024-08-12 05:23:50|40215.1|40195.1|40215.1|40195.1|40217|40197|40215.1|40195.1|0
1723440240000|2024-08-12 05:24:00|40217.6|40197.6|40215.1|40195.1|40217.6|40197.6|40213.2|40193.2|1
1723440260000|2024-08-12 05:24:20|40217|40197|40217.6|40197.6|40217.6|40197.6|40217|40197|0
1723440270000|2024-08-12 05:24:30|40215.1|40195.1|40217.6|40197.6|40217.6|40197.6|40215.1|40195.1|0
1723440280000|2024-08-12 05:24:40|40215.7|40195.7|40215.1|40195.1|40215.7|40195.7|40215.1|40195.1|0
1723440290000|2024-08-12 05:24:50|40217.6|40197.6|40215.1|40195.1|40217.6|40197.6|40215.1|40195.1|0
1723440300000|2024-08-12 05:25:00|40213.2|40193.2|40213.2|40193.2|40213.2|40193.2|40213.2|40193.2|0
1723440320000|2024-08-12 05:25:20|40215.7|40195.7|40217.6|40197.6|40217.6|40197.6|40214.5|40194.5|2
1723440330000|2024-08-12 05:25:30|40217|40197|40217.6|40197.6|40217.6|40197.6|40215.1|40195.1|0
1723440340000|2024-08-12 05:25:40|40219.5|40199.5|40222|40202|40222|40202|40219.5|40199.5|0
1723440350000|2024-08-12 05:25:50|40220.1|40200.1|40222|40202|40222|40202|40220.1|40200.1|1
1723440360000|2024-08-12 05:26:00|40222.6|40202.6|40222.6|40202.6|40222.6|40202.6|40220.1|40200.1|1
1723440370000|2024-08-12 05:26:10|40222|40202|40220.1|40200.1|40222.6|40202.6|40220.1|40200.1|2
1723440380000|2024-08-12 05:26:20|40219.5|40199.5|40217|40197|40219.5|40199.5|40217|40197|0
1723440390000|2024-08-12 05:26:30|40215.1|40195.1|40217|40197|40217|40197|40215.1|40195.1|0
1723440400000|2024-08-12 05:26:40|40217.6|40197.6|40217.6|40197.6|40217.6|40197.6|40217.6|40197.6|0
1723440410000|2024-08-12 05:26:50|40217|40197|40217|40197|40217.6|40197.6|40217|40197|0
1723440420000|2024-08-12 05:27:00|40217.6|40197.6|40217|40197|40217.6|40197.6|40215.1|40195.1|2
1723440430000|2024-08-12 05:27:10|40217.6|40197.6|40213.3|40193.3|40217.6|40197.6|40213.3|40193.3|3
1723440440000|2024-08-12 05:27:20|40215.1|40195.1|40215.1|40195.1|40215.1|40195.1|40215.1|40195.1|1
1723440450000|2024-08-12 05:27:30|40217.6|40197.6|40218.3|40198.3|40218.3|40198.3|40217.6|40197.6|4
1723440460000|2024-08-12 05:27:40|40220.8|40200.8|40218.3|40198.3|40220.8|40200.8|40218.3|40198.3|0
1723440470000|2024-08-12 05:27:50|40218.9|40198.9|40223.3|40203.3|40223.3|40203.3|40218.3|40198.3|2
1723440480000|2024-08-12 05:28:00|40222.6|40202.6|40225.8|40205.8|40225.8|40205.8|40222.6|40202.6|2
1723440490000|2024-08-12 05:28:10|40225.1|40205.1|40225.8|40205.8|40225.8|40205.8|40222.6|40202.6|1
1723440500000|2024-08-12 05:28:20|40225.1|40205.1|40225.8|40205.8|40225.8|40205.8|40223.3|40203.3|2
1723440510000|2024-08-12 05:28:30|40225.1|40205.1|40227.6|40207.6|40227.6|40207.6|40225.1|40205.1|0
1723440520000|2024-08-12 05:28:40|40225.8|40205.8|40222.6|40202.6|40225.8|40205.8|40222.6|40202.6|2
1723440530000|2024-08-12 05:28:50|40223.3|40203.3|40221.4|40201.4|40223.3|40203.3|40220.8|40200.8|2
1723440540000|2024-08-12 05:29:00|40225.1|40205.1|40222.6|40202.6|40225.1|40205.1|40222.6|40202.6|0
1723440550000|2024-08-12 05:29:10|40220.8|40200.8|40220.8|40200.8|40220.8|40200.8|40220.8|40200.8|0
1723440560000|2024-08-12 05:29:20|40224.5|40204.5|40220.8|40200.8|40225.1|40205.1|40220.8|40200.8|4
1723440570000|2024-08-12 05:29:30|40220.1|40200.1|40220.1|40200.1|40220.1|40200.1|40220.1|40200.1|2
1723440580000|2024-08-12 05:29:40|40217.6|40197.6|40218.3|40198.3|40220.1|40200.1|40217.6|40197.6|0
1723440590000|2024-08-12 05:29:50|40220.1|40200.1|40216.4|40196.4|40220.1|40200.1|40215.1|40195.1|1
1723440600000|2024-08-12 05:30:00|40217|40197|40245.1|40225.1|40252|40232|40217|40197|70
1723440610000|2024-08-12 05:30:10|40244.5|40224.5|40232|40212|40244.5|40224.5|40232|40212|7
1723440620000|2024-08-12 05:30:20|40230.1|40210.1|40227.6|40207.6|40230.1|40210.1|40225.1|40205.1|15
1723440630000|2024-08-12 05:30:30|40229.5|40209.5|40222|40202|40230.1|40210.1|40222|40202|6
1723440640000|2024-08-12 05:30:40|40220.1|40200.1|40222.6|40202.6|40222.6|40202.6|40217|40197|6
1723440650000|2024-08-12 05:30:50|40220.1|40200.1|40219.5|40199.5|40220.8|40200.8|40217|40197|7
1723440660000|2024-08-12 05:31:00|40217.6|40197.6|40212.6|40192.6|40219.5|40199.5|40212|40192|2
1723440670000|2024-08-12 05:31:10|40212|40192|40212.6|40192.6|40212.6|40192.6|40210.1|40190.1|6
1723440680000|2024-08-12 05:31:20|40214.5|40194.5|40214.5|40194.5|40215.1|40195.1|40212.6|40192.6|3
1723440690000|2024-08-12 05:31:30|40212|40192|40209.5|40189.5|40217|40197|40209.5|40189.5|5
1723440700000|2024-08-12 05:31:40|40212|40192|40205.8|40185.8|40217|40197|40202|40182|11
1723440710000|2024-08-12 05:31:50|40205.2|40185.2|40214.5|40194.5|40215.2|40195.2|40205.2|40185.2|2
1723440720000|2024-08-12 05:32:00|40216.4|40196.4|40217|40197|40222|40202|40216.4|40196.4|1
1723440730000|2024-08-12 05:32:10|40215.2|40195.2|40207|40187|40215.2|40195.2|40207|40187|1
1723440740000|2024-08-12 05:32:20|40203.3|40183.3|40195.2|40175.2|40203.3|40183.3|40195.2|40175.2|1
1723440750000|2024-08-12 05:32:30|40192.7|40172.7|40194.5|40174.5|40195.2|40175.2|40192|40172|2
1723440760000|2024-08-12 05:32:40|40192.7|40172.7|40194.5|40174.5|40194.5|40174.5|40192.7|40172.7|1
1723440770000|2024-08-12 05:32:50|40197.7|40177.7|40205.8|40185.8|40205.8|40185.8|40197.7|40177.7|1
1723440780000|2024-08-12 05:33:00|40206.4|40186.4|40201.4|40181.4|40206.4|40186.4|40200.8|40180.8|0
1723440790000|2024-08-12 05:33:10|40200.8|40180.8|40199.5|40179.5|40201.4|40181.4|40199.5|40179.5|2
1723440800000|2024-08-12 05:33:20|40202|40182|40197|40177|40202|40182|40197|40177|0
1723440810000|2024-08-12 05:33:30|40199.5|40179.5|40206.4|40186.4|40206.4|40186.4|40199.5|40179.5|5
1723440820000|2024-08-12 05:33:40|40205.8|40185.8|40206.4|40186.4|40206.4|40186.4|40202|40182|1
1723440830000|2024-08-12 05:33:50|40202.7|40182.7|40192|40172|40202.7|40182.7|40192|40172|3
1723440840000|2024-08-12 05:34:00|40187.7|40167.7|40191.4|40171.4|40195.2|40175.2|40178.3|40158.3|4
1723440850000|2024-08-12 05:34:10|40195.2|40175.2|40202|40182|40204.5|40184.5|40195.2|40175.2|3
1723440860000|2024-08-12 05:34:20|40202.7|40182.7|40197|40177|40202.7|40182.7|40197|40177|1
1723440870000|2024-08-12 05:34:30|40195.2|40175.2|40197.7|40177.7|40197.7|40177.7|40194.5|40174.5|1
1723440880000|2024-08-12 05:34:40|40197|40177|40199.5|40179.5|40201.4|40181.4|40197|40177|0
1723440890000|2024-08-12 05:34:50|40197.7|40177.7|40192|40172|40199.5|40179.5|40192|40172|2
1723440900000|2024-08-12 05:35:00|40191.4|40171.4|40192.7|40172.7|40192.7|40172.7|40187.7|40167.7|2
1723440910000|2024-08-12 05:35:10|40194.5|40174.5|40204.5|40184.5|40205.2|40185.2|40194.5|40174.5|3
1723440920000|2024-08-12 05:35:20|40202.7|40182.7|40204.5|40184.5|40204.5|40184.5|40202|40182|1
1723440930000|2024-08-12 05:35:30|40210.8|40190.8|40217|40197|40218.9|40198.9|40210.8|40190.8|7
1723440940000|2024-08-12 05:35:40|40212.7|40192.7|40217|40197|40217|40197|40212.7|40192.7|0
1723440950000|2024-08-12 05:35:50|40215.2|40195.2|40207.7|40187.7|40215.2|40195.2|40207.7|40187.7|1
1723440960000|2024-08-12 05:36:00|40204.5|40184.5|40199.5|40179.5|40204.5|40184.5|40199.5|40179.5|1
1723440970000|2024-08-12 05:36:10|40197.7|40177.7|40197.7|40177.7|40199.5|40179.5|40192.7|40172.7|1
1723440980000|2024-08-12 05:36:20|40196.4|40176.4|40202|40182|40202|40182|40192.7|40172.7|1
1723440990000|2024-08-12 05:36:30|40202.7|40182.7|40212|40192|40212|40192|40202.7|40182.7|0
1723441000000|2024-08-12 05:36:40|40215.8|40195.8|40212.7|40192.7|40217|40197|40208.9|40188.9|3
1723441010000|2024-08-12 05:36:50|40208.9|40188.9|40200.2|40180.2|40208.9|40188.9|40200.2|40180.2|0
1723441020000|2024-08-12 05:37:00|40202.1|40182.1|40202.7|40182.7|40202.7|40182.7|40194.6|40174.6|2
1723441030000|2024-08-12 05:37:10|40204.6|40184.6|40204.6|40184.6|40204.6|40184.6|40204.6|40184.6|0
1723441040000|2024-08-12 05:37:20|40202.7|40182.7|40207.7|40187.7|40211.4|40191.4|40202.7|40182.7|0
1723441050000|2024-08-12 05:37:30|40209.6|40189.6|40207.7|40187.7|40211.4|40191.4|40207.1|40187.1|0
1723441060000|2024-08-12 05:37:40|40207.1|40187.1|40207.7|40187.7|40211.4|40191.4|40207.1|40187.1|0
1723441070000|2024-08-12 05:37:50|40206.4|40186.4|40202.7|40182.7|40207.1|40187.1|40202.7|40182.7|1
1723441080000|2024-08-12 05:38:00|40204.6|40184.6|40204.6|40184.6|40204.6|40184.6|40202.7|40182.7|0
1723441090000|2024-08-12 05:38:10|40202.7|40182.7|40202.7|40182.7|40202.7|40182.7|40201.4|40181.4|2
1723441100000|2024-08-12 05:38:20|40204.6|40184.6|40202.1|40182.1|40204.6|40184.6|40202.1|40182.1|0
1723441110000|2024-08-12 05:38:30|40202.7|40182.7|40203.3|40183.3|40205.2|40185.2|40202.7|40182.7|4
1723441120000|2024-08-12 05:38:40|40205.2|40185.2|40207.7|40187.7|40212.1|40192.1|40205.2|40185.2|1
1723441130000|2024-08-12 05:38:50|40207.1|40187.1|40200.2|40180.2|40207.1|40187.1|40200.2|40180.2|0
1723441140000|2024-08-12 05:39:00|40197.7|40177.7|40195.2|40175.2|40200.2|40180.2|40195.2|40175.2|1
1723441150000|2024-08-12 05:39:10|40197.1|40177.1|40197.7|40177.7|40197.7|40177.7|40197.1|40177.1|3
1723441160000|2024-08-12 05:39:20|40199.6|40179.6|40200.8|40180.8|40200.8|40180.8|40199.6|40179.6|0
1723441170000|2024-08-12 05:39:30|40202.7|40182.7|40205.2|40185.2|40207.1|40187.1|40202.7|40182.7|0
1723441180000|2024-08-12 05:39:40|40204.6|40184.6|40202.7|40182.7|40204.6|40184.6|40201.4|40181.4|2
1723441190000|2024-08-12 05:39:50|40200.8|40180.8|40197.7|40177.7|40201.4|40181.4|40197.7|40177.7|0
1723441200000|2024-08-12 05:40:00|40197.1|40177.1|40187.1|40167.1|40197.1|40177.1|40185.2|40165.2|3
1723441210000|2024-08-12 05:40:10|40186.4|40166.4|40177.7|40157.7|40186.4|40166.4|40177.1|40157.1|5
1723441220000|2024-08-12 05:40:20|40175.2|40155.2|40170.2|40150.2|40175.2|40155.2|40170.2|40150.2|3
1723441230000|2024-08-12 05:40:30|40172.7|40152.7|40175.2|40155.2|40175.2|40155.2|40172.7|40152.7|1
1723441240000|2024-08-12 05:40:40|40175.8|40155.8|40177.7|40157.7|40177.7|40157.7|40175.8|40155.8|1
1723441250000|2024-08-12 05:40:50|40180.2|40160.2|40175.2|40155.2|40180.2|40160.2|40175.2|40155.2|1
1723441260000|2024-08-12 05:41:00|40172.7|40152.7|40172.7|40152.7|40177.7|40157.7|40172.7|40152.7|0
1723441270000|2024-08-12 05:41:10|40173.3|40153.3|40182.1|40162.1|40184.6|40164.6|40172.7|40152.7|1
1723441280000|2024-08-12 05:41:20|40182.7|40162.7|40182.7|40162.7|40182.7|40162.7|40182.7|40162.7|0
1723441290000|2024-08-12 05:41:30|40183.3|40163.3|40182.1|40162.1|40186.4|40166.4|40182.1|40162.1|0
1723441300000|2024-08-12 05:41:40|40180.2|40160.2|40184.6|40164.6|40184.6|40164.6|40180.2|40160.2|2
1723441310000|2024-08-12 05:41:50|40182.7|40162.7|40182.1|40162.1|40182.7|40162.7|40179.6|40159.6|0
1723441320000|2024-08-12 05:42:00|40184.6|40164.6|40182.7|40162.7|40184.6|40164.6|40182.7|40162.7|1
1723441330000|2024-08-12 05:42:10|40184.6|40164.6|40185.2|40165.2|40185.2|40165.2|40182.7|40162.7|2
1723441340000|2024-08-12 05:42:20|40187.7|40167.7|40187.7|40167.7|40190.2|40170.2|40187.7|40167.7|0
1723441350000|2024-08-12 05:42:30|40189.6|40169.6|40187.7|40167.7|40189.6|40169.6|40187.7|40167.7|0
1723441360000|2024-08-12 05:42:40|40188.3|40168.3|40192.1|40172.1|40192.1|40172.1|40187.7|40167.7|1
1723441370000|2024-08-12 05:42:50|40192.7|40172.7|40192.7|40172.7|40192.7|40172.7|40192.7|40172.7|1
1723441380000|2024-08-12 05:43:00|40190.2|40170.2|40189.6|40169.6|40190.2|40170.2|40189.6|40169.6|0
1723441390000|2024-08-12 05:43:10|40190.2|40170.2|40192.7|40172.7|40192.7|40172.7|40189.6|40169.6|0
1723441400000|2024-08-12 05:43:20|40194.6|40174.6|40197.7|40177.7|40197.7|40177.7|40194.6|40174.6|0
1723441410000|2024-08-12 05:43:30|40199|40179|40204.6|40184.6|40207.1|40187.1|40199|40179|9
1723441420000|2024-08-12 05:43:40|40207.1|40187.1|40220.2|40200.2|40220.2|40200.2|40207.1|40187.1|1
1723441430000|2024-08-12 05:43:50|40222.1|40202.1|40232.7|40212.7|40232.7|40212.7|40222.1|40202.1|5
1723441440000|2024-08-12 05:44:00|40232.1|40212.1|40226.5|40206.5|40232.1|40212.1|40226.5|40206.5|2
1723441450000|2024-08-12 05:44:10|40225.8|40205.8|40219|40199|40225.8|40205.8|40219|40199|1
1723441460000|2024-08-12 05:44:20|40215.2|40195.2|40214|40194|40215.2|40195.2|40214|40194|0
1723441470000|2024-08-12 05:44:30|40213.3|40193.3|40207.1|40187.1|40213.3|40193.3|40203.3|40183.3|1
1723441480000|2024-08-12 05:44:40|40209|40189|40206.5|40186.5|40209|40189|40206.5|40186.5|3
1723441490000|2024-08-12 05:44:50|40207.1|40187.1|40207.7|40187.7|40207.7|40187.7|40207.1|40187.1|1
1723441500000|2024-08-12 05:45:00|40209.6|40189.6|40212.7|40192.7|40221.5|40201.5|40207.7|40187.7|7
1723441510000|2024-08-12 05:45:10|40211.5|40191.5|40204.6|40184.6|40211.5|40191.5|40204.6|40184.6|0
1723441520000|2024-08-12 05:45:20|40205.2|40185.2|40205.2|40185.2|40205.2|40185.2|40205.2|40185.2|4
1723441530000|2024-08-12 05:45:30|40210.2|40190.2|40212.7|40192.7|40213.3|40193.3|40210.2|40190.2|1
1723441540000|2024-08-12 05:45:40|40212.1|40192.1|40212.1|40192.1|40212.1|40192.1|40211.5|40191.5|1
1723441550000|2024-08-12 05:45:50|40212.7|40192.7|40211.5|40191.5|40212.7|40192.7|40209.6|40189.6|0
1723441560000|2024-08-12 05:46:00|40212.7|40192.7|40207.7|40187.7|40216.5|40196.5|40207.7|40187.7|0
1723441570000|2024-08-12 05:46:10|40205.8|40185.8|40216.5|40196.5|40216.5|40196.5|40205.2|40185.2|2
1723441580000|2024-08-12 05:46:20|40214.6|40194.6|40212.1|40192.1|40215.8|40195.8|40212.1|40192.1|0
1723441590000|2024-08-12 05:46:30|40216.5|40196.5|40211.5|40191.5|40216.5|40196.5|40211.5|40191.5|2
1723441600000|2024-08-12 05:46:40|40207.7|40187.7|40211.5|40191.5|40211.5|40191.5|40207.7|40187.7|0
1723441610000|2024-08-12 05:46:50|40207.7|40187.7|40209.6|40189.6|40209.6|40189.6|40207.1|40187.1|1
1723441620000|2024-08-12 05:47:00|40207.7|40187.7|40204|40184|40211.5|40191.5|40203.4|40183.4|11
1723441630000|2024-08-12 05:47:10|40203.4|40183.4|40196.5|40176.5|40203.4|40183.4|40195.9|40175.9|3
1723441640000|2024-08-12 05:47:20|40197.1|40177.1|40197.1|40177.1|40197.1|40177.1|40197.1|40177.1|0
1723441650000|2024-08-12 05:47:30|40199|40179|40207.1|40187.1|40207.1|40187.1|40199|40179|2
1723441670000|2024-08-12 05:47:50|40209.6|40189.6|40209.6|40189.6|40209.6|40189.6|40204.6|40184.6|1
1723441680000|2024-08-12 05:48:00|40207.7|40187.7|40206.5|40186.5|40207.7|40187.7|40206.5|40186.5|1
1723441690000|2024-08-12 05:48:10|40207.7|40187.7|40209.6|40189.6|40209.6|40189.6|40207.7|40187.7|0
1723441710000|2024-08-12 05:48:30|40211.5|40191.5|40207.1|40187.1|40215.9|40195.9|40207.1|40187.1|0
1723441720000|2024-08-12 05:48:40|40207.7|40187.7|40211.5|40191.5|40211.5|40191.5|40207.7|40187.7|0
1723441730000|2024-08-12 05:48:50|40207.7|40187.7|40209.6|40189.6|40211.5|40191.5|40207.7|40187.7|0
1723441740000|2024-08-12 05:49:00|40211.5|40191.5|40206.5|40186.5|40211.5|40191.5|40205.9|40185.9|1
1723441750000|2024-08-12 05:49:10|40204.6|40184.6|40202.1|40182.1|40204.6|40184.6|40202.1|40182.1|0
1723441760000|2024-08-12 05:49:20|40201.5|40181.5|40202.1|40182.1|40202.1|40182.1|40201.5|40181.5|1
1723441770000|2024-08-12 05:49:30|40201.5|40181.5|40197.7|40177.7|40202.7|40182.7|40197.7|40177.7|0
1723441780000|2024-08-12 05:49:40|40197.1|40177.1|40197.1|40177.1|40197.1|40177.1|40196.5|40176.5|0
1723441790000|2024-08-12 05:49:50|40199|40179|40201.5|40181.5|40201.5|40181.5|40196.5|40176.5|3
1723441800000|2024-08-12 05:50:00|40200.9|40180.9|40201.5|40181.5|40201.5|40181.5|40198.4|40178.4|2
1723441810000|2024-08-12 05:50:10|40205.9|40185.9|40209|40189|40209|40189|40205.9|40185.9|1
1723441820000|2024-08-12 05:50:20|40211.5|40191.5|40220.9|40200.9|40220.9|40200.9|40211.5|40191.5|1
1723441830000|2024-08-12 05:50:30|40221.5|40201.5|40229|40209|40229|40209|40221.5|40201.5|0
1723441840000|2024-08-12 05:50:40|40231.5|40211.5|40229|40209|40231.5|40211.5|40229|40209|0
1723441850000|2024-08-12 05:50:50|40226.5|40206.5|40230.9|40210.9|40230.9|40210.9|40226.5|40206.5|5
1723441860000|2024-08-12 05:51:00|40232.7|40212.7|40244|40224|40244|40224|40230.9|40210.9|3
1723441870000|2024-08-12 05:51:10|40245.9|40225.9|40251.5|40231.5|40256.5|40236.5|40245.9|40225.9|3
1723441880000|2024-08-12 05:51:20|40249.6|40229.6|40247.7|40227.7|40249.6|40229.6|40247.7|40227.7|4
1723441890000|2024-08-12 05:51:30|40246.5|40226.5|40249.6|40229.6|40251.5|40231.5|40246.5|40226.5|0
1723441900000|2024-08-12 05:51:40|40251.5|40231.5|40247.7|40227.7|40252.1|40232.1|40247.7|40227.7|2
1723441910000|2024-08-12 05:51:50|40249.6|40229.6|40252.1|40232.1|40252.1|40232.1|40249.6|40229.6|1
1723441920000|2024-08-12 05:52:00|40249.6|40229.6|40242.7|40222.7|40251.5|40231.5|40240.9|40220.9|3
1723441930000|2024-08-12 05:52:10|40244.6|40224.6|40252.1|40232.1|40257.1|40237.1|40244.6|40224.6|4
1723441940000|2024-08-12 05:52:20|40247.7|40227.7|40254.6|40234.6|40254.6|40234.6|40247.7|40227.7|1
1723441950000|2024-08-12 05:52:30|40252.1|40232.1|40244|40224|40254.6|40234.6|40241.5|40221.5|0
1723441960000|2024-08-12 05:52:40|40244.6|40224.6|40247.7|40227.7|40247.7|40227.7|40244.6|40224.6|0
1723441970000|2024-08-12 05:52:50|40247.1|40227.1|40246.5|40226.5|40247.7|40227.7|40246.5|40226.5|1
1723441980000|2024-08-12 05:53:00|40242.7|40222.7|40232.1|40212.1|40242.7|40222.7|40231.5|40211.5|4
1723441990000|2024-08-12 05:53:10|40231.5|40211.5|40236.5|40216.5|40236.5|40216.5|40231.5|40211.5|0
1723442000000|2024-08-12 05:53:20|40234.6|40214.6|40227.8|40207.8|40234.6|40214.6|40227.8|40207.8|0
1723442010000|2024-08-12 05:53:30|40225.9|40205.9|40216.5|40196.5|40227.8|40207.8|40216.5|40196.5|1
1723442020000|2024-08-12 05:53:40|40217.8|40197.8|40222.1|40202.1|40224|40204|40217.8|40197.8|2
1723442030000|2024-08-12 05:53:50|40225.9|40205.9|40222.8|40202.8|40226.5|40206.5|40222.1|40202.1|0
1723442040000|2024-08-12 05:54:00|40227.1|40207.1|40227.8|40207.8|40227.8|40207.8|40226.5|40206.5|2
1723442050000|2024-08-12 05:54:10|40231.5|40211.5|40231.5|40211.5|40232.8|40212.8|40231.5|40211.5|0
1723442060000|2024-08-12 05:54:20|40229.6|40209.6|40227.1|40207.1|40229.6|40209.6|40225.3|40205.3|0
1723442070000|2024-08-12 05:54:30|40222.8|40202.8|40227.1|40207.1|40230.9|40210.9|40222.8|40202.8|9
1723442080000|2024-08-12 05:54:40|40227.8|40207.8|40227.1|40207.1|40231.5|40211.5|40227.1|40207.1|0
1723442090000|2024-08-12 05:54:50|40227.8|40207.8|40226.5|40206.5|40232.1|40212.1|40226.5|40206.5|1
1723442100000|2024-08-12 05:55:00|40227.1|40207.1|40207.8|40187.8|40227.1|40207.1|40202.8|40182.8|6
1723442110000|2024-08-12 05:55:10|40211.5|40191.5|40214|40194|40216.5|40196.5|40211.5|40191.5|0
1723442120000|2024-08-12 05:55:20|40214.6|40194.6|40212.8|40192.8|40216.5|40196.5|40210.3|40190.3|0
1723442130000|2024-08-12 05:55:30|40210.3|40190.3|40207.8|40187.8|40212.1|40192.1|40207.8|40187.8|1
1723442140000|2024-08-12 05:55:40|40211.5|40191.5|40212.1|40192.1|40212.8|40192.8|40207.8|40187.8|0
1723442150000|2024-08-12 05:55:50|40212.8|40192.8|40215.3|40195.3|40217.1|40197.1|40212.8|40192.8|1
1723442160000|2024-08-12 05:56:00|40217.1|40197.1|40217.8|40197.8|40217.8|40197.8|40212.8|40192.8|1
1723442170000|2024-08-12 05:56:10|40222.1|40202.1|40217.8|40197.8|40222.1|40202.1|40217.1|40197.1|0
1723442180000|2024-08-12 05:56:20|40217.1|40197.1|40212.8|40192.8|40217.8|40197.8|40212.8|40192.8|0
1723442190000|2024-08-12 05:56:30|40216.5|40196.5|40212.8|40192.8|40217.1|40197.1|40212.8|40192.8|0
1723442200000|2024-08-12 05:56:40|40214.6|40194.6|40232.1|40212.1|40232.1|40212.1|40214.6|40194.6|4
1723442210000|2024-08-12 05:56:50|40235.9|40215.9|40234|40214|40235.9|40215.9|40232.1|40212.1|0
1723442220000|2024-08-12 05:57:00|40232.1|40212.1|40231.5|40211.5|40232.8|40212.8|40231.5|40211.5|1
1723442230000|2024-08-12 05:57:10|40230.9|40210.9|40223.4|40203.4|40231.5|40211.5|40223.4|40203.4|0
1723442240000|2024-08-12 05:57:20|40222.8|40202.8|40222.8|40202.8|40222.8|40202.8|40222.1|40202.1|0
1723442250000|2024-08-12 05:57:30|40221.5|40201.5|40216.5|40196.5|40221.5|40201.5|40214|40194|4
1723442260000|2024-08-12 05:57:40|40217.8|40197.8|40221.5|40201.5|40222.8|40202.8|40217.8|40197.8|1
1723442270000|2024-08-12 05:57:50|40222.8|40202.8|40225.3|40205.3|40225.3|40205.3|40222.8|40202.8|0
1723442280000|2024-08-12 05:58:00|40227.8|40207.8|40225.3|40205.3|40227.8|40207.8|40225.3|40205.3|1
1723442290000|2024-08-12 05:58:10|40227.8|40207.8|40227.8|40207.8|40227.8|40207.8|40222.8|40202.8|0
1723442300000|2024-08-12 05:58:20|40225.3|40205.3|40222.8|40202.8|40225.3|40205.3|40222.8|40202.8|0
1723442310000|2024-08-12 05:58:30|||||||||1
1723442320000|2024-08-12 05:58:40|40224|40204|40220.3|40200.3|40227.8|40207.8|40220.3|40200.3|0
1723442330000|2024-08-12 05:58:50|40218.4|40198.4|40222.2|40202.2|40222.8|40202.8|40218.4|40198.4|0
1723442340000|2024-08-12 05:59:00|40220.3|40200.3|40222.8|40202.8|40224.7|40204.7|40220.3|40200.3|1
1723442350000|2024-08-12 05:59:10|40226.5|40206.5|40228.4|40208.4|40228.4|40208.4|40226.5|40206.5|0
1723442360000|2024-08-12 05:59:20|40230.3|40210.3|40232.2|40212.2|40235.9|40215.9|40230.3|40210.3|3
1723442370000|2024-08-12 05:59:30|40231.5|40211.5|40231.5|40211.5|40232.8|40212.8|40231.5|40211.5|1
1723442380000|2024-08-12 05:59:40|40229.7|40209.7|40230.9|40210.9|40230.9|40210.9|40220.9|40200.9|0
1723442390000|2024-08-12 05:59:50|40231.5|40211.5|40232.8|40212.8|40232.8|40212.8|40231.5|40211.5|0
1723442400000|2024-08-12 06:00:00|40233.4|40213.4|40272.8|40252.8|40275.3|40255.3|40233.4|40213.4|27
1723442410000|2024-08-12 06:00:10|40270.9|40250.9|40257.8|40237.8|40272.8|40252.8|40257.8|40237.8|4
1723442420000|2024-08-12 06:00:20|40260.3|40240.3|40267.2|40247.2|40267.2|40247.2|40257.8|40237.8|2
1723442430000|2024-08-12 06:00:30|40271.5|40251.5|40272.8|40252.8|40272.8|40252.8|40271.5|40251.5|4
1723442440000|2024-08-12 06:00:40|40274.7|40254.7|40272.8|40252.8|40282.8|40262.8|40272.8|40252.8|28
1723442450000|2024-08-12 06:00:50|40277.8|40257.8|40275.9|40255.9|40277.8|40257.8|40272.8|40252.8|1
1723442460000|2024-08-12 06:01:00|40275.3|40255.3|40270.3|40250.3|40275.3|40255.3|40270.3|40250.3|1
1723442470000|2024-08-12 06:01:10|40272.8|40252.8|40277.8|40257.8|40277.8|40257.8|40272.8|40252.8|3
1723442480000|2024-08-12 06:01:20|40275.3|40255.3|40272.8|40252.8|40275.3|40255.3|40270.3|40250.3|0
1723442490000|2024-08-12 06:01:30|40275.9|40255.9|40272.8|40252.8|40275.9|40255.9|40271.5|40251.5|14
1723442500000|2024-08-12 06:01:40|40274.7|40254.7|40274.7|40254.7|40274.7|40254.7|40270.3|40250.3|5
1723442510000|2024-08-12 06:01:50|40277.2|40257.2|40297.2|40277.2|40302.2|40282.2|40277.2|40257.2|19
1723442520000|2024-08-12 06:02:00|40295.9|40275.9|40287.8|40267.8|40295.9|40275.9|40282.8|40262.8|3
1723442530000|2024-08-12 06:02:10|40287.2|40267.2|40284.7|40264.7|40287.8|40267.8|40282.8|40262.8|0
1723442540000|2024-08-12 06:02:20|40284|40264|40282.8|40262.8|40289|40269|40282.2|40262.2|1
1723442550000|2024-08-12 06:02:30|40282.2|40262.2|40277.8|40257.8|40282.2|40262.2|40277.2|40257.2|1
1723442560000|2024-08-12 06:02:40|40277.2|40257.2|40277.8|40257.8|40281.5|40261.5|40277.2|40257.2|2
1723442570000|2024-08-12 06:02:50|40282.2|40262.2|40287.2|40267.2|40287.2|40267.2|40282.2|40262.2|0
1723442580000|2024-08-12 06:03:00|40287.8|40267.8|40291.5|40271.5|40291.5|40271.5|40286.5|40266.5|1
1723442590000|2024-08-12 06:03:10|40287.8|40267.8|40291.5|40271.5|40292.8|40272.8|40287.8|40267.8|0
1723442600000|2024-08-12 06:03:20|40287.8|40267.8|40284.7|40264.7|40287.8|40267.8|40284|40264|0
1723442610000|2024-08-12 06:03:30|40283.4|40263.4|40290.9|40270.9|40290.9|40270.9|40283.4|40263.4|0
1723442620000|2024-08-12 06:03:40|40292.8|40272.8|40285.3|40265.3|40292.8|40272.8|40285.3|40265.3|0
1723442630000|2024-08-12 06:03:50|40287.2|40267.2|40286.6|40266.6|40287.2|40267.2|40286.6|40266.6|1
1723442640000|2024-08-12 06:04:00|40285.9|40265.9|40272.2|40252.2|40285.9|40265.9|40272.2|40252.2|2
1723442650000|2024-08-12 06:04:10|40276.6|40256.6|40272.8|40252.8|40278.4|40258.4|40272.8|40252.8|1
1723442660000|2024-08-12 06:04:20|40271.6|40251.6|40271.6|40251.6|40272.8|40252.8|40267.8|40247.8|2
1723442670000|2024-08-12 06:04:30|40267.8|40247.8|40262.8|40242.8|40269.7|40249.7|40262.8|40242.8|2
1723442680000|2024-08-12 06:04:40|40264.7|40244.7|40262.2|40242.2|40266.6|40246.6|40262.2|40242.2|0
1723442690000|2024-08-12 06:04:50|40260.3|40240.3|40254|40234|40260.3|40240.3|40254|40234|3
1723442700000|2024-08-12 06:05:00|40257.8|40237.8|40261.6|40241.6|40264.7|40244.7|40257.8|40237.8|2
1723442710000|2024-08-12 06:05:10|40257.8|40237.8|40252.8|40232.8|40257.8|40237.8|40252.8|40232.8|2
1723442720000|2024-08-12 06:05:20|40252.2|40232.2|40257.8|40237.8|40257.8|40237.8|40251.6|40231.6|1
1723442730000|2024-08-12 06:05:30|40261.6|40241.6|40269.1|40249.1|40269.1|40249.1|40261.6|40241.6|1
1723442740000|2024-08-12 06:05:40|40267.2|40247.2|40267.8|40247.8|40272.2|40252.2|40267.2|40247.2|0
1723442750000|2024-08-12 06:05:50|40271.6|40251.6|40269.7|40249.7|40271.6|40251.6|40266.6|40246.6|0
1723442760000|2024-08-12 06:06:00|40267.2|40247.2|40261.6|40241.6|40271.6|40251.6|40261.6|40241.6|1
1723442770000|2024-08-12 06:06:10|40257.8|40237.8|40266.6|40246.6|40266.6|40246.6|40256.6|40236.6|0
1723442780000|2024-08-12 06:06:20|40267.2|40247.2|40267.8|40247.8|40271.6|40251.6|40267.2|40247.2|0
1723442790000|2024-08-12 06:06:30|40271.6|40251.6|40267.8|40247.8|40272.2|40252.2|40266.6|40246.6|0
1723442800000|2024-08-12 06:06:40|40267.2|40247.2|40262.8|40242.8|40267.2|40247.2|40262.8|40242.8|2
1723442810000|2024-08-12 06:06:50|40264.7|40244.7|40267.8|40247.8|40267.8|40247.8|40264.7|40244.7|2
1723442820000|2024-08-12 06:07:00|40271.6|40251.6|40275.9|40255.9|40275.9|40255.9|40271.6|40251.6|1
1723442830000|2024-08-12 06:07:10|40274.1|40254.1|40262.2|40242.2|40274.1|40254.1|40262.2|40242.2|15
1723442840000|2024-08-12 06:07:20|40261.6|40241.6|40271.6|40251.6|40271.6|40251.6|40261.6|40241.6|8
1723442850000|2024-08-12 06:07:30|40274.7|40254.7|40274.7|40254.7|40274.7|40254.7|40274.7|40254.7|2
1723442860000|2024-08-12 06:07:40|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|40272.8|40252.8|1
1723442870000|2024-08-12 06:07:50|40267.8|40247.8|40267.8|40247.8|40267.8|40247.8|40267.8|40247.8|0
1723442880000|2024-08-12 06:08:00|40267.2|40247.2|40254.7|40234.7|40267.2|40247.2|40254.7|40234.7|2
1723442890000|2024-08-12 06:08:10|40257.8|40237.8|40262.8|40242.8|40264.1|40244.1|40257.8|40237.8|1
1723442900000|2024-08-12 06:08:20|40266.6|40246.6|40261.6|40241.6|40266.6|40246.6|40261.6|40241.6|2
1723442910000|2024-08-12 06:08:30|40257.8|40237.8|40253.4|40233.4|40257.8|40237.8|40252.8|40232.8|0
1723442920000|2024-08-12 06:08:40|40252.8|40232.8|40257.2|40237.2|40261.6|40241.6|40252.8|40232.8|0
1723442930000|2024-08-12 06:08:50|40256.6|40236.6|40257.8|40237.8|40257.8|40237.8|40252.8|40232.8|0
1723442940000|2024-08-12 06:09:00|40259.7|40239.7|40270.3|40250.3|40270.3|40250.3|40259.7|40239.7|1
1723442950000|2024-08-12 06:09:10|40271|40251|40266.6|40246.6|40271|40251|40266|40246|0
1723442960000|2024-08-12 06:09:20|40262.8|40242.8|40261.6|40241.6|40262.8|40242.8|40261.6|40241.6|1
1723442970000|2024-08-12 06:09:30|40260.3|40240.3|40257.8|40237.8|40261.6|40241.6|40252.8|40232.8|1
1723442980000|2024-08-12 06:09:40|40259.7|40239.7|40266.6|40246.6|40266.6|40246.6|40259.7|40239.7|0
1723442990000|2024-08-12 06:09:50|40262.8|40242.8|40266.6|40246.6|40266.6|40246.6|40262.8|40242.8|0
1723443000000|2024-08-12 06:10:00|40262.8|40242.8|40261.6|40241.6|40266.6|40246.6|40260.3|40240.3|1
1723443010000|2024-08-12 06:10:10|40259.7|40239.7|40261.6|40241.6|40261.6|40241.6|40257.8|40237.8|0
1723443020000|2024-08-12 06:10:20|40262.2|40242.2|40261.6|40241.6|40264.1|40244.1|40261.6|40241.6|0
1723443030000|2024-08-12 06:10:30|40257.8|40237.8|40262.8|40242.8|40262.8|40242.8|40257.8|40237.8|0
1723443040000|2024-08-12 06:10:40|40262.2|40242.2|40266.6|40246.6|40267.2|40247.2|40261.6|40241.6|1
1723443050000|2024-08-12 06:10:50|40267.2|40247.2|40266.6|40246.6|40267.8|40247.8|40266.6|40246.6|2
1723443060000|2024-08-12 06:11:00|40264.7|40244.7|40273.5|40253.5|40273.5|40253.5|40264.7|40244.7|1
1723443070000|2024-08-12 06:11:10|40274.7|40254.7|40276.6|40256.6|40276.6|40256.6|40272.8|40252.8|0
1723443080000|2024-08-12 06:11:20|40277.8|40257.8|40276.6|40256.6|40277.8|40257.8|40276.6|40256.6|1
1723443090000|2024-08-12 06:11:30|40277.2|40257.2|40272.8|40252.8|40277.2|40257.2|40272.8|40252.8|1
1723443100000|2024-08-12 06:11:40|40271|40251|40281.6|40261.6|40285.3|40265.3|40271|40251|9
1723443110000|2024-08-12 06:11:50|40282.2|40262.2|40272.8|40252.8|40282.2|40262.2|40272.8|40252.8|2
1723443120000|2024-08-12 06:12:00|40276.6|40256.6|40316.6|40296.6|40319.7|40299.7|40272.8|40252.8|27
1723443130000|2024-08-12 06:12:10|40319.1|40299.1|40317.8|40297.8|40319.1|40299.1|40314.1|40294.1|28
1723443140000|2024-08-12 06:12:20|40317.2|40297.2|40307.2|40287.2|40317.2|40297.2|40307.2|40287.2|31
1723443150000|2024-08-12 06:12:30|40305.3|40285.3|40307.8|40287.8|40307.8|40287.8|40305.3|40285.3|4
1723443160000|2024-08-12 06:12:40|40305.3|40285.3|40293.5|40273.5|40307.8|40287.8|40292.8|40272.8|9
1723443170000|2024-08-12 06:12:50|40295.3|40275.3|40300.3|40280.3|40300.3|40280.3|40295.3|40275.3|5
1723443180000|2024-08-12 06:13:00|40297.8|40277.8|40290.3|40270.3|40302.8|40282.8|40290.3|40270.3|7
1723443190000|2024-08-12 06:13:10|40289.7|40269.7|40277.8|40257.8|40289.7|40269.7|40277.8|40257.8|2
1723443200000|2024-08-12 06:13:20|40276|40256|40277.8|40257.8|40277.8|40257.8|40272.8|40252.8|1
1723443210000|2024-08-12 06:13:30|40279.7|40259.7|40277.2|40257.2|40279.7|40259.7|40272.8|40252.8|8
1723443220000|2024-08-12 06:13:40|40274.7|40254.7|40277.8|40257.8|40277.8|40257.8|40274.7|40254.7|5
1723443230000|2024-08-12 06:13:50|40279.7|40259.7|40282.2|40262.2|40282.2|40262.2|40277.8|40257.8|1
1723443240000|2024-08-12 06:14:00|40282.8|40262.8|40287.8|40267.8|40287.8|40267.8|40279.7|40259.7|7
1723443250000|2024-08-12 06:14:10|40283.5|40263.5|40287.8|40267.8|40292.8|40272.8|40282.8|40262.8|5
1723443260000|2024-08-12 06:14:20|40288.5|40268.5|40292.8|40272.8|40292.8|40272.8|40288.5|40268.5|0
1723443270000|2024-08-12 06:14:30|40294.7|40274.7|40294.7|40274.7|40294.7|40274.7|40294.7|40274.7|0
1723443280000|2024-08-12 06:14:40|40295.3|40275.3|40297.8|40277.8|40301|40281|40295.3|40275.3|1
1723443290000|2024-08-12 06:14:50|40300.3|40280.3|40297.8|40277.8|40300.3|40280.3|40297.8|40277.8|0
1723443300000|2024-08-12 06:15:00|40301|40281|40301.6|40281.6|40307.8|40287.8|40300.3|40280.3|3
1723443310000|2024-08-12 06:15:10|40297.8|40277.8|40297.2|40277.2|40302.2|40282.2|40297.2|40277.2|1
1723443320000|2024-08-12 06:15:20|40295.4|40275.4|40297.9|40277.9|40300.4|40280.4|40295.4|40275.4|3
1723443330000|2024-08-12 06:15:30|40295.4|40275.4|40287.9|40267.9|40295.4|40275.4|40287.9|40267.9|0
1723443340000|2024-08-12 06:15:40|40289.7|40269.7|40289.7|40269.7|40289.7|40269.7|40289.7|40269.7|0
1723443350000|2024-08-12 06:15:50|40287.9|40267.9|40287.9|40267.9|40287.9|40267.9|40287.9|40267.9|0
1723443360000|2024-08-12 06:16:00|40285.4|40265.4|40282.9|40262.9|40285.4|40265.4|40282.9|40262.9|0
1723443370000|2024-08-12 06:16:10|40279.7|40259.7|40277.9|40257.9|40279.7|40259.7|40274.1|40254.1|1
1723443380000|2024-08-12 06:16:20|40280.4|40260.4|40277.9|40257.9|40280.4|40260.4|40277.9|40257.9|4
1723443390000|2024-08-12 06:16:30|40275.4|40255.4|40281.6|40261.6|40281.6|40261.6|40273.5|40253.5|5
1723443400000|2024-08-12 06:16:40|40279.7|40259.7|40282.9|40262.9|40282.9|40262.9|40277.9|40257.9|0
1723443410000|2024-08-12 06:16:50|40282.2|40262.2|40282.9|40262.9|40282.9|40262.9|40279.7|40259.7|2
1723443420000|2024-08-12 06:17:00|40281.6|40261.6|40277.9|40257.9|40281.6|40261.6|40277.9|40257.9|0
1723443430000|2024-08-12 06:17:10|40279.7|40259.7|40282.2|40262.2|40282.2|40262.2|40279.7|40259.7|0
1723443440000|2024-08-12 06:17:20|40281.6|40261.6|40285.4|40265.4|40285.4|40265.4|40277.9|40257.9|6
1723443450000|2024-08-12 06:17:30|40284.7|40264.7|40282.9|40262.9|40284.7|40264.7|40280.4|40260.4|0
1723443460000|2024-08-12 06:17:40|40286|40266|40288.5|40268.5|40288.5|40268.5|40286|40266|6
1723443470000|2024-08-12 06:17:50|40287.9|40267.9|40292.9|40272.9|40292.9|40272.9|40287.9|40267.9|0
1723443480000|2024-08-12 06:18:00|40292.2|40272.2|40292.9|40272.9|40295.4|40275.4|40292.2|40272.2|0
1723443490000|2024-08-12 06:18:10|40295.4|40275.4|40294.7|40274.7|40297.9|40277.9|40294.7|40274.7|6
1723443500000|2024-08-12 06:18:20|40292.9|40272.9|40292.9|40272.9|40295.4|40275.4|40292.9|40272.9|0
1723443510000|2024-08-12 06:18:30|||||||||3
1723443520000|2024-08-12 06:18:40|40294.7|40274.7|40297.9|40277.9|40299.7|40279.7|40294.7|40274.7|2
1723443530000|2024-08-12 06:18:50|40297.2|40277.2|40286.6|40266.6|40297.2|40277.2|40286.6|40266.6|1
1723443540000|2024-08-12 06:19:00|40287.2|40267.2|40289.7|40269.7|40289.7|40269.7|40282.9|40262.9|4
1723443550000|2024-08-12 06:19:10|40291.6|40271.6|40297.2|40277.2|40297.2|40277.2|40291.6|40271.6|0
1723443560000|2024-08-12 06:19:20|40293.5|40273.5|40297.9|40277.9|40300.4|40280.4|40292.9|40272.9|3
1723443570000|2024-08-12 06:19:30|40298.5|40278.5|40296|40276|40302.9|40282.9|40296|40276|7
1723443580000|2024-08-12 06:19:40|40297.9|40277.9|40292.9|40272.9|40297.9|40277.9|40292.9|40272.9|3
1723443590000|2024-08-12 06:19:50|40297.9|40277.9|40297.9|40277.9|40302.9|40282.9|40295.4|40275.4|0
1723443600000|2024-08-12 06:20:00|40301.6|40281.6|40312.3|40292.3|40312.3|40292.3|40301.6|40281.6|5
1723443610000|2024-08-12 06:20:10|40312.9|40292.9|40312.9|40292.9|40312.9|40292.9|40311.6|40291.6|2
1723443620000|2024-08-12 06:20:20|40311.6|40291.6|40302.9|40282.9|40312.9|40292.9|40302.9|40282.9|2
1723443630000|2024-08-12 06:20:30|40301|40281|40297.9|40277.9|40301|40281|40297.9|40277.9|0
1723443640000|2024-08-12 06:20:40|||||||||3
1723443650000|2024-08-12 06:20:50|40298.5|40278.5|40312.9|40292.9|40314.1|40294.1|40298.5|40278.5|3
1723443660000|2024-08-12 06:21:00|40317.9|40297.9|40315.4|40295.4|40317.9|40297.9|40315.4|40295.4|1
1723443670000|2024-08-12 06:21:10|40312.9|40292.9|40307.9|40287.9|40312.9|40292.9|40307.9|40287.9|2
1723443680000|2024-08-12 06:21:20|40307.3|40287.3|40297.9|40277.9|40307.3|40287.3|40297.9|40277.9|0
1723443690000|2024-08-12 06:21:30|40298.5|40278.5|40297.9|40277.9|40300.4|40280.4|40297.9|40277.9|4
1723443700000|2024-08-12 06:21:40|40300.4|40280.4|40297.9|40277.9|40300.4|40280.4|40295.4|40275.4|0
1723443710000|2024-08-12 06:21:50|40296|40276|40302.3|40282.3|40302.9|40282.9|40294.8|40274.8|5
1723443720000|2024-08-12 06:22:00|40300.4|40280.4|40300.4|40280.4|40302.9|40282.9|40297.9|40277.9|1
1723443730000|2024-08-12 06:22:10|40301|40281|40299.8|40279.8|40302.9|40282.9|40297.9|40277.9|2
1723443740000|2024-08-12 06:22:20|40302.9|40282.9|40314.8|40294.8|40320.4|40300.4|40302.9|40282.9|10
1723443750000|2024-08-12 06:22:30|40316.6|40296.6|40317.3|40297.3|40317.3|40297.3|40312.9|40292.9|5
1723443760000|2024-08-12 06:22:40|40316.6|40296.6|40312.9|40292.9|40316.6|40296.6|40312.9|40292.9|1
1723443770000|2024-08-12 06:22:50|40314.8|40294.8|40317.9|40297.9|40317.9|40297.9|40314.8|40294.8|6
1723443780000|2024-08-12 06:23:00|40319.1|40299.1|40321|40301|40321|40301|40317.9|40297.9|3
1723443790000|2024-08-12 06:23:10|40317.9|40297.9|40321.6|40301.6|40321.6|40301.6|40317.9|40297.9|1
1723443800000|2024-08-12 06:23:20|40319.8|40299.8|40317.9|40297.9|40322.9|40302.9|40316.6|40296.6|4
1723443810000|2024-08-12 06:23:30|40319.8|40299.8|40331.6|40311.6|40331.6|40311.6|40319.8|40299.8|3
1723443820000|2024-08-12 06:23:40|40329.8|40309.8|40339.8|40319.8|40342.3|40322.3|40329.8|40309.8|10
1723443830000|2024-08-12 06:23:50|40342.3|40322.3|40332.3|40312.3|40342.9|40322.9|40329.8|40309.8|7
1723443840000|2024-08-12 06:24:00|40331.6|40311.6|40340.4|40320.4|40340.4|40320.4|40331.6|40311.6|15
1723443850000|2024-08-12 06:24:10|40342.3|40322.3|40342.9|40322.9|40342.9|40322.9|40339.8|40319.8|1
1723443860000|2024-08-12 06:24:20|40344.8|40324.8|40347.3|40327.3|40347.3|40327.3|40344.8|40324.8|6
1723443870000|2024-08-12 06:24:30|40348.5|40328.5|40358.5|40338.5|40359.8|40339.8|40348.5|40328.5|16
1723443880000|2024-08-12 06:24:40|40357.9|40337.9|40356|40336|40361|40341|40356|40336|0
1723443890000|2024-08-12 06:24:50|40354.1|40334.1|40360.4|40340.4|40360.4|40340.4|40354.1|40334.1|4
1723443900000|2024-08-12 06:25:00|40362.9|40342.9|40363.5|40343.5|40368.5|40348.5|40362.9|40342.9|14
1723443910000|2024-08-12 06:25:10|40361.6|40341.6|40354.1|40334.1|40361.6|40341.6|40354.1|40334.1|6
1723443920000|2024-08-12 06:25:20|40354.8|40334.8|40356.6|40336.6|40356.6|40336.6|40352.3|40332.3|11
1723443930000|2024-08-12 06:25:30|40361|40341|40361|40341|40361|40341|40361|40341|3
1723443940000|2024-08-12 06:25:40|40358.5|40338.5|40356.6|40336.6|40358.5|40338.5|40354.1|40334.1|2
1723443950000|2024-08-12 06:25:50|40356|40336|40354.1|40334.1|40358.5|40338.5|40354.1|40334.1|1
1723443960000|2024-08-12 06:26:00|40356|40336|40352.9|40332.9|40356|40336|40350.4|40330.4|34
1723443970000|2024-08-12 06:26:10|40352.3|40332.3|40349.8|40329.8|40352.3|40332.3|40349.8|40329.8|5
1723443980000|2024-08-12 06:26:20|40352.3|40332.3|40350.4|40330.4|40352.3|40332.3|40350.4|40330.4|3
1723444000000|2024-08-12 06:26:40|40351|40331|40355.4|40335.4|40359.8|40339.8|40351|40331|9
1723444010000|2024-08-12 06:26:50|40354.8|40334.8|40349.1|40329.1|40355.4|40335.4|40340.4|40320.4|18
1723444020000|2024-08-12 06:27:00|40348.5|40328.5|40349.1|40329.1|40349.1|40329.1|40345.4|40325.4|7
1723444030000|2024-08-12 06:27:10|40352.9|40332.9|40352.9|40332.9|40356|40336|40352.9|40332.9|2
1723444040000|2024-08-12 06:27:20|40358.5|40338.5|40361|40341|40362.9|40342.9|40357.9|40337.9|5
1723444050000|2024-08-12 06:27:30|40362.9|40342.9|40359.2|40339.2|40363.5|40343.5|40359.2|40339.2|1
1723444060000|2024-08-12 06:27:40|40358.5|40338.5|40362.9|40342.9|40362.9|40342.9|40358.5|40338.5|3
1723444070000|2024-08-12 06:27:50|40359.2|40339.2|40357.9|40337.9|40362.9|40342.9|40354.2|40334.2|4
1723444080000|2024-08-12 06:28:00|40354.2|40334.2|40356|40336|40356|40336|40354.2|40334.2|0
1723444090000|2024-08-12 06:28:10|40357.9|40337.9|40357.9|40337.9|40357.9|40337.9|40354.2|40334.2|0
1723444100000|2024-08-12 06:28:20|40354.2|40334.2|40351|40331|40354.2|40334.2|40349.2|40329.2|0
1723444110000|2024-08-12 06:28:30|40349.2|40329.2|40343.5|40323.5|40349.2|40329.2|40343.5|40323.5|1
1723444120000|2024-08-12 06:28:40|40344.2|40324.2|40358.5|40338.5|40358.5|40338.5|40344.2|40324.2|6
1723444130000|2024-08-12 06:28:50|40360.4|40340.4|40365.4|40345.4|40365.4|40345.4|40360.4|40340.4|4
1723444140000|2024-08-12 06:29:00|40366|40346|40372.9|40352.9|40372.9|40352.9|40366|40346|4
1723444150000|2024-08-12 06:29:10|40371|40351|40359.8|40339.8|40371|40351|40359.8|40339.8|1
1723444160000|2024-08-12 06:29:20|40361.7|40341.7|40356|40336|40361.7|40341.7|40356|40336|8
1723444170000|2024-08-12 06:29:30|40352.3|40332.3|40348.5|40328.5|40352.3|40332.3|40348.5|40328.5|0
1723444180000|2024-08-12 06:29:40|40349.2|40329.2|40339.2|40319.2|40349.2|40329.2|40339.2|40319.2|2
1723444190000|2024-08-12 06:29:50|40341|40321|40341|40321|40341|40321|40341|40321|3
1723444200000|2024-08-12 06:30:00|40346|40326|40356|40336|40356|40336|40346|40326|7
1723444210000|2024-08-12 06:30:10|40357.9|40337.9|40362.9|40342.9|40362.9|40342.9|40357.9|40337.9|2
1723444220000|2024-08-12 06:30:20|40365.4|40345.4|40367.9|40347.9|40368.5|40348.5|40364.2|40344.2|15
1723444230000|2024-08-12 06:30:30|40366|40346|40378.5|40358.5|40388.5|40368.5|40366|40346|49
1723444240000|2024-08-12 06:30:40|40379.8|40359.8|40402.9|40382.9|40402.9|40382.9|40379.8|40359.8|13
1723444250000|2024-08-12 06:30:50|40404.8|40384.8|40395.4|40375.4|40404.8|40384.8|40389.2|40369.2|22
1723444260000|2024-08-12 06:31:00|40397.9|40377.9|40401|40381|40404.8|40384.8|40397.9|40377.9|20
1723444270000|2024-08-12 06:31:10|40402.9|40382.9|40398.5|40378.5|40406.7|40386.7|40398.5|40378.5|9
1723444280000|2024-08-12 06:31:20|40402.9|40382.9|40400.4|40380.4|40402.9|40382.9|40397.9|40377.9|3
1723444290000|2024-08-12 06:31:30|40398.5|40378.5|40397.9|40377.9|40402.9|40382.9|40395.4|40375.4|1
1723444300000|2024-08-12 06:31:40|40397.3|40377.3|40394.8|40374.8|40397.3|40377.3|40389.8|40369.8|4
1723444310000|2024-08-12 06:31:50|40392.9|40372.9|40399.8|40379.8|40399.8|40379.8|40390.4|40370.4|3
1723444320000|2024-08-12 06:32:00|40397.3|40377.3|40376.7|40356.7|40397.3|40377.3|40376.7|40356.7|4
1723444330000|2024-08-12 06:32:10|40374.8|40354.8|40372.3|40352.3|40376.7|40356.7|40371.7|40351.7|5
1723444340000|2024-08-12 06:32:20|40374.2|40354.2|40381.7|40361.7|40381.7|40361.7|40374.2|40354.2|1
1723444350000|2024-08-12 06:32:30|40382.3|40362.3|40389.2|40369.2|40389.8|40369.8|40382.3|40362.3|6
1723444360000|2024-08-12 06:32:40|40388.6|40368.6|40381.7|40361.7|40388.6|40368.6|40381.7|40361.7|3
1723444370000|2024-08-12 06:32:50|40377.9|40357.9|40382.3|40362.3|40382.3|40362.3|40377.3|40357.3|8
1723444380000|2024-08-12 06:33:00|40384.2|40364.2|40382.9|40362.9|40387.3|40367.3|40382.3|40362.3|3
1723444390000|2024-08-12 06:33:10|40386.7|40366.7|40391.7|40371.7|40392.3|40372.3|40386.7|40366.7|1
1723444400000|2024-08-12 06:33:20|40392.9|40372.9|40391.7|40371.7|40392.9|40372.9|40387.9|40367.9|1
1723444410000|2024-08-12 06:33:30|40389.8|40369.8|40396.7|40376.7|40396.7|40376.7|40387.9|40367.9|3
1723444420000|2024-08-12 06:33:40|40397.3|40377.3|40396.7|40376.7|40397.3|40377.3|40392.3|40372.3|4
1723444430000|2024-08-12 06:33:50|40394.8|40374.8|40396.7|40376.7|40397.3|40377.3|40392.3|40372.3|1
1723444440000|2024-08-12 06:34:00|40397.9|40377.9|40397.3|40377.3|40399.8|40379.8|40392.9|40372.9|8
1723444450000|2024-08-12 06:34:10|40395.4|40375.4|40394.8|40374.8|40396.7|40376.7|40392.9|40372.9|4
1723444460000|2024-08-12 06:34:20|40395.4|40375.4|40407.3|40387.3|40407.3|40387.3|40395.4|40375.4|2
1723444470000|2024-08-12 06:34:30|40406.7|40386.7|40407.9|40387.9|40408.6|40388.6|40404.8|40384.8|3
1723444480000|2024-08-12 06:34:40|40409.8|40389.8|40402.9|40382.9|40409.8|40389.8|40402.3|40382.3|4
1723444490000|2024-08-12 06:34:50|40401.7|40381.7|40404.8|40384.8|40404.8|40384.8|40401.7|40381.7|1
1723444500000|2024-08-12 06:35:00|40406.7|40386.7|40401.7|40381.7|40407.3|40387.3|40401.7|40381.7|1
1723444510000|2024-08-12 06:35:10|40402.3|40382.3|40401.7|40381.7|40407.3|40387.3|40401.7|40381.7|3
1723444520000|2024-08-12 06:35:20|40399.8|40379.8|40397.3|40377.3|40401.7|40381.7|40397.3|40377.3|1
1723444530000|2024-08-12 06:35:30|40396.7|40376.7|40399.2|40379.2|40404.8|40384.8|40396.7|40376.7|12
1723444540000|2024-08-12 06:35:40|40402.9|40382.9|40391.7|40371.7|40402.9|40382.9|40391.7|40371.7|10
1723444550000|2024-08-12 06:35:50|40389.8|40369.8|40391.7|40371.7|40392.3|40372.3|40389.8|40369.8|0
1723444560000|2024-08-12 06:36:00|40392.3|40372.3|40420.5|40400.5|40420.5|40400.5|40387.9|40367.9|39
1723444570000|2024-08-12 06:36:10|40421.1|40401.1|40411.7|40391.7|40421.7|40401.7|40411.7|40391.7|9
1723444580000|2024-08-12 06:36:20|40406.7|40386.7|40416.1|40396.1|40416.1|40396.1|40406.7|40386.7|1
1723444590000|2024-08-12 06:36:30|40418|40398|40437.3|40417.3|40437.3|40417.3|40418|40398|13
1723444600000|2024-08-12 06:36:40|40438|40418|40437.3|40417.3|40443.6|40423.6|40437.3|40417.3|6
1723444610000|2024-08-12 06:36:50|40435.5|40415.5|40430.5|40410.5|40435.5|40415.5|40428|40408|4
1723444620000|2024-08-12 06:37:00|40433|40413|40441.1|40421.1|40441.7|40421.7|40433|40413|3
1723444630000|2024-08-12 06:37:10|40441.7|40421.7|40436.1|40416.1|40441.7|40421.7|40436.1|40416.1|7
1723444640000|2024-08-12 06:37:20|40431.1|40411.1|40430.5|40410.5|40431.1|40411.1|40426.1|40406.1|14
1723444650000|2024-08-12 06:37:30|40426.1|40406.1|40441.7|40421.7|40446.7|40426.7|40425.5|40405.5|14
1723444660000|2024-08-12 06:37:40|40443|40423|40438.6|40418.6|40443|40423|40438.6|40418.6|5
1723444670000|2024-08-12 06:37:50|40436.7|40416.7|40427.3|40407.3|40436.7|40416.7|40427.3|40407.3|6
1723444680000|2024-08-12 06:38:00|40426.7|40406.7|40426.1|40406.1|40426.7|40406.7|40424.2|40404.2|1
1723444690000|2024-08-12 06:38:10|40424.2|40404.2|40435.5|40415.5|40436.7|40416.7|40424.2|40404.2|4
1723444700000|2024-08-12 06:38:20|40436.1|40416.1|40436.1|40416.1|40436.7|40416.7|40433.6|40413.6|0
1723444710000|2024-08-12 06:38:30|40434.2|40414.2|40440.5|40420.5|40440.5|40420.5|40433.6|40413.6|2
1723444720000|2024-08-12 06:38:40|40438.6|40418.6|40436.1|40416.1|40438.6|40418.6|40434.2|40414.2|6
1723444730000|2024-08-12 06:38:50|40435.5|40415.5|40428.6|40408.6|40435.5|40415.5|40428|40408|2
1723444740000|2024-08-12 06:39:00|40430.5|40410.5|40424.2|40404.2|40430.5|40410.5|40424.2|40404.2|1
1723444750000|2024-08-12 06:39:10|40426.1|40406.1|40425.5|40405.5|40428.6|40408.6|40425.5|40405.5|0
1723444760000|2024-08-12 06:39:20|40423.6|40403.6|40421.7|40401.7|40423.6|40403.6|40421.1|40401.1|3
1723444770000|2024-08-12 06:39:30|40421.1|40401.1|40411.7|40391.7|40421.1|40401.1|40411.7|40391.7|3
1723444780000|2024-08-12 06:39:40|40411.1|40391.1|40411.1|40391.1|40416.1|40396.1|40411.1|40391.1|0
1723444790000|2024-08-12 06:39:50|40407.3|40387.3|40409.2|40389.2|40409.2|40389.2|40406.1|40386.1|2
1723444800000|2024-08-12 06:40:00|40411.1|40391.1|40413.6|40393.6|40413.6|40393.6|40408|40388|3
1723444810000|2024-08-12 06:40:10|40411.1|40391.1|40410.5|40390.5|40415.5|40395.5|40410.5|40390.5|0
1723444820000|2024-08-12 06:40:20|40411.1|40391.1|40423|40403|40423|40403|40411.1|40391.1|6
1723444830000|2024-08-12 06:40:30|40424.9|40404.9|40422.4|40402.4|40429.9|40409.9|40422.4|40402.4|2
1723444840000|2024-08-12 06:40:40|40420.5|40400.5|40417.4|40397.4|40420.5|40400.5|40416.7|40396.7|0
1723444850000|2024-08-12 06:40:50|40420.5|40400.5|40420.5|40400.5|40424.9|40404.9|40420.5|40400.5|2
1723444860000|2024-08-12 06:41:00|40424.2|40404.2|40422.4|40402.4|40425.5|40405.5|40422.4|40402.4|2
1723444870000|2024-08-12 06:41:10|40424.2|40404.2|40425.5|40405.5|40425.5|40405.5|40422.4|40402.4|1
1723444880000|2024-08-12 06:41:20|40427.4|40407.4|40430.5|40410.5|40435.5|40415.5|40427.4|40407.4|2
1723444890000|2024-08-12 06:41:30|40435.5|40415.5|40444.2|40424.2|40444.2|40424.2|40434.2|40414.2|3
1723444900000|2024-08-12 06:41:40|40440.5|40420.5|40434.2|40414.2|40441.7|40421.7|40429.9|40409.9|14
1723444910000|2024-08-12 06:41:50|40434.9|40414.9|40435.5|40415.5|40437.4|40417.4|40434.9|40414.9|1
1723444920000|2024-08-12 06:42:00|40437.4|40417.4|40419.9|40399.9|40437.4|40417.4|40419.9|40399.9|11
1723444930000|2024-08-12 06:42:10|40419.2|40399.2|40413|40393|40419.2|40399.2|40413|40393|4
1723444940000|2024-08-12 06:42:20|40410.5|40390.5|40410.5|40390.5|40410.5|40390.5|40409.2|40389.2|4
1723444950000|2024-08-12 06:42:30|40408.6|40388.6|40410.5|40390.5|40410.5|40390.5|40405.5|40385.5|0
1723444960000|2024-08-12 06:42:40|40411.1|40391.1|40415.5|40395.5|40415.5|40395.5|40410.5|40390.5|1
1723444970000|2024-08-12 06:42:50|40412.4|40392.4|40415.5|40395.5|40415.5|40395.5|40410.5|40390.5|0
1723444980000|2024-08-12 06:43:00|40413|40393|40415.5|40395.5|40415.5|40395.5|40413|40393|0
1723444990000|2024-08-12 06:43:10|40417.4|40397.4|40423.6|40403.6|40423.6|40403.6|40417.4|40397.4|1
1723445000000|2024-08-12 06:43:20|40419.9|40399.9|40415.5|40395.5|40423.6|40403.6|40415.5|40395.5|11
1723445010000|2024-08-12 06:43:30|40413.6|40393.6|40415.5|40395.5|40415.5|40395.5|40411.1|40391.1|2
1723445020000|2024-08-12 06:43:40|40411.7|40391.7|40416.1|40396.1|40416.1|40396.1|40411.7|40391.7|0
1723445030000|2024-08-12 06:43:50|40415.5|40395.5|40416.7|40396.7|40416.7|40396.7|40411.7|40391.7|2
1723445040000|2024-08-12 06:44:00|40418.6|40398.6|40421.7|40401.7|40421.7|40401.7|40416.1|40396.1|3
1723445060000|2024-08-12 06:44:20|40419.2|40399.2|40411.1|40391.1|40419.2|40399.2|40410.5|40390.5|1
1723445070000|2024-08-12 06:44:30|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|0
1723445080000|2024-08-12 06:44:40|40415.5|40395.5|40421.1|40401.1|40421.1|40401.1|40415.5|40395.5|1
1723445090000|2024-08-12 06:44:50|40424.9|40404.9|40425.5|40405.5|40425.5|40405.5|40421.1|40401.1|0
1723445100000|2024-08-12 06:45:00|40421.7|40401.7|40425.5|40405.5|40426.7|40406.7|40421.7|40401.7|0
1723445110000|2024-08-12 06:45:10|40426.1|40406.1|40425.5|40405.5|40430.5|40410.5|40425.5|40405.5|1
1723445120000|2024-08-12 06:45:20|40424.9|40404.9|40423.6|40403.6|40425.5|40405.5|40422.4|40402.4|4
1723445130000|2024-08-12 06:45:30|40425.5|40405.5|40419.2|40399.2|40425.5|40405.5|40419.2|40399.2|0
1723445140000|2024-08-12 06:45:40|40421.1|40401.1|40423|40403|40423|40403|40421.1|40401.1|1
1723445150000|2024-08-12 06:45:50|40424.9|40404.9|40436.7|40416.7|40436.7|40416.7|40423.6|40403.6|3
1723445160000|2024-08-12 06:46:00|40436.1|40416.1|40414.2|40394.2|40436.1|40416.1|40414.2|40394.2|7
1723445170000|2024-08-12 06:46:10|40413.6|40393.6|40411.7|40391.7|40413.6|40393.6|40406.7|40386.7|0
1723445180000|2024-08-12 06:46:20|40412.4|40392.4|40414.2|40394.2|40416.1|40396.1|40409.2|40389.2|2
1723445190000|2024-08-12 06:46:30|40411.8|40391.8|40416.8|40396.8|40416.8|40396.8|40411.8|40391.8|0
1723445200000|2024-08-12 06:46:40|40418.6|40398.6|40416.8|40396.8|40421.8|40401.8|40416.8|40396.8|3
1723445210000|2024-08-12 06:46:50|40418.6|40398.6|40414.3|40394.3|40418.6|40398.6|40411.8|40391.8|1
1723445220000|2024-08-12 06:47:00|40416.8|40396.8|40421.8|40401.8|40421.8|40401.8|40411.8|40391.8|3
1723445230000|2024-08-12 06:47:10|40423.6|40403.6|40421.8|40401.8|40426.8|40406.8|40421.8|40401.8|1
1723445240000|2024-08-12 06:47:20|40422.4|40402.4|40419.3|40399.3|40422.4|40402.4|40419.3|40399.3|6
1723445250000|2024-08-12 06:47:30|40416.8|40396.8|40416.8|40396.8|40417.4|40397.4|40416.8|40396.8|0
1723445260000|2024-08-12 06:47:40|40421.8|40401.8|40421.8|40401.8|40421.8|40401.8|40421.8|40401.8|0
1723445270000|2024-08-12 06:47:50|40424.3|40404.3|40424.9|40404.9|40424.9|40404.9|40424.3|40404.3|1
1723445280000|2024-08-12 06:48:00|40426.8|40406.8|40426.8|40406.8|40431.8|40411.8|40421.8|40401.8|1
1723445300000|2024-08-12 06:48:20|40431.8|40411.8|40424.3|40404.3|40431.8|40411.8|40421.8|40401.8|6
1723445310000|2024-08-12 06:48:30|40426.1|40406.1|40436.8|40416.8|40436.8|40416.8|40426.1|40406.1|2
1723445320000|2024-08-12 06:48:40|40438.6|40418.6|40446.8|40426.8|40446.8|40426.8|40438.6|40418.6|1
1723445330000|2024-08-12 06:48:50|40445.5|40425.5|40441.8|40421.8|40446.8|40426.8|40441.8|40421.8|2
1723445340000|2024-08-12 06:49:00|40444.3|40424.3|40434.3|40414.3|40444.3|40424.3|40434.3|40414.3|3
1723445350000|2024-08-12 06:49:10|40436.8|40416.8|40441.8|40421.8|40441.8|40421.8|40434.3|40414.3|4
1723445360000|2024-08-12 06:49:20|40438.6|40418.6|40436.8|40416.8|40443.6|40423.6|40436.8|40416.8|1
1723445370000|2024-08-12 06:49:30|40439.3|40419.3|40431.8|40411.8|40439.3|40419.3|40431.8|40411.8|1
1723445380000|2024-08-12 06:49:40|40434.3|40414.3|40436.8|40416.8|40436.8|40416.8|40434.3|40414.3|0
1723445390000|2024-08-12 06:49:50|40437.4|40417.4|40440.5|40420.5|40440.5|40420.5|40437.4|40417.4|1
1723445400000|2024-08-12 06:50:00|40442.4|40422.4|40439.3|40419.3|40446.8|40426.8|40439.3|40419.3|5
1723445410000|2024-08-12 06:50:10|40441.1|40421.1|40436.8|40416.8|40443|40423|40436.8|40416.8|13
1723445420000|2024-08-12 06:50:20|40437.4|40417.4|40456.8|40436.8|40458.6|40438.6|40436.1|40416.1|10
1723445430000|2024-08-12 06:50:30|40456.1|40436.1|40462.4|40442.4|40463|40443|40454.3|40434.3|35
1723445440000|2024-08-12 06:50:40|40466.1|40446.1|40470.5|40450.5|40470.5|40450.5|40466.1|40446.1|1
1723445450000|2024-08-12 06:50:50|40471.1|40451.1|40478.6|40458.6|40481.1|40461.1|40471.1|40451.1|6
1723445460000|2024-08-12 06:51:00|40478|40458|40461.8|40441.8|40478.6|40458.6|40458|40438|14
1723445470000|2024-08-12 06:51:10|40463.7|40443.7|40460.5|40440.5|40464.3|40444.3|40460.5|40440.5|1
1723445480000|2024-08-12 06:51:20|40456.8|40436.8|40450.5|40430.5|40456.8|40436.8|40450.5|40430.5|5
1723445490000|2024-08-12 06:51:30|40448.7|40428.7|40441.2|40421.2|40448.7|40428.7|40437.4|40417.4|6
1723445500000|2024-08-12 06:51:40|40441.8|40421.8|40445.5|40425.5|40445.5|40425.5|40441.8|40421.8|4
1723445510000|2024-08-12 06:51:50|40443.7|40423.7|40445.5|40425.5|40445.5|40425.5|40441.2|40421.2|4
1723445520000|2024-08-12 06:52:00|40443.7|40423.7|40441.2|40421.2|40445.5|40425.5|40441.2|40421.2|1
1723445530000|2024-08-12 06:52:10|40445.5|40425.5|40448.7|40428.7|40448.7|40428.7|40445.5|40425.5|6
1723445540000|2024-08-12 06:52:20|40450.5|40430.5|40456.2|40436.2|40456.8|40436.8|40450.5|40430.5|2
1723445550000|2024-08-12 06:52:30|40460.5|40440.5|40463.7|40443.7|40463.7|40443.7|40460.5|40440.5|2
1723445560000|2024-08-12 06:52:40|40461.8|40441.8|40466.8|40446.8|40466.8|40446.8|40461.2|40441.2|5
1723445570000|2024-08-12 06:52:50|40466.2|40446.2|40475.5|40455.5|40475.5|40455.5|40465.5|40445.5|0
1723445580000|2024-08-12 06:53:00|40476.2|40456.2|40480.5|40460.5|40480.5|40460.5|40476.2|40456.2|3
1723445590000|2024-08-12 06:53:10|40481.2|40461.2|40493.7|40473.7|40495.5|40475.5|40481.2|40461.2|11
1723445600000|2024-08-12 06:53:20|40491.2|40471.2|40491.8|40471.8|40496.2|40476.2|40490.5|40470.5|9
1723445610000|2024-08-12 06:53:30|40491.2|40471.2|40491.8|40471.8|40493.7|40473.7|40490.5|40470.5|7
1723445620000|2024-08-12 06:53:40|40493.7|40473.7|40496.8|40476.8|40496.8|40476.8|40491.8|40471.8|4
1723445630000|2024-08-12 06:53:50|40500.5|40480.5|40501.8|40481.8|40501.8|40481.8|40496.2|40476.2|3
1723445640000|2024-08-12 06:54:00|40505.5|40485.5|40515.5|40495.5|40515.5|40495.5|40501.8|40481.8|24
1723445650000|2024-08-12 06:54:10|40517.4|40497.4|40516.2|40496.2|40525.5|40505.5|40516.2|40496.2|13
1723445660000|2024-08-12 06:54:20|40514.3|40494.3|40520.5|40500.5|40521.2|40501.2|40511.8|40491.8|12
1723445670000|2024-08-12 06:54:30|40516.8|40496.8|40526.8|40506.8|40528.7|40508.7|40516.8|40496.8|7
1723445680000|2024-08-12 06:54:40|40530.5|40510.5|40531.2|40511.2|40533.7|40513.7|40526.8|40506.8|9
1723445690000|2024-08-12 06:54:50|40529.3|40509.3|40535.5|40515.5|40536.2|40516.2|40526.8|40506.8|13
1723445700000|2024-08-12 06:55:00|40538.7|40518.7|40545.5|40525.5|40554.9|40534.9|40538.7|40518.7|9
1723445710000|2024-08-12 06:55:10|40547.4|40527.4|40541.8|40521.8|40549.9|40529.9|40541.2|40521.2|8
1723445720000|2024-08-12 06:55:20|40545.5|40525.5|40546.2|40526.2|40546.2|40526.2|40541.2|40521.2|7
1723445730000|2024-08-12 06:55:30|40545.5|40525.5|40546.8|40526.8|40549.3|40529.3|40545.5|40525.5|9
1723445740000|2024-08-12 06:55:40|40551.8|40531.8|40546.8|40526.8|40551.8|40531.8|40546.8|40526.8|4
1723445750000|2024-08-12 06:55:50|40551.2|40531.2|40546.8|40526.8|40551.2|40531.2|40546.8|40526.8|2
1723445760000|2024-08-12 06:56:00|40548.7|40528.7|40544.3|40524.3|40554.3|40534.3|40544.3|40524.3|10
1723445770000|2024-08-12 06:56:10|40543.7|40523.7|40541.8|40521.8|40546.8|40526.8|40541.8|40521.8|3
1723445780000|2024-08-12 06:56:20|40539.3|40519.3|40539.3|40519.3|40539.3|40519.3|40539.3|40519.3|2
1723445790000|2024-08-12 06:56:30|40537.4|40517.4|40529.3|40509.3|40539.3|40519.3|40529.3|40509.3|13
1723445800000|2024-08-12 06:56:40|40528.7|40508.7|40519.3|40499.3|40528.7|40508.7|40519.3|40499.3|16
1723445810000|2024-08-12 06:56:50|40518.7|40498.7|40513.7|40493.7|40518.7|40498.7|40513.7|40493.7|6
1723445820000|2024-08-12 06:57:00|40513.1|40493.1|40506.2|40486.2|40515.6|40495.6|40506.2|40486.2|13
1723445830000|2024-08-12 06:57:10|40508.1|40488.1|40506.8|40486.8|40510.6|40490.6|40506.8|40486.8|2
1723445840000|2024-08-12 06:57:20|40505.6|40485.6|40495.6|40475.6|40505.6|40485.6|40489.3|40469.3|14
1723445850000|2024-08-12 06:57:30|40493.7|40473.7|40500.6|40480.6|40500.6|40480.6|40493.7|40473.7|3
1723445860000|2024-08-12 06:57:40|40499.9|40479.9|40501.8|40481.8|40501.8|40481.8|40496.2|40476.2|4
1723445870000|2024-08-12 06:57:50|40503.7|40483.7|40515.6|40495.6|40515.6|40495.6|40500.6|40480.6|1
1723445880000|2024-08-12 06:58:00|40516.2|40496.2|40521.2|40501.2|40521.2|40501.2|40513.1|40493.1|2
1723445890000|2024-08-12 06:58:10|40520.6|40500.6|40529.9|40509.9|40529.9|40509.9|40518.7|40498.7|33
1723445900000|2024-08-12 06:58:20|40529.3|40509.3|40521.8|40501.8|40529.3|40509.3|40521.8|40501.8|2
1723445910000|2024-08-12 06:58:30|40524.3|40504.3|40524.3|40504.3|40524.3|40504.3|40521.8|40501.8|0
1723445920000|2024-08-12 06:58:40|40521.8|40501.8|40524.3|40504.3|40524.3|40504.3|40521.8|40501.8|0
1723445930000|2024-08-12 06:58:50|40521.8|40501.8|40521.2|40501.2|40524.3|40504.3|40521.2|40501.2|4
1723445940000|2024-08-12 06:59:00|40521.8|40501.8|40519.3|40499.3|40521.8|40501.8|40517.4|40497.4|0
1723445950000|2024-08-12 06:59:10|40514.9|40494.9|40519.3|40499.3|40519.3|40499.3|40514.3|40494.3|6
1723445960000|2024-08-12 06:59:20|40521.8|40501.8|40521.8|40501.8|40521.8|40501.8|40519.3|40499.3|4
1723445970000|2024-08-12 06:59:30|40522.4|40502.4|40534.3|40514.3|40534.3|40514.3|40519.3|40499.3|5
1723445980000|2024-08-12 06:59:40|40532.4|40512.4|40529.3|40509.3|40534.3|40514.3|40527.4|40507.4|18
1723445990000|2024-08-12 06:59:50|40530.6|40510.6|40528.1|40508.1|40532.4|40512.4|40527.4|40507.4|2
1723446000000|2024-08-12 07:00:00|40529.3|40509.3|40530.6|40510.6|40535.6|40515.6|40520.6|40500.6|8
1723446010000|2024-08-12 07:00:10|40528.7|40508.7|40530.6|40510.6|40530.6|40510.6|40525.6|40505.6|3
1723446020000|2024-08-12 07:00:20|40528.7|40508.7|40530.6|40510.6|40530.6|40510.6|40528.7|40508.7|0
1723446030000|2024-08-12 07:00:30|40532.5|40512.5|40551.2|40531.2|40551.2|40531.2|40532.5|40512.5|9
1723446040000|2024-08-12 07:00:40|40550.6|40530.6|40541.2|40521.2|40550.6|40530.6|40541.2|40521.2|6
1723446050000|2024-08-12 07:00:50|40541.8|40521.8|40541.8|40521.8|40541.8|40521.8|40539.3|40519.3|2
1723446060000|2024-08-12 07:01:00|40541.2|40521.2|40529.9|40509.9|40541.2|40521.2|40526.8|40506.8|5
1723446070000|2024-08-12 07:01:10|40526.8|40506.8|40526.8|40506.8|40526.8|40506.8|40526.8|40506.8|1
1723446080000|2024-08-12 07:01:20|||||||||1
1723446090000|2024-08-12 07:01:30|40526.2|40506.2|40525.6|40505.6|40526.2|40506.2|40518.7|40498.7|12
1723446100000|2024-08-12 07:01:40|40526.2|40506.2|40518.7|40498.7|40526.8|40506.8|40518.7|40498.7|2
1723446110000|2024-08-12 07:01:50|40516.8|40496.8|40516.8|40496.8|40516.8|40496.8|40514.3|40494.3|4
1723446120000|2024-08-12 07:02:00|40516.2|40496.2|40514.3|40494.3|40521.8|40501.8|40513.7|40493.7|10
1723446130000|2024-08-12 07:02:10|40516.2|40496.2|40521.8|40501.8|40521.8|40501.8|40516.2|40496.2|1
1723446140000|2024-08-12 07:02:20|40523.7|40503.7|40520.6|40500.6|40523.7|40503.7|40520.6|40500.6|1
1723446150000|2024-08-12 07:02:30|40518.7|40498.7|40520.6|40500.6|40521.2|40501.2|40516.8|40496.8|1
1723446160000|2024-08-12 07:02:40|40521.8|40501.8|40521.2|40501.2|40523.7|40503.7|40521.2|40501.2|0
1723446170000|2024-08-12 07:02:50|40520.6|40500.6|40520.6|40500.6|40520.6|40500.6|40520.6|40500.6|2
1723446180000|2024-08-12 07:03:00|40518.7|40498.7|40521.8|40501.8|40523.7|40503.7|40518.7|40498.7|3
1723446190000|2024-08-12 07:03:10|40523.7|40503.7|40521.8|40501.8|40525.6|40505.6|40520.6|40500.6|1
1723446200000|2024-08-12 07:03:20|40523.7|40503.7|40534.3|40514.3|40534.3|40514.3|40523.7|40503.7|2
1723446210000|2024-08-12 07:03:30|40535|40515|40531.8|40511.8|40536.8|40516.8|40531.8|40511.8|3
1723446220000|2024-08-12 07:03:40|40534.3|40514.3|40533.7|40513.7|40536.8|40516.8|40533.7|40513.7|0
1723446230000|2024-08-12 07:03:50|40531.8|40511.8|40514.3|40494.3|40531.8|40511.8|40511.8|40491.8|2
1723446240000|2024-08-12 07:04:00|40511.8|40491.8|40516.8|40496.8|40516.8|40496.8|40511.8|40491.8|9
1723446250000|2024-08-12 07:04:10|40515.6|40495.6|40511.8|40491.8|40515.6|40495.6|40511.8|40491.8|3
1723446260000|2024-08-12 07:04:20|40511.2|40491.2|40502.5|40482.5|40511.2|40491.2|40502.5|40482.5|14
1723446270000|2024-08-12 07:04:30|40503.7|40483.7|40503.7|40483.7|40503.7|40483.7|40503.7|40483.7|2
1723446300000|2024-08-12 07:05:00|40499.3|40479.3|40499.3|40479.3|40499.3|40479.3|40499.3|40479.3|4
1723446310000|2024-08-12 07:05:10|40498.7|40478.7|40498.7|40478.7|40498.7|40478.7|40498.7|40478.7|0
1723446320000|2024-08-12 07:05:20|40499.3|40479.3|40498.7|40478.7|40503.7|40483.7|40498.7|40478.7|0
1723446330000|2024-08-12 07:05:30|40501.2|40481.2|40501.8|40481.8|40501.8|40481.8|40500.6|40480.6|4
1723446340000|2024-08-12 07:05:40|40503.7|40483.7|40516.8|40496.8|40516.8|40496.8|40503.7|40483.7|1
1723446350000|2024-08-12 07:05:50|40521.2|40501.2|40520.6|40500.6|40521.8|40501.8|40520.6|40500.6|3
1723446360000|2024-08-12 07:06:00|40518.7|40498.7|40523.7|40503.7|40523.7|40503.7|40518.7|40498.7|6
1723446380000|2024-08-12 07:06:20|40523.1|40503.1|40521.2|40501.2|40523.1|40503.1|40521.2|40501.2|2
1723446390000|2024-08-12 07:06:30|40520.6|40500.6|40520.6|40500.6|40520.6|40500.6|40520.6|40500.6|3
1723446400000|2024-08-12 07:06:40|40521.8|40501.8|40521.2|40501.2|40522.5|40502.5|40518.7|40498.7|3
1723446410000|2024-08-12 07:06:50|40523.7|40503.7|40527.5|40507.5|40527.5|40507.5|40523.7|40503.7|4
1723446420000|2024-08-12 07:07:00|40526.8|40506.8|40532.5|40512.5|40532.5|40512.5|40526.2|40506.2|11
1723446430000|2024-08-12 07:07:10|40531.8|40511.8|40536.2|40516.2|40536.2|40516.2|40531.8|40511.8|7
1723446440000|2024-08-12 07:07:20|40538.7|40518.7|40546.8|40526.8|40547.5|40527.5|40538.7|40518.7|4
1723446450000|2024-08-12 07:07:30|40549.3|40529.3|40548.7|40528.7|40551.8|40531.8|40548.7|40528.7|6
1723446460000|2024-08-12 07:07:40|40549.3|40529.3|40551.8|40531.8|40551.8|40531.8|40549.3|40529.3|1
1723446470000|2024-08-12 07:07:50|40547.5|40527.5|40538.7|40518.7|40547.5|40527.5|40538.7|40518.7|4
1723446480000|2024-08-12 07:08:00|40538.1|40518.1|40526.2|40506.2|40538.7|40518.7|40526.2|40506.2|4
1723446490000|2024-08-12 07:08:10|40526.9|40506.9|40526.2|40506.2|40528.7|40508.7|40526.2|40506.2|2
1723446500000|2024-08-12 07:08:20|40526.9|40506.9|40526.2|40506.2|40526.9|40506.9|40526.2|40506.2|1
1723446510000|2024-08-12 07:08:30|40528.7|40508.7|40526.2|40506.2|40528.7|40508.7|40526.2|40506.2|3
1723446520000|2024-08-12 07:08:40|40525.6|40505.6|40526.2|40506.2|40526.2|40506.2|40525.6|40505.6|5
1723446530000|2024-08-12 07:08:50|40524.4|40504.4|40524.4|40504.4|40526.2|40506.2|40524.4|40504.4|0
1723446540000|2024-08-12 07:09:00|40526.9|40506.9|40526.2|40506.2|40526.9|40506.9|40523.7|40503.7|0
1723446550000|2024-08-12 07:09:10|40525.6|40505.6|40521.9|40501.9|40525.6|40505.6|40521.9|40501.9|1
1723446560000|2024-08-12 07:09:20|40523.7|40503.7|40521.9|40501.9|40523.7|40503.7|40521.9|40501.9|2
1723446580000|2024-08-12 07:09:40|||||||||2
1723446590000|2024-08-12 07:09:50|40524.4|40504.4|40526.2|40506.2|40526.2|40506.2|40521.2|40501.2|3
1723446600000|2024-08-12 07:10:00|40525.6|40505.6|40538.7|40518.7|40538.7|40518.7|40525.6|40505.6|10
1723446610000|2024-08-12 07:10:10|40540|40520|40540|40520|40540|40520|40537.5|40517.5|0
1723446620000|2024-08-12 07:10:20|40541.9|40521.9|40543.7|40523.7|40544.4|40524.4|40541.9|40521.9|0
1723446630000|2024-08-12 07:10:30|40536.9|40516.9|40536.9|40516.9|40536.9|40516.9|40536.9|40516.9|3
1723446640000|2024-08-12 07:10:40|40537.5|40517.5|40541.9|40521.9|40541.9|40521.9|40536.9|40516.9|1
1723446660000|2024-08-12 07:11:00|40543.7|40523.7|40541.2|40521.2|40543.7|40523.7|40541.2|40521.2|0
1723446670000|2024-08-12 07:11:10|40541.9|40521.9|40543.7|40523.7|40543.7|40523.7|40541.9|40521.9|0
1723446680000|2024-08-12 07:11:20|40541.2|40521.2|40543.7|40523.7|40543.7|40523.7|40541.2|40521.2|0
1723446690000|2024-08-12 07:11:30|40544.4|40524.4|40551.9|40531.9|40551.9|40531.9|40544.4|40524.4|3
1723446700000|2024-08-12 07:11:40|40553.7|40533.7|40553.7|40533.7|40553.7|40533.7|40553.7|40533.7|1
1723446710000|2024-08-12 07:11:50|40551.9|40531.9|40551.9|40531.9|40551.9|40531.9|40551.9|40531.9|1
1723446720000|2024-08-12 07:12:00|40553.7|40533.7|40551.2|40531.2|40553.7|40533.7|40551.2|40531.2|1
1723446730000|2024-08-12 07:12:10|40551.9|40531.9|40551.2|40531.2|40551.9|40531.9|40550.6|40530.6|4
1723446740000|2024-08-12 07:12:20|40546.9|40526.9|40546.9|40526.9|40546.9|40526.9|40546.2|40526.2|3
1723446750000|2024-08-12 07:12:30|40548.7|40528.7|40541.9|40521.9|40548.7|40528.7|40541.9|40521.9|5
1723446760000|2024-08-12 07:12:40|40542.5|40522.5|40542.5|40522.5|40542.5|40522.5|40542.5|40522.5|1
1723446770000|2024-08-12 07:12:50|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|40541.9|40521.9|0
1723446780000|2024-08-12 07:13:00|40541.3|40521.3|40539.4|40519.4|40541.3|40521.3|40539.4|40519.4|1
1723446790000|2024-08-12 07:13:10|40537.5|40517.5|40539.4|40519.4|40539.4|40519.4|40536.9|40516.9|1
1723446800000|2024-08-12 07:13:20|40538.8|40518.8|40536.9|40516.9|40539.4|40519.4|40536.3|40516.3|3
1723446810000|2024-08-12 07:13:30|40536.3|40516.3|40544.4|40524.4|40544.4|40524.4|40536.3|40516.3|1
1723446830000|2024-08-12 07:13:50|40545|40525|40545|40525|40545|40525|40545|40525|0
1723446840000|2024-08-12 07:14:00|40545.6|40525.6|40546.9|40526.9|40547.5|40527.5|40544.4|40524.4|3
1723446850000|2024-08-12 07:14:10|40548.8|40528.8|40551.3|40531.3|40551.3|40531.3|40546.9|40526.9|5
1723446860000|2024-08-12 07:14:20|40551.9|40531.9|40556.3|40536.3|40556.3|40536.3|40551.9|40531.9|12
1723446870000|2024-08-12 07:14:30|||||||||1
1723446890000|2024-08-12 07:14:50|40557.5|40537.5|40560|40540|40560|40540|40557.5|40537.5|5
1723446900000|2024-08-12 07:15:00|40557.5|40537.5|40565|40545|40570|40550|40557.5|40537.5|16
1723446910000|2024-08-12 07:15:10|40564.4|40544.4|40562.5|40542.5|40564.4|40544.4|40562.5|40542.5|2
1723446920000|2024-08-12 07:15:20|40560.6|40540.6|40555|40535|40560.6|40540.6|40551.9|40531.9|4
1723446930000|2024-08-12 07:15:30|40553.1|40533.1|40545.6|40525.6|40553.1|40533.1|40545.6|40525.6|3
1723446940000|2024-08-12 07:15:40|40545|40525|40546.9|40526.9|40546.9|40526.9|40545|40525|1
1723446950000|2024-08-12 07:15:50|40542.5|40522.5|40545|40525|40545|40525|40542.5|40522.5|2
1723446960000|2024-08-12 07:16:00|40544.4|40524.4|40540|40520|40544.4|40524.4|40540|40520|2
1723446970000|2024-08-12 07:16:10|40539.4|40519.4|40540|40520|40540|40520|40539.4|40519.4|0
1723446980000|2024-08-12 07:16:20|40541.9|40521.9|40538.1|40518.1|40541.9|40521.9|40538.1|40518.1|0
1723446990000|2024-08-12 07:16:30|40537.5|40517.5|40535|40515|40538.1|40518.1|40535|40515|1
1723447000000|2024-08-12 07:16:40|40538.1|40518.1|40538.1|40518.1|40538.1|40518.1|40537.5|40517.5|0
1723447010000|2024-08-12 07:16:50|40537.5|40517.5|40535|40515|40538.1|40518.1|40535|40515|1
1723447020000|2024-08-12 07:17:00|40533.1|40513.1|40538.1|40518.1|40538.1|40518.1|40533.1|40513.1|3
1723447030000|2024-08-12 07:17:10|40540|40520|40541.9|40521.9|40541.9|40521.9|40540|40520|1
1723447040000|2024-08-12 07:17:20|40540|40520|40540|40520|40540|40520|40540|40520|0
1723447050000|2024-08-12 07:17:30|40539.4|40519.4|40540|40520|40540|40520|40538.8|40518.8|0
1723447060000|2024-08-12 07:17:40|40540.6|40520.6|40542.5|40522.5|40542.5|40522.5|40540.6|40520.6|0
1723447070000|2024-08-12 07:17:50|40544.4|40524.4|40542.5|40522.5|40544.4|40524.4|40541.9|40521.9|1
1723447080000|2024-08-12 07:18:00|40538.1|40518.1|40537.5|40517.5|40538.1|40518.1|40536.3|40516.3|7
1723447090000|2024-08-12 07:18:10|40538.1|40518.1|40538.1|40518.1|40538.1|40518.1|40537.5|40517.5|1
1723447110000|2024-08-12 07:18:30|40535|40515|40535|40515|40535|40515|40535|40515|1
1723447120000|2024-08-12 07:18:40|40538.1|40518.1|40538.1|40518.1|40538.1|40518.1|40538.1|40518.1|1
1723447130000|2024-08-12 07:18:50|40533.1|40513.1|40529.4|40509.4|40533.1|40513.1|40527.5|40507.5|4
1723447140000|2024-08-12 07:19:00|40528.8|40508.8|40498.1|40478.1|40528.8|40508.8|40498.1|40478.1|12
1723447150000|2024-08-12 07:19:10|40502.5|40482.5|40502.5|40482.5|40502.5|40482.5|40502.5|40482.5|2
1723447160000|2024-08-12 07:19:20|40500|40480|40502.5|40482.5|40502.5|40482.5|40500|40480|0
1723447170000|2024-08-12 07:19:30|40506.9|40486.9|40507.5|40487.5|40507.5|40487.5|40506.9|40486.9|3
1723447180000|2024-08-12 07:19:40|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|1
1723447200000|2024-08-12 07:20:00|40512.5|40492.5|40513.1|40493.1|40513.1|40493.1|40512.5|40492.5|3
1723447210000|2024-08-12 07:20:10|40513.8|40493.8|40518.1|40498.1|40518.1|40498.1|40513.8|40493.8|0
1723447220000|2024-08-12 07:20:20|40518.8|40498.8|40523.1|40503.1|40523.1|40503.1|40518.8|40498.8|0
1723447230000|2024-08-12 07:20:30|40523.2|40503.2|40516.9|40496.9|40523.2|40503.2|40516.9|40496.9|2
1723447240000|2024-08-12 07:20:40|40510|40490|40512.5|40492.5|40512.5|40492.5|40510|40490|3
1723447250000|2024-08-12 07:20:50|40510|40490|40508.2|40488.2|40510|40490|40507.5|40487.5|7
1723447260000|2024-08-12 07:21:00|40507.5|40487.5|40505|40485|40507.5|40487.5|40505|40485|6
1723447270000|2024-08-12 07:21:10|40503.2|40483.2|40495.7|40475.7|40503.2|40483.2|40493.2|40473.2|10
1723447280000|2024-08-12 07:21:20|40495|40475|40492.5|40472.5|40495|40475|40492.5|40472.5|0
1723447290000|2024-08-12 07:21:30|40487.5|40467.5|40482.5|40462.5|40487.5|40467.5|40482.5|40462.5|7
1723447300000|2024-08-12 07:21:40|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|0
1723447310000|2024-08-12 07:21:50|40478.8|40458.8|40472.5|40452.5|40481.3|40461.3|40472.5|40452.5|7
1723447320000|2024-08-12 07:22:00|40473.2|40453.2|40475.7|40455.7|40475.7|40455.7|40473.2|40453.2|7
1723447330000|2024-08-12 07:22:10|40477.5|40457.5|40482.5|40462.5|40482.5|40462.5|40477.5|40457.5|3
1723447340000|2024-08-12 07:22:20|40488.2|40468.2|40492.5|40472.5|40492.5|40472.5|40485.7|40465.7|8
1723447350000|2024-08-12 07:22:30|40490.7|40470.7|40488.2|40468.2|40493.2|40473.2|40488.2|40468.2|2
1723447360000|2024-08-12 07:22:40|40491.3|40471.3|40493.8|40473.8|40493.8|40473.8|40491.3|40471.3|2
1723447370000|2024-08-12 07:22:50|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|1
1723447380000|2024-08-12 07:23:00|40488.2|40468.2|40481.9|40461.9|40488.2|40468.2|40481.9|40461.9|0
1723447390000|2024-08-12 07:23:10|40480.7|40460.7|40479.4|40459.4|40484.4|40464.4|40479.4|40459.4|16
1723447400000|2024-08-12 07:23:20|40481.3|40461.3|40483.8|40463.8|40483.8|40463.8|40479.4|40459.4|5
1723447410000|2024-08-12 07:23:30|40484.4|40464.4|40488.8|40468.8|40488.8|40468.8|40484.4|40464.4|5
1723447420000|2024-08-12 07:23:40|40491.3|40471.3|40496.3|40476.3|40496.3|40476.3|40491.3|40471.3|8
1723447430000|2024-08-12 07:23:50|40494.4|40474.4|40492.5|40472.5|40494.4|40474.4|40492.5|40472.5|0
1723447440000|2024-08-12 07:24:00|40491.3|40471.3|40485|40465|40491.3|40471.3|40485|40465|7
1723447460000|2024-08-12 07:24:20|40487.5|40467.5|40487.5|40467.5|40488.8|40468.8|40486.9|40466.9|3
1723447470000|2024-08-12 07:24:30|40490|40470|40491.9|40471.9|40491.9|40471.9|40489.4|40469.4|0
1723447480000|2024-08-12 07:24:40|40489.4|40469.4|40488.8|40468.8|40489.4|40469.4|40488.8|40468.8|1
1723447490000|2024-08-12 07:24:50|40489.4|40469.4|40491.9|40471.9|40491.9|40471.9|40489.4|40469.4|0
1723447500000|2024-08-12 07:25:00|40493.8|40473.8|40507.5|40487.5|40507.5|40487.5|40493.8|40473.8|8
1723447510000|2024-08-12 07:25:10|40508.2|40488.2|40516.9|40496.9|40521.9|40501.9|40508.2|40488.2|8
1723447520000|2024-08-12 07:25:20|40516.3|40496.3|40519.4|40499.4|40519.4|40499.4|40516.3|40496.3|0
1723447530000|2024-08-12 07:25:30|40520|40500|40520.7|40500.7|40520.7|40500.7|40519.4|40499.4|0
1723447540000|2024-08-12 07:25:40|40521.3|40501.3|40521.9|40501.9|40522.5|40502.5|40520.7|40500.7|1
1723447550000|2024-08-12 07:25:50|40520|40500|40520|40500|40520|40500|40520|40500|2
1723447560000|2024-08-12 07:26:00|40520.7|40500.7|40522.5|40502.5|40522.5|40502.5|40520|40500|4
1723447570000|2024-08-12 07:26:10|40523.2|40503.2|40534.4|40514.4|40536.3|40516.3|40523.2|40503.2|7
1723447580000|2024-08-12 07:26:20|40535|40515|40532.5|40512.5|40535|40515|40532.5|40512.5|8
1723447590000|2024-08-12 07:26:30|40530.7|40510.7|40535|40515|40536.9|40516.9|40530.7|40510.7|8
1723447600000|2024-08-12 07:26:40|40535.7|40515.7|40541.9|40521.9|40541.9|40521.9|40535.7|40515.7|0
1723447610000|2024-08-12 07:26:50|40541.3|40521.3|40540|40520|40541.3|40521.3|40540|40520|2
1723447620000|2024-08-12 07:27:00|40541.9|40521.9|40537.5|40517.5|40543.8|40523.8|40537.5|40517.5|2
1723447630000|2024-08-12 07:27:10|40535.7|40515.7|40535|40515|40535.7|40515.7|40535|40515|1
1723447640000|2024-08-12 07:27:20|40534.4|40514.4|40525|40505|40535|40515|40525|40505|3
1723447650000|2024-08-12 07:27:30|40525.7|40505.7|40525.7|40505.7|40525.7|40505.7|40525.7|40505.7|1
1723447660000|2024-08-12 07:27:40|40524.4|40504.4|40520.7|40500.7|40524.4|40504.4|40520.7|40500.7|1
1723447670000|2024-08-12 07:27:50|40525|40505|40527.5|40507.5|40527.5|40507.5|40525|40505|1
1723447680000|2024-08-12 07:28:00|40530|40510|40530.7|40510.7|40530.7|40510.7|40530|40510|1
1723447690000|2024-08-12 07:28:10|40529.4|40509.4|40527.5|40507.5|40529.4|40509.4|40527.5|40507.5|2
1723447700000|2024-08-12 07:28:20|40528.2|40508.2|40528.2|40508.2|40528.2|40508.2|40528.2|40508.2|0
1723447710000|2024-08-12 07:28:30|40530|40510|40530.7|40510.7|40530.7|40510.7|40530|40510|1
1723447720000|2024-08-12 07:28:40|40528.8|40508.8|40530|40510|40530.7|40510.7|40528.8|40508.8|1
1723447730000|2024-08-12 07:28:50|40529.4|40509.4|40530.7|40510.7|40532.6|40512.6|40529.4|40509.4|0
1723447740000|2024-08-12 07:29:00|40532.6|40512.6|40536.9|40516.9|40536.9|40516.9|40530.7|40510.7|4
1723447750000|2024-08-12 07:29:10|40536.3|40516.3|40536.9|40516.9|40536.9|40516.9|40535.7|40515.7|1
1723447760000|2024-08-12 07:29:20|40535.7|40515.7|40538.8|40518.8|40538.8|40518.8|40535.7|40515.7|1
1723447770000|2024-08-12 07:29:30|40540.7|40520.7|40540.7|40520.7|40541.3|40521.3|40540.1|40520.1|2
1723447780000|2024-08-12 07:29:40|40538.2|40518.2|40538.2|40518.2|40538.2|40518.2|40538.2|40518.2|0
1723447790000|2024-08-12 07:29:50|40537.6|40517.6|40535.1|40515.1|40537.6|40517.6|40534.4|40514.4|8
1723447800000|2024-08-12 07:30:00|40534.4|40514.4|40534.4|40514.4|40535.1|40515.1|40534.4|40514.4|3
1723447810000|2024-08-12 07:30:10|||||||||3
1723447820000|2024-08-12 07:30:20|40535.1|40515.1|40536.9|40516.9|40536.9|40516.9|40535.1|40515.1|4
1723447840000|2024-08-12 07:30:40|40539.4|40519.4|40538.8|40518.8|40539.4|40519.4|40538.8|40518.8|1
1723447850000|2024-08-12 07:30:50|40539.4|40519.4|40543.2|40523.2|40543.2|40523.2|40538.8|40518.8|1
1723447860000|2024-08-12 07:31:00|40538.8|40518.8|40538.8|40518.8|40538.8|40518.8|40538.8|40518.8|7
1723447870000|2024-08-12 07:31:10|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|40541.3|40521.3|3
1723447880000|2024-08-12 07:31:20|40541.9|40521.9|40553.8|40533.8|40553.8|40533.8|40541.9|40521.9|5
1723447890000|2024-08-12 07:31:30|40554.4|40534.4|40554.4|40534.4|40555.1|40535.1|40553.8|40533.8|2
1723447900000|2024-08-12 07:31:40|40558.8|40538.8|40559.4|40539.4|40559.4|40539.4|40558.8|40538.8|0
1723447910000|2024-08-12 07:31:50|40558.8|40538.8|40556.3|40536.3|40558.8|40538.8|40556.3|40536.3|1
1723447920000|2024-08-12 07:32:00|40555.7|40535.7|40553.2|40533.2|40561.3|40541.3|40553.2|40533.2|26
1723447930000|2024-08-12 07:32:10|40553.8|40533.8|40553.8|40533.8|40553.8|40533.8|40553.8|40533.8|2
1723447950000|2024-08-12 07:32:30|40554.4|40534.4|40558.8|40538.8|40558.8|40538.8|40553.2|40533.2|4
1723447960000|2024-08-12 07:32:40|||||||||4
1723447980000|2024-08-12 07:33:00|40560.1|40540.1|40568.8|40548.8|40568.8|40548.8|40560.1|40540.1|3
1723447990000|2024-08-12 07:33:10|40568.2|40548.2|40568.2|40548.2|40568.2|40548.2|40568.2|40548.2|1
1723448000000|2024-08-12 07:33:20|40569.4|40549.4|40566.3|40546.3|40569.4|40549.4|40566.3|40546.3|1
1723448010000|2024-08-12 07:33:30|40563.2|40543.2|40561.3|40541.3|40563.2|40543.2|40561.3|40541.3|6
1723448020000|2024-08-12 07:33:40|||||||||1
1723448030000|2024-08-12 07:33:50|40563.8|40543.8|40561.3|40541.3|40563.8|40543.8|40558.8|40538.8|1
1723448040000|2024-08-12 07:34:00|40558.2|40538.2|40558.2|40538.2|40560.7|40540.7|40558.2|40538.2|0
1723448050000|2024-08-12 07:34:10|40556.3|40536.3|40551.3|40531.3|40556.3|40536.3|40551.3|40531.3|2
1723448060000|2024-08-12 07:34:20|40549.5|40529.5|40551.3|40531.3|40551.3|40531.3|40548.8|40528.8|0
1723448070000|2024-08-12 07:34:30|40548.8|40528.8|40551.3|40531.3|40551.3|40531.3|40548.8|40528.8|0
1723448090000|2024-08-12 07:34:50|40549.5|40529.5|40546.3|40526.3|40549.5|40529.5|40546.3|40526.3|2
1723448100000|2024-08-12 07:35:00|40545.7|40525.7|40543.2|40523.2|40546.3|40526.3|40543.2|40523.2|2
1723448110000|2024-08-12 07:35:10|40541.3|40521.3|40544.5|40524.5|40544.5|40524.5|40541.3|40521.3|1
1723448120000|2024-08-12 07:35:20|40543.2|40523.2|40541.3|40521.3|40543.8|40523.8|40538.2|40518.2|2
1723448130000|2024-08-12 07:35:30|40542|40522|40548.2|40528.2|40548.2|40528.2|40541.3|40521.3|4
1723448140000|2024-08-12 07:35:40|40551.3|40531.3|40556.3|40536.3|40556.3|40536.3|40551.3|40531.3|4
1723448150000|2024-08-12 07:35:50|40551.3|40531.3|40551.3|40531.3|40555.1|40535.1|40551.3|40531.3|4
1723448160000|2024-08-12 07:36:00|40552|40532|40551.3|40531.3|40553.8|40533.8|40551.3|40531.3|1
1723448170000|2024-08-12 07:36:10|40550.7|40530.7|40550.7|40530.7|40550.7|40530.7|40550.1|40530.1|1
1723448180000|2024-08-12 07:36:20|40551.3|40531.3|40548.8|40528.8|40551.3|40531.3|40548.8|40528.8|3
1723448190000|2024-08-12 07:36:30|40546.3|40526.3|40546.3|40526.3|40546.3|40526.3|40546.3|40526.3|0
1723448220000|2024-08-12 07:37:00|40545.7|40525.7|40548.8|40528.8|40548.8|40528.8|40545.7|40525.7|3
1723448230000|2024-08-12 07:37:10|40551.3|40531.3|40561.3|40541.3|40561.3|40541.3|40551.3|40531.3|4
1723448240000|2024-08-12 07:37:20|40559.5|40539.5|40561.3|40541.3|40561.3|40541.3|40559.5|40539.5|0
1723448250000|2024-08-12 07:37:30|40560.7|40540.7|40558.8|40538.8|40560.7|40540.7|40556.3|40536.3|7
1723448260000|2024-08-12 07:37:40|||||||||3
1723448270000|2024-08-12 07:37:50|40559.5|40539.5|40556.4|40536.4|40561.4|40541.4|40556.4|40536.4|0
1723448280000|2024-08-12 07:38:00|40557.6|40537.6|40572|40552|40572|40552|40557.6|40537.6|7
1723448290000|2024-08-12 07:38:10|40573.9|40553.9|40573.9|40553.9|40573.9|40553.9|40571.4|40551.4|4
1723448300000|2024-08-12 07:38:20|40570.7|40550.7|40571.4|40551.4|40571.4|40551.4|40566.4|40546.4|11
1723448310000|2024-08-12 07:38:30|40570.7|40550.7|40571.4|40551.4|40571.4|40551.4|40570.7|40550.7|2
1723448320000|2024-08-12 07:38:40|40568.9|40548.9|40563.9|40543.9|40568.9|40548.9|40563.9|40543.9|2
1723448330000|2024-08-12 07:38:50|40563.2|40543.2|40555.7|40535.7|40563.2|40543.2|40555.7|40535.7|7
1723448340000|2024-08-12 07:39:00|40554.5|40534.5|40557.6|40537.6|40557.6|40537.6|40552.6|40532.6|7
1723448350000|2024-08-12 07:39:10|40555.1|40535.1|40555.1|40535.1|40555.1|40535.1|40555.1|40535.1|0
1723448360000|2024-08-12 07:39:20|40555.7|40535.7|40565.1|40545.1|40565.1|40545.1|40555.7|40535.7|0
1723448370000|2024-08-12 07:39:30|40563.2|40543.2|40567|40547|40567.6|40547.6|40562|40542|2
1723448380000|2024-08-12 07:39:40|40567.6|40547.6|40570.7|40550.7|40570.7|40550.7|40567.6|40547.6|0
1723448390000|2024-08-12 07:39:50|40570.1|40550.1|40575.1|40555.1|40575.1|40555.1|40570.1|40550.1|1
1723448400000|2024-08-12 07:40:00|40578.2|40558.2|40581.4|40561.4|40581.4|40561.4|40578.2|40558.2|0
1723448410000|2024-08-12 07:40:10|40583.2|40563.2|40580.1|40560.1|40583.2|40563.2|40580.1|40560.1|1
1723448420000|2024-08-12 07:40:20|40579.5|40559.5|40577.6|40557.6|40579.5|40559.5|40577.6|40557.6|0
1723448430000|2024-08-12 07:40:30|40578.2|40558.2|40580.1|40560.1|40580.1|40560.1|40577.6|40557.6|1
1723448440000|2024-08-12 07:40:40|40580.7|40560.7|40580.7|40560.7|40583.2|40563.2|40580.7|40560.7|5
1723448450000|2024-08-12 07:40:50|40580.1|40560.1|40578.9|40558.9|40580.1|40560.1|40578.9|40558.9|2
1723448460000|2024-08-12 07:41:00|40577|40557|40572.6|40552.6|40577.6|40557.6|40572.6|40552.6|3
1723448470000|2024-08-12 07:41:10|40573.2|40553.2|40574.5|40554.5|40574.5|40554.5|40572|40552|5
1723448480000|2024-08-12 07:41:20|40573.9|40553.9|40570.1|40550.1|40574.5|40554.5|40570.1|40550.1|1
1723448490000|2024-08-12 07:41:30|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|0
1723448500000|2024-08-12 07:41:40|40562.6|40542.6|40562.6|40542.6|40562.6|40542.6|40562.6|40542.6|2
1723448510000|2024-08-12 07:41:50|40563.2|40543.2|40567|40547|40567.6|40547.6|40563.2|40543.2|0
1723448530000|2024-08-12 07:42:10|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|0
1723448540000|2024-08-12 07:42:20|40567|40547|40569.5|40549.5|40569.5|40549.5|40567|40547|0
1723448550000|2024-08-12 07:42:30|40572|40552|40572|40552|40572|40552|40572|40552|3
1723448570000|2024-08-12 07:42:50|40569.5|40549.5|40569.5|40549.5|40569.5|40549.5|40569.5|40549.5|1
1723448580000|2024-08-12 07:43:00|40572|40552|40577|40557|40577|40557|40572|40552|3
1723448590000|2024-08-12 07:43:10|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|40572.6|40552.6|3
1723448600000|2024-08-12 07:43:20|40572|40552|40567.6|40547.6|40572|40552|40567|40547|0
1723448610000|2024-08-12 07:43:30|40567|40547|40564.5|40544.5|40567|40547|40563.9|40543.9|0
1723448620000|2024-08-12 07:43:40|40562|40542|40562.6|40542.6|40562.6|40542.6|40562|40542|6
1723448630000|2024-08-12 07:43:50|40564.5|40544.5|40567|40547|40567|40547|40564.5|40544.5|2
1723448640000|2024-08-12 07:44:00|40565.8|40545.8|40577.6|40557.6|40577.6|40557.6|40565.8|40545.8|1
1723448650000|2024-08-12 07:44:10|40580.1|40560.1|40579.5|40559.5|40580.1|40560.1|40579.5|40559.5|0
1723448660000|2024-08-12 07:44:20|40577|40557|40577.6|40557.6|40577.6|40557.6|40577|40557|6
1723448670000|2024-08-12 07:44:30|40579.5|40559.5|40577|40557|40579.5|40559.5|40577|40557|2
1723448680000|2024-08-12 07:44:40|40577.6|40557.6|40582|40562|40582|40562|40577.6|40557.6|0
1723448690000|2024-08-12 07:44:50|40580.1|40560.1|40578.9|40558.9|40581.4|40561.4|40578.9|40558.9|1
1723448700000|2024-08-12 07:45:00|40581.4|40561.4|40587|40567|40587|40567|40578.9|40558.9|7
1723448710000|2024-08-12 07:45:10|40586.4|40566.4|40586.4|40566.4|40586.4|40566.4|40585.8|40565.8|2
1723448720000|2024-08-12 07:45:20|40587|40567|40591.4|40571.4|40591.4|40571.4|40586.4|40566.4|1
1723448730000|2024-08-12 07:45:30|40590.8|40570.8|40590.8|40570.8|40590.8|40570.8|40590.8|40570.8|5
1723448740000|2024-08-12 07:45:40|40591.4|40571.4|40598.9|40578.9|40600.2|40580.2|40590.8|40570.8|8
1723448750000|2024-08-12 07:45:50|40599.5|40579.5|40603.9|40583.9|40603.9|40583.9|40597|40577|6
1723448760000|2024-08-12 07:46:00|40601.4|40581.4|40601.4|40581.4|40603.3|40583.3|40601.4|40581.4|1
1723448770000|2024-08-12 07:46:10|40600.8|40580.8|40600.8|40580.8|40600.8|40580.8|40600.8|40580.8|2
1723448780000|2024-08-12 07:46:20|40598.3|40578.3|40593.9|40573.9|40598.3|40578.3|40593.9|40573.9|2
1723448790000|2024-08-12 07:46:30|||||||||1
1723448810000|2024-08-12 07:46:50|40593.3|40573.3|40588.9|40568.9|40593.3|40573.3|40588.9|40568.9|4
1723448820000|2024-08-12 07:47:00|40588.3|40568.3|40585.8|40565.8|40588.3|40568.3|40585.8|40565.8|2
1723448830000|2024-08-12 07:47:10|40583.3|40563.3|40573.3|40553.3|40583.3|40563.3|40573.3|40553.3|7
1723448840000|2024-08-12 07:47:20|40571.4|40551.4|40572.1|40552.1|40572.1|40552.1|40570.2|40550.2|5
1723448850000|2024-08-12 07:47:30|40569.6|40549.6|40568.9|40548.9|40570.2|40550.2|40568.9|40548.9|1
1723448860000|2024-08-12 07:47:40|40567.1|40547.1|40570.2|40550.2|40570.2|40550.2|40567.1|40547.1|10
1723448880000|2024-08-12 07:48:00|40572.1|40552.1|40577.7|40557.7|40577.7|40557.7|40572.1|40552.1|1
1723448890000|2024-08-12 07:48:10|40579.6|40559.6|40579.6|40559.6|40583.9|40563.9|40579.6|40559.6|2
1723448900000|2024-08-12 07:48:20|40578.9|40558.9|40579.6|40559.6|40580.2|40560.2|40578.9|40558.9|3
1723448910000|2024-08-12 07:48:30|40580.2|40560.2|40575.2|40555.2|40580.2|40560.2|40575.2|40555.2|9
1723448920000|2024-08-12 07:48:40|40572.1|40552.1|40572.1|40552.1|40572.1|40552.1|40572.1|40552.1|2
1723448930000|2024-08-12 07:48:50|40574.6|40554.6|40574.6|40554.6|40574.6|40554.6|40574.6|40554.6|3
1723448940000|2024-08-12 07:49:00|40575.2|40555.2|40580.2|40560.2|40582.7|40562.7|40575.2|40555.2|6
1723448950000|2024-08-12 07:49:10|40580.8|40560.8|40580.8|40560.8|40580.8|40560.8|40580.8|40560.8|3
1723448960000|2024-08-12 07:49:20|40581.4|40561.4|40585.2|40565.2|40585.2|40565.2|40581.4|40561.4|0
1723448970000|2024-08-12 07:49:30|40587.1|40567.1|40585.2|40565.2|40587.1|40567.1|40585.2|40565.2|2
1723448980000|2024-08-12 07:49:40|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|0
1723448990000|2024-08-12 07:49:50|40589.6|40569.6|40600.8|40580.8|40600.8|40580.8|40589.6|40569.6|9
1723449000000|2024-08-12 07:50:00|40604.6|40584.6|40604.6|40584.6|40604.6|40584.6|40604.6|40584.6|8
1723449010000|2024-08-12 07:50:10|40605.2|40585.2|40617.7|40597.7|40617.7|40597.7|40605.2|40585.2|15
1723449020000|2024-08-12 07:50:20|40615.8|40595.8|40619.6|40599.6|40620.8|40600.8|40615.8|40595.8|2
1723449030000|2024-08-12 07:50:30|40617.7|40597.7|40614.6|40594.6|40617.7|40597.7|40614.6|40594.6|2
1723449040000|2024-08-12 07:50:40|40612.1|40592.1|40605.8|40585.8|40612.1|40592.1|40605.8|40585.8|3
1723449050000|2024-08-12 07:50:50|40605.2|40585.2|40605.8|40585.8|40605.8|40585.8|40604.6|40584.6|2
1723449060000|2024-08-12 07:51:00|40605.2|40585.2|40627.1|40607.1|40628.3|40608.3|40604.6|40584.6|20
1723449070000|2024-08-12 07:51:10|40625.2|40605.2|40622.7|40602.7|40629.6|40609.6|40622.7|40602.7|7
1723449080000|2024-08-12 07:51:20|40625.2|40605.2|40625.8|40605.8|40627.7|40607.7|40625.2|40605.2|3
1723449090000|2024-08-12 07:51:30|40627.7|40607.7|40640.8|40620.8|40641.4|40621.4|40627.7|40607.7|6
1723449100000|2024-08-12 07:51:40|40641.4|40621.4|40642.1|40622.1|40642.7|40622.7|40640.8|40620.8|1
1723449110000|2024-08-12 07:51:50|40637.7|40617.7|40632.7|40612.7|40637.7|40617.7|40632.7|40612.7|13
1723449120000|2024-08-12 07:52:00|40630.8|40610.8|40625.8|40605.8|40630.8|40610.8|40625.2|40605.2|3
1723449130000|2024-08-12 07:52:10|40627.7|40607.7|40625.8|40605.8|40627.7|40607.7|40624.6|40604.6|1
1723449140000|2024-08-12 07:52:20|40627.7|40607.7|40622.7|40602.7|40627.7|40607.7|40622.7|40602.7|8
1723449150000|2024-08-12 07:52:30|40624.6|40604.6|40624.6|40604.6|40624.6|40604.6|40622.7|40602.7|1
1723449160000|2024-08-12 07:52:40|40622.7|40602.7|40620.2|40600.2|40624.6|40604.6|40620.2|40600.2|5
1723449180000|2024-08-12 07:53:00|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|0
1723449190000|2024-08-12 07:53:10|40622.1|40602.1|40622.1|40602.1|40624|40604|40622.1|40602.1|1
1723449200000|2024-08-12 07:53:20|40624.6|40604.6|40630.8|40610.8|40630.8|40610.8|40624.6|40604.6|3
1723449210000|2024-08-12 07:53:30|40633.3|40613.3|40633.3|40613.3|40633.3|40613.3|40633.3|40613.3|2
1723449220000|2024-08-12 07:53:40|40635.2|40615.2|40627.7|40607.7|40635.2|40615.2|40627.7|40607.7|14
1723449230000|2024-08-12 07:53:50|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|40627.1|40607.1|2
1723449240000|2024-08-12 07:54:00|40624.6|40604.6|40624.6|40604.6|40625.2|40605.2|40624.6|40604.6|0
1723449250000|2024-08-12 07:54:10|40625.2|40605.2|40625.2|40605.2|40625.2|40605.2|40624.6|40604.6|1
1723449260000|2024-08-12 07:54:20|40627.1|40607.1|40629|40609|40629|40609|40624.6|40604.6|2
1723449270000|2024-08-12 07:54:30|||||||||1
1723449280000|2024-08-12 07:54:40|40626.5|40606.5|40634|40614|40634|40614|40626.5|40606.5|1
1723449300000|2024-08-12 07:55:00|40634.6|40614.6|40639.6|40619.6|40639.6|40619.6|40634.6|40614.6|6
1723449310000|2024-08-12 07:55:10|40638.4|40618.4|40637.1|40617.1|40638.4|40618.4|40636.5|40616.5|4
1723449320000|2024-08-12 07:55:20|40636.5|40616.5|40641.5|40621.5|40641.5|40621.5|40636.5|40616.5|3
1723449330000|2024-08-12 07:55:30|40642.1|40622.1|40641.5|40621.5|40642.1|40622.1|40641.5|40621.5|2
1723449340000|2024-08-12 07:55:40|40644.6|40624.6|40644|40624|40644.6|40624.6|40644|40624|3
1723449350000|2024-08-12 07:55:50|40643.4|40623.4|40638.4|40618.4|40643.4|40623.4|40638.4|40618.4|1
1723449360000|2024-08-12 07:56:00|40637.7|40617.7|40629|40609|40637.7|40617.7|40629|40609|2
1723449370000|2024-08-12 07:56:10|||||||||3
1723449380000|2024-08-12 07:56:20|40628.4|40608.4|40629.6|40609.6|40629.6|40609.6|40628.4|40608.4|4
1723449390000|2024-08-12 07:56:30|40633.4|40613.4|40636.5|40616.5|40636.5|40616.5|40633.4|40613.4|2
1723449400000|2024-08-12 07:56:40|40638.4|40618.4|40638.4|40618.4|40638.4|40618.4|40638.4|40618.4|0
1723449410000|2024-08-12 07:56:50|40643.4|40623.4|40645.2|40625.2|40645.2|40625.2|40643.4|40623.4|0
1723449420000|2024-08-12 07:57:00|40643.4|40623.4|40645.9|40625.9|40645.9|40625.9|40643.4|40623.4|0
1723449430000|2024-08-12 07:57:10|40646.5|40626.5|40654|40634|40654|40634|40646.5|40626.5|4
1723449440000|2024-08-12 07:57:20|40655.9|40635.9|40653.4|40633.4|40655.9|40635.9|40653.4|40633.4|2
1723449450000|2024-08-12 07:57:30|40654|40634|40654|40634|40654|40634|40653.4|40633.4|3
1723449460000|2024-08-12 07:57:40|40653.4|40633.4|40658.4|40638.4|40658.4|40638.4|40653.4|40633.4|8
1723449470000|2024-08-12 07:57:50|40660.9|40640.9|40663.4|40643.4|40664|40644|40660.9|40640.9|3
1723449480000|2024-08-12 07:58:00|40664|40644|40660.9|40640.9|40665.9|40645.9|40660.9|40640.9|9
1723449490000|2024-08-12 07:58:10|40661.5|40641.5|40648.4|40628.4|40663.4|40643.4|40648.4|40628.4|4
1723449500000|2024-08-12 07:58:20|||||||||1
1723449510000|2024-08-12 07:58:30|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|2
1723449520000|2024-08-12 07:58:40|40639|40619|40638.4|40618.4|40643.4|40623.4|40638.4|40618.4|2
1723449530000|2024-08-12 07:58:50|40639|40619|40638.4|40618.4|40639|40619|40638.4|40618.4|4
1723449540000|2024-08-12 07:59:00|40635.9|40615.9|40634|40614|40635.9|40615.9|40633.4|40613.4|2
1723449550000|2024-08-12 07:59:10|40633.4|40613.4|40631.5|40611.5|40634|40614|40631.5|40611.5|1
1723449560000|2024-08-12 07:59:20|40629|40609|40628.4|40608.4|40629|40609|40628.4|40608.4|0
1723449570000|2024-08-12 07:59:30|40629|40609|40633.4|40613.4|40633.4|40613.4|40629|40609|4
1723449580000|2024-08-12 07:59:40|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|0
1723449590000|2024-08-12 07:59:50|40633.4|40613.4|40650.9|40630.9|40650.9|40630.9|40633.4|40613.4|5
1723449600000|2024-08-12 08:00:00|40654|40634|40659.6|40639.6|40659.6|40639.6|40654|40634|15
1723449610000|2024-08-12 08:00:10|40664.6|40644.6|40708.4|40688.4|40712.7|40692.7|40664.6|40644.6|39
1723449620000|2024-08-12 08:00:20|40707.1|40687.1|40719.6|40699.6|40724.6|40704.6|40699.6|40679.6|19
1723449630000|2024-08-12 08:00:30|40724.6|40704.6|40732.7|40712.7|40732.7|40712.7|40724.6|40704.6|14
1723449640000|2024-08-12 08:00:40|40734|40714|40729.6|40709.6|40739|40719|40729.6|40709.6|17
1723449650000|2024-08-12 08:00:50|40729|40709|40715.9|40695.9|40729.6|40709.6|40715.2|40695.2|9
1723449660000|2024-08-12 08:01:00|40717.7|40697.7|40741.5|40721.5|40741.5|40721.5|40717.7|40697.7|13
1723449670000|2024-08-12 08:01:10|40744|40724|40778.4|40758.4|40778.4|40758.4|40741.5|40721.5|30
1723449680000|2024-08-12 08:01:20|40779|40759|40774|40754|40781.5|40761.5|40774|40754|16
1723449690000|2024-08-12 08:01:30|40773.4|40753.4|40783.4|40763.4|40783.4|40763.4|40770.9|40750.9|26
1723449700000|2024-08-12 08:01:40|40784|40764|40778.4|40758.4|40797.8|40777.8|40778.4|40758.4|20
1723449710000|2024-08-12 08:01:50|40776.5|40756.5|40783.4|40763.4|40784|40764|40775.9|40755.9|12
1723449720000|2024-08-12 08:02:00|40779.6|40759.6|40791.5|40771.5|40793.4|40773.4|40778.4|40758.4|30
1723449730000|2024-08-12 08:02:10|40782.8|40762.8|40764.6|40744.6|40782.8|40762.8|40764.6|40744.6|7
1723449740000|2024-08-12 08:02:20|40763.4|40743.4|40749.6|40729.6|40763.4|40743.4|40749|40729|28
1723449750000|2024-08-12 08:02:30|40748.4|40728.4|40749|40729|40751.5|40731.5|40746.5|40726.5|7
1723449760000|2024-08-12 08:02:40|40748.4|40728.4|40744|40724|40751.5|40731.5|40744|40724|16
1723449770000|2024-08-12 08:02:50|40745.9|40725.9|40751.5|40731.5|40751.5|40731.5|40744.6|40724.6|15
1723449780000|2024-08-12 08:03:00|40748.4|40728.4|40761.5|40741.5|40765.2|40745.2|40747.8|40727.8|23
1723449790000|2024-08-12 08:03:10|40759.6|40739.6|40750.2|40730.2|40759.6|40739.6|40750.2|40730.2|3
1723449800000|2024-08-12 08:03:20|40749.6|40729.6|40760.9|40740.9|40760.9|40740.9|40749.6|40729.6|17
1723449810000|2024-08-12 08:03:30|40759.6|40739.6|40757.1|40737.1|40760.2|40740.2|40757.1|40737.1|1
1723449820000|2024-08-12 08:03:40|40756.5|40736.5|40749.6|40729.6|40756.5|40736.5|40749.6|40729.6|17
1723449830000|2024-08-12 08:03:50|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40752.1|40732.1|2
1723449840000|2024-08-12 08:04:00|40752.1|40732.1|40757.1|40737.1|40757.1|40737.1|40752.1|40732.1|5
1723449850000|2024-08-12 08:04:10|40755.3|40735.3|40755.3|40735.3|40755.3|40735.3|40755.3|40735.3|4
1723449860000|2024-08-12 08:04:20|40750.3|40730.3|40739.6|40719.6|40750.3|40730.3|40734.6|40714.6|7
1723449870000|2024-08-12 08:04:30|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40739.6|40719.6|2
1723449880000|2024-08-12 08:04:40|40744.6|40724.6|40747.1|40727.1|40747.8|40727.8|40744.6|40724.6|4
1723449890000|2024-08-12 08:04:50|40749|40729|40751.5|40731.5|40751.5|40731.5|40749|40729|1
1723449900000|2024-08-12 08:05:00|40749|40729|40750.3|40730.3|40750.3|40730.3|40737.1|40717.1|18
1723449910000|2024-08-12 08:05:10|40749.6|40729.6|40744|40724|40754.6|40734.6|40744|40724|10
1723449920000|2024-08-12 08:05:20|40743.4|40723.4|40749|40729|40749|40729|40743.4|40723.4|11
1723449930000|2024-08-12 08:05:30|40749.6|40729.6|40754|40734|40754.6|40734.6|40749.6|40729.6|4
1723449940000|2024-08-12 08:05:40|40749.6|40729.6|40749.6|40729.6|40749.6|40729.6|40749.6|40729.6|1
1723449950000|2024-08-12 08:05:50|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|3
1723449960000|2024-08-12 08:06:00|40745.9|40725.9|40742.8|40722.8|40747.8|40727.8|40742.8|40722.8|4
1723449970000|2024-08-12 08:06:10|40734.6|40714.6|40729.6|40709.6|40734.6|40714.6|40710.3|40690.3|23
1723449980000|2024-08-12 08:06:20|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|2
1723449990000|2024-08-12 08:06:30|40729.6|40709.6|40742.8|40722.8|40742.8|40722.8|40729.6|40709.6|4
1723450000000|2024-08-12 08:06:40|40743.4|40723.4|40765.3|40745.3|40765.9|40745.9|40743.4|40723.4|12
1723450010000|2024-08-12 08:06:50|40767.1|40747.1|40764.6|40744.6|40769.6|40749.6|40764.6|40744.6|5
1723450020000|2024-08-12 08:07:00|40764|40744|40760.3|40740.3|40764|40744|40760.3|40740.3|6
1723450030000|2024-08-12 08:07:10|40759.6|40739.6|40767.8|40747.8|40767.8|40747.8|40759.6|40739.6|2
1723450040000|2024-08-12 08:07:20|40769.6|40749.6|40769.6|40749.6|40770.3|40750.3|40765.3|40745.3|6
1723450050000|2024-08-12 08:07:30|40769|40749|40767.1|40747.1|40769|40749|40765.3|40745.3|4
1723450060000|2024-08-12 08:07:40|40769.6|40749.6|40769.7|40749.7|40772.8|40752.8|40769.6|40749.6|1
1723450070000|2024-08-12 08:07:50|40764.7|40744.7|40744.7|40724.7|40764.7|40744.7|40744.7|40724.7|11
1723450080000|2024-08-12 08:08:00|40742.8|40722.8|40747.8|40727.8|40749.7|40729.7|40741.5|40721.5|7
1723450090000|2024-08-12 08:08:10|40745.9|40725.9|40740.9|40720.9|40745.9|40725.9|40740.9|40720.9|2
1723450100000|2024-08-12 08:08:20|40742.8|40722.8|40739|40719|40744.7|40724.7|40737.2|40717.2|6
1723450110000|2024-08-12 08:08:30|40737.2|40717.2|40739.7|40719.7|40739.7|40719.7|40737.2|40717.2|4
1723450130000|2024-08-12 08:08:50|40742.2|40722.2|40737.2|40717.2|40742.2|40722.2|40737.2|40717.2|2
1723450140000|2024-08-12 08:09:00|40734.7|40714.7|40744.7|40724.7|40744.7|40724.7|40734.7|40714.7|11
1723450150000|2024-08-12 08:09:10|40745.3|40725.3|40747.8|40727.8|40749.7|40729.7|40745.3|40725.3|4
1723450160000|2024-08-12 08:09:20|40744.7|40724.7|40744.7|40724.7|40747.8|40727.8|40744.7|40724.7|0
1723450170000|2024-08-12 08:09:30|40739.7|40719.7|40729.7|40709.7|40739.7|40719.7|40729.7|40709.7|3
1723450180000|2024-08-12 08:09:40|40732.2|40712.2|40734.7|40714.7|40734.7|40714.7|40729.7|40709.7|3
1723450190000|2024-08-12 08:09:50|40730.3|40710.3|40729.7|40709.7|40730.3|40710.3|40729.7|40709.7|2
1723450200000|2024-08-12 08:10:00|40727.2|40707.2|40722.2|40702.2|40727.8|40707.8|40719.7|40699.7|5
1723450210000|2024-08-12 08:10:10|40719.7|40699.7|40710.3|40690.3|40719.7|40699.7|40709.7|40689.7|5
1723450220000|2024-08-12 08:10:20|40709.7|40689.7|40699|40679|40709.7|40689.7|40699|40679|16
1723450230000|2024-08-12 08:10:30|40699.7|40679.7|40706.5|40686.5|40706.5|40686.5|40698.4|40678.4|21
1723450240000|2024-08-12 08:10:40|40710.9|40690.9|40719|40699|40719|40699|40710.9|40690.9|10
1723450250000|2024-08-12 08:10:50|40720.9|40700.9|40718.4|40698.4|40720.9|40700.9|40718.4|40698.4|3
1723450260000|2024-08-12 08:11:00|40720.9|40700.9|40716.5|40696.5|40720.9|40700.9|40716.5|40696.5|4
1723450270000|2024-08-12 08:11:10|40715.9|40695.9|40715.9|40695.9|40719|40699|40715.9|40695.9|8
1723450280000|2024-08-12 08:11:20|40715.3|40695.3|40712.8|40692.8|40715.3|40695.3|40712.8|40692.8|3
1723450290000|2024-08-12 08:11:30|40709.7|40689.7|40702.8|40682.8|40709.7|40689.7|40702.8|40682.8|14
1723450300000|2024-08-12 08:11:40|40698.4|40678.4|40702.8|40682.8|40702.8|40682.8|40697.8|40677.8|1
1723450310000|2024-08-12 08:11:50|40702.2|40682.2|40701.6|40681.6|40702.2|40682.2|40701.6|40681.6|0
1723450320000|2024-08-12 08:12:00|40699.7|40679.7|40695.3|40675.3|40699.7|40679.7|40695.3|40675.3|3
1723450330000|2024-08-12 08:12:10|40693.4|40673.4|40694.7|40674.7|40694.7|40674.7|40692.2|40672.2|7
1723450340000|2024-08-12 08:12:20|40692.2|40672.2|40694.7|40674.7|40694.7|40674.7|40692.2|40672.2|2
1723450350000|2024-08-12 08:12:30|40692.2|40672.2|40687.2|40667.2|40694.7|40674.7|40679.7|40659.7|15
1723450360000|2024-08-12 08:12:40|40685.3|40665.3|40683.4|40663.4|40685.3|40665.3|40683.4|40663.4|0
1723450370000|2024-08-12 08:12:50|40687.2|40667.2|40697.2|40677.2|40697.2|40677.2|40687.2|40667.2|10
1723450380000|2024-08-12 08:13:00|40697.8|40677.8|40702.8|40682.8|40707.2|40687.2|40697.8|40677.8|1
1723450390000|2024-08-12 08:13:10|40702.2|40682.2|40697.2|40677.2|40702.2|40682.2|40696|40676|8
1723450400000|2024-08-12 08:13:20|40695.3|40675.3|40697.2|40677.2|40697.2|40677.2|40692.2|40672.2|1
1723450410000|2024-08-12 08:13:30|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|4
1723450420000|2024-08-12 08:13:40|40707.8|40687.8|40712.2|40692.2|40714.7|40694.7|40707.8|40687.8|2
1723450430000|2024-08-12 08:13:50|40710.3|40690.3|40709.7|40689.7|40710.3|40690.3|40709.7|40689.7|3
1723450440000|2024-08-12 08:14:00|||||||||2
1723450450000|2024-08-12 08:14:10|40707.2|40687.2|40704.7|40684.7|40709.7|40689.7|40704.7|40684.7|0
1723450460000|2024-08-12 08:14:20|40704.1|40684.1|40702.2|40682.2|40704.1|40684.1|40702.2|40682.2|0
1723450470000|2024-08-12 08:14:30|40697.2|40677.2|40694.1|40674.1|40697.2|40677.2|40692.2|40672.2|5
1723450480000|2024-08-12 08:14:40|40692.8|40672.8|40694.7|40674.7|40694.7|40674.7|40692.2|40672.2|1
1723450490000|2024-08-12 08:14:50|40695.9|40675.9|40697.2|40677.2|40699.7|40679.7|40695.9|40675.9|1
1723450500000|2024-08-12 08:15:00|40696|40676|40692.2|40672.2|40696|40676|40692.2|40672.2|0
1723450510000|2024-08-12 08:15:10|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|2
1723450520000|2024-08-12 08:15:20|40694.7|40674.7|40694.7|40674.7|40694.7|40674.7|40694.7|40674.7|1
1723450530000|2024-08-12 08:15:30|40695.3|40675.3|40705.3|40685.3|40705.3|40685.3|40695.3|40675.3|11
1723450540000|2024-08-12 08:15:40|40707.2|40687.2|40703.4|40683.4|40709.7|40689.7|40702.2|40682.2|10
1723450550000|2024-08-12 08:15:50|40707.2|40687.2|40707.2|40687.2|40707.8|40687.8|40707.2|40687.2|0
1723450560000|2024-08-12 08:16:00|40707.8|40687.8|40707.2|40687.2|40709.1|40689.1|40707.2|40687.2|5
1723450580000|2024-08-12 08:16:20|40705.3|40685.3|40704.7|40684.7|40707.2|40687.2|40704.7|40684.7|1
1723450590000|2024-08-12 08:16:30|40705.3|40685.3|40707.2|40687.2|40707.8|40687.8|40705.3|40685.3|2
1723450600000|2024-08-12 08:16:40|40706.6|40686.6|40701|40681|40706.6|40686.6|40701|40681|3
1723450610000|2024-08-12 08:16:50|40702.8|40682.8|40702.2|40682.2|40702.8|40682.8|40702.2|40682.2|2
1723450620000|2024-08-12 08:17:00|40701.6|40681.6|40699.7|40679.7|40701.6|40681.6|40699.7|40679.7|5
1723450630000|2024-08-12 08:17:10|40699.1|40679.1|40697.2|40677.2|40699.1|40679.1|40697.2|40677.2|0
1723450640000|2024-08-12 08:17:20|40699.7|40679.7|40714.1|40694.1|40714.1|40694.1|40699.7|40679.7|6
1723450650000|2024-08-12 08:17:30|40716|40696|40712.2|40692.2|40716|40696|40712.2|40692.2|2
1723450660000|2024-08-12 08:17:40|40713.5|40693.5|40715.3|40695.3|40715.3|40695.3|40713.5|40693.5|1
1723450670000|2024-08-12 08:17:50|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|0
1723450680000|2024-08-12 08:18:00|40712.8|40692.8|40710.3|40690.3|40712.8|40692.8|40710.3|40690.3|4
1723450690000|2024-08-12 08:18:10|40711|40691|40707.8|40687.8|40711|40691|40707.8|40687.8|2
1723450700000|2024-08-12 08:18:20|40706|40686|40706|40686|40706|40686|40706|40686|1
1723450710000|2024-08-12 08:18:30|40704.1|40684.1|40707.8|40687.8|40707.8|40687.8|40703.5|40683.5|5
1723450720000|2024-08-12 08:18:40|40707.2|40687.2|40700.3|40680.3|40707.2|40687.2|40697.2|40677.2|11
1723450730000|2024-08-12 08:18:50|40702.8|40682.8|40703.5|40683.5|40703.5|40683.5|40702.8|40682.8|2
1723450740000|2024-08-12 08:19:00|40705.3|40685.3|40705.3|40685.3|40705.3|40685.3|40705.3|40685.3|1
1723450750000|2024-08-12 08:19:10|40707.2|40687.2|40707.8|40687.8|40707.8|40687.8|40707.2|40687.2|1
1723450760000|2024-08-12 08:19:20|40708.5|40688.5|40710.3|40690.3|40710.3|40690.3|40708.5|40688.5|1
1723450790000|2024-08-12 08:19:50|40710.4|40690.4|40713.5|40693.5|40718.5|40698.5|40710.4|40690.4|6
1723450800000|2024-08-12 08:20:00|40716|40696|40712.9|40692.9|40720.4|40700.4|40712.9|40692.9|13
1723450810000|2024-08-12 08:20:10|||||||||1
1723450820000|2024-08-12 08:20:20|||||||||1
1723450830000|2024-08-12 08:20:30|40715.4|40695.4|40717.9|40697.9|40717.9|40697.9|40712.9|40692.9|6
1723450840000|2024-08-12 08:20:40|40721|40701|40721.6|40701.6|40721.6|40701.6|40721|40701|3
1723450850000|2024-08-12 08:20:50|40721|40701|40721.6|40701.6|40721.6|40701.6|40721|40701|0
1723450860000|2024-08-12 08:21:00|40726|40706|40726.6|40706.6|40726.6|40706.6|40726|40706|1
1723450870000|2024-08-12 08:21:10|40727.2|40707.2|40731|40711|40731.6|40711.6|40726.6|40706.6|9
1723450880000|2024-08-12 08:21:20|40731.6|40711.6|40734.1|40714.1|40734.1|40714.1|40731.6|40711.6|2
1723450900000|2024-08-12 08:21:40|40736|40716|40727.9|40707.9|40736|40716|40727.2|40707.2|11
1723450910000|2024-08-12 08:21:50|40726|40706|40723.5|40703.5|40726|40706|40723.5|40703.5|4
1723450920000|2024-08-12 08:22:00|40726|40706|40727.9|40707.9|40727.9|40707.9|40726|40706|0
1723450930000|2024-08-12 08:22:10|40726|40706|40723.5|40703.5|40726|40706|40723.5|40703.5|2
1723450940000|2024-08-12 08:22:20|40727.9|40707.9|40725.4|40705.4|40727.9|40707.9|40723.5|40703.5|0
1723450950000|2024-08-12 08:22:30|40723.5|40703.5|40727.9|40707.9|40727.9|40707.9|40723.5|40703.5|1
1723450960000|2024-08-12 08:22:40|40728.5|40708.5|40736.6|40716.6|40736.6|40716.6|40728.5|40708.5|3
1723450970000|2024-08-12 08:22:50|40738.5|40718.5|40738.5|40718.5|40739.7|40719.7|40738.5|40718.5|0
1723450980000|2024-08-12 08:23:00|40736.6|40716.6|40739.1|40719.1|40739.1|40719.1|40736.6|40716.6|8
1723450990000|2024-08-12 08:23:10|40741|40721|40744.7|40724.7|40744.7|40724.7|40741|40721|1
1723451010000|2024-08-12 08:23:30|40745.3|40725.3|40744.7|40724.7|40745.3|40725.3|40744.7|40724.7|10
1723451020000|2024-08-12 08:23:40|40744.1|40724.1|40738.5|40718.5|40744.1|40724.1|40738.5|40718.5|0
1723451030000|2024-08-12 08:23:50|40736.6|40716.6|40734.7|40714.7|40738.5|40718.5|40734.7|40714.7|2
1723451040000|2024-08-12 08:24:00|40734.1|40714.1|40731.6|40711.6|40734.1|40714.1|40729.1|40709.1|5
1723451050000|2024-08-12 08:24:10|40729.1|40709.1|40721|40701|40729.1|40709.1|40721|40701|2
1723451060000|2024-08-12 08:24:20|40722.8|40702.8|40719.7|40699.7|40724.7|40704.7|40719.7|40699.7|3
1723451070000|2024-08-12 08:24:30|||||||||1
1723451080000|2024-08-12 08:24:40|||||||||2
1723451090000|2024-08-12 08:24:50|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|3
1723451100000|2024-08-12 08:25:00|40723.5|40703.5|40724.1|40704.1|40724.1|40704.1|40719.7|40699.7|1
1723451110000|2024-08-12 08:25:10|40724.7|40704.7|40725.4|40705.4|40725.4|40705.4|40724.7|40704.7|0
1723451120000|2024-08-12 08:25:20|40724.7|40704.7|40729.7|40709.7|40731|40711|40724.7|40704.7|3
1723451150000|2024-08-12 08:25:50|40729.1|40709.1|40728.5|40708.5|40729.1|40709.1|40728.5|40708.5|3
1723451160000|2024-08-12 08:26:00|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|1
1723451170000|2024-08-12 08:26:10|40724.7|40704.7|40724.7|40704.7|40726.6|40706.6|40724.7|40704.7|2
1723451180000|2024-08-12 08:26:20|||||||||1
1723451190000|2024-08-12 08:26:30|40722.9|40702.9|40718.5|40698.5|40722.9|40702.9|40718.5|40698.5|5
1723451200000|2024-08-12 08:26:40|40715.4|40695.4|40715.4|40695.4|40715.4|40695.4|40715.4|40695.4|0
1723451220000|2024-08-12 08:27:00|40716|40696|40716|40696|40716|40696|40715.4|40695.4|2
1723451230000|2024-08-12 08:27:10|||||||||1
1723451250000|2024-08-12 08:27:30|40715.4|40695.4|40715.4|40695.4|40715.4|40695.4|40712.9|40692.9|4
1723451260000|2024-08-12 08:27:40|40712.9|40692.9|40715.4|40695.4|40715.4|40695.4|40712.9|40692.9|6
1723451280000|2024-08-12 08:28:00|40713.5|40693.5|40716|40696|40716|40696|40713.5|40693.5|1
1723451290000|2024-08-12 08:28:10|40717.9|40697.9|40719.8|40699.8|40721.7|40701.7|40717.9|40697.9|5
1723451300000|2024-08-12 08:28:20|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|2
1723451320000|2024-08-12 08:28:40|40717.9|40697.9|40717.9|40697.9|40718.5|40698.5|40717.3|40697.3|4
1723451330000|2024-08-12 08:28:50|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|0
1723451340000|2024-08-12 08:29:00|40715.4|40695.4|40715.4|40695.4|40717.3|40697.3|40714.2|40694.2|1
1723451350000|2024-08-12 08:29:10|40717.9|40697.9|40715.4|40695.4|40717.9|40697.9|40715.4|40695.4|3
1723451360000|2024-08-12 08:29:20|40716|40696|40715.4|40695.4|40717.3|40697.3|40715.4|40695.4|3
1723451370000|2024-08-12 08:29:30|40714.8|40694.8|40717.3|40697.3|40717.9|40697.9|40714.8|40694.8|2
1723451380000|2024-08-12 08:29:40|40717.9|40697.9|40715.4|40695.4|40717.9|40697.9|40715.4|40695.4|2
1723451390000|2024-08-12 08:29:50|40712.9|40692.9|40712.9|40692.9|40712.9|40692.9|40712.9|40692.9|0
1723451400000|2024-08-12 08:30:00|40713.5|40693.5|40713.5|40693.5|40716|40696|40713.5|40693.5|1
1723451410000|2024-08-12 08:30:10|40715.4|40695.4|40713.5|40693.5|40716|40696|40713.5|40693.5|1
1723451420000|2024-08-12 08:30:20|40716|40696|40716|40696|40716|40696|40716|40696|1
1723451430000|2024-08-12 08:30:30|40716.6|40696.6|40716.6|40696.6|40716.6|40696.6|40716.6|40696.6|4
1723451440000|2024-08-12 08:30:40|40718.5|40698.5|40721|40701|40721|40701|40718.5|40698.5|0
1723451450000|2024-08-12 08:30:50|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|4
1723451460000|2024-08-12 08:31:00|40721|40701|40721|40701|40721|40701|40721|40701|1
1723451470000|2024-08-12 08:31:10|40721.6|40701.6|40723.5|40703.5|40723.5|40703.5|40721.6|40701.6|4
1723451480000|2024-08-12 08:31:20|40722.9|40702.9|40719.8|40699.8|40722.9|40702.9|40719.8|40699.8|2
1723451490000|2024-08-12 08:31:30|40720.4|40700.4|40717.3|40697.3|40722.3|40702.3|40717.3|40697.3|9
1723451510000|2024-08-12 08:31:50|40715.4|40695.4|40713.5|40693.5|40715.4|40695.4|40713.5|40693.5|0
1723451520000|2024-08-12 08:32:00|40717.9|40697.9|40717.9|40697.9|40717.9|40697.9|40717.9|40697.9|2
1723451530000|2024-08-12 08:32:10|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|6
1723451540000|2024-08-12 08:32:20|40719.1|40699.1|40717.9|40697.9|40719.1|40699.1|40717.9|40697.9|7
1723451550000|2024-08-12 08:32:30|40717.3|40697.3|40715.4|40695.4|40717.3|40697.3|40715.4|40695.4|5
1723451560000|2024-08-12 08:32:40|40713.5|40693.5|40715.4|40695.4|40715.4|40695.4|40713.5|40693.5|0
1723451570000|2024-08-12 08:32:50|40712.9|40692.9|40713.5|40693.5|40713.5|40693.5|40712.3|40692.3|3
1723451580000|2024-08-12 08:33:00|40715.4|40695.4|40713.5|40693.5|40715.4|40695.4|40712.3|40692.3|2
1723451590000|2024-08-12 08:33:10|40715.4|40695.4|40713.5|40693.5|40715.4|40695.4|40713.5|40693.5|0
1723451600000|2024-08-12 08:33:20|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|0
1723451620000|2024-08-12 08:33:40|40715.4|40695.4|40712.3|40692.3|40715.4|40695.4|40712.3|40692.3|1
1723451630000|2024-08-12 08:33:50|40710.4|40690.4|40712.9|40692.9|40712.9|40692.9|40710.4|40690.4|3
1723451640000|2024-08-12 08:34:00|40714.8|40694.8|40712.9|40692.9|40714.8|40694.8|40712.9|40692.9|3
1723451650000|2024-08-12 08:34:10|40712.3|40692.3|40712.3|40692.3|40712.3|40692.3|40712.3|40692.3|1
1723451660000|2024-08-12 08:34:20|40712.9|40692.9|40712.3|40692.3|40712.9|40692.9|40712.3|40692.3|1
1723451680000|2024-08-12 08:34:40|40715.4|40695.4|40712.9|40692.9|40715.4|40695.4|40712.9|40692.9|8
1723451690000|2024-08-12 08:34:50|40715.4|40695.4|40717.9|40697.9|40717.9|40697.9|40715.4|40695.4|3
1723451710000|2024-08-12 08:35:10|40717.3|40697.3|40717.9|40697.9|40717.9|40697.9|40717.3|40697.3|4
1723451720000|2024-08-12 08:35:20|||||||||1
1723451740000|2024-08-12 08:35:40|40717.3|40697.3|40714.8|40694.8|40717.3|40697.3|40714.2|40694.2|7
1723451750000|2024-08-12 08:35:50|40715.4|40695.4|40715.4|40695.4|40715.4|40695.4|40714.8|40694.8|1
1723451760000|2024-08-12 08:36:00|40713.5|40693.5|40712.3|40692.3|40715.4|40695.4|40712.3|40692.3|3
1723451770000|2024-08-12 08:36:10|||||||||1
1723451790000|2024-08-12 08:36:30|40712.9|40692.9|40710.4|40690.4|40712.9|40692.9|40710.4|40690.4|6
1723451800000|2024-08-12 08:36:40|40709.8|40689.8|40708.6|40688.6|40709.8|40689.8|40708.6|40688.6|6
1723451810000|2024-08-12 08:36:50|||||||||5
1723451850000|2024-08-12 08:37:30|40706.7|40686.7|40711.1|40691.1|40711.1|40691.1|40706.7|40686.7|9
1723451860000|2024-08-12 08:37:40|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|0
1723451870000|2024-08-12 08:37:50|40716.1|40696.1|40718|40698|40718|40698|40716.1|40696.1|3
1723451880000|2024-08-12 08:38:00|40718.6|40698.6|40723.6|40703.6|40724.2|40704.2|40718.6|40698.6|5
1723451890000|2024-08-12 08:38:10|||||||||1
1723451900000|2024-08-12 08:38:20|40724.2|40704.2|40726.7|40706.7|40726.7|40706.7|40724.2|40704.2|2
1723451910000|2024-08-12 08:38:30|40728.6|40708.6|40729.2|40709.2|40729.2|40709.2|40728.6|40708.6|2
1723451920000|2024-08-12 08:38:40|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|0
1723451930000|2024-08-12 08:38:50|40731.7|40711.7|40744.2|40724.2|40744.2|40724.2|40731.7|40711.7|3
1723451940000|2024-08-12 08:39:00|40746.1|40726.1|40742.3|40722.3|40746.1|40726.1|40741.7|40721.7|1
1723451950000|2024-08-12 08:39:10|40741.7|40721.7|40746.7|40726.7|40746.7|40726.7|40741.7|40721.7|0
1723451960000|2024-08-12 08:39:20|40748.6|40728.6|40746.7|40726.7|40748.6|40728.6|40746.7|40726.7|0
1723451970000|2024-08-12 08:39:30|40748.6|40728.6|40754.2|40734.2|40754.2|40734.2|40748.6|40728.6|10
1723451980000|2024-08-12 08:39:40|40756.7|40736.7|40759.8|40739.8|40759.8|40739.8|40754.8|40734.8|4
1723451990000|2024-08-12 08:39:50|40757.9|40737.9|40759.8|40739.8|40759.8|40739.8|40757.9|40737.9|2
1723452000000|2024-08-12 08:40:00|40763.6|40743.6|40766.7|40746.7|40769.8|40749.8|40763.6|40743.6|20
1723452010000|2024-08-12 08:40:10|40767.3|40747.3|40764.8|40744.8|40769.8|40749.8|40764.8|40744.8|5
1723452020000|2024-08-12 08:40:20|40765.4|40745.4|40764.2|40744.2|40765.4|40745.4|40764.2|40744.2|5
1723452030000|2024-08-12 08:40:30|40765.5|40745.5|40768|40748|40768|40748|40765.5|40745.5|0
1723452040000|2024-08-12 08:40:40|40769.8|40749.8|40759.8|40739.8|40769.8|40749.8|40759.8|40739.8|2
1723452050000|2024-08-12 08:40:50|40757.3|40737.3|40747.3|40727.3|40757.3|40737.3|40747.3|40727.3|3
1723452070000|2024-08-12 08:41:10|40749.8|40729.8|40749.8|40729.8|40749.8|40729.8|40749.8|40729.8|3
1723452080000|2024-08-12 08:41:20|40750.5|40730.5|40749.8|40729.8|40750.5|40730.5|40749.8|40729.8|3
1723452090000|2024-08-12 08:41:30|40749.2|40729.2|40737.3|40717.3|40749.2|40729.2|40737.3|40717.3|4
1723452110000|2024-08-12 08:41:50|40732.3|40712.3|40733.6|40713.6|40735.5|40715.5|40731.7|40711.7|5
1723452120000|2024-08-12 08:42:00|40731.7|40711.7|40739.2|40719.2|40739.2|40719.2|40731.7|40711.7|5
1723452130000|2024-08-12 08:42:10|40739.8|40719.8|40741.7|40721.7|40741.7|40721.7|40737.3|40717.3|0
1723452140000|2024-08-12 08:42:20|40742.3|40722.3|40742.3|40722.3|40742.3|40722.3|40742.3|40722.3|2
1723452150000|2024-08-12 08:42:30|40743|40723|40746.7|40726.7|40746.7|40726.7|40743|40723|0
1723452160000|2024-08-12 08:42:40|40744.8|40724.8|40742.3|40722.3|40746.7|40726.7|40741.7|40721.7|10
1723452170000|2024-08-12 08:42:50|40743|40723|40744.8|40724.8|40744.8|40724.8|40743|40723|0
1723452180000|2024-08-12 08:43:00|40744.2|40724.2|40731.1|40711.1|40744.2|40724.2|40731.1|40711.1|9
1723452190000|2024-08-12 08:43:10|40728.6|40708.6|40723|40703|40728.6|40708.6|40723|40703|4
1723452220000|2024-08-12 08:43:40|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|3
1723452230000|2024-08-12 08:43:50|40719.8|40699.8|40718|40698|40719.8|40699.8|40718|40698|5
1723452240000|2024-08-12 08:44:00|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|1
1723452250000|2024-08-12 08:44:10|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|5
1723452260000|2024-08-12 08:44:20|||||||||1
1723452270000|2024-08-12 08:44:30|40721.1|40701.1|40719.2|40699.2|40721.1|40701.1|40719.2|40699.2|0
1723452280000|2024-08-12 08:44:40|40718.6|40698.6|40719.2|40699.2|40719.2|40699.2|40718.6|40698.6|0
1723452290000|2024-08-12 08:44:50|40718|40698|40715.5|40695.5|40718|40698|40715.5|40695.5|1
1723452300000|2024-08-12 08:45:00|40716.1|40696.1|40715.5|40695.5|40718|40698|40715.5|40695.5|1
1723452310000|2024-08-12 08:45:10|||||||||1
1723452320000|2024-08-12 08:45:20|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|40718.6|40698.6|2
1723452350000|2024-08-12 08:45:50|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|7
1723452360000|2024-08-12 08:46:00|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|4
1723452380000|2024-08-12 08:46:20|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|5
1723452390000|2024-08-12 08:46:30|||||||||1
1723452400000|2024-08-12 08:46:40|40716.1|40696.1|40713.6|40693.6|40716.1|40696.1|40713.6|40693.6|0
1723452410000|2024-08-12 08:46:50|40711.7|40691.7|40716.1|40696.1|40716.1|40696.1|40711.7|40691.7|8
1723452420000|2024-08-12 08:47:00|40712.4|40692.4|40717.4|40697.4|40717.4|40697.4|40712.4|40692.4|0
1723452430000|2024-08-12 08:47:10|40719.2|40699.2|40719.9|40699.9|40719.9|40699.9|40719.2|40699.2|1
1723452440000|2024-08-12 08:47:20|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|0
1723452450000|2024-08-12 08:47:30|40717.4|40697.4|40721.7|40701.7|40721.7|40701.7|40717.4|40697.4|0
1723452460000|2024-08-12 08:47:40|40722.4|40702.4|40721.7|40701.7|40722.4|40702.4|40721.7|40701.7|6
1723452470000|2024-08-12 08:47:50|40722.4|40702.4|40724.9|40704.9|40724.9|40704.9|40722.4|40702.4|0
1723452480000|2024-08-12 08:48:00|40726.8|40706.8|40733.6|40713.6|40733.6|40713.6|40726.8|40706.8|1
1723452490000|2024-08-12 08:48:10|40735.5|40715.5|40733.6|40713.6|40735.5|40715.5|40733.6|40713.6|0
1723452500000|2024-08-12 08:48:20|||||||||1
1723452510000|2024-08-12 08:48:30|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|3
1723452530000|2024-08-12 08:48:50|40731.1|40711.1|40729.3|40709.3|40731.1|40711.1|40726.8|40706.8|0
1723452540000|2024-08-12 08:49:00|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|40729.3|40709.3|0
1723452550000|2024-08-12 08:49:10|40731.8|40711.8|40731.1|40711.1|40731.8|40711.8|40731.1|40711.1|1
1723452570000|2024-08-12 08:49:30|40727.4|40707.4|40727.4|40707.4|40729.3|40709.3|40727.4|40707.4|0
1723452580000|2024-08-12 08:49:40|40729.3|40709.3|40726.1|40706.1|40729.3|40709.3|40726.1|40706.1|1
1723452590000|2024-08-12 08:49:50|40724.3|40704.3|40722.4|40702.4|40724.3|40704.3|40722.4|40702.4|0
1723452600000|2024-08-12 08:50:00|40724.3|40704.3|40718.6|40698.6|40724.3|40704.3|40718.6|40698.6|6
1723452610000|2024-08-12 08:50:10|40719.9|40699.9|40721.8|40701.8|40721.8|40701.8|40719.9|40699.9|4
1723452620000|2024-08-12 08:50:20|40721.1|40701.1|40722.4|40702.4|40722.4|40702.4|40721.1|40701.1|0
1723452630000|2024-08-12 08:50:30|40723|40703|40723|40703|40723|40703|40722.4|40702.4|0
1723452640000|2024-08-12 08:50:40|40722.4|40702.4|40724.3|40704.3|40724.3|40704.3|40721.8|40701.8|1
1723452650000|2024-08-12 08:50:50|40726.1|40706.1|40726.1|40706.1|40726.1|40706.1|40726.1|40706.1|0
1723452660000|2024-08-12 08:51:00|40724.3|40704.3|40722.4|40702.4|40726.1|40706.1|40722.4|40702.4|1
1723452670000|2024-08-12 08:51:10|40721.8|40701.8|40726.8|40706.8|40726.8|40706.8|40721.1|40701.1|2
1723452680000|2024-08-12 08:51:20|40726.1|40706.1|40717.4|40697.4|40726.8|40706.8|40717.4|40697.4|2
1723452690000|2024-08-12 08:51:30|40716.8|40696.8|40732.4|40712.4|40732.4|40712.4|40716.8|40696.8|6
1723452700000|2024-08-12 08:51:40|40731.8|40711.8|40728|40708|40731.8|40711.8|40728|40708|3
1723452710000|2024-08-12 08:51:50|40724.3|40704.3|40726.7|40706.7|40726.7|40706.7|40721.8|40701.8|31
1723452730000|2024-08-12 08:52:10|40727.4|40707.4|40727.4|40707.4|40727.4|40707.4|40727.4|40707.4|1
1723452740000|2024-08-12 08:52:20|40726.8|40706.8|40727.4|40707.4|40727.4|40707.4|40726.8|40706.8|3
1723452750000|2024-08-12 08:52:30|40728|40708|40729.9|40709.9|40729.9|40709.9|40728|40708|1
1723452760000|2024-08-12 08:52:40|40730.5|40710.5|40732.4|40712.4|40732.4|40712.4|40730.5|40710.5|1
1723452770000|2024-08-12 08:52:50|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|0
1723452780000|2024-08-12 08:53:00|40732.4|40712.4|40741.8|40721.8|40741.8|40721.8|40732.4|40712.4|3
1723452800000|2024-08-12 08:53:20|40742.4|40722.4|40744.9|40724.9|40744.9|40724.9|40742.4|40722.4|3
1723452810000|2024-08-12 08:53:30|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|7
1723452820000|2024-08-12 08:53:40|40744.9|40724.9|40740.5|40720.5|40744.9|40724.9|40740.5|40720.5|55
1723452830000|2024-08-12 08:53:50|40743|40723|40755.5|40735.5|40758|40738|40743|40723|19
1723452840000|2024-08-12 08:54:00|40754.9|40734.9|40750.5|40730.5|40754.9|40734.9|40750.5|40730.5|7
1723452850000|2024-08-12 08:54:10|40752.4|40732.4|40759.9|40739.9|40759.9|40739.9|40752.4|40732.4|6
1723452860000|2024-08-12 08:54:20|||||||||1
1723452880000|2024-08-12 08:54:40|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|2
1723452890000|2024-08-12 08:54:50|40757.4|40737.4|40750.5|40730.5|40757.4|40737.4|40750.5|40730.5|3
1723452900000|2024-08-12 08:55:00|40748|40728|40747.4|40727.4|40750.5|40730.5|40747.4|40727.4|3
1723452910000|2024-08-12 08:55:10|40744.9|40724.9|40742.4|40722.4|40744.9|40724.9|40742.4|40722.4|1
1723452920000|2024-08-12 08:55:20|40736.8|40716.8|40732.4|40712.4|40736.8|40716.8|40732.4|40712.4|2
1723452930000|2024-08-12 08:55:30|40730.5|40710.5|40732.4|40712.4|40732.4|40712.4|40729.9|40709.9|1
1723452940000|2024-08-12 08:55:40|40730.5|40710.5|40732.4|40712.4|40732.4|40712.4|40730.5|40710.5|0
1723452950000|2024-08-12 08:55:50|40730.5|40710.5|40729.3|40709.3|40730.5|40710.5|40729.3|40709.3|1
1723452960000|2024-08-12 08:56:00|40726.8|40706.8|40729.3|40709.3|40729.3|40709.3|40726.8|40706.8|2
1723452970000|2024-08-12 08:56:10|40726.8|40706.8|40724.9|40704.9|40729.3|40709.3|40724.9|40704.9|2
1723452980000|2024-08-12 08:56:20|40724.3|40704.3|40719.9|40699.9|40724.3|40704.3|40719.9|40699.9|4
1723452990000|2024-08-12 08:56:30|40717.4|40697.4|40714.9|40694.9|40717.4|40697.4|40714.9|40694.9|4
1723453000000|2024-08-12 08:56:40|40714.3|40694.3|40714.9|40694.9|40714.9|40694.9|40712.4|40692.4|0
1723453010000|2024-08-12 08:56:50|40712.4|40692.4|40704.9|40684.9|40712.4|40692.4|40704.9|40684.9|9
1723453020000|2024-08-12 08:57:00|40708|40688|40707.4|40687.4|40708|40688|40707.4|40687.4|0
1723453030000|2024-08-12 08:57:10|40704.9|40684.9|40704.9|40684.9|40704.9|40684.9|40704.9|40684.9|2
1723453040000|2024-08-12 08:57:20|40700.5|40680.5|40694.9|40674.9|40700.5|40680.5|40694.9|40674.9|1
1723453050000|2024-08-12 08:57:30|40693|40673|40692.4|40672.4|40693|40673|40692.4|40672.4|1
1723453060000|2024-08-12 08:57:40|40693|40673|40694.9|40674.9|40694.9|40674.9|40690.5|40670.5|4
1723453070000|2024-08-12 08:57:50|40690.5|40670.5|40694.3|40674.3|40694.9|40674.9|40690.5|40670.5|1
1723453080000|2024-08-12 08:58:00|40690.5|40670.5|40694.9|40674.9|40694.9|40674.9|40690.5|40670.5|6
1723453090000|2024-08-12 08:58:10|40694.3|40674.3|40689.9|40669.9|40694.3|40674.3|40689.9|40669.9|6
1723453100000|2024-08-12 08:58:20|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40688|40668|2
1723453110000|2024-08-12 08:58:30|40689.9|40669.9|40685.5|40665.5|40689.9|40669.9|40685.5|40665.5|71
1723453120000|2024-08-12 08:58:40|40684.9|40664.9|40683|40663|40685.5|40665.5|40681.2|40661.2|9
1723453130000|2024-08-12 08:58:50|40680.5|40660.5|40677.4|40657.4|40680.5|40660.5|40677.4|40657.4|5
1723453140000|2024-08-12 08:59:00|40676.2|40656.2|40664.9|40644.9|40676.2|40656.2|40664.3|40644.3|12
1723453150000|2024-08-12 08:59:10|40663|40643|40664.9|40644.9|40667.4|40647.4|40663|40643|4
1723453160000|2024-08-12 08:59:20|40662.4|40642.4|40662.4|40642.4|40662.4|40642.4|40662.4|40642.4|2
1723453170000|2024-08-12 08:59:30|40660.5|40640.5|40662.4|40642.4|40664.9|40644.9|40660.5|40640.5|4
1723453180000|2024-08-12 08:59:40|40664.9|40644.9|40669.9|40649.9|40669.9|40649.9|40662.4|40642.4|14
1723453190000|2024-08-12 08:59:50|40670.5|40650.5|40685.5|40665.5|40685.5|40665.5|40670.5|40650.5|15
1723453200000|2024-08-12 09:00:00|40683|40663|40689.9|40669.9|40689.9|40669.9|40683|40663|15
1723453210000|2024-08-12 09:00:10|40691.8|40671.8|40698.7|40678.7|40698.7|40678.7|40691.8|40671.8|3
1723453220000|2024-08-12 09:00:20|40698|40678|40699.9|40679.9|40699.9|40679.9|40698|40678|6
1723453230000|2024-08-12 09:00:30|40699.3|40679.3|40697.4|40677.4|40699.3|40679.3|40697.4|40677.4|0
1723453240000|2024-08-12 09:00:40|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|2
1723453250000|2024-08-12 09:00:50|40697.4|40677.4|40697.4|40677.4|40697.4|40677.4|40696.8|40676.8|0
1723453260000|2024-08-12 09:01:00|40696.8|40676.8|40698.1|40678.1|40698.1|40678.1|40696.8|40676.8|4
1723453270000|2024-08-12 09:01:10|40704.9|40684.9|40706.8|40686.8|40706.8|40686.8|40704.9|40684.9|3
1723453280000|2024-08-12 09:01:20|40708.1|40688.1|40716.2|40696.2|40716.2|40696.2|40708.1|40688.1|1
1723453290000|2024-08-12 09:01:30|40715.6|40695.6|40721.8|40701.8|40721.8|40701.8|40711.8|40691.8|10
1723453300000|2024-08-12 09:01:40|40724.3|40704.3|40730.6|40710.6|40730.6|40710.6|40724.3|40704.3|2
1723453310000|2024-08-12 09:01:50|40729.9|40709.9|40722.4|40702.4|40730.6|40710.6|40721.8|40701.8|7
1723453320000|2024-08-12 09:02:00|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|0
1723453330000|2024-08-12 09:02:10|40719.3|40699.3|40717.4|40697.4|40719.3|40699.3|40717.4|40697.4|3
1723453340000|2024-08-12 09:02:20|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|0
1723453350000|2024-08-12 09:02:30|40717.4|40697.4|40711.8|40691.8|40717.4|40697.4|40711.8|40691.8|2
1723453360000|2024-08-12 09:02:40|40708.1|40688.1|40702.4|40682.4|40708.1|40688.1|40702.4|40682.4|2
1723453370000|2024-08-12 09:02:50|40703.1|40683.1|40706.8|40686.8|40706.8|40686.8|40702.4|40682.4|1
1723453380000|2024-08-12 09:03:00|40711.8|40691.8|40716.8|40696.8|40716.8|40696.8|40711.8|40691.8|5
1723453390000|2024-08-12 09:03:10|40712.4|40692.4|40711.8|40691.8|40712.4|40692.4|40711.8|40691.8|6
1723453400000|2024-08-12 09:03:20|40709.3|40689.3|40709.3|40689.3|40709.3|40689.3|40709.3|40689.3|0
1723453410000|2024-08-12 09:03:30|40707.4|40687.4|40709.3|40689.3|40709.3|40689.3|40707.4|40687.4|0
1723453420000|2024-08-12 09:03:40|40707.4|40687.4|40703.1|40683.1|40707.4|40687.4|40703.1|40683.1|4
1723453430000|2024-08-12 09:03:50|40702.5|40682.5|40696.2|40676.2|40702.5|40682.5|40696.2|40676.2|0
1723453440000|2024-08-12 09:04:00|40696.8|40676.8|40697.4|40677.4|40697.4|40677.4|40692.4|40672.4|3
1723453460000|2024-08-12 09:04:20|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|2
1723453470000|2024-08-12 09:04:30|40703.7|40683.7|40701.2|40681.2|40703.7|40683.7|40701.2|40681.2|2
1723453480000|2024-08-12 09:04:40|40700.6|40680.6|40695|40675|40700.6|40680.6|40695|40675|2
1723453490000|2024-08-12 09:04:50|40696.8|40676.8|40693.7|40673.7|40696.8|40676.8|40693.7|40673.7|1
1723453500000|2024-08-12 09:05:00|40691.8|40671.8|40694.3|40674.3|40694.3|40674.3|40691.8|40671.8|4
1723453510000|2024-08-12 09:05:10|||||||||1
1723453520000|2024-08-12 09:05:20|40695|40675|40696.8|40676.8|40696.8|40676.8|40695|40675|2
1723453530000|2024-08-12 09:05:30|40694.3|40674.3|40691.8|40671.8|40696.8|40676.8|40691.8|40671.8|0
1723453540000|2024-08-12 09:05:40|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|0
1723453550000|2024-08-12 09:05:50|40694.3|40674.3|40694.3|40674.3|40694.3|40674.3|40694.3|40674.3|6
1723453560000|2024-08-12 09:06:00|40693.7|40673.7|40694.3|40674.3|40694.3|40674.3|40693.7|40673.7|2
1723453570000|2024-08-12 09:06:10|40691.2|40671.2|40695|40675|40695|40675|40691.2|40671.2|5
1723453580000|2024-08-12 09:06:20|40698.1|40678.1|40702.5|40682.5|40702.5|40682.5|40698.1|40678.1|1
1723453600000|2024-08-12 09:06:40|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|1
1723453610000|2024-08-12 09:06:50|40707.5|40687.5|40706.8|40686.8|40707.5|40687.5|40706.8|40686.8|1
1723453620000|2024-08-12 09:07:00|||||||||2
1723453630000|2024-08-12 09:07:10|||||||||1
1723453640000|2024-08-12 09:07:20|40705|40685|40702.5|40682.5|40706.8|40686.8|40702.5|40682.5|1
1723453650000|2024-08-12 09:07:30|40701.8|40681.8|40696.8|40676.8|40701.8|40681.8|40696.8|40676.8|2
1723453670000|2024-08-12 09:07:50|40696.2|40676.2|40684.9|40664.9|40696.2|40676.2|40678.1|40658.1|31
1723453680000|2024-08-12 09:08:00|40685.6|40665.6|40690.6|40670.6|40690.6|40670.6|40685.6|40665.6|2
1723453690000|2024-08-12 09:08:10|40688.1|40668.1|40688.1|40668.1|40688.1|40668.1|40688.1|40668.1|3
1723453700000|2024-08-12 09:08:20|40683.1|40663.1|40683.1|40663.1|40683.1|40663.1|40683.1|40663.1|1
1723453710000|2024-08-12 09:08:30|40682.5|40662.5|40677.5|40657.5|40682.5|40662.5|40677.5|40657.5|1
1723453720000|2024-08-12 09:08:40|40678.1|40658.1|40678.1|40658.1|40678.1|40658.1|40678.1|40658.1|3
1723453730000|2024-08-12 09:08:50|40679.3|40659.3|40681.2|40661.2|40681.2|40661.2|40679.3|40659.3|2
1723453740000|2024-08-12 09:09:00|40681.8|40661.8|40683.1|40663.1|40683.7|40663.7|40681.8|40661.8|1
1723453750000|2024-08-12 09:09:10|40680.6|40660.6|40683.7|40663.7|40683.7|40663.7|40680.6|40660.6|2
1723453760000|2024-08-12 09:09:20|40683.1|40663.1|40683.1|40663.1|40683.1|40663.1|40683.1|40663.1|1
1723453770000|2024-08-12 09:09:30|40683.7|40663.7|40685.6|40665.6|40685.6|40665.6|40683.7|40663.7|2
1723453790000|2024-08-12 09:09:50|40687.5|40667.5|40691.8|40671.8|40691.8|40671.8|40687.5|40667.5|2
1723453810000|2024-08-12 09:10:10|40691.2|40671.2|40693.7|40673.7|40693.7|40673.7|40690.6|40670.6|0
1723453830000|2024-08-12 09:10:30|40693.1|40673.1|40690.6|40670.6|40693.7|40673.7|40690.6|40670.6|4
1723453840000|2024-08-12 09:10:40|40688.7|40668.7|40688.1|40668.1|40688.7|40668.7|40688.1|40668.1|0
1723453850000|2024-08-12 09:10:50|40685.6|40665.6|40683.7|40663.7|40688.1|40668.1|40683.7|40663.7|1
1723453860000|2024-08-12 09:11:00|40688.1|40668.1|40685.6|40665.6|40688.1|40668.1|40685.6|40665.6|2
1723453870000|2024-08-12 09:11:10|40683.7|40663.7|40681.2|40661.2|40683.7|40663.7|40681.2|40661.2|0
1723453880000|2024-08-12 09:11:20|40683.7|40663.7|40681.2|40661.2|40683.7|40663.7|40681.2|40661.2|0
1723453890000|2024-08-12 09:11:30|40681.8|40661.8|40683.7|40663.7|40683.7|40663.7|40681.8|40661.8|0
1723453900000|2024-08-12 09:11:40|40688.7|40668.7|40688.7|40668.7|40688.7|40668.7|40688.7|40668.7|2
1723453910000|2024-08-12 09:11:50|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|1
1723453920000|2024-08-12 09:12:00|40692.5|40672.5|40693.7|40673.7|40693.7|40673.7|40692.5|40672.5|0
1723453930000|2024-08-12 09:12:10|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|0
1723453940000|2024-08-12 09:12:20|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|40698.7|40678.7|4
1723453950000|2024-08-12 09:12:30|40698.7|40678.7|40699.3|40679.3|40699.3|40679.3|40698.7|40678.7|0
1723453980000|2024-08-12 09:13:00|40701.2|40681.2|40698.7|40678.7|40701.2|40681.2|40698.7|40678.7|7
1723453990000|2024-08-12 09:13:10|40698.1|40678.1|40695|40675|40698.1|40678.1|40694.4|40674.4|0
1723454000000|2024-08-12 09:13:20|40690.6|40670.6|40688.1|40668.1|40690.6|40670.6|40688.1|40668.1|5
1723454010000|2024-08-12 09:13:30|40688.7|40668.7|40695.6|40675.6|40695.6|40675.6|40688.7|40668.7|2
1723454020000|2024-08-12 09:13:40|40698.1|40678.1|40695.6|40675.6|40698.1|40678.1|40695.6|40675.6|0
1723454030000|2024-08-12 09:13:50|40698.1|40678.1|40696.2|40676.2|40698.1|40678.1|40693.7|40673.7|1
1723454040000|2024-08-12 09:14:00|40698.1|40678.1|40698.1|40678.1|40698.1|40678.1|40698.1|40678.1|0
1723454050000|2024-08-12 09:14:10|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|40698.7|40678.7|4
1723454060000|2024-08-12 09:14:20|40703.1|40683.1|40704.4|40684.4|40704.4|40684.4|40703.1|40683.1|0
1723454070000|2024-08-12 09:14:30|40703.7|40683.7|40708.1|40688.1|40708.7|40688.7|40703.7|40683.7|1
1723454080000|2024-08-12 09:14:40|40705.6|40685.6|40703.1|40683.1|40705.6|40685.6|40703.1|40683.1|3
1723454090000|2024-08-12 09:14:50|40706.2|40686.2|40703.7|40683.7|40708.1|40688.1|40703.7|40683.7|3
1723454100000|2024-08-12 09:15:00|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|40703.7|40683.7|0
1723454110000|2024-08-12 09:15:10|40706.2|40686.2|40705.6|40685.6|40706.2|40686.2|40705.6|40685.6|0
1723454120000|2024-08-12 09:15:20|40708.1|40688.1|40708.1|40688.1|40709.4|40689.4|40708.1|40688.1|0
1723454130000|2024-08-12 09:15:30|40708.7|40688.7|40703.1|40683.1|40710.6|40690.6|40703.1|40683.1|1
1723454160000|2024-08-12 09:16:00|40698.7|40678.7|40695.6|40675.6|40698.7|40678.7|40695.6|40675.6|2
1723454170000|2024-08-12 09:16:10|40693.1|40673.1|40691.2|40671.2|40693.1|40673.1|40691.2|40671.2|1
1723454180000|2024-08-12 09:16:20|40689.4|40669.4|40693.7|40673.7|40693.7|40673.7|40689.4|40669.4|7
1723454190000|2024-08-12 09:16:30|40695.6|40675.6|40696.2|40676.2|40696.2|40676.2|40695.6|40675.6|3
1723454200000|2024-08-12 09:16:40|40698.1|40678.1|40700|40680|40700|40680|40698.1|40678.1|4
1723454210000|2024-08-12 09:16:50|40701.9|40681.9|40703.7|40683.7|40704.4|40684.4|40701.9|40681.9|3
1723454220000|2024-08-12 09:17:00|40705.6|40685.6|40705.6|40685.6|40706.2|40686.2|40705.6|40685.6|0
1723454230000|2024-08-12 09:17:10|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|0
1723454240000|2024-08-12 09:17:20|40710.6|40690.6|40710.6|40690.6|40710.6|40690.6|40710.6|40690.6|0
1723454250000|2024-08-12 09:17:30|40708.7|40688.7|40708.1|40688.1|40708.7|40688.7|40708.1|40688.1|3
1723454260000|2024-08-12 09:17:40|40706.2|40686.2|40705.6|40685.6|40706.2|40686.2|40705.6|40685.6|0
1723454270000|2024-08-12 09:17:50|40703.1|40683.1|40700|40680|40703.1|40683.1|40697.5|40677.5|1
1723454280000|2024-08-12 09:18:00|40700.6|40680.6|40700.6|40680.6|40700.6|40680.6|40700.6|40680.6|1
1723454290000|2024-08-12 09:18:10|40698.8|40678.8|40698.1|40678.1|40698.8|40678.8|40698.1|40678.1|0
1723454300000|2024-08-12 09:18:20|40700.6|40680.6|40700.6|40680.6|40700.6|40680.6|40700.6|40680.6|4
1723454310000|2024-08-12 09:18:30|40703.8|40683.8|40703.8|40683.8|40703.8|40683.8|40703.1|40683.1|0
1723454320000|2024-08-12 09:18:40|40703.1|40683.1|40703.1|40683.1|40703.8|40683.8|40703.1|40683.1|0
1723454330000|2024-08-12 09:18:50|40700.6|40680.6|40703.8|40683.8|40703.8|40683.8|40700.6|40680.6|0
1723454340000|2024-08-12 09:19:00|40703.1|40683.1|40703.8|40683.8|40703.8|40683.8|40703.1|40683.1|0
1723454350000|2024-08-12 09:19:10|40701.3|40681.3|40703.8|40683.8|40703.8|40683.8|40701.3|40681.3|1
1723454360000|2024-08-12 09:19:20|40706.3|40686.3|40706.3|40686.3|40706.3|40686.3|40706.3|40686.3|0
1723454370000|2024-08-12 09:19:30|40704.4|40684.4|40706.3|40686.3|40706.3|40686.3|40703.8|40683.8|2
1723454380000|2024-08-12 09:19:40|40703.8|40683.8|40701.9|40681.9|40706.3|40686.3|40701.9|40681.9|0
1723454390000|2024-08-12 09:19:50|40701.3|40681.3|40700.6|40680.6|40701.3|40681.3|40700.6|40680.6|1
1723454400000|2024-08-12 09:20:00|40700|40680|40700.6|40680.6|40700.6|40680.6|40700|40680|3
1723454410000|2024-08-12 09:20:10|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|1
1723454450000|2024-08-12 09:20:50|40703.8|40683.8|40704.4|40684.4|40704.4|40684.4|40703.8|40683.8|1
1723454460000|2024-08-12 09:21:00|40703.8|40683.8|40703.8|40683.8|40703.8|40683.8|40703.8|40683.8|0
1723454470000|2024-08-12 09:21:10|40704.4|40684.4|40713.1|40693.1|40713.1|40693.1|40704.4|40684.4|2
1723454490000|2024-08-12 09:21:30|40718.1|40698.1|40718.2|40698.2|40718.2|40698.2|40718.1|40698.1|3
1723454500000|2024-08-12 09:21:40|||||||||2
1723454510000|2024-08-12 09:21:50|40718.8|40698.8|40713.8|40693.8|40718.8|40698.8|40713.8|40693.8|3
1723454520000|2024-08-12 09:22:00|40710.7|40690.7|40708.8|40688.8|40710.7|40690.7|40708.8|40688.8|1
1723454530000|2024-08-12 09:22:10|40705.7|40685.7|40700.7|40680.7|40705.7|40685.7|40700|40680|2
1723454540000|2024-08-12 09:22:20|40702.5|40682.5|40697.5|40677.5|40703.2|40683.2|40697.5|40677.5|0
1723454550000|2024-08-12 09:22:30|40698.2|40678.2|40690.7|40670.7|40698.2|40678.2|40690.7|40670.7|35
1723454560000|2024-08-12 09:22:40|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|2
1723454580000|2024-08-12 09:23:00|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|12
1723454590000|2024-08-12 09:23:10|40689.4|40669.4|40690|40670|40690|40670|40689.4|40669.4|2
1723454600000|2024-08-12 09:23:20|40689.4|40669.4|40674.4|40654.4|40689.4|40669.4|40674.4|40654.4|14
1723454610000|2024-08-12 09:23:30|40676.3|40656.3|40683.2|40663.2|40683.2|40663.2|40676.3|40656.3|2
1723454620000|2024-08-12 09:23:40|40685|40665|40683.2|40663.2|40685|40665|40683.2|40663.2|1
1723454630000|2024-08-12 09:23:50|40682.5|40662.5|40682.5|40662.5|40682.5|40662.5|40682.5|40662.5|5
1723454640000|2024-08-12 09:24:00|||||||||1
1723454650000|2024-08-12 09:24:10|40680.7|40660.7|40677.5|40657.5|40680.7|40660.7|40677.5|40657.5|2
1723454680000|2024-08-12 09:24:40|40678.2|40658.2|40682.5|40662.5|40682.5|40662.5|40678.2|40658.2|1
1723454700000|2024-08-12 09:25:00|40683.2|40663.2|40685.1|40665.1|40685.1|40665.1|40683.2|40663.2|0
1723454710000|2024-08-12 09:25:10|40683.2|40663.2|40688.8|40668.8|40688.8|40668.8|40683.2|40663.2|31
1723454720000|2024-08-12 09:25:20|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|0
1723454750000|2024-08-12 09:25:50|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|1
1723454760000|2024-08-12 09:26:00|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|1
1723454770000|2024-08-12 09:26:10|40696.3|40676.3|40693.8|40673.8|40696.3|40676.3|40693.8|40673.8|1
1723454780000|2024-08-12 09:26:20|40694.4|40674.4|40694.4|40674.4|40696.3|40676.3|40694.4|40674.4|0
1723454790000|2024-08-12 09:26:30|40696.3|40676.3|40693.8|40673.8|40696.3|40676.3|40691.3|40671.3|1
1723454810000|2024-08-12 09:26:50|40693.2|40673.2|40691.3|40671.3|40693.2|40673.2|40691.3|40671.3|0
1723454820000|2024-08-12 09:27:00|40694.4|40674.4|40689.4|40669.4|40694.4|40674.4|40689.4|40669.4|2
1723454830000|2024-08-12 09:27:10|||||||||3
1723454850000|2024-08-12 09:27:30|40688.8|40668.8|40685|40665|40688.8|40668.8|40685|40665|2
1723454870000|2024-08-12 09:27:50|40684.4|40664.4|40685|40665|40685|40665|40684.4|40664.4|3
1723454880000|2024-08-12 09:28:00|40684.4|40664.4|40688.8|40668.8|40688.8|40668.8|40684.4|40664.4|1
1723454890000|2024-08-12 09:28:10|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|2
1723454900000|2024-08-12 09:28:20|40688.8|40668.8|40684.4|40664.4|40688.8|40668.8|40684.4|40664.4|2
1723454910000|2024-08-12 09:28:30|40685|40665|40688.8|40668.8|40688.8|40668.8|40685|40665|2
1723454920000|2024-08-12 09:28:40|40689.4|40669.4|40684.4|40664.4|40689.4|40669.4|40684.4|40664.4|0
1723454940000|2024-08-12 09:29:00|40683.8|40663.8|40684.4|40664.4|40684.4|40664.4|40683.8|40663.8|3
1723454950000|2024-08-12 09:29:10|40683.8|40663.8|40680.7|40660.7|40683.8|40663.8|40680.7|40660.7|15
1723454960000|2024-08-12 09:29:20|40680.1|40660.1|40678.2|40658.2|40680.1|40660.1|40677.6|40657.6|0
1723454980000|2024-08-12 09:29:40|40676.3|40656.3|40673.8|40653.8|40676.3|40656.3|40673.8|40653.8|0
1723454990000|2024-08-12 09:29:50|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|40671.9|40651.9|2
1723455000000|2024-08-12 09:30:00|||||||||3
1723455010000|2024-08-12 09:30:10|40669.4|40649.4|40668.2|40648.2|40669.4|40649.4|40668.2|40648.2|2
1723455020000|2024-08-12 09:30:20|40665.7|40645.7|40663.8|40643.8|40665.7|40645.7|40663.8|40643.8|0
1723455030000|2024-08-12 09:30:30|40661.9|40641.9|40664.4|40644.4|40664.4|40644.4|40661.9|40641.9|4
1723455050000|2024-08-12 09:30:50|40665|40645|40669.4|40649.4|40669.4|40649.4|40665|40645|0
1723455060000|2024-08-12 09:31:00|40671.9|40651.9|40674.4|40654.4|40674.4|40654.4|40671.9|40651.9|2
1723455070000|2024-08-12 09:31:10|40676.3|40656.3|40678.8|40658.8|40678.8|40658.8|40676.3|40656.3|1
1723455080000|2024-08-12 09:31:20|40676.9|40656.9|40675|40655|40676.9|40656.9|40675|40655|0
1723455090000|2024-08-12 09:31:30|||||||||4
1723455100000|2024-08-12 09:31:40|40674.4|40654.4|40678.8|40658.8|40678.8|40658.8|40674.4|40654.4|1
1723455120000|2024-08-12 09:32:00|40675.1|40655.1|40674.4|40654.4|40675.1|40655.1|40674.4|40654.4|1
1723455130000|2024-08-12 09:32:10|40672.6|40652.6|40670.7|40650.7|40674.4|40654.4|40670.7|40650.7|4
1723455140000|2024-08-12 09:32:20|40670.1|40650.1|40674.4|40654.4|40674.4|40654.4|40670.1|40650.1|1
1723455150000|2024-08-12 09:32:30|40670.7|40650.7|40670.1|40650.1|40670.7|40650.7|40669.4|40649.4|4
1723455160000|2024-08-12 09:32:40|40669.4|40649.4|40669.4|40649.4|40671.9|40651.9|40669.4|40649.4|1
1723455180000|2024-08-12 09:33:00|||||||||2
1723455190000|2024-08-12 09:33:10|||||||||1
1723455200000|2024-08-12 09:33:20|||||||||7
1723455210000|2024-08-12 09:33:30|40668.8|40648.8|40663.8|40643.8|40668.8|40648.8|40663.8|40643.8|0
1723455220000|2024-08-12 09:33:40|40657.6|40637.6|40655.1|40635.1|40657.6|40637.6|40655.1|40635.1|1
1723455230000|2024-08-12 09:33:50|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|40658.8|40638.8|2
1723455240000|2024-08-12 09:34:00|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|1
1723455250000|2024-08-12 09:34:10|40664.4|40644.4|40663.8|40643.8|40664.4|40644.4|40659.4|40639.4|5
1723455260000|2024-08-12 09:34:20|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|0
1723455270000|2024-08-12 09:34:30|40663.8|40643.8|40663.8|40643.8|40663.8|40643.8|40663.8|40643.8|1
1723455280000|2024-08-12 09:34:40|40664.4|40644.4|40664.4|40644.4|40664.4|40644.4|40664.4|40644.4|0
1723455290000|2024-08-12 09:34:50|40663.8|40643.8|40661.9|40641.9|40663.8|40643.8|40661.9|40641.9|0
1723455300000|2024-08-12 09:35:00|40661.3|40641.3|40664.4|40644.4|40664.4|40644.4|40659.4|40639.4|1
1723455310000|2024-08-12 09:35:10|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|1
1723455320000|2024-08-12 09:35:20|40663.8|40643.8|40664.5|40644.5|40664.5|40644.5|40663.8|40643.8|4
1723455330000|2024-08-12 09:35:30|40665.1|40645.1|40664.5|40644.5|40668.8|40648.8|40664.5|40644.5|1
1723455340000|2024-08-12 09:35:40|40667|40647|40663.8|40643.8|40667|40647|40663.8|40643.8|0
1723455360000|2024-08-12 09:36:00|40662|40642|40665.1|40645.1|40665.1|40645.1|40662|40642|2
1723455370000|2024-08-12 09:36:10|40664.5|40644.5|40662|40642|40664.5|40644.5|40660.1|40640.1|2
1723455390000|2024-08-12 09:36:30|40661.3|40641.3|40662|40642|40662|40642|40659.5|40639.5|0
1723455400000|2024-08-12 09:36:40|40663.8|40643.8|40664.5|40644.5|40664.5|40644.5|40663.8|40643.8|1
1723455410000|2024-08-12 09:36:50|40663.8|40643.8|40668.8|40648.8|40668.8|40648.8|40663.8|40643.8|28
1723455430000|2024-08-12 09:37:10|40663.8|40643.8|40663.8|40643.8|40663.8|40643.8|40663.8|40643.8|8
1723455450000|2024-08-12 09:37:30|40662|40642|40658.8|40638.8|40662|40642|40658.8|40638.8|7
1723455460000|2024-08-12 09:37:40|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|0
1723455470000|2024-08-12 09:37:50|40658.8|40638.8|40658.8|40638.8|40658.8|40638.8|40658.8|40638.8|1
1723455480000|2024-08-12 09:38:00|40658.2|40638.2|40658.8|40638.8|40658.8|40638.8|40658.2|40638.2|1
1723455490000|2024-08-12 09:38:10|40658.2|40638.2|40655.7|40635.7|40658.2|40638.2|40655.7|40635.7|3
1723455500000|2024-08-12 09:38:20|40651.3|40631.3|40643.8|40623.8|40651.3|40631.3|40643.8|40623.8|45
1723455510000|2024-08-12 09:38:30|40644.5|40624.5|40644.5|40624.5|40644.5|40624.5|40644.5|40624.5|8
1723455520000|2024-08-12 09:38:40|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|7
1723455530000|2024-08-12 09:38:50|||||||||1
1723455540000|2024-08-12 09:39:00|40649.5|40629.5|40653.9|40633.9|40653.9|40633.9|40649.5|40629.5|1
1723455550000|2024-08-12 09:39:10|||||||||2
1723455560000|2024-08-12 09:39:20|40655.7|40635.7|40658.9|40638.9|40658.9|40638.9|40655.7|40635.7|3
1723455580000|2024-08-12 09:39:40|40661.4|40641.4|40663.9|40643.9|40663.9|40643.9|40661.4|40641.4|1
1723455590000|2024-08-12 09:39:50|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|3
1723455600000|2024-08-12 09:40:00|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|1
1723455610000|2024-08-12 09:40:10|40673.9|40653.9|40674.5|40654.5|40674.5|40654.5|40673.9|40653.9|2
1723455620000|2024-08-12 09:40:20|40675.1|40655.1|40674.5|40654.5|40675.1|40655.1|40674.5|40654.5|2
1723455630000|2024-08-12 09:40:30|40673.9|40653.9|40662|40642|40673.9|40653.9|40662|40642|12
1723455640000|2024-08-12 09:40:40|40660.7|40640.7|40662.6|40642.6|40662.6|40642.6|40660.7|40640.7|1
1723455660000|2024-08-12 09:41:00|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|40664.5|40644.5|0
1723455670000|2024-08-12 09:41:10|40665.1|40645.1|40667|40647|40667|40647|40665.1|40645.1|0
1723455680000|2024-08-12 09:41:20|40669.5|40649.5|40668.9|40648.9|40669.5|40649.5|40668.9|40648.9|9
1723455700000|2024-08-12 09:41:40|40668.2|40648.2|40668.9|40648.9|40668.9|40648.9|40667|40647|1
1723455710000|2024-08-12 09:41:50|40667|40647|40664.5|40644.5|40667|40647|40664.5|40644.5|1
1723455720000|2024-08-12 09:42:00|40667|40647|40673.9|40653.9|40673.9|40653.9|40667|40647|4
1723455730000|2024-08-12 09:42:10|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|0
1723455740000|2024-08-12 09:42:20|40673.9|40653.9|40673.9|40653.9|40673.9|40653.9|40673.9|40653.9|0
1723455750000|2024-08-12 09:42:30|40672|40652|40672|40652|40672|40652|40672|40652|1
1723455760000|2024-08-12 09:42:40|40673.9|40653.9|40669.5|40649.5|40673.9|40653.9|40669.5|40649.5|0
1723455770000|2024-08-12 09:42:50|40668.9|40648.9|40668.9|40648.9|40668.9|40648.9|40668.9|40648.9|1
1723455800000|2024-08-12 09:43:20|40667|40647|40669.5|40649.5|40669.5|40649.5|40667|40647|1
1723455810000|2024-08-12 09:43:30|40672|40652|40672|40652|40672|40652|40672|40652|2
1723455820000|2024-08-12 09:43:40|40673.9|40653.9|40673.9|40653.9|40673.9|40653.9|40673.9|40653.9|0
1723455830000|2024-08-12 09:43:50|40672|40652|40675.1|40655.1|40675.1|40655.1|40672|40652|4
1723455840000|2024-08-12 09:44:00|40675.7|40655.7|40679.5|40659.5|40679.5|40659.5|40675.1|40655.1|3
1723455850000|2024-08-12 09:44:10|40683.9|40663.9|40686.4|40666.4|40686.4|40666.4|40683.9|40663.9|2
1723455860000|2024-08-12 09:44:20|40687|40667|40687.6|40667.6|40687.6|40667.6|40683.9|40663.9|10
1723455870000|2024-08-12 09:44:30|40687|40667|40684.5|40664.5|40688.9|40668.9|40684.5|40664.5|1
1723455880000|2024-08-12 09:44:40|||||||||1
1723455890000|2024-08-12 09:44:50|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|3
1723455900000|2024-08-12 09:45:00|||||||||2
1723455910000|2024-08-12 09:45:10|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|1
1723455920000|2024-08-12 09:45:20|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|0
1723455930000|2024-08-12 09:45:30|||||||||2
1723455940000|2024-08-12 09:45:40|40694.5|40674.5|40689.5|40669.5|40694.5|40674.5|40689.5|40669.5|5
1723455950000|2024-08-12 09:45:50|40688.9|40668.9|40687|40667|40688.9|40668.9|40687|40667|1
1723455960000|2024-08-12 09:46:00|40685.1|40665.1|40680.1|40660.1|40685.1|40665.1|40680.1|40660.1|1
1723455970000|2024-08-12 09:46:10|||||||||1
1723455980000|2024-08-12 09:46:20|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|0
1723456000000|2024-08-12 09:46:40|40680.1|40660.1|40680.1|40660.1|40680.1|40660.1|40680.1|40660.1|0
1723456010000|2024-08-12 09:46:50|40680.7|40660.7|40680.1|40660.1|40680.7|40660.7|40680.1|40660.1|0
1723456020000|2024-08-12 09:47:00|40682|40662|40682|40662|40682|40662|40682|40662|0
1723456030000|2024-08-12 09:47:10|40679.5|40659.5|40678.9|40658.9|40679.5|40659.5|40678.9|40658.9|1
1723456040000|2024-08-12 09:47:20|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|1
1723456050000|2024-08-12 09:47:30|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|1
1723456060000|2024-08-12 09:47:40|||||||||1
1723456080000|2024-08-12 09:48:00|40670.1|40650.1|40670.1|40650.1|40670.1|40650.1|40670.1|40650.1|2
1723456090000|2024-08-12 09:48:10|40666.4|40646.4|40667|40647|40667|40647|40666.4|40646.4|6
1723456100000|2024-08-12 09:48:20|40667.6|40647.6|40668.2|40648.2|40668.2|40648.2|40667.6|40647.6|1
1723456120000|2024-08-12 09:48:40|40670.1|40650.1|40670.1|40650.1|40670.1|40650.1|40670.1|40650.1|2
1723456130000|2024-08-12 09:48:50|40672|40652|40672.6|40652.6|40672.6|40652.6|40670.1|40650.1|7
1723456140000|2024-08-12 09:49:00|40673.2|40653.2|40673.2|40653.2|40673.2|40653.2|40673.2|40653.2|1
1723456150000|2024-08-12 09:49:10|40673.3|40653.3|40685.8|40665.8|40685.8|40665.8|40673.3|40653.3|8
1723456160000|2024-08-12 09:49:20|40686.4|40666.4|40690.8|40670.8|40690.8|40670.8|40686.4|40666.4|2
1723456170000|2024-08-12 09:49:30|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|0
1723456180000|2024-08-12 09:49:40|40695.8|40675.8|40703.9|40683.9|40706.4|40686.4|40695.8|40675.8|17
1723456190000|2024-08-12 09:49:50|40704.5|40684.5|40706.4|40686.4|40706.4|40686.4|40703.9|40683.9|0
1723456200000|2024-08-12 09:50:00|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40701.4|40681.4|4
1723456210000|2024-08-12 09:50:10|40703.9|40683.9|40706.4|40686.4|40706.4|40686.4|40703.9|40683.9|6
1723456220000|2024-08-12 09:50:20|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|0
1723456230000|2024-08-12 09:50:30|40703.9|40683.9|40701.4|40681.4|40703.9|40683.9|40701.4|40681.4|3
1723456240000|2024-08-12 09:50:40|40700.1|40680.1|40698.3|40678.3|40700.1|40680.1|40697.6|40677.6|14
1723456250000|2024-08-12 09:50:50|40700.8|40680.8|40698.9|40678.9|40700.8|40680.8|40698.3|40678.3|2
1723456260000|2024-08-12 09:51:00|40700.8|40680.8|40701.4|40681.4|40701.4|40681.4|40697.6|40677.6|8
1723456270000|2024-08-12 09:51:10|40700.8|40680.8|40703.3|40683.3|40703.3|40683.3|40695.8|40675.8|6
1723456280000|2024-08-12 09:51:20|||||||||1
1723456290000|2024-08-12 09:51:30|40700.8|40680.8|40698.9|40678.9|40700.8|40680.8|40698.9|40678.9|6
1723456300000|2024-08-12 09:51:40|40696.4|40676.4|40698.9|40678.9|40700.8|40680.8|40696.4|40676.4|5
1723456310000|2024-08-12 09:51:50|40697|40677|40703.9|40683.9|40703.9|40683.9|40696.4|40676.4|4
1723456320000|2024-08-12 09:52:00|40708.9|40688.9|40706.4|40686.4|40708.9|40688.9|40706.4|40686.4|10
1723456330000|2024-08-12 09:52:10|40711.4|40691.4|40715.8|40695.8|40717.6|40697.6|40711.4|40691.4|8
1723456360000|2024-08-12 09:52:40|40713.9|40693.9|40716.4|40696.4|40716.4|40696.4|40711.4|40691.4|20
1723456370000|2024-08-12 09:52:50|40718.9|40698.9|40718.9|40698.9|40720.8|40700.8|40718.9|40698.9|2
1723456380000|2024-08-12 09:53:00|40720.8|40700.8|40718.9|40698.9|40721.4|40701.4|40718.9|40698.9|1
1723456390000|2024-08-12 09:53:10|40721.4|40701.4|40721.4|40701.4|40721.4|40701.4|40720.8|40700.8|1
1723456400000|2024-08-12 09:53:20|40720.8|40700.8|40716.4|40696.4|40720.8|40700.8|40716.4|40696.4|4
1723456410000|2024-08-12 09:53:30|40710.8|40690.8|40705.8|40685.8|40710.8|40690.8|40705.8|40685.8|2
1723456420000|2024-08-12 09:53:40|40703.3|40683.3|40703.3|40683.3|40703.3|40683.3|40703.3|40683.3|0
1723456430000|2024-08-12 09:53:50|40705.2|40685.2|40701.4|40681.4|40705.8|40685.8|40701.4|40681.4|0
1723456440000|2024-08-12 09:54:00|40702|40682|40705.8|40685.8|40705.8|40685.8|40702|40682|0
1723456450000|2024-08-12 09:54:10|40703.9|40683.9|40706.4|40686.4|40706.4|40686.4|40703.9|40683.9|0
1723456460000|2024-08-12 09:54:20|40705.8|40685.8|40706.4|40686.4|40706.4|40686.4|40705.8|40685.8|0
1723456480000|2024-08-12 09:54:40|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|0
1723456490000|2024-08-12 09:54:50|40703.9|40683.9|40706.4|40686.4|40706.4|40686.4|40703.9|40683.9|2
1723456500000|2024-08-12 09:55:00|||||||||4
1723456510000|2024-08-12 09:55:10|40708.3|40688.3|40711.4|40691.4|40711.4|40691.4|40708.3|40688.3|0
1723456540000|2024-08-12 09:55:40|40710.8|40690.8|40710.8|40690.8|40710.8|40690.8|40710.8|40690.8|0
1723456570000|2024-08-12 09:56:10|40711.4|40691.4|40711.4|40691.4|40711.4|40691.4|40711.4|40691.4|1
1723456580000|2024-08-12 09:56:20|40713.9|40693.9|40714.5|40694.5|40714.5|40694.5|40713.9|40693.9|2
1723456590000|2024-08-12 09:56:30|40713.9|40693.9|40713.3|40693.3|40713.9|40693.9|40713.3|40693.3|2
1723456600000|2024-08-12 09:56:40|40713.9|40693.9|40711.4|40691.4|40713.9|40693.9|40711.4|40691.4|0
1723456620000|2024-08-12 09:57:00|40709.5|40689.5|40711.4|40691.4|40711.4|40691.4|40709.5|40689.5|1
1723456630000|2024-08-12 09:57:10|40713.3|40693.3|40713.9|40693.9|40713.9|40693.9|40713.3|40693.3|1
1723456640000|2024-08-12 09:57:20|40711.4|40691.4|40718.9|40698.9|40718.9|40698.9|40711.4|40691.4|12
1723456650000|2024-08-12 09:57:30|40720.8|40700.8|40725.8|40705.8|40725.8|40705.8|40720.8|40700.8|2
1723456660000|2024-08-12 09:57:40|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|2
1723456670000|2024-08-12 09:57:50|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|10
1723456680000|2024-08-12 09:58:00|40730.8|40710.8|40728.9|40708.9|40731.4|40711.4|40728.9|40708.9|3
1723456690000|2024-08-12 09:58:10|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|2
1723456700000|2024-08-12 09:58:20|||||||||2
1723456710000|2024-08-12 09:58:30|40725.8|40705.8|40725.8|40705.8|40726.4|40706.4|40725.8|40705.8|0
1723456720000|2024-08-12 09:58:40|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|2
1723456730000|2024-08-12 09:58:50|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|0
1723456740000|2024-08-12 09:59:00|40721.4|40701.4|40720.8|40700.8|40721.4|40701.4|40720.8|40700.8|3
1723456750000|2024-08-12 09:59:10|40720.2|40700.2|40718.3|40698.3|40720.2|40700.2|40718.3|40698.3|1
1723456760000|2024-08-12 09:59:20|40718.9|40698.9|40718.9|40698.9|40718.9|40698.9|40718.9|40698.9|2
1723456770000|2024-08-12 09:59:30|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|2
1723456790000|2024-08-12 09:59:50|||||||||2
1723456800000|2024-08-12 10:00:00|40721.4|40701.4|40726.4|40706.4|40726.4|40706.4|40721.4|40701.4|5
1723456810000|2024-08-12 10:00:10|40732|40712|40736.4|40716.4|40736.4|40716.4|40732|40712|28
1723456820000|2024-08-12 10:00:20|40737|40717|40736.4|40716.4|40737|40717|40736.4|40716.4|1
1723456830000|2024-08-12 10:00:30|40737|40717|40736.4|40716.4|40737|40717|40736.4|40716.4|1
1723456840000|2024-08-12 10:00:40|||||||||1
1723456860000|2024-08-12 10:01:00|40738.3|40718.3|40737|40717|40741.4|40721.4|40737|40717|2
1723456870000|2024-08-12 10:01:10|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|0
1723456880000|2024-08-12 10:01:20|||||||||3
1723456890000|2024-08-12 10:01:30|40737|40717|40737|40717|40737|40717|40737|40717|5
1723456900000|2024-08-12 10:01:40|40736.4|40716.4|40734.5|40714.5|40736.4|40716.4|40732|40712|2
1723456910000|2024-08-12 10:01:50|40736.4|40716.4|40731.4|40711.4|40736.4|40716.4|40731.4|40711.4|2
1723456920000|2024-08-12 10:02:00|40728.9|40708.9|40724.5|40704.5|40728.9|40708.9|40724.5|40704.5|3
1723456930000|2024-08-12 10:02:10|40725.2|40705.2|40726.4|40706.4|40726.4|40706.4|40722|40702|1
1723456940000|2024-08-12 10:02:20|40724.5|40704.5|40727|40707|40727|40707|40724.5|40704.5|0
1723456950000|2024-08-12 10:02:30|40727.7|40707.7|40727.7|40707.7|40727.7|40707.7|40727|40707|4
1723456960000|2024-08-12 10:02:40|40727|40707|40724.5|40704.5|40727|40707|40724.5|40704.5|2
1723456970000|2024-08-12 10:02:50|40723.9|40703.9|40722|40702|40723.9|40703.9|40722|40702|0
1723456980000|2024-08-12 10:03:00|||||||||1
1723456990000|2024-08-12 10:03:10|40727|40707|40722.7|40702.7|40727|40707|40722.7|40702.7|6
1723457000000|2024-08-12 10:03:20|40724.5|40704.5|40724.5|40704.5|40724.5|40704.5|40724.5|40704.5|0
1723457010000|2024-08-12 10:03:30|40725.2|40705.2|40727.1|40707.1|40727.1|40707.1|40725.2|40705.2|0
1723457020000|2024-08-12 10:03:40|40723.3|40703.3|40716.4|40696.4|40723.3|40703.3|40716.4|40696.4|5
1723457030000|2024-08-12 10:03:50|40714.6|40694.6|40712.7|40692.7|40714.6|40694.6|40711.4|40691.4|1
1723457040000|2024-08-12 10:04:00|40714.6|40694.6|40714.6|40694.6|40714.6|40694.6|40714.6|40694.6|0
1723457050000|2024-08-12 10:04:10|40717.1|40697.1|40717.1|40697.1|40717.1|40697.1|40717.1|40697.1|1
1723457060000|2024-08-12 10:04:20|40719.6|40699.6|40722.1|40702.1|40722.1|40702.1|40717.7|40697.7|4
1723457070000|2024-08-12 10:04:30|40722.7|40702.7|40722.7|40702.7|40722.7|40702.7|40722.7|40702.7|2
1723457080000|2024-08-12 10:04:40|||||||||1
1723457090000|2024-08-12 10:04:50|40727.1|40707.1|40722.7|40702.7|40727.1|40707.1|40722.7|40702.7|6
1723457100000|2024-08-12 10:05:00|40723.3|40703.3|40727.1|40707.1|40727.1|40707.1|40723.3|40703.3|0
1723457110000|2024-08-12 10:05:10|40727.7|40707.7|40730.2|40710.2|40730.2|40710.2|40727.7|40707.7|2
1723457120000|2024-08-12 10:05:20|40730.8|40710.8|40733.3|40713.3|40733.3|40713.3|40730.2|40710.2|5
1723457130000|2024-08-12 10:05:30|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|5
1723457140000|2024-08-12 10:05:40|40738.9|40718.9|40741.4|40721.4|40741.4|40721.4|40737.1|40717.1|4
1723457150000|2024-08-12 10:05:50|40742.1|40722.1|40737.1|40717.1|40742.1|40722.1|40737.1|40717.1|9
1723457160000|2024-08-12 10:06:00|40734.6|40714.6|40737.1|40717.1|40737.1|40717.1|40734.6|40714.6|0
1723457170000|2024-08-12 10:06:10|40735.2|40715.2|40735.2|40715.2|40735.2|40715.2|40735.2|40715.2|0
1723457180000|2024-08-12 10:06:20|40737.1|40717.1|40735.2|40715.2|40737.1|40717.1|40735.2|40715.2|0
1723457190000|2024-08-12 10:06:30|40732.7|40712.7|40732.1|40712.1|40732.7|40712.7|40732.1|40712.1|3
1723457210000|2024-08-12 10:06:50|40732.7|40712.7|40735.2|40715.2|40735.2|40715.2|40732.7|40712.7|2
1723457220000|2024-08-12 10:07:00|40737.1|40717.1|40745.2|40725.2|40745.2|40725.2|40737.1|40717.1|11
1723457230000|2024-08-12 10:07:10|||||||||2
1723457240000|2024-08-12 10:07:20|40747.1|40727.1|40745.2|40725.2|40747.1|40727.1|40745.2|40725.2|0
1723457250000|2024-08-12 10:07:30|40744.6|40724.6|40742.1|40722.1|40744.6|40724.6|40742.1|40722.1|1
1723457270000|2024-08-12 10:07:50|40738.3|40718.3|40742.1|40722.1|40742.1|40722.1|40737.7|40717.7|11
1723457280000|2024-08-12 10:08:00|40737.7|40717.7|40737.1|40717.1|40737.7|40717.7|40734.6|40714.6|9
1723457290000|2024-08-12 10:08:10|40735.8|40715.8|40734.6|40714.6|40737.1|40717.1|40732.7|40712.7|4
1723457300000|2024-08-12 10:08:20|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|40732.1|40712.1|1
1723457310000|2024-08-12 10:08:30|40728.3|40708.3|40728.3|40708.3|40730.8|40710.8|40728.3|40708.3|36
1723457320000|2024-08-12 10:08:40|40730.8|40710.8|40730.8|40710.8|40730.8|40710.8|40730.8|40710.8|0
1723457340000|2024-08-12 10:09:00|40725.8|40705.8|40729|40709|40729|40709|40725.8|40705.8|2
1723457350000|2024-08-12 10:09:10|40726.5|40706.5|40731.5|40711.5|40731.5|40711.5|40725.8|40705.8|5
1723457360000|2024-08-12 10:09:20|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|2
1723457370000|2024-08-12 10:09:30|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|40731.5|40711.5|0
1723457380000|2024-08-12 10:09:40|||||||||5
1723457390000|2024-08-12 10:09:50|40734|40714|40735.8|40715.8|40735.8|40715.8|40734|40714|2
1723457400000|2024-08-12 10:10:00|40739|40719|40743.3|40723.3|40743.3|40723.3|40739|40719|0
1723457410000|2024-08-12 10:10:10|40745.8|40725.8|40759|40739|40759|40739|40745.8|40725.8|21
1723457420000|2024-08-12 10:10:20|40759.6|40739.6|40762.1|40742.1|40764.6|40744.6|40759|40739|9
1723457430000|2024-08-12 10:10:30|40761.5|40741.5|40759|40739|40761.5|40741.5|40759|40739|4
1723457470000|2024-08-12 10:11:10|40760.9|40740.9|40754|40734|40760.9|40740.9|40754|40734|3
1723457480000|2024-08-12 10:11:20|40751.5|40731.5|40745.9|40725.9|40751.5|40731.5|40745.9|40725.9|5
1723457490000|2024-08-12 10:11:30|40746.5|40726.5|40746.5|40726.5|40746.5|40726.5|40746.5|40726.5|3
1723457500000|2024-08-12 10:11:40|40749|40729|40749|40729|40749|40729|40749|40729|1
1723457520000|2024-08-12 10:12:00|40750.9|40730.9|40746.5|40726.5|40752.7|40732.7|40746.5|40726.5|3
1723457530000|2024-08-12 10:12:10|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|40749|40729|0
1723457540000|2024-08-12 10:12:20|40751.5|40731.5|40756.5|40736.5|40756.5|40736.5|40751.5|40731.5|7
1723457550000|2024-08-12 10:12:30|40755.9|40735.9|40754.6|40734.6|40756.5|40736.5|40754|40734|5
1723457560000|2024-08-12 10:12:40|40756.5|40736.5|40759|40739|40759|40739|40756.5|40736.5|1
1723457570000|2024-08-12 10:12:50|||||||||12
1723457580000|2024-08-12 10:13:00|40756.5|40736.5|40757.1|40737.1|40757.1|40737.1|40756.5|40736.5|4
1723457590000|2024-08-12 10:13:10|||||||||1
1723457600000|2024-08-12 10:13:20|40759|40739|40761.5|40741.5|40762.1|40742.1|40757.1|40737.1|13
1723457610000|2024-08-12 10:13:30|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|40761.5|40741.5|0
1723457620000|2024-08-12 10:13:40|||||||||1
1723457630000|2024-08-12 10:13:50|40760.2|40740.2|40762.1|40742.1|40762.1|40742.1|40760.2|40740.2|2
1723457640000|2024-08-12 10:14:00|40764.6|40744.6|40765.2|40745.2|40765.8|40745.8|40764.6|40744.6|4
1723457650000|2024-08-12 10:14:10|||||||||2
1723457670000|2024-08-12 10:14:30|40765.8|40745.8|40762.7|40742.7|40765.8|40745.8|40762.7|40742.7|11
1723457680000|2024-08-12 10:14:40|40762.1|40742.1|40759.6|40739.6|40762.1|40742.1|40759.6|40739.6|0
1723457690000|2024-08-12 10:14:50|40759|40739|40756.5|40736.5|40759|40739|40756.5|40736.5|1
1723457700000|2024-08-12 10:15:00|40754.6|40734.6|40752.1|40732.1|40754.6|40734.6|40749.6|40729.6|5
1723457710000|2024-08-12 10:15:10|40751.5|40731.5|40747.1|40727.1|40751.5|40731.5|40747.1|40727.1|1
1723457720000|2024-08-12 10:15:20|40746.5|40726.5|40743.4|40723.4|40746.5|40726.5|40743.4|40723.4|0
1723457730000|2024-08-12 10:15:30|40741.5|40721.5|40739|40719|40741.5|40721.5|40739|40719|2
1723457740000|2024-08-12 10:15:40|||||||||2
1723457750000|2024-08-12 10:15:50|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|40739|40719|0
1723457770000|2024-08-12 10:16:10|40743.4|40723.4|40741.5|40721.5|40743.4|40723.4|40741.5|40721.5|0
1723457790000|2024-08-12 10:16:30|||||||||1
1723457800000|2024-08-12 10:16:40|40740.9|40720.9|40740.9|40720.9|40741.5|40721.5|40740.9|40720.9|0
1723457810000|2024-08-12 10:16:50|40739|40719|40739|40719|40740.9|40720.9|40739|40719|4
1723457820000|2024-08-12 10:17:00|40742.1|40722.1|40744.6|40724.6|40744.6|40724.6|40742.1|40722.1|6
1723457830000|2024-08-12 10:17:10|40745.2|40725.2|40747.1|40727.1|40747.1|40727.1|40745.2|40725.2|0
1723457840000|2024-08-12 10:17:20|||||||||2
1723457860000|2024-08-12 10:17:40|40747.7|40727.7|40751.5|40731.5|40751.5|40731.5|40747.7|40727.7|1
1723457870000|2024-08-12 10:17:50|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|1
1723457880000|2024-08-12 10:18:00|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|3
1723457890000|2024-08-12 10:18:10|40746.5|40726.5|40745.9|40725.9|40746.5|40726.5|40745.9|40725.9|1
1723457900000|2024-08-12 10:18:20|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|0
1723457910000|2024-08-12 10:18:30|40739|40719|40738.4|40718.4|40739|40719|40738.4|40718.4|0
1723457920000|2024-08-12 10:18:40|40739|40719|40738.4|40718.4|40739|40719|40738.4|40718.4|0
1723457930000|2024-08-12 10:18:50|40739|40719|40741.5|40721.5|40741.5|40721.5|40739|40719|3
1723457950000|2024-08-12 10:19:10|40742.1|40722.1|40747.1|40727.1|40747.1|40727.1|40742.1|40722.1|2
1723458000000|2024-08-12 10:20:00|40746.5|40726.5|40742.1|40722.1|40746.5|40726.5|40742.1|40722.1|5
1723458010000|2024-08-12 10:20:10|40741.5|40721.5|40739.6|40719.6|40742.1|40722.1|40739.6|40719.6|5
1723458020000|2024-08-12 10:20:20|40742.1|40722.1|40743.4|40723.4|40743.4|40723.4|40742.1|40722.1|27
1723458030000|2024-08-12 10:20:30|40744.6|40724.6|40758.4|40738.4|40758.4|40738.4|40744.6|40724.6|6
1723458040000|2024-08-12 10:20:40|40757.7|40737.7|40757.7|40737.7|40758.4|40738.4|40757.7|40737.7|5
1723458050000|2024-08-12 10:20:50|40758.4|40738.4|40754|40734|40760.9|40740.9|40754|40734|7
1723458060000|2024-08-12 10:21:00|40753.4|40733.4|40757.7|40737.7|40757.7|40737.7|40753.4|40733.4|3
1723458070000|2024-08-12 10:21:10|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|0
1723458080000|2024-08-12 10:21:20|||||||||2
1723458100000|2024-08-12 10:21:40|40757.8|40737.8|40743.4|40723.4|40757.8|40737.8|40743.4|40723.4|4
1723458110000|2024-08-12 10:21:50|40745.3|40725.3|40743.4|40723.4|40745.3|40725.3|40743.4|40723.4|0
1723458120000|2024-08-12 10:22:00|40745.3|40725.3|40748.4|40728.4|40748.4|40728.4|40745.3|40725.3|3
1723458130000|2024-08-12 10:22:10|40749|40729|40749|40729|40749|40729|40749|40729|0
1723458150000|2024-08-12 10:22:30|40748.4|40728.4|40748.4|40728.4|40748.4|40728.4|40748.4|40728.4|1
1723458160000|2024-08-12 10:22:40|40747.8|40727.8|40747.8|40727.8|40747.8|40727.8|40747.8|40727.8|2
1723458170000|2024-08-12 10:22:50|40748.4|40728.4|40745.3|40725.3|40748.4|40728.4|40745.3|40725.3|3
1723458180000|2024-08-12 10:23:00|40745.9|40725.9|40747.8|40727.8|40747.8|40727.8|40745.9|40725.9|1
1723458190000|2024-08-12 10:23:10|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|1
1723458220000|2024-08-12 10:23:40|40744|40724|40748.4|40728.4|40748.4|40728.4|40744|40724|3
1723458230000|2024-08-12 10:23:50|40749|40729|40748.4|40728.4|40752.8|40732.8|40748.4|40728.4|2
1723458240000|2024-08-12 10:24:00|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|40748.4|40728.4|0
1723458250000|2024-08-12 10:24:10|40752.8|40732.8|40752.8|40732.8|40752.8|40732.8|40752.8|40732.8|0
1723458270000|2024-08-12 10:24:30|40753.4|40733.4|40753.4|40733.4|40753.4|40733.4|40753.4|40733.4|3
1723458290000|2024-08-12 10:24:50|40754|40734|40759|40739|40759|40739|40754|40734|2
1723458300000|2024-08-12 10:25:00|40760.9|40740.9|40764|40744|40764|40744|40760.9|40740.9|6
1723458340000|2024-08-12 10:25:40|40764.6|40744.6|40767.1|40747.1|40767.1|40747.1|40764.6|40744.6|2
1723458350000|2024-08-12 10:25:50|40769|40749|40769|40749|40769|40749|40769|40749|0
1723458360000|2024-08-12 10:26:00|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|10
1723458370000|2024-08-12 10:26:10|40771.5|40751.5|40774.6|40754.6|40774.6|40754.6|40771.5|40751.5|3
1723458380000|2024-08-12 10:26:20|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|0
1723458390000|2024-08-12 10:26:30|40778.4|40758.4|40778.4|40758.4|40778.4|40758.4|40778.4|40758.4|0
1723458400000|2024-08-12 10:26:40|40776.5|40756.5|40774|40754|40776.5|40756.5|40773.4|40753.4|10
1723458410000|2024-08-12 10:26:50|40773.4|40753.4|40773.4|40753.4|40773.4|40753.4|40773.4|40753.4|0
1723458420000|2024-08-12 10:27:00|40771.5|40751.5|40773.4|40753.4|40773.4|40753.4|40771.5|40751.5|5
1723458430000|2024-08-12 10:27:10|40770.9|40750.9|40768.4|40748.4|40770.9|40750.9|40768.4|40748.4|2
1723458440000|2024-08-12 10:27:20|40769|40749|40773.4|40753.4|40773.4|40753.4|40769|40749|3
1723458450000|2024-08-12 10:27:30|||||||||2
1723458460000|2024-08-12 10:27:40|40768.4|40748.4|40768.4|40748.4|40768.4|40748.4|40768.4|40748.4|1
1723458480000|2024-08-12 10:28:00|40766.5|40746.5|40765.9|40745.9|40766.5|40746.5|40765.9|40745.9|4
1723458490000|2024-08-12 10:28:10|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|4
1723458500000|2024-08-12 10:28:20|40764|40744|40764|40744|40764|40744|40764|40744|0
1723458510000|2024-08-12 10:28:30|40763.4|40743.4|40763.4|40743.4|40764|40744|40763.4|40743.4|3
1723458520000|2024-08-12 10:28:40|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|2
1723458530000|2024-08-12 10:28:50|40758.4|40738.4|40755.9|40735.9|40758.4|40738.4|40754|40734|4
1723458540000|2024-08-12 10:29:00|40753.4|40733.4|40754|40734|40757.8|40737.8|40753.4|40733.4|2
1723458550000|2024-08-12 10:29:10|40754.6|40734.6|40758.4|40738.4|40758.4|40738.4|40754.6|40734.6|1
1723458570000|2024-08-12 10:29:30|40759|40739|40759|40739|40759|40739|40759|40739|1
1723458580000|2024-08-12 10:29:40|40758.4|40738.4|40759.6|40739.6|40763.4|40743.4|40758.4|40738.4|7
1723458590000|2024-08-12 10:29:50|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|2
1723458600000|2024-08-12 10:30:00|40764|40744|40759|40739|40764|40744|40759|40739|5
1723458610000|2024-08-12 10:30:10|40759.6|40739.6|40758.4|40738.4|40761.5|40741.5|40758.4|40738.4|3
1723458620000|2024-08-12 10:30:20|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|5
1723458630000|2024-08-12 10:30:30|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|0
1723458640000|2024-08-12 10:30:40|40754|40734|40751.5|40731.5|40754|40734|40749|40729|5
1723458650000|2024-08-12 10:30:50|40750.9|40730.9|40751.5|40731.5|40751.5|40731.5|40749|40729|0
1723458660000|2024-08-12 10:31:00|40749|40729|40749|40729|40749|40729|40749|40729|1
1723458670000|2024-08-12 10:31:10|40750.9|40730.9|40749|40729|40750.9|40730.9|40749|40729|8
1723458680000|2024-08-12 10:31:20|40747.1|40727.1|40744.6|40724.6|40749|40729|40744.6|40724.6|0
1723458690000|2024-08-12 10:31:30|40744|40724|40743.4|40723.4|40744|40724|40743.4|40723.4|2
1723458700000|2024-08-12 10:31:40|40739|40719|40739|40719|40739|40719|40739|40719|1
1723458710000|2024-08-12 10:31:50|40734.6|40714.6|40726.5|40706.5|40734.6|40714.6|40726.5|40706.5|0
1723458720000|2024-08-12 10:32:00|40719.6|40699.6|40719|40699|40720.9|40700.9|40719|40699|6
1723458730000|2024-08-12 10:32:10|40723.4|40703.4|40724.6|40704.6|40724.6|40704.6|40719|40699|4
1723458750000|2024-08-12 10:32:30|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|40726.5|40706.5|3
1723458760000|2024-08-12 10:32:40|40727.1|40707.1|40726.5|40706.5|40727.1|40707.1|40726.5|40706.5|2
1723458770000|2024-08-12 10:32:50|40723.4|40703.4|40721.5|40701.5|40723.4|40703.4|40721.5|40701.5|1
1723458780000|2024-08-12 10:33:00|40723.4|40703.4|40725.9|40705.9|40725.9|40705.9|40723.4|40703.4|2
1723458790000|2024-08-12 10:33:10|40724|40704|40728.4|40708.4|40728.4|40708.4|40724|40704|4
1723458800000|2024-08-12 10:33:20|40729|40709|40729|40709|40729|40709|40729|40709|1
1723458810000|2024-08-12 10:33:30|40731.5|40711.5|40738.4|40718.4|40738.4|40718.4|40731.5|40711.5|5
1723458820000|2024-08-12 10:33:40|40736.5|40716.5|40736.5|40716.5|40736.5|40716.5|40736.5|40716.5|1
1723458830000|2024-08-12 10:33:50|40734.7|40714.7|40734|40714|40734.7|40714.7|40730.3|40710.3|5
1723458840000|2024-08-12 10:34:00|40734.7|40714.7|40732.2|40712.2|40734.7|40714.7|40732.2|40712.2|0
1723458850000|2024-08-12 10:34:10|40730.3|40710.3|40734.7|40714.7|40734.7|40714.7|40730.3|40710.3|0
1723458860000|2024-08-12 10:34:20|40730.3|40710.3|40732.2|40712.2|40734.7|40714.7|40730.3|40710.3|7
1723458870000|2024-08-12 10:34:30|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40729.7|40709.7|1
1723458880000|2024-08-12 10:34:40|40729.7|40709.7|40730.3|40710.3|40730.3|40710.3|40725.9|40705.9|1
1723458890000|2024-08-12 10:34:50|40734.7|40714.7|40734.7|40714.7|40734.7|40714.7|40734.7|40714.7|5
1723458900000|2024-08-12 10:35:00|40737.8|40717.8|40739.7|40719.7|40739.7|40719.7|40737.8|40717.8|2
1723458910000|2024-08-12 10:35:10|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|40739.7|40719.7|1
1723458920000|2024-08-12 10:35:20|40744|40724|40744.7|40724.7|40744.7|40724.7|40744|40724|2
1723458940000|2024-08-12 10:35:40|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|2
1723458950000|2024-08-12 10:35:50|40745.3|40725.3|40742.2|40722.2|40745.3|40725.3|40742.2|40722.2|9
1723458960000|2024-08-12 10:36:00|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40737.8|40717.8|3
1723458970000|2024-08-12 10:36:10|40737.8|40717.8|40732.8|40712.8|40740.3|40720.3|40732.8|40712.8|3
1723458980000|2024-08-12 10:36:20|40734.7|40714.7|40730.3|40710.3|40734.7|40714.7|40730.3|40710.3|0
1723458990000|2024-08-12 10:36:30|40731.5|40711.5|40732.2|40712.2|40732.2|40712.2|40731.5|40711.5|10
1723459000000|2024-08-12 10:36:40|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|0
1723459010000|2024-08-12 10:36:50|||||||||1
1723459020000|2024-08-12 10:37:00|40734.7|40714.7|40724.1|40704.1|40734.7|40714.7|40724.1|40704.1|12
1723459030000|2024-08-12 10:37:10|40721.6|40701.6|40719.1|40699.1|40721.6|40701.6|40719.1|40699.1|2
1723459040000|2024-08-12 10:37:20|40716.6|40696.6|40721.6|40701.6|40721.6|40701.6|40716.6|40696.6|6
1723459050000|2024-08-12 10:37:30|40724.1|40704.1|40724.1|40704.1|40726.6|40706.6|40723.4|40703.4|1
1723459070000|2024-08-12 10:37:50|40721.6|40701.6|40724.1|40704.1|40724.1|40704.1|40721.6|40701.6|2
1723459080000|2024-08-12 10:38:00|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|0
1723459090000|2024-08-12 10:38:10|40724.1|40704.1|40724.1|40704.1|40726.6|40706.6|40724.1|40704.1|2
1723459110000|2024-08-12 10:38:30|40725.9|40705.9|40739.7|40719.7|40739.7|40719.7|40725.9|40705.9|38
1723459120000|2024-08-12 10:38:40|40735.9|40715.9|40735.9|40715.9|40736.5|40716.5|40735.9|40715.9|4
1723459130000|2024-08-12 10:38:50|40735.3|40715.3|40735.3|40715.3|40735.3|40715.3|40734.7|40714.7|1
1723459150000|2024-08-12 10:39:10|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|1
1723459160000|2024-08-12 10:39:20|40735.3|40715.3|40735.3|40715.3|40735.3|40715.3|40735.3|40715.3|22
1723459170000|2024-08-12 10:39:30|40739.7|40719.7|40739.7|40719.7|40739.7|40719.7|40737.8|40717.8|4
1723459180000|2024-08-12 10:39:40|40741.6|40721.6|40739.7|40719.7|40744.1|40724.1|40739.7|40719.7|3
1723459190000|2024-08-12 10:39:50|40740.3|40720.3|40737.2|40717.2|40740.3|40720.3|40737.2|40717.2|2
1723459200000|2024-08-12 10:40:00|40735.3|40715.3|40737.2|40717.2|40737.2|40717.2|40735.3|40715.3|0
1723459210000|2024-08-12 10:40:10|40739.1|40719.1|40739.7|40719.7|40739.7|40719.7|40739.1|40719.1|9
1723459220000|2024-08-12 10:40:20|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|1
1723459230000|2024-08-12 10:40:30|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|0
1723459240000|2024-08-12 10:40:40|40750.3|40730.3|40750.3|40730.3|40750.3|40730.3|40750.3|40730.3|2
1723459250000|2024-08-12 10:40:50|40749.7|40729.7|40749.1|40729.1|40750.3|40730.3|40749.1|40729.1|6
1723459260000|2024-08-12 10:41:00|40747.2|40727.2|40745.3|40725.3|40747.2|40727.2|40745.3|40725.3|0
1723459270000|2024-08-12 10:41:10|40749.1|40729.1|40744.7|40724.7|40749.7|40729.7|40744.7|40724.7|4
1723459290000|2024-08-12 10:41:30|40745.3|40725.3|40744.7|40724.7|40745.3|40725.3|40744.7|40724.7|0
1723459300000|2024-08-12 10:41:40|40747.8|40727.8|40750.3|40730.3|40750.3|40730.3|40747.8|40727.8|3
1723459310000|2024-08-12 10:41:50|||||||||1
1723459350000|2024-08-12 10:42:30|||||||||9
1723459360000|2024-08-12 10:42:40|40749.7|40729.7|40747.8|40727.8|40750.3|40730.3|40747.8|40727.8|0
1723459370000|2024-08-12 10:42:50|40750.3|40730.3|40745.3|40725.3|40750.3|40730.3|40745.3|40725.3|0
1723459380000|2024-08-12 10:43:00|40749.1|40729.1|40747.2|40727.2|40749.7|40729.7|40747.2|40727.2|2
1723459390000|2024-08-12 10:43:10|40747.8|40727.8|40749.7|40729.7|40749.7|40729.7|40747.8|40727.8|1
1723459400000|2024-08-12 10:43:20|40750.3|40730.3|40750.3|40730.3|40750.3|40730.3|40750.3|40730.3|4
1723459430000|2024-08-12 10:43:50|40749.7|40729.7|40753.5|40733.5|40753.5|40733.5|40749.7|40729.7|3
1723459440000|2024-08-12 10:44:00|40751.6|40731.6|40750.3|40730.3|40751.6|40731.6|40749.7|40729.7|0
1723459450000|2024-08-12 10:44:10|40752.2|40732.2|40754.1|40734.1|40754.1|40734.1|40752.2|40732.2|0
1723459460000|2024-08-12 10:44:20|40754.7|40734.7|40749.7|40729.7|40754.7|40734.7|40749.7|40729.7|7
1723459470000|2024-08-12 10:44:30|40745.3|40725.3|40744.7|40724.7|40745.3|40725.3|40741.5|40721.5|6
1723459480000|2024-08-12 10:44:40|40744.1|40724.1|40739.7|40719.7|40744.1|40724.1|40739.7|40719.7|1
1723459490000|2024-08-12 10:44:50|40744.1|40724.1|40739.7|40719.7|40744.1|40724.1|40739.7|40719.7|1
1723459500000|2024-08-12 10:45:00|40737.8|40717.8|40742.2|40722.2|40742.2|40722.2|40737.8|40717.8|6
1723459510000|2024-08-12 10:45:10|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|0
1723459530000|2024-08-12 10:45:30|40743.5|40723.5|40744.1|40724.1|40744.1|40724.1|40741.6|40721.6|4
1723459540000|2024-08-12 10:45:40|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|0
1723459550000|2024-08-12 10:45:50|40744.1|40724.1|40744.1|40724.1|40744.1|40724.1|40744.1|40724.1|0
1723459560000|2024-08-12 10:46:00|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|0
1723459570000|2024-08-12 10:46:10|||||||||3
1723459580000|2024-08-12 10:46:20|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|2
1723459590000|2024-08-12 10:46:30|40748.5|40728.5|40749.1|40729.1|40749.1|40729.1|40748.5|40728.5|2
1723459610000|2024-08-12 10:46:50|||||||||8
1723459620000|2024-08-12 10:47:00|40748.5|40728.5|40746.6|40726.6|40749.7|40729.7|40746.6|40726.6|3
1723459630000|2024-08-12 10:47:10|40749.1|40729.1|40749.7|40729.7|40749.7|40729.7|40749.1|40729.1|6
1723459650000|2024-08-12 10:47:30|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|40745.3|40725.3|1
1723459660000|2024-08-12 10:47:40|40744.7|40724.7|40749.7|40729.7|40749.7|40729.7|40744.7|40724.7|8
1723459670000|2024-08-12 10:47:50|40750.3|40730.3|40757.8|40737.8|40758.4|40738.4|40750.3|40730.3|6
1723459680000|2024-08-12 10:48:00|40758.4|40738.4|40762.8|40742.8|40762.8|40742.8|40757.8|40737.8|0
1723459700000|2024-08-12 10:48:20|40762.2|40742.2|40760.3|40740.3|40764.1|40744.1|40759.7|40739.7|4
1723459720000|2024-08-12 10:48:40|40759.7|40739.7|40764.7|40744.7|40764.7|40744.7|40759.7|40739.7|0
1723459730000|2024-08-12 10:48:50|||||||||1
1723459740000|2024-08-12 10:49:00|40762.2|40742.2|40764.7|40744.7|40764.7|40744.7|40762.2|40742.2|2
1723459750000|2024-08-12 10:49:10|40766.6|40746.6|40779.7|40759.7|40779.7|40759.7|40766.6|40746.6|9
1723459770000|2024-08-12 10:49:30|40780.3|40760.3|40814.7|40794.7|40821.6|40801.6|40780.3|40760.3|63
1723459780000|2024-08-12 10:49:40|40812.8|40792.8|40812.8|40792.8|40812.8|40792.8|40812.8|40792.8|3
1723459790000|2024-08-12 10:49:50|40812.2|40792.2|40809.1|40789.1|40812.2|40792.2|40809.1|40789.1|11
1723459800000|2024-08-12 10:50:00|40809.7|40789.7|40809.7|40789.7|40809.7|40789.7|40809.7|40789.7|10
1723459810000|2024-08-12 10:50:10|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|0
1723459820000|2024-08-12 10:50:20|40810.3|40790.3|40811|40791|40811|40791|40810.3|40790.3|12
1723459830000|2024-08-12 10:50:30|40810.3|40790.3|40810.3|40790.3|40811|40791|40810.3|40790.3|1
1723459840000|2024-08-12 10:50:40|||||||||4
1723459850000|2024-08-12 10:50:50|40809.7|40789.7|40809.7|40789.7|40809.7|40789.7|40807.8|40787.8|5
1723459860000|2024-08-12 10:51:00|40809.1|40789.1|40810.3|40790.3|40810.3|40790.3|40809.1|40789.1|10
1723459870000|2024-08-12 10:51:10|40811|40791|40809.7|40789.7|40811|40791|40809.7|40789.7|2
1723459890000|2024-08-12 10:51:30|||||||||2
1723459900000|2024-08-12 10:51:40|||||||||4
1723459910000|2024-08-12 10:51:50|40806|40786|40804.7|40784.7|40806|40786|40804.7|40784.7|1
1723459920000|2024-08-12 10:52:00|40804.1|40784.1|40804.7|40784.7|40804.7|40784.7|40804.1|40784.1|5
1723459930000|2024-08-12 10:52:10|40804.1|40784.1|40804.1|40784.1|40804.7|40784.7|40804.1|40784.1|3
1723459940000|2024-08-12 10:52:20|40799.7|40779.7|40799.7|40779.7|40799.7|40779.7|40797.9|40777.9|1
1723459950000|2024-08-12 10:52:30|40799.1|40779.1|40797.2|40777.2|40799.1|40779.1|40797.2|40777.2|7
1723459980000|2024-08-12 10:53:00|40795.4|40775.4|40797.2|40777.2|40797.2|40777.2|40795.4|40775.4|0
1723459990000|2024-08-12 10:53:10|40795.4|40775.4|40795.4|40775.4|40797.2|40777.2|40795.4|40775.4|3
1723460000000|2024-08-12 10:53:20|40794.7|40774.7|40794.7|40774.7|40794.7|40774.7|40794.7|40774.7|5
1723460010000|2024-08-12 10:53:30|40792.9|40772.9|40796.6|40776.6|40796.6|40776.6|40792.2|40772.2|8
1723460020000|2024-08-12 10:53:40|40798.5|40778.5|40799.1|40779.1|40799.1|40779.1|40798.5|40778.5|3
1723460030000|2024-08-12 10:53:50|40799.7|40779.7|40803.5|40783.5|40803.5|40783.5|40799.1|40779.1|0
1723460040000|2024-08-12 10:54:00|40804.1|40784.1|40812.2|40792.2|40812.2|40792.2|40804.1|40784.1|7
1723460050000|2024-08-12 10:54:10|40814.1|40794.1|40811.6|40791.6|40814.7|40794.7|40811.6|40791.6|21
1723460060000|2024-08-12 10:54:20|40813.5|40793.5|40814.1|40794.1|40814.1|40794.1|40813.5|40793.5|4
1723460080000|2024-08-12 10:54:40|40809.7|40789.7|40811.6|40791.6|40811.6|40791.6|40809.7|40789.7|0
1723460090000|2024-08-12 10:54:50|40809.7|40789.7|40816.6|40796.6|40816.6|40796.6|40809.1|40789.1|24
1723460100000|2024-08-12 10:55:00|40814.1|40794.1|40814.7|40794.7|40819.1|40799.1|40814.1|40794.1|7
1723460110000|2024-08-12 10:55:10|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|0
1723460120000|2024-08-12 10:55:20|40818.5|40798.5|40816.6|40796.6|40818.5|40798.5|40816.6|40796.6|0
1723460130000|2024-08-12 10:55:30|40814.8|40794.8|40819.1|40799.1|40819.1|40799.1|40814.1|40794.1|12
1723460140000|2024-08-12 10:55:40|40819.8|40799.8|40826.6|40806.6|40826.6|40806.6|40819.1|40799.1|13
1723460150000|2024-08-12 10:55:50|40827.3|40807.3|40829.1|40809.1|40832.9|40812.9|40827.3|40807.3|3
1723460160000|2024-08-12 10:56:00|40828.5|40808.5|40828.5|40808.5|40829.1|40809.1|40828.5|40808.5|8
1723460170000|2024-08-12 10:56:10|40829.1|40809.1|40824.8|40804.8|40829.8|40809.8|40824.8|40804.8|2
1723460180000|2024-08-12 10:56:20|40829.1|40809.1|40824.8|40804.8|40829.8|40809.8|40824.8|40804.8|4
1723460190000|2024-08-12 10:56:30|40822.9|40802.9|40824.8|40804.8|40824.8|40804.8|40819.8|40799.8|23
1723460200000|2024-08-12 10:56:40|40825.4|40805.4|40829.8|40809.8|40829.8|40809.8|40825.4|40805.4|3
1723460210000|2024-08-12 10:56:50|40830.4|40810.4|40837.3|40817.3|40837.3|40817.3|40829.8|40809.8|7
1723460220000|2024-08-12 10:57:00|40839.1|40819.1|40839.1|40819.1|40843.5|40823.5|40839.1|40819.1|14
1723460230000|2024-08-12 10:57:10|40839.8|40819.8|40832.3|40812.3|40839.8|40819.8|40832.3|40812.3|6
1723460240000|2024-08-12 10:57:20|40829.1|40809.1|40829.1|40809.1|40829.1|40809.1|40829.1|40809.1|1
1723460250000|2024-08-12 10:57:30|40827.3|40807.3|40824.1|40804.1|40827.3|40807.3|40824.1|40804.1|1
1723460260000|2024-08-12 10:57:40|40822.3|40802.3|40824.8|40804.8|40824.8|40804.8|40822.3|40802.3|4
1723460270000|2024-08-12 10:57:50|40824.1|40804.1|40822.3|40802.3|40824.1|40804.1|40822.3|40802.3|2
1723460280000|2024-08-12 10:58:00|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|2
1723460290000|2024-08-12 10:58:10|40822.3|40802.3|40822.3|40802.3|40822.3|40802.3|40822.3|40802.3|0
1723460300000|2024-08-12 10:58:20|40824.1|40804.1|40824.2|40804.2|40824.2|40804.2|40822.3|40802.3|1
1723460310000|2024-08-12 10:58:30|40827.3|40807.3|40830.4|40810.4|40830.4|40810.4|40827.3|40807.3|6
1723460330000|2024-08-12 10:58:50|40829.8|40809.8|40829.8|40809.8|40829.8|40809.8|40829.8|40809.8|1
1723460340000|2024-08-12 10:59:00|||||||||6
1723460350000|2024-08-12 10:59:10|40824.8|40804.8|40822.3|40802.3|40824.8|40804.8|40822.3|40802.3|2
1723460360000|2024-08-12 10:59:20|40824.8|40804.8|40822.3|40802.3|40824.8|40804.8|40820.4|40800.4|2
1723460370000|2024-08-12 10:59:30|40821.7|40801.7|40819.8|40799.8|40821.7|40801.7|40819.8|40799.8|0
1723460400000|2024-08-12 11:00:00|40819.2|40799.2|40819.2|40799.2|40822.3|40802.3|40819.2|40799.2|5
1723460410000|2024-08-12 11:00:10|40819.8|40799.8|40819.2|40799.2|40819.8|40799.8|40819.2|40799.2|2
1723460420000|2024-08-12 11:00:20|40817.3|40797.3|40816.7|40796.7|40817.3|40797.3|40816.7|40796.7|2
1723460430000|2024-08-12 11:00:30|40812.9|40792.9|40815.4|40795.4|40815.4|40795.4|40812.9|40792.9|3
1723460450000|2024-08-12 11:00:50|40816|40796|40819.8|40799.8|40819.8|40799.8|40816|40796|6
1723460460000|2024-08-12 11:01:00|||||||||3
1723460470000|2024-08-12 11:01:10|40819.2|40799.2|40814.8|40794.8|40819.2|40799.2|40814.8|40794.8|2
1723460480000|2024-08-12 11:01:20|40814.2|40794.2|40809.8|40789.8|40814.8|40794.8|40809.8|40789.8|3
1723460490000|2024-08-12 11:01:30|40809.2|40789.2|40809.8|40789.8|40809.8|40789.8|40809.2|40789.2|0
1723460500000|2024-08-12 11:01:40|40811.7|40791.7|40809.8|40789.8|40811.7|40791.7|40809.8|40789.8|2
1723460510000|2024-08-12 11:01:50|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|4
1723460520000|2024-08-12 11:02:00|40814.8|40794.8|40816.7|40796.7|40816.7|40796.7|40812.3|40792.3|6
1723460530000|2024-08-12 11:02:10|||||||||7
1723460550000|2024-08-12 11:02:30|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|1
1723460560000|2024-08-12 11:02:40|40809.8|40789.8|40809.2|40789.2|40809.8|40789.8|40809.2|40789.2|11
1723460570000|2024-08-12 11:02:50|40805.4|40785.4|40804.8|40784.8|40805.4|40785.4|40804.8|40784.8|4
1723460580000|2024-08-12 11:03:00|40799.8|40779.8|40799.8|40779.8|40799.8|40779.8|40795.4|40775.4|3
1723460590000|2024-08-12 11:03:10|40799.2|40779.2|40799.8|40779.8|40799.8|40779.8|40799.2|40779.2|0
1723460600000|2024-08-12 11:03:20|40801.7|40781.7|40806.7|40786.7|40806.7|40786.7|40801.7|40781.7|4
1723460610000|2024-08-12 11:03:30|40808.6|40788.6|40804.8|40784.8|40808.6|40788.6|40804.8|40784.8|9
1723460620000|2024-08-12 11:03:40|40809.2|40789.2|40804.8|40784.8|40809.8|40789.8|40804.8|40784.8|2
1723460630000|2024-08-12 11:03:50|40804.2|40784.2|40804.2|40784.2|40804.2|40784.2|40804.2|40784.2|0
1723460660000|2024-08-12 11:04:20|40802.3|40782.3|40799.8|40779.8|40802.3|40782.3|40799.8|40779.8|5
1723460670000|2024-08-12 11:04:30|40799.2|40779.2|40799.2|40779.2|40799.2|40779.2|40797.3|40777.3|2
1723460680000|2024-08-12 11:04:40|40798.6|40778.6|40794.8|40774.8|40799.2|40779.2|40794.8|40774.8|3
1723460690000|2024-08-12 11:04:50|||||||||4
1723460700000|2024-08-12 11:05:00|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|1
1723460710000|2024-08-12 11:05:10|40792.3|40772.3|40790.4|40770.4|40792.3|40772.3|40789.8|40769.8|11
1723460720000|2024-08-12 11:05:20|40792.3|40772.3|40804.2|40784.2|40804.2|40784.2|40792.3|40772.3|5
1723460730000|2024-08-12 11:05:30|40804.8|40784.8|40805.4|40785.4|40805.4|40785.4|40804.8|40784.8|2
1723460740000|2024-08-12 11:05:40|40807.3|40787.3|40809.8|40789.8|40811.7|40791.7|40807.3|40787.3|0
1723460750000|2024-08-12 11:05:50|40811.7|40791.7|40814.8|40794.8|40814.8|40794.8|40811.7|40791.7|2
1723460760000|2024-08-12 11:06:00|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|2
1723460770000|2024-08-12 11:06:10|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|0
1723460780000|2024-08-12 11:06:20|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|40814.2|40794.2|3
1723460790000|2024-08-12 11:06:30|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|0
1723460800000|2024-08-12 11:06:40|40816.7|40796.7|40821.1|40801.1|40823.6|40803.6|40816.7|40796.7|3
1723460810000|2024-08-12 11:06:50|40819.2|40799.2|40819.2|40799.2|40819.8|40799.8|40819.2|40799.2|5
1723460820000|2024-08-12 11:07:00|40819.8|40799.8|40819.2|40799.2|40819.8|40799.8|40819.2|40799.2|1
1723460830000|2024-08-12 11:07:10|40819.8|40799.8|40819.8|40799.8|40819.8|40799.8|40819.8|40799.8|0
1723460850000|2024-08-12 11:07:30|40822.3|40802.3|40829.2|40809.2|40829.2|40809.2|40822.3|40802.3|6
1723460860000|2024-08-12 11:07:40|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|40830.4|40810.4|0
1723460870000|2024-08-12 11:07:50|40829.8|40809.8|40830.4|40810.4|40830.4|40810.4|40829.8|40809.8|4
1723460880000|2024-08-12 11:08:00|40829.8|40809.8|40830.4|40810.4|40830.4|40810.4|40829.8|40809.8|1
1723460890000|2024-08-12 11:08:10|40829.8|40809.8|40832.3|40812.3|40832.3|40812.3|40829.8|40809.8|2
1723460900000|2024-08-12 11:08:20|40832.9|40812.9|40834.8|40814.8|40834.8|40814.8|40832.9|40812.9|2
1723460910000|2024-08-12 11:08:30|40835.4|40815.4|40834.8|40814.8|40836.7|40816.7|40834.2|40814.2|2
1723460930000|2024-08-12 11:08:50|40832.3|40812.3|40829.8|40809.8|40832.3|40812.3|40829.8|40809.8|3
1723460940000|2024-08-12 11:09:00|||||||||1
1723460960000|2024-08-12 11:09:20|40834.8|40814.8|40836.7|40816.7|40836.7|40816.7|40834.8|40814.8|6
1723460970000|2024-08-12 11:09:30|40837.3|40817.3|40839.8|40819.8|40839.8|40819.8|40837.3|40817.3|1
1723460980000|2024-08-12 11:09:40|40840.4|40820.4|40844.8|40824.8|40846.7|40826.7|40840.4|40820.4|6
1723460990000|2024-08-12 11:09:50|40845.4|40825.4|40837.3|40817.3|40845.4|40825.4|40837.3|40817.3|7
1723461000000|2024-08-12 11:10:00|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40832.9|40812.9|1
1723461010000|2024-08-12 11:10:10|40832.9|40812.9|40830.4|40810.4|40834.2|40814.2|40830.4|40810.4|2
1723461020000|2024-08-12 11:10:20|40829.8|40809.8|40829.8|40809.8|40829.8|40809.8|40827.9|40807.9|3
1723461040000|2024-08-12 11:10:40|40832.3|40812.3|40837.3|40817.3|40837.3|40817.3|40832.3|40812.3|5
1723461050000|2024-08-12 11:10:50|40837.9|40817.9|40840.4|40820.4|40840.4|40820.4|40835.4|40815.4|3
1723461060000|2024-08-12 11:11:00|40839.2|40819.2|40835.4|40815.4|40839.2|40819.2|40835.4|40815.4|2
1723461080000|2024-08-12 11:11:20|40837.3|40817.3|40839.8|40819.8|40839.8|40819.8|40834.8|40814.8|3
1723461090000|2024-08-12 11:11:30|40840.4|40820.4|40840.4|40820.4|40840.4|40820.4|40840.4|40820.4|2
1723461100000|2024-08-12 11:11:40|40839.2|40819.2|40830.4|40810.4|40839.2|40819.2|40829.8|40809.8|11
1723461110000|2024-08-12 11:11:50|40828.6|40808.6|40825.4|40805.4|40829.8|40809.8|40824.8|40804.8|6
1723461120000|2024-08-12 11:12:00|40827.9|40807.9|40830.4|40810.4|40830.4|40810.4|40827.9|40807.9|4
1723461130000|2024-08-12 11:12:10|40824.8|40804.8|40824.2|40804.2|40824.8|40804.8|40824.2|40804.2|22
1723461140000|2024-08-12 11:12:20|40822.3|40802.3|40820.4|40800.4|40822.9|40802.9|40820.4|40800.4|1
1723461150000|2024-08-12 11:12:30|40819.8|40799.8|40820.4|40800.4|40820.4|40800.4|40819.8|40799.8|1
1723461160000|2024-08-12 11:12:40|40824.2|40804.2|40824.8|40804.8|40824.8|40804.8|40824.2|40804.2|3
1723461170000|2024-08-12 11:12:50|40826.7|40806.7|40824.8|40804.8|40826.7|40806.7|40824.8|40804.8|0
1723461180000|2024-08-12 11:13:00|40827.3|40807.3|40829.8|40809.8|40830.4|40810.4|40827.3|40807.3|2
1723461190000|2024-08-12 11:13:10|40829.2|40809.2|40827.3|40807.3|40829.2|40809.2|40827.3|40807.3|0
1723461200000|2024-08-12 11:13:20|40829.8|40809.8|40829.8|40809.8|40829.8|40809.8|40827.3|40807.3|1
1723461210000|2024-08-12 11:13:30|40829.2|40809.2|40830.4|40810.4|40830.4|40810.4|40827.3|40807.3|1
1723461220000|2024-08-12 11:13:40|40829.8|40809.8|40830.4|40810.4|40830.4|40810.4|40829.8|40809.8|1
1723461230000|2024-08-12 11:13:50|40829.8|40809.8|40825.4|40805.4|40829.8|40809.8|40825.4|40805.4|1
1723461240000|2024-08-12 11:14:00|40829.8|40809.8|40825.5|40805.5|40829.8|40809.8|40825.5|40805.5|0
1723461250000|2024-08-12 11:14:10|40824.8|40804.8|40822.3|40802.3|40825.5|40805.5|40822.3|40802.3|1
1723461260000|2024-08-12 11:14:20|40820.5|40800.5|40820.5|40800.5|40820.5|40800.5|40820.5|40800.5|1
1723461270000|2024-08-12 11:14:30|40822.3|40802.3|40822.3|40802.3|40822.3|40802.3|40822.3|40802.3|0
1723461280000|2024-08-12 11:14:40|40823|40803|40823|40803|40823|40803|40823|40803|0
1723461290000|2024-08-12 11:14:50|40822.3|40802.3|40820.5|40800.5|40823|40803|40820.5|40800.5|3
1723461300000|2024-08-12 11:15:00|40819.8|40799.8|40818|40798|40819.8|40799.8|40818|40798|1
1723461310000|2024-08-12 11:15:10|40815.5|40795.5|40814.8|40794.8|40815.5|40795.5|40814.8|40794.8|4
1723461320000|2024-08-12 11:15:20|40816.7|40796.7|40814.8|40794.8|40816.7|40796.7|40814.8|40794.8|0
1723461330000|2024-08-12 11:15:30|40815.5|40795.5|40810.5|40790.5|40815.5|40795.5|40810.5|40790.5|3
1723461340000|2024-08-12 11:15:40|40812.3|40792.3|40810.5|40790.5|40812.3|40792.3|40810.5|40790.5|0
1723461350000|2024-08-12 11:15:50|40809.8|40789.8|40811.1|40791.1|40812.3|40792.3|40809.8|40789.8|3
1723461360000|2024-08-12 11:16:00|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|3
1723461370000|2024-08-12 11:16:10|||||||||2
1723461380000|2024-08-12 11:16:20|40815.5|40795.5|40817.3|40797.3|40817.3|40797.3|40815.5|40795.5|1
1723461390000|2024-08-12 11:16:30|40818|40798|40818|40798|40818|40798|40818|40798|0
1723461400000|2024-08-12 11:16:40|40819.8|40799.8|40824.8|40804.8|40824.8|40804.8|40819.8|40799.8|2
1723461410000|2024-08-12 11:16:50|40825.5|40805.5|40825.5|40805.5|40825.5|40805.5|40825.5|40805.5|1
1723461420000|2024-08-12 11:17:00|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|2
1723461440000|2024-08-12 11:17:20|40829.9|40809.9|40834.9|40814.9|40834.9|40814.9|40829.9|40809.9|2
1723461450000|2024-08-12 11:17:30|40836.7|40816.7|40834.9|40814.9|40836.7|40816.7|40834.9|40814.9|2
1723461460000|2024-08-12 11:17:40|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|2
1723461470000|2024-08-12 11:17:50|40834.9|40814.9|40834.9|40814.9|40835.5|40815.5|40834.9|40814.9|0
1723461480000|2024-08-12 11:18:00|40837.4|40817.4|40837.4|40817.4|40837.4|40817.4|40834.9|40814.9|2
1723461490000|2024-08-12 11:18:10|40834.9|40814.9|40837.4|40817.4|40837.4|40817.4|40834.9|40814.9|1
1723461500000|2024-08-12 11:18:20|40839.2|40819.2|40839.2|40819.2|40839.2|40819.2|40834.9|40814.9|1
1723461510000|2024-08-12 11:18:30|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|3
1723461520000|2024-08-12 11:18:40|||||||||1
1723461530000|2024-08-12 11:18:50|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|2
1723461540000|2024-08-12 11:19:00|40843|40823|40842.4|40822.4|40843|40823|40842.4|40822.4|10
1723461550000|2024-08-12 11:19:10|40841.7|40821.7|40842.4|40822.4|40842.4|40822.4|40840.5|40820.5|1
1723461560000|2024-08-12 11:19:20|40840.5|40820.5|40839.9|40819.9|40840.5|40820.5|40839.9|40819.9|1
1723461580000|2024-08-12 11:19:40|40834.2|40814.2|40834.2|40814.2|40834.9|40814.9|40834.2|40814.2|7
1723461590000|2024-08-12 11:19:50|40833.6|40813.6|40824.9|40804.9|40833.6|40813.6|40824.9|40804.9|6
1723461600000|2024-08-12 11:20:00|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|40821.7|40801.7|6
1723461610000|2024-08-12 11:20:10|40824.3|40804.3|40824.9|40804.9|40824.9|40804.9|40824.3|40804.3|1
1723461620000|2024-08-12 11:20:20|40827.4|40807.4|40835.5|40815.5|40835.5|40815.5|40827.4|40807.4|12
1723461630000|2024-08-12 11:20:30|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|2
1723461650000|2024-08-12 11:20:50|40837.4|40817.4|40835.5|40815.5|40837.4|40817.4|40835.5|40815.5|1
1723461660000|2024-08-12 11:21:00|40834.9|40814.9|40834.9|40814.9|40837.4|40817.4|40834.9|40814.9|16
1723461670000|2024-08-12 11:21:10|40834.3|40814.3|40832.4|40812.4|40834.3|40814.3|40832.4|40812.4|0
1723461690000|2024-08-12 11:21:30|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|40829.3|40809.3|17
1723461700000|2024-08-12 11:21:40|40828.6|40808.6|40822.4|40802.4|40828.6|40808.6|40822.4|40802.4|0
1723461710000|2024-08-12 11:21:50|40820.5|40800.5|40822.4|40802.4|40822.4|40802.4|40820.5|40800.5|1
1723461720000|2024-08-12 11:22:00|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|6
1723461730000|2024-08-12 11:22:10|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|0
1723461740000|2024-08-12 11:22:20|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|9
1723461750000|2024-08-12 11:22:30|40821.8|40801.8|40824.3|40804.3|40824.3|40804.3|40821.8|40801.8|2
1723461760000|2024-08-12 11:22:40|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1723461770000|2024-08-12 11:22:50|40821.8|40801.8|40824.3|40804.3|40824.3|40804.3|40819.9|40799.9|4
1723461780000|2024-08-12 11:23:00|40819.9|40799.9|40820.5|40800.5|40820.5|40800.5|40819.3|40799.3|7
1723461790000|2024-08-12 11:23:10|40821.1|40801.1|40820.5|40800.5|40821.1|40801.1|40820.5|40800.5|0
1723461800000|2024-08-12 11:23:20|40819.9|40799.9|40824.9|40804.9|40824.9|40804.9|40819.9|40799.9|5
1723461810000|2024-08-12 11:23:30|40825.5|40805.5|40827.4|40807.4|40827.4|40807.4|40825.5|40805.5|0
1723461830000|2024-08-12 11:23:50|40825.5|40805.5|40824.9|40804.9|40827.4|40807.4|40824.9|40804.9|1
1723461840000|2024-08-12 11:24:00|40822.4|40802.4|40817.4|40797.4|40822.4|40802.4|40817.4|40797.4|5
1723461850000|2024-08-12 11:24:10|40815.5|40795.5|40815.5|40795.5|40819.3|40799.3|40815.5|40795.5|3
1723461860000|2024-08-12 11:24:20|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|1
1723461870000|2024-08-12 11:24:30|40815.5|40795.5|40814.9|40794.9|40815.5|40795.5|40814.9|40794.9|0
1723461880000|2024-08-12 11:24:40|||||||||1
1723461900000|2024-08-12 11:25:00|40814.3|40794.3|40814.9|40794.9|40814.9|40794.9|40813.7|40793.7|1
1723461910000|2024-08-12 11:25:10|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|3
1723461920000|2024-08-12 11:25:20|40818|40798|40820.5|40800.5|40820.5|40800.5|40818|40798|0
1723461930000|2024-08-12 11:25:30|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|40817.4|40797.4|5
1723461940000|2024-08-12 11:25:40|40818.7|40798.7|40819.3|40799.3|40819.3|40799.3|40818.7|40798.7|1
1723461950000|2024-08-12 11:25:50|40819.9|40799.9|40824.9|40804.9|40827.4|40807.4|40819.9|40799.9|12
1723461960000|2024-08-12 11:26:00|||||||||1
1723461970000|2024-08-12 11:26:10|||||||||1
1723461980000|2024-08-12 11:26:20|40826.8|40806.8|40826.8|40806.8|40826.8|40806.8|40826.8|40806.8|0
1723461990000|2024-08-12 11:26:30|40826.2|40806.2|40823.7|40803.7|40826.2|40806.2|40823.7|40803.7|7
1723462000000|2024-08-12 11:26:40|40819.9|40799.9|40819.3|40799.3|40819.9|40799.9|40819.3|40799.3|1
1723462010000|2024-08-12 11:26:50|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|0
1723462020000|2024-08-12 11:27:00|40818|40798|40822.4|40802.4|40822.4|40802.4|40818|40798|4
1723462030000|2024-08-12 11:27:10|40824.9|40804.9|40829.9|40809.9|40832.4|40812.4|40824.9|40804.9|6
1723462040000|2024-08-12 11:27:20|40828|40808|40828|40808|40828|40808|40826.1|40806.1|2
1723462050000|2024-08-12 11:27:30|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|0
1723462060000|2024-08-12 11:27:40|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|1
1723462070000|2024-08-12 11:27:50|40830.5|40810.5|40829.9|40809.9|40830.5|40810.5|40829.9|40809.9|0
1723462080000|2024-08-12 11:28:00|40830.5|40810.5|40838|40818|40839.9|40819.9|40830.5|40810.5|11
1723462090000|2024-08-12 11:28:10|40839.9|40819.9|40836.8|40816.8|40839.9|40819.9|40836.8|40816.8|6
1723462100000|2024-08-12 11:28:20|40837.4|40817.4|40839.9|40819.9|40839.9|40819.9|40837.4|40817.4|0
1723462110000|2024-08-12 11:28:30|40840.5|40820.5|40829.9|40809.9|40841.8|40821.8|40829.9|40809.9|18
1723462120000|2024-08-12 11:28:40|40829.3|40809.3|40829.3|40809.3|40829.3|40809.3|40829.3|40809.3|0
1723462130000|2024-08-12 11:28:50|40827.4|40807.4|40819.9|40799.9|40827.4|40807.4|40819.9|40799.9|13
1723462140000|2024-08-12 11:29:00|40819.3|40799.3|40817.4|40797.4|40819.9|40799.9|40814.9|40794.9|7
1723462150000|2024-08-12 11:29:10|40814.9|40794.9|40809.9|40789.9|40814.9|40794.9|40809.9|40789.9|10
1723462160000|2024-08-12 11:29:20|40809.3|40789.3|40814.9|40794.9|40814.9|40794.9|40809.3|40789.3|8
1723462170000|2024-08-12 11:29:30|40815.5|40795.5|40814.9|40794.9|40815.5|40795.5|40814.9|40794.9|0
1723462180000|2024-08-12 11:29:40|||||||||1
1723462190000|2024-08-12 11:29:50|40817.4|40797.4|40817.4|40797.4|40818|40798|40817.4|40797.4|2
1723462200000|2024-08-12 11:30:00|40818|40798|40818.6|40798.6|40818.6|40798.6|40818|40798|5
1723462210000|2024-08-12 11:30:10|40820.5|40800.5|40824.9|40804.9|40824.9|40804.9|40820.5|40800.5|1
1723462220000|2024-08-12 11:30:20|40826.1|40806.1|40830.5|40810.5|40834.3|40814.3|40826.1|40806.1|9
1723462230000|2024-08-12 11:30:30|40832.4|40812.4|40834.9|40814.9|40834.9|40814.9|40832.4|40812.4|0
1723462240000|2024-08-12 11:30:40|40832.4|40812.4|40834.3|40814.3|40834.9|40814.9|40832.4|40812.4|3
1723462250000|2024-08-12 11:30:50|40834.9|40814.9|40834.3|40814.3|40837.4|40817.4|40834.3|40814.3|4
1723462260000|2024-08-12 11:31:00|40832.4|40812.4|40824.9|40804.9|40832.4|40812.4|40824.3|40804.3|2
1723462270000|2024-08-12 11:31:10|40824.3|40804.3|40820.6|40800.6|40824.3|40804.3|40820.6|40800.6|19
1723462280000|2024-08-12 11:31:20|40816.8|40796.8|40807.4|40787.4|40816.8|40796.8|40807.4|40787.4|10
1723462290000|2024-08-12 11:31:30|40809.9|40789.9|40817.4|40797.4|40817.4|40797.4|40809.9|40789.9|5
1723462300000|2024-08-12 11:31:40|40818|40798|40814.9|40794.9|40820.5|40800.5|40814.9|40794.9|1
1723462310000|2024-08-12 11:31:50|40813|40793|40809.9|40789.9|40814.9|40794.9|40809.9|40789.9|7
1723462320000|2024-08-12 11:32:00|40808|40788|40805.5|40785.5|40808|40788|40804.9|40784.9|18
1723462330000|2024-08-12 11:32:10|40809.3|40789.3|40804.9|40784.9|40811.8|40791.8|40804.9|40784.9|15
1723462340000|2024-08-12 11:32:20|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|18
1723462350000|2024-08-12 11:32:30|||||||||8
1723462360000|2024-08-12 11:32:40|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|15
1723462370000|2024-08-12 11:32:50|40799.9|40779.9|40799.3|40779.3|40800.5|40780.5|40795.5|40775.5|8
1723462380000|2024-08-12 11:33:00|40794.9|40774.9|40799.3|40779.3|40799.3|40779.3|40794.9|40774.9|4
1723462390000|2024-08-12 11:33:10|40799.9|40779.9|40799.3|40779.3|40799.9|40779.9|40797.4|40777.4|0
1723462400000|2024-08-12 11:33:20|40797.4|40777.4|40789.9|40769.9|40797.4|40777.4|40789.9|40769.9|16
1723462410000|2024-08-12 11:33:30|40792.4|40772.4|40794.9|40774.9|40794.9|40774.9|40792.4|40772.4|7
1723462420000|2024-08-12 11:33:40|40797.4|40777.4|40792.4|40772.4|40797.4|40777.4|40792.4|40772.4|9
1723462430000|2024-08-12 11:33:50|40794.3|40774.3|40799.3|40779.3|40799.3|40779.3|40794.3|40774.3|4
1723462440000|2024-08-12 11:34:00|40797.4|40777.4|40809.9|40789.9|40809.9|40789.9|40794.9|40774.9|33
1723462450000|2024-08-12 11:34:10|40810.5|40790.5|40804.3|40784.3|40810.5|40790.5|40804.3|40784.3|12
1723462460000|2024-08-12 11:34:20|40802.4|40782.4|40799.9|40779.9|40804.3|40784.3|40799.9|40779.9|3
1723462470000|2024-08-12 11:34:30|40799.3|40779.3|40799.9|40779.9|40804.3|40784.3|40799.3|40779.3|25
1723462480000|2024-08-12 11:34:40|40802.4|40782.4|40794.9|40774.9|40802.4|40782.4|40794.9|40774.9|22
1723462490000|2024-08-12 11:34:50|40796.8|40776.8|40794.3|40774.3|40796.8|40776.8|40794.3|40774.3|20
1723462500000|2024-08-12 11:35:00|40791.8|40771.8|40794.3|40774.3|40794.3|40774.3|40786.8|40766.8|17
1723462510000|2024-08-12 11:35:10|40799.3|40779.3|40794.9|40774.9|40799.3|40779.3|40794.9|40774.9|12
1723462520000|2024-08-12 11:35:20|40797.4|40777.4|40794.9|40774.9|40797.4|40777.4|40794.9|40774.9|13
1723462530000|2024-08-12 11:35:30|40799.3|40779.3|40804.3|40784.3|40804.3|40784.3|40799.3|40779.3|6
1723462540000|2024-08-12 11:35:40|40806.2|40786.2|40804.3|40784.3|40806.8|40786.8|40799.9|40779.9|8
1723462550000|2024-08-12 11:35:50|40804.9|40784.9|40810.5|40790.5|40810.5|40790.5|40804.9|40784.9|7
1723462560000|2024-08-12 11:36:00|40812.4|40792.4|40819.9|40799.9|40819.9|40799.9|40812.4|40792.4|7
1723462570000|2024-08-12 11:36:10|40821.8|40801.8|40825.6|40805.6|40825.6|40805.6|40821.8|40801.8|2
1723462580000|2024-08-12 11:36:20|40824.9|40804.9|40819.9|40799.9|40829.9|40809.9|40819.9|40799.9|14
1723462590000|2024-08-12 11:36:30|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40814.9|40794.9|6
1723462600000|2024-08-12 11:36:40|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|1
1723462610000|2024-08-12 11:36:50|40813.7|40793.7|40806.2|40786.2|40814.3|40794.3|40806.2|40786.2|17
1723462620000|2024-08-12 11:37:00|40801.8|40781.8|40804.9|40784.9|40804.9|40784.9|40801.8|40781.8|5
1723462630000|2024-08-12 11:37:10|40801.8|40781.8|40804.3|40784.3|40804.3|40784.3|40801.8|40781.8|4
1723462640000|2024-08-12 11:37:20|40801.8|40781.8|40804.3|40784.3|40804.3|40784.3|40801.8|40781.8|1
1723462650000|2024-08-12 11:37:30|40802.4|40782.4|40799.9|40779.9|40802.4|40782.4|40799.9|40779.9|5
1723462660000|2024-08-12 11:37:40|40797.4|40777.4|40799.9|40779.9|40799.9|40779.9|40797.4|40777.4|2
1723462670000|2024-08-12 11:37:50|40801.8|40781.8|40803.7|40783.7|40806.2|40786.2|40801.8|40781.8|8
1723462680000|2024-08-12 11:38:00|40801.8|40781.8|40793.7|40773.7|40801.8|40781.8|40793.7|40773.7|3
1723462690000|2024-08-12 11:38:10|40793.1|40773.1|40789.3|40769.3|40793.1|40773.1|40789.3|40769.3|1
1723462700000|2024-08-12 11:38:20|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|0
1723462710000|2024-08-12 11:38:30|40789.9|40769.9|40789.9|40769.9|40789.9|40769.9|40789.9|40769.9|4
1723462720000|2024-08-12 11:38:40|40784.9|40764.9|40784.9|40764.9|40784.9|40764.9|40784.9|40764.9|7
1723462730000|2024-08-12 11:38:50|40786.8|40766.8|40786.8|40766.8|40786.8|40766.8|40786.8|40766.8|11
1723462740000|2024-08-12 11:39:00|40787.4|40767.4|40788.1|40768.1|40788.1|40768.1|40787.4|40767.4|5
1723462750000|2024-08-12 11:39:10|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|1
1723462760000|2024-08-12 11:39:20|40787.5|40767.5|40787.5|40767.5|40787.5|40767.5|40787.5|40767.5|2
1723462770000|2024-08-12 11:39:30|||||||||2
1723462780000|2024-08-12 11:39:40|40786.8|40766.8|40784.3|40764.3|40786.8|40766.8|40784.3|40764.3|1
1723462800000|2024-08-12 11:40:00|40780|40760|40777.5|40757.5|40780|40760|40774.3|40754.3|14
1723462810000|2024-08-12 11:40:10|40775.6|40755.6|40777.5|40757.5|40777.5|40757.5|40774.3|40754.3|3
1723462820000|2024-08-12 11:40:20|40775.6|40755.6|40770.6|40750.6|40775.6|40755.6|40770.6|40750.6|6
1723462830000|2024-08-12 11:40:30|40771.2|40751.2|40770|40750|40775|40755|40770|40750|7
1723462840000|2024-08-12 11:40:40|40767.5|40747.5|40767.5|40747.5|40767.5|40747.5|40767.5|40747.5|5
1723462850000|2024-08-12 11:40:50|40768.1|40748.1|40765|40745|40770|40750|40765|40745|3
1723462860000|2024-08-12 11:41:00|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40762.5|40742.5|5
1723462870000|2024-08-12 11:41:10|40765|40745|40767.5|40747.5|40767.5|40747.5|40765|40745|9
1723462880000|2024-08-12 11:41:20|40768.1|40748.1|40767.5|40747.5|40768.1|40748.1|40767.5|40747.5|16
1723462890000|2024-08-12 11:41:30|40768.1|40748.1|40770|40750|40770|40750|40768.1|40748.1|2
1723462900000|2024-08-12 11:41:40|40770.6|40750.6|40775|40755|40775|40755|40770|40750|5
1723462910000|2024-08-12 11:41:50|40777.5|40757.5|40775|40755|40777.5|40757.5|40775|40755|4
1723462930000|2024-08-12 11:42:10|||||||||1
1723462940000|2024-08-12 11:42:20|40776.9|40756.9|40782.5|40762.5|40782.5|40762.5|40776.9|40756.9|2
1723462950000|2024-08-12 11:42:30|40780.6|40760.6|40778.1|40758.1|40780.6|40760.6|40778.1|40758.1|5
1723462960000|2024-08-12 11:42:40|40780|40760|40778.1|40758.1|40783.1|40763.1|40778.1|40758.1|9
1723462970000|2024-08-12 11:42:50|40780|40760|40775.6|40755.6|40780|40760|40775.6|40755.6|0
1723462990000|2024-08-12 11:43:10|40777.5|40757.5|40780|40760|40780|40760|40777.5|40757.5|0
1723463000000|2024-08-12 11:43:20|40779.4|40759.4|40775.6|40755.6|40779.4|40759.4|40775.6|40755.6|2
1723463010000|2024-08-12 11:43:30|40775|40755|40773.1|40753.1|40775|40755|40773.1|40753.1|2
1723463020000|2024-08-12 11:43:40|40775.6|40755.6|40775|40755|40775.6|40755.6|40775|40755|5
1723463030000|2024-08-12 11:43:50|40775.6|40755.6|40777.5|40757.5|40777.5|40757.5|40775.6|40755.6|1
1723463040000|2024-08-12 11:44:00|40778.1|40758.1|40788.1|40768.1|40788.1|40768.1|40778.1|40758.1|20
1723463050000|2024-08-12 11:44:10|40787.5|40767.5|40783.1|40763.1|40787.5|40767.5|40783.1|40763.1|16
1723463060000|2024-08-12 11:44:20|40782.5|40762.5|40780.6|40760.6|40783.1|40763.1|40780|40760|2
1723463070000|2024-08-12 11:44:30|40783.1|40763.1|40785|40765|40785|40765|40783.1|40763.1|0
1723463080000|2024-08-12 11:44:40|40783.1|40763.1|40783.1|40763.1|40783.1|40763.1|40783.1|40763.1|7
1723463090000|2024-08-12 11:44:50|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|1
1723463100000|2024-08-12 11:45:00|40778.8|40758.8|40780.6|40760.6|40780.6|40760.6|40775.6|40755.6|6
1723463110000|2024-08-12 11:45:10|40782.5|40762.5|40790|40770|40790|40770|40782.5|40762.5|8
1723463120000|2024-08-12 11:45:20|40788.1|40768.1|40785|40765|40788.1|40768.1|40785|40765|15
1723463130000|2024-08-12 11:45:30|40783.1|40763.1|40780.6|40760.6|40783.1|40763.1|40780.6|40760.6|2
1723463140000|2024-08-12 11:45:40|40781.2|40761.2|40780.6|40760.6|40783.1|40763.1|40780.6|40760.6|1
1723463150000|2024-08-12 11:45:50|40783.1|40763.1|40783.1|40763.1|40783.1|40763.1|40782.5|40762.5|0
1723463160000|2024-08-12 11:46:00|||||||||4
1723463170000|2024-08-12 11:46:10|40785|40765|40785.6|40765.6|40785.6|40765.6|40783.1|40763.1|1
1723463180000|2024-08-12 11:46:20|40787.5|40767.5|40790.6|40770.6|40790.6|40770.6|40787.5|40767.5|6
1723463200000|2024-08-12 11:46:40|40795|40775|40795.6|40775.6|40795.6|40775.6|40795|40775|3
1723463230000|2024-08-12 11:47:10|40797.5|40777.5|40810.6|40790.6|40810.6|40790.6|40797.5|40777.5|28
1723463240000|2024-08-12 11:47:20|40815|40795|40823.1|40803.1|40823.1|40803.1|40815|40795|4
1723463250000|2024-08-12 11:47:30|40825|40805|40814.4|40794.4|40825.6|40805.6|40814.4|40794.4|11
1723463260000|2024-08-12 11:47:40|40815|40795|40816.2|40796.2|40816.2|40796.2|40815|40795|7
1723463270000|2024-08-12 11:47:50|40815.6|40795.6|40825.6|40805.6|40825.6|40805.6|40815.6|40795.6|11
1723463280000|2024-08-12 11:48:00|40827.5|40807.5|40825|40805|40827.5|40807.5|40825|40805|3
1723463290000|2024-08-12 11:48:10|40828.8|40808.8|40830|40810|40830|40810|40825.6|40805.6|13
1723463300000|2024-08-12 11:48:20|40830.6|40810.6|40830.6|40810.6|40830.6|40810.6|40830.6|40810.6|1
1723463310000|2024-08-12 11:48:30|40832.5|40812.5|40835|40815|40835.6|40815.6|40832.5|40812.5|7
1723463320000|2024-08-12 11:48:40|40830.6|40810.6|40836.9|40816.9|40836.9|40816.9|40830.6|40810.6|5
1723463330000|2024-08-12 11:48:50|40838.1|40818.1|40840|40820|40840.6|40820.6|40838.1|40818.1|4
1723463340000|2024-08-12 11:49:00|40838.1|40818.1|40840|40820|40840|40820|40838.1|40818.1|1
1723463350000|2024-08-12 11:49:10|40838.1|40818.1|40857.5|40837.5|40857.5|40837.5|40838.1|40818.1|31
1723463360000|2024-08-12 11:49:20|40855.6|40835.6|40860|40840|40860.6|40840.6|40855.6|40835.6|8
1723463370000|2024-08-12 11:49:30|40856.9|40836.9|40860|40840|40860|40840|40855|40835|4
1723463380000|2024-08-12 11:49:40|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|15
1723463390000|2024-08-12 11:49:50|40866.3|40846.3|40875|40855|40875.6|40855.6|40866.3|40846.3|23
1723463400000|2024-08-12 11:50:00|40875.6|40855.6|40880.6|40860.6|40880.6|40860.6|40875|40855|23
1723463410000|2024-08-12 11:50:10|40880|40860|40891.8|40871.8|40896.2|40876.2|40880|40860|97
1723463420000|2024-08-12 11:50:20|40888.1|40868.1|40876.8|40856.8|40888.1|40868.1|40876.8|40856.8|6
1723463430000|2024-08-12 11:50:30|40876.2|40856.2|40876.8|40856.8|40877.5|40857.5|40874.3|40854.3|6
1723463440000|2024-08-12 11:50:40|40879.3|40859.3|40879.3|40859.3|40879.3|40859.3|40879.3|40859.3|6
1723463450000|2024-08-12 11:50:50|40881.2|40861.2|40881.8|40861.8|40881.8|40861.8|40881.2|40861.2|2
1723463460000|2024-08-12 11:51:00|40882.5|40862.5|40878.1|40858.1|40886.2|40866.2|40878.1|40858.1|2
1723463470000|2024-08-12 11:51:10|40878.7|40858.7|40871.8|40851.8|40881.2|40861.2|40871.8|40851.8|6
1723463480000|2024-08-12 11:51:20|40866.8|40846.8|40864.3|40844.3|40866.8|40846.8|40864.3|40844.3|2
1723463490000|2024-08-12 11:51:30|40863.7|40843.7|40859.3|40839.3|40863.7|40843.7|40859.3|40839.3|5
1723463500000|2024-08-12 11:51:40|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|3
1723463520000|2024-08-12 11:52:00|40857.5|40837.5|40856.8|40836.8|40859.3|40839.3|40856.2|40836.2|18
1723463530000|2024-08-12 11:52:10|40855|40835|40848.7|40828.7|40855|40835|40848.7|40828.7|19
1723463540000|2024-08-12 11:52:20|40846.8|40826.8|40856.2|40836.2|40856.2|40836.2|40846.8|40826.8|10
1723463550000|2024-08-12 11:52:30|40854.3|40834.3|40856.2|40836.2|40856.2|40836.2|40851.8|40831.8|2
1723463570000|2024-08-12 11:52:50|40856.9|40836.9|40861.2|40841.2|40861.2|40841.2|40856.9|40836.9|4
1723463580000|2024-08-12 11:53:00|40859.4|40839.4|40861.9|40841.9|40861.9|40841.9|40859.4|40839.4|2
1723463590000|2024-08-12 11:53:10|40861.2|40841.2|40861.9|40841.9|40864.4|40844.4|40861.2|40841.2|2
1723463600000|2024-08-12 11:53:20|40861.2|40841.2|40856.9|40836.9|40861.2|40841.2|40856.9|40836.9|2
1723463610000|2024-08-12 11:53:30|40855|40835|40855|40835|40856.9|40836.9|40852.5|40832.5|0
1723463620000|2024-08-12 11:53:40|40856.9|40836.9|40855|40835|40856.9|40836.9|40855|40835|3
1723463630000|2024-08-12 11:53:50|40852.5|40832.5|40856.9|40836.9|40856.9|40836.9|40852.5|40832.5|0
1723463640000|2024-08-12 11:54:00|40855|40835|40856.9|40836.9|40856.9|40836.9|40855|40835|0
1723463650000|2024-08-12 11:54:10|40859.4|40839.4|40861.2|40841.2|40861.2|40841.2|40859.4|40839.4|8
1723463660000|2024-08-12 11:54:20|40861.9|40841.9|40861.9|40841.9|40866.2|40846.2|40861.9|40841.9|4
1723463670000|2024-08-12 11:54:30|40861.2|40841.2|40861.2|40841.2|40864.4|40844.4|40861.2|40841.2|1
1723463680000|2024-08-12 11:54:40|40860.6|40840.6|40859.4|40839.4|40860.6|40840.6|40859.4|40839.4|2
1723463690000|2024-08-12 11:54:50|40860|40840|40859.4|40839.4|40860|40840|40859.4|40839.4|3
1723463700000|2024-08-12 11:55:00|40860|40840|40858.7|40838.7|40861.9|40841.9|40858.7|40838.7|2
1723463710000|2024-08-12 11:55:10|40859.4|40839.4|40860|40840|40860|40840|40859.4|40839.4|1
1723463720000|2024-08-12 11:55:20|40857.5|40837.5|40861.9|40841.9|40861.9|40841.9|40857.5|40837.5|3
1723463730000|2024-08-12 11:55:30|40863.8|40843.8|40864.4|40844.4|40866.3|40846.3|40861.9|40841.9|9
1723463740000|2024-08-12 11:55:40|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|3
1723463750000|2024-08-12 11:55:50|40870|40850|40866.9|40846.9|40870|40850|40866.9|40846.9|4
1723463760000|2024-08-12 11:56:00|40866.3|40846.3|40872.5|40852.5|40874.3|40854.3|40866.3|40846.3|75
1723463770000|2024-08-12 11:56:10|40870.6|40850.6|40867.5|40847.5|40870.6|40850.6|40865|40845|1
1723463780000|2024-08-12 11:56:20|40865|40845|40865|40845|40867.5|40847.5|40865|40845|1
1723463790000|2024-08-12 11:56:30|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|1
1723463800000|2024-08-12 11:56:40|40866.9|40846.9|40864.4|40844.4|40866.9|40846.9|40864.4|40844.4|2
1723463810000|2024-08-12 11:56:50|40866.3|40846.3|40866.3|40846.3|40866.3|40846.3|40866.3|40846.3|6
1723463820000|2024-08-12 11:57:00|40864.4|40844.4|40864.4|40844.4|40866.9|40846.9|40864.4|40844.4|1
1723463830000|2024-08-12 11:57:10|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|1
1723463840000|2024-08-12 11:57:20|||||||||1
1723463850000|2024-08-12 11:57:30|40861.3|40841.3|40861.9|40841.9|40861.9|40841.9|40858.8|40838.8|2
1723463860000|2024-08-12 11:57:40|40861.3|40841.3|40856.9|40836.9|40861.3|40841.3|40856.9|40836.9|1
1723463870000|2024-08-12 11:57:50|40858.8|40838.8|40856.9|40836.9|40858.8|40838.8|40856.9|40836.9|33
1723463880000|2024-08-12 11:58:00|40858.8|40838.8|40861.9|40841.9|40861.9|40841.9|40858.8|40838.8|2
1723463890000|2024-08-12 11:58:10|40861.3|40841.3|40859.4|40839.4|40861.3|40841.3|40859.4|40839.4|1
1723463900000|2024-08-12 11:58:20|40856.9|40836.9|40853.8|40833.8|40856.9|40836.9|40853.8|40833.8|0
1723463910000|2024-08-12 11:58:30|40851.9|40831.9|40841.3|40821.3|40851.9|40831.9|40841.3|40821.3|2
1723463920000|2024-08-12 11:58:40|40840.7|40820.7|40831.9|40811.9|40840.7|40820.7|40831.9|40811.9|2
1723463930000|2024-08-12 11:58:50|40828.1|40808.1|40823.8|40803.8|40828.1|40808.1|40823.8|40803.8|7
1723463940000|2024-08-12 11:59:00|40828.8|40808.8|40828.8|40808.8|40828.8|40808.8|40828.8|40808.8|7
1723463950000|2024-08-12 11:59:10|40826.9|40806.9|40826.3|40806.3|40826.9|40806.9|40826.3|40806.3|1
1723463960000|2024-08-12 11:59:20|40823.8|40803.8|40830|40810|40830|40810|40823.8|40803.8|2
1723463970000|2024-08-12 11:59:30|40829.4|40809.4|40826.9|40806.9|40829.4|40809.4|40826.9|40806.9|3
1723463980000|2024-08-12 11:59:40|40828.8|40808.8|40826.9|40806.9|40828.8|40808.8|40826.9|40806.9|2
1723463990000|2024-08-12 11:59:50|40826.3|40806.3|40831.3|40811.3|40831.3|40811.3|40826.3|40806.3|2
1723464000000|2024-08-12 12:00:00|40831.9|40811.9|40826.9|40806.9|40831.9|40811.9|40826.9|40806.9|4
1723464010000|2024-08-12 12:00:10|40828.8|40808.8|40826.3|40806.3|40828.8|40808.8|40824.4|40804.4|3
1723464020000|2024-08-12 12:00:20|40823.8|40803.8|40820|40800|40823.8|40803.8|40820|40800|5
1723464030000|2024-08-12 12:00:30|40820.7|40800.7|40808.2|40788.2|40820.7|40800.7|40808.2|40788.2|1
1723464040000|2024-08-12 12:00:40|40807.5|40787.5|40796.3|40776.3|40807.5|40787.5|40796.3|40776.3|12
1723464050000|2024-08-12 12:00:50|40798.8|40778.8|40798.2|40778.2|40800.7|40780.7|40796.3|40776.3|7
1723464060000|2024-08-12 12:01:00|40800.7|40780.7|40803.2|40783.2|40803.2|40783.2|40800.7|40780.7|15
1723464070000|2024-08-12 12:01:10|40801.3|40781.3|40810.7|40790.7|40810.7|40790.7|40801.3|40781.3|9
1723464080000|2024-08-12 12:01:20|40808.8|40788.8|40808.2|40788.2|40808.8|40788.8|40808.2|40788.2|5
1723464090000|2024-08-12 12:01:30|40808.8|40788.8|40805.7|40785.7|40808.8|40788.8|40803.8|40783.8|6
1723464100000|2024-08-12 12:01:40|40801.3|40781.3|40798.2|40778.2|40801.3|40781.3|40798.2|40778.2|10
1723464110000|2024-08-12 12:01:50|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|2
1723464120000|2024-08-12 12:02:00|40798.2|40778.2|40800.7|40780.7|40801.3|40781.3|40796.3|40776.3|2
1723464130000|2024-08-12 12:02:10|40796.3|40776.3|40796.3|40776.3|40800.7|40780.7|40796.3|40776.3|3
1723464140000|2024-08-12 12:02:20|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|6
1723464150000|2024-08-12 12:02:30|40800.7|40780.7|40800.1|40780.1|40800.7|40780.7|40800.1|40780.1|3
1723464160000|2024-08-12 12:02:40|40797.6|40777.6|40797.6|40777.6|40798.2|40778.2|40797.6|40777.6|2
1723464170000|2024-08-12 12:02:50|40798.2|40778.2|40797.6|40777.6|40798.2|40778.2|40795.1|40775.1|3
1723464180000|2024-08-12 12:03:00|40798.2|40778.2|40797.6|40777.6|40798.2|40778.2|40797.6|40777.6|3
1723464190000|2024-08-12 12:03:10|40795.1|40775.1|40793.2|40773.2|40797.6|40777.6|40793.2|40773.2|8
1723464200000|2024-08-12 12:03:20|40792.6|40772.6|40795.7|40775.7|40795.7|40775.7|40790.7|40770.7|8
1723464210000|2024-08-12 12:03:30|40796.3|40776.3|40796.9|40776.9|40796.9|40776.9|40791.3|40771.3|14
1723464220000|2024-08-12 12:03:40|40800.7|40780.7|40805.7|40785.7|40805.7|40785.7|40800.7|40780.7|4
1723464230000|2024-08-12 12:03:50|40807.6|40787.6|40805.1|40785.1|40807.6|40787.6|40805.1|40785.1|3
1723464240000|2024-08-12 12:04:00|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|2
1723464250000|2024-08-12 12:04:10|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|4
1723464260000|2024-08-12 12:04:20|40808.2|40788.2|40809.4|40789.4|40809.4|40789.4|40808.2|40788.2|3
1723464270000|2024-08-12 12:04:30|40811.3|40791.3|40811.3|40791.3|40811.3|40791.3|40811.3|40791.3|2
1723464280000|2024-08-12 12:04:40|40811.9|40791.9|40815.7|40795.7|40818.8|40798.8|40811.9|40791.9|14
1723464300000|2024-08-12 12:05:00|40816.3|40796.3|40818.2|40798.2|40820.1|40800.1|40816.3|40796.3|0
1723464310000|2024-08-12 12:05:10|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|0
1723464320000|2024-08-12 12:05:20|40818.2|40798.2|40814.4|40794.4|40818.2|40798.2|40814.4|40794.4|3
1723464330000|2024-08-12 12:05:30|40813.8|40793.8|40811.9|40791.9|40813.8|40793.8|40811.3|40791.3|3
1723464340000|2024-08-12 12:05:40|40816.3|40796.3|40833.8|40813.8|40841.9|40821.9|40816.3|40796.3|20
1723464350000|2024-08-12 12:05:50|40831.9|40811.9|40828.8|40808.8|40831.9|40811.9|40828.8|40808.8|0
1723464360000|2024-08-12 12:06:00|40829.4|40809.4|40821.3|40801.3|40831.3|40811.3|40821.3|40801.3|15
1723464370000|2024-08-12 12:06:10|40818.8|40798.8|40816.9|40796.9|40820.7|40800.7|40816.3|40796.3|4
1723464380000|2024-08-12 12:06:20|40820.7|40800.7|40816.9|40796.9|40821.3|40801.3|40816.3|40796.3|0
1723464390000|2024-08-12 12:06:30|40816.3|40796.3|40816.3|40796.3|40820.7|40800.7|40816.3|40796.3|22
1723464400000|2024-08-12 12:06:40|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|40814.4|40794.4|3
1723464410000|2024-08-12 12:06:50|40818.8|40798.8|40821.3|40801.3|40821.3|40801.3|40818.8|40798.8|1
1723464420000|2024-08-12 12:07:00|40823.2|40803.2|40823.8|40803.8|40823.8|40803.8|40823.2|40803.2|6
1723464430000|2024-08-12 12:07:10|40825.7|40805.7|40821.3|40801.3|40825.7|40805.7|40821.3|40801.3|6
1723464440000|2024-08-12 12:07:20|40822.5|40802.5|40826.3|40806.3|40826.3|40806.3|40822.5|40802.5|6
1723464450000|2024-08-12 12:07:30|40826.9|40806.9|40821.9|40801.9|40826.9|40806.9|40821.9|40801.9|5
1723464460000|2024-08-12 12:07:40|40820|40800|40816.9|40796.9|40820|40800|40816.9|40796.9|2
1723464470000|2024-08-12 12:07:50|40811.9|40791.9|40806.3|40786.3|40811.9|40791.9|40806.3|40786.3|1
1723464480000|2024-08-12 12:08:00|40801.3|40781.3|40796.3|40776.3|40801.3|40781.3|40796.3|40776.3|6
1723464490000|2024-08-12 12:08:10|40795.7|40775.7|40796.9|40776.9|40796.9|40776.9|40793.8|40773.8|3
1723464500000|2024-08-12 12:08:20|40801.3|40781.3|40807.6|40787.6|40807.6|40787.6|40801.3|40781.3|3
1723464510000|2024-08-12 12:08:30|40805.7|40785.7|40805.7|40785.7|40805.7|40785.7|40805.7|40785.7|0
1723464520000|2024-08-12 12:08:40|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|5
1723464530000|2024-08-12 12:08:50|40810.1|40790.1|40809.4|40789.4|40810.1|40790.1|40806.3|40786.3|2
1723464540000|2024-08-12 12:09:00|40813.1|40793.1|40814.4|40794.4|40815.6|40795.6|40813.1|40793.1|12
1723464550000|2024-08-12 12:09:10|40815|40795|40814.4|40794.4|40815|40795|40814.4|40794.4|1
1723464560000|2024-08-12 12:09:20|40816.3|40796.3|40814.4|40794.4|40816.3|40796.3|40814.4|40794.4|15
1723464580000|2024-08-12 12:09:40|40816.3|40796.3|40814.4|40794.4|40816.3|40796.3|40814.4|40794.4|0
1723464590000|2024-08-12 12:09:50|40816.3|40796.3|40816.3|40796.3|40816.3|40796.3|40814.4|40794.4|2
1723464600000|2024-08-12 12:10:00|40818.8|40798.8|40820.7|40800.7|40821.9|40801.9|40816.3|40796.3|18
1723464610000|2024-08-12 12:10:10|40821.3|40801.3|40828.2|40808.2|40828.2|40808.2|40821.3|40801.3|42
1723464620000|2024-08-12 12:10:20|40831.3|40811.3|40836.9|40816.9|40837.5|40817.5|40831.3|40811.3|30
1723464630000|2024-08-12 12:10:30|40836.3|40816.3|40836.9|40816.9|40839.4|40819.4|40836.3|40816.3|6
1723464640000|2024-08-12 12:10:40|40837.5|40817.5|40829.4|40809.4|40837.5|40817.5|40828.8|40808.8|21
1723464650000|2024-08-12 12:10:50|40828.8|40808.8|40821.3|40801.3|40829.4|40809.4|40821.3|40801.3|16
1723464660000|2024-08-12 12:11:00|40816.9|40796.9|40806.3|40786.3|40816.9|40796.9|40806.3|40786.3|12
1723464670000|2024-08-12 12:11:10|40805.7|40785.7|40808.8|40788.8|40808.8|40788.8|40804.4|40784.4|27
1723464680000|2024-08-12 12:11:20|40809.4|40789.4|40816.9|40796.9|40820|40800|40809.4|40789.4|6
1723464690000|2024-08-12 12:11:30|40818.8|40798.8|40811.9|40791.9|40818.8|40798.8|40811.9|40791.9|11
1723464700000|2024-08-12 12:11:40|40811.3|40791.3|40808.8|40788.8|40811.3|40791.3|40806.3|40786.3|6
1723464710000|2024-08-12 12:11:50|40806.9|40786.9|40800.1|40780.1|40808.8|40788.8|40800.1|40780.1|22
1723464720000|2024-08-12 12:12:00|40799.5|40779.5|40778.2|40758.2|40799.5|40779.5|40778.2|40758.2|13
1723464730000|2024-08-12 12:12:10|40776.3|40756.3|40773.2|40753.2|40776.3|40756.3|40771.3|40751.3|10
1723464740000|2024-08-12 12:12:20|40771.3|40751.3|40770.7|40750.7|40775.7|40755.7|40770.7|40750.7|16
1723464750000|2024-08-12 12:12:30|40773.2|40753.2|40768.2|40748.2|40773.2|40753.2|40768.2|40748.2|8
1723464760000|2024-08-12 12:12:40|40765.7|40745.7|40763.2|40743.2|40765.7|40745.7|40763.2|40743.2|12
1723464770000|2024-08-12 12:12:50|40765.7|40745.7|40768.2|40748.2|40768.2|40748.2|40765.7|40745.7|6
1723464780000|2024-08-12 12:13:00|40766.3|40746.3|40765.7|40745.7|40766.3|40746.3|40763.2|40743.2|4
1723464790000|2024-08-12 12:13:10|40766.3|40746.3|40775.7|40755.7|40775.7|40755.7|40766.3|40746.3|10
1723464800000|2024-08-12 12:13:20|40777.6|40757.6|40775.7|40755.7|40777.6|40757.6|40775.7|40755.7|1
1723464810000|2024-08-12 12:13:30|40775.1|40755.1|40773.2|40753.2|40775.1|40755.1|40773.2|40753.2|4
1723464820000|2024-08-12 12:13:40|40771.3|40751.3|40770.7|40750.7|40771.3|40751.3|40770.7|40750.7|2
1723464830000|2024-08-12 12:13:50|40770.1|40750.1|40760.7|40740.7|40770.1|40750.1|40760.7|40740.7|10
1723464840000|2024-08-12 12:14:00|40758.2|40738.2|40753.2|40733.2|40758.8|40738.8|40753.2|40733.2|7
1723464850000|2024-08-12 12:14:10|40751.3|40731.3|40750.7|40730.7|40751.3|40731.3|40750.7|40730.7|4
1723464860000|2024-08-12 12:14:20|40750.1|40730.1|40749.5|40729.5|40750.1|40730.1|40749.5|40729.5|10
1723464870000|2024-08-12 12:14:30|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|6
1723464880000|2024-08-12 12:14:40|40745.1|40725.1|40745.7|40725.7|40745.7|40725.7|40745.1|40725.1|6
1723464890000|2024-08-12 12:14:50|40745.1|40725.1|40743.2|40723.2|40745.1|40725.1|40743.2|40723.2|14
1723464900000|2024-08-12 12:15:00|40745.1|40725.1|40741.3|40721.3|40745.7|40725.7|40741.3|40721.3|3
1723464910000|2024-08-12 12:15:10|40743.8|40723.8|40746.3|40726.3|40748.2|40728.2|40743.2|40723.2|25
1723464920000|2024-08-12 12:15:20|40745.7|40725.7|40743.2|40723.2|40746.3|40726.3|40741.3|40721.3|6
1723464930000|2024-08-12 12:15:30|||||||||5
1723464940000|2024-08-12 12:15:40|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|40745.7|40725.7|6
1723464950000|2024-08-12 12:15:50|40745.7|40725.7|40745.7|40725.7|40745.7|40725.7|40745.7|40725.7|4
1723464960000|2024-08-12 12:16:00|40743.8|40723.8|40756.3|40736.3|40756.3|40736.3|40743.8|40723.8|15
1723464970000|2024-08-12 12:16:10|40757|40737|40760.7|40740.7|40760.7|40740.7|40756.3|40736.3|2
1723464980000|2024-08-12 12:16:20|40758.2|40738.2|40755.7|40735.7|40758.2|40738.2|40755.7|40735.7|6
1723464990000|2024-08-12 12:16:30|40753.2|40733.2|40748.2|40728.2|40753.2|40733.2|40748.2|40728.2|9
1723465000000|2024-08-12 12:16:40|40748.8|40728.8|40745.7|40725.7|40750.1|40730.1|40745.7|40725.7|5
1723465010000|2024-08-12 12:16:50|40746.3|40726.3|40743.8|40723.8|40748.2|40728.2|40743.8|40723.8|5
1723465020000|2024-08-12 12:17:00|40741.3|40721.3|40743.8|40723.8|40743.8|40723.8|40741.3|40721.3|0
1723465030000|2024-08-12 12:17:10|40742|40722|40735.7|40715.7|40742|40722|40735.7|40715.7|24
1723465040000|2024-08-12 12:17:20|40736.3|40716.3|40751.3|40731.3|40751.3|40731.3|40736.3|40716.3|23
1723465050000|2024-08-12 12:17:30|40752|40732|40753.9|40733.9|40753.9|40733.9|40751.3|40731.3|4
1723465060000|2024-08-12 12:17:40|40755.7|40735.7|40751.4|40731.4|40755.7|40735.7|40751.4|40731.4|7
1723465070000|2024-08-12 12:17:50|40749.5|40729.5|40746.4|40726.4|40749.5|40729.5|40746.4|40726.4|13
1723465080000|2024-08-12 12:18:00|40745.7|40725.7|40740.7|40720.7|40745.7|40725.7|40740.7|40720.7|4
1723465090000|2024-08-12 12:18:10|40741.4|40721.4|40743.2|40723.2|40743.2|40723.2|40740.7|40720.7|7
1723465100000|2024-08-12 12:18:20|40740.7|40720.7|40737.6|40717.6|40740.7|40720.7|40735.1|40715.1|42
1723465110000|2024-08-12 12:18:30|40735.7|40715.7|40740.1|40720.1|40740.1|40720.1|40735.7|40715.7|0
1723465120000|2024-08-12 12:18:40|40745.1|40725.1|40750.1|40730.1|40750.1|40730.1|40745.1|40725.1|8
1723465130000|2024-08-12 12:18:50|40753.9|40733.9|40752|40732|40753.9|40733.9|40752|40732|0
1723465140000|2024-08-12 12:19:00|40752.6|40732.6|40755.1|40735.1|40755.1|40735.1|40752.6|40732.6|2
1723465150000|2024-08-12 12:19:10|40757|40737|40755.1|40735.1|40757|40737|40755.1|40735.1|8
1723465160000|2024-08-12 12:19:20|40750.1|40730.1|40750.1|40730.1|40750.1|40730.1|40750.1|40730.1|3
1723465170000|2024-08-12 12:19:30|40750.7|40730.7|40750.1|40730.1|40752.6|40732.6|40750.1|40730.1|4
1723465190000|2024-08-12 12:19:50|40748.2|40728.2|40747.6|40727.6|40748.2|40728.2|40747.6|40727.6|4
1723465200000|2024-08-12 12:20:00|40749.5|40729.5|40745.1|40725.1|40749.5|40729.5|40745.1|40725.1|12
1723465210000|2024-08-12 12:20:10|40745.7|40725.7|40745.1|40725.1|40745.8|40725.8|40745.1|40725.1|2
1723465220000|2024-08-12 12:20:20|||||||||2
1723465230000|2024-08-12 12:20:30|40742.6|40722.6|40742.6|40722.6|40743.3|40723.3|40742.6|40722.6|6
1723465240000|2024-08-12 12:20:40|40744.5|40724.5|40749.5|40729.5|40749.5|40729.5|40744.5|40724.5|4
1723465250000|2024-08-12 12:20:50|40752.6|40732.6|40752|40732|40754.5|40734.5|40752|40732|3
1723465260000|2024-08-12 12:21:00|40752.6|40732.6|40749.5|40729.5|40752.6|40732.6|40749.5|40729.5|11
1723465270000|2024-08-12 12:21:10|40747.6|40727.6|40745.1|40725.1|40747.6|40727.6|40742.6|40722.6|4
1723465280000|2024-08-12 12:21:20|40743.3|40723.3|40740.8|40720.8|40743.3|40723.3|40740.8|40720.8|0
1723465290000|2024-08-12 12:21:30|40744.5|40724.5|40742.6|40722.6|40744.5|40724.5|40740.1|40720.1|6
1723465300000|2024-08-12 12:21:40|40744.5|40724.5|40752.6|40732.6|40752.6|40732.6|40744.5|40724.5|32
1723465310000|2024-08-12 12:21:50|40755.8|40735.8|40753.3|40733.3|40755.8|40735.8|40753.3|40733.3|13
1723465320000|2024-08-12 12:22:00|40751.4|40731.4|40745.8|40725.8|40751.4|40731.4|40743.3|40723.3|12
1723465330000|2024-08-12 12:22:10|40743.9|40723.9|40743.3|40723.3|40743.9|40723.9|40743.3|40723.3|1
1723465340000|2024-08-12 12:22:20|40741.4|40721.4|40740.8|40720.8|40741.4|40721.4|40738.9|40718.9|1
1723465350000|2024-08-12 12:22:30|40738.9|40718.9|40741.4|40721.4|40741.4|40721.4|40738.9|40718.9|1
1723465360000|2024-08-12 12:22:40|40743.3|40723.3|40743.3|40723.3|40743.3|40723.3|40743.3|40723.3|4
1723465370000|2024-08-12 12:22:50|40743.9|40723.9|40741.4|40721.4|40746.4|40726.4|40741.4|40721.4|10
1723465380000|2024-08-12 12:23:00|40742|40722|40740.2|40720.2|40742|40722|40735.8|40715.8|5
1723465390000|2024-08-12 12:23:10|40739.5|40719.5|40737.7|40717.7|40739.5|40719.5|40735.8|40715.8|2
1723465400000|2024-08-12 12:23:20|40735.8|40715.8|40735.8|40715.8|40735.8|40715.8|40735.8|40715.8|2
1723465420000|2024-08-12 12:23:40|40737.7|40717.7|40737|40717|40738.9|40718.9|40735.8|40715.8|10
1723465430000|2024-08-12 12:23:50|40738.3|40718.3|40744.5|40724.5|40745.2|40725.2|40738.3|40718.3|21
1723465440000|2024-08-12 12:24:00|40745.2|40725.2|40747.7|40727.7|40747.7|40727.7|40745.2|40725.2|2
1723465450000|2024-08-12 12:24:10|40751.4|40731.4|40745.2|40725.2|40752|40732|40745.2|40725.2|18
1723465460000|2024-08-12 12:24:20|40754.5|40734.5|40755.2|40735.2|40755.2|40735.2|40754.5|40734.5|15
1723465470000|2024-08-12 12:24:30|40757|40737|40753.3|40733.3|40758.9|40738.9|40753.3|40733.3|10
1723465480000|2024-08-12 12:24:40|40751.4|40731.4|40750.8|40730.8|40751.4|40731.4|40750.8|40730.8|3
1723465490000|2024-08-12 12:24:50|40750.2|40730.2|40752.7|40732.7|40752.7|40732.7|40750.2|40730.2|3
1723465500000|2024-08-12 12:25:00|40750.8|40730.8|40752|40732|40752.7|40732.7|40750.2|40730.2|10
1723465510000|2024-08-12 12:25:10|40750.2|40730.2|40750.2|40730.2|40750.2|40730.2|40750.2|40730.2|3
1723465520000|2024-08-12 12:25:20|40749.5|40729.5|40746.4|40726.4|40749.5|40729.5|40746.4|40726.4|6
1723465530000|2024-08-12 12:25:30|40743.9|40723.9|40748.3|40728.3|40748.3|40728.3|40743.9|40723.9|13
1723465540000|2024-08-12 12:25:40|40750.8|40730.8|40757.1|40737.1|40757.1|40737.1|40750.8|40730.8|3
1723465550000|2024-08-12 12:25:50|||||||||5
1723465560000|2024-08-12 12:26:00|40755.2|40735.2|40752.7|40732.7|40755.2|40735.2|40752.7|40732.7|5
1723465570000|2024-08-12 12:26:10|40754.6|40734.6|40750.2|40730.2|40754.6|40734.6|40750.2|40730.2|1
1723465590000|2024-08-12 12:26:30|40752.1|40732.1|40750.2|40730.2|40752.1|40732.1|40748.3|40728.3|7
1723465600000|2024-08-12 12:26:40|40752.1|40732.1|40752.7|40732.7|40752.7|40732.7|40750.2|40730.2|5
1723465610000|2024-08-12 12:26:50|40752.1|40732.1|40744.6|40724.6|40752.1|40732.1|40744.6|40724.6|20
1723465620000|2024-08-12 12:27:00|40742.1|40722.1|40742.1|40722.1|40743.9|40723.9|40742.1|40722.1|12
1723465630000|2024-08-12 12:27:10|40740.2|40720.2|40739.6|40719.6|40740.2|40720.2|40739.6|40719.6|1
1723465640000|2024-08-12 12:27:20|40740.2|40720.2|40737.7|40717.7|40742.1|40722.1|40737.7|40717.7|4
1723465650000|2024-08-12 12:27:30|40740.2|40720.2|40757.1|40737.1|40757.1|40737.1|40740.2|40720.2|35
1723465660000|2024-08-12 12:27:40|40754.6|40734.6|40752.7|40732.7|40754.6|40734.6|40752.7|40732.7|3
1723465670000|2024-08-12 12:27:50|40754.6|40734.6|40758.9|40738.9|40758.9|40738.9|40752.7|40732.7|1
1723465680000|2024-08-12 12:28:00|40759.6|40739.6|40760.2|40740.2|40760.2|40740.2|40755.2|40735.2|6
1723465690000|2024-08-12 12:28:10|40759.6|40739.6|40757.1|40737.1|40760.2|40740.2|40757.1|40737.1|3
1723465700000|2024-08-12 12:28:20|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|5
1723465710000|2024-08-12 12:28:30|||||||||3
1723465720000|2024-08-12 12:28:40|40753.3|40733.3|40753.3|40733.3|40755.2|40735.2|40753.3|40733.3|2
1723465730000|2024-08-12 12:28:50|40749.6|40729.6|40752.1|40732.1|40752.1|40732.1|40749.6|40729.6|4
1723465740000|2024-08-12 12:29:00|40750.2|40730.2|40750.2|40730.2|40752.1|40732.1|40750.2|40730.2|1
1723465750000|2024-08-12 12:29:10|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|0
1723465760000|2024-08-12 12:29:20|40750.2|40730.2|40749|40729|40752.1|40732.1|40749|40729|7
1723465770000|2024-08-12 12:29:30|40747.1|40727.1|40752.1|40732.1|40752.1|40732.1|40747.1|40727.1|12
1723465780000|2024-08-12 12:29:40|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|2
1723465790000|2024-08-12 12:29:50|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|0
1723465800000|2024-08-12 12:30:00|40759|40739|40764.6|40744.6|40764.6|40744.6|40757.1|40737.1|5
1723465810000|2024-08-12 12:30:10|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|11
1723465820000|2024-08-12 12:30:20|40761.5|40741.5|40752.7|40732.7|40761.5|40741.5|40752.7|40732.7|4
1723465830000|2024-08-12 12:30:30|40754.6|40734.6|40752.7|40732.7|40754.6|40734.6|40752.7|40732.7|1
1723465840000|2024-08-12 12:30:40|40750.2|40730.2|40747.7|40727.7|40750.2|40730.2|40747.7|40727.7|2
1723465850000|2024-08-12 12:30:50|40745.8|40725.8|40742.7|40722.7|40745.8|40725.8|40742.7|40722.7|3
1723465860000|2024-08-12 12:31:00|40740.8|40720.8|40738.3|40718.3|40740.8|40720.8|40738.3|40718.3|2
1723465870000|2024-08-12 12:31:10|40739.6|40719.6|40735.2|40715.2|40739.6|40719.6|40733.3|40713.3|7
1723465890000|2024-08-12 12:31:30|||||||||2
1723465910000|2024-08-12 12:31:50|||||||||1
1723465920000|2024-08-12 12:32:00|40733.3|40713.3|40735.2|40715.2|40735.2|40715.2|40733.3|40713.3|0
1723465930000|2024-08-12 12:32:10|40737.1|40717.1|40740.2|40720.2|40740.2|40720.2|40737.1|40717.1|14
1723465940000|2024-08-12 12:32:20|40742.7|40722.7|40750.2|40730.2|40752.7|40732.7|40742.7|40722.7|14
1723465950000|2024-08-12 12:32:30|40748.3|40728.3|40750.2|40730.2|40752.1|40732.1|40745.8|40725.8|4
1723465960000|2024-08-12 12:32:40|40752.1|40732.1|40752.7|40732.7|40752.7|40732.7|40752.1|40732.1|9
1723465970000|2024-08-12 12:32:50|40754.6|40734.6|40750.8|40730.8|40755.2|40735.2|40750.8|40730.8|20
1723465980000|2024-08-12 12:33:00|40748.3|40728.3|40743.3|40723.3|40748.3|40728.3|40743.3|40723.3|4
1723465990000|2024-08-12 12:33:10|40742.7|40722.7|40745.2|40725.2|40745.2|40725.2|40741.4|40721.4|6
1723466000000|2024-08-12 12:33:20|||||||||1
1723466020000|2024-08-12 12:33:40|||||||||2
1723466030000|2024-08-12 12:33:50|40747.7|40727.7|40747.7|40727.7|40747.7|40727.7|40747.7|40727.7|7
1723466040000|2024-08-12 12:34:00|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|1
1723466050000|2024-08-12 12:34:10|40742.7|40722.7|40740.8|40720.8|40742.7|40722.7|40740.8|40720.8|2
1723466060000|2024-08-12 12:34:20|||||||||1
1723466070000|2024-08-12 12:34:30|40742.7|40722.7|40743.3|40723.3|40743.3|40723.3|40742.7|40722.7|2
1723466080000|2024-08-12 12:34:40|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|5
1723466090000|2024-08-12 12:34:50|40740.2|40720.2|40745.2|40725.2|40745.2|40725.2|40740.2|40720.2|2
1723466100000|2024-08-12 12:35:00|40743.3|40723.3|40747.1|40727.1|40747.1|40727.1|40740.8|40720.8|11
1723466110000|2024-08-12 12:35:10|40745.2|40725.2|40741.4|40721.4|40745.8|40725.8|40741.4|40721.4|8
1723466120000|2024-08-12 12:35:20|40743.3|40723.3|40745.8|40725.8|40745.8|40725.8|40743.3|40723.3|2
1723466130000|2024-08-12 12:35:30|||||||||3
1723466140000|2024-08-12 12:35:40|40746.4|40726.4|40748.3|40728.3|40748.3|40728.3|40746.4|40726.4|11
1723466150000|2024-08-12 12:35:50|40746.4|40726.4|40746.4|40726.4|40748.3|40728.3|40746.4|40726.4|5
1723466170000|2024-08-12 12:36:10|||||||||2
1723466180000|2024-08-12 12:36:20|40744.5|40724.5|40743.3|40723.3|40746.4|40726.4|40743.3|40723.3|4
1723466190000|2024-08-12 12:36:30|||||||||4
1723466200000|2024-08-12 12:36:40|40741.4|40721.4|40741.4|40721.4|40741.4|40721.4|40741.4|40721.4|6
1723466210000|2024-08-12 12:36:50|40738.9|40718.9|40737|40717|40738.9|40718.9|40737|40717|1
1723466220000|2024-08-12 12:37:00|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|6
1723466230000|2024-08-12 12:37:10|40738.3|40718.3|40736.4|40716.4|40738.3|40718.3|40736.4|40716.4|1
1723466240000|2024-08-12 12:37:20|40738.9|40718.9|40736.4|40716.4|40738.9|40718.9|40736.4|40716.4|4
1723466250000|2024-08-12 12:37:30|40735.8|40715.8|40733.9|40713.9|40735.8|40715.8|40733.9|40713.9|14
1723466260000|2024-08-12 12:37:40|40732.1|40712.1|40729.6|40709.6|40732.1|40712.1|40729.6|40709.6|2
1723466270000|2024-08-12 12:37:50|||||||||2
1723466280000|2024-08-12 12:38:00|40730.2|40710.2|40730.2|40710.2|40730.2|40710.2|40728.3|40708.3|21
1723466290000|2024-08-12 12:38:10|40727.7|40707.7|40729.6|40709.6|40729.6|40709.6|40727.7|40707.7|1
1723466300000|2024-08-12 12:38:20|40727.1|40707.1|40730.2|40710.2|40730.2|40710.2|40727.1|40707.1|23
1723466310000|2024-08-12 12:38:30|40728.3|40708.3|40729.6|40709.6|40730.2|40710.2|40727.7|40707.7|1
1723466320000|2024-08-12 12:38:40|40727.7|40707.7|40722.7|40702.7|40727.7|40707.7|40722.7|40702.7|5
1723466330000|2024-08-12 12:38:50|40720.2|40700.2|40707.1|40687.1|40720.2|40700.2|40707.1|40687.1|22
1723466340000|2024-08-12 12:39:00|||||||||3
1723466350000|2024-08-12 12:39:10|40707.7|40687.7|40707.1|40687.1|40709.6|40689.6|40705.8|40685.8|12
1723466360000|2024-08-12 12:39:20|40705.2|40685.2|40707.7|40687.7|40709.6|40689.6|40705.2|40685.2|5
1723466370000|2024-08-12 12:39:30|40709.6|40689.6|40705.2|40685.2|40710.2|40690.2|40705.2|40685.2|4
1723466380000|2024-08-12 12:39:40|40703.3|40683.3|40699|40679|40705.2|40685.2|40699|40679|14
1723466390000|2024-08-12 12:39:50|40699.6|40679.6|40699|40679|40699.6|40679.6|40699|40679|2
1723466400000|2024-08-12 12:40:00|40699.6|40679.6|40702.1|40682.1|40702.1|40682.1|40699.6|40679.6|4
1723466410000|2024-08-12 12:40:10|40699.6|40679.6|40699.6|40679.6|40699.6|40679.6|40699.6|40679.6|7
1723466420000|2024-08-12 12:40:20|40699|40679|40695.2|40675.2|40699|40679|40693.3|40673.3|6
1723466430000|2024-08-12 12:40:30|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40692.1|40672.1|4
1723466440000|2024-08-12 12:40:40|40692.7|40672.7|40692.1|40672.1|40692.7|40672.7|40690.2|40670.2|6
1723466450000|2024-08-12 12:40:50|40690.2|40670.2|40690.2|40670.2|40692.1|40672.1|40690.2|40670.2|1
1723466460000|2024-08-12 12:41:00|40692.1|40672.1|40695.2|40675.2|40695.2|40675.2|40692.1|40672.1|6
1723466470000|2024-08-12 12:41:10|||||||||1
1723466480000|2024-08-12 12:41:20|40697.1|40677.1|40694.6|40674.6|40697.1|40677.1|40694.6|40674.6|2
1723466490000|2024-08-12 12:41:30|40692.1|40672.1|40692.1|40672.1|40692.1|40672.1|40692.1|40672.1|6
1723466500000|2024-08-12 12:41:40|||||||||4
1723466510000|2024-08-12 12:41:50|40692.7|40672.7|40692.1|40672.1|40694.6|40674.6|40692.1|40672.1|3
1723466520000|2024-08-12 12:42:00|40690.2|40670.2|40689.6|40669.6|40694.6|40674.6|40689.6|40669.6|8
1723466540000|2024-08-12 12:42:20|40687.7|40667.7|40689.6|40669.6|40689.6|40669.6|40687.7|40667.7|0
1723466550000|2024-08-12 12:42:30|40687.7|40667.7|40689.6|40669.6|40689.6|40669.6|40687.1|40667.1|4
1723466560000|2024-08-12 12:42:40|40692.1|40672.1|40695.2|40675.2|40695.2|40675.2|40692.1|40672.1|5
1723466580000|2024-08-12 12:43:00|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|9
1723466590000|2024-08-12 12:43:10|40694|40674|40692.1|40672.1|40694|40674|40691.5|40671.5|4
1723466600000|2024-08-12 12:43:20|40690.2|40670.2|40692.1|40672.1|40692.1|40672.1|40690.2|40670.2|6
1723466610000|2024-08-12 12:43:30|40692.7|40672.7|40695.2|40675.2|40697.1|40677.1|40692.7|40672.7|1
1723466620000|2024-08-12 12:43:40|40697.1|40677.1|40697.1|40677.1|40697.1|40677.1|40697.1|40677.1|0
1723466640000|2024-08-12 12:44:00|||||||||5
1723466650000|2024-08-12 12:44:10|40699|40679|40702.1|40682.1|40702.1|40682.1|40697.1|40677.1|17
1723466660000|2024-08-12 12:44:20|40697.7|40677.7|40697.1|40677.1|40697.7|40677.7|40697.1|40677.1|1
1723466670000|2024-08-12 12:44:30|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|1
1723466680000|2024-08-12 12:44:40|40697.1|40677.1|40696.5|40676.5|40697.1|40677.1|40694.6|40674.6|9
1723466690000|2024-08-12 12:44:50|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40692.1|40672.1|3
1723466700000|2024-08-12 12:45:00|40692.1|40672.1|40694.6|40674.6|40695.3|40675.3|40692.1|40672.1|1
1723466710000|2024-08-12 12:45:10|40692.8|40672.8|40692.1|40672.1|40694.6|40674.6|40692.1|40672.1|14
1723466720000|2024-08-12 12:45:20|40690.3|40670.3|40689.6|40669.6|40692.1|40672.1|40689|40669|6
1723466730000|2024-08-12 12:45:30|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|0
1723466740000|2024-08-12 12:45:40|40692.1|40672.1|40692.1|40672.1|40692.1|40672.1|40690.3|40670.3|12
1723466750000|2024-08-12 12:45:50|40692.8|40672.8|40694.6|40674.6|40694.6|40674.6|40692.1|40672.1|5
1723466760000|2024-08-12 12:46:00|40692.8|40672.8|40695.3|40675.3|40695.3|40675.3|40690.3|40670.3|7
1723466770000|2024-08-12 12:46:10|40697.8|40677.8|40695.3|40675.3|40698.4|40678.4|40695.3|40675.3|12
1723466780000|2024-08-12 12:46:20|40694.6|40674.6|40692.1|40672.1|40694.6|40674.6|40692.1|40672.1|6
1723466790000|2024-08-12 12:46:30|40690.3|40670.3|40689.6|40669.6|40690.3|40670.3|40689|40669|3
1723466810000|2024-08-12 12:46:50|40689|40669|40686.5|40666.5|40689|40669|40686.5|40666.5|11
1723466820000|2024-08-12 12:47:00|40682.1|40662.1|40684.6|40664.6|40684.6|40664.6|40680.3|40660.3|17
1723466830000|2024-08-12 12:47:10|40687.1|40667.1|40687.8|40667.8|40689.6|40669.6|40687.1|40667.1|4
1723466840000|2024-08-12 12:47:20|40689.7|40669.7|40687.8|40667.8|40689.7|40669.7|40687.8|40667.8|4
1723466850000|2024-08-12 12:47:30|40689.7|40669.7|40689.7|40669.7|40689.7|40669.7|40689.7|40669.7|3
1723466860000|2024-08-12 12:47:40|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|0
1723466870000|2024-08-12 12:47:50|40690.3|40670.3|40690.3|40670.3|40690.3|40670.3|40690.3|40670.3|3
1723466880000|2024-08-12 12:48:00|40690.9|40670.9|40690.3|40670.3|40690.9|40670.9|40688.4|40668.4|14
1723466890000|2024-08-12 12:48:10|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|1
1723466900000|2024-08-12 12:48:20|||||||||4
1723466910000|2024-08-12 12:48:30|40687.8|40667.8|40682.8|40662.8|40687.8|40667.8|40682.2|40662.2|29
1723466920000|2024-08-12 12:48:40|40684.7|40664.7|40685.9|40665.9|40685.9|40665.9|40682.2|40662.2|10
1723466930000|2024-08-12 12:48:50|40685.3|40665.3|40687.8|40667.8|40688.4|40668.4|40685.3|40665.3|7
1723466940000|2024-08-12 12:49:00|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|0
1723466950000|2024-08-12 12:49:10|40690.3|40670.3|40692.8|40672.8|40692.8|40672.8|40690.3|40670.3|27
1723466960000|2024-08-12 12:49:20|40695.3|40675.3|40697.2|40677.2|40697.2|40677.2|40694.7|40674.7|19
1723466970000|2024-08-12 12:49:30|40695.3|40675.3|40694.7|40674.7|40697.2|40677.2|40694.7|40674.7|0
1723466980000|2024-08-12 12:49:40|40695.3|40675.3|40692.2|40672.2|40695.3|40675.3|40692.2|40672.2|1
1723466990000|2024-08-12 12:49:50|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|3
1723467000000|2024-08-12 12:50:00|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|8
1723467010000|2024-08-12 12:50:10|40690.3|40670.3|40692.2|40672.2|40692.8|40672.8|40690.3|40670.3|0
1723467020000|2024-08-12 12:50:20|40692.8|40672.8|40692.2|40672.2|40697.2|40677.2|40690.3|40670.3|4
1723467030000|2024-08-12 12:50:30|40692.8|40672.8|40694.7|40674.7|40694.7|40674.7|40692.8|40672.8|0
1723467040000|2024-08-12 12:50:40|40695.3|40675.3|40697.2|40677.2|40697.2|40677.2|40692.8|40672.8|4
1723467050000|2024-08-12 12:50:50|40696.6|40676.6|40694.7|40674.7|40696.6|40676.6|40692.2|40672.2|3
1723467060000|2024-08-12 12:51:00|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40690.3|40670.3|0
1723467070000|2024-08-12 12:51:10|40692.8|40672.8|40694.7|40674.7|40695.3|40675.3|40692.8|40672.8|1
1723467080000|2024-08-12 12:51:20|40692.8|40672.8|40694.7|40674.7|40694.7|40674.7|40692.8|40672.8|0
1723467090000|2024-08-12 12:51:30|40695.3|40675.3|40694.7|40674.7|40695.3|40675.3|40692.8|40672.8|5
1723467100000|2024-08-12 12:51:40|40692.8|40672.8|40692.2|40672.2|40694.7|40674.7|40692.2|40672.2|0
1723467110000|2024-08-12 12:51:50|40692.8|40672.8|40694.7|40674.7|40694.7|40674.7|40692.8|40672.8|9
1723467120000|2024-08-12 12:52:00|||||||||1
1723467130000|2024-08-12 12:52:10|40696.6|40676.6|40720.3|40700.3|40720.3|40700.3|40694.7|40674.7|71
1723467140000|2024-08-12 12:52:20|40719.7|40699.7|40717.2|40697.2|40719.7|40699.7|40717.2|40697.2|4
1723467150000|2024-08-12 12:52:30|||||||||8
1723467160000|2024-08-12 12:52:40|40715.3|40695.3|40717.2|40697.2|40717.2|40697.2|40715.3|40695.3|0
1723467170000|2024-08-12 12:52:50|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|0
1723467180000|2024-08-12 12:53:00|40717.8|40697.8|40715.3|40695.3|40719.7|40699.7|40715.3|40695.3|2
1723467190000|2024-08-12 12:53:10|40709.7|40689.7|40705.3|40685.3|40709.7|40689.7|40705.3|40685.3|15
1723467200000|2024-08-12 12:53:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|1
1723467210000|2024-08-12 12:53:30|40707.8|40687.8|40709.7|40689.7|40709.7|40689.7|40707.8|40687.8|0
1723467220000|2024-08-12 12:53:40|40712.2|40692.2|40710.3|40690.3|40712.2|40692.2|40710.3|40690.3|1
1723467230000|2024-08-12 12:53:50|40712.2|40692.2|40710.3|40690.3|40712.2|40692.2|40710.3|40690.3|1
1723467240000|2024-08-12 12:54:00|40712.2|40692.2|40710.3|40690.3|40712.8|40692.8|40710.3|40690.3|4
1723467250000|2024-08-12 12:54:10|40709.7|40689.7|40709.7|40689.7|40710.3|40690.3|40709.7|40689.7|3
1723467260000|2024-08-12 12:54:20|40707.8|40687.8|40705.9|40685.9|40707.8|40687.8|40705.9|40685.9|0
1723467270000|2024-08-12 12:54:30|40707.8|40687.8|40707.8|40687.8|40707.8|40687.8|40705.9|40685.9|2
1723467280000|2024-08-12 12:54:40|40705.3|40685.3|40708.4|40688.4|40708.4|40688.4|40703.4|40683.4|25
1723467290000|2024-08-12 12:54:50|40709|40689|40709|40689|40709|40689|40709|40689|2
1723467300000|2024-08-12 12:55:00|40708.4|40688.4|40713.4|40693.4|40713.4|40693.4|40708.4|40688.4|3
1723467310000|2024-08-12 12:55:10|||||||||3
1723467320000|2024-08-12 12:55:20|40711.5|40691.5|40708.4|40688.4|40713.4|40693.4|40708.4|40688.4|25
1723467330000|2024-08-12 12:55:30|40707.8|40687.8|40710.3|40690.3|40710.3|40690.3|40707.8|40687.8|4
1723467340000|2024-08-12 12:55:40|40712.2|40692.2|40712.8|40692.8|40712.8|40692.8|40710.3|40690.3|5
1723467350000|2024-08-12 12:55:50|40712.2|40692.2|40708.4|40688.4|40712.2|40692.2|40708.4|40688.4|2
1723467360000|2024-08-12 12:56:00|40710.3|40690.3|40707.8|40687.8|40710.3|40690.3|40707.8|40687.8|0
1723467370000|2024-08-12 12:56:10|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|2
1723467380000|2024-08-12 12:56:20|||||||||6
1723467390000|2024-08-12 12:56:30|40705.3|40685.3|40707.2|40687.2|40707.2|40687.2|40703.4|40683.4|5
1723467400000|2024-08-12 12:56:40|40712.2|40692.2|40717.2|40697.2|40719.7|40699.7|40712.2|40692.2|14
1723467410000|2024-08-12 12:56:50|40717.8|40697.8|40720.3|40700.3|40722.2|40702.2|40717.8|40697.8|4
1723467420000|2024-08-12 12:57:00|40717.2|40697.2|40717.8|40697.8|40719.7|40699.7|40717.2|40697.2|3
1723467430000|2024-08-12 12:57:10|40719.7|40699.7|40720.3|40700.3|40722.2|40702.2|40719.7|40699.7|4
1723467440000|2024-08-12 12:57:20|40722.2|40702.2|40723.4|40703.4|40723.4|40703.4|40722.2|40702.2|1
1723467450000|2024-08-12 12:57:30|40722.2|40702.2|40719.7|40699.7|40722.2|40702.2|40719.7|40699.7|2
1723467460000|2024-08-12 12:57:40|40717.8|40697.8|40720.3|40700.3|40722.2|40702.2|40717.8|40697.8|6
1723467470000|2024-08-12 12:57:50|40722.2|40702.2|40722.2|40702.2|40724.7|40704.7|40720.3|40700.3|7
1723467480000|2024-08-12 12:58:00|40724.7|40704.7|40724.7|40704.7|40724.7|40704.7|40722.2|40702.2|8
1723467490000|2024-08-12 12:58:10|40722.8|40702.8|40722.2|40702.2|40722.8|40702.8|40722.2|40702.2|3
1723467500000|2024-08-12 12:58:20|40720.3|40700.3|40716.5|40696.5|40720.3|40700.3|40716.5|40696.5|0
1723467510000|2024-08-12 12:58:30|||||||||2
1723467520000|2024-08-12 12:58:40|40715.9|40695.9|40715.9|40695.9|40715.9|40695.9|40715.9|40695.9|4
1723467530000|2024-08-12 12:58:50|40715.3|40695.3|40714.7|40694.7|40715.3|40695.3|40714.7|40694.7|4
1723467540000|2024-08-12 12:59:00|40712.8|40692.8|40710.3|40690.3|40717.8|40697.8|40707.8|40687.8|34
1723467550000|2024-08-12 12:59:10|40707.2|40687.2|40709.7|40689.7|40709.7|40689.7|40707.2|40687.2|5
1723467560000|2024-08-12 12:59:20|40710.3|40690.3|40710.3|40690.3|40710.3|40690.3|40710.3|40690.3|2
1723467570000|2024-08-12 12:59:30|40709.7|40689.7|40707.2|40687.2|40709.7|40689.7|40707.2|40687.2|4
1723467580000|2024-08-12 12:59:40|40710.3|40690.3|40712.2|40692.2|40712.2|40692.2|40709.7|40689.7|10
1723467590000|2024-08-12 12:59:50|40710.3|40690.3|40714.7|40694.7|40714.7|40694.7|40710.3|40690.3|1
1723467600000|2024-08-12 13:00:00|40715.3|40695.3|40695.3|40675.3|40721.6|40701.6|40687.2|40667.2|143
1723467610000|2024-08-12 13:00:10|40692.8|40672.8|40680.3|40660.3|40692.8|40672.8|40678.4|40658.4|44
1723467620000|2024-08-12 13:00:20|40682.2|40662.2|40680.3|40660.3|40683.4|40663.4|40675.9|40655.9|23
1723467630000|2024-08-12 13:00:30|40682.2|40662.2|40690.3|40670.3|40690.3|40670.3|40677.8|40657.8|23
1723467640000|2024-08-12 13:00:40|40687.8|40667.8|40680.3|40660.3|40692.2|40672.2|40680.3|40660.3|22
1723467650000|2024-08-12 13:00:50|40682.2|40662.2|40680.3|40660.3|40682.8|40662.8|40680.3|40660.3|12
1723467660000|2024-08-12 13:01:00|40685.3|40665.3|40682.2|40662.2|40692.2|40672.2|40682.2|40662.2|14
1723467670000|2024-08-12 13:01:10|40682.8|40662.8|40685.3|40665.3|40687.2|40667.2|40680.3|40660.3|14
1723467680000|2024-08-12 13:01:20|40684.7|40664.7|40677.2|40657.2|40684.7|40664.7|40677.2|40657.2|10
1723467690000|2024-08-12 13:01:30|40675.3|40655.3|40682.8|40662.8|40682.8|40662.8|40672.8|40652.8|28
1723467700000|2024-08-12 13:01:40|40682.2|40662.2|40687.2|40667.2|40687.2|40667.2|40682.2|40662.2|16
1723467710000|2024-08-12 13:01:50|40682.2|40662.2|40681.6|40661.6|40682.2|40662.2|40681.6|40661.6|18
1723467720000|2024-08-12 13:02:00|40679.1|40659.1|40661|40641|40679.1|40659.1|40661|40641|24
1723467730000|2024-08-12 13:02:10|40659.1|40639.1|40656|40636|40662.2|40642.2|40653.5|40633.5|24
1723467740000|2024-08-12 13:02:20|40654.1|40634.1|40651.6|40631.6|40656|40636|40649.1|40629.1|14
1723467750000|2024-08-12 13:02:30|40652.2|40632.2|40649.1|40629.1|40654.1|40634.1|40648.5|40628.5|11
1723467760000|2024-08-12 13:02:40|40648.5|40628.5|40659.1|40639.1|40659.1|40639.1|40648.5|40628.5|28
1723467770000|2024-08-12 13:02:50|40656|40636|40661|40641|40664.1|40644.1|40656|40636|22
1723467780000|2024-08-12 13:03:00|40661.6|40641.6|40661.6|40641.6|40664.1|40644.1|40661.6|40641.6|10
1723467790000|2024-08-12 13:03:10|40664.1|40644.1|40666.6|40646.6|40666.6|40646.6|40663.5|40643.5|18
1723467800000|2024-08-12 13:03:20|40667.2|40647.2|40659.1|40639.1|40668.5|40648.5|40656|40636|15
1723467810000|2024-08-12 13:03:30|40658.5|40638.5|40656.6|40636.6|40659.1|40639.1|40654.1|40634.1|22
1723467820000|2024-08-12 13:03:40|40659.1|40639.1|40659.7|40639.7|40661.6|40641.6|40659.1|40639.1|16
1723467830000|2024-08-12 13:03:50|40660.3|40640.3|40654.7|40634.7|40662.2|40642.2|40654.7|40634.7|3
1723467840000|2024-08-12 13:04:00|40652.2|40632.2|40641.6|40621.6|40654.7|40634.7|40641.6|40621.6|18
1723467850000|2024-08-12 13:04:10|40639.1|40619.1|40637.2|40617.2|40641.6|40621.6|40637.2|40617.2|12
1723467860000|2024-08-12 13:04:20|40636.6|40616.6|40639.7|40619.7|40639.7|40619.7|40634.7|40614.7|17
1723467870000|2024-08-12 13:04:30|40642.2|40622.2|40646.6|40626.6|40646.6|40626.6|40639.7|40619.7|2
1723467880000|2024-08-12 13:04:40|40644.7|40624.7|40640.3|40620.3|40646.6|40626.6|40640.3|40620.3|9
1723467890000|2024-08-12 13:04:50|40639.1|40619.1|40644.1|40624.1|40644.1|40624.1|40639.1|40619.1|12
1723467900000|2024-08-12 13:05:00|40647.2|40627.2|40652.2|40632.2|40652.2|40632.2|40647.2|40627.2|13
1723467910000|2024-08-12 13:05:10|40654.1|40634.1|40655.3|40635.3|40657.8|40637.8|40652.2|40632.2|5
1723467920000|2024-08-12 13:05:20|40652.8|40632.8|40655.3|40635.3|40655.3|40635.3|40652.8|40632.8|2
1723467930000|2024-08-12 13:05:30|40657.2|40637.2|40662.2|40642.2|40662.2|40642.2|40655.3|40635.3|8
1723467940000|2024-08-12 13:05:40|40660.3|40640.3|40664.7|40644.7|40665.3|40645.3|40660.3|40640.3|6
1723467950000|2024-08-12 13:05:50|40665.3|40645.3|40665.3|40645.3|40667.2|40647.2|40665.3|40645.3|10
1723467960000|2024-08-12 13:06:00|40664.7|40644.7|40647.8|40627.8|40664.7|40644.7|40647.8|40627.8|15
1723467970000|2024-08-12 13:06:10|40647.2|40627.2|40624.1|40604.1|40647.2|40627.2|40619.7|40599.7|43
1723467980000|2024-08-12 13:06:20|40624.7|40604.7|40637.2|40617.2|40637.2|40617.2|40624.7|40604.7|19
1723467990000|2024-08-12 13:06:30|40635.3|40615.3|40640.3|40620.3|40640.3|40620.3|40635.3|40615.3|16
1723468000000|2024-08-12 13:06:40|40642.2|40622.2|40647.2|40627.2|40647.2|40627.2|40640.3|40620.3|14
1723468010000|2024-08-12 13:06:50|40647.9|40627.9|40647.2|40627.2|40649.7|40629.7|40645.4|40625.4|10
1723468020000|2024-08-12 13:07:00|40644.7|40624.7|40649.7|40629.7|40652.2|40632.2|40644.7|40624.7|6
1723468030000|2024-08-12 13:07:10|40647.2|40627.2|40639.1|40619.1|40647.2|40627.2|40639.1|40619.1|9
1723468040000|2024-08-12 13:07:20|40637.2|40617.2|40637.2|40617.2|40637.9|40617.9|40634.7|40614.7|1
1723468050000|2024-08-12 13:07:30|40635.4|40615.4|40639.7|40619.7|40641.6|40621.6|40634.7|40614.7|4
1723468060000|2024-08-12 13:07:40|40641.6|40621.6|40644.7|40624.7|40645.4|40625.4|40641.6|40621.6|6
1723468070000|2024-08-12 13:07:50|40645.4|40625.4|40647.2|40627.2|40647.2|40627.2|40641|40621|19
1723468080000|2024-08-12 13:08:00|40644.7|40624.7|40645.4|40625.4|40652.2|40632.2|40644.7|40624.7|9
1723468090000|2024-08-12 13:08:10|40644.7|40624.7|40640.4|40620.4|40644.7|40624.7|40640.4|40620.4|15
1723468100000|2024-08-12 13:08:20|40637.9|40617.9|40632.9|40612.9|40637.9|40617.9|40632.2|40612.2|36
1723468110000|2024-08-12 13:08:30|40634.7|40614.7|40640.4|40620.4|40640.4|40620.4|40632.2|40612.2|6
1723468120000|2024-08-12 13:08:40|40642.2|40622.2|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|3
1723468130000|2024-08-12 13:08:50|40636|40616|40636|40616|40636|40616|40636|40616|6
1723468140000|2024-08-12 13:09:00|40637.9|40617.9|40651|40631|40651|40631|40637.9|40617.9|18
1723468150000|2024-08-12 13:09:10|40650.4|40630.4|40658.5|40638.5|40658.5|40638.5|40650.4|40630.4|12
1723468160000|2024-08-12 13:09:20|40657.9|40637.9|40655.4|40635.4|40657.9|40637.9|40655.4|40635.4|3
1723468170000|2024-08-12 13:09:30|40654.8|40634.8|40655.4|40635.4|40655.4|40635.4|40652.9|40632.9|6
1723468180000|2024-08-12 13:09:40|40657.3|40637.3|40657.3|40637.3|40657.3|40637.3|40654.8|40634.8|4
1723468190000|2024-08-12 13:09:50|40655.4|40635.4|40659.8|40639.8|40660.4|40640.4|40655.4|40635.4|6
1723468200000|2024-08-12 13:10:00|40660.4|40640.4|40666|40646|40668.5|40648.5|40660.4|40640.4|14
1723468210000|2024-08-12 13:10:10|40665.4|40645.4|40675.4|40655.4|40677.9|40657.9|40665.4|40645.4|29
1723468220000|2024-08-12 13:10:20|40673.5|40653.5|40664.8|40644.8|40673.5|40653.5|40664.8|40644.8|5
1723468230000|2024-08-12 13:10:30|40659.8|40639.8|40659.8|40639.8|40660.4|40640.4|40659.8|40639.8|6
1723468240000|2024-08-12 13:10:40|40657.3|40637.3|40655.4|40635.4|40659.8|40639.8|40655.4|40635.4|7
1723468250000|2024-08-12 13:10:50|40654.8|40634.8|40636|40616|40654.8|40634.8|40636|40616|11
1723468260000|2024-08-12 13:11:00|40635.4|40615.4|40640.4|40620.4|40640.4|40620.4|40632.9|40612.9|14
1723468270000|2024-08-12 13:11:10|40645.4|40625.4|40657.9|40637.9|40657.9|40637.9|40645.4|40625.4|8
1723468280000|2024-08-12 13:11:20|40662.3|40642.3|40670.4|40650.4|40673.5|40653.5|40662.3|40642.3|13
1723468290000|2024-08-12 13:11:30|40668.5|40648.5|40667.3|40647.3|40672.3|40652.3|40667.3|40647.3|11
1723468300000|2024-08-12 13:11:40|40665.4|40645.4|40664.8|40644.8|40665.4|40645.4|40661|40641|8
1723468310000|2024-08-12 13:11:50|40664.2|40644.2|40655.4|40635.4|40664.2|40644.2|40655.4|40635.4|5
1723468320000|2024-08-12 13:12:00|40652.3|40632.3|40660.4|40640.4|40661|40641|40652.3|40632.3|11
1723468330000|2024-08-12 13:12:10|40657.9|40637.9|40660.4|40640.4|40661|40641|40657.9|40637.9|7
1723468340000|2024-08-12 13:12:20|40658.5|40638.5|40667.3|40647.3|40667.3|40647.3|40658.5|40638.5|8
1723468350000|2024-08-12 13:12:30|40665.4|40645.4|40663.5|40643.5|40665.4|40645.4|40663.5|40643.5|6
1723468360000|2024-08-12 13:12:40|40664.8|40644.8|40669.2|40649.2|40669.2|40649.2|40662.9|40642.9|5
1723468370000|2024-08-12 13:12:50|40667.3|40647.3|40672.9|40652.9|40672.9|40652.9|40665.4|40645.4|18
1723468380000|2024-08-12 13:13:00|40672.3|40652.3|40657.3|40637.3|40672.3|40652.3|40657.3|40637.3|15
1723468390000|2024-08-12 13:13:10|40659.8|40639.8|40657.9|40637.9|40660.4|40640.4|40657.9|40637.9|7
1723468400000|2024-08-12 13:13:20|40659.8|40639.8|40669.8|40649.8|40669.8|40649.8|40659.8|40639.8|6
1723468410000|2024-08-12 13:13:30|40667.3|40647.3|40663.5|40643.5|40667.3|40647.3|40663.5|40643.5|3
1723468420000|2024-08-12 13:13:40|40661.6|40641.6|40658.5|40638.5|40663.5|40643.5|40658.5|40638.5|3
1723468430000|2024-08-12 13:13:50|40660.4|40640.4|40668.5|40648.5|40668.5|40648.5|40660.4|40640.4|17
1723468440000|2024-08-12 13:14:00|40670.4|40650.4|40693.5|40673.5|40693.5|40673.5|40670.4|40650.4|12
1723468450000|2024-08-12 13:14:10|40694.1|40674.1|40686.6|40666.6|40694.1|40674.1|40684.7|40664.7|7
1723468460000|2024-08-12 13:14:20|40684.7|40664.7|40683.5|40663.5|40686.6|40666.6|40683.5|40663.5|7
1723468470000|2024-08-12 13:14:30|40684.1|40664.1|40686.6|40666.6|40686.6|40666.6|40684.1|40664.1|13
1723468480000|2024-08-12 13:14:40|40687.2|40667.2|40691.6|40671.6|40693.5|40673.5|40687.2|40667.2|5
1723468490000|2024-08-12 13:14:50|40690.4|40670.4|40691.6|40671.6|40693.5|40673.5|40690.4|40670.4|2
1723468500000|2024-08-12 13:15:00|40693.5|40673.5|40691|40671|40693.5|40673.5|40691|40671|4
1723468510000|2024-08-12 13:15:10|40688.5|40668.5|40673.5|40653.5|40691|40671|40673.5|40653.5|35
1723468520000|2024-08-12 13:15:20|40675.4|40655.4|40677.9|40657.9|40677.9|40657.9|40675.4|40655.4|10
1723468530000|2024-08-12 13:15:30|40678.5|40658.5|40690.4|40670.4|40692.3|40672.3|40678.5|40658.5|7
1723468540000|2024-08-12 13:15:40|40689.8|40669.8|40687.9|40667.9|40689.8|40669.8|40684.8|40664.8|6
1723468550000|2024-08-12 13:15:50|40689.8|40669.8|40682.3|40662.3|40692.9|40672.9|40682.3|40662.3|14
1723468560000|2024-08-12 13:16:00|40680.4|40660.4|40675.4|40655.4|40682.3|40662.3|40675.4|40655.4|3
1723468570000|2024-08-12 13:16:10|40674.8|40654.8|40675.4|40655.4|40677.3|40657.3|40674.8|40654.8|7
1723468580000|2024-08-12 13:16:20|40677.3|40657.3|40675.4|40655.4|40677.3|40657.3|40675.4|40655.4|0
1723468590000|2024-08-12 13:16:30|40674.8|40654.8|40674.8|40654.8|40674.8|40654.8|40674.8|40654.8|1
1723468600000|2024-08-12 13:16:40|40674.2|40654.2|40674.8|40654.8|40674.8|40654.8|40672.3|40652.3|8
1723468610000|2024-08-12 13:16:50|40675.4|40655.4|40675.4|40655.4|40677.3|40657.3|40672.3|40652.3|3
1723468620000|2024-08-12 13:17:00|40677.3|40657.3|40680.4|40660.4|40681|40661|40675.4|40655.4|14
1723468630000|2024-08-12 13:17:10|40681|40661|40683.5|40663.5|40685.4|40665.4|40681|40661|5
1723468640000|2024-08-12 13:17:20|40685.4|40665.4|40686|40666|40688.5|40668.5|40683.5|40663.5|1
1723468650000|2024-08-12 13:17:30|40685.4|40665.4|40676|40656|40685.4|40665.4|40676|40656|3
1723468660000|2024-08-12 13:17:40|40673.5|40653.5|40673.5|40653.5|40673.5|40653.5|40673.5|40653.5|12
1723468670000|2024-08-12 13:17:50|40672.9|40652.9|40672.9|40652.9|40673.5|40653.5|40672.9|40652.9|1
1723468680000|2024-08-12 13:18:00|40673.5|40653.5|40660.4|40640.4|40673.5|40653.5|40660.4|40640.4|8
1723468690000|2024-08-12 13:18:10|40661|40641|40667.2|40647.2|40667.2|40647.2|40661|40641|5
1723468700000|2024-08-12 13:18:20|40666.6|40646.6|40669.1|40649.1|40669.1|40649.1|40666.6|40646.6|0
1723468710000|2024-08-12 13:18:30|40668.5|40648.5|40669.1|40649.1|40671.6|40651.6|40668.5|40648.5|1
1723468720000|2024-08-12 13:18:40|40671.6|40651.6|40676|40656|40676|40656|40671.6|40651.6|8
1723468730000|2024-08-12 13:18:50|40677.9|40657.9|40678.5|40658.5|40678.5|40658.5|40677.9|40657.9|3
1723468740000|2024-08-12 13:19:00|40680.4|40660.4|40678.5|40658.5|40680.4|40660.4|40678.5|40658.5|4
1723468750000|2024-08-12 13:19:10|40680.4|40660.4|40713.5|40693.5|40713.5|40693.5|40676|40656|33
1723468760000|2024-08-12 13:19:20|40711.6|40691.6|40711|40691|40713.5|40693.5|40709.1|40689.1|8
1723468770000|2024-08-12 13:19:30|40708.5|40688.5|40709.1|40689.1|40711.6|40691.6|40706.6|40686.6|3
1723468780000|2024-08-12 13:19:40|40711|40691|40718.5|40698.5|40718.5|40698.5|40711|40691|10
1723468790000|2024-08-12 13:19:50|40716.6|40696.6|40713.5|40693.5|40718.5|40698.5|40713.5|40693.5|9
1723468800000|2024-08-12 13:20:00|40714.1|40694.1|40721.6|40701.6|40721.6|40701.6|40713.5|40693.5|17
1723468810000|2024-08-12 13:20:10|40719.1|40699.1|40716.6|40696.6|40719.1|40699.1|40714.1|40694.1|12
1723468820000|2024-08-12 13:20:20|40721|40701|40721.6|40701.6|40723.5|40703.5|40718.5|40698.5|8
1723468830000|2024-08-12 13:20:30|40722.2|40702.2|40716.6|40696.6|40723.5|40703.5|40716.6|40696.6|3
1723468840000|2024-08-12 13:20:40|40714.1|40694.1|40711.6|40691.6|40716.6|40696.6|40711.6|40691.6|6
1723468850000|2024-08-12 13:20:50|40711|40691|40713.5|40693.5|40713.5|40693.5|40711|40691|1
1723468860000|2024-08-12 13:21:00|40711.6|40691.6|40714.7|40694.7|40716.6|40696.6|40711.6|40691.6|5
1723468870000|2024-08-12 13:21:10|40716.6|40696.6|40726|40706|40729.1|40709.1|40716.6|40696.6|10
1723468880000|2024-08-12 13:21:20|40726.6|40706.6|40724.1|40704.1|40728.5|40708.5|40724.1|40704.1|2
1723468890000|2024-08-12 13:21:30|40722.2|40702.2|40719.1|40699.1|40722.2|40702.2|40717.2|40697.2|4
1723468900000|2024-08-12 13:21:40|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40719.7|40699.7|4
1723468910000|2024-08-12 13:21:50|40719.7|40699.7|40724.1|40704.1|40726.6|40706.6|40719.7|40699.7|0
1723468920000|2024-08-12 13:22:00|40721.6|40701.6|40721.6|40701.6|40726.6|40706.6|40721.6|40701.6|2
1723468930000|2024-08-12 13:22:10|40719.1|40699.1|40708.5|40688.5|40719.1|40699.1|40708.5|40688.5|10
1723468940000|2024-08-12 13:22:20|40709.1|40689.1|40711|40691|40711|40691|40707.3|40687.3|2
1723468950000|2024-08-12 13:22:30|40711.6|40691.6|40713.5|40693.5|40713.5|40693.5|40709.8|40689.8|3
1723468960000|2024-08-12 13:22:40|40716|40696|40716|40696|40718.5|40698.5|40716|40696|3
1723468970000|2024-08-12 13:22:50|40714.1|40694.1|40714.1|40694.1|40716|40696|40714.1|40694.1|5
1723468980000|2024-08-12 13:23:00|40716|40696|40701.6|40681.6|40716.6|40696.6|40701.6|40681.6|9
1723468990000|2024-08-12 13:23:10|40701|40681|40696.6|40676.6|40701|40681|40694.8|40674.8|3
1723469000000|2024-08-12 13:23:20|40697.3|40677.3|40699.8|40679.8|40699.8|40679.8|40696.6|40676.6|3
1723469010000|2024-08-12 13:23:30|40701.6|40681.6|40697.3|40677.3|40701.6|40681.6|40694.8|40674.8|3
1723469020000|2024-08-12 13:23:40|40699.1|40679.1|40700.4|40680.4|40700.4|40680.4|40694.8|40674.8|8
1723469030000|2024-08-12 13:23:50|40701|40681|40709.1|40689.1|40709.1|40689.1|40701|40681|0
1723469040000|2024-08-12 13:24:00|40709.8|40689.8|40709.8|40689.8|40714.1|40694.1|40709.8|40689.8|10
1723469050000|2024-08-12 13:24:10|40707.9|40687.9|40712.3|40692.3|40712.3|40692.3|40707.3|40687.3|2
1723469060000|2024-08-12 13:24:20|40714.2|40694.2|40716.7|40696.7|40716.7|40696.7|40714.2|40694.2|4
1723469070000|2024-08-12 13:24:30|40719.2|40699.2|40726.7|40706.7|40728.5|40708.5|40719.2|40699.2|7
1723469080000|2024-08-12 13:24:40|40726|40706|40726.7|40706.7|40726.7|40706.7|40723.5|40703.5|5
1723469090000|2024-08-12 13:24:50|40726|40706|40722.3|40702.3|40726|40706|40722.3|40702.3|0
1723469100000|2024-08-12 13:25:00|40724.8|40704.8|40726.7|40706.7|40727.3|40707.3|40722.3|40702.3|1
1723469110000|2024-08-12 13:25:10|40729.8|40709.8|40739.2|40719.2|40739.2|40719.2|40729.8|40709.8|10
1723469120000|2024-08-12 13:25:20|40736.7|40716.7|40736.7|40716.7|40736.7|40716.7|40734.2|40714.2|12
1723469130000|2024-08-12 13:25:30|40736|40716|40731.7|40711.7|40736.7|40716.7|40731.7|40711.7|0
1723469140000|2024-08-12 13:25:40|40732.3|40712.3|40732.3|40712.3|40734.8|40714.8|40731.7|40711.7|21
1723469150000|2024-08-12 13:25:50|40731.7|40711.7|40734.8|40714.8|40734.8|40714.8|40731.7|40711.7|3
1723469160000|2024-08-12 13:26:00|40734.2|40714.2|40733.5|40713.5|40734.2|40714.2|40729.2|40709.2|9
1723469170000|2024-08-12 13:26:10|40731.7|40711.7|40731|40711|40732.3|40712.3|40731|40711|5
1723469180000|2024-08-12 13:26:20|40730.4|40710.4|40722.3|40702.3|40730.4|40710.4|40722.3|40702.3|19
1723469190000|2024-08-12 13:26:30|40724.2|40704.2|40727.3|40707.3|40727.3|40707.3|40724.2|40704.2|9
1723469200000|2024-08-12 13:26:40|40731.7|40711.7|40737.9|40717.9|40737.9|40717.9|40727.3|40707.3|8
1723469210000|2024-08-12 13:26:50|40736.1|40716.1|40734.2|40714.2|40738.6|40718.6|40734.2|40714.2|2
1723469220000|2024-08-12 13:27:00|40732.3|40712.3|40732.3|40712.3|40732.3|40712.3|40732.3|40712.3|1
1723469230000|2024-08-12 13:27:10|40734.8|40714.8|40734.8|40714.8|40734.8|40714.8|40731.7|40711.7|2
1723469240000|2024-08-12 13:27:20|40736.7|40716.7|40744.8|40724.8|40744.8|40724.8|40736.7|40716.7|15
1723469250000|2024-08-12 13:27:30|40747.3|40727.3|40742.3|40722.3|40747.3|40727.3|40742.3|40722.3|4
1723469260000|2024-08-12 13:27:40|40739.8|40719.8|40742.3|40722.3|40742.3|40722.3|40739.8|40719.8|4
1723469270000|2024-08-12 13:27:50|40739.8|40719.8|40736.7|40716.7|40741.7|40721.7|40736.7|40716.7|8
1723469280000|2024-08-12 13:28:00|40736.1|40716.1|40726.1|40706.1|40736.1|40716.1|40725.4|40705.4|6
1723469290000|2024-08-12 13:28:10|40724.2|40704.2|40717.3|40697.3|40726.1|40706.1|40717.3|40697.3|10
1723469300000|2024-08-12 13:28:20|40716.7|40696.7|40719.2|40699.2|40721.7|40701.7|40716.7|40696.7|8
1723469310000|2024-08-12 13:28:30|40719.8|40699.8|40721.7|40701.7|40721.7|40701.7|40719.2|40699.2|0
1723469320000|2024-08-12 13:28:40|40717.3|40697.3|40719.2|40699.2|40721.7|40701.7|40716.7|40696.7|6
1723469330000|2024-08-12 13:28:50|40719.8|40699.8|40725.5|40705.5|40725.5|40705.5|40719.8|40699.8|3
1723469340000|2024-08-12 13:29:00|40721.7|40701.7|40723.6|40703.6|40723.6|40703.6|40721.1|40701.1|6
1723469350000|2024-08-12 13:29:10|40726.1|40706.1|40728.6|40708.6|40728.6|40708.6|40724.2|40704.2|17
1723469360000|2024-08-12 13:29:20|40731.1|40711.1|40731.7|40711.7|40732.3|40712.3|40731.1|40711.1|32
1723469370000|2024-08-12 13:29:30|40731.1|40711.1|40726.7|40706.7|40731.7|40711.7|40726.1|40706.1|4
1723469380000|2024-08-12 13:29:40|40729.8|40709.8|40734.2|40714.2|40734.2|40714.2|40729.8|40709.8|2
1723469390000|2024-08-12 13:29:50|40734.8|40714.8|40741.7|40721.7|40741.7|40721.7|40734.8|40714.8|19
1723469400000|2024-08-12 13:30:00|40743.6|40723.6|40739.2|40719.2|40748.6|40728.6|40737.3|40717.3|13
1723469410000|2024-08-12 13:30:10|40739.8|40719.8|40737.3|40717.3|40742.3|40722.3|40737.3|40717.3|7
1723469420000|2024-08-12 13:30:20|40739.8|40719.8|40744.8|40724.8|40746.7|40726.7|40739.8|40719.8|4
1723469430000|2024-08-12 13:30:30|40744.2|40724.2|40756.7|40736.7|40757.3|40737.3|40742.9|40722.9|25
1723469440000|2024-08-12 13:30:40|40758.6|40738.6|40754.2|40734.2|40758.6|40738.6|40754.2|40734.2|1
1723469450000|2024-08-12 13:30:50|40756.7|40736.7|40761.7|40741.7|40761.7|40741.7|40754.2|40734.2|17
1723469460000|2024-08-12 13:31:00|40759.8|40739.8|40759.8|40739.8|40762.3|40742.3|40756.7|40736.7|35
1723469470000|2024-08-12 13:31:10|40762.3|40742.3|40766.7|40746.7|40767.9|40747.9|40762.3|40742.3|15
1723469480000|2024-08-12 13:31:20|40764.2|40744.2|40752.3|40732.3|40764.8|40744.8|40752.3|40732.3|33
1723469490000|2024-08-12 13:31:30|40751.7|40731.7|40756.7|40736.7|40757.3|40737.3|40751.7|40731.7|3
1723469500000|2024-08-12 13:31:40|40757.3|40737.3|40767.3|40747.3|40767.3|40747.3|40757.3|40737.3|3
1723469510000|2024-08-12 13:31:50|40769.2|40749.2|40766.7|40746.7|40771.7|40751.7|40761.7|40741.7|8
1723469520000|2024-08-12 13:32:00|40767.3|40747.3|40768.6|40748.6|40769.2|40749.2|40762.3|40742.3|6
1723469530000|2024-08-12 13:32:10|40769.2|40749.2|40791.7|40771.7|40791.7|40771.7|40766.7|40746.7|31
1723469540000|2024-08-12 13:32:20|40793.6|40773.6|40805.4|40785.4|40805.4|40785.4|40791.7|40771.7|57
1723469550000|2024-08-12 13:32:30|40807.3|40787.3|40827.9|40807.9|40827.9|40807.9|40805.4|40785.4|22
1723469560000|2024-08-12 13:32:40|40832.3|40812.3|40827.9|40807.9|40835.4|40815.4|40824.8|40804.8|25
1723469570000|2024-08-12 13:32:50|40832.9|40812.9|40828.5|40808.5|40836|40816|40828.5|40808.5|29
1723469580000|2024-08-12 13:33:00|40827.9|40807.9|40826|40806|40827.9|40807.9|40817.9|40797.9|32
1723469590000|2024-08-12 13:33:10|40829.8|40809.8|40836|40816|40836|40816|40827.9|40807.9|17
1723469600000|2024-08-12 13:33:20|40837.9|40817.9|40843.5|40823.5|40847.3|40827.3|40837.9|40817.9|23
1723469610000|2024-08-12 13:33:30|40842.9|40822.9|40841|40821|40846|40826|40841|40821|17
1723469620000|2024-08-12 13:33:40|40838.5|40818.5|40836|40816|40838.5|40818.5|40833.5|40813.5|18
1723469630000|2024-08-12 13:33:50|40837.9|40817.9|40856|40836|40857.9|40837.9|40837.9|40817.9|34
1723469640000|2024-08-12 13:34:00|40855.4|40835.4|40866|40846|40866|40846|40855.4|40835.4|35
1723469650000|2024-08-12 13:34:10|40868.5|40848.5|40858.5|40838.5|40871|40851|40858.5|40838.5|31
1723469660000|2024-08-12 13:34:20|40859.1|40839.1|40861|40841|40863.5|40843.5|40858.5|40838.5|6
1723469670000|2024-08-12 13:34:30|40861.6|40841.6|40871|40851|40871.6|40851.6|40861|40841|21
1723469680000|2024-08-12 13:34:40|40868.5|40848.5|40874.8|40854.8|40878.5|40858.5|40868.5|40848.5|31
1723469690000|2024-08-12 13:34:50|40875.4|40855.4|40873.5|40853.5|40876|40856|40870.4|40850.4|17
1723469700000|2024-08-12 13:35:00|40876|40856|40868.5|40848.5|40876|40856|40867.9|40847.9|17
1723469710000|2024-08-12 13:35:10|40867.9|40847.9|40880.4|40860.4|40881|40861|40867.9|40847.9|31
1723469720000|2024-08-12 13:35:20|40878.5|40858.5|40872.9|40852.9|40881|40861|40872.9|40852.9|30
1723469730000|2024-08-12 13:35:30|40871|40851|40863.5|40843.5|40871|40851|40862.9|40842.9|21
1723469740000|2024-08-12 13:35:40|40862.9|40842.9|40859.8|40839.8|40862.9|40842.9|40859.8|40839.8|7
1723469750000|2024-08-12 13:35:50|40860.4|40840.4|40859.8|40839.8|40862.9|40842.9|40859.8|40839.8|13
1723469760000|2024-08-12 13:36:00|40862.3|40842.3|40873.5|40853.5|40873.5|40853.5|40859.8|40839.8|27
1723469770000|2024-08-12 13:36:10|40876|40856|40914.1|40894.1|40914.1|40894.1|40876|40856|94
1723469780000|2024-08-12 13:36:20|40909.8|40889.8|40919.1|40899.1|40919.1|40899.1|40909.8|40889.8|31
1723469790000|2024-08-12 13:36:30|40916|40896|40902.3|40882.3|40916.6|40896.6|40901.6|40881.6|74
1723469800000|2024-08-12 13:36:40|40904.8|40884.8|40894.1|40874.1|40904.8|40884.8|40889.8|40869.8|23
1723469810000|2024-08-12 13:36:50|40894.8|40874.8|40902.3|40882.3|40904.8|40884.8|40894.8|40874.8|29
1723469820000|2024-08-12 13:37:00|40904.8|40884.8|40917.3|40897.3|40917.3|40897.3|40902.3|40882.3|21
1723469830000|2024-08-12 13:37:10|40916|40896|40911|40891|40919.8|40899.8|40908.5|40888.5|33
1723469840000|2024-08-12 13:37:20|40908.5|40888.5|40900.4|40880.4|40911|40891|40900.4|40880.4|25
1723469850000|2024-08-12 13:37:30|40901|40881|40905.4|40885.4|40905.4|40885.4|40900.4|40880.4|13
1723469860000|2024-08-12 13:37:40|40903.5|40883.5|40906|40886|40908.5|40888.5|40903.5|40883.5|13
1723469870000|2024-08-12 13:37:50|40903.5|40883.5|40892.9|40872.9|40903.5|40883.5|40892.9|40872.9|9
1723469880000|2024-08-12 13:38:00|40893.5|40873.5|40902.3|40882.3|40903.5|40883.5|40892.9|40872.9|14
1723469890000|2024-08-12 13:38:10|40901.7|40881.7|40892.9|40872.9|40901.7|40881.7|40887.9|40867.9|21
1723469900000|2024-08-12 13:38:20|40896.6|40876.6|40900.4|40880.4|40900.4|40880.4|40896.6|40876.6|1
1723469910000|2024-08-12 13:38:30|40902.3|40882.3|40897.9|40877.9|40902.3|40882.3|40897.9|40877.9|5
1723469920000|2024-08-12 13:38:40|40895.4|40875.4|40899.8|40879.8|40899.8|40879.8|40894.2|40874.2|30
1723469930000|2024-08-12 13:38:50|40900.4|40880.4|40899.2|40879.2|40902.3|40882.3|40899.2|40879.2|10
1723469940000|2024-08-12 13:39:00|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|40882.9|40862.9|40
1723469950000|2024-08-12 13:39:10|40899.8|40879.8|40907.3|40887.3|40909.2|40889.2|40899.2|40879.2|15
1723469960000|2024-08-12 13:39:20|40909.8|40889.8|40913.5|40893.5|40913.5|40893.5|40905.4|40885.4|19
1723469970000|2024-08-12 13:39:30|40914.1|40894.1|40909.8|40889.8|40915.4|40895.4|40909.8|40889.8|10
1723469980000|2024-08-12 13:39:40|40907.3|40887.3|40912.9|40892.9|40913.5|40893.5|40905.4|40885.4|21
1723469990000|2024-08-12 13:39:50|40911|40891|40912.9|40892.9|40915.4|40895.4|40910.4|40890.4|4
1723470000000|2024-08-12 13:40:00|40911|40891|40910.4|40890.4|40915.4|40895.4|40910.4|40890.4|18
1723470010000|2024-08-12 13:40:10|40911|40891|40905.4|40885.4|40912.9|40892.9|40905.4|40885.4|17
1723470020000|2024-08-12 13:40:20|40907.9|40887.9|40918.5|40898.5|40918.5|40898.5|40905.4|40885.4|18
1723470030000|2024-08-12 13:40:30|40921|40901|40920.4|40900.4|40922.9|40902.9|40918.5|40898.5|23
1723470040000|2024-08-12 13:40:40|40923.5|40903.5|40913.5|40893.5|40923.5|40903.5|40909.1|40889.1|20
1723470050000|2024-08-12 13:40:50|40915.4|40895.4|40918.5|40898.5|40920.4|40900.4|40915.4|40895.4|14
1723470060000|2024-08-12 13:41:00|40920.4|40900.4|40921|40901|40923.5|40903.5|40918.5|40898.5|18
1723470070000|2024-08-12 13:41:10|40918.5|40898.5|40918.5|40898.5|40921|40901|40916|40896|9
1723470080000|2024-08-12 13:41:20|40916|40896|40905.4|40885.4|40918.5|40898.5|40905.4|40885.4|19
1723470090000|2024-08-12 13:41:30|40903.5|40883.5|40887.3|40867.3|40903.5|40883.5|40887.3|40867.3|36
1723470100000|2024-08-12 13:41:40|40889.2|40869.2|40892.3|40872.3|40892.3|40872.3|40887.3|40867.3|19
1723470110000|2024-08-12 13:41:50|40889.8|40869.8|40884.8|40864.8|40889.8|40869.8|40884.8|40864.8|14
1723470120000|2024-08-12 13:42:00|40884.2|40864.2|40872.3|40852.3|40884.2|40864.2|40872.3|40852.3|23
1723470130000|2024-08-12 13:42:10|40869.8|40849.8|40857.3|40837.3|40869.8|40849.8|40857.3|40837.3|29
1723470140000|2024-08-12 13:42:20|40856.7|40836.7|40843.6|40823.6|40856.7|40836.7|40841.1|40821.1|47
1723470150000|2024-08-12 13:42:30|40845.5|40825.5|40845.5|40825.5|40848|40828|40843|40823|13
1723470160000|2024-08-12 13:42:40|40843.6|40823.6|40856.1|40836.1|40856.1|40836.1|40843.6|40823.6|4
1723470170000|2024-08-12 13:42:50|40855.5|40835.5|40851.7|40831.7|40859.2|40839.2|40851.7|40831.7|19
1723470180000|2024-08-12 13:43:00|40852.3|40832.3|40867.3|40847.3|40867.3|40847.3|40849.8|40829.8|20
1723470190000|2024-08-12 13:43:10|40869.2|40849.2|40869.8|40849.8|40871.7|40851.7|40869.2|40849.2|4
1723470200000|2024-08-12 13:43:20|40869.2|40849.2|40862.3|40842.3|40872.3|40852.3|40862.3|40842.3|24
1723470210000|2024-08-12 13:43:30|40861.7|40841.7|40857.3|40837.3|40862.3|40842.3|40857.3|40837.3|5
1723470220000|2024-08-12 13:43:40|40855.4|40835.4|40856.7|40836.7|40857.3|40837.3|40852.3|40832.3|9
1723470230000|2024-08-12 13:43:50|40854.2|40834.2|40849.8|40829.8|40857.3|40837.3|40849.8|40829.8|12
1723470240000|2024-08-12 13:44:00|40849.2|40829.2|40822.3|40802.3|40849.2|40829.2|40820.4|40800.4|47
1723470250000|2024-08-12 13:44:10|40819.8|40799.8|40811.7|40791.7|40824.2|40804.2|40809.2|40789.2|43
1723470260000|2024-08-12 13:44:20|40809.8|40789.8|40809.8|40789.8|40814.8|40794.8|40809.2|40789.2|7
1723470270000|2024-08-12 13:44:30|40809.2|40789.2|40807.3|40787.3|40809.8|40789.8|40804.8|40784.8|10
1723470280000|2024-08-12 13:44:40|40806.7|40786.7|40807.3|40787.3|40811.7|40791.7|40806.7|40786.7|10
1723470290000|2024-08-12 13:44:50|40806.1|40786.1|40794.2|40774.2|40806.1|40786.1|40794.2|40774.2|31
1723470300000|2024-08-12 13:45:00|40796.1|40776.1|40799.2|40779.2|40809.2|40789.2|40796.1|40776.1|39
1723470310000|2024-08-12 13:45:10|40797.3|40777.3|40812.3|40792.3|40812.3|40792.3|40796.7|40776.7|25
1723470320000|2024-08-12 13:45:20|40814.2|40794.2|40811.7|40791.7|40817.3|40797.3|40811.7|40791.7|17
1723470330000|2024-08-12 13:45:30|40812.3|40792.3|40818.6|40798.6|40818.6|40798.6|40808.6|40788.6|8
1723470340000|2024-08-12 13:45:40|40820.5|40800.5|40813.6|40793.6|40821.1|40801.1|40813.6|40793.6|14
1723470350000|2024-08-12 13:45:50|40816.1|40796.1|40818.6|40798.6|40821.1|40801.1|40816.1|40796.1|11
1723470360000|2024-08-12 13:46:00|40816.1|40796.1|40834.8|40814.8|40836.7|40816.7|40816.1|40796.1|20
1723470370000|2024-08-12 13:46:10|40834.2|40814.2|40812.9|40792.9|40834.2|40814.2|40812.3|40792.3|118
1723470380000|2024-08-12 13:46:20|40814.8|40794.8|40816|40796|40816|40796|40811|40791|9
1723470390000|2024-08-12 13:46:30|40818.5|40798.5|40825.4|40805.4|40825.4|40805.4|40818.5|40798.5|11
1723470400000|2024-08-12 13:46:40|40822.9|40802.9|40823.5|40803.5|40825.4|40805.4|40821|40801|12
1723470410000|2024-08-12 13:46:50|40825.4|40805.4|40823.5|40803.5|40825.4|40805.4|40821.6|40801.6|15
1723470420000|2024-08-12 13:47:00|40818.5|40798.5|40805.4|40785.4|40818.5|40798.5|40805.4|40785.4|50
1723470430000|2024-08-12 13:47:10|40801|40781|40810.4|40790.4|40810.4|40790.4|40796.6|40776.6|20
1723470440000|2024-08-12 13:47:20|40812.9|40792.9|40810.4|40790.4|40816|40796|40810.4|40790.4|16
1723470450000|2024-08-12 13:47:30|40808.5|40788.5|40808.5|40788.5|40808.5|40788.5|40806.6|40786.6|2
1723470460000|2024-08-12 13:47:40|40806|40786|40809.8|40789.8|40810.4|40790.4|40803.5|40783.5|7
1723470470000|2024-08-12 13:47:50|40811|40791|40808.5|40788.5|40811|40791|40805.4|40785.4|20
1723470480000|2024-08-12 13:48:00|40807.9|40787.9|40811|40791|40812.9|40792.9|40807.9|40787.9|6
1723470490000|2024-08-12 13:48:10|40812.9|40792.9|40813.5|40793.5|40813.5|40793.5|40809.1|40789.1|5
1723470500000|2024-08-12 13:48:20|40815.4|40795.4|40817.9|40797.9|40817.9|40797.9|40813.5|40793.5|10
1723470510000|2024-08-12 13:48:30|40818.5|40798.5|40822.3|40802.3|40825.4|40805.4|40818.5|40798.5|11
1723470520000|2024-08-12 13:48:40|40822.9|40802.9|40813.5|40793.5|40822.9|40802.9|40813.5|40793.5|16
1723470530000|2024-08-12 13:48:50|40812.9|40792.9|40799.8|40779.8|40812.9|40792.9|40795.4|40775.4|17
1723470540000|2024-08-12 13:49:00|40797.3|40777.3|40799.8|40779.8|40800.4|40780.4|40795.4|40775.4|12
1723470550000|2024-08-12 13:49:10|40801.7|40781.7|40789.2|40769.2|40802.3|40782.3|40789.2|40769.2|44
1723470560000|2024-08-12 13:49:20|40791.1|40771.1|40791.1|40771.1|40796.1|40776.1|40791.1|40771.1|16
1723470570000|2024-08-12 13:49:30|40793|40773|40796.1|40776.1|40796.1|40776.1|40793|40773|14
1723470580000|2024-08-12 13:49:40|40794.2|40774.2|40796.1|40776.1|40796.1|40776.1|40793.6|40773.6|8
1723470590000|2024-08-12 13:49:50|40793.6|40773.6|40789.2|40769.2|40793.6|40773.6|40788.6|40768.6|14
1723470600000|2024-08-12 13:50:00|40791.1|40771.1|40801.1|40781.1|40801.1|40781.1|40791.1|40771.1|23
1723470610000|2024-08-12 13:50:10|40803|40783|40807.3|40787.3|40807.3|40787.3|40801.1|40781.1|55
1723470620000|2024-08-12 13:50:20|40806.7|40786.7|40814.2|40794.2|40814.2|40794.2|40806.7|40786.7|18
1723470630000|2024-08-12 13:50:30|40813.6|40793.6|40804.2|40784.2|40814.2|40794.2|40804.2|40784.2|16
1723470640000|2024-08-12 13:50:40|40807.3|40787.3|40807.3|40787.3|40811.7|40791.7|40807.3|40787.3|61
1723470650000|2024-08-12 13:50:50|40806.7|40786.7|40824.2|40804.2|40826.7|40806.7|40806.7|40786.7|8
1723470660000|2024-08-12 13:51:00|40829.2|40809.2|40839.2|40819.2|40839.2|40819.2|40829.2|40809.2|6
1723470670000|2024-08-12 13:51:10|40839.8|40819.8|40842.3|40822.3|40842.3|40822.3|40837.9|40817.9|10
1723470680000|2024-08-12 13:51:20|40842.9|40822.9|40853.5|40833.5|40854.1|40834.1|40842.9|40822.9|10
1723470690000|2024-08-12 13:51:30|40852.9|40832.9|40855.4|40835.4|40858.5|40838.5|40852.3|40832.3|32
1723470700000|2024-08-12 13:51:40|40854.8|40834.8|40852.9|40832.9|40857.3|40837.3|40852.9|40832.9|9
1723470710000|2024-08-12 13:51:50|40852.3|40832.3|40847.3|40827.3|40852.3|40832.3|40844.8|40824.8|6
1723470720000|2024-08-12 13:52:00|40849.2|40829.2|40860.4|40840.4|40862.9|40842.9|40849.2|40829.2|16
1723470730000|2024-08-12 13:52:10|40862.3|40842.3|40864.8|40844.8|40867.3|40847.3|40860.4|40840.4|25
1723470740000|2024-08-12 13:52:20|40867.3|40847.3|40867.9|40847.9|40869.8|40849.8|40867.3|40847.3|6
1723470750000|2024-08-12 13:52:30|40865.4|40845.4|40854.8|40834.8|40865.4|40845.4|40854.8|40834.8|42
1723470760000|2024-08-12 13:52:40|40852.9|40832.9|40851|40831|40852.9|40832.9|40848.5|40828.5|10
1723470770000|2024-08-12 13:52:50|40852.9|40832.9|40853.5|40833.5|40858.5|40838.5|40852.9|40832.9|28
1723470780000|2024-08-12 13:53:00|40854.8|40834.8|40852.9|40832.9|40854.8|40834.8|40847.3|40827.3|20
1723470790000|2024-08-12 13:53:10|40853.5|40833.5|40855.4|40835.4|40855.4|40835.4|40851|40831|7
1723470800000|2024-08-12 13:53:20|40853.5|40833.5|40855.4|40835.4|40855.4|40835.4|40850.4|40830.4|15
1723470810000|2024-08-12 13:53:30|40853.5|40833.5|40861|40841|40861|40841|40851|40831|9
1723470820000|2024-08-12 13:53:40|40858.5|40838.5|40861|40841|40865.4|40845.4|40858.5|40838.5|4
1723470830000|2024-08-12 13:53:50|40863.5|40843.5|40861|40841|40863.5|40843.5|40860.4|40840.4|6
1723470840000|2024-08-12 13:54:00|40860.4|40840.4|40857.9|40837.9|40861|40841|40853.5|40833.5|21
1723470850000|2024-08-12 13:54:10|40856|40836|40861.1|40841.1|40862.3|40842.3|40853.5|40833.5|16
1723470860000|2024-08-12 13:54:20|40860.4|40840.4|40858.6|40838.6|40861.1|40841.1|40855.4|40835.4|6
1723470870000|2024-08-12 13:54:30|40857.9|40837.9|40859.2|40839.2|40859.2|40839.2|40855.4|40835.4|12
1723470880000|2024-08-12 13:54:40|40861.1|40841.1|40860.4|40840.4|40861.1|40841.1|40857.9|40837.9|47
1723470890000|2024-08-12 13:54:50|40858.6|40838.6|40860.4|40840.4|40860.4|40840.4|40855.4|40835.4|15
1723470900000|2024-08-12 13:55:00|40861.1|40841.1|40863.6|40843.6|40864.2|40844.2|40861.1|40841.1|9
1723470910000|2024-08-12 13:55:10|40861.7|40841.7|40863.6|40843.6|40863.6|40843.6|40858.6|40838.6|13
1723470920000|2024-08-12 13:55:20|40864.2|40844.2|40873.6|40853.6|40873.6|40853.6|40864.2|40844.2|18
1723470930000|2024-08-12 13:55:30|40874.2|40854.2|40875.4|40855.4|40876.1|40856.1|40870.4|40850.4|20
1723470940000|2024-08-12 13:55:40|40873.6|40853.6|40873.6|40853.6|40876.1|40856.1|40871.1|40851.1|2
1723470950000|2024-08-12 13:55:50|40871.1|40851.1|40869.2|40849.2|40872.9|40852.9|40869.2|40849.2|10
1723470960000|2024-08-12 13:56:00|40871.1|40851.1|40868.6|40848.6|40873.6|40853.6|40868.6|40848.6|6
1723470970000|2024-08-12 13:56:10|40871.1|40851.1|40871.1|40851.1|40871.1|40851.1|40866.1|40846.1|10
1723470980000|2024-08-12 13:56:20|40871.7|40851.7|40868.6|40848.6|40873.6|40853.6|40868.6|40848.6|10
1723470990000|2024-08-12 13:56:30|40866.1|40846.1|40868.6|40848.6|40868.6|40848.6|40866.1|40846.1|27
1723471000000|2024-08-12 13:56:40|40869.2|40849.2|40868.6|40848.6|40873.6|40853.6|40866.1|40846.1|23
1723471010000|2024-08-12 13:56:50|40868|40848|40866.1|40846.1|40868.6|40848.6|40866.1|40846.1|10
1723471020000|2024-08-12 13:57:00|40866.7|40846.7|40868.6|40848.6|40870.5|40850.5|40866.1|40846.1|3
1723471030000|2024-08-12 13:57:10|40866.1|40846.1|40853.6|40833.6|40868.6|40848.6|40853.6|40833.6|12
1723471040000|2024-08-12 13:57:20|40848.6|40828.6|40821.1|40801.1|40848.6|40828.6|40821.1|40801.1|18
1723471050000|2024-08-12 13:57:30|40818|40798|40811.1|40791.1|40821.1|40801.1|40811.1|40791.1|55
1723471060000|2024-08-12 13:57:40|40808.6|40788.6|40795.5|40775.5|40810.5|40790.5|40793.6|40773.6|12
1723471070000|2024-08-12 13:57:50|40794.8|40774.8|40793.6|40773.6|40794.8|40774.8|40788|40768|19
1723471080000|2024-08-12 13:58:00|40795.5|40775.5|40805.5|40785.5|40808.6|40788.6|40795.5|40775.5|27
1723471090000|2024-08-12 13:58:10|40808.6|40788.6|40810.5|40790.5|40811.1|40791.1|40806.1|40786.1|12
1723471100000|2024-08-12 13:58:20|40808.6|40788.6|40821.1|40801.1|40821.1|40801.1|40808.6|40788.6|9
1723471110000|2024-08-12 13:58:30|40818.6|40798.6|40829.9|40809.9|40831.7|40811.7|40818.6|40798.6|11
1723471120000|2024-08-12 13:58:40|40828|40808|40821.1|40801.1|40829.9|40809.9|40818.6|40798.6|17
1723471130000|2024-08-12 13:58:50|40823|40803|40830.5|40810.5|40832.4|40812.4|40823|40803|2
1723471140000|2024-08-12 13:59:00|40829.9|40809.9|40831.1|40811.1|40833.6|40813.6|40828.6|40808.6|8
1723471150000|2024-08-12 13:59:10|40833.6|40813.6|40813.6|40793.6|40833.6|40813.6|40813.6|40793.6|11
1723471160000|2024-08-12 13:59:20|40813|40793|40818.6|40798.6|40818.6|40798.6|40813|40793|17
1723471170000|2024-08-12 13:59:30|40818|40798|40816.1|40796.1|40818.6|40798.6|40816.1|40796.1|5
1723471180000|2024-08-12 13:59:40|40813.6|40793.6|40816.1|40796.1|40818|40798|40813.6|40793.6|1
1723471190000|2024-08-12 13:59:50|40820.5|40800.5|40808|40788|40820.5|40800.5|40808|40788|10
1723471200000|2024-08-12 14:00:00|40808.6|40788.6|40788.6|40768.6|40818.6|40798.6|40788.6|40768.6|58
1723471210000|2024-08-12 14:00:10|40786.7|40766.7|40783|40763|40788.6|40768.6|40780.5|40760.5|27
1723471220000|2024-08-12 14:00:20|40782.4|40762.4|40788.6|40768.6|40788.6|40768.6|40780.5|40760.5|11
1723471230000|2024-08-12 14:00:30|40786.1|40766.1|40780.5|40760.5|40786.1|40766.1|40779.9|40759.9|13
1723471240000|2024-08-12 14:00:40|40782.4|40762.4|40772.4|40752.4|40782.4|40762.4|40772.4|40752.4|18
1723471250000|2024-08-12 14:00:50|40773|40753|40767.4|40747.4|40774.9|40754.9|40763|40743|16
1723471260000|2024-08-12 14:01:00|40772.4|40752.4|40787.4|40767.4|40789.3|40769.3|40772.4|40752.4|30
1723471270000|2024-08-12 14:01:10|40785.5|40765.5|40780.5|40760.5|40785.5|40765.5|40777.4|40757.4|12
1723471280000|2024-08-12 14:01:20|40777.4|40757.4|40774.9|40754.9|40782.4|40762.4|40774.9|40754.9|22
1723471290000|2024-08-12 14:01:30|40775.5|40755.5|40779.3|40759.3|40779.3|40759.3|40774.9|40754.9|12
1723471300000|2024-08-12 14:01:40|40776.1|40756.1|40779.3|40759.3|40781.1|40761.1|40775.5|40755.5|14
1723471310000|2024-08-12 14:01:50|40781.1|40761.1|40788|40768|40789.9|40769.9|40778.6|40758.6|18
1723471320000|2024-08-12 14:02:00|40785.5|40765.5|40786.1|40766.1|40786.1|40766.1|40783|40763|16
1723471330000|2024-08-12 14:02:10|40788.6|40768.6|40790.5|40770.5|40793.6|40773.6|40788.6|40768.6|12
1723471340000|2024-08-12 14:02:20|40789.3|40769.3|40786.1|40766.1|40791.1|40771.1|40786.1|40766.1|6
1723471350000|2024-08-12 14:02:30|40789.3|40769.3|40788.7|40768.7|40795.5|40775.5|40788.6|40768.6|39
1723471360000|2024-08-12 14:02:40|40789.3|40769.3|40788|40768|40791.2|40771.2|40788|40768|9
1723471370000|2024-08-12 14:02:50|40786.2|40766.2|40796.1|40776.1|40796.1|40776.1|40780.5|40760.5|134
1723471380000|2024-08-12 14:03:00|40795.5|40775.5|40776.1|40756.1|40795.5|40775.5|40770.5|40750.5|25
1723471390000|2024-08-12 14:03:10|40775.5|40755.5|40780.5|40760.5|40780.5|40760.5|40775.5|40755.5|9
1723471400000|2024-08-12 14:03:20|40783|40763|40785.5|40765.5|40785.5|40765.5|40783|40763|6
1723471410000|2024-08-12 14:03:30|40787.4|40767.4|40796.1|40776.1|40797.4|40777.4|40787.4|40767.4|8
1723471420000|2024-08-12 14:03:40|40798|40778|40791.1|40771.1|40801.1|40781.1|40791.1|40771.1|15
1723471430000|2024-08-12 14:03:50|40789.2|40769.2|40796.1|40776.1|40796.1|40776.1|40789.2|40769.2|7
1723471440000|2024-08-12 14:04:00|40796.7|40776.7|40801.7|40781.7|40801.7|40781.7|40796.7|40776.7|14
1723471450000|2024-08-12 14:04:10|40803.6|40783.6|40801.1|40781.1|40811.1|40791.1|40798|40778|18
1723471460000|2024-08-12 14:04:20|40803.6|40783.6|40806.1|40786.1|40813|40793|40803.6|40783.6|10
1723471470000|2024-08-12 14:04:30|40806.7|40786.7|40803.6|40783.6|40808.6|40788.6|40803.6|40783.6|6
1723471480000|2024-08-12 14:04:40|40805.5|40785.5|40803.6|40783.6|40806.1|40786.1|40803|40783|9
1723471490000|2024-08-12 14:04:50|40804.2|40784.2|40789.9|40769.9|40804.2|40784.2|40789.9|40769.9|8
1723471500000|2024-08-12 14:05:00|40790.5|40770.5|40800.5|40780.5|40801.1|40781.1|40790.5|40770.5|13
1723471510000|2024-08-12 14:05:10|40801.1|40781.1|40803.6|40783.6|40805.5|40785.5|40801.1|40781.1|2
1723471520000|2024-08-12 14:05:20|40801.1|40781.1|40796.1|40776.1|40801.1|40781.1|40793.6|40773.6|5
1723471530000|2024-08-12 14:05:30|40796.7|40776.7|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|7
1723471540000|2024-08-12 14:05:40|40801.1|40781.1|40808.6|40788.6|40808.6|40788.6|40801.1|40781.1|9
1723471550000|2024-08-12 14:05:50|40810.5|40790.5|40808.6|40788.6|40810.5|40790.5|40808.6|40788.6|3
1723471560000|2024-08-12 14:06:00|40808|40788|40798.6|40778.6|40808.6|40788.6|40796.1|40776.1|21
1723471570000|2024-08-12 14:06:10|40801.1|40781.1|40806.1|40786.1|40806.1|40786.1|40801.1|40781.1|5
1723471580000|2024-08-12 14:06:20|40804.2|40784.2|40813.6|40793.6|40813.6|40793.6|40803.6|40783.6|9
1723471590000|2024-08-12 14:06:30|40818.6|40798.6|40823.6|40803.6|40826.1|40806.1|40818.6|40798.6|10
1723471600000|2024-08-12 14:06:40|40823|40803|40818.6|40798.6|40823.6|40803.6|40818.6|40798.6|5
1723471610000|2024-08-12 14:06:50|40816.1|40796.1|40791.7|40771.7|40816.1|40796.1|40791.1|40771.1|24
1723471620000|2024-08-12 14:07:00|40793.6|40773.6|40798.6|40778.6|40798.6|40778.6|40788.6|40768.6|9
1723471630000|2024-08-12 14:07:10|40796.1|40776.1|40793.6|40773.6|40798.6|40778.6|40793|40773|2
1723471640000|2024-08-12 14:07:20|40796.1|40776.1|40788.6|40768.6|40798.6|40778.6|40788.6|40768.6|19
1723471650000|2024-08-12 14:07:30|40786.1|40766.1|40781.1|40761.1|40786.1|40766.1|40781.1|40761.1|22
1723471660000|2024-08-12 14:07:40|40780.5|40760.5|40786.1|40766.1|40786.1|40766.1|40776.1|40756.1|23
1723471670000|2024-08-12 14:07:50|40786.7|40766.7|40783.6|40763.6|40788.6|40768.6|40783|40763|3
1723471680000|2024-08-12 14:08:00|40785.5|40765.5|40791.1|40771.1|40793|40773|40785.5|40765.5|24
1723471690000|2024-08-12 14:08:10|40788.6|40768.6|40798.6|40778.6|40798.6|40778.6|40788.6|40768.6|10
1723471700000|2024-08-12 14:08:20|40798|40778|40790.5|40770.5|40798|40778|40790.5|40770.5|16
1723471710000|2024-08-12 14:08:30|40791.1|40771.1|40796.1|40776.1|40798.6|40778.6|40791.1|40771.1|2
1723471720000|2024-08-12 14:08:40|40798.6|40778.6|40785.5|40765.5|40798.6|40778.6|40785.5|40765.5|5
1723471730000|2024-08-12 14:08:50|40783.6|40763.6|40788|40768|40788|40768|40783.6|40763.6|14
1723471740000|2024-08-12 14:09:00|40788.6|40768.6|40801.1|40781.1|40803|40783|40788.6|40768.6|5
1723471750000|2024-08-12 14:09:10|40803.6|40783.6|40809.9|40789.9|40809.9|40789.9|40803|40783|7
1723471760000|2024-08-12 14:09:20|40811.8|40791.8|40805.5|40785.5|40811.8|40791.8|40803|40783|5
1723471770000|2024-08-12 14:09:30|40804.9|40784.9|40803|40783|40804.9|40784.9|40798|40778|11
1723471780000|2024-08-12 14:09:40|40801.1|40781.1|40798|40778|40803|40783|40798|40778|1
1723471790000|2024-08-12 14:09:50|40798.6|40778.6|40800.5|40780.5|40800.5|40780.5|40796.1|40776.1|0
1723471800000|2024-08-12 14:10:00|40798.6|40778.6|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|2
1723471810000|2024-08-12 14:10:10|40803.6|40783.6|40805.5|40785.5|40807.4|40787.4|40803.6|40783.6|4
1723471820000|2024-08-12 14:10:20|40807.4|40787.4|40823|40803|40823.6|40803.6|40805.5|40785.5|5
1723471830000|2024-08-12 14:10:30|40821.1|40801.1|40820.5|40800.5|40823.6|40803.6|40820.5|40800.5|7
1723471840000|2024-08-12 14:10:40|40821.1|40801.1|40806.1|40786.1|40821.1|40801.1|40806.1|40786.1|14
1723471850000|2024-08-12 14:10:50|40808|40788|40803.6|40783.6|40808.6|40788.6|40803.6|40783.6|4
1723471860000|2024-08-12 14:11:00|40805.5|40785.5|40788.6|40768.6|40805.5|40785.5|40788.6|40768.6|9
1723471870000|2024-08-12 14:11:10|40785.5|40765.5|40789.9|40769.9|40789.9|40769.9|40783|40763|15
1723471880000|2024-08-12 14:11:20|40790.5|40770.5|40802.4|40782.4|40802.4|40782.4|40790.5|40770.5|10
1723471890000|2024-08-12 14:11:30|40804.3|40784.3|40807.4|40787.4|40807.4|40787.4|40802.4|40782.4|1
1723471900000|2024-08-12 14:11:40|40808|40788|40807.4|40787.4|40809.9|40789.9|40807.4|40787.4|5
1723471910000|2024-08-12 14:11:50|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|12
1723471920000|2024-08-12 14:12:00|40810.5|40790.5|40815.5|40795.5|40817.4|40797.4|40810.5|40790.5|27
1723471930000|2024-08-12 14:12:10|40814.9|40794.9|40812.4|40792.4|40815.5|40795.5|40812.4|40792.4|0
1723471940000|2024-08-12 14:12:20|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|0
1723471950000|2024-08-12 14:12:30|40812.4|40792.4|40814.3|40794.3|40814.3|40794.3|40812.4|40792.4|5
1723471960000|2024-08-12 14:12:40|40816.8|40796.8|40814.9|40794.9|40816.8|40796.8|40812.4|40792.4|1
1723471970000|2024-08-12 14:12:50|40815.5|40795.5|40819.3|40799.3|40819.9|40799.9|40815.5|40795.5|5
1723471980000|2024-08-12 14:13:00|40819.9|40799.9|40819.9|40799.9|40822.4|40802.4|40819.3|40799.3|7
1723471990000|2024-08-12 14:13:10|40817.4|40797.4|40827.4|40807.4|40827.4|40807.4|40816.8|40796.8|12
1723472000000|2024-08-12 14:13:20|40829.3|40809.3|40824.9|40804.9|40831.8|40811.8|40824.3|40804.3|10
1723472010000|2024-08-12 14:13:30|40824.3|40804.3|40814.9|40794.9|40824.3|40804.3|40814.9|40794.9|11
1723472020000|2024-08-12 14:13:40|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40812.4|40792.4|7
1723472030000|2024-08-12 14:13:50|40819.9|40799.9|40824.9|40804.9|40827.4|40807.4|40817.4|40797.4|10
1723472040000|2024-08-12 14:14:00|40827.4|40807.4|40834.3|40814.3|40834.3|40814.3|40824.9|40804.9|26
1723472050000|2024-08-12 14:14:10|40835.5|40815.5|40841.1|40821.1|40841.1|40821.1|40835.5|40815.5|12
1723472060000|2024-08-12 14:14:20|40841.7|40821.7|40843.6|40823.6|40846.1|40826.1|40841.1|40821.1|16
1723472070000|2024-08-12 14:14:30|40845.5|40825.5|40851.7|40831.7|40851.7|40831.7|40845.5|40825.5|12
1723472080000|2024-08-12 14:14:40|40853.6|40833.6|40853.6|40833.6|40863|40843|40853.6|40833.6|22
1723472090000|2024-08-12 14:14:50|40853|40833|40853|40833|40853|40833|40848|40828|7
1723472100000|2024-08-12 14:15:00|40851.1|40831.1|40848|40828|40853.6|40833.6|40848|40828|10
1723472110000|2024-08-12 14:15:10|40847.4|40827.4|40833.6|40813.6|40848|40828|40833.6|40813.6|11
1723472120000|2024-08-12 14:15:20|40836.1|40816.1|40838.6|40818.6|40841.1|40821.1|40836.1|40816.1|10
1723472130000|2024-08-12 14:15:30|40841.1|40821.1|40836.1|40816.1|40843.6|40823.6|40836.1|40816.1|9
1723472140000|2024-08-12 14:15:40|40836.8|40816.8|40831.1|40811.1|40838.6|40818.6|40831.1|40811.1|5
1723472150000|2024-08-12 14:15:50|40831.8|40811.8|40831.1|40811.1|40833.6|40813.6|40828.6|40808.6|4
1723472160000|2024-08-12 14:16:00|40833.6|40813.6|40838.6|40818.6|40838.6|40818.6|40833.6|40813.6|10
1723472170000|2024-08-12 14:16:10|40839.3|40819.3|40840.5|40820.5|40841.1|40821.1|40838.6|40818.6|5
1723472180000|2024-08-12 14:16:20|40838.6|40818.6|40841.1|40821.1|40841.1|40821.1|40838.6|40818.6|4
1723472190000|2024-08-12 14:16:30|40838.6|40818.6|40838.6|40818.6|40841.1|40821.1|40838.6|40818.6|5
1723472200000|2024-08-12 14:16:40|40836.1|40816.1|40841.1|40821.1|40841.1|40821.1|40833.6|40813.6|17
1723472210000|2024-08-12 14:16:50|40843.6|40823.6|40848.6|40828.6|40848.6|40828.6|40843.6|40823.6|8
1723472220000|2024-08-12 14:17:00|40850.5|40830.5|40844.9|40824.9|40850.5|40830.5|40844.9|40824.9|17
1723472230000|2024-08-12 14:17:10|40843|40823|40826.1|40806.1|40843|40823|40826.1|40806.1|17
1723472240000|2024-08-12 14:17:20|40825.5|40805.5|40818|40798|40825.5|40805.5|40816.8|40796.8|6
1723472250000|2024-08-12 14:17:30|40817.4|40797.4|40801.2|40781.2|40817.4|40797.4|40801.2|40781.2|8
1723472260000|2024-08-12 14:17:40|40798.7|40778.7|40796.2|40776.2|40798.7|40778.7|40793.7|40773.7|10
1723472270000|2024-08-12 14:17:50|40793.7|40773.7|40795.5|40775.5|40795.5|40775.5|40793.7|40773.7|5
1723472280000|2024-08-12 14:18:00|40798|40778|40812.4|40792.4|40812.4|40792.4|40798|40778|13
1723472290000|2024-08-12 14:18:10|40813|40793|40809.9|40789.9|40814.9|40794.9|40808|40788|16
1723472300000|2024-08-12 14:18:20|40810.5|40790.5|40813|40793|40813|40793|40810.5|40790.5|3
1723472310000|2024-08-12 14:18:30|40812.4|40792.4|40813|40793|40815.5|40795.5|40810.5|40790.5|6
1723472320000|2024-08-12 14:18:40|40812.4|40792.4|40809.9|40789.9|40815.5|40795.5|40809.9|40789.9|9
1723472330000|2024-08-12 14:18:50|40804.9|40784.9|40804.9|40784.9|40805.5|40785.5|40804.3|40784.3|4
1723472340000|2024-08-12 14:19:00|40804.3|40784.3|40807.4|40787.4|40809.9|40789.9|40804.3|40784.3|4
1723472350000|2024-08-12 14:19:10|40809.9|40789.9|40805.5|40785.5|40809.9|40789.9|40804.9|40784.9|1
1723472360000|2024-08-12 14:19:20|40804.9|40784.9|40799.9|40779.9|40807.4|40787.4|40799.9|40779.9|0
1723472370000|2024-08-12 14:19:30|40798.1|40778.1|40793.1|40773.1|40798.1|40778.1|40793.1|40773.1|1
1723472380000|2024-08-12 14:19:40|||||||||16
1723472390000|2024-08-12 14:19:50|40792.4|40772.4|40784.9|40764.9|40792.4|40772.4|40784.9|40764.9|1
1723472400000|2024-08-12 14:20:00|40783.1|40763.1|40784.9|40764.9|40789.9|40769.9|40783.1|40763.1|6
1723472410000|2024-08-12 14:20:10|40784.3|40764.3|40772.4|40752.4|40784.3|40764.3|40766.8|40746.8|51
1723472420000|2024-08-12 14:20:20|40771.8|40751.8|40769.9|40749.9|40774.3|40754.3|40769.9|40749.9|2
1723472430000|2024-08-12 14:20:30|40767.4|40747.4|40767.4|40747.4|40772.4|40752.4|40764.3|40744.3|19
1723472440000|2024-08-12 14:20:40|40769.3|40749.3|40766.8|40746.8|40769.3|40749.3|40764.3|40744.3|18
1723472450000|2024-08-12 14:20:50|40769.3|40749.3|40769.9|40749.9|40769.9|40749.9|40764.9|40744.9|17
1723472460000|2024-08-12 14:21:00|40771.8|40751.8|40769.3|40749.3|40774.3|40754.3|40769.3|40749.3|8
1723472470000|2024-08-12 14:21:10|40771.8|40751.8|40771.8|40751.8|40774.3|40754.3|40769.3|40749.3|6
1723472480000|2024-08-12 14:21:20|40769.9|40749.9|40781.8|40761.8|40781.8|40761.8|40769.3|40749.3|11
1723472490000|2024-08-12 14:21:30|40781.2|40761.2|40784.3|40764.3|40787.5|40767.5|40779.3|40759.3|12
1723472500000|2024-08-12 14:21:40|40782.5|40762.5|40780|40760|40782.5|40762.5|40780|40760|5
1723472510000|2024-08-12 14:21:50|40782.5|40762.5|40780|40760|40782.5|40762.5|40777.5|40757.5|5
1723472520000|2024-08-12 14:22:00|40780.6|40760.6|40780|40760|40782.5|40762.5|40779.3|40759.3|2
1723472530000|2024-08-12 14:22:10|40779.3|40759.3|40782.5|40762.5|40783.1|40763.1|40775|40755|25
1723472540000|2024-08-12 14:22:20|40781.8|40761.8|40776.8|40756.8|40781.8|40761.8|40776.8|40756.8|1
1723472550000|2024-08-12 14:22:30|40777.5|40757.5|40770|40750|40777.5|40757.5|40770|40750|4
1723472560000|2024-08-12 14:22:40|40769.3|40749.3|40765|40745|40769.3|40749.3|40765|40745|4
1723472570000|2024-08-12 14:22:50|40764.3|40744.3|40771.8|40751.8|40772.5|40752.5|40762.5|40742.5|8
1723472580000|2024-08-12 14:23:00|40773.7|40753.7|40774.3|40754.3|40778.1|40758.1|40770|40750|5
1723472590000|2024-08-12 14:23:10|40773.7|40753.7|40774.3|40754.3|40775|40755|40770|40750|3
1723472600000|2024-08-12 14:23:20|40773.7|40753.7|40776.9|40756.9|40776.9|40756.9|40773.7|40753.7|10
1723472610000|2024-08-12 14:23:30|40779.4|40759.4|40782.5|40762.5|40784.4|40764.4|40779.4|40759.4|5
1723472620000|2024-08-12 14:23:40|40784.4|40764.4|40781.9|40761.9|40784.4|40764.4|40781.9|40761.9|8
1723472630000|2024-08-12 14:23:50|40783.7|40763.7|40791.2|40771.2|40791.2|40771.2|40783.7|40763.7|16
1723472640000|2024-08-12 14:24:00|40789.4|40769.4|40791.9|40771.9|40794.4|40774.4|40789.4|40769.4|0
1723472650000|2024-08-12 14:24:10|40792.5|40772.5|40792.5|40772.5|40794.4|40774.4|40790|40770|4
1723472660000|2024-08-12 14:24:20|40790.6|40770.6|40785|40765|40790.6|40770.6|40782.5|40762.5|10
1723472670000|2024-08-12 14:24:30|40785.6|40765.6|40789.4|40769.4|40789.4|40769.4|40785|40765|3
1723472680000|2024-08-12 14:24:40|40790|40770|40789.4|40769.4|40790|40770|40785|40765|6
1723472690000|2024-08-12 14:24:50|40790|40770|40802.5|40782.5|40802.5|40782.5|40790|40770|20
1723472700000|2024-08-12 14:25:00|40804.4|40784.4|40810.6|40790.6|40810.6|40790.6|40804.4|40784.4|10
1723472710000|2024-08-12 14:25:10|40811.2|40791.2|40813.7|40793.7|40818.1|40798.1|40811.2|40791.2|10
1723472720000|2024-08-12 14:25:20|40811.2|40791.2|40811.2|40791.2|40813.7|40793.7|40811.2|40791.2|12
1723472730000|2024-08-12 14:25:30|40810.6|40790.6|40815.6|40795.6|40815.6|40795.6|40808.7|40788.7|6
1723472740000|2024-08-12 14:25:40|40816.2|40796.2|40822.5|40802.5|40822.5|40802.5|40816.2|40796.2|7
1723472750000|2024-08-12 14:25:50|40823.1|40803.1|40828.7|40808.7|40829.3|40809.3|40823.1|40803.1|16
1723472760000|2024-08-12 14:26:00|40830.6|40810.6|40833.7|40813.7|40833.7|40813.7|40828.7|40808.7|11
1723472770000|2024-08-12 14:26:10|40836.2|40816.2|40831.8|40811.8|40836.2|40816.2|40831.8|40811.8|6
1723472780000|2024-08-12 14:26:20|40833.7|40813.7|40831.2|40811.2|40833.7|40813.7|40831.2|40811.2|2
1723472790000|2024-08-12 14:26:30|40830.6|40810.6|40834.3|40814.3|40834.3|40814.3|40830.6|40810.6|4
1723472800000|2024-08-12 14:26:40|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40833.7|40813.7|15
1723472810000|2024-08-12 14:26:50|40838.7|40818.7|40850.6|40830.6|40850.6|40830.6|40838.7|40818.7|9
1723472820000|2024-08-12 14:27:00|40852.5|40832.5|40851.2|40831.2|40855.6|40835.6|40851.2|40831.2|9
1723472830000|2024-08-12 14:27:10|40850.6|40830.6|40843.7|40823.7|40850.6|40830.6|40843.1|40823.1|27
1723472840000|2024-08-12 14:27:20|40844.3|40824.3|40850.6|40830.6|40850.6|40830.6|40843.7|40823.7|8
1723472850000|2024-08-12 14:27:30|40848.7|40828.7|40845.6|40825.6|40850.6|40830.6|40845.6|40825.6|7
1723472860000|2024-08-12 14:27:40|40846.2|40826.2|40843.1|40823.1|40846.2|40826.2|40843.1|40823.1|7
1723472870000|2024-08-12 14:27:50|40842.5|40822.5|40833.7|40813.7|40843.1|40823.1|40831.2|40811.2|4
1723472880000|2024-08-12 14:28:00|40831.8|40811.8|40833.7|40813.7|40833.7|40813.7|40831.2|40811.2|5
1723472890000|2024-08-12 14:28:10|40835.6|40815.6|40843.1|40823.1|40843.1|40823.1|40835.6|40815.6|2
1723472900000|2024-08-12 14:28:20|40841.2|40821.2|40848.7|40828.7|40848.7|40828.7|40838.7|40818.7|8
1723472910000|2024-08-12 14:28:30|40846.2|40826.2|40850.6|40830.6|40850.6|40830.6|40846.2|40826.2|13
1723472920000|2024-08-12 14:28:40|40853.1|40833.1|40848.7|40828.7|40853.1|40833.1|40846.2|40826.2|8
1723472930000|2024-08-12 14:28:50|40846.2|40826.2|40841.8|40821.8|40846.2|40826.2|40841.8|40821.8|51
1723472940000|2024-08-12 14:29:00|40839.3|40819.3|40846.2|40826.2|40846.2|40826.2|40838.7|40818.7|12
1723472950000|2024-08-12 14:29:10|40843.7|40823.7|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|1
1723472960000|2024-08-12 14:29:20|40843.7|40823.7|40851.2|40831.2|40851.2|40831.2|40843.7|40823.7|4
1723472970000|2024-08-12 14:29:30|40848.7|40828.7|40848.7|40828.7|40853.7|40833.7|40848.7|40828.7|4
1723472980000|2024-08-12 14:29:40|40847.5|40827.5|40833.1|40813.1|40847.5|40827.5|40833.1|40813.1|20
1723472990000|2024-08-12 14:29:50|40831.2|40811.2|40837.5|40817.5|40837.5|40817.5|40831.2|40811.2|2
1723473000000|2024-08-12 14:30:00|40836.2|40816.2|40850.6|40830.6|40850.6|40830.6|40836.2|40816.2|12
1723473010000|2024-08-12 14:30:10|40848.7|40828.7|40846.2|40826.2|40850.6|40830.6|40846.2|40826.2|6
1723473020000|2024-08-12 14:30:20|40848.7|40828.7|40851.2|40831.2|40851.2|40831.2|40848.7|40828.7|7
1723473030000|2024-08-12 14:30:30|40848.7|40828.7|40855.6|40835.6|40855.6|40835.6|40848.7|40828.7|5
1723473040000|2024-08-12 14:30:40|40857.5|40837.5|40858.7|40838.7|40860.6|40840.6|40857.5|40837.5|8
1723473050000|2024-08-12 14:30:50|40858.1|40838.1|40858.7|40838.7|40858.7|40838.7|40856.2|40836.2|2
1723473060000|2024-08-12 14:31:00|40861.2|40841.2|40866.2|40846.2|40866.2|40846.2|40861.2|40841.2|26
1723473070000|2024-08-12 14:31:10|40865.6|40845.6|40863.1|40843.1|40865.6|40845.6|40863.1|40843.1|8
1723473080000|2024-08-12 14:31:20|40860.6|40840.6|40853.1|40833.1|40860.6|40840.6|40853.1|40833.1|10
1723473090000|2024-08-12 14:31:30|40850.6|40830.6|40848.7|40828.7|40850.6|40830.6|40844.3|40824.3|7
1723473100000|2024-08-12 14:31:40|40850.6|40830.6|40853.7|40833.7|40853.7|40833.7|40850.6|40830.6|5
1723473110000|2024-08-12 14:31:50|40851.2|40831.2|40866.2|40846.2|40866.2|40846.2|40851.2|40831.2|11
1723473120000|2024-08-12 14:32:00|40868.7|40848.7|40875.6|40855.6|40875.6|40855.6|40868.7|40848.7|11
1723473130000|2024-08-12 14:32:10|40876.2|40856.2|40901.2|40881.2|40903.1|40883.1|40876.2|40856.2|39
1723473140000|2024-08-12 14:32:20|40898.7|40878.7|40948.7|40928.7|40949.3|40929.3|40898.7|40878.7|79
1723473150000|2024-08-12 14:32:30|40949.3|40929.3|40957.5|40937.5|40958.7|40938.7|40948.1|40928.1|129
1723473160000|2024-08-12 14:32:40|40955.6|40935.6|40953.7|40933.7|40955.6|40935.6|40948.7|40928.7|26
1723473170000|2024-08-12 14:32:50|40956.2|40936.2|40963.7|40943.7|40966.2|40946.2|40956.2|40936.2|27
1723473180000|2024-08-12 14:33:00|40958.7|40938.7|40966.8|40946.8|40966.8|40946.8|40958.7|40938.7|18
1723473190000|2024-08-12 14:33:10|40963.7|40943.7|40966.8|40946.8|40966.8|40946.8|40963.7|40943.7|29
1723473200000|2024-08-12 14:33:20|40964.9|40944.9|40982.4|40962.4|40982.4|40962.4|40964.9|40944.9|42
1723473210000|2024-08-12 14:33:30|40984.9|40964.9|40969.9|40949.9|40991.8|40971.8|40969.9|40949.9|58
1723473220000|2024-08-12 14:33:40|40969.3|40949.3|40973|40953|40973|40953|40966.8|40946.8|22
1723473230000|2024-08-12 14:33:50|40972.4|40952.4|40964.3|40944.3|40974.9|40954.9|40964.3|40944.3|13
1723473240000|2024-08-12 14:34:00|40963.7|40943.7|40964.9|40944.9|40964.9|40944.9|40959.9|40939.9|8
1723473250000|2024-08-12 14:34:10|40969.9|40949.9|40947.4|40927.4|40969.9|40949.9|40947.4|40927.4|9
1723473260000|2024-08-12 14:34:20|40946.8|40926.8|40934.9|40914.9|40946.8|40926.8|40932.4|40912.4|2
1723473270000|2024-08-12 14:34:30|40936.8|40916.8|40935.5|40915.5|40939.9|40919.9|40932.4|40912.4|15
1723473280000|2024-08-12 14:34:40|40933|40913|40929.3|40909.3|40937.4|40917.4|40929.3|40909.3|14
1723473290000|2024-08-12 14:34:50|40929.9|40909.9|40934.9|40914.9|40934.9|40914.9|40929.9|40909.9|10
1723473300000|2024-08-12 14:35:00|40937.4|40917.4|40934.3|40914.3|40939.9|40919.9|40932.4|40912.4|12
1723473310000|2024-08-12 14:35:10|40932.4|40912.4|40942.4|40922.4|40942.4|40922.4|40931.8|40911.8|15
1723473320000|2024-08-12 14:35:20|40939.9|40919.9|40934.9|40914.9|40942.4|40922.4|40934.9|40914.9|4
1723473330000|2024-08-12 14:35:30|40936.8|40916.8|40937.4|40917.4|40941.8|40921.8|40934.9|40914.9|7
1723473340000|2024-08-12 14:35:40|40941.8|40921.8|40938.7|40918.7|40941.8|40921.8|40934.9|40914.9|12
1723473350000|2024-08-12 14:35:50|40940.6|40920.6|40944.3|40924.3|40947.4|40927.4|40940.6|40920.6|7
1723473360000|2024-08-12 14:36:00|40942.4|40922.4|40954.9|40934.9|40954.9|40934.9|40942.4|40922.4|5
1723473370000|2024-08-12 14:36:10|40954.3|40934.3|40954.9|40934.9|40954.9|40934.9|40952.4|40932.4|1
1723473380000|2024-08-12 14:36:20|40956.8|40936.8|40962.4|40942.4|40962.4|40942.4|40954.9|40934.9|10
1723473390000|2024-08-12 14:36:30|40959.9|40939.9|40977.4|40957.4|40977.4|40957.4|40959.9|40939.9|9
1723473400000|2024-08-12 14:36:40|40975.6|40955.6|40989.9|40969.9|40992.4|40972.4|40975.6|40955.6|28
1723473410000|2024-08-12 14:36:50|40989.3|40969.3|40991.8|40971.8|40991.8|40971.8|40987.4|40967.4|8
1723473420000|2024-08-12 14:37:00|40989.9|40969.9|41005|40985|41007.5|40987.5|40989.9|40969.9|20
1723473430000|2024-08-12 14:37:10|41009.3|40989.3|41010|40990|41010|40990|41005|40985|13
1723473440000|2024-08-12 14:37:20|41010.6|40990.6|41020|41000|41022.5|41002.5|41010.6|40990.6|41
1723473450000|2024-08-12 14:37:30|41025|41005|41029.3|41009.3|41029.3|41009.3|41025|41005|55
1723473460000|2024-08-12 14:37:40|41030|41010|41031.8|41011.8|41031.8|41011.8|41030|41010|6
1723473470000|2024-08-12 14:37:50|41032.5|41012.5|41041.2|41021.2|41041.2|41021.2|41032.5|41012.5|12
1723473480000|2024-08-12 14:38:00|41039.3|41019.3|41016.2|40996.2|41040|41020|41016.2|40996.2|61
1723473490000|2024-08-12 14:38:10|41013.7|40993.7|40998.7|40978.7|41013.7|40993.7|40998.7|40978.7|27
1723473500000|2024-08-12 14:38:20|41001.2|40981.2|40988.7|40968.7|41001.2|40981.2|40988.7|40968.7|12
1723473510000|2024-08-12 14:38:30|40990.6|40970.6|40998.1|40978.1|40998.1|40978.1|40988.7|40968.7|40
1723473520000|2024-08-12 14:38:40|40998.7|40978.7|40993.7|40973.7|40998.7|40978.7|40991.2|40971.2|6
1723473530000|2024-08-12 14:38:50|40994.3|40974.3|40996.2|40976.2|40996.2|40976.2|40988.7|40968.7|10
1723473540000|2024-08-12 14:39:00|40998.7|40978.7|40993.7|40973.7|41001.2|40981.2|40993.7|40973.7|17
1723473550000|2024-08-12 14:39:10|40993.1|40973.1|40981.2|40961.2|40993.1|40973.1|40981.2|40961.2|13
1723473560000|2024-08-12 14:39:20|40978.7|40958.7|40973.1|40953.1|40978.7|40958.7|40971.2|40951.2|7
1723473570000|2024-08-12 14:39:30|40971.2|40951.2|40971.2|40951.2|40976.2|40956.2|40971.2|40951.2|13
1723473580000|2024-08-12 14:39:40|40970.6|40950.6|40963.7|40943.7|40970.6|40950.6|40963.7|40943.7|4
1723473590000|2024-08-12 14:39:50|40965.6|40945.6|40973.1|40953.1|40973.1|40953.1|40961.2|40941.2|8
1723473600000|2024-08-12 14:40:00|40973.7|40953.7|40998.7|40978.7|40998.7|40978.7|40973.7|40953.7|15
1723473610000|2024-08-12 14:40:10|41001.2|40981.2|40993.7|40973.7|41001.2|40981.2|40993.7|40973.7|8
1723473620000|2024-08-12 14:40:20|40993.1|40973.1|40998.7|40978.7|40999.3|40979.3|40991.2|40971.2|10
1723473630000|2024-08-12 14:40:30|41001.2|40981.2|41006.2|40986.2|41006.8|40986.8|40998.7|40978.7|14
1723473640000|2024-08-12 14:40:40|41003.7|40983.7|41003.7|40983.7|41006.2|40986.2|41003.7|40983.7|2
1723473650000|2024-08-12 14:40:50|41003.1|40983.1|40996.8|40976.8|41003.7|40983.7|40996.8|40976.8|6
1723473660000|2024-08-12 14:41:00|40994.3|40974.3|40983.7|40963.7|40994.3|40974.3|40983.1|40963.1|26
1723473670000|2024-08-12 14:41:10|40983.1|40963.1|40986.2|40966.2|40991.2|40971.2|40980.6|40960.6|12
1723473680000|2024-08-12 14:41:20|40983.7|40963.7|40983.7|40963.7|40983.7|40963.7|40981.2|40961.2|4
1723473690000|2024-08-12 14:41:30|40988.7|40968.7|40998.7|40978.7|40998.7|40978.7|40986.2|40966.2|32
1723473700000|2024-08-12 14:41:40|40996.2|40976.2|40991.8|40971.8|40999.3|40979.3|40991.2|40971.2|11
1723473710000|2024-08-12 14:41:50|40991.2|40971.2|40979.3|40959.3|40993.7|40973.7|40979.3|40959.3|6
1723473720000|2024-08-12 14:42:00|40979.9|40959.9|40983.7|40963.7|40986.2|40966.2|40979.9|40959.9|6
1723473730000|2024-08-12 14:42:10|40983.1|40963.1|40976.2|40956.2|40983.1|40963.1|40973.7|40953.7|7
1723473740000|2024-08-12 14:42:20|40978.7|40958.7|40968.7|40948.7|40978.7|40958.7|40968.7|40948.7|91
1723473750000|2024-08-12 14:42:30|40961.9|40941.9|40957.5|40937.5|40961.9|40941.9|40956.9|40936.9|6
1723473760000|2024-08-12 14:42:40|40960|40940|40961.9|40941.9|40964.4|40944.4|40957.5|40937.5|2
1723473770000|2024-08-12 14:42:50|40957.5|40937.5|40955|40935|40957.5|40937.5|40955|40935|25
1723473780000|2024-08-12 14:43:00|40954.4|40934.4|40950|40930|40954.4|40934.4|40947.5|40927.5|11
1723473790000|2024-08-12 14:43:10|40947.5|40927.5|40945|40925|40950|40930|40945|40925|6
1723473800000|2024-08-12 14:43:20|40942.5|40922.5|40947.5|40927.5|40950|40930|40942.5|40922.5|21
1723473810000|2024-08-12 14:43:30|40948.1|40928.1|40947.5|40927.5|40951.9|40931.9|40947.5|40927.5|7
1723473820000|2024-08-12 14:43:40|40950|40930|40947.5|40927.5|40950|40930|40945.6|40925.6|79
1723473830000|2024-08-12 14:43:50|40948.1|40928.1|40952.5|40932.5|40955|40935|40948.1|40928.1|8
1723473840000|2024-08-12 14:44:00|40953.8|40933.8|40955|40935|40962.5|40942.5|40950|40930|25
1723473850000|2024-08-12 14:44:10|40957.5|40937.5|40955|40935|40957.5|40937.5|40950.6|40930.6|7
1723473860000|2024-08-12 14:44:20|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|9
1723473870000|2024-08-12 14:44:30|40955.6|40935.6|40952.5|40932.5|40956.9|40936.9|40952.5|40932.5|11
1723473880000|2024-08-12 14:44:40|40951.9|40931.9|40940.6|40920.6|40952.5|40932.5|40940.6|40920.6|16
1723473890000|2024-08-12 14:44:50|40938.7|40918.7|40940.6|40920.6|40942.5|40922.5|40937.5|40917.5|20
1723473900000|2024-08-12 14:45:00|40942.5|40922.5|40942.5|40922.5|40945|40925|40942.5|40922.5|15
1723473910000|2024-08-12 14:45:10|40941.9|40921.9|40940|40920|40941.9|40921.9|40936.9|40916.9|23
1723473920000|2024-08-12 14:45:20|40942.5|40922.5|40945|40925|40945|40925|40942.5|40922.5|10
1723473930000|2024-08-12 14:45:30|40946.9|40926.9|40947.5|40927.5|40948.1|40928.1|40944.4|40924.4|25
1723473940000|2024-08-12 14:45:40|40950|40930|40950|40930|40951.9|40931.9|40950|40930|10
1723473950000|2024-08-12 14:45:50|40947.5|40927.5|40942.5|40922.5|40947.5|40927.5|40942.5|40922.5|6
1723473960000|2024-08-12 14:46:00|40940|40920|40949.4|40929.4|40949.4|40929.4|40940|40920|14
1723473970000|2024-08-12 14:46:10|40946.9|40926.9|40946.9|40926.9|40949.4|40929.4|40945|40925|17
1723473980000|2024-08-12 14:46:20|40947.5|40927.5|40955|40935|40955|40935|40947.5|40927.5|8
1723473990000|2024-08-12 14:46:30|40956.9|40936.9|40961.9|40941.9|40961.9|40941.9|40956.9|40936.9|2
1723474000000|2024-08-12 14:46:40|40963.8|40943.8|40970|40950|40972.5|40952.5|40963.8|40943.8|7
1723474010000|2024-08-12 14:46:50|40971.9|40951.9|40983.8|40963.8|40983.8|40963.8|40971.9|40951.9|2
1723474020000|2024-08-12 14:47:00|40981.9|40961.9|40990|40970|40990|40970|40981.9|40961.9|14
1723474030000|2024-08-12 14:47:10|40987.5|40967.5|40997.5|40977.5|40997.5|40977.5|40985.6|40965.6|16
1723474040000|2024-08-12 14:47:20|41000|40980|41005|40985|41005|40985|41000|40980|14
1723474050000|2024-08-12 14:47:30|41010|40990|41005|40985|41010|40990|41005|40985|13
1723474060000|2024-08-12 14:47:40|41004.4|40984.4|40998.1|40978.1|41004.4|40984.4|40998.1|40978.1|40
1723474070000|2024-08-12 14:47:50|40995|40975|40992.5|40972.5|40995|40975|40989.4|40969.4|32
1723474080000|2024-08-12 14:48:00|40993.1|40973.1|41005|40985|41005|40985|40993.1|40973.1|38
1723474090000|2024-08-12 14:48:10|41011.2|40991.2|41017.5|40997.5|41017.5|40997.5|41011.2|40991.2|4
1723474100000|2024-08-12 14:48:20|41015.6|40995.6|41026.9|41006.9|41028.1|41008.1|41015.6|40995.6|91
1723474110000|2024-08-12 14:48:30|41025.6|41005.6|41030|41010|41030|41010|41025|41005|9
1723474120000|2024-08-12 14:48:40|41028.1|41008.1|41030.6|41010.6|41035|41015|41028.1|41008.1|34
1723474130000|2024-08-12 14:48:50|41028.7|41008.7|41055.6|41035.6|41056.2|41036.2|41028.7|41008.7|107
1723474140000|2024-08-12 14:49:00|41053.7|41033.7|41083.7|41063.7|41083.7|41063.7|41053.7|41033.7|65
1723474150000|2024-08-12 14:49:10|41085.6|41065.6|41091.2|41071.2|41093.7|41073.7|41083.7|41063.7|96
1723474160000|2024-08-12 14:49:20|41093.1|41073.1|41083.1|41063.1|41096.2|41076.2|41083.1|41063.1|29
1723474170000|2024-08-12 14:49:30|41086.2|41066.2|41096.2|41076.2|41096.2|41076.2|41086.2|41066.2|29
1723474180000|2024-08-12 14:49:40|41098.7|41078.7|41090|41070|41101.8|41081.8|41088.1|41068.1|49
1723474190000|2024-08-12 14:49:50|41090.6|41070.6|41091.2|41071.2|41096.2|41076.2|41090.6|41070.6|22
1723474200000|2024-08-12 14:50:00|41088.7|41068.7|41092.5|41072.5|41092.5|41072.5|41083.1|41063.1|57
1723474210000|2024-08-12 14:50:10|41093.1|41073.1|41073.1|41053.1|41093.1|41073.1|41073.1|41053.1|26
1723474220000|2024-08-12 14:50:20|41072.5|41052.5|41053.1|41033.1|41072.5|41052.5|41053.1|41033.1|14
1723474230000|2024-08-12 14:50:30|41053.7|41033.7|41063.7|41043.7|41066.2|41046.2|41053.1|41033.1|10
1723474240000|2024-08-12 14:50:40|41063.1|41043.1|41056.2|41036.2|41063.1|41043.1|41056.2|41036.2|8
1723474250000|2024-08-12 14:50:50|41058.1|41038.1|41055.6|41035.6|41058.7|41038.7|41053.7|41033.7|13
1723474260000|2024-08-12 14:51:00|41056.2|41036.2|41067.5|41047.5|41071.2|41051.2|41056.2|41036.2|14
1723474270000|2024-08-12 14:51:10|41065.6|41045.6|41053.7|41033.7|41066.2|41046.2|41053.7|41033.7|3
1723474280000|2024-08-12 14:51:20|41056.2|41036.2|41051.2|41031.2|41058.1|41038.1|41051.2|41031.2|21
1723474290000|2024-08-12 14:51:30|41053.7|41033.7|41051.2|41031.2|41056.2|41036.2|41051.2|41031.2|5
1723474300000|2024-08-12 14:51:40|41049.3|41029.3|41053.1|41033.1|41058.7|41038.7|41049.3|41029.3|20
1723474310000|2024-08-12 14:51:50|41053.7|41033.7|41056.2|41036.2|41056.2|41036.2|41048.7|41028.7|4
1723474320000|2024-08-12 14:52:00|41058.1|41038.1|41059.3|41039.3|41059.3|41039.3|41048.7|41028.7|14
1723474330000|2024-08-12 14:52:10|41061.2|41041.2|41063.1|41043.1|41065.6|41045.6|41061.2|41041.2|11
1723474340000|2024-08-12 14:52:20|41066.2|41046.2|41058.7|41038.7|41066.2|41046.2|41058.7|41038.7|22
1723474350000|2024-08-12 14:52:30|41061.2|41041.2|41061.2|41041.2|41066.2|41046.2|41058.7|41038.7|9
1723474360000|2024-08-12 14:52:40|41063.7|41043.7|41058.7|41038.7|41063.7|41043.7|41058.7|41038.7|2
1723474370000|2024-08-12 14:52:50|41053.7|41033.7|41048.7|41028.7|41053.7|41033.7|41048.7|41028.7|1
1723474380000|2024-08-12 14:53:00|41046.2|41026.2|41060.6|41040.6|41061.2|41041.2|41046.2|41026.2|13
1723474390000|2024-08-12 14:53:10|41058.7|41038.7|41073.7|41053.7|41073.7|41053.7|41058.7|41038.7|9
1723474400000|2024-08-12 14:53:20|41074.3|41054.3|41078.7|41058.7|41079.3|41059.3|41074.3|41054.3|25
1723474410000|2024-08-12 14:53:30|41081.2|41061.2|41080.6|41060.6|41083.1|41063.1|41078.1|41058.1|5
1723474420000|2024-08-12 14:53:40|41081.2|41061.2|41083.1|41063.1|41083.1|41063.1|41076.2|41056.2|5
1723474430000|2024-08-12 14:53:50|41081.2|41061.2|41078.7|41058.7|41083.7|41063.7|41076.2|41056.2|5
1723474440000|2024-08-12 14:54:00|41079.3|41059.3|41081.2|41061.2|41083.7|41063.7|41078.7|41058.7|5
1723474450000|2024-08-12 14:54:10|41080.6|41060.6|41076.2|41056.2|41081.2|41061.2|41076.2|41056.2|9
1723474460000|2024-08-12 14:54:20|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|20
1723474470000|2024-08-12 14:54:30|41078.7|41058.7|41081.2|41061.2|41081.2|41061.2|41076.8|41056.8|8
1723474480000|2024-08-12 14:54:40|41078.7|41058.7|41091.2|41071.2|41091.2|41071.2|41073.7|41053.7|9
1723474490000|2024-08-12 14:54:50|41090.6|41070.6|41093.7|41073.7|41093.7|41073.7|41086.2|41066.2|7
1723474500000|2024-08-12 14:55:00|41095.6|41075.6|41106.8|41086.8|41110.6|41090.6|41095.6|41075.6|28
1723474510000|2024-08-12 14:55:10|41104.3|41084.3|41111.2|41091.2|41111.2|41091.2|41104.3|41084.3|11
1723474520000|2024-08-12 14:55:20|41108.7|41088.7|41103.7|41083.7|41108.7|41088.7|41103.7|41083.7|5
1723474530000|2024-08-12 14:55:30|41100.6|41080.6|41095.6|41075.6|41100.6|41080.6|41093.7|41073.7|7
1723474540000|2024-08-12 14:55:40|41093.7|41073.7|41113.7|41093.7|41113.7|41093.7|41093.7|41073.7|8
1723474550000|2024-08-12 14:55:50|41113.1|41093.1|41093.7|41073.7|41113.1|41093.1|41093.7|41073.7|19
1723474560000|2024-08-12 14:56:00|41094.4|41074.4|41099.4|41079.4|41103.7|41083.7|41094.4|41074.4|17
1723474570000|2024-08-12 14:56:10|41098.7|41078.7|41096.2|41076.2|41098.7|41078.7|41096.2|41076.2|12
1723474580000|2024-08-12 14:56:20|41098.1|41078.1|41093.1|41073.1|41103.7|41083.7|41093.1|41073.1|17
1723474590000|2024-08-12 14:56:30|41090.6|41070.6|41088.7|41068.7|41090.6|41070.6|41088.7|41068.7|5
1723474600000|2024-08-12 14:56:40|41086.2|41066.2|41081.2|41061.2|41086.2|41066.2|41081.2|41061.2|2
1723474610000|2024-08-12 14:56:50|41083.1|41063.1|41075.6|41055.6|41083.1|41063.1|41073.7|41053.7|12
1723474620000|2024-08-12 14:57:00|41073.7|41053.7|41068.1|41048.1|41076.2|41056.2|41068.1|41048.1|13
1723474630000|2024-08-12 14:57:10|41066.3|41046.3|41061.3|41041.3|41066.3|41046.3|41061.3|41041.3|19
1723474640000|2024-08-12 14:57:20|41058.8|41038.8|41068.1|41048.1|41068.1|41048.1|41058.8|41038.8|15
1723474650000|2024-08-12 14:57:30|41069.4|41049.4|41063.8|41043.8|41070.6|41050.6|41063.8|41043.8|5
1723474660000|2024-08-12 14:57:40|41064.4|41044.4|41063.8|41043.8|41068.1|41048.1|41063.1|41043.1|5
1723474670000|2024-08-12 14:57:50|41066.3|41046.3|41068.1|41048.1|41068.1|41048.1|41063.8|41043.8|7
1723474680000|2024-08-12 14:58:00|41066.3|41046.3|41066.3|41046.3|41071.3|41051.3|41066.3|41046.3|2
1723474690000|2024-08-12 14:58:10|41068.1|41048.1|41071.3|41051.3|41073.1|41053.1|41068.1|41048.1|5
1723474700000|2024-08-12 14:58:20|41073.1|41053.1|41071.3|41051.3|41073.1|41053.1|41071.3|41051.3|1
1723474710000|2024-08-12 14:58:30|41073.1|41053.1|41071.3|41051.3|41073.8|41053.8|41071.3|41051.3|3
1723474720000|2024-08-12 14:58:40|41073.1|41053.1|41083.1|41063.1|41083.1|41063.1|41073.1|41053.1|10
1723474730000|2024-08-12 14:58:50|41083.8|41063.8|41091.3|41071.3|41093.8|41073.8|41083.8|41063.8|9
1723474740000|2024-08-12 14:59:00|41089.4|41069.4|41078.2|41058.2|41089.4|41069.4|41073.8|41053.8|21
1723474750000|2024-08-12 14:59:10|41076.3|41056.3|41081.3|41061.3|41081.3|41061.3|41076.3|41056.3|22
1723474760000|2024-08-12 14:59:20|41078.2|41058.2|41081.3|41061.3|41081.3|41061.3|41076.3|41056.3|3
1723474770000|2024-08-12 14:59:30|41078.8|41058.8|41081.3|41061.3|41081.3|41061.3|41076.3|41056.3|4
1723474780000|2024-08-12 14:59:40|41078.8|41058.8|41076.3|41056.3|41078.8|41058.8|41071.3|41051.3|7
1723474790000|2024-08-12 14:59:50|41078.8|41058.8|41091.3|41071.3|41091.3|41071.3|41078.8|41058.8|15
1723474800000|2024-08-12 15:00:00|41088.8|41068.8|41105.7|41085.7|41105.7|41085.7|41088.8|41068.8|35
1723474810000|2024-08-12 15:00:10|41107.5|41087.5|41101.3|41081.3|41107.5|41087.5|41098.8|41078.8|27
1723474820000|2024-08-12 15:00:20|41101.9|41081.9|41094.4|41074.4|41103.8|41083.8|41094.4|41074.4|9
1723474830000|2024-08-12 15:00:30|41096.3|41076.3|41098.8|41078.8|41098.8|41078.8|41093.8|41073.8|8
1723474840000|2024-08-12 15:00:40|41099.4|41079.4|41082.5|41062.5|41101.3|41081.3|41082.5|41062.5|12
1723474850000|2024-08-12 15:00:50|41084.4|41064.4|41083.8|41063.8|41084.4|41064.4|41078.8|41058.8|6
1723474860000|2024-08-12 15:01:00|41085.7|41065.7|41096.3|41076.3|41096.3|41076.3|41081.3|41061.3|10
1723474870000|2024-08-12 15:01:10|41098.8|41078.8|41104.4|41084.4|41106.9|41086.9|41096.3|41076.3|9
1723474880000|2024-08-12 15:01:20|41103.8|41083.8|41103.8|41083.8|41103.8|41083.8|41101.3|41081.3|3
1723474890000|2024-08-12 15:01:30|41103.2|41083.2|41101.3|41081.3|41103.2|41083.2|41095.7|41075.7|38
1723474900000|2024-08-12 15:01:40|41103.8|41083.8|41098.8|41078.8|41103.8|41083.8|41096.3|41076.3|10
1723474910000|2024-08-12 15:01:50|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|21
1723474920000|2024-08-12 15:02:00|41103.8|41083.8|41106.3|41086.3|41106.3|41086.3|41103.8|41083.8|13
1723474930000|2024-08-12 15:02:10|41108.2|41088.2|41118.8|41098.8|41118.8|41098.8|41108.2|41088.2|19
1723474940000|2024-08-12 15:02:20|41120.7|41100.7|41118.8|41098.8|41120.7|41100.7|41116.3|41096.3|26
1723474950000|2024-08-12 15:02:30|41118.2|41098.2|41118.8|41098.8|41121.9|41101.9|41116.3|41096.3|15
1723474960000|2024-08-12 15:02:40|41121.3|41101.3|41121.3|41101.3|41123.2|41103.2|41121.3|41101.3|13
1723474970000|2024-08-12 15:02:50|41118.8|41098.8|41115.7|41095.7|41118.8|41098.8|41113.8|41093.8|17
1723474980000|2024-08-12 15:03:00|41116.3|41096.3|41123.8|41103.8|41123.8|41103.8|41116.3|41096.3|16
1723474990000|2024-08-12 15:03:10|41126.3|41106.3|41116.3|41096.3|41126.3|41106.3|41116.3|41096.3|21
1723475000000|2024-08-12 15:03:20|41118.8|41098.8|41113.8|41093.8|41118.8|41098.8|41113.8|41093.8|3
1723475010000|2024-08-12 15:03:30|41111.3|41091.3|41106.3|41086.3|41111.3|41091.3|41106.3|41086.3|12
1723475020000|2024-08-12 15:03:40|41105.7|41085.7|41111.3|41091.3|41113.8|41093.8|41101.3|41081.3|8
1723475030000|2024-08-12 15:03:50|41111.9|41091.9|41113.2|41093.2|41118.8|41098.8|41111.3|41091.3|21
1723475040000|2024-08-12 15:04:00|41115.7|41095.7|41110.7|41090.7|41115.7|41095.7|41106.3|41086.3|25
1723475050000|2024-08-12 15:04:10|41108.2|41088.2|41106.3|41086.3|41108.2|41088.2|41104.4|41084.4|7
1723475060000|2024-08-12 15:04:20|41108.2|41088.2|41121.3|41101.3|41121.3|41101.3|41108.2|41088.2|21
1723475070000|2024-08-12 15:04:30|41123.2|41103.2|41129.4|41109.4|41131.3|41111.3|41123.2|41103.2|23
1723475080000|2024-08-12 15:04:40|41131.3|41111.3|41123.8|41103.8|41131.3|41111.3|41121.3|41101.3|20
1723475090000|2024-08-12 15:04:50|41123.2|41103.2|41121.3|41101.3|41123.2|41103.2|41121.3|41101.3|19
1723475100000|2024-08-12 15:05:00|41117.5|41097.5|41123.8|41103.8|41123.8|41103.8|41113.8|41093.8|29
1723475110000|2024-08-12 15:05:10|41121.3|41101.3|41123.2|41103.2|41123.8|41103.8|41118.8|41098.8|9
1723475120000|2024-08-12 15:05:20|41121.3|41101.3|41113.2|41093.2|41123.2|41103.2|41110.7|41090.7|16
1723475130000|2024-08-12 15:05:30|41113.8|41093.8|41098.8|41078.8|41116.3|41096.3|41098.8|41078.8|19
1723475140000|2024-08-12 15:05:40|41096.3|41076.3|41096.3|41076.3|41098.8|41078.8|41096.3|41076.3|8
1723475150000|2024-08-12 15:05:50|41096.9|41076.9|41101.3|41081.3|41101.3|41081.3|41096.3|41076.3|16
1723475160000|2024-08-12 15:06:00|41100.1|41080.1|41091.3|41071.3|41100.1|41080.1|41088.8|41068.8|12
1723475170000|2024-08-12 15:06:10|41093.2|41073.2|41100.7|41080.7|41100.7|41080.7|41093.2|41073.2|8
1723475180000|2024-08-12 15:06:20|41101.3|41081.3|41118.8|41098.8|41118.8|41098.8|41101.3|41081.3|19
1723475190000|2024-08-12 15:06:30|41116.9|41096.9|41118.8|41098.8|41118.8|41098.8|41116.3|41096.3|5
1723475200000|2024-08-12 15:06:40|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|10
1723475210000|2024-08-12 15:06:50|41123.8|41103.8|41124.4|41104.4|41126.3|41106.3|41123.8|41103.8|8
1723475220000|2024-08-12 15:07:00|41123.8|41103.8|41133.2|41113.2|41133.2|41113.2|41123.8|41103.8|21
1723475230000|2024-08-12 15:07:10|41135.7|41115.7|41131.3|41111.3|41135.7|41115.7|41126.3|41106.3|22
1723475240000|2024-08-12 15:07:20|41128.8|41108.8|41150.7|41130.7|41153.8|41133.8|41128.2|41108.2|24
1723475250000|2024-08-12 15:07:30|41151.3|41131.3|41161.9|41141.9|41161.9|41141.9|41151.3|41131.3|48
1723475260000|2024-08-12 15:07:40|41161.3|41141.3|41182.5|41162.5|41192.5|41172.5|41159.4|41139.4|63
1723475270000|2024-08-12 15:07:50|41185.6|41165.6|41180|41160|41191.9|41171.9|41177.5|41157.5|71
1723475280000|2024-08-12 15:08:00|41177.5|41157.5|41165.6|41145.6|41182.5|41162.5|41165.6|41145.6|23
1723475290000|2024-08-12 15:08:10|41162.5|41142.5|41148.1|41128.1|41162.5|41142.5|41148.1|41128.1|28
1723475300000|2024-08-12 15:08:20|41147.5|41127.5|41142.5|41122.5|41147.5|41127.5|41140|41120|24
1723475310000|2024-08-12 15:08:30|41144.4|41124.4|41137.5|41117.5|41144.4|41124.4|41132.5|41112.5|9
1723475320000|2024-08-12 15:08:40|41134.4|41114.4|41127.5|41107.5|41136.9|41116.9|41125.6|41105.6|10
1723475330000|2024-08-12 15:08:50|41125|41105|41126.9|41106.9|41129.4|41109.4|41123.1|41103.1|6
1723475340000|2024-08-12 15:09:00|41127.5|41107.5|41135|41115|41137.5|41117.5|41126.9|41106.9|5
1723475350000|2024-08-12 15:09:10|41134.4|41114.4|41121.9|41101.9|41134.4|41114.4|41121.9|41101.9|19
1723475360000|2024-08-12 15:09:20|41124.4|41104.4|41136.9|41116.9|41137.5|41117.5|41124.4|41104.4|15
1723475370000|2024-08-12 15:09:30|41139.4|41119.4|41132.5|41112.5|41139.4|41119.4|41132.5|41112.5|4
1723475380000|2024-08-12 15:09:40|41135|41115|41139.4|41119.4|41139.4|41119.4|41131.9|41111.9|6
1723475390000|2024-08-12 15:09:50|41140|41120|41145|41125|41145|41125|41140|41120|6
1723475400000|2024-08-12 15:10:00|41145.6|41125.6|41152.5|41132.5|41154.4|41134.4|41145|41125|13
1723475410000|2024-08-12 15:10:10|41151.9|41131.9|41156.3|41136.3|41156.3|41136.3|41150|41130|10
1723475420000|2024-08-12 15:10:20|41154.4|41134.4|41155.6|41135.6|41159.4|41139.4|41154.4|41134.4|13
1723475430000|2024-08-12 15:10:30|41153.7|41133.7|41149.4|41129.4|41153.7|41133.7|41146.3|41126.3|12
1723475440000|2024-08-12 15:10:40|41147.5|41127.5|41150|41130|41150|41130|41145|41125|24
1723475450000|2024-08-12 15:10:50|41152.5|41132.5|41145|41125|41154.4|41134.4|41145|41125|6
1723475460000|2024-08-12 15:11:00|41146.9|41126.9|41145|41125|41149.4|41129.4|41141.9|41121.9|12
1723475470000|2024-08-12 15:11:10|41144.4|41124.4|41145|41125|41145|41125|41140|41120|6
1723475480000|2024-08-12 15:11:20|41148.1|41128.1|41144.4|41124.4|41151.9|41131.9|41144.4|41124.4|17
1723475490000|2024-08-12 15:11:30|41140|41120|41136.9|41116.9|41140|41120|41136.3|41116.3|7
1723475500000|2024-08-12 15:11:40|41137.5|41117.5|41147.5|41127.5|41147.5|41127.5|41131.9|41111.9|14
1723475510000|2024-08-12 15:11:50|41149.4|41129.4|41149.4|41129.4|41151.9|41131.9|41146.9|41126.9|4
1723475520000|2024-08-12 15:12:00|41151.9|41131.9|41160|41140|41161.9|41141.9|41151.9|41131.9|16
1723475530000|2024-08-12 15:12:10|41159.4|41139.4|41146.9|41126.9|41159.4|41139.4|41146.9|41126.9|4
1723475540000|2024-08-12 15:12:20|41145|41125|41150|41130|41150|41130|41145|41125|2
1723475550000|2024-08-12 15:12:30|41151.9|41131.9|41156.9|41136.9|41156.9|41136.9|41151.9|41131.9|17
1723475560000|2024-08-12 15:12:40|41155|41135|41152.5|41132.5|41155|41135|41152.5|41132.5|5
1723475570000|2024-08-12 15:12:50|41154.4|41134.4|41159.4|41139.4|41159.4|41139.4|41149.4|41129.4|47
1723475580000|2024-08-12 15:13:00|41160|41140|41156.3|41136.3|41164.4|41144.4|41154.4|41134.4|7
1723475590000|2024-08-12 15:13:10|41156.9|41136.9|41151.9|41131.9|41156.9|41136.9|41150|41130|12
1723475600000|2024-08-12 15:13:20|41149.4|41129.4|41154.4|41134.4|41154.4|41134.4|41145|41125|11
1723475610000|2024-08-12 15:13:30|41152.5|41132.5|41165|41145|41165|41145|41152.5|41132.5|9
1723475620000|2024-08-12 15:13:40|41164.4|41144.4|41179.4|41159.4|41184.4|41164.4|41164.4|41144.4|26
1723475630000|2024-08-12 15:13:50|41178.8|41158.8|41177.5|41157.5|41178.8|41158.8|41172.5|41152.5|15
1723475640000|2024-08-12 15:14:00|41179.4|41159.4|41180|41160|41180|41160|41175|41155|23
1723475650000|2024-08-12 15:14:10|41179.4|41159.4|41168.8|41148.8|41180|41160|41164.4|41144.4|23
1723475660000|2024-08-12 15:14:20|41166.3|41146.3|41168.8|41148.8|41170.7|41150.7|41164.4|41144.4|16
1723475670000|2024-08-12 15:14:30|41166.9|41146.9|41163.2|41143.2|41168.8|41148.8|41163.2|41143.2|29
1723475680000|2024-08-12 15:14:40|41162.6|41142.6|41158.2|41138.2|41162.6|41142.6|41156.3|41136.3|19
1723475690000|2024-08-12 15:14:50|41160.7|41140.7|41157.6|41137.6|41163.8|41143.8|41157.6|41137.6|14
1723475700000|2024-08-12 15:15:00|41158.2|41138.2|41141.3|41121.3|41158.2|41138.2|41141.3|41121.3|8
1723475710000|2024-08-12 15:15:10|41140.7|41120.7|41143.2|41123.2|41143.2|41123.2|41140.7|41120.7|10
1723475720000|2024-08-12 15:15:20|41140.7|41120.7|41138.2|41118.2|41140.7|41120.7|41137.6|41117.6|5
1723475730000|2024-08-12 15:15:30|41140.1|41120.1|41125.7|41105.7|41140.1|41120.1|41125.7|41105.7|23
1723475740000|2024-08-12 15:15:40|41125.1|41105.1|41113.2|41093.2|41125.1|41105.1|41113.2|41093.2|3
1723475750000|2024-08-12 15:15:50|41115.1|41095.1|41119.5|41099.5|41120.1|41100.1|41113.2|41093.2|10
1723475760000|2024-08-12 15:16:00|41117.6|41097.6|41132.6|41112.6|41135.7|41115.7|41117.6|41097.6|8
1723475770000|2024-08-12 15:16:10|41133.2|41113.2|41130.7|41110.7|41133.2|41113.2|41130.7|41110.7|1
1723475780000|2024-08-12 15:16:20|41128.8|41108.8|41133.2|41113.2|41133.2|41113.2|41128.8|41108.8|4
1723475790000|2024-08-12 15:16:30|41132.6|41112.6|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|1
1723475800000|2024-08-12 15:16:40|41135.1|41115.1|41137.6|41117.6|41140.1|41120.1|41132.6|41112.6|7
1723475810000|2024-08-12 15:16:50|41138.2|41118.2|41135.7|41115.7|41142.6|41122.6|41135.1|41115.1|9
1723475820000|2024-08-12 15:17:00|41137.6|41117.6|41132.6|41112.6|41137.6|41117.6|41132.6|41112.6|10
1723475830000|2024-08-12 15:17:10|41130.7|41110.7|41143.2|41123.2|41143.2|41123.2|41130.1|41110.1|7
1723475840000|2024-08-12 15:17:20|41142.6|41122.6|41138.2|41118.2|41142.6|41122.6|41137.6|41117.6|6
1723475850000|2024-08-12 15:17:30|41137.6|41117.6|41127.6|41107.6|41138.2|41118.2|41127.6|41107.6|10
1723475860000|2024-08-12 15:17:40|41128.2|41108.2|41121.3|41101.3|41128.2|41108.2|41121.3|41101.3|2
1723475870000|2024-08-12 15:17:50|41118.8|41098.8|41115.1|41095.1|41118.8|41098.8|41115.1|41095.1|27
1723475880000|2024-08-12 15:18:00|41115.7|41095.7|41125.7|41105.7|41125.7|41105.7|41115.1|41095.1|4
1723475890000|2024-08-12 15:18:10|41127.6|41107.6|41128.2|41108.2|41130.1|41110.1|41125.7|41105.7|11
1723475900000|2024-08-12 15:18:20|41127.6|41107.6|41125.1|41105.1|41127.6|41107.6|41122.6|41102.6|2
1723475910000|2024-08-12 15:18:30|41123.2|41103.2|41122.6|41102.6|41125.7|41105.7|41122.6|41102.6|6
1723475920000|2024-08-12 15:18:40|41120.7|41100.7|41127|41107|41127|41107|41120.7|41100.7|10
1723475930000|2024-08-12 15:18:50|41125.1|41105.1|41122.6|41102.6|41125.1|41105.1|41120.7|41100.7|8
1723475940000|2024-08-12 15:19:00|41123.2|41103.2|41125.1|41105.1|41125.1|41105.1|41122.6|41102.6|16
1723475950000|2024-08-12 15:19:10|41123.2|41103.2|41120.7|41100.7|41125.1|41105.1|41120.7|41100.7|10
1723475960000|2024-08-12 15:19:20|41122.6|41102.6|41115.1|41095.1|41122.6|41102.6|41115.1|41095.1|10
1723475970000|2024-08-12 15:19:30|41113.2|41093.2|41110.1|41090.1|41113.2|41093.2|41110.1|41090.1|2
1723475980000|2024-08-12 15:19:40|41108.2|41088.2|41108.2|41088.2|41110.1|41090.1|41107.6|41087.6|15
1723475990000|2024-08-12 15:19:50|41106.3|41086.3|41105.1|41085.1|41110.1|41090.1|41105.1|41085.1|7
1723476000000|2024-08-12 15:20:00|41103.2|41083.2|41090.7|41070.7|41105.1|41085.1|41090.7|41070.7|29
1723476010000|2024-08-12 15:20:10|41088.2|41068.2|41080.7|41060.7|41088.2|41068.2|41076.3|41056.3|21
1723476020000|2024-08-12 15:20:20|41082.6|41062.6|41082.6|41062.6|41082.6|41062.6|41080.1|41060.1|2
1723476030000|2024-08-12 15:20:30|41083.2|41063.2|41082.6|41062.6|41085.1|41065.1|41080.1|41060.1|20
1723476040000|2024-08-12 15:20:40|41085.1|41065.1|41100.7|41080.7|41102.6|41082.6|41083.2|41063.2|32
1723476050000|2024-08-12 15:20:50|41102.6|41082.6|41103.2|41083.2|41103.2|41083.2|41102.6|41082.6|12
1723476060000|2024-08-12 15:21:00|41102.6|41082.6|41095.1|41075.1|41102.6|41082.6|41095.1|41075.1|10
1723476070000|2024-08-12 15:21:10|41095.7|41075.7|41097.6|41077.6|41100.7|41080.7|41095.7|41075.7|4
1723476080000|2024-08-12 15:21:20|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41093.9|41073.9|10
1723476090000|2024-08-12 15:21:30|41100.1|41080.1|41095.7|41075.7|41102|41082|41095.7|41075.7|5
1723476100000|2024-08-12 15:21:40|41097.6|41077.6|41098.2|41078.2|41098.2|41078.2|41093.9|41073.9|1
1723476110000|2024-08-12 15:21:50|41100.1|41080.1|41098.9|41078.9|41102.6|41082.6|41097.6|41077.6|4
1723476120000|2024-08-12 15:22:00|41100.7|41080.7|41103.2|41083.2|41105.1|41085.1|41098.2|41078.2|5
1723476130000|2024-08-12 15:22:10|41105.1|41085.1|41101.4|41081.4|41107.6|41087.6|41101.4|41081.4|10
1723476140000|2024-08-12 15:22:20|41100.7|41080.7|41110.1|41090.1|41110.1|41090.1|41100.7|41080.7|3
1723476150000|2024-08-12 15:22:30|41108.2|41088.2|41105.7|41085.7|41110.7|41090.7|41105.1|41085.1|5
1723476160000|2024-08-12 15:22:40|41105.8|41085.8|41102.6|41082.6|41107.6|41087.6|41100.1|41080.1|3
1723476170000|2024-08-12 15:22:50|41102|41082|41093.3|41073.3|41102|41082|41090.8|41070.8|24
1723476180000|2024-08-12 15:23:00|41095.1|41075.1|41085.1|41065.1|41095.1|41075.1|41081.4|41061.4|9
1723476190000|2024-08-12 15:23:10|41083.3|41063.3|41093.9|41073.9|41093.9|41073.9|41083.3|41063.3|23
1723476200000|2024-08-12 15:23:20|41095.8|41075.8|41098.3|41078.3|41101.4|41081.4|41095.8|41075.8|9
1723476210000|2024-08-12 15:23:30|41095.8|41075.8|41093.3|41073.3|41097.6|41077.6|41093.3|41073.3|14
1723476220000|2024-08-12 15:23:40|41091.4|41071.4|41085.8|41065.8|41091.4|41071.4|41083.9|41063.9|7
1723476230000|2024-08-12 15:23:50|41088.3|41068.3|41085.8|41065.8|41090.1|41070.1|41083.3|41063.3|3
1723476240000|2024-08-12 15:24:00|41083.9|41063.9|41087.6|41067.6|41090.1|41070.1|41083.9|41063.9|8
1723476250000|2024-08-12 15:24:10|41083.3|41063.3|41078.3|41058.3|41087.6|41067.6|41078.3|41058.3|11
1723476260000|2024-08-12 15:24:20|41075.8|41055.8|41060.1|41040.1|41078.3|41058.3|41058.3|41038.3|16
1723476270000|2024-08-12 15:24:30|41062|41042|41073.3|41053.3|41073.3|41053.3|41062|41042|18
1723476280000|2024-08-12 15:24:40|41070.1|41050.1|41057.6|41037.6|41070.7|41050.7|41057.6|41037.6|5
1723476290000|2024-08-12 15:24:50|41057|41037|41050.1|41030.1|41057|41037|41049.5|41029.5|18
1723476300000|2024-08-12 15:25:00|41052|41032|41038.9|41018.9|41054.5|41034.5|41038.3|41018.3|27
1723476310000|2024-08-12 15:25:10|41039.5|41019.5|41040.8|41020.8|41042.7|41022.7|41031.4|41011.4|20
1723476320000|2024-08-12 15:25:20|41038.9|41018.9|41051.4|41031.4|41051.4|41031.4|41038.9|41018.9|13
1723476330000|2024-08-12 15:25:30|41053.3|41033.3|41043.9|41023.9|41053.9|41033.9|41043.9|41023.9|7
1723476340000|2024-08-12 15:25:40|41044.5|41024.5|41058.9|41038.9|41058.9|41038.9|41044.5|41024.5|13
1723476350000|2024-08-12 15:25:50|41061.4|41041.4|41058.9|41038.9|41063.3|41043.3|41058.9|41038.9|5
1723476360000|2024-08-12 15:26:00|41060.8|41040.8|41053.9|41033.9|41061.4|41041.4|41053.3|41033.3|46
1723476370000|2024-08-12 15:26:10|41053.3|41033.3|41058.3|41038.3|41058.3|41038.3|41050.8|41030.8|0
1723476380000|2024-08-12 15:26:20|41053.9|41033.9|41050.8|41030.8|41055.8|41035.8|41050.8|41030.8|4
1723476390000|2024-08-12 15:26:30|41048.9|41028.9|41058.3|41038.3|41058.3|41038.3|41046.4|41026.4|43
1723476400000|2024-08-12 15:26:40|41058.9|41038.9|41063.9|41043.9|41063.9|41043.9|41058.3|41038.3|4
1723476410000|2024-08-12 15:26:50|41065.8|41045.8|41066.4|41046.4|41068.9|41048.9|41063.9|41043.9|18
1723476420000|2024-08-12 15:27:00|41064.5|41044.5|41068.9|41048.9|41068.9|41048.9|41064.5|41044.5|2
1723476430000|2024-08-12 15:27:10|41068.3|41048.3|41068.9|41048.9|41070.8|41050.8|41066.4|41046.4|6
1723476440000|2024-08-12 15:27:20|41070.8|41050.8|41066.4|41046.4|41071.4|41051.4|41066.4|41046.4|5
1723476450000|2024-08-12 15:27:30|41068.9|41048.9|41069.5|41049.5|41069.5|41049.5|41063.3|41043.3|9
1723476460000|2024-08-12 15:27:40|41068.9|41048.9|41061.4|41041.4|41069.5|41049.5|41055.2|41035.2|71
1723476470000|2024-08-12 15:27:50|41059.5|41039.5|41063.3|41043.3|41063.3|41043.3|41058.3|41038.3|13
1723476480000|2024-08-12 15:28:00|41063.9|41043.9|41062.7|41042.7|41066.4|41046.4|41060.8|41040.8|41
1723476490000|2024-08-12 15:28:10|41060.2|41040.2|41060.8|41040.8|41060.8|41040.8|41057.7|41037.7|2
1723476500000|2024-08-12 15:28:20|41062.7|41042.7|41060.2|41040.2|41063.3|41043.3|41060.2|41040.2|4
1723476510000|2024-08-12 15:28:30|41059.6|41039.6|41050.8|41030.8|41059.6|41039.6|41048.3|41028.3|8
1723476520000|2024-08-12 15:28:40|41051.4|41031.4|41067.1|41047.1|41067.1|41047.1|41051.4|41031.4|5
1723476530000|2024-08-12 15:28:50|41065.2|41045.2|41068.3|41048.3|41070.2|41050.2|41065.2|41045.2|3
1723476540000|2024-08-12 15:29:00|41070.2|41050.2|41068.3|41048.3|41070.2|41050.2|41066.4|41046.4|5
1723476550000|2024-08-12 15:29:10|41070.8|41050.8|41067.7|41047.7|41070.8|41050.8|41065.8|41045.8|18
1723476560000|2024-08-12 15:29:20|41065.8|41045.8|41055.8|41035.8|41068.9|41048.9|41055.8|41035.8|19
1723476570000|2024-08-12 15:29:30|41055.2|41035.2|41043.9|41023.9|41057.7|41037.7|41043.9|41023.9|8
1723476580000|2024-08-12 15:29:40|41046.4|41026.4|41045.8|41025.8|41046.4|41026.4|41042.7|41022.7|11
1723476590000|2024-08-12 15:29:50|41043.9|41023.9|41046.4|41026.4|41048.3|41028.3|41043.3|41023.3|9
1723476600000|2024-08-12 15:30:00|41043.3|41023.3|41036.4|41016.4|41046.4|41026.4|41035.8|41015.8|9
1723476610000|2024-08-12 15:30:10|41033.9|41013.9|41035.2|41015.2|41037.1|41017.1|41033.3|41013.3|7
1723476620000|2024-08-12 15:30:20|41032.7|41012.7|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|6
1723476630000|2024-08-12 15:30:30|41033.3|41013.3|41030.8|41010.8|41035.2|41015.2|41030.8|41010.8|2
1723476640000|2024-08-12 15:30:40|41032.7|41012.7|41030.8|41010.8|41032.7|41012.7|41030.8|41010.8|1
1723476650000|2024-08-12 15:30:50|41032.7|41012.7|41033.3|41013.3|41035.8|41015.8|41032.7|41012.7|20
1723476660000|2024-08-12 15:31:00|41032.7|41012.7|41022.7|41002.7|41035.2|41015.2|41022.7|41002.7|20
1723476670000|2024-08-12 15:31:10|41022.1|41002.1|41018.3|40998.3|41023.3|41003.3|41018.3|40998.3|3
1723476680000|2024-08-12 15:31:20|41016.4|40996.4|41025.2|41005.2|41027.7|41007.7|41016.4|40996.4|10
1723476690000|2024-08-12 15:31:30|41023.3|41003.3|41030.2|41010.2|41030.2|41010.2|41023.3|41003.3|8
1723476700000|2024-08-12 15:31:40|41028.3|41008.3|41030.2|41010.2|41033.3|41013.3|41028.3|41008.3|6
1723476710000|2024-08-12 15:31:50|41029.6|41009.6|41027.7|41007.7|41030.2|41010.2|41027.7|41007.7|5
1723476720000|2024-08-12 15:32:00|41025.2|41005.2|41028.3|41008.3|41028.3|41008.3|41025.2|41005.2|5
1723476730000|2024-08-12 15:32:10|41030.2|41010.2|41033.3|41013.3|41033.3|41013.3|41030.2|41010.2|2
1723476740000|2024-08-12 15:32:20|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|7
1723476750000|2024-08-12 15:32:30|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|41028.3|41008.3|4
1723476760000|2024-08-12 15:32:40|41035.2|41015.2|41030.2|41010.2|41035.2|41015.2|41030.2|41010.2|6
1723476770000|2024-08-12 15:32:50|41030.8|41010.8|41030.8|41010.8|41033.3|41013.3|41030.8|41010.8|10
1723476780000|2024-08-12 15:33:00|41032.7|41012.7|41025.8|41005.8|41032.7|41012.7|41025.8|41005.8|4
1723476790000|2024-08-12 15:33:10|41027.7|41007.7|41033.9|41013.9|41035.8|41015.8|41027.7|41007.7|17
1723476800000|2024-08-12 15:33:20|41032|41012|41023.3|41003.3|41036.4|41016.4|41023.3|41003.3|13
1723476810000|2024-08-12 15:33:30|41020.8|41000.8|41018.3|40998.3|41022.1|41002.1|41018.3|40998.3|6
1723476820000|2024-08-12 15:33:40|41016.4|40996.4|41018.3|40998.3|41020.8|41000.8|41015.2|40995.2|6
1723476830000|2024-08-12 15:33:50|41018.9|40998.9|41018.9|40998.9|41021.4|41001.4|41018.9|40998.9|3
1723476840000|2024-08-12 15:34:00|41020.8|41000.8|41013.3|40993.3|41020.8|41000.8|41013.3|40993.3|10
1723476850000|2024-08-12 15:34:10|41013.9|40993.9|40993.3|40973.3|41013.9|40993.9|40992.7|40972.7|22
1723476860000|2024-08-12 15:34:20|40992.7|40972.7|40993.3|40973.3|40993.3|40973.3|40988.3|40968.3|14
1723476870000|2024-08-12 15:34:30|40995.8|40975.8|40997.7|40977.7|41000.8|40980.8|40995.8|40975.8|5
1723476880000|2024-08-12 15:34:40|40995.8|40975.8|40995.8|40975.8|41002.7|40982.7|40995.8|40975.8|9
1723476890000|2024-08-12 15:34:50|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40990.8|40970.8|8
1723476900000|2024-08-12 15:35:00|40992.7|40972.7|40990.8|40970.8|40993.3|40973.3|40987.7|40967.7|14
1723476910000|2024-08-12 15:35:10|40992.7|40972.7|40992.7|40972.7|40993.3|40973.3|40988.3|40968.3|14
1723476920000|2024-08-12 15:35:20|40995.2|40975.2|40983.3|40963.3|40995.2|40975.2|40982.7|40962.7|22
1723476930000|2024-08-12 15:35:30|40985.2|40965.2|40965.9|40945.9|40985.2|40965.2|40965.9|40945.9|39
1723476940000|2024-08-12 15:35:40|40966.5|40946.5|40961.5|40941.5|40966.5|40946.5|40960.9|40940.9|37
1723476950000|2024-08-12 15:35:50|40964|40944|40980.3|40960.3|40980.9|40960.9|40964|40944|38
1723476960000|2024-08-12 15:36:00|40978.4|40958.4|40969|40949|40978.4|40958.4|40969|40949|20
1723476970000|2024-08-12 15:36:10|40966.5|40946.5|40966.5|40946.5|40971.5|40951.5|40965.9|40945.9|7
1723476980000|2024-08-12 15:36:20|40965.9|40945.9|40965.3|40945.3|40967.8|40947.8|40962.8|40942.8|23
1723476990000|2024-08-12 15:36:30|40962.8|40942.8|40977.8|40957.8|40977.8|40957.8|40962.8|40942.8|7
1723477000000|2024-08-12 15:36:40|40975.9|40955.9|40981.5|40961.5|40981.5|40961.5|40975.9|40955.9|12
1723477010000|2024-08-12 15:36:50|40983.4|40963.4|40980.9|40960.9|40983.4|40963.4|40979|40959|0
1723477020000|2024-08-12 15:37:00|40978.4|40958.4|40966.5|40946.5|40978.4|40958.4|40966.5|40946.5|19
1723477030000|2024-08-12 15:37:10|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40965.3|40945.3|10
1723477040000|2024-08-12 15:37:20|40965.9|40945.9|40965.9|40945.9|40968.4|40948.4|40963.4|40943.4|6
1723477050000|2024-08-12 15:37:30|40963.4|40943.4|40961.5|40941.5|40963.4|40943.4|40959|40939|10
1723477060000|2024-08-12 15:37:40|40962.1|40942.1|40963.4|40943.4|40963.4|40943.4|40960.9|40940.9|4
1723477070000|2024-08-12 15:37:50|40962.8|40942.8|40960.3|40940.3|40962.8|40942.8|40960.3|40940.3|1
1723477080000|2024-08-12 15:38:00|40960.9|40940.9|40960.9|40940.9|40962.8|40942.8|40960.3|40940.3|5
1723477090000|2024-08-12 15:38:10|40965.3|40945.3|40960.3|40940.3|40965.3|40945.3|40960.3|40940.3|20
1723477100000|2024-08-12 15:38:20|40960.9|40940.9|40963.4|40943.4|40963.4|40943.4|40960.3|40940.3|3
1723477110000|2024-08-12 15:38:30|40964|40944|40963.4|40943.4|40965.3|40945.3|40963.4|40943.4|1
1723477120000|2024-08-12 15:38:40|40965.3|40945.3|40955.9|40935.9|40965.3|40945.3|40955.9|40935.9|14
1723477130000|2024-08-12 15:38:50|40955.3|40935.3|40958.4|40938.4|40958.4|40938.4|40955.3|40935.3|9
1723477140000|2024-08-12 15:39:00|40955.9|40935.9|40967.1|40947.1|40967.1|40947.1|40955.9|40935.9|12
1723477150000|2024-08-12 15:39:10|40972.1|40952.1|40973.4|40953.4|40976.5|40956.5|40972.1|40952.1|10
1723477160000|2024-08-12 15:39:20|40972.8|40952.8|40975.9|40955.9|40975.9|40955.9|40971.5|40951.5|7
1723477170000|2024-08-12 15:39:30|40974|40954|40975.9|40955.9|40979|40959|40974|40954|2
1723477180000|2024-08-12 15:39:40|40976.5|40956.5|40975.9|40955.9|40979|40959|40975.9|40955.9|4
1723477190000|2024-08-12 15:39:50|40974|40954|40966.5|40946.5|40974|40954|40965.9|40945.9|17
1723477200000|2024-08-12 15:40:00|40967.1|40947.1|40971.5|40951.5|40971.5|40951.5|40966.5|40946.5|5
1723477210000|2024-08-12 15:40:10|40969|40949|40970.9|40950.9|40970.9|40950.9|40969|40949|3
1723477220000|2024-08-12 15:40:20|40969|40949|40970.3|40950.3|40970.9|40950.9|40968.4|40948.4|13
1723477230000|2024-08-12 15:40:30|40970.9|40950.9|40970.9|40950.9|40971.5|40951.5|40970.9|40950.9|11
1723477240000|2024-08-12 15:40:40|40969|40949|40963.4|40943.4|40970.9|40950.9|40963.4|40943.4|4
1723477250000|2024-08-12 15:40:50|40961.5|40941.5|40972.1|40952.1|40972.1|40952.1|40960.9|40940.9|21
1723477260000|2024-08-12 15:41:00|40970.2|40950.2|40972.1|40952.1|40972.1|40952.1|40967.1|40947.1|11
1723477270000|2024-08-12 15:41:10|40974|40954|40971.5|40951.5|40974.6|40954.6|40971.5|40951.5|2
1723477280000|2024-08-12 15:41:20|40974|40954|40971.5|40951.5|40974|40954|40971.5|40951.5|2
1723477290000|2024-08-12 15:41:30|40970.9|40950.9|40971.5|40951.5|40974|40954|40969|40949|18
1723477300000|2024-08-12 15:41:40|40970.9|40950.9|40968.4|40948.4|40971.5|40951.5|40968.4|40948.4|6
1723477310000|2024-08-12 15:41:50|40969|40949|40966.5|40946.5|40969|40949|40966.5|40946.5|8
1723477320000|2024-08-12 15:42:00|40964.6|40944.6|40966.5|40946.5|40969|40949|40964|40944|2
1723477330000|2024-08-12 15:42:10|40967.1|40947.1|40972.1|40952.1|40976.5|40956.5|40966.5|40946.5|34
1723477340000|2024-08-12 15:42:20|40974|40954|40969.6|40949.6|40974|40954|40969.6|40949.6|1
1723477350000|2024-08-12 15:42:30|40971.5|40951.5|40976.5|40956.5|40976.5|40956.5|40967.7|40947.7|6
1723477360000|2024-08-12 15:42:40|40974|40954|40974.6|40954.6|40974.6|40954.6|40974|40954|2
1723477380000|2024-08-12 15:43:00|40972.1|40952.1|40966.5|40946.5|40972.1|40952.1|40966.5|40946.5|14
1723477390000|2024-08-12 15:43:10|40967.1|40947.1|40961.5|40941.5|40967.1|40947.1|40961.5|40941.5|32
1723477400000|2024-08-12 15:43:20|40959|40939|40957.1|40937.1|40959|40939|40954|40934|7
1723477410000|2024-08-12 15:43:30|40959|40939|40964.6|40944.6|40964.6|40944.6|40957.1|40937.1|6
1723477420000|2024-08-12 15:43:40|40964|40944|40966.5|40946.5|40966.5|40946.5|40964|40944|5
1723477430000|2024-08-12 15:43:50|40968.4|40948.4|40974|40954|40974|40954|40968.4|40948.4|14
1723477440000|2024-08-12 15:44:00|40971.5|40951.5|40969|40949|40971.5|40951.5|40969|40949|9
1723477450000|2024-08-12 15:44:10|40969.6|40949.6|40974|40954|40974|40954|40969.6|40949.6|6
1723477460000|2024-08-12 15:44:20|40972.1|40952.1|40974|40954|40974|40954|40971.5|40951.5|2
1723477470000|2024-08-12 15:44:30|40974.6|40954.6|40977.1|40957.1|40977.7|40957.7|40974.6|40954.6|13
1723477480000|2024-08-12 15:44:40|40979|40959|40984|40964|40985.9|40965.9|40979|40959|4
1723477490000|2024-08-12 15:44:50|40985.9|40965.9|40999|40979|40999|40979|40984|40964|20
1723477500000|2024-08-12 15:45:00|40998.4|40978.4|41004|40984|41004|40984|40997.1|40977.1|17
1723477510000|2024-08-12 15:45:10|41006.5|40986.5|40997.1|40977.1|41009|40989|40997.1|40977.1|21
1723477520000|2024-08-12 15:45:20|40996.5|40976.5|40989.6|40969.6|40996.5|40976.5|40989.6|40969.6|9
1723477530000|2024-08-12 15:45:30|40991.5|40971.5|40984.6|40964.6|40992.1|40972.1|40984.6|40964.6|7
1723477540000|2024-08-12 15:45:40|40987.1|40967.1|40986.5|40966.5|40989.6|40969.6|40984.6|40964.6|1
1723477550000|2024-08-12 15:45:50|40987.1|40967.1|40986.5|40966.5|40989|40969|40986.5|40966.5|3
1723477560000|2024-08-12 15:46:00|40984.6|40964.6|40980.9|40960.9|40984.6|40964.6|40980.9|40960.9|4
1723477570000|2024-08-12 15:46:10|40976.5|40956.5|40977.1|40957.1|40977.1|40957.1|40976.5|40956.5|2
1723477580000|2024-08-12 15:46:20|40979.6|40959.6|40987.1|40967.1|40987.1|40967.1|40979.6|40959.6|19
1723477590000|2024-08-12 15:46:30|40989|40969|40994|40974|40994|40974|40989|40969|3
1723477600000|2024-08-12 15:46:40|40992.1|40972.1|40992.1|40972.1|40994|40974|40989.6|40969.6|0
1723477610000|2024-08-12 15:46:50|40989.6|40969.6|40994.6|40974.6|40994.6|40974.6|40989.6|40969.6|31
1723477620000|2024-08-12 15:47:00|40992.1|40972.1|40996.5|40976.5|40996.5|40976.5|40992.1|40972.1|3
1723477630000|2024-08-12 15:47:10|40997.1|40977.1|41000.2|40980.2|41000.2|40980.2|40997.1|40977.1|5
1723477640000|2024-08-12 15:47:20|41002.1|40982.1|40996.5|40976.5|41002.7|40982.7|40996.5|40976.5|7
1723477650000|2024-08-12 15:47:30|40994.6|40974.6|40996.5|40976.5|40996.5|40976.5|40994|40974|1
1723477660000|2024-08-12 15:47:40|40994|40974|40994.6|40974.6|40999|40979|40994|40974|10
1723477670000|2024-08-12 15:47:50|40992.1|40972.1|40994.6|40974.6|40994.6|40974.6|40990.3|40970.3|22
1723477680000|2024-08-12 15:48:00|40998.4|40978.4|41003.4|40983.4|41003.4|40983.4|40997.1|40977.1|14
1723477690000|2024-08-12 15:48:10|||||||||11
1723477700000|2024-08-12 15:48:20|41004|40984|41006.5|40986.5|41009.6|40989.6|41004|40984|40
1723477710000|2024-08-12 15:48:30|41004.6|40984.6|41002.1|40982.1|41006.5|40986.5|41000.3|40980.3|8
1723477720000|2024-08-12 15:48:40|41004|40984|41002.1|40982.1|41004|40984|40999.6|40979.6|6
1723477730000|2024-08-12 15:48:50|41001.5|40981.5|41001.5|40981.5|41002.1|40982.1|40999.6|40979.6|2
1723477740000|2024-08-12 15:49:00|41002.1|40982.1|41012.1|40992.1|41014.6|40994.6|41002.1|40982.1|60
1723477750000|2024-08-12 15:49:10|41010.3|40990.3|41009|40989|41012.1|40992.1|41006.5|40986.5|18
1723477760000|2024-08-12 15:49:20|41011.5|40991.5|41015.3|40995.3|41015.3|40995.3|41009|40989|16
1723477770000|2024-08-12 15:49:30|41017.8|40997.8|41021.5|41001.5|41024.7|41004.7|41017.2|40997.2|60
1723477780000|2024-08-12 15:49:40|41022.2|41002.2|41032.2|41012.2|41032.2|41012.2|41022.2|41002.2|38
1723477790000|2024-08-12 15:49:50|41034|41014|41036.5|41016.5|41036.5|41016.5|41034|41014|3
1723477800000|2024-08-12 15:50:00|41034.7|41014.7|41037.2|41017.2|41039.7|41019.7|41034.7|41014.7|9
1723477810000|2024-08-12 15:50:10|41039|41019|41047.2|41027.2|41047.2|41027.2|41039|41019|12
1723477820000|2024-08-12 15:50:20|41049|41029|41054|41034|41054|41034|41049|41029|27
1723477830000|2024-08-12 15:50:30|41056.5|41036.5|41062.2|41042.2|41062.2|41042.2|41056.5|41036.5|7
1723477840000|2024-08-12 15:50:40|41064.1|41044.1|41075.3|41055.3|41075.3|41055.3|41064.1|41044.1|13
1723477850000|2024-08-12 15:50:50|41077.2|41057.2|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|22
1723477860000|2024-08-12 15:51:00|41074.1|41054.1|41079.1|41059.1|41079.1|41059.1|41074.1|41054.1|2
1723477870000|2024-08-12 15:51:10|41079.7|41059.7|41086.6|41066.6|41087.2|41067.2|41079.1|41059.1|15
1723477880000|2024-08-12 15:51:20|41087.2|41067.2|41089.1|41069.1|41089.1|41069.1|41087.2|41067.2|4
1723477890000|2024-08-12 15:51:30|41087.2|41067.2|41082.2|41062.2|41087.2|41067.2|41082.2|41062.2|4
1723477900000|2024-08-12 15:51:40|41084.7|41064.7|41081.6|41061.6|41084.7|41064.7|41081.6|41061.6|23
1723477910000|2024-08-12 15:51:50|41079.1|41059.1|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|7
1723477920000|2024-08-12 15:52:00|41079.1|41059.1|41076.6|41056.6|41079.1|41059.1|41076|41056|6
1723477930000|2024-08-12 15:52:10|41074.1|41054.1|41076.6|41056.6|41079.1|41059.1|41074.1|41054.1|3
1723477940000|2024-08-12 15:52:20|41074.1|41054.1|41074.7|41054.7|41079.1|41059.1|41074.1|41054.1|5
1723477950000|2024-08-12 15:52:30|41076.6|41056.6|41076.6|41056.6|41077.2|41057.2|41074.1|41054.1|3
1723477960000|2024-08-12 15:52:40|41077.2|41057.2|41074.1|41054.1|41077.2|41057.2|41069.7|41049.7|12
1723477970000|2024-08-12 15:52:50|41076.6|41056.6|41081.6|41061.6|41081.6|41061.6|41074.1|41054.1|3
1723477980000|2024-08-12 15:53:00|41081|41061|41082.2|41062.2|41084.7|41064.7|41079.1|41059.1|6
1723477990000|2024-08-12 15:53:10|41079.7|41059.7|41079.1|41059.1|41079.7|41059.7|41076.6|41056.6|11
1723478000000|2024-08-12 15:53:20|41077.2|41057.2|41076.6|41056.6|41079.1|41059.1|41076.6|41056.6|1
1723478010000|2024-08-12 15:53:30|41074.7|41054.7|41077.2|41057.2|41077.2|41057.2|41074.7|41054.7|0
1723478020000|2024-08-12 15:53:40|41079.1|41059.1|41077.2|41057.2|41079.7|41059.7|41077.2|41057.2|1
1723478030000|2024-08-12 15:53:50|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41079.1|41059.1|0
1723478040000|2024-08-12 15:54:00|41084.1|41064.1|41086|41066|41086|41066|41081.6|41061.6|2
1723478050000|2024-08-12 15:54:10|41086.6|41066.6|41088.5|41068.5|41088.5|41068.5|41086.6|41066.6|1
1723478060000|2024-08-12 15:54:20|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|7
1723478070000|2024-08-12 15:54:30|41087.2|41067.2|41084.1|41064.1|41087.2|41067.2|41084.1|41064.1|3
1723478080000|2024-08-12 15:54:40|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|7
1723478090000|2024-08-12 15:54:50|41084.1|41064.1|41082.2|41062.2|41084.1|41064.1|41082.2|41062.2|0
1723478100000|2024-08-12 15:55:00|41081.6|41061.6|41091.6|41071.6|41093.5|41073.5|41081.6|41061.6|19
1723478110000|2024-08-12 15:55:10|41092.2|41072.2|41097.2|41077.2|41097.2|41077.2|41092.2|41072.2|12
1723478120000|2024-08-12 15:55:20|41096.6|41076.6|41092.2|41072.2|41096.6|41076.6|41092.2|41072.2|8
1723478130000|2024-08-12 15:55:30|41091.6|41071.6|41092.2|41072.2|41092.2|41072.2|41089.7|41069.7|3
1723478140000|2024-08-12 15:55:40|41091.6|41071.6|41092.2|41072.2|41092.2|41072.2|41091.6|41071.6|3
1723478150000|2024-08-12 15:55:50|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|41087.2|41067.2|2
1723478160000|2024-08-12 15:56:00|41089.1|41069.1|41086.6|41066.6|41091.6|41071.6|41086|41066|5
1723478170000|2024-08-12 15:56:10|41086|41066|41081.6|41061.6|41086|41066|41081.6|41061.6|3
1723478180000|2024-08-12 15:56:20|41079.7|41059.7|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|4
1723478190000|2024-08-12 15:56:30|41074.7|41054.7|41071.6|41051.6|41074.7|41054.7|41069.7|41049.7|1
1723478200000|2024-08-12 15:56:40|41072.2|41052.2|41077.8|41057.8|41077.8|41057.8|41072.2|41052.2|11
1723478210000|2024-08-12 15:56:50|41077.2|41057.2|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|4
1723478220000|2024-08-12 15:57:00|41082.2|41062.2|41082.2|41062.2|41082.2|41062.2|41081.6|41061.6|2
1723478230000|2024-08-12 15:57:10|41081|41061|41077.2|41057.2|41081.6|41061.6|41077.2|41057.2|1
1723478240000|2024-08-12 15:57:20|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41079.1|41059.1|0
1723478250000|2024-08-12 15:57:30|41079.1|41059.1|41077.2|41057.2|41079.7|41059.7|41077.2|41057.2|6
1723478260000|2024-08-12 15:57:40|41076.6|41056.6|41077.2|41057.2|41077.2|41057.2|41074.1|41054.1|4
1723478270000|2024-08-12 15:57:50|41074.7|41054.7|41072.8|41052.8|41076.6|41056.6|41072.2|41052.2|4
1723478280000|2024-08-12 15:58:00|41076.6|41056.6|41077.2|41057.2|41077.2|41057.2|41076.6|41056.6|4
1723478290000|2024-08-12 15:58:10|41079.7|41059.7|41081.6|41061.6|41081.6|41061.6|41079.7|41059.7|4
1723478300000|2024-08-12 15:58:20|41079.7|41059.7|41075.3|41055.3|41079.7|41059.7|41075.3|41055.3|6
1723478310000|2024-08-12 15:58:30|41072.8|41052.8|41072.2|41052.2|41072.8|41052.8|41072.2|41052.2|1
1723478320000|2024-08-12 15:58:40|41070.3|41050.3|41069.7|41049.7|41070.3|41050.3|41069.7|41049.7|11
1723478330000|2024-08-12 15:58:50|41067.8|41047.8|41069.7|41049.7|41069.7|41049.7|41067.2|41047.2|10
1723478340000|2024-08-12 15:59:00|41067.2|41047.2|41064.7|41044.7|41069.7|41049.7|41064.7|41044.7|4
1723478350000|2024-08-12 15:59:10|41066.6|41046.6|41065.3|41045.3|41066.6|41046.6|41064.1|41044.1|1
1723478360000|2024-08-12 15:59:20|41064.7|41044.7|41067.2|41047.2|41069.1|41049.1|41064.7|41044.7|0
1723478370000|2024-08-12 15:59:30|41066.6|41046.6|41062.2|41042.2|41066.6|41046.6|41062.2|41042.2|3
1723478380000|2024-08-12 15:59:40|41064.7|41044.7|41064.7|41044.7|41066.6|41046.6|41064.1|41044.1|1
1723478390000|2024-08-12 15:59:50|41064.1|41044.1|41067.2|41047.2|41067.2|41047.2|41064.1|41044.1|1
1723478400000|2024-08-12 16:00:00|41066.6|41046.6|41047.8|41027.8|41066.6|41046.6|41047.8|41027.8|32
1723478410000|2024-08-12 16:00:10|41045.3|41025.3|41044.7|41024.7|41047.2|41027.2|41044.7|41024.7|1
1723478420000|2024-08-12 16:00:20|41045.3|41025.3|41047.2|41027.2|41047.2|41027.2|41042.8|41022.8|9
1723478430000|2024-08-12 16:00:30|41046.6|41026.6|41034.7|41014.7|41046.6|41026.6|41034.7|41014.7|13
1723478440000|2024-08-12 16:00:40|41034.1|41014.1|41022.2|41002.2|41034.7|41014.7|41022.2|41002.2|5
1723478450000|2024-08-12 16:00:50|41021.6|41001.6|41017.2|40997.2|41021.6|41001.6|41017.2|40997.2|0
1723478460000|2024-08-12 16:01:00|41016.6|40996.6|41004.1|40984.1|41016.6|40996.6|41004.1|40984.1|7
1723478470000|2024-08-12 16:01:10|41002.2|40982.2|40997.2|40977.2|41002.2|40982.2|40997.2|40977.2|13
1723478480000|2024-08-12 16:01:20|40996.6|40976.6|40992.2|40972.2|40999.1|40979.1|40992.2|40972.2|15
1723478490000|2024-08-12 16:01:30|40994.1|40974.1|40996|40976|40996|40976|40993.5|40973.5|14
1723478500000|2024-08-12 16:01:40|40996.6|40976.6|40999.1|40979.1|41002.2|40982.2|40996.6|40976.6|25
1723478510000|2024-08-12 16:01:50|||||||||12
1723478520000|2024-08-12 16:02:00|40999.7|40979.7|40999.7|40979.7|40999.7|40979.7|40999.7|40979.7|1
1723478530000|2024-08-12 16:02:10|41000.3|40980.3|41002.2|40982.2|41002.2|40982.2|41000.3|40980.3|2
1723478540000|2024-08-12 16:02:20|41000.3|40980.3|40997.2|40977.2|41002.2|40982.2|40997.2|40977.2|5
1723478550000|2024-08-12 16:02:30|40999.1|40979.1|40999.1|40979.1|41002.2|40982.2|40999.1|40979.1|3
1723478560000|2024-08-12 16:02:40|40997.2|40977.2|41001.6|40981.6|41001.6|40981.6|40997.2|40977.2|2
1723478570000|2024-08-12 16:02:50|41002.2|40982.2|41004.1|40984.1|41004.1|40984.1|41001.6|40981.6|11
1723478580000|2024-08-12 16:03:00|41002.2|40982.2|41001.6|40981.6|41006.6|40986.6|41001.6|40981.6|19
1723478590000|2024-08-12 16:03:10|41004.1|40984.1|41002.2|40982.2|41004.1|40984.1|41001.6|40981.6|0
1723478600000|2024-08-12 16:03:20|41004.1|40984.1|41004.1|40984.1|41006.6|40986.6|41004.1|40984.1|9
1723478610000|2024-08-12 16:03:30|40999.1|40979.1|40988.5|40968.5|40999.1|40979.1|40988.5|40968.5|15
1723478620000|2024-08-12 16:03:40|40986.6|40966.6|40988.5|40968.5|40991|40971|40986|40966|2
1723478630000|2024-08-12 16:03:50|40987.9|40967.9|40986|40966|40988.5|40968.5|40986|40966|9
1723478640000|2024-08-12 16:04:00|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40979.7|40959.7|6
1723478650000|2024-08-12 16:04:10|40986|40966|40991|40971|40992.9|40972.9|40986|40966|17
1723478660000|2024-08-12 16:04:20|40991.6|40971.6|40989.1|40969.1|40991.6|40971.6|40989.1|40969.1|7
1723478670000|2024-08-12 16:04:30|40986.6|40966.6|40991|40971|40991|40971|40986|40966|14
1723478680000|2024-08-12 16:04:40|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40988.5|40968.5|2
1723478690000|2024-08-12 16:04:50|40991|40971|40995.4|40975.4|40996|40976|40991|40971|4
1723478700000|2024-08-12 16:05:00|40996|40976|40991|40971|40996|40976|40990.4|40970.4|4
1723478710000|2024-08-12 16:05:10|40990.4|40970.4|40986|40966|40990.4|40970.4|40986|40966|15
1723478720000|2024-08-12 16:05:20|40985.4|40965.4|40990.4|40970.4|40990.4|40970.4|40985.4|40965.4|7
1723478730000|2024-08-12 16:05:30|40991|40971|40986.6|40966.6|40993.5|40973.5|40986.6|40966.6|4
1723478740000|2024-08-12 16:05:40|40987.2|40967.2|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|5
1723478750000|2024-08-12 16:05:50|40986|40966|40990.4|40970.4|40990.4|40970.4|40985.4|40965.4|2
1723478760000|2024-08-12 16:06:00|40988.5|40968.5|40986|40966|40988.5|40968.5|40983.5|40963.5|2
1723478770000|2024-08-12 16:06:10|40987.9|40967.9|40987.9|40967.9|40987.9|40967.9|40986|40966|3
1723478780000|2024-08-12 16:06:20|40990.4|40970.4|40986|40966|40990.4|40970.4|40986|40966|2
1723478790000|2024-08-12 16:06:30|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|13
1723478800000|2024-08-12 16:06:40|40986|40966|40983.5|40963.5|40986|40966|40981.6|40961.6|1
1723478810000|2024-08-12 16:06:50|40981.6|40961.6|40981|40961|40983.5|40963.5|40981|40961|7
1723478820000|2024-08-12 16:07:00|40980.4|40960.4|40985.4|40965.4|40985.4|40965.4|40980.4|40960.4|11
1723478830000|2024-08-12 16:07:10|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|2
1723478840000|2024-08-12 16:07:20|40982.9|40962.9|40985.4|40965.4|40985.4|40965.4|40982.9|40962.9|9
1723478850000|2024-08-12 16:07:30|40986|40966|40989.8|40969.8|40989.8|40969.8|40986|40966|5
1723478860000|2024-08-12 16:07:40|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40989.8|40969.8|1
1723478870000|2024-08-12 16:07:50|40991|40971|40991.6|40971.6|40991.6|40971.6|40991|40971|3
1723478880000|2024-08-12 16:08:00|40993.5|40973.5|41001.6|40981.6|41001.6|40981.6|40993.5|40973.5|41
1723478890000|2024-08-12 16:08:10|41002.2|40982.2|41001.6|40981.6|41002.2|40982.2|41001.6|40981.6|12
1723478900000|2024-08-12 16:08:20|40997.2|40977.2|40994.1|40974.1|40997.2|40977.2|40994.1|40974.1|7
1723478910000|2024-08-12 16:08:30|40992.2|40972.2|40994.1|40974.1|40997.2|40977.2|40992.2|40972.2|3
1723478920000|2024-08-12 16:08:40|40996.6|40976.6|40994.1|40974.1|40997.2|40977.2|40994.1|40974.1|1
1723478930000|2024-08-12 16:08:50|||||||||2
1723478940000|2024-08-12 16:09:00|40992.2|40972.2|40987.2|40967.2|40992.2|40972.2|40987.2|40967.2|3
1723478950000|2024-08-12 16:09:10|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|2
1723478960000|2024-08-12 16:09:20|40984.1|40964.1|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|2
1723478970000|2024-08-12 16:09:30|40987.2|40967.2|40984.1|40964.1|40987.2|40967.2|40984.1|40964.1|3
1723478980000|2024-08-12 16:09:40|40984.7|40964.7|40987.2|40967.2|40987.2|40967.2|40984.7|40964.7|1
1723478990000|2024-08-12 16:09:50|40986.6|40966.6|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|4
1723479000000|2024-08-12 16:10:00|40986|40966|40984.1|40964.1|40986|40966|40981.6|40961.6|1
1723479010000|2024-08-12 16:10:10|40986.6|40966.6|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|5
1723479020000|2024-08-12 16:10:20|40989.7|40969.7|40987.2|40967.2|40989.7|40969.7|40987.2|40967.2|4
1723479030000|2024-08-12 16:10:30|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40986.6|40966.6|6
1723479040000|2024-08-12 16:10:40|40991.6|40971.6|40993.5|40973.5|40993.5|40973.5|40991.6|40971.6|3
1723479060000|2024-08-12 16:11:00|40994.1|40974.1|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|23
1723479070000|2024-08-12 16:11:10|40994.1|40974.1|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|2
1723479080000|2024-08-12 16:11:20|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|3
1723479090000|2024-08-12 16:11:30|40999.7|40979.7|41001.6|40981.6|41001.6|40981.6|40999.1|40979.1|1
1723479100000|2024-08-12 16:11:40|41004.1|40984.1|41001.6|40981.6|41004.1|40984.1|41001.6|40981.6|8
1723479110000|2024-08-12 16:11:50|41002.2|40982.2|41004.1|40984.1|41004.1|40984.1|41002.2|40982.2|0
1723479120000|2024-08-12 16:12:00|41006.6|40986.6|41001.6|40981.6|41006.6|40986.6|41001.6|40981.6|7
1723479130000|2024-08-12 16:12:10|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|1
1723479140000|2024-08-12 16:12:20|41004.1|40984.1|40999.1|40979.1|41004.1|40984.1|40999.1|40979.1|12
1723479150000|2024-08-12 16:12:30|||||||||2
1723479160000|2024-08-12 16:12:40|||||||||1
1723479170000|2024-08-12 16:12:50|||||||||1
1723479180000|2024-08-12 16:13:00|41000.4|40980.4|41004.1|40984.1|41006.6|40986.6|41000.4|40980.4|28
1723479190000|2024-08-12 16:13:10|41004.8|40984.8|41007.3|40987.3|41007.3|40987.3|41004.8|40984.8|2
1723479200000|2024-08-12 16:13:20|41009.8|40989.8|41016.6|40996.6|41016.6|40996.6|41009.8|40989.8|12
1723479210000|2024-08-12 16:13:30|41019.1|40999.1|41016.6|40996.6|41019.1|40999.1|41016.6|40996.6|1
1723479220000|2024-08-12 16:13:40|41019.1|40999.1|41014.1|40994.1|41019.1|40999.1|41014.1|40994.1|1
1723479230000|2024-08-12 16:13:50|41016.6|40996.6|41014.2|40994.2|41016.7|40996.7|41014.2|40994.2|4
1723479240000|2024-08-12 16:14:00|41014.8|40994.8|41012.3|40992.3|41016.7|40996.7|41012.3|40992.3|2
1723479250000|2024-08-12 16:14:10|41011.7|40991.7|41009.2|40989.2|41012.3|40992.3|41006.7|40986.7|12
1723479260000|2024-08-12 16:14:20|41009.8|40989.8|41007.3|40987.3|41009.8|40989.8|41007.3|40987.3|0
1723479270000|2024-08-12 16:14:30|41009.2|40989.2|41005.4|40985.4|41009.2|40989.2|41005.4|40985.4|35
1723479280000|2024-08-12 16:14:40|41002.9|40982.9|41002.9|40982.9|41005.4|40985.4|41002.3|40982.3|1
1723479290000|2024-08-12 16:14:50|41002.3|40982.3|40998.5|40978.5|41002.3|40982.3|40996|40976|8
1723479300000|2024-08-12 16:15:00|41000.4|40980.4|41001.1|40981.1|41001.1|40981.1|41000.4|40980.4|0
1723479310000|2024-08-12 16:15:10|40998.6|40978.6|41001.1|40981.1|41001.1|40981.1|40998.6|40978.6|4
1723479320000|2024-08-12 16:15:20|41000.4|40980.4|40992.3|40972.3|41000.4|40980.4|40992.3|40972.3|13
1723479330000|2024-08-12 16:15:30|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40989.8|40969.8|5
1723479340000|2024-08-12 16:15:40|40991.1|40971.1|40987.9|40967.9|40991.1|40971.1|40987.9|40967.9|7
1723479350000|2024-08-12 16:15:50|40990.4|40970.4|40987.9|40967.9|40992.9|40972.9|40987.9|40967.9|10
1723479360000|2024-08-12 16:16:00|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|9
1723479370000|2024-08-12 16:16:10|40985.4|40965.4|40975.5|40955.5|40985.4|40965.4|40973|40953|19
1723479380000|2024-08-12 16:16:20|40976.1|40956.1|40975.5|40955.5|40976.1|40956.1|40970.5|40950.5|10
1723479390000|2024-08-12 16:16:30|40973|40953|40973|40953|40973|40953|40973|40953|1
1723479400000|2024-08-12 16:16:40|40973.6|40953.6|40970.5|40950.5|40975.5|40955.5|40970.5|40950.5|4
1723479410000|2024-08-12 16:16:50|40971.1|40951.1|40975.5|40955.5|40975.5|40955.5|40970.5|40950.5|4
1723479420000|2024-08-12 16:17:00|40976.1|40956.1|40975.5|40955.5|40976.1|40956.1|40973.6|40953.6|5
1723479430000|2024-08-12 16:17:10|40973|40953|40976.1|40956.1|40976.1|40956.1|40971.1|40951.1|9
1723479440000|2024-08-12 16:17:20|40975.5|40955.5|40973.6|40953.6|40976.1|40956.1|40971.1|40951.1|4
1723479450000|2024-08-12 16:17:30|40976.1|40956.1|40976.1|40956.1|40976.1|40956.1|40975.5|40955.5|2
1723479460000|2024-08-12 16:17:40|40978|40958|40986.7|40966.7|40988.6|40968.6|40978|40958|28
1723479470000|2024-08-12 16:17:50|40988.6|40968.6|40984.9|40964.9|40988.6|40968.6|40984.9|40964.9|3
1723479480000|2024-08-12 16:18:00|40985.5|40965.5|40988|40968|40988|40968|40985.5|40965.5|31
1723479490000|2024-08-12 16:18:10|40988.6|40968.6|40991.1|40971.1|40991.1|40971.1|40988.6|40968.6|4
1723479500000|2024-08-12 16:18:20|40993|40973|40988|40968|40993|40973|40988|40968|8
1723479510000|2024-08-12 16:18:30|40987.4|40967.4|40982.4|40962.4|40987.4|40967.4|40982.4|40962.4|0
1723479520000|2024-08-12 16:18:40|40984.3|40964.3|40985.5|40965.5|40985.5|40965.5|40983.6|40963.6|3
1723479530000|2024-08-12 16:18:50|40983.6|40963.6|40985.5|40965.5|40985.5|40965.5|40983.6|40963.6|4
1723479540000|2024-08-12 16:19:00|40984.9|40964.9|40986.1|40966.1|40986.1|40966.1|40981.1|40961.1|5
1723479550000|2024-08-12 16:19:10|40988|40968|40988|40968|40988|40968|40988|40968|3
1723479560000|2024-08-12 16:19:20|40986.1|40966.1|40988.6|40968.6|40988.6|40968.6|40986.1|40966.1|8
1723479570000|2024-08-12 16:19:30|40990.5|40970.5|40991.1|40971.1|40991.1|40971.1|40988|40968|5
1723479580000|2024-08-12 16:19:40|40990.5|40970.5|40990.5|40970.5|40990.5|40970.5|40988.6|40968.6|1
1723479590000|2024-08-12 16:19:50|40988.6|40968.6|40990.5|40970.5|40990.5|40970.5|40986.1|40966.1|4
1723479600000|2024-08-12 16:20:00|40988.6|40968.6|40986.1|40966.1|40989.9|40969.9|40986.1|40966.1|5
1723479610000|2024-08-12 16:20:10|40985.5|40965.5|40978.6|40958.6|40985.5|40965.5|40978.6|40958.6|3
1723479620000|2024-08-12 16:20:20|40976.1|40956.1|40976.1|40956.1|40978|40958|40976.1|40956.1|5
1723479630000|2024-08-12 16:20:30|40978|40958|40983|40963|40986.1|40966.1|40976.1|40956.1|26
1723479640000|2024-08-12 16:20:40|40982.4|40962.4|40985.5|40965.5|40985.5|40965.5|40982.4|40962.4|31
1723479650000|2024-08-12 16:20:50|||||||||4
1723479660000|2024-08-12 16:21:00|40983.6|40963.6|40982.4|40962.4|40983.6|40963.6|40982.4|40962.4|6
1723479670000|2024-08-12 16:21:10|40980.5|40960.5|40981.1|40961.1|40981.1|40961.1|40980.5|40960.5|3
1723479680000|2024-08-12 16:21:20|||||||||5
1723479690000|2024-08-12 16:21:30|40981.7|40961.7|40983|40963|40983.6|40963.6|40981.7|40961.7|1
1723479700000|2024-08-12 16:21:40|40983.6|40963.6|40988|40968|40988|40968|40983|40963|5
1723479710000|2024-08-12 16:21:50|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40988|40968|3
1723479720000|2024-08-12 16:22:00|40990.5|40970.5|40988|40968|40993|40973|40988|40968|4
1723479730000|2024-08-12 16:22:10|40987.4|40967.4|40983|40963|40987.4|40967.4|40983|40963|9
1723479740000|2024-08-12 16:22:20|40983.6|40963.6|40981.1|40961.1|40985.5|40965.5|40981.1|40961.1|3
1723479750000|2024-08-12 16:22:30|40980.5|40960.5|40980.5|40960.5|40981.1|40961.1|40980.5|40960.5|3
1723479760000|2024-08-12 16:22:40|40981.1|40961.1|40980.5|40960.5|40981.1|40961.1|40980.5|40960.5|2
1723479770000|2024-08-12 16:22:50|40981.1|40961.1|40980.5|40960.5|40983|40963|40980.5|40960.5|5
1723479780000|2024-08-12 16:23:00|40978.6|40958.6|40978.6|40958.6|40978.6|40958.6|40978|40958|5
1723479790000|2024-08-12 16:23:10|40980.5|40960.5|40978.6|40958.6|40980.5|40960.5|40978|40958|11
1723479800000|2024-08-12 16:23:20|40978|40958|40976.1|40956.1|40978|40958|40976.1|40956.1|2
1723479810000|2024-08-12 16:23:30|40975.5|40955.5|40975.5|40955.5|40978|40958|40975.5|40955.5|4
1723479820000|2024-08-12 16:23:40|40973|40953|40973|40953|40973|40953|40973|40953|6
1723479830000|2024-08-12 16:23:50|40972.4|40952.4|40973|40953|40973|40953|40969.9|40949.9|15
1723479840000|2024-08-12 16:24:00|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|3
1723479850000|2024-08-12 16:24:10|40975.5|40955.5|40975.5|40955.5|40977.4|40957.4|40974.9|40954.9|0
1723479860000|2024-08-12 16:24:20|40978|40958|40978|40958|40978|40958|40978|40958|4
1723479870000|2024-08-12 16:24:30|40979.9|40959.9|40980.5|40960.5|40980.5|40960.5|40978|40958|5
1723479880000|2024-08-12 16:24:40|40981.1|40961.1|40980.5|40960.5|40983|40963|40978.6|40958.6|5
1723479890000|2024-08-12 16:24:50|40983|40963|40986.1|40966.1|40986.1|40966.1|40983|40963|23
1723479900000|2024-08-12 16:25:00|40986.7|40966.7|40987.3|40967.3|40989.2|40969.2|40986.7|40966.7|4
1723479910000|2024-08-12 16:25:10|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|4
1723479930000|2024-08-12 16:25:30|40991.1|40971.1|40991.7|40971.7|40991.7|40971.7|40987.3|40967.3|9
1723479940000|2024-08-12 16:25:40|40989.2|40969.2|40987.3|40967.3|40989.2|40969.2|40986.7|40966.7|1
1723479950000|2024-08-12 16:25:50|40989.2|40969.2|40987.3|40967.3|40989.2|40969.2|40987.3|40967.3|1
1723479960000|2024-08-12 16:26:00|40989.2|40969.2|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|8
1723479970000|2024-08-12 16:26:10|||||||||4
1723479990000|2024-08-12 16:26:30|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|6
1723480000000|2024-08-12 16:26:40|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|4
1723480010000|2024-08-12 16:26:50|||||||||1
1723480020000|2024-08-12 16:27:00|40984.8|40964.8|40984.8|40964.8|40986.7|40966.7|40984.8|40964.8|0
1723480030000|2024-08-12 16:27:10|40982.3|40962.3|40981.7|40961.7|40982.3|40962.3|40979.8|40959.8|10
1723480040000|2024-08-12 16:27:20|40983.6|40963.6|40981.7|40961.7|40983.6|40963.6|40981.7|40961.7|3
1723480050000|2024-08-12 16:27:30|40979.2|40959.2|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|5
1723480060000|2024-08-12 16:27:40|40977.3|40957.3|40976.7|40956.7|40977.3|40957.3|40976.7|40956.7|8
1723480070000|2024-08-12 16:27:50|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|0
1723480080000|2024-08-12 16:28:00|40973.6|40953.6|40973.6|40953.6|40973.6|40953.6|40973.6|40953.6|10
1723480090000|2024-08-12 16:28:10|40971.1|40951.1|40976.7|40956.7|40976.7|40956.7|40971.1|40951.1|19
1723480100000|2024-08-12 16:28:20|40976.1|40956.1|40974.2|40954.2|40976.1|40956.1|40974.2|40954.2|0
1723480110000|2024-08-12 16:28:30|40974.8|40954.8|40977.3|40957.3|40977.3|40957.3|40974.2|40954.2|4
1723480120000|2024-08-12 16:28:40|40979.2|40959.2|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|0
1723480130000|2024-08-12 16:28:50|||||||||1
1723480140000|2024-08-12 16:29:00|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|40977.3|40957.3|0
1723480150000|2024-08-12 16:29:10|40977.3|40957.3|40979.2|40959.2|40979.2|40959.2|40977.3|40957.3|1
1723480160000|2024-08-12 16:29:20|40979.8|40959.8|40982.3|40962.3|40982.3|40962.3|40979.8|40959.8|4
1723480170000|2024-08-12 16:29:30|40984.2|40964.2|40981.7|40961.7|40984.2|40964.2|40981.7|40961.7|4
1723480180000|2024-08-12 16:29:40|40982.3|40962.3|40981.7|40961.7|40984.2|40964.2|40981.7|40961.7|0
1723480190000|2024-08-12 16:29:50|40982.3|40962.3|40981.7|40961.7|40984.2|40964.2|40981.7|40961.7|4
1723480200000|2024-08-12 16:30:00|40982.3|40962.3|40986.7|40966.7|40986.7|40966.7|40981.1|40961.1|6
1723480210000|2024-08-12 16:30:10|40988.6|40968.6|41004.8|40984.8|41004.8|40984.8|40988.6|40968.6|20
1723480220000|2024-08-12 16:30:20|41002.9|40982.9|40991.7|40971.7|41004.2|40984.2|40991.7|40971.7|10
1723480230000|2024-08-12 16:30:30|40991.1|40971.1|40989.2|40969.2|40991.1|40971.1|40989.2|40969.2|6
1723480240000|2024-08-12 16:30:40|40987.3|40967.3|40977.3|40957.3|40987.3|40967.3|40977.3|40957.3|5
1723480250000|2024-08-12 16:30:50|40979.2|40959.2|40974.8|40954.8|40979.2|40959.2|40974.8|40954.8|14
1723480260000|2024-08-12 16:31:00|40975.4|40955.4|40976.7|40956.7|40979.2|40959.2|40975.4|40955.4|9
1723480270000|2024-08-12 16:31:10|40977.3|40957.3|40981.7|40961.7|40981.7|40961.7|40976.7|40956.7|6
1723480280000|2024-08-12 16:31:20|40979.2|40959.2|40979.2|40959.2|40982.3|40962.3|40979.2|40959.2|6
1723480290000|2024-08-12 16:31:30|40978.6|40958.6|40976.7|40956.7|40979.2|40959.2|40976.7|40956.7|10
1723480300000|2024-08-12 16:31:40|40977.3|40957.3|40974.2|40954.2|40979.2|40959.2|40974.2|40954.2|6
1723480310000|2024-08-12 16:31:50|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|1
1723480320000|2024-08-12 16:32:00|40974.2|40954.2|40988.6|40968.6|40988.6|40968.6|40974.2|40954.2|11
1723480330000|2024-08-12 16:32:10|40990.5|40970.5|40986.7|40966.7|40990.5|40970.5|40986.7|40966.7|0
1723480340000|2024-08-12 16:32:20|40988.6|40968.6|40987.3|40967.3|40988.6|40968.6|40986.7|40966.7|6
1723480350000|2024-08-12 16:32:30|40989.2|40969.2|40991.1|40971.1|40991.1|40971.1|40987.3|40967.3|3
1723480360000|2024-08-12 16:32:40|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40987.3|40967.3|5
1723480370000|2024-08-12 16:32:50|40989.2|40969.2|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|10
1723480380000|2024-08-12 16:33:00|40984.2|40964.2|40983.6|40963.6|40984.2|40964.2|40983.6|40963.6|8
1723480390000|2024-08-12 16:33:10|40979.2|40959.2|40976.7|40956.7|40979.2|40959.2|40976.7|40956.7|10
1723480400000|2024-08-12 16:33:20|40976.1|40956.1|40974.2|40954.2|40976.1|40956.1|40974.2|40954.2|0
1723480410000|2024-08-12 16:33:30|40976.7|40956.7|40977.3|40957.3|40977.3|40957.3|40972.3|40952.3|58
1723480420000|2024-08-12 16:33:40|40976.7|40956.7|40977.9|40957.9|40980.4|40960.4|40975.4|40955.4|9
1723480430000|2024-08-12 16:33:50|40975.4|40955.4|40972.9|40952.9|40975.4|40955.4|40972.9|40952.9|6
1723480440000|2024-08-12 16:34:00|40972.3|40952.3|40964.2|40944.2|40972.3|40952.3|40964.2|40944.2|35
1723480450000|2024-08-12 16:34:10|40959.2|40939.2|40946.7|40926.7|40959.2|40939.2|40946.7|40926.7|7
1723480460000|2024-08-12 16:34:20|40947.3|40927.3|40947.3|40927.3|40951.7|40931.7|40947.3|40927.3|3
1723480470000|2024-08-12 16:34:30|40949.2|40929.2|40951.7|40931.7|40951.7|40931.7|40947.3|40927.3|4
1723480480000|2024-08-12 16:34:40|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40951.7|40931.7|2
1723480490000|2024-08-12 16:34:50|40956.7|40936.7|40962.3|40942.3|40962.3|40942.3|40956.7|40936.7|10
1723480500000|2024-08-12 16:35:00|40962.9|40942.9|40956.7|40936.7|40962.9|40942.9|40956.7|40936.7|10
1723480510000|2024-08-12 16:35:10|40954.8|40934.8|40951.7|40931.7|40954.8|40934.8|40951.7|40931.7|2
1723480520000|2024-08-12 16:35:20|40949.8|40929.8|40934.8|40914.8|40949.8|40929.8|40934.8|40914.8|14
1723480530000|2024-08-12 16:35:30|40935.5|40915.5|40937.3|40917.3|40937.3|40917.3|40935.5|40915.5|2
1723480540000|2024-08-12 16:35:40|40939.2|40919.2|40946.7|40926.7|40946.7|40926.7|40939.2|40919.2|4
1723480550000|2024-08-12 16:35:50|40949.2|40929.2|40949.2|40929.2|40949.2|40929.2|40949.2|40929.2|5
1723480560000|2024-08-12 16:36:00|40947.3|40927.3|40949.2|40929.2|40949.2|40929.2|40947.3|40927.3|5
1723480570000|2024-08-12 16:36:10|40947.4|40927.4|40944.2|40924.2|40949.2|40929.2|40944.2|40924.2|10
1723480580000|2024-08-12 16:36:20|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|21
1723480590000|2024-08-12 16:36:30|40951.1|40931.1|40954.9|40934.9|40954.9|40934.9|40951.1|40931.1|22
1723480600000|2024-08-12 16:36:40|40957.4|40937.4|40956.7|40936.7|40957.4|40937.4|40956.7|40936.7|4
1723480610000|2024-08-12 16:36:50|40954.9|40934.9|40954.9|40934.9|40957.4|40937.4|40954.9|40934.9|1
1723480620000|2024-08-12 16:37:00|40953|40933|40961.7|40941.7|40961.7|40941.7|40953|40933|11
1723480630000|2024-08-12 16:37:10|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|40959.3|40939.3|4
1723480640000|2024-08-12 16:37:20|40959.3|40939.3|40961.8|40941.8|40964.3|40944.3|40959.3|40939.3|3
1723480650000|2024-08-12 16:37:30|40959.3|40939.3|40959.3|40939.3|40961.8|40941.8|40956.8|40936.8|7
1723480660000|2024-08-12 16:37:40|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|1
1723480670000|2024-08-12 16:37:50|40959.3|40939.3|40956.8|40936.8|40959.3|40939.3|40956.8|40936.8|0
1723480680000|2024-08-12 16:38:00|40956.1|40936.1|40951.8|40931.8|40956.1|40936.1|40951.8|40931.8|5
1723480690000|2024-08-12 16:38:10|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|0
1723480700000|2024-08-12 16:38:20|40952.4|40932.4|40959.3|40939.3|40959.3|40939.3|40952.4|40932.4|3
1723480710000|2024-08-12 16:38:30|40961.2|40941.2|40961.8|40941.8|40964.3|40944.3|40961.2|40941.2|3
1723480720000|2024-08-12 16:38:40|40963.7|40943.7|40963.7|40943.7|40963.7|40943.7|40963.7|40943.7|1
1723480730000|2024-08-12 16:38:50|40961.8|40941.8|40964.3|40944.3|40966.8|40946.8|40961.8|40941.8|9
1723480740000|2024-08-12 16:39:00|40966.2|40946.2|40966.8|40946.8|40966.8|40946.8|40964.3|40944.3|10
1723480750000|2024-08-12 16:39:10|40964.3|40944.3|40969.3|40949.3|40969.3|40949.3|40964.3|40944.3|13
1723480760000|2024-08-12 16:39:20|40971.8|40951.8|40969.3|40949.3|40971.8|40951.8|40969.3|40949.3|8
1723480770000|2024-08-12 16:39:30|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|18
1723480780000|2024-08-12 16:39:40|40966.8|40946.8|40966.8|40946.8|40967.4|40947.4|40966.8|40946.8|3
1723480790000|2024-08-12 16:39:50|40964.3|40944.3|40962.4|40942.4|40964.3|40944.3|40960.5|40940.5|7
1723480810000|2024-08-12 16:40:10|40960.5|40940.5|40959.9|40939.9|40962.4|40942.4|40959.9|40939.9|2
1723480820000|2024-08-12 16:40:20|40961.8|40941.8|40959.3|40939.3|40961.8|40941.8|40959.3|40939.3|13
1723480830000|2024-08-12 16:40:30|40963.1|40943.1|40959.9|40939.9|40964.3|40944.3|40959.3|40939.3|3
1723480840000|2024-08-12 16:40:40|40961.8|40941.8|40962.4|40942.4|40964.3|40944.3|40961.8|40941.8|2
1723480850000|2024-08-12 16:40:50|40959.9|40939.9|40954.3|40934.3|40961.8|40941.8|40954.3|40934.3|9
1723480860000|2024-08-12 16:41:00|40953.7|40933.7|40946.8|40926.8|40953.7|40933.7|40946.8|40926.8|10
1723480870000|2024-08-12 16:41:10|40944.9|40924.9|40944.3|40924.3|40944.9|40924.9|40942.4|40922.4|7
1723480880000|2024-08-12 16:41:20|40942.4|40922.4|40939.3|40919.3|40942.4|40922.4|40939.3|40919.3|15
1723480890000|2024-08-12 16:41:30|40938.7|40918.7|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|7
1723480900000|2024-08-12 16:41:40|40937.4|40917.4|40939.3|40919.3|40939.3|40919.3|40936.8|40916.8|4
1723480910000|2024-08-12 16:41:50|40939.9|40919.9|40952.4|40932.4|40952.4|40932.4|40939.9|40919.9|27
1723480920000|2024-08-12 16:42:00|40954.3|40934.3|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|7
1723480930000|2024-08-12 16:42:10|40954.3|40934.3|40956.8|40936.8|40956.8|40936.8|40954.3|40934.3|4
1723480940000|2024-08-12 16:42:20|40957.4|40937.4|40954.3|40934.3|40959.3|40939.3|40954.3|40934.3|4
1723480950000|2024-08-12 16:42:30|40956.2|40936.2|40954.3|40934.3|40956.2|40936.2|40952.4|40932.4|12
1723480960000|2024-08-12 16:42:40|||||||||4
1723480970000|2024-08-12 16:42:50|40957.4|40937.4|40956.8|40936.8|40957.4|40937.4|40954.3|40934.3|6
1723480980000|2024-08-12 16:43:00|40957.4|40937.4|40954.3|40934.3|40959.3|40939.3|40954.3|40934.3|4
1723480990000|2024-08-12 16:43:10|40953.7|40933.7|40952.4|40932.4|40954.3|40934.3|40952.4|40932.4|3
1723481000000|2024-08-12 16:43:20|||||||||1
1723481010000|2024-08-12 16:43:30|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40949.3|40929.3|20
1723481020000|2024-08-12 16:43:40|40949.9|40929.9|40952.4|40932.4|40952.4|40932.4|40949.9|40929.9|6
1723481030000|2024-08-12 16:43:50|||||||||3
1723481040000|2024-08-12 16:44:00|40950.5|40930.5|40951.8|40931.8|40951.8|40931.8|40949.9|40929.9|6
1723481050000|2024-08-12 16:44:10|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|5
1723481060000|2024-08-12 16:44:20|40954.9|40934.9|40952.4|40932.4|40954.9|40934.9|40952.4|40932.4|1
1723481070000|2024-08-12 16:44:30|40954.3|40934.3|40952.4|40932.4|40954.3|40934.3|40952.4|40932.4|3
1723481080000|2024-08-12 16:44:40|40951.8|40931.8|40945.5|40925.5|40951.8|40931.8|40945.5|40925.5|4
1723481090000|2024-08-12 16:44:50|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|16
1723481100000|2024-08-12 16:45:00|40946.8|40926.8|40952.4|40932.4|40952.4|40932.4|40946.8|40926.8|7
1723481110000|2024-08-12 16:45:10|40949.9|40929.9|40949.3|40929.3|40949.9|40929.9|40949.3|40929.3|6
1723481120000|2024-08-12 16:45:20|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|9
1723481130000|2024-08-12 16:45:30|40941.8|40921.8|40942.4|40922.4|40942.4|40922.4|40941.2|40921.2|13
1723481140000|2024-08-12 16:45:40|40941.8|40921.8|40941.8|40921.8|40942.4|40922.4|40941.8|40921.8|4
1723481150000|2024-08-12 16:45:50|40941.2|40921.2|40941.8|40921.8|40942.4|40922.4|40939.3|40919.3|3
1723481160000|2024-08-12 16:46:00|40942.4|40922.4|40944.3|40924.3|40944.3|40924.3|40941.8|40921.8|5
1723481170000|2024-08-12 16:46:10|||||||||6
1723481180000|2024-08-12 16:46:20|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|4
1723481190000|2024-08-12 16:46:30|40944.3|40924.3|40937.4|40917.4|40944.3|40924.3|40937.4|40917.4|23
1723481200000|2024-08-12 16:46:40|40936.8|40916.8|40936.8|40916.8|40936.8|40916.8|40936.8|40916.8|4
1723481210000|2024-08-12 16:46:50|40937.4|40917.4|40939.3|40919.3|40939.9|40919.9|40934.3|40914.3|23
1723481220000|2024-08-12 16:47:00|40937.4|40917.4|40944.3|40924.3|40944.3|40924.3|40937.4|40917.4|6
1723481230000|2024-08-12 16:47:10|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|5
1723481240000|2024-08-12 16:47:20|40945.5|40925.5|40956.2|40936.2|40956.2|40936.2|40945.5|40925.5|7
1723481250000|2024-08-12 16:47:30|40954.3|40934.3|40959.3|40939.3|40959.3|40939.3|40954.3|40934.3|3
1723481260000|2024-08-12 16:47:40|40957.4|40937.4|40956.8|40936.8|40957.4|40937.4|40956.8|40936.8|3
1723481270000|2024-08-12 16:47:50|40957.4|40937.4|40954.9|40934.9|40957.4|40937.4|40954.9|40934.9|3
1723481280000|2024-08-12 16:48:00|40954.3|40934.3|40953.7|40933.7|40954.9|40934.9|40953.7|40933.7|8
1723481290000|2024-08-12 16:48:10|40954.3|40934.3|40949.9|40929.9|40954.3|40934.3|40949.9|40929.9|1
1723481300000|2024-08-12 16:48:20|40950.5|40930.5|40952.4|40932.4|40952.4|40932.4|40950.5|40930.5|10
1723481310000|2024-08-12 16:48:30|40953|40933|40956.1|40936.1|40956.1|40936.1|40953|40933|4
1723481320000|2024-08-12 16:48:40|40959.9|40939.9|40963.7|40943.7|40963.7|40943.7|40959.9|40939.9|3
1723481330000|2024-08-12 16:48:50|40964.3|40944.3|40969.3|40949.3|40969.3|40949.3|40964.3|40944.3|8
1723481340000|2024-08-12 16:49:00|40967.4|40947.4|40964.9|40944.9|40971.2|40951.2|40964.9|40944.9|12
1723481350000|2024-08-12 16:49:10|40963|40943|40962.4|40942.4|40963|40943|40962.4|40942.4|2
1723481360000|2024-08-12 16:49:20|40959.3|40939.3|40951.2|40931.2|40959.3|40939.3|40951.2|40931.2|9
1723481370000|2024-08-12 16:49:30|40949.3|40929.3|40946.8|40926.8|40949.3|40929.3|40946.8|40926.8|6
1723481380000|2024-08-12 16:49:40|||||||||8
1723481390000|2024-08-12 16:49:50|40947.4|40927.4|40946.8|40926.8|40947.4|40927.4|40946.8|40926.8|6
1723481400000|2024-08-12 16:50:00|40944.3|40924.3|40946.8|40926.8|40947.4|40927.4|40944.3|40924.3|13
1723481410000|2024-08-12 16:50:10|40946.2|40926.2|40942.4|40922.4|40946.2|40926.2|40942.4|40922.4|8
1723481420000|2024-08-12 16:50:20|40944.3|40924.3|40946.8|40926.8|40946.8|40926.8|40941.8|40921.8|14
1723481430000|2024-08-12 16:50:30|40948.7|40928.7|40951.2|40931.2|40951.2|40931.2|40946.8|40926.8|2
1723481440000|2024-08-12 16:50:40|40949.3|40929.3|40946.8|40926.8|40949.3|40929.3|40946.8|40926.8|8
1723481450000|2024-08-12 16:50:50|40944.9|40924.9|40949.3|40929.3|40949.3|40929.3|40944.9|40924.9|5
1723481460000|2024-08-12 16:51:00|40946.8|40926.8|40934.3|40914.3|40946.8|40926.8|40934.3|40914.3|25
1723481470000|2024-08-12 16:51:10|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40934.3|40914.3|0
1723481480000|2024-08-12 16:51:20|40933.7|40913.7|40941.8|40921.8|40941.8|40921.8|40933.7|40913.7|13
1723481490000|2024-08-12 16:51:30|40943.7|40923.7|40944.3|40924.3|40944.3|40924.3|40941.8|40921.8|14
1723481500000|2024-08-12 16:51:40|40943.7|40923.7|40946.2|40926.2|40946.8|40926.8|40943.7|40923.7|5
1723481510000|2024-08-12 16:51:50|40944.3|40924.3|40941.2|40921.2|40944.3|40924.3|40941.2|40921.2|20
1723481520000|2024-08-12 16:52:00|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|3
1723481530000|2024-08-12 16:52:10|40941.2|40921.2|40940.6|40920.6|40941.2|40921.2|40938.7|40918.7|4
1723481540000|2024-08-12 16:52:20|40938.7|40918.7|40940.6|40920.6|40941.2|40921.2|40938.7|40918.7|3
1723481550000|2024-08-12 16:52:30|40940|40920|40943.1|40923.1|40943.1|40923.1|40940|40920|4
1723481560000|2024-08-12 16:52:40|40943.7|40923.7|40946.8|40926.8|40946.8|40926.8|40943.7|40923.7|9
1723481570000|2024-08-12 16:52:50|40946.2|40926.2|40942.5|40922.5|40946.2|40926.2|40942.5|40922.5|13
1723481580000|2024-08-12 16:53:00|40938.1|40918.1|40943.1|40923.1|40943.7|40923.7|40937.5|40917.5|25
1723481590000|2024-08-12 16:53:10|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|0
1723481600000|2024-08-12 16:53:20|40943.1|40923.1|40941.2|40921.2|40943.1|40923.1|40941.2|40921.2|2
1723481610000|2024-08-12 16:53:30|40940.6|40920.6|40940.6|40920.6|40941.2|40921.2|40940.6|40920.6|6
1723481620000|2024-08-12 16:53:40|40941.2|40921.2|40943.1|40923.1|40943.7|40923.7|40941.2|40921.2|5
1723481630000|2024-08-12 16:53:50|40943.7|40923.7|40945.6|40925.6|40946.2|40926.2|40943.7|40923.7|3
1723481640000|2024-08-12 16:54:00|40948.1|40928.1|40943.1|40923.1|40948.1|40928.1|40943.1|40923.1|3
1723481650000|2024-08-12 16:54:10|40941.2|40921.2|40946.2|40926.2|40946.2|40926.2|40941.2|40921.2|21
1723481660000|2024-08-12 16:54:20|40946.8|40926.8|40948.7|40928.7|40949.3|40929.3|40946.2|40926.2|7
1723481670000|2024-08-12 16:54:30|40949.3|40929.3|40945|40925|40951.2|40931.2|40945|40925|31
1723481680000|2024-08-12 16:54:40|40940.6|40920.6|40936.2|40916.2|40945.6|40925.6|40935.6|40915.6|31
1723481690000|2024-08-12 16:54:50|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40933.1|40913.1|19
1723481700000|2024-08-12 16:55:00|40933.1|40913.1|40928.7|40908.7|40935.6|40915.6|40926.2|40906.2|59
1723481710000|2024-08-12 16:55:10|40926.8|40906.8|40923.7|40903.7|40926.8|40906.8|40923.7|40903.7|22
1723481720000|2024-08-12 16:55:20|40925.6|40905.6|40925.6|40905.6|40926.2|40906.2|40925.6|40905.6|17
1723481730000|2024-08-12 16:55:30|40923.7|40903.7|40929.3|40909.3|40929.3|40909.3|40923.7|40903.7|55
1723481740000|2024-08-12 16:55:40|40931.8|40911.8|40934.3|40914.3|40934.3|40914.3|40931.8|40911.8|14
1723481750000|2024-08-12 16:55:50|40931.8|40911.8|40929.3|40909.3|40931.8|40911.8|40929.3|40909.3|11
1723481760000|2024-08-12 16:56:00|40926.8|40906.8|40921.8|40901.8|40926.8|40906.8|40919.3|40899.3|23
1723481770000|2024-08-12 16:56:10|40924.3|40904.3|40929.3|40909.3|40929.3|40909.3|40921.8|40901.8|18
1723481780000|2024-08-12 16:56:20|40931.8|40911.8|40934.3|40914.3|40934.3|40914.3|40929.3|40909.3|257
1723481790000|2024-08-12 16:56:30|40935.5|40915.5|40938|40918|40938.6|40918.6|40933.6|40913.6|18
1723481800000|2024-08-12 16:56:40|40936.1|40916.1|40935.5|40915.5|40938.6|40918.6|40933|40913|12
1723481810000|2024-08-12 16:56:50|40936.1|40916.1|40936.1|40916.1|40936.1|40916.1|40936.1|40916.1|3
1723481820000|2024-08-12 16:57:00|40935.5|40915.5|40928|40908|40935.5|40915.5|40925.5|40905.5|17
1723481830000|2024-08-12 16:57:10|40926.1|40906.1|40923.6|40903.6|40928.6|40908.6|40923.6|40903.6|18
1723481840000|2024-08-12 16:57:20|40925.5|40905.5|40920.5|40900.5|40925.5|40905.5|40920.5|40900.5|8
1723481850000|2024-08-12 16:57:30|40919.9|40899.9|40919.9|40899.9|40920.5|40900.5|40915.5|40895.5|11
1723481860000|2024-08-12 16:57:40|40918|40898|40920.5|40900.5|40920.5|40900.5|40918|40898|7
1723481870000|2024-08-12 16:57:50|40921.2|40901.2|40918|40898|40921.2|40901.2|40918|40898|19
1723481880000|2024-08-12 16:58:00|40918.7|40898.7|40930.5|40910.5|40933|40913|40918.7|40898.7|28
1723481890000|2024-08-12 16:58:10|40931.2|40911.2|40925.5|40905.5|40931.2|40911.2|40925.5|40905.5|27
1723481900000|2024-08-12 16:58:20|40923|40903|40925.5|40905.5|40927.4|40907.4|40923|40903|8
1723481910000|2024-08-12 16:58:30|40926.2|40906.2|40925.5|40905.5|40928|40908|40923.7|40903.7|9
1723481920000|2024-08-12 16:58:40|40925.6|40905.6|40940.6|40920.6|40941.2|40921.2|40925.6|40905.6|29
1723481930000|2024-08-12 16:58:50|40943.7|40923.7|40946.2|40926.2|40946.2|40926.2|40943.7|40923.7|17
1723481940000|2024-08-12 16:59:00|40946.8|40926.8|40953|40933|40953|40933|40946.8|40926.8|132
1723481950000|2024-08-12 16:59:10|40954.2|40934.2|40961.1|40941.1|40961.1|40941.1|40954.2|40934.2|102
1723481960000|2024-08-12 16:59:20|40964.2|40944.2|40949.9|40929.9|40964.2|40944.2|40948.6|40928.6|156
1723481970000|2024-08-12 16:59:30|40951.1|40931.1|40969.9|40949.9|40969.9|40949.9|40951.1|40931.1|216
1723481980000|2024-08-12 16:59:40|40966.8|40946.8|40966.8|40946.8|40969.9|40949.9|40964.9|40944.9|173
1723481990000|2024-08-12 16:59:50|40966.2|40946.2|40961.8|40941.8|40966.8|40946.8|40961.8|40941.8|145
1723482000000|2024-08-12 17:00:00|40963.7|40943.7|40956.8|40936.8|40965.6|40945.6|40956.8|40936.8|56
1723482010000|2024-08-12 17:00:10|40958.7|40938.7|40941.8|40921.8|40958.7|40938.7|40941.8|40921.8|33
1723482020000|2024-08-12 17:00:20|40938.7|40918.7|40923|40903|40938.7|40918.7|40923|40903|15
1723482030000|2024-08-12 17:00:30|40924.9|40904.9|40917.5|40897.5|40924.9|40904.9|40915.6|40895.6|65
1723482040000|2024-08-12 17:00:40|40915.6|40895.6|40912.5|40892.5|40917.5|40897.5|40912.5|40892.5|11
1723482050000|2024-08-12 17:00:50|40910.6|40890.6|40907.5|40887.5|40910.6|40890.6|40905.6|40885.6|37
1723482060000|2024-08-12 17:01:00|40906.9|40886.9|40908.1|40888.1|40909.4|40889.4|40905|40885|16
1723482070000|2024-08-12 17:01:10|40907.5|40887.5|40910.6|40890.6|40912.5|40892.5|40907.5|40887.5|30
1723482080000|2024-08-12 17:01:20|40910|40890|40907.5|40887.5|40911.9|40891.9|40907.5|40887.5|24
1723482090000|2024-08-12 17:01:30|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|11
1723482100000|2024-08-12 17:01:40|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|7
1723482110000|2024-08-12 17:01:50|40914.4|40894.4|40921.3|40901.3|40921.3|40901.3|40914.4|40894.4|3
1723482120000|2024-08-12 17:02:00|40919.4|40899.4|40930|40910|40930|40910|40919.4|40899.4|11
1723482130000|2024-08-12 17:02:10|40930.6|40910.6|40930|40910|40930.6|40910.6|40925.6|40905.6|13
1723482140000|2024-08-12 17:02:20|40927.5|40907.5|40923.1|40903.1|40928.1|40908.1|40923.1|40903.1|13
1723482150000|2024-08-12 17:02:30|40925.6|40905.6|40925.6|40905.6|40928.1|40908.1|40925|40905|0
1723482160000|2024-08-12 17:02:40|40927.5|40907.5|40923.1|40903.1|40927.5|40907.5|40923.1|40903.1|1
1723482170000|2024-08-12 17:02:50|40920.6|40900.6|40915.6|40895.6|40920.6|40900.6|40915.6|40895.6|24
1723482180000|2024-08-12 17:03:00|40915|40895|40920|40900|40920|40900|40915|40895|1
1723482190000|2024-08-12 17:03:10|40920.6|40900.6|40922.5|40902.5|40922.5|40902.5|40920.6|40900.6|9
1723482200000|2024-08-12 17:03:20|40923.1|40903.1|40923.7|40903.7|40923.7|40903.7|40923.1|40903.1|1
1723482220000|2024-08-12 17:03:40|40922.5|40902.5|40922.5|40902.5|40925|40905|40920.6|40900.6|3
1723482230000|2024-08-12 17:03:50|40920.6|40900.6|40925.6|40905.6|40925.6|40905.6|40920.6|40900.6|11
1723482240000|2024-08-12 17:04:00|40927.5|40907.5|40932.5|40912.5|40932.5|40912.5|40927.5|40907.5|9
1723482250000|2024-08-12 17:04:10|40930.6|40910.6|40933.1|40913.1|40933.1|40913.1|40930.6|40910.6|2
1723482260000|2024-08-12 17:04:20|40935|40915|40933.1|40913.1|40935|40915|40933.1|40913.1|1
1723482270000|2024-08-12 17:04:30|40935|40915|40932.5|40912.5|40935|40915|40932.5|40912.5|0
1723482280000|2024-08-12 17:04:40|40930.6|40910.6|40928.1|40908.1|40932.5|40912.5|40928.1|40908.1|3
1723482290000|2024-08-12 17:04:50|40930|40910|40928.1|40908.1|40930|40910|40928.1|40908.1|0
1723482300000|2024-08-12 17:05:00|40930|40910|40925.6|40905.6|40930|40910|40923.7|40903.7|7
1723482310000|2024-08-12 17:05:10|40923.7|40903.7|40920.6|40900.6|40925.6|40905.6|40920.6|40900.6|5
1723482320000|2024-08-12 17:05:20|40918.7|40898.7|40920.6|40900.6|40920.6|40900.6|40918.1|40898.1|9
1723482330000|2024-08-12 17:05:30|40923.7|40903.7|40932.4|40912.4|40932.4|40912.4|40923.7|40903.7|18
1723482340000|2024-08-12 17:05:40|40934.3|40914.3|40946.8|40926.8|40946.8|40926.8|40934.3|40914.3|37
1723482350000|2024-08-12 17:05:50|40947.4|40927.4|40943.7|40923.7|40951.8|40931.8|40941.2|40921.2|43
1723482360000|2024-08-12 17:06:00|40941.8|40921.8|40938.7|40918.7|40943.7|40923.7|40938.7|40918.7|2
1723482370000|2024-08-12 17:06:10|40936.8|40916.8|40940.6|40920.6|40941.2|40921.2|40936.8|40916.8|2
1723482380000|2024-08-12 17:06:20|40943.1|40923.1|40948.1|40928.1|40948.1|40928.1|40943.1|40923.1|14
1723482390000|2024-08-12 17:06:30|40950|40930|40956.2|40936.2|40956.2|40936.2|40950|40930|5
1723482400000|2024-08-12 17:06:40|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|0
1723482410000|2024-08-12 17:06:50|40953.7|40933.7|40954.3|40934.3|40954.3|40934.3|40953.7|40933.7|1
1723482420000|2024-08-12 17:07:00|40953.7|40933.7|40943.7|40923.7|40954.3|40934.3|40943.7|40923.7|35
1723482430000|2024-08-12 17:07:10|40941.2|40921.2|40938.7|40918.7|40941.2|40921.2|40938.7|40918.7|16
1723482450000|2024-08-12 17:07:30|40940.6|40920.6|40936.8|40916.8|40941.2|40921.2|40934.9|40914.9|10
1723482460000|2024-08-12 17:07:40|40934.9|40914.9|40928.7|40908.7|40934.9|40914.9|40928.7|40908.7|8
1723482470000|2024-08-12 17:07:50|40926.8|40906.8|40931.2|40911.2|40931.2|40911.2|40926.8|40906.8|2
1723482480000|2024-08-12 17:08:00|40930.6|40910.6|40928.7|40908.7|40933.1|40913.1|40928.7|40908.7|8
1723482490000|2024-08-12 17:08:10|40928.1|40908.1|40926.2|40906.2|40928.7|40908.7|40926.2|40906.2|1
1723482500000|2024-08-12 17:08:20|40928.1|40908.1|40930|40910|40930.6|40910.6|40926.2|40906.2|0
1723482510000|2024-08-12 17:08:30|40928.1|40908.1|40928.1|40908.1|40930.6|40910.6|40925.6|40905.6|1
1723482520000|2024-08-12 17:08:40|40927.5|40907.5|40925.6|40905.6|40927.5|40907.5|40925.6|40905.6|0
1723482530000|2024-08-12 17:08:50|40923.1|40903.1|40925.6|40905.6|40925.6|40905.6|40923.1|40903.1|5
1723482540000|2024-08-12 17:09:00|40927.5|40907.5|40928.1|40908.1|40928.1|40908.1|40925.6|40905.6|1
1723482560000|2024-08-12 17:09:20|40930.6|40910.6|40928.1|40908.1|40930.6|40910.6|40928.1|40908.1|6
1723482570000|2024-08-12 17:09:30|40927.5|40907.5|40925.6|40905.6|40928.1|40908.1|40925.6|40905.6|2
1723482580000|2024-08-12 17:09:40|40923.7|40903.7|40925.6|40905.6|40925.6|40905.6|40923.1|40903.1|1
1723482590000|2024-08-12 17:09:50|40925|40905|40925.6|40905.6|40925.6|40905.6|40925|40905|0
1723482600000|2024-08-12 17:10:00|40923.1|40903.1|40925|40905|40925|40905|40923.1|40903.1|2
1723482610000|2024-08-12 17:10:10|40924.4|40904.4|40922.5|40902.5|40925|40905|40920.6|40900.6|1
1723482620000|2024-08-12 17:10:20|40923.1|40903.1|40923.7|40903.7|40923.7|40903.7|40923.1|40903.1|5
1723482630000|2024-08-12 17:10:30|||||||||2
1723482640000|2024-08-12 17:10:40|40924.3|40904.3|40924.3|40904.3|40924.3|40904.3|40924.3|40904.3|2
1723482650000|2024-08-12 17:10:50|40923.7|40903.7|40933.1|40913.1|40933.1|40913.1|40923.7|40903.7|1
1723482660000|2024-08-12 17:11:00|40932.5|40912.5|40933.1|40913.1|40933.1|40913.1|40930.6|40910.6|1
1723482670000|2024-08-12 17:11:10|40932.5|40912.5|40933.1|40913.1|40935.6|40915.6|40932.5|40912.5|3
1723482680000|2024-08-12 17:11:20|40932.5|40912.5|40933.1|40913.1|40933.1|40913.1|40930.6|40910.6|2
1723482700000|2024-08-12 17:11:40|40933.7|40913.7|40944.3|40924.3|40944.3|40924.3|40933.7|40913.7|230
1723482710000|2024-08-12 17:11:50|40945.5|40925.5|40944.9|40924.9|40946.8|40926.8|40944.9|40924.9|3
1723482720000|2024-08-12 17:12:00|40947.4|40927.4|40949.9|40929.9|40949.9|40929.9|40947.4|40927.4|3
1723482730000|2024-08-12 17:12:10|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|1
1723482740000|2024-08-12 17:12:20|40945.5|40925.5|40947.4|40927.4|40947.4|40927.4|40945.5|40925.5|1
1723482750000|2024-08-12 17:12:30|40948|40928|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|0
1723482760000|2024-08-12 17:12:40|40949.3|40929.3|40961.2|40941.2|40961.2|40941.2|40948|40928|16
1723482770000|2024-08-12 17:12:50|40963.1|40943.1|40961.2|40941.2|40963.1|40943.1|40961.2|40941.2|2
1723482780000|2024-08-12 17:13:00|40963.7|40943.7|40965.6|40945.6|40965.6|40945.6|40963.7|40943.7|2
1723482790000|2024-08-12 17:13:10|40963.7|40943.7|40963.1|40943.1|40963.7|40943.7|40963.1|40943.1|2
1723482800000|2024-08-12 17:13:20|40961.2|40941.2|40966.2|40946.2|40966.2|40946.2|40961.2|40941.2|0
1723482810000|2024-08-12 17:13:30|40963.7|40943.7|40963.1|40943.1|40963.7|40943.7|40963.1|40943.1|2
1723482820000|2024-08-12 17:13:40|40963.7|40943.7|40960.6|40940.6|40965.6|40945.6|40960.6|40940.6|22
1723482830000|2024-08-12 17:13:50|40958.7|40938.7|40965|40945|40965|40945|40958.1|40938.1|2
1723482840000|2024-08-12 17:14:00|40963.1|40943.1|40965|40945|40965|40945|40963.1|40943.1|1
1723482850000|2024-08-12 17:14:10|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|2
1723482860000|2024-08-12 17:14:20|40967.5|40947.5|40963.7|40943.7|40968.1|40948.1|40963.7|40943.7|2
1723482870000|2024-08-12 17:14:30|40966.2|40946.2|40963.7|40943.7|40966.2|40946.2|40963.7|40943.7|5
1723482880000|2024-08-12 17:14:40|40965.6|40945.6|40966.2|40946.2|40966.8|40946.8|40963.7|40943.7|0
1723482890000|2024-08-12 17:14:50|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|0
1723482900000|2024-08-12 17:15:00|40970.6|40950.6|40968.7|40948.7|40970.6|40950.6|40968.7|40948.7|2
1723482910000|2024-08-12 17:15:10|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|40968.7|40948.7|5
1723482920000|2024-08-12 17:15:20|||||||||3
1723482930000|2024-08-12 17:15:30|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|0
1723482950000|2024-08-12 17:15:50|40968.1|40948.1|40968.7|40948.7|40968.7|40948.7|40968.1|40948.1|2
1723482960000|2024-08-12 17:16:00|40968.1|40948.1|40971.2|40951.2|40971.2|40951.2|40966.2|40946.2|9
1723482970000|2024-08-12 17:16:10|40971.8|40951.8|40979.3|40959.3|40979.3|40959.3|40971.8|40951.8|12
1723482980000|2024-08-12 17:16:20|40981.2|40961.2|40981.8|40961.8|40983.7|40963.7|40981.2|40961.2|5
1723482990000|2024-08-12 17:16:30|40981.2|40961.2|40978.7|40958.7|40981.2|40961.2|40978.7|40958.7|2
1723483000000|2024-08-12 17:16:40|40981.2|40961.2|40981.2|40961.2|40983.1|40963.1|40981.2|40961.2|1
1723483010000|2024-08-12 17:16:50|40979.3|40959.3|40983.7|40963.7|40983.7|40963.7|40979.3|40959.3|0
1723483020000|2024-08-12 17:17:00|40984.3|40964.3|40983.7|40963.7|40984.3|40964.3|40983.7|40963.7|0
1723483030000|2024-08-12 17:17:10|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|0
1723483040000|2024-08-12 17:17:20|40983.7|40963.7|40984.3|40964.3|40984.3|40964.3|40983.7|40963.7|2
1723483050000|2024-08-12 17:17:30|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|0
1723483060000|2024-08-12 17:17:40|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|0
1723483070000|2024-08-12 17:17:50|40986.2|40966.2|40988.1|40968.1|40988.1|40968.1|40986.2|40966.2|0
1723483090000|2024-08-12 17:18:10|40990|40970|40986.2|40966.2|40990|40970|40986.2|40966.2|1
1723483100000|2024-08-12 17:18:20|40985.6|40965.6|40985.6|40965.6|40985.6|40965.6|40985.6|40965.6|0
1723483110000|2024-08-12 17:18:30|40983.7|40963.7|40981.2|40961.2|40983.7|40963.7|40979.3|40959.3|2
1723483120000|2024-08-12 17:18:40|||||||||1
1723483130000|2024-08-12 17:18:50|40983.1|40963.1|40986.8|40966.8|40986.8|40966.8|40983.1|40963.1|3
1723483140000|2024-08-12 17:19:00|40986.2|40966.2|40988.7|40968.7|40988.7|40968.7|40986.2|40966.2|0
1723483150000|2024-08-12 17:19:10|40989.3|40969.3|40988.7|40968.7|40989.3|40969.3|40988.7|40968.7|0
1723483160000|2024-08-12 17:19:20|40989.3|40969.3|40989.3|40969.3|40989.3|40969.3|40986.8|40966.8|1
1723483170000|2024-08-12 17:19:30|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|40988.7|40968.7|0
1723483180000|2024-08-12 17:19:40|40991.2|40971.2|40991.2|40971.2|40991.2|40971.2|40989.3|40969.3|1
1723483190000|2024-08-12 17:19:50|40989.3|40969.3|40991.2|40971.2|40991.2|40971.2|40989.3|40969.3|0
1723483200000|2024-08-12 17:20:00|40989.3|40969.3|40991.2|40971.2|40991.8|40971.8|40989.3|40969.3|6
1723483210000|2024-08-12 17:20:10|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|40989.3|40969.3|0
1723483220000|2024-08-12 17:20:20|40989.3|40969.3|40993.7|40973.7|40993.7|40973.7|40989.3|40969.3|2
1723483230000|2024-08-12 17:20:30|40991.8|40971.8|40993.7|40973.7|40993.7|40973.7|40991.2|40971.2|1
1723483240000|2024-08-12 17:20:40|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|1
1723483250000|2024-08-12 17:20:50|40996.2|40976.2|40993.7|40973.7|40996.2|40976.2|40993.7|40973.7|2
1723483260000|2024-08-12 17:21:00|40991.9|40971.9|40996.9|40976.9|40996.9|40976.9|40991.9|40971.9|11
1723483270000|2024-08-12 17:21:10|40993.7|40973.7|40991.2|40971.2|40993.7|40973.7|40991.2|40971.2|4
1723483280000|2024-08-12 17:21:20|40993.7|40973.7|40989.4|40969.4|40993.7|40973.7|40989.4|40969.4|6
1723483290000|2024-08-12 17:21:30|40988.8|40968.8|40986.3|40966.3|40988.8|40968.8|40986.3|40966.3|2
1723483310000|2024-08-12 17:21:50|40984.4|40964.4|40981.9|40961.9|40984.4|40964.4|40981.9|40961.9|5
1723483320000|2024-08-12 17:22:00|40983.8|40963.8|40983.8|40963.8|40985.6|40965.6|40983.8|40963.8|0
1723483330000|2024-08-12 17:22:10|40985.6|40965.6|40985.7|40965.7|40985.7|40965.7|40985.6|40965.6|5
1723483340000|2024-08-12 17:22:20|40983.8|40963.8|40988.2|40968.2|40988.2|40968.2|40983.8|40963.8|2
1723483350000|2024-08-12 17:22:30|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|2
1723483360000|2024-08-12 17:22:40|||||||||3
1723483370000|2024-08-12 17:22:50|40991.3|40971.3|40991.3|40971.3|40991.3|40971.3|40991.3|40971.3|0
1723483380000|2024-08-12 17:23:00|40988.8|40968.8|40991.3|40971.3|40991.3|40971.3|40988.8|40968.8|2
1723483390000|2024-08-12 17:23:10|40989.4|40969.4|40989.4|40969.4|40991.3|40971.3|40988.8|40968.8|0
1723483400000|2024-08-12 17:23:20|40991.3|40971.3|40988.2|40968.2|40991.3|40971.3|40986.9|40966.9|1
1723483410000|2024-08-12 17:23:30|40986.3|40966.3|40986.9|40966.9|40989.4|40969.4|40986.3|40966.3|0
1723483420000|2024-08-12 17:23:40|40986.3|40966.3|40991.3|40971.3|40991.3|40971.3|40986.3|40966.3|5
1723483430000|2024-08-12 17:23:50|40993.8|40973.8|40993.2|40973.2|40993.8|40973.8|40993.2|40973.2|1
1723483440000|2024-08-12 17:24:00|40991.3|40971.3|40993.8|40973.8|40993.8|40973.8|40991.3|40971.3|2
1723483450000|2024-08-12 17:24:10|40990|40970|40989.4|40969.4|40991.3|40971.3|40989.4|40969.4|0
1723483460000|2024-08-12 17:24:20|40987.5|40967.5|40989.4|40969.4|40989.4|40969.4|40987.5|40967.5|0
1723483470000|2024-08-12 17:24:30|40987.5|40967.5|40989.4|40969.4|40989.4|40969.4|40987.5|40967.5|0
1723483480000|2024-08-12 17:24:40|40986.9|40966.9|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|0
1723483490000|2024-08-12 17:24:50|40985|40965|40984.4|40964.4|40985|40965|40984.4|40964.4|0
1723483500000|2024-08-12 17:25:00|40986.9|40966.9|40986.3|40966.3|40986.9|40966.9|40986.3|40966.3|2
1723483510000|2024-08-12 17:25:10|40986.9|40966.9|40986.9|40966.9|40988.8|40968.8|40986.3|40966.3|0
1723483520000|2024-08-12 17:25:20|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|3
1723483530000|2024-08-12 17:25:30|40984.4|40964.4|40984.4|40964.4|40986.3|40966.3|40984.4|40964.4|4
1723483540000|2024-08-12 17:25:40|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|9
1723483550000|2024-08-12 17:25:50|||||||||3
1723483560000|2024-08-12 17:26:00|40987.5|40967.5|40989.4|40969.4|40989.4|40969.4|40987.5|40967.5|1
1723483580000|2024-08-12 17:26:20|||||||||2
1723483590000|2024-08-12 17:26:30|40991.3|40971.3|40994.4|40974.4|40994.4|40974.4|40991.3|40971.3|3
1723483600000|2024-08-12 17:26:40|40993.8|40973.8|40996.9|40976.9|40996.9|40976.9|40991.9|40971.9|4
1723483610000|2024-08-12 17:26:50|40997.5|40977.5|40998.8|40978.8|40998.8|40978.8|40996.9|40976.9|11
1723483620000|2024-08-12 17:27:00|40996.9|40976.9|40996.9|40976.9|40998.8|40978.8|40996.9|40976.9|0
1723483630000|2024-08-12 17:27:10|40998.8|40978.8|40996.9|40976.9|40998.8|40978.8|40996.9|40976.9|1
1723483640000|2024-08-12 17:27:20|40997.5|40977.5|40999.4|40979.4|40999.4|40979.4|40997.5|40977.5|1
1723483650000|2024-08-12 17:27:30|41000|40980|41000|40980|41000|40980|41000|40980|1
1723483670000|2024-08-12 17:27:50|41002.5|40982.5|41006.9|40986.9|41006.9|40986.9|41002.5|40982.5|5
1723483680000|2024-08-12 17:28:00|41005|40985|41005|40985|41006.9|40986.9|41005|40985|0
1723483690000|2024-08-12 17:28:10|41006.9|40986.9|41008.1|40988.1|41011.9|40991.9|41006.9|40986.9|34
1723483700000|2024-08-12 17:28:20|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|4
1723483710000|2024-08-12 17:28:30|41004.3|40984.3|41002.5|40982.5|41004.3|40984.3|41002.5|40982.5|4
1723483720000|2024-08-12 17:28:40|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1723483730000|2024-08-12 17:28:50|41002.5|40982.5|40995|40975|41002.5|40982.5|40995|40975|1
1723483740000|2024-08-12 17:29:00|40996.9|40976.9|40998.1|40978.1|40998.1|40978.1|40996.9|40976.9|5
1723483750000|2024-08-12 17:29:10|41000|40980|40998.1|40978.1|41000|40980|40998.1|40978.1|4
1723483760000|2024-08-12 17:29:20|41003.1|40983.1|41000.6|40980.6|41003.1|40983.1|41000.6|40980.6|2
1723483770000|2024-08-12 17:29:30|40998.7|40978.7|40998.7|40978.7|41003.1|40983.1|40998.7|40978.7|2
1723483780000|2024-08-12 17:29:40|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40996.2|40976.2|0
1723483790000|2024-08-12 17:29:50|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|2
1723483800000|2024-08-12 17:30:00|41000.6|40980.6|40999.3|40979.3|41001.2|40981.2|40998.7|40978.7|1
1723483810000|2024-08-12 17:30:10|40998.7|40978.7|41004.3|40984.3|41006.2|40986.2|40998.7|40978.7|4
1723483820000|2024-08-12 17:30:20|41003.7|40983.7|41004.9|40984.9|41006.8|40986.8|41003.7|40983.7|2
1723483830000|2024-08-12 17:30:30|41006.8|40986.8|41004.9|40984.9|41007.4|40987.4|41004.9|40984.9|2
1723483840000|2024-08-12 17:30:40|41007.4|40987.4|41008.7|40988.7|41009.3|40989.3|41007.4|40987.4|1
1723483850000|2024-08-12 17:30:50|41006.8|40986.8|41006.2|40986.2|41006.8|40986.8|41006.2|40986.2|3
1723483860000|2024-08-12 17:31:00|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41003.7|40983.7|8
1723483870000|2024-08-12 17:31:10|41003.7|40983.7|41006.2|40986.2|41006.2|40986.2|41003.7|40983.7|2
1723483880000|2024-08-12 17:31:20|41003.7|40983.7|41003.7|40983.7|41005.6|40985.6|41003.7|40983.7|1
1723483890000|2024-08-12 17:31:30|41003.1|40983.1|40999.3|40979.3|41003.1|40983.1|40999.3|40979.3|0
1723483900000|2024-08-12 17:31:40|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|0
1723483910000|2024-08-12 17:31:50|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|1
1723483920000|2024-08-12 17:32:00|40996.8|40976.8|40998.1|40978.1|40998.7|40978.7|40996.2|40976.2|2
1723483950000|2024-08-12 17:32:30|40996.2|40976.2|40994.3|40974.3|40996.2|40976.2|40994.3|40974.3|2
1723483960000|2024-08-12 17:32:40|40996.2|40976.2|40994.3|40974.3|40996.2|40976.2|40994.3|40974.3|0
1723483970000|2024-08-12 17:32:50|||||||||1
1723483980000|2024-08-12 17:33:00|40991.2|40971.2|40988.7|40968.7|40991.2|40971.2|40986.8|40966.8|6
1723483990000|2024-08-12 17:33:10|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40986.2|40966.2|4
1723484000000|2024-08-12 17:33:20|40986.2|40966.2|40988.1|40968.1|40988.1|40968.1|40985.6|40965.6|0
1723484010000|2024-08-12 17:33:30|40986.2|40966.2|40985.6|40965.6|40988.1|40968.1|40983.7|40963.7|0
1723484020000|2024-08-12 17:33:40|40986.2|40966.2|40985.6|40965.6|40988.1|40968.1|40985.6|40965.6|0
1723484030000|2024-08-12 17:33:50|40986.2|40966.2|40988.1|40968.1|40988.1|40968.1|40986.2|40966.2|0
1723484040000|2024-08-12 17:34:00|40986.2|40966.2|40986.2|40966.2|40988.1|40968.1|40986.2|40966.2|0
1723484050000|2024-08-12 17:34:10|40988.1|40968.1|40986.2|40966.2|40988.1|40968.1|40986.2|40966.2|0
1723484060000|2024-08-12 17:34:20|40988.1|40968.1|40986.2|40966.2|40988.1|40968.1|40986.2|40966.2|0
1723484070000|2024-08-12 17:34:30|40988.1|40968.1|40985.6|40965.6|40988.1|40968.1|40985.6|40965.6|0
1723484080000|2024-08-12 17:34:40|40986.2|40966.2|40986.2|40966.2|40988.1|40968.1|40985.6|40965.6|0
1723484090000|2024-08-12 17:34:50|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40986.2|40966.2|4
1723484100000|2024-08-12 17:35:00|40988.7|40968.7|40992.4|40972.4|40992.4|40972.4|40988.7|40968.7|3
1723484130000|2024-08-12 17:35:30|40994.3|40974.3|40998.1|40978.1|40998.1|40978.1|40994.3|40974.3|7
1723484150000|2024-08-12 17:35:50|41000.6|40980.6|40998.1|40978.1|41000.6|40980.6|40998.1|40978.1|3
1723484160000|2024-08-12 17:36:00|||||||||3
1723484170000|2024-08-12 17:36:10|41000.6|40980.6|40998.1|40978.1|41000.6|40980.6|40998.1|40978.1|1
1723484180000|2024-08-12 17:36:20|40996.2|40976.2|40996.2|40976.2|40998.1|40978.1|40996.2|40976.2|4
1723484190000|2024-08-12 17:36:30|||||||||2
1723484210000|2024-08-12 17:36:50|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40996.2|40976.2|0
1723484220000|2024-08-12 17:37:00|40996.2|40976.2|40996.2|40976.2|40998.1|40978.1|40996.2|40976.2|0
1723484230000|2024-08-12 17:37:10|40998.1|40978.1|40996.2|40976.2|40998.1|40978.1|40996.2|40976.2|0
1723484240000|2024-08-12 17:37:20|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40996.2|40976.2|0
1723484250000|2024-08-12 17:37:30|40996.2|40976.2|40998.1|40978.1|40998.1|40978.1|40996.2|40976.2|2
1723484270000|2024-08-12 17:37:50|41000|40980|41000|40980|41000|40980|40998.1|40978.1|2
1723484280000|2024-08-12 17:38:00|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|5
1723484290000|2024-08-12 17:38:10|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|10
1723484300000|2024-08-12 17:38:20|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41001.2|40981.2|4
1723484310000|2024-08-12 17:38:30|41005.6|40985.6|41006.2|40986.2|41006.2|40986.2|41003.7|40983.7|2
1723484340000|2024-08-12 17:39:00|41005.6|40985.6|41006.2|40986.2|41006.2|40986.2|41005.6|40985.6|2
1723484360000|2024-08-12 17:39:20|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41003.7|40983.7|1
1723484370000|2024-08-12 17:39:30|41008.1|40988.1|41005.6|40985.6|41008.1|40988.1|41005.6|40985.6|0
1723484380000|2024-08-12 17:39:40|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|0
1723484390000|2024-08-12 17:39:50|41005.6|40985.6|41006.2|40986.2|41006.2|40986.2|41005.6|40985.6|3
1723484400000|2024-08-12 17:40:00|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|0
1723484410000|2024-08-12 17:40:10|41006.2|40986.2|41003.1|40983.1|41006.2|40986.2|41003.1|40983.1|6
1723484420000|2024-08-12 17:40:20|41002.5|40982.5|41002.5|40982.5|41002.5|40982.5|41002.5|40982.5|0
1723484430000|2024-08-12 17:40:30|||||||||1
1723484440000|2024-08-12 17:40:40|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|1
1723484460000|2024-08-12 17:41:00|41001.2|40981.2|41005.6|40985.6|41005.6|40985.6|41001.2|40981.2|3
1723484470000|2024-08-12 17:41:10|41003.7|40983.7|41005.6|40985.6|41005.6|40985.6|41003.7|40983.7|0
1723484480000|2024-08-12 17:41:20|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|3
1723484490000|2024-08-12 17:41:30|41008.1|40988.1|41008.7|40988.7|41008.7|40988.7|41008.1|40988.1|0
1723484500000|2024-08-12 17:41:40|41008.1|40988.1|41003.7|40983.7|41008.1|40988.1|41003.7|40983.7|1
1723484510000|2024-08-12 17:41:50|41003.1|40983.1|41003.1|40983.1|41003.7|40983.7|41003.1|40983.1|3
1723484520000|2024-08-12 17:42:00|41003.7|40983.7|41003.1|40983.1|41003.7|40983.7|41003.1|40983.1|1
1723484540000|2024-08-12 17:42:20|41001.2|40981.2|40999.4|40979.4|41001.2|40981.2|40999.4|40979.4|3
1723484550000|2024-08-12 17:42:30|||||||||7
1723484560000|2024-08-12 17:42:40|40998.1|40978.1|40995.6|40975.6|40998.1|40978.1|40995.6|40975.6|8
1723484570000|2024-08-12 17:42:50|40995|40975|40995|40975|40995|40975|40993.1|40973.1|39
1723484580000|2024-08-12 17:43:00|40994.4|40974.4|40995|40975|40995|40975|40994.4|40974.4|1
1723484590000|2024-08-12 17:43:10|40996.9|40976.9|40997.5|40977.5|40997.5|40977.5|40996.9|40976.9|1
1723484620000|2024-08-12 17:43:40|41000|40980|41000|40980|41000|40980|41000|40980|1
1723484630000|2024-08-12 17:43:50|40998.2|40978.2|41000|40980|41000|40980|40998.2|40978.2|0
1723484640000|2024-08-12 17:44:00|41001.9|40981.9|41000.1|40980.1|41001.9|40981.9|41000.1|40980.1|0
1723484650000|2024-08-12 17:44:10|40998.2|40978.2|40996.3|40976.3|40998.2|40978.2|40996.3|40976.3|1
1723484660000|2024-08-12 17:44:20|40998.2|40978.2|40998.2|40978.2|40998.2|40978.2|40995.7|40975.7|0
1723484670000|2024-08-12 17:44:30|40997.6|40977.6|41000.1|40980.1|41000.1|40980.1|40997.6|40977.6|2
1723484680000|2024-08-12 17:44:40|||||||||2
1723484700000|2024-08-12 17:45:00|41000.7|40980.7|41005.1|40985.1|41005.1|40985.1|41000.7|40980.7|3
1723484710000|2024-08-12 17:45:10|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|0
1723484720000|2024-08-12 17:45:20|41007.6|40987.6|41008.2|40988.2|41008.2|40988.2|41007.6|40987.6|3
1723484730000|2024-08-12 17:45:30|||||||||1
1723484740000|2024-08-12 17:45:40|41006.3|40986.3|41005.7|40985.7|41008.2|40988.2|41005.7|40985.7|2
1723484760000|2024-08-12 17:46:00|41007.6|40987.6|41005.1|40985.1|41008.2|40988.2|41005.1|40985.1|11
1723484770000|2024-08-12 17:46:10|40999.5|40979.5|40994.5|40974.5|40999.5|40979.5|40994.5|40974.5|11
1723484780000|2024-08-12 17:46:20|40992.6|40972.6|40992|40972|40992.6|40972.6|40992|40972|0
1723484790000|2024-08-12 17:46:30|||||||||1
1723484800000|2024-08-12 17:46:40|40989.5|40969.5|40991.4|40971.4|40992|40972|40988.9|40968.9|1
1723484810000|2024-08-12 17:46:50|40989.5|40969.5|40988.9|40968.9|40989.5|40969.5|40988.9|40968.9|0
1723484830000|2024-08-12 17:47:10|40987|40967|40987|40967|40987|40967|40985.1|40965.1|9
1723484840000|2024-08-12 17:47:20|||||||||14
1723484870000|2024-08-12 17:47:50|40988.9|40968.9|40992|40972|40992|40972|40988.9|40968.9|7
1723484880000|2024-08-12 17:48:00|40994.5|40974.5|40993.9|40973.9|40994.5|40974.5|40992|40972|6
1723484890000|2024-08-12 17:48:10|40992|40972|40992|40972|40992|40972|40992|40972|0
1723484900000|2024-08-12 17:48:20|40994.5|40974.5|40995.1|40975.1|40995.1|40975.1|40994.5|40974.5|1
1723484910000|2024-08-12 17:48:30|||||||||7
1723484920000|2024-08-12 17:48:40|40997.6|40977.6|41000.1|40980.1|41000.1|40980.1|40997.6|40977.6|4
1723484930000|2024-08-12 17:48:50|||||||||2
1723484940000|2024-08-12 17:49:00|41000.7|40980.7|41005.7|40985.7|41005.7|40985.7|41000.7|40980.7|13
1723484950000|2024-08-12 17:49:10|41007|40987|41005.1|40985.1|41007|40987|41005.1|40985.1|1
1723484960000|2024-08-12 17:49:20|41007.6|40987.6|41008.2|40988.2|41008.2|40988.2|41007.6|40987.6|5
1723484970000|2024-08-12 17:49:30|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.1|40985.1|2
1723484980000|2024-08-12 17:49:40|41008.2|40988.2|41003.2|40983.2|41008.2|40988.2|41002.6|40982.6|2
1723484990000|2024-08-12 17:49:50|41001.3|40981.3|41002.6|40982.6|41003.2|40983.2|41000.1|40980.1|34
1723485000000|2024-08-12 17:50:00|41000.7|40980.7|41002.6|40982.6|41002.6|40982.6|41000.1|40980.1|2
1723485010000|2024-08-12 17:50:10|41000.1|40980.1|40997|40977|41000.1|40980.1|40997|40977|19
1723485020000|2024-08-12 17:50:20|40999.5|40979.5|41000.7|40980.7|41000.7|40980.7|40999.5|40979.5|7
1723485030000|2024-08-12 17:50:30|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|1
1723485040000|2024-08-12 17:50:40|41003.8|40983.8|41000.7|40980.7|41003.8|40983.8|41000.7|40980.7|5
1723485050000|2024-08-12 17:50:50|41002.6|40982.6|41005.1|40985.1|41005.1|40985.1|41000.7|40980.7|0
1723485060000|2024-08-12 17:51:00|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|2
1723485070000|2024-08-12 17:51:10|41006.3|40986.3|41008.2|40988.2|41008.2|40988.2|41006.3|40986.3|1
1723485080000|2024-08-12 17:51:20|41006.3|40986.3|41008.2|40988.2|41008.2|40988.2|41006.3|40986.3|4
1723485100000|2024-08-12 17:51:40|41008.8|40988.8|41013.2|40993.2|41013.2|40993.2|41008.8|40988.8|12
1723485110000|2024-08-12 17:51:50|41010.7|40990.7|41010.1|40990.1|41010.7|40990.7|41010.1|40990.1|4
1723485120000|2024-08-12 17:52:00|41009.5|40989.5|41000.7|40980.7|41010.1|40990.1|41000.7|40980.7|9
1723485130000|2024-08-12 17:52:10|41003.2|40983.2|41003.2|40983.2|41003.2|40983.2|41000.7|40980.7|1
1723485140000|2024-08-12 17:52:20|41002.6|40982.6|41005.7|40985.7|41005.7|40985.7|41002.6|40982.6|4
1723485150000|2024-08-12 17:52:30|41006.3|40986.3|41008.2|40988.2|41008.8|40988.8|41006.3|40986.3|4
1723485160000|2024-08-12 17:52:40|41008.8|40988.8|41008.8|40988.8|41010.7|40990.7|41008.8|40988.8|4
1723485170000|2024-08-12 17:52:50|||||||||3
1723485180000|2024-08-12 17:53:00|41009.4|40989.4|41013.8|40993.8|41013.8|40993.8|41008.8|40988.8|5
1723485190000|2024-08-12 17:53:10|41015.7|40995.7|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|9
1723485200000|2024-08-12 17:53:20|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|0
1723485210000|2024-08-12 17:53:30|41015.7|40995.7|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|7
1723485220000|2024-08-12 17:53:40|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|0
1723485230000|2024-08-12 17:53:50|41016.3|40996.3|41015.7|40995.7|41016.3|40996.3|41015.7|40995.7|11
1723485240000|2024-08-12 17:54:00|41015.1|40995.1|41015.7|40995.7|41018.2|40998.2|41015.1|40995.1|1
1723485250000|2024-08-12 17:54:10|41015.1|40995.1|41015.7|40995.7|41018.2|40998.2|41013.2|40993.2|10
1723485260000|2024-08-12 17:54:20|41018.2|40998.2|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|1
1723485270000|2024-08-12 17:54:30|41015.1|40995.1|41018.2|40998.2|41018.2|40998.2|41015.1|40995.1|2
1723485280000|2024-08-12 17:54:40|41017.6|40997.6|41017|40997|41017.6|40997.6|41017|40997|32
1723485290000|2024-08-12 17:54:50|41017.6|40997.6|41010.7|40990.7|41017.6|40997.6|41010.7|40990.7|2
1723485300000|2024-08-12 17:55:00|41012.6|40992.6|40997|40977|41012.6|40992.6|40997|40977|20
1723485320000|2024-08-12 17:55:20|||||||||5
1723485330000|2024-08-12 17:55:30|40994.5|40974.5|40995.1|40975.1|40997|40977|40994.5|40974.5|6
1723485340000|2024-08-12 17:55:40|40997|40977|40997|40977|40997|40977|40997|40977|3
1723485350000|2024-08-12 17:55:50|40997.6|40977.6|40993.2|40973.2|40997.6|40977.6|40993.2|40973.2|1
1723485360000|2024-08-12 17:56:00|40992.6|40972.6|40990.7|40970.7|40992.6|40972.6|40990.7|40970.7|3
1723485370000|2024-08-12 17:56:10|40987.6|40967.6|40985.1|40965.1|40987.6|40967.6|40985.1|40965.1|5
1723485380000|2024-08-12 17:56:20|40983.2|40963.2|40982.6|40962.6|40983.2|40963.2|40982.6|40962.6|2
1723485390000|2024-08-12 17:56:30|||||||||2
1723485400000|2024-08-12 17:56:40|40983.2|40963.2|40985.1|40965.1|40985.1|40965.1|40983.2|40963.2|1
1723485410000|2024-08-12 17:56:50|40987.6|40967.6|40988.2|40968.2|40988.2|40968.2|40987.6|40967.6|6
1723485430000|2024-08-12 17:57:10|40987|40967|40989.5|40969.5|40989.5|40969.5|40987|40967|3
1723485440000|2024-08-12 17:57:20|40990.1|40970.1|40990.1|40970.1|40992|40972|40990.1|40970.1|17
1723485450000|2024-08-12 17:57:30|40989.5|40969.5|40992|40972|40992|40972|40989.5|40969.5|0
1723485460000|2024-08-12 17:57:40|40990.1|40970.1|40992|40972|40993.9|40973.9|40989.5|40969.5|0
1723485470000|2024-08-12 17:57:50|40991.4|40971.4|40989.5|40969.5|40991.4|40971.4|40989.5|40969.5|0
1723485490000|2024-08-12 17:58:10|40992|40972|40992|40972|40992|40972|40992|40972|2
1723485500000|2024-08-12 17:58:20|40993.9|40973.9|40992|40972|40993.9|40973.9|40992|40972|0
1723485510000|2024-08-12 17:58:30|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|1
1723485520000|2024-08-12 17:58:40|40989.5|40969.5|40992|40972|40992|40972|40989.5|40969.5|1
1723485530000|2024-08-12 17:58:50|40994.5|40974.5|40994.5|40974.5|40994.5|40974.5|40994.5|40974.5|4
1723485540000|2024-08-12 17:59:00|40996.4|40976.4|40996.4|40976.4|40996.4|40976.4|40994.5|40974.5|7
1723485550000|2024-08-12 17:59:10|40994.5|40974.5|40992.6|40972.6|40994.5|40974.5|40992.6|40972.6|0
1723485560000|2024-08-12 17:59:20|40994.5|40974.5|40994.5|40974.5|40994.5|40974.5|40992|40972|3
1723485570000|2024-08-12 17:59:30|40995.1|40975.1|40992.6|40972.6|40997|40977|40992.6|40972.6|5
1723485580000|2024-08-12 17:59:40|40990.7|40970.7|40990.1|40970.1|40990.7|40970.7|40990.1|40970.1|1
1723485590000|2024-08-12 17:59:50|40988.2|40968.2|40988.2|40968.2|40988.2|40968.2|40988.2|40968.2|4
1723485600000|2024-08-12 18:00:00|40987.6|40967.6|40992.6|40972.6|40992.6|40972.6|40987.6|40967.6|1
1723485610000|2024-08-12 18:00:10|40993.2|40973.2|40998.2|40978.2|40998.2|40978.2|40993.2|40973.2|3
1723485620000|2024-08-12 18:00:20|40996.3|40976.3|41000.1|40980.1|41000.1|40980.1|40996.3|40976.3|1
1723485630000|2024-08-12 18:00:30|41000.7|40980.7|40997.6|40977.6|41000.7|40980.7|40997.6|40977.6|11
1723485640000|2024-08-12 18:00:40|40995.7|40975.7|40995.1|40975.1|40997.6|40977.6|40995.1|40975.1|2
1723485650000|2024-08-12 18:00:50|40997.6|40977.6|40997.6|40977.6|40999.5|40979.5|40997.6|40977.6|0
1723485660000|2024-08-12 18:01:00|40999.5|40979.5|41000.1|40980.1|41000.1|40980.1|40997.6|40977.6|1
1723485670000|2024-08-12 18:01:10|41002.6|40982.6|41000.7|40980.7|41002.6|40982.6|41000.7|40980.7|0
1723485680000|2024-08-12 18:01:20|41000.1|40980.1|41002.6|40982.6|41002.6|40982.6|41000.1|40980.1|1
1723485690000|2024-08-12 18:01:30|41000.7|40980.7|41005.1|40985.1|41005.1|40985.1|41000.7|40980.7|27
1723485700000|2024-08-12 18:01:40|41005.7|40985.7|41008.2|40988.2|41008.2|40988.2|41005.7|40985.7|3
1723485710000|2024-08-12 18:01:50|41005.7|40985.7|41008.2|40988.2|41008.2|40988.2|41005.7|40985.7|2
1723485720000|2024-08-12 18:02:00|41006.3|40986.3|41008.2|40988.2|41008.2|40988.2|41006.3|40986.3|0
1723485730000|2024-08-12 18:02:10|41008.8|40988.8|41012.6|40992.6|41012.6|40992.6|41008.8|40988.8|3
1723485740000|2024-08-12 18:02:20|41013.2|40993.2|41015.1|40995.1|41015.1|40995.1|41013.2|40993.2|34
1723485750000|2024-08-12 18:02:30|41017.6|40997.6|41019.5|40999.5|41019.5|40999.5|41017.6|40997.6|1
1723485760000|2024-08-12 18:02:40|||||||||1
1723485770000|2024-08-12 18:02:50|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|1
1723485780000|2024-08-12 18:03:00|41022|41002|41022.6|41002.6|41024.5|41004.5|41022|41002|22
1723485790000|2024-08-12 18:03:10|41024.5|41004.5|41028.2|41008.2|41028.2|41008.2|41024.5|41004.5|4
1723485800000|2024-08-12 18:03:20|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|2
1723485810000|2024-08-12 18:03:30|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|0
1723485820000|2024-08-12 18:03:40|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|5
1723485830000|2024-08-12 18:03:50|41032.6|41012.6|41028.2|41008.2|41032.6|41012.6|41028.2|41008.2|20
1723485840000|2024-08-12 18:04:00|41030.1|41010.1|41033.8|41013.8|41033.8|41013.8|41028.2|41008.2|12
1723485850000|2024-08-12 18:04:10|41033.2|41013.2|41037.6|41017.6|41037.6|41017.6|41033.2|41013.2|1
1723485860000|2024-08-12 18:04:20|41038.2|41018.2|41038.2|41018.2|41038.8|41018.8|41038.2|41018.2|1
1723485870000|2024-08-12 18:04:30|41036.3|41016.3|41034.4|41014.4|41036.3|41016.3|41034.4|41014.4|0
1723485880000|2024-08-12 18:04:40|41036.3|41016.3|41036.3|41016.3|41036.3|41016.3|41036.3|41016.3|0
1723485890000|2024-08-12 18:04:50|41034.4|41014.4|41033.8|41013.8|41034.4|41014.4|41033.8|41013.8|1
1723485900000|2024-08-12 18:05:00|41033.2|41013.2|41031.3|41011.3|41033.2|41013.2|41031.3|41011.3|0
1723485910000|2024-08-12 18:05:10|41033.2|41013.2|41033.8|41013.8|41033.8|41013.8|41033.2|41013.2|2
1723485920000|2024-08-12 18:05:20|41031.9|41011.9|41031.9|41011.9|41031.9|41011.9|41031.9|41011.9|0
1723485930000|2024-08-12 18:05:30|41029.4|41009.4|41026.9|41006.9|41029.4|41009.4|41026.9|41006.9|10
1723485940000|2024-08-12 18:05:40|41027.5|41007.5|41026.9|41006.9|41029.4|41009.4|41026.9|41006.9|0
1723485950000|2024-08-12 18:05:50|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|41026.3|41006.3|0
1723485960000|2024-08-12 18:06:00|41023.8|41003.8|41023.8|41003.8|41026.3|41006.3|41023.8|41003.8|2
1723485970000|2024-08-12 18:06:10|41021.9|41001.9|41019.4|40999.4|41021.9|41001.9|41019.4|40999.4|3
1723485980000|2024-08-12 18:06:20|41021.9|41001.9|41019.4|40999.4|41021.9|41001.9|41019.4|40999.4|0
1723485990000|2024-08-12 18:06:30|41021.9|41001.9|41016.9|40996.9|41021.9|41001.9|41016.9|40996.9|0
1723486010000|2024-08-12 18:06:50|41017|40997|41018.8|40998.8|41018.8|40998.8|41017|40997|2
1723486020000|2024-08-12 18:07:00|||||||||2
1723486030000|2024-08-12 18:07:10|41020.7|41000.7|41021.4|41001.4|41021.4|41001.4|41020.7|41000.7|2
1723486040000|2024-08-12 18:07:20|||||||||3
1723486050000|2024-08-12 18:07:30|41024.5|41004.5|41027|41007|41027|41007|41024.5|41004.5|2
1723486060000|2024-08-12 18:07:40|41027.6|41007.6|41025.1|41005.1|41027.6|41007.6|41024.5|41004.5|0
1723486070000|2024-08-12 18:07:50|41027|41007|41026.4|41006.4|41029.5|41009.5|41026.4|41006.4|1
1723486080000|2024-08-12 18:08:00|41025.8|41005.8|41026.4|41006.4|41026.4|41006.4|41025.8|41005.8|0
1723486090000|2024-08-12 18:08:10|41025.8|41005.8|41020.1|41000.1|41025.8|41005.8|41020.1|41000.1|2
1723486100000|2024-08-12 18:08:20|41019.5|40999.5|41020.1|41000.1|41020.1|41000.1|41019.5|40999.5|2
1723486110000|2024-08-12 18:08:30|41017.6|40997.6|41020.1|41000.1|41020.1|41000.1|41017.6|40997.6|0
1723486120000|2024-08-12 18:08:40|41022|41002|41022|41002|41022|41002|41022|41002|2
1723486130000|2024-08-12 18:08:50|41022.6|41002.6|41022|41002|41024.5|41004.5|41022|41002|0
1723486140000|2024-08-12 18:09:00|41024.5|41004.5|41026.4|41006.4|41026.4|41006.4|41024.5|41004.5|5
1723486150000|2024-08-12 18:09:10|41024.5|41004.5|41026.4|41006.4|41026.4|41006.4|41024.5|41004.5|0
1723486160000|2024-08-12 18:09:20|41024.5|41004.5|41026.4|41006.4|41026.4|41006.4|41024.5|41004.5|0
1723486170000|2024-08-12 18:09:30|41028.9|41008.9|41029.5|41009.5|41029.5|41009.5|41028.9|41008.9|4
1723486190000|2024-08-12 18:09:50|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|0
1723486200000|2024-08-12 18:10:00|41033.9|41013.9|41036.4|41016.4|41036.4|41016.4|41033.9|41013.9|5
1723486210000|2024-08-12 18:10:10|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|0
1723486220000|2024-08-12 18:10:20|41036.4|41016.4|41037|41017|41037|41017|41036.4|41016.4|3
1723486230000|2024-08-12 18:10:30|41038.9|41018.9|41036.4|41016.4|41038.9|41018.9|41036.4|41016.4|1
1723486240000|2024-08-12 18:10:40|41038.3|41018.3|41038.9|41018.9|41038.9|41018.9|41038.3|41018.3|0
1723486250000|2024-08-12 18:10:50|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|0
1723486260000|2024-08-12 18:11:00|41036.4|41016.4|41036.4|41016.4|41038.9|41018.9|41036.4|41016.4|0
1723486280000|2024-08-12 18:11:20|41034.5|41014.5|41032|41012|41034.5|41014.5|41032|41012|3
1723486290000|2024-08-12 18:11:30|41031.4|41011.4|41022.6|41002.6|41031.4|41011.4|41022.6|41002.6|9
1723486300000|2024-08-12 18:11:40|41021.4|41001.4|41016.4|40996.4|41021.4|41001.4|41016.4|40996.4|14
1723486310000|2024-08-12 18:11:50|41014.5|40994.5|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|4
1723486320000|2024-08-12 18:12:00|||||||||2
1723486330000|2024-08-12 18:12:10|41018.9|40998.9|41017|40997|41018.9|40998.9|41017|40997|1
1723486340000|2024-08-12 18:12:20|41016.4|40996.4|41018.9|40998.9|41018.9|40998.9|41016.4|40996.4|1
1723486350000|2024-08-12 18:12:30|41020.8|41000.8|41018.9|40998.9|41020.8|41000.8|41018.9|40998.9|0
1723486360000|2024-08-12 18:12:40|41020.8|41000.8|41021.4|41001.4|41023.3|41003.3|41020.8|41000.8|2
1723486370000|2024-08-12 18:12:50|||||||||3
1723486380000|2024-08-12 18:13:00|41019.5|40999.5|41020.8|41000.8|41021.4|41001.4|41019.5|40999.5|2
1723486390000|2024-08-12 18:13:10|41018.9|40998.9|41018.9|40998.9|41019.5|40999.5|41018.9|40998.9|1
1723486400000|2024-08-12 18:13:20|41018.3|40998.3|41018.9|40998.9|41020.8|41000.8|41018.3|40998.3|11
1723486410000|2024-08-12 18:13:30|41020.8|41000.8|41018.9|40998.9|41020.8|41000.8|41018.9|40998.9|1
1723486420000|2024-08-12 18:13:40|41019.5|40999.5|41022|41002|41022|41002|41019.5|40999.5|2
1723486440000|2024-08-12 18:14:00|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|0
1723486460000|2024-08-12 18:14:20|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|0
1723486470000|2024-08-12 18:14:30|41028.3|41008.3|41032|41012|41032|41012|41028.3|41008.3|41
1723486490000|2024-08-12 18:14:50|||||||||1
1723486510000|2024-08-12 18:15:10|||||||||2
1723486520000|2024-08-12 18:15:20|41031.4|41011.4|41021.4|41001.4|41031.4|41011.4|41021.4|41001.4|4
1723486530000|2024-08-12 18:15:30|41022|41002|41021.4|41001.4|41022|41002|41019.5|40999.5|3
1723486540000|2024-08-12 18:15:40|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|0
1723486550000|2024-08-12 18:15:50|41018.9|40998.9|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|0
1723486560000|2024-08-12 18:16:00|41019.5|40999.5|41022|41002|41022|41002|41019.5|40999.5|1
1723486580000|2024-08-12 18:16:20|41020.8|41000.8|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|2
1723486590000|2024-08-12 18:16:30|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|0
1723486620000|2024-08-12 18:17:00|41015.8|40995.8|41015.8|40995.8|41015.8|40995.8|41015.8|40995.8|3
1723486630000|2024-08-12 18:17:10|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|0
1723486640000|2024-08-12 18:17:20|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|3
1723486650000|2024-08-12 18:17:30|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41016.4|40996.4|1
1723486660000|2024-08-12 18:17:40|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41017|40997|1
1723486680000|2024-08-12 18:18:00|41017|40997|41017|40997|41017|40997|41016.4|40996.4|0
1723486690000|2024-08-12 18:18:10|41018.9|40998.9|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|0
1723486700000|2024-08-12 18:18:20|41023.3|41003.3|41023.3|41003.3|41023.3|41003.3|41023.3|41003.3|0
1723486710000|2024-08-12 18:18:30|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|0
1723486720000|2024-08-12 18:18:40|41025.2|41005.2|41025.2|41005.2|41025.8|41005.8|41025.2|41005.2|0
1723486730000|2024-08-12 18:18:50|41023.9|41003.9|41021.4|41001.4|41025.8|41005.8|41021.4|41001.4|0
1723486740000|2024-08-12 18:19:00|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|14
1723486750000|2024-08-12 18:19:10|41017.6|40997.6|41018.9|40998.9|41018.9|40998.9|41017|40997|1
1723486760000|2024-08-12 18:19:20|41017|40997|41018.9|40998.9|41018.9|40998.9|41017|40997|0
1723486770000|2024-08-12 18:19:30|41016.4|40996.4|41018.9|40998.9|41018.9|40998.9|41016.4|40996.4|0
1723486780000|2024-08-12 18:19:40|41017|40997|41014.5|40994.5|41017|40997|41014.5|40994.5|0
1723486800000|2024-08-12 18:20:00|41012.6|40992.6|41008.9|40988.9|41012.6|40992.6|41008.9|40988.9|3
1723486820000|2024-08-12 18:20:20|41008.3|40988.3|41006.4|40986.4|41008.3|40988.3|41006.4|40986.4|0
1723486830000|2024-08-12 18:20:30|41008.3|40988.3|41008.9|40988.9|41008.9|40988.9|41006.4|40986.4|1
1723486840000|2024-08-12 18:20:40|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|1
1723486850000|2024-08-12 18:20:50|41008.9|40988.9|41008.9|40988.9|41011.4|40991.4|41008.9|40988.9|2
1723486860000|2024-08-12 18:21:00|41010.8|40990.8|41011.4|40991.4|41011.4|40991.4|41010.8|40990.8|1
1723486870000|2024-08-12 18:21:10|41013.3|40993.3|41011.4|40991.4|41013.3|40993.3|41011.4|40991.4|0
1723486880000|2024-08-12 18:21:20|41013.3|40993.3|41015.8|40995.8|41015.8|40995.8|41013.3|40993.3|1
1723486890000|2024-08-12 18:21:30|41013.9|40993.9|41011.4|40991.4|41013.9|40993.9|41011.4|40991.4|0
1723486900000|2024-08-12 18:21:40|41012|40992|41012|40992|41012|40992|41012|40992|1
1723486910000|2024-08-12 18:21:50|41013.9|40993.9|41015.8|40995.8|41016.4|40996.4|41013.9|40993.9|0
1723486920000|2024-08-12 18:22:00|41013.9|40993.9|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|0
1723486930000|2024-08-12 18:22:10|41018.3|40998.3|41016.4|40996.4|41018.3|40998.3|41016.4|40996.4|1
1723486940000|2024-08-12 18:22:20|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|0
1723486950000|2024-08-12 18:22:30|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|0
1723486960000|2024-08-12 18:22:40|41018.3|40998.3|41018.9|40998.9|41018.9|40998.9|41018.3|40998.3|0
1723486970000|2024-08-12 18:22:50|41019.5|40999.5|41020.8|41000.8|41020.8|41000.8|41018.9|40998.9|0
1723486980000|2024-08-12 18:23:00|41018.9|40998.9|41017|40997|41018.9|40998.9|41017|40997|1
1723487000000|2024-08-12 18:23:20|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|0
1723487010000|2024-08-12 18:23:30|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|0
1723487020000|2024-08-12 18:23:40|41017|40997|41019.5|40999.5|41021.4|41001.4|41017|40997|0
1723487030000|2024-08-12 18:23:50|41021.4|41001.4|41023.3|41003.3|41023.3|41003.3|41021.4|41001.4|1
1723487040000|2024-08-12 18:24:00|41023.9|41003.9|41025.8|41005.8|41025.8|41005.8|41023.3|41003.3|0
1723487050000|2024-08-12 18:24:10|41023.9|41003.9|41021.4|41001.4|41025.8|41005.8|41021.4|41001.4|6
1723487060000|2024-08-12 18:24:20|41020.8|41000.8|41018.9|40998.9|41020.8|41000.8|41018.9|40998.9|0
1723487070000|2024-08-12 18:24:30|41021.4|41001.4|41018.9|40998.9|41021.4|41001.4|41018.9|40998.9|0
1723487080000|2024-08-12 18:24:40|41020.8|41000.8|41018.3|40998.3|41020.8|41000.8|41018.3|40998.3|0
1723487090000|2024-08-12 18:24:50|41016.4|40996.4|41015.8|40995.8|41016.4|40996.4|41015.8|40995.8|3
1723487100000|2024-08-12 18:25:00|41013.9|40993.9|41012|40992|41013.9|40993.9|41012|40992|0
1723487110000|2024-08-12 18:25:10|41015.8|40995.8|41013.3|40993.3|41015.8|40995.8|41011.4|40991.4|2
1723487120000|2024-08-12 18:25:20|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|2
1723487130000|2024-08-12 18:25:30|41013.3|40993.3|41013.9|40993.9|41013.9|40993.9|41013.3|40993.3|1
1723487140000|2024-08-12 18:25:40|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|6
1723487150000|2024-08-12 18:25:50|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|0
1723487160000|2024-08-12 18:26:00|41018.9|40998.9|41026.4|41006.4|41028.3|41008.3|41018.9|40998.9|2
1723487170000|2024-08-12 18:26:10|41028.3|41008.3|41026.4|41006.4|41030.2|41010.2|41026.4|41006.4|0
1723487180000|2024-08-12 18:26:20|41027|41007|41026.4|41006.4|41027|41007|41026.4|41006.4|5
1723487190000|2024-08-12 18:26:30|41027|41007|41027|41007|41027|41007|41027|41007|0
1723487200000|2024-08-12 18:26:40|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|0
1723487210000|2024-08-12 18:26:50|41027|41007|41027|41007|41027|41007|41027|41007|0
1723487220000|2024-08-12 18:27:00|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|0
1723487230000|2024-08-12 18:27:10|||||||||2
1723487240000|2024-08-12 18:27:20|||||||||1
1723487260000|2024-08-12 18:27:40|41031.4|41011.4|41029.5|41009.5|41031.4|41011.4|41029.5|41009.5|0
1723487280000|2024-08-12 18:28:00|41031.4|41011.4|41032|41012|41032|41012|41028.9|41008.9|4
1723487290000|2024-08-12 18:28:10|41031.4|41011.4|41032|41012|41032|41012|41031.4|41011.4|0
1723487300000|2024-08-12 18:28:20|41031.4|41011.4|41032|41012|41032|41012|41031.4|41011.4|2
1723487310000|2024-08-12 18:28:30|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|0
1723487320000|2024-08-12 18:28:40|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|1
1723487330000|2024-08-12 18:28:50|41027.6|41007.6|41029.5|41009.5|41029.5|41009.5|41027.6|41007.6|0
1723487340000|2024-08-12 18:29:00|41027.6|41007.6|41027.6|41007.6|41029.5|41009.5|41027.6|41007.6|1
1723487350000|2024-08-12 18:29:10|41029.5|41009.5|41027|41007|41031.4|41011.4|41027|41007|2
1723487360000|2024-08-12 18:29:20|41026.4|41006.4|41026.4|41006.4|41027|41007|41026.4|41006.4|0
1723487380000|2024-08-12 18:29:40|41024.5|41004.5|41024.5|41004.5|41026.4|41006.4|41024.5|41004.5|1
1723487390000|2024-08-12 18:29:50|41026.4|41006.4|41023.9|41003.9|41026.4|41006.4|41023.9|41003.9|3
1723487400000|2024-08-12 18:30:00|41022|41002|41022|41002|41022|41002|41022|41002|0
1723487410000|2024-08-12 18:30:10|||||||||1
1723487440000|2024-08-12 18:30:40|41023.9|41003.9|41022|41002|41023.9|41003.9|41022|41002|2
1723487450000|2024-08-12 18:30:50|41019.5|40999.5|41013.3|40993.3|41019.5|40999.5|41013.3|40993.3|3
1723487460000|2024-08-12 18:31:00|41011.4|40991.4|41006.4|40986.4|41011.4|40991.4|41006.4|40986.4|0
1723487480000|2024-08-12 18:31:20|||||||||1
1723487490000|2024-08-12 18:31:30|41005.8|40985.8|41002.1|40982.1|41005.8|40985.8|41002.1|40982.1|0
1723487500000|2024-08-12 18:31:40|41001.4|40981.4|40999.6|40979.6|41001.5|40981.5|40999.6|40979.6|0
1723487510000|2024-08-12 18:31:50|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|40999.6|40979.6|2
1723487520000|2024-08-12 18:32:00|41002.1|40982.1|41001.5|40981.5|41002.1|40982.1|41001.5|40981.5|1
1723487530000|2024-08-12 18:32:10|40999|40979|40996.5|40976.5|40999|40979|40996.5|40976.5|2
1723487540000|2024-08-12 18:32:20|40995.9|40975.9|40995.9|40975.9|40996.5|40976.5|40995.9|40975.9|3
1723487550000|2024-08-12 18:32:30|40994|40974|40994|40974|40994|40974|40994|40974|0
1723487560000|2024-08-12 18:32:40|40993.4|40973.4|40995.9|40975.9|40996.5|40976.5|40993.4|40973.4|1
1723487570000|2024-08-12 18:32:50|40996.5|40976.5|40996.5|40976.5|40996.5|40976.5|40996.5|40976.5|0
1723487580000|2024-08-12 18:33:00|40998.4|40978.4|40996.5|40976.5|40998.4|40978.4|40996.5|40976.5|0
1723487600000|2024-08-12 18:33:20|41000.9|40980.9|41000.9|40980.9|41000.9|40980.9|41000.9|40980.9|2
1723487610000|2024-08-12 18:33:30|40999|40979|41000.9|40980.9|41000.9|40980.9|40999|40979|0
1723487640000|2024-08-12 18:34:00|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|41000.9|40980.9|1
1723487650000|2024-08-12 18:34:10|41000.9|40980.9|41002.1|40982.1|41004|40984|41000.9|40980.9|2
1723487660000|2024-08-12 18:34:20|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|0
1723487670000|2024-08-12 18:34:30|41002.1|40982.1|40999.6|40979.6|41002.1|40982.1|40999.6|40979.6|1
1723487680000|2024-08-12 18:34:40|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|0
1723487700000|2024-08-12 18:35:00|40999.6|40979.6|41002.1|40982.1|41002.1|40982.1|40999.6|40979.6|1
1723487710000|2024-08-12 18:35:10|41004|40984|41004|40984|41004|40984|41004|40984|0
1723487720000|2024-08-12 18:35:20|41004.6|40984.6|41001.5|40981.5|41004.6|40984.6|41001.5|40981.5|2
1723487730000|2024-08-12 18:35:30|40999.6|40979.6|40999.6|40979.6|40999.6|40979.6|40999.6|40979.6|0
1723487740000|2024-08-12 18:35:40|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|0
1723487750000|2024-08-12 18:35:50|41004|40984|40999.6|40979.6|41004|40984|40999.6|40979.6|6
1723487770000|2024-08-12 18:36:10|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.1|40977.1|0
1723487780000|2024-08-12 18:36:20|40997.1|40977.1|40999.6|40979.6|40999.6|40979.6|40995.2|40975.2|0
1723487800000|2024-08-12 18:36:40|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|0
1723487820000|2024-08-12 18:37:00|40999.6|40979.6|41002.7|40982.7|41002.7|40982.7|40999.6|40979.6|2
1723487830000|2024-08-12 18:37:10|41001.5|40981.5|41000.2|40980.2|41001.5|40981.5|41000.2|40980.2|3
1723487840000|2024-08-12 18:37:20|41002.1|40982.1|41002.7|40982.7|41002.7|40982.7|41002.1|40982.1|0
1723487860000|2024-08-12 18:37:40|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|3
1723487870000|2024-08-12 18:37:50|41002.7|40982.7|41004.6|40984.6|41004.6|40984.6|41002.7|40982.7|3
1723487880000|2024-08-12 18:38:00|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|1
1723487890000|2024-08-12 18:38:10|41007.7|40987.7|41009.6|40989.6|41009.6|40989.6|41007.7|40987.7|1
1723487900000|2024-08-12 18:38:20|41011.5|40991.5|41014.6|40994.6|41014.6|40994.6|41011.5|40991.5|0
1723487910000|2024-08-12 18:38:30|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|0
1723487930000|2024-08-12 18:38:50|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|0
1723487940000|2024-08-12 18:39:00|41019|40999|41019|40999|41019|40999|41019|40999|0
1723487950000|2024-08-12 18:39:10|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|0
1723487960000|2024-08-12 18:39:20|41019|40999|41021.5|41001.5|41021.5|41001.5|41019|40999|1
1723487970000|2024-08-12 18:39:30|41023.4|41003.4|41021.5|41001.5|41023.4|41003.4|41021.5|41001.5|0
1723487980000|2024-08-12 18:39:40|41023.4|41003.4|41024|41004|41024|41004|41023.4|41003.4|0
1723488000000|2024-08-12 18:40:00|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|2
1723488010000|2024-08-12 18:40:10|41019.6|40999.6|41019.6|40999.6|41019.6|40999.6|41019.6|40999.6|1
1723488020000|2024-08-12 18:40:20|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1723488030000|2024-08-12 18:40:30|41015.2|40995.2|41016.5|40996.5|41016.5|40996.5|41014.6|40994.6|5
1723488060000|2024-08-12 18:41:00|41018.4|40998.4|41016.5|40996.5|41018.4|40998.4|41016.5|40996.5|0
1723488070000|2024-08-12 18:41:10|41018.4|40998.4|41019|40999|41019|40999|41018.4|40998.4|0
1723488120000|2024-08-12 18:42:00|41023.4|41003.4|41023.4|41003.4|41023.4|41003.4|41023.4|41003.4|2
1723488130000|2024-08-12 18:42:10|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|0
1723488140000|2024-08-12 18:42:20|41024|41004|41021.5|41001.5|41024|41004|41021.5|41001.5|1
1723488150000|2024-08-12 18:42:30|41024|41004|41021.5|41001.5|41024|41004|41021.5|41001.5|0
1723488180000|2024-08-12 18:43:00|||||||||2
1723488200000|2024-08-12 18:43:20|||||||||2
1723488220000|2024-08-12 18:43:40|41022.1|41002.1|41025.9|41005.9|41025.9|41005.9|41022.1|41002.1|0
1723488230000|2024-08-12 18:43:50|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|0
1723488240000|2024-08-12 18:44:00|41023.4|41003.4|41024|41004|41024|41004|41023.4|41003.4|0
1723488250000|2024-08-12 18:44:10|41022.1|41002.1|41021.5|41001.5|41022.1|41002.1|41021.5|41001.5|1
1723488260000|2024-08-12 18:44:20|41023.4|41003.4|41021.5|41001.5|41023.4|41003.4|41021.5|41001.5|0
1723488270000|2024-08-12 18:44:30|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|0
1723488280000|2024-08-12 18:44:40|41021.5|41001.5|41022.1|41002.1|41022.1|41002.1|41021.5|41001.5|1
1723488300000|2024-08-12 18:45:00|41024|41004|41026.5|41006.5|41026.5|41006.5|41024|41004|0
1723488310000|2024-08-12 18:45:10|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|41021.5|41001.5|3
1723488320000|2024-08-12 18:45:20|41022.1|41002.1|41022.1|41002.1|41026.5|41006.5|41022.1|41002.1|2
1723488330000|2024-08-12 18:45:30|41022.7|41002.7|41026.5|41006.5|41026.5|41006.5|41022.7|41002.7|10
1723488340000|2024-08-12 18:45:40|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|1
1723488360000|2024-08-12 18:46:00|41024|41004|41024|41004|41024|41004|41024|41004|0
1723488370000|2024-08-12 18:46:10|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|0
1723488400000|2024-08-12 18:46:40|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|1
1723488410000|2024-08-12 18:46:50|||||||||1
1723488420000|2024-08-12 18:47:00|41027.7|41007.7|41027.1|41007.1|41027.7|41007.7|41027.1|41007.1|0
1723488430000|2024-08-12 18:47:10|41026.5|41006.5|41024.6|41004.6|41026.5|41006.5|41024.6|41004.6|2
1723488440000|2024-08-12 18:47:20|||||||||6
1723488450000|2024-08-12 18:47:30|41027.1|41007.1|41024.6|41004.6|41027.1|41007.1|41024.6|41004.6|0
1723488460000|2024-08-12 18:47:40|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|0
1723488470000|2024-08-12 18:47:50|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|4
1723488480000|2024-08-12 18:48:00|||||||||4
1723488540000|2024-08-12 18:49:00|||||||||1
1723488560000|2024-08-12 18:49:20|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1723488570000|2024-08-12 18:49:30|41029.6|41009.6|41027.7|41007.7|41029.6|41009.6|41027.7|41007.7|0
1723488610000|2024-08-12 18:50:10|41025.2|41005.2|41027.1|41007.1|41027.7|41007.7|41025.2|41005.2|2
1723488620000|2024-08-12 18:50:20|41025.8|41005.8|41027.7|41007.7|41027.7|41007.7|41025.2|41005.2|0
1723488630000|2024-08-12 18:50:30|41025.2|41005.2|41027.7|41007.7|41027.7|41007.7|41025.2|41005.2|0
1723488640000|2024-08-12 18:50:40|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1723488650000|2024-08-12 18:50:50|41027.7|41007.7|41029.6|41009.6|41029.6|41009.6|41027.7|41007.7|1
1723488660000|2024-08-12 18:51:00|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|2
1723488670000|2024-08-12 18:51:10|41034.6|41014.6|41032.1|41012.1|41034.6|41014.6|41032.1|41012.1|1
1723488680000|2024-08-12 18:51:20|41034|41014|41032.1|41012.1|41034|41014|41032.1|41012.1|0
1723488690000|2024-08-12 18:51:30|41034|41014|41032.1|41012.1|41034|41014|41032.1|41012.1|2
1723488730000|2024-08-12 18:52:10|41037.1|41017.1|41039.6|41019.6|41041.5|41021.5|41036.5|41016.5|3
1723488740000|2024-08-12 18:52:20|41040.2|41020.2|41039.6|41019.6|41042.1|41022.1|41039.6|41019.6|0
1723488750000|2024-08-12 18:52:30|41041.5|41021.5|41039.6|41019.6|41042.1|41022.1|41039.6|41019.6|0
1723488760000|2024-08-12 18:52:40|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|4
1723488770000|2024-08-12 18:52:50|||||||||1
1723488780000|2024-08-12 18:53:00|41042.7|41022.7|41044.6|41024.6|41044.6|41024.6|41042.7|41022.7|9
1723488810000|2024-08-12 18:53:30|41042.7|41022.7|41047.1|41027.1|41047.1|41027.1|41042.7|41022.7|4
1723488830000|2024-08-12 18:53:50|||||||||2
1723488840000|2024-08-12 18:54:00|41049.6|41029.6|41049.6|41029.6|41049.6|41029.6|41049.6|41029.6|4
1723488850000|2024-08-12 18:54:10|||||||||2
1723488870000|2024-08-12 18:54:30|||||||||1
1723488880000|2024-08-12 18:54:40|41051.5|41031.5|41051.5|41031.5|41052.1|41032.1|41049.6|41029.6|7
1723488890000|2024-08-12 18:54:50|41049.6|41029.6|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|1
1723488900000|2024-08-12 18:55:00|41052.7|41032.7|41054.6|41034.6|41054.6|41034.6|41052.7|41032.7|5
1723488950000|2024-08-12 18:55:50|||||||||1
1723488960000|2024-08-12 18:56:00|41054.7|41034.7|41054|41034|41054.7|41034.7|41054|41034|4
1723488970000|2024-08-12 18:56:10|41054.1|41034.1|41054.7|41034.7|41054.7|41034.7|41054.1|41034.1|1
1723488980000|2024-08-12 18:56:20|41054.1|41034.1|41054.7|41034.7|41054.7|41034.7|41054.1|41034.1|2
1723488990000|2024-08-12 18:56:30|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|1
1723489000000|2024-08-12 18:56:40|41054.7|41034.7|41052.2|41032.2|41054.7|41034.7|41052.2|41032.2|3
1723489010000|2024-08-12 18:56:50|||||||||4
1723489040000|2024-08-12 18:57:20|||||||||2
1723489050000|2024-08-12 18:57:30|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|41051.6|41031.6|12
1723489060000|2024-08-12 18:57:40|41049.7|41029.7|41042.2|41022.2|41049.7|41029.7|41042.2|41022.2|7
1723489070000|2024-08-12 18:57:50|41041.6|41021.6|41041|41021|41041.6|41021.6|41041|41021|5
1723489080000|2024-08-12 18:58:00|41041.6|41021.6|41039.1|41019.1|41041.6|41021.6|41037.2|41017.2|5
1723489090000|2024-08-12 18:58:10|41039.7|41019.7|41041.6|41021.6|41041.6|41021.6|41039.7|41019.7|6
1723489100000|2024-08-12 18:58:20|||||||||2
1723489110000|2024-08-12 18:58:30|||||||||1
1723489120000|2024-08-12 18:58:40|41039.7|41019.7|41039.7|41019.7|41041.6|41021.6|41039.7|41019.7|0
1723489130000|2024-08-12 18:58:50|41040.3|41020.3|41042.2|41022.2|41042.2|41022.2|41039.7|41019.7|1
1723489140000|2024-08-12 18:59:00|||||||||1
1723489150000|2024-08-12 18:59:10|41039.7|41019.7|41039.7|41019.7|41042.2|41022.2|41039.7|41019.7|1
1723489160000|2024-08-12 18:59:20|41041.6|41021.6|41044.7|41024.7|41044.7|41024.7|41041.6|41021.6|0
1723489170000|2024-08-12 18:59:30|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|13
1723489190000|2024-08-12 18:59:50|41046|41026|41046|41026|41046|41026|41046|41026|4
1723489200000|2024-08-12 19:00:00|41043.5|41023.5|41045.4|41025.4|41046|41026|41043.5|41023.5|0
1723489220000|2024-08-12 19:00:20|41043.5|41023.5|41046|41026|41046.6|41026.6|41043.5|41023.5|5
1723489230000|2024-08-12 19:00:30|41048.5|41028.5|41045.4|41025.4|41048.5|41028.5|41045.4|41025.4|1
1723489240000|2024-08-12 19:00:40|41043.5|41023.5|41046|41026|41046|41026|41043.5|41023.5|3
1723489250000|2024-08-12 19:00:50|41045.4|41025.4|41046|41026|41046|41026|41045.4|41025.4|0
1723489260000|2024-08-12 19:01:00|41045.4|41025.4|41046|41026|41046|41026|41045.4|41025.4|3
1723489270000|2024-08-12 19:01:10|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|0
1723489280000|2024-08-12 19:01:20|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|16
1723489290000|2024-08-12 19:01:30|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|41042.9|41022.9|2
1723489300000|2024-08-12 19:01:40|41042.9|41022.9|41042.9|41022.9|41044.8|41024.8|41042.9|41022.9|0
1723489310000|2024-08-12 19:01:50|41044.8|41024.8|41042.3|41022.3|41044.8|41024.8|41042.3|41022.3|2
1723489330000|2024-08-12 19:02:10|41040.4|41020.4|41037.9|41017.9|41040.4|41020.4|41037.9|41017.9|4
1723489340000|2024-08-12 19:02:20|41036|41016|41037.9|41017.9|41037.9|41017.9|41036|41016|0
1723489350000|2024-08-12 19:02:30|41036|41016|41036|41016|41037.9|41017.9|41036|41016|1
1723489360000|2024-08-12 19:02:40|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|0
1723489370000|2024-08-12 19:02:50|||||||||1
1723489400000|2024-08-12 19:03:20|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|14
1723489410000|2024-08-12 19:03:30|41036|41016|41036|41016|41036|41016|41035.4|41015.4|2
1723489420000|2024-08-12 19:03:40|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|1
1723489440000|2024-08-12 19:04:00|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|2
1723489450000|2024-08-12 19:04:10|41040.4|41020.4|41042.3|41022.3|41042.3|41022.3|41040.4|41020.4|0
1723489460000|2024-08-12 19:04:20|41044.8|41024.8|41042.9|41022.9|41044.8|41024.8|41042.9|41022.9|2
1723489480000|2024-08-12 19:04:40|41041|41021|41045.4|41025.4|41045.4|41025.4|41041|41021|0
1723489490000|2024-08-12 19:04:50|41046|41026|41046|41026|41046|41026|41046|41026|4
1723489500000|2024-08-12 19:05:00|41045.4|41025.4|41043.5|41023.5|41046|41026|41043.5|41023.5|0
1723489510000|2024-08-12 19:05:10|41042.9|41022.9|41046.6|41026.6|41046.6|41026.6|41041|41021|46
1723489520000|2024-08-12 19:05:20|||||||||2
1723489530000|2024-08-12 19:05:30|||||||||2
1723489550000|2024-08-12 19:05:50|41048.5|41028.5|41046|41026|41048.5|41028.5|41046|41026|3
1723489560000|2024-08-12 19:06:00|||||||||1
1723489570000|2024-08-12 19:06:10|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|0
1723489580000|2024-08-12 19:06:20|||||||||1
1723489590000|2024-08-12 19:06:30|41048.5|41028.5|41049.1|41029.1|41049.1|41029.1|41048.5|41028.5|1
1723489600000|2024-08-12 19:06:40|41051|41031|41051|41031|41051|41031|41051|41031|3
1723489610000|2024-08-12 19:06:50|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|2
1723489620000|2024-08-12 19:07:00|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|5
1723489650000|2024-08-12 19:07:30|||||||||1
1723489690000|2024-08-12 19:08:10|41050.4|41030.4|41051|41031|41051|41031|41050.4|41030.4|0
1723489700000|2024-08-12 19:08:20|41048.5|41028.5|41051|41031|41051|41031|41048.5|41028.5|0
1723489710000|2024-08-12 19:08:30|41049.1|41029.1|41048.5|41028.5|41049.1|41029.1|41048.5|41028.5|0
1723489720000|2024-08-12 19:08:40|41050.4|41030.4|41048.5|41028.5|41051|41031|41048.5|41028.5|2
1723489730000|2024-08-12 19:08:50|41047.9|41027.9|41046|41026|41047.9|41027.9|41046|41026|4
1723489750000|2024-08-12 19:09:10|41046.6|41026.6|41048.5|41028.5|41050.4|41030.4|41046.6|41026.6|0
1723489760000|2024-08-12 19:09:20|41050.4|41030.4|41051|41031|41051|41031|41050.4|41030.4|0
1723489770000|2024-08-12 19:09:30|||||||||1
1723489780000|2024-08-12 19:09:40|41052.9|41032.9|41051|41031|41052.9|41032.9|41051|41031|5
1723489790000|2024-08-12 19:09:50|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|0
1723489800000|2024-08-12 19:10:00|41051|41031|41051|41031|41051|41031|41051|41031|2
1723489810000|2024-08-12 19:10:10|41052.9|41032.9|41051|41031|41052.9|41032.9|41051|41031|0
1723489860000|2024-08-12 19:11:00|41056|41036|41056|41036|41056|41036|41056|41036|3
1723489870000|2024-08-12 19:11:10|41058.5|41038.5|41061|41041|41061|41041|41058.5|41038.5|2
1723489890000|2024-08-12 19:11:30|41060.4|41040.4|41061|41041|41061|41041|41059.1|41039.1|0
1723489920000|2024-08-12 19:12:00|||||||||2
1723489950000|2024-08-12 19:12:30|||||||||1
1723489970000|2024-08-12 19:12:50|||||||||1
1723489990000|2024-08-12 19:13:10|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|1
1723490000000|2024-08-12 19:13:20|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|41056.6|41036.6|12
1723490010000|2024-08-12 19:13:30|41055.4|41035.4|41053.5|41033.5|41055.4|41035.4|41053.5|41033.5|3
1723490020000|2024-08-12 19:13:40|41052.9|41032.9|41051|41031|41052.9|41032.9|41051|41031|4
1723490030000|2024-08-12 19:13:50|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|0
1723490060000|2024-08-12 19:14:20|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|1
1723490090000|2024-08-12 19:14:50|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|4
1723490100000|2024-08-12 19:15:00|41047.9|41027.9|41043.5|41023.5|41047.9|41027.9|41043.5|41023.5|1
1723490110000|2024-08-12 19:15:10|41045.4|41025.4|41046|41026|41046|41026|41045.4|41025.4|1
1723490150000|2024-08-12 19:15:50|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|2
1723490160000|2024-08-12 19:16:00|41046|41026|41046.6|41026.6|41046.6|41026.6|41046|41026|0
1723490170000|2024-08-12 19:16:10|41046|41026|41046|41026|41046|41026|41046|41026|0
1723490210000|2024-08-12 19:16:50|41045.4|41025.4|41046|41026|41046|41026|41045.4|41025.4|1
1723490220000|2024-08-12 19:17:00|41047.9|41027.9|41048.5|41028.5|41048.5|41028.5|41047.9|41027.9|0
1723490230000|2024-08-12 19:17:10|41047.9|41027.9|41048.5|41028.5|41048.5|41028.5|41046|41026|0
1723490250000|2024-08-12 19:17:30|41050.4|41030.4|41048.5|41028.5|41050.4|41030.4|41045.4|41025.4|13
1723490270000|2024-08-12 19:17:50|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|4
1723490280000|2024-08-12 19:18:00|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1723490300000|2024-08-12 19:18:20|41050.4|41030.4|41052.3|41032.3|41052.3|41032.3|41050.4|41030.4|4
1723490310000|2024-08-12 19:18:30|41052.9|41032.9|41052.3|41032.3|41052.9|41032.9|41052.3|41032.3|2
1723490330000|2024-08-12 19:18:50|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|0
1723490340000|2024-08-12 19:19:00|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|16
1723490350000|2024-08-12 19:19:10|41059.2|41039.2|41057.3|41037.3|41059.2|41039.2|41057.3|41037.3|0
1723490360000|2024-08-12 19:19:20|41059.2|41039.2|41059.8|41039.8|41059.8|41039.8|41059.2|41039.2|1
1723490370000|2024-08-12 19:19:30|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|9
1723490380000|2024-08-12 19:19:40|41058.5|41038.5|41057.9|41037.9|41058.5|41038.5|41056|41036|1
1723490410000|2024-08-12 19:20:10|41056|41036|41055.4|41035.4|41056|41036|41055.4|41035.4|0
1723490420000|2024-08-12 19:20:20|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|0
1723490430000|2024-08-12 19:20:30|41053.6|41033.6|41053.6|41033.6|41053.6|41033.6|41053.6|41033.6|9
1723490440000|2024-08-12 19:20:40|41049.7|41029.7|41046.7|41026.7|41049.7|41029.7|41046.7|41026.7|2
1723490450000|2024-08-12 19:20:50|41048.6|41028.6|41041.7|41021.7|41048.6|41028.6|41041.7|41021.7|0
1723490470000|2024-08-12 19:21:10|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|4
1723490490000|2024-08-12 19:21:30|41043|41023|41038.6|41018.6|41043|41023|41038.6|41018.6|2
1723490510000|2024-08-12 19:21:50|41038|41018|41036.1|41016.1|41038|41018|41036.1|41016.1|5
1723490530000|2024-08-12 19:22:10|41038.6|41018.6|41036.1|41016.1|41038.6|41018.6|41036.1|41016.1|0
1723490550000|2024-08-12 19:22:30|||||||||1
1723490570000|2024-08-12 19:22:50|41038|41018|41038.6|41018.6|41038.6|41018.6|41038|41018|0
1723490580000|2024-08-12 19:23:00|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|0
1723490590000|2024-08-12 19:23:10|||||||||1
1723490600000|2024-08-12 19:23:20|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|0
1723490630000|2024-08-12 19:23:50|41035.5|41015.5|41036.1|41016.1|41036.1|41016.1|41035.5|41015.5|4
1723490640000|2024-08-12 19:24:00|41038|41018|41038|41018|41038|41018|41038|41018|0
1723490650000|2024-08-12 19:24:10|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|0
1723490660000|2024-08-12 19:24:20|41038|41018|41036.1|41016.1|41038|41018|41036.1|41016.1|1
1723490670000|2024-08-12 19:24:30|41036.7|41016.7|41040.5|41020.5|41040.5|41020.5|41036.7|41016.7|2
1723490680000|2024-08-12 19:24:40|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|0
1723490690000|2024-08-12 19:24:50|41040.5|41020.5|41043|41023|41043|41023|41040.5|41020.5|2
1723490700000|2024-08-12 19:25:00|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|0
1723490710000|2024-08-12 19:25:10|41043|41023|41043|41023|41043|41023|41043|41023|0
1723490720000|2024-08-12 19:25:20|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|4
1723490730000|2024-08-12 19:25:30|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|1
1723490750000|2024-08-12 19:25:50|41043.6|41023.6|41045.5|41025.5|41045.5|41025.5|41043.6|41023.6|0
1723490770000|2024-08-12 19:26:10|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|1
1723490780000|2024-08-12 19:26:20|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41043.6|41023.6|0
1723490790000|2024-08-12 19:26:30|41046.1|41026.1|41048|41028|41048|41028|41046.1|41026.1|2
1723490800000|2024-08-12 19:26:40|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|0
1723490820000|2024-08-12 19:27:00|41044.2|41024.2|41043.6|41023.6|41044.2|41024.2|41043.6|41023.6|0
1723490830000|2024-08-12 19:27:10|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1723490840000|2024-08-12 19:27:20|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|0
1723490850000|2024-08-12 19:27:30|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1723490870000|2024-08-12 19:27:50|41043.6|41023.6|41045.5|41025.5|41045.5|41025.5|41043.6|41023.6|0
1723490910000|2024-08-12 19:28:30|41046.1|41026.1|41046.1|41026.1|41048|41028|41046.1|41026.1|1
1723490950000|2024-08-12 19:29:10|41048|41028|41048|41028|41048|41028|41048|41028|0
1723490960000|2024-08-12 19:29:20|41046.1|41026.1|41048.6|41028.6|41048.6|41028.6|41046.1|41026.1|2
1723490970000|2024-08-12 19:29:30|41049.2|41029.2|41051.1|41031.1|41051.1|41031.1|41049.2|41029.2|0
1723490980000|2024-08-12 19:29:40|41053.6|41033.6|41053.6|41033.6|41053.6|41033.6|41053.6|41033.6|1
1723491000000|2024-08-12 19:30:00|41055.5|41035.5|41056.1|41036.1|41056.1|41036.1|41055.5|41035.5|3
1723491010000|2024-08-12 19:30:10|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|5
1723491020000|2024-08-12 19:30:20|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1723491030000|2024-08-12 19:30:30|41059.8|41039.8|41059.2|41039.2|41059.8|41039.8|41059.2|41039.2|0
1723491040000|2024-08-12 19:30:40|||||||||1
1723491050000|2024-08-12 19:30:50|41058.6|41038.6|41058.6|41038.6|41061.1|41041.1|41058.6|41038.6|3
1723491060000|2024-08-12 19:31:00|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|2
1723491070000|2024-08-12 19:31:10|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|0
1723491080000|2024-08-12 19:31:20|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|8
1723491090000|2024-08-12 19:31:30|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|1
1723491110000|2024-08-12 19:31:50|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|0
1723491120000|2024-08-12 19:32:00|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|3
1723491160000|2024-08-12 19:32:40|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|0
1723491170000|2024-08-12 19:32:50|41049.8|41029.8|41051.7|41031.7|41051.7|41031.7|41049.8|41029.8|0
1723491180000|2024-08-12 19:33:00|41049.8|41029.8|41049.2|41029.2|41049.8|41029.8|41049.2|41029.2|0
1723491210000|2024-08-12 19:33:30|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|0
1723491240000|2024-08-12 19:34:00|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|3
1723491310000|2024-08-12 19:35:10|41044.8|41024.8|41044.8|41024.8|41046.7|41026.7|41044.8|41024.8|3
1723491320000|2024-08-12 19:35:20|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|41044.8|41024.8|0
1723491330000|2024-08-12 19:35:30|41044.8|41024.8|41046.1|41026.1|41046.7|41026.7|41044.8|41024.8|1
1723491340000|2024-08-12 19:35:40|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|0
1723491350000|2024-08-12 19:35:50|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|0
1723491360000|2024-08-12 19:36:00|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|4
1723491400000|2024-08-12 19:36:40|41039.8|41019.8|41036.7|41016.7|41039.8|41019.8|41036.7|41016.7|1
1723491410000|2024-08-12 19:36:50|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|1
1723491430000|2024-08-12 19:37:10|41036.1|41016.1|41034.2|41014.2|41036.1|41016.1|41034.2|41014.2|0
1723491460000|2024-08-12 19:37:40|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|0
1723491480000|2024-08-12 19:38:00|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|8
1723491490000|2024-08-12 19:38:10|41033.6|41013.6|41023.6|41003.6|41033.6|41013.6|41023.6|41003.6|14
1723491500000|2024-08-12 19:38:20|41021.7|41001.7|41021.7|41001.7|41023.6|41003.6|41021.7|41001.7|0
1723491510000|2024-08-12 19:38:30|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1723491520000|2024-08-12 19:38:40|41021.7|41001.7|41013.6|40993.6|41021.7|41001.7|41013.6|40993.6|9
1723491530000|2024-08-12 19:38:50|41015.5|40995.5|41013.6|40993.6|41015.5|40995.5|41013.6|40993.6|1
1723491540000|2024-08-12 19:39:00|41011.7|40991.7|41010.5|40990.5|41011.7|40991.7|41010.5|40990.5|2
1723491550000|2024-08-12 19:39:10|41012.4|40992.4|41013.6|40993.6|41013.6|40993.6|41012.4|40992.4|1
1723491560000|2024-08-12 19:39:20|41011.1|40991.1|41013.6|40993.6|41013.6|40993.6|41011.1|40991.1|3
1723491570000|2024-08-12 19:39:30|41011.1|40991.1|41011.7|40991.7|41011.7|40991.7|41010.5|40990.5|1
1723491580000|2024-08-12 19:39:40|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|41011.7|40991.7|0
1723491590000|2024-08-12 19:39:50|41011.1|40991.1|41013.6|40993.6|41013.6|40993.6|41011.1|40991.1|6
1723491610000|2024-08-12 19:40:10|41015.5|40995.5|41013.6|40993.6|41015.5|40995.5|41013.6|40993.6|0
1723491640000|2024-08-12 19:40:40|41014.2|40994.2|41013.6|40993.6|41014.2|40994.2|41013.6|40993.6|0
1723491660000|2024-08-12 19:41:00|41014.2|40994.2|41015.5|40995.5|41018|40998|41014.2|40994.2|2
1723491670000|2024-08-12 19:41:10|41013.6|40993.6|41009.9|40989.9|41013.6|40993.6|41009.9|40989.9|6
1723491680000|2024-08-12 19:41:20|41010.5|40990.5|41009.9|40989.9|41010.5|40990.5|41009.9|40989.9|0
1723491690000|2024-08-12 19:41:30|41009.3|40989.3|41007.4|40987.4|41009.3|40989.3|41007.4|40987.4|1
1723491700000|2024-08-12 19:41:40|41005.5|40985.5|40998.6|40978.6|41005.5|40985.5|40998.6|40978.6|10
1723491710000|2024-08-12 19:41:50|40996.7|40976.7|40998.6|40978.6|40998.6|40978.6|40996.7|40976.7|2
1723491720000|2024-08-12 19:42:00|||||||||1
1723491750000|2024-08-12 19:42:30|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|0
1723491760000|2024-08-12 19:42:40|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|5
1723491780000|2024-08-12 19:43:00|41000.5|40980.5|41000.5|40980.5|41002.4|40982.4|41000.5|40980.5|0
1723491790000|2024-08-12 19:43:10|40998.6|40978.6|41000.5|40980.5|41000.5|40980.5|40998.6|40978.6|3
1723491800000|2024-08-12 19:43:20|40998.6|40978.6|41000.5|40980.5|41000.5|40980.5|40998.6|40978.6|0
1723491810000|2024-08-12 19:43:30|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|40998.6|40978.6|0
1723491820000|2024-08-12 19:43:40|41000.5|40980.5|40998.6|40978.6|41000.5|40980.5|40998.6|40978.6|7
1723491850000|2024-08-12 19:44:10|40996.7|40976.7|40996.7|40976.7|40998.6|40978.6|40996.1|40976.1|2
1723491860000|2024-08-12 19:44:20|40998.6|40978.6|40996.1|40976.1|40998.6|40978.6|40996.1|40976.1|4
1723491880000|2024-08-12 19:44:40|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|0
1723491890000|2024-08-12 19:44:50|40993.7|40973.7|40993.7|40973.7|40993.7|40973.7|40993.7|40973.7|3
1723491900000|2024-08-12 19:45:00|40995.6|40975.6|40993.7|40973.7|40995.6|40975.6|40993.7|40973.7|2
1723491910000|2024-08-12 19:45:10|40995.6|40975.6|40993.7|40973.7|40995.6|40975.6|40993.7|40973.7|0
1723491940000|2024-08-12 19:45:40|40995.6|40975.6|40993.1|40973.1|40995.6|40975.6|40993.1|40973.1|2
1723491950000|2024-08-12 19:45:50|40992.5|40972.5|40993.1|40973.1|40993.1|40973.1|40992.5|40972.5|2
1723491960000|2024-08-12 19:46:00|40995.6|40975.6|40995|40975|40995.6|40975.6|40992.5|40972.5|5
1723491970000|2024-08-12 19:46:10|40993.1|40973.1|40995|40975|40995|40975|40993.1|40973.1|1
1723491980000|2024-08-12 19:46:20|40993.1|40973.1|40995.6|40975.6|40995.6|40975.6|40993.1|40973.1|0
1723491990000|2024-08-12 19:46:30|||||||||4
1723492010000|2024-08-12 19:46:50|||||||||3
1723492020000|2024-08-12 19:47:00|40995|40975|40995|40975|40995|40975|40995|40975|2
1723492030000|2024-08-12 19:47:10|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|0
1723492050000|2024-08-12 19:47:30|40991.2|40971.2|40990.6|40970.6|40991.2|40971.2|40990.6|40970.6|6
1723492060000|2024-08-12 19:47:40|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|3
1723492080000|2024-08-12 19:48:00|40991.2|40971.2|40991.2|40971.2|40991.2|40971.2|40991.2|40971.2|0
1723492100000|2024-08-12 19:48:20|40993.1|40973.1|40991.2|40971.2|40993.1|40973.1|40991.2|40971.2|1
1723492120000|2024-08-12 19:48:40|||||||||1
1723492140000|2024-08-12 19:49:00|40988.7|40968.7|40987.5|40967.5|40989.4|40969.4|40987.5|40967.5|12
1723492150000|2024-08-12 19:49:10|40988.1|40968.1|40990|40970|40990|40970|40988.1|40968.1|6
1723492160000|2024-08-12 19:49:20|40990.6|40970.6|40992.5|40972.5|40992.5|40972.5|40990.6|40970.6|3
1723492170000|2024-08-12 19:49:30|40995.6|40975.6|41000|40980|41000|40980|40995.6|40975.6|12
1723492180000|2024-08-12 19:49:40|41000.6|40980.6|41000.6|40980.6|41000.6|40980.6|41000.6|40980.6|1
1723492190000|2024-08-12 19:49:50|||||||||4
1723492200000|2024-08-12 19:50:00|41000|40980|41000|40980|41000|40980|40998.1|40978.1|5
1723492210000|2024-08-12 19:50:10|41000.6|40980.6|41000|40980|41000.6|40980.6|41000|40980|0
1723492220000|2024-08-12 19:50:20|41002.5|40982.5|41004.4|40984.4|41004.4|40984.4|41002.5|40982.5|4
1723492230000|2024-08-12 19:50:30|41005|40985|41005|40985|41005|40985|41005|40985|0
1723492240000|2024-08-12 19:50:40|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|3
1723492250000|2024-08-12 19:50:50|41005|40985|41002.5|40982.5|41005|40985|41002.5|40982.5|1
1723492260000|2024-08-12 19:51:00|||||||||1
1723492270000|2024-08-12 19:51:10|41000|40980|41000|40980|41000|40980|41000|40980|1
1723492280000|2024-08-12 19:51:20|||||||||2
1723492290000|2024-08-12 19:51:30|40998.1|40978.1|40997.5|40977.5|40998.1|40978.1|40997.5|40977.5|0
1723492300000|2024-08-12 19:51:40|40998.1|40978.1|40997.5|40977.5|40999.4|40979.4|40997.5|40977.5|0
1723492340000|2024-08-12 19:52:20|40996.9|40976.9|40995|40975|40996.9|40976.9|40995|40975|0
1723492350000|2024-08-12 19:52:30|40993.1|40973.1|40990.6|40970.6|40993.1|40973.1|40990.6|40970.6|2
1723492360000|2024-08-12 19:52:40|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|1
1723492370000|2024-08-12 19:52:50|40993.1|40973.1|40995|40975|40995|40975|40992.5|40972.5|2
1723492380000|2024-08-12 19:53:00|40994.4|40974.4|40992.5|40972.5|40995|40975|40992.5|40972.5|0
1723492390000|2024-08-12 19:53:10|40990.6|40970.6|40990.6|40970.6|40992.5|40972.5|40990.6|40970.6|0
1723492400000|2024-08-12 19:53:20|40990|40970|40990.6|40970.6|40990.6|40970.6|40990|40970|3
1723492410000|2024-08-12 19:53:30|40988.1|40968.1|40990.6|40970.6|40990.6|40970.6|40988.1|40968.1|4
1723492420000|2024-08-12 19:53:40|||||||||1
1723492430000|2024-08-12 19:53:50|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|0
1723492440000|2024-08-12 19:54:00|40990.6|40970.6|40992.5|40972.5|40992.5|40972.5|40990.6|40970.6|0
1723492450000|2024-08-12 19:54:10|40990.6|40970.6|40990.6|40970.6|40990.6|40970.6|40990.6|40970.6|6
1723492460000|2024-08-12 19:54:20|40990|40970|40990|40970|40990|40970|40990|40970|1
1723492480000|2024-08-12 19:54:40|40990.6|40970.6|40993.1|40973.1|40995|40975|40990.6|40970.6|2
1723492490000|2024-08-12 19:54:50|40995|40975|40992.5|40972.5|40995.6|40975.6|40992.5|40972.5|0
1723492500000|2024-08-12 19:55:00|40995|40975|40995|40975|40995|40975|40992.5|40972.5|3
1723492510000|2024-08-12 19:55:10|40992.5|40972.5|40995|40975|40995.6|40975.6|40992.5|40972.5|3
1723492520000|2024-08-12 19:55:20|40995.6|40975.6|40995|40975|40995.6|40975.6|40995|40975|0
1723492550000|2024-08-12 19:55:50|40995.6|40975.6|41000.6|40980.6|41000.6|40980.6|40995.6|40975.6|23
1723492560000|2024-08-12 19:56:00|41001.2|40981.2|41001.8|40981.8|41003.7|40983.7|41001.2|40981.2|2
1723492570000|2024-08-12 19:56:10|41001.2|40981.2|41003.1|40983.1|41003.1|40983.1|41001.2|40981.2|2
1723492580000|2024-08-12 19:56:20|41002.5|40982.5|41005|40985|41005|40985|41002.5|40982.5|0
1723492590000|2024-08-12 19:56:30|41003.1|40983.1|41005|40985|41005.6|40985.6|41001.2|40981.2|2
1723492610000|2024-08-12 19:56:50|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|0
1723492620000|2024-08-12 19:57:00|41005|40985|41005|40985|41005|40985|41005|40985|0
1723492630000|2024-08-12 19:57:10|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|0
1723492640000|2024-08-12 19:57:20|||||||||1
1723492660000|2024-08-12 19:57:40|||||||||3
1723492680000|2024-08-12 19:58:00|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41005|40985|2
1723492710000|2024-08-12 19:58:30|||||||||1
1723492720000|2024-08-12 19:58:40|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|41006.2|40986.2|7
1723492730000|2024-08-12 19:58:50|41005.6|40985.6|41006.2|40986.2|41006.2|40986.2|41005.6|40985.6|1
1723492740000|2024-08-12 19:59:00|41008.1|40988.1|41011.2|40991.2|41011.2|40991.2|41008.1|40988.1|4
1723492750000|2024-08-12 19:59:10|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|0
1723492760000|2024-08-12 19:59:20|41015.6|40995.6|41018.1|40998.1|41018.1|40998.1|41015.6|40995.6|4
1723492770000|2024-08-12 19:59:30|41020|41000|41017.5|40997.5|41020.6|41000.6|41015.6|40995.6|1
1723492780000|2024-08-12 19:59:40|41018.1|40998.1|41020.6|41000.6|41020.6|41000.6|41018.1|40998.1|1
1723492790000|2024-08-12 19:59:50|41022.5|41002.5|41023.7|41003.7|41025.6|41005.6|41022.5|41002.5|14
1723492800000|2024-08-12 20:00:00|41025.6|41005.6|41022.5|41002.5|41025.6|41005.6|41022.5|41002.5|28
1723492810000|2024-08-12 20:00:10|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|1
1723492830000|2024-08-12 20:00:30|41018.1|40998.1|41020|41000|41020|41000|41018.1|40998.1|3
1723492840000|2024-08-12 20:00:40|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|0
1723492850000|2024-08-12 20:00:50|||||||||1
1723492870000|2024-08-12 20:01:10|41018.1|40998.1|41018.1|40998.1|41018.7|40998.7|41018.1|40998.1|4
1723492880000|2024-08-12 20:01:20|41020|41000|41020|41000|41020|41000|41020|41000|0
1723492890000|2024-08-12 20:01:30|41019.4|40999.4|41017.5|40997.5|41019.4|40999.4|41017.5|40997.5|7
1723492900000|2024-08-12 20:01:40|41015.6|40995.6|41013.1|40993.1|41015.6|40995.6|41013.1|40993.1|0
1723492920000|2024-08-12 20:02:00|41012.5|40992.5|41012.5|40992.5|41013.1|40993.1|41012.5|40992.5|0
1723492940000|2024-08-12 20:02:20|41010.6|40990.6|41013.1|40993.1|41013.1|40993.1|41010.6|40990.6|3
1723492950000|2024-08-12 20:02:30|||||||||7
1723492970000|2024-08-12 20:02:50|41013.7|40993.7|41013.7|40993.7|41013.7|40993.7|41013.7|40993.7|0
1723492990000|2024-08-12 20:03:10|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|1
1723493000000|2024-08-12 20:03:20|||||||||2
1723493030000|2024-08-12 20:03:50|||||||||2
1723493040000|2024-08-12 20:04:00|41015|40995|41015|40995|41015|40995|41015|40995|13
1723493050000|2024-08-12 20:04:10|||||||||1
1723493060000|2024-08-12 20:04:20|||||||||1
1723493070000|2024-08-12 20:04:30|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|0
1723493080000|2024-08-12 20:04:40|41014.4|40994.4|41015|40995|41015|40995|41014.4|40994.4|6
1723493090000|2024-08-12 20:04:50|||||||||1
1723493180000|2024-08-12 20:06:20|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|0
1723493220000|2024-08-12 20:07:00|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|1
1723493230000|2024-08-12 20:07:10|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|41013.1|40993.1|0
1723493240000|2024-08-12 20:07:20|41011.2|40991.2|41013.1|40993.1|41013.1|40993.1|41011.2|40991.2|1
1723493250000|2024-08-12 20:07:30|41011.2|40991.2|41008.7|40988.7|41011.2|40991.2|41008.7|40988.7|10
1723493270000|2024-08-12 20:07:50|||||||||1
1723493280000|2024-08-12 20:08:00|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|0
1723493300000|2024-08-12 20:08:20|41008.7|40988.7|41008.7|40988.7|41008.7|40988.7|41006.2|40986.2|6
1723493340000|2024-08-12 20:09:00|||||||||1
1723493350000|2024-08-12 20:09:10|41008.8|40988.8|41008.8|40988.8|41008.8|40988.8|41008.8|40988.8|0
1723493390000|2024-08-12 20:09:50|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|7
1723493400000|2024-08-12 20:10:00|41013.8|40993.8|41016.3|40996.3|41016.3|40996.3|41013.8|40993.8|2
1723493420000|2024-08-12 20:10:20|41015.7|40995.7|41013.8|40993.8|41015.7|40995.7|41013.8|40993.8|3
1723493440000|2024-08-12 20:10:40|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723493460000|2024-08-12 20:11:00|41013.8|40993.8|41014.4|40994.4|41014.4|40994.4|41013.8|40993.8|1
1723493470000|2024-08-12 20:11:10|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|0
1723493480000|2024-08-12 20:11:20|41014.4|40994.4|41016.9|40996.9|41016.9|40996.9|41014.4|40994.4|0
1723493510000|2024-08-12 20:11:50|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723493540000|2024-08-12 20:12:20|41015|40995|41016.9|40996.9|41016.9|40996.9|41015|40995|0
1723493570000|2024-08-12 20:12:50|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|0
1723493580000|2024-08-12 20:13:00|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41012.5|40992.5|0
1723493600000|2024-08-12 20:13:20|41012.5|40992.5|41014.4|40994.4|41014.4|40994.4|41012.5|40992.5|1
1723493620000|2024-08-12 20:13:40|||||||||2
1723493630000|2024-08-12 20:13:50|41015|40995|41015|40995|41015|40995|41015|40995|0
1723493640000|2024-08-12 20:14:00|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723493650000|2024-08-12 20:14:10|41016.9|40996.9|41017.5|40997.5|41017.5|40997.5|41016.9|40996.9|7
1723493670000|2024-08-12 20:14:30|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|1
1723493680000|2024-08-12 20:14:40|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|0
1723493690000|2024-08-12 20:14:50|41016.9|40996.9|41017.5|40997.5|41019.4|40999.4|41016.9|40996.9|1
1723493700000|2024-08-12 20:15:00|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|1
1723493710000|2024-08-12 20:15:10|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|0
1723493720000|2024-08-12 20:15:20|41019.4|40999.4|41017.5|40997.5|41019.4|40999.4|41017.5|40997.5|0
1723493730000|2024-08-12 20:15:30|41019.4|40999.4|41017.5|40997.5|41019.4|40999.4|41017.5|40997.5|0
1723493740000|2024-08-12 20:15:40|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|0
1723493760000|2024-08-12 20:16:00|41021.3|41001.3|41021.9|41001.9|41024.4|41004.4|41021.3|41001.3|10
1723493810000|2024-08-12 20:16:50|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|0
1723493820000|2024-08-12 20:17:00|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|0
1723493860000|2024-08-12 20:17:40|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|41023.8|41003.8|0
1723493870000|2024-08-12 20:17:50|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|0
1723493880000|2024-08-12 20:18:00|41020|41000|41020|41000|41020|41000|41020|41000|0
1723493890000|2024-08-12 20:18:10|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|0
1723493900000|2024-08-12 20:18:20|41020|41000|41019.4|40999.4|41020|41000|41019.4|40999.4|3
1723493930000|2024-08-12 20:18:50|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|1
1723493970000|2024-08-12 20:19:30|||||||||1
1723493980000|2024-08-12 20:19:40|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|0
1723493990000|2024-08-12 20:19:50|41017.5|40997.5|41017.5|40997.5|41019.4|40999.4|41017.5|40997.5|3
1723494000000|2024-08-12 20:20:00|41015|40995|41016.9|40996.9|41016.9|40996.9|41015|40995|0
1723494010000|2024-08-12 20:20:10|||||||||1
1723494060000|2024-08-12 20:21:00|41015|40995|41015|40995|41015|40995|41015|40995|0
1723494100000|2024-08-12 20:21:40|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723494180000|2024-08-12 20:23:00|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|0
1723494190000|2024-08-12 20:23:10|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723494220000|2024-08-12 20:23:40|41012.5|40992.5|41014.4|40994.4|41014.4|40994.4|41011.9|40991.9|5
1723494300000|2024-08-12 20:25:00|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|0
1723494310000|2024-08-12 20:25:10|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1723494460000|2024-08-12 20:27:40|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|0
1723494490000|2024-08-12 20:28:10|41011.3|40991.3|41011.9|40991.9|41011.9|40991.9|41011.3|40991.3|0
1723494500000|2024-08-12 20:28:20|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|0
1723494540000|2024-08-12 20:29:00|||||||||1
1723494570000|2024-08-12 20:29:30|41009.4|40989.4|41012.5|40992.5|41012.5|40992.5|41009.4|40989.4|9
1723494590000|2024-08-12 20:29:50|||||||||1
1723494600000|2024-08-12 20:30:00|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41010|40990|1
1723494750000|2024-08-12 20:32:30|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|0
1723494800000|2024-08-12 20:33:20|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|0
1723494820000|2024-08-12 20:33:40|41009.4|40989.4|41009.4|40989.4|41009.4|40989.4|41009.4|40989.4|11
1723494830000|2024-08-12 20:33:50|41010|40990|41010|40990|41010|40990|41010|40990|1
1723494850000|2024-08-12 20:34:10|41012|40992|41012|40992|41012|40992|41012|40992|3
1723494860000|2024-08-12 20:34:20|||||||||4
1723494880000|2024-08-12 20:34:40|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1723494900000|2024-08-12 20:35:00|41012|40992|41012|40992|41012|40992|41012|40992|0
1723494940000|2024-08-12 20:35:40|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1723494960000|2024-08-12 20:36:00|41012|40992|41010.1|40990.1|41012|40992|41010.1|40990.1|0
1723494970000|2024-08-12 20:36:10|||||||||1
1723494980000|2024-08-12 20:36:20|41012|40992|41012|40992|41012|40992|41012|40992|0
1723494990000|2024-08-12 20:36:30|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1723495050000|2024-08-12 20:37:30|41012|40992|41012|40992|41012|40992|41012|40992|2
1723495060000|2024-08-12 20:37:40|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|1
1723495070000|2024-08-12 20:37:50|41014.5|40994.5|41014.5|40994.5|41014.5|40994.5|41014.5|40994.5|0
1723495100000|2024-08-12 20:38:20|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|1
1723495150000|2024-08-12 20:39:10|41012.6|40992.6|41014.5|40994.5|41014.5|40994.5|41012.6|40992.6|2
1723495200000|2024-08-12 20:40:00|41015.1|40995.1|41013.9|40993.9|41015.1|40995.1|41013.9|40993.9|5
1723495210000|2024-08-12 20:40:10|41012|40992|41012|40992|41012|40992|41012|40992|0
1723495270000|2024-08-12 20:41:10|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1723495280000|2024-08-12 20:41:20|||||||||2
1723495310000|2024-08-12 20:41:50|||||||||5
1723495410000|2024-08-12 20:43:30|41012|40992|41012|40992|41012|40992|41012|40992|0
1723495430000|2024-08-12 20:43:50|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1723495440000|2024-08-12 20:44:00|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|0
1723495450000|2024-08-12 20:44:10|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1723495490000|2024-08-12 20:44:50|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|41009.5|40989.5|1
1723495500000|2024-08-12 20:45:00|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|0
1723495510000|2024-08-12 20:45:10|41007|40987|41007|40987|41007|40987|41007|40987|0
1723495560000|2024-08-12 20:46:00|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|4
1723495580000|2024-08-12 20:46:20|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|0
1723495590000|2024-08-12 20:46:30|41007|40987|41007.6|40987.6|41007.6|40987.6|41007|40987|1
1723495600000|2024-08-12 20:46:40|41007|40987|41007.6|40987.6|41007.6|40987.6|41007|40987|0
1723495610000|2024-08-12 20:46:50|41007|40987|41007|40987|41007|40987|41007|40987|0
1723495620000|2024-08-12 20:47:00|41007.6|40987.6|41005.1|40985.1|41007.6|40987.6|41005.1|40985.1|0
1723495720000|2024-08-12 20:48:40|||||||||3
1723495730000|2024-08-12 20:48:50|41007|40987|41005.1|40985.1|41007|40987|41005.1|40985.1|0
1723495800000|2024-08-12 20:50:00|40996.9|40976.9|40995.7|40975.7|40996.9|40976.9|40995.7|40975.7|13
1723495810000|2024-08-12 20:50:10|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|1
1723495820000|2024-08-12 20:50:20|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|5
1723495840000|2024-08-12 20:50:40|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|0
1723495860000|2024-08-12 20:51:00|40976.3|40956.3|40972|40952|40976.3|40956.3|40972|40952|18
1723495880000|2024-08-12 20:51:20|40969.6|40949.6|40965.8|40945.8|40969.6|40949.6|40965.8|40945.8|13
1723495900000|2024-08-12 20:51:40|40962|40942|40962|40942|40962|40942|40962|40942|0
1723495920000|2024-08-12 20:52:00|40961.4|40941.4|40944.4|40924.4|40961.4|40941.4|40944.4|40924.4|35
1723495930000|2024-08-12 20:52:10|40943.2|40923.2|40942|40922|40943.2|40923.2|40942|40922|4
1723495950000|2024-08-12 20:52:30|40941.4|40921.4|40928.3|40908.3|40941.4|40921.4|40928.3|40908.3|24
1723495960000|2024-08-12 20:52:40|40928.9|40908.9|40929.5|40909.5|40929.5|40909.5|40921.4|40901.4|23
1723495980000|2024-08-12 20:53:00|40936.4|40916.4|40948.9|40928.9|40948.9|40928.9|40936.4|40916.4|3
1723495990000|2024-08-12 20:53:10|40949.5|40929.5|40951.4|40931.4|40951.4|40931.4|40949.5|40929.5|2
1723496050000|2024-08-12 20:54:10|40955.2|40935.2|40957.7|40937.7|40957.7|40937.7|40955.2|40935.2|1
1723496070000|2024-08-12 20:54:30|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|1
1723496080000|2024-08-12 20:54:40|40957.7|40937.7|40958.3|40938.3|40958.3|40938.3|40957.7|40937.7|2
1723496140000|2024-08-12 20:55:40|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|1
1723496150000|2024-08-12 20:55:50|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|0
1723496160000|2024-08-12 20:56:00|40961.4|40941.4|40961.4|40941.4|40961.4|40941.4|40961.4|40941.4|1
1723496180000|2024-08-12 20:56:20|40962|40942|40960.8|40940.8|40962|40942|40960.8|40940.8|1
1723496210000|2024-08-12 20:56:50|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1723496230000|2024-08-12 20:57:10|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|3
1723496310000|2024-08-12 20:58:30|||||||||2
1723496320000|2024-08-12 20:58:40|40956.5|40936.5|40956.5|40936.5|40958.4|40938.4|40956.5|40936.5|2
1723496330000|2024-08-12 20:58:50|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|1
1723496340000|2024-08-12 20:59:00|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|1
1723496350000|2024-08-12 20:59:10|40955.9|40935.9|40957.7|40937.7|40957.7|40937.7|40955.9|40935.9|1
1723496370000|2024-08-12 20:59:30|40959.6|40939.6|40959.6|40939.6|40959.6|40939.6|40959.6|40939.6|0
1723496390000|2024-08-12 20:59:50|40959|40939|40960.9|40940.9|40960.9|40940.9|40959|40939|1
1723500010000|2024-08-12 22:00:10|40941.1|40921.1|40943.6|40923.6|40943.6|40923.6|40928.6|40908.6|11
1723500020000|2024-08-12 22:00:20|40948|40928|40949.2|40929.2|40949.2|40929.2|40948|40928|0
1723500030000|2024-08-12 22:00:30|40951.1|40931.1|40948.6|40928.6|40951.1|40931.1|40948.6|40928.6|0
1723500050000|2024-08-12 22:00:50|40946.1|40926.1|40946.1|40926.1|40946.1|40926.1|40946.1|40926.1|10
1723500060000|2024-08-12 22:01:00|40946.7|40926.7|40943.6|40923.6|40946.7|40926.7|40943.6|40923.6|5
1723500070000|2024-08-12 22:01:10|||||||||5
1723500080000|2024-08-12 22:01:20|40948.6|40928.6|40954.2|40934.2|40954.2|40934.2|40948.6|40928.6|9
1723500100000|2024-08-12 22:01:40|40957.3|40937.3|40959.2|40939.2|40959.2|40939.2|40957.3|40937.3|3
1723500110000|2024-08-12 22:01:50|40959.8|40939.8|40960.4|40940.4|40960.4|40940.4|40959.8|40939.8|1
1723500120000|2024-08-12 22:02:00|40962.3|40942.3|40960.4|40940.4|40962.3|40942.3|40960.4|40940.4|1
1723500140000|2024-08-12 22:02:20|40962.9|40942.9|40962.9|40942.9|40962.9|40942.9|40962.9|40942.9|3
1723500210000|2024-08-12 22:03:30|40961|40941|40960.4|40940.4|40961|40941|40960.4|40940.4|5
1723500220000|2024-08-12 22:03:40|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|0
1723500240000|2024-08-12 22:04:00|40961.7|40941.7|40959.2|40939.2|40961.7|40941.7|40959.2|40939.2|1
1723500250000|2024-08-12 22:04:10|40963|40943|40963|40943|40963|40943|40963|40943|0
1723500270000|2024-08-12 22:04:30|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|0
1723500300000|2024-08-12 22:05:00|40959.2|40939.2|40959.2|40939.2|40959.2|40939.2|40959.2|40939.2|2
1723500330000|2024-08-12 22:05:30|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|0
1723500390000|2024-08-12 22:06:30|40961.7|40941.7|40959.8|40939.8|40961.7|40941.7|40959.8|40939.8|2
1723500420000|2024-08-12 22:07:00|40957.9|40937.9|40959.8|40939.8|40959.8|40939.8|40957.9|40937.9|0
1723500430000|2024-08-12 22:07:10|40957.9|40937.9|40959.2|40939.2|40959.2|40939.2|40957.9|40937.9|0
1723500450000|2024-08-12 22:07:30|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|1
1723500460000|2024-08-12 22:07:40|40961.7|40941.7|40961.7|40941.7|40961.7|40941.7|40961.7|40941.7|0
1723500470000|2024-08-12 22:07:50|||||||||1
1723500530000|2024-08-12 22:08:50|40963.6|40943.6|40961.7|40941.7|40963.6|40943.6|40961.7|40941.7|0
1723500590000|2024-08-12 22:09:50|40963.7|40943.7|40963.7|40943.7|40963.7|40943.7|40963.1|40943.1|2
1723500600000|2024-08-12 22:10:00|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|40964.2|40944.2|1
1723500610000|2024-08-12 22:10:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|8
1723500620000|2024-08-12 22:10:20|||||||||2
1723500630000|2024-08-12 22:10:30|40965.4|40945.4|40965.4|40945.4|40965.4|40945.4|40965.4|40945.4|0
1723500650000|2024-08-12 22:10:50|40964.8|40944.8|40962.9|40942.9|40964.8|40944.8|40962.9|40942.9|9
1723500690000|2024-08-12 22:11:30|40965.4|40945.4|40960.4|40940.4|40965.4|40945.4|40960.4|40940.4|2
1723500720000|2024-08-12 22:12:00|40962.4|40942.4|40962.9|40942.9|40962.9|40942.9|40962.4|40942.4|2
1723500730000|2024-08-12 22:12:10|40964.9|40944.9|40962.9|40942.9|40964.9|40944.9|40962.9|40942.9|0
1723500770000|2024-08-12 22:12:50|||||||||1
1723500790000|2024-08-12 22:13:10|40963|40943|40965.5|40945.5|40965.5|40945.5|40963|40943|0
1723500820000|2024-08-12 22:13:40|||||||||4
1723500830000|2024-08-12 22:13:50|||||||||1
1723500870000|2024-08-12 22:14:30|||||||||3
1723500890000|2024-08-12 22:14:50|||||||||2
1723500900000|2024-08-12 22:15:00|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|0
1723500910000|2024-08-12 22:15:10|40969.3|40949.3|40978.1|40958.1|40978.1|40958.1|40969.3|40949.3|9
1723500940000|2024-08-12 22:15:40|40983.1|40963.1|40978.7|40958.7|40983.1|40963.1|40978.7|40958.7|6
1723500950000|2024-08-12 22:15:50|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|0
1723500980000|2024-08-12 22:16:20|||||||||1
1723501010000|2024-08-12 22:16:50|||||||||1
1723501030000|2024-08-12 22:17:10|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|0
1723501060000|2024-08-12 22:17:40|||||||||3
1723501080000|2024-08-12 22:18:00|40978.1|40958.1|40976.2|40956.2|40978.1|40958.1|40976.2|40956.2|2
1723501090000|2024-08-12 22:18:10|||||||||1
1723501100000|2024-08-12 22:18:20|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|0
1723501110000|2024-08-12 22:18:30|40976.2|40956.2|40976.2|40956.2|40976.2|40956.2|40976.2|40956.2|0
1723501120000|2024-08-12 22:18:40|40974.3|40954.3|40974.3|40954.3|40976.2|40956.2|40974.3|40954.3|0
1723501130000|2024-08-12 22:18:50|40973.7|40953.7|40974.3|40954.3|40974.3|40954.3|40973.7|40953.7|1
1723501140000|2024-08-12 22:19:00|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|0
1723501150000|2024-08-12 22:19:10|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|4
1723501160000|2024-08-12 22:19:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|1
1723501170000|2024-08-12 22:19:30|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|0
1723501220000|2024-08-12 22:20:20|40971.2|40951.2|40973.1|40953.1|40973.1|40953.1|40971.2|40951.2|5
1723501240000|2024-08-12 22:20:40|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|0
1723501250000|2024-08-12 22:20:50|||||||||1
1723501260000|2024-08-12 22:21:00|40974.3|40954.3|40974.3|40954.3|40976.2|40956.2|40974.3|40954.3|0
1723501270000|2024-08-12 22:21:10|40976.2|40956.2|40976.2|40956.2|40976.2|40956.2|40974.3|40954.3|0
1723501280000|2024-08-12 22:21:20|40974.3|40954.3|40974.3|40954.3|40976.2|40956.2|40974.3|40954.3|0
1723501290000|2024-08-12 22:21:30|40976.2|40956.2|40976.8|40956.8|40976.8|40956.8|40976.2|40956.2|1
1723501340000|2024-08-12 22:22:20|40974.9|40954.9|40976.8|40956.8|40976.8|40956.8|40974.9|40954.9|0
1723501350000|2024-08-12 22:22:30|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|1
1723501360000|2024-08-12 22:22:40|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|1
1723501370000|2024-08-12 22:22:50|40971.8|40951.8|40974.3|40954.3|40974.3|40954.3|40971.8|40951.8|1
1723501390000|2024-08-12 22:23:10|40972.4|40952.4|40974.3|40954.3|40974.3|40954.3|40972.4|40952.4|1
1723501400000|2024-08-12 22:23:20|40972.4|40952.4|40972.4|40952.4|40974.3|40954.3|40972.4|40952.4|0
1723501450000|2024-08-12 22:24:10|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|0
1723501460000|2024-08-12 22:24:20|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|0
1723501480000|2024-08-12 22:24:40|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|0
1723501490000|2024-08-12 22:24:50|||||||||1
1723501560000|2024-08-12 22:26:00|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40974.9|40954.9|1
1723501580000|2024-08-12 22:26:20|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|0
1723501590000|2024-08-12 22:26:30|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|1
1723501610000|2024-08-12 22:26:50|||||||||2
1723501650000|2024-08-12 22:27:30|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|0
1723501730000|2024-08-12 22:28:50|40978.7|40958.7|40979.3|40959.3|40979.3|40959.3|40978.7|40958.7|2
1723501740000|2024-08-12 22:29:00|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|0
1723501800000|2024-08-12 22:30:00|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|2
1723501810000|2024-08-12 22:30:10|||||||||1
1723501830000|2024-08-12 22:30:30|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|0
1723501850000|2024-08-12 22:30:50|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|1
1723501920000|2024-08-12 22:32:00|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|1
1723501930000|2024-08-12 22:32:10|||||||||1
1723501940000|2024-08-12 22:32:20|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40974.9|40954.9|0
1723502000000|2024-08-12 22:33:20|40978.8|40958.8|40979.3|40959.3|40979.3|40959.3|40978.8|40958.8|0
1723502080000|2024-08-12 22:34:40|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|0
1723502140000|2024-08-12 22:35:40|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|0
1723502170000|2024-08-12 22:36:10|||||||||1
1723502180000|2024-08-12 22:36:20|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|2
1723502230000|2024-08-12 22:37:10|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|1
1723502260000|2024-08-12 22:37:40|||||||||1
1723502290000|2024-08-12 22:38:10|40983.8|40963.8|40985|40965|40986.9|40966.9|40983.8|40963.8|16
1723502300000|2024-08-12 22:38:20|40983.1|40963.1|40983.1|40963.1|40983.1|40963.1|40983.1|40963.1|0
1723502350000|2024-08-12 22:39:10|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|1
1723502360000|2024-08-12 22:39:20|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|0
1723502370000|2024-08-12 22:39:30|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|0
1723502390000|2024-08-12 22:39:50|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|0
1723502400000|2024-08-12 22:40:00|40982.5|40962.5|40980.6|40960.6|40982.5|40962.5|40980.6|40960.6|0
1723502410000|2024-08-12 22:40:10|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|3
1723502430000|2024-08-12 22:40:30|40977.5|40957.5|40977.5|40957.5|40977.5|40957.5|40977.5|40957.5|0
1723502520000|2024-08-12 22:42:00|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|0
1723502540000|2024-08-12 22:42:20|||||||||1
1723502560000|2024-08-12 22:42:40|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|0
1723502600000|2024-08-12 22:43:20|40983.2|40963.2|40976.9|40956.9|40983.2|40963.2|40975|40955|11
1723502660000|2024-08-12 22:44:20|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|1
1723502690000|2024-08-12 22:44:50|||||||||3
1723502700000|2024-08-12 22:45:00|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|0
1723502720000|2024-08-12 22:45:20|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|2
1723502760000|2024-08-12 22:46:00|||||||||2
1723502770000|2024-08-12 22:46:10|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|40978.2|40958.2|0
1723502810000|2024-08-12 22:46:50|40980.1|40960.1|40980.7|40960.7|40980.7|40960.7|40980.1|40960.1|0
1723502820000|2024-08-12 22:47:00|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|40983.2|40963.2|2
1723502840000|2024-08-12 22:47:20|40985.1|40965.1|40985.1|40965.1|40985.1|40965.1|40985.1|40965.1|0
1723502880000|2024-08-12 22:48:00|40985.7|40965.7|40985.1|40965.1|40985.7|40965.7|40985.1|40965.1|2
1723502890000|2024-08-12 22:48:10|40983.2|40963.2|40985.7|40965.7|40985.7|40965.7|40983.2|40963.2|2
1723502910000|2024-08-12 22:48:30|40983.8|40963.8|40983.8|40963.8|40983.8|40963.8|40983.8|40963.8|0
1723502920000|2024-08-12 22:48:40|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|0
1723502930000|2024-08-12 22:48:50|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|0
1723502940000|2024-08-12 22:49:00|40988.2|40968.2|40988.2|40968.2|40988.2|40968.2|40988.2|40968.2|4
1723502950000|2024-08-12 22:49:10|40990.1|40970.1|40988.2|40968.2|40990.1|40970.1|40988.2|40968.2|0
1723502960000|2024-08-12 22:49:20|||||||||1
1723502970000|2024-08-12 22:49:30|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|0
1723503000000|2024-08-12 22:50:00|||||||||1
1723503030000|2024-08-12 22:50:30|40990.7|40970.7|40992.6|40972.6|40992.6|40972.6|40990.7|40970.7|2
1723503040000|2024-08-12 22:50:40|||||||||1
1723503070000|2024-08-12 22:51:10|40993.2|40973.2|40993.2|40973.2|40993.2|40973.2|40993.2|40973.2|0
1723503140000|2024-08-12 22:52:20|||||||||2
1723503150000|2024-08-12 22:52:30|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|4
1723503160000|2024-08-12 22:52:40|40995.7|40975.7|40995.7|40975.7|40995.7|40975.7|40995.7|40975.7|0
1723503180000|2024-08-12 22:53:00|40993.8|40973.8|40993.2|40973.2|40993.8|40973.8|40993.2|40973.2|4
1723503190000|2024-08-12 22:53:10|||||||||1
1723503280000|2024-08-12 22:54:40|||||||||2
1723503290000|2024-08-12 22:54:50|40991.3|40971.3|40991.3|40971.3|40991.3|40971.3|40991.3|40971.3|0
1723503310000|2024-08-12 22:55:10|40993.2|40973.2|40991.3|40971.3|40993.2|40973.2|40988.8|40968.8|4
1723503370000|2024-08-12 22:56:10|40990.8|40970.8|40988.8|40968.8|40990.8|40970.8|40988.8|40968.8|0
1723503380000|2024-08-12 22:56:20|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|0
1723503410000|2024-08-12 22:56:50|40988.8|40968.8|40990.8|40970.8|40990.8|40970.8|40988.8|40968.8|0
1723503470000|2024-08-12 22:57:50|40988.9|40968.9|40990.8|40970.8|40990.8|40970.8|40988.9|40968.9|0
1723503540000|2024-08-12 22:59:00|40988.3|40968.3|40988.3|40968.3|40988.3|40968.3|40988.3|40968.3|2
1723503630000|2024-08-12 23:00:30|40990.2|40970.2|40988.3|40968.3|40990.2|40970.2|40988.3|40968.3|1
1723503670000|2024-08-12 23:01:10|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|2
1723503680000|2024-08-12 23:01:20|40985.8|40965.8|40987.7|40967.7|40987.7|40967.7|40985.8|40965.8|2
1723503740000|2024-08-12 23:02:20|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|1
1723503780000|2024-08-12 23:03:00|||||||||1
1723503840000|2024-08-12 23:04:00|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|1
1723503890000|2024-08-12 23:04:50|||||||||1
1723503900000|2024-08-12 23:05:00|40992.1|40972.1|40989.6|40969.6|40992.1|40972.1|40989.6|40969.6|2
1723503910000|2024-08-12 23:05:10|40989|40969|40989.6|40969.6|40989.6|40969.6|40989|40969|1
1723503930000|2024-08-12 23:05:30|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|0
1723503940000|2024-08-12 23:05:40|||||||||1
1723504070000|2024-08-12 23:07:50|||||||||1
1723504120000|2024-08-12 23:08:40|||||||||2
1723504140000|2024-08-12 23:09:00|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|3
1723504240000|2024-08-12 23:10:40|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|2
1723504250000|2024-08-12 23:10:50|||||||||1
1723504300000|2024-08-12 23:11:40|40989.6|40969.6|40992.1|40972.1|40992.1|40972.1|40989.6|40969.6|2
1723504340000|2024-08-12 23:12:20|40989.6|40969.6|40992.1|40972.1|40992.1|40972.1|40989.6|40969.6|1
1723504350000|2024-08-12 23:12:30|40989.6|40969.6|40989.6|40969.6|40992.1|40972.1|40989.6|40969.6|0
1723504370000|2024-08-12 23:12:50|40992.1|40972.1|40989.6|40969.6|40992.1|40972.1|40989.6|40969.6|0
1723504440000|2024-08-12 23:14:00|40990.2|40970.2|40989.6|40969.6|40992.1|40972.1|40989.6|40969.6|1
1723504520000|2024-08-12 23:15:20|40990.2|40970.2|40989.6|40969.6|40990.2|40970.2|40989.6|40969.6|1
1723504560000|2024-08-12 23:16:00|||||||||3
1723504570000|2024-08-12 23:16:10|40989.7|40969.7|40989.7|40969.7|40989.7|40969.7|40989.7|40969.7|0
1723504600000|2024-08-12 23:16:40|40991.6|40971.6|40989.7|40969.7|40991.6|40971.6|40989.7|40969.7|1
1723504610000|2024-08-12 23:16:50|40990.2|40970.2|40992.2|40972.2|40992.2|40972.2|40990.2|40970.2|0
1723504620000|2024-08-12 23:17:00|||||||||3
1723504660000|2024-08-12 23:17:40|40992.7|40972.7|40999.7|40979.7|40999.7|40979.7|40992.7|40972.7|4
1723504690000|2024-08-12 23:18:10|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|1
1723504760000|2024-08-12 23:19:20|40999.7|40979.7|40997.2|40977.2|40999.7|40979.7|40997.2|40977.2|0
1723504780000|2024-08-12 23:19:40|||||||||2
1723504820000|2024-08-12 23:20:20|40996.6|40976.6|40996.6|40976.6|40996.6|40976.6|40996.6|40976.6|9
1723504830000|2024-08-12 23:20:30|40998.5|40978.5|40996|40976|40998.5|40978.5|40996|40976|0
1723504850000|2024-08-12 23:20:50|40996.6|40976.6|40998.5|40978.5|40998.5|40978.5|40996.6|40976.6|5
1723504900000|2024-08-12 23:21:40|41001|40981|41001|40981|41001|40981|41001|40981|6
1723504920000|2024-08-12 23:22:00|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|0
1723504940000|2024-08-12 23:22:20|41004.1|40984.1|41003.5|40983.5|41004.1|40984.1|41003.5|40983.5|6
1723504950000|2024-08-12 23:22:30|41004.1|40984.1|41003.5|40983.5|41004.1|40984.1|41003.5|40983.5|1
1723505050000|2024-08-12 23:24:10|||||||||3
1723505080000|2024-08-12 23:24:40|41001|40981|41000.4|40980.4|41001|40981|41000.4|40980.4|1
1723505120000|2024-08-12 23:25:20|41001|40981|41000.4|40980.4|41001|40981|41000.4|40980.4|0
1723505140000|2024-08-12 23:25:40|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|0
1723505160000|2024-08-12 23:26:00|40996.6|40976.6|40996.6|40976.6|40996.6|40976.6|40996.6|40976.6|0
1723505280000|2024-08-12 23:28:00|40996|40976|40991.6|40971.6|40996|40976|40991.6|40971.6|3
1723505360000|2024-08-12 23:29:20|||||||||5
1723505400000|2024-08-12 23:30:00|40994.1|40974.1|40994.1|40974.1|40994.1|40974.1|40994.1|40974.1|0
1723505410000|2024-08-12 23:30:10|40996|40976|40996|40976|40996|40976|40996|40976|3
1723505430000|2024-08-12 23:30:30|||||||||1
1723505480000|2024-08-12 23:31:20|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|40998.5|40978.5|0
1723505500000|2024-08-12 23:31:40|40996.6|40976.6|40996|40976|40998.5|40978.5|40996|40976|1
1723505540000|2024-08-12 23:32:20|40994.1|40974.1|40992.9|40972.9|40994.1|40974.1|40992.9|40972.9|9
1723505550000|2024-08-12 23:32:30|40991|40971|40991|40971|40991|40971|40991|40971|0
1723505580000|2024-08-12 23:33:00|40988.5|40968.5|40991|40971|40991|40971|40988.5|40968.5|0
1723505700000|2024-08-12 23:35:00|||||||||1
1723505730000|2024-08-12 23:35:30|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|0
1723505740000|2024-08-12 23:35:40|40986|40966|40986|40966|40986|40966|40986|40966|0
1723505760000|2024-08-12 23:36:00|40984.1|40964.1|40983.6|40963.6|40984.1|40964.1|40983.6|40963.6|1
1723505780000|2024-08-12 23:36:20|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40983.6|40963.6|1
1723505790000|2024-08-12 23:36:30|40984.1|40964.1|40983.6|40963.6|40986.1|40966.1|40983.6|40963.6|1
1723505810000|2024-08-12 23:36:50|||||||||2
1723505820000|2024-08-12 23:37:00|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|1
1723505870000|2024-08-12 23:37:50|||||||||2
1723505880000|2024-08-12 23:38:00|40978.6|40958.6|40978.6|40958.6|40978.6|40958.6|40978.6|40958.6|2
1723505890000|2024-08-12 23:38:10|||||||||6
1723505930000|2024-08-12 23:38:50|||||||||2
1723505990000|2024-08-12 23:39:50|||||||||1
1723506020000|2024-08-12 23:40:20|40974.8|40954.8|40978.6|40958.6|40978.6|40958.6|40974.8|40954.8|0
1723506060000|2024-08-12 23:41:00|40976.7|40956.7|40974.2|40954.2|40976.7|40956.7|40974.2|40954.2|0
1723506130000|2024-08-12 23:42:10|||||||||1
1723506140000|2024-08-12 23:42:20|||||||||1
1723506160000|2024-08-12 23:42:40|||||||||1
1723506170000|2024-08-12 23:42:50|||||||||1
1723506180000|2024-08-12 23:43:00|40974.8|40954.8|40974.2|40954.2|40974.8|40954.8|40974.2|40954.2|1
1723506250000|2024-08-12 23:44:10|40976.1|40956.1|40976.7|40956.7|40976.7|40956.7|40976.1|40956.1|1
1723506260000|2024-08-12 23:44:20|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|0
1723506280000|2024-08-12 23:44:40|40976.7|40956.7|40974.8|40954.8|40977.3|40957.3|40974.8|40954.8|1
1723506300000|2024-08-12 23:45:00|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|0
1723506320000|2024-08-12 23:45:20|||||||||2
1723506330000|2024-08-12 23:45:30|40976.1|40956.1|40977.3|40957.3|40977.3|40957.3|40976.1|40956.1|5
1723506350000|2024-08-12 23:45:50|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|4
1723506400000|2024-08-12 23:46:40|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|0
1723506470000|2024-08-12 23:47:50|40983|40963|40983|40963|40983|40963|40983|40963|0
1723506480000|2024-08-12 23:48:00|40981.1|40961.1|40983|40963|40983|40963|40981.1|40961.1|0
1723506490000|2024-08-12 23:48:10|40979.2|40959.2|40983|40963|40983|40963|40979.2|40959.2|0
1723506530000|2024-08-12 23:48:50|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|40983.6|40963.6|0
1723506590000|2024-08-12 23:49:50|40983|40963|40983.6|40963.6|40983.6|40963.6|40983|40963|1
1723506650000|2024-08-12 23:50:50|40985.5|40965.5|40986.1|40966.1|40986.1|40966.1|40985.5|40965.5|1
1723506700000|2024-08-12 23:51:40|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1723506770000|2024-08-12 23:52:50|40986.1|40966.1|40984.8|40964.8|40986.7|40966.7|40984.8|40964.8|1
1723506810000|2024-08-12 23:53:30|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|0
1723506820000|2024-08-12 23:53:40|40988.6|40968.6|40986.7|40966.7|40988.6|40968.6|40986.7|40966.7|0
1723506840000|2024-08-12 23:54:00|40984.8|40964.8|40988.6|40968.6|40988.6|40968.6|40984.8|40964.8|4
1723506890000|2024-08-12 23:54:50|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|6
1723506900000|2024-08-12 23:55:00|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|0
1723506910000|2024-08-12 23:55:10|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|0
1723506930000|2024-08-12 23:55:30|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|0
1723506940000|2024-08-12 23:55:40|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|0
1723506970000|2024-08-12 23:56:10|40988.6|40968.6|40989.2|40969.2|40989.2|40969.2|40988.6|40968.6|0
1723507020000|2024-08-12 23:57:00|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|1
1723507030000|2024-08-12 23:57:10|40989.2|40969.2|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|0
1723507040000|2024-08-12 23:57:20|40988.6|40968.6|40986.7|40966.7|40988.6|40968.6|40986.7|40966.7|0
1723507070000|2024-08-12 23:57:50|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|0
1723507090000|2024-08-12 23:58:10|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|0
1723507140000|2024-08-12 23:59:00|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|4
1723507160000|2024-08-12 23:59:20|40991.7|40971.7|40992.3|40972.3|40992.3|40972.3|40991.7|40971.7|6
1723507170000|2024-08-12 23:59:30|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|0
1723507200000|2024-08-13 00:00:00|40992.3|40972.3|41000.6|40980.6|41000.6|40980.6|40992.3|40972.3|6
1723507210000|2024-08-13 00:00:10|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|0
1723507220000|2024-08-13 00:00:20|41000.6|40980.6|40998.7|40978.7|41000.6|40980.6|40998.7|40978.7|3
1723507230000|2024-08-13 00:00:30|40999.2|40979.2|41009.2|40989.2|41009.2|40989.2|40999.2|40979.2|6
1723507240000|2024-08-13 00:00:40|41011.2|40991.2|41009.8|40989.8|41011.7|40991.7|41009.2|40989.2|5
1723507250000|2024-08-13 00:00:50|41009.2|40989.2|41009.2|40989.2|41014.2|40994.2|41009.2|40989.2|2
1723507260000|2024-08-13 00:01:00|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|41004.8|40984.8|3
1723507270000|2024-08-13 00:01:10|41001|40981|41000.4|40980.4|41001|40981|40999.8|40979.8|0
1723507280000|2024-08-13 00:01:20|40999.2|40979.2|40999.3|40979.3|40999.3|40979.3|40999.2|40979.2|0
1723507290000|2024-08-13 00:01:30|40997.3|40977.3|40995.4|40975.4|40999.3|40979.3|40995.4|40975.4|0
1723507300000|2024-08-13 00:01:40|40997.3|40977.3|40999.3|40979.3|40999.3|40979.3|40997.3|40977.3|1
1723507310000|2024-08-13 00:01:50|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|5
1723507320000|2024-08-13 00:02:00|40994.3|40974.3|40992.3|40972.3|40994.3|40974.3|40992.3|40972.3|1
1723507330000|2024-08-13 00:02:10|40991.8|40971.8|40989.3|40969.3|40991.8|40971.8|40989.3|40969.3|0
1723507350000|2024-08-13 00:02:30|40987.3|40967.3|40984.8|40964.8|40987.3|40967.3|40984.8|40964.8|1
1723507370000|2024-08-13 00:02:50|||||||||2
1723507390000|2024-08-13 00:03:10|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|1
1723507410000|2024-08-13 00:03:30|40980.4|40960.4|40974.9|40954.9|40980.4|40960.4|40974.9|40954.9|4
1723507420000|2024-08-13 00:03:40|40971|40951|40970.4|40950.4|40971|40951|40970.4|40950.4|0
1723507430000|2024-08-13 00:03:50|40969.9|40949.9|40969.9|40949.9|40969.9|40949.9|40969.9|40949.9|0
1723507440000|2024-08-13 00:04:00|40967.9|40947.9|40969.9|40949.9|40969.9|40949.9|40967.9|40947.9|2
1723507450000|2024-08-13 00:04:10|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|0
1723507460000|2024-08-13 00:04:20|40969.9|40949.9|40969.9|40949.9|40969.9|40949.9|40967.9|40947.9|0
1723507470000|2024-08-13 00:04:30|40967.9|40947.9|40969.9|40949.9|40969.9|40949.9|40967.9|40947.9|0
1723507480000|2024-08-13 00:04:40|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|1
1723507490000|2024-08-13 00:04:50|40967.4|40947.4|40969.9|40949.9|40969.9|40949.9|40967.4|40947.4|1
1723507520000|2024-08-13 00:05:20|40972.4|40952.4|40969.9|40949.9|40972.4|40952.4|40969.9|40949.9|3
1723507530000|2024-08-13 00:05:30|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|0
1723507540000|2024-08-13 00:05:40|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|1
1723507560000|2024-08-13 00:06:00|40965.5|40945.5|40969.3|40949.3|40969.3|40949.3|40964.9|40944.9|2
1723507590000|2024-08-13 00:06:30|40971.2|40951.2|40969.3|40949.3|40973.1|40953.1|40969.3|40949.3|2
1723507600000|2024-08-13 00:06:40|40967.4|40947.4|40967.4|40947.4|40969.3|40949.3|40967.4|40947.4|0
1723507620000|2024-08-13 00:07:00|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40967.4|40947.4|0
1723507640000|2024-08-13 00:07:20|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|0
1723507650000|2024-08-13 00:07:30|||||||||2
1723507670000|2024-08-13 00:07:50|40967.4|40947.4|40969.3|40949.3|40969.3|40949.3|40967.4|40947.4|1
1723507680000|2024-08-13 00:08:00|40968.7|40948.7|40969.3|40949.3|40969.3|40949.3|40964.9|40944.9|1
1723507690000|2024-08-13 00:08:10|40968.7|40948.7|40964.9|40944.9|40968.7|40948.7|40964.9|40944.9|2
1723507700000|2024-08-13 00:08:20|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|0
1723507730000|2024-08-13 00:08:50|||||||||1
1723507740000|2024-08-13 00:09:00|40966.2|40946.2|40969.3|40949.3|40969.3|40949.3|40964.3|40944.3|3
1723507750000|2024-08-13 00:09:10|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|0
1723507760000|2024-08-13 00:09:20|40964.9|40944.9|40967.4|40947.4|40967.4|40947.4|40964.3|40944.3|4
1723507770000|2024-08-13 00:09:30|40969.3|40949.3|40973.1|40953.1|40973.1|40953.1|40969.3|40949.3|1
1723507800000|2024-08-13 00:10:00|40971.2|40951.2|40968.7|40948.7|40971.2|40951.2|40967.4|40947.4|4
1723507810000|2024-08-13 00:10:10|40964.9|40944.9|40968.7|40948.7|40968.7|40948.7|40964.9|40944.9|0
1723507820000|2024-08-13 00:10:20|40966.8|40946.8|40969.9|40949.9|40969.9|40949.9|40966.8|40946.8|8
1723507830000|2024-08-13 00:10:30|||||||||1
1723507840000|2024-08-13 00:10:40|40972.4|40952.4|40971.8|40951.8|40972.4|40952.4|40971.8|40951.8|1
1723507850000|2024-08-13 00:10:50|40972.4|40952.4|40974.3|40954.3|40974.3|40954.3|40972.4|40952.4|0
1723507860000|2024-08-13 00:11:00|40972.4|40952.4|40972.4|40952.4|40974.3|40954.3|40972.4|40952.4|0
1723507880000|2024-08-13 00:11:20|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|2
1723507900000|2024-08-13 00:11:40|40971.8|40951.8|40973.7|40953.7|40973.7|40953.7|40971.8|40951.8|0
1723507920000|2024-08-13 00:12:00|40973.1|40953.1|40971.2|40951.2|40973.1|40953.1|40969.3|40949.3|0
1723507930000|2024-08-13 00:12:10|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|0
1723507940000|2024-08-13 00:12:20|40971.8|40951.8|40969.3|40949.3|40973.7|40953.7|40969.3|40949.3|0
1723507950000|2024-08-13 00:12:30|40971.2|40951.2|40969.3|40949.3|40971.2|40951.2|40969.3|40949.3|0
1723507960000|2024-08-13 00:12:40|||||||||3
1723507980000|2024-08-13 00:13:00|40971.2|40951.2|40968.7|40948.7|40971.2|40951.2|40968.7|40948.7|0
1723508000000|2024-08-13 00:13:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|2
1723508020000|2024-08-13 00:13:40|40971.8|40951.8|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|2
1723508040000|2024-08-13 00:14:00|40973.7|40953.7|40969.3|40949.3|40973.7|40953.7|40969.3|40949.3|0
1723508050000|2024-08-13 00:14:10|||||||||1
1723508070000|2024-08-13 00:14:30|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|1
1723508120000|2024-08-13 00:15:20|||||||||1
1723508130000|2024-08-13 00:15:30|40966.8|40946.8|40966.2|40946.2|40968.7|40948.7|40966.2|40946.2|0
1723508140000|2024-08-13 00:15:40|40966.8|40946.8|40966.8|40946.8|40968.7|40948.7|40966.8|40946.8|0
1723508160000|2024-08-13 00:16:00|40968.7|40948.7|40966.8|40946.8|40968.7|40948.7|40966.8|40946.8|1
1723508170000|2024-08-13 00:16:10|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|40966.2|40946.2|2
1723508180000|2024-08-13 00:16:20|40964.3|40944.3|40963.7|40943.7|40964.3|40944.3|40963.7|40943.7|0
1723508190000|2024-08-13 00:16:30|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|3
1723508210000|2024-08-13 00:16:50|40961.2|40941.2|40963.1|40943.1|40963.1|40943.1|40958.7|40938.7|13
1723508220000|2024-08-13 00:17:00|40962.5|40942.5|40958.1|40938.1|40963.1|40943.1|40958.1|40938.1|1
1723508230000|2024-08-13 00:17:10|||||||||2
1723508250000|2024-08-13 00:17:30|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|1
1723508260000|2024-08-13 00:17:40|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|3
1723508280000|2024-08-13 00:18:00|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|1
1723508290000|2024-08-13 00:18:10|40955|40935|40953.1|40933.1|40955.6|40935.6|40953.1|40933.1|0
1723508300000|2024-08-13 00:18:20|40955|40935|40950.6|40930.6|40955|40935|40950.6|40930.6|3
1723508310000|2024-08-13 00:18:30|40952.6|40932.6|40950.6|40930.6|40952.6|40932.6|40950.6|40930.6|1
1723508320000|2024-08-13 00:18:40|40952.6|40932.6|40945.6|40925.6|40952.6|40932.6|40945.6|40925.6|7
1723508340000|2024-08-13 00:19:00|40945.1|40925.1|40947.6|40927.6|40947.6|40927.6|40945.1|40925.1|2
1723508350000|2024-08-13 00:19:10|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|0
1723508360000|2024-08-13 00:19:20|40945.6|40925.6|40945.6|40925.6|40947.6|40927.6|40945.1|40925.1|1
1723508370000|2024-08-13 00:19:30|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|0
1723508380000|2024-08-13 00:19:40|40943.1|40923.1|40941.2|40921.2|40943.1|40923.1|40941.2|40921.2|2
1723508390000|2024-08-13 00:19:50|40943.1|40923.1|40943.1|40923.1|40943.7|40923.7|40941.2|40921.2|5
1723508400000|2024-08-13 00:20:00|40946.2|40926.2|40943.7|40923.7|40947.6|40927.6|40943.7|40923.7|2
1723508410000|2024-08-13 00:20:10|40945.6|40925.6|40943.7|40923.7|40945.6|40925.6|40943.7|40923.7|0
1723508420000|2024-08-13 00:20:20|40945.6|40925.6|40946.2|40926.2|40946.2|40926.2|40945.6|40925.6|0
1723508430000|2024-08-13 00:20:30|40948.1|40928.1|40948.2|40928.2|40948.2|40928.2|40946.2|40926.2|0
1723508440000|2024-08-13 00:20:40|40950.1|40930.1|40948.2|40928.2|40950.1|40930.1|40948.2|40928.2|4
1723508460000|2024-08-13 00:21:00|||||||||2
1723508470000|2024-08-13 00:21:10|40950.7|40930.7|40948.7|40928.7|40950.7|40930.7|40948.7|40928.7|1
1723508480000|2024-08-13 00:21:20|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|40946.2|40926.2|2
1723508500000|2024-08-13 00:21:40|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|0
1723508520000|2024-08-13 00:22:00|40948.2|40928.2|40947.6|40927.6|40948.2|40928.2|40943.7|40923.7|1
1723508530000|2024-08-13 00:22:10|40943.7|40923.7|40947.6|40927.6|40947.6|40927.6|40943.7|40923.7|0
1723508540000|2024-08-13 00:22:20|40943.7|40923.7|40943.7|40923.7|40947.6|40927.6|40943.7|40923.7|0
1723508560000|2024-08-13 00:22:40|40943.8|40923.8|40943.2|40923.2|40943.8|40923.8|40943.2|40923.2|0
1723508570000|2024-08-13 00:22:50|40943.8|40923.8|40943.8|40923.8|40943.8|40923.8|40943.8|40923.8|0
1723508580000|2024-08-13 00:23:00|40945.7|40925.7|40943.8|40923.8|40945.7|40925.7|40943.8|40923.8|0
1723508600000|2024-08-13 00:23:20|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|1
1723508630000|2024-08-13 00:23:50|40938.8|40918.8|40934.3|40914.3|40938.8|40918.8|40934.3|40914.3|3
1723508640000|2024-08-13 00:24:00|40934.9|40914.9|40934.3|40914.3|40938.8|40918.8|40934.3|40914.3|4
1723508650000|2024-08-13 00:24:10|40936.3|40916.3|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|2
1723508660000|2024-08-13 00:24:20|40935.7|40915.7|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|0
1723508680000|2024-08-13 00:24:40|40935.7|40915.7|40938.2|40918.2|40938.2|40918.2|40935.7|40915.7|0
1723508690000|2024-08-13 00:24:50|40934.4|40914.4|40935.7|40915.7|40935.7|40915.7|40933.2|40913.2|5
1723508700000|2024-08-13 00:25:00|40933.8|40913.8|40935.7|40915.7|40935.7|40915.7|40933.8|40913.8|0
1723508710000|2024-08-13 00:25:10|40933.8|40913.8|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|0
1723508720000|2024-08-13 00:25:20|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40933.2|40913.2|2
1723508730000|2024-08-13 00:25:30|40937.6|40917.6|40933.8|40913.8|40937.6|40917.6|40933.8|40913.8|0
1723508750000|2024-08-13 00:25:50|40935.7|40915.7|40933.8|40913.8|40937.6|40917.6|40933.8|40913.8|0
1723508760000|2024-08-13 00:26:00|40935.7|40915.7|40933.8|40913.8|40938.2|40918.2|40933.8|40913.8|1
1723508780000|2024-08-13 00:26:20|40935.7|40915.7|40933.8|40913.8|40935.7|40915.7|40933.8|40913.8|0
1723508790000|2024-08-13 00:26:30|40933.2|40913.2|40933.8|40913.8|40933.8|40913.8|40933.2|40913.2|0
1723508800000|2024-08-13 00:26:40|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|1
1723508810000|2024-08-13 00:26:50|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|0
1723508830000|2024-08-13 00:27:10|40935.7|40915.7|40935.7|40915.7|40936.3|40916.3|40934.4|40914.4|1
1723508840000|2024-08-13 00:27:20|40933.8|40913.8|40935.7|40915.7|40935.7|40915.7|40933.8|40913.8|0
1723508850000|2024-08-13 00:27:30|40937.6|40917.6|40938.2|40918.2|40938.2|40918.2|40937.6|40917.6|0
1723508870000|2024-08-13 00:27:50|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|0
1723508880000|2024-08-13 00:28:00|40936.3|40916.3|40936.3|40916.3|40936.3|40916.3|40936.3|40916.3|0
1723508890000|2024-08-13 00:28:10|40938.2|40918.2|40935.7|40915.7|40938.2|40918.2|40933.8|40913.8|2
1723508900000|2024-08-13 00:28:20|40933.8|40913.8|40935.7|40915.7|40935.7|40915.7|40933.8|40913.8|0
1723508910000|2024-08-13 00:28:30|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|0
1723508920000|2024-08-13 00:28:40|40935.7|40915.7|40933.2|40913.2|40935.7|40915.7|40933.2|40913.2|4
1723508930000|2024-08-13 00:28:50|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|1
1723508940000|2024-08-13 00:29:00|||||||||2
1723508950000|2024-08-13 00:29:10|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|0
1723508990000|2024-08-13 00:29:50|40933.8|40913.8|40930.7|40910.7|40933.8|40913.8|40930.7|40910.7|2
1723509000000|2024-08-13 00:30:00|40930.1|40910.1|40930.7|40910.7|40930.7|40910.7|40930.1|40910.1|0
1723509010000|2024-08-13 00:30:10|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|0
1723509020000|2024-08-13 00:30:20|40930.7|40910.7|40932.6|40912.6|40933.2|40913.2|40930.7|40910.7|1
1723509030000|2024-08-13 00:30:30|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|0
1723509040000|2024-08-13 00:30:40|40933.2|40913.2|40935.7|40915.7|40935.7|40915.7|40933.2|40913.2|4
1723509050000|2024-08-13 00:30:50|40938.2|40918.2|40935.7|40915.7|40938.2|40918.2|40935.7|40915.7|0
1723509060000|2024-08-13 00:31:00|40933.8|40913.8|40937.6|40917.6|40937.6|40917.6|40933.8|40913.8|0
1723509070000|2024-08-13 00:31:10|40935.7|40915.7|40935.1|40915.1|40937.6|40917.6|40933.2|40913.2|0
1723509080000|2024-08-13 00:31:20|40933.2|40913.2|40933.2|40913.2|40935.1|40915.1|40933.2|40913.2|0
1723509100000|2024-08-13 00:31:40|40935.1|40915.1|40938.2|40918.2|40938.2|40918.2|40935.1|40915.1|2
1723509110000|2024-08-13 00:31:50|||||||||3
1723509120000|2024-08-13 00:32:00|40940.1|40920.1|40938.2|40918.2|40942|40922|40938.2|40918.2|12
1723509130000|2024-08-13 00:32:10|40937.6|40917.6|40937.6|40917.6|40938.2|40918.2|40933.8|40913.8|2
1723509140000|2024-08-13 00:32:20|40935.7|40915.7|40933.2|40913.2|40935.7|40915.7|40933.2|40913.2|1
1723509150000|2024-08-13 00:32:30|||||||||1
1723509160000|2024-08-13 00:32:40|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|2
1723509170000|2024-08-13 00:32:50|40935.7|40915.7|40933.8|40913.8|40935.7|40915.7|40933.8|40913.8|0
1723509180000|2024-08-13 00:33:00|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40933.8|40913.8|0
1723509200000|2024-08-13 00:33:20|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|0
1723509210000|2024-08-13 00:33:30|||||||||1
1723509220000|2024-08-13 00:33:40|40940.1|40920.1|40938.2|40918.2|40940.1|40920.1|40938.2|40918.2|3
1723509230000|2024-08-13 00:33:50|40936.3|40916.3|40938.2|40918.2|40938.2|40918.2|40935.7|40915.7|0
1723509250000|2024-08-13 00:34:10|40940.1|40920.1|40938.8|40918.8|40940.1|40920.1|40938.2|40918.2|3
1723509260000|2024-08-13 00:34:20|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|0
1723509280000|2024-08-13 00:34:40|40936.3|40916.3|40936.9|40916.9|40936.9|40916.9|40936.3|40916.3|2
1723509290000|2024-08-13 00:34:50|40936.3|40916.3|40934.4|40914.4|40936.3|40916.3|40934.4|40914.4|3
1723509300000|2024-08-13 00:35:00|40931.9|40911.9|40930|40910|40931.9|40911.9|40930|40910|1
1723509310000|2024-08-13 00:35:10|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|0
1723509320000|2024-08-13 00:35:20|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|1
1723509330000|2024-08-13 00:35:30|40926.3|40906.3|40923.8|40903.8|40926.3|40906.3|40923.8|40903.8|0
1723509350000|2024-08-13 00:35:50|40921.9|40901.9|40924.4|40904.4|40924.4|40904.4|40921.9|40901.9|2
1723509370000|2024-08-13 00:36:10|40926.3|40906.3|40928.8|40908.8|40928.8|40908.8|40924.4|40904.4|14
1723509380000|2024-08-13 00:36:20|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|40928.8|40908.8|0
1723509390000|2024-08-13 00:36:30|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|0
1723509420000|2024-08-13 00:37:00|||||||||1
1723509440000|2024-08-13 00:37:20|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|4
1723509450000|2024-08-13 00:37:30|40925|40905|40925|40905|40929.4|40909.4|40925|40905|0
1723509460000|2024-08-13 00:37:40|40928.8|40908.8|40930|40910|40930|40910|40928.8|40908.8|1
1723509470000|2024-08-13 00:37:50|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|0
1723509480000|2024-08-13 00:38:00|40933.2|40913.2|40931.3|40911.3|40933.2|40913.2|40929.4|40909.4|1
1723509510000|2024-08-13 00:38:30|40929.4|40909.4|40928.8|40908.8|40929.4|40909.4|40928.8|40908.8|4
1723509520000|2024-08-13 00:38:40|||||||||1
1723509540000|2024-08-13 00:39:00|||||||||1
1723509550000|2024-08-13 00:39:10|40925|40905|40925|40905|40925|40905|40925|40905|4
1723509560000|2024-08-13 00:39:20|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|0
1723509580000|2024-08-13 00:39:40|40925|40905|40924.4|40904.4|40925|40905|40924.4|40904.4|0
1723509590000|2024-08-13 00:39:50|40920.6|40900.6|40920|40900|40920.6|40900.6|40920|40900|1
1723509620000|2024-08-13 00:40:20|40921.9|40901.9|40921.9|40901.9|40921.9|40901.9|40920|40900|1
1723509630000|2024-08-13 00:40:30|40920|40900|40920|40900|40920|40900|40920|40900|0
1723509640000|2024-08-13 00:40:40|40924.4|40904.4|40921.9|40901.9|40924.4|40904.4|40920|40900|6
1723509650000|2024-08-13 00:40:50|40919.4|40899.4|40924.4|40904.4|40924.4|40904.4|40919.4|40899.4|2
1723509660000|2024-08-13 00:41:00|40923.8|40903.8|40921.9|40901.9|40923.8|40903.8|40921.9|40901.9|2
1723509670000|2024-08-13 00:41:10|40920|40900|40919.4|40899.4|40920.6|40900.6|40919.4|40899.4|1
1723509680000|2024-08-13 00:41:20|40917.5|40897.5|40919.4|40899.4|40919.4|40899.4|40917.5|40897.5|0
1723509690000|2024-08-13 00:41:30|40917.5|40897.5|40917.5|40897.5|40919.4|40899.4|40917.5|40897.5|5
1723509700000|2024-08-13 00:41:40|40915.6|40895.6|40911.3|40891.3|40915.6|40895.6|40911.3|40891.3|3
1723509710000|2024-08-13 00:41:50|40911.9|40891.9|40914.4|40894.4|40914.4|40894.4|40911.9|40891.9|0
1723509740000|2024-08-13 00:42:20|||||||||1
1723509750000|2024-08-13 00:42:30|40916.3|40896.3|40913.8|40893.8|40916.3|40896.3|40913.8|40893.8|5
1723509760000|2024-08-13 00:42:40|40910|40890|40911.9|40891.9|40911.9|40891.9|40910|40890|0
1723509770000|2024-08-13 00:42:50|40914.4|40894.4|40916.3|40896.3|40916.3|40896.3|40914.4|40894.4|5
1723509780000|2024-08-13 00:43:00|40914.4|40894.4|40916.3|40896.3|40918.2|40898.2|40914.4|40894.4|0
1723509790000|2024-08-13 00:43:10|40914.4|40894.4|40913.8|40893.8|40914.4|40894.4|40913.8|40893.8|1
1723509800000|2024-08-13 00:43:20|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|0
1723509810000|2024-08-13 00:43:30|40916.9|40896.9|40914.4|40894.4|40916.9|40896.9|40914.4|40894.4|0
1723509820000|2024-08-13 00:43:40|40913.8|40893.8|40914.4|40894.4|40914.4|40894.4|40913.8|40893.8|0
1723509830000|2024-08-13 00:43:50|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|0
1723509840000|2024-08-13 00:44:00|40914.4|40894.4|40911.9|40891.9|40914.4|40894.4|40911.9|40891.9|3
1723509850000|2024-08-13 00:44:10|40913.8|40893.8|40911.9|40891.9|40914.4|40894.4|40911.9|40891.9|1
1723509860000|2024-08-13 00:44:20|40913.8|40893.8|40912.5|40892.5|40914.4|40894.4|40912.5|40892.5|1
1723509870000|2024-08-13 00:44:30|40911.9|40891.9|40912.5|40892.5|40914.4|40894.4|40911.9|40891.9|1
1723509880000|2024-08-13 00:44:40|40911.9|40891.9|40914.4|40894.4|40914.4|40894.4|40911.9|40891.9|1
1723509890000|2024-08-13 00:44:50|40915|40895|40915|40895|40915|40895|40915|40895|0
1723509900000|2024-08-13 00:45:00|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|1
1723509910000|2024-08-13 00:45:10|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|0
1723509940000|2024-08-13 00:45:40|40920.8|40900.8|40920.8|40900.8|40920.8|40900.8|40920.8|40900.8|0
1723509960000|2024-08-13 00:46:00|40918.9|40898.9|40919.4|40899.4|40919.4|40899.4|40918.9|40898.9|1
1723509970000|2024-08-13 00:46:10|40921.4|40901.4|40919.4|40899.4|40921.4|40901.4|40918.9|40898.9|1
1723509980000|2024-08-13 00:46:20|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|1
1723509990000|2024-08-13 00:46:30|40918.9|40898.9|40916.4|40896.4|40918.9|40898.9|40916.4|40896.4|1
1723510010000|2024-08-13 00:46:50|||||||||1
1723510020000|2024-08-13 00:47:00|40916.9|40896.9|40918.9|40898.9|40918.9|40898.9|40916.9|40896.9|2
1723510030000|2024-08-13 00:47:10|40919.4|40899.4|40921.4|40901.4|40921.4|40901.4|40919.4|40899.4|1
1723510040000|2024-08-13 00:47:20|||||||||2
1723510070000|2024-08-13 00:47:50|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|1
1723510080000|2024-08-13 00:48:00|||||||||3
1723510100000|2024-08-13 00:48:20|||||||||1
1723510110000|2024-08-13 00:48:30|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|2
1723510140000|2024-08-13 00:49:00|||||||||1
1723510150000|2024-08-13 00:49:10|40924.5|40904.5|40926.4|40906.4|40926.4|40906.4|40924.5|40904.5|1
1723510160000|2024-08-13 00:49:20|40924.5|40904.5|40923.3|40903.3|40924.5|40904.5|40923.3|40903.3|3
1723510170000|2024-08-13 00:49:30|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|1
1723510180000|2024-08-13 00:49:40|40924.5|40904.5|40924.5|40904.5|40924.5|40904.5|40924.5|40904.5|0
1723510190000|2024-08-13 00:49:50|40923.9|40903.9|40926.4|40906.4|40926.4|40906.4|40923.9|40903.9|0
1723510200000|2024-08-13 00:50:00|40928.9|40908.9|40928.3|40908.3|40928.9|40908.9|40928.3|40908.3|5
1723510210000|2024-08-13 00:50:10|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|1
1723510220000|2024-08-13 00:50:20|40925.8|40905.8|40926.4|40906.4|40926.4|40906.4|40925.8|40905.8|4
1723510230000|2024-08-13 00:50:30|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|1
1723510240000|2024-08-13 00:50:40|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|0
1723510250000|2024-08-13 00:50:50|40930.8|40910.8|40928.9|40908.9|40930.8|40910.8|40928.9|40908.9|0
1723510260000|2024-08-13 00:51:00|40930.8|40910.8|40928.9|40908.9|40930.8|40910.8|40928.9|40908.9|2
1723510290000|2024-08-13 00:51:30|40927|40907|40928.3|40908.3|40928.9|40908.9|40926.4|40906.4|3
1723510300000|2024-08-13 00:51:40|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|0
1723510320000|2024-08-13 00:52:00|40930.8|40910.8|40928.9|40908.9|40930.8|40910.8|40928.9|40908.9|0
1723510330000|2024-08-13 00:52:10|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|4
1723510360000|2024-08-13 00:52:40|40933.3|40913.3|40936.4|40916.4|40936.4|40916.4|40933.3|40913.3|6
1723510370000|2024-08-13 00:52:50|40934.5|40914.5|40934.5|40914.5|40938.9|40918.9|40934.5|40914.5|2
1723510380000|2024-08-13 00:53:00|40937|40917|40937|40917|40939.5|40919.5|40937|40917|4
1723510390000|2024-08-13 00:53:10|40935.1|40915.1|40932.6|40912.6|40935.1|40915.1|40932.6|40912.6|3
1723510400000|2024-08-13 00:53:20|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|40932.6|40912.6|0
1723510410000|2024-08-13 00:53:30|40932.6|40912.6|40934.5|40914.5|40934.5|40914.5|40932.6|40912.6|1
1723510420000|2024-08-13 00:53:40|40935.1|40915.1|40935.1|40915.1|40935.1|40915.1|40935.1|40915.1|1
1723510430000|2024-08-13 00:53:50|40937|40917|40937|40917|40937|40917|40937|40917|2
1723510450000|2024-08-13 00:54:10|40934.5|40914.5|40933.9|40913.9|40937|40917|40933.9|40913.9|2
1723510460000|2024-08-13 00:54:20|40934.5|40914.5|40934.5|40914.5|40936.4|40916.4|40934.5|40914.5|0
1723510470000|2024-08-13 00:54:30|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|1
1723510480000|2024-08-13 00:54:40|40934.5|40914.5|40934.5|40914.5|40936.4|40916.4|40934.5|40914.5|0
1723510490000|2024-08-13 00:54:50|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|1
1723510500000|2024-08-13 00:55:00|40934.5|40914.5|40938.9|40918.9|40938.9|40918.9|40934.5|40914.5|5
1723510510000|2024-08-13 00:55:10|40940.8|40920.8|40938.9|40918.9|40940.8|40920.8|40938.9|40918.9|0
1723510530000|2024-08-13 00:55:30|40937|40917|40937|40917|40937|40917|40937|40917|2
1723510540000|2024-08-13 00:55:40|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|0
1723510560000|2024-08-13 00:56:00|40937|40917|40939.5|40919.5|40939.5|40919.5|40937|40917|3
1723510570000|2024-08-13 00:56:10|||||||||2
1723510580000|2024-08-13 00:56:20|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|0
1723510620000|2024-08-13 00:57:00|||||||||2
1723510630000|2024-08-13 00:57:10|||||||||4
1723510640000|2024-08-13 00:57:20|40939.5|40919.5|40939.5|40919.5|40939.5|40919.5|40939.5|40919.5|0
1723510650000|2024-08-13 00:57:30|40937|40917|40936.4|40916.4|40937|40917|40936.4|40916.4|9
1723510660000|2024-08-13 00:57:40|40937|40917|40938.9|40918.9|40938.9|40918.9|40937|40917|3
1723510670000|2024-08-13 00:57:50|40935.1|40915.1|40937|40917|40938.9|40918.9|40935.1|40915.1|1
1723510680000|2024-08-13 00:58:00|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40937|40917|0
1723510690000|2024-08-13 00:58:10|40939.5|40919.5|40937|40917|40939.5|40919.5|40934.5|40914.5|2
1723510710000|2024-08-13 00:58:30|40935.1|40915.1|40935.1|40915.1|40937|40917|40934.5|40914.5|0
1723510720000|2024-08-13 00:58:40|40935.7|40915.7|40935.1|40915.1|40935.7|40915.7|40935.1|40915.1|2
1723510730000|2024-08-13 00:58:50|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|1
1723510740000|2024-08-13 00:59:00|40933.9|40913.9|40919.5|40899.5|40933.9|40913.9|40919.5|40899.5|5
1723510750000|2024-08-13 00:59:10|40915.7|40895.7|40915.7|40895.7|40915.7|40895.7|40915.7|40895.7|0
1723510760000|2024-08-13 00:59:20|40919.5|40899.5|40915.1|40895.1|40919.5|40899.5|40915.1|40895.1|0
1723510770000|2024-08-13 00:59:30|40918.9|40898.9|40915.1|40895.1|40918.9|40898.9|40914.5|40894.5|2
1723510780000|2024-08-13 00:59:40|40918.9|40898.9|40917|40897|40918.9|40898.9|40915.1|40895.1|0
1723510790000|2024-08-13 00:59:50|40915.1|40895.1|40910.7|40890.7|40915.1|40895.1|40910.7|40890.7|1
1723510800000|2024-08-13 01:00:00|40914.5|40894.5|40909.5|40889.5|40933.3|40913.3|40905.1|40885.1|64
1723510810000|2024-08-13 01:00:10|40911.4|40891.4|40882|40862|40911.4|40891.4|40882|40862|50
1723510820000|2024-08-13 01:00:20|40882.6|40862.6|40893.3|40873.3|40893.3|40873.3|40882|40862|15
1723510830000|2024-08-13 01:00:30|40895.2|40875.2|40905.8|40885.8|40907.7|40887.7|40893.3|40873.3|12
1723510840000|2024-08-13 01:00:40|40908.3|40888.3|40898.9|40878.9|40908.3|40888.3|40897|40877|6
1723510850000|2024-08-13 01:00:50|40900.8|40880.8|40905.8|40885.8|40906.4|40886.4|40898.9|40878.9|9
1723510860000|2024-08-13 01:01:00|40906.4|40886.4|40918.9|40898.9|40933.3|40913.3|40906.4|40886.4|17
1723510870000|2024-08-13 01:01:10|40914.5|40894.5|40899.5|40879.5|40916.4|40896.4|40898.9|40878.9|7
1723510880000|2024-08-13 01:01:20|40898.9|40878.9|40917.6|40897.6|40917.6|40897.6|40898.9|40878.9|33
1723510890000|2024-08-13 01:01:30|40915.1|40895.1|40914.5|40894.5|40921.4|40901.4|40914.5|40894.5|4
1723510900000|2024-08-13 01:01:40|40916.4|40896.4|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|1
1723510910000|2024-08-13 01:01:50|40919.5|40899.5|40918.9|40898.9|40919.5|40899.5|40915.1|40895.1|4
1723510920000|2024-08-13 01:02:00|40919.5|40899.5|40928.9|40908.9|40928.9|40908.9|40919.5|40899.5|3
1723510930000|2024-08-13 01:02:10|40929.5|40909.5|40934.5|40914.5|40934.5|40914.5|40929.5|40909.5|7
1723510940000|2024-08-13 01:02:20|40936.4|40916.4|40951.4|40931.4|40953.9|40933.9|40936.4|40916.4|5
1723510950000|2024-08-13 01:02:30|40953.9|40933.9|40959.5|40939.5|40962|40942|40953.3|40933.3|4
1723510960000|2024-08-13 01:02:40|40958.9|40938.9|40963.3|40943.3|40965.2|40945.2|40954.5|40934.5|10
1723510970000|2024-08-13 01:02:50|40963.9|40943.9|40967|40947|40969.5|40949.5|40963.9|40943.9|10
1723510980000|2024-08-13 01:03:00|40965.1|40945.1|40949.5|40929.5|40967|40947|40945.7|40925.7|8
1723510990000|2024-08-13 01:03:10|40945.7|40925.7|40949.5|40929.5|40949.5|40929.5|40945.1|40925.1|2
1723511000000|2024-08-13 01:03:20|40954.5|40934.5|40953.9|40933.9|40954.5|40934.5|40950.1|40930.1|6
1723511010000|2024-08-13 01:03:30|40950.1|40930.1|40967|40947|40967|40947|40949.5|40929.5|13
1723511020000|2024-08-13 01:03:40|40967.6|40947.6|40963.9|40943.9|40967.6|40947.6|40963.9|40943.9|3
1723511030000|2024-08-13 01:03:50|40965.1|40945.1|40973.9|40953.9|40973.9|40953.9|40965.1|40945.1|1
1723511040000|2024-08-13 01:04:00|40974.5|40954.5|40969.5|40949.5|40982|40962|40967|40947|19
1723511050000|2024-08-13 01:04:10|40967|40947|40964.5|40944.5|40970.1|40950.1|40964.5|40944.5|11
1723511060000|2024-08-13 01:04:20|40966.4|40946.4|40968.9|40948.9|40968.9|40948.9|40964.5|40944.5|1
1723511070000|2024-08-13 01:04:30|40970.8|40950.8|40969.5|40949.5|40973.3|40953.3|40968.9|40948.9|2
1723511080000|2024-08-13 01:04:40|40973.3|40953.3|40969.5|40949.5|40973.9|40953.9|40969.5|40949.5|0
1723511090000|2024-08-13 01:04:50|40970.1|40950.1|40965.1|40945.1|40973.9|40953.9|40965.1|40945.1|9
1723511100000|2024-08-13 01:05:00|40967.6|40947.6|40968.9|40948.9|40970.1|40950.1|40963.2|40943.2|2
1723511110000|2024-08-13 01:05:10|40969.5|40949.5|40974.5|40954.5|40974.5|40954.5|40968.9|40948.9|1
1723511120000|2024-08-13 01:05:20|40976.4|40956.4|40978.3|40958.3|40978.3|40958.3|40976.4|40956.4|0
1723511130000|2024-08-13 01:05:30|40974.5|40954.5|40968.9|40948.9|40974.5|40954.5|40968.9|40948.9|0
1723511140000|2024-08-13 01:05:40|40967|40947|40954.5|40934.5|40967|40947|40954.5|40934.5|2
1723511150000|2024-08-13 01:05:50|40952|40932|40942.6|40922.6|40952|40932|40942.6|40922.6|3
1723511160000|2024-08-13 01:06:00|40944.5|40924.5|40958.3|40938.3|40958.3|40938.3|40940.1|40920.1|10
1723511170000|2024-08-13 01:06:10|40962.8|40942.8|40958.9|40938.9|40963.9|40943.9|40958.9|40938.9|1
1723511180000|2024-08-13 01:06:20|40960.8|40940.8|40955.8|40935.8|40960.8|40940.8|40955.8|40935.8|3
1723511190000|2024-08-13 01:06:30|40953.9|40933.9|40953.9|40933.9|40955.8|40935.8|40950.8|40930.8|4
1723511200000|2024-08-13 01:06:40|40953.3|40933.3|40947.2|40927.2|40953.3|40933.3|40947.2|40927.2|2
1723511210000|2024-08-13 01:06:50|40945.3|40925.3|40942.8|40922.8|40945.3|40925.3|40942.8|40922.8|4
1723511220000|2024-08-13 01:07:00|40943.4|40923.4|40947.8|40927.8|40955.3|40935.3|40943.4|40923.4|4
1723511230000|2024-08-13 01:07:10|40948.9|40928.9|40964.7|40944.7|40964.7|40944.7|40947.8|40927.8|1
1723511240000|2024-08-13 01:07:20|40965.3|40945.3|40957.8|40937.8|40967.2|40947.2|40957.8|40937.8|1
1723511250000|2024-08-13 01:07:30|40953.4|40933.4|40950.3|40930.3|40955.9|40935.9|40950.3|40930.3|1
1723511260000|2024-08-13 01:07:40|40952.8|40932.8|40952.8|40932.8|40953.4|40933.4|40950.3|40930.3|1
1723511270000|2024-08-13 01:07:50|40948.4|40928.4|40947.8|40927.8|40948.4|40928.4|40943.4|40923.4|0
1723511280000|2024-08-13 01:08:00|40945.9|40925.9|40942.8|40922.8|40947.8|40927.8|40938.4|40918.4|6
1723511290000|2024-08-13 01:08:10|40940.9|40920.9|40937.8|40917.8|40942.8|40922.8|40937.8|40917.8|2
1723511300000|2024-08-13 01:08:20|40940.3|40920.3|40935.9|40915.9|40942.8|40922.8|40935.9|40915.9|2
1723511310000|2024-08-13 01:08:30|40937.8|40917.8|40933.4|40913.4|40938.4|40918.4|40933.4|40913.4|2
1723511320000|2024-08-13 01:08:40|40935.3|40915.3|40932.8|40912.8|40937.8|40917.8|40932.8|40912.8|0
1723511330000|2024-08-13 01:08:50|40930.9|40910.9|40932.8|40912.8|40932.8|40912.8|40930.9|40910.9|0
1723511340000|2024-08-13 01:09:00|40933.4|40913.4|40932.8|40912.8|40935.9|40915.9|40930.9|40910.9|4
1723511350000|2024-08-13 01:09:10|40933.4|40913.4|40933.4|40913.4|40940.3|40920.3|40932.8|40912.8|1
1723511360000|2024-08-13 01:09:20|40935.3|40915.3|40918.4|40898.4|40935.3|40915.3|40917.8|40897.8|2
1723511370000|2024-08-13 01:09:30|40917.8|40897.8|40909|40889|40920.3|40900.3|40909|40889|1
1723511380000|2024-08-13 01:09:40|40907|40887|40897.8|40877.8|40907|40887|40897.8|40877.8|6
1723511390000|2024-08-13 01:09:50|40896.6|40876.6|40897.8|40877.8|40899|40879|40892.8|40872.8|5
1723511400000|2024-08-13 01:10:00|40900.9|40880.9|40869|40849|40902.2|40882.2|40868.4|40848.4|21
1723511410000|2024-08-13 01:10:10|40869.5|40849.5|40884|40864|40884|40864|40869.5|40849.5|9
1723511420000|2024-08-13 01:10:20|40884.5|40864.5|40885.1|40865.1|40890.1|40870.1|40882.6|40862.6|11
1723511430000|2024-08-13 01:10:30|40884.5|40864.5|40875.1|40855.1|40885.1|40865.1|40875.1|40855.1|6
1723511440000|2024-08-13 01:10:40|40875.7|40855.7|40875.1|40855.1|40878.2|40858.2|40875.1|40855.1|3
1723511450000|2024-08-13 01:10:50|40872|40852|40869.5|40849.5|40873.2|40853.2|40868.2|40848.2|9
1723511460000|2024-08-13 01:11:00|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40865.1|40845.1|3
1723511470000|2024-08-13 01:11:10|40870.7|40850.7|40879.5|40859.5|40880.1|40860.1|40870.7|40850.7|1
1723511480000|2024-08-13 01:11:20|40875.7|40855.7|40885.1|40865.1|40885.1|40865.1|40875.1|40855.1|8
1723511490000|2024-08-13 01:11:30|40884|40864|40880.1|40860.1|40885.1|40865.1|40880.1|40860.1|5
1723511500000|2024-08-13 01:11:40|40877|40857|40875.1|40855.1|40880.1|40860.1|40872.6|40852.6|15
1723511510000|2024-08-13 01:11:50|40874.6|40854.6|40875.1|40855.1|40879.6|40859.6|40872.6|40852.6|2
1723511520000|2024-08-13 01:12:00|40877.1|40857.1|40874|40854|40889|40869|40874|40854|13
1723511530000|2024-08-13 01:12:10|40874.6|40854.6|40884|40864|40884|40864|40874.6|40854.6|14
1723511540000|2024-08-13 01:12:20|40882.1|40862.1|40882.1|40862.1|40884.6|40864.6|40880.1|40860.1|0
1723511550000|2024-08-13 01:12:30|40880.1|40860.1|40874.6|40854.6|40880.1|40860.1|40874.6|40854.6|6
1723511560000|2024-08-13 01:12:40|40872.6|40852.6|40859.6|40839.6|40874.6|40854.6|40859.6|40839.6|8
1723511570000|2024-08-13 01:12:50|40859|40839|40854.6|40834.6|40859|40839|40850.1|40830.1|4
1723511580000|2024-08-13 01:13:00|40858.4|40838.4|40854|40834|40859|40839|40854|40834|12
1723511590000|2024-08-13 01:13:10|40853.4|40833.4|40858.4|40838.4|40858.4|40838.4|40852.8|40832.8|11
1723511600000|2024-08-13 01:13:20|40854.6|40834.6|40860.1|40840.1|40864.6|40844.6|40854.6|40834.6|2
1723511610000|2024-08-13 01:13:30|40855.1|40835.1|40849.6|40829.6|40855.1|40835.1|40849|40829|4
1723511620000|2024-08-13 01:13:40|40847.1|40827.1|40845.1|40825.1|40848.2|40828.2|40841.3|40821.3|4
1723511630000|2024-08-13 01:13:50|40843.2|40823.2|40843.2|40823.2|40845.1|40825.1|40842.6|40822.6|1
1723511640000|2024-08-13 01:14:00|40845.7|40825.7|40851.3|40831.3|40853.2|40833.2|40845.7|40825.7|4
1723511650000|2024-08-13 01:14:10|40853.2|40833.2|40855.2|40835.2|40859.6|40839.6|40853.2|40833.2|2
1723511660000|2024-08-13 01:14:20|40853.2|40833.2|40850.2|40830.2|40855.2|40835.2|40848.2|40828.2|1
1723511670000|2024-08-13 01:14:30|40849.6|40829.6|40849.6|40829.6|40850.2|40830.2|40845.2|40825.2|0
1723511680000|2024-08-13 01:14:40|40850.2|40830.2|40845.2|40825.2|40852.1|40832.1|40842.7|40822.7|3
1723511690000|2024-08-13 01:14:50|40843.2|40823.2|40845.2|40825.2|40845.2|40825.2|40842.7|40822.7|4
1723511700000|2024-08-13 01:15:00|40845.7|40825.7|40854.6|40834.6|40864.6|40844.6|40845.7|40825.7|14
1723511710000|2024-08-13 01:15:10|40852.7|40832.7|40855.2|40835.2|40859.6|40839.6|40852.7|40832.7|43
1723511720000|2024-08-13 01:15:20|40854|40834|40840.2|40820.2|40854|40834|40840.2|40820.2|5
1723511730000|2024-08-13 01:15:30|40839|40819|40844|40824|40847.7|40827.7|40839|40819|1
1723511740000|2024-08-13 01:15:40|40845.2|40825.2|40842.1|40822.1|40849|40829|40842.1|40822.1|4
1723511750000|2024-08-13 01:15:50|40844|40824|40844|40824|40845.2|40825.2|40840.2|40820.2|0
1723511760000|2024-08-13 01:16:00|40845.2|40825.2|40854.6|40834.6|40855.2|40835.2|40844.6|40824.6|2
1723511770000|2024-08-13 01:16:10|40852.1|40832.1|40847.1|40827.1|40854.6|40834.6|40847.1|40827.1|1
1723511780000|2024-08-13 01:16:20|40845.2|40825.2|40859|40839|40859|40839|40845.2|40825.2|8
1723511790000|2024-08-13 01:16:30|40862.1|40842.1|40869.6|40849.6|40869.6|40849.6|40862.1|40842.1|1
1723511800000|2024-08-13 01:16:40|40869|40849|40864|40844|40869|40849|40864|40844|9
1723511810000|2024-08-13 01:16:50|40862.1|40842.1|40859|40839|40862.1|40842.1|40854.6|40834.6|6
1723511820000|2024-08-13 01:17:00|40858.4|40838.4|40853.4|40833.4|40859|40839|40853.4|40833.4|2
1723511830000|2024-08-13 01:17:10|40848.4|40828.4|40849|40829|40849|40829|40844|40824|2
1723511840000|2024-08-13 01:17:20|40852.1|40832.1|40854.6|40834.6|40855.2|40835.2|40852.1|40832.1|4
1723511850000|2024-08-13 01:17:30|40856.5|40836.5|40853.4|40833.4|40856.5|40836.5|40852.1|40832.1|0
1723511860000|2024-08-13 01:17:40|40854|40834|40853.4|40833.4|40857.8|40837.8|40853.4|40833.4|3
1723511870000|2024-08-13 01:17:50|40851.5|40831.5|40849|40829|40853.4|40833.4|40849|40829|0
1723511880000|2024-08-13 01:18:00|40850.9|40830.9|40864.6|40844.6|40864.6|40844.6|40850.9|40830.9|4
1723511890000|2024-08-13 01:18:10|40864|40844|40864|40844|40864|40844|40859|40839|0
1723511900000|2024-08-13 01:18:20|40866.5|40846.5|40869|40849|40871.5|40851.5|40866.5|40846.5|0
1723511910000|2024-08-13 01:18:30|40870.9|40850.9|40876.5|40856.5|40879|40859|40869|40849|9
1723511920000|2024-08-13 01:18:40|40878.4|40858.4|40873.4|40853.4|40879|40859|40872.8|40852.8|13
1723511930000|2024-08-13 01:18:50|40871.5|40851.5|40873.4|40853.4|40874|40854|40869|40849|1
1723511940000|2024-08-13 01:19:00|40872.8|40852.8|40869|40849|40872.8|40852.8|40864.6|40844.6|7
1723511950000|2024-08-13 01:19:10|40870.2|40850.2|40859.7|40839.7|40870.2|40850.2|40859.7|40839.7|1
1723511960000|2024-08-13 01:19:20|40860.9|40840.9|40865.9|40845.9|40865.9|40845.9|40859|40839|1
1723511970000|2024-08-13 01:19:30|40867.8|40847.8|40863.4|40843.4|40870.3|40850.3|40859.6|40839.6|1
1723511980000|2024-08-13 01:19:40|40864|40844|40864.6|40844.6|40864.6|40844.6|40860.9|40840.9|0
1723511990000|2024-08-13 01:19:50|40866.5|40846.5|40872.8|40852.8|40872.8|40852.8|40866.5|40846.5|0
1723512000000|2024-08-13 01:20:00|40869|40849|40874|40854|40874|40854|40864.6|40844.6|1
1723512010000|2024-08-13 01:20:10|40875.9|40855.9|40874|40854|40879|40859|40874|40854|0
1723512020000|2024-08-13 01:20:20|40877.8|40857.8|40874|40854|40879|40859|40874|40854|0
1723512030000|2024-08-13 01:20:30|40877.8|40857.8|40879|40859|40880.9|40860.9|40877.8|40857.8|0
1723512040000|2024-08-13 01:20:40|40880.9|40860.9|40887.8|40867.8|40887.8|40867.8|40879|40859|3
1723512050000|2024-08-13 01:20:50|40884|40864|40878.4|40858.4|40884|40864|40878.4|40858.4|5
1723512060000|2024-08-13 01:21:00|40877.8|40857.8|40874|40854|40879|40859|40874|40854|1
1723512070000|2024-08-13 01:21:10|40873.4|40853.4|40858.4|40838.4|40873.4|40853.4|40858.4|40838.4|4
1723512080000|2024-08-13 01:21:20|40857.8|40837.8|40848.4|40828.4|40858.4|40838.4|40848.4|40828.4|0
1723512090000|2024-08-13 01:21:30|40844|40824|40837.8|40817.8|40844.6|40824.6|40837.8|40817.8|4
1723512100000|2024-08-13 01:21:40|40838.4|40818.4|40842.8|40822.8|40847.8|40827.8|40838.4|40818.4|2
1723512110000|2024-08-13 01:21:50|40840.9|40820.9|40843.4|40823.4|40845.3|40825.3|40840.9|40820.9|2
1723512120000|2024-08-13 01:22:00|40847.2|40827.2|40852.2|40832.2|40852.8|40832.8|40842.8|40822.8|0
1723512130000|2024-08-13 01:22:10|40848.4|40828.4|40847.8|40827.8|40848.4|40828.4|40845.3|40825.3|0
1723512140000|2024-08-13 01:22:20|40851.7|40831.7|40848.4|40828.4|40851.7|40831.7|40847.8|40827.8|0
1723512150000|2024-08-13 01:22:30|40852.2|40832.2|40847.8|40827.8|40852.2|40832.2|40847.8|40827.8|0
1723512160000|2024-08-13 01:22:40|40848.4|40828.4|40845.3|40825.3|40848.4|40828.4|40842.8|40822.8|1
1723512170000|2024-08-13 01:22:50|40843.4|40823.4|40852.2|40832.2|40852.2|40832.2|40843.4|40823.4|3
1723512180000|2024-08-13 01:23:00|40852.8|40832.8|40853.4|40833.4|40855.9|40835.9|40852.8|40832.8|0
1723512190000|2024-08-13 01:23:10|40854|40834|40842.8|40822.8|40854|40834|40839.6|40819.6|0
1723512200000|2024-08-13 01:23:20|40843.4|40823.4|40844|40824|40847.8|40827.8|40839|40819|0
1723512210000|2024-08-13 01:23:30|40843.4|40823.4|40837.8|40817.8|40844|40824|40837.8|40817.8|0
1723512220000|2024-08-13 01:23:40|40838.4|40818.4|40839|40819|40840.9|40820.9|40837.8|40817.8|0
1723512230000|2024-08-13 01:23:50|40838.4|40818.4|40843.4|40823.4|40843.4|40823.4|40835.9|40815.9|3
1723512240000|2024-08-13 01:24:00|40844|40824|40837.2|40817.2|40844|40824|40837.2|40817.2|4
1723512250000|2024-08-13 01:24:10|40837.8|40817.8|40837.8|40817.8|40838.4|40818.4|40835.9|40815.9|1
1723512260000|2024-08-13 01:24:20|40835.9|40815.9|40835.9|40815.9|40835.9|40815.9|40835.3|40815.3|2
1723512270000|2024-08-13 01:24:30|40835.3|40815.3|40835.3|40815.3|40835.9|40815.9|40835.3|40815.3|0
1723512280000|2024-08-13 01:24:40|40835.9|40815.9|40835.9|40815.9|40838.4|40818.4|40835.9|40815.9|1
1723512290000|2024-08-13 01:24:50|40837.1|40817.1|40827.8|40807.8|40839|40819|40827.8|40807.8|10
1723512300000|2024-08-13 01:25:00|40830.3|40810.3|40842.8|40822.8|40842.8|40822.8|40824|40804|2
1723512310000|2024-08-13 01:25:10|40843.4|40823.4|40837.8|40817.8|40843.4|40823.4|40835.9|40815.9|1
1723512320000|2024-08-13 01:25:20|40838.4|40818.4|40842.8|40822.8|40845.3|40825.3|40838.4|40818.4|1
1723512330000|2024-08-13 01:25:30|40844|40824|40842.8|40822.8|40845.9|40825.9|40842.8|40822.8|1
1723512340000|2024-08-13 01:25:40|40843.4|40823.4|40844|40824|40844|40824|40842.8|40822.8|0
1723512350000|2024-08-13 01:25:50|40845.9|40825.9|40845.9|40825.9|40845.9|40825.9|40842.8|40822.8|0
1723512360000|2024-08-13 01:26:00|40846.5|40826.5|40845.3|40825.3|40846.5|40826.5|40845.3|40825.3|1
1723512370000|2024-08-13 01:26:10|40845.9|40825.9|40842.8|40822.8|40847.8|40827.8|40842.8|40822.8|0
1723512380000|2024-08-13 01:26:20|40845.3|40825.3|40850.3|40830.3|40850.3|40830.3|40842.8|40822.8|1
1723512390000|2024-08-13 01:26:30|40849.8|40829.8|40842.3|40822.3|40849.8|40829.8|40842.3|40822.3|2
1723512400000|2024-08-13 01:26:40|40837.8|40817.8|40834|40814|40837.8|40817.8|40834|40814|0
1723512410000|2024-08-13 01:26:50|40833.4|40813.4|40837.8|40817.8|40837.8|40817.8|40832.8|40812.8|1
1723512420000|2024-08-13 01:27:00|40839.8|40819.8|40836.5|40816.5|40840.9|40820.9|40836.5|40816.5|0
1723512430000|2024-08-13 01:27:10|40839|40819|40835.9|40815.9|40839|40819|40835.9|40815.9|1
1723512440000|2024-08-13 01:27:20|40835.3|40815.3|40835.9|40815.9|40835.9|40815.9|40834|40814|0
1723512450000|2024-08-13 01:27:30|40837.9|40817.9|40833.4|40813.4|40837.9|40817.9|40830.9|40810.9|0
1723512460000|2024-08-13 01:27:40|40835.4|40815.4|40840.9|40820.9|40840.9|40820.9|40835.4|40815.4|2
1723512470000|2024-08-13 01:27:50|40839|40819|40840.9|40820.9|40840.9|40820.9|40835.9|40815.9|0
1723512480000|2024-08-13 01:28:00|40842.9|40822.9|40852.9|40832.9|40852.9|40832.9|40842.9|40822.9|5
1723512490000|2024-08-13 01:28:10|40853.4|40833.4|40855.9|40835.9|40857.9|40837.9|40853.4|40833.4|2
1723512500000|2024-08-13 01:28:20|40857.9|40837.9|40852.9|40832.9|40857.9|40837.9|40850.4|40830.4|0
1723512510000|2024-08-13 01:28:30|40850.9|40830.9|40847.9|40827.9|40852.9|40832.9|40847.9|40827.9|1
1723512520000|2024-08-13 01:28:40|40850.9|40830.9|40850.9|40830.9|40850.9|40830.9|40847.9|40827.9|0
1723512530000|2024-08-13 01:28:50|40849|40829|40853.4|40833.4|40853.4|40833.4|40849|40829|0
1723512540000|2024-08-13 01:29:00|40854|40834|40853.4|40833.4|40855.9|40835.9|40850.9|40830.9|0
1723512550000|2024-08-13 01:29:10|40855.4|40835.4|40849|40829|40855.9|40835.9|40849|40829|0
1723512560000|2024-08-13 01:29:20|40847.1|40827.1|40845.9|40825.9|40852.1|40832.1|40844|40824|0
1723512570000|2024-08-13 01:29:30|40849|40829|40852.9|40832.9|40852.9|40832.9|40847.9|40827.9|1
1723512580000|2024-08-13 01:29:40|40849|40829|40847.9|40827.9|40850.9|40830.9|40847.9|40827.9|1
1723512590000|2024-08-13 01:29:50|40847.3|40827.3|40842.9|40822.9|40847.3|40827.3|40842.9|40822.9|1
1723512600000|2024-08-13 01:30:00|40840.4|40820.4|40846|40826|40846|40826|40837.9|40817.9|1
1723512610000|2024-08-13 01:30:10|40843.5|40823.5|40845.4|40825.4|40845.4|40825.4|40842.9|40822.9|2
1723512620000|2024-08-13 01:30:20|40843.5|40823.5|40855.4|40835.4|40855.4|40835.4|40842.9|40822.9|3
1723512630000|2024-08-13 01:30:30|40856|40836|40856|40836|40858.5|40838.5|40855.4|40835.4|3
1723512640000|2024-08-13 01:30:40|40856.5|40836.5|40863.5|40843.5|40864.8|40844.8|40856.5|40836.5|2
1723512650000|2024-08-13 01:30:50|40865.4|40845.4|40860.4|40840.4|40865.4|40845.4|40860.4|40840.4|2
1723512660000|2024-08-13 01:31:00|40863.5|40843.5|40857.9|40837.9|40865.4|40845.4|40857.9|40837.9|6
1723512670000|2024-08-13 01:31:10|40858.5|40838.5|40861|40841|40861|40841|40855.4|40835.4|0
1723512680000|2024-08-13 01:31:20|40860.4|40840.4|40859.8|40839.8|40862.9|40842.9|40859.8|40839.8|1
1723512690000|2024-08-13 01:31:30|40859.2|40839.2|40857.9|40837.9|40860.4|40840.4|40857.3|40837.3|0
1723512700000|2024-08-13 01:31:40|40857.3|40837.3|40856|40836|40857.9|40837.9|40852.9|40832.9|5
1723512710000|2024-08-13 01:31:50|40857.9|40837.9|40847.9|40827.9|40857.9|40837.9|40847.9|40827.9|3
1723512720000|2024-08-13 01:32:00|40845.4|40825.4|40857.9|40837.9|40857.9|40837.9|40845.4|40825.4|0
1723512730000|2024-08-13 01:32:10|40856|40836|40850.4|40830.4|40856|40836|40850.4|40830.4|0
1723512740000|2024-08-13 01:32:20|40847.9|40827.9|40840.4|40820.4|40847.9|40827.9|40840.4|40820.4|9
1723512750000|2024-08-13 01:32:30|40842.3|40822.3|40847.9|40827.9|40850.4|40830.4|40842.3|40822.3|1
1723512760000|2024-08-13 01:32:40|40846|40826|40845.4|40825.4|40847.9|40827.9|40845.4|40825.4|0
1723512770000|2024-08-13 01:32:50|40843.5|40823.5|40836|40816|40847.9|40827.9|40836|40816|2
1723512780000|2024-08-13 01:33:00|40833.5|40813.5|40816|40796|40837.9|40817.9|40812.7|40792.7|9
1723512790000|2024-08-13 01:33:10|40814.1|40794.1|40804.6|40784.6|40814.1|40794.1|40804.1|40784.1|34
1723512800000|2024-08-13 01:33:20|40806.6|40786.6|40797.7|40777.7|40806.6|40786.6|40795.2|40775.2|18
1723512810000|2024-08-13 01:33:30|40799.6|40779.6|40807.9|40787.9|40807.9|40787.9|40797.7|40777.7|2
1723512820000|2024-08-13 01:33:40|40808.5|40788.5|40809.1|40789.1|40809.1|40789.1|40806.6|40786.6|4
1723512830000|2024-08-13 01:33:50|40808.5|40788.5|40802.7|40782.7|40809.1|40789.1|40802.7|40782.7|8
1723512840000|2024-08-13 01:34:00|40802.1|40782.1|40804.6|40784.6|40805.2|40785.2|40799.6|40779.6|7
1723512850000|2024-08-13 01:34:10|40802.7|40782.7|40800.2|40780.2|40802.7|40782.7|40797.7|40777.7|0
1723512860000|2024-08-13 01:34:20|40802.1|40782.1|40805.2|40785.2|40805.2|40785.2|40802.1|40782.1|1
1723512870000|2024-08-13 01:34:30|40807.1|40787.1|40814.6|40794.6|40814.6|40794.6|40807.1|40787.1|10
1723512880000|2024-08-13 01:34:40|40815.2|40795.2|40809.6|40789.6|40815.2|40795.2|40809.6|40789.6|5
1723512890000|2024-08-13 01:34:50|40809.1|40789.1|40810.2|40790.2|40814.6|40794.6|40805.2|40785.2|8
1723512900000|2024-08-13 01:35:00|40809.6|40789.6|40824.1|40804.1|40824.1|40804.1|40809.1|40789.1|1
1723512910000|2024-08-13 01:35:10|40822.2|40802.2|40822.7|40802.7|40830.2|40810.2|40822.2|40802.2|4
1723512920000|2024-08-13 01:35:20|40820.8|40800.8|40819.7|40799.7|40826.6|40806.6|40819.7|40799.7|1
1723512930000|2024-08-13 01:35:30|40817.7|40797.7|40815.2|40795.2|40817.7|40797.7|40812.2|40792.2|6
1723512940000|2024-08-13 01:35:40|40815.8|40795.8|40817.2|40797.2|40818.3|40798.3|40815.2|40795.2|0
1723512950000|2024-08-13 01:35:50|40816.6|40796.6|40824.1|40804.1|40824.1|40804.1|40816.6|40796.6|0
1723512960000|2024-08-13 01:36:00|40824.7|40804.7|40822.2|40802.2|40828.3|40808.3|40817.7|40797.7|13
1723512970000|2024-08-13 01:36:10|40824.1|40804.1|40824.7|40804.7|40824.7|40804.7|40824.1|40804.1|2
1723512980000|2024-08-13 01:36:20|40824.1|40804.1|40820.2|40800.2|40824.7|40804.7|40820.2|40800.2|0
1723512990000|2024-08-13 01:36:30|40819.7|40799.7|40807.7|40787.7|40819.7|40799.7|40807.7|40787.7|3
1723513000000|2024-08-13 01:36:40|40808.3|40788.3|40810.2|40790.2|40810.2|40790.2|40799.7|40779.7|5
1723513010000|2024-08-13 01:36:50|40809.7|40789.7|40819.1|40799.1|40824.1|40804.1|40809.7|40789.7|5
1723513020000|2024-08-13 01:37:00|40819.7|40799.7|40819.1|40799.1|40820.2|40800.2|40817.2|40797.2|0
1723513030000|2024-08-13 01:37:10|40815.2|40795.2|40815.2|40795.2|40819.1|40799.1|40810.2|40790.2|0
1723513040000|2024-08-13 01:37:20|40817.2|40797.2|40814.7|40794.7|40819.7|40799.7|40814.7|40794.7|0
1723513050000|2024-08-13 01:37:30|40812.7|40792.7|40819.1|40799.1|40819.1|40799.1|40812.7|40792.7|0
1723513060000|2024-08-13 01:37:40|40815.2|40795.2|40820.2|40800.2|40820.2|40800.2|40815.2|40795.2|0
1723513070000|2024-08-13 01:37:50|40820.3|40800.3|40819.7|40799.7|40820.3|40800.3|40817.2|40797.2|0
1723513080000|2024-08-13 01:38:00|40819.1|40799.1|40822.8|40802.8|40829.1|40809.1|40815.3|40795.3|4
1723513090000|2024-08-13 01:38:10|40822.2|40802.2|40820.3|40800.3|40824.7|40804.7|40820.3|40800.3|0
1723513100000|2024-08-13 01:38:20|40818.3|40798.3|40810.8|40790.8|40820.3|40800.3|40810.8|40790.8|0
1723513110000|2024-08-13 01:38:30|40814.7|40794.7|40810.3|40790.3|40814.7|40794.7|40809.7|40789.7|3
1723513120000|2024-08-13 01:38:40|40809.7|40789.7|40797.8|40777.8|40810.3|40790.3|40797.8|40777.8|2
1723513130000|2024-08-13 01:38:50|40797.2|40777.2|40789.1|40769.1|40797.2|40777.2|40785.3|40765.3|7
1723513140000|2024-08-13 01:39:00|40789.7|40769.7|40791.4|40771.4|40791.4|40771.4|40785.3|40765.3|4
1723513150000|2024-08-13 01:39:10|40790.8|40770.8|40790.8|40770.8|40795.3|40775.3|40788.9|40768.9|8
1723513160000|2024-08-13 01:39:20|40790.3|40770.3|40781.4|40761.4|40790.3|40770.3|40781.4|40761.4|1
1723513170000|2024-08-13 01:39:30|40785.3|40765.3|40786.4|40766.4|40788.9|40768.9|40783.9|40763.9|3
1723513180000|2024-08-13 01:39:40|40788.3|40768.3|40788.3|40768.3|40788.3|40768.3|40785.3|40765.3|0
1723513190000|2024-08-13 01:39:50|40786.4|40766.4|40794.5|40774.5|40801.4|40781.4|40786.4|40766.4|6
1723513200000|2024-08-13 01:40:00|40791.4|40771.4|40805.8|40785.8|40808.3|40788.3|40788.9|40768.9|6
1723513210000|2024-08-13 01:40:10|40803.3|40783.3|40806.4|40786.4|40808.3|40788.3|40803.3|40783.3|2
1723513220000|2024-08-13 01:40:20|40805.3|40785.3|40808.3|40788.3|40808.3|40788.3|40805.3|40785.3|0
1723513230000|2024-08-13 01:40:30|40807.2|40787.2|40803.4|40783.4|40807.2|40787.2|40798.9|40778.9|2
1723513240000|2024-08-13 01:40:40|40808.4|40788.4|40810.9|40790.9|40815.3|40795.3|40808.4|40788.4|2
1723513250000|2024-08-13 01:40:50|40811.4|40791.4|40815.9|40795.9|40819.7|40799.7|40810.9|40790.9|6
1723513260000|2024-08-13 01:41:00|40819.7|40799.7|40810.9|40790.9|40819.7|40799.7|40810.9|40790.9|2
1723513270000|2024-08-13 01:41:10|40811.4|40791.4|40806.4|40786.4|40813.4|40793.4|40806.4|40786.4|0
1723513280000|2024-08-13 01:41:20|40804.5|40784.5|40810.3|40790.3|40810.3|40790.3|40804.5|40784.5|2
1723513290000|2024-08-13 01:41:30|40808.4|40788.4|40810.3|40790.3|40810.3|40790.3|40807.8|40787.8|1
1723513300000|2024-08-13 01:41:40|40812.2|40792.2|40807.8|40787.8|40812.2|40792.2|40807.2|40787.2|0
1723513310000|2024-08-13 01:41:50|40807.2|40787.2|40799.1|40779.1|40807.2|40787.2|40799.1|40779.1|1
1723513320000|2024-08-13 01:42:00|40799.7|40779.7|40795.9|40775.9|40800.3|40780.3|40793.4|40773.4|4
1723513330000|2024-08-13 01:42:10|40796.4|40776.4|40796.4|40776.4|40798.4|40778.4|40793.4|40773.4|2
1723513340000|2024-08-13 01:42:20|40798.4|40778.4|40795.3|40775.3|40800.3|40780.3|40795.3|40775.3|2
1723513350000|2024-08-13 01:42:30|40796.4|40776.4|40800.3|40780.3|40800.3|40780.3|40795.3|40775.3|0
1723513360000|2024-08-13 01:42:40|40802.2|40782.2|40800.3|40780.3|40802.8|40782.8|40800.3|40780.3|0
1723513370000|2024-08-13 01:42:50|40798.4|40778.4|40788.4|40768.4|40798.4|40778.4|40788.4|40768.4|4
1723513380000|2024-08-13 01:43:00|40790.3|40770.3|40799.7|40779.7|40799.7|40779.7|40790.3|40770.3|2
1723513390000|2024-08-13 01:43:10|40802.2|40782.2|40804.7|40784.7|40808.5|40788.5|40802.2|40782.2|2
1723513400000|2024-08-13 01:43:20|40805.3|40785.3|40807.8|40787.8|40810.3|40790.3|40805.3|40785.3|0
1723513410000|2024-08-13 01:43:30|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|40808.4|40788.4|1
1723513420000|2024-08-13 01:43:40|40809.7|40789.7|40805.3|40785.3|40809.7|40789.7|40805.3|40785.3|1
1723513430000|2024-08-13 01:43:50|40807.2|40787.2|40805.3|40785.3|40810.3|40790.3|40805.3|40785.3|0
1723513440000|2024-08-13 01:44:00|40808.4|40788.4|40800.3|40780.3|40810.3|40790.3|40800.3|40780.3|0
1723513450000|2024-08-13 01:44:10|40796.5|40776.5|40798.4|40778.4|40800.3|40780.3|40795.9|40775.9|0
1723513460000|2024-08-13 01:44:20|40795.9|40775.9|40800.3|40780.3|40800.3|40780.3|40795.3|40775.3|0
1723513470000|2024-08-13 01:44:30|40801.5|40781.5|40800.9|40780.9|40801.5|40781.5|40798.4|40778.4|3
1723513480000|2024-08-13 01:44:40|40802.8|40782.8|40802.8|40782.8|40802.8|40782.8|40802.8|40782.8|0
1723513490000|2024-08-13 01:44:50|40803.4|40783.4|40813.4|40793.4|40814.5|40794.5|40802.8|40782.8|4
1723513500000|2024-08-13 01:45:00|40812.8|40792.8|40807.2|40787.2|40812.8|40792.8|40807.2|40787.2|0
1723513510000|2024-08-13 01:45:10|40805.3|40785.3|40795.9|40775.9|40805.3|40785.3|40795.9|40775.9|3
1723513520000|2024-08-13 01:45:20|40799.7|40779.7|40799.7|40779.7|40807.2|40787.2|40799.7|40779.7|4
1723513530000|2024-08-13 01:45:30|40799.1|40779.1|40798.4|40778.4|40800.3|40780.3|40797.2|40777.2|1
1723513540000|2024-08-13 01:45:40|40796.5|40776.5|40796.5|40776.5|40798.4|40778.4|40795.3|40775.3|0
1723513550000|2024-08-13 01:45:50|40798.4|40778.4|40801.5|40781.5|40801.5|40781.5|40798.4|40778.4|0
1723513560000|2024-08-13 01:46:00|40800.9|40780.9|40802.2|40782.2|40802.2|40782.2|40797.2|40777.2|2
1723513570000|2024-08-13 01:46:10|40800.3|40780.3|40801.5|40781.5|40803.4|40783.4|40800.3|40780.3|2
1723513580000|2024-08-13 01:46:20|40803.4|40783.4|40800.9|40780.9|40803.4|40783.4|40800.9|40780.9|0
1723513590000|2024-08-13 01:46:30|40800.3|40780.3|40797.8|40777.8|40800.3|40780.3|40797.8|40777.8|6
1723513600000|2024-08-13 01:46:40|40795.9|40775.9|40787.8|40767.8|40795.9|40775.9|40787.8|40767.8|2
1723513610000|2024-08-13 01:46:50|40788.4|40768.4|40788.4|40768.4|40789|40769|40788.4|40768.4|4
1723513620000|2024-08-13 01:47:00|40786.5|40766.5|40794.7|40774.7|40794.7|40774.7|40786.5|40766.5|1
1723513630000|2024-08-13 01:47:10|40795.3|40775.3|40791.5|40771.5|40795.3|40775.3|40790.9|40770.9|0
1723513640000|2024-08-13 01:47:20|40793.4|40773.4|40795.3|40775.3|40795.9|40775.9|40791.5|40771.5|0
1723513650000|2024-08-13 01:47:30|40793.4|40773.4|40790.9|40770.9|40793.4|40773.4|40790.3|40770.3|1
1723513660000|2024-08-13 01:47:40|40790.3|40770.3|40786.5|40766.5|40790.3|40770.3|40786.5|40766.5|2
1723513670000|2024-08-13 01:47:50|40790.3|40770.3|40791.5|40771.5|40791.5|40771.5|40786.5|40766.5|2
1723513680000|2024-08-13 01:48:00|40795.3|40775.3|40791.5|40771.5|40795.3|40775.3|40791.5|40771.5|0
1723513690000|2024-08-13 01:48:10|40790.3|40770.3|40788.4|40768.4|40790.9|40770.9|40788.4|40768.4|3
1723513700000|2024-08-13 01:48:20|40790.3|40770.3|40793.4|40773.4|40793.4|40773.4|40790.3|40770.3|0
1723513710000|2024-08-13 01:48:30|40791.5|40771.5|40810.3|40790.3|40810.3|40790.3|40791.5|40771.5|10
1723513720000|2024-08-13 01:48:40|40808.4|40788.4|40802.1|40782.1|40810.9|40790.9|40802.1|40782.1|3
1723513730000|2024-08-13 01:48:50|40801.5|40781.5|40799.7|40779.7|40801.5|40781.5|40799.7|40779.7|4
1723513740000|2024-08-13 01:49:00|40797.8|40777.8|40779.6|40759.6|40797.8|40777.8|40779.6|40759.6|2
1723513750000|2024-08-13 01:49:10|40781.5|40761.5|40775.3|40755.3|40781.5|40761.5|40775.3|40755.3|0
1723513760000|2024-08-13 01:49:20|40775.9|40755.9|40775.3|40755.3|40775.9|40755.9|40770.9|40750.9|6
1723513770000|2024-08-13 01:49:30|40775.9|40755.9|40775.3|40755.3|40775.9|40755.9|40770.9|40750.9|4
1723513780000|2024-08-13 01:49:40|40773.4|40753.4|40775.3|40755.3|40775.3|40755.3|40773.4|40753.4|0
1723513790000|2024-08-13 01:49:50|40773.4|40753.4|40771.5|40751.5|40776.5|40756.5|40771.5|40751.5|10
1723513800000|2024-08-13 01:50:00|40769.6|40749.6|40770.9|40750.9|40771.5|40751.5|40764.6|40744.6|2
1723513810000|2024-08-13 01:50:10|40771.5|40751.5|40776.5|40756.5|40776.5|40756.5|40770.3|40750.3|2
1723513820000|2024-08-13 01:50:20|40778.4|40758.4|40790.9|40770.9|40790.9|40770.9|40778.4|40758.4|2
1723513830000|2024-08-13 01:50:30|40790.3|40770.3|40790.3|40770.3|40790.9|40770.9|40790.3|40770.3|1
1723513840000|2024-08-13 01:50:40|40788.4|40768.4|40790.3|40770.3|40790.3|40770.3|40786.5|40766.5|0
1723513850000|2024-08-13 01:50:50|40786.5|40766.5|40790.3|40770.3|40790.3|40770.3|40785.3|40765.3|0
1723513860000|2024-08-13 01:51:00|40791.5|40771.5|40791.5|40771.5|40791.5|40771.5|40790.3|40770.3|1
1723513870000|2024-08-13 01:51:10|40793.4|40773.4|40801.5|40781.5|40801.5|40781.5|40793.4|40773.4|1
1723513880000|2024-08-13 01:51:20|40800.9|40780.9|40794.1|40774.1|40801.5|40781.5|40794.1|40774.1|0
1723513890000|2024-08-13 01:51:30|40794.7|40774.7|40791.5|40771.5|40795.3|40775.3|40791.5|40771.5|0
1723513900000|2024-08-13 01:51:40|40795.3|40775.3|40796.5|40776.5|40796.5|40776.5|40791.5|40771.5|0
1723513910000|2024-08-13 01:51:50|40795.3|40775.3|40793.4|40773.4|40796.5|40776.5|40793.4|40773.4|0
1723513920000|2024-08-13 01:52:00|40792.8|40772.8|40783.4|40763.4|40792.8|40772.8|40782.8|40762.8|3
1723513930000|2024-08-13 01:52:10|40782.8|40762.8|40781.5|40761.5|40785.3|40765.3|40781.5|40761.5|0
1723513940000|2024-08-13 01:52:20|40779.6|40759.6|40778.4|40758.4|40779.6|40759.6|40778.4|40758.4|1
1723513950000|2024-08-13 01:52:30|40774.6|40754.6|40776.5|40756.5|40776.5|40756.5|40774.6|40754.6|0
1723513960000|2024-08-13 01:52:40|40778.4|40758.4|40780.3|40760.3|40780.9|40760.9|40776.5|40756.5|0
1723513970000|2024-08-13 01:52:50|40776.5|40756.5|40780.3|40760.3|40780.3|40760.3|40775.9|40755.9|5
1723513980000|2024-08-13 01:53:00|40780.9|40760.9|40785.3|40765.3|40789.6|40769.6|40780.9|40760.9|13
1723513990000|2024-08-13 01:53:10|40783.4|40763.4|40778.4|40758.4|40783.4|40763.4|40775.9|40755.9|2
1723514000000|2024-08-13 01:53:20|40780.9|40760.9|40785.3|40765.3|40785.3|40765.3|40780.9|40760.9|10
1723514010000|2024-08-13 01:53:30|40789|40769|40787.2|40767.2|40790.9|40770.9|40787.2|40767.2|6
1723514020000|2024-08-13 01:53:40|40785.3|40765.3|40785.3|40765.3|40785.3|40765.3|40785.3|40765.3|0
1723514030000|2024-08-13 01:53:50|40787.2|40767.2|40785.3|40765.3|40787.2|40767.2|40782.8|40762.8|0
1723514040000|2024-08-13 01:54:00|40784.1|40764.1|40787.2|40767.2|40787.2|40767.2|40782.2|40762.2|4
1723514050000|2024-08-13 01:54:10|40787.8|40767.8|40784.1|40764.1|40789.1|40769.1|40784.1|40764.1|0
1723514060000|2024-08-13 01:54:20|40785.3|40765.3|40789.1|40769.1|40789.1|40769.1|40784.1|40764.1|0
1723514070000|2024-08-13 01:54:30|40790.3|40770.3|40792.2|40772.2|40792.2|40772.2|40790.3|40770.3|0
1723514080000|2024-08-13 01:54:40|40791.6|40771.6|40789.1|40769.1|40794.1|40774.1|40789.1|40769.1|6
1723514090000|2024-08-13 01:54:50|40789.7|40769.7|40791.6|40771.6|40794.1|40774.1|40789.1|40769.1|2
1723514100000|2024-08-13 01:55:00|40789.7|40769.7|40781.6|40761.6|40789.7|40769.7|40781.6|40761.6|6
1723514110000|2024-08-13 01:55:10|40779.1|40759.1|40786.6|40766.6|40786.6|40766.6|40779.1|40759.1|1
1723514120000|2024-08-13 01:55:20|40791.6|40771.6|40789.7|40769.7|40804.1|40784.1|40789.7|40769.7|7
1723514130000|2024-08-13 01:55:30|40787.8|40767.8|40789.1|40769.1|40791.6|40771.6|40786.6|40766.6|0
1723514140000|2024-08-13 01:55:40|40791.6|40771.6|40781.7|40761.7|40791.6|40771.6|40781.7|40761.7|3
1723514150000|2024-08-13 01:55:50|40781.1|40761.1|40784.2|40764.2|40784.2|40764.2|40779.2|40759.2|3
1723514160000|2024-08-13 01:56:00|40780.3|40760.3|40763.6|40743.6|40780.3|40760.3|40761.7|40741.7|25
1723514170000|2024-08-13 01:56:10|40764.2|40744.2|40758.6|40738.6|40764.2|40744.2|40758.6|40738.6|1
1723514180000|2024-08-13 01:56:20|40756.7|40736.7|40754.2|40734.2|40756.7|40736.7|40753|40733|6
1723514190000|2024-08-13 01:56:30|40753.6|40733.6|40756.7|40736.7|40756.7|40736.7|40751.1|40731.1|7
1723514200000|2024-08-13 01:56:40|40756.1|40736.1|40756.1|40736.1|40758|40738|40753.6|40733.6|5
1723514210000|2024-08-13 01:56:50|40758.6|40738.6|40758|40738|40758.6|40738.6|40754.2|40734.2|0
1723514220000|2024-08-13 01:57:00|40754.2|40734.2|40765.5|40745.5|40765.5|40745.5|40753.6|40733.6|2
1723514230000|2024-08-13 01:57:10|40770.5|40750.5|40778|40758|40778|40758|40770.5|40750.5|3
1723514240000|2024-08-13 01:57:20|40780.5|40760.5|40775.5|40755.5|40780.5|40760.5|40775.5|40755.5|2
1723514250000|2024-08-13 01:57:30|40778|40758|40780.5|40760.5|40780.5|40760.5|40775.5|40755.5|2
1723514260000|2024-08-13 01:57:40|40783|40763|40778.6|40758.6|40785.5|40765.5|40778.6|40758.6|6
1723514270000|2024-08-13 01:57:50|40780.5|40760.5|40785.5|40765.5|40785.5|40765.5|40778|40758|0
1723514280000|2024-08-13 01:58:00|40790.5|40770.5|40795.5|40775.5|40800.5|40780.5|40790.5|40770.5|15
1723514290000|2024-08-13 01:58:10|40793|40773|40793|40773|40793.6|40773.6|40788.6|40768.6|9
1723514300000|2024-08-13 01:58:20|40795.5|40775.5|40798|40778|40800.5|40780.5|40795.5|40775.5|1
1723514310000|2024-08-13 01:58:30|40797.4|40777.4|40793|40773|40798|40778|40793|40773|0
1723514320000|2024-08-13 01:58:40|40794.9|40774.9|40789.9|40769.9|40794.9|40774.9|40789.9|40769.9|4
1723514330000|2024-08-13 01:58:50|40788|40768|40790.5|40770.5|40790.5|40770.5|40788|40768|1
1723514340000|2024-08-13 01:59:00|40791.1|40771.1|40800.5|40780.5|40801.1|40781.1|40791.1|40771.1|1
1723514350000|2024-08-13 01:59:10|40799.9|40779.9|40798|40778|40803|40783|40798|40778|1
1723514360000|2024-08-13 01:59:20|40792.4|40772.4|40793|40773|40793|40773|40789.9|40769.9|9
1723514370000|2024-08-13 01:59:30|40789.2|40769.2|40793|40773|40793|40773|40786.1|40766.1|10
1723514380000|2024-08-13 01:59:40|40794.9|40774.9|40798|40778|40798|40778|40793|40773|3
1723514390000|2024-08-13 01:59:50|40800.5|40780.5|40794.9|40774.9|40803|40783|40794.9|40774.9|2
1723514400000|2024-08-13 02:00:00|40793|40773|40783.6|40763.6|40797.4|40777.4|40783|40763|13
1723514410000|2024-08-13 02:00:10|40787.4|40767.4|40781.8|40761.8|40789.3|40769.3|40780.6|40760.6|26
1723514420000|2024-08-13 02:00:20|40779.9|40759.9|40769.9|40749.9|40779.9|40759.9|40769.9|40749.9|0
1723514430000|2024-08-13 02:00:30|40768|40748|40754.9|40734.9|40768|40748|40754.9|40734.9|8
1723514440000|2024-08-13 02:00:40|40756.8|40736.8|40756.8|40736.8|40759.3|40739.3|40752.4|40732.4|3
1723514450000|2024-08-13 02:00:50|40753|40733|40752.4|40732.4|40753|40733|40748.6|40728.6|0
1723514460000|2024-08-13 02:01:00|40754.3|40734.3|40756.8|40736.8|40756.8|40736.8|40754.3|40734.3|1
1723514470000|2024-08-13 02:01:10|40760.6|40740.6|40762.4|40742.4|40762.4|40742.4|40756.8|40736.8|4
1723514480000|2024-08-13 02:01:20|40764.3|40744.3|40764.9|40744.9|40768|40748|40762.4|40742.4|4
1723514490000|2024-08-13 02:01:30|40765.5|40745.5|40768|40748|40768|40748|40762.4|40742.4|7
1723514500000|2024-08-13 02:01:40|40767.4|40747.4|40766.8|40746.8|40768|40748|40766.8|40746.8|3
1723514510000|2024-08-13 02:01:50|40764.9|40744.9|40766.8|40746.8|40768|40748|40763|40743|1
1723514520000|2024-08-13 02:02:00|40768|40748|40776.8|40756.8|40777.4|40757.4|40768|40748|5
1723514530000|2024-08-13 02:02:10|40773|40753|40771.8|40751.8|40776.8|40756.8|40768|40748|1
1723514540000|2024-08-13 02:02:20|40768|40748|40766.2|40746.2|40769.3|40749.3|40766.2|40746.2|3
1723514550000|2024-08-13 02:02:30|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|40758.6|40738.6|0
1723514560000|2024-08-13 02:02:40|40758|40738|40753|40733|40762.4|40742.4|40753|40733|1
1723514570000|2024-08-13 02:02:50|40756.8|40736.8|40754.9|40734.9|40756.8|40736.8|40752.4|40732.4|0
1723514580000|2024-08-13 02:03:00|40757.4|40737.4|40754.9|40734.9|40761.8|40741.8|40754.9|40734.9|1
1723514590000|2024-08-13 02:03:10|40756.8|40736.8|40754.9|40734.9|40757.4|40737.4|40753|40733|0
1723514600000|2024-08-13 02:03:20|40756.8|40736.8|40753|40733|40758|40738|40753|40733|0
1723514610000|2024-08-13 02:03:30|40758|40738|40767.4|40747.4|40769.9|40749.9|40757.4|40737.4|2
1723514620000|2024-08-13 02:03:40|40763.6|40743.6|40758|40738|40763.6|40743.6|40756.8|40736.8|2
1723514630000|2024-08-13 02:03:50|40756.8|40736.8|40758|40738|40758|40738|40753|40733|0
1723514640000|2024-08-13 02:04:00|40758.6|40738.6|40763|40743|40767.4|40747.4|40758.6|40738.6|0
1723514650000|2024-08-13 02:04:10|40762.4|40742.4|40756.8|40736.8|40762.4|40742.4|40756.8|40736.8|0
1723514660000|2024-08-13 02:04:20|40753|40733|40753|40733|40758|40738|40748.6|40728.6|28
1723514670000|2024-08-13 02:04:30|40750.5|40730.5|40751.1|40731.1|40751.1|40731.1|40749.9|40729.9|12
1723514680000|2024-08-13 02:04:40|40750.5|40730.5|40754.2|40734.2|40754.8|40734.8|40749.2|40729.2|3
1723514690000|2024-08-13 02:04:50|40754.8|40734.8|40758|40738|40758.6|40738.6|40753|40733|1
1723514700000|2024-08-13 02:05:00|40758.6|40738.6|40755.5|40735.5|40759.2|40739.2|40753|40733|2
1723514710000|2024-08-13 02:05:10|40757.4|40737.4|40765.5|40745.5|40768|40748|40755.5|40735.5|1
1723514720000|2024-08-13 02:05:20|40766.1|40746.1|40763|40743|40768|40748|40763|40743|0
1723514730000|2024-08-13 02:05:30|40760.5|40740.5|40759.2|40739.2|40760.5|40740.5|40756.7|40736.7|2
1723514740000|2024-08-13 02:05:40|40761.1|40741.1|40758|40738|40763|40743|40758|40738|2
1723514750000|2024-08-13 02:05:50|40756.1|40736.1|40753|40733|40756.1|40736.1|40751.7|40731.7|2
1723514760000|2024-08-13 02:06:00|40749.2|40729.2|40752.4|40732.4|40754.2|40734.2|40749.2|40729.2|3
1723514770000|2024-08-13 02:06:10|40753|40733|40751.1|40731.1|40753|40733|40748.6|40728.6|4
1723514780000|2024-08-13 02:06:20|40749.2|40729.2|40748.6|40728.6|40753|40733|40748.6|40728.6|1
1723514790000|2024-08-13 02:06:30|40749.2|40729.2|40749.8|40729.8|40749.8|40729.8|40749.2|40729.2|0
1723514800000|2024-08-13 02:06:40|40749.2|40729.2|40753.6|40733.6|40753.6|40733.6|40748.6|40728.6|1
1723514810000|2024-08-13 02:06:50|40756.7|40736.7|40757.3|40737.3|40757.3|40737.3|40754.2|40734.2|0
1723514820000|2024-08-13 02:07:00|40756.1|40736.1|40756.1|40736.1|40757.3|40737.3|40756.1|40736.1|0
1723514830000|2024-08-13 02:07:10|40758|40738|40758.6|40738.6|40759.2|40739.2|40754.2|40734.2|1
1723514840000|2024-08-13 02:07:20|40760.5|40740.5|40758.6|40738.6|40760.5|40740.5|40756.1|40736.1|0
1723514850000|2024-08-13 02:07:30|40756.1|40736.1|40756.1|40736.1|40759.2|40739.2|40756.1|40736.1|1
1723514860000|2024-08-13 02:07:40|40758|40738|40754.2|40734.2|40758|40738|40751.7|40731.7|1
1723514870000|2024-08-13 02:07:50|40756.1|40736.1|40763.6|40743.6|40763.6|40743.6|40756.1|40736.1|1
1723514880000|2024-08-13 02:08:00|40763|40743|40774.2|40754.2|40774.2|40754.2|40763|40743|2
1723514890000|2024-08-13 02:08:10|40776.1|40756.1|40773|40753|40776.1|40756.1|40773|40753|0
1723514900000|2024-08-13 02:08:20|40773.6|40753.6|40773|40753|40774.2|40754.2|40773|40753|0
1723514910000|2024-08-13 02:08:30|40771.1|40751.1|40771.1|40751.1|40778|40758|40771.1|40751.1|3
1723514920000|2024-08-13 02:08:40|40773|40753|40788.6|40768.6|40788.6|40768.6|40773|40753|1
1723514930000|2024-08-13 02:08:50|40790.5|40770.5|40803.6|40783.6|40803.6|40783.6|40790.5|40770.5|1
1723514940000|2024-08-13 02:09:00|40803|40783|40806.1|40786.1|40809.2|40789.2|40803|40783|3
1723514950000|2024-08-13 02:09:10|40808|40788|40804.2|40784.2|40808.6|40788.6|40804.2|40784.2|1
1723514960000|2024-08-13 02:09:20|40800.4|40780.4|40798|40778|40800.4|40780.4|40794.2|40774.2|3
1723514970000|2024-08-13 02:09:30|40796.1|40776.1|40799.2|40779.2|40802.3|40782.3|40794.2|40774.2|0
1723514980000|2024-08-13 02:09:40|40803|40783|40803|40783|40804.2|40784.2|40799.2|40779.2|0
1723514990000|2024-08-13 02:09:50|40801.1|40781.1|40798.6|40778.6|40801.1|40781.1|40794.2|40774.2|0
1723515000000|2024-08-13 02:10:00|40799.2|40779.2|40794.2|40774.2|40799.2|40779.2|40784.2|40764.2|4
1723515010000|2024-08-13 02:10:10|40793.6|40773.6|40793|40773|40794.2|40774.2|40789.2|40769.2|3
1723515020000|2024-08-13 02:10:20|40789.2|40769.2|40791.1|40771.1|40794.2|40774.2|40789.2|40769.2|0
1723515030000|2024-08-13 02:10:30|40789.2|40769.2|40794.2|40774.2|40794.2|40774.2|40789.2|40769.2|0
1723515040000|2024-08-13 02:10:40|40794.8|40774.8|40797.3|40777.3|40799.2|40779.2|40794.2|40774.2|1
1723515050000|2024-08-13 02:10:50|40798.6|40778.6|40796.1|40776.1|40798.6|40778.6|40794.2|40774.2|2
1723515060000|2024-08-13 02:11:00|40794.2|40774.2|40779.2|40759.2|40794.2|40774.2|40778.6|40758.6|2
1723515070000|2024-08-13 02:11:10|40778.6|40758.6|40779.2|40759.2|40779.2|40759.2|40774.2|40754.2|1
1723515080000|2024-08-13 02:11:20|40778.6|40758.6|40779.2|40759.2|40781.1|40761.1|40778.6|40758.6|0
1723515090000|2024-08-13 02:11:30|40781.7|40761.7|40779.2|40759.2|40784.2|40764.2|40778|40758|0
1723515110000|2024-08-13 02:11:50|40781.7|40761.7|40776.7|40756.7|40781.7|40761.7|40776.7|40756.7|1
1723515120000|2024-08-13 02:12:00|40776.1|40756.1|40774.2|40754.2|40778.6|40758.6|40774.2|40754.2|3
1723515130000|2024-08-13 02:12:10|40778|40758|40773.6|40753.6|40778|40758|40773.6|40753.6|4
1723515140000|2024-08-13 02:12:20|40769.2|40749.2|40766.7|40746.7|40773|40753|40766.7|40746.7|5
1723515150000|2024-08-13 02:12:30|40768.6|40748.6|40758|40738|40768.6|40748.6|40758|40738|3
1723515160000|2024-08-13 02:12:40|40756.1|40736.1|40758.6|40738.6|40759.8|40739.8|40756.1|40736.1|1
1723515170000|2024-08-13 02:12:50|40756.1|40736.1|40754.2|40734.2|40758|40738|40753.6|40733.6|3
1723515180000|2024-08-13 02:13:00|40758.6|40738.6|40754.2|40734.2|40759.2|40739.2|40754.2|40734.2|1
1723515190000|2024-08-13 02:13:10|40758.6|40738.6|40753.6|40733.6|40759.2|40739.2|40753.6|40733.6|2
1723515200000|2024-08-13 02:13:20|40754.2|40734.2|40754.2|40734.2|40758.6|40738.6|40754.2|40734.2|0
1723515210000|2024-08-13 02:13:30|40756.1|40736.1|40754.2|40734.2|40759.2|40739.2|40754.2|40734.2|2
1723515220000|2024-08-13 02:13:40|40750.4|40730.4|40749.2|40729.2|40754.2|40734.2|40749.2|40729.2|0
1723515230000|2024-08-13 02:13:50|40748.6|40728.6|40744.2|40724.2|40748.6|40728.6|40744.2|40724.2|3
1723515240000|2024-08-13 02:14:00|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|40741.7|40721.7|1
1723515250000|2024-08-13 02:14:10|40744.2|40724.2|40753.6|40733.6|40757.5|40737.5|40744.2|40724.2|5
1723515260000|2024-08-13 02:14:20|40755.6|40735.6|40753.6|40733.6|40758.1|40738.1|40753.6|40733.6|0
1723515270000|2024-08-13 02:14:30|40754.2|40734.2|40758.6|40738.6|40758.6|40738.6|40754.2|40734.2|1
1723515280000|2024-08-13 02:14:40|40762.5|40742.5|40758.1|40738.1|40762.5|40742.5|40758.1|40738.1|0
1723515290000|2024-08-13 02:14:50|40758.6|40738.6|40749.2|40729.2|40759.2|40739.2|40749.2|40729.2|1
1723515300000|2024-08-13 02:15:00|40751.1|40731.1|40752.3|40732.3|40752.3|40732.3|40751.1|40731.1|0
1723515310000|2024-08-13 02:15:10|40751.7|40731.7|40751.7|40731.7|40752.3|40732.3|40749.8|40729.8|0
1723515320000|2024-08-13 02:15:20|40752.3|40732.3|40751.7|40731.7|40752.3|40732.3|40751.7|40731.7|0
1723515330000|2024-08-13 02:15:30|40749.8|40729.8|40751.7|40731.7|40752.3|40732.3|40749.8|40729.8|0
1723515340000|2024-08-13 02:15:40|40752.3|40732.3|40751.1|40731.1|40752.3|40732.3|40751.1|40731.1|2
1723515350000|2024-08-13 02:15:50|40753.1|40733.1|40754.2|40734.2|40754.2|40734.2|40751.7|40731.7|0
1723515360000|2024-08-13 02:16:00|40756.1|40736.1|40758.6|40738.6|40758.6|40738.6|40754.2|40734.2|0
1723515370000|2024-08-13 02:16:10|40758.7|40738.7|40758.1|40738.1|40758.7|40738.7|40754.2|40734.2|0
1723515380000|2024-08-13 02:16:20|40754.2|40734.2|40754.2|40734.2|40759.2|40739.2|40754.2|40734.2|1
1723515390000|2024-08-13 02:16:30|40758.1|40738.1|40754.2|40734.2|40758.1|40738.1|40754.2|40734.2|1
1723515400000|2024-08-13 02:16:40|40753.7|40733.7|40753.7|40733.7|40753.7|40733.7|40753.7|40733.7|1
1723515420000|2024-08-13 02:17:00|40753.1|40733.1|40736.9|40716.9|40753.1|40733.1|40736.9|40716.9|12
1723515430000|2024-08-13 02:17:10|40736.3|40716.3|40719.8|40699.8|40736.3|40716.3|40719.8|40699.8|33
1723515440000|2024-08-13 02:17:20|40721.7|40701.7|40728.7|40708.7|40728.7|40708.7|40719.2|40699.2|20
1723515450000|2024-08-13 02:17:30|40727.5|40707.5|40723.1|40703.1|40727.5|40707.5|40721.9|40701.9|11
1723515460000|2024-08-13 02:17:40|40719.2|40699.2|40713.1|40693.1|40721.2|40701.2|40713.1|40693.1|18
1723515470000|2024-08-13 02:17:50|40708.7|40688.7|40713.1|40693.1|40713.1|40693.1|40703.7|40683.7|28
1723515480000|2024-08-13 02:18:00|40713.7|40693.7|40728.1|40708.1|40728.1|40708.1|40713.7|40693.7|2
1723515490000|2024-08-13 02:18:10|40730|40710|40733.7|40713.7|40733.7|40713.7|40730|40710|1
1723515500000|2024-08-13 02:18:20|40735.6|40715.6|40742.5|40722.5|40742.5|40722.5|40735.6|40715.6|2
1723515520000|2024-08-13 02:18:40|40743.1|40723.1|40743.1|40723.1|40745.6|40725.6|40743.1|40723.1|0
1723515530000|2024-08-13 02:18:50|40745.6|40725.6|40743.7|40723.7|40747.5|40727.5|40743.7|40723.7|0
1723515540000|2024-08-13 02:19:00|40743.1|40723.1|40748.1|40728.1|40748.1|40728.1|40743.1|40723.1|6
1723515550000|2024-08-13 02:19:10|40750.6|40730.6|40748.7|40728.7|40752.5|40732.5|40748.7|40728.7|1
1723515560000|2024-08-13 02:19:20|40744.8|40724.8|40743.1|40723.1|40744.8|40724.8|40743.1|40723.1|6
1723515570000|2024-08-13 02:19:30|40739.3|40719.3|40739.3|40719.3|40743.7|40723.7|40739.3|40719.3|0
1723515580000|2024-08-13 02:19:40|40741.8|40721.8|40746.2|40726.2|40748.7|40728.7|40741.8|40721.8|2
1723515590000|2024-08-13 02:19:50|40748.1|40728.1|40737.5|40717.5|40749.3|40729.3|40737.5|40717.5|8
1723515600000|2024-08-13 02:20:00|40735.6|40715.6|40734.3|40714.3|40735.6|40715.6|40731.8|40711.8|3
1723515610000|2024-08-13 02:20:10|40734.8|40714.8|40734.3|40714.3|40739.3|40719.3|40734.3|40714.3|0
1723515620000|2024-08-13 02:20:20|40736.2|40716.2|40739.3|40719.3|40739.3|40719.3|40734.3|40714.3|1
1723515630000|2024-08-13 02:20:30|40738.7|40718.7|40734.3|40714.3|40739.3|40719.3|40733.7|40713.7|0
1723515640000|2024-08-13 02:20:40|40733.7|40713.7|40728.7|40708.7|40733.7|40713.7|40728.1|40708.1|0
1723515650000|2024-08-13 02:20:50|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40728.7|40708.7|1
1723515660000|2024-08-13 02:21:00|40728.7|40708.7|40729.3|40709.3|40729.3|40709.3|40728.1|40708.1|0
1723515670000|2024-08-13 02:21:10|40729.8|40709.8|40731.2|40711.2|40732.3|40712.3|40729.3|40709.3|0
1723515680000|2024-08-13 02:21:20|40729.3|40709.3|40736.2|40716.2|40736.2|40716.2|40729.3|40709.3|1
1723515690000|2024-08-13 02:21:30|40735.6|40715.6|40731.2|40711.2|40735.6|40715.6|40731.2|40711.2|1
1723515700000|2024-08-13 02:21:40|40733.1|40713.1|40731.2|40711.2|40733.1|40713.1|40731.2|40711.2|0
1723515710000|2024-08-13 02:21:50|40733.1|40713.1|40731.2|40711.2|40733.1|40713.1|40731.2|40711.2|0
1723515720000|2024-08-13 02:22:00|40729.3|40709.3|40724.3|40704.3|40729.3|40709.3|40724.3|40704.3|1
1723515730000|2024-08-13 02:22:10|40728.1|40708.1|40724.3|40704.3|40728.1|40708.1|40724.3|40704.3|0
1723515740000|2024-08-13 02:22:20|40728.1|40708.1|40728.1|40708.1|40728.1|40708.1|40724.3|40704.3|0
1723515750000|2024-08-13 02:22:30|40724.3|40704.3|40724.3|40704.3|40728.7|40708.7|40724.3|40704.3|0
1723515760000|2024-08-13 02:22:40|40723.1|40703.1|40721.2|40701.2|40724.3|40704.3|40719.3|40699.3|2
1723515770000|2024-08-13 02:22:50|40719.3|40699.3|40719.3|40699.3|40719.3|40699.3|40719.3|40699.3|1
1723515780000|2024-08-13 02:23:00|40721.2|40701.2|40719.3|40699.3|40721.2|40701.2|40719.3|40699.3|0
1723515790000|2024-08-13 02:23:10|40718.7|40698.7|40723.1|40703.1|40723.1|40703.1|40718.7|40698.7|1
1723515800000|2024-08-13 02:23:20|40723.7|40703.7|40723.7|40703.7|40723.7|40703.7|40723.7|40703.7|2
1723515810000|2024-08-13 02:23:30|40725.6|40705.6|40728.1|40708.1|40728.1|40708.1|40723.7|40703.7|1
1723515820000|2024-08-13 02:23:40|40724.3|40704.3|40728.1|40708.1|40728.1|40708.1|40723.7|40703.7|0
1723515830000|2024-08-13 02:23:50|40728.7|40708.7|40733.1|40713.1|40733.1|40713.1|40728.7|40708.7|4
1723515840000|2024-08-13 02:24:00|40729.3|40709.3|40723.7|40703.7|40729.3|40709.3|40723.7|40703.7|9
1723515850000|2024-08-13 02:24:10|40720.6|40700.6|40717.5|40697.5|40720.6|40700.6|40717.5|40697.5|12
1723515860000|2024-08-13 02:24:20|40720|40700|40720|40700|40720|40700|40717.5|40697.5|9
1723515870000|2024-08-13 02:24:30|40718.1|40698.1|40717.5|40697.5|40719.4|40699.4|40717.5|40697.5|11
1723515880000|2024-08-13 02:24:40|40719.4|40699.4|40720|40700|40720|40700|40719.4|40699.4|3
1723515890000|2024-08-13 02:24:50|40720.6|40700.6|40723.7|40703.7|40723.7|40703.7|40720|40700|0
1723515900000|2024-08-13 02:25:00|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|3
1723515910000|2024-08-13 02:25:10|40726.2|40706.2|40728.1|40708.1|40728.1|40708.1|40726.2|40706.2|1
1723515920000|2024-08-13 02:25:20|40726.2|40706.2|40730|40710|40730|40710|40726.2|40706.2|0
1723515940000|2024-08-13 02:25:40|40727.5|40707.5|40727.5|40707.5|40730|40710|40727.5|40707.5|3
1723515960000|2024-08-13 02:26:00|40731.9|40711.9|40730|40710|40731.9|40711.9|40730|40710|4
1723515970000|2024-08-13 02:26:10|40728.1|40708.1|40730|40710|40730|40710|40728.1|40708.1|0
1723515980000|2024-08-13 02:26:20|40728.1|40708.1|40729.4|40709.4|40729.4|40709.4|40727.5|40707.5|6
1723515990000|2024-08-13 02:26:30|40727.5|40707.5|40730|40710|40730|40710|40727.5|40707.5|0
1723516000000|2024-08-13 02:26:40|40728.1|40708.1|40721.9|40701.9|40730|40710|40721.9|40701.9|5
1723516010000|2024-08-13 02:26:50|40724.4|40704.4|40722.5|40702.5|40724.4|40704.4|40722.5|40702.5|0
1723516020000|2024-08-13 02:27:00|40724.4|40704.4|40728.8|40708.8|40728.8|40708.8|40722.5|40702.5|2
1723516030000|2024-08-13 02:27:10|40726.9|40706.9|40729.4|40709.4|40733.8|40713.8|40726.9|40706.9|1
1723516040000|2024-08-13 02:27:20|40730|40710|40729.4|40709.4|40731.9|40711.9|40729.4|40709.4|0
1723516050000|2024-08-13 02:27:30|40727.5|40707.5|40729.4|40709.4|40729.4|40709.4|40727.5|40707.5|5
1723516060000|2024-08-13 02:27:40|40728.9|40708.9|40729.4|40709.4|40729.4|40709.4|40728.9|40708.9|0
1723516070000|2024-08-13 02:27:50|40727.5|40707.5|40726.9|40706.9|40729.4|40709.4|40726.9|40706.9|1
1723516080000|2024-08-13 02:28:00|40726.4|40706.4|40724.4|40704.4|40726.4|40706.4|40722.5|40702.5|0
1723516090000|2024-08-13 02:28:10|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|2
1723516100000|2024-08-13 02:28:20|40726.4|40706.4|40724.4|40704.4|40726.4|40706.4|40724.4|40704.4|0
1723516110000|2024-08-13 02:28:30|40722.5|40702.5|40724.4|40704.4|40724.4|40704.4|40722.5|40702.5|0
1723516120000|2024-08-13 02:28:40|40722.5|40702.5|40722.5|40702.5|40724.4|40704.4|40722.5|40702.5|0
1723516130000|2024-08-13 02:28:50|40724.4|40704.4|40727.5|40707.5|40727.5|40707.5|40722.5|40702.5|1
1723516140000|2024-08-13 02:29:00|40730|40710|40727.5|40707.5|40730|40710|40727.5|40707.5|0
1723516150000|2024-08-13 02:29:10|40726.9|40706.9|40724.4|40704.4|40726.9|40706.9|40724.4|40704.4|1
1723516160000|2024-08-13 02:29:20|40726.4|40706.4|40729.4|40709.4|40729.4|40709.4|40726.4|40706.4|2
1723516170000|2024-08-13 02:29:30|40727.5|40707.5|40729.4|40709.4|40729.4|40709.4|40726.9|40706.9|0
1723516180000|2024-08-13 02:29:40|40727.5|40707.5|40726.9|40706.9|40727.5|40707.5|40726.9|40706.9|0
1723516190000|2024-08-13 02:29:50|40726.4|40706.4|40724.4|40704.4|40726.9|40706.9|40724.4|40704.4|0
1723516200000|2024-08-13 02:30:00|40722.5|40702.5|40706.9|40686.9|40722.5|40702.5|40698.1|40678.1|27
1723516210000|2024-08-13 02:30:10|40707.5|40687.5|40705|40685|40712|40692|40705|40685|1
1723516220000|2024-08-13 02:30:20|40707|40687|40705.6|40685.6|40708.1|40688.1|40705.6|40685.6|0
1723516230000|2024-08-13 02:30:30|40707.5|40687.5|40707.5|40687.5|40708.1|40688.1|40705|40685|2
1723516240000|2024-08-13 02:30:40|40708.1|40688.1|40707.5|40687.5|40708.1|40688.1|40707.5|40687.5|1
1723516250000|2024-08-13 02:30:50|40707|40687|40700.6|40680.6|40707|40687|40700.6|40680.6|3
1723516260000|2024-08-13 02:31:00|40700|40680|40682.5|40662.5|40700|40680|40678.1|40658.1|5
1723516270000|2024-08-13 02:31:10|40682|40662|40689.5|40669.5|40689.5|40669.5|40682|40662|4
1723516280000|2024-08-13 02:31:20|40691.4|40671.4|40696.4|40676.4|40696.4|40676.4|40691.4|40671.4|0
1723516290000|2024-08-13 02:31:30|40694.5|40674.5|40690|40670|40694.5|40674.5|40690|40670|3
1723516300000|2024-08-13 02:31:40|40688.1|40668.1|40693.1|40673.1|40693.1|40673.1|40688.1|40668.1|4
1723516310000|2024-08-13 02:31:50|40692|40672|40690|40670|40692|40672|40690|40670|0
1723516320000|2024-08-13 02:32:00|40692|40672|40697|40677|40698.9|40678.9|40692|40672|8
1723516330000|2024-08-13 02:32:10|40695|40675|40693.1|40673.1|40697|40677|40690.6|40670.6|0
1723516340000|2024-08-13 02:32:20|40692.5|40672.5|40688.1|40668.1|40692.5|40672.5|40688.1|40668.1|1
1723516350000|2024-08-13 02:32:30|40687.5|40667.5|40687.5|40667.5|40692|40672|40687|40667|4
1723516360000|2024-08-13 02:32:40|40683.7|40663.7|40692|40672|40694.5|40674.5|40683.7|40663.7|0
1723516370000|2024-08-13 02:32:50|40692.5|40672.5|40692|40672|40695|40675|40692|40672|3
1723516380000|2024-08-13 02:33:00|40691.4|40671.4|40682.5|40662.5|40691.4|40671.4|40682.5|40662.5|6
1723516390000|2024-08-13 02:33:10|40682|40662|40687.6|40667.6|40687.6|40667.6|40682|40662|2
1723516400000|2024-08-13 02:33:20|40689.5|40669.5|40688.1|40668.1|40691.4|40671.4|40687|40667|0
1723516410000|2024-08-13 02:33:30|40687.6|40667.6|40680.1|40660.1|40687.6|40667.6|40678.1|40658.1|10
1723516420000|2024-08-13 02:33:40|40682|40662|40692|40672|40692|40672|40682|40662|4
1723516430000|2024-08-13 02:33:50|40688.1|40668.1|40688.1|40668.1|40693.1|40673.1|40688.1|40668.1|0
1723516440000|2024-08-13 02:34:00|40692.6|40672.6|40692|40672|40692.6|40672.6|40688.1|40668.1|2
1723516450000|2024-08-13 02:34:10|40690.1|40670.1|40688.1|40668.1|40692.6|40672.6|40687.6|40667.6|1
1723516460000|2024-08-13 02:34:20|40690.1|40670.1|40688.1|40668.1|40692|40672|40688.1|40668.1|2
1723516470000|2024-08-13 02:34:30|40692|40672|40693.1|40673.1|40693.1|40673.1|40688.1|40668.1|0
1723516480000|2024-08-13 02:34:40|40692|40672|40688.1|40668.1|40693.1|40673.1|40688.1|40668.1|0
1723516490000|2024-08-13 02:34:50|40690.1|40670.1|40687|40667|40690.1|40670.1|40687|40667|1
1723516500000|2024-08-13 02:35:00|40683.1|40663.1|40683.1|40663.1|40687|40667|40682.6|40662.6|0
1723516510000|2024-08-13 02:35:10|40682.6|40662.6|40678.1|40658.1|40683.1|40663.1|40678.1|40658.1|0
1723516520000|2024-08-13 02:35:20|40680.1|40660.1|40684.3|40664.3|40684.3|40664.3|40678.1|40658.1|1
1723516530000|2024-08-13 02:35:30|40686.2|40666.2|40706.4|40686.4|40706.4|40686.4|40686.2|40666.2|3
1723516540000|2024-08-13 02:35:40|40702.6|40682.6|40698.1|40678.1|40702.6|40682.6|40698.1|40678.1|1
1723516550000|2024-08-13 02:35:50|40702|40682|40697|40677|40702|40682|40697|40677|0
1723516560000|2024-08-13 02:36:00|40697.6|40677.6|40695.6|40675.6|40702|40682|40694.5|40674.5|1
1723516570000|2024-08-13 02:36:10|40695.1|40675.1|40697|40677|40697|40677|40692|40672|4
1723516580000|2024-08-13 02:36:20|40694.5|40674.5|40692.6|40672.6|40694.5|40674.5|40692.6|40672.6|0
1723516590000|2024-08-13 02:36:30|40694.5|40674.5|40692|40672|40694.5|40674.5|40692|40672|0
1723516610000|2024-08-13 02:36:50|40687.6|40667.6|40687.6|40667.6|40687.6|40667.6|40687.6|40667.6|0
1723516620000|2024-08-13 02:37:00|40692|40672|40687.6|40667.6|40692|40672|40687|40667|7
1723516630000|2024-08-13 02:37:10|40691.4|40671.4|40695.7|40675.7|40695.7|40675.7|40687.6|40667.6|9
1723516640000|2024-08-13 02:37:20|40697.6|40677.6|40697.6|40677.6|40697.6|40677.6|40697.6|40677.6|35
1723516650000|2024-08-13 02:37:30|40698.2|40678.2|40700.1|40680.1|40700.1|40680.1|40698.2|40678.2|8
1723516660000|2024-08-13 02:37:40|40699.5|40679.5|40702.6|40682.6|40702.6|40682.6|40697.6|40677.6|7
1723516670000|2024-08-13 02:37:50|40698.2|40678.2|40702|40682|40702|40682|40697.6|40677.6|3
1723516680000|2024-08-13 02:38:00|40698.2|40678.2|40697|40677|40698.2|40678.2|40695.7|40675.7|3
1723516690000|2024-08-13 02:38:10|40692.6|40672.6|40693.2|40673.2|40695.1|40675.1|40692|40672|2
1723516700000|2024-08-13 02:38:20|40700.1|40680.1|40698.2|40678.2|40700.1|40680.1|40698.2|40678.2|5
1723516710000|2024-08-13 02:38:30|40700.1|40680.1|40702|40682|40702|40682|40700.1|40680.1|2
1723516720000|2024-08-13 02:38:40|40703.9|40683.9|40702.6|40682.6|40706.4|40686.4|40702|40682|0
1723516730000|2024-08-13 02:38:50|40706.4|40686.4|40708.2|40688.2|40708.2|40688.2|40703.2|40683.2|0
1723516740000|2024-08-13 02:39:00|40725.7|40705.7|40727.6|40707.6|40732|40712|40725.7|40705.7|9
1723516750000|2024-08-13 02:39:10|40728.2|40708.2|40727.6|40707.6|40730.1|40710.1|40727.6|40707.6|3
1723516760000|2024-08-13 02:39:20|40727|40707|40727|40707|40729.5|40709.5|40725.1|40705.1|2
1723516770000|2024-08-13 02:39:30|40722.6|40702.6|40722.6|40702.6|40727|40707|40722.6|40702.6|2
1723516780000|2024-08-13 02:39:40|40724.5|40704.5|40722|40702|40724.5|40704.5|40722|40702|0
1723516790000|2024-08-13 02:39:50|40725.1|40705.1|40723.9|40703.9|40727|40707|40722|40702|3
1723516800000|2024-08-13 02:40:00|40722|40702|40720.1|40700.1|40724.5|40704.5|40719.5|40699.5|4
1723516810000|2024-08-13 02:40:10|40722|40702|40722|40702|40722.6|40702.6|40717.6|40697.6|2
1723516820000|2024-08-13 02:40:20|40720.1|40700.1|40722.6|40702.6|40722.6|40702.6|40718.2|40698.2|0
1723516830000|2024-08-13 02:40:30|40720.7|40700.7|40718.2|40698.2|40720.7|40700.7|40717|40697|4
1723516840000|2024-08-13 02:40:40|40720.1|40700.1|40722.6|40702.6|40722.6|40702.6|40720.1|40700.1|1
1723516850000|2024-08-13 02:40:50|40720.7|40700.7|40722.6|40702.6|40724.5|40704.5|40719.5|40699.5|2
1723516860000|2024-08-13 02:41:00|40724.5|40704.5|40732|40712|40732|40712|40724.5|40704.5|4
1723516870000|2024-08-13 02:41:10|40729.5|40709.5|40727|40707|40729.5|40709.5|40727|40707|0
1723516880000|2024-08-13 02:41:20|40724.5|40704.5|40727|40707|40727|40707|40724.5|40704.5|1
1723516890000|2024-08-13 02:41:30|40727.6|40707.6|40731.4|40711.4|40731.4|40711.4|40727.6|40707.6|2
1723516910000|2024-08-13 02:41:50|40733.9|40713.9|40744.5|40724.5|40744.5|40724.5|40733.9|40713.9|4
1723516920000|2024-08-13 02:42:00|40746.4|40726.4|40744.5|40724.5|40746.4|40726.4|40744.5|40724.5|0
1723516930000|2024-08-13 02:42:10|40746.4|40726.4|40747|40727|40748.9|40728.9|40746.4|40726.4|3
1723516940000|2024-08-13 02:42:20|40746.4|40726.4|40744.5|40724.5|40746.4|40726.4|40744.5|40724.5|0
1723516950000|2024-08-13 02:42:30|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|4
1723516970000|2024-08-13 02:42:50|40744.5|40724.5|40747|40727|40747|40727|40742|40722|0
1723516980000|2024-08-13 02:43:00|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|1
1723516990000|2024-08-13 02:43:10|40747|40727|40751.4|40731.4|40751.4|40731.4|40747|40727|2
1723517000000|2024-08-13 02:43:20|40749.5|40729.5|40752|40732|40752|40732|40749.5|40729.5|0
1723517010000|2024-08-13 02:43:30|||||||||1
1723517020000|2024-08-13 02:43:40|40753.9|40733.9|40752|40732|40753.9|40733.9|40752|40732|2
1723517030000|2024-08-13 02:43:50|40752.6|40732.6|40755.1|40735.1|40755.1|40735.1|40752.6|40732.6|0
1723517040000|2024-08-13 02:44:00|40752|40732|40757|40737|40757|40737|40752|40732|0
1723517050000|2024-08-13 02:44:10|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40753.9|40733.9|0
1723517060000|2024-08-13 02:44:20|40757|40737|40757|40737|40757|40737|40757|40737|2
1723517070000|2024-08-13 02:44:30|40758.9|40738.9|40759.5|40739.5|40759.5|40739.5|40757|40737|3
1723517080000|2024-08-13 02:44:40|40757.6|40737.6|40757|40737|40757.6|40737.6|40753.2|40733.2|0
1723517090000|2024-08-13 02:44:50|40757.6|40737.6|40757|40737|40757.6|40737.6|40752.6|40732.6|2
1723517100000|2024-08-13 02:45:00|40753.2|40733.2|40752.6|40732.6|40755.1|40735.1|40750.7|40730.7|0
1723517110000|2024-08-13 02:45:10|40752|40732|40750.1|40730.1|40752|40732|40750.1|40730.1|0
1723517120000|2024-08-13 02:45:20|40747.6|40727.6|40746.4|40726.4|40747.6|40727.6|40746.4|40726.4|1
1723517130000|2024-08-13 02:45:30|40744.5|40724.5|40735.1|40715.1|40744.5|40724.5|40735.1|40715.1|0
1723517140000|2024-08-13 02:45:40|40737|40717|40735.1|40715.1|40737|40717|40735.1|40715.1|0
1723517150000|2024-08-13 02:45:50|40737|40717|40745.7|40725.7|40745.7|40725.7|40737|40717|2
1723517160000|2024-08-13 02:46:00|40747.6|40727.6|40757.6|40737.6|40757.6|40737.6|40747.6|40727.6|1
1723517170000|2024-08-13 02:46:10|40758.2|40738.2|40763.2|40743.2|40767.6|40747.6|40758.2|40738.2|1
1723517180000|2024-08-13 02:46:20|40763.8|40743.8|40762.6|40742.6|40768.2|40748.2|40762.6|40742.6|0
1723517190000|2024-08-13 02:46:30|40758.8|40738.8|40748.2|40728.2|40758.8|40738.8|40748.2|40728.2|4
1723517200000|2024-08-13 02:46:40|40749.4|40729.4|40748.2|40728.2|40753.2|40733.2|40748.2|40728.2|1
1723517210000|2024-08-13 02:46:50|40748.8|40728.8|40748.8|40728.8|40753.2|40733.2|40746.3|40726.3|1
1723517220000|2024-08-13 02:47:00|40749.4|40729.4|40753.2|40733.2|40753.2|40733.2|40748.2|40728.2|1
1723517230000|2024-08-13 02:47:10|40753.8|40733.8|40758.8|40738.8|40758.8|40738.8|40753.8|40733.8|3
1723517240000|2024-08-13 02:47:20|40758.2|40738.2|40759.4|40739.4|40759.4|40739.4|40758.2|40738.2|2
1723517250000|2024-08-13 02:47:30|40761.3|40741.3|40758.8|40738.8|40763.2|40743.2|40758.2|40738.2|1
1723517260000|2024-08-13 02:47:40|40759.4|40739.4|40758.2|40738.2|40759.4|40739.4|40756.3|40736.3|0
1723517270000|2024-08-13 02:47:50|40754.4|40734.4|40754.4|40734.4|40758.2|40738.2|40754.4|40734.4|0
1723517280000|2024-08-13 02:48:00|40753.8|40733.8|40756.3|40736.3|40758.8|40738.8|40753.8|40733.8|1
1723517290000|2024-08-13 02:48:10|40754.4|40734.4|40746.9|40726.9|40754.4|40734.4|40746.9|40726.9|4
1723517300000|2024-08-13 02:48:20|40748.8|40728.8|40744.4|40724.4|40749.4|40729.4|40744.4|40724.4|2
1723517310000|2024-08-13 02:48:30|40748.2|40728.2|40743.8|40723.8|40748.8|40728.8|40743.8|40723.8|0
1723517320000|2024-08-13 02:48:40|40740|40720|40743.8|40723.8|40743.8|40723.8|40740|40720|0
1723517330000|2024-08-13 02:48:50|40740|40720|40740|40720|40743.8|40723.8|40740|40720|0
1723517340000|2024-08-13 02:49:00|40743.8|40723.8|40739.4|40719.4|40743.8|40723.8|40739.4|40719.4|0
1723517350000|2024-08-13 02:49:10|40738.2|40718.2|40728.8|40708.8|40738.2|40718.2|40728.8|40708.8|0
1723517360000|2024-08-13 02:49:20|40729.4|40709.4|40729.4|40709.4|40729.4|40709.4|40728.2|40708.2|0
1723517370000|2024-08-13 02:49:30|40728.2|40708.2|40728.8|40708.8|40733.2|40713.2|40728.2|40708.2|0
1723517380000|2024-08-13 02:49:40|40728.2|40708.2|40724.4|40704.4|40728.2|40708.2|40724.4|40704.4|3
1723517390000|2024-08-13 02:49:50|40728.2|40708.2|40723.8|40703.8|40728.2|40708.2|40723.8|40703.8|1
1723517400000|2024-08-13 02:50:00|40724.4|40704.4|40734.4|40714.4|40734.4|40714.4|40724.4|40704.4|10
1723517410000|2024-08-13 02:50:10|40738.2|40718.2|40738.8|40718.8|40738.8|40718.8|40738.2|40718.2|0
1723517420000|2024-08-13 02:50:20|40738.2|40718.2|40738.2|40718.2|40738.2|40718.2|40734.4|40714.4|3
1723517430000|2024-08-13 02:50:30|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|0
1723517440000|2024-08-13 02:50:40|40742.6|40722.6|40738.2|40718.2|40742.6|40722.6|40736.3|40716.3|0
1723517450000|2024-08-13 02:50:50|40739.4|40719.4|40738.2|40718.2|40743.2|40723.2|40738.2|40718.2|0
1723517460000|2024-08-13 02:51:00|40743.2|40723.2|40753.2|40733.2|40753.2|40733.2|40743.2|40723.2|0
1723517470000|2024-08-13 02:51:10|40748.2|40728.2|40743.2|40723.2|40748.2|40728.2|40743.2|40723.2|5
1723517480000|2024-08-13 02:51:20|40740.7|40720.7|40743.2|40723.2|40743.2|40723.2|40740.7|40720.7|4
1723517490000|2024-08-13 02:51:30|40738.8|40718.8|40739.4|40719.4|40741.3|40721.3|40738.2|40718.2|2
1723517500000|2024-08-13 02:51:40|40743.2|40723.2|40731.3|40711.3|40743.2|40723.2|40731.3|40711.3|2
1723517510000|2024-08-13 02:51:50|40733.2|40713.2|40738.2|40718.2|40738.2|40718.2|40731.3|40711.3|0
1723517520000|2024-08-13 02:52:00|40738.8|40718.8|40740.7|40720.7|40740.7|40720.7|40738.8|40718.8|5
1723517540000|2024-08-13 02:52:20|40738.8|40718.8|40738.2|40718.2|40738.8|40718.8|40738.2|40718.2|0
1723517550000|2024-08-13 02:52:30|40736.3|40716.3|40743.2|40723.2|40743.2|40723.2|40736.3|40716.3|5
1723517560000|2024-08-13 02:52:40|40742.6|40722.6|40740.7|40720.7|40742.6|40722.6|40740.7|40720.7|0
1723517570000|2024-08-13 02:52:50|40743.2|40723.2|40740.7|40720.7|40743.2|40723.2|40740.7|40720.7|0
1723517580000|2024-08-13 02:53:00|40743.2|40723.2|40745.7|40725.7|40745.7|40725.7|40740.7|40720.7|0
1723517590000|2024-08-13 02:53:10|40748.2|40728.2|40753.2|40733.2|40753.2|40733.2|40748.2|40728.2|1
1723517600000|2024-08-13 02:53:20|40755.7|40735.7|40758.2|40738.2|40758.2|40738.2|40753.2|40733.2|1
1723517610000|2024-08-13 02:53:30|40757.6|40737.6|40755.7|40735.7|40758.2|40738.2|40755.7|40735.7|3
1723517620000|2024-08-13 02:53:40|40758.2|40738.2|40763.8|40743.8|40765.7|40745.7|40758.2|40738.2|2
1723517630000|2024-08-13 02:53:50|40762.6|40742.6|40758.2|40738.2|40762.6|40742.6|40758.2|40738.2|1
1723517640000|2024-08-13 02:54:00|40755.7|40735.7|40753.8|40733.8|40758.2|40738.2|40753.8|40733.8|0
1723517650000|2024-08-13 02:54:10|40755.7|40735.7|40758.2|40738.2|40758.2|40738.2|40755.7|40735.7|0
1723517670000|2024-08-13 02:54:30|40757.6|40737.6|40743.8|40723.8|40757.6|40737.6|40743.8|40723.8|4
1723517680000|2024-08-13 02:54:40|40744.4|40724.4|40749.4|40729.4|40749.4|40729.4|40744.4|40724.4|1
1723517690000|2024-08-13 02:54:50|40748.8|40728.8|40744.4|40724.4|40748.8|40728.8|40744.4|40724.4|0
1723517700000|2024-08-13 02:55:00|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|0
1723517720000|2024-08-13 02:55:20|40742.5|40722.5|40733.2|40713.2|40742.5|40722.5|40729.4|40709.4|3
1723517730000|2024-08-13 02:55:30|40733.8|40713.8|40729.4|40709.4|40733.8|40713.8|40729.4|40709.4|1
1723517740000|2024-08-13 02:55:40|40728.8|40708.8|40733.8|40713.8|40733.8|40713.8|40728.2|40708.2|0
1723517750000|2024-08-13 02:55:50|40734.4|40714.4|40740.7|40720.7|40740.7|40720.7|40734.4|40714.4|0
1723517760000|2024-08-13 02:56:00|40741.3|40721.3|40743.2|40723.2|40744.4|40724.4|40739.4|40719.4|1
1723517770000|2024-08-13 02:56:10|40742.7|40722.7|40740.2|40720.2|40742.7|40722.7|40740.2|40720.2|0
1723517780000|2024-08-13 02:56:20|40740.7|40720.7|40746.3|40726.3|40746.3|40726.3|40736.3|40716.3|1
1723517790000|2024-08-13 02:56:30|40744.4|40724.4|40744.4|40724.4|40746.9|40726.9|40744.4|40724.4|0
1723517800000|2024-08-13 02:56:40|40741.3|40721.3|40739.4|40719.4|40741.3|40721.3|40739.4|40719.4|0
1723517810000|2024-08-13 02:56:50|40741.3|40721.3|40739.4|40719.4|40743.8|40723.8|40739.4|40719.4|0
1723517820000|2024-08-13 02:57:00|40740|40720|40739.4|40719.4|40741.3|40721.3|40739.4|40719.4|0
1723517830000|2024-08-13 02:57:10|40736.9|40716.9|40734.4|40714.4|40736.9|40716.9|40734.4|40714.4|1
1723517840000|2024-08-13 02:57:20|40727.5|40707.5|40731.9|40711.9|40731.9|40711.9|40727.5|40707.5|4
1723517850000|2024-08-13 02:57:30|40733.8|40713.8|40731.9|40711.9|40733.8|40713.8|40729.4|40709.4|0
1723517860000|2024-08-13 02:57:40|40732.5|40712.5|40734.4|40714.4|40734.4|40714.4|40732.5|40712.5|1
1723517870000|2024-08-13 02:57:50|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40734.4|40714.4|0
1723517880000|2024-08-13 02:58:00|40737.5|40717.5|40736.9|40716.9|40739.4|40719.4|40736.9|40716.9|0
1723517890000|2024-08-13 02:58:10|40734.4|40714.4|40714.4|40694.4|40739.4|40719.4|40712.5|40692.5|59
1723517900000|2024-08-13 02:58:20|40712.5|40692.5|40710|40690|40714.4|40694.4|40710|40690|0
1723517910000|2024-08-13 02:58:30|40713.8|40693.8|40710|40690|40713.8|40693.8|40710|40690|2
1723517920000|2024-08-13 02:58:40|40709.4|40689.4|40699.4|40679.4|40709.4|40689.4|40699.4|40679.4|3
1723517930000|2024-08-13 02:58:50|40700|40680|40703.2|40683.2|40703.8|40683.8|40700|40680|4
1723517940000|2024-08-13 02:59:00|40701.3|40681.3|40703.8|40683.8|40703.8|40683.8|40698.8|40678.8|1
1723517950000|2024-08-13 02:59:10|40701.3|40681.3|40703.3|40683.3|40703.3|40683.3|40700.8|40680.8|3
1723517960000|2024-08-13 02:59:20|40701.3|40681.3|40691.3|40671.3|40701.3|40681.3|40689.4|40669.4|7
1723517970000|2024-08-13 02:59:30|40690.8|40670.8|40691.3|40671.3|40691.3|40671.3|40690.8|40670.8|1
1723517980000|2024-08-13 02:59:40|40690.8|40670.8|40693.3|40673.3|40693.3|40673.3|40690.8|40670.8|2
1723517990000|2024-08-13 02:59:50|40698.3|40678.3|40693.3|40673.3|40698.3|40678.3|40693.3|40673.3|1
1723518000000|2024-08-13 03:00:00|40690.8|40670.8|40697.1|40677.1|40697.1|40677.1|40690.8|40670.8|5
1723518010000|2024-08-13 03:00:10|40695.2|40675.2|40698.3|40678.3|40698.3|40678.3|40693.3|40673.3|5
1723518020000|2024-08-13 03:00:20|40695.8|40675.8|40698.3|40678.3|40698.3|40678.3|40695.8|40675.8|2
1723518030000|2024-08-13 03:00:30|40698.8|40678.8|40708.3|40688.3|40708.3|40688.3|40698.8|40678.8|4
1723518040000|2024-08-13 03:00:40|40706.3|40686.3|40695.2|40675.2|40708.3|40688.3|40693.3|40673.3|27
1723518050000|2024-08-13 03:00:50|40697.1|40677.1|40705.2|40685.2|40705.2|40685.2|40697.1|40677.1|13
1723518060000|2024-08-13 03:01:00|40702.7|40682.7|40709.6|40689.6|40709.6|40689.6|40702.7|40682.7|0
1723518070000|2024-08-13 03:01:10|40709|40689|40714|40694|40714|40694|40709|40689|1
1723518080000|2024-08-13 03:01:20|40712.1|40692.1|40715.9|40695.9|40716.5|40696.5|40712.1|40692.1|1
1723518090000|2024-08-13 03:01:30|40716.5|40696.5|40720.2|40700.2|40720.2|40700.2|40716.5|40696.5|1
1723518100000|2024-08-13 03:01:40|40719.6|40699.6|40719|40699|40719.6|40699.6|40719|40699|2
1723518110000|2024-08-13 03:01:50|40719.6|40699.6|40719|40699|40720.2|40700.2|40719|40699|0
1723518120000|2024-08-13 03:02:00|40718.4|40698.4|40717.8|40697.8|40718.4|40698.4|40717.8|40697.8|3
1723518130000|2024-08-13 03:02:10|40715.9|40695.9|40709|40689|40715.9|40695.9|40705.9|40685.9|5
1723518140000|2024-08-13 03:02:20|40706.5|40686.5|40704|40684|40706.5|40686.5|40704|40684|0
1723518150000|2024-08-13 03:02:30|40702.1|40682.1|40706.5|40686.5|40706.5|40686.5|40701.5|40681.5|5
1723518160000|2024-08-13 03:02:40|40707.1|40687.1|40709|40689|40709|40689|40705.9|40685.9|1
1723518170000|2024-08-13 03:02:50|40707.1|40687.1|40706.5|40686.5|40711.5|40691.5|40706.5|40686.5|0
1723518180000|2024-08-13 03:03:00|40707.1|40687.1|40709.6|40689.6|40709.6|40689.6|40705.9|40685.9|24
1723518190000|2024-08-13 03:03:10|40709|40689|40716.5|40696.5|40716.5|40696.5|40707.1|40687.1|1
1723518200000|2024-08-13 03:03:20|40718.4|40698.4|40716.5|40696.5|40718.4|40698.4|40716.5|40696.5|1
1723518210000|2024-08-13 03:03:30|40717.1|40697.1|40724|40704|40724|40704|40717.1|40697.1|1
1723518220000|2024-08-13 03:03:40|40723.4|40703.4|40721.5|40701.5|40723.4|40703.4|40721.5|40701.5|3
1723518230000|2024-08-13 03:03:50|40722.1|40702.1|40715.9|40695.9|40722.1|40702.1|40714.6|40694.6|3
1723518240000|2024-08-13 03:04:00|40717.1|40697.1|40724|40704|40725.9|40705.9|40714|40694|4
1723518250000|2024-08-13 03:04:10|40725.9|40705.9|40727.1|40707.1|40727.1|40707.1|40722.7|40702.7|2
1723518260000|2024-08-13 03:04:20|40731.5|40711.5|40727.1|40707.1|40731.5|40711.5|40727.1|40707.1|0
1723518270000|2024-08-13 03:04:30|40729.6|40709.6|40731.5|40711.5|40731.5|40711.5|40727.1|40707.1|0
1723518280000|2024-08-13 03:04:40|40727.1|40707.1|40727.1|40707.1|40731.5|40711.5|40727.1|40707.1|1
1723518290000|2024-08-13 03:04:50|40726.5|40706.5|40722.1|40702.1|40727.1|40707.1|40722.1|40702.1|2
1723518300000|2024-08-13 03:05:00|40724|40704|40725.9|40705.9|40725.9|40705.9|40724|40704|0
1723518310000|2024-08-13 03:05:10|40726.5|40706.5|40741.5|40721.5|40741.5|40721.5|40726.5|40706.5|3
1723518320000|2024-08-13 03:05:20|40743.4|40723.4|40748.4|40728.4|40748.4|40728.4|40741.5|40721.5|3
1723518330000|2024-08-13 03:05:30|40746.5|40726.5|40744|40724|40748.4|40728.4|40742.1|40722.1|0
1723518340000|2024-08-13 03:05:40|40745.9|40725.9|40746.5|40726.5|40750.3|40730.3|40745.9|40725.9|0
1723518350000|2024-08-13 03:05:50|40744.6|40724.6|40742.1|40722.1|40746.5|40726.5|40742.1|40722.1|2
1723518360000|2024-08-13 03:06:00|40740.2|40720.2|40739|40719|40742.1|40722.1|40739|40719|2
1723518370000|2024-08-13 03:06:10|40741.5|40721.5|40752.1|40732.1|40756.5|40736.5|40741.5|40721.5|1
1723518380000|2024-08-13 03:06:20|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|0
1723518390000|2024-08-13 03:06:30|40752.1|40732.1|40751.5|40731.5|40752.1|40732.1|40747.1|40727.1|1
1723518400000|2024-08-13 03:06:40|40752.1|40732.1|40752.1|40732.1|40754|40734|40751.5|40731.5|1
1723518410000|2024-08-13 03:06:50|40750.9|40730.9|40742.1|40722.1|40751.5|40731.5|40741.5|40721.5|0
1723518420000|2024-08-13 03:07:00|40741.5|40721.5|40739|40719|40742.1|40722.1|40739|40719|2
1723518430000|2024-08-13 03:07:10|40737.1|40717.1|40725.2|40705.2|40737.1|40717.1|40725.2|40705.2|1
1723518440000|2024-08-13 03:07:20|40724.6|40704.6|40718.3|40698.3|40724.6|40704.6|40718.3|40698.3|0
1723518450000|2024-08-13 03:07:30|40722.1|40702.1|40719|40699|40722.1|40702.1|40719|40699|0
1723518460000|2024-08-13 03:07:40|40717.1|40697.1|40717.1|40697.1|40722.1|40702.1|40717.1|40697.1|0
1723518470000|2024-08-13 03:07:50|40720.9|40700.9|40720.2|40700.2|40722.1|40702.1|40717.1|40697.1|0
1723518480000|2024-08-13 03:08:00|40722.1|40702.1|40722.1|40702.1|40722.1|40702.1|40722.1|40702.1|0
1723518490000|2024-08-13 03:08:10|40721.5|40701.5|40722.1|40702.1|40722.1|40702.1|40717.1|40697.1|0
1723518500000|2024-08-13 03:08:20|40723.3|40703.3|40737.1|40717.1|40738.3|40718.3|40723.3|40703.3|9
1723518510000|2024-08-13 03:08:30|40736.5|40716.5|40732.1|40712.1|40736.5|40716.5|40732.1|40712.1|0
1723518520000|2024-08-13 03:08:40|40728.3|40708.3|40722.7|40702.7|40728.3|40708.3|40718.3|40698.3|1
1723518530000|2024-08-13 03:08:50|40723.3|40703.3|40727.1|40707.1|40728.3|40708.3|40723.3|40703.3|2
1723518540000|2024-08-13 03:09:00|40727.7|40707.7|40734.6|40714.6|40734.6|40714.6|40727.7|40707.7|3
1723518550000|2024-08-13 03:09:10|40736.5|40716.5|40732.7|40712.7|40737.1|40717.1|40732.7|40712.7|0
1723518560000|2024-08-13 03:09:20|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|1
1723518570000|2024-08-13 03:09:30|40728.3|40708.3|40723.3|40703.3|40728.3|40708.3|40723.3|40703.3|1
1723518580000|2024-08-13 03:09:40|40725.2|40705.2|40723.3|40703.3|40727.1|40707.1|40722.7|40702.7|0
1723518590000|2024-08-13 03:09:50|40722.7|40702.7|40720.2|40700.2|40723.3|40703.3|40720.2|40700.2|0
1723518600000|2024-08-13 03:10:00|40719.6|40699.6|40709|40689|40722.1|40702.1|40709|40689|4
1723518610000|2024-08-13 03:10:10|||||||||1
1723518620000|2024-08-13 03:10:20|40707.1|40687.1|40707.1|40687.1|40707.1|40687.1|40707.1|40687.1|1
1723518630000|2024-08-13 03:10:30|40707.7|40687.7|40707.7|40687.7|40707.7|40687.7|40707.1|40687.1|0
1723518640000|2024-08-13 03:10:40|40711.5|40691.5|40712.7|40692.7|40712.7|40692.7|40707.7|40687.7|1
1723518650000|2024-08-13 03:10:50|40713.3|40693.3|40712.7|40692.7|40717.1|40697.1|40712.7|40692.7|0
1723518660000|2024-08-13 03:11:00|40712.1|40692.1|40702.1|40682.1|40712.1|40692.1|40702.1|40682.1|2
1723518670000|2024-08-13 03:11:10|40704|40684|40711.5|40691.5|40711.5|40691.5|40704|40684|8
1723518680000|2024-08-13 03:11:20|40716|40696|40716|40696|40716|40696|40716|40696|4
1723518690000|2024-08-13 03:11:30|40717.1|40697.1|40717.1|40697.1|40717.1|40697.1|40717.1|40697.1|0
1723518700000|2024-08-13 03:11:40|40716|40696|40717.1|40697.1|40717.1|40697.1|40716|40696|0
1723518710000|2024-08-13 03:11:50|40719|40699|40726.5|40706.5|40726.5|40706.5|40719|40699|4
1723518720000|2024-08-13 03:12:00|40727.1|40707.1|40733.3|40713.3|40733.3|40713.3|40727.1|40707.1|4
1723518730000|2024-08-13 03:12:10|40732.7|40712.7|40732.1|40712.1|40736|40716|40732.1|40712.1|1
1723518740000|2024-08-13 03:12:20|40731|40711|40723.3|40703.3|40731|40711|40723.3|40703.3|0
1723518760000|2024-08-13 03:12:40|40722.7|40702.7|40729.1|40709.1|40731|40711|40718.3|40698.3|1
1723518770000|2024-08-13 03:12:50|40731|40711|40735.2|40715.2|40735.2|40715.2|40731|40711|0
1723518780000|2024-08-13 03:13:00|40734.1|40714.1|40732.1|40712.1|40734.1|40714.1|40732.1|40712.1|0
1723518790000|2024-08-13 03:13:10|40731.6|40711.6|40733.3|40713.3|40737.1|40717.1|40731.6|40711.6|1
1723518800000|2024-08-13 03:13:20|40737.1|40717.1|40737.1|40717.1|40739.1|40719.1|40732.1|40712.1|1
1723518810000|2024-08-13 03:13:30|40739.1|40719.1|40746|40726|40746|40726|40739.1|40719.1|1
1723518820000|2024-08-13 03:13:40|40747.9|40727.9|40752.1|40732.1|40752.1|40732.1|40747.9|40727.9|9
1723518830000|2024-08-13 03:13:50|40750.2|40730.2|40749.6|40729.6|40752.1|40732.1|40749.6|40729.6|2
1723518840000|2024-08-13 03:14:00|40751.6|40731.6|40766|40746|40766|40746|40747.1|40727.1|3
1723518850000|2024-08-13 03:14:10|40762.1|40742.1|40751|40731|40762.1|40742.1|40751|40731|2
1723518860000|2024-08-13 03:14:20|40752.1|40732.1|40756|40736|40756|40736|40751|40731|1
1723518870000|2024-08-13 03:14:30|40752.1|40732.1|40756.6|40736.6|40756.6|40736.6|40752.1|40732.1|0
1723518880000|2024-08-13 03:14:40|40760.4|40740.4|40756|40736|40760.4|40740.4|40756|40736|0
1723518900000|2024-08-13 03:15:00|40751.6|40731.6|40751|40731|40751.6|40731.6|40748.5|40728.5|0
1723518910000|2024-08-13 03:15:10|40747.1|40727.1|40751|40731|40751|40731|40746|40726|0
1723518920000|2024-08-13 03:15:20|40747.1|40727.1|40751|40731|40751|40731|40747.1|40727.1|1
1723518930000|2024-08-13 03:15:30|40751.6|40731.6|40761|40741|40761|40741|40751.6|40731.6|1
1723518940000|2024-08-13 03:15:40|40757.2|40737.2|40757.2|40737.2|40757.2|40737.2|40757.2|40737.2|2
1723518950000|2024-08-13 03:15:50|40755.2|40735.2|40761|40741|40761|40741|40755.2|40735.2|1
1723518960000|2024-08-13 03:16:00|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40761|40741|2
1723518970000|2024-08-13 03:16:10|40765.4|40745.4|40771|40751|40771|40751|40765.4|40745.4|1
1723518980000|2024-08-13 03:16:20|||||||||3
1723518990000|2024-08-13 03:16:30|40772.9|40752.9|40781|40761|40781|40761|40772.9|40752.9|4
1723519000000|2024-08-13 03:16:40|40779.1|40759.1|40776|40756|40779.1|40759.1|40776|40756|0
1723519010000|2024-08-13 03:16:50|40778.5|40758.5|40777.2|40757.2|40781|40761|40776|40756|1
1723519020000|2024-08-13 03:17:00|40781|40761|40767.2|40747.2|40781|40761|40767.2|40747.2|2
1723519030000|2024-08-13 03:17:10|40766.6|40746.6|40769.7|40749.7|40769.7|40749.7|40762.2|40742.2|0
1723519040000|2024-08-13 03:17:20|40771.6|40751.6|40771.6|40751.6|40772.2|40752.2|40771.6|40751.6|0
1723519050000|2024-08-13 03:17:30|40769.7|40749.7|40767.7|40747.7|40769.7|40749.7|40767.7|40747.7|3
1723519060000|2024-08-13 03:17:40|40769.7|40749.7|40771|40751|40771|40751|40766|40746|0
1723519070000|2024-08-13 03:17:50|40767.2|40747.2|40769.1|40749.1|40771|40751|40765.2|40745.2|0
1723519080000|2024-08-13 03:18:00|40769.7|40749.7|40769.1|40749.1|40769.7|40749.7|40769.1|40749.1|0
1723519090000|2024-08-13 03:18:10|40769.7|40749.7|40776|40756|40776|40756|40769.1|40749.1|1
1723519100000|2024-08-13 03:18:20|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|0
1723519110000|2024-08-13 03:18:30|40777.2|40757.2|40776|40756|40777.2|40757.2|40776|40756|0
1723519120000|2024-08-13 03:18:40|40774.1|40754.1|40767.2|40747.2|40774.1|40754.1|40767.2|40747.2|1
1723519130000|2024-08-13 03:18:50|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|0
1723519140000|2024-08-13 03:19:00|40767.2|40747.2|40769.1|40749.1|40769.1|40749.1|40766|40746|0
1723519150000|2024-08-13 03:19:10|40771|40751|40767.2|40747.2|40771|40751|40766|40746|3
1723519160000|2024-08-13 03:19:20|40766|40746|40766|40746|40769.1|40749.1|40766|40746|0
1723519170000|2024-08-13 03:19:30|40767.2|40747.2|40771|40751|40771|40751|40767.2|40747.2|0
1723519180000|2024-08-13 03:19:40|40767.2|40747.2|40771|40751|40771|40751|40767.2|40747.2|0
1723519190000|2024-08-13 03:19:50|40767.2|40747.2|40764.1|40744.1|40767.2|40747.2|40764.1|40744.1|2
1723519200000|2024-08-13 03:20:00|40762.2|40742.2|40759.1|40739.1|40762.2|40742.2|40759.1|40739.1|0
1723519210000|2024-08-13 03:20:10|40756|40736|40753.5|40733.5|40756|40736|40753.5|40733.5|0
1723519220000|2024-08-13 03:20:20|40756|40736|40751|40731|40756|40736|40750.4|40730.4|1
1723519230000|2024-08-13 03:20:30|40750.4|40730.4|40754.8|40734.8|40754.8|40734.8|40750.4|40730.4|2
1723519240000|2024-08-13 03:20:40|40751|40731|40756|40736|40756|40736|40751|40731|0
1723519250000|2024-08-13 03:20:50|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|40751.6|40731.6|0
1723519260000|2024-08-13 03:21:00|40753.5|40733.5|40751|40731|40753.5|40733.5|40751|40731|0
1723519270000|2024-08-13 03:21:10|40749.1|40729.1|40747.2|40727.2|40749.1|40729.1|40746.6|40726.6|0
1723519280000|2024-08-13 03:21:20|40746|40726|40751|40731|40751.6|40731.6|40746|40726|0
1723519290000|2024-08-13 03:21:30|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|0
1723519300000|2024-08-13 03:21:40|40747.2|40727.2|40741|40721|40747.2|40727.2|40741|40721|1
1723519310000|2024-08-13 03:21:50|40739.8|40719.8|40741|40721|40741|40721|40739.8|40719.8|0
1723519320000|2024-08-13 03:22:00|40738.5|40718.5|40741|40721|40741|40721|40737.9|40717.9|0
1723519330000|2024-08-13 03:22:10|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|1
1723519340000|2024-08-13 03:22:20|40746|40726|40744.1|40724.1|40746|40726|40744.1|40724.1|0
1723519350000|2024-08-13 03:22:30|40742.2|40722.2|40741|40721|40742.2|40722.2|40741|40721|0
1723519370000|2024-08-13 03:22:50|40741.6|40721.6|40746.6|40726.6|40746.6|40726.6|40741.6|40721.6|0
1723519380000|2024-08-13 03:23:00|40746|40726|40746|40726|40746|40726|40746|40726|0
1723519390000|2024-08-13 03:23:10|40747.2|40727.2|40749.1|40729.1|40749.1|40729.1|40747.2|40727.2|0
1723519400000|2024-08-13 03:23:20|40751|40731|40752.2|40732.2|40752.2|40732.2|40751|40731|0
1723519410000|2024-08-13 03:23:30|40751.6|40731.6|40751|40731|40751.6|40731.6|40751|40731|0
1723519420000|2024-08-13 03:23:40|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|0
1723519430000|2024-08-13 03:23:50|40747.2|40727.2|40745.3|40725.3|40747.2|40727.2|40745.3|40725.3|0
1723519440000|2024-08-13 03:24:00|40744.7|40724.7|40736.6|40716.6|40744.7|40724.7|40736.6|40716.6|2
1723519450000|2024-08-13 03:24:10|40736|40716|40736|40716|40737.2|40717.2|40736|40716|0
1723519460000|2024-08-13 03:24:20|40737.2|40717.2|40739.1|40719.1|40739.1|40719.1|40737.2|40717.2|0
1723519470000|2024-08-13 03:24:30|40737.2|40717.2|40737.2|40717.2|40741|40721|40737.2|40717.2|0
1723519480000|2024-08-13 03:24:40|40736|40716|40741.6|40721.6|40741.6|40721.6|40736|40716|2
1723519490000|2024-08-13 03:24:50|40743.5|40723.5|40743.5|40723.5|40743.5|40723.5|40743.5|40723.5|2
1723519500000|2024-08-13 03:25:00|40745.4|40725.4|40746|40726|40747.2|40727.2|40745.4|40725.4|2
1723519510000|2024-08-13 03:25:10|40747.2|40727.2|40746|40726|40747.2|40727.2|40746|40726|0
1723519520000|2024-08-13 03:25:20|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|1
1723519530000|2024-08-13 03:25:30|40746|40726|40741|40721|40746|40726|40741|40721|0
1723519540000|2024-08-13 03:25:40|40737.2|40717.2|40737.2|40717.2|40741|40721|40736|40716|0
1723519550000|2024-08-13 03:25:50|40736|40716|40736.6|40716.6|40737.2|40717.2|40736|40716|0
1723519560000|2024-08-13 03:26:00|40738.5|40718.5|40722.2|40702.2|40739.1|40719.1|40722.2|40702.2|5
1723519570000|2024-08-13 03:26:10|40721|40701|40721|40701|40721|40701|40717.2|40697.2|6
1723519580000|2024-08-13 03:26:20|40717.2|40697.2|40711|40691|40717.2|40697.2|40711|40691|3
1723519590000|2024-08-13 03:26:30|40708.5|40688.5|40711|40691|40711|40691|40706.6|40686.6|1
1723519600000|2024-08-13 03:26:40|40706|40686|40706|40686|40706|40686|40706|40686|4
1723519610000|2024-08-13 03:26:50|40704.1|40684.1|40703.5|40683.5|40704.1|40684.1|40703.5|40683.5|1
1723519620000|2024-08-13 03:27:00|40701|40681|40699.1|40679.1|40701.6|40681.6|40699.1|40679.1|3
1723519630000|2024-08-13 03:27:10|40698.5|40678.5|40701|40681|40701|40681|40696.6|40676.6|2
1723519640000|2024-08-13 03:27:20|40701.6|40681.6|40701.6|40681.6|40704.1|40684.1|40701|40681|0
1723519650000|2024-08-13 03:27:30|40701|40681|40706.6|40686.6|40706.6|40686.6|40701|40681|0
1723519660000|2024-08-13 03:27:40|40707.2|40687.2|40716.6|40696.6|40716.6|40696.6|40707.2|40687.2|0
1723519670000|2024-08-13 03:27:50|40720.4|40700.4|40717.2|40697.2|40721|40701|40716.6|40696.6|0
1723519680000|2024-08-13 03:28:00|40715.3|40695.3|40716.6|40696.6|40717.2|40697.2|40712.8|40692.8|0
1723519690000|2024-08-13 03:28:10|40718.5|40698.5|40725.5|40705.5|40725.5|40705.5|40716.6|40696.6|5
1723519700000|2024-08-13 03:28:20|40723.5|40703.5|40717.2|40697.2|40725.5|40705.5|40717.2|40697.2|2
1723519710000|2024-08-13 03:28:30|40715.3|40695.3|40714.7|40694.7|40715.3|40695.3|40714.7|40694.7|0
1723519720000|2024-08-13 03:28:40|40713.5|40693.5|40698|40678|40714.1|40694.1|40698|40678|53
1723519730000|2024-08-13 03:28:50|40696|40676|40696.6|40676.6|40696.6|40676.6|40696|40676|7
1723519740000|2024-08-13 03:29:00|40694.1|40674.1|40692.2|40672.2|40694.1|40674.1|40692.2|40672.2|1
1723519750000|2024-08-13 03:29:10|40688.4|40668.4|40681|40661|40688.4|40668.4|40676.6|40656.6|4
1723519760000|2024-08-13 03:29:20|40682.2|40662.2|40691|40671|40691|40671|40682.2|40662.2|0
1723519780000|2024-08-13 03:29:40|40687.2|40667.2|40691|40671|40691|40671|40686|40666|0
1723519790000|2024-08-13 03:29:50|40694.9|40674.9|40691|40671|40694.9|40674.9|40691|40671|4
1723519800000|2024-08-13 03:30:00|40689.1|40669.1|40691.6|40671.6|40691.6|40671.6|40689.1|40669.1|4
1723519810000|2024-08-13 03:30:10|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|4
1723519820000|2024-08-13 03:30:20|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|2
1723519830000|2024-08-13 03:30:30|40696.6|40676.6|40701.6|40681.6|40701.6|40681.6|40696.6|40676.6|2
1723519840000|2024-08-13 03:30:40|40703.5|40683.5|40704.7|40684.7|40706.6|40686.6|40703.5|40683.5|2
1723519850000|2024-08-13 03:30:50|40702.8|40682.8|40704.7|40684.7|40704.7|40684.7|40702.8|40682.8|2
1723519860000|2024-08-13 03:31:00|40706.6|40686.6|40707.2|40687.2|40707.2|40687.2|40706|40686|0
1723519870000|2024-08-13 03:31:10|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|2
1723519890000|2024-08-13 03:31:30|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|1
1723519900000|2024-08-13 03:31:40|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|0
1723519910000|2024-08-13 03:31:50|40707.2|40687.2|40707.2|40687.2|40711.1|40691.1|40707.2|40687.2|1
1723519920000|2024-08-13 03:32:00|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|40706.6|40686.6|0
1723519930000|2024-08-13 03:32:10|40707.2|40687.2|40709.7|40689.7|40709.7|40689.7|40707.2|40687.2|0
1723519940000|2024-08-13 03:32:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|1
1723519960000|2024-08-13 03:32:40|40711.1|40691.1|40711.6|40691.6|40711.6|40691.6|40707.2|40687.2|0
1723519970000|2024-08-13 03:32:50|40709.7|40689.7|40712.2|40692.2|40712.2|40692.2|40709.7|40689.7|3
1723519980000|2024-08-13 03:33:00|40714.1|40694.1|40712.2|40692.2|40714.1|40694.1|40712.2|40692.2|0
1723519990000|2024-08-13 03:33:10|40714.1|40694.1|40718.6|40698.6|40718.6|40698.6|40714.1|40694.1|5
1723520000000|2024-08-13 03:33:20|40716.6|40696.6|40721.6|40701.6|40721.6|40701.6|40716.6|40696.6|0
1723520040000|2024-08-13 03:34:00|40721.1|40701.1|40719.1|40699.1|40721.1|40701.1|40719.1|40699.1|1
1723520050000|2024-08-13 03:34:10|40717.2|40697.2|40711.1|40691.1|40717.2|40697.2|40711.1|40691.1|4
1723520060000|2024-08-13 03:34:20|40711.6|40691.6|40716.1|40696.1|40716.1|40696.1|40711.6|40691.6|0
1723520080000|2024-08-13 03:34:40|40716.6|40696.6|40712.2|40692.2|40717.2|40697.2|40712.2|40692.2|0
1723520090000|2024-08-13 03:34:50|40716.1|40696.1|40712.2|40692.2|40717.2|40697.2|40712.2|40692.2|0
1723520100000|2024-08-13 03:35:00|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|0
1723520110000|2024-08-13 03:35:10|40712.2|40692.2|40712.2|40692.2|40714.2|40694.2|40712.2|40692.2|1
1723520120000|2024-08-13 03:35:20|40714.2|40694.2|40711.7|40691.7|40716.1|40696.1|40711.7|40691.7|0
1723520130000|2024-08-13 03:35:30|40712.2|40692.2|40716.1|40696.1|40716.1|40696.1|40712.2|40692.2|0
1723520150000|2024-08-13 03:35:50|40714.2|40694.2|40716.1|40696.1|40716.1|40696.1|40714.2|40694.2|0
1723520160000|2024-08-13 03:36:00|40712.2|40692.2|40709.7|40689.7|40716.1|40696.1|40709.7|40689.7|2
1723520170000|2024-08-13 03:36:10|40707.8|40687.8|40709.7|40689.7|40709.7|40689.7|40707.2|40687.2|0
1723520180000|2024-08-13 03:36:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|0
1723520190000|2024-08-13 03:36:30|40707.8|40687.8|40707.2|40687.2|40707.8|40687.8|40707.2|40687.2|1
1723520200000|2024-08-13 03:36:40|40705.3|40685.3|40707.8|40687.8|40707.8|40687.8|40705.3|40685.3|1
1723520210000|2024-08-13 03:36:50|40707.2|40687.2|40707.8|40687.8|40707.8|40687.8|40707.2|40687.2|0
1723520220000|2024-08-13 03:37:00|40709.7|40689.7|40711.7|40691.7|40712.2|40692.2|40707.8|40687.8|0
1723520230000|2024-08-13 03:37:10|40712.2|40692.2|40707.2|40687.2|40712.2|40692.2|40707.2|40687.2|1
1723520240000|2024-08-13 03:37:20|40707.8|40687.8|40709.7|40689.7|40709.7|40689.7|40707.8|40687.8|0
1723520250000|2024-08-13 03:37:30|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|0
1723520260000|2024-08-13 03:37:40|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|40711.7|40691.7|0
1723520270000|2024-08-13 03:37:50|40711.7|40691.7|40709.7|40689.7|40711.7|40691.7|40709.7|40689.7|0
1723520280000|2024-08-13 03:38:00|40711.7|40691.7|40711.7|40691.7|40712.2|40692.2|40711.7|40691.7|0
1723520290000|2024-08-13 03:38:10|40709.7|40689.7|40707.3|40687.3|40709.7|40689.7|40707.2|40687.2|1
1723520300000|2024-08-13 03:38:20|40706.7|40686.7|40706.7|40686.7|40706.7|40686.7|40706.7|40686.7|0
1723520310000|2024-08-13 03:38:30|40707.3|40687.3|40707.3|40687.3|40709.2|40689.2|40707.3|40687.3|0
1723520320000|2024-08-13 03:38:40|40710.9|40690.9|40716.1|40696.1|40716.7|40696.7|40710.9|40690.9|7
1723520340000|2024-08-13 03:39:00|40714.2|40694.2|40711.7|40691.7|40714.2|40694.2|40711.7|40691.7|2
1723520360000|2024-08-13 03:39:20|40712.3|40692.3|40712.3|40692.3|40712.3|40692.3|40712.3|40692.3|0
1723520370000|2024-08-13 03:39:30|||||||||1
1723520380000|2024-08-13 03:39:40|40712.8|40692.8|40716.7|40696.7|40717.3|40697.3|40712.8|40692.8|0
1723520390000|2024-08-13 03:39:50|40717.3|40697.3|40716.1|40696.1|40717.3|40697.3|40712.3|40692.3|2
1723520410000|2024-08-13 03:40:10|40712.3|40692.3|40716.1|40696.1|40716.1|40696.1|40712.3|40692.3|1
1723520420000|2024-08-13 03:40:20|40716.7|40696.7|40716.7|40696.7|40716.7|40696.7|40716.7|40696.7|0
1723520450000|2024-08-13 03:40:50|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|0
1723520460000|2024-08-13 03:41:00|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|0
1723520470000|2024-08-13 03:41:10|40719.8|40699.8|40719.2|40699.2|40721.7|40701.7|40719.2|40699.2|1
1723520480000|2024-08-13 03:41:20|40717.3|40697.3|40716.7|40696.7|40717.3|40697.3|40716.7|40696.7|0
1723520490000|2024-08-13 03:41:30|40716.1|40696.1|40713|40693|40716.1|40696.1|40713|40693|1
1723520500000|2024-08-13 03:41:40|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|40713.6|40693.6|0
1723520520000|2024-08-13 03:42:00|40715.5|40695.5|40718|40698|40718|40698|40715.5|40695.5|1
1723520540000|2024-08-13 03:42:20|40716.1|40696.1|40718|40698|40718|40698|40716.1|40696.1|0
1723520550000|2024-08-13 03:42:30|40716.1|40696.1|40718|40698|40718|40698|40716.1|40696.1|0
1723520570000|2024-08-13 03:42:50|40716.1|40696.1|40718|40698|40718|40698|40716.1|40696.1|0
1723520580000|2024-08-13 03:43:00|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|0
1723520590000|2024-08-13 03:43:10|40718|40698|40721.1|40701.1|40721.1|40701.1|40718|40698|2
1723520610000|2024-08-13 03:43:30|||||||||1
1723520630000|2024-08-13 03:43:50|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|0
1723520640000|2024-08-13 03:44:00|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|40721.1|40701.1|0
1723520650000|2024-08-13 03:44:10|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|40716.1|40696.1|0
1723520660000|2024-08-13 03:44:20|40716.7|40696.7|40716.1|40696.1|40721.1|40701.1|40716.1|40696.1|1
1723520700000|2024-08-13 03:45:00|40716.7|40696.7|40716.1|40696.1|40716.7|40696.7|40716.1|40696.1|0
1723520760000|2024-08-13 03:46:00|40714.2|40694.2|40716.1|40696.1|40716.1|40696.1|40714.2|40694.2|0
1723520770000|2024-08-13 03:46:10|40716.7|40696.7|40719.2|40699.2|40719.2|40699.2|40716.7|40696.7|0
1723520780000|2024-08-13 03:46:20|40724.2|40704.2|40724.2|40704.2|40726.1|40706.1|40721.1|40701.1|0
1723520790000|2024-08-13 03:46:30|40723.6|40703.6|40721.1|40701.1|40723.6|40703.6|40721.1|40701.1|0
1723520800000|2024-08-13 03:46:40|40721.7|40701.7|40724.2|40704.2|40724.2|40704.2|40721.1|40701.1|0
1723520810000|2024-08-13 03:46:50|40726.1|40706.1|40721.1|40701.1|40726.1|40706.1|40721.1|40701.1|0
1723520820000|2024-08-13 03:47:00|40724.2|40704.2|40721.1|40701.1|40724.2|40704.2|40721.1|40701.1|0
1723520830000|2024-08-13 03:47:10|40724.2|40704.2|40726.1|40706.1|40726.1|40706.1|40724.2|40704.2|0
1723520850000|2024-08-13 03:47:30|40725.5|40705.5|40721.1|40701.1|40725.5|40705.5|40721.1|40701.1|0
1723520860000|2024-08-13 03:47:40|40725|40705|40726.1|40706.1|40726.1|40706.1|40725|40705|4
1723520870000|2024-08-13 03:47:50|40728|40708|40726.1|40706.1|40730|40710|40726.1|40706.1|0
1723520880000|2024-08-13 03:48:00|40728|40708|40726.1|40706.1|40729.2|40709.2|40726.1|40706.1|1
1723520890000|2024-08-13 03:48:10|40725.5|40705.5|40725.5|40705.5|40725.5|40705.5|40725.5|40705.5|0
1723520920000|2024-08-13 03:48:40|40725|40705|40722.3|40702.3|40725|40705|40721.1|40701.1|4
1723520930000|2024-08-13 03:48:50|40724.2|40704.2|40724.8|40704.8|40727.3|40707.3|40724.2|40704.2|3
1723520940000|2024-08-13 03:49:00|40726.7|40706.7|40724.8|40704.8|40726.7|40706.7|40724.8|40704.8|0
1723520950000|2024-08-13 03:49:10|40722.9|40702.9|40724.8|40704.8|40726.7|40706.7|40722.9|40702.9|0
1723520960000|2024-08-13 03:49:20|40722.9|40702.9|40722.9|40702.9|40722.9|40702.9|40722.9|40702.9|0
1723520970000|2024-08-13 03:49:30|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|40722.3|40702.3|0
1723521000000|2024-08-13 03:50:00|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|1
1723521020000|2024-08-13 03:50:20|40721.1|40701.1|40721.1|40701.1|40721.7|40701.7|40721.1|40701.1|0
1723521030000|2024-08-13 03:50:30|40719.2|40699.2|40721.1|40701.1|40721.1|40701.1|40719.2|40699.2|0
1723521040000|2024-08-13 03:50:40|40721.7|40701.7|40721.1|40701.1|40721.7|40701.7|40721.1|40701.1|0
1723521050000|2024-08-13 03:50:50|40721.7|40701.7|40724.2|40704.2|40724.2|40704.2|40721.7|40701.7|1
1723521060000|2024-08-13 03:51:00|40722.3|40702.3|40726.1|40706.1|40726.1|40706.1|40722.3|40702.3|1
1723521070000|2024-08-13 03:51:10|40724.2|40704.2|40726.1|40706.1|40726.1|40706.1|40722.3|40702.3|0
1723521080000|2024-08-13 03:51:20|40724.2|40704.2|40726.1|40706.1|40726.1|40706.1|40724.2|40704.2|0
1723521090000|2024-08-13 03:51:30|40724.2|40704.2|40722.3|40702.3|40724.2|40704.2|40722.3|40702.3|0
1723521100000|2024-08-13 03:51:40|40721.7|40701.7|40721.1|40701.1|40722.3|40702.3|40721.1|40701.1|0
1723521130000|2024-08-13 03:52:10|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|0
1723521140000|2024-08-13 03:52:20|40717.3|40697.3|40719.2|40699.2|40719.2|40699.2|40717.3|40697.3|5
1723521180000|2024-08-13 03:53:00|||||||||2
1723521190000|2024-08-13 03:53:10|40717.3|40697.3|40716.7|40696.7|40717.3|40697.3|40716.7|40696.7|0
1723521200000|2024-08-13 03:53:20|40716.1|40696.1|40712.3|40692.3|40716.1|40696.1|40712.3|40692.3|2
1723521210000|2024-08-13 03:53:30|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|1
1723521230000|2024-08-13 03:53:50|40709.8|40689.8|40711.7|40691.7|40711.7|40691.7|40707.9|40687.9|0
1723521240000|2024-08-13 03:54:00|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|0
1723521270000|2024-08-13 03:54:30|40711.7|40691.7|40711.2|40691.2|40711.7|40691.7|40711.2|40691.2|0
1723521290000|2024-08-13 03:54:50|40711.7|40691.7|40711.2|40691.2|40711.7|40691.7|40711.2|40691.2|0
1723521300000|2024-08-13 03:55:00|40709.2|40689.2|40709.2|40689.2|40709.2|40689.2|40709.2|40689.2|0
1723521310000|2024-08-13 03:55:10|40707.3|40687.3|40709.2|40689.2|40709.2|40689.2|40707.3|40687.3|0
1723521320000|2024-08-13 03:55:20|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|0
1723521330000|2024-08-13 03:55:30|||||||||2
1723521340000|2024-08-13 03:55:40|40706.7|40686.7|40709.2|40689.2|40709.2|40689.2|40706.7|40686.7|0
1723521350000|2024-08-13 03:55:50|40707.3|40687.3|40707.3|40687.3|40709.2|40689.2|40707.3|40687.3|0
1723521360000|2024-08-13 03:56:00|40709.2|40689.2|40709.2|40689.2|40709.2|40689.2|40707.3|40687.3|0
1723521370000|2024-08-13 03:56:10|40706.7|40686.7|40709.2|40689.2|40709.2|40689.2|40706.7|40686.7|0
1723521380000|2024-08-13 03:56:20|40707.3|40687.3|40706.7|40686.7|40709.2|40689.2|40706.7|40686.7|0
1723521390000|2024-08-13 03:56:30|40709.2|40689.2|40706.7|40686.7|40709.2|40689.2|40706.7|40686.7|0
1723521400000|2024-08-13 03:56:40|40707.3|40687.3|40706.7|40686.7|40709.2|40689.2|40706.7|40686.7|0
1723521410000|2024-08-13 03:56:50|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|0
1723521430000|2024-08-13 03:57:10|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|0
1723521440000|2024-08-13 03:57:20|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|0
1723521460000|2024-08-13 03:57:40|40703.7|40683.7|40703.7|40683.7|40703.7|40683.7|40701.8|40681.8|0
1723521470000|2024-08-13 03:57:50|40704.3|40684.3|40702.3|40682.3|40704.3|40684.3|40702.3|40682.3|1
1723521480000|2024-08-13 03:58:00|40701.8|40681.8|40702.3|40682.3|40702.3|40682.3|40701.8|40681.8|1
1723521490000|2024-08-13 03:58:10|40699.8|40679.8|40699.8|40679.8|40699.8|40679.8|40699.8|40679.8|0
1723521500000|2024-08-13 03:58:20|40702.3|40682.3|40699.3|40679.3|40702.3|40682.3|40697.3|40677.3|1
1723521510000|2024-08-13 03:58:30|40697.3|40677.3|40698.7|40678.7|40699.3|40679.3|40697.3|40677.3|0
1723521530000|2024-08-13 03:58:50|40699.3|40679.3|40698.7|40678.7|40699.3|40679.3|40698.7|40678.7|0
1723521540000|2024-08-13 03:59:00|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|40699.3|40679.3|0
1723521550000|2024-08-13 03:59:10|40697.3|40677.3|40697.3|40677.3|40697.3|40677.3|40697.3|40677.3|0
1723521560000|2024-08-13 03:59:20|40699.3|40679.3|40697.3|40677.3|40699.3|40679.3|40697.3|40677.3|0
1723521570000|2024-08-13 03:59:30|40696.8|40676.8|40694.8|40674.8|40696.8|40676.8|40694.8|40674.8|0
1723521580000|2024-08-13 03:59:40|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|0
1723521590000|2024-08-13 03:59:50|40694.8|40674.8|40694.8|40674.8|40697.3|40677.3|40694.8|40674.8|1
1723521600000|2024-08-13 04:00:00|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|0
1723521610000|2024-08-13 04:00:10|40694.8|40674.8|40694.8|40674.8|40694.8|40674.8|40694.8|40674.8|0
1723521620000|2024-08-13 04:00:20|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|40696.8|40676.8|0
1723521640000|2024-08-13 04:00:40|40697.3|40677.3|40699.3|40679.3|40699.3|40679.3|40697.3|40677.3|2
1723521660000|2024-08-13 04:01:00|40701.2|40681.2|40704.3|40684.3|40704.3|40684.3|40701.2|40681.2|2
1723521670000|2024-08-13 04:01:10|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|0
1723521770000|2024-08-13 04:02:50|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|5
1723521780000|2024-08-13 04:03:00|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|0
1723521790000|2024-08-13 04:03:10|40708.7|40688.7|40706.8|40686.8|40708.7|40688.7|40706.8|40686.8|0
1723521800000|2024-08-13 04:03:20|||||||||1
1723521810000|2024-08-13 04:03:30|40708.7|40688.7|40706.8|40686.8|40708.7|40688.7|40706.8|40686.8|0
1723521830000|2024-08-13 04:03:50|40707.4|40687.4|40711.2|40691.2|40711.2|40691.2|40707.4|40687.4|2
1723521840000|2024-08-13 04:04:00|40711.8|40691.8|40713.7|40693.7|40713.7|40693.7|40711.8|40691.8|1
1723521850000|2024-08-13 04:04:10|40711.8|40691.8|40715.6|40695.6|40715.6|40695.6|40711.8|40691.8|2
1723521870000|2024-08-13 04:04:30|40713.7|40693.7|40715.6|40695.6|40716.2|40696.2|40713.7|40693.7|1
1723521880000|2024-08-13 04:04:40|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|0
1723521890000|2024-08-13 04:04:50|40715.6|40695.6|40716.2|40696.2|40716.2|40696.2|40713.7|40693.7|1
1723521900000|2024-08-13 04:05:00|40713.7|40693.7|40711.8|40691.8|40713.7|40693.7|40711.8|40691.8|0
1723521940000|2024-08-13 04:05:40|40713.7|40693.7|40713.7|40693.7|40713.7|40693.7|40711.8|40691.8|1
1723521950000|2024-08-13 04:05:50|40711.8|40691.8|40711.2|40691.2|40711.8|40691.8|40711.2|40691.2|1
1723521970000|2024-08-13 04:06:10|40709.3|40689.3|40709.3|40689.3|40709.3|40689.3|40709.3|40689.3|0
1723522030000|2024-08-13 04:07:10|40711.2|40691.2|40709.3|40689.3|40711.2|40691.2|40709.3|40689.3|0
1723522040000|2024-08-13 04:07:20|40711.2|40691.2|40709.3|40689.3|40711.2|40691.2|40709.3|40689.3|0
1723522060000|2024-08-13 04:07:40|40711.2|40691.2|40714.3|40694.3|40714.3|40694.3|40711.2|40691.2|0
1723522110000|2024-08-13 04:08:30|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|0
1723522120000|2024-08-13 04:08:40|40714.3|40694.3|40716.2|40696.2|40716.2|40696.2|40714.3|40694.3|0
1723522150000|2024-08-13 04:09:10|40714.3|40694.3|40704.3|40684.3|40714.3|40694.3|40704.3|40684.3|3
1723522160000|2024-08-13 04:09:20|40702.4|40682.4|40702.4|40682.4|40702.4|40682.4|40702.4|40682.4|0
1723522170000|2024-08-13 04:09:30|40704.3|40684.3|40701.8|40681.8|40704.3|40684.3|40699.9|40679.9|1
1723522190000|2024-08-13 04:09:50|40702.4|40682.4|40699.3|40679.3|40702.4|40682.4|40699.3|40679.3|1
1723522200000|2024-08-13 04:10:00|40698.7|40678.7|40699.3|40679.3|40699.3|40679.3|40696.8|40676.8|0
1723522210000|2024-08-13 04:10:10|40697.4|40677.4|40696.8|40676.8|40699.3|40679.3|40696.8|40676.8|0
1723522230000|2024-08-13 04:10:30|40699.3|40679.3|40701.2|40681.2|40701.2|40681.2|40698.7|40678.7|1
1723522250000|2024-08-13 04:10:50|40696.2|40676.2|40696.2|40676.2|40696.2|40676.2|40696.2|40676.2|5
1723522260000|2024-08-13 04:11:00|40695.6|40675.6|40693.1|40673.1|40695.6|40675.6|40693.1|40673.1|3
1723522280000|2024-08-13 04:11:20|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|0
1723522300000|2024-08-13 04:11:40|40690.6|40670.6|40691.2|40671.2|40691.2|40671.2|40689.3|40669.3|0
1723522310000|2024-08-13 04:11:50|40689.3|40669.3|40689.3|40669.3|40689.3|40669.3|40689.3|40669.3|1
1723522320000|2024-08-13 04:12:00|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|40691.2|40671.2|0
1723522340000|2024-08-13 04:12:20|40691.8|40671.8|40689.3|40669.3|40691.8|40671.8|40689.3|40669.3|1
1723522350000|2024-08-13 04:12:30|40687.4|40667.4|40686.8|40666.8|40687.4|40667.4|40686.8|40666.8|0
1723522360000|2024-08-13 04:12:40|40688.7|40668.7|40686.8|40666.8|40688.7|40668.7|40686.8|40666.8|1
1723522370000|2024-08-13 04:12:50|40686.2|40666.2|40686.2|40666.2|40686.2|40666.2|40686.2|40666.2|4
1723522380000|2024-08-13 04:13:00|40685.1|40665.1|40683.2|40663.2|40685.1|40665.1|40683.2|40663.2|0
1723522390000|2024-08-13 04:13:10|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|0
1723522400000|2024-08-13 04:13:20|40681.8|40661.8|40682.4|40662.4|40684.3|40664.3|40681.8|40661.8|1
1723522420000|2024-08-13 04:13:40|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40682.4|40662.4|1
1723522430000|2024-08-13 04:13:50|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|0
1723522440000|2024-08-13 04:14:00|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|0
1723522450000|2024-08-13 04:14:10|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|0
1723522460000|2024-08-13 04:14:20|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|0
1723522520000|2024-08-13 04:15:20|40684.9|40664.9|40684.9|40664.9|40686.8|40666.8|40684.9|40664.9|1
1723522530000|2024-08-13 04:15:30|40686.8|40666.8|40687.4|40667.4|40687.4|40667.4|40686.8|40666.8|1
1723522570000|2024-08-13 04:16:10|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|0
1723522580000|2024-08-13 04:16:20|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|0
1723522590000|2024-08-13 04:16:30|40687.4|40667.4|40687.4|40667.4|40687.4|40667.4|40687.4|40667.4|0
1723522640000|2024-08-13 04:17:20|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40684.9|40664.9|2
1723522650000|2024-08-13 04:17:30|40684.9|40664.9|40686.8|40666.8|40686.8|40666.8|40684.9|40664.9|0
1723522660000|2024-08-13 04:17:40|40684.9|40664.9|40687.4|40667.4|40687.4|40667.4|40684.9|40664.9|1
1723522670000|2024-08-13 04:17:50|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|1
1723522690000|2024-08-13 04:18:10|40683|40663|40687.4|40667.4|40687.4|40667.4|40683|40663|0
1723522710000|2024-08-13 04:18:30|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|0
1723522720000|2024-08-13 04:18:40|40686.8|40666.8|40684.9|40664.9|40686.8|40666.8|40684.9|40664.9|0
1723522730000|2024-08-13 04:18:50|40686.8|40666.8|40687.4|40667.4|40687.4|40667.4|40686.8|40666.8|0
1723522740000|2024-08-13 04:19:00|40686.8|40666.8|40687.4|40667.4|40687.4|40667.4|40684.9|40664.9|0
1723522760000|2024-08-13 04:19:20|40686.8|40666.8|40687.4|40667.4|40687.4|40667.4|40686.8|40666.8|0
1723522770000|2024-08-13 04:19:30|||||||||1
1723522790000|2024-08-13 04:19:50|40689.9|40669.9|40696.8|40676.8|40696.8|40676.8|40689.9|40669.9|8
1723522800000|2024-08-13 04:20:00|40696.9|40676.9|40698.8|40678.8|40698.8|40678.8|40696.9|40676.9|0
1723522810000|2024-08-13 04:20:10|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|0
1723522830000|2024-08-13 04:20:30|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|0
1723522860000|2024-08-13 04:21:00|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|2
1723522920000|2024-08-13 04:22:00|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|0
1723522930000|2024-08-13 04:22:10|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|0
1723522940000|2024-08-13 04:22:20|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|0
1723522970000|2024-08-13 04:22:50|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|0
1723522980000|2024-08-13 04:23:00|40692.4|40672.4|40694.4|40674.4|40694.4|40674.4|40692.4|40672.4|0
1723522990000|2024-08-13 04:23:10|40692.4|40672.4|40694.4|40674.4|40694.4|40674.4|40692.4|40672.4|0
1723523000000|2024-08-13 04:23:20|40692.4|40672.4|40692.4|40672.4|40694.4|40674.4|40692.4|40672.4|0
1723523010000|2024-08-13 04:23:30|40694.4|40674.4|40692.5|40672.5|40694.4|40674.4|40692.4|40672.4|0
1723523030000|2024-08-13 04:23:50|40694.4|40674.4|40692.5|40672.5|40694.4|40674.4|40692.5|40672.5|0
1723523040000|2024-08-13 04:24:00|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|0
1723523080000|2024-08-13 04:24:40|40690|40670|40691.9|40671.9|40691.9|40671.9|40690|40670|1
1723523090000|2024-08-13 04:24:50|40690|40670|40692.5|40672.5|40692.5|40672.5|40690|40670|6
1723523110000|2024-08-13 04:25:10|||||||||2
1723523140000|2024-08-13 04:25:40|40695|40675|40695|40675|40695|40675|40695|40675|0
1723523160000|2024-08-13 04:26:00|40696.9|40676.9|40695|40675|40696.9|40676.9|40695|40675|0
1723523170000|2024-08-13 04:26:10|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|6
1723523180000|2024-08-13 04:26:20|40696.9|40676.9|40698.8|40678.8|40698.8|40678.8|40696.9|40676.9|0
1723523190000|2024-08-13 04:26:30|40699.4|40679.4|40701.9|40681.9|40701.9|40681.9|40699.4|40679.4|1
1723523200000|2024-08-13 04:26:40|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|2
1723523210000|2024-08-13 04:26:50|40701.3|40681.3|40699.4|40679.4|40701.3|40681.3|40696.9|40676.9|0
1723523220000|2024-08-13 04:27:00|40696.9|40676.9|40696.9|40676.9|40698.8|40678.8|40696.9|40676.9|1
1723523230000|2024-08-13 04:27:10|40698.8|40678.8|40696.3|40676.3|40698.8|40678.8|40696.3|40676.3|0
1723523260000|2024-08-13 04:27:40|40696.9|40676.9|40696.3|40676.3|40696.9|40676.9|40696.3|40676.3|0
1723523280000|2024-08-13 04:28:00|40694.4|40674.4|40696.3|40676.3|40696.3|40676.3|40693.8|40673.8|0
1723523290000|2024-08-13 04:28:10|40694.4|40674.4|40694.4|40674.4|40696.3|40676.3|40694.4|40674.4|1
1723523300000|2024-08-13 04:28:20|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40693.8|40673.8|2
1723523310000|2024-08-13 04:28:30|40693.8|40673.8|40696.3|40676.3|40696.3|40676.3|40691.3|40671.3|1
1723523340000|2024-08-13 04:29:00|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|0
1723523370000|2024-08-13 04:29:30|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|0
1723523380000|2024-08-13 04:29:40|40700.7|40680.7|40698.8|40678.8|40700.7|40680.7|40698.8|40678.8|0
1723523390000|2024-08-13 04:29:50|40703.8|40683.8|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|2
1723523400000|2024-08-13 04:30:00|40703.8|40683.8|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|0
1723523410000|2024-08-13 04:30:10|40703.8|40683.8|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|1
1723523440000|2024-08-13 04:30:40|40703.2|40683.2|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|0
1723523450000|2024-08-13 04:30:50|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|0
1723523460000|2024-08-13 04:31:00|40703.8|40683.8|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|10
1723523470000|2024-08-13 04:31:10|40700.7|40680.7|40695.7|40675.7|40700.7|40680.7|40695.7|40675.7|1
1723523490000|2024-08-13 04:31:30|40698.2|40678.2|40696.3|40676.3|40698.2|40678.2|40693.8|40673.8|0
1723523500000|2024-08-13 04:31:40|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|40696.9|40676.9|3
1723523530000|2024-08-13 04:32:10|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|0
1723523540000|2024-08-13 04:32:20|40698.2|40678.2|40696.3|40676.3|40700.7|40680.7|40696.3|40676.3|0
1723523550000|2024-08-13 04:32:30|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|1
1723523560000|2024-08-13 04:32:40|40701.9|40681.9|40703.8|40683.8|40703.8|40683.8|40701.9|40681.9|0
1723523570000|2024-08-13 04:32:50|40701.9|40681.9|40703.8|40683.8|40703.8|40683.8|40701.9|40681.9|0
1723523590000|2024-08-13 04:33:10|40701.9|40681.9|40701.3|40681.3|40701.9|40681.9|40701.3|40681.3|0
1723523600000|2024-08-13 04:33:20|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|0
1723523610000|2024-08-13 04:33:30|40701.3|40681.3|40695.6|40675.6|40701.9|40681.9|40695.6|40675.6|3
1723523620000|2024-08-13 04:33:40|40697.5|40677.5|40697.5|40677.5|40697.5|40677.5|40697.5|40677.5|0
1723523640000|2024-08-13 04:34:00|40696.3|40676.3|40698.8|40678.8|40698.8|40678.8|40696.3|40676.3|0
1723523650000|2024-08-13 04:34:10|40699.4|40679.4|40698.8|40678.8|40699.4|40679.4|40696.3|40676.3|0
1723523660000|2024-08-13 04:34:20|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|1
1723523670000|2024-08-13 04:34:30|40698.8|40678.8|40699.4|40679.4|40699.4|40679.4|40698.8|40678.8|0
1723523680000|2024-08-13 04:34:40|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|40701.3|40681.3|0
1723523690000|2024-08-13 04:34:50|40699.4|40679.4|40698.8|40678.8|40701.3|40681.3|40698.8|40678.8|0
1723523740000|2024-08-13 04:35:40|40701.3|40681.3|40694.4|40674.4|40701.3|40681.3|40692.5|40672.5|6
1723523750000|2024-08-13 04:35:50|40692.5|40672.5|40694.4|40674.4|40694.4|40674.4|40692.5|40672.5|0
1723523780000|2024-08-13 04:36:20|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|0
1723523810000|2024-08-13 04:36:50|40693.8|40673.8|40696.3|40676.3|40696.3|40676.3|40693.8|40673.8|0
1723523820000|2024-08-13 04:37:00|40694.4|40674.4|40691.9|40671.9|40694.4|40674.4|40691.3|40671.3|3
1723523830000|2024-08-13 04:37:10|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|0
1723523840000|2024-08-13 04:37:20|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|1
1723523860000|2024-08-13 04:37:40|||||||||2
1723523870000|2024-08-13 04:37:50|40690.8|40670.8|40688.8|40668.8|40690.8|40670.8|40688.8|40668.8|0
1723523890000|2024-08-13 04:38:10|40686.9|40666.9|40688.8|40668.8|40688.8|40668.8|40686.9|40666.9|0
1723523900000|2024-08-13 04:38:20|40686.9|40666.9|40686.9|40666.9|40688.8|40668.8|40686.9|40666.9|0
1723523920000|2024-08-13 04:38:40|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40686.9|40666.9|0
1723523930000|2024-08-13 04:38:50|40686.9|40666.9|40688.9|40668.9|40688.9|40668.9|40686.9|40666.9|0
1723523940000|2024-08-13 04:39:00|40686.9|40666.9|40686.9|40666.9|40688.9|40668.9|40686.9|40666.9|0
1723523950000|2024-08-13 04:39:10|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40686.9|40666.9|0
1723523960000|2024-08-13 04:39:20|40686.9|40666.9|40688.9|40668.9|40688.9|40668.9|40686.9|40666.9|0
1723523970000|2024-08-13 04:39:30|40686.9|40666.9|40688.9|40668.9|40688.9|40668.9|40686.9|40666.9|0
1723523990000|2024-08-13 04:39:50|||||||||2
1723524000000|2024-08-13 04:40:00|40686.9|40666.9|40686.9|40666.9|40686.9|40666.9|40686.9|40666.9|13
1723524060000|2024-08-13 04:41:00|40686.4|40666.4|40688.9|40668.9|40688.9|40668.9|40686.4|40666.4|4
1723524100000|2024-08-13 04:41:40|40689.4|40669.4|40701.4|40681.4|40701.9|40681.9|40689.4|40669.4|14
1723524110000|2024-08-13 04:41:50|40698.9|40678.9|40698.9|40678.9|40701.4|40681.4|40698.9|40678.9|0
1723524120000|2024-08-13 04:42:00|40700.8|40680.8|40701.4|40681.4|40701.4|40681.4|40700.8|40680.8|0
1723524130000|2024-08-13 04:42:10|40703.9|40683.9|40701.4|40681.4|40704.4|40684.4|40701.4|40681.4|7
1723524140000|2024-08-13 04:42:20|40699.5|40679.5|40699.5|40679.5|40699.5|40679.5|40699.5|40679.5|1
1723524150000|2024-08-13 04:42:30|40697.5|40677.5|40697|40677|40697.5|40677.5|40697|40677|1
1723524170000|2024-08-13 04:42:50|40698.9|40678.9|40700.8|40680.8|40700.8|40680.8|40698.9|40678.9|4
1723524180000|2024-08-13 04:43:00|40701.4|40681.4|40703.3|40683.3|40703.3|40683.3|40701.4|40681.4|1
1723524190000|2024-08-13 04:43:10|40701.4|40681.4|40703.3|40683.3|40703.3|40683.3|40701.4|40681.4|0
1723524200000|2024-08-13 04:43:20|40701.4|40681.4|40703.9|40683.9|40703.9|40683.9|40701.4|40681.4|1
1723524210000|2024-08-13 04:43:30|40704.5|40684.5|40706.4|40686.4|40706.4|40686.4|40704.5|40684.5|0
1723524230000|2024-08-13 04:43:50|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|6
1723524240000|2024-08-13 04:44:00|40703.9|40683.9|40702|40682|40703.9|40683.9|40702|40682|0
1723524250000|2024-08-13 04:44:10|40703.9|40683.9|40706.4|40686.4|40707|40687|40703.9|40683.9|1
1723524260000|2024-08-13 04:44:20|40708.3|40688.3|40706.4|40686.4|40708.9|40688.9|40706.4|40686.4|0
1723524270000|2024-08-13 04:44:30|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40707|40687|0
1723524280000|2024-08-13 04:44:40|40706.4|40686.4|40708.9|40688.9|40708.9|40688.9|40706.4|40686.4|0
1723524290000|2024-08-13 04:44:50|40706.4|40686.4|40707|40687|40707|40687|40706.4|40686.4|4
1723524300000|2024-08-13 04:45:00|40703.9|40683.9|40706.4|40686.4|40706.4|40686.4|40703.9|40683.9|1
1723524320000|2024-08-13 04:45:20|40707|40687|40707|40687|40708.9|40688.9|40706.4|40686.4|0
1723524330000|2024-08-13 04:45:30|40706.4|40686.4|40706.4|40686.4|40706.4|40686.4|40706.4|40686.4|1
1723524340000|2024-08-13 04:45:40|40708.9|40688.9|40708.9|40688.9|40709.5|40689.5|40707|40687|0
1723524360000|2024-08-13 04:46:00|40707|40687|40706.4|40686.4|40707|40687|40706.4|40686.4|1
1723524370000|2024-08-13 04:46:10|40707|40687|40707|40687|40707|40687|40707|40687|0
1723524380000|2024-08-13 04:46:20|40706.4|40686.4|40708.9|40688.9|40708.9|40688.9|40706.4|40686.4|1
1723524400000|2024-08-13 04:46:40|40717|40697|40717|40697|40717|40697|40717|40697|5
1723524410000|2024-08-13 04:46:50|40717.6|40697.6|40724.5|40704.5|40724.5|40704.5|40717.6|40697.6|10
1723524420000|2024-08-13 04:47:00|40725.1|40705.1|40732|40712|40732|40712|40725.1|40705.1|7
1723524430000|2024-08-13 04:47:10|||||||||2
1723524440000|2024-08-13 04:47:20|40731.4|40711.4|40731.4|40711.4|40731.4|40711.4|40731.4|40711.4|0
1723524450000|2024-08-13 04:47:30|40729.5|40709.5|40728.9|40708.9|40729.5|40709.5|40728.9|40708.9|5
1723524470000|2024-08-13 04:47:50|40727|40707|40727|40707|40728.9|40708.9|40727|40707|0
1723524480000|2024-08-13 04:48:00|||||||||22
1723524490000|2024-08-13 04:48:10|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|40726.4|40706.4|1
1723524500000|2024-08-13 04:48:20|40725.8|40705.8|40723.9|40703.9|40725.8|40705.8|40723.9|40703.9|3
1723524510000|2024-08-13 04:48:30|40722|40702|40722|40702|40722|40702|40722|40702|0
1723524520000|2024-08-13 04:48:40|40723.9|40703.9|40718.3|40698.3|40723.9|40703.9|40718.3|40698.3|59
1723524530000|2024-08-13 04:48:50|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|0
1723524540000|2024-08-13 04:49:00|40718.3|40698.3|40717|40697|40718.9|40698.9|40714.5|40694.5|0
1723524550000|2024-08-13 04:49:10|40718.9|40698.9|40714.5|40694.5|40718.9|40698.9|40714.5|40694.5|1
1723524560000|2024-08-13 04:49:20|40716.4|40696.4|40714.5|40694.5|40717|40697|40714.5|40694.5|0
1723524570000|2024-08-13 04:49:30|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40712|40692|1
1723524580000|2024-08-13 04:49:40|40712|40692|40712|40692|40713.9|40693.9|40712|40692|0
1723524590000|2024-08-13 04:49:50|40713.9|40693.9|40712|40692|40713.9|40693.9|40712|40692|0
1723524610000|2024-08-13 04:50:10|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|0
1723524620000|2024-08-13 04:50:20|40712|40692|40712|40692|40712|40692|40712|40692|1
1723524660000|2024-08-13 04:51:00|40710.8|40690.8|40711.4|40691.4|40711.4|40691.4|40710.8|40690.8|0
1723524670000|2024-08-13 04:51:10|40710.8|40690.8|40711.4|40691.4|40711.4|40691.4|40708.9|40688.9|2
1723524690000|2024-08-13 04:51:30|40707|40687|40707|40687|40708.9|40688.9|40707|40687|0
1723524700000|2024-08-13 04:51:40|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|0
1723524710000|2024-08-13 04:51:50|40707|40687|40707|40687|40707|40687|40707|40687|0
1723524730000|2024-08-13 04:52:10|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40707|40687|0
1723524740000|2024-08-13 04:52:20|40707|40687|40707|40687|40708.9|40688.9|40707|40687|0
1723524750000|2024-08-13 04:52:30|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|0
1723524760000|2024-08-13 04:52:40|40707|40687|40708.9|40688.9|40708.9|40688.9|40707|40687|0
1723524780000|2024-08-13 04:53:00|40707|40687|40708.9|40688.9|40708.9|40688.9|40707|40687|0
1723524810000|2024-08-13 04:53:30|40709.5|40689.5|40711.4|40691.4|40711.4|40691.4|40709.5|40689.5|1
1723524830000|2024-08-13 04:53:50|40707.6|40687.6|40706.4|40686.4|40707.6|40687.6|40706.4|40686.4|0
1723524840000|2024-08-13 04:54:00|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|0
1723524870000|2024-08-13 04:54:30|40699.5|40679.5|40693.9|40673.9|40699.5|40679.5|40693.9|40673.9|4
1723524880000|2024-08-13 04:54:40|40695.8|40675.8|40693.9|40673.9|40696.4|40676.4|40693.9|40673.9|1
1723524900000|2024-08-13 04:55:00|40691.4|40671.4|40693.9|40673.9|40693.9|40673.9|40691.4|40671.4|0
1723524910000|2024-08-13 04:55:10|40693.3|40673.3|40691.4|40671.4|40693.9|40673.9|40691.4|40671.4|0
1723524920000|2024-08-13 04:55:20|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|40691.4|40671.4|0
1723524930000|2024-08-13 04:55:30|40693.3|40673.3|40692|40672|40693.9|40673.9|40691.4|40671.4|0
1723524940000|2024-08-13 04:55:40|40693.3|40673.3|40693.9|40673.9|40693.9|40673.9|40693.3|40673.3|0
1723524950000|2024-08-13 04:55:50|40694.5|40674.5|40699.5|40679.5|40699.5|40679.5|40694.5|40674.5|22
1723524960000|2024-08-13 04:56:00|40697.6|40677.6|40702.6|40682.6|40702.6|40682.6|40697.6|40677.6|7
1723524970000|2024-08-13 04:56:10|40705.1|40685.1|40705.1|40685.1|40707|40687|40705.1|40685.1|2
1723524980000|2024-08-13 04:56:20|40707|40687|40707|40687|40707|40687|40707|40687|0
1723524990000|2024-08-13 04:56:30|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|2
1723525000000|2024-08-13 04:56:40|40712|40692|40710.7|40690.7|40712|40692|40710.1|40690.1|1
1723525030000|2024-08-13 04:57:10|40710.1|40690.1|40707.6|40687.6|40710.1|40690.1|40707.6|40687.6|3
1723525050000|2024-08-13 04:57:30|||||||||1
1723525070000|2024-08-13 04:57:50|40708.2|40688.2|40705.1|40685.1|40708.2|40688.2|40705.1|40685.1|2
1723525090000|2024-08-13 04:58:10|40703.2|40683.2|40703.2|40683.2|40703.2|40683.2|40703.2|40683.2|1
1723525100000|2024-08-13 04:58:20|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|0
1723525120000|2024-08-13 04:58:40|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|0
1723525130000|2024-08-13 04:58:50|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|0
1723525140000|2024-08-13 04:59:00|40709.5|40689.5|40707.6|40687.6|40709.5|40689.5|40707|40687|1
1723525150000|2024-08-13 04:59:10|40709.5|40689.5|40710.1|40690.1|40710.1|40690.1|40709.5|40689.5|0
1723525160000|2024-08-13 04:59:20|40709.5|40689.5|40709.5|40689.5|40709.5|40689.5|40707.6|40687.6|0
1723525170000|2024-08-13 04:59:30|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|0
1723525200000|2024-08-13 05:00:00|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|3
1723525220000|2024-08-13 05:00:20|40714.5|40694.5|40712.6|40692.6|40715.1|40695.1|40712|40692|7
1723525230000|2024-08-13 05:00:30|40712|40692|40714.5|40694.5|40715.1|40695.1|40712|40692|1
1723525240000|2024-08-13 05:00:40|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|0
1723525250000|2024-08-13 05:00:50|40712|40692|40712|40692|40712|40692|40712|40692|2
1723525260000|2024-08-13 05:01:00|40710.1|40690.1|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|0
1723525280000|2024-08-13 05:01:20|40714.5|40694.5|40712.6|40692.6|40714.5|40694.5|40712.6|40692.6|0
1723525290000|2024-08-13 05:01:30|40714.5|40694.5|40721.5|40701.5|40721.5|40701.5|40714.5|40694.5|3
1723525300000|2024-08-13 05:01:40|40722|40702|40722|40702|40724.5|40704.5|40720.1|40700.1|3
1723525320000|2024-08-13 05:02:00|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|0
1723525330000|2024-08-13 05:02:10|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40715.7|40695.7|1
1723525340000|2024-08-13 05:02:20|40715.7|40695.7|40713.2|40693.2|40715.7|40695.7|40713.2|40693.2|1
1723525350000|2024-08-13 05:02:30|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40710.7|40690.7|2
1723525360000|2024-08-13 05:02:40|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723525370000|2024-08-13 05:02:50|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40710.7|40690.7|2
1723525380000|2024-08-13 05:03:00|40713.2|40693.2|40712.6|40692.6|40715.1|40695.1|40712.6|40692.6|0
1723525390000|2024-08-13 05:03:10|40714.5|40694.5|40715.1|40695.1|40715.1|40695.1|40714.5|40694.5|0
1723525400000|2024-08-13 05:03:20|40715.7|40695.7|40718.2|40698.2|40718.2|40698.2|40715.7|40695.7|1
1723525410000|2024-08-13 05:03:30|||||||||2
1723525420000|2024-08-13 05:03:40|40720.7|40700.7|40718.8|40698.8|40720.7|40700.7|40718.8|40698.8|0
1723525430000|2024-08-13 05:03:50|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|0
1723525450000|2024-08-13 05:04:10|40720.1|40700.1|40720.7|40700.7|40720.7|40700.7|40720.1|40700.1|2
1723525460000|2024-08-13 05:04:20|40718.8|40698.8|40715.7|40695.7|40718.8|40698.8|40715.7|40695.7|3
1723525470000|2024-08-13 05:04:30|40713.8|40693.8|40713.2|40693.2|40713.8|40693.8|40713.2|40693.2|0
1723525480000|2024-08-13 05:04:40|40715.1|40695.1|40711.3|40691.3|40715.1|40695.1|40711.3|40691.3|0
1723525500000|2024-08-13 05:05:00|40711.9|40691.9|40713.8|40693.8|40713.8|40693.8|40711.9|40691.9|0
1723525520000|2024-08-13 05:05:20|||||||||5
1723525530000|2024-08-13 05:05:30|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|0
1723525540000|2024-08-13 05:05:40|40716.3|40696.3|40718.8|40698.8|40718.8|40698.8|40716.3|40696.3|0
1723525550000|2024-08-13 05:05:50|40719.4|40699.4|40723.2|40703.2|40723.2|40703.2|40718.2|40698.2|13
1723525560000|2024-08-13 05:06:00|40721.3|40701.3|40718.8|40698.8|40721.3|40701.3|40718.8|40698.8|1
1723525570000|2024-08-13 05:06:10|40716.9|40696.9|40715.7|40695.7|40718.8|40698.8|40715.7|40695.7|0
1723525580000|2024-08-13 05:06:20|40713.8|40693.8|40713.2|40693.2|40713.8|40693.8|40711.9|40691.9|1
1723525590000|2024-08-13 05:06:30|40710.7|40690.7|40708.8|40688.8|40711.3|40691.3|40708.8|40688.8|0
1723525610000|2024-08-13 05:06:50|40711.3|40691.3|40708.2|40688.2|40711.3|40691.3|40708.2|40688.2|0
1723525620000|2024-08-13 05:07:00|40706.3|40686.3|40706.3|40686.3|40708.2|40688.2|40706.3|40686.3|0
1723525630000|2024-08-13 05:07:10|40705.7|40685.7|40703.8|40683.8|40708.2|40688.2|40703.8|40683.8|0
1723525640000|2024-08-13 05:07:20|40706.3|40686.3|40703.8|40683.8|40706.3|40686.3|40703.8|40683.8|0
1723525660000|2024-08-13 05:07:40|||||||||3
1723525670000|2024-08-13 05:07:50|40703.2|40683.2|40703.2|40683.2|40703.2|40683.2|40701.3|40681.3|2
1723525680000|2024-08-13 05:08:00|40702.6|40682.6|40702.6|40682.6|40702.6|40682.6|40702.6|40682.6|2
1723525690000|2024-08-13 05:08:10|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|0
1723525710000|2024-08-13 05:08:30|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|1
1723525730000|2024-08-13 05:08:50|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|0
1723525740000|2024-08-13 05:09:00|40696.3|40676.3|40693.8|40673.8|40696.3|40676.3|40693.8|40673.8|2
1723525750000|2024-08-13 05:09:10|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|0
1723525760000|2024-08-13 05:09:20|||||||||19
1723525770000|2024-08-13 05:09:30|40691.3|40671.3|40690.7|40670.7|40691.3|40671.3|40690.7|40670.7|0
1723525790000|2024-08-13 05:09:50|||||||||2
1723525810000|2024-08-13 05:10:10|40685.7|40665.7|40680.7|40660.7|40685.7|40665.7|40680.7|40660.7|10
1723525820000|2024-08-13 05:10:20|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|0
1723525840000|2024-08-13 05:10:40|40678.2|40658.2|40675.7|40655.7|40678.2|40658.2|40675.7|40655.7|1
1723525850000|2024-08-13 05:10:50|40676.3|40656.3|40680.2|40660.2|40680.2|40660.2|40676.3|40656.3|2
1723525860000|2024-08-13 05:11:00|40680.7|40660.7|40682.7|40662.7|40682.7|40662.7|40680.7|40660.7|2
1723525870000|2024-08-13 05:11:10|40683.2|40663.2|40685.2|40665.2|40685.2|40665.2|40683.2|40663.2|2
1723525880000|2024-08-13 05:11:20|40683.2|40663.2|40685.2|40665.2|40685.2|40665.2|40683.2|40663.2|1
1723525890000|2024-08-13 05:11:30|40687.1|40667.1|40687.7|40667.7|40687.7|40667.7|40685.2|40665.2|2
1723525900000|2024-08-13 05:11:40|40685.7|40665.7|40685.2|40665.2|40685.7|40665.7|40685.2|40665.2|1
1723525920000|2024-08-13 05:12:00|40683.2|40663.2|40682.7|40662.7|40685.2|40665.2|40682.7|40662.7|1
1723525950000|2024-08-13 05:12:30|40683.2|40663.2|40685.7|40665.7|40685.7|40665.7|40683.2|40663.2|1
1723525980000|2024-08-13 05:13:00|40685.8|40665.8|40687.7|40667.7|40687.7|40667.7|40685.8|40665.8|0
1723525990000|2024-08-13 05:13:10|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|1
1723526000000|2024-08-13 05:13:20|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|40685.2|40665.2|0
1723526010000|2024-08-13 05:13:30|40683.3|40663.3|40680.8|40660.8|40683.3|40663.3|40680.8|40660.8|0
1723526030000|2024-08-13 05:13:50|40680.2|40660.2|40675.2|40655.2|40680.2|40660.2|40671.3|40651.3|4
1723526040000|2024-08-13 05:14:00|40674.6|40654.6|40675.8|40655.8|40675.8|40655.8|40672.7|40652.7|1
1723526050000|2024-08-13 05:14:10|40677.7|40657.7|40675.8|40655.8|40677.7|40657.7|40675.8|40655.8|5
1723526060000|2024-08-13 05:14:20|40673.8|40653.8|40673.8|40653.8|40675.8|40655.8|40673.8|40653.8|0
1723526090000|2024-08-13 05:14:50|40676.3|40656.3|40676.3|40656.3|40676.3|40656.3|40676.3|40656.3|0
1723526100000|2024-08-13 05:15:00|40678.3|40658.3|40678.8|40658.8|40678.8|40658.8|40678.3|40658.3|2
1723526110000|2024-08-13 05:15:10|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|40678.8|40658.8|0
1723526120000|2024-08-13 05:15:20|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|40681.3|40661.3|7
1723526130000|2024-08-13 05:15:30|40683.3|40663.3|40684.4|40664.4|40684.4|40664.4|40683.3|40663.3|3
1723526140000|2024-08-13 05:15:40|40686.3|40666.3|40686.3|40666.3|40688.8|40668.8|40686.3|40666.3|1
1723526150000|2024-08-13 05:15:50|40688.8|40668.8|40686.9|40666.9|40688.8|40668.8|40686.9|40666.9|0
1723526160000|2024-08-13 05:16:00|40688.8|40668.8|40686.9|40666.9|40688.8|40668.8|40686.9|40666.9|0
1723526170000|2024-08-13 05:16:10|40688.8|40668.8|40690.8|40670.8|40690.8|40670.8|40688.8|40668.8|0
1723526180000|2024-08-13 05:16:20|40692.7|40672.7|40690.8|40670.8|40692.7|40672.7|40690.8|40670.8|0
1723526190000|2024-08-13 05:16:30|40692.7|40672.7|40690.8|40670.8|40692.7|40672.7|40690.8|40670.8|1
1723526200000|2024-08-13 05:16:40|40692.7|40672.7|40695.2|40675.2|40695.2|40675.2|40692.7|40672.7|1
1723526210000|2024-08-13 05:16:50|40693.3|40673.3|40693.3|40673.3|40695.2|40675.2|40693.3|40673.3|0
1723526220000|2024-08-13 05:17:00|40695.2|40675.2|40702.7|40682.7|40702.7|40682.7|40695.2|40675.2|3
1723526230000|2024-08-13 05:17:10|40703.3|40683.3|40703.3|40683.3|40703.3|40683.3|40703.3|40683.3|1
1723526240000|2024-08-13 05:17:20|40703.9|40683.9|40708.9|40688.9|40708.9|40688.9|40703.9|40683.9|2
1723526250000|2024-08-13 05:17:30|40710.8|40690.8|40713.3|40693.3|40713.3|40693.3|40708.9|40688.9|3
1723526260000|2024-08-13 05:17:40|40711.4|40691.4|40713.9|40693.9|40713.9|40693.9|40711.4|40691.4|3
1723526270000|2024-08-13 05:17:50|40713.3|40693.3|40709.4|40689.4|40713.3|40693.3|40709.4|40689.4|2
1723526280000|2024-08-13 05:18:00|40710.8|40690.8|40708.9|40688.9|40710.8|40690.8|40708.9|40688.9|2
1723526290000|2024-08-13 05:18:10|40709.4|40689.4|40711.4|40691.4|40711.4|40691.4|40708.9|40688.9|1
1723526300000|2024-08-13 05:18:20|40713.9|40693.9|40714.4|40694.4|40716.9|40696.9|40713.9|40693.9|11
1723526310000|2024-08-13 05:18:30|40718.3|40698.3|40716.4|40696.4|40718.9|40698.9|40716.4|40696.4|0
1723526320000|2024-08-13 05:18:40|40718.3|40698.3|40718.9|40698.9|40718.9|40698.9|40714.4|40694.4|2
1723526330000|2024-08-13 05:18:50|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|40720.8|40700.8|1
1723526340000|2024-08-13 05:19:00|40720.2|40700.2|40718.3|40698.3|40720.8|40700.8|40718.3|40698.3|3
1723526360000|2024-08-13 05:19:20|40715.8|40695.8|40715.8|40695.8|40715.8|40695.8|40715.8|40695.8|1
1723526370000|2024-08-13 05:19:30|40713.9|40693.9|40713.3|40693.3|40715.8|40695.8|40713.3|40693.3|0
1723526380000|2024-08-13 05:19:40|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|2
1723526390000|2024-08-13 05:19:50|40712.1|40692.1|40712.7|40692.7|40712.7|40692.7|40712.1|40692.1|1
1723526400000|2024-08-13 05:20:00|40714.6|40694.6|40713.3|40693.3|40714.6|40694.6|40713.3|40693.3|0
1723526440000|2024-08-13 05:20:40|40710.8|40690.8|40710.8|40690.8|40710.8|40690.8|40710.8|40690.8|1
1723526460000|2024-08-13 05:21:00|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|0
1723526470000|2024-08-13 05:21:10|40710.8|40690.8|40712.7|40692.7|40712.7|40692.7|40710.8|40690.8|0
1723526480000|2024-08-13 05:21:20|40710.8|40690.8|40710.8|40690.8|40713.3|40693.3|40710.8|40690.8|1
1723526490000|2024-08-13 05:21:30|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|1
1723526500000|2024-08-13 05:21:40|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|2
1723526510000|2024-08-13 05:21:50|40710.8|40690.8|40710.8|40690.8|40710.8|40690.8|40708.9|40688.9|0
1723526520000|2024-08-13 05:22:00|40708.9|40688.9|40715.2|40695.2|40715.2|40695.2|40708.9|40688.9|2
1723526530000|2024-08-13 05:22:10|40715.8|40695.8|40713.3|40693.3|40715.8|40695.8|40713.3|40693.3|2
1723526540000|2024-08-13 05:22:20|40715.2|40695.2|40713.3|40693.3|40715.2|40695.2|40713.3|40693.3|1
1723526550000|2024-08-13 05:22:30|||||||||1
1723526570000|2024-08-13 05:22:50|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|1
1723526590000|2024-08-13 05:23:10|||||||||1
1723526600000|2024-08-13 05:23:20|40715.8|40695.8|40715.8|40695.8|40715.8|40695.8|40715.8|40695.8|0
1723526610000|2024-08-13 05:23:30|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|1
1723526620000|2024-08-13 05:23:40|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|0
1723526630000|2024-08-13 05:23:50|||||||||1
1723526640000|2024-08-13 05:24:00|40711.4|40691.4|40714.5|40694.5|40714.5|40694.5|40711.4|40691.4|0
1723526650000|2024-08-13 05:24:10|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|1
1723526660000|2024-08-13 05:24:20|40714.5|40694.5|40715.8|40695.8|40715.8|40695.8|40713.9|40693.9|4
1723526670000|2024-08-13 05:24:30|40716.4|40696.4|40713.3|40693.3|40716.4|40696.4|40713.3|40693.3|2
1723526680000|2024-08-13 05:24:40|40711.4|40691.4|40711.4|40691.4|40713.3|40693.3|40711.4|40691.4|0
1723526690000|2024-08-13 05:24:50|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|0
1723526710000|2024-08-13 05:25:10|40713.9|40693.9|40716.4|40696.4|40716.4|40696.4|40713.9|40693.9|1
1723526720000|2024-08-13 05:25:20|40714.5|40694.5|40711.4|40691.4|40714.5|40694.5|40711.4|40691.4|2
1723526750000|2024-08-13 05:25:50|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|1
1723526760000|2024-08-13 05:26:00|40710.8|40690.8|40711.4|40691.4|40711.4|40691.4|40708.9|40688.9|5
1723526770000|2024-08-13 05:26:10|40708.9|40688.9|40710.8|40690.8|40711.4|40691.4|40708.9|40688.9|1
1723526790000|2024-08-13 05:26:30|40708.9|40688.9|40708.3|40688.3|40708.9|40688.9|40706.4|40686.4|0
1723526800000|2024-08-13 05:26:40|40707.7|40687.7|40703.9|40683.9|40707.7|40687.7|40703.9|40683.9|0
1723526810000|2024-08-13 05:26:50|||||||||1
1723526840000|2024-08-13 05:27:20|40705.8|40685.8|40706.4|40686.4|40706.4|40686.4|40703.3|40683.3|2
1723526850000|2024-08-13 05:27:30|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|0
1723526870000|2024-08-13 05:27:50|40702|40682|40702|40682|40702|40682|40702|40682|0
1723526880000|2024-08-13 05:28:00|40701.4|40681.4|40701.4|40681.4|40702|40682|40701.4|40681.4|0
1723526900000|2024-08-13 05:28:20|||||||||3
1723526910000|2024-08-13 05:28:30|||||||||2
1723526920000|2024-08-13 05:28:40|40702|40682|40703.9|40683.9|40703.9|40683.9|40702|40682|0
1723526930000|2024-08-13 05:28:50|40702|40682|40703.9|40683.9|40703.9|40683.9|40701.4|40681.4|2
1723526940000|2024-08-13 05:29:00|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|40705.8|40685.8|0
1723526950000|2024-08-13 05:29:10|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40702|40682|0
1723526960000|2024-08-13 05:29:20|40702|40682|40702|40682|40702|40682|40702|40682|0
1723526970000|2024-08-13 05:29:30|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|0
1723526980000|2024-08-13 05:29:40|40704.5|40684.5|40706.4|40686.4|40706.4|40686.4|40704.5|40684.5|0
1723526990000|2024-08-13 05:29:50|40703.9|40683.9|40708.3|40688.3|40708.3|40688.3|40703.9|40683.9|1
1723527000000|2024-08-13 05:30:00|40708.9|40688.9|40668.9|40648.9|40710.8|40690.8|40668.9|40648.9|40
1723527010000|2024-08-13 05:30:10|40667|40647|40667.7|40647.7|40668.3|40648.3|40660.8|40640.8|5
1723527020000|2024-08-13 05:30:20|40665.8|40645.8|40660.8|40640.8|40665.8|40645.8|40658.9|40638.9|3
1723527030000|2024-08-13 05:30:30|40658.9|40638.9|40658.3|40638.3|40660.8|40640.8|40658.3|40638.3|2
1723527040000|2024-08-13 05:30:40|40657.7|40637.7|40660.2|40640.2|40660.8|40640.8|40657.7|40637.7|3
1723527050000|2024-08-13 05:30:50|40658.3|40638.3|40655.2|40635.2|40658.3|40638.3|40653.3|40633.3|5
1723527060000|2024-08-13 05:31:00|40653.3|40633.3|40650.8|40630.8|40655.2|40635.2|40648.3|40628.3|2
1723527070000|2024-08-13 05:31:10|40653.3|40633.3|40658.9|40638.9|40660.8|40640.8|40653.3|40633.3|5
1723527080000|2024-08-13 05:31:20|40660.8|40640.8|40650.1|40630.1|40660.8|40640.8|40650.1|40630.1|3
1723527090000|2024-08-13 05:31:30|40649.5|40629.5|40643.9|40623.9|40649.5|40629.5|40643.9|40623.9|4
1723527100000|2024-08-13 05:31:40|40646.4|40626.4|40639.5|40619.5|40646.4|40626.4|40639.5|40619.5|6
1723527110000|2024-08-13 05:31:50|40642|40622|40637|40617|40642|40622|40637|40617|4
1723527120000|2024-08-13 05:32:00|40638.9|40618.9|40657|40637|40657|40637|40638.9|40618.9|9
1723527130000|2024-08-13 05:32:10|40658.9|40638.9|40663.3|40643.3|40663.3|40643.3|40658.9|40638.9|0
1723527140000|2024-08-13 05:32:20|40663.9|40643.9|40663.9|40643.9|40668.3|40648.3|40663.9|40643.9|18
1723527150000|2024-08-13 05:32:30|40665.8|40645.8|40663.9|40643.9|40666.4|40646.4|40663.9|40643.9|0
1723527160000|2024-08-13 05:32:40|40663.3|40643.3|40666.4|40646.4|40666.4|40646.4|40661.4|40641.4|2
1723527170000|2024-08-13 05:32:50|40668.3|40648.3|40666.4|40646.4|40670.3|40650.3|40665.8|40645.8|0
1723527180000|2024-08-13 05:33:00|40665.8|40645.8|40663.3|40643.3|40665.8|40645.8|40660.8|40640.8|0
1723527190000|2024-08-13 05:33:10|40662.8|40642.8|40657.8|40637.8|40663.3|40643.3|40655.8|40635.8|27
1723527200000|2024-08-13 05:33:20|40660.3|40640.3|40658.9|40638.9|40660.8|40640.8|40658.3|40638.3|3
1723527210000|2024-08-13 05:33:30|40660.8|40640.8|40658.9|40638.9|40660.8|40640.8|40658.3|40638.3|0
1723527220000|2024-08-13 05:33:40|40660.8|40640.8|40663.3|40643.3|40663.9|40643.9|40660.8|40640.8|0
1723527230000|2024-08-13 05:33:50|40663.9|40643.9|40663.9|40643.9|40663.9|40643.9|40660.8|40640.8|0
1723527240000|2024-08-13 05:34:00|40665.8|40645.8|40670.8|40650.8|40678.3|40658.3|40665.8|40645.8|12
1723527250000|2024-08-13 05:34:10|40667.8|40647.8|40665.8|40645.8|40670.3|40650.3|40663.9|40643.9|1
1723527260000|2024-08-13 05:34:20|40663.9|40643.9|40660.3|40640.3|40663.9|40643.9|40654.5|40634.5|1
1723527270000|2024-08-13 05:34:30|40660.8|40640.8|40660.8|40640.8|40662.8|40642.8|40660.8|40640.8|1
1723527280000|2024-08-13 05:34:40|40662|40642|40667.8|40647.8|40667.8|40647.8|40662|40642|0
1723527290000|2024-08-13 05:34:50|40669.7|40649.7|40680.3|40660.3|40680.3|40660.3|40669.7|40649.7|0
1723527300000|2024-08-13 05:35:00|40682.2|40662.2|40690.8|40670.8|40691.4|40671.4|40682.2|40662.2|1
1723527310000|2024-08-13 05:35:10|40693.3|40673.3|40697.8|40677.8|40697.8|40677.8|40693.3|40673.3|2
1723527320000|2024-08-13 05:35:20|40693.9|40673.9|40695.8|40675.8|40697.8|40677.8|40693.3|40673.3|2
1723527330000|2024-08-13 05:35:30|40693.9|40673.9|40695.8|40675.8|40695.8|40675.8|40690.8|40670.8|0
1723527340000|2024-08-13 05:35:40|40695.9|40675.9|40700.9|40680.9|40704.7|40684.7|40695.9|40675.9|5
1723527350000|2024-08-13 05:35:50|40700.3|40680.3|40695.9|40675.9|40700.3|40680.3|40695.9|40675.9|1
1723527360000|2024-08-13 05:36:00|40697.8|40677.8|40692.8|40672.8|40697.8|40677.8|40692.8|40672.8|0
1723527370000|2024-08-13 05:36:10|40692.2|40672.2|40677.8|40657.8|40692.2|40672.2|40672.8|40652.8|8
1723527380000|2024-08-13 05:36:20|40678.9|40658.9|40680.9|40660.9|40682.8|40662.8|40677.8|40657.8|0
1723527390000|2024-08-13 05:36:30|40682.8|40662.8|40680.9|40660.9|40682.8|40662.8|40678.4|40658.4|0
1723527400000|2024-08-13 05:36:40|40682.8|40662.8|40677.8|40657.8|40682.8|40662.8|40675.9|40655.9|0
1723527410000|2024-08-13 05:36:50|40678.9|40658.9|40677.8|40657.8|40682.8|40662.8|40677.8|40657.8|0
1723527420000|2024-08-13 05:37:00|40680.9|40660.9|40675.9|40655.9|40680.9|40660.9|40673.9|40653.9|2
1723527430000|2024-08-13 05:37:10|40673.4|40653.4|40673.4|40653.4|40673.9|40653.9|40673.4|40653.4|0
1723527440000|2024-08-13 05:37:20|40675.3|40655.3|40670.3|40650.3|40675.3|40655.3|40670.3|40650.3|2
1723527450000|2024-08-13 05:37:30|40670.9|40650.9|40663.4|40643.4|40670.9|40650.9|40663.4|40643.4|0
1723527460000|2024-08-13 05:37:40|40662.8|40642.8|40663.4|40643.4|40665.9|40645.9|40662.8|40642.8|0
1723527470000|2024-08-13 05:37:50|40663.9|40643.9|40670.9|40650.9|40670.9|40650.9|40663.4|40643.4|2
1723527480000|2024-08-13 05:38:00|40674.7|40654.7|40687.2|40667.2|40687.2|40667.2|40672.8|40652.8|0
1723527490000|2024-08-13 05:38:10|40687.8|40667.8|40683.4|40663.4|40687.8|40667.8|40683.4|40663.4|0
1723527500000|2024-08-13 05:38:20|40682.8|40662.8|40675.3|40655.3|40682.8|40662.8|40675.3|40655.3|1
1723527510000|2024-08-13 05:38:30|40675.9|40655.9|40667.8|40647.8|40675.9|40655.9|40667.8|40647.8|3
1723527520000|2024-08-13 05:38:40|40663.9|40643.9|40658.9|40638.9|40667.8|40647.8|40658.9|40638.9|0
1723527530000|2024-08-13 05:38:50|40658.4|40638.4|40646.4|40626.4|40658.4|40638.4|40646.4|40626.4|1
1723527540000|2024-08-13 05:39:00|40648.9|40628.9|40650.9|40630.9|40650.9|40630.9|40646.4|40626.4|3
1723527550000|2024-08-13 05:39:10|40652.8|40632.8|40653.4|40633.4|40655.9|40635.9|40650.3|40630.3|3
1723527560000|2024-08-13 05:39:20|40650.9|40630.9|40653.4|40633.4|40653.4|40633.4|40650.9|40630.9|1
1723527570000|2024-08-13 05:39:30|40652.8|40632.8|40650.9|40630.9|40652.8|40632.8|40650.9|40630.9|1
1723527580000|2024-08-13 05:39:40|40652.8|40632.8|40646.4|40626.4|40652.8|40632.8|40644.5|40624.5|2
1723527590000|2024-08-13 05:39:50|40648.4|40628.4|40645.9|40625.9|40650.9|40630.9|40645.9|40625.9|2
1723527600000|2024-08-13 05:40:00|40642|40622|40648.4|40628.4|40650.9|40630.9|40642|40622|2
1723527610000|2024-08-13 05:40:10|40650.3|40630.3|40653.4|40633.4|40656.5|40636.5|40650.3|40630.3|2
1723527620000|2024-08-13 05:40:20|40652.8|40632.8|40643.4|40623.4|40654|40634|40643.4|40623.4|9
1723527630000|2024-08-13 05:40:30|40641.5|40621.5|40643.4|40623.4|40643.4|40623.4|40639|40619|3
1723527640000|2024-08-13 05:40:40|40647.2|40627.2|40652.2|40632.2|40652.2|40632.2|40647.2|40627.2|1
1723527650000|2024-08-13 05:40:50|40652.8|40632.8|40647.8|40627.8|40654.7|40634.7|40643.4|40623.4|5
1723527660000|2024-08-13 05:41:00|40645.9|40625.9|40654.1|40634.1|40654.1|40634.1|40643.4|40623.4|1
1723527670000|2024-08-13 05:41:10|40652.2|40632.2|40657.8|40637.8|40658.4|40638.4|40652.2|40632.2|7
1723527680000|2024-08-13 05:41:20|40655.9|40635.9|40658.4|40638.4|40658.4|40638.4|40654|40634|1
1723527690000|2024-08-13 05:41:30|40654|40634|40662.8|40642.8|40665.9|40645.9|40654|40634|3
1723527700000|2024-08-13 05:41:40|40662.2|40642.2|40667.8|40647.8|40667.8|40647.8|40662.2|40642.2|2
1723527710000|2024-08-13 05:41:50|40663.4|40643.4|40665.9|40645.9|40667.8|40647.8|40662.8|40642.8|1
1723527720000|2024-08-13 05:42:00|40667.8|40647.8|40668.4|40648.4|40668.4|40648.4|40663.4|40643.4|1
1723527730000|2024-08-13 05:42:10|40667.8|40647.8|40665.3|40645.3|40667.8|40647.8|40665.3|40645.3|1
1723527740000|2024-08-13 05:42:20|40664.7|40644.7|40662.8|40642.8|40667.8|40647.8|40662.8|40642.8|1
1723527750000|2024-08-13 05:42:30|40663.4|40643.4|40662.8|40642.8|40667.8|40647.8|40662.8|40642.8|0
1723527760000|2024-08-13 05:42:40|40660.3|40640.3|40643.4|40623.4|40660.3|40640.3|40643.4|40623.4|7
1723527770000|2024-08-13 05:42:50|40640.9|40620.9|40643.4|40623.4|40647.2|40627.2|40639|40619|7
1723527780000|2024-08-13 05:43:00|40642.8|40622.8|40629|40609|40642.8|40622.8|40629|40609|4
1723527790000|2024-08-13 05:43:10|40626.5|40606.5|40627.8|40607.8|40627.8|40607.8|40624|40604|3
1723527800000|2024-08-13 05:43:20|40625.9|40605.9|40625.3|40605.3|40625.9|40605.9|40625.3|40605.3|5
1723527810000|2024-08-13 05:43:30|40627.8|40607.8|40623.4|40603.4|40627.8|40607.8|40622.8|40602.8|0
1723527820000|2024-08-13 05:43:40|40625.3|40605.3|40622.8|40602.8|40627.8|40607.8|40622.8|40602.8|5
1723527830000|2024-08-13 05:43:50|40625.3|40605.3|40617|40597|40627.8|40607.8|40617|40597|5
1723527840000|2024-08-13 05:44:00|40614.5|40594.5|40607.8|40587.8|40614.5|40594.5|40607.2|40587.2|9
1723527850000|2024-08-13 05:44:10|40607.2|40587.2|40602.8|40582.8|40607.8|40587.8|40602.8|40582.8|12
1723527860000|2024-08-13 05:44:20|40602.2|40582.2|40604.7|40584.7|40604.7|40584.7|40600.3|40580.3|4
1723527870000|2024-08-13 05:44:30|40602.8|40582.8|40605.3|40585.3|40605.3|40585.3|40600.9|40580.9|4
1723527880000|2024-08-13 05:44:40|40603.4|40583.4|40602.8|40582.8|40605.3|40585.3|40602.8|40582.8|5
1723527890000|2024-08-13 05:44:50|40599.7|40579.7|40597.8|40577.8|40600.3|40580.3|40597.8|40577.8|1
1723527900000|2024-08-13 05:45:00|40595.9|40575.9|40613.4|40593.4|40617.2|40597.2|40595.9|40575.9|10
1723527910000|2024-08-13 05:45:10|40612.8|40592.8|40612.8|40592.8|40615.3|40595.3|40612.8|40592.8|1
1723527920000|2024-08-13 05:45:20|40610.9|40590.9|40602.8|40582.8|40610.9|40590.9|40600.9|40580.9|6
1723527930000|2024-08-13 05:45:30|40600.3|40580.3|40598.4|40578.4|40602.8|40582.8|40598.4|40578.4|2
1723527940000|2024-08-13 05:45:40|40600.9|40580.9|40608.4|40588.4|40608.4|40588.4|40600.3|40580.3|4
1723527950000|2024-08-13 05:45:50|40607.8|40587.8|40612.8|40592.8|40612.8|40592.8|40607.8|40587.8|3
1723527960000|2024-08-13 05:46:00|40614.7|40594.7|40610.3|40590.3|40614.7|40594.7|40610.3|40590.3|5
1723527970000|2024-08-13 05:46:10|40612.8|40592.8|40615.3|40595.3|40615.3|40595.3|40612.8|40592.8|0
1723527980000|2024-08-13 05:46:20|40613.4|40593.4|40617.8|40597.8|40617.8|40597.8|40612.8|40592.8|0
1723527990000|2024-08-13 05:46:30|40615.3|40595.3|40614|40594|40617.8|40597.8|40613.4|40593.4|1
1723528000000|2024-08-13 05:46:40|40617.2|40597.2|40617.8|40597.8|40619.7|40599.7|40615.3|40595.3|0
1723528010000|2024-08-13 05:46:50|40618.4|40598.4|40617.2|40597.2|40620.3|40600.3|40617.2|40597.2|0
1723528020000|2024-08-13 05:47:00|40617.8|40597.8|40620.3|40600.3|40620.3|40600.3|40617.8|40597.8|2
1723528030000|2024-08-13 05:47:10|40618.4|40598.4|40617.8|40597.8|40622.8|40602.8|40617.8|40597.8|3
1723528040000|2024-08-13 05:47:20|40620.3|40600.3|40620.3|40600.3|40620.3|40600.3|40618.4|40598.4|0
1723528050000|2024-08-13 05:47:30|40617.8|40597.8|40617.8|40597.8|40620.3|40600.3|40617.8|40597.8|2
1723528060000|2024-08-13 05:47:40|40620.3|40600.3|40627.2|40607.2|40627.2|40607.2|40620.3|40600.3|3
1723528070000|2024-08-13 05:47:50|40625.3|40605.3|40627.8|40607.8|40627.8|40607.8|40625.3|40605.3|2
1723528080000|2024-08-13 05:48:00|40625.3|40605.3|40622.8|40602.8|40630.3|40610.3|40622.8|40602.8|7
1723528090000|2024-08-13 05:48:10|40625.3|40605.3|40630.3|40610.3|40630.3|40610.3|40625.3|40605.3|3
1723528100000|2024-08-13 05:48:20|||||||||1
1723528110000|2024-08-13 05:48:30|40630.9|40610.9|40640.3|40620.3|40640.3|40620.3|40630.9|40610.9|5
1723528120000|2024-08-13 05:48:40|40640.9|40620.9|40640.3|40620.3|40642.8|40622.8|40640.3|40620.3|2
1723528130000|2024-08-13 05:48:50|40642.2|40622.2|40641.7|40621.7|40642.8|40622.8|40639.7|40619.7|10
1723528140000|2024-08-13 05:49:00|40639.7|40619.7|40647.2|40627.2|40647.2|40627.2|40639.7|40619.7|0
1723528150000|2024-08-13 05:49:10|40647.8|40627.8|40654.7|40634.7|40654.7|40634.7|40647.8|40627.8|0
1723528160000|2024-08-13 05:49:20|40652.8|40632.8|40651.7|40631.7|40652.8|40632.8|40651.7|40631.7|0
1723528170000|2024-08-13 05:49:30|40652.2|40632.2|40657.2|40637.2|40657.2|40637.2|40652.2|40632.2|0
1723528180000|2024-08-13 05:49:40|40659.2|40639.2|40656.7|40636.7|40661.1|40641.1|40656.7|40636.7|2
1723528200000|2024-08-13 05:50:00|40654.8|40634.8|40656.7|40636.7|40656.7|40636.7|40651.7|40631.7|1
1723528210000|2024-08-13 05:50:10|40657.3|40637.3|40649.8|40629.8|40657.3|40637.3|40649.8|40629.8|0
1723528220000|2024-08-13 05:50:20|40651.7|40631.7|40656.7|40636.7|40656.7|40636.7|40651.7|40631.7|0
1723528230000|2024-08-13 05:50:30|40652.8|40632.8|40665.5|40645.5|40665.5|40645.5|40652.8|40632.8|0
1723528240000|2024-08-13 05:50:40|40666.7|40646.7|40671.1|40651.1|40671.1|40651.1|40666.7|40646.7|2
1723528250000|2024-08-13 05:50:50|40669.2|40649.2|40662.3|40642.3|40671.1|40651.1|40662.3|40642.3|3
1723528260000|2024-08-13 05:51:00|40664.2|40644.2|40662.3|40642.3|40668.6|40648.6|40662.3|40642.3|3
1723528270000|2024-08-13 05:51:10|40661.7|40641.7|40661.7|40641.7|40666.7|40646.7|40661.7|40641.7|2
1723528280000|2024-08-13 05:51:20|40662.3|40642.3|40661.7|40641.7|40664.8|40644.8|40661.1|40641.1|3
1723528290000|2024-08-13 05:51:30|40661.1|40641.1|40657.8|40637.8|40661.7|40641.7|40656.7|40636.7|5
1723528300000|2024-08-13 05:51:40|40661.7|40641.7|40659.2|40639.2|40661.7|40641.7|40656.7|40636.7|1
1723528310000|2024-08-13 05:51:50|40659.8|40639.8|40664.2|40644.2|40664.2|40644.2|40659.8|40639.8|2
1723528320000|2024-08-13 05:52:00|40663.6|40643.6|40664.8|40644.8|40664.8|40644.8|40661.7|40641.7|3
1723528330000|2024-08-13 05:52:10|40662.8|40642.8|40654.8|40634.8|40664.8|40644.8|40654.8|40634.8|7
1723528340000|2024-08-13 05:52:20|40656.7|40636.7|40656.7|40636.7|40656.7|40636.7|40654.2|40634.2|1
1723528350000|2024-08-13 05:52:30|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|0
1723528360000|2024-08-13 05:52:40|40651.7|40631.7|40652.3|40632.3|40654.2|40634.2|40651.7|40631.7|1
1723528370000|2024-08-13 05:52:50|40651.7|40631.7|40661.1|40641.1|40661.1|40641.1|40651.7|40631.7|1
1723528380000|2024-08-13 05:53:00|40656.7|40636.7|40656.7|40636.7|40659.2|40639.2|40656.7|40636.7|0
1723528390000|2024-08-13 05:53:10|40654.2|40634.2|40652.3|40632.3|40654.2|40634.2|40649.8|40629.8|0
1723528400000|2024-08-13 05:53:20|40650.3|40630.3|40652.8|40632.8|40652.8|40632.8|40648.4|40628.4|1
1723528410000|2024-08-13 05:53:30|40654.8|40634.8|40654.2|40634.2|40656.7|40636.7|40654.2|40634.2|1
1723528420000|2024-08-13 05:53:40|40652.8|40632.8|40647.3|40627.3|40656.7|40636.7|40647.3|40627.3|8
1723528430000|2024-08-13 05:53:50|40645.3|40625.3|40637.3|40617.3|40645.3|40625.3|40637.3|40617.3|2
1723528440000|2024-08-13 05:54:00|40639.2|40619.2|40657.3|40637.3|40659.2|40639.2|40639.2|40619.2|1
1723528450000|2024-08-13 05:54:10|40659.2|40639.2|40666.7|40646.7|40666.7|40646.7|40659.2|40639.2|4
1723528460000|2024-08-13 05:54:20|40666.1|40646.1|40666.7|40646.7|40668.6|40648.6|40666.1|40646.1|0
1723528470000|2024-08-13 05:54:30|40666.1|40646.1|40669.2|40649.2|40671.7|40651.7|40666.1|40646.1|0
1723528480000|2024-08-13 05:54:40|40666.7|40646.7|40663.6|40643.6|40666.7|40646.7|40656.7|40636.7|2
1723528490000|2024-08-13 05:54:50|40665.5|40645.5|40661.7|40641.7|40665.5|40645.5|40661.1|40641.1|2
1723528500000|2024-08-13 05:55:00|40665.5|40645.5|40665.5|40645.5|40665.5|40645.5|40661.7|40641.7|0
1723528510000|2024-08-13 05:55:10|40663.6|40643.6|40666.1|40646.1|40666.1|40646.1|40663.6|40643.6|0
1723528520000|2024-08-13 05:55:20|40666.7|40646.7|40668.6|40648.6|40668.6|40648.6|40663.6|40643.6|2
1723528530000|2024-08-13 05:55:30|40670.5|40650.5|40671.7|40651.7|40676.1|40656.1|40670.5|40650.5|1
1723528540000|2024-08-13 05:55:40|40675.5|40655.5|40673.6|40653.6|40676.1|40656.1|40671.1|40651.1|0
1723528550000|2024-08-13 05:55:50|40670.5|40650.5|40680.5|40660.5|40680.5|40660.5|40670.5|40650.5|1
1723528560000|2024-08-13 05:56:00|40684.4|40664.4|40685|40665|40685.5|40665.5|40681.1|40661.1|0
1723528570000|2024-08-13 05:56:10|40683|40663|40672.5|40652.5|40683|40663|40672.5|40652.5|0
1723528580000|2024-08-13 05:56:20|40673|40653|40670.5|40650.5|40673.6|40653.6|40670.5|40650.5|0
1723528590000|2024-08-13 05:56:30|40668.6|40648.6|40656.7|40636.7|40668.6|40648.6|40652.3|40632.3|13
1723528600000|2024-08-13 05:56:40|40659.2|40639.2|40656.7|40636.7|40659.8|40639.8|40656.7|40636.7|0
1723528610000|2024-08-13 05:56:50|40653.6|40633.6|40658.6|40638.6|40658.6|40638.6|40653.6|40633.6|0
1723528620000|2024-08-13 05:57:00|40656.7|40636.7|40651.7|40631.7|40656.7|40636.7|40651.7|40631.7|1
1723528630000|2024-08-13 05:57:10|40653.6|40633.6|40653.6|40633.6|40653.6|40633.6|40653.6|40633.6|0
1723528640000|2024-08-13 05:57:20|40656.1|40636.1|40656.1|40636.1|40656.1|40636.1|40656.1|40636.1|1
1723528650000|2024-08-13 05:57:30|40656.7|40636.7|40658.6|40638.6|40658.6|40638.6|40656.7|40636.7|2
1723528660000|2024-08-13 05:57:40|40659.2|40639.2|40661.7|40641.7|40663.6|40643.6|40659.2|40639.2|0
1723528670000|2024-08-13 05:57:50|40665.5|40645.5|40661.7|40641.7|40665.5|40645.5|40661.7|40641.7|0
1723528680000|2024-08-13 05:58:00|40661.1|40641.1|40661.1|40641.1|40661.1|40641.1|40660.5|40640.5|5
1723528690000|2024-08-13 05:58:10|40658.6|40638.6|40656.7|40636.7|40661.7|40641.7|40656.7|40636.7|1
1723528700000|2024-08-13 05:58:20|40657.3|40637.3|40657.3|40637.3|40659.2|40639.2|40657.3|40637.3|0
1723528710000|2024-08-13 05:58:30|40656.7|40636.7|40661.7|40641.7|40661.7|40641.7|40656.7|40636.7|1
1723528720000|2024-08-13 05:58:40|40658.6|40638.6|40656.7|40636.7|40658.6|40638.6|40656.7|40636.7|0
1723528730000|2024-08-13 05:58:50|40654.2|40634.2|40651.7|40631.7|40654.2|40634.2|40651.1|40631.1|5
1723528740000|2024-08-13 05:59:00|40649.8|40629.8|40648.6|40628.6|40651.7|40631.7|40648.6|40628.6|0
1723528750000|2024-08-13 05:59:10|40649.2|40629.2|40651.7|40631.7|40654.2|40634.2|40649.2|40629.2|3
1723528760000|2024-08-13 05:59:20|40654.2|40634.2|40651.7|40631.7|40656.1|40636.1|40651.7|40631.7|1
1723528770000|2024-08-13 05:59:30|40650.6|40630.6|40653.6|40633.6|40653.6|40633.6|40648.6|40628.6|0
1723528780000|2024-08-13 05:59:40|40651.7|40631.7|40654.2|40634.2|40656.1|40636.1|40651.7|40631.7|0
1723528790000|2024-08-13 05:59:50|40653.6|40633.6|40653.6|40633.6|40656.7|40636.7|40653.6|40633.6|0
1723528800000|2024-08-13 06:00:00|40655.6|40635.6|40661.7|40641.7|40661.7|40641.7|40651.1|40631.1|6
1723528810000|2024-08-13 06:00:10|40659.8|40639.8|40671.1|40651.1|40671.7|40651.7|40659.8|40639.8|3
1723528820000|2024-08-13 06:00:20|40673.1|40653.1|40671.7|40651.7|40675.6|40655.6|40668.6|40648.6|6
1723528830000|2024-08-13 06:00:30|40669.8|40649.8|40671.7|40651.7|40671.7|40651.7|40669.2|40649.2|14
1723528840000|2024-08-13 06:00:40|40673.6|40653.6|40671.7|40651.7|40673.6|40653.6|40671.7|40651.7|0
1723528850000|2024-08-13 06:00:50|40674.2|40654.2|40673.6|40653.6|40674.2|40654.2|40666.7|40646.7|1
1723528860000|2024-08-13 06:01:00|40675.6|40655.6|40685.6|40665.6|40685.6|40665.6|40675.6|40655.6|2
1723528870000|2024-08-13 06:01:10|40688.1|40668.1|40701.1|40681.1|40701.1|40681.1|40688.1|40668.1|8
1723528880000|2024-08-13 06:01:20|40703.1|40683.1|40711.7|40691.7|40711.7|40691.7|40703.1|40683.1|7
1723528890000|2024-08-13 06:01:30|40709.8|40689.8|40706.1|40686.1|40711.1|40691.1|40701.7|40681.7|9
1723528900000|2024-08-13 06:01:40|40708.1|40688.1|40720.6|40700.6|40721.1|40701.1|40708.1|40688.1|5
1723528910000|2024-08-13 06:01:50|40721.1|40701.1|40716.7|40696.7|40723.6|40703.6|40716.7|40696.7|2
1723528920000|2024-08-13 06:02:00|40720.6|40700.6|40730.6|40710.6|40730.6|40710.6|40716.7|40696.7|1
1723528930000|2024-08-13 06:02:10|40731.1|40711.1|40735|40715|40740.6|40720.6|40731.1|40711.1|8
1723528940000|2024-08-13 06:02:20|40733.1|40713.1|40726.7|40706.7|40733.1|40713.1|40726.7|40706.7|2
1723528950000|2024-08-13 06:02:30|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|40726.7|40706.7|0
1723528960000|2024-08-13 06:02:40|40731.1|40711.1|40732.3|40712.3|40732.3|40712.3|40731.1|40711.1|4
1723528970000|2024-08-13 06:02:50|40731.7|40711.7|40734.2|40714.2|40734.2|40714.2|40731.7|40711.7|5
1723528980000|2024-08-13 06:03:00|40740.4|40720.4|40739.8|40719.8|40744.8|40724.8|40739.8|40719.8|7
1723528990000|2024-08-13 06:03:10|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|40736.7|40716.7|15
1723529000000|2024-08-13 06:03:20|40741.1|40721.1|40741.7|40721.7|40746.1|40726.1|40741.1|40721.1|7
1723529010000|2024-08-13 06:03:30|40743.6|40723.6|40741.7|40721.7|40746.1|40726.1|40741.7|40721.7|0
1723529020000|2024-08-13 06:03:40|40741.1|40721.1|40736.7|40716.7|40741.1|40721.1|40736.2|40716.2|2
1723529030000|2024-08-13 06:03:50|40736.2|40716.2|40721.7|40701.7|40736.7|40716.7|40721.7|40701.7|3
1723529040000|2024-08-13 06:04:00|40720.6|40700.6|40716.7|40696.7|40720.6|40700.6|40716.7|40696.7|9
1723529050000|2024-08-13 06:04:10|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|5
1723529060000|2024-08-13 06:04:20|40722.9|40702.9|40734.2|40714.2|40734.2|40714.2|40722.9|40702.9|1
1723529070000|2024-08-13 06:04:30|40734.8|40714.8|40741.7|40721.7|40741.7|40721.7|40734.8|40714.8|4
1723529080000|2024-08-13 06:04:40|40739.8|40719.8|40736.7|40716.7|40741.7|40721.7|40736.7|40716.7|0
1723529090000|2024-08-13 06:04:50|40739.2|40719.2|40736.7|40716.7|40741.7|40721.7|40736.7|40716.7|0
1723529100000|2024-08-13 06:05:00|40734.8|40714.8|40729.8|40709.8|40734.8|40714.8|40727.9|40707.9|0
1723529110000|2024-08-13 06:05:10|40730.4|40710.4|40723.5|40703.5|40732.3|40712.3|40723.5|40703.5|6
1723529120000|2024-08-13 06:05:20|40721.6|40701.6|40725.4|40705.4|40725.4|40705.4|40721.6|40701.6|1
1723529130000|2024-08-13 06:05:30|40724.8|40704.8|40720.4|40700.4|40727.9|40707.9|40720.4|40700.4|0
1723529140000|2024-08-13 06:05:40|40722.9|40702.9|40722.9|40702.9|40722.9|40702.9|40720.4|40700.4|7
1723529150000|2024-08-13 06:05:50|40720.4|40700.4|40717.9|40697.9|40722.9|40702.9|40717.9|40697.9|4
1723529160000|2024-08-13 06:06:00|40714.1|40694.1|40717.9|40697.9|40717.9|40697.9|40711.7|40691.7|4
1723529170000|2024-08-13 06:06:10|40721|40701|40721|40701|40721|40701|40717.9|40697.9|0
1723529180000|2024-08-13 06:06:20|40717.9|40697.9|40721.7|40701.7|40724.8|40704.8|40717.9|40697.9|0
1723529190000|2024-08-13 06:06:30|40722.3|40702.3|40717.9|40697.9|40722.9|40702.9|40717.9|40697.9|5
1723529200000|2024-08-13 06:06:40|40719.8|40699.8|40717.9|40697.9|40719.8|40699.8|40717.9|40697.9|0
1723529210000|2024-08-13 06:06:50|40712.9|40692.9|40707.9|40687.9|40712.9|40692.9|40705.4|40685.4|1
1723529220000|2024-08-13 06:07:00|40709.8|40689.8|40707.9|40687.9|40710.4|40690.4|40707.9|40687.9|2
1723529230000|2024-08-13 06:07:10|40703.5|40683.5|40702.9|40682.9|40703.5|40683.5|40702.9|40682.9|4
1723529240000|2024-08-13 06:07:20|40699.1|40679.1|40697.9|40677.9|40699.8|40679.8|40697.9|40677.9|0
1723529250000|2024-08-13 06:07:30|40702.3|40682.3|40698.5|40678.5|40702.3|40682.3|40698.5|40678.5|2
1723529260000|2024-08-13 06:07:40|40702.3|40682.3|40697.9|40677.9|40702.3|40682.3|40697.9|40677.9|0
1723529270000|2024-08-13 06:07:50|40697.3|40677.3|40699.8|40679.8|40699.8|40679.8|40696.7|40676.7|4
1723529280000|2024-08-13 06:08:00|40700.4|40680.4|40681.8|40661.8|40700.4|40680.4|40679.3|40659.3|4
1723529290000|2024-08-13 06:08:10|40677.9|40657.9|40662.9|40642.9|40677.9|40657.9|40662.9|40642.9|2
1723529300000|2024-08-13 06:08:20|40664.8|40644.8|40660.4|40640.4|40664.8|40644.8|40660.4|40640.4|3
1723529310000|2024-08-13 06:08:30|40657.9|40637.9|40656.8|40636.8|40657.9|40637.9|40652.3|40632.3|2
1723529320000|2024-08-13 06:08:40|40657.3|40637.3|40662.9|40642.9|40666.8|40646.8|40657.3|40637.3|1
1723529330000|2024-08-13 06:08:50|40662.3|40642.3|40662.3|40642.3|40662.9|40642.9|40661.8|40641.8|5
1723529340000|2024-08-13 06:09:00|40661.8|40641.8|40656.2|40636.2|40662.3|40642.3|40656.2|40636.2|5
1723529350000|2024-08-13 06:09:10|40656.8|40636.8|40658.5|40638.5|40658.5|40638.5|40656.8|40636.8|3
1723529360000|2024-08-13 06:09:20|40662.3|40642.3|40659.8|40639.8|40662.9|40642.9|40658.5|40638.5|8
1723529370000|2024-08-13 06:09:30|40657.9|40637.9|40652.9|40632.9|40657.9|40637.9|40652.9|40632.9|1
1723529380000|2024-08-13 06:09:40|40649.1|40629.1|40647.3|40627.3|40649.1|40629.1|40647.3|40627.3|1
1723529390000|2024-08-13 06:09:50|40643.5|40623.5|40644.3|40624.3|40647.3|40627.3|40642.3|40622.3|3
1723529400000|2024-08-13 06:10:00|40646.2|40626.2|40626.8|40606.8|40646.2|40626.2|40626.8|40606.8|3
1723529410000|2024-08-13 06:10:10|40621.8|40601.8|40621.8|40601.8|40621.8|40601.8|40616.8|40596.8|9
1723529420000|2024-08-13 06:10:20|40623.7|40603.7|40627.3|40607.3|40627.3|40607.3|40621.8|40601.8|0
1723529430000|2024-08-13 06:10:30|40626.8|40606.8|40621.8|40601.8|40626.8|40606.8|40619.3|40599.3|3
1723529440000|2024-08-13 06:10:40|40621.2|40601.2|40619.3|40599.3|40621.8|40601.8|40616.8|40596.8|1
1723529450000|2024-08-13 06:10:50|40616.8|40596.8|40613.7|40593.7|40616.8|40596.8|40613.7|40593.7|5
1723529460000|2024-08-13 06:11:00|40616.2|40596.2|40616.8|40596.8|40621.8|40601.8|40616.2|40596.2|7
1723529470000|2024-08-13 06:11:10|40611.8|40591.8|40591.2|40571.2|40611.8|40591.8|40591.2|40571.2|38
1723529480000|2024-08-13 06:11:20|40589.3|40569.3|40591.8|40571.8|40591.8|40571.8|40587.3|40567.3|5
1723529490000|2024-08-13 06:11:30|40596.8|40576.8|40597.3|40577.3|40601.8|40581.8|40596.8|40576.8|1
1723529500000|2024-08-13 06:11:40|40601.2|40581.2|40597.3|40577.3|40601.2|40581.2|40596.8|40576.8|2
1723529510000|2024-08-13 06:11:50|40596.8|40576.8|40596.8|40576.8|40596.8|40576.8|40596.8|40576.8|1
1723529520000|2024-08-13 06:12:00|40594.8|40574.8|40597.9|40577.9|40597.9|40577.9|40594.3|40574.3|4
1723529530000|2024-08-13 06:12:10|40596.8|40576.8|40587.9|40567.9|40596.8|40576.8|40587.9|40567.9|5
1723529540000|2024-08-13 06:12:20|40584.1|40564.1|40591.8|40571.8|40591.8|40571.8|40584.1|40564.1|3
1723529550000|2024-08-13 06:12:30|40593.7|40573.7|40593.7|40573.7|40593.7|40573.7|40593.7|40573.7|1
1723529560000|2024-08-13 06:12:40|40595.6|40575.6|40601.2|40581.2|40601.8|40581.8|40595.6|40575.6|2
1723529570000|2024-08-13 06:12:50|40599.3|40579.3|40589.3|40569.3|40599.3|40579.3|40589.3|40569.3|5
1723529580000|2024-08-13 06:13:00|40585.4|40565.4|40600.6|40580.6|40604.5|40584.5|40585.4|40565.4|10
1723529590000|2024-08-13 06:13:10|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|1
1723529600000|2024-08-13 06:13:20|40601.8|40581.8|40606.2|40586.2|40606.2|40586.2|40601.8|40581.8|1
1723529610000|2024-08-13 06:13:30|40606.8|40586.8|40618.1|40598.1|40618.1|40598.1|40606.8|40586.8|5
1723529620000|2024-08-13 06:13:40|40616.2|40596.2|40620|40600|40620.6|40600.6|40616.2|40596.2|2
1723529630000|2024-08-13 06:13:50|40616.2|40596.2|40616.2|40596.2|40618.7|40598.7|40616.2|40596.2|2
1723529640000|2024-08-13 06:14:00|40615.6|40595.6|40606.8|40586.8|40615.6|40595.6|40606.8|40586.8|4
1723529650000|2024-08-13 06:14:10|40604.9|40584.9|40602.4|40582.4|40606.8|40586.8|40602.4|40582.4|2
1723529660000|2024-08-13 06:14:20|40601.8|40581.8|40596.8|40576.8|40601.8|40581.8|40596.8|40576.8|1
1723529670000|2024-08-13 06:14:30|40601.8|40581.8|40607.4|40587.4|40607.4|40587.4|40601.8|40581.8|10
1723529680000|2024-08-13 06:14:40|40607.9|40587.9|40609.9|40589.9|40609.9|40589.9|40607.9|40587.9|3
1723529690000|2024-08-13 06:14:50|40607.9|40587.9|40600.4|40580.4|40607.9|40587.9|40600.4|40580.4|2
1723529700000|2024-08-13 06:15:00|40596.8|40576.8|40597.9|40577.9|40601.8|40581.8|40592.9|40572.9|6
1723529710000|2024-08-13 06:15:10|40597.4|40577.4|40581|40561|40597.4|40577.4|40577.9|40557.9|4
1723529720000|2024-08-13 06:15:20|40582.4|40562.4|40581.8|40561.8|40582.9|40562.9|40579.9|40559.9|3
1723529730000|2024-08-13 06:15:30|40582.4|40562.4|40597.4|40577.4|40597.4|40577.4|40581.8|40561.8|4
1723529740000|2024-08-13 06:15:40|40597.9|40577.9|40597.9|40577.9|40597.9|40577.9|40595.4|40575.4|3
1723529750000|2024-08-13 06:15:50|40599.9|40579.9|40602.9|40582.9|40602.9|40582.9|40599.9|40579.9|1
1723529760000|2024-08-13 06:16:00|40602.4|40582.4|40597.9|40577.9|40602.4|40582.4|40597.9|40577.9|2
1723529770000|2024-08-13 06:16:10|40599.9|40579.9|40616.8|40596.8|40616.8|40596.8|40599.9|40579.9|7
1723529780000|2024-08-13 06:16:20|40613.5|40593.5|40622.9|40602.9|40622.9|40602.9|40613.5|40593.5|2
1723529790000|2024-08-13 06:16:30|40622.4|40602.4|40622.4|40602.4|40622.4|40602.4|40621.8|40601.8|2
1723529800000|2024-08-13 06:16:40|40621.8|40601.8|40617.9|40597.9|40622.4|40602.4|40617.9|40597.9|3
1723529810000|2024-08-13 06:16:50|40618|40598|40632.4|40612.4|40634.3|40614.3|40618|40598|4
1723529820000|2024-08-13 06:17:00|40636.2|40616.2|40637.4|40617.4|40641.2|40621.2|40636.2|40616.2|3
1723529830000|2024-08-13 06:17:10|40641.2|40621.2|40631.8|40611.8|40641.8|40621.8|40631.8|40611.8|3
1723529840000|2024-08-13 06:17:20|40627.4|40607.4|40627.4|40607.4|40627.4|40607.4|40627.4|40607.4|1
1723529850000|2024-08-13 06:17:30|40629.3|40609.3|40631.8|40611.8|40631.8|40611.8|40626.8|40606.8|2
1723529860000|2024-08-13 06:17:40|40632.4|40612.4|40637.4|40617.4|40637.4|40617.4|40632.4|40612.4|2
1723529870000|2024-08-13 06:17:50|40633|40613|40630.5|40610.5|40633|40613|40630.5|40610.5|0
1723529880000|2024-08-13 06:18:00|40632.4|40612.4|40631.8|40611.8|40633|40613|40631.8|40611.8|2
1723529890000|2024-08-13 06:18:10|40633|40613|40636.8|40616.8|40641.2|40621.2|40633|40613|4
1723529900000|2024-08-13 06:18:20|40634.9|40614.9|40633|40613|40634.9|40614.9|40633|40613|1
1723529910000|2024-08-13 06:18:30|40629.1|40609.1|40630.5|40610.5|40630.5|40610.5|40628.5|40608.5|0
1723529920000|2024-08-13 06:18:40|40632.4|40612.4|40634.3|40614.3|40634.3|40614.3|40630.5|40610.5|4
1723529930000|2024-08-13 06:18:50|40632.4|40612.4|40634.9|40614.9|40634.9|40614.9|40632.4|40612.4|0
1723529940000|2024-08-13 06:19:00|40633|40613|40638.5|40618.5|40638.5|40618.5|40633|40613|10
1723529950000|2024-08-13 06:19:10|40638|40618|40643|40623|40643|40623|40638|40618|1
1723529960000|2024-08-13 06:19:20|40642.4|40622.4|40638|40618|40642.4|40622.4|40638|40618|1
1723529970000|2024-08-13 06:19:30|40637.4|40617.4|40633|40613|40637.4|40617.4|40629.1|40609.1|6
1723529980000|2024-08-13 06:19:40|40631.8|40611.8|40629.9|40609.9|40633|40613|40629.9|40609.9|0
1723529990000|2024-08-13 06:19:50|40628|40608|40625.5|40605.5|40628|40608|40625.5|40605.5|5
1723530000000|2024-08-13 06:20:00|40627.4|40607.4|40647.4|40627.4|40647.4|40627.4|40627.4|40607.4|9
1723530010000|2024-08-13 06:20:10|40651.2|40631.2|40650.5|40630.5|40658|40638|40650.5|40630.5|3
1723530020000|2024-08-13 06:20:20|40651|40631|40654.9|40634.9|40656.8|40636.8|40651|40631|2
1723530030000|2024-08-13 06:20:30|40653|40633|40658|40638|40658|40638|40653|40633|0
1723530040000|2024-08-13 06:20:40|40663|40643|40673|40653|40673|40653|40663|40643|13
1723530050000|2024-08-13 06:20:50|40673.5|40653.5|40679.9|40659.9|40683|40663|40673.5|40653.5|8
1723530060000|2024-08-13 06:21:00|40680.5|40660.5|40664.9|40644.9|40680.5|40660.5|40664.9|40644.9|4
1723530070000|2024-08-13 06:21:10|40664.3|40644.3|40666.8|40646.8|40668|40648|40664.3|40644.3|5
1723530080000|2024-08-13 06:21:20|40666.2|40646.2|40668|40648|40668|40648|40662.4|40642.4|21
1723530090000|2024-08-13 06:21:30|40669.9|40649.9|40671.8|40651.8|40671.8|40651.8|40666.8|40646.8|0
1723530100000|2024-08-13 06:21:40|40668|40648|40668|40648|40668|40648|40668|40648|0
1723530110000|2024-08-13 06:21:50|40667.4|40647.4|40664.9|40644.9|40668|40648|40664.9|40644.9|0
1723530120000|2024-08-13 06:22:00|40668|40648|40677.4|40657.4|40677.4|40657.4|40668|40648|11
1723530130000|2024-08-13 06:22:10|40673.6|40653.6|40673|40653|40678|40658|40673|40653|4
1723530140000|2024-08-13 06:22:20|40675.5|40655.5|40668|40648|40677.4|40657.4|40668|40648|3
1723530150000|2024-08-13 06:22:30|40666.1|40646.1|40668|40648|40670.5|40650.5|40666.1|40646.1|2
1723530160000|2024-08-13 06:22:40|40668.6|40648.6|40668.6|40648.6|40670.5|40650.5|40668.6|40648.6|3
1723530170000|2024-08-13 06:22:50|40666.1|40646.1|40663.6|40643.6|40666.1|40646.1|40663.6|40643.6|0
1723530180000|2024-08-13 06:23:00|40664.1|40644.1|40668|40648|40669.9|40649.9|40664.1|40644.1|2
1723530190000|2024-08-13 06:23:10|40669.1|40649.1|40671.1|40651.1|40671.1|40651.1|40668|40648|0
1723530200000|2024-08-13 06:23:20|40669.1|40649.1|40666.1|40646.1|40669.1|40649.1|40663.6|40643.6|1
1723530210000|2024-08-13 06:23:30|40668|40648|40661.6|40641.6|40673|40653|40661.6|40641.6|8
1723530220000|2024-08-13 06:23:40|40660.5|40640.5|40651.1|40631.1|40660.5|40640.5|40651.1|40631.1|0
1723530230000|2024-08-13 06:23:50|40653|40633|40658.6|40638.6|40658.6|40638.6|40653|40633|0
1723530240000|2024-08-13 06:24:00|40659.1|40639.1|40667.4|40647.4|40667.4|40647.4|40658.6|40638.6|6
1723530250000|2024-08-13 06:24:10|40663.6|40643.6|40664.1|40644.1|40668|40648|40663|40643|3
1723530260000|2024-08-13 06:24:20|40663|40643|40664.1|40644.1|40666.1|40646.1|40663|40643|0
1723530270000|2024-08-13 06:24:30|40666.1|40646.1|40664.1|40644.1|40668|40648|40663.6|40643.6|5
1723530280000|2024-08-13 06:24:40|40666.1|40646.1|40663.6|40643.6|40668|40648|40663.6|40643.6|1
1723530290000|2024-08-13 06:24:50|40664.1|40644.1|40663.6|40643.6|40668|40648|40663.6|40643.6|3
1723530300000|2024-08-13 06:25:00|40663|40643|40658|40638|40663|40643|40658|40638|2
1723530310000|2024-08-13 06:25:10|40663|40643|40668|40648|40668|40648|40663|40643|3
1723530320000|2024-08-13 06:25:20|40668.6|40648.6|40665.5|40645.5|40668.6|40648.6|40665.5|40645.5|1
1723530330000|2024-08-13 06:25:30|40666.1|40646.1|40666.1|40646.1|40668|40648|40666.1|40646.1|0
1723530340000|2024-08-13 06:25:40|40668|40648|40671.1|40651.1|40671.1|40651.1|40668|40648|3
1723530350000|2024-08-13 06:25:50|40673|40653|40673|40653|40673|40653|40671.1|40651.1|0
1723530360000|2024-08-13 06:26:00|40671.1|40651.1|40668|40648|40673|40653|40668|40648|4
1723530370000|2024-08-13 06:26:10|40666.1|40646.1|40668|40648|40668|40648|40665.5|40645.5|5
1723530380000|2024-08-13 06:26:20|40664.2|40644.2|40664.2|40644.2|40664.2|40644.2|40664.2|40644.2|2
1723530390000|2024-08-13 06:26:30|40663.6|40643.6|40663|40643|40663.6|40643.6|40663|40643|0
1723530400000|2024-08-13 06:26:40|40661.1|40641.1|40658|40638|40663|40643|40658|40638|1
1723530410000|2024-08-13 06:26:50|40660.5|40640.5|40661.1|40641.1|40661.1|40641.1|40660.5|40640.5|1
1723530420000|2024-08-13 06:27:00|40658.6|40638.6|40648|40628|40658.6|40638.6|40648|40628|7
1723530430000|2024-08-13 06:27:10|40648.6|40628.6|40648|40628|40652.4|40632.4|40648|40628|2
1723530440000|2024-08-13 06:27:20|40646.1|40626.1|40648|40628|40648|40628|40645.5|40625.5|0
1723530450000|2024-08-13 06:27:30|40648.6|40628.6|40649.2|40629.2|40653|40633|40648|40628|0
1723530460000|2024-08-13 06:27:40|40653|40633|40653|40633|40653|40633|40653|40633|0
1723530470000|2024-08-13 06:27:50|||||||||1
1723530480000|2024-08-13 06:28:00|40654.2|40634.2|40653|40633|40658|40638|40653|40633|2
1723530490000|2024-08-13 06:28:10|40649.2|40629.2|40653|40633|40653|40633|40649.2|40629.2|1
1723530500000|2024-08-13 06:28:20|40653.6|40633.6|40648.6|40628.6|40653.6|40633.6|40648.6|40628.6|0
1723530520000|2024-08-13 06:28:40|40654.2|40634.2|40673.6|40653.6|40673.6|40653.6|40654.2|40634.2|15
1723530530000|2024-08-13 06:28:50|40671.7|40651.7|40673.6|40653.6|40673.6|40653.6|40671.7|40651.7|0
1723530540000|2024-08-13 06:29:00|40679.2|40659.2|40681.7|40661.7|40681.7|40661.7|40674.2|40654.2|29
1723530550000|2024-08-13 06:29:10|40679.7|40659.7|40679.2|40659.2|40680.3|40660.3|40679.2|40659.2|2
1723530560000|2024-08-13 06:29:20|40675.3|40655.3|40674.2|40654.2|40679.2|40659.2|40674.2|40654.2|1
1723530570000|2024-08-13 06:29:30|40676.1|40656.1|40674.2|40654.2|40676.7|40656.7|40674.2|40654.2|0
1723530580000|2024-08-13 06:29:40|40677.2|40657.2|40676.7|40656.7|40677.2|40657.2|40676.7|40656.7|4
1723530590000|2024-08-13 06:29:50|40678.6|40658.6|40671.7|40651.7|40679.2|40659.2|40671.7|40651.7|14
1723530600000|2024-08-13 06:30:00|40671.1|40651.1|40663|40643|40671.1|40651.1|40659.2|40639.2|2
1723530610000|2024-08-13 06:30:10|40664.2|40644.2|40663.6|40643.6|40666.1|40646.1|40663.6|40643.6|4
1723530620000|2024-08-13 06:30:20|40663|40643|40661.1|40641.1|40666.1|40646.1|40661.1|40641.1|6
1723530630000|2024-08-13 06:30:30|40659.2|40639.2|40641.9|40621.9|40659.2|40639.2|40641.9|40621.9|1
1723530640000|2024-08-13 06:30:40|40642.4|40622.4|40640.5|40620.5|40643|40623|40640.5|40620.5|0
1723530650000|2024-08-13 06:30:50|40642.4|40622.4|40638|40618|40643|40623|40638|40618|3
1723530660000|2024-08-13 06:31:00|40636.1|40616.1|40634.2|40614.2|40638.6|40618.6|40627.4|40607.4|42
1723530670000|2024-08-13 06:31:10|40636.7|40616.7|40648.6|40628.6|40648.6|40628.6|40634.8|40614.8|2
1723530680000|2024-08-13 06:31:20|40651.1|40631.1|40655.3|40635.3|40655.3|40635.3|40649.2|40629.2|9
1723530690000|2024-08-13 06:31:30|40660.3|40640.3|40657.8|40637.8|40664.8|40644.8|40657.8|40637.8|10
1723530700000|2024-08-13 06:31:40|40660.3|40640.3|40664.2|40644.2|40664.2|40644.2|40660.3|40640.3|1
1723530710000|2024-08-13 06:31:50|40660.3|40640.3|40663.6|40643.6|40666.1|40646.1|40660.3|40640.3|2
1723530720000|2024-08-13 06:32:00|40664.2|40644.2|40654.8|40634.8|40666.1|40646.1|40654.8|40634.8|11
1723530730000|2024-08-13 06:32:10|40654.2|40634.2|40649.8|40629.8|40659.2|40639.2|40649.8|40629.8|1
1723530740000|2024-08-13 06:32:20|40649.2|40629.2|40648.6|40628.6|40649.2|40629.2|40648.6|40628.6|0
1723530750000|2024-08-13 06:32:30|40649.2|40629.2|40643.6|40623.6|40649.2|40629.2|40643.6|40623.6|1
1723530760000|2024-08-13 06:32:40|40644.2|40624.2|40643.6|40623.6|40644.2|40624.2|40641.1|40621.1|5
1723530770000|2024-08-13 06:32:50|40641.7|40621.7|40644.2|40624.2|40644.2|40624.2|40639.2|40619.2|0
1723530780000|2024-08-13 06:33:00|40648|40628|40641.7|40621.7|40648|40628|40641.7|40621.7|3
1723530790000|2024-08-13 06:33:10|40641.1|40621.1|40634.8|40614.8|40641.1|40621.1|40634.8|40614.8|2
1723530800000|2024-08-13 06:33:20|40632.8|40612.8|40624.2|40604.2|40632.8|40612.8|40624.2|40604.2|2
1723530810000|2024-08-13 06:33:30|40622.3|40602.3|40615.3|40595.3|40622.3|40602.3|40615.3|40595.3|13
1723530820000|2024-08-13 06:33:40|40619.2|40599.2|40624.2|40604.2|40624.2|40604.2|40617.3|40597.3|4
1723530830000|2024-08-13 06:33:50|40629.2|40609.2|40634.2|40614.2|40634.2|40614.2|40624.2|40604.2|3
1723530840000|2024-08-13 06:34:00|40633.6|40613.6|40629.2|40609.2|40634.2|40614.2|40629.2|40609.2|1
1723530850000|2024-08-13 06:34:10|40634.2|40614.2|40633.6|40613.6|40634.2|40614.2|40629.2|40609.2|0
1723530860000|2024-08-13 06:34:20|40631.7|40611.7|40629.2|40609.2|40633.6|40613.6|40629.2|40609.2|0
1723530870000|2024-08-13 06:34:30|40633|40613|40629.2|40609.2|40633.6|40613.6|40629.2|40609.2|2
1723530880000|2024-08-13 06:34:40|40633|40613|40636.1|40616.1|40636.1|40616.1|40633|40613|1
1723530890000|2024-08-13 06:34:50|40636.7|40616.7|40639.2|40619.2|40644.2|40624.2|40636.7|40616.7|0
1723530900000|2024-08-13 06:35:00|40638.6|40618.6|40641.1|40621.1|40641.1|40621.1|40638.6|40618.6|0
1723530910000|2024-08-13 06:35:10|40639.2|40619.2|40643|40623|40643|40623|40638.6|40618.6|1
1723530920000|2024-08-13 06:35:20|40644.2|40624.2|40639.2|40619.2|40644.2|40624.2|40639.2|40619.2|2
1723530930000|2024-08-13 06:35:30|40638.6|40618.6|40634.2|40614.2|40638.6|40618.6|40634.2|40614.2|0
1723530940000|2024-08-13 06:35:40|40631.7|40611.7|40630.4|40610.4|40631.7|40611.7|40628.6|40608.6|1
1723530950000|2024-08-13 06:35:50|40632.9|40612.9|40643|40623|40644.2|40624.2|40632.9|40612.9|3
1723530960000|2024-08-13 06:36:00|40641.1|40621.1|40654.8|40634.8|40654.8|40634.8|40641.1|40621.1|7
1723530970000|2024-08-13 06:36:10|40654.2|40634.2|40654.2|40634.2|40656.7|40636.7|40654.2|40634.2|0
1723530980000|2024-08-13 06:36:20|40651.7|40631.7|40649.2|40629.2|40651.7|40631.7|40649.2|40629.2|0
1723530990000|2024-08-13 06:36:30|40649.8|40629.8|40654.2|40634.2|40654.2|40634.2|40649.8|40629.8|0
1723531000000|2024-08-13 06:36:40|40656.1|40636.1|40656.7|40636.7|40656.7|40636.7|40656.1|40636.1|0
1723531010000|2024-08-13 06:36:50|40658.6|40638.6|40663|40643|40663|40643|40658.6|40638.6|3
1723531020000|2024-08-13 06:37:00|40661.1|40641.1|40659.2|40639.2|40661.1|40641.1|40659.2|40639.2|0
1723531030000|2024-08-13 06:37:10|40663.6|40643.6|40659.2|40639.2|40663.6|40643.6|40659.2|40639.2|1
1723531040000|2024-08-13 06:37:20|40661.7|40641.7|40664.2|40644.2|40666.1|40646.1|40661.1|40641.1|5
1723531050000|2024-08-13 06:37:30|40663.6|40643.6|40659.2|40639.2|40663.6|40643.6|40659.2|40639.2|2
1723531060000|2024-08-13 06:37:40|40658.6|40638.6|40659.2|40639.2|40659.2|40639.2|40658.6|40638.6|0
1723531070000|2024-08-13 06:37:50|40661.1|40641.1|40674.2|40654.2|40674.2|40654.2|40661.1|40641.1|4
1723531080000|2024-08-13 06:38:00|40674.8|40654.8|40674.2|40654.2|40679.2|40659.2|40674.2|40654.2|2
1723531090000|2024-08-13 06:38:10|40673.6|40653.6|40669.2|40649.2|40674.2|40654.2|40669.2|40649.2|2
1723531100000|2024-08-13 06:38:20|40669.8|40649.8|40669.8|40649.8|40674.2|40654.2|40669.8|40649.8|2
1723531110000|2024-08-13 06:38:30|40671.7|40651.7|40672.3|40652.3|40674.8|40654.8|40669.8|40649.8|2
1723531120000|2024-08-13 06:38:40|40674.2|40654.2|40669.2|40649.2|40677.3|40657.3|40669.2|40649.2|7
1723531130000|2024-08-13 06:38:50|40671.7|40651.7|40674.2|40654.2|40676.7|40656.7|40671.7|40651.7|1
1723531140000|2024-08-13 06:39:00|40676.1|40656.1|40676.7|40656.7|40676.7|40656.7|40676.1|40656.1|1
1723531150000|2024-08-13 06:39:10|40674.8|40654.8|40679.2|40659.2|40679.2|40659.2|40674.8|40654.8|0
1723531160000|2024-08-13 06:39:20|40675.4|40655.4|40674.8|40654.8|40679.2|40659.2|40674.8|40654.8|0
1723531170000|2024-08-13 06:39:30|40674.2|40654.2|40670.4|40650.4|40674.2|40654.2|40669.2|40649.2|0
1723531180000|2024-08-13 06:39:40|40669.2|40649.2|40669.2|40649.2|40670.4|40650.4|40665.4|40645.4|13
1723531200000|2024-08-13 06:40:00|40664.8|40644.8|40669.2|40649.2|40669.2|40649.2|40664.8|40644.8|4
1723531220000|2024-08-13 06:40:20|40672.3|40652.3|40674.2|40654.2|40674.2|40654.2|40671.7|40651.7|1
1723531230000|2024-08-13 06:40:30|40675.4|40655.4|40675.4|40655.4|40677.3|40657.3|40675.4|40655.4|1
1723531240000|2024-08-13 06:40:40|40674.8|40654.8|40682.9|40662.9|40682.9|40662.9|40674.8|40654.8|10
1723531250000|2024-08-13 06:40:50|40689.2|40669.2|40694.8|40674.8|40694.8|40674.8|40689.2|40669.2|1
1723531260000|2024-08-13 06:41:00|40698.6|40678.6|40699.8|40679.8|40700.4|40680.4|40694.8|40674.8|4
1723531270000|2024-08-13 06:41:10|40701.7|40681.7|40705.4|40685.4|40705.4|40685.4|40695.4|40675.4|5
1723531280000|2024-08-13 06:41:20|40706|40686|40709.2|40689.2|40712.9|40692.9|40705.4|40685.4|32
1723531290000|2024-08-13 06:41:30|40709.8|40689.8|40705.4|40685.4|40709.8|40689.8|40704.8|40684.8|4
1723531300000|2024-08-13 06:41:40|40707.3|40687.3|40704.8|40684.8|40707.3|40687.3|40702.9|40682.9|2
1723531310000|2024-08-13 06:41:50|40709.2|40689.2|40713.6|40693.6|40713.6|40693.6|40709.2|40689.2|8
1723531320000|2024-08-13 06:42:00|40711.7|40691.7|40707.3|40687.3|40714.2|40694.2|40707.3|40687.3|6
1723531330000|2024-08-13 06:42:10|40709.2|40689.2|40704.2|40684.2|40709.2|40689.2|40704.2|40684.2|3
1723531340000|2024-08-13 06:42:20|40706.1|40686.1|40703.6|40683.6|40706.1|40686.1|40703.6|40683.6|3
1723531350000|2024-08-13 06:42:30|40697.9|40677.9|40696|40676|40697.9|40677.9|40696|40676|3
1723531360000|2024-08-13 06:42:40|40695.4|40675.4|40692.9|40672.9|40695.4|40675.4|40689.8|40669.8|4
1723531370000|2024-08-13 06:42:50|||||||||4
1723531380000|2024-08-13 06:43:00|40694.8|40674.8|40699.8|40679.8|40700.4|40680.4|40693.5|40673.5|3
1723531390000|2024-08-13 06:43:10|40697.9|40677.9|40702.9|40682.9|40704.8|40684.8|40695.4|40675.4|4
1723531400000|2024-08-13 06:43:20|40700.4|40680.4|40709.8|40689.8|40709.8|40689.8|40700.4|40680.4|1
1723531410000|2024-08-13 06:43:30|40712.9|40692.9|40707.9|40687.9|40712.9|40692.9|40707.9|40687.9|1
1723531420000|2024-08-13 06:43:40|40708.5|40688.5|40710.4|40690.4|40710.4|40690.4|40706|40686|1
1723531430000|2024-08-13 06:43:50|40712.9|40692.9|40715.4|40695.4|40715.4|40695.4|40710.4|40690.4|2
1723531440000|2024-08-13 06:44:00|40717.3|40697.3|40712.3|40692.3|40717.3|40697.3|40712.3|40692.3|8
1723531450000|2024-08-13 06:44:10|40710.4|40690.4|40718.7|40698.7|40718.7|40698.7|40708.5|40688.5|5
1723531460000|2024-08-13 06:44:20|40714.8|40694.8|40714.8|40694.8|40717.3|40697.3|40714.8|40694.8|0
1723531470000|2024-08-13 06:44:30|40715.4|40695.4|40717.3|40697.3|40717.3|40697.3|40715.4|40695.4|2
1723531480000|2024-08-13 06:44:40|40720.4|40700.4|40724.8|40704.8|40724.8|40704.8|40720.4|40700.4|3
1723531490000|2024-08-13 06:44:50|40722.9|40702.9|40725.4|40705.4|40729.8|40709.8|40722.9|40702.9|4
1723531500000|2024-08-13 06:45:00|40727.3|40707.3|40725.4|40705.4|40729.2|40709.2|40725.4|40705.4|2
1723531510000|2024-08-13 06:45:10|40724.8|40704.8|40719.2|40699.2|40724.8|40704.8|40715.4|40695.4|2
1723531520000|2024-08-13 06:45:20|40719.8|40699.8|40726.2|40706.2|40726.2|40706.2|40719.8|40699.8|0
1723531530000|2024-08-13 06:45:30|40726.7|40706.7|40735.4|40715.4|40735.4|40715.4|40726.7|40706.7|2
1723531540000|2024-08-13 06:45:40|40737.3|40717.3|40740.4|40720.4|40740.4|40720.4|40737.3|40717.3|1
1723531550000|2024-08-13 06:45:50|40739.8|40719.8|40735.4|40715.4|40739.8|40719.8|40734.2|40714.2|10
1723531560000|2024-08-13 06:46:00|40732.3|40712.3|40729.8|40709.8|40732.3|40712.3|40725.4|40705.4|16
1723531570000|2024-08-13 06:46:10|40727.9|40707.9|40730.4|40710.4|40730.4|40710.4|40725.4|40705.4|2
1723531580000|2024-08-13 06:46:20|40735.4|40715.4|40735.4|40715.4|40737.9|40717.9|40735.4|40715.4|6
1723531590000|2024-08-13 06:46:30|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|40724.8|40704.8|5
1723531600000|2024-08-13 06:46:40|40731|40711|40734.2|40714.2|40735.4|40715.4|40730.4|40710.4|4
1723531610000|2024-08-13 06:46:50|40735.4|40715.4|40743.5|40723.5|40743.5|40723.5|40735.4|40715.4|14
1723531620000|2024-08-13 06:47:00|40742.3|40722.3|40740.4|40720.4|40745.4|40725.4|40739.2|40719.2|5
1723531630000|2024-08-13 06:47:10|40739.8|40719.8|40734.2|40714.2|40739.8|40719.8|40733.7|40713.7|5
1723531640000|2024-08-13 06:47:20|40732.3|40712.3|40734.2|40714.2|40734.2|40714.2|40729.2|40709.2|0
1723531650000|2024-08-13 06:47:30|40730.4|40710.4|40734.2|40714.2|40739.8|40719.8|40730.4|40710.4|7
1723531660000|2024-08-13 06:47:40|40732.3|40712.3|40734.2|40714.2|40735.4|40715.4|40732.3|40712.3|0
1723531670000|2024-08-13 06:47:50|40732.3|40712.3|40731.7|40711.7|40734.2|40714.2|40730.4|40710.4|5
1723531680000|2024-08-13 06:48:00|40729.2|40709.2|40734.2|40714.2|40734.2|40714.2|40729.2|40709.2|0
1723531690000|2024-08-13 06:48:10|40734.8|40714.8|40734.2|40714.2|40734.8|40714.8|40734.2|40714.2|1
1723531710000|2024-08-13 06:48:30|40731.7|40711.7|40734.2|40714.2|40736.7|40716.7|40731.7|40711.7|0
1723531720000|2024-08-13 06:48:40|40732.3|40712.3|40734.2|40714.2|40734.2|40714.2|40731.7|40711.7|0
1723531730000|2024-08-13 06:48:50|40729.3|40709.3|40734.3|40714.3|40734.3|40714.3|40729.3|40709.3|0
1723531740000|2024-08-13 06:49:00|40734.8|40714.8|40734.3|40714.3|40739.3|40719.3|40734.3|40714.3|1
1723531750000|2024-08-13 06:49:10|40734.8|40714.8|40739.3|40719.3|40739.3|40719.3|40734.3|40714.3|1
1723531760000|2024-08-13 06:49:20|40737.3|40717.3|40744.8|40724.8|40744.8|40724.8|40734.3|40714.3|1
1723531770000|2024-08-13 06:49:30|40745.4|40725.4|40759.8|40739.8|40759.8|40739.8|40745.4|40725.4|9
1723531780000|2024-08-13 06:49:40|40762.3|40742.3|40779.8|40759.8|40780.4|40760.4|40762.3|40742.3|11
1723531790000|2024-08-13 06:49:50|40777.9|40757.9|40774.8|40754.8|40777.9|40757.9|40770.4|40750.4|4
1723531800000|2024-08-13 06:50:00|40772.3|40752.3|40775.4|40755.4|40775.4|40755.4|40770.4|40750.4|1
1723531810000|2024-08-13 06:50:10|40774.8|40754.8|40782.9|40762.9|40782.9|40762.9|40772.3|40752.3|5
1723531820000|2024-08-13 06:50:20|40785.4|40765.4|40795.4|40775.4|40795.4|40775.4|40784.8|40764.8|17
1723531830000|2024-08-13 06:50:30|40797.3|40777.3|40807.9|40787.9|40807.9|40787.9|40795.4|40775.4|6
1723531840000|2024-08-13 06:50:40|40807.3|40787.3|40809.3|40789.3|40811.8|40791.8|40806.8|40786.8|11
1723531850000|2024-08-13 06:50:50|40808.7|40788.7|40804.3|40784.3|40809.3|40789.3|40804.3|40784.3|1
1723531860000|2024-08-13 06:51:00|40808.7|40788.7|40799.3|40779.3|40808.7|40788.7|40799.3|40779.3|6
1723531870000|2024-08-13 06:51:10|40799.8|40779.8|40807.5|40787.5|40807.5|40787.5|40798.7|40778.7|7
1723531880000|2024-08-13 06:51:20|40805|40785|40808.1|40788.1|40808.1|40788.1|40803.1|40783.1|12
1723531890000|2024-08-13 06:51:30|40811.9|40791.9|40821.2|40801.2|40823.7|40803.7|40811.9|40791.9|1
1723531900000|2024-08-13 06:51:40|40823.1|40803.1|40823.1|40803.1|40824.3|40804.3|40823.1|40803.1|1
1723531910000|2024-08-13 06:51:50|40821.2|40801.2|40813.1|40793.1|40821.2|40801.2|40813.1|40793.1|4
1723531920000|2024-08-13 06:52:00|40812.5|40792.5|40808.1|40788.1|40812.5|40792.5|40808.1|40788.1|4
1723531930000|2024-08-13 06:52:10|40808.7|40788.7|40808.7|40788.7|40810.6|40790.6|40806.2|40786.2|22
1723531940000|2024-08-13 06:52:20|40810.6|40790.6|40811.2|40791.2|40811.2|40791.2|40808.1|40788.1|7
1723531950000|2024-08-13 06:52:30|40809.3|40789.3|40814.3|40794.3|40814.3|40794.3|40809.3|40789.3|1
1723531960000|2024-08-13 06:52:40|40816.2|40796.2|40828.7|40808.7|40828.7|40808.7|40814.3|40794.3|9
1723531970000|2024-08-13 06:52:50|40828.1|40808.1|40833.1|40813.1|40835.6|40815.6|40826.2|40806.2|9
1723531980000|2024-08-13 06:53:00|40829.3|40809.3|40824.3|40804.3|40833.7|40813.7|40824.3|40804.3|0
1723531990000|2024-08-13 06:53:10|40822.3|40802.3|40819.3|40799.3|40824.3|40804.3|40819.3|40799.3|3
1723532000000|2024-08-13 06:53:20|40817.3|40797.3|40814.3|40794.3|40817.3|40797.3|40813.1|40793.1|2
1723532010000|2024-08-13 06:53:30|40814.8|40794.8|40814.3|40794.3|40816.8|40796.8|40814.3|40794.3|23
1723532020000|2024-08-13 06:53:40|40816.8|40796.8|40814.3|40794.3|40816.8|40796.8|40811.2|40791.2|3
1723532030000|2024-08-13 06:53:50|40813.7|40793.7|40811.8|40791.8|40813.7|40793.7|40809.3|40789.3|1
1723532040000|2024-08-13 06:54:00|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40809.3|40789.3|6
1723532050000|2024-08-13 06:54:10|40814.3|40794.3|40814.3|40794.3|40816.8|40796.8|40814.3|40794.3|4
1723532060000|2024-08-13 06:54:20|40813.7|40793.7|40814.3|40794.3|40814.3|40794.3|40813.7|40793.7|2
1723532070000|2024-08-13 06:54:30|40816.2|40796.2|40814.3|40794.3|40816.8|40796.8|40814.3|40794.3|2
1723532080000|2024-08-13 06:54:40|40814.9|40794.9|40810.4|40790.4|40814.9|40794.9|40810.4|40790.4|1
1723532090000|2024-08-13 06:54:50|40808.5|40788.5|40803.7|40783.7|40812.4|40792.4|40803.7|40783.7|2
1723532100000|2024-08-13 06:55:00|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|40799.9|40779.9|2
1723532110000|2024-08-13 06:55:10|40799.9|40779.9|40791.8|40771.8|40802.4|40782.4|40791.8|40771.8|4
1723532120000|2024-08-13 06:55:20|40789.3|40769.3|40787.4|40767.4|40789.3|40769.3|40782.4|40762.4|6
1723532130000|2024-08-13 06:55:30|40787.9|40767.9|40789.3|40769.3|40789.9|40769.9|40787.4|40767.4|1
1723532140000|2024-08-13 06:55:40|40787.4|40767.4|40793.7|40773.7|40793.7|40773.7|40787.4|40767.4|2
1723532150000|2024-08-13 06:55:50|40789.9|40769.9|40791.2|40771.2|40793.7|40773.7|40789.3|40769.3|2
1723532160000|2024-08-13 06:56:00|40791.8|40771.8|40794.3|40774.3|40796.2|40776.2|40791.8|40771.8|5
1723532170000|2024-08-13 06:56:10|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|40790.4|40770.4|2
1723532180000|2024-08-13 06:56:20|40789.9|40769.9|40789.3|40769.3|40789.9|40769.9|40787.4|40767.4|2
1723532190000|2024-08-13 06:56:30|40791.8|40771.8|40779.9|40759.9|40791.8|40771.8|40779.9|40759.9|5
1723532200000|2024-08-13 06:56:40|40777.4|40757.4|40789.3|40769.3|40789.3|40769.3|40777.4|40757.4|12
1723532210000|2024-08-13 06:56:50|40787.4|40767.4|40794.9|40774.9|40794.9|40774.9|40787.4|40767.4|0
1723532220000|2024-08-13 06:57:00|40790.4|40770.4|40790.4|40770.4|40790.4|40770.4|40789.9|40769.9|2
1723532230000|2024-08-13 06:57:10|40792.4|40772.4|40792.4|40772.4|40795.4|40775.4|40790.4|40770.4|0
1723532240000|2024-08-13 06:57:20|40790.4|40770.4|40797.4|40777.4|40797.4|40777.4|40790.4|40770.4|6
1723532250000|2024-08-13 06:57:30|40795.4|40775.4|40795.4|40775.4|40797.9|40777.9|40795.4|40775.4|3
1723532260000|2024-08-13 06:57:40|40791|40771|40790.4|40770.4|40791|40771|40785.4|40765.4|6
1723532270000|2024-08-13 06:57:50|40789.9|40769.9|40790.4|40770.4|40790.4|40770.4|40785.4|40765.4|4
1723532280000|2024-08-13 06:58:00|40789.9|40769.9|40780.4|40760.4|40789.9|40769.9|40780.4|40760.4|2
1723532290000|2024-08-13 06:58:10|40782.4|40762.4|40777.4|40757.4|40784.3|40764.3|40777.4|40757.4|1
1723532300000|2024-08-13 06:58:20|40779.3|40759.3|40773|40753|40779.3|40759.3|40773|40753|0
1723532310000|2024-08-13 06:58:30|40775.5|40755.5|40774.3|40754.3|40779.3|40759.3|40772.4|40752.4|3
1723532320000|2024-08-13 06:58:40|40771.8|40751.8|40774.3|40754.3|40774.3|40754.3|40771.2|40751.2|0
1723532330000|2024-08-13 06:58:50|40771.2|40751.2|40774.3|40754.3|40774.3|40754.3|40769.3|40749.3|0
1723532340000|2024-08-13 06:59:00|40776.2|40756.2|40769.3|40749.3|40776.8|40756.8|40769.3|40749.3|9
1723532350000|2024-08-13 06:59:10|40768.7|40748.7|40767.4|40747.4|40769.3|40749.3|40764.3|40744.3|3
1723532360000|2024-08-13 06:59:20|40764.9|40744.9|40761.2|40741.2|40771.2|40751.2|40761.2|40741.2|3
1723532370000|2024-08-13 06:59:30|40761.8|40741.8|40766.8|40746.8|40766.8|40746.8|40761.8|40741.8|3
1723532380000|2024-08-13 06:59:40|40767.4|40747.4|40775.5|40755.5|40775.5|40755.5|40764.3|40744.3|3
1723532390000|2024-08-13 06:59:50|40777.4|40757.4|40774.9|40754.9|40780.5|40760.5|40774.3|40754.3|2
1723532400000|2024-08-13 07:00:00|40777.4|40757.4|40779.3|40759.3|40780.5|40760.5|40764.9|40744.9|13
1723532410000|2024-08-13 07:00:10|40779.9|40759.9|40775.5|40755.5|40779.9|40759.9|40775.5|40755.5|1
1723532420000|2024-08-13 07:00:20|40777.4|40757.4|40767.4|40747.4|40777.4|40757.4|40759.3|40739.3|11
1723532430000|2024-08-13 07:00:30|40765.5|40745.5|40765.5|40745.5|40772.4|40752.4|40765.5|40745.5|5
1723532440000|2024-08-13 07:00:40|40764.9|40744.9|40759.3|40739.3|40764.9|40744.9|40758.7|40738.7|1
1723532450000|2024-08-13 07:00:50|40758.7|40738.7|40759.3|40739.3|40759.3|40739.3|40755.5|40735.5|0
1723532460000|2024-08-13 07:01:00|40754.9|40734.9|40749.3|40729.3|40754.9|40734.9|40749.3|40729.3|5
1723532470000|2024-08-13 07:01:10|40742.4|40722.4|40757.4|40737.4|40757.4|40737.4|40742.4|40722.4|8
1723532480000|2024-08-13 07:01:20|40755.5|40735.5|40750.5|40730.5|40759.3|40739.3|40750.5|40730.5|4
1723532490000|2024-08-13 07:01:30|40752.4|40732.4|40759.3|40739.3|40759.3|40739.3|40752.4|40732.4|2
1723532500000|2024-08-13 07:01:40|40755.5|40735.5|40765.5|40745.5|40765.5|40745.5|40755.5|40735.5|7
1723532510000|2024-08-13 07:01:50|40761.6|40741.6|40765.5|40745.5|40765.5|40745.5|40761.6|40741.6|6
1723532520000|2024-08-13 07:02:00|40764.3|40744.3|40762.4|40742.4|40764.9|40744.9|40762.4|40742.4|3
1723532530000|2024-08-13 07:02:10|40764.3|40744.3|40765.5|40745.5|40765.5|40745.5|40760.5|40740.5|1
1723532540000|2024-08-13 07:02:20|40764.9|40744.9|40765.5|40745.5|40769.9|40749.9|40760.5|40740.5|0
1723532550000|2024-08-13 07:02:30|40766|40746|40765.5|40745.5|40767.4|40747.4|40764.9|40744.9|0
1723532560000|2024-08-13 07:02:40|40768|40748|40765.5|40745.5|40768|40748|40765.5|40745.5|0
1723532570000|2024-08-13 07:02:50|40764.9|40744.9|40760.5|40740.5|40765.5|40745.5|40760.5|40740.5|0
1723532580000|2024-08-13 07:03:00|40763|40743|40760.5|40740.5|40765.5|40745.5|40760.5|40740.5|7
1723532590000|2024-08-13 07:03:10|40759.3|40739.3|40767.4|40747.4|40767.4|40747.4|40757.4|40737.4|4
1723532600000|2024-08-13 07:03:20|40768|40748|40777.4|40757.4|40777.4|40757.4|40768|40748|5
1723532610000|2024-08-13 07:03:30|40779.3|40759.3|40777.4|40757.4|40779.9|40759.9|40777.4|40757.4|4
1723532630000|2024-08-13 07:03:50|40773|40753|40767.4|40747.4|40774.9|40754.9|40767.4|40747.4|2
1723532640000|2024-08-13 07:04:00|40765.5|40745.5|40761.1|40741.1|40765.5|40745.5|40761.1|40741.1|1
1723532650000|2024-08-13 07:04:10|40760.5|40740.5|40756.8|40736.8|40760.5|40740.5|40756.8|40736.8|0
1723532660000|2024-08-13 07:04:20|40760.5|40740.5|40780.5|40760.5|40780.5|40760.5|40760.5|40740.5|18
1723532680000|2024-08-13 07:04:40|40783|40763|40788.6|40768.6|40788.6|40768.6|40783|40763|2
1723532690000|2024-08-13 07:04:50|40790.5|40770.5|40790.5|40770.5|40790.5|40770.5|40790.5|40770.5|0
1723532700000|2024-08-13 07:05:00|40792.4|40772.4|40784.9|40764.9|40792.4|40772.4|40784.9|40764.9|4
1723532710000|2024-08-13 07:05:10|40782.4|40762.4|40777.4|40757.4|40782.4|40762.4|40774.3|40754.3|30
1723532720000|2024-08-13 07:05:20|40775.5|40755.5|40767.4|40747.4|40775.5|40755.5|40767.4|40747.4|1
1723532730000|2024-08-13 07:05:30|40768|40748|40771.8|40751.8|40774.3|40754.3|40768|40748|1
1723532740000|2024-08-13 07:05:40|40769.9|40749.9|40769.3|40749.3|40769.9|40749.9|40769.3|40749.3|0
1723532750000|2024-08-13 07:05:50|40768.7|40748.7|40760.5|40740.5|40768.7|40748.7|40758.6|40738.6|15
1723532760000|2024-08-13 07:06:00|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|40762.4|40742.4|3
1723532770000|2024-08-13 07:06:10|40760.5|40740.5|40760.5|40740.5|40764.3|40744.3|40760.5|40740.5|0
1723532780000|2024-08-13 07:06:20|40761.1|40741.1|40772.4|40752.4|40772.4|40752.4|40761.1|40741.1|2
1723532790000|2024-08-13 07:06:30|40773|40753|40771.1|40751.1|40773|40753|40769.9|40749.9|5
1723532800000|2024-08-13 07:06:40|40771.6|40751.6|40773.6|40753.6|40773.6|40753.6|40771.1|40751.1|2
1723532810000|2024-08-13 07:06:50|40773|40753|40765.5|40745.5|40773|40753|40760.5|40740.5|3
1723532820000|2024-08-13 07:07:00|40764.9|40744.9|40770.5|40750.5|40775.5|40755.5|40761.1|40741.1|4
1723532830000|2024-08-13 07:07:10|40772.4|40752.4|40775.5|40755.5|40775.5|40755.5|40770.5|40750.5|1
1723532850000|2024-08-13 07:07:30|40774.9|40754.9|40775.5|40755.5|40776.1|40756.1|40774.9|40754.9|2
1723532860000|2024-08-13 07:07:40|40778|40758|40782.4|40762.4|40784.9|40764.9|40778|40758|2
1723532870000|2024-08-13 07:07:50|40780.5|40760.5|40780.5|40760.5|40780.5|40760.5|40778.6|40758.6|0
1723532880000|2024-08-13 07:08:00|40783|40763|40785.5|40765.5|40785.5|40765.5|40782.4|40762.4|0
1723532890000|2024-08-13 07:08:10|40780.5|40760.5|40785.5|40765.5|40785.5|40765.5|40780.5|40760.5|4
1723532900000|2024-08-13 07:08:20|40784.9|40764.9|40780.5|40760.5|40785.5|40765.5|40780.5|40760.5|1
1723532910000|2024-08-13 07:08:30|40781.1|40761.1|40770.5|40750.5|40781.1|40761.1|40770.5|40750.5|3
1723532920000|2024-08-13 07:08:40|40769.9|40749.9|40765.5|40745.5|40770.5|40750.5|40765.5|40745.5|3
1723532930000|2024-08-13 07:08:50|40768|40748|40763|40743|40768|40748|40763|40743|5
1723532940000|2024-08-13 07:09:00|40765.5|40745.5|40768.6|40748.6|40768.6|40748.6|40765.5|40745.5|4
1723532950000|2024-08-13 07:09:10|40768|40748|40765.5|40745.5|40769.9|40749.9|40765.5|40745.5|2
1723532960000|2024-08-13 07:09:20|40764.9|40744.9|40750.5|40730.5|40764.9|40744.9|40750.5|40730.5|5
1723532970000|2024-08-13 07:09:30|40747.4|40727.4|40744.9|40724.9|40747.4|40727.4|40742.4|40722.4|1
1723532980000|2024-08-13 07:09:40|40745.5|40725.5|40740.5|40720.5|40745.5|40725.5|40740.5|40720.5|2
1723532990000|2024-08-13 07:09:50|40741.1|40721.1|40740.5|40720.5|40745.5|40725.5|40740.5|40720.5|4
1723533000000|2024-08-13 07:10:00|40739.9|40719.9|40725.5|40705.5|40739.9|40719.9|40725.5|40705.5|12
1723533010000|2024-08-13 07:10:10|40724.9|40704.9|40723|40703|40724.9|40704.9|40719.9|40699.9|10
1723533020000|2024-08-13 07:10:20|40719.9|40699.9|40719.9|40699.9|40719.9|40699.9|40719.9|40699.9|13
1723533030000|2024-08-13 07:10:30|40719.3|40699.3|40717.4|40697.4|40719.3|40699.3|40716.8|40696.8|2
1723533040000|2024-08-13 07:10:40|40718|40698|40715.5|40695.5|40718|40698|40715.5|40695.5|0
1723533050000|2024-08-13 07:10:50|40714.9|40694.9|40714.9|40694.9|40714.9|40694.9|40714.9|40694.9|1
1723533060000|2024-08-13 07:11:00|40714.3|40694.3|40713|40693|40714.3|40694.3|40712.4|40692.4|1
1723533070000|2024-08-13 07:11:10|40712.4|40692.4|40710.5|40690.5|40713.6|40693.6|40706.1|40686.1|31
1723533080000|2024-08-13 07:11:20|40708.6|40688.6|40706.7|40686.7|40708.6|40688.6|40706.7|40686.7|2
1723533090000|2024-08-13 07:11:30|40708.6|40688.6|40703.6|40683.6|40708.6|40688.6|40703.6|40683.6|0
1723533100000|2024-08-13 07:11:40|40704.2|40684.2|40706.7|40686.7|40706.7|40686.7|40704.2|40684.2|0
1723533110000|2024-08-13 07:11:50|40706.1|40686.1|40701.7|40681.7|40706.7|40686.7|40701.7|40681.7|1
1723533120000|2024-08-13 07:12:00|40701.1|40681.1|40671.7|40651.7|40701.7|40681.7|40671.7|40651.7|10
1723533130000|2024-08-13 07:12:10|40671.1|40651.1|40659.2|40639.2|40671.1|40651.1|40659.2|40639.2|13
1723533140000|2024-08-13 07:12:20|40654.2|40634.2|40643.6|40623.6|40656.1|40636.1|40643.6|40623.6|12
1723533150000|2024-08-13 07:12:30|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|40636.7|40616.7|12
1723533160000|2024-08-13 07:12:40|40641.1|40621.1|40651.7|40631.7|40651.7|40631.7|40636.7|40616.7|5
1723533170000|2024-08-13 07:12:50|40652.2|40632.2|40651.7|40631.7|40652.2|40632.2|40651.7|40631.7|0
1723533180000|2024-08-13 07:13:00|40651.1|40631.1|40646.1|40626.1|40651.1|40631.1|40646.1|40626.1|8
1723533190000|2024-08-13 07:13:10|40646.7|40626.7|40646.7|40626.7|40646.7|40626.7|40646.7|40626.7|1
1723533200000|2024-08-13 07:13:20|40646.1|40626.1|40644.2|40624.2|40647.3|40627.3|40644.2|40624.2|5
1723533210000|2024-08-13 07:13:30|40644.8|40624.8|40644.2|40624.2|40646.7|40626.7|40641.7|40621.7|7
1723533220000|2024-08-13 07:13:40|40646.1|40626.1|40641.7|40621.7|40646.1|40626.1|40641.7|40621.7|19
1723533230000|2024-08-13 07:13:50|40644.2|40624.2|40656.7|40636.7|40656.7|40636.7|40643.6|40623.6|6
1723533240000|2024-08-13 07:14:00|40659.8|40639.8|40659.8|40639.8|40661.7|40641.7|40659.8|40639.8|7
1723533250000|2024-08-13 07:14:10|40662.3|40642.3|40649.8|40629.8|40662.3|40642.3|40649.8|40629.8|5
1723533260000|2024-08-13 07:14:20|40655.3|40635.3|40654.8|40634.8|40657.8|40637.8|40652.8|40632.8|5
1723533270000|2024-08-13 07:14:30|40652.8|40632.8|40646.7|40626.7|40654.8|40634.8|40646.7|40626.7|2
1723533280000|2024-08-13 07:14:40|40644.8|40624.8|40644.8|40624.8|40644.8|40624.8|40644.8|40624.8|1
1723533290000|2024-08-13 07:14:50|40645.3|40625.3|40645.9|40625.9|40645.9|40625.9|40644.8|40624.8|1
1723533300000|2024-08-13 07:15:00|40647.8|40627.8|40647.3|40627.3|40649.8|40629.8|40647.3|40627.3|0
1723533310000|2024-08-13 07:15:10|40644.8|40624.8|40639.8|40619.8|40644.8|40624.8|40639.8|40619.8|2
1723533320000|2024-08-13 07:15:20|40642.3|40622.3|40644.8|40624.8|40644.8|40624.8|40642.3|40622.3|2
1723533330000|2024-08-13 07:15:30|40645.9|40625.9|40634.8|40614.8|40650.3|40630.3|40634.8|40614.8|6
1723533340000|2024-08-13 07:15:40|40625.3|40605.3|40629.8|40609.8|40629.8|40609.8|40625.3|40605.3|2
1723533350000|2024-08-13 07:15:50|40630.3|40610.3|40632.3|40612.3|40632.3|40612.3|40629.8|40609.8|3
1723533360000|2024-08-13 07:16:00|40628.4|40608.4|40629.8|40609.8|40629.8|40609.8|40624.8|40604.8|10
1723533370000|2024-08-13 07:16:10|40630.9|40610.9|40632.8|40612.8|40632.8|40612.8|40630.3|40610.3|0
1723533380000|2024-08-13 07:16:20|40634.8|40614.8|40637.8|40617.8|40639.8|40619.8|40634.8|40614.8|2
1723533390000|2024-08-13 07:16:30|40639.8|40619.8|40645.9|40625.9|40645.9|40625.9|40639.8|40619.8|0
1723533400000|2024-08-13 07:16:40|40642.8|40622.8|40647.8|40627.8|40647.8|40627.8|40642.8|40622.8|3
1723533410000|2024-08-13 07:16:50|40652.8|40632.8|40662.8|40642.8|40662.8|40642.8|40652.8|40632.8|1
1723533420000|2024-08-13 07:17:00|40663.4|40643.4|40672.3|40652.3|40672.3|40652.3|40663.4|40643.4|3
1723533430000|2024-08-13 07:17:10|||||||||4
1723533440000|2024-08-13 07:17:20|40672.8|40652.8|40687.3|40667.3|40687.3|40667.3|40672.8|40652.8|15
1723533450000|2024-08-13 07:17:30|40687.8|40667.8|40687.3|40667.3|40687.8|40667.8|40687.3|40667.3|2
1723533460000|2024-08-13 07:17:40|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|1
1723533470000|2024-08-13 07:17:50|40685.9|40665.9|40687.8|40667.8|40687.8|40667.8|40685.9|40665.9|1
1723533480000|2024-08-13 07:18:00|40687.3|40667.3|40687.8|40667.8|40689.8|40669.8|40684.8|40664.8|5
1723533490000|2024-08-13 07:18:10|40686.7|40666.7|40692.3|40672.3|40692.3|40672.3|40684.8|40664.8|0
1723533500000|2024-08-13 07:18:20|40694.8|40674.8|40697.9|40677.9|40697.9|40677.9|40692.9|40672.9|2
1723533510000|2024-08-13 07:18:30|40699.8|40679.8|40697.9|40677.9|40699.8|40679.8|40697.9|40677.9|1
1723533520000|2024-08-13 07:18:40|40699.8|40679.8|40712.3|40692.3|40712.3|40692.3|40699.8|40679.8|3
1723533530000|2024-08-13 07:18:50|40714.2|40694.2|40722.3|40702.3|40722.3|40702.3|40714.2|40694.2|3
1723533540000|2024-08-13 07:19:00|40722.9|40702.9|40730.4|40710.4|40730.4|40710.4|40722.9|40702.9|15
1723533550000|2024-08-13 07:19:10|40727.3|40707.3|40722.9|40702.9|40727.3|40707.3|40722.3|40702.3|17
1723533560000|2024-08-13 07:19:20|40724.8|40704.8|40707.9|40687.9|40724.8|40704.8|40707.9|40687.9|10
1723533570000|2024-08-13 07:19:30|40708.4|40688.4|40712.3|40692.3|40712.3|40692.3|40708.4|40688.4|1
1723533580000|2024-08-13 07:19:40|40712.9|40692.9|40712.9|40692.9|40713.4|40693.4|40712.9|40692.9|2
1723533590000|2024-08-13 07:19:50|40714.8|40694.8|40717.9|40697.9|40717.9|40697.9|40714.8|40694.8|0
1723533600000|2024-08-13 07:20:00|40718.4|40698.4|40717.9|40697.9|40718.4|40698.4|40717.9|40697.9|0
1723533620000|2024-08-13 07:20:20|40717.3|40697.3|40719.8|40699.8|40719.8|40699.8|40717.3|40697.3|0
1723533630000|2024-08-13 07:20:30|40720.4|40700.4|40727.3|40707.3|40727.3|40707.3|40720.4|40700.4|3
1723533640000|2024-08-13 07:20:40|40726.7|40706.7|40729.8|40709.8|40729.8|40709.8|40726.7|40706.7|0
1723533650000|2024-08-13 07:20:50|40734.8|40714.8|40736.7|40716.7|40736.7|40716.7|40734.8|40714.8|1
1723533660000|2024-08-13 07:21:00|40734.8|40714.8|40744.2|40724.2|40744.2|40724.2|40734.8|40714.8|3
1723533670000|2024-08-13 07:21:10|40746.7|40726.7|40747.9|40727.9|40747.9|40727.9|40746.7|40726.7|1
1723533680000|2024-08-13 07:21:20|40751.7|40731.7|40752.3|40732.3|40754.2|40734.2|40751.7|40731.7|1
1723533690000|2024-08-13 07:21:30|40751.7|40731.7|40749.8|40729.8|40751.7|40731.7|40749.8|40729.8|3
1723533700000|2024-08-13 07:21:40|40749.2|40729.2|40759.8|40739.8|40762.3|40742.3|40742.3|40722.3|23
1723533710000|2024-08-13 07:21:50|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|1
1723533720000|2024-08-13 07:22:00|40762.3|40742.3|40762.3|40742.3|40762.3|40742.3|40761.7|40741.7|2
1723533730000|2024-08-13 07:22:10|40762.9|40742.9|40767.9|40747.9|40767.9|40747.9|40762.3|40742.3|4
1723533740000|2024-08-13 07:22:20|40772.3|40752.3|40769.8|40749.8|40772.3|40752.3|40769.8|40749.8|1
1723533750000|2024-08-13 07:22:30|40767.9|40747.9|40769.8|40749.8|40769.8|40749.8|40767.9|40747.9|0
1723533760000|2024-08-13 07:22:40|40767.9|40747.9|40770.4|40750.4|40770.4|40750.4|40767.3|40747.3|1
1723533770000|2024-08-13 07:22:50|40772.3|40752.3|40775.4|40755.4|40775.4|40755.4|40772.3|40752.3|2
1723533780000|2024-08-13 07:23:00|40774|40754|40775.9|40755.9|40775.9|40755.9|40774|40754|0
1723533790000|2024-08-13 07:23:10|||||||||1
1723533800000|2024-08-13 07:23:20|40774.8|40754.8|40777.9|40757.9|40777.9|40757.9|40774.8|40754.8|4
1723533810000|2024-08-13 07:23:30|40777.3|40757.3|40777.9|40757.9|40777.9|40757.9|40777.3|40757.3|2
1723533820000|2024-08-13 07:23:40|40777.3|40757.3|40772.9|40752.9|40777.3|40757.3|40772.9|40752.9|1
1723533830000|2024-08-13 07:23:50|40773.5|40753.5|40777.3|40757.3|40777.3|40757.3|40773.5|40753.5|5
1723533840000|2024-08-13 07:24:00|40775.4|40755.4|40772.9|40752.9|40775.4|40755.4|40772.9|40752.9|1
1723533850000|2024-08-13 07:24:10|40767.9|40747.9|40767.9|40747.9|40772.3|40752.3|40767.9|40747.9|0
1723533860000|2024-08-13 07:24:20|40766.7|40746.7|40769.8|40749.8|40769.8|40749.8|40766.7|40746.7|6
1723533870000|2024-08-13 07:24:30|40774.2|40754.2|40778.5|40758.5|40778.5|40758.5|40774|40754|2
1723533880000|2024-08-13 07:24:40|40780.4|40760.4|40787.3|40767.3|40787.3|40767.3|40780.4|40760.4|3
1723533890000|2024-08-13 07:24:50|40782.3|40762.3|40782.3|40762.3|40782.3|40762.3|40781.7|40761.7|8
1723533900000|2024-08-13 07:25:00|40782.9|40762.9|40787.3|40767.3|40787.3|40767.3|40782.9|40762.9|0
1723533910000|2024-08-13 07:25:10|40786.7|40766.7|40781.7|40761.7|40786.7|40766.7|40781.7|40761.7|1
1723533920000|2024-08-13 07:25:20|40779.8|40759.8|40777.9|40757.9|40779.8|40759.8|40776|40756|3
1723533930000|2024-08-13 07:25:30|40782.3|40762.3|40779.8|40759.8|40784.8|40764.8|40779.8|40759.8|8
1723533940000|2024-08-13 07:25:40|40777.9|40757.9|40779.8|40759.8|40779.8|40759.8|40777.9|40757.9|0
1723533950000|2024-08-13 07:25:50|40777.3|40757.3|40772.3|40752.3|40777.3|40757.3|40772.3|40752.3|3
1723533960000|2024-08-13 07:26:00|40769.8|40749.8|40767.9|40747.9|40771.7|40751.7|40767.3|40747.3|0
1723533970000|2024-08-13 07:26:10|40767.3|40747.3|40762.9|40742.9|40767.9|40747.9|40762.9|40742.9|6
1723533980000|2024-08-13 07:26:20|40764.8|40744.8|40769.2|40749.2|40769.2|40749.2|40764.8|40744.8|5
1723533990000|2024-08-13 07:26:30|40769.8|40749.8|40774.8|40754.8|40774.8|40754.8|40769.8|40749.8|1
1723534000000|2024-08-13 07:26:40|40776.7|40756.7|40784.8|40764.8|40784.8|40764.8|40776.7|40756.7|3
1723534010000|2024-08-13 07:26:50|40787.3|40767.3|40790.4|40770.4|40790.4|40770.4|40787.3|40767.3|4
1723534020000|2024-08-13 07:27:00|40792.3|40772.3|40804.8|40784.8|40804.8|40784.8|40790.4|40770.4|6
1723534030000|2024-08-13 07:27:10|40807.9|40787.9|40817.3|40797.3|40817.3|40797.3|40807.9|40787.9|2
1723534040000|2024-08-13 07:27:20|40812.9|40792.9|40817.3|40797.3|40817.3|40797.3|40812.3|40792.3|4
1723534050000|2024-08-13 07:27:30|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|2
1723534060000|2024-08-13 07:27:40|40817.3|40797.3|40819.2|40799.2|40819.8|40799.8|40817.3|40797.3|2
1723534070000|2024-08-13 07:27:50|40817.9|40797.9|40817.3|40797.3|40819.8|40799.8|40817.3|40797.3|3
1723534080000|2024-08-13 07:28:00|40817.9|40797.9|40817.3|40797.3|40817.9|40797.9|40817.3|40797.3|2
1723534090000|2024-08-13 07:28:10|40815.4|40795.4|40822.3|40802.3|40822.3|40802.3|40815.4|40795.4|6
1723534100000|2024-08-13 07:28:20|40825.4|40805.4|40828.5|40808.5|40828.5|40808.5|40822.9|40802.9|21
1723534110000|2024-08-13 07:28:30|40830.4|40810.4|40834.8|40814.8|40834.8|40814.8|40827.9|40807.9|10
1723534120000|2024-08-13 07:28:40|40832.3|40812.3|40826.7|40806.7|40835.4|40815.4|40826.7|40806.7|20
1723534130000|2024-08-13 07:28:50|40826.2|40806.2|40819.8|40799.8|40826.7|40806.7|40817.3|40797.3|0
1723534140000|2024-08-13 07:29:00|40819.2|40799.2|40802.9|40782.9|40819.2|40799.2|40801.7|40781.7|8
1723534150000|2024-08-13 07:29:10|40802.3|40782.3|40797.3|40777.3|40802.3|40782.3|40797.3|40777.3|8
1723534160000|2024-08-13 07:29:20|40796.7|40776.7|40794.2|40774.2|40796.7|40776.7|40794.2|40774.2|4
1723534170000|2024-08-13 07:29:30|40794.8|40774.8|40789.2|40769.2|40794.8|40774.8|40786.7|40766.7|1
1723534180000|2024-08-13 07:29:40|40789.8|40769.8|40795.4|40775.4|40795.4|40775.4|40789.8|40769.8|5
1723534190000|2024-08-13 07:29:50|40793.5|40773.5|40797.3|40777.3|40801|40781|40793.5|40773.5|4
1723534200000|2024-08-13 07:30:00|40797.9|40777.9|40796.7|40776.7|40799.8|40779.8|40796.7|40776.7|6
1723534210000|2024-08-13 07:30:10|40794.8|40774.8|40789.2|40769.2|40794.8|40774.8|40789.2|40769.2|0
1723534220000|2024-08-13 07:30:20|40787.3|40767.3|40786.7|40766.7|40787.3|40767.3|40786.7|40766.7|0
1723534230000|2024-08-13 07:30:30|40787.3|40767.3|40785.4|40765.4|40787.3|40767.3|40785.4|40765.4|0
1723534240000|2024-08-13 07:30:40|40784.8|40764.8|40787.9|40767.9|40787.9|40767.9|40784.8|40764.8|0
1723534250000|2024-08-13 07:30:50|40788.5|40768.5|40789.8|40769.8|40789.8|40769.8|40787.9|40767.9|2
1723534260000|2024-08-13 07:31:00|40795.4|40775.4|40792.9|40772.9|40797.9|40777.9|40792.9|40772.9|5
1723534270000|2024-08-13 07:31:10|40791.7|40771.7|40789.8|40769.8|40791.7|40771.7|40789.8|40769.8|1
1723534280000|2024-08-13 07:31:20|40790.4|40770.4|40812.3|40792.3|40812.3|40792.3|40790.4|40770.4|15
1723534290000|2024-08-13 07:31:30|40814.2|40794.2|40817.9|40797.9|40817.9|40797.9|40814.2|40794.2|3
1723534300000|2024-08-13 07:31:40|40818.5|40798.5|40817.3|40797.3|40822.9|40802.9|40817.3|40797.3|15
1723534310000|2024-08-13 07:31:50|40817.9|40797.9|40827.9|40807.9|40827.9|40807.9|40817.9|40797.9|13
1723534320000|2024-08-13 07:32:00|40827.3|40807.3|40828.5|40808.5|40828.5|40808.5|40822.9|40802.9|1
1723534330000|2024-08-13 07:32:10|40827.9|40807.9|40809.8|40789.8|40832.9|40812.9|40809.8|40789.8|5
1723534340000|2024-08-13 07:32:20|40813.5|40793.5|40815.4|40795.4|40815.4|40795.4|40812.9|40792.9|3
1723534350000|2024-08-13 07:32:30|40816|40796|40817.9|40797.9|40817.9|40797.9|40815.4|40795.4|4
1723534360000|2024-08-13 07:32:40|40815.4|40795.4|40812.9|40792.9|40815.4|40795.4|40812.3|40792.3|26
1723534370000|2024-08-13 07:32:50|40812.3|40792.3|40807.9|40787.9|40812.3|40792.3|40807.9|40787.9|2
1723534380000|2024-08-13 07:33:00|40810.4|40790.4|40813.5|40793.5|40813.5|40793.5|40810.4|40790.4|0
1723534390000|2024-08-13 07:33:10|40812.9|40792.9|40807.9|40787.9|40812.9|40792.9|40807.9|40787.9|1
1723534400000|2024-08-13 07:33:20|40809.8|40789.8|40807.9|40787.9|40809.8|40789.8|40807.9|40787.9|0
1723534410000|2024-08-13 07:33:30|40811.8|40791.8|40817.3|40797.3|40817.3|40797.3|40811.8|40791.8|1
1723534420000|2024-08-13 07:33:40|40809.8|40789.8|40804.8|40784.8|40809.8|40789.8|40804.8|40784.8|1
1723534430000|2024-08-13 07:33:50|40802.9|40782.9|40806.8|40786.8|40806.8|40786.8|40802.3|40782.3|2
1723534440000|2024-08-13 07:34:00|40804.8|40784.8|40797.3|40777.3|40806.8|40786.8|40797.3|40777.3|2
1723534450000|2024-08-13 07:34:10|40794.8|40774.8|40792.9|40772.9|40794.8|40774.8|40792.3|40772.3|0
1723534460000|2024-08-13 07:34:20|40790.4|40770.4|40777.9|40757.9|40790.4|40770.4|40777.9|40757.9|5
1723534470000|2024-08-13 07:34:30|40777.3|40757.3|40767.9|40747.9|40777.3|40757.3|40767.9|40747.9|18
1723534480000|2024-08-13 07:34:40|40769.8|40749.8|40769.8|40749.8|40772.9|40752.9|40769.8|40749.8|2
1723534490000|2024-08-13 07:34:50|40771.8|40751.8|40772.9|40752.9|40772.9|40752.9|40771.8|40751.8|2
1723534500000|2024-08-13 07:35:00|40772.3|40752.3|40772.9|40752.9|40774.8|40754.8|40770.4|40750.4|1
1723534510000|2024-08-13 07:35:10|40778.5|40758.5|40777.9|40757.9|40778.5|40758.5|40777.9|40757.9|2
1723534520000|2024-08-13 07:35:20|40778.5|40758.5|40780.4|40760.4|40780.4|40760.4|40777.9|40757.9|3
1723534530000|2024-08-13 07:35:30|40785.4|40765.4|40785.4|40765.4|40785.4|40765.4|40785.4|40765.4|0
1723534540000|2024-08-13 07:35:40|40784.8|40764.8|40785.4|40765.4|40785.4|40765.4|40784.8|40764.8|2
1723534550000|2024-08-13 07:35:50|40783.5|40763.5|40782.9|40762.9|40783.5|40763.5|40782.9|40762.9|2
1723534560000|2024-08-13 07:36:00|40781|40761|40779.1|40759.1|40781|40761|40779.1|40759.1|7
1723534570000|2024-08-13 07:36:10|40778.5|40758.5|40778.5|40758.5|40781|40761|40778.5|40758.5|0
1723534580000|2024-08-13 07:36:20|40779.1|40759.1|40783.5|40763.5|40783.5|40763.5|40779.1|40759.1|0
1723534590000|2024-08-13 07:36:30|40786|40766|40783.5|40763.5|40789.1|40769.1|40783.5|40763.5|15
1723534600000|2024-08-13 07:36:40|40779.1|40759.1|40774.1|40754.1|40782.9|40762.9|40774.1|40754.1|6
1723534610000|2024-08-13 07:36:50|40773.5|40753.5|40774.1|40754.1|40774.1|40754.1|40773.5|40753.5|2
1723534620000|2024-08-13 07:37:00|40772.9|40752.9|40764.1|40744.1|40772.9|40752.9|40764.1|40744.1|0
1723534630000|2024-08-13 07:37:10|40762.2|40742.2|40762.2|40742.2|40764.1|40744.1|40762.2|40742.2|0
1723534650000|2024-08-13 07:37:30|40764.1|40744.1|40763.5|40743.5|40764.1|40744.1|40761|40741|7
1723534660000|2024-08-13 07:37:40|40762.9|40742.9|40774.1|40754.1|40774.9|40754.9|40759.1|40739.1|4
1723534670000|2024-08-13 07:37:50|40772.9|40752.9|40772.9|40752.9|40775.4|40755.4|40772.9|40752.9|0
1723534680000|2024-08-13 07:38:00|40771|40751|40776|40756|40776|40756|40771|40751|1
1723534700000|2024-08-13 07:38:20|40776.6|40756.6|40778.5|40758.5|40778.5|40758.5|40776.6|40756.6|0
1723534710000|2024-08-13 07:38:30|40777.9|40757.9|40781.6|40761.6|40782.2|40762.2|40777.9|40757.9|0
1723534720000|2024-08-13 07:38:40|40779.7|40759.7|40778.5|40758.5|40779.7|40759.7|40776|40756|1
1723534730000|2024-08-13 07:38:50|40776|40756|40779.1|40759.1|40779.1|40759.1|40776|40756|0
1723534740000|2024-08-13 07:39:00|40781|40761|40781|40761|40781|40761|40781|40761|0
1723534750000|2024-08-13 07:39:10|40782.9|40762.9|40781|40761|40782.9|40762.9|40781|40761|0
1723534760000|2024-08-13 07:39:20|40781.6|40761.6|40783.5|40763.5|40783.5|40763.5|40781.6|40761.6|0
1723534770000|2024-08-13 07:39:30|40784.1|40764.1|40784.1|40764.1|40786|40766|40784.1|40764.1|1
1723534780000|2024-08-13 07:39:40|40783.5|40763.5|40782.9|40762.9|40784.1|40764.1|40781|40761|1
1723534790000|2024-08-13 07:39:50|40782.2|40762.2|40784.1|40764.1|40784.1|40764.1|40781|40761|0
1723534800000|2024-08-13 07:40:00|40783.5|40763.5|40774.1|40754.1|40784.1|40764.1|40774.1|40754.1|1
1723534810000|2024-08-13 07:40:10|40777.9|40757.9|40769.1|40749.1|40777.9|40757.9|40769.1|40749.1|2
1723534820000|2024-08-13 07:40:20|40767.9|40747.9|40762.9|40742.9|40767.9|40747.9|40762.9|40742.9|4
1723534830000|2024-08-13 07:40:30|40761|40741|40761|40741|40761|40741|40761|40741|4
1723534840000|2024-08-13 07:40:40|40762.9|40742.9|40764.1|40744.1|40764.1|40744.1|40762.9|40742.9|0
1723534850000|2024-08-13 07:40:50|40766|40746|40771|40751|40771|40751|40766|40746|2
1723534860000|2024-08-13 07:41:00|40772.9|40752.9|40779.1|40759.1|40779.7|40759.7|40772.9|40752.9|0
1723534870000|2024-08-13 07:41:10|40781|40761|40781|40761|40781|40761|40781|40761|3
1723534880000|2024-08-13 07:41:20|40781.6|40761.6|40779.1|40759.1|40781.6|40761.6|40779.1|40759.1|2
1723534890000|2024-08-13 07:41:30|40779.7|40759.7|40783.5|40763.5|40783.5|40763.5|40779.7|40759.7|2
1723534910000|2024-08-13 07:41:50|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|2
1723534920000|2024-08-13 07:42:00|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|0
1723534930000|2024-08-13 07:42:10|40774.1|40754.1|40773.5|40753.5|40774.1|40754.1|40773.5|40753.5|1
1723534940000|2024-08-13 07:42:20|40771|40751|40771|40751|40771|40751|40771|40751|0
1723534950000|2024-08-13 07:42:30|||||||||1
1723534960000|2024-08-13 07:42:40|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|0
1723534970000|2024-08-13 07:42:50|40768.5|40748.5|40771|40751|40771|40751|40766.6|40746.6|3
1723534980000|2024-08-13 07:43:00|40769.1|40749.1|40761|40741|40769.1|40749.1|40760.5|40740.5|2
1723534990000|2024-08-13 07:43:10|40760.5|40740.5|40756|40736|40760.5|40740.5|40756|40736|0
1723535000000|2024-08-13 07:43:20|40753.5|40733.5|40751.6|40731.6|40753.5|40733.5|40751.6|40731.6|1
1723535010000|2024-08-13 07:43:30|40753.5|40733.5|40756.6|40736.6|40756.6|40736.6|40753.5|40733.5|3
1723535020000|2024-08-13 07:43:40|40758.5|40738.5|40758.5|40738.5|40758.5|40738.5|40758.5|40738.5|0
1723535030000|2024-08-13 07:43:50|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|1
1723535040000|2024-08-13 07:44:00|40761|40741|40764.1|40744.1|40764.1|40744.1|40759.1|40739.1|1
1723535050000|2024-08-13 07:44:10|40764.9|40744.9|40766|40746|40766|40746|40763|40743|0
1723535060000|2024-08-13 07:44:20|40768.5|40748.5|40774.1|40754.1|40774.1|40754.1|40768.5|40748.5|0
1723535070000|2024-08-13 07:44:30|40773|40753|40773|40753|40773|40753|40771|40751|4
1723535080000|2024-08-13 07:44:40|40773.5|40753.5|40776.6|40756.6|40776.6|40756.6|40773.5|40753.5|0
1723535090000|2024-08-13 07:44:50|40776|40756|40776|40756|40776.6|40756.6|40776|40756|0
1723535100000|2024-08-13 07:45:00|40778|40758|40778|40758|40778|40758|40776|40756|0
1723535110000|2024-08-13 07:45:10|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|0
1723535120000|2024-08-13 07:45:20|40776|40756|40774.1|40754.1|40776|40756|40773.5|40753.5|0
1723535130000|2024-08-13 07:45:30|40773.5|40753.5|40772.4|40752.4|40773.5|40753.5|40772.4|40752.4|3
1723535140000|2024-08-13 07:45:40|40771.8|40751.8|40774.1|40754.1|40774.1|40754.1|40769.9|40749.9|2
1723535160000|2024-08-13 07:46:00|40773|40753|40779.1|40759.1|40779.7|40759.7|40773|40753|1
1723535170000|2024-08-13 07:46:10|40778.5|40758.5|40774.7|40754.7|40778.5|40758.5|40774.7|40754.7|2
1723535180000|2024-08-13 07:46:20|40774.1|40754.1|40774.1|40754.1|40776|40756|40774.1|40754.1|2
1723535190000|2024-08-13 07:46:30|40776|40756|40771.6|40751.6|40776|40756|40771|40751|0
1723535200000|2024-08-13 07:46:40|40773.5|40753.5|40774.1|40754.1|40774.1|40754.1|40769.1|40749.1|11
1723535210000|2024-08-13 07:46:50|40779.1|40759.1|40788.5|40768.5|40788.5|40768.5|40779.1|40759.1|7
1723535220000|2024-08-13 07:47:00|40788|40768|40788|40768|40788|40768|40788|40768|0
1723535230000|2024-08-13 07:47:10|40783.5|40763.5|40783|40763|40783.5|40763.5|40783|40763|1
1723535240000|2024-08-13 07:47:20|40781|40761|40783.5|40763.5|40783.5|40763.5|40781|40761|2
1723535260000|2024-08-13 07:47:40|40779.1|40759.1|40789.1|40769.1|40789.1|40769.1|40779.1|40759.1|1
1723535270000|2024-08-13 07:47:50|40793.6|40773.6|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|2
1723535290000|2024-08-13 07:48:10|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|5
1723535300000|2024-08-13 07:48:20|40799.7|40779.7|40804.1|40784.1|40804.1|40784.1|40799.1|40779.1|5
1723535310000|2024-08-13 07:48:30|40804.7|40784.7|40807.2|40787.2|40807.2|40787.2|40804.7|40784.7|0
1723535320000|2024-08-13 07:48:40|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|0
1723535340000|2024-08-13 07:49:00|40811.1|40791.1|40819.1|40799.1|40819.1|40799.1|40811.1|40791.1|5
1723535350000|2024-08-13 07:49:10|40821.6|40801.6|40824.1|40804.1|40824.7|40804.7|40821.6|40801.6|6
1723535360000|2024-08-13 07:49:20|40824.7|40804.7|40824.1|40804.1|40824.7|40804.7|40819.1|40799.1|0
1723535370000|2024-08-13 07:49:30|40824.7|40804.7|40824.1|40804.1|40826.6|40806.6|40824.1|40804.1|0
1723535380000|2024-08-13 07:49:40|40824.7|40804.7|40821.6|40801.6|40826.1|40806.1|40821.6|40801.6|2
1723535390000|2024-08-13 07:49:50|40823.6|40803.6|40821.6|40801.6|40823.6|40803.6|40821.6|40801.6|1
1723535400000|2024-08-13 07:50:00|40823.6|40803.6|40819.1|40799.1|40824.7|40804.7|40819.1|40799.1|7
1723535410000|2024-08-13 07:50:10|40816.6|40796.6|40819.1|40799.1|40819.1|40799.1|40816.6|40796.6|0
1723535420000|2024-08-13 07:50:20|40816.6|40796.6|40811.1|40791.1|40819.1|40799.1|40811.1|40791.1|15
1723535430000|2024-08-13 07:50:30|40810.5|40790.5|40813.6|40793.6|40813.6|40793.6|40810.5|40790.5|2
1723535440000|2024-08-13 07:50:40|40811.1|40791.1|40811.1|40791.1|40813.6|40793.6|40811.1|40791.1|0
1723535450000|2024-08-13 07:50:50|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|0
1723535460000|2024-08-13 07:51:00|40811.6|40791.6|40804.1|40784.1|40811.6|40791.6|40804.1|40784.1|11
1723535470000|2024-08-13 07:51:10|40802.2|40782.2|40797.2|40777.2|40802.2|40782.2|40797.2|40777.2|4
1723535480000|2024-08-13 07:51:20|40796.6|40776.6|40794.1|40774.1|40798.6|40778.6|40794.1|40774.1|6
1723535490000|2024-08-13 07:51:30|40793.6|40773.6|40791.6|40771.6|40794.1|40774.1|40791.6|40771.6|4
1723535500000|2024-08-13 07:51:40|40792.2|40772.2|40796.6|40776.6|40796.6|40776.6|40792.2|40772.2|5
1723535510000|2024-08-13 07:51:50|40801.1|40781.1|40803.6|40783.6|40803.6|40783.6|40801.1|40781.1|1
1723535520000|2024-08-13 07:52:00|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|3
1723535530000|2024-08-13 07:52:10|40803.6|40783.6|40804.1|40784.1|40804.1|40784.1|40801.6|40781.6|1
1723535540000|2024-08-13 07:52:20|40801.6|40781.6|40803.6|40783.6|40803.6|40783.6|40801.6|40781.6|0
1723535550000|2024-08-13 07:52:30|40804.1|40784.1|40817.2|40797.2|40817.2|40797.2|40804.1|40784.1|7
1723535560000|2024-08-13 07:52:40|40819.1|40799.1|40826.6|40806.6|40826.6|40806.6|40819.1|40799.1|3
1723535570000|2024-08-13 07:52:50|40828.6|40808.6|40831.6|40811.6|40834.1|40814.1|40828.6|40808.6|4
1723535580000|2024-08-13 07:53:00|40832.2|40812.2|40846.7|40826.7|40846.7|40826.7|40832.2|40812.2|14
1723535590000|2024-08-13 07:53:10|40848.6|40828.6|40844.2|40824.2|40848.6|40828.6|40844.2|40824.2|9
1723535600000|2024-08-13 07:53:20|||||||||6
1723535610000|2024-08-13 07:53:30|40841.7|40821.7|40834.2|40814.2|40841.7|40821.7|40834.2|40814.2|3
1723535620000|2024-08-13 07:53:40|40831.7|40811.7|40842.4|40822.4|40844.9|40824.9|40831.7|40811.7|10
1723535640000|2024-08-13 07:54:00|40843|40823|40842.4|40822.4|40843|40823|40842.4|40822.4|3
1723535650000|2024-08-13 07:54:10|40840.5|40820.5|40838|40818|40840.5|40820.5|40838|40818|5
1723535670000|2024-08-13 07:54:30|40837.4|40817.4|40832.4|40812.4|40837.4|40817.4|40832.4|40812.4|7
1723535680000|2024-08-13 07:54:40|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|2
1723535690000|2024-08-13 07:54:50|40818|40798|40815.5|40795.5|40818|40798|40815.5|40795.5|8
1723535700000|2024-08-13 07:55:00|40813|40793|40818|40798|40818|40798|40813|40793|6
1723535710000|2024-08-13 07:55:10|40814.2|40794.2|40819.9|40799.9|40819.9|40799.9|40813|40793|2
1723535720000|2024-08-13 07:55:20|40820.5|40800.5|40817.4|40797.4|40821.1|40801.1|40817.4|40797.4|0
1723535730000|2024-08-13 07:55:30|40819.9|40799.9|40822.4|40802.4|40822.4|40802.4|40819.9|40799.9|3
1723535740000|2024-08-13 07:55:40|40821.9|40801.9|40821.9|40801.9|40821.9|40801.9|40819.9|40799.9|0
1723535750000|2024-08-13 07:55:50|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|1
1723535760000|2024-08-13 07:56:00|40823.8|40803.8|40827.4|40807.4|40827.4|40807.4|40820.7|40800.7|4
1723535770000|2024-08-13 07:56:10|40829.9|40809.9|40833|40813|40833|40813|40829.9|40809.9|2
1723535780000|2024-08-13 07:56:20|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|1
1723535790000|2024-08-13 07:56:30|40836.9|40816.9|40836.9|40816.9|40837.4|40817.4|40836.9|40816.9|4
1723535800000|2024-08-13 07:56:40|40837.4|40817.4|40832.4|40812.4|40837.4|40817.4|40830.5|40810.5|4
1723535810000|2024-08-13 07:56:50|40830.5|40810.5|40832.4|40812.4|40832.4|40812.4|40830.5|40810.5|0
1723535820000|2024-08-13 07:57:00|40830.5|40810.5|40818|40798|40830.5|40810.5|40818|40798|8
1723535830000|2024-08-13 07:57:10|40819.9|40799.9|40825.5|40805.5|40825.5|40805.5|40818.6|40798.6|4
1723535840000|2024-08-13 07:57:20|40823|40803|40828|40808|40828|40808|40823|40803|2
1723535850000|2024-08-13 07:57:30|40829.9|40809.9|40837.4|40817.4|40837.4|40817.4|40829.9|40809.9|1
1723535860000|2024-08-13 07:57:40|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|0
1723535880000|2024-08-13 07:58:00|40839.9|40819.9|40842.4|40822.4|40842.4|40822.4|40839.9|40819.9|2
1723535890000|2024-08-13 07:58:10|40844.4|40824.4|40841.9|40821.9|40844.4|40824.4|40841.9|40821.9|0
1723535900000|2024-08-13 07:58:20|40838|40818|40838|40818|40838|40818|40837.4|40817.4|4
1723535910000|2024-08-13 07:58:30|40837.4|40817.4|40837.4|40817.4|40838|40818|40834.9|40814.9|0
1723535920000|2024-08-13 07:58:40|40834.9|40814.9|40837.4|40817.4|40837.4|40817.4|40834.9|40814.9|3
1723535930000|2024-08-13 07:58:50|40836.9|40816.9|40838|40818|40838|40818|40836.9|40816.9|4
1723535940000|2024-08-13 07:59:00|40837.4|40817.4|40839.9|40819.9|40839.9|40819.9|40837.4|40817.4|4
1723535950000|2024-08-13 07:59:10|40837.4|40817.4|40831.3|40811.3|40837.4|40817.4|40829.4|40809.4|4
1723535960000|2024-08-13 07:59:20|40831.9|40811.9|40831.9|40811.9|40831.9|40811.9|40831.9|40811.9|4
1723535970000|2024-08-13 07:59:30|40829.9|40809.9|40832.4|40812.4|40832.4|40812.4|40829.9|40809.9|6
1723535980000|2024-08-13 07:59:40|40833|40813|40834.4|40814.4|40836.9|40816.9|40831.9|40811.9|4
1723535990000|2024-08-13 07:59:50|40831.9|40811.9|40836.9|40816.9|40836.9|40816.9|40831.9|40811.9|0
1723536000000|2024-08-13 08:00:00|40837.4|40817.4|40842.4|40822.4|40842.4|40822.4|40837.4|40817.4|1
1723536010000|2024-08-13 08:00:10|40841.9|40821.9|40691.9|40671.9|40842.4|40822.4|40665.5|40645.5|136
1723536020000|2024-08-13 08:00:20|40694.9|40674.9|40687.4|40667.4|40697.4|40677.4|40659.9|40639.9|61
1723536030000|2024-08-13 08:00:30|40689.4|40669.4|40688|40668|40698|40678|40688|40668|59
1723536040000|2024-08-13 08:00:40|40691.9|40671.9|40713|40693|40723.6|40703.6|40691.9|40671.9|80
1723536050000|2024-08-13 08:00:50|40712.5|40692.5|40742.5|40722.5|40742.5|40722.5|40710|40690|52
1723536060000|2024-08-13 08:01:00|40740.5|40720.5|40742.5|40722.5|40748|40728|40736.1|40716.1|54
1723536070000|2024-08-13 08:01:10|40740.5|40720.5|40713|40693|40740.5|40720.5|40713|40693|22
1723536080000|2024-08-13 08:01:20|40708|40688|40717.5|40697.5|40717.5|40697.5|40708|40688|19
1723536090000|2024-08-13 08:01:30|40721.9|40701.9|40713|40693|40721.9|40701.9|40713|40693|10
1723536100000|2024-08-13 08:01:40|40715|40695|40687.5|40667.5|40715|40695|40687.5|40667.5|21
1723536110000|2024-08-13 08:01:50|40688|40668|40707.5|40687.5|40707.5|40687.5|40688|40668|22
1723536120000|2024-08-13 08:02:00|40703|40683|40700.5|40680.5|40703|40683|40698|40678|15
1723536130000|2024-08-13 08:02:10|40702.5|40682.5|40691.9|40671.9|40702.5|40682.5|40691.9|40671.9|10
1723536140000|2024-08-13 08:02:20|40690|40670|40675.7|40655.7|40690|40670|40672.5|40652.5|13
1723536150000|2024-08-13 08:02:30|40676.3|40656.3|40671.3|40651.3|40676.3|40656.3|40671.3|40651.3|10
1723536160000|2024-08-13 08:02:40|40666.9|40646.9|40651.3|40631.3|40666.9|40646.9|40644.4|40624.4|26
1723536170000|2024-08-13 08:02:50|40649.4|40629.4|40641.3|40621.3|40649.4|40629.4|40641.3|40621.3|2
1723536180000|2024-08-13 08:03:00|40640.2|40620.2|40638.8|40618.8|40641.3|40621.3|40631.3|40611.3|28
1723536190000|2024-08-13 08:03:10|40640|40620|40651.9|40631.9|40651.9|40631.9|40640|40620|21
1723536200000|2024-08-13 08:03:20|40652.5|40632.5|40666.9|40646.9|40667.5|40647.5|40652.5|40632.5|14
1723536210000|2024-08-13 08:03:30|40666.3|40646.3|40618.6|40598.6|40666.3|40646.3|40616.7|40596.7|112
1723536220000|2024-08-13 08:03:40|40619.2|40599.2|40619.2|40599.2|40619.2|40599.2|40619.2|40599.2|14
1723536230000|2024-08-13 08:03:50|40623|40603|40638.4|40618.4|40638.4|40618.4|40623|40603|3
1723536240000|2024-08-13 08:04:00|40640.3|40620.3|40633.6|40613.6|40640.3|40620.3|40632.8|40612.8|24
1723536250000|2024-08-13 08:04:10|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|40636.7|40616.7|7
1723536260000|2024-08-13 08:04:20|40638.6|40618.6|40634.2|40614.2|40641.1|40621.1|40634.2|40614.2|13
1723536270000|2024-08-13 08:04:30|40633.6|40613.6|40616.7|40596.7|40633.6|40613.6|40613.6|40593.6|6
1723536280000|2024-08-13 08:04:40|40620.5|40600.5|40642.3|40622.3|40642.3|40622.3|40620.5|40600.5|4
1723536290000|2024-08-13 08:04:50|40644.2|40624.2|40654.2|40634.2|40654.2|40634.2|40644.2|40624.2|0
1723536300000|2024-08-13 08:05:00|40651.1|40631.1|40651.1|40631.1|40651.1|40631.1|40646.1|40626.1|17
1723536310000|2024-08-13 08:05:10|40651.7|40631.7|40663|40643|40663|40643|40651.7|40631.7|4
1723536320000|2024-08-13 08:05:20|40666.1|40646.1|40688|40668|40688|40668|40666.1|40646.1|14
1723536330000|2024-08-13 08:05:30|40690|40670|40685.5|40665.5|40693|40673|40685.5|40665.5|28
1723536340000|2024-08-13 08:05:40|40683|40663|40678|40658|40683|40663|40678|40658|3
1723536350000|2024-08-13 08:05:50|40675|40655|40680|40660|40680|40660|40671.9|40651.9|2
1723536360000|2024-08-13 08:06:00|40678|40658|40663|40643|40678|40658|40663|40643|8
1723536370000|2024-08-13 08:06:10|40662.5|40642.5|40658.1|40638.1|40662.5|40642.5|40656.9|40636.9|12
1723536380000|2024-08-13 08:06:20|40660|40640|40658.8|40638.8|40663.1|40643.1|40658.8|40638.8|8
1723536390000|2024-08-13 08:06:30|40657.5|40637.5|40636.9|40616.9|40659.4|40639.4|40636.9|40616.9|13
1723536400000|2024-08-13 08:06:40|40636.3|40616.3|40620|40600|40636.3|40616.3|40620|40600|6
1723536410000|2024-08-13 08:06:50|40621.1|40601.1|40608.6|40588.6|40625|40605|40608.1|40588.1|11
1723536420000|2024-08-13 08:07:00|40609.2|40589.2|40606.1|40586.1|40609.2|40589.2|40605|40585|20
1723536430000|2024-08-13 08:07:10|40608.1|40588.1|40590.6|40570.6|40608.1|40588.1|40590|40570|14
1723536440000|2024-08-13 08:07:20|40593.1|40573.1|40598.1|40578.1|40598.1|40578.1|40593.1|40573.1|9
1723536450000|2024-08-13 08:07:30|40597.5|40577.5|40594.2|40574.2|40597.5|40577.5|40593.1|40573.1|7
1723536460000|2024-08-13 08:07:40|40596.1|40576.1|40616.7|40596.7|40618.6|40598.6|40596.1|40576.1|11
1723536470000|2024-08-13 08:07:50|40618.6|40598.6|40623.1|40603.1|40628.6|40608.6|40618.6|40598.6|5
1723536480000|2024-08-13 08:08:00|40621.1|40601.1|40612.5|40592.5|40621.1|40601.1|40612.5|40592.5|0
1723536490000|2024-08-13 08:08:10|40610.6|40590.6|40611.1|40591.1|40611.1|40591.1|40608.1|40588.1|1
1723536500000|2024-08-13 08:08:20|40610.6|40590.6|40616.1|40596.1|40616.1|40596.1|40609.2|40589.2|5
1723536510000|2024-08-13 08:08:30|40623.1|40603.1|40643.1|40623.1|40643.1|40623.1|40623.1|40603.1|9
1723536520000|2024-08-13 08:08:40|40638.1|40618.1|40638.1|40618.1|40638.1|40618.1|40638.1|40618.1|3
1723536530000|2024-08-13 08:08:50|40636.9|40616.9|40635|40615|40636.9|40616.9|40635|40615|0
1723536540000|2024-08-13 08:09:00|40632.5|40612.5|40630|40610|40632.5|40612.5|40630|40610|3
1723536550000|2024-08-13 08:09:10|40632.5|40612.5|40626.9|40606.9|40633.1|40613.1|40626.9|40606.9|2
1723536560000|2024-08-13 08:09:20|40625|40605|40610|40590|40625|40605|40610|40590|1
1723536570000|2024-08-13 08:09:30|40608.1|40588.1|40610|40590|40610|40590|40603.1|40583.1|7
1723536580000|2024-08-13 08:09:40|40613.1|40593.1|40618.1|40598.1|40618.1|40598.1|40613.1|40593.1|1
1723536590000|2024-08-13 08:09:50|40615.6|40595.6|40626.1|40606.1|40626.1|40606.1|40615.6|40595.6|5
1723536600000|2024-08-13 08:10:00|40625|40605|40626.9|40606.9|40631.9|40611.9|40625|40605|28
1723536610000|2024-08-13 08:10:10|40626.3|40606.3|40623.1|40603.1|40626.3|40606.3|40621.9|40601.9|1
1723536620000|2024-08-13 08:10:20|40625|40605|40643.1|40623.1|40643.1|40623.1|40625|40605|2
1723536630000|2024-08-13 08:10:30|40647.5|40627.5|40635|40615|40647.5|40627.5|40635|40615|9
1723536640000|2024-08-13 08:10:40|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|0
1723536650000|2024-08-13 08:10:50|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|5
1723536660000|2024-08-13 08:11:00|40640.8|40620.8|40630.2|40610.2|40640.8|40620.8|40630.2|40610.2|9
1723536670000|2024-08-13 08:11:10|40630.8|40610.8|40625.8|40605.8|40630.8|40610.8|40625.8|40605.8|5
1723536680000|2024-08-13 08:11:20|40624.6|40604.6|40618.8|40598.8|40625.2|40605.2|40616.3|40596.3|1
1723536690000|2024-08-13 08:11:30|40620.8|40600.8|40618.8|40598.8|40620.8|40600.8|40618.3|40598.3|1
1723536700000|2024-08-13 08:11:40|40620.8|40600.8|40612.7|40592.7|40625.8|40605.8|40612.7|40592.7|6
1723536710000|2024-08-13 08:11:50|40613.3|40593.3|40615.8|40595.8|40616.3|40596.3|40611.3|40591.3|2
1723536720000|2024-08-13 08:12:00|40611.3|40591.3|40616.9|40596.9|40616.9|40596.9|40611.3|40591.3|11
1723536730000|2024-08-13 08:12:10|40616.3|40596.3|40633.8|40613.8|40633.8|40613.8|40616.3|40596.3|3
1723536740000|2024-08-13 08:12:20|40635.8|40615.8|40635.8|40615.8|40636.3|40616.3|40635.8|40615.8|0
1723536750000|2024-08-13 08:12:30|40636.3|40616.3|40638.8|40618.8|40638.8|40618.8|40635.8|40615.8|1
1723536760000|2024-08-13 08:12:40|40636.3|40616.3|40636.3|40616.3|40638.8|40618.8|40636.3|40616.3|2
1723536770000|2024-08-13 08:12:50|40635.8|40615.8|40628.8|40608.8|40635.8|40615.8|40628.8|40608.8|4
1723536780000|2024-08-13 08:13:00|40630.8|40610.8|40635.8|40615.8|40635.8|40615.8|40626.9|40606.9|3
1723536790000|2024-08-13 08:13:10|40636.9|40616.9|40648.1|40628.1|40648.1|40628.1|40636.9|40616.9|5
1723536800000|2024-08-13 08:13:20|40651.9|40631.9|40650.8|40630.8|40651.9|40631.9|40648.8|40628.8|5
1723536810000|2024-08-13 08:13:30|40648.9|40628.9|40650.8|40630.8|40650.8|40630.8|40648.9|40628.9|0
1723536820000|2024-08-13 08:13:40|40651.4|40631.4|40651.4|40631.4|40651.4|40631.4|40651.4|40631.4|0
1723536830000|2024-08-13 08:13:50|40653.1|40633.1|40655.8|40635.8|40655.8|40635.8|40650.8|40630.8|4
1723536840000|2024-08-13 08:14:00|40655.2|40635.2|40643.9|40623.9|40655.2|40635.2|40643.9|40623.9|7
1723536850000|2024-08-13 08:14:10|40641.4|40621.4|40635.8|40615.8|40641.4|40621.4|40635.2|40615.2|1
1723536860000|2024-08-13 08:14:20|40631.4|40611.4|40633.9|40613.9|40636.4|40616.4|40631.4|40611.4|0
1723536870000|2024-08-13 08:14:30|40636.9|40616.9|40640.8|40620.8|40641.4|40621.4|40636.9|40616.9|4
1723536880000|2024-08-13 08:14:40|40636.4|40616.4|40640.8|40620.8|40640.8|40620.8|40636.4|40616.4|1
1723536890000|2024-08-13 08:14:50|40638.9|40618.9|40640.8|40620.8|40640.8|40620.8|40636.4|40616.4|0
1723536920000|2024-08-13 08:15:20|40641.9|40621.9|40643.9|40623.9|40643.9|40623.9|40641.9|40621.9|1
1723536930000|2024-08-13 08:15:30|40646.9|40626.9|40646.4|40626.4|40648.9|40628.9|40646.4|40626.4|2
1723536940000|2024-08-13 08:15:40|40643.9|40623.9|40641.4|40621.4|40645.8|40625.8|40641.4|40621.4|3
1723536950000|2024-08-13 08:15:50|40636.4|40616.4|40635.8|40615.8|40636.4|40616.4|40635.2|40615.2|5
1723536960000|2024-08-13 08:16:00|40635.2|40615.2|40628.3|40608.3|40635.2|40615.2|40628.3|40608.3|1
1723536970000|2024-08-13 08:16:10|40624.4|40604.4|40622.7|40602.7|40624.4|40604.4|40620.8|40600.8|0
1723536980000|2024-08-13 08:16:20|40620.8|40600.8|40625.8|40605.8|40625.8|40605.8|40620.8|40600.8|0
1723536990000|2024-08-13 08:16:30|40626.9|40606.9|40638.9|40618.9|40638.9|40618.9|40625.8|40605.8|2
1723537000000|2024-08-13 08:16:40|40640.8|40620.8|40636.4|40616.4|40640.8|40620.8|40636.4|40616.4|1
1723537010000|2024-08-13 08:16:50|40636.9|40616.9|40648.9|40628.9|40648.9|40628.9|40635.8|40615.8|14
1723537020000|2024-08-13 08:17:00|40646.9|40626.9|40651.4|40631.4|40651.4|40631.4|40646.9|40626.9|5
1723537030000|2024-08-13 08:17:10|40650.8|40630.8|40648.9|40628.9|40650.8|40630.8|40648.9|40628.9|1
1723537040000|2024-08-13 08:17:20|40645|40625|40632.7|40612.7|40645|40625|40632.7|40612.7|5
1723537050000|2024-08-13 08:17:30|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|40632.7|40612.7|0
1723537060000|2024-08-13 08:17:40|40633.3|40613.3|40621.4|40601.4|40633.3|40613.3|40621.4|40601.4|40
1723537070000|2024-08-13 08:17:50|40620.8|40600.8|40623.9|40603.9|40623.9|40603.9|40618.9|40598.9|4
1723537080000|2024-08-13 08:18:00|40623.3|40603.3|40595.8|40575.8|40623.3|40603.3|40595.8|40575.8|8
1723537090000|2024-08-13 08:18:10|40595.2|40575.2|40590.8|40570.8|40595.2|40575.2|40590.8|40570.8|0
1723537100000|2024-08-13 08:18:20|40588.3|40568.3|40565.2|40545.2|40588.3|40568.3|40565.2|40545.2|26
1723537110000|2024-08-13 08:18:30|40571.4|40551.4|40574.6|40554.6|40575.8|40555.8|40570.8|40550.8|11
1723537120000|2024-08-13 08:18:40|40575.2|40555.2|40582.7|40562.7|40585.8|40565.8|40575.2|40555.2|15
1723537130000|2024-08-13 08:18:50|40585.2|40565.2|40582.7|40562.7|40585.2|40565.2|40580.2|40560.2|4
1723537140000|2024-08-13 08:19:00|40582.1|40562.1|40585.2|40565.2|40585.2|40565.2|40580.2|40560.2|5
1723537150000|2024-08-13 08:19:10|40585.8|40565.8|40580.8|40560.8|40585.8|40565.8|40580.8|40560.8|4
1723537160000|2024-08-13 08:19:20|40582.7|40562.7|40580.2|40560.2|40585.2|40565.2|40580.2|40560.2|8
1723537180000|2024-08-13 08:19:40|40578.3|40558.3|40577.7|40557.7|40578.3|40558.3|40577.7|40557.7|1
1723537190000|2024-08-13 08:19:50|40580.8|40560.8|40580.8|40560.8|40580.8|40560.8|40577.7|40557.7|4
1723537200000|2024-08-13 08:20:00|40581.4|40561.4|40574.6|40554.6|40583.3|40563.3|40574.6|40554.6|1
1723537210000|2024-08-13 08:20:10|40572.7|40552.7|40567.7|40547.7|40572.7|40552.7|40567.7|40547.7|3
1723537220000|2024-08-13 08:20:20|40570.2|40550.2|40580.2|40560.2|40582.7|40562.7|40567.7|40547.7|4
1723537230000|2024-08-13 08:20:30|40579.6|40559.6|40580.2|40560.2|40580.2|40560.2|40579.6|40559.6|3
1723537240000|2024-08-13 08:20:40|40580.8|40560.8|40594.1|40574.1|40594.1|40574.1|40580.8|40560.8|2
1723537250000|2024-08-13 08:20:50|40590.2|40570.2|40592.7|40572.7|40594.7|40574.7|40590.2|40570.2|15
1723537260000|2024-08-13 08:21:00|40594.7|40574.7|40597.7|40577.7|40597.7|40577.7|40594.7|40574.7|4
1723537270000|2024-08-13 08:21:10|40598.3|40578.3|40602.7|40582.7|40602.7|40582.7|40597.7|40577.7|2
1723537280000|2024-08-13 08:21:20|40603.3|40583.3|40604.7|40584.7|40604.7|40584.7|40602.7|40582.7|2
1723537310000|2024-08-13 08:21:50|40600.8|40580.8|40599.7|40579.7|40604.7|40584.7|40599.7|40579.7|4
1723537320000|2024-08-13 08:22:00|40599.1|40579.1|40593.5|40573.5|40599.1|40579.1|40593.5|40573.5|1
1723537330000|2024-08-13 08:22:10|40589.7|40569.7|40589.1|40569.1|40589.7|40569.7|40589.1|40569.1|1
1723537340000|2024-08-13 08:22:20|40589.7|40569.7|40589.7|40569.7|40590.2|40570.2|40589.7|40569.7|2
1723537350000|2024-08-13 08:22:30|40590.2|40570.2|40589.7|40569.7|40592.2|40572.2|40589.7|40569.7|0
1723537370000|2024-08-13 08:22:50|40594.1|40574.1|40594.7|40574.7|40594.7|40574.7|40589.7|40569.7|2
1723537380000|2024-08-13 08:23:00|40589.7|40569.7|40594.1|40574.1|40594.1|40574.1|40589.7|40569.7|10
1723537390000|2024-08-13 08:23:10|40591.6|40571.6|40600.8|40580.8|40600.8|40580.8|40589.7|40569.7|2
1723537400000|2024-08-13 08:23:20|40602.7|40582.7|40619.7|40599.7|40619.7|40599.7|40602.7|40582.7|8
1723537410000|2024-08-13 08:23:30|40621.6|40601.6|40624.1|40604.1|40624.1|40604.1|40621.6|40601.6|2
1723537420000|2024-08-13 08:23:40|40628.5|40608.5|40633.5|40613.5|40634.1|40614.1|40628.5|40608.5|10
1723537430000|2024-08-13 08:23:50|40632.9|40612.9|40631.6|40611.6|40632.9|40612.9|40628.5|40608.5|4
1723537440000|2024-08-13 08:24:00|40629.1|40609.1|40629.1|40609.1|40634.1|40614.1|40628.5|40608.5|7
1723537450000|2024-08-13 08:24:10|40624.1|40604.1|40624.1|40604.1|40624.1|40604.1|40623.5|40603.5|0
1723537460000|2024-08-13 08:24:20|40624.7|40604.7|40622.2|40602.2|40624.7|40604.7|40622.2|40602.2|3
1723537470000|2024-08-13 08:24:30|40621.6|40601.6|40621.6|40601.6|40621.6|40601.6|40618.5|40598.5|1
1723537480000|2024-08-13 08:24:40|40623.5|40603.5|40614.7|40594.7|40623.5|40603.5|40614.7|40594.7|10
1723537490000|2024-08-13 08:24:50|40614.1|40594.1|40612.2|40592.2|40614.1|40594.1|40609.1|40589.1|11
1723537500000|2024-08-13 08:25:00|40614.1|40594.1|40633.5|40613.5|40633.5|40613.5|40614.1|40594.1|3
1723537510000|2024-08-13 08:25:10|40636|40616|40641|40621|40641|40621|40636|40616|5
1723537520000|2024-08-13 08:25:20|40639.1|40619.1|40638.5|40618.5|40643.5|40623.5|40638.5|40618.5|3
1723537530000|2024-08-13 08:25:30|40641|40621|40638.5|40618.5|40641|40621|40636|40616|0
1723537540000|2024-08-13 08:25:40|40639.1|40619.1|40646.6|40626.6|40648.5|40628.5|40639.1|40619.1|1
1723537550000|2024-08-13 08:25:50|40646|40626|40643.5|40623.5|40646|40626|40642.9|40622.9|1
1723537560000|2024-08-13 08:26:00|40641.6|40621.6|40644.1|40624.1|40644.1|40624.1|40641.6|40621.6|3
1723537570000|2024-08-13 08:26:10|40643.5|40623.5|40639.1|40619.1|40643.5|40623.5|40639.1|40619.1|1
1723537580000|2024-08-13 08:26:20|40638.5|40618.5|40638.5|40618.5|40638.5|40618.5|40638.5|40618.5|0
1723537590000|2024-08-13 08:26:30|||||||||1
1723537600000|2024-08-13 08:26:40|40641|40621|40641|40621|40641|40621|40641|40621|4
1723537610000|2024-08-13 08:26:50|40639.1|40619.1|40639.1|40619.1|40643.5|40623.5|40639.1|40619.1|0
1723537620000|2024-08-13 08:27:00|40641.6|40621.6|40638.5|40618.5|40642.9|40622.9|40638.5|40618.5|2
1723537630000|2024-08-13 08:27:10|40637.9|40617.9|40632.4|40612.4|40637.9|40617.9|40632.4|40612.4|4
1723537640000|2024-08-13 08:27:20|40634.3|40614.3|40635.5|40615.5|40635.5|40615.5|40632.9|40612.9|6
1723537650000|2024-08-13 08:27:30|40633.5|40613.5|40630.5|40610.5|40633.5|40613.5|40630.5|40610.5|3
1723537660000|2024-08-13 08:27:40|40628.5|40608.5|40630.5|40610.5|40630.5|40610.5|40628.5|40608.5|0
1723537670000|2024-08-13 08:27:50|40632.4|40612.4|40630.5|40610.5|40633|40613|40628|40608|1
1723537680000|2024-08-13 08:28:00|40628.5|40608.5|40623|40603|40628.5|40608.5|40623|40603|6
1723537690000|2024-08-13 08:28:10|40623.5|40603.5|40617.4|40597.4|40624.1|40604.1|40617.4|40597.4|2
1723537700000|2024-08-13 08:28:20|40618|40598|40618|40598|40618|40598|40618|40598|0
1723537710000|2024-08-13 08:28:30|40618.5|40598.5|40620.5|40600.5|40621|40601|40618|40598|1
1723537720000|2024-08-13 08:28:40|40623.5|40603.5|40620.5|40600.5|40626|40606|40620.5|40600.5|13
1723537730000|2024-08-13 08:28:50|40618.5|40598.5|40618.5|40598.5|40618.5|40598.5|40617.4|40597.4|0
1723537740000|2024-08-13 08:29:00|40620.5|40600.5|40618|40598|40623|40603|40618|40598|0
1723537750000|2024-08-13 08:29:10|40618.5|40598.5|40612.4|40592.4|40618.5|40598.5|40612.4|40592.4|1
1723537760000|2024-08-13 08:29:20|40613.5|40593.5|40612.4|40592.4|40613.5|40593.5|40612.4|40592.4|0
1723537770000|2024-08-13 08:29:30|40608.5|40588.5|40610.5|40590.5|40613|40593|40606.6|40586.6|16
1723537780000|2024-08-13 08:29:40|40608.5|40588.5|40608.5|40588.5|40608.5|40588.5|40608.5|40588.5|0
1723537790000|2024-08-13 08:29:50|40608|40588|40610.5|40590.5|40610.5|40590.5|40608|40588|1
1723537800000|2024-08-13 08:30:00|40614.7|40594.7|40623.5|40603.5|40623.5|40603.5|40614.7|40594.7|19
1723537810000|2024-08-13 08:30:10|40626.6|40606.6|40634.7|40614.7|40634.7|40614.7|40626.6|40606.6|0
1723537820000|2024-08-13 08:30:20|40632.2|40612.2|40636.6|40616.6|40636.6|40616.6|40632.2|40612.2|1
1723537830000|2024-08-13 08:30:30|40637.2|40617.2|40639.7|40619.7|40639.7|40619.7|40637.2|40617.2|1
1723537840000|2024-08-13 08:30:40|40644.1|40624.1|40644.1|40624.1|40644.1|40624.1|40642.2|40622.2|0
1723537850000|2024-08-13 08:30:50|40643.5|40623.5|40641.6|40621.6|40643.5|40623.5|40641.6|40621.6|4
1723537860000|2024-08-13 08:31:00|40639.7|40619.7|40639.7|40619.7|40639.7|40619.7|40639.1|40619.1|4
1723537870000|2024-08-13 08:31:10|40640.3|40620.3|40642.8|40622.8|40642.8|40622.8|40640.3|40620.3|1
1723537880000|2024-08-13 08:31:20|40642.2|40622.2|40642.2|40622.2|40642.2|40622.2|40642.2|40622.2|0
1723537890000|2024-08-13 08:31:30|40642.8|40622.8|40647.8|40627.8|40647.8|40627.8|40642.8|40622.8|7
1723537900000|2024-08-13 08:31:40|40649.7|40629.7|40649.7|40629.7|40652.2|40632.2|40649.7|40629.7|10
1723537910000|2024-08-13 08:31:50|40649.1|40629.1|40646.6|40626.6|40649.1|40629.1|40646|40626|1
1723537920000|2024-08-13 08:32:00|40646|40626|40644.7|40624.7|40646|40626|40643.5|40623.5|2
1723537930000|2024-08-13 08:32:10|40642.2|40622.2|40645.3|40625.3|40645.3|40625.3|40639.1|40619.1|7
1723537940000|2024-08-13 08:32:20|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|1
1723537950000|2024-08-13 08:32:30|40649.1|40629.1|40649.1|40629.1|40649.1|40629.1|40649.1|40629.1|3
1723537960000|2024-08-13 08:32:40|40649.7|40629.7|40649.7|40629.7|40649.7|40629.7|40647.8|40627.8|1
1723537970000|2024-08-13 08:32:50|40649.1|40629.1|40647.2|40627.2|40649.1|40629.1|40647.2|40627.2|1
1723537980000|2024-08-13 08:33:00|40643.6|40623.6|40643.6|40623.6|40643.6|40623.6|40641.6|40621.6|3
1723537990000|2024-08-13 08:33:10|40642.2|40622.2|40641.6|40621.6|40644.1|40624.1|40639.1|40619.1|1
1723538000000|2024-08-13 08:33:20|40639.7|40619.7|40638.6|40618.6|40639.7|40619.7|40636.6|40616.6|3
1723538010000|2024-08-13 08:33:30|40636.6|40616.6|40631.6|40611.6|40636.6|40616.6|40631.6|40611.6|2
1723538020000|2024-08-13 08:33:40|40632.2|40612.2|40631.6|40611.6|40634.7|40614.7|40631.6|40611.6|0
1723538040000|2024-08-13 08:34:00|40632.8|40612.8|40625.5|40605.5|40642.2|40622.2|40625.5|40605.5|8
1723538050000|2024-08-13 08:34:10|40623.6|40603.6|40621.1|40601.1|40623.6|40603.6|40621.1|40601.1|0
1723538070000|2024-08-13 08:34:30|40621.6|40601.6|40619.7|40599.7|40621.6|40601.6|40619.1|40599.1|1
1723538090000|2024-08-13 08:34:50|40620.3|40600.3|40624.7|40604.7|40624.7|40604.7|40620.3|40600.3|3
1723538100000|2024-08-13 08:35:00|40624.1|40604.1|40627.2|40607.2|40627.2|40607.2|40622.2|40602.2|7
1723538110000|2024-08-13 08:35:10|40625.3|40605.3|40622.8|40602.8|40627.2|40607.2|40622.8|40602.8|3
1723538120000|2024-08-13 08:35:20|40620.3|40600.3|40605.3|40585.3|40620.3|40600.3|40605.3|40585.3|8
1723538130000|2024-08-13 08:35:30|40608.4|40588.4|40605.9|40585.9|40610.3|40590.3|40605.9|40585.9|2
1723538150000|2024-08-13 08:35:50|40605.3|40585.3|40603.4|40583.4|40605.3|40585.3|40603.4|40583.4|3
1723538160000|2024-08-13 08:36:00|40597.8|40577.8|40596.1|40576.1|40597.8|40577.8|40596.1|40576.1|4
1723538170000|2024-08-13 08:36:10|40595.5|40575.5|40585.9|40565.9|40595.5|40575.5|40583.4|40563.4|3
1723538180000|2024-08-13 08:36:20|40585.3|40565.3|40585.9|40565.9|40585.9|40565.9|40585.3|40565.3|0
1723538190000|2024-08-13 08:36:30|40585.3|40565.3|40590.9|40570.9|40590.9|40570.9|40583.4|40563.4|8
1723538200000|2024-08-13 08:36:40|40588.4|40568.4|40580.9|40560.9|40588.4|40568.4|40580.9|40560.9|12
1723538210000|2024-08-13 08:36:50|40580.3|40560.3|40580.3|40560.3|40580.3|40560.3|40579.7|40559.7|7
1723538220000|2024-08-13 08:37:00|40580.9|40560.9|40585.9|40565.9|40585.9|40565.9|40580.9|40560.9|1
1723538230000|2024-08-13 08:37:10|40590.9|40570.9|40598.4|40578.4|40598.4|40578.4|40590.9|40570.9|3
1723538240000|2024-08-13 08:37:20|40599|40579|40603.4|40583.4|40603.4|40583.4|40598.4|40578.4|3
1723538250000|2024-08-13 08:37:30|40602.8|40582.8|40600.9|40580.9|40602.8|40582.8|40600.9|40580.9|3
1723538260000|2024-08-13 08:37:40|40599|40579|40599|40579|40599|40579|40599|40579|0
1723538270000|2024-08-13 08:37:50|40598.4|40578.4|40598.4|40578.4|40598.4|40578.4|40598.4|40578.4|0
1723538280000|2024-08-13 08:38:00|40597.8|40577.8|40590.3|40570.3|40597.8|40577.8|40590.3|40570.3|3
1723538290000|2024-08-13 08:38:10|40589.7|40569.7|40585.3|40565.3|40589.7|40569.7|40585.3|40565.3|2
1723538300000|2024-08-13 08:38:20|40583.4|40563.4|40585.3|40565.3|40585.3|40565.3|40582.8|40562.8|3
1723538310000|2024-08-13 08:38:30|40584.7|40564.7|40579.7|40559.7|40584.7|40564.7|40575.9|40555.9|5
1723538320000|2024-08-13 08:38:40|40577.8|40557.8|40580.3|40560.3|40580.3|40560.3|40577.8|40557.8|3
1723538330000|2024-08-13 08:38:50|40582.8|40562.8|40584.7|40564.7|40584.7|40564.7|40582.8|40562.8|1
1723538340000|2024-08-13 08:39:00|40582.2|40562.2|40582.2|40562.2|40582.2|40562.2|40582.2|40562.2|0
1723538350000|2024-08-13 08:39:10|40580.3|40560.3|40570.3|40550.3|40580.3|40560.3|40570.3|40550.3|6
1723538360000|2024-08-13 08:39:20|40565.9|40545.9|40570.3|40550.3|40570.3|40550.3|40565.9|40545.9|2
1723538370000|2024-08-13 08:39:30|40568.4|40548.4|40565.9|40545.9|40568.4|40548.4|40565.9|40545.9|1
1723538380000|2024-08-13 08:39:40|40565.3|40545.3|40570.3|40550.3|40570.3|40550.3|40565.3|40545.3|1
1723538390000|2024-08-13 08:39:50|40570.9|40550.9|40571.5|40551.5|40571.5|40551.5|40567.8|40547.8|2
1723538400000|2024-08-13 08:40:00|40570.9|40550.9|40580.3|40560.3|40580.3|40560.3|40570.9|40550.9|9
1723538410000|2024-08-13 08:40:10|40582.8|40562.8|40585.9|40565.9|40585.9|40565.9|40582.8|40562.8|0
1723538420000|2024-08-13 08:40:20|40586.5|40566.5|40586.5|40566.5|40586.5|40566.5|40586.5|40566.5|1
1723538430000|2024-08-13 08:40:30|40587|40567|40595.3|40575.3|40595.3|40575.3|40587|40567|3
1723538440000|2024-08-13 08:40:40|40595.9|40575.9|40595.3|40575.3|40595.9|40575.9|40590.9|40570.9|5
1723538450000|2024-08-13 08:40:50|40594.7|40574.7|40592.2|40572.2|40595.3|40575.3|40592.2|40572.2|1
1723538460000|2024-08-13 08:41:00|40592.8|40572.8|40594.7|40574.7|40595.3|40575.3|40592.8|40572.8|0
1723538480000|2024-08-13 08:41:20|40592.8|40572.8|40594.7|40574.7|40594.7|40574.7|40592.8|40572.8|0
1723538490000|2024-08-13 08:41:30|40592.2|40572.2|40595.9|40575.9|40595.9|40575.9|40592.2|40572.2|0
1723538500000|2024-08-13 08:41:40|40597.8|40577.8|40600.3|40580.3|40600.3|40580.3|40597.8|40577.8|1
1723538510000|2024-08-13 08:41:50|40602.8|40582.8|40605.3|40585.3|40605.3|40585.3|40600.3|40580.3|0
1723538520000|2024-08-13 08:42:00|40605.9|40585.9|40614.7|40594.7|40614.7|40594.7|40605.9|40585.9|9
1723538530000|2024-08-13 08:42:10|40612.8|40592.8|40610.3|40590.3|40612.8|40592.8|40610.3|40590.3|0
1723538540000|2024-08-13 08:42:20|40612.8|40592.8|40612.8|40592.8|40612.8|40592.8|40610.9|40590.9|2
1723538550000|2024-08-13 08:42:30|40610.9|40590.9|40610.9|40590.9|40610.9|40590.9|40610.3|40590.3|1
1723538560000|2024-08-13 08:42:40|40610.3|40590.3|40612.8|40592.8|40612.8|40592.8|40610.3|40590.3|5
1723538570000|2024-08-13 08:42:50|40610.3|40590.3|40610.3|40590.3|40610.3|40590.3|40610.3|40590.3|0
1723538580000|2024-08-13 08:43:00|40610.9|40590.9|40610.3|40590.3|40613.4|40593.4|40610.3|40590.3|8
1723538590000|2024-08-13 08:43:10|40607.8|40587.8|40606.7|40586.7|40607.8|40587.8|40605.3|40585.3|3
1723538600000|2024-08-13 08:43:20|40604.7|40584.7|40605.9|40585.9|40607.2|40587.2|40604.7|40584.7|4
1723538610000|2024-08-13 08:43:30|40605.3|40585.3|40600.9|40580.9|40605.3|40585.3|40600.9|40580.9|1
1723538620000|2024-08-13 08:43:40|40592.8|40572.8|40609|40589|40609.6|40589.6|40592.8|40572.8|34
1723538630000|2024-08-13 08:43:50|40610.9|40590.9|40611.5|40591.5|40611.5|40591.5|40609|40589|1
1723538640000|2024-08-13 08:44:00|40609|40589|40612.1|40592.1|40612.1|40592.1|40609|40589|0
1723538650000|2024-08-13 08:44:10|40609.6|40589.6|40609.6|40589.6|40611.5|40591.5|40609|40589|1
1723538660000|2024-08-13 08:44:20|40609|40589|40608.4|40588.4|40611.5|40591.5|40608.4|40588.4|4
1723538670000|2024-08-13 08:44:30|40610.3|40590.3|40610.3|40590.3|40613.4|40593.4|40610.3|40590.3|3
1723538680000|2024-08-13 08:44:40|40609|40589|40608.4|40588.4|40610.9|40590.9|40608.4|40588.4|0
1723538690000|2024-08-13 08:44:50|40609.6|40589.6|40610.9|40590.9|40613.4|40593.4|40609.6|40589.6|1
1723538700000|2024-08-13 08:45:00|40609|40589|40608.4|40588.4|40611.5|40591.5|40606.5|40586.5|2
1723538710000|2024-08-13 08:45:10|40607.8|40587.8|40605.9|40585.9|40607.8|40587.8|40604|40584|0
1723538720000|2024-08-13 08:45:20|40604|40584|40607.1|40587.1|40607.1|40587.1|40602.1|40582.1|2
1723538730000|2024-08-13 08:45:30|40606.5|40586.5|40606.5|40586.5|40606.5|40586.5|40606.5|40586.5|1
1723538740000|2024-08-13 08:45:40|40605.9|40585.9|40601.5|40581.5|40606.5|40586.5|40601.5|40581.5|5
1723538750000|2024-08-13 08:45:50|40600.9|40580.9|40600.9|40580.9|40600.9|40580.9|40600.9|40580.9|5
1723538760000|2024-08-13 08:46:00|40605.9|40585.9|40608.4|40588.4|40608.4|40588.4|40605.9|40585.9|4
1723538770000|2024-08-13 08:46:10|40609|40589|40608.4|40588.4|40609|40589|40608.4|40588.4|4
1723538780000|2024-08-13 08:46:20|40611.5|40591.5|40613.4|40593.4|40613.4|40593.4|40611.5|40591.5|4
1723538790000|2024-08-13 08:46:30|40611.5|40591.5|40615.9|40595.9|40616.5|40596.5|40611.5|40591.5|2
1723538800000|2024-08-13 08:46:40|40619|40599|40620.9|40600.9|40620.9|40600.9|40619|40599|2
1723538810000|2024-08-13 08:46:50|||||||||3
1723538820000|2024-08-13 08:47:00|40621.5|40601.5|40623.4|40603.4|40623.4|40603.4|40621.5|40601.5|0
1723538830000|2024-08-13 08:47:10|40624|40604|40619.6|40599.6|40625.9|40605.9|40619.6|40599.6|5
1723538840000|2024-08-13 08:47:20|40621.5|40601.5|40622.6|40602.6|40622.6|40602.6|40621.5|40601.5|1
1723538850000|2024-08-13 08:47:30|40624.6|40604.6|40625.1|40605.1|40625.1|40605.1|40624.6|40604.6|0
1723538860000|2024-08-13 08:47:40|40627.1|40607.1|40629.6|40609.6|40629.6|40609.6|40627.1|40607.1|0
1723538880000|2024-08-13 08:48:00|40629|40609|40631.5|40611.5|40631.5|40611.5|40626.5|40606.5|6
1723538890000|2024-08-13 08:48:10|40632.1|40612.1|40633.2|40613.2|40633.2|40613.2|40632.1|40612.1|1
1723538900000|2024-08-13 08:48:20|40635.2|40615.2|40635.2|40615.2|40635.2|40615.2|40635.2|40615.2|0
1723538910000|2024-08-13 08:48:30|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|40637.1|40617.1|0
1723538920000|2024-08-13 08:48:40|40637.1|40617.1|40642.1|40622.1|40642.1|40622.1|40637.1|40617.1|0
1723538930000|2024-08-13 08:48:50|40641.5|40621.5|40642.1|40622.1|40642.1|40622.1|40641.5|40621.5|0
1723538940000|2024-08-13 08:49:00|40644|40624|40644.6|40624.6|40644.6|40624.6|40644|40624|0
1723538950000|2024-08-13 08:49:10|40641.5|40621.5|40627.7|40607.7|40641.5|40621.5|40627.7|40607.7|17
1723538960000|2024-08-13 08:49:20|40627.1|40607.1|40624.6|40604.6|40627.1|40607.1|40624.6|40604.6|2
1723538980000|2024-08-13 08:49:40|40635.2|40615.2|40639|40619|40639|40619|40635.2|40615.2|7
1723538990000|2024-08-13 08:49:50|40637.9|40617.9|40637.1|40617.1|40638.4|40618.4|40637.1|40617.1|4
1723539000000|2024-08-13 08:50:00|40640.9|40620.9|40641.5|40621.5|40641.5|40621.5|40640.9|40620.9|4
1723539020000|2024-08-13 08:50:20|40640.9|40620.9|40639.6|40619.6|40642.1|40622.1|40637.1|40617.1|6
1723539030000|2024-08-13 08:50:30|40641.5|40621.5|40644.6|40624.6|40644.6|40624.6|40641.5|40621.5|1
1723539040000|2024-08-13 08:50:40|40642.1|40622.1|40644.6|40624.6|40644.6|40624.6|40642.1|40622.1|0
1723539050000|2024-08-13 08:50:50|||||||||2
1723539060000|2024-08-13 08:51:00|40647.1|40627.1|40642.1|40622.1|40647.1|40627.1|40642.1|40622.1|6
1723539070000|2024-08-13 08:51:10|40641.5|40621.5|40648.4|40628.4|40648.4|40628.4|40639.6|40619.6|31
1723539080000|2024-08-13 08:51:20|40650.4|40630.4|40647.9|40627.9|40650.4|40630.4|40647.9|40627.9|0
1723539090000|2024-08-13 08:51:30|40649.8|40629.8|40647.9|40627.9|40650.4|40630.4|40647.9|40627.9|3
1723539120000|2024-08-13 08:52:00|40647.3|40627.3|40650.4|40630.4|40650.4|40630.4|40647.3|40627.3|3
1723539130000|2024-08-13 08:52:10|40650.9|40630.9|40650.9|40630.9|40650.9|40630.9|40650.9|40630.9|3
1723539140000|2024-08-13 08:52:20|40651.5|40631.5|40659|40639|40659|40639|40651.5|40631.5|10
1723539150000|2024-08-13 08:52:30|40658.4|40638.4|40656.5|40636.5|40658.4|40638.4|40656.5|40636.5|0
1723539160000|2024-08-13 08:52:40|||||||||1
1723539170000|2024-08-13 08:52:50|40657.1|40637.1|40657.1|40637.1|40657.1|40637.1|40657.1|40637.1|2
1723539180000|2024-08-13 08:53:00|40659|40639|40654|40634|40659|40639|40654|40634|0
1723539190000|2024-08-13 08:53:10|40656.5|40636.5|40656.5|40636.5|40656.5|40636.5|40656.5|40636.5|1
1723539200000|2024-08-13 08:53:20|40657.1|40637.1|40656.5|40636.5|40657.1|40637.1|40656.5|40636.5|1
1723539210000|2024-08-13 08:53:30|40657.1|40637.1|40662.1|40642.1|40662.1|40642.1|40657.1|40637.1|5
1723539220000|2024-08-13 08:53:40|40662.7|40642.7|40662.7|40642.7|40663.2|40643.2|40662.7|40642.7|2
1723539230000|2024-08-13 08:53:50|40666.5|40646.5|40664.6|40644.6|40666.5|40646.5|40664.6|40644.6|1
1723539240000|2024-08-13 08:54:00|40666.5|40646.5|40658.2|40638.2|40666.5|40646.5|40658.2|40638.2|5
1723539250000|2024-08-13 08:54:10|40658.3|40638.3|40660.9|40640.9|40661.5|40641.5|40657.7|40637.7|0
1723539260000|2024-08-13 08:54:20|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|0
1723539270000|2024-08-13 08:54:30|||||||||2
1723539280000|2024-08-13 08:54:40|40662.7|40642.7|40697.1|40677.1|40697.1|40677.1|40662.7|40642.7|80
1723539290000|2024-08-13 08:54:50|40701.5|40681.5|40692.1|40672.1|40701.5|40681.5|40687.1|40667.1|48
1723539300000|2024-08-13 08:55:00|40692.7|40672.7|40692.1|40672.1|40696|40676|40692.1|40672.1|8
1723539310000|2024-08-13 08:55:10|40689.6|40669.6|40689.6|40669.6|40689.6|40669.6|40689.6|40669.6|0
1723539320000|2024-08-13 08:55:20|40687.7|40667.7|40686.5|40666.5|40687.7|40667.7|40686.5|40666.5|4
1723539340000|2024-08-13 08:55:40|40687.1|40667.1|40692.7|40672.7|40692.7|40672.7|40687.1|40667.1|1
1723539360000|2024-08-13 08:56:00|40695.2|40675.2|40692.1|40672.1|40695.2|40675.2|40692.1|40672.1|6
1723539370000|2024-08-13 08:56:10|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|4
1723539380000|2024-08-13 08:56:20|40687.7|40667.7|40687.1|40667.1|40687.7|40667.7|40687.1|40667.1|9
1723539390000|2024-08-13 08:56:30|||||||||2
1723539400000|2024-08-13 08:56:40|40686.5|40666.5|40682.1|40662.1|40686.5|40666.5|40682.1|40662.1|1
1723539420000|2024-08-13 08:57:00|||||||||2
1723539430000|2024-08-13 08:57:10|40680.2|40660.2|40677.1|40657.1|40680.2|40660.2|40677.1|40657.1|0
1723539450000|2024-08-13 08:57:30|40679.6|40659.6|40677.1|40657.1|40682.1|40662.1|40677.1|40657.1|1
1723539460000|2024-08-13 08:57:40|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|10
1723539470000|2024-08-13 08:57:50|40672.7|40652.7|40677.1|40657.1|40677.1|40657.1|40672.7|40652.7|1
1723539490000|2024-08-13 08:58:10|||||||||1
1723539500000|2024-08-13 08:58:20|40678.3|40658.3|40678.3|40658.3|40678.3|40658.3|40678.3|40658.3|1
1723539510000|2024-08-13 08:58:30|40677.7|40657.7|40674.6|40654.6|40677.7|40657.7|40674.6|40654.6|10
1723539530000|2024-08-13 08:58:50|40672.1|40652.1|40674|40654|40674|40654|40671.5|40651.5|2
1723539540000|2024-08-13 08:59:00|40674.6|40654.6|40676.5|40656.5|40676.5|40656.5|40674.6|40654.6|0
1723539550000|2024-08-13 08:59:10|40677.1|40657.1|40677.7|40657.7|40677.7|40657.7|40677.1|40657.1|0
1723539560000|2024-08-13 08:59:20|40677.1|40657.1|40685.2|40665.2|40685.2|40665.2|40677.1|40657.1|2
1723539570000|2024-08-13 08:59:30|40683.3|40663.3|40683.3|40663.3|40683.3|40663.3|40683.3|40663.3|0
1723539580000|2024-08-13 08:59:40|40685.2|40665.2|40682.7|40662.7|40685.2|40665.2|40682.1|40662.1|2
1723539590000|2024-08-13 08:59:50|40680.8|40660.8|40682.7|40662.7|40682.7|40662.7|40680.2|40660.2|0
1723539600000|2024-08-13 09:00:00|40682.1|40662.1|40666.5|40646.5|40682.1|40662.1|40666.5|40646.5|13
1723539610000|2024-08-13 09:00:10|40664.6|40644.6|40660.2|40640.2|40664.6|40644.6|40660.2|40640.2|2
1723539620000|2024-08-13 09:00:20|40659|40639|40658.5|40638.5|40659|40639|40656|40636|1
1723539630000|2024-08-13 09:00:30|40651.6|40631.6|40649.1|40629.1|40651.6|40631.6|40648.5|40628.5|7
1723539640000|2024-08-13 09:00:40|40651|40631|40646|40626|40651|40631|40646|40626|1
1723539650000|2024-08-13 09:00:50|40644.1|40624.1|40646.6|40626.6|40646.6|40626.6|40644.1|40624.1|0
1723539660000|2024-08-13 09:01:00|40645.4|40625.4|40626.6|40606.6|40645.4|40625.4|40626.6|40606.6|9
1723539670000|2024-08-13 09:01:10|40627.1|40607.1|40624.1|40604.1|40627.1|40607.1|40624.1|40604.1|0
1723539680000|2024-08-13 09:01:20|40624.6|40604.6|40627.1|40607.1|40627.1|40607.1|40624.6|40604.6|2
1723539690000|2024-08-13 09:01:30|40626.6|40606.6|40617.3|40597.3|40626.6|40606.6|40617.3|40597.3|9
1723539700000|2024-08-13 09:01:40|40606.6|40586.6|40596|40576|40606.6|40586.6|40596|40576|29
1723539710000|2024-08-13 09:01:50|40596.6|40576.6|40594.6|40574.6|40597.1|40577.1|40594.1|40574.1|1
1723539720000|2024-08-13 09:02:00|40592.1|40572.1|40572.1|40552.1|40592.1|40572.1|40572.1|40552.1|16
1723539730000|2024-08-13 09:02:10|40574.1|40554.1|40576.6|40556.6|40577.1|40557.1|40574.1|40554.1|7
1723539740000|2024-08-13 09:02:20|40581.6|40561.6|40582.1|40562.1|40582.1|40562.1|40581.6|40561.6|3
1723539750000|2024-08-13 09:02:30|40586|40566|40579.6|40559.6|40587.7|40567.7|40579.6|40559.6|9
1723539760000|2024-08-13 09:02:40|40577.9|40557.9|40566|40546|40577.9|40557.9|40564.1|40544.1|11
1723539770000|2024-08-13 09:02:50|40567.1|40547.1|40562.1|40542.1|40567.1|40547.1|40562.1|40542.1|6
1723539780000|2024-08-13 09:03:00|40561.6|40541.6|40546|40526|40561.6|40541.6|40546|40526|59
1723539790000|2024-08-13 09:03:10|40544.1|40524.1|40556|40536|40559.1|40539.1|40544.1|40524.1|11
1723539800000|2024-08-13 09:03:20|40561.6|40541.6|40546|40526|40561.6|40541.6|40546|40526|21
1723539810000|2024-08-13 09:03:30|40546.6|40526.6|40534.6|40514.6|40546.6|40526.6|40534.6|40514.6|7
1723539820000|2024-08-13 09:03:40|40526|40506|40499.1|40479.1|40526|40506|40499.1|40479.1|24
1723539830000|2024-08-13 09:03:50|40501|40481|40483.5|40463.5|40501.6|40481.6|40483.5|40463.5|36
1723539840000|2024-08-13 09:04:00|40484.1|40464.1|40491.6|40471.6|40492.1|40472.1|40480.4|40460.4|16
1723539850000|2024-08-13 09:04:10|40492.1|40472.1|40477.7|40457.7|40494.1|40474.1|40472.1|40452.1|63
1723539860000|2024-08-13 09:04:20|40479.6|40459.6|40480.2|40460.2|40484.1|40464.1|40474.1|40454.1|17
1723539870000|2024-08-13 09:04:30|40479.6|40459.6|40486.6|40466.6|40487.1|40467.1|40479.6|40459.6|7
1723539880000|2024-08-13 09:04:40|40491.6|40471.6|40500.2|40480.2|40500.8|40480.8|40491.6|40471.6|12
1723539890000|2024-08-13 09:04:50|40499.6|40479.6|40496|40476|40501.6|40481.6|40494.1|40474.1|12
1723539900000|2024-08-13 09:05:00|40496.6|40476.6|40497.1|40477.1|40501.6|40481.6|40496.6|40476.6|7
1723539910000|2024-08-13 09:05:10|40499.1|40479.1|40522.1|40502.1|40522.1|40502.1|40499.1|40479.1|4
1723539920000|2024-08-13 09:05:20|40522.7|40502.7|40522.1|40502.1|40526.6|40506.6|40522.1|40502.1|6
1723539930000|2024-08-13 09:05:30|40524.6|40504.6|40524.6|40504.6|40524.6|40504.6|40524.6|40504.6|7
1723539940000|2024-08-13 09:05:40|40527.1|40507.1|40527.1|40507.1|40532.7|40512.7|40527.1|40507.1|9
1723539950000|2024-08-13 09:05:50|40526.6|40506.6|40527.1|40507.1|40527.1|40507.1|40524.6|40504.6|3
1723539960000|2024-08-13 09:06:00|40527.7|40507.7|40526.6|40506.6|40532.1|40512.1|40526.6|40506.6|7
1723539980000|2024-08-13 09:06:20|40524.7|40504.7|40517.2|40497.2|40524.7|40504.7|40517.2|40497.2|6
1723539990000|2024-08-13 09:06:30|40516.6|40496.6|40522.2|40502.2|40522.2|40502.2|40516.6|40496.6|1
1723540000000|2024-08-13 09:06:40|40517.7|40497.7|40533.3|40513.3|40533.3|40513.3|40517.7|40497.7|47
1723540010000|2024-08-13 09:06:50|40538.3|40518.3|40538.3|40518.3|40538.3|40518.3|40538.3|40518.3|5
1723540020000|2024-08-13 09:07:00|40543.3|40523.3|40545.2|40525.2|40545.8|40525.8|40543.3|40523.3|9
1723540030000|2024-08-13 09:07:10|40543.3|40523.3|40543.3|40523.3|40548.3|40528.3|40543.3|40523.3|3
1723540040000|2024-08-13 09:07:20|40540.8|40520.8|40535.8|40515.8|40540.8|40520.8|40535.8|40515.8|1
1723540050000|2024-08-13 09:07:30|40535.2|40515.2|40535.2|40515.2|40535.2|40515.2|40535.2|40515.2|2
1723540060000|2024-08-13 09:07:40|40533.3|40513.3|40525.8|40505.8|40533.3|40513.3|40525.8|40505.8|3
1723540070000|2024-08-13 09:07:50|40526.4|40506.4|40527.7|40507.7|40527.7|40507.7|40525.8|40505.8|1
1723540080000|2024-08-13 09:08:00|40525.8|40505.8|40523.3|40503.3|40527.7|40507.7|40521.4|40501.4|3
1723540090000|2024-08-13 09:08:10|40522.7|40502.7|40523.3|40503.3|40523.3|40503.3|40522.7|40502.7|1
1723540100000|2024-08-13 09:08:20|40527.2|40507.2|40529.7|40509.7|40529.7|40509.7|40527.2|40507.2|1
1723540110000|2024-08-13 09:08:30|40527.7|40507.7|40527.7|40507.7|40527.7|40507.7|40527.7|40507.7|1
1723540120000|2024-08-13 09:08:40|40531.6|40511.6|40535.2|40515.2|40535.2|40515.2|40531.6|40511.6|3
1723540140000|2024-08-13 09:09:00|40533.3|40513.3|40541.4|40521.4|40541.4|40521.4|40533.3|40513.3|16
1723540150000|2024-08-13 09:09:10|40543.3|40523.3|40537.7|40517.7|40545.2|40525.2|40537.7|40517.7|6
1723540160000|2024-08-13 09:09:20|40537.2|40517.2|40533.3|40513.3|40537.2|40517.2|40533.3|40513.3|1
1723540180000|2024-08-13 09:09:40|40528.3|40508.3|40527.7|40507.7|40528.3|40508.3|40523.3|40503.3|2
1723540190000|2024-08-13 09:09:50|40528.3|40508.3|40527.7|40507.7|40528.3|40508.3|40523.3|40503.3|3
1723540200000|2024-08-13 09:10:00|40528.3|40508.3|40533.3|40513.3|40533.3|40513.3|40528.3|40508.3|7
1723540210000|2024-08-13 09:10:10|40537.7|40517.7|40538.3|40518.3|40538.3|40518.3|40537.7|40517.7|1
1723540220000|2024-08-13 09:10:20|40540.8|40520.8|40543.3|40523.3|40543.3|40523.3|40540.8|40520.8|1
1723540230000|2024-08-13 09:10:30|40543.9|40523.9|40543.9|40523.9|40543.9|40523.9|40543.9|40523.9|0
1723540240000|2024-08-13 09:10:40|40543.3|40523.3|40543.3|40523.3|40543.3|40523.3|40543.3|40523.3|2
1723540250000|2024-08-13 09:10:50|40545.2|40525.2|40547.7|40527.7|40547.7|40527.7|40543.3|40523.3|0
1723540260000|2024-08-13 09:11:00|40547.2|40527.2|40543.3|40523.3|40547.7|40527.7|40543.3|40523.3|1
1723540270000|2024-08-13 09:11:10|40547.7|40527.7|40554.5|40534.5|40554.5|40534.5|40547.7|40527.7|2
1723540280000|2024-08-13 09:11:20|40558.3|40538.3|40558.3|40538.3|40558.3|40538.3|40558.3|40538.3|3
1723540290000|2024-08-13 09:11:30|40558.9|40538.9|40558.3|40538.3|40562.7|40542.7|40558.3|40538.3|1
1723540300000|2024-08-13 09:11:40|40562.7|40542.7|40567.7|40547.7|40567.7|40547.7|40562.7|40542.7|1
1723540310000|2024-08-13 09:11:50|40568.3|40548.3|40568.3|40548.3|40568.3|40548.3|40568.3|40548.3|0
1723540320000|2024-08-13 09:12:00|40572.7|40552.7|40585.3|40565.3|40585.3|40565.3|40572.7|40552.7|39
1723540330000|2024-08-13 09:12:10|40590.3|40570.3|40590.3|40570.3|40590.3|40570.3|40590.3|40570.3|11
1723540340000|2024-08-13 09:12:20|40589.7|40569.7|40582.8|40562.8|40589.7|40569.7|40582.8|40562.8|7
1723540350000|2024-08-13 09:12:30|40582.2|40562.2|40582.8|40562.8|40582.8|40562.8|40582.2|40562.2|3
1723540360000|2024-08-13 09:12:40|40580.8|40560.8|40585.5|40565.5|40588|40568|40578.3|40558.3|42
1723540370000|2024-08-13 09:12:50|40584.9|40564.9|40583|40563|40584.9|40564.9|40583|40563|0
1723540380000|2024-08-13 09:13:00|40582.4|40562.4|40568|40548|40582.4|40562.4|40568|40548|3
1723540390000|2024-08-13 09:13:10|40567.4|40547.4|40568.5|40548.5|40568.5|40548.5|40567.4|40547.4|4
1723540400000|2024-08-13 09:13:20|40571|40551|40570.5|40550.5|40571.6|40551.6|40570.5|40550.5|5
1723540410000|2024-08-13 09:13:30|40571|40551|40573|40553|40573|40553|40571|40551|0
1723540420000|2024-08-13 09:13:40|40571|40551|40571|40551|40571|40551|40568.5|40548.5|3
1723540430000|2024-08-13 09:13:50|40573|40553|40570.5|40550.5|40573|40553|40569.1|40549.1|4
1723540440000|2024-08-13 09:14:00|40568|40548|40568|40548|40568|40548|40568|40548|0
1723540450000|2024-08-13 09:14:10|40566|40546|40566|40546|40566|40546|40566|40546|3
1723540460000|2024-08-13 09:14:20|40563|40543|40560.5|40540.5|40563|40543|40560.5|40540.5|2
1723540490000|2024-08-13 09:14:50|40559.9|40539.9|40556|40536|40559.9|40539.9|40555.5|40535.5|1
1723540500000|2024-08-13 09:15:00|40553.5|40533.5|40560.5|40540.5|40560.5|40540.5|40553.5|40533.5|6
1723540510000|2024-08-13 09:15:10|40566.6|40546.6|40566|40546|40566.6|40546.6|40566|40546|2
1723540530000|2024-08-13 09:15:30|40565.5|40545.5|40563|40543|40565.5|40545.5|40563|40543|1
1723540540000|2024-08-13 09:15:40|40561|40541|40559.9|40539.9|40561|40541|40557.4|40537.4|5
1723540550000|2024-08-13 09:15:50|40561.8|40541.8|40568.5|40548.5|40568.5|40548.5|40561.8|40541.8|0
1723540560000|2024-08-13 09:16:00|40566.6|40546.6|40566.6|40546.6|40566.6|40546.6|40566|40546|1
1723540570000|2024-08-13 09:16:10|40569.1|40549.1|40568.5|40548.5|40571.6|40551.6|40568.5|40548.5|4
1723540580000|2024-08-13 09:16:20|40569.1|40549.1|40564.7|40544.7|40569.1|40549.1|40564.7|40544.7|0
1723540590000|2024-08-13 09:16:30|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|40561.6|40541.6|2
1723540600000|2024-08-13 09:16:40|40562.2|40542.2|40564.1|40544.1|40566|40546|40562.2|40542.2|0
1723540610000|2024-08-13 09:16:50|40566.6|40546.6|40567.2|40547.2|40567.2|40547.2|40566.6|40546.6|1
1723540620000|2024-08-13 09:17:00|40566.6|40546.6|40566.6|40546.6|40566.6|40546.6|40566.6|40546.6|0
1723540630000|2024-08-13 09:17:10|40567.2|40547.2|40569.1|40549.1|40571|40551|40567.2|40547.2|0
1723540640000|2024-08-13 09:17:20|40571|40551|40571|40551|40571|40551|40571|40551|0
1723540650000|2024-08-13 09:17:30|40576|40556|40578.5|40558.5|40578.5|40558.5|40576|40556|3
1723540660000|2024-08-13 09:17:40|40576|40556|40576|40556|40576.6|40556.6|40576|40556|2
1723540670000|2024-08-13 09:17:50|40574.1|40554.1|40579.1|40559.1|40579.1|40559.1|40574.1|40554.1|0
1723540680000|2024-08-13 09:18:00|40581|40561|40581|40561|40581|40561|40581|40561|0
1723540690000|2024-08-13 09:18:10|40581.1|40561.1|40581.6|40561.6|40584.1|40564.1|40581.1|40561.1|13
1723540700000|2024-08-13 09:18:20|40582.2|40562.2|40581.6|40561.6|40584.1|40564.1|40581.6|40561.6|0
1723540710000|2024-08-13 09:18:30|40582.2|40562.2|40581.6|40561.6|40582.2|40562.2|40581.6|40561.6|4
1723540730000|2024-08-13 09:18:50|40579.7|40559.7|40579.1|40559.1|40581.6|40561.6|40579.1|40559.1|0
1723540750000|2024-08-13 09:19:10|40582.2|40562.2|40584.1|40564.1|40584.1|40564.1|40582.2|40562.2|2
1723540760000|2024-08-13 09:19:20|||||||||1
1723540770000|2024-08-13 09:19:30|40583.6|40563.6|40581.1|40561.1|40583.6|40563.6|40581.1|40561.1|1
1723540780000|2024-08-13 09:19:40|40581.6|40561.6|40581.1|40561.1|40583.6|40563.6|40581.1|40561.1|2
1723540790000|2024-08-13 09:19:50|40576.1|40556.1|40581.1|40561.1|40583.6|40563.6|40574.1|40554.1|10
1723540800000|2024-08-13 09:20:00|40582.2|40562.2|40581.6|40561.6|40582.2|40562.2|40581.1|40561.1|1
1723540810000|2024-08-13 09:20:10|40581.1|40561.1|40584.7|40564.7|40584.7|40564.7|40581.1|40561.1|0
1723540830000|2024-08-13 09:20:30|40586.6|40566.6|40594.1|40574.1|40594.1|40574.1|40586.6|40566.6|5
1723540840000|2024-08-13 09:20:40|40594.7|40574.7|40596.6|40576.6|40596.6|40576.6|40594.7|40574.7|2
1723540850000|2024-08-13 09:20:50|40598.6|40578.6|40599.1|40579.1|40599.1|40579.1|40598.6|40578.6|0
1723540860000|2024-08-13 09:21:00|40598.6|40578.6|40596.6|40576.6|40598.6|40578.6|40596.6|40576.6|1
1723540880000|2024-08-13 09:21:20|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|6
1723540890000|2024-08-13 09:21:30|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|0
1723540900000|2024-08-13 09:21:40|40595.5|40575.5|40591.1|40571.1|40595.5|40575.5|40591.1|40571.1|2
1723540910000|2024-08-13 09:21:50|40591.6|40571.6|40594.1|40574.1|40594.1|40574.1|40591.6|40571.6|0
1723540920000|2024-08-13 09:22:00|40591.1|40571.1|40593.6|40573.6|40594.1|40574.1|40591.1|40571.1|0
1723540930000|2024-08-13 09:22:10|40591.6|40571.6|40591.1|40571.1|40594.1|40574.1|40591.1|40571.1|2
1723540940000|2024-08-13 09:22:20|40590.5|40570.5|40590.5|40570.5|40590.5|40570.5|40590.5|40570.5|0
1723540950000|2024-08-13 09:22:30|40591.1|40571.1|40590.5|40570.5|40593|40573|40590.5|40570.5|2
1723540970000|2024-08-13 09:22:50|40591.1|40571.1|40598|40578|40598|40578|40591.1|40571.1|1
1723540980000|2024-08-13 09:23:00|40597.4|40577.4|40595.5|40575.5|40597.4|40577.4|40595.5|40575.5|0
1723540990000|2024-08-13 09:23:10|40596.1|40576.1|40590.5|40570.5|40598|40578|40590.5|40570.5|8
1723541000000|2024-08-13 09:23:20|40591.1|40571.1|40592.4|40572.4|40592.4|40572.4|40591.1|40571.1|0
1723541010000|2024-08-13 09:23:30|40590.5|40570.5|40590.5|40570.5|40593|40573|40590.5|40570.5|0
1723541020000|2024-08-13 09:23:40|40591.1|40571.1|40595.5|40575.5|40595.5|40575.5|40591.1|40571.1|1
1723541030000|2024-08-13 09:23:50|||||||||2
1723541040000|2024-08-13 09:24:00|||||||||3
1723541060000|2024-08-13 09:24:20|40598|40578|40597.4|40577.4|40598|40578|40597.4|40577.4|0
1723541070000|2024-08-13 09:24:30|40598|40578|40600.5|40580.5|40600.5|40580.5|40598|40578|1
1723541080000|2024-08-13 09:24:40|40599.9|40579.9|40600.5|40580.5|40601.1|40581.1|40599.9|40579.9|0
1723541090000|2024-08-13 09:24:50|40602.4|40582.4|40598|40578|40602.4|40582.4|40598|40578|3
1723541100000|2024-08-13 09:25:00|40602.4|40582.4|40608|40588|40608|40588|40602.4|40582.4|3
1723541110000|2024-08-13 09:25:10|40604.9|40584.9|40599.9|40579.9|40604.9|40584.9|40599.9|40579.9|1
1723541130000|2024-08-13 09:25:30|40600.5|40580.5|40602.2|40582.2|40602.2|40582.2|40600.5|40580.5|8
1723541150000|2024-08-13 09:25:50|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|40606.7|40586.7|1
1723541160000|2024-08-13 09:26:00|40613|40593|40618|40598|40618|40598|40613|40593|0
1723541170000|2024-08-13 09:26:10|40615.5|40595.5|40621.1|40601.1|40621.1|40601.1|40615.5|40595.5|5
1723541180000|2024-08-13 09:26:20|40620.5|40600.5|40619.9|40599.9|40620.5|40600.5|40619.9|40599.9|0
1723541190000|2024-08-13 09:26:30|40620.5|40600.5|40620.5|40600.5|40620.5|40600.5|40619.9|40599.9|0
1723541200000|2024-08-13 09:26:40|40621.1|40601.1|40623|40603|40623|40603|40621.1|40601.1|1
1723541210000|2024-08-13 09:26:50|40620.5|40600.5|40621.1|40601.1|40623|40603|40620.5|40600.5|1
1723541220000|2024-08-13 09:27:00|40620.5|40600.5|40620.5|40600.5|40620.5|40600.5|40620.5|40600.5|0
1723541250000|2024-08-13 09:27:30|40622.4|40602.4|40623|40603|40623|40603|40622.4|40602.4|1
1723541260000|2024-08-13 09:27:40|40620.5|40600.5|40620.5|40600.5|40620.5|40600.5|40619.9|40599.9|1
1723541270000|2024-08-13 09:27:50|40619.9|40599.9|40620.5|40600.5|40620.5|40600.5|40619.9|40599.9|0
1723541280000|2024-08-13 09:28:00|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|1
1723541290000|2024-08-13 09:28:10|40620.5|40600.5|40620.5|40600.5|40624.9|40604.9|40620.5|40600.5|1
1723541310000|2024-08-13 09:28:30|||||||||6
1723541320000|2024-08-13 09:28:40|40621.1|40601.1|40621.1|40601.1|40621.1|40601.1|40621.1|40601.1|1
1723541330000|2024-08-13 09:28:50|40623|40603|40620.5|40600.5|40623|40603|40620.5|40600.5|2
1723541340000|2024-08-13 09:29:00|40623|40603|40623.6|40603.6|40625.5|40605.5|40623|40603|2
1723541350000|2024-08-13 09:29:10|40626.1|40606.1|40625.5|40605.5|40626.1|40606.1|40625.5|40605.5|1
1723541360000|2024-08-13 09:29:20|40626.1|40606.1|40630.5|40610.5|40630.5|40610.5|40626.1|40606.1|1
1723541370000|2024-08-13 09:29:30|40629.9|40609.9|40630|40610|40630|40610|40629.9|40609.9|1
1723541390000|2024-08-13 09:29:50|40628|40608|40625|40605|40628|40608|40625|40605|1
1723541400000|2024-08-13 09:30:00|40622.5|40602.5|40620.5|40600.5|40622.5|40602.5|40620.5|40600.5|1
1723541410000|2024-08-13 09:30:10|40621.1|40601.1|40623|40603|40623|40603|40621.1|40601.1|2
1723541420000|2024-08-13 09:30:20|40623.6|40603.6|40628|40608|40628|40608|40623.6|40603.6|1
1723541430000|2024-08-13 09:30:30|40628.6|40608.6|40632.5|40612.5|40632.5|40612.5|40628.6|40608.6|5
1723541440000|2024-08-13 09:30:40|40633|40613|40633|40613|40633|40613|40633|40613|0
1723541450000|2024-08-13 09:30:50|40635.5|40615.5|40635.5|40615.5|40635.5|40615.5|40635.5|40615.5|4
1723541460000|2024-08-13 09:31:00|40635|40615|40651.1|40631.1|40651.1|40631.1|40635|40615|15
1723541470000|2024-08-13 09:31:10|40653|40633|40655|40635|40655|40635|40653|40633|24
1723541490000|2024-08-13 09:31:30|40653|40633|40653|40633|40653|40633|40652.5|40632.5|3
1723541500000|2024-08-13 09:31:40|40651.1|40631.1|40655|40635|40655|40635|40650.5|40630.5|1
1723541510000|2024-08-13 09:31:50|40655.5|40635.5|40658.6|40638.6|40658.6|40638.6|40655.5|40635.5|2
1723541520000|2024-08-13 09:32:00|40658|40638|40658|40638|40658.6|40638.6|40658|40638|1
1723541540000|2024-08-13 09:32:20|40658.6|40638.6|40659.2|40639.2|40659.2|40639.2|40658.6|40638.6|5
1723541550000|2024-08-13 09:32:30|40661.1|40641.1|40665.5|40645.5|40665.5|40645.5|40661.1|40641.1|0
1723541580000|2024-08-13 09:33:00|40668|40648|40668|40648|40668|40648|40668|40648|1
1723541590000|2024-08-13 09:33:10|40668.6|40648.6|40673|40653|40673|40653|40668.6|40648.6|2
1723541600000|2024-08-13 09:33:20|40673.6|40653.6|40673|40653|40673.6|40653.6|40673|40653|1
1723541610000|2024-08-13 09:33:30|40675.5|40655.5|40678.6|40658.6|40678.6|40658.6|40675.5|40655.5|1
1723541620000|2024-08-13 09:33:40|40679.2|40659.2|40683|40663|40683|40663|40679.2|40659.2|1
1723541630000|2024-08-13 09:33:50|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|0
1723541640000|2024-08-13 09:34:00|40685|40665|40688|40668|40688|40668|40683|40663|2
1723541650000|2024-08-13 09:34:10|40686.1|40666.1|40685.5|40665.5|40690|40670|40685.5|40665.5|2
1723541660000|2024-08-13 09:34:20|40686.7|40666.7|40686.9|40666.9|40691.1|40671.1|40686.7|40666.7|9
1723541670000|2024-08-13 09:34:30|40685|40665|40681.9|40661.9|40685|40665|40681.9|40661.9|1
1723541690000|2024-08-13 09:34:50|40680|40660|40680|40660|40680|40660|40680|40660|1
1723541700000|2024-08-13 09:35:00|40679.4|40659.4|40680|40660|40680|40660|40679.4|40659.4|0
1723541720000|2024-08-13 09:35:20|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|8
1723541730000|2024-08-13 09:35:30|40686.1|40666.1|40688.1|40668.1|40690|40670|40686.1|40666.1|1
1723541740000|2024-08-13 09:35:40|40686.1|40666.1|40686.1|40666.1|40688.1|40668.1|40686.1|40666.1|0
1723541750000|2024-08-13 09:35:50|40685.6|40665.6|40686.9|40666.9|40689.4|40669.4|40685.6|40665.6|51
1723541760000|2024-08-13 09:36:00|40683.1|40663.1|40684.4|40664.4|40684.4|40664.4|40682.5|40662.5|2
1723541770000|2024-08-13 09:36:10|||||||||3
1723541780000|2024-08-13 09:36:20|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|4
1723541800000|2024-08-13 09:36:40|||||||||2
1723541810000|2024-08-13 09:36:50|40675.6|40655.6|40673.1|40653.1|40675.6|40655.6|40673.1|40653.1|3
1723541820000|2024-08-13 09:37:00|40671.1|40651.1|40670.6|40650.6|40675|40655|40668.6|40648.6|2
1723541830000|2024-08-13 09:37:10|40670|40650|40667.5|40647.5|40670|40650|40667.5|40647.5|1
1723541840000|2024-08-13 09:37:20|40665|40645|40665|40645|40665|40645|40665|40645|0
1723541850000|2024-08-13 09:37:30|40664.4|40644.4|40665|40645|40665|40645|40664.4|40644.4|2
1723541860000|2024-08-13 09:37:40|40664.4|40644.4|40659.4|40639.4|40665|40645|40659.4|40639.4|8
1723541870000|2024-08-13 09:37:50|40660|40640|40660|40640|40660.6|40640.6|40657.5|40637.5|1
1723541880000|2024-08-13 09:38:00|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|40651.1|40631.1|1
1723541890000|2024-08-13 09:38:10|40654.4|40634.4|40645|40625|40654.4|40634.4|40645|40625|7
1723541900000|2024-08-13 09:38:20|40642.5|40622.5|40635.6|40615.6|40642.5|40622.5|40635.6|40615.6|9
1723541910000|2024-08-13 09:38:30|||||||||4
1723541920000|2024-08-13 09:38:40|40633.6|40613.6|40638.1|40618.1|40638.1|40618.1|40633.1|40613.1|7
1723541940000|2024-08-13 09:39:00|40638.6|40618.6|40638.6|40618.6|40638.6|40618.6|40638.6|40618.6|0
1723541950000|2024-08-13 09:39:10|40639.2|40619.2|40643.1|40623.1|40643.1|40623.1|40639.2|40619.2|0
1723541960000|2024-08-13 09:39:20|40645.6|40625.6|40645.6|40625.6|40645.6|40625.6|40645.6|40625.6|0
1723541970000|2024-08-13 09:39:30|40646.1|40626.1|40648.1|40628.1|40648.1|40628.1|40646.1|40626.1|0
1723541990000|2024-08-13 09:39:50|40650.6|40630.6|40653.1|40633.1|40653.1|40633.1|40650.6|40630.6|1
1723542000000|2024-08-13 09:40:00|40655.6|40635.6|40656.1|40636.1|40656.1|40636.1|40655.6|40635.6|3
1723542010000|2024-08-13 09:40:10|40658.6|40638.6|40660.6|40640.6|40660.6|40640.6|40658.1|40638.1|0
1723542020000|2024-08-13 09:40:20|40661.1|40641.1|40666.1|40646.1|40666.1|40646.1|40661.1|40641.1|3
1723542030000|2024-08-13 09:40:30|40671.7|40651.7|40703.1|40683.1|40713.6|40693.6|40671.7|40651.7|173
1723542040000|2024-08-13 09:40:40|40706.1|40686.1|40714.2|40694.2|40714.2|40694.2|40706.1|40686.1|20
1723542050000|2024-08-13 09:40:50|40713.6|40693.6|40711.1|40691.1|40713.6|40693.6|40710.6|40690.6|1
1723542060000|2024-08-13 09:41:00|40710|40690|40699.2|40679.2|40710|40690|40699.2|40679.2|1
1723542070000|2024-08-13 09:41:10|||||||||1
1723542080000|2024-08-13 09:41:20|40698.7|40678.7|40701.2|40681.2|40701.2|40681.2|40698.7|40678.7|1
1723542090000|2024-08-13 09:41:30|40699.2|40679.2|40701.2|40681.2|40701.7|40681.7|40699.2|40679.2|0
1723542100000|2024-08-13 09:41:40|40701.7|40681.7|40701.2|40681.2|40702.3|40682.3|40701.2|40681.2|0
1723542110000|2024-08-13 09:41:50|40699.2|40679.2|40701.2|40681.2|40701.2|40681.2|40699.2|40679.2|0
1723542120000|2024-08-13 09:42:00|40699.2|40679.2|40701.7|40681.7|40701.7|40681.7|40696.7|40676.7|16
1723542130000|2024-08-13 09:42:10|40706.7|40686.7|40722.9|40702.9|40732.3|40712.3|40706.7|40686.7|84
1723542140000|2024-08-13 09:42:20|40723.5|40703.5|40732.3|40712.3|40735.4|40715.4|40722.9|40702.9|43
1723542150000|2024-08-13 09:42:30|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|0
1723542160000|2024-08-13 09:42:40|40727.9|40707.9|40722.9|40702.9|40727.9|40707.9|40722.9|40702.9|7
1723542170000|2024-08-13 09:42:50|40723.5|40703.5|40743.5|40723.5|40745.4|40725.4|40723.5|40703.5|16
1723542180000|2024-08-13 09:43:00|40742.3|40722.3|40742.9|40722.9|40742.9|40722.9|40740.4|40720.4|7
1723542190000|2024-08-13 09:43:10|40740.4|40720.4|40737.3|40717.3|40740.4|40720.4|40737.3|40717.3|8
1723542200000|2024-08-13 09:43:20|40735.4|40715.4|40737.3|40717.3|40737.3|40717.3|40735.4|40715.4|1
1723542210000|2024-08-13 09:43:30|40737.9|40717.9|40740.4|40720.4|40740.4|40720.4|40737.9|40717.9|0
1723542220000|2024-08-13 09:43:40|40739.8|40719.8|40740.4|40720.4|40740.4|40720.4|40739.2|40719.2|3
1723542230000|2024-08-13 09:43:50|40741|40721|40740.4|40720.4|40741|40721|40740.4|40720.4|2
1723542240000|2024-08-13 09:44:00|40737.9|40717.9|40737.3|40717.3|40742.3|40722.3|40737.3|40717.3|2
1723542250000|2024-08-13 09:44:10|||||||||1
1723542260000|2024-08-13 09:44:20|40732.9|40712.9|40732.9|40712.9|40732.9|40712.9|40732.9|40712.9|9
1723542270000|2024-08-13 09:44:30|40732.3|40712.3|40741.7|40721.7|40741.7|40721.7|40732.3|40712.3|8
1723542280000|2024-08-13 09:44:40|40742.3|40722.3|40726.2|40706.2|40742.3|40722.3|40726.2|40706.2|14
1723542290000|2024-08-13 09:44:50|40722.3|40702.3|40703.5|40683.5|40722.3|40702.3|40702.9|40682.9|44
1723542300000|2024-08-13 09:45:00|40705.4|40685.4|40707.3|40687.3|40709.8|40689.8|40705.4|40685.4|6
1723542310000|2024-08-13 09:45:10|40709.2|40689.2|40714.8|40694.8|40714.8|40694.8|40709.2|40689.2|6
1723542320000|2024-08-13 09:45:20|40710.4|40690.4|40710.4|40690.4|40710.4|40690.4|40709.8|40689.8|1
1723542330000|2024-08-13 09:45:30|40709.2|40689.2|40704.2|40684.2|40709.2|40689.2|40704.2|40684.2|6
1723542340000|2024-08-13 09:45:40|40706.2|40686.2|40704.8|40684.8|40706.2|40686.2|40704.2|40684.2|7
1723542350000|2024-08-13 09:45:50|||||||||1
1723542360000|2024-08-13 09:46:00|40706.7|40686.7|40706.7|40686.7|40706.7|40686.7|40706.7|40686.7|12
1723542370000|2024-08-13 09:46:10|40707.3|40687.3|40708.7|40688.7|40709.2|40689.2|40707.3|40687.3|0
1723542380000|2024-08-13 09:46:20|40706.7|40686.7|40704.8|40684.8|40706.7|40686.7|40704.8|40684.8|0
1723542390000|2024-08-13 09:46:30|40704.2|40684.2|40705.4|40685.4|40705.4|40685.4|40704.2|40684.2|0
1723542400000|2024-08-13 09:46:40|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|0
1723542410000|2024-08-13 09:46:50|40707.9|40687.9|40705.4|40685.4|40710.4|40690.4|40705.4|40685.4|2
1723542420000|2024-08-13 09:47:00|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|3
1723542430000|2024-08-13 09:47:10|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|0
1723542440000|2024-08-13 09:47:20|40703.7|40683.7|40703.7|40683.7|40703.7|40683.7|40703.7|40683.7|0
1723542450000|2024-08-13 09:47:30|40704.3|40684.3|40704.3|40684.3|40704.8|40684.8|40704.3|40684.3|1
1723542460000|2024-08-13 09:47:40|40702.3|40682.3|40689.8|40669.8|40702.3|40682.3|40689.8|40669.8|14
1723542470000|2024-08-13 09:47:50|||||||||1
1723542480000|2024-08-13 09:48:00|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|14
1723542490000|2024-08-13 09:48:10|40691.2|40671.2|40686.2|40666.2|40691.2|40671.2|40686.2|40666.2|1
1723542500000|2024-08-13 09:48:20|40685.6|40665.6|40686.2|40666.2|40686.2|40666.2|40685.6|40665.6|1
1723542510000|2024-08-13 09:48:30|40686.8|40666.8|40681.8|40661.8|40686.8|40666.8|40681.8|40661.8|3
1723542520000|2024-08-13 09:48:40|||||||||3
1723542530000|2024-08-13 09:48:50|40684.8|40664.8|40690.4|40670.4|40690.4|40670.4|40684.8|40664.8|5
1723542550000|2024-08-13 09:49:10|||||||||3
1723542560000|2024-08-13 09:49:20|40691|40671|40690.4|40670.4|40691|40671|40690.4|40670.4|1
1723542570000|2024-08-13 09:49:30|40687.3|40667.3|40685.4|40665.4|40687.3|40667.3|40685.4|40665.4|2
1723542580000|2024-08-13 09:49:40|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|5
1723542590000|2024-08-13 09:49:50|40682.3|40662.3|40681.8|40661.8|40682.3|40662.3|40681.8|40661.8|1
1723542600000|2024-08-13 09:50:00|40682.3|40662.3|40682.3|40662.3|40682.3|40662.3|40680.4|40660.4|4
1723542610000|2024-08-13 09:50:10|40681.8|40661.8|40681.8|40661.8|40681.8|40661.8|40681.8|40661.8|1
1723542620000|2024-08-13 09:50:20|40682.3|40662.3|40682.3|40662.3|40682.3|40662.3|40682.3|40662.3|0
1723542630000|2024-08-13 09:50:30|40681.8|40661.8|40682.3|40662.3|40682.3|40662.3|40679.8|40659.8|0
1723542640000|2024-08-13 09:50:40|40679.3|40659.3|40680.4|40660.4|40680.4|40660.4|40679.3|40659.3|1
1723542650000|2024-08-13 09:50:50|40682.3|40662.3|40682.3|40662.3|40682.3|40662.3|40682.3|40662.3|0
1723542660000|2024-08-13 09:51:00|40681.8|40661.8|40684.3|40664.3|40684.8|40664.8|40681.8|40661.8|1
1723542670000|2024-08-13 09:51:10|40685.4|40665.4|40685.4|40665.4|40685.4|40665.4|40684.8|40664.8|1
1723542680000|2024-08-13 09:51:20|40684.8|40664.8|40687.3|40667.3|40687.3|40667.3|40684.8|40664.8|0
1723542690000|2024-08-13 09:51:30|40689.3|40669.3|40684.8|40664.8|40689.3|40669.3|40684.8|40664.8|0
1723542700000|2024-08-13 09:51:40|40685.4|40665.4|40704.8|40684.8|40704.8|40684.8|40685.4|40665.4|10
1723542710000|2024-08-13 09:51:50|40707.9|40687.9|40714.3|40694.3|40714.3|40694.3|40707.9|40687.9|3
1723542720000|2024-08-13 09:52:00|40716.8|40696.8|40724.8|40704.8|40724.8|40704.8|40716.8|40696.8|6
1723542730000|2024-08-13 09:52:10|40724.3|40704.3|40717.3|40697.3|40724.3|40704.3|40716.8|40696.8|0
1723542740000|2024-08-13 09:52:20|40716.8|40696.8|40714.3|40694.3|40716.8|40696.8|40714.3|40694.3|0
1723542750000|2024-08-13 09:52:30|40712.3|40692.3|40709.3|40689.3|40712.3|40692.3|40709.3|40689.3|3
1723542770000|2024-08-13 09:52:50|40707.3|40687.3|40706.8|40686.8|40707.3|40687.3|40706.8|40686.8|0
1723542780000|2024-08-13 09:53:00|40707.3|40687.3|40709.8|40689.8|40709.8|40689.8|40707.3|40687.3|1
1723542790000|2024-08-13 09:53:10|40710.4|40690.4|40710.4|40690.4|40710.4|40690.4|40710.4|40690.4|0
1723542800000|2024-08-13 09:53:20|40705.4|40685.4|40705.4|40685.4|40705.4|40685.4|40705.4|40685.4|1
1723542810000|2024-08-13 09:53:30|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|0
1723542820000|2024-08-13 09:53:40|40705.4|40685.4|40705.4|40685.4|40705.4|40685.4|40704.9|40684.9|0
1723542830000|2024-08-13 09:53:50|40704.9|40684.9|40705.4|40685.4|40705.4|40685.4|40704.9|40684.9|0
1723542840000|2024-08-13 09:54:00|40704.9|40684.9|40712.9|40692.9|40712.9|40692.9|40704.9|40684.9|6
1723542850000|2024-08-13 09:54:10|40714.1|40694.1|40715.4|40695.4|40717.9|40697.9|40714.1|40694.1|5
1723542860000|2024-08-13 09:54:20|40714.9|40694.9|40715.4|40695.4|40715.4|40695.4|40712.9|40692.9|3
1723542890000|2024-08-13 09:54:50|40714.9|40694.9|40729.9|40709.9|40729.9|40709.9|40712.9|40692.9|19
1723542900000|2024-08-13 09:55:00|||||||||1
1723542910000|2024-08-13 09:55:10|40733.7|40713.7|40729.9|40709.9|40733.7|40713.7|40729.9|40709.9|0
1723542930000|2024-08-13 09:55:30|40730.4|40710.4|40729.9|40709.9|40730.4|40710.4|40729.9|40709.9|2
1723542940000|2024-08-13 09:55:40|||||||||18
1723542960000|2024-08-13 09:56:00|||||||||2
1723542970000|2024-08-13 09:56:10|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|1
1723542980000|2024-08-13 09:56:20|40732.9|40712.9|40732.9|40712.9|40732.9|40712.9|40732.9|40712.9|0
1723542990000|2024-08-13 09:56:30|40734.1|40714.1|40752.9|40732.9|40752.9|40732.9|40734.1|40714.1|26
1723543000000|2024-08-13 09:56:40|40756|40736|40772.4|40752.4|40774.7|40754.7|40756|40736|42
1723543010000|2024-08-13 09:56:50|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|0
1723543020000|2024-08-13 09:57:00|40775.4|40755.4|40770.4|40750.4|40775.4|40755.4|40770.4|40750.4|8
1723543030000|2024-08-13 09:57:10|40773.5|40753.5|40781|40761|40781|40761|40773.5|40753.5|19
1723543040000|2024-08-13 09:57:20|40785.4|40765.4|40794.1|40774.1|40794.1|40774.1|40785.4|40765.4|26
1723543050000|2024-08-13 09:57:30|40793.5|40773.5|40791.6|40771.6|40793.5|40773.5|40791.6|40771.6|20
1723543060000|2024-08-13 09:57:40|40792.2|40772.2|40789.7|40769.7|40794.1|40774.1|40789.7|40769.7|7
1723543070000|2024-08-13 09:57:50|40793.5|40773.5|40796.6|40776.6|40796.6|40776.6|40793.5|40773.5|8
1723543080000|2024-08-13 09:58:00|||||||||25
1723543090000|2024-08-13 09:58:10|||||||||4
1723543100000|2024-08-13 09:58:20|40796|40776|40796|40776|40796|40776|40796|40776|0
1723543120000|2024-08-13 09:58:40|40794.1|40774.1|40784.9|40764.9|40794.1|40774.1|40784.3|40764.3|13
1723543130000|2024-08-13 09:58:50|40785.4|40765.4|40780.2|40760.2|40785.4|40765.4|40774.1|40754.1|6
1723543140000|2024-08-13 09:59:00|40782.2|40762.2|40794.1|40774.1|40794.1|40774.1|40782.2|40762.2|3
1723543150000|2024-08-13 09:59:10|40794.7|40774.7|40800.2|40780.2|40800.2|40780.2|40789.7|40769.7|13
1723543160000|2024-08-13 09:59:20|40799.7|40779.7|40809.7|40789.7|40809.7|40789.7|40797.2|40777.2|23
1723543170000|2024-08-13 09:59:30|40811.6|40791.6|40809.7|40789.7|40811.6|40791.6|40809.7|40789.7|1
1723543180000|2024-08-13 09:59:40|40810.2|40790.2|40814.1|40794.1|40814.1|40794.1|40810.2|40790.2|21
1723543190000|2024-08-13 09:59:50|40812.2|40792.2|40799.1|40779.1|40814.1|40794.1|40799.1|40779.1|28
1723543200000|2024-08-13 10:00:00|40798.5|40778.5|40784.1|40764.1|40798.5|40778.5|40781.6|40761.6|22
1723543210000|2024-08-13 10:00:10|40786.6|40766.6|40773.5|40753.5|40788.5|40768.5|40773.5|40753.5|15
1723543220000|2024-08-13 10:00:20|40771.6|40751.6|40799.1|40779.1|40799.1|40779.1|40771.6|40751.6|23
1723543230000|2024-08-13 10:00:30|40796.6|40776.6|40793.5|40773.5|40796.6|40776.6|40793.5|40773.5|2
1723543240000|2024-08-13 10:00:40|40794.1|40774.1|40799.1|40779.1|40799.1|40779.1|40794.1|40774.1|4
1723543250000|2024-08-13 10:00:50|40799.7|40779.7|40811.6|40791.6|40811.6|40791.6|40799.7|40779.7|4
1723543260000|2024-08-13 10:01:00|40809.7|40789.7|40803.5|40783.5|40817.2|40797.2|40803.5|40783.5|9
1723543270000|2024-08-13 10:01:10|40804.7|40784.7|40815.3|40795.3|40815.3|40795.3|40804.7|40784.7|67
1723543280000|2024-08-13 10:01:20|40817.2|40797.2|40815.3|40795.3|40817.2|40797.2|40814.7|40794.7|28
1723543290000|2024-08-13 10:01:30|40814.7|40794.7|40815.8|40795.8|40816.4|40796.4|40814.7|40794.7|5
1723543300000|2024-08-13 10:01:40|40816.4|40796.4|40816.4|40796.4|40818.3|40798.3|40815.8|40795.8|12
1723543310000|2024-08-13 10:01:50|40825.8|40805.8|40838.9|40818.9|40840.8|40820.8|40825.8|40805.8|66
1723543320000|2024-08-13 10:02:00|40841.4|40821.4|40842|40822|40842|40822|40841.4|40821.4|4
1723543330000|2024-08-13 10:02:10|40845.8|40825.8|40854.7|40834.7|40854.7|40834.7|40845.8|40825.8|106
1723543340000|2024-08-13 10:02:20|40855.8|40835.8|40854.7|40834.7|40857.8|40837.8|40854.7|40834.7|9
1723543350000|2024-08-13 10:02:30|40852.8|40832.8|40849.7|40829.7|40852.8|40832.8|40849.7|40829.7|8
1723543360000|2024-08-13 10:02:40|40849.1|40829.1|40844.7|40824.7|40849.1|40829.1|40842.8|40822.8|19
1723543370000|2024-08-13 10:02:50|40842.8|40822.8|40844.7|40824.7|40844.7|40824.7|40842.8|40822.8|0
1723543380000|2024-08-13 10:03:00|40842.8|40822.8|40817.8|40797.8|40842.8|40822.8|40817.8|40797.8|29
1723543390000|2024-08-13 10:03:10|40817.2|40797.2|40817.8|40797.8|40821.6|40801.6|40814.7|40794.7|13
1723543400000|2024-08-13 10:03:20|40814.7|40794.7|40814.7|40794.7|40817.8|40797.8|40814.7|40794.7|3
1723543410000|2024-08-13 10:03:30|40812.8|40792.8|40800.8|40780.8|40812.8|40792.8|40800.8|40780.8|8
1723543420000|2024-08-13 10:03:40|40797.8|40777.8|40799.7|40779.7|40799.7|40779.7|40792.8|40772.8|17
1723543430000|2024-08-13 10:03:50|40800.8|40780.8|40815.8|40795.8|40815.8|40795.8|40800.8|40780.8|6
1723543440000|2024-08-13 10:04:00|40817.8|40797.8|40817.8|40797.8|40820.3|40800.3|40817.8|40797.8|0
1723543450000|2024-08-13 10:04:10|40815.3|40795.3|40810.3|40790.3|40815.3|40795.3|40810.3|40790.3|6
1723543460000|2024-08-13 10:04:20|40809.7|40789.7|40812.8|40792.8|40812.8|40792.8|40809.7|40789.7|1
1723543480000|2024-08-13 10:04:40|40812.2|40792.2|40803.5|40783.5|40812.2|40792.2|40803.5|40783.5|9
1723543490000|2024-08-13 10:04:50|40799.1|40779.1|40799.7|40779.7|40799.7|40779.7|40797.2|40777.2|4
1723543500000|2024-08-13 10:05:00|40800.8|40780.8|40807.2|40787.2|40807.2|40787.2|40800.8|40780.8|19
1723543510000|2024-08-13 10:05:10|40810.3|40790.3|40812.8|40792.8|40812.8|40792.8|40807.8|40787.8|3
1723543520000|2024-08-13 10:05:20|40814.7|40794.7|40823.3|40803.3|40823.9|40803.9|40814.7|40794.7|8
1723543530000|2024-08-13 10:05:30|40823.9|40803.9|40823.3|40803.3|40823.9|40803.9|40823.3|40803.3|0
1723543540000|2024-08-13 10:05:40|40822.8|40802.8|40820.8|40800.8|40822.8|40802.8|40820.8|40800.8|6
1723543550000|2024-08-13 10:05:50|40824.7|40804.7|40820.3|40800.3|40824.7|40804.7|40820.3|40800.3|2
1723543560000|2024-08-13 10:06:00|40819.1|40799.1|40812.2|40792.2|40819.1|40799.1|40812.2|40792.2|3
1723543570000|2024-08-13 10:06:10|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|40810.3|40790.3|0
1723543580000|2024-08-13 10:06:20|40809.7|40789.7|40799.1|40779.1|40809.7|40789.7|40799.1|40779.1|5
1723543590000|2024-08-13 10:06:30|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|53
1723543610000|2024-08-13 10:06:50|40792.2|40772.2|40794.1|40774.1|40794.1|40774.1|40789.7|40769.7|1
1723543620000|2024-08-13 10:07:00|40793.6|40773.6|40805.8|40785.8|40807.8|40787.8|40789.7|40769.7|8
1723543630000|2024-08-13 10:07:10|40810.8|40790.8|40804.7|40784.7|40822|40802|40804.7|40784.7|34
1723543640000|2024-08-13 10:07:20|40804.1|40784.1|40801.6|40781.6|40804.7|40784.7|40799.7|40779.7|4
1723543650000|2024-08-13 10:07:30|40799.7|40779.7|40795.9|40775.9|40799.7|40779.7|40784.7|40764.7|21
1723543660000|2024-08-13 10:07:40|40796.4|40776.4|40804.7|40784.7|40804.7|40784.7|40796.4|40776.4|4
1723543670000|2024-08-13 10:07:50|40800.9|40780.9|40784.1|40764.1|40800.9|40780.9|40784.1|40764.1|21
1723543680000|2024-08-13 10:08:00|40787|40767|40793.6|40773.6|40794.7|40774.7|40787|40767|17
1723543690000|2024-08-13 10:08:10|40794.1|40774.1|40793.6|40773.6|40794.1|40774.1|40793.6|40773.6|5
1723543710000|2024-08-13 10:08:30|40787.4|40767.4|40794.7|40774.7|40797.2|40777.2|40785.5|40765.5|59
1723543720000|2024-08-13 10:08:40|40794.1|40774.1|40798.6|40778.6|40798.6|40778.6|40794.1|40774.1|8
1723543730000|2024-08-13 10:08:50|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|40804.1|40784.1|2
1723543740000|2024-08-13 10:09:00|40804.7|40784.7|40809.1|40789.1|40809.7|40789.7|40804.7|40784.7|12
1723543750000|2024-08-13 10:09:10|40808.6|40788.6|40796.6|40776.6|40808.6|40788.6|40796.6|40776.6|12
1723543760000|2024-08-13 10:09:20|40794.7|40774.7|40799.7|40779.7|40799.7|40779.7|40794.7|40774.7|19
1723543770000|2024-08-13 10:09:30|40800.3|40780.3|40804.7|40784.7|40804.7|40784.7|40800.3|40780.3|4
1723543780000|2024-08-13 10:09:40|40807.2|40787.2|40810.3|40790.3|40810.3|40790.3|40805.9|40785.9|10
1723543790000|2024-08-13 10:09:50|40812.2|40792.2|40810.3|40790.3|40812.2|40792.2|40810.3|40790.3|1
1723543800000|2024-08-13 10:10:00|40809.1|40789.1|40802.2|40782.2|40809.1|40789.1|40802.2|40782.2|5
1723543810000|2024-08-13 10:10:10|40804.1|40784.1|40794.1|40774.1|40804.1|40784.1|40794.1|40774.1|16
1723543820000|2024-08-13 10:10:20|40786.6|40766.6|40786.6|40766.6|40789.1|40769.1|40786.6|40766.6|1
1723543830000|2024-08-13 10:10:30|40784.1|40764.1|40784.7|40764.7|40784.7|40764.7|40783.6|40763.6|7
1723543840000|2024-08-13 10:10:40|40784.1|40764.1|40781.6|40761.6|40784.1|40764.1|40779.7|40759.7|4
1723543850000|2024-08-13 10:10:50|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|2
1723543860000|2024-08-13 10:11:00|40784.7|40764.7|40794.7|40774.7|40794.7|40774.7|40784.7|40764.7|9
1723543870000|2024-08-13 10:11:10|||||||||3
1723543880000|2024-08-13 10:11:20|40794.1|40774.1|40794.1|40774.1|40794.7|40774.7|40794.1|40774.1|5
1723543890000|2024-08-13 10:11:30|40794.7|40774.7|40794.1|40774.1|40794.7|40774.7|40794.1|40774.1|1
1723543900000|2024-08-13 10:11:40|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|2
1723543910000|2024-08-13 10:11:50|40786.6|40766.6|40784.1|40764.1|40786.6|40766.6|40784.1|40764.1|1
1723543920000|2024-08-13 10:12:00|40781.6|40761.6|40785.9|40765.9|40785.9|40765.9|40781.6|40761.6|12
1723543930000|2024-08-13 10:12:10|40800.3|40780.3|40803.6|40783.6|40803.6|40783.6|40799.7|40779.7|13
1723543940000|2024-08-13 10:12:20|40804.2|40784.2|40803.6|40783.6|40804.7|40784.7|40803.6|40783.6|1
1723543950000|2024-08-13 10:12:30|40801.7|40781.7|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|16
1723543960000|2024-08-13 10:12:40|40791.7|40771.7|40793.6|40773.6|40793.6|40773.6|40791.7|40771.7|3
1723543970000|2024-08-13 10:12:50|40795.5|40775.5|40795.5|40775.5|40795.5|40775.5|40795.5|40775.5|0
1723543980000|2024-08-13 10:13:00|40793.6|40773.6|40799.2|40779.2|40799.2|40779.2|40793.6|40773.6|1
1723543990000|2024-08-13 10:13:10|40801.7|40781.7|40806.1|40786.1|40806.1|40786.1|40801.7|40781.7|3
1723544000000|2024-08-13 10:13:20|40804.2|40784.2|40804.7|40784.7|40809.2|40789.2|40804.2|40784.2|2
1723544010000|2024-08-13 10:13:30|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|0
1723544020000|2024-08-13 10:13:40|40804.7|40784.7|40805.3|40785.3|40805.3|40785.3|40804.2|40784.2|8
1723544030000|2024-08-13 10:13:50|40807.2|40787.2|40807.2|40787.2|40809.7|40789.7|40807.2|40787.2|17
1723544040000|2024-08-13 10:14:00|40803.6|40783.6|40799.9|40779.9|40803.6|40783.6|40799.9|40779.9|0
1723544050000|2024-08-13 10:14:10|40799.4|40779.4|40794.2|40774.2|40799.4|40779.4|40793.6|40773.6|1
1723544060000|2024-08-13 10:14:20|40794.7|40774.7|40793.6|40773.6|40794.7|40774.7|40793.6|40773.6|2
1723544070000|2024-08-13 10:14:30|40794.2|40774.2|40794.2|40774.2|40794.2|40774.2|40794.2|40774.2|0
1723544080000|2024-08-13 10:14:40|40796.1|40776.1|40796.7|40776.7|40796.7|40776.7|40796.1|40776.1|3
1723544090000|2024-08-13 10:14:50|40797.2|40777.2|40800.3|40780.3|40800.3|40780.3|40797.2|40777.2|2
1723544100000|2024-08-13 10:15:00|40800.9|40780.9|40821.7|40801.7|40821.7|40801.7|40800.9|40780.9|7
1723544110000|2024-08-13 10:15:10|40821.1|40801.1|40824.2|40804.2|40824.2|40804.2|40819.7|40799.7|3
1723544130000|2024-08-13 10:15:30|40824.7|40804.7|40823.6|40803.6|40824.7|40804.7|40823.6|40803.6|9
1723544140000|2024-08-13 10:15:40|40824.7|40804.7|40825.3|40805.3|40825.3|40805.3|40824.7|40804.7|23
1723544150000|2024-08-13 10:15:50|40827.2|40807.2|40826.1|40806.1|40827.2|40807.2|40826.1|40806.1|3
1723544160000|2024-08-13 10:16:00|40829.2|40809.2|40829.2|40809.2|40831.1|40811.1|40829.2|40809.2|14
1723544170000|2024-08-13 10:16:10|40831.1|40811.1|40834.2|40814.2|40836.1|40816.1|40831.1|40811.1|10
1723544180000|2024-08-13 10:16:20|40833.6|40813.6|40828.6|40808.6|40833.6|40813.6|40828.6|40808.6|32
1723544190000|2024-08-13 10:16:30|40828|40808|40827.2|40807.2|40828|40808|40823|40803|5
1723544200000|2024-08-13 10:16:40|40829.2|40809.2|40822.4|40802.4|40829.2|40809.2|40822.4|40802.4|6
1723544220000|2024-08-13 10:17:00|40822.5|40802.5|40818.6|40798.6|40822.5|40802.5|40818.6|40798.6|1
1723544230000|2024-08-13 10:17:10|40818|40798|40813|40793|40818|40798|40813|40793|2
1723544240000|2024-08-13 10:17:20|40812.5|40792.5|40808|40788|40812.5|40792.5|40808|40788|0
1723544250000|2024-08-13 10:17:30|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|1
1723544260000|2024-08-13 10:17:40|40811.1|40791.1|40813|40793|40813|40793|40811.1|40791.1|1
1723544270000|2024-08-13 10:17:50|40813.6|40793.6|40818.6|40798.6|40818.6|40798.6|40813.6|40793.6|4
1723544280000|2024-08-13 10:18:00|||||||||1
1723544290000|2024-08-13 10:18:10|40818|40798|40818|40798|40818|40798|40818|40798|3
1723544300000|2024-08-13 10:18:20|40818.6|40798.6|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1723544310000|2024-08-13 10:18:30|40823|40803|40828.6|40808.6|40828.6|40808.6|40823|40803|2
1723544330000|2024-08-13 10:18:50|40833.6|40813.6|40836.1|40816.1|40836.1|40816.1|40833.6|40813.6|0
1723544340000|2024-08-13 10:19:00|40836.7|40816.7|40838.6|40818.6|40838.6|40818.6|40836.7|40816.7|4
1723544350000|2024-08-13 10:19:10|40839.2|40819.2|40835.5|40815.5|40839.2|40819.2|40835.5|40815.5|5
1723544360000|2024-08-13 10:19:20|||||||||1
1723544370000|2024-08-13 10:19:30|40833.6|40813.6|40838.6|40818.6|40838.6|40818.6|40829.8|40809.8|38
1723544380000|2024-08-13 10:19:40|40839.2|40819.2|40839.2|40819.2|40839.2|40819.2|40838.6|40818.6|1
1723544390000|2024-08-13 10:19:50|40843.6|40823.6|40844.2|40824.2|40844.2|40824.2|40843.6|40823.6|1
1723544400000|2024-08-13 10:20:00|40839.8|40819.8|40836.7|40816.7|40839.8|40819.8|40836.7|40816.7|2
1723544410000|2024-08-13 10:20:10|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|0
1723544430000|2024-08-13 10:20:30|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|1
1723544440000|2024-08-13 10:20:40|40838.6|40818.6|40854.2|40834.2|40854.2|40834.2|40838.6|40818.6|16
1723544450000|2024-08-13 10:20:50|40853.6|40833.6|40839.2|40819.2|40853.6|40833.6|40838.6|40818.6|11
1723544460000|2024-08-13 10:21:00|40838.6|40818.6|40831.1|40811.1|40839.2|40819.2|40828|40808|12
1723544470000|2024-08-13 10:21:10|40831.7|40811.7|40831.1|40811.1|40831.7|40811.7|40831.1|40811.1|0
1723544480000|2024-08-13 10:21:20|40829.2|40809.2|40828.6|40808.6|40831.1|40811.1|40828.6|40808.6|0
1723544490000|2024-08-13 10:21:30|40829.2|40809.2|40828.6|40808.6|40829.2|40809.2|40828.6|40808.6|3
1723544500000|2024-08-13 10:21:40|40828|40808|40824.2|40804.2|40828|40808|40823.6|40803.6|6
1723544510000|2024-08-13 10:21:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40819.8|40799.8|0
1723544520000|2024-08-13 10:22:00|40821.7|40801.7|40808.6|40788.6|40821.7|40801.7|40802.3|40782.3|38
1723544550000|2024-08-13 10:22:30|40809.2|40789.2|40806.7|40786.7|40809.2|40789.2|40806.7|40786.7|3
1723544570000|2024-08-13 10:22:50|40804.8|40784.8|40804.8|40784.8|40804.8|40784.8|40804.8|40784.8|1
1723544580000|2024-08-13 10:23:00|40806.7|40786.7|40806.7|40786.7|40809.2|40789.2|40806.7|40786.7|2
1723544590000|2024-08-13 10:23:10|40804.2|40784.2|40793.6|40773.6|40804.2|40784.2|40792.3|40772.3|9
1723544600000|2024-08-13 10:23:20|40789.2|40769.2|40789.2|40769.2|40794.2|40774.2|40789.2|40769.2|2
1723544610000|2024-08-13 10:23:30|40785.3|40765.3|40784.2|40764.2|40785.3|40765.3|40784.2|40764.2|25
1723544620000|2024-08-13 10:23:40|40786.1|40766.1|40786.1|40766.1|40786.1|40766.1|40786.1|40766.1|0
1723544630000|2024-08-13 10:23:50|40783.6|40763.6|40783.6|40763.6|40784.2|40764.2|40783.6|40763.6|5
1723544640000|2024-08-13 10:24:00|40780.3|40760.3|40776.7|40756.7|40780.3|40760.3|40776.7|40756.7|4
1723544650000|2024-08-13 10:24:10|40778.6|40758.6|40774.2|40754.2|40778.6|40758.6|40774.2|40754.2|9
1723544660000|2024-08-13 10:24:20|40776.1|40756.1|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|20
1723544670000|2024-08-13 10:24:30|40774.8|40754.8|40778.6|40758.6|40778.6|40758.6|40774.8|40754.8|9
1723544680000|2024-08-13 10:24:40|||||||||3
1723544690000|2024-08-13 10:24:50|40776.7|40756.7|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|1
1723544700000|2024-08-13 10:25:00|40778.1|40758.1|40774.2|40754.2|40778.1|40758.1|40774.2|40754.2|0
1723544710000|2024-08-13 10:25:10|40773.1|40753.1|40767.3|40747.3|40773.1|40753.1|40766.7|40746.7|5
1723544720000|2024-08-13 10:25:20|40766.7|40746.7|40769.8|40749.8|40769.8|40749.8|40764.8|40744.8|1
1723544730000|2024-08-13 10:25:30|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|3
1723544740000|2024-08-13 10:25:40|40769.8|40749.8|40768.6|40748.6|40769.8|40749.8|40768.6|40748.6|1
1723544750000|2024-08-13 10:25:50|40766.7|40746.7|40759.2|40739.2|40769.2|40749.2|40759.2|40739.2|9
1723544760000|2024-08-13 10:26:00|40757.3|40737.3|40754.8|40734.8|40757.3|40737.3|40754.8|40734.8|4
1723544770000|2024-08-13 10:26:10|||||||||1
1723544780000|2024-08-13 10:26:20|40755.4|40735.4|40757.9|40737.9|40757.9|40737.9|40755.4|40735.4|6
1723544790000|2024-08-13 10:26:30|40757.3|40737.3|40756.1|40736.1|40757.9|40737.9|40756.1|40736.1|9
1723544800000|2024-08-13 10:26:40|40753.6|40733.6|40747.5|40727.5|40753.6|40733.6|40747.5|40727.5|9
1723544810000|2024-08-13 10:26:50|40748.1|40728.1|40741.1|40721.1|40748.1|40728.1|40741.1|40721.1|27
1723544820000|2024-08-13 10:27:00|40740.6|40720.6|40730.6|40710.6|40740.6|40720.6|40730.6|40710.6|13
1723544830000|2024-08-13 10:27:10|40733.1|40713.1|40729.2|40709.2|40733.1|40713.1|40729.2|40709.2|3
1723544840000|2024-08-13 10:27:20|40728.1|40708.1|40718.6|40698.6|40728.1|40708.1|40718.6|40698.6|16
1723544850000|2024-08-13 10:27:30|40719.2|40699.2|40721.1|40701.1|40721.1|40701.1|40719.2|40699.2|1
1723544860000|2024-08-13 10:27:40|40720.6|40700.6|40716.9|40696.9|40720.6|40700.6|40716.9|40696.9|5
1723544870000|2024-08-13 10:27:50|40715|40695|40707.5|40687.5|40715|40695|40707.5|40687.5|2
1723544880000|2024-08-13 10:28:00|40705.6|40685.6|40712.5|40692.5|40712.5|40692.5|40705.6|40685.6|49
1723544890000|2024-08-13 10:28:10|40710.6|40690.6|40706.9|40686.9|40712.5|40692.5|40706.9|40686.9|0
1723544900000|2024-08-13 10:28:20|40703.6|40683.6|40705|40685|40707.5|40687.5|40703.6|40683.6|7
1723544910000|2024-08-13 10:28:30|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|0
1723544920000|2024-08-13 10:28:40|40702.5|40682.5|40703.1|40683.1|40703.1|40683.1|40702.5|40682.5|1
1723544930000|2024-08-13 10:28:50|40703.6|40683.6|40705.6|40685.6|40705.6|40685.6|40703.6|40683.6|1
1723544940000|2024-08-13 10:29:00|40702.5|40682.5|40702.5|40682.5|40702.5|40682.5|40700.6|40680.6|2
1723544950000|2024-08-13 10:29:10|40700.6|40680.6|40700.6|40680.6|40701.1|40681.1|40700.6|40680.6|2
1723544960000|2024-08-13 10:29:20|40703.1|40683.1|40687.5|40667.5|40703.1|40683.1|40687.5|40667.5|30
1723544970000|2024-08-13 10:29:30|40690|40670|40690.6|40670.6|40691.1|40671.1|40690|40670|3
1723544980000|2024-08-13 10:29:40|40691.1|40671.1|40693.6|40673.6|40693.6|40673.6|40691.1|40671.1|1
1723544990000|2024-08-13 10:29:50|40697.5|40677.5|40698.1|40678.1|40698.1|40678.1|40697.5|40677.5|3
1723545000000|2024-08-13 10:30:00|40699.2|40679.2|40703.1|40683.1|40703.1|40683.1|40699.2|40679.2|4
1723545010000|2024-08-13 10:30:10|40700.6|40680.6|40697.5|40677.5|40700.6|40680.6|40697.5|40677.5|11
1723545020000|2024-08-13 10:30:20|40698.1|40678.1|40707.5|40687.5|40707.5|40687.5|40698.1|40678.1|0
1723545030000|2024-08-13 10:30:30|40708.1|40688.1|40708.1|40688.1|40708.1|40688.1|40708.1|40688.1|2
1723545040000|2024-08-13 10:30:40|40707.5|40687.5|40707.5|40687.5|40707.5|40687.5|40707.5|40687.5|2
1723545050000|2024-08-13 10:30:50|40708.1|40688.1|40703.7|40683.7|40710.6|40690.6|40703.7|40683.7|8
1723545060000|2024-08-13 10:31:00|40701.7|40681.7|40701.2|40681.2|40701.7|40681.7|40701.2|40681.2|0
1723545070000|2024-08-13 10:31:10|40703.1|40683.1|40705.6|40685.6|40705.6|40685.6|40703.1|40683.1|1
1723545090000|2024-08-13 10:31:30|40708.1|40688.1|40705.6|40685.6|40708.1|40688.1|40705.6|40685.6|0
1723545100000|2024-08-13 10:31:40|40707.5|40687.5|40707.5|40687.5|40710|40690|40705.6|40685.6|9
1723545110000|2024-08-13 10:31:50|40708.1|40688.1|40705|40685|40708.1|40688.1|40705|40685|5
1723545120000|2024-08-13 10:32:00|40704.4|40684.4|40705.6|40685.6|40705.6|40685.6|40704.4|40684.4|3
1723545130000|2024-08-13 10:32:10|40706.2|40686.2|40708.1|40688.1|40708.7|40688.7|40706.2|40686.2|0
1723545140000|2024-08-13 10:32:20|40708.7|40688.7|40710|40690|40710.6|40690.6|40708.1|40688.1|1
1723545150000|2024-08-13 10:32:30|40710.6|40690.6|40710.6|40690.6|40710.6|40690.6|40710.6|40690.6|1
1723545160000|2024-08-13 10:32:40|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|0
1723545170000|2024-08-13 10:32:50|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|7
1723545180000|2024-08-13 10:33:00|40712.5|40692.5|40718.1|40698.1|40718.1|40698.1|40710.6|40690.6|3
1723545190000|2024-08-13 10:33:10|40717.5|40697.5|40715|40695|40718.1|40698.1|40715|40695|3
1723545200000|2024-08-13 10:33:20|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|3
1723545210000|2024-08-13 10:33:30|40718.1|40698.1|40720.6|40700.6|40720.6|40700.6|40718.1|40698.1|4
1723545220000|2024-08-13 10:33:40|40721.2|40701.2|40720.6|40700.6|40721.2|40701.2|40720.6|40700.6|0
1723545230000|2024-08-13 10:33:50|40725|40705|40727.5|40707.5|40727.5|40707.5|40725|40705|1
1723545250000|2024-08-13 10:34:10|40727|40707|40725|40705|40727|40707|40725|40705|4
1723545260000|2024-08-13 10:34:20|40722.5|40702.5|40720|40700|40722.5|40702.5|40720|40700|6
1723545270000|2024-08-13 10:34:30|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|1
1723545280000|2024-08-13 10:34:40|40717.5|40697.5|40713.7|40693.7|40718.1|40698.1|40713.7|40693.7|2
1723545290000|2024-08-13 10:34:50|40715.6|40695.6|40717.5|40697.5|40717.5|40697.5|40715.6|40695.6|0
1723545300000|2024-08-13 10:35:00|40715.6|40695.6|40713.1|40693.1|40715.6|40695.6|40713.1|40693.1|3
1723545310000|2024-08-13 10:35:10|40712.5|40692.5|40710.6|40690.6|40713.1|40693.1|40710.6|40690.6|0
1723545320000|2024-08-13 10:35:20|40708.7|40688.7|40707|40687|40708.7|40688.7|40707|40687|1
1723545330000|2024-08-13 10:35:30|40703.1|40683.1|40700.6|40680.6|40703.1|40683.1|40697.5|40677.5|11
1723545340000|2024-08-13 10:35:40|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|0
1723545350000|2024-08-13 10:35:50|40700.6|40680.6|40693.1|40673.1|40700.6|40680.6|40693.1|40673.1|6
1723545370000|2024-08-13 10:36:10|40695|40675|40697.5|40677.5|40697.5|40677.5|40695|40675|0
1723545380000|2024-08-13 10:36:20|40700|40680|40695.6|40675.6|40700|40680|40695.6|40675.6|0
1723545390000|2024-08-13 10:36:30|40697.5|40677.5|40695.6|40675.6|40697.5|40677.5|40695.6|40675.6|2
1723545400000|2024-08-13 10:36:40|40692.5|40672.5|40695.6|40675.6|40695.6|40675.6|40692.5|40672.5|10
1723545410000|2024-08-13 10:36:50|40696.2|40676.2|40700.6|40680.6|40700.6|40680.6|40695.6|40675.6|5
1723545420000|2024-08-13 10:37:00|40698.1|40678.1|40698.1|40678.1|40698.1|40678.1|40698.1|40678.1|0
1723545430000|2024-08-13 10:37:10|40697.5|40677.5|40705.6|40685.6|40705.6|40685.6|40697.5|40677.5|1
1723545440000|2024-08-13 10:37:20|40706.2|40686.2|40706.2|40686.2|40706.2|40686.2|40706.2|40686.2|0
1723545450000|2024-08-13 10:37:30|40705.6|40685.6|40708.1|40688.1|40708.1|40688.1|40705.6|40685.6|0
1723545460000|2024-08-13 10:37:40|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|0
1723545470000|2024-08-13 10:37:50|40708.1|40688.1|40710.6|40690.6|40711.2|40691.2|40707.5|40687.5|5
1723545480000|2024-08-13 10:38:00|40708.1|40688.1|40705.6|40685.6|40708.1|40688.1|40705.6|40685.6|4
1723545490000|2024-08-13 10:38:10|40703.1|40683.1|40702.5|40682.5|40703.1|40683.1|40702.5|40682.5|0
1723545500000|2024-08-13 10:38:20|40702|40682|40699.5|40679.5|40702|40682|40699.5|40679.5|1
1723545510000|2024-08-13 10:38:30|40700|40680|40702.5|40682.5|40702.5|40682.5|40700|40680|1
1723545520000|2024-08-13 10:38:40|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|40703.1|40683.1|0
1723545530000|2024-08-13 10:38:50|40706.2|40686.2|40713.1|40693.1|40713.1|40693.1|40706.2|40686.2|1
1723545540000|2024-08-13 10:39:00|||||||||1
1723545550000|2024-08-13 10:39:10|40712.5|40692.5|40708.7|40688.7|40713.1|40693.1|40708.7|40688.7|7
1723545560000|2024-08-13 10:39:20|40708.1|40688.1|40710.6|40690.6|40712|40692|40708.1|40688.1|1
1723545570000|2024-08-13 10:39:30|40713.1|40693.1|40715.6|40695.6|40715.6|40695.6|40713.1|40693.1|3
1723545580000|2024-08-13 10:39:40|40717.5|40697.5|40715.6|40695.6|40717.5|40697.5|40715.6|40695.6|1
1723545590000|2024-08-13 10:39:50|40720.6|40700.6|40718.7|40698.7|40720.6|40700.6|40717.5|40697.5|2
1723545600000|2024-08-13 10:40:00|40720.6|40700.6|40723.1|40703.1|40727.5|40707.5|40720.6|40700.6|10
1723545610000|2024-08-13 10:40:10|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|40725.6|40705.6|6
1723545620000|2024-08-13 10:40:20|40726.2|40706.2|40723.1|40703.1|40726.2|40706.2|40723.1|40703.1|2
1723545630000|2024-08-13 10:40:30|40725|40705|40725.6|40705.6|40725.6|40705.6|40725|40705|1
1723545640000|2024-08-13 10:40:40|40727.6|40707.6|40722.6|40702.6|40727.6|40707.6|40722.6|40702.6|0
1723545650000|2024-08-13 10:40:50|40723.1|40703.1|40727.6|40707.6|40727.6|40707.6|40723.1|40703.1|0
1723545660000|2024-08-13 10:41:00|40730.1|40710.1|40732.6|40712.6|40732.6|40712.6|40728.1|40708.1|0
1723545670000|2024-08-13 10:41:10|40731.4|40711.4|40727.6|40707.6|40731.4|40711.4|40727.6|40707.6|0
1723545680000|2024-08-13 10:41:20|40727|40707|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|0
1723545690000|2024-08-13 10:41:30|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|0
1723545710000|2024-08-13 10:41:50|40722|40702|40720.1|40700.1|40722|40702|40720.1|40700.1|0
1723545720000|2024-08-13 10:42:00|40722|40702|40722.6|40702.6|40727.6|40707.6|40722|40702|0
1723545730000|2024-08-13 10:42:10|40723.1|40703.1|40722.6|40702.6|40727.6|40707.6|40722.6|40702.6|0
1723545750000|2024-08-13 10:42:30|40717.6|40697.6|40715.6|40695.6|40717.6|40697.6|40715.6|40695.6|1
1723545760000|2024-08-13 10:42:40|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40715.6|40695.6|1
1723545770000|2024-08-13 10:42:50|40718.1|40698.1|40715.1|40695.1|40720.6|40700.6|40715.1|40695.1|3
1723545780000|2024-08-13 10:43:00|40713.1|40693.1|40712.6|40692.6|40713.1|40693.1|40712.6|40692.6|2
1723545800000|2024-08-13 10:43:20|||||||||1
1723545810000|2024-08-13 10:43:30|40713.1|40693.1|40712.6|40692.6|40713.1|40693.1|40712.6|40692.6|2
1723545820000|2024-08-13 10:43:40|40710.6|40690.6|40712.6|40692.6|40712.6|40692.6|40710.6|40690.6|0
1723545830000|2024-08-13 10:43:50|40710.1|40690.1|40712.6|40692.6|40715.1|40695.1|40710.1|40690.1|0
1723545840000|2024-08-13 10:44:00|40715.1|40695.1|40713.1|40693.1|40715.1|40695.1|40712.6|40692.6|0
1723545850000|2024-08-13 10:44:10|40712.6|40692.6|40710.1|40690.1|40715.1|40695.1|40710.1|40690.1|0
1723545860000|2024-08-13 10:44:20|40710.6|40690.6|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|0
1723545870000|2024-08-13 10:44:30|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|0
1723545880000|2024-08-13 10:44:40|40712.6|40692.6|40710.1|40690.1|40712.6|40692.6|40710.1|40690.1|0
1723545900000|2024-08-13 10:45:00|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|6
1723545920000|2024-08-13 10:45:20|40705.1|40685.1|40707.6|40687.6|40707.6|40687.6|40705.1|40685.1|2
1723545940000|2024-08-13 10:45:40|40708.1|40688.1|40710.1|40690.1|40710.1|40690.1|40708.1|40688.1|0
1723545950000|2024-08-13 10:45:50|40708.1|40688.1|40713.1|40693.1|40713.1|40693.1|40707.6|40687.6|2
1723545960000|2024-08-13 10:46:00|40712.6|40692.6|40713.1|40693.1|40713.1|40693.1|40712.6|40692.6|0
1723545970000|2024-08-13 10:46:10|40712.6|40692.6|40708.1|40688.1|40712.6|40692.6|40708.1|40688.1|1
1723545980000|2024-08-13 10:46:20|||||||||1
1723545990000|2024-08-13 10:46:30|40707.6|40687.6|40703.1|40683.1|40707.6|40687.6|40703.1|40683.1|0
1723546010000|2024-08-13 10:46:50|40702.6|40682.6|40700.1|40680.1|40702.6|40682.6|40700.1|40680.1|0
1723546020000|2024-08-13 10:47:00|40698.1|40678.1|40695.1|40675.1|40698.1|40678.1|40692.6|40672.6|1
1723546030000|2024-08-13 10:47:10|40697.6|40677.6|40697.6|40677.6|40697.6|40677.6|40697.6|40677.6|0
1723546050000|2024-08-13 10:47:30|40698.2|40678.2|40702.6|40682.6|40702.6|40682.6|40698.2|40678.2|1
1723546060000|2024-08-13 10:47:40|40700.7|40680.7|40702.6|40682.6|40703.2|40683.2|40700.7|40680.7|4
1723546080000|2024-08-13 10:48:00|40705.7|40685.7|40708.2|40688.2|40708.2|40688.2|40705.7|40685.7|1
1723546090000|2024-08-13 10:48:10|40707.6|40687.6|40708.2|40688.2|40708.2|40688.2|40707.6|40687.6|0
1723546100000|2024-08-13 10:48:20|||||||||2
1723546120000|2024-08-13 10:48:40|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|0
1723546130000|2024-08-13 10:48:50|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|0
1723546160000|2024-08-13 10:49:20|||||||||3
1723546170000|2024-08-13 10:49:30|40710.7|40690.7|40712.6|40692.6|40712.6|40692.6|40710.7|40690.7|2
1723546180000|2024-08-13 10:49:40|40713.2|40693.2|40717.6|40697.6|40717.6|40697.6|40713.2|40693.2|5
1723546190000|2024-08-13 10:49:50|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|1
1723546200000|2024-08-13 10:50:00|40718.7|40698.7|40718.7|40698.7|40718.7|40698.7|40718.7|40698.7|1
1723546210000|2024-08-13 10:50:10|40718.2|40698.2|40718.2|40698.2|40718.7|40698.7|40718.2|40698.2|3
1723546220000|2024-08-13 10:50:20|40717.6|40697.6|40712.6|40692.6|40717.6|40697.6|40712.6|40692.6|2
1723546230000|2024-08-13 10:50:30|40713.2|40693.2|40712|40692|40713.2|40693.2|40712|40692|1
1723546240000|2024-08-13 10:50:40|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|0
1723546250000|2024-08-13 10:50:50|40712|40692|40705.7|40685.7|40712|40692|40705.7|40685.7|0
1723546260000|2024-08-13 10:51:00|40705.1|40685.1|40702.6|40682.6|40707.6|40687.6|40702.6|40682.6|6
1723546270000|2024-08-13 10:51:10|40703.2|40683.2|40702|40682|40703.2|40683.2|40702|40682|7
1723546280000|2024-08-13 10:51:20|40702.6|40682.6|40699.5|40679.5|40702.6|40682.6|40699.5|40679.5|0
1723546290000|2024-08-13 10:51:30|40700.1|40680.1|40699.5|40679.5|40700.1|40680.1|40699.5|40679.5|0
1723546300000|2024-08-13 10:51:40|40695.7|40675.7|40690.1|40670.1|40695.7|40675.7|40689.5|40669.5|5
1723546310000|2024-08-13 10:51:50|40689.5|40669.5|40690.1|40670.1|40690.1|40670.1|40689.5|40669.5|1
1723546320000|2024-08-13 10:52:00|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|0
1723546330000|2024-08-13 10:52:10|40687.6|40667.6|40687|40667|40687.6|40667.6|40687|40667|2
1723546340000|2024-08-13 10:52:20|40684.5|40664.5|40682.6|40662.6|40684.5|40664.5|40682.6|40662.6|1
1723546350000|2024-08-13 10:52:30|||||||||2
1723546360000|2024-08-13 10:52:40|40680.1|40660.1|40678.2|40658.2|40680.7|40660.7|40678.2|40658.2|1
1723546370000|2024-08-13 10:52:50|40680.7|40660.7|40678.2|40658.2|40680.7|40660.7|40678.2|40658.2|1
1723546380000|2024-08-13 10:53:00|40680.7|40660.7|40678.2|40658.2|40680.7|40660.7|40678.2|40658.2|1
1723546390000|2024-08-13 10:53:10|40680.1|40660.1|40683.2|40663.2|40683.2|40663.2|40678.2|40658.2|2
1723546400000|2024-08-13 10:53:20|||||||||3
1723546410000|2024-08-13 10:53:30|40683.7|40663.7|40683.7|40663.7|40683.7|40663.7|40683.7|40663.7|0
1723546420000|2024-08-13 10:53:40|40681.8|40661.8|40683.2|40663.2|40683.2|40663.2|40681.2|40661.2|10
1723546430000|2024-08-13 10:53:50|40685.7|40665.7|40692.6|40672.6|40692.6|40672.6|40685.7|40665.7|13
1723546440000|2024-08-13 10:54:00|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|0
1723546450000|2024-08-13 10:54:10|40695.7|40675.7|40700.7|40680.7|40700.7|40680.7|40695.7|40675.7|3
1723546460000|2024-08-13 10:54:20|||||||||7
1723546470000|2024-08-13 10:54:30|40702.6|40682.6|40703.8|40683.8|40703.8|40683.8|40702.6|40682.6|1
1723546480000|2024-08-13 10:54:40|40706.3|40686.3|40708.2|40688.2|40710.7|40690.7|40706.3|40686.3|4
1723546490000|2024-08-13 10:54:50|||||||||1
1723546500000|2024-08-13 10:55:00|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|0
1723546510000|2024-08-13 10:55:10|40712|40692|40712|40692|40712|40692|40712|40692|0
1723546530000|2024-08-13 10:55:30|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|2
1723546540000|2024-08-13 10:55:40|40713.8|40693.8|40715.7|40695.7|40715.7|40695.7|40713.8|40693.8|0
1723546550000|2024-08-13 10:55:50|40716.8|40696.8|40718.8|40698.8|40718.8|40698.8|40716.8|40696.8|0
1723546560000|2024-08-13 10:56:00|40716.3|40696.3|40723.2|40703.2|40723.2|40703.2|40716.3|40696.3|3
1723546570000|2024-08-13 10:56:10|40723.8|40703.8|40721.3|40701.3|40723.8|40703.8|40720.7|40700.7|8
1723546580000|2024-08-13 10:56:20|40723.2|40703.2|40723.8|40703.8|40723.8|40703.8|40723.2|40703.2|0
1723546590000|2024-08-13 10:56:30|40723.2|40703.2|40717.6|40697.6|40723.2|40703.2|40717.6|40697.6|14
1723546600000|2024-08-13 10:56:40|40716.5|40696.5|40710.1|40690.1|40716.5|40696.5|40710.1|40690.1|13
1723546610000|2024-08-13 10:56:50|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|0
1723546620000|2024-08-13 10:57:00|40710.1|40690.1|40708.2|40688.2|40710.1|40690.1|40708.2|40688.2|1
1723546630000|2024-08-13 10:57:10|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|40707.6|40687.6|2
1723546640000|2024-08-13 10:57:20|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|0
1723546650000|2024-08-13 10:57:30|40703.2|40683.2|40707.6|40687.6|40707.6|40687.6|40703.2|40683.2|4
1723546660000|2024-08-13 10:57:40|||||||||3
1723546670000|2024-08-13 10:57:50|40708.2|40688.2|40708.2|40688.2|40712.6|40692.6|40708.2|40688.2|3
1723546680000|2024-08-13 10:58:00|40712.6|40692.6|40713.2|40693.2|40713.2|40693.2|40712.6|40692.6|1
1723546690000|2024-08-13 10:58:10|40714.3|40694.3|40716.3|40696.3|40716.3|40696.3|40714.3|40694.3|5
1723546700000|2024-08-13 10:58:20|40716.8|40696.8|40716.3|40696.3|40719.3|40699.3|40716.3|40696.3|5
1723546710000|2024-08-13 10:58:30|40716.8|40696.8|40716.8|40696.8|40716.8|40696.8|40716.8|40696.8|0
1723546730000|2024-08-13 10:58:50|40716.3|40696.3|40716.3|40696.3|40716.8|40696.8|40716.3|40696.3|4
1723546740000|2024-08-13 10:59:00|40711.8|40691.8|40713.8|40693.8|40713.8|40693.8|40711.8|40691.8|5
1723546750000|2024-08-13 10:59:10|40713.2|40693.2|40708.8|40688.8|40713.2|40693.2|40708.8|40688.8|0
1723546770000|2024-08-13 10:59:30|40713.2|40693.2|40708.8|40688.8|40713.2|40693.2|40708.8|40688.8|1
1723546790000|2024-08-13 10:59:50|40705.7|40685.7|40703.8|40683.8|40705.7|40685.7|40703.8|40683.8|0
1723546800000|2024-08-13 11:00:00|40705.7|40685.7|40703.2|40683.2|40706.3|40686.3|40703.2|40683.2|2
1723546810000|2024-08-13 11:00:10|40702.6|40682.6|40698.2|40678.2|40702.6|40682.6|40695.7|40675.7|1
1723546820000|2024-08-13 11:00:20|40696.3|40676.3|40698.8|40678.8|40699.3|40679.3|40696.3|40676.3|4
1723546830000|2024-08-13 11:00:30|40698.2|40678.2|40703.8|40683.8|40703.8|40683.8|40698.2|40678.2|1
1723546840000|2024-08-13 11:00:40|40703.2|40683.2|40693.8|40673.8|40703.2|40683.2|40693.8|40673.8|8
1723546850000|2024-08-13 11:00:50|40693.2|40673.2|40693.2|40673.2|40697.6|40677.6|40693.2|40673.2|1
1723546860000|2024-08-13 11:01:00|40693.8|40673.8|40693.2|40673.2|40695.7|40675.7|40690.7|40670.7|3
1723546870000|2024-08-13 11:01:10|40691.3|40671.3|40696.9|40676.9|40696.9|40676.9|40691.3|40671.3|1
1723546880000|2024-08-13 11:01:20|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.2|40678.2|0
1723546900000|2024-08-13 11:01:40|40700.7|40680.7|40701.9|40681.9|40701.9|40681.9|40698.8|40678.8|1
1723546910000|2024-08-13 11:01:50|40703.8|40683.8|40704.4|40684.4|40704.4|40684.4|40703.8|40683.8|0
1723546920000|2024-08-13 11:02:00|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|0
1723546930000|2024-08-13 11:02:10|40713.2|40693.2|40713.8|40693.8|40713.8|40693.8|40713.2|40693.2|0
1723546940000|2024-08-13 11:02:20|40714.4|40694.4|40724.6|40704.6|40724.6|40704.6|40714.4|40694.4|1
1723546950000|2024-08-13 11:02:30|40722.6|40702.6|40725.7|40705.7|40725.7|40705.7|40722.6|40702.6|0
1723546960000|2024-08-13 11:02:40|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|1
1723546970000|2024-08-13 11:02:50|40727.6|40707.6|40728.2|40708.2|40728.2|40708.2|40727.6|40707.6|3
1723546980000|2024-08-13 11:03:00|40725.7|40705.7|40723.8|40703.8|40725.7|40705.7|40723.8|40703.8|5
1723546990000|2024-08-13 11:03:10|40727.6|40707.6|40723.8|40703.8|40727.6|40707.6|40723.8|40703.8|0
1723547000000|2024-08-13 11:03:20|40723.2|40703.2|40727.6|40707.6|40727.6|40707.6|40723.2|40703.2|0
1723547010000|2024-08-13 11:03:30|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|0
1723547020000|2024-08-13 11:03:40|40723.8|40703.8|40723.2|40703.2|40723.8|40703.8|40723.2|40703.2|1
1723547040000|2024-08-13 11:04:00|40722.6|40702.6|40721.9|40701.9|40722.6|40702.6|40720.7|40700.7|4
1723547050000|2024-08-13 11:04:10|40723.8|40703.8|40685.7|40665.7|40723.8|40703.8|40685.7|40665.7|47
1723547060000|2024-08-13 11:04:20|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|0
1723547070000|2024-08-13 11:04:30|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|0
1723547080000|2024-08-13 11:04:40|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|0
1723547090000|2024-08-13 11:04:50|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|40690.7|40670.7|1
1723547100000|2024-08-13 11:05:00|40693.8|40673.8|40698.8|40678.8|40698.8|40678.8|40693.8|40673.8|4
1723547110000|2024-08-13 11:05:10|||||||||1
1723547120000|2024-08-13 11:05:20|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|3
1723547130000|2024-08-13 11:05:30|40703.8|40683.8|40708.8|40688.8|40708.8|40688.8|40703.8|40683.8|0
1723547140000|2024-08-13 11:05:40|40712.7|40692.7|40718.8|40698.8|40718.8|40698.8|40712.7|40692.7|6
1723547160000|2024-08-13 11:06:00|40713.8|40693.8|40713.8|40693.8|40713.8|40693.8|40713.8|40693.8|6
1723547170000|2024-08-13 11:06:10|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|4
1723547180000|2024-08-13 11:06:20|||||||||1
1723547190000|2024-08-13 11:06:30|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|0
1723547200000|2024-08-13 11:06:40|40718.8|40698.8|40721.3|40701.3|40721.3|40701.3|40718.2|40698.2|1
1723547210000|2024-08-13 11:06:50|40721.9|40701.9|40721.3|40701.3|40721.9|40701.9|40721.3|40701.3|0
1723547220000|2024-08-13 11:07:00|40718.8|40698.8|40710.7|40690.7|40718.8|40698.8|40710.7|40690.7|6
1723547230000|2024-08-13 11:07:10|||||||||2
1723547250000|2024-08-13 11:07:30|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|40708.8|40688.8|3
1723547260000|2024-08-13 11:07:40|40708.2|40688.2|40708.2|40688.2|40708.8|40688.8|40708.2|40688.2|1
1723547270000|2024-08-13 11:07:50|40707.7|40687.7|40703.8|40683.8|40707.7|40687.7|40703.8|40683.8|7
1723547280000|2024-08-13 11:08:00|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|40708.2|40688.2|4
1723547300000|2024-08-13 11:08:20|40710.2|40690.2|40708.2|40688.2|40710.2|40690.2|40708.2|40688.2|0
1723547320000|2024-08-13 11:08:40|40710.2|40690.2|40713.8|40693.8|40713.8|40693.8|40710.2|40690.2|0
1723547330000|2024-08-13 11:08:50|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|1
1723547340000|2024-08-13 11:09:00|40716.3|40696.3|40717.5|40697.5|40717.5|40697.5|40716.3|40696.3|1
1723547350000|2024-08-13 11:09:10|40718.8|40698.8|40723.2|40703.2|40723.2|40703.2|40716.9|40696.9|0
1723547360000|2024-08-13 11:09:20|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|4
1723547370000|2024-08-13 11:09:30|40721.3|40701.3|40718.8|40698.8|40721.3|40701.3|40718.8|40698.8|1
1723547400000|2024-08-13 11:10:00|40719.4|40699.4|40723.2|40703.2|40723.8|40703.8|40719.4|40699.4|1
1723547420000|2024-08-13 11:10:20|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|3
1723547430000|2024-08-13 11:10:30|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|1
1723547440000|2024-08-13 11:10:40|40728.8|40708.8|40726.3|40706.3|40728.8|40708.8|40726.3|40706.3|3
1723547460000|2024-08-13 11:11:00|40728.3|40708.3|40728.3|40708.3|40728.3|40708.3|40728.3|40708.3|0
1723547470000|2024-08-13 11:11:10|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|9
1723547480000|2024-08-13 11:11:20|40731.3|40711.3|40731.3|40711.3|40731.3|40711.3|40728.8|40708.8|0
1723547490000|2024-08-13 11:11:30|40728.8|40708.8|40731.3|40711.3|40731.3|40711.3|40728.8|40708.8|0
1723547520000|2024-08-13 11:12:00|40728.8|40708.8|40731.3|40711.3|40731.3|40711.3|40726.3|40706.3|21
1723547530000|2024-08-13 11:12:10|||||||||1
1723547540000|2024-08-13 11:12:20|40733.8|40713.8|40733.8|40713.8|40733.8|40713.8|40733.8|40713.8|0
1723547550000|2024-08-13 11:12:30|40734.4|40714.4|40736.3|40716.3|40736.3|40716.3|40734.4|40714.4|3
1723547560000|2024-08-13 11:12:40|||||||||3
1723547570000|2024-08-13 11:12:50|40736.9|40716.9|40740.8|40720.8|40740.8|40720.8|40736.3|40716.3|6
1723547580000|2024-08-13 11:13:00|40738.8|40718.8|40738.3|40718.3|40738.8|40718.8|40738.3|40718.3|0
1723547590000|2024-08-13 11:13:10|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|1
1723547600000|2024-08-13 11:13:20|40741.3|40721.3|40738.3|40718.3|40741.3|40721.3|40738.3|40718.3|1
1723547610000|2024-08-13 11:13:30|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|10
1723547620000|2024-08-13 11:13:40|40741.3|40721.3|40738.8|40718.8|40741.3|40721.3|40738.8|40718.8|3
1723547630000|2024-08-13 11:13:50|40738.3|40718.3|40734.4|40714.4|40738.3|40718.3|40734.4|40714.4|3
1723547640000|2024-08-13 11:14:00|40733.8|40713.8|40728.8|40708.8|40733.8|40713.8|40728.8|40708.8|9
1723547650000|2024-08-13 11:14:10|40728.3|40708.3|40728.3|40708.3|40728.8|40708.8|40728.3|40708.3|2
1723547660000|2024-08-13 11:14:20|40725.8|40705.8|40725.8|40705.8|40725.8|40705.8|40725.8|40705.8|7
1723547670000|2024-08-13 11:14:30|40725.2|40705.2|40728.3|40708.3|40728.3|40708.3|40725.2|40705.2|3
1723547690000|2024-08-13 11:14:50|40731.3|40711.3|40733.8|40713.8|40733.8|40713.8|40731.3|40711.3|4
1723547700000|2024-08-13 11:15:00|40733.3|40713.3|40732.7|40712.7|40733.3|40713.3|40728.8|40708.8|3
1723547710000|2024-08-13 11:15:10|40733.3|40713.3|40733.8|40713.8|40733.8|40713.8|40728.8|40708.8|2
1723547720000|2024-08-13 11:15:20|40732.7|40712.7|40728.8|40708.8|40732.7|40712.7|40728.8|40708.8|0
1723547740000|2024-08-13 11:15:40|||||||||1
1723547760000|2024-08-13 11:16:00|40728.3|40708.3|40728.8|40708.8|40728.8|40708.8|40728.3|40708.3|0
1723547770000|2024-08-13 11:16:10|40728.3|40708.3|40723.3|40703.3|40728.3|40708.3|40723.3|40703.3|3
1723547780000|2024-08-13 11:16:20|40720.8|40700.8|40720.2|40700.2|40720.8|40700.8|40720.2|40700.2|1
1723547790000|2024-08-13 11:16:30|40716.3|40696.3|40716.3|40696.3|40716.3|40696.3|40716.3|40696.3|5
1723547800000|2024-08-13 11:16:40|40711.3|40691.3|40711.3|40691.3|40711.3|40691.3|40711.3|40691.3|3
1723547810000|2024-08-13 11:16:50|||||||||1
1723547820000|2024-08-13 11:17:00|40713.3|40693.3|40713.8|40693.8|40713.8|40693.8|40713.3|40693.3|5
1723547830000|2024-08-13 11:17:10|40713.3|40693.3|40713.8|40693.8|40715.8|40695.8|40713.3|40693.3|4
1723547840000|2024-08-13 11:17:20|40714.4|40694.4|40707.7|40687.7|40716.3|40696.3|40707.7|40687.7|49
1723547850000|2024-08-13 11:17:30|40705.8|40685.8|40703.8|40683.8|40705.8|40685.8|40703.8|40683.8|5
1723547860000|2024-08-13 11:17:40|40703.9|40683.9|40703.3|40683.3|40705.8|40685.8|40703.3|40683.3|1
1723547870000|2024-08-13 11:17:50|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|1
1723547880000|2024-08-13 11:18:00|40705.8|40685.8|40702.7|40682.7|40708.3|40688.3|40702.7|40682.7|6
1723547890000|2024-08-13 11:18:10|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|1
1723547900000|2024-08-13 11:18:20|40698.9|40678.9|40704.4|40684.4|40704.4|40684.4|40698.9|40678.9|4
1723547910000|2024-08-13 11:18:30|40708.3|40688.3|40708.3|40688.3|40708.3|40688.3|40708.3|40688.3|0
1723547920000|2024-08-13 11:18:40|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|1
1723547930000|2024-08-13 11:18:50|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|40713.9|40693.9|3
1723547940000|2024-08-13 11:19:00|40713.3|40693.3|40716.9|40696.9|40716.9|40696.9|40713.3|40693.3|4
1723547950000|2024-08-13 11:19:10|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|40715.8|40695.8|5
1723547970000|2024-08-13 11:19:30|40718.3|40698.3|40713.9|40693.9|40718.3|40698.3|40713.3|40693.3|1
1723547990000|2024-08-13 11:19:50|40713.3|40693.3|40713.9|40693.9|40713.9|40693.9|40713.3|40693.3|0
1723548000000|2024-08-13 11:20:00|40713.3|40693.3|40715.8|40695.8|40715.8|40695.8|40713.3|40693.3|0
1723548010000|2024-08-13 11:20:10|40718.3|40698.3|40718.3|40698.3|40718.3|40698.3|40718.3|40698.3|0
1723548060000|2024-08-13 11:21:00|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|20
1723548080000|2024-08-13 11:21:20|40713.9|40693.9|40713.3|40693.3|40713.9|40693.9|40713.3|40693.3|3
1723548110000|2024-08-13 11:21:50|40709.4|40689.4|40708.9|40688.9|40709.4|40689.4|40708.9|40688.9|2
1723548120000|2024-08-13 11:22:00|40711.4|40691.4|40711.4|40691.4|40713.3|40693.3|40711.4|40691.4|2
1723548130000|2024-08-13 11:22:10|40709.4|40689.4|40708.9|40688.9|40709.4|40689.4|40708.3|40688.3|3
1723548140000|2024-08-13 11:22:20|40711.4|40691.4|40708.3|40688.3|40713.3|40693.3|40708.3|40688.3|4
1723548150000|2024-08-13 11:22:30|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|40708.9|40688.9|0
1723548170000|2024-08-13 11:22:50|40708.3|40688.3|40708.3|40688.3|40708.3|40688.3|40708.3|40688.3|2
1723548180000|2024-08-13 11:23:00|40706.4|40686.4|40705.8|40685.8|40706.4|40686.4|40703.9|40683.9|1
1723548190000|2024-08-13 11:23:10|40703.9|40683.9|40708.3|40688.3|40708.3|40688.3|40703.9|40683.9|0
1723548200000|2024-08-13 11:23:20|40707.7|40687.7|40703.9|40683.9|40707.7|40687.7|40703.9|40683.9|0
1723548210000|2024-08-13 11:23:30|40705.8|40685.8|40703.9|40683.9|40708.9|40688.9|40703.9|40683.9|3
1723548220000|2024-08-13 11:23:40|40704.4|40684.4|40703.9|40683.9|40708.3|40688.3|40703.9|40683.9|1
1723548230000|2024-08-13 11:23:50|40703.3|40683.3|40703.3|40683.3|40703.9|40683.9|40703.3|40683.3|1
1723548240000|2024-08-13 11:24:00|40703.9|40683.9|40703.3|40683.3|40703.9|40683.9|40703.3|40683.3|0
1723548250000|2024-08-13 11:24:10|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|0
1723548260000|2024-08-13 11:24:20|40708.3|40688.3|40703.3|40683.3|40708.3|40688.3|40703.3|40683.3|0
1723548270000|2024-08-13 11:24:30|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|0
1723548280000|2024-08-13 11:24:40|40705.8|40685.8|40703.3|40683.3|40705.8|40685.8|40703.3|40683.3|0
1723548290000|2024-08-13 11:24:50|40700.8|40680.8|40698.3|40678.3|40700.8|40680.8|40698.3|40678.3|4
1723548300000|2024-08-13 11:25:00|40697.7|40677.7|40691.6|40671.6|40697.7|40677.7|40691.6|40671.6|5
1723548310000|2024-08-13 11:25:10|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|2
1723548320000|2024-08-13 11:25:20|40690.2|40670.2|40692.7|40672.7|40692.7|40672.7|40690.2|40670.2|7
1723548330000|2024-08-13 11:25:30|40693.9|40673.9|40698.3|40678.3|40700.8|40680.8|40693.9|40673.9|2
1723548350000|2024-08-13 11:25:50|40700.2|40680.2|40702.7|40682.7|40702.7|40682.7|40700.2|40680.2|0
1723548360000|2024-08-13 11:26:00|40698.3|40678.3|40683.3|40663.3|40698.3|40678.3|40683.3|40663.3|31
1723548380000|2024-08-13 11:26:20|40678.3|40658.3|40678.3|40658.3|40678.3|40658.3|40675.2|40655.2|10
1723548390000|2024-08-13 11:26:30|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|0
1723548400000|2024-08-13 11:26:40|40675.8|40655.8|40675.8|40655.8|40675.8|40655.8|40675.8|40655.8|5
1723548410000|2024-08-13 11:26:50|40673.9|40653.9|40673.9|40653.9|40673.9|40653.9|40673.3|40653.3|0
1723548420000|2024-08-13 11:27:00|40675.8|40655.8|40673.3|40653.3|40675.8|40655.8|40672.7|40652.7|13
1723548430000|2024-08-13 11:27:10|40675.8|40655.8|40687|40667|40687|40667|40675.8|40655.8|10
1723548440000|2024-08-13 11:27:20|40686.4|40666.4|40678.3|40658.3|40686.4|40666.4|40678.3|40658.3|13
1723548450000|2024-08-13 11:27:30|40677.7|40657.7|40675.8|40655.8|40677.7|40657.7|40673.9|40653.9|10
1723548460000|2024-08-13 11:27:40|40677.7|40657.7|40675.8|40655.8|40678.3|40658.3|40675.8|40655.8|2
1723548470000|2024-08-13 11:27:50|40676.4|40656.4|40680.8|40660.8|40680.8|40660.8|40676.4|40656.4|0
1723548480000|2024-08-13 11:28:00|40678.3|40658.3|40689.5|40669.5|40689.5|40669.5|40678.3|40658.3|11
1723548490000|2024-08-13 11:28:10|40690|40670|40699.5|40679.5|40699.5|40679.5|40690|40670|8
1723548500000|2024-08-13 11:28:20|40703.9|40683.9|40707.8|40687.8|40708.3|40688.3|40703.9|40683.9|11
1723548510000|2024-08-13 11:28:30|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|0
1723548520000|2024-08-13 11:28:40|40707.8|40687.8|40707.8|40687.8|40707.8|40687.8|40707.2|40687.2|0
1723548530000|2024-08-13 11:28:50|||||||||1
1723548540000|2024-08-13 11:29:00|40708.3|40688.3|40695.8|40675.8|40708.9|40688.9|40695.8|40675.8|13
1723548550000|2024-08-13 11:29:10|40693.9|40673.9|40703.3|40683.3|40703.3|40683.3|40693.9|40673.9|1
1723548560000|2024-08-13 11:29:20|40705.3|40685.3|40703.9|40683.9|40705.8|40685.8|40703.3|40683.3|1
1723548570000|2024-08-13 11:29:30|40705.8|40685.8|40708.9|40688.9|40708.9|40688.9|40705.8|40685.8|3
1723548580000|2024-08-13 11:29:40|40715|40695|40716.2|40696.2|40716.2|40696.2|40715|40695|35
1723548590000|2024-08-13 11:29:50|40720.6|40700.6|40725|40705|40725|40705|40720|40700|14
1723548600000|2024-08-13 11:30:00|40725.6|40705.6|40735.6|40715.6|40735.6|40715.6|40725.6|40705.6|39
1723548610000|2024-08-13 11:30:10|40745|40725|40747.5|40727.5|40750|40730|40745|40725|15
1723548620000|2024-08-13 11:30:20|40750|40730|40737.5|40717.5|40750|40730|40737.5|40717.5|11
1723548630000|2024-08-13 11:30:30|40739.5|40719.5|40749.5|40729.5|40749.5|40729.5|40739.5|40719.5|0
1723548640000|2024-08-13 11:30:40|40748.9|40728.9|40744.5|40724.5|40748.9|40728.9|40744.5|40724.5|9
1723548650000|2024-08-13 11:30:50|40740|40720|40739.5|40719.5|40740|40720|40739.5|40719.5|28
1723548660000|2024-08-13 11:31:00|40738.9|40718.9|40728.9|40708.9|40738.9|40718.9|40728.9|40708.9|20
1723548670000|2024-08-13 11:31:10|40726.4|40706.4|40727|40707|40727|40707|40724.5|40704.5|8
1723548680000|2024-08-13 11:31:20|40727.5|40707.5|40734.5|40714.5|40734.5|40714.5|40727.5|40707.5|6
1723548690000|2024-08-13 11:31:30|40735.1|40715.1|40737.6|40717.6|40738.1|40718.1|40735.1|40715.1|9
1723548700000|2024-08-13 11:31:40|40738.1|40718.1|40738.1|40718.1|40738.1|40718.1|40738.1|40718.1|1
1723548710000|2024-08-13 11:31:50|40737.6|40717.6|40733.9|40713.9|40737.6|40717.6|40733.9|40713.9|5
1723548720000|2024-08-13 11:32:00|40732|40712|40705.1|40685.1|40732|40712|40704.5|40684.5|13
1723548730000|2024-08-13 11:32:10|40707|40687|40709.5|40689.5|40709.5|40689.5|40707|40687|2
1723548740000|2024-08-13 11:32:20|40710.1|40690.1|40717|40697|40717|40697|40710.1|40690.1|4
1723548750000|2024-08-13 11:32:30|40717.6|40697.6|40717|40697|40717.6|40697.6|40717|40697|1
1723548760000|2024-08-13 11:32:40|40715.1|40695.1|40719.5|40699.5|40719.5|40699.5|40715.1|40695.1|2
1723548770000|2024-08-13 11:32:50|40712|40692|40704.5|40684.5|40712|40692|40704.5|40684.5|8
1723548780000|2024-08-13 11:33:00|40703.9|40683.9|40690.1|40670.1|40703.9|40683.9|40688.9|40668.9|15
1723548790000|2024-08-13 11:33:10|40692.6|40672.6|40694.5|40674.5|40697|40677|40692.6|40672.6|10
1723548800000|2024-08-13 11:33:20|40695.1|40675.1|40697|40677|40697|40677|40695.1|40675.1|1
1723548810000|2024-08-13 11:33:30|40698.9|40678.9|40702|40682|40702|40682|40698.9|40678.9|7
1723548820000|2024-08-13 11:33:40|40702.6|40682.6|40697|40677|40702.6|40682.6|40693.9|40673.9|23
1723548830000|2024-08-13 11:33:50|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|40695.1|40675.1|0
1723548840000|2024-08-13 11:34:00|40693.9|40673.9|40690.1|40670.1|40693.9|40673.9|40687|40667|13
1723548850000|2024-08-13 11:34:10|40692|40672|40693.9|40673.9|40695.1|40675.1|40692|40672|7
1723548860000|2024-08-13 11:34:20|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|4
1723548870000|2024-08-13 11:34:30|40695.1|40675.1|40703.9|40683.9|40707|40687|40695.1|40675.1|28
1723548880000|2024-08-13 11:34:40|40703.4|40683.4|40707|40687|40707|40687|40698.9|40678.9|10
1723548890000|2024-08-13 11:34:50|40700.1|40680.1|40704.5|40684.5|40704.5|40684.5|40700.1|40680.1|8
1723548900000|2024-08-13 11:35:00|40708.9|40688.9|40713.9|40693.9|40713.9|40693.9|40702|40682|18
1723548910000|2024-08-13 11:35:10|40714.5|40694.5|40719.5|40699.5|40720.1|40700.1|40714.5|40694.5|27
1723548920000|2024-08-13 11:35:20|40720.1|40700.1|40729.5|40709.5|40732.6|40712.6|40720.1|40700.1|7
1723548930000|2024-08-13 11:35:30|40732|40712|40730.1|40710.1|40732|40712|40725.1|40705.1|9
1723548940000|2024-08-13 11:35:40|40728.9|40708.9|40727|40707|40728.9|40708.9|40727|40707|6
1723548950000|2024-08-13 11:35:50|40724.5|40704.5|40724.5|40704.5|40729.5|40709.5|40724.5|40704.5|5
1723548960000|2024-08-13 11:36:00|40727.6|40707.6|40721.4|40701.4|40727.6|40707.6|40721.4|40701.4|17
1723548970000|2024-08-13 11:36:10|40722|40702|40724.5|40704.5|40730.1|40710.1|40722|40702|18
1723548980000|2024-08-13 11:36:20|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|3
1723548990000|2024-08-13 11:36:30|40722|40702|40714.5|40694.5|40722|40702|40714.5|40694.5|6
1723549000000|2024-08-13 11:36:40|40712|40692|40712|40692|40714.5|40694.5|40710.1|40690.1|0
1723549010000|2024-08-13 11:36:50|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40705.1|40685.1|3
1723549030000|2024-08-13 11:37:10|||||||||1
1723549040000|2024-08-13 11:37:20|40710.6|40690.6|40710.1|40690.1|40712.6|40692.6|40710.1|40690.1|1
1723549050000|2024-08-13 11:37:30|40712.6|40692.6|40704.5|40684.5|40712.6|40692.6|40704.5|40684.5|3
1723549060000|2024-08-13 11:37:40|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|0
1723549070000|2024-08-13 11:37:50|40702|40682|40702|40682|40702|40682|40702|40682|0
1723549080000|2024-08-13 11:38:00|40702.6|40682.6|40706.2|40686.2|40706.2|40686.2|40702.6|40682.6|4
1723549090000|2024-08-13 11:38:10|40710.1|40690.1|40709.5|40689.5|40710.1|40690.1|40708.9|40688.9|0
1723549100000|2024-08-13 11:38:20|40710.1|40690.1|40705.1|40685.1|40712|40692|40705.1|40685.1|12
1723549110000|2024-08-13 11:38:30|40702.6|40682.6|40700.1|40680.1|40702.6|40682.6|40697.6|40677.6|7
1723549130000|2024-08-13 11:38:50|40702|40682|40702|40682|40702|40682|40702|40682|0
1723549140000|2024-08-13 11:39:00|40702.6|40682.6|40700.1|40680.1|40702.6|40682.6|40700.1|40680.1|6
1723549150000|2024-08-13 11:39:10|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|0
1723549160000|2024-08-13 11:39:20|||||||||2
1723549170000|2024-08-13 11:39:30|40702.6|40682.6|40700.1|40680.1|40702.6|40682.6|40700.1|40680.1|4
1723549180000|2024-08-13 11:39:40|40699.5|40679.5|40700.1|40680.1|40700.1|40680.1|40699.5|40679.5|1
1723549190000|2024-08-13 11:39:50|40699.5|40679.5|40699.5|40679.5|40699.5|40679.5|40699.5|40679.5|0
1723549200000|2024-08-13 11:40:00|40700.1|40680.1|40702.6|40682.6|40702.6|40682.6|40700.1|40680.1|4
1723549210000|2024-08-13 11:40:10|40698.2|40678.2|40695.1|40675.1|40698.2|40678.2|40695.1|40675.1|9
1723549220000|2024-08-13 11:40:20|40697|40677|40697|40677|40697|40677|40697|40677|0
1723549230000|2024-08-13 11:40:30|40695.1|40675.1|40692.6|40672.6|40695.1|40675.1|40692.6|40672.6|0
1723549250000|2024-08-13 11:40:50|||||||||3
1723549260000|2024-08-13 11:41:00|40694.5|40674.5|40699.5|40679.5|40699.5|40679.5|40694.5|40674.5|4
1723549270000|2024-08-13 11:41:10|40703.4|40683.4|40701.4|40681.4|40703.9|40683.9|40701.4|40681.4|0
1723549280000|2024-08-13 11:41:20|40702.6|40682.6|40710.1|40690.1|40710.7|40690.7|40702.6|40682.6|2
1723549290000|2024-08-13 11:41:30|40710.7|40690.7|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|1
1723549300000|2024-08-13 11:41:40|40714.5|40694.5|40704|40684|40714.5|40694.5|40704|40684|13
1723549310000|2024-08-13 11:41:50|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|0
1723549320000|2024-08-13 11:42:00|40704|40684|40704|40684|40704|40684|40704|40684|3
1723549330000|2024-08-13 11:42:10|40705.1|40685.1|40705.1|40685.1|40709|40689|40704|40684|8
1723549340000|2024-08-13 11:42:20|40704.5|40684.5|40704|40684|40704.5|40684.5|40704|40684|0
1723549350000|2024-08-13 11:42:30|40703.4|40683.4|40703.4|40683.4|40703.4|40683.4|40703.4|40683.4|0
1723549360000|2024-08-13 11:42:40|40704|40684|40704|40684|40704|40684|40704|40684|5
1723549380000|2024-08-13 11:43:00|40704.5|40684.5|40709|40689|40709|40689|40704.5|40684.5|11
1723549390000|2024-08-13 11:43:10|40707|40687|40707|40687|40707|40687|40707|40687|0
1723549400000|2024-08-13 11:43:20|40709|40689|40709|40689|40709|40689|40707|40687|0
1723549410000|2024-08-13 11:43:30|40710.1|40690.1|40709|40689|40710.1|40690.1|40707|40687|2
1723549420000|2024-08-13 11:43:40|40705.1|40685.1|40709|40689|40709|40689|40705.1|40685.1|3
1723549430000|2024-08-13 11:43:50|40704|40684|40704|40684|40704|40684|40702|40682|5
1723549440000|2024-08-13 11:44:00|40704.5|40684.5|40709|40689|40709|40689|40704.5|40684.5|3
1723549460000|2024-08-13 11:44:20|40711.5|40691.5|40711.5|40691.5|40711.5|40691.5|40711.5|40691.5|1
1723549470000|2024-08-13 11:44:30|40709|40689|40711.5|40691.5|40711.5|40691.5|40709|40689|0
1723549480000|2024-08-13 11:44:40|40712|40692|40699.5|40679.5|40717.6|40697.6|40699.5|40679.5|20
1723549490000|2024-08-13 11:44:50|40700.1|40680.1|40702.6|40682.6|40702.6|40682.6|40700.1|40680.1|0
1723549500000|2024-08-13 11:45:00|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|2
1723549510000|2024-08-13 11:45:10|||||||||1
1723549520000|2024-08-13 11:45:20|40705.1|40685.1|40709.5|40689.5|40709.5|40689.5|40705.1|40685.1|1
1723549530000|2024-08-13 11:45:30|40710.1|40690.1|40709.5|40689.5|40710.1|40690.1|40709.5|40689.5|0
1723549550000|2024-08-13 11:45:50|||||||||1
1723549560000|2024-08-13 11:46:00|40704|40684|40702|40682|40704|40684|40702|40682|13
1723549570000|2024-08-13 11:46:10|||||||||1
1723549590000|2024-08-13 11:46:30|40705.1|40685.1|40708.2|40688.2|40708.2|40688.2|40705.1|40685.1|102
1723549600000|2024-08-13 11:46:40|40705.7|40685.7|40705.7|40685.7|40708.2|40688.2|40705.7|40685.7|1
1723549630000|2024-08-13 11:47:10|||||||||3
1723549640000|2024-08-13 11:47:20|40703.2|40683.2|40700.7|40680.7|40703.8|40683.8|40700.7|40680.7|10
1723549650000|2024-08-13 11:47:30|40700.1|40680.1|40703.2|40683.2|40703.2|40683.2|40698.2|40678.2|19
1723549660000|2024-08-13 11:47:40|40705.1|40685.1|40705.7|40685.7|40705.7|40685.7|40705.1|40685.1|0
1723549670000|2024-08-13 11:47:50|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|0
1723549690000|2024-08-13 11:48:10|40706.3|40686.3|40710.1|40690.1|40710.1|40690.1|40706.3|40686.3|1
1723549700000|2024-08-13 11:48:20|40710.7|40690.7|40710.1|40690.1|40710.7|40690.7|40710.1|40690.1|3
1723549720000|2024-08-13 11:48:40|40710.7|40690.7|40712.6|40692.6|40718.2|40698.2|40710.7|40690.7|9
1723549730000|2024-08-13 11:48:50|40709.6|40689.6|40707.1|40687.1|40709.6|40689.6|40707.1|40687.1|0
1723549760000|2024-08-13 11:49:20|40707.6|40687.6|40704.6|40684.6|40707.6|40687.6|40704.6|40684.6|23
1723549770000|2024-08-13 11:49:30|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|1
1723549780000|2024-08-13 11:49:40|||||||||1
1723549800000|2024-08-13 11:50:00|40707.1|40687.1|40704.6|40684.6|40707.1|40687.1|40704.6|40684.6|7
1723549810000|2024-08-13 11:50:10|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|40705.1|40685.1|2
1723549820000|2024-08-13 11:50:20|40706.3|40686.3|40705.1|40685.1|40706.3|40686.3|40705.1|40685.1|9
1723549830000|2024-08-13 11:50:30|||||||||1
1723549840000|2024-08-13 11:50:40|40705.7|40685.7|40706.3|40686.3|40706.3|40686.3|40705.7|40685.7|1
1723549850000|2024-08-13 11:50:50|40706.8|40686.8|40711.3|40691.3|40711.3|40691.3|40706.8|40686.8|0
1723549860000|2024-08-13 11:51:00|||||||||1
1723549870000|2024-08-13 11:51:10|40713.2|40693.2|40718.2|40698.2|40718.2|40698.2|40713.2|40693.2|0
1723549880000|2024-08-13 11:51:20|40721.3|40701.3|40730.1|40710.1|40730.1|40710.1|40721.3|40701.3|2
1723549890000|2024-08-13 11:51:30|40731.3|40711.3|40731.3|40711.3|40732.4|40712.4|40731.3|40711.3|2
1723549900000|2024-08-13 11:51:40|40733.2|40713.2|40730.7|40710.7|40733.2|40713.2|40730.7|40710.7|3
1723549910000|2024-08-13 11:51:50|||||||||3
1723549920000|2024-08-13 11:52:00|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|3
1723549940000|2024-08-13 11:52:20|40731.3|40711.3|40731.3|40711.3|40731.3|40711.3|40728.8|40708.8|5
1723549950000|2024-08-13 11:52:30|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|5
1723549960000|2024-08-13 11:52:40|40731.3|40711.3|40731.3|40711.3|40735.7|40715.7|40731.3|40711.3|8
1723549970000|2024-08-13 11:52:50|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|0
1723549980000|2024-08-13 11:53:00|40731.3|40711.3|40735.7|40715.7|40735.7|40715.7|40730.7|40710.7|4
1723549990000|2024-08-13 11:53:10|40738.2|40718.2|40738.2|40718.2|40738.2|40718.2|40738.2|40718.2|6
1723550000000|2024-08-13 11:53:20|40737.6|40717.6|40740.7|40720.7|40740.7|40720.7|40737.6|40717.6|3
1723550010000|2024-08-13 11:53:30|40741.3|40721.3|40750.7|40730.7|40753.8|40733.8|40741.3|40721.3|6
1723550020000|2024-08-13 11:53:40|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|40750.7|40730.7|4
1723550030000|2024-08-13 11:53:50|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|0
1723550040000|2024-08-13 11:54:00|40752.6|40732.6|40745.7|40725.7|40753.2|40733.2|40745.7|40725.7|9
1723550050000|2024-08-13 11:54:10|40743.2|40723.2|40743.8|40723.8|40743.8|40723.8|40743.2|40723.2|0
1723550060000|2024-08-13 11:54:20|40743.2|40723.2|40740.1|40720.1|40743.2|40723.2|40740.1|40720.1|13
1723550070000|2024-08-13 11:54:30|40739.6|40719.6|40738.2|40718.2|40739.6|40719.6|40735.1|40715.1|3
1723550080000|2024-08-13 11:54:40|40737.6|40717.6|40735.7|40715.7|40737.6|40717.6|40733.2|40713.2|6
1723550090000|2024-08-13 11:54:50|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|0
1723550100000|2024-08-13 11:55:00|40736.9|40716.9|40735.7|40715.7|40736.9|40716.9|40735.7|40715.7|1
1723550110000|2024-08-13 11:55:10|40738.2|40718.2|40735.1|40715.1|40738.2|40718.2|40733.2|40713.2|2
1723550120000|2024-08-13 11:55:20|40733.2|40713.2|40735.1|40715.1|40735.1|40715.1|40733.2|40713.2|0
1723550130000|2024-08-13 11:55:30|40733.2|40713.2|40737.6|40717.6|40738.2|40718.2|40733.2|40713.2|0
1723550140000|2024-08-13 11:55:40|40738.2|40718.2|40738.2|40718.2|40738.2|40718.2|40738.2|40718.2|1
1723550150000|2024-08-13 11:55:50|40735.7|40715.7|40735.7|40715.7|40736.3|40716.3|40735.7|40715.7|0
1723550160000|2024-08-13 11:56:00|40733.2|40713.2|40735.2|40715.2|40735.2|40715.2|40733.2|40713.2|3
1723550170000|2024-08-13 11:56:10|40733.2|40713.2|40733.2|40713.2|40735.2|40715.2|40733.2|40713.2|0
1723550180000|2024-08-13 11:56:20|40732.7|40712.7|40733.2|40713.2|40733.2|40713.2|40732.7|40712.7|3
1723550190000|2024-08-13 11:56:30|40732.7|40712.7|40732.1|40712.1|40737.7|40717.7|40732.1|40712.1|10
1723550200000|2024-08-13 11:56:40|40727.7|40707.7|40730.2|40710.2|40730.2|40710.2|40727.7|40707.7|4
1723550210000|2024-08-13 11:56:50|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|40730.7|40710.7|0
1723550220000|2024-08-13 11:57:00|40730.2|40710.2|40732.7|40712.7|40732.7|40712.7|40730.2|40710.2|0
1723550230000|2024-08-13 11:57:10|40732.1|40712.1|40725.7|40705.7|40732.1|40712.1|40725.7|40705.7|5
1723550260000|2024-08-13 11:57:40|40725.2|40705.2|40723.2|40703.2|40725.2|40705.2|40723.2|40703.2|1
1723550270000|2024-08-13 11:57:50|40716.3|40696.3|40713.8|40693.8|40716.3|40696.3|40713.8|40693.8|4
1723550280000|2024-08-13 11:58:00|40713.2|40693.2|40703.8|40683.8|40713.2|40693.2|40703.8|40683.8|7
1723550290000|2024-08-13 11:58:10|40703.2|40683.2|40701.3|40681.3|40703.8|40683.8|40701.3|40681.3|4
1723550300000|2024-08-13 11:58:20|40698.8|40678.8|40688.8|40668.8|40698.8|40678.8|40688.8|40668.8|15
1723550310000|2024-08-13 11:58:30|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|40685.7|40665.7|4
1723550320000|2024-08-13 11:58:40|40686.3|40666.3|40687.7|40667.7|40688.2|40668.2|40685.7|40665.7|2
1723550330000|2024-08-13 11:58:50|40685.7|40665.7|40685.2|40665.2|40687.1|40667.1|40685.2|40665.2|1
1723550340000|2024-08-13 11:59:00|40682.7|40662.7|40688.2|40668.2|40688.2|40668.2|40682.7|40662.7|12
1723550350000|2024-08-13 11:59:10|40688.8|40668.8|40692.7|40672.7|40692.7|40672.7|40688.8|40668.8|1
1723550360000|2024-08-13 11:59:20|40694.6|40674.6|40695.7|40675.7|40695.7|40675.7|40694.6|40674.6|4
1723550370000|2024-08-13 11:59:30|40696.3|40676.3|40700.2|40680.2|40700.2|40680.2|40696.3|40676.3|3
1723550380000|2024-08-13 11:59:40|40701.3|40681.3|40705.2|40685.2|40705.2|40685.2|40701.3|40681.3|24
1723550390000|2024-08-13 11:59:50|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|0
1723550400000|2024-08-13 12:00:00|40705.2|40685.2|40695.2|40675.2|40705.2|40685.2|40686.3|40666.3|21
1723550410000|2024-08-13 12:00:10|40696.3|40676.3|40704.6|40684.6|40705.2|40685.2|40696.3|40676.3|14
1723550420000|2024-08-13 12:00:20|40700.7|40680.7|40705.2|40685.2|40705.2|40685.2|40700.7|40680.7|0
1723550430000|2024-08-13 12:00:30|40705.7|40685.7|40705.7|40685.7|40707.7|40687.7|40705.2|40685.2|8
1723550440000|2024-08-13 12:00:40|40707.7|40687.7|40710.2|40690.2|40710.2|40690.2|40707.7|40687.7|4
1723550450000|2024-08-13 12:00:50|40707.7|40687.7|40710.2|40690.2|40710.2|40690.2|40707.7|40687.7|4
1723550460000|2024-08-13 12:01:00|40710.7|40690.7|40713.2|40693.2|40715.7|40695.7|40710.7|40690.7|11
1723550470000|2024-08-13 12:01:10|40710.7|40690.7|40712.1|40692.1|40714.6|40694.6|40710.2|40690.2|6
1723550480000|2024-08-13 12:01:20|40710.2|40690.2|40709.6|40689.6|40710.2|40690.2|40709.6|40689.6|3
1723550490000|2024-08-13 12:01:30|40703.2|40683.2|40695.7|40675.7|40703.2|40683.2|40695.7|40675.7|9
1723550500000|2024-08-13 12:01:40|40700.2|40680.2|40700.2|40680.2|40700.2|40680.2|40700.2|40680.2|16
1723550510000|2024-08-13 12:01:50|40700.7|40680.7|40705.2|40685.2|40705.2|40685.2|40700.7|40680.7|2
1723550520000|2024-08-13 12:02:00|40702.7|40682.7|40700.7|40680.7|40705.2|40685.2|40700.2|40680.2|3
1723550530000|2024-08-13 12:02:10|40701.3|40681.3|40701.3|40681.3|40705.2|40685.2|40700.7|40680.7|45
1723550550000|2024-08-13 12:02:30|40700.2|40680.2|40695.7|40675.7|40700.2|40680.2|40691.9|40671.9|9
1723550560000|2024-08-13 12:02:40|40691.3|40671.3|40696.9|40676.9|40696.9|40676.9|40690.7|40670.7|5
1723550570000|2024-08-13 12:02:50|40700.7|40680.7|40700|40680|40705.7|40685.7|40700|40680|4
1723550580000|2024-08-13 12:03:00|40701.9|40681.9|40697.5|40677.5|40701.9|40681.9|40697.5|40677.5|0
1723550590000|2024-08-13 12:03:10|40696.9|40676.9|40695.8|40675.8|40696.9|40676.9|40695.8|40675.8|1
1723550600000|2024-08-13 12:03:20|40695.2|40675.2|40693.3|40673.3|40695.2|40675.2|40690.8|40670.8|1
1723550620000|2024-08-13 12:03:40|40690.8|40670.8|40683.8|40663.8|40690.8|40670.8|40683.8|40663.8|31
1723550630000|2024-08-13 12:03:50|40684.4|40664.4|40686.3|40666.3|40686.3|40666.3|40684.4|40664.4|1
1723550640000|2024-08-13 12:04:00|40688.3|40668.3|40690.8|40670.8|40690.8|40670.8|40688.3|40668.3|3
1723550650000|2024-08-13 12:04:10|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40686.9|40666.9|4
1723550660000|2024-08-13 12:04:20|40688.3|40668.3|40688.8|40668.8|40688.8|40668.8|40686.3|40666.3|0
1723550670000|2024-08-13 12:04:30|40686.3|40666.3|40688.3|40668.3|40688.3|40668.3|40686.3|40666.3|1
1723550680000|2024-08-13 12:04:40|40686.3|40666.3|40681.9|40661.9|40686.3|40666.3|40679.4|40659.4|8
1723550710000|2024-08-13 12:05:10|40683.8|40663.8|40694.4|40674.4|40694.4|40674.4|40683.8|40663.8|5
1723550720000|2024-08-13 12:05:20|40695|40675|40691.9|40671.9|40695|40675|40691.9|40671.9|4
1723550730000|2024-08-13 12:05:30|40695.8|40675.8|40696.9|40676.9|40696.9|40676.9|40695.8|40675.8|0
1723550740000|2024-08-13 12:05:40|40697.5|40677.5|40701.3|40681.3|40701.3|40681.3|40697.5|40677.5|0
1723550750000|2024-08-13 12:05:50|40699.4|40679.4|40696.9|40676.9|40701.3|40681.3|40696.9|40676.9|0
1723550780000|2024-08-13 12:06:20|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|40696.3|40676.3|1
1723550790000|2024-08-13 12:06:30|40692.5|40672.5|40691.9|40671.9|40692.5|40672.5|40691.9|40671.9|0
1723550800000|2024-08-13 12:06:40|40687.5|40667.5|40681.3|40661.3|40687.5|40667.5|40681.3|40661.3|5
1723550820000|2024-08-13 12:07:00|40676.9|40656.9|40681.3|40661.3|40681.9|40661.9|40676.9|40656.9|10
1723550830000|2024-08-13 12:07:10|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|0
1723550840000|2024-08-13 12:07:20|40676.9|40656.9|40677.5|40657.5|40681.9|40661.9|40676.9|40656.9|1
1723550850000|2024-08-13 12:07:30|||||||||2
1723550860000|2024-08-13 12:07:40|40681.3|40661.3|40681.9|40661.9|40681.9|40661.9|40681.3|40661.3|0
1723550870000|2024-08-13 12:07:50|40680|40660|40679.4|40659.4|40681.9|40661.9|40679.4|40659.4|2
1723550880000|2024-08-13 12:08:00|40681.3|40661.3|40684.4|40664.4|40684.4|40664.4|40680.8|40660.8|4
1723550890000|2024-08-13 12:08:10|40686.3|40666.3|40686.3|40666.3|40686.3|40666.3|40686.3|40666.3|1
1723550900000|2024-08-13 12:08:20|40688.3|40668.3|40688.8|40668.8|40688.8|40668.8|40686.3|40666.3|3
1723550910000|2024-08-13 12:08:30|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|0
1723550920000|2024-08-13 12:08:40|40691.9|40671.9|40691.3|40671.3|40691.9|40671.9|40691.3|40671.3|23
1723550930000|2024-08-13 12:08:50|40689.4|40669.4|40688.8|40668.8|40689.4|40669.4|40688.8|40668.8|3
1723550940000|2024-08-13 12:09:00|40686.9|40666.9|40686.3|40666.3|40686.9|40666.9|40686.3|40666.3|3
1723550950000|2024-08-13 12:09:10|40684.4|40664.4|40683.8|40663.8|40684.4|40664.4|40683.8|40663.8|3
1723550970000|2024-08-13 12:09:30|40678.8|40658.8|40668.8|40648.8|40678.8|40658.8|40668.8|40648.8|8
1723550980000|2024-08-13 12:09:40|||||||||5
1723550990000|2024-08-13 12:09:50|40666.3|40646.3|40653.3|40633.3|40666.3|40646.3|40652.7|40632.7|59
1723551000000|2024-08-13 12:10:00|40658.3|40638.3|40701.9|40681.9|40706.3|40686.3|40658.3|40638.3|82
1723551010000|2024-08-13 12:10:10|40702.5|40682.5|40715|40695|40721.9|40701.9|40702.5|40682.5|26
1723551020000|2024-08-13 12:10:20|40717.5|40697.5|40720|40700|40720|40700|40717.5|40697.5|9
1723551030000|2024-08-13 12:10:30|40725|40705|40725|40705|40725|40705|40725|40705|3
1723551040000|2024-08-13 12:10:40|40730|40710|40732.5|40712.5|40735|40715|40730|40710|19
1723551050000|2024-08-13 12:10:50|40730.6|40710.6|40732.5|40712.5|40732.5|40712.5|40730.6|40710.6|4
1723551060000|2024-08-13 12:11:00|40730.6|40710.6|40723.1|40703.1|40732.5|40712.5|40723.1|40703.1|8
1723551070000|2024-08-13 12:11:10|40725|40705|40722.5|40702.5|40725|40705|40722.5|40702.5|0
1723551080000|2024-08-13 12:11:20|40720.6|40700.6|40722.5|40702.5|40725|40705|40719.4|40699.4|21
1723551090000|2024-08-13 12:11:30|40720.6|40700.6|40724.4|40704.4|40724.4|40704.4|40720.6|40700.6|29
1723551100000|2024-08-13 12:11:40|40722.5|40702.5|40720|40700|40722.5|40702.5|40720|40700|8
1723551110000|2024-08-13 12:11:50|40721.9|40701.9|40725|40705|40726.9|40706.9|40721.9|40701.9|23
1723551120000|2024-08-13 12:12:00|40724.4|40704.4|40725|40705|40725|40705|40720|40700|13
1723551130000|2024-08-13 12:12:10|40723.9|40703.9|40720|40700|40723.9|40703.9|40720|40700|5
1723551140000|2024-08-13 12:12:20|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|2
1723551150000|2024-08-13 12:12:30|40715|40695|40711.9|40691.9|40715|40695|40711.9|40691.9|9
1723551160000|2024-08-13 12:12:40|40710|40690|40713.3|40693.3|40713.9|40693.9|40709.4|40689.4|18
1723551170000|2024-08-13 12:12:50|40713.9|40693.9|40711.9|40691.9|40713.9|40693.9|40711.9|40691.9|12
1723551180000|2024-08-13 12:13:00|40716.9|40696.9|40717.5|40697.5|40717.5|40697.5|40716.9|40696.9|10
1723551190000|2024-08-13 12:13:10|40716.9|40696.9|40715|40695|40716.9|40696.9|40715|40695|2
1723551200000|2024-08-13 12:13:20|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|40716.9|40696.9|5
1723551210000|2024-08-13 12:13:30|40714.4|40694.4|40691.9|40671.9|40714.4|40694.4|40691.9|40671.9|19
1723551220000|2024-08-13 12:13:40|40687.5|40667.5|40687.5|40667.5|40687.5|40667.5|40687.5|40667.5|12
1723551230000|2024-08-13 12:13:50|40686.9|40666.9|40689.4|40669.4|40689.4|40669.4|40686.9|40666.9|1
1723551240000|2024-08-13 12:14:00|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|6
1723551250000|2024-08-13 12:14:10|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|6
1723551260000|2024-08-13 12:14:20|40691.4|40671.4|40688.9|40668.9|40691.4|40671.4|40688.9|40668.9|2
1723551270000|2024-08-13 12:14:30|40693.9|40673.9|40688.9|40668.9|40693.9|40673.9|40688.9|40668.9|8
1723551280000|2024-08-13 12:14:40|40686.9|40666.9|40686.4|40666.4|40686.9|40666.9|40686.4|40666.4|9
1723551290000|2024-08-13 12:14:50|40681.9|40661.9|40686.9|40666.9|40686.9|40666.9|40681.9|40661.9|6
1723551300000|2024-08-13 12:15:00|40688.9|40668.9|40693.9|40673.9|40693.9|40673.9|40688.9|40668.9|5
1723551310000|2024-08-13 12:15:10|40694.4|40674.4|40693.9|40673.9|40696.4|40676.4|40691.9|40671.9|6
1723551320000|2024-08-13 12:15:20|40691.9|40671.9|40696.9|40676.9|40698.9|40678.9|40691.9|40671.9|12
1723551330000|2024-08-13 12:15:30|40698.9|40678.9|40701.9|40681.9|40701.9|40681.9|40698.9|40678.9|4
1723551340000|2024-08-13 12:15:40|40703.9|40683.9|40701.9|40681.9|40703.9|40683.9|40701.9|40681.9|5
1723551350000|2024-08-13 12:15:50|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|40703.9|40683.9|7
1723551360000|2024-08-13 12:16:00|40701.9|40681.9|40706.9|40686.9|40706.9|40686.9|40701.9|40681.9|12
1723551370000|2024-08-13 12:16:10|40704.4|40684.4|40706.9|40686.9|40706.9|40686.9|40704.4|40684.4|19
1723551380000|2024-08-13 12:16:20|||||||||3
1723551390000|2024-08-13 12:16:30|40706.4|40686.4|40701.4|40681.4|40706.9|40686.9|40701.4|40681.4|4
1723551400000|2024-08-13 12:16:40|40701.9|40681.9|40699.4|40679.4|40701.9|40681.9|40699.4|40679.4|6
1723551410000|2024-08-13 12:16:50|40700.8|40680.8|40698.9|40678.9|40700.8|40680.8|40696.9|40676.9|5
1723551420000|2024-08-13 12:17:00|40700|40680|40703.9|40683.9|40703.9|40683.9|40700|40680|115
1723551430000|2024-08-13 12:17:10|40703.1|40683.1|40705|40685|40705|40685|40703.1|40683.1|21
1723551440000|2024-08-13 12:17:20|40706.9|40686.9|40701.9|40681.9|40706.9|40686.9|40701.9|40681.9|2
1723551450000|2024-08-13 12:17:30|||||||||6
1723551470000|2024-08-13 12:17:50|40702|40682|40697|40677|40702|40682|40697|40677|3
1723551480000|2024-08-13 12:18:00|||||||||36
1723551490000|2024-08-13 12:18:10|40702|40682|40710|40690|40710|40690|40702|40682|27
1723551500000|2024-08-13 12:18:20|40708.1|40688.1|40707.5|40687.5|40708.1|40688.1|40707.5|40687.5|8
1723551510000|2024-08-13 12:18:30|40705|40685|40705|40685|40705|40685|40705|40685|5
1723551520000|2024-08-13 12:18:40|40708.1|40688.1|40708.1|40688.1|40710|40690|40708.1|40688.1|2
1723551530000|2024-08-13 12:18:50|40710|40690|40710|40690|40710|40690|40710|40690|3
1723551540000|2024-08-13 12:19:00|40709.5|40689.5|40690|40670|40709.5|40689.5|40690|40670|15
1723551550000|2024-08-13 12:19:10|40692.5|40672.5|40692.5|40672.5|40692.5|40672.5|40692.5|40672.5|4
1723551560000|2024-08-13 12:19:20|||||||||2
1723551570000|2024-08-13 12:19:30|40690.6|40670.6|40695|40675|40695|40675|40690|40670|2
1723551580000|2024-08-13 12:19:40|40695.6|40675.6|40697.5|40677.5|40697.5|40677.5|40695|40675|3
1723551590000|2024-08-13 12:19:50|40695|40675|40695|40675|40695|40675|40695|40675|3
1723551600000|2024-08-13 12:20:00|40690|40670|40688.1|40668.1|40690|40670|40688.1|40668.1|15
1723551610000|2024-08-13 12:20:10|40687.5|40667.5|40682.5|40662.5|40687.5|40667.5|40682.5|40662.5|2
1723551620000|2024-08-13 12:20:20|40682|40662|40663.1|40643.1|40682|40662|40663.1|40643.1|17
1723551630000|2024-08-13 12:20:30|40662.5|40642.5|40657|40637|40662.5|40642.5|40657|40637|9
1723551640000|2024-08-13 12:20:40|40655|40635|40658.1|40638.1|40658.1|40638.1|40655|40635|21
1723551650000|2024-08-13 12:20:50|40648.1|40628.1|40648.1|40628.1|40648.1|40628.1|40643.7|40623.7|17
1723551660000|2024-08-13 12:21:00|40650|40630|40657.5|40637.5|40661.4|40641.4|40650|40630|10
1723551670000|2024-08-13 12:21:10|40652.5|40632.5|40648.1|40628.1|40652.5|40632.5|40648.1|40628.1|6
1723551680000|2024-08-13 12:21:20|40643.7|40623.7|40643.7|40623.7|40643.7|40623.7|40643.7|40623.7|4
1723551690000|2024-08-13 12:21:30|40639.8|40619.8|40637.5|40617.5|40643.7|40623.7|40637.5|40617.5|10
1723551700000|2024-08-13 12:21:40|40638.1|40618.1|40623.7|40603.7|40638.1|40618.1|40623.7|40603.7|41
1723551710000|2024-08-13 12:21:50|40628.1|40608.1|40627.5|40607.5|40628.1|40608.1|40627.5|40607.5|7
1723551720000|2024-08-13 12:22:00|40628.1|40608.1|40629.2|40609.2|40629.2|40609.2|40623.1|40603.1|8
1723551730000|2024-08-13 12:22:10|||||||||1
1723551740000|2024-08-13 12:22:20|40628.7|40608.7|40630.6|40610.6|40633.1|40613.1|40628.7|40608.7|4
1723551750000|2024-08-13 12:22:30|40629.2|40609.2|40638.1|40618.1|40638.1|40618.1|40629.2|40609.2|8
1723551760000|2024-08-13 12:22:40|40638.7|40618.7|40641.2|40621.2|40641.2|40621.2|40638.7|40618.7|5
1723551770000|2024-08-13 12:22:50|40640.6|40620.6|40643.7|40623.7|40643.7|40623.7|40640.6|40620.6|4
1723551780000|2024-08-13 12:23:00|40645.6|40625.6|40645.6|40625.6|40645.6|40625.6|40645.6|40625.6|0
1723551790000|2024-08-13 12:23:10|40647.5|40627.5|40641.2|40621.2|40647.5|40627.5|40641.2|40621.2|4
1723551800000|2024-08-13 12:23:20|40643.1|40623.1|40646.2|40626.2|40646.2|40626.2|40643.1|40623.1|11
1723551810000|2024-08-13 12:23:30|||||||||1
1723551820000|2024-08-13 12:23:40|40652.5|40632.5|40653.1|40633.1|40653.1|40633.1|40652.5|40632.5|7
1723551830000|2024-08-13 12:23:50|||||||||3
1723551840000|2024-08-13 12:24:00|40655|40635|40653.1|40633.1|40658.1|40638.1|40653.1|40633.1|11
1723551860000|2024-08-13 12:24:20|40655.6|40635.6|40653.1|40633.1|40655.6|40635.6|40653.1|40633.1|4
1723551870000|2024-08-13 12:24:30|40656.2|40636.2|40658.1|40638.1|40658.1|40638.1|40656.2|40636.2|15
1723551880000|2024-08-13 12:24:40|40660.6|40640.6|40663.1|40643.1|40663.1|40643.1|40660.6|40640.6|10
1723551890000|2024-08-13 12:24:50|40665.6|40645.6|40670|40650|40670|40650|40665.6|40645.6|21
1723551900000|2024-08-13 12:25:00|40672.5|40652.5|40665|40645|40672.5|40652.5|40665|40645|15
1723551910000|2024-08-13 12:25:10|40663.1|40643.1|40662.5|40642.5|40663.1|40643.1|40662.5|40642.5|7
1723551920000|2024-08-13 12:25:20|40664.5|40644.5|40660.1|40640.1|40664.5|40644.5|40660.1|40640.1|5
1723551930000|2024-08-13 12:25:30|40662|40642|40665.1|40645.1|40665.1|40645.1|40662|40642|7
1723551940000|2024-08-13 12:25:40|40663.1|40643.1|40665.1|40645.1|40665.1|40645.1|40662|40642|4
1723551950000|2024-08-13 12:25:50|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|8
1723551960000|2024-08-13 12:26:00|40672.6|40652.6|40675.1|40655.1|40675.1|40655.1|40672.6|40652.6|13
1723551970000|2024-08-13 12:26:10|||||||||2
1723551980000|2024-08-13 12:26:20|40680.1|40660.1|40680.6|40660.6|40682.6|40662.6|40680.1|40660.1|12
1723551990000|2024-08-13 12:26:30|40682.6|40662.6|40690.1|40670.1|40692|40672|40682.6|40662.6|10
1723552000000|2024-08-13 12:26:40|40692|40672|40692|40672|40692|40672|40690.1|40670.1|3
1723552020000|2024-08-13 12:27:00|40690.1|40670.1|40692|40672|40692|40672|40690.1|40670.1|8
1723552030000|2024-08-13 12:27:10|40695.1|40675.1|40695.1|40675.1|40695.6|40675.6|40695.1|40675.1|12
1723552040000|2024-08-13 12:27:20|||||||||4
1723552050000|2024-08-13 12:27:30|40693.1|40673.1|40685.6|40665.6|40693.1|40673.1|40685.6|40665.6|13
1723552060000|2024-08-13 12:27:40|40685.1|40665.1|40680.1|40660.1|40685.1|40665.1|40680.1|40660.1|10
1723552070000|2024-08-13 12:27:50|40675.1|40655.1|40675.1|40655.1|40675.1|40655.1|40675.1|40655.1|4
1723552080000|2024-08-13 12:28:00|40672.6|40652.6|40670.6|40650.6|40672.6|40652.6|40670.6|40650.6|5
1723552100000|2024-08-13 12:28:20|||||||||6
1723552110000|2024-08-13 12:28:30|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|3
1723552120000|2024-08-13 12:28:40|||||||||4
1723552130000|2024-08-13 12:28:50|40670.6|40650.6|40675.6|40655.6|40675.6|40655.6|40670.6|40650.6|10
1723552150000|2024-08-13 12:29:10|40676.8|40656.8|40686.4|40666.4|40686.4|40666.4|40676.8|40656.8|17
1723552160000|2024-08-13 12:29:20|40684.5|40664.5|40686.4|40666.4|40686.4|40666.4|40684.5|40664.5|0
1723552170000|2024-08-13 12:29:30|40684.5|40664.5|40675.6|40655.6|40685.1|40665.1|40675.1|40655.1|113
1723552180000|2024-08-13 12:29:40|40676.8|40656.8|40681.8|40661.8|40681.8|40661.8|40676.8|40656.8|8
1723552190000|2024-08-13 12:29:50|||||||||4
1723552200000|2024-08-13 12:30:00|40684.3|40664.3|40733.7|40713.7|40737.2|40717.2|40684.3|40664.3|87
1723552210000|2024-08-13 12:30:10|40740.6|40720.6|40706.8|40686.8|40741.8|40721.8|40706.8|40686.8|63
1723552220000|2024-08-13 12:30:20|40707.9|40687.9|40709.3|40689.3|40714.3|40694.3|40699.8|40679.8|41
1723552230000|2024-08-13 12:30:30|40713.7|40693.7|40711.8|40691.8|40714.3|40694.3|40704.3|40684.3|35
1723552240000|2024-08-13 12:30:40|40712.3|40692.3|40699.3|40679.3|40714.3|40694.3|40699.3|40679.3|161
1723552250000|2024-08-13 12:30:50|40701.2|40681.2|40704.3|40684.3|40704.3|40684.3|40699.3|40679.3|12
1723552260000|2024-08-13 12:31:00|40703.7|40683.7|40683.7|40663.7|40707.9|40687.9|40683.7|40663.7|42
1723552270000|2024-08-13 12:31:10|40683.1|40663.1|40687.4|40667.4|40687.4|40667.4|40681.2|40661.2|14
1723552280000|2024-08-13 12:31:20|40686.8|40666.8|40701.2|40681.2|40701.2|40681.2|40684.3|40664.3|20
1723552290000|2024-08-13 12:31:30|40703.7|40683.7|40704.3|40684.3|40704.3|40684.3|40703.7|40683.7|9
1723552300000|2024-08-13 12:31:40|40709.3|40689.3|40701.2|40681.2|40709.3|40689.3|40701.2|40681.2|10
1723552310000|2024-08-13 12:31:50|40699.3|40679.3|40701.2|40681.2|40701.2|40681.2|40696.2|40676.2|10
1723552320000|2024-08-13 12:32:00|40696.2|40676.2|40684.3|40664.3|40696.2|40676.2|40684.3|40664.3|50
1723552330000|2024-08-13 12:32:10|40682.4|40662.4|40668.7|40648.7|40684.3|40664.3|40668.7|40648.7|19
1723552340000|2024-08-13 12:32:20|40674.3|40654.3|40679.3|40659.3|40681.2|40661.2|40674.3|40654.3|11
1723552350000|2024-08-13 12:32:30|40681.2|40661.2|40683.7|40663.7|40683.7|40663.7|40678.7|40658.7|10
1723552360000|2024-08-13 12:32:40|40684.3|40664.3|40669.3|40649.3|40684.3|40664.3|40669.3|40649.3|9
1723552370000|2024-08-13 12:32:50|40674.3|40654.3|40676.8|40656.8|40676.8|40656.8|40674.3|40654.3|9
1723552380000|2024-08-13 12:33:00|40679.3|40659.3|40689.3|40669.3|40692.4|40672.4|40679.3|40659.3|29
1723552390000|2024-08-13 12:33:10|40688.7|40668.7|40694.9|40674.9|40694.9|40674.9|40684.3|40664.3|43
1723552400000|2024-08-13 12:33:20|40696.8|40676.8|40676.8|40656.8|40696.8|40676.8|40676.8|40656.8|74
1723552410000|2024-08-13 12:33:30|40681.2|40661.2|40681.2|40661.2|40681.2|40661.2|40681.2|40661.2|2
1723552420000|2024-08-13 12:33:40|40681.8|40661.8|40681.2|40661.2|40684.3|40664.3|40681.2|40661.2|12
1723552430000|2024-08-13 12:33:50|40683.2|40663.2|40686.2|40666.2|40686.8|40666.8|40683.2|40663.2|26
1723552440000|2024-08-13 12:34:00|40685.7|40665.7|40686.2|40666.2|40686.2|40666.2|40683.2|40663.2|9
1723552450000|2024-08-13 12:34:10|40683.7|40663.7|40689.9|40669.9|40689.9|40669.9|40683.7|40663.7|29
1723552460000|2024-08-13 12:34:20|40693.7|40673.7|40693.7|40673.7|40693.7|40673.7|40691.2|40671.2|1
1723552470000|2024-08-13 12:34:30|40695.7|40675.7|40696.2|40676.2|40696.2|40676.2|40692.4|40672.4|2
1723552480000|2024-08-13 12:34:40|40696.8|40676.8|40701.2|40681.2|40701.2|40681.2|40696.8|40676.8|12
1723552490000|2024-08-13 12:34:50|40703.7|40683.7|40706.2|40686.2|40706.2|40686.2|40701.8|40681.8|13
1723552500000|2024-08-13 12:35:00|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|40708.7|40688.7|10
1723552510000|2024-08-13 12:35:10|40706.2|40686.2|40701.8|40681.8|40708.7|40688.7|40701.8|40681.8|6
1723552520000|2024-08-13 12:35:20|40699.9|40679.9|40698.7|40678.7|40704.3|40684.3|40698.7|40678.7|15
1723552530000|2024-08-13 12:35:30|40696.2|40676.2|40698.7|40678.7|40698.7|40678.7|40696.2|40676.2|4
1723552540000|2024-08-13 12:35:40|40699.3|40679.3|40701.2|40681.2|40703.2|40683.2|40699.3|40679.3|7
1723552550000|2024-08-13 12:35:50|40700.7|40680.7|40694.3|40674.3|40700.7|40680.7|40694.3|40674.3|8
1723552560000|2024-08-13 12:36:00|40696.2|40676.2|40701.2|40681.2|40701.2|40681.2|40693.7|40673.7|7
1723552570000|2024-08-13 12:36:10|40703.2|40683.2|40701.8|40681.8|40703.2|40683.2|40701.2|40681.2|3
1723552580000|2024-08-13 12:36:20|40703.7|40683.7|40706.2|40686.2|40706.2|40686.2|40703.7|40683.7|3
1723552590000|2024-08-13 12:36:30|40708.7|40688.7|40706.2|40686.2|40708.7|40688.7|40706.2|40686.2|22
1723552600000|2024-08-13 12:36:40|40705.7|40685.7|40704.3|40684.3|40705.7|40685.7|40703.7|40683.7|8
1723552610000|2024-08-13 12:36:50|40706.2|40686.2|40704.3|40684.3|40706.2|40686.2|40704.3|40684.3|3
1723552620000|2024-08-13 12:37:00|40703.7|40683.7|40708.7|40688.7|40708.7|40688.7|40703.7|40683.7|21
1723552630000|2024-08-13 12:37:10|40709.3|40689.3|40706.2|40686.2|40709.3|40689.3|40704.3|40684.3|20
1723552640000|2024-08-13 12:37:20|40703.7|40683.7|40703.7|40683.7|40703.7|40683.7|40703.7|40683.7|19
1723552650000|2024-08-13 12:37:30|40706.2|40686.2|40706.2|40686.2|40706.2|40686.2|40703.7|40683.7|8
1723552660000|2024-08-13 12:37:40|40704.3|40684.3|40693.7|40673.7|40704.3|40684.3|40693.7|40673.7|11
1723552670000|2024-08-13 12:37:50|40696.2|40676.2|40698.7|40678.7|40698.7|40678.7|40696.2|40676.2|14
1723552680000|2024-08-13 12:38:00|40699.3|40679.3|40703.7|40683.7|40703.7|40683.7|40699.3|40679.3|6
1723552690000|2024-08-13 12:38:10|40703.2|40683.2|40706.2|40686.2|40706.2|40686.2|40701.2|40681.2|2
1723552700000|2024-08-13 12:38:20|40703.7|40683.7|40706.2|40686.2|40706.2|40686.2|40703.7|40683.7|9
1723552710000|2024-08-13 12:38:30|40705.7|40685.7|40701.2|40681.2|40705.7|40685.7|40701.2|40681.2|5
1723552720000|2024-08-13 12:38:40|40699.3|40679.3|40709.3|40689.3|40709.9|40689.9|40699.3|40679.3|10
1723552730000|2024-08-13 12:38:50|||||||||2
1723552740000|2024-08-13 12:39:00|40710.5|40690.5|40719.3|40699.3|40721.2|40701.2|40710.5|40690.5|5
1723552750000|2024-08-13 12:39:10|40716.2|40696.2|40718.7|40698.7|40718.7|40698.7|40716.2|40696.2|7
1723552760000|2024-08-13 12:39:20|40719.3|40699.3|40716.2|40696.2|40721.2|40701.2|40716.2|40696.2|6
1723552770000|2024-08-13 12:39:30|40718.7|40698.7|40716.2|40696.2|40721.2|40701.2|40716.2|40696.2|6
1723552790000|2024-08-13 12:39:50|40714.3|40694.3|40716.2|40696.2|40716.2|40696.2|40714.3|40694.3|17
1723552800000|2024-08-13 12:40:00|40714.3|40694.3|40706.2|40686.2|40714.3|40694.3|40706.2|40686.2|10
1723552810000|2024-08-13 12:40:10|40705.1|40685.1|40701.2|40681.2|40705.1|40685.1|40701.2|40681.2|7
1723552820000|2024-08-13 12:40:20|40698.7|40678.7|40706.2|40686.2|40706.2|40686.2|40698.7|40678.7|10
1723552830000|2024-08-13 12:40:30|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|1
1723552840000|2024-08-13 12:40:40|40704.9|40684.9|40709.3|40689.3|40709.3|40689.3|40704.3|40684.3|5
1723552850000|2024-08-13 12:40:50|40708.8|40688.8|40706.3|40686.3|40708.8|40688.8|40706.3|40686.3|4
1723552860000|2024-08-13 12:41:00|40705.7|40685.7|40706.3|40686.3|40706.3|40686.3|40705.7|40685.7|31
1723552870000|2024-08-13 12:41:10|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|0
1723552880000|2024-08-13 12:41:20|40708.8|40688.8|40709.3|40689.3|40709.3|40689.3|40708.8|40688.8|9
1723552890000|2024-08-13 12:41:30|||||||||4
1723552900000|2024-08-13 12:41:40|40708.8|40688.8|40706.3|40686.3|40708.8|40688.8|40706.3|40686.3|2
1723552920000|2024-08-13 12:42:00|||||||||4
1723552930000|2024-08-13 12:42:10|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|40706.8|40686.8|7
1723552940000|2024-08-13 12:42:20|40706.3|40686.3|40705.7|40685.7|40711.3|40691.3|40705.7|40685.7|30
1723552950000|2024-08-13 12:42:30|40703.8|40683.8|40704.9|40684.9|40706.8|40686.8|40701.8|40681.8|42
1723552960000|2024-08-13 12:42:40|40704.3|40684.3|40701.8|40681.8|40706.8|40686.8|40701.8|40681.8|40
1723552970000|2024-08-13 12:42:50|40704.3|40684.3|40706.8|40686.8|40706.8|40686.8|40704.3|40684.3|11
1723552980000|2024-08-13 12:43:00|40708.8|40688.8|40709.9|40689.9|40709.9|40689.9|40707.4|40687.4|17
1723552990000|2024-08-13 12:43:10|40707.4|40687.4|40705.5|40685.5|40707.4|40687.4|40705.5|40685.5|4
1723553000000|2024-08-13 12:43:20|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|40707.4|40687.4|1
1723553010000|2024-08-13 12:43:30|40705.5|40685.5|40701|40681|40705.5|40685.5|40701|40681|8
1723553020000|2024-08-13 12:43:40|40703|40683|40697.4|40677.4|40703|40683|40696.8|40676.8|60
1723553030000|2024-08-13 12:43:50|40699.3|40679.3|40679.9|40659.9|40699.3|40679.3|40679.9|40659.9|17
1723553040000|2024-08-13 12:44:00|40679.3|40659.3|40675.5|40655.5|40679.3|40659.3|40673|40653|22
1723553050000|2024-08-13 12:44:10|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|4
1723553060000|2024-08-13 12:44:20|40679.9|40659.9|40676.8|40656.8|40683.2|40663.2|40676.8|40656.8|15
1723553070000|2024-08-13 12:44:30|40674.9|40654.9|40676.3|40656.3|40676.3|40656.3|40672.4|40652.4|12
1723553080000|2024-08-13 12:44:40|40674.3|40654.3|40679.3|40659.3|40679.3|40659.3|40674.3|40654.3|6
1723553090000|2024-08-13 12:44:50|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|7
1723553100000|2024-08-13 12:45:00|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|3
1723553110000|2024-08-13 12:45:10|40679.9|40659.9|40683.8|40663.8|40688.2|40668.2|40679.9|40659.9|26
1723553120000|2024-08-13 12:45:20|40681.3|40661.3|40684.3|40664.3|40684.3|40664.3|40681.3|40661.3|5
1723553130000|2024-08-13 12:45:30|40684.9|40664.9|40682.4|40662.4|40684.9|40664.9|40682.4|40662.4|10
1723553140000|2024-08-13 12:45:40|40684.3|40664.3|40684.3|40664.3|40684.3|40664.3|40683.8|40663.8|2
1723553150000|2024-08-13 12:45:50|40683.8|40663.8|40684.3|40664.3|40684.3|40664.3|40683.8|40663.8|1
1723553160000|2024-08-13 12:46:00|40683.8|40663.8|40681.3|40661.3|40683.8|40663.8|40681.3|40661.3|8
1723553170000|2024-08-13 12:46:10|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|40679.3|40659.3|4
1723553180000|2024-08-13 12:46:20|40681.3|40661.3|40685.7|40665.7|40685.7|40665.7|40679.3|40659.3|5
1723553190000|2024-08-13 12:46:30|40683.8|40663.8|40681.8|40661.8|40683.8|40663.8|40681.3|40661.3|0
1723553200000|2024-08-13 12:46:40|40683.8|40663.8|40683.8|40663.8|40684.3|40664.3|40681.3|40661.3|3
1723553210000|2024-08-13 12:46:50|40683.2|40663.2|40686.3|40666.3|40686.3|40666.3|40683.2|40663.2|0
1723553220000|2024-08-13 12:47:00|40683.8|40663.8|40674.3|40654.3|40683.8|40663.8|40674.3|40654.3|16
1723553230000|2024-08-13 12:47:10|40669.9|40649.9|40664.3|40644.3|40669.9|40649.9|40664.3|40644.3|6
1723553240000|2024-08-13 12:47:20|40663.8|40643.8|40661.3|40641.3|40664.3|40644.3|40661.3|40641.3|10
1723553250000|2024-08-13 12:47:30|||||||||12
1723553260000|2024-08-13 12:47:40|40659.3|40639.3|40661.8|40641.8|40663.8|40643.8|40659.3|40639.3|5
1723553270000|2024-08-13 12:47:50|40663.8|40643.8|40664.3|40644.3|40666.3|40646.3|40663.8|40643.8|30
1723553280000|2024-08-13 12:48:00|40663.8|40643.8|40673.8|40653.8|40673.8|40653.8|40663.8|40643.8|10
1723553290000|2024-08-13 12:48:10|40675.7|40655.7|40678.8|40658.8|40678.8|40658.8|40675.7|40655.7|2
1723553300000|2024-08-13 12:48:20|40683.8|40663.8|40686.3|40666.3|40688.8|40668.8|40683.8|40663.8|21
1723553310000|2024-08-13 12:48:30|||||||||4
1723553320000|2024-08-13 12:48:40|40684.3|40664.3|40686.3|40666.3|40686.3|40666.3|40684.3|40664.3|0
1723553330000|2024-08-13 12:48:50|40686.9|40666.9|40688.8|40668.8|40688.8|40668.8|40684.4|40664.4|56
1723553340000|2024-08-13 12:49:00|40689.9|40669.9|40691.9|40671.9|40692.4|40672.4|40689.9|40669.9|2
1723553350000|2024-08-13 12:49:10|40689.4|40669.4|40686.3|40666.3|40689.4|40669.4|40686.3|40666.3|3
1723553360000|2024-08-13 12:49:20|40684.4|40664.4|40683.2|40663.2|40686.3|40666.3|40681.3|40661.3|2
1723553370000|2024-08-13 12:49:30|40681.3|40661.3|40683.2|40663.2|40683.8|40663.8|40679.4|40659.4|0
1723553380000|2024-08-13 12:49:40|40681.3|40661.3|40679.4|40659.4|40684.4|40664.4|40679.4|40659.4|1
1723553390000|2024-08-13 12:49:50|40677.4|40657.4|40679.4|40659.4|40679.4|40659.4|40675.5|40655.5|0
1723553400000|2024-08-13 12:50:00|40679.9|40659.9|40683.8|40663.8|40683.8|40663.8|40679.4|40659.4|2
1723553410000|2024-08-13 12:50:10|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|3
1723553420000|2024-08-13 12:50:20|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|40684.9|40664.9|7
1723553430000|2024-08-13 12:50:30|40688.8|40668.8|40684.4|40664.4|40688.8|40668.8|40684.4|40664.4|2
1723553440000|2024-08-13 12:50:40|40682.4|40662.4|40687.4|40667.4|40687.4|40667.4|40682.4|40662.4|2
1723553450000|2024-08-13 12:50:50|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|2
1723553460000|2024-08-13 12:51:00|40694.4|40674.4|40694.4|40674.4|40696.3|40676.3|40694.4|40674.4|2
1723553470000|2024-08-13 12:51:10|40692.4|40672.4|40691.9|40671.9|40694.4|40674.4|40691.9|40671.9|2
1723553480000|2024-08-13 12:51:20|40691.3|40671.3|40689.4|40669.4|40691.3|40671.3|40689.4|40669.4|2
1723553500000|2024-08-13 12:51:40|||||||||5
1723553510000|2024-08-13 12:51:50|40691.3|40671.3|40686.3|40666.3|40691.3|40671.3|40686.3|40666.3|11
1723553520000|2024-08-13 12:52:00|||||||||11
1723553540000|2024-08-13 12:52:20|40684.4|40664.4|40686.3|40666.3|40686.3|40666.3|40684.4|40664.4|4
1723553550000|2024-08-13 12:52:30|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|40688.2|40668.2|0
1723553560000|2024-08-13 12:52:40|40686.3|40666.3|40686.3|40666.3|40686.3|40666.3|40686.3|40666.3|2
1723553570000|2024-08-13 12:52:50|40691.3|40671.3|40688.8|40668.8|40691.3|40671.3|40686.3|40666.3|12
1723553580000|2024-08-13 12:53:00|40686.9|40666.9|40688.8|40668.8|40688.8|40668.8|40684.4|40664.4|2
1723553590000|2024-08-13 12:53:10|40686.3|40666.3|40688.8|40668.8|40689.4|40669.4|40686.3|40666.3|3
1723553600000|2024-08-13 12:53:20|40689.4|40669.4|40689.9|40669.9|40691.9|40671.9|40689.4|40669.4|26
1723553610000|2024-08-13 12:53:30|40691.9|40671.9|40689.9|40669.9|40691.9|40671.9|40689.4|40669.4|4
1723553620000|2024-08-13 12:53:40|40691.9|40671.9|40689.4|40669.4|40691.9|40671.9|40689.4|40669.4|0
1723553630000|2024-08-13 12:53:50|40691.3|40671.3|40691.3|40671.3|40694.4|40674.4|40691.3|40671.3|1
1723553640000|2024-08-13 12:54:00|||||||||4
1723553650000|2024-08-13 12:54:10|40688.8|40668.8|40693.2|40673.2|40693.2|40673.2|40688.8|40668.8|5
1723553660000|2024-08-13 12:54:20|40695.7|40675.7|40701.3|40681.3|40701.3|40681.3|40695.7|40675.7|15
1723553670000|2024-08-13 12:54:30|40701.9|40681.9|40708.8|40688.8|40708.8|40688.8|40701.9|40681.9|13
1723553680000|2024-08-13 12:54:40|40708.2|40688.2|40706.3|40686.3|40708.8|40688.8|40706.3|40686.3|8
1723553690000|2024-08-13 12:54:50|40711.3|40691.3|40716.3|40696.3|40716.9|40696.9|40711.3|40691.3|37
1723553700000|2024-08-13 12:55:00|40714.4|40694.4|40711.3|40691.3|40714.4|40694.4|40711.3|40691.3|5
1723553710000|2024-08-13 12:55:10|40709.4|40689.4|40708.8|40688.8|40709.4|40689.4|40708.2|40688.2|4
1723553720000|2024-08-13 12:55:20|40703.8|40683.8|40704.4|40684.4|40704.4|40684.4|40703.8|40683.8|7
1723553730000|2024-08-13 12:55:30|40706.3|40686.3|40708.8|40688.8|40708.8|40688.8|40706.3|40686.3|2
1723553740000|2024-08-13 12:55:40|40709.4|40689.4|40717.4|40697.4|40717.4|40697.4|40709.4|40689.4|8
1723553750000|2024-08-13 12:55:50|40719.4|40699.4|40723.2|40703.2|40725.7|40705.7|40719.4|40699.4|15
1723553760000|2024-08-13 12:56:00|40723.8|40703.8|40724.4|40704.4|40724.4|40704.4|40721.3|40701.3|7
1723553770000|2024-08-13 12:56:10|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|10
1723553780000|2024-08-13 12:56:20|40724.4|40704.4|40723.8|40703.8|40724.4|40704.4|40719.4|40699.4|6
1723553790000|2024-08-13 12:56:30|40724.4|40704.4|40723.8|40703.8|40724.4|40704.4|40721.9|40701.9|3
1723553800000|2024-08-13 12:56:40|40724.4|40704.4|40726.3|40706.3|40726.3|40706.3|40724.4|40704.4|11
1723553810000|2024-08-13 12:56:50|40729.4|40709.4|40733.8|40713.8|40735.7|40715.7|40729.4|40709.4|1
1723553820000|2024-08-13 12:57:00|40736.3|40716.3|40731.3|40711.3|40736.3|40716.3|40731.3|40711.3|14
1723553830000|2024-08-13 12:57:10|40728.8|40708.8|40728.2|40708.2|40728.8|40708.8|40728.2|40708.2|1
1723553840000|2024-08-13 12:57:20|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|2
1723553850000|2024-08-13 12:57:30|40726.9|40706.9|40729.4|40709.4|40729.4|40709.4|40726.9|40706.9|0
1723553860000|2024-08-13 12:57:40|40730|40710|40729.4|40709.4|40730|40710|40729.4|40709.4|8
1723553870000|2024-08-13 12:57:50|||||||||4
1723553880000|2024-08-13 12:58:00|40731.3|40711.3|40723.8|40703.8|40731.3|40711.3|40723.8|40703.8|16
1723553890000|2024-08-13 12:58:10|40719.4|40699.4|40719.4|40699.4|40723.8|40703.8|40719.4|40699.4|14
1723553900000|2024-08-13 12:58:20|40718.8|40698.8|40713.8|40693.8|40718.8|40698.8|40713.8|40693.8|16
1723553910000|2024-08-13 12:58:30|40711.9|40691.9|40714.4|40694.4|40714.4|40694.4|40711.9|40691.9|2
1723553920000|2024-08-13 12:58:40|40713.8|40693.8|40709.4|40689.4|40713.8|40693.8|40709.4|40689.4|0
1723553930000|2024-08-13 12:58:50|40711.3|40691.3|40714.4|40694.4|40714.4|40694.4|40711.3|40691.3|5
1723553940000|2024-08-13 12:59:00|40717.5|40697.5|40731.3|40711.3|40733.3|40713.3|40717.5|40697.5|42
1723553950000|2024-08-13 12:59:10|40731.9|40711.9|40736.3|40716.3|40736.3|40716.3|40731.9|40711.9|10
1723553960000|2024-08-13 12:59:20|40734.4|40714.4|40736.3|40716.3|40736.3|40716.3|40731.9|40711.9|15
1723553970000|2024-08-13 12:59:30|40736.9|40716.9|40741.3|40721.3|40743.8|40723.8|40736.9|40716.9|24
1723553980000|2024-08-13 12:59:40|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|4
1723553990000|2024-08-13 12:59:50|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|3
1723554000000|2024-08-13 13:00:00|40736.9|40716.9|40759.4|40739.4|40761.3|40741.3|40736.9|40716.9|68
1723554010000|2024-08-13 13:00:10|40760|40740|40738.8|40718.8|40761.3|40741.3|40738.8|40718.8|49
1723554020000|2024-08-13 13:00:20|40736.3|40716.3|40730.8|40710.8|40736.3|40716.3|40726.3|40706.3|64
1723554030000|2024-08-13 13:00:30|40731.3|40711.3|40737.5|40717.5|40744.4|40724.4|40731.3|40711.3|16
1723554040000|2024-08-13 13:00:40|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40734.4|40714.4|16
1723554050000|2024-08-13 13:00:50|40741.3|40721.3|40731.3|40711.3|40741.3|40721.3|40731.3|40711.3|7
1723554060000|2024-08-13 13:01:00|40728.8|40708.8|40701.9|40681.9|40728.8|40708.8|40701.9|40681.9|89
1723554070000|2024-08-13 13:01:10|40699.4|40679.4|40672.7|40652.7|40699.4|40679.4|40669.6|40649.6|68
1723554080000|2024-08-13 13:01:20|40677.7|40657.7|40680.2|40660.2|40682.7|40662.7|40677.7|40657.7|23
1723554090000|2024-08-13 13:01:30|40678.3|40658.3|40695.8|40675.8|40695.8|40675.8|40678.3|40658.3|16
1723554100000|2024-08-13 13:01:40|40697.7|40677.7|40685.2|40665.2|40697.7|40677.7|40684.4|40664.4|24
1723554110000|2024-08-13 13:01:50|40683.3|40663.3|40668.3|40648.3|40683.3|40663.3|40667.7|40647.7|26
1723554120000|2024-08-13 13:02:00|40667.7|40647.7|40673.3|40653.3|40675.8|40655.8|40665.8|40645.8|18
1723554130000|2024-08-13 13:02:10|40675.2|40655.2|40675.2|40655.2|40679.6|40659.6|40675.2|40655.2|106
1723554140000|2024-08-13 13:02:20|40675.8|40655.8|40693.3|40673.3|40695.2|40675.2|40675.8|40655.8|19
1723554150000|2024-08-13 13:02:30|40691.3|40671.3|40665.2|40645.2|40691.3|40671.3|40665.2|40645.2|19
1723554160000|2024-08-13 13:02:40|40662.7|40642.7|40652.7|40632.7|40663.3|40643.3|40652.7|40632.7|21
1723554170000|2024-08-13 13:02:50|40650.8|40630.8|40652.7|40632.7|40653.3|40633.3|40648.3|40628.3|14
1723554180000|2024-08-13 13:03:00|40653.3|40633.3|40641.6|40621.6|40655.2|40635.2|40639.6|40619.6|19
1723554190000|2024-08-13 13:03:10|40639.1|40619.1|40626|40606|40641.6|40621.6|40626|40606|29
1723554200000|2024-08-13 13:03:20|40623.5|40603.5|40597.1|40577.1|40623.5|40603.5|40597.1|40577.1|24
1723554210000|2024-08-13 13:03:30|40599.1|40579.1|40591.6|40571.6|40599.1|40579.1|40589.1|40569.1|21
1723554220000|2024-08-13 13:03:40|40589.6|40569.6|40577.7|40557.7|40591.6|40571.6|40577.7|40557.7|17
1723554230000|2024-08-13 13:03:50|40580.2|40560.2|40579.1|40559.1|40584.1|40564.1|40577.1|40557.1|28
1723554240000|2024-08-13 13:04:00|40578.5|40558.5|40554.6|40534.6|40578.5|40558.5|40554.6|40534.6|25
1723554250000|2024-08-13 13:04:10|40554.1|40534.1|40559.1|40539.1|40564.1|40544.1|40549.6|40529.6|20
1723554260000|2024-08-13 13:04:20|40557.9|40537.9|40544.1|40524.1|40557.9|40537.9|40542.1|40522.1|32
1723554270000|2024-08-13 13:04:30|40542.1|40522.1|40531|40511|40542.1|40522.1|40531|40511|9
1723554280000|2024-08-13 13:04:40|40533.5|40513.5|40519.6|40499.6|40534.1|40514.1|40517.7|40497.7|13
1723554290000|2024-08-13 13:04:50|40517.7|40497.7|40529.1|40509.1|40529.1|40509.1|40516.6|40496.6|47
1723554300000|2024-08-13 13:05:00|40527.1|40507.1|40527.1|40507.1|40529.1|40509.1|40519.1|40499.1|19
1723554310000|2024-08-13 13:05:10|40529.1|40509.1|40532.1|40512.1|40534.1|40514.1|40522.1|40502.1|22
1723554320000|2024-08-13 13:05:20|40534.1|40514.1|40542.1|40522.1|40545.2|40525.2|40532.1|40512.1|28
1723554330000|2024-08-13 13:05:30|40544.1|40524.1|40552.1|40532.1|40552.1|40532.1|40544.1|40524.1|13
1723554340000|2024-08-13 13:05:40|40554.1|40534.1|40564.1|40544.1|40564.1|40544.1|40554.1|40534.1|20
1723554350000|2024-08-13 13:05:50|40566.6|40546.6|40578.5|40558.5|40578.5|40558.5|40566.6|40546.6|9
1723554360000|2024-08-13 13:06:00|40576.6|40556.6|40594.6|40574.6|40594.6|40574.6|40576.6|40556.6|21
1723554370000|2024-08-13 13:06:10|40598.5|40578.5|40594.1|40574.1|40604.1|40584.1|40594.1|40574.1|17
1723554380000|2024-08-13 13:06:20|40594.6|40574.6|40596.6|40576.6|40596.6|40576.6|40591.6|40571.6|9
1723554390000|2024-08-13 13:06:30|40595.4|40575.4|40577.7|40557.7|40595.4|40575.4|40577.1|40557.1|13
1723554400000|2024-08-13 13:06:40|40577.1|40557.1|40570.2|40550.2|40577.1|40557.1|40565.2|40545.2|18
1723554410000|2024-08-13 13:06:50|40569.6|40549.6|40572.7|40552.7|40575.2|40555.2|40565.2|40545.2|17
1723554420000|2024-08-13 13:07:00|40572.1|40552.1|40538.3|40518.3|40572.1|40552.1|40538.3|40518.3|19
1723554430000|2024-08-13 13:07:10|40537.7|40517.7|40536.4|40516.4|40537.7|40517.7|40532.7|40512.7|14
1723554440000|2024-08-13 13:07:20|40535.8|40515.8|40528.9|40508.9|40540.8|40520.8|40528.9|40508.9|13
1723554450000|2024-08-13 13:07:30|40528.3|40508.3|40523.9|40503.9|40528.3|40508.3|40520.8|40500.8|6
1723554460000|2024-08-13 13:07:40|40524.4|40504.4|40541.4|40521.4|40545.8|40525.8|40524.4|40504.4|70
1723554470000|2024-08-13 13:07:50|40542.7|40522.7|40530.8|40510.8|40542.7|40522.7|40530.8|40510.8|8
1723554480000|2024-08-13 13:08:00|40528.9|40508.9|40558.3|40538.3|40558.3|40538.3|40528.9|40508.9|17
1723554490000|2024-08-13 13:08:10|40560.8|40540.8|40573.3|40553.3|40575.8|40555.8|40560.8|40540.8|14
1723554500000|2024-08-13 13:08:20|40568.9|40548.9|40558.9|40538.9|40570.2|40550.2|40558.3|40538.3|8
1723554510000|2024-08-13 13:08:30|40558.3|40538.3|40540.8|40520.8|40558.3|40538.3|40540.8|40520.8|16
1723554520000|2024-08-13 13:08:40|40540.2|40520.2|40543.3|40523.3|40547.2|40527.2|40540.2|40520.2|5
1723554530000|2024-08-13 13:08:50|40542.2|40522.2|40540.2|40520.2|40542.7|40522.7|40527.7|40507.7|26
1723554540000|2024-08-13 13:09:00|40538.3|40518.3|40530.2|40510.2|40538.3|40518.3|40530.2|40510.2|12
1723554550000|2024-08-13 13:09:10|40529.7|40509.7|40525.2|40505.2|40529.7|40509.7|40524.7|40504.7|13
1723554560000|2024-08-13 13:09:20|40526.6|40506.6|40527.2|40507.2|40529.1|40509.1|40522.7|40502.7|2
1723554570000|2024-08-13 13:09:30|40525.2|40505.2|40537.2|40517.2|40537.2|40517.2|40524.7|40504.7|14
1723554580000|2024-08-13 13:09:40|40539.7|40519.7|40539.7|40519.7|40544.1|40524.1|40539.7|40519.7|7
1723554590000|2024-08-13 13:09:50|40539.1|40519.1|40527.2|40507.2|40539.1|40519.1|40525.2|40505.2|13
1723554600000|2024-08-13 13:10:00|40522.7|40502.7|40526.6|40506.6|40532.2|40512.2|40522.2|40502.2|33
1723554610000|2024-08-13 13:10:10|40527.2|40507.2|40529.7|40509.7|40529.7|40509.7|40526.6|40506.6|10
1723554620000|2024-08-13 13:10:20|40529.1|40509.1|40534.1|40514.1|40534.1|40514.1|40529.1|40509.1|20
1723554630000|2024-08-13 13:10:30|40536|40516|40526.6|40506.6|40536|40516|40526.6|40506.6|15
1723554640000|2024-08-13 13:10:40|40525.2|40505.2|40526.6|40506.6|40531.6|40511.6|40525.2|40505.2|6
1723554650000|2024-08-13 13:10:50|40527.2|40507.2|40524.7|40504.7|40531.6|40511.6|40521.6|40501.6|7
1723554660000|2024-08-13 13:11:00|40526.6|40506.6|40537.7|40517.7|40545.2|40525.2|40526.6|40506.6|22
1723554670000|2024-08-13 13:11:10|40537.2|40517.2|40527.7|40507.7|40537.2|40517.2|40523.3|40503.3|6
1723554680000|2024-08-13 13:11:20|40527.2|40507.2|40523.3|40503.3|40527.2|40507.2|40518.3|40498.3|12
1723554690000|2024-08-13 13:11:30|40523.9|40503.9|40520.8|40500.8|40525.2|40505.2|40520.8|40500.8|1
1723554700000|2024-08-13 13:11:40|40522.7|40502.7|40518.3|40498.3|40522.7|40502.7|40517.7|40497.7|28
1723554710000|2024-08-13 13:11:50|40517.7|40497.7|40488.3|40468.3|40517.7|40497.7|40488.3|40468.3|37
1723554720000|2024-08-13 13:12:00|40484.4|40464.4|40472.2|40452.2|40484.4|40464.4|40469.7|40449.7|64
1723554730000|2024-08-13 13:12:10|40472.7|40452.7|40477.7|40457.7|40482.7|40462.7|40472.7|40452.7|17
1723554740000|2024-08-13 13:12:20|40480.2|40460.2|40481.6|40461.6|40482.2|40462.2|40475.2|40455.2|10
1723554750000|2024-08-13 13:12:30|40482.2|40462.2|40487.7|40467.7|40492.2|40472.2|40482.2|40462.2|9
1723554760000|2024-08-13 13:12:40|40492.2|40472.2|40497.2|40477.2|40501.6|40481.6|40487.2|40467.2|9
1723554770000|2024-08-13 13:12:50|40495.2|40475.2|40501.6|40481.6|40501.6|40481.6|40494.7|40474.7|18
1723554780000|2024-08-13 13:13:00|40506.6|40486.6|40524.1|40504.1|40524.1|40504.1|40506.6|40486.6|20
1723554790000|2024-08-13 13:13:10|40526|40506|40525.2|40505.2|40531.6|40511.6|40524.1|40504.1|31
1723554800000|2024-08-13 13:13:20|40527.2|40507.2|40520.2|40500.2|40527.2|40507.2|40520.2|40500.2|12
1723554810000|2024-08-13 13:13:30|40522.7|40502.7|40525.2|40505.2|40527.7|40507.7|40520.2|40500.2|13
1723554820000|2024-08-13 13:13:40|40525.8|40505.8|40523.3|40503.3|40530.2|40510.2|40523.3|40503.3|10
1723554830000|2024-08-13 13:13:50|40522.7|40502.7|40531.6|40511.6|40531.6|40511.6|40522.7|40502.7|6
1723554840000|2024-08-13 13:14:00|40532.2|40512.2|40542.7|40522.7|40545.2|40525.2|40532.2|40512.2|21
1723554850000|2024-08-13 13:14:10|40544.7|40524.7|40522.7|40502.7|40544.7|40524.7|40522.7|40502.7|3
1723554860000|2024-08-13 13:14:20|40520.8|40500.8|40527.7|40507.7|40531.6|40511.6|40520.2|40500.2|6
1723554870000|2024-08-13 13:14:30|40528.3|40508.3|40532.7|40512.7|40533.3|40513.3|40528.3|40508.3|10
1723554880000|2024-08-13 13:14:40|40533.3|40513.3|40533.3|40513.3|40535.8|40515.8|40533.3|40513.3|0
1723554890000|2024-08-13 13:14:50|40535.2|40515.2|40527.7|40507.7|40535.2|40515.2|40527.7|40507.7|17
1723554900000|2024-08-13 13:15:00|40528.3|40508.3|40542.7|40522.7|40545.2|40525.2|40527.7|40507.7|14
1723554910000|2024-08-13 13:15:10|40543.3|40523.3|40547.7|40527.7|40547.7|40527.7|40542.7|40522.7|6
1723554920000|2024-08-13 13:15:20|40550.2|40530.2|40560.8|40540.8|40560.8|40540.8|40550.2|40530.2|7
1723554930000|2024-08-13 13:15:30|40562.8|40542.8|40567.8|40547.8|40567.8|40547.8|40562.8|40542.8|6
1723554940000|2024-08-13 13:15:40|40567.2|40547.2|40560.8|40540.8|40567.8|40547.8|40560.3|40540.3|4
1723554950000|2024-08-13 13:15:50|40562.8|40542.8|40548.3|40528.3|40562.8|40542.8|40546.4|40526.4|2
1723554960000|2024-08-13 13:16:00|40550.3|40530.3|40555.3|40535.3|40555.8|40535.8|40550.3|40530.3|2
1723554970000|2024-08-13 13:16:10|40554.7|40534.7|40547.8|40527.8|40554.7|40534.7|40544.7|40524.7|5
1723554980000|2024-08-13 13:16:20|40545.8|40525.8|40543.3|40523.3|40547.8|40527.8|40541.4|40521.4|8
1723554990000|2024-08-13 13:16:30|40545.3|40525.3|40550.3|40530.3|40550.3|40530.3|40545.3|40525.3|3
1723555000000|2024-08-13 13:16:40|40550.8|40530.8|40552.8|40532.8|40555.3|40535.3|40550.3|40530.3|3
1723555010000|2024-08-13 13:16:50|40552.2|40532.2|40552.8|40532.8|40552.8|40532.8|40549.7|40529.7|0
1723555020000|2024-08-13 13:17:00|40553.3|40533.3|40547.8|40527.8|40555.3|40535.3|40547.8|40527.8|6
1723555030000|2024-08-13 13:17:10|40546.6|40526.6|40532.8|40512.8|40546.6|40526.6|40530.3|40510.3|1
1723555040000|2024-08-13 13:17:20|40530.3|40510.3|40522.2|40502.2|40530.3|40510.3|40522.2|40502.2|6
1723555050000|2024-08-13 13:17:30|40519.7|40499.7|40520.8|40500.8|40523.3|40503.3|40515.3|40495.3|14
1723555060000|2024-08-13 13:17:40|40518.3|40498.3|40504.7|40484.7|40518.3|40498.3|40501.4|40481.4|14
1723555070000|2024-08-13 13:17:50|40502.8|40482.8|40500.3|40480.3|40502.8|40482.8|40498.3|40478.3|6
1723555080000|2024-08-13 13:18:00|40500.8|40480.8|40503.9|40483.9|40506.4|40486.4|40498.3|40478.3|17
1723555090000|2024-08-13 13:18:10|40505.8|40485.8|40505.8|40485.8|40508.9|40488.9|40505.8|40485.8|7
1723555100000|2024-08-13 13:18:20|40502|40482|40485.8|40465.8|40503.9|40483.9|40485.8|40465.8|28
1723555110000|2024-08-13 13:18:30|40487.8|40467.8|40489.7|40469.7|40490.3|40470.3|40487.8|40467.8|8
1723555120000|2024-08-13 13:18:40|40490.3|40470.3|40484.7|40464.7|40490.3|40470.3|40479.7|40459.7|23
1723555130000|2024-08-13 13:18:50|40487.2|40467.2|40487.2|40467.2|40489.7|40469.7|40482.8|40462.8|8
1723555140000|2024-08-13 13:19:00|40485.3|40465.3|40474.7|40454.7|40485.3|40465.3|40474.7|40454.7|15
1723555150000|2024-08-13 13:19:10|40474.1|40454.1|40469.1|40449.1|40474.1|40454.1|40466.1|40446.1|15
1723555160000|2024-08-13 13:19:20|40468.6|40448.6|40457.2|40437.2|40469.1|40449.1|40457.2|40437.2|14
1723555170000|2024-08-13 13:19:30|40459.7|40439.7|40464.1|40444.1|40464.7|40444.7|40457.2|40437.2|6
1723555180000|2024-08-13 13:19:40|40461.6|40441.6|40412.2|40392.2|40461.6|40441.6|40398.6|40378.6|23
1723555190000|2024-08-13 13:19:50|40414.1|40394.1|40406.6|40386.6|40414.7|40394.7|40399.7|40379.7|59
1723555200000|2024-08-13 13:20:00|40407.2|40387.2|40424.1|40404.1|40431.6|40411.6|40407.2|40387.2|51
1723555210000|2024-08-13 13:20:10|40426.6|40406.6|40442.8|40422.8|40447.2|40427.2|40426.6|40406.6|60
1723555220000|2024-08-13 13:20:20|40440.8|40420.8|40447.8|40427.8|40447.8|40427.8|40436.4|40416.4|16
1723555230000|2024-08-13 13:20:30|40443.9|40423.9|40446.4|40426.4|40446.4|40426.4|40442|40422|22
1723555240000|2024-08-13 13:20:40|40448.3|40428.3|40443.9|40423.9|40448.3|40428.3|40441.4|40421.4|20
1723555250000|2024-08-13 13:20:50|40441.4|40421.4|40448.9|40428.9|40450.8|40430.8|40441.4|40421.4|10
1723555260000|2024-08-13 13:21:00|40450.8|40430.8|40425.3|40405.3|40450.8|40430.8|40425.3|40405.3|20
1723555270000|2024-08-13 13:21:10|40425.8|40405.8|40423.3|40403.3|40427.2|40407.2|40418.3|40398.3|11
1723555280000|2024-08-13 13:21:20|40421.4|40401.4|40415.3|40395.3|40423.3|40403.3|40413.3|40393.3|12
1723555290000|2024-08-13 13:21:30|40415.8|40395.8|40420.3|40400.3|40423.3|40403.3|40415.8|40395.8|21
1723555300000|2024-08-13 13:21:40|40418.3|40398.3|40422.8|40402.8|40422.8|40402.8|40410.8|40390.8|12
1723555310000|2024-08-13 13:21:50|40423.3|40403.3|40429.7|40409.7|40432.8|40412.8|40420.3|40400.3|63
1723555320000|2024-08-13 13:22:00|40430.3|40410.3|40417.8|40397.8|40438.3|40418.3|40417.8|40397.8|28
1723555330000|2024-08-13 13:22:10|40417.2|40397.2|40422.2|40402.2|40422.8|40402.8|40417.2|40397.2|16
1723555340000|2024-08-13 13:22:20|40422.8|40402.8|40437.2|40417.2|40441.6|40421.6|40422.2|40402.2|13
1723555350000|2024-08-13 13:22:30|40435.3|40415.3|40434.1|40414.1|40441.6|40421.6|40434.1|40414.1|7
1723555360000|2024-08-13 13:22:40|40434.7|40414.7|40427.2|40407.2|40436.6|40416.6|40425.3|40405.3|6
1723555370000|2024-08-13 13:22:50|40426.6|40406.6|40439.1|40419.1|40442.2|40422.2|40426.6|40406.6|17
1723555380000|2024-08-13 13:23:00|40437.2|40417.2|40427.2|40407.2|40441.6|40421.6|40427.2|40407.2|5
1723555390000|2024-08-13 13:23:10|40429.1|40409.1|40429.1|40409.1|40434.1|40414.1|40424.1|40404.1|28
1723555400000|2024-08-13 13:23:20|40426.6|40406.6|40427.2|40407.2|40430.5|40410.5|40422.2|40402.2|8
1723555410000|2024-08-13 13:23:30|40426.6|40406.6|40425.3|40405.3|40431.1|40411.1|40425.3|40405.3|4
1723555420000|2024-08-13 13:23:40|40427.2|40407.2|40450.9|40430.9|40450.9|40430.9|40427.2|40407.2|10
1723555430000|2024-08-13 13:23:50|40453.4|40433.4|40451.4|40431.4|40456.4|40436.4|40451.4|40431.4|15
1723555440000|2024-08-13 13:24:00|40450.9|40430.9|40468.4|40448.4|40468.4|40448.4|40450.9|40430.9|16
1723555450000|2024-08-13 13:24:10|40470.9|40450.9|40480.9|40460.9|40480.9|40460.9|40470.9|40450.9|4
1723555460000|2024-08-13 13:24:20|40478.4|40458.4|40487.2|40467.2|40487.2|40467.2|40478.4|40458.4|8
1723555470000|2024-08-13 13:24:30|40485.3|40465.3|40480.3|40460.3|40485.3|40465.3|40480.3|40460.3|16
1723555480000|2024-08-13 13:24:40|40477.8|40457.8|40482.8|40462.8|40482.8|40462.8|40477.8|40457.8|8
1723555490000|2024-08-13 13:24:50|40482.2|40462.2|40478.4|40458.4|40482.8|40462.8|40477.8|40457.8|7
1723555500000|2024-08-13 13:25:00|40477.8|40457.8|40480.3|40460.3|40480.3|40460.3|40477.8|40457.8|9
1723555510000|2024-08-13 13:25:10|40480.9|40460.9|40492.8|40472.8|40492.8|40472.8|40480.9|40460.9|11
1723555520000|2024-08-13 13:25:20|40490.3|40470.3|40488.9|40468.9|40492.8|40472.8|40487.8|40467.8|6
1723555530000|2024-08-13 13:25:30|40490.9|40470.9|40493.4|40473.4|40495.9|40475.9|40490.9|40470.9|7
1723555540000|2024-08-13 13:25:40|40495.3|40475.3|40488.4|40468.4|40495.3|40475.3|40488.4|40468.4|6
1723555550000|2024-08-13 13:25:50|40485.9|40465.9|40480.3|40460.3|40485.9|40465.9|40478.9|40458.9|9
1723555560000|2024-08-13 13:26:00|40479.7|40459.7|40497.8|40477.8|40497.8|40477.8|40477.8|40457.8|3
1723555570000|2024-08-13 13:26:10|40495.9|40475.9|40495.3|40475.3|40495.9|40475.9|40490.9|40470.9|3
1723555580000|2024-08-13 13:26:20|40495.9|40475.9|40504.7|40484.7|40504.7|40484.7|40495.3|40475.3|21
1723555590000|2024-08-13 13:26:30|40505.3|40485.3|40506.4|40486.4|40507.8|40487.8|40505.3|40485.3|0
1723555600000|2024-08-13 13:26:40|40508.4|40488.4|40508.4|40488.4|40510.3|40490.3|40503.9|40483.9|12
1723555610000|2024-08-13 13:26:50|40507.8|40487.8|40515.3|40495.3|40515.3|40495.3|40507.8|40487.8|7
1723555620000|2024-08-13 13:27:00|40512.8|40492.8|40507.8|40487.8|40515.3|40495.3|40507.8|40487.8|13
1723555630000|2024-08-13 13:27:10|40505.9|40485.9|40508.4|40488.4|40508.4|40488.4|40502.8|40482.8|4
1723555640000|2024-08-13 13:27:20|40506.4|40486.4|40505.9|40485.9|40508.4|40488.4|40505.3|40485.3|3
1723555650000|2024-08-13 13:27:30|40505.3|40485.3|40490.9|40470.9|40508.4|40488.4|40488.9|40468.9|12
1723555660000|2024-08-13 13:27:40|40488.4|40468.4|40492.8|40472.8|40492.8|40472.8|40487.2|40467.2|8
1723555670000|2024-08-13 13:27:50|40492.2|40472.2|40480.9|40460.9|40492.2|40472.2|40480.9|40460.9|10
1723555680000|2024-08-13 13:28:00|40478.4|40458.4|40470.3|40450.3|40478.4|40458.4|40468.4|40448.4|10
1723555690000|2024-08-13 13:28:10|40472.8|40452.8|40472.8|40452.8|40472.8|40452.8|40472.8|40452.8|6
1723555700000|2024-08-13 13:28:20|40473.4|40453.4|40485.3|40465.3|40485.3|40465.3|40473.4|40453.4|6
1723555710000|2024-08-13 13:28:30|40487.2|40467.2|40498.4|40478.4|40500.3|40480.3|40487.2|40467.2|10
1723555720000|2024-08-13 13:28:40|40500.3|40480.3|40500.3|40480.3|40500.3|40480.3|40497.8|40477.8|11
1723555730000|2024-08-13 13:28:50|40498.4|40478.4|40500.3|40480.3|40500.3|40480.3|40498.4|40478.4|0
1723555740000|2024-08-13 13:29:00|40497.8|40477.8|40522.8|40502.8|40522.8|40502.8|40497.8|40477.8|29
1723555750000|2024-08-13 13:29:10|40520.9|40500.9|40513.4|40493.4|40520.9|40500.9|40512.8|40492.8|6
1723555760000|2024-08-13 13:29:20|40512.8|40492.8|40520.3|40500.3|40520.3|40500.3|40510.9|40490.9|8
1723555770000|2024-08-13 13:29:30|40518.4|40498.4|40522.8|40502.8|40522.8|40502.8|40517.8|40497.8|5
1723555780000|2024-08-13 13:29:40|40525.3|40505.3|40525.3|40505.3|40525.3|40505.3|40522.8|40502.8|4
1723555790000|2024-08-13 13:29:50|40527.8|40507.8|40521.4|40501.4|40530.3|40510.3|40521.4|40501.4|48
1723555800000|2024-08-13 13:30:00|40520.9|40500.9|40512|40492|40521.4|40501.4|40512|40492|17
1723555810000|2024-08-13 13:30:10|40511.4|40491.4|40521.4|40501.4|40523.4|40503.4|40511.4|40491.4|14
1723555820000|2024-08-13 13:30:20|40522|40502|40519.5|40499.5|40523.9|40503.9|40518.4|40498.4|12
1723555830000|2024-08-13 13:30:30|40521.4|40501.4|40545.9|40525.9|40545.9|40525.9|40521.4|40501.4|210
1723555840000|2024-08-13 13:30:40|40542|40522|40542.6|40522.6|40547|40527|40542|40522|18
1723555850000|2024-08-13 13:30:50|40540.6|40520.6|40535.7|40515.7|40540.6|40520.6|40535.1|40515.1|16
1723555860000|2024-08-13 13:31:00|40540.7|40520.7|40543.2|40523.2|40545.1|40525.1|40538.2|40518.2|9
1723555870000|2024-08-13 13:31:10|40545.1|40525.1|40552.6|40532.6|40552.6|40532.6|40545.1|40525.1|8
1723555880000|2024-08-13 13:31:20|40550.1|40530.1|40560.7|40540.7|40562.6|40542.6|40547.6|40527.6|16
1723555890000|2024-08-13 13:31:30|40562.6|40542.6|40575.7|40555.7|40575.7|40555.7|40560.7|40540.7|11
1723555900000|2024-08-13 13:31:40|40575.1|40555.1|40568.2|40548.2|40575.7|40555.7|40568.2|40548.2|18
1723555910000|2024-08-13 13:31:50|40570.1|40550.1|40567.6|40547.6|40572.6|40552.6|40567.6|40547.6|5
1723555920000|2024-08-13 13:32:00|40568.2|40548.2|40559.5|40539.5|40572.6|40552.6|40553.2|40533.2|36
1723555930000|2024-08-13 13:32:10|40560.1|40540.1|40547.6|40527.6|40560.1|40540.1|40547.6|40527.6|19
1723555940000|2024-08-13 13:32:20|40550.1|40530.1|40550.1|40530.1|40552.6|40532.6|40547.6|40527.6|9
1723555950000|2024-08-13 13:32:30|40549.5|40529.5|40537.6|40517.6|40549.5|40529.5|40537.6|40517.6|9
1723555960000|2024-08-13 13:32:40|40535.7|40515.7|40535.1|40515.1|40537.6|40517.6|40532.6|40512.6|13
1723555970000|2024-08-13 13:32:50|40535.7|40515.7|40530.1|40510.1|40535.7|40515.7|40528.7|40508.7|10
1723555980000|2024-08-13 13:33:00|40527.6|40507.6|40532.6|40512.6|40533.2|40513.2|40517.6|40497.6|29
1723555990000|2024-08-13 13:33:10|40533.2|40513.2|40535.7|40515.7|40537.6|40517.6|40532.6|40512.6|13
1723556000000|2024-08-13 13:33:20|40535.1|40515.1|40538.7|40518.7|40538.7|40518.7|40533.2|40513.2|7
1723556010000|2024-08-13 13:33:30|40538.2|40518.2|40535.1|40515.1|40540.1|40520.1|40535.1|40515.1|9
1723556020000|2024-08-13 13:33:40|40533.2|40513.2|40530.1|40510.1|40535.1|40515.1|40530.1|40510.1|10
1723556030000|2024-08-13 13:33:50|40528.2|40508.2|40533.2|40513.2|40535.1|40515.1|40528.2|40508.2|7
1723556040000|2024-08-13 13:34:00|40535.1|40515.1|40537.6|40517.6|40537.6|40517.6|40530.7|40510.7|13
1723556050000|2024-08-13 13:34:10|40538.2|40518.2|40550.7|40530.7|40552.6|40532.6|40538.2|40518.2|18
1723556060000|2024-08-13 13:34:20|40550.1|40530.1|40550.7|40530.7|40557.6|40537.6|40550.1|40530.1|13
1723556070000|2024-08-13 13:34:30|40552.6|40532.6|40543.2|40523.2|40552.6|40532.6|40543.2|40523.2|24
1723556080000|2024-08-13 13:34:40|40542.6|40522.6|40535.1|40515.1|40542.6|40522.6|40535.1|40515.1|8
1723556090000|2024-08-13 13:34:50|40533.2|40513.2|40532.6|40512.6|40535.1|40515.1|40525.7|40505.7|16
1723556100000|2024-08-13 13:35:00|40530.7|40510.7|40528.7|40508.7|40535.1|40515.1|40528.2|40508.2|8
1723556110000|2024-08-13 13:35:10|40530.7|40510.7|40525.7|40505.7|40530.7|40510.7|40525.7|40505.7|9
1723556120000|2024-08-13 13:35:20|40522.6|40502.6|40513.2|40493.2|40522.6|40502.6|40506.2|40486.2|12
1723556130000|2024-08-13 13:35:30|40513.7|40493.7|40520.7|40500.7|40521.2|40501.2|40513.2|40493.2|13
1723556140000|2024-08-13 13:35:40|40520.1|40500.1|40520.7|40500.7|40523.2|40503.2|40520.1|40500.1|6
1723556150000|2024-08-13 13:35:50|40520.1|40500.1|40520.7|40500.7|40524.5|40504.5|40518.2|40498.2|5
1723556160000|2024-08-13 13:36:00|40521.2|40501.2|40522.6|40502.6|40525.1|40505.1|40518.7|40498.7|8
1723556170000|2024-08-13 13:36:10|40521.2|40501.2|40513.2|40493.2|40521.2|40501.2|40513.2|40493.2|9
1723556180000|2024-08-13 13:36:20|40510.1|40490.1|40505.1|40485.1|40510.1|40490.1|40498.2|40478.2|17
1723556190000|2024-08-13 13:36:30|40507.6|40487.6|40520.7|40500.7|40520.7|40500.7|40505.1|40485.1|6
1723556200000|2024-08-13 13:36:40|40521.2|40501.2|40515.1|40495.1|40523.2|40503.2|40512.6|40492.6|8
1723556210000|2024-08-13 13:36:50|40512.6|40492.6|40515.7|40495.7|40515.7|40495.7|40512.6|40492.6|3
1723556220000|2024-08-13 13:37:00|40519.5|40499.5|40528.2|40508.2|40530.7|40510.7|40519.5|40499.5|110
1723556230000|2024-08-13 13:37:10|40525.7|40505.7|40525.7|40505.7|40530.1|40510.1|40525.7|40505.7|5
1723556240000|2024-08-13 13:37:20|40525.1|40505.1|40525.1|40505.1|40527|40507|40523.2|40503.2|5
1723556250000|2024-08-13 13:37:30|40527|40507|40532.6|40512.6|40532.6|40512.6|40527|40507|7
1723556260000|2024-08-13 13:37:40|40533.2|40513.2|40546.2|40526.2|40546.2|40526.2|40530.7|40510.7|12
1723556270000|2024-08-13 13:37:50|40550.7|40530.7|40560.1|40540.1|40560.1|40540.1|40550.7|40530.7|14
1723556280000|2024-08-13 13:38:00|40558.2|40538.2|40568.2|40548.2|40568.7|40548.7|40558.2|40538.2|9
1723556290000|2024-08-13 13:38:10|40567.6|40547.6|40570.1|40550.1|40575.1|40555.1|40565.7|40545.7|26
1723556300000|2024-08-13 13:38:20|40570.7|40550.7|40570.1|40550.1|40573.2|40553.2|40570.1|40550.1|23
1723556310000|2024-08-13 13:38:30|40567.6|40547.6|40565.1|40545.1|40567.6|40547.6|40562.6|40542.6|5
1723556320000|2024-08-13 13:38:40|40565.7|40545.7|40572.6|40552.6|40575.1|40555.1|40565.7|40545.7|13
1723556330000|2024-08-13 13:38:50|40575.1|40555.1|40582.6|40562.6|40582.6|40562.6|40575.1|40555.1|9
1723556340000|2024-08-13 13:39:00|40579.5|40559.5|40580.1|40560.1|40582|40562|40577.6|40557.6|14
1723556350000|2024-08-13 13:39:10|40582.6|40562.6|40585.1|40565.1|40585.1|40565.1|40582.6|40562.6|12
1723556360000|2024-08-13 13:39:20|40587.6|40567.6|40600.1|40580.1|40602.6|40582.6|40587.6|40567.6|8
1723556370000|2024-08-13 13:39:30|40602.6|40582.6|40600.1|40580.1|40603.2|40583.2|40597.6|40577.6|10
1723556380000|2024-08-13 13:39:40|40600.7|40580.7|40602.6|40582.6|40602.6|40582.6|40600.7|40580.7|4
1723556390000|2024-08-13 13:39:50|40600.1|40580.1|40597.6|40577.6|40602.6|40582.6|40597.6|40577.6|18
1723556400000|2024-08-13 13:40:00|40598.2|40578.2|40612.6|40592.6|40613.2|40593.2|40598.2|40578.2|22
1723556410000|2024-08-13 13:40:10|40615.1|40595.1|40622.6|40602.6|40622.6|40602.6|40612.6|40592.6|12
1723556420000|2024-08-13 13:40:20|40625.1|40605.1|40622.6|40602.6|40627.6|40607.6|40622.6|40602.6|5
1723556430000|2024-08-13 13:40:30|40620.7|40600.7|40617.6|40597.6|40620.7|40600.7|40615.1|40595.1|18
1723556440000|2024-08-13 13:40:40|40620.1|40600.1|40620.7|40600.7|40620.7|40600.7|40617.6|40597.6|5
1723556450000|2024-08-13 13:40:50|40623.2|40603.2|40622.6|40602.6|40625.1|40605.1|40620.7|40600.7|14
1723556460000|2024-08-13 13:41:00|40620.7|40600.7|40617.6|40597.6|40620.7|40600.7|40617.6|40597.6|7
1723556470000|2024-08-13 13:41:10|40615.7|40595.7|40617.6|40597.6|40622.6|40602.6|40615.7|40595.7|16
1723556480000|2024-08-13 13:41:20|40615.7|40595.7|40615.1|40595.1|40620.7|40600.7|40615.1|40595.1|4
1723556490000|2024-08-13 13:41:30|40613.2|40593.2|40602.6|40582.6|40615.7|40595.7|40602.6|40582.6|16
1723556500000|2024-08-13 13:41:40|40602.1|40582.1|40595.1|40575.1|40602.6|40582.6|40595.1|40575.1|10
1723556510000|2024-08-13 13:41:50|40592.6|40572.6|40605.1|40585.1|40605.1|40585.1|40592.6|40572.6|12
1723556520000|2024-08-13 13:42:00|40605.7|40585.7|40613.2|40593.2|40613.2|40593.2|40605.7|40585.7|3
1723556530000|2024-08-13 13:42:10|40615.1|40595.1|40603.2|40583.2|40615.7|40595.7|40603.2|40583.2|6
1723556540000|2024-08-13 13:42:20|40600.7|40580.7|40600.7|40580.7|40600.7|40580.7|40600.7|40580.7|3
1723556550000|2024-08-13 13:42:30|40600.1|40580.1|40607.6|40587.6|40607.6|40587.6|40600.1|40580.1|7
1723556560000|2024-08-13 13:42:40|40608.2|40588.2|40625.1|40605.1|40625.1|40605.1|40608.2|40588.2|12
1723556570000|2024-08-13 13:42:50|40622.6|40602.6|40613.2|40593.2|40622.6|40602.6|40610.7|40590.7|35
1723556580000|2024-08-13 13:43:00|40615.7|40595.7|40618.2|40598.2|40618.2|40598.2|40613.8|40593.8|6
1723556590000|2024-08-13 13:43:10|40620.1|40600.1|40608.8|40588.8|40620.7|40600.7|40608.8|40588.8|43
1723556600000|2024-08-13 13:43:20|40610.7|40590.7|40605.7|40585.7|40610.7|40590.7|40603.2|40583.2|8
1723556610000|2024-08-13 13:43:30|40604.6|40584.6|40590.7|40570.7|40604.6|40584.6|40590.7|40570.7|51
1723556620000|2024-08-13 13:43:40|40593.2|40573.2|40595.7|40575.7|40595.7|40575.7|40593.2|40573.2|28
1723556630000|2024-08-13 13:43:50|40599.6|40579.6|40610.1|40590.1|40610.1|40590.1|40599.6|40579.6|7
1723556640000|2024-08-13 13:44:00|40610.7|40590.7|40613.2|40593.2|40613.2|40593.2|40608.2|40588.2|13
1723556650000|2024-08-13 13:44:10|40615.1|40595.1|40625.7|40605.7|40626.3|40606.3|40615.1|40595.1|13
1723556660000|2024-08-13 13:44:20|40626.3|40606.3|40625.7|40605.7|40630.7|40610.7|40625.7|40605.7|6
1723556670000|2024-08-13 13:44:30|40627.6|40607.6|40617.6|40597.6|40627.6|40607.6|40611.8|40591.8|13
1723556680000|2024-08-13 13:44:40|40619.6|40599.6|40625.7|40605.7|40625.7|40605.7|40617.6|40597.6|9
1723556690000|2024-08-13 13:44:50|40630.7|40610.7|40630.7|40610.7|40631.3|40611.3|40628.2|40608.2|6
1723556700000|2024-08-13 13:45:00|40628.2|40608.2|40631.3|40611.3|40633.8|40613.8|40626.3|40606.3|23
1723556710000|2024-08-13 13:45:10|40633.2|40613.2|40634.3|40614.3|40634.3|40614.3|40630.7|40610.7|11
1723556720000|2024-08-13 13:45:20|40636.3|40616.3|40638.8|40618.8|40643.2|40623.2|40636.3|40616.3|11
1723556730000|2024-08-13 13:45:30|40641.3|40621.3|40657.6|40637.6|40657.6|40637.6|40641.3|40621.3|35
1723556740000|2024-08-13 13:45:40|40655.7|40635.7|40660.7|40640.7|40660.7|40640.7|40653.8|40633.8|15
1723556750000|2024-08-13 13:45:50|40661.3|40641.3|40661.3|40641.3|40663.2|40643.2|40658.8|40638.8|32
1723556760000|2024-08-13 13:46:00|40660.7|40640.7|40663.8|40643.8|40665.7|40645.7|40656.3|40636.3|10
1723556770000|2024-08-13 13:46:10|40663.2|40643.2|40661.3|40641.3|40663.2|40643.2|40656.3|40636.3|45
1723556780000|2024-08-13 13:46:20|40660.7|40640.7|40653.8|40633.8|40661.3|40641.3|40653.8|40633.8|8
1723556790000|2024-08-13 13:46:30|40655.7|40635.7|40651.3|40631.3|40658.8|40638.8|40651.3|40631.3|13
1723556800000|2024-08-13 13:46:40|40650.7|40630.7|40653.8|40633.8|40653.8|40633.8|40648.8|40628.8|12
1723556810000|2024-08-13 13:46:50|40654.3|40634.3|40653.8|40633.8|40656.3|40636.3|40653.2|40633.2|13
1723556820000|2024-08-13 13:47:00|40653.2|40633.2|40645.7|40625.7|40653.2|40633.2|40643.8|40623.8|7
1723556830000|2024-08-13 13:47:10|40643.2|40623.2|40643.8|40623.8|40646.3|40626.3|40643.2|40623.2|7
1723556840000|2024-08-13 13:47:20|40643.2|40623.2|40640.7|40620.7|40643.2|40623.2|40634.3|40614.3|18
1723556850000|2024-08-13 13:47:30|40641.3|40621.3|40633.8|40613.8|40641.3|40621.3|40633.8|40613.8|22
1723556860000|2024-08-13 13:47:40|40635.7|40615.7|40628.2|40608.2|40635.7|40615.7|40628.2|40608.2|8
1723556870000|2024-08-13 13:47:50|40626.3|40606.3|40623.2|40603.2|40628.8|40608.8|40623.2|40603.2|7
1723556880000|2024-08-13 13:48:00|40625.1|40605.1|40618.2|40598.2|40625.7|40605.7|40616.3|40596.3|16
1723556890000|2024-08-13 13:48:10|40617.6|40597.6|40613.2|40593.2|40618.2|40598.2|40610.7|40590.7|6
1723556900000|2024-08-13 13:48:20|40612.7|40592.7|40610.7|40590.7|40613.2|40593.2|40608.8|40588.8|13
1723556910000|2024-08-13 13:48:30|40608.8|40588.8|40606.3|40586.3|40608.8|40588.8|40605.2|40585.2|13
1723556920000|2024-08-13 13:48:40|40608.2|40588.2|40603.2|40583.2|40608.2|40588.2|40603.2|40583.2|5
1723556930000|2024-08-13 13:48:50|40601.3|40581.3|40585.7|40565.7|40601.3|40581.3|40585.7|40565.7|11
1723556940000|2024-08-13 13:49:00|40583.8|40563.8|40572.7|40552.7|40583.8|40563.8|40572.7|40552.7|36
1723556950000|2024-08-13 13:49:10|40572.1|40552.1|40572.1|40552.1|40572.1|40552.1|40569|40549|16
1723556960000|2024-08-13 13:49:20|40572.7|40552.7|40573.8|40553.8|40573.8|40553.8|40572.7|40552.7|2
1723556970000|2024-08-13 13:49:30|40573.2|40553.2|40577.7|40557.7|40577.7|40557.7|40572.7|40552.7|5
1723556980000|2024-08-13 13:49:40|40575.2|40555.2|40579|40559|40579.6|40559.6|40574.6|40554.6|7
1723556990000|2024-08-13 13:49:50|40579.6|40559.6|40587.1|40567.1|40590.2|40570.2|40579.6|40559.6|9
1723557000000|2024-08-13 13:50:00|40585.2|40565.2|40577.1|40557.1|40589|40569|40574.6|40554.6|18
1723557010000|2024-08-13 13:50:10|40579.6|40559.6|40592.7|40572.7|40592.7|40572.7|40579.6|40559.6|28
1723557020000|2024-08-13 13:50:20|40594.6|40574.6|40618.8|40598.8|40620.7|40600.7|40594.6|40574.6|30
1723557030000|2024-08-13 13:50:30|40620.7|40600.7|40625.7|40605.7|40625.7|40605.7|40618.8|40598.8|7
1723557040000|2024-08-13 13:50:40|40623.8|40603.8|40621.3|40601.3|40623.8|40603.8|40621.3|40601.3|13
1723557050000|2024-08-13 13:50:50|40620.7|40600.7|40618.2|40598.2|40620.7|40600.7|40616.3|40596.3|4
1723557060000|2024-08-13 13:51:00|40620.7|40600.7|40610.7|40590.7|40620.7|40600.7|40610.7|40590.7|7
1723557070000|2024-08-13 13:51:10|40608.8|40588.8|40625.2|40605.2|40625.7|40605.7|40608.8|40588.8|6
1723557080000|2024-08-13 13:51:20|40624.6|40604.6|40623.8|40603.8|40626.3|40606.3|40621.3|40601.3|121
1723557090000|2024-08-13 13:51:30|40626.9|40606.9|40631.9|40611.9|40632.4|40612.4|40626.3|40606.3|3
1723557100000|2024-08-13 13:51:40|40632.4|40612.4|40634.4|40614.4|40639.4|40619.4|40632.4|40612.4|6
1723557110000|2024-08-13 13:51:50|40636.3|40616.3|40631.9|40611.9|40639.4|40619.4|40627.4|40607.4|11
1723557120000|2024-08-13 13:52:00|40629.4|40609.4|40643.8|40623.8|40644.4|40624.4|40629.4|40609.4|7
1723557130000|2024-08-13 13:52:10|40641.9|40621.9|40641.9|40621.9|40644.9|40624.9|40641.9|40621.9|1
1723557140000|2024-08-13 13:52:20|40639.9|40619.9|40641.9|40621.9|40644.4|40624.4|40639.9|40619.9|9
1723557150000|2024-08-13 13:52:30|40644.4|40624.4|40651.3|40631.3|40651.3|40631.3|40644.4|40624.4|12
1723557160000|2024-08-13 13:52:40|40653.2|40633.2|40647.4|40627.4|40653.2|40633.2|40646.9|40626.9|4
1723557170000|2024-08-13 13:52:50|40651.3|40631.3|40641.9|40621.9|40651.3|40631.3|40641.9|40621.9|11
1723557180000|2024-08-13 13:53:00|40637.4|40617.4|40629.4|40609.4|40637.4|40617.4|40627.4|40607.4|15
1723557190000|2024-08-13 13:53:10|40629.9|40609.9|40626.9|40606.9|40631.9|40611.9|40626.9|40606.9|44
1723557200000|2024-08-13 13:53:20|40628.8|40608.8|40619.4|40599.4|40629.9|40609.9|40618.8|40598.8|66
1723557210000|2024-08-13 13:53:30|40621.3|40601.3|40631.3|40611.3|40631.3|40611.3|40621.3|40601.3|15
1723557220000|2024-08-13 13:53:40|40631.9|40611.9|40640.7|40620.7|40640.7|40620.7|40631.9|40611.9|3
1723557230000|2024-08-13 13:53:50|40642.7|40622.7|40638.2|40618.2|40648.2|40628.2|40638.2|40618.2|19
1723557240000|2024-08-13 13:54:00|40635.7|40615.7|40640.2|40620.2|40642.7|40622.7|40635.7|40615.7|31
1723557250000|2024-08-13 13:54:10|40642.7|40622.7|40640.7|40620.7|40642.7|40622.7|40637.7|40617.7|8
1723557260000|2024-08-13 13:54:20|40640.2|40620.2|40627.7|40607.7|40642.7|40622.7|40627.7|40607.7|15
1723557270000|2024-08-13 13:54:30|40625.2|40605.2|40628.2|40608.2|40628.2|40608.2|40625.2|40605.2|13
1723557280000|2024-08-13 13:54:40|40630.2|40610.2|40635.7|40615.7|40635.7|40615.7|40628.2|40608.2|11
1723557290000|2024-08-13 13:54:50|40637.7|40617.7|40633.8|40613.8|40640.2|40620.2|40633.8|40613.8|25
1723557300000|2024-08-13 13:55:00|40630.7|40610.7|40616.3|40596.3|40630.7|40610.7|40616.3|40596.3|36
1723557310000|2024-08-13 13:55:10|40618.2|40598.2|40612.7|40592.7|40618.2|40598.2|40610.7|40590.7|39
1723557320000|2024-08-13 13:55:20|40614.6|40594.6|40612.1|40592.1|40614.6|40594.6|40612.1|40592.1|2
1723557330000|2024-08-13 13:55:30|40612.7|40592.7|40614.6|40594.6|40617.7|40597.7|40611.5|40591.5|15
1723557340000|2024-08-13 13:55:40|40615.2|40595.2|40626.5|40606.5|40626.5|40606.5|40614.6|40594.6|23
1723557350000|2024-08-13 13:55:50|40629|40609|40630.2|40610.2|40631.5|40611.5|40627.7|40607.7|11
1723557360000|2024-08-13 13:56:00|40630.7|40610.7|40632.7|40612.7|40633.2|40613.2|40628.2|40608.2|21
1723557370000|2024-08-13 13:56:10|40630.7|40610.7|40633.2|40613.2|40633.2|40613.2|40630.7|40610.7|25
1723557380000|2024-08-13 13:56:20|40637.7|40617.7|40647.1|40627.1|40647.1|40627.1|40637.7|40617.7|16
1723557390000|2024-08-13 13:56:30|40650.2|40630.2|40657.7|40637.7|40657.7|40637.7|40650.2|40630.2|9
1723557400000|2024-08-13 13:56:40|40655.7|40635.7|40648.3|40628.3|40655.7|40635.7|40648.2|40628.2|30
1723557410000|2024-08-13 13:56:50|40646.3|40626.3|40652.7|40632.7|40652.7|40632.7|40645.8|40625.8|5
1723557420000|2024-08-13 13:57:00|40653.8|40633.8|40662.7|40642.7|40662.7|40642.7|40653.8|40633.8|8
1723557430000|2024-08-13 13:57:10|40664.6|40644.6|40667.7|40647.7|40667.7|40647.7|40662.7|40642.7|12
1723557440000|2024-08-13 13:57:20|40669.6|40649.6|40658.3|40638.3|40669.6|40649.6|40658.3|40638.3|7
1723557450000|2024-08-13 13:57:30|40658.8|40638.8|40663.3|40643.3|40663.3|40643.3|40656.3|40636.3|4
1723557460000|2024-08-13 13:57:40|40662.7|40642.7|40663.3|40643.3|40665.8|40645.8|40660.8|40640.8|4
1723557470000|2024-08-13 13:57:50|40665.2|40645.2|40662.7|40642.7|40667.7|40647.7|40662.7|40642.7|10
1723557480000|2024-08-13 13:58:00|40660.2|40640.2|40665.8|40645.8|40665.8|40645.8|40655.2|40635.2|12
1723557490000|2024-08-13 13:58:10|40667.7|40647.7|40670.8|40650.8|40672.7|40652.7|40667.7|40647.7|23
1723557500000|2024-08-13 13:58:20|40670.2|40650.2|40660.8|40640.8|40670.2|40650.2|40660.8|40640.8|25
1723557510000|2024-08-13 13:58:30|40663.8|40643.8|40668.3|40648.3|40668.3|40648.3|40663.8|40643.8|8
1723557520000|2024-08-13 13:58:40|40668.8|40648.8|40670.8|40650.8|40672.7|40652.7|40668.8|40648.8|2
1723557530000|2024-08-13 13:58:50|40673.3|40653.3|40670.8|40650.8|40673.3|40653.3|40670.8|40650.8|10
1723557540000|2024-08-13 13:59:00|40672.7|40652.7|40666.3|40646.3|40672.7|40652.7|40666.3|40646.3|8
1723557550000|2024-08-13 13:59:10|40665.8|40645.8|40673.3|40653.3|40673.3|40653.3|40665.2|40645.2|11
1723557560000|2024-08-13 13:59:20|40670.8|40650.8|40670.8|40650.8|40675.8|40655.8|40670.8|40650.8|3
1723557570000|2024-08-13 13:59:30|40672.7|40652.7|40677.7|40657.7|40677.7|40657.7|40670.8|40650.8|22
1723557580000|2024-08-13 13:59:40|40675.8|40655.8|40678.8|40658.8|40678.8|40658.8|40675.8|40655.8|3
1723557590000|2024-08-13 13:59:50|40678.3|40658.3|40678.8|40658.8|40678.8|40658.8|40675.8|40655.8|5
1723557600000|2024-08-13 14:00:00|40680.8|40660.8|40668.8|40648.8|40680.8|40660.8|40663.3|40643.3|36
1723557610000|2024-08-13 14:00:10|40670.8|40650.8|40683.8|40663.8|40683.8|40663.8|40670.8|40650.8|11
1723557620000|2024-08-13 14:00:20|40686.3|40666.3|40691.3|40671.3|40695.2|40675.2|40686.3|40666.3|6
1723557630000|2024-08-13 14:00:30|40693.3|40673.3|40673.3|40653.3|40693.3|40673.3|40673.3|40653.3|19
1723557640000|2024-08-13 14:00:40|40672.7|40652.7|40665.8|40645.8|40672.7|40652.7|40665.8|40645.8|2
1723557650000|2024-08-13 14:00:50|40666.3|40646.3|40663.3|40643.3|40668.8|40648.8|40663.3|40643.3|22
1723557660000|2024-08-13 14:01:00|40663.8|40643.8|40663.8|40643.8|40670.8|40650.8|40660.8|40640.8|17
1723557670000|2024-08-13 14:01:10|40665.8|40645.8|40678.8|40658.8|40678.8|40658.8|40665.8|40645.8|7
1723557680000|2024-08-13 14:01:20|40680.8|40660.8|40691.3|40671.3|40700.2|40680.2|40680.8|40660.8|75
1723557690000|2024-08-13 14:01:30|40693.3|40673.3|40688.8|40668.8|40693.3|40673.3|40686.3|40666.3|11
1723557700000|2024-08-13 14:01:40|40686.9|40666.9|40702.7|40682.7|40702.7|40682.7|40686.3|40666.3|4
1723557710000|2024-08-13 14:01:50|40700.8|40680.8|40691.3|40671.3|40702.7|40682.7|40689.4|40669.4|27
1723557720000|2024-08-13 14:02:00|40693.8|40673.8|40688.8|40668.8|40693.8|40673.8|40688.8|40668.8|2
1723557730000|2024-08-13 14:02:10|40688.3|40668.3|40686.3|40666.3|40688.3|40668.3|40676.3|40656.3|17
1723557740000|2024-08-13 14:02:20|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40686.3|40666.3|0
1723557750000|2024-08-13 14:02:30|40690.8|40670.8|40688.8|40668.8|40692.7|40672.7|40686.9|40666.9|8
1723557760000|2024-08-13 14:02:40|40688.3|40668.3|40686.3|40666.3|40690.8|40670.8|40683.8|40663.8|6
1723557770000|2024-08-13 14:02:50|40688.8|40668.8|40705.8|40685.8|40705.8|40685.8|40688.8|40668.8|18
1723557780000|2024-08-13 14:03:00|40706.3|40686.3|40720|40700|40723|40703|40706.3|40686.3|11
1723557790000|2024-08-13 14:03:10|40719.4|40699.4|40708|40688|40720|40700|40708|40688|9
1723557800000|2024-08-13 14:03:20|40707.5|40687.5|40706.9|40686.9|40710|40690|40702.5|40682.5|4
1723557810000|2024-08-13 14:03:30|40705|40685|40690|40670|40705|40685|40688|40668|14
1723557820000|2024-08-13 14:03:40|40688|40668|40683.8|40663.8|40690|40670|40683.8|40663.8|38
1723557830000|2024-08-13 14:03:50|40681.3|40661.3|40673.8|40653.8|40681.3|40661.3|40673.8|40653.8|11
1723557840000|2024-08-13 14:04:00|40676.3|40656.3|40686.9|40666.9|40686.9|40666.9|40676.3|40656.3|18
1723557850000|2024-08-13 14:04:10|40688.8|40668.8|40696.9|40676.9|40696.9|40676.9|40688.8|40668.8|4
1723557860000|2024-08-13 14:04:20|40696.3|40676.3|40696.3|40676.3|40698.8|40678.8|40695.8|40675.8|7
1723557870000|2024-08-13 14:04:30|40694.4|40674.4|40716.3|40696.3|40716.9|40696.9|40694.4|40674.4|13
1723557880000|2024-08-13 14:04:40|40714.4|40694.4|40721.9|40701.9|40721.9|40701.9|40714.4|40694.4|4
1723557890000|2024-08-13 14:04:50|40721.3|40701.3|40718.8|40698.8|40721.9|40701.9|40718.8|40698.8|6
1723557900000|2024-08-13 14:05:00|40719.4|40699.4|40717.5|40697.5|40721.9|40701.9|40716.3|40696.3|17
1723557910000|2024-08-13 14:05:10|40719.4|40699.4|40721.9|40701.9|40721.9|40701.9|40716.9|40696.9|7
1723557920000|2024-08-13 14:05:20|40716.9|40696.9|40709.4|40689.4|40716.9|40696.9|40709.4|40689.4|8
1723557930000|2024-08-13 14:05:30|40708.9|40688.9|40703.9|40683.9|40708.9|40688.9|40703.9|40683.9|2
1723557940000|2024-08-13 14:05:40|40701.9|40681.9|40696.9|40676.9|40701.9|40681.9|40692.5|40672.5|8
1723557950000|2024-08-13 14:05:50|40696.4|40676.4|40697.5|40677.5|40697.5|40677.5|40694.4|40674.4|5
1723557960000|2024-08-13 14:06:00|40698.1|40678.1|40684.4|40664.4|40702.5|40682.5|40684.4|40664.4|75
1723557970000|2024-08-13 14:06:10|40682.5|40662.5|40671.9|40651.9|40682.5|40662.5|40670|40650|20
1723557980000|2024-08-13 14:06:20|40671.4|40651.4|40657.7|40637.7|40671.4|40651.4|40655.8|40635.8|82
1723557990000|2024-08-13 14:06:30|40655.8|40635.8|40663.9|40643.9|40663.9|40643.9|40655.8|40635.8|19
1723558000000|2024-08-13 14:06:40|40665.8|40645.8|40681.6|40661.6|40681.6|40661.6|40665.8|40645.8|34
1723558010000|2024-08-13 14:06:50|40679.1|40659.1|40682.2|40662.2|40684.1|40664.1|40674.7|40654.7|25
1723558020000|2024-08-13 14:07:00|40684.1|40664.1|40689.7|40669.7|40689.7|40669.7|40682.2|40662.2|21
1723558030000|2024-08-13 14:07:10|40691.6|40671.6|40707.7|40687.7|40707.7|40687.7|40691.6|40671.6|28
1723558040000|2024-08-13 14:07:20|40709.7|40689.7|40703.3|40683.3|40709.7|40689.7|40703.3|40683.3|13
1723558050000|2024-08-13 14:07:30|40705.8|40685.8|40715.2|40695.2|40715.2|40695.2|40705.8|40685.8|8
1723558060000|2024-08-13 14:07:40|40713.3|40693.3|40706.4|40686.4|40713.3|40693.3|40706.4|40686.4|11
1723558070000|2024-08-13 14:07:50|40703.9|40683.9|40703.9|40683.9|40706.4|40686.4|40703.9|40683.9|6
1723558080000|2024-08-13 14:08:00|40702.7|40682.7|40701.4|40681.4|40708.9|40688.9|40693.9|40673.9|55
1723558090000|2024-08-13 14:08:10|40700.8|40680.8|40705.8|40685.8|40705.8|40685.8|40700.8|40680.8|30
1723558100000|2024-08-13 14:08:20|40710.2|40690.2|40720.2|40700.2|40720.2|40700.2|40710.2|40690.2|10
1723558110000|2024-08-13 14:08:30|40719.7|40699.7|40721.4|40701.4|40721.4|40701.4|40715.8|40695.8|8
1723558120000|2024-08-13 14:08:40|40725.8|40705.8|40725.2|40705.2|40725.8|40705.8|40725.2|40705.2|17
1723558130000|2024-08-13 14:08:50|40721.4|40701.4|40735|40715|40735|40715|40721.4|40701.4|11
1723558140000|2024-08-13 14:09:00|40736.9|40716.9|40742.7|40722.7|40745.2|40725.2|40736.9|40716.9|27
1723558150000|2024-08-13 14:09:10|40740.8|40720.8|40755.2|40735.2|40755.2|40735.2|40740.2|40720.2|28
1723558160000|2024-08-13 14:09:20|40757.2|40737.2|40755.2|40735.2|40761.4|40741.4|40752.7|40732.7|39
1723558170000|2024-08-13 14:09:30|40755.8|40735.8|40765.8|40745.8|40767.7|40747.7|40755.8|40735.8|17
1723558180000|2024-08-13 14:09:40|40761.4|40741.4|40748.3|40728.3|40765.8|40745.8|40748.3|40728.3|24
1723558190000|2024-08-13 14:09:50|40750.2|40730.2|40752.7|40732.7|40752.7|40732.7|40747.7|40727.7|5
1723558200000|2024-08-13 14:10:00|40750.8|40730.8|40745.2|40725.2|40752.2|40732.2|40745.2|40725.2|22
1723558210000|2024-08-13 14:10:10|40747.7|40727.7|40750.2|40730.2|40752.7|40732.7|40747.7|40727.7|3
1723558220000|2024-08-13 14:10:20|40752.7|40732.7|40757.7|40737.7|40760.2|40740.2|40750.2|40730.2|10
1723558230000|2024-08-13 14:10:30|40758.3|40738.3|40765.2|40745.2|40765.2|40745.2|40758.3|40738.3|10
1723558240000|2024-08-13 14:10:40|40764.7|40744.7|40760.8|40740.8|40772.7|40752.7|40760.8|40740.8|23
1723558250000|2024-08-13 14:10:50|40758.9|40738.9|40755.2|40735.2|40760.2|40740.2|40755.2|40735.2|8
1723558260000|2024-08-13 14:11:00|40752.7|40732.7|40755.8|40735.8|40755.8|40735.8|40752.7|40732.7|5
1723558270000|2024-08-13 14:11:10|40755.2|40735.2|40747.2|40727.2|40755.2|40735.2|40747.2|40727.2|9
1723558280000|2024-08-13 14:11:20|40745.2|40725.2|40730.2|40710.2|40745.2|40725.2|40730.2|40710.2|5
1723558290000|2024-08-13 14:11:30|40729.7|40709.7|40711.4|40691.4|40729.7|40709.7|40711.4|40691.4|4
1723558300000|2024-08-13 14:11:40|40715.8|40695.8|40720.8|40700.8|40720.8|40700.8|40715.8|40695.8|9
1723558310000|2024-08-13 14:11:50|40722.7|40702.7|40710.2|40690.2|40722.7|40702.7|40710.2|40690.2|9
1723558320000|2024-08-13 14:12:00|40712.2|40692.2|40706.4|40686.4|40712.7|40692.7|40704.4|40684.4|5
1723558330000|2024-08-13 14:12:10|40708.9|40688.9|40732.2|40712.2|40732.2|40712.2|40708.3|40688.3|61
1723558340000|2024-08-13 14:12:20|40730.2|40710.2|40735.2|40715.2|40735.2|40715.2|40728.3|40708.3|6
1723558350000|2024-08-13 14:12:30|40733.3|40713.3|40740.2|40720.2|40740.2|40720.2|40733.3|40713.3|8
1723558360000|2024-08-13 14:12:40|40740.8|40720.8|40748.3|40728.3|40748.3|40728.3|40740.2|40720.2|6
1723558370000|2024-08-13 14:12:50|40748.9|40728.9|40753.3|40733.3|40753.9|40733.9|40748.9|40728.9|9
1723558380000|2024-08-13 14:13:00|40755.8|40735.8|40750.8|40730.8|40755.8|40735.8|40750.8|40730.8|8
1723558390000|2024-08-13 14:13:10|40746.4|40726.4|40745.8|40725.8|40750.8|40730.8|40741.9|40721.9|17
1723558400000|2024-08-13 14:13:20|40745.2|40725.2|40741.4|40721.4|40745.2|40725.2|40740.8|40720.8|4
1723558410000|2024-08-13 14:13:30|40745.2|40725.2|40740.8|40720.8|40745.2|40725.2|40740.8|40720.8|2
1723558420000|2024-08-13 14:13:40|40738.3|40718.3|40728.9|40708.9|40738.3|40718.3|40725.2|40705.2|11
1723558430000|2024-08-13 14:13:50|40728.3|40708.3|40730.8|40710.8|40730.8|40710.8|40728.3|40708.3|3
1723558440000|2024-08-13 14:14:00|40732.7|40712.7|40745.8|40725.8|40747.8|40727.8|40732.7|40712.7|11
1723558450000|2024-08-13 14:14:10|40747.8|40727.8|40750.3|40730.3|40750.3|40730.3|40742.8|40722.8|10
1723558460000|2024-08-13 14:14:20|40750.8|40730.8|40765.3|40745.3|40765.3|40745.3|40750.8|40730.8|7
1723558470000|2024-08-13 14:14:30|40763.3|40743.3|40770.3|40750.3|40775.3|40755.3|40763.3|40743.3|14
1723558480000|2024-08-13 14:14:40|40767.2|40747.2|40763.3|40743.3|40769.7|40749.7|40763.3|40743.3|3
1723558490000|2024-08-13 14:14:50|40765.3|40745.3|40760.8|40740.8|40765.3|40745.3|40760.8|40740.8|11
1723558500000|2024-08-13 14:15:00|40762.8|40742.8|40770.3|40750.3|40770.3|40750.3|40762.8|40742.8|19
1723558510000|2024-08-13 14:15:10|40770.8|40750.8|40765.3|40745.3|40770.8|40750.8|40765.3|40745.3|7
1723558520000|2024-08-13 14:15:20|40762.8|40742.8|40750.8|40730.8|40762.8|40742.8|40750.8|40730.8|21
1723558530000|2024-08-13 14:15:30|40752.8|40732.8|40755.3|40735.3|40755.3|40735.3|40747.8|40727.8|18
1723558540000|2024-08-13 14:15:40|40755.8|40735.8|40760.8|40740.8|40763.3|40743.3|40755.8|40735.8|10
1723558550000|2024-08-13 14:15:50|40758.3|40738.3|40758.3|40738.3|40760.8|40740.8|40757.8|40737.8|17
1723558560000|2024-08-13 14:16:00|40760.3|40740.3|40751.4|40731.4|40760.8|40740.8|40751.4|40731.4|12
1723558570000|2024-08-13 14:16:10|40753.3|40733.3|40750.3|40730.3|40755.8|40735.8|40748.3|40728.3|16
1723558580000|2024-08-13 14:16:20|40753.3|40733.3|40757.8|40737.8|40760.3|40740.3|40753.3|40733.3|12
1723558590000|2024-08-13 14:16:30|40758.9|40738.9|40750.3|40730.3|40760.8|40740.8|40750.3|40730.3|15
1723558600000|2024-08-13 14:16:40|40748.3|40728.3|40747.8|40727.8|40748.3|40728.3|40738.3|40718.3|20
1723558610000|2024-08-13 14:16:50|40745.3|40725.3|40732.8|40712.8|40745.3|40725.3|40732.8|40712.8|10
1723558620000|2024-08-13 14:17:00|40733.3|40713.3|40727.2|40707.2|40733.3|40713.3|40726.6|40706.6|46
1723558630000|2024-08-13 14:17:10|40726.6|40706.6|40716.6|40696.6|40726.6|40706.6|40714.7|40694.7|2
1723558640000|2024-08-13 14:17:20|40716.1|40696.1|40714.1|40694.1|40716.6|40696.6|40714.1|40694.1|10
1723558650000|2024-08-13 14:17:30|40716.6|40696.6|40726.6|40706.6|40726.6|40706.6|40711.6|40691.6|17
1723558660000|2024-08-13 14:17:40|40727.2|40707.2|40726.6|40706.6|40729.1|40709.1|40724.7|40704.7|3
1723558670000|2024-08-13 14:17:50|40724.7|40704.7|40726.6|40706.6|40726.6|40706.6|40721.6|40701.6|15
1723558680000|2024-08-13 14:18:00|40728.6|40708.6|40729.7|40709.7|40743.6|40723.6|40728.6|40708.6|34
1723558690000|2024-08-13 14:18:10|40727.8|40707.8|40726.6|40706.6|40729.7|40709.7|40724.7|40704.7|12
1723558700000|2024-08-13 14:18:20|40724.7|40704.7|40734.1|40714.1|40734.1|40714.1|40724.1|40704.1|15
1723558710000|2024-08-13 14:18:30|40732.2|40712.2|40731.6|40711.6|40734.1|40714.1|40731.6|40711.6|1
1723558720000|2024-08-13 14:18:40|40732.2|40712.2|40731.6|40711.6|40736.6|40716.6|40731.6|40711.6|12
1723558730000|2024-08-13 14:18:50|40732.2|40712.2|40741.6|40721.6|40744.1|40724.1|40731.6|40711.6|14
1723558740000|2024-08-13 14:19:00|40739.1|40719.1|40734.7|40714.7|40741.6|40721.6|40734.7|40714.7|10
1723558750000|2024-08-13 14:19:10|40736.6|40716.6|40747.2|40727.2|40747.2|40727.2|40734.7|40714.7|25
1723558760000|2024-08-13 14:19:20|40749.7|40729.7|40749.1|40729.1|40754.1|40734.1|40747.2|40727.2|15
1723558770000|2024-08-13 14:19:30|40747.2|40727.2|40746.6|40726.6|40751.6|40731.6|40746.6|40726.6|12
1723558780000|2024-08-13 14:19:40|40744.7|40724.7|40734.7|40714.7|40744.7|40724.7|40734.7|40714.7|4
1723558790000|2024-08-13 14:19:50|40731.6|40711.6|40729.7|40709.7|40731.6|40711.6|40724.7|40704.7|13
1723558800000|2024-08-13 14:20:00|40731.6|40711.6|40736.6|40716.6|40736.6|40716.6|40731.6|40711.6|8
1723558810000|2024-08-13 14:20:10|40734.7|40714.7|40729.7|40709.7|40734.7|40714.7|40729.7|40709.7|6
1723558820000|2024-08-13 14:20:20|40726.6|40706.6|40724.7|40704.7|40729.1|40709.1|40724.7|40704.7|5
1723558830000|2024-08-13 14:20:30|40726.6|40706.6|40736.6|40716.6|40736.6|40716.6|40724.7|40704.7|3
1723558840000|2024-08-13 14:20:40|40738.6|40718.6|40743.6|40723.6|40743.6|40723.6|40738.6|40718.6|2
1723558850000|2024-08-13 14:20:50|40741.6|40721.6|40744.1|40724.1|40746.6|40726.6|40739.1|40719.1|6
1723558860000|2024-08-13 14:21:00|40746.6|40726.6|40754.1|40734.1|40756.6|40736.6|40746.6|40726.6|12
1723558870000|2024-08-13 14:21:10|40754.7|40734.7|40757.2|40737.2|40759.7|40739.7|40754.7|40734.7|12
1723558880000|2024-08-13 14:21:20|40759.1|40739.1|40744.7|40724.7|40759.1|40739.1|40744.7|40724.7|11
1723558890000|2024-08-13 14:21:30|40742.8|40722.8|40739.1|40719.1|40744.1|40724.1|40739.1|40719.1|15
1723558900000|2024-08-13 14:21:40|40738.6|40718.6|40737.2|40717.2|40738.6|40718.6|40732.2|40712.2|6
1723558910000|2024-08-13 14:21:50|40737.8|40717.8|40746.6|40726.6|40746.6|40726.6|40737.8|40717.8|13
1723558920000|2024-08-13 14:22:00|40746.1|40726.1|40746.6|40726.6|40746.6|40726.6|40739.1|40719.1|11
1723558930000|2024-08-13 14:22:10|40746.1|40726.1|40734.7|40714.7|40746.1|40726.1|40734.2|40714.2|14
1723558940000|2024-08-13 14:22:20|40736.7|40716.7|40754.7|40734.7|40754.7|40734.7|40734.2|40714.2|18
1723558950000|2024-08-13 14:22:30|40757.2|40737.2|40771.7|40751.7|40771.7|40751.7|40756.7|40736.7|22
1723558960000|2024-08-13 14:22:40|40774.2|40754.2|40782.2|40762.2|40786.1|40766.1|40774.2|40754.2|17
1723558970000|2024-08-13 14:22:50|40781.7|40761.7|40789.2|40769.2|40789.2|40769.2|40781.7|40761.7|11
1723558980000|2024-08-13 14:23:00|40789.7|40769.7|40796.7|40776.7|40797.2|40777.2|40789.7|40769.7|23
1723558990000|2024-08-13 14:23:10|40797.2|40777.2|40789.2|40769.2|40799.2|40779.2|40786.7|40766.7|25
1723559000000|2024-08-13 14:23:20|40789.7|40769.7|40795.3|40775.3|40796.1|40776.1|40789.2|40769.2|11
1723559010000|2024-08-13 14:23:30|40797.2|40777.2|40799.2|40779.2|40808.6|40788.6|40797.2|40777.2|19
1723559020000|2024-08-13 14:23:40|40801.1|40781.1|40804.7|40784.7|40806.1|40786.1|40799.2|40779.2|7
1723559030000|2024-08-13 14:23:50|40806.7|40786.7|40809.2|40789.2|40811.1|40791.1|40805.3|40785.3|35
1723559040000|2024-08-13 14:24:00|40811.1|40791.1|40809.7|40789.7|40814.7|40794.7|40809.2|40789.2|27
1723559050000|2024-08-13 14:24:10|40811.7|40791.7|40814.2|40794.2|40814.7|40794.7|40806.7|40786.7|29
1723559060000|2024-08-13 14:24:20|40812.2|40792.2|40814.7|40794.7|40819.7|40799.7|40809.2|40789.2|16
1723559070000|2024-08-13 14:24:30|40815.3|40795.3|40800.9|40780.9|40815.3|40795.3|40799.7|40779.7|11
1723559080000|2024-08-13 14:24:40|40800.3|40780.3|40791.7|40771.7|40804.7|40784.7|40791.7|40771.7|6
1723559090000|2024-08-13 14:24:50|40789.7|40769.7|40784.2|40764.2|40789.7|40769.7|40779.7|40759.7|5
1723559100000|2024-08-13 14:25:00|40784.7|40764.7|40784.7|40764.7|40799.2|40779.2|40784.7|40764.7|12
1723559110000|2024-08-13 14:25:10|40784.2|40764.2|40771.7|40751.7|40784.2|40764.2|40771.7|40751.7|4
1723559120000|2024-08-13 14:25:20|40769.2|40749.2|40761.7|40741.7|40772.2|40752.2|40761.7|40741.7|14
1723559130000|2024-08-13 14:25:30|40759.7|40739.7|40754.7|40734.7|40761.7|40741.7|40754.7|40734.7|8
1723559140000|2024-08-13 14:25:40|40755.3|40735.3|40757.2|40737.2|40759.7|40739.7|40755.3|40735.3|5
1723559150000|2024-08-13 14:25:50|40759.2|40739.2|40756.7|40736.7|40761.7|40741.7|40754.7|40734.7|5
1723559160000|2024-08-13 14:26:00|40754.7|40734.7|40746.7|40726.7|40754.7|40734.7|40742.8|40722.8|20
1723559170000|2024-08-13 14:26:10|40744.7|40724.7|40749.7|40729.7|40749.7|40729.7|40744.7|40724.7|6
1723559180000|2024-08-13 14:26:20|40751.7|40731.7|40763.6|40743.6|40763.6|40743.6|40751.7|40731.7|11
1723559190000|2024-08-13 14:26:30|40761.7|40741.7|40774.2|40754.2|40774.2|40754.2|40761.7|40741.7|18
1723559200000|2024-08-13 14:26:40|40776.7|40756.7|40774.7|40754.7|40777.8|40757.8|40772.8|40752.8|10
1723559210000|2024-08-13 14:26:50|40776.7|40756.7|40770.3|40750.3|40776.7|40756.7|40770.3|40750.3|19
1723559220000|2024-08-13 14:27:00|40772.2|40752.2|40790.9|40770.9|40790.9|40770.9|40770.3|40750.3|13
1723559230000|2024-08-13 14:27:10|40792.8|40772.8|40800.3|40780.3|40800.3|40780.3|40792.8|40772.8|16
1723559240000|2024-08-13 14:27:20|40799.7|40779.7|40804.7|40784.7|40804.7|40784.7|40797.8|40777.8|16
1723559250000|2024-08-13 14:27:30|40800.9|40780.9|40807.8|40787.8|40807.8|40787.8|40800.3|40780.3|14
1723559260000|2024-08-13 14:27:40|40809.7|40789.7|40805.3|40785.3|40815.3|40795.3|40805.3|40785.3|72
1723559270000|2024-08-13 14:27:50|40804.7|40784.7|40802.8|40782.8|40804.7|40784.7|40800.3|40780.3|3
1723559280000|2024-08-13 14:28:00|40802.2|40782.2|40792.2|40772.2|40802.2|40782.2|40790.3|40770.3|14
1723559290000|2024-08-13 14:28:10|40790.3|40770.3|40789.7|40769.7|40794.7|40774.7|40789.7|40769.7|5
1723559300000|2024-08-13 14:28:20|40789.2|40769.2|40789.7|40769.7|40789.7|40769.7|40785.9|40765.9|2
1723559310000|2024-08-13 14:28:30|40790.3|40770.3|40790.3|40770.3|40790.3|40770.3|40787.8|40767.8|2
1723559320000|2024-08-13 14:28:40|40789.7|40769.7|40785.3|40765.3|40792.8|40772.8|40785.3|40765.3|8
1723559330000|2024-08-13 14:28:50|40784.7|40764.7|40794.7|40774.7|40797.2|40777.2|40782.8|40762.8|19
1723559340000|2024-08-13 14:29:00|40792.8|40772.8|40766.7|40746.7|40792.8|40772.8|40766.7|40746.7|22
1723559350000|2024-08-13 14:29:10|40764.2|40744.2|40749.7|40729.7|40766.1|40746.1|40749.7|40729.7|6
1723559360000|2024-08-13 14:29:20|40747.2|40727.2|40745.3|40725.3|40749.7|40729.7|40744.7|40724.7|18
1723559370000|2024-08-13 14:29:30|40744.7|40724.7|40739.7|40719.7|40747.2|40727.2|40739.7|40719.7|6
1723559380000|2024-08-13 14:29:40|40737.2|40717.2|40735.3|40715.3|40742.2|40722.2|40735.3|40715.3|15
1723559390000|2024-08-13 14:29:50|40739.7|40719.7|40736.7|40716.7|40739.7|40719.7|40734.7|40714.7|7
1723559400000|2024-08-13 14:30:00|40737.2|40717.2|40708.6|40688.6|40737.2|40717.2|40708.6|40688.6|30
1723559410000|2024-08-13 14:30:10|40706.7|40686.7|40701.1|40681.1|40706.7|40686.7|40698.6|40678.6|82
1723559420000|2024-08-13 14:30:20|40701.7|40681.7|40713.1|40693.1|40713.6|40693.6|40701.7|40681.7|12
1723559430000|2024-08-13 14:30:30|40711.1|40691.1|40713.6|40693.6|40716.7|40696.7|40710|40690|17
1723559440000|2024-08-13 14:30:40|40714.2|40694.2|40708.6|40688.6|40716.1|40696.1|40708.6|40688.6|15
1723559450000|2024-08-13 14:30:50|40706.7|40686.7|40710.6|40690.6|40710.6|40690.6|40705.6|40685.6|22
1723559460000|2024-08-13 14:31:00|40708.6|40688.6|40700.6|40680.6|40708.6|40688.6|40698.1|40678.1|17
1723559470000|2024-08-13 14:31:10|40698.1|40678.1|40690|40670|40698.1|40678.1|40687.5|40667.5|59
1723559480000|2024-08-13 14:31:20|40689.4|40669.4|40687.5|40667.5|40690|40670|40685|40665|26
1723559490000|2024-08-13 14:31:30|40686.9|40666.9|40686.4|40666.4|40688.3|40668.3|40679.4|40659.4|36
1723559500000|2024-08-13 14:31:40|40684.4|40664.4|40681.9|40661.9|40687.5|40667.5|40678.9|40658.9|33
1723559510000|2024-08-13 14:31:50|40682.5|40662.5|40689.4|40669.4|40689.4|40669.4|40682.5|40662.5|16
1723559520000|2024-08-13 14:32:00|40686.9|40666.9|40690|40670|40692.5|40672.5|40686.9|40666.9|23
1723559530000|2024-08-13 14:32:10|40691.9|40671.9|40680|40660|40692.5|40672.5|40676.9|40656.9|37
1723559540000|2024-08-13 14:32:20|40680.6|40660.6|40694.4|40674.4|40695|40675|40680.6|40660.6|6
1723559550000|2024-08-13 14:32:30|40692.5|40672.5|40706.1|40686.1|40706.1|40686.1|40692.5|40672.5|21
1723559560000|2024-08-13 14:32:40|40704.2|40684.2|40703.1|40683.1|40708.1|40688.1|40701.1|40681.1|1
1723559570000|2024-08-13 14:32:50|40702.5|40682.5|40691.1|40671.1|40703.1|40683.1|40690.6|40670.6|7
1723559580000|2024-08-13 14:33:00|40693.1|40673.1|40698.1|40678.1|40698.6|40678.6|40690.6|40670.6|7
1723559590000|2024-08-13 14:33:10|40695.6|40675.6|40693.6|40673.6|40697.5|40677.5|40690.6|40670.6|11
1723559600000|2024-08-13 14:33:20|40693.1|40673.1|40688.1|40668.1|40693.6|40673.6|40686.1|40666.1|0
1723559610000|2024-08-13 14:33:30|40686.1|40666.1|40683.1|40663.1|40690|40670|40680.6|40660.6|3
1723559620000|2024-08-13 14:33:40|40680.6|40660.6|40683.1|40663.1|40685.6|40665.6|40678.1|40658.1|6
1723559630000|2024-08-13 14:33:50|40683.6|40663.6|40688.1|40668.1|40690.6|40670.6|40683.6|40663.6|8
1723559640000|2024-08-13 14:34:00|40685.6|40665.6|40688.1|40668.1|40690.6|40670.6|40683.6|40663.6|19
1723559650000|2024-08-13 14:34:10|40690|40670|40688.1|40668.1|40690.6|40670.6|40688.1|40668.1|5
1723559660000|2024-08-13 14:34:20|40690.6|40670.6|40688.1|40668.1|40690.6|40670.6|40685.6|40665.6|6
1723559670000|2024-08-13 14:34:30|40690.6|40670.6|40676.7|40656.7|40690.6|40670.6|40676.7|40656.7|8
1723559680000|2024-08-13 14:34:40|40676.1|40656.1|40677.5|40657.5|40677.5|40657.5|40673.1|40653.1|8
1723559690000|2024-08-13 14:34:50|40675.6|40655.6|40672.5|40652.5|40677.5|40657.5|40672.5|40652.5|3
1723559700000|2024-08-13 14:35:00|40670.6|40650.6|40675.6|40655.6|40675.6|40655.6|40668.6|40648.6|16
1723559710000|2024-08-13 14:35:10|40678.1|40658.1|40670.6|40650.6|40678.1|40658.1|40670.6|40650.6|6
1723559720000|2024-08-13 14:35:20|40668.1|40648.1|40657.5|40637.5|40668.1|40648.1|40655.6|40635.6|156
1723559730000|2024-08-13 14:35:30|40660|40640|40654.4|40634.4|40660|40640|40651.9|40631.9|18
1723559740000|2024-08-13 14:35:40|40655|40635|40649.4|40629.4|40655|40635|40649.4|40629.4|10
1723559750000|2024-08-13 14:35:50|40647.5|40627.5|40649.4|40629.4|40649.4|40629.4|40646.9|40626.9|8
1723559760000|2024-08-13 14:36:00|40651.9|40631.9|40669.4|40649.4|40671.9|40651.9|40651.9|40631.9|9
1723559770000|2024-08-13 14:36:10|40671.9|40651.9|40675|40655|40675|40655|40671.9|40651.9|6
1723559780000|2024-08-13 14:36:20|40676.9|40656.9|40679.4|40659.4|40684.4|40664.4|40676.9|40656.9|5
1723559790000|2024-08-13 14:36:30|40676.4|40656.4|40671.9|40651.9|40676.4|40656.4|40669.4|40649.4|8
1723559800000|2024-08-13 14:36:40|40670|40650|40687.5|40667.5|40687.5|40667.5|40670|40650|6
1723559810000|2024-08-13 14:36:50|40689.4|40669.4|40679.4|40659.4|40691.9|40671.9|40679.4|40659.4|15
1723559820000|2024-08-13 14:37:00|40677.5|40657.5|40686.9|40666.9|40689.4|40669.4|40677.5|40657.5|10
1723559830000|2024-08-13 14:37:10|40685|40665|40689.4|40669.4|40689.4|40669.4|40682.5|40662.5|6
1723559840000|2024-08-13 14:37:20|40691.4|40671.4|40691.9|40671.9|40691.9|40671.9|40689.4|40669.4|3
1723559850000|2024-08-13 14:37:30|40692.5|40672.5|40695|40675|40699.4|40679.4|40692.5|40672.5|6
1723559860000|2024-08-13 14:37:40|40696.9|40676.9|40691.9|40671.9|40699.4|40679.4|40691.9|40671.9|8
1723559870000|2024-08-13 14:37:50|40689.4|40669.4|40687.5|40667.5|40691.9|40671.9|40687.5|40667.5|1
1723559880000|2024-08-13 14:38:00|40689.4|40669.4|40692.5|40672.5|40692.5|40672.5|40687.5|40667.5|27
1723559890000|2024-08-13 14:38:10|40692|40672|40697|40677|40697|40677|40692|40672|6
1723559900000|2024-08-13 14:38:20|40699.5|40679.5|40694.5|40674.5|40702|40682|40694.5|40674.5|12
1723559910000|2024-08-13 14:38:30|40692|40672|40689.5|40669.5|40692.5|40672.5|40689.5|40669.5|7
1723559920000|2024-08-13 14:38:40|40688.9|40668.9|40679.5|40659.5|40688.9|40668.9|40679.5|40659.5|12
1723559930000|2024-08-13 14:38:50|40682|40662|40679.5|40659.5|40685|40665|40679.5|40659.5|5
1723559940000|2024-08-13 14:39:00|40680|40660|40679.5|40659.5|40682|40662|40677|40657|7
1723559950000|2024-08-13 14:39:10|40681.4|40661.4|40687|40667|40689.5|40669.5|40681.4|40661.4|10
1723559960000|2024-08-13 14:39:20|40686.4|40666.4|40682|40662|40686.4|40666.4|40682|40662|7
1723559970000|2024-08-13 14:39:30|40682.5|40662.5|40689.5|40669.5|40689.5|40669.5|40682.5|40662.5|4
1723559980000|2024-08-13 14:39:40|40690|40670|40689.5|40669.5|40692|40672|40689.5|40669.5|4
1723559990000|2024-08-13 14:39:50|40692|40672|40692|40672|40694.5|40674.5|40692|40672|6
1723560000000|2024-08-13 14:40:00|40694.5|40674.5|40710.6|40690.6|40710.6|40690.6|40694.5|40674.5|47
1723560010000|2024-08-13 14:40:10|40711.2|40691.2|40723.1|40703.1|40723.1|40703.1|40711.2|40691.2|12
1723560020000|2024-08-13 14:40:20|40720.6|40700.6|40708.1|40688.1|40720.6|40700.6|40703.7|40683.7|10
1723560030000|2024-08-13 14:40:30|40708.7|40688.7|40708.1|40688.1|40713.1|40693.1|40705.6|40685.6|10
1723560040000|2024-08-13 14:40:40|40708.7|40688.7|40707.5|40687.5|40713.1|40693.1|40707.5|40687.5|2
1723560050000|2024-08-13 14:40:50|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|40703.1|40683.1|1
1723560060000|2024-08-13 14:41:00|40703.7|40683.7|40705.6|40685.6|40708.1|40688.1|40703.1|40683.1|2
1723560070000|2024-08-13 14:41:10|40708.1|40688.1|40708.1|40688.1|40710|40690|40705.6|40685.6|9
1723560080000|2024-08-13 14:41:20|40708.7|40688.7|40710.6|40690.6|40710.6|40690.6|40705.6|40685.6|4
1723560090000|2024-08-13 14:41:30|40708.7|40688.7|40711.2|40691.2|40715|40695|40708.1|40688.1|1
1723560100000|2024-08-13 14:41:40|40711.7|40691.7|40721.2|40701.2|40721.2|40701.2|40711.2|40691.2|4
1723560110000|2024-08-13 14:41:50|40723.1|40703.1|40740.6|40720.6|40740.6|40720.6|40723.1|40703.1|16
1723560120000|2024-08-13 14:42:00|40738.7|40718.7|40743.1|40723.1|40746.2|40726.2|40738.7|40718.7|1
1723560130000|2024-08-13 14:42:10|40745.6|40725.6|40755.6|40735.6|40755.6|40735.6|40743.7|40723.7|21
1723560140000|2024-08-13 14:42:20|40753.7|40733.7|40746.2|40726.2|40755.6|40735.6|40746.2|40726.2|19
1723560150000|2024-08-13 14:42:30|40748.1|40728.1|40744.2|40724.2|40748.7|40728.7|40744.2|40724.2|2
1723560160000|2024-08-13 14:42:40|40746.2|40726.2|40744.2|40724.2|40748.7|40728.7|40743.7|40723.7|23
1723560170000|2024-08-13 14:42:50|40748.1|40728.1|40751.7|40731.7|40751.7|40731.7|40743.7|40723.7|7
1723560180000|2024-08-13 14:43:00|40750.6|40730.6|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|13
1723560190000|2024-08-13 14:43:10|40751.7|40731.7|40756.2|40736.2|40756.2|40736.2|40751.7|40731.7|1
1723560200000|2024-08-13 14:43:20|40755.6|40735.6|40751.2|40731.2|40755.6|40735.6|40751.2|40731.2|6
1723560210000|2024-08-13 14:43:30|40753.1|40733.1|40733.7|40713.7|40753.1|40733.1|40733.7|40713.7|39
1723560220000|2024-08-13 14:43:40|40733.1|40713.1|40737.5|40717.5|40737.5|40717.5|40730.6|40710.6|24
1723560230000|2024-08-13 14:43:50|40739.5|40719.5|40734.5|40714.5|40739.5|40719.5|40734.5|40714.5|34
1723560240000|2024-08-13 14:44:00|40732.5|40712.5|40740|40720|40742.5|40722.5|40730|40710|18
1723560250000|2024-08-13 14:44:10|40742|40722|40739.5|40719.5|40742.5|40722.5|40739.5|40719.5|5
1723560260000|2024-08-13 14:44:20|40737.5|40717.5|40733.9|40713.9|40737.5|40717.5|40733.9|40713.9|8
1723560270000|2024-08-13 14:44:30|40732|40712|40734.5|40714.5|40734.5|40714.5|40731.4|40711.4|2
1723560280000|2024-08-13 14:44:40|40737|40717|40739.5|40719.5|40739.5|40719.5|40737|40717|4
1723560290000|2024-08-13 14:44:50|40741.4|40721.4|40742|40722|40742|40722|40739.5|40719.5|2
1723560300000|2024-08-13 14:45:00|40743.9|40723.9|40745|40725|40745|40725|40742|40722|5
1723560310000|2024-08-13 14:45:10|40744.5|40724.5|40744.5|40724.5|40747|40727|40737|40717|14
1723560320000|2024-08-13 14:45:20|40742.5|40722.5|40743.1|40723.1|40747|40727|40742.5|40722.5|6
1723560330000|2024-08-13 14:45:30|40745|40725|40740|40720|40745|40725|40740|40720|4
1723560340000|2024-08-13 14:45:40|40739.5|40719.5|40730.6|40710.6|40739.5|40719.5|40730.6|40710.6|11
1723560350000|2024-08-13 14:45:50|40728.7|40708.7|40725|40705|40728.7|40708.7|40722.5|40702.5|6
1723560360000|2024-08-13 14:46:00|40725.6|40705.6|40732.5|40712.5|40735|40715|40725.6|40705.6|11
1723560370000|2024-08-13 14:46:10|40737|40717|40733.1|40713.1|40737|40717|40730|40710|6
1723560380000|2024-08-13 14:46:20|40733.7|40713.7|40740.6|40720.6|40741.2|40721.2|40733.7|40713.7|5
1723560390000|2024-08-13 14:46:30|40740|40720|40737.5|40717.5|40740|40720|40737.5|40717.5|3
1723560400000|2024-08-13 14:46:40|40737.6|40717.6|40734.5|40714.5|40737.6|40717.6|40734.5|40714.5|3
1723560410000|2024-08-13 14:46:50|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|2
1723560420000|2024-08-13 14:47:00|40734.5|40714.5|40734.5|40714.5|40735.1|40715.1|40734.5|40714.5|3
1723560430000|2024-08-13 14:47:10|40732.6|40712.6|40727.6|40707.6|40732.6|40712.6|40718.1|40698.1|27
1723560440000|2024-08-13 14:47:20|40729.5|40709.5|40727.6|40707.6|40729.5|40709.5|40725.6|40705.6|1
1723560450000|2024-08-13 14:47:30|40725.6|40705.6|40728.1|40708.1|40728.1|40708.1|40723.7|40703.7|15
1723560460000|2024-08-13 14:47:40|40727.6|40707.6|40725.1|40705.1|40727.6|40707.6|40723.1|40703.1|3
1723560470000|2024-08-13 14:47:50|40723.1|40703.1|40712.6|40692.6|40723.1|40703.1|40712.6|40692.6|7
1723560480000|2024-08-13 14:48:00|40712|40692|40720.6|40700.6|40720.6|40700.6|40710.1|40690.1|23
1723560490000|2024-08-13 14:48:10|40722.6|40702.6|40722.6|40702.6|40725.1|40705.1|40722.6|40702.6|5
1723560500000|2024-08-13 14:48:20|40724.5|40704.5|40735.1|40715.1|40735.1|40715.1|40724.5|40704.5|12
1723560510000|2024-08-13 14:48:30|40735.6|40715.6|40732.6|40712.6|40735.6|40715.6|40730.6|40710.6|4
1723560520000|2024-08-13 14:48:40|40730.6|40710.6|40725.1|40705.1|40730.6|40710.6|40725.1|40705.1|3
1723560530000|2024-08-13 14:48:50|40725.6|40705.6|40729.5|40709.5|40729.5|40709.5|40725.6|40705.6|6
1723560540000|2024-08-13 14:49:00|40727.6|40707.6|40723.1|40703.1|40729.5|40709.5|40723.1|40703.1|2
1723560550000|2024-08-13 14:49:10|40725.1|40705.1|40738.1|40718.1|40743.1|40723.1|40725.1|40705.1|47
1723560560000|2024-08-13 14:49:20|40735.6|40715.6|40733.1|40713.1|40735.6|40715.6|40731.2|40711.2|2
1723560570000|2024-08-13 14:49:30|40732.6|40712.6|40730.6|40710.6|40733.7|40713.7|40730.6|40710.6|13
1723560580000|2024-08-13 14:49:40|40728.7|40708.7|40728.7|40708.7|40730.6|40710.6|40728.1|40708.1|6
1723560590000|2024-08-13 14:49:50|40730.6|40710.6|40733.1|40713.1|40733.1|40713.1|40730.6|40710.6|8
1723560600000|2024-08-13 14:50:00|40730.6|40710.6|40723.1|40703.1|40730.6|40710.6|40723.1|40703.1|8
1723560610000|2024-08-13 14:50:10|40722.6|40702.6|40710.6|40690.6|40722.6|40702.6|40710.6|40690.6|7
1723560620000|2024-08-13 14:50:20|40708.1|40688.1|40706.2|40686.2|40708.1|40688.1|40706.2|40686.2|2
1723560630000|2024-08-13 14:50:30|40705.6|40685.6|40689.5|40669.5|40705.6|40685.6|40689.5|40669.5|34
1723560640000|2024-08-13 14:50:40|40690.1|40670.1|40687|40667|40692|40672|40687|40667|7
1723560650000|2024-08-13 14:50:50|40684.5|40664.5|40682.6|40662.6|40684.5|40664.5|40680.6|40660.6|10
1723560660000|2024-08-13 14:51:00|40680.6|40660.6|40689.5|40669.5|40689.5|40669.5|40680.1|40660.1|13
1723560670000|2024-08-13 14:51:10|||||||||2
1723560680000|2024-08-13 14:51:20|40687|40667|40679.5|40659.5|40689.5|40669.5|40679.5|40659.5|7
1723560690000|2024-08-13 14:51:30|40677|40657|40672|40652|40677|40657|40669.5|40649.5|4
1723560700000|2024-08-13 14:51:40|40674.5|40654.5|40674.5|40654.5|40675.1|40655.1|40674.5|40654.5|5
1723560710000|2024-08-13 14:51:50|40677|40657|40679.5|40659.5|40679.5|40659.5|40677|40657|1
1723560720000|2024-08-13 14:52:00|40677|40657|40682|40662|40682|40662|40677|40657|7
1723560730000|2024-08-13 14:52:10|40683.9|40663.9|40679.5|40659.5|40683.9|40663.9|40677|40657|1
1723560740000|2024-08-13 14:52:20|40680.1|40660.1|40679.5|40659.5|40687|40667|40679.5|40659.5|12
1723560750000|2024-08-13 14:52:30|40681.4|40661.4|40679.5|40659.5|40681.4|40661.4|40679.5|40659.5|11
1723560760000|2024-08-13 14:52:40|40682.6|40662.6|40685.6|40665.6|40685.6|40665.6|40682|40662|22
1723560770000|2024-08-13 14:52:50|40688.7|40668.7|40698.1|40678.1|40698.1|40678.1|40688.7|40668.7|39
1723560780000|2024-08-13 14:53:00|40693.7|40673.7|40706.2|40686.2|40706.8|40686.8|40693.7|40673.7|22
1723560790000|2024-08-13 14:53:10|40706.8|40686.8|40708.7|40688.7|40708.7|40688.7|40706.8|40686.8|3
1723560800000|2024-08-13 14:53:20|40710.6|40690.6|40715.6|40695.6|40715.6|40695.6|40710.6|40690.6|10
1723560810000|2024-08-13 14:53:30|40713.1|40693.1|40713.7|40693.7|40713.7|40693.7|40713.1|40693.1|2
1723560820000|2024-08-13 14:53:40|40713.1|40693.1|40705.6|40685.6|40713.1|40693.1|40705.6|40685.6|4
1723560830000|2024-08-13 14:53:50|40708.1|40688.1|40708.1|40688.1|40710.6|40690.6|40708.1|40688.1|5
1723560840000|2024-08-13 14:54:00|40708.7|40688.7|40710.6|40690.6|40710.6|40690.6|40708.1|40688.1|1
1723560850000|2024-08-13 14:54:10|40708.7|40688.7|40703.1|40683.1|40708.7|40688.7|40701.2|40681.2|8
1723560860000|2024-08-13 14:54:20|40700.6|40680.6|40705.6|40685.6|40705.6|40685.6|40695.6|40675.6|7
1723560870000|2024-08-13 14:54:30|40708.1|40688.1|40710.6|40690.6|40710.6|40690.6|40708.1|40688.1|6
1723560880000|2024-08-13 14:54:40|40712.6|40692.6|40713.7|40693.7|40715.6|40695.6|40712.6|40692.6|2
1723560890000|2024-08-13 14:54:50|40708.1|40688.1|40705.6|40685.6|40708.1|40688.1|40703.1|40683.1|18
1723560900000|2024-08-13 14:55:00|40703.7|40683.7|40695.6|40675.6|40703.7|40683.7|40691.8|40671.8|6
1723560910000|2024-08-13 14:55:10|40693.7|40673.7|40693.7|40673.7|40698.1|40678.1|40693.1|40673.1|7
1723560920000|2024-08-13 14:55:20|40695.7|40675.7|40698.2|40678.2|40698.7|40678.7|40695.7|40675.7|4
1723560930000|2024-08-13 14:55:30|40700.1|40680.1|40698.2|40678.2|40705.7|40685.7|40698.2|40678.2|3
1723560940000|2024-08-13 14:55:40|40695.7|40675.7|40695.7|40675.7|40698.2|40678.2|40693.7|40673.7|3
1723560950000|2024-08-13 14:55:50|40693.7|40673.7|40693.7|40673.7|40693.7|40673.7|40693.7|40673.7|1
1723560960000|2024-08-13 14:56:00|40695.7|40675.7|40695.7|40675.7|40698.2|40678.2|40695.7|40675.7|8
1723560970000|2024-08-13 14:56:10|40693.7|40673.7|40695.7|40675.7|40695.7|40675.7|40693.7|40673.7|9
1723560990000|2024-08-13 14:56:30|40693.2|40673.2|40683.2|40663.2|40693.2|40673.2|40683.2|40663.2|14
1723561000000|2024-08-13 14:56:40|40682.6|40662.6|40673.2|40653.2|40682.6|40662.6|40673.2|40653.2|13
1723561010000|2024-08-13 14:56:50|40671.2|40651.2|40673.2|40653.2|40673.2|40653.2|40670.7|40650.7|17
1723561020000|2024-08-13 14:57:00|40672.6|40652.6|40685.7|40665.7|40688.2|40668.2|40670.7|40650.7|7
1723561030000|2024-08-13 14:57:10|40688.2|40668.2|40685.7|40665.7|40688.2|40668.2|40685.7|40665.7|1
1723561040000|2024-08-13 14:57:20|40690.7|40670.7|40688.7|40668.7|40690.7|40670.7|40685.7|40665.7|8
1723561050000|2024-08-13 14:57:30|40688.2|40668.2|40685.7|40665.7|40688.7|40668.7|40685.7|40665.7|1
1723561060000|2024-08-13 14:57:40|40688.2|40668.2|40690.7|40670.7|40690.7|40670.7|40685.7|40665.7|4
1723561070000|2024-08-13 14:57:50|40696.2|40676.2|40703.2|40683.2|40703.2|40683.2|40696.2|40676.2|3
1723561080000|2024-08-13 14:58:00|40701.2|40681.2|40703.2|40683.2|40703.2|40683.2|40700.7|40680.7|13
1723561090000|2024-08-13 14:58:10|40702.6|40682.6|40698.2|40678.2|40702.6|40682.6|40696.2|40676.2|0
1723561100000|2024-08-13 14:58:20|40696.2|40676.2|40700.7|40680.7|40700.7|40680.7|40693.7|40673.7|4
1723561110000|2024-08-13 14:58:30|40698.2|40678.2|40695.7|40675.7|40698.2|40678.2|40695.7|40675.7|4
1723561120000|2024-08-13 14:58:40|40698.2|40678.2|40701.2|40681.2|40705.7|40685.7|40698.2|40678.2|14
1723561130000|2024-08-13 14:58:50|40699.3|40679.3|40694.9|40674.9|40699.3|40679.3|40694.9|40674.9|1
1723561140000|2024-08-13 14:59:00|40693.7|40673.7|40693.2|40673.2|40693.7|40673.7|40690.7|40670.7|12
1723561150000|2024-08-13 14:59:10|40692.6|40672.6|40680.7|40660.7|40692.6|40672.6|40680.7|40660.7|8
1723561160000|2024-08-13 14:59:20|40678.2|40658.2|40674.3|40654.3|40680.7|40660.7|40674.3|40654.3|4
1723561170000|2024-08-13 14:59:30|40676.2|40656.2|40675.7|40655.7|40678.7|40658.7|40673.7|40653.7|2
1723561180000|2024-08-13 14:59:40|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|40673.7|40653.7|7
1723561190000|2024-08-13 14:59:50|40678.7|40658.7|40675.7|40655.7|40680.7|40660.7|40675.7|40655.7|4
1723561200000|2024-08-13 15:00:00|40678.7|40658.7|40690.7|40670.7|40693.2|40673.2|40678.7|40658.7|13
1723561210000|2024-08-13 15:00:10|40688.7|40668.7|40698.7|40678.7|40698.7|40678.7|40688.2|40668.2|6
1723561220000|2024-08-13 15:00:20|40701.2|40681.2|40710.1|40690.1|40710.1|40690.1|40701.2|40681.2|2
1723561230000|2024-08-13 15:00:30|40711.2|40691.2|40715.7|40695.7|40715.7|40695.7|40711.2|40691.2|3
1723561240000|2024-08-13 15:00:40|40716.2|40696.2|40718.2|40698.2|40718.2|40698.2|40715.7|40695.7|5
1723561250000|2024-08-13 15:00:50|40716.2|40696.2|40718.7|40698.7|40725.7|40705.7|40716.2|40696.2|9
1723561260000|2024-08-13 15:01:00|40718.2|40698.2|40723.2|40703.2|40723.2|40703.2|40718.2|40698.2|9
1723561270000|2024-08-13 15:01:10|40721.2|40701.2|40716.2|40696.2|40721.2|40701.2|40713.7|40693.7|8
1723561280000|2024-08-13 15:01:20|40718.2|40698.2|40715.7|40695.7|40718.2|40698.2|40713.7|40693.7|2
1723561290000|2024-08-13 15:01:30|40713.2|40693.2|40707.6|40687.6|40716.2|40696.2|40707.6|40687.6|14
1723561300000|2024-08-13 15:01:40|40708.7|40688.7|40713.2|40693.2|40713.2|40693.2|40708.2|40688.2|7
1723561310000|2024-08-13 15:01:50|40712.6|40692.6|40705.7|40685.7|40712.6|40692.6|40705.7|40685.7|6
1723561320000|2024-08-13 15:02:00|||||||||4
1723561330000|2024-08-13 15:02:10|||||||||1
1723561340000|2024-08-13 15:02:20|40703.2|40683.2|40698.2|40678.2|40703.2|40683.2|40695.7|40675.7|9
1723561350000|2024-08-13 15:02:30|40700.1|40680.1|40700.7|40680.7|40705.7|40685.7|40700.1|40680.1|5
1723561360000|2024-08-13 15:02:40|40698.7|40678.7|40695.7|40675.7|40700.7|40680.7|40695.7|40675.7|24
1723561370000|2024-08-13 15:02:50|40696.2|40676.2|40705.7|40685.7|40705.7|40685.7|40696.2|40676.2|5
1723561380000|2024-08-13 15:03:00|40710.7|40690.7|40716.2|40696.2|40716.2|40696.2|40710.7|40690.7|3
1723561390000|2024-08-13 15:03:10|40718.2|40698.2|40721.2|40701.2|40723.7|40703.7|40718.2|40698.2|6
1723561400000|2024-08-13 15:03:20|40723.2|40703.2|40718.7|40698.7|40723.7|40703.7|40718.7|40698.7|3
1723561410000|2024-08-13 15:03:30|40718.2|40698.2|40720.7|40700.7|40720.7|40700.7|40715.7|40695.7|1
1723561420000|2024-08-13 15:03:40|40722.6|40702.6|40720.7|40700.7|40722.6|40702.6|40720.7|40700.7|4
1723561430000|2024-08-13 15:03:50|40723.2|40703.2|40723.2|40703.2|40723.2|40703.2|40723.2|40703.2|2
1723561440000|2024-08-13 15:04:00|40723.7|40703.7|40725.7|40705.7|40728.2|40708.2|40723.7|40703.7|7
1723561450000|2024-08-13 15:04:10|40726.3|40706.3|40720.7|40700.7|40728.8|40708.8|40720.7|40700.7|5
1723561460000|2024-08-13 15:04:20|40718.8|40698.8|40710.7|40690.7|40718.8|40698.8|40710.7|40690.7|2
1723561470000|2024-08-13 15:04:30|40708.8|40688.8|40713.2|40693.2|40713.2|40693.2|40708.2|40688.2|5
1723561480000|2024-08-13 15:04:40|40713.8|40693.8|40710.7|40690.7|40715.7|40695.7|40710.7|40690.7|47
1723561490000|2024-08-13 15:04:50|40708.2|40688.2|40713.2|40693.2|40713.2|40693.2|40708.2|40688.2|31
1723561500000|2024-08-13 15:05:00|40715.7|40695.7|40725.7|40705.7|40725.7|40705.7|40715.7|40695.7|7
1723561510000|2024-08-13 15:05:10|40728.2|40708.2|40723.2|40703.2|40728.2|40708.2|40723.2|40703.2|2
1723561520000|2024-08-13 15:05:20|40721.3|40701.3|40718.2|40698.2|40721.3|40701.3|40718.2|40698.2|1
1723561530000|2024-08-13 15:05:30|40717.6|40697.6|40710.7|40690.7|40717.6|40697.6|40710.7|40690.7|1
1723561540000|2024-08-13 15:05:40|40713.2|40693.2|40715.7|40695.7|40715.7|40695.7|40713.2|40693.2|4
1723561550000|2024-08-13 15:05:50|40718.2|40698.2|40726.3|40706.3|40726.3|40706.3|40718.2|40698.2|36
1723561560000|2024-08-13 15:06:00|40728.8|40708.8|40728.2|40708.2|40730.7|40710.7|40728.2|40708.2|2
1723561570000|2024-08-13 15:06:10|40727.6|40707.6|40723.2|40703.2|40727.6|40707.6|40723.2|40703.2|3
1723561580000|2024-08-13 15:06:20|40721.3|40701.3|40733.2|40713.2|40735.7|40715.7|40721.3|40701.3|19
1723561590000|2024-08-13 15:06:30|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|2
1723561600000|2024-08-13 15:06:40|40727.6|40707.6|40723.2|40703.2|40727.6|40707.6|40723.2|40703.2|3
1723561610000|2024-08-13 15:06:50|40720.7|40700.7|40718.8|40698.8|40723.2|40703.2|40718.8|40698.8|1
1723561630000|2024-08-13 15:07:10|40716.3|40696.3|40720.7|40700.7|40720.7|40700.7|40716.3|40696.3|3
1723561640000|2024-08-13 15:07:20|40721.3|40701.3|40725.7|40705.7|40725.7|40705.7|40720.7|40700.7|6
1723561650000|2024-08-13 15:07:30|40728.2|40708.2|40725.7|40705.7|40728.2|40708.2|40725.7|40705.7|2
1723561660000|2024-08-13 15:07:40|40726.3|40706.3|40725.7|40705.7|40728.2|40708.2|40725.7|40705.7|9
1723561670000|2024-08-13 15:07:50|40728.2|40708.2|40723.2|40703.2|40728.2|40708.2|40723.2|40703.2|11
1723561680000|2024-08-13 15:08:00|40722.6|40702.6|40720.7|40700.7|40722.6|40702.6|40718.2|40698.2|22
1723561690000|2024-08-13 15:08:10|40718.2|40698.2|40720.7|40700.7|40721.3|40701.3|40718.2|40698.2|1
1723561700000|2024-08-13 15:08:20|40721.3|40701.3|40723.2|40703.2|40723.2|40703.2|40721.3|40701.3|1
1723561710000|2024-08-13 15:08:30|40723.8|40703.8|40723.2|40703.2|40725.7|40705.7|40723.2|40703.2|4
1723561720000|2024-08-13 15:08:40|40722.6|40702.6|40710.7|40690.7|40722.6|40702.6|40710.7|40690.7|6
1723561730000|2024-08-13 15:08:50|40710.1|40690.1|40703.2|40683.2|40710.1|40690.1|40700.7|40680.7|8
1723561740000|2024-08-13 15:09:00|40703.8|40683.8|40708.2|40688.2|40708.2|40688.2|40703.8|40683.8|3
1723561750000|2024-08-13 15:09:10|40708.8|40688.8|40713.2|40693.2|40713.2|40693.2|40708.8|40688.8|8
1723561760000|2024-08-13 15:09:20|40711.3|40691.3|40708.2|40688.2|40713.2|40693.2|40706.3|40686.3|4
1723561770000|2024-08-13 15:09:30|40705.7|40685.7|40703.2|40683.2|40708.2|40688.2|40703.2|40683.2|1
1723561780000|2024-08-13 15:09:40|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|40700.7|40680.7|0
1723561790000|2024-08-13 15:09:50|40700.1|40680.1|40693.2|40673.2|40700.1|40680.1|40693.2|40673.2|11
1723561800000|2024-08-13 15:10:00|40692.6|40672.6|40688.2|40668.2|40695.7|40675.7|40685.7|40665.7|16
1723561810000|2024-08-13 15:10:10|40685.7|40665.7|40690.7|40670.7|40690.7|40670.7|40685.7|40665.7|4
1723561820000|2024-08-13 15:10:20|40687.6|40667.6|40685.7|40665.7|40688.8|40668.8|40685.7|40665.7|19
1723561830000|2024-08-13 15:10:30|40687.6|40667.6|40693.2|40673.2|40693.2|40673.2|40686.3|40666.3|9
1723561840000|2024-08-13 15:10:40|40695.7|40675.7|40693.8|40673.8|40696.3|40676.3|40693.8|40673.8|5
1723561850000|2024-08-13 15:10:50|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|6
1723561860000|2024-08-13 15:11:00|40695.7|40675.7|40688.2|40668.2|40695.7|40675.7|40688.2|40668.2|4
1723561870000|2024-08-13 15:11:10|40688.8|40668.8|40693.8|40673.8|40693.8|40673.8|40688.8|40668.8|10
1723561880000|2024-08-13 15:11:20|40695.7|40675.7|40695.7|40675.7|40695.7|40675.7|40695.7|40675.7|3
1723561890000|2024-08-13 15:11:30|40693.8|40673.8|40697.7|40677.7|40697.7|40677.7|40693.2|40673.2|6
1723561900000|2024-08-13 15:11:40|40700.2|40680.2|40702.7|40682.7|40702.7|40682.7|40700.2|40680.2|2
1723561910000|2024-08-13 15:11:50|40700.7|40680.7|40702.7|40682.7|40702.7|40682.7|40700.2|40680.2|1
1723561920000|2024-08-13 15:12:00|40703.2|40683.2|40705.7|40685.7|40705.7|40685.7|40701.3|40681.3|11
1723561930000|2024-08-13 15:12:10|40703.8|40683.8|40705.7|40685.7|40705.7|40685.7|40701.8|40681.8|6
1723561940000|2024-08-13 15:12:20|40708.2|40688.2|40718.2|40698.2|40718.8|40698.8|40708.2|40688.2|9
1723561950000|2024-08-13 15:12:30|40716.3|40696.3|40716.3|40696.3|40718.2|40698.2|40716.3|40696.3|1
1723561960000|2024-08-13 15:12:40|40713.8|40693.8|40715.7|40695.7|40718.2|40698.2|40713.8|40693.8|1
1723561970000|2024-08-13 15:12:50|40713.8|40693.8|40716.3|40696.3|40718.2|40698.2|40713.8|40693.8|4
1723561980000|2024-08-13 15:13:00|40718.2|40698.2|40718.2|40698.2|40720.7|40700.7|40715.7|40695.7|1
1723561990000|2024-08-13 15:13:10|40716.3|40696.3|40718.8|40698.8|40718.8|40698.8|40715.7|40695.7|2
1723562000000|2024-08-13 15:13:20|40720.7|40700.7|40730.7|40710.7|40730.7|40710.7|40720.7|40700.7|6
1723562010000|2024-08-13 15:13:30|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|2
1723562020000|2024-08-13 15:13:40|40735.7|40715.7|40737.7|40717.7|40737.7|40717.7|40735.7|40715.7|5
1723562030000|2024-08-13 15:13:50|40740.2|40720.2|40730.7|40710.7|40742.7|40722.7|40730.7|40710.7|12
1723562040000|2024-08-13 15:14:00|40733.2|40713.2|40736.3|40716.3|40736.3|40716.3|40733.2|40713.2|4
1723562050000|2024-08-13 15:14:10|40738.8|40718.8|40742.7|40722.7|40742.7|40722.7|40738.8|40718.8|7
1723562060000|2024-08-13 15:14:20|40745.7|40725.7|40745.7|40725.7|40746.3|40726.3|40745.7|40725.7|12
1723562070000|2024-08-13 15:14:30|40743.8|40723.8|40733.8|40713.8|40743.8|40723.8|40733.8|40713.8|10
1723562080000|2024-08-13 15:14:40|40731.3|40711.3|40736.3|40716.3|40736.3|40716.3|40731.3|40711.3|1
1723562090000|2024-08-13 15:14:50|40735.7|40715.7|40733.8|40713.8|40735.7|40715.7|40733.8|40713.8|5
1723562100000|2024-08-13 15:15:00|40738.2|40718.2|40738.2|40718.2|40740.7|40720.7|40735.7|40715.7|8
1723562110000|2024-08-13 15:15:10|40736.3|40716.3|40728.2|40708.2|40736.3|40716.3|40728.2|40708.2|9
1723562120000|2024-08-13 15:15:20|40728.8|40708.8|40725.7|40705.7|40730.7|40710.7|40725.7|40705.7|6
1723562130000|2024-08-13 15:15:30|40726.3|40706.3|40738.2|40718.2|40743.2|40723.2|40726.3|40706.3|12
1723562140000|2024-08-13 15:15:40|40736.3|40716.3|40730.2|40710.2|40736.3|40716.3|40730.2|40710.2|2
1723562150000|2024-08-13 15:15:50|40727.7|40707.7|40728.2|40708.2|40728.2|40708.2|40725.7|40705.7|2
1723562160000|2024-08-13 15:16:00|40728.8|40708.8|40740.7|40720.7|40743.2|40723.2|40728.2|40708.2|4
1723562170000|2024-08-13 15:16:10|40743.2|40723.2|40738.2|40718.2|40743.8|40723.8|40738.2|40718.2|3
1723562180000|2024-08-13 15:16:20|40735.7|40715.7|40733.2|40713.2|40735.7|40715.7|40733.2|40713.2|1
1723562190000|2024-08-13 15:16:30|40735.7|40715.7|40733.2|40713.2|40736.3|40716.3|40733.2|40713.2|2
1723562200000|2024-08-13 15:16:40|40731.3|40711.3|40728.2|40708.2|40731.3|40711.3|40728.2|40708.2|4
1723562210000|2024-08-13 15:16:50|40728.8|40708.8|40730.7|40710.7|40731.3|40711.3|40728.8|40708.8|4
1723562220000|2024-08-13 15:17:00|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|40733.2|40713.2|3
1723562230000|2024-08-13 15:17:10|40735.7|40715.7|40736.3|40716.3|40738.2|40718.2|40735.7|40715.7|4
1723562240000|2024-08-13 15:17:20|40738.2|40718.2|40733.8|40713.8|40738.2|40718.2|40733.2|40713.2|4
1723562250000|2024-08-13 15:17:30|40733.2|40713.2|40730.7|40710.7|40733.8|40713.8|40728.8|40708.8|4
1723562260000|2024-08-13 15:17:40|40731.3|40711.3|40728.2|40708.2|40731.3|40711.3|40725.7|40705.7|8
1723562270000|2024-08-13 15:17:50|40728.8|40708.8|40733.2|40713.2|40735.2|40715.2|40728.8|40708.8|3
1723562280000|2024-08-13 15:18:00|40733.8|40713.8|40738.2|40718.2|40738.2|40718.2|40733.8|40713.8|7
1723562290000|2024-08-13 15:18:10|40740.7|40720.7|40743.8|40723.8|40743.8|40723.8|40740.7|40720.7|3
1723562300000|2024-08-13 15:18:20|40743.2|40723.2|40738.2|40718.2|40743.2|40723.2|40738.2|40718.2|17
1723562310000|2024-08-13 15:18:30|40736.3|40716.3|40735.7|40715.7|40738.2|40718.2|40733.8|40713.8|4
1723562320000|2024-08-13 15:18:40|40738.8|40718.8|40740.7|40720.7|40740.7|40720.7|40738.8|40718.8|5
1723562330000|2024-08-13 15:18:50|40745.7|40725.7|40755.7|40735.7|40755.7|40735.7|40745.7|40725.7|9
1723562340000|2024-08-13 15:19:00|40758.2|40738.2|40761.3|40741.3|40761.3|40741.3|40758.2|40738.2|6
1723562350000|2024-08-13 15:19:10|40763.2|40743.2|40776.9|40756.9|40776.9|40756.9|40761.3|40741.3|15
1723562360000|2024-08-13 15:19:20|40774.9|40754.9|40777.4|40757.4|40779.4|40759.4|40774.9|40754.9|24
1723562370000|2024-08-13 15:19:30|40776.9|40756.9|40779.4|40759.4|40779.4|40759.4|40774.9|40754.9|7
1723562380000|2024-08-13 15:19:40|40777.4|40757.4|40777.4|40757.4|40779.4|40759.4|40774.9|40754.9|18
1723562390000|2024-08-13 15:19:50|40779.9|40759.9|40777.4|40757.4|40779.9|40759.9|40777.4|40757.4|3
1723562400000|2024-08-13 15:20:00|40774.9|40754.9|40781.9|40761.9|40781.9|40761.9|40774.9|40754.9|9
1723562410000|2024-08-13 15:20:10|40779.9|40759.9|40784.9|40764.9|40784.9|40764.9|40779.9|40759.9|10
1723562420000|2024-08-13 15:20:20|40785.5|40765.5|40785.5|40765.5|40789.9|40769.9|40784.9|40764.9|7
1723562430000|2024-08-13 15:20:30|40787.4|40767.4|40780.5|40760.5|40789.9|40769.9|40780.5|40760.5|7
1723562440000|2024-08-13 15:20:40|40782.4|40762.4|40777.4|40757.4|40782.4|40762.4|40777.4|40757.4|0
1723562450000|2024-08-13 15:20:50|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|40774.9|40754.9|2
1723562460000|2024-08-13 15:21:00|40777.4|40757.4|40774.9|40754.9|40777.4|40757.4|40774.9|40754.9|0
1723562470000|2024-08-13 15:21:10|40776.9|40756.9|40776.9|40756.9|40777.4|40757.4|40774.4|40754.4|4
1723562480000|2024-08-13 15:21:20|40772.4|40752.4|40772.4|40752.4|40774.9|40754.9|40769.9|40749.9|7
1723562490000|2024-08-13 15:21:30|40770.5|40750.5|40767.4|40747.4|40770.5|40750.5|40767.4|40747.4|8
1723562500000|2024-08-13 15:21:40|40765.5|40745.5|40769.4|40749.4|40769.4|40749.4|40764.9|40744.9|9
1723562510000|2024-08-13 15:21:50|40769.9|40749.9|40774.9|40754.9|40774.9|40754.9|40769.9|40749.9|3
1723562520000|2024-08-13 15:22:00|40777.4|40757.4|40775.5|40755.5|40783.8|40763.8|40775.5|40755.5|8
1723562530000|2024-08-13 15:22:10|40773.6|40753.6|40775|40755|40775|40755|40773|40753|4
1723562540000|2024-08-13 15:22:20|40776.9|40756.9|40775|40755|40776.9|40756.9|40775|40755|5
1723562550000|2024-08-13 15:22:30|40773|40753|40770|40750|40773|40753|40770|40750|5
1723562560000|2024-08-13 15:22:40|40769.4|40749.4|40769.4|40749.4|40769.4|40749.4|40769.4|40749.4|0
1723562570000|2024-08-13 15:22:50|40768.8|40748.8|40765|40745|40768.8|40748.8|40765|40745|8
1723562580000|2024-08-13 15:23:00|40763|40743|40769.4|40749.4|40769.4|40749.4|40763|40743|3
1723562590000|2024-08-13 15:23:10|40770|40750|40775|40755|40775.5|40755.5|40770|40750|2
1723562600000|2024-08-13 15:23:20|40775.5|40755.5|40779.4|40759.4|40779.4|40759.4|40775|40755|0
1723562610000|2024-08-13 15:23:30|40780|40760|40774.4|40754.4|40780|40760|40774.4|40754.4|2
1723562620000|2024-08-13 15:23:40|40772.5|40752.5|40767.5|40747.5|40772.5|40752.5|40767.5|40747.5|0
1723562630000|2024-08-13 15:23:50|40766.9|40746.9|40757.5|40737.5|40766.9|40746.9|40755.5|40735.5|6
1723562640000|2024-08-13 15:24:00|40755.5|40735.5|40759.4|40739.4|40761.3|40741.3|40755|40735|7
1723562650000|2024-08-13 15:24:10|40761.3|40741.3|40759.4|40739.4|40761.9|40741.9|40759.4|40739.4|8
1723562660000|2024-08-13 15:24:20|40757.5|40737.5|40754.4|40734.4|40757.5|40737.5|40754.4|40734.4|11
1723562670000|2024-08-13 15:24:30|40753.8|40733.8|40746.9|40726.9|40753.8|40733.8|40746.9|40726.9|2
1723562680000|2024-08-13 15:24:40|40746.3|40726.3|40741.9|40721.9|40746.9|40726.9|40741.9|40721.9|0
1723562690000|2024-08-13 15:24:50|||||||||4
1723562700000|2024-08-13 15:25:00|40740|40720|40734.4|40714.4|40740|40720|40728.8|40708.8|34
1723562710000|2024-08-13 15:25:10|40735|40715|40729.4|40709.4|40736.9|40716.9|40729.4|40709.4|4
1723562720000|2024-08-13 15:25:20|40730|40710|40731.9|40711.9|40732.5|40712.5|40730|40710|13
1723562730000|2024-08-13 15:25:30|40731.3|40711.3|40726.9|40706.9|40731.9|40711.9|40726.9|40706.9|8
1723562740000|2024-08-13 15:25:40|40724.4|40704.4|40730|40710|40730|40710|40721.9|40701.9|4
1723562750000|2024-08-13 15:25:50|40734.4|40714.4|40742.5|40722.5|40744.4|40724.4|40734.4|40714.4|7
1723562760000|2024-08-13 15:26:00|40745|40725|40742.5|40722.5|40746.9|40726.9|40740|40720|8
1723562770000|2024-08-13 15:26:10|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40742.5|40722.5|2
1723562780000|2024-08-13 15:26:20|40746.9|40726.9|40741.9|40721.9|40746.9|40726.9|40741.9|40721.9|5
1723562790000|2024-08-13 15:26:30|40739.4|40719.4|40734.4|40714.4|40739.4|40719.4|40734.4|40714.4|2
1723562800000|2024-08-13 15:26:40|40733.8|40713.8|40720|40700|40734.4|40714.4|40719.4|40699.4|18
1723562810000|2024-08-13 15:26:50|40721.9|40701.9|40720|40700|40721.9|40701.9|40720|40700|1
1723562820000|2024-08-13 15:27:00|40719.4|40699.4|40706.9|40686.9|40719.4|40699.4|40706.9|40686.9|4
1723562830000|2024-08-13 15:27:10|40706.3|40686.3|40700.8|40680.8|40706.3|40686.3|40698.8|40678.8|79
1723562840000|2024-08-13 15:27:20|40696.3|40676.3|40698.3|40678.3|40700.8|40680.8|40695.8|40675.8|8
1723562850000|2024-08-13 15:27:30|40697.7|40677.7|40685.8|40665.8|40697.7|40677.7|40685.8|40665.8|36
1723562860000|2024-08-13 15:27:40|40688.3|40668.3|40691.3|40671.3|40691.3|40671.3|40685.8|40665.8|13
1723562870000|2024-08-13 15:27:50|40690.8|40670.8|40695.8|40675.8|40695.8|40675.8|40690.8|40670.8|7
1723562880000|2024-08-13 15:28:00|40693.8|40673.8|40700.8|40680.8|40700.8|40680.8|40690.8|40670.8|14
1723562890000|2024-08-13 15:28:10|40700.2|40680.2|40698.3|40678.3|40700.2|40680.2|40698.3|40678.3|21
1723562900000|2024-08-13 15:28:20|40698.8|40678.8|40703.3|40683.3|40705.8|40685.8|40698.8|40678.8|3
1723562910000|2024-08-13 15:28:30|40703.8|40683.8|40708.8|40688.8|40708.8|40688.8|40703.8|40683.8|6
1723562920000|2024-08-13 15:28:40|40710.8|40690.8|40718.3|40698.3|40718.3|40698.3|40708.3|40688.3|3
1723562930000|2024-08-13 15:28:50|40713.3|40693.3|40705.8|40685.8|40713.3|40693.3|40703.3|40683.3|5
1723562940000|2024-08-13 15:29:00|40708.3|40688.3|40710.8|40690.8|40713.3|40693.3|40708.3|40688.3|12
1723562950000|2024-08-13 15:29:10|40711.3|40691.3|40710.8|40690.8|40713.3|40693.3|40710.8|40690.8|2
1723562960000|2024-08-13 15:29:20|40712.7|40692.7|40709.4|40689.4|40713.9|40693.9|40709.4|40689.4|3
1723562970000|2024-08-13 15:29:30|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|0
1723562980000|2024-08-13 15:29:40|40711.4|40691.4|40706.4|40686.4|40711.4|40691.4|40706.4|40686.4|6
1723562990000|2024-08-13 15:29:50|40704.4|40684.4|40708.3|40688.3|40708.9|40688.9|40704.4|40684.4|2
1723563000000|2024-08-13 15:30:00|40710.8|40690.8|40713.3|40693.3|40713.3|40693.3|40708.3|40688.3|3
1723563010000|2024-08-13 15:30:10|40713.9|40693.9|40723.3|40703.3|40723.3|40703.3|40713.9|40693.9|6
1723563020000|2024-08-13 15:30:20|40725.8|40705.8|40733.3|40713.3|40733.3|40713.3|40725.8|40705.8|6
1723563030000|2024-08-13 15:30:30|40731.4|40711.4|40718.3|40698.3|40733.3|40713.3|40718.3|40698.3|7
1723563040000|2024-08-13 15:30:40|40720.2|40700.2|40715.8|40695.8|40720.8|40700.8|40713.9|40693.9|6
1723563050000|2024-08-13 15:30:50|40718.3|40698.3|40713.3|40693.3|40718.3|40698.3|40713.3|40693.3|6
1723563060000|2024-08-13 15:31:00|40710.8|40690.8|40713.3|40693.3|40715.8|40695.8|40710.8|40690.8|7
1723563070000|2024-08-13 15:31:10|40710.8|40690.8|40708.9|40688.9|40713.3|40693.3|40708.9|40688.9|5
1723563080000|2024-08-13 15:31:20|40710.8|40690.8|40708.9|40688.9|40710.8|40690.8|40708.9|40688.9|0
1723563090000|2024-08-13 15:31:30|40708.3|40688.3|40708.9|40688.9|40710.8|40690.8|40708.3|40688.3|2
1723563100000|2024-08-13 15:31:40|40706.4|40686.4|40710.8|40690.8|40710.8|40690.8|40706.4|40686.4|2
1723563110000|2024-08-13 15:31:50|40708.3|40688.3|40705.8|40685.8|40710.8|40690.8|40705.8|40685.8|6
1723563120000|2024-08-13 15:32:00|40706.9|40686.9|40708.3|40688.3|40710.8|40690.8|40706.9|40686.9|8
1723563130000|2024-08-13 15:32:10|40708.9|40688.9|40718.3|40698.3|40718.3|40698.3|40708.9|40688.9|3
1723563140000|2024-08-13 15:32:20|40717.7|40697.7|40710.8|40690.8|40718.3|40698.3|40710.8|40690.8|3
1723563150000|2024-08-13 15:32:30|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|40710.2|40690.2|3
1723563160000|2024-08-13 15:32:40|40710.8|40690.8|40705.8|40685.8|40710.8|40690.8|40705.8|40685.8|1
1723563170000|2024-08-13 15:32:50|40713.3|40693.3|40713.3|40693.3|40713.9|40693.9|40713.3|40693.3|12
1723563180000|2024-08-13 15:33:00|40712.7|40692.7|40711.4|40691.4|40716.4|40696.4|40710.8|40690.8|5
1723563190000|2024-08-13 15:33:10|40709.4|40689.4|40708.3|40688.3|40711.4|40691.4|40708.3|40688.3|3
1723563200000|2024-08-13 15:33:20|40708.9|40688.9|40708.3|40688.3|40712.7|40692.7|40705.8|40685.8|1
1723563210000|2024-08-13 15:33:30|40708.9|40688.9|40715.8|40695.8|40715.8|40695.8|40708.9|40688.9|6
1723563220000|2024-08-13 15:33:40|40716.4|40696.4|40718.3|40698.3|40718.3|40698.3|40716.4|40696.4|0
1723563230000|2024-08-13 15:33:50|40723.3|40703.3|40723.3|40703.3|40723.3|40703.3|40723.3|40703.3|2
1723563240000|2024-08-13 15:34:00|40723.9|40703.9|40735.8|40715.8|40735.8|40715.8|40723.3|40703.3|6
1723563250000|2024-08-13 15:34:10|40736.4|40716.4|40748.9|40728.9|40748.9|40728.9|40736.4|40716.4|3
1723563260000|2024-08-13 15:34:20|40750.8|40730.8|40753.3|40733.3|40753.3|40733.3|40748.9|40728.9|0
1723563270000|2024-08-13 15:34:30|40753.9|40733.9|40748.9|40728.9|40753.9|40733.9|40748.9|40728.9|8
1723563280000|2024-08-13 15:34:40|||||||||4
1723563290000|2024-08-13 15:34:50|40749.4|40729.4|40753.9|40733.9|40753.9|40733.9|40748.9|40728.9|16
1723563300000|2024-08-13 15:35:00|40755.8|40735.8|40753.9|40733.9|40755.8|40735.8|40753.9|40733.9|7
1723563310000|2024-08-13 15:35:10|40751.4|40731.4|40745.8|40725.8|40751.4|40731.4|40745.8|40725.8|10
1723563320000|2024-08-13 15:35:20|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|40743.9|40723.9|12
1723563330000|2024-08-13 15:35:30|40748.3|40728.3|40746.4|40726.4|40748.3|40728.3|40746.4|40726.4|0
1723563340000|2024-08-13 15:35:40|40745.8|40725.8|40751.4|40731.4|40751.4|40731.4|40745.8|40725.8|11
1723563350000|2024-08-13 15:35:50|40750.8|40730.8|40751.4|40731.4|40753.3|40733.3|40750.8|40730.8|2
1723563360000|2024-08-13 15:36:00|40750.8|40730.8|40745.8|40725.8|40750.8|40730.8|40743.9|40723.9|7
1723563370000|2024-08-13 15:36:10|40743.9|40723.9|40731.4|40711.4|40743.9|40723.9|40731.4|40711.4|2
1723563380000|2024-08-13 15:36:20|40733.3|40713.3|40726.9|40706.9|40733.3|40713.3|40726.9|40706.9|2
1723563390000|2024-08-13 15:36:30|40728.9|40708.9|40723.9|40703.9|40728.9|40708.9|40723.9|40703.9|9
1723563400000|2024-08-13 15:36:40|40721.9|40701.9|40718.3|40698.3|40721.9|40701.9|40718.3|40698.3|1
1723563410000|2024-08-13 15:36:50|40720.3|40700.3|40713.9|40693.9|40720.8|40700.8|40713.9|40693.9|0
1723563420000|2024-08-13 15:37:00|40713.3|40693.3|40703.3|40683.3|40713.3|40693.3|40701.4|40681.4|6
1723563430000|2024-08-13 15:37:10|40701.4|40681.4|40701.4|40681.4|40701.4|40681.4|40698.9|40678.9|8
1723563440000|2024-08-13 15:37:20|40700.8|40680.8|40701.4|40681.4|40701.4|40681.4|40698.9|40678.9|1
1723563450000|2024-08-13 15:37:30|40698.9|40678.9|40701.4|40681.4|40701.4|40681.4|40696.9|40676.9|0
1723563460000|2024-08-13 15:37:40|40700.8|40680.8|40694.4|40674.4|40700.8|40680.8|40694.4|40674.4|5
1723563470000|2024-08-13 15:37:50|40698.9|40678.9|40696.4|40676.4|40698.9|40678.9|40696.4|40676.4|5
1723563480000|2024-08-13 15:38:00|40698.3|40678.3|40706.4|40686.4|40706.4|40686.4|40698.3|40678.3|1
1723563490000|2024-08-13 15:38:10|40706.9|40686.9|40711.4|40691.4|40711.4|40691.4|40706.9|40686.9|5
1723563500000|2024-08-13 15:38:20|40711.9|40691.9|40707|40687|40713.9|40693.9|40707|40687|0
1723563510000|2024-08-13 15:38:30|40708.9|40688.9|40712|40692|40713.9|40693.9|40707|40687|7
1723563520000|2024-08-13 15:38:40|40712.5|40692.5|40714.5|40694.5|40715|40695|40712.5|40692.5|4
1723563530000|2024-08-13 15:38:50|40715|40695|40715|40695|40715|40695|40715|40695|0
1723563540000|2024-08-13 15:39:00|40712|40692|40717|40697|40717|40697|40712|40692|5
1723563550000|2024-08-13 15:39:10|40717.5|40697.5|40722.5|40702.5|40722.5|40702.5|40717.5|40697.5|4
1723563560000|2024-08-13 15:39:20|40722|40702|40719.5|40699.5|40722.5|40702.5|40719.5|40699.5|12
1723563570000|2024-08-13 15:39:30|40717|40697|40716.4|40696.4|40717|40697|40716.4|40696.4|0
1723563580000|2024-08-13 15:39:40|40717|40697|40717|40697|40717|40697|40717|40697|0
1723563590000|2024-08-13 15:39:50|40714.5|40694.5|40714.5|40694.5|40714.5|40694.5|40713.9|40693.9|3
1723563600000|2024-08-13 15:40:00|40713.9|40693.9|40722|40702|40722|40702|40713.9|40693.9|4
1723563610000|2024-08-13 15:40:10|40723.9|40703.9|40728.3|40708.3|40728.3|40708.3|40723.9|40703.9|3
1723563620000|2024-08-13 15:40:20|40728.9|40708.9|40729.5|40709.5|40729.5|40709.5|40728.9|40708.9|6
1723563630000|2024-08-13 15:40:30|40731.4|40711.4|40731.4|40711.4|40733.9|40713.9|40731.4|40711.4|7
1723563640000|2024-08-13 15:40:40|40733.3|40713.3|40733.3|40713.3|40733.3|40713.3|40731.4|40711.4|5
1723563650000|2024-08-13 15:40:50|40733.9|40713.9|40731.4|40711.4|40733.9|40713.9|40731.4|40711.4|11
1723563660000|2024-08-13 15:41:00|40732|40712|40732|40712|40732|40712|40732|40712|1
1723563670000|2024-08-13 15:41:10|40729.5|40709.5|40727|40707|40729.5|40709.5|40727|40707|9
1723563680000|2024-08-13 15:41:20|40729.5|40709.5|40727|40707|40729.5|40709.5|40727|40707|11
1723563690000|2024-08-13 15:41:30|40726.4|40706.4|40723.9|40703.9|40727|40707|40722|40702|6
1723563700000|2024-08-13 15:41:40|40722|40702|40713.9|40693.9|40722|40702|40713.9|40693.9|5
1723563710000|2024-08-13 15:41:50|40715.8|40695.8|40710.8|40690.8|40715.8|40695.8|40710.8|40690.8|1
1723563720000|2024-08-13 15:42:00|40708.9|40688.9|40712|40692|40712|40692|40707|40687|7
1723563730000|2024-08-13 15:42:10|40713.9|40693.9|40714.5|40694.5|40715.8|40695.8|40712|40692|3
1723563740000|2024-08-13 15:42:20|40715|40695|40718.9|40698.9|40718.9|40698.9|40715|40695|8
1723563750000|2024-08-13 15:42:30|40717|40697|40719.5|40699.5|40719.5|40699.5|40717|40697|4
1723563760000|2024-08-13 15:42:40|40718.9|40698.9|40717|40697|40718.9|40698.9|40717|40697|0
1723563770000|2024-08-13 15:42:50|40718.9|40698.9|40718.9|40698.9|40718.9|40698.9|40717|40697|0
1723563780000|2024-08-13 15:43:00|40720.8|40700.8|40721.4|40701.4|40721.4|40701.4|40719.5|40699.5|2
1723563790000|2024-08-13 15:43:10|40718.9|40698.9|40717|40697|40721.4|40701.4|40717|40697|3
1723563800000|2024-08-13 15:43:20|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|3
1723563810000|2024-08-13 15:43:30|40717|40697|40714.5|40694.5|40717|40697|40714.5|40694.5|0
1723563820000|2024-08-13 15:43:40|40717|40697|40711.4|40691.4|40718.9|40698.9|40711.4|40691.4|2
1723563830000|2024-08-13 15:43:50|40708.9|40688.9|40700|40680|40708.9|40688.9|40700|40680|6
1723563840000|2024-08-13 15:44:00|40702|40682|40699.5|40679.5|40703.9|40683.9|40699.5|40679.5|3
1723563850000|2024-08-13 15:44:10|40701.4|40681.4|40703.9|40683.9|40703.9|40683.9|40698.9|40678.9|2
1723563860000|2024-08-13 15:44:20|40702|40682|40701.4|40681.4|40702|40682|40701.4|40681.4|7
1723563870000|2024-08-13 15:44:30|40702|40682|40703.9|40683.9|40703.9|40683.9|40699.5|40679.5|10
1723563880000|2024-08-13 15:44:40|40702|40682|40698.3|40678.3|40702|40682|40696.4|40676.4|8
1723563890000|2024-08-13 15:44:50|40696.4|40676.4|40698.9|40678.9|40700.8|40680.8|40696.4|40676.4|2
1723563900000|2024-08-13 15:45:00|40700.8|40680.8|40698.3|40678.3|40700.8|40680.8|40697.8|40677.8|7
1723563910000|2024-08-13 15:45:10|40696.4|40676.4|40695.3|40675.3|40698.3|40678.3|40695.3|40675.3|5
1723563920000|2024-08-13 15:45:20|40695.9|40675.9|40705.9|40685.9|40706.4|40686.4|40693.9|40673.9|13
1723563930000|2024-08-13 15:45:30|40706.4|40686.4|40717|40697|40717|40697|40706.4|40686.4|5
1723563940000|2024-08-13 15:45:40|40716.4|40696.4|40713.9|40693.9|40716.4|40696.4|40713.9|40693.9|1
1723563950000|2024-08-13 15:45:50|40712|40692|40711.4|40691.4|40713.9|40693.9|40708.9|40688.9|2
1723563960000|2024-08-13 15:46:00|40713.4|40693.4|40713.9|40693.9|40715.9|40695.9|40708.9|40688.9|3
1723563970000|2024-08-13 15:46:10|40713.4|40693.4|40713.9|40693.9|40713.9|40693.9|40711.4|40691.4|2
1723563980000|2024-08-13 15:46:20|40713.4|40693.4|40711.4|40691.4|40713.4|40693.4|40711.4|40691.4|3
1723563990000|2024-08-13 15:46:30|40710.9|40690.9|40708.9|40688.9|40711.4|40691.4|40708.9|40688.9|0
1723564000000|2024-08-13 15:46:40|40710.9|40690.9|40703.9|40683.9|40710.9|40690.9|40703.9|40683.9|10
1723564010000|2024-08-13 15:46:50|40701.4|40681.4|40688.4|40668.4|40701.4|40681.4|40688.4|40668.4|5
1723564020000|2024-08-13 15:47:00|40686.4|40666.4|40693.9|40673.9|40693.9|40673.9|40685.9|40665.9|71
1723564030000|2024-08-13 15:47:10|40695.9|40675.9|40695.9|40675.9|40695.9|40675.9|40695.9|40675.9|2
1723564040000|2024-08-13 15:47:20|40697.8|40677.8|40693.9|40673.9|40697.8|40677.8|40693.4|40673.4|12
1723564050000|2024-08-13 15:47:30|40693.4|40673.4|40691.4|40671.4|40693.9|40673.9|40691.4|40671.4|1
1723564060000|2024-08-13 15:47:40|40690.9|40670.9|40684.5|40664.5|40690.9|40670.9|40684.5|40664.5|8
1723564070000|2024-08-13 15:47:50|40683.9|40663.9|40683.4|40663.4|40684.5|40664.5|40683.4|40663.4|1
1723564080000|2024-08-13 15:48:00|40681.4|40661.4|40688.9|40668.9|40688.9|40668.9|40681.4|40661.4|48
1723564090000|2024-08-13 15:48:10|40689.5|40669.5|40690.9|40670.9|40696.4|40676.4|40689.5|40669.5|99
1723564100000|2024-08-13 15:48:20|40688.9|40668.9|40687|40667|40688.9|40668.9|40685.9|40665.9|49
1723564110000|2024-08-13 15:48:30|40688.9|40668.9|40686.4|40666.4|40694.5|40674.5|40685.9|40665.9|140
1723564120000|2024-08-13 15:48:40|40685.9|40665.9|40676.4|40656.4|40685.9|40665.9|40676.4|40656.4|18
1723564130000|2024-08-13 15:48:50|||||||||1
1723564140000|2024-08-13 15:49:00|40677|40657|40677|40657|40677|40657|40674.5|40654.5|8
1723564150000|2024-08-13 15:49:10|40678.9|40658.9|40678.9|40658.9|40678.9|40658.9|40678.9|40658.9|24
1723564160000|2024-08-13 15:49:20|40673.9|40653.9|40665.1|40645.1|40673.9|40653.9|40665.1|40645.1|9
1723564170000|2024-08-13 15:49:30|40667|40647|40666.4|40646.4|40667|40647|40666.4|40646.4|41
1723564180000|2024-08-13 15:49:40|40667|40647|40667|40647|40667|40647|40667|40647|2
1723564190000|2024-08-13 15:49:50|40668.9|40648.9|40672|40652|40673.9|40653.9|40668.9|40648.9|90
1723564200000|2024-08-13 15:50:00|40673.9|40653.9|40676.4|40656.4|40676.4|40656.4|40672|40652|23
1723564210000|2024-08-13 15:50:10|40677|40657|40673.9|40653.9|40677|40657|40673.9|40653.9|8
1723564220000|2024-08-13 15:50:20|40673.4|40653.4|40663.4|40643.4|40673.4|40653.4|40663.4|40643.4|9
1723564230000|2024-08-13 15:50:30|40660.9|40640.9|40663.4|40643.4|40663.4|40643.4|40658.9|40638.9|3
1723564240000|2024-08-13 15:50:40|40661.4|40641.4|40663.4|40643.4|40663.9|40643.9|40661.4|40641.4|2
1723564250000|2024-08-13 15:50:50|40663.9|40643.9|40666.4|40646.4|40666.4|40646.4|40663.9|40643.9|4
1723564260000|2024-08-13 15:51:00|40665.9|40645.9|40663.9|40643.9|40665.9|40645.9|40663.9|40643.9|1
1723564270000|2024-08-13 15:51:10|40665.9|40645.9|40663.4|40643.4|40665.9|40645.9|40663.4|40643.4|9
1723564280000|2024-08-13 15:51:20|40663.9|40643.9|40665.9|40645.9|40665.9|40645.9|40663.4|40643.4|51
1723564290000|2024-08-13 15:51:30|40663.9|40643.9|40663.9|40643.9|40663.9|40643.9|40663.9|40643.9|9
1723564300000|2024-08-13 15:51:40|40665.9|40645.9|40665.9|40645.9|40665.9|40645.9|40665.9|40645.9|20
1723564310000|2024-08-13 15:51:50|40663.9|40643.9|40663.9|40643.9|40665.9|40645.9|40663.9|40643.9|76
1723564320000|2024-08-13 15:52:00|40667|40647|40663.9|40643.9|40667|40647|40663.9|40643.9|44
1723564330000|2024-08-13 15:52:10|40667|40647|40663.9|40643.9|40667|40647|40663.9|40643.9|4
1723564340000|2024-08-13 15:52:20|40661.4|40641.4|40658.9|40638.9|40661.4|40641.4|40658.9|40638.9|28
1723564350000|2024-08-13 15:52:30|40657|40637|40646.4|40626.4|40657|40637|40646.4|40626.4|22
1723564360000|2024-08-13 15:52:40|40644.5|40624.5|40647|40627|40648.9|40628.9|40644.5|40624.5|14
1723564370000|2024-08-13 15:52:50|40648.9|40628.9|40652|40632|40652|40632|40647|40627|30
1723564380000|2024-08-13 15:53:00|40651.4|40631.4|40649.5|40629.5|40651.4|40631.4|40648.9|40628.9|22
1723564390000|2024-08-13 15:53:10|40647.6|40627.6|40644.5|40624.5|40649.5|40629.5|40644.5|40624.5|11
1723564400000|2024-08-13 15:53:20|40642|40622|40639.5|40619.5|40643.9|40623.9|40639.5|40619.5|57
1723564410000|2024-08-13 15:53:30|40641.4|40621.4|40639.5|40619.5|40641.4|40621.4|40637.6|40617.6|51
1723564420000|2024-08-13 15:53:40|40637|40617|40636.4|40616.4|40637|40617|40636.4|40616.4|2
1723564430000|2024-08-13 15:53:50|40633.4|40613.4|40633.9|40613.9|40633.9|40613.9|40631.4|40611.4|11
1723564440000|2024-08-13 15:54:00|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|12
1723564450000|2024-08-13 15:54:10|40637|40617|40638.9|40618.9|40638.9|40618.9|40637|40617|29
1723564460000|2024-08-13 15:54:20|40640.9|40620.9|40639|40619|40642.8|40622.8|40639|40619|21
1723564470000|2024-08-13 15:54:30|40640.9|40620.9|40639|40619|40640.9|40620.9|40639|40619|0
1723564480000|2024-08-13 15:54:40|40638.4|40618.4|40638.4|40618.4|40639|40619|40638.4|40618.4|0
1723564490000|2024-08-13 15:54:50|||||||||8
1723564500000|2024-08-13 15:55:00|40639|40619|40639|40619|40640.9|40620.9|40639|40619|17
1723564510000|2024-08-13 15:55:10|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40639|40619|3
1723564520000|2024-08-13 15:55:20|40639|40619|40639|40619|40643.4|40623.4|40639|40619|17
1723564530000|2024-08-13 15:55:30|40640.9|40620.9|40640.9|40620.9|40644|40624|40639|40619|24
1723564540000|2024-08-13 15:55:40|40644|40624|40640.9|40620.9|40644|40624|40637.8|40617.8|33
1723564550000|2024-08-13 15:55:50|40635.9|40615.9|40634|40614|40635.9|40615.9|40634|40614|2
1723564560000|2024-08-13 15:56:00|40633.4|40613.4|40626.5|40606.5|40633.4|40613.4|40624.5|40604.5|8
1723564570000|2024-08-13 15:56:10|40627|40607|40629|40609|40630.9|40610.9|40627|40607|5
1723564580000|2024-08-13 15:56:20|40628.4|40608.4|40630.9|40610.9|40630.9|40610.9|40625.9|40605.9|21
1723564590000|2024-08-13 15:56:30|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|18
1723564600000|2024-08-13 15:56:40|40629.5|40609.5|40630.9|40610.9|40631.5|40611.5|40629|40609|18
1723564610000|2024-08-13 15:56:50|40629|40609|40629|40609|40630.9|40610.9|40625.9|40605.9|10
1723564620000|2024-08-13 15:57:00|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|40629|40609|9
1723564630000|2024-08-13 15:57:10|40628.4|40608.4|40621.5|40601.5|40628.4|40608.4|40619.5|40599.5|23
1723564640000|2024-08-13 15:57:20|40619.5|40599.5|40619|40599|40619.5|40599.5|40619|40599|27
1723564650000|2024-08-13 15:57:30|40615.9|40595.9|40619|40599|40619|40599|40615.9|40595.9|12
1723564660000|2024-08-13 15:57:40|40620.9|40600.9|40619|40599|40620.9|40600.9|40619|40599|26
1723564670000|2024-08-13 15:57:50|40621.5|40601.5|40619|40599|40624|40604|40619|40599|8
1723564680000|2024-08-13 15:58:00|40617|40597|40614|40594|40617|40597|40614|40594|25
1723564690000|2024-08-13 15:58:10|40615.9|40595.9|40615.9|40595.9|40615.9|40595.9|40610.9|40590.9|29
1723564700000|2024-08-13 15:58:20|40616.5|40596.5|40615.9|40595.9|40620.3|40600.3|40615.9|40595.9|43
1723564710000|2024-08-13 15:58:30|||||||||1
1723564720000|2024-08-13 15:58:40|40614|40594|40614|40594|40615.9|40595.9|40614|40594|79
1723564730000|2024-08-13 15:58:50|40614.5|40594.5|40614|40594|40618.4|40598.4|40614|40594|12
1723564740000|2024-08-13 15:59:00|40609|40589|40609|40589|40609|40589|40609|40589|23
1723564750000|2024-08-13 15:59:10|40610.9|40590.9|40614|40594|40618.4|40598.4|40610.9|40590.9|14
1723564760000|2024-08-13 15:59:20|40607.8|40587.8|40600.3|40580.3|40607.8|40587.8|40600.3|40580.3|14
1723564770000|2024-08-13 15:59:30|40602.3|40582.3|40599.8|40579.8|40602.3|40582.3|40599.8|40579.8|2
1723564780000|2024-08-13 15:59:40|40597.8|40577.8|40597.8|40577.8|40597.8|40577.8|40595.3|40575.3|13
1723564790000|2024-08-13 15:59:50|40600.3|40580.3|40597.8|40577.8|40600.9|40580.9|40597.8|40577.8|47
1723564800000|2024-08-13 16:00:00|40599.8|40579.8|40597.8|40577.8|40600.9|40580.9|40597.8|40577.8|45
1723564810000|2024-08-13 16:00:10|40599.8|40579.8|40597.8|40577.8|40602.8|40582.8|40597.8|40577.8|41
1723564820000|2024-08-13 16:00:20|||||||||3
1723564830000|2024-08-13 16:00:30|40600.9|40580.9|40601.5|40581.5|40601.5|40581.5|40600.9|40580.9|31
1723564840000|2024-08-13 16:00:40|40604.8|40584.8|40600.9|40580.9|40605.9|40585.9|40600.9|40580.9|15
1723564850000|2024-08-13 16:00:50|40603.4|40583.4|40599|40579|40603.4|40583.4|40599|40579|30
1723564860000|2024-08-13 16:01:00|40600.9|40580.9|40605.9|40585.9|40610.9|40590.9|40599|40579|44
1723564870000|2024-08-13 16:01:10|40605.4|40585.4|40605.4|40585.4|40605.4|40585.4|40605.4|40585.4|33
1723564880000|2024-08-13 16:01:20|40605.9|40585.9|40602|40582|40605.9|40585.9|40599.5|40579.5|119
1723564890000|2024-08-13 16:01:30|40604|40584|40615.9|40595.9|40615.9|40595.9|40604|40584|14
1723564900000|2024-08-13 16:01:40|40614|40594|40617.9|40597.9|40617.9|40597.9|40614|40594|3
1723564910000|2024-08-13 16:01:50|40619.8|40599.8|40620.9|40600.9|40621.5|40601.5|40619|40599|3
1723564920000|2024-08-13 16:02:00|40619|40599|40619|40599|40621.5|40601.5|40616.5|40596.5|4
1723564930000|2024-08-13 16:02:10|40615.9|40595.9|40616.5|40596.5|40616.5|40596.5|40615.9|40595.9|20
1723564940000|2024-08-13 16:02:20|40614|40594|40611.5|40591.5|40614|40594|40611.5|40591.5|13
1723564950000|2024-08-13 16:02:30|40613.4|40593.4|40615.9|40595.9|40615.9|40595.9|40612.9|40592.9|8
1723564960000|2024-08-13 16:02:40|40617.9|40597.9|40617.9|40597.9|40617.9|40597.9|40615.9|40595.9|2
1723564970000|2024-08-13 16:02:50|40619|40599|40618.4|40598.4|40620.9|40600.9|40617|40597|42
1723564980000|2024-08-13 16:03:00|40619|40599|40620.9|40600.9|40620.9|40600.9|40619|40599|0
1723564990000|2024-08-13 16:03:10|40621.5|40601.5|40623.4|40603.4|40623.4|40603.4|40620.9|40600.9|8
1723565000000|2024-08-13 16:03:20|40625.9|40605.9|40626.5|40606.5|40626.5|40606.5|40623.4|40603.4|8
1723565010000|2024-08-13 16:03:30|40628.4|40608.4|40620.1|40600.1|40630.4|40610.4|40618.2|40598.2|31
1723565020000|2024-08-13 16:03:40|40622|40602|40624|40604|40624|40604|40622|40602|3
1723565030000|2024-08-13 16:03:50|40625.9|40605.9|40619|40599|40625.9|40605.9|40619|40599|28
1723565040000|2024-08-13 16:04:00|40620.9|40600.9|40620.9|40600.9|40620.9|40600.9|40619|40599|3
1723565050000|2024-08-13 16:04:10|40619|40599|40617.1|40597.1|40619|40599|40617.1|40597.1|3
1723565060000|2024-08-13 16:04:20|40619|40599|40615.9|40595.9|40619|40599|40615.9|40595.9|31
1723565070000|2024-08-13 16:04:30|40616.5|40596.5|40619|40599|40619|40599|40616.5|40596.5|10
1723565080000|2024-08-13 16:04:40|||||||||1
1723565090000|2024-08-13 16:04:50|40620.9|40600.9|40616.5|40596.5|40620.9|40600.9|40614|40594|21
1723565100000|2024-08-13 16:05:00|40619|40599|40619|40599|40619|40599|40616.5|40596.5|7
1723565110000|2024-08-13 16:05:10|40621.5|40601.5|40624.6|40604.6|40624.6|40604.6|40621.5|40601.5|6
1723565120000|2024-08-13 16:05:20|40626.5|40606.5|40630.9|40610.9|40630.9|40610.9|40626.5|40606.5|1
1723565130000|2024-08-13 16:05:30|40629|40609|40630.9|40610.9|40630.9|40610.9|40629|40609|1
1723565140000|2024-08-13 16:05:40|40632.9|40612.9|40634|40614|40634|40614|40632.9|40612.9|3
1723565150000|2024-08-13 16:05:50|40636.5|40616.5|40639|40619|40639|40619|40636.5|40616.5|3
1723565160000|2024-08-13 16:06:00|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40639|40619|6
1723565170000|2024-08-13 16:06:10|40639|40619|40640.9|40620.9|40640.9|40620.9|40639|40619|0
1723565180000|2024-08-13 16:06:20|40639|40619|40639|40619|40640.9|40620.9|40639|40619|6
1723565190000|2024-08-13 16:06:30|40637.1|40617.1|40634.6|40614.6|40637.1|40617.1|40634.6|40614.6|1
1723565200000|2024-08-13 16:06:40|40636.5|40616.5|40639|40619|40639|40619|40636.5|40616.5|3
1723565210000|2024-08-13 16:06:50|40640.9|40620.9|40644|40624|40644|40624|40640.9|40620.9|2
1723565220000|2024-08-13 16:07:00|40643.4|40623.4|40644|40624|40644|40624|40641.5|40621.5|3
1723565230000|2024-08-13 16:07:10|40641.5|40621.5|40641.5|40621.5|40641.5|40621.5|40641.5|40621.5|0
1723565240000|2024-08-13 16:07:20|40640.4|40620.4|40640.4|40620.4|40640.9|40620.9|40638.4|40618.4|10
1723565250000|2024-08-13 16:07:30|40638.4|40618.4|40639|40619|40639|40619|40635.9|40615.9|10
1723565260000|2024-08-13 16:07:40|40641.5|40621.5|40641.5|40621.5|40641.5|40621.5|40639.6|40619.6|4
1723565270000|2024-08-13 16:07:50|40639.6|40619.6|40639|40619|40639.6|40619.6|40639|40619|2
1723565280000|2024-08-13 16:08:00|40640.1|40620.1|40642.1|40622.1|40642.1|40622.1|40639|40619|9
1723565290000|2024-08-13 16:08:10|40644|40624|40645.9|40625.9|40645.9|40625.9|40644|40624|3
1723565300000|2024-08-13 16:08:20|||||||||7
1723565310000|2024-08-13 16:08:30|40647.9|40627.9|40646.5|40626.5|40648.4|40628.4|40646.5|40626.5|8
1723565320000|2024-08-13 16:08:40|40648.4|40628.4|40648.4|40628.4|40649|40629|40646.5|40626.5|0
1723565330000|2024-08-13 16:08:50|40646.5|40626.5|40649|40629|40649|40629|40646.5|40626.5|1
1723565340000|2024-08-13 16:09:00|40650.9|40630.9|40655.9|40635.9|40655.9|40635.9|40650.9|40630.9|8
1723565350000|2024-08-13 16:09:10|||||||||4
1723565360000|2024-08-13 16:09:20|40656.5|40636.5|40656.5|40636.5|40659|40639|40655.9|40635.9|4
1723565370000|2024-08-13 16:09:30|40655.9|40635.9|40655.9|40635.9|40656.5|40636.5|40655.9|40635.9|2
1723565380000|2024-08-13 16:09:40|40659|40639|40660.9|40640.9|40660.9|40640.9|40659|40639|8
1723565390000|2024-08-13 16:09:50|40664|40644|40671.5|40651.5|40673.4|40653.4|40664|40644|4
1723565400000|2024-08-13 16:10:00|40674|40654|40676.5|40656.5|40677.9|40657.9|40674|40654|5
1723565410000|2024-08-13 16:10:10|40674|40654|40679|40659|40679|40659|40674|40654|11
1723565420000|2024-08-13 16:10:20|40674.6|40654.6|40676.5|40656.5|40679|40659|40674.6|40654.6|17
1723565430000|2024-08-13 16:10:30|40677.1|40657.1|40677.1|40657.1|40679|40659|40674|40654|12
1723565440000|2024-08-13 16:10:40|40679|40659|40679.6|40659.6|40681.5|40661.5|40679|40659|0
1723565450000|2024-08-13 16:10:50|40677.6|40657.6|40679|40659|40679.6|40659.6|40677.1|40657.1|1
1723565460000|2024-08-13 16:11:00|40677.1|40657.1|40679.6|40659.6|40681.5|40661.5|40677.1|40657.1|1
1723565470000|2024-08-13 16:11:10|40677.1|40657.1|40681.5|40661.5|40681.5|40661.5|40677.1|40657.1|5
1723565480000|2024-08-13 16:11:20|40682.1|40662.1|40682.1|40662.1|40682.1|40662.1|40682.1|40662.1|4
1723565490000|2024-08-13 16:11:30|40682.6|40662.6|40683.2|40663.2|40683.2|40663.2|40682.6|40662.6|10
1723565500000|2024-08-13 16:11:40|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|4
1723565510000|2024-08-13 16:11:50|40687.6|40667.6|40687.6|40667.6|40687.6|40667.6|40687.6|40667.6|3
1723565520000|2024-08-13 16:12:00|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|40690.1|40670.1|7
1723565530000|2024-08-13 16:12:10|40692.1|40672.1|40690.7|40670.7|40692.1|40672.1|40690.1|40670.1|2
1723565540000|2024-08-13 16:12:20|||||||||1
1723565550000|2024-08-13 16:12:30|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|3
1723565560000|2024-08-13 16:12:40|40690.7|40670.7|40688.2|40668.2|40691.3|40671.3|40688.2|40668.2|5
1723565570000|2024-08-13 16:12:50|40686.3|40666.3|40688.2|40668.2|40688.2|40668.2|40686.3|40666.3|1
1723565580000|2024-08-13 16:13:00|40687.6|40667.6|40685.7|40665.7|40687.6|40667.6|40685.7|40665.7|1
1723565590000|2024-08-13 16:13:10|40685.2|40665.2|40680.7|40660.7|40685.2|40665.2|40680.7|40660.7|17
1723565600000|2024-08-13 16:13:20|40680.2|40660.2|40682.7|40662.7|40683.2|40663.2|40680.2|40660.2|5
1723565610000|2024-08-13 16:13:30|40682.1|40662.1|40680.2|40660.2|40682.1|40662.1|40680.2|40660.2|1
1723565620000|2024-08-13 16:13:40|40683.2|40663.2|40682.7|40662.7|40683.2|40663.2|40682.7|40662.7|5
1723565630000|2024-08-13 16:13:50|40683.2|40663.2|40682.7|40662.7|40683.2|40663.2|40682.7|40662.7|3
1723565640000|2024-08-13 16:14:00|40680.2|40660.2|40682.7|40662.7|40682.7|40662.7|40680.2|40660.2|1
1723565650000|2024-08-13 16:14:10|40683.2|40663.2|40682.7|40662.7|40683.2|40663.2|40682.7|40662.7|0
1723565670000|2024-08-13 16:14:30|40682.1|40662.1|40682.7|40662.7|40682.7|40662.7|40680.2|40660.2|2
1723565680000|2024-08-13 16:14:40|40683.2|40663.2|40680.2|40660.2|40683.2|40663.2|40680.2|40660.2|70
1723565690000|2024-08-13 16:14:50|40679|40659|40677.7|40657.7|40679|40659|40672.7|40652.7|19
1723565700000|2024-08-13 16:15:00|40678.2|40658.2|40682.7|40662.7|40683.2|40663.2|40678.2|40658.2|17
1723565710000|2024-08-13 16:15:10|40683.2|40663.2|40682.7|40662.7|40685.2|40665.2|40682.7|40662.7|1
1723565720000|2024-08-13 16:15:20|40685.2|40665.2|40683.2|40663.2|40687.1|40667.1|40682.7|40662.7|2
1723565730000|2024-08-13 16:15:30|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|40682.7|40662.7|0
1723565740000|2024-08-13 16:15:40|||||||||2
1723565750000|2024-08-13 16:15:50|40683.2|40663.2|40680.2|40660.2|40685.2|40665.2|40680.2|40660.2|5
1723565760000|2024-08-13 16:16:00|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|40678.2|40658.2|0
1723565770000|2024-08-13 16:16:10|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|40680.2|40660.2|0
1723565780000|2024-08-13 16:16:20|40683.2|40663.2|40683.8|40663.8|40685.2|40665.2|40683.2|40663.2|6
1723565790000|2024-08-13 16:16:30|40684.4|40664.4|40688.2|40668.2|40688.2|40668.2|40684.4|40664.4|7
1723565800000|2024-08-13 16:16:40|40689.4|40669.4|40682.7|40662.7|40689.4|40669.4|40682.7|40662.7|10
1723565810000|2024-08-13 16:16:50|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|40680.7|40660.7|0
1723565820000|2024-08-13 16:17:00|40683.2|40663.2|40683.2|40663.2|40683.2|40663.2|40678.2|40658.2|13
1723565830000|2024-08-13 16:17:10|40682.7|40662.7|40680.7|40660.7|40683.2|40663.2|40680.7|40660.7|1
1723565840000|2024-08-13 16:17:20|40683.2|40663.2|40671.3|40651.3|40683.2|40663.2|40670.7|40650.7|14
1723565850000|2024-08-13 16:17:30|40670.7|40650.7|40673.2|40653.2|40673.2|40653.2|40668.8|40648.8|4
1723565860000|2024-08-13 16:17:40|40672.1|40652.1|40672.1|40652.1|40672.1|40652.1|40672.1|40652.1|8
1723565870000|2024-08-13 16:17:50|40669|40649|40666.5|40646.5|40669|40649|40666.5|40646.5|67
1723565880000|2024-08-13 16:18:00|40669|40649|40669|40649|40669|40649|40669|40649|7
1723565890000|2024-08-13 16:18:10|40667.1|40647.1|40669|40649|40669.6|40649.6|40667.1|40647.1|2
1723565900000|2024-08-13 16:18:20|40667.1|40647.1|40667.1|40647.1|40669|40649|40667.1|40647.1|2
1723565910000|2024-08-13 16:18:30|40669|40649|40667.1|40647.1|40669|40649|40667.1|40647.1|4
1723565920000|2024-08-13 16:18:40|40664.6|40644.6|40657.1|40637.1|40664.6|40644.6|40657.1|40637.1|8
1723565940000|2024-08-13 16:19:00|40659.6|40639.6|40659.6|40639.6|40659.6|40639.6|40659.6|40639.6|3
1723565950000|2024-08-13 16:19:10|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|2
1723565960000|2024-08-13 16:19:20|40664|40644|40664.6|40644.6|40664.6|40644.6|40662.1|40642.1|4
1723565970000|2024-08-13 16:19:30|40664|40644|40667.7|40647.7|40667.7|40647.7|40664|40644|34
1723565980000|2024-08-13 16:19:40|40669.6|40649.6|40674.1|40654.1|40674.1|40654.1|40669.1|40649.1|114
1723565990000|2024-08-13 16:19:50|40676|40656|40676.6|40656.6|40676.6|40656.6|40676|40656|13
1723566000000|2024-08-13 16:20:00|40678.5|40658.5|40682.9|40662.9|40682.9|40662.9|40678.5|40658.5|3
1723566010000|2024-08-13 16:20:10|40681|40661|40681|40661|40681|40661|40681|40661|3
1723566020000|2024-08-13 16:20:20|40676.6|40656.6|40676|40656|40681|40661|40676|40656|54
1723566030000|2024-08-13 16:20:30|40674.1|40654.1|40674.1|40654.1|40674.1|40654.1|40670.2|40650.2|33
1723566040000|2024-08-13 16:20:40|40676.6|40656.6|40676.6|40656.6|40676.6|40656.6|40676.6|40656.6|4
1723566050000|2024-08-13 16:20:50|40674.1|40654.1|40678.5|40658.5|40678.5|40658.5|40674.1|40654.1|0
1723566070000|2024-08-13 16:21:10|40680.4|40660.4|40680.4|40660.4|40680.4|40660.4|40680.4|40660.4|0
1723566080000|2024-08-13 16:21:20|40681|40661|40681|40661|40681|40661|40681|40661|7
1723566090000|2024-08-13 16:21:30|40681.6|40661.6|40679.1|40659.1|40681.6|40661.6|40679.1|40659.1|7
1723566100000|2024-08-13 16:21:40|40676.6|40656.6|40678.5|40658.5|40678.5|40658.5|40676.6|40656.6|4
1723566110000|2024-08-13 16:21:50|||||||||3
1723566120000|2024-08-13 16:22:00|40677.9|40657.9|40674.1|40654.1|40677.9|40657.9|40674.1|40654.1|4
1723566130000|2024-08-13 16:22:10|40676|40656|40689.6|40669.6|40691.6|40671.6|40674.1|40654.1|13
1723566140000|2024-08-13 16:22:20|||||||||6
1723566150000|2024-08-13 16:22:30|40687.1|40667.1|40687.1|40667.1|40687.1|40667.1|40687.1|40667.1|7
1723566160000|2024-08-13 16:22:40|40683.2|40663.2|40683.3|40663.3|40683.3|40663.3|40680.8|40660.8|12
1723566170000|2024-08-13 16:22:50|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|2
1723566180000|2024-08-13 16:23:00|40683.3|40663.3|40685.2|40665.2|40685.2|40665.2|40683.3|40663.3|0
1723566210000|2024-08-13 16:23:30|40682.7|40662.7|40682.1|40662.1|40682.7|40662.7|40682.1|40662.1|2
1723566220000|2024-08-13 16:23:40|||||||||4
1723566240000|2024-08-13 16:24:00|||||||||2
1723566250000|2024-08-13 16:24:10|40682.7|40662.7|40686.6|40666.6|40686.6|40666.6|40682.7|40662.7|11
1723566260000|2024-08-13 16:24:20|40684.6|40664.6|40690.2|40670.2|40690.2|40670.2|40684.6|40664.6|4
1723566270000|2024-08-13 16:24:30|40692.7|40672.7|40692.7|40672.7|40693.3|40673.3|40692.7|40672.7|3
1723566280000|2024-08-13 16:24:40|40693.3|40673.3|40695.2|40675.2|40695.2|40675.2|40693.3|40673.3|5
1723566290000|2024-08-13 16:24:50|40697.1|40677.1|40697.1|40677.1|40699.6|40679.6|40697.1|40677.1|16
1723566300000|2024-08-13 16:25:00|40697.7|40677.7|40700.2|40680.2|40700.2|40680.2|40697.7|40677.7|3
1723566310000|2024-08-13 16:25:10|40704.1|40684.1|40706|40686|40706|40686|40704.1|40684.1|0
1723566320000|2024-08-13 16:25:20|40702.1|40682.1|40698.3|40678.3|40704.6|40684.6|40698.3|40678.3|13
1723566330000|2024-08-13 16:25:30|40700.2|40680.2|40692.1|40672.1|40700.2|40680.2|40692.1|40672.1|10
1723566340000|2024-08-13 16:25:40|||||||||3
1723566350000|2024-08-13 16:25:50|40690.2|40670.2|40687.1|40667.1|40690.2|40670.2|40684.6|40664.6|13
1723566360000|2024-08-13 16:26:00|40687.7|40667.7|40692.1|40672.1|40692.1|40672.1|40687.7|40667.7|4
1723566370000|2024-08-13 16:26:10|40690.2|40670.2|40689.6|40669.6|40692.1|40672.1|40689.6|40669.6|0
1723566380000|2024-08-13 16:26:20|40690.2|40670.2|40692.1|40672.1|40692.1|40672.1|40690.2|40670.2|0
1723566390000|2024-08-13 16:26:30|40687.1|40667.1|40689.6|40669.6|40689.6|40669.6|40687.1|40667.1|6
1723566400000|2024-08-13 16:26:40|40687.1|40667.1|40689.6|40669.6|40689.6|40669.6|40687.1|40667.1|2
1723566410000|2024-08-13 16:26:50|40692.1|40672.1|40692.1|40672.1|40692.1|40672.1|40692.1|40672.1|0
1723566420000|2024-08-13 16:27:00|40691.6|40671.6|40692.1|40672.1|40692.1|40672.1|40687.1|40667.1|3
1723566450000|2024-08-13 16:27:30|40689.6|40669.6|40692.1|40672.1|40692.1|40672.1|40689.6|40669.6|7
1723566460000|2024-08-13 16:27:40|||||||||7
1723566470000|2024-08-13 16:27:50|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|2
1723566480000|2024-08-13 16:28:00|40695.2|40675.2|40694.6|40674.6|40697.1|40677.1|40694.6|40674.6|4
1723566490000|2024-08-13 16:28:10|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|40692.7|40672.7|42
1723566500000|2024-08-13 16:28:20|40697.1|40677.1|40692.1|40672.1|40697.1|40677.1|40692.1|40672.1|3
1723566510000|2024-08-13 16:28:30|40690.2|40670.2|40692.1|40672.1|40692.1|40672.1|40690.2|40670.2|0
1723566520000|2024-08-13 16:28:40|40690.2|40670.2|40690.2|40670.2|40692.1|40672.1|40690.2|40670.2|10
1723566530000|2024-08-13 16:28:50|40688.3|40668.3|40682.1|40662.1|40688.3|40668.3|40682.1|40662.1|5
1723566540000|2024-08-13 16:29:00|40679.6|40659.6|40679.7|40659.7|40682.1|40662.1|40677.7|40657.7|5
1723566550000|2024-08-13 16:29:10|40677.2|40657.2|40677.2|40657.2|40679.7|40659.7|40675.2|40655.2|1
1723566560000|2024-08-13 16:29:20|40675.2|40655.2|40673.3|40653.3|40675.2|40655.2|40673.3|40653.3|3
1723566570000|2024-08-13 16:29:30|40672.7|40652.7|40669.7|40649.7|40672.7|40652.7|40667.2|40647.2|7
1723566580000|2024-08-13 16:29:40|40669.1|40649.1|40672.7|40652.7|40672.7|40652.7|40669.1|40649.1|6
1723566590000|2024-08-13 16:29:50|40674.7|40654.7|40680.2|40660.2|40680.2|40660.2|40674.7|40654.7|8
1723566600000|2024-08-13 16:30:00|40682.2|40662.2|40701.6|40681.6|40701.6|40681.6|40682.2|40662.2|25
1723566610000|2024-08-13 16:30:10|40699.7|40679.7|40705.2|40685.2|40705.2|40685.2|40697.7|40677.7|17
1723566620000|2024-08-13 16:30:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40705.2|40685.2|6
1723566630000|2024-08-13 16:30:30|40704.7|40684.7|40692.2|40672.2|40704.7|40684.7|40692.2|40672.2|13
1723566640000|2024-08-13 16:30:40|40690.2|40670.2|40690.2|40670.2|40690.2|40670.2|40690.2|40670.2|4
1723566650000|2024-08-13 16:30:50|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|1
1723566660000|2024-08-13 16:31:00|40694.7|40674.7|40699.1|40679.1|40699.1|40679.1|40694.7|40674.7|5
1723566670000|2024-08-13 16:31:10|40697.2|40677.2|40700.2|40680.2|40700.2|40680.2|40697.2|40677.2|6
1723566680000|2024-08-13 16:31:20|40699.7|40679.7|40699.7|40679.7|40699.7|40679.7|40699.7|40679.7|3
1723566690000|2024-08-13 16:31:30|||||||||1
1723566700000|2024-08-13 16:31:40|40700.2|40680.2|40702.2|40682.2|40702.2|40682.2|40700.2|40680.2|2
1723566720000|2024-08-13 16:32:00|40704.1|40684.1|40702.2|40682.2|40704.1|40684.1|40702.2|40682.2|0
1723566730000|2024-08-13 16:32:10|40702.7|40682.7|40705.2|40685.2|40707.2|40687.2|40702.7|40682.7|13
1723566740000|2024-08-13 16:32:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|4
1723566750000|2024-08-13 16:32:30|40705.2|40685.2|40704.7|40684.7|40705.2|40685.2|40704.7|40684.7|6
1723566760000|2024-08-13 16:32:40|40702.2|40682.2|40704.7|40684.7|40704.7|40684.7|40702.2|40682.2|2
1723566770000|2024-08-13 16:32:50|40707.2|40687.2|40707.7|40687.7|40707.7|40687.7|40707.2|40687.2|9
1723566780000|2024-08-13 16:33:00|40709.7|40689.7|40710.2|40690.2|40710.2|40690.2|40709.7|40689.7|2
1723566790000|2024-08-13 16:33:10|40709.7|40689.7|40707.2|40687.2|40709.7|40689.7|40705.2|40685.2|4
1723566800000|2024-08-13 16:33:20|40705.2|40685.2|40709.7|40689.7|40710.2|40690.2|40705.2|40685.2|1
1723566810000|2024-08-13 16:33:30|40710.2|40690.2|40712.2|40692.2|40712.2|40692.2|40710.2|40690.2|2
1723566820000|2024-08-13 16:33:40|40714.1|40694.1|40716|40696|40716|40696|40714.1|40694.1|3
1723566830000|2024-08-13 16:33:50|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|2
1723566840000|2024-08-13 16:34:00|40717.7|40697.7|40718.3|40698.3|40718.3|40698.3|40717.7|40697.7|8
1723566850000|2024-08-13 16:34:10|40718.9|40698.9|40722.7|40702.7|40722.7|40702.7|40718.9|40698.9|1
1723566860000|2024-08-13 16:34:20|||||||||1
1723566870000|2024-08-13 16:34:30|40724.7|40704.7|40725.2|40705.2|40725.2|40705.2|40724.7|40704.7|8
1723566880000|2024-08-13 16:34:40|40727.2|40707.2|40727.7|40707.7|40731.6|40711.6|40727.2|40707.2|7
1723566890000|2024-08-13 16:34:50|40729.7|40709.7|40727.7|40707.7|40729.7|40709.7|40727.2|40707.2|1
1723566900000|2024-08-13 16:35:00|40730.2|40710.2|40732.2|40712.2|40732.2|40712.2|40728.3|40708.3|13
1723566910000|2024-08-13 16:35:10|40730.2|40710.2|40730.2|40710.2|40730.2|40710.2|40730.2|40710.2|1
1723566920000|2024-08-13 16:35:20|40732.2|40712.2|40725.2|40705.2|40732.2|40712.2|40723.3|40703.3|14
1723566930000|2024-08-13 16:35:30|40723.3|40703.3|40720.8|40700.8|40723.3|40703.3|40720.8|40700.8|1
1723566940000|2024-08-13 16:35:40|40720.2|40700.2|40715.8|40695.8|40720.2|40700.2|40715.2|40695.2|4
1723566950000|2024-08-13 16:35:50|40715.2|40695.2|40715.8|40695.8|40715.8|40695.8|40713.3|40693.3|6
1723566960000|2024-08-13 16:36:00|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|40715.8|40695.8|0
1723566970000|2024-08-13 16:36:10|40715.8|40695.8|40717.2|40697.2|40718.3|40698.3|40715.8|40695.8|14
1723566980000|2024-08-13 16:36:20|40719.7|40699.7|40719.7|40699.7|40720.2|40700.2|40719.1|40699.1|6
1723566990000|2024-08-13 16:36:30|40720.2|40700.2|40720.2|40700.2|40720.2|40700.2|40719.7|40699.7|5
1723567000000|2024-08-13 16:36:40|40722.2|40702.2|40722.2|40702.2|40722.2|40702.2|40722.2|40702.2|1
1723567010000|2024-08-13 16:36:50|||||||||1
1723567020000|2024-08-13 16:37:00|||||||||3
1723567030000|2024-08-13 16:37:10|40721.6|40701.6|40719.1|40699.1|40721.6|40701.6|40717.2|40697.2|16
1723567040000|2024-08-13 16:37:20|40717.2|40697.2|40716.6|40696.6|40719.1|40699.1|40716.6|40696.6|141
1723567050000|2024-08-13 16:37:30|40716.1|40696.1|40716.6|40696.6|40716.6|40696.6|40716.1|40696.1|1
1723567060000|2024-08-13 16:37:40|40714.7|40694.7|40711.6|40691.6|40716.6|40696.6|40711.6|40691.6|6
1723567070000|2024-08-13 16:37:50|40709.7|40689.7|40708.6|40688.6|40710.5|40690.5|40708.6|40688.6|11
1723567080000|2024-08-13 16:38:00|40706.6|40686.6|40706.1|40686.1|40711.1|40691.1|40706.1|40686.1|3
1723567090000|2024-08-13 16:38:10|40703.6|40683.6|40703.6|40683.6|40706.1|40686.1|40703.6|40683.6|3
1723567100000|2024-08-13 16:38:20|40704.1|40684.1|40703.6|40683.6|40706.1|40686.1|40703.6|40683.6|1
1723567110000|2024-08-13 16:38:30|40701.1|40681.1|40701.1|40681.1|40701.1|40681.1|40701.1|40681.1|1
1723567120000|2024-08-13 16:38:40|40698.6|40678.6|40696.6|40676.6|40698.6|40678.6|40696.6|40676.6|3
1723567130000|2024-08-13 16:38:50|40698.6|40678.6|40696.6|40676.6|40698.6|40678.6|40696.6|40676.6|0
1723567140000|2024-08-13 16:39:00|40696.1|40676.1|40693.6|40673.6|40696.1|40676.1|40688.6|40668.6|13
1723567150000|2024-08-13 16:39:10|40695.5|40675.5|40695.5|40675.5|40695.5|40675.5|40695.5|40675.5|5
1723567160000|2024-08-13 16:39:20|40696.1|40676.1|40696.6|40676.6|40696.6|40676.6|40696.1|40676.1|9
1723567170000|2024-08-13 16:39:30|40698.6|40678.6|40699.1|40679.1|40699.1|40679.1|40696.6|40676.6|0
1723567180000|2024-08-13 16:39:40|40697.2|40677.2|40694.1|40674.1|40697.2|40677.2|40694.1|40674.1|5
1723567190000|2024-08-13 16:39:50|40696.1|40676.1|40694.1|40674.1|40696.1|40676.1|40694.1|40674.1|1
1723567200000|2024-08-13 16:40:00|40693.6|40673.6|40691.1|40671.1|40693.6|40673.6|40689.1|40669.1|9
1723567210000|2024-08-13 16:40:10|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|5
1723567230000|2024-08-13 16:40:30|40693.6|40673.6|40693.6|40673.6|40693.6|40673.6|40693.6|40673.6|6
1723567240000|2024-08-13 16:40:40|40694.1|40674.1|40706.6|40686.6|40706.6|40686.6|40694.1|40674.1|10
1723567250000|2024-08-13 16:40:50|40706.1|40686.1|40708.6|40688.6|40708.6|40688.6|40706.1|40686.1|1
1723567260000|2024-08-13 16:41:00|40706.6|40686.6|40709.1|40689.1|40709.1|40689.1|40706.6|40686.6|5
1723567270000|2024-08-13 16:41:10|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|0
1723567280000|2024-08-13 16:41:20|40713|40693|40716.1|40696.1|40716.1|40696.1|40713|40693|9
1723567290000|2024-08-13 16:41:30|40718.6|40698.6|40724.1|40704.1|40724.1|40704.1|40718.6|40698.6|11
1723567300000|2024-08-13 16:41:40|40726.1|40706.1|40726.6|40706.6|40726.6|40706.6|40721.6|40701.6|10
1723567310000|2024-08-13 16:41:50|||||||||5
1723567320000|2024-08-13 16:42:00|40727.2|40707.2|40723.6|40703.6|40727.2|40707.2|40723.6|40703.6|3
1723567330000|2024-08-13 16:42:10|40721.6|40701.6|40724.1|40704.1|40726.1|40706.1|40721.6|40701.6|3
1723567340000|2024-08-13 16:42:20|40726.1|40706.1|40724.1|40704.1|40726.1|40706.1|40722.2|40702.2|0
1723567350000|2024-08-13 16:42:30|40722.2|40702.2|40721.1|40701.1|40724.1|40704.1|40721.1|40701.1|13
1723567360000|2024-08-13 16:42:40|40721.6|40701.6|40723.6|40703.6|40723.6|40703.6|40721.6|40701.6|3
1723567370000|2024-08-13 16:42:50|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|4
1723567380000|2024-08-13 16:43:00|40723.6|40703.6|40728.6|40708.6|40728.6|40708.6|40723.6|40703.6|4
1723567390000|2024-08-13 16:43:10|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|3
1723567400000|2024-08-13 16:43:20|40731.6|40711.6|40727.2|40707.2|40731.6|40711.6|40727.2|40707.2|2
1723567410000|2024-08-13 16:43:30|40726.6|40706.6|40727.2|40707.2|40727.2|40707.2|40724.7|40704.7|1
1723567420000|2024-08-13 16:43:40|40726.6|40706.6|40726.6|40706.6|40729.1|40709.1|40726.6|40706.6|1
1723567430000|2024-08-13 16:43:50|40726.1|40706.1|40724.1|40704.1|40726.6|40706.6|40724.1|40704.1|1
1723567440000|2024-08-13 16:44:00|40726.1|40706.1|40726.1|40706.1|40726.1|40706.1|40726.1|40706.1|4
1723567450000|2024-08-13 16:44:10|40721.6|40701.6|40720|40700|40723.6|40703.6|40720|40700|201
1723567460000|2024-08-13 16:44:20|40725|40705|40727.5|40707.5|40727.5|40707.5|40725|40705|9
1723567470000|2024-08-13 16:44:30|40728|40708|40727.5|40707.5|40728|40708|40727.5|40707.5|7
1723567480000|2024-08-13 16:44:40|40725.5|40705.5|40725.5|40705.5|40727.5|40707.5|40725.5|40705.5|0
1723567490000|2024-08-13 16:44:50|40729.4|40709.4|40726.9|40706.9|40729.4|40709.4|40725|40705|8
1723567500000|2024-08-13 16:45:00|40725|40705|40725|40705|40725|40705|40724.4|40704.4|129
1723567510000|2024-08-13 16:45:10|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|40726.9|40706.9|4
1723567520000|2024-08-13 16:45:20|40725|40705|40731.3|40711.3|40731.3|40711.3|40725|40705|3
1723567530000|2024-08-13 16:45:30|40729.4|40709.4|40729.4|40709.4|40729.4|40709.4|40729.4|40709.4|3
1723567540000|2024-08-13 16:45:40|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|0
1723567550000|2024-08-13 16:45:50|40725.5|40705.5|40727.5|40707.5|40727.5|40707.5|40725.5|40705.5|1
1723567560000|2024-08-13 16:46:00|40729.4|40709.4|40730|40710|40730|40710|40729.4|40709.4|4
1723567570000|2024-08-13 16:46:10|||||||||4
1723567580000|2024-08-13 16:46:20|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|18
1723567590000|2024-08-13 16:46:30|40729.4|40709.4|40731.9|40711.9|40731.9|40711.9|40728.8|40708.8|9
1723567600000|2024-08-13 16:46:40|40730|40710|40731.9|40711.9|40731.9|40711.9|40730|40710|1
1723567610000|2024-08-13 16:46:50|40734.4|40714.4|40734.4|40714.4|40736.3|40716.3|40734.4|40714.4|2
1723567620000|2024-08-13 16:47:00|40736.3|40716.3|40738.9|40718.9|40741.4|40721.4|40736.3|40716.3|6
1723567630000|2024-08-13 16:47:10|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|6
1723567640000|2024-08-13 16:47:20|40735|40715|40734.4|40714.4|40735|40715|40734.4|40714.4|1
1723567650000|2024-08-13 16:47:30|40732.5|40712.5|40731.9|40711.9|40734.4|40714.4|40731.9|40711.9|2
1723567660000|2024-08-13 16:47:40|40733.9|40713.9|40735|40715|40735|40715|40733.9|40713.9|4
1723567670000|2024-08-13 16:47:50|40736.9|40716.9|40735|40715|40736.9|40716.9|40735|40715|2
1723567680000|2024-08-13 16:48:00|40736.9|40716.9|40739.4|40719.4|40739.4|40719.4|40735|40715|10
1723567690000|2024-08-13 16:48:10|40741.4|40721.4|40736.9|40716.9|40741.4|40721.4|40736.9|40716.9|3
1723567700000|2024-08-13 16:48:20|40734.4|40714.4|40734.4|40714.4|40734.4|40714.4|40734.4|40714.4|6
1723567710000|2024-08-13 16:48:30|40736.4|40716.4|40736.9|40716.9|40736.9|40716.9|40736.4|40716.4|1
1723567720000|2024-08-13 16:48:40|40734.4|40714.4|40736.9|40716.9|40736.9|40716.9|40731.9|40711.9|12
1723567730000|2024-08-13 16:48:50|||||||||5
1723567740000|2024-08-13 16:49:00|40737.5|40717.5|40736.9|40716.9|40737.5|40717.5|40736.9|40716.9|8
1723567750000|2024-08-13 16:49:10|||||||||3
1723567760000|2024-08-13 16:49:20|40739.4|40719.4|40740|40720|40740|40720|40739.4|40719.4|4
1723567770000|2024-08-13 16:49:30|40741.9|40721.9|40747.5|40727.5|40747.5|40727.5|40741.9|40721.9|15
1723567780000|2024-08-13 16:49:40|40748|40728|40763.6|40743.6|40763.6|40743.6|40748|40728|248
1723567790000|2024-08-13 16:49:50|40764.2|40744.2|40762.5|40742.5|40766.1|40746.1|40762.5|40742.5|25
1723567800000|2024-08-13 16:50:00|40760|40740|40760|40740|40760|40740|40758|40738|10
1723567810000|2024-08-13 16:50:10|40761.9|40741.9|40765|40745|40765|40745|40761.9|40741.9|7
1723567820000|2024-08-13 16:50:20|40765.5|40745.5|40770.5|40750.5|40770.5|40750.5|40765.5|40745.5|5
1723567830000|2024-08-13 16:50:30|40770|40750|40770|40750|40770.5|40750.5|40770|40750|4
1723567840000|2024-08-13 16:50:40|40770.6|40750.6|40771.1|40751.1|40771.1|40751.1|40770.6|40750.6|7
1723567850000|2024-08-13 16:50:50|40770.6|40750.6|40773.6|40753.6|40773.6|40753.6|40770.6|40750.6|6
1723567860000|2024-08-13 16:51:00|40775.6|40755.6|40776.1|40756.1|40776.1|40756.1|40775.6|40755.6|3
1723567870000|2024-08-13 16:51:10|40778.6|40758.6|40775|40755|40782.5|40762.5|40775|40755|32
1723567880000|2024-08-13 16:51:20|40773.1|40753.1|40768.1|40748.1|40773.1|40753.1|40768.1|40748.1|2
1723567890000|2024-08-13 16:51:30|40766.1|40746.1|40765.6|40745.6|40768.1|40748.1|40765.6|40745.6|4
1723567900000|2024-08-13 16:51:40|40768.1|40748.1|40768.1|40748.1|40768.1|40748.1|40763.1|40743.1|6
1723567910000|2024-08-13 16:51:50|40767.5|40747.5|40768.1|40748.1|40768.1|40748.1|40767.5|40747.5|2
1723567920000|2024-08-13 16:52:00|40767.5|40747.5|40773.1|40753.1|40775|40755|40767.5|40747.5|15
1723567930000|2024-08-13 16:52:10|40773.6|40753.6|40778.1|40758.1|40783.1|40763.1|40773.6|40753.6|15
1723567940000|2024-08-13 16:52:20|40781.1|40761.1|40780.6|40760.6|40781.1|40761.1|40778.1|40758.1|29
1723567950000|2024-08-13 16:52:30|40778.6|40758.6|40785|40765|40785|40765|40778.1|40758.1|21
1723567960000|2024-08-13 16:52:40|40783.1|40763.1|40783.1|40763.1|40785|40765|40783.1|40763.1|0
1723567970000|2024-08-13 16:52:50|40785.6|40765.6|40781.1|40761.1|40785.6|40765.6|40781.1|40761.1|9
1723567980000|2024-08-13 16:53:00|40783.1|40763.1|40780.6|40760.6|40783.1|40763.1|40780.6|40760.6|4
1723567990000|2024-08-13 16:53:10|40782.5|40762.5|40783.1|40763.1|40785|40765|40782.5|40762.5|1
1723568000000|2024-08-13 16:53:20|40785|40765|40785.6|40765.6|40788.1|40768.1|40785|40765|22
1723568010000|2024-08-13 16:53:30|40786.1|40766.1|40790|40770|40790|40770|40786.1|40766.1|11
1723568020000|2024-08-13 16:53:40|40788.1|40768.1|40786.1|40766.1|40788.1|40768.1|40786.1|40766.1|12
1723568030000|2024-08-13 16:53:50|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|7
1723568040000|2024-08-13 16:54:00|40783.6|40763.6|40783.1|40763.1|40785|40765|40783.1|40763.1|2
1723568050000|2024-08-13 16:54:10|40785|40765|40785|40765|40785|40765|40785|40765|19
1723568060000|2024-08-13 16:54:20|40785.6|40765.6|40790.6|40770.6|40790.6|40770.6|40785.6|40765.6|4
1723568070000|2024-08-13 16:54:30|40791.1|40771.1|40790.6|40770.6|40791.1|40771.1|40788.1|40768.1|12
1723568080000|2024-08-13 16:54:40|40791.1|40771.1|40790.6|40770.6|40793.1|40773.1|40788.6|40768.6|5
1723568090000|2024-08-13 16:54:50|40793.1|40773.1|40793.1|40773.1|40795.6|40775.6|40791.1|40771.1|10
1723568100000|2024-08-13 16:55:00|40791.1|40771.1|40791.1|40771.1|40791.1|40771.1|40788.6|40768.6|6
1723568110000|2024-08-13 16:55:10|||||||||3
1723568120000|2024-08-13 16:55:20|||||||||5
1723568130000|2024-08-13 16:55:30|40790.6|40770.6|40788.6|40768.6|40790.6|40770.6|40788.6|40768.6|6
1723568140000|2024-08-13 16:55:40|40786.7|40766.7|40788.1|40768.1|40788.6|40768.6|40785|40765|12
1723568150000|2024-08-13 16:55:50|40787.5|40767.5|40788.1|40768.1|40788.1|40768.1|40785|40765|6
1723568160000|2024-08-13 16:56:00|40787.5|40767.5|40783.6|40763.6|40787.5|40767.5|40783.1|40763.1|5
1723568170000|2024-08-13 16:56:10|40786.1|40766.1|40781.1|40761.1|40786.1|40766.1|40781.1|40761.1|2
1723568180000|2024-08-13 16:56:20|40780.6|40760.6|40781.1|40761.1|40781.1|40761.1|40780.6|40760.6|7
1723568190000|2024-08-13 16:56:30|40780|40760|40781.1|40761.1|40781.1|40761.1|40778.1|40758.1|21
1723568200000|2024-08-13 16:56:40|40783.1|40763.1|40783.1|40763.1|40783.1|40763.1|40783.1|40763.1|11
1723568210000|2024-08-13 16:56:50|40783.6|40763.6|40785.6|40765.6|40786.1|40766.1|40783.1|40763.1|28
1723568220000|2024-08-13 16:57:00|40788.1|40768.1|40786.1|40766.1|40788.1|40768.1|40786.1|40766.1|0
1723568230000|2024-08-13 16:57:10|40783.6|40763.6|40781.1|40761.1|40785.6|40765.6|40781.1|40761.1|9
1723568240000|2024-08-13 16:57:20|40783.1|40763.1|40788.1|40768.1|40788.1|40768.1|40783.1|40763.1|18
1723568250000|2024-08-13 16:57:30|40790|40770|40795.6|40775.6|40795.6|40775.6|40788.1|40768.1|131
1723568260000|2024-08-13 16:57:40|40796.1|40776.1|40802.3|40782.3|40802.3|40782.3|40796.1|40776.1|8
1723568270000|2024-08-13 16:57:50|40800.3|40780.3|40797.3|40777.3|40802.3|40782.3|40797.3|40777.3|3
1723568280000|2024-08-13 16:58:00|40799.2|40779.2|40796.1|40776.1|40799.2|40779.2|40796.1|40776.1|212
1723568290000|2024-08-13 16:58:10|||||||||9
1723568300000|2024-08-13 16:58:20|40793.6|40773.6|40793.1|40773.1|40795.6|40775.6|40793.1|40773.1|23
1723568310000|2024-08-13 16:58:30|40791.1|40771.1|40790.6|40770.6|40793.1|40773.1|40790.6|40770.6|8
1723568320000|2024-08-13 16:58:40|40790|40770|40791.1|40771.1|40793.1|40773.1|40790|40770|7
1723568330000|2024-08-13 16:58:50|40788.1|40768.1|40783.1|40763.1|40788.1|40768.1|40781.1|40761.1|11
1723568340000|2024-08-13 16:59:00|40785.6|40765.6|40796.7|40776.7|40796.7|40776.7|40785.6|40765.6|146
1723568350000|2024-08-13 16:59:10|40794.2|40774.2|40792.3|40772.3|40794.2|40774.2|40791.1|40771.1|57
1723568360000|2024-08-13 16:59:20|40796.1|40776.1|40791.1|40771.1|40796.1|40776.1|40791.1|40771.1|158
1723568370000|2024-08-13 16:59:30|40786.1|40766.1|40786.1|40766.1|40786.1|40766.1|40786.1|40766.1|80
1723568380000|2024-08-13 16:59:40|40784.2|40764.2|40787.3|40767.3|40787.3|40767.3|40784.2|40764.2|70
1723568390000|2024-08-13 16:59:50|40789.2|40769.2|40787.3|40767.3|40789.2|40769.2|40787.3|40767.3|90
1723568400000|2024-08-13 17:00:00|40784.2|40764.2|40778.6|40758.6|40787.3|40767.3|40776.7|40756.7|156
1723568410000|2024-08-13 17:00:10|40776.7|40756.7|40771.2|40751.2|40778.6|40758.6|40770.6|40750.6|11
1723568420000|2024-08-13 17:00:20|40770|40750|40778.1|40758.1|40778.1|40758.1|40768.1|40748.1|32
1723568430000|2024-08-13 17:00:30|40779.2|40759.2|40781.2|40761.2|40781.2|40761.2|40779.2|40759.2|13
1723568440000|2024-08-13 17:00:40|40779.2|40759.2|40774.8|40754.8|40779.2|40759.2|40774.8|40754.8|5
1723568450000|2024-08-13 17:00:50|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|4
1723568460000|2024-08-13 17:01:00|40773.7|40753.7|40769.2|40749.2|40773.7|40753.7|40769.2|40749.2|2
1723568470000|2024-08-13 17:01:10|40769.8|40749.8|40771.7|40751.7|40772.3|40752.3|40769.8|40749.8|22
1723568480000|2024-08-13 17:01:20|40772.3|40752.3|40773.7|40753.7|40774.8|40754.8|40772.3|40752.3|47
1723568490000|2024-08-13 17:01:30|40773.1|40753.1|40776.2|40756.2|40776.2|40756.2|40773.1|40753.1|11
1723568500000|2024-08-13 17:01:40|||||||||1
1723568510000|2024-08-13 17:01:50|40777.3|40757.3|40781.2|40761.2|40781.2|40761.2|40777.3|40757.3|5
1723568520000|2024-08-13 17:02:00|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|3
1723568530000|2024-08-13 17:02:10|40788.1|40768.1|40791.7|40771.7|40793.1|40773.1|40788.1|40768.1|10
1723568540000|2024-08-13 17:02:20|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|1
1723568550000|2024-08-13 17:02:30|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|2
1723568560000|2024-08-13 17:02:40|40791.2|40771.2|40794.2|40774.2|40794.2|40774.2|40791.2|40771.2|18
1723568570000|2024-08-13 17:02:50|40796.2|40776.2|40798.7|40778.7|40798.7|40778.7|40796.2|40776.2|0
1723568580000|2024-08-13 17:03:00|40796.7|40776.7|40796.2|40776.2|40796.7|40776.7|40796.2|40776.2|2
1723568600000|2024-08-13 17:03:20|40792.3|40772.3|40787.3|40767.3|40792.3|40772.3|40785.3|40765.3|4
1723568610000|2024-08-13 17:03:30|40785.3|40765.3|40779.8|40759.8|40787.3|40767.3|40779.8|40759.8|4
1723568620000|2024-08-13 17:03:40|40779.2|40759.2|40776.2|40756.2|40781.2|40761.2|40776.2|40756.2|38
1723568630000|2024-08-13 17:03:50|40775.6|40755.6|40773.1|40753.1|40775.6|40755.6|40770.6|40750.6|1
1723568640000|2024-08-13 17:04:00|40775|40755|40775.6|40755.6|40775.6|40755.6|40773.1|40753.1|11
1723568650000|2024-08-13 17:04:10|40773.7|40753.7|40778.1|40758.1|40778.1|40758.1|40773.7|40753.7|8
1723568660000|2024-08-13 17:04:20|||||||||1
1723568670000|2024-08-13 17:04:30|40778.7|40758.7|40776.2|40756.2|40778.7|40758.7|40775.6|40755.6|1
1723568680000|2024-08-13 17:04:40|40775.6|40755.6|40773.7|40753.7|40776.2|40756.2|40773.7|40753.7|2
1723568690000|2024-08-13 17:04:50|40776.2|40756.2|40773.7|40753.7|40776.2|40756.2|40773.1|40753.1|10
1723568700000|2024-08-13 17:05:00|40774.2|40754.2|40773.7|40753.7|40776.2|40756.2|40773.7|40753.7|1
1723568710000|2024-08-13 17:05:10|40776.2|40756.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|5
1723568720000|2024-08-13 17:05:20|40778.1|40758.1|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|2
1723568730000|2024-08-13 17:05:30|40778.1|40758.1|40785.6|40765.6|40786.2|40766.2|40778.1|40758.1|11
1723568740000|2024-08-13 17:05:40|40783.7|40763.7|40788.7|40768.7|40788.7|40768.7|40783.7|40763.7|2
1723568750000|2024-08-13 17:05:50|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|0
1723568760000|2024-08-13 17:06:00|40792.6|40772.6|40790.6|40770.6|40792.6|40772.6|40790.6|40770.6|0
1723568770000|2024-08-13 17:06:10|40792.6|40772.6|40793.7|40773.7|40793.7|40773.7|40792.6|40772.6|1
1723568790000|2024-08-13 17:06:30|||||||||1
1723568800000|2024-08-13 17:06:40|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|0
1723568840000|2024-08-13 17:07:20|40797.6|40777.6|40797.6|40777.6|40797.6|40777.6|40797.6|40777.6|0
1723568850000|2024-08-13 17:07:30|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|40795.6|40775.6|0
1723568860000|2024-08-13 17:07:40|40797.6|40777.6|40795.6|40775.6|40797.6|40777.6|40795.6|40775.6|0
1723568870000|2024-08-13 17:07:50|40797.6|40777.6|40793.7|40773.7|40797.6|40777.6|40793.7|40773.7|9
1723568880000|2024-08-13 17:08:00|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|40796.2|40776.2|1
1723568890000|2024-08-13 17:08:10|40798.1|40778.1|40798.7|40778.7|40798.7|40778.7|40798.1|40778.1|4
1723568910000|2024-08-13 17:08:30|40801.2|40781.2|40803.7|40783.7|40803.7|40783.7|40801.2|40781.2|1
1723568920000|2024-08-13 17:08:40|40804.2|40784.2|40808.7|40788.7|40808.7|40788.7|40803.7|40783.7|24
1723568930000|2024-08-13 17:08:50|40806.2|40786.2|40806.2|40786.2|40808.7|40788.7|40806.2|40786.2|0
1723568940000|2024-08-13 17:09:00|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40807.3|40787.3|9
1723568950000|2024-08-13 17:09:10|40806.7|40786.7|40808.7|40788.7|40808.7|40788.7|40806.2|40786.2|0
1723568960000|2024-08-13 17:09:20|40808.1|40788.1|40806.2|40786.2|40808.1|40788.1|40806.2|40786.2|0
1723568970000|2024-08-13 17:09:30|40808.1|40788.1|40808.7|40788.7|40811.2|40791.2|40806.2|40786.2|33
1723568980000|2024-08-13 17:09:40|40811.2|40791.2|40806.2|40786.2|40811.2|40791.2|40806.2|40786.2|7
1723568990000|2024-08-13 17:09:50|40808.1|40788.1|40808.1|40788.1|40808.1|40788.1|40808.1|40788.1|7
1723569000000|2024-08-13 17:10:00|40806.2|40786.2|40808.1|40788.1|40808.1|40788.1|40806.2|40786.2|0
1723569010000|2024-08-13 17:10:10|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|1
1723569020000|2024-08-13 17:10:20|40804.3|40784.3|40806.2|40786.2|40806.2|40786.2|40804.3|40784.3|1
1723569030000|2024-08-13 17:10:30|||||||||2
1723569040000|2024-08-13 17:10:40|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|0
1723569060000|2024-08-13 17:11:00|||||||||4
1723569070000|2024-08-13 17:11:10|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|0
1723569080000|2024-08-13 17:11:20|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1723569100000|2024-08-13 17:11:40|40806.2|40786.2|40808.7|40788.7|40808.7|40788.7|40806.2|40786.2|1
1723569110000|2024-08-13 17:11:50|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|21
1723569120000|2024-08-13 17:12:00|40808.7|40788.7|40806.2|40786.2|40808.7|40788.7|40806.2|40786.2|12
1723569130000|2024-08-13 17:12:10|||||||||6
1723569180000|2024-08-13 17:13:00|||||||||3
1723569190000|2024-08-13 17:13:10|40806.8|40786.8|40808.7|40788.7|40808.7|40788.7|40806.2|40786.2|7
1723569200000|2024-08-13 17:13:20|40809.3|40789.3|40811.2|40791.2|40811.2|40791.2|40809.3|40789.3|0
1723569210000|2024-08-13 17:13:30|40808.1|40788.1|40806.2|40786.2|40808.1|40788.1|40806.2|40786.2|1
1723569220000|2024-08-13 17:13:40|40808.1|40788.1|40806.2|40786.2|40808.1|40788.1|40806.2|40786.2|0
1723569240000|2024-08-13 17:14:00|40808.1|40788.1|40806.2|40786.2|40808.1|40788.1|40806.2|40786.2|2
1723569250000|2024-08-13 17:14:10|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|4
1723569270000|2024-08-13 17:14:30|||||||||3
1723569280000|2024-08-13 17:14:40|40811.8|40791.8|40813.7|40793.7|40813.7|40793.7|40811.8|40791.8|3
1723569290000|2024-08-13 17:14:50|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|2
1723569300000|2024-08-13 17:15:00|||||||||12
1723569310000|2024-08-13 17:15:10|40806.8|40786.8|40803.1|40783.1|40806.8|40786.8|40803.1|40783.1|13
1723569320000|2024-08-13 17:15:20|40801.2|40781.2|40796.2|40776.2|40801.2|40781.2|40796.2|40776.2|9
1723569330000|2024-08-13 17:15:30|40795.7|40775.7|40793.2|40773.2|40795.7|40775.7|40793.2|40773.2|3
1723569340000|2024-08-13 17:15:40|40793.7|40773.7|40793.7|40773.7|40793.7|40773.7|40793.7|40773.7|0
1723569350000|2024-08-13 17:15:50|||||||||3
1723569360000|2024-08-13 17:16:00|40791.2|40771.2|40793.2|40773.2|40793.2|40773.2|40791.2|40771.2|0
1723569370000|2024-08-13 17:16:10|40791.2|40771.2|40790.7|40770.7|40791.2|40771.2|40790.7|40770.7|1
1723569380000|2024-08-13 17:16:20|40790.1|40770.1|40788.2|40768.2|40790.1|40770.1|40788.2|40768.2|4
1723569390000|2024-08-13 17:16:30|40787.6|40767.6|40785.7|40765.7|40787.6|40767.6|40785.7|40765.7|0
1723569410000|2024-08-13 17:16:50|40785.1|40765.1|40788.2|40768.2|40788.2|40768.2|40785.1|40765.1|0
1723569420000|2024-08-13 17:17:00|40787.6|40767.6|40787.6|40767.6|40788.2|40768.2|40787|40767|3
1723569430000|2024-08-13 17:17:10|40788.2|40768.2|40786.2|40766.2|40788.2|40768.2|40786.2|40766.2|0
1723569440000|2024-08-13 17:17:20|40788.2|40768.2|40785.1|40765.1|40788.2|40768.2|40785.1|40765.1|2
1723569450000|2024-08-13 17:17:30|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|3
1723569460000|2024-08-13 17:17:40|40780.7|40760.7|40780.7|40760.7|40780.7|40760.7|40780.7|40760.7|3
1723569480000|2024-08-13 17:18:00|40782.6|40762.6|40780.7|40760.7|40783.2|40763.2|40780.7|40760.7|1
1723569490000|2024-08-13 17:18:10|40778.7|40758.7|40780.7|40760.7|40780.7|40760.7|40778.7|40758.7|0
1723569500000|2024-08-13 17:18:20|40780.1|40760.1|40778.2|40758.2|40780.1|40760.1|40778.2|40758.2|1
1723569510000|2024-08-13 17:18:30|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|1
1723569520000|2024-08-13 17:18:40|40778.2|40758.2|40778.2|40758.2|40778.2|40758.2|40778.2|40758.2|1
1723569530000|2024-08-13 17:18:50|||||||||2
1723569540000|2024-08-13 17:19:00|40777.6|40757.6|40777.6|40757.6|40777.6|40757.6|40777.6|40757.6|1
1723569550000|2024-08-13 17:19:10|40776.2|40756.2|40776.2|40756.2|40778.2|40758.2|40775.7|40755.7|1
1723569560000|2024-08-13 17:19:20|40778.2|40758.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|4
1723569570000|2024-08-13 17:19:30|40778.2|40758.2|40778.2|40758.2|40778.7|40758.7|40778.2|40758.2|1
1723569580000|2024-08-13 17:19:40|40778.7|40758.7|40778.7|40758.7|40780.7|40760.7|40778.7|40758.7|1
1723569600000|2024-08-13 17:20:00|40778.2|40758.2|40778.7|40758.7|40778.7|40758.7|40778.2|40758.2|0
1723569610000|2024-08-13 17:20:10|40780.7|40760.7|40781.2|40761.2|40781.2|40761.2|40780.7|40760.7|6
1723569630000|2024-08-13 17:20:30|40780.7|40760.7|40781.2|40761.2|40781.2|40761.2|40780.7|40760.7|8
1723569650000|2024-08-13 17:20:50|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|1
1723569660000|2024-08-13 17:21:00|40783.7|40763.7|40783.7|40763.7|40783.7|40763.7|40783.7|40763.7|5
1723569680000|2024-08-13 17:21:20|40784.3|40764.3|40786.2|40766.2|40786.2|40766.2|40784.3|40764.3|3
1723569690000|2024-08-13 17:21:30|40783.7|40763.7|40786.2|40766.2|40786.2|40766.2|40783.7|40763.7|5
1723569700000|2024-08-13 17:21:40|40785.7|40765.7|40783.7|40763.7|40785.7|40765.7|40783.7|40763.7|1
1723569710000|2024-08-13 17:21:50|40785.7|40765.7|40788.7|40768.7|40788.7|40768.7|40785.7|40765.7|5
1723569720000|2024-08-13 17:22:00|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|1
1723569730000|2024-08-13 17:22:10|40793.2|40773.2|40798.2|40778.2|40798.2|40778.2|40793.2|40773.2|8
1723569740000|2024-08-13 17:22:20|40798.7|40778.7|40798.2|40778.2|40800.7|40780.7|40796.2|40776.2|5
1723569750000|2024-08-13 17:22:30|40796.2|40776.2|40798.2|40778.2|40798.2|40778.2|40796.2|40776.2|0
1723569760000|2024-08-13 17:22:40|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|3
1723569770000|2024-08-13 17:22:50|40798.2|40778.2|40798.7|40778.7|40798.7|40778.7|40796.2|40776.2|2
1723569780000|2024-08-13 17:23:00|40796.2|40776.2|40800.7|40780.7|40801.2|40781.2|40796.2|40776.2|6
1723569790000|2024-08-13 17:23:10|40800.1|40780.1|40796.2|40776.2|40800.7|40780.7|40796.2|40776.2|0
1723569800000|2024-08-13 17:23:20|40798.7|40778.7|40798.7|40778.7|40800.7|40780.7|40798.7|40778.7|1
1723569810000|2024-08-13 17:23:30|40798.2|40778.2|40796.2|40776.2|40798.2|40778.2|40796.2|40776.2|1
1723569820000|2024-08-13 17:23:40|40795.7|40775.7|40795.7|40775.7|40795.7|40775.7|40795.7|40775.7|0
1723569830000|2024-08-13 17:23:50|40793.7|40773.7|40791.2|40771.2|40793.7|40773.7|40791.2|40771.2|4
1723569840000|2024-08-13 17:24:00|40789.3|40769.3|40791.2|40771.2|40791.2|40771.2|40788.7|40768.7|3
1723569860000|2024-08-13 17:24:20|40790.7|40770.7|40791.2|40771.2|40791.2|40771.2|40790.7|40770.7|0
1723569870000|2024-08-13 17:24:30|40790.7|40770.7|40788.2|40768.2|40790.7|40770.7|40788.2|40768.2|2
1723569880000|2024-08-13 17:24:40|40788.7|40768.7|40788.2|40768.2|40788.7|40768.7|40788.2|40768.2|1
1723569890000|2024-08-13 17:24:50|40786.2|40766.2|40788.2|40768.2|40788.2|40768.2|40786.2|40766.2|0
1723569900000|2024-08-13 17:25:00|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|40786.2|40766.2|1
1723569910000|2024-08-13 17:25:10|40788.2|40768.2|40788.2|40768.2|40790.7|40770.7|40788.2|40768.2|2
1723569930000|2024-08-13 17:25:30|40788.8|40768.8|40791.3|40771.3|40791.3|40771.3|40788.8|40768.8|1
1723569950000|2024-08-13 17:25:50|||||||||1
1723569960000|2024-08-13 17:26:00|40795.7|40775.7|40795.7|40775.7|40796.3|40776.3|40795.7|40775.7|0
1723569970000|2024-08-13 17:26:10|40796.8|40776.8|40796.3|40776.3|40796.8|40776.8|40796.3|40776.3|4
1723569980000|2024-08-13 17:26:20|40798.2|40778.2|40796.3|40776.3|40798.2|40778.2|40796.3|40776.3|0
1723569990000|2024-08-13 17:26:30|||||||||6
1723570000000|2024-08-13 17:26:40|40794.3|40774.3|40798.2|40778.2|40798.2|40778.2|40794.3|40774.3|1
1723570010000|2024-08-13 17:26:50|40798.8|40778.8|40798.8|40778.8|40798.8|40778.8|40798.2|40778.2|0
1723570020000|2024-08-13 17:27:00|40798.2|40778.2|40798.2|40778.2|40798.2|40778.2|40798.2|40778.2|0
1723570030000|2024-08-13 17:27:10|40796.3|40776.3|40796.3|40776.3|40798.8|40778.8|40796.3|40776.3|2
1723570040000|2024-08-13 17:27:20|40793.2|40773.2|40792.6|40772.6|40793.2|40773.2|40792.6|40772.6|2
1723570050000|2024-08-13 17:27:30|40793.2|40773.2|40793.8|40773.8|40793.8|40773.8|40793.2|40773.2|3
1723570060000|2024-08-13 17:27:40|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|0
1723570070000|2024-08-13 17:27:50|40793.8|40773.8|40795.7|40775.7|40795.7|40775.7|40793.2|40773.2|1
1723570080000|2024-08-13 17:28:00|40796.3|40776.3|40795.7|40775.7|40796.3|40776.3|40795.7|40775.7|0
1723570090000|2024-08-13 17:28:10|40796.3|40776.3|40793.8|40773.8|40796.3|40776.3|40793.2|40773.2|0
1723570110000|2024-08-13 17:28:30|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|0
1723570120000|2024-08-13 17:28:40|40791.3|40771.3|40793.8|40773.8|40793.8|40773.8|40791.3|40771.3|0
1723570130000|2024-08-13 17:28:50|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|40791.3|40771.3|0
1723570140000|2024-08-13 17:29:00|40791.3|40771.3|40795.7|40775.7|40795.7|40775.7|40791.3|40771.3|0
1723570150000|2024-08-13 17:29:10|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|0
1723570160000|2024-08-13 17:29:20|40795.7|40775.7|40795.7|40775.7|40798.2|40778.2|40795.7|40775.7|10
1723570190000|2024-08-13 17:29:50|40795.1|40775.1|40793.2|40773.2|40795.1|40775.1|40793.2|40773.2|1
1723570200000|2024-08-13 17:30:00|||||||||3
1723570210000|2024-08-13 17:30:10|40791.3|40771.3|40793.2|40773.2|40793.2|40773.2|40791.3|40771.3|0
1723570220000|2024-08-13 17:30:20|40791.3|40771.3|40793.2|40773.2|40795.1|40775.1|40791.3|40771.3|0
1723570230000|2024-08-13 17:30:30|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|0
1723570250000|2024-08-13 17:30:50|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|2
1723570260000|2024-08-13 17:31:00|40788.8|40768.8|40790.7|40770.7|40790.7|40770.7|40788.8|40768.8|2
1723570270000|2024-08-13 17:31:10|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|1
1723570280000|2024-08-13 17:31:20|40788.8|40768.8|40790.7|40770.7|40790.7|40770.7|40788.8|40768.8|2
1723570300000|2024-08-13 17:31:40|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|1
1723570310000|2024-08-13 17:31:50|40788.2|40768.2|40788.2|40768.2|40788.2|40768.2|40788.2|40768.2|0
1723570320000|2024-08-13 17:32:00|40790.2|40770.2|40790.7|40770.7|40790.7|40770.7|40790.2|40770.2|2
1723570330000|2024-08-13 17:32:10|40792.7|40772.7|40792.7|40772.7|40792.7|40772.7|40792.7|40772.7|1
1723570360000|2024-08-13 17:32:40|40790.7|40770.7|40791.3|40771.3|40793.2|40773.2|40790.7|40770.7|6
1723570370000|2024-08-13 17:32:50|40793.2|40773.2|40793.2|40773.2|40793.2|40773.2|40791.3|40771.3|0
1723570390000|2024-08-13 17:33:10|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|40790.7|40770.7|1
1723570400000|2024-08-13 17:33:20|40790.2|40770.2|40790.7|40770.7|40790.7|40770.7|40790.2|40770.2|2
1723570410000|2024-08-13 17:33:30|40788.2|40768.2|40790.7|40770.7|40790.7|40770.7|40788.2|40768.2|2
1723570420000|2024-08-13 17:33:40|40790.2|40770.2|40788.2|40768.2|40790.2|40770.2|40788.2|40768.2|0
1723570430000|2024-08-13 17:33:50|40790.2|40770.2|40790.7|40770.7|40790.7|40770.7|40788.2|40768.2|1
1723570440000|2024-08-13 17:34:00|40788.2|40768.2|40791.3|40771.3|40791.3|40771.3|40788.2|40768.2|1
1723570450000|2024-08-13 17:34:10|40790.2|40770.2|40788.8|40768.8|40790.2|40770.2|40788.2|40768.2|4
1723570460000|2024-08-13 17:34:20|40790.7|40770.7|40788.8|40768.8|40790.7|40770.7|40788.8|40768.8|1
1723570470000|2024-08-13 17:34:30|40788.2|40768.2|40788.2|40768.2|40788.8|40768.8|40788.2|40768.2|2
1723570480000|2024-08-13 17:34:40|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|0
1723570490000|2024-08-13 17:34:50|40788.2|40768.2|40788.2|40768.2|40788.2|40768.2|40788.2|40768.2|0
1723570500000|2024-08-13 17:35:00|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|2
1723570520000|2024-08-13 17:35:20|40788.2|40768.2|40785.7|40765.7|40788.2|40768.2|40785.7|40765.7|3
1723570530000|2024-08-13 17:35:30|40786.3|40766.3|40785.7|40765.7|40786.3|40766.3|40785.7|40765.7|2
1723570540000|2024-08-13 17:35:40|40785.2|40765.2|40785.2|40765.2|40785.7|40765.7|40785.2|40765.2|3
1723570550000|2024-08-13 17:35:50|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|0
1723570560000|2024-08-13 17:36:00|40785.2|40765.2|40785.2|40765.2|40785.2|40765.2|40785.2|40765.2|0
1723570570000|2024-08-13 17:36:10|40783.2|40763.2|40783.2|40763.2|40785.7|40765.7|40783.2|40763.2|4
1723570580000|2024-08-13 17:36:20|40785.2|40765.2|40783.2|40763.2|40785.2|40765.2|40783.2|40763.2|0
1723570590000|2024-08-13 17:36:30|||||||||1
1723570600000|2024-08-13 17:36:40|40780.7|40760.7|40780.7|40760.7|40780.7|40760.7|40780.7|40760.7|4
1723570610000|2024-08-13 17:36:50|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|40783.2|40763.2|2
1723570620000|2024-08-13 17:37:00|40785.2|40765.2|40785.2|40765.2|40785.2|40765.2|40783.2|40763.2|1
1723570630000|2024-08-13 17:37:10|40783.2|40763.2|40787.7|40767.7|40787.7|40767.7|40783.2|40763.2|8
1723570640000|2024-08-13 17:37:20|40785.7|40765.7|40785.2|40765.2|40785.7|40765.7|40783.2|40763.2|1
1723570650000|2024-08-13 17:37:30|40783.2|40763.2|40785.2|40765.2|40785.7|40765.7|40783.2|40763.2|3
1723570660000|2024-08-13 17:37:40|40787.7|40767.7|40788.2|40768.2|40788.2|40768.2|40787.7|40767.7|2
1723570670000|2024-08-13 17:37:50|||||||||1
1723570680000|2024-08-13 17:38:00|40790.2|40770.2|40788.2|40768.2|40790.2|40770.2|40788.2|40768.2|1
1723570710000|2024-08-13 17:38:30|||||||||2
1723570720000|2024-08-13 17:38:40|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|40787.7|40767.7|1
1723570730000|2024-08-13 17:38:50|40785.7|40765.7|40785.7|40765.7|40785.7|40765.7|40785.7|40765.7|1
1723570740000|2024-08-13 17:39:00|40785.2|40765.2|40782.7|40762.7|40785.2|40765.2|40782.7|40762.7|1
1723570750000|2024-08-13 17:39:10|40782.1|40762.1|40777.1|40757.1|40782.1|40762.1|40777.1|40757.1|5
1723570760000|2024-08-13 17:39:20|40778.2|40758.2|40778.2|40758.2|40778.2|40758.2|40776.3|40756.3|3
1723570770000|2024-08-13 17:39:30|||||||||2
1723570790000|2024-08-13 17:39:50|40780.7|40760.7|40778.2|40758.2|40780.7|40760.7|40778.2|40758.2|0
1723570800000|2024-08-13 17:40:00|40778.8|40758.8|40783.8|40763.8|40783.8|40763.8|40778.8|40758.8|13
1723570820000|2024-08-13 17:40:20|40785.8|40765.8|40783.8|40763.8|40785.8|40765.8|40783.8|40763.8|3
1723570830000|2024-08-13 17:40:30|40783.3|40763.3|40783.8|40763.8|40783.8|40763.8|40783.3|40763.3|4
1723570840000|2024-08-13 17:40:40|40785.8|40765.8|40783.3|40763.3|40786.3|40766.3|40783.3|40763.3|0
1723570860000|2024-08-13 17:41:00|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|1
1723570890000|2024-08-13 17:41:30|40784.4|40764.4|40786.3|40766.3|40786.3|40766.3|40784.4|40764.4|2
1723570930000|2024-08-13 17:42:10|||||||||1
1723570950000|2024-08-13 17:42:30|||||||||1
1723570960000|2024-08-13 17:42:40|40788.3|40768.3|40788.3|40768.3|40788.3|40768.3|40788.3|40768.3|0
1723570980000|2024-08-13 17:43:00|||||||||2
1723570990000|2024-08-13 17:43:10|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|0
1723571000000|2024-08-13 17:43:20|40788.3|40768.3|40786.3|40766.3|40788.3|40768.3|40786.3|40766.3|5
1723571020000|2024-08-13 17:43:40|40788.3|40768.3|40786.3|40766.3|40788.3|40768.3|40786.3|40766.3|12
1723571050000|2024-08-13 17:44:10|40790.8|40770.8|40790.8|40770.8|40790.8|40770.8|40790.8|40770.8|11
1723571060000|2024-08-13 17:44:20|40790.2|40770.2|40786.3|40766.3|40790.2|40770.2|40786.3|40766.3|3
1723571080000|2024-08-13 17:44:40|||||||||2
1723571090000|2024-08-13 17:44:50|40784.4|40764.4|40783.3|40763.3|40784.4|40764.4|40783.3|40763.3|4
1723571100000|2024-08-13 17:45:00|40782.7|40762.7|40783.3|40763.3|40783.3|40763.3|40782.7|40762.7|0
1723571110000|2024-08-13 17:45:10|40781.3|40761.3|40781.3|40761.3|40783.3|40763.3|40781.3|40761.3|0
1723571120000|2024-08-13 17:45:20|40783.3|40763.3|40783.3|40763.3|40783.3|40763.3|40783.3|40763.3|2
1723571130000|2024-08-13 17:45:30|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|4
1723571150000|2024-08-13 17:45:50|40785.8|40765.8|40783.8|40763.8|40786.3|40766.3|40783.8|40763.8|1
1723571160000|2024-08-13 17:46:00|||||||||1
1723571170000|2024-08-13 17:46:10|40785|40765|40788.8|40768.8|40788.8|40768.8|40785|40765|4
1723571180000|2024-08-13 17:46:20|40786.3|40766.3|40780.8|40760.8|40786.3|40766.3|40778.8|40758.8|20
1723571190000|2024-08-13 17:46:30|40778.8|40758.8|40771.9|40751.9|40778.8|40758.8|40771.9|40751.9|7
1723571200000|2024-08-13 17:46:40|40771.3|40751.3|40772.7|40752.7|40773.3|40753.3|40769.4|40749.4|2
1723571210000|2024-08-13 17:46:50|40770.8|40750.8|40767.7|40747.7|40770.8|40750.8|40765.8|40745.8|1
1723571220000|2024-08-13 17:47:00|40765.8|40745.8|40767.7|40747.7|40768.3|40748.3|40763.3|40743.3|2
1723571230000|2024-08-13 17:47:10|40768.3|40748.3|40770.2|40750.2|40770.2|40750.2|40768.3|40748.3|1
1723571240000|2024-08-13 17:47:20|40771.3|40751.3|40780.2|40760.2|40780.2|40760.2|40771.3|40751.3|17
1723571250000|2024-08-13 17:47:30|40780.8|40760.8|40778.3|40758.3|40782.7|40762.7|40778.3|40758.3|1
1723571260000|2024-08-13 17:47:40|40780.2|40760.2|40780.2|40760.2|40783.3|40763.3|40778.3|40758.3|2
1723571270000|2024-08-13 17:47:50|40783.3|40763.3|40780.8|40760.8|40783.3|40763.3|40778.3|40758.3|3
1723571280000|2024-08-13 17:48:00|40778.8|40758.8|40778.3|40758.3|40778.8|40758.8|40778.3|40758.3|0
1723571290000|2024-08-13 17:48:10|40780.2|40760.2|40778.3|40758.3|40780.8|40760.8|40778.3|40758.3|2
1723571300000|2024-08-13 17:48:20|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|0
1723571310000|2024-08-13 17:48:30|40778.3|40758.3|40778.3|40758.3|40778.3|40758.3|40778.3|40758.3|1
1723571330000|2024-08-13 17:48:50|40777.7|40757.7|40780.2|40760.2|40780.2|40760.2|40777.7|40757.7|151
1723571340000|2024-08-13 17:49:00|40780.8|40760.8|40781.3|40761.3|40783.8|40763.8|40780.8|40760.8|0
1723571360000|2024-08-13 17:49:20|40783.8|40763.8|40781.9|40761.9|40783.8|40763.8|40781.9|40761.9|0
1723571370000|2024-08-13 17:49:30|40782.5|40762.5|40783.8|40763.8|40786.3|40766.3|40781.9|40761.9|10
1723571380000|2024-08-13 17:49:40|40784.4|40764.4|40783.8|40763.8|40784.4|40764.4|40783.8|40763.8|3
1723571390000|2024-08-13 17:49:50|40784.4|40764.4|40786.3|40766.3|40786.3|40766.3|40784.4|40764.4|0
1723571400000|2024-08-13 17:50:00|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|1
1723571410000|2024-08-13 17:50:10|40783.9|40763.9|40781.4|40761.4|40783.9|40763.9|40781.4|40761.4|0
1723571420000|2024-08-13 17:50:20|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|0
1723571430000|2024-08-13 17:50:30|40781.9|40761.9|40784.4|40764.4|40784.4|40764.4|40781.9|40761.9|2
1723571440000|2024-08-13 17:50:40|40786.4|40766.4|40781.4|40761.4|40786.4|40766.4|40781.4|40761.4|9
1723571450000|2024-08-13 17:50:50|40780.8|40760.8|40776.4|40756.4|40780.8|40760.8|40776.4|40756.4|1
1723571460000|2024-08-13 17:51:00|40774.4|40754.4|40770.5|40750.5|40774.4|40754.4|40770.5|40750.5|6
1723571470000|2024-08-13 17:51:10|40770|40750|40769.4|40749.4|40770|40750|40769.4|40749.4|1
1723571490000|2024-08-13 17:51:30|40768.9|40748.9|40766.4|40746.4|40769.4|40749.4|40766.4|40746.4|58
1723571500000|2024-08-13 17:51:40|40766.9|40746.9|40769.4|40749.4|40769.4|40749.4|40766.9|40746.9|1
1723571510000|2024-08-13 17:51:50|40768.9|40748.9|40768.9|40748.9|40768.9|40748.9|40768.9|40748.9|0
1723571520000|2024-08-13 17:52:00|40768.3|40748.3|40771.4|40751.4|40771.4|40751.4|40768.3|40748.3|2
1723571530000|2024-08-13 17:52:10|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|1
1723571540000|2024-08-13 17:52:20|40773.9|40753.9|40773.9|40753.9|40773.9|40753.9|40773.9|40753.9|0
1723571550000|2024-08-13 17:52:30|40775.8|40755.8|40776.9|40756.9|40776.9|40756.9|40775.8|40755.8|3
1723571560000|2024-08-13 17:52:40|40774.4|40754.4|40774.4|40754.4|40774.4|40754.4|40774.4|40754.4|2
1723571570000|2024-08-13 17:52:50|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|5
1723571580000|2024-08-13 17:53:00|40774.4|40754.4|40776.4|40756.4|40776.4|40756.4|40774.4|40754.4|2
1723571590000|2024-08-13 17:53:10|40780.5|40760.5|40788|40768|40788|40768|40780.5|40760.5|208
1723571600000|2024-08-13 17:53:20|||||||||12
1723571620000|2024-08-13 17:53:40|40790.5|40770.5|40790.5|40770.5|40790.5|40770.5|40790.5|40770.5|0
1723571640000|2024-08-13 17:54:00|40792.5|40772.5|40790|40770|40792.5|40772.5|40790|40770|1
1723571650000|2024-08-13 17:54:10|40790.5|40770.5|40790|40770|40791.9|40771.9|40790|40770|0
1723571660000|2024-08-13 17:54:20|40789.4|40769.4|40790|40770|40792.5|40772.5|40789.4|40769.4|1
1723571670000|2024-08-13 17:54:30|40792.5|40772.5|40790.5|40770.5|40792.5|40772.5|40790.5|40770.5|0
1723571680000|2024-08-13 17:54:40|40792.5|40772.5|40792.5|40772.5|40792.5|40772.5|40792.5|40772.5|0
1723571700000|2024-08-13 17:55:00|40794.4|40774.4|40794.4|40774.4|40794.4|40774.4|40794.4|40774.4|6
1723571710000|2024-08-13 17:55:10|40795|40775|40795|40775|40795|40775|40794.4|40774.4|0
1723571720000|2024-08-13 17:55:20|||||||||1
1723571730000|2024-08-13 17:55:30|40792.5|40772.5|40795.6|40775.6|40795.6|40775.6|40792.5|40772.5|5
1723571740000|2024-08-13 17:55:40|40797.5|40777.5|40796.1|40776.1|40797.5|40777.5|40795.6|40775.6|2
1723571750000|2024-08-13 17:55:50|40795.6|40775.6|40798.1|40778.1|40798.1|40778.1|40795.6|40775.6|2
1723571760000|2024-08-13 17:56:00|40797.5|40777.5|40798.1|40778.1|40798.1|40778.1|40797.5|40777.5|2
1723571790000|2024-08-13 17:56:30|40800|40780|40799.4|40779.4|40800|40780|40797.5|40777.5|1
1723571800000|2024-08-13 17:56:40|40800|40780|40800|40780|40800|40780|40800|40780|0
1723571830000|2024-08-13 17:57:10|40800.6|40780.6|40800.6|40780.6|40800.6|40780.6|40800.6|40780.6|3
1723571840000|2024-08-13 17:57:20|40800|40780|40800|40780|40800|40780|40800|40780|3
1723571850000|2024-08-13 17:57:30|40797.5|40777.5|40799.4|40779.4|40799.4|40779.4|40795.6|40775.6|1
1723571860000|2024-08-13 17:57:40|40800|40780|40800.6|40780.6|40800.6|40780.6|40800|40780|2
1723571870000|2024-08-13 17:57:50|40800|40780|40800|40780|40800|40780|40800|40780|1
1723571880000|2024-08-13 17:58:00|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|0
1723571890000|2024-08-13 17:58:10|40800|40780|40797.5|40777.5|40800|40780|40797.5|40777.5|0
1723571900000|2024-08-13 17:58:20|40799.4|40779.4|40800|40780|40800|40780|40799.4|40779.4|2
1723571910000|2024-08-13 17:58:30|40802.5|40782.5|40802.5|40782.5|40802.5|40782.5|40802.5|40782.5|1
1723571920000|2024-08-13 17:58:40|||||||||2
1723571940000|2024-08-13 17:59:00|40800|40780|40800|40780|40800|40780|40800|40780|4
1723571950000|2024-08-13 17:59:10|||||||||1
1723571960000|2024-08-13 17:59:20|40801.9|40781.9|40802.5|40782.5|40802.5|40782.5|40801.9|40781.9|5
1723571970000|2024-08-13 17:59:30|40804.4|40784.4|40804.4|40784.4|40804.4|40784.4|40804.4|40784.4|4
1723571980000|2024-08-13 17:59:40|40805|40785|40805|40785|40805|40785|40804.4|40784.4|2
1723571990000|2024-08-13 17:59:50|40805.6|40785.6|40805|40785|40807.5|40787.5|40805|40785|1
1723572000000|2024-08-13 18:00:00|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|0
1723572010000|2024-08-13 18:00:10|40805|40785|40802.5|40782.5|40805|40785|40802.5|40782.5|2
1723572020000|2024-08-13 18:00:20|40803.1|40783.1|40807.5|40787.5|40807.5|40787.5|40803.1|40783.1|0
1723572030000|2024-08-13 18:00:30|40809.5|40789.5|40809.5|40789.5|40809.5|40789.5|40809.5|40789.5|0
1723572040000|2024-08-13 18:00:40|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|40807.5|40787.5|2
1723572050000|2024-08-13 18:00:50|40810|40790|40812.5|40792.5|40812.5|40792.5|40810|40790|11
1723572060000|2024-08-13 18:01:00|40814.5|40794.5|40826.4|40806.4|40826.4|40806.4|40814.5|40794.5|24
1723572070000|2024-08-13 18:01:10|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|11
1723572080000|2024-08-13 18:01:20|40828.1|40808.1|40827.5|40807.5|40830|40810|40827.5|40807.5|2
1723572090000|2024-08-13 18:01:30|40830|40810|40830|40810|40830|40810|40830|40810|0
1723572100000|2024-08-13 18:01:40|40832|40812|40837.5|40817.5|40837.5|40817.5|40832|40812|25
1723572110000|2024-08-13 18:01:50|40840|40820|40842|40822|40842.5|40822.5|40840|40820|5
1723572120000|2024-08-13 18:02:00|40842.5|40822.5|40845|40825|40845|40825|40842.5|40822.5|25
1723572130000|2024-08-13 18:02:10|40847|40827|40847.5|40827.5|40847.5|40827.5|40847|40827|18
1723572140000|2024-08-13 18:02:20|40848.1|40828.1|40848.1|40828.1|40848.6|40828.6|40848.1|40828.1|3
1723572150000|2024-08-13 18:02:30|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|2
1723572170000|2024-08-13 18:02:50|40845|40825|40842.5|40822.5|40845|40825|40842.5|40822.5|4
1723572180000|2024-08-13 18:03:00|40840.6|40820.6|40842.5|40822.5|40842.5|40822.5|40840.6|40820.6|0
1723572190000|2024-08-13 18:03:10|||||||||1
1723572200000|2024-08-13 18:03:20|||||||||1
1723572210000|2024-08-13 18:03:30|||||||||1
1723572220000|2024-08-13 18:03:40|40843.1|40823.1|40842.5|40822.5|40845|40825|40842.5|40822.5|12
1723572230000|2024-08-13 18:03:50|40843.1|40823.1|40842.5|40822.5|40845|40825|40842.5|40822.5|0
1723572240000|2024-08-13 18:04:00|40844.5|40824.5|40842.5|40822.5|40844.5|40824.5|40842.5|40822.5|3
1723572250000|2024-08-13 18:04:10|40842|40822|40842|40822|40842|40822|40842|40822|3
1723572260000|2024-08-13 18:04:20|40840|40820|40837.5|40817.5|40840|40820|40837.5|40817.5|6
1723572270000|2024-08-13 18:04:30|40837|40817|40837|40817|40837|40817|40837|40817|0
1723572290000|2024-08-13 18:04:50|40836.4|40816.4|40830|40810|40836.4|40816.4|40825.6|40805.6|5
1723572300000|2024-08-13 18:05:00|40828.1|40808.1|40825|40805|40828.1|40808.1|40823.1|40803.1|3
1723572310000|2024-08-13 18:05:10|40827|40807|40827.5|40807.5|40829.5|40809.5|40827|40807|1
1723572320000|2024-08-13 18:05:20|40829.5|40809.5|40827.5|40807.5|40829.5|40809.5|40827.5|40807.5|0
1723572330000|2024-08-13 18:05:30|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|0
1723572340000|2024-08-13 18:05:40|40832.5|40812.5|40832.5|40812.5|40832.5|40812.5|40832.5|40812.5|9
1723572350000|2024-08-13 18:05:50|40835|40815|40837.5|40817.5|40837.5|40817.5|40835|40815|4
1723572360000|2024-08-13 18:06:00|40839.5|40819.5|40844.5|40824.5|40844.5|40824.5|40839.5|40819.5|2
1723572370000|2024-08-13 18:06:10|||||||||1
1723572380000|2024-08-13 18:06:20|40847|40827|40844.5|40824.5|40847|40827|40844.5|40824.5|0
1723572390000|2024-08-13 18:06:30|40845|40825|40847.5|40827.5|40847.5|40827.5|40845|40825|1
1723572400000|2024-08-13 18:06:40|||||||||1
1723572410000|2024-08-13 18:06:50|40847|40827|40847.5|40827.5|40847.5|40827.5|40847|40827|1
1723572420000|2024-08-13 18:07:00|40849.5|40829.5|40850|40830|40850|40830|40849.5|40829.5|3
1723572440000|2024-08-13 18:07:20|40849.5|40829.5|40847.5|40827.5|40849.5|40829.5|40847.5|40827.5|0
1723572450000|2024-08-13 18:07:30|40850|40830|40852.5|40832.5|40852.5|40832.5|40850|40830|0
1723572480000|2024-08-13 18:08:00|40852|40832|40850|40830|40852|40832|40850|40830|1
1723572490000|2024-08-13 18:08:10|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|0
1723572500000|2024-08-13 18:08:20|40854.5|40834.5|40855|40835|40855|40835|40854.5|40834.5|4
1723572530000|2024-08-13 18:08:50|||||||||2
1723572560000|2024-08-13 18:09:20|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|8
1723572570000|2024-08-13 18:09:30|40850.6|40830.6|40847.5|40827.5|40850.6|40830.6|40847.5|40827.5|3
1723572580000|2024-08-13 18:09:40|40845|40825|40842.5|40822.5|40845|40825|40842.5|40822.5|2
1723572590000|2024-08-13 18:09:50|40842|40822|40840|40820|40842|40822|40840|40820|15
1723572610000|2024-08-13 18:10:10|40837.5|40817.5|40837.5|40817.5|40837.5|40817.5|40837.5|40817.5|1
1723572620000|2024-08-13 18:10:20|||||||||4
1723572630000|2024-08-13 18:10:30|40837|40817|40835.1|40815.1|40837|40817|40835|40815|1
1723572640000|2024-08-13 18:10:40|40837|40817|40835.1|40815.1|40837|40817|40835.1|40815.1|1
1723572650000|2024-08-13 18:10:50|40837|40817|40835.1|40815.1|40837.6|40817.6|40835.1|40815.1|2
1723572690000|2024-08-13 18:11:30|40835.6|40815.6|40837.6|40817.6|40837.6|40817.6|40835.6|40815.6|0
1723572700000|2024-08-13 18:11:40|||||||||1
1723572730000|2024-08-13 18:12:10|40839.5|40819.5|40839.5|40819.5|40839.5|40819.5|40837.6|40817.6|0
1723572740000|2024-08-13 18:12:20|||||||||4
1723572750000|2024-08-13 18:12:30|40840.6|40820.6|40842.6|40822.6|40842.6|40822.6|40840.6|40820.6|3
1723572760000|2024-08-13 18:12:40|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|0
1723572770000|2024-08-13 18:12:50|||||||||2
1723572790000|2024-08-13 18:13:10|40845.1|40825.1|40847.6|40827.6|40847.6|40827.6|40844.5|40824.5|6
1723572800000|2024-08-13 18:13:20|40849.5|40829.5|40852.6|40832.6|40852.6|40832.6|40849.5|40829.5|3
1723572810000|2024-08-13 18:13:30|40855.1|40835.1|40852.6|40832.6|40855.1|40835.1|40852.6|40832.6|2
1723572820000|2024-08-13 18:13:40|40854.5|40834.5|40857|40837|40857.6|40837.6|40854.5|40834.5|3
1723572830000|2024-08-13 18:13:50|40855.1|40835.1|40857.6|40837.6|40857.6|40837.6|40855.1|40835.1|2
1723572840000|2024-08-13 18:14:00|||||||||2
1723572850000|2024-08-13 18:14:10|40860.1|40840.1|40857.6|40837.6|40860.1|40840.1|40857.6|40837.6|4
1723572870000|2024-08-13 18:14:30|||||||||2
1723572880000|2024-08-13 18:14:40|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|12
1723572890000|2024-08-13 18:14:50|40855.6|40835.6|40855.6|40835.6|40857.6|40837.6|40855.6|40835.6|0
1723572910000|2024-08-13 18:15:10|40857.6|40837.6|40856.2|40836.2|40860.1|40840.1|40856.2|40836.2|1
1723572920000|2024-08-13 18:15:20|40855.6|40835.6|40858.1|40838.1|40860.1|40840.1|40855.6|40835.6|2
1723572930000|2024-08-13 18:15:30|40857.6|40837.6|40856.2|40836.2|40857.6|40837.6|40855.6|40835.6|0
1723572940000|2024-08-13 18:15:40|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|0
1723572950000|2024-08-13 18:15:50|40856.2|40836.2|40856.2|40836.2|40856.2|40836.2|40856.2|40836.2|0
1723572960000|2024-08-13 18:16:00|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|0
1723572970000|2024-08-13 18:16:10|40853.7|40833.7|40855.6|40835.6|40855.6|40835.6|40853.7|40833.7|0
1723572980000|2024-08-13 18:16:20|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|1
1723572990000|2024-08-13 18:16:30|40855.6|40835.6|40853.7|40833.7|40855.6|40835.6|40853.7|40833.7|0
1723573020000|2024-08-13 18:17:00|||||||||1
1723573030000|2024-08-13 18:17:10|40851.2|40831.2|40850.6|40830.6|40851.2|40831.2|40848.1|40828.1|5
1723573040000|2024-08-13 18:17:20|40848.7|40828.7|40848.7|40828.7|40848.7|40828.7|40848.7|40828.7|3
1723573050000|2024-08-13 18:17:30|40846.2|40826.2|40845.6|40825.6|40846.2|40826.2|40845.6|40825.6|2
1723573060000|2024-08-13 18:17:40|40846.2|40826.2|40843.7|40823.7|40846.2|40826.2|40843.7|40823.7|1
1723573080000|2024-08-13 18:18:00|40845.6|40825.6|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|2
1723573090000|2024-08-13 18:18:10|40846.8|40826.8|40846.2|40826.2|40848.7|40828.7|40846.2|40826.2|2
1723573100000|2024-08-13 18:18:20|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|2
1723573110000|2024-08-13 18:18:30|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|1
1723573130000|2024-08-13 18:18:50|40845.6|40825.6|40845.6|40825.6|40846.2|40826.2|40845.6|40825.6|23
1723573140000|2024-08-13 18:19:00|40846.2|40826.2|40846.2|40826.2|40846.8|40826.8|40846.2|40826.2|4
1723573150000|2024-08-13 18:19:10|40848.7|40828.7|40850.6|40830.6|40850.6|40830.6|40848.7|40828.7|3
1723573160000|2024-08-13 18:19:20|40851.2|40831.2|40851.2|40831.2|40851.2|40831.2|40851.2|40831.2|1
1723573170000|2024-08-13 18:19:30|40853.7|40833.7|40853.1|40833.1|40853.7|40833.7|40853.1|40833.1|1
1723573180000|2024-08-13 18:19:40|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|0
1723573190000|2024-08-13 18:19:50|40856.2|40836.2|40856.2|40836.2|40856.2|40836.2|40856.2|40836.2|0
1723573200000|2024-08-13 18:20:00|40858.1|40838.1|40858.7|40838.7|40858.7|40838.7|40856.2|40836.2|7
1723573210000|2024-08-13 18:20:10|40859.3|40839.3|40861.2|40841.2|40861.2|40841.2|40859.3|40839.3|1
1723573220000|2024-08-13 18:20:20|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|14
1723573230000|2024-08-13 18:20:30|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|8
1723573240000|2024-08-13 18:20:40|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40865.6|40845.6|4
1723573250000|2024-08-13 18:20:50|40865.6|40845.6|40867.6|40847.6|40867.6|40847.6|40865.6|40845.6|9
1723573260000|2024-08-13 18:21:00|40868.2|40848.2|40870.7|40850.7|40870.7|40850.7|40868.2|40848.2|3
1723573270000|2024-08-13 18:21:10|40868.7|40848.7|40870.7|40850.7|40870.7|40850.7|40868.7|40848.7|7
1723573280000|2024-08-13 18:21:20|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|0
1723573290000|2024-08-13 18:21:30|40873.2|40853.2|40875.1|40855.1|40875.1|40855.1|40873.2|40853.2|17
1723573300000|2024-08-13 18:21:40|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|1
1723573310000|2024-08-13 18:21:50|40873.7|40853.7|40873.2|40853.2|40873.7|40853.7|40873.2|40853.2|4
1723573320000|2024-08-13 18:22:00|40873.7|40853.7|40873.7|40853.7|40875.7|40855.7|40873.7|40853.7|0
1723573330000|2024-08-13 18:22:10|40873.2|40853.2|40871.2|40851.2|40873.7|40853.7|40871.2|40851.2|1
1723573340000|2024-08-13 18:22:20|40870.7|40850.7|40871.2|40851.2|40871.2|40851.2|40870.7|40850.7|0
1723573350000|2024-08-13 18:22:30|40871.8|40851.8|40873.7|40853.7|40873.7|40853.7|40871.8|40851.8|0
1723573380000|2024-08-13 18:23:00|40873.2|40853.2|40871.2|40851.2|40873.7|40853.7|40871.2|40851.2|6
1723573400000|2024-08-13 18:23:20|40870.7|40850.7|40873.2|40853.2|40873.2|40853.2|40868.7|40848.7|9
1723573410000|2024-08-13 18:23:30|40873.7|40853.7|40875.7|40855.7|40875.7|40855.7|40873.7|40853.7|0
1723573420000|2024-08-13 18:23:40|40877.6|40857.6|40875.7|40855.7|40877.6|40857.6|40875.7|40855.7|1
1723573430000|2024-08-13 18:23:50|40877.6|40857.6|40875.7|40855.7|40877.6|40857.6|40875.7|40855.7|0
1723573440000|2024-08-13 18:24:00|40877.6|40857.6|40880.1|40860.1|40880.1|40860.1|40877.6|40857.6|1
1723573460000|2024-08-13 18:24:20|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|0
1723573470000|2024-08-13 18:24:30|40880.1|40860.1|40880.1|40860.1|40880.1|40860.1|40878.2|40858.2|0
1723573490000|2024-08-13 18:24:50|40878.2|40858.2|40875.7|40855.7|40880.1|40860.1|40875.7|40855.7|1
1723573500000|2024-08-13 18:25:00|40878.2|40858.2|40880.1|40860.1|40880.1|40860.1|40878.2|40858.2|1
1723573510000|2024-08-13 18:25:10|40878.2|40858.2|40880.1|40860.1|40880.1|40860.1|40878.2|40858.2|1
1723573520000|2024-08-13 18:25:20|40878.2|40858.2|40873.7|40853.7|40878.2|40858.2|40873.7|40853.7|1
1723573530000|2024-08-13 18:25:30|||||||||1
1723573540000|2024-08-13 18:25:40|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|25
1723573560000|2024-08-13 18:26:00|||||||||2
1723573570000|2024-08-13 18:26:10|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|0
1723573580000|2024-08-13 18:26:20|40875.7|40855.7|40875.7|40855.7|40878.2|40858.2|40875.7|40855.7|0
1723573590000|2024-08-13 18:26:30|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|0
1723573600000|2024-08-13 18:26:40|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|40878.2|40858.2|1
1723573610000|2024-08-13 18:26:50|||||||||7
1723573620000|2024-08-13 18:27:00|40882.6|40862.6|40880.7|40860.7|40882.6|40862.6|40880.7|40860.7|11
1723573640000|2024-08-13 18:27:20|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|0
1723573650000|2024-08-13 18:27:30|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|0
1723573660000|2024-08-13 18:27:40|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|0
1723573680000|2024-08-13 18:28:00|40881.2|40861.2|40880.7|40860.7|40883.2|40863.2|40878.7|40858.7|0
1723573690000|2024-08-13 18:28:10|40878.7|40858.7|40881.2|40861.2|40883.2|40863.2|40878.7|40858.7|1
1723573700000|2024-08-13 18:28:20|40883.2|40863.2|40885.7|40865.7|40885.7|40865.7|40881.2|40861.2|2
1723573710000|2024-08-13 18:28:30|||||||||1
1723573720000|2024-08-13 18:28:40|40887.6|40867.6|40888.2|40868.2|40888.2|40868.2|40887.6|40867.6|2
1723573730000|2024-08-13 18:28:50|40890.1|40870.1|40890.1|40870.1|40890.1|40870.1|40888.2|40868.2|0
1723573740000|2024-08-13 18:29:00|40892.1|40872.1|40892.6|40872.6|40892.6|40872.6|40890.1|40870.1|5
1723573750000|2024-08-13 18:29:10|40890.7|40870.7|40890.7|40870.7|40892.6|40872.6|40890.7|40870.7|1
1723573760000|2024-08-13 18:29:20|40892.6|40872.6|40890.7|40870.7|40893.2|40873.2|40890.7|40870.7|5
1723573770000|2024-08-13 18:29:30|40892.6|40872.6|40893.2|40873.2|40893.2|40873.2|40891.2|40871.2|1
1723573780000|2024-08-13 18:29:40|40891.2|40871.2|40893.2|40873.2|40893.2|40873.2|40891.2|40871.2|4
1723573790000|2024-08-13 18:29:50|40893.7|40873.7|40893.2|40873.2|40893.7|40873.7|40893.2|40873.2|2
1723573800000|2024-08-13 18:30:00|40895.1|40875.1|40888.7|40868.7|40895.1|40875.1|40888.7|40868.7|5
1723573820000|2024-08-13 18:30:20|40890.7|40870.7|40888.2|40868.2|40890.7|40870.7|40888.2|40868.2|0
1723573840000|2024-08-13 18:30:40|40890.1|40870.1|40888.2|40868.2|40890.1|40870.1|40888.2|40868.2|1
1723573850000|2024-08-13 18:30:50|40888.7|40868.7|40888.2|40868.2|40888.7|40868.7|40888.2|40868.2|3
1723573860000|2024-08-13 18:31:00|40888.7|40868.7|40888.2|40868.2|40888.7|40868.7|40888.2|40868.2|0
1723573880000|2024-08-13 18:31:20|40885.7|40865.7|40882.6|40862.6|40885.7|40865.7|40880.7|40860.7|10
1723573890000|2024-08-13 18:31:30|40884.6|40864.6|40888.2|40868.2|40888.2|40868.2|40884.6|40864.6|2
1723573900000|2024-08-13 18:31:40|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|40885.7|40865.7|0
1723573910000|2024-08-13 18:31:50|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|0
1723573920000|2024-08-13 18:32:00|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|1
1723573930000|2024-08-13 18:32:10|40887.1|40867.1|40885.7|40865.7|40887.1|40867.1|40885.1|40865.1|7
1723573940000|2024-08-13 18:32:20|||||||||1
1723573980000|2024-08-13 18:33:00|40887.6|40867.6|40888.2|40868.2|40888.2|40868.2|40887.6|40867.6|2
1723573990000|2024-08-13 18:33:10|||||||||1
1723574010000|2024-08-13 18:33:30|||||||||4
1723574020000|2024-08-13 18:33:40|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|0
1723574040000|2024-08-13 18:34:00|40887.6|40867.6|40885.7|40865.7|40887.6|40867.6|40885.7|40865.7|1
1723574060000|2024-08-13 18:34:20|40887.6|40867.6|40888.2|40868.2|40888.2|40868.2|40887.6|40867.6|0
1723574070000|2024-08-13 18:34:30|40888.8|40868.8|40888.2|40868.2|40888.8|40868.8|40886.3|40866.3|3
1723574100000|2024-08-13 18:35:00|40888.8|40868.8|40890.7|40870.7|40890.7|40870.7|40888.8|40868.8|1
1723574110000|2024-08-13 18:35:10|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|4
1723574130000|2024-08-13 18:35:30|40897.6|40877.6|40900.1|40880.1|40900.1|40880.1|40897.6|40877.6|63
1723574140000|2024-08-13 18:35:40|40899.6|40879.6|40899.6|40879.6|40900.1|40880.1|40899.6|40879.6|3
1723574150000|2024-08-13 18:35:50|40897.6|40877.6|40899.6|40879.6|40899.6|40879.6|40897.6|40877.6|0
1723574160000|2024-08-13 18:36:00|40900.7|40880.7|40902.7|40882.7|40902.7|40882.7|40900.7|40880.7|32
1723574170000|2024-08-13 18:36:10|40904.6|40884.6|40904.6|40884.6|40904.6|40884.6|40904.6|40884.6|0
1723574180000|2024-08-13 18:36:20|40905.2|40885.2|40905.2|40885.2|40907.1|40887.1|40904.6|40884.6|3
1723574190000|2024-08-13 18:36:30|40904.6|40884.6|40907.1|40887.1|40907.1|40887.1|40904.6|40884.6|1
1723574200000|2024-08-13 18:36:40|40907.7|40887.7|40907.7|40887.7|40907.7|40887.7|40907.7|40887.7|1
1723574210000|2024-08-13 18:36:50|40905.7|40885.7|40907.1|40887.1|40907.1|40887.1|40905.2|40885.2|4
1723574220000|2024-08-13 18:37:00|40907.7|40887.7|40911.5|40891.5|40911.5|40891.5|40907.7|40887.7|2
1723574250000|2024-08-13 18:37:30|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|40909.6|40889.6|0
1723574260000|2024-08-13 18:37:40|40911.5|40891.5|40906.5|40886.5|40911.5|40891.5|40906.5|40886.5|20
1723574280000|2024-08-13 18:38:00|||||||||3
1723574290000|2024-08-13 18:38:10|||||||||1
1723574300000|2024-08-13 18:38:20|||||||||1
1723574310000|2024-08-13 18:38:30|40908.5|40888.5|40904.6|40884.6|40908.5|40888.5|40904.6|40884.6|1
1723574320000|2024-08-13 18:38:40|40906.5|40886.5|40907.1|40887.1|40907.1|40887.1|40906.5|40886.5|0
1723574330000|2024-08-13 18:38:50|40905.2|40885.2|40904.6|40884.6|40905.2|40885.2|40904.6|40884.6|0
1723574340000|2024-08-13 18:39:00|40905.2|40885.2|40904.6|40884.6|40907.1|40887.1|40904.6|40884.6|1
1723574360000|2024-08-13 18:39:20|40905.2|40885.2|40904.6|40884.6|40907.1|40887.1|40904.6|40884.6|1
1723574370000|2024-08-13 18:39:30|40904|40884|40903.5|40883.5|40904|40884|40903.5|40883.5|5
1723574380000|2024-08-13 18:39:40|40904|40884|40902.1|40882.1|40904|40884|40902.1|40882.1|2
1723574390000|2024-08-13 18:39:50|40901.5|40881.5|40904|40884|40904|40884|40901.5|40881.5|2
1723574400000|2024-08-13 18:40:00|40903.5|40883.5|40901.5|40881.5|40904|40884|40901.5|40881.5|2
1723574410000|2024-08-13 18:40:10|40901.6|40881.6|40901.6|40881.6|40901.6|40881.6|40901.6|40881.6|0
1723574420000|2024-08-13 18:40:20|40903.5|40883.5|40901.6|40881.6|40903.5|40883.5|40901.6|40881.6|2
1723574430000|2024-08-13 18:40:30|40903.5|40883.5|40899.1|40879.1|40903.5|40883.5|40897.1|40877.1|8
1723574440000|2024-08-13 18:40:40|40899.6|40879.6|40899.1|40879.1|40899.6|40879.6|40899.1|40879.1|2
1723574450000|2024-08-13 18:40:50|40897.1|40877.1|40896.6|40876.6|40897.1|40877.1|40896.6|40876.6|0
1723574460000|2024-08-13 18:41:00|||||||||2
1723574480000|2024-08-13 18:41:20|||||||||3
1723574490000|2024-08-13 18:41:30|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|1
1723574500000|2024-08-13 18:41:40|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|0
1723574520000|2024-08-13 18:42:00|||||||||1
1723574530000|2024-08-13 18:42:10|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|2
1723574540000|2024-08-13 18:42:20|40892.7|40872.7|40892.1|40872.1|40892.7|40872.7|40892.1|40872.1|2
1723574550000|2024-08-13 18:42:30|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|0
1723574560000|2024-08-13 18:42:40|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1723574570000|2024-08-13 18:42:50|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|2
1723574580000|2024-08-13 18:43:00|||||||||2
1723574600000|2024-08-13 18:43:20|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|10
1723574610000|2024-08-13 18:43:30|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|0
1723574620000|2024-08-13 18:43:40|||||||||1
1723574640000|2024-08-13 18:44:00|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|1
1723574660000|2024-08-13 18:44:20|40889.1|40869.1|40889.1|40869.1|40889.1|40869.1|40887.1|40867.1|6
1723574670000|2024-08-13 18:44:30|||||||||1
1723574680000|2024-08-13 18:44:40|40886.6|40866.6|40882.1|40862.1|40886.6|40866.6|40882.1|40862.1|4
1723574690000|2024-08-13 18:44:50|||||||||2
1723574700000|2024-08-13 18:45:00|40882.7|40862.7|40884.6|40864.6|40884.6|40864.6|40882.7|40862.7|6
1723574710000|2024-08-13 18:45:10|40886.6|40866.6|40884.6|40864.6|40886.6|40866.6|40884.6|40864.6|0
1723574720000|2024-08-13 18:45:20|40886.6|40866.6|40884.6|40864.6|40886.6|40866.6|40884.6|40864.6|0
1723574730000|2024-08-13 18:45:30|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|2
1723574740000|2024-08-13 18:45:40|||||||||2
1723574750000|2024-08-13 18:45:50|||||||||2
1723574770000|2024-08-13 18:46:10|40882.1|40862.1|40877.1|40857.1|40882.1|40862.1|40877.1|40857.1|3
1723574780000|2024-08-13 18:46:20|40876.6|40856.6|40875.2|40855.2|40876.6|40856.6|40874.6|40854.6|7
1723574790000|2024-08-13 18:46:30|||||||||1
1723574810000|2024-08-13 18:46:50|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|3
1723574880000|2024-08-13 18:48:00|40874.6|40854.6|40876.6|40856.6|40876.6|40856.6|40874.6|40854.6|3
1723574900000|2024-08-13 18:48:20|40877.1|40857.1|40877.7|40857.7|40877.7|40857.7|40877.1|40857.1|1
1723574920000|2024-08-13 18:48:40|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|1
1723574940000|2024-08-13 18:49:00|40876.6|40856.6|40875.2|40855.2|40876.6|40856.6|40874.6|40854.6|0
1723574950000|2024-08-13 18:49:10|40877.1|40857.1|40877.7|40857.7|40877.7|40857.7|40877.1|40857.1|0
1723574970000|2024-08-13 18:49:30|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40877.7|40857.7|0
1723574980000|2024-08-13 18:49:40|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|0
1723575010000|2024-08-13 18:50:10|40875.2|40855.2|40874.6|40854.6|40875.2|40855.2|40874.6|40854.6|1
1723575020000|2024-08-13 18:50:20|40875.2|40855.2|40875.2|40855.2|40875.2|40855.2|40874.6|40854.6|0
1723575030000|2024-08-13 18:50:30|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|40877.1|40857.1|0
1723575040000|2024-08-13 18:50:40|40877.2|40857.2|40877.7|40857.7|40877.7|40857.7|40877.2|40857.2|1
1723575060000|2024-08-13 18:51:00|40875.8|40855.8|40875.2|40855.2|40875.8|40855.8|40875.2|40855.2|0
1723575070000|2024-08-13 18:51:10|||||||||1
1723575080000|2024-08-13 18:51:20|40877.2|40857.2|40877.7|40857.7|40877.7|40857.7|40877.2|40857.2|0
1723575110000|2024-08-13 18:51:50|40875.2|40855.2|40875.2|40855.2|40875.2|40855.2|40875.2|40855.2|2
1723575120000|2024-08-13 18:52:00|40874.7|40854.7|40874.7|40854.7|40874.7|40854.7|40872.7|40852.7|0
1723575130000|2024-08-13 18:52:10|40877.2|40857.2|40877.7|40857.7|40877.7|40857.7|40877.2|40857.2|48
1723575160000|2024-08-13 18:52:40|40878.3|40858.3|40880.2|40860.2|40880.2|40860.2|40877.7|40857.7|5
1723575170000|2024-08-13 18:52:50|40879.7|40859.7|40880.2|40860.2|40880.2|40860.2|40877.7|40857.7|0
1723575210000|2024-08-13 18:53:30|||||||||1
1723575230000|2024-08-13 18:53:50|||||||||5
1723575250000|2024-08-13 18:54:10|40880.8|40860.8|40883.3|40863.3|40883.3|40863.3|40880.8|40860.8|4
1723575290000|2024-08-13 18:54:50|||||||||1
1723575300000|2024-08-13 18:55:00|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|1
1723575350000|2024-08-13 18:55:50|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|4
1723575360000|2024-08-13 18:56:00|40889.7|40869.7|40889.7|40869.7|40889.7|40869.7|40889.7|40869.7|2
1723575410000|2024-08-13 18:56:50|||||||||3
1723575420000|2024-08-13 18:57:00|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|1
1723575450000|2024-08-13 18:57:30|40895.2|40875.2|40897.7|40877.7|40897.7|40877.7|40895.2|40875.2|3
1723575460000|2024-08-13 18:57:40|40904.1|40884.1|40904.1|40884.1|40904.1|40884.1|40904.1|40884.1|8
1723575490000|2024-08-13 18:58:10|40906.6|40886.6|40904.7|40884.7|40906.6|40886.6|40904.7|40884.7|3
1723575500000|2024-08-13 18:58:20|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|1
1723575510000|2024-08-13 18:58:30|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|4
1723575520000|2024-08-13 18:58:40|40907.7|40887.7|40909.7|40889.7|40909.7|40889.7|40907.7|40887.7|0
1723575540000|2024-08-13 18:59:00|||||||||3
1723575550000|2024-08-13 18:59:10|40911.6|40891.6|40911.6|40891.6|40911.6|40891.6|40911.6|40891.6|0
1723575560000|2024-08-13 18:59:20|||||||||1
1723575580000|2024-08-13 18:59:40|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|2
1723575590000|2024-08-13 18:59:50|||||||||3
1723575600000|2024-08-13 19:00:00|40917.2|40897.2|40921.1|40901.1|40921.1|40901.1|40917.2|40897.2|7
1723575610000|2024-08-13 19:00:10|||||||||1
1723575620000|2024-08-13 19:00:20|||||||||11
1723575640000|2024-08-13 19:00:40|||||||||5
1723575650000|2024-08-13 19:00:50|40921.6|40901.6|40921.6|40901.6|40924.1|40904.1|40921.6|40901.6|5
1723575660000|2024-08-13 19:01:00|||||||||1
1723575670000|2024-08-13 19:01:10|40924.7|40904.7|40925.3|40905.3|40925.3|40905.3|40924.7|40904.7|6
1723575680000|2024-08-13 19:01:20|40927.2|40907.2|40925.3|40905.3|40927.2|40907.2|40925.3|40905.3|0
1723575700000|2024-08-13 19:01:40|40927.2|40907.2|40924.7|40904.7|40927.2|40907.2|40924.7|40904.7|0
1723575720000|2024-08-13 19:02:00|40926.6|40906.6|40924.7|40904.7|40926.6|40906.6|40924.7|40904.7|1
1723575740000|2024-08-13 19:02:20|40927.2|40907.2|40929.7|40909.7|40929.7|40909.7|40927.2|40907.2|3
1723575750000|2024-08-13 19:02:30|40932.2|40912.2|40934.1|40914.1|40934.1|40914.1|40932.2|40912.2|10
1723575760000|2024-08-13 19:02:40|40936.1|40916.1|40934.1|40914.1|40936.1|40916.1|40934.1|40914.1|8
1723575770000|2024-08-13 19:02:50|40934.7|40914.7|40934.7|40914.7|40936.6|40916.6|40934.7|40914.7|3
1723575780000|2024-08-13 19:03:00|40934.1|40914.1|40927.8|40907.8|40934.1|40914.1|40927.8|40907.8|32
1723575790000|2024-08-13 19:03:10|40924.7|40904.7|40922.2|40902.2|40924.7|40904.7|40922.2|40902.2|6
1723575820000|2024-08-13 19:03:40|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|7
1723575830000|2024-08-13 19:03:50|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|0
1723575840000|2024-08-13 19:04:00|||||||||1
1723575870000|2024-08-13 19:04:30|||||||||1
1723575880000|2024-08-13 19:04:40|40917.8|40897.8|40922.2|40902.2|40922.2|40902.2|40917.8|40897.8|11
1723575900000|2024-08-13 19:05:00|||||||||1
1723575920000|2024-08-13 19:05:20|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|5
1723575930000|2024-08-13 19:05:30|40917.8|40897.8|40917.8|40897.8|40919.7|40899.7|40917.8|40897.8|2
1723575940000|2024-08-13 19:05:40|40919.7|40899.7|40917.8|40897.8|40919.7|40899.7|40917.8|40897.8|4
1723575950000|2024-08-13 19:05:50|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|7
1723575960000|2024-08-13 19:06:00|||||||||1
1723576030000|2024-08-13 19:07:10|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|0
1723576040000|2024-08-13 19:07:20|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|4
1723576060000|2024-08-13 19:07:40|40917.8|40897.8|40919.7|40899.7|40919.7|40899.7|40917.8|40897.8|1
1723576070000|2024-08-13 19:07:50|||||||||1
1723576080000|2024-08-13 19:08:00|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|4
1723576090000|2024-08-13 19:08:10|40905.3|40885.3|40900.3|40880.3|40905.3|40885.3|40900.3|40880.3|16
1723576100000|2024-08-13 19:08:20|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|4
1723576110000|2024-08-13 19:08:30|40897.8|40877.8|40897.2|40877.2|40897.8|40877.8|40896.7|40876.7|11
1723576120000|2024-08-13 19:08:40|40896.7|40876.7|40897.2|40877.2|40897.2|40877.2|40896.7|40876.7|13
1723576130000|2024-08-13 19:08:50|40896.7|40876.7|40894.7|40874.7|40896.7|40876.7|40894.7|40874.7|5
1723576140000|2024-08-13 19:09:00|||||||||1
1723576150000|2024-08-13 19:09:10|40894.2|40874.2|40889.7|40869.7|40894.2|40874.2|40889.7|40869.7|0
1723576160000|2024-08-13 19:09:20|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|0
1723576170000|2024-08-13 19:09:30|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|2
1723576180000|2024-08-13 19:09:40|40885.3|40865.3|40884.2|40864.2|40885.3|40865.3|40884.2|40864.2|9
1723576190000|2024-08-13 19:09:50|40882.2|40862.2|40884.7|40864.7|40884.7|40864.7|40882.2|40862.2|8
1723576220000|2024-08-13 19:10:20|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|40887.2|40867.2|1
1723576230000|2024-08-13 19:10:30|40886.7|40866.7|40884.7|40864.7|40886.7|40866.7|40884.7|40864.7|2
1723576240000|2024-08-13 19:10:40|40886.7|40866.7|40889.7|40869.7|40889.7|40869.7|40886.7|40866.7|4
1723576260000|2024-08-13 19:11:00|||||||||2
1723576270000|2024-08-13 19:11:10|40887.8|40867.8|40892.2|40872.2|40892.2|40872.2|40887.8|40867.8|2
1723576300000|2024-08-13 19:11:40|40889.7|40869.7|40887.8|40867.8|40889.7|40869.7|40887.8|40867.8|3
1723576320000|2024-08-13 19:12:00|40889.7|40869.7|40889.7|40869.7|40889.7|40869.7|40889.7|40869.7|0
1723576330000|2024-08-13 19:12:10|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|0
1723576340000|2024-08-13 19:12:20|||||||||1
1723576350000|2024-08-13 19:12:30|40892.2|40872.2|40894.7|40874.7|40894.7|40874.7|40892.2|40872.2|1
1723576370000|2024-08-13 19:12:50|||||||||8
1723576390000|2024-08-13 19:13:10|||||||||3
1723576410000|2024-08-13 19:13:30|40892.2|40872.2|40890.3|40870.3|40894.2|40874.2|40890.3|40870.3|0
1723576440000|2024-08-13 19:14:00|40889.7|40869.7|40890.3|40870.3|40890.3|40870.3|40889.7|40869.7|0
1723576450000|2024-08-13 19:14:10|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|0
1723576460000|2024-08-13 19:14:20|40894.2|40874.2|40894.7|40874.7|40894.7|40874.7|40894.2|40874.2|2
1723576490000|2024-08-13 19:14:50|40892.8|40872.8|40892.2|40872.2|40892.8|40872.8|40892.2|40872.2|4
1723576500000|2024-08-13 19:15:00|||||||||1
1723576510000|2024-08-13 19:15:10|||||||||1
1723576530000|2024-08-13 19:15:30|40894.7|40874.7|40889.7|40869.7|40894.7|40874.7|40889.7|40869.7|26
1723576550000|2024-08-13 19:15:50|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|1
1723576580000|2024-08-13 19:16:20|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|0
1723576650000|2024-08-13 19:17:30|||||||||3
1723576660000|2024-08-13 19:17:40|40884.8|40864.8|40881.7|40861.7|40884.8|40864.8|40881.7|40861.7|1
1723576670000|2024-08-13 19:17:50|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|6
1723576680000|2024-08-13 19:18:00|40877.3|40857.3|40876.1|40856.1|40877.3|40857.3|40876.1|40856.1|1
1723576690000|2024-08-13 19:18:10|40874.2|40854.2|40876.1|40856.1|40876.1|40856.1|40874.2|40854.2|1
1723576700000|2024-08-13 19:18:20|40876.7|40856.7|40876.7|40856.7|40876.7|40856.7|40876.7|40856.7|2
1723576720000|2024-08-13 19:18:40|40874.8|40854.8|40873.6|40853.6|40874.8|40854.8|40873.6|40853.6|5
1723576730000|2024-08-13 19:18:50|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|0
1723576750000|2024-08-13 19:19:10|||||||||2
1723576770000|2024-08-13 19:19:30|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|0
1723576780000|2024-08-13 19:19:40|40871.7|40851.7|40869.8|40849.8|40871.7|40851.7|40869.8|40849.8|0
1723576790000|2024-08-13 19:19:50|||||||||1
1723576800000|2024-08-13 19:20:00|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|1
1723576810000|2024-08-13 19:20:10|40866.7|40846.7|40866.7|40846.7|40866.7|40846.7|40866.7|40846.7|0
1723576830000|2024-08-13 19:20:30|||||||||13
1723576870000|2024-08-13 19:21:10|40864.2|40844.2|40864.2|40844.2|40864.2|40844.2|40864.2|40844.2|5
1723576880000|2024-08-13 19:21:20|||||||||6
1723576890000|2024-08-13 19:21:30|||||||||1
1723576900000|2024-08-13 19:21:40|40862.3|40842.3|40862.3|40842.3|40864.2|40844.2|40862.3|40842.3|1
1723576920000|2024-08-13 19:22:00|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|11
1723576940000|2024-08-13 19:22:20|40859.8|40839.8|40857.8|40837.8|40859.8|40839.8|40857.8|40837.8|0
1723576950000|2024-08-13 19:22:30|40860.3|40840.3|40859.8|40839.8|40860.3|40840.3|40859.8|40839.8|1
1723576960000|2024-08-13 19:22:40|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|0
1723576970000|2024-08-13 19:22:50|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|1
1723576980000|2024-08-13 19:23:00|40862.8|40842.8|40865.3|40845.3|40865.3|40845.3|40862.8|40842.8|2
1723576990000|2024-08-13 19:23:10|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|0
1723577010000|2024-08-13 19:23:30|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|4
1723577020000|2024-08-13 19:23:40|40868.4|40848.4|40874.8|40854.8|40876.7|40856.7|40868.4|40848.4|16
1723577030000|2024-08-13 19:23:50|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|40872.3|40852.3|1
1723577040000|2024-08-13 19:24:00|40872.3|40852.3|40872.3|40852.3|40872.8|40852.8|40872.3|40852.3|11
1723577060000|2024-08-13 19:24:20|40872.8|40852.8|40870.3|40850.3|40874.8|40854.8|40870.3|40850.3|2
1723577090000|2024-08-13 19:24:50|40874.8|40854.8|40872.3|40852.3|40874.8|40854.8|40872.3|40852.3|1
1723577100000|2024-08-13 19:25:00|40871.7|40851.7|40869.8|40849.8|40871.7|40851.7|40869.8|40849.8|0
1723577110000|2024-08-13 19:25:10|40867.8|40847.8|40867.3|40847.3|40867.8|40847.8|40867.3|40847.3|0
1723577120000|2024-08-13 19:25:20|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|10
1723577130000|2024-08-13 19:25:30|||||||||4
1723577150000|2024-08-13 19:25:50|||||||||1
1723577160000|2024-08-13 19:26:00|||||||||1
1723577170000|2024-08-13 19:26:10|||||||||1
1723577200000|2024-08-13 19:26:40|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|3
1723577210000|2024-08-13 19:26:50|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|3
1723577230000|2024-08-13 19:27:10|40865.9|40845.9|40867.9|40847.9|40867.9|40847.9|40865.4|40845.4|1
1723577240000|2024-08-13 19:27:20|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|1
1723577250000|2024-08-13 19:27:30|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|0
1723577260000|2024-08-13 19:27:40|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|0
1723577270000|2024-08-13 19:27:50|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|0
1723577280000|2024-08-13 19:28:00|40865.4|40845.4|40864.8|40844.8|40865.4|40845.4|40864.8|40844.8|0
1723577290000|2024-08-13 19:28:10|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|0
1723577300000|2024-08-13 19:28:20|40867.3|40847.3|40867.9|40847.9|40867.9|40847.9|40867.3|40847.3|0
1723577310000|2024-08-13 19:28:30|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|3
1723577340000|2024-08-13 19:29:00|40870.9|40850.9|40872.9|40852.9|40872.9|40852.9|40870.9|40850.9|6
1723577350000|2024-08-13 19:29:10|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|17
1723577360000|2024-08-13 19:29:20|||||||||1
1723577390000|2024-08-13 19:29:50|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|2
1723577400000|2024-08-13 19:30:00|40879|40859|40880.4|40860.4|40880.9|40860.9|40878.4|40858.4|9
1723577410000|2024-08-13 19:30:10|40877.9|40857.9|40878.4|40858.4|40878.4|40858.4|40877.9|40857.9|1
1723577420000|2024-08-13 19:30:20|40879|40859|40877.3|40857.3|40879|40859|40877.3|40857.3|5
1723577430000|2024-08-13 19:30:30|40876.8|40856.8|40877.3|40857.3|40877.3|40857.3|40876.8|40856.8|0
1723577440000|2024-08-13 19:30:40|40876.8|40856.8|40872.9|40852.9|40876.8|40856.8|40872.9|40852.9|3
1723577450000|2024-08-13 19:30:50|40870.9|40850.9|40867.9|40847.9|40870.9|40850.9|40867.9|40847.9|12
1723577460000|2024-08-13 19:31:00|||||||||1
1723577470000|2024-08-13 19:31:10|40868.4|40848.4|40872.9|40852.9|40872.9|40852.9|40868.4|40848.4|2
1723577490000|2024-08-13 19:31:30|40874.8|40854.8|40877.3|40857.3|40877.3|40857.3|40874.8|40854.8|0
1723577500000|2024-08-13 19:31:40|40877.9|40857.9|40880.4|40860.4|40880.4|40860.4|40877.9|40857.9|8
1723577510000|2024-08-13 19:31:50|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|1
1723577530000|2024-08-13 19:32:10|40877.9|40857.9|40878.4|40858.4|40878.4|40858.4|40877.9|40857.9|0
1723577540000|2024-08-13 19:32:20|40877.9|40857.9|40875.9|40855.9|40877.9|40857.9|40875.9|40855.9|0
1723577560000|2024-08-13 19:32:40|40874|40854|40874|40854|40874|40854|40874|40854|0
1723577570000|2024-08-13 19:32:50|40872.9|40852.9|40870.4|40850.4|40872.9|40852.9|40870.4|40850.4|9
1723577600000|2024-08-13 19:33:20|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|1
1723577610000|2024-08-13 19:33:30|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|1
1723577680000|2024-08-13 19:34:40|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|1
1723577690000|2024-08-13 19:34:50|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|1
1723577700000|2024-08-13 19:35:00|40867.9|40847.9|40867.9|40847.9|40869.8|40849.8|40867.9|40847.9|0
1723577710000|2024-08-13 19:35:10|40869.8|40849.8|40867.9|40847.9|40869.8|40849.8|40867.9|40847.9|1
1723577750000|2024-08-13 19:35:50|||||||||2
1723577780000|2024-08-13 19:36:20|40865.9|40845.9|40865.9|40845.9|40865.9|40845.9|40865.9|40845.9|1
1723577800000|2024-08-13 19:36:40|||||||||1
1723577810000|2024-08-13 19:36:50|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|1
1723577830000|2024-08-13 19:37:10|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|0
1723577850000|2024-08-13 19:37:30|40867.3|40847.3|40865.4|40845.4|40867.3|40847.3|40865.4|40845.4|0
1723577890000|2024-08-13 19:38:10|40862.9|40842.9|40861|40841|40862.9|40842.9|40861|40841|8
1723577900000|2024-08-13 19:38:20|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|40861|40841|1
1723577910000|2024-08-13 19:38:30|40861|40841|40859.8|40839.8|40861|40841|40859.8|40839.8|6
1723577920000|2024-08-13 19:38:40|40857.9|40837.9|40850.4|40830.4|40857.9|40837.9|40850.4|40830.4|14
1723577930000|2024-08-13 19:38:50|40848.5|40828.5|40847.9|40827.9|40850.4|40830.4|40847.9|40827.9|5
1723577940000|2024-08-13 19:39:00|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|2
1723577950000|2024-08-13 19:39:10|||||||||4
1723577960000|2024-08-13 19:39:20|||||||||2
1723577970000|2024-08-13 19:39:30|40850.4|40830.4|40852.3|40832.3|40852.3|40832.3|40850.4|40830.4|1
1723577980000|2024-08-13 19:39:40|40851.8|40831.8|40852.3|40832.3|40852.3|40832.3|40849.8|40829.8|1
1723577990000|2024-08-13 19:39:50|40854.8|40834.8|40854.8|40834.8|40854.8|40834.8|40854.8|40834.8|3
1723578000000|2024-08-13 19:40:00|40854.3|40834.3|40852.3|40832.3|40854.3|40834.3|40852.3|40832.3|3
1723578010000|2024-08-13 19:40:10|40854.8|40834.8|40855.4|40835.4|40855.4|40835.4|40854.8|40834.8|1
1723578020000|2024-08-13 19:40:20|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|1
1723578050000|2024-08-13 19:40:50|40861.8|40841.8|40864.3|40844.3|40864.3|40844.3|40861.8|40841.8|2
1723578080000|2024-08-13 19:41:20|40866.2|40846.2|40867.4|40847.4|40867.4|40847.4|40866.2|40846.2|0
1723578090000|2024-08-13 19:41:30|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|0
1723578110000|2024-08-13 19:41:50|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|0
1723578120000|2024-08-13 19:42:00|||||||||1
1723578140000|2024-08-13 19:42:20|40869.9|40849.9|40870.4|40850.4|40870.4|40850.4|40869.9|40849.9|5
1723578150000|2024-08-13 19:42:30|40872.9|40852.9|40870.4|40850.4|40872.9|40852.9|40870.4|40850.4|3
1723578160000|2024-08-13 19:42:40|40871|40851|40872.9|40852.9|40872.9|40852.9|40871|40851|0
1723578190000|2024-08-13 19:43:10|40871|40851|40867.9|40847.9|40871|40851|40867.9|40847.9|1
1723578200000|2024-08-13 19:43:20|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|0
1723578220000|2024-08-13 19:43:40|40869.9|40849.9|40867.9|40847.9|40869.9|40849.9|40867.9|40847.9|1
1723578230000|2024-08-13 19:43:50|40869.9|40849.9|40865.4|40845.4|40869.9|40849.9|40865.4|40845.4|0
1723578240000|2024-08-13 19:44:00|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|0
1723578250000|2024-08-13 19:44:10|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|0
1723578290000|2024-08-13 19:44:50|40869.9|40849.9|40865.4|40845.4|40869.9|40849.9|40865.4|40845.4|5
1723578300000|2024-08-13 19:45:00|40867.4|40847.4|40867.9|40847.9|40869.9|40849.9|40867.4|40847.4|0
1723578310000|2024-08-13 19:45:10|40869.9|40849.9|40867.9|40847.9|40869.9|40849.9|40867.4|40847.4|0
1723578320000|2024-08-13 19:45:20|40869.9|40849.9|40869.9|40849.9|40869.9|40849.9|40867.9|40847.9|0
1723578360000|2024-08-13 19:46:00|||||||||3
1723578380000|2024-08-13 19:46:20|40870.4|40850.4|40872.9|40852.9|40872.9|40852.9|40870.4|40850.4|1
1723578390000|2024-08-13 19:46:30|40871|40851|40870.4|40850.4|40871|40851|40870.4|40850.4|4
1723578410000|2024-08-13 19:46:50|40872.9|40852.9|40872.9|40852.9|40872.9|40852.9|40872.9|40852.9|0
1723578450000|2024-08-13 19:47:30|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|5
1723578480000|2024-08-13 19:48:00|40876.8|40856.8|40874.9|40854.9|40876.8|40856.8|40874.9|40854.9|1
1723578490000|2024-08-13 19:48:10|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|0
1723578500000|2024-08-13 19:48:20|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|2
1723578510000|2024-08-13 19:48:30|40875.4|40855.4|40877.4|40857.4|40877.4|40857.4|40875.4|40855.4|0
1723578520000|2024-08-13 19:48:40|40875.4|40855.4|40875.4|40855.4|40877.4|40857.4|40874.9|40854.9|0
1723578530000|2024-08-13 19:48:50|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|0
1723578560000|2024-08-13 19:49:20|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|2
1723578570000|2024-08-13 19:49:30|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|2
1723578600000|2024-08-13 19:50:00|40881|40861|40885.4|40865.4|40885.4|40865.4|40881|40861|5
1723578610000|2024-08-13 19:50:10|40886|40866|40886|40866|40886|40866|40886|40866|0
1723578620000|2024-08-13 19:50:20|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|0
1723578630000|2024-08-13 19:50:30|40884.9|40864.9|40885.4|40865.4|40885.4|40865.4|40884.9|40864.9|1
1723578640000|2024-08-13 19:50:40|40884.9|40864.9|40882.9|40862.9|40884.9|40864.9|40882.9|40862.9|0
1723578660000|2024-08-13 19:51:00|||||||||1
1723578670000|2024-08-13 19:51:10|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|1
1723578690000|2024-08-13 19:51:30|40886.8|40866.8|40886.8|40866.8|40886.8|40866.8|40884.9|40864.9|0
1723578700000|2024-08-13 19:51:40|40884.9|40864.9|40886.8|40866.8|40886.8|40866.8|40884.9|40864.9|1
1723578710000|2024-08-13 19:51:50|40884.9|40864.9|40884.9|40864.9|40886.8|40866.8|40884.9|40864.9|0
1723578720000|2024-08-13 19:52:00|40886.8|40866.8|40889.9|40869.9|40889.9|40869.9|40886.8|40866.8|13
1723578730000|2024-08-13 19:52:10|||||||||1
1723578740000|2024-08-13 19:52:20|40888|40868|40889.9|40869.9|40889.9|40869.9|40888|40868|0
1723578750000|2024-08-13 19:52:30|40890.5|40870.5|40888|40868|40890.5|40870.5|40888|40868|34
1723578760000|2024-08-13 19:52:40|40887.4|40867.4|40886.8|40866.8|40887.4|40867.4|40886.8|40866.8|93
1723578770000|2024-08-13 19:52:50|40884.9|40864.9|40884.9|40864.9|40886.8|40866.8|40884.9|40864.9|0
1723578790000|2024-08-13 19:53:10|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|6
1723578820000|2024-08-13 19:53:40|||||||||1
1723578830000|2024-08-13 19:53:50|40881.3|40861.3|40876.8|40856.8|40881.3|40861.3|40876.8|40856.8|0
1723578850000|2024-08-13 19:54:10|||||||||1
1723578860000|2024-08-13 19:54:20|40876.3|40856.3|40876.3|40856.3|40876.8|40856.8|40876.3|40856.3|0
1723578880000|2024-08-13 19:54:40|40876.8|40856.8|40876.3|40856.3|40876.8|40856.8|40874.3|40854.3|0
1723578890000|2024-08-13 19:54:50|40874.3|40854.3|40876.3|40856.3|40876.3|40856.3|40874.3|40854.3|3
1723578900000|2024-08-13 19:55:00|40874.3|40854.3|40873.8|40853.8|40876.3|40856.3|40873.8|40853.8|2
1723578910000|2024-08-13 19:55:10|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40873.8|40853.8|0
1723578920000|2024-08-13 19:55:20|40876.3|40856.3|40871.3|40851.3|40876.3|40856.3|40871.3|40851.3|5
1723578940000|2024-08-13 19:55:40|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1723578950000|2024-08-13 19:55:50|40873.8|40853.8|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|2
1723578970000|2024-08-13 19:56:10|40876.9|40856.9|40876.9|40856.9|40876.9|40856.9|40876.9|40856.9|0
1723578990000|2024-08-13 19:56:30|40877.4|40857.4|40879.4|40859.4|40879.4|40859.4|40877.4|40857.4|1
1723579020000|2024-08-13 19:57:00|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|1
1723579030000|2024-08-13 19:57:10|40879.4|40859.4|40881.3|40861.3|40881.3|40861.3|40879.4|40859.4|8
1723579040000|2024-08-13 19:57:20|40879.4|40859.4|40879.9|40859.9|40879.9|40859.9|40879.4|40859.4|1
1723579060000|2024-08-13 19:57:40|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|0
1723579100000|2024-08-13 19:58:20|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|4
1723579140000|2024-08-13 19:59:00|40885.5|40865.5|40886.6|40866.6|40886.6|40866.6|40885.5|40865.5|2
1723579150000|2024-08-13 19:59:10|40887.1|40867.1|40888|40868|40888.5|40868.5|40887.1|40867.1|2
1723579160000|2024-08-13 19:59:20|40889.9|40869.9|40888|40868|40889.9|40869.9|40888|40868|0
1723579170000|2024-08-13 19:59:30|||||||||4
1723579180000|2024-08-13 19:59:40|||||||||2
1723579190000|2024-08-13 19:59:50|40885.5|40865.5|40883|40863|40885.5|40865.5|40883|40863|3
1723579200000|2024-08-13 20:00:00|40884.9|40864.9|40885.5|40865.5|40885.5|40865.5|40884.9|40864.9|8
1723579210000|2024-08-13 20:00:10|40888|40868|40888|40868|40888|40868|40888|40868|2
1723579220000|2024-08-13 20:00:20|40888.5|40868.5|40890.5|40870.5|40890.5|40870.5|40886|40866|9
1723579260000|2024-08-13 20:01:00|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|0
1723579270000|2024-08-13 20:01:10|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|0
1723579280000|2024-08-13 20:01:20|40892.4|40872.4|40890.5|40870.5|40892.4|40872.4|40890.5|40870.5|0
1723579290000|2024-08-13 20:01:30|||||||||1
1723579310000|2024-08-13 20:01:50|40892.4|40872.4|40890.5|40870.5|40892.4|40872.4|40890.5|40870.5|0
1723579320000|2024-08-13 20:02:00|40892.4|40872.4|40889.9|40869.9|40892.4|40872.4|40889.9|40869.9|9
1723579330000|2024-08-13 20:02:10|||||||||7
1723579380000|2024-08-13 20:03:00|||||||||16
1723579400000|2024-08-13 20:03:20|40888|40868|40888|40868|40888|40868|40888|40868|2
1723579410000|2024-08-13 20:03:30|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|1
1723579420000|2024-08-13 20:03:40|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|0
1723579430000|2024-08-13 20:03:50|||||||||2
1723579440000|2024-08-13 20:04:00|40887.4|40867.4|40889.9|40869.9|40889.9|40869.9|40887.4|40867.4|0
1723579460000|2024-08-13 20:04:20|40887.4|40867.4|40888|40868|40888|40868|40887.4|40867.4|0
1723579470000|2024-08-13 20:04:30|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|2
1723579490000|2024-08-13 20:04:50|||||||||1
1723579520000|2024-08-13 20:05:20|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|0
1723579540000|2024-08-13 20:05:40|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|4
1723579550000|2024-08-13 20:05:50|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|1
1723579560000|2024-08-13 20:06:00|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|1
1723579570000|2024-08-13 20:06:10|40885|40865|40885|40865|40885|40865|40885|40865|0
1723579600000|2024-08-13 20:06:40|||||||||1
1723579620000|2024-08-13 20:07:00|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|1
1723579700000|2024-08-13 20:08:20|40883.6|40863.6|40883|40863|40883.6|40863.6|40883|40863|0
1723579710000|2024-08-13 20:08:30|40885|40865|40883|40863|40885.5|40865.5|40883|40863|0
1723579750000|2024-08-13 20:09:10|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|33
1723579760000|2024-08-13 20:09:20|40878.6|40858.6|40878.6|40858.6|40878.6|40858.6|40878.6|40858.6|0
1723579770000|2024-08-13 20:09:30|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|3
1723579800000|2024-08-13 20:10:00|40878.6|40858.6|40878|40858|40878.6|40858.6|40878|40858|0
1723579830000|2024-08-13 20:10:30|40880|40860|40878|40858|40880|40860|40878|40858|0
1723579850000|2024-08-13 20:10:50|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|3
1723579860000|2024-08-13 20:11:00|40878|40858|40878|40858|40878|40858|40878|40858|0
1723579880000|2024-08-13 20:11:20|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|2
1723579900000|2024-08-13 20:11:40|40875|40855|40878|40858|40878|40858|40875|40855|2
1723579940000|2024-08-13 20:12:20|40876.1|40856.1|40877.5|40857.5|40877.5|40857.5|40875.5|40855.5|6
1723579960000|2024-08-13 20:12:40|||||||||1
1723579980000|2024-08-13 20:13:00|40876.9|40856.9|40875|40855|40876.9|40856.9|40875|40855|0
1723579990000|2024-08-13 20:13:10|40873|40853|40875|40855|40875|40855|40873|40853|0
1723580010000|2024-08-13 20:13:30|40874.4|40854.4|40872.5|40852.5|40874.4|40854.4|40872.5|40852.5|7
1723580020000|2024-08-13 20:13:40|||||||||1
1723580030000|2024-08-13 20:13:50|||||||||1
1723580040000|2024-08-13 20:14:00|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1723580050000|2024-08-13 20:14:10|||||||||1
1723580060000|2024-08-13 20:14:20|||||||||4
1723580070000|2024-08-13 20:14:30|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|0
1723580090000|2024-08-13 20:14:50|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|2
1723580100000|2024-08-13 20:15:00|40867.5|40847.5|40865.5|40845.5|40867.5|40847.5|40865.5|40845.5|2
1723580110000|2024-08-13 20:15:10|40863|40843|40863|40843|40863|40843|40863|40843|4
1723580120000|2024-08-13 20:15:20|40864.4|40844.4|40860.5|40840.5|40864.4|40844.4|40860.5|40840.5|11
1723580130000|2024-08-13 20:15:30|||||||||1
1723580140000|2024-08-13 20:15:40|40860|40840|40864.4|40844.4|40864.4|40844.4|40860|40840|3
1723580160000|2024-08-13 20:16:00|||||||||1
1723580170000|2024-08-13 20:16:10|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|1
1723580180000|2024-08-13 20:16:20|40864.4|40844.4|40862.5|40842.5|40864.4|40844.4|40862.5|40842.5|0
1723580200000|2024-08-13 20:16:40|40864.4|40844.4|40864.4|40844.4|40864.4|40844.4|40864.4|40844.4|0
1723580210000|2024-08-13 20:16:50|40862.5|40842.5|40865|40845|40865|40845|40862.5|40842.5|0
1723580220000|2024-08-13 20:17:00|||||||||2
1723580230000|2024-08-13 20:17:10|40864.4|40844.4|40862.5|40842.5|40864.4|40844.4|40862.5|40842.5|0
1723580260000|2024-08-13 20:17:40|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|0
1723580270000|2024-08-13 20:17:50|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|2
1723580280000|2024-08-13 20:18:00|40860|40840|40860|40840|40860|40840|40860|40840|0
1723580330000|2024-08-13 20:18:50|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|1
1723580340000|2024-08-13 20:19:00|40855.6|40835.6|40857.5|40837.5|40857.5|40837.5|40855.6|40835.6|1
1723580360000|2024-08-13 20:19:20|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|0
1723580380000|2024-08-13 20:19:40|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|5
1723580390000|2024-08-13 20:19:50|40858.1|40838.1|40860|40840|40860|40840|40858.1|40838.1|1
1723580440000|2024-08-13 20:20:40|||||||||1
1723580450000|2024-08-13 20:20:50|||||||||2
1723580590000|2024-08-13 20:23:10|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|40859.5|40839.5|7
1723580610000|2024-08-13 20:23:30|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|0
1723580620000|2024-08-13 20:23:40|40859.5|40839.5|40860|40840|40860|40840|40859.5|40839.5|4
1723580670000|2024-08-13 20:24:30|40858.1|40838.1|40862|40842|40862|40842|40858.1|40838.1|3
1723580690000|2024-08-13 20:24:50|||||||||1
1723580740000|2024-08-13 20:25:40|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|1
1723580780000|2024-08-13 20:26:20|40865|40845|40865|40845|40865|40845|40865|40845|0
1723580860000|2024-08-13 20:27:40|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|2
1723580900000|2024-08-13 20:28:20|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|0
1723580910000|2024-08-13 20:28:30|40860|40840|40860|40840|40860|40840|40860|40840|0
1723580920000|2024-08-13 20:28:40|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|13
1723580930000|2024-08-13 20:28:50|||||||||1
1723580940000|2024-08-13 20:29:00|||||||||1
1723580990000|2024-08-13 20:29:50|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|1
1723581000000|2024-08-13 20:30:00|40865|40845|40865|40845|40865|40845|40865|40845|0
1723581020000|2024-08-13 20:30:20|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|0
1723581040000|2024-08-13 20:30:40|||||||||3
1723581060000|2024-08-13 20:31:00|40865|40845|40865|40845|40865|40845|40865|40845|0
1723581090000|2024-08-13 20:31:30|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|0
1723581150000|2024-08-13 20:32:30|||||||||1
1723581180000|2024-08-13 20:33:00|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|0
1723581300000|2024-08-13 20:35:00|||||||||1
1723581340000|2024-08-13 20:35:40|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|0
1723581360000|2024-08-13 20:36:00|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|0
1723581370000|2024-08-13 20:36:10|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|0
1723581380000|2024-08-13 20:36:20|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|0
1723581390000|2024-08-13 20:36:30|||||||||3
1723581400000|2024-08-13 20:36:40|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1723581420000|2024-08-13 20:37:00|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|0
1723581440000|2024-08-13 20:37:20|40868.1|40848.1|40866.2|40846.2|40868.1|40848.1|40866.2|40846.2|1
1723581450000|2024-08-13 20:37:30|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1723581460000|2024-08-13 20:37:40|||||||||1
1723581520000|2024-08-13 20:38:40|||||||||1
1723581530000|2024-08-13 20:38:50|40866.2|40846.2|40868.1|40848.1|40868.1|40848.1|40866.2|40846.2|0
1723581540000|2024-08-13 20:39:00|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|3
1723581550000|2024-08-13 20:39:10|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|0
1723581590000|2024-08-13 20:39:50|||||||||4
1723581620000|2024-08-13 20:40:20|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|2
1723581650000|2024-08-13 20:40:50|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|1
1723581660000|2024-08-13 20:41:00|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|0
1723581680000|2024-08-13 20:41:20|40867|40847|40867|40847|40867|40847|40867|40847|0
1723581790000|2024-08-13 20:43:10|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|0
1723581820000|2024-08-13 20:43:40|40864.5|40844.5|40864.5|40844.5|40865.1|40845.1|40864.5|40844.5|0
1723581830000|2024-08-13 20:43:50|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|0
1723581890000|2024-08-13 20:44:50|40862|40842|40862|40842|40862|40842|40862|40842|0
1723581900000|2024-08-13 20:45:00|||||||||2
1723581910000|2024-08-13 20:45:10|40862.1|40842.1|40861.5|40841.5|40862.1|40842.1|40859.6|40839.6|0
1723581940000|2024-08-13 20:45:40|40862.6|40842.6|40865.1|40845.1|40865.1|40845.1|40862.6|40842.6|9
1723581950000|2024-08-13 20:45:50|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|3
1723582000000|2024-08-13 20:46:40|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|1
1723582010000|2024-08-13 20:46:50|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|0
1723582090000|2024-08-13 20:48:10|||||||||1
1723582150000|2024-08-13 20:49:10|||||||||1
1723582170000|2024-08-13 20:49:30|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|1
1723582190000|2024-08-13 20:49:50|||||||||1
1723582210000|2024-08-13 20:50:10|40872.1|40852.1|40872.1|40852.1|40872.1|40852.1|40872.1|40852.1|2
1723582230000|2024-08-13 20:50:30|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|0
1723582250000|2024-08-13 20:50:50|||||||||1
1723582260000|2024-08-13 20:51:00|40872.1|40852.1|40870.1|40850.1|40872.1|40852.1|40870.1|40850.1|0
1723582290000|2024-08-13 20:51:30|40872.1|40852.1|40870.1|40850.1|40872.1|40852.1|40870.1|40850.1|3
1723582310000|2024-08-13 20:51:50|40870.7|40850.7|40870.7|40850.7|40870.7|40850.7|40870.7|40850.7|1
1723582370000|2024-08-13 20:52:50|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|3
1723582380000|2024-08-13 20:53:00|40875.1|40855.1|40875.1|40855.1|40875.1|40855.1|40875.1|40855.1|0
1723582390000|2024-08-13 20:53:10|||||||||1
1723582420000|2024-08-13 20:53:40|||||||||1
1723582430000|2024-08-13 20:53:50|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|0
1723582470000|2024-08-13 20:54:30|40875.1|40855.1|40879.6|40859.6|40879.6|40859.6|40875.1|40855.1|11
1723582490000|2024-08-13 20:54:50|40881.5|40861.5|40879.6|40859.6|40881.5|40861.5|40879.6|40859.6|1
1723582500000|2024-08-13 20:55:00|40880.1|40860.1|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|2
1723582560000|2024-08-13 20:56:00|||||||||1
1723582590000|2024-08-13 20:56:30|40880.7|40860.7|40882.1|40862.1|40882.1|40862.1|40879.6|40859.6|7
1723582600000|2024-08-13 20:56:40|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|1
1723582640000|2024-08-13 20:57:20|40880.7|40860.7|40882.7|40862.7|40882.7|40862.7|40880.7|40860.7|0
1723582650000|2024-08-13 20:57:30|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|0
1723582660000|2024-08-13 20:57:40|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|1
1723582670000|2024-08-13 20:57:50|40882.1|40862.1|40880.2|40860.2|40882.1|40862.1|40880.2|40860.2|0
1723582690000|2024-08-13 20:58:10|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|1
1723582700000|2024-08-13 20:58:20|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|0
1723582740000|2024-08-13 20:59:00|||||||||1
1723582760000|2024-08-13 20:59:20|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|1
1723582790000|2024-08-13 20:59:50|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|4
1723586410000|2024-08-13 22:00:10|40891|40871|40916|40896|40916|40896|40891|40871|6
1723586420000|2024-08-13 22:00:20|40918.5|40898.5|40917.4|40897.4|40918.5|40898.5|40917.4|40897.4|8
1723586430000|2024-08-13 22:00:30|40912.9|40892.9|40901|40881|40912.9|40892.9|40901|40881|7
1723586440000|2024-08-13 22:00:40|40900.4|40880.4|40902.9|40882.9|40903.5|40883.5|40898.5|40878.5|9
1723586450000|2024-08-13 22:00:50|40903.5|40883.5|40903.5|40883.5|40903.5|40883.5|40903.5|40883.5|0
1723586460000|2024-08-13 22:01:00|40905.4|40885.4|40906|40886|40907.9|40887.9|40905.4|40885.4|8
1723586520000|2024-08-13 22:02:00|||||||||2
1723586540000|2024-08-13 22:02:20|40907.9|40887.9|40907.9|40887.9|40907.9|40887.9|40907.9|40887.9|1
1723586590000|2024-08-13 22:03:10|||||||||1
1723586610000|2024-08-13 22:03:30|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|4
1723586630000|2024-08-13 22:03:50|40906.5|40886.5|40906|40886|40908.5|40888.5|40906|40886|4
1723586650000|2024-08-13 22:04:10|40904|40884|40904|40884|40904|40884|40904|40884|2
1723586680000|2024-08-13 22:04:40|40902.1|40882.1|40902.1|40882.1|40902.1|40882.1|40902.1|40882.1|0
1723586690000|2024-08-13 22:04:50|40901.5|40881.5|40886|40866|40901.5|40881.5|40886|40866|5
1723586700000|2024-08-13 22:05:00|||||||||5
1723586750000|2024-08-13 22:05:50|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|13
1723586770000|2024-08-13 22:06:10|40889.9|40869.9|40890.4|40870.4|40890.4|40870.4|40889.9|40869.9|1
1723586810000|2024-08-13 22:06:50|40891|40871|40890.4|40870.4|40891|40871|40890.4|40870.4|1
1723586820000|2024-08-13 22:07:00|40888.5|40868.5|40887.9|40867.9|40888.5|40868.5|40887.9|40867.9|0
1723586890000|2024-08-13 22:08:10|40884|40864|40884|40864|40884|40864|40884|40864|0
1723586930000|2024-08-13 22:08:50|||||||||2
1723586980000|2024-08-13 22:09:40|40883.5|40863.5|40882.9|40862.9|40883.5|40863.5|40882.9|40862.9|1
1723586990000|2024-08-13 22:09:50|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|7
1723587030000|2024-08-13 22:10:30|40875.4|40855.4|40871|40851|40875.4|40855.4|40871|40851|7
1723587050000|2024-08-13 22:10:50|||||||||1
1723587070000|2024-08-13 22:11:10|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|0
1723587080000|2024-08-13 22:11:20|40871|40851|40871|40851|40871|40851|40871|40851|0
1723587090000|2024-08-13 22:11:30|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|0
1723587100000|2024-08-13 22:11:40|40867.9|40847.9|40861|40841|40867.9|40847.9|40861|40841|3
1723587120000|2024-08-13 22:12:00|||||||||1
1723587130000|2024-08-13 22:12:10|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|1
1723587170000|2024-08-13 22:12:50|40865.5|40845.5|40866.6|40846.6|40866.6|40846.6|40865.5|40845.5|3
1723587200000|2024-08-13 22:13:20|||||||||1
1723587210000|2024-08-13 22:13:30|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|1
1723587220000|2024-08-13 22:13:40|40871|40851|40871|40851|40871|40851|40871|40851|3
1723587230000|2024-08-13 22:13:50|40869.1|40849.1|40871|40851|40871|40851|40869.1|40849.1|0
1723587240000|2024-08-13 22:14:00|||||||||1
1723587260000|2024-08-13 22:14:20|40869.1|40849.1|40864.1|40844.1|40869.1|40849.1|40864.1|40844.1|2
1723587270000|2024-08-13 22:14:30|40862.1|40842.1|40859.1|40839.1|40862.1|40842.1|40859.1|40839.1|1
1723587290000|2024-08-13 22:14:50|40858.5|40838.5|40858.5|40838.5|40858.5|40838.5|40858.5|40838.5|0
1723587300000|2024-08-13 22:15:00|40854.6|40834.6|40854.6|40834.6|40854.6|40834.6|40854.6|40834.6|0
1723587320000|2024-08-13 22:15:20|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|3
1723587380000|2024-08-13 22:16:20|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|2
1723587390000|2024-08-13 22:16:30|40852.7|40832.7|40857.1|40837.1|40857.1|40837.1|40852.7|40832.7|0
1723587400000|2024-08-13 22:16:40|40855.2|40835.2|40857.1|40837.1|40857.1|40837.1|40855.2|40835.2|0
1723587410000|2024-08-13 22:16:50|40861|40841|40861|40841|40861|40841|40861|40841|3
1723587420000|2024-08-13 22:17:00|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|1
1723587430000|2024-08-13 22:17:10|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|1
1723587480000|2024-08-13 22:18:00|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|0
1723587500000|2024-08-13 22:18:20|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|0
1723587550000|2024-08-13 22:19:10|40861|40841|40857.1|40837.1|40861|40841|40857.1|40837.1|2
1723587560000|2024-08-13 22:19:20|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|1
1723587580000|2024-08-13 22:19:40|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|0
1723587600000|2024-08-13 22:20:00|40853.2|40833.2|40853.2|40833.2|40857.1|40837.1|40853.2|40833.2|1
1723587610000|2024-08-13 22:20:10|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|0
1723587630000|2024-08-13 22:20:30|40853.2|40833.2|40852.7|40832.7|40853.2|40833.2|40852.7|40832.7|0
1723587650000|2024-08-13 22:20:50|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|40852.1|40832.1|0
1723587670000|2024-08-13 22:21:10|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|0
1723587680000|2024-08-13 22:21:20|||||||||1
1723587690000|2024-08-13 22:21:30|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|1
1723587710000|2024-08-13 22:21:50|||||||||1
1723587720000|2024-08-13 22:22:00|40846|40826|40846|40826|40846|40826|40846|40826|1
1723587730000|2024-08-13 22:22:10|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|40846.6|40826.6|1
1723587740000|2024-08-13 22:22:20|40847.1|40827.1|40847.1|40827.1|40847.1|40827.1|40847.1|40827.1|0
1723587750000|2024-08-13 22:22:30|40849.1|40829.1|40849.1|40829.1|40849.1|40829.1|40849.1|40829.1|2
1723587760000|2024-08-13 22:22:40|40851|40831|40851.6|40831.6|40853.5|40833.5|40851|40831|0
1723587780000|2024-08-13 22:23:00|40856|40836|40856|40836|40856|40836|40856|40836|0
1723587800000|2024-08-13 22:23:20|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|1
1723587840000|2024-08-13 22:24:00|40856|40836|40856.1|40836.1|40856.1|40836.1|40856|40836|0
1723587860000|2024-08-13 22:24:20|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|1
1723587900000|2024-08-13 22:25:00|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|1
1723587930000|2024-08-13 22:25:30|40850.2|40830.2|40850.2|40830.2|40850.2|40830.2|40850.2|40830.2|0
1723587960000|2024-08-13 22:26:00|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|0
1723587980000|2024-08-13 22:26:20|40851.6|40831.6|40847.2|40827.2|40851.6|40831.6|40847.2|40827.2|0
1723588010000|2024-08-13 22:26:50|40851.1|40831.1|40851.6|40831.6|40851.6|40831.6|40851.1|40831.1|1
1723588100000|2024-08-13 22:28:20|||||||||2
1723588130000|2024-08-13 22:28:50|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|0
1723588140000|2024-08-13 22:29:00|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|2
1723588170000|2024-08-13 22:29:30|40851.6|40831.6|40848.6|40828.6|40851.6|40831.6|40848.6|40828.6|13
1723588180000|2024-08-13 22:29:40|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|12
1723588200000|2024-08-13 22:30:00|40846.6|40826.6|40848.6|40828.6|40848.6|40828.6|40846.6|40826.6|3
1723588210000|2024-08-13 22:30:10|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|2
1723588220000|2024-08-13 22:30:20|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|0
1723588230000|2024-08-13 22:30:30|40854.7|40834.7|40854.7|40834.7|40857.2|40837.2|40854.7|40834.7|6
1723588270000|2024-08-13 22:31:10|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|0
1723588310000|2024-08-13 22:31:50|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|0
1723588320000|2024-08-13 22:32:00|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|0
1723588450000|2024-08-13 22:34:10|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|0
1723588460000|2024-08-13 22:34:20|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|3
1723588480000|2024-08-13 22:34:40|40854.7|40834.7|40857.2|40837.2|40857.2|40837.2|40854.7|40834.7|2
1723588500000|2024-08-13 22:35:00|||||||||4
1723588510000|2024-08-13 22:35:10|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|0
1723588520000|2024-08-13 22:35:20|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|0
1723588540000|2024-08-13 22:35:40|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|40859.1|40839.1|0
1723588560000|2024-08-13 22:36:00|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|0
1723588630000|2024-08-13 22:37:10|40859.2|40839.2|40861.7|40841.7|40861.7|40841.7|40859.2|40839.2|0
1723588700000|2024-08-13 22:38:20|40858.6|40838.6|40856.7|40836.7|40858.6|40838.6|40856.7|40836.7|4
1723588710000|2024-08-13 22:38:30|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|0
1723588740000|2024-08-13 22:39:00|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|0
1723588790000|2024-08-13 22:39:50|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|40853.6|40833.6|0
1723588810000|2024-08-13 22:40:10|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|3
1723588870000|2024-08-13 22:41:10|||||||||1
1723588890000|2024-08-13 22:41:30|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|7
1723588900000|2024-08-13 22:41:40|||||||||8
1723588910000|2024-08-13 22:41:50|40844.2|40824.2|40846.1|40826.1|40846.1|40826.1|40844.2|40824.2|1
1723588920000|2024-08-13 22:42:00|40846.7|40826.7|40844.2|40824.2|40846.7|40826.7|40844.2|40824.2|1
1723588980000|2024-08-13 22:43:00|40843.6|40823.6|40844.2|40824.2|40844.2|40824.2|40843.6|40823.6|1
1723588990000|2024-08-13 22:43:10|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|0
1723589000000|2024-08-13 22:43:20|||||||||1
1723589100000|2024-08-13 22:45:00|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|2
1723589120000|2024-08-13 22:45:20|40848.6|40828.6|40848.6|40828.6|40848.6|40828.6|40848.6|40828.6|0
1723589130000|2024-08-13 22:45:30|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|1
1723589150000|2024-08-13 22:45:50|40847.2|40827.2|40847.2|40827.2|40847.2|40827.2|40847.2|40827.2|0
1723589190000|2024-08-13 22:46:30|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|0
1723589210000|2024-08-13 22:46:50|40848.6|40828.6|40849.2|40829.2|40849.2|40829.2|40848.6|40828.6|1
1723589220000|2024-08-13 22:47:00|40847.2|40827.2|40847.2|40827.2|40847.2|40827.2|40847.2|40827.2|0
1723589320000|2024-08-13 22:48:40|40849.2|40829.2|40847.2|40827.2|40849.2|40829.2|40847.2|40827.2|1
1723589330000|2024-08-13 22:48:50|40847.3|40827.3|40847.3|40827.3|40847.3|40827.3|40847.3|40827.3|0
1723589400000|2024-08-13 22:50:00|40846.7|40826.7|40847.3|40827.3|40847.3|40827.3|40846.7|40826.7|0
1723589470000|2024-08-13 22:51:10|40846.7|40826.7|40847.3|40827.3|40847.3|40827.3|40846.7|40826.7|0
1723589480000|2024-08-13 22:51:20|40846.7|40826.7|40847.3|40827.3|40847.3|40827.3|40846.7|40826.7|0
1723589570000|2024-08-13 22:52:50|40844.8|40824.8|40847.3|40827.3|40847.3|40827.3|40844.8|40824.8|0
1723589600000|2024-08-13 22:53:20|40844.8|40824.8|40844.8|40824.8|40844.8|40824.8|40844.8|40824.8|0
1723589680000|2024-08-13 22:54:40|40840.9|40820.9|40839.8|40819.8|40840.9|40820.9|40839.8|40819.8|2
1723589770000|2024-08-13 22:56:10|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|10
1723589820000|2024-08-13 22:57:00|||||||||3
1723589840000|2024-08-13 22:57:20|40837.3|40817.3|40834.8|40814.8|40837.3|40817.3|40834.8|40814.8|1
1723589870000|2024-08-13 22:57:50|40837.3|40817.3|40834.8|40814.8|40837.3|40817.3|40834.8|40814.8|0
1723589880000|2024-08-13 22:58:00|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|1
1723589970000|2024-08-13 22:59:30|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|0
1723589980000|2024-08-13 22:59:40|||||||||1
1723590000000|2024-08-13 23:00:00|40835.3|40815.3|40834.8|40814.8|40837.3|40817.3|40834.8|40814.8|2
1723590010000|2024-08-13 23:00:10|40832.3|40812.3|40832.3|40812.3|40832.3|40812.3|40832.3|40812.3|1
1723590130000|2024-08-13 23:02:10|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|0
1723590250000|2024-08-13 23:04:10|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|40837.3|40817.3|1
1723590290000|2024-08-13 23:04:50|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|0
1723590320000|2024-08-13 23:05:20|||||||||1
1723590390000|2024-08-13 23:06:30|||||||||1
1723590480000|2024-08-13 23:08:00|40832.9|40812.9|40834.8|40814.8|40834.8|40814.8|40832.9|40812.9|2
1723590520000|2024-08-13 23:08:40|||||||||1
1723590530000|2024-08-13 23:08:50|40834.3|40814.3|40834.3|40814.3|40834.3|40814.3|40834.3|40814.3|5
1723590540000|2024-08-13 23:09:00|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|1
1723590590000|2024-08-13 23:09:50|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|2
1723590660000|2024-08-13 23:11:00|40837.3|40817.3|40839.8|40819.8|40839.8|40819.8|40837.3|40817.3|4
1723590690000|2024-08-13 23:11:30|40837.9|40817.9|40837.3|40817.3|40837.9|40817.9|40837.3|40817.3|5
1723590780000|2024-08-13 23:13:00|40839.3|40819.3|40837.3|40817.3|40839.8|40819.8|40837.3|40817.3|1
1723590820000|2024-08-13 23:13:40|40839.8|40819.8|40843.7|40823.7|40843.7|40823.7|40839.8|40819.8|12
1723590860000|2024-08-13 23:14:20|||||||||1
1723590880000|2024-08-13 23:14:40|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|1
1723590890000|2024-08-13 23:14:50|40848.7|40828.7|40844.9|40824.9|40848.7|40828.7|40844.9|40824.9|2
1723590920000|2024-08-13 23:15:20|40846.8|40826.8|40849.3|40829.3|40849.3|40829.3|40846.8|40826.8|0
1723590940000|2024-08-13 23:15:40|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|0
1723591080000|2024-08-13 23:18:00|40852.4|40832.4|40856.8|40836.8|40856.8|40836.8|40852.4|40832.4|0
1723591100000|2024-08-13 23:18:20|40858.8|40838.8|40858.8|40838.8|40858.8|40838.8|40858.8|40838.8|0
1723591180000|2024-08-13 23:19:40|40856.8|40836.8|40857.4|40837.4|40857.4|40837.4|40856.8|40836.8|5
1723591200000|2024-08-13 23:20:00|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|13
1723591220000|2024-08-13 23:20:20|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|0
1723591300000|2024-08-13 23:21:40|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|0
1723591310000|2024-08-13 23:21:50|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|1
1723591330000|2024-08-13 23:22:10|40856.8|40836.8|40854.9|40834.9|40856.8|40836.8|40854.9|40834.9|5
1723591350000|2024-08-13 23:22:30|40852.4|40832.4|40851.8|40831.8|40852.4|40832.4|40851.8|40831.8|1
1723591380000|2024-08-13 23:23:00|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|1
1723591420000|2024-08-13 23:23:40|40845.4|40825.4|40845.4|40825.4|40845.4|40825.4|40845.4|40825.4|1
1723591440000|2024-08-13 23:24:00|||||||||1
1723591450000|2024-08-13 23:24:10|40844.9|40824.9|40842.4|40822.4|40844.9|40824.9|40840.4|40820.4|2
1723591600000|2024-08-13 23:26:40|40841.8|40821.8|40839.9|40819.9|40841.8|40821.8|40839.9|40819.9|1
1723591650000|2024-08-13 23:27:30|40838|40818|40837.4|40817.4|40838|40818|40837.4|40817.4|1
1723591660000|2024-08-13 23:27:40|||||||||4
1723591670000|2024-08-13 23:27:50|40839.4|40819.4|40843.5|40823.5|40843.5|40823.5|40839.4|40819.4|16
1723591680000|2024-08-13 23:28:00|40845.5|40825.5|40845.5|40825.5|40845.5|40825.5|40845.5|40825.5|0
1723591710000|2024-08-13 23:28:30|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|1
1723591780000|2024-08-13 23:29:40|40846.9|40826.9|40846.9|40826.9|40846.9|40826.9|40846.9|40826.9|6
1723591800000|2024-08-13 23:30:00|40844.4|40824.4|40844.4|40824.4|40844.4|40824.4|40844.4|40824.4|1
1723591820000|2024-08-13 23:30:20|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|0
1723591840000|2024-08-13 23:30:40|||||||||1
1723591870000|2024-08-13 23:31:10|||||||||1
1723591880000|2024-08-13 23:31:20|40843|40823|40844.9|40824.9|40844.9|40824.9|40843|40823|4
1723591910000|2024-08-13 23:31:50|40849.4|40829.4|40849.4|40829.4|40849.4|40829.4|40849.4|40829.4|2
1723591940000|2024-08-13 23:32:20|||||||||1
1723591970000|2024-08-13 23:32:50|40846.9|40826.9|40849.4|40829.4|40849.4|40829.4|40846.9|40826.9|6
1723592020000|2024-08-13 23:33:40|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|40849.9|40829.9|0
1723592040000|2024-08-13 23:34:00|||||||||1
1723592050000|2024-08-13 23:34:10|||||||||1
1723592100000|2024-08-13 23:35:00|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|1
1723592180000|2024-08-13 23:36:20|40845.5|40825.5|40844.9|40824.9|40845.5|40825.5|40844.9|40824.9|4
1723592240000|2024-08-13 23:37:20|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|0
1723592250000|2024-08-13 23:37:30|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|2
1723592280000|2024-08-13 23:38:00|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|0
1723592290000|2024-08-13 23:38:10|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|0
1723592300000|2024-08-13 23:38:20|40833|40813|40833|40813|40833|40813|40833|40813|0
1723592310000|2024-08-13 23:38:30|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|0
1723592340000|2024-08-13 23:39:00|40832.4|40812.4|40834.4|40814.4|40834.4|40814.4|40832.4|40812.4|6
1723592350000|2024-08-13 23:39:10|40832.4|40812.4|40832.4|40812.4|40832.4|40812.4|40832.4|40812.4|1
1723592390000|2024-08-13 23:39:50|||||||||1
1723592400000|2024-08-13 23:40:00|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|6
1723592410000|2024-08-13 23:40:10|||||||||1
1723592430000|2024-08-13 23:40:30|40835|40815|40835|40815|40835|40815|40835|40815|0
1723592460000|2024-08-13 23:41:00|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|1
1723592480000|2024-08-13 23:41:20|40830|40810|40830|40810|40830|40810|40830|40810|0
1723592490000|2024-08-13 23:41:30|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|0
1723592510000|2024-08-13 23:41:50|40830|40810|40830|40810|40830|40810|40830|40810|0
1723592520000|2024-08-13 23:42:00|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|40829.4|40809.4|1
1723592530000|2024-08-13 23:42:10|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|0
1723592590000|2024-08-13 23:43:10|40825|40805|40825|40805|40825|40805|40825|40805|9
1723592630000|2024-08-13 23:43:50|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|0
1723592640000|2024-08-13 23:44:00|||||||||1
1723592710000|2024-08-13 23:45:10|40825.5|40805.5|40825|40805|40825.5|40805.5|40825|40805|0
1723592730000|2024-08-13 23:45:30|40823|40803|40823|40803|40823|40803|40822.5|40802.5|3
1723592740000|2024-08-13 23:45:40|||||||||1
1723592750000|2024-08-13 23:45:50|40825|40805|40825|40805|40825|40805|40825|40805|0
1723592760000|2024-08-13 23:46:00|40827.5|40807.5|40825|40805|40827.5|40807.5|40825|40805|0
1723592770000|2024-08-13 23:46:10|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|5
1723592780000|2024-08-13 23:46:20|40829.4|40809.4|40830|40810|40830|40810|40829.4|40809.4|1
1723592790000|2024-08-13 23:46:30|40831.9|40811.9|40832.5|40812.5|40832.5|40812.5|40831.9|40811.9|0
1723592810000|2024-08-13 23:46:50|40830.5|40810.5|40832.5|40812.5|40832.5|40812.5|40830.5|40810.5|0
1723592820000|2024-08-13 23:47:00|40833|40813|40835|40815|40835|40815|40833|40813|0
1723592830000|2024-08-13 23:47:10|||||||||1
1723592890000|2024-08-13 23:48:10|40835.5|40815.5|40835.5|40815.5|40837.5|40817.5|40835.5|40815.5|0
1723592910000|2024-08-13 23:48:30|||||||||4
1723592930000|2024-08-13 23:48:50|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|0
1723592940000|2024-08-13 23:49:00|40838|40818|40840.5|40820.5|40840.5|40820.5|40838|40818|1
1723592950000|2024-08-13 23:49:10|40842.5|40822.5|40842.5|40822.5|40842.5|40822.5|40842.5|40822.5|0
1723592960000|2024-08-13 23:49:20|40843|40823|40843.6|40823.6|40843.6|40823.6|40843|40823|0
1723593000000|2024-08-13 23:50:00|40845|40825|40845|40825|40845|40825|40845|40825|1
1723593010000|2024-08-13 23:50:10|40843|40823|40843|40823|40843|40823|40843|40823|0
1723593020000|2024-08-13 23:50:20|40845|40825|40843|40823|40845|40825|40843|40823|0
1723593050000|2024-08-13 23:50:50|40845|40825|40845.5|40825.5|40845.5|40825.5|40845|40825|2
1723593080000|2024-08-13 23:51:20|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|0
1723593090000|2024-08-13 23:51:30|40848|40828|40848|40828|40848|40828|40848|40828|0
1723593100000|2024-08-13 23:51:40|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|40847.5|40827.5|0
1723593120000|2024-08-13 23:52:00|40845.5|40825.5|40845.5|40825.5|40847.5|40827.5|40845.5|40825.5|1
1723593150000|2024-08-13 23:52:30|40843.6|40823.6|40845.5|40825.5|40845.5|40825.5|40843.6|40823.6|0
1723593160000|2024-08-13 23:52:40|40847.5|40827.5|40845.5|40825.5|40847.5|40827.5|40845.5|40825.5|0
1723593170000|2024-08-13 23:52:50|40845|40825|40847.5|40827.5|40847.5|40827.5|40845|40825|1
1723593180000|2024-08-13 23:53:00|40845.5|40825.5|40848|40828|40848|40828|40845.5|40825.5|0
1723593200000|2024-08-13 23:53:20|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|0
1723593220000|2024-08-13 23:53:40|40850|40830|40850|40830|40850|40830|40850|40830|0
1723593240000|2024-08-13 23:54:00|40852|40832|40852|40832|40852|40832|40852|40832|0
1723593260000|2024-08-13 23:54:20|40850|40830|40852|40832|40852|40832|40850|40830|0
1723593290000|2024-08-13 23:54:50|40848.1|40828.1|40852.5|40832.5|40852.5|40832.5|40848.1|40828.1|1
1723593300000|2024-08-13 23:55:00|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|0
1723593310000|2024-08-13 23:55:10|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|0
1723593390000|2024-08-13 23:56:30|40853.1|40833.1|40857|40837|40857|40837|40853.1|40833.1|1
1723593400000|2024-08-13 23:56:40|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|1
1723593410000|2024-08-13 23:56:50|40857.5|40837.5|40859.5|40839.5|40859.5|40839.5|40857.5|40837.5|0
1723593420000|2024-08-13 23:57:00|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|0
1723593430000|2024-08-13 23:57:10|40859.5|40839.5|40858.1|40838.1|40862.5|40842.5|40858.1|40838.1|5
1723593440000|2024-08-13 23:57:20|40860|40840|40860|40840|40860|40840|40860|40840|0
1723593450000|2024-08-13 23:57:30|40862|40842|40862|40842|40862|40842|40862|40842|1
1723593460000|2024-08-13 23:57:40|40860|40840|40862.5|40842.5|40862.5|40842.5|40860|40840|2
1723593470000|2024-08-13 23:57:50|40862|40842|40858.1|40838.1|40862|40842|40858.1|40838.1|0
1723593480000|2024-08-13 23:58:00|||||||||1
1723593520000|2024-08-13 23:58:40|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|0
1723593530000|2024-08-13 23:58:50|40856.1|40836.1|40854.2|40834.2|40856.1|40836.1|40854.2|40834.2|0
1723593540000|2024-08-13 23:59:00|40856.1|40836.1|40858.1|40838.1|40858.1|40838.1|40856.1|40836.1|2
1723593570000|2024-08-13 23:59:30|40856.1|40836.1|40858.1|40838.1|40858.1|40838.1|40856.1|40836.1|0
1723593580000|2024-08-13 23:59:40|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|0
1723593590000|2024-08-13 23:59:50|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|3
1723593600000|2024-08-14 00:00:00|40862|40842|40850|40830|40862|40842|40848.1|40828.1|8
1723593610000|2024-08-14 00:00:10|40848.1|40828.1|40852.5|40832.5|40854.5|40834.5|40848.1|40828.1|1
1723593620000|2024-08-14 00:00:20|40852|40832|40854.5|40834.5|40856.4|40836.4|40852|40832|0
1723593630000|2024-08-14 00:00:30|40852|40832|40856.4|40836.4|40856.4|40836.4|40852|40832|0
1723593640000|2024-08-14 00:00:40|40854.5|40834.5|40858.9|40838.9|40858.9|40838.9|40854.5|40834.5|1
1723593650000|2024-08-14 00:00:50|40862|40842|40863.9|40843.9|40863.9|40843.9|40862|40842|0
1723593660000|2024-08-14 00:01:00|40868.4|40848.4|40866.4|40846.4|40870.3|40850.3|40866.4|40846.4|2
1723593670000|2024-08-14 00:01:10|40868.4|40848.4|40871.4|40851.4|40871.4|40851.4|40866.4|40846.4|1
1723593690000|2024-08-14 00:01:30|40873.4|40853.4|40871.4|40851.4|40873.4|40853.4|40871.4|40851.4|0
1723593700000|2024-08-14 00:01:40|40873.4|40853.4|40867|40847|40873.4|40853.4|40867|40847|3
1723593710000|2024-08-14 00:01:50|40862.5|40842.5|40862.5|40842.5|40862.5|40842.5|40860.6|40840.6|1
1723593720000|2024-08-14 00:02:00|40862|40842|40859.5|40839.5|40862|40842|40859.5|40839.5|0
1723593730000|2024-08-14 00:02:10|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|0
1723593740000|2024-08-14 00:02:20|40857|40837|40857|40837|40857|40837|40857|40837|0
1723593750000|2024-08-14 00:02:30|40856.4|40836.4|40855|40835|40856.4|40836.4|40854.5|40834.5|2
1723593760000|2024-08-14 00:02:40|40853.1|40833.1|40852.5|40832.5|40853.1|40833.1|40852.5|40832.5|3
1723593770000|2024-08-14 00:02:50|40854.5|40834.5|40857.5|40837.5|40857.5|40837.5|40854.5|40834.5|2
1723593780000|2024-08-14 00:03:00|40859.5|40839.5|40857.5|40837.5|40859.5|40839.5|40857|40837|2
1723593790000|2024-08-14 00:03:10|40857|40837|40857|40837|40857.5|40837.5|40855|40835|1
1723593800000|2024-08-14 00:03:20|40857.5|40837.5|40854.5|40834.5|40857.5|40837.5|40854.5|40834.5|1
1723593810000|2024-08-14 00:03:30|40855|40835|40855|40835|40855|40835|40855|40835|0
1723593820000|2024-08-14 00:03:40|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|40852.5|40832.5|2
1723593840000|2024-08-14 00:04:00|40850|40830|40852.5|40832.5|40852.5|40832.5|40850|40830|1
1723593850000|2024-08-14 00:04:10|40852|40832|40852.5|40832.5|40852.5|40832.5|40852|40832|0
1723593860000|2024-08-14 00:04:20|40854.5|40834.5|40852.5|40832.5|40854.5|40834.5|40852.5|40832.5|0
1723593870000|2024-08-14 00:04:30|40852|40832|40852.5|40832.5|40852.5|40832.5|40850|40830|0
1723593880000|2024-08-14 00:04:40|40855|40835|40855|40835|40855|40835|40855|40835|0
1723593890000|2024-08-14 00:04:50|40852.5|40832.5|40857.5|40837.5|40857.5|40837.5|40852.5|40832.5|5
1723593930000|2024-08-14 00:05:30|40858.1|40838.1|40862.5|40842.5|40862.5|40842.5|40858.1|40838.1|1
1723593940000|2024-08-14 00:05:40|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|0
1723593950000|2024-08-14 00:05:50|40866.5|40846.5|40865|40845|40867|40847|40865|40845|3
1723593970000|2024-08-14 00:06:10|40867|40847|40870.1|40850.1|40870.1|40850.1|40867|40847|0
1723593990000|2024-08-14 00:06:30|40872|40852|40872|40852|40872|40852|40872|40852|0
1723594000000|2024-08-14 00:06:40|40870.1|40850.1|40869.5|40849.5|40870.1|40850.1|40869|40849|6
1723594010000|2024-08-14 00:06:50|40870.1|40850.1|40874.5|40854.5|40874.5|40854.5|40870.1|40850.1|2
1723594020000|2024-08-14 00:07:00|40876.5|40856.5|40882|40862|40882|40862|40876.5|40856.5|3
1723594040000|2024-08-14 00:07:20|40878.1|40858.1|40882|40862|40882|40862|40878.1|40858.1|1
1723594050000|2024-08-14 00:07:30|40881.5|40861.5|40882|40862|40882|40862|40879.5|40859.5|3
1723594060000|2024-08-14 00:07:40|||||||||1
1723594070000|2024-08-14 00:07:50|40884.5|40864.5|40882.6|40862.6|40884.5|40864.5|40882.6|40862.6|0
1723594080000|2024-08-14 00:08:00|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40882.6|40862.6|0
1723594090000|2024-08-14 00:08:10|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|0
1723594100000|2024-08-14 00:08:20|40884.5|40864.5|40882.6|40862.6|40884.5|40864.5|40882.6|40862.6|0
1723594110000|2024-08-14 00:08:30|40882|40862|40882|40862|40882|40862|40882|40862|0
1723594130000|2024-08-14 00:08:50|40879.5|40859.5|40877.6|40857.6|40879.5|40859.5|40877.6|40857.6|1
1723594140000|2024-08-14 00:09:00|40879.5|40859.5|40879.5|40859.5|40881.5|40861.5|40879.5|40859.5|2
1723594150000|2024-08-14 00:09:10|40877.6|40857.6|40877.6|40857.6|40879.5|40859.5|40877.6|40857.6|2
1723594160000|2024-08-14 00:09:20|40875.6|40855.6|40877.6|40857.6|40877.6|40857.6|40875.6|40855.6|5
1723594170000|2024-08-14 00:09:30|40879.5|40859.5|40882|40862|40882|40862|40879.5|40859.5|0
1723594180000|2024-08-14 00:09:40|||||||||1
1723594190000|2024-08-14 00:09:50|40886.5|40866.5|40886.5|40866.5|40886.5|40866.5|40886.5|40866.5|1
1723594200000|2024-08-14 00:10:00|40888.4|40868.4|40887|40867|40888.4|40868.4|40886.5|40866.5|0
1723594210000|2024-08-14 00:10:10|40886.5|40866.5|40886.5|40866.5|40886.5|40866.5|40886.5|40866.5|0
1723594230000|2024-08-14 00:10:30|40884.5|40864.5|40886.5|40866.5|40886.5|40866.5|40884.5|40864.5|0
1723594240000|2024-08-14 00:10:40|40887|40867|40887.6|40867.6|40887.6|40867.6|40887|40867|2
1723594250000|2024-08-14 00:10:50|40891.5|40871.5|40891.5|40871.5|40891.5|40871.5|40891.5|40871.5|0
1723594270000|2024-08-14 00:11:10|40889.5|40869.5|40891.5|40871.5|40891.5|40871.5|40887.6|40867.6|7
1723594280000|2024-08-14 00:11:20|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|1
1723594290000|2024-08-14 00:11:30|40891.5|40871.5|40896.5|40876.5|40896.5|40876.5|40891.5|40871.5|13
1723594300000|2024-08-14 00:11:40|40894.5|40874.5|40892|40872|40894.5|40874.5|40892|40872|1
1723594310000|2024-08-14 00:11:50|40894|40874|40894.5|40874.5|40894.5|40874.5|40894|40874|0
1723594320000|2024-08-14 00:12:00|40892|40872|40892|40872|40894.5|40874.5|40892|40872|0
1723594340000|2024-08-14 00:12:20|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|0
1723594350000|2024-08-14 00:12:30|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|0
1723594360000|2024-08-14 00:12:40|40895.6|40875.6|40895.1|40875.1|40895.6|40875.6|40895.1|40875.1|1
1723594380000|2024-08-14 00:13:00|40893.1|40873.1|40893.7|40873.7|40893.7|40873.7|40893.1|40873.1|4
1723594400000|2024-08-14 00:13:20|40893.1|40873.1|40891.2|40871.2|40893.1|40873.1|40891.2|40871.2|3
1723594410000|2024-08-14 00:13:30|40893.1|40873.1|40891.2|40871.2|40893.1|40873.1|40891.2|40871.2|1
1723594420000|2024-08-14 00:13:40|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|1
1723594440000|2024-08-14 00:14:00|40890.1|40870.1|40888.1|40868.1|40890.1|40870.1|40888.1|40868.1|0
1723594450000|2024-08-14 00:14:10|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|4
1723594460000|2024-08-14 00:14:20|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|0
1723594480000|2024-08-14 00:14:40|40886.2|40866.2|40890.6|40870.6|40890.6|40870.6|40886.2|40866.2|2
1723594490000|2024-08-14 00:14:50|40891.2|40871.2|40893.1|40873.1|40893.1|40873.1|40888.1|40868.1|5
1723594500000|2024-08-14 00:15:00|40891.2|40871.2|40884.8|40864.8|40891.2|40871.2|40884.8|40864.8|2
1723594520000|2024-08-14 00:15:20|40880.3|40860.3|40879.8|40859.8|40880.3|40860.3|40879.8|40859.8|0
1723594530000|2024-08-14 00:15:30|40879.2|40859.2|40872.3|40852.3|40879.2|40859.2|40872.3|40852.3|0
1723594540000|2024-08-14 00:15:40|40871.7|40851.7|40872.3|40852.3|40872.3|40852.3|40871.7|40851.7|0
1723594550000|2024-08-14 00:15:50|40869.8|40849.8|40867.3|40847.3|40872.3|40852.3|40867.3|40847.3|1
1723594560000|2024-08-14 00:16:00|40864.2|40844.2|40864.8|40844.8|40866.7|40846.7|40864.2|40844.2|1
1723594570000|2024-08-14 00:16:10|40866.7|40846.7|40869.2|40849.2|40869.8|40849.8|40866.7|40846.7|1
1723594580000|2024-08-14 00:16:20|40869.8|40849.8|40864.8|40844.8|40869.8|40849.8|40864.8|40844.8|1
1723594590000|2024-08-14 00:16:30|40861.7|40841.7|40850.3|40830.3|40861.7|40841.7|40850.3|40830.3|4
1723594600000|2024-08-14 00:16:40|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|40852.3|40832.3|1
1723594620000|2024-08-14 00:17:00|40854.2|40834.2|40849.2|40829.2|40854.2|40834.2|40849.2|40829.2|1
1723594630000|2024-08-14 00:17:10|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|1
1723594640000|2024-08-14 00:17:20|40847.8|40827.8|40847.3|40827.3|40847.8|40827.8|40847.3|40827.3|10
1723594650000|2024-08-14 00:17:30|40845.3|40825.3|40842.3|40822.3|40845.3|40825.3|40842.3|40822.3|2
1723594660000|2024-08-14 00:17:40|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|1
1723594670000|2024-08-14 00:17:50|40839.8|40819.8|40844.2|40824.2|40844.2|40824.2|40839.8|40819.8|1
1723594690000|2024-08-14 00:18:10|40844.8|40824.8|40845.3|40825.3|40845.3|40825.3|40844.8|40824.8|0
1723594700000|2024-08-14 00:18:20|40845.9|40825.9|40845.9|40825.9|40845.9|40825.9|40845.9|40825.9|0
1723594710000|2024-08-14 00:18:30|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|0
1723594720000|2024-08-14 00:18:40|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|0
1723594730000|2024-08-14 00:18:50|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|40847.8|40827.8|0
1723594740000|2024-08-14 00:19:00|40851.7|40831.7|40852.3|40832.3|40852.3|40832.3|40849.8|40829.8|0
1723594750000|2024-08-14 00:19:10|40851.7|40831.7|40853.7|40833.7|40853.7|40833.7|40849.8|40829.8|0
1723594760000|2024-08-14 00:19:20|40851.7|40831.7|40849.8|40829.8|40851.7|40831.7|40849.8|40829.8|0
1723594770000|2024-08-14 00:19:30|40851.7|40831.7|40851.7|40831.7|40854.2|40834.2|40851.7|40831.7|0
1723594780000|2024-08-14 00:19:40|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|40849.8|40829.8|0
1723594790000|2024-08-14 00:19:50|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|3
1723594800000|2024-08-14 00:20:00|40847.3|40827.3|40842.3|40822.3|40847.3|40827.3|40842.3|40822.3|3
1723594820000|2024-08-14 00:20:20|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|1
1723594830000|2024-08-14 00:20:30|40841.2|40821.2|40841.2|40821.2|40841.2|40821.2|40841.2|40821.2|0
1723594840000|2024-08-14 00:20:40|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|0
1723594850000|2024-08-14 00:20:50|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|4
1723594860000|2024-08-14 00:21:00|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|0
1723594870000|2024-08-14 00:21:10|40846.8|40826.8|40844.8|40824.8|40846.8|40826.8|40844.8|40824.8|5
1723594880000|2024-08-14 00:21:20|40846.8|40826.8|40848.7|40828.7|40848.7|40828.7|40846.2|40826.2|1
1723594890000|2024-08-14 00:21:30|40846.8|40826.8|40860.7|40840.7|40860.7|40840.7|40846.8|40826.8|17
1723594900000|2024-08-14 00:21:40|40861.8|40841.8|40868.2|40848.2|40868.2|40848.2|40861.2|40841.2|10
1723594910000|2024-08-14 00:21:50|40867.6|40847.6|40863.7|40843.7|40867.6|40847.6|40863.7|40843.7|32
1723594920000|2024-08-14 00:22:00|40865.7|40845.7|40863.7|40843.7|40865.7|40845.7|40861.8|40841.8|1
1723594930000|2024-08-14 00:22:10|40865.7|40845.7|40860.7|40840.7|40865.7|40845.7|40860.7|40840.7|5
1723594940000|2024-08-14 00:22:20|40858.7|40838.7|40857.6|40837.6|40858.7|40838.7|40857.6|40837.6|0
1723594950000|2024-08-14 00:22:30|40858.7|40838.7|40858.7|40838.7|40860.7|40840.7|40857.6|40837.6|1
1723594960000|2024-08-14 00:22:40|40862.6|40842.6|40860.7|40840.7|40862.6|40842.6|40860.7|40840.7|0
1723594970000|2024-08-14 00:22:50|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|0
1723594980000|2024-08-14 00:23:00|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40858.7|40838.7|0
1723594990000|2024-08-14 00:23:10|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|0
1723595000000|2024-08-14 00:23:20|40860.7|40840.7|40860.7|40840.7|40862.6|40842.6|40860.7|40840.7|0
1723595010000|2024-08-14 00:23:30|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|0
1723595020000|2024-08-14 00:23:40|||||||||1
1723595050000|2024-08-14 00:24:10|40864.6|40844.6|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|2
1723595070000|2024-08-14 00:24:30|40866.2|40846.2|40870.1|40850.1|40870.1|40850.1|40866.2|40846.2|0
1723595090000|2024-08-14 00:24:50|40872.1|40852.1|40874.6|40854.6|40874.6|40854.6|40870.1|40850.1|2
1723595110000|2024-08-14 00:25:10|40872.6|40852.6|40873.2|40853.2|40873.2|40853.2|40872.6|40852.6|2
1723595120000|2024-08-14 00:25:20|40875.1|40855.1|40877.6|40857.6|40877.6|40857.6|40873.2|40853.2|2
1723595130000|2024-08-14 00:25:30|40879.6|40859.6|40877.6|40857.6|40879.6|40859.6|40877.6|40857.6|0
1723595140000|2024-08-14 00:25:40|40879.6|40859.6|40877.6|40857.6|40879.6|40859.6|40877.6|40857.6|0
1723595150000|2024-08-14 00:25:50|40879.6|40859.6|40877.6|40857.6|40879.6|40859.6|40877.6|40857.6|1
1723595160000|2024-08-14 00:26:00|40879.6|40859.6|40889.6|40869.6|40889.6|40869.6|40879.6|40859.6|7
1723595170000|2024-08-14 00:26:10|40887.6|40867.6|40887.6|40867.6|40889.6|40869.6|40887.6|40867.6|0
1723595180000|2024-08-14 00:26:20|40889.6|40869.6|40887.6|40867.6|40889.6|40869.6|40887.6|40867.6|0
1723595200000|2024-08-14 00:26:40|40885.7|40865.7|40885.1|40865.1|40885.7|40865.7|40885.1|40865.1|4
1723595210000|2024-08-14 00:26:50|40884.6|40864.6|40880.1|40860.1|40884.6|40864.6|40880.1|40860.1|1
1723595220000|2024-08-14 00:27:00|40878.2|40858.2|40880.7|40860.7|40882.6|40862.6|40878.2|40858.2|1
1723595230000|2024-08-14 00:27:10|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|0
1723595240000|2024-08-14 00:27:20|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|0
1723595250000|2024-08-14 00:27:30|40882.6|40862.6|40880.7|40860.7|40882.6|40862.6|40880.7|40860.7|4
1723595260000|2024-08-14 00:27:40|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|0
1723595270000|2024-08-14 00:27:50|40878.2|40858.2|40882.1|40862.1|40882.1|40862.1|40878.2|40858.2|1
1723595280000|2024-08-14 00:28:00|40880.1|40860.1|40880.1|40860.1|40880.1|40860.1|40880.1|40860.1|0
1723595290000|2024-08-14 00:28:10|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|1
1723595300000|2024-08-14 00:28:20|40878.2|40858.2|40880.1|40860.1|40882.6|40862.6|40878.2|40858.2|0
1723595310000|2024-08-14 00:28:30|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|1
1723595320000|2024-08-14 00:28:40|40884.6|40864.6|40880.1|40860.1|40885.1|40865.1|40880.1|40860.1|0
1723595340000|2024-08-14 00:29:00|40884.6|40864.6|40885.1|40865.1|40885.1|40865.1|40884.6|40864.6|1
1723595350000|2024-08-14 00:29:10|40883.2|40863.2|40880.1|40860.1|40885.1|40865.1|40880.1|40860.1|0
1723595360000|2024-08-14 00:29:20|||||||||1
1723595370000|2024-08-14 00:29:30|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|1
1723595380000|2024-08-14 00:29:40|40880.1|40860.1|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|0
1723595390000|2024-08-14 00:29:50|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|4
1723595400000|2024-08-14 00:30:00|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40883.2|40863.2|0
1723595410000|2024-08-14 00:30:10|||||||||1
1723595420000|2024-08-14 00:30:20|40882.6|40862.6|40880.1|40860.1|40882.6|40862.6|40880.1|40860.1|2
1723595430000|2024-08-14 00:30:30|40882.1|40862.1|40885.1|40865.1|40885.1|40865.1|40882.1|40862.1|0
1723595440000|2024-08-14 00:30:40|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|0
1723595450000|2024-08-14 00:30:50|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40884.6|40864.6|2
1723595470000|2024-08-14 00:31:10|||||||||6
1723595490000|2024-08-14 00:31:30|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|4
1723595500000|2024-08-14 00:31:40|40880.7|40860.7|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|0
1723595520000|2024-08-14 00:32:00|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|0
1723595530000|2024-08-14 00:32:10|40880.7|40860.7|40880.2|40860.2|40880.7|40860.7|40880.2|40860.2|0
1723595540000|2024-08-14 00:32:20|40878.2|40858.2|40875.7|40855.7|40878.2|40858.2|40875.7|40855.7|3
1723595550000|2024-08-14 00:32:30|40877.7|40857.7|40875.2|40855.2|40877.7|40857.7|40875.2|40855.2|0
1723595560000|2024-08-14 00:32:40|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|0
1723595580000|2024-08-14 00:33:00|40875.2|40855.2|40877.7|40857.7|40877.7|40857.7|40875.2|40855.2|0
1723595590000|2024-08-14 00:33:10|40875.7|40855.7|40877.7|40857.7|40877.7|40857.7|40875.7|40855.7|0
1723595610000|2024-08-14 00:33:30|||||||||1
1723595630000|2024-08-14 00:33:50|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40877.7|40857.7|0
1723595650000|2024-08-14 00:34:10|40877.7|40857.7|40880.7|40860.7|40880.7|40860.7|40877.7|40857.7|0
1723595670000|2024-08-14 00:34:30|40882.7|40862.7|40880.7|40860.7|40882.7|40862.7|40880.7|40860.7|0
1723595680000|2024-08-14 00:34:40|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40880.7|40860.7|0
1723595690000|2024-08-14 00:34:50|40880.7|40860.7|40883.2|40863.2|40883.2|40863.2|40880.7|40860.7|5
1723595700000|2024-08-14 00:35:00|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|1
1723595710000|2024-08-14 00:35:10|40887.1|40867.1|40890.2|40870.2|40890.2|40870.2|40887.1|40867.1|1
1723595720000|2024-08-14 00:35:20|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|1
1723595730000|2024-08-14 00:35:30|40890.2|40870.2|40892.1|40872.1|40892.1|40872.1|40890.2|40870.2|0
1723595760000|2024-08-14 00:36:00|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|2
1723595770000|2024-08-14 00:36:10|40893.2|40873.2|40892.7|40872.7|40895.2|40875.2|40892.7|40872.7|0
1723595780000|2024-08-14 00:36:20|40890.7|40870.7|40886.3|40866.3|40890.7|40870.7|40886.3|40866.3|0
1723595790000|2024-08-14 00:36:30|40885.7|40865.7|40883.8|40863.8|40885.7|40865.7|40883.8|40863.8|1
1723595800000|2024-08-14 00:36:40|40883.2|40863.2|40885.7|40865.7|40885.7|40865.7|40883.2|40863.2|0
1723595820000|2024-08-14 00:37:00|40883.8|40863.8|40885.7|40865.7|40885.7|40865.7|40883.8|40863.8|0
1723595830000|2024-08-14 00:37:10|40885.2|40865.2|40885.7|40865.7|40885.7|40865.7|40885.2|40865.2|0
1723595840000|2024-08-14 00:37:20|40885.2|40865.2|40882.7|40862.7|40885.2|40865.2|40882.7|40862.7|0
1723595850000|2024-08-14 00:37:30|40880.7|40860.7|40880.2|40860.2|40880.7|40860.7|40878.2|40858.2|0
1723595860000|2024-08-14 00:37:40|40879.6|40859.6|40878.2|40858.2|40880.2|40860.2|40878.2|40858.2|0
1723595870000|2024-08-14 00:37:50|40880.2|40860.2|40882.1|40862.1|40882.1|40862.1|40880.2|40860.2|1
1723595880000|2024-08-14 00:38:00|40882.7|40862.7|40885.7|40865.7|40885.7|40865.7|40882.1|40862.1|1
1723595890000|2024-08-14 00:38:10|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40885.7|40865.7|0
1723595900000|2024-08-14 00:38:20|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|0
1723595920000|2024-08-14 00:38:40|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|0
1723595940000|2024-08-14 00:39:00|40885.7|40865.7|40887.7|40867.7|40887.7|40867.7|40885.2|40865.2|1
1723595950000|2024-08-14 00:39:10|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|1
1723595960000|2024-08-14 00:39:20|40885.7|40865.7|40888.2|40868.2|40888.2|40868.2|40885.7|40865.7|0
1723595970000|2024-08-14 00:39:30|||||||||1
1723595980000|2024-08-14 00:39:40|||||||||2
1723595990000|2024-08-14 00:39:50|40890.2|40870.2|40888.2|40868.2|40890.2|40870.2|40888.2|40868.2|1
1723596000000|2024-08-14 00:40:00|40890.7|40870.7|40890.7|40870.7|40890.7|40870.7|40888.2|40868.2|1
1723596020000|2024-08-14 00:40:20|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|0
1723596030000|2024-08-14 00:40:30|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|3
1723596060000|2024-08-14 00:41:00|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|3
1723596080000|2024-08-14 00:41:20|||||||||1
1723596090000|2024-08-14 00:41:30|||||||||1
1723596120000|2024-08-14 00:42:00|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|0
1723596130000|2024-08-14 00:42:10|40891.3|40871.3|40888.2|40868.2|40893.2|40873.2|40888.2|40868.2|2
1723596140000|2024-08-14 00:42:20|40886.3|40866.3|40888.2|40868.2|40888.2|40868.2|40886.3|40866.3|0
1723596180000|2024-08-14 00:43:00|40886.3|40866.3|40885.7|40865.7|40886.3|40866.3|40885.7|40865.7|2
1723596200000|2024-08-14 00:43:20|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|0
1723596210000|2024-08-14 00:43:30|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|0
1723596220000|2024-08-14 00:43:40|||||||||3
1723596230000|2024-08-14 00:43:50|40881.3|40861.3|40883.2|40863.2|40883.2|40863.2|40881.3|40861.3|0
1723596240000|2024-08-14 00:44:00|40881.3|40861.3|40881.3|40861.3|40883.2|40863.2|40881.3|40861.3|0
1723596250000|2024-08-14 00:44:10|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|1
1723596280000|2024-08-14 00:44:40|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|0
1723596290000|2024-08-14 00:44:50|40876.8|40856.8|40878.8|40858.8|40880.7|40860.7|40876.8|40856.8|1
1723596300000|2024-08-14 00:45:00|40880.7|40860.7|40883.2|40863.2|40883.2|40863.2|40880.7|40860.7|1
1723596320000|2024-08-14 00:45:20|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|0
1723596330000|2024-08-14 00:45:30|40887.2|40867.2|40888.3|40868.3|40888.3|40868.3|40887.2|40867.2|3
1723596340000|2024-08-14 00:45:40|||||||||5
1723596360000|2024-08-14 00:46:00|40886.3|40866.3|40884.3|40864.3|40886.3|40866.3|40884.3|40864.3|0
1723596370000|2024-08-14 00:46:10|40883.8|40863.8|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|1
1723596380000|2024-08-14 00:46:20|40880.8|40860.8|40874.3|40854.3|40880.8|40860.8|40872.4|40852.4|4
1723596390000|2024-08-14 00:46:30|40872.4|40852.4|40872.4|40852.4|40872.4|40852.4|40872.4|40852.4|0
1723596420000|2024-08-14 00:47:00|40871.9|40851.9|40867.9|40847.9|40871.9|40851.9|40867.9|40847.9|0
1723596430000|2024-08-14 00:47:10|40869.9|40849.9|40869.9|40849.9|40869.9|40849.9|40869.9|40849.9|0
1723596440000|2024-08-14 00:47:20|40869.4|40849.4|40869.9|40849.9|40869.9|40849.9|40867.4|40847.4|0
1723596450000|2024-08-14 00:47:30|40871.9|40851.9|40871.3|40851.3|40871.9|40851.9|40871.3|40851.3|0
1723596470000|2024-08-14 00:47:50|40873.3|40853.3|40873.3|40853.3|40873.3|40853.3|40873.3|40853.3|0
1723596480000|2024-08-14 00:48:00|40871.3|40851.3|40873.3|40853.3|40873.3|40853.3|40871.3|40851.3|0
1723596490000|2024-08-14 00:48:10|||||||||1
1723596510000|2024-08-14 00:48:30|40871.3|40851.3|40873.8|40853.8|40873.8|40853.8|40871.3|40851.3|1
1723596520000|2024-08-14 00:48:40|40873.3|40853.3|40871.3|40851.3|40873.8|40853.8|40871.3|40851.3|0
1723596540000|2024-08-14 00:49:00|40871.9|40851.9|40873.8|40853.8|40873.8|40853.8|40871.9|40851.9|2
1723596550000|2024-08-14 00:49:10|40873.3|40853.3|40873.8|40853.8|40873.8|40853.8|40871.3|40851.3|0
1723596560000|2024-08-14 00:49:20|40873.3|40853.3|40873.3|40853.3|40873.3|40853.3|40871.3|40851.3|0
1723596570000|2024-08-14 00:49:30|40873.8|40853.8|40871.3|40851.3|40873.8|40853.8|40871.3|40851.3|0
1723596580000|2024-08-14 00:49:40|40871.9|40851.9|40868.8|40848.8|40873.8|40853.8|40868.8|40848.8|0
1723596590000|2024-08-14 00:49:50|40870.8|40850.8|40868.8|40848.8|40871.3|40851.3|40868.8|40848.8|0
1723596630000|2024-08-14 00:50:30|40872.7|40852.7|40871.3|40851.3|40873.3|40853.3|40871.3|40851.3|0
1723596640000|2024-08-14 00:50:40|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40871.9|40851.9|0
1723596650000|2024-08-14 00:50:50|40871.3|40851.3|40873.8|40853.8|40873.8|40853.8|40871.3|40851.3|0
1723596660000|2024-08-14 00:51:00|40875.8|40855.8|40873.8|40853.8|40875.8|40855.8|40873.8|40853.8|0
1723596670000|2024-08-14 00:51:10|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|0
1723596700000|2024-08-14 00:51:40|40873.8|40853.8|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|0
1723596720000|2024-08-14 00:52:00|40878.8|40858.8|40878.8|40858.8|40879.4|40859.4|40878.8|40858.8|2
1723596740000|2024-08-14 00:52:20|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|0
1723596780000|2024-08-14 00:53:00|40883.3|40863.3|40881.3|40861.3|40883.3|40863.3|40881.3|40861.3|0
1723596800000|2024-08-14 00:53:20|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|5
1723596810000|2024-08-14 00:53:30|40884.9|40864.9|40891.3|40871.3|40891.3|40871.3|40884.9|40864.9|21
1723596820000|2024-08-14 00:53:40|40893.3|40873.3|40893.8|40873.8|40893.8|40873.8|40893.3|40873.3|2
1723596840000|2024-08-14 00:54:00|40891.3|40871.3|40893.3|40873.3|40893.3|40873.3|40891.3|40871.3|0
1723596860000|2024-08-14 00:54:20|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|2
1723596870000|2024-08-14 00:54:30|40889.4|40869.4|40888.8|40868.8|40889.4|40869.4|40888.8|40868.8|1
1723596880000|2024-08-14 00:54:40|40891.3|40871.3|40893.8|40873.8|40893.8|40873.8|40891.3|40871.3|21
1723596890000|2024-08-14 00:54:50|40894.4|40874.4|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|10
1723596900000|2024-08-14 00:55:00|40894.4|40874.4|40889.9|40869.9|40894.4|40874.4|40889.9|40869.9|4
1723596910000|2024-08-14 00:55:10|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|0
1723596920000|2024-08-14 00:55:20|40889.9|40869.9|40884.4|40864.4|40889.9|40869.9|40884.4|40864.4|8
1723596930000|2024-08-14 00:55:30|40886.3|40866.3|40886.9|40866.9|40886.9|40866.9|40886.3|40866.3|0
1723596940000|2024-08-14 00:55:40|||||||||2
1723596950000|2024-08-14 00:55:50|||||||||2
1723596960000|2024-08-14 00:56:00|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|0
1723596970000|2024-08-14 00:56:10|40884.4|40864.4|40883.8|40863.8|40884.4|40864.4|40881.3|40861.3|1
1723596980000|2024-08-14 00:56:20|40881.9|40861.9|40881.3|40861.3|40881.9|40861.9|40881.3|40861.3|1
1723596990000|2024-08-14 00:56:30|40879.4|40859.4|40879.4|40859.4|40881.9|40861.9|40877.4|40857.4|2
1723597000000|2024-08-14 00:56:40|40881.3|40861.3|40879.4|40859.4|40881.3|40861.3|40879.4|40859.4|0
1723597010000|2024-08-14 00:56:50|40881.3|40861.3|40879.4|40859.4|40881.3|40861.3|40879.4|40859.4|0
1723597020000|2024-08-14 00:57:00|40881.3|40861.3|40881.9|40861.9|40881.9|40861.9|40881.3|40861.3|1
1723597040000|2024-08-14 00:57:20|40879.9|40859.9|40879.4|40859.4|40879.9|40859.9|40879.4|40859.4|1
1723597050000|2024-08-14 00:57:30|40879.9|40859.9|40879.9|40859.9|40882.4|40862.4|40879.4|40859.4|2
1723597060000|2024-08-14 00:57:40|40881.9|40861.9|40879.9|40859.9|40881.9|40861.9|40879.9|40859.9|0
1723597090000|2024-08-14 00:58:10|40882.4|40862.4|40879.9|40859.9|40882.4|40862.4|40879.9|40859.9|0
1723597100000|2024-08-14 00:58:20|40882.4|40862.4|40883|40863|40883|40863|40882.4|40862.4|2
1723597110000|2024-08-14 00:58:30|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|1
1723597120000|2024-08-14 00:58:40|40883|40863|40883|40863|40883|40863|40883|40863|1
1723597130000|2024-08-14 00:58:50|40882.4|40862.4|40883|40863|40883|40863|40882.4|40862.4|2
1723597140000|2024-08-14 00:59:00|40887.4|40867.4|40877.4|40857.4|40889.4|40869.4|40874.9|40854.9|2
1723597150000|2024-08-14 00:59:10|40876.9|40856.9|40874.4|40854.4|40877.4|40857.4|40869.9|40849.9|5
1723597160000|2024-08-14 00:59:20|40872.4|40852.4|40876.9|40856.9|40876.9|40856.9|40872.4|40852.4|3
1723597170000|2024-08-14 00:59:30|40879.4|40859.4|40876.9|40856.9|40879.4|40859.4|40876.9|40856.9|1
1723597180000|2024-08-14 00:59:40|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|0
1723597190000|2024-08-14 00:59:50|40876.9|40856.9|40878.9|40858.9|40878.9|40858.9|40876.9|40856.9|1
1723597200000|2024-08-14 01:00:00|40881.9|40861.9|40891.4|40871.4|40916.9|40896.9|40881.9|40861.9|57
1723597210000|2024-08-14 01:00:10|40889.4|40869.4|40869.9|40849.9|40889.4|40869.4|40867.4|40847.4|24
1723597220000|2024-08-14 01:00:20|40868.9|40848.9|40873.9|40853.9|40873.9|40853.9|40864.4|40844.4|10
1723597230000|2024-08-14 01:00:30|40871.9|40851.9|40867.5|40847.5|40871.9|40851.9|40862.5|40842.5|9
1723597240000|2024-08-14 01:00:40|40866.9|40846.9|40864.4|40844.4|40871.9|40851.9|40864.4|40844.4|19
1723597250000|2024-08-14 01:00:50|40861.9|40841.9|40856.9|40836.9|40863.9|40843.9|40856.9|40836.9|9
1723597260000|2024-08-14 01:01:00|40857.5|40837.5|40849.4|40829.4|40859.4|40839.4|40849.4|40829.4|11
1723597270000|2024-08-14 01:01:10|40850|40830|40849.4|40829.4|40851.9|40831.9|40849.4|40829.4|6
1723597280000|2024-08-14 01:01:20|40847.5|40827.5|40864.4|40844.4|40864.4|40844.4|40845|40825|13
1723597290000|2024-08-14 01:01:30|40866.9|40846.9|40861.4|40841.4|40866.9|40846.9|40859.4|40839.4|4
1723597300000|2024-08-14 01:01:40|40861.9|40841.9|40854.4|40834.4|40861.9|40841.9|40854.4|40834.4|0
1723597310000|2024-08-14 01:01:50|40856.9|40836.9|40863.3|40843.3|40863.3|40843.3|40854.4|40834.4|5
1723597320000|2024-08-14 01:02:00|40865.8|40845.8|40860|40840|40869.4|40849.4|40860|40840|5
1723597330000|2024-08-14 01:02:10|40859.4|40839.4|40876.4|40856.4|40876.9|40856.9|40859.4|40839.4|0
1723597340000|2024-08-14 01:02:20|40878.9|40858.9|40876.9|40856.9|40878.9|40858.9|40874.4|40854.4|2
1723597350000|2024-08-14 01:02:30|40878.9|40858.9|40873.9|40853.9|40878.9|40858.9|40873.9|40853.9|0
1723597360000|2024-08-14 01:02:40|40874.4|40854.4|40881.4|40861.4|40881.4|40861.4|40874.4|40854.4|1
1723597370000|2024-08-14 01:02:50|40882.5|40862.5|40888.3|40868.3|40888.9|40868.9|40882.5|40862.5|13
1723597380000|2024-08-14 01:03:00|40888.9|40868.9|40886.4|40866.4|40890.8|40870.8|40881.9|40861.9|3
1723597390000|2024-08-14 01:03:10|40884.4|40864.4|40893.9|40873.9|40893.9|40873.9|40884.4|40864.4|1
1723597400000|2024-08-14 01:03:20|40898.3|40878.3|40912.8|40892.8|40915.8|40895.8|40898.3|40878.3|2
1723597410000|2024-08-14 01:03:30|40915.8|40895.8|40910.8|40890.8|40917.8|40897.8|40910.8|40890.8|4
1723597420000|2024-08-14 01:03:40|40910.3|40890.3|40892.8|40872.8|40910.3|40890.3|40892.8|40872.8|2
1723597430000|2024-08-14 01:03:50|40893.9|40873.9|40904.7|40884.7|40904.7|40884.7|40893.3|40873.3|1
1723597440000|2024-08-14 01:04:00|40902.8|40882.8|40918.3|40898.3|40918.3|40898.3|40902.8|40882.8|0
1723597450000|2024-08-14 01:04:10|40925.3|40905.3|40925.3|40905.3|40927.8|40907.8|40925.3|40905.3|11
1723597460000|2024-08-14 01:04:20|40922.8|40902.8|40922.8|40902.8|40925.3|40905.3|40921.4|40901.4|4
1723597470000|2024-08-14 01:04:30|40920.8|40900.8|40927.8|40907.8|40927.8|40907.8|40920.3|40900.3|8
1723597480000|2024-08-14 01:04:40|40929.7|40909.7|40925.3|40905.3|40930.3|40910.3|40925.3|40905.3|9
1723597490000|2024-08-14 01:04:50|40923.3|40903.3|40918.3|40898.3|40923.3|40903.3|40918.3|40898.3|2
1723597500000|2024-08-14 01:05:00|40918.9|40898.9|40918.3|40898.3|40920.8|40900.8|40918.3|40898.3|1
1723597510000|2024-08-14 01:05:10|40917.8|40897.8|40903.3|40883.3|40917.8|40897.8|40903.3|40883.3|5
1723597520000|2024-08-14 01:05:20|40899.4|40879.4|40896.4|40876.4|40903.3|40883.3|40896.4|40876.4|2
1723597530000|2024-08-14 01:05:30|40894.4|40874.4|40893.9|40873.9|40900.8|40880.8|40893.9|40873.9|1
1723597540000|2024-08-14 01:05:40|40893.3|40873.3|40887.8|40867.8|40893.3|40873.3|40883.9|40863.9|6
1723597550000|2024-08-14 01:05:50|40888.9|40868.9|40878.3|40858.3|40888.9|40868.9|40877.8|40857.8|1
1723597560000|2024-08-14 01:06:00|40883.3|40863.3|40885.8|40865.8|40889.7|40869.7|40883.3|40863.3|0
1723597570000|2024-08-14 01:06:10|40887.8|40867.8|40903.3|40883.3|40903.3|40883.3|40887.8|40867.8|0
1723597580000|2024-08-14 01:06:20|40905.3|40885.3|40898.3|40878.3|40907.8|40887.8|40898.3|40878.3|2
1723597590000|2024-08-14 01:06:30|40893.3|40873.3|40882.8|40862.8|40893.3|40873.3|40882.8|40862.8|5
1723597600000|2024-08-14 01:06:40|40878.9|40858.9|40878.3|40858.3|40883.3|40863.3|40878.3|40858.3|5
1723597610000|2024-08-14 01:06:50|40877.8|40857.8|40877.8|40857.8|40878.3|40858.3|40875.8|40855.8|1
1723597620000|2024-08-14 01:07:00|40873.9|40853.9|40880.8|40860.8|40885.3|40865.3|40872.8|40852.8|1
1723597630000|2024-08-14 01:07:10|40882.8|40862.8|40887.8|40867.8|40887.8|40867.8|40882.8|40862.8|2
1723597640000|2024-08-14 01:07:20|40888.3|40868.3|40894.7|40874.7|40894.7|40874.7|40888.3|40868.3|0
1723597650000|2024-08-14 01:07:30|40895.3|40875.3|40891.7|40871.7|40895.3|40875.3|40891.7|40871.7|2
1723597660000|2024-08-14 01:07:40|40887.8|40867.8|40883.3|40863.3|40887.8|40867.8|40883.3|40863.3|1
1723597670000|2024-08-14 01:07:50|40882.8|40862.8|40880.8|40860.8|40882.8|40862.8|40878.3|40858.3|0
1723597680000|2024-08-14 01:08:00|40882.8|40862.8|40874.7|40854.7|40882.8|40862.8|40874.7|40854.7|0
1723597690000|2024-08-14 01:08:10|40872.8|40852.8|40872.8|40852.8|40877.8|40857.8|40872.8|40852.8|2
1723597700000|2024-08-14 01:08:20|40872.2|40852.2|40855.8|40835.8|40872.2|40852.2|40855.8|40835.8|4
1723597710000|2024-08-14 01:08:30|40853.3|40833.3|40857.2|40837.2|40857.2|40837.2|40853.3|40833.3|4
1723597720000|2024-08-14 01:08:40|40855.3|40835.3|40850.8|40830.8|40855.8|40835.8|40850.8|40830.8|4
1723597730000|2024-08-14 01:08:50|40852.8|40832.8|40853.3|40833.3|40857.8|40837.8|40850.8|40830.8|20
1723597740000|2024-08-14 01:09:00|40850.3|40830.3|40847.8|40827.8|40852.2|40832.2|40847.8|40827.8|7
1723597750000|2024-08-14 01:09:10|40847.2|40827.2|40833.3|40813.3|40847.2|40827.2|40833.3|40813.3|2
1723597760000|2024-08-14 01:09:20|40835.8|40815.8|40846.7|40826.7|40846.7|40826.7|40835.8|40815.8|2
1723597770000|2024-08-14 01:09:30|40844.7|40824.7|40844.7|40824.7|40846.7|40826.7|40842.2|40822.2|2
1723597780000|2024-08-14 01:09:40|40842.8|40822.8|40847.3|40827.3|40847.3|40827.3|40842.2|40822.2|3
1723597790000|2024-08-14 01:09:50|40847.8|40827.8|40856.7|40836.7|40856.7|40836.7|40847.3|40827.3|4
1723597800000|2024-08-14 01:10:00|40858.7|40838.7|40859.8|40839.8|40864.8|40844.8|40858.7|40838.7|5
1723597810000|2024-08-14 01:10:10|40857.8|40837.8|40849.8|40829.8|40859.8|40839.8|40849.8|40829.8|2
1723597820000|2024-08-14 01:10:20|40849.2|40829.2|40842.8|40822.8|40849.8|40829.8|40842.8|40822.8|0
1723597830000|2024-08-14 01:10:30|40842.3|40822.3|40840.3|40820.3|40842.3|40822.3|40832.8|40812.8|3
1723597840000|2024-08-14 01:10:40|40839.8|40819.8|40834.8|40814.8|40839.8|40819.8|40832.8|40812.8|1
1723597850000|2024-08-14 01:10:50|40832.8|40812.8|40840.3|40820.3|40842.3|40822.3|40832.8|40812.8|6
1723597860000|2024-08-14 01:11:00|40837.8|40817.8|40844.8|40824.8|40844.8|40824.8|40837.8|40817.8|0
1723597870000|2024-08-14 01:11:10|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40842.3|40822.3|1
1723597880000|2024-08-14 01:11:20|40842.3|40822.3|40841.7|40821.7|40842.3|40822.3|40837.3|40817.3|7
1723597890000|2024-08-14 01:11:30|40845.6|40825.6|40850.6|40830.6|40850.6|40830.6|40841.7|40821.7|1
1723597900000|2024-08-14 01:11:40|40851.2|40831.2|40851.7|40831.7|40851.7|40831.7|40847.3|40827.3|3
1723597910000|2024-08-14 01:11:50|40847.3|40827.3|40847.3|40827.3|40847.3|40827.3|40847.3|40827.3|1
1723597920000|2024-08-14 01:12:00|40847.8|40827.8|40852.3|40832.3|40852.3|40832.3|40847.8|40827.8|3
1723597940000|2024-08-14 01:12:20|40856.2|40836.2|40866.7|40846.7|40866.7|40846.7|40856.2|40836.2|3
1723597950000|2024-08-14 01:12:30|40870.6|40850.6|40867.3|40847.3|40871.2|40851.2|40866.7|40846.7|0
1723597960000|2024-08-14 01:12:40|40866.7|40846.7|40866.2|40846.2|40866.7|40846.7|40866.2|40846.2|1
1723597970000|2024-08-14 01:12:50|40866.7|40846.7|40867.3|40847.3|40867.3|40847.3|40863.4|40843.4|0
1723597980000|2024-08-14 01:13:00|40865.3|40845.3|40872.3|40852.3|40872.3|40852.3|40865.3|40845.3|3
1723597990000|2024-08-14 01:13:10|40876.2|40856.2|40866.7|40846.7|40876.7|40856.7|40866.7|40846.7|5
1723598000000|2024-08-14 01:13:20|40864.2|40844.2|40848.4|40828.4|40864.2|40844.2|40848.4|40828.4|2
1723598010000|2024-08-14 01:13:30|40847.8|40827.8|40844.8|40824.8|40847.8|40827.8|40844.8|40824.8|0
1723598020000|2024-08-14 01:13:40|40842.8|40822.8|40847.3|40827.3|40849.2|40829.2|40840.9|40820.9|3
1723598030000|2024-08-14 01:13:50|40851.7|40831.7|40837|40817|40851.7|40831.7|40837|40817|2
1723598040000|2024-08-14 01:14:00|40833.9|40813.9|40838.4|40818.4|40840.3|40820.3|40832|40812|0
1723598050000|2024-08-14 01:14:10|40837.8|40817.8|40835.9|40815.9|40837.8|40817.8|40832.8|40812.8|4
1723598060000|2024-08-14 01:14:20|40835.3|40815.3|40832.8|40812.8|40835.9|40815.9|40832.8|40812.8|0
1723598070000|2024-08-14 01:14:30|40828.4|40808.4|40823.4|40803.4|40828.4|40808.4|40823.4|40803.4|2
1723598080000|2024-08-14 01:14:40|40822.8|40802.8|40822.8|40802.8|40823.4|40803.4|40818.9|40798.9|2
1723598090000|2024-08-14 01:14:50|40818.4|40798.4|40820.9|40800.9|40822.8|40802.8|40818.4|40798.4|3
1723598100000|2024-08-14 01:15:00|40823.4|40803.4|40816.4|40796.4|40823.4|40803.4|40816.4|40796.4|6
1723598110000|2024-08-14 01:15:10|40818.4|40798.4|40832.3|40812.3|40832.3|40812.3|40815.9|40795.9|4
1723598120000|2024-08-14 01:15:20|40834.2|40814.2|40842.8|40822.8|40851.2|40831.2|40834.2|40814.2|8
1723598130000|2024-08-14 01:15:30|40842.3|40822.3|40842.8|40822.8|40846.7|40826.7|40837.3|40817.3|3
1723598140000|2024-08-14 01:15:40|40844.8|40824.8|40847.3|40827.3|40847.3|40827.3|40842.8|40822.8|5
1723598150000|2024-08-14 01:15:50|40845.3|40825.3|40847.8|40827.8|40847.8|40827.8|40845.3|40825.3|2
1723598160000|2024-08-14 01:16:00|40847.3|40827.3|40847.8|40827.8|40852.3|40832.3|40847.3|40827.3|3
1723598170000|2024-08-14 01:16:10|40852.3|40832.3|40856.7|40836.7|40856.7|40836.7|40852.3|40832.3|2
1723598180000|2024-08-14 01:16:20|40852.8|40832.8|40857.3|40837.3|40857.3|40837.3|40852.3|40832.3|2
1723598190000|2024-08-14 01:16:30|40861.2|40841.2|40862.3|40842.3|40862.3|40842.3|40861.2|40841.2|2
1723598200000|2024-08-14 01:16:40|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|0
1723598210000|2024-08-14 01:16:50|40857.8|40837.8|40852.3|40832.3|40859.8|40839.8|40852.3|40832.3|0
1723598220000|2024-08-14 01:17:00|40851.7|40831.7|40856.7|40836.7|40856.7|40836.7|40851.7|40831.7|0
1723598230000|2024-08-14 01:17:10|40852.8|40832.8|40857.8|40837.8|40857.8|40837.8|40852.8|40832.8|1
1723598240000|2024-08-14 01:17:20|40857.3|40837.3|40859.2|40839.2|40859.2|40839.2|40856.7|40836.7|1
1723598250000|2024-08-14 01:17:30|40861.7|40841.7|40871.2|40851.2|40871.2|40851.2|40857.8|40837.8|2
1723598260000|2024-08-14 01:17:40|40871.7|40851.7|40881.2|40861.2|40881.2|40861.2|40871.7|40851.7|5
1723598270000|2024-08-14 01:17:50|40881.7|40861.7|40887.3|40867.3|40891.7|40871.7|40881.7|40861.7|5
1723598280000|2024-08-14 01:18:00|40891.7|40871.7|40906.7|40886.7|40906.7|40886.7|40887.3|40867.3|9
1723598290000|2024-08-14 01:18:10|40907.3|40887.3|40916.7|40896.7|40916.7|40896.7|40907.3|40887.3|5
1723598300000|2024-08-14 01:18:20|40914.2|40894.2|40914.8|40894.8|40916.7|40896.7|40914.2|40894.2|6
1723598310000|2024-08-14 01:18:30|40916.7|40896.7|40919.2|40899.2|40919.2|40899.2|40916.7|40896.7|4
1723598320000|2024-08-14 01:18:40|40921.7|40901.7|40924.2|40904.2|40924.2|40904.2|40919.8|40899.8|4
1723598330000|2024-08-14 01:18:50|40924.8|40904.8|40934.2|40914.2|40934.2|40914.2|40924.2|40904.2|2
1723598340000|2024-08-14 01:19:00|40933.7|40913.7|40921.2|40901.2|40933.7|40913.7|40921.2|40901.2|4
1723598350000|2024-08-14 01:19:10|40918.7|40898.7|40916.7|40896.7|40919.2|40899.2|40914.2|40894.2|4
1723598360000|2024-08-14 01:19:20|40914.2|40894.2|40919.8|40899.8|40921.7|40901.7|40914.2|40894.2|4
1723598370000|2024-08-14 01:19:30|40921.7|40901.7|40922.8|40902.8|40925.6|40905.6|40921.7|40901.7|2
1723598380000|2024-08-14 01:19:40|40922.3|40902.3|40922.3|40902.3|40922.8|40902.8|40917.8|40897.8|2
1723598390000|2024-08-14 01:19:50|40922.8|40902.8|40921.7|40901.7|40924.8|40904.8|40921.7|40901.7|4
1723598400000|2024-08-14 01:20:00|40923.7|40903.7|40925.3|40905.3|40926.7|40906.7|40921.7|40901.7|1
1723598410000|2024-08-14 01:20:10|40927.3|40907.3|40944.8|40924.8|40945.3|40925.3|40927.3|40907.3|16
1723598420000|2024-08-14 01:20:20|40937.8|40917.8|40942.8|40922.8|40942.8|40922.8|40935.3|40915.3|13
1723598430000|2024-08-14 01:20:30|40943.4|40923.4|40952.8|40932.8|40967.3|40947.3|40943.4|40923.4|22
1723598440000|2024-08-14 01:20:40|40950.9|40930.9|40961.7|40941.7|40962.3|40942.3|40950.9|40930.9|3
1723598450000|2024-08-14 01:20:50|40957.3|40937.3|40962.3|40942.3|40962.3|40942.3|40952.8|40932.8|4
1723598460000|2024-08-14 01:21:00|40966.2|40946.2|40962.3|40942.3|40969.8|40949.8|40962.3|40942.3|12
1723598470000|2024-08-14 01:21:10|40962.8|40942.8|40971.7|40951.7|40973.7|40953.7|40959.8|40939.8|4
1723598480000|2024-08-14 01:21:20|40969.8|40949.8|40974.8|40954.8|40974.8|40954.8|40967.3|40947.3|4
1723598490000|2024-08-14 01:21:30|40976.7|40956.7|40996.7|40976.7|40996.7|40976.7|40974.8|40954.8|17
1723598500000|2024-08-14 01:21:40|40994.8|40974.8|40991.2|40971.2|40996.8|40976.8|40987.3|40967.3|4
1723598510000|2024-08-14 01:21:50|40991.8|40971.8|40979.8|40959.8|40992.3|40972.3|40979.8|40959.8|32
1723598520000|2024-08-14 01:22:00|40977.8|40957.8|40991.8|40971.8|40991.8|40971.8|40977.8|40957.8|4
1723598530000|2024-08-14 01:22:10|40989.8|40969.8|40991.8|40971.8|40992.3|40972.3|40989.3|40969.3|2
1723598540000|2024-08-14 01:22:20|40994.3|40974.3|40991.8|40971.8|40994.3|40974.3|40991.8|40971.8|2
1723598550000|2024-08-14 01:22:30|40989.8|40969.8|40989.3|40969.3|40991.8|40971.8|40986.8|40966.8|5
1723598560000|2024-08-14 01:22:40|40991.8|40971.8|40989.8|40969.8|40991.8|40971.8|40987.3|40967.3|2
1723598570000|2024-08-14 01:22:50|40989.3|40969.3|40991.8|40971.8|40992.3|40972.3|40987.3|40967.3|5
1723598580000|2024-08-14 01:23:00|40987.8|40967.8|40986.8|40966.8|40991.8|40971.8|40982.3|40962.3|3
1723598590000|2024-08-14 01:23:10|40987.3|40967.3|40979.8|40959.8|40987.3|40967.3|40977.8|40957.8|6
1723598600000|2024-08-14 01:23:20|40983.7|40963.7|40974.3|40954.3|40983.7|40963.7|40974.3|40954.3|1
1723598610000|2024-08-14 01:23:30|40974.8|40954.8|40974.8|40954.8|40977.3|40957.3|40971.8|40951.8|6
1723598620000|2024-08-14 01:23:40|40972.9|40952.9|40964.8|40944.8|40972.9|40952.9|40964.8|40944.8|2
1723598630000|2024-08-14 01:23:50|40962.9|40942.9|40957.9|40937.9|40962.9|40942.9|40953.4|40933.4|2
1723598640000|2024-08-14 01:24:00|40958.4|40938.4|40947.9|40927.9|40964.3|40944.3|40947.9|40927.9|10
1723598650000|2024-08-14 01:24:10|40945.9|40925.9|40966.8|40946.8|40966.8|40946.8|40945.9|40925.9|0
1723598660000|2024-08-14 01:24:20|40968.7|40948.7|40976.8|40956.8|40977.3|40957.3|40968.7|40948.7|1
1723598670000|2024-08-14 01:24:30|40977.9|40957.9|40981.8|40961.8|40986.8|40966.8|40977.9|40957.9|3
1723598680000|2024-08-14 01:24:40|40979.8|40959.8|40976.8|40956.8|40981.8|40961.8|40976.8|40956.8|1
1723598690000|2024-08-14 01:24:50|40978.7|40958.7|40988.7|40968.7|40989.3|40969.3|40978.7|40958.7|5
1723598700000|2024-08-14 01:25:00|40986.8|40966.8|40984.3|40964.3|40989.3|40969.3|40984.3|40964.3|2
1723598710000|2024-08-14 01:25:10|40983.7|40963.7|40974.8|40954.8|40983.7|40963.7|40974.8|40954.8|0
1723598720000|2024-08-14 01:25:20|40975.4|40955.4|40980.7|40960.7|40980.7|40960.7|40971.8|40951.8|29
1723598730000|2024-08-14 01:25:30|40981.2|40961.2|40991.8|40971.8|40992.1|40972.1|40977.3|40957.3|4
1723598740000|2024-08-14 01:25:40|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40987.9|40967.9|9
1723598750000|2024-08-14 01:25:50|40995.4|40975.4|40993.4|40973.4|40997.9|40977.9|40993.4|40973.4|1
1723598760000|2024-08-14 01:26:00|40997.9|40977.9|41028.4|41008.4|41028.4|41008.4|40997.9|40977.9|71
1723598770000|2024-08-14 01:26:10|41025.9|41005.9|41047.9|41027.9|41049|41029|41025.4|41005.4|40
1723598780000|2024-08-14 01:26:20|41044|41024|41039|41019|41044|41024|41039|41019|8
1723598790000|2024-08-14 01:26:30|41038.4|41018.4|41029|41009|41039|41019|41024.5|41004.5|8
1723598800000|2024-08-14 01:26:40|41028.4|41008.4|41027.9|41007.9|41030.4|41010.4|41023.4|41003.4|7
1723598810000|2024-08-14 01:26:50|41028.4|41008.4|41028.4|41008.4|41029|41009|41025.9|41005.9|5
1723598820000|2024-08-14 01:27:00|41024|41004|41023.4|41003.4|41027.3|41007.3|41022.9|41002.9|17
1723598830000|2024-08-14 01:27:10|41022.9|41002.9|41023.4|41003.4|41023.4|41003.4|41018.4|40998.4|3
1723598840000|2024-08-14 01:27:20|41025.4|41005.4|41037.9|41017.9|41037.9|41017.9|41025.4|41005.4|3
1723598850000|2024-08-14 01:27:30|41034|41014|41034|41014|41037.9|41017.9|41032.9|41012.9|1
1723598860000|2024-08-14 01:27:40|41035.9|41015.9|41035.9|41015.9|41038.4|41018.4|41033.4|41013.4|3
1723598870000|2024-08-14 01:27:50|41037.9|41017.9|41042.3|41022.3|41042.3|41022.3|41033.4|41013.4|2
1723598880000|2024-08-14 01:28:00|41042.9|41022.9|41037.9|41017.9|41042.9|41022.9|41037.9|41017.9|5
1723598890000|2024-08-14 01:28:10|41039|41019|41052.9|41032.9|41052.9|41032.9|41039|41019|5
1723598900000|2024-08-14 01:28:20|41051.8|41031.8|41040.9|41020.9|41055.4|41035.4|41040.9|41020.9|10
1723598910000|2024-08-14 01:28:30|41039|41019|41042.9|41022.9|41042.9|41022.9|41039|41019|12
1723598920000|2024-08-14 01:28:40|41039|41019|41026.5|41006.5|41040.9|41020.9|41026.5|41006.5|9
1723598930000|2024-08-14 01:28:50|41024.5|41004.5|41016.5|40996.5|41024.5|41004.5|41016.5|40996.5|4
1723598940000|2024-08-14 01:29:00|41018.4|40998.4|41022.9|41002.9|41023.4|41003.4|41014|40994|1
1723598950000|2024-08-14 01:29:10|41020.9|41000.9|41018.4|40998.4|41020.9|41000.9|41014.5|40994.5|1
1723598960000|2024-08-14 01:29:20|41019|40999|41017.9|40997.9|41019|40999|41015.9|40995.9|1
1723598970000|2024-08-14 01:29:30|41014|40994|41013.4|40993.4|41014|40994|41013.4|40993.4|0
1723598980000|2024-08-14 01:29:40|41010.9|40990.9|41027.3|41007.3|41027.3|41007.3|41010.9|40990.9|3
1723598990000|2024-08-14 01:29:50|41027.9|41007.9|41037.9|41017.9|41037.9|41017.9|41027.9|41007.9|7
1723599000000|2024-08-14 01:30:00|41039.8|41019.8|41017.9|40997.9|41041.8|41021.8|41012.9|40992.9|19
1723599010000|2024-08-14 01:30:10|41018.4|40998.4|41032.9|41012.9|41034|41014|41015.4|40995.4|4
1723599020000|2024-08-14 01:30:20|41035.9|41015.9|41032.9|41012.9|41042.9|41022.9|41032.9|41012.9|2
1723599030000|2024-08-14 01:30:30|41029|41009|41027.9|41007.9|41029|41009|41023.4|41003.4|5
1723599040000|2024-08-14 01:30:40|41028.4|41008.4|41025.4|41005.4|41034|41014|41025.4|41005.4|1
1723599050000|2024-08-14 01:30:50|41022.9|41002.9|41022.9|41002.9|41024.8|41004.8|41022.9|41002.9|0
1723599060000|2024-08-14 01:31:00|41020.9|41000.9|41007.9|40987.9|41022.9|41002.9|41007.9|40987.9|6
1723599070000|2024-08-14 01:31:10|41009|40989|41014|40994|41017.9|40997.9|41009|40989|7
1723599080000|2024-08-14 01:31:20|41013.4|40993.4|41009|40989|41013.4|40993.4|41009|40989|11
1723599090000|2024-08-14 01:31:30|41007.9|40987.9|41004|40984|41007.9|40987.9|41002.9|40982.9|1
1723599100000|2024-08-14 01:31:40|41003.4|40983.4|41008.4|40988.4|41008.4|40988.4|41002.9|40982.9|3
1723599110000|2024-08-14 01:31:50|41009|40989|41015.9|40995.9|41015.9|40995.9|41007.9|40987.9|0
1723599120000|2024-08-14 01:32:00|41014.8|40994.8|41001.5|40981.5|41017.9|40997.9|41001.5|40981.5|2
1723599130000|2024-08-14 01:32:10|41003.4|40983.4|41007.9|40987.9|41007.9|40987.9|40994.5|40974.5|7
1723599140000|2024-08-14 01:32:20|41009|40989|41012.9|40992.9|41012.9|40992.9|41007.9|40987.9|0
1723599150000|2024-08-14 01:32:30|41016.8|40996.8|41030.4|41010.4|41030.4|41010.4|41016.8|40996.8|3
1723599160000|2024-08-14 01:32:40|41032.9|41012.9|41034|41014|41049|41029|41032.9|41012.9|14
1723599170000|2024-08-14 01:32:50|41032|41012|41029.5|41009.5|41034|41014|41027|41007|5
1723599180000|2024-08-14 01:33:00|41025.1|41005.1|41010.1|40990.1|41025.1|41005.1|41010.1|40990.1|4
1723599190000|2024-08-14 01:33:10|41007|40987|41012|40992|41014|40994|41005.1|40985.1|1
1723599200000|2024-08-14 01:33:20|41014|40994|41009.5|40989.5|41014|40994|41005.1|40985.1|3
1723599210000|2024-08-14 01:33:30|41010.1|40990.1|41000.1|40980.1|41010.1|40990.1|41000.1|40980.1|2
1723599220000|2024-08-14 01:33:40|40999.5|40979.5|40992|40972|40999.5|40979.5|40989.5|40969.5|6
1723599230000|2024-08-14 01:33:50|40994|40974|41009|40989|41010.9|40990.9|40994|40974|2
1723599240000|2024-08-14 01:34:00|41009.5|40989.5|41014.5|40994.5|41018.4|40998.4|41009.5|40989.5|0
1723599250000|2024-08-14 01:34:10|41012.6|40992.6|41000.1|40980.1|41012.6|40992.6|41000.1|40980.1|0
1723599260000|2024-08-14 01:34:20|40997.6|40977.6|41000.1|40980.1|41000.1|40980.1|40995.1|40975.1|0
1723599270000|2024-08-14 01:34:30|40999.5|40979.5|40993.1|40973.1|41000.1|40980.1|40992|40972|0
1723599280000|2024-08-14 01:34:40|40992.6|40972.6|40979.5|40959.5|40995.1|40975.1|40979.5|40959.5|2
1723599290000|2024-08-14 01:34:50|40977.6|40957.6|40974.5|40954.5|40977.6|40957.6|40971.5|40951.5|1
1723599300000|2024-08-14 01:35:00|40975.1|40955.1|40980.6|40960.6|40982.6|40962.6|40975.1|40955.1|3
1723599310000|2024-08-14 01:35:10|40980.1|40960.1|40975.1|40955.1|40982.6|40962.6|40975.1|40955.1|7
1723599320000|2024-08-14 01:35:20|40977.6|40957.6|40970.1|40950.1|40977.6|40957.6|40970.1|40950.1|0
1723599330000|2024-08-14 01:35:30|40972.6|40952.6|40978.7|40958.7|40978.7|40958.7|40972.6|40952.6|4
1723599340000|2024-08-14 01:35:40|40978.1|40958.1|40980.1|40960.1|40980.1|40960.1|40978.1|40958.1|0
1723599350000|2024-08-14 01:35:50|40979.5|40959.5|40972|40952|40980.1|40960.1|40972|40952|1
1723599360000|2024-08-14 01:36:00|40970.1|40950.1|40980.1|40960.1|40982.6|40962.6|40970.1|40950.1|3
1723599370000|2024-08-14 01:36:10|40979.5|40959.5|40975.1|40955.1|40980.1|40960.1|40975.1|40955.1|2
1723599380000|2024-08-14 01:36:20|40974|40954|40972|40952|40975.1|40955.1|40972|40952|1
1723599390000|2024-08-14 01:36:30|40970.1|40950.1|40965.1|40945.1|40970.1|40950.1|40964.5|40944.5|1
1723599400000|2024-08-14 01:36:40|40969.5|40949.5|40970.1|40950.1|40974.5|40954.5|40969.5|40949.5|1
1723599410000|2024-08-14 01:36:50|40972|40952|41000.1|40980.1|41005.1|40985.1|40972|40952|9
1723599420000|2024-08-14 01:37:00|41005.1|40985.1|41004.5|40984.5|41005.1|40985.1|40999.5|40979.5|10
1723599430000|2024-08-14 01:37:10|41000.1|40980.1|40985.6|40965.6|41000.1|40980.1|40985.6|40965.6|6
1723599440000|2024-08-14 01:37:20|40989.5|40969.5|40985.6|40965.6|40990.1|40970.1|40985.6|40965.6|1
1723599450000|2024-08-14 01:37:30|40985.1|40965.1|40977.6|40957.6|40985.1|40965.1|40977|40957|1
1723599460000|2024-08-14 01:37:40|40979.5|40959.5|40974.5|40954.5|40979.5|40959.5|40974.5|40954.5|1
1723599470000|2024-08-14 01:37:50|40975.1|40955.1|40972.6|40952.6|40979.5|40959.5|40972|40952|4
1723599480000|2024-08-14 01:38:00|40974.5|40954.5|40974.5|40954.5|40975.1|40955.1|40970.6|40950.6|2
1723599490000|2024-08-14 01:38:10|40972.6|40952.6|40975.1|40955.1|40975.1|40955.1|40967|40947|15
1723599500000|2024-08-14 01:38:20|40979|40959|40989|40969|40989|40969|40979|40959|0
1723599510000|2024-08-14 01:38:30|40987|40967|40984|40964|40987|40967|40981.5|40961.5|3
1723599520000|2024-08-14 01:38:40|40983.5|40963.5|40979|40959|40984|40964|40979|40959|0
1723599530000|2024-08-14 01:38:50|40976.5|40956.5|40971.5|40951.5|40976.5|40956.5|40971.5|40951.5|0
1723599540000|2024-08-14 01:39:00|40970.4|40950.4|40974.5|40954.5|40974.5|40954.5|40966|40946|12
1723599550000|2024-08-14 01:39:10|40976|40956|40977.9|40957.9|40977.9|40957.9|40974|40954|1
1723599560000|2024-08-14 01:39:20|40981.8|40961.8|40979|40959|40983.5|40963.5|40979|40959|0
1723599570000|2024-08-14 01:39:30|40981|40961|40977.9|40957.9|40981|40961|40977.9|40957.9|0
1723599580000|2024-08-14 01:39:40|40976|40956|40979|40959|40979|40959|40967.1|40947.1|2
1723599590000|2024-08-14 01:39:50|40982.9|40962.9|40976.5|40956.5|40983.5|40963.5|40976.5|40956.5|2
1723599600000|2024-08-14 01:40:00|40981|40961|40986.5|40966.5|40994|40974|40981|40961|3
1723599610000|2024-08-14 01:40:10|40987.1|40967.1|40994|40974|40994|40974|40987.1|40967.1|0
1723599620000|2024-08-14 01:40:20|40991.5|40971.5|40999|40979|40999|40979|40991|40971|4
1723599630000|2024-08-14 01:40:30|41001.5|40981.5|41006.5|40986.5|41006.5|40986.5|41001.5|40981.5|3
1723599640000|2024-08-14 01:40:40|41008.5|40988.5|41024|41004|41024|41004|41008.5|40988.5|10
1723599650000|2024-08-14 01:40:50|41024.6|41004.6|41024.6|41004.6|41029.6|41009.6|41022.1|41002.1|19
1723599660000|2024-08-14 01:41:00|41026.5|41006.5|41029|41009|41029.6|41009.6|41024.6|41004.6|1
1723599670000|2024-08-14 01:41:10|41032.6|41012.6|41027.1|41007.1|41040.1|41020.1|41027.1|41007.1|22
1723599680000|2024-08-14 01:41:20|41029|41009|41020.1|41000.1|41032.1|41012.1|41019|40999|7
1723599690000|2024-08-14 01:41:30|41022.1|41002.1|41020.1|41000.1|41024|41004|41020.1|41000.1|1
1723599700000|2024-08-14 01:41:40|41016.2|40996.2|41015.1|40995.1|41020.1|41000.1|41015.1|40995.1|0
1723599710000|2024-08-14 01:41:50|41017.1|40997.1|41009|40989|41017.1|40997.1|41005.7|40985.7|3
1723599720000|2024-08-14 01:42:00|41007.1|40987.1|41000.7|40980.7|41010.1|40990.1|41000.7|40980.7|3
1723599730000|2024-08-14 01:42:10|41000.1|40980.1|40995.1|40975.1|41000.1|40980.1|40986.2|40966.2|2
1723599740000|2024-08-14 01:42:20|40994.6|40974.6|40999|40979|40999|40979|40992.1|40972.1|3
1723599750000|2024-08-14 01:42:30|41002.9|40982.9|41004.6|40984.6|41008.5|40988.5|41002.9|40982.9|1
1723599760000|2024-08-14 01:42:40|41004|40984|41010.1|40990.1|41010.1|40990.1|41000.1|40980.1|1
1723599770000|2024-08-14 01:42:50|41009.6|40989.6|41005.1|40985.1|41010.1|40990.1|41004.6|40984.6|1
1723599780000|2024-08-14 01:43:00|41004.6|40984.6|41005.1|40985.1|41007.9|40987.9|40999|40979|1
1723599790000|2024-08-14 01:43:10|41004|40984|41004|40984|41007.1|40987.1|41000.1|40980.1|2
1723599800000|2024-08-14 01:43:20|41000.1|40980.1|40999|40979|41004|40984|40995.1|40975.1|0
1723599810000|2024-08-14 01:43:30|40995.1|40975.1|40994|40974|40999|40979|40994|40974|0
1723599820000|2024-08-14 01:43:40|40994.6|40974.6|41002.1|40982.1|41003.2|40983.2|40994|40974|3
1723599830000|2024-08-14 01:43:50|41007.1|40987.1|41006|40986|41012.1|40992.1|41006|40986|0
1723599840000|2024-08-14 01:44:00|41004|40984|41004|40984|41004.6|40984.6|41001|40981|0
1723599850000|2024-08-14 01:44:10|41004.6|40984.6|41005.1|40985.1|41015.1|40995.1|41004|40984|5
1723599860000|2024-08-14 01:44:20|41007.1|40987.1|41004|40984|41010.1|40990.1|41004|40984|0
1723599870000|2024-08-14 01:44:30|41004.6|40984.6|41005.1|40985.1|41005.1|40985.1|41004|40984|0
1723599880000|2024-08-14 01:44:40|41009.6|40989.6|41010.1|40990.1|41014.6|40994.6|41009.6|40989.6|0
1723599890000|2024-08-14 01:44:50|41009|40989|41004|40984|41009.6|40989.6|41003.2|40983.2|2
1723599900000|2024-08-14 01:45:00|41000.1|40980.1|41002.6|40982.6|41002.6|40982.6|40997.6|40977.6|0
1723599910000|2024-08-14 01:45:10|41004.6|40984.6|41000.1|40980.1|41009|40989|40996.5|40976.5|3
1723599920000|2024-08-14 01:45:20|41002.1|40982.1|41010.1|40990.1|41010.1|40990.1|41002.1|40982.1|4
1723599930000|2024-08-14 01:45:30|41005.7|40985.7|41014.6|40994.6|41015.1|40995.1|41005.1|40985.1|1
1723599940000|2024-08-14 01:45:40|41012.6|40992.6|41000.1|40980.1|41012.6|40992.6|41000.1|40980.1|5
1723599950000|2024-08-14 01:45:50|41000.7|40980.7|40999|40979|41002.1|40982.1|40994.6|40974.6|0
1723599960000|2024-08-14 01:46:00|40994.6|40974.6|41009|40989|41009|40989|40994|40974|7
1723599970000|2024-08-14 01:46:10|41007.1|40987.1|41000.1|40980.1|41007.1|40987.1|41000.1|40980.1|3
1723599980000|2024-08-14 01:46:20|40999.6|40979.6|40981.5|40961.5|40999.6|40979.6|40981.5|40961.5|1
1723599990000|2024-08-14 01:46:30|40977.1|40957.1|40972.1|40952.1|40980.1|40960.1|40972.1|40952.1|0
1723600000000|2024-08-14 01:46:40|40971.5|40951.5|40957.1|40937.1|40971.5|40951.5|40957.1|40937.1|10
1723600010000|2024-08-14 01:46:50|40956.5|40936.5|40957.1|40937.1|40959.6|40939.6|40956.5|40936.5|2
1723600020000|2024-08-14 01:47:00|40959|40939|40949.6|40929.6|40959|40939|40941|40921|25
1723600030000|2024-08-14 01:47:10|40949|40929|40944.6|40924.6|40949|40929|40942.6|40922.6|3
1723600040000|2024-08-14 01:47:20|40944|40924|40948.5|40928.5|40949|40929|40942.1|40922.1|1
1723600050000|2024-08-14 01:47:30|40951|40931|40958.5|40938.5|40958.5|40938.5|40949|40929|6
1723600060000|2024-08-14 01:47:40|40959|40939|40967.9|40947.9|40967.9|40947.9|40959|40939|4
1723600070000|2024-08-14 01:47:50|40972.4|40952.4|40974|40954|40974|40954|40968.5|40948.5|3
1723600080000|2024-08-14 01:48:00|40973.5|40953.5|40968.5|40948.5|40974|40954|40967.9|40947.9|2
1723600090000|2024-08-14 01:48:10|40967.9|40947.9|40956.5|40936.5|40967.9|40947.9|40956.5|40936.5|2
1723600100000|2024-08-14 01:48:20|40958.5|40938.5|40954|40934|40958.5|40938.5|40952.9|40932.9|1
1723600110000|2024-08-14 01:48:30|40952.9|40932.9|40957.9|40937.9|40957.9|40937.9|40952.9|40932.9|0
1723600120000|2024-08-14 01:48:40|40953.5|40933.5|40948.5|40928.5|40953.5|40933.5|40948.5|40928.5|1
1723600130000|2024-08-14 01:48:50|40944|40924|40949|40929|40951|40931|40943.5|40923.5|2
1723600140000|2024-08-14 01:49:00|40951|40931|40948.5|40928.5|40954|40934|40948.5|40928.5|0
1723600150000|2024-08-14 01:49:10|40951|40931|40948|40928|40953|40933|40948|40928|0
1723600160000|2024-08-14 01:49:20|40947.4|40927.4|40933.5|40913.5|40947.4|40927.4|40933.5|40913.5|3
1723600170000|2024-08-14 01:49:30|40933|40913|40929|40909|40933.5|40913.5|40929|40909|2
1723600180000|2024-08-14 01:49:40|40933|40913|40940.5|40920.5|40942.4|40922.4|40929|40909|3
1723600190000|2024-08-14 01:49:50|40942.4|40922.4|40948|40928|40948|40928|40938.5|40918.5|0
1723600200000|2024-08-14 01:50:00|40944|40924|40939|40919|40944|40924|40937.1|40917.1|2
1723600210000|2024-08-14 01:50:10|40938.5|40918.5|40932.4|40912.4|40938.5|40918.5|40932.4|40912.4|3
1723600220000|2024-08-14 01:50:20|40930.5|40910.5|40933|40913|40933|40913|40928|40908|3
1723600230000|2024-08-14 01:50:30|40932.4|40912.4|40933|40913|40933|40913|40928|40908|2
1723600240000|2024-08-14 01:50:40|40933.5|40913.5|40938|40918|40938|40918|40933|40913|3
1723600250000|2024-08-14 01:50:50|40938.5|40918.5|40926|40906|40940.5|40920.5|40924|40904|6
1723600260000|2024-08-14 01:51:00|40924|40904|40923|40903|40926|40906|40920.1|40900.1|4
1723600270000|2024-08-14 01:51:10|40921|40901|40914.1|40894.1|40921|40901|40910.1|40890.1|3
1723600280000|2024-08-14 01:51:20|40910.1|40890.1|40907.1|40887.1|40914.1|40894.1|40905.1|40885.1|1
1723600290000|2024-08-14 01:51:30|40905.1|40885.1|40903|40883|40909.1|40889.1|40901|40881|2
1723600300000|2024-08-14 01:51:40|40900.5|40880.5|40888.5|40868.5|40900.5|40880.5|40888.5|40868.5|12
1723600310000|2024-08-14 01:51:50|||||||||3
1723600320000|2024-08-14 01:52:00|40883.5|40863.5|40876|40856|40883.5|40863.5|40871.6|40851.6|24
1723600330000|2024-08-14 01:52:10|40878.5|40858.5|40892.4|40872.4|40892.4|40872.4|40878.5|40858.5|12
1723600340000|2024-08-14 01:52:20|40888.5|40868.5|40895.5|40875.5|40895.5|40875.5|40888.5|40868.5|1
1723600350000|2024-08-14 01:52:30|40893.5|40873.5|40894.1|40874.1|40896.6|40876.6|40889.1|40869.1|9
1723600360000|2024-08-14 01:52:40|40892.1|40872.1|40894.1|40874.1|40894.1|40874.1|40889.1|40869.1|5
1723600370000|2024-08-14 01:52:50|40892.1|40872.1|40889.1|40869.1|40894.1|40874.1|40886.6|40866.6|3
1723600380000|2024-08-14 01:53:00|40888.5|40868.5|40889.1|40869.1|40889.1|40869.1|40883.5|40863.5|1
1723600390000|2024-08-14 01:53:10|40888|40868|40879.1|40859.1|40889.1|40869.1|40879.1|40859.1|0
1723600400000|2024-08-14 01:53:20|40876.6|40856.6|40879.6|40859.6|40881.6|40861.6|40874.1|40854.1|1
1723600410000|2024-08-14 01:53:30|40881.6|40861.6|40876.6|40856.6|40881.6|40861.6|40874.1|40854.1|2
1723600420000|2024-08-14 01:53:40|40876|40856|40869.1|40849.1|40876.6|40856.6|40869.1|40849.1|10
1723600430000|2024-08-14 01:53:50|40866.6|40846.6|40869.1|40849.1|40869.1|40849.1|40860.2|40840.2|15
1723600440000|2024-08-14 01:54:00|40874.1|40854.1|40879.1|40859.1|40886.6|40866.6|40874.1|40854.1|23
1723600450000|2024-08-14 01:54:10|40876.6|40856.6|40866|40846|40876.6|40856.6|40863.5|40843.5|13
1723600460000|2024-08-14 01:54:20|40864.1|40844.1|40863.5|40843.5|40864.1|40844.1|40859.1|40839.1|1
1723600470000|2024-08-14 01:54:30|40863|40843|40853.5|40833.5|40863|40843|40853.5|40833.5|0
1723600480000|2024-08-14 01:54:40|40854.1|40834.1|40859.1|40839.1|40859.1|40839.1|40849.1|40829.1|1
1723600490000|2024-08-14 01:54:50|40858|40838|40859.1|40839.1|40859.9|40839.9|40858|40838|0
1723600500000|2024-08-14 01:55:00|40863|40843|40854.6|40834.6|40863|40843|40853.5|40833.5|3
1723600510000|2024-08-14 01:55:10|40854.1|40834.1|40859.1|40839.1|40859.1|40839.1|40854.1|40834.1|2
1723600520000|2024-08-14 01:55:20|40861|40841|40859.1|40839.1|40863|40843|40858.5|40838.5|1
1723600530000|2024-08-14 01:55:30|40858.5|40838.5|40858|40838|40861|40841|40858|40838|1
1723600540000|2024-08-14 01:55:40|40860.5|40840.5|40868|40848|40871.3|40851.3|40859.9|40839.9|2
1723600550000|2024-08-14 01:55:50|40869.9|40849.9|40869.1|40849.1|40873.5|40853.5|40868|40848|2
1723600560000|2024-08-14 01:56:00|40868.5|40848.5|40873|40853|40873|40853|40868|40848|2
1723600570000|2024-08-14 01:56:10|40874.9|40854.9|40878|40858|40878|40858|40873|40853|3
1723600580000|2024-08-14 01:56:20|40875.5|40855.5|40878|40858|40878.5|40858.5|40875.5|40855.5|1
1723600590000|2024-08-14 01:56:30|40879.9|40859.9|40883|40863|40885.5|40865.5|40879.9|40859.9|1
1723600600000|2024-08-14 01:56:40|40885.5|40865.5|40883|40863|40885.5|40865.5|40880.5|40860.5|0
1723600610000|2024-08-14 01:56:50|40885.5|40865.5|40883|40863|40885.5|40865.5|40880.5|40860.5|3
1723600620000|2024-08-14 01:57:00|40883.5|40863.5|40873|40853|40884.9|40864.9|40873|40853|1
1723600630000|2024-08-14 01:57:10|40872.4|40852.4|40875.5|40855.5|40875.5|40855.5|40870.5|40850.5|1
1723600640000|2024-08-14 01:57:20|40873.5|40853.5|40868.5|40848.5|40876|40856|40868|40848|5
1723600650000|2024-08-14 01:57:30|40869.1|40849.1|40868.5|40848.5|40873.5|40853.5|40866.6|40846.6|0
1723600660000|2024-08-14 01:57:40|40864.1|40844.1|40858|40838|40864.1|40844.1|40856|40836|5
1723600670000|2024-08-14 01:57:50|40854.1|40834.1|40864.1|40844.1|40868|40848|40853|40833|2
1723600680000|2024-08-14 01:58:00|40863|40843|40868.5|40848.5|40871|40851|40863|40843|3
1723600690000|2024-08-14 01:58:10|40868|40848|40866|40846|40868|40848|40866|40846|1
1723600700000|2024-08-14 01:58:20|40868|40848|40858|40838|40868|40848|40857.4|40837.4|1
1723600710000|2024-08-14 01:58:30|40858.5|40838.5|40863|40843|40863|40843|40858|40838|0
1723600720000|2024-08-14 01:58:40|40866|40846|40863.5|40843.5|40871|40851|40863.5|40843.5|2
1723600730000|2024-08-14 01:58:50|40866|40846|40873|40853|40873|40853|40866|40846|0
1723600740000|2024-08-14 01:59:00|40878|40858|40885.5|40865.5|40885.5|40865.5|40878|40858|2
1723600750000|2024-08-14 01:59:10|40883|40863|40878|40858|40883|40863|40878|40858|0
1723600760000|2024-08-14 01:59:20|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40878|40858|0
1723600770000|2024-08-14 01:59:30|40883|40863|40883|40863|40885.5|40865.5|40880.5|40860.5|1
1723600780000|2024-08-14 01:59:40|40883.5|40863.5|40883.5|40863.5|40885.5|40865.5|40883|40863|5
1723600790000|2024-08-14 01:59:50|40883|40863|40889.1|40869.1|40893|40873|40883|40863|6
1723600800000|2024-08-14 02:00:00|40888|40868|40883.5|40863.5|40888|40868|40843|40823|39
1723600810000|2024-08-14 02:00:10|40883|40863|40868|40848|40883|40863|40863.5|40843.5|3
1723600820000|2024-08-14 02:00:20|40863.5|40843.5|40858|40838|40863.5|40843.5|40858|40838|1
1723600830000|2024-08-14 02:00:30|40859.1|40839.1|40864.1|40844.1|40864.1|40844.1|40858|40838|0
1723600840000|2024-08-14 02:00:40|40863.5|40843.5|40849.1|40829.1|40864.1|40844.1|40849.1|40829.1|1
1723600850000|2024-08-14 02:00:50|40845.2|40825.2|40850.2|40830.2|40858|40838|40844.1|40824.1|2
1723600860000|2024-08-14 02:01:00|40849.1|40829.1|40843|40823|40853|40833|40843|40823|6
1723600870000|2024-08-14 02:01:10|40845.5|40825.5|40848|40828|40853|40833|40843|40823|1
1723600880000|2024-08-14 02:01:20|40851.9|40831.9|40859.1|40839.1|40860.5|40840.5|40851.9|40831.9|2
1723600890000|2024-08-14 02:01:30|40863|40843|40862.5|40842.5|40865.5|40845.5|40856|40836|4
1723600900000|2024-08-14 02:01:40|40858|40838|40858|40838|40858.5|40838.5|40853|40833|1
1723600910000|2024-08-14 02:01:50|40858.5|40838.5|40846|40826|40863|40843|40846|40826|5
1723600920000|2024-08-14 02:02:00|40844.1|40824.1|40830.5|40810.5|40844.1|40824.1|40823.5|40803.5|11
1723600930000|2024-08-14 02:02:10|40833|40813|40836|40816|40838.5|40818.5|40832.5|40812.5|3
1723600940000|2024-08-14 02:02:20|40835.5|40815.5|40829.1|40809.1|40835.5|40815.5|40824.1|40804.1|0
1723600950000|2024-08-14 02:02:30|40827.1|40807.1|40823|40803|40829.1|40809.1|40823|40803|2
1723600960000|2024-08-14 02:02:40|40819.1|40799.1|40799.1|40779.1|40819.1|40799.1|40794.6|40774.6|30
1723600970000|2024-08-14 02:02:50|40798.5|40778.5|40803|40783|40804.1|40784.1|40798.5|40778.5|5
1723600980000|2024-08-14 02:03:00|40803.5|40783.5|40803.5|40783.5|40808|40788|40798.5|40778.5|2
1723600990000|2024-08-14 02:03:10|40808|40788|40809.1|40789.1|40809.1|40789.1|40804.1|40784.1|3
1723601000000|2024-08-14 02:03:20|40811.1|40791.1|40809.1|40789.1|40811.1|40791.1|40804.1|40784.1|2
1723601010000|2024-08-14 02:03:30|40808.6|40788.6|40809.1|40789.1|40812.5|40792.5|40804.1|40784.1|2
1723601020000|2024-08-14 02:03:40|40811.1|40791.1|40831.1|40811.1|40831.1|40811.1|40811.1|40791.1|9
1723601030000|2024-08-14 02:03:50|40833|40813|40829.1|40809.1|40836.1|40816.1|40829.1|40809.1|0
1723601040000|2024-08-14 02:04:00|40828.6|40808.6|40838|40818|40838|40818|40828.6|40808.6|2
1723601050000|2024-08-14 02:04:10|40836.9|40816.9|40828.6|40808.6|40836.9|40816.9|40828.6|40808.6|1
1723601060000|2024-08-14 02:04:20|40828|40808|40823|40803|40828.6|40808.6|40818.6|40798.6|0
1723601070000|2024-08-14 02:04:30|40823.6|40803.6|40827.5|40807.5|40827.5|40807.5|40818.6|40798.6|2
1723601080000|2024-08-14 02:04:40|40823.6|40803.6|40823|40803|40828|40808|40819.1|40799.1|1
1723601090000|2024-08-14 02:04:50|40823.6|40803.6|40815.5|40795.5|40826.1|40806.1|40813.6|40793.6|7
1723601100000|2024-08-14 02:05:00|40817.5|40797.5|40823|40803|40826.1|40806.1|40813.6|40793.6|0
1723601110000|2024-08-14 02:05:10|40818|40798|40818|40798|40820.5|40800.5|40813.6|40793.6|5
1723601120000|2024-08-14 02:05:20|40816.1|40796.1|40818|40798|40818.6|40798.6|40813.6|40793.6|0
1723601130000|2024-08-14 02:05:30|40813|40793|40808.6|40788.6|40813|40793|40808|40788|3
1723601140000|2024-08-14 02:05:40|40808|40788|40806.9|40786.9|40808.6|40788.6|40800|40780|11
1723601150000|2024-08-14 02:05:50|40808.9|40788.9|40817.5|40797.5|40818|40798|40808.9|40788.9|1
1723601160000|2024-08-14 02:06:00|40818|40798|40807.5|40787.5|40820|40800|40807.5|40787.5|18
1723601170000|2024-08-14 02:06:10|40810|40790|40793|40773|40811.9|40791.9|40793|40773|34
1723601180000|2024-08-14 02:06:20|40793.6|40773.6|40801.9|40781.9|40805|40785|40793|40773|28
1723601190000|2024-08-14 02:06:30|40801.4|40781.4|40796.4|40776.4|40801.4|40781.4|40791.9|40771.9|18
1723601200000|2024-08-14 02:06:40|40796.9|40776.9|40802.5|40782.5|40802.5|40782.5|40792.5|40772.5|17
1723601210000|2024-08-14 02:06:50|40803|40783|40811.9|40791.9|40816.4|40796.4|40803|40783|2
1723601220000|2024-08-14 02:07:00|40810|40790|40828|40808|40830|40810|40810|40790|4
1723601230000|2024-08-14 02:07:10|40831.9|40811.9|40835|40815|40835|40815|40826.9|40806.9|0
1723601240000|2024-08-14 02:07:20|40836.9|40816.9|40847.5|40827.5|40850|40830|40836.9|40816.9|4
1723601250000|2024-08-14 02:07:30|40845|40825|40850|40830|40850.8|40830.8|40845|40825|3
1723601260000|2024-08-14 02:07:40|40847.5|40827.5|40856.9|40836.9|40856.9|40836.9|40847.5|40827.5|2
1723601270000|2024-08-14 02:07:50|40853|40833|40856.9|40836.9|40861.9|40841.9|40853|40833|0
1723601280000|2024-08-14 02:08:00|40855|40835|40843.9|40823.9|40856.9|40836.9|40843.9|40823.9|2
1723601290000|2024-08-14 02:08:10|40841.9|40821.9|40821.9|40801.9|40841.9|40821.9|40821.9|40801.9|5
1723601300000|2024-08-14 02:08:20|40820|40800|40818.9|40798.9|40820|40800|40807.5|40787.5|0
1723601310000|2024-08-14 02:08:30|40820.8|40800.8|40821.9|40801.9|40821.9|40801.9|40816.9|40796.9|0
1723601320000|2024-08-14 02:08:40|40818|40798|40816.9|40796.9|40821.9|40801.9|40815|40795|0
1723601330000|2024-08-14 02:08:50|40813|40793|40816.9|40796.9|40816.9|40796.9|40811.9|40791.9|0
1723601340000|2024-08-14 02:09:00|40817.5|40797.5|40837.5|40817.5|40837.5|40817.5|40817.5|40797.5|5
1723601350000|2024-08-14 02:09:10|40836.9|40816.9|40826.9|40806.9|40836.9|40816.9|40826.9|40806.9|1
1723601360000|2024-08-14 02:09:20|40825|40805|40826.9|40806.9|40826.9|40806.9|40822.5|40802.5|3
1723601370000|2024-08-14 02:09:30|40827.5|40807.5|40826.9|40806.9|40831.4|40811.4|40826.9|40806.9|0
1723601380000|2024-08-14 02:09:40|40828.9|40808.9|40831.9|40811.9|40831.9|40811.9|40826.9|40806.9|0
1723601390000|2024-08-14 02:09:50|40832.5|40812.5|40836.9|40816.9|40837.5|40817.5|40832.5|40812.5|0
1723601400000|2024-08-14 02:10:00|40833|40813|40831.9|40811.9|40836.9|40816.9|40826.9|40806.9|1
1723601410000|2024-08-14 02:10:10|40832.5|40812.5|40841.9|40821.9|40841.9|40821.9|40832.5|40812.5|2
1723601420000|2024-08-14 02:10:20|40840|40820|40841.9|40821.9|40841.9|40821.9|40837.5|40817.5|3
1723601430000|2024-08-14 02:10:30|40845|40825|40841.9|40821.9|40845|40825|40834.1|40814.1|2
1723601440000|2024-08-14 02:10:40|40838|40818|40833|40813|40841.9|40821.9|40831.9|40811.9|3
1723601450000|2024-08-14 02:10:50|40831.9|40811.9|40836.9|40816.9|40836.9|40816.9|40831.9|40811.9|1
1723601460000|2024-08-14 02:11:00|40837.5|40817.5|40841.9|40821.9|40841.9|40821.9|40836.9|40816.9|0
1723601470000|2024-08-14 02:11:10|40841.4|40821.4|40840.9|40820.9|40841.9|40821.9|40836.9|40816.9|0
1723601480000|2024-08-14 02:11:20|40836.9|40816.9|40836.9|40816.9|40841.9|40821.9|40832.5|40812.5|2
1723601490000|2024-08-14 02:11:30|40841.9|40821.9|40841.9|40821.9|40841.9|40821.9|40838|40818|0
1723601500000|2024-08-14 02:11:40|40842.5|40822.5|40846.9|40826.9|40846.9|40826.9|40841.9|40821.9|2
1723601510000|2024-08-14 02:11:50|40842.5|40822.5|40843|40823|40846.9|40826.9|40841.9|40821.9|3
1723601520000|2024-08-14 02:12:00|40845|40825|40841.9|40821.9|40845|40825|40838|40818|0
1723601530000|2024-08-14 02:12:10|40838|40818|40828|40808|40838|40818|40824.1|40804.1|4
1723601540000|2024-08-14 02:12:20|40824.1|40804.1|40822|40802|40824.1|40804.1|40816.4|40796.4|2
1723601550000|2024-08-14 02:12:30|40823|40803|40817|40797|40823|40803|40817|40797|1
1723601560000|2024-08-14 02:12:40|40815|40795|40813.9|40793.9|40815|40795|40807|40787|0
1723601570000|2024-08-14 02:12:50|40812|40792|40807.5|40787.5|40817|40797|40807.5|40787.5|0
1723601580000|2024-08-14 02:13:00|40807|40787|40787|40767|40807|40787|40787|40767|6
1723601590000|2024-08-14 02:13:10|40785|40765|40783|40763|40787|40767|40778|40758|12
1723601600000|2024-08-14 02:13:20|40787|40767|40788|40768|40788|40768|40783|40763|1
1723601610000|2024-08-14 02:13:30|40792|40772|40792.5|40772.5|40796.4|40776.4|40787.5|40767.5|9
1723601620000|2024-08-14 02:13:40|40794.5|40774.5|40795|40775|40797|40777|40792|40772|6
1723601630000|2024-08-14 02:13:50|40797|40777|40787|40767|40797|40777|40787|40767|1
1723601640000|2024-08-14 02:14:00|40785|40765|40767|40747|40785|40765|40767|40747|9
1723601650000|2024-08-14 02:14:10|40767.5|40747.5|40765|40745|40769.5|40749.5|40765|40745|3
1723601660000|2024-08-14 02:14:20|40763|40743|40757|40737|40763|40743|40757|40737|2
1723601670000|2024-08-14 02:14:30|40755|40735|40753|40733|40757|40737|40752|40732|0
1723601680000|2024-08-14 02:14:40|40752|40732|40747|40727|40752|40732|40739.1|40719.1|24
1723601690000|2024-08-14 02:14:50|40743.1|40723.1|40743.1|40723.1|40748.1|40728.1|40743.1|40723.1|3
1723601700000|2024-08-14 02:15:00|40745|40725|40748.1|40728.1|40748.1|40728.1|40743.1|40723.1|0
1723601710000|2024-08-14 02:15:10|40753.1|40733.1|40748.1|40728.1|40753.1|40733.1|40748.1|40728.1|3
1723601720000|2024-08-14 02:15:20|40747.5|40727.5|40745.6|40725.6|40748.1|40728.1|40743.1|40723.1|7
1723601730000|2024-08-14 02:15:30|40743.1|40723.1|40745.6|40725.6|40748.1|40728.1|40743.1|40723.1|6
1723601740000|2024-08-14 02:15:40|40748.1|40728.1|40743.1|40723.1|40748.1|40728.1|40743.1|40723.1|0
1723601750000|2024-08-14 02:15:50|40745|40725|40747.5|40727.5|40747.5|40727.5|40745|40725|1
1723601760000|2024-08-14 02:16:00|40745.6|40725.6|40750|40730|40750.6|40730.6|40745.6|40725.6|4
1723601770000|2024-08-14 02:16:10|40750.6|40730.6|40748.1|40728.1|40752|40732|40748.1|40728.1|0
1723601780000|2024-08-14 02:16:20|40747.5|40727.5|40738.1|40718.1|40747.5|40727.5|40728.1|40708.1|6
1723601790000|2024-08-14 02:16:30|40738.6|40718.6|40748.1|40728.1|40748.1|40728.1|40738.6|40718.6|1
1723601800000|2024-08-14 02:16:40|40749.1|40729.1|40739.1|40719.1|40749.1|40729.1|40738.6|40718.6|12
1723601810000|2024-08-14 02:16:50|40738.6|40718.6|40743.6|40723.6|40743.6|40723.6|40738.6|40718.6|0
1723601820000|2024-08-14 02:17:00|40745.6|40725.6|40748.6|40728.6|40748.6|40728.6|40743.6|40723.6|0
1723601830000|2024-08-14 02:17:10|40748.1|40728.1|40743.6|40723.6|40748.6|40728.6|40743.6|40723.6|0
1723601840000|2024-08-14 02:17:20|40745.6|40725.6|40744.1|40724.1|40745.6|40725.6|40743.6|40723.6|1
1723601850000|2024-08-14 02:17:30|40746.1|40726.1|40753.6|40733.6|40753.6|40733.6|40746.1|40726.1|2
1723601860000|2024-08-14 02:17:40|40751.7|40731.7|40753.6|40733.6|40753.6|40733.6|40751.7|40731.7|2
1723601870000|2024-08-14 02:17:50|40754.2|40734.2|40758.1|40738.1|40758.1|40738.1|40754.2|40734.2|0
1723601880000|2024-08-14 02:18:00|40758.6|40738.6|40758.1|40738.1|40758.6|40738.6|40753.1|40733.1|1
1723601890000|2024-08-14 02:18:10|40748.6|40728.6|40750|40730|40750|40730|40746.1|40726.1|16
1723601900000|2024-08-14 02:18:20|40750.6|40730.6|40748.1|40728.1|40750.6|40730.6|40748.1|40728.1|0
1723601910000|2024-08-14 02:18:30|40750|40730|40753.1|40733.1|40753.1|40733.1|40750|40730|11
1723601920000|2024-08-14 02:18:40|40749.2|40729.2|40751.1|40731.1|40753.1|40733.1|40748.6|40728.6|0
1723601930000|2024-08-14 02:18:50|40748.6|40728.6|40748.6|40728.6|40753.1|40733.1|40748.6|40728.6|1
1723601940000|2024-08-14 02:19:00|40745.6|40725.6|40748.1|40728.1|40748.1|40728.1|40745.6|40725.6|0
1723601950000|2024-08-14 02:19:10|40746.1|40726.1|40743.6|40723.6|40748.1|40728.1|40743.6|40723.6|1
1723601960000|2024-08-14 02:19:20|40744.2|40724.2|40748.1|40728.1|40748.1|40728.1|40744.2|40724.2|0
1723601970000|2024-08-14 02:19:30|40748.6|40728.6|40749.2|40729.2|40749.2|40729.2|40748.6|40728.6|1
1723601980000|2024-08-14 02:19:40|40753.1|40733.1|40749.2|40729.2|40753.1|40733.1|40749.2|40729.2|0
1723601990000|2024-08-14 02:19:50|40745.2|40725.2|40743.1|40723.1|40749.2|40729.2|40743.1|40723.1|2
1723602000000|2024-08-14 02:20:00|40744.2|40724.2|40748.1|40728.1|40748.1|40728.1|40743.6|40723.6|2
1723602020000|2024-08-14 02:20:20|40750|40730|40752.5|40732.5|40752.5|40732.5|40750|40730|2
1723602030000|2024-08-14 02:20:30|40755|40735|40757|40737|40757|40737|40755|40735|2
1723602040000|2024-08-14 02:20:40|40755|40735|40757.5|40737.5|40757.5|40737.5|40755|40735|1
1723602050000|2024-08-14 02:20:50|40757|40737|40753.1|40733.1|40757.5|40737.5|40753.1|40733.1|2
1723602060000|2024-08-14 02:21:00|40750|40730|40747.5|40727.5|40750|40730|40747.5|40727.5|0
1723602070000|2024-08-14 02:21:10|40746.1|40726.1|40744.2|40724.2|40748.1|40728.1|40744.2|40724.2|0
1723602080000|2024-08-14 02:21:20|40742|40722|40745|40725|40745|40725|40740|40720|3
1723602090000|2024-08-14 02:21:30|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|0
1723602100000|2024-08-14 02:21:40|40743.6|40723.6|40748.1|40728.1|40748.1|40728.1|40743.6|40723.6|0
1723602110000|2024-08-14 02:21:50|40748.6|40728.6|40748.6|40728.6|40748.6|40728.6|40748.6|40728.6|0
1723602120000|2024-08-14 02:22:00|40748.1|40728.1|40743.6|40723.6|40749.2|40729.2|40743.6|40723.6|1
1723602130000|2024-08-14 02:22:10|40741.7|40721.7|40743.6|40723.6|40744.2|40724.2|40741.7|40721.7|0
1723602150000|2024-08-14 02:22:30|40741.7|40721.7|40738.6|40718.6|40741.7|40721.7|40734.7|40714.7|1
1723602160000|2024-08-14 02:22:40|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|3
1723602170000|2024-08-14 02:22:50|40744.2|40724.2|40748.1|40728.1|40748.1|40728.1|40744.2|40724.2|0
1723602180000|2024-08-14 02:23:00|40744.2|40724.2|40743.6|40723.6|40748.1|40728.1|40743.6|40723.6|1
1723602190000|2024-08-14 02:23:10|40744.2|40724.2|40743.6|40723.6|40744.2|40724.2|40743.6|40723.6|0
1723602200000|2024-08-14 02:23:20|40739.7|40719.7|40743.6|40723.6|40743.6|40723.6|40739.7|40719.7|3
1723602210000|2024-08-14 02:23:30|40741.7|40721.7|40739.2|40719.2|40741.7|40721.7|40739.2|40719.2|0
1723602220000|2024-08-14 02:23:40|40738.6|40718.6|40738.1|40718.1|40738.6|40718.6|40738.1|40718.1|1
1723602230000|2024-08-14 02:23:50|40738.6|40718.6|40738.6|40718.6|40738.6|40718.6|40734.2|40714.2|2
1723602240000|2024-08-14 02:24:00|40740.6|40720.6|40738.1|40718.1|40740.6|40720.6|40738.1|40718.1|1
1723602250000|2024-08-14 02:24:10|40734.2|40714.2|40737.5|40717.5|40738.1|40718.1|40734.2|40714.2|0
1723602260000|2024-08-14 02:24:20|40734.2|40714.2|40738.1|40718.1|40738.1|40718.1|40734.2|40714.2|0
1723602270000|2024-08-14 02:24:30|40742|40722|40742.5|40722.5|40742.5|40722.5|40738.1|40718.1|0
1723602280000|2024-08-14 02:24:40|40740.6|40720.6|40743.6|40723.6|40743.6|40723.6|40738.6|40718.6|0
1723602290000|2024-08-14 02:24:50|40741.1|40721.1|40739.2|40719.2|40741.1|40721.1|40739.2|40719.2|1
1723602300000|2024-08-14 02:25:00|40741.1|40721.1|40747|40727|40747|40727|40739.2|40719.2|0
1723602310000|2024-08-14 02:25:10|40747.5|40727.5|40751.1|40731.1|40751.1|40731.1|40747.5|40727.5|2
1723602320000|2024-08-14 02:25:20|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|4
1723602330000|2024-08-14 02:25:30|40747.2|40727.2|40745.3|40725.3|40749.2|40729.2|40745.3|40725.3|0
1723602340000|2024-08-14 02:25:40|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|40745.3|40725.3|0
1723602350000|2024-08-14 02:25:50|40748.6|40728.6|40748.6|40728.6|40748.6|40728.6|40744.7|40724.7|0
1723602360000|2024-08-14 02:26:00|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|0
1723602370000|2024-08-14 02:26:10|40751.1|40731.1|40749.2|40729.2|40753.1|40733.1|40749.2|40729.2|0
1723602380000|2024-08-14 02:26:20|40753.1|40733.1|40753.6|40733.6|40755.6|40735.6|40753.1|40733.1|1
1723602390000|2024-08-14 02:26:30|40755.6|40735.6|40758.1|40738.1|40758.1|40738.1|40753.6|40733.6|0
1723602400000|2024-08-14 02:26:40|40754.2|40734.2|40753.1|40733.1|40758.1|40738.1|40753.1|40733.1|1
1723602410000|2024-08-14 02:26:50|40754.2|40734.2|40754.2|40734.2|40754.2|40734.2|40753.1|40733.1|0
1723602420000|2024-08-14 02:27:00|40753.6|40733.6|40753.1|40733.1|40754.2|40734.2|40753.1|40733.1|0
1723602430000|2024-08-14 02:27:10|40753.6|40733.6|40754.2|40734.2|40754.2|40734.2|40753.6|40733.6|0
1723602440000|2024-08-14 02:27:20|40753.6|40733.6|40756.1|40736.1|40756.1|40736.1|40753.1|40733.1|1
1723602460000|2024-08-14 02:27:40|40758.1|40738.1|40756.1|40736.1|40758.1|40738.1|40756.1|40736.1|0
1723602470000|2024-08-14 02:27:50|40758.1|40738.1|40761.1|40741.1|40763.6|40743.6|40758.1|40738.1|6
1723602480000|2024-08-14 02:28:00|40760.6|40740.6|40760.6|40740.6|40760.6|40740.6|40760.1|40740.1|0
1723602490000|2024-08-14 02:28:10|40755.6|40735.6|40755.6|40735.6|40757.6|40737.6|40755.6|40735.6|1
1723602500000|2024-08-14 02:28:20|40753.6|40733.6|40753.1|40733.1|40753.6|40733.6|40751.1|40731.1|0
1723602510000|2024-08-14 02:28:30|40752|40732|40752|40732|40752|40732|40750.1|40730.1|0
1723602520000|2024-08-14 02:28:40|40750.1|40730.1|40747.6|40727.6|40752|40732|40747.6|40727.6|2
1723602530000|2024-08-14 02:28:50|40745.6|40725.6|40743.1|40723.1|40747|40727|40743.1|40723.1|0
1723602540000|2024-08-14 02:29:00|40745.1|40725.1|40748.1|40728.1|40750.1|40730.1|40745.1|40725.1|2
1723602550000|2024-08-14 02:29:10|40747.6|40727.6|40743.7|40723.7|40747.6|40727.6|40743.7|40723.7|0
1723602560000|2024-08-14 02:29:20|40743.1|40723.1|40743.1|40723.1|40743.7|40723.7|40743.1|40723.1|0
1723602570000|2024-08-14 02:29:30|40740.6|40720.6|40738.7|40718.7|40742.6|40722.6|40738.7|40718.7|2
1723602580000|2024-08-14 02:29:40|40740.6|40720.6|40742|40722|40742.6|40722.6|40740.6|40720.6|0
1723602590000|2024-08-14 02:29:50|40740.1|40720.1|40735.1|40715.1|40740.1|40720.1|40735.1|40715.1|0
1723602600000|2024-08-14 02:30:00|40732.6|40712.6|40718.1|40698.1|40735.6|40715.6|40718.1|40698.1|7
1723602610000|2024-08-14 02:30:10|40717.6|40697.6|40720.1|40700.1|40720.1|40700.1|40717.6|40697.6|1
1723602620000|2024-08-14 02:30:20|40718.1|40698.1|40713.7|40693.7|40718.1|40698.1|40711.7|40691.7|6
1723602630000|2024-08-14 02:30:30|40715.6|40695.6|40716.2|40696.2|40718.1|40698.1|40713.7|40693.7|4
1723602640000|2024-08-14 02:30:40|40715.6|40695.6|40718.7|40698.7|40718.7|40698.7|40713.7|40693.7|1
1723602650000|2024-08-14 02:30:50|40720.6|40700.6|40704.2|40684.2|40720.6|40700.6|40704.2|40684.2|11
1723602660000|2024-08-14 02:31:00|40708.1|40688.1|40723.1|40703.1|40723.1|40703.1|40708.1|40688.1|3
1723602670000|2024-08-14 02:31:10|40723.7|40703.7|40723.1|40703.1|40725.6|40705.6|40720.6|40700.6|4
1723602680000|2024-08-14 02:31:20|40722.6|40702.6|40718.1|40698.1|40723.1|40703.1|40718.1|40698.1|0
1723602690000|2024-08-14 02:31:30|40714.2|40694.2|40712.6|40692.6|40718.1|40698.1|40707|40687|11
1723602700000|2024-08-14 02:31:40|40715.6|40695.6|40722.6|40702.6|40727|40707|40715.6|40695.6|8
1723602710000|2024-08-14 02:31:50|40724.5|40704.5|40722|40702|40725.1|40705.1|40720.1|40700.1|1
1723602720000|2024-08-14 02:32:00|40727|40707|40737|40717|40739.5|40719.5|40722|40702|14
1723602730000|2024-08-14 02:32:10|40736.5|40716.5|40723.1|40703.1|40736.5|40716.5|40721.2|40701.2|0
1723602740000|2024-08-14 02:32:20|40718.1|40698.1|40714.5|40694.5|40718.1|40698.1|40710.1|40690.1|2
1723602750000|2024-08-14 02:32:30|40715.1|40695.1|40709.5|40689.5|40722|40702|40707.6|40687.6|18
1723602760000|2024-08-14 02:32:40|40707|40687|40699.5|40679.5|40712|40692|40699.5|40679.5|11
1723602770000|2024-08-14 02:32:50|40707|40687|40712|40692|40712|40692|40707|40687|8
1723602780000|2024-08-14 02:33:00|40709.5|40689.5|40711.5|40691.5|40714.5|40694.5|40707|40687|6
1723602790000|2024-08-14 02:33:10|40712|40692|40712.6|40692.6|40717|40697|40712|40692|4
1723602800000|2024-08-14 02:33:20|40712|40692|40712.6|40692.6|40717|40697|40712|40692|2
1723602810000|2024-08-14 02:33:30|40712|40692|40707.6|40687.6|40712.6|40692.6|40707.6|40687.6|0
1723602820000|2024-08-14 02:33:40|40709.5|40689.5|40710.1|40690.1|40710.1|40690.1|40707.6|40687.6|0
1723602830000|2024-08-14 02:33:50|40709.5|40689.5|40709|40689|40712|40692|40709|40689|4
1723602840000|2024-08-14 02:34:00|40705.1|40685.1|40697|40677|40706.5|40686.5|40697|40677|2
1723602850000|2024-08-14 02:34:10|40699|40679|40696.5|40676.5|40699|40679|40694.5|40674.5|1
1723602860000|2024-08-14 02:34:20|40694.5|40674.5|40689.5|40669.5|40694.5|40674.5|40689.5|40669.5|5
1723602870000|2024-08-14 02:34:30|40693.4|40673.4|40706.5|40686.5|40706.5|40686.5|40691.5|40671.5|17
1723602880000|2024-08-14 02:34:40|40704.5|40684.5|40701.5|40681.5|40707|40687|40701.5|40681.5|6
1723602890000|2024-08-14 02:34:50|40698.1|40678.1|40697.6|40677.6|40704|40684|40697.6|40677.6|9
1723602900000|2024-08-14 02:35:00|40699.5|40679.5|40702|40682|40702|40682|40697.6|40677.6|2
1723602910000|2024-08-14 02:35:10|40701|40681|40702|40682|40704|40684|40701|40681|1
1723602920000|2024-08-14 02:35:20|40704|40684|40707|40687|40709|40689|40702|40682|1
1723602930000|2024-08-14 02:35:30|40709|40689|40711.5|40691.5|40713.5|40693.5|40707|40687|1
1723602940000|2024-08-14 02:35:40|40715.4|40695.4|40716|40696|40721|40701|40715.4|40695.4|8
1723602950000|2024-08-14 02:35:50|40719|40699|40719|40699|40723.5|40703.5|40718.5|40698.5|2
1723602960000|2024-08-14 02:36:00|40721|40701|40727|40707|40727|40707|40716.5|40696.5|8
1723602970000|2024-08-14 02:36:10|40731|40711|40746.5|40726.5|40746.5|40726.5|40731|40711|11
1723602980000|2024-08-14 02:36:20|40750.4|40730.4|40762|40742|40764.5|40744.5|40750.4|40730.4|20
1723602990000|2024-08-14 02:36:30|40767|40747|40758.1|40738.1|40767|40747|40758.1|40738.1|13
1723603000000|2024-08-14 02:36:40|40760.1|40740.1|40758.1|40738.1|40762|40742|40757.6|40737.6|2
1723603010000|2024-08-14 02:36:50|40757.6|40737.6|40741.5|40721.5|40757.6|40737.6|40739.5|40719.5|5
1723603020000|2024-08-14 02:37:00|40742|40722|40737|40717|40742|40722|40737|40717|5
1723603030000|2024-08-14 02:37:10|40737.6|40717.6|40726|40706|40738.1|40718.1|40722.6|40702.6|3
1723603040000|2024-08-14 02:37:20|40726.5|40706.5|40727|40707|40727|40707|40722|40702|0
1723603050000|2024-08-14 02:37:30|40726.5|40706.5|40726.5|40706.5|40727|40707|40722|40702|4
1723603060000|2024-08-14 02:37:40|40726|40706|40729.6|40709.6|40729.6|40709.6|40726|40706|0
1723603070000|2024-08-14 02:37:50|40731.5|40711.5|40739|40719|40739|40719|40731.5|40711.5|7
1723603080000|2024-08-14 02:38:00|40740.1|40720.1|40733.1|40713.1|40746.5|40726.5|40733.1|40713.1|3
1723603090000|2024-08-14 02:38:10|40737.1|40717.1|40736|40716|40737.9|40717.9|40732.1|40712.1|7
1723603100000|2024-08-14 02:38:20|40739.9|40719.9|40736.5|40716.5|40741|40721|40732.6|40712.6|2
1723603110000|2024-08-14 02:38:30|40737.1|40717.1|40744|40724|40744|40724|40737.1|40717.1|0
1723603120000|2024-08-14 02:38:40|40746|40726|40746|40726|40750.4|40730.4|40746|40726|2
1723603130000|2024-08-14 02:38:50|40742.1|40722.1|40737.1|40717.1|40742.1|40722.1|40736|40716|1
1723603140000|2024-08-14 02:39:00|40736|40716|40726.5|40706.5|40739|40719|40726.5|40706.5|2
1723603150000|2024-08-14 02:39:10|40727.1|40707.1|40729.6|40709.6|40729.6|40709.6|40726.5|40706.5|4
1723603160000|2024-08-14 02:39:20|40729|40709|40731.5|40711.5|40731.5|40711.5|40726.5|40706.5|0
1723603170000|2024-08-14 02:39:30|40732.1|40712.1|40737.1|40717.1|40738.5|40718.5|40732.1|40712.1|0
1723603180000|2024-08-14 02:39:40|40741|40721|40751|40731|40751|40731|40741|40721|1
1723603190000|2024-08-14 02:39:50|40747.1|40727.1|40747.1|40727.1|40751.5|40731.5|40746.5|40726.5|7
1723603200000|2024-08-14 02:40:00|40746.5|40726.5|40736.5|40716.5|40746.5|40726.5|40736.5|40716.5|5
1723603210000|2024-08-14 02:40:10|40736|40716|40736|40716|40737.1|40717.1|40734|40714|3
1723603220000|2024-08-14 02:40:20|40734|40714|40739|40719|40741.5|40721.5|40734|40714|0
1723603230000|2024-08-14 02:40:30|40738.5|40718.5|40732.9|40712.9|40739|40719|40732.9|40712.9|3
1723603240000|2024-08-14 02:40:40|40733.5|40713.5|40734|40714|40736|40716|40731|40711|1
1723603250000|2024-08-14 02:40:50|40734.6|40714.6|40741|40721|40741|40721|40734|40714|0
1723603260000|2024-08-14 02:41:00|40744|40724|40746.5|40726.5|40746.5|40726.5|40744|40724|0
1723603270000|2024-08-14 02:41:10|40749.9|40729.9|40751|40731|40751|40731|40746|40726|5
1723603280000|2024-08-14 02:41:20|40751.5|40731.5|40756|40736|40756|40736|40751.5|40731.5|0
1723603290000|2024-08-14 02:41:30|40756.5|40736.5|40753.5|40733.5|40757.1|40737.1|40753.5|40733.5|9
1723603300000|2024-08-14 02:41:40|40752.9|40732.9|40747.1|40727.1|40752.9|40732.9|40747.1|40727.1|1
1723603310000|2024-08-14 02:41:50|40751|40731|40751|40731|40752.9|40732.9|40751|40731|3
1723603320000|2024-08-14 02:42:00|40753.5|40733.5|40751|40731|40753.5|40733.5|40751|40731|0
1723603330000|2024-08-14 02:42:10|40749|40729|40751|40731|40751|40731|40747.1|40727.1|0
1723603340000|2024-08-14 02:42:20|40751.5|40731.5|40754|40734|40754|40734|40751|40731|1
1723603350000|2024-08-14 02:42:30|40754.6|40734.6|40761|40741|40765.4|40745.4|40754.6|40734.6|1
1723603360000|2024-08-14 02:42:40|40762.1|40742.1|40761|40741|40762.1|40742.1|40761|40741|0
1723603370000|2024-08-14 02:42:50|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|0
1723603380000|2024-08-14 02:43:00|40759|40739|40762.1|40742.1|40766|40746|40759|40739|3
1723603390000|2024-08-14 02:43:10|40761.5|40741.5|40746.5|40726.5|40761.5|40741.5|40746.5|40726.5|1
1723603400000|2024-08-14 02:43:20|40746|40726|40736|40716|40746|40726|40736|40716|0
1723603410000|2024-08-14 02:43:30|40732.1|40712.1|40731|40711|40732.1|40712.1|40726|40706|17
1723603420000|2024-08-14 02:43:40|40726|40706|40726.5|40706.5|40727.1|40707.1|40722.1|40702.1|8
1723603430000|2024-08-14 02:43:50|40726|40706|40731|40711|40731|40711|40726|40706|0
1723603440000|2024-08-14 02:44:00|40732.1|40712.1|40741.5|40721.5|40743.5|40723.5|40732.1|40712.1|3
1723603450000|2024-08-14 02:44:10|40741|40721|40737.1|40717.1|40742.1|40722.1|40737.1|40717.1|1
1723603460000|2024-08-14 02:44:20|40739|40719|40746|40726|40746|40726|40739|40719|2
1723603470000|2024-08-14 02:44:30|40747.1|40727.1|40754|40734|40754|40734|40747.1|40727.1|1
1723603480000|2024-08-14 02:44:40|40756|40736|40761|40741|40761|40741|40756|40736|4
1723603490000|2024-08-14 02:44:50|40756|40736|40756|40736|40756.5|40736.5|40756|40736|2
1723603500000|2024-08-14 02:45:00|40751.5|40731.5|40741.5|40721.5|40751.5|40731.5|40741|40721|27
1723603510000|2024-08-14 02:45:10|40742.1|40722.1|40746|40726|40746|40726|40742.1|40722.1|1
1723603520000|2024-08-14 02:45:20|40744|40724|40742.1|40722.1|40747.1|40727.1|40742.1|40722.1|2
1723603530000|2024-08-14 02:45:30|40746|40726|40730.1|40710.1|40746|40726|40730.1|40710.1|0
1723603540000|2024-08-14 02:45:40|40729|40709|40732.1|40712.1|40732.1|40712.1|40725.1|40705.1|1
1723603550000|2024-08-14 02:45:50|40734|40714|40732.1|40712.1|40734|40714|40732.1|40712.1|0
1723603560000|2024-08-14 02:46:00|40730.1|40710.1|40722.1|40702.1|40730.1|40710.1|40722.1|40702.1|3
1723603570000|2024-08-14 02:46:10|40721.5|40701.5|40718.2|40698.2|40721.5|40701.5|40717.1|40697.1|4
1723603580000|2024-08-14 02:46:20|40717.6|40697.6|40726.5|40706.5|40726.5|40706.5|40717.6|40697.6|6
1723603590000|2024-08-14 02:46:30|40724.6|40704.6|40732.6|40712.6|40732.6|40712.6|40724.6|40704.6|2
1723603600000|2024-08-14 02:46:40|40734.6|40714.6|40735.1|40715.1|40735.1|40715.1|40732.6|40712.6|1
1723603610000|2024-08-14 02:46:50|40733.2|40713.2|40732.1|40712.1|40733.2|40713.2|40730.1|40710.1|0
1723603620000|2024-08-14 02:47:00|40732.6|40712.6|40740.1|40720.1|40740.1|40720.1|40732.1|40712.1|1
1723603630000|2024-08-14 02:47:10|40740.7|40720.7|40745.1|40725.1|40745.1|40725.1|40740.7|40720.7|0
1723603640000|2024-08-14 02:47:20|40753.7|40733.7|40753.2|40733.2|40758.2|40738.2|40753.2|40733.2|10
1723603650000|2024-08-14 02:47:30|40752.6|40732.6|40757.6|40737.6|40757.6|40737.6|40750.7|40730.7|2
1723603660000|2024-08-14 02:47:40|40756.2|40736.2|40768.2|40748.2|40772.1|40752.1|40753.2|40733.2|5
1723603670000|2024-08-14 02:47:50|40770.1|40750.1|40773.2|40753.2|40773.2|40753.2|40768.2|40748.2|1
1723603680000|2024-08-14 02:48:00|40772.6|40752.6|40762.1|40742.1|40772.6|40752.6|40762.1|40742.1|2
1723603690000|2024-08-14 02:48:10|40762.6|40742.6|40758.2|40738.2|40762.6|40742.6|40757.1|40737.1|3
1723603700000|2024-08-14 02:48:20|40762.1|40742.1|40758.2|40738.2|40762.6|40742.6|40758.2|40738.2|0
1723603710000|2024-08-14 02:48:30|40762.1|40742.1|40765.1|40745.1|40765.1|40745.1|40762.1|40742.1|1
1723603720000|2024-08-14 02:48:40|40767.1|40747.1|40765.1|40745.1|40767.1|40747.1|40765.1|40745.1|6
1723603730000|2024-08-14 02:48:50|40767.1|40747.1|40772.1|40752.1|40772.1|40752.1|40764.6|40744.6|4
1723603740000|2024-08-14 02:49:00|40778.5|40758.5|40781.6|40761.6|40781.6|40761.6|40776.6|40756.6|2
1723603750000|2024-08-14 02:49:10|40783.5|40763.5|40793.5|40773.5|40793.5|40773.5|40783.5|40763.5|6
1723603760000|2024-08-14 02:49:20|40794.6|40774.6|40802.1|40782.1|40802.1|40782.1|40794.6|40774.6|13
1723603770000|2024-08-14 02:49:30|40804.1|40784.1|40806|40786|40806|40786|40801.6|40781.6|3
1723603780000|2024-08-14 02:49:40|40802.1|40782.1|40806.6|40786.6|40806.6|40786.6|40801.6|40781.6|2
1723603790000|2024-08-14 02:49:50|40807.1|40787.1|40811|40791|40811.6|40791.6|40807.1|40787.1|11
1723603800000|2024-08-14 02:50:00|40811.6|40791.6|40821|40801|40821|40801|40811|40791|5
1723603810000|2024-08-14 02:50:10|40817.1|40797.1|40826|40806|40826|40806|40817.1|40797.1|11
1723603820000|2024-08-14 02:50:20|40824.1|40804.1|40816|40796|40824.1|40804.1|40816|40796|4
1723603830000|2024-08-14 02:50:30|40815.5|40795.5|40811.6|40791.6|40816|40796|40811.6|40791.6|3
1723603840000|2024-08-14 02:50:40|40811|40791|40804.1|40784.1|40811|40791|40804.1|40784.1|3
1723603850000|2024-08-14 02:50:50|40803.5|40783.5|40803|40783|40804.1|40784.1|40803|40783|0
1723603860000|2024-08-14 02:51:00|40801|40781|40797.1|40777.1|40801|40781|40797.1|40777.1|0
1723603870000|2024-08-14 02:51:10|40799.1|40779.1|40811|40791|40811|40791|40799.1|40779.1|6
1723603880000|2024-08-14 02:51:20|40807.1|40787.1|40806|40786|40807.1|40787.1|40804.1|40784.1|1
1723603890000|2024-08-14 02:51:30|40804.9|40784.9|40801.6|40781.6|40804.9|40784.9|40799.1|40779.1|6
1723603900000|2024-08-14 02:51:40|40801|40781|40791|40771|40801|40781|40791|40771|5
1723603910000|2024-08-14 02:51:50|40787.1|40767.1|40787.1|40767.1|40787.1|40767.1|40787.1|40767.1|0
1723603920000|2024-08-14 02:52:00|40785.2|40765.2|40781|40761|40785.2|40765.2|40779.1|40759.1|2
1723603930000|2024-08-14 02:52:10|40779.1|40759.1|40761|40741|40782.1|40762.1|40761|40741|11
1723603940000|2024-08-14 02:52:20|40761.6|40741.6|40757.1|40737.1|40762.1|40742.1|40757.1|40737.1|1
1723603950000|2024-08-14 02:52:30|40756.6|40736.6|40747.1|40727.1|40757.1|40737.1|40747.1|40727.1|4
1723603960000|2024-08-14 02:52:40|40746|40726|40747.1|40727.1|40747.1|40727.1|40742.1|40722.1|2
1723603970000|2024-08-14 02:52:50|40749.1|40729.1|40756|40736|40756|40736|40749.1|40729.1|1
1723603980000|2024-08-14 02:53:00|40756.6|40736.6|40761|40741|40761|40741|40756.6|40736.6|2
1723603990000|2024-08-14 02:53:10|40762.1|40742.1|40766|40746|40768.5|40748.5|40761|40741|2
1723604000000|2024-08-14 02:53:20|40766.6|40746.6|40769.1|40749.1|40769.1|40749.1|40766.6|40746.6|0
1723604010000|2024-08-14 02:53:30|40771|40751|40772.1|40752.1|40773.5|40753.5|40769.1|40749.1|1
1723604020000|2024-08-14 02:53:40|40776|40756|40781|40761|40781|40761|40776|40756|0
1723604030000|2024-08-14 02:53:50|40777.1|40757.1|40776.6|40756.6|40781|40761|40776.6|40756.6|1
1723604040000|2024-08-14 02:54:00|40776|40756|40782.1|40762.1|40784.1|40764.1|40776|40756|0
1723604050000|2024-08-14 02:54:10|40778.2|40758.2|40781|40761|40782.1|40762.1|40776|40756|1
1723604060000|2024-08-14 02:54:20|40776|40756|40776|40756|40776|40756|40771|40751|0
1723604070000|2024-08-14 02:54:30|40774.1|40754.1|40774.1|40754.1|40776.6|40756.6|40774.1|40754.1|1
1723604080000|2024-08-14 02:54:40|40772.1|40752.1|40776|40756|40776|40756|40772.1|40752.1|0
1723604090000|2024-08-14 02:54:50|40774.1|40754.1|40769.9|40749.9|40776|40756|40769.9|40749.9|1
1723604100000|2024-08-14 02:55:00|40771|40751|40778|40758|40781.6|40761.6|40768|40748|4
1723604110000|2024-08-14 02:55:10|40778.5|40758.5|40781|40761|40784.9|40764.9|40778.5|40758.5|0
1723604120000|2024-08-14 02:55:20|40777.1|40757.1|40781|40761|40781|40761|40777.1|40757.1|2
1723604130000|2024-08-14 02:55:30|40779.1|40759.1|40792.1|40772.1|40792.1|40772.1|40777.1|40757.1|0
1723604140000|2024-08-14 02:55:40|40791.6|40771.6|40796|40776|40796|40776|40791.6|40771.6|3
1723604150000|2024-08-14 02:55:50|40796.6|40776.6|40798.5|40778.5|40798.5|40778.5|40796.6|40776.6|3
1723604160000|2024-08-14 02:56:00|40801|40781|40801|40781|40801|40781|40796.6|40776.6|1
1723604170000|2024-08-14 02:56:10|40800.5|40780.5|40786.6|40766.6|40800.5|40780.5|40782.1|40762.1|3
1723604180000|2024-08-14 02:56:20|40782.7|40762.7|40781|40761|40786.6|40766.6|40778|40758|3
1723604190000|2024-08-14 02:56:30|40779.1|40759.1|40783.5|40763.5|40783.5|40763.5|40777.1|40757.1|6
1723604200000|2024-08-14 02:56:40|40781.6|40761.6|40776|40756|40786|40766|40774.6|40754.6|5
1723604210000|2024-08-14 02:56:50|40772.1|40752.1|40772.1|40752.1|40776|40756|40772.1|40752.1|0
1723604220000|2024-08-14 02:57:00|40771|40751|40776|40756|40776|40756|40771|40751|0
1723604230000|2024-08-14 02:57:10|40777.1|40757.1|40777.1|40757.1|40781|40761|40776|40756|0
1723604240000|2024-08-14 02:57:20|40781|40761|40777.1|40757.1|40781|40761|40777.1|40757.1|0
1723604250000|2024-08-14 02:57:30|40781|40761|40784.1|40764.1|40787.1|40767.1|40781|40761|0
1723604260000|2024-08-14 02:57:40|40781|40761|40769.1|40749.1|40781|40761|40767.1|40747.1|1
1723604270000|2024-08-14 02:57:50|40771|40751|40771|40751|40772.1|40752.1|40769.1|40749.1|0
1723604280000|2024-08-14 02:58:00|40767.1|40747.1|40771|40751|40771|40751|40767.1|40747.1|1
1723604290000|2024-08-14 02:58:10|40769.1|40749.1|40759.1|40739.1|40769.1|40749.1|40759.1|40739.1|1
1723604300000|2024-08-14 02:58:20|40758.5|40738.5|40752.1|40732.1|40758.5|40738.5|40748.2|40728.2|6
1723604310000|2024-08-14 02:58:30|40756|40736|40756|40736|40756|40736|40756|40736|0
1723604320000|2024-08-14 02:58:40|40756.6|40736.6|40771|40751|40771|40751|40756.6|40736.6|1
1723604330000|2024-08-14 02:58:50|40773|40753|40774.1|40754.1|40776|40756|40771|40751|0
1723604340000|2024-08-14 02:59:00|40772.1|40752.1|40767.1|40747.1|40772.1|40752.1|40767.1|40747.1|5
1723604350000|2024-08-14 02:59:10|40769.1|40749.1|40769.1|40749.1|40769.6|40749.6|40767.1|40747.1|0
1723604360000|2024-08-14 02:59:20|40770.2|40750.2|40776|40756|40776|40756|40767.1|40747.1|1
1723604370000|2024-08-14 02:59:30|40774.1|40754.1|40769.1|40749.1|40774.1|40754.1|40769.1|40749.1|0
1723604380000|2024-08-14 02:59:40|40771|40751|40767.1|40747.1|40771|40751|40766|40746|0
1723604390000|2024-08-14 02:59:50|40766.6|40746.6|40766|40746|40767.1|40747.1|40766|40746|1
1723604400000|2024-08-14 03:00:00|40766.1|40746.1|40764.1|40744.1|40776.1|40756.1|40761.6|40741.6|3
1723604410000|2024-08-14 03:00:10|40762.1|40742.1|40766.1|40746.1|40766.1|40746.1|40761.6|40741.6|2
1723604420000|2024-08-14 03:00:20|40766.6|40746.6|40766.1|40746.1|40766.6|40746.6|40766.1|40746.1|0
1723604430000|2024-08-14 03:00:30|40766.6|40746.6|40761.1|40741.1|40766.6|40746.6|40761.1|40741.1|1
1723604450000|2024-08-14 03:00:50|40763.6|40743.6|40751.1|40731.1|40766.1|40746.1|40751.1|40731.1|2
1723604460000|2024-08-14 03:01:00|40749.1|40729.1|40746.1|40726.1|40751.1|40731.1|40746.1|40726.1|0
1723604470000|2024-08-14 03:01:10|40746.6|40726.6|40752.1|40732.1|40755|40735|40746.6|40726.6|1
1723604480000|2024-08-14 03:01:20|40751.1|40731.1|40746.1|40726.1|40756.1|40736.1|40746.1|40726.1|1
1723604490000|2024-08-14 03:01:30|40744.1|40724.1|40751.1|40731.1|40751.1|40731.1|40744.1|40724.1|0
1723604500000|2024-08-14 03:01:40|40751.6|40731.6|40751.1|40731.1|40756.1|40736.1|40751.1|40731.1|1
1723604510000|2024-08-14 03:01:50|40750.5|40730.5|40748.6|40728.6|40751.1|40731.1|40748.6|40728.6|0
1723604520000|2024-08-14 03:02:00|40750.5|40730.5|40736.1|40716.1|40751.1|40731.1|40731.6|40711.6|6
1723604530000|2024-08-14 03:02:10|40734.1|40714.1|40737.1|40717.1|40737.1|40717.1|40731.1|40711.1|0
1723604540000|2024-08-14 03:02:20|40739.1|40719.1|40737.1|40717.1|40741.1|40721.1|40736.6|40716.6|0
1723604550000|2024-08-14 03:02:30|40736.6|40716.6|40734.6|40714.6|40736.6|40716.6|40733|40713|1
1723604560000|2024-08-14 03:02:40|40736.6|40716.6|40746.1|40726.1|40746.1|40726.1|40736.6|40716.6|2
1723604570000|2024-08-14 03:02:50|40746.6|40726.6|40746.1|40726.1|40750.5|40730.5|40746.1|40726.1|1
1723604580000|2024-08-14 03:03:00|40745.5|40725.5|40740.5|40720.5|40746.1|40726.1|40740.5|40720.5|0
1723604590000|2024-08-14 03:03:10|40741.1|40721.1|40736.1|40716.1|40741.1|40721.1|40736.1|40716.1|0
1723604600000|2024-08-14 03:03:20|40736.6|40716.6|40736.1|40716.1|40736.6|40716.6|40736.1|40716.1|1
1723604610000|2024-08-14 03:03:30|40733.6|40713.6|40731.1|40711.1|40733.6|40713.6|40731.1|40711.1|1
1723604620000|2024-08-14 03:03:40|40731.6|40711.6|40731.1|40711.1|40731.6|40711.6|40731.1|40711.1|1
1723604630000|2024-08-14 03:03:50|40731.6|40711.6|40731.6|40711.6|40732.2|40712.2|40731.6|40711.6|0
1723604640000|2024-08-14 03:04:00|40731.1|40711.1|40724.1|40704.1|40731.1|40711.1|40721.1|40701.1|1
1723604650000|2024-08-14 03:04:10|40726.1|40706.1|40721.6|40701.6|40726.1|40706.1|40721.6|40701.6|3
1723604660000|2024-08-14 03:04:20|40721.1|40701.1|40714.1|40694.1|40721.1|40701.1|40714.1|40694.1|4
1723604670000|2024-08-14 03:04:30|40716.1|40696.1|40706.6|40686.6|40716.1|40696.1|40706.6|40686.6|3
1723604680000|2024-08-14 03:04:40|40702.2|40682.2|40706.6|40686.6|40707.2|40687.2|40702.2|40682.2|2
1723604690000|2024-08-14 03:04:50|40709.1|40689.1|40706.1|40686.1|40711.1|40691.1|40706.1|40686.1|2
1723604700000|2024-08-14 03:05:00|40706.6|40686.6|40713|40693|40713|40693|40706.6|40686.6|0
1723604710000|2024-08-14 03:05:10|40711.1|40691.1|40707.2|40687.2|40711.1|40691.1|40706.6|40686.6|3
1723604720000|2024-08-14 03:05:20|40711.1|40691.1|40715.5|40695.5|40715.5|40695.5|40707.2|40687.2|0
1723604730000|2024-08-14 03:05:30|40713.6|40693.6|40715.5|40695.5|40715.5|40695.5|40713.6|40693.6|0
1723604740000|2024-08-14 03:05:40|40717.5|40697.5|40726.1|40706.1|40726.1|40706.1|40716.1|40696.1|2
1723604750000|2024-08-14 03:05:50|40728|40708|40730.5|40710.5|40730.5|40710.5|40726.1|40706.1|0
1723604760000|2024-08-14 03:06:00|40731.1|40711.1|40736.1|40716.1|40736.1|40716.1|40731.1|40711.1|0
1723604770000|2024-08-14 03:06:10|40740|40720|40741.1|40721.1|40741.1|40721.1|40736.1|40716.1|4
1723604780000|2024-08-14 03:06:20|40741.6|40721.6|40741.1|40721.1|40746.1|40726.1|40741.1|40721.1|2
1723604790000|2024-08-14 03:06:30|40737.2|40717.2|40733.6|40713.6|40737.2|40717.2|40731.1|40711.1|4
1723604800000|2024-08-14 03:06:40|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|0
1723604810000|2024-08-14 03:06:50|40733|40713|40736.6|40716.6|40736.6|40716.6|40731.1|40711.1|0
1723604820000|2024-08-14 03:07:00|40741.1|40721.1|40741.6|40721.6|40742.2|40722.2|40741.1|40721.1|2
1723604830000|2024-08-14 03:07:10|40741.1|40721.1|40731.1|40711.1|40741.1|40721.1|40731.1|40711.1|1
1723604840000|2024-08-14 03:07:20|40731.6|40711.6|40731.1|40711.1|40733.6|40713.6|40731.1|40711.1|0
1723604850000|2024-08-14 03:07:30|40735.5|40715.5|40736.1|40716.1|40736.6|40716.6|40731.1|40711.1|2
1723604860000|2024-08-14 03:07:40|40733.6|40713.6|40731.6|40711.6|40733.6|40713.6|40731.6|40711.6|0
1723604870000|2024-08-14 03:07:50|40731.1|40711.1|40732.2|40712.2|40732.2|40712.2|40731.1|40711.1|0
1723604880000|2024-08-14 03:08:00|40733.3|40713.3|40744.1|40724.1|40744.1|40724.1|40733.3|40713.3|1
1723604890000|2024-08-14 03:08:10|40746.1|40726.1|40746.1|40726.1|40753.6|40733.6|40746.1|40726.1|3
1723604900000|2024-08-14 03:08:20|40743.6|40723.6|40737.2|40717.2|40743.6|40723.6|40737.2|40717.2|4
1723604910000|2024-08-14 03:08:30|40741.1|40721.1|40741.1|40721.1|40741.1|40721.1|40737.2|40717.2|0
1723604920000|2024-08-14 03:08:40|40737.2|40717.2|40736.1|40716.1|40737.2|40717.2|40731.6|40711.6|2
1723604930000|2024-08-14 03:08:50|40734.1|40714.1|40731.1|40711.1|40736.1|40716.1|40727.2|40707.2|0
1723604940000|2024-08-14 03:09:00|40727.2|40707.2|40721.6|40701.6|40727.2|40707.2|40719.1|40699.1|2
1723604950000|2024-08-14 03:09:10|40721.1|40701.1|40722.2|40702.2|40722.7|40702.7|40717.2|40697.2|1
1723604960000|2024-08-14 03:09:20|40726.1|40706.1|40726.6|40706.6|40726.6|40706.6|40722.2|40702.2|0
1723604970000|2024-08-14 03:09:30|40726.1|40706.1|40721.1|40701.1|40726.1|40706.1|40721.1|40701.1|2
1723604980000|2024-08-14 03:09:40|40722.2|40702.2|40716.6|40696.6|40726.1|40706.1|40716.1|40696.1|5
1723604990000|2024-08-14 03:09:50|40718.6|40698.6|40716.1|40696.1|40721.1|40701.1|40716.1|40696.1|1
1723605000000|2024-08-14 03:10:00|40717.2|40697.2|40727.2|40707.2|40728.6|40708.6|40717.2|40697.2|1
1723605010000|2024-08-14 03:10:10|40726.1|40706.1|40731.1|40711.1|40731.1|40711.1|40726.1|40706.1|3
1723605020000|2024-08-14 03:10:20|40729.1|40709.1|40731.1|40711.1|40731.1|40711.1|40727.2|40707.2|0
1723605030000|2024-08-14 03:10:30|40729.1|40709.1|40726.1|40706.1|40731.1|40711.1|40726.1|40706.1|3
1723605040000|2024-08-14 03:10:40|40726.6|40706.6|40726.1|40706.1|40727.2|40707.2|40726.1|40706.1|0
1723605050000|2024-08-14 03:10:50|40721.6|40701.6|40717.2|40697.2|40721.6|40701.6|40717.2|40697.2|0
1723605060000|2024-08-14 03:11:00|40719.1|40699.1|40719.1|40699.1|40721.1|40701.1|40717.2|40697.2|0
1723605070000|2024-08-14 03:11:10|40716.1|40696.1|40717.2|40697.2|40717.2|40697.2|40714.1|40694.1|2
1723605080000|2024-08-14 03:11:20|40719.1|40699.1|40719.1|40699.1|40722.2|40702.2|40717.2|40697.2|1
1723605090000|2024-08-14 03:11:30|40717.2|40697.2|40724.1|40704.1|40724.1|40704.1|40717.2|40697.2|0
1723605100000|2024-08-14 03:11:40|40724.7|40704.7|40730.6|40710.6|40730.6|40710.6|40724.7|40704.7|0
1723605110000|2024-08-14 03:11:50|40731.1|40711.1|40736.6|40716.6|40736.6|40716.6|40731.1|40711.1|1
1723605120000|2024-08-14 03:12:00|40737.2|40717.2|40734.1|40714.1|40737.2|40717.2|40734.1|40714.1|2
1723605130000|2024-08-14 03:12:10|40736.1|40716.1|40733.6|40713.6|40736.1|40716.1|40733.6|40713.6|0
1723605140000|2024-08-14 03:12:20|40736.1|40716.1|40732.2|40712.2|40736.6|40716.6|40731.6|40711.6|2
1723605150000|2024-08-14 03:12:30|40731.6|40711.6|40736.1|40716.1|40736.6|40716.6|40731.6|40711.6|0
1723605160000|2024-08-14 03:12:40|40732.2|40712.2|40736.6|40716.6|40736.6|40716.6|40731.6|40711.6|1
1723605170000|2024-08-14 03:12:50|40736.1|40716.1|40736.6|40716.6|40736.6|40716.6|40735.6|40715.6|0
1723605180000|2024-08-14 03:13:00|40736.1|40716.1|40737.2|40717.2|40737.2|40717.2|40736.1|40716.1|0
1723605190000|2024-08-14 03:13:10|40741.1|40721.1|40747.2|40727.2|40747.2|40727.2|40737.2|40717.2|2
1723605200000|2024-08-14 03:13:20|40746.6|40726.6|40749.1|40729.1|40749.1|40729.1|40746.6|40726.6|0
1723605210000|2024-08-14 03:13:30|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|40742.2|40722.2|1
1723605220000|2024-08-14 03:13:40|40746.6|40726.6|40744.1|40724.1|40747.2|40727.2|40742.2|40722.2|0
1723605230000|2024-08-14 03:13:50|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|0
1723605240000|2024-08-14 03:14:00|40749.1|40729.1|40749.2|40729.2|40749.2|40729.2|40749.1|40729.1|0
1723605250000|2024-08-14 03:14:10|40753.6|40733.6|40757.2|40737.2|40757.2|40737.2|40753.6|40733.6|0
1723605260000|2024-08-14 03:14:20|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40752.2|40732.2|0
1723605270000|2024-08-14 03:14:30|40754.2|40734.2|40747.7|40727.7|40754.2|40734.2|40747.2|40727.2|3
1723605280000|2024-08-14 03:14:40|40747.2|40727.2|40754.2|40734.2|40754.2|40734.2|40747.2|40727.2|0
1723605290000|2024-08-14 03:14:50|40752.2|40732.2|40749.2|40729.2|40752.2|40732.2|40749.2|40729.2|2
1723605300000|2024-08-14 03:15:00|40747.2|40727.2|40746.1|40726.1|40747.2|40727.2|40744.2|40724.2|0
1723605310000|2024-08-14 03:15:10|40746.7|40726.7|40746.7|40726.7|40747.2|40727.2|40742.2|40722.2|0
1723605320000|2024-08-14 03:15:20|40746.1|40726.1|40737.2|40717.2|40747.2|40727.2|40737.2|40717.2|0
1723605330000|2024-08-14 03:15:30|40735.2|40715.2|40733.3|40713.3|40737.2|40717.2|40733.3|40713.3|0
1723605340000|2024-08-14 03:15:40|40737.2|40717.2|40742.2|40722.2|40742.2|40722.2|40737.2|40717.2|0
1723605350000|2024-08-14 03:15:50|40746.1|40726.1|40746.7|40726.7|40747.2|40727.2|40746.1|40726.1|0
1723605360000|2024-08-14 03:16:00|40747.2|40727.2|40744.2|40724.2|40749.2|40729.2|40744.2|40724.2|0
1723605370000|2024-08-14 03:16:10|40743.1|40723.1|40744.2|40724.2|40744.2|40724.2|40743.1|40723.1|0
1723605380000|2024-08-14 03:16:20|40742.2|40722.2|40751.1|40731.1|40752.2|40732.2|40742.2|40722.2|2
1723605390000|2024-08-14 03:16:30|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|2
1723605400000|2024-08-14 03:16:40|40751.1|40731.1|40757.2|40737.2|40757.2|40737.2|40751.1|40731.1|0
1723605410000|2024-08-14 03:16:50|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|0
1723605420000|2024-08-14 03:17:00|40757.2|40737.2|40751.7|40731.7|40757.2|40737.2|40751.1|40731.1|0
1723605430000|2024-08-14 03:17:10|40747.7|40727.7|40744.2|40724.2|40752.2|40732.2|40744.2|40724.2|4
1723605440000|2024-08-14 03:17:20|40743.6|40723.6|40737.2|40717.2|40743.6|40723.6|40737.2|40717.2|2
1723605450000|2024-08-14 03:17:30|40736.7|40716.7|40731.1|40711.1|40739.2|40719.2|40731.1|40711.1|2
1723605460000|2024-08-14 03:17:40|40729.2|40709.2|40731.1|40711.1|40732.2|40712.2|40729.2|40709.2|0
1723605470000|2024-08-14 03:17:50|40729.2|40709.2|40726.7|40706.7|40731.1|40711.1|40726.7|40706.7|0
1723605480000|2024-08-14 03:18:00|40731.1|40711.1|40727.2|40707.2|40731.1|40711.1|40727.2|40707.2|0
1723605490000|2024-08-14 03:18:10|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|0
1723605500000|2024-08-14 03:18:20|40730.6|40710.6|40725.6|40705.6|40731.1|40711.1|40725.6|40705.6|2
1723605510000|2024-08-14 03:18:30|40721.7|40701.7|40722.2|40702.2|40722.2|40702.2|40721.7|40701.7|1
1723605520000|2024-08-14 03:18:40|40726.1|40706.1|40727.2|40707.2|40727.2|40707.2|40726.1|40706.1|0
1723605530000|2024-08-14 03:18:50|40726.1|40706.1|40716.1|40696.1|40726.1|40706.1|40716.1|40696.1|0
1723605540000|2024-08-14 03:19:00|40716.7|40696.7|40721.1|40701.1|40721.1|40701.1|40716.1|40696.1|1
1723605560000|2024-08-14 03:19:20|40720.6|40700.6|40716.1|40696.1|40721.1|40701.1|40716.1|40696.1|0
1723605570000|2024-08-14 03:19:30|40711.7|40691.7|40714.2|40694.2|40714.2|40694.2|40711.1|40691.1|3
1723605580000|2024-08-14 03:19:40|40714.7|40694.7|40716.1|40696.1|40719.2|40699.2|40714.7|40694.7|6
1723605590000|2024-08-14 03:19:50|40720.6|40700.6|40716.1|40696.1|40721.1|40701.1|40716.1|40696.1|2
1723605600000|2024-08-14 03:20:00|40717.2|40697.2|40716.1|40696.1|40717.2|40697.2|40716.1|40696.1|0
1723605610000|2024-08-14 03:20:10|40712.2|40692.2|40707.2|40687.2|40712.2|40692.2|40707.2|40687.2|1
1723605620000|2024-08-14 03:20:20|40705.3|40685.3|40701.7|40681.7|40706.7|40686.7|40701.7|40681.7|1
1723605630000|2024-08-14 03:20:30|40696.1|40676.1|40696.7|40676.7|40696.7|40676.7|40696.1|40676.1|2
1723605640000|2024-08-14 03:20:40|40696.1|40676.1|40691.7|40671.7|40696.1|40676.1|40691.7|40671.7|2
1723605650000|2024-08-14 03:20:50|40691.1|40671.1|40691.1|40671.1|40691.1|40671.1|40686.1|40666.1|5
1723605660000|2024-08-14 03:21:00|40693.1|40673.1|40691.7|40671.7|40696.1|40676.1|40689.2|40669.2|0
1723605670000|2024-08-14 03:21:10|40692.2|40672.2|40696.1|40676.1|40696.7|40676.7|40691.1|40671.1|4
1723605680000|2024-08-14 03:21:20|40696.7|40676.7|40694.2|40674.2|40696.7|40676.7|40694.2|40674.2|0
1723605690000|2024-08-14 03:21:30|40692.2|40672.2|40696.1|40676.1|40696.1|40676.1|40691.7|40671.7|1
1723605700000|2024-08-14 03:21:40|40696.7|40676.7|40691.7|40671.7|40696.7|40676.7|40691.7|40671.7|4
1723605710000|2024-08-14 03:21:50|40689.7|40669.7|40681.7|40661.7|40689.7|40669.7|40681.1|40661.1|13
1723605720000|2024-08-14 03:22:00|40685.6|40665.6|40681.7|40661.7|40685.6|40665.6|40680.6|40660.6|6
1723605730000|2024-08-14 03:22:10|40683.6|40663.6|40681.1|40661.1|40683.6|40663.6|40679.2|40659.2|3
1723605740000|2024-08-14 03:22:20|40681.7|40661.7|40686.7|40666.7|40686.7|40666.7|40681.7|40661.7|4
1723605750000|2024-08-14 03:22:30|40687.2|40667.2|40692.2|40672.2|40694.2|40674.2|40687.2|40667.2|1
1723605760000|2024-08-14 03:22:40|40692.8|40672.8|40696.1|40676.1|40696.1|40676.1|40692.2|40672.2|0
1723605770000|2024-08-14 03:22:50|40694.2|40674.2|40689.7|40669.7|40696.1|40676.1|40689.7|40669.7|5
1723605780000|2024-08-14 03:23:00|40691.7|40671.7|40698.6|40678.6|40699.2|40679.2|40689.7|40669.7|2
1723605790000|2024-08-14 03:23:10|40701.1|40681.1|40701.1|40681.1|40701.1|40681.1|40696.7|40676.7|1
1723605800000|2024-08-14 03:23:20|40703.1|40683.1|40702.2|40682.2|40703.6|40683.6|40701.7|40681.7|8
1723605810000|2024-08-14 03:23:30|40704.2|40684.2|40702.2|40682.2|40706.1|40686.1|40701.7|40681.7|0
1723605820000|2024-08-14 03:23:40|40701.1|40681.1|40691.1|40671.1|40701.1|40681.1|40691.1|40671.1|6
1723605830000|2024-08-14 03:23:50|40691.7|40671.7|40696.7|40676.7|40696.7|40676.7|40691.7|40671.7|1
1723605840000|2024-08-14 03:24:00|40697.2|40677.2|40701.1|40681.1|40701.1|40681.1|40696.7|40676.7|0
1723605850000|2024-08-14 03:24:10|40697.2|40677.2|40696.7|40676.7|40701.1|40681.1|40696.7|40676.7|1
1723605860000|2024-08-14 03:24:20|40697.2|40677.2|40701.1|40681.1|40701.1|40681.1|40696.1|40676.1|0
1723605870000|2024-08-14 03:24:30|40697.2|40677.2|40701.1|40681.1|40701.1|40681.1|40696.7|40676.7|0
1723605880000|2024-08-14 03:24:40|40697.2|40677.2|40706.1|40686.1|40706.1|40686.1|40697.2|40677.2|1
1723605890000|2024-08-14 03:24:50|40704.2|40684.2|40701.7|40681.7|40704.2|40684.2|40701.1|40681.1|6
1723605900000|2024-08-14 03:25:00|40702.2|40682.2|40706.2|40686.2|40706.2|40686.2|40701.2|40681.2|6
1723605910000|2024-08-14 03:25:10|40708.7|40688.7|40711.2|40691.2|40711.2|40691.2|40706.2|40686.2|1
1723605920000|2024-08-14 03:25:20|40709.2|40689.2|40704.2|40684.2|40709.2|40689.2|40704.2|40684.2|0
1723605930000|2024-08-14 03:25:30|40703.7|40683.7|40701.2|40681.2|40704.2|40684.2|40701.2|40681.2|0
1723605940000|2024-08-14 03:25:40|40699.2|40679.2|40701.7|40681.7|40701.7|40681.7|40699.2|40679.2|0
1723605950000|2024-08-14 03:25:50|40702.2|40682.2|40709.2|40689.2|40711.2|40691.2|40702.2|40682.2|2
1723605960000|2024-08-14 03:26:00|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|40706.2|40686.2|3
1723605970000|2024-08-14 03:26:10|40714.2|40694.2|40721.2|40701.2|40721.2|40701.2|40714.2|40694.2|0
1723605980000|2024-08-14 03:26:20|40723.1|40703.1|40728.7|40708.7|40728.7|40708.7|40723.1|40703.1|0
1723605990000|2024-08-14 03:26:30|40726.7|40706.7|40731.2|40711.2|40733.1|40713.1|40726.7|40706.7|3
1723606000000|2024-08-14 03:26:40|40729.2|40709.2|40736.2|40716.2|40736.2|40716.2|40729.2|40709.2|2
1723606010000|2024-08-14 03:26:50|40738.1|40718.1|40736.2|40716.2|40738.1|40718.1|40736.2|40716.2|3
1723606020000|2024-08-14 03:27:00|40734.2|40714.2|40728.1|40708.1|40734.2|40714.2|40728.1|40708.1|1
1723606030000|2024-08-14 03:27:10|40730.6|40710.6|40726.2|40706.2|40731.2|40711.2|40726.2|40706.2|1
1723606040000|2024-08-14 03:27:20|40724.2|40704.2|40716.7|40696.7|40724.2|40704.2|40716.7|40696.7|2
1723606050000|2024-08-14 03:27:30|40719.2|40699.2|40725.6|40705.6|40725.6|40705.6|40716.2|40696.2|1
1723606060000|2024-08-14 03:27:40|40723.7|40703.7|40721.2|40701.2|40723.7|40703.7|40716.2|40696.2|0
1723606070000|2024-08-14 03:27:50|40716.2|40696.2|40718.7|40698.7|40719.2|40699.2|40716.2|40696.2|0
1723606080000|2024-08-14 03:28:00|40718.1|40698.1|40711.2|40691.2|40718.1|40698.1|40711.2|40691.2|0
1723606090000|2024-08-14 03:28:10|40706.7|40686.7|40706.2|40686.2|40709.2|40689.2|40706.2|40686.2|0
1723606100000|2024-08-14 03:28:20|||||||||9
1723606110000|2024-08-14 03:28:30|40704.2|40684.2|40701.2|40681.2|40704.2|40684.2|40701.2|40681.2|2
1723606120000|2024-08-14 03:28:40|40700.6|40680.6|40703.1|40683.1|40703.1|40683.1|40700.6|40680.6|0
1723606130000|2024-08-14 03:28:50|40701.2|40681.2|40706.2|40686.2|40706.2|40686.2|40701.2|40681.2|0
1723606140000|2024-08-14 03:29:00|40705.1|40685.1|40701.2|40681.2|40706.2|40686.2|40701.2|40681.2|0
1723606150000|2024-08-14 03:29:10|40705.1|40685.1|40705.1|40685.1|40706.2|40686.2|40705.1|40685.1|0
1723606160000|2024-08-14 03:29:20|40706.2|40686.2|40710.6|40690.6|40711.2|40691.2|40705.1|40685.1|2
1723606170000|2024-08-14 03:29:30|40714.5|40694.5|40711.2|40691.2|40714.5|40694.5|40708.7|40688.7|0
1723606180000|2024-08-14 03:29:40|40713.1|40693.1|40715.1|40695.1|40715.1|40695.1|40711.2|40691.2|0
1723606190000|2024-08-14 03:29:50|40715.6|40695.6|40711.2|40691.2|40716.2|40696.2|40711.2|40691.2|5
1723606200000|2024-08-14 03:30:00|40711.7|40691.7|40711.2|40691.2|40713.7|40693.7|40711.2|40691.2|0
1723606210000|2024-08-14 03:30:10|40708.7|40688.7|40711.2|40691.2|40711.2|40691.2|40708.7|40688.7|3
1723606240000|2024-08-14 03:30:40|40709.2|40689.2|40708.7|40688.7|40711.2|40691.2|40708.7|40688.7|2
1723606250000|2024-08-14 03:30:50|40706.7|40686.7|40703.7|40683.7|40706.7|40686.7|40703.7|40683.7|0
1723606260000|2024-08-14 03:31:00|40704.2|40684.2|40706.2|40686.2|40706.2|40686.2|40703.1|40683.1|0
1723606270000|2024-08-14 03:31:10|40707.3|40687.3|40711.2|40691.2|40711.2|40691.2|40707.3|40687.3|1
1723606280000|2024-08-14 03:31:20|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|40711.2|40691.2|0
1723606290000|2024-08-14 03:31:30|40711.2|40691.2|40711.2|40691.2|40715.1|40695.1|40711.2|40691.2|0
1723606300000|2024-08-14 03:31:40|40710.1|40690.1|40711.2|40691.2|40711.2|40691.2|40710.1|40690.1|0
1723606310000|2024-08-14 03:31:50|40713.1|40693.1|40710.1|40690.1|40713.1|40693.1|40710.1|40690.1|0
1723606320000|2024-08-14 03:32:00|40710.6|40690.6|40710.1|40690.1|40710.6|40690.6|40710.1|40690.1|0
1723606330000|2024-08-14 03:32:10|40708.1|40688.1|40705.6|40685.6|40708.1|40688.1|40705.6|40685.6|1
1723606340000|2024-08-14 03:32:20|40703.7|40683.7|40701.7|40681.7|40703.7|40683.7|40701.7|40681.7|1
1723606350000|2024-08-14 03:32:30|40700.6|40680.6|40704.6|40684.6|40704.6|40684.6|40700.6|40680.6|3
1723606360000|2024-08-14 03:32:40|40700.6|40680.6|40705.1|40685.1|40705.1|40685.1|40700.6|40680.6|1
1723606370000|2024-08-14 03:32:50|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|40705.6|40685.6|5
1723606380000|2024-08-14 03:33:00|40710.1|40690.1|40706.2|40686.2|40710.1|40690.1|40706.2|40686.2|1
1723606390000|2024-08-14 03:33:10|40710.1|40690.1|40711.2|40691.2|40711.2|40691.2|40710.1|40690.1|1
1723606400000|2024-08-14 03:33:20|40713.1|40693.1|40713.1|40693.1|40715.1|40695.1|40713.1|40693.1|0
1723606410000|2024-08-14 03:33:30|40711.2|40691.2|40715.1|40695.1|40715.6|40695.6|40711.2|40691.2|0
1723606420000|2024-08-14 03:33:40|40711.2|40691.2|40710.6|40690.6|40715.1|40695.1|40710.6|40690.6|0
1723606430000|2024-08-14 03:33:50|40708.7|40688.7|40708.7|40688.7|40711.2|40691.2|40708.7|40688.7|0
1723606440000|2024-08-14 03:34:00|40711.2|40691.2|40713.7|40693.7|40715.1|40695.1|40711.2|40691.2|1
1723606450000|2024-08-14 03:34:10|40711.7|40691.7|40716.2|40696.2|40716.2|40696.2|40711.7|40691.7|2
1723606470000|2024-08-14 03:34:30|40715.6|40695.6|40715.1|40695.1|40715.6|40695.6|40711.2|40691.2|0
1723606480000|2024-08-14 03:34:40|40711.2|40691.2|40713.7|40693.7|40715.6|40695.6|40711.2|40691.2|0
1723606490000|2024-08-14 03:34:50|40715.6|40695.6|40713.1|40693.1|40715.6|40695.6|40711.2|40691.2|3
1723606500000|2024-08-14 03:35:00|40711.2|40691.2|40708.7|40688.7|40711.2|40691.2|40708.7|40688.7|0
1723606510000|2024-08-14 03:35:10|40708.1|40688.1|40706.2|40686.2|40708.1|40688.1|40706.2|40686.2|3
1723606520000|2024-08-14 03:35:20|40708.1|40688.1|40707.6|40687.6|40708.1|40688.1|40706.2|40686.2|0
1723606530000|2024-08-14 03:35:30|40705.6|40685.6|40708.2|40688.2|40708.2|40688.2|40705.6|40685.6|2
1723606540000|2024-08-14 03:35:40|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|1
1723606550000|2024-08-14 03:35:50|40712.6|40692.6|40711.2|40691.2|40712.6|40692.6|40710.7|40690.7|0
1723606570000|2024-08-14 03:36:10|40710.7|40690.7|40711.2|40691.2|40711.2|40691.2|40710.7|40690.7|0
1723606580000|2024-08-14 03:36:20|40710.7|40690.7|40711.2|40691.2|40711.2|40691.2|40710.7|40690.7|0
1723606590000|2024-08-14 03:36:30|40713.2|40693.2|40710.7|40690.7|40713.2|40693.2|40710.7|40690.7|1
1723606600000|2024-08-14 03:36:40|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|1
1723606610000|2024-08-14 03:36:50|40707.1|40687.1|40708.2|40688.2|40708.2|40688.2|40707.1|40687.1|0
1723606620000|2024-08-14 03:37:00|40710.1|40690.1|40706.2|40686.2|40710.1|40690.1|40706.2|40686.2|0
1723606630000|2024-08-14 03:37:10|40708.2|40688.2|40706.2|40686.2|40711.2|40691.2|40706.2|40686.2|0
1723606640000|2024-08-14 03:37:20|40708.2|40688.2|40706.2|40686.2|40710.1|40690.1|40706.2|40686.2|0
1723606650000|2024-08-14 03:37:30|40705.7|40685.7|40705.7|40685.7|40706.2|40686.2|40705.7|40685.7|0
1723606660000|2024-08-14 03:37:40|40706.2|40686.2|40706.2|40686.2|40706.2|40686.2|40706.2|40686.2|0
1723606670000|2024-08-14 03:37:50|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|40705.7|40685.7|0
1723606680000|2024-08-14 03:38:00|||||||||1
1723606690000|2024-08-14 03:38:10|40703.7|40683.7|40705.7|40685.7|40705.7|40685.7|40703.2|40683.2|2
1723606700000|2024-08-14 03:38:20|40709.6|40689.6|40710.1|40690.1|40710.1|40690.1|40707.6|40687.6|0
1723606720000|2024-08-14 03:38:40|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723606730000|2024-08-14 03:38:50|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|40710.1|40690.1|1
1723606740000|2024-08-14 03:39:00|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|40711.2|40691.2|0
1723606770000|2024-08-14 03:39:30|40713.2|40693.2|40715.7|40695.7|40715.7|40695.7|40713.2|40693.2|0
1723606780000|2024-08-14 03:39:40|40717.6|40697.6|40716.2|40696.2|40717.6|40697.6|40715.7|40695.7|0
1723606790000|2024-08-14 03:39:50|40715.7|40695.7|40716.2|40696.2|40716.2|40696.2|40715.7|40695.7|0
1723606800000|2024-08-14 03:40:00|40715.7|40695.7|40718.2|40698.2|40718.2|40698.2|40715.7|40695.7|0
1723606810000|2024-08-14 03:40:10|40719.6|40699.6|40717.6|40697.6|40719.6|40699.6|40717.6|40697.6|0
1723606820000|2024-08-14 03:40:20|40715.7|40695.7|40715.1|40695.1|40717.6|40697.6|40715.1|40695.1|0
1723606840000|2024-08-14 03:40:40|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|0
1723606850000|2024-08-14 03:40:50|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|0
1723606860000|2024-08-14 03:41:00|40715.7|40695.7|40713.2|40693.2|40715.7|40695.7|40711.2|40691.2|0
1723606870000|2024-08-14 03:41:10|40711.2|40691.2|40710.7|40690.7|40711.2|40691.2|40710.7|40690.7|0
1723606890000|2024-08-14 03:41:30|40711.2|40691.2|40715.1|40695.1|40715.1|40695.1|40711.2|40691.2|2
1723606910000|2024-08-14 03:41:50|40718.2|40698.2|40723.2|40703.2|40723.2|40703.2|40718.2|40698.2|0
1723606920000|2024-08-14 03:42:00|40721.2|40701.2|40723.2|40703.2|40726.2|40706.2|40721.2|40701.2|0
1723606930000|2024-08-14 03:42:10|40721.2|40701.2|40721.2|40701.2|40723.2|40703.2|40721.2|40701.2|6
1723606940000|2024-08-14 03:42:20|40720.1|40700.1|40721.2|40701.2|40721.2|40701.2|40720.1|40700.1|0
1723606950000|2024-08-14 03:42:30|40723.2|40703.2|40723.2|40703.2|40723.2|40703.2|40723.2|40703.2|1
1723606960000|2024-08-14 03:42:40|||||||||2
1723606970000|2024-08-14 03:42:50|40721.2|40701.2|40716.2|40696.2|40721.2|40701.2|40716.2|40696.2|0
1723606990000|2024-08-14 03:43:10|40717.3|40697.3|40719.3|40699.3|40719.3|40699.3|40717.3|40697.3|0
1723607000000|2024-08-14 03:43:20|40721.2|40701.2|40716.2|40696.2|40721.2|40701.2|40716.2|40696.2|0
1723607010000|2024-08-14 03:43:30|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|40716.2|40696.2|0
1723607020000|2024-08-14 03:43:40|40720.7|40700.7|40721.2|40701.2|40721.2|40701.2|40719.3|40699.3|1
1723607030000|2024-08-14 03:43:50|40718.2|40698.2|40721.2|40701.2|40721.2|40701.2|40716.2|40696.2|0
1723607040000|2024-08-14 03:44:00|40725.7|40705.7|40721.2|40701.2|40725.7|40705.7|40721.2|40701.2|0
1723607050000|2024-08-14 03:44:10|40723.2|40703.2|40726.2|40706.2|40726.2|40706.2|40723.2|40703.2|1
1723607060000|2024-08-14 03:44:20|40728.2|40708.2|40728.2|40708.2|40728.2|40708.2|40726.2|40706.2|0
1723607070000|2024-08-14 03:44:30|40726.2|40706.2|40721.8|40701.8|40726.2|40706.2|40721.8|40701.8|1
1723607090000|2024-08-14 03:44:50|40721.2|40701.2|40717.3|40697.3|40721.2|40701.2|40717.3|40697.3|1
1723607100000|2024-08-14 03:45:00|40719.3|40699.3|40716.8|40696.8|40719.8|40699.8|40716.8|40696.8|1
1723607110000|2024-08-14 03:45:10|40714.8|40694.8|40716.8|40696.8|40716.8|40696.8|40714.8|40694.8|0
1723607120000|2024-08-14 03:45:20|40714.8|40694.8|40716.8|40696.8|40716.8|40696.8|40714.8|40694.8|0
1723607130000|2024-08-14 03:45:30|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|40716.2|40696.2|0
1723607140000|2024-08-14 03:45:40|40714.3|40694.3|40714.3|40694.3|40714.3|40694.3|40714.3|40694.3|0
1723607150000|2024-08-14 03:45:50|40716.2|40696.2|40716.2|40696.2|40719.3|40699.3|40716.2|40696.2|0
1723607160000|2024-08-14 03:46:00|40717.3|40697.3|40717.3|40697.3|40717.3|40697.3|40716.2|40696.2|0
1723607170000|2024-08-14 03:46:10|40719.3|40699.3|40721.2|40701.2|40721.2|40701.2|40717.3|40697.3|0
1723607180000|2024-08-14 03:46:20|40717.3|40697.3|40721.2|40701.2|40721.2|40701.2|40717.3|40697.3|0
1723607190000|2024-08-14 03:46:30|40719.3|40699.3|40722.3|40702.3|40722.3|40702.3|40719.3|40699.3|1
1723607200000|2024-08-14 03:46:40|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|0
1723607220000|2024-08-14 03:47:00|40722.3|40702.3|40724.3|40704.3|40726.2|40706.2|40722.3|40702.3|2
1723607230000|2024-08-14 03:47:10|40722.3|40702.3|40727.3|40707.3|40727.3|40707.3|40722.3|40702.3|1
1723607240000|2024-08-14 03:47:20|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|40730.4|40710.4|0
1723607250000|2024-08-14 03:47:30|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|2
1723607300000|2024-08-14 03:48:20|||||||||4
1723607310000|2024-08-14 03:48:30|40728.7|40708.7|40724.3|40704.3|40728.7|40708.7|40724.3|40704.3|2
1723607320000|2024-08-14 03:48:40|40726.2|40706.2|40726.2|40706.2|40726.2|40706.2|40724.3|40704.3|0
1723607330000|2024-08-14 03:48:50|40722.3|40702.3|40724.3|40704.3|40724.3|40704.3|40720.4|40700.4|2
1723607340000|2024-08-14 03:49:00|40726.2|40706.2|40726.8|40706.8|40726.8|40706.8|40726.2|40706.2|0
1723607350000|2024-08-14 03:49:10|40726.2|40706.2|40727.3|40707.3|40727.3|40707.3|40726.2|40706.2|1
1723607370000|2024-08-14 03:49:30|40729.3|40709.3|40729.3|40709.3|40731.2|40711.2|40727.3|40707.3|0
1723607380000|2024-08-14 03:49:40|40727.3|40707.3|40731.2|40711.2|40731.2|40711.2|40727.3|40707.3|0
1723607390000|2024-08-14 03:49:50|40729.3|40709.3|40727.3|40707.3|40732.3|40712.3|40727.3|40707.3|1
1723607410000|2024-08-14 03:50:10|40726.8|40706.8|40727.3|40707.3|40727.3|40707.3|40726.8|40706.8|0
1723607430000|2024-08-14 03:50:30|40726.8|40706.8|40727.3|40707.3|40727.3|40707.3|40724.3|40704.3|1
1723607440000|2024-08-14 03:50:40|40726.8|40706.8|40729.3|40709.3|40729.3|40709.3|40724.3|40704.3|0
1723607450000|2024-08-14 03:50:50|40727.3|40707.3|40727.3|40707.3|40727.3|40707.3|40726.8|40706.8|0
1723607460000|2024-08-14 03:51:00|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|0
1723607480000|2024-08-14 03:51:20|40729.8|40709.8|40729.8|40709.8|40729.8|40709.8|40729.3|40709.3|0
1723607490000|2024-08-14 03:51:30|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|0
1723607500000|2024-08-14 03:51:40|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|40731.8|40711.8|0
1723607510000|2024-08-14 03:51:50|40732.3|40712.3|40739.8|40719.8|40739.8|40719.8|40732.3|40712.3|1
1723607520000|2024-08-14 03:52:00|40741.8|40721.8|40749.3|40729.3|40749.3|40729.3|40741.8|40721.8|0
1723607530000|2024-08-14 03:52:10|40749.8|40729.8|40754.3|40734.3|40754.3|40734.3|40749.8|40729.8|1
1723607540000|2024-08-14 03:52:20|40752.3|40732.3|40754.3|40734.3|40754.3|40734.3|40752.3|40732.3|2
1723607550000|2024-08-14 03:52:30|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|0
1723607560000|2024-08-14 03:52:40|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|0
1723607570000|2024-08-14 03:52:50|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|40752.3|40732.3|0
1723607590000|2024-08-14 03:53:10|40754.3|40734.3|40749.3|40729.3|40754.3|40734.3|40749.3|40729.3|1
1723607610000|2024-08-14 03:53:30|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|0
1723607620000|2024-08-14 03:53:40|40746.3|40726.3|40744.3|40724.3|40746.3|40726.3|40742.3|40722.3|0
1723607630000|2024-08-14 03:53:50|40742.4|40722.4|40744.3|40724.3|40744.3|40724.3|40742.4|40722.4|0
1723607640000|2024-08-14 03:54:00|40742.4|40722.4|40739.3|40719.3|40742.4|40722.4|40739.3|40719.3|0
1723607680000|2024-08-14 03:54:40|40736.8|40716.8|40736.3|40716.3|40739.3|40719.3|40736.3|40716.3|0
1723607690000|2024-08-14 03:54:50|40739.3|40719.3|40736.3|40716.3|40739.3|40719.3|40736.3|40716.3|2
1723607760000|2024-08-14 03:56:00|40734.3|40714.3|40736.3|40716.3|40736.3|40716.3|40733.8|40713.8|0
1723607790000|2024-08-14 03:56:30|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|1
1723607800000|2024-08-14 03:56:40|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|0
1723607810000|2024-08-14 03:56:50|40741.3|40721.3|40750.7|40730.7|40750.7|40730.7|40741.3|40721.3|3
1723607820000|2024-08-14 03:57:00|40750.2|40730.2|40749.3|40729.3|40751.8|40731.8|40747.4|40727.4|11
1723607830000|2024-08-14 03:57:10|40751.8|40731.8|40751.8|40731.8|40752.4|40732.4|40749.3|40729.3|22
1723607840000|2024-08-14 03:57:20|40751.3|40731.3|40749.3|40729.3|40751.8|40731.8|40749.3|40729.3|1
1723607850000|2024-08-14 03:57:30|40747.4|40727.4|40747.4|40727.4|40747.4|40727.4|40747.4|40727.4|0
1723607860000|2024-08-14 03:57:40|40746.8|40726.8|40747.4|40727.4|40747.4|40727.4|40746.8|40726.8|2
1723607870000|2024-08-14 03:57:50|40746.8|40726.8|40746.3|40726.3|40746.8|40726.8|40746.3|40726.3|2
1723607890000|2024-08-14 03:58:10|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|1
1723607900000|2024-08-14 03:58:20|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|0
1723607910000|2024-08-14 03:58:30|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|0
1723607920000|2024-08-14 03:58:40|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|0
1723607940000|2024-08-14 03:59:00|40744.3|40724.3|40743.8|40723.8|40744.3|40724.3|40743.8|40723.8|0
1723607950000|2024-08-14 03:59:10|40744.3|40724.3|40743.8|40723.8|40744.3|40724.3|40743.8|40723.8|0
1723607970000|2024-08-14 03:59:30|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|0
1723607990000|2024-08-14 03:59:50|40743.8|40723.8|40739.3|40719.3|40744.3|40724.3|40739.3|40719.3|1
1723608000000|2024-08-14 04:00:00|40738.8|40718.8|40729.3|40709.3|40738.8|40718.8|40729.3|40709.3|5
1723608010000|2024-08-14 04:00:10|40731.3|40711.3|40731.3|40711.3|40731.3|40711.3|40731.3|40711.3|1
1723608020000|2024-08-14 04:00:20|40731.8|40711.8|40736.3|40716.3|40736.3|40716.3|40731.8|40711.8|23
1723608070000|2024-08-14 04:01:10|40738.3|40718.3|40736.3|40716.3|40738.8|40718.8|40736.3|40716.3|0
1723608080000|2024-08-14 04:01:20|40739.3|40719.3|40741.3|40721.3|40741.3|40721.3|40738.8|40718.8|1
1723608090000|2024-08-14 04:01:30|40743.3|40723.3|40743.8|40723.8|40743.8|40723.8|40743.3|40723.3|3
1723608100000|2024-08-14 04:01:40|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|2
1723608110000|2024-08-14 04:01:50|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|1
1723608130000|2024-08-14 04:02:10|40744.3|40724.3|40746.3|40726.3|40746.3|40726.3|40744.3|40724.3|0
1723608140000|2024-08-14 04:02:20|40748.8|40728.8|40744.3|40724.3|40748.8|40728.8|40744.3|40724.3|0
1723608150000|2024-08-14 04:02:30|40746.3|40726.3|40746.8|40726.8|40746.8|40726.8|40746.3|40726.3|1
1723608160000|2024-08-14 04:02:40|40746.3|40726.3|40743.8|40723.8|40746.3|40726.3|40743.8|40723.8|1
1723608170000|2024-08-14 04:02:50|40741.8|40721.8|40741.3|40721.3|40743.8|40723.8|40741.3|40721.3|0
1723608190000|2024-08-14 04:03:10|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|0
1723608200000|2024-08-14 04:03:20|40736.8|40716.8|40736.3|40716.3|40736.8|40716.8|40734.3|40714.3|0
1723608210000|2024-08-14 04:03:30|40738.8|40718.8|40736.3|40716.3|40738.8|40718.8|40736.3|40716.3|0
1723608220000|2024-08-14 04:03:40|40736.8|40716.8|40738.8|40718.8|40738.8|40718.8|40736.8|40716.8|1
1723608250000|2024-08-14 04:04:10|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|0
1723608290000|2024-08-14 04:04:50|40738.8|40718.8|40738.8|40718.8|40740.8|40720.8|40738.8|40718.8|1
1723608300000|2024-08-14 04:05:00|40738.3|40718.3|40738.8|40718.8|40738.8|40718.8|40738.3|40718.3|0
1723608310000|2024-08-14 04:05:10|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|0
1723608320000|2024-08-14 04:05:20|40738.8|40718.8|40736.3|40716.3|40738.8|40718.8|40736.3|40716.3|0
1723608340000|2024-08-14 04:05:40|40734.4|40714.4|40734.4|40714.4|40734.4|40714.4|40732.4|40712.4|0
1723608350000|2024-08-14 04:05:50|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|0
1723608370000|2024-08-14 04:06:10|40735.8|40715.8|40733.8|40713.8|40735.8|40715.8|40733.8|40713.8|0
1723608390000|2024-08-14 04:06:30|40735.8|40715.8|40736.3|40716.3|40736.3|40716.3|40735.8|40715.8|1
1723608410000|2024-08-14 04:06:50|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|0
1723608420000|2024-08-14 04:07:00|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|40738.8|40718.8|0
1723608430000|2024-08-14 04:07:10|40736.9|40716.9|40724.9|40704.9|40738.8|40718.8|40724.9|40704.9|4
1723608440000|2024-08-14 04:07:20|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|40721.9|40701.9|7
1723608450000|2024-08-14 04:07:30|40719.9|40699.9|40721.3|40701.3|40723.8|40703.8|40719.4|40699.4|3
1723608490000|2024-08-14 04:08:10|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|40718.8|40698.8|0
1723608500000|2024-08-14 04:08:20|40718.3|40698.3|40721.3|40701.3|40721.3|40701.3|40716.3|40696.3|1
1723608520000|2024-08-14 04:08:40|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40721.9|40701.9|1
1723608540000|2024-08-14 04:09:00|40724.4|40704.4|40725.8|40705.8|40725.8|40705.8|40724.4|40704.4|0
1723608560000|2024-08-14 04:09:20|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|0
1723608570000|2024-08-14 04:09:30|40725.8|40705.8|40725.8|40705.8|40725.8|40705.8|40725.8|40705.8|0
1723608590000|2024-08-14 04:09:50|40726.3|40706.3|40725.8|40705.8|40726.3|40706.3|40725.8|40705.8|1
1723608600000|2024-08-14 04:10:00|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|1
1723608610000|2024-08-14 04:10:10|40726.9|40706.9|40728.8|40708.8|40728.8|40708.8|40726.3|40706.3|0
1723608630000|2024-08-14 04:10:30|40726.9|40706.9|40726.3|40706.3|40726.9|40706.9|40726.3|40706.3|0
1723608650000|2024-08-14 04:10:50|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|0
1723608660000|2024-08-14 04:11:00|40721.9|40701.9|40721.3|40701.3|40721.9|40701.9|40721.3|40701.3|1
1723608680000|2024-08-14 04:11:20|||||||||2
1723608690000|2024-08-14 04:11:30|40721.9|40701.9|40721.3|40701.3|40721.9|40701.9|40721.3|40701.3|0
1723608710000|2024-08-14 04:11:50|40721.9|40701.9|40721.9|40701.9|40723.8|40703.8|40721.9|40701.9|0
1723608720000|2024-08-14 04:12:00|40723.8|40703.8|40726.3|40706.3|40726.3|40706.3|40723.8|40703.8|3
1723608730000|2024-08-14 04:12:10|40725.8|40705.8|40723.8|40703.8|40725.8|40705.8|40723.8|40703.8|0
1723608740000|2024-08-14 04:12:20|40726.3|40706.3|40721.9|40701.9|40726.3|40706.3|40721.9|40701.9|0
1723608760000|2024-08-14 04:12:40|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40721.9|40701.9|0
1723608770000|2024-08-14 04:12:50|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|40726.3|40706.3|0
1723608820000|2024-08-14 04:13:40|40723.8|40703.8|40726.3|40706.3|40726.3|40706.3|40723.8|40703.8|0
1723608870000|2024-08-14 04:14:30|40729.4|40709.4|40729.9|40709.9|40729.9|40709.9|40729.4|40709.4|7
1723608880000|2024-08-14 04:14:40|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|0
1723608890000|2024-08-14 04:14:50|40733.8|40713.8|40733|40713|40733.9|40713.9|40731.9|40711.9|26
1723608900000|2024-08-14 04:15:00|40739.4|40719.4|40742.4|40722.4|40742.4|40722.4|40739.4|40719.4|15
1723608920000|2024-08-14 04:15:20|40744.4|40724.4|40746.4|40726.4|40746.4|40726.4|40744.4|40724.4|4
1723608930000|2024-08-14 04:15:30|40746.9|40726.9|40741.4|40721.4|40746.9|40726.9|40741.4|40721.4|5
1723608940000|2024-08-14 04:15:40|40740.8|40720.8|40738.9|40718.9|40741.4|40721.4|40738.9|40718.9|1
1723608960000|2024-08-14 04:16:00|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|0
1723608970000|2024-08-14 04:16:10|40735.8|40715.8|40736.4|40716.4|40736.4|40716.4|40735.8|40715.8|0
1723608980000|2024-08-14 04:16:20|40733.9|40713.9|40736.4|40716.4|40736.4|40716.4|40733.9|40713.9|1
1723608990000|2024-08-14 04:16:30|||||||||2
1723609000000|2024-08-14 04:16:40|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|0
1723609020000|2024-08-14 04:17:00|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|0
1723609040000|2024-08-14 04:17:20|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|40738.3|40718.3|0
1723609050000|2024-08-14 04:17:30|40740.3|40720.3|40741.4|40721.4|40741.4|40721.4|40740.3|40720.3|1
1723609060000|2024-08-14 04:17:40|40740.8|40720.8|40738.9|40718.9|40740.8|40720.8|40738.9|40718.9|2
1723609080000|2024-08-14 04:18:00|40740.8|40720.8|40741.4|40721.4|40741.4|40721.4|40740.8|40720.8|0
1723609090000|2024-08-14 04:18:10|40738.9|40718.9|40740.8|40720.8|40740.8|40720.8|40738.9|40718.9|1
1723609100000|2024-08-14 04:18:20|40738.9|40718.9|40740.8|40720.8|40740.8|40720.8|40738.9|40718.9|0
1723609110000|2024-08-14 04:18:30|40741.4|40721.4|40738.9|40718.9|40741.4|40721.4|40738.9|40718.9|0
1723609120000|2024-08-14 04:18:40|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|0
1723609140000|2024-08-14 04:19:00|40738.9|40718.9|40740.8|40720.8|40740.8|40720.8|40738.9|40718.9|0
1723609160000|2024-08-14 04:19:20|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|40736.4|40716.4|0
1723609190000|2024-08-14 04:19:50|40737.5|40717.5|40738.9|40718.9|40741.4|40721.4|40737.5|40717.5|0
1723609200000|2024-08-14 04:20:00|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|0
1723609230000|2024-08-14 04:20:30|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|0
1723609240000|2024-08-14 04:20:40|40741.4|40721.4|40738.9|40718.9|40741.4|40721.4|40738.9|40718.9|3
1723609260000|2024-08-14 04:21:00|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|40736.4|40716.4|0
1723609290000|2024-08-14 04:21:30|40734.4|40714.4|40736.4|40716.4|40736.4|40716.4|40734.4|40714.4|1
1723609300000|2024-08-14 04:21:40|40736.9|40716.9|40738.9|40718.9|40738.9|40718.9|40736.9|40716.9|2
1723609310000|2024-08-14 04:21:50|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|1
1723609320000|2024-08-14 04:22:00|||||||||1
1723609330000|2024-08-14 04:22:10|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|0
1723609340000|2024-08-14 04:22:20|40741.4|40721.4|40741.4|40721.4|40741.4|40721.4|40741.4|40721.4|1
1723609430000|2024-08-14 04:23:50|40739.4|40719.4|40741.4|40721.4|40741.4|40721.4|40739.4|40719.4|0
1723609440000|2024-08-14 04:24:00|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|0
1723609460000|2024-08-14 04:24:20|40743.9|40723.9|40743.9|40723.9|40743.9|40723.9|40741.9|40721.9|0
1723609470000|2024-08-14 04:24:30|40741.9|40721.9|40743.9|40723.9|40743.9|40723.9|40741.9|40721.9|0
1723609490000|2024-08-14 04:24:50|40741.9|40721.9|40743.9|40723.9|40743.9|40723.9|40741.4|40721.4|2
1723609500000|2024-08-14 04:25:00|40741.9|40721.9|40751.4|40731.4|40751.4|40731.4|40741.9|40721.9|14
1723609510000|2024-08-14 04:25:10|||||||||1
1723609540000|2024-08-14 04:25:40|40749.4|40729.4|40751.4|40731.4|40751.4|40731.4|40749.4|40729.4|1
1723609550000|2024-08-14 04:25:50|40749.4|40729.4|40751.4|40731.4|40751.4|40731.4|40749.4|40729.4|0
1723609560000|2024-08-14 04:26:00|40751.9|40731.9|40753.9|40733.9|40753.9|40733.9|40751.9|40731.9|1
1723609580000|2024-08-14 04:26:20|40755.9|40735.9|40758.9|40738.9|40758.9|40738.9|40753.9|40733.9|0
1723609600000|2024-08-14 04:26:40|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|2
1723609610000|2024-08-14 04:26:50|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|40759.4|40739.4|0
1723609620000|2024-08-14 04:27:00|40759.4|40739.4|40759.4|40739.4|40761.4|40741.4|40759.4|40739.4|0
1723609630000|2024-08-14 04:27:10|40761.4|40741.4|40759.4|40739.4|40761.4|40741.4|40759.4|40739.4|0
1723609650000|2024-08-14 04:27:30|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|5
1723609680000|2024-08-14 04:28:00|40760.9|40740.9|40761.9|40741.9|40761.9|40741.9|40760.9|40740.9|1
1723609690000|2024-08-14 04:28:10|40763.9|40743.9|40763.9|40743.9|40763.9|40743.9|40763.9|40743.9|0
1723609700000|2024-08-14 04:28:20|40761.9|40741.9|40761.9|40741.9|40763.9|40743.9|40761.9|40741.9|0
1723609740000|2024-08-14 04:29:00|40761.4|40741.4|40759.4|40739.4|40761.4|40741.4|40759.4|40739.4|0
1723609750000|2024-08-14 04:29:10|40761.4|40741.4|40759.4|40739.4|40761.4|40741.4|40759.4|40739.4|1
1723609770000|2024-08-14 04:29:30|40761.4|40741.4|40756.4|40736.4|40761.4|40741.4|40756.4|40736.4|3
1723609780000|2024-08-14 04:29:40|40757|40737|40757|40737|40758.9|40738.9|40757|40737|0
1723609790000|2024-08-14 04:29:50|40758.9|40738.9|40756.4|40736.4|40758.9|40738.9|40756.4|40736.4|1
1723609800000|2024-08-14 04:30:00|40757|40737|40749.5|40729.5|40757|40737|40749.5|40729.5|0
1723609810000|2024-08-14 04:30:10|40748.9|40728.9|40747.5|40727.5|40749.5|40729.5|40747.5|40727.5|0
1723609820000|2024-08-14 04:30:20|40749.5|40729.5|40747|40727|40749.5|40729.5|40747|40727|0
1723609830000|2024-08-14 04:30:30|40746.4|40726.4|40744.5|40724.5|40746.4|40726.4|40744.5|40724.5|0
1723609840000|2024-08-14 04:30:40|40742.5|40722.5|40742.5|40722.5|40744.5|40724.5|40742.5|40722.5|0
1723609860000|2024-08-14 04:31:00|40740.5|40720.5|40740.5|40720.5|40740.5|40720.5|40740.5|40720.5|1
1723609870000|2024-08-14 04:31:10|40738|40718|40729.5|40709.5|40738|40718|40729.5|40709.5|4
1723609880000|2024-08-14 04:31:20|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|40727.5|40707.5|4
1723609890000|2024-08-14 04:31:30|40725|40705|40725.5|40705.5|40725.5|40705.5|40723|40703|8
1723609900000|2024-08-14 04:31:40|40727.5|40707.5|40730|40710|40730|40710|40727.5|40707.5|3
1723609910000|2024-08-14 04:31:50|40730.5|40710.5|40735.5|40715.5|40735.5|40715.5|40730.5|40710.5|0
1723609920000|2024-08-14 04:32:00|40739.5|40719.5|40737.5|40717.5|40739.5|40719.5|40737.5|40717.5|0
1723609930000|2024-08-14 04:32:10|40740|40720|40742|40722|40742|40722|40740|40720|0
1723609940000|2024-08-14 04:32:20|40740|40720|40740|40720|40740|40720|40740|40720|3
1723609950000|2024-08-14 04:32:30|||||||||5
1723609960000|2024-08-14 04:32:40|40738|40718|40738|40718|40738|40718|40738|40718|0
1723609970000|2024-08-14 04:32:50|40740|40720|40740|40720|40740|40720|40740|40720|0
1723609990000|2024-08-14 04:33:10|40742|40722|40740|40720|40742|40722|40740|40720|0
1723610000000|2024-08-14 04:33:20|40742|40722|40737.5|40717.5|40742|40722|40737.5|40717.5|0
1723610010000|2024-08-14 04:33:30|40739.5|40719.5|40742.5|40722.5|40742.5|40722.5|40739.5|40719.5|1
1723610030000|2024-08-14 04:33:50|40745.5|40725.5|40745.5|40725.5|40745.5|40725.5|40745.5|40725.5|0
1723610040000|2024-08-14 04:34:00|40743|40723|40742.5|40722.5|40744.5|40724.5|40742.5|40722.5|0
1723610050000|2024-08-14 04:34:10|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|0
1723610060000|2024-08-14 04:34:20|40745|40725|40742.5|40722.5|40745|40725|40742.5|40722.5|0
1723610070000|2024-08-14 04:34:30|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|0
1723610100000|2024-08-14 04:35:00|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|0
1723610110000|2024-08-14 04:35:10|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|0
1723610120000|2024-08-14 04:35:20|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|0
1723610130000|2024-08-14 04:35:30|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|0
1723610140000|2024-08-14 04:35:40|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|2
1723610150000|2024-08-14 04:35:50|40742|40722|40743.1|40723.1|40743.1|40723.1|40740|40720|1
1723610160000|2024-08-14 04:36:00|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|0
1723610170000|2024-08-14 04:36:10|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|0
1723610180000|2024-08-14 04:36:20|40745|40725|40745|40725|40745|40725|40745|40725|0
1723610200000|2024-08-14 04:36:40|40747|40727|40747|40727|40747|40727|40745|40725|1
1723610210000|2024-08-14 04:36:50|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|0
1723610220000|2024-08-14 04:37:00|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|0
1723610260000|2024-08-14 04:37:40|40751.4|40731.4|40752|40732|40752|40732|40751.4|40731.4|0
1723610270000|2024-08-14 04:37:50|40750|40730|40752.5|40732.5|40752.5|40732.5|40750|40730|1
1723610290000|2024-08-14 04:38:10|40750|40730|40753.1|40733.1|40753.1|40733.1|40750|40730|0
1723610310000|2024-08-14 04:38:30|40755|40735|40753.1|40733.1|40755|40735|40753.1|40733.1|0
1723610320000|2024-08-14 04:38:40|40755|40735|40755|40735|40755|40735|40755|40735|0
1723610330000|2024-08-14 04:38:50|40753.1|40733.1|40753.1|40733.1|40753.1|40733.1|40753.1|40733.1|0
1723610340000|2024-08-14 04:39:00|40755|40735|40755|40735|40755|40735|40755|40735|0
1723610350000|2024-08-14 04:39:10|40757|40737|40757|40737|40757|40737|40757|40737|0
1723610380000|2024-08-14 04:39:40|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|40757.5|40737.5|2
1723610390000|2024-08-14 04:39:50|40755.6|40735.6|40755.6|40735.6|40757.5|40737.5|40755.6|40735.6|0
1723610410000|2024-08-14 04:40:10|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|2
1723610460000|2024-08-14 04:41:00|40750.6|40730.6|40750|40730|40750.6|40730.6|40750|40730|0
1723610470000|2024-08-14 04:41:10|40748.1|40728.1|40747.5|40727.5|40750|40730|40747.5|40727.5|0
1723610480000|2024-08-14 04:41:20|40745.6|40725.6|40743.1|40723.1|40745.6|40725.6|40743.1|40723.1|3
1723610500000|2024-08-14 04:41:40|40741.1|40721.1|40743.1|40723.1|40743.1|40723.1|40741.1|40721.1|0
1723610530000|2024-08-14 04:42:10|40745|40725|40745|40725|40745|40725|40745|40725|0
1723610550000|2024-08-14 04:42:30|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|40742.5|40722.5|1
1723610560000|2024-08-14 04:42:40|40740|40720|40735|40715|40740|40720|40735|40715|4
1723610570000|2024-08-14 04:42:50|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|40731.1|40711.1|0
1723610580000|2024-08-14 04:43:00|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|3
1723610590000|2024-08-14 04:43:10|40731.1|40711.1|40728.6|40708.6|40731.1|40711.1|40728.6|40708.6|0
1723610600000|2024-08-14 04:43:20|40730.6|40710.6|40731.1|40711.1|40731.1|40711.1|40730.6|40710.6|0
1723610630000|2024-08-14 04:43:50|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|0
1723610650000|2024-08-14 04:44:10|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|40730.6|40710.6|1
1723610670000|2024-08-14 04:44:30|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|40732.6|40712.6|0
1723610690000|2024-08-14 04:44:50|40733.1|40713.1|40732.6|40712.6|40733.1|40713.1|40730.6|40710.6|1
1723610700000|2024-08-14 04:45:00|40730.6|40710.6|40732.6|40712.6|40732.6|40712.6|40730.6|40710.6|0
1723610710000|2024-08-14 04:45:10|40733.1|40713.1|40732.6|40712.6|40733.1|40713.1|40732.6|40712.6|0
1723610730000|2024-08-14 04:45:30|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|40733.1|40713.1|0
1723610790000|2024-08-14 04:46:30|||||||||1
1723610800000|2024-08-14 04:46:40|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|2
1723610810000|2024-08-14 04:46:50|40737|40717|40737|40717|40737|40717|40737|40717|0
1723610820000|2024-08-14 04:47:00|40740.1|40720.1|40742|40722|40742|40722|40740.1|40720.1|1
1723610830000|2024-08-14 04:47:10|40744.5|40724.5|40746.5|40726.5|40746.5|40726.5|40744.5|40724.5|2
1723610840000|2024-08-14 04:47:20|40744.5|40724.5|40746.5|40726.5|40746.5|40726.5|40744.5|40724.5|0
1723610850000|2024-08-14 04:47:30|40744.5|40724.5|40747|40727|40747|40727|40744.5|40724.5|1
1723610860000|2024-08-14 04:47:40|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|1
1723610880000|2024-08-14 04:48:00|40747|40727|40747|40727|40747|40727|40745.1|40725.1|0
1723610900000|2024-08-14 04:48:20|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|0
1723610910000|2024-08-14 04:48:30|40747|40727|40745.1|40725.1|40747|40727|40745.1|40725.1|0
1723610930000|2024-08-14 04:48:50|40745.6|40725.6|40747.6|40727.6|40747.6|40727.6|40745.6|40725.6|0
1723610950000|2024-08-14 04:49:10|40748.1|40728.1|40750.1|40730.1|40750.1|40730.1|40748.1|40728.1|1
1723610960000|2024-08-14 04:49:20|||||||||1
1723610980000|2024-08-14 04:49:40|40750.6|40730.6|40748.1|40728.1|40750.6|40730.6|40748.1|40728.1|0
1723611000000|2024-08-14 04:50:00|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|1
1723611020000|2024-08-14 04:50:20|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|0
1723611030000|2024-08-14 04:50:30|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|0
1723611040000|2024-08-14 04:50:40|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|0
1723611060000|2024-08-14 04:51:00|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|0
1723611070000|2024-08-14 04:51:10|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|0
1723611090000|2024-08-14 04:51:30|40743.1|40723.1|40745.1|40725.1|40745.1|40725.1|40743.1|40723.1|0
1723611100000|2024-08-14 04:51:40|40743.1|40723.1|40741.2|40721.2|40743.1|40723.1|40741.2|40721.2|0
1723611110000|2024-08-14 04:51:50|40739.2|40719.2|40738.7|40718.7|40739.2|40719.2|40738.7|40718.7|0
1723611120000|2024-08-14 04:52:00|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|0
1723611130000|2024-08-14 04:52:10|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|40740.6|40720.6|0
1723611140000|2024-08-14 04:52:20|40742.6|40722.6|40738.1|40718.1|40742.6|40722.6|40738.1|40718.1|0
1723611150000|2024-08-14 04:52:30|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|0
1723611160000|2024-08-14 04:52:40|40735.6|40715.6|40731.7|40711.7|40735.6|40715.6|40731.7|40711.7|0
1723611180000|2024-08-14 04:53:00|40729.7|40709.7|40729.7|40709.7|40729.7|40709.7|40729.7|40709.7|0
1723611200000|2024-08-14 04:53:20|40729.2|40709.2|40728.7|40708.7|40729.2|40709.2|40728.7|40708.7|0
1723611210000|2024-08-14 04:53:30|40727.6|40707.6|40727.6|40707.6|40728.1|40708.1|40727.6|40707.6|0
1723611220000|2024-08-14 04:53:40|40728.1|40708.1|40727.6|40707.6|40728.1|40708.1|40727.6|40707.6|0
1723611240000|2024-08-14 04:54:00|40725.6|40705.6|40727.6|40707.6|40727.6|40707.6|40725.6|40705.6|0
1723611250000|2024-08-14 04:54:10|40725.6|40705.6|40727.6|40707.6|40727.6|40707.6|40725.6|40705.6|0
1723611260000|2024-08-14 04:54:20|40725.6|40705.6|40730.1|40710.1|40730.1|40710.1|40725.6|40705.6|3
1723611270000|2024-08-14 04:54:30|40728.1|40708.1|40728.1|40708.1|40732|40712|40728.1|40708.1|0
1723611300000|2024-08-14 04:55:00|40727.6|40707.6|40725.6|40705.6|40728.1|40708.1|40725.6|40705.6|0
1723611310000|2024-08-14 04:55:10|40728.1|40708.1|40725.6|40705.6|40728.1|40708.1|40725.6|40705.6|0
1723611330000|2024-08-14 04:55:30|40723.7|40703.7|40723.7|40703.7|40723.7|40703.7|40723.7|40703.7|0
1723611340000|2024-08-14 04:55:40|40721.7|40701.7|40718.7|40698.7|40723.7|40703.7|40718.7|40698.7|1
1723611350000|2024-08-14 04:55:50|40720.6|40700.6|40720.6|40700.6|40720.6|40700.6|40720.6|40700.6|0
1723611360000|2024-08-14 04:56:00|40718.7|40698.7|40718.1|40698.1|40718.7|40698.7|40718.1|40698.1|0
1723611370000|2024-08-14 04:56:10|40718.7|40698.7|40718.7|40698.7|40718.7|40698.7|40718.7|40698.7|0
1723611380000|2024-08-14 04:56:20|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|0
1723611390000|2024-08-14 04:56:30|40718.7|40698.7|40716.2|40696.2|40718.7|40698.7|40716.2|40696.2|0
1723611400000|2024-08-14 04:56:40|||||||||2
1723611410000|2024-08-14 04:56:50|40714.2|40694.2|40714.2|40694.2|40714.2|40694.2|40714.2|40694.2|1
1723611420000|2024-08-14 04:57:00|40713.7|40693.7|40718.1|40698.1|40718.1|40698.1|40713.7|40693.7|2
1723611430000|2024-08-14 04:57:10|40715.6|40695.6|40715.6|40695.6|40715.6|40695.6|40715.6|40695.6|1
1723611440000|2024-08-14 04:57:20|40715.1|40695.1|40715.6|40695.6|40717.6|40697.6|40715.1|40695.1|1
1723611450000|2024-08-14 04:57:30|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|1
1723611460000|2024-08-14 04:57:40|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|40718.1|40698.1|0
1723611470000|2024-08-14 04:57:50|40716.2|40696.2|40717.6|40697.6|40717.6|40697.6|40715.6|40695.6|2
1723611480000|2024-08-14 04:58:00|40718.1|40698.1|40722.1|40702.1|40722.1|40702.1|40718.1|40698.1|4
1723611490000|2024-08-14 04:58:10|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|0
1723611510000|2024-08-14 04:58:30|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|1
1723611520000|2024-08-14 04:58:40|40719.6|40699.6|40719.6|40699.6|40720.1|40700.1|40719.6|40699.6|1
1723611530000|2024-08-14 04:58:50|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|0
1723611540000|2024-08-14 04:59:00|40717.1|40697.1|40715.1|40695.1|40717.1|40697.1|40715.1|40695.1|1
1723611560000|2024-08-14 04:59:20|40713.1|40693.1|40715.1|40695.1|40715.1|40695.1|40713.1|40693.1|0
1723611570000|2024-08-14 04:59:30|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40711.2|40691.2|4
1723611580000|2024-08-14 04:59:40|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|0
1723611590000|2024-08-14 04:59:50|40713.7|40693.7|40713.7|40693.7|40713.7|40693.7|40713.7|40693.7|0
1723611600000|2024-08-14 05:00:00|40718.7|40698.7|40725.7|40705.7|40727.6|40707.6|40718.7|40698.7|2
1723611610000|2024-08-14 05:00:10|40725.1|40705.1|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|1
1723611620000|2024-08-14 05:00:20|40727.1|40707.1|40725.7|40705.7|40727.1|40707.1|40725.1|40705.1|0
1723611630000|2024-08-14 05:00:30|40725.1|40705.1|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|0
1723611640000|2024-08-14 05:00:40|40725.7|40705.7|40725.1|40705.1|40727.6|40707.6|40725.1|40705.1|0
1723611650000|2024-08-14 05:00:50|40723.2|40703.2|40720.1|40700.1|40723.2|40703.2|40720.1|40700.1|8
1723611660000|2024-08-14 05:01:00|40718.2|40698.2|40718.2|40698.2|40720.1|40700.1|40717.6|40697.6|0
1723611670000|2024-08-14 05:01:10|40720.1|40700.1|40718.2|40698.2|40720.1|40700.1|40718.2|40698.2|0
1723611680000|2024-08-14 05:01:20|40722.1|40702.1|40718.2|40698.2|40722.6|40702.6|40718.2|40698.2|6
1723611690000|2024-08-14 05:01:30|40720.1|40700.1|40728.2|40708.2|40728.2|40708.2|40720.1|40700.1|8
1723611700000|2024-08-14 05:01:40|40730.1|40710.1|40732.1|40712.1|40732.6|40712.6|40728.2|40708.2|1
1723611710000|2024-08-14 05:01:50|40730.1|40710.1|40728.2|40708.2|40730.1|40710.1|40728.2|40708.2|0
1723611720000|2024-08-14 05:02:00|40728.7|40708.7|40733.2|40713.2|40733.2|40713.2|40728.7|40708.7|0
1723611730000|2024-08-14 05:02:10|40732.6|40712.6|40730.7|40710.7|40733.2|40713.2|40730.7|40710.7|3
1723611740000|2024-08-14 05:02:20|40732.6|40712.6|40733.2|40713.2|40733.2|40713.2|40732.6|40712.6|0
1723611750000|2024-08-14 05:02:30|40735.1|40715.1|40732.6|40712.6|40735.1|40715.1|40731.2|40711.2|8
1723611760000|2024-08-14 05:02:40|40733.7|40713.7|40728.7|40708.7|40733.7|40713.7|40728.7|40708.7|2
1723611770000|2024-08-14 05:02:50|40730.7|40710.7|40728.7|40708.7|40730.7|40710.7|40728.7|40708.7|0
1723611780000|2024-08-14 05:03:00|40730.7|40710.7|40730.7|40710.7|40731.2|40711.2|40730.7|40710.7|0
1723611800000|2024-08-14 05:03:20|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|2
1723611810000|2024-08-14 05:03:30|40724.8|40704.8|40724.8|40704.8|40724.8|40704.8|40724.8|40704.8|0
1723611820000|2024-08-14 05:03:40|40723.7|40703.7|40722.6|40702.6|40723.7|40703.7|40722.6|40702.6|0
1723611840000|2024-08-14 05:04:00|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|40720.7|40700.7|0
1723611850000|2024-08-14 05:04:10|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|40720.1|40700.1|0
1723611860000|2024-08-14 05:04:20|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|0
1723611870000|2024-08-14 05:04:30|40714.2|40694.2|40718.2|40698.2|40718.2|40698.2|40714.2|40694.2|0
1723611880000|2024-08-14 05:04:40|40714.2|40694.2|40712.6|40692.6|40714.2|40694.2|40712.6|40692.6|0
1723611890000|2024-08-14 05:04:50|40713.2|40693.2|40712.6|40692.6|40713.2|40693.2|40712.6|40692.6|1
1723611900000|2024-08-14 05:05:00|||||||||2
1723611930000|2024-08-14 05:05:30|40712.1|40692.1|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|2
1723611940000|2024-08-14 05:05:40|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|0
1723611960000|2024-08-14 05:06:00|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|0
1723611970000|2024-08-14 05:06:10|40713.2|40693.2|40712.6|40692.6|40713.2|40693.2|40712.6|40692.6|1
1723611980000|2024-08-14 05:06:20|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|40717.6|40697.6|0
1723611990000|2024-08-14 05:06:30|40715.7|40695.7|40715.1|40695.1|40715.7|40695.7|40715.1|40695.1|0
1723612000000|2024-08-14 05:06:40|40717.1|40697.1|40717.6|40697.6|40717.6|40697.6|40717.1|40697.1|0
1723612010000|2024-08-14 05:06:50|40718.2|40698.2|40717.6|40697.6|40718.2|40698.2|40717.6|40697.6|0
1723612020000|2024-08-14 05:07:00|40715.7|40695.7|40712.6|40692.6|40715.7|40695.7|40712.6|40692.6|1
1723612040000|2024-08-14 05:07:20|40710.1|40690.1|40708.2|40688.2|40710.1|40690.1|40708.2|40688.2|0
1723612050000|2024-08-14 05:07:30|||||||||1
1723612060000|2024-08-14 05:07:40|||||||||1
1723612070000|2024-08-14 05:07:50|40710.1|40690.1|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|0
1723612090000|2024-08-14 05:08:10|40713.2|40693.2|40715.1|40695.1|40715.1|40695.1|40713.2|40693.2|0
1723612100000|2024-08-14 05:08:20|40717.1|40697.1|40719.1|40699.1|40719.1|40699.1|40715.1|40695.1|1
1723612110000|2024-08-14 05:08:30|40717.1|40697.1|40719.1|40699.1|40719.1|40699.1|40717.1|40697.1|0
1723612130000|2024-08-14 05:08:50|40717.1|40697.1|40717.6|40697.6|40717.6|40697.6|40717.1|40697.1|2
1723612150000|2024-08-14 05:09:10|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|0
1723612160000|2024-08-14 05:09:20|40713.7|40693.7|40713.2|40693.2|40715.1|40695.1|40713.2|40693.2|0
1723612180000|2024-08-14 05:09:40|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|40712.6|40692.6|2
1723612200000|2024-08-14 05:10:00|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|0
1723612270000|2024-08-14 05:11:10|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|0
1723612280000|2024-08-14 05:11:20|40719.6|40699.6|40721.6|40701.6|40721.6|40701.6|40719.6|40699.6|0
1723612290000|2024-08-14 05:11:30|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|0
1723612300000|2024-08-14 05:11:40|40719.6|40699.6|40719.6|40699.6|40719.6|40699.6|40719.6|40699.6|0
1723612310000|2024-08-14 05:11:50|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|40717.7|40697.7|0
1723612320000|2024-08-14 05:12:00|40719.6|40699.6|40717.7|40697.7|40719.6|40699.6|40717.7|40697.7|1
1723612340000|2024-08-14 05:12:20|40715.7|40695.7|40717.7|40697.7|40717.7|40697.7|40715.7|40695.7|0
1723612350000|2024-08-14 05:12:30|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|40715.7|40695.7|0
1723612360000|2024-08-14 05:12:40|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|40713.2|40693.2|0
1723612370000|2024-08-14 05:12:50|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723612380000|2024-08-14 05:13:00|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|0
1723612390000|2024-08-14 05:13:10|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723612400000|2024-08-14 05:13:20|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|0
1723612410000|2024-08-14 05:13:30|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|40710.7|40690.7|0
1723612420000|2024-08-14 05:13:40|40712.7|40692.7|40714.6|40694.6|40715.2|40695.2|40712.7|40692.7|1
1723612430000|2024-08-14 05:13:50|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|40712.7|40692.7|0
1723612440000|2024-08-14 05:14:00|40714.6|40694.6|40714.6|40694.6|40716.6|40696.6|40714.6|40694.6|0
1723612450000|2024-08-14 05:14:10|40712.7|40692.7|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|1
1723612470000|2024-08-14 05:14:30|40707.7|40687.7|40707.1|40687.1|40707.7|40687.7|40707.1|40687.1|3
1723612480000|2024-08-14 05:14:40|40704.6|40684.6|40702.7|40682.7|40704.6|40684.6|40702.7|40682.7|0
1723612490000|2024-08-14 05:14:50|40700.7|40680.7|40702.7|40682.7|40702.7|40682.7|40700.7|40680.7|0
1723612500000|2024-08-14 05:15:00|40700.7|40680.7|40702.7|40682.7|40702.7|40682.7|40700.7|40680.7|0
1723612540000|2024-08-14 05:15:40|40697.7|40677.7|40702.7|40682.7|40702.7|40682.7|40697.7|40677.7|2
1723612550000|2024-08-14 05:15:50|40702.1|40682.1|40697.7|40677.7|40702.1|40682.1|40697.7|40677.7|0
1723612560000|2024-08-14 05:16:00|40698.2|40678.2|40698.2|40678.2|40700.7|40680.7|40698.2|40678.2|0
1723612580000|2024-08-14 05:16:20|40702.7|40682.7|40698.2|40678.2|40702.7|40682.7|40698.2|40678.2|0
1723612590000|2024-08-14 05:16:30|40702.1|40682.1|40702.7|40682.7|40702.7|40682.7|40700.7|40680.7|0
1723612610000|2024-08-14 05:16:50|40704.6|40684.6|40702.7|40682.7|40704.6|40684.6|40702.7|40682.7|2
1723612620000|2024-08-14 05:17:00|40700.7|40680.7|40697.7|40677.7|40700.7|40680.7|40697.7|40677.7|2
1723612630000|2024-08-14 05:17:10|40693.2|40673.2|40693.2|40673.2|40693.2|40673.2|40691.3|40671.3|0
1723612640000|2024-08-14 05:17:20|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|1
1723612650000|2024-08-14 05:17:30|40688.8|40668.8|40688.8|40668.8|40692.7|40672.7|40688.8|40668.8|1
1723612670000|2024-08-14 05:17:50|40690.2|40670.2|40690.2|40670.2|40690.2|40670.2|40690.2|40670.2|1
1723612680000|2024-08-14 05:18:00|40692.1|40672.1|40692.7|40672.7|40692.7|40672.7|40692.1|40672.1|2
1723612690000|2024-08-14 05:18:10|||||||||1
1723612700000|2024-08-14 05:18:20|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|0
1723612730000|2024-08-14 05:18:50|40692.7|40672.7|40694.6|40674.6|40694.6|40674.6|40692.7|40672.7|0
1723612740000|2024-08-14 05:19:00|40695.2|40675.2|40697.1|40677.1|40697.1|40677.1|40695.2|40675.2|6
1723612750000|2024-08-14 05:19:10|40695.2|40675.2|40695.2|40675.2|40697.1|40677.1|40695.2|40675.2|0
1723612760000|2024-08-14 05:19:20|40697.1|40677.1|40695.2|40675.2|40697.1|40677.1|40695.2|40675.2|0
1723612770000|2024-08-14 05:19:30|40697.1|40677.1|40697.1|40677.1|40697.1|40677.1|40697.1|40677.1|0
1723612780000|2024-08-14 05:19:40|40695.2|40675.2|40697.7|40677.7|40697.7|40677.7|40695.2|40675.2|6
1723612790000|2024-08-14 05:19:50|40701.6|40681.6|40702.1|40682.1|40702.1|40682.1|40701.6|40681.6|2
1723612800000|2024-08-14 05:20:00|40702.2|40682.2|40702.7|40682.7|40702.7|40682.7|40702.2|40682.2|2
1723612810000|2024-08-14 05:20:10|40705.2|40685.2|40705.2|40685.2|40705.2|40685.2|40705.2|40685.2|0
1723612820000|2024-08-14 05:20:20|40704.7|40684.7|40704.7|40684.7|40704.7|40684.7|40704.7|40684.7|0
1723612840000|2024-08-14 05:20:40|40707.2|40687.2|40709.1|40689.1|40709.1|40689.1|40707.2|40687.2|0
1723612850000|2024-08-14 05:20:50|40709.7|40689.7|40709.7|40689.7|40709.7|40689.7|40709.7|40689.7|0
1723612860000|2024-08-14 05:21:00|40711.6|40691.6|40712.2|40692.2|40712.2|40692.2|40711.6|40691.6|0
1723612870000|2024-08-14 05:21:10|40711.6|40691.6|40712.2|40692.2|40712.2|40692.2|40709.7|40689.7|0
1723612890000|2024-08-14 05:21:30|40709.7|40689.7|40711.6|40691.6|40712.2|40692.2|40709.7|40689.7|7
1723612910000|2024-08-14 05:21:50|40709.7|40689.7|40712.7|40692.7|40712.7|40692.7|40709.7|40689.7|1
1723612920000|2024-08-14 05:22:00|40712.2|40692.2|40716.6|40696.6|40716.6|40696.6|40712.2|40692.2|1
1723612950000|2024-08-14 05:22:30|40717.2|40697.2|40716.6|40696.6|40717.2|40697.2|40716.6|40696.6|0
1723612970000|2024-08-14 05:22:50|40714.7|40694.7|40716.6|40696.6|40716.6|40696.6|40714.7|40694.7|0
1723612980000|2024-08-14 05:23:00|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|0
1723613000000|2024-08-14 05:23:20|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|0
1723613010000|2024-08-14 05:23:30|40717.2|40697.2|40719.1|40699.1|40719.1|40699.1|40717.2|40697.2|0
1723613020000|2024-08-14 05:23:40|40717.2|40697.2|40711.6|40691.6|40717.2|40697.2|40711.6|40691.6|4
1723613030000|2024-08-14 05:23:50|40709.7|40689.7|40709.7|40689.7|40709.7|40689.7|40709.7|40689.7|0
1723613040000|2024-08-14 05:24:00|40704.7|40684.7|40704.1|40684.1|40704.7|40684.7|40704.1|40684.1|0
1723613050000|2024-08-14 05:24:10|40702.7|40682.7|40706.6|40686.6|40706.6|40686.6|40702.7|40682.7|1
1723613060000|2024-08-14 05:24:20|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|0
1723613070000|2024-08-14 05:24:30|40709.1|40689.1|40707.2|40687.2|40709.1|40689.1|40707.2|40687.2|0
1723613080000|2024-08-14 05:24:40|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|0
1723613100000|2024-08-14 05:25:00|40709.1|40689.1|40707.2|40687.2|40711.1|40691.1|40707.2|40687.2|1
1723613110000|2024-08-14 05:25:10|40709.7|40689.7|40707.2|40687.2|40711.6|40691.6|40707.2|40687.2|0
1723613120000|2024-08-14 05:25:20|||||||||1
1723613140000|2024-08-14 05:25:40|40708.3|40688.3|40707.7|40687.7|40709.7|40689.7|40705.2|40685.2|3
1723613150000|2024-08-14 05:25:50|40710.2|40690.2|40705.8|40685.8|40710.2|40690.2|40705.8|40685.8|2
1723613160000|2024-08-14 05:26:00|40707.7|40687.7|40707.7|40687.7|40707.7|40687.7|40705.2|40685.2|0
1723613170000|2024-08-14 05:26:10|40707.2|40687.2|40705.2|40685.2|40707.7|40687.7|40705.2|40685.2|0
1723613180000|2024-08-14 05:26:20|40710.2|40690.2|40707.7|40687.7|40710.2|40690.2|40707.7|40687.7|1
1723613190000|2024-08-14 05:26:30|40705.2|40685.2|40707.7|40687.7|40707.7|40687.7|40705.2|40685.2|0
1723613200000|2024-08-14 05:26:40|40708.3|40688.3|40707.7|40687.7|40708.3|40688.3|40707.7|40687.7|0
1723613210000|2024-08-14 05:26:50|40705.8|40685.8|40707.7|40687.7|40710.2|40690.2|40705.8|40685.8|0
1723613220000|2024-08-14 05:27:00|40707.2|40687.2|40705.2|40685.2|40707.2|40687.2|40705.2|40685.2|0
1723613230000|2024-08-14 05:27:10|40708.3|40688.3|40705.2|40685.2|40710.2|40690.2|40705.2|40685.2|1
1723613280000|2024-08-14 05:28:00|40704.7|40684.7|40697.7|40677.7|40704.7|40684.7|40697.7|40677.7|8
1723613290000|2024-08-14 05:28:10|||||||||3
1723613310000|2024-08-14 05:28:30|40695.8|40675.8|40695.2|40675.2|40695.8|40675.8|40695.2|40675.2|0
1723613320000|2024-08-14 05:28:40|||||||||1
1723613330000|2024-08-14 05:28:50|40698.3|40678.3|40697.7|40677.7|40698.3|40678.3|40695.8|40675.8|1
1723613340000|2024-08-14 05:29:00|40695.2|40675.2|40692.7|40672.7|40695.2|40675.2|40692.7|40672.7|1
1723613350000|2024-08-14 05:29:10|40693.3|40673.3|40695.2|40675.2|40695.2|40675.2|40692.7|40672.7|0
1723613380000|2024-08-14 05:29:40|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|40692.7|40672.7|0
1723613390000|2024-08-14 05:29:50|40695.2|40675.2|40692.7|40672.7|40695.2|40675.2|40692.7|40672.7|2
1723613400000|2024-08-14 05:30:00|40693.3|40673.3|40662.2|40642.2|40712.7|40692.7|40657.7|40637.7|55
1723613410000|2024-08-14 05:30:10|40662.7|40642.7|40666.7|40646.7|40669.2|40649.2|40662.7|40642.7|6
1723613420000|2024-08-14 05:30:20|40662.2|40642.2|40667.7|40647.7|40669.7|40649.7|40661.7|40641.7|4
1723613430000|2024-08-14 05:30:30|40669.7|40649.7|40677.2|40657.2|40677.2|40657.2|40667.2|40647.2|3
1723613440000|2024-08-14 05:30:40|40677.7|40657.7|40686.7|40666.7|40686.7|40666.7|40677.7|40657.7|1
1723613450000|2024-08-14 05:30:50|40684.7|40664.7|40689.7|40669.7|40694.2|40674.2|40684.7|40664.7|3
1723613460000|2024-08-14 05:31:00|40690.8|40670.8|40685.2|40665.2|40696.7|40676.7|40685.2|40665.2|7
1723613470000|2024-08-14 05:31:10|40682.2|40662.2|40681.7|40661.7|40684.7|40664.7|40681.7|40661.7|0
1723613480000|2024-08-14 05:31:20|40684.7|40664.7|40682.7|40662.7|40685.8|40665.8|40682.7|40662.7|0
1723613490000|2024-08-14 05:31:30|40680.2|40660.2|40678.3|40658.3|40682.2|40662.2|40678.3|40658.3|0
1723613500000|2024-08-14 05:31:40|40681.7|40661.7|40676.7|40656.7|40681.7|40661.7|40676.7|40656.7|0
1723613510000|2024-08-14 05:31:50|40674.7|40654.7|40667.7|40647.7|40674.7|40654.7|40667.7|40647.7|2
1723613520000|2024-08-14 05:32:00|40670.2|40650.2|40662.2|40642.2|40670.2|40650.2|40662.2|40642.2|2
1723613530000|2024-08-14 05:32:10|40664.7|40644.7|40666.7|40646.7|40669.2|40649.2|40662.2|40642.2|2
1723613540000|2024-08-14 05:32:20|40667.2|40647.2|40666.7|40646.7|40669.2|40649.2|40666.7|40646.7|1
1723613550000|2024-08-14 05:32:30|40666.1|40646.1|40651.7|40631.7|40666.1|40646.1|40651.7|40631.7|3
1723613560000|2024-08-14 05:32:40|40653.6|40633.6|40651.7|40631.7|40654.2|40634.2|40649.7|40629.7|1
1723613570000|2024-08-14 05:32:50|40652.2|40632.2|40656.7|40636.7|40656.7|40636.7|40652.2|40632.2|0
1723613580000|2024-08-14 05:33:00|40659.2|40639.2|40673.6|40653.6|40673.6|40653.6|40659.2|40639.2|3
1723613590000|2024-08-14 05:33:10|40674.2|40654.2|40680.2|40660.2|40680.2|40660.2|40671.7|40651.7|0
1723613600000|2024-08-14 05:33:20|40682.2|40662.2|40687.2|40667.2|40689.2|40669.2|40682.2|40662.2|1
1723613610000|2024-08-14 05:33:30|40687.7|40667.7|40682.7|40662.7|40687.7|40667.7|40682.2|40662.2|2
1723613620000|2024-08-14 05:33:40|40684.7|40664.7|40672.7|40652.7|40684.7|40664.7|40672.7|40652.7|1
1723613630000|2024-08-14 05:33:50|40674.7|40654.7|40677.2|40657.2|40677.2|40657.2|40674.7|40654.7|0
1723613640000|2024-08-14 05:34:00|40676.7|40656.7|40679.7|40659.7|40679.7|40659.7|40676.7|40656.7|0
1723613650000|2024-08-14 05:34:10|40681.7|40661.7|40684.7|40664.7|40685.8|40665.8|40681.7|40661.7|2
1723613660000|2024-08-14 05:34:20|40682.7|40662.7|40679.7|40659.7|40682.7|40662.7|40679.7|40659.7|1
1723613670000|2024-08-14 05:34:30|40681.7|40661.7|40679.7|40659.7|40681.7|40661.7|40679.2|40659.2|1
1723613680000|2024-08-14 05:34:40|40679.2|40659.2|40681.7|40661.7|40684.7|40664.7|40679.2|40659.2|0
1723613690000|2024-08-14 05:34:50|40684.7|40664.7|40686.7|40666.7|40686.7|40666.7|40682.2|40662.2|0
1723613700000|2024-08-14 05:35:00|40687.2|40667.2|40692.2|40672.2|40694.2|40674.2|40684.7|40664.7|1
1723613710000|2024-08-14 05:35:10|40691.7|40671.7|40702.2|40682.2|40702.2|40682.2|40689.7|40669.7|4
1723613720000|2024-08-14 05:35:20|40704.7|40684.7|40694.7|40674.7|40706.7|40686.7|40694.7|40674.7|2
1723613730000|2024-08-14 05:35:30|40692.8|40672.8|40687.2|40667.2|40692.8|40672.8|40684.7|40664.7|9
1723613740000|2024-08-14 05:35:40|40685.3|40665.3|40695.8|40675.8|40695.8|40675.8|40685.3|40665.3|0
1723613750000|2024-08-14 05:35:50|40697.8|40677.8|40702.8|40682.8|40703.3|40683.3|40697.8|40677.8|0
1723613760000|2024-08-14 05:36:00|40706.7|40686.7|40708.6|40688.6|40708.6|40688.6|40702.2|40682.2|2
1723613770000|2024-08-14 05:36:10|40709.2|40689.2|40714.2|40694.2|40714.2|40694.2|40709.2|40689.2|10
1723613780000|2024-08-14 05:36:20|40712.2|40692.2|40712.2|40692.2|40712.2|40692.2|40707.8|40687.8|0
1723613790000|2024-08-14 05:36:30|40711.7|40691.7|40709.7|40689.7|40712.2|40692.2|40707.8|40687.8|1
1723613800000|2024-08-14 05:36:40|40706.7|40686.7|40707.2|40687.2|40709.7|40689.7|40706.7|40686.7|0
1723613810000|2024-08-14 05:36:50|40707.8|40687.8|40706.7|40686.7|40711.7|40691.7|40704.7|40684.7|0
1723613820000|2024-08-14 05:37:00|40709.7|40689.7|40717.8|40697.8|40719.7|40699.7|40709.7|40689.7|2
1723613830000|2024-08-14 05:37:10|40718.8|40698.8|40722.8|40702.8|40726.7|40706.7|40718.8|40698.8|0
1723613840000|2024-08-14 05:37:20|40722.2|40702.2|40722.2|40702.2|40722.8|40702.8|40722.2|40702.2|0
1723613850000|2024-08-14 05:37:30|40722.8|40702.8|40722.2|40702.2|40722.8|40702.8|40719.2|40699.2|1
1723613860000|2024-08-14 05:37:40|40722.8|40702.8|40717.2|40697.2|40722.8|40702.8|40717.2|40697.2|2
1723613870000|2024-08-14 05:37:50|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|1
1723613880000|2024-08-14 05:38:00|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|40717.2|40697.2|0
1723613890000|2024-08-14 05:38:10|40719.2|40699.2|40722.2|40702.2|40722.2|40702.2|40717.2|40697.2|1
1723613900000|2024-08-14 05:38:20|40722.8|40702.8|40727.2|40707.2|40727.2|40707.2|40722.8|40702.8|0
1723613910000|2024-08-14 05:38:30|40727.8|40707.8|40727.8|40707.8|40730.3|40710.3|40727.8|40707.8|6
1723613920000|2024-08-14 05:38:40|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|5
1723613930000|2024-08-14 05:38:50|40722.2|40702.2|40719.7|40699.7|40722.2|40702.2|40719.7|40699.7|4
1723613940000|2024-08-14 05:39:00|40719.2|40699.2|40709.7|40689.7|40719.2|40699.2|40709.7|40689.7|5
1723613950000|2024-08-14 05:39:10|40707.8|40687.8|40697.8|40677.8|40707.8|40687.8|40697.8|40677.8|4
1723613960000|2024-08-14 05:39:20|40702.8|40682.8|40702.8|40682.8|40703.3|40683.3|40702.8|40682.8|2
1723613970000|2024-08-14 05:39:30|40706.7|40686.7|40702.8|40682.8|40707.8|40687.8|40702.8|40682.8|0
1723613980000|2024-08-14 05:39:40|40702.2|40682.2|40692.8|40672.8|40702.2|40682.2|40692.8|40672.8|2
1723613990000|2024-08-14 05:39:50|40693.3|40673.3|40692.8|40672.8|40695.8|40675.8|40692.8|40672.8|2
1723614000000|2024-08-14 05:40:00|40697.2|40677.2|40707.8|40687.8|40707.8|40687.8|40695.3|40675.3|2
1723614010000|2024-08-14 05:40:10|40708.3|40688.3|40712.8|40692.8|40716.7|40696.7|40708.3|40688.3|3
1723614020000|2024-08-14 05:40:20|40714.7|40694.7|40717.8|40697.8|40721.7|40701.7|40712.8|40692.8|3
1723614030000|2024-08-14 05:40:30|40716.7|40696.7|40717.2|40697.2|40719.7|40699.7|40716.7|40696.7|0
1723614040000|2024-08-14 05:40:40|40717.8|40697.8|40719.7|40699.7|40720.8|40700.8|40717.8|40697.8|2
1723614050000|2024-08-14 05:40:50|40717.8|40697.8|40717.2|40697.2|40721.7|40701.7|40717.2|40697.2|0
1723614060000|2024-08-14 05:41:00|40717.8|40697.8|40718.3|40698.3|40722.2|40702.2|40717.8|40697.8|10
1723614070000|2024-08-14 05:41:10|40720.3|40700.3|40720.3|40700.3|40720.3|40700.3|40720.3|40700.3|0
1723614080000|2024-08-14 05:41:20|40718.3|40698.3|40717.8|40697.8|40722.8|40702.8|40717.8|40697.8|1
1723614090000|2024-08-14 05:41:30|40718.3|40698.3|40717.8|40697.8|40722.8|40702.8|40717.8|40697.8|2
1723614100000|2024-08-14 05:41:40|40719.7|40699.7|40718.3|40698.3|40722.2|40702.2|40717.8|40697.8|0
1723614110000|2024-08-14 05:41:50|40717.8|40697.8|40717.8|40697.8|40722.8|40702.8|40717.8|40697.8|4
1723614120000|2024-08-14 05:42:00|40718.3|40698.3|40722.8|40702.8|40722.8|40702.8|40718.3|40698.3|2
1723614130000|2024-08-14 05:42:10|40723.3|40703.3|40724.7|40704.7|40724.7|40704.7|40722.8|40702.8|3
1723614140000|2024-08-14 05:42:20|40722.8|40702.8|40712.8|40692.8|40722.8|40702.8|40712.8|40692.8|4
1723614150000|2024-08-14 05:42:30|40710.8|40690.8|40708.3|40688.3|40712.8|40692.8|40708.3|40688.3|1
1723614160000|2024-08-14 05:42:40|40707.8|40687.8|40709.7|40689.7|40711.7|40691.7|40707.2|40687.2|0
1723614170000|2024-08-14 05:42:50|40707.8|40687.8|40709.7|40689.7|40709.7|40689.7|40707.2|40687.2|0
1723614180000|2024-08-14 05:43:00|40707.2|40687.2|40702.8|40682.8|40709.7|40689.7|40698.3|40678.3|1
1723614190000|2024-08-14 05:43:10|40704.7|40684.7|40707.8|40687.8|40710.3|40690.3|40704.7|40684.7|1
1723614200000|2024-08-14 05:43:20|40712.8|40692.8|40707.8|40687.8|40712.8|40692.8|40707.8|40687.8|0
1723614210000|2024-08-14 05:43:30|40708.3|40688.3|40697.8|40677.8|40709.7|40689.7|40697.8|40677.8|0
1723614220000|2024-08-14 05:43:40|40698.3|40678.3|40702.8|40682.8|40702.8|40682.8|40698.3|40678.3|0
1723614230000|2024-08-14 05:43:50|40703.9|40683.9|40707.8|40687.8|40707.8|40687.8|40703.9|40683.9|0
1723614240000|2024-08-14 05:44:00|40705.8|40685.8|40707.8|40687.8|40707.8|40687.8|40704.7|40684.7|0
1723614250000|2024-08-14 05:44:10|40705.8|40685.8|40687.8|40667.8|40705.8|40685.8|40687.8|40667.8|2
1723614260000|2024-08-14 05:44:20|40685.3|40665.3|40682.8|40662.8|40685.3|40665.3|40682.8|40662.8|5
1723614270000|2024-08-14 05:44:30|40680.3|40660.3|40667.8|40647.8|40682.2|40662.2|40667.8|40647.8|2
1723614280000|2024-08-14 05:44:40|40665.8|40645.8|40670.3|40650.3|40670.3|40650.3|40663.3|40643.3|3
1723614290000|2024-08-14 05:44:50|40670.8|40650.8|40675.3|40655.3|40677.2|40657.2|40670.8|40650.8|0
1723614300000|2024-08-14 05:45:00|40677.2|40657.2|40674.7|40654.7|40679.7|40659.7|40674.7|40654.7|2
1723614310000|2024-08-14 05:45:10|40671.7|40651.7|40672.3|40652.3|40672.8|40652.8|40669.8|40649.8|0
1723614320000|2024-08-14 05:45:20|40672.8|40652.8|40682.8|40662.8|40682.8|40662.8|40672.8|40652.8|3
1723614330000|2024-08-14 05:45:30|40685.3|40665.3|40686.7|40666.7|40687.3|40667.3|40682.8|40662.8|3
1723614340000|2024-08-14 05:45:40|40687.3|40667.3|40697.8|40677.8|40697.8|40677.8|40687.3|40667.3|1
1723614350000|2024-08-14 05:45:50|40699.8|40679.8|40699.8|40679.8|40701.7|40681.7|40696.7|40676.7|1
1723614360000|2024-08-14 05:46:00|40701.7|40681.7|40713.7|40693.7|40716.2|40696.2|40701.7|40681.7|2
1723614370000|2024-08-14 05:46:10|40712.3|40692.3|40711.7|40691.7|40712.3|40692.3|40709.8|40689.8|0
1723614380000|2024-08-14 05:46:20|40712.3|40692.3|40709.2|40689.2|40714.8|40694.8|40709.2|40689.2|0
1723614390000|2024-08-14 05:46:30|40707.3|40687.3|40707.3|40687.3|40707.8|40687.8|40707.3|40687.3|0
1723614400000|2024-08-14 05:46:40|40707.8|40687.8|40707.3|40687.3|40707.8|40687.8|40702.8|40682.8|1
1723614410000|2024-08-14 05:46:50|40706.7|40686.7|40706.7|40686.7|40709.8|40689.8|40706.7|40686.7|0
1723614420000|2024-08-14 05:47:00|40704.8|40684.8|40706.7|40686.7|40706.7|40686.7|40702.8|40682.8|0
1723614430000|2024-08-14 05:47:10|40704.8|40684.8|40706.7|40686.7|40709.8|40689.8|40704.8|40684.8|0
1723614440000|2024-08-14 05:47:20|40704.8|40684.8|40713.7|40693.7|40713.7|40693.7|40704.8|40684.8|1
1723614450000|2024-08-14 05:47:30|40714.2|40694.2|40716.7|40696.7|40721.7|40701.7|40714.2|40694.2|0
1723614460000|2024-08-14 05:47:40|40714.8|40694.8|40716.7|40696.7|40716.7|40696.7|40714.8|40694.8|0
1723614470000|2024-08-14 05:47:50|40712.8|40692.8|40711.7|40691.7|40716.7|40696.7|40711.7|40691.7|0
1723614480000|2024-08-14 05:48:00|40712.8|40692.8|40716.7|40696.7|40716.7|40696.7|40712.8|40692.8|0
1723614490000|2024-08-14 05:48:10|40711.7|40691.7|40702.3|40682.3|40711.7|40691.7|40702.3|40682.3|2
1723614500000|2024-08-14 05:48:20|40698.3|40678.3|40701.7|40681.7|40701.7|40681.7|40697.3|40677.3|0
1723614510000|2024-08-14 05:48:30|||||||||1
1723614520000|2024-08-14 05:48:40|40703.7|40683.7|40702.3|40682.3|40703.7|40683.7|40699.8|40679.8|0
1723614530000|2024-08-14 05:48:50|40704.2|40684.2|40701.7|40681.7|40704.2|40684.2|40701.7|40681.7|0
1723614540000|2024-08-14 05:49:00|40699.8|40679.8|40696.7|40676.7|40699.8|40679.8|40696.7|40676.7|5
1723614550000|2024-08-14 05:49:10|40697.3|40677.3|40702.3|40682.3|40702.3|40682.3|40697.3|40677.3|2
1723614560000|2024-08-14 05:49:20|40701.7|40681.7|40699.2|40679.2|40701.7|40681.7|40699.2|40679.2|0
1723614570000|2024-08-14 05:49:30|40694.8|40674.8|40687.8|40667.8|40694.8|40674.8|40687.8|40667.8|1
1723614580000|2024-08-14 05:49:40|40689.8|40669.8|40687.3|40667.3|40692.3|40672.3|40687.3|40667.3|1
1723614590000|2024-08-14 05:49:50|40687.8|40667.8|40682.8|40662.8|40687.8|40667.8|40681.7|40661.7|0
1723614600000|2024-08-14 05:50:00|40684.8|40664.8|40677.3|40657.3|40686.7|40666.7|40677.3|40657.3|1
1723614610000|2024-08-14 05:50:10|40676.7|40656.7|40677.8|40657.8|40681.7|40661.7|40676.7|40656.7|1
1723614620000|2024-08-14 05:50:20|40677.3|40657.3|40676.7|40656.7|40677.8|40657.8|40676.7|40656.7|0
1723614630000|2024-08-14 05:50:30|40674.8|40654.8|40665.8|40645.8|40674.8|40654.8|40665.8|40645.8|4
1723614640000|2024-08-14 05:50:40|40667.8|40647.8|40657.3|40637.3|40667.8|40647.8|40652.8|40632.8|4
1723614650000|2024-08-14 05:50:50|40655.3|40635.3|40663.4|40643.4|40663.4|40643.4|40652.8|40632.8|1
1723614660000|2024-08-14 05:51:00|40665.3|40645.3|40667.8|40647.8|40668.4|40648.4|40662.8|40642.8|1
1723614670000|2024-08-14 05:51:10|40665.9|40645.9|40668.4|40648.4|40668.4|40648.4|40663.4|40643.4|0
1723614680000|2024-08-14 05:51:20|40669.8|40649.8|40674.8|40654.8|40674.8|40654.8|40668.4|40648.4|0
1723614690000|2024-08-14 05:51:30|40677.8|40657.8|40677.8|40657.8|40682.8|40662.8|40677.8|40657.8|3
1723614700000|2024-08-14 05:51:40|40675.9|40655.9|40667.3|40647.3|40675.9|40655.9|40667.3|40647.3|4
1723614710000|2024-08-14 05:51:50|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|40658.9|40638.9|0
1723614720000|2024-08-14 05:52:00|40661.7|40641.7|40657.8|40637.8|40661.7|40641.7|40653.4|40633.4|1
1723614730000|2024-08-14 05:52:10|40658.4|40638.4|40661.7|40641.7|40664.2|40644.2|40658.4|40638.4|0
1723614740000|2024-08-14 05:52:20|40657.8|40637.8|40662.8|40642.8|40662.8|40642.8|40657.8|40637.8|2
1723614750000|2024-08-14 05:52:30|40664.8|40644.8|40667.8|40647.8|40669.2|40649.2|40664.8|40644.8|0
1723614760000|2024-08-14 05:52:40|40669.8|40649.8|40667.8|40647.8|40672.3|40652.3|40667.8|40647.8|0
1723614770000|2024-08-14 05:52:50|40671.7|40651.7|40672.8|40652.8|40672.8|40652.8|40671.7|40651.7|0
1723614780000|2024-08-14 05:53:00|40672.3|40652.3|40671.7|40651.7|40672.3|40652.3|40666.7|40646.7|1
1723614790000|2024-08-14 05:53:10|40672.3|40652.3|40664.8|40644.8|40672.3|40652.3|40664.8|40644.8|1
1723614800000|2024-08-14 05:53:20|40663.7|40643.7|40661.7|40641.7|40663.7|40643.7|40657.8|40637.8|0
1723614810000|2024-08-14 05:53:30|40659.8|40639.8|40657.8|40637.8|40659.8|40639.8|40652.8|40632.8|0
1723614820000|2024-08-14 05:53:40|40656.7|40636.7|40655.3|40635.3|40657.8|40637.8|40655.3|40635.3|3
1723614830000|2024-08-14 05:53:50|40653.4|40633.4|40659.8|40639.8|40659.8|40639.8|40653.4|40633.4|0
1723614840000|2024-08-14 05:54:00|40657.8|40637.8|40662.3|40642.3|40662.3|40642.3|40657.8|40637.8|0
1723614850000|2024-08-14 05:54:10|40661.7|40641.7|40658.7|40638.7|40661.7|40641.7|40658.7|40638.7|2
1723614860000|2024-08-14 05:54:20|40659.2|40639.2|40652.3|40632.3|40661.7|40641.7|40650.3|40630.3|13
1723614870000|2024-08-14 05:54:30|40650.3|40630.3|40647.3|40627.3|40650.3|40630.3|40647.3|40627.3|11
1723614880000|2024-08-14 05:54:40|40645.3|40625.3|40647.8|40627.8|40647.8|40627.8|40644.8|40624.8|0
1723614890000|2024-08-14 05:54:50|40649.8|40629.8|40654.8|40634.8|40654.8|40634.8|40647.8|40627.8|3
1723614900000|2024-08-14 05:55:00|40652.8|40632.8|40649.8|40629.8|40652.8|40632.8|40647.8|40627.8|1
1723614910000|2024-08-14 05:55:10|40652.3|40632.3|40652.8|40632.8|40652.8|40632.8|40647.8|40627.8|0
1723614920000|2024-08-14 05:55:20|40654.8|40634.8|40659.8|40639.8|40659.8|40639.8|40654.8|40634.8|0
1723614930000|2024-08-14 05:55:30|40657.8|40637.8|40659.8|40639.8|40661.8|40641.8|40657.3|40637.3|4
1723614940000|2024-08-14 05:55:40|40661.8|40641.8|40659.8|40639.8|40661.8|40641.8|40659.8|40639.8|0
1723614950000|2024-08-14 05:55:50|40657.8|40637.8|40657.8|40637.8|40657.8|40637.8|40657.3|40637.3|4
1723614960000|2024-08-14 05:56:00|40656.8|40636.8|40657.3|40637.3|40657.3|40637.3|40656.8|40636.8|0
1723614970000|2024-08-14 05:56:10|40656.8|40636.8|40657.3|40637.3|40657.3|40637.3|40654.8|40634.8|1
1723614980000|2024-08-14 05:56:20|40655.3|40635.3|40654.8|40634.8|40655.3|40635.3|40654.8|40634.8|1
1723614990000|2024-08-14 05:56:30|40652.8|40632.8|40659.3|40639.3|40659.3|40639.3|40652.3|40632.3|2
1723615000000|2024-08-14 05:56:40|40661.2|40641.2|40656.8|40636.8|40661.2|40641.2|40656.8|40636.8|0
1723615010000|2024-08-14 05:56:50|40654.8|40634.8|40656.8|40636.8|40657.3|40637.3|40654.8|40634.8|0
1723615020000|2024-08-14 05:57:00|40654.8|40634.8|40661.8|40641.8|40661.8|40641.8|40654.8|40634.8|3
1723615030000|2024-08-14 05:57:10|40663.7|40643.7|40664.8|40644.8|40666.8|40646.8|40661.8|40641.8|0
1723615040000|2024-08-14 05:57:20|40666.8|40646.8|40666.8|40646.8|40666.8|40646.8|40661.8|40641.8|0
1723615050000|2024-08-14 05:57:30|40667.8|40647.8|40674.3|40654.3|40674.3|40654.3|40667.8|40647.8|0
1723615060000|2024-08-14 05:57:40|40671.8|40651.8|40674.3|40654.3|40674.3|40654.3|40669.8|40649.8|1
1723615070000|2024-08-14 05:57:50|40676.2|40656.2|40683.7|40663.7|40683.7|40663.7|40676.2|40656.2|7
1723615080000|2024-08-14 05:58:00|40681.8|40661.8|40683.7|40663.7|40683.7|40663.7|40681.8|40661.8|0
1723615090000|2024-08-14 05:58:10|40681.8|40661.8|40677.8|40657.8|40681.8|40661.8|40677.8|40657.8|2
1723615100000|2024-08-14 05:58:20|40679.8|40659.8|40694.8|40674.8|40694.8|40674.8|40679.8|40659.8|0
1723615110000|2024-08-14 05:58:30|40695.3|40675.3|40708.7|40688.7|40708.7|40688.7|40695.3|40675.3|1
1723615120000|2024-08-14 05:58:40|40709.3|40689.3|40716.8|40696.8|40716.8|40696.8|40709.3|40689.3|3
1723615130000|2024-08-14 05:58:50|40714.3|40694.3|40703.7|40683.7|40714.3|40694.3|40703.7|40683.7|2
1723615140000|2024-08-14 05:59:00|40706.2|40686.2|40712.3|40692.3|40712.3|40692.3|40704.8|40684.8|0
1723615150000|2024-08-14 05:59:10|40711.8|40691.8|40711.8|40691.8|40714.3|40694.3|40711.8|40691.8|0
1723615160000|2024-08-14 05:59:20|40709.8|40689.8|40716.2|40696.2|40716.2|40696.2|40709.8|40689.8|1
1723615170000|2024-08-14 05:59:30|40716.8|40696.8|40719.8|40699.8|40721.8|40701.8|40716.8|40696.8|1
1723615180000|2024-08-14 05:59:40|40721.8|40701.8|40722.3|40702.3|40722.3|40702.3|40721.8|40701.8|0
1723615190000|2024-08-14 05:59:50|40724.3|40704.3|40731.8|40711.8|40731.8|40711.8|40724.3|40704.3|4
1723615200000|2024-08-14 06:00:00|40734.3|40714.3|40732.3|40712.3|40739.3|40719.3|40731.8|40711.8|16
1723615210000|2024-08-14 06:00:10|40732.8|40712.8|40755.3|40735.3|40756.8|40736.8|40732.8|40712.8|14
1723615220000|2024-08-14 06:00:20|40754.8|40734.8|40752.8|40732.8|40756.8|40736.8|40747.8|40727.8|3
1723615230000|2024-08-14 06:00:30|40756.8|40736.8|40766.8|40746.8|40770.7|40750.7|40756.8|40736.8|6
1723615240000|2024-08-14 06:00:40|40767.3|40747.3|40777.3|40757.3|40777.3|40757.3|40767.3|40747.3|5
1723615250000|2024-08-14 06:00:50|40777.9|40757.9|40782.9|40762.9|40786.8|40766.8|40777.9|40757.9|3
1723615260000|2024-08-14 06:01:00|40785.4|40765.4|40782.3|40762.3|40786.2|40766.2|40777.9|40757.9|6
1723615270000|2024-08-14 06:01:10|40779.8|40759.8|40789.8|40769.8|40791.8|40771.8|40779.8|40759.8|8
1723615280000|2024-08-14 06:01:20|40787.9|40767.9|40782.9|40762.9|40792.3|40772.3|40780.9|40760.9|2
1723615290000|2024-08-14 06:01:30|40780.9|40760.9|40780.4|40760.4|40782.9|40762.9|40777.9|40757.9|0
1723615300000|2024-08-14 06:01:40|40778.4|40758.4|40772.9|40752.9|40778.4|40758.4|40771.4|40751.4|3
1723615310000|2024-08-14 06:01:50|40773.4|40753.4|40770.9|40750.9|40775.9|40755.9|40769.5|40749.5|3
1723615320000|2024-08-14 06:02:00|40772.9|40752.9|40763.9|40743.9|40772.9|40752.9|40763.9|40743.9|1
1723615330000|2024-08-14 06:02:10|40767.9|40747.9|40763.4|40743.4|40770.4|40750.4|40763.4|40743.4|3
1723615340000|2024-08-14 06:02:20|40762.9|40742.9|40753.9|40733.9|40762.9|40742.9|40753.9|40733.9|3
1723615350000|2024-08-14 06:02:30|40753.4|40733.4|40762.9|40742.9|40762.9|40742.9|40753.4|40733.4|2
1723615360000|2024-08-14 06:02:40|40760.9|40740.9|40762.9|40742.9|40765.9|40745.9|40760.9|40740.9|6
1723615370000|2024-08-14 06:02:50|40760.9|40740.9|40777.3|40757.3|40777.3|40757.3|40758.9|40738.9|2
1723615380000|2024-08-14 06:03:00|40772.9|40752.9|40775.9|40755.9|40775.9|40755.9|40765.9|40745.9|2
1723615390000|2024-08-14 06:03:10|40775.4|40755.4|40767.9|40747.9|40775.4|40755.4|40767.9|40747.9|2
1723615400000|2024-08-14 06:03:20|40767.3|40747.3|40767.3|40747.3|40767.3|40747.3|40766.8|40746.8|0
1723615410000|2024-08-14 06:03:30|40766.8|40746.8|40762.9|40742.9|40766.8|40746.8|40758.4|40738.4|1
1723615420000|2024-08-14 06:03:40|40758.4|40738.4|40767.9|40747.9|40767.9|40747.9|40757.9|40737.9|7
1723615430000|2024-08-14 06:03:50|40765.4|40745.4|40770.9|40750.9|40776.8|40756.8|40763.4|40743.4|3
1723615440000|2024-08-14 06:04:00|40768.9|40748.9|40763.4|40743.4|40770.9|40750.9|40763.4|40743.4|1
1723615450000|2024-08-14 06:04:10|40763.9|40743.9|40763.4|40743.4|40767.9|40747.9|40763.4|40743.4|0
1723615460000|2024-08-14 06:04:20|40767.9|40747.9|40762.9|40742.9|40767.9|40747.9|40762.9|40742.9|5
1723615470000|2024-08-14 06:04:30|40763.4|40743.4|40757.9|40737.9|40763.4|40743.4|40757.9|40737.9|0
1723615480000|2024-08-14 06:04:40|40758.9|40738.9|40757.9|40737.9|40758.9|40738.9|40753.9|40733.9|0
1723615490000|2024-08-14 06:04:50|40755.9|40735.9|40757.9|40737.9|40757.9|40737.9|40753.4|40733.4|5
1723615500000|2024-08-14 06:05:00|40758.4|40738.4|40769.8|40749.8|40769.8|40749.8|40758.4|40738.4|0
1723615510000|2024-08-14 06:05:10|40767.9|40747.9|40768.4|40748.4|40772.3|40752.3|40767.9|40747.9|5
1723615520000|2024-08-14 06:05:20|40772.3|40752.3|40773.4|40753.4|40777.9|40757.9|40772.3|40752.3|14
1723615530000|2024-08-14 06:05:30|40771.4|40751.4|40771.4|40751.4|40773.4|40753.4|40771.4|40751.4|0
1723615540000|2024-08-14 06:05:40|40770.9|40750.9|40772.9|40752.9|40772.9|40752.9|40770.4|40750.4|0
1723615550000|2024-08-14 06:05:50|40772.3|40752.3|40772.9|40752.9|40772.9|40752.9|40771.8|40751.8|1
1723615560000|2024-08-14 06:06:00|40774.8|40754.8|40772.9|40752.9|40777.9|40757.9|40772.9|40752.9|3
1723615570000|2024-08-14 06:06:10|40772.3|40752.3|40757.3|40737.3|40772.3|40752.3|40757.3|40737.3|2
1723615580000|2024-08-14 06:06:20|40755.4|40735.4|40740.4|40720.4|40755.4|40735.4|40740.4|40720.4|4
1723615590000|2024-08-14 06:06:30|40742.3|40722.3|40744.3|40724.3|40744.3|40724.3|40737.9|40717.9|1
1723615600000|2024-08-14 06:06:40|40741.8|40721.8|40742.9|40722.9|40744|40724|40740.4|40720.4|2
1723615610000|2024-08-14 06:06:50|40745.9|40725.9|40746.8|40726.8|40746.8|40726.8|40742.3|40722.3|3
1723615620000|2024-08-14 06:07:00|40744.8|40724.8|40754.8|40734.8|40754.8|40734.8|40744.8|40724.8|2
1723615630000|2024-08-14 06:07:10|40752.9|40732.9|40747.9|40727.9|40754.8|40734.8|40747.3|40727.3|1
1723615640000|2024-08-14 06:07:20|40745.4|40725.4|40742.3|40722.3|40747.9|40727.9|40740.4|40720.4|11
1723615650000|2024-08-14 06:07:30|40744.3|40724.3|40742.3|40722.3|40746.3|40726.3|40742.3|40722.3|0
1723615660000|2024-08-14 06:07:40|40742.9|40722.9|40739.8|40719.8|40742.9|40722.9|40739.8|40719.8|0
1723615670000|2024-08-14 06:07:50|40741.8|40721.8|40746.8|40726.8|40746.8|40726.8|40741.8|40721.8|1
1723615680000|2024-08-14 06:08:00|40747.3|40727.3|40761.3|40741.3|40761.3|40741.3|40747.3|40727.3|9
1723615690000|2024-08-14 06:08:10|40761.8|40741.8|40752.3|40732.3|40761.8|40741.8|40752.3|40732.3|2
1723615700000|2024-08-14 06:08:20|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40747.9|40727.9|4
1723615710000|2024-08-14 06:08:30|40752.3|40732.3|40752.9|40732.9|40752.9|40732.9|40751.8|40731.8|0
1723615720000|2024-08-14 06:08:40|40752.3|40732.3|40751.8|40731.8|40752.3|40732.3|40747.9|40727.9|1
1723615730000|2024-08-14 06:08:50|40752.3|40732.3|40742.3|40722.3|40752.9|40732.9|40742.3|40722.3|2
1723615740000|2024-08-14 06:09:00|40741.8|40721.8|40739.8|40719.8|40741.8|40721.8|40739.3|40719.3|0
1723615750000|2024-08-14 06:09:10|40736.8|40716.8|40732.9|40712.9|40736.8|40716.8|40732.9|40712.9|3
1723615760000|2024-08-14 06:09:20|40732.3|40712.3|40732.3|40712.3|40734.8|40714.8|40732.3|40712.3|0
1723615770000|2024-08-14 06:09:30|40730.4|40710.4|40717.9|40697.9|40732.3|40712.3|40715.9|40695.9|7
1723615780000|2024-08-14 06:09:40|40719.8|40699.8|40716.8|40696.8|40719.8|40699.8|40716.8|40696.8|1
1723615790000|2024-08-14 06:09:50|40714.8|40694.8|40712.3|40692.3|40714.8|40694.8|40710.4|40690.4|0
1723615800000|2024-08-14 06:10:00|40714.3|40694.3|40711.8|40691.8|40716.8|40696.8|40711.8|40691.8|3
1723615810000|2024-08-14 06:10:10|40712.9|40692.9|40716.8|40696.8|40716.8|40696.8|40712.9|40692.9|0
1723615820000|2024-08-14 06:10:20|40717.4|40697.4|40714.9|40694.9|40717.9|40697.9|40714.9|40694.9|0
1723615830000|2024-08-14 06:10:30|40716.8|40696.8|40714.9|40694.9|40716.8|40696.8|40714.9|40694.9|0
1723615840000|2024-08-14 06:10:40|40716.8|40696.8|40719.9|40699.9|40719.9|40699.9|40712.9|40692.9|1
1723615850000|2024-08-14 06:10:50|40720.9|40700.9|40724.9|40704.9|40724.9|40704.9|40720.9|40700.9|2
1723615860000|2024-08-14 06:11:00|40726.8|40706.8|40731.8|40711.8|40731.8|40711.8|40726.8|40706.8|3
1723615870000|2024-08-14 06:11:10|40729.3|40709.3|40726.8|40706.8|40729.3|40709.3|40724.9|40704.9|0
1723615880000|2024-08-14 06:11:20|40727.9|40707.9|40727.4|40707.4|40731.8|40711.8|40727.4|40707.4|0
1723615890000|2024-08-14 06:11:30|40725.4|40705.4|40723.8|40703.8|40726.8|40706.8|40723.8|40703.8|0
1723615900000|2024-08-14 06:11:40|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|40719.9|40699.9|0
1723615910000|2024-08-14 06:11:50|40722.4|40702.4|40725.4|40705.4|40725.9|40705.9|40722.4|40702.4|1
1723615920000|2024-08-14 06:12:00|40724.9|40704.9|40726.8|40706.8|40726.8|40706.8|40722.9|40702.9|1
1723615930000|2024-08-14 06:12:10|40727.9|40707.9|40727.9|40707.9|40727.9|40707.9|40727.9|40707.9|0
1723615940000|2024-08-14 06:12:20|40729.9|40709.9|40731.8|40711.8|40731.8|40711.8|40729.9|40709.9|0
1723615950000|2024-08-14 06:12:30|40732.4|40712.4|40742.4|40722.4|40742.4|40722.4|40732.4|40712.4|1
1723615960000|2024-08-14 06:12:40|40742.9|40722.9|40742.9|40722.9|40742.9|40722.9|40742.9|40722.9|0
1723615970000|2024-08-14 06:12:50|40742.4|40722.4|40736.8|40716.8|40742.4|40722.4|40736.8|40716.8|1
1723615980000|2024-08-14 06:13:00|40734.9|40714.9|40734.9|40714.9|40734.9|40714.9|40734.3|40714.3|0
1723615990000|2024-08-14 06:13:10|40732.9|40712.9|40742.9|40722.9|40744.3|40724.3|40732.9|40712.9|0
1723616000000|2024-08-14 06:13:20|40744.9|40724.9|40742.9|40722.9|40744.9|40724.9|40740.9|40720.9|0
1723616010000|2024-08-14 06:13:30|40743.4|40723.4|40750.4|40730.4|40750.4|40730.4|40743.4|40723.4|3
1723616020000|2024-08-14 06:13:40|40750.9|40730.9|40757.9|40737.9|40757.9|40737.9|40750.9|40730.9|0
1723616030000|2024-08-14 06:13:50|40755.9|40735.9|40753.4|40733.4|40757.9|40737.9|40753.4|40733.4|0
1723616040000|2024-08-14 06:14:00|40755.9|40735.9|40747.9|40727.9|40755.9|40735.9|40742.9|40722.9|6
1723616050000|2024-08-14 06:14:10|40752.9|40732.9|40755.4|40735.4|40755.4|40735.4|40752.9|40732.9|1
1723616060000|2024-08-14 06:14:20|40752.9|40732.9|40752.9|40732.9|40752.9|40732.9|40752.9|40732.9|0
1723616070000|2024-08-14 06:14:30|40750.9|40730.9|40753.4|40733.4|40753.4|40733.4|40750.9|40730.9|0
1723616080000|2024-08-14 06:14:40|40757.9|40737.9|40759.9|40739.9|40759.9|40739.9|40752.9|40732.9|1
1723616090000|2024-08-14 06:14:50|40757.9|40737.9|40762.9|40742.9|40762.9|40742.9|40757.9|40737.9|1
1723616100000|2024-08-14 06:15:00|40764.9|40744.9|40762.9|40742.9|40764.9|40744.9|40762.9|40742.9|2
1723616110000|2024-08-14 06:15:10|40762.4|40742.4|40762.9|40742.9|40762.9|40742.9|40757.9|40737.9|0
1723616120000|2024-08-14 06:15:20|40760.9|40740.9|40759|40739|40760.9|40740.9|40757.9|40737.9|0
1723616130000|2024-08-14 06:15:30|40758.4|40738.4|40757.9|40737.9|40758.4|40738.4|40757.9|40737.9|1
1723616140000|2024-08-14 06:15:40|40754|40734|40743.4|40723.4|40754|40734|40743.4|40723.4|1
1723616150000|2024-08-14 06:15:50|40741.5|40721.5|40739|40719|40741.5|40721.5|40735.9|40715.9|0
1723616160000|2024-08-14 06:16:00|40741.5|40721.5|40749|40729|40751.5|40731.5|40741.5|40721.5|2
1723616170000|2024-08-14 06:16:10|40751.5|40731.5|40749|40729|40752|40732|40745.9|40725.9|0
1723616180000|2024-08-14 06:16:20|40752|40732|40754|40734|40759|40739|40749|40729|11
1723616190000|2024-08-14 06:16:30|40752|40732|40751.5|40731.5|40753.5|40733.5|40749|40729|3
1723616200000|2024-08-14 06:16:40|40753.5|40733.5|40754|40734|40754|40734|40751.5|40731.5|0
1723616210000|2024-08-14 06:16:50|40753.5|40733.5|40763.5|40743.5|40763.5|40743.5|40753.5|40733.5|1
1723616220000|2024-08-14 06:17:00|40764|40744|40769|40749|40773.5|40753.5|40764|40744|5
1723616230000|2024-08-14 06:17:10|40771|40751|40776|40756|40776|40756|40771|40751|1
1723616240000|2024-08-14 06:17:20|40774|40754|40779|40759|40779|40759|40774|40754|1
1723616250000|2024-08-14 06:17:30|40781|40761|40773.5|40753.5|40781|40761|40773.5|40753.5|3
1723616260000|2024-08-14 06:17:40|40777.4|40757.4|40773.5|40753.5|40777.4|40757.4|40772.9|40752.9|1
1723616270000|2024-08-14 06:17:50|40772.9|40752.9|40768.5|40748.5|40772.9|40752.9|40766|40746|0
1723616280000|2024-08-14 06:18:00|40767.9|40747.9|40762.9|40742.9|40767.9|40747.9|40762.9|40742.9|6
1723616290000|2024-08-14 06:18:10|40761|40741|40769|40749|40769|40749|40761|40741|0
1723616300000|2024-08-14 06:18:20|40772.9|40752.9|40772.9|40752.9|40772.9|40752.9|40772.9|40752.9|0
1723616310000|2024-08-14 06:18:30|40773.5|40753.5|40765.1|40745.1|40773.5|40753.5|40765.1|40745.1|1
1723616320000|2024-08-14 06:18:40|40769|40749|40763.5|40743.5|40769|40749|40763.5|40743.5|2
1723616330000|2024-08-14 06:18:50|40764|40744|40764|40744|40764|40744|40764|40744|5
1723616340000|2024-08-14 06:19:00|40766.5|40746.5|40766|40746|40768.5|40748.5|40764|40744|1
1723616350000|2024-08-14 06:19:10|40764|40744|40761.5|40741.5|40764|40744|40761.5|40741.5|0
1723616360000|2024-08-14 06:19:20|40759|40739|40756.5|40736.5|40759|40739|40754.5|40734.5|0
1723616370000|2024-08-14 06:19:30|40754.5|40734.5|40749|40729|40759|40739|40749|40729|1
1723616380000|2024-08-14 06:19:40|40747.9|40727.9|40747.9|40727.9|40752.9|40732.9|40747.9|40727.9|0
1723616390000|2024-08-14 06:19:50|40748.5|40728.5|40737.9|40717.9|40748.5|40728.5|40737.9|40717.9|0
1723616400000|2024-08-14 06:20:00|40739.9|40719.9|40744|40724|40744|40724|40739.9|40719.9|2
1723616410000|2024-08-14 06:20:10|40747|40727|40752.9|40732.9|40754|40734|40747|40727|0
1723616420000|2024-08-14 06:20:20|40753.5|40733.5|40758.5|40738.5|40759|40739|40751|40731|6
1723616440000|2024-08-14 06:20:40|40756.5|40736.5|40758.5|40738.5|40758.5|40738.5|40754.5|40734.5|5
1723616450000|2024-08-14 06:20:50|40762.4|40742.4|40767.9|40747.9|40767.9|40747.9|40762.4|40742.4|1
1723616460000|2024-08-14 06:21:00|40768.5|40748.5|40767.9|40747.9|40768.5|40748.5|40764|40744|1
1723616470000|2024-08-14 06:21:10|40766|40746|40763.5|40743.5|40766|40746|40761.5|40741.5|0
1723616480000|2024-08-14 06:21:20|40762.9|40742.9|40765.4|40745.4|40765.4|40745.4|40759|40739|3
1723616490000|2024-08-14 06:21:30|40766|40746|40764|40744|40767.9|40747.9|40762.9|40742.9|0
1723616500000|2024-08-14 06:21:40|40763.5|40743.5|40765.1|40745.1|40765.1|40745.1|40762.9|40742.9|0
1723616510000|2024-08-14 06:21:50|40765.6|40745.6|40770.1|40750.1|40770.1|40750.1|40765.6|40745.6|0
1723616520000|2024-08-14 06:22:00|40769.5|40749.5|40767.4|40747.4|40771|40751|40767.4|40747.4|20
1723616530000|2024-08-14 06:22:10|40763.5|40743.5|40764|40744|40764|40744|40759.5|40739.5|0
1723616540000|2024-08-14 06:22:20|40763.5|40743.5|40759|40739|40763.5|40743.5|40759|40739|1
1723616550000|2024-08-14 06:22:30|40758.5|40738.5|40753.5|40733.5|40758.5|40738.5|40751.5|40731.5|0
1723616560000|2024-08-14 06:22:40|40751.5|40731.5|40759|40739|40759|40739|40751.5|40731.5|2
1723616570000|2024-08-14 06:22:50|40758.5|40738.5|40757.9|40737.9|40762.9|40742.9|40757.9|40737.9|1
1723616580000|2024-08-14 06:23:00|40758.5|40738.5|40762.9|40742.9|40764.9|40744.9|40758.5|40738.5|3
1723616590000|2024-08-14 06:23:10|40761|40741|40769|40749|40769|40749|40761|40741|1
1723616600000|2024-08-14 06:23:20|40772.9|40752.9|40772.9|40752.9|40773.5|40753.5|40771|40751|0
1723616610000|2024-08-14 06:23:30|40774|40754|40774|40754|40774|40754|40773.5|40753.5|0
1723616620000|2024-08-14 06:23:40|40777.9|40757.9|40783.5|40763.5|40783.5|40763.5|40777.9|40757.9|3
1723616630000|2024-08-14 06:23:50|40785.4|40765.4|40787.4|40767.4|40787.9|40767.9|40785.4|40765.4|1
1723616640000|2024-08-14 06:24:00|40787.9|40767.9|40810.4|40790.4|40812.4|40792.4|40787.9|40767.9|12
1723616650000|2024-08-14 06:24:10|40807.9|40787.9|40812.4|40792.4|40812.4|40792.4|40807.9|40787.9|10
1723616660000|2024-08-14 06:24:20|40816.9|40796.9|40814|40794|40816.9|40796.9|40812.9|40792.9|13
1723616670000|2024-08-14 06:24:30|40816|40796|40831.9|40811.9|40831.9|40811.9|40816|40796|19
1723616680000|2024-08-14 06:24:40|40829.9|40809.9|40834.9|40814.9|40834.9|40814.9|40829.9|40809.9|7
1723616690000|2024-08-14 06:24:50|40832.9|40812.9|40835.4|40815.4|40835.4|40815.4|40832.4|40812.4|11
1723616700000|2024-08-14 06:25:00|40836|40816|40847.9|40827.9|40852.9|40832.9|40836|40816|25
1723616710000|2024-08-14 06:25:10|40848.5|40828.5|40856|40836|40856|40836|40848.5|40828.5|34
1723616720000|2024-08-14 06:25:20|40855.4|40835.4|40842.9|40822.9|40855.4|40835.4|40842.9|40822.9|4
1723616730000|2024-08-14 06:25:30|40843.5|40823.5|40842.9|40822.9|40847.9|40827.9|40842.9|40822.9|16
1723616740000|2024-08-14 06:25:40|40840.4|40820.4|40835.4|40815.4|40840.4|40820.4|40835.4|40815.4|3
1723616750000|2024-08-14 06:25:50|40836|40816|40832.9|40812.9|40836|40816|40831|40811|0
1723616760000|2024-08-14 06:26:00|40833.5|40813.5|40834.9|40814.9|40836|40816|40833|40813|8
1723616770000|2024-08-14 06:26:10|40837.4|40817.4|40834.9|40814.9|40838|40818|40833|40813|7
1723616780000|2024-08-14 06:26:20|40835.5|40815.5|40834.9|40814.9|40837.4|40817.4|40834.9|40814.9|2
1723616790000|2024-08-14 06:26:30|40833|40813|40834.9|40814.9|40836|40816|40833|40813|3
1723616800000|2024-08-14 06:26:40|40833|40813|40829.9|40809.9|40833|40813|40829.9|40809.9|0
1723616810000|2024-08-14 06:26:50|40828|40808|40821|40801|40828|40808|40821|40801|2
1723616820000|2024-08-14 06:27:00|40819|40799|40808|40788|40821|40801|40808|40788|3
1723616830000|2024-08-14 06:27:10|40804|40784|40803|40783|40805.5|40785.5|40803|40783|0
1723616840000|2024-08-14 06:27:20|40801|40781|40798|40778|40801|40781|40798|40778|1
1723616850000|2024-08-14 06:27:30|40794|40774|40783.5|40763.5|40798|40778|40781.5|40761.5|1
1723616860000|2024-08-14 06:27:40|40783|40763|40783|40763|40785.5|40765.5|40781|40761|5
1723616870000|2024-08-14 06:27:50|40781|40761|40781|40761|40783|40763|40779|40759|0
1723616880000|2024-08-14 06:28:00|40781.5|40761.5|40781|40761|40784|40764|40778.5|40758.5|7
1723616890000|2024-08-14 06:28:10|40783|40763|40783|40763|40785.5|40765.5|40779|40759|5
1723616900000|2024-08-14 06:28:20|40781|40761|40773.5|40753.5|40783|40763|40773.5|40753.5|7
1723616910000|2024-08-14 06:28:30|40771.5|40751.5|40753.5|40733.5|40771.5|40751.5|40753.5|40733.5|13
1723616920000|2024-08-14 06:28:40|40753|40733|40753.5|40733.5|40753.5|40733.5|40743|40723|18
1723616930000|2024-08-14 06:28:50|40754|40734|40752.1|40732.1|40758|40738|40749.6|40729.6|2
1723616940000|2024-08-14 06:29:00|40749.6|40729.6|40748|40728|40751|40731|40746|40726|3
1723616950000|2024-08-14 06:29:10|40746|40726|40749|40729|40749|40729|40746|40726|7
1723616960000|2024-08-14 06:29:20|40751|40731|40751|40731|40751|40731|40751|40731|0
1723616970000|2024-08-14 06:29:30|40749|40729|40754|40734|40754|40734|40749|40729|0
1723616980000|2024-08-14 06:29:40|40754.6|40734.6|40759|40739|40759|40739|40754.6|40734.6|2
1723616990000|2024-08-14 06:29:50|40756|40736|40749|40729|40756|40736|40748.5|40728.5|3
1723617000000|2024-08-14 06:30:00|40748.5|40728.5|40729|40709|40748.5|40728.5|40729|40709|8
1723617010000|2024-08-14 06:30:10|40731|40711|40746|40726|40746|40726|40731|40711|3
1723617020000|2024-08-14 06:30:20|40746.5|40726.5|40744|40724|40748|40728|40743.5|40723.5|0
1723617030000|2024-08-14 06:30:30|40746|40726|40759|40739|40759|40739|40744|40724|18
1723617040000|2024-08-14 06:30:40|40759.6|40739.6|40765.5|40745.5|40765.5|40745.5|40759.6|40739.6|1
1723617050000|2024-08-14 06:30:50|40768.5|40748.5|40771|40751|40772.4|40752.4|40768|40748|1
1723617060000|2024-08-14 06:31:00|40769|40749|40773|40753|40777.4|40757.4|40769|40749|25
1723617070000|2024-08-14 06:31:10|40778.5|40758.5|40776.5|40756.5|40781|40761|40776.5|40756.5|5
1723617080000|2024-08-14 06:31:20|40778.5|40758.5|40776|40756|40779|40759|40774|40754|2
1723617090000|2024-08-14 06:31:30|40774|40754|40779|40759|40779|40759|40774|40754|0
1723617100000|2024-08-14 06:31:40|40778.5|40758.5|40781|40761|40781|40761|40778|40758|0
1723617110000|2024-08-14 06:31:50|40783|40763|40778.5|40758.5|40783.5|40763.5|40778.5|40758.5|0
1723617120000|2024-08-14 06:32:00|40781|40761|40773|40753|40781|40761|40771.5|40751.5|6
1723617130000|2024-08-14 06:32:10|40773.5|40753.5|40768.5|40748.5|40773.5|40753.5|40768.5|40748.5|0
1723617140000|2024-08-14 06:32:20|40769.1|40749.1|40768.5|40748.5|40773.5|40753.5|40768.5|40748.5|2
1723617150000|2024-08-14 06:32:30|40766.6|40746.6|40768.5|40748.5|40768.5|40748.5|40766.6|40746.6|11
1723617160000|2024-08-14 06:32:40|40770.5|40750.5|40773.5|40753.5|40775.5|40755.5|40768|40748|1
1723617170000|2024-08-14 06:32:50|40775.5|40755.5|40766.6|40746.6|40775.5|40755.5|40764.1|40744.1|1
1723617180000|2024-08-14 06:33:00|40766|40746|40763.5|40743.5|40768.5|40748.5|40763.5|40743.5|0
1723617190000|2024-08-14 06:33:10|40766|40746|40770.5|40750.5|40770.5|40750.5|40766|40746|1
1723617200000|2024-08-14 06:33:20|40768.5|40748.5|40761|40741|40768.5|40748.5|40761|40741|4
1723617210000|2024-08-14 06:33:30|40763.5|40743.5|40763|40743|40765.5|40745.5|40763|40743|1
1723617220000|2024-08-14 06:33:40|40763.5|40743.5|40758|40738|40763.5|40743.5|40749.1|40729.1|3
1723617230000|2024-08-14 06:33:50|40756|40736|40748.5|40728.5|40756|40736|40748.5|40728.5|3
1723617240000|2024-08-14 06:34:00|40748|40728|40758.5|40738.5|40760.5|40740.5|40748|40728|5
1723617250000|2024-08-14 06:34:10|40760.5|40740.5|40749.1|40729.1|40763.5|40743.5|40749.1|40729.1|4
1723617260000|2024-08-14 06:34:20|40745.1|40725.1|40758|40738|40758|40738|40744.1|40724.1|8
1723617270000|2024-08-14 06:34:30|40758.5|40738.5|40762.4|40742.4|40762.4|40742.4|40758|40738|0
1723617280000|2024-08-14 06:34:40|40763|40743|40766|40746|40766|40746|40761|40741|0
1723617290000|2024-08-14 06:34:50|40768|40748|40764.1|40744.1|40769.1|40749.1|40764.1|40744.1|0
1723617300000|2024-08-14 06:35:00|40766|40746|40773|40753|40773|40753|40766|40746|2
1723617310000|2024-08-14 06:35:10|40772.4|40752.4|40786.6|40766.6|40789.1|40769.1|40768.5|40748.5|6
1723617320000|2024-08-14 06:35:20|40784.1|40764.1|40791.6|40771.6|40791.6|40771.6|40784.1|40764.1|3
1723617330000|2024-08-14 06:35:30|40791|40771|40788|40768|40791|40771|40788|40768|2
1723617340000|2024-08-14 06:35:40|40788.5|40768.5|40790.5|40770.5|40792.5|40772.5|40788.5|40768.5|0
1723617350000|2024-08-14 06:35:50|40792.5|40772.5|40801|40781|40801|40781|40790.5|40770.5|2
1723617360000|2024-08-14 06:36:00|40801.6|40781.6|40793.5|40773.5|40801.6|40781.6|40793.5|40773.5|2
1723617370000|2024-08-14 06:36:10|40791.6|40771.6|40793|40773|40793.5|40773.5|40791|40771|1
1723617380000|2024-08-14 06:36:20|40792.5|40772.5|40786|40766|40792.5|40772.5|40786|40766|0
1723617390000|2024-08-14 06:36:30|40784.1|40764.1|40784.1|40764.1|40786|40766|40784.1|40764.1|1
1723617400000|2024-08-14 06:36:40|40783|40763|40778.5|40758.5|40783.5|40763.5|40776.6|40756.6|1
1723617410000|2024-08-14 06:36:50|40776.6|40756.6|40773|40753|40778.5|40758.5|40773|40753|2
1723617420000|2024-08-14 06:37:00|40772.5|40752.5|40779.1|40759.1|40779.1|40759.1|40772.5|40752.5|6
1723617430000|2024-08-14 06:37:10|40781|40761|40783|40763|40786|40766|40781|40761|5
1723617440000|2024-08-14 06:37:20|40779.1|40759.1|40770.5|40750.5|40779.1|40759.1|40770.5|40750.5|1
1723617450000|2024-08-14 06:37:30|40766.6|40746.6|40768|40748|40768|40748|40764.1|40744.1|1
1723617460000|2024-08-14 06:37:40|40764.1|40744.1|40761|40741|40766|40746|40761|40741|11
1723617470000|2024-08-14 06:37:50|40759.1|40739.1|40756.6|40736.6|40759.1|40739.1|40756.6|40736.6|1
1723617480000|2024-08-14 06:38:00|40759.1|40739.1|40773|40753|40773|40753|40756.6|40736.6|1
1723617490000|2024-08-14 06:38:10|40773.5|40753.5|40776.6|40756.6|40777.1|40757.1|40773|40753|2
1723617500000|2024-08-14 06:38:20|40778.5|40758.5|40771|40751|40779.1|40759.1|40771|40751|2
1723617510000|2024-08-14 06:38:30|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|40764.1|40744.1|3
1723617520000|2024-08-14 06:38:40|40766|40746|40762.1|40742.1|40766|40746|40761.6|40741.6|1
1723617530000|2024-08-14 06:38:50|40761.6|40741.6|40764.1|40744.1|40764.1|40744.1|40759.6|40739.6|2
1723617540000|2024-08-14 06:39:00|40763.5|40743.5|40758|40738|40764.1|40744.1|40758|40738|0
1723617550000|2024-08-14 06:39:10|40756|40736|40754.1|40734.1|40756|40736|40753.5|40733.5|2
1723617560000|2024-08-14 06:39:20|40753|40733|40738|40718|40753|40733|40738|40718|11
1723617570000|2024-08-14 06:39:30|40736|40716|40731.6|40711.6|40736|40716|40731.6|40711.6|2
1723617580000|2024-08-14 06:39:40|40731|40711|40736.6|40716.6|40736.6|40716.6|40729.1|40709.1|10
1723617590000|2024-08-14 06:39:50|40738.5|40718.5|40744.1|40724.1|40749.1|40729.1|40738.5|40718.5|3
1723617600000|2024-08-14 06:40:00|||||||||2
1723617610000|2024-08-14 06:40:10|40743.5|40723.5|40739.1|40719.1|40744.1|40724.1|40739.1|40719.1|0
1723617620000|2024-08-14 06:40:20|40741|40721|40744.1|40724.1|40744.1|40724.1|40739.1|40719.1|1
1723617630000|2024-08-14 06:40:30|40746.6|40726.6|40749.1|40729.1|40749.1|40729.1|40744.1|40724.1|0
1723617640000|2024-08-14 06:40:40|40749.6|40729.6|40749.1|40729.1|40752.1|40732.1|40749.1|40729.1|0
1723617650000|2024-08-14 06:40:50|40748.5|40728.5|40750.5|40730.5|40753|40733|40748|40728|1
1723617660000|2024-08-14 06:41:00|40753|40733|40748.5|40728.5|40753|40733|40748.5|40728.5|2
1723617670000|2024-08-14 06:41:10|40746.6|40726.6|40745.5|40725.5|40746.6|40726.6|40743.5|40723.5|2
1723617680000|2024-08-14 06:41:20|40743.5|40723.5|40743|40723|40743.5|40723.5|40743|40723|3
1723617690000|2024-08-14 06:41:30|40741|40721|40738.5|40718.5|40743|40723|40738.5|40718.5|1
1723617700000|2024-08-14 06:41:40|40736.6|40716.6|40733.5|40713.5|40736.6|40716.6|40732.1|40712.1|4
1723617710000|2024-08-14 06:41:50|40734.1|40714.1|40734.1|40714.1|40736.1|40716.1|40731.6|40711.6|0
1723617720000|2024-08-14 06:42:00|40733.6|40713.6|40742.5|40722.5|40742.5|40722.5|40733|40713|5
1723617730000|2024-08-14 06:42:10|40746.9|40726.9|40743.6|40723.6|40746.9|40726.9|40742.5|40722.5|0
1723617740000|2024-08-14 06:42:20|40745.5|40725.5|40740.5|40720.5|40745.5|40725.5|40740.5|40720.5|2
1723617750000|2024-08-14 06:42:30|40738|40718|40732.5|40712.5|40738|40718|40730.5|40710.5|0
1723617760000|2024-08-14 06:42:40|40728.6|40708.6|40728|40708|40733|40713|40728|40708|1
1723617770000|2024-08-14 06:42:50|40733|40713|40728.6|40708.6|40733|40713|40728.6|40708.6|2
1723617780000|2024-08-14 06:43:00|40728|40708|40726.1|40706.1|40733|40713|40726.1|40706.1|8
1723617790000|2024-08-14 06:43:10|40725.5|40705.5|40712.5|40692.5|40725.5|40705.5|40710|40690|7
1723617800000|2024-08-14 06:43:20|40713|40693|40713.6|40693.6|40713.6|40693.6|40708.6|40688.6|2
1723617810000|2024-08-14 06:43:30|40713|40693|40708.6|40688.6|40713|40693|40704.1|40684.1|7
1723617820000|2024-08-14 06:43:40|40712.5|40692.5|40707.5|40687.5|40712.5|40692.5|40707.5|40687.5|0
1723617830000|2024-08-14 06:43:50|40705.5|40685.5|40703|40683|40708|40688|40703|40683|3
1723617840000|2024-08-14 06:44:00|40702.5|40682.5|40688|40668|40702.5|40682.5|40688|40668|6
1723617850000|2024-08-14 06:44:10|40686.9|40666.9|40688|40668|40688|40668|40683|40663|3
1723617860000|2024-08-14 06:44:20|40688.6|40668.6|40692.5|40672.5|40694.1|40674.1|40688.6|40668.6|2
1723617870000|2024-08-14 06:44:30|40693|40673|40688.6|40668.6|40693|40673|40688.6|40668.6|3
1723617880000|2024-08-14 06:44:40|40693|40673|40679.6|40659.6|40693|40673|40679.6|40659.6|2
1723617890000|2024-08-14 06:44:50|40681.6|40661.6|40685.5|40665.5|40685.5|40665.5|40681.6|40661.6|3
1723617900000|2024-08-14 06:45:00|40683.6|40663.6|40685.5|40665.5|40687.5|40667.5|40679.1|40659.1|10
1723617910000|2024-08-14 06:45:10|40688|40668|40698|40678|40698|40678|40688|40668|2
1723617920000|2024-08-14 06:45:20|40700|40680|40695|40675|40700|40680|40695|40675|1
1723617930000|2024-08-14 06:45:30|40694.5|40674.5|40690.5|40670.5|40694.5|40674.5|40688|40668|0
1723617940000|2024-08-14 06:45:40|40688|40668|40688|40668|40690.5|40670.5|40688|40668|1
1723617950000|2024-08-14 06:45:50|40690.5|40670.5|40688|40668|40690.5|40670.5|40686.1|40666.1|1
1723617960000|2024-08-14 06:46:00|40686.1|40666.1|40690.5|40670.5|40690.5|40670.5|40686.1|40666.1|1
1723617970000|2024-08-14 06:46:10|40692.5|40672.5|40685.5|40665.5|40692.5|40672.5|40685.5|40665.5|5
1723617980000|2024-08-14 06:46:20|40681.1|40661.1|40681.1|40661.1|40683|40663|40681.1|40661.1|2
1723617990000|2024-08-14 06:46:30|40679.1|40659.1|40677.5|40657.5|40680|40660|40677.5|40657.5|2
1723618000000|2024-08-14 06:46:40|40678|40658|40649.6|40629.6|40678|40658|40649.6|40629.6|29
1723618010000|2024-08-14 06:46:50|40651.6|40631.6|40653.6|40633.6|40654.1|40634.1|40649.6|40629.6|23
1723618020000|2024-08-14 06:47:00|40651.1|40631.1|40654.1|40634.1|40654.1|40634.1|40651.1|40631.1|3
1723618030000|2024-08-14 06:47:10|40656.1|40636.1|40654.1|40634.1|40656.1|40636.1|40654.1|40634.1|6
1723618040000|2024-08-14 06:47:20|40653.6|40633.6|40658.6|40638.6|40658.6|40638.6|40653.6|40633.6|1
1723618050000|2024-08-14 06:47:30|40660.5|40640.5|40644.1|40624.1|40660.5|40640.5|40644.1|40624.1|10
1723618060000|2024-08-14 06:47:40|40643.6|40623.6|40635.5|40615.5|40645.5|40625.5|40635.5|40615.5|17
1723618070000|2024-08-14 06:47:50|40631.6|40611.6|40628.6|40608.6|40631.6|40611.6|40628.6|40608.6|2
1723618080000|2024-08-14 06:48:00|40628|40608|40616.6|40596.6|40628|40608|40616.1|40596.1|7
1723618090000|2024-08-14 06:48:10|40618.6|40598.6|40628.6|40608.6|40628.6|40608.6|40618.6|40598.6|9
1723618100000|2024-08-14 06:48:20|40631.1|40611.1|40625.5|40605.5|40638|40618|40625.5|40605.5|8
1723618110000|2024-08-14 06:48:30|40623.6|40603.6|40625.5|40605.5|40625.5|40605.5|40621.1|40601.1|3
1723618120000|2024-08-14 06:48:40|40627.5|40607.5|40636.1|40616.1|40636.1|40616.1|40623.6|40603.6|3
1723618130000|2024-08-14 06:48:50|40634.1|40614.1|40638|40618|40638|40618|40633|40613|0
1723618140000|2024-08-14 06:49:00|40638.6|40618.6|40653|40633|40653|40633|40638.6|40618.6|3
1723618150000|2024-08-14 06:49:10|40651.1|40631.1|40663.6|40643.6|40663.6|40643.6|40651.1|40631.1|5
1723618160000|2024-08-14 06:49:20|40663|40643|40661.1|40641.1|40664.1|40644.1|40661.1|40641.1|8
1723618170000|2024-08-14 06:49:30|40658.6|40638.6|40661.1|40641.1|40661.1|40641.1|40658.6|40638.6|0
1723618180000|2024-08-14 06:49:40|40660.5|40640.5|40664.1|40644.1|40664.1|40644.1|40660.5|40640.5|1
1723618190000|2024-08-14 06:49:50|40668|40648|40667.5|40647.5|40668|40648|40667.5|40647.5|2
1723618200000|2024-08-14 06:50:00|40668|40648|40668|40648|40678|40658|40663.6|40643.6|8
1723618210000|2024-08-14 06:50:10|40668.6|40648.6|40673|40653|40673|40653|40666.1|40646.1|2
1723618220000|2024-08-14 06:50:20|40675|40655|40693.6|40673.6|40693.6|40673.6|40675|40655|10
1723618230000|2024-08-14 06:50:30|40693|40673|40713|40693|40716.1|40696.1|40693|40673|12
1723618240000|2024-08-14 06:50:40|40710.5|40690.5|40709.7|40689.7|40713.6|40693.6|40704.1|40684.1|33
1723618250000|2024-08-14 06:50:50|40710.2|40690.2|40715.2|40695.2|40717.2|40697.2|40709.7|40689.7|11
1723618260000|2024-08-14 06:51:00|40714.7|40694.7|40728.2|40708.2|40728.2|40708.2|40714.7|40694.7|3
1723618270000|2024-08-14 06:51:10|40730.2|40710.2|40725.2|40705.2|40730.2|40710.2|40725.2|40705.2|3
1723618280000|2024-08-14 06:51:20|40723.2|40703.2|40725.2|40705.2|40725.2|40705.2|40722.2|40702.2|0
1723618290000|2024-08-14 06:51:30|40724.7|40704.7|40725.2|40705.2|40725.2|40705.2|40722.7|40702.7|0
1723618300000|2024-08-14 06:51:40|40724.7|40704.7|40720.2|40700.2|40724.7|40704.7|40719.7|40699.7|2
1723618310000|2024-08-14 06:51:50|40719.7|40699.7|40724.1|40704.1|40724.7|40704.7|40719.7|40699.7|0
1723618320000|2024-08-14 06:52:00|40724.7|40704.7|40729.7|40709.7|40734.7|40714.7|40724.7|40704.7|2
1723618330000|2024-08-14 06:52:10|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|40725.2|40705.2|1
1723618340000|2024-08-14 06:52:20|40729.7|40709.7|40729.7|40709.7|40731.6|40711.6|40729.7|40709.7|5
1723618350000|2024-08-14 06:52:30|40731.6|40711.6|40734.1|40714.1|40734.1|40714.1|40731.6|40711.6|1
1723618360000|2024-08-14 06:52:40|40734.7|40714.7|40722.2|40702.2|40734.7|40714.7|40719.1|40699.1|5
1723618370000|2024-08-14 06:52:50|40719.7|40699.7|40725.2|40705.2|40727.2|40707.2|40719.7|40699.7|4
1723618380000|2024-08-14 06:53:00|40727.2|40707.2|40721.6|40701.6|40729.7|40709.7|40719.7|40699.7|2
1723618390000|2024-08-14 06:53:10|40719.7|40699.7|40719.1|40699.1|40724.1|40704.1|40719.1|40699.1|0
1723618400000|2024-08-14 06:53:20|40722.2|40702.2|40732.2|40712.2|40732.2|40712.2|40722.2|40702.2|3
1723618410000|2024-08-14 06:53:30|40734.1|40714.1|40726.1|40706.1|40734.1|40714.1|40726.1|40706.1|5
1723618420000|2024-08-14 06:53:40|40721.1|40701.1|40719.1|40699.1|40724.1|40704.1|40719.1|40699.1|0
1723618430000|2024-08-14 06:53:50|40721.1|40701.1|40716.6|40696.6|40721.6|40701.6|40716.6|40696.6|1
1723618440000|2024-08-14 06:54:00|40713.6|40693.6|40709.1|40689.1|40714.1|40694.1|40708.6|40688.6|7
1723618450000|2024-08-14 06:54:10|40711.1|40691.1|40709.1|40689.1|40711.1|40691.1|40709.1|40689.1|2
1723618460000|2024-08-14 06:54:20|40713.6|40693.6|40718.1|40698.1|40718.6|40698.6|40713.6|40693.6|3
1723618470000|2024-08-14 06:54:30|40713.1|40693.1|40713.1|40693.1|40717.5|40697.5|40710.6|40690.6|0
1723618480000|2024-08-14 06:54:40|40715.6|40695.6|40713.1|40693.1|40718.1|40698.1|40713.1|40693.1|5
1723618490000|2024-08-14 06:54:50|40713.6|40693.6|40718.6|40698.6|40718.6|40698.6|40713.6|40693.6|1
1723618500000|2024-08-14 06:55:00|40720.6|40700.6|40735|40715|40735.6|40715.6|40720.6|40700.6|5
1723618510000|2024-08-14 06:55:10|40733.1|40713.1|40737.5|40717.5|40737.5|40717.5|40733.1|40713.1|1
1723618520000|2024-08-14 06:55:20|40735.6|40715.6|40733.1|40713.1|40738.1|40718.1|40733.1|40713.1|2
1723618530000|2024-08-14 06:55:30|40731.1|40711.1|40735.6|40715.6|40738.1|40718.1|40731.1|40711.1|7
1723618540000|2024-08-14 06:55:40|40736.1|40716.1|40748.1|40728.1|40748.1|40728.1|40736.1|40716.1|3
1723618550000|2024-08-14 06:55:50|40747.5|40727.5|40750.6|40730.6|40750.6|40730.6|40746.1|40726.1|8
1723618560000|2024-08-14 06:56:00|40748.1|40728.1|40753.1|40733.1|40753.6|40733.6|40748.1|40728.1|3
1723618570000|2024-08-14 06:56:10|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40746.1|40726.1|1
1723618580000|2024-08-14 06:56:20|40746.6|40726.6|40738.1|40718.1|40746.6|40726.6|40738.1|40718.1|1
1723618590000|2024-08-14 06:56:30|40737.5|40717.5|40726.1|40706.1|40737.5|40717.5|40725.6|40705.6|9
1723618600000|2024-08-14 06:56:40|40728.1|40708.1|40727|40707|40729.1|40709.1|40726.1|40706.1|0
1723618610000|2024-08-14 06:56:50|40725|40705|40709.1|40689.1|40725|40705|40709.1|40689.1|0
1723618620000|2024-08-14 06:57:00|40708.6|40688.6|40695.2|40675.2|40708.6|40688.6|40695.2|40675.2|0
1723618630000|2024-08-14 06:57:10|40697.2|40677.2|40703.6|40683.6|40706.1|40686.1|40697.2|40677.2|1
1723618640000|2024-08-14 06:57:20|40704.1|40684.1|40708.6|40688.6|40710.6|40690.6|40704.1|40684.1|2
1723618650000|2024-08-14 06:57:30|40711.1|40691.1|40716.1|40696.1|40720.6|40700.6|40711.1|40691.1|4
1723618660000|2024-08-14 06:57:40|40715.6|40695.6|40710|40690|40718.1|40698.1|40707.5|40687.5|11
1723618670000|2024-08-14 06:57:50|40712.5|40692.5|40710.6|40690.6|40713.1|40693.1|40710.6|40690.6|0
1723618680000|2024-08-14 06:58:00|40713.1|40693.1|40724.2|40704.2|40728.1|40708.1|40713.1|40693.1|0
1723618690000|2024-08-14 06:58:10|40728.1|40708.1|40728.1|40708.1|40733.1|40713.1|40728.1|40708.1|1
1723618700000|2024-08-14 06:58:20|40725.6|40705.6|40723.1|40703.1|40725.6|40705.6|40720.6|40700.6|2
1723618710000|2024-08-14 06:58:30|40725.6|40705.6|40722.5|40702.5|40725.6|40705.6|40720.6|40700.6|0
1723618720000|2024-08-14 06:58:40|40720.6|40700.6|40728.6|40708.6|40728.6|40708.6|40720.6|40700.6|3
1723618730000|2024-08-14 06:58:50|40730.6|40710.6|40728.1|40708.1|40733.1|40713.1|40728.1|40708.1|0
1723618740000|2024-08-14 06:59:00|40726.1|40706.1|40725|40705|40728.1|40708.1|40725|40705|3
1723618750000|2024-08-14 06:59:10|40723.1|40703.1|40723.1|40703.1|40723.1|40703.1|40722.5|40702.5|2
1723618760000|2024-08-14 06:59:20|40725.6|40705.6|40718.1|40698.1|40725.6|40705.6|40718.1|40698.1|0
1723618770000|2024-08-14 06:59:30|40718.6|40698.6|40720.6|40700.6|40720.6|40700.6|40715.6|40695.6|1
1723618780000|2024-08-14 06:59:40|40718.1|40698.1|40723.1|40703.1|40726.1|40706.1|40718.1|40698.1|3
1723618790000|2024-08-14 06:59:50|40726.1|40706.1|40728.1|40708.1|40728.1|40708.1|40721.1|40701.1|2
1723618800000|2024-08-14 07:00:00|40730.6|40710.6|40748.1|40728.1|40748.1|40728.1|40729.2|40709.2|10
1723618810000|2024-08-14 07:00:10|40745|40725|40737.5|40717.5|40745|40725|40737|40717|11
1723618820000|2024-08-14 07:00:20|40740.6|40720.6|40745.6|40725.6|40745.6|40725.6|40740.6|40720.6|12
1723618830000|2024-08-14 07:00:30|40745|40725|40748.1|40728.1|40748.1|40728.1|40743.1|40723.1|2
1723618840000|2024-08-14 07:00:40|40750.6|40730.6|40764.5|40744.5|40764.5|40744.5|40750.6|40730.6|28
1723618850000|2024-08-14 07:00:50|40762.6|40742.6|40765.6|40745.6|40765.6|40745.6|40762.6|40742.6|28
1723618860000|2024-08-14 07:01:00|40766.1|40746.1|40758.1|40738.1|40766.1|40746.1|40758.1|40738.1|16
1723618870000|2024-08-14 07:01:10|40757.6|40737.6|40748.1|40728.1|40757.6|40737.6|40748.1|40728.1|4
1723618880000|2024-08-14 07:01:20|40747.6|40727.6|40750.6|40730.6|40750.6|40730.6|40747.6|40727.6|10
1723618890000|2024-08-14 07:01:30|40753.1|40733.1|40757|40737|40757|40737|40750.6|40730.6|6
1723618900000|2024-08-14 07:01:40|40759|40739|40745.1|40725.1|40759|40739|40745.1|40725.1|4
1723618910000|2024-08-14 07:01:50|40743.1|40723.1|40739.5|40719.5|40745.1|40725.1|40739.5|40719.5|3
1723618920000|2024-08-14 07:02:00|40740.1|40720.1|40745.1|40725.1|40745.1|40725.1|40740.1|40720.1|5
1723618930000|2024-08-14 07:02:10|40747|40727|40747|40727|40747.6|40727.6|40742.6|40722.6|1
1723618940000|2024-08-14 07:02:20|40749|40729|40749|40729|40749|40729|40749|40729|0
1723618950000|2024-08-14 07:02:30|40747|40727|40747|40727|40749.5|40729.5|40747|40727|0
1723618960000|2024-08-14 07:02:40|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|3
1723618970000|2024-08-14 07:02:50|40745.6|40725.6|40750.1|40730.1|40750.1|40730.1|40745.6|40725.6|0
1723618980000|2024-08-14 07:03:00|40748.1|40728.1|40762|40742|40764|40744|40746.1|40726.1|3
1723618990000|2024-08-14 07:03:10|40764|40744|40769.5|40749.5|40769.5|40749.5|40762|40742|3
1723619000000|2024-08-14 07:03:20|40768.1|40748.1|40770.1|40750.1|40774.5|40754.5|40768.1|40748.1|7
1723619010000|2024-08-14 07:03:30|40772|40752|40763.1|40743.1|40772|40752|40761.1|40741.1|2
1723619020000|2024-08-14 07:03:40|40765.1|40745.1|40762.6|40742.6|40769.5|40749.5|40762.6|40742.6|2
1723619030000|2024-08-14 07:03:50|40762|40742|40760.1|40740.1|40762|40742|40760.1|40740.1|0
1723619040000|2024-08-14 07:04:00|40762|40742|40748.1|40728.1|40762|40742|40748.1|40728.1|4
1723619050000|2024-08-14 07:04:10|40747.6|40727.6|40750.1|40730.1|40750.1|40730.1|40747.6|40727.6|1
1723619060000|2024-08-14 07:04:20|40750.6|40730.6|40748.1|40728.1|40750.6|40730.6|40748.1|40728.1|1
1723619070000|2024-08-14 07:04:30|40750.1|40730.1|40750.1|40730.1|40750.1|40730.1|40747.6|40727.6|0
1723619080000|2024-08-14 07:04:40|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|0
1723619090000|2024-08-14 07:04:50|40752.6|40732.6|40758.1|40738.1|40758.1|40738.1|40752.6|40732.6|3
1723619100000|2024-08-14 07:05:00|40760.1|40740.1|40757.6|40737.6|40762|40742|40757.6|40737.6|0
1723619110000|2024-08-14 07:05:10|40758.1|40738.1|40759.5|40739.5|40759.5|40739.5|40757|40737|0
1723619120000|2024-08-14 07:05:20|40760.1|40740.1|40760.6|40740.6|40760.6|40740.6|40759.5|40739.5|3
1723619130000|2024-08-14 07:05:30|40765.1|40745.1|40765.6|40745.6|40765.6|40745.6|40765.1|40745.1|4
1723619140000|2024-08-14 07:05:40|40760.6|40740.6|40782|40762|40782.6|40762.6|40760.6|40740.6|12
1723619150000|2024-08-14 07:05:50|40781.5|40761.5|40783.1|40763.1|40783.1|40763.1|40777.6|40757.6|1
1723619160000|2024-08-14 07:06:00|40782.6|40762.6|40780.1|40760.1|40782.6|40762.6|40780.1|40760.1|0
1723619170000|2024-08-14 07:06:10|40778.1|40758.1|40766.5|40746.5|40778.1|40758.1|40766.5|40746.5|1
1723619180000|2024-08-14 07:06:20|40767|40747|40767|40747|40767|40747|40767|40747|1
1723619190000|2024-08-14 07:06:30|40765.1|40745.1|40767|40747|40767|40747|40762.6|40742.6|5
1723619200000|2024-08-14 07:06:40|40775.6|40755.6|40762.6|40742.6|40780.1|40760.1|40762.6|40742.6|2
1723619210000|2024-08-14 07:06:50|40767.6|40747.6|40762.6|40742.6|40767.6|40747.6|40762.6|40742.6|10
1723619220000|2024-08-14 07:07:00|40760.6|40740.6|40760.6|40740.6|40762.6|40742.6|40758.1|40738.1|3
1723619230000|2024-08-14 07:07:10|40762|40742|40753.1|40733.1|40762|40742|40746.1|40726.1|7
1723619240000|2024-08-14 07:07:20|40753.6|40733.6|40756.1|40736.1|40756.7|40736.7|40753.6|40733.6|4
1723619250000|2024-08-14 07:07:30|40756.2|40736.2|40755.6|40735.6|40756.2|40736.2|40754.2|40734.2|0
1723619260000|2024-08-14 07:07:40|40753.7|40733.7|40743.1|40723.1|40756.7|40736.7|40743.1|40723.1|4
1723619270000|2024-08-14 07:07:50|||||||||2
1723619280000|2024-08-14 07:08:00|40745.1|40725.1|40743.1|40723.1|40745.1|40725.1|40743.1|40723.1|0
1723619290000|2024-08-14 07:08:10|40745.1|40725.1|40743.1|40723.1|40745.6|40725.6|40743.1|40723.1|5
1723619300000|2024-08-14 07:08:20|40745.1|40725.1|40748.1|40728.1|40748.1|40728.1|40745.1|40725.1|0
1723619310000|2024-08-14 07:08:30|40745.1|40725.1|40745.1|40725.1|40747.6|40727.6|40745.1|40725.1|0
1723619320000|2024-08-14 07:08:40|40745.6|40725.6|40742|40722|40750.6|40730.6|40742|40722|6
1723619330000|2024-08-14 07:08:50|40744|40724|40768.1|40748.1|40768.1|40748.1|40742|40722|5
1723619340000|2024-08-14 07:09:00|40770.1|40750.1|40774.5|40754.5|40775.1|40755.1|40770.1|40750.1|3
1723619350000|2024-08-14 07:09:10|40776.5|40756.5|40779.5|40759.5|40779.5|40759.5|40774.5|40754.5|1
1723619360000|2024-08-14 07:09:20|40777.6|40757.6|40773.1|40753.1|40777.6|40757.6|40772.6|40752.6|3
1723619370000|2024-08-14 07:09:30|40775.1|40755.1|40773.7|40753.7|40775.1|40755.1|40773.7|40753.7|0
1723619380000|2024-08-14 07:09:40|40773.1|40753.1|40773.1|40753.1|40775.1|40755.1|40772.6|40752.6|2
1723619390000|2024-08-14 07:09:50|40775.1|40755.1|40772.1|40752.1|40777.1|40757.1|40772.1|40752.1|2
1723619400000|2024-08-14 07:10:00|40773.1|40753.1|40775.1|40755.1|40775.1|40755.1|40773.1|40753.1|2
1723619410000|2024-08-14 07:10:10|40775.6|40755.6|40773.1|40753.1|40777.6|40757.6|40773.1|40753.1|0
1723619420000|2024-08-14 07:10:20|40772.6|40752.6|40772.6|40752.6|40772.6|40752.6|40772.6|40752.6|0
1723619430000|2024-08-14 07:10:30|40770.6|40750.6|40775.1|40755.1|40775.1|40755.1|40767.6|40747.6|2
1723619440000|2024-08-14 07:10:40|40777.6|40757.6|40780.1|40760.1|40780.1|40760.1|40777.6|40757.6|0
1723619450000|2024-08-14 07:10:50|40782.1|40762.1|40794|40774|40794|40774|40782.1|40762.1|3
1723619460000|2024-08-14 07:11:00|40797.1|40777.1|40797.1|40777.1|40799|40779|40797.1|40777.1|7
1723619470000|2024-08-14 07:11:10|40792.6|40772.6|40797.1|40777.1|40797.1|40777.1|40792.6|40772.6|1
1723619480000|2024-08-14 07:11:20|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|1
1723619490000|2024-08-14 07:11:30|40792.6|40772.6|40792.6|40772.6|40794.6|40774.6|40792.6|40772.6|9
1723619500000|2024-08-14 07:11:40|40790.1|40770.1|40792.6|40772.6|40792.6|40772.6|40787.1|40767.1|4
1723619510000|2024-08-14 07:11:50|40794.6|40774.6|40797.1|40777.1|40797.1|40777.1|40794.6|40774.6|1
1723619520000|2024-08-14 07:12:00|40797.6|40777.6|40799.6|40779.6|40802.1|40782.1|40797.6|40777.6|6
1723619530000|2024-08-14 07:12:10|40797.6|40777.6|40797.1|40777.1|40799.6|40779.6|40797.1|40777.1|7
1723619540000|2024-08-14 07:12:20|40799.6|40779.6|40816.5|40796.5|40816.5|40796.5|40799.6|40779.6|16
1723619550000|2024-08-14 07:12:30|40817.1|40797.1|40822.1|40802.1|40822.1|40802.1|40817.1|40797.1|3
1723619560000|2024-08-14 07:12:40|40819.6|40799.6|40820.1|40800.1|40820.1|40800.1|40819.6|40799.6|2
1723619570000|2024-08-14 07:12:50|40820.6|40800.6|40822.1|40802.1|40822.1|40802.1|40820.6|40800.6|6
1723619590000|2024-08-14 07:13:10|40824.6|40804.6|40822.6|40802.6|40824.6|40804.6|40822.1|40802.1|3
1723619600000|2024-08-14 07:13:20|40824.6|40804.6|40832.1|40812.1|40832.1|40812.1|40824.6|40804.6|10
1723619610000|2024-08-14 07:13:30|40834|40814|40835.1|40815.1|40835.1|40815.1|40831.5|40811.5|17
1723619620000|2024-08-14 07:13:40|40837.1|40817.1|40842.1|40822.1|40842.1|40822.1|40834.6|40814.6|0
1723619630000|2024-08-14 07:13:50|40841.5|40821.5|40847.1|40827.1|40847.1|40827.1|40839.6|40819.6|12
1723619640000|2024-08-14 07:14:00|40844.6|40824.6|40833.1|40813.1|40844.6|40824.6|40833.1|40813.1|5
1723619650000|2024-08-14 07:14:10|40832.6|40812.6|40837.1|40817.1|40837.6|40817.6|40832.6|40812.6|0
1723619660000|2024-08-14 07:14:20|40837.6|40817.6|40836.2|40816.2|40837.6|40817.6|40832.6|40812.6|6
1723619670000|2024-08-14 07:14:30|40838.1|40818.1|40837.6|40817.6|40838.1|40818.1|40837.6|40817.6|1
1723619680000|2024-08-14 07:14:40|40838.1|40818.1|40835.1|40815.1|40838.1|40818.1|40835.1|40815.1|0
1723619690000|2024-08-14 07:14:50|40833.1|40813.1|40830.6|40810.6|40836.2|40816.2|40830.6|40810.6|7
1723619700000|2024-08-14 07:15:00|40831.2|40811.2|40833.7|40813.7|40833.7|40813.7|40831.2|40811.2|5
1723619710000|2024-08-14 07:15:10|40836.2|40816.2|40841.2|40821.2|40841.2|40821.2|40836.2|40816.2|2
1723619720000|2024-08-14 07:15:20|40841.7|40821.7|40844.2|40824.2|40846.2|40826.2|40841.7|40821.7|3
1723619740000|2024-08-14 07:15:40|40848.1|40828.1|40848.7|40828.7|40849.2|40829.2|40848.1|40828.1|11
1723619750000|2024-08-14 07:15:50|||||||||2
1723619760000|2024-08-14 07:16:00|40844.8|40824.8|40833.7|40813.7|40844.8|40824.8|40833.7|40813.7|2
1723619770000|2024-08-14 07:16:10|40831.7|40811.7|40831.2|40811.2|40831.7|40811.7|40827.3|40807.3|13
1723619780000|2024-08-14 07:16:20|40833.7|40813.7|40838.1|40818.1|40838.1|40818.1|40833.7|40813.7|0
1723619790000|2024-08-14 07:16:30|40835.6|40815.6|40829.2|40809.2|40835.6|40815.6|40829.2|40809.2|6
1723619800000|2024-08-14 07:16:40|40828.7|40808.7|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|4
1723619810000|2024-08-14 07:16:50|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|1
1723619820000|2024-08-14 07:17:00|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|1
1723619830000|2024-08-14 07:17:10|40834.2|40814.2|40828.7|40808.7|40834.2|40814.2|40828.7|40808.7|6
1723619840000|2024-08-14 07:17:20|40826.7|40806.7|40839.2|40819.2|40839.2|40819.2|40826.7|40806.7|3
1723619850000|2024-08-14 07:17:30|40841.2|40821.2|40846.7|40826.7|40846.7|40826.7|40841.2|40821.2|4
1723619860000|2024-08-14 07:17:40|40848.7|40828.7|40844.2|40824.2|40848.7|40828.7|40844.2|40824.2|2
1723619870000|2024-08-14 07:17:50|40839.8|40819.8|40839.2|40819.2|40839.8|40819.8|40839.2|40819.2|0
1723619880000|2024-08-14 07:18:00|40841.2|40821.2|40848.7|40828.7|40849.2|40829.2|40841.2|40821.2|7
1723619890000|2024-08-14 07:18:10|40849.2|40829.2|40855.7|40835.7|40855.7|40835.7|40849.2|40829.2|15
1723619900000|2024-08-14 07:18:20|40854.2|40834.2|40853.7|40833.7|40856.2|40836.2|40853.7|40833.7|0
1723619910000|2024-08-14 07:18:30|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|0
1723619920000|2024-08-14 07:18:40|40848.7|40828.7|40848.7|40828.7|40848.7|40828.7|40844.2|40824.2|1
1723619930000|2024-08-14 07:18:50|40848.2|40828.2|40838.2|40818.2|40848.2|40828.2|40838.2|40818.2|21
1723619940000|2024-08-14 07:19:00|40837.6|40817.6|40844.2|40824.2|40844.2|40824.2|40837.6|40817.6|7
1723619950000|2024-08-14 07:19:10|40846.2|40826.2|40851.2|40831.2|40851.2|40831.2|40846.2|40826.2|1
1723619960000|2024-08-14 07:19:20|40851.7|40831.7|40858.2|40838.2|40858.2|40838.2|40851.7|40831.7|0
1723619970000|2024-08-14 07:19:30|40858.7|40838.7|40868.7|40848.7|40870.7|40850.7|40858.7|40838.7|12
1723619980000|2024-08-14 07:19:40|40870.7|40850.7|40871.2|40851.2|40872.3|40852.3|40869.2|40849.2|3
1723619990000|2024-08-14 07:19:50|40870.7|40850.7|40862.6|40842.6|40870.7|40850.7|40861.2|40841.2|2
1723620000000|2024-08-14 07:20:00|40863.7|40843.7|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|1
1723620010000|2024-08-14 07:20:10|40866.2|40846.2|40870.7|40850.7|40870.7|40850.7|40866.2|40846.2|2
1723620020000|2024-08-14 07:20:20|40872.6|40852.6|40873.2|40853.2|40875.1|40855.1|40870.7|40850.7|10
1723620030000|2024-08-14 07:20:30|40871.2|40851.2|40871.2|40851.2|40873.2|40853.2|40869.2|40849.2|2
1723620040000|2024-08-14 07:20:40|40869.2|40849.2|40867.1|40847.1|40869.2|40849.2|40867.1|40847.1|2
1723620050000|2024-08-14 07:20:50|40867.6|40847.6|40867.1|40847.1|40867.6|40847.6|40867.1|40847.1|0
1723620060000|2024-08-14 07:21:00|40865.1|40845.1|40862.6|40842.6|40865.1|40845.1|40862.6|40842.6|2
1723620070000|2024-08-14 07:21:10|40862.1|40842.1|40857.6|40837.6|40862.1|40842.1|40857.6|40837.6|0
1723620080000|2024-08-14 07:21:20|40853.2|40833.2|40852.6|40832.6|40853.2|40833.2|40852.6|40832.6|3
1723620090000|2024-08-14 07:21:30|40852.1|40832.1|40845.7|40825.7|40852.1|40832.1|40845.7|40825.7|6
1723620100000|2024-08-14 07:21:40|40845.1|40825.1|40845.1|40825.1|40847.1|40827.1|40845.1|40825.1|2
1723620110000|2024-08-14 07:21:50|40845.7|40825.7|40843.2|40823.2|40845.7|40825.7|40843.2|40823.2|4
1723620120000|2024-08-14 07:22:00|40845.7|40825.7|40848.2|40828.2|40848.2|40828.2|40845.7|40825.7|6
1723620130000|2024-08-14 07:22:10|40850.1|40830.1|40854.6|40834.6|40854.6|40834.6|40850.1|40830.1|0
1723620140000|2024-08-14 07:22:20|40855.1|40835.1|40855.7|40835.7|40855.7|40835.7|40853.2|40833.2|3
1723620150000|2024-08-14 07:22:30|||||||||2
1723620160000|2024-08-14 07:22:40|40856.2|40836.2|40855.1|40835.1|40856.2|40836.2|40855.1|40835.1|1
1723620170000|2024-08-14 07:22:50|40855.7|40835.7|40857.6|40837.6|40857.6|40837.6|40853.2|40833.2|0
1723620180000|2024-08-14 07:23:00|40855.1|40835.1|40846.2|40826.2|40855.1|40835.1|40846.2|40826.2|4
1723620190000|2024-08-14 07:23:10|40845.7|40825.7|40848.2|40828.2|40848.2|40828.2|40845.7|40825.7|4
1723620200000|2024-08-14 07:23:20|40852.6|40832.6|40852.6|40832.6|40852.6|40832.6|40848.2|40828.2|2
1723620210000|2024-08-14 07:23:30|40852.1|40832.1|40854.6|40834.6|40854.6|40834.6|40852.1|40832.1|1
1723620220000|2024-08-14 07:23:40|40852.6|40832.6|40854.6|40834.6|40854.6|40834.6|40852.1|40832.1|0
1723620230000|2024-08-14 07:23:50|40852.6|40832.6|40852.6|40832.6|40852.6|40832.6|40852.1|40832.1|2
1723620240000|2024-08-14 07:24:00|40852.1|40832.1|40847.6|40827.6|40852.1|40832.1|40847.6|40827.6|0
1723620250000|2024-08-14 07:24:10|||||||||2
1723620260000|2024-08-14 07:24:20|40852.6|40832.6|40852.6|40832.6|40852.6|40832.6|40852.6|40832.6|1
1723620270000|2024-08-14 07:24:30|40849.6|40829.6|40847.6|40827.6|40849.6|40829.6|40847.6|40827.6|0
1723620280000|2024-08-14 07:24:40|40847.1|40827.1|40850.1|40830.1|40850.1|40830.1|40847.1|40827.1|1
1723620290000|2024-08-14 07:24:50|40848.2|40828.2|40847.6|40827.6|40848.2|40828.2|40847.6|40827.6|2
1723620300000|2024-08-14 07:25:00|40847.1|40827.1|40848.2|40828.2|40848.2|40828.2|40845.1|40825.1|1
1723620310000|2024-08-14 07:25:10|40849.3|40829.3|40850.7|40830.7|40852.6|40832.6|40849.3|40829.3|4
1723620320000|2024-08-14 07:25:20|40850.1|40830.1|40842.6|40822.6|40850.1|40830.1|40842.6|40822.6|3
1723620340000|2024-08-14 07:25:40|40842.1|40822.1|40842.1|40822.1|40842.1|40822.1|40842.1|40822.1|0
1723620350000|2024-08-14 07:25:50|40842.6|40822.6|40837.7|40817.7|40842.7|40822.7|40837.7|40817.7|2
1723620370000|2024-08-14 07:26:10|40835.7|40815.7|40838.2|40818.2|40838.2|40818.2|40835.7|40815.7|2
1723620380000|2024-08-14 07:26:20|40835.2|40815.2|40842.7|40822.7|40842.7|40822.7|40835.2|40815.2|2
1723620390000|2024-08-14 07:26:30|40843.2|40823.2|40835.7|40815.7|40843.2|40823.2|40835.7|40815.7|3
1723620400000|2024-08-14 07:26:40|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|1
1723620410000|2024-08-14 07:26:50|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|6
1723620420000|2024-08-14 07:27:00|40838.2|40818.2|40840.2|40820.2|40840.2|40820.2|40838.2|40818.2|1
1723620430000|2024-08-14 07:27:10|40838.2|40818.2|40838.7|40818.7|40838.7|40818.7|40838.2|40818.2|0
1723620440000|2024-08-14 07:27:20|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|2
1723620450000|2024-08-14 07:27:30|40840.2|40820.2|40840.2|40820.2|40840.2|40820.2|40840.2|40820.2|3
1723620460000|2024-08-14 07:27:40|40842.1|40822.1|40842.7|40822.7|40842.7|40822.7|40842.1|40822.1|1
1723620470000|2024-08-14 07:27:50|40843.2|40823.2|40845.7|40825.7|40845.7|40825.7|40843.2|40823.2|0
1723620480000|2024-08-14 07:28:00|40848.2|40828.2|40845.2|40825.2|40848.2|40828.2|40845.2|40825.2|4
1723620490000|2024-08-14 07:28:10|40843.2|40823.2|40843.2|40823.2|40843.2|40823.2|40843.2|40823.2|0
1723620500000|2024-08-14 07:28:20|40842.7|40822.7|40837.7|40817.7|40843.2|40823.2|40837.7|40817.7|0
1723620510000|2024-08-14 07:28:30|40837.1|40817.1|40833.2|40813.2|40837.1|40817.1|40830.2|40810.2|0
1723620520000|2024-08-14 07:28:40|40835.2|40815.2|40832.7|40812.7|40835.2|40815.2|40832.7|40812.7|1
1723620530000|2024-08-14 07:28:50|40830.7|40810.7|40830.2|40810.2|40830.7|40810.7|40830.2|40810.2|2
1723620540000|2024-08-14 07:29:00|40828.2|40808.2|40828.2|40808.2|40830.2|40810.2|40828.2|40808.2|0
1723620550000|2024-08-14 07:29:10|40830.2|40810.2|40833.2|40813.2|40833.2|40813.2|40830.2|40810.2|0
1723620560000|2024-08-14 07:29:20|40835.7|40815.7|40838.2|40818.2|40838.7|40818.7|40835.7|40815.7|1
1723620570000|2024-08-14 07:29:30|40837.7|40817.7|40835.2|40815.2|40837.7|40817.7|40835.2|40815.2|0
1723620580000|2024-08-14 07:29:40|40833.2|40813.2|40827.7|40807.7|40833.2|40813.2|40827.7|40807.7|1
1723620590000|2024-08-14 07:29:50|40825.2|40805.2|40830.7|40810.7|40830.7|40810.7|40823.2|40803.2|3
1723620600000|2024-08-14 07:30:00|40833.7|40813.7|40832.7|40812.7|40833.7|40813.7|40832.7|40812.7|3
1723620610000|2024-08-14 07:30:10|||||||||3
1723620620000|2024-08-14 07:30:20|40832.1|40812.1|40830.2|40810.2|40832.1|40812.1|40830.2|40810.2|6
1723620630000|2024-08-14 07:30:30|40827.7|40807.7|40817.1|40797.1|40827.7|40807.7|40817.1|40797.1|3
1723620640000|2024-08-14 07:30:40|40814.6|40794.6|40817.7|40797.7|40819.6|40799.6|40814.6|40794.6|5
1723620650000|2024-08-14 07:30:50|40820.2|40800.2|40822.1|40802.1|40822.1|40802.1|40820.2|40800.2|2
1723620660000|2024-08-14 07:31:00|40822.7|40802.7|40825.7|40805.7|40825.7|40805.7|40822.7|40802.7|0
1723620670000|2024-08-14 07:31:10|40823.2|40803.2|40828.2|40808.2|40828.2|40808.2|40823.2|40803.2|1
1723620680000|2024-08-14 07:31:20|40825.7|40805.7|40828.2|40808.2|40828.2|40808.2|40823.2|40803.2|0
1723620690000|2024-08-14 07:31:30|40823.2|40803.2|40822.1|40802.1|40823.2|40803.2|40822.1|40802.1|6
1723620700000|2024-08-14 07:31:40|40819.6|40799.6|40818.2|40798.2|40819.6|40799.6|40817.7|40797.7|4
1723620710000|2024-08-14 07:31:50|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1723620720000|2024-08-14 07:32:00|40822.7|40802.7|40817.1|40797.1|40827.7|40807.7|40817.1|40797.1|4
1723620730000|2024-08-14 07:32:10|40812.7|40792.7|40813.7|40793.7|40813.7|40793.7|40812.7|40792.7|2
1723620740000|2024-08-14 07:32:20|40816.2|40796.2|40822.1|40802.1|40822.1|40802.1|40816.2|40796.2|0
1723620750000|2024-08-14 07:32:30|40824.1|40804.1|40822.1|40802.1|40826.1|40806.1|40822.1|40802.1|0
1723620760000|2024-08-14 07:32:40|40826.6|40806.6|40822.7|40802.7|40826.6|40806.6|40822.7|40802.7|5
1723620780000|2024-08-14 07:33:00|40825.2|40805.2|40827.7|40807.7|40829.1|40809.1|40825.2|40805.2|0
1723620790000|2024-08-14 07:33:10|40830.2|40810.2|40832.1|40812.1|40832.1|40812.1|40827.7|40807.7|0
1723620800000|2024-08-14 07:33:20|40832.7|40812.7|40827.1|40807.1|40832.7|40812.7|40827.1|40807.1|3
1723620810000|2024-08-14 07:33:30|40825.2|40805.2|40827.1|40807.1|40827.7|40807.7|40825.2|40805.2|0
1723620820000|2024-08-14 07:33:40|40827.7|40807.7|40830.2|40810.2|40830.2|40810.2|40827.1|40807.1|1
1723620830000|2024-08-14 07:33:50|40832.1|40812.1|40832.1|40812.1|40832.1|40812.1|40832.1|40812.1|0
1723620840000|2024-08-14 07:34:00|40832.7|40812.7|40833.2|40813.2|40833.2|40813.2|40832.7|40812.7|3
1723620850000|2024-08-14 07:34:10|40832.7|40812.7|40830.7|40810.7|40835.2|40815.2|40830.7|40810.7|5
1723620860000|2024-08-14 07:34:20|40832.7|40812.7|40830.2|40810.2|40835.2|40815.2|40830.2|40810.2|1
1723620870000|2024-08-14 07:34:30|40832.1|40812.1|40827.1|40807.1|40832.1|40812.1|40827.1|40807.1|1
1723620880000|2024-08-14 07:34:40|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|0
1723620890000|2024-08-14 07:34:50|40822.7|40802.7|40822.2|40802.2|40822.7|40802.7|40822.2|40802.2|4
1723620900000|2024-08-14 07:35:00|||||||||1
1723620910000|2024-08-14 07:35:10|40822.7|40802.7|40823.2|40803.2|40823.2|40803.2|40822.7|40802.7|2
1723620930000|2024-08-14 07:35:30|40825.2|40805.2|40827.2|40807.2|40827.2|40807.2|40825.2|40805.2|0
1723620950000|2024-08-14 07:35:50|||||||||2
1723620970000|2024-08-14 07:36:10|40827.7|40807.7|40835.2|40815.2|40837.2|40817.2|40827.7|40807.7|2
1723620980000|2024-08-14 07:36:20|40834.7|40814.7|40834.1|40814.1|40834.7|40814.7|40834.1|40814.1|1
1723620990000|2024-08-14 07:36:30|40832.2|40812.2|40832.2|40812.2|40832.2|40812.2|40829.7|40809.7|1
1723621000000|2024-08-14 07:36:40|40832.7|40812.7|40832.2|40812.2|40832.7|40812.7|40829.7|40809.7|7
1723621010000|2024-08-14 07:36:50|40829.7|40809.7|40832.2|40812.2|40832.2|40812.2|40829.7|40809.7|0
1723621020000|2024-08-14 07:37:00|40832.7|40812.7|40832.7|40812.7|40832.7|40812.7|40832.7|40812.7|1
1723621030000|2024-08-14 07:37:10|40827.7|40807.7|40832.2|40812.2|40832.2|40812.2|40827.7|40807.7|2
1723621050000|2024-08-14 07:37:30|40827.7|40807.7|40832.2|40812.2|40832.2|40812.2|40827.7|40807.7|1
1723621060000|2024-08-14 07:37:40|40832.7|40812.7|40832.7|40812.7|40832.7|40812.7|40832.7|40812.7|0
1723621070000|2024-08-14 07:37:50|40834.7|40814.7|40832.7|40812.7|40834.7|40814.7|40832.7|40812.7|0
1723621080000|2024-08-14 07:38:00|40832.2|40812.2|40832.7|40812.7|40832.7|40812.7|40832.2|40812.2|1
1723621090000|2024-08-14 07:38:10|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|1
1723621100000|2024-08-14 07:38:20|40835.2|40815.2|40842.2|40822.2|40842.2|40822.2|40835.2|40815.2|7
1723621120000|2024-08-14 07:38:40|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|40839.7|40819.7|1
1723621130000|2024-08-14 07:38:50|40837.2|40817.2|40839.7|40819.7|40839.7|40819.7|40837.2|40817.2|0
1723621140000|2024-08-14 07:39:00|40837.7|40817.7|40837.2|40817.2|40842.2|40822.2|40837.2|40817.2|3
1723621150000|2024-08-14 07:39:10|40835.2|40815.2|40835.2|40815.2|40835.2|40815.2|40835.2|40815.2|0
1723621160000|2024-08-14 07:39:20|40837.2|40817.2|40837.7|40817.7|40837.7|40817.7|40837.2|40817.2|0
1723621170000|2024-08-14 07:39:30|40839.7|40819.7|40832.2|40812.2|40839.7|40819.7|40832.2|40812.2|2
1723621180000|2024-08-14 07:39:40|40831.6|40811.6|40829.7|40809.7|40832.2|40812.2|40829.7|40809.7|1
1723621190000|2024-08-14 07:39:50|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|0
1723621200000|2024-08-14 07:40:00|40830.2|40810.2|40827.2|40807.2|40832.2|40812.2|40826.6|40806.6|2
1723621210000|2024-08-14 07:40:10|40831.1|40811.1|40827.7|40807.7|40831.6|40811.6|40827.7|40807.7|1
1723621220000|2024-08-14 07:40:20|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|6
1723621230000|2024-08-14 07:40:30|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|1
1723621240000|2024-08-14 07:40:40|40827.2|40807.2|40827.7|40807.7|40827.7|40807.7|40827.2|40807.2|2
1723621250000|2024-08-14 07:40:50|40827.2|40807.2|40827.2|40807.2|40827.2|40807.2|40827.2|40807.2|3
1723621260000|2024-08-14 07:41:00|40829.1|40809.1|40829.7|40809.7|40829.7|40809.7|40829.1|40809.1|2
1723621270000|2024-08-14 07:41:10|40827.7|40807.7|40830.2|40810.2|40832.2|40812.2|40827.7|40807.7|2
1723621280000|2024-08-14 07:41:20|40829.7|40809.7|40832.2|40812.2|40832.2|40812.2|40829.7|40809.7|0
1723621290000|2024-08-14 07:41:30|40829.7|40809.7|40829.7|40809.7|40829.7|40809.7|40829.7|40809.7|0
1723621300000|2024-08-14 07:41:40|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|0
1723621310000|2024-08-14 07:41:50|40825.2|40805.2|40819.7|40799.7|40825.2|40805.2|40819.7|40799.7|0
1723621320000|2024-08-14 07:42:00|40822.2|40802.2|40825.2|40805.2|40825.2|40805.2|40817.2|40797.2|2
1723621330000|2024-08-14 07:42:10|40827.2|40807.2|40825.8|40805.8|40827.2|40807.2|40825.8|40805.8|2
1723621340000|2024-08-14 07:42:20|40827.7|40807.7|40827.7|40807.7|40827.7|40807.7|40825.8|40805.8|0
1723621350000|2024-08-14 07:42:30|40825.8|40805.8|40827.7|40807.7|40827.7|40807.7|40825.8|40805.8|0
1723621360000|2024-08-14 07:42:40|40828.3|40808.3|40839.1|40819.1|40839.1|40819.1|40828.3|40808.3|2
1723621370000|2024-08-14 07:42:50|40841.6|40821.6|40843.6|40823.6|40843.6|40823.6|40841.6|40821.6|0
1723621380000|2024-08-14 07:43:00|40841.6|40821.6|40847.2|40827.2|40849.7|40829.7|40841.6|40821.6|6
1723621390000|2024-08-14 07:43:10|40846.6|40826.6|40842.2|40822.2|40847.2|40827.2|40840.2|40820.2|3
1723621400000|2024-08-14 07:43:20|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|1
1723621410000|2024-08-14 07:43:30|40843.3|40823.3|40843.3|40823.3|40843.3|40823.3|40843.3|40823.3|2
1723621420000|2024-08-14 07:43:40|40842.7|40822.7|40839.7|40819.7|40843.3|40823.3|40839.7|40819.7|4
1723621430000|2024-08-14 07:43:50|40840.2|40820.2|40842.7|40822.7|40842.7|40822.7|40840.2|40820.2|2
1723621460000|2024-08-14 07:44:20|40840.2|40820.2|40840.2|40820.2|40840.8|40820.8|40840.2|40820.2|0
1723621490000|2024-08-14 07:44:50|40838.3|40818.3|40842.7|40822.7|40842.7|40822.7|40838.3|40818.3|1
1723621500000|2024-08-14 07:45:00|40843.3|40823.3|40847.2|40827.2|40847.2|40827.2|40840.2|40820.2|1
1723621510000|2024-08-14 07:45:10|40847.7|40827.7|40848.3|40828.3|40848.3|40828.3|40847.7|40827.7|0
1723621520000|2024-08-14 07:45:20|40847.7|40827.7|40850.2|40830.2|40850.2|40830.2|40847.7|40827.7|1
1723621530000|2024-08-14 07:45:30|40852.2|40832.2|40850.2|40830.2|40852.2|40832.2|40847.7|40827.7|3
1723621540000|2024-08-14 07:45:40|40847.7|40827.7|40848.3|40828.3|40848.3|40828.3|40847.7|40827.7|1
1723621550000|2024-08-14 07:45:50|40850.2|40830.2|40850.8|40830.8|40850.8|40830.8|40850.2|40830.2|1
1723621560000|2024-08-14 07:46:00|40852.7|40832.7|40843.3|40823.3|40852.7|40832.7|40843.3|40823.3|3
1723621570000|2024-08-14 07:46:10|||||||||3
1723621580000|2024-08-14 07:46:20|40840.8|40820.8|40838.3|40818.3|40840.8|40820.8|40838.3|40818.3|1
1723621590000|2024-08-14 07:46:30|40840.2|40820.2|40840.2|40820.2|40842.7|40822.7|40840.2|40820.2|4
1723621600000|2024-08-14 07:46:40|40838.3|40818.3|40843.3|40823.3|40847.7|40827.7|40837.7|40817.7|8
1723621620000|2024-08-14 07:47:00|40842.7|40822.7|40840.2|40820.2|40843.3|40823.3|40840.2|40820.2|2
1723621630000|2024-08-14 07:47:10|40840.8|40820.8|40841.3|40821.3|40842.7|40822.7|40840.2|40820.2|1
1723621640000|2024-08-14 07:47:20|40843.3|40823.3|40840.2|40820.2|40843.3|40823.3|40840.2|40820.2|1
1723621650000|2024-08-14 07:47:30|40842.7|40822.7|40844.3|40824.3|40844.3|40824.3|40842.7|40822.7|2
1723621660000|2024-08-14 07:47:40|40848.3|40828.3|40845.8|40825.8|40848.3|40828.3|40843.8|40823.8|1
1723621670000|2024-08-14 07:47:50|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|1
1723621680000|2024-08-14 07:48:00|40848.8|40828.8|40853.3|40833.3|40853.3|40833.3|40848.8|40828.8|5
1723621690000|2024-08-14 07:48:10|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|40853.3|40833.3|0
1723621700000|2024-08-14 07:48:20|40856.3|40836.3|40853.8|40833.8|40858.3|40838.3|40853.8|40833.8|4
1723621710000|2024-08-14 07:48:30|40853.3|40833.3|40846.8|40826.8|40853.3|40833.3|40846.8|40826.8|1
1723621720000|2024-08-14 07:48:40|40848.8|40828.8|40844.3|40824.3|40848.8|40828.8|40844.3|40824.3|0
1723621740000|2024-08-14 07:49:00|40843.8|40823.8|40846.3|40826.3|40846.8|40826.8|40843.8|40823.8|2
1723621750000|2024-08-14 07:49:10|40846.8|40826.8|40851.3|40831.3|40851.3|40831.3|40846.8|40826.8|1
1723621760000|2024-08-14 07:49:20|40849.3|40829.3|40849.9|40829.9|40849.9|40829.9|40849.3|40829.3|0
1723621770000|2024-08-14 07:49:30|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|0
1723621780000|2024-08-14 07:49:40|40853.3|40833.3|40848.8|40828.8|40853.3|40833.3|40848.8|40828.8|0
1723621790000|2024-08-14 07:49:50|40848.3|40828.3|40848.3|40828.3|40848.3|40828.3|40848.3|40828.3|0
1723621800000|2024-08-14 07:50:00|40848.8|40828.8|40844.4|40824.4|40848.8|40828.8|40843.8|40823.8|1
1723621810000|2024-08-14 07:50:10|40843.8|40823.8|40836.9|40816.9|40843.8|40823.8|40836.9|40816.9|0
1723621820000|2024-08-14 07:50:20|||||||||1
1723621830000|2024-08-14 07:50:30|40836.3|40816.3|40834.4|40814.4|40836.3|40816.3|40834.4|40814.4|0
1723621860000|2024-08-14 07:51:00|40836.3|40816.3|40838.8|40818.8|40838.8|40818.8|40834.4|40814.4|4
1723621870000|2024-08-14 07:51:10|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|0
1723621880000|2024-08-14 07:51:20|40841.9|40821.9|40841.9|40821.9|40842.4|40822.4|40841.3|40821.3|1
1723621890000|2024-08-14 07:51:30|40841.3|40821.3|40841.9|40821.9|40841.9|40821.9|40841.3|40821.3|0
1723621900000|2024-08-14 07:51:40|40843.8|40823.8|40848.3|40828.3|40848.3|40828.3|40843.8|40823.8|1
1723621910000|2024-08-14 07:51:50|40843.8|40823.8|40843.3|40823.3|40843.8|40823.8|40842.8|40822.8|2
1723621920000|2024-08-14 07:52:00|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|0
1723621930000|2024-08-14 07:52:10|40843.3|40823.3|40839.4|40819.4|40843.3|40823.3|40839.4|40819.4|1
1723621950000|2024-08-14 07:52:30|40838.8|40818.8|40838.8|40818.8|40839.4|40819.4|40838.8|40818.8|0
1723621960000|2024-08-14 07:52:40|40838.3|40818.3|40836.3|40816.3|40838.3|40818.3|40835.8|40815.8|1
1723621970000|2024-08-14 07:52:50|40835.8|40815.8|40823.3|40803.3|40835.8|40815.8|40822.8|40802.8|2
1723621980000|2024-08-14 07:53:00|40822.8|40802.8|40818.3|40798.3|40822.8|40802.8|40818.3|40798.3|0
1723621990000|2024-08-14 07:53:10|40818.8|40798.8|40819.4|40799.4|40819.4|40799.4|40818.8|40798.8|0
1723622020000|2024-08-14 07:53:40|40821.3|40801.3|40825.3|40805.3|40825.3|40805.3|40821.3|40801.3|1
1723622030000|2024-08-14 07:53:50|40823.3|40803.3|40826.3|40806.3|40826.3|40806.3|40823.3|40803.3|3
1723622040000|2024-08-14 07:54:00|40825.8|40805.8|40823.3|40803.3|40825.8|40805.8|40823.3|40803.3|5
1723622050000|2024-08-14 07:54:10|40822.2|40802.2|40820.3|40800.3|40822.2|40802.2|40820.3|40800.3|8
1723622060000|2024-08-14 07:54:20|40818.3|40798.3|40813.3|40793.3|40818.3|40798.3|40813.3|40793.3|3
1723622070000|2024-08-14 07:54:30|40813.8|40793.8|40814.4|40794.4|40814.4|40794.4|40813.3|40793.3|2
1723622080000|2024-08-14 07:54:40|40813.3|40793.3|40818.3|40798.3|40818.3|40798.3|40813.3|40793.3|1
1723622090000|2024-08-14 07:54:50|40817.8|40797.8|40817.8|40797.8|40817.8|40797.8|40815.8|40795.8|3
1723622100000|2024-08-14 07:55:00|40815.8|40795.8|40813.8|40793.8|40815.8|40795.8|40811.3|40791.3|0
1723622110000|2024-08-14 07:55:10|40813.3|40793.3|40815.8|40795.8|40815.8|40795.8|40813.3|40793.3|0
1723622140000|2024-08-14 07:55:40|40818.3|40798.3|40828.3|40808.3|40828.3|40808.3|40818.3|40798.3|0
1723622160000|2024-08-14 07:56:00|40828.8|40808.8|40827.8|40807.8|40830.8|40810.8|40827.8|40807.8|2
1723622170000|2024-08-14 07:56:10|40828.3|40808.3|40833.3|40813.3|40833.8|40813.8|40828.3|40808.3|12
1723622180000|2024-08-14 07:56:20|40830.3|40810.3|40830.3|40810.3|40830.3|40810.3|40830.3|40810.3|0
1723622190000|2024-08-14 07:56:30|40828.3|40808.3|40828.3|40808.3|40828.3|40808.3|40828.3|40808.3|0
1723622200000|2024-08-14 07:56:40|40827.8|40807.8|40825.8|40805.8|40827.8|40807.8|40825.8|40805.8|1
1723622210000|2024-08-14 07:56:50|40825.3|40805.3|40823.3|40803.3|40825.3|40805.3|40823.3|40803.3|0
1723622220000|2024-08-14 07:57:00|40819.4|40799.4|40818.8|40798.8|40819.4|40799.4|40818.8|40798.8|1
1723622230000|2024-08-14 07:57:10|40818.3|40798.3|40815.3|40795.3|40818.3|40798.3|40815.3|40795.3|2
1723622240000|2024-08-14 07:57:20|40813.3|40793.3|40813.3|40793.3|40813.3|40793.3|40813.3|40793.3|1
1723622250000|2024-08-14 07:57:30|40817.8|40797.8|40817.8|40797.8|40817.8|40797.8|40817.8|40797.8|1
1723622260000|2024-08-14 07:57:40|40815.8|40795.8|40817.8|40797.8|40817.8|40797.8|40815.8|40795.8|3
1723622270000|2024-08-14 07:57:50|40815.8|40795.8|40817.8|40797.8|40817.8|40797.8|40815.8|40795.8|0
1723622280000|2024-08-14 07:58:00|||||||||3
1723622290000|2024-08-14 07:58:10|40818.3|40798.3|40830.8|40810.8|40832.2|40812.2|40818.3|40798.3|6
1723622300000|2024-08-14 07:58:20|40828.3|40808.3|40830.8|40810.8|40830.8|40810.8|40828.3|40808.3|1
1723622310000|2024-08-14 07:58:30|40832.8|40812.8|40830.3|40810.3|40832.8|40812.8|40830.3|40810.3|1
1723622320000|2024-08-14 07:58:40|40830.8|40810.8|40832.8|40812.8|40832.8|40812.8|40830.8|40810.8|0
1723622330000|2024-08-14 07:58:50|40830.8|40810.8|40832.8|40812.8|40833.3|40813.3|40830.8|40810.8|1
1723622340000|2024-08-14 07:59:00|40835.3|40815.3|40832.8|40812.8|40835.3|40815.3|40832.8|40812.8|1
1723622350000|2024-08-14 07:59:10|40830.8|40810.8|40830.3|40810.3|40830.8|40810.8|40830.3|40810.3|2
1723622360000|2024-08-14 07:59:20|40830.8|40810.8|40830.3|40810.3|40831.4|40811.4|40830.3|40810.3|1
1723622370000|2024-08-14 07:59:30|40829.7|40809.7|40827.8|40807.8|40829.7|40809.7|40827.8|40807.8|0
1723622380000|2024-08-14 07:59:40|40823.9|40803.9|40823.9|40803.9|40823.9|40803.9|40823.9|40803.9|0
1723622390000|2024-08-14 07:59:50|40825.8|40805.8|40823.3|40803.3|40825.8|40805.8|40821.4|40801.4|5
1723622400000|2024-08-14 08:00:00|40820.8|40800.8|40818.3|40798.3|40820.8|40800.8|40818.3|40798.3|4
1723622410000|2024-08-14 08:00:10|40822.8|40802.8|40853.3|40833.3|40887.8|40867.8|40822.8|40802.8|96
1723622420000|2024-08-14 08:00:20|40851.4|40831.4|40842.8|40822.8|40853.3|40833.3|40842.8|40822.8|23
1723622430000|2024-08-14 08:00:30|40842.3|40822.3|40837.8|40817.8|40842.3|40822.3|40837.8|40817.8|10
1723622440000|2024-08-14 08:00:40|40842.3|40822.3|40837.3|40817.3|40842.3|40822.3|40834.8|40814.8|13
1723622450000|2024-08-14 08:00:50|40837.8|40817.8|40839.8|40819.8|40842.3|40822.3|40837.3|40817.3|1
1723622460000|2024-08-14 08:01:00|40837.8|40817.8|40950.3|40930.3|40950.3|40930.3|40837.3|40817.3|43
1723622470000|2024-08-14 08:01:10|40957.3|40937.3|40906.7|40886.7|40964.8|40944.8|40906.7|40886.7|64
1723622480000|2024-08-14 08:01:20|40907.3|40887.3|40882.3|40862.3|40907.3|40887.3|40882.3|40862.3|22
1723622490000|2024-08-14 08:01:30|40881.7|40861.7|40862.3|40842.3|40881.7|40861.7|40862.3|40842.3|5
1723622500000|2024-08-14 08:01:40|40862.8|40842.8|40862.3|40842.3|40862.8|40842.8|40857.3|40837.3|8
1723622510000|2024-08-14 08:01:50|40862.8|40842.8|40860.3|40840.3|40865.3|40845.3|40860.3|40840.3|7
1723622520000|2024-08-14 08:02:00|40859.8|40839.8|40847.3|40827.3|40859.8|40839.8|40847.3|40827.3|11
1723622530000|2024-08-14 08:02:10|40849.8|40829.8|40852.3|40832.3|40854.8|40834.8|40847.3|40827.3|9
1723622540000|2024-08-14 08:02:20|40852.8|40832.8|40867.8|40847.8|40867.8|40847.8|40852.8|40832.8|3
1723622550000|2024-08-14 08:02:30|40870.3|40850.3|40883.9|40863.9|40883.9|40863.9|40870.3|40850.3|13
1723622560000|2024-08-14 08:02:40|40887.8|40867.8|40902.8|40882.8|40902.8|40882.8|40887.8|40867.8|17
1723622570000|2024-08-14 08:02:50|40907.3|40887.3|40914.8|40894.8|40914.8|40894.8|40907.3|40887.3|6
1723622580000|2024-08-14 08:03:00|40919.8|40899.8|40932.3|40912.3|40932.3|40912.3|40919.8|40899.8|11
1723622590000|2024-08-14 08:03:10|40932.8|40912.8|40936.7|40916.7|40936.7|40916.7|40929.8|40909.8|6
1723622600000|2024-08-14 08:03:20|40939.2|40919.2|40947.8|40927.8|40954.2|40934.2|40930.3|40910.3|27
1723622610000|2024-08-14 08:03:30|40948.9|40928.9|40964.8|40944.8|40969.8|40949.8|40948.9|40928.9|31
1723622620000|2024-08-14 08:03:40|40962.3|40942.3|40951.7|40931.7|40962.3|40942.3|40951.7|40931.7|12
1723622630000|2024-08-14 08:03:50|40950.3|40930.3|40947.3|40927.3|40952.3|40932.3|40945.3|40925.3|3
1723622640000|2024-08-14 08:04:00|40944.8|40924.8|40949.8|40929.8|40949.8|40929.8|40942.8|40922.8|11
1723622650000|2024-08-14 08:04:10|40951.7|40931.7|40948.9|40928.9|40964.8|40944.8|40948.9|40928.9|10
1723622660000|2024-08-14 08:04:20|40946.9|40926.9|40946.4|40926.4|40948.3|40928.3|40942.8|40922.8|4
1723622670000|2024-08-14 08:04:30|40945.8|40925.8|40933.3|40913.3|40946.4|40926.4|40933.3|40913.3|5
1723622680000|2024-08-14 08:04:40|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|40920.8|40900.8|7
1723622690000|2024-08-14 08:04:50|40931.4|40911.4|40922.8|40902.8|40935.8|40915.8|40922.8|40902.8|15
1723622700000|2024-08-14 08:05:00|40916.4|40896.4|40902.3|40882.3|40918.3|40898.3|40900.3|40880.3|16
1723622710000|2024-08-14 08:05:10|40900.3|40880.3|40890.8|40870.8|40900.3|40880.3|40890.8|40870.8|7
1723622720000|2024-08-14 08:05:20|40885.8|40865.8|40888.3|40868.3|40888.3|40868.3|40885.8|40865.8|2
1723622730000|2024-08-14 08:05:30|40885.8|40865.8|40883.3|40863.3|40888.3|40868.3|40883.3|40863.3|6
1723622740000|2024-08-14 08:05:40|40885.8|40865.8|40898.9|40878.9|40898.9|40878.9|40885.8|40865.8|8
1723622750000|2024-08-14 08:05:50|40898.3|40878.3|40895.3|40875.3|40898.3|40878.3|40895.3|40875.3|2
1723622760000|2024-08-14 08:06:00|40893.3|40873.3|40888.9|40868.9|40893.3|40873.3|40888.9|40868.9|9
1723622770000|2024-08-14 08:06:10|40892.8|40872.8|40937.3|40917.3|40938.3|40918.3|40890.3|40870.3|9
1723622780000|2024-08-14 08:06:20|40934.8|40914.8|40932.3|40912.3|40934.8|40914.8|40932.3|40912.3|1
1723622790000|2024-08-14 08:06:30|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|40927.3|40907.3|9
1723622800000|2024-08-14 08:06:40|40932.3|40912.3|40927.3|40907.3|40932.3|40912.3|40927.3|40907.3|2
1723622810000|2024-08-14 08:06:50|40925.3|40905.3|40935.3|40915.3|40937.8|40917.8|40923.3|40903.3|3
1723622820000|2024-08-14 08:07:00|40933.3|40913.3|40915.8|40895.8|40933.3|40913.3|40915.8|40895.8|8
1723622830000|2024-08-14 08:07:10|40914.4|40894.4|40930.3|40910.3|40932.8|40912.8|40914.4|40894.4|5
1723622840000|2024-08-14 08:07:20|40928.3|40908.3|40922.8|40902.8|40928.3|40908.3|40922.8|40902.8|2
1723622850000|2024-08-14 08:07:30|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|1
1723622860000|2024-08-14 08:07:40|40920.9|40900.9|40938.4|40918.4|40938.4|40918.4|40920.9|40900.9|6
1723622870000|2024-08-14 08:07:50|40941.4|40921.4|40943.4|40923.4|40947.8|40927.8|40941.4|40921.4|12
1723622880000|2024-08-14 08:08:00|40947.3|40927.3|40948.4|40928.4|40948.4|40928.4|40945.3|40925.3|1
1723622890000|2024-08-14 08:08:10|40950.3|40930.3|40958.4|40938.4|40958.4|40938.4|40950.3|40930.3|5
1723622900000|2024-08-14 08:08:20|40957.8|40937.8|40960.3|40940.3|40960.3|40940.3|40955.9|40935.9|0
1723622910000|2024-08-14 08:08:30|40959.8|40939.8|40953.9|40933.9|40962.3|40942.3|40953.9|40933.9|3
1723622920000|2024-08-14 08:08:40|40953.4|40933.4|40952.8|40932.8|40953.4|40933.4|40950.3|40930.3|4
1723622930000|2024-08-14 08:08:50|40952.3|40932.3|40947.3|40927.3|40952.8|40932.8|40947.3|40927.3|6
1723622940000|2024-08-14 08:09:00|40944.8|40924.8|40942.8|40922.8|40947.3|40927.3|40942.8|40922.8|4
1723622950000|2024-08-14 08:09:10|40945.3|40925.3|40945.9|40925.9|40945.9|40925.9|40942.8|40922.8|6
1723622960000|2024-08-14 08:09:20|40947.8|40927.8|40950.3|40930.3|40957.3|40937.3|40947.8|40927.8|5
1723622970000|2024-08-14 08:09:30|40947.8|40927.8|40953.4|40933.4|40953.4|40933.4|40947.8|40927.8|2
1723622980000|2024-08-14 08:09:40|40952.8|40932.8|40950.9|40930.9|40952.8|40932.8|40950.9|40930.9|0
1723622990000|2024-08-14 08:09:50|40952.8|40932.8|40950.9|40930.9|40952.8|40932.8|40948.4|40928.4|55
1723623000000|2024-08-14 08:10:00|40954.8|40934.8|40963.4|40943.4|40963.4|40943.4|40954.8|40934.8|0
1723623010000|2024-08-14 08:10:10|40964.8|40944.8|40962.3|40942.3|40964.8|40944.8|40962.3|40942.3|4
1723623020000|2024-08-14 08:10:20|40964.8|40944.8|40977.3|40957.3|40977.3|40957.3|40964.8|40944.8|1
1723623030000|2024-08-14 08:10:30|40975.3|40955.3|40977.3|40957.3|40977.3|40957.3|40972.3|40952.3|19
1723623040000|2024-08-14 08:10:40|40973.7|40953.7|40960.9|40940.9|40973.7|40953.7|40959.3|40939.3|6
1723623050000|2024-08-14 08:10:50|40960.3|40940.3|40958.4|40938.4|40960.3|40940.3|40957.8|40937.8|0
1723623060000|2024-08-14 08:11:00|40957.3|40937.3|40962.8|40942.8|40962.8|40942.8|40957.3|40937.3|2
1723623070000|2024-08-14 08:11:10|40959.8|40939.8|40962.3|40942.3|40962.3|40942.3|40957.8|40937.8|4
1723623080000|2024-08-14 08:11:20|40967.3|40947.3|40953.4|40933.4|40972.3|40952.3|40953.4|40933.4|9
1723623090000|2024-08-14 08:11:30|40952.3|40932.3|40948.4|40928.4|40952.3|40932.3|40948.4|40928.4|1
1723623100000|2024-08-14 08:11:40|40946.4|40926.4|40948.4|40928.4|40948.4|40928.4|40946.4|40926.4|0
1723623110000|2024-08-14 08:11:50|40943.4|40923.4|40943.4|40923.4|40943.4|40923.4|40941.4|40921.4|3
1723623120000|2024-08-14 08:12:00|40940.9|40920.9|40937.3|40917.3|40940.9|40920.9|40931.4|40911.4|9
1723623130000|2024-08-14 08:12:10|40939.8|40919.8|40922.3|40902.3|40939.8|40919.8|40922.3|40902.3|5
1723623140000|2024-08-14 08:12:20|40917.8|40897.8|40912.8|40892.8|40917.8|40897.8|40912.8|40892.8|0
1723623150000|2024-08-14 08:12:30|40913.4|40893.4|40907.8|40887.8|40914.8|40894.8|40907.8|40887.8|10
1723623160000|2024-08-14 08:12:40|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|4
1723623170000|2024-08-14 08:12:50|40895.3|40875.3|40887.3|40867.3|40897.3|40877.3|40887.3|40867.3|4
1723623180000|2024-08-14 08:13:00|40888.4|40868.4|40890.9|40870.9|40890.9|40870.9|40886.4|40866.4|13
1723623190000|2024-08-14 08:13:10|40892.8|40872.8|40893.4|40873.4|40898.4|40878.4|40890.3|40870.3|0
1723623200000|2024-08-14 08:13:20|40891.4|40871.4|40907.8|40887.8|40907.8|40887.8|40891.4|40871.4|18
1723623210000|2024-08-14 08:13:30|40909.8|40889.8|40912.3|40892.3|40912.3|40892.3|40903.4|40883.4|7
1723623220000|2024-08-14 08:13:40|40912.8|40892.8|40917.3|40897.3|40917.3|40897.3|40912.8|40892.8|2
1723623230000|2024-08-14 08:13:50|40915.3|40895.3|40915.3|40895.3|40915.3|40895.3|40915.3|40895.3|1
1723623240000|2024-08-14 08:14:00|40914.3|40894.3|40902.8|40882.8|40914.3|40894.3|40902.8|40882.8|3
1723623250000|2024-08-14 08:14:10|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|40900.3|40880.3|5
1723623260000|2024-08-14 08:14:20|40902.8|40882.8|40907.3|40887.3|40907.3|40887.3|40902.8|40882.8|0
1723623270000|2024-08-14 08:14:30|40906.8|40886.8|40902.3|40882.3|40906.8|40886.8|40902.3|40882.3|2
1723623280000|2024-08-14 08:14:40|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|0
1723623290000|2024-08-14 08:14:50|40904.8|40884.8|40902.3|40882.3|40904.8|40884.8|40902.3|40882.3|0
1723623300000|2024-08-14 08:15:00|40900.3|40880.3|40899.8|40879.8|40902.8|40882.8|40899.8|40879.8|3
1723623310000|2024-08-14 08:15:10|40897.8|40877.8|40898.4|40878.4|40898.4|40878.4|40888.9|40868.9|6
1723623320000|2024-08-14 08:15:20|40897.8|40877.8|40906.4|40886.4|40906.4|40886.4|40897.8|40877.8|1
1723623330000|2024-08-14 08:15:30|40905.9|40885.9|40905.3|40885.3|40906.4|40886.4|40905.3|40885.3|1
1723623340000|2024-08-14 08:15:40|40903.4|40883.4|40908.4|40888.4|40910.9|40890.9|40903.4|40883.4|3
1723623350000|2024-08-14 08:15:50|40906.8|40886.8|40902.3|40882.3|40907.3|40887.3|40902.3|40882.3|1
1723623360000|2024-08-14 08:16:00|40897.3|40877.3|40904.3|40884.3|40904.3|40884.3|40897.3|40877.3|4
1723623370000|2024-08-14 08:16:10|40907.3|40887.3|40919.8|40899.8|40919.8|40899.8|40907.3|40887.3|3
1723623380000|2024-08-14 08:16:20|40921.8|40901.8|40921.8|40901.8|40921.8|40901.8|40921.8|40901.8|0
1723623390000|2024-08-14 08:16:30|40917.9|40897.9|40915.4|40895.4|40917.9|40897.9|40915.4|40895.4|7
1723623400000|2024-08-14 08:16:40|40914.3|40894.3|40909.8|40889.8|40914.3|40894.3|40909.8|40889.8|3
1723623410000|2024-08-14 08:16:50|40910.4|40890.4|40912.3|40892.3|40912.3|40892.3|40909.8|40889.8|5
1723623420000|2024-08-14 08:17:00|||||||||1
1723623430000|2024-08-14 08:17:10|||||||||7
1723623440000|2024-08-14 08:17:20|40910.4|40890.4|40912.3|40892.3|40912.3|40892.3|40907.3|40887.3|0
1723623450000|2024-08-14 08:17:30|40910.4|40890.4|40910.4|40890.4|40910.4|40890.4|40910.4|40890.4|0
1723623460000|2024-08-14 08:17:40|40909.8|40889.8|40902.3|40882.3|40909.8|40889.8|40902.3|40882.3|1
1723623470000|2024-08-14 08:17:50|40901.8|40881.8|40887.3|40867.3|40901.8|40881.8|40887.3|40867.3|36
1723623480000|2024-08-14 08:18:00|40887.9|40867.9|40892.3|40872.3|40892.3|40872.3|40887.9|40867.9|3
1723623500000|2024-08-14 08:18:20|40893.4|40873.4|40893.9|40873.9|40893.9|40873.9|40893.4|40873.4|0
1723623510000|2024-08-14 08:18:30|40895.9|40875.9|40900.4|40880.4|40900.4|40880.4|40895.9|40875.9|2
1723623520000|2024-08-14 08:18:40|40899.8|40879.8|40898.4|40878.4|40899.8|40879.8|40897.9|40877.9|6
1723623530000|2024-08-14 08:18:50|40900.4|40880.4|40898.4|40878.4|40900.4|40880.4|40897.9|40877.9|0
1723623540000|2024-08-14 08:19:00|40902.3|40882.3|40910.4|40890.4|40910.4|40890.4|40902.3|40882.3|0
1723623550000|2024-08-14 08:19:10|40911.4|40891.4|40908.4|40888.4|40911.4|40891.4|40908.4|40888.4|0
1723623560000|2024-08-14 08:19:20|40905.9|40885.9|40907.9|40887.9|40907.9|40887.9|40902.9|40882.9|0
1723623570000|2024-08-14 08:19:30|40912.3|40892.3|40916.4|40896.4|40916.4|40896.4|40912.3|40892.3|0
1723623580000|2024-08-14 08:19:40|40918.4|40898.4|40921.4|40901.4|40921.4|40901.4|40918.4|40898.4|0
1723623590000|2024-08-14 08:19:50|40920.9|40900.9|40917.9|40897.9|40920.9|40900.9|40917.9|40897.9|0
1723623600000|2024-08-14 08:20:00|40918.4|40898.4|40920.4|40900.4|40920.4|40900.4|40915.9|40895.9|8
1723623610000|2024-08-14 08:20:10|40917.9|40897.9|40917.9|40897.9|40917.9|40897.9|40917.9|40897.9|1
1723623620000|2024-08-14 08:20:20|40917.3|40897.3|40910.4|40890.4|40917.3|40897.3|40910.4|40890.4|0
1723623630000|2024-08-14 08:20:30|40912.3|40892.3|40908.4|40888.4|40912.9|40892.9|40907.9|40887.9|2
1723623640000|2024-08-14 08:20:40|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|2
1723623650000|2024-08-14 08:20:50|40916.8|40896.8|40920.4|40900.4|40920.4|40900.4|40912.9|40892.9|1
1723623660000|2024-08-14 08:21:00|40923.4|40903.4|40931.8|40911.8|40931.8|40911.8|40923.4|40903.4|4
1723623670000|2024-08-14 08:21:10|40929.3|40909.3|40927.3|40907.3|40929.3|40909.3|40927.3|40907.3|3
1723623680000|2024-08-14 08:21:20|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|0
1723623690000|2024-08-14 08:21:30|40932.3|40912.3|40928.4|40908.4|40932.3|40912.3|40927.9|40907.9|2
1723623700000|2024-08-14 08:21:40|40932.3|40912.3|40932.9|40912.9|40932.9|40912.9|40932.3|40912.3|2
1723623710000|2024-08-14 08:21:50|40930.4|40910.4|40932.9|40912.9|40932.9|40912.9|40930.4|40910.4|2
1723623720000|2024-08-14 08:22:00|40931.8|40911.8|40926.8|40906.8|40931.8|40911.8|40926.8|40906.8|4
1723623730000|2024-08-14 08:22:10|40926.3|40906.3|40924.3|40904.3|40926.3|40906.3|40924.3|40904.3|1
1723623740000|2024-08-14 08:22:20|40920.4|40900.4|40917.9|40897.9|40920.4|40900.4|40917.9|40897.9|0
1723623750000|2024-08-14 08:22:30|40917.3|40897.3|40912.3|40892.3|40917.3|40897.3|40912.3|40892.3|6
1723623760000|2024-08-14 08:22:40|40914.8|40894.8|40910.4|40890.4|40914.8|40894.8|40910.4|40890.4|4
1723623770000|2024-08-14 08:22:50|40908.4|40888.4|40912.9|40892.9|40912.9|40892.9|40908.4|40888.4|2
1723623780000|2024-08-14 08:23:00|40917.3|40897.3|40912.9|40892.9|40917.3|40897.3|40912.9|40892.9|0
1723623790000|2024-08-14 08:23:10|40915.4|40895.4|40917.9|40897.9|40920.4|40900.4|40915.4|40895.4|2
1723623800000|2024-08-14 08:23:20|40919.8|40899.8|40922.9|40902.9|40922.9|40902.9|40917.9|40897.9|0
1723623810000|2024-08-14 08:23:30|||||||||1
1723623820000|2024-08-14 08:23:40|40923.4|40903.4|40927.9|40907.9|40929.8|40909.8|40923.4|40903.4|4
1723623840000|2024-08-14 08:24:00|40929.8|40909.8|40937.9|40917.9|40937.9|40917.9|40927.9|40907.9|6
1723623850000|2024-08-14 08:24:10|40938.4|40918.4|40933.4|40913.4|40938.4|40918.4|40933.4|40913.4|5
1723623860000|2024-08-14 08:24:20|40938.4|40918.4|40942.9|40922.9|40942.9|40922.9|40935.4|40915.4|7
1723623870000|2024-08-14 08:24:30|40943.4|40923.4|40943.4|40923.4|40943.4|40923.4|40943.4|40923.4|0
1723623880000|2024-08-14 08:24:40|40944|40924|40953.4|40933.4|40953.4|40933.4|40944|40924|6
1723623890000|2024-08-14 08:24:50|40954|40934|40953.4|40933.4|40955.9|40935.9|40953.4|40933.4|1
1723623900000|2024-08-14 08:25:00|40954|40934|40958.4|40938.4|40958.4|40938.4|40954|40934|3
1723623910000|2024-08-14 08:25:10|40959|40939|40958.4|40938.4|40960.9|40940.9|40958.4|40938.4|4
1723623920000|2024-08-14 08:25:20|40955.9|40935.9|40955.4|40935.4|40955.9|40935.9|40955.4|40935.4|9
1723623930000|2024-08-14 08:25:30|40952.9|40932.9|40945.9|40925.9|40952.9|40932.9|40945.9|40925.9|1
1723623940000|2024-08-14 08:25:40|40946.5|40926.5|40950.9|40930.9|40950.9|40930.9|40946.5|40926.5|1
1723623950000|2024-08-14 08:25:50|40949|40929|40955.9|40935.9|40955.9|40935.9|40949|40929|0
1723623960000|2024-08-14 08:26:00|40953.4|40933.4|40944|40924|40958.4|40938.4|40944|40924|1
1723623970000|2024-08-14 08:26:10|40942|40922|40939.5|40919.5|40942|40922|40939.5|40919.5|1
1723623980000|2024-08-14 08:26:20|40941.5|40921.5|40951.5|40931.5|40951.5|40931.5|40941.5|40921.5|3
1723623990000|2024-08-14 08:26:30|40950.9|40930.9|40949|40929|40950.9|40930.9|40949|40929|0
1723624000000|2024-08-14 08:26:40|40948.4|40928.4|40951.5|40931.5|40951.5|40931.5|40948.4|40928.4|2
1723624010000|2024-08-14 08:26:50|40948.4|40928.4|40952.9|40932.9|40953.4|40933.4|40948.4|40928.4|0
1723624020000|2024-08-14 08:27:00|40953.4|40933.4|40952.9|40932.9|40953.4|40933.4|40948.4|40928.4|0
1723624030000|2024-08-14 08:27:10|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|2
1723624040000|2024-08-14 08:27:20|40955.4|40935.4|40957.9|40937.9|40957.9|40937.9|40955.4|40935.4|2
1723624050000|2024-08-14 08:27:30|40960.4|40940.4|40960.4|40940.4|40963.4|40943.4|40960.4|40940.4|2
1723624060000|2024-08-14 08:27:40|40963.4|40943.4|40962.9|40942.9|40965.4|40945.4|40962.9|40942.9|3
1723624070000|2024-08-14 08:27:50|40963.4|40943.4|40972.4|40952.4|40972.9|40952.9|40963.4|40943.4|3
1723624080000|2024-08-14 08:28:00|40972.9|40952.9|40980.4|40960.4|40980.4|40960.4|40972.9|40952.9|10
1723624090000|2024-08-14 08:28:10|40982.4|40962.4|40985.9|40965.9|40985.9|40965.9|40982.4|40962.4|6
1723624100000|2024-08-14 08:28:20|40987.9|40967.9|40990.4|40970.4|40990.4|40970.4|40987.9|40967.9|3
1723624110000|2024-08-14 08:28:30|40990.9|40970.9|40997.4|40977.4|40998.4|40978.4|40990.9|40970.9|5
1723624120000|2024-08-14 08:28:40|40997.9|40977.9|40997.4|40977.4|41000.4|40980.4|40997.4|40977.4|5
1723624130000|2024-08-14 08:28:50|40998.4|40978.4|40994.3|40974.3|41003.4|40983.4|40993.8|40973.8|8
1723624140000|2024-08-14 08:29:00|40992.4|40972.4|40991.8|40971.8|40992.4|40972.4|40991.8|40971.8|2
1723624150000|2024-08-14 08:29:10|40987.9|40967.9|40982.9|40962.9|40987.9|40967.9|40982.9|40962.9|4
1723624160000|2024-08-14 08:29:20|40983.4|40963.4|40987.4|40967.4|40987.4|40967.4|40983.4|40963.4|2
1723624170000|2024-08-14 08:29:30|40984.3|40964.3|40982.9|40962.9|40984.3|40964.3|40978.4|40958.4|2
1723624180000|2024-08-14 08:29:40|40985.4|40965.4|40985.9|40965.9|40985.9|40965.9|40985.4|40965.4|1
1723624190000|2024-08-14 08:29:50|40986.5|40966.5|40987.4|40967.4|40990.4|40970.4|40986.5|40966.5|0
1723624200000|2024-08-14 08:30:00|40981.5|40961.5|40987.4|40967.4|40987.4|40967.4|40980.9|40960.9|6
1723624210000|2024-08-14 08:30:10|40988.4|40968.4|40988.4|40968.4|40990.4|40970.4|40988.4|40968.4|1
1723624220000|2024-08-14 08:30:20|40992.9|40972.9|40992.9|40972.9|40993.4|40973.4|40992.4|40972.4|4
1723624230000|2024-08-14 08:30:30|40991.8|40971.8|40987.4|40967.4|40991.8|40971.8|40987.4|40967.4|4
1723624240000|2024-08-14 08:30:40|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|1
1723624250000|2024-08-14 08:30:50|40988.4|40968.4|40994|40974|40994|40974|40988.4|40968.4|1
1723624260000|2024-08-14 08:31:00|40995.9|40975.9|40993.4|40973.4|40996.5|40976.5|40992.9|40972.9|4
1723624270000|2024-08-14 08:31:10|40997.9|40977.9|40993.4|40973.4|40997.9|40977.9|40993.4|40973.4|1
1723624280000|2024-08-14 08:31:20|40998.4|40978.4|41004.9|40984.9|41004.9|40984.9|40998.4|40978.4|3
1723624290000|2024-08-14 08:31:30|41005.4|40985.4|40996.5|40976.5|41007.9|40987.9|40996.5|40976.5|18
1723624300000|2024-08-14 08:31:40|40994.5|40974.5|40992.9|40972.9|40994.5|40974.5|40992.9|40972.9|6
1723624310000|2024-08-14 08:31:50|40993.4|40973.4|40995.9|40975.9|40995.9|40975.9|40992.9|40972.9|1
1723624320000|2024-08-14 08:32:00|40997.9|40977.9|40999|40979|41001.5|40981.5|40997.9|40977.9|5
1723624330000|2024-08-14 08:32:10|40998.4|40978.4|40998.4|40978.4|40998.4|40978.4|40998.4|40978.4|2
1723624340000|2024-08-14 08:32:20|40997.9|40977.9|40994|40974|40997.9|40977.9|40994|40974|1
1723624350000|2024-08-14 08:32:30|40989|40969|40987.9|40967.9|40989|40969|40987.9|40967.9|3
1723624360000|2024-08-14 08:32:40|40988.4|40968.4|40991.5|40971.5|40991.5|40971.5|40988.4|40968.4|5
1723624380000|2024-08-14 08:33:00|40989.5|40969.5|40989|40969|40991.5|40971.5|40989|40969|4
1723624390000|2024-08-14 08:33:10|40991.5|40971.5|40987.9|40967.9|40991.5|40971.5|40987.9|40967.9|2
1723624400000|2024-08-14 08:33:20|40987.4|40967.4|40982.9|40962.9|40987.4|40967.4|40982.9|40962.9|2
1723624410000|2024-08-14 08:33:30|40981|40961|40980.4|40960.4|40982.9|40962.9|40980.4|40960.4|1
1723624420000|2024-08-14 08:33:40|40978.5|40958.5|40979.9|40959.9|40980.4|40960.4|40978.5|40958.5|8
1723624430000|2024-08-14 08:33:50|40977.9|40957.9|40978.5|40958.5|40978.5|40958.5|40977.9|40957.9|1
1723624440000|2024-08-14 08:34:00|40981|40961|40983.5|40963.5|40983.5|40963.5|40981|40961|4
1723624450000|2024-08-14 08:34:10|40979.5|40959.5|40982.9|40962.9|40982.9|40962.9|40978.5|40958.5|0
1723624460000|2024-08-14 08:34:20|40983.5|40963.5|40988.5|40968.5|40988.5|40968.5|40983.5|40963.5|4
1723624470000|2024-08-14 08:34:30|40989|40969|40988.5|40968.5|40991|40971|40988.5|40968.5|1
1723624480000|2024-08-14 08:34:40|40990.4|40970.4|40992.4|40972.4|40992.4|40972.4|40990.4|40970.4|0
1723624490000|2024-08-14 08:34:50|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40988.5|40968.5|0
1723624500000|2024-08-14 08:35:00|40992.4|40972.4|40988.5|40968.5|40993.5|40973.5|40988.5|40968.5|5
1723624510000|2024-08-14 08:35:10|40990.4|40970.4|40995.4|40975.4|40996.9|40976.9|40990.4|40970.4|5
1723624520000|2024-08-14 08:35:20|40997.9|40977.9|40997.9|40977.9|40997.9|40977.9|40997.9|40977.9|4
1723624530000|2024-08-14 08:35:30|40996|40976|40996|40976|40996|40976|40996|40976|1
1723624540000|2024-08-14 08:35:40|40997.9|40977.9|40987.4|40967.4|40997.9|40977.9|40987.4|40967.4|2
1723624550000|2024-08-14 08:35:50|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|2
1723624560000|2024-08-14 08:36:00|40982.4|40962.4|40982.4|40962.4|40982.4|40962.4|40977.9|40957.9|1
1723624570000|2024-08-14 08:36:10|40978.5|40958.5|40977.4|40957.4|40978.5|40958.5|40977.4|40957.4|3
1723624580000|2024-08-14 08:36:20|40974.9|40954.9|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|1
1723624590000|2024-08-14 08:36:30|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|0
1723624600000|2024-08-14 08:36:40|40969.9|40949.9|40967.9|40947.9|40970.4|40950.4|40967.9|40947.9|4
1723624610000|2024-08-14 08:36:50|40969.9|40949.9|40968.5|40948.5|40972.4|40952.4|40967.9|40947.9|1
1723624620000|2024-08-14 08:37:00|40970.4|40950.4|40967.4|40947.4|40970.4|40950.4|40967.4|40947.4|3
1723624630000|2024-08-14 08:37:10|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|1
1723624640000|2024-08-14 08:37:20|40968.5|40948.5|40972.4|40952.4|40972.4|40952.4|40968.5|40948.5|2
1723624650000|2024-08-14 08:37:30|40972.9|40952.9|40977.9|40957.9|40977.9|40957.9|40972.4|40952.4|0
1723624660000|2024-08-14 08:37:40|40981.9|40961.9|40983.5|40963.5|40983.5|40963.5|40981.9|40961.9|0
1723624670000|2024-08-14 08:37:50|40984|40964|40987.4|40967.4|40987.4|40967.4|40983.5|40963.5|3
1723624680000|2024-08-14 08:38:00|40987.9|40967.9|40992.4|40972.4|40992.9|40972.9|40987.9|40967.9|2
1723624690000|2024-08-14 08:38:10|40992.9|40972.9|41000.4|40980.4|41000.4|40980.4|40992.9|40972.9|0
1723624700000|2024-08-14 08:38:20|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|1
1723624710000|2024-08-14 08:38:30|41002.9|40982.9|41002.9|40982.9|41004.9|40984.9|41002.4|40982.4|1
1723624720000|2024-08-14 08:38:40|41005.4|40985.4|41005.4|40985.4|41005.4|40985.4|41005.4|40985.4|2
1723624730000|2024-08-14 08:38:50|41006|40986|41007.9|40987.9|41007.9|40987.9|41005.4|40985.4|3
1723624740000|2024-08-14 08:39:00|41010.4|40990.4|41007.9|40987.9|41010.4|40990.4|41007.9|40987.9|6
1723624750000|2024-08-14 08:39:10|41008.5|40988.5|41012.9|40992.9|41014.4|40994.4|41008.5|40988.5|5
1723624760000|2024-08-14 08:39:20|41010.4|40990.4|41003.5|40983.5|41011|40991|41003.5|40983.5|3
1723624770000|2024-08-14 08:39:30|41002.4|40982.4|40998.5|40978.5|41002.4|40982.4|40995.4|40975.4|13
1723624780000|2024-08-14 08:39:40|40999|40979|41002.9|40982.9|41006.9|40986.9|40999|40979|0
1723624790000|2024-08-14 08:39:50|41003.5|40983.5|41008.5|40988.5|41010.4|40990.4|41003.5|40983.5|8
1723624800000|2024-08-14 08:40:00|41011.5|40991.5|41019.9|40999.9|41019.9|40999.9|41011.5|40991.5|9
1723624810000|2024-08-14 08:40:10|41020.4|41000.4|41017.9|40997.9|41021|41001|41017.9|40997.9|3
1723624840000|2024-08-14 08:40:40|41022.4|41002.4|41017.9|40997.9|41022.4|41002.4|41017.9|40997.9|5
1723624850000|2024-08-14 08:40:50|41019.9|40999.9|41017.4|40997.4|41019.9|40999.9|41017.4|40997.4|1
1723624870000|2024-08-14 08:41:10|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|6
1723624880000|2024-08-14 08:41:20|41015.5|40995.5|41017.4|40997.4|41017.4|40997.4|41015.5|40995.5|3
1723624890000|2024-08-14 08:41:30|||||||||3
1723624900000|2024-08-14 08:41:40|||||||||1
1723624910000|2024-08-14 08:41:50|41019.4|40999.4|41019.9|40999.9|41019.9|40999.9|41019.4|40999.4|4
1723624930000|2024-08-14 08:42:10|41018|40998|41018|40998|41018|40998|41014.9|40994.9|5
1723624940000|2024-08-14 08:42:20|41016.9|40996.9|41008|40988|41016.9|40996.9|41008|40988|5
1723624950000|2024-08-14 08:42:30|41007.4|40987.4|41008|40988|41009.9|40989.9|41006.9|40986.9|5
1723624960000|2024-08-14 08:42:40|41007.4|40987.4|41004.4|40984.4|41007.4|40987.4|41004.4|40984.4|4
1723624970000|2024-08-14 08:42:50|41002.4|40982.4|41002.4|40982.4|41004.9|40984.9|41002.4|40982.4|3
1723624980000|2024-08-14 08:43:00|41003|40983|41004.9|40984.9|41004.9|40984.9|41003|40983|3
1723624990000|2024-08-14 08:43:10|41005.5|40985.5|41008.5|40988.5|41008.5|40988.5|41005.5|40985.5|2
1723625000000|2024-08-14 08:43:20|41008|40988|41010.5|40990.5|41010.5|40990.5|41008|40988|1
1723625010000|2024-08-14 08:43:30|41011.9|40991.9|41009.9|40989.9|41011.9|40991.9|41009.9|40989.9|2
1723625030000|2024-08-14 08:43:50|41009.4|40989.4|41000.5|40980.5|41009.4|40989.4|41000.5|40980.5|4
1723625040000|2024-08-14 08:44:00|40997.4|40977.4|41006.9|40986.9|41006.9|40986.9|40995.5|40975.5|10
1723625050000|2024-08-14 08:44:10|41009.4|40989.4|41012.4|40992.4|41012.4|40992.4|41009.4|40989.4|2
1723625060000|2024-08-14 08:44:20|41013|40993|41007.4|40987.4|41013|40993|41007.4|40987.4|1
1723625070000|2024-08-14 08:44:30|41004.9|40984.9|41003|40983|41004.9|40984.9|41002.4|40982.4|0
1723625080000|2024-08-14 08:44:40|41004.9|40984.9|41009.4|40989.4|41009.4|40989.4|41004.9|40984.9|6
1723625090000|2024-08-14 08:44:50|41012.4|40992.4|41003|40983|41012.4|40992.4|41003|40983|3
1723625100000|2024-08-14 08:45:00|41007.4|40987.4|41012.4|40992.4|41012.4|40992.4|41007.4|40987.4|2
1723625110000|2024-08-14 08:45:10|41009.9|40989.9|41006.9|40986.9|41009.9|40989.9|41006.9|40986.9|11
1723625120000|2024-08-14 08:45:20|41007.4|40987.4|41002.4|40982.4|41007.4|40987.4|41002.4|40982.4|2
1723625130000|2024-08-14 08:45:30|40998|40978|40997.4|40977.4|41002.4|40982.4|40997.4|40977.4|4
1723625150000|2024-08-14 08:45:50|40995.5|40975.5|40997.4|40977.4|40997.4|40977.4|40995.5|40975.5|1
1723625160000|2024-08-14 08:46:00|40994.9|40974.9|40991.4|40971.4|40994.9|40974.9|40991.4|40971.4|3
1723625170000|2024-08-14 08:46:10|40991.9|40971.9|40992.4|40972.4|40992.4|40972.4|40989.9|40969.9|2
1723625180000|2024-08-14 08:46:20|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|0
1723625190000|2024-08-14 08:46:30|40997.4|40977.4|40995.5|40975.5|40997.4|40977.4|40995.5|40975.5|7
1723625200000|2024-08-14 08:46:40|40997.4|40977.4|40998|40978|40998|40978|40996.9|40976.9|2
1723625210000|2024-08-14 08:46:50|40999.9|40979.9|40998|40978|41000.5|40980.5|40998|40978|4
1723625220000|2024-08-14 08:47:00|40997.4|40977.4|40988|40968|40997.4|40977.4|40988|40968|2
1723625230000|2024-08-14 08:47:10|40990.5|40970.5|40993|40973|40993|40973|40987.4|40967.4|4
1723625240000|2024-08-14 08:47:20|40993.5|40973.5|40998|40978|40998|40978|40993|40973|2
1723625250000|2024-08-14 08:47:30|40999.9|40979.9|40999.9|40979.9|40999.9|40979.9|40999.9|40979.9|2
1723625260000|2024-08-14 08:47:40|40998|40978|41003|40983|41003|40983|40998|40978|2
1723625270000|2024-08-14 08:47:50|41004.9|40984.9|41000.5|40980.5|41004.9|40984.9|41000.5|40980.5|1
1723625280000|2024-08-14 08:48:00|41002.4|40982.4|41003|40983|41004.9|40984.9|41002.4|40982.4|1
1723625290000|2024-08-14 08:48:10|41003.5|40983.5|41050.5|41030.5|41054.4|41034.4|41003.5|40983.5|55
1723625300000|2024-08-14 08:48:20|41048.5|41028.5|41041|41021|41048.5|41028.5|41041|41021|16
1723625310000|2024-08-14 08:48:30|||||||||2
1723625320000|2024-08-14 08:48:40|41038|41018|41033|41013|41038|41018|41033|41013|1
1723625330000|2024-08-14 08:48:50|41031|41011|41033|41013|41033|41013|41029|41009|1
1723625340000|2024-08-14 08:49:00|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|3
1723625350000|2024-08-14 08:49:10|41028.5|41008.5|41027.4|41007.4|41028.5|41008.5|41025.5|41005.5|1
1723625360000|2024-08-14 08:49:20|41025.5|41005.5|41030.5|41010.5|41030.5|41010.5|41025.5|41005.5|0
1723625380000|2024-08-14 08:49:40|41033|41013|41033|41013|41033|41013|41033|41013|2
1723625390000|2024-08-14 08:49:50|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|0
1723625400000|2024-08-14 08:50:00|41036|41016|41038.5|41018.5|41038.5|41018.5|41036|41016|3
1723625420000|2024-08-14 08:50:20|41040.5|41020.5|41036|41016|41040.5|41020.5|41036|41016|1
1723625430000|2024-08-14 08:50:30|41038|41018|41036.6|41016.6|41038.5|41018.5|41033.5|41013.5|6
1723625440000|2024-08-14 08:50:40|41038.5|41018.5|41039.1|41019.1|41039.1|41019.1|41038.5|41018.5|1
1723625450000|2024-08-14 08:50:50|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|1
1723625460000|2024-08-14 08:51:00|41046|41026|41053.5|41033.5|41053.5|41033.5|41043.5|41023.5|6
1723625470000|2024-08-14 08:51:10|41054.6|41034.6|41064.1|41044.1|41064.1|41044.1|41054.6|41034.6|47
1723625480000|2024-08-14 08:51:20|41066.6|41046.6|41079.6|41059.6|41079.6|41059.6|41066.6|41046.6|38
1723625490000|2024-08-14 08:51:30|41079.1|41059.1|41084.1|41064.1|41084.6|41064.6|41079.1|41059.1|17
1723625500000|2024-08-14 08:51:40|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41080.1|41060.1|12
1723625510000|2024-08-14 08:51:50|41085.7|41065.7|41072.6|41052.6|41085.7|41065.7|41072.6|41052.6|16
1723625520000|2024-08-14 08:52:00|41070.7|41050.7|41080.7|41060.7|41080.7|41060.7|41070.1|41050.1|11
1723625530000|2024-08-14 08:52:10|41080.1|41060.1|41073.2|41053.2|41080.7|41060.7|41073.2|41053.2|6
1723625540000|2024-08-14 08:52:20|41075.7|41055.7|41083.2|41063.2|41083.2|41063.2|41075.7|41055.7|8
1723625550000|2024-08-14 08:52:30|41078.7|41058.7|41075.7|41055.7|41080.1|41060.1|41075.7|41055.7|17
1723625560000|2024-08-14 08:52:40|41070.7|41050.7|41070.7|41050.7|41070.7|41050.7|41068.7|41048.7|2
1723625570000|2024-08-14 08:52:50|41068.7|41048.7|41070.7|41050.7|41070.7|41050.7|41068.7|41048.7|0
1723625580000|2024-08-14 08:53:00|41071.2|41051.2|41088.7|41068.7|41088.7|41068.7|41071.2|41051.2|14
1723625590000|2024-08-14 08:53:10|41090.7|41070.7|41090.1|41070.1|41090.7|41070.7|41088.2|41068.2|3
1723625600000|2024-08-14 08:53:20|41092.6|41072.6|41085.7|41065.7|41092.6|41072.6|41085.1|41065.1|9
1723625610000|2024-08-14 08:53:30|41087.6|41067.6|41083.2|41063.2|41088.2|41068.2|41083.2|41063.2|4
1723625620000|2024-08-14 08:53:40|41080.1|41060.1|41081.2|41061.2|41081.2|41061.2|41078.2|41058.2|8
1723625630000|2024-08-14 08:53:50|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|41078.2|41058.2|3
1723625640000|2024-08-14 08:54:00|41082.6|41062.6|41075.1|41055.1|41082.6|41062.6|41074.6|41054.6|17
1723625650000|2024-08-14 08:54:10|41077.1|41057.1|41077.6|41057.6|41080.1|41060.1|41077.1|41057.1|6
1723625660000|2024-08-14 08:54:20|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|1
1723625670000|2024-08-14 08:54:30|41072.6|41052.6|41070.1|41050.1|41072.6|41052.6|41070.1|41050.1|3
1723625680000|2024-08-14 08:54:40|41070.7|41050.7|41070.7|41050.7|41072.6|41052.6|41070.7|41050.7|3
1723625690000|2024-08-14 08:54:50|41070.1|41050.1|41068.2|41048.2|41070.7|41050.7|41065.7|41045.7|6
1723625700000|2024-08-14 08:55:00|41065.7|41045.7|41075.7|41055.7|41077.6|41057.6|41065.7|41045.7|7
1723625710000|2024-08-14 08:55:10|41076.2|41056.2|41076.2|41056.2|41076.2|41056.2|41076.2|41056.2|2
1723625720000|2024-08-14 08:55:20|41078.2|41058.2|41073.2|41053.2|41078.2|41058.2|41073.2|41053.2|13
1723625740000|2024-08-14 08:55:40|41075.7|41055.7|41078.2|41058.2|41078.2|41058.2|41073.7|41053.7|5
1723625750000|2024-08-14 08:55:50|||||||||2
1723625760000|2024-08-14 08:56:00|41080.7|41060.7|41080.7|41060.7|41093.7|41073.7|41080.7|41060.7|26
1723625770000|2024-08-14 08:56:10|41085.7|41065.7|41080.7|41060.7|41085.7|41065.7|41080.7|41060.7|3
1723625780000|2024-08-14 08:56:20|41082.6|41062.6|41075.7|41055.7|41082.6|41062.6|41075.7|41055.7|35
1723625790000|2024-08-14 08:56:30|41075.1|41055.1|41065.7|41045.7|41075.1|41055.1|41065.7|41045.7|1
1723625800000|2024-08-14 08:56:40|41065.1|41045.1|41055.7|41035.7|41065.1|41045.1|41055.7|41035.7|4
1723625810000|2024-08-14 08:56:50|41058.2|41038.2|41055.7|41035.7|41060.1|41040.1|41055.1|41035.1|13
1723625820000|2024-08-14 08:57:00|41057.6|41037.6|41055.7|41035.7|41059.6|41039.6|41055.7|41035.7|1
1723625830000|2024-08-14 08:57:10|41059.6|41039.6|41061.2|41041.2|41064.6|41044.6|41059.6|41039.6|9
1723625840000|2024-08-14 08:57:20|41063.2|41043.2|41061.2|41041.2|41070.7|41050.7|41061.2|41041.2|16
1723625850000|2024-08-14 08:57:30|41063.2|41043.2|41066.2|41046.2|41066.2|41046.2|41062.3|41042.3|1
1723625860000|2024-08-14 08:57:40|41066.7|41046.7|41065.7|41045.7|41066.7|41046.7|41063.7|41043.7|2
1723625870000|2024-08-14 08:57:50|41063.7|41043.7|41063.7|41043.7|41065.7|41045.7|41063.7|41043.7|0
1723625880000|2024-08-14 08:58:00|41065.7|41045.7|41063.7|41043.7|41066.7|41046.7|41063.7|41043.7|3
1723625890000|2024-08-14 08:58:10|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|0
1723625900000|2024-08-14 08:58:20|41057.3|41037.3|41057.3|41037.3|41059.8|41039.8|41057.3|41037.3|1
1723625910000|2024-08-14 08:58:30|41056.8|41036.8|41056.2|41036.2|41058.7|41038.7|41055.7|41035.7|2
1723625920000|2024-08-14 08:58:40|41051.8|41031.8|41048.7|41028.7|41051.8|41031.8|41048.7|41028.7|8
1723625930000|2024-08-14 08:58:50|41046.8|41026.8|41051.8|41031.8|41051.8|41031.8|41046.8|41026.8|0
1723625940000|2024-08-14 08:59:00|41055.7|41035.7|41053.7|41033.7|41055.7|41035.7|41050.7|41030.7|4
1723625950000|2024-08-14 08:59:10|41051.2|41031.2|41055.7|41035.7|41055.7|41035.7|41051.2|41031.2|1
1723625960000|2024-08-14 08:59:20|41053.7|41033.7|41053.2|41033.2|41055.7|41035.7|41053.2|41033.2|2
1723625970000|2024-08-14 08:59:30|41051.2|41031.2|41048.7|41028.7|41051.2|41031.2|41048.7|41028.7|7
1723625980000|2024-08-14 08:59:40|41047.7|41027.7|41048.2|41028.2|41048.2|41028.2|41047.7|41027.7|7
1723625990000|2024-08-14 08:59:50|41048.7|41028.7|41048.2|41028.2|41048.7|41028.7|41048.2|41028.2|4
1723626000000|2024-08-14 09:00:00|41046.2|41026.2|41053.2|41033.2|41053.2|41033.2|41043.7|41023.7|4
1723626010000|2024-08-14 09:00:10|41055.7|41035.7|41061.8|41041.8|41061.8|41041.8|41055.7|41035.7|3
1723626020000|2024-08-14 09:00:20|41063.7|41043.7|41066.8|41046.8|41066.8|41046.8|41063.7|41043.7|3
1723626030000|2024-08-14 09:00:30|41068.7|41048.7|41066.2|41046.2|41068.7|41048.7|41066.2|41046.2|1
1723626040000|2024-08-14 09:00:40|41068.7|41048.7|41070.7|41050.7|41070.7|41050.7|41066.2|41046.2|1
1723626050000|2024-08-14 09:00:50|41068.7|41048.7|41065.7|41045.7|41068.7|41048.7|41065.7|41045.7|1
1723626060000|2024-08-14 09:01:00|41066.2|41046.2|41065.7|41045.7|41066.2|41046.2|41065.7|41045.7|2
1723626070000|2024-08-14 09:01:10|41066.2|41046.2|41066.2|41046.2|41068.2|41048.2|41066.2|41046.2|0
1723626080000|2024-08-14 09:01:20|41068.7|41048.7|41068.7|41048.7|41068.7|41048.7|41068.7|41048.7|1
1723626090000|2024-08-14 09:01:30|41066.8|41046.8|41066.8|41046.8|41068.7|41048.7|41066.2|41046.2|1
1723626100000|2024-08-14 09:01:40|41065.7|41045.7|41065.7|41045.7|41066.2|41046.2|41065.7|41045.7|0
1723626110000|2024-08-14 09:01:50|41066.2|41046.2|41065.7|41045.7|41066.8|41046.8|41065.7|41045.7|0
1723626120000|2024-08-14 09:02:00|41066.2|41046.2|41065.7|41045.7|41070.7|41050.7|41065.7|41045.7|5
1723626130000|2024-08-14 09:02:10|41068.2|41048.2|41065.7|41045.7|41068.2|41048.2|41065.7|41045.7|11
1723626140000|2024-08-14 09:02:20|41065.2|41045.2|41065.7|41045.7|41068.2|41048.2|41065.2|41045.2|2
1723626150000|2024-08-14 09:02:30|41068.2|41048.2|41065.2|41045.2|41070.7|41050.7|41061.2|41041.2|7
1723626160000|2024-08-14 09:02:40|41063.2|41043.2|41070.2|41050.2|41070.2|41050.2|41063.2|41043.2|2
1723626170000|2024-08-14 09:02:50|41072.1|41052.1|41072.7|41052.7|41074.1|41054.1|41072.1|41052.1|2
1723626190000|2024-08-14 09:03:10|41072.1|41052.1|41072.7|41052.7|41072.7|41052.7|41072.1|41052.1|0
1723626200000|2024-08-14 09:03:20|41072.1|41052.1|41069.6|41049.6|41072.1|41052.1|41069.6|41049.6|9
1723626210000|2024-08-14 09:03:30|41067.1|41047.1|41067.1|41047.1|41067.7|41047.7|41067.1|41047.1|6
1723626220000|2024-08-14 09:03:40|41067.7|41047.7|41074.6|41054.6|41074.6|41054.6|41067.7|41047.7|3
1723626230000|2024-08-14 09:03:50|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|1
1723626240000|2024-08-14 09:04:00|41067.1|41047.1|41065.2|41045.2|41067.1|41047.1|41064.6|41044.6|2
1723626250000|2024-08-14 09:04:10|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|1
1723626260000|2024-08-14 09:04:20|41065.2|41045.2|41067.1|41047.1|41067.1|41047.1|41065.2|41045.2|2
1723626270000|2024-08-14 09:04:30|||||||||2
1723626290000|2024-08-14 09:04:50|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|0
1723626310000|2024-08-14 09:05:10|41065.2|41045.2|41069.6|41049.6|41071.6|41051.6|41065.2|41045.2|3
1723626320000|2024-08-14 09:05:20|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|1
1723626330000|2024-08-14 09:05:30|41069.6|41049.6|41063.2|41043.2|41069.6|41049.6|41063.2|41043.2|1
1723626340000|2024-08-14 09:05:40|41062.1|41042.1|41054.6|41034.6|41062.1|41042.1|41054.6|41034.6|3
1723626350000|2024-08-14 09:05:50|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|3
1723626360000|2024-08-14 09:06:00|41057.7|41037.7|41059.6|41039.6|41059.6|41039.6|41057.7|41037.7|1
1723626370000|2024-08-14 09:06:10|||||||||1
1723626380000|2024-08-14 09:06:20|41057.1|41037.1|41047.7|41027.7|41057.1|41037.1|41047.7|41027.7|2
1723626390000|2024-08-14 09:06:30|41047.1|41027.1|41027.7|41007.7|41047.1|41027.1|41027.7|41007.7|6
1723626400000|2024-08-14 09:06:40|41029.6|41009.6|41033.2|41013.2|41033.2|41013.2|41029.1|41009.1|2
1723626410000|2024-08-14 09:06:50|41035.7|41015.7|41034.7|41014.7|41039.7|41019.7|41034.7|41014.7|8
1723626420000|2024-08-14 09:07:00|41037.2|41017.2|41042.2|41022.2|41044.7|41024.7|41037.2|41017.2|8
1723626430000|2024-08-14 09:07:10|41042.7|41022.7|41042.7|41022.7|41044.7|41024.7|41042.7|41022.7|1
1723626440000|2024-08-14 09:07:20|41047.7|41027.7|41055.2|41035.2|41055.2|41035.2|41047.7|41027.7|9
1723626450000|2024-08-14 09:07:30|41055.7|41035.7|41059.7|41039.7|41059.7|41039.7|41055.7|41035.7|8
1723626470000|2024-08-14 09:07:50|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|0
1723626480000|2024-08-14 09:08:00|41059.7|41039.7|41059.7|41039.7|41062.2|41042.2|41057.2|41037.2|9
1723626490000|2024-08-14 09:08:10|41062.2|41042.2|41059.7|41039.7|41062.2|41042.2|41059.7|41039.7|0
1723626500000|2024-08-14 09:08:20|41059.1|41039.1|41057.2|41037.2|41059.1|41039.1|41057.2|41037.2|1
1723626510000|2024-08-14 09:08:30|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|1
1723626520000|2024-08-14 09:08:40|41052.7|41032.7|41049.1|41029.1|41052.7|41032.7|41049.1|41029.1|5
1723626530000|2024-08-14 09:08:50|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|2
1723626540000|2024-08-14 09:09:00|41039.7|41019.7|41037.2|41017.2|41039.7|41019.7|41035.7|41015.7|3
1723626550000|2024-08-14 09:09:10|41036.6|41016.6|41034.1|41014.1|41036.6|41016.6|41034.1|41014.1|6
1723626560000|2024-08-14 09:09:20|||||||||2
1723626570000|2024-08-14 09:09:30|41032.2|41012.2|41027.7|41007.7|41034.1|41014.1|41027.7|41007.7|3
1723626580000|2024-08-14 09:09:40|41029.7|41009.7|41027.2|41007.2|41029.7|41009.7|41027.2|41007.2|0
1723626590000|2024-08-14 09:09:50|||||||||41
1723626600000|2024-08-14 09:10:00|41025.2|41005.2|41020.7|41000.7|41025.2|41005.2|41020.7|41000.7|1
1723626610000|2024-08-14 09:10:10|41022.7|41002.7|41025.2|41005.2|41025.2|41005.2|41020.7|41000.7|1
1723626620000|2024-08-14 09:10:20|41023.2|41003.2|41025.2|41005.2|41025.2|41005.2|41023.2|41003.2|0
1723626630000|2024-08-14 09:10:30|41025.7|41005.7|41032.2|41012.2|41032.2|41012.2|41025.7|41005.7|3
1723626640000|2024-08-14 09:10:40|||||||||4
1723626650000|2024-08-14 09:10:50|41034.7|41014.7|41037.2|41017.2|41037.2|41017.2|41034.7|41014.7|4
1723626660000|2024-08-14 09:11:00|41037.7|41017.7|41042.2|41022.2|41042.2|41022.2|41037.7|41017.7|6
1723626670000|2024-08-14 09:11:10|41044.7|41024.7|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|1
1723626680000|2024-08-14 09:11:20|41044.7|41024.7|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|0
1723626690000|2024-08-14 09:11:30|41039.7|41019.7|41042.2|41022.2|41042.2|41022.2|41039.7|41019.7|0
1723626700000|2024-08-14 09:11:40|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|3
1723626720000|2024-08-14 09:12:00|41045.2|41025.2|41052.2|41032.2|41052.2|41032.2|41045.2|41025.2|1
1723626730000|2024-08-14 09:12:10|41052.7|41032.7|41052.7|41032.7|41054.7|41034.7|41052.7|41032.7|0
1723626740000|2024-08-14 09:12:20|41052.2|41032.2|41047.7|41027.7|41052.2|41032.2|41047.7|41027.7|3
1723626750000|2024-08-14 09:12:30|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|2
1723626760000|2024-08-14 09:12:40|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|0
1723626770000|2024-08-14 09:12:50|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|0
1723626780000|2024-08-14 09:13:00|41040.7|41020.7|41039.7|41019.7|41040.7|41020.7|41037.7|41017.7|3
1723626800000|2024-08-14 09:13:20|41041.3|41021.3|41047.7|41027.7|41047.7|41027.7|41041.3|41021.3|2
1723626820000|2024-08-14 09:13:40|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|0
1723626860000|2024-08-14 09:14:20|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|1
1723626870000|2024-08-14 09:14:30|41045.2|41025.2|41045.2|41025.2|41047.7|41027.7|41045.2|41025.2|2
1723626880000|2024-08-14 09:14:40|41049.7|41029.7|41045.2|41025.2|41049.7|41029.7|41045.2|41025.2|0
1723626890000|2024-08-14 09:14:50|41049.1|41029.1|41050.2|41030.2|41050.2|41030.2|41049.1|41029.1|3
1723626900000|2024-08-14 09:15:00|41049.7|41029.7|41048.6|41028.6|41052.2|41032.2|41048.6|41028.6|34
1723626910000|2024-08-14 09:15:10|41046.6|41026.6|41044.7|41024.7|41046.7|41026.7|41044.7|41024.7|0
1723626920000|2024-08-14 09:15:20|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|2
1723626930000|2024-08-14 09:15:30|41048.6|41028.6|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|1
1723626940000|2024-08-14 09:15:40|||||||||1
1723626950000|2024-08-14 09:15:50|41048.6|41028.6|41034.7|41014.7|41049.2|41029.2|41034.7|41014.7|2
1723626960000|2024-08-14 09:16:00|41034.2|41014.2|41034.7|41014.7|41034.7|41014.7|41034.2|41014.2|4
1723626970000|2024-08-14 09:16:10|41037.2|41017.2|41037.2|41017.2|41037.7|41017.7|41037.2|41017.2|0
1723626980000|2024-08-14 09:16:20|41037.7|41017.7|41037.2|41017.2|41037.7|41017.7|41037.2|41017.2|0
1723626990000|2024-08-14 09:16:30|41039.7|41019.7|41039.2|41019.2|41039.7|41019.7|41037.2|41017.2|1
1723627010000|2024-08-14 09:16:50|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|2
1723627020000|2024-08-14 09:17:00|41041.7|41021.7|41039.7|41019.7|41042.2|41022.2|41039.7|41019.7|3
1723627050000|2024-08-14 09:17:30|41039.2|41019.2|41044.2|41024.2|41044.2|41024.2|41039.2|41019.2|4
1723627060000|2024-08-14 09:17:40|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|0
1723627070000|2024-08-14 09:17:50|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|2
1723627080000|2024-08-14 09:18:00|41041.7|41021.7|41039.7|41019.7|41041.7|41021.7|41039.7|41019.7|0
1723627090000|2024-08-14 09:18:10|41040.2|41020.2|41042.2|41022.2|41044.2|41024.2|41040.2|41020.2|0
1723627100000|2024-08-14 09:18:20|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|1
1723627110000|2024-08-14 09:18:30|41043.6|41023.6|41044.2|41024.2|41044.2|41024.2|41043.6|41023.6|0
1723627130000|2024-08-14 09:18:50|41046.7|41026.7|41044.7|41024.7|41046.7|41026.7|41044.7|41024.7|1
1723627140000|2024-08-14 09:19:00|||||||||1
1723627150000|2024-08-14 09:19:10|41042.7|41022.7|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1723627170000|2024-08-14 09:19:30|41039.7|41019.7|41049.2|41029.2|41049.2|41029.2|41039.7|41019.7|1
1723627180000|2024-08-14 09:19:40|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.2|41029.2|0
1723627190000|2024-08-14 09:19:50|41049.2|41029.2|41044.7|41024.7|41049.7|41029.7|41044.7|41024.7|1
1723627200000|2024-08-14 09:20:00|41046.7|41026.7|41049.7|41029.7|41049.7|41029.7|41046.7|41026.7|0
1723627220000|2024-08-14 09:20:20|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|3
1723627250000|2024-08-14 09:20:50|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|0
1723627270000|2024-08-14 09:21:10|41054.2|41034.2|41049.7|41029.7|41054.2|41034.2|41049.7|41029.7|2
1723627280000|2024-08-14 09:21:20|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|2
1723627290000|2024-08-14 09:21:30|||||||||1
1723627310000|2024-08-14 09:21:50|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|3
1723627320000|2024-08-14 09:22:00|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|5
1723627330000|2024-08-14 09:22:10|41050.2|41030.2|41052.7|41032.7|41052.7|41032.7|41049.7|41029.7|0
1723627340000|2024-08-14 09:22:20|41052.2|41032.2|41051.7|41031.7|41052.2|41032.2|41051.7|41031.7|0
1723627350000|2024-08-14 09:22:30|41052.2|41032.2|41052.7|41032.7|41052.7|41032.7|41052.2|41032.2|0
1723627360000|2024-08-14 09:22:40|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|0
1723627370000|2024-08-14 09:22:50|||||||||1
1723627380000|2024-08-14 09:23:00|41054.7|41034.7|41059.2|41039.2|41059.2|41039.2|41054.7|41034.7|1
1723627390000|2024-08-14 09:23:10|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|0
1723627400000|2024-08-14 09:23:20|41062.2|41042.2|41059.7|41039.7|41062.2|41042.2|41059.7|41039.7|2
1723627410000|2024-08-14 09:23:30|41061.7|41041.7|41064.7|41044.7|41064.7|41044.7|41061.7|41041.7|0
1723627420000|2024-08-14 09:23:40|41064.2|41044.2|41064.7|41044.7|41064.7|41044.7|41064.2|41044.2|3
1723627440000|2024-08-14 09:24:00|41064.2|41044.2|41069.2|41049.2|41069.2|41049.2|41064.2|41044.2|9
1723627450000|2024-08-14 09:24:10|41067.2|41047.2|41069.2|41049.2|41069.2|41049.2|41064.7|41044.7|2
1723627460000|2024-08-14 09:24:20|41069.7|41049.7|41064.7|41044.7|41069.7|41049.7|41064.7|41044.7|2
1723627470000|2024-08-14 09:24:30|41068.7|41048.7|41064.7|41044.7|41069.2|41049.2|41064.7|41044.7|0
1723627480000|2024-08-14 09:24:40|41066.7|41046.7|41068.7|41048.7|41069.2|41049.2|41066.7|41046.7|0
1723627490000|2024-08-14 09:24:50|41066.7|41046.7|41064.7|41044.7|41069.7|41049.7|41064.7|41044.7|2
1723627500000|2024-08-14 09:25:00|||||||||1
1723627510000|2024-08-14 09:25:10|41062.8|41042.8|41059.2|41039.2|41062.8|41042.8|41059.2|41039.2|7
1723627520000|2024-08-14 09:25:20|41059.7|41039.7|41057.2|41037.2|41059.7|41039.7|41057.2|41037.2|0
1723627550000|2024-08-14 09:25:50|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|4
1723627560000|2024-08-14 09:26:00|41052.2|41032.2|41049.7|41029.7|41052.2|41032.2|41049.7|41029.7|2
1723627570000|2024-08-14 09:26:10|||||||||1
1723627580000|2024-08-14 09:26:20|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|0
1723627590000|2024-08-14 09:26:30|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|0
1723627600000|2024-08-14 09:26:40|41049.2|41029.2|41044.7|41024.7|41049.2|41029.2|41044.7|41024.7|5
1723627610000|2024-08-14 09:26:50|41049.2|41029.2|41044.7|41024.7|41049.2|41029.2|41044.7|41024.7|0
1723627620000|2024-08-14 09:27:00|41045.3|41025.3|41049.2|41029.2|41049.2|41029.2|41045.3|41025.3|2
1723627640000|2024-08-14 09:27:20|41047.2|41027.2|41046.7|41026.7|41047.2|41027.2|41046.7|41026.7|0
1723627650000|2024-08-14 09:27:30|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|0
1723627670000|2024-08-14 09:27:50|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|41049.7|41029.7|0
1723627680000|2024-08-14 09:28:00|41052.2|41032.2|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|1
1723627690000|2024-08-14 09:28:10|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|0
1723627700000|2024-08-14 09:28:20|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|2
1723627720000|2024-08-14 09:28:40|||||||||1
1723627730000|2024-08-14 09:28:50|41054.2|41034.2|41049.7|41029.7|41054.2|41034.2|41049.7|41029.7|0
1723627750000|2024-08-14 09:29:10|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|3
1723627760000|2024-08-14 09:29:20|41048.7|41028.7|41044.7|41024.7|41048.7|41028.7|41044.7|41024.7|0
1723627790000|2024-08-14 09:29:50|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|0
1723627800000|2024-08-14 09:30:00|41042.2|41022.2|41041.7|41021.7|41042.2|41022.2|41039.7|41019.7|1
1723627820000|2024-08-14 09:30:20|41042.2|41022.2|41044.2|41024.2|41044.2|41024.2|41042.2|41022.2|3
1723627830000|2024-08-14 09:30:30|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|1
1723627850000|2024-08-14 09:30:50|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|0
1723627860000|2024-08-14 09:31:00|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|41049.2|41029.2|2
1723627870000|2024-08-14 09:31:10|41049.7|41029.7|41049.2|41029.2|41049.7|41029.7|41049.2|41029.2|0
1723627880000|2024-08-14 09:31:20|41046.7|41026.7|41047.2|41027.2|41047.2|41027.2|41046.7|41026.7|0
1723627890000|2024-08-14 09:31:30|41049.2|41029.2|41046.7|41026.7|41049.7|41029.7|41046.7|41026.7|2
1723627910000|2024-08-14 09:31:50|41049.2|41029.2|41049.7|41029.7|41049.7|41029.7|41049.2|41029.2|0
1723627920000|2024-08-14 09:32:00|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|41046.7|41026.7|1
1723627950000|2024-08-14 09:32:30|41047.3|41027.3|41044.8|41024.8|41049.2|41029.2|41044.8|41024.8|0
1723627960000|2024-08-14 09:32:40|41047.3|41027.3|41044.8|41024.8|41047.3|41027.3|41044.8|41024.8|1
1723627990000|2024-08-14 09:33:10|41046.7|41026.7|41057.8|41037.8|41060.3|41040.3|41046.7|41026.7|41
1723628000000|2024-08-14 09:33:20|41061.7|41041.7|41063.7|41043.7|41063.7|41043.7|41061.2|41041.2|9
1723628010000|2024-08-14 09:33:30|41063.2|41043.2|41064.2|41044.2|41064.2|41044.2|41063.2|41043.2|5
1723628020000|2024-08-14 09:33:40|41063.7|41043.7|41061.7|41041.7|41063.7|41043.7|41061.2|41041.2|2
1723628030000|2024-08-14 09:33:50|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|2
1723628040000|2024-08-14 09:34:00|41065.7|41045.7|41063.7|41043.7|41066.2|41046.2|41063.7|41043.7|1
1723628050000|2024-08-14 09:34:10|41061.2|41041.2|41059.2|41039.2|41061.2|41041.2|41059.2|41039.2|6
1723628060000|2024-08-14 09:34:20|41058.7|41038.7|41061.2|41041.2|41061.2|41041.2|41058.7|41038.7|0
1723628070000|2024-08-14 09:34:30|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1723628080000|2024-08-14 09:34:40|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|3
1723628090000|2024-08-14 09:34:50|41058.2|41038.2|41058.2|41038.2|41058.7|41038.7|41058.2|41038.2|0
1723628100000|2024-08-14 09:35:00|41056.2|41036.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|1
1723628110000|2024-08-14 09:35:10|41054.8|41034.8|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|0
1723628120000|2024-08-14 09:35:20|41054.8|41034.8|41059.2|41039.2|41059.2|41039.2|41054.8|41034.8|0
1723628130000|2024-08-14 09:35:30|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|5
1723628150000|2024-08-14 09:35:50|41056.2|41036.2|41056.7|41036.7|41056.7|41036.7|41056.2|41036.2|3
1723628160000|2024-08-14 09:36:00|41054.8|41034.8|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|0
1723628170000|2024-08-14 09:36:10|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|0
1723628180000|2024-08-14 09:36:20|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1723628190000|2024-08-14 09:36:30|41061.2|41041.2|41059.2|41039.2|41061.2|41041.2|41059.2|41039.2|2
1723628200000|2024-08-14 09:36:40|||||||||3
1723628210000|2024-08-14 09:36:50|41058.7|41038.7|41056.7|41036.7|41058.7|41038.7|41056.7|41036.7|2
1723628220000|2024-08-14 09:37:00|41058.7|41038.7|41056.2|41036.2|41058.7|41038.7|41056.2|41036.2|0
1723628230000|2024-08-14 09:37:10|41054.2|41034.2|41053.2|41033.2|41054.2|41034.2|41053.2|41033.2|3
1723628240000|2024-08-14 09:37:20|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|0
1723628250000|2024-08-14 09:37:30|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|5
1723628260000|2024-08-14 09:37:40|41053.7|41033.7|41055.7|41035.7|41055.7|41035.7|41053.7|41033.7|3
1723628270000|2024-08-14 09:37:50|41053.7|41033.7|41053.7|41033.7|41058.7|41038.7|41053.7|41033.7|1
1723628280000|2024-08-14 09:38:00|41056.7|41036.7|41058.7|41038.7|41059.2|41039.2|41056.7|41036.7|1
1723628290000|2024-08-14 09:38:10|41059.2|41039.2|41061.2|41041.2|41061.2|41041.2|41059.2|41039.2|0
1723628300000|2024-08-14 09:38:20|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|8
1723628310000|2024-08-14 09:38:30|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|1
1723628320000|2024-08-14 09:38:40|41058.2|41038.2|41058.7|41038.7|41058.7|41038.7|41058.2|41038.2|0
1723628330000|2024-08-14 09:38:50|41058.2|41038.2|41058.7|41038.7|41058.7|41038.7|41058.2|41038.2|1
1723628350000|2024-08-14 09:39:10|41056.2|41036.2|41058.7|41038.7|41058.7|41038.7|41056.2|41036.2|6
1723628370000|2024-08-14 09:39:30|41056.2|41036.2|41058.7|41038.7|41058.7|41038.7|41056.2|41036.2|5
1723628380000|2024-08-14 09:39:40|41061.2|41041.2|41058.7|41038.7|41061.2|41041.2|41058.7|41038.7|1
1723628390000|2024-08-14 09:39:50|41061.2|41041.2|41058.7|41038.7|41061.2|41041.2|41058.7|41038.7|0
1723628400000|2024-08-14 09:40:00|41059.2|41039.2|41061.2|41041.2|41061.2|41041.2|41059.2|41039.2|0
1723628410000|2024-08-14 09:40:10|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|3
1723628420000|2024-08-14 09:40:20|||||||||1
1723628450000|2024-08-14 09:40:50|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|1
1723628460000|2024-08-14 09:41:00|||||||||1
1723628470000|2024-08-14 09:41:10|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|2
1723628480000|2024-08-14 09:41:20|41062.3|41042.3|41067.3|41047.3|41067.3|41047.3|41062.3|41042.3|5
1723628490000|2024-08-14 09:41:30|||||||||1
1723628510000|2024-08-14 09:41:50|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|2
1723628520000|2024-08-14 09:42:00|||||||||1
1723628550000|2024-08-14 09:42:30|41061.8|41041.8|41059.8|41039.8|41061.8|41041.8|41059.8|41039.8|2
1723628560000|2024-08-14 09:42:40|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|0
1723628570000|2024-08-14 09:42:50|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|4
1723628580000|2024-08-14 09:43:00|41054.3|41034.3|41051.8|41031.8|41054.3|41034.3|41051.8|41031.8|6
1723628590000|2024-08-14 09:43:10|41051.2|41031.2|41045.3|41025.3|41051.2|41031.2|41045.3|41025.3|3
1723628600000|2024-08-14 09:43:20|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|41045.3|41025.3|0
1723628610000|2024-08-14 09:43:30|41046.8|41026.8|41047.3|41027.3|41047.3|41027.3|41045.3|41025.3|2
1723628620000|2024-08-14 09:43:40|41049.3|41029.3|41047.3|41027.3|41049.3|41029.3|41047.3|41027.3|2
1723628630000|2024-08-14 09:43:50|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|0
1723628650000|2024-08-14 09:44:10|||||||||1
1723628660000|2024-08-14 09:44:20|41049.3|41029.3|41049.8|41029.8|41049.8|41029.8|41047.3|41027.3|5
1723628670000|2024-08-14 09:44:30|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1723628680000|2024-08-14 09:44:40|41037.8|41017.8|41039.8|41019.8|41039.8|41019.8|41037.8|41017.8|10
1723628690000|2024-08-14 09:44:50|41037.3|41017.3|41039.8|41019.8|41039.8|41019.8|41037.3|41017.3|6
1723628700000|2024-08-14 09:45:00|41037.3|41017.3|41039.3|41019.3|41039.3|41019.3|41036.8|41016.8|1
1723628710000|2024-08-14 09:45:10|41037.3|41017.3|41039.3|41019.3|41039.3|41019.3|41037.3|41017.3|0
1723628730000|2024-08-14 09:45:30|41037.3|41017.3|41039.8|41019.8|41039.8|41019.8|41037.3|41017.3|3
1723628740000|2024-08-14 09:45:40|||||||||1
1723628750000|2024-08-14 09:45:50|41044.8|41024.8|41047.3|41027.3|41047.3|41027.3|41044.8|41024.8|0
1723628760000|2024-08-14 09:46:00|41046.8|41026.8|41049.8|41029.8|41049.8|41029.8|41044.8|41024.8|0
1723628790000|2024-08-14 09:46:30|41049.3|41029.3|41047.3|41027.3|41049.3|41029.3|41047.3|41027.3|4
1723628810000|2024-08-14 09:46:50|41049.8|41029.8|41051.8|41031.8|41051.8|41031.8|41049.8|41029.8|1
1723628820000|2024-08-14 09:47:00|41049.8|41029.8|41054.3|41034.3|41054.3|41034.3|41049.8|41029.8|1
1723628830000|2024-08-14 09:47:10|41053.7|41033.7|41052.3|41032.3|41054.3|41034.3|41051.8|41031.8|0
1723628840000|2024-08-14 09:47:20|41053.7|41033.7|41049.8|41029.8|41053.7|41033.7|41049.8|41029.8|2
1723628850000|2024-08-14 09:47:30|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|1
1723628860000|2024-08-14 09:47:40|||||||||5
1723628870000|2024-08-14 09:47:50|41049.8|41029.8|41049.8|41029.8|41052.3|41032.3|41049.8|41029.8|0
1723628880000|2024-08-14 09:48:00|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|1
1723628890000|2024-08-14 09:48:10|41046.8|41026.8|41044.8|41024.8|41047.3|41027.3|41044.8|41024.8|2
1723628910000|2024-08-14 09:48:30|41045.3|41025.3|41044.8|41024.8|41047.3|41027.3|41044.8|41024.8|0
1723628920000|2024-08-14 09:48:40|41047.3|41027.3|41049.8|41029.8|41049.8|41029.8|41047.3|41027.3|0
1723628940000|2024-08-14 09:49:00|41052.3|41032.3|41052.3|41032.3|41052.8|41032.8|41052.3|41032.3|3
1723628950000|2024-08-14 09:49:10|||||||||3
1723628960000|2024-08-14 09:49:20|41051.8|41031.8|41049.8|41029.8|41052.3|41032.3|41049.8|41029.8|0
1723628970000|2024-08-14 09:49:30|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41047.3|41027.3|0
1723628980000|2024-08-14 09:49:40|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|41049.8|41029.8|0
1723628990000|2024-08-14 09:49:50|41047.3|41027.3|41049.8|41029.8|41049.8|41029.8|41047.3|41027.3|2
1723629000000|2024-08-14 09:50:00|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1723629010000|2024-08-14 09:50:10|||||||||1
1723629020000|2024-08-14 09:50:20|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|2
1723629050000|2024-08-14 09:50:50|41051.8|41031.8|41052.3|41032.3|41052.3|41032.3|41051.8|41031.8|0
1723629060000|2024-08-14 09:51:00|41049.8|41029.8|41047.3|41027.3|41052.3|41032.3|41047.3|41027.3|1
1723629070000|2024-08-14 09:51:10|41045.4|41025.4|41044.8|41024.8|41045.4|41025.4|41044.8|41024.8|1
1723629080000|2024-08-14 09:51:20|41047.3|41027.3|41044.8|41024.8|41047.3|41027.3|41044.8|41024.8|2
1723629090000|2024-08-14 09:51:30|41045.4|41025.4|41049.3|41029.3|41049.3|41029.3|41045.4|41025.4|0
1723629100000|2024-08-14 09:51:40|41049.8|41029.8|41049.3|41029.3|41049.8|41029.8|41049.3|41029.3|6
1723629110000|2024-08-14 09:51:50|41051.3|41031.3|41047.3|41027.3|41051.3|41031.3|41047.3|41027.3|6
1723629130000|2024-08-14 09:52:10|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|2
1723629140000|2024-08-14 09:52:20|41042.3|41022.3|41041.8|41021.8|41044.8|41024.8|41039.8|41019.8|8
1723629150000|2024-08-14 09:52:30|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|4
1723629160000|2024-08-14 09:52:40|41042.3|41022.3|41044.3|41024.3|41044.3|41024.3|41042.3|41022.3|0
1723629190000|2024-08-14 09:53:10|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|41044.8|41024.8|0
1723629230000|2024-08-14 09:53:50|41046.8|41026.8|41049.3|41029.3|41049.3|41029.3|41046.8|41026.8|2
1723629240000|2024-08-14 09:54:00|41049.8|41029.8|41054.3|41034.3|41054.3|41034.3|41049.8|41029.8|3
1723629250000|2024-08-14 09:54:10|||||||||1
1723629260000|2024-08-14 09:54:20|41054.8|41034.8|41054.3|41034.3|41054.8|41034.8|41054.3|41034.3|0
1723629270000|2024-08-14 09:54:30|41052.3|41032.3|41051.8|41031.8|41052.3|41032.3|41051.8|41031.8|1
1723629290000|2024-08-14 09:54:50|41052.3|41032.3|41054.8|41034.8|41054.8|41034.8|41052.3|41032.3|1
1723629300000|2024-08-14 09:55:00|41054.3|41034.3|41054.8|41034.8|41054.8|41034.8|41054.3|41034.3|6
1723629320000|2024-08-14 09:55:20|||||||||1
1723629330000|2024-08-14 09:55:30|||||||||5
1723629340000|2024-08-14 09:55:40|41057.3|41037.3|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|2
1723629350000|2024-08-14 09:55:50|41056.8|41036.8|41057.3|41037.3|41057.3|41037.3|41056.8|41036.8|0
1723629360000|2024-08-14 09:56:00|41056.8|41036.8|41054.8|41034.8|41056.8|41036.8|41054.8|41034.8|0
1723629370000|2024-08-14 09:56:10|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|0
1723629380000|2024-08-14 09:56:20|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|0
1723629390000|2024-08-14 09:56:30|41056.3|41036.3|41054.3|41034.3|41056.3|41036.3|41054.3|41034.3|12
1723629400000|2024-08-14 09:56:40|41051.8|41031.8|41051.8|41031.8|41054.3|41034.3|41051.8|41031.8|0
1723629410000|2024-08-14 09:56:50|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|2
1723629420000|2024-08-14 09:57:00|41053.8|41033.8|41049.8|41029.8|41053.8|41033.8|41049.8|41029.8|3
1723629430000|2024-08-14 09:57:10|41045.4|41025.4|41044.8|41024.8|41045.4|41025.4|41044.8|41024.8|0
1723629440000|2024-08-14 09:57:20|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|1
1723629450000|2024-08-14 09:57:30|41043.8|41023.8|41043.8|41023.8|41044.3|41024.3|41039.8|41019.8|4
1723629460000|2024-08-14 09:57:40|41041.8|41021.8|41039.3|41019.3|41043.8|41023.8|41039.3|41019.3|0
1723629480000|2024-08-14 09:58:00|41035.4|41015.4|41034.8|41014.8|41038.8|41018.8|41034.8|41014.8|2
1723629490000|2024-08-14 09:58:10|41034.3|41014.3|41027.4|41007.4|41034.3|41014.3|41027.4|41007.4|27
1723629520000|2024-08-14 09:58:40|41026.8|41006.8|41024.3|41004.3|41026.8|41006.8|41024.3|41004.3|9
1723629530000|2024-08-14 09:58:50|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|3
1723629540000|2024-08-14 09:59:00|41024.3|41004.3|41022.4|41002.4|41024.3|41004.3|41022.4|41002.4|21
1723629550000|2024-08-14 09:59:10|41024.3|41004.3|41029.3|41009.3|41029.3|41009.3|41024.3|41004.3|6
1723629560000|2024-08-14 09:59:20|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|11
1723629570000|2024-08-14 09:59:30|||||||||10
1723629580000|2024-08-14 09:59:40|41032.9|41012.9|41034.9|41014.9|41034.9|41014.9|41031.8|41011.8|20
1723629590000|2024-08-14 09:59:50|41034.3|41014.3|41032.4|41012.4|41034.3|41014.3|41032.4|41012.4|21
1723629600000|2024-08-14 10:00:00|41030.4|41010.4|41019.9|40999.9|41030.4|41010.4|41019.3|40999.3|9
1723629610000|2024-08-14 10:00:10|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|0
1723629620000|2024-08-14 10:00:20|41024.9|41004.9|41022.4|41002.4|41024.9|41004.9|41022.4|41002.4|6
1723629640000|2024-08-14 10:00:40|41021.8|41001.8|41019.9|40999.9|41021.8|41001.8|41019.9|40999.9|10
1723629650000|2024-08-14 10:00:50|41021.8|41001.8|41019.9|40999.9|41021.8|41001.8|41019.9|40999.9|7
1723629660000|2024-08-14 10:01:00|41021.8|41001.8|41006.8|40986.8|41021.8|41001.8|41006.8|40986.8|18
1723629670000|2024-08-14 10:01:10|41009.3|40989.3|41013.3|40993.3|41013.3|40993.3|41009.3|40989.3|11
1723629680000|2024-08-14 10:01:20|41013.8|40993.8|41015.8|40995.8|41015.8|40995.8|41013.8|40993.8|2
1723629690000|2024-08-14 10:01:30|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|0
1723629700000|2024-08-14 10:01:40|41013.3|40993.3|41009.3|40989.3|41013.3|40993.3|41009.3|40989.3|8
1723629710000|2024-08-14 10:01:50|41011.3|40991.3|41014.3|40994.3|41014.3|40994.3|41011.3|40991.3|5
1723629720000|2024-08-14 10:02:00|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|41016.3|40996.3|9
1723629730000|2024-08-14 10:02:10|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|2
1723629740000|2024-08-14 10:02:20|41017.4|40997.4|41022.4|41002.4|41022.4|41002.4|41017.4|40997.4|4
1723629750000|2024-08-14 10:02:30|41024.3|41004.3|41022.4|41002.4|41024.3|41004.3|41022.4|41002.4|2
1723629760000|2024-08-14 10:02:40|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|0
1723629770000|2024-08-14 10:02:50|41024.9|41004.9|41026.8|41006.8|41026.8|41006.8|41022.4|41002.4|8
1723629780000|2024-08-14 10:03:00|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|41028.8|41008.8|0
1723629790000|2024-08-14 10:03:10|||||||||1
1723629800000|2024-08-14 10:03:20|41026.8|41006.8|41029.3|41009.3|41029.3|41009.3|41026.8|41006.8|4
1723629810000|2024-08-14 10:03:30|41029.9|41009.9|41029.3|41009.3|41029.9|41009.9|41029.3|41009.3|1
1723629820000|2024-08-14 10:03:40|41029.9|41009.9|41027.4|41007.4|41031.8|41011.8|41027.4|41007.4|12
1723629830000|2024-08-14 10:03:50|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|7
1723629840000|2024-08-14 10:04:00|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|3
1723629850000|2024-08-14 10:04:10|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|3
1723629860000|2024-08-14 10:04:20|41032.9|41012.9|41032.4|41012.4|41034.9|41014.9|41032.4|41012.4|7
1723629880000|2024-08-14 10:04:40|41034.3|41014.3|41039.9|41019.9|41039.9|41019.9|41034.3|41014.3|6
1723629890000|2024-08-14 10:04:50|41040.4|41020.4|41042.4|41022.4|41042.4|41022.4|41037.4|41017.4|5
1723629900000|2024-08-14 10:05:00|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|3
1723629910000|2024-08-14 10:05:10|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|41034.3|41014.3|1
1723629920000|2024-08-14 10:05:20|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|11
1723629930000|2024-08-14 10:05:30|41030.4|41010.4|41030.4|41010.4|41032.4|41012.4|41030.4|41010.4|6
1723629940000|2024-08-14 10:05:40|41027.4|41007.4|41014.9|40994.9|41027.4|41007.4|41014.9|40994.9|14
1723629950000|2024-08-14 10:05:50|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|3
1723629980000|2024-08-14 10:06:20|||||||||7
1723630020000|2024-08-14 10:07:00|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|41013.3|40993.3|1
1723630030000|2024-08-14 10:07:10|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|41011.3|40991.3|0
1723630040000|2024-08-14 10:07:20|41009.4|40989.4|41004.9|40984.9|41009.4|40989.4|41004.9|40984.9|5
1723630060000|2024-08-14 10:07:40|41002.4|40982.4|40989.9|40969.9|41002.4|40982.4|40989.9|40969.9|4
1723630070000|2024-08-14 10:07:50|40987.9|40967.9|40987.4|40967.4|40987.9|40967.9|40987.4|40967.4|3
1723630080000|2024-08-14 10:08:00|40985.4|40965.4|40984.9|40964.9|40987.4|40967.4|40984.9|40964.9|19
1723630090000|2024-08-14 10:08:10|40979.9|40959.9|40979.9|40959.9|40979.9|40959.9|40979.9|40959.9|4
1723630100000|2024-08-14 10:08:20|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|0
1723630110000|2024-08-14 10:08:30|40979.9|40959.9|40979.4|40959.4|40979.9|40959.9|40979.4|40959.4|2
1723630120000|2024-08-14 10:08:40|40976.9|40956.9|40974.9|40954.9|40976.9|40956.9|40974.9|40954.9|1
1723630130000|2024-08-14 10:08:50|40975.4|40955.4|40977.4|40957.4|40977.4|40957.4|40975.4|40955.4|0
1723630140000|2024-08-14 10:09:00|40976.9|40956.9|40974.9|40954.9|40976.9|40956.9|40974.9|40954.9|2
1723630150000|2024-08-14 10:09:10|||||||||6
1723630160000|2024-08-14 10:09:20|||||||||1
1723630170000|2024-08-14 10:09:30|40972.4|40952.4|40971.9|40951.9|40972.4|40952.4|40971.9|40951.9|2
1723630180000|2024-08-14 10:09:40|40971.3|40951.3|40958.3|40938.3|40971.9|40951.9|40958.3|40938.3|29
1723630190000|2024-08-14 10:09:50|40960.8|40940.8|40955.8|40935.8|40960.8|40940.8|40955.8|40935.8|3
1723630200000|2024-08-14 10:10:00|40956.3|40936.3|40953.8|40933.8|40956.9|40936.9|40953.8|40933.8|4
1723630210000|2024-08-14 10:10:10|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|1
1723630220000|2024-08-14 10:10:20|40956.3|40936.3|40958.8|40938.8|40958.8|40938.8|40955.8|40935.8|2
1723630230000|2024-08-14 10:10:30|40960.8|40940.8|40965.8|40945.8|40965.8|40945.8|40960.8|40940.8|3
1723630240000|2024-08-14 10:10:40|40965.3|40945.3|40965.3|40945.3|40965.3|40945.3|40965.3|40945.3|2
1723630250000|2024-08-14 10:10:50|40962.8|40942.8|40962.2|40942.2|40962.8|40942.8|40962.2|40942.2|0
1723630260000|2024-08-14 10:11:00|40961.7|40941.7|40961.7|40941.7|40961.7|40941.7|40961.7|40941.7|0
1723630270000|2024-08-14 10:11:10|40962.2|40942.2|40963.3|40943.3|40963.3|40943.3|40962.2|40942.2|2
1723630280000|2024-08-14 10:11:20|40963.8|40943.8|40967.8|40947.8|40967.8|40947.8|40963.8|40943.8|0
1723630290000|2024-08-14 10:11:30|40965.3|40945.3|40962.8|40942.8|40965.3|40945.3|40962.8|40942.8|0
1723630300000|2024-08-14 10:11:40|40963.3|40943.3|40968.3|40948.3|40968.3|40948.3|40963.3|40943.3|1
1723630310000|2024-08-14 10:11:50|40968.8|40948.8|40968.8|40948.8|40970.8|40950.8|40968.8|40948.8|3
1723630320000|2024-08-14 10:12:00|40972.8|40952.8|40968.3|40948.3|40972.8|40952.8|40968.3|40948.3|1
1723630340000|2024-08-14 10:12:20|40967.8|40947.8|40967.8|40947.8|40968.3|40948.3|40965.3|40945.3|2
1723630360000|2024-08-14 10:12:40|40965.3|40945.3|40967.8|40947.8|40967.8|40947.8|40965.3|40945.3|0
1723630370000|2024-08-14 10:12:50|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|0
1723630380000|2024-08-14 10:13:00|40967.8|40947.8|40969.8|40949.8|40969.8|40949.8|40967.8|40947.8|0
1723630390000|2024-08-14 10:13:10|40967.8|40947.8|40970.3|40950.3|40970.3|40950.3|40967.8|40947.8|3
1723630400000|2024-08-14 10:13:20|40970.8|40950.8|40975.3|40955.3|40975.3|40955.3|40970.8|40950.8|2
1723630410000|2024-08-14 10:13:30|40978.3|40958.3|40985.3|40965.3|40985.3|40965.3|40978.3|40958.3|4
1723630420000|2024-08-14 10:13:40|40987.8|40967.8|40987.8|40967.8|40988.3|40968.3|40985.8|40965.8|4
1723630430000|2024-08-14 10:13:50|40990.3|40970.3|40991.3|40971.3|40991.3|40971.3|40990.3|40970.3|2
1723630440000|2024-08-14 10:14:00|40993.8|40973.8|40993.3|40973.3|40995.8|40975.8|40993.3|40973.3|4
1723630460000|2024-08-14 10:14:20|40992.8|40972.8|40990.8|40970.8|40992.8|40972.8|40990.8|40970.8|2
1723630470000|2024-08-14 10:14:30|||||||||2
1723630480000|2024-08-14 10:14:40|40991.4|40971.4|40988.9|40968.9|40991.4|40971.4|40988.9|40968.9|1
1723630490000|2024-08-14 10:14:50|40990.8|40970.8|40993.3|40973.3|40993.3|40973.3|40990.8|40970.8|2
1723630500000|2024-08-14 10:15:00|40990.3|40970.3|40988.3|40968.3|40990.3|40970.3|40988.3|40968.3|7
1723630510000|2024-08-14 10:15:10|40986.4|40966.4|40989.4|40969.4|40989.4|40969.4|40986.4|40966.4|1
1723630520000|2024-08-14 10:15:20|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|1
1723630530000|2024-08-14 10:15:30|40988.3|40968.3|40988.3|40968.3|40988.3|40968.3|40988.3|40968.3|0
1723630550000|2024-08-14 10:15:50|40990.3|40970.3|40991.9|40971.9|40991.9|40971.9|40990.3|40970.3|6
1723630560000|2024-08-14 10:16:00|40991.4|40971.4|40991.9|40971.9|40993.9|40973.9|40991.4|40971.4|1
1723630570000|2024-08-14 10:16:10|40993.9|40973.9|40997.8|40977.8|40997.8|40977.8|40993.9|40973.9|0
1723630580000|2024-08-14 10:16:20|40998.3|40978.3|40998.3|40978.3|40998.3|40978.3|40998.3|40978.3|4
1723630600000|2024-08-14 10:16:40|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|1
1723630610000|2024-08-14 10:16:50|40998.3|40978.3|40992.3|40972.3|40998.3|40978.3|40992.3|40972.3|2
1723630620000|2024-08-14 10:17:00|40991.7|40971.7|40987.8|40967.8|40991.7|40971.7|40987.8|40967.8|0
1723630630000|2024-08-14 10:17:10|40987.3|40967.3|40987.8|40967.8|40987.8|40967.8|40987.3|40967.3|1
1723630650000|2024-08-14 10:17:30|40988.3|40968.3|40987.8|40967.8|40988.3|40968.3|40987.8|40967.8|1
1723630660000|2024-08-14 10:17:40|40985.8|40965.8|40988.3|40968.3|40988.3|40968.3|40983.9|40963.9|12
1723630670000|2024-08-14 10:17:50|40986.4|40966.4|40983.3|40963.3|40986.4|40966.4|40983.3|40963.3|15
1723630680000|2024-08-14 10:18:00|40982.8|40962.8|40971.9|40951.9|40982.8|40962.8|40971.9|40951.9|3
1723630690000|2024-08-14 10:18:10|40973.9|40953.9|40973.3|40953.3|40973.9|40953.9|40973.3|40953.3|0
1723630700000|2024-08-14 10:18:20|40971.4|40951.4|40968.3|40948.3|40971.4|40951.4|40968.3|40948.3|0
1723630710000|2024-08-14 10:18:30|40970.3|40950.3|40968.9|40948.9|40970.8|40950.8|40968.9|40948.9|1
1723630720000|2024-08-14 10:18:40|40970.8|40950.8|40968.3|40948.3|40970.8|40950.8|40968.3|40948.3|0
1723630730000|2024-08-14 10:18:50|40970.3|40950.3|40968.9|40948.9|40970.3|40950.3|40968.3|40948.3|2
1723630750000|2024-08-14 10:19:10|40970.8|40950.8|40968.9|40948.9|40973.3|40953.3|40968.9|40948.9|1
1723630760000|2024-08-14 10:19:20|40969.4|40949.4|40972.8|40952.8|40973.3|40953.3|40968.9|40948.9|2
1723630770000|2024-08-14 10:19:30|40968.9|40948.9|40963.9|40943.9|40968.9|40948.9|40963.9|40943.9|5
1723630780000|2024-08-14 10:19:40|40965.8|40945.8|40968.9|40948.9|40968.9|40948.9|40965.8|40945.8|2
1723630790000|2024-08-14 10:19:50|40965.8|40945.8|40965.8|40945.8|40965.8|40945.8|40965.8|40945.8|2
1723630800000|2024-08-14 10:20:00|40967.8|40947.8|40968.3|40948.3|40968.9|40948.9|40967.8|40947.8|1
1723630810000|2024-08-14 10:20:10|40968.9|40948.9|40973.3|40953.3|40973.3|40953.3|40968.9|40948.9|3
1723630820000|2024-08-14 10:20:20|40973.9|40953.9|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|0
1723630830000|2024-08-14 10:20:30|40973.3|40953.3|40977.3|40957.3|40977.3|40957.3|40973.3|40953.3|0
1723630840000|2024-08-14 10:20:40|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|40975.3|40955.3|0
1723630850000|2024-08-14 10:20:50|40973.3|40953.3|40981.4|40961.4|40981.4|40961.4|40973.3|40953.3|3
1723630860000|2024-08-14 10:21:00|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|2
1723630890000|2024-08-14 10:21:30|40978.9|40958.9|40977.8|40957.8|40978.9|40958.9|40977.8|40957.8|2
1723630900000|2024-08-14 10:21:40|40978.3|40958.3|40978.9|40958.9|40978.9|40958.9|40978.3|40958.3|0
1723630910000|2024-08-14 10:21:50|40979.4|40959.4|40983.9|40963.9|40983.9|40963.9|40979.4|40959.4|7
1723630920000|2024-08-14 10:22:00|40985.8|40965.8|40986.9|40966.9|40986.9|40966.9|40985.8|40965.8|1
1723630930000|2024-08-14 10:22:10|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|1
1723630940000|2024-08-14 10:22:20|40990.9|40970.9|40993.4|40973.4|40993.9|40973.9|40990.9|40970.9|3
1723630950000|2024-08-14 10:22:30|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|4
1723630960000|2024-08-14 10:22:40|40992.3|40972.3|40992.3|40972.3|40992.8|40972.8|40992.3|40972.3|0
1723630970000|2024-08-14 10:22:50|40989.8|40969.8|40982.8|40962.8|40989.8|40969.8|40982.8|40962.8|0
1723630980000|2024-08-14 10:23:00|40979.8|40959.8|40977.8|40957.8|40980.3|40960.3|40977.8|40957.8|0
1723630990000|2024-08-14 10:23:10|40978.4|40958.4|40973.4|40953.4|40978.4|40958.4|40973.4|40953.4|1
1723631010000|2024-08-14 10:23:30|40975.3|40955.3|40978.4|40958.4|40978.4|40958.4|40975.3|40955.3|2
1723631020000|2024-08-14 10:23:40|40975.9|40955.9|40975.9|40955.9|40975.9|40955.9|40975.9|40955.9|2
1723631030000|2024-08-14 10:23:50|40976.4|40956.4|40978.9|40958.9|40978.9|40958.9|40976.4|40956.4|0
1723631040000|2024-08-14 10:24:00|40977.8|40957.8|40978.9|40958.9|40978.9|40958.9|40975.9|40955.9|0
1723631050000|2024-08-14 10:24:10|40980.9|40960.9|40980.9|40960.9|40980.9|40960.9|40980.9|40960.9|0
1723631060000|2024-08-14 10:24:20|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|0
1723631090000|2024-08-14 10:24:50|40983.9|40963.9|40986.9|40966.9|40986.9|40966.9|40983.9|40963.9|6
1723631100000|2024-08-14 10:25:00|40985.9|40965.9|40986.4|40966.4|40986.4|40966.4|40985.9|40965.9|0
1723631110000|2024-08-14 10:25:10|40988.9|40968.9|40991.4|40971.4|40991.4|40971.4|40988.9|40968.9|2
1723631120000|2024-08-14 10:25:20|40993.9|40973.9|40994.4|40974.4|40994.4|40974.4|40993.9|40973.9|0
1723631130000|2024-08-14 10:25:30|40996.4|40976.4|40998.9|40978.9|40998.9|40978.9|40996.4|40976.4|0
1723631140000|2024-08-14 10:25:40|41000.9|40980.9|41001.4|40981.4|41001.4|40981.4|41000.9|40980.9|2
1723631150000|2024-08-14 10:25:50|41001.9|40981.9|41004.4|40984.4|41004.4|40984.4|41001.9|40981.9|2
1723631160000|2024-08-14 10:26:00|41008.4|40988.4|41010.3|40990.3|41010.3|40990.3|41008.4|40988.4|3
1723631170000|2024-08-14 10:26:10|41010.9|40990.9|41013.9|40993.9|41013.9|40993.9|41010.9|40990.9|3
1723631180000|2024-08-14 10:26:20|41014.4|40994.4|41013.4|40993.4|41014.4|40994.4|41013.4|40993.4|5
1723631190000|2024-08-14 10:26:30|41013.9|40993.9|41013.4|40993.4|41013.9|40993.9|41013.4|40993.4|2
1723631200000|2024-08-14 10:26:40|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|1
1723631210000|2024-08-14 10:26:50|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|0
1723631220000|2024-08-14 10:27:00|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|1
1723631230000|2024-08-14 10:27:10|41013.4|40993.4|41008.9|40988.9|41013.4|40993.4|41008.9|40988.9|9
1723631240000|2024-08-14 10:27:20|41006.9|40986.9|41006.4|40986.4|41006.9|40986.9|41006.4|40986.4|1
1723631250000|2024-08-14 10:27:30|41001.9|40981.9|41003.4|40983.4|41003.9|40983.9|41001.9|40981.9|3
1723631260000|2024-08-14 10:27:40|41000.9|40980.9|41003.4|40983.4|41003.4|40983.4|40998.9|40978.9|1
1723631280000|2024-08-14 10:28:00|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|3
1723631290000|2024-08-14 10:28:10|41004.4|40984.4|41006.4|40986.4|41008.4|40988.4|41004.4|40984.4|2
1723631300000|2024-08-14 10:28:20|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|0
1723631310000|2024-08-14 10:28:30|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|3
1723631320000|2024-08-14 10:28:40|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|4
1723631340000|2024-08-14 10:29:00|41013.4|40993.4|41006.4|40986.4|41013.4|40993.4|41006.4|40986.4|3
1723631350000|2024-08-14 10:29:10|41010.5|40990.5|41008.4|40988.4|41010.5|40990.5|41006.4|40986.4|56
1723631360000|2024-08-14 10:29:20|41007.8|40987.8|41008.4|40988.4|41008.4|40988.4|41005.9|40985.9|6
1723631370000|2024-08-14 10:29:30|41007.8|40987.8|41007.8|40987.8|41008.4|40988.4|41007.8|40987.8|7
1723631380000|2024-08-14 10:29:40|41007.9|40987.9|41008.4|40988.4|41008.4|40988.4|41007.9|40987.9|2
1723631390000|2024-08-14 10:29:50|41007.9|40987.9|41005.9|40985.9|41007.9|40987.9|41005.9|40985.9|0
1723631400000|2024-08-14 10:30:00|41003.9|40983.9|41001.9|40981.9|41007.9|40987.9|41001.9|40981.9|0
1723631420000|2024-08-14 10:30:20|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.4|40983.4|0
1723631430000|2024-08-14 10:30:30|41003.4|40983.4|41003.4|40983.4|41003.9|40983.9|41003.4|40983.4|0
1723631440000|2024-08-14 10:30:40|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|41003.4|40983.4|1
1723631460000|2024-08-14 10:31:00|41003.4|40983.4|40998.9|40978.9|41003.4|40983.4|40998.9|40978.9|0
1723631480000|2024-08-14 10:31:20|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|7
1723631490000|2024-08-14 10:31:30|40995.4|40975.4|40995.4|40975.4|40995.4|40975.4|40995.4|40975.4|1
1723631500000|2024-08-14 10:31:40|40994.8|40974.8|40995.4|40975.4|40995.4|40975.4|40994.8|40974.8|0
1723631510000|2024-08-14 10:31:50|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|0
1723631520000|2024-08-14 10:32:00|40996.4|40976.4|40998.4|40978.4|40998.4|40978.4|40996.4|40976.4|1
1723631530000|2024-08-14 10:32:10|41000.9|40980.9|41000.9|40980.9|41000.9|40980.9|41000.9|40980.9|6
1723631540000|2024-08-14 10:32:20|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|41002.9|40982.9|4
1723631550000|2024-08-14 10:32:30|41005.4|40985.4|41005.4|40985.4|41005.4|40985.4|41005.4|40985.4|0
1723631560000|2024-08-14 10:32:40|||||||||1
1723631570000|2024-08-14 10:32:50|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|0
1723631580000|2024-08-14 10:33:00|41010.4|40990.4|41010.9|40990.9|41010.9|40990.9|41010.4|40990.4|0
1723631590000|2024-08-14 10:33:10|41012.9|40992.9|41018.4|40998.4|41018.4|40998.4|41012.9|40992.9|1
1723631600000|2024-08-14 10:33:20|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|1
1723631620000|2024-08-14 10:33:40|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|3
1723631630000|2024-08-14 10:33:50|41010.9|40990.9|41011.4|40991.4|41011.4|40991.4|41008.9|40988.9|0
1723631640000|2024-08-14 10:34:00|41010.9|40990.9|41011.4|40991.4|41011.4|40991.4|41010.9|40990.9|1
1723631650000|2024-08-14 10:34:10|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|1
1723631660000|2024-08-14 10:34:20|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|0
1723631690000|2024-08-14 10:34:50|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|2
1723631700000|2024-08-14 10:35:00|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|2
1723631710000|2024-08-14 10:35:10|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|1
1723631720000|2024-08-14 10:35:20|41005.4|40985.4|40998.9|40978.9|41005.4|40985.4|40998.9|40978.9|3
1723631730000|2024-08-14 10:35:30|40995.9|40975.9|40995.9|40975.9|40995.9|40975.9|40995.4|40975.4|0
1723631740000|2024-08-14 10:35:40|40993.9|40973.9|40990.9|40970.9|40993.9|40973.9|40990.9|40970.9|1
1723631750000|2024-08-14 10:35:50|40988.9|40968.9|40983.9|40963.9|40988.9|40968.9|40983.9|40963.9|1
1723631760000|2024-08-14 10:36:00|40983.4|40963.4|40982.9|40962.9|40983.4|40963.4|40982.9|40962.9|1
1723631770000|2024-08-14 10:36:10|40980.9|40960.9|40973.4|40953.4|40980.9|40960.9|40973.4|40953.4|5
1723631790000|2024-08-14 10:36:30|40972.9|40952.9|40973.9|40953.9|40973.9|40953.9|40972.9|40952.9|1
1723631800000|2024-08-14 10:36:40|40973.4|40953.4|40972.9|40952.9|40973.4|40953.4|40972.9|40952.9|2
1723631810000|2024-08-14 10:36:50|40970.9|40950.9|40968.9|40948.9|40970.9|40950.9|40968.9|40948.9|1
1723631820000|2024-08-14 10:37:00|40968.4|40948.4|40967.9|40947.9|40968.4|40948.4|40967.9|40947.9|2
1723631830000|2024-08-14 10:37:10|40968.4|40948.4|40967.9|40947.9|40968.4|40948.4|40967.9|40947.9|0
1723631840000|2024-08-14 10:37:20|40965.9|40945.9|40968.4|40948.4|40968.4|40948.4|40965.9|40945.9|0
1723631850000|2024-08-14 10:37:30|40970.4|40950.4|40972.9|40952.9|40972.9|40952.9|40970.4|40950.4|7
1723631870000|2024-08-14 10:37:50|40970.9|40950.9|40968.4|40948.4|40970.9|40950.9|40968.4|40948.4|2
1723631890000|2024-08-14 10:38:10|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|2
1723631900000|2024-08-14 10:38:20|||||||||1
1723631910000|2024-08-14 10:38:30|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|0
1723631920000|2024-08-14 10:38:40|40968.4|40948.4|40970.9|40950.9|40970.9|40950.9|40967.9|40947.9|3
1723631940000|2024-08-14 10:39:00|40968.9|40948.9|40972.9|40952.9|40973.4|40953.4|40968.9|40948.9|5
1723631950000|2024-08-14 10:39:10|40970.9|40950.9|40966.4|40946.4|40970.9|40950.9|40966.4|40946.4|3
1723631960000|2024-08-14 10:39:20|40964.5|40944.5|40968.4|40948.4|40968.4|40948.4|40964.5|40944.5|2
1723631970000|2024-08-14 10:39:30|40970.4|40950.4|40970.4|40950.4|40972.4|40952.4|40970.4|40950.4|0
1723631980000|2024-08-14 10:39:40|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|0
1723632000000|2024-08-14 10:40:00|40972.9|40952.9|40975.9|40955.9|40975.9|40955.9|40972.9|40952.9|2
1723632010000|2024-08-14 10:40:10|40976.5|40956.5|40978.4|40958.4|40978.4|40958.4|40976.5|40956.5|5
1723632020000|2024-08-14 10:40:20|40979|40959|40980.9|40960.9|40980.9|40960.9|40979|40959|1
1723632040000|2024-08-14 10:40:40|40979|40959|40979|40959|40979|40959|40978.4|40958.4|0
1723632050000|2024-08-14 10:40:50|40979.5|40959.5|40983.4|40963.4|40983.4|40963.4|40979.5|40959.5|0
1723632070000|2024-08-14 10:41:10|40984|40964|40984|40964|40984|40964|40984|40964|6
1723632090000|2024-08-14 10:41:30|||||||||1
1723632100000|2024-08-14 10:41:40|40984.5|40964.5|40984|40964|40984.5|40964.5|40984|40964|3
1723632110000|2024-08-14 10:41:50|40984.5|40964.5|40988.4|40968.4|40988.4|40968.4|40984.5|40964.5|0
1723632120000|2024-08-14 10:42:00|40984|40964|40985.9|40965.9|40985.9|40965.9|40984|40964|2
1723632130000|2024-08-14 10:42:10|40986.5|40966.5|40984|40964|40986.5|40966.5|40984|40964|1
1723632140000|2024-08-14 10:42:20|40985.9|40965.9|40983.4|40963.4|40987.9|40967.9|40983.4|40963.4|1
1723632150000|2024-08-14 10:42:30|||||||||3
1723632180000|2024-08-14 10:43:00|40982.9|40962.9|40978.4|40958.4|40982.9|40962.9|40978.4|40958.4|1
1723632210000|2024-08-14 10:43:30|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|1
1723632220000|2024-08-14 10:43:40|40975.9|40955.9|40975.9|40955.9|40975.9|40955.9|40975.9|40955.9|0
1723632230000|2024-08-14 10:43:50|40975.4|40955.4|40973.4|40953.4|40975.4|40955.4|40973.4|40953.4|1
1723632240000|2024-08-14 10:44:00|40974|40954|40972.9|40952.9|40974|40954|40972.9|40952.9|1
1723632280000|2024-08-14 10:44:40|40969|40949|40969|40949|40969|40949|40969|40949|2
1723632290000|2024-08-14 10:44:50|40972.9|40952.9|40968.4|40948.4|40972.9|40952.9|40968.4|40948.4|1
1723632300000|2024-08-14 10:45:00|40970.4|40950.4|40974|40954|40974|40954|40970.4|40950.4|1
1723632310000|2024-08-14 10:45:10|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|2
1723632320000|2024-08-14 10:45:20|40978.4|40958.4|40982.9|40962.9|40982.9|40962.9|40978.4|40958.4|2
1723632330000|2024-08-14 10:45:30|40987.4|40967.4|40987.9|40967.9|40987.9|40967.9|40983.4|40963.4|1
1723632340000|2024-08-14 10:45:40|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|0
1723632360000|2024-08-14 10:46:00|40985.9|40965.9|40983.4|40963.4|40985.9|40965.9|40983.4|40963.4|2
1723632370000|2024-08-14 10:46:10|40987.4|40967.4|40985.9|40965.9|40987.9|40967.9|40985.9|40965.9|2
1723632380000|2024-08-14 10:46:20|40982.9|40962.9|40980.9|40960.9|40982.9|40962.9|40980.9|40960.9|1
1723632390000|2024-08-14 10:46:30|40979|40959|40982.9|40962.9|40982.9|40962.9|40978.4|40958.4|4
1723632400000|2024-08-14 10:46:40|40985.4|40965.4|40985.9|40965.9|40985.9|40965.9|40985.4|40965.4|1
1723632410000|2024-08-14 10:46:50|40986.5|40966.5|40985.9|40965.9|40986.5|40966.5|40985.9|40965.9|3
1723632420000|2024-08-14 10:47:00|40987.9|40967.9|40983.4|40963.4|40988.4|40968.4|40983.4|40963.4|2
1723632430000|2024-08-14 10:47:10|40985.9|40965.9|40983.5|40963.5|40987.9|40967.9|40983.5|40963.5|1
1723632440000|2024-08-14 10:47:20|||||||||4
1723632500000|2024-08-14 10:48:20|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|4
1723632510000|2024-08-14 10:48:30|40981|40961|40981|40961|40981|40961|40981|40961|0
1723632520000|2024-08-14 10:48:40|40982.9|40962.9|40983.5|40963.5|40983.5|40963.5|40982.9|40962.9|0
1723632530000|2024-08-14 10:48:50|40982.9|40962.9|40983.5|40963.5|40983.5|40963.5|40982.9|40962.9|0
1723632540000|2024-08-14 10:49:00|40982.9|40962.9|40983.5|40963.5|40983.5|40963.5|40982.9|40962.9|2
1723632550000|2024-08-14 10:49:10|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|2
1723632590000|2024-08-14 10:49:50|40982.9|40962.9|40985.4|40965.4|40985.4|40965.4|40982.9|40962.9|4
1723632610000|2024-08-14 10:50:10|40984.9|40964.9|40982.4|40962.4|40984.9|40964.9|40982.4|40962.4|0
1723632620000|2024-08-14 10:50:20|40984.9|40964.9|40985.4|40965.4|40985.4|40965.4|40984.9|40964.9|2
1723632640000|2024-08-14 10:50:40|40987.4|40967.4|40987.9|40967.9|40987.9|40967.9|40983.5|40963.5|1
1723632660000|2024-08-14 10:51:00|40988.5|40968.5|40991|40971|40991|40971|40987.9|40967.9|1
1723632670000|2024-08-14 10:51:10|40989|40969|40989|40969|40989|40969|40989|40969|0
1723632680000|2024-08-14 10:51:20|40991|40971|40991|40971|40991|40971|40991|40971|0
1723632690000|2024-08-14 10:51:30|40989|40969|40991|40971|40991|40971|40988.5|40968.5|0
1723632700000|2024-08-14 10:51:40|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|3
1723632710000|2024-08-14 10:51:50|40989|40969|40988.5|40968.5|40989|40969|40988.5|40968.5|1
1723632720000|2024-08-14 10:52:00|40986.5|40966.5|40987.9|40967.9|40988.5|40968.5|40986|40966|2
1723632730000|2024-08-14 10:52:10|40988.5|40968.5|40990.4|40970.4|40990.4|40970.4|40988.5|40968.5|0
1723632740000|2024-08-14 10:52:20|40993.5|40973.5|40994|40974|40994|40974|40993.5|40973.5|1
1723632750000|2024-08-14 10:52:30|40996|40976|41002.9|40982.9|41002.9|40982.9|40996|40976|3
1723632770000|2024-08-14 10:52:50|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|3
1723632780000|2024-08-14 10:53:00|41001.5|40981.5|41004|40984|41006.5|40986.5|41001.5|40981.5|1
1723632790000|2024-08-14 10:53:10|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41001.5|40981.5|1
1723632810000|2024-08-14 10:53:30|41006|40986|41006|40986|41006.5|40986.5|41006|40986|1
1723632830000|2024-08-14 10:53:50|41006.5|40986.5|41021.5|41001.5|41021.5|41001.5|41006.5|40986.5|80
1723632840000|2024-08-14 10:54:00|41022|41002|41019.5|40999.5|41023.5|41003.5|41019.5|40999.5|5
1723632850000|2024-08-14 10:54:10|||||||||4
1723632860000|2024-08-14 10:54:20|41019|40999|41021.5|41001.5|41021.5|41001.5|41019|40999|2
1723632870000|2024-08-14 10:54:30|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|3
1723632880000|2024-08-14 10:54:40|41027|41007|41027|41007|41027|41007|41027|41007|1
1723632890000|2024-08-14 10:54:50|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|1
1723632900000|2024-08-14 10:55:00|41030.1|41010.1|41035.1|41015.1|41035.1|41015.1|41030.1|41010.1|8
1723632910000|2024-08-14 10:55:10|41037|41017|41035.1|41015.1|41037|41017|41035.1|41015.1|0
1723632920000|2024-08-14 10:55:20|41037.6|41017.6|41034.5|41014.5|41037.6|41017.6|41034.5|41014.5|49
1723632930000|2024-08-14 10:55:30|41031.5|41011.5|41034|41014|41034|41014|41031.5|41011.5|0
1723632950000|2024-08-14 10:55:50|41036|41016|41033.5|41013.5|41036|41016|41033.5|41013.5|1
1723632960000|2024-08-14 10:56:00|41034|41014|41031.5|41011.5|41034.5|41014.5|41031.5|41011.5|1
1723632970000|2024-08-14 10:56:10|||||||||2
1723632980000|2024-08-14 10:56:20|41029|41009|41029|41009|41029|41009|41026.5|41006.5|3
1723632990000|2024-08-14 10:56:30|41031|41011|41033.5|41013.5|41033.5|41013.5|41031|41011|1
1723633000000|2024-08-14 10:56:40|41031.5|41011.5|41024.5|41004.5|41031.5|41011.5|41024.5|41004.5|2
1723633010000|2024-08-14 10:56:50|41026.5|41006.5|41024|41004|41026.5|41006.5|41024|41004|0
1723633030000|2024-08-14 10:57:10|41019.5|40999.5|41019|40999|41019.5|40999.5|41019|40999|3
1723633040000|2024-08-14 10:57:20|41018.5|40998.5|41019.6|40999.6|41019.6|40999.6|41018.5|40998.5|3
1723633050000|2024-08-14 10:57:30|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|0
1723633070000|2024-08-14 10:57:50|41023.5|41003.5|41021.5|41001.5|41023.5|41003.5|41021.5|41001.5|0
1723633080000|2024-08-14 10:58:00|41023.5|41003.5|41023.5|41003.5|41023.5|41003.5|41023.5|41003.5|0
1723633090000|2024-08-14 10:58:10|41025.5|41005.5|41024|41004|41025.5|41005.5|41023.5|41003.5|4
1723633100000|2024-08-14 10:58:20|41021.5|41001.5|41026.5|41006.5|41031.5|41011.5|41021.5|41001.5|10
1723633110000|2024-08-14 10:58:30|41029|41009|41024|41004|41029|41009|41024|41004|0
1723633120000|2024-08-14 10:58:40|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|41024.6|41004.6|0
1723633130000|2024-08-14 10:58:50|41027.1|41007.1|41024|41004|41027.1|41007.1|41024|41004|3
1723633140000|2024-08-14 10:59:00|41021.5|41001.5|41019.6|40999.6|41021.5|41001.5|41019.6|40999.6|4
1723633150000|2024-08-14 10:59:10|41019|40999|41019|40999|41019|40999|41019|40999|1
1723633170000|2024-08-14 10:59:30|||||||||1
1723633180000|2024-08-14 10:59:40|41019.6|40999.6|41017.1|40997.1|41019.6|40999.6|41017.1|40997.1|0
1723633190000|2024-08-14 10:59:50|41015.1|40995.1|41014.6|40994.6|41019|40999|41014.6|40994.6|6
1723633200000|2024-08-14 11:00:00|41014|40994|41017.1|40997.1|41017.1|40997.1|41014|40994|7
1723633210000|2024-08-14 11:00:10|41016.5|40996.5|41019.6|40999.6|41019.6|40999.6|41016.5|40996.5|0
1723633220000|2024-08-14 11:00:20|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|1
1723633230000|2024-08-14 11:00:30|41015.1|40995.1|41014.6|40994.6|41015.1|40995.1|41012.6|40992.6|0
1723633250000|2024-08-14 11:00:50|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|2
1723633260000|2024-08-14 11:01:00|41014.6|40994.6|41017.6|40997.6|41017.6|40997.6|41014.6|40994.6|3
1723633270000|2024-08-14 11:01:10|41020.1|41000.1|41023.1|41003.1|41023.1|41003.1|41020.1|41000.1|1
1723633280000|2024-08-14 11:01:20|41022.6|41002.6|41022.6|41002.6|41023.1|41003.1|41022.6|41002.6|1
1723633290000|2024-08-14 11:01:30|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|1
1723633300000|2024-08-14 11:01:40|41024|41004|41024.6|41004.6|41024.6|41004.6|41024|41004|1
1723633310000|2024-08-14 11:01:50|41024|41004|41019.6|40999.6|41024.6|41004.6|41019.6|40999.6|2
1723633320000|2024-08-14 11:02:00|41019|40999|41012.1|40992.1|41019|40999|41010.1|40990.1|2
1723633330000|2024-08-14 11:02:10|41012.6|40992.6|41014.6|40994.6|41014.6|40994.6|41012.6|40992.6|1
1723633350000|2024-08-14 11:02:30|41015.1|40995.1|41019.6|40999.6|41019.6|40999.6|41015.1|40995.1|1
1723633370000|2024-08-14 11:02:50|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|1
1723633380000|2024-08-14 11:03:00|41015.1|40995.1|41008.1|40988.1|41015.1|40995.1|41008.1|40988.1|5
1723633390000|2024-08-14 11:03:10|41007.6|40987.6|41003.5|40983.5|41007.6|40987.6|41003.5|40983.5|65
1723633420000|2024-08-14 11:03:40|41004|40984|41004|40984|41004|40984|41004|40984|0
1723633430000|2024-08-14 11:03:50|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|0
1723633440000|2024-08-14 11:04:00|41005.5|40985.5|41003.5|40983.5|41005.5|40985.5|41003.5|40983.5|2
1723633450000|2024-08-14 11:04:10|41004|40984|41006.5|40986.5|41006.5|40986.5|41003.5|40983.5|1
1723633460000|2024-08-14 11:04:20|41009|40989|41009|40989|41009|40989|41009|40989|11
1723633470000|2024-08-14 11:04:30|41009.6|40989.6|41004.6|40984.6|41009.6|40989.6|41004.6|40984.6|3
1723633480000|2024-08-14 11:04:40|||||||||1
1723633490000|2024-08-14 11:04:50|41005.1|40985.1|40998.5|40978.5|41005.1|40985.1|40998.5|40978.5|109
1723633500000|2024-08-14 11:05:00|40998|40978|40993|40973|40998|40978|40993|40973|12
1723633510000|2024-08-14 11:05:10|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|1
1723633530000|2024-08-14 11:05:30|40984.1|40964.1|40983.5|40963.5|40984.1|40964.1|40979.1|40959.1|72
1723633540000|2024-08-14 11:05:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1723633550000|2024-08-14 11:05:50|40984.6|40964.6|40989.1|40969.1|40989.1|40969.1|40984.6|40964.6|1
1723633560000|2024-08-14 11:06:00|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|3
1723633570000|2024-08-14 11:06:10|40984.1|40964.1|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|4
1723633580000|2024-08-14 11:06:20|40988.5|40968.5|40984.1|40964.1|40988.5|40968.5|40984.1|40964.1|1
1723633600000|2024-08-14 11:06:40|40982.1|40962.1|40984.1|40964.1|40984.1|40964.1|40982.1|40962.1|1
1723633610000|2024-08-14 11:06:50|40984.6|40964.6|40985.1|40965.1|40985.1|40965.1|40984.6|40964.6|2
1723633620000|2024-08-14 11:07:00|40984.6|40964.6|40985.1|40965.1|40987.1|40967.1|40984.6|40964.6|1
1723633630000|2024-08-14 11:07:10|40987.1|40967.1|40989.1|40969.1|40989.1|40969.1|40987.1|40967.1|1
1723633650000|2024-08-14 11:07:30|40988.5|40968.5|40989.1|40969.1|40989.1|40969.1|40984.6|40964.6|0
1723633660000|2024-08-14 11:07:40|40984.6|40964.6|40984.1|40964.1|40984.6|40964.6|40984.1|40964.1|2
1723633670000|2024-08-14 11:07:50|40984.6|40964.6|40989.1|40969.1|40989.1|40969.1|40984.6|40964.6|1
1723633680000|2024-08-14 11:08:00|||||||||1
1723633690000|2024-08-14 11:08:10|40988.5|40968.5|40986.6|40966.6|40988.5|40968.5|40986.6|40966.6|1
1723633700000|2024-08-14 11:08:20|40989.1|40969.1|40994.6|40974.6|40994.6|40974.6|40989.1|40969.1|2
1723633710000|2024-08-14 11:08:30|40996.6|40976.6|40997.6|40977.6|40997.6|40977.6|40994.6|40974.6|1
1723633720000|2024-08-14 11:08:40|40999.6|40979.6|40994.1|40974.1|41002.1|40982.1|40994.1|40974.1|11
1723633730000|2024-08-14 11:08:50|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|0
1723633740000|2024-08-14 11:09:00|40994.1|40974.1|40994.6|40974.6|40995.1|40975.1|40989.6|40969.6|2
1723633750000|2024-08-14 11:09:10|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|3
1723633760000|2024-08-14 11:09:20|40987.6|40967.6|40989.6|40969.6|40989.6|40969.6|40987.6|40967.6|0
1723633770000|2024-08-14 11:09:30|40985.7|40965.7|40987.6|40967.6|40987.6|40967.6|40985.7|40965.7|0
1723633780000|2024-08-14 11:09:40|40985.1|40965.1|40989.6|40969.6|40989.6|40969.6|40985.1|40965.1|2
1723633790000|2024-08-14 11:09:50|40989.1|40969.1|40989.6|40969.6|40989.6|40969.6|40989.1|40969.1|2
1723633800000|2024-08-14 11:10:00|40989.1|40969.1|40999.6|40979.6|40999.6|40979.6|40984.6|40964.6|21
1723633820000|2024-08-14 11:10:20|40997.6|40977.6|40999.6|40979.6|40999.6|40979.6|40997.6|40977.6|1
1723633830000|2024-08-14 11:10:30|40997.1|40977.1|40993.2|40973.2|40997.1|40977.1|40993.2|40973.2|3
1723633840000|2024-08-14 11:10:40|40995.1|40975.1|40993.2|40973.2|40995.1|40975.1|40993.2|40973.2|0
1723633850000|2024-08-14 11:10:50|40995.1|40975.1|40994.6|40974.6|40995.1|40975.1|40994.6|40974.6|1
1723633860000|2024-08-14 11:11:00|40995.1|40975.1|40997.1|40977.1|40997.1|40977.1|40995.1|40975.1|0
1723633890000|2024-08-14 11:11:30|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|0
1723633900000|2024-08-14 11:11:40|40997.1|40977.1|40999.1|40979.1|40999.1|40979.1|40997.1|40977.1|0
1723633910000|2024-08-14 11:11:50|40995.1|40975.1|40999.1|40979.1|40999.1|40979.1|40995.1|40975.1|0
1723633920000|2024-08-14 11:12:00|40997.1|40977.1|40999.6|40979.6|40999.6|40979.6|40997.1|40977.1|0
1723633930000|2024-08-14 11:12:10|||||||||2
1723633940000|2024-08-14 11:12:20|41000.1|40980.1|41002.1|40982.1|41002.1|40982.1|41000.1|40980.1|2
1723633960000|2024-08-14 11:12:40|41000.1|40980.1|40997.6|40977.6|41000.1|40980.1|40997.6|40977.6|5
1723633970000|2024-08-14 11:12:50|40994.6|40974.6|40984.6|40964.6|40994.6|40974.6|40984.6|40964.6|7
1723634030000|2024-08-14 11:13:50|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|8
1723634040000|2024-08-14 11:14:00|40979.1|40959.1|40974.6|40954.6|40979.1|40959.1|40974.6|40954.6|1
1723634050000|2024-08-14 11:14:10|40970.1|40950.1|40969.6|40949.6|40970.1|40950.1|40969.6|40949.6|0
1723634060000|2024-08-14 11:14:20|40963.2|40943.2|40965.1|40945.1|40965.1|40945.1|40963.2|40943.2|3
1723634070000|2024-08-14 11:14:30|40964.6|40944.6|40967.6|40947.6|40967.6|40947.6|40964.6|40944.6|3
1723634090000|2024-08-14 11:14:50|||||||||1
1723634100000|2024-08-14 11:15:00|40964.6|40944.6|40964.6|40944.6|40964.6|40944.6|40964.6|40944.6|2
1723634120000|2024-08-14 11:15:20|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|6
1723634130000|2024-08-14 11:15:30|40965.2|40945.2|40964.1|40944.1|40965.2|40945.2|40964.1|40944.1|8
1723634140000|2024-08-14 11:15:40|||||||||11
1723634150000|2024-08-14 11:15:50|40964.6|40944.6|40967.1|40947.1|40967.7|40947.7|40964.6|40944.6|1
1723634160000|2024-08-14 11:16:00|40965.2|40945.2|40964.6|40944.6|40967.1|40947.1|40964.6|40944.6|2
1723634170000|2024-08-14 11:16:10|40966.6|40946.6|40964.6|40944.6|40966.6|40946.6|40964.6|40944.6|0
1723634180000|2024-08-14 11:16:20|40964.1|40944.1|40963.6|40943.6|40964.1|40944.1|40963.6|40943.6|2
1723634190000|2024-08-14 11:16:30|40961.6|40941.6|40957.1|40937.1|40961.6|40941.6|40957.1|40937.1|14
1723634200000|2024-08-14 11:16:40|40953.2|40933.2|40945.2|40925.2|40953.2|40933.2|40945.2|40925.2|11
1723634220000|2024-08-14 11:17:00|40944.6|40924.6|40944.1|40924.1|40944.6|40924.6|40944.1|40924.1|5
1723634240000|2024-08-14 11:17:20|40942.1|40922.1|40940.2|40920.2|40942.1|40922.1|40939.6|40919.6|4
1723634250000|2024-08-14 11:17:30|40939.6|40919.6|40939.6|40919.6|40939.6|40919.6|40939.1|40919.1|0
1723634260000|2024-08-14 11:17:40|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|2
1723634270000|2024-08-14 11:17:50|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|0
1723634280000|2024-08-14 11:18:00|40939.6|40919.6|40939.1|40919.1|40939.6|40919.6|40939.1|40919.1|0
1723634290000|2024-08-14 11:18:10|40938.6|40918.6|40937.1|40917.1|40939.1|40919.1|40936.6|40916.6|5
1723634300000|2024-08-14 11:18:20|40936.6|40916.6|40929.6|40909.6|40936.6|40916.6|40927.7|40907.7|12
1723634310000|2024-08-14 11:18:30|40930.2|40910.2|40929.6|40909.6|40932.1|40912.1|40929.6|40909.6|2
1723634320000|2024-08-14 11:18:40|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|2
1723634330000|2024-08-14 11:18:50|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|40927.1|40907.1|1
1723634340000|2024-08-14 11:19:00|40925.2|40905.2|40922.1|40902.1|40929.6|40909.6|40922.1|40902.1|18
1723634350000|2024-08-14 11:19:10|40921.6|40901.6|40919.1|40899.1|40921.6|40901.6|40919.1|40899.1|4
1723634360000|2024-08-14 11:19:20|40919.6|40899.6|40919.1|40899.1|40919.6|40899.6|40919.1|40899.1|0
1723634370000|2024-08-14 11:19:30|||||||||3
1723634380000|2024-08-14 11:19:40|40921.6|40901.6|40919.1|40899.1|40921.6|40901.6|40919.1|40899.1|1
1723634390000|2024-08-14 11:19:50|40918.6|40898.6|40916.6|40896.6|40919.1|40899.1|40916.6|40896.6|3
1723634400000|2024-08-14 11:20:00|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|40918.6|40898.6|6
1723634410000|2024-08-14 11:20:10|40921.6|40901.6|40936.6|40916.6|40936.6|40916.6|40919.1|40899.1|34
1723634430000|2024-08-14 11:20:30|40939.1|40919.1|40934.6|40914.6|40939.1|40919.1|40934.1|40914.1|2
1723634440000|2024-08-14 11:20:40|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|0
1723634460000|2024-08-14 11:21:00|||||||||1
1723634470000|2024-08-14 11:21:10|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|40941.1|40921.1|0
1723634480000|2024-08-14 11:21:20|40943.1|40923.1|40944.6|40924.6|40944.6|40924.6|40943.1|40923.1|3
1723634490000|2024-08-14 11:21:30|40946.6|40926.6|40947.1|40927.1|40949.1|40929.1|40946.6|40926.6|0
1723634500000|2024-08-14 11:21:40|40949.1|40929.1|40950.2|40930.2|40950.2|40930.2|40947.1|40927.1|1
1723634510000|2024-08-14 11:21:50|40947.7|40927.7|40947.7|40927.7|40949.6|40929.6|40947.7|40927.7|0
1723634520000|2024-08-14 11:22:00|40947.1|40927.1|40950.2|40930.2|40950.2|40930.2|40947.1|40927.1|0
1723634530000|2024-08-14 11:22:10|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|1
1723634540000|2024-08-14 11:22:20|40947.1|40927.1|40947.1|40927.1|40947.7|40927.7|40947.1|40927.1|0
1723634550000|2024-08-14 11:22:30|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|0
1723634560000|2024-08-14 11:22:40|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|0
1723634570000|2024-08-14 11:22:50|40945.2|40925.2|40945.2|40925.2|40945.2|40925.2|40944.6|40924.6|0
1723634580000|2024-08-14 11:23:00|40944.7|40924.7|40952.7|40932.7|40952.7|40932.7|40944.7|40924.7|7
1723634590000|2024-08-14 11:23:10|40949.7|40929.7|40949.1|40929.1|40949.7|40929.7|40947.7|40927.7|9
1723634600000|2024-08-14 11:23:20|40949.7|40929.7|40949.7|40929.7|40949.7|40929.7|40949.7|40929.7|0
1723634610000|2024-08-14 11:23:30|40949.1|40929.1|40945.2|40925.2|40949.7|40929.7|40945.2|40925.2|1
1723634620000|2024-08-14 11:23:40|40944.7|40924.7|40945.2|40925.2|40945.2|40925.2|40944.7|40924.7|0
1723634640000|2024-08-14 11:24:00|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|1
1723634650000|2024-08-14 11:24:10|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|2
1723634660000|2024-08-14 11:24:20|||||||||5
1723634670000|2024-08-14 11:24:30|40947.7|40927.7|40950.2|40930.2|40950.2|40930.2|40947.7|40927.7|1
1723634680000|2024-08-14 11:24:40|40949.7|40929.7|40950.2|40930.2|40950.2|40930.2|40949.7|40929.7|2
1723634690000|2024-08-14 11:24:50|40950.7|40930.7|40952.7|40932.7|40952.7|40932.7|40950.7|40930.7|0
1723634700000|2024-08-14 11:25:00|40952.2|40932.2|40952.7|40932.7|40952.7|40932.7|40950.2|40930.2|3
1723634710000|2024-08-14 11:25:10|||||||||8
1723634750000|2024-08-14 11:25:50|40948.2|40928.2|40948.2|40928.2|40948.2|40928.2|40948.2|40928.2|19
1723634760000|2024-08-14 11:26:00|40945.2|40925.2|40943.2|40923.2|40945.2|40925.2|40943.2|40923.2|0
1723634770000|2024-08-14 11:26:10|40945.2|40925.2|40943.2|40923.2|40945.7|40925.7|40943.2|40923.2|1
1723634780000|2024-08-14 11:26:20|40940.2|40920.2|40938.2|40918.2|40940.2|40920.2|40938.2|40918.2|1
1723634790000|2024-08-14 11:26:30|40937.2|40917.2|40935.2|40915.2|40937.7|40917.7|40930.2|40910.2|14
1723634800000|2024-08-14 11:26:40|40934.7|40914.7|40930.7|40910.7|40934.7|40914.7|40930.7|40910.7|6
1723634810000|2024-08-14 11:26:50|40932.7|40912.7|40935.2|40915.2|40935.2|40915.2|40932.7|40912.7|2
1723634820000|2024-08-14 11:27:00|40938.2|40918.2|40940.2|40920.2|40940.2|40920.2|40938.2|40918.2|3
1723634830000|2024-08-14 11:27:10|40935.7|40915.7|40935.7|40915.7|40936.3|40916.3|40935.7|40915.7|1
1723634840000|2024-08-14 11:27:20|40936.3|40916.3|40935.7|40915.7|40936.3|40916.3|40935.2|40915.2|1
1723634850000|2024-08-14 11:27:30|40935.2|40915.2|40935.7|40915.7|40935.7|40915.7|40935.2|40915.2|0
1723634870000|2024-08-14 11:27:50|40933.2|40913.2|40935.2|40915.2|40935.2|40915.2|40933.2|40913.2|1
1723634880000|2024-08-14 11:28:00|40936.3|40916.3|40935.2|40915.2|40936.3|40916.3|40932.7|40912.7|11
1723634890000|2024-08-14 11:28:10|40933.2|40913.2|40931.3|40911.3|40933.2|40913.2|40931.3|40911.3|2
1723634910000|2024-08-14 11:28:30|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|0
1723634920000|2024-08-14 11:28:40|40935.7|40915.7|40937.7|40917.7|40937.7|40917.7|40935.7|40915.7|8
1723634930000|2024-08-14 11:28:50|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|1
1723634940000|2024-08-14 11:29:00|40936.3|40916.3|40931.8|40911.8|40940.2|40920.2|40931.8|40911.8|8
1723634950000|2024-08-14 11:29:10|40933.8|40913.8|40926.3|40906.3|40933.8|40913.8|40926.3|40906.3|8
1723634960000|2024-08-14 11:29:20|40924.3|40904.3|40922.3|40902.3|40926.3|40906.3|40922.3|40902.3|5
1723634970000|2024-08-14 11:29:30|40920.7|40900.7|40918.2|40898.2|40920.7|40900.7|40918.2|40898.2|6
1723634980000|2024-08-14 11:29:40|40920.2|40900.2|40920.7|40900.7|40920.7|40900.7|40918.2|40898.2|9
1723634990000|2024-08-14 11:29:50|40920.2|40900.2|40920.7|40900.7|40920.7|40900.7|40918.2|40898.2|2
1723635000000|2024-08-14 11:30:00|40921.3|40901.3|40925.2|40905.2|40925.2|40905.2|40920.7|40900.7|4
1723635010000|2024-08-14 11:30:10|40921.3|40901.3|40925.2|40905.2|40925.2|40905.2|40921.3|40901.3|0
1723635020000|2024-08-14 11:30:20|40925.7|40905.7|40935.2|40915.2|40935.2|40915.2|40925.7|40905.7|6
1723635030000|2024-08-14 11:30:30|40936.3|40916.3|40945.7|40925.7|40945.7|40925.7|40936.3|40916.3|8
1723635040000|2024-08-14 11:30:40|40946.3|40926.3|40945.7|40925.7|40950.2|40930.2|40945.7|40925.7|10
1723635050000|2024-08-14 11:30:50|40950.2|40930.2|40950.2|40930.2|40950.2|40930.2|40950.2|40930.2|0
1723635060000|2024-08-14 11:31:00|40948.2|40928.2|40960.7|40940.7|40961.3|40941.3|40948.2|40928.2|5
1723635070000|2024-08-14 11:31:10|40962.7|40942.7|40965.2|40945.2|40965.2|40945.2|40962.7|40942.7|7
1723635080000|2024-08-14 11:31:20|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|9
1723635090000|2024-08-14 11:31:30|40959.7|40939.7|40952.7|40932.7|40959.7|40939.7|40952.7|40932.7|4
1723635100000|2024-08-14 11:31:40|40954.7|40934.7|40947.7|40927.7|40954.7|40934.7|40947.7|40927.7|6
1723635110000|2024-08-14 11:31:50|40950.2|40930.2|40950.2|40930.2|40950.2|40930.2|40950.2|40930.2|3
1723635120000|2024-08-14 11:32:00|40950.7|40930.7|40953.2|40933.2|40953.2|40933.2|40950.7|40930.7|7
1723635130000|2024-08-14 11:32:10|40950.2|40930.2|40955.2|40935.2|40955.2|40935.2|40950.2|40930.2|15
1723635140000|2024-08-14 11:32:20|40955.7|40935.7|40956.3|40936.3|40956.3|40936.3|40955.7|40935.7|1
1723635150000|2024-08-14 11:32:30|40955.2|40935.2|40960.2|40940.2|40960.2|40940.2|40955.2|40935.2|3
1723635160000|2024-08-14 11:32:40|40962.7|40942.7|40967.7|40947.7|40967.7|40947.7|40962.7|40942.7|6
1723635170000|2024-08-14 11:32:50|||||||||6
1723635180000|2024-08-14 11:33:00|40968.2|40948.2|40968.2|40948.2|40968.2|40948.2|40968.2|40948.2|3
1723635190000|2024-08-14 11:33:10|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|3
1723635200000|2024-08-14 11:33:20|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|2
1723635210000|2024-08-14 11:33:30|40980.7|40960.7|40987.7|40967.7|40987.7|40967.7|40980.7|40960.7|6
1723635220000|2024-08-14 11:33:40|||||||||3
1723635230000|2024-08-14 11:33:50|40985.2|40965.2|40984.7|40964.7|40985.2|40965.2|40984.7|40964.7|2
1723635240000|2024-08-14 11:34:00|40984.2|40964.2|40982.7|40962.7|40984.2|40964.2|40982.2|40962.2|7
1723635250000|2024-08-14 11:34:10|40980.8|40960.8|40969.7|40949.7|40980.8|40960.8|40969.7|40949.7|10
1723635260000|2024-08-14 11:34:20|||||||||1
1723635280000|2024-08-14 11:34:40|40970.2|40950.2|40970.2|40950.2|40974.7|40954.7|40970.2|40950.2|3
1723635290000|2024-08-14 11:34:50|40969.7|40949.7|40964.2|40944.2|40972.2|40952.2|40964.2|40944.2|32
1723635300000|2024-08-14 11:35:00|40964.7|40944.7|40972.7|40952.7|40975.2|40955.2|40964.2|40944.2|16
1723635310000|2024-08-14 11:35:10|40975.2|40955.2|40985.8|40965.8|40985.8|40965.8|40975.2|40955.2|6
1723635320000|2024-08-14 11:35:20|40988.3|40968.3|40985.2|40965.2|40988.3|40968.3|40983.3|40963.3|7
1723635330000|2024-08-14 11:35:30|40985.8|40965.8|40985.2|40965.2|40985.8|40965.8|40981.3|40961.3|6
1723635340000|2024-08-14 11:35:40|40980.8|40960.8|40985.8|40965.8|40985.8|40965.8|40980.2|40960.2|18
1723635350000|2024-08-14 11:35:50|40986.3|40966.3|40985.8|40965.8|40988.8|40968.8|40983.8|40963.8|8
1723635360000|2024-08-14 11:36:00|40986.3|40966.3|40993.3|40973.3|40993.3|40973.3|40986.3|40966.3|22
1723635370000|2024-08-14 11:36:10|40993.8|40973.8|40993.8|40973.8|40993.8|40973.8|40993.8|40973.8|2
1723635380000|2024-08-14 11:36:20|40993.3|40973.3|40993.8|40973.8|40993.8|40973.8|40988.3|40968.3|39
1723635390000|2024-08-14 11:36:30|40994.3|40974.3|40994.8|40974.8|40994.8|40974.8|40994.3|40974.3|4
1723635400000|2024-08-14 11:36:40|40994.3|40974.3|40996.8|40976.8|40996.8|40976.8|40994.3|40974.3|7
1723635410000|2024-08-14 11:36:50|40996.3|40976.3|40996.8|40976.8|40996.8|40976.8|40994.3|40974.3|6
1723635420000|2024-08-14 11:37:00|40999.3|40979.3|41006.8|40986.8|41006.8|40986.8|40999.3|40979.3|16
1723635430000|2024-08-14 11:37:10|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41006.8|40986.8|2
1723635440000|2024-08-14 11:37:20|41006.8|40986.8|41006.3|40986.3|41012.3|40992.3|41006.3|40986.3|39
1723635450000|2024-08-14 11:37:30|||||||||2
1723635460000|2024-08-14 11:37:40|||||||||5
1723635480000|2024-08-14 11:38:00|41004.3|40984.3|41009.9|40989.9|41009.9|40989.9|41004.3|40984.3|9
1723635490000|2024-08-14 11:38:10|41007.9|40987.9|41007.4|40987.4|41007.9|40987.9|41007.4|40987.4|2
1723635500000|2024-08-14 11:38:20|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|0
1723635510000|2024-08-14 11:38:30|41011.8|40991.8|41017.9|40997.9|41017.9|40997.9|41011.8|40991.8|11
1723635520000|2024-08-14 11:38:40|41019.9|40999.9|41022.4|41002.4|41022.4|41002.4|41019.9|40999.9|29
1723635530000|2024-08-14 11:38:50|41024.3|41004.3|41022.4|41002.4|41027.4|41007.4|41022.4|41002.4|11
1723635550000|2024-08-14 11:39:10|41019.9|40999.9|41017.9|40997.9|41019.9|40999.9|41017.9|40997.9|1
1723635560000|2024-08-14 11:39:20|41018.4|40998.4|41022.4|41002.4|41022.4|41002.4|41018.4|40998.4|0
1723635570000|2024-08-14 11:39:30|41020.4|41000.4|41013.8|40993.8|41020.4|41000.4|41013.8|40993.8|2
1723635580000|2024-08-14 11:39:40|||||||||1
1723635590000|2024-08-14 11:39:50|41013.3|40993.3|41012.4|40992.4|41013.8|40993.8|41011.8|40991.8|4
1723635600000|2024-08-14 11:40:00|41014.9|40994.9|41016.8|40996.8|41016.8|40996.8|41014.9|40994.9|4
1723635620000|2024-08-14 11:40:20|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|0
1723635630000|2024-08-14 11:40:30|41017.9|40997.9|41014.9|40994.9|41019.9|40999.9|41014.9|40994.9|1
1723635650000|2024-08-14 11:40:50|41012.4|40992.4|41014.9|40994.9|41014.9|40994.9|41012.4|40992.4|2
1723635660000|2024-08-14 11:41:00|41016.8|40996.8|41022.4|41002.4|41022.4|41002.4|41016.8|40996.8|10
1723635670000|2024-08-14 11:41:10|41022.9|41002.9|41025.4|41005.4|41025.4|41005.4|41022.9|41002.9|6
1723635680000|2024-08-14 11:41:20|41025.9|41005.9|41034.3|41014.3|41034.3|41014.3|41025.9|41005.9|13
1723635690000|2024-08-14 11:41:30|41036.8|41016.8|41034.9|41014.9|41036.8|41016.8|41034.9|41014.9|11
1723635700000|2024-08-14 11:41:40|41037.4|41017.4|41042.4|41022.4|41042.4|41022.4|41037.4|41017.4|4
1723635710000|2024-08-14 11:41:50|41041.8|41021.8|41030.4|41010.4|41041.8|41021.8|41029.9|41009.9|3
1723635720000|2024-08-14 11:42:00|41032.4|41012.4|41027.4|41007.4|41032.4|41012.4|41027.4|41007.4|4
1723635730000|2024-08-14 11:42:10|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|3
1723635750000|2024-08-14 11:42:30|41027.9|41007.9|41027.4|41007.4|41027.9|41007.9|41027.4|41007.4|1
1723635760000|2024-08-14 11:42:40|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|0
1723635770000|2024-08-14 11:42:50|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|4
1723635780000|2024-08-14 11:43:00|41024.9|41004.9|41027.4|41007.4|41027.4|41007.4|41024.9|41004.9|25
1723635800000|2024-08-14 11:43:20|41026.8|41006.8|41029.9|41009.9|41029.9|41009.9|41026.8|41006.8|1
1723635820000|2024-08-14 11:43:40|41031.8|41011.8|41032.4|41012.4|41032.4|41012.4|41031.8|41011.8|6
1723635830000|2024-08-14 11:43:50|41034.3|41014.3|41034.9|41014.9|41034.9|41014.9|41034.3|41014.3|4
1723635840000|2024-08-14 11:44:00|41036.8|41016.8|41040.4|41020.4|41041.8|41021.8|41036.8|41016.8|8
1723635850000|2024-08-14 11:44:10|41042.9|41022.9|41044.9|41024.9|41044.9|41024.9|41042.4|41022.4|6
1723635860000|2024-08-14 11:44:20|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|1
1723635880000|2024-08-14 11:44:40|||||||||2
1723635890000|2024-08-14 11:44:50|||||||||1
1723635900000|2024-08-14 11:45:00|41044.9|41024.9|41040.4|41020.4|41044.9|41024.9|41040.4|41020.4|3
1723635910000|2024-08-14 11:45:10|41038.4|41018.4|41034.9|41014.9|41038.4|41018.4|41034.9|41014.9|0
1723635930000|2024-08-14 11:45:30|41037.4|41017.4|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|6
1723635940000|2024-08-14 11:45:40|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|4
1723635960000|2024-08-14 11:46:00|41041.9|41021.9|41045.4|41025.4|41045.4|41025.4|41039.9|41019.9|38
1723635970000|2024-08-14 11:46:10|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|0
1723635980000|2024-08-14 11:46:20|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|0
1723635990000|2024-08-14 11:46:30|41042.4|41022.4|41044.9|41024.9|41044.9|41024.9|41042.4|41022.4|1
1723636000000|2024-08-14 11:46:40|41042.4|41022.4|41044.9|41024.9|41044.9|41024.9|41042.4|41022.4|1
1723636010000|2024-08-14 11:46:50|41046.9|41026.9|41042.4|41022.4|41046.9|41026.9|41042.4|41022.4|2
1723636020000|2024-08-14 11:47:00|41044.4|41024.4|41044.9|41024.9|41044.9|41024.9|41044.4|41024.4|8
1723636030000|2024-08-14 11:47:10|41044.4|41024.4|41044.4|41024.4|41044.4|41024.4|41044.4|41024.4|2
1723636040000|2024-08-14 11:47:20|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|0
1723636050000|2024-08-14 11:47:30|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|1
1723636060000|2024-08-14 11:47:40|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|0
1723636080000|2024-08-14 11:48:00|41039.4|41019.4|41037.4|41017.4|41041.9|41021.9|41037.4|41017.4|2
1723636090000|2024-08-14 11:48:10|||||||||2
1723636110000|2024-08-14 11:48:30|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|0
1723636120000|2024-08-14 11:48:40|41037.9|41017.9|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|0
1723636130000|2024-08-14 11:48:50|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41036.9|41016.9|1
1723636140000|2024-08-14 11:49:00|41037.9|41017.9|41039.9|41019.9|41039.9|41019.9|41037.9|41017.9|3
1723636150000|2024-08-14 11:49:10|||||||||1
1723636170000|2024-08-14 11:49:30|41041.9|41021.9|41042.4|41022.4|41042.4|41022.4|41041.9|41021.9|2
1723636180000|2024-08-14 11:49:40|41044.9|41024.9|41047.4|41027.4|41047.4|41027.4|41044.9|41024.9|4
1723636190000|2024-08-14 11:49:50|41047.9|41027.9|41052.4|41032.4|41052.9|41032.9|41047.4|41027.4|8
1723636200000|2024-08-14 11:50:00|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|0
1723636210000|2024-08-14 11:50:10|41052.4|41032.4|41056.9|41036.9|41057.4|41037.4|41052.4|41032.4|26
1723636230000|2024-08-14 11:50:30|41057.4|41037.4|41058.5|41038.5|41058.5|41038.5|41056.9|41036.9|6
1723636240000|2024-08-14 11:50:40|41057.9|41037.9|41058.5|41038.5|41058.5|41038.5|41057.9|41037.9|1
1723636250000|2024-08-14 11:50:50|41057.9|41037.9|41058.5|41038.5|41058.5|41038.5|41057.9|41037.9|1
1723636260000|2024-08-14 11:51:00|41061|41041|41061|41041|41061|41041|41061|41041|1
1723636270000|2024-08-14 11:51:10|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|0
1723636280000|2024-08-14 11:51:20|41061|41041|41061|41041|41061|41041|41061|41041|1
1723636290000|2024-08-14 11:51:30|41060.4|41040.4|41061|41041|41061.5|41041.5|41060.4|41040.4|23
1723636300000|2024-08-14 11:51:40|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|1
1723636310000|2024-08-14 11:51:50|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|2
1723636320000|2024-08-14 11:52:00|41065.4|41045.4|41068.5|41048.5|41068.5|41048.5|41065.4|41045.4|14
1723636330000|2024-08-14 11:52:10|41066|41046|41066|41046|41066|41046|41066|41046|8
1723636340000|2024-08-14 11:52:20|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|2
1723636350000|2024-08-14 11:52:30|41061|41041|41058.5|41038.5|41061|41041|41056|41036|6
1723636360000|2024-08-14 11:52:40|41057.9|41037.9|41056.5|41036.5|41057.9|41037.9|41054|41034|1
1723636370000|2024-08-14 11:52:50|41057.9|41037.9|41058.5|41038.5|41058.5|41038.5|41056.5|41036.5|2
1723636380000|2024-08-14 11:53:00|41057.9|41037.9|41058.5|41038.5|41058.5|41038.5|41056|41036|11
1723636390000|2024-08-14 11:53:10|41056|41036|41056|41036|41056|41036|41056|41036|1
1723636400000|2024-08-14 11:53:20|||||||||5
1723636410000|2024-08-14 11:53:30|41055.4|41035.4|41055.4|41035.4|41056|41036|41055.4|41035.4|1
1723636420000|2024-08-14 11:53:40|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|40
1723636430000|2024-08-14 11:53:50|41056|41036|41056|41036|41056|41036|41056|41036|0
1723636440000|2024-08-14 11:54:00|41053.5|41033.5|41058.5|41038.5|41058.5|41038.5|41053.5|41033.5|4
1723636450000|2024-08-14 11:54:10|41061|41041|41063.5|41043.5|41063.5|41043.5|41059.9|41039.9|9
1723636460000|2024-08-14 11:54:20|||||||||1
1723636470000|2024-08-14 11:54:30|||||||||1
1723636480000|2024-08-14 11:54:40|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|1
1723636490000|2024-08-14 11:54:50|||||||||1
1723636500000|2024-08-14 11:55:00|41063.5|41043.5|41065.4|41045.4|41066|41046|41062.9|41042.9|6
1723636510000|2024-08-14 11:55:10|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|1
1723636530000|2024-08-14 11:55:30|41066|41046|41066|41046|41066|41046|41066|41046|0
1723636550000|2024-08-14 11:55:50|41067.9|41047.9|41068.5|41048.5|41068.5|41048.5|41067.9|41047.9|7
1723636560000|2024-08-14 11:56:00|41071|41051|41075.4|41055.4|41076|41056|41071|41051|5
1723636570000|2024-08-14 11:56:10|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|0
1723636580000|2024-08-14 11:56:20|41076|41056|41073.5|41053.5|41076|41056|41073.5|41053.5|8
1723636590000|2024-08-14 11:56:30|41072.9|41052.9|41062.9|41042.9|41072.9|41052.9|41062.9|41042.9|7
1723636600000|2024-08-14 11:56:40|41063|41043|41063.5|41043.5|41063.5|41043.5|41063|41043|5
1723636610000|2024-08-14 11:56:50|41066|41046|41068|41048|41068|41048|41066|41046|1
1723636620000|2024-08-14 11:57:00|41066|41046|41066|41046|41066|41046|41066|41046|1
1723636630000|2024-08-14 11:57:10|41068|41048|41068|41048|41068|41048|41068|41048|2
1723636650000|2024-08-14 11:57:30|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|2
1723636660000|2024-08-14 11:57:40|41065.5|41045.5|41063|41043|41065.5|41045.5|41063|41043|2
1723636670000|2024-08-14 11:57:50|41061|41041|41061|41041|41061|41041|41061|41041|2
1723636680000|2024-08-14 11:58:00|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|1
1723636690000|2024-08-14 11:58:10|||||||||1
1723636700000|2024-08-14 11:58:20|41065.5|41045.5|41068|41048|41068|41048|41065.5|41045.5|4
1723636710000|2024-08-14 11:58:30|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|0
1723636720000|2024-08-14 11:58:40|41066.5|41046.5|41066|41046|41068|41048|41063.5|41043.5|1
1723636730000|2024-08-14 11:58:50|41063.5|41043.5|41058.5|41038.5|41063.5|41043.5|41056.5|41036.5|6
1723636740000|2024-08-14 11:59:00|41061|41041|41058.5|41038.5|41061|41041|41058.5|41038.5|2
1723636750000|2024-08-14 11:59:10|41059|41039|41060.5|41040.5|41061|41041|41058.5|41038.5|5
1723636760000|2024-08-14 11:59:20|41059|41039|41061|41041|41061.5|41041.5|41059|41039|0
1723636770000|2024-08-14 11:59:30|41063.5|41043.5|41064.5|41044.5|41069|41049|41063.5|41043.5|91
1723636780000|2024-08-14 11:59:40|41069|41049|41069|41049|41069|41049|41069|41049|2
1723636790000|2024-08-14 11:59:50|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|16
1723636800000|2024-08-14 12:00:00|41064|41044|41063.5|41043.5|41064|41044|41059|41039|14
1723636810000|2024-08-14 12:00:10|41064.5|41044.5|41069|41049|41071.5|41051.5|41064.5|41044.5|18
1723636820000|2024-08-14 12:00:20|41071.5|41051.5|41079.5|41059.5|41079.5|41059.5|41071.5|41051.5|6
1723636830000|2024-08-14 12:00:30|41080.1|41060.1|41079.5|41059.5|41086.5|41066.5|41077|41057|21
1723636850000|2024-08-14 12:00:50|41081.5|41061.5|41084.5|41064.5|41084.5|41064.5|41081.5|41061.5|5
1723636860000|2024-08-14 12:01:00|41086.5|41066.5|41099.6|41079.6|41100.1|41080.1|41086.5|41066.5|16
1723636870000|2024-08-14 12:01:10|41100.1|41080.1|41104.6|41084.6|41105.1|41085.1|41099.6|41079.6|8
1723636880000|2024-08-14 12:01:20|41107.1|41087.1|41104.6|41084.6|41109.6|41089.6|41104.6|41084.6|7
1723636890000|2024-08-14 12:01:30|41106.5|41086.5|41104.6|41084.6|41107.1|41087.1|41104.6|41084.6|4
1723636900000|2024-08-14 12:01:40|41099.6|41079.6|41085.1|41065.1|41099.6|41079.6|41085.1|41065.1|9
1723636910000|2024-08-14 12:01:50|41084.6|41064.6|41087.1|41067.1|41087.1|41067.1|41084.6|41064.6|3
1723636920000|2024-08-14 12:02:00|41089.6|41069.6|41097.1|41077.1|41097.1|41077.1|41089.6|41069.6|6
1723636930000|2024-08-14 12:02:10|41096.5|41076.5|41099|41079|41099|41079|41096.5|41076.5|1
1723636940000|2024-08-14 12:02:20|41098.5|41078.5|41108.5|41088.5|41108.5|41088.5|41096.5|41076.5|4
1723636950000|2024-08-14 12:02:30|41104.6|41084.6|41104|41084|41104.6|41084.6|41102.1|41082.1|4
1723636960000|2024-08-14 12:02:40|41106.5|41086.5|41104|41084|41106.5|41086.5|41104|41084|6
1723636970000|2024-08-14 12:02:50|41106|41086|41106.5|41086.5|41109|41089|41104|41084|9
1723636980000|2024-08-14 12:03:00|41107.1|41087.1|41099|41079|41109|41089|41099|41079|14
1723636990000|2024-08-14 12:03:10|41098.5|41078.5|41091|41071|41098.5|41078.5|41091|41071|3
1723637000000|2024-08-14 12:03:20|41095.5|41075.5|41093|41073|41095.5|41075.5|41092.4|41072.4|5
1723637010000|2024-08-14 12:03:30|41092.4|41072.4|41088.5|41068.5|41092.4|41072.4|41088|41068|13
1723637020000|2024-08-14 12:03:40|41088|41068|41088|41068|41088|41068|41088|41068|3
1723637030000|2024-08-14 12:03:50|41089.9|41069.9|41092.4|41072.4|41092.4|41072.4|41088|41068|4
1723637040000|2024-08-14 12:04:00|41097.4|41077.4|41096|41076|41099|41079|41096|41076|6
1723637050000|2024-08-14 12:04:10|41095.5|41075.5|41092.5|41072.5|41095.5|41075.5|41092.5|41072.5|7
1723637060000|2024-08-14 12:04:20|41090.5|41070.5|41093|41073|41093|41073|41090.5|41070.5|1
1723637070000|2024-08-14 12:04:30|41092.5|41072.5|41092.5|41072.5|41093|41073|41092.5|41072.5|1
1723637080000|2024-08-14 12:04:40|41091.9|41071.9|41086.4|41066.4|41091.9|41071.9|41086.4|41066.4|4
1723637090000|2024-08-14 12:04:50|41086.9|41066.9|41086.4|41066.4|41086.9|41066.9|41085.9|41065.9|4
1723637100000|2024-08-14 12:05:00|41085.9|41065.9|41087.5|41067.5|41087.5|41067.5|41084.4|41064.4|4
1723637110000|2024-08-14 12:05:10|41086.9|41066.9|41070.5|41050.5|41086.9|41066.9|41070.5|41050.5|9
1723637120000|2024-08-14 12:05:20|41068|41048|41075|41055|41078.9|41058.9|41068|41048|15
1723637130000|2024-08-14 12:05:30|41074.4|41054.4|41059.4|41039.4|41074.4|41054.4|41057.5|41037.5|10
1723637140000|2024-08-14 12:05:40|41060|41040|41050|41030|41060|41040|41050|41030|6
1723637150000|2024-08-14 12:05:50|41050.5|41030.5|41052.5|41032.5|41052.5|41032.5|41050|41030|2
1723637160000|2024-08-14 12:06:00|41051.9|41031.9|41059.4|41039.4|41059.4|41039.4|41050|41030|4
1723637170000|2024-08-14 12:06:10|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41059.4|41039.4|5
1723637180000|2024-08-14 12:06:20|41059.4|41039.4|41059.4|41039.4|41061.4|41041.4|41056.4|41036.4|89
1723637190000|2024-08-14 12:06:30|41057.5|41037.5|41065.5|41045.5|41067.5|41047.5|41057.5|41037.5|7
1723637200000|2024-08-14 12:06:40|41065|41045|41063|41043|41065|41045|41063|41043|0
1723637210000|2024-08-14 12:06:50|41065|41045|41067.5|41047.5|41068|41048|41065|41045|5
1723637220000|2024-08-14 12:07:00|41071.9|41051.9|41067.5|41047.5|41071.9|41051.9|41067.5|41047.5|1
1723637230000|2024-08-14 12:07:10|41068|41048|41065|41045|41069.4|41049.4|41065|41045|4
1723637240000|2024-08-14 12:07:20|41068|41048|41068|41048|41070.5|41050.5|41067.5|41047.5|3
1723637250000|2024-08-14 12:07:30|41068.5|41048.5|41070.5|41050.5|41070.5|41050.5|41068.5|41048.5|1
1723637260000|2024-08-14 12:07:40|41071|41051|41073.5|41053.5|41073.5|41053.5|41071|41051|3
1723637270000|2024-08-14 12:07:50|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|0
1723637280000|2024-08-14 12:08:00|41073.5|41053.5|41078.5|41058.5|41078.5|41058.5|41073.5|41053.5|3
1723637290000|2024-08-14 12:08:10|41080.5|41060.5|41078.5|41058.5|41080.5|41060.5|41078.5|41058.5|0
1723637300000|2024-08-14 12:08:20|41083|41063|41085|41065|41085|41065|41083|41063|5
1723637310000|2024-08-14 12:08:30|41083|41063|41085.5|41065.5|41085.5|41065.5|41083|41063|4
1723637320000|2024-08-14 12:08:40|41088|41068|41087.5|41067.5|41088.5|41068.5|41085.5|41065.5|3
1723637330000|2024-08-14 12:08:50|41085.5|41065.5|41080|41060|41087.5|41067.5|41080|41060|9
1723637340000|2024-08-14 12:09:00|41078|41058|41075|41055|41078|41058|41075|41055|3
1723637350000|2024-08-14 12:09:10|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41070.5|41050.5|5
1723637360000|2024-08-14 12:09:20|41070.5|41050.5|41070.5|41050.5|41073|41053|41068|41048|6
1723637370000|2024-08-14 12:09:30|41072.5|41052.5|41068|41048|41072.5|41052.5|41068|41048|2
1723637380000|2024-08-14 12:09:40|41063.5|41043.5|41063|41043|41063.5|41043.5|41059.1|41039.1|9
1723637390000|2024-08-14 12:09:50|41063.5|41043.5|41073|41053|41073|41053|41063.5|41043.5|19
1723637400000|2024-08-14 12:10:00|41073.5|41053.5|41101|41081|41103.5|41083.5|41073.5|41053.5|42
1723637410000|2024-08-14 12:10:10|41101.6|41081.6|41098.5|41078.5|41101.6|41081.6|41098.5|41078.5|21
1723637420000|2024-08-14 12:10:20|41096|41076|41088|41068|41098.5|41078.5|41088|41068|20
1723637430000|2024-08-14 12:10:30|41088.5|41068.5|41092.1|41072.1|41092.1|41072.1|41088.5|41068.5|9
1723637440000|2024-08-14 12:10:40|41094.1|41074.1|41098|41078|41098|41078|41094.1|41074.1|5
1723637450000|2024-08-14 12:10:50|41096|41076|41093.5|41073.5|41098|41078|41093.5|41073.5|8
1723637460000|2024-08-14 12:11:00|41091.6|41071.6|41076|41056|41091.6|41071.6|41076|41056|17
1723637470000|2024-08-14 12:11:10|41073.5|41053.5|41058.5|41038.5|41073.5|41053.5|41058.5|41038.5|15
1723637480000|2024-08-14 12:11:20|41058|41038|41053|41033|41058|41038|41053|41033|3
1723637490000|2024-08-14 12:11:30|41048.5|41028.5|41039.1|41019.1|41048.5|41028.5|41039.1|41019.1|35
1723637500000|2024-08-14 12:11:40|41041|41021|41028.5|41008.5|41041|41021|41028.5|41008.5|13
1723637510000|2024-08-14 12:11:50|41029.1|41009.1|41040.5|41020.5|41041|41021|41029.1|41009.1|6
1723637520000|2024-08-14 12:12:00|41038.5|41018.5|41043|41023|41045.5|41025.5|41038.5|41018.5|9
1723637530000|2024-08-14 12:12:10|41047.5|41027.5|41041|41021|41047.5|41027.5|41041|41021|6
1723637540000|2024-08-14 12:12:20|41043|41023|41043|41023|41047.5|41027.5|41043|41023|10
1723637550000|2024-08-14 12:12:30|41046|41026|41047.5|41027.5|41048|41028|41045|41025|6
1723637560000|2024-08-14 12:12:40|41045|41025|41048|41028|41050|41030|41045|41025|2
1723637570000|2024-08-14 12:12:50|41047.5|41027.5|41048|41028|41050|41030|41045.5|41025.5|2
1723637580000|2024-08-14 12:13:00|41047.5|41027.5|41045.5|41025.5|41048|41028|41043.5|41023.5|8
1723637590000|2024-08-14 12:13:10|41043.5|41023.5|41045.5|41025.5|41045.5|41025.5|41043.5|41023.5|1
1723637600000|2024-08-14 12:13:20|41048|41028|41048|41028|41048|41028|41047.5|41027.5|3
1723637610000|2024-08-14 12:13:30|41045.5|41025.5|41050|41030|41050|41030|41045.5|41025.5|8
1723637620000|2024-08-14 12:13:40|41047.5|41027.5|41053|41033|41053|41033|41047.5|41027.5|4
1723637630000|2024-08-14 12:13:50|41052.5|41032.5|41053|41033|41055.5|41035.5|41052.5|41032.5|1
1723637640000|2024-08-14 12:14:00|41055.5|41035.5|41053|41033|41055.5|41035.5|41053|41033|2
1723637650000|2024-08-14 12:14:10|41053.5|41033.5|41053|41033|41057.5|41037.5|41052.5|41032.5|8
1723637660000|2024-08-14 12:14:20|41055|41035|41053|41033|41057.5|41037.5|41051|41031|5
1723637670000|2024-08-14 12:14:30|41055|41035|41053|41033|41055|41035|41053|41033|2
1723637680000|2024-08-14 12:14:40|41055|41035|41052.5|41032.5|41055|41035|41052.5|41032.5|3
1723637690000|2024-08-14 12:14:50|41050.5|41030.5|41051|41031|41055|41035|41048.5|41028.5|11
1723637700000|2024-08-14 12:15:00|41048.5|41028.5|41048.5|41028.5|41051|41031|41048.5|41028.5|3
1723637710000|2024-08-14 12:15:10|41048|41028|41046|41026|41048|41028|41046|41026|3
1723637720000|2024-08-14 12:15:20|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41042.1|41022.1|9
1723637730000|2024-08-14 12:15:30|41041.6|41021.6|41038|41018|41041.6|41021.6|41038|41018|3
1723637740000|2024-08-14 12:15:40|41037.5|41017.5|41042|41022|41042|41022|41035.5|41015.5|8
1723637750000|2024-08-14 12:15:50|41043.9|41023.9|41044.5|41024.5|41044.5|41024.5|41042.5|41022.5|3
1723637760000|2024-08-14 12:16:00|41046.4|41026.4|41046|41026|41048|41028|41043.5|41023.5|6
1723637770000|2024-08-14 12:16:10|41046.1|41026.1|41053|41033|41053|41033|41046.1|41026.1|8
1723637780000|2024-08-14 12:16:20|41051.1|41031.1|41053.6|41033.6|41056.1|41036.1|41048.6|41028.6|34
1723637790000|2024-08-14 12:16:30|41054.1|41034.1|41053.6|41033.6|41058.6|41038.6|41053.6|41033.6|11
1723637800000|2024-08-14 12:16:40|41043|41023|41041.1|41021.1|41043|41023|41040.5|41020.5|3
1723637810000|2024-08-14 12:16:50|41038.6|41018.6|41036.1|41016.1|41041.1|41021.1|41036.1|41016.1|15
1723637820000|2024-08-14 12:17:00|41034.1|41014.1|41031.1|41011.1|41034.1|41014.1|41031.1|41011.1|11
1723637830000|2024-08-14 12:17:10|41029.1|41009.1|41033|41013|41035.5|41015.5|41028.6|41008.6|2
1723637840000|2024-08-14 12:17:20|41031.1|41011.1|41031.1|41011.1|41033.6|41013.6|41029.1|41009.1|14
1723637850000|2024-08-14 12:17:30|41029.1|41009.1|41021.1|41001.1|41031.1|41011.1|41021.1|41001.1|12
1723637860000|2024-08-14 12:17:40|41019.1|40999.1|41018.6|40998.6|41020.5|41000.5|41018.6|40998.6|6
1723637870000|2024-08-14 12:17:50|41016.6|40996.6|41018.6|40998.6|41018.6|40998.6|41016.6|40996.6|5
1723637880000|2024-08-14 12:18:00|41020.5|41000.5|41013|40993|41020.5|41000.5|41013|40993|19
1723637890000|2024-08-14 12:18:10|41011.1|40991.1|41011.1|40991.1|41013|40993|41011.1|40991.1|0
1723637900000|2024-08-14 12:18:20|41009.1|40989.1|41006.1|40986.1|41009.1|40989.1|41006.1|40986.1|10
1723637910000|2024-08-14 12:18:30|41001.1|40981.1|41000.5|40980.5|41003|40983|40998.6|40978.6|14
1723637920000|2024-08-14 12:18:40|40998.6|40978.6|40998|40978|40998.6|40978.6|40996.1|40976.1|4
1723637930000|2024-08-14 12:18:50|40996.1|40976.1|40989.1|40969.1|40998|40978|40989.1|40969.1|7
1723637940000|2024-08-14 12:19:00|40991.1|40971.1|40985.5|40965.5|40991.1|40971.1|40983.6|40963.6|9
1723637950000|2024-08-14 12:19:10|40983.6|40963.6|40985|40965|40985|40965|40983|40963|9
1723637960000|2024-08-14 12:19:20|40983|40963|40983|40963|40983|40963|40983|40963|0
1723637970000|2024-08-14 12:19:30|40981.1|40961.1|40983|40963|40983|40963|40981.1|40961.1|0
1723637980000|2024-08-14 12:19:40|40981.1|40961.1|40992|40972|40995.5|40975.5|40979.1|40959.1|24
1723637990000|2024-08-14 12:19:50|40990|40970|40991.1|40971.1|40995|40975|40990|40970|18
1723638000000|2024-08-14 12:20:00|40993|40973|40990.5|40970.5|40993|40973|40986.6|40966.6|12
1723638010000|2024-08-14 12:20:10|40988.6|40968.6|40991.1|40971.1|40991.1|40971.1|40983.6|40963.6|7
1723638020000|2024-08-14 12:20:20|40993|40973|40991.1|40971.1|40993|40973|40991.1|40971.1|8
1723638030000|2024-08-14 12:20:30|40993|40973|40991.1|40971.1|40993|40973|40989.1|40969.1|4
1723638040000|2024-08-14 12:20:40|40993|40973|40991.1|40971.1|40993|40973|40991.1|40971.1|4
1723638050000|2024-08-14 12:20:50|40993|40973|40991.1|40971.1|40993|40973|40990.5|40970.5|6
1723638060000|2024-08-14 12:21:00|40993|40973|40975.5|40955.5|40993|40973|40975.5|40955.5|24
1723638070000|2024-08-14 12:21:10|40974.5|40954.5|40958|40938|40974.5|40954.5|40958|40938|24
1723638080000|2024-08-14 12:21:20|40956.1|40936.1|40955|40935|40957.5|40937.5|40955|40935|8
1723638090000|2024-08-14 12:21:30|40948.6|40928.6|40948.6|40928.6|40955.5|40935.5|40948.6|40928.6|16
1723638100000|2024-08-14 12:21:40|40949.1|40929.1|40936.1|40916.1|40949.1|40929.1|40934.1|40914.1|21
1723638110000|2024-08-14 12:21:50|40934.1|40914.1|40923|40903|40934.1|40914.1|40923|40903|21
1723638120000|2024-08-14 12:22:00|40925.5|40905.5|40917.5|40897.5|40925.5|40905.5|40917.5|40897.5|19
1723638130000|2024-08-14 12:22:10|40915|40895|40907.5|40887.5|40915|40895|40907.5|40887.5|17
1723638140000|2024-08-14 12:22:20|40905|40885|40907|40887|40909|40889|40905|40885|8
1723638150000|2024-08-14 12:22:30|40904|40884|40884.5|40864.5|40904|40884|40881.5|40861.5|43
1723638160000|2024-08-14 12:22:40|40885|40865|40916.5|40896.5|40916.5|40896.5|40885|40865|59
1723638170000|2024-08-14 12:22:50|40914|40894|40911.5|40891.5|40914|40894|40911.5|40891.5|7
1723638180000|2024-08-14 12:23:00|40914|40894|40925|40905|40929.5|40909.5|40914|40894|9
1723638190000|2024-08-14 12:23:10|40927|40907|40931.5|40911.5|40933.4|40913.4|40924|40904|9
1723638200000|2024-08-14 12:23:20|40929|40909|40932|40912|40934|40914|40929|40909|12
1723638210000|2024-08-14 12:23:30|40935.9|40915.9|40932|40912|40935.9|40915.9|40932|40912|4
1723638220000|2024-08-14 12:23:40|||||||||3
1723638230000|2024-08-14 12:23:50|40931.5|40911.5|40931.5|40911.5|40931.5|40911.5|40927|40907|4
1723638240000|2024-08-14 12:24:00|40927.5|40907.5|40937|40917|40939.5|40919.5|40927|40907|8
1723638250000|2024-08-14 12:24:10|40939|40919|40942|40922|40945.9|40925.9|40937|40917|5
1723638260000|2024-08-14 12:24:20|40944|40924|40938.4|40918.4|40944.5|40924.5|40936.5|40916.5|11
1723638270000|2024-08-14 12:24:30|40936.5|40916.5|40931.5|40911.5|40938.4|40918.4|40924|40904|5
1723638280000|2024-08-14 12:24:40|40933.4|40913.4|40959|40939|40959|40939|40931.5|40911.5|11
1723638290000|2024-08-14 12:24:50|40960.9|40940.9|40972.5|40952.5|40975|40955|40960.9|40940.9|16
1723638300000|2024-08-14 12:25:00|40969.5|40949.5|40952.5|40932.5|40969.5|40949.5|40950|40930|14
1723638310000|2024-08-14 12:25:10|40952|40932|40958.1|40938.1|40958.1|40938.1|40948.6|40928.6|13
1723638320000|2024-08-14 12:25:20|40960.6|40940.6|40962.5|40942.5|40962.5|40942.5|40960.6|40940.6|11
1723638330000|2024-08-14 12:25:30|40960.6|40940.6|40952.5|40932.5|40962.5|40942.5|40952.5|40932.5|12
1723638340000|2024-08-14 12:25:40|40955|40935|40951.5|40931.5|40957|40937|40946.5|40926.5|8
1723638350000|2024-08-14 12:25:50|40949.5|40929.5|40951.5|40931.5|40952.5|40932.5|40949.5|40929.5|3
1723638360000|2024-08-14 12:26:00|40949.5|40929.5|40952|40932|40952|40932|40949.5|40929.5|5
1723638370000|2024-08-14 12:26:10|40957|40937|40961.5|40941.5|40963.5|40943.5|40957|40937|6
1723638380000|2024-08-14 12:26:20|40959|40939|40961.5|40941.5|40963.5|40943.5|40959|40939|8
1723638390000|2024-08-14 12:26:30|40961|40941|40956.5|40936.5|40961|40941|40952|40932|7
1723638400000|2024-08-14 12:26:40|||||||||3
1723638410000|2024-08-14 12:26:50|40957|40937|40959|40939|40959|40939|40957|40937|3
1723638420000|2024-08-14 12:27:00|40961.5|40941.5|40966.5|40946.5|40966.5|40946.5|40961.5|40941.5|11
1723638430000|2024-08-14 12:27:10|40964|40944|40961.5|40941.5|40964|40944|40961.5|40941.5|4
1723638440000|2024-08-14 12:27:20|40964|40944|40963.5|40943.5|40966.5|40946.5|40962|40942|12
1723638450000|2024-08-14 12:27:30|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|3
1723638460000|2024-08-14 12:27:40|40966|40946|40964|40944|40966|40946|40962|40942|0
1723638470000|2024-08-14 12:27:50|40961.5|40941.5|40964|40944|40964|40944|40961.5|40941.5|4
1723638480000|2024-08-14 12:28:00|40961.5|40941.5|40964|40944|40966.5|40946.5|40961.5|40941.5|7
1723638490000|2024-08-14 12:28:10|40962|40942|40962|40942|40962|40942|40962|40942|5
1723638500000|2024-08-14 12:28:20|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|11
1723638510000|2024-08-14 12:28:30|40962|40942|40967|40947|40967|40947|40962|40942|7
1723638520000|2024-08-14 12:28:40|40967.5|40947.5|40969.5|40949.5|40969.5|40949.5|40967.5|40947.5|1
1723638530000|2024-08-14 12:28:50|40971.5|40951.5|40982|40962|40982|40962|40971.5|40951.5|16
1723638540000|2024-08-14 12:29:00|40981.5|40961.5|40960|40940|40981.5|40961.5|40959.5|40939.5|17
1723638550000|2024-08-14 12:29:10|40962.5|40942.5|40954.5|40934.5|40962.5|40942.5|40954.5|40934.5|18
1723638560000|2024-08-14 12:29:20|40955|40935|40959.5|40939.5|40962|40942|40954.5|40934.5|7
1723638570000|2024-08-14 12:29:30|40957.5|40937.5|40955|40935|40957.5|40937.5|40951.5|40931.5|12
1723638580000|2024-08-14 12:29:40|40949|40929|40946.5|40926.5|40949|40929|40946.5|40926.5|6
1723638590000|2024-08-14 12:29:50|40947|40927|40949.5|40929.5|40949.5|40929.5|40947|40927|9
1723638600000|2024-08-14 12:30:00|40949|40929|40988.6|40968.6|40990.6|40970.6|40932|40912|95
1723638610000|2024-08-14 12:30:10|40989.1|40969.1|41014.5|40994.5|41015.6|40995.6|40974.5|40954.5|63
1723638620000|2024-08-14 12:30:20|41015|40995|41035.6|41015.6|41035.6|41015.6|41004.5|40984.5|19
1723638630000|2024-08-14 12:30:30|41038.1|41018.1|41010.6|40990.6|41051.1|41031.1|41010.6|40990.6|67
1723638640000|2024-08-14 12:30:40|41005.6|40985.6|41003.1|40983.1|41018.1|40998.1|41000.6|40980.6|9
1723638650000|2024-08-14 12:30:50|41005.1|40985.1|40965.6|40945.6|41005.1|40985.1|40965.6|40945.6|6
1723638660000|2024-08-14 12:31:00|40963.1|40943.1|40939.5|40919.5|40965.6|40945.6|40929.5|40909.5|42
1723638670000|2024-08-14 12:31:10|40941.5|40921.5|40932|40912|40941.5|40921.5|40912|40892|28
1723638680000|2024-08-14 12:31:20|40934|40914|40944.5|40924.5|40956.5|40936.5|40931.5|40911.5|14
1723638690000|2024-08-14 12:31:30|40945.1|40925.1|40922|40902|40949.5|40929.5|40922|40902|27
1723638700000|2024-08-14 12:31:40|40919.5|40899.5|40899.5|40879.5|40919.5|40899.5|40899.5|40879.5|45
1723638710000|2024-08-14 12:31:50|40899|40879|40899.5|40879.5|40907|40887|40899|40879|19
1723638720000|2024-08-14 12:32:00|40902|40882|40887|40867|40902|40882|40887|40867|36
1723638730000|2024-08-14 12:32:10|40886|40866|40849|40829|40886|40866|40846.5|40826.5|46
1723638740000|2024-08-14 12:32:20|40846.5|40826.5|40852|40832|40852|40832|40827|40807|37
1723638750000|2024-08-14 12:32:30|40856.5|40836.5|40841.5|40821.5|40861|40841|40841.5|40821.5|16
1723638760000|2024-08-14 12:32:40|40839.5|40819.5|40834.5|40814.5|40839.5|40819.5|40831.5|40811.5|25
1723638770000|2024-08-14 12:32:50|40835.6|40815.6|40839|40819|40849.5|40829.5|40835.6|40815.6|17
1723638780000|2024-08-14 12:33:00|40839.5|40819.5|40829|40809|40842|40822|40821.5|40801.5|27
1723638790000|2024-08-14 12:33:10|40827|40807|40829|40809|40831.5|40811.5|40826.5|40806.5|21
1723638800000|2024-08-14 12:33:20|40831.5|40811.5|40872|40852|40872|40852|40827|40807|39
1723638810000|2024-08-14 12:33:30|40871.5|40851.5|40871.5|40851.5|40876.5|40856.5|40868.5|40848.5|9
1723638820000|2024-08-14 12:33:40|40869|40849|40876.5|40856.5|40882|40862|40864.5|40844.5|16
1723638830000|2024-08-14 12:33:50|40874.5|40854.5|40864|40844|40874.5|40854.5|40864|40844|8
1723638840000|2024-08-14 12:34:00|40866.5|40846.5|40886.5|40866.5|40891.5|40871.5|40866.5|40846.5|14
1723638850000|2024-08-14 12:34:10|40884|40864|40893.5|40873.5|40893.5|40873.5|40881.5|40861.5|10
1723638860000|2024-08-14 12:34:20|40891.5|40871.5|40892|40872|40896.5|40876.5|40891.5|40871.5|18
1723638870000|2024-08-14 12:34:30|40890.1|40870.1|40909|40889|40909|40889|40890.1|40870.1|4
1723638880000|2024-08-14 12:34:40|40907|40887|40891.5|40871.5|40907|40887|40884.5|40864.5|34
1723638890000|2024-08-14 12:34:50|40887.6|40867.6|40889.5|40869.5|40896|40876|40887.6|40867.6|6
1723638900000|2024-08-14 12:35:00|40891.5|40871.5|40899|40879|40904|40884|40891.5|40871.5|19
1723638910000|2024-08-14 12:35:10|40897|40877|40876.5|40856.5|40897|40877|40862|40842|27
1723638920000|2024-08-14 12:35:20|40877|40857|40856.5|40836.5|40877|40857|40856.5|40836.5|10
1723638930000|2024-08-14 12:35:30|40851.5|40831.5|40856|40836|40856|40836|40842|40822|22
1723638940000|2024-08-14 12:35:40|40856.5|40836.5|40869|40849|40871.5|40851.5|40856.5|40836.5|9
1723638950000|2024-08-14 12:35:50|40866.5|40846.5|40867|40847|40869|40849|40866|40846|3
1723638960000|2024-08-14 12:36:00|40870.6|40850.6|40896.5|40876.5|40896.5|40876.5|40870.6|40850.6|10
1723638970000|2024-08-14 12:36:10|40894.5|40874.5|40884.5|40864.5|40894.5|40874.5|40878.6|40858.6|11
1723638980000|2024-08-14 12:36:20|40886.5|40866.5|40894.5|40874.5|40894.5|40874.5|40882.6|40862.6|4
1723638990000|2024-08-14 12:36:30|40892.6|40872.6|40896|40876|40896|40876|40887.6|40867.6|6
1723639000000|2024-08-14 12:36:40|40896.5|40876.5|40892.6|40872.6|40899|40879|40892.6|40872.6|7
1723639010000|2024-08-14 12:36:50|40894.5|40874.5|40897|40877|40897|40877|40892.6|40872.6|3
1723639020000|2024-08-14 12:37:00|40898.1|40878.1|40902|40882|40906.5|40886.5|40898.1|40878.1|8
1723639030000|2024-08-14 12:37:10|40902.6|40882.6|40919.5|40899.5|40924|40904|40902.6|40882.6|23
1723639040000|2024-08-14 12:37:20|40915.1|40895.1|40913.6|40893.6|40915.1|40895.1|40901.1|40881.1|7
1723639050000|2024-08-14 12:37:30|40913.1|40893.1|40920.6|40900.6|40922.6|40902.6|40913.1|40893.1|9
1723639060000|2024-08-14 12:37:40|40922.6|40902.6|40935.1|40915.1|40935.1|40915.1|40922.6|40902.6|14
1723639070000|2024-08-14 12:37:50|40937.6|40917.6|40931.1|40911.1|40937.6|40917.6|40926.7|40906.7|27
1723639080000|2024-08-14 12:38:00|40930.6|40910.6|40942.6|40922.6|40942.6|40922.6|40928.6|40908.6|5
1723639090000|2024-08-14 12:38:10|40943.1|40923.1|40937.6|40917.6|40943.1|40923.1|40932.6|40912.6|12
1723639100000|2024-08-14 12:38:20|40940.6|40920.6|40947.6|40927.6|40948.1|40928.1|40940.6|40920.6|11
1723639110000|2024-08-14 12:38:30|40945.6|40925.6|40932.6|40912.6|40947.6|40927.6|40932.6|40912.6|12
1723639120000|2024-08-14 12:38:40|40933.1|40913.1|40928.1|40908.1|40933.1|40913.1|40928.1|40908.1|6
1723639130000|2024-08-14 12:38:50|40926.1|40906.1|40938.6|40918.6|40938.6|40918.6|40926.1|40906.1|19
1723639140000|2024-08-14 12:39:00|40938.1|40918.1|40927.1|40907.1|40938.1|40918.1|40920.6|40900.6|11
1723639150000|2024-08-14 12:39:10|40925.1|40905.1|40921.1|40901.1|40930.1|40910.1|40921.1|40901.1|6
1723639160000|2024-08-14 12:39:20|40919.2|40899.2|40913.6|40893.6|40921.1|40901.1|40913.6|40893.6|2
1723639170000|2024-08-14 12:39:30|40913.1|40893.1|40908.1|40888.1|40913.1|40893.1|40908.1|40888.1|5
1723639180000|2024-08-14 12:39:40|40906.1|40886.1|40908.1|40888.1|40908.1|40888.1|40899.2|40879.2|14
1723639190000|2024-08-14 12:39:50|40908.6|40888.6|40915.1|40895.1|40915.1|40895.1|40908.1|40888.1|10
1723639200000|2024-08-14 12:40:00|40913.1|40893.1|40908.6|40888.6|40917.6|40897.6|40908.6|40888.6|12
1723639210000|2024-08-14 12:40:10|40908.1|40888.1|40900.6|40880.6|40908.1|40888.1|40896.7|40876.7|3
1723639220000|2024-08-14 12:40:20|40898.6|40878.6|40898.6|40878.6|40903.6|40883.6|40898.6|40878.6|2
1723639230000|2024-08-14 12:40:30|40900.6|40880.6|40903.6|40883.6|40903.6|40883.6|40898.6|40878.6|4
1723639240000|2024-08-14 12:40:40|40904.2|40884.2|40898.6|40878.6|40906.1|40886.1|40898.6|40878.6|16
1723639250000|2024-08-14 12:40:50|40896.1|40876.1|40881.1|40861.1|40896.1|40876.1|40881.1|40861.1|7
1723639260000|2024-08-14 12:41:00|40878.6|40858.6|40887.6|40867.6|40887.6|40867.6|40876.7|40856.7|18
1723639270000|2024-08-14 12:41:10|40889.6|40869.6|40888.6|40868.6|40893.1|40873.1|40888.6|40868.6|4
1723639280000|2024-08-14 12:41:20|40892.6|40872.6|40893.1|40873.1|40897.1|40877.1|40890.6|40870.6|0
1723639290000|2024-08-14 12:41:30|40893.6|40873.6|40890.6|40870.6|40897.6|40877.6|40889.2|40869.2|5
1723639300000|2024-08-14 12:41:40|40888.6|40868.6|40892.6|40872.6|40897.6|40877.6|40888.6|40868.6|4
1723639310000|2024-08-14 12:41:50|40890.1|40870.1|40887.1|40867.1|40890.1|40870.1|40877.6|40857.6|5
1723639320000|2024-08-14 12:42:00|40882.6|40862.6|40890.1|40870.1|40895.1|40875.1|40882.6|40862.6|2
1723639330000|2024-08-14 12:42:10|40887.6|40867.6|40888.1|40868.1|40890.1|40870.1|40887.6|40867.6|2
1723639340000|2024-08-14 12:42:20|40890.1|40870.1|40889.6|40869.6|40890.1|40870.1|40885.6|40865.6|2
1723639350000|2024-08-14 12:42:30|40887.6|40867.6|40900.1|40880.1|40900.1|40880.1|40887.6|40867.6|7
1723639360000|2024-08-14 12:42:40|40900.6|40880.6|40902.6|40882.6|40907.6|40887.6|40900.6|40880.6|6
1723639370000|2024-08-14 12:42:50|40903.1|40883.1|40922.6|40902.6|40924.6|40904.6|40903.1|40883.1|16
1723639380000|2024-08-14 12:43:00|40920.6|40900.6|40920.6|40900.6|40925.1|40905.1|40920.1|40900.1|9
1723639390000|2024-08-14 12:43:10|40918.1|40898.1|40915.6|40895.6|40918.1|40898.1|40915.6|40895.6|6
1723639400000|2024-08-14 12:43:20|40917.6|40897.6|40917.6|40897.6|40917.6|40897.6|40913.1|40893.1|4
1723639410000|2024-08-14 12:43:30|40917.1|40897.1|40913.1|40893.1|40918.1|40898.1|40913.1|40893.1|4
1723639420000|2024-08-14 12:43:40|40915.1|40895.1|40917.6|40897.6|40918.1|40898.1|40915.1|40895.1|8
1723639430000|2024-08-14 12:43:50|40915.6|40895.6|40913.1|40893.1|40918.1|40898.1|40913.1|40893.1|4
1723639440000|2024-08-14 12:44:00|40915.1|40895.1|40930.1|40910.1|40930.6|40910.6|40915.1|40895.1|15
1723639450000|2024-08-14 12:44:10|40932.6|40912.6|40923.7|40903.7|40932.6|40912.6|40923.7|40903.7|8
1723639460000|2024-08-14 12:44:20|40925.6|40905.6|40930.1|40910.1|40930.1|40910.1|40925.6|40905.6|7
1723639470000|2024-08-14 12:44:30|40928.1|40908.1|40939.6|40919.6|40940.1|40920.1|40928.1|40908.1|13
1723639480000|2024-08-14 12:44:40|40937.6|40917.6|40930.6|40910.6|40937.6|40917.6|40930.6|40910.6|6
1723639490000|2024-08-14 12:44:50|40932.6|40912.6|40933.1|40913.1|40933.1|40913.1|40928.1|40908.1|5
1723639500000|2024-08-14 12:45:00|40932.6|40912.6|40933.1|40913.1|40933.1|40913.1|40928.1|40908.1|8
1723639510000|2024-08-14 12:45:10|40935.1|40915.1|40931.2|40911.2|40935.1|40915.1|40930.1|40910.1|18
1723639520000|2024-08-14 12:45:20|40933.1|40913.1|40928.1|40908.1|40933.1|40913.1|40926.2|40906.2|6
1723639530000|2024-08-14 12:45:30|40926.2|40906.2|40930.1|40910.1|40930.6|40910.6|40925.6|40905.6|7
1723639540000|2024-08-14 12:45:40|40930.6|40910.6|40938.1|40918.1|40940.6|40920.6|40930.6|40910.6|12
1723639550000|2024-08-14 12:45:50|40936.2|40916.2|40938.1|40918.1|40940.6|40920.6|40936.2|40916.2|8
1723639560000|2024-08-14 12:46:00|40940.1|40920.1|40940.1|40920.1|40942.6|40922.6|40939.6|40919.6|9
1723639570000|2024-08-14 12:46:10|40942.6|40922.6|40934.6|40914.6|40943.1|40923.1|40934.6|40914.6|13
1723639580000|2024-08-14 12:46:20|40932.6|40912.6|40922.6|40902.6|40932.6|40912.6|40920.1|40900.1|13
1723639590000|2024-08-14 12:46:30|40925.1|40905.1|40927.6|40907.6|40928.1|40908.1|40923.1|40903.1|8
1723639600000|2024-08-14 12:46:40|40928.1|40908.1|40923.1|40903.1|40928.1|40908.1|40923.1|40903.1|6
1723639610000|2024-08-14 12:46:50|40925.1|40905.1|40928.1|40908.1|40930.1|40910.1|40922.6|40902.6|10
1723639620000|2024-08-14 12:47:00|40930.1|40910.1|40933.1|40913.1|40935.1|40915.1|40930.1|40910.1|13
1723639630000|2024-08-14 12:47:10|40932.6|40912.6|40923.1|40903.1|40932.6|40912.6|40923.1|40903.1|12
1723639640000|2024-08-14 12:47:20|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|4
1723639650000|2024-08-14 12:47:30|40918.7|40898.7|40913.7|40893.7|40918.7|40898.7|40913.7|40893.7|3
1723639660000|2024-08-14 12:47:40|40913.1|40893.1|40910.6|40890.6|40913.1|40893.1|40910.6|40890.6|2
1723639670000|2024-08-14 12:47:50|40908.7|40888.7|40903.1|40883.1|40908.7|40888.7|40903.1|40883.1|16
1723639680000|2024-08-14 12:48:00|40898.7|40878.7|40903.1|40883.1|40903.7|40883.7|40898.7|40878.7|16
1723639690000|2024-08-14 12:48:10|40902.6|40882.6|40907.6|40887.6|40908.1|40888.1|40902.6|40882.6|1
1723639700000|2024-08-14 12:48:20|40908.1|40888.1|40908.1|40888.1|40908.7|40888.7|40905.6|40885.6|4
1723639710000|2024-08-14 12:48:30|40912.6|40892.6|40913.1|40893.1|40913.1|40893.1|40908.7|40888.7|2
1723639720000|2024-08-14 12:48:40|40912.6|40892.6|40913.1|40893.1|40915.1|40895.1|40912.6|40892.6|10
1723639730000|2024-08-14 12:48:50|40915.1|40895.1|40910.6|40890.6|40915.1|40895.1|40910.6|40890.6|2
1723639740000|2024-08-14 12:49:00|40908.7|40888.7|40913.1|40893.1|40913.1|40893.1|40908.7|40888.7|1
1723639750000|2024-08-14 12:49:10|40910.6|40890.6|40901.7|40881.7|40913.1|40893.1|40901.7|40881.7|16
1723639760000|2024-08-14 12:49:20|40899.7|40879.7|40908.1|40888.1|40908.1|40888.1|40899.7|40879.7|5
1723639770000|2024-08-14 12:49:30|40912.1|40892.1|40918.7|40898.7|40922.6|40902.6|40910.1|40890.1|8
1723639780000|2024-08-14 12:49:40|40918.1|40898.1|40911.2|40891.2|40918.1|40898.1|40911.2|40891.2|9
1723639790000|2024-08-14 12:49:50|40913.1|40893.1|40915.1|40895.1|40915.1|40895.1|40911.2|40891.2|8
1723639800000|2024-08-14 12:50:00|40918.1|40898.1|40898.1|40878.1|40922.1|40902.1|40896.2|40876.2|29
1723639810000|2024-08-14 12:50:10|40896.2|40876.2|40880.1|40860.1|40898.1|40878.1|40870.1|40850.1|44
1723639820000|2024-08-14 12:50:20|40880.7|40860.7|40883.2|40863.2|40883.2|40863.2|40878.2|40858.2|4
1723639830000|2024-08-14 12:50:30|40880.1|40860.1|40873.2|40853.2|40880.1|40860.1|40871.2|40851.2|12
1723639840000|2024-08-14 12:50:40|40875.1|40855.1|40882.6|40862.6|40882.6|40862.6|40875.1|40855.1|10
1723639850000|2024-08-14 12:50:50|40883.2|40863.2|40885.7|40865.7|40885.7|40865.7|40880.1|40860.1|7
1723639860000|2024-08-14 12:51:00|40887.6|40867.6|40892.6|40872.6|40892.6|40872.6|40887.6|40867.6|12
1723639870000|2024-08-14 12:51:10|40888.2|40868.2|40875.7|40855.7|40888.2|40868.2|40875.7|40855.7|4
1723639880000|2024-08-14 12:51:20|40873.7|40853.7|40872.6|40852.6|40875.1|40855.1|40872.6|40852.6|9
1723639890000|2024-08-14 12:51:30|40870.1|40850.1|40868.2|40848.2|40870.7|40850.7|40867.6|40847.6|9
1723639900000|2024-08-14 12:51:40|40870.1|40850.1|40867.6|40847.6|40870.1|40850.1|40867.6|40847.6|7
1723639910000|2024-08-14 12:51:50|40867.1|40847.1|40863.7|40843.7|40867.1|40847.1|40858.2|40838.2|90
1723639920000|2024-08-14 12:52:00|40863.2|40843.2|40848.7|40828.7|40863.7|40843.7|40848.7|40828.7|21
1723639930000|2024-08-14 12:52:10|40849.2|40829.2|40851.2|40831.2|40860.7|40840.7|40849.2|40829.2|27
1723639940000|2024-08-14 12:52:20|40850.7|40830.7|40855.7|40835.7|40855.7|40835.7|40848.7|40828.7|53
1723639950000|2024-08-14 12:52:30|40853.7|40833.7|40861.2|40841.2|40861.2|40841.2|40853.7|40833.7|20
1723639960000|2024-08-14 12:52:40|40863.2|40843.2|40861.2|40841.2|40866.2|40846.2|40861.2|40841.2|7
1723639970000|2024-08-14 12:52:50|40859.2|40839.2|40861.2|40841.2|40863.7|40843.7|40859.2|40839.2|4
1723639980000|2024-08-14 12:53:00|40863.7|40843.7|40866.2|40846.2|40866.2|40846.2|40861.2|40841.2|4
1723639990000|2024-08-14 12:53:10|40864.2|40844.2|40864.2|40844.2|40866.2|40846.2|40864.2|40844.2|1
1723640000000|2024-08-14 12:53:20|40866.2|40846.2|40864.2|40844.2|40866.2|40846.2|40863.7|40843.7|6
1723640010000|2024-08-14 12:53:30|40863.7|40843.7|40871.2|40851.2|40873.2|40853.2|40863.7|40843.7|19
1723640020000|2024-08-14 12:53:40|40876.2|40856.2|40879.2|40859.2|40881.2|40861.2|40876.2|40856.2|16
1723640030000|2024-08-14 12:53:50|40876.7|40856.7|40871.7|40851.7|40876.7|40856.7|40869.7|40849.7|7
1723640040000|2024-08-14 12:54:00|40872.2|40852.2|40867.2|40847.2|40874.2|40854.2|40867.2|40847.2|6
1723640050000|2024-08-14 12:54:10|40869.2|40849.2|40878.2|40858.2|40880.1|40860.1|40869.2|40849.2|19
1723640060000|2024-08-14 12:54:20|40880.1|40860.1|40883.2|40863.2|40883.2|40863.2|40878.2|40858.2|6
1723640070000|2024-08-14 12:54:30|40883.7|40863.7|40881.2|40861.2|40883.7|40863.7|40879.2|40859.2|0
1723640080000|2024-08-14 12:54:40|40879.2|40859.2|40884.2|40864.2|40884.2|40864.2|40879.2|40859.2|10
1723640090000|2024-08-14 12:54:50|40888.7|40868.7|40889.2|40869.2|40889.2|40869.2|40888.7|40868.7|1
1723640100000|2024-08-14 12:55:00|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|40889.7|40869.7|4
1723640110000|2024-08-14 12:55:10|40896.2|40876.2|40891.2|40871.2|40896.7|40876.7|40890.3|40870.3|8
1723640120000|2024-08-14 12:55:20|40889.2|40869.2|40894.2|40874.2|40894.2|40874.2|40889.2|40869.2|3
1723640130000|2024-08-14 12:55:30|40896.2|40876.2|40899.2|40879.2|40899.7|40879.7|40896.2|40876.2|8
1723640140000|2024-08-14 12:55:40|40899.7|40879.7|40918.7|40898.7|40919.2|40899.2|40897.2|40877.2|22
1723640150000|2024-08-14 12:55:50|40916.7|40896.7|40914.2|40894.2|40918.7|40898.7|40914.2|40894.2|8
1723640160000|2024-08-14 12:56:00|40914.8|40894.8|40914.2|40894.2|40918.7|40898.7|40914.2|40894.2|5
1723640170000|2024-08-14 12:56:10|40913.7|40893.7|40914.2|40894.2|40914.2|40894.2|40913.7|40893.7|5
1723640180000|2024-08-14 12:56:20|40916.2|40896.2|40909.8|40889.8|40916.2|40896.2|40909.8|40889.8|2
1723640190000|2024-08-14 12:56:30|40907.3|40887.3|40909.2|40889.2|40909.2|40889.2|40905.3|40885.3|7
1723640200000|2024-08-14 12:56:40|40911.2|40891.2|40911.2|40891.2|40911.2|40891.2|40904.2|40884.2|8
1723640210000|2024-08-14 12:56:50|40908.7|40888.7|40904.2|40884.2|40908.7|40888.7|40904.2|40884.2|43
1723640220000|2024-08-14 12:57:00|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|12
1723640230000|2024-08-14 12:57:10|40906.7|40886.7|40906.7|40886.7|40907.3|40887.3|40904.8|40884.8|0
1723640240000|2024-08-14 12:57:20|40909.2|40889.2|40909.8|40889.8|40909.8|40889.8|40909.2|40889.2|4
1723640250000|2024-08-14 12:57:30|40911.7|40891.7|40914.2|40894.2|40914.2|40894.2|40911.7|40891.7|4
1723640260000|2024-08-14 12:57:40|40912.3|40892.3|40913.7|40893.7|40916.7|40896.7|40912.3|40892.3|7
1723640270000|2024-08-14 12:57:50|40913.2|40893.2|40921.2|40901.2|40921.7|40901.7|40913.2|40893.2|4
1723640280000|2024-08-14 12:58:00|40919.2|40899.2|40928.7|40908.7|40928.7|40908.7|40919.2|40899.2|7
1723640290000|2024-08-14 12:58:10|40931.2|40911.2|40936.2|40916.2|40936.2|40916.2|40931.2|40911.2|6
1723640300000|2024-08-14 12:58:20|40934.2|40914.2|40944.2|40924.2|40944.2|40924.2|40934.2|40914.2|15
1723640310000|2024-08-14 12:58:30|40946.2|40926.2|40934.2|40914.2|40946.2|40926.2|40934.2|40914.2|18
1723640320000|2024-08-14 12:58:40|40933.7|40913.7|40928.7|40908.7|40933.7|40913.7|40928.7|40908.7|3
1723640330000|2024-08-14 12:58:50|40930.7|40910.7|40931.7|40911.7|40931.7|40911.7|40929.2|40909.2|4
1723640340000|2024-08-14 12:59:00|40929.2|40909.2|40938.7|40918.7|40939.2|40919.2|40927.3|40907.3|22
1723640350000|2024-08-14 12:59:10|40936.7|40916.7|40927.3|40907.3|40936.7|40916.7|40927.3|40907.3|14
1723640360000|2024-08-14 12:59:20|40925.3|40905.3|40924.2|40904.2|40925.3|40905.3|40923.7|40903.7|12
1723640370000|2024-08-14 12:59:30|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|40924.2|40904.2|2
1723640380000|2024-08-14 12:59:40|40924.2|40904.2|40929.2|40909.2|40929.2|40909.2|40924.2|40904.2|8
1723640390000|2024-08-14 12:59:50|40928.7|40908.7|40926.2|40906.2|40929.2|40909.2|40924.8|40904.8|9
1723640400000|2024-08-14 13:00:00|40924.2|40904.2|40939.2|40919.2|40939.8|40919.8|40916.7|40896.7|73
1723640410000|2024-08-14 13:00:10|40937.3|40917.3|40974.2|40954.2|40977.3|40957.3|40937.3|40917.3|55
1723640420000|2024-08-14 13:00:20|40971.7|40951.7|40979.2|40959.2|40979.2|40959.2|40969.2|40949.2|18
1723640430000|2024-08-14 13:00:30|40977.3|40957.3|40983.7|40963.7|40983.7|40963.7|40974.8|40954.8|27
1723640440000|2024-08-14 13:00:40|40984.2|40964.2|40999.2|40979.2|40999.2|40979.2|40984.2|40964.2|22
1723640450000|2024-08-14 13:00:50|40998.7|40978.7|40996.7|40976.7|40999.2|40979.2|40994.2|40974.2|13
1723640460000|2024-08-14 13:01:00|40996.2|40976.2|40989.8|40969.8|41001.2|40981.2|40989.8|40969.8|30
1723640470000|2024-08-14 13:01:10|40988.7|40968.7|40986.2|40966.2|40988.7|40968.7|40981.2|40961.2|16
1723640480000|2024-08-14 13:01:20|40988.7|40968.7|40994.2|40974.2|40996.7|40976.7|40988.7|40968.7|22
1723640490000|2024-08-14 13:01:30|40993.7|40973.7|40984.2|40964.2|40994.2|40974.2|40982.3|40962.3|21
1723640500000|2024-08-14 13:01:40|40983.7|40963.7|40971.7|40951.7|40989.2|40969.2|40969.8|40949.8|46
1723640510000|2024-08-14 13:01:50|40974.2|40954.2|40991.2|40971.2|40991.2|40971.2|40974.2|40954.2|15
1723640520000|2024-08-14 13:02:00|40991.7|40971.7|40983.7|40963.7|40996.2|40976.2|40983.7|40963.7|18
1723640530000|2024-08-14 13:02:10|40986.2|40966.2|40984.2|40964.2|40991.7|40971.7|40981.7|40961.7|19
1723640540000|2024-08-14 13:02:20|40986.2|40966.2|40982.3|40962.3|40986.7|40966.7|40982.3|40962.3|4
1723640550000|2024-08-14 13:02:30|40979.8|40959.8|40979.2|40959.2|40979.8|40959.8|40976.7|40956.7|7
1723640560000|2024-08-14 13:02:40|40981.2|40961.2|40989.2|40969.2|40989.2|40969.2|40979.2|40959.2|13
1723640570000|2024-08-14 13:02:50|40991.2|40971.2|41014.2|40994.2|41014.2|40994.2|40991.2|40971.2|112
1723640580000|2024-08-14 13:03:00|41016.2|40996.2|41021.8|41001.8|41024.8|41004.8|41016.2|40996.2|45
1723640590000|2024-08-14 13:03:10|41023.7|41003.7|41024.8|41004.8|41027.3|41007.3|41019.8|40999.8|15
1723640600000|2024-08-14 13:03:20|41024.3|41004.3|41057.3|41037.3|41059.8|41039.8|41024.3|41004.3|38
1723640610000|2024-08-14 13:03:30|41057.8|41037.8|41050.3|41030.3|41057.8|41037.8|41047.8|41027.8|106
1723640620000|2024-08-14 13:03:40|41050.8|41030.8|41055.8|41035.8|41058.3|41038.3|41050.8|41030.8|15
1723640630000|2024-08-14 13:03:50|41055.3|41035.3|41058.3|41038.3|41060.3|41040.3|41055.3|41035.3|6
1723640640000|2024-08-14 13:04:00|41060.3|41040.3|41055.8|41035.8|41071.2|41051.2|41055.8|41035.8|81
1723640650000|2024-08-14 13:04:10|41055.3|41035.3|41060.3|41040.3|41060.3|41040.3|41055.3|41035.3|14
1723640660000|2024-08-14 13:04:20|41058.3|41038.3|41047.8|41027.8|41058.3|41038.3|41045.8|41025.8|3
1723640670000|2024-08-14 13:04:30|41048.3|41028.3|41040.8|41020.8|41050.3|41030.3|41035.8|41015.8|8
1723640680000|2024-08-14 13:04:40|41038.3|41018.3|41045.3|41025.3|41047.3|41027.3|41038.3|41018.3|7
1723640690000|2024-08-14 13:04:50|41044.8|41024.8|41035.3|41015.3|41045.3|41025.3|41035.3|41015.3|12
1723640700000|2024-08-14 13:05:00|41033.3|41013.3|41035.3|41015.3|41037.3|41017.3|41028.3|41008.3|10
1723640710000|2024-08-14 13:05:10|41034.8|41014.8|41042.3|41022.3|41042.3|41022.3|41032.8|41012.8|4
1723640720000|2024-08-14 13:05:20|41042.8|41022.8|41042.8|41022.8|41047.3|41027.3|41042.8|41022.8|5
1723640730000|2024-08-14 13:05:30|41043.3|41023.3|41042.8|41022.8|41043.3|41023.3|41042.8|41022.8|3
1723640740000|2024-08-14 13:05:40|41040.3|41020.3|41033.3|41013.3|41042.8|41022.8|41028.9|41008.9|9
1723640750000|2024-08-14 13:05:50|41035.3|41015.3|41043.3|41023.3|41043.3|41023.3|41035.3|41015.3|5
1723640760000|2024-08-14 13:06:00|41040.8|41020.8|41038.3|41018.3|41043.3|41023.3|41036.4|41016.4|17
1723640770000|2024-08-14 13:06:10|41040.8|41020.8|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|8
1723640780000|2024-08-14 13:06:20|41040.3|41020.3|41038.3|41018.3|41042.8|41022.8|41028.3|41008.3|24
1723640790000|2024-08-14 13:06:30|41040.3|41020.3|41033.3|41013.3|41040.8|41020.8|41033.3|41013.3|14
1723640800000|2024-08-14 13:06:40|41028.3|41008.3|41035.8|41015.8|41036.4|41016.4|41025.8|41005.8|11
1723640810000|2024-08-14 13:06:50|41035.3|41015.3|41035.8|41015.8|41043.3|41023.3|41035.3|41015.3|14
1723640820000|2024-08-14 13:07:00|41033.3|41013.3|41012.8|40992.8|41033.3|41013.3|41012.8|40992.8|16
1723640830000|2024-08-14 13:07:10|41012.3|40992.3|41000.3|40980.3|41012.3|40992.3|40995.8|40975.8|17
1723640840000|2024-08-14 13:07:20|41002.3|40982.3|41005.8|40985.8|41008.3|40988.3|40991.9|40971.9|7
1723640850000|2024-08-14 13:07:30|41005.3|40985.3|41008.3|40988.3|41010.3|40990.3|41002.8|40982.8|6
1723640860000|2024-08-14 13:07:40|41010.3|40990.3|41020.3|41000.3|41020.3|41000.3|41008.3|40988.3|7
1723640870000|2024-08-14 13:07:50|41018.3|40998.3|41023.3|41003.3|41023.9|41003.9|41013.9|40993.9|15
1723640880000|2024-08-14 13:08:00|41025.3|41005.3|41045.3|41025.3|41045.3|41025.3|41023.3|41003.3|20
1723640890000|2024-08-14 13:08:10|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41042.8|41022.8|7
1723640900000|2024-08-14 13:08:20|41045.3|41025.3|41038.3|41018.3|41048.3|41028.3|41038.3|41018.3|103
1723640910000|2024-08-14 13:08:30|41037.8|41017.8|41038.3|41018.3|41040.3|41020.3|41035.8|41015.8|3
1723640920000|2024-08-14 13:08:40|41040.3|41020.3|41043.3|41023.3|41043.3|41023.3|41035.8|41015.8|13
1723640930000|2024-08-14 13:08:50|41045.8|41025.8|41069.4|41049.4|41069.4|41049.4|41043.3|41023.3|60
1723640940000|2024-08-14 13:09:00|41069.9|41049.9|41104.4|41084.4|41106.4|41086.4|41069.4|41049.4|58
1723640950000|2024-08-14 13:09:10|41103.9|41083.9|41107.6|41087.6|41108.1|41088.1|41097.6|41077.6|88
1723640960000|2024-08-14 13:09:20|41105.6|41085.6|41120.6|41100.6|41120.6|41100.6|41104.5|41084.5|46
1723640970000|2024-08-14 13:09:30|41121.1|41101.1|41134.1|41114.1|41135.1|41115.1|41121.1|41101.1|133
1723640980000|2024-08-14 13:09:40|41132.2|41112.2|41153.7|41133.7|41158.7|41138.7|41132.2|41112.2|293
1723640990000|2024-08-14 13:09:50|41158.2|41138.2|41156.8|41136.8|41162.7|41142.7|41156.2|41136.2|40
1723641000000|2024-08-14 13:10:00|41158.7|41138.7|41162.2|41142.2|41168.7|41148.7|41154.3|41134.3|101
1723641010000|2024-08-14 13:10:10|41162.7|41142.7|41174.1|41154.1|41174.1|41154.1|41162.7|41142.7|40
1723641020000|2024-08-14 13:10:20|41172.2|41152.2|41174.1|41154.1|41177.2|41157.2|41169.7|41149.7|42
1723641030000|2024-08-14 13:10:30|41173.6|41153.6|41147.7|41127.7|41173.6|41153.6|41142.2|41122.2|91
1723641040000|2024-08-14 13:10:40|41147.2|41127.2|41164.7|41144.7|41166.6|41146.6|41147.2|41127.2|61
1723641050000|2024-08-14 13:10:50|41166.6|41146.6|41179.7|41159.7|41181.1|41161.1|41166.6|41146.6|71
1723641060000|2024-08-14 13:11:00|41179.1|41159.1|41162.2|41142.2|41179.1|41159.1|41159.1|41139.1|51
1723641070000|2024-08-14 13:11:10|41164.7|41144.7|41140.7|41120.7|41167.2|41147.2|41138.2|41118.2|37
1723641080000|2024-08-14 13:11:20|41141.2|41121.2|41142.7|41122.7|41142.7|41122.7|41130.2|41110.2|14
1723641090000|2024-08-14 13:11:30|41143.2|41123.2|41142.7|41122.7|41145.7|41125.7|41142.7|41122.7|18
1723641100000|2024-08-14 13:11:40|41140.7|41120.7|41143.2|41123.2|41143.2|41123.2|41133.2|41113.2|18
1723641110000|2024-08-14 13:11:50|41144.3|41124.3|41149.3|41129.3|41149.3|41129.3|41144.3|41124.3|23
1723641120000|2024-08-14 13:12:00|41151.2|41131.2|41140.2|41120.2|41157.7|41137.7|41140.2|41120.2|25
1723641130000|2024-08-14 13:12:10|41138.2|41118.2|41131.6|41111.6|41139.7|41119.7|41131.6|41111.6|16
1723641140000|2024-08-14 13:12:20|41128.6|41108.6|41121.6|41101.6|41129.1|41109.1|41121.6|41101.6|28
1723641150000|2024-08-14 13:12:30|41119.7|41099.7|41121.1|41101.1|41122.2|41102.2|41116.1|41096.1|116
1723641160000|2024-08-14 13:12:40|41123.6|41103.6|41123.6|41103.6|41135.6|41115.6|41123.6|41103.6|40
1723641170000|2024-08-14 13:12:50|41125.6|41105.6|41138.6|41118.6|41138.6|41118.6|41125.6|41105.6|22
1723641180000|2024-08-14 13:13:00|41138.1|41118.1|41135.6|41115.6|41138.6|41118.6|41133.1|41113.1|19
1723641190000|2024-08-14 13:13:10|41137.6|41117.6|41138.1|41118.1|41138.1|41118.1|41133.1|41113.1|19
1723641200000|2024-08-14 13:13:20|41135.6|41115.6|41123.1|41103.1|41135.6|41115.6|41123.1|41103.1|14
1723641210000|2024-08-14 13:13:30|41122.6|41102.6|41121.1|41101.1|41123.1|41103.1|41120.6|41100.6|2
1723641220000|2024-08-14 13:13:40|41123.1|41103.1|41120.1|41100.1|41123.1|41103.1|41118.1|41098.1|8
1723641230000|2024-08-14 13:13:50|41117.6|41097.6|41120.6|41100.6|41125.1|41105.1|41117.6|41097.6|17
1723641240000|2024-08-14 13:14:00|41121.1|41101.1|41130.6|41110.6|41142|41122|41121.1|41101.1|9
1723641250000|2024-08-14 13:14:10|41130.1|41110.1|41125.1|41105.1|41142.6|41122.6|41125.1|41105.1|8
1723641260000|2024-08-14 13:14:20|41120.6|41100.6|41107|41087|41120.6|41100.6|41107|41087|10
1723641270000|2024-08-14 13:14:30|41104.5|41084.5|41108.1|41088.1|41108.1|41088.1|41100.6|41080.6|7
1723641280000|2024-08-14 13:14:40|41110.6|41090.6|41122.6|41102.6|41122.6|41102.6|41110.6|41090.6|5
1723641290000|2024-08-14 13:14:50|41125.1|41105.1|41144.6|41124.6|41144.6|41124.6|41125.1|41105.1|11
1723641300000|2024-08-14 13:15:00|41146.5|41126.5|41152.6|41132.6|41160.6|41140.6|41146.5|41126.5|49
1723641310000|2024-08-14 13:15:10|41150.6|41130.6|41150.1|41130.1|41152.1|41132.1|41144.6|41124.6|44
1723641320000|2024-08-14 13:15:20|41145.1|41125.1|41135.6|41115.6|41145.1|41125.1|41133.1|41113.1|19
1723641330000|2024-08-14 13:15:30|41140.1|41120.1|41150.6|41130.6|41150.6|41130.6|41140.1|41120.1|7
1723641340000|2024-08-14 13:15:40|41148.6|41128.6|41145.6|41125.6|41148.6|41128.6|41145.6|41125.6|3
1723641350000|2024-08-14 13:15:50|41146.1|41126.1|41141.1|41121.1|41150.6|41130.6|41141.1|41121.1|4
1723641360000|2024-08-14 13:16:00|41145.6|41125.6|41112.6|41092.6|41145.6|41125.6|41112.6|41092.6|41
1723641370000|2024-08-14 13:16:10|41113.1|41093.1|41115.1|41095.1|41117.1|41097.1|41110.6|41090.6|17
1723641380000|2024-08-14 13:16:20|41115.6|41095.6|41109.6|41089.6|41115.6|41095.6|41102.1|41082.1|38
1723641390000|2024-08-14 13:16:30|41110.1|41090.1|41116.5|41096.5|41116.5|41096.5|41109|41089|7
1723641400000|2024-08-14 13:16:40|41117.1|41097.1|41119.6|41099.6|41126.5|41106.5|41117.1|41097.1|3
1723641410000|2024-08-14 13:16:50|41117.6|41097.6|41107.1|41087.1|41117.6|41097.6|41107.1|41087.1|7
1723641420000|2024-08-14 13:17:00|41105.1|41085.1|41107.6|41087.6|41107.6|41087.6|41100.1|41080.1|6
1723641430000|2024-08-14 13:17:10|41107.1|41087.1|41111.5|41091.5|41111.5|41091.5|41104.6|41084.6|7
1723641440000|2024-08-14 13:17:20|41113.5|41093.5|41122.6|41102.6|41122.6|41102.6|41112.1|41092.1|22
1723641450000|2024-08-14 13:17:30|41125.1|41105.1|41123.6|41103.6|41129.6|41109.6|41123.6|41103.6|11
1723641460000|2024-08-14 13:17:40|41123.1|41103.1|41110.6|41090.6|41126.1|41106.1|41110.6|41090.6|12
1723641470000|2024-08-14 13:17:50|41111.1|41091.1|41118.1|41098.1|41120.6|41100.6|41106.1|41086.1|4
1723641480000|2024-08-14 13:18:00|41120.1|41100.1|41121.1|41101.1|41123.1|41103.1|41115.6|41095.6|9
1723641490000|2024-08-14 13:18:10|41118.6|41098.6|41123.6|41103.6|41126.1|41106.1|41118.6|41098.6|9
1723641500000|2024-08-14 13:18:20|41126.1|41106.1|41131.1|41111.1|41131.1|41111.1|41123.6|41103.6|19
1723641510000|2024-08-14 13:18:30|41131.7|41111.7|41138.1|41118.1|41141.7|41121.7|41131.7|41111.7|7
1723641520000|2024-08-14 13:18:40|41137.6|41117.6|41141.1|41121.1|41143.6|41123.6|41134.7|41114.7|5
1723641530000|2024-08-14 13:18:50|41139.2|41119.2|41130.6|41110.6|41141.1|41121.1|41130.6|41110.6|15
1723641540000|2024-08-14 13:19:00|41128.6|41108.6|41128.6|41108.6|41133.1|41113.1|41126.1|41106.1|11
1723641550000|2024-08-14 13:19:10|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|4
1723641560000|2024-08-14 13:19:20|41126.1|41106.1|41126.7|41106.7|41126.7|41106.7|41121.7|41101.7|39
1723641570000|2024-08-14 13:19:30|41124.7|41104.7|41122.2|41102.2|41126.7|41106.7|41122.2|41102.2|14
1723641580000|2024-08-14 13:19:40|41124.7|41104.7|41106.7|41086.7|41124.7|41104.7|41104.2|41084.2|17
1723641590000|2024-08-14 13:19:50|41107.2|41087.2|41093.6|41073.6|41108.6|41088.6|41090.1|41070.1|35
1723641600000|2024-08-14 13:20:00|41096.1|41076.1|41096.1|41076.1|41101.7|41081.7|41094.2|41074.2|17
1723641610000|2024-08-14 13:20:10|41094.2|41074.2|41079.7|41059.7|41094.2|41074.2|41079.7|41059.7|34
1723641620000|2024-08-14 13:20:20|41079.2|41059.2|41074.7|41054.7|41086.7|41066.7|41071.7|41051.7|27
1723641630000|2024-08-14 13:20:30|41076.7|41056.7|41084.7|41064.7|41084.7|41064.7|41074.2|41054.2|4
1723641640000|2024-08-14 13:20:40|41081.7|41061.7|41074.2|41054.2|41081.7|41061.7|41061.7|41041.7|16
1723641650000|2024-08-14 13:20:50|41074.7|41054.7|41081.1|41061.1|41081.7|41061.7|41074.7|41054.7|4
1723641660000|2024-08-14 13:21:00|41081.7|41061.7|41073.6|41053.6|41081.7|41061.7|41073.6|41053.6|17
1723641670000|2024-08-14 13:21:10|41071.7|41051.7|41056.7|41036.7|41071.7|41051.7|41056.7|41036.7|15
1723641680000|2024-08-14 13:21:20|41052.2|41032.2|41036.7|41016.7|41052.2|41032.2|41036.7|41016.7|18
1723641690000|2024-08-14 13:21:30|41034.7|41014.7|41026.1|41006.1|41036.7|41016.7|41025.6|41005.6|18
1723641700000|2024-08-14 13:21:40|41025.6|41005.6|41026.2|41006.2|41028.7|41008.7|41021.1|41001.1|4
1723641710000|2024-08-14 13:21:50|41024.2|41004.2|41019.6|40999.6|41028.1|41008.1|41012.6|40992.6|17
1723641720000|2024-08-14 13:22:00|41017.1|40997.1|41004|40984|41017.1|40997.1|40999|40979|82
1723641730000|2024-08-14 13:22:10|41003.5|40983.5|40998.5|40978.5|41004.6|40984.6|40998.5|40978.5|22
1723641740000|2024-08-14 13:22:20|40993.5|40973.5|40979.1|40959.1|40994.1|40974.1|40979.1|40959.1|62
1723641750000|2024-08-14 13:22:30|40978.5|40958.5|40968.5|40948.5|40978.5|40958.5|40960.5|40940.5|72
1723641760000|2024-08-14 13:22:40|40970.5|40950.5|40964.4|40944.4|40975.5|40955.5|40964.4|40944.4|34
1723641770000|2024-08-14 13:22:50|40962.5|40942.5|40965.9|40945.9|40965.9|40945.9|40953.4|40933.4|44
1723641780000|2024-08-14 13:23:00|40966.4|40946.4|40953.4|40933.4|40968.4|40948.4|40953.4|40933.4|37
1723641790000|2024-08-14 13:23:10|40948.4|40928.4|40945.9|40925.9|40948.4|40928.4|40938.4|40918.4|39
1723641800000|2024-08-14 13:23:20|40945.4|40925.4|40955|40935|40955|40935|40939.5|40919.5|14
1723641810000|2024-08-14 13:23:30|40957|40937|40962.5|40942.5|40970.5|40950.5|40957|40937|24
1723641820000|2024-08-14 13:23:40|40964.5|40944.5|40959.5|40939.5|40964.5|40944.5|40957.5|40937.5|7
1723641830000|2024-08-14 13:23:50|40958.9|40938.9|40952.5|40932.5|40958.9|40938.9|40952|40932|7
1723641840000|2024-08-14 13:24:00|40952|40932|40952|40932|40952.5|40932.5|40937.5|40917.5|14
1723641850000|2024-08-14 13:24:10|40950|40930|40942|40922|40950|40930|40942|40922|5
1723641860000|2024-08-14 13:24:20|40944.5|40924.5|40947|40927|40947.5|40927.5|40942|40922|7
1723641870000|2024-08-14 13:24:30|40947.5|40927.5|40958.9|40938.9|40963.4|40943.4|40947|40927|18
1723641880000|2024-08-14 13:24:40|40956.4|40936.4|40942.5|40922.5|40956.4|40936.4|40940|40920|11
1723641890000|2024-08-14 13:24:50|40940|40920|40947.5|40927.5|40948|40928|40940|40920|11
1723641900000|2024-08-14 13:25:00|40948|40928|40968.5|40948.5|40968.5|40948.5|40942.5|40922.5|20
1723641910000|2024-08-14 13:25:10|40971|40951|40984.6|40964.6|40986.6|40966.6|40968.5|40948.5|25
1723641920000|2024-08-14 13:25:20|40984.1|40964.1|40990.1|40970.1|40992.6|40972.6|40980.1|40960.1|10
1723641930000|2024-08-14 13:25:30|40989.6|40969.6|40992.1|40972.1|40992.6|40972.6|40987.1|40967.1|5
1723641940000|2024-08-14 13:25:40|40992.6|40972.6|40994.1|40974.1|40995.1|40975.1|40991.6|40971.6|18
1723641950000|2024-08-14 13:25:50|40994.6|40974.6|40999.6|40979.6|41004.6|40984.6|40994.6|40974.6|4
1723641960000|2024-08-14 13:26:00|40999.1|40979.1|41004.6|40984.6|41006.6|40986.6|40997.1|40977.1|6
1723641970000|2024-08-14 13:26:10|41002.6|40982.6|40977.1|40957.1|41007.1|40987.1|40977.1|40957.1|9
1723641980000|2024-08-14 13:26:20|40972.6|40952.6|40969.6|40949.6|40974.6|40954.6|40967.6|40947.6|7
1723641990000|2024-08-14 13:26:30|40969.1|40949.1|40971.6|40951.6|40974.1|40954.1|40968.5|40948.5|3
1723642000000|2024-08-14 13:26:40|40969.1|40949.1|40963|40943|40976.6|40956.6|40963|40943|17
1723642010000|2024-08-14 13:26:50|40962.5|40942.5|40963.5|40943.5|40963.5|40943.5|40960.5|40940.5|8
1723642020000|2024-08-14 13:27:00|40964.1|40944.1|40953|40933|40968.5|40948.5|40953|40933|19
1723642030000|2024-08-14 13:27:10|40952.5|40932.5|40956|40936|40958|40938|40950.5|40930.5|6
1723642040000|2024-08-14 13:27:20|40954.1|40934.1|40948|40928|40954.1|40934.1|40946.6|40926.6|8
1723642050000|2024-08-14 13:27:30|40948.5|40928.5|40971|40951|40973|40953|40948.5|40928.5|15
1723642060000|2024-08-14 13:27:40|40972.5|40952.5|40953|40933|40972.5|40952.5|40953|40933|57
1723642070000|2024-08-14 13:27:50|40950.5|40930.5|40942.5|40922.5|40952.5|40932.5|40942.5|40922.5|9
1723642080000|2024-08-14 13:28:00|40942|40922|40932.5|40912.5|40942|40922|40929.5|40909.5|12
1723642090000|2024-08-14 13:28:10|40932|40912|40942|40922|40942|40922|40927.5|40907.5|50
1723642100000|2024-08-14 13:28:20|40942.5|40922.5|40953.9|40933.9|40953.9|40933.9|40942.5|40922.5|6
1723642110000|2024-08-14 13:28:30|40955|40935|40957.5|40937.5|40957.5|40937.5|40947|40927|7
1723642120000|2024-08-14 13:28:40|40959.5|40939.5|40954.5|40934.5|40967|40947|40954.5|40934.5|8
1723642130000|2024-08-14 13:28:50|40953.9|40933.9|40947.5|40927.5|40953.9|40933.9|40947.5|40927.5|5
1723642140000|2024-08-14 13:29:00|40948|40928|40939.5|40919.5|40952.5|40932.5|40939.5|40919.5|13
1723642150000|2024-08-14 13:29:10|40940|40920|40950.9|40930.9|40950.9|40930.9|40937.5|40917.5|16
1723642160000|2024-08-14 13:29:20|40948.9|40928.9|40950.9|40930.9|40950.9|40930.9|40946.4|40926.4|7
1723642170000|2024-08-14 13:29:30|40953.4|40933.4|40958.4|40938.4|40958.4|40938.4|40953.4|40933.4|11
1723642180000|2024-08-14 13:29:40|40955.9|40935.9|40958.4|40938.4|40958.4|40938.4|40951.4|40931.4|10
1723642190000|2024-08-14 13:29:50|40958.9|40938.9|40968.9|40948.9|40968.9|40948.9|40958.9|40938.9|5
1723642200000|2024-08-14 13:30:00|40969|40949|40965.4|40945.4|40975.9|40955.9|40965.4|40945.4|13
1723642210000|2024-08-14 13:30:10|40965.9|40945.9|40957|40937|40968.4|40948.4|40952|40932|9
1723642220000|2024-08-14 13:30:20|40960.9|40940.9|40962|40942|40969|40949|40957|40937|4
1723642230000|2024-08-14 13:30:30|40960.9|40940.9|40949|40929|40960.9|40940.9|40947|40927|24
1723642240000|2024-08-14 13:30:40|40947|40927|40939|40919|40947|40927|40936.5|40916.5|12
1723642250000|2024-08-14 13:30:50|40941.5|40921.5|40943.4|40923.4|40945.9|40925.9|40931.5|40911.5|30
1723642260000|2024-08-14 13:31:00|40944.5|40924.5|40960.9|40940.9|40961.5|40941.5|40944.5|40924.5|18
1723642270000|2024-08-14 13:31:10|40958.4|40938.4|40956.5|40936.5|40958.4|40938.4|40953.4|40933.4|11
1723642280000|2024-08-14 13:31:20|40957|40937|40954.5|40934.5|40962|40942|40952|40932|5
1723642290000|2024-08-14 13:31:30|40956.5|40936.5|40959|40939|40959|40939|40950.9|40930.9|6
1723642300000|2024-08-14 13:31:40|40956.5|40936.5|40960.9|40940.9|40960.9|40940.9|40952|40932|9
1723642310000|2024-08-14 13:31:50|40957|40937|40981.5|40961.5|40985.9|40965.9|40956.5|40936.5|7
1723642320000|2024-08-14 13:32:00|40980.9|40960.9|40997.5|40977.5|40997.5|40977.5|40980.9|40960.9|49
1723642330000|2024-08-14 13:32:10|40995.5|40975.5|41006.1|40986.1|41010.5|40990.5|40995.5|40975.5|14
1723642340000|2024-08-14 13:32:20|41008|40988|41019.1|40999.1|41019.1|40999.1|41006.1|40986.1|13
1723642350000|2024-08-14 13:32:30|41017.1|40997.1|41025.1|41005.1|41025.1|41005.1|41017.1|40997.1|13
1723642360000|2024-08-14 13:32:40|41029.6|41009.6|41032.1|41012.1|41032.1|41012.1|41029.6|41009.6|5
1723642370000|2024-08-14 13:32:50|41029.6|41009.6|41029.6|41009.6|41030.1|41010.1|41024.6|41004.6|10
1723642380000|2024-08-14 13:33:00|41030.1|41010.1|41030.1|41010.1|41034.6|41014.6|41025.1|41005.1|4
1723642390000|2024-08-14 13:33:10|41029.6|41009.6|41026.6|41006.6|41034.6|41014.6|41026.6|41006.6|10
1723642400000|2024-08-14 13:33:20|41023.6|41003.6|41009.1|40989.1|41023.6|41003.6|41008.6|40988.6|17
1723642410000|2024-08-14 13:33:30|41011.1|40991.1|41018.6|40998.6|41020|41000|41009.1|40989.1|4
1723642420000|2024-08-14 13:33:40|41019.1|40999.1|41029.1|41009.1|41029.6|41009.6|41019.1|40999.1|4
1723642430000|2024-08-14 13:33:50|41029.6|41009.6|41024.1|41004.1|41029.6|41009.6|41020.5|41000.5|7
1723642440000|2024-08-14 13:34:00|41025.1|41005.1|41029.1|41009.1|41030.1|41010.1|41024.6|41004.6|3
1723642450000|2024-08-14 13:34:10|41027.1|41007.1|41032.1|41012.1|41034.6|41014.6|41027.1|41007.1|7
1723642460000|2024-08-14 13:34:20|41029.6|41009.6|41020.7|41000.7|41030.1|41010.1|41020.7|41000.7|5
1723642470000|2024-08-14 13:34:30|41019.6|40999.6|41004.1|40984.1|41019.6|40999.6|41002.1|40982.1|18
1723642480000|2024-08-14 13:34:40|41002.1|40982.1|41003.6|40983.6|41009.1|40989.1|41002.1|40982.1|7
1723642490000|2024-08-14 13:34:50|41001.6|40981.6|40984.1|40964.1|41001.6|40981.6|40982.1|40962.1|14
1723642500000|2024-08-14 13:35:00|40983.6|40963.6|40982.1|40962.1|40983.6|40963.6|40973.6|40953.6|11
1723642510000|2024-08-14 13:35:10|40986.1|40966.1|40993.6|40973.6|40998.6|40978.6|40983|40963|5
1723642520000|2024-08-14 13:35:20|40997.5|40977.5|40998|40978|41003.6|40983.6|40997.5|40977.5|5
1723642530000|2024-08-14 13:35:30|40994.1|40974.1|41008|40988|41008|40988|40993.6|40973.6|5
1723642540000|2024-08-14 13:35:40|41008.6|40988.6|41009.1|40989.1|41011.1|40991.1|41006.6|40986.6|26
1723642550000|2024-08-14 13:35:50|41008.6|40988.6|41007.1|40987.1|41011.6|40991.6|41006.6|40986.6|13
1723642560000|2024-08-14 13:36:00|41007.6|40987.6|41024.1|41004.1|41024.1|41004.1|41007.1|40987.1|17
1723642570000|2024-08-14 13:36:10|41021.6|41001.6|41010.5|40990.5|41021.6|41001.6|41010.5|40990.5|7
1723642580000|2024-08-14 13:36:20|41006.1|40986.1|41008.6|40988.6|41010.5|40990.5|41003|40983|7
1723642590000|2024-08-14 13:36:30|41006.6|40986.6|40998.6|40978.6|41006.6|40986.6|40998.6|40978.6|9
1723642600000|2024-08-14 13:36:40|41001.1|40981.1|41003.6|40983.6|41005.5|40985.5|40998.6|40978.6|7
1723642610000|2024-08-14 13:36:50|41005.5|40985.5|41007|40987|41007|40987|41002.5|40982.5|6
1723642620000|2024-08-14 13:37:00|41005|40985|41011.5|40991.5|41011.5|40991.5|41002.5|40982.5|1
1723642630000|2024-08-14 13:37:10|41010|40990|41027|41007|41027|41007|41010|40990|6
1723642640000|2024-08-14 13:37:20|41025|41005|41029|41009|41032|41012|41025|41005|2
1723642650000|2024-08-14 13:37:30|41027|41007|41032|41012|41032|41012|41027|41007|3
1723642660000|2024-08-14 13:37:40|41034|41014|41040.6|41020.6|41040.6|41020.6|41032|41012|4
1723642670000|2024-08-14 13:37:50|41041.1|41021.1|41055|41035|41055|41035|41040.6|41020.6|15
1723642680000|2024-08-14 13:38:00|41057.5|41037.5|41063.1|41043.1|41063.1|41043.1|41056.6|41036.6|8
1723642690000|2024-08-14 13:38:10|41065.6|41045.6|41059.1|41039.1|41068.1|41048.1|41057.1|41037.1|9
1723642700000|2024-08-14 13:38:20|41057.1|41037.1|41051.1|41031.1|41065.6|41045.6|41051.1|41031.1|6
1723642710000|2024-08-14 13:38:30|41047.5|41027.5|41040.6|41020.6|41047.5|41027.5|41038.6|41018.6|5
1723642720000|2024-08-14 13:38:40|41038.1|41018.1|41038.1|41018.1|41040.6|41020.6|41034.1|41014.1|6
1723642730000|2024-08-14 13:38:50|41035.6|41015.6|41028.1|41008.1|41035.6|41015.6|41028.1|41008.1|6
1723642740000|2024-08-14 13:39:00|41026.1|41006.1|41035.6|41015.6|41035.6|41015.6|41026.1|41006.1|3
1723642750000|2024-08-14 13:39:10|41037.5|41017.5|41055|41035|41055|41035|41037.5|41017.5|5
1723642760000|2024-08-14 13:39:20|41053.1|41033.1|41039.1|41019.1|41053.1|41033.1|41038.6|41018.6|11
1723642770000|2024-08-14 13:39:30|41038.6|41018.6|41043.1|41023.1|41048.1|41028.1|41038.6|41018.6|7
1723642780000|2024-08-14 13:39:40|41045.6|41025.6|41043.6|41023.6|41048.1|41028.1|41043.1|41023.1|6
1723642790000|2024-08-14 13:39:50|41043.1|41023.1|41052.5|41032.5|41052.5|41032.5|41043.1|41023.1|4
1723642800000|2024-08-14 13:40:00|41055.6|41035.6|41037|41017|41067.5|41047.5|41037|41017|19
1723642810000|2024-08-14 13:40:10|41036.5|41016.5|41047|41027|41047|41027|41036.5|41016.5|6
1723642820000|2024-08-14 13:40:20|41049|41029|41060|41040|41060.6|41040.6|41049|41029|10
1723642830000|2024-08-14 13:40:30|41061.1|41041.1|41065|41045|41065|41045|41060|41040|3
1723642840000|2024-08-14 13:40:40|41063.1|41043.1|41055.6|41035.6|41065.6|41045.6|41054.5|41034.5|8
1723642850000|2024-08-14 13:40:50|41058.1|41038.1|41058.1|41038.1|41060.6|41040.6|41053.6|41033.6|5
1723642860000|2024-08-14 13:41:00|41061.1|41041.1|41068.6|41048.6|41071.1|41051.1|41061.1|41041.1|2
1723642870000|2024-08-14 13:41:10|41075|41055|41062|41042|41075|41055|41062|41042|7
1723642880000|2024-08-14 13:41:20|41064|41044|41056.5|41036.5|41064|41044|41056.5|41036.5|9
1723642890000|2024-08-14 13:41:30|41056|41036|41059|41039|41059|41039|41056|41036|1
1723642900000|2024-08-14 13:41:40|41059.5|41039.5|41053.5|41033.5|41059.5|41039.5|41051|41031|7
1723642910000|2024-08-14 13:41:50|41051.5|41031.5|41051|41031|41053.5|41033.5|41048.5|41028.5|8
1723642920000|2024-08-14 13:42:00|41051.5|41031.5|41053.5|41033.5|41058.5|41038.5|41051.5|41031.5|8
1723642930000|2024-08-14 13:42:10|41048.5|41028.5|41054|41034|41054|41034|41046.5|41026.5|6
1723642940000|2024-08-14 13:42:20|41056.5|41036.5|41038.5|41018.5|41056.5|41036.5|41038.5|41018.5|4
1723642950000|2024-08-14 13:42:30|41040.4|41020.4|41036|41016|41041|41021|41036|41016|1
1723642960000|2024-08-14 13:42:40|41035.4|41015.4|41031.5|41011.5|41035.4|41015.4|41025.4|41005.4|11
1723642970000|2024-08-14 13:42:50|41034|41014|41061|41041|41064|41044|41034|41014|9
1723642980000|2024-08-14 13:43:00|41058.5|41038.5|41070|41050|41070|41050|41058.5|41038.5|10
1723642990000|2024-08-14 13:43:10|41070.6|41050.6|41067|41047|41074.5|41054.5|41064.5|41044.5|9
1723643000000|2024-08-14 13:43:20|41066.5|41046.5|41054.5|41034.5|41067|41047|41054.5|41034.5|6
1723643010000|2024-08-14 13:43:30|41054|41034|41047|41027|41054|41034|41047|41027|4
1723643020000|2024-08-14 13:43:40|41046.5|41026.5|41042|41022|41046.5|41026.5|41042|41022|4
1723643030000|2024-08-14 13:43:50|41041.5|41021.5|41039.5|41019.5|41042|41022|41037|41017|11
1723643040000|2024-08-14 13:44:00|41042|41022|41054.9|41034.9|41056|41036|41042|41022|28
1723643050000|2024-08-14 13:44:10|41053|41033|41046|41026|41053|41033|41046|41026|4
1723643060000|2024-08-14 13:44:20|41046.5|41026.5|41041|41021|41048.5|41028.5|41036.5|41016.5|9
1723643070000|2024-08-14 13:44:30|41041.5|41021.5|41042|41022|41046.5|41026.5|41041.5|41021.5|1
1723643080000|2024-08-14 13:44:40|41046|41026|41051.5|41031.5|41051.5|41031.5|41042|41022|19
1723643090000|2024-08-14 13:44:50|41051|41031|41053.5|41033.5|41053.5|41033.5|41044|41024|4
1723643100000|2024-08-14 13:45:00|41058.5|41038.5|41053|41033|41066|41046|41053|41033|19
1723643110000|2024-08-14 13:45:10|41055.5|41035.5|41053.5|41033.5|41056|41036|41053.5|41033.5|5
1723643120000|2024-08-14 13:45:20|41056|41036|41066|41046|41066|41046|41056|41036|4
1723643130000|2024-08-14 13:45:30|41068|41048|41082|41062|41084|41064|41068|41048|7
1723643140000|2024-08-14 13:45:40|41084.5|41064.5|41077|41057|41084.5|41064.5|41072.6|41052.6|14
1723643150000|2024-08-14 13:45:50|41079|41059|41077|41057|41084|41064|41074.5|41054.5|5
1723643160000|2024-08-14 13:46:00|41076|41056|41066.5|41046.5|41076|41056|41061.5|41041.5|16
1723643170000|2024-08-14 13:46:10|41064.5|41044.5|41071.5|41051.5|41071.5|41051.5|41064.5|41044.5|5
1723643180000|2024-08-14 13:46:20|41073.5|41053.5|41078|41058|41086|41066|41073.5|41053.5|8
1723643190000|2024-08-14 13:46:30|41078.5|41058.5|41071.5|41051.5|41081|41061|41071|41051|4
1723643200000|2024-08-14 13:46:40|41071|41051|41071|41051|41071|41051|41058.5|41038.5|16
1723643210000|2024-08-14 13:46:50|41068.5|41048.5|41076|41056|41076|41056|41068.5|41048.5|5
1723643220000|2024-08-14 13:47:00|41076.5|41056.5|41087|41067|41087|41067|41076.5|41056.5|6
1723643230000|2024-08-14 13:47:10|41091|41071|41092|41072|41092.6|41072.6|41089|41069|6
1723643240000|2024-08-14 13:47:20|41094|41074|41114.5|41094.5|41116|41096|41092|41072|13
1723643250000|2024-08-14 13:47:30|41114|41094|41117|41097|41117|41097|41112|41092|9
1723643260000|2024-08-14 13:47:40|41114.5|41094.5|41107|41087|41116.5|41096.5|41107|41087|8
1723643270000|2024-08-14 13:47:50|41109|41089|41103.5|41083.5|41111.5|41091.5|41103.5|41083.5|8
1723643280000|2024-08-14 13:48:00|41101|41081|41093.5|41073.5|41103.5|41083.5|41093.5|41073.5|27
1723643290000|2024-08-14 13:48:10|41094|41074|41096.5|41076.5|41099|41079|41094|41074|3
1723643300000|2024-08-14 13:48:20|41096|41076|41093.5|41073.5|41096|41076|41093.5|41073.5|16
1723643310000|2024-08-14 13:48:30|41096|41076|41097|41077|41099.5|41079.5|41094|41074|15
1723643320000|2024-08-14 13:48:40|41097.6|41077.6|41087|41067|41099.5|41079.5|41087|41067|5
1723643330000|2024-08-14 13:48:50|41087.6|41067.6|41092|41072|41092|41072|41087|41067|5
1723643340000|2024-08-14 13:49:00|41092.6|41072.6|41114.5|41094.5|41114.5|41094.5|41092.6|41072.6|7
1723643350000|2024-08-14 13:49:10|41116.5|41096.5|41105.1|41085.1|41119|41099|41105.1|41085.1|11
1723643360000|2024-08-14 13:49:20|41103.1|41083.1|41104.5|41084.5|41106.5|41086.5|41102.6|41082.6|3
1723643370000|2024-08-14 13:49:30|41105.1|41085.1|41107.6|41087.6|41110.1|41090.1|41105.1|41085.1|1
1723643380000|2024-08-14 13:49:40|41110.1|41090.1|41110.1|41090.1|41112.6|41092.6|41107.6|41087.6|7
1723643390000|2024-08-14 13:49:50|41107.6|41087.6|41107.6|41087.6|41110.1|41090.1|41105.6|41085.6|6
1723643400000|2024-08-14 13:50:00|41105.1|41085.1|41107.6|41087.6|41112.6|41092.6|41105.1|41085.1|7
1723643410000|2024-08-14 13:50:10|41105.1|41085.1|41107.6|41087.6|41107.6|41087.6|41102.6|41082.6|9
1723643420000|2024-08-14 13:50:20|41105.6|41085.6|41097.6|41077.6|41105.6|41085.6|41097|41077|9
1723643430000|2024-08-14 13:50:30|41100.1|41080.1|41085.6|41065.6|41100.1|41080.1|41085.6|41065.6|15
1723643440000|2024-08-14 13:50:40|41085.1|41065.1|41077.6|41057.6|41085.1|41065.1|41072.6|41052.6|26
1723643450000|2024-08-14 13:50:50|41075.6|41055.6|41064.5|41044.5|41077.6|41057.6|41064.5|41044.5|4
1723643460000|2024-08-14 13:51:00|41062|41042|41037|41017|41062|41042|41037|41017|34
1723643470000|2024-08-14 13:51:10|41036.5|41016.5|41023.5|41003.5|41036.5|41016.5|41020.1|41000.1|8
1723643480000|2024-08-14 13:51:20|41021.5|41001.5|41026|41006|41026.5|41006.5|41021.5|41001.5|8
1723643490000|2024-08-14 13:51:30|41026.5|41006.5|41021|41001|41026.5|41006.5|41019.6|40999.6|13
1723643500000|2024-08-14 13:51:40|41019|40999|41014|40994|41021|41001|41014|40994|3
1723643510000|2024-08-14 13:51:50|41012.1|40992.1|41018.5|40998.5|41023.5|41003.5|41011|40991|16
1723643520000|2024-08-14 13:52:00|41018|40998|41021|41001|41021.5|41001.5|41013.5|40993.5|9
1723643530000|2024-08-14 13:52:10|41018.5|40998.5|40998.5|40978.5|41018.5|40998.5|40998.5|40978.5|25
1723643540000|2024-08-14 13:52:20|40997.5|40977.5|41009.6|40989.6|41009.6|40989.6|40995.5|40975.5|15
1723643550000|2024-08-14 13:52:30|41013.5|40993.5|41027.1|41007.1|41027.1|41007.1|41013.5|40993.5|26
1723643560000|2024-08-14 13:52:40|41026.5|41006.5|41045|41025|41045|41025|41022.6|41002.6|50
1723643570000|2024-08-14 13:52:50|41045.5|41025.5|41049.4|41029.4|41051.9|41031.9|41045.5|41025.5|5
1723643580000|2024-08-14 13:53:00|41052.5|41032.5|41061|41041|41065|41045|41050.5|41030.5|9
1723643590000|2024-08-14 13:53:10|41059|41039|41071|41051|41071|41051|41058.5|41038.5|8
1723643600000|2024-08-14 13:53:20|41071.5|41051.5|41073.5|41053.5|41073.5|41053.5|41071.5|41051.5|3
1723643610000|2024-08-14 13:53:30|41074|41054|41072.5|41052.5|41078.5|41058.5|41070|41050|41
1723643620000|2024-08-14 13:53:40|41073|41053|41074|41054|41083.5|41063.5|41071.5|41051.5|7
1723643630000|2024-08-14 13:53:50|41071|41051|41074|41054|41074|41054|41066.5|41046.5|5
1723643640000|2024-08-14 13:54:00|41074.6|41054.6|41086|41066|41088.5|41068.5|41074|41054|2
1723643650000|2024-08-14 13:54:10|41084|41064|41069|41049|41084|41064|41069|41049|10
1723643660000|2024-08-14 13:54:20|41067.6|41047.6|41068|41048|41072.1|41052.1|41067.1|41047.1|3
1723643670000|2024-08-14 13:54:30|41068.5|41048.5|41059.6|41039.6|41069|41049|41056.5|41036.5|9
1723643680000|2024-08-14 13:54:40|41060.1|41040.1|41076.5|41056.5|41076.5|41056.5|41060.1|41040.1|7
1723643690000|2024-08-14 13:54:50|41077.1|41057.1|41084|41064|41084|41064|41077.1|41057.1|2
1723643700000|2024-08-14 13:55:00|41084.6|41064.6|41091.5|41071.5|41099.6|41079.6|41084.6|41064.6|25
1723643710000|2024-08-14 13:55:10|41093.5|41073.5|41089|41069|41094.6|41074.6|41088.5|41068.5|5
1723643720000|2024-08-14 13:55:20|41086.5|41066.5|41088.5|41068.5|41088.5|41068.5|41081|41061|5
1723643730000|2024-08-14 13:55:30|41088|41068|41081|41061|41091|41071|41081|41061|7
1723643740000|2024-08-14 13:55:40|41082.1|41062.1|41081|41061|41088.5|41068.5|41078.5|41058.5|9
1723643750000|2024-08-14 13:55:50|41081.5|41061.5|41068.5|41048.5|41081.5|41061.5|41066|41046|12
1723643760000|2024-08-14 13:56:00|41069|41049|41081.5|41061.5|41081.5|41061.5|41069|41049|19
1723643770000|2024-08-14 13:56:10|41082.1|41062.1|41081|41061|41086|41066|41081|41061|7
1723643780000|2024-08-14 13:56:20|41081.5|41061.5|41083.5|41063.5|41086|41066|41081.5|41061.5|1
1723643790000|2024-08-14 13:56:30|41084|41064|41093.5|41073.5|41093.5|41073.5|41084|41064|6
1723643800000|2024-08-14 13:56:40|41091.5|41071.5|41096|41076|41096|41076|41091|41071|5
1723643810000|2024-08-14 13:56:50|41095.5|41075.5|41089|41069|41095.5|41075.5|41086|41066|3
1723643820000|2024-08-14 13:57:00|41091|41071|41086|41066|41091|41071|41085.5|41065.5|6
1723643830000|2024-08-14 13:57:10|41086.5|41066.5|41095.1|41075.1|41096.5|41076.5|41086.5|41066.5|2
1723643840000|2024-08-14 13:57:20|41097.1|41077.1|41099|41079|41101.5|41081.5|41097.1|41077.1|5
1723643850000|2024-08-14 13:57:30|41101|41081|41079|41059|41101.5|41081.5|41079|41059|4
1723643860000|2024-08-14 13:57:40|41077.1|41057.1|41071.5|41051.5|41077.1|41057.1|41071.5|41051.5|4
1723643870000|2024-08-14 13:57:50|41075.5|41055.5|41081|41061|41081.5|41061.5|41075.5|41055.5|5
1723643880000|2024-08-14 13:58:00|41079|41059|41071.6|41051.6|41079|41059|41070.5|41050.5|11
1723643890000|2024-08-14 13:58:10|41071|41051|41055.5|41035.5|41071|41051|41055.5|41035.5|7
1723643900000|2024-08-14 13:58:20|41051|41031|41041|41021|41051|41031|41041|41021|4
1723643910000|2024-08-14 13:58:30|41038|41018|41030|41010|41038|41018|41030|41010|5
1723643920000|2024-08-14 13:58:40|41028|41008|41025.5|41005.5|41028|41008|41025|41005|9
1723643930000|2024-08-14 13:58:50|41027.5|41007.5|41035.5|41015.5|41036|41016|41027.5|41007.5|14
1723643940000|2024-08-14 13:59:00|41035|41015|41030|41010|41035|41015|41025.5|41005.5|23
1723643950000|2024-08-14 13:59:10|41030.5|41010.5|41040|41020|41040|41020|41030.5|41010.5|8
1723643960000|2024-08-14 13:59:20|41040.5|41020.5|41035|41015|41040.5|41020.5|41035|41015|7
1723643970000|2024-08-14 13:59:30|41033|41013|41033.5|41013.5|41033.5|41013.5|41032.5|41012.5|3
1723643980000|2024-08-14 13:59:40|41033|41013|41038|41018|41038|41018|41032.5|41012.5|2
1723643990000|2024-08-14 13:59:50|41040|41020|41040.5|41020.5|41043|41023|41038|41018|5
1723644000000|2024-08-14 14:00:00|41043|41023|41015.5|40995.5|41043|41023|41015.5|40995.5|22
1723644010000|2024-08-14 14:00:10|41015|40995|40990|40970|41015|40995|40990|40970|34
1723644020000|2024-08-14 14:00:20|40989.5|40969.5|40985.5|40965.5|40990.5|40970.5|40982.5|40962.5|12
1723644030000|2024-08-14 14:00:30|40983.5|40963.5|40980.5|40960.5|40985|40965|40980|40960|18
1723644040000|2024-08-14 14:00:40|40978.5|40958.5|40988|40968|40988|40968|40978.5|40958.5|10
1723644050000|2024-08-14 14:00:50|40990|40970|40991|40971|40995|40975|40986|40966|14
1723644060000|2024-08-14 14:01:00|40993|40973|40990|40970|41005|40985|40990|40970|18
1723644070000|2024-08-14 14:01:10|40988|40968|40988.5|40968.5|40988.5|40968.5|40985|40965|26
1723644080000|2024-08-14 14:01:20|40991|40971|40985.5|40965.5|40991|40971|40980.5|40960.5|22
1723644090000|2024-08-14 14:01:30|40985|40965|40987.5|40967.5|40987.5|40967.5|40980.5|40960.5|4
1723644100000|2024-08-14 14:01:40|40989.5|40969.5|40997.5|40977.5|40997.5|40977.5|40982.5|40962.5|6
1723644110000|2024-08-14 14:01:50|40998|40978|40997.5|40977.5|40998|40978|40997.5|40977.5|5
1723644120000|2024-08-14 14:02:00|40998|40978|40990.5|40970.5|40998|40978|40990.5|40970.5|25
1723644130000|2024-08-14 14:02:10|40990|40970|40976|40956|40990|40970|40975|40955|11
1723644140000|2024-08-14 14:02:20|40975.5|40955.5|40988|40968|40988.5|40968.5|40972.5|40952.5|23
1723644150000|2024-08-14 14:02:30|40986|40966|41000.5|40980.5|41000.5|40980.5|40986|40966|3
1723644160000|2024-08-14 14:02:40|41003|40983|40996.6|40976.6|41005|40985|40995|40975|7
1723644170000|2024-08-14 14:02:50|40998.5|40978.5|40991|40971|41004.1|40984.1|40991|40971|7
1723644180000|2024-08-14 14:03:00|40991.6|40971.6|40962|40942|40993.5|40973.5|40959.5|40939.5|17
1723644190000|2024-08-14 14:03:10|40960|40940|40962.5|40942.5|40962.5|40942.5|40959.5|40939.5|5
1723644200000|2024-08-14 14:03:20|40962|40942|40955.5|40935.5|40962|40942|40950.5|40930.5|22
1723644210000|2024-08-14 14:03:30|40956|40936|40965|40945|40968|40948|40956|40936|52
1723644220000|2024-08-14 14:03:40|40963|40943|40960|40940|40965.5|40945.5|40957.5|40937.5|13
1723644230000|2024-08-14 14:03:50|40956|40936|40954.1|40934.1|40960.5|40940.5|40952.1|40932.1|8
1723644240000|2024-08-14 14:04:00|40953.5|40933.5|40967.5|40947.5|40967.5|40947.5|40953.5|40933.5|12
1723644250000|2024-08-14 14:04:10|40965.5|40945.5|40973.5|40953.5|40973.5|40953.5|40965.5|40945.5|6
1723644260000|2024-08-14 14:04:20|40977.5|40957.5|40993|40973|40995.5|40975.5|40977.5|40957.5|9
1723644270000|2024-08-14 14:04:30|40991|40971|40988|40968|40993|40973|40985|40965|10
1723644280000|2024-08-14 14:04:40|40985.5|40965.5|40988|40968|40988|40968|40983.5|40963.5|1
1723644290000|2024-08-14 14:04:50|40987.5|40967.5|40990|40970|40990|40970|40982.5|40962.5|7
1723644300000|2024-08-14 14:05:00|40987.5|40967.5|41000|40980|41002.5|40982.5|40987.5|40967.5|15
1723644310000|2024-08-14 14:05:10|40997.5|40977.5|40989.5|40969.5|40997.5|40977.5|40988|40968|3
1723644320000|2024-08-14 14:05:20|40990|40970|40980.5|40960.5|40990|40970|40980.5|40960.5|6
1723644330000|2024-08-14 14:05:30|40978.6|40958.6|40978.6|40958.6|40981.1|40961.1|40973|40953|7
1723644340000|2024-08-14 14:05:40|40980.5|40960.5|40980.5|40960.5|40987.5|40967.5|40978.6|40958.6|4
1723644350000|2024-08-14 14:05:50|40985|40965|40982.5|40962.5|40987.5|40967.5|40980|40960|2
1723644360000|2024-08-14 14:06:00|40983|40963|40995.5|40975.5|40995.5|40975.5|40975|40955|16
1723644370000|2024-08-14 14:06:10|40998|40978|41002.5|40982.5|41005|40985|40998|40978|5
1723644380000|2024-08-14 14:06:20|41005|40985|40995.5|40975.5|41007.5|40987.5|40993.6|40973.6|7
1723644390000|2024-08-14 14:06:30|40995|40975|40982.5|40962.5|40995|40975|40980|40960|4
1723644400000|2024-08-14 14:06:40|40980|40960|40967.5|40947.5|40982.5|40962.5|40965|40945|7
1723644410000|2024-08-14 14:06:50|40967|40947|40959|40939|40967.5|40947.5|40954.5|40934.5|29
1723644420000|2024-08-14 14:07:00|40957|40937|40941.5|40921.5|40957|40937|40941.5|40921.5|32
1723644430000|2024-08-14 14:07:10|40939.5|40919.5|40948.4|40928.4|40948.4|40928.4|40939|40919|6
1723644440000|2024-08-14 14:07:20|40946.5|40926.5|40944.5|40924.5|40951.5|40931.5|40940.5|40920.5|27
1723644450000|2024-08-14 14:07:30|40942.5|40922.5|40938|40918|40944.5|40924.5|40932.5|40912.5|52
1723644460000|2024-08-14 14:07:40|40940|40920|40929.5|40909.5|40940|40920|40929|40909|16
1723644470000|2024-08-14 14:07:50|40929|40909|40911.5|40891.5|40929|40909|40909.5|40889.5|32
1723644480000|2024-08-14 14:08:00|40909|40889|40926.5|40906.5|40926.5|40906.5|40909|40889|15
1723644490000|2024-08-14 14:08:10|40931.5|40911.5|40924.5|40904.5|40934|40914|40924.5|40904.5|12
1723644500000|2024-08-14 14:08:20|40924|40904|40911.5|40891.5|40924|40904|40911.5|40891.5|7
1723644510000|2024-08-14 14:08:30|40909.5|40889.5|40909|40889|40915.9|40895.9|40904.5|40884.5|26
1723644520000|2024-08-14 14:08:40|40908.4|40888.4|40909|40889|40909|40889|40904|40884|7
1723644530000|2024-08-14 14:08:50|40907|40887|40924|40904|40924|40904|40907|40887|8
1723644540000|2024-08-14 14:09:00|40922.9|40902.9|40914|40894|40922.9|40902.9|40914|40894|10
1723644550000|2024-08-14 14:09:10|40916.5|40896.5|40917|40897|40921.5|40901.5|40916.5|40896.5|5
1723644560000|2024-08-14 14:09:20|40919|40899|40921.5|40901.5|40921.5|40901.5|40916.5|40896.5|3
1723644570000|2024-08-14 14:09:30|40923.4|40903.4|40919|40899|40924|40904|40919|40899|7
1723644580000|2024-08-14 14:09:40|40922|40902|40926.5|40906.5|40929|40909|40922|40902|9
1723644590000|2024-08-14 14:09:50|40927|40907|40939|40919|40940.9|40920.9|40926.5|40906.5|9
1723644600000|2024-08-14 14:10:00|40936.5|40916.5|40931.5|40911.5|40936.5|40916.5|40931.5|40911.5|5
1723644610000|2024-08-14 14:10:10|40934|40914|40919|40899|40936.5|40916.5|40919|40899|18
1723644620000|2024-08-14 14:10:20|40919.5|40899.5|40916.5|40896.5|40919.5|40899.5|40915.9|40895.9|9
1723644630000|2024-08-14 14:10:30|40918.4|40898.4|40914|40894|40919|40899|40911.5|40891.5|7
1723644640000|2024-08-14 14:10:40|40912|40892|40921.5|40901.5|40924|40904|40911.5|40891.5|12
1723644650000|2024-08-14 14:10:50|40918.5|40898.5|40937|40917|40937|40917|40916.5|40896.5|9
1723644660000|2024-08-14 14:11:00|40939|40919|40929|40909|40939|40919|40922|40902|14
1723644670000|2024-08-14 14:11:10|40929.5|40909.5|40929|40909|40931.5|40911.5|40929|40909|10
1723644680000|2024-08-14 14:11:20|40929.5|40909.5|40924.5|40904.5|40931.5|40911.5|40924.5|40904.5|2
1723644690000|2024-08-14 14:11:30|40929|40909|40932|40912|40934|40914|40929|40909|3
1723644700000|2024-08-14 14:11:40|40934|40914|40929.5|40909.5|40934|40914|40927.5|40907.5|7
1723644710000|2024-08-14 14:11:50|40929|40909|40929|40909|40929|40909|40929|40909|1
1723644720000|2024-08-14 14:12:00|40931.5|40911.5|40940|40920|40940|40920|40929|40909|12
1723644730000|2024-08-14 14:12:10|40942|40922|40952|40932|40952|40932|40940|40920|8
1723644740000|2024-08-14 14:12:20|40950|40930|40944|40924|40950|40930|40942|40922|10
1723644750000|2024-08-14 14:12:30|40942|40922|40930|40910|40942|40922|40924.5|40904.5|52
1723644760000|2024-08-14 14:12:40|40929|40909|40919|40899|40929|40909|40917|40897|10
1723644770000|2024-08-14 14:12:50|40921.5|40901.5|40924|40904|40924.5|40904.5|40919|40899|17
1723644780000|2024-08-14 14:13:00|40924.5|40904.5|40947|40927|40949.5|40929.5|40924.5|40904.5|22
1723644790000|2024-08-14 14:13:10|40945|40925|40936.5|40916.5|40949|40929|40936.5|40916.5|5
1723644800000|2024-08-14 14:13:20|40934.5|40914.5|40939.5|40919.5|40939.5|40919.5|40934|40914|0
1723644810000|2024-08-14 14:13:30|40941.5|40921.5|40951.5|40931.5|40951.5|40931.5|40939.5|40919.5|5
1723644820000|2024-08-14 14:13:40|40949|40929|40946.5|40926.5|40951.5|40931.5|40946.5|40926.5|1
1723644830000|2024-08-14 14:13:50|40947|40927|40952.5|40932.5|40952.5|40932.5|40947|40927|4
1723644840000|2024-08-14 14:14:00|40952|40932|40960|40940|40960|40940|40952|40932|10
1723644850000|2024-08-14 14:14:10|40962|40942|40964|40944|40969.5|40949.5|40962|40942|2
1723644860000|2024-08-14 14:14:20|40966.5|40946.5|40956.5|40936.5|40966.5|40946.5|40956.5|40936.5|7
1723644870000|2024-08-14 14:14:30|40954.5|40934.5|40959.5|40939.5|40961|40941|40954.5|40934.5|5
1723644880000|2024-08-14 14:14:40|40964|40944|40961.5|40941.5|40964.5|40944.5|40959.5|40939.5|5
1723644890000|2024-08-14 14:14:50|40959.5|40939.5|40949|40929|40964|40944|40949|40929|11
1723644900000|2024-08-14 14:15:00|40949.5|40929.5|40957|40937|40967|40947|40949.5|40929.5|7
1723644910000|2024-08-14 14:15:10|40955|40935|40959|40939|40959.5|40939.5|40954|40934|4
1723644920000|2024-08-14 14:15:20|40957|40937|40952|40932|40957|40937|40949.5|40929.5|10
1723644930000|2024-08-14 14:15:30|40950|40930|40965|40945|40965|40945|40950|40930|5
1723644940000|2024-08-14 14:15:40|40967|40947|40974.5|40954.5|40975|40955|40967|40947|3
1723644950000|2024-08-14 14:15:50|40972.5|40952.5|40974|40954|40977|40957|40970|40950|10
1723644960000|2024-08-14 14:16:00|40971.5|40951.5|40964.5|40944.5|40971.5|40951.5|40964.5|40944.5|8
1723644970000|2024-08-14 14:16:10|40960.6|40940.6|40964.5|40944.5|40969|40949|40960.6|40940.6|5
1723644980000|2024-08-14 14:16:20|40965|40945|40982.5|40962.5|40982.5|40962.5|40965|40945|29
1723644990000|2024-08-14 14:16:30|40982|40962|40985.6|40965.6|40985.6|40965.6|40980.6|40960.6|7
1723645000000|2024-08-14 14:16:40|40985|40965|40985.6|40965.6|40985.6|40965.6|40981.1|40961.1|7
1723645010000|2024-08-14 14:16:50|40985|40965|40981.1|40961.1|40989.5|40969.5|40981.1|40961.1|8
1723645020000|2024-08-14 14:17:00|40983.1|40963.1|40985|40965|40990|40970|40982.5|40962.5|7
1723645030000|2024-08-14 14:17:10|40984.5|40964.5|40980.6|40960.6|40985.6|40965.6|40980.6|40960.6|3
1723645040000|2024-08-14 14:17:20|40980|40960|40993.1|40973.1|40993.1|40973.1|40980|40960|4
1723645050000|2024-08-14 14:17:30|40997|40977|41005.6|40985.6|41005.6|40985.6|40995.6|40975.6|10
1723645060000|2024-08-14 14:17:40|41010.6|40990.6|41026.1|41006.1|41028.6|41008.6|41010|40990|13
1723645070000|2024-08-14 14:17:50|41023.6|41003.6|41020.6|41000.6|41023.6|41003.6|41018.6|40998.6|10
1723645080000|2024-08-14 14:18:00|41018.1|40998.1|41015|40995|41021.1|41001.1|41015|40995|4
1723645090000|2024-08-14 14:18:10|41015.6|40995.6|41016.1|40996.1|41016.6|40996.6|41015.1|40995.1|2
1723645100000|2024-08-14 14:18:20|41018.1|40998.1|41017.6|40997.6|41020.6|41000.6|41016.1|40996.1|3
1723645110000|2024-08-14 14:18:30|41020.1|41000.1|41015.6|40995.6|41020.1|41000.1|41011.6|40991.6|6
1723645120000|2024-08-14 14:18:40|41016.1|40996.1|41010.1|40990.1|41018.1|40998.1|41009.5|40989.5|21
1723645130000|2024-08-14 14:18:50|41007.6|40987.6|41008.6|40988.6|41008.6|40988.6|40996.1|40976.1|4
1723645140000|2024-08-14 14:19:00|41011.1|40991.1|41020.6|41000.6|41020.6|41000.6|41010.6|40990.6|2
1723645150000|2024-08-14 14:19:10|41018.6|40998.6|41024.1|41004.1|41032.6|41012.6|41016.1|40996.1|7
1723645160000|2024-08-14 14:19:20|41026.1|41006.1|41024.1|41004.1|41026.1|41006.1|41021.1|41001.1|1
1723645170000|2024-08-14 14:19:30|41023.6|41003.6|41030.6|41010.6|41030.6|41010.6|41023.6|41003.6|2
1723645180000|2024-08-14 14:19:40|41030.1|41010.1|41030.6|41010.6|41030.6|41010.6|41027.6|41007.6|7
1723645190000|2024-08-14 14:19:50|41025.6|41005.6|41023.6|41003.6|41025.6|41005.6|41021.1|41001.1|5
1723645200000|2024-08-14 14:20:00|41025.6|41005.6|41035.6|41015.6|41035.6|41015.6|41023.6|41003.6|18
1723645210000|2024-08-14 14:20:10|41036.1|41016.1|41036.1|41016.1|41038.6|41018.6|41033.6|41013.6|7
1723645220000|2024-08-14 14:20:20|41033.6|41013.6|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|0
1723645230000|2024-08-14 14:20:30|41033.1|41013.1|41035.6|41015.6|41035.6|41015.6|41030.6|41010.6|0
1723645240000|2024-08-14 14:20:40|41033.1|41013.1|41025.6|41005.6|41033.1|41013.1|41021.1|41001.1|3
1723645250000|2024-08-14 14:20:50|41026.1|41006.1|41030.6|41010.6|41033.1|41013.1|41026.1|41006.1|3
1723645260000|2024-08-14 14:21:00|41030.1|41010.1|41036.6|41016.6|41036.6|41016.6|41030.1|41010.1|6
1723645270000|2024-08-14 14:21:10|41036.1|41016.1|41031.1|41011.1|41036.1|41016.1|41031.1|41011.1|4
1723645280000|2024-08-14 14:21:20|41030.1|41010.1|41013.6|40993.6|41030.1|41010.1|41013.6|40993.6|8
1723645290000|2024-08-14 14:21:30|41011.1|40991.1|41010.6|40990.6|41011.1|40991.1|41003.6|40983.6|3
1723645300000|2024-08-14 14:21:40|41011.1|40991.1|41008.1|40988.1|41011.1|40991.1|41008.1|40988.1|2
1723645310000|2024-08-14 14:21:50|41007.6|40987.6|41001.1|40981.1|41007.6|40987.6|41001.1|40981.1|3
1723645320000|2024-08-14 14:22:00|41000.6|40980.6|41008.1|40988.1|41008.1|40988.1|41000.6|40980.6|4
1723645330000|2024-08-14 14:22:10|41007.6|40987.6|41008.1|40988.1|41013.1|40993.1|41007.6|40987.6|5
1723645340000|2024-08-14 14:22:20|41005.6|40985.6|40998.6|40978.6|41005.6|40985.6|40995.6|40975.6|6
1723645350000|2024-08-14 14:22:30|41000.6|40980.6|41006.1|40986.1|41010.6|40990.6|41000.6|40980.6|2
1723645360000|2024-08-14 14:22:40|41008.1|40988.1|41008.1|40988.1|41011.1|40991.1|41008.1|40988.1|5
1723645370000|2024-08-14 14:22:50|41008.6|40988.6|41016.1|40996.1|41016.1|40996.1|41008.1|40988.1|7
1723645380000|2024-08-14 14:23:00|41015.6|40995.6|41020.6|41000.6|41020.6|41000.6|41015.6|40995.6|5
1723645390000|2024-08-14 14:23:10|41022.6|41002.6|41028.1|41008.1|41028.1|41008.1|41021.1|41001.1|24
1723645400000|2024-08-14 14:23:20|41026.1|41006.1|41032.2|41012.2|41036.1|41016.1|41026.1|41006.1|20
1723645410000|2024-08-14 14:23:30|41034.1|41014.1|41029.7|41009.7|41034.1|41014.1|41025.7|41005.7|5
1723645420000|2024-08-14 14:23:40|41030.2|41010.2|41035.7|41015.7|41037.7|41017.7|41030.2|41010.2|78
1723645430000|2024-08-14 14:23:50|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41035.2|41015.2|2
1723645440000|2024-08-14 14:24:00|41037.2|41017.2|41020.7|41000.7|41037.2|41017.2|41020.7|41000.7|14
1723645450000|2024-08-14 14:24:10|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41020.2|41000.2|0
1723645460000|2024-08-14 14:24:20|41024.7|41004.7|41020.7|41000.7|41027.7|41007.7|41020.7|41000.7|2
1723645470000|2024-08-14 14:24:30|41022.7|41002.7|41023.2|41003.2|41023.2|41003.2|41020.2|41000.2|4
1723645480000|2024-08-14 14:24:40|41022.7|41002.7|41020.2|41000.2|41022.7|41002.7|41020.2|41000.2|2
1723645490000|2024-08-14 14:24:50|41016.2|40996.2|41006.2|40986.2|41016.2|40996.2|41006.2|40986.2|5
1723645500000|2024-08-14 14:25:00|41008.2|40988.2|41008.2|40988.2|41012.7|40992.7|41008.2|40988.2|3
1723645510000|2024-08-14 14:25:10|41007.7|40987.7|40992.7|40972.7|41007.7|40987.7|40992.7|40972.7|4
1723645520000|2024-08-14 14:25:20|40993.2|40973.2|40994.7|40974.7|40994.7|40974.7|40992.2|40972.2|4
1723645530000|2024-08-14 14:25:30|40995.2|40975.2|40997.2|40977.2|40998.2|40978.2|40995.2|40975.2|8
1723645540000|2024-08-14 14:25:40|40992.7|40972.7|40988.2|40968.2|40997.7|40977.7|40988.2|40968.2|4
1723645550000|2024-08-14 14:25:50|40990.7|40970.7|40997.7|40977.7|41000.2|40980.2|40990.7|40970.7|7
1723645560000|2024-08-14 14:26:00|40995.7|40975.7|40997.7|40977.7|41002.2|40982.2|40995.7|40975.7|2
1723645570000|2024-08-14 14:26:10|40995.2|40975.2|40992.2|40972.2|40995.2|40975.2|40988.7|40968.7|3
1723645580000|2024-08-14 14:26:20|40992.7|40972.7|40992.7|40972.7|40996.7|40976.7|40992.2|40972.2|2
1723645590000|2024-08-14 14:26:30|40994.7|40974.7|40997.7|40977.7|40997.7|40977.7|40992.7|40972.7|1
1723645600000|2024-08-14 14:26:40|40998.2|40978.2|40997.7|40977.7|41000.2|40980.2|40997.7|40977.7|2
1723645610000|2024-08-14 14:26:50|40998.2|40978.2|41000.2|40980.2|41002.7|40982.7|40998.2|40978.2|0
1723645620000|2024-08-14 14:27:00|40999.7|40979.7|41002.7|40982.7|41002.7|40982.7|40997.7|40977.7|6
1723645630000|2024-08-14 14:27:10|41000.2|40980.2|41015.7|40995.7|41016.2|40996.2|41000.2|40980.2|10
1723645640000|2024-08-14 14:27:20|41013.7|40993.7|41017.7|40997.7|41018.2|40998.2|41013.7|40993.7|8
1723645650000|2024-08-14 14:27:30|41018.2|40998.2|41008.2|40988.2|41022.7|41002.7|41008.2|40988.2|17
1723645660000|2024-08-14 14:27:40|41012.2|40992.2|41003.2|40983.2|41012.2|40992.2|41003.2|40983.2|2
1723645670000|2024-08-14 14:27:50|41005.2|40985.2|41002.7|40982.7|41007.2|40987.2|41002.7|40982.7|1
1723645680000|2024-08-14 14:28:00|41004.7|40984.7|41010.2|40990.2|41010.2|40990.2|41004.7|40984.7|7
1723645690000|2024-08-14 14:28:10|41012.7|40992.7|41010.2|40990.2|41012.7|40992.7|41008.2|40988.2|2
1723645700000|2024-08-14 14:28:20|41008.2|40988.2|41012.7|40992.7|41015.2|40995.2|41008.2|40988.2|1
1723645710000|2024-08-14 14:28:30|41015.2|40995.2|41012.7|40992.7|41015.2|40995.2|41012.7|40992.7|1
1723645720000|2024-08-14 14:28:40|41014.7|40994.7|41012.7|40992.7|41017.7|40997.7|41012.7|40992.7|4
1723645730000|2024-08-14 14:28:50|41012.2|40992.2|41015.2|40995.2|41015.2|40995.2|41012.2|40992.2|2
1723645740000|2024-08-14 14:29:00|41015.7|40995.7|41028.2|41008.2|41028.2|41008.2|41015.7|40995.7|13
1723645750000|2024-08-14 14:29:10|41030.2|41010.2|41041.3|41021.3|41041.3|41021.3|41030.2|41010.2|9
1723645760000|2024-08-14 14:29:20|41043.8|41023.8|41042.7|41022.7|41045.7|41025.7|41041.3|41021.3|1
1723645770000|2024-08-14 14:29:30|41043.2|41023.2|41040.7|41020.7|41043.2|41023.2|41038.2|41018.2|2
1723645780000|2024-08-14 14:29:40|41042.7|41022.7|41038.2|41018.2|41043.2|41023.2|41038.2|41018.2|4
1723645790000|2024-08-14 14:29:50|41037.7|41017.7|41033.2|41013.2|41037.7|41017.7|41030.7|41010.7|6
1723645800000|2024-08-14 14:30:00|41030.7|41010.7|41017.7|40997.7|41032.7|41012.7|41015.7|40995.7|10
1723645810000|2024-08-14 14:30:10|41013.2|40993.2|41012.7|40992.7|41015.2|40995.2|41011.3|40991.3|4
1723645820000|2024-08-14 14:30:20|41017.7|40997.7|41029.7|41009.7|41029.7|41009.7|41017.7|40997.7|6
1723645830000|2024-08-14 14:30:30|41027.7|41007.7|41038.2|41018.2|41038.2|41018.2|41027.7|41007.7|2
1723645840000|2024-08-14 14:30:40|41040.2|41020.2|41030.2|41010.2|41040.2|41020.2|41029.7|41009.7|5
1723645850000|2024-08-14 14:30:50|41029.7|41009.7|41032.7|41012.7|41032.7|41012.7|41029.7|41009.7|1
1723645860000|2024-08-14 14:31:00|41030.2|41010.2|41040.7|41020.7|41042.7|41022.7|41030.2|41010.2|11
1723645870000|2024-08-14 14:31:10|41038.8|41018.8|41027.7|41007.7|41038.8|41018.8|41027.7|41007.7|5
1723645880000|2024-08-14 14:31:20|41025.7|41005.7|41017.7|40997.7|41025.7|41005.7|41013.2|40993.2|3
1723645890000|2024-08-14 14:31:30|41018.2|40998.2|41027.7|41007.7|41027.7|41007.7|41018.2|40998.2|7
1723645900000|2024-08-14 14:31:40|41025.2|41005.2|41011.3|40991.3|41027.7|41007.7|41011.3|40991.3|4
1723645910000|2024-08-14 14:31:50|41013.2|40993.2|41013.2|40993.2|41015.7|40995.7|41012.7|40992.7|1
1723645920000|2024-08-14 14:32:00|41015.7|40995.7|41018.2|40998.2|41018.2|40998.2|41013.2|40993.2|2
1723645930000|2024-08-14 14:32:10|41018.8|40998.8|41020.7|41000.7|41022.7|41002.7|41018.8|40998.8|1
1723645940000|2024-08-14 14:32:20|41022.7|41002.7|41032.7|41012.7|41034.7|41014.7|41020.7|41000.7|14
1723645950000|2024-08-14 14:32:30|41030.7|41010.7|41030.2|41010.2|41037.7|41017.7|41030.2|41010.2|4
1723645960000|2024-08-14 14:32:40|41028.2|41008.2|41030.2|41010.2|41032.7|41012.7|41027.7|41007.7|2
1723645970000|2024-08-14 14:32:50|41028.2|41008.2|41013.2|40993.2|41030.2|41010.2|41013.2|40993.2|5
1723645980000|2024-08-14 14:33:00|41010.7|40990.7|41008.2|40988.2|41010.7|40990.7|41008.2|40988.2|1
1723645990000|2024-08-14 14:33:10|41006.3|40986.3|41007.7|40987.7|41007.7|40987.7|41002.7|40982.7|8
1723646000000|2024-08-14 14:33:20|41005.7|40985.7|41002.7|40982.7|41005.7|40985.7|40997.7|40977.7|4
1723646010000|2024-08-14 14:33:30|41000.7|40980.7|40987.2|40967.2|41000.7|40980.7|40987.2|40967.2|41
1723646020000|2024-08-14 14:33:40|40986.7|40966.7|40965.6|40945.6|40986.7|40966.7|40965.6|40945.6|10
1723646030000|2024-08-14 14:33:50|40963.7|40943.7|40951.2|40931.2|40963.7|40943.7|40949.2|40929.2|20
1723646040000|2024-08-14 14:34:00|40950.6|40930.6|40935.6|40915.6|40953.1|40933.1|40935.6|40915.6|16
1723646050000|2024-08-14 14:34:10|40933.7|40913.7|40924.2|40904.2|40933.7|40913.7|40924.2|40904.2|7
1723646060000|2024-08-14 14:34:20|40923.7|40903.7|40895.1|40875.1|40923.7|40903.7|40895.1|40875.1|26
1723646070000|2024-08-14 14:34:30|40896.2|40876.2|40897.6|40877.6|40905.1|40885.1|40896.2|40876.2|36
1723646080000|2024-08-14 14:34:40|40895.6|40875.6|40895.6|40875.6|40897.6|40877.6|40892.6|40872.6|23
1723646090000|2024-08-14 14:34:50|40897.6|40877.6|40885.6|40865.6|40897.6|40877.6|40883.1|40863.1|16
1723646100000|2024-08-14 14:35:00|40885.1|40865.1|40873.7|40853.7|40885.1|40865.1|40870.6|40850.6|32
1723646110000|2024-08-14 14:35:10|40875.1|40855.1|40885.1|40865.1|40885.6|40865.6|40865.6|40845.6|21
1723646120000|2024-08-14 14:35:20|40890.1|40870.1|40893.1|40873.1|40902.6|40882.6|40885.1|40865.1|20
1723646130000|2024-08-14 14:35:30|40895.1|40875.1|40883.1|40863.1|40895.6|40875.6|40883.1|40863.1|10
1723646140000|2024-08-14 14:35:40|40885.1|40865.1|40882.6|40862.6|40887.6|40867.6|40880.1|40860.1|10
1723646150000|2024-08-14 14:35:50|40880.6|40860.6|40878.1|40858.1|40882.6|40862.6|40877.6|40857.6|9
1723646160000|2024-08-14 14:36:00|40880.1|40860.1|40894.6|40874.6|40894.6|40874.6|40874.6|40854.6|16
1723646170000|2024-08-14 14:36:10|40896.6|40876.6|40902.1|40882.1|40904.6|40884.6|40894.6|40874.6|11
1723646180000|2024-08-14 14:36:20|40900.1|40880.1|40904.6|40884.6|40904.6|40884.6|40899.6|40879.6|6
1723646190000|2024-08-14 14:36:30|40908.5|40888.5|40930.1|40910.1|40930.1|40910.1|40908.5|40888.5|12
1723646200000|2024-08-14 14:36:40|40929.6|40909.6|40934.1|40914.1|40934.1|40914.1|40920.1|40900.1|10
1723646210000|2024-08-14 14:36:50|40933.5|40913.5|40929.1|40909.1|40934.6|40914.6|40929.1|40909.1|11
1723646220000|2024-08-14 14:37:00|40926.6|40906.6|40930.1|40910.1|40936.6|40916.6|40919.6|40899.6|30
1723646230000|2024-08-14 14:37:10|40929.6|40909.6|40944.6|40924.6|40949.6|40929.6|40929.6|40909.6|4
1723646240000|2024-08-14 14:37:20|40942.1|40922.1|40930.1|40910.1|40944.1|40924.1|40930.1|40910.1|8
1723646250000|2024-08-14 14:37:30|40932.1|40912.1|40924.6|40904.6|40932.1|40912.1|40922.1|40902.1|3
1723646260000|2024-08-14 14:37:40|40926.6|40906.6|40929.1|40909.1|40933.6|40913.6|40926.6|40906.6|5
1723646270000|2024-08-14 14:37:50|40926.6|40906.6|40933.1|40913.1|40935.1|40915.1|40926.6|40906.6|6
1723646280000|2024-08-14 14:38:00|40935.1|40915.1|40945.1|40925.1|40945.6|40925.6|40935.1|40915.1|6
1723646290000|2024-08-14 14:38:10|40940.6|40920.6|40937.6|40917.6|40942.6|40922.6|40935.1|40915.1|3
1723646300000|2024-08-14 14:38:20|40938.1|40918.1|40924.1|40904.1|40941.2|40921.2|40922.6|40902.6|22
1723646310000|2024-08-14 14:38:30|40924.6|40904.6|40924.1|40904.1|40926.6|40906.6|40921.6|40901.6|2
1723646320000|2024-08-14 14:38:40|40924.6|40904.6|40924.6|40904.6|40924.6|40904.6|40922.1|40902.1|2
1723646330000|2024-08-14 14:38:50|40929.1|40909.1|40934.6|40914.6|40934.6|40914.6|40924.6|40904.6|8
1723646340000|2024-08-14 14:39:00|40932.6|40912.6|40927.1|40907.1|40934.6|40914.6|40924.6|40904.6|9
1723646350000|2024-08-14 14:39:10|40926.6|40906.6|40924.1|40904.1|40929.6|40909.6|40924.1|40904.1|1
1723646360000|2024-08-14 14:39:20|40922.1|40902.1|40924.6|40904.6|40924.6|40904.6|40919.6|40899.6|2
1723646370000|2024-08-14 14:39:30|40922.1|40902.1|40926.6|40906.6|40926.6|40906.6|40919.6|40899.6|6
1723646380000|2024-08-14 14:39:40|40927.1|40907.1|40939.1|40919.1|40939.1|40919.1|40927.1|40907.1|3
1723646390000|2024-08-14 14:39:50|40935.1|40915.1|40929.6|40909.6|40939.6|40919.6|40925.1|40905.1|8
1723646400000|2024-08-14 14:40:00|40930.1|40910.1|40952.6|40932.6|40952.6|40932.6|40930.1|40910.1|17
1723646410000|2024-08-14 14:40:10|40953.2|40933.2|40960.7|40940.7|40965.7|40945.7|40953.2|40933.2|18
1723646420000|2024-08-14 14:40:20|40961.2|40941.2|40960.1|40940.1|40965.1|40945.1|40960.1|40940.1|1
1723646430000|2024-08-14 14:40:30|40960.7|40940.7|40955.7|40935.7|40962.6|40942.6|40955.7|40935.7|6
1723646440000|2024-08-14 14:40:40|40953.2|40933.2|40952.6|40932.6|40953.2|40933.2|40948.2|40928.2|2
1723646450000|2024-08-14 14:40:50|40955.1|40935.1|40960.1|40940.1|40968.2|40948.2|40955.1|40935.1|59
1723646460000|2024-08-14 14:41:00|40958.2|40938.2|40960.7|40940.7|40967.6|40947.6|40957.6|40937.6|5
1723646470000|2024-08-14 14:41:10|40960.1|40940.1|40956.2|40936.2|40960.1|40940.1|40953.2|40933.2|19
1723646480000|2024-08-14 14:41:20|40956.7|40936.7|40946.2|40926.2|40958.7|40938.7|40945.7|40925.7|7
1723646490000|2024-08-14 14:41:30|40945.7|40925.7|40938.2|40918.2|40945.7|40925.7|40938.2|40918.2|2
1723646500000|2024-08-14 14:41:40|40936.2|40916.2|40921.7|40901.7|40936.2|40916.2|40921.7|40901.7|4
1723646510000|2024-08-14 14:41:50|40925.7|40905.7|40920.7|40900.7|40926.2|40906.2|40920.7|40900.7|2
1723646520000|2024-08-14 14:42:00|40921.7|40901.7|40943.7|40923.7|40943.7|40923.7|40921.7|40901.7|8
1723646530000|2024-08-14 14:42:10|40941.2|40921.2|40930.7|40910.7|40941.2|40921.2|40930.7|40910.7|2
1723646540000|2024-08-14 14:42:20|40928.7|40908.7|40925.7|40905.7|40928.7|40908.7|40921.7|40901.7|4
1723646550000|2024-08-14 14:42:30|40927.6|40907.6|40925.1|40905.1|40930.7|40910.7|40925.1|40905.1|8
1723646560000|2024-08-14 14:42:40|40923.2|40903.2|40905.7|40885.7|40925.7|40905.7|40905.7|40885.7|8
1723646570000|2024-08-14 14:42:50|40905.1|40885.1|40897.6|40877.6|40905.7|40885.7|40897.1|40877.1|3
1723646580000|2024-08-14 14:43:00|40897.1|40877.1|40905.1|40885.1|40905.1|40885.1|40892.6|40872.6|6
1723646590000|2024-08-14 14:43:10|40904.6|40884.6|40897.6|40877.6|40904.6|40884.6|40895.1|40875.1|5
1723646600000|2024-08-14 14:43:20|40900.1|40880.1|40895.1|40875.1|40900.1|40880.1|40895.1|40875.1|3
1723646610000|2024-08-14 14:43:30|40895.7|40875.7|40900.1|40880.1|40900.1|40880.1|40895.7|40875.7|2
1723646620000|2024-08-14 14:43:40|40900.7|40880.7|40900.7|40880.7|40900.7|40880.7|40895.7|40875.7|0
1723646630000|2024-08-14 14:43:50|40902.6|40882.6|40908.2|40888.2|40908.2|40888.2|40900.1|40880.1|5
1723646640000|2024-08-14 14:44:00|40910.1|40890.1|40905.1|40885.1|40910.7|40890.7|40905.1|40885.1|13
1723646650000|2024-08-14 14:44:10|40905.7|40885.7|40910.1|40890.1|40910.1|40890.1|40905.7|40885.7|2
1723646660000|2024-08-14 14:44:20|40910.7|40890.7|40912.6|40892.6|40918.2|40898.2|40910.1|40890.1|3
1723646670000|2024-08-14 14:44:30|40913.2|40893.2|40912.6|40892.6|40917.6|40897.6|40912.1|40892.1|4
1723646680000|2024-08-14 14:44:40|40910.1|40890.1|40912.6|40892.6|40912.6|40892.6|40907.6|40887.6|1
1723646690000|2024-08-14 14:44:50|40914.6|40894.6|40912.6|40892.6|40915.1|40895.1|40912.6|40892.6|5
1723646700000|2024-08-14 14:45:00|40910.7|40890.7|40925.7|40905.7|40925.7|40905.7|40910.7|40890.7|9
1723646710000|2024-08-14 14:45:10|40925.1|40905.1|40922.6|40902.6|40927.1|40907.1|40922.1|40902.1|1
1723646720000|2024-08-14 14:45:20|40920.7|40900.7|40925.1|40905.1|40925.1|40905.1|40920.1|40900.1|1
1723646730000|2024-08-14 14:45:30|40927.6|40907.6|40910.2|40890.2|40927.6|40907.6|40910.2|40890.2|2
1723646740000|2024-08-14 14:45:40|40907.7|40887.7|40907.7|40887.7|40907.7|40887.7|40905.2|40885.2|7
1723646750000|2024-08-14 14:45:50|40908.2|40888.2|40920.7|40900.7|40922.7|40902.7|40908.2|40888.2|3
1723646760000|2024-08-14 14:46:00|40922.7|40902.7|40930.2|40910.2|40932.7|40912.7|40922.7|40902.7|5
1723646770000|2024-08-14 14:46:10|40932.7|40912.7|40935.2|40915.2|40935.7|40915.7|40932.7|40912.7|3
1723646780000|2024-08-14 14:46:20|40937.7|40917.7|40937.7|40917.7|40937.7|40917.7|40932.7|40912.7|5
1723646790000|2024-08-14 14:46:30|40940.2|40920.2|40937.7|40917.7|40940.2|40920.2|40937.7|40917.7|2
1723646800000|2024-08-14 14:46:40|40935.2|40915.2|40930.2|40910.2|40935.2|40915.2|40927.7|40907.7|3
1723646810000|2024-08-14 14:46:50|40932.7|40912.7|40935.2|40915.2|40935.2|40915.2|40930.2|40910.2|4
1723646820000|2024-08-14 14:47:00|40937.7|40917.7|40957.7|40937.7|40957.7|40937.7|40937.7|40917.7|9
1723646830000|2024-08-14 14:47:10|40960.2|40940.2|40955.7|40935.7|40960.2|40940.2|40955.7|40935.7|6
1723646840000|2024-08-14 14:47:20|40955.2|40935.2|40940.7|40920.7|40955.7|40935.7|40940.7|40920.7|10
1723646850000|2024-08-14 14:47:30|40942.7|40922.7|40938.2|40918.2|40942.7|40922.7|40935.7|40915.7|4
1723646860000|2024-08-14 14:47:40|40940.2|40920.2|40933.2|40913.2|40940.2|40920.2|40933.2|40913.2|1
1723646870000|2024-08-14 14:47:50|40931.2|40911.2|40933.2|40913.2|40935.7|40915.7|40931.2|40911.2|6
1723646880000|2024-08-14 14:48:00|40935.7|40915.7|40911.2|40891.2|40935.7|40915.7|40910.7|40890.7|9
1723646890000|2024-08-14 14:48:10|40913.2|40893.2|40910.7|40890.7|40915.7|40895.7|40910.7|40890.7|1
1723646900000|2024-08-14 14:48:20|40908.2|40888.2|40915.7|40895.7|40915.7|40895.7|40907.7|40887.7|9
1723646910000|2024-08-14 14:48:30|40913.2|40893.2|40920.2|40900.2|40920.2|40900.2|40913.2|40893.2|7
1723646920000|2024-08-14 14:48:40|40922.1|40902.1|40937.7|40917.7|40937.7|40917.7|40920.2|40900.2|6
1723646930000|2024-08-14 14:48:50|40935.2|40915.2|40940.2|40920.2|40940.2|40920.2|40935.2|40915.2|3
1723646940000|2024-08-14 14:49:00|40940.7|40920.7|40955.2|40935.2|40957.7|40937.7|40940.7|40920.7|4
1723646950000|2024-08-14 14:49:10|40955.7|40935.7|40955.2|40935.2|40959.6|40939.6|40950.7|40930.7|1
1723646960000|2024-08-14 14:49:20|40953.2|40933.2|40955.7|40935.7|40955.7|40935.7|40951.2|40931.2|4
1723646970000|2024-08-14 14:49:30|40956.2|40936.2|40965.7|40945.7|40965.7|40945.7|40956.2|40936.2|5
1723646980000|2024-08-14 14:49:40|40964.2|40944.2|40963.7|40943.7|40966.2|40946.2|40963.7|40943.7|8
1723646990000|2024-08-14 14:49:50|40965.7|40945.7|40955.7|40935.7|40965.7|40945.7|40955.7|40935.7|4
1723647000000|2024-08-14 14:50:00|40953.2|40933.2|40951.2|40931.2|40953.2|40933.2|40948.2|40928.2|4
1723647010000|2024-08-14 14:50:10|40953.2|40933.2|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|2
1723647020000|2024-08-14 14:50:20|40955.7|40935.7|40950.2|40930.2|40955.7|40935.7|40948.7|40928.7|10
1723647030000|2024-08-14 14:50:30|40948.2|40928.2|40943.2|40923.2|40948.2|40928.2|40941.7|40921.7|5
1723647040000|2024-08-14 14:50:40|40945.2|40925.2|40946.2|40926.2|40952.1|40932.1|40942.7|40922.7|4
1723647050000|2024-08-14 14:50:50|40942.3|40922.3|40945.7|40925.7|40946.2|40926.2|40941.2|40921.2|3
1723647060000|2024-08-14 14:51:00|40943.2|40923.2|40935.7|40915.7|40945.2|40925.2|40935.2|40915.2|2
1723647070000|2024-08-14 14:51:10|40937.7|40917.7|40943.2|40923.2|40943.2|40923.2|40935.2|40915.2|12
1723647080000|2024-08-14 14:51:20|40941.2|40921.2|40935.7|40915.7|40945.7|40925.7|40935.7|40915.7|12
1723647090000|2024-08-14 14:51:30|40935.2|40915.2|40932.7|40912.7|40935.2|40915.2|40930.7|40910.7|0
1723647100000|2024-08-14 14:51:40|40933.7|40913.7|40940.2|40920.2|40940.2|40920.2|40933.7|40913.7|3
1723647110000|2024-08-14 14:51:50|40938.2|40918.2|40948.2|40928.2|40948.2|40928.2|40938.2|40918.2|9
1723647120000|2024-08-14 14:52:00|40945.7|40925.7|40954.2|40934.2|40954.2|40934.2|40941.7|40921.7|13
1723647130000|2024-08-14 14:52:10|40956.2|40936.2|40958.2|40938.2|40958.2|40938.2|40954.2|40934.2|3
1723647140000|2024-08-14 14:52:20|40956.2|40936.2|40959.8|40939.8|40960.3|40940.3|40951.7|40931.7|87
1723647150000|2024-08-14 14:52:30|40958.3|40938.3|40957.8|40937.8|40962.3|40942.3|40957.8|40937.8|5
1723647160000|2024-08-14 14:52:40|40960.3|40940.3|40960.3|40940.3|40962.8|40942.8|40958.3|40938.3|14
1723647170000|2024-08-14 14:52:50|40962.3|40942.3|40966.3|40946.3|40968.8|40948.8|40960.3|40940.3|53
1723647180000|2024-08-14 14:53:00|40968.3|40948.3|40960.3|40940.3|40968.3|40948.3|40960.3|40940.3|37
1723647190000|2024-08-14 14:53:10|40962.3|40942.3|40965.8|40945.8|40965.8|40945.8|40962.3|40942.3|5
1723647200000|2024-08-14 14:53:20|40963.3|40943.3|40960.8|40940.8|40965.8|40945.8|40958.3|40938.3|11
1723647210000|2024-08-14 14:53:30|40965.3|40945.3|40967.8|40947.8|40968.3|40948.3|40965.3|40945.3|8
1723647220000|2024-08-14 14:53:40|40965.8|40945.8|40972.8|40952.8|40972.8|40952.8|40965.8|40945.8|3
1723647230000|2024-08-14 14:53:50|40974.8|40954.8|40977.3|40957.3|40979.2|40959.2|40974.8|40954.8|7
1723647240000|2024-08-14 14:54:00|40979.2|40959.2|40974.8|40954.8|40981.7|40961.7|40972.3|40952.3|15
1723647250000|2024-08-14 14:54:10|40972.8|40952.8|40972.8|40952.8|40977.3|40957.3|40972.3|40952.3|8
1723647260000|2024-08-14 14:54:20|40969.8|40949.8|40967.3|40947.3|40969.8|40949.8|40967.3|40947.3|10
1723647270000|2024-08-14 14:54:30|40966.8|40946.8|40967.3|40947.3|40967.3|40947.3|40964.8|40944.8|10
1723647280000|2024-08-14 14:54:40|40969.8|40949.8|40977.3|40957.3|40979.8|40959.8|40969.8|40949.8|6
1723647290000|2024-08-14 14:54:50|40979.8|40959.8|40982.3|40962.3|40982.3|40962.3|40979.8|40959.8|2
1723647300000|2024-08-14 14:55:00|40982.8|40962.8|40974.8|40954.8|40982.8|40962.8|40969.8|40949.8|15
1723647310000|2024-08-14 14:55:10|40972.8|40952.8|40972.3|40952.3|40979.8|40959.8|40972.3|40952.3|15
1723647320000|2024-08-14 14:55:20|40969.8|40949.8|40972.3|40952.3|40972.3|40952.3|40969.8|40949.8|3
1723647330000|2024-08-14 14:55:30|40977.3|40957.3|40987.8|40967.8|40987.8|40967.8|40977.3|40957.3|9
1723647340000|2024-08-14 14:55:40|40989.8|40969.8|40997.3|40977.3|40997.3|40977.3|40989.8|40969.8|4
1723647350000|2024-08-14 14:55:50|40994.8|40974.8|40992.8|40972.8|40994.8|40974.8|40992.3|40972.3|28
1723647360000|2024-08-14 14:56:00|40997.3|40977.3|40997.3|40977.3|40997.3|40977.3|40992.3|40972.3|9
1723647370000|2024-08-14 14:56:10|40997.8|40977.8|41002.8|40982.8|41004.8|40984.8|40997.8|40977.8|3
1723647380000|2024-08-14 14:56:20|41004.8|40984.8|41007.3|40987.3|41007.3|40987.3|41002.8|40982.8|1
1723647390000|2024-08-14 14:56:30|41006.8|40986.8|40985.7|40965.7|41006.8|40986.8|40985.7|40965.7|30
1723647400000|2024-08-14 14:56:40|40985.2|40965.2|40980.7|40960.7|40985.2|40965.2|40980.2|40960.2|5
1723647410000|2024-08-14 14:56:50|40977.7|40957.7|40975.2|40955.2|40977.7|40957.7|40975.2|40955.2|2
1723647420000|2024-08-14 14:57:00|40975.7|40955.7|40975.2|40955.2|40977.7|40957.7|40972.7|40952.7|8
1723647430000|2024-08-14 14:57:10|40977.7|40957.7|40977.7|40957.7|40977.7|40957.7|40972.7|40952.7|9
1723647440000|2024-08-14 14:57:20|40979.7|40959.7|40967.7|40947.7|40979.7|40959.7|40965.2|40945.2|8
1723647450000|2024-08-14 14:57:30|40965.7|40945.7|40965.7|40945.7|40968.2|40948.2|40963.2|40943.2|5
1723647460000|2024-08-14 14:57:40|40970.2|40950.2|40973.2|40953.2|40975.2|40955.2|40970.2|40950.2|2
1723647470000|2024-08-14 14:57:50|40975.7|40955.7|40973.2|40953.2|40975.7|40955.7|40970.7|40950.7|2
1723647480000|2024-08-14 14:58:00|40973.7|40953.7|40985.7|40965.7|40985.7|40965.7|40973.2|40953.2|3
1723647490000|2024-08-14 14:58:10|40986.2|40966.2|40981.8|40961.8|40990.7|40970.7|40981.8|40961.8|10
1723647500000|2024-08-14 14:58:20|40983.7|40963.7|40990.7|40970.7|40993.2|40973.2|40983.7|40963.7|9
1723647510000|2024-08-14 14:58:30|40988.7|40968.7|40990.2|40970.2|40990.2|40970.2|40988.2|40968.2|45
1723647520000|2024-08-14 14:58:40|40988.2|40968.2|40986.2|40966.2|40990.7|40970.7|40986.2|40966.2|20
1723647530000|2024-08-14 14:58:50|40985.7|40965.7|40986.2|40966.2|40988.2|40968.2|40985.7|40965.7|0
1723647540000|2024-08-14 14:59:00|40985.7|40965.7|40985.7|40965.7|40986.2|40966.2|40985.7|40965.7|3
1723647550000|2024-08-14 14:59:10|40986.2|40966.2|40992.3|40972.3|40992.3|40972.3|40986.2|40966.2|13
1723647560000|2024-08-14 14:59:20|40993.7|40973.7|40997.3|40977.3|40997.3|40977.3|40991.8|40971.8|3
1723647570000|2024-08-14 14:59:30|40996.8|40976.8|40996.8|40976.8|40997.3|40977.3|40996.8|40976.8|2
1723647580000|2024-08-14 14:59:40|40997.3|40977.3|40985.3|40965.3|40997.3|40977.3|40985.3|40965.3|28
1723647590000|2024-08-14 14:59:50|40984.8|40964.8|40981.2|40961.2|40984.8|40964.8|40979.3|40959.3|7
1723647600000|2024-08-14 15:00:00|40979.3|40959.3|40976.8|40956.8|40979.3|40959.3|40974.3|40954.3|2
1723647610000|2024-08-14 15:00:10|40976.2|40956.2|40976.2|40956.2|40976.8|40956.8|40974.3|40954.3|1
1723647620000|2024-08-14 15:00:20|40974.3|40954.3|40968.2|40948.2|40976.8|40956.8|40968.2|40948.2|11
1723647630000|2024-08-14 15:00:30|40966.2|40946.2|40933.8|40913.8|40966.2|40946.2|40931.8|40911.8|28
1723647640000|2024-08-14 15:00:40|40931.8|40911.8|40921.8|40901.8|40931.8|40911.8|40921.8|40901.8|17
1723647650000|2024-08-14 15:00:50|40921.3|40901.3|40931.3|40911.3|40936.8|40916.8|40921.3|40901.3|17
1723647660000|2024-08-14 15:01:00|40926.8|40906.8|40932.3|40912.3|40932.3|40912.3|40926.8|40906.8|13
1723647670000|2024-08-14 15:01:10|40934.3|40914.3|40936.8|40916.8|40944.3|40924.3|40932.3|40912.3|17
1723647680000|2024-08-14 15:01:20|40934.8|40914.8|40932.3|40912.3|40936.8|40916.8|40932.3|40912.3|2
1723647690000|2024-08-14 15:01:30|40936.8|40916.8|40942.3|40922.3|40944.8|40924.8|40936.8|40916.8|4
1723647700000|2024-08-14 15:01:40|40946.8|40926.8|40942.3|40922.3|40946.8|40926.8|40942.3|40922.3|3
1723647710000|2024-08-14 15:01:50|40944.8|40924.8|40952.3|40932.3|40954.8|40934.8|40942.3|40922.3|4
1723647720000|2024-08-14 15:02:00|40949.8|40929.8|40942.3|40922.3|40949.8|40929.8|40942.3|40922.3|2
1723647730000|2024-08-14 15:02:10|40944.8|40924.8|40934.8|40914.8|40944.8|40924.8|40934.8|40914.8|4
1723647740000|2024-08-14 15:02:20|40937.3|40917.3|40934.8|40914.8|40939.8|40919.8|40934.8|40914.8|3
1723647750000|2024-08-14 15:02:30|40932.3|40912.3|40929.8|40909.8|40934.8|40914.8|40929.8|40909.8|2
1723647760000|2024-08-14 15:02:40|40931.8|40911.8|40927.3|40907.3|40931.8|40911.8|40927.3|40907.3|2
1723647770000|2024-08-14 15:02:50|40925.3|40905.3|40929.8|40909.8|40929.8|40909.8|40925.3|40905.3|4
1723647780000|2024-08-14 15:03:00|40927.3|40907.3|40932.3|40912.3|40932.3|40912.3|40924.8|40904.8|5
1723647790000|2024-08-14 15:03:10|40932.8|40912.8|40936.8|40916.8|40939.8|40919.8|40932.8|40912.8|7
1723647800000|2024-08-14 15:03:20|40934.8|40914.8|40932.3|40912.3|40934.8|40914.8|40927.8|40907.8|10
1723647810000|2024-08-14 15:03:30|40929.8|40909.8|40941.8|40921.8|40941.8|40921.8|40929.8|40909.8|6
1723647820000|2024-08-14 15:03:40|40939.8|40919.8|40937.3|40917.3|40939.8|40919.8|40936.8|40916.8|3
1723647830000|2024-08-14 15:03:50|40937.8|40917.8|40947.3|40927.3|40947.3|40927.3|40937.8|40917.8|2
1723647840000|2024-08-14 15:04:00|40949.8|40929.8|40959.8|40939.8|40965.3|40945.3|40949.8|40929.8|15
1723647850000|2024-08-14 15:04:10|40959.3|40939.3|40946.8|40926.8|40959.3|40939.3|40946.8|40926.8|5
1723647860000|2024-08-14 15:04:20|40949.3|40929.3|40949.8|40929.8|40949.8|40929.8|40949.3|40929.3|3
1723647870000|2024-08-14 15:04:30|40951.8|40931.8|40956.8|40936.8|40956.8|40936.8|40949.3|40929.3|12
1723647880000|2024-08-14 15:04:40|40957.3|40937.3|40944.8|40924.8|40957.3|40937.3|40944.8|40924.8|32
1723647890000|2024-08-14 15:04:50|40944.3|40924.3|40946.8|40926.8|40951.3|40931.3|40943.8|40923.8|7
1723647900000|2024-08-14 15:05:00|40946.3|40926.3|40961.8|40941.8|40961.8|40941.8|40946.3|40926.3|5
1723647910000|2024-08-14 15:05:10|40959.8|40939.8|40954.3|40934.3|40959.8|40939.8|40954.3|40934.3|3
1723647920000|2024-08-14 15:05:20|40952.3|40932.3|40934.8|40914.8|40952.3|40932.3|40934.3|40914.3|3
1723647930000|2024-08-14 15:05:30|40934.3|40914.3|40926.3|40906.3|40934.3|40914.3|40926.3|40906.3|38
1723647940000|2024-08-14 15:05:40|40926.8|40906.8|40927.3|40907.3|40927.3|40907.3|40924.3|40904.3|10
1723647950000|2024-08-14 15:05:50|40929.3|40909.3|40936.8|40916.8|40936.8|40916.8|40927.3|40907.3|0
1723647960000|2024-08-14 15:06:00|40934.8|40914.8|40914.8|40894.8|40934.8|40914.8|40914.8|40894.8|10
1723647970000|2024-08-14 15:06:10|40915.3|40895.3|40911.8|40891.8|40917.3|40897.3|40911.8|40891.8|3
1723647980000|2024-08-14 15:06:20|40912.3|40892.3|40921.8|40901.8|40921.8|40901.8|40912.3|40892.3|4
1723647990000|2024-08-14 15:06:30|40922.3|40902.3|40931.8|40911.8|40931.8|40911.8|40922.3|40902.3|3
1723648000000|2024-08-14 15:06:40|40933.8|40913.8|40931.3|40911.3|40933.8|40913.8|40930.7|40910.7|17
1723648010000|2024-08-14 15:06:50|40933.8|40913.8|40936.3|40916.3|40936.3|40916.3|40933.8|40913.8|2
1723648020000|2024-08-14 15:07:00|40935.8|40915.8|40941.3|40921.3|40941.3|40921.3|40933.8|40913.8|4
1723648030000|2024-08-14 15:07:10|40941.8|40921.8|40948.8|40928.8|40948.8|40928.8|40941.8|40921.8|2
1723648040000|2024-08-14 15:07:20|40951.3|40931.3|40951.3|40931.3|40953.3|40933.3|40948.8|40928.8|2
1723648050000|2024-08-14 15:07:30|40948.8|40928.8|40941.3|40921.3|40950.8|40930.8|40941.3|40921.3|4
1723648060000|2024-08-14 15:07:40|40941.8|40921.8|40946.3|40926.3|40946.3|40926.3|40941.3|40921.3|3
1723648070000|2024-08-14 15:07:50|40943.8|40923.8|40948.8|40928.8|40948.8|40928.8|40943.8|40923.8|1
1723648080000|2024-08-14 15:08:00|40950.8|40930.8|40951.8|40931.8|40951.8|40931.8|40946.8|40926.8|21
1723648090000|2024-08-14 15:08:10|40949.8|40929.8|40951.8|40931.8|40951.8|40931.8|40946.8|40926.8|7
1723648100000|2024-08-14 15:08:20|||||||||1
1723648110000|2024-08-14 15:08:30|40953.8|40933.8|40936.3|40916.3|40956.3|40936.3|40936.3|40916.3|6
1723648120000|2024-08-14 15:08:40|40934.3|40914.3|40939.3|40919.3|40941.3|40921.3|40934.3|40914.3|3
1723648130000|2024-08-14 15:08:50|40941.3|40921.3|40934.3|40914.3|40941.8|40921.8|40934.3|40914.3|4
1723648140000|2024-08-14 15:09:00|40931.8|40911.8|40937.8|40917.8|40937.8|40917.8|40927.3|40907.3|4
1723648150000|2024-08-14 15:09:10|40935.3|40915.3|40944.3|40924.3|40944.3|40924.3|40935.3|40915.3|0
1723648160000|2024-08-14 15:09:20|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40940.3|40920.3|0
1723648170000|2024-08-14 15:09:30|||||||||16
1723648180000|2024-08-14 15:09:40|40939.8|40919.8|40921.3|40901.3|40939.8|40919.8|40921.3|40901.3|8
1723648190000|2024-08-14 15:09:50|40919.3|40899.3|40918.8|40898.8|40919.3|40899.3|40914.3|40894.3|12
1723648200000|2024-08-14 15:10:00|40916.8|40896.8|40923.3|40903.3|40923.3|40903.3|40916.8|40896.8|2
1723648210000|2024-08-14 15:10:10|40921.3|40901.3|40918.8|40898.8|40921.3|40901.3|40916.8|40896.8|7
1723648220000|2024-08-14 15:10:20|40922.3|40902.3|40926.8|40906.8|40926.8|40906.8|40922.3|40902.3|4
1723648230000|2024-08-14 15:10:30|40928.8|40908.8|40931.3|40911.3|40931.3|40911.3|40924.3|40904.3|8
1723648240000|2024-08-14 15:10:40|40933.3|40913.3|40936.3|40916.3|40936.3|40916.3|40933.3|40913.3|0
1723648250000|2024-08-14 15:10:50|40934.3|40914.3|40937.3|40917.3|40939.3|40919.3|40934.3|40914.3|6
1723648260000|2024-08-14 15:11:00|40937.9|40917.9|40946.8|40926.8|40946.8|40926.8|40937.9|40917.9|4
1723648270000|2024-08-14 15:11:10|40947.3|40927.3|40949.8|40929.8|40949.8|40929.8|40947.3|40927.3|1
1723648280000|2024-08-14 15:11:20|40946.8|40926.8|40944.3|40924.3|40946.8|40926.8|40939.8|40919.8|5
1723648290000|2024-08-14 15:11:30|40944.8|40924.8|40939.7|40919.7|40946.8|40926.8|40939.7|40919.7|25
1723648300000|2024-08-14 15:11:40|40939.2|40919.2|40928.3|40908.3|40939.2|40919.2|40926.3|40906.3|4
1723648310000|2024-08-14 15:11:50|40930.2|40910.2|40925.2|40905.2|40930.2|40910.2|40921.3|40901.3|8
1723648320000|2024-08-14 15:12:00|40925.8|40905.8|40925.2|40905.2|40925.8|40905.8|40921.3|40901.3|11
1723648330000|2024-08-14 15:12:10|40923.3|40903.3|40932.2|40912.2|40932.2|40912.2|40923.3|40903.3|5
1723648340000|2024-08-14 15:12:20|40933.3|40913.3|40930.8|40910.8|40933.3|40913.3|40930.8|40910.8|6
1723648350000|2024-08-14 15:12:30|40923.3|40903.3|40905.8|40885.8|40923.3|40903.3|40903.8|40883.8|9
1723648360000|2024-08-14 15:12:40|40906.7|40886.7|40905.8|40885.8|40909.7|40889.7|40905.2|40885.2|7
1723648370000|2024-08-14 15:12:50|40903.8|40883.8|40901.3|40881.3|40905.8|40885.8|40901.3|40881.3|3
1723648380000|2024-08-14 15:13:00|40903.3|40883.3|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|3
1723648390000|2024-08-14 15:13:10|40907.8|40887.8|40903.3|40883.3|40907.8|40887.8|40901.3|40881.3|9
1723648400000|2024-08-14 15:13:20|40905.3|40885.3|40915.8|40895.8|40917.8|40897.8|40905.3|40885.3|5
1723648410000|2024-08-14 15:13:30|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|40915.8|40895.8|1
1723648420000|2024-08-14 15:13:40|40915.8|40895.8|40920.3|40900.3|40920.3|40900.3|40915.3|40895.3|1
1723648430000|2024-08-14 15:13:50|40918.3|40898.3|40925.3|40905.3|40925.3|40905.3|40917.8|40897.8|5
1723648440000|2024-08-14 15:14:00|40922.8|40902.8|40915.3|40895.3|40922.8|40902.8|40913.3|40893.3|2
1723648450000|2024-08-14 15:14:10|40913.3|40893.3|40905.3|40885.3|40913.3|40893.3|40905.3|40885.3|9
1723648460000|2024-08-14 15:14:20|40903.3|40883.3|40895.8|40875.8|40903.3|40883.3|40895.8|40875.8|7
1723648470000|2024-08-14 15:14:30|40890.8|40870.8|40901.3|40881.3|40903.3|40883.3|40890.8|40870.8|5
1723648480000|2024-08-14 15:14:40|40900.8|40880.8|40900.8|40880.8|40900.8|40880.8|40900.3|40880.3|2
1723648490000|2024-08-14 15:14:50|40898.3|40878.3|40893.8|40873.8|40898.8|40878.8|40893.8|40873.8|4
1723648500000|2024-08-14 15:15:00|40895.8|40875.8|40893.3|40873.3|40898.3|40878.3|40891.8|40871.8|7
1723648510000|2024-08-14 15:15:10|40890.8|40870.8|40895.8|40875.8|40895.8|40875.8|40890.8|40870.8|7
1723648520000|2024-08-14 15:15:20|40895.3|40875.3|40892.8|40872.8|40895.3|40875.3|40890.3|40870.3|5
1723648530000|2024-08-14 15:15:30|40893.3|40873.3|40895.8|40875.8|40897.8|40877.8|40892.8|40872.8|14
1723648540000|2024-08-14 15:15:40|40893.3|40873.3|40885.3|40865.3|40895.8|40875.8|40882.8|40862.8|13
1723648550000|2024-08-14 15:15:50|40882.8|40862.8|40887.8|40867.8|40887.8|40867.8|40882.8|40862.8|3
1723648560000|2024-08-14 15:16:00|40887.2|40867.2|40887.8|40867.8|40887.8|40867.8|40887.2|40867.2|4
1723648570000|2024-08-14 15:16:10|40888.3|40868.3|40888.3|40868.3|40888.3|40868.3|40888.3|40868.3|8
1723648580000|2024-08-14 15:16:20|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|40885.3|40865.3|5
1723648590000|2024-08-14 15:16:30|40890.8|40870.8|40897.2|40877.2|40897.2|40877.2|40890.8|40870.8|0
1723648600000|2024-08-14 15:16:40|40899.7|40879.7|40897.8|40877.8|40900.3|40880.3|40895.8|40875.8|1
1723648610000|2024-08-14 15:16:50|40895.8|40875.8|40895.8|40875.8|40897.8|40877.8|40895.3|40875.3|3
1723648620000|2024-08-14 15:17:00|40892.8|40872.8|40895.8|40875.8|40895.8|40875.8|40888.3|40868.3|6
1723648630000|2024-08-14 15:17:10|40895.3|40875.3|40888.8|40868.8|40895.3|40875.3|40888.8|40868.8|1
1723648640000|2024-08-14 15:17:20|40888.3|40868.3|40875.8|40855.8|40888.3|40868.3|40873.8|40853.8|16
1723648650000|2024-08-14 15:17:30|40880.3|40860.3|40887.8|40867.8|40890.3|40870.3|40880.3|40860.3|12
1723648660000|2024-08-14 15:17:40|40890.3|40870.3|40890.3|40870.3|40890.8|40870.8|40887.8|40867.8|5
1723648670000|2024-08-14 15:17:50|40888.3|40868.3|40890.3|40870.3|40892.8|40872.8|40887.8|40867.8|1
1723648680000|2024-08-14 15:18:00|40887.8|40867.8|40885.8|40865.8|40890.3|40870.3|40885.8|40865.8|3
1723648690000|2024-08-14 15:18:10|40885.3|40865.3|40874.7|40854.7|40885.3|40865.3|40874.2|40854.2|16
1723648700000|2024-08-14 15:18:20|40875.3|40855.3|40876.7|40856.7|40881.7|40861.7|40875.3|40855.3|42
1723648710000|2024-08-14 15:18:30|40876.2|40856.2|40866.2|40846.2|40876.2|40856.2|40864.2|40844.2|17
1723648720000|2024-08-14 15:18:40|40868.2|40848.2|40864.2|40844.2|40868.2|40848.2|40863.2|40843.2|21
1723648730000|2024-08-14 15:18:50|40863.7|40843.7|40861.7|40841.7|40866.7|40846.7|40861.7|40841.7|11
1723648740000|2024-08-14 15:19:00|40863.7|40843.7|40864.2|40844.2|40864.2|40844.2|40859.2|40839.2|12
1723648750000|2024-08-14 15:19:10|40869.2|40849.2|40881.2|40861.2|40881.2|40861.2|40869.2|40849.2|13
1723648760000|2024-08-14 15:19:20|40883.2|40863.2|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|3
1723648770000|2024-08-14 15:19:30|40885.7|40865.7|40886.2|40866.2|40888.2|40868.2|40883.7|40863.7|2
1723648780000|2024-08-14 15:19:40|40885.7|40865.7|40888.7|40868.7|40888.7|40868.7|40883.7|40863.7|6
1723648790000|2024-08-14 15:19:50|40891.2|40871.2|40893.7|40873.7|40900.7|40880.7|40891.2|40871.2|9
1723648800000|2024-08-14 15:20:00|40893.2|40873.2|40898.2|40878.2|40898.2|40878.2|40893.2|40873.2|17
1723648810000|2024-08-14 15:20:10|40900.7|40880.7|40905.7|40885.7|40905.7|40885.7|40900.7|40880.7|4
1723648820000|2024-08-14 15:20:20|40906.2|40886.2|40928.7|40908.7|40928.7|40908.7|40905.7|40885.7|16
1723648830000|2024-08-14 15:20:30|40930.7|40910.7|40933.2|40913.2|40933.7|40913.7|40930.7|40910.7|14
1723648840000|2024-08-14 15:20:40|40930.7|40910.7|40916.2|40896.2|40930.7|40910.7|40916.2|40896.2|8
1723648850000|2024-08-14 15:20:50|40918.7|40898.7|40918.7|40898.7|40921.2|40901.2|40918.7|40898.7|3
1723648860000|2024-08-14 15:21:00|40916.2|40896.2|40918.7|40898.7|40919.2|40899.2|40916.2|40896.2|1
1723648870000|2024-08-14 15:21:10|40919.2|40899.2|40937.3|40917.3|40937.3|40917.3|40919.2|40899.2|9
1723648880000|2024-08-14 15:21:20|40936.7|40916.7|40934.2|40914.2|40939.8|40919.8|40933.7|40913.7|9
1723648890000|2024-08-14 15:21:30|40938.7|40918.7|40920.7|40900.7|40938.7|40918.7|40920.7|40900.7|14
1723648900000|2024-08-14 15:21:40|40918.7|40898.7|40921.2|40901.2|40921.7|40901.7|40918.7|40898.7|7
1723648910000|2024-08-14 15:21:50|40919.2|40899.2|40923.7|40903.7|40923.7|40903.7|40918.7|40898.7|4
1723648920000|2024-08-14 15:22:00|40924.2|40904.2|40926.2|40906.2|40933.7|40913.7|40924.2|40904.2|9
1723648930000|2024-08-14 15:22:10|40924.2|40904.2|40923.2|40903.2|40924.2|40904.2|40918.7|40898.7|6
1723648940000|2024-08-14 15:22:20|40923.7|40903.7|40911.2|40891.2|40923.7|40903.7|40911.2|40891.2|5
1723648950000|2024-08-14 15:22:30|40909.2|40889.2|40903.2|40883.2|40909.2|40889.2|40900.7|40880.7|7
1723648960000|2024-08-14 15:22:40|40903.7|40883.7|40901.2|40881.2|40903.7|40883.7|40898.7|40878.7|1
1723648970000|2024-08-14 15:22:50|40903.7|40883.7|40911.2|40891.2|40911.2|40891.2|40903.2|40883.2|6
1723648980000|2024-08-14 15:23:00|40908.2|40888.2|40908.7|40888.7|40908.7|40888.7|40908.2|40888.2|1
1723648990000|2024-08-14 15:23:10|40910.7|40890.7|40908.2|40888.2|40910.7|40890.7|40908.2|40888.2|1
1723649000000|2024-08-14 15:23:20|40911.2|40891.2|40913.2|40893.2|40915.7|40895.7|40911.2|40891.2|6
1723649010000|2024-08-14 15:23:30|40913.7|40893.7|40910.7|40890.7|40915.7|40895.7|40910.7|40890.7|4
1723649020000|2024-08-14 15:23:40|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|40905.7|40885.7|3
1723649030000|2024-08-14 15:23:50|40905.7|40885.7|40908.2|40888.2|40908.2|40888.2|40905.7|40885.7|5
1723649040000|2024-08-14 15:24:00|40905.7|40885.7|40903.2|40883.2|40905.7|40885.7|40900.7|40880.7|8
1723649050000|2024-08-14 15:24:10|40902.7|40882.7|40900.7|40880.7|40905.7|40885.7|40900.7|40880.7|8
1723649060000|2024-08-14 15:24:20|40900.2|40880.2|40895.7|40875.7|40900.7|40880.7|40895.7|40875.7|4
1723649070000|2024-08-14 15:24:30|40898.2|40878.2|40900.7|40880.7|40900.7|40880.7|40898.2|40878.2|5
1723649080000|2024-08-14 15:24:40|40903.2|40883.2|40903.2|40883.2|40903.2|40883.2|40900.7|40880.7|1
1723649090000|2024-08-14 15:24:50|40898.7|40878.7|40900.7|40880.7|40900.7|40880.7|40898.2|40878.2|8
1723649100000|2024-08-14 15:25:00|40901.2|40881.2|40902.7|40882.7|40910.7|40890.7|40901.2|40881.2|8
1723649110000|2024-08-14 15:25:10|40900.2|40880.2|40888.2|40868.2|40900.2|40880.2|40888.2|40868.2|8
1723649120000|2024-08-14 15:25:20|40885.7|40865.7|40885.7|40865.7|40885.7|40865.7|40883.2|40863.2|1
1723649130000|2024-08-14 15:25:30|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|40888.2|40868.2|5
1723649140000|2024-08-14 15:25:40|40885.7|40865.7|40887.7|40867.7|40888.2|40868.2|40885.7|40865.7|0
1723649150000|2024-08-14 15:25:50|40885.7|40865.7|40878.2|40858.2|40885.7|40865.7|40878.2|40858.2|7
1723649160000|2024-08-14 15:26:00|40873.7|40853.7|40873.2|40853.2|40873.7|40853.7|40866.8|40846.8|9
1723649170000|2024-08-14 15:26:10|40876.2|40856.2|40886.2|40866.2|40886.2|40866.2|40876.2|40856.2|6
1723649180000|2024-08-14 15:26:20|40885.7|40865.7|40880.7|40860.7|40885.7|40865.7|40880.7|40860.7|5
1723649190000|2024-08-14 15:26:30|40880.2|40860.2|40878.2|40858.2|40880.7|40860.7|40875.7|40855.7|9
1723649200000|2024-08-14 15:26:40|40876.2|40856.2|40880.7|40860.7|40880.7|40860.7|40876.2|40856.2|6
1723649210000|2024-08-14 15:26:50|40878.7|40858.7|40883.7|40863.7|40883.7|40863.7|40878.2|40858.2|5
1723649220000|2024-08-14 15:27:00|40885.7|40865.7|40890.7|40870.7|40893.2|40873.2|40885.7|40865.7|5
1723649230000|2024-08-14 15:27:10|40888.2|40868.2|40883.2|40863.2|40888.2|40868.2|40883.2|40863.2|7
1723649240000|2024-08-14 15:27:20|40883.7|40863.7|40883.2|40863.2|40885.7|40865.7|40883.2|40863.2|2
1723649250000|2024-08-14 15:27:30|40880.7|40860.7|40878.2|40858.2|40880.7|40860.7|40878.2|40858.2|4
1723649260000|2024-08-14 15:27:40|40877.7|40857.7|40878.2|40858.2|40880.2|40860.2|40876.2|40856.2|0
1723649270000|2024-08-14 15:27:50|40878.7|40858.7|40873.2|40853.2|40880.7|40860.7|40873.2|40853.2|10
1723649280000|2024-08-14 15:28:00|40872.7|40852.7|40865.2|40845.2|40872.7|40852.7|40858.2|40838.2|71
1723649290000|2024-08-14 15:28:10|40864.7|40844.7|40857.7|40837.7|40864.7|40844.7|40857.7|40837.7|5
1723649300000|2024-08-14 15:28:20|40859.2|40839.2|40854.2|40834.2|40859.2|40839.2|40852.2|40832.2|34
1723649310000|2024-08-14 15:28:30|40852.2|40832.2|40789.7|40769.7|40852.2|40832.2|40787.2|40767.2|236
1723649320000|2024-08-14 15:28:40|40787.7|40767.7|40792.7|40772.7|40794.7|40774.7|40787.2|40767.2|31
1723649330000|2024-08-14 15:28:50|40792.2|40772.2|40781.7|40761.7|40792.2|40772.2|40781.7|40761.7|64
1723649340000|2024-08-14 15:29:00|40783.6|40763.6|40778.6|40758.6|40783.6|40763.6|40773.6|40753.6|20
1723649350000|2024-08-14 15:29:10|40779.2|40759.2|40771.7|40751.7|40781.7|40761.7|40771.7|40751.7|37
1723649360000|2024-08-14 15:29:20|40772.2|40752.2|40772.2|40752.2|40774.2|40754.2|40768.6|40748.6|41
1723649370000|2024-08-14 15:29:30|40774.2|40754.2|40794.2|40774.2|40794.7|40774.7|40772.2|40752.2|31
1723649380000|2024-08-14 15:29:40|40796.7|40776.7|40807.2|40787.2|40807.2|40787.2|40796.7|40776.7|12
1723649390000|2024-08-14 15:29:50|40806.7|40786.7|40812.2|40792.2|40812.2|40792.2|40806.7|40786.7|21
1723649400000|2024-08-14 15:30:00|40810.2|40790.2|40814.7|40794.7|40814.7|40794.7|40806.7|40786.7|25
1723649410000|2024-08-14 15:30:10|40815.2|40795.2|40815.2|40795.2|40815.7|40795.7|40812.7|40792.7|7
1723649420000|2024-08-14 15:30:20|40817.2|40797.2|40822.2|40802.2|40822.2|40802.2|40817.2|40797.2|15
1723649430000|2024-08-14 15:30:30|40820.2|40800.2|40828.2|40808.2|40828.2|40808.2|40820.2|40800.2|18
1723649440000|2024-08-14 15:30:40|40830.2|40810.2|40842.7|40822.7|40845.2|40825.2|40830.2|40810.2|17
1723649450000|2024-08-14 15:30:50|40840.7|40820.7|40835.2|40815.2|40841.7|40821.7|40833.2|40813.2|8
1723649460000|2024-08-14 15:31:00|40832.7|40812.7|40828.2|40808.2|40832.7|40812.7|40827.7|40807.7|4
1723649470000|2024-08-14 15:31:10|40830.2|40810.2|40815.7|40795.7|40830.2|40810.2|40815.7|40795.7|3
1723649480000|2024-08-14 15:31:20|40815.2|40795.2|40815.7|40795.7|40818.2|40798.2|40815.2|40795.2|2
1723649490000|2024-08-14 15:31:30|40818.2|40798.2|40819.7|40799.7|40822.7|40802.7|40818.2|40798.2|10
1723649500000|2024-08-14 15:31:40|40821.7|40801.7|40822.2|40802.2|40824.2|40804.2|40819.7|40799.7|6
1723649510000|2024-08-14 15:31:50|40822.7|40802.7|40817.7|40797.7|40824.7|40804.7|40817.7|40797.7|3
1723649520000|2024-08-14 15:32:00|40822.2|40802.2|40842.2|40822.2|40842.2|40822.2|40822.2|40802.2|8
1723649530000|2024-08-14 15:32:10|40842.7|40822.7|40842.2|40822.2|40845.7|40825.7|40842.2|40822.2|9
1723649540000|2024-08-14 15:32:20|40839.7|40819.7|40847.2|40827.2|40849.2|40829.2|40839.7|40819.7|21
1723649550000|2024-08-14 15:32:30|40849.2|40829.2|40849.2|40829.2|40854.7|40834.7|40849.2|40829.2|16
1723649560000|2024-08-14 15:32:40|40846.7|40826.7|40836.1|40816.1|40846.7|40826.7|40836.1|40816.1|4
1723649570000|2024-08-14 15:32:50|40838.6|40818.6|40833.6|40813.6|40838.6|40818.6|40833.6|40813.6|0
1723649580000|2024-08-14 15:33:00|40833.7|40813.7|40829.2|40809.2|40838.7|40818.7|40829.2|40809.2|12
1723649590000|2024-08-14 15:33:10|40827.2|40807.2|40819.7|40799.7|40829.2|40809.2|40819.7|40799.7|23
1723649600000|2024-08-14 15:33:20|40819.2|40799.2|40811.7|40791.7|40819.2|40799.2|40811.2|40791.2|32
1723649610000|2024-08-14 15:33:30|40811.2|40791.2|40804.7|40784.7|40811.7|40791.7|40804.7|40784.7|6
1723649620000|2024-08-14 15:33:40|40802.7|40782.7|40812.7|40792.7|40817.7|40797.7|40802.2|40782.2|14
1723649630000|2024-08-14 15:33:50|40810.7|40790.7|40805.2|40785.2|40810.7|40790.7|40802.7|40782.7|7
1723649640000|2024-08-14 15:34:00|40803.2|40783.2|40806.7|40786.7|40809.7|40789.7|40803.2|40783.2|13
1723649650000|2024-08-14 15:34:10|40804.7|40784.7|40811.2|40791.2|40811.2|40791.2|40804.7|40784.7|11
1723649660000|2024-08-14 15:34:20|40811.7|40791.7|40814.7|40794.7|40814.7|40794.7|40809.7|40789.7|3
1723649670000|2024-08-14 15:34:30|40817.2|40797.2|40811.7|40791.7|40817.2|40797.2|40811.7|40791.7|26
1723649680000|2024-08-14 15:34:40|40812.2|40792.2|40821.2|40801.2|40821.2|40801.2|40812.2|40792.2|10
1723649690000|2024-08-14 15:34:50|40821.7|40801.7|40821.7|40801.7|40821.7|40801.7|40818.7|40798.7|1
1723649700000|2024-08-14 15:35:00|40819.7|40799.7|40816.7|40796.7|40819.7|40799.7|40816.7|40796.7|6
1723649710000|2024-08-14 15:35:10|40814.2|40794.2|40816.7|40796.7|40816.7|40796.7|40814.2|40794.2|4
1723649720000|2024-08-14 15:35:20|40817.2|40797.2|40819.2|40799.2|40823.7|40803.7|40817.2|40797.2|25
1723649730000|2024-08-14 15:35:30|40817.2|40797.2|40819.7|40799.7|40822.2|40802.2|40817.2|40797.2|12
1723649740000|2024-08-14 15:35:40|40820.2|40800.2|40824.7|40804.7|40824.7|40804.7|40820.2|40800.2|9
1723649750000|2024-08-14 15:35:50|40827.2|40807.2|40821.7|40801.7|40827.2|40807.2|40819.7|40799.7|4
1723649760000|2024-08-14 15:36:00|40822.2|40802.2|40822.2|40802.2|40824.7|40804.7|40822.2|40802.2|7
1723649770000|2024-08-14 15:36:10|40821.7|40801.7|40824.7|40804.7|40826.7|40806.7|40821.7|40801.7|0
1723649780000|2024-08-14 15:36:20|40824.2|40804.2|40826.7|40806.7|40826.7|40806.7|40821.7|40801.7|9
1723649790000|2024-08-14 15:36:30|40824.7|40804.7|40821.7|40801.7|40826.7|40806.7|40821.7|40801.7|2
1723649800000|2024-08-14 15:36:40|40822.2|40802.2|40826.7|40806.7|40826.7|40806.7|40822.2|40802.2|7
1723649810000|2024-08-14 15:36:50|40828.7|40808.7|40829.7|40809.7|40831.2|40811.2|40827.2|40807.2|13
1723649820000|2024-08-14 15:37:00|40831.7|40811.7|40834.7|40814.7|40835.2|40815.2|40824.7|40804.7|8
1723649830000|2024-08-14 15:37:10|40836.7|40816.7|40834.7|40814.7|40839.2|40819.2|40834.7|40814.7|5
1723649840000|2024-08-14 15:37:20|40831.7|40811.7|40809.7|40789.7|40831.7|40811.7|40809.7|40789.7|11
1723649850000|2024-08-14 15:37:30|40812.2|40792.2|40826.7|40806.7|40826.7|40806.7|40812.2|40792.2|14
1723649860000|2024-08-14 15:37:40|40824.7|40804.7|40824.7|40804.7|40827.2|40807.2|40824.7|40804.7|10
1723649870000|2024-08-14 15:37:50|40826.7|40806.7|40827.7|40807.7|40830.2|40810.2|40824.7|40804.7|16
1723649880000|2024-08-14 15:38:00|40824.7|40804.7|40827.2|40807.2|40827.2|40807.2|40822.7|40802.7|4
1723649890000|2024-08-14 15:38:10|40827.7|40807.7|40837.7|40817.7|40837.7|40817.7|40827.7|40807.7|6
1723649900000|2024-08-14 15:38:20|40838.3|40818.3|40837.7|40817.7|40840.2|40820.2|40837.7|40817.7|24
1723649910000|2024-08-14 15:38:30|40835.8|40815.8|40827.2|40807.2|40835.8|40815.8|40827.2|40807.2|19
1723649920000|2024-08-14 15:38:40|40827.7|40807.7|40814.7|40794.7|40827.7|40807.7|40814.7|40794.7|3
1723649930000|2024-08-14 15:38:50|40812.2|40792.2|40806.7|40786.7|40814.7|40794.7|40806.2|40786.2|14
1723649940000|2024-08-14 15:39:00|40804.2|40784.2|40809.2|40789.2|40809.2|40789.2|40801.7|40781.7|4
1723649950000|2024-08-14 15:39:10|40807.2|40787.2|40811.7|40791.7|40811.7|40791.7|40807.2|40787.2|3
1723649960000|2024-08-14 15:39:20|40813.7|40793.7|40809.2|40789.2|40816.2|40796.2|40809.2|40789.2|5
1723649970000|2024-08-14 15:39:30|40808.7|40788.7|40819.2|40799.2|40819.2|40799.2|40804.2|40784.2|16
1723649980000|2024-08-14 15:39:40|40819.7|40799.7|40824.7|40804.7|40824.7|40804.7|40819.7|40799.7|1
1723649990000|2024-08-14 15:39:50|40822.7|40802.7|40820.2|40800.2|40822.7|40802.7|40820.2|40800.2|3
1723650000000|2024-08-14 15:40:00|40819.7|40799.7|40811.7|40791.7|40821.2|40801.2|40811.7|40791.7|6
1723650010000|2024-08-14 15:40:10|40809.7|40789.7|40796.2|40776.2|40809.7|40789.7|40796.2|40776.2|7
1723650020000|2024-08-14 15:40:20|40794.2|40774.2|40781.2|40761.2|40794.2|40774.2|40781.2|40761.2|6
1723650030000|2024-08-14 15:40:30|40778.7|40758.7|40779.2|40759.2|40781.7|40761.7|40776.7|40756.7|29
1723650040000|2024-08-14 15:40:40|40777.2|40757.2|40787.2|40767.2|40787.2|40767.2|40777.2|40757.2|7
1723650050000|2024-08-14 15:40:50|40789.7|40769.7|40778.3|40758.3|40792.2|40772.2|40778.3|40758.3|14
1723650060000|2024-08-14 15:41:00|40777.7|40757.7|40777.7|40757.7|40777.7|40757.7|40775.2|40755.2|8
1723650070000|2024-08-14 15:41:10|40775.8|40755.8|40777.7|40757.7|40777.7|40757.7|40775.2|40755.2|2
1723650080000|2024-08-14 15:41:20|40780.2|40760.2|40800.2|40780.2|40800.2|40780.2|40780.2|40760.2|7
1723650090000|2024-08-14 15:41:30|40798.3|40778.3|40800.8|40780.8|40803.3|40783.3|40798.3|40778.3|6
1723650100000|2024-08-14 15:41:40|40792.7|40772.7|40787.7|40767.7|40793.3|40773.3|40787.7|40767.7|38
1723650110000|2024-08-14 15:41:50|40785.8|40765.8|40785.2|40765.2|40787.2|40767.2|40783.3|40763.3|1
1723650120000|2024-08-14 15:42:00|40787.2|40767.2|40787.7|40767.7|40787.7|40767.7|40783.3|40763.3|2
1723650130000|2024-08-14 15:42:10|40789.7|40769.7|40787.8|40767.8|40789.7|40769.7|40787.8|40767.8|1
1723650140000|2024-08-14 15:42:20|40787.2|40767.2|40778.3|40758.3|40787.2|40767.2|40778.3|40758.3|4
1723650150000|2024-08-14 15:42:30|40777.8|40757.8|40774.7|40754.7|40777.8|40757.8|40774.7|40754.7|2
1723650160000|2024-08-14 15:42:40|40772.8|40752.8|40770.3|40750.3|40772.8|40752.8|40770.3|40750.3|17
1723650170000|2024-08-14 15:42:50|40771.7|40751.7|40769.7|40749.7|40772.8|40752.8|40769.7|40749.7|5
1723650180000|2024-08-14 15:43:00|40767.8|40747.8|40768.3|40748.3|40768.3|40748.3|40762.8|40742.8|17
1723650190000|2024-08-14 15:43:10|40767.8|40747.8|40778.3|40758.3|40778.3|40758.3|40767.8|40747.8|6
1723650200000|2024-08-14 15:43:20|40777.8|40757.8|40782.8|40762.8|40782.8|40762.8|40777.8|40757.8|6
1723650210000|2024-08-14 15:43:30|40785.3|40765.3|40785.3|40765.3|40787.8|40767.8|40783.3|40763.3|5
1723650220000|2024-08-14 15:43:40|40785.8|40765.8|40787.8|40767.8|40787.8|40767.8|40785.8|40765.8|0
1723650230000|2024-08-14 15:43:50|40788.3|40768.3|40790.3|40770.3|40790.3|40770.3|40788.3|40768.3|0
1723650240000|2024-08-14 15:44:00|40792.8|40772.8|40795.8|40775.8|40795.8|40775.8|40792.8|40772.8|16
1723650250000|2024-08-14 15:44:10|40797.8|40777.8|40799.7|40779.7|40802.2|40782.2|40797.8|40777.8|9
1723650260000|2024-08-14 15:44:20|40800.3|40780.3|40787.8|40767.8|40800.3|40780.3|40787.8|40767.8|14
1723650270000|2024-08-14 15:44:30|40783.3|40763.3|40777.2|40757.2|40783.3|40763.3|40777.2|40757.2|6
1723650280000|2024-08-14 15:44:40|40776.7|40756.7|40777.2|40757.2|40779.7|40759.7|40776.7|40756.7|1
1723650290000|2024-08-14 15:44:50|40776.7|40756.7|40770.3|40750.3|40776.7|40756.7|40770.3|40750.3|0
1723650300000|2024-08-14 15:45:00|40768.3|40748.3|40747.8|40727.8|40769.7|40749.7|40747.2|40727.2|17
1723650310000|2024-08-14 15:45:10|40747.2|40727.2|40761.7|40741.7|40761.7|40741.7|40745.3|40725.3|14
1723650320000|2024-08-14 15:45:20|40762.2|40742.2|40762.2|40742.2|40764.7|40744.7|40762.2|40742.2|6
1723650330000|2024-08-14 15:45:30|40762.8|40742.8|40762.2|40742.2|40764.7|40744.7|40760.3|40740.3|9
1723650340000|2024-08-14 15:45:40|40760.3|40740.3|40762.2|40742.2|40764.2|40744.2|40757.2|40737.2|5
1723650350000|2024-08-14 15:45:50|40760.3|40740.3|40764.7|40744.7|40766.7|40746.7|40760.3|40740.3|5
1723650360000|2024-08-14 15:46:00|40767.2|40747.2|40766.3|40746.3|40767.2|40747.2|40759.2|40739.2|18
1723650370000|2024-08-14 15:46:10|40765.8|40745.8|40770.8|40750.8|40770.8|40750.8|40765.8|40745.8|34
1723650380000|2024-08-14 15:46:20|40770.3|40750.3|40768.3|40748.3|40770.8|40750.8|40768.3|40748.3|4
1723650390000|2024-08-14 15:46:30|40766.3|40746.3|40763.8|40743.8|40768.8|40748.8|40763.8|40743.8|17
1723650400000|2024-08-14 15:46:40|40763.3|40743.3|40761.3|40741.3|40763.3|40743.3|40759.3|40739.3|2
1723650410000|2024-08-14 15:46:50|40761.8|40741.8|40758.3|40738.3|40763.8|40743.8|40758.3|40738.3|28
1723650420000|2024-08-14 15:47:00|40758.8|40738.8|40766.3|40746.3|40766.3|40746.3|40758.8|40738.8|12
1723650430000|2024-08-14 15:47:10|40768.8|40748.8|40771.3|40751.3|40771.3|40751.3|40768.8|40748.8|5
1723650440000|2024-08-14 15:47:20|40769.3|40749.3|40764.3|40744.3|40769.3|40749.3|40764.3|40744.3|17
1723650450000|2024-08-14 15:47:30|40763.8|40743.8|40761.8|40741.8|40764.3|40744.3|40759.3|40739.3|2
1723650460000|2024-08-14 15:47:40|40763.8|40743.8|40759.3|40739.3|40763.8|40743.8|40758.8|40738.8|13
1723650470000|2024-08-14 15:47:50|40758.8|40738.8|40761.3|40741.3|40763.3|40743.3|40758.3|40738.3|5
1723650480000|2024-08-14 15:48:00|40763.3|40743.3|40759.3|40739.3|40765.8|40745.8|40759.3|40739.3|5
1723650490000|2024-08-14 15:48:10|40758.8|40738.8|40761.3|40741.3|40764.3|40744.3|40758.8|40738.8|14
1723650500000|2024-08-14 15:48:20|40761.8|40741.8|40767.4|40747.4|40767.4|40747.4|40761.8|40741.8|20
1723650510000|2024-08-14 15:48:30|40765.4|40745.4|40753.8|40733.8|40769.9|40749.9|40753.8|40733.8|9
1723650520000|2024-08-14 15:48:40|40751.8|40731.8|40747.4|40727.4|40751.8|40731.8|40747.4|40727.4|5
1723650530000|2024-08-14 15:48:50|40746.8|40726.8|40739.3|40719.3|40746.8|40726.8|40739.3|40719.3|3
1723650540000|2024-08-14 15:49:00|40739.9|40719.9|40732.4|40712.4|40739.9|40719.9|40731.8|40711.8|9
1723650550000|2024-08-14 15:49:10|40731.8|40711.8|40731.8|40711.8|40736.8|40716.8|40731.8|40711.8|10
1723650560000|2024-08-14 15:49:20|40729.3|40709.3|40733.8|40713.8|40736.3|40716.3|40726.8|40706.8|25
1723650570000|2024-08-14 15:49:30|40734.3|40714.3|40733.8|40713.8|40734.3|40714.3|40729.3|40709.3|12
1723650580000|2024-08-14 15:49:40|40734.3|40714.3|40728.8|40708.8|40736.8|40716.8|40728.8|40708.8|9
1723650590000|2024-08-14 15:49:50|40726.8|40706.8|40723.8|40703.8|40728.8|40708.8|40723.8|40703.8|3
1723650600000|2024-08-14 15:50:00|40724.3|40704.3|40718.3|40698.3|40724.3|40704.3|40715.8|40695.8|17
1723650610000|2024-08-14 15:50:10|40720.3|40700.3|40725.8|40705.8|40725.8|40705.8|40720.3|40700.3|14
1723650620000|2024-08-14 15:50:20|40726.3|40706.3|40730.8|40710.8|40731.3|40711.3|40726.3|40706.3|7
1723650630000|2024-08-14 15:50:30|40733.3|40713.3|40738.8|40718.8|40738.8|40718.8|40730.8|40710.8|12
1723650640000|2024-08-14 15:50:40|40738.3|40718.3|40730.8|40710.8|40738.3|40718.3|40730.8|40710.8|4
1723650650000|2024-08-14 15:50:50|40731.3|40711.3|40733.3|40713.3|40733.3|40713.3|40731.3|40711.3|1
1723650660000|2024-08-14 15:51:00|40733.8|40713.8|40734.3|40714.3|40734.3|40714.3|40733.3|40713.3|10
1723650670000|2024-08-14 15:51:10|40736.3|40716.3|40746.8|40726.8|40746.8|40726.8|40736.3|40716.3|13
1723650680000|2024-08-14 15:51:20|40744.3|40724.3|40749.3|40729.3|40749.3|40729.3|40744.3|40724.3|6
1723650690000|2024-08-14 15:51:30|40749.9|40729.9|40756.8|40736.8|40756.8|40736.8|40749.9|40729.9|4
1723650700000|2024-08-14 15:51:40|40756.3|40736.3|40753.3|40733.3|40756.8|40736.8|40753.3|40733.3|5
1723650710000|2024-08-14 15:51:50|40751.3|40731.3|40758.8|40738.8|40758.8|40738.8|40751.3|40731.3|4
1723650720000|2024-08-14 15:52:00|40759.9|40739.9|40763.8|40743.8|40763.8|40743.8|40759.4|40739.4|13
1723650730000|2024-08-14 15:52:10|40761.9|40741.9|40761.9|40741.9|40766.9|40746.9|40761.9|40741.9|13
1723650740000|2024-08-14 15:52:20|40759.9|40739.9|40761.3|40741.3|40761.9|40741.9|40758.8|40738.8|0
1723650750000|2024-08-14 15:52:30|40760.8|40740.8|40763.8|40743.8|40763.8|40743.8|40756.3|40736.3|6
1723650760000|2024-08-14 15:52:40|40764.4|40744.4|40766.9|40746.9|40766.9|40746.9|40764.4|40744.4|2
1723650770000|2024-08-14 15:52:50|40767.4|40747.4|40759.9|40739.9|40769.4|40749.4|40757.4|40737.4|4
1723650780000|2024-08-14 15:53:00|40759.4|40739.4|40754.9|40734.9|40759.4|40739.4|40754.9|40734.9|1
1723650790000|2024-08-14 15:53:10|40754.4|40734.4|40754.9|40734.9|40754.9|40734.9|40751.9|40731.9|6
1723650800000|2024-08-14 15:53:20|40754.4|40734.4|40754.4|40734.4|40756.9|40736.9|40754.4|40734.4|7
1723650810000|2024-08-14 15:53:30|40756.9|40736.9|40754.4|40734.4|40756.9|40736.9|40754.4|40734.4|2
1723650820000|2024-08-14 15:53:40|40756.9|40736.9|40752.9|40732.9|40757.4|40737.4|40752.9|40732.9|3
1723650830000|2024-08-14 15:53:50|40754.9|40734.9|40754.9|40734.9|40756.9|40736.9|40754.9|40734.9|0
1723650840000|2024-08-14 15:54:00|40751.9|40731.9|40757.9|40737.9|40758.4|40738.4|40751.9|40731.9|6
1723650850000|2024-08-14 15:54:10|40758.4|40738.4|40761.9|40741.9|40764.4|40744.4|40758.4|40738.4|11
1723650860000|2024-08-14 15:54:20|40762.4|40742.4|40764.9|40744.9|40764.9|40744.9|40762.4|40742.4|6
1723650870000|2024-08-14 15:54:30|40766.9|40746.9|40771.9|40751.9|40772.4|40752.4|40766.9|40746.9|4
1723650880000|2024-08-14 15:54:40|40772.4|40752.4|40774.9|40754.9|40774.9|40754.9|40772.4|40752.4|0
1723650890000|2024-08-14 15:54:50|40776.9|40756.9|40776.9|40756.9|40777.9|40757.9|40776.9|40756.9|10
1723650900000|2024-08-14 15:55:00|40779.9|40759.9|40792.9|40772.9|40792.9|40772.9|40779.9|40759.9|21
1723650910000|2024-08-14 15:55:10|40794.9|40774.9|40794.4|40774.4|40796.9|40776.9|40792.4|40772.4|4
1723650920000|2024-08-14 15:55:20|||||||||9
1723650930000|2024-08-14 15:55:30|||||||||5
1723650940000|2024-08-14 15:55:40|40792.4|40772.4|40796.9|40776.9|40796.9|40776.9|40791.9|40771.9|3
1723650950000|2024-08-14 15:55:50|40794.9|40774.9|40796.9|40776.9|40796.9|40776.9|40791.9|40771.9|4
1723650960000|2024-08-14 15:56:00|40794.9|40774.9|40794.4|40774.4|40794.9|40774.9|40794.4|40774.4|2
1723650970000|2024-08-14 15:56:10|40791.9|40771.9|40789.4|40769.4|40791.9|40771.9|40789.4|40769.4|5
1723650980000|2024-08-14 15:56:20|40788.8|40768.8|40784.4|40764.4|40788.8|40768.8|40784.4|40764.4|1
1723650990000|2024-08-14 15:56:30|40784.9|40764.9|40782.4|40762.4|40786.9|40766.9|40782.4|40762.4|3
1723651000000|2024-08-14 15:56:40|40784.4|40764.4|40784.4|40764.4|40784.9|40764.9|40784.4|40764.4|1
1723651010000|2024-08-14 15:56:50|40786.9|40766.9|40786.9|40766.9|40786.9|40766.9|40781.9|40761.9|2
1723651020000|2024-08-14 15:57:00|40789.4|40769.4|40794.4|40774.4|40796.9|40776.9|40789.4|40769.4|7
1723651040000|2024-08-14 15:57:20|40794.9|40774.9|40791.3|40771.3|40796.9|40776.9|40786.9|40766.9|23
1723651050000|2024-08-14 15:57:30|40788.8|40768.8|40788.9|40768.9|40788.9|40768.9|40786.4|40766.4|2
1723651060000|2024-08-14 15:57:40|40788.3|40768.3|40785.8|40765.8|40789.9|40769.9|40785.3|40765.3|9
1723651070000|2024-08-14 15:57:50|40787.8|40767.8|40786.4|40766.4|40788.9|40768.9|40786.4|40766.4|1
1723651080000|2024-08-14 15:58:00|40783.9|40763.9|40776.9|40756.9|40783.9|40763.9|40776.4|40756.4|6
1723651090000|2024-08-14 15:58:10|40778.9|40758.9|40776.4|40756.4|40778.9|40758.9|40775.8|40755.8|1
1723651100000|2024-08-14 15:58:20|40778.9|40758.9|40780.8|40760.8|40780.8|40760.8|40778.9|40758.9|4
1723651110000|2024-08-14 15:58:30|40778.9|40758.9|40778.9|40758.9|40780.8|40760.8|40778.9|40758.9|0
1723651120000|2024-08-14 15:58:40|40779.4|40759.4|40779.4|40759.4|40779.4|40759.4|40778.9|40758.9|1
1723651130000|2024-08-14 15:58:50|40779.9|40759.9|40783.3|40763.3|40783.9|40763.9|40779.9|40759.9|6
1723651140000|2024-08-14 15:59:00|40781.4|40761.4|40775.8|40755.8|40781.4|40761.4|40774.4|40754.4|5
1723651150000|2024-08-14 15:59:10|40773.9|40753.9|40771.4|40751.4|40774.4|40754.4|40771.4|40751.4|2
1723651160000|2024-08-14 15:59:20|40773.9|40753.9|40783.9|40763.9|40783.9|40763.9|40773.9|40753.9|7
1723651170000|2024-08-14 15:59:30|40781.9|40761.9|40781.9|40761.9|40781.9|40761.9|40781.9|40761.9|3
1723651180000|2024-08-14 15:59:40|40781.4|40761.4|40778.9|40758.9|40781.4|40761.4|40778.9|40758.9|4
1723651190000|2024-08-14 15:59:50|40781.4|40761.4|40781.9|40761.9|40781.9|40761.9|40778.9|40758.9|10
1723651200000|2024-08-14 16:00:00|40779.4|40759.4|40774.4|40754.4|40779.4|40759.4|40773.9|40753.9|11
1723651210000|2024-08-14 16:00:10|40774.9|40754.9|40774.4|40754.4|40774.9|40754.9|40771.9|40751.9|7
1723651220000|2024-08-14 16:00:20|40774.9|40754.9|40774.4|40754.4|40774.9|40754.9|40769.9|40749.9|0
1723651230000|2024-08-14 16:00:30|40774.9|40754.9|40768.9|40748.9|40774.9|40754.9|40768.9|40748.9|6
1723651240000|2024-08-14 16:00:40|40768.3|40748.3|40767.8|40747.8|40768.3|40748.3|40767.8|40747.8|0
1723651250000|2024-08-14 16:00:50|40765.3|40745.3|40765.3|40745.3|40765.3|40745.3|40763.3|40743.3|3
1723651260000|2024-08-14 16:01:00|40762.8|40742.8|40742.8|40722.8|40762.8|40742.8|40742.8|40722.8|84
1723651270000|2024-08-14 16:01:10|40742.3|40722.3|40742.8|40722.8|40742.8|40722.8|40742.3|40722.3|9
1723651280000|2024-08-14 16:01:20|40742.3|40722.3|40740.8|40720.8|40745.8|40725.8|40738.3|40718.3|12
1723651290000|2024-08-14 16:01:30|40743.3|40723.3|40744.9|40724.9|40746.4|40726.4|40743.3|40723.3|10
1723651300000|2024-08-14 16:01:40|40747.4|40727.4|40754.9|40734.9|40754.9|40734.9|40747.4|40727.4|6
1723651310000|2024-08-14 16:01:50|40755.4|40735.4|40757.9|40737.9|40757.9|40737.9|40754.9|40734.9|2
1723651320000|2024-08-14 16:02:00|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|40759.4|40739.4|5
1723651330000|2024-08-14 16:02:10|40757.4|40737.4|40757.9|40737.9|40759.9|40739.9|40757.4|40737.4|9
1723651340000|2024-08-14 16:02:20|40757.4|40737.4|40759.9|40739.9|40759.9|40739.9|40754.9|40734.9|3
1723651350000|2024-08-14 16:02:30|||||||||9
1723651360000|2024-08-14 16:02:40|||||||||6
1723651370000|2024-08-14 16:02:50|40761.9|40741.9|40761.9|40741.9|40761.9|40741.9|40761.9|40741.9|4
1723651380000|2024-08-14 16:03:00|40764.4|40744.4|40759.9|40739.9|40764.4|40744.4|40759.9|40739.9|13
1723651390000|2024-08-14 16:03:10|40757.4|40737.4|40746.9|40726.9|40757.4|40737.4|40746.9|40726.9|3
1723651400000|2024-08-14 16:03:20|40744.9|40724.9|40734.4|40714.4|40744.9|40724.9|40734.4|40714.4|7
1723651410000|2024-08-14 16:03:30|40732.4|40712.4|40729.4|40709.4|40732.4|40712.4|40729.4|40709.4|6
1723651420000|2024-08-14 16:03:40|40726.9|40706.9|40719.9|40699.9|40726.9|40706.9|40719.9|40699.9|23
1723651430000|2024-08-14 16:03:50|40718.9|40698.9|40723.9|40703.9|40723.9|40703.9|40718.9|40698.9|28
1723651440000|2024-08-14 16:04:00|40721.4|40701.4|40721.4|40701.4|40723.9|40703.9|40721.4|40701.4|9
1723651450000|2024-08-14 16:04:10|40719.4|40699.4|40718.4|40698.4|40719.4|40699.4|40718.4|40698.4|2
1723651460000|2024-08-14 16:04:20|40718.9|40698.9|40720.9|40700.9|40722.8|40702.8|40718.9|40698.9|12
1723651470000|2024-08-14 16:04:30|40723.4|40703.4|40723.4|40703.4|40723.4|40703.4|40723.4|40703.4|2
1723651480000|2024-08-14 16:04:40|40720.9|40700.9|40723.4|40703.4|40723.4|40703.4|40720.9|40700.9|1
1723651490000|2024-08-14 16:04:50|40723.9|40703.9|40736.4|40716.4|40736.4|40716.4|40723.9|40703.9|10
1723651500000|2024-08-14 16:05:00|40736.9|40716.9|40745.9|40725.9|40745.9|40725.9|40736.9|40716.9|7
1723651510000|2024-08-14 16:05:10|40743.9|40723.9|40728.9|40708.9|40743.9|40723.9|40723.9|40703.9|16
1723651520000|2024-08-14 16:05:20|40729.4|40709.4|40728.9|40708.9|40729.4|40709.4|40726.4|40706.4|2
1723651530000|2024-08-14 16:05:30|40729.4|40709.4|40731.4|40711.4|40731.4|40711.4|40729.4|40709.4|5
1723651540000|2024-08-14 16:05:40|40728.9|40708.9|40731.4|40711.4|40731.4|40711.4|40728.9|40708.9|0
1723651550000|2024-08-14 16:05:50|40728.9|40708.9|40730.9|40710.9|40731.4|40711.4|40728.9|40708.9|1
1723651560000|2024-08-14 16:06:00|40728.9|40708.9|40728.4|40708.4|40731.4|40711.4|40728.4|40708.4|9
1723651570000|2024-08-14 16:06:10|40723.9|40703.9|40721.9|40701.9|40723.9|40703.9|40721.4|40701.4|5
1723651580000|2024-08-14 16:06:20|40721.4|40701.4|40721.4|40701.4|40721.4|40701.4|40721.4|40701.4|1
1723651590000|2024-08-14 16:06:30|40720.9|40700.9|40728.9|40708.9|40728.9|40708.9|40720.9|40700.9|6
1723651600000|2024-08-14 16:06:40|40730.9|40710.9|40730.9|40710.9|40730.9|40710.9|40730.9|40710.9|2
1723651610000|2024-08-14 16:06:50|40728.9|40708.9|40726.4|40706.4|40728.9|40708.9|40724.4|40704.4|1
1723651620000|2024-08-14 16:07:00|40728.4|40708.4|40728.9|40708.9|40731.4|40711.4|40726.4|40706.4|1
1723651630000|2024-08-14 16:07:10|40731.4|40711.4|40730.9|40710.9|40733.4|40713.4|40730.9|40710.9|26
1723651640000|2024-08-14 16:07:20|40726.9|40706.9|40721.9|40701.9|40726.9|40706.9|40721.9|40701.9|5
1723651650000|2024-08-14 16:07:30|40723.9|40703.9|40718.9|40698.9|40723.9|40703.9|40718.9|40698.9|3
1723651660000|2024-08-14 16:07:40|40716.9|40696.9|40711.4|40691.4|40720.9|40700.9|40711.4|40691.4|44
1723651670000|2024-08-14 16:07:50|40713.4|40693.4|40706.4|40686.4|40713.9|40693.9|40706.4|40686.4|13
1723651680000|2024-08-14 16:08:00|40708.4|40688.4|40705.9|40685.9|40708.9|40688.9|40705.9|40685.9|12
1723651690000|2024-08-14 16:08:10|40703.9|40683.9|40703.9|40683.9|40708.4|40688.4|40703.9|40683.9|32
1723651700000|2024-08-14 16:08:20|40701.9|40681.9|40698.4|40678.4|40701.9|40681.9|40698.4|40678.4|16
1723651710000|2024-08-14 16:08:30|40697.8|40677.8|40695.9|40675.9|40698.4|40678.4|40695.9|40675.9|1
1723651720000|2024-08-14 16:08:40|40695.4|40675.4|40695.4|40675.4|40695.9|40675.9|40694.8|40674.8|6
1723651730000|2024-08-14 16:08:50|40694.8|40674.8|40690.9|40670.9|40695.9|40675.9|40690.9|40670.9|11
1723651740000|2024-08-14 16:09:00|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|10
1723651750000|2024-08-14 16:09:10|40686.9|40666.9|40688.9|40668.9|40688.9|40668.9|40686.4|40666.4|4
1723651760000|2024-08-14 16:09:20|40686.4|40666.4|40685.9|40665.9|40688.9|40668.9|40683.9|40663.9|8
1723651770000|2024-08-14 16:09:30|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|3
1723651780000|2024-08-14 16:09:40|40690.9|40670.9|40693.4|40673.4|40693.4|40673.4|40690.9|40670.9|5
1723651790000|2024-08-14 16:09:50|40695.9|40675.9|40698.4|40678.4|40698.4|40678.4|40693.4|40673.4|1
1723651800000|2024-08-14 16:10:00|40698.9|40678.9|40702.9|40682.9|40705.9|40685.9|40698.9|40678.9|16
1723651810000|2024-08-14 16:10:10|40705.4|40685.4|40703.9|40683.9|40705.9|40685.9|40700.9|40680.9|1
1723651820000|2024-08-14 16:10:20|40705.9|40685.9|40705.9|40685.9|40705.9|40685.9|40700.9|40680.9|8
1723651830000|2024-08-14 16:10:30|40713.9|40693.9|40710.9|40690.9|40716.9|40696.9|40710.9|40690.9|11
1723651840000|2024-08-14 16:10:40|40713.4|40693.4|40715.9|40695.9|40715.9|40695.9|40713.4|40693.4|1
1723651850000|2024-08-14 16:10:50|40716.4|40696.4|40718.4|40698.4|40718.4|40698.4|40715.9|40695.9|3
1723651860000|2024-08-14 16:11:00|40718.9|40698.9|40723.4|40703.4|40727.9|40707.9|40718.9|40698.9|6
1723651870000|2024-08-14 16:11:10|40725.4|40705.4|40732.9|40712.9|40732.9|40712.9|40725.4|40705.4|2
1723651880000|2024-08-14 16:11:20|40730.9|40710.9|40733.9|40713.9|40733.9|40713.9|40730.9|40710.9|11
1723651890000|2024-08-14 16:11:30|40736.9|40716.9|40740.9|40720.9|40740.9|40720.9|40736.9|40716.9|2
1723651900000|2024-08-14 16:11:40|40741.4|40721.4|40740.9|40720.9|40743.4|40723.4|40738.9|40718.9|0
1723651910000|2024-08-14 16:11:50|40741.4|40721.4|40741.4|40721.4|40743.4|40723.4|40740.9|40720.9|4
1723651920000|2024-08-14 16:12:00|40743.4|40723.4|40746.4|40726.4|40746.4|40726.4|40743.4|40723.4|5
1723651930000|2024-08-14 16:12:10|40744.4|40724.4|40746.4|40726.4|40750.9|40730.9|40743.9|40723.9|4
1723651940000|2024-08-14 16:12:20|40747.9|40727.9|40748.4|40728.4|40750.9|40730.9|40745.9|40725.9|4
1723651950000|2024-08-14 16:12:30|40747.9|40727.9|40742.9|40722.9|40747.9|40727.9|40742.9|40722.9|2
1723651960000|2024-08-14 16:12:40|40742.3|40722.3|40740.4|40720.4|40742.3|40722.3|40740.4|40720.4|2
1723651970000|2024-08-14 16:12:50|40740.9|40720.9|40741.4|40721.4|40741.4|40721.4|40740.9|40720.9|3
1723651980000|2024-08-14 16:13:00|40743.4|40723.4|40740.9|40720.9|40743.4|40723.4|40740.9|40720.9|1
1723651990000|2024-08-14 16:13:10|40743.4|40723.4|40740.9|40720.9|40743.4|40723.4|40740.9|40720.9|4
1723652000000|2024-08-14 16:13:20|40741.4|40721.4|40741.4|40721.4|40743.4|40723.4|40741.4|40721.4|4
1723652010000|2024-08-14 16:13:30|||||||||1
1723652020000|2024-08-14 16:13:40|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|8
1723652030000|2024-08-14 16:13:50|40740|40720|40739.4|40719.4|40740|40720|40739.4|40719.4|4
1723652040000|2024-08-14 16:14:00|40736.9|40716.9|40740|40720|40741.9|40721.9|40736.9|40716.9|1
1723652050000|2024-08-14 16:14:10|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40736.9|40716.9|2
1723652060000|2024-08-14 16:14:20|40736.9|40716.9|40735.9|40715.9|40736.9|40716.9|40735.9|40715.9|11
1723652070000|2024-08-14 16:14:30|40736.4|40716.4|40735.9|40715.9|40736.4|40716.4|40735.9|40715.9|0
1723652080000|2024-08-14 16:14:40|40736.4|40716.4|40736.9|40716.9|40736.9|40716.9|40736.4|40716.4|0
1723652090000|2024-08-14 16:14:50|||||||||1
1723652100000|2024-08-14 16:15:00|40738.9|40718.9|40740.9|40720.9|40740.9|40720.9|40738.9|40718.9|6
1723652110000|2024-08-14 16:15:10|40742.9|40722.9|40743.9|40723.9|40743.9|40723.9|40740.9|40720.9|6
1723652120000|2024-08-14 16:15:20|40745|40725|40738.4|40718.4|40746.9|40726.9|40738.4|40718.4|11
1723652130000|2024-08-14 16:15:30|40740.9|40720.9|40738.9|40718.9|40740.9|40720.9|40736.9|40716.9|22
1723652140000|2024-08-14 16:15:40|40736.9|40716.9|40735.9|40715.9|40736.9|40716.9|40735.9|40715.9|3
1723652150000|2024-08-14 16:15:50|40735.4|40715.4|40725.9|40705.9|40735.4|40715.4|40723.9|40703.9|4
1723652160000|2024-08-14 16:16:00|40723.9|40703.9|40722.9|40702.9|40726.4|40706.4|40722.9|40702.9|1
1723652170000|2024-08-14 16:16:10|40720.9|40700.9|40715.9|40695.9|40720.9|40700.9|40715.9|40695.9|4
1723652180000|2024-08-14 16:16:20|40713.9|40693.9|40710.9|40690.9|40715.9|40695.9|40710.9|40690.9|4
1723652190000|2024-08-14 16:16:30|40708.9|40688.9|40695.4|40675.4|40708.9|40688.9|40692.9|40672.9|9
1723652200000|2024-08-14 16:16:40|40693.4|40673.4|40705.9|40685.9|40705.9|40685.9|40693.4|40673.4|8
1723652210000|2024-08-14 16:16:50|40703.9|40683.9|40698.4|40678.4|40703.9|40683.9|40698.4|40678.4|5
1723652220000|2024-08-14 16:17:00|40700.9|40680.9|40695.4|40675.4|40700.9|40680.9|40694.9|40674.9|15
1723652230000|2024-08-14 16:17:10|40697.4|40677.4|40695.4|40675.4|40697.9|40677.9|40694.9|40674.9|2
1723652240000|2024-08-14 16:17:20|40697.4|40677.4|40697.9|40677.9|40697.9|40677.9|40696.8|40676.8|4
1723652250000|2024-08-14 16:17:30|40694.9|40674.9|40687.9|40667.9|40694.9|40674.9|40683.4|40663.4|25
1723652260000|2024-08-14 16:17:40|40692.4|40672.4|40697.9|40677.9|40698.4|40678.4|40692.4|40672.4|6
1723652270000|2024-08-14 16:17:50|40699.9|40679.9|40697.9|40677.9|40702.9|40682.9|40697.9|40677.9|7
1723652280000|2024-08-14 16:18:00|40695.9|40675.9|40695.4|40675.4|40695.9|40675.9|40694.9|40674.9|0
1723652290000|2024-08-14 16:18:10|40694.9|40674.9|40692.9|40672.9|40695.4|40675.4|40692.9|40672.9|2
1723652300000|2024-08-14 16:18:20|40692.4|40672.4|40692.4|40672.4|40692.9|40672.9|40689.9|40669.9|3
1723652310000|2024-08-14 16:18:30|40690.4|40670.4|40690.4|40670.4|40692.4|40672.4|40687.9|40667.9|0
1723652320000|2024-08-14 16:18:40|40692.4|40672.4|40692.4|40672.4|40692.9|40672.9|40692.4|40672.4|4
1723652330000|2024-08-14 16:18:50|40694.9|40674.9|40697.4|40677.4|40697.4|40677.4|40694.9|40674.9|8
1723652340000|2024-08-14 16:19:00|40697.9|40677.9|40704.9|40684.9|40704.9|40684.9|40697.9|40677.9|8
1723652350000|2024-08-14 16:19:10|40702.9|40682.9|40699.9|40679.9|40702.9|40682.9|40699.9|40679.9|6
1723652360000|2024-08-14 16:19:20|40700.4|40680.4|40699.9|40679.9|40700.4|40680.4|40699.9|40679.9|4
1723652370000|2024-08-14 16:19:30|40697.9|40677.9|40692.9|40672.9|40697.9|40677.9|40692.9|40672.9|1
1723652380000|2024-08-14 16:19:40|40693.4|40673.4|40692.9|40672.9|40693.4|40673.4|40692.9|40672.9|0
1723652390000|2024-08-14 16:19:50|40693.4|40673.4|40692.9|40672.9|40693.4|40673.4|40690.9|40670.9|1
1723652400000|2024-08-14 16:20:00|40690.9|40670.9|40690.4|40670.4|40690.9|40670.9|40690.4|40670.4|1
1723652410000|2024-08-14 16:20:10|40692.9|40672.9|40694.9|40674.9|40694.9|40674.9|40690.4|40670.4|4
1723652420000|2024-08-14 16:20:20|40697.4|40677.4|40695.4|40675.4|40697.4|40677.4|40694.9|40674.9|5
1723652430000|2024-08-14 16:20:30|40694.9|40674.9|40694.9|40674.9|40695.4|40675.4|40692.4|40672.4|2
1723652440000|2024-08-14 16:20:40|40695.4|40675.4|40697.9|40677.9|40697.9|40677.9|40695.4|40675.4|3
1723652450000|2024-08-14 16:20:50|40699.9|40679.9|40691.9|40671.9|40699.9|40679.9|40689.9|40669.9|32
1723652460000|2024-08-14 16:21:00|40692.4|40672.4|40696.9|40676.9|40697.4|40677.4|40692.4|40672.4|3
1723652470000|2024-08-14 16:21:10|40694.9|40674.9|40694.9|40674.9|40697.4|40677.4|40692.9|40672.9|1
1723652480000|2024-08-14 16:21:20|40696.9|40676.9|40694.9|40674.9|40696.9|40676.9|40692.4|40672.4|5
1723652490000|2024-08-14 16:21:30|40696.9|40676.9|40697.4|40677.4|40697.4|40677.4|40696.9|40676.9|0
1723652500000|2024-08-14 16:21:40|40696.9|40676.9|40697.4|40677.4|40697.4|40677.4|40694.4|40674.4|2
1723652510000|2024-08-14 16:21:50|40694.9|40674.9|40694.4|40674.4|40696.9|40676.9|40694.4|40674.4|1
1723652520000|2024-08-14 16:22:00|40694.9|40674.9|40694.9|40674.9|40694.9|40674.9|40694.9|40674.9|4
1723652530000|2024-08-14 16:22:10|40694.4|40674.4|40687.4|40667.4|40694.4|40674.4|40685.4|40665.4|4
1723652540000|2024-08-14 16:22:20|40686.9|40666.9|40677.4|40657.4|40687.4|40667.4|40677.4|40657.4|5
1723652550000|2024-08-14 16:22:30|40677.9|40657.9|40676.9|40656.9|40681.9|40661.9|40676.9|40656.9|1
1723652560000|2024-08-14 16:22:40|40674.9|40654.9|40671.9|40651.9|40674.9|40654.9|40671.9|40651.9|15
1723652570000|2024-08-14 16:22:50|40668.8|40648.8|40675.8|40655.8|40676.3|40656.3|40668.8|40648.8|4
1723652580000|2024-08-14 16:23:00|40673.8|40653.8|40678.8|40658.8|40678.8|40658.8|40673.8|40653.8|7
1723652590000|2024-08-14 16:23:10|40676.9|40656.9|40684.4|40664.4|40684.4|40664.4|40676.9|40656.9|3
1723652600000|2024-08-14 16:23:20|40681.9|40661.9|40677.8|40657.8|40681.9|40661.9|40677.8|40657.8|9
1723652610000|2024-08-14 16:23:30|40675.8|40655.8|40671.9|40651.9|40675.8|40655.8|40671.9|40651.9|12
1723652620000|2024-08-14 16:23:40|40669.9|40649.9|40659.4|40639.4|40671.9|40651.9|40659.4|40639.4|19
1723652630000|2024-08-14 16:23:50|40659.9|40639.9|40654.4|40634.4|40659.9|40639.9|40653.8|40633.8|27
1723652640000|2024-08-14 16:24:00|40656.9|40636.9|40653.8|40633.8|40656.9|40636.9|40651.9|40631.9|30
1723652650000|2024-08-14 16:24:10|40651.3|40631.3|40639.9|40619.9|40651.3|40631.3|40639.9|40619.9|13
1723652660000|2024-08-14 16:24:20|40641.9|40621.9|40636.4|40616.4|40643.8|40623.8|40636.4|40616.4|7
1723652670000|2024-08-14 16:24:30|40634.4|40614.4|40631.9|40611.9|40634.4|40614.4|40629.9|40609.9|20
1723652680000|2024-08-14 16:24:40|40629.9|40609.9|40629.9|40609.9|40632.4|40612.4|40629.9|40609.9|12
1723652690000|2024-08-14 16:24:50|40633.9|40613.9|40637.4|40617.4|40637.4|40617.4|40628.9|40608.9|48
1723652700000|2024-08-14 16:25:00|40636.9|40616.9|40639.9|40619.9|40639.9|40619.9|40634.9|40614.9|5
1723652710000|2024-08-14 16:25:10|40638.9|40618.9|40638.9|40618.9|40638.9|40618.9|40634.4|40614.4|33
1723652720000|2024-08-14 16:25:20|40639.9|40619.9|40644.9|40624.9|40644.9|40624.9|40639.9|40619.9|10
1723652730000|2024-08-14 16:25:30|40644.4|40624.4|40647.4|40627.4|40647.4|40627.4|40641.9|40621.9|11
1723652740000|2024-08-14 16:25:40|40649.9|40629.9|40644.9|40624.9|40649.9|40629.9|40642.4|40622.4|5
1723652750000|2024-08-14 16:25:50|40642.4|40622.4|40647.9|40627.9|40647.9|40627.9|40639.9|40619.9|14
1723652760000|2024-08-14 16:26:00|40647.4|40627.4|40652.9|40632.9|40654.9|40634.9|40647.4|40627.4|21
1723652770000|2024-08-14 16:26:10|40654.9|40634.9|40650.9|40630.9|40654.9|40634.9|40649|40629|5
1723652780000|2024-08-14 16:26:20|40653.4|40633.4|40646.5|40626.5|40653.4|40633.4|40646.5|40626.5|4
1723652790000|2024-08-14 16:26:30|40641.5|40621.5|40639|40619|40644|40624|40639|40619|7
1723652800000|2024-08-14 16:26:40|40640.9|40620.9|40635.9|40615.9|40641.5|40621.5|40634|40614|26
1723652810000|2024-08-14 16:26:50|40635.4|40615.4|40639|40619|40639|40619|40635.4|40615.4|6
1723652820000|2024-08-14 16:27:00|40640.9|40620.9|40645.9|40625.9|40645.9|40625.9|40640.9|40620.9|5
1723652830000|2024-08-14 16:27:10|40646.5|40626.5|40647.9|40627.9|40648.4|40628.4|40646.5|40626.5|0
1723652840000|2024-08-14 16:27:20|40645.9|40625.9|40645.4|40625.4|40645.9|40625.9|40643.4|40623.4|3
1723652850000|2024-08-14 16:27:30|40643.4|40623.4|40650.9|40630.9|40650.9|40630.9|40643.4|40623.4|4
1723652860000|2024-08-14 16:27:40|40650.4|40630.4|40650.4|40630.4|40654.9|40634.9|40648.4|40628.4|1
1723652870000|2024-08-14 16:27:50|40650.9|40630.9|40663.4|40643.4|40663.4|40643.4|40650.9|40630.9|17
1723652880000|2024-08-14 16:28:00|40665.4|40645.4|40659.9|40639.9|40665.9|40645.9|40657.9|40637.9|25
1723652890000|2024-08-14 16:28:10|40660.4|40640.4|40658.4|40638.4|40660.4|40640.4|40657.9|40637.9|0
1723652900000|2024-08-14 16:28:20|40660.4|40640.4|40653.4|40633.4|40660.4|40640.4|40653.4|40633.4|3
1723652910000|2024-08-14 16:28:30|40655.9|40635.9|40653.4|40633.4|40655.9|40635.9|40653.4|40633.4|0
1723652920000|2024-08-14 16:28:40|40652.9|40632.9|40650.9|40630.9|40652.9|40632.9|40650.9|40630.9|2
1723652930000|2024-08-14 16:28:50|40652.9|40632.9|40657.4|40637.4|40657.4|40637.4|40652.9|40632.9|2
1723652940000|2024-08-14 16:29:00|40657.9|40637.9|40664|40644|40664|40644|40655.9|40635.9|1
1723652950000|2024-08-14 16:29:10|40663.4|40643.4|40660.9|40640.9|40664|40644|40659|40639|7
1723652960000|2024-08-14 16:29:20|40659|40639|40655.9|40635.9|40659|40639|40652.9|40632.9|6
1723652970000|2024-08-14 16:29:30|40657.9|40637.9|40653.4|40633.4|40657.9|40637.9|40652.9|40632.9|1
1723652980000|2024-08-14 16:29:40|40653.5|40633.5|40657.9|40637.9|40658.5|40638.5|40653.5|40633.5|5
1723652990000|2024-08-14 16:29:50|40658.5|40638.5|40662.9|40642.9|40662.9|40642.9|40657.9|40637.9|1
1723653000000|2024-08-14 16:30:00|40661|40641|40655.4|40635.4|40661|40641|40655.4|40635.4|20
1723653010000|2024-08-14 16:30:10|40654.4|40634.4|40657.4|40637.4|40657.4|40637.4|40652.4|40632.4|16
1723653020000|2024-08-14 16:30:20|40657.9|40637.9|40667.9|40647.9|40667.9|40647.9|40657.9|40637.9|12
1723653030000|2024-08-14 16:30:30|40669.9|40649.9|40672.9|40652.9|40674.9|40654.9|40667.9|40647.9|11
1723653040000|2024-08-14 16:30:40|40671|40651|40672.4|40652.4|40672.9|40652.9|40669.9|40649.9|2
1723653050000|2024-08-14 16:30:50|40669.9|40649.9|40667.9|40647.9|40669.9|40649.9|40667.4|40647.4|1
1723653060000|2024-08-14 16:31:00|40667.4|40647.4|40656.9|40636.9|40667.4|40647.4|40656.9|40636.9|13
1723653070000|2024-08-14 16:31:10|40656.4|40636.4|40666.9|40646.9|40666.9|40646.9|40654.9|40634.9|9
1723653080000|2024-08-14 16:31:20|40669.4|40649.4|40664.9|40644.9|40669.4|40649.4|40664.9|40644.9|2
1723653090000|2024-08-14 16:31:30|40664.4|40644.4|40661.9|40641.9|40664.9|40644.9|40661.9|40641.9|1
1723653100000|2024-08-14 16:31:40|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|40657.4|40637.4|5
1723653110000|2024-08-14 16:31:50|40656.9|40636.9|40651.4|40631.4|40656.9|40636.9|40651.4|40631.4|4
1723653120000|2024-08-14 16:32:00|40653.9|40633.9|40648.9|40628.9|40653.9|40633.9|40648.4|40628.4|9
1723653130000|2024-08-14 16:32:10|40648.4|40628.4|40651.9|40631.9|40651.9|40631.9|40645.9|40625.9|8
1723653140000|2024-08-14 16:32:20|40653.9|40633.9|40654.4|40634.4|40656.4|40636.4|40653.9|40633.9|5
1723653150000|2024-08-14 16:32:30|40656.4|40636.4|40658.9|40638.9|40658.9|40638.9|40653.9|40633.9|4
1723653160000|2024-08-14 16:32:40|40656.9|40636.9|40658.9|40638.9|40658.9|40638.9|40656.4|40636.4|9
1723653170000|2024-08-14 16:32:50|40658.4|40638.4|40653.9|40633.9|40658.4|40638.4|40653.9|40633.9|15
1723653180000|2024-08-14 16:33:00|40651.9|40631.9|40651.9|40631.9|40651.9|40631.9|40651.9|40631.9|2
1723653190000|2024-08-14 16:33:10|||||||||1
1723653200000|2024-08-14 16:33:20|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|40643.9|40623.9|11
1723653210000|2024-08-14 16:33:30|40645.9|40625.9|40645.9|40625.9|40648.9|40628.9|40643.9|40623.9|5
1723653220000|2024-08-14 16:33:40|40643.9|40623.9|40650.9|40630.9|40650.9|40630.9|40643.4|40623.4|20
1723653230000|2024-08-14 16:33:50|40648.9|40628.9|40653.4|40633.4|40653.4|40633.4|40648.9|40628.9|31
1723653240000|2024-08-14 16:34:00|40653.9|40633.9|40650.3|40630.3|40653.9|40633.9|40650.3|40630.3|3
1723653250000|2024-08-14 16:34:10|40648.4|40628.4|40648.4|40628.4|40648.4|40628.4|40643.4|40623.4|8
1723653260000|2024-08-14 16:34:20|40645.9|40625.9|40648.4|40628.4|40650.3|40630.3|40645.9|40625.9|3
1723653270000|2024-08-14 16:34:30|40650.3|40630.3|40654.8|40634.8|40654.8|40634.8|40648.4|40628.4|4
1723653280000|2024-08-14 16:34:40|40656.8|40636.8|40650.9|40630.9|40657.3|40637.3|40648.9|40628.9|18
1723653290000|2024-08-14 16:34:50|40652.9|40632.9|40655.4|40635.4|40655.4|40635.4|40652.9|40632.9|4
1723653300000|2024-08-14 16:35:00|40657.3|40637.3|40650.9|40630.9|40657.3|40637.3|40648.4|40628.4|34
1723653310000|2024-08-14 16:35:10|40648.4|40628.4|40653.4|40633.4|40653.4|40633.4|40645.4|40625.4|33
1723653320000|2024-08-14 16:35:20|40655.9|40635.9|40650.9|40630.9|40655.9|40635.9|40650.9|40630.9|4
1723653330000|2024-08-14 16:35:30|40650.4|40630.4|40646.4|40626.4|40652.9|40632.9|40646.4|40626.4|7
1723653340000|2024-08-14 16:35:40|40648.4|40628.4|40629.8|40609.8|40648.4|40628.4|40629.8|40609.8|57
1723653350000|2024-08-14 16:35:50|40632.9|40612.9|40627.9|40607.9|40632.9|40612.9|40627.9|40607.9|4
1723653360000|2024-08-14 16:36:00|40625.9|40605.9|40617.9|40597.9|40625.9|40605.9|40612.9|40592.9|35
1723653370000|2024-08-14 16:36:10|40615.9|40595.9|40620.4|40600.4|40620.4|40600.4|40615.9|40595.9|15
1723653380000|2024-08-14 16:36:20|40622.3|40602.3|40642.9|40622.9|40642.9|40622.9|40622.3|40602.3|11
1723653390000|2024-08-14 16:36:30|40644.8|40624.8|40649.8|40629.8|40649.8|40629.8|40642.9|40622.9|9
1723653400000|2024-08-14 16:36:40|40647.9|40627.9|40645.9|40625.9|40647.9|40627.9|40643.9|40623.9|5
1723653410000|2024-08-14 16:36:50|40643.9|40623.9|40645.9|40625.9|40645.9|40625.9|40641.4|40621.4|8
1723653420000|2024-08-14 16:37:00|40647.9|40627.9|40647.9|40627.9|40650.4|40630.4|40647.9|40627.9|4
1723653430000|2024-08-14 16:37:10|40647.3|40627.3|40647.9|40627.9|40647.9|40627.9|40645.4|40625.4|6
1723653440000|2024-08-14 16:37:20|40645.9|40625.9|40647.9|40627.9|40647.9|40627.9|40645.9|40625.9|1
1723653450000|2024-08-14 16:37:30|40652.9|40632.9|40654.8|40634.8|40654.8|40634.8|40652.9|40632.9|5
1723653460000|2024-08-14 16:37:40|40652.9|40632.9|40654.8|40634.8|40654.8|40634.8|40652.9|40632.9|2
1723653470000|2024-08-14 16:37:50|40652.9|40632.9|40657.9|40637.9|40657.9|40637.9|40652.9|40632.9|11
1723653480000|2024-08-14 16:38:00|40658.4|40638.4|40655.9|40635.9|40660.4|40640.4|40655.9|40635.9|11
1723653490000|2024-08-14 16:38:10|40653.4|40633.4|40655.4|40635.4|40655.4|40635.4|40652.9|40632.9|5
1723653500000|2024-08-14 16:38:20|40653.4|40633.4|40645.9|40625.9|40655.9|40635.9|40645.9|40625.9|12
1723653510000|2024-08-14 16:38:30|40643.9|40623.9|40642.9|40622.9|40647.9|40627.9|40642.9|40622.9|4
1723653520000|2024-08-14 16:38:40|40642.3|40622.3|40640.4|40620.4|40642.3|40622.3|40638.4|40618.4|10
1723653530000|2024-08-14 16:38:50|40640.9|40620.9|40640.9|40620.9|40642.9|40622.9|40638.4|40618.4|12
1723653540000|2024-08-14 16:39:00|40642.9|40622.9|40643.4|40623.4|40643.4|40623.4|40640.9|40620.9|7
1723653550000|2024-08-14 16:39:10|40643.9|40623.9|40657.4|40637.4|40657.4|40637.4|40643.9|40623.9|58
1723653560000|2024-08-14 16:39:20|40658|40638|40659.9|40639.9|40659.9|40639.9|40658|40638|11
1723653570000|2024-08-14 16:39:30|40660.5|40640.5|40661.9|40641.9|40664.4|40644.4|40659.9|40639.9|2
1723653580000|2024-08-14 16:39:40|40659.9|40639.9|40660.5|40640.5|40661.9|40641.9|40658|40638|3
1723653590000|2024-08-14 16:39:50|40662.4|40642.4|40671.9|40651.9|40671.9|40651.9|40662.4|40642.4|7
1723653600000|2024-08-14 16:40:00|40669.9|40649.9|40673|40653|40675|40655|40669.9|40649.9|3
1723653610000|2024-08-14 16:40:10|40670.5|40650.5|40667.5|40647.5|40670.5|40650.5|40667.5|40647.5|4
1723653620000|2024-08-14 16:40:20|40665.5|40645.5|40668|40648|40668|40648|40665.5|40645.5|3
1723653630000|2024-08-14 16:40:30|40667.5|40647.5|40668|40648|40668|40648|40665.5|40645.5|4
1723653640000|2024-08-14 16:40:40|40670|40650|40665|40645|40670|40650|40662.5|40642.5|4
1723653650000|2024-08-14 16:40:50|40663|40643|40665.5|40645.5|40665.5|40645.5|40662.5|40642.5|7
1723653660000|2024-08-14 16:41:00|40666|40646|40668|40648|40668|40648|40665.5|40645.5|2
1723653670000|2024-08-14 16:41:10|40670.5|40650.5|40675|40655|40675|40655|40670.5|40650.5|3
1723653680000|2024-08-14 16:41:20|40677.5|40657.5|40680|40660|40681.9|40661.9|40677.5|40657.5|4
1723653690000|2024-08-14 16:41:30|40683|40663|40683|40663|40685.5|40665.5|40683|40663|15
1723653700000|2024-08-14 16:41:40|40685.5|40665.5|40683|40663|40685.5|40665.5|40681|40661|15
1723653710000|2024-08-14 16:41:50|40682.5|40662.5|40680.5|40660.5|40683|40663|40680|40660|5
1723653720000|2024-08-14 16:42:00|40683|40663|40678|40658|40683|40663|40678|40658|9
1723653730000|2024-08-14 16:42:10|40677.5|40657.5|40675.5|40655.5|40677.5|40657.5|40675.5|40655.5|4
1723653740000|2024-08-14 16:42:20|40673.5|40653.5|40666.9|40646.9|40673.5|40653.5|40664.4|40644.4|40
1723653750000|2024-08-14 16:42:30|40667.5|40647.5|40670|40650|40670|40650|40666.9|40646.9|10
1723653760000|2024-08-14 16:42:40|40671.9|40651.9|40675|40655|40676.9|40656.9|40670|40650|8
1723653770000|2024-08-14 16:42:50|40674.4|40654.4|40676.9|40656.9|40676.9|40656.9|40674.4|40654.4|1
1723653780000|2024-08-14 16:43:00|40674.4|40654.4|40674.4|40654.4|40676.9|40656.9|40671.9|40651.9|2
1723653790000|2024-08-14 16:43:10|40673.9|40653.9|40671.9|40651.9|40674.4|40654.4|40671.9|40651.9|0
1723653800000|2024-08-14 16:43:20|40670|40650|40670|40650|40672.5|40652.5|40668|40648|9
1723653810000|2024-08-14 16:43:30|40666.9|40646.9|40661.4|40641.4|40666.9|40646.9|40661.4|40641.4|11
1723653820000|2024-08-14 16:43:40|40663.4|40643.4|40663.4|40643.4|40663.9|40643.9|40660.9|40640.9|4
1723653830000|2024-08-14 16:43:50|40663.9|40643.9|40664.4|40644.4|40664.4|40644.4|40663.9|40643.9|10
1723653840000|2024-08-14 16:44:00|40663.9|40643.9|40658.4|40638.4|40663.9|40643.9|40656.4|40636.4|7
1723653850000|2024-08-14 16:44:10|40656.4|40636.4|40658.9|40638.9|40658.9|40638.9|40653.9|40633.9|6
1723653860000|2024-08-14 16:44:20|40660.9|40640.9|40658.9|40638.9|40661.9|40641.9|40658.9|40638.9|4
1723653870000|2024-08-14 16:44:30|40656.9|40636.9|40656.4|40636.4|40658.9|40638.9|40653.9|40633.9|3
1723653880000|2024-08-14 16:44:40|40654.4|40634.4|40661.4|40641.4|40661.4|40641.4|40654.4|40634.4|4
1723653890000|2024-08-14 16:44:50|40660.9|40640.9|40656.9|40636.9|40660.9|40640.9|40654.4|40634.4|4
1723653900000|2024-08-14 16:45:00|40656.4|40636.4|40655|40635|40658.9|40638.9|40653.9|40633.9|7
1723653910000|2024-08-14 16:45:10|40656.9|40636.9|40657|40637|40658.9|40638.9|40654.4|40634.4|3
1723653920000|2024-08-14 16:45:20|40656.4|40636.4|40653.9|40633.9|40658.9|40638.9|40653.9|40633.9|14
1723653930000|2024-08-14 16:45:30|40653.4|40633.4|40648.9|40628.9|40653.4|40633.4|40645|40625|5
1723653940000|2024-08-14 16:45:40|40649.5|40629.5|40652|40632|40652|40632|40647|40627|10
1723653950000|2024-08-14 16:45:50|40653.9|40633.9|40652|40632|40655.9|40635.9|40652|40632|7
1723653960000|2024-08-14 16:46:00|40653.9|40633.9|40651.4|40631.4|40653.9|40633.9|40651.4|40631.4|3
1723653970000|2024-08-14 16:46:10|40652|40632|40652|40632|40653.9|40633.9|40647|40627|5
1723653980000|2024-08-14 16:46:20|40653.9|40633.9|40657|40637|40657|40637|40653.9|40633.9|9
1723653990000|2024-08-14 16:46:30|40659.5|40639.5|40662|40642|40662|40642|40657.5|40637.5|5
1723654000000|2024-08-14 16:46:40|40660|40640|40663.9|40643.9|40663.9|40643.9|40659.5|40639.5|1
1723654010000|2024-08-14 16:46:50|40662|40642|40663.9|40643.9|40663.9|40643.9|40659.5|40639.5|5
1723654020000|2024-08-14 16:47:00|||||||||2
1723654030000|2024-08-14 16:47:10|40665.9|40645.9|40665.9|40645.9|40665.9|40645.9|40665.9|40645.9|2
1723654040000|2024-08-14 16:47:20|40666.4|40646.4|40666.4|40646.4|40668.9|40648.9|40663.9|40643.9|16
1723654050000|2024-08-14 16:47:30|40668.9|40648.9|40658.9|40638.9|40668.9|40648.9|40658.9|40638.9|4
1723654060000|2024-08-14 16:47:40|40657|40637|40658.9|40638.9|40658.9|40638.9|40657|40637|1
1723654070000|2024-08-14 16:47:50|40657|40637|40660.9|40640.9|40660.9|40640.9|40656.4|40636.4|31
1723654080000|2024-08-14 16:48:00|40662.9|40642.9|40666.4|40646.4|40666.4|40646.4|40662.9|40642.9|10
1723654090000|2024-08-14 16:48:10|40664.5|40644.5|40664.5|40644.5|40667|40647|40663.9|40643.9|5
1723654100000|2024-08-14 16:48:20|40667|40647|40663.9|40643.9|40668.9|40648.9|40663.9|40643.9|8
1723654110000|2024-08-14 16:48:30|40662|40642|40662|40642|40662|40642|40659.5|40639.5|7
1723654120000|2024-08-14 16:48:40|40659.5|40639.5|40658.9|40638.9|40659.5|40639.5|40657|40637|5
1723654130000|2024-08-14 16:48:50|40662|40642|40657|40637|40662|40642|40657|40637|4
1723654140000|2024-08-14 16:49:00|40658.9|40638.9|40661.4|40641.4|40661.4|40641.4|40657|40637|5
1723654150000|2024-08-14 16:49:10|40658.9|40638.9|40663.9|40643.9|40663.9|40643.9|40658.9|40638.9|3
1723654160000|2024-08-14 16:49:20|40662|40642|40663.9|40643.9|40663.9|40643.9|40662|40642|9
1723654170000|2024-08-14 16:49:30|40661.4|40641.4|40663.9|40643.9|40663.9|40643.9|40661.4|40641.4|1
1723654180000|2024-08-14 16:49:40|40662|40642|40663.9|40643.9|40663.9|40643.9|40662|40642|3
1723654190000|2024-08-14 16:49:50|40664.5|40644.5|40667|40647|40667|40647|40664.5|40644.5|10
1723654200000|2024-08-14 16:50:00|40668.9|40648.9|40665|40645|40672|40652|40664.5|40644.5|24
1723654210000|2024-08-14 16:50:10|40667|40647|40667|40647|40667|40647|40664.5|40644.5|1
1723654220000|2024-08-14 16:50:20|40669|40649|40669|40649|40669|40649|40667|40647|8
1723654230000|2024-08-14 16:50:30|40669.5|40649.5|40667|40647|40670|40650|40667|40647|9
1723654240000|2024-08-14 16:50:40|40669|40649|40667|40647|40669|40649|40667|40647|3
1723654250000|2024-08-14 16:50:50|40665|40645|40662.5|40642.5|40665|40645|40662.5|40642.5|4
1723654260000|2024-08-14 16:51:00|40662|40642|40661.5|40641.5|40662|40642|40659|40639|7
1723654270000|2024-08-14 16:51:10|40660.9|40640.9|40648|40628|40660.9|40640.9|40648|40628|3
1723654280000|2024-08-14 16:51:20|40647.5|40627.5|40649|40629|40649|40629|40645|40625|8
1723654290000|2024-08-14 16:51:30|40647|40627|40649.5|40629.5|40649.5|40629.5|40647|40627|3
1723654300000|2024-08-14 16:51:40|40650|40630|40652|40632|40654.5|40634.5|40650|40630|6
1723654310000|2024-08-14 16:51:50|40654|40634|40654.5|40634.5|40654.5|40634.5|40652|40632|4
1723654320000|2024-08-14 16:52:00|40652|40632|40652|40632|40654.5|40634.5|40652|40632|6
1723654330000|2024-08-14 16:52:10|40651.5|40631.5|40652|40632|40652.5|40632.5|40651.5|40631.5|2
1723654340000|2024-08-14 16:52:20|40649.5|40629.5|40649.5|40629.5|40649.5|40629.5|40649.5|40629.5|3
1723654350000|2024-08-14 16:52:30|40650|40630|40649|40629|40652|40632|40647|40627|4
1723654360000|2024-08-14 16:52:40|40647|40627|40647|40627|40649|40629|40647|40627|4
1723654370000|2024-08-14 16:52:50|40649|40629|40649|40629|40649.5|40629.5|40649|40629|9
1723654380000|2024-08-14 16:53:00|40649.5|40629.5|40649.5|40629.5|40649.5|40629.5|40649.5|40629.5|5
1723654390000|2024-08-14 16:53:10|40651.5|40631.5|40659.5|40639.5|40659.5|40639.5|40651.5|40631.5|13
1723654400000|2024-08-14 16:53:20|40662|40642|40667|40647|40667|40647|40662|40642|4
1723654410000|2024-08-14 16:53:30|40664.5|40644.5|40664|40644|40666.5|40646.5|40664|40644|5
1723654420000|2024-08-14 16:53:40|40662|40642|40654|40634|40662|40642|40654|40634|13
1723654430000|2024-08-14 16:53:50|40652|40632|40651.5|40631.5|40652|40632|40649.5|40629.5|8
1723654440000|2024-08-14 16:54:00|40650|40630|40647|40627|40652|40632|40647|40627|11
1723654450000|2024-08-14 16:54:10|40649|40629|40650|40630|40652|40632|40647|40627|3
1723654460000|2024-08-14 16:54:20|40649.5|40629.5|40652|40632|40652|40632|40649.5|40629.5|7
1723654470000|2024-08-14 16:54:30|40652.5|40632.5|40659.5|40639.5|40659.5|40639.5|40652.5|40632.5|3
1723654480000|2024-08-14 16:54:40|40661.5|40641.5|40652.5|40632.5|40661.5|40641.5|40650.5|40630.5|8
1723654490000|2024-08-14 16:54:50|40650.5|40630.5|40650|40630|40650.5|40630.5|40650|40630|6
1723654500000|2024-08-14 16:55:00|40647.5|40627.5|40647.5|40627.5|40652|40632|40647.5|40627.5|8
1723654510000|2024-08-14 16:55:10|40649.5|40629.5|40652|40632|40652|40632|40647.5|40627.5|6
1723654520000|2024-08-14 16:55:20|40654|40634|40654.5|40634.5|40654.5|40634.5|40652|40632|8
1723654530000|2024-08-14 16:55:30|40655|40635|40655|40635|40657|40637|40655|40635|2
1723654540000|2024-08-14 16:55:40|40657|40637|40655|40635|40657|40637|40655|40635|2
1723654550000|2024-08-14 16:55:50|40659|40639|40655|40635|40659|40639|40655|40635|7
1723654560000|2024-08-14 16:56:00|40657|40637|40654|40634|40657|40637|40654|40634|16
1723654570000|2024-08-14 16:56:10|40652|40632|40659|40639|40659|40639|40652|40632|6
1723654580000|2024-08-14 16:56:20|40659.5|40639.5|40644|40624|40659.5|40639.5|40641|40621|23
1723654590000|2024-08-14 16:56:30|40642|40622|40639|40619|40642|40622|40639|40619|8
1723654600000|2024-08-14 16:56:40|40637|40617|40642|40622|40644.5|40624.5|40637|40617|17
1723654610000|2024-08-14 16:56:50|40642.5|40622.5|40646.5|40626.5|40646.5|40626.5|40642|40622|5
1723654620000|2024-08-14 16:57:00|40647|40627|40662|40642|40662|40642|40647|40627|16
1723654630000|2024-08-14 16:57:10|40664|40644|40670|40650|40672|40652|40664|40644|14
1723654640000|2024-08-14 16:57:20|40668|40648|40670|40650|40670|40650|40668|40648|6
1723654650000|2024-08-14 16:57:30|40667.5|40647.5|40665|40645|40670|40650|40665|40645|3
1723654660000|2024-08-14 16:57:40|40663|40643|40660|40640|40663|40643|40660|40640|3
1723654670000|2024-08-14 16:57:50|40659.5|40639.5|40660|40640|40660|40640|40659.5|40639.5|9
1723654680000|2024-08-14 16:58:00|40662|40642|40665|40645|40667|40647|40662|40642|3
1723654690000|2024-08-14 16:58:10|40665.5|40645.5|40667.5|40647.5|40667.5|40647.5|40665|40645|9
1723654700000|2024-08-14 16:58:20|40667|40647|40665|40645|40667|40647|40665|40645|6
1723654710000|2024-08-14 16:58:30|40664.5|40644.5|40669|40649|40669|40649|40664.5|40644.5|11
1723654720000|2024-08-14 16:58:40|40669.5|40649.5|40665|40645|40669.5|40649.5|40665|40645|8
1723654730000|2024-08-14 16:58:50|40667|40647|40669.5|40649.5|40669.5|40649.5|40665|40645|33
1723654740000|2024-08-14 16:59:00|40665|40645|40667.9|40647.9|40670|40650|40664.5|40644.5|82
1723654750000|2024-08-14 16:59:10|40668.5|40648.5|40669|40649|40672.9|40652.9|40666.5|40646.5|117
1723654760000|2024-08-14 16:59:20|40670|40650|40670|40650|40672|40652|40669.5|40649.5|57
1723654770000|2024-08-14 16:59:30|40669|40649|40674|40654|40674|40654|40669|40649|56
1723654780000|2024-08-14 16:59:40|40670|40650|40672|40652|40672|40652|40670|40650|68
1723654790000|2024-08-14 16:59:50|40670|40650|40669|40649|40672|40652|40669|40649|103
1723654800000|2024-08-14 17:00:00|40667.9|40647.9|40651|40631|40667.9|40647.9|40646|40626|67
1723654810000|2024-08-14 17:00:10|||||||||4
1723654820000|2024-08-14 17:00:20|40648|40628|40645.5|40625.5|40648|40628|40643|40623|42
1723654830000|2024-08-14 17:00:30|40646|40626|40653.5|40633.5|40653.5|40633.5|40646|40626|18
1723654840000|2024-08-14 17:00:40|40655.5|40635.5|40656|40636|40658.5|40638.5|40653.5|40633.5|5
1723654850000|2024-08-14 17:00:50|40654|40634|40654|40634|40654|40634|40654|40634|0
1723654860000|2024-08-14 17:01:00|40656|40636|40656|40636|40656|40636|40651|40631|4
1723654870000|2024-08-14 17:01:10|40658|40638|40651|40631|40658|40638|40651|40631|6
1723654880000|2024-08-14 17:01:20|40653|40633|40651|40631|40654|40634|40651|40631|3
1723654890000|2024-08-14 17:01:30|40653|40633|40651|40631|40653|40633|40651|40631|4
1723654900000|2024-08-14 17:01:40|40648|40628|40643|40623|40648|40628|40643|40623|3
1723654910000|2024-08-14 17:01:50|40645.5|40625.5|40647.4|40627.4|40647.4|40627.4|40645.5|40625.5|4
1723654920000|2024-08-14 17:02:00|40643.5|40623.5|40639|40619|40647.4|40627.4|40639|40619|3
1723654930000|2024-08-14 17:02:10|40634.5|40614.5|40645|40625|40645|40625|40634.5|40614.5|40
1723654940000|2024-08-14 17:02:20|40649|40629|40654.5|40634.5|40654.5|40634.5|40649|40629|10
1723654950000|2024-08-14 17:02:30|40652|40632|40652.5|40632.5|40652.5|40632.5|40650|40630|1
1723654960000|2024-08-14 17:02:40|40650|40630|40655|40635|40655|40635|40650|40630|1
1723654970000|2024-08-14 17:02:50|||||||||2
1723654980000|2024-08-14 17:03:00|||||||||1
1723654990000|2024-08-14 17:03:10|40657.5|40637.5|40659.5|40639.5|40659.5|40639.5|40657.5|40637.5|1
1723655000000|2024-08-14 17:03:20|40661.5|40641.5|40664|40644|40664|40644|40661.5|40641.5|1
1723655010000|2024-08-14 17:03:30|40662|40642|40662|40642|40665|40645|40662|40642|14
1723655020000|2024-08-14 17:03:40|40664|40644|40662.5|40642.5|40664|40644|40662|40642|3
1723655030000|2024-08-14 17:03:50|40664.5|40644.5|40662.5|40642.5|40665|40645|40662.5|40642.5|4
1723655040000|2024-08-14 17:04:00|40662|40642|40661.1|40641.1|40663.1|40643.1|40661.1|40641.1|20
1723655050000|2024-08-14 17:04:10|40660.6|40640.6|40660|40640|40660.6|40640.6|40660|40640|2
1723655060000|2024-08-14 17:04:20|40660.6|40640.6|40658.6|40638.6|40661.1|40641.1|40656.6|40636.6|2
1723655070000|2024-08-14 17:04:30|40656.6|40636.6|40661.1|40641.1|40661.1|40641.1|40656.6|40636.6|3
1723655080000|2024-08-14 17:04:40|40660.6|40640.6|40661.1|40641.1|40661.1|40641.1|40658.1|40638.1|9
1723655090000|2024-08-14 17:04:50|40659.1|40639.1|40659.1|40639.1|40659.1|40639.1|40659.1|40639.1|4
1723655100000|2024-08-14 17:05:00|40661.1|40641.1|40661.1|40641.1|40661.1|40641.1|40658.6|40638.6|4
1723655110000|2024-08-14 17:05:10|40656.6|40636.6|40658.6|40638.6|40658.6|40638.6|40656.6|40636.6|4
1723655120000|2024-08-14 17:05:20|40659.1|40639.1|40661.1|40641.1|40661.1|40641.1|40659.1|40639.1|5
1723655130000|2024-08-14 17:05:30|40659.1|40639.1|40659.1|40639.1|40659.1|40639.1|40659.1|40639.1|0
1723655140000|2024-08-14 17:05:40|40661.1|40641.1|40661.1|40641.1|40661.1|40641.1|40659.1|40639.1|1
1723655170000|2024-08-14 17:06:10|||||||||1
1723655190000|2024-08-14 17:06:30|40663.6|40643.6|40663.6|40643.6|40663.6|40643.6|40663.6|40643.6|6
1723655200000|2024-08-14 17:06:40|||||||||9
1723655210000|2024-08-14 17:06:50|40669.5|40649.5|40669.5|40649.5|40671.5|40651.5|40669.5|40649.5|4
1723655220000|2024-08-14 17:07:00|40671.5|40651.5|40669.5|40649.5|40671.5|40651.5|40669.5|40649.5|2
1723655230000|2024-08-14 17:07:10|||||||||1
1723655250000|2024-08-14 17:07:30|40668.1|40648.1|40668.6|40648.6|40671.1|40651.1|40666.1|40646.1|6
1723655260000|2024-08-14 17:07:40|40668.1|40648.1|40666.1|40646.1|40668.1|40648.1|40666.1|40646.1|0
1723655280000|2024-08-14 17:08:00|40668.1|40648.1|40672.1|40652.1|40672.1|40652.1|40668.1|40648.1|39
1723655290000|2024-08-14 17:08:10|40674.6|40654.6|40677.1|40657.1|40677.1|40657.1|40674.6|40654.6|9
1723655300000|2024-08-14 17:08:20|40679.1|40659.1|40676.6|40656.6|40679.1|40659.1|40674.6|40654.6|3
1723655310000|2024-08-14 17:08:30|40677.1|40657.1|40674.6|40654.6|40677.1|40657.1|40674.6|40654.6|3
1723655320000|2024-08-14 17:08:40|40674.1|40654.1|40672.1|40652.1|40674.6|40654.6|40672.1|40652.1|0
1723655330000|2024-08-14 17:08:50|40672.7|40652.7|40672.1|40652.1|40672.7|40652.7|40670.2|40650.2|2
1723655340000|2024-08-14 17:09:00|40670.2|40650.2|40672.7|40652.7|40672.7|40652.7|40670.2|40650.2|3
1723655350000|2024-08-14 17:09:10|40672.1|40652.1|40672.7|40652.7|40672.7|40652.7|40670.2|40650.2|0
1723655360000|2024-08-14 17:09:20|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40672.7|40652.7|1
1723655370000|2024-08-14 17:09:30|40672.7|40652.7|40674.6|40654.6|40674.6|40654.6|40672.7|40652.7|1
1723655380000|2024-08-14 17:09:40|40674.1|40654.1|40672.1|40652.1|40674.6|40654.6|40672.1|40652.1|0
1723655390000|2024-08-14 17:09:50|40670.2|40650.2|40672.1|40652.1|40672.1|40652.1|40669.6|40649.6|10
1723655400000|2024-08-14 17:10:00|40672.7|40652.7|40672.7|40652.7|40674.6|40654.6|40672.7|40652.7|1
1723655410000|2024-08-14 17:10:10|40672.1|40652.1|40672.1|40652.1|40672.7|40652.7|40672.1|40652.1|0
1723655420000|2024-08-14 17:10:20|40670.2|40650.2|40667.1|40647.1|40670.2|40650.2|40667.1|40647.1|2
1723655430000|2024-08-14 17:10:30|40666.6|40646.6|40662.1|40642.1|40666.6|40646.6|40662.1|40642.1|3
1723655440000|2024-08-14 17:10:40|40662.7|40642.7|40662.1|40642.1|40664.6|40644.6|40662.1|40642.1|1
1723655450000|2024-08-14 17:10:50|40660.2|40640.2|40657.1|40637.1|40660.2|40640.2|40657.1|40637.1|2
1723655460000|2024-08-14 17:11:00|40659.1|40639.1|40657.1|40637.1|40659.6|40639.6|40657.1|40637.1|4
1723655470000|2024-08-14 17:11:10|40654.6|40634.6|40657.1|40637.1|40657.1|40637.1|40654.6|40634.6|1
1723655480000|2024-08-14 17:11:20|||||||||1
1723655490000|2024-08-14 17:11:30|40654.6|40634.6|40659.1|40639.1|40659.6|40639.6|40654.6|40634.6|2
1723655500000|2024-08-14 17:11:40|40657.1|40637.1|40657.1|40637.1|40659.1|40639.1|40657.1|40637.1|0
1723655510000|2024-08-14 17:11:50|40656.6|40636.6|40656.6|40636.6|40656.6|40636.6|40656.6|40636.6|0
1723655520000|2024-08-14 17:12:00|40657.1|40637.1|40657.1|40637.1|40659.1|40639.1|40657.1|40637.1|0
1723655530000|2024-08-14 17:12:10|40659.1|40639.1|40661.6|40641.6|40661.6|40641.6|40659.1|40639.1|1
1723655540000|2024-08-14 17:12:20|40659.6|40639.6|40661.6|40641.6|40661.6|40641.6|40657.1|40637.1|1
1723655550000|2024-08-14 17:12:30|40663.6|40643.6|40659.6|40639.6|40663.6|40643.6|40657.7|40637.7|3
1723655560000|2024-08-14 17:12:40|40661.6|40641.6|40661.1|40641.1|40661.6|40641.6|40661.1|40641.1|1
1723655570000|2024-08-14 17:12:50|40659.1|40639.1|40659.1|40639.1|40659.1|40639.1|40657.1|40637.1|0
1723655580000|2024-08-14 17:13:00|40661.6|40641.6|40662.2|40642.2|40662.2|40642.2|40661.6|40641.6|2
1723655610000|2024-08-14 17:13:30|40661.6|40641.6|40661.6|40641.6|40661.6|40641.6|40661.6|40641.6|1
1723655630000|2024-08-14 17:13:50|40659.1|40639.1|40656.6|40636.6|40659.1|40639.1|40656.6|40636.6|2
1723655640000|2024-08-14 17:14:00|40654.1|40634.1|40657.2|40637.2|40657.2|40637.2|40654.1|40634.1|0
1723655650000|2024-08-14 17:14:10|40654.7|40634.7|40659.7|40639.7|40659.7|40639.7|40654.7|40634.7|3
1723655670000|2024-08-14 17:14:30|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|0
1723655680000|2024-08-14 17:14:40|40657.2|40637.2|40657.7|40637.7|40657.7|40637.7|40655.2|40635.2|1
1723655690000|2024-08-14 17:14:50|40657.2|40637.2|40657.2|40637.2|40657.7|40637.7|40655.2|40635.2|0
1723655700000|2024-08-14 17:15:00|40655.2|40635.2|40657.7|40637.7|40657.7|40637.7|40655.2|40635.2|3
1723655710000|2024-08-14 17:15:10|40659.7|40639.7|40657.7|40637.7|40659.7|40639.7|40657.7|40637.7|0
1723655720000|2024-08-14 17:15:20|40659.7|40639.7|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|0
1723655730000|2024-08-14 17:15:30|40659.7|40639.7|40657.7|40637.7|40659.7|40639.7|40657.2|40637.2|0
1723655740000|2024-08-14 17:15:40|40655.2|40635.2|40657.7|40637.7|40657.7|40637.7|40655.2|40635.2|0
1723655750000|2024-08-14 17:15:50|40657.2|40637.2|40655.2|40635.2|40657.7|40637.7|40655.2|40635.2|1
1723655760000|2024-08-14 17:16:00|40657.7|40637.7|40660.2|40640.2|40660.2|40640.2|40657.7|40637.7|2
1723655770000|2024-08-14 17:16:10|40657.7|40637.7|40660.2|40640.2|40660.2|40640.2|40657.7|40637.7|1
1723655780000|2024-08-14 17:16:20|40659.7|40639.7|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|1
1723655790000|2024-08-14 17:16:30|40659.7|40639.7|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|0
1723655800000|2024-08-14 17:16:40|40660.2|40640.2|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|0
1723655810000|2024-08-14 17:16:50|40659.7|40639.7|40657.2|40637.2|40660.2|40640.2|40657.2|40637.2|0
1723655820000|2024-08-14 17:17:00|40660.2|40640.2|40657.2|40637.2|40660.2|40640.2|40657.2|40637.2|3
1723655830000|2024-08-14 17:17:10|40657.7|40637.7|40657.7|40637.7|40659.7|40639.7|40657.7|40637.7|0
1723655840000|2024-08-14 17:17:20|40657.2|40637.2|40657.2|40637.2|40657.2|40637.2|40655.2|40635.2|3
1723655850000|2024-08-14 17:17:30|40657.7|40637.7|40657.7|40637.7|40659.7|40639.7|40655.2|40635.2|1
1723655860000|2024-08-14 17:17:40|40657.2|40637.2|40657.7|40637.7|40657.7|40637.7|40657.2|40637.2|1
1723655880000|2024-08-14 17:18:00|40660.2|40640.2|40662.7|40642.7|40666.7|40646.7|40660.2|40640.2|20
1723655890000|2024-08-14 17:18:10|40660.7|40640.7|40663.2|40643.2|40664.7|40644.7|40660.7|40640.7|2
1723655900000|2024-08-14 17:18:20|40665.2|40645.2|40662.7|40642.7|40665.2|40645.2|40662.7|40642.7|0
1723655910000|2024-08-14 17:18:30|40663.2|40643.2|40662.7|40642.7|40665.2|40645.2|40662.7|40642.7|0
1723655920000|2024-08-14 17:18:40|40663.2|40643.2|40662.7|40642.7|40663.2|40643.2|40662.7|40642.7|0
1723655930000|2024-08-14 17:18:50|40662.2|40642.2|40662.2|40642.2|40662.2|40642.2|40662.2|40642.2|0
1723655940000|2024-08-14 17:19:00|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|40659.7|40639.7|6
1723655950000|2024-08-14 17:19:10|40659.7|40639.7|40660.2|40640.2|40660.2|40640.2|40657.7|40637.7|3
1723655960000|2024-08-14 17:19:20|40658.2|40638.2|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|0
1723655970000|2024-08-14 17:19:30|40658.2|40638.2|40658.2|40638.2|40660.2|40640.2|40658.2|40638.2|0
1723655980000|2024-08-14 17:19:40|40657.7|40637.7|40657.7|40637.7|40660.2|40640.2|40657.7|40637.7|3
1723655990000|2024-08-14 17:19:50|40658.2|40638.2|40660.2|40640.2|40660.2|40640.2|40658.2|40638.2|2
1723656000000|2024-08-14 17:20:00|40662.7|40642.7|40662.7|40642.7|40662.7|40642.7|40662.7|40642.7|2
1723656010000|2024-08-14 17:20:10|40660.7|40640.7|40656.2|40636.2|40660.7|40640.7|40656.2|40636.2|4
1723656020000|2024-08-14 17:20:20|40658.2|40638.2|40655.7|40635.7|40658.2|40638.2|40655.7|40635.7|1
1723656040000|2024-08-14 17:20:40|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|4
1723656050000|2024-08-14 17:20:50|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|40658.2|40638.2|0
1723656060000|2024-08-14 17:21:00|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|40660.2|40640.2|3
1723656070000|2024-08-14 17:21:10|40660.7|40640.7|40660.2|40640.2|40662.2|40642.2|40660.2|40640.2|0
1723656080000|2024-08-14 17:21:20|40662.2|40642.2|40657.7|40637.7|40662.2|40642.2|40657.7|40637.7|1
1723656090000|2024-08-14 17:21:30|40659.7|40639.7|40657.2|40637.2|40662.2|40642.2|40657.2|40637.2|0
1723656100000|2024-08-14 17:21:40|40657.7|40637.7|40657.2|40637.2|40657.7|40637.7|40657.2|40637.2|0
1723656110000|2024-08-14 17:21:50|40655.2|40635.2|40655.2|40635.2|40655.2|40635.2|40654.7|40634.7|6
1723656120000|2024-08-14 17:22:00|40657.2|40637.2|40654.7|40634.7|40657.2|40637.2|40654.7|40634.7|3
1723656130000|2024-08-14 17:22:10|40652.7|40632.7|40654.7|40634.7|40654.7|40634.7|40652.7|40632.7|0
1723656140000|2024-08-14 17:22:20|40652.7|40632.7|40652.2|40632.2|40652.7|40632.7|40652.2|40632.2|0
1723656150000|2024-08-14 17:22:30|40650.2|40630.2|40652.2|40632.2|40652.2|40632.2|40650.2|40630.2|0
1723656160000|2024-08-14 17:22:40|40650.2|40630.2|40650.2|40630.2|40652.2|40632.2|40648.2|40628.2|1
1723656170000|2024-08-14 17:22:50|40648.2|40628.2|40647.7|40627.7|40648.2|40628.2|40647.7|40627.7|1
1723656180000|2024-08-14 17:23:00|40645.7|40625.7|40647.7|40627.7|40647.7|40627.7|40643.2|40623.2|3
1723656190000|2024-08-14 17:23:10|40645.7|40625.7|40647.7|40627.7|40647.7|40627.7|40645.7|40625.7|1
1723656200000|2024-08-14 17:23:20|40648.2|40628.2|40650.2|40630.2|40650.2|40630.2|40647.7|40627.7|1
1723656210000|2024-08-14 17:23:30|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|1
1723656230000|2024-08-14 17:23:50|40654.7|40634.7|40652.7|40632.7|40654.7|40634.7|40652.2|40632.2|1
1723656240000|2024-08-14 17:24:00|40654.7|40634.7|40652.7|40632.7|40655.2|40635.2|40652.2|40632.2|4
1723656250000|2024-08-14 17:24:10|40652.2|40632.2|40650.2|40630.2|40652.2|40632.2|40650.2|40630.2|0
1723656260000|2024-08-14 17:24:20|40652.2|40632.2|40648.2|40628.2|40652.2|40632.2|40648.2|40628.2|1
1723656270000|2024-08-14 17:24:30|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|40648.2|40628.2|0
1723656280000|2024-08-14 17:24:40|40648.2|40628.2|40648.2|40628.2|40650.2|40630.2|40648.2|40628.2|0
1723656290000|2024-08-14 17:24:50|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|0
1723656300000|2024-08-14 17:25:00|40652.2|40632.2|40652.7|40632.7|40652.7|40632.7|40652.2|40632.2|2
1723656310000|2024-08-14 17:25:10|40654.7|40634.7|40652.7|40632.7|40654.7|40634.7|40652.7|40632.7|0
1723656320000|2024-08-14 17:25:20|40654.7|40634.7|40650.2|40630.2|40654.7|40634.7|40650.2|40630.2|1
1723656330000|2024-08-14 17:25:30|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|0
1723656340000|2024-08-14 17:25:40|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|1
1723656350000|2024-08-14 17:25:50|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|0
1723656360000|2024-08-14 17:26:00|40646.3|40626.3|40648.2|40628.2|40648.2|40628.2|40646.3|40626.3|1
1723656370000|2024-08-14 17:26:10|40646.3|40626.3|40645.2|40625.2|40648.2|40628.2|40645.2|40625.2|4
1723656380000|2024-08-14 17:26:20|40643.2|40623.2|40643.2|40623.2|40645.2|40625.2|40643.2|40623.2|3
1723656390000|2024-08-14 17:26:30|40645.2|40625.2|40643.2|40623.2|40645.2|40625.2|40643.2|40623.2|0
1723656400000|2024-08-14 17:26:40|40645.2|40625.2|40642.7|40622.7|40645.2|40625.2|40642.7|40622.7|1
1723656410000|2024-08-14 17:26:50|40645.2|40625.2|40644.7|40624.7|40647.2|40627.2|40644.7|40624.7|1
1723656420000|2024-08-14 17:27:00|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|0
1723656440000|2024-08-14 17:27:20|40642.2|40622.2|40642.2|40622.2|40644.7|40624.7|40642.2|40622.2|7
1723656450000|2024-08-14 17:27:30|40644.2|40624.2|40647.2|40627.2|40647.2|40627.2|40644.2|40624.2|2
1723656460000|2024-08-14 17:27:40|40646.7|40626.7|40644.7|40624.7|40646.7|40626.7|40644.2|40624.2|2
1723656470000|2024-08-14 17:27:50|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|0
1723656480000|2024-08-14 17:28:00|40646.7|40626.7|40646.7|40626.7|40647.2|40627.2|40646.7|40626.7|1
1723656490000|2024-08-14 17:28:10|40647.2|40627.2|40649.2|40629.2|40649.2|40629.2|40647.2|40627.2|0
1723656500000|2024-08-14 17:28:20|40646.7|40626.7|40646.7|40626.7|40646.7|40626.7|40646.7|40626.7|0
1723656510000|2024-08-14 17:28:30|40647.2|40627.2|40651.2|40631.2|40651.2|40631.2|40646.7|40626.7|1
1723656520000|2024-08-14 17:28:40|40651.7|40631.7|40651.7|40631.7|40651.7|40631.7|40651.7|40631.7|9
1723656530000|2024-08-14 17:28:50|40653.7|40633.7|40656.2|40636.2|40656.2|40636.2|40651.7|40631.7|0
1723656540000|2024-08-14 17:29:00|40654.2|40634.2|40656.7|40636.7|40656.7|40636.7|40654.2|40634.2|2
1723656550000|2024-08-14 17:29:10|40654.2|40634.2|40656.7|40636.7|40656.7|40636.7|40654.2|40634.2|1
1723656560000|2024-08-14 17:29:20|40657.2|40637.2|40656.7|40636.7|40659.2|40639.2|40654.7|40634.7|1
1723656570000|2024-08-14 17:29:30|40654.7|40634.7|40654.7|40634.7|40656.7|40636.7|40654.2|40634.2|1
1723656580000|2024-08-14 17:29:40|40656.7|40636.7|40656.7|40636.7|40656.7|40636.7|40654.7|40634.7|0
1723656590000|2024-08-14 17:29:50|40657.2|40637.2|40654.7|40634.7|40657.2|40637.2|40654.2|40634.2|3
1723656600000|2024-08-14 17:30:00|40656.7|40636.7|40657.2|40637.2|40657.2|40637.2|40656.7|40636.7|2
1723656610000|2024-08-14 17:30:10|40662.2|40642.2|40662.2|40642.2|40664.2|40644.2|40662.2|40642.2|13
1723656620000|2024-08-14 17:30:20|40660.2|40640.2|40661.7|40641.7|40662.2|40642.2|40659.7|40639.7|4
1723656630000|2024-08-14 17:30:30|40659.7|40639.7|40662.2|40642.2|40662.2|40642.2|40659.7|40639.7|0
1723656640000|2024-08-14 17:30:40|40664.2|40644.2|40666.7|40646.7|40666.7|40646.7|40664.2|40644.2|4
1723656650000|2024-08-14 17:30:50|40664.7|40644.7|40662.2|40642.2|40664.7|40644.7|40662.2|40642.2|2
1723656660000|2024-08-14 17:31:00|40660.2|40640.2|40661.7|40641.7|40662.2|40642.2|40659.7|40639.7|4
1723656680000|2024-08-14 17:31:20|40659.7|40639.7|40662.2|40642.2|40662.2|40642.2|40659.7|40639.7|2
1723656690000|2024-08-14 17:31:30|40660.2|40640.2|40662.7|40642.7|40664.7|40644.7|40660.2|40640.2|6
1723656700000|2024-08-14 17:31:40|40664.7|40644.7|40664.7|40644.7|40664.7|40644.7|40662.7|40642.7|1
1723656710000|2024-08-14 17:31:50|40662.7|40642.7|40662.7|40642.7|40663.3|40643.3|40662.7|40642.7|1
1723656720000|2024-08-14 17:32:00|40662.2|40642.2|40662.7|40642.7|40662.7|40642.7|40662.2|40642.2|2
1723656730000|2024-08-14 17:32:10|40663.3|40643.3|40663.3|40643.3|40663.3|40643.3|40663.3|40643.3|0
1723656740000|2024-08-14 17:32:20|40662.7|40642.7|40660.2|40640.2|40662.7|40642.7|40660.2|40640.2|1
1723656750000|2024-08-14 17:32:30|40658.3|40638.3|40660.8|40640.8|40660.8|40640.8|40658.3|40638.3|2
1723656760000|2024-08-14 17:32:40|40658.3|40638.3|40663.3|40643.3|40663.3|40643.3|40658.3|40638.3|0
1723656770000|2024-08-14 17:32:50|40661.3|40641.3|40658.3|40638.3|40661.3|40641.3|40658.3|40638.3|4
1723656780000|2024-08-14 17:33:00|40660.2|40640.2|40658.3|40638.3|40660.2|40640.2|40658.3|40638.3|0
1723656790000|2024-08-14 17:33:10|40660.2|40640.2|40658.3|40638.3|40660.2|40640.2|40658.3|40638.3|0
1723656810000|2024-08-14 17:33:30|40660.8|40640.8|40658.3|40638.3|40660.8|40640.8|40658.3|40638.3|5
1723656840000|2024-08-14 17:34:00|40656.3|40636.3|40656.3|40636.3|40656.3|40636.3|40656.3|40636.3|5
1723656850000|2024-08-14 17:34:10|40658.3|40638.3|40655.2|40635.2|40658.3|40638.3|40653.3|40633.3|4
1723656860000|2024-08-14 17:34:20|40653.3|40633.3|40655.8|40635.8|40658.3|40638.3|40653.3|40633.3|3
1723656870000|2024-08-14 17:34:30|40655.2|40635.2|40651.3|40631.3|40655.2|40635.2|40651.3|40631.3|2
1723656880000|2024-08-14 17:34:40|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|0
1723656890000|2024-08-14 17:34:50|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|0
1723656900000|2024-08-14 17:35:00|40649.3|40629.3|40653.3|40633.3|40653.3|40633.3|40649.3|40629.3|4
1723656910000|2024-08-14 17:35:10|40655.3|40635.3|40657.8|40637.8|40657.8|40637.8|40655.3|40635.3|2
1723656920000|2024-08-14 17:35:20|40658.3|40638.3|40660.8|40640.8|40660.8|40640.8|40658.3|40638.3|2
1723656930000|2024-08-14 17:35:30|40662.8|40642.8|40660.8|40640.8|40662.8|40642.8|40660.8|40640.8|0
1723656970000|2024-08-14 17:36:10|||||||||1
1723656980000|2024-08-14 17:36:20|||||||||1
1723656990000|2024-08-14 17:36:30|40663.3|40643.3|40665.3|40645.3|40667.2|40647.2|40663.3|40643.3|5
1723657020000|2024-08-14 17:37:00|40667.2|40647.2|40665.3|40645.3|40667.8|40647.8|40665.3|40645.3|3
1723657030000|2024-08-14 17:37:10|40667.8|40647.8|40665.3|40645.3|40667.8|40647.8|40665.3|40645.3|3
1723657050000|2024-08-14 17:37:30|40667.2|40647.2|40665.3|40645.3|40667.2|40647.2|40663.3|40643.3|4
1723657060000|2024-08-14 17:37:40|40663.3|40643.3|40663.3|40643.3|40665.3|40645.3|40663.3|40643.3|0
1723657070000|2024-08-14 17:37:50|40665.3|40645.3|40665.3|40645.3|40667.2|40647.2|40663.3|40643.3|0
1723657080000|2024-08-14 17:38:00|40663.3|40643.3|40665.3|40645.3|40665.3|40645.3|40663.3|40643.3|0
1723657090000|2024-08-14 17:38:10|40667.2|40647.2|40665.8|40645.8|40668.3|40648.3|40665.3|40645.3|7
1723657100000|2024-08-14 17:38:20|40667.8|40647.8|40665.8|40645.8|40668.3|40648.3|40665.8|40645.8|1
1723657110000|2024-08-14 17:38:30|40665.3|40645.3|40663.3|40643.3|40667.8|40647.8|40663.3|40643.3|1
1723657120000|2024-08-14 17:38:40|40665.3|40645.3|40665.3|40645.3|40665.8|40645.8|40663.3|40643.3|4
1723657130000|2024-08-14 17:38:50|40667.2|40647.2|40667.8|40647.8|40667.8|40647.8|40665.3|40645.3|1
1723657140000|2024-08-14 17:39:00|40665.8|40645.8|40663.3|40643.3|40665.8|40645.8|40663.3|40643.3|7
1723657160000|2024-08-14 17:39:20|40662.8|40642.8|40663.3|40643.3|40663.3|40643.3|40662.8|40642.8|4
1723657170000|2024-08-14 17:39:30|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|4
1723657190000|2024-08-14 17:39:50|40663.3|40643.3|40665.3|40645.3|40665.3|40645.3|40663.3|40643.3|3
1723657200000|2024-08-14 17:40:00|40663.3|40643.3|40668.3|40648.3|40668.3|40648.3|40663.3|40643.3|4
1723657210000|2024-08-14 17:40:10|40667.8|40647.8|40668.3|40648.3|40668.3|40648.3|40667.8|40647.8|1
1723657220000|2024-08-14 17:40:20|40667.8|40647.8|40668.3|40648.3|40668.3|40648.3|40667.8|40647.8|0
1723657230000|2024-08-14 17:40:30|||||||||1
1723657240000|2024-08-14 17:40:40|40668.8|40648.8|40668.3|40648.3|40670.3|40650.3|40668.3|40648.3|1
1723657250000|2024-08-14 17:40:50|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|40668.8|40648.8|2
1723657260000|2024-08-14 17:41:00|40668.3|40648.3|40670.3|40650.3|40670.3|40650.3|40668.3|40648.3|3
1723657270000|2024-08-14 17:41:10|40668.3|40648.3|40667.8|40647.8|40668.3|40648.3|40667.8|40647.8|0
1723657280000|2024-08-14 17:41:20|40668.3|40648.3|40667.8|40647.8|40668.3|40648.3|40667.8|40647.8|1
1723657300000|2024-08-14 17:41:40|40668.3|40648.3|40670.3|40650.3|40670.8|40650.8|40668.3|40648.3|1
1723657310000|2024-08-14 17:41:50|40672.3|40652.3|40666.3|40646.3|40672.3|40652.3|40666.3|40646.3|5
1723657320000|2024-08-14 17:42:00|40668.3|40648.3|40665.3|40645.3|40668.3|40648.3|40665.3|40645.3|4
1723657330000|2024-08-14 17:42:10|40663.3|40643.3|40659.8|40639.8|40663.3|40643.3|40659.8|40639.8|8
1723657340000|2024-08-14 17:42:20|40657.8|40637.8|40662.3|40642.3|40662.3|40642.3|40657.8|40637.8|7
1723657350000|2024-08-14 17:42:30|40662.8|40642.8|40662.3|40642.3|40662.8|40642.8|40662.3|40642.3|0
1723657360000|2024-08-14 17:42:40|40661.7|40641.7|40657.8|40637.8|40661.7|40641.7|40657.8|40637.8|10
1723657370000|2024-08-14 17:42:50|40659.8|40639.8|40659.2|40639.2|40660.3|40640.3|40659.2|40639.2|4
1723657380000|2024-08-14 17:43:00|40659.8|40639.8|40660.3|40640.3|40660.3|40640.3|40659.8|40639.8|0
1723657400000|2024-08-14 17:43:20|40657.8|40637.8|40657.8|40637.8|40657.8|40637.8|40657.3|40637.3|2
1723657420000|2024-08-14 17:43:40|40657.3|40637.3|40655.3|40635.3|40657.3|40637.3|40655.3|40635.3|0
1723657430000|2024-08-14 17:43:50|40657.8|40637.8|40659.8|40639.8|40659.8|40639.8|40657.8|40637.8|1
1723657440000|2024-08-14 17:44:00|40657.8|40637.8|40655.3|40635.3|40657.8|40637.8|40655.3|40635.3|1
1723657450000|2024-08-14 17:44:10|40653.3|40633.3|40655.3|40635.3|40655.3|40635.3|40653.3|40633.3|1
1723657460000|2024-08-14 17:44:20|40653.3|40633.3|40655.3|40635.3|40655.3|40635.3|40653.3|40633.3|0
1723657470000|2024-08-14 17:44:30|40654.8|40634.8|40650.3|40630.3|40654.8|40634.8|40650.3|40630.3|4
1723657480000|2024-08-14 17:44:40|40648.3|40628.3|40645.8|40625.8|40648.3|40628.3|40645.8|40625.8|0
1723657490000|2024-08-14 17:44:50|40643.8|40623.8|40642.8|40622.8|40645.8|40625.8|40642.8|40622.8|1
1723657500000|2024-08-14 17:45:00|40642.3|40622.3|40640.3|40620.3|40642.3|40622.3|40640.3|40620.3|5
1723657510000|2024-08-14 17:45:10|||||||||5
1723657520000|2024-08-14 17:45:20|40642.3|40622.3|40640.3|40620.3|40642.3|40622.3|40640.3|40620.3|0
1723657530000|2024-08-14 17:45:30|40642.3|40622.3|40640.3|40620.3|40642.3|40622.3|40640.3|40620.3|0
1723657550000|2024-08-14 17:45:50|40639.8|40619.8|40638.3|40618.3|40639.8|40619.8|40638.3|40618.3|2
1723657560000|2024-08-14 17:46:00|40642.3|40622.3|40642.3|40622.3|40642.3|40622.3|40640.3|40620.3|3
1723657570000|2024-08-14 17:46:10|40644.3|40624.3|40644.3|40624.3|40644.3|40624.3|40644.3|40624.3|2
1723657580000|2024-08-14 17:46:20|40646.8|40626.8|40646.8|40626.8|40646.8|40626.8|40646.8|40626.8|2
1723657590000|2024-08-14 17:46:30|40647.3|40627.3|40649.3|40629.3|40649.3|40629.3|40647.3|40627.3|1
1723657610000|2024-08-14 17:46:50|40647.3|40627.3|40649.3|40629.3|40649.3|40629.3|40647.3|40627.3|0
1723657620000|2024-08-14 17:47:00|40647.3|40627.3|40652.3|40632.3|40652.3|40632.3|40647.3|40627.3|3
1723657630000|2024-08-14 17:47:10|40654.8|40634.8|40659.3|40639.3|40659.3|40639.3|40654.8|40634.8|5
1723657640000|2024-08-14 17:47:20|40657.3|40637.3|40657.8|40637.8|40657.8|40637.8|40657.3|40637.3|3
1723657660000|2024-08-14 17:47:40|40658.3|40638.3|40657.8|40637.8|40658.3|40638.3|40657.8|40637.8|0
1723657670000|2024-08-14 17:47:50|40657.3|40637.3|40657.3|40637.3|40657.3|40637.3|40657.3|40637.3|0
1723657700000|2024-08-14 17:48:20|40656.8|40636.8|40656.8|40636.8|40656.8|40636.8|40656.8|40636.8|3
1723657710000|2024-08-14 17:48:30|40657.3|40637.3|40655.3|40635.3|40657.3|40637.3|40655.3|40635.3|1
1723657720000|2024-08-14 17:48:40|40654.8|40634.8|40657.3|40637.3|40657.3|40637.3|40652.8|40632.8|0
1723657730000|2024-08-14 17:48:50|40655.3|40635.3|40655.3|40635.3|40657.3|40637.3|40655.3|40635.3|0
1723657740000|2024-08-14 17:49:00|40653.3|40633.3|40652.8|40632.8|40653.3|40633.3|40652.8|40632.8|1
1723657750000|2024-08-14 17:49:10|40652.3|40632.3|40652.8|40632.8|40652.8|40632.8|40652.3|40632.3|1
1723657760000|2024-08-14 17:49:20|40654.8|40634.8|40652.8|40632.8|40654.8|40634.8|40652.8|40632.8|0
1723657770000|2024-08-14 17:49:30|40655.3|40635.3|40655.3|40635.3|40655.3|40635.3|40655.3|40635.3|0
1723657800000|2024-08-14 17:50:00|40657.3|40637.3|40657.3|40637.3|40657.3|40637.3|40657.3|40637.3|1
1723657810000|2024-08-14 17:50:10|||||||||2
1723657820000|2024-08-14 17:50:20|40657.8|40637.8|40660.3|40640.3|40660.3|40640.3|40657.8|40637.8|1
1723657830000|2024-08-14 17:50:30|40662.3|40642.3|40662.3|40642.3|40662.3|40642.3|40662.3|40642.3|0
1723657850000|2024-08-14 17:50:50|40660.3|40640.3|40660.3|40640.3|40660.3|40640.3|40660.3|40640.3|0
1723657860000|2024-08-14 17:51:00|40662.3|40642.3|40662.8|40642.8|40662.8|40642.8|40662.3|40642.3|1
1723657870000|2024-08-14 17:51:10|40662.3|40642.3|40662.3|40642.3|40662.8|40642.8|40662.3|40642.3|1
1723657900000|2024-08-14 17:51:40|40660.3|40640.3|40662.3|40642.3|40662.3|40642.3|40660.3|40640.3|0
1723657910000|2024-08-14 17:51:50|40664.8|40644.8|40664.8|40644.8|40664.8|40644.8|40664.8|40644.8|2
1723657920000|2024-08-14 17:52:00|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|0
1723657930000|2024-08-14 17:52:10|||||||||2
1723657940000|2024-08-14 17:52:20|40667.8|40647.8|40665.8|40645.8|40667.8|40647.8|40665.8|40645.8|3
1723657950000|2024-08-14 17:52:30|40665.3|40645.3|40667.3|40647.3|40667.3|40647.3|40665.3|40645.3|3
1723657960000|2024-08-14 17:52:40|40664.8|40644.8|40664.8|40644.8|40665.3|40645.3|40664.8|40644.8|1
1723657970000|2024-08-14 17:52:50|40662.8|40642.8|40665.3|40645.3|40665.3|40645.3|40662.8|40642.8|1
1723657980000|2024-08-14 17:53:00|40662.8|40642.8|40659.8|40639.8|40662.8|40642.8|40659.8|40639.8|5
1723658000000|2024-08-14 17:53:20|40657.8|40637.8|40657.8|40637.8|40657.8|40637.8|40655.8|40635.8|2
1723658010000|2024-08-14 17:53:30|40655.8|40635.8|40655.8|40635.8|40655.8|40635.8|40655.8|40635.8|0
1723658020000|2024-08-14 17:53:40|40657.8|40637.8|40655.8|40635.8|40657.8|40637.8|40655.8|40635.8|0
1723658030000|2024-08-14 17:53:50|40657.8|40637.8|40659.8|40639.8|40660.3|40640.3|40657.3|40637.3|3
1723658040000|2024-08-14 17:54:00|40660.3|40640.3|40659.8|40639.8|40660.3|40640.3|40659.3|40639.3|1
1723658050000|2024-08-14 17:54:10|40660.3|40640.3|40662.3|40642.3|40662.3|40642.3|40660.3|40640.3|0
1723658060000|2024-08-14 17:54:20|40659.8|40639.8|40657.3|40637.3|40659.8|40639.8|40657.3|40637.3|2
1723658070000|2024-08-14 17:54:30|40655.3|40635.3|40657.3|40637.3|40657.3|40637.3|40655.3|40635.3|1
1723658080000|2024-08-14 17:54:40|40655.3|40635.3|40654.8|40634.8|40656.8|40636.8|40652.3|40632.3|7
1723658090000|2024-08-14 17:54:50|40656.8|40636.8|40656.8|40636.8|40657.3|40637.3|40656.8|40636.8|0
1723658100000|2024-08-14 17:55:00|40654.8|40634.8|40656.8|40636.8|40656.8|40636.8|40654.8|40634.8|1
1723658110000|2024-08-14 17:55:10|40654.8|40634.8|40656.8|40636.8|40656.8|40636.8|40654.8|40634.8|0
1723658120000|2024-08-14 17:55:20|40657.3|40637.3|40654.8|40634.8|40657.3|40637.3|40654.3|40634.3|5
1723658140000|2024-08-14 17:55:40|40656.8|40636.8|40657.3|40637.3|40657.3|40637.3|40655.3|40635.3|0
1723658170000|2024-08-14 17:56:10|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|40654.8|40634.8|2
1723658180000|2024-08-14 17:56:20|40655.3|40635.3|40654.3|40634.3|40655.3|40635.3|40654.3|40634.3|1
1723658190000|2024-08-14 17:56:30|40654.8|40634.8|40657.3|40637.3|40657.3|40637.3|40654.8|40634.8|1
1723658200000|2024-08-14 17:56:40|40656.8|40636.8|40652.3|40632.3|40657.3|40637.3|40652.3|40632.3|6
1723658220000|2024-08-14 17:57:00|40656.8|40636.8|40652.3|40632.3|40656.8|40636.8|40652.3|40632.3|2
1723658230000|2024-08-14 17:57:10|40654.3|40634.3|40654.3|40634.3|40654.3|40634.3|40654.3|40634.3|0
1723658240000|2024-08-14 17:57:20|40656.3|40636.3|40656.8|40636.8|40656.8|40636.8|40656.3|40636.3|1
1723658250000|2024-08-14 17:57:30|40654.3|40634.3|40654.3|40634.3|40654.3|40634.3|40654.3|40634.3|0
1723658280000|2024-08-14 17:58:00|40656.3|40636.3|40657.3|40637.3|40657.3|40637.3|40656.3|40636.3|1
1723658290000|2024-08-14 17:58:10|40656.8|40636.8|40656.8|40636.8|40656.8|40636.8|40656.3|40636.3|3
1723658300000|2024-08-14 17:58:20|40656.3|40636.3|40649.8|40629.8|40656.3|40636.3|40649.8|40629.8|3
1723658310000|2024-08-14 17:58:30|40650.3|40630.3|40647.3|40627.3|40650.3|40630.3|40647.3|40627.3|4
1723658330000|2024-08-14 17:58:50|40645.3|40625.3|40645.3|40625.3|40645.3|40625.3|40645.3|40625.3|0
1723658340000|2024-08-14 17:59:00|40647.3|40627.3|40649.3|40629.3|40649.3|40629.3|40646.8|40626.8|1
1723658350000|2024-08-14 17:59:10|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|3
1723658360000|2024-08-14 17:59:20|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|40649.3|40629.3|0
1723658380000|2024-08-14 17:59:40|40647.3|40627.3|40644.8|40624.8|40647.3|40627.3|40644.8|40624.8|0
1723658400000|2024-08-14 18:00:00|40647.3|40627.3|40641.8|40621.8|40647.3|40627.3|40641.8|40621.8|7
1723658410000|2024-08-14 18:00:10|40642.3|40622.3|40641.8|40621.8|40644.3|40624.3|40641.8|40621.8|0
1723658420000|2024-08-14 18:00:20|40642.3|40622.3|40636.8|40616.8|40642.3|40622.3|40636.8|40616.8|1
1723658430000|2024-08-14 18:00:30|40634.3|40614.3|40632.3|40612.3|40634.3|40614.3|40632.3|40612.3|6
1723658440000|2024-08-14 18:00:40|40631.8|40611.8|40628.8|40608.8|40631.8|40611.8|40627.3|40607.3|7
1723658450000|2024-08-14 18:00:50|40629.3|40609.3|40626.8|40606.8|40629.3|40609.3|40626.8|40606.8|0
1723658460000|2024-08-14 18:01:00|40627.3|40607.3|40622.3|40602.3|40627.3|40607.3|40622.3|40602.3|12
1723658470000|2024-08-14 18:01:10|40621.8|40601.8|40610.3|40590.3|40621.8|40601.8|40607.8|40587.8|41
1723658480000|2024-08-14 18:01:20|||||||||5
1723658490000|2024-08-14 18:01:30|40610.9|40590.9|40610.3|40590.3|40612.8|40592.8|40608.4|40588.4|0
1723658500000|2024-08-14 18:01:40|40611.4|40591.4|40602.8|40582.8|40613.4|40593.4|40602.8|40582.8|17
1723658510000|2024-08-14 18:01:50|40602.3|40582.3|40599.8|40579.8|40602.3|40582.3|40599.8|40579.8|13
1723658520000|2024-08-14 18:02:00|40597.3|40577.3|40599.8|40579.8|40599.8|40579.8|40597.3|40577.3|2
1723658530000|2024-08-14 18:02:10|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|40602.3|40582.3|0
1723658540000|2024-08-14 18:02:20|40599.8|40579.8|40602.3|40582.3|40602.3|40582.3|40599.8|40579.8|0
1723658550000|2024-08-14 18:02:30|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|4
1723658560000|2024-08-14 18:02:40|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|40607.3|40587.3|0
1723658570000|2024-08-14 18:02:50|40609.3|40589.3|40614.8|40594.8|40614.8|40594.8|40609.3|40589.3|0
1723658580000|2024-08-14 18:03:00|40617.3|40597.3|40620.4|40600.4|40620.4|40600.4|40617.3|40597.3|2
1723658590000|2024-08-14 18:03:10|||||||||1
1723658600000|2024-08-14 18:03:20|40622.3|40602.3|40622.3|40602.3|40622.3|40602.3|40622.3|40602.3|1
1723658610000|2024-08-14 18:03:30|40619.8|40599.8|40619.8|40599.8|40622.3|40602.3|40619.8|40599.8|6
1723658620000|2024-08-14 18:03:40|40619.3|40599.3|40616.8|40596.8|40619.3|40599.3|40616.8|40596.8|1
1723658630000|2024-08-14 18:03:50|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|0
1723658640000|2024-08-14 18:04:00|40616.8|40596.8|40614.8|40594.8|40617.3|40597.3|40614.8|40594.8|2
1723658660000|2024-08-14 18:04:20|40612.9|40592.9|40612.3|40592.3|40612.9|40592.9|40612.3|40592.3|1
1723658680000|2024-08-14 18:04:40|40609.8|40589.8|40609.3|40589.3|40609.8|40589.8|40607.3|40587.3|1
1723658690000|2024-08-14 18:04:50|40609.8|40589.8|40609.8|40589.8|40609.8|40589.8|40609.8|40589.8|1
1723658700000|2024-08-14 18:05:00|40612.3|40592.3|40612.3|40592.3|40612.3|40592.3|40612.3|40592.3|0
1723658710000|2024-08-14 18:05:10|40611.8|40591.8|40614.3|40594.3|40614.3|40594.3|40611.8|40591.8|2
1723658720000|2024-08-14 18:05:20|40614.8|40594.8|40615.4|40595.4|40615.4|40595.4|40614.8|40594.8|0
1723658730000|2024-08-14 18:05:30|40617.3|40597.3|40617.3|40597.3|40617.3|40597.3|40614.8|40594.8|0
1723658740000|2024-08-14 18:05:40|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|40614.8|40594.8|5
1723658760000|2024-08-14 18:06:00|40617.3|40597.3|40619.8|40599.8|40619.8|40599.8|40617.3|40597.3|1
1723658770000|2024-08-14 18:06:10|40622.3|40602.3|40617.9|40597.9|40622.3|40602.3|40617.9|40597.9|3
1723658780000|2024-08-14 18:06:20|40619.8|40599.8|40619.8|40599.8|40619.8|40599.8|40619.8|40599.8|0
1723658790000|2024-08-14 18:06:30|40617.9|40597.9|40617.3|40597.3|40619.8|40599.8|40617.3|40597.3|0
1723658800000|2024-08-14 18:06:40|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|0
1723658810000|2024-08-14 18:06:50|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|0
1723658820000|2024-08-14 18:07:00|||||||||1
1723658830000|2024-08-14 18:07:10|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|4
1723658840000|2024-08-14 18:07:20|||||||||1
1723658860000|2024-08-14 18:07:40|40622.4|40602.4|40624.9|40604.9|40624.9|40604.9|40622.4|40602.4|0
1723658880000|2024-08-14 18:08:00|40626.8|40606.8|40627.9|40607.9|40627.9|40607.9|40624.9|40604.9|1
1723658890000|2024-08-14 18:08:10|40629.9|40609.9|40627.9|40607.9|40629.9|40609.9|40627.9|40607.9|0
1723658900000|2024-08-14 18:08:20|40629.9|40609.9|40628.4|40608.4|40629.9|40609.9|40627.9|40607.9|1
1723658910000|2024-08-14 18:08:30|40630.4|40610.4|40627.4|40607.4|40630.4|40610.4|40627.4|40607.4|2
1723658920000|2024-08-14 18:08:40|40627.9|40607.9|40631.8|40611.8|40632.4|40612.4|40627.9|40607.9|0
1723658930000|2024-08-14 18:08:50|40629.9|40609.9|40629.9|40609.9|40629.9|40609.9|40627.4|40607.4|0
1723658940000|2024-08-14 18:09:00|40629.3|40609.3|40632.4|40612.4|40632.4|40612.4|40629.3|40609.3|1
1723658960000|2024-08-14 18:09:20|||||||||1
1723658980000|2024-08-14 18:09:40|||||||||1
1723658990000|2024-08-14 18:09:50|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|2
1723659040000|2024-08-14 18:10:40|40633.4|40613.4|40635.4|40615.4|40635.4|40615.4|40633.4|40613.4|0
1723659050000|2024-08-14 18:10:50|40635.9|40615.9|40637.9|40617.9|40637.9|40617.9|40635.9|40615.9|0
1723659060000|2024-08-14 18:11:00|40639.3|40619.3|40637.4|40617.4|40639.3|40619.3|40637.4|40617.4|1
1723659070000|2024-08-14 18:11:10|40639.3|40619.3|40637.9|40617.9|40639.3|40619.3|40637.4|40617.4|2
1723659090000|2024-08-14 18:11:30|40639.9|40619.9|40639.9|40619.9|40642.4|40622.4|40639.9|40619.9|0
1723659100000|2024-08-14 18:11:40|40639.4|40619.4|40636.3|40616.3|40639.9|40619.9|40636.3|40616.3|23
1723659110000|2024-08-14 18:11:50|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|0
1723659120000|2024-08-14 18:12:00|40636.3|40616.3|40634.9|40614.9|40636.9|40616.9|40634.9|40614.9|0
1723659130000|2024-08-14 18:12:10|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|1
1723659150000|2024-08-14 18:12:30|40637.4|40617.4|40639.4|40619.4|40639.4|40619.4|40637.4|40617.4|2
1723659160000|2024-08-14 18:12:40|40637.4|40617.4|40637.4|40617.4|40637.4|40617.4|40637.4|40617.4|0
1723659170000|2024-08-14 18:12:50|||||||||2
1723659180000|2024-08-14 18:13:00|40635.4|40615.4|40635.4|40615.4|40635.4|40615.4|40635.4|40615.4|0
1723659190000|2024-08-14 18:13:10|40633.4|40613.4|40634.9|40614.9|40637.4|40617.4|40633.4|40613.4|2
1723659200000|2024-08-14 18:13:20|40636.9|40616.9|40634.9|40614.9|40636.9|40616.9|40634.9|40614.9|1
1723659210000|2024-08-14 18:13:30|40632.9|40612.9|40632.4|40612.4|40632.9|40612.9|40632.4|40612.4|3
1723659220000|2024-08-14 18:13:40|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|0
1723659230000|2024-08-14 18:13:50|||||||||1
1723659250000|2024-08-14 18:14:10|40632.4|40612.4|40629.4|40609.4|40632.4|40612.4|40629.4|40609.4|0
1723659260000|2024-08-14 18:14:20|||||||||1
1723659270000|2024-08-14 18:14:30|40627.4|40607.4|40627.4|40607.4|40627.4|40607.4|40627.4|40607.4|0
1723659280000|2024-08-14 18:14:40|40629.4|40609.4|40626.9|40606.9|40629.4|40609.4|40626.9|40606.9|0
1723659290000|2024-08-14 18:14:50|40627.4|40607.4|40626.9|40606.9|40629.4|40609.4|40626.9|40606.9|0
1723659300000|2024-08-14 18:15:00|40629.4|40609.4|40628.8|40608.8|40631.3|40611.3|40628.8|40608.8|3
1723659310000|2024-08-14 18:15:10|40626.3|40606.3|40626.3|40606.3|40630.8|40610.8|40626.3|40606.3|0
1723659320000|2024-08-14 18:15:20|40628.3|40608.3|40628.3|40608.3|40628.3|40608.3|40628.3|40608.3|6
1723659330000|2024-08-14 18:15:30|40626.3|40606.3|40630.8|40610.8|40630.8|40610.8|40626.3|40606.3|0
1723659340000|2024-08-14 18:15:40|40630.3|40610.3|40628.3|40608.3|40630.3|40610.3|40626.3|40606.3|2
1723659350000|2024-08-14 18:15:50|40630.3|40610.3|40628.3|40608.3|40630.8|40610.8|40628.3|40608.3|0
1723659360000|2024-08-14 18:16:00|40630.3|40610.3|40630.8|40610.8|40630.8|40610.8|40626.4|40606.4|2
1723659370000|2024-08-14 18:16:10|40631.4|40611.4|40630.8|40610.8|40633.3|40613.3|40630.8|40610.8|10
1723659390000|2024-08-14 18:16:30|40631.4|40611.4|40633.3|40613.3|40633.3|40613.3|40630.3|40610.3|0
1723659400000|2024-08-14 18:16:40|40635.3|40615.3|40633.3|40613.3|40635.3|40615.3|40633.3|40613.3|1
1723659410000|2024-08-14 18:16:50|40635.3|40615.3|40633.3|40613.3|40635.3|40615.3|40633.3|40613.3|0
1723659420000|2024-08-14 18:17:00|40631.4|40611.4|40630.3|40610.3|40633.3|40613.3|40630.3|40610.3|4
1723659450000|2024-08-14 18:17:30|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|8
1723659460000|2024-08-14 18:17:40|40628.3|40608.3|40626.4|40606.4|40628.3|40608.3|40626.4|40606.4|7
1723659470000|2024-08-14 18:17:50|||||||||1
1723659480000|2024-08-14 18:18:00|||||||||5
1723659490000|2024-08-14 18:18:10|40625.8|40605.8|40625.8|40605.8|40625.8|40605.8|40625.8|40605.8|1
1723659520000|2024-08-14 18:18:40|40621.4|40601.4|40623.3|40603.3|40623.3|40603.3|40621.4|40601.4|1
1723659530000|2024-08-14 18:18:50|40625.8|40605.8|40621.4|40601.4|40625.8|40605.8|40621.4|40601.4|0
1723659540000|2024-08-14 18:19:00|40623.3|40603.3|40621.4|40601.4|40623.3|40603.3|40621.4|40601.4|0
1723659550000|2024-08-14 18:19:10|40623.3|40603.3|40621.4|40601.4|40623.3|40603.3|40621.4|40601.4|3
1723659580000|2024-08-14 18:19:40|40620.8|40600.8|40621.4|40601.4|40621.4|40601.4|40618.9|40598.9|3
1723659590000|2024-08-14 18:19:50|40623.3|40603.3|40618.3|40598.3|40623.3|40603.3|40618.3|40598.3|2
1723659600000|2024-08-14 18:20:00|40618.9|40598.9|40620.8|40600.8|40620.8|40600.8|40618.9|40598.9|0
1723659610000|2024-08-14 18:20:10|40620.3|40600.3|40623.4|40603.4|40623.4|40603.4|40618.3|40598.3|10
1723659620000|2024-08-14 18:20:20|40625.3|40605.3|40625.3|40605.3|40625.3|40605.3|40625.3|40605.3|0
1723659650000|2024-08-14 18:20:50|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|5
1723659660000|2024-08-14 18:21:00|40626.4|40606.4|40628.4|40608.4|40628.4|40608.4|40626.4|40606.4|3
1723659670000|2024-08-14 18:21:10|40630.3|40610.3|40630.3|40610.3|40630.3|40610.3|40630.3|40610.3|0
1723659680000|2024-08-14 18:21:20|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|8
1723659690000|2024-08-14 18:21:30|40631.4|40611.4|40633.4|40613.4|40633.4|40613.4|40630.9|40610.9|0
1723659700000|2024-08-14 18:21:40|40635.3|40615.3|40635.9|40615.9|40635.9|40615.9|40635.3|40615.3|1
1723659710000|2024-08-14 18:21:50|40633.9|40613.9|40635.9|40615.9|40635.9|40615.9|40633.9|40613.9|1
1723659720000|2024-08-14 18:22:00|40636.4|40616.4|40635.9|40615.9|40636.4|40616.4|40635.9|40615.9|0
1723659730000|2024-08-14 18:22:10|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|0
1723659740000|2024-08-14 18:22:20|40638.4|40618.4|40638.4|40618.4|40638.4|40618.4|40638.4|40618.4|0
1723659750000|2024-08-14 18:22:30|||||||||4
1723659760000|2024-08-14 18:22:40|40636.4|40616.4|40638.4|40618.4|40638.4|40618.4|40636.4|40616.4|8
1723659770000|2024-08-14 18:22:50|40640.3|40620.3|40640.3|40620.3|40640.3|40620.3|40640.3|40620.3|6
1723659780000|2024-08-14 18:23:00|40638.4|40618.4|40638.4|40618.4|40638.4|40618.4|40636.4|40616.4|0
1723659790000|2024-08-14 18:23:10|40636.4|40616.4|40635.9|40615.9|40636.4|40616.4|40635.9|40615.9|1
1723659800000|2024-08-14 18:23:20|40638.4|40618.4|40635.9|40615.9|40638.4|40618.4|40635.9|40615.9|1
1723659820000|2024-08-14 18:23:40|40635.3|40615.3|40635.3|40615.3|40635.3|40615.3|40635.3|40615.3|0
1723659830000|2024-08-14 18:23:50|40635.9|40615.9|40638.4|40618.4|40638.4|40618.4|40635.9|40615.9|1
1723659860000|2024-08-14 18:24:20|40638.9|40618.9|40638.9|40618.9|40638.9|40618.9|40638.4|40618.4|7
1723659870000|2024-08-14 18:24:30|||||||||1
1723659880000|2024-08-14 18:24:40|40638.4|40618.4|40641.4|40621.4|40641.4|40621.4|40638.4|40618.4|2
1723659900000|2024-08-14 18:25:00|40638.9|40618.9|40641.4|40621.4|40641.4|40621.4|40638.9|40618.9|1
1723659910000|2024-08-14 18:25:10|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|3
1723659920000|2024-08-14 18:25:20|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723659930000|2024-08-14 18:25:30|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|0
1723659950000|2024-08-14 18:25:50|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|1
1723659960000|2024-08-14 18:26:00|40641.4|40621.4|40641.4|40621.4|40643.4|40623.4|40641.4|40621.4|0
1723659970000|2024-08-14 18:26:10|40638.9|40618.9|40638.9|40618.9|40640.9|40620.9|40638.9|40618.9|6
1723659980000|2024-08-14 18:26:20|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|0
1723659990000|2024-08-14 18:26:30|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723660000000|2024-08-14 18:26:40|40641.4|40621.4|40641.4|40621.4|40643.4|40623.4|40641.4|40621.4|0
1723660010000|2024-08-14 18:26:50|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|0
1723660020000|2024-08-14 18:27:00|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|0
1723660030000|2024-08-14 18:27:10|40640.9|40620.9|40638.9|40618.9|40640.9|40620.9|40638.9|40618.9|5
1723660040000|2024-08-14 18:27:20|40641.4|40621.4|40641.4|40621.4|40643.4|40623.4|40641.4|40621.4|2
1723660050000|2024-08-14 18:27:30|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|0
1723660060000|2024-08-14 18:27:40|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723660080000|2024-08-14 18:28:00|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723660090000|2024-08-14 18:28:10|||||||||2
1723660100000|2024-08-14 18:28:20|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723660120000|2024-08-14 18:28:40|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|40641.4|40621.4|2
1723660130000|2024-08-14 18:28:50|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|2
1723660140000|2024-08-14 18:29:00|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40638.9|40618.9|10
1723660150000|2024-08-14 18:29:10|40645.4|40625.4|40643.4|40623.4|40645.4|40625.4|40643.4|40623.4|0
1723660160000|2024-08-14 18:29:20|40641.4|40621.4|40643.4|40623.4|40643.4|40623.4|40641.4|40621.4|0
1723660170000|2024-08-14 18:29:30|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|0
1723660180000|2024-08-14 18:29:40|40640.9|40620.9|40643.4|40623.4|40643.4|40623.4|40640.4|40620.4|6
1723660190000|2024-08-14 18:29:50|40640.9|40620.9|40643.4|40623.4|40643.4|40623.4|40640.9|40620.9|4
1723660200000|2024-08-14 18:30:00|40640.4|40620.4|40642.9|40622.9|40643.4|40623.4|40640.4|40620.4|3
1723660210000|2024-08-14 18:30:10|40643.4|40623.4|40642.9|40622.9|40643.4|40623.4|40640.9|40620.9|1
1723660220000|2024-08-14 18:30:20|40643.4|40623.4|40640.9|40620.9|40643.4|40623.4|40640.9|40620.9|0
1723660230000|2024-08-14 18:30:30|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|0
1723660240000|2024-08-14 18:30:40|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40640.4|40620.4|1
1723660250000|2024-08-14 18:30:50|40642.9|40622.9|40640.9|40620.9|40643.4|40623.4|40640.9|40620.9|0
1723660260000|2024-08-14 18:31:00|40643.4|40623.4|40642.9|40622.9|40643.4|40623.4|40640.9|40620.9|4
1723660270000|2024-08-14 18:31:10|40643.4|40623.4|40642.9|40622.9|40643.4|40623.4|40642.9|40622.9|2
1723660280000|2024-08-14 18:31:20|40640.9|40620.9|40642.9|40622.9|40643.4|40623.4|40640.9|40620.9|2
1723660290000|2024-08-14 18:31:30|40643.4|40623.4|40643.4|40623.4|40645.4|40625.4|40643.4|40623.4|1
1723660300000|2024-08-14 18:31:40|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|40645.4|40625.4|0
1723660310000|2024-08-14 18:31:50|40643.4|40623.4|40641.4|40621.4|40645.4|40625.4|40641.4|40621.4|1
1723660330000|2024-08-14 18:32:10|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|40643.4|40623.4|0
1723660350000|2024-08-14 18:32:30|40641.4|40621.4|40646.4|40626.4|40646.4|40626.4|40641.4|40621.4|2
1723660370000|2024-08-14 18:32:50|40645.9|40625.9|40646.4|40626.4|40646.4|40626.4|40641.4|40621.4|3
1723660390000|2024-08-14 18:33:10|||||||||2
1723660400000|2024-08-14 18:33:20|40648.9|40628.9|40649.4|40629.4|40649.4|40629.4|40648.9|40628.9|8
1723660410000|2024-08-14 18:33:30|40651.4|40631.4|40654.4|40634.4|40654.4|40634.4|40651.4|40631.4|5
1723660430000|2024-08-14 18:33:50|40656.9|40636.9|40656.9|40636.9|40656.9|40636.9|40656.9|40636.9|0
1723660440000|2024-08-14 18:34:00|40658.9|40638.9|40656.9|40636.9|40658.9|40638.9|40656.9|40636.9|1
1723660450000|2024-08-14 18:34:10|40660.9|40640.9|40658.9|40638.9|40660.9|40640.9|40658.9|40638.9|5
1723660460000|2024-08-14 18:34:20|40656.9|40636.9|40656.9|40636.9|40656.9|40636.9|40656.9|40636.9|1
1723660470000|2024-08-14 18:34:30|||||||||3
1723660500000|2024-08-14 18:35:00|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|40656.9|40636.9|0
1723660510000|2024-08-14 18:35:10|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|40661.9|40641.9|0
1723660520000|2024-08-14 18:35:20|40660|40640|40656.9|40636.9|40660|40640|40656.9|40636.9|1
1723660540000|2024-08-14 18:35:40|||||||||2
1723660550000|2024-08-14 18:35:50|40657.5|40637.5|40656.9|40636.9|40659.4|40639.4|40656.9|40636.9|0
1723660560000|2024-08-14 18:36:00|40657.5|40637.5|40661.4|40641.4|40661.4|40641.4|40657.5|40637.5|7
1723660580000|2024-08-14 18:36:20|40662.5|40642.5|40662.5|40642.5|40662.5|40642.5|40662.5|40642.5|2
1723660590000|2024-08-14 18:36:30|40665|40645|40665.5|40645.5|40665.5|40645.5|40665|40645|2
1723660600000|2024-08-14 18:36:40|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|0
1723660610000|2024-08-14 18:36:50|40665.5|40645.5|40665|40645|40665.5|40645.5|40665|40645|6
1723660620000|2024-08-14 18:37:00|40665.5|40645.5|40665|40645|40665.5|40645.5|40665|40645|2
1723660630000|2024-08-14 18:37:10|40665.5|40645.5|40665|40645|40665.5|40645.5|40665|40645|0
1723660650000|2024-08-14 18:37:30|40665.5|40645.5|40665.5|40645.5|40667.5|40647.5|40665.5|40645.5|0
1723660660000|2024-08-14 18:37:40|40667.5|40647.5|40665.5|40645.5|40667.5|40647.5|40665.5|40645.5|0
1723660670000|2024-08-14 18:37:50|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|1
1723660680000|2024-08-14 18:38:00|40669.4|40649.4|40669.4|40649.4|40669.4|40649.4|40669.4|40649.4|0
1723660690000|2024-08-14 18:38:10|40667.5|40647.5|40667|40647|40667.5|40647.5|40667|40647|4
1723660720000|2024-08-14 18:38:40|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|0
1723660730000|2024-08-14 18:38:50|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|40667.5|40647.5|0
1723660740000|2024-08-14 18:39:00|40671.4|40651.4|40669.5|40649.5|40671.4|40651.4|40669.5|40649.5|2
1723660750000|2024-08-14 18:39:10|40667.5|40647.5|40667.5|40647.5|40669.5|40649.5|40667.5|40647.5|0
1723660760000|2024-08-14 18:39:20|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|0
1723660770000|2024-08-14 18:39:30|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|0
1723660800000|2024-08-14 18:40:00|40667|40647|40667|40647|40667|40647|40667|40647|2
1723660820000|2024-08-14 18:40:20|||||||||2
1723660830000|2024-08-14 18:40:30|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|40667.5|40647.5|2
1723660840000|2024-08-14 18:40:40|40668|40648|40668|40648|40668|40648|40668|40648|2
1723660860000|2024-08-14 18:41:00|40670|40650|40670|40650|40670|40650|40668|40648|0
1723660870000|2024-08-14 18:41:10|40668|40648|40668|40648|40668|40648|40668|40648|1
1723660880000|2024-08-14 18:41:20|40668.5|40648.5|40670.5|40650.5|40670.5|40650.5|40668.5|40648.5|0
1723660890000|2024-08-14 18:41:30|40671|40651|40671|40651|40671|40651|40671|40651|0
1723660900000|2024-08-14 18:41:40|||||||||2
1723660920000|2024-08-14 18:42:00|40673|40653|40673.5|40653.5|40673.5|40653.5|40673|40653|19
1723660930000|2024-08-14 18:42:10|40674|40654|40678|40658|40678|40658|40674|40654|0
1723660940000|2024-08-14 18:42:20|40680|40660|40680|40660|40680|40660|40680|40660|0
1723660950000|2024-08-14 18:42:30|40683|40663|40683|40663|40683|40663|40683|40663|3
1723660970000|2024-08-14 18:42:50|40685.5|40665.5|40687.5|40667.5|40687.5|40667.5|40685.5|40665.5|0
1723660980000|2024-08-14 18:43:00|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|3
1723660990000|2024-08-14 18:43:10|40690|40670|40690|40670|40690|40670|40690|40670|3
1723661010000|2024-08-14 18:43:30|||||||||1
1723661040000|2024-08-14 18:44:00|40688|40668|40688|40668|40688|40668|40688|40668|0
1723661050000|2024-08-14 18:44:10|||||||||1
1723661060000|2024-08-14 18:44:20|40690|40670|40690|40670|40690|40670|40690|40670|2
1723661090000|2024-08-14 18:44:50|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|3
1723661100000|2024-08-14 18:45:00|40690|40670|40690|40670|40690|40670|40690|40670|3
1723661110000|2024-08-14 18:45:10|40688|40668|40688|40668|40688|40668|40688|40668|2
1723661120000|2024-08-14 18:45:20|40690|40670|40690.5|40670.5|40690.5|40670.5|40690|40670|3
1723661130000|2024-08-14 18:45:30|||||||||3
1723661140000|2024-08-14 18:45:40|40693|40673|40697.5|40677.5|40697.5|40677.5|40693|40673|0
1723661150000|2024-08-14 18:45:50|40699.5|40679.5|40697.5|40677.5|40699.5|40679.5|40697.5|40677.5|0
1723661170000|2024-08-14 18:46:10|40698|40678|40698.5|40678.5|40700.5|40680.5|40698|40678|3
1723661180000|2024-08-14 18:46:20|40696.5|40676.5|40698.5|40678.5|40698.5|40678.5|40696.5|40676.5|2
1723661190000|2024-08-14 18:46:30|40700.5|40680.5|40701|40681|40701|40681|40698.5|40678.5|3
1723661210000|2024-08-14 18:46:50|||||||||2
1723661220000|2024-08-14 18:47:00|40698.5|40678.5|40701|40681|40701|40681|40698.5|40678.5|0
1723661230000|2024-08-14 18:47:10|40700.5|40680.5|40698.5|40678.5|40700.5|40680.5|40698.5|40678.5|1
1723661240000|2024-08-14 18:47:20|40700.5|40680.5|40698|40678|40700.5|40680.5|40698|40678|2
1723661250000|2024-08-14 18:47:30|40698.5|40678.5|40696|40676|40700.5|40680.5|40696|40676|5
1723661260000|2024-08-14 18:47:40|40695.5|40675.5|40695.5|40675.5|40695.5|40675.5|40695|40675|2
1723661270000|2024-08-14 18:47:50|40693.5|40673.5|40693.5|40673.5|40693.5|40673.5|40693.5|40673.5|0
1723661280000|2024-08-14 18:48:00|40695.5|40675.5|40691.6|40671.6|40695.5|40675.5|40691|40671|0
1723661290000|2024-08-14 18:48:10|40693.5|40673.5|40693.5|40673.5|40693.5|40673.5|40693.5|40673.5|3
1723661300000|2024-08-14 18:48:20|40688.5|40668.5|40688.5|40668.5|40691|40671|40688.5|40668.5|2
1723661310000|2024-08-14 18:48:30|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40688.5|40668.5|0
1723661320000|2024-08-14 18:48:40|40691|40671|40693.5|40673.5|40693.5|40673.5|40691|40671|1
1723661340000|2024-08-14 18:49:00|||||||||5
1723661350000|2024-08-14 18:49:10|40694.1|40674.1|40698|40678|40698|40678|40694.1|40674.1|0
1723661370000|2024-08-14 18:49:30|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|0
1723661380000|2024-08-14 18:49:40|40698.5|40678.5|40704.1|40684.1|40704.1|40684.1|40698.5|40678.5|13
1723661390000|2024-08-14 18:49:50|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|0
1723661400000|2024-08-14 18:50:00|40701|40681|40706|40686|40706|40686|40701|40681|2
1723661410000|2024-08-14 18:50:10|||||||||5
1723661420000|2024-08-14 18:50:20|40706.6|40686.6|40708.5|40688.5|40708.5|40688.5|40706.6|40686.6|2
1723661430000|2024-08-14 18:50:30|40709.1|40689.1|40709.1|40689.1|40709.1|40689.1|40709.1|40689.1|0
1723661450000|2024-08-14 18:50:50|40708.5|40688.5|40711|40691|40711|40691|40708.5|40688.5|12
1723661460000|2024-08-14 18:51:00|40708.5|40688.5|40711|40691|40713|40693|40708.5|40688.5|1
1723661470000|2024-08-14 18:51:10|40713|40693|40713|40693|40713|40693|40711|40691|5
1723661480000|2024-08-14 18:51:20|40715|40695|40715|40695|40715|40695|40715|40695|2
1723661490000|2024-08-14 18:51:30|40717.5|40697.5|40716|40696|40717.5|40697.5|40713.5|40693.5|9
1723661520000|2024-08-14 18:52:00|40716.6|40696.6|40718.5|40698.5|40718.5|40698.5|40716.6|40696.6|8
1723661530000|2024-08-14 18:52:10|40716.6|40696.6|40718.6|40698.6|40718.6|40698.6|40716.6|40696.6|0
1723661540000|2024-08-14 18:52:20|40716.6|40696.6|40718.6|40698.6|40718.6|40698.6|40716.6|40696.6|3
1723661550000|2024-08-14 18:52:30|40719.1|40699.1|40719.6|40699.6|40719.6|40699.6|40719.1|40699.1|7
1723661580000|2024-08-14 18:53:00|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40719.6|40699.6|0
1723661590000|2024-08-14 18:53:10|40724.1|40704.1|40727.6|40707.6|40727.6|40707.6|40724.1|40704.1|4
1723661600000|2024-08-14 18:53:20|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|2
1723661610000|2024-08-14 18:53:30|40731.6|40711.6|40732.1|40712.1|40732.1|40712.1|40731.6|40711.6|6
1723661630000|2024-08-14 18:53:50|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|4
1723661640000|2024-08-14 18:54:00|||||||||2
1723661660000|2024-08-14 18:54:20|40729.1|40709.1|40728.6|40708.6|40729.1|40709.1|40728.6|40708.6|1
1723661670000|2024-08-14 18:54:30|40726.6|40706.6|40729.1|40709.1|40729.1|40709.1|40726.6|40706.6|5
1723661680000|2024-08-14 18:54:40|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|10
1723661690000|2024-08-14 18:54:50|40728.6|40708.6|40726.6|40706.6|40728.6|40708.6|40726.6|40706.6|8
1723661700000|2024-08-14 18:55:00|40729.6|40709.6|40734.1|40714.1|40734.1|40714.1|40729.6|40709.6|13
1723661710000|2024-08-14 18:55:10|40734.6|40714.6|40731.6|40711.6|40736.6|40716.6|40731.6|40711.6|1
1723661720000|2024-08-14 18:55:20|40733.6|40713.6|40733.6|40713.6|40733.6|40713.6|40733.6|40713.6|0
1723661740000|2024-08-14 18:55:40|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|1
1723661750000|2024-08-14 18:55:50|40733.6|40713.6|40736.6|40716.6|40736.6|40716.6|40733.6|40713.6|3
1723661760000|2024-08-14 18:56:00|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|3
1723661770000|2024-08-14 18:56:10|40739.1|40719.1|40737.1|40717.1|40739.1|40719.1|40737.1|40717.1|0
1723661780000|2024-08-14 18:56:20|40739.1|40719.1|40737.1|40717.1|40739.1|40719.1|40737.1|40717.1|1
1723661800000|2024-08-14 18:56:40|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|40739.1|40719.1|5
1723661820000|2024-08-14 18:57:00|40742.1|40722.1|40742.6|40722.6|40742.6|40722.6|40741.6|40721.6|6
1723661840000|2024-08-14 18:57:20|40742.1|40722.1|40742.6|40722.6|40742.6|40722.6|40742.1|40722.1|5
1723661850000|2024-08-14 18:57:30|40742.1|40722.1|40742.6|40722.6|40742.6|40722.6|40739.6|40719.6|4
1723661860000|2024-08-14 18:57:40|40744.6|40724.6|40749.6|40729.6|40749.6|40729.6|40744.6|40724.6|7
1723661870000|2024-08-14 18:57:50|||||||||1
1723661880000|2024-08-14 18:58:00|40752.1|40732.1|40752.6|40732.6|40754.6|40734.6|40752.1|40732.1|4
1723661890000|2024-08-14 18:58:10|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|4
1723661910000|2024-08-14 18:58:30|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|4
1723661930000|2024-08-14 18:58:50|||||||||1
1723661940000|2024-08-14 18:59:00|40753.1|40733.1|40750.6|40730.6|40753.1|40733.1|40750.6|40730.6|4
1723661950000|2024-08-14 18:59:10|40752.6|40732.6|40755.1|40735.1|40755.1|40735.1|40752.6|40732.6|5
1723661960000|2024-08-14 18:59:20|40755.6|40735.6|40757.6|40737.6|40757.6|40737.6|40755.6|40735.6|10
1723661970000|2024-08-14 18:59:30|40755.6|40735.6|40755.1|40735.1|40755.6|40735.6|40755.1|40735.1|3
1723661990000|2024-08-14 18:59:50|40754.6|40734.6|40755.1|40735.1|40755.1|40735.1|40754.6|40734.6|1
1723662000000|2024-08-14 19:00:00|40754.6|40734.6|40753.1|40733.1|40755.6|40735.6|40752.6|40732.6|7
1723662010000|2024-08-14 19:00:10|40755.1|40735.1|40753.1|40733.1|40755.1|40735.1|40753.1|40733.1|1
1723662020000|2024-08-14 19:00:20|40755.1|40735.1|40753.1|40733.1|40755.6|40735.6|40753.1|40733.1|1
1723662030000|2024-08-14 19:00:30|40752.6|40732.6|40750.6|40730.6|40752.6|40732.6|40750.6|40730.6|0
1723662040000|2024-08-14 19:00:40|40753.1|40733.1|40755.6|40735.6|40755.6|40735.6|40753.1|40733.1|0
1723662060000|2024-08-14 19:01:00|40755.1|40735.1|40750.6|40730.6|40755.1|40735.1|40750.6|40730.6|9
1723662070000|2024-08-14 19:01:10|40753.1|40733.1|40753.1|40733.1|40753.1|40733.1|40752.6|40732.6|4
1723662080000|2024-08-14 19:01:20|40752.1|40732.1|40750.1|40730.1|40752.1|40732.1|40748.1|40728.1|14
1723662090000|2024-08-14 19:01:30|40748.1|40728.1|40750.6|40730.6|40750.6|40730.6|40748.1|40728.1|1
1723662100000|2024-08-14 19:01:40|40750.1|40730.1|40748.1|40728.1|40750.1|40730.1|40748.1|40728.1|0
1723662110000|2024-08-14 19:01:50|40750.6|40730.6|40748.1|40728.1|40750.6|40730.6|40748.1|40728.1|1
1723662120000|2024-08-14 19:02:00|40750.1|40730.1|40748.1|40728.1|40750.1|40730.1|40748.1|40728.1|0
1723662140000|2024-08-14 19:02:20|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|40745.6|40725.6|6
1723662150000|2024-08-14 19:02:30|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|40743.1|40723.1|1
1723662160000|2024-08-14 19:02:40|40743.2|40723.2|40740.7|40720.7|40743.2|40723.2|40740.7|40720.7|0
1723662170000|2024-08-14 19:02:50|40742.6|40722.6|40743.2|40723.2|40743.2|40723.2|40742.6|40722.6|6
1723662180000|2024-08-14 19:03:00|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|40740.7|40720.7|0
1723662200000|2024-08-14 19:03:20|||||||||1
1723662210000|2024-08-14 19:03:30|40740.1|40720.1|40740.1|40720.1|40742.6|40722.6|40740.1|40720.1|5
1723662220000|2024-08-14 19:03:40|40739.6|40719.6|40736.6|40716.6|40739.6|40719.6|40736.6|40716.6|4
1723662240000|2024-08-14 19:04:00|40734.1|40714.1|40732.1|40712.1|40734.1|40714.1|40732.1|40712.1|3
1723662250000|2024-08-14 19:04:10|40730.1|40710.1|40732.1|40712.1|40732.1|40712.1|40730.1|40710.1|3
1723662260000|2024-08-14 19:04:20|40734.6|40714.6|40734.6|40714.6|40734.6|40714.6|40734.6|40714.6|0
1723662270000|2024-08-14 19:04:30|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|5
1723662280000|2024-08-14 19:04:40|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|40729.6|40709.6|2
1723662300000|2024-08-14 19:05:00|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|3
1723662310000|2024-08-14 19:05:10|||||||||1
1723662330000|2024-08-14 19:05:30|40724.6|40704.6|40724.6|40704.6|40726.6|40706.6|40724.6|40704.6|0
1723662340000|2024-08-14 19:05:40|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|15
1723662350000|2024-08-14 19:05:50|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|0
1723662360000|2024-08-14 19:06:00|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|0
1723662370000|2024-08-14 19:06:10|||||||||5
1723662380000|2024-08-14 19:06:20|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|40724.6|40704.6|3
1723662390000|2024-08-14 19:06:30|||||||||2
1723662420000|2024-08-14 19:07:00|||||||||1
1723662440000|2024-08-14 19:07:20|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|0
1723662450000|2024-08-14 19:07:30|||||||||1
1723662460000|2024-08-14 19:07:40|40728.6|40708.6|40726.6|40706.6|40728.6|40708.6|40726.6|40706.6|17
1723662470000|2024-08-14 19:07:50|||||||||10
1723662490000|2024-08-14 19:08:10|||||||||1
1723662500000|2024-08-14 19:08:20|40724.6|40704.6|40724.1|40704.1|40724.6|40704.6|40724.1|40704.1|0
1723662510000|2024-08-14 19:08:30|40722.1|40702.1|40717.1|40697.1|40722.1|40702.1|40717.1|40697.1|6
1723662520000|2024-08-14 19:08:40|40714.6|40694.6|40711.6|40691.6|40714.6|40694.6|40711.6|40691.6|1
1723662540000|2024-08-14 19:09:00|40708.6|40688.6|40704.1|40684.1|40708.6|40688.6|40704.1|40684.1|2
1723662550000|2024-08-14 19:09:10|40702.1|40682.1|40701.6|40681.6|40702.1|40682.1|40701.6|40681.6|2
1723662560000|2024-08-14 19:09:20|40701.1|40681.1|40698.6|40678.6|40701.1|40681.1|40698.6|40678.6|4
1723662580000|2024-08-14 19:09:40|40698.1|40678.1|40698.6|40678.6|40698.6|40678.6|40698.1|40678.1|3
1723662600000|2024-08-14 19:10:00|40696.6|40676.6|40693.6|40673.6|40696.6|40676.6|40693.6|40673.6|2
1723662610000|2024-08-14 19:10:10|40694.1|40674.1|40694.1|40674.1|40694.6|40674.6|40694.1|40674.1|2
1723662620000|2024-08-14 19:10:20|40694.6|40674.6|40689.6|40669.6|40694.6|40674.6|40689.6|40669.6|4
1723662630000|2024-08-14 19:10:30|||||||||2
1723662640000|2024-08-14 19:10:40|40689.1|40669.1|40680.1|40660.1|40689.1|40669.1|40680.1|40660.1|14
1723662650000|2024-08-14 19:10:50|40679.6|40659.6|40676.1|40656.1|40679.6|40659.6|40676.1|40656.1|1
1723662660000|2024-08-14 19:11:00|40676.6|40656.6|40676.6|40656.6|40678.6|40658.6|40676.1|40656.1|2
1723662670000|2024-08-14 19:11:10|40676.1|40656.1|40678.6|40658.6|40678.6|40658.6|40676.1|40656.1|4
1723662680000|2024-08-14 19:11:20|40681.1|40661.1|40678.6|40658.6|40681.1|40661.1|40678.6|40658.6|4
1723662690000|2024-08-14 19:11:30|||||||||1
1723662700000|2024-08-14 19:11:40|40677.6|40657.6|40675.6|40655.6|40677.6|40657.6|40675.6|40655.6|20
1723662710000|2024-08-14 19:11:50|40673.6|40653.6|40673.6|40653.6|40673.6|40653.6|40673.6|40653.6|0
1723662720000|2024-08-14 19:12:00|40675.6|40655.6|40677.6|40657.6|40677.6|40657.6|40673.1|40653.1|3
1723662750000|2024-08-14 19:12:30|40680.1|40660.1|40685.1|40665.1|40685.1|40665.1|40680.1|40660.1|11
1723662770000|2024-08-14 19:12:50|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|0
1723662780000|2024-08-14 19:13:00|40687.6|40667.6|40690.1|40670.1|40690.1|40670.1|40687.6|40667.6|1
1723662790000|2024-08-14 19:13:10|40688.1|40668.1|40683.6|40663.6|40688.1|40668.1|40683.6|40663.6|8
1723662800000|2024-08-14 19:13:20|40685.6|40665.6|40683.6|40663.6|40685.6|40665.6|40683.6|40663.6|2
1723662810000|2024-08-14 19:13:30|40681.1|40661.1|40675.1|40655.1|40681.1|40661.1|40674.6|40654.6|1
1723662820000|2024-08-14 19:13:40|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|40674.6|40654.6|0
1723662830000|2024-08-14 19:13:50|||||||||1
1723662840000|2024-08-14 19:14:00|40672.1|40652.1|40670.1|40650.1|40672.1|40652.1|40670.1|40650.1|2
1723662850000|2024-08-14 19:14:10|40668.1|40648.1|40665.1|40645.1|40668.1|40648.1|40663.1|40643.1|2
1723662860000|2024-08-14 19:14:20|40664.6|40644.6|40664.6|40644.6|40664.6|40644.6|40664.6|40644.6|0
1723662870000|2024-08-14 19:14:30|40660.1|40640.1|40657.6|40637.6|40660.1|40640.1|40657.6|40637.6|19
1723662880000|2024-08-14 19:14:40|40658.1|40638.1|40657.6|40637.6|40658.1|40638.1|40657.6|40637.6|2
1723662900000|2024-08-14 19:15:00|40658.1|40638.1|40660.6|40640.6|40660.6|40640.6|40658.1|40638.1|3
1723662910000|2024-08-14 19:15:10|||||||||4
1723662920000|2024-08-14 19:15:20|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|1
1723662930000|2024-08-14 19:15:30|40658.1|40638.1|40658.1|40638.1|40658.1|40638.1|40658.1|40638.1|2
1723662940000|2024-08-14 19:15:40|40658.6|40638.6|40658.1|40638.1|40660.6|40640.6|40658.1|40638.1|2
1723662950000|2024-08-14 19:15:50|40657.6|40637.6|40654.6|40634.6|40660.1|40640.1|40654.6|40634.6|18
1723662960000|2024-08-14 19:16:00|40655.1|40635.1|40657.6|40637.6|40657.6|40637.6|40655.1|40635.1|5
1723662970000|2024-08-14 19:16:10|40659.6|40639.6|40657.6|40637.6|40659.6|40639.6|40657.6|40637.6|0
1723662980000|2024-08-14 19:16:20|||||||||2
1723662990000|2024-08-14 19:16:30|||||||||2
1723663010000|2024-08-14 19:16:50|40659.6|40639.6|40659.6|40639.6|40659.6|40639.6|40659.6|40639.6|0
1723663020000|2024-08-14 19:17:00|40661.6|40641.6|40664.1|40644.1|40664.1|40644.1|40661.6|40641.6|16
1723663030000|2024-08-14 19:17:10|40662.1|40642.1|40662.1|40642.1|40664.1|40644.1|40662.1|40642.1|2
1723663040000|2024-08-14 19:17:20|40660.1|40640.1|40662.1|40642.1|40662.1|40642.1|40660.1|40640.1|0
1723663050000|2024-08-14 19:17:30|40660.1|40640.1|40662.1|40642.1|40662.1|40642.1|40660.1|40640.1|1
1723663060000|2024-08-14 19:17:40|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|40660.1|40640.1|1
1723663070000|2024-08-14 19:17:50|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|40662.1|40642.1|2
1723663080000|2024-08-14 19:18:00|40662.6|40642.6|40662.6|40642.6|40662.6|40642.6|40662.6|40642.6|0
1723663110000|2024-08-14 19:18:30|40664.6|40644.6|40661.6|40641.6|40664.6|40644.6|40661.6|40641.6|19
1723663130000|2024-08-14 19:18:50|40662.1|40642.1|40661.6|40641.6|40664.1|40644.1|40661.6|40641.6|0
1723663140000|2024-08-14 19:19:00|40659.6|40639.6|40657.6|40637.6|40659.6|40639.6|40657.6|40637.6|0
1723663150000|2024-08-14 19:19:10|40659.6|40639.6|40662.1|40642.1|40662.1|40642.1|40659.6|40639.6|1
1723663170000|2024-08-14 19:19:30|40659.6|40639.6|40662.1|40642.1|40662.1|40642.1|40659.6|40639.6|3
1723663200000|2024-08-14 19:20:00|40661.6|40641.6|40657.6|40637.6|40661.6|40641.6|40657.6|40637.6|17
1723663210000|2024-08-14 19:20:10|40657.1|40637.1|40656.6|40636.6|40659.6|40639.6|40656.6|40636.6|0
1723663220000|2024-08-14 19:20:20|40657.1|40637.1|40657.6|40637.6|40657.6|40637.6|40657.1|40637.1|2
1723663230000|2024-08-14 19:20:30|40657.1|40637.1|40657.6|40637.6|40657.6|40637.6|40657.1|40637.1|0
1723663240000|2024-08-14 19:20:40|40657.1|40637.1|40655.1|40635.1|40657.1|40637.1|40654.6|40634.6|0
1723663260000|2024-08-14 19:21:00|40652.6|40632.6|40652.6|40632.6|40653.1|40633.1|40652.6|40632.6|0
1723663270000|2024-08-14 19:21:10|40655.1|40635.1|40655.1|40635.1|40655.1|40635.1|40655.1|40635.1|3
1723663280000|2024-08-14 19:21:20|40653.1|40633.1|40650.1|40630.1|40653.1|40633.1|40650.1|40630.1|13
1723663290000|2024-08-14 19:21:30|||||||||1
1723663300000|2024-08-14 19:21:40|40647.6|40627.6|40644.6|40624.6|40647.6|40627.6|40644.6|40624.6|8
1723663310000|2024-08-14 19:21:50|40642.6|40622.6|40642.6|40622.6|40644.6|40624.6|40642.6|40622.6|1
1723663360000|2024-08-14 19:22:40|40646.6|40626.6|40647.1|40627.1|40647.1|40627.1|40646.6|40626.6|41
1723663370000|2024-08-14 19:22:50|40649.1|40629.1|40649.1|40629.1|40649.1|40629.1|40649.1|40629.1|0
1723663380000|2024-08-14 19:23:00|40647.1|40627.1|40649.1|40629.1|40649.1|40629.1|40647.1|40627.1|7
1723663400000|2024-08-14 19:23:20|40647.1|40627.1|40647.1|40627.1|40647.1|40627.1|40647.1|40627.1|0
1723663410000|2024-08-14 19:23:30|40649.1|40629.1|40649.1|40629.1|40651.1|40631.1|40649.1|40629.1|11
1723663420000|2024-08-14 19:23:40|40649.6|40629.6|40649.6|40629.6|40649.6|40629.6|40649.6|40629.6|0
1723663430000|2024-08-14 19:23:50|40651.6|40631.6|40654.6|40634.6|40654.6|40634.6|40651.6|40631.6|0
1723663440000|2024-08-14 19:24:00|40655.1|40635.1|40652.6|40632.6|40655.1|40635.1|40652.6|40632.6|1
1723663450000|2024-08-14 19:24:10|40653.2|40633.2|40652.6|40632.6|40653.2|40633.2|40652.6|40632.6|0
1723663480000|2024-08-14 19:24:40|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|0
1723663490000|2024-08-14 19:24:50|40653.2|40633.2|40653.2|40633.2|40653.2|40633.2|40653.2|40633.2|4
1723663500000|2024-08-14 19:25:00|||||||||1
1723663520000|2024-08-14 19:25:20|40655.1|40635.1|40652.6|40632.6|40655.1|40635.1|40652.6|40632.6|24
1723663530000|2024-08-14 19:25:30|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|1
1723663540000|2024-08-14 19:25:40|40648.7|40628.7|40648.7|40628.7|40648.7|40628.7|40648.7|40628.7|4
1723663550000|2024-08-14 19:25:50|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|0
1723663560000|2024-08-14 19:26:00|40648.7|40628.7|40648.7|40628.7|40648.7|40628.7|40648.7|40628.7|2
1723663580000|2024-08-14 19:26:20|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|4
1723663590000|2024-08-14 19:26:30|||||||||2
1723663600000|2024-08-14 19:26:40|||||||||20
1723663610000|2024-08-14 19:26:50|40653.2|40633.2|40653.2|40633.2|40653.2|40633.2|40653.2|40633.2|1
1723663640000|2024-08-14 19:27:20|40653.7|40633.7|40655.7|40635.7|40655.7|40635.7|40653.7|40633.7|2
1723663650000|2024-08-14 19:27:30|40653.7|40633.7|40653.7|40633.7|40653.7|40633.7|40653.7|40633.7|0
1723663680000|2024-08-14 19:28:00|||||||||1
1723663690000|2024-08-14 19:28:10|40650.7|40630.7|40650.7|40630.7|40655.2|40635.2|40650.7|40630.7|1
1723663700000|2024-08-14 19:28:20|40652.7|40632.7|40650.7|40630.7|40652.7|40632.7|40650.7|40630.7|0
1723663720000|2024-08-14 19:28:40|40652.7|40632.7|40650.7|40630.7|40652.7|40632.7|40650.7|40630.7|0
1723663740000|2024-08-14 19:29:00|||||||||2
1723663770000|2024-08-14 19:29:30|40645.7|40625.7|40645.7|40625.7|40645.7|40625.7|40645.7|40625.7|4
1723663780000|2024-08-14 19:29:40|40643.7|40623.7|40643.7|40623.7|40643.7|40623.7|40643.7|40623.7|0
1723663800000|2024-08-14 19:30:00|40645.7|40625.7|40645.7|40625.7|40645.7|40625.7|40643.2|40623.2|1
1723663830000|2024-08-14 19:30:30|40645.2|40625.2|40645.7|40625.7|40645.7|40625.7|40643.2|40623.2|4
1723663840000|2024-08-14 19:30:40|40643.7|40623.7|40645.7|40625.7|40645.7|40625.7|40643.7|40623.7|0
1723663850000|2024-08-14 19:30:50|40645.2|40625.2|40642.7|40622.7|40645.2|40625.2|40642.7|40622.7|22
1723663870000|2024-08-14 19:31:10|40643.2|40623.2|40640.7|40620.7|40643.2|40623.2|40638.7|40618.7|4
1723663880000|2024-08-14 19:31:20|40638.7|40618.7|40640.7|40620.7|40640.7|40620.7|40638.7|40618.7|0
1723663890000|2024-08-14 19:31:30|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|1
1723663900000|2024-08-14 19:31:40|||||||||1
1723663920000|2024-08-14 19:32:00|40640.7|40620.7|40643.2|40623.2|40643.2|40623.2|40640.7|40620.7|7
1723663930000|2024-08-14 19:32:10|40642.7|40622.7|40642.7|40622.7|40642.7|40622.7|40640.7|40620.7|19
1723663940000|2024-08-14 19:32:20|40640.7|40620.7|40640.7|40620.7|40642.7|40622.7|40640.7|40620.7|0
1723663950000|2024-08-14 19:32:30|40642.7|40622.7|40638.7|40618.7|40642.7|40622.7|40638.7|40618.7|0
1723663960000|2024-08-14 19:32:40|40640.7|40620.7|40640.7|40620.7|40640.7|40620.7|40640.7|40620.7|0
1723663970000|2024-08-14 19:32:50|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|2
1723663980000|2024-08-14 19:33:00|40635.7|40615.7|40635.2|40615.2|40635.7|40615.7|40635.2|40615.2|8
1723663990000|2024-08-14 19:33:10|40637.2|40617.2|40637.7|40617.7|40637.7|40617.7|40637.2|40617.2|0
1723664010000|2024-08-14 19:33:30|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|22
1723664020000|2024-08-14 19:33:40|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|0
1723664030000|2024-08-14 19:33:50|||||||||3
1723664040000|2024-08-14 19:34:00|40632.7|40612.7|40630.2|40610.2|40632.7|40612.7|40630.2|40610.2|0
1723664060000|2024-08-14 19:34:20|40632.7|40612.7|40630.2|40610.2|40632.7|40612.7|40630.2|40610.2|0
1723664080000|2024-08-14 19:34:40|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|0
1723664090000|2024-08-14 19:34:50|||||||||1
1723664100000|2024-08-14 19:35:00|40627.7|40607.7|40629.7|40609.7|40629.7|40609.7|40627.2|40607.2|15
1723664120000|2024-08-14 19:35:20|||||||||1
1723664130000|2024-08-14 19:35:30|40630.2|40610.2|40632.2|40612.2|40632.2|40612.2|40630.2|40610.2|0
1723664150000|2024-08-14 19:35:50|40631.7|40611.7|40629.7|40609.7|40631.7|40611.7|40629.7|40609.7|3
1723664160000|2024-08-14 19:36:00|40631.7|40611.7|40639.7|40619.7|40639.7|40619.7|40631.7|40611.7|12
1723664170000|2024-08-14 19:36:10|40642.2|40622.2|40642.2|40622.2|40642.2|40622.2|40642.2|40622.2|4
1723664190000|2024-08-14 19:36:30|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|0
1723664200000|2024-08-14 19:36:40|40637.7|40617.7|40639.7|40619.7|40639.7|40619.7|40637.7|40617.7|9
1723664210000|2024-08-14 19:36:50|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|0
1723664220000|2024-08-14 19:37:00|40637.7|40617.7|40637.2|40617.2|40637.7|40617.7|40637.2|40617.2|0
1723664230000|2024-08-14 19:37:10|||||||||1
1723664270000|2024-08-14 19:37:50|||||||||2
1723664280000|2024-08-14 19:38:00|40636.7|40616.7|40637.2|40617.2|40637.2|40617.2|40636.7|40616.7|0
1723664300000|2024-08-14 19:38:20|||||||||2
1723664310000|2024-08-14 19:38:30|40637.7|40617.7|40639.7|40619.7|40639.7|40619.7|40637.7|40617.7|7
1723664320000|2024-08-14 19:38:40|40640.2|40620.2|40639.7|40619.7|40642.7|40622.7|40639.7|40619.7|5
1723664330000|2024-08-14 19:38:50|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|0
1723664340000|2024-08-14 19:39:00|40644.7|40624.7|40642.2|40622.2|40644.7|40624.7|40642.2|40622.2|5
1723664350000|2024-08-14 19:39:10|40644.2|40624.2|40642.2|40622.2|40644.7|40624.7|40642.2|40622.2|0
1723664360000|2024-08-14 19:39:20|40644.2|40624.2|40642.2|40622.2|40644.7|40624.7|40642.2|40622.2|2
1723664370000|2024-08-14 19:39:30|40644.7|40624.7|40646.7|40626.7|40646.7|40626.7|40644.7|40624.7|3
1723664380000|2024-08-14 19:39:40|40648.7|40628.7|40646.7|40626.7|40648.7|40628.7|40646.7|40626.7|0
1723664390000|2024-08-14 19:39:50|40648.7|40628.7|40651.7|40631.7|40651.7|40631.7|40646.7|40626.7|1
1723664410000|2024-08-14 19:40:10|||||||||2
1723664420000|2024-08-14 19:40:20|40649.7|40629.7|40649.7|40629.7|40649.7|40629.7|40649.2|40629.2|2
1723664430000|2024-08-14 19:40:30|40652.2|40632.2|40652.2|40632.2|40652.2|40632.2|40649.7|40629.7|5
1723664440000|2024-08-14 19:40:40|||||||||2
1723664450000|2024-08-14 19:40:50|40654.2|40634.2|40654.7|40634.7|40654.7|40634.7|40654.2|40634.2|2
1723664460000|2024-08-14 19:41:00|||||||||4
1723664470000|2024-08-14 19:41:10|40652.7|40632.7|40652.7|40632.7|40654.7|40634.7|40652.7|40632.7|0
1723664480000|2024-08-14 19:41:20|40656.7|40636.7|40657.2|40637.2|40657.2|40637.2|40656.7|40636.7|8
1723664490000|2024-08-14 19:41:30|40654.7|40634.7|40654.7|40634.7|40654.7|40634.7|40654.2|40634.2|3
1723664500000|2024-08-14 19:41:40|40652.2|40632.2|40651.7|40631.7|40652.2|40632.2|40651.7|40631.7|4
1723664510000|2024-08-14 19:41:50|40649.7|40629.7|40650.2|40630.2|40650.2|40630.2|40649.7|40629.7|0
1723664520000|2024-08-14 19:42:00|40649.7|40629.7|40650.2|40630.2|40650.2|40630.2|40649.7|40629.7|5
1723664530000|2024-08-14 19:42:10|40652.7|40632.7|40647.7|40627.7|40652.7|40632.7|40647.7|40627.7|4
1723664540000|2024-08-14 19:42:20|40648.2|40628.2|40647.7|40627.7|40650.2|40630.2|40647.7|40627.7|0
1723664550000|2024-08-14 19:42:30|40648.2|40628.2|40650.2|40630.2|40650.2|40630.2|40648.2|40628.2|2
1723664560000|2024-08-14 19:42:40|40647.7|40627.7|40650.2|40630.2|40650.2|40630.2|40647.7|40627.7|0
1723664580000|2024-08-14 19:43:00|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|0
1723664590000|2024-08-14 19:43:10|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|0
1723664610000|2024-08-14 19:43:30|40648.2|40628.2|40650.7|40630.7|40650.7|40630.7|40648.2|40628.2|0
1723664630000|2024-08-14 19:43:50|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|0
1723664640000|2024-08-14 19:44:00|40650.7|40630.7|40650.2|40630.2|40650.7|40630.7|40647.7|40627.7|2
1723664650000|2024-08-14 19:44:10|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|1
1723664670000|2024-08-14 19:44:30|40649.7|40629.7|40650.2|40630.2|40650.2|40630.2|40649.7|40629.7|5
1723664680000|2024-08-14 19:44:40|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|0
1723664690000|2024-08-14 19:44:50|40650.2|40630.2|40648.7|40628.7|40652.7|40632.7|40648.7|40628.7|0
1723664700000|2024-08-14 19:45:00|40652.7|40632.7|40650.7|40630.7|40652.7|40632.7|40650.7|40630.7|0
1723664730000|2024-08-14 19:45:30|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|1
1723664740000|2024-08-14 19:45:40|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|0
1723664760000|2024-08-14 19:46:00|40650.2|40630.2|40647.7|40627.7|40650.2|40630.2|40647.7|40627.7|2
1723664770000|2024-08-14 19:46:10|||||||||1
1723664780000|2024-08-14 19:46:20|40649.7|40629.7|40650.2|40630.2|40650.2|40630.2|40649.7|40629.7|1
1723664790000|2024-08-14 19:46:30|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|0
1723664800000|2024-08-14 19:46:40|40650.2|40630.2|40652.7|40632.7|40652.7|40632.7|40650.2|40630.2|2
1723664820000|2024-08-14 19:47:00|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|6
1723664840000|2024-08-14 19:47:20|40645.7|40625.7|40645.7|40625.7|40647.7|40627.7|40645.7|40625.7|0
1723664860000|2024-08-14 19:47:40|40647.7|40627.7|40647.7|40627.7|40647.7|40627.7|40645.7|40625.7|0
1723664890000|2024-08-14 19:48:10|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40647.7|40627.7|2
1723664900000|2024-08-14 19:48:20|40650.2|40630.2|40648.2|40628.2|40650.2|40630.2|40648.2|40628.2|0
1723664930000|2024-08-14 19:48:50|40650.2|40630.2|40648.2|40628.2|40650.2|40630.2|40648.2|40628.2|0
1723664940000|2024-08-14 19:49:00|40650.2|40630.2|40650.2|40630.2|40650.2|40630.2|40648.2|40628.2|5
1723664950000|2024-08-14 19:49:10|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|40650.7|40630.7|0
1723664960000|2024-08-14 19:49:20|||||||||1
1723664980000|2024-08-14 19:49:40|||||||||1
1723665000000|2024-08-14 19:50:00|40651.3|40631.3|40653.8|40633.8|40654.3|40634.3|40651.3|40631.3|2
1723665010000|2024-08-14 19:50:10|40655.7|40635.7|40653.8|40633.8|40655.7|40635.7|40653.8|40633.8|9
1723665020000|2024-08-14 19:50:20|40655.7|40635.7|40653.8|40633.8|40655.7|40635.7|40653.8|40633.8|0
1723665030000|2024-08-14 19:50:30|40655.7|40635.7|40655.7|40635.7|40656.3|40636.3|40655.7|40635.7|0
1723665040000|2024-08-14 19:50:40|40656.3|40636.3|40655.7|40635.7|40656.3|40636.3|40655.7|40635.7|0
1723665050000|2024-08-14 19:50:50|40656.3|40636.3|40655.8|40635.8|40656.3|40636.3|40655.8|40635.8|0
1723665060000|2024-08-14 19:51:00|40656.3|40636.3|40653.8|40633.8|40656.3|40636.3|40653.8|40633.8|4
1723665080000|2024-08-14 19:51:20|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|40651.3|40631.3|0
1723665100000|2024-08-14 19:51:40|40653.3|40633.3|40651.3|40631.3|40653.3|40633.3|40651.3|40631.3|0
1723665110000|2024-08-14 19:51:50|40649.3|40629.3|40648.8|40628.8|40649.3|40629.3|40648.8|40628.8|0
1723665120000|2024-08-14 19:52:00|40648.3|40628.3|40646.3|40626.3|40648.8|40628.8|40646.3|40626.3|1
1723665130000|2024-08-14 19:52:10|40643.8|40623.8|40648.3|40628.3|40648.3|40628.3|40643.8|40623.8|1
1723665140000|2024-08-14 19:52:20|40646.3|40626.3|40648.3|40628.3|40648.3|40628.3|40646.3|40626.3|2
1723665150000|2024-08-14 19:52:30|40650.2|40630.2|40646.3|40626.3|40650.2|40630.2|40646.3|40626.3|3
1723665160000|2024-08-14 19:52:40|40648.3|40628.3|40648.3|40628.3|40648.3|40628.3|40646.3|40626.3|0
1723665180000|2024-08-14 19:53:00|||||||||2
1723665190000|2024-08-14 19:53:10|||||||||1
1723665200000|2024-08-14 19:53:20|40645.8|40625.8|40648.3|40628.3|40648.8|40628.8|40645.8|40625.8|4
1723665210000|2024-08-14 19:53:30|40650.2|40630.2|40650.8|40630.8|40650.8|40630.8|40650.2|40630.2|0
1723665230000|2024-08-14 19:53:50|40648.3|40628.3|40648.3|40628.3|40648.3|40628.3|40648.3|40628.3|0
1723665240000|2024-08-14 19:54:00|40650.2|40630.2|40651.3|40631.3|40651.3|40631.3|40650.2|40630.2|5
1723665250000|2024-08-14 19:54:10|40650.8|40630.8|40651.3|40631.3|40651.3|40631.3|40650.8|40630.8|0
1723665260000|2024-08-14 19:54:20|40650.8|40630.8|40655.2|40635.2|40655.2|40635.2|40650.8|40630.8|0
1723665270000|2024-08-14 19:54:30|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|40657.7|40637.7|5
1723665280000|2024-08-14 19:54:40|40657.8|40637.8|40658.8|40638.8|40658.8|40638.8|40657.8|40637.8|6
1723665290000|2024-08-14 19:54:50|40659.3|40639.3|40659.3|40639.3|40659.3|40639.3|40659.3|40639.3|1
1723665300000|2024-08-14 19:55:00|40663.8|40643.8|40662.8|40642.8|40667.8|40647.8|40662.8|40642.8|8
1723665310000|2024-08-14 19:55:10|40665.3|40645.3|40665.8|40645.8|40665.8|40645.8|40665.3|40645.3|1
1723665320000|2024-08-14 19:55:20|40663.8|40643.8|40662.8|40642.8|40665.3|40645.3|40662.8|40642.8|6
1723665330000|2024-08-14 19:55:30|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|3
1723665340000|2024-08-14 19:55:40|40662.8|40642.8|40660.8|40640.8|40662.8|40642.8|40660.8|40640.8|1
1723665360000|2024-08-14 19:56:00|40662.8|40642.8|40665.3|40645.3|40665.3|40645.3|40662.8|40642.8|14
1723665380000|2024-08-14 19:56:20|40667.2|40647.2|40665.3|40645.3|40667.2|40647.2|40665.3|40645.3|1
1723665390000|2024-08-14 19:56:30|40667.2|40647.2|40665.3|40645.3|40667.2|40647.2|40665.3|40645.3|1
1723665400000|2024-08-14 19:56:40|||||||||1
1723665410000|2024-08-14 19:56:50|40663.3|40643.3|40663.3|40643.3|40663.3|40643.3|40663.3|40643.3|0
1723665420000|2024-08-14 19:57:00|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40663.3|40643.3|1
1723665440000|2024-08-14 19:57:20|40663.3|40643.3|40667.8|40647.8|40667.8|40647.8|40663.3|40643.3|4
1723665450000|2024-08-14 19:57:30|40669.7|40649.7|40667.8|40647.8|40669.7|40649.7|40665.8|40645.8|1
1723665460000|2024-08-14 19:57:40|40665.8|40645.8|40668.3|40648.3|40668.3|40648.3|40665.8|40645.8|0
1723665470000|2024-08-14 19:57:50|40667.8|40647.8|40670.3|40650.3|40670.3|40650.3|40667.8|40647.8|0
1723665480000|2024-08-14 19:58:00|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|0
1723665490000|2024-08-14 19:58:10|40672.8|40652.8|40670.8|40650.8|40672.8|40652.8|40670.8|40650.8|0
1723665510000|2024-08-14 19:58:30|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|40670.8|40650.8|1
1723665520000|2024-08-14 19:58:40|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|40670.8|40650.8|4
1723665540000|2024-08-14 19:59:00|||||||||5
1723665550000|2024-08-14 19:59:10|40673.3|40653.3|40668.8|40648.8|40673.3|40653.3|40668.8|40648.8|2
1723665560000|2024-08-14 19:59:20|40670.8|40650.8|40668.8|40648.8|40670.8|40650.8|40668.8|40648.8|1
1723665570000|2024-08-14 19:59:30|40670.8|40650.8|40668.8|40648.8|40670.8|40650.8|40668.8|40648.8|1
1723665580000|2024-08-14 19:59:40|40670.8|40650.8|40668.8|40648.8|40670.8|40650.8|40668.8|40648.8|0
1723665590000|2024-08-14 19:59:50|40668.3|40648.3|40667.8|40647.8|40668.3|40648.3|40665.8|40645.8|3
1723665600000|2024-08-14 20:00:00|40665.8|40645.8|40667.8|40647.8|40668.3|40648.3|40663.8|40643.8|16
1723665610000|2024-08-14 20:00:10|||||||||1
1723665630000|2024-08-14 20:00:30|40667.3|40647.3|40665.3|40645.3|40667.3|40647.3|40665.3|40645.3|2
1723665640000|2024-08-14 20:00:40|40667.8|40647.8|40667.8|40647.8|40667.8|40647.8|40667.8|40647.8|4
1723665650000|2024-08-14 20:00:50|40669.8|40649.8|40669.8|40649.8|40669.8|40649.8|40669.8|40649.8|3
1723665660000|2024-08-14 20:01:00|40670.3|40650.3|40670.8|40650.8|40670.8|40650.8|40670.3|40650.3|6
1723665670000|2024-08-14 20:01:10|40673.3|40653.3|40673.3|40653.3|40673.3|40653.3|40673.3|40653.3|2
1723665680000|2024-08-14 20:01:20|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|6
1723665710000|2024-08-14 20:01:50|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|3
1723665780000|2024-08-14 20:03:00|||||||||3
1723665820000|2024-08-14 20:03:40|40679.3|40659.3|40683.3|40663.3|40683.3|40663.3|40679.3|40659.3|0
1723665830000|2024-08-14 20:03:50|40685.3|40665.3|40683.3|40663.3|40685.3|40665.3|40683.3|40663.3|2
1723665850000|2024-08-14 20:04:10|||||||||1
1723665860000|2024-08-14 20:04:20|40685.3|40665.3|40683.3|40663.3|40685.3|40665.3|40683.3|40663.3|2
1723665870000|2024-08-14 20:04:30|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|1
1723665900000|2024-08-14 20:05:00|40685.3|40665.3|40680.8|40660.8|40685.3|40665.3|40680.8|40660.8|3
1723665910000|2024-08-14 20:05:10|40682.8|40662.8|40683.3|40663.3|40683.3|40663.3|40682.8|40662.8|2
1723665950000|2024-08-14 20:05:50|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|0
1723665960000|2024-08-14 20:06:00|40682.8|40662.8|40680.8|40660.8|40682.8|40662.8|40680.8|40660.8|0
1723665980000|2024-08-14 20:06:20|||||||||1
1723665990000|2024-08-14 20:06:30|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|0
1723666000000|2024-08-14 20:06:40|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|0
1723666010000|2024-08-14 20:06:50|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|40680.8|40660.8|0
1723666020000|2024-08-14 20:07:00|40680.8|40660.8|40682.8|40662.8|40682.8|40662.8|40680.8|40660.8|0
1723666030000|2024-08-14 20:07:10|||||||||1
1723666040000|2024-08-14 20:07:20|40680.8|40660.8|40680.3|40660.3|40682.8|40662.8|40680.3|40660.3|2
1723666080000|2024-08-14 20:08:00|||||||||1
1723666110000|2024-08-14 20:08:30|40682.8|40662.8|40680.8|40660.8|40682.8|40662.8|40680.8|40660.8|0
1723666140000|2024-08-14 20:09:00|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|40680.3|40660.3|0
1723666170000|2024-08-14 20:09:30|40678.3|40658.3|40678.3|40658.3|40678.3|40658.3|40678.3|40658.3|1
1723666180000|2024-08-14 20:09:40|40680.3|40660.3|40682.8|40662.8|40682.8|40662.8|40680.3|40660.3|1
1723666190000|2024-08-14 20:09:50|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|40680.8|40660.8|0
1723666200000|2024-08-14 20:10:00|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|40682.8|40662.8|0
1723666210000|2024-08-14 20:10:10|||||||||1
1723666260000|2024-08-14 20:11:00|40683.8|40663.8|40689.8|40669.8|40689.8|40669.8|40683.8|40663.8|5
1723666270000|2024-08-14 20:11:10|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|0
1723666280000|2024-08-14 20:11:20|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|0
1723666300000|2024-08-14 20:11:40|40691.8|40671.8|40692.8|40672.8|40692.8|40672.8|40691.8|40671.8|4
1723666310000|2024-08-14 20:11:50|40693.3|40673.3|40693.3|40673.3|40693.3|40673.3|40693.3|40673.3|0
1723666370000|2024-08-14 20:12:50|||||||||1
1723666390000|2024-08-14 20:13:10|||||||||1
1723666400000|2024-08-14 20:13:20|||||||||1
1723666430000|2024-08-14 20:13:50|||||||||1
1723666440000|2024-08-14 20:14:00|||||||||5
1723666450000|2024-08-14 20:14:10|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|40691.3|40671.3|3
1723666470000|2024-08-14 20:14:30|40691.4|40671.4|40688.9|40668.9|40691.4|40671.4|40688.9|40668.9|4
1723666490000|2024-08-14 20:14:50|||||||||3
1723666500000|2024-08-14 20:15:00|40686.4|40666.4|40684.4|40664.4|40688.9|40668.9|40684.4|40664.4|1
1723666510000|2024-08-14 20:15:10|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|0
1723666520000|2024-08-14 20:15:20|||||||||2
1723666530000|2024-08-14 20:15:30|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|0
1723666560000|2024-08-14 20:16:00|40683.3|40663.3|40685.8|40665.8|40685.8|40665.8|40683.3|40663.3|8
1723666590000|2024-08-14 20:16:30|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|1
1723666650000|2024-08-14 20:17:30|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|0
1723666660000|2024-08-14 20:17:40|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|0
1723666680000|2024-08-14 20:18:00|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|0
1723666720000|2024-08-14 20:18:40|||||||||1
1723666750000|2024-08-14 20:19:10|||||||||1
1723666760000|2024-08-14 20:19:20|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|0
1723666770000|2024-08-14 20:19:30|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|0
1723666790000|2024-08-14 20:19:50|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|0
1723666800000|2024-08-14 20:20:00|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|40691.4|40671.4|1
1723666810000|2024-08-14 20:20:10|40691.9|40671.9|40691.4|40671.4|40691.9|40671.9|40691.4|40671.4|0
1723666840000|2024-08-14 20:20:40|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40688.9|40668.9|0
1723666850000|2024-08-14 20:20:50|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|0
1723666860000|2024-08-14 20:21:00|40690.9|40670.9|40688.9|40668.9|40690.9|40670.9|40688.9|40668.9|0
1723666870000|2024-08-14 20:21:10|40690.9|40670.9|40691.4|40671.4|40691.4|40671.4|40690.9|40670.9|0
1723666890000|2024-08-14 20:21:30|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|0
1723666900000|2024-08-14 20:21:40|40691.4|40671.4|40690.9|40670.9|40691.4|40671.4|40688.9|40668.9|0
1723666910000|2024-08-14 20:21:50|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|40688.9|40668.9|0
1723666920000|2024-08-14 20:22:00|40690.9|40670.9|40691.4|40671.4|40691.4|40671.4|40690.9|40670.9|0
1723666950000|2024-08-14 20:22:30|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40688.9|40668.9|1
1723666960000|2024-08-14 20:22:40|40688.9|40668.9|40690.9|40670.9|40690.9|40670.9|40688.9|40668.9|1
1723666970000|2024-08-14 20:22:50|40692.9|40672.9|40693.4|40673.4|40693.4|40673.4|40692.9|40672.9|1
1723666990000|2024-08-14 20:23:10|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|3
1723667020000|2024-08-14 20:23:40|40690.9|40670.9|40688.9|40668.9|40690.9|40670.9|40688.9|40668.9|0
1723667030000|2024-08-14 20:23:50|40690.9|40670.9|40688.9|40668.9|40690.9|40670.9|40688.9|40668.9|0
1723667040000|2024-08-14 20:24:00|40690.9|40670.9|40693.4|40673.4|40693.4|40673.4|40690.9|40670.9|0
1723667120000|2024-08-14 20:25:20|40692.4|40672.4|40692.9|40672.9|40692.9|40672.9|40690.4|40670.4|2
1723667220000|2024-08-14 20:27:00|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|1
1723667240000|2024-08-14 20:27:20|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|0
1723667310000|2024-08-14 20:28:30|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|0
1723667340000|2024-08-14 20:29:00|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|1
1723667360000|2024-08-14 20:29:20|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|40693.4|40673.4|2
1723667370000|2024-08-14 20:29:30|40692.9|40672.9|40693.4|40673.4|40693.4|40673.4|40692.9|40672.9|6
1723667380000|2024-08-14 20:29:40|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|0
1723667400000|2024-08-14 20:30:00|40690.4|40670.4|40690.4|40670.4|40690.4|40670.4|40690.4|40670.4|1
1723667450000|2024-08-14 20:30:50|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|40688.4|40668.4|0
1723667630000|2024-08-14 20:33:50|||||||||1
1723667680000|2024-08-14 20:34:40|40686.4|40666.4|40683.9|40663.9|40686.4|40666.4|40683.9|40663.9|0
1723667730000|2024-08-14 20:35:30|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|2
1723667740000|2024-08-14 20:35:40|40681.4|40661.4|40681.4|40661.4|40681.4|40661.4|40681.4|40661.4|0
1723667760000|2024-08-14 20:36:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|2
1723667810000|2024-08-14 20:36:50|||||||||1
1723667890000|2024-08-14 20:38:10|||||||||2
1723667930000|2024-08-14 20:38:50|||||||||1
1723667960000|2024-08-14 20:39:20|||||||||1
1723667970000|2024-08-14 20:39:30|||||||||1
1723667980000|2024-08-14 20:39:40|||||||||1
1723668000000|2024-08-14 20:40:00|||||||||1
1723668010000|2024-08-14 20:40:10|40680.9|40660.9|40680.9|40660.9|40680.9|40660.9|40680.9|40660.9|5
1723668060000|2024-08-14 20:41:00|40682.9|40662.9|40680.9|40660.9|40683.4|40663.4|40680.9|40660.9|10
1723668110000|2024-08-14 20:41:50|40682.9|40662.9|40683.4|40663.4|40683.4|40663.4|40682.9|40662.9|1
1723668180000|2024-08-14 20:43:00|40680.9|40660.9|40680.9|40660.9|40680.9|40660.9|40680.9|40660.9|7
1723668210000|2024-08-14 20:43:30|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|0
1723668230000|2024-08-14 20:43:50|40680.9|40660.9|40683.4|40663.4|40683.4|40663.4|40680.9|40660.9|0
1723668270000|2024-08-14 20:44:30|40681.5|40661.5|40683.4|40663.4|40683.4|40663.4|40680.9|40660.9|1
1723668280000|2024-08-14 20:44:40|40681.5|40661.5|40681.5|40661.5|40681.5|40661.5|40681.5|40661.5|0
1723668300000|2024-08-14 20:45:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|0
1723668310000|2024-08-14 20:45:10|40680.9|40660.9|40681|40661|40681|40661|40680.9|40660.9|0
1723668380000|2024-08-14 20:46:20|40679|40659|40678.5|40658.5|40679|40659|40678.5|40658.5|0
1723668440000|2024-08-14 20:47:20|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|0
1723668450000|2024-08-14 20:47:30|40674.5|40654.5|40676.5|40656.5|40676.5|40656.5|40674.5|40654.5|0
1723668460000|2024-08-14 20:47:40|40674.5|40654.5|40672|40652|40674.5|40654.5|40669.5|40649.5|0
1723668490000|2024-08-14 20:48:10|40671.5|40651.5|40669.5|40649.5|40671.5|40651.5|40669.5|40649.5|0
1723668500000|2024-08-14 20:48:20|||||||||2
1723668540000|2024-08-14 20:49:00|||||||||2
1723668550000|2024-08-14 20:49:10|40657|40637|40657.5|40637.5|40657.5|40637.5|40657|40637|6
1723668570000|2024-08-14 20:49:30|40655|40635|40655|40635|40655|40635|40655|40635|0
1723668580000|2024-08-14 20:49:40|40654.5|40634.5|40654.5|40634.5|40654.5|40634.5|40654.5|40634.5|1
1723668590000|2024-08-14 20:49:50|40655|40635|40655.5|40635.5|40655.5|40635.5|40655|40635|15
1723668600000|2024-08-14 20:50:00|40656|40636|40658.5|40638.5|40658.5|40638.5|40656|40636|1
1723668610000|2024-08-14 20:50:10|40659|40639|40663|40643|40663|40643|40658.5|40638.5|32
1723668630000|2024-08-14 20:50:30|40661|40641|40665|40645|40665|40645|40661|40641|2
1723668650000|2024-08-14 20:50:50|40665.5|40645.5|40666|40646|40666|40646|40665.5|40645.5|4
1723668660000|2024-08-14 20:51:00|40666.5|40646.5|40668.5|40648.5|40669|40649|40666.5|40646.5|11
1723668690000|2024-08-14 20:51:30|40668|40648|40668|40648|40668|40648|40668|40648|3
1723668700000|2024-08-14 20:51:40|40667.5|40647.5|40665.5|40645.5|40667.5|40647.5|40665.5|40645.5|1
1723668710000|2024-08-14 20:51:50|40663|40643|40663|40643|40663|40643|40663|40643|4
1723668730000|2024-08-14 20:52:10|40665.5|40645.5|40665.5|40645.5|40665.5|40645.5|40665.5|40645.5|1
1723668760000|2024-08-14 20:52:40|||||||||1
1723668780000|2024-08-14 20:53:00|40663|40643|40665.5|40645.5|40665.5|40645.5|40663|40643|3
1723668790000|2024-08-14 20:53:10|40666|40646|40668|40648|40668|40648|40666|40646|0
1723668810000|2024-08-14 20:53:30|||||||||1
1723668850000|2024-08-14 20:54:10|||||||||5
1723668880000|2024-08-14 20:54:40|40672.5|40652.5|40670.5|40650.5|40672.5|40652.5|40670.5|40650.5|2
1723668890000|2024-08-14 20:54:50|40672.5|40652.5|40673|40653|40673|40653|40670.5|40650.5|0
1723668900000|2024-08-14 20:55:00|||||||||3
1723668930000|2024-08-14 20:55:30|40675|40655|40675|40655|40675|40655|40675|40655|1
1723668960000|2024-08-14 20:56:00|40675.5|40655.5|40675|40655|40675.5|40655.5|40675|40655|5
1723668970000|2024-08-14 20:56:10|40675.5|40655.5|40677.5|40657.5|40677.5|40657.5|40675|40655|0
1723668980000|2024-08-14 20:56:20|40675|40655|40675|40655|40675|40655|40675|40655|8
1723669040000|2024-08-14 20:57:20|40674|40654|40674.5|40654.5|40674.5|40654.5|40672|40652|6
1723669060000|2024-08-14 20:57:40|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|1
1723669070000|2024-08-14 20:57:50|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|40674.5|40654.5|0
1723669080000|2024-08-14 20:58:00|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|40672.5|40652.5|0
1723669090000|2024-08-14 20:58:10|40675|40655|40675|40655|40675|40655|40675|40655|0
1723669120000|2024-08-14 20:58:40|40677|40657|40677|40657|40677|40657|40677|40657|4
1723669140000|2024-08-14 20:59:00|||||||||1
1723669150000|2024-08-14 20:59:10|40675|40655|40674.5|40654.5|40677|40657|40674.5|40654.5|3
1723669190000|2024-08-14 20:59:50|40677|40657|40674|40654|40677|40657|40674|40654|5
1723672810000|2024-08-14 22:00:10|40662.2|40642.2|40665.7|40645.7|40668.7|40648.7|40662.2|40642.2|5
1723672820000|2024-08-14 22:00:20|||||||||3
1723672830000|2024-08-14 22:00:30|40666.2|40646.2|40668.7|40648.7|40668.7|40648.7|40666.2|40646.2|0
1723672840000|2024-08-14 22:00:40|40668.2|40648.2|40670.2|40650.2|40670.2|40650.2|40668.2|40648.2|0
1723672850000|2024-08-14 22:00:50|40668.2|40648.2|40670.7|40650.7|40670.7|40650.7|40668.2|40648.2|2
1723672860000|2024-08-14 22:01:00|40673.2|40653.2|40668.7|40648.7|40675.2|40655.2|40668.7|40648.7|2
1723672870000|2024-08-14 22:01:10|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|1
1723672890000|2024-08-14 22:01:30|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|0
1723672960000|2024-08-14 22:02:40|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|2
1723672970000|2024-08-14 22:02:50|40668.7|40648.7|40668.7|40648.7|40668.7|40648.7|40668.7|40648.7|1
1723672980000|2024-08-14 22:03:00|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|1
1723673080000|2024-08-14 22:04:40|40668.7|40648.7|40668.7|40648.7|40668.7|40648.7|40668.7|40648.7|9
1723673090000|2024-08-14 22:04:50|40668.2|40648.2|40666.8|40646.8|40668.2|40648.2|40666.2|40646.2|14
1723673100000|2024-08-14 22:05:00|40664.8|40644.8|40671.2|40651.2|40671.2|40651.2|40664.8|40644.8|5
1723673150000|2024-08-14 22:05:50|||||||||4
1723673160000|2024-08-14 22:06:00|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|3
1723673190000|2024-08-14 22:06:30|40671.2|40651.2|40671.2|40651.2|40671.2|40651.2|40671.2|40651.2|1
1723673200000|2024-08-14 22:06:40|||||||||1
1723673220000|2024-08-14 22:07:00|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|0
1723673250000|2024-08-14 22:07:30|40670.7|40650.7|40672.7|40652.7|40672.7|40652.7|40670.7|40650.7|0
1723673290000|2024-08-14 22:08:10|||||||||1
1723673310000|2024-08-14 22:08:30|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|40670.7|40650.7|0
1723673320000|2024-08-14 22:08:40|40668.8|40648.8|40671.3|40651.3|40671.3|40651.3|40668.8|40648.8|1
1723673330000|2024-08-14 22:08:50|40673.2|40653.2|40673.2|40653.2|40673.2|40653.2|40673.2|40653.2|0
1723673350000|2024-08-14 22:09:10|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|0
1723673390000|2024-08-14 22:09:50|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|2
1723673400000|2024-08-14 22:10:00|||||||||1
1723673490000|2024-08-14 22:11:30|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|0
1723673600000|2024-08-14 22:13:20|40670.8|40650.8|40668.8|40648.8|40670.8|40650.8|40668.8|40648.8|0
1723673620000|2024-08-14 22:13:40|||||||||2
1723673740000|2024-08-14 22:15:40|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|3
1723673770000|2024-08-14 22:16:10|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|0
1723673780000|2024-08-14 22:16:20|||||||||2
1723673820000|2024-08-14 22:17:00|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|5
1723673850000|2024-08-14 22:17:30|||||||||1
1723673870000|2024-08-14 22:17:50|40674.8|40654.8|40674.8|40654.8|40676.8|40656.8|40674.8|40654.8|3
1723673890000|2024-08-14 22:18:10|||||||||4
1723673900000|2024-08-14 22:18:20|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|40674.3|40654.3|0
1723673990000|2024-08-14 22:19:50|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|1
1723674020000|2024-08-14 22:20:20|40673.8|40653.8|40673.8|40653.8|40674.3|40654.3|40673.8|40653.8|1
1723674030000|2024-08-14 22:20:30|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|40671.8|40651.8|0
1723674050000|2024-08-14 22:20:50|40669.8|40649.8|40669.8|40649.8|40669.8|40649.8|40669.8|40649.8|1
1723674230000|2024-08-14 22:23:50|40667.8|40647.8|40667.8|40647.8|40667.8|40647.8|40667.8|40647.8|0
1723674270000|2024-08-14 22:24:30|40669.8|40649.8|40667.8|40647.8|40669.8|40649.8|40667.8|40647.8|0
1723674280000|2024-08-14 22:24:40|40665.3|40645.3|40664.8|40644.8|40665.3|40645.3|40664.8|40644.8|4
1723674340000|2024-08-14 22:25:40|40664.3|40644.3|40664.3|40644.3|40664.3|40644.3|40664.3|40644.3|0
1723674380000|2024-08-14 22:26:20|||||||||1
1723674400000|2024-08-14 22:26:40|||||||||1
1723674540000|2024-08-14 22:29:00|40663.8|40643.8|40651.3|40631.3|40663.8|40643.8|40651.3|40631.3|10
1723674580000|2024-08-14 22:29:40|40649.3|40629.3|40648.8|40628.8|40649.3|40629.3|40648.8|40628.8|2
1723674590000|2024-08-14 22:29:50|||||||||11
1723674600000|2024-08-14 22:30:00|||||||||1
1723674620000|2024-08-14 22:30:20|40647.8|40627.8|40647.8|40627.8|40647.8|40627.8|40647.8|40627.8|0
1723674710000|2024-08-14 22:31:50|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|7
1723674720000|2024-08-14 22:32:00|40644.9|40624.9|40641.9|40621.9|40644.9|40624.9|40641.9|40621.9|6
1723674730000|2024-08-14 22:32:10|40639.9|40619.9|40639.9|40619.9|40639.9|40619.9|40639.9|40619.9|0
1723674780000|2024-08-14 22:33:00|||||||||1
1723674790000|2024-08-14 22:33:10|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|2
1723674800000|2024-08-14 22:33:20|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|40636.9|40616.9|0
1723674810000|2024-08-14 22:33:30|40635.8|40615.8|40631.3|40611.3|40635.8|40615.8|40631.3|40611.3|4
1723674830000|2024-08-14 22:33:50|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|8
1723674840000|2024-08-14 22:34:00|40628.9|40608.9|40627.8|40607.8|40628.9|40608.9|40627.8|40607.8|1
1723674880000|2024-08-14 22:34:40|40628.3|40608.3|40624.4|40604.4|40628.3|40608.3|40624.4|40604.4|13
1723674900000|2024-08-14 22:35:00|40626.9|40606.9|40628.9|40608.9|40628.9|40608.9|40626.9|40606.9|1
1723674910000|2024-08-14 22:35:10|40626.9|40606.9|40624.9|40604.9|40626.9|40606.9|40624.9|40604.9|0
1723674930000|2024-08-14 22:35:30|40626.9|40606.9|40626.9|40606.9|40626.9|40606.9|40626.9|40606.9|0
1723674940000|2024-08-14 22:35:40|40624.9|40604.9|40624.9|40604.9|40624.9|40604.9|40624.9|40604.9|0
1723674960000|2024-08-14 22:36:00|40624.4|40604.4|40624.4|40604.4|40624.4|40604.4|40624.4|40604.4|0
1723674980000|2024-08-14 22:36:20|40623.9|40603.9|40623.9|40603.9|40623.9|40603.9|40623.9|40603.9|4
1723674990000|2024-08-14 22:36:30|||||||||3
1723675010000|2024-08-14 22:36:50|40621.4|40601.4|40621.4|40601.4|40621.4|40601.4|40621.4|40601.4|0
1723675040000|2024-08-14 22:37:20|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|3
1723675060000|2024-08-14 22:37:40|40616.9|40596.9|40616.9|40596.9|40616.9|40596.9|40616.9|40596.9|0
1723675070000|2024-08-14 22:37:50|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|0
1723675080000|2024-08-14 22:38:00|40616.9|40596.9|40621.4|40601.4|40621.4|40601.4|40616.9|40596.9|2
1723675090000|2024-08-14 22:38:10|40622.4|40602.4|40626.4|40606.4|40626.4|40606.4|40622.4|40602.4|1
1723675140000|2024-08-14 22:39:00|40624.4|40604.4|40624.4|40604.4|40624.4|40604.4|40624.4|40604.4|0
1723675160000|2024-08-14 22:39:20|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|0
1723675200000|2024-08-14 22:40:00|||||||||4
1723675240000|2024-08-14 22:40:40|40628.4|40608.4|40628.4|40608.4|40628.4|40608.4|40628.4|40608.4|0
1723675260000|2024-08-14 22:41:00|||||||||1
1723675300000|2024-08-14 22:41:40|40626.4|40606.4|40626.4|40606.4|40628.4|40608.4|40626.4|40606.4|0
1723675340000|2024-08-14 22:42:20|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|4
1723675380000|2024-08-14 22:43:00|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|10
1723675390000|2024-08-14 22:43:10|40633.9|40613.9|40636.4|40616.4|40636.4|40616.4|40633.9|40613.9|5
1723675470000|2024-08-14 22:44:30|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|0
1723675480000|2024-08-14 22:44:40|40633.9|40613.9|40636.4|40616.4|40636.4|40616.4|40633.9|40613.9|0
1723675500000|2024-08-14 22:45:00|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|7
1723675560000|2024-08-14 22:46:00|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|7
1723675630000|2024-08-14 22:47:10|40631.4|40611.4|40633.9|40613.9|40633.9|40613.9|40631.4|40611.4|0
1723675690000|2024-08-14 22:48:10|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|0
1723675700000|2024-08-14 22:48:20|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|0
1723675750000|2024-08-14 22:49:10|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|0
1723675770000|2024-08-14 22:49:30|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|40633.4|40613.4|0
1723675780000|2024-08-14 22:49:40|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|40631.4|40611.4|0
1723675900000|2024-08-14 22:51:40|40633.4|40613.4|40633.9|40613.9|40635.9|40615.9|40633.4|40613.4|1
1723675960000|2024-08-14 22:52:40|40633.4|40613.4|40633.9|40613.9|40633.9|40613.9|40633.4|40613.4|2
1723675970000|2024-08-14 22:52:50|40635.9|40615.9|40631.4|40611.4|40635.9|40615.9|40631.4|40611.4|6
1723675980000|2024-08-14 22:53:00|40629.9|40609.9|40631.9|40611.9|40631.9|40611.9|40629.9|40609.9|2
1723676010000|2024-08-14 22:53:30|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|0
1723676020000|2024-08-14 22:53:40|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|0
1723676060000|2024-08-14 22:54:20|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|0
1723676070000|2024-08-14 22:54:30|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|0
1723676090000|2024-08-14 22:54:50|40632.4|40612.4|40631.9|40611.9|40632.4|40612.4|40631.9|40611.9|2
1723676120000|2024-08-14 22:55:20|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|0
1723676140000|2024-08-14 22:55:40|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|0
1723676160000|2024-08-14 22:56:00|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|40633.9|40613.9|0
1723676170000|2024-08-14 22:56:10|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|40631.9|40611.9|0
1723676180000|2024-08-14 22:56:20|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|40636.4|40616.4|0
1723676190000|2024-08-14 22:56:30|||||||||1
1723676200000|2024-08-14 22:56:40|40639.4|40619.4|40639.4|40619.4|40639.4|40619.4|40639.4|40619.4|3
1723676210000|2024-08-14 22:56:50|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|1
1723676240000|2024-08-14 22:57:20|40642.5|40622.5|40644.4|40624.4|40644.4|40624.4|40642.5|40622.5|0
1723676250000|2024-08-14 22:57:30|||||||||1
1723676260000|2024-08-14 22:57:40|40646.4|40626.4|40646.4|40626.4|40646.4|40626.4|40646.4|40626.4|1
1723676370000|2024-08-14 22:59:30|40648.4|40628.4|40648.4|40628.4|40648.4|40628.4|40648.4|40628.4|0
1723676380000|2024-08-14 22:59:40|40646.4|40626.4|40646.4|40626.4|40646.4|40626.4|40646.4|40626.4|0
1723676420000|2024-08-14 23:00:20|40645.9|40625.9|40645.9|40625.9|40645.9|40625.9|40645.9|40625.9|1
1723676480000|2024-08-14 23:01:20|40646.5|40626.5|40646.5|40626.5|40646.5|40626.5|40646.5|40626.5|0
1723676550000|2024-08-14 23:02:30|40647|40627|40647|40627|40647|40627|40647|40627|1
1723676570000|2024-08-14 23:02:50|40649|40629|40647|40627|40649|40629|40647|40627|1
1723676580000|2024-08-14 23:03:00|40646.5|40626.5|40644.5|40624.5|40646.5|40626.5|40644.5|40624.5|1
1723676650000|2024-08-14 23:04:10|40644|40624|40644|40624|40644|40624|40644|40624|0
1723676750000|2024-08-14 23:05:50|40646|40626|40646|40626|40646|40626|40646|40626|0
1723676760000|2024-08-14 23:06:00|40644|40624|40644|40624|40644|40624|40644|40624|0
1723676770000|2024-08-14 23:06:10|40646|40626|40644|40624|40646.5|40626.5|40644|40624|0
1723676780000|2024-08-14 23:06:20|40644.5|40624.5|40646.5|40626.5|40646.5|40626.5|40644.5|40624.5|0
1723676800000|2024-08-14 23:06:40|40647|40627|40644|40624|40649|40629|40644|40624|6
1723676850000|2024-08-14 23:07:30|||||||||1
1723677010000|2024-08-14 23:10:10|40646|40626|40646|40626|40646|40626|40646|40626|3
1723677020000|2024-08-14 23:10:20|40644|40624|40644|40624|40644|40624|40644|40624|0
1723677050000|2024-08-14 23:10:50|40646.5|40626.5|40646.5|40626.5|40646.5|40626.5|40644.5|40624.5|0
1723677060000|2024-08-14 23:11:00|40644.5|40624.5|40643.5|40623.5|40644.5|40624.5|40643.5|40623.5|2
1723677100000|2024-08-14 23:11:40|40645.5|40625.5|40646|40626|40646|40626|40645.5|40625.5|1
1723677110000|2024-08-14 23:11:50|40648|40628|40646.5|40626.5|40648.5|40628.5|40646.5|40626.5|0
1723677230000|2024-08-14 23:13:50|40646|40626|40646|40626|40646|40626|40646|40626|0
1723677240000|2024-08-14 23:14:00|40644|40624|40644|40624|40644|40624|40644|40624|0
1723677310000|2024-08-14 23:15:10|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|0
1723677320000|2024-08-14 23:15:20|40644|40624|40644|40624|40644|40624|40644|40624|0
1723677360000|2024-08-14 23:16:00|40643.5|40623.5|40641.5|40621.5|40643.5|40623.5|40641.5|40621.5|1
1723677390000|2024-08-14 23:16:30|40643.5|40623.5|40641.5|40621.5|40643.5|40623.5|40641.5|40621.5|0
1723677410000|2024-08-14 23:16:50|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|1
1723677420000|2024-08-14 23:17:00|40641.5|40621.5|40641.5|40621.5|40641.5|40621.5|40641.5|40621.5|0
1723677440000|2024-08-14 23:17:20|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|40643.5|40623.5|0
1723677470000|2024-08-14 23:17:50|||||||||1
1723677490000|2024-08-14 23:18:10|40644.5|40624.5|40650|40630|40650|40630|40644.5|40624.5|22
1723677500000|2024-08-14 23:18:20|40652|40632|40652|40632|40652|40632|40652|40632|0
1723677510000|2024-08-14 23:18:30|40654.5|40634.5|40654.5|40634.5|40654.5|40634.5|40654.5|40634.5|3
1723677530000|2024-08-14 23:18:50|40656.5|40636.5|40655.5|40635.5|40657.5|40637.5|40655.5|40635.5|3
1723677540000|2024-08-14 23:19:00|40657.5|40637.5|40657.5|40637.5|40657.5|40637.5|40657.5|40637.5|7
1723677550000|2024-08-14 23:19:10|40655.5|40635.5|40655.5|40635.5|40655.5|40635.5|40655.5|40635.5|10
1723677620000|2024-08-14 23:20:20|40653|40633|40653|40633|40653|40633|40653|40633|2
1723677630000|2024-08-14 23:20:30|40651.1|40631.1|40651.1|40631.1|40651.1|40631.1|40651.1|40631.1|0
1723677680000|2024-08-14 23:21:20|40650|40630|40650|40630|40650|40630|40650|40630|1
1723677690000|2024-08-14 23:21:30|40648|40628|40648|40628|40648|40628|40646.1|40626.1|0
1723677710000|2024-08-14 23:21:50|40646.1|40626.1|40646.1|40626.1|40646.1|40626.1|40646.1|40626.1|0
1723677720000|2024-08-14 23:22:00|40648.1|40628.1|40648.1|40628.1|40648.1|40628.1|40648.1|40628.1|0
1723677750000|2024-08-14 23:22:30|40646.1|40626.1|40645.6|40625.6|40646.1|40626.1|40645.6|40625.6|0
1723677790000|2024-08-14 23:23:10|40645|40625|40643.1|40623.1|40645|40625|40643.1|40623.1|1
1723677810000|2024-08-14 23:23:30|40641.1|40621.1|40638.6|40618.6|40641.1|40621.1|40638.6|40618.6|1
1723677850000|2024-08-14 23:24:10|||||||||2
1723677860000|2024-08-14 23:24:20|||||||||2
1723677870000|2024-08-14 23:24:30|||||||||1
1723677880000|2024-08-14 23:24:40|40638.1|40618.1|40640.6|40620.6|40640.6|40620.6|40638.1|40618.1|0
1723677910000|2024-08-14 23:25:10|40642.6|40622.6|40642.6|40622.6|40642.6|40622.6|40642.6|40622.6|0
1723677920000|2024-08-14 23:25:20|40643.1|40623.1|40643.1|40623.1|40643.1|40623.1|40643.1|40623.1|1
1723677930000|2024-08-14 23:25:30|||||||||1
1723677950000|2024-08-14 23:25:50|||||||||1
1723677990000|2024-08-14 23:26:30|40645.6|40625.6|40643.6|40623.6|40645.6|40625.6|40643.6|40623.6|0
1723678020000|2024-08-14 23:27:00|40643.1|40623.1|40643.1|40623.1|40643.1|40623.1|40642.6|40622.6|2
1723678190000|2024-08-14 23:29:50|40641.1|40621.1|40640.6|40620.6|40641.1|40621.1|40640.6|40620.6|0
1723678230000|2024-08-14 23:30:30|||||||||1
1723678240000|2024-08-14 23:30:40|40636.1|40616.1|40636.1|40616.1|40636.1|40616.1|40636.1|40616.1|8
1723678250000|2024-08-14 23:30:50|40633.6|40613.6|40630.6|40610.6|40633.6|40613.6|40630.6|40610.6|2
1723678260000|2024-08-14 23:31:00|||||||||2
1723678370000|2024-08-14 23:32:50|40632.6|40612.6|40633.1|40613.1|40633.6|40613.6|40632.6|40612.6|1
1723678540000|2024-08-14 23:35:40|40633.6|40613.6|40633.1|40613.1|40633.6|40613.6|40633.1|40613.1|0
1723678550000|2024-08-14 23:35:50|40635.6|40615.6|40635.6|40615.6|40635.6|40615.6|40635.6|40615.6|0
1723678570000|2024-08-14 23:36:10|||||||||1
1723678700000|2024-08-14 23:38:20|40633.6|40613.6|40633.1|40613.1|40633.6|40613.6|40633.1|40613.1|0
1723678720000|2024-08-14 23:38:40|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|0
1723678730000|2024-08-14 23:38:50|40633.1|40613.1|40633.1|40613.1|40633.1|40613.1|40633.1|40613.1|1
1723678750000|2024-08-14 23:39:10|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|40632.6|40612.6|1
1723678770000|2024-08-14 23:39:30|40630.6|40610.6|40630.6|40610.6|40630.6|40610.6|40630.6|40610.6|0
1723678780000|2024-08-14 23:39:40|40630.1|40610.1|40628.1|40608.1|40630.1|40610.1|40628.1|40608.1|0
1723678790000|2024-08-14 23:39:50|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|0
1723678810000|2024-08-14 23:40:10|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|1
1723678890000|2024-08-14 23:41:30|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|0
1723678900000|2024-08-14 23:41:40|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|0
1723678920000|2024-08-14 23:42:00|40630.1|40610.1|40628.1|40608.1|40630.1|40610.1|40628.1|40608.1|0
1723678930000|2024-08-14 23:42:10|40627.6|40607.6|40628.1|40608.1|40628.1|40608.1|40627.6|40607.6|0
1723678940000|2024-08-14 23:42:20|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|40630.1|40610.1|0
1723678950000|2024-08-14 23:42:30|40628.1|40608.1|40630.1|40610.1|40630.1|40610.1|40628.1|40608.1|0
1723678980000|2024-08-14 23:43:00|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|40628.1|40608.1|0
1723679010000|2024-08-14 23:43:30|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|0
1723679020000|2024-08-14 23:43:40|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|1
1723679030000|2024-08-14 23:43:50|40625.1|40605.1|40623.1|40603.1|40625.1|40605.1|40623.1|40603.1|0
1723679040000|2024-08-14 23:44:00|40627.1|40607.1|40625.1|40605.1|40627.1|40607.1|40625.1|40605.1|1
1723679090000|2024-08-14 23:44:50|40625.6|40605.6|40627.6|40607.6|40627.6|40607.6|40625.6|40605.6|0
1723679100000|2024-08-14 23:45:00|40625.6|40605.6|40627.6|40607.6|40627.6|40607.6|40625.6|40605.6|0
1723679190000|2024-08-14 23:46:30|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|3
1723679220000|2024-08-14 23:47:00|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|0
1723679230000|2024-08-14 23:47:10|40628.1|40608.1|40630.1|40610.1|40630.1|40610.1|40628.1|40608.1|0
1723679240000|2024-08-14 23:47:20|40628.1|40608.1|40627.6|40607.6|40628.1|40608.1|40627.6|40607.6|1
1723679250000|2024-08-14 23:47:30|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|40629.6|40609.6|0
1723679270000|2024-08-14 23:47:50|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|0
1723679280000|2024-08-14 23:48:00|40629.6|40609.6|40627.6|40607.6|40629.6|40609.6|40627.6|40607.6|0
1723679290000|2024-08-14 23:48:10|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|0
1723679300000|2024-08-14 23:48:20|40627.6|40607.6|40628.1|40608.1|40630.1|40610.1|40627.6|40607.6|1
1723679370000|2024-08-14 23:49:30|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|40625.6|40605.6|1
1723679390000|2024-08-14 23:49:50|40625.7|40605.7|40625.7|40605.7|40625.7|40605.7|40625.7|40605.7|0
1723679550000|2024-08-14 23:52:30|||||||||1
1723679620000|2024-08-14 23:53:40|40625.2|40605.2|40623.2|40603.2|40625.2|40605.2|40623.2|40603.2|1
1723679630000|2024-08-14 23:53:50|40625.2|40605.2|40625.7|40605.7|40625.7|40605.7|40623.2|40603.2|3
1723679640000|2024-08-14 23:54:00|40623.7|40603.7|40623.2|40603.2|40623.7|40603.7|40623.2|40603.2|0
1723679660000|2024-08-14 23:54:20|40621.2|40601.2|40623.2|40603.2|40623.2|40603.2|40621.2|40601.2|0
1723679680000|2024-08-14 23:54:40|40625.7|40605.7|40625.7|40605.7|40625.7|40605.7|40623.7|40603.7|0
1723679690000|2024-08-14 23:54:50|40623.7|40603.7|40625.7|40605.7|40625.7|40605.7|40623.7|40603.7|0
1723679760000|2024-08-14 23:56:00|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|7
1723679770000|2024-08-14 23:56:10|||||||||3
1723679780000|2024-08-14 23:56:20|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|0
1723679790000|2024-08-14 23:56:30|40630.7|40610.7|40632.7|40612.7|40632.7|40612.7|40630.7|40610.7|0
1723679800000|2024-08-14 23:56:40|40630.7|40610.7|40632.7|40612.7|40632.7|40612.7|40630.7|40610.7|0
1723679840000|2024-08-14 23:57:20|40633.2|40613.2|40635.2|40615.2|40635.2|40615.2|40633.2|40613.2|3
1723679850000|2024-08-14 23:57:30|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|40637.2|40617.2|2
1723679860000|2024-08-14 23:57:40|40639.7|40619.7|40639.7|40619.7|40639.7|40619.7|40639.7|40619.7|0
1723679880000|2024-08-14 23:58:00|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|4
1723679890000|2024-08-14 23:58:10|||||||||2
1723679910000|2024-08-14 23:58:30|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|0
1723679940000|2024-08-14 23:59:00|40636.2|40616.2|40635.7|40615.7|40636.2|40616.2|40635.7|40615.7|0
1723679950000|2024-08-14 23:59:10|40638.2|40618.2|40637.7|40617.7|40638.2|40618.2|40637.7|40617.7|1
1723679960000|2024-08-14 23:59:20|40635.7|40615.7|40638.2|40618.2|40638.2|40618.2|40635.7|40615.7|0
1723679990000|2024-08-14 23:59:50|40635.7|40615.7|40638.2|40618.2|40638.2|40618.2|40635.7|40615.7|0
1723680000000|2024-08-15 00:00:00|40640.7|40620.7|40648.2|40628.2|40648.2|40628.2|40640.7|40620.7|5
1723680010000|2024-08-15 00:00:10|40650.2|40630.2|40647.7|40627.7|40652.2|40632.2|40647.7|40627.7|3
1723680020000|2024-08-15 00:00:20|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|40647.2|40627.2|0
1723680030000|2024-08-15 00:00:30|40646.7|40626.7|40644.2|40624.2|40646.7|40626.7|40644.2|40624.2|0
1723680050000|2024-08-15 00:00:50|40643.7|40623.7|40644.2|40624.2|40644.2|40624.2|40643.7|40623.7|3
1723680060000|2024-08-15 00:01:00|40643.7|40623.7|40639.7|40619.7|40643.7|40623.7|40639.7|40619.7|0
1723680070000|2024-08-15 00:01:10|40639.2|40619.2|40635.2|40615.2|40639.2|40619.2|40634.7|40614.7|4
1723680090000|2024-08-15 00:01:30|40634.7|40614.7|40632.7|40612.7|40634.7|40614.7|40632.7|40612.7|2
1723680100000|2024-08-15 00:01:40|40634.7|40614.7|40634.7|40614.7|40634.7|40614.7|40634.7|40614.7|0
1723680110000|2024-08-15 00:01:50|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|40632.7|40612.7|5
1723680120000|2024-08-15 00:02:00|40630.7|40610.7|40632.7|40612.7|40632.7|40612.7|40630.7|40610.7|0
1723680130000|2024-08-15 00:02:10|40630.7|40610.7|40630.7|40610.7|40632.7|40612.7|40630.7|40610.7|0
1723680140000|2024-08-15 00:02:20|40628.2|40608.2|40628.2|40608.2|40628.2|40608.2|40628.2|40608.2|1
1723680150000|2024-08-15 00:02:30|40627.7|40607.7|40625.7|40605.7|40627.7|40607.7|40625.7|40605.7|0
1723680160000|2024-08-15 00:02:40|40625.2|40605.2|40622.7|40602.7|40625.2|40605.2|40622.7|40602.7|5
1723680170000|2024-08-15 00:02:50|40619.7|40599.7|40617.7|40597.7|40619.7|40599.7|40617.7|40597.7|3
1723680180000|2024-08-15 00:03:00|40619.7|40599.7|40622.2|40602.2|40622.2|40602.2|40619.7|40599.7|1
1723680200000|2024-08-15 00:03:20|40620.2|40600.2|40624.7|40604.7|40624.7|40604.7|40620.2|40600.2|3
1723680210000|2024-08-15 00:03:30|40622.7|40602.7|40624.7|40604.7|40624.7|40604.7|40622.7|40602.7|3
1723680220000|2024-08-15 00:03:40|||||||||1
1723680240000|2024-08-15 00:04:00|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|40622.7|40602.7|0
1723680250000|2024-08-15 00:04:10|40622.2|40602.2|40620.2|40600.2|40622.2|40602.2|40620.2|40600.2|0
1723680260000|2024-08-15 00:04:20|40620.7|40600.7|40620.2|40600.2|40622.7|40602.7|40620.2|40600.2|2
1723680270000|2024-08-15 00:04:30|40618.2|40598.2|40617.7|40597.7|40618.2|40598.2|40617.7|40597.7|2
1723680280000|2024-08-15 00:04:40|40615.7|40595.7|40615.7|40595.7|40615.7|40595.7|40615.7|40595.7|0
1723680290000|2024-08-15 00:04:50|||||||||3
1723680300000|2024-08-15 00:05:00|40615.2|40595.2|40613.2|40593.2|40615.2|40595.2|40613.2|40593.2|0
1723680310000|2024-08-15 00:05:10|40611.2|40591.2|40610.7|40590.7|40611.2|40591.2|40608.7|40588.7|4
1723680320000|2024-08-15 00:05:20|40608.7|40588.7|40600.7|40580.7|40608.7|40588.7|40598.7|40578.7|11
1723680340000|2024-08-15 00:05:40|40598.2|40578.2|40598.2|40578.2|40600.2|40580.2|40598.2|40578.2|2
1723680350000|2024-08-15 00:05:50|40597.7|40577.7|40595.7|40575.7|40598.2|40578.2|40595.7|40575.7|2
1723680360000|2024-08-15 00:06:00|40595.2|40575.2|40595.7|40575.7|40595.7|40575.7|40595.2|40575.2|2
1723680370000|2024-08-15 00:06:10|40597.7|40577.7|40594.7|40574.7|40597.7|40577.7|40594.7|40574.7|9
1723680390000|2024-08-15 00:06:30|40594.2|40574.2|40594.2|40574.2|40594.2|40574.2|40594.2|40574.2|4
1723680400000|2024-08-15 00:06:40|40594.7|40574.7|40597.2|40577.2|40597.2|40577.2|40594.7|40574.7|2
1723680410000|2024-08-15 00:06:50|40597.7|40577.7|40600.2|40580.2|40600.2|40580.2|40597.7|40577.7|2
1723680420000|2024-08-15 00:07:00|40600.7|40580.7|40604.7|40584.7|40604.7|40584.7|40600.7|40580.7|0
1723680430000|2024-08-15 00:07:10|40606.7|40586.7|40607.2|40587.2|40607.2|40587.2|40604.7|40584.7|0
1723680440000|2024-08-15 00:07:20|40605.2|40585.2|40605.2|40585.2|40605.7|40585.7|40605.2|40585.2|0
1723680450000|2024-08-15 00:07:30|40607.2|40587.2|40610.2|40590.2|40610.2|40590.2|40607.2|40587.2|2
1723680460000|2024-08-15 00:07:40|40610.7|40590.7|40612.7|40592.7|40612.7|40592.7|40610.7|40590.7|4
1723680470000|2024-08-15 00:07:50|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|0
1723680480000|2024-08-15 00:08:00|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|0
1723680490000|2024-08-15 00:08:10|40617.2|40597.2|40617.7|40597.7|40617.7|40597.7|40615.2|40595.2|0
1723680500000|2024-08-15 00:08:20|40618.2|40598.2|40618.2|40598.2|40618.2|40598.2|40618.2|40598.2|0
1723680510000|2024-08-15 00:08:30|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|40620.2|40600.2|0
1723680540000|2024-08-15 00:09:00|40624.7|40604.7|40625.2|40605.2|40625.2|40605.2|40624.7|40604.7|3
1723680550000|2024-08-15 00:09:10|||||||||1
1723680560000|2024-08-15 00:09:20|40627.2|40607.2|40627.2|40607.2|40627.2|40607.2|40625.2|40605.2|0
1723680570000|2024-08-15 00:09:30|40625.2|40605.2|40625.2|40605.2|40625.2|40605.2|40625.2|40605.2|0
1723680580000|2024-08-15 00:09:40|40627.2|40607.2|40630.2|40610.2|40630.2|40610.2|40627.2|40607.2|0
1723680590000|2024-08-15 00:09:50|40628.2|40608.2|40628.2|40608.2|40628.2|40608.2|40627.7|40607.7|3
1723680600000|2024-08-15 00:10:00|40630.2|40610.2|40630.2|40610.2|40630.2|40610.2|40630.2|40610.2|0
1723680620000|2024-08-15 00:10:20|40628.2|40608.2|40630.2|40610.2|40630.2|40610.2|40627.7|40607.7|0
1723680630000|2024-08-15 00:10:30|40628.2|40608.2|40627.7|40607.7|40629.7|40609.7|40627.7|40607.7|0
1723680640000|2024-08-15 00:10:40|40629.7|40609.7|40627.7|40607.7|40629.7|40609.7|40627.7|40607.7|0
1723680650000|2024-08-15 00:10:50|40629.7|40609.7|40630.2|40610.2|40630.2|40610.2|40627.7|40607.7|1
1723680670000|2024-08-15 00:11:10|40632.7|40612.7|40630.2|40610.2|40632.7|40612.7|40628.2|40608.2|1
1723680700000|2024-08-15 00:11:40|40632.2|40612.2|40633.2|40613.2|40633.2|40613.2|40632.2|40612.2|0
1723680720000|2024-08-15 00:12:00|40635.2|40615.2|40633.2|40613.2|40635.2|40615.2|40633.2|40613.2|0
1723680730000|2024-08-15 00:12:10|40635.2|40615.2|40633.2|40613.2|40635.2|40615.2|40633.2|40613.2|0
1723680750000|2024-08-15 00:12:30|40632.7|40612.7|40635.2|40615.2|40635.2|40615.2|40630.7|40610.7|0
1723680760000|2024-08-15 00:12:40|40633.2|40613.2|40635.2|40615.2|40635.2|40615.2|40633.2|40613.2|0
1723680770000|2024-08-15 00:12:50|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|0
1723680780000|2024-08-15 00:13:00|40635.2|40615.2|40639.7|40619.7|40639.7|40619.7|40635.2|40615.2|1
1723680790000|2024-08-15 00:13:10|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|40637.7|40617.7|0
1723680810000|2024-08-15 00:13:30|40639.7|40619.7|40638.2|40618.2|40640.2|40620.2|40637.7|40617.7|0
1723680820000|2024-08-15 00:13:40|40638.7|40618.7|40638.2|40618.2|40640.2|40620.2|40638.2|40618.2|0
1723680830000|2024-08-15 00:13:50|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|40636.2|40616.2|0
1723680840000|2024-08-15 00:14:00|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|0
1723680860000|2024-08-15 00:14:20|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|0
1723680870000|2024-08-15 00:14:30|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|40638.2|40618.2|0
1723680890000|2024-08-15 00:14:50|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40638.2|40618.2|0
1723680900000|2024-08-15 00:15:00|40640.7|40620.7|40640.2|40620.2|40640.7|40620.7|40638.2|40618.2|1
1723680910000|2024-08-15 00:15:10|40640.7|40620.7|40643.2|40623.2|40643.2|40623.2|40640.2|40620.2|0
1723680920000|2024-08-15 00:15:20|40641.2|40621.2|40641.2|40621.2|40641.2|40621.2|40641.2|40621.2|1
1723680930000|2024-08-15 00:15:30|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|1
1723680960000|2024-08-15 00:16:00|40645.2|40625.2|40643.2|40623.2|40645.2|40625.2|40643.2|40623.2|0
1723680970000|2024-08-15 00:16:10|40645.2|40625.2|40647.7|40627.7|40647.7|40627.7|40645.2|40625.2|0
1723680990000|2024-08-15 00:16:30|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|40648.2|40628.2|0
1723681000000|2024-08-15 00:16:40|40650.2|40630.2|40648.2|40628.2|40650.2|40630.2|40648.2|40628.2|0
1723681010000|2024-08-15 00:16:50|40650.2|40630.2|40648.2|40628.2|40650.2|40630.2|40648.2|40628.2|0
1723681020000|2024-08-15 00:17:00|40645.7|40625.7|40647.7|40627.7|40647.7|40627.7|40645.7|40625.7|0
1723681030000|2024-08-15 00:17:10|40650.2|40630.2|40650.7|40630.7|40650.7|40630.7|40650.2|40630.2|2
1723681050000|2024-08-15 00:17:30|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|0
1723681060000|2024-08-15 00:17:40|40656.7|40636.7|40656.7|40636.7|40656.7|40636.7|40656.7|40636.7|19
1723681070000|2024-08-15 00:17:50|40655.8|40635.8|40650.8|40630.8|40655.8|40635.8|40650.8|40630.8|5
1723681090000|2024-08-15 00:18:10|40648.8|40628.8|40650.8|40630.8|40650.8|40630.8|40648.8|40628.8|1
1723681110000|2024-08-15 00:18:30|40648.8|40628.8|40648.8|40628.8|40650.8|40630.8|40648.8|40628.8|0
1723681120000|2024-08-15 00:18:40|40650.8|40630.8|40650.8|40630.8|40650.8|40630.8|40650.8|40630.8|5
1723681130000|2024-08-15 00:18:50|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|40650.8|40630.8|0
1723681140000|2024-08-15 00:19:00|40654.7|40634.7|40655.2|40635.2|40655.2|40635.2|40654.7|40634.7|4
1723681150000|2024-08-15 00:19:10|40655.8|40635.8|40660.8|40640.8|40660.8|40640.8|40655.8|40635.8|1
1723681160000|2024-08-15 00:19:20|40660.3|40640.3|40660.3|40640.3|40660.8|40640.8|40660.3|40640.3|0
1723681180000|2024-08-15 00:19:40|40662.2|40642.2|40662.8|40642.8|40662.8|40642.8|40662.2|40642.2|0
1723681190000|2024-08-15 00:19:50|40663.3|40643.3|40665.3|40645.3|40665.3|40645.3|40663.3|40643.3|2
1723681200000|2024-08-15 00:20:00|40663.3|40643.3|40661.3|40641.3|40663.3|40643.3|40661.3|40641.3|1
1723681210000|2024-08-15 00:20:10|40660.8|40640.8|40663.3|40643.3|40663.3|40643.3|40660.8|40640.8|1
1723681240000|2024-08-15 00:20:40|40661.3|40641.3|40663.3|40643.3|40663.3|40643.3|40661.3|40641.3|0
1723681250000|2024-08-15 00:20:50|40667.8|40647.8|40668.3|40648.3|40668.3|40648.3|40667.8|40647.8|12
1723681270000|2024-08-15 00:21:10|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|40669.3|40649.3|1
1723681280000|2024-08-15 00:21:20|40668.8|40648.8|40668.8|40648.8|40672.8|40652.8|40668.8|40648.8|4
1723681330000|2024-08-15 00:22:10|40670.8|40650.8|40672.8|40652.8|40672.8|40652.8|40670.8|40650.8|3
1723681340000|2024-08-15 00:22:20|40675.3|40655.3|40675.3|40655.3|40675.3|40655.3|40675.3|40655.3|2
1723681360000|2024-08-15 00:22:40|40675.8|40655.8|40677.8|40657.8|40677.8|40657.8|40675.8|40655.8|0
1723681380000|2024-08-15 00:23:00|40679.8|40659.8|40679.8|40659.8|40679.8|40659.8|40679.8|40659.8|0
1723681390000|2024-08-15 00:23:10|40680.3|40660.3|40682.8|40662.8|40682.8|40662.8|40680.3|40660.3|7
1723681400000|2024-08-15 00:23:20|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|40685.8|40665.8|4
1723681410000|2024-08-15 00:23:30|40687.8|40667.8|40686.3|40666.3|40687.8|40667.8|40685.8|40665.8|3
1723681420000|2024-08-15 00:23:40|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|0
1723681440000|2024-08-15 00:24:00|40688.8|40668.8|40688.8|40668.8|40688.8|40668.8|40688.3|40668.3|0
1723681450000|2024-08-15 00:24:10|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|6
1723681460000|2024-08-15 00:24:20|40692.8|40672.8|40697.8|40677.8|40699.8|40679.8|40692.8|40672.8|2
1723681480000|2024-08-15 00:24:40|||||||||1
1723681490000|2024-08-15 00:24:50|40695.8|40675.8|40693.3|40673.3|40695.8|40675.8|40693.3|40673.3|3
1723681500000|2024-08-15 00:25:00|40695.3|40675.3|40695.3|40675.3|40695.3|40675.3|40694.8|40674.8|4
1723681510000|2024-08-15 00:25:10|40693.3|40673.3|40693.3|40673.3|40693.3|40673.3|40693.3|40673.3|1
1723681520000|2024-08-15 00:25:20|40692.8|40672.8|40690.3|40670.3|40692.8|40672.8|40690.3|40670.3|1
1723681530000|2024-08-15 00:25:30|40687.8|40667.8|40687.8|40667.8|40687.8|40667.8|40685.8|40665.8|10
1723681540000|2024-08-15 00:25:40|40685.3|40665.3|40682.8|40662.8|40687.3|40667.3|40682.8|40662.8|1
1723681560000|2024-08-15 00:26:00|||||||||1
1723681570000|2024-08-15 00:26:10|40685.3|40665.3|40687.8|40667.8|40687.8|40667.8|40685.3|40665.3|2
1723681590000|2024-08-15 00:26:30|||||||||1
1723681600000|2024-08-15 00:26:40|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|40688.3|40668.3|1
1723681610000|2024-08-15 00:26:50|40690.3|40670.3|40690.3|40670.3|40690.3|40670.3|40688.3|40668.3|0
1723681620000|2024-08-15 00:27:00|40692.3|40672.3|40692.8|40672.8|40692.8|40672.8|40692.3|40672.3|0
1723681630000|2024-08-15 00:27:10|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|40690.8|40670.8|3
1723681640000|2024-08-15 00:27:20|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|0
1723681650000|2024-08-15 00:27:30|40690.8|40670.8|40691.3|40671.3|40693.3|40673.3|40690.8|40670.8|1
1723681670000|2024-08-15 00:27:50|40693.3|40673.3|40691.3|40671.3|40693.3|40673.3|40691.3|40671.3|0
1723681680000|2024-08-15 00:28:00|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|0
1723681700000|2024-08-15 00:28:20|40695.8|40675.8|40693.8|40673.8|40695.8|40675.8|40693.8|40673.8|15
1723681710000|2024-08-15 00:28:30|40691.8|40671.8|40693.8|40673.8|40693.8|40673.8|40691.8|40671.8|0
1723681730000|2024-08-15 00:28:50|40691.8|40671.8|40691.8|40671.8|40693.8|40673.8|40691.8|40671.8|0
1723681740000|2024-08-15 00:29:00|40693.8|40673.8|40691.8|40671.8|40693.8|40673.8|40691.8|40671.8|0
1723681750000|2024-08-15 00:29:10|40693.8|40673.8|40691.8|40671.8|40693.8|40673.8|40691.8|40671.8|0
1723681760000|2024-08-15 00:29:20|40691.3|40671.3|40689.3|40669.3|40691.3|40671.3|40689.3|40669.3|1
1723681770000|2024-08-15 00:29:30|||||||||1
1723681780000|2024-08-15 00:29:40|40691.3|40671.3|40689.3|40669.3|40691.3|40671.3|40689.3|40669.3|0
1723681790000|2024-08-15 00:29:50|40696.3|40676.3|40698.3|40678.3|40698.3|40678.3|40696.3|40676.3|4
1723681800000|2024-08-15 00:30:00|40698.8|40678.8|40700.8|40680.8|40700.8|40680.8|40698.8|40678.8|1
1723681810000|2024-08-15 00:30:10|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|5
1723681830000|2024-08-15 00:30:30|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|40698.3|40678.3|1
1723681840000|2024-08-15 00:30:40|40700.3|40680.3|40698.3|40678.3|40700.8|40680.8|40698.3|40678.3|1
1723681850000|2024-08-15 00:30:50|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|0
1723681860000|2024-08-15 00:31:00|40695.8|40675.8|40695.8|40675.8|40695.8|40675.8|40695.8|40675.8|7
1723681870000|2024-08-15 00:31:10|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|0
1723681880000|2024-08-15 00:31:20|40698.3|40678.3|40700.8|40680.8|40700.8|40680.8|40698.3|40678.3|7
1723681890000|2024-08-15 00:31:30|40702.8|40682.8|40700.8|40680.8|40702.8|40682.8|40700.8|40680.8|4
1723681900000|2024-08-15 00:31:40|40698.8|40678.8|40698.8|40678.8|40700.8|40680.8|40698.8|40678.8|3
1723681910000|2024-08-15 00:31:50|40700.8|40680.8|40700.8|40680.8|40700.8|40680.8|40700.8|40680.8|1
1723681920000|2024-08-15 00:32:00|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|3
1723681950000|2024-08-15 00:32:30|40700.8|40680.8|40698.8|40678.8|40700.8|40680.8|40698.8|40678.8|3
1723681960000|2024-08-15 00:32:40|40700.8|40680.8|40700.8|40680.8|40700.8|40680.8|40700.8|40680.8|0
1723681970000|2024-08-15 00:32:50|40696.3|40676.3|40693.8|40673.8|40696.8|40676.8|40693.8|40673.8|5
1723681980000|2024-08-15 00:33:00|||||||||4
1723681990000|2024-08-15 00:33:10|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|0
1723682000000|2024-08-15 00:33:20|40689.3|40669.3|40687.3|40667.3|40689.8|40669.8|40687.3|40667.3|0
1723682010000|2024-08-15 00:33:30|40689.3|40669.3|40686.8|40666.8|40689.8|40669.8|40686.8|40666.8|4
1723682050000|2024-08-15 00:34:10|||||||||1
1723682060000|2024-08-15 00:34:20|40689.3|40669.3|40689.3|40669.3|40691.3|40671.3|40686.8|40666.8|1
1723682080000|2024-08-15 00:34:40|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|0
1723682090000|2024-08-15 00:34:50|||||||||1
1723682110000|2024-08-15 00:35:10|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|0
1723682140000|2024-08-15 00:35:40|40694.3|40674.3|40694.3|40674.3|40694.3|40674.3|40694.3|40674.3|2
1723682150000|2024-08-15 00:35:50|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|40693.8|40673.8|0
1723682160000|2024-08-15 00:36:00|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|1
1723682170000|2024-08-15 00:36:10|||||||||3
1723682180000|2024-08-15 00:36:20|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|0
1723682190000|2024-08-15 00:36:30|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40689.8|40669.8|0
1723682200000|2024-08-15 00:36:40|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|40689.8|40669.8|2
1723682210000|2024-08-15 00:36:50|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40689.8|40669.8|3
1723682240000|2024-08-15 00:37:20|40693.8|40673.8|40694.3|40674.3|40694.3|40674.3|40693.8|40673.8|0
1723682260000|2024-08-15 00:37:40|40694.8|40674.8|40694.8|40674.8|40694.8|40674.8|40694.8|40674.8|0
1723682270000|2024-08-15 00:37:50|40696.8|40676.8|40702.3|40682.3|40702.3|40682.3|40696.8|40676.8|4
1723682280000|2024-08-15 00:38:00|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|40701.8|40681.8|2
1723682310000|2024-08-15 00:38:30|40702.3|40682.3|40702.3|40682.3|40704.3|40684.3|40702.3|40682.3|0
1723682330000|2024-08-15 00:38:50|40701.8|40681.8|40702.3|40682.3|40702.3|40682.3|40701.8|40681.8|0
1723682340000|2024-08-15 00:39:00|40704.3|40684.3|40702.3|40682.3|40704.3|40684.3|40702.3|40682.3|0
1723682350000|2024-08-15 00:39:10|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|0
1723682360000|2024-08-15 00:39:20|40702.3|40682.3|40704.3|40684.3|40704.3|40684.3|40702.3|40682.3|0
1723682380000|2024-08-15 00:39:40|40703.8|40683.8|40704.8|40684.8|40704.8|40684.8|40703.8|40683.8|1
1723682390000|2024-08-15 00:39:50|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|40704.3|40684.3|4
1723682400000|2024-08-15 00:40:00|40703.8|40683.8|40701.8|40681.8|40704.3|40684.3|40701.8|40681.8|0
1723682410000|2024-08-15 00:40:10|40699.8|40679.8|40701.8|40681.8|40701.8|40681.8|40699.8|40679.8|0
1723682420000|2024-08-15 00:40:20|40697.9|40677.9|40697.9|40677.9|40697.9|40677.9|40697.9|40677.9|1
1723682430000|2024-08-15 00:40:30|40695.9|40675.9|40695.4|40675.4|40695.9|40675.9|40695.4|40675.4|0
1723682450000|2024-08-15 00:40:50|40693.4|40673.4|40694.8|40674.8|40695.4|40675.4|40693.4|40673.4|10
1723682460000|2024-08-15 00:41:00|40694.9|40674.9|40692.9|40672.9|40695.4|40675.4|40692.9|40672.9|0
1723682470000|2024-08-15 00:41:10|40694.9|40674.9|40692.4|40672.4|40694.9|40674.9|40692.4|40672.4|1
1723682500000|2024-08-15 00:41:40|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|40691.8|40671.8|2
1723682510000|2024-08-15 00:41:50|40689.9|40669.9|40687.9|40667.9|40689.9|40669.9|40687.9|40667.9|1
1723682520000|2024-08-15 00:42:00|40685.9|40665.9|40685.9|40665.9|40687.9|40667.9|40685.9|40665.9|0
1723682530000|2024-08-15 00:42:10|40687.9|40667.9|40685.9|40665.9|40687.9|40667.9|40685.9|40665.9|0
1723682540000|2024-08-15 00:42:20|40687.9|40667.9|40685.4|40665.4|40687.9|40667.9|40685.4|40665.4|1
1723682550000|2024-08-15 00:42:30|40687.4|40667.4|40685.4|40665.4|40687.4|40667.4|40685.4|40665.4|0
1723682560000|2024-08-15 00:42:40|40687.4|40667.4|40682.9|40662.9|40687.4|40667.4|40682.9|40662.9|4
1723682570000|2024-08-15 00:42:50|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40680.4|40660.4|0
1723682580000|2024-08-15 00:43:00|40677.9|40657.9|40675.4|40655.4|40677.9|40657.9|40675.4|40655.4|2
1723682590000|2024-08-15 00:43:10|40673.4|40653.4|40672.9|40652.9|40673.4|40653.4|40672.9|40652.9|0
1723682600000|2024-08-15 00:43:20|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|0
1723682620000|2024-08-15 00:43:40|40673.4|40653.4|40670.4|40650.4|40673.4|40653.4|40670.4|40650.4|0
1723682640000|2024-08-15 00:44:00|40672.4|40652.4|40672.9|40652.9|40672.9|40652.9|40672.4|40652.4|0
1723682670000|2024-08-15 00:44:30|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|0
1723682680000|2024-08-15 00:44:40|40669.9|40649.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|2
1723682690000|2024-08-15 00:44:50|40672.9|40652.9|40673.4|40653.4|40673.4|40653.4|40672.9|40652.9|0
1723682700000|2024-08-15 00:45:00|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|0
1723682710000|2024-08-15 00:45:10|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|2
1723682720000|2024-08-15 00:45:20|||||||||1
1723682730000|2024-08-15 00:45:30|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|0
1723682740000|2024-08-15 00:45:40|40670.4|40650.4|40669.9|40649.9|40670.4|40650.4|40667.9|40647.9|0
1723682750000|2024-08-15 00:45:50|40667.9|40647.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|2
1723682760000|2024-08-15 00:46:00|40672.4|40652.4|40671.9|40651.9|40672.4|40652.4|40671.9|40651.9|3
1723682770000|2024-08-15 00:46:10|40667.9|40647.9|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|1
1723682780000|2024-08-15 00:46:20|40669.9|40649.9|40670.4|40650.4|40670.4|40650.4|40669.9|40649.9|0
1723682790000|2024-08-15 00:46:30|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|40672.4|40652.4|0
1723682800000|2024-08-15 00:46:40|40672.9|40652.9|40672.4|40652.4|40672.9|40652.9|40672.4|40652.4|0
1723682810000|2024-08-15 00:46:50|40670.4|40650.4|40670.4|40650.4|40672.4|40652.4|40670.4|40650.4|0
1723682820000|2024-08-15 00:47:00|40672.4|40652.4|40670.4|40650.4|40672.4|40652.4|40670.4|40650.4|0
1723682860000|2024-08-15 00:47:40|40672.4|40652.4|40672.9|40652.9|40672.9|40652.9|40672.4|40652.4|0
1723682870000|2024-08-15 00:47:50|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|1
1723682880000|2024-08-15 00:48:00|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|0
1723682890000|2024-08-15 00:48:10|40674.9|40654.9|40670.4|40650.4|40674.9|40654.9|40670.4|40650.4|0
1723682900000|2024-08-15 00:48:20|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|0
1723682920000|2024-08-15 00:48:40|40674.9|40654.9|40672.9|40652.9|40674.9|40654.9|40672.9|40652.9|0
1723682970000|2024-08-15 00:49:30|||||||||1
1723682980000|2024-08-15 00:49:40|40670.9|40650.9|40669.9|40649.9|40670.9|40650.9|40669.9|40649.9|2
1723682990000|2024-08-15 00:49:50|40667.9|40647.9|40670.4|40650.4|40672.9|40652.9|40667.9|40647.9|4
1723683020000|2024-08-15 00:50:20|40672.4|40652.4|40672.9|40652.9|40672.9|40652.9|40672.4|40652.4|0
1723683040000|2024-08-15 00:50:40|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|1
1723683060000|2024-08-15 00:51:00|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|0
1723683070000|2024-08-15 00:51:10|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|0
1723683080000|2024-08-15 00:51:20|40677.4|40657.4|40680.4|40660.4|40680.4|40660.4|40677.4|40657.4|0
1723683090000|2024-08-15 00:51:30|40677.9|40657.9|40679.9|40659.9|40679.9|40659.9|40677.4|40657.4|1
1723683100000|2024-08-15 00:51:40|40677.4|40657.4|40677.9|40657.9|40679.4|40659.4|40677.4|40657.4|2
1723683110000|2024-08-15 00:51:50|40679.9|40659.9|40679.9|40659.9|40679.9|40659.9|40679.9|40659.9|0
1723683120000|2024-08-15 00:52:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1723683130000|2024-08-15 00:52:10|40679.9|40659.9|40679.4|40659.4|40679.9|40659.9|40679.4|40659.4|8
1723683140000|2024-08-15 00:52:20|40677.4|40657.4|40676.9|40656.9|40677.4|40657.4|40676.9|40656.9|0
1723683150000|2024-08-15 00:52:30|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40677.4|40657.4|6
1723683170000|2024-08-15 00:52:50|40677.4|40657.4|40679.4|40659.4|40679.4|40659.4|40676.9|40656.9|1
1723683180000|2024-08-15 00:53:00|40676.9|40656.9|40681.4|40661.4|40681.9|40661.9|40676.9|40656.9|5
1723683190000|2024-08-15 00:53:10|40679.4|40659.4|40676.9|40656.9|40679.4|40659.4|40676.9|40656.9|1
1723683220000|2024-08-15 00:53:40|40676.4|40656.4|40679.4|40659.4|40679.4|40659.4|40674.4|40654.4|3
1723683230000|2024-08-15 00:53:50|40678.9|40658.9|40683.9|40663.9|40683.9|40663.9|40676.9|40656.9|3
1723683240000|2024-08-15 00:54:00|40681.9|40661.9|40681.9|40661.9|40684.4|40664.4|40681.9|40661.9|1
1723683250000|2024-08-15 00:54:10|40683.9|40663.9|40686.4|40666.4|40686.9|40666.9|40683.9|40663.9|3
1723683260000|2024-08-15 00:54:20|40686.9|40666.9|40681.9|40661.9|40686.9|40666.9|40681.9|40661.9|1
1723683270000|2024-08-15 00:54:30|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|40682.4|40662.4|0
1723683280000|2024-08-15 00:54:40|40684.9|40664.9|40686.9|40666.9|40686.9|40666.9|40684.9|40664.9|1
1723683290000|2024-08-15 00:54:50|40684.4|40664.4|40684.4|40664.4|40684.4|40664.4|40681.9|40661.9|5
1723683300000|2024-08-15 00:55:00|40686.9|40666.9|40684.9|40664.9|40686.9|40666.9|40684.9|40664.9|0
1723683310000|2024-08-15 00:55:10|40684.4|40664.4|40681.9|40661.9|40684.4|40664.4|40681.9|40661.9|2
1723683320000|2024-08-15 00:55:20|40679.9|40659.9|40681.9|40661.9|40681.9|40661.9|40679.9|40659.9|0
1723683330000|2024-08-15 00:55:30|40679.9|40659.9|40679.9|40659.9|40681.9|40661.9|40679.9|40659.9|1
1723683340000|2024-08-15 00:55:40|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|40677.4|40657.4|0
1723683350000|2024-08-15 00:55:50|40676.9|40656.9|40676.9|40656.9|40677.4|40657.4|40676.9|40656.9|0
1723683370000|2024-08-15 00:56:10|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|0
1723683380000|2024-08-15 00:56:20|40675.4|40655.4|40677.4|40657.4|40677.4|40657.4|40675.4|40655.4|0
1723683400000|2024-08-15 00:56:40|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|40679.4|40659.4|0
1723683410000|2024-08-15 00:56:50|40677.4|40657.4|40674.9|40654.9|40677.4|40657.4|40674.9|40654.9|0
1723683420000|2024-08-15 00:57:00|40674.4|40654.4|40672.4|40652.4|40674.4|40654.4|40672.4|40652.4|1
1723683430000|2024-08-15 00:57:10|40674.4|40654.4|40676.9|40656.9|40676.9|40656.9|40674.4|40654.4|0
1723683450000|2024-08-15 00:57:30|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|0
1723683460000|2024-08-15 00:57:40|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|40674.4|40654.4|1
1723683470000|2024-08-15 00:57:50|40673.9|40653.9|40671.9|40651.9|40673.9|40653.9|40671.9|40651.9|5
1723683480000|2024-08-15 00:58:00|40673.9|40653.9|40671.4|40651.4|40673.9|40653.9|40671.4|40651.4|1
1723683490000|2024-08-15 00:58:10|40673.4|40653.4|40673.9|40653.9|40675.9|40655.9|40673.4|40653.4|1
1723683500000|2024-08-15 00:58:20|40673.4|40653.4|40673.9|40653.9|40675.9|40655.9|40673.4|40653.4|0
1723683510000|2024-08-15 00:58:30|40675.9|40655.9|40673.4|40653.4|40675.9|40655.9|40673.4|40653.4|8
1723683520000|2024-08-15 00:58:40|40671.4|40651.4|40671.4|40651.4|40671.4|40651.4|40671.4|40651.4|0
1723683530000|2024-08-15 00:58:50|40670.9|40650.9|40672.9|40652.9|40672.9|40652.9|40670.9|40650.9|0
1723683540000|2024-08-15 00:59:00|40668.9|40648.9|40659.4|40639.4|40668.9|40648.9|40656.9|40636.9|12
1723683550000|2024-08-15 00:59:10|40661.4|40641.4|40658.4|40638.4|40665.9|40645.9|40658.4|40638.4|7
1723683560000|2024-08-15 00:59:20|40656.4|40636.4|40655.9|40635.9|40657.9|40637.9|40655.9|40635.9|0
1723683570000|2024-08-15 00:59:30|40658.4|40638.4|40658.4|40638.4|40658.4|40638.4|40656.4|40636.4|0
1723683580000|2024-08-15 00:59:40|40656.4|40636.4|40658.4|40638.4|40658.4|40638.4|40656.4|40636.4|0
1723683590000|2024-08-15 00:59:50|40656.4|40636.4|40651.9|40631.9|40656.4|40636.4|40651.9|40631.9|2
1723683600000|2024-08-15 01:00:00|40651.4|40631.4|40631.4|40611.4|40651.4|40631.4|40619.9|40599.9|46
1723683610000|2024-08-15 01:00:10|40633.4|40613.4|40640.9|40620.9|40640.9|40620.9|40626.9|40606.9|9
1723683620000|2024-08-15 01:00:20|40638.9|40618.9|40635.9|40615.9|40638.9|40618.9|40631.4|40611.4|2
1723683630000|2024-08-15 01:00:30|40638.4|40618.4|40632.9|40612.9|40638.4|40618.4|40630.9|40610.9|3
1723683640000|2024-08-15 01:00:40|40630.9|40610.9|40632.9|40612.9|40637.9|40617.9|40630.9|40610.9|2
1723683650000|2024-08-15 01:00:50|40630.9|40610.9|40628.4|40608.4|40630.9|40610.9|40625.4|40605.4|3
1723683660000|2024-08-15 01:01:00|40630.4|40610.4|40659.9|40639.9|40659.9|40639.9|40630.4|40610.4|10
1723683670000|2024-08-15 01:01:10|40660.4|40640.4|40660.4|40640.4|40665.4|40645.4|40660.4|40640.4|4
1723683680000|2024-08-15 01:01:20|40659.9|40639.9|40664.9|40644.9|40664.9|40644.9|40657.9|40637.9|3
1723683690000|2024-08-15 01:01:30|40666.9|40646.9|40670.4|40650.4|40670.4|40650.4|40664.9|40644.9|2
1723683700000|2024-08-15 01:01:40|40672.9|40652.9|40687.4|40667.4|40687.4|40667.4|40672.9|40652.9|10
1723683710000|2024-08-15 01:01:50|40687.9|40667.9|40704.4|40684.4|40704.4|40684.4|40687.9|40667.9|6
1723683720000|2024-08-15 01:02:00|40704.9|40684.9|40685.9|40665.9|40707.4|40687.4|40685.9|40665.9|10
1723683730000|2024-08-15 01:02:10|40686.4|40666.4|40690.9|40670.9|40694.4|40674.4|40685.9|40665.9|3
1723683740000|2024-08-15 01:02:20|40693.4|40673.4|40685.9|40665.9|40693.4|40673.4|40685.9|40665.9|5
1723683750000|2024-08-15 01:02:30|40683.9|40663.9|40680.9|40660.9|40683.9|40663.9|40676.4|40656.4|3
1723683760000|2024-08-15 01:02:40|40678.4|40658.4|40681.4|40661.4|40681.4|40661.4|40677.9|40657.9|2
1723683770000|2024-08-15 01:02:50|40683.4|40663.4|40688.4|40668.4|40690.9|40670.9|40683.4|40663.4|5
1723683780000|2024-08-15 01:03:00|40690.4|40670.4|40697.9|40677.9|40700.4|40680.4|40690.4|40670.4|4
1723683790000|2024-08-15 01:03:10|40699.9|40679.9|40698.4|40678.4|40700.4|40680.4|40695.9|40675.9|3
1723683800000|2024-08-15 01:03:20|40702.9|40682.9|40701.4|40681.4|40705.9|40685.9|40700.9|40680.9|4
1723683810000|2024-08-15 01:03:30|40705.9|40685.9|40716.4|40696.4|40718.4|40698.4|40705.9|40685.9|9
1723683820000|2024-08-15 01:03:40|40718.4|40698.4|40713.4|40693.4|40718.9|40698.9|40712.9|40692.9|5
1723683830000|2024-08-15 01:03:50|40715.4|40695.4|40708.4|40688.4|40715.9|40695.9|40708.4|40688.4|3
1723683840000|2024-08-15 01:04:00|40710.9|40690.9|40718.4|40698.4|40720.9|40700.9|40710.9|40690.9|6
1723683850000|2024-08-15 01:04:10|40717.9|40697.9|40718.4|40698.4|40718.4|40698.4|40708.4|40688.4|9
1723683860000|2024-08-15 01:04:20|40716.4|40696.4|40710.9|40690.9|40718.4|40698.4|40710.9|40690.9|1
1723683870000|2024-08-15 01:04:30|40708.9|40688.9|40693.4|40673.4|40708.9|40688.9|40693.4|40673.4|2
1723683880000|2024-08-15 01:04:40|40689.4|40669.4|40683.4|40663.4|40689.4|40669.4|40683.4|40663.4|4
1723683890000|2024-08-15 01:04:50|40683.9|40663.9|40685.4|40665.4|40686.4|40666.4|40683.9|40663.9|1
1723683900000|2024-08-15 01:05:00|40683.4|40663.4|40674.4|40654.4|40691.4|40671.4|40674.4|40654.4|4
1723683910000|2024-08-15 01:05:10|40676.4|40656.4|40673.4|40653.4|40676.4|40656.4|40668.9|40648.9|1
1723683920000|2024-08-15 01:05:20|40673.9|40653.9|40671.9|40651.9|40678.9|40658.9|40671.9|40651.9|1
1723683930000|2024-08-15 01:05:30|40669.9|40649.9|40677.9|40657.9|40677.9|40657.9|40669.4|40649.4|1
1723683940000|2024-08-15 01:05:40|40678.4|40658.4|40678.4|40658.4|40678.9|40658.9|40676.4|40656.4|0
1723683950000|2024-08-15 01:05:50|40680.9|40660.9|40676.4|40656.4|40683.4|40663.4|40676.4|40656.4|0
1723683960000|2024-08-15 01:06:00|40675.9|40655.9|40658.9|40638.9|40675.9|40655.9|40656.9|40636.9|4
1723683970000|2024-08-15 01:06:10|40659.4|40639.4|40668.4|40648.4|40668.9|40648.9|40659.4|40639.4|3
1723683980000|2024-08-15 01:06:20|40666.4|40646.4|40661.9|40641.9|40666.4|40646.4|40661.9|40641.9|0
1723683990000|2024-08-15 01:06:30|40663.9|40643.9|40649.9|40629.9|40663.9|40643.9|40649.9|40629.9|3
1723684000000|2024-08-15 01:06:40|40651.9|40631.9|40641.9|40621.9|40651.9|40631.9|40641.9|40621.9|4
1723684010000|2024-08-15 01:06:50|40643.9|40623.9|40646.4|40626.4|40648.4|40628.4|40641.4|40621.4|3
1723684020000|2024-08-15 01:07:00|40644.4|40624.4|40640.9|40620.9|40644.4|40624.4|40638.4|40618.4|0
1723684030000|2024-08-15 01:07:10|40640.4|40620.4|40645.9|40625.9|40647.9|40627.9|40638.4|40618.4|1
1723684040000|2024-08-15 01:07:20|40646.4|40626.4|40639.4|40619.4|40648.4|40628.4|40637.4|40617.4|4
1723684050000|2024-08-15 01:07:30|40638.9|40618.9|40646.4|40626.4|40646.4|40626.4|40636.9|40616.9|2
1723684060000|2024-08-15 01:07:40|40651.4|40631.4|40680.4|40660.4|40680.4|40660.4|40651.4|40631.4|5
1723684070000|2024-08-15 01:07:50|40683.4|40663.4|40688.4|40668.4|40688.4|40668.4|40683.4|40663.4|3
1723684080000|2024-08-15 01:08:00|40684.4|40664.4|40691.4|40671.4|40693.4|40673.4|40684.4|40664.4|2
1723684090000|2024-08-15 01:08:10|40694.4|40674.4|40693.9|40673.9|40696.4|40676.4|40691.4|40671.4|0
1723684100000|2024-08-15 01:08:20|40694.4|40674.4|40689.4|40669.4|40694.4|40674.4|40689.4|40669.4|1
1723684110000|2024-08-15 01:08:30|40688.9|40668.9|40686.4|40666.4|40688.9|40668.9|40684.4|40664.4|0
1723684120000|2024-08-15 01:08:40|40684.4|40664.4|40701.4|40681.4|40701.4|40681.4|40684.4|40664.4|7
1723684130000|2024-08-15 01:08:50|40703.9|40683.9|40716.4|40696.4|40717.9|40697.9|40703.9|40683.9|3
1723684140000|2024-08-15 01:09:00|40718.4|40698.4|40705.5|40685.5|40720.4|40700.4|40705.5|40685.5|2
1723684150000|2024-08-15 01:09:10|40704.9|40684.9|40693.9|40673.9|40704.9|40684.9|40693.9|40673.9|2
1723684160000|2024-08-15 01:09:20|40694.4|40674.4|40699.4|40679.4|40701.4|40681.4|40694.4|40674.4|0
1723684170000|2024-08-15 01:09:30|40696.9|40676.9|40691.9|40671.9|40698.9|40678.9|40691.4|40671.4|0
1723684180000|2024-08-15 01:09:40|40693.9|40673.9|40688.9|40668.9|40693.9|40673.9|40686.9|40666.9|0
1723684190000|2024-08-15 01:09:50|40689.4|40669.4|40684.4|40664.4|40691.9|40671.9|40684.4|40664.4|2
1723684200000|2024-08-15 01:10:00|40683.9|40663.9|40679.4|40659.4|40686.4|40666.4|40677.5|40657.5|1
1723684210000|2024-08-15 01:10:10|40676.9|40656.9|40679.4|40659.4|40681.4|40661.4|40676.9|40656.9|0
1723684220000|2024-08-15 01:10:20|40681.4|40661.4|40681.9|40661.9|40681.9|40661.9|40676.9|40656.9|0
1723684230000|2024-08-15 01:10:30|40681.4|40661.4|40674.4|40654.4|40681.4|40661.4|40673.9|40653.9|0
1723684240000|2024-08-15 01:10:40|40676.4|40656.4|40678.9|40658.9|40680.9|40660.9|40676.4|40656.4|0
1723684250000|2024-08-15 01:10:50|40680.9|40660.9|40681.4|40661.4|40683.4|40663.4|40677|40657|2
1723684260000|2024-08-15 01:11:00|40682|40662|40670.4|40650.4|40684.5|40664.5|40670.4|40650.4|3
1723684270000|2024-08-15 01:11:10|40668.4|40648.4|40671.4|40651.4|40674.5|40654.5|40668.4|40648.4|1
1723684280000|2024-08-15 01:11:20|40673.9|40653.9|40678.4|40658.4|40681.4|40661.4|40673.9|40653.9|0
1723684300000|2024-08-15 01:11:40|40676.4|40656.4|40676.4|40656.4|40678.4|40658.4|40673.4|40653.4|2
1723684310000|2024-08-15 01:11:50|40675.9|40655.9|40668.4|40648.4|40676.4|40656.4|40668.4|40648.4|2
1723684320000|2024-08-15 01:12:00|40667.9|40647.9|40660|40640|40667.9|40647.9|40660|40640|0
1723684330000|2024-08-15 01:12:10|40662|40642|40666.5|40646.5|40666.5|40646.5|40661.5|40641.5|0
1723684340000|2024-08-15 01:12:20|40669.5|40649.5|40673.4|40653.4|40673.4|40653.4|40669.5|40649.5|2
1723684350000|2024-08-15 01:12:30|40674.5|40654.5|40678.4|40658.4|40682.9|40662.9|40674|40654|1
1723684360000|2024-08-15 01:12:40|40679|40659|40689.5|40669.5|40689.5|40669.5|40679|40659|2
1723684370000|2024-08-15 01:12:50|40691.5|40671.5|40690.9|40670.9|40694|40674|40690.9|40670.9|1
1723684380000|2024-08-15 01:13:00|40690.4|40670.4|40686.5|40666.5|40690.4|40670.4|40685.9|40665.9|1
1723684390000|2024-08-15 01:13:10|40688.4|40668.4|40683.4|40663.4|40690.4|40670.4|40683.4|40663.4|0
1723684400000|2024-08-15 01:13:20|40682.9|40662.9|40684|40664|40685.9|40665.9|40681|40661|5
1723684410000|2024-08-15 01:13:30|40683.5|40663.5|40683.5|40663.5|40686|40666|40683.5|40663.5|0
1723684420000|2024-08-15 01:13:40|40686|40666|40683.5|40663.5|40686|40666|40681.5|40661.5|0
1723684430000|2024-08-15 01:13:50|40685.4|40665.4|40678.5|40658.5|40685.4|40665.4|40678.5|40658.5|0
1723684440000|2024-08-15 01:14:00|40680.4|40660.4|40674|40654|40681.5|40661.5|40674|40654|0
1723684450000|2024-08-15 01:14:10|40672|40652|40663.5|40643.5|40672|40652|40663.5|40643.5|4
1723684460000|2024-08-15 01:14:20|40661.5|40641.5|40655|40635|40661.5|40641.5|40655|40635|2
1723684470000|2024-08-15 01:14:30|40654.5|40634.5|40659|40639|40659|40639|40654.5|40634.5|1
1723684480000|2024-08-15 01:14:40|40658.5|40638.5|40639|40619|40658.5|40638.5|40639|40619|7
1723684490000|2024-08-15 01:14:50|40637|40617|40629.5|40609.5|40637|40617|40627.5|40607.5|2
1723684500000|2024-08-15 01:15:00|40631.5|40611.5|40656.5|40636.5|40656.5|40636.5|40631.5|40611.5|5
1723684510000|2024-08-15 01:15:10|40653.5|40633.5|40661.5|40641.5|40661.5|40641.5|40648.5|40628.5|10
1723684520000|2024-08-15 01:15:20|40662|40642|40674|40654|40678|40658|40661.5|40641.5|4
1723684530000|2024-08-15 01:15:30|40676|40656|40688.5|40668.5|40691|40671|40676|40656|3
1723684540000|2024-08-15 01:15:40|40691.5|40671.5|40698.5|40678.5|40703.5|40683.5|40688.5|40668.5|3
1723684550000|2024-08-15 01:15:50|40699|40679|40684|40664|40703.5|40683.5|40684|40664|7
1723684560000|2024-08-15 01:16:00|40682|40662|40678.5|40658.5|40683|40663|40648.5|40628.5|19
1723684570000|2024-08-15 01:16:10|40676.5|40656.5|40683|40663|40683|40663|40673.5|40653.5|2
1723684580000|2024-08-15 01:16:20|40681|40661|40681.5|40661.5|40686|40666|40681|40661|1
1723684590000|2024-08-15 01:16:30|40681|40661|40681.5|40661.5|40684|40664|40679|40659|3
1723684600000|2024-08-15 01:16:40|40683.5|40663.5|40693|40673|40693|40673|40683.5|40663.5|0
1723684610000|2024-08-15 01:16:50|40691|40671|40701|40681|40701|40681|40688.5|40668.5|2
1723684620000|2024-08-15 01:17:00|40701.5|40681.5|40694.5|40674.5|40701.5|40681.5|40689.5|40669.5|5
1723684630000|2024-08-15 01:17:10|40694|40674|40698.5|40678.5|40698.5|40678.5|40691.5|40671.5|0
1723684640000|2024-08-15 01:17:20|40699|40679|40706|40686|40710.5|40690.5|40699|40679|2
1723684650000|2024-08-15 01:17:30|40704|40684|40696.5|40676.5|40706.5|40686.5|40696.5|40676.5|14
1723684660000|2024-08-15 01:17:40|40692.5|40672.5|40694|40674|40694|40674|40689.5|40669.5|0
1723684670000|2024-08-15 01:17:50|40689.5|40669.5|40691.5|40671.5|40693.5|40673.5|40689|40669|0
1723684680000|2024-08-15 01:18:00|40689.5|40669.5|40686.5|40666.5|40693.5|40673.5|40686.5|40666.5|1
1723684690000|2024-08-15 01:18:10|40688.5|40668.5|40668.5|40648.5|40688.5|40668.5|40668.5|40648.5|0
1723684700000|2024-08-15 01:18:20|40671.5|40651.5|40669|40649|40673.5|40653.5|40669|40649|1
1723684710000|2024-08-15 01:18:30|40668.5|40648.5|40656.5|40636.5|40668.5|40648.5|40654.5|40634.5|0
1723684720000|2024-08-15 01:18:40|40656|40636|40659|40639|40659.5|40639.5|40656|40636|2
1723684730000|2024-08-15 01:18:50|40658.5|40638.5|40656.5|40636.5|40659.5|40639.5|40656.5|40636.5|0
1723684740000|2024-08-15 01:19:00|40656|40636|40650.5|40630.5|40658|40638|40650.5|40630.5|1
1723684750000|2024-08-15 01:19:10|40648.5|40628.5|40636.5|40616.5|40648.5|40628.5|40633.5|40613.5|3
1723684760000|2024-08-15 01:19:20|40638.5|40618.5|40634|40614|40638.5|40618.5|40634|40614|1
1723684770000|2024-08-15 01:19:30|40636.5|40616.5|40641|40621|40643|40623|40636.5|40616.5|1
1723684780000|2024-08-15 01:19:40|40635.5|40615.5|40631.5|40611.5|40637|40617|40631.5|40611.5|6
1723684790000|2024-08-15 01:19:50|40629.5|40609.5|40616.5|40596.5|40634|40614|40614.5|40594.5|11
1723684800000|2024-08-15 01:20:00|40618.5|40598.5|40616.5|40596.5|40619.5|40599.5|40616|40596|3
1723684810000|2024-08-15 01:20:10|40614.5|40594.5|40616.5|40596.5|40621|40601|40612|40592|15
1723684820000|2024-08-15 01:20:20|40614.5|40594.5|40611.5|40591.5|40616|40596|40611.5|40591.5|47
1723684830000|2024-08-15 01:20:30|40613.5|40593.5|40626|40606|40628.5|40608.5|40611.5|40591.5|5
1723684840000|2024-08-15 01:20:40|40624|40604|40628.5|40608.5|40628.5|40608.5|40624|40604|4
1723684850000|2024-08-15 01:20:50|40623.5|40603.5|40633.5|40613.5|40633.5|40613.5|40623.5|40603.5|2
1723684860000|2024-08-15 01:21:00|40635.5|40615.5|40616.5|40596.5|40635.5|40615.5|40616.5|40596.5|14
1723684870000|2024-08-15 01:21:10|40618.5|40598.5|40607|40587|40619|40599|40607|40587|1
1723684880000|2024-08-15 01:21:20|40602|40582|40614.5|40594.5|40614.5|40594.5|40602|40582|9
1723684890000|2024-08-15 01:21:30|40614|40594|40621|40601|40623|40603|40609.5|40589.5|3
1723684900000|2024-08-15 01:21:40|40617|40597|40619.5|40599.5|40621.5|40601.5|40615|40595|5
1723684910000|2024-08-15 01:21:50|40621.5|40601.5|40621.5|40601.5|40623.5|40603.5|40619.5|40599.5|0
1723684920000|2024-08-15 01:22:00|40623.5|40603.5|40624|40604|40624|40604|40621.5|40601.5|0
1723684930000|2024-08-15 01:22:10|40622|40602|40624|40604|40624|40604|40619|40599|3
1723684940000|2024-08-15 01:22:20|40622|40602|40621.5|40601.5|40624|40604|40621.5|40601.5|1
1723684950000|2024-08-15 01:22:30|40622|40602|40624|40604|40624.5|40604.5|40620|40600|0
1723684960000|2024-08-15 01:22:40|40622|40602|40626.5|40606.5|40626.5|40606.5|40622|40602|2
1723684970000|2024-08-15 01:22:50|40630.5|40610.5|40622.5|40602.5|40630.5|40610.5|40622.5|40602.5|3
1723684980000|2024-08-15 01:23:00|40620.5|40600.5|40617.5|40597.5|40622.5|40602.5|40612.5|40592.5|2
1723684990000|2024-08-15 01:23:10|40619.5|40599.5|40614.5|40594.5|40619.5|40599.5|40614.5|40594.5|0
1723685000000|2024-08-15 01:23:20|40617|40597|40616.5|40596.5|40619.5|40599.5|40616.5|40596.5|1
1723685010000|2024-08-15 01:23:30|40616|40596|40609.5|40589.5|40616.5|40596.5|40609.5|40589.5|0
1723685020000|2024-08-15 01:23:40|40607.5|40587.5|40602.5|40582.5|40607.5|40587.5|40602.5|40582.5|1
1723685030000|2024-08-15 01:23:50|40600|40580|40607.5|40587.5|40607.5|40587.5|40592.5|40572.5|14
1723685040000|2024-08-15 01:24:00|40607|40587|40624.5|40604.5|40624.5|40604.5|40597.5|40577.5|7
1723685050000|2024-08-15 01:24:10|40622.5|40602.5|40629.5|40609.5|40629.5|40609.5|40620.5|40600.5|1
1723685060000|2024-08-15 01:24:20|40632.5|40612.5|40632|40612|40634.5|40614.5|40630.5|40610.5|2
1723685070000|2024-08-15 01:24:30|40632.5|40612.5|40624.5|40604.5|40636.5|40616.5|40624.5|40604.5|4
1723685080000|2024-08-15 01:24:40|40625|40605|40624.5|40604.5|40627|40607|40622|40602|1
1723685090000|2024-08-15 01:24:50|40626.5|40606.5|40624.5|40604.5|40626.5|40606.5|40622|40602|2
1723685100000|2024-08-15 01:25:00|40622|40602|40614.5|40594.5|40622|40602|40611.5|40591.5|9
1723685110000|2024-08-15 01:25:10|40616.5|40596.5|40624|40604|40626|40606|40614.5|40594.5|5
1723685120000|2024-08-15 01:25:20|40622|40602|40602.5|40582.5|40624.5|40604.5|40602.5|40582.5|4
1723685130000|2024-08-15 01:25:30|40604.5|40584.5|40605|40585|40607|40587|40602.5|40582.5|7
1723685140000|2024-08-15 01:25:40|40603|40583|40598|40578|40603|40583|40598|40578|0
1723685150000|2024-08-15 01:25:50|40600.5|40580.5|40587.5|40567.5|40600.5|40580.5|40587.5|40567.5|8
1723685160000|2024-08-15 01:26:00|40581.5|40561.5|40581.5|40561.5|40582|40562|40575|40555|9
1723685170000|2024-08-15 01:26:10|40582|40562|40593.5|40573.5|40596|40576|40581.5|40561.5|21
1723685180000|2024-08-15 01:26:20|40591.5|40571.5|40594|40574|40594.5|40574.5|40591.5|40571.5|1
1723685190000|2024-08-15 01:26:30|40594.5|40574.5|40591.5|40571.5|40596.5|40576.5|40591.5|40571.5|0
1723685200000|2024-08-15 01:26:40|40589.5|40569.5|40594.5|40574.5|40594.5|40574.5|40589.5|40569.5|1
1723685210000|2024-08-15 01:26:50|40591.5|40571.5|40589.5|40569.5|40594|40574|40589.5|40569.5|0
1723685220000|2024-08-15 01:27:00|40594.5|40574.5|40603|40583|40603.5|40583.5|40594.5|40574.5|0
1723685230000|2024-08-15 01:27:10|40601|40581|40604|40584|40606|40586|40599|40579|0
1723685240000|2024-08-15 01:27:20|40602|40582|40597|40577|40602|40582|40597|40577|4
1723685250000|2024-08-15 01:27:30|40595|40575|40595|40575|40599.5|40579.5|40592.5|40572.5|1
1723685260000|2024-08-15 01:27:40|40594.5|40574.5|40594.5|40574.5|40594.5|40574.5|40592.5|40572.5|2
1723685270000|2024-08-15 01:27:50|40592.5|40572.5|40589.5|40569.5|40592.5|40572.5|40588|40568|0
1723685280000|2024-08-15 01:28:00|40590|40570|40599.5|40579.5|40604|40584|40590|40570|3
1723685290000|2024-08-15 01:28:10|40599|40579|40599.5|40579.5|40601.5|40581.5|40597|40577|0
1723685300000|2024-08-15 01:28:20|40599|40579|40592.5|40572.5|40599|40579|40592.5|40572.5|1
1723685310000|2024-08-15 01:28:30|40594.5|40574.5|40584.5|40564.5|40594.5|40574.5|40584.5|40564.5|1
1723685320000|2024-08-15 01:28:40|40582.5|40562.5|40564.5|40544.5|40582.5|40562.5|40564.5|40544.5|7
1723685330000|2024-08-15 01:28:50|40562.5|40542.5|40543.5|40523.5|40562.5|40542.5|40541|40521|10
1723685340000|2024-08-15 01:29:00|40553.5|40533.5|40553.5|40533.5|40561|40541|40549|40529|15
1723685350000|2024-08-15 01:29:10|40551|40531|40553.5|40533.5|40553.5|40533.5|40549|40529|3
1723685360000|2024-08-15 01:29:20|40551.5|40531.5|40563|40543|40563|40543|40551.5|40531.5|3
1723685370000|2024-08-15 01:29:30|40565|40545|40563|40543|40565|40545|40562.5|40542.5|1
1723685380000|2024-08-15 01:29:40|40562.5|40542.5|40558|40538|40562.5|40542.5|40558|40538|2
1723685390000|2024-08-15 01:29:50|40556|40536|40558.5|40538.5|40558.5|40538.5|40555.5|40535.5|11
1723685400000|2024-08-15 01:30:00|40560.5|40540.5|40555.5|40535.5|40566.5|40546.5|40543.5|40523.5|19
1723685410000|2024-08-15 01:30:10|40553.5|40533.5|40553.5|40533.5|40558.5|40538.5|40553.5|40533.5|3
1723685420000|2024-08-15 01:30:20|40553|40533|40553.5|40533.5|40556|40536|40550.5|40530.5|3
1723685430000|2024-08-15 01:30:30|40555.5|40535.5|40562.5|40542.5|40562.5|40542.5|40553|40533|3
1723685440000|2024-08-15 01:30:40|40563|40543|40575.5|40555.5|40577.5|40557.5|40562.5|40542.5|12
1723685450000|2024-08-15 01:30:50|40577.5|40557.5|40584.5|40564.5|40589.5|40569.5|40577.5|40557.5|6
1723685460000|2024-08-15 01:31:00|40585|40565|40584.5|40564.5|40589.5|40569.5|40580.5|40560.5|8
1723685470000|2024-08-15 01:31:10|40587.5|40567.5|40602|40582|40602|40582|40587.5|40567.5|3
1723685480000|2024-08-15 01:31:20|40602.5|40582.5|40604.5|40584.5|40611.5|40591.5|40602.5|40582.5|3
1723685490000|2024-08-15 01:31:30|40606.5|40586.5|40606.5|40586.5|40606.5|40586.5|40602|40582|1
1723685500000|2024-08-15 01:31:40|40608.5|40588.5|40601.5|40581.5|40609|40589|40599|40579|1
1723685510000|2024-08-15 01:31:50|40602|40582|40587|40567|40602|40582|40587|40567|0
1723685520000|2024-08-15 01:32:00|40589|40569|40591.5|40571.5|40591.5|40571.5|40586.5|40566.5|0
1723685530000|2024-08-15 01:32:10|40586.5|40566.5|40591.5|40571.5|40591.5|40571.5|40584.5|40564.5|1
1723685540000|2024-08-15 01:32:20|40593.5|40573.5|40601.5|40581.5|40604|40584|40593.5|40573.5|3
1723685550000|2024-08-15 01:32:30|40599.5|40579.5|40601.5|40581.5|40601.5|40581.5|40599.5|40579.5|0
1723685560000|2024-08-15 01:32:40|40599.5|40579.5|40598.5|40578.5|40601.5|40581.5|40593.5|40573.5|5
1723685570000|2024-08-15 01:32:50|40601|40581|40606|40586|40608.5|40588.5|40601|40581|3
1723685580000|2024-08-15 01:33:00|40604|40584|40608|40588|40611|40591|40604|40584|3
1723685590000|2024-08-15 01:33:10|40606|40586|40591.5|40571.5|40606|40586|40591.5|40571.5|1
1723685600000|2024-08-15 01:33:20|40589|40569|40591|40571|40593.5|40573.5|40588.5|40568.5|2
1723685610000|2024-08-15 01:33:30|40589|40569|40586.5|40566.5|40593.5|40573.5|40586|40566|1
1723685620000|2024-08-15 01:33:40|40584.5|40564.5|40574.5|40554.5|40584.5|40564.5|40574|40554|5
1723685630000|2024-08-15 01:33:50|40576.5|40556.5|40576.5|40556.5|40579|40559|40574.5|40554.5|2
1723685640000|2024-08-15 01:34:00|40577|40557|40572.5|40552.5|40577|40557|40572.5|40552.5|2
1723685650000|2024-08-15 01:34:10|40574.5|40554.5|40560.5|40540.5|40576.5|40556.5|40560.5|40540.5|5
1723685660000|2024-08-15 01:34:20|40562.5|40542.5|40557.5|40537.5|40562.5|40542.5|40555.5|40535.5|1
1723685670000|2024-08-15 01:34:30|40559.5|40539.5|40579.5|40559.5|40581.5|40561.5|40559.5|40539.5|3
1723685680000|2024-08-15 01:34:40|40577.5|40557.5|40581.5|40561.5|40582|40562|40577|40557|3
1723685690000|2024-08-15 01:34:50|40579.5|40559.5|40582|40562|40582.5|40562.5|40577.5|40557.5|0
1723685700000|2024-08-15 01:35:00|40580|40560|40593|40573|40597.5|40577.5|40577.5|40557.5|8
1723685710000|2024-08-15 01:35:10|40595|40575|40567|40547|40595|40575|40565.5|40545.5|6
1723685720000|2024-08-15 01:35:20|40567.5|40547.5|40560.5|40540.5|40572|40552|40560|40540|1
1723685730000|2024-08-15 01:35:30|40562.5|40542.5|40566.5|40546.5|40566.5|40546.5|40557.5|40537.5|1
1723685740000|2024-08-15 01:35:40|40567|40547|40572.5|40552.5|40572.5|40552.5|40567|40547|0
1723685750000|2024-08-15 01:35:50|40574.5|40554.5|40577.5|40557.5|40577.5|40557.5|40572.5|40552.5|1
1723685760000|2024-08-15 01:36:00|40575|40555|40590|40570|40594.5|40574.5|40575|40555|5
1723685770000|2024-08-15 01:36:10|40592.5|40572.5|40604.5|40584.5|40604.5|40584.5|40592.5|40572.5|2
1723685780000|2024-08-15 01:36:20|40606.5|40586.5|40619.5|40599.5|40619.5|40599.5|40606.5|40586.5|1
1723685790000|2024-08-15 01:36:30|40621.5|40601.5|40624.5|40604.5|40627|40607|40619.5|40599.5|7
1723685800000|2024-08-15 01:36:40|40622.5|40602.5|40615.5|40595.5|40624.5|40604.5|40615.5|40595.5|3
1723685810000|2024-08-15 01:36:50|40615|40595|40607.5|40587.5|40615|40595|40605|40585|4
1723685820000|2024-08-15 01:37:00|40605.5|40585.5|40609.5|40589.5|40609.5|40589.5|40601|40581|1
1723685830000|2024-08-15 01:37:10|40607.5|40587.5|40612.5|40592.5|40612.5|40592.5|40607.5|40587.5|0
1723685840000|2024-08-15 01:37:20|40614.5|40594.5|40620.5|40600.5|40622.5|40602.5|40612.5|40592.5|1
1723685850000|2024-08-15 01:37:30|40620|40600|40619.5|40599.5|40624.5|40604.5|40619.5|40599.5|1
1723685860000|2024-08-15 01:37:40|40621.5|40601.5|40617.5|40597.5|40621.5|40601.5|40617.5|40597.5|0
1723685870000|2024-08-15 01:37:50|40615|40595|40602.5|40582.5|40617.5|40597.5|40602.5|40582.5|0
1723685880000|2024-08-15 01:38:00|40603.5|40583.5|40581.5|40561.5|40605.5|40585.5|40581.5|40561.5|12
1723685890000|2024-08-15 01:38:10|40580.5|40560.5|40561.5|40541.5|40580.5|40560.5|40561.5|40541.5|2
1723685900000|2024-08-15 01:38:20|40563.5|40543.5|40571|40551|40571|40551|40561|40541|2
1723685910000|2024-08-15 01:38:30|40569|40549|40568|40548|40571|40551|40566|40546|0
1723685920000|2024-08-15 01:38:40|40566.5|40546.5|40571.5|40551.5|40571.5|40551.5|40566.5|40546.5|1
1723685930000|2024-08-15 01:38:50|40573.5|40553.5|40570.5|40550.5|40575.5|40555.5|40570.5|40550.5|0
1723685940000|2024-08-15 01:39:00|40572.5|40552.5|40580.5|40560.5|40584.5|40564.5|40572.5|40552.5|2
1723685950000|2024-08-15 01:39:10|40583.5|40563.5|40587.5|40567.5|40587.5|40567.5|40578|40558|0
1723685960000|2024-08-15 01:39:20|40585.5|40565.5|40577.5|40557.5|40587.5|40567.5|40574.5|40554.5|7
1723685970000|2024-08-15 01:39:30|40575.5|40555.5|40572.5|40552.5|40577.5|40557.5|40572.5|40552.5|1
1723685980000|2024-08-15 01:39:40|40574.5|40554.5|40572.5|40552.5|40577.5|40557.5|40572.5|40552.5|3
1723685990000|2024-08-15 01:39:50|40577|40557|40581.5|40561.5|40581.5|40561.5|40573.5|40553.5|1
1723686000000|2024-08-15 01:40:00|40579.5|40559.5|40592.5|40572.5|40592.5|40572.5|40579.5|40559.5|3
1723686010000|2024-08-15 01:40:10|40591.5|40571.5|40589|40569|40594.5|40574.5|40589|40569|0
1723686020000|2024-08-15 01:40:20|40591.5|40571.5|40587|40567|40592|40572|40584.5|40564.5|1
1723686030000|2024-08-15 01:40:30|40587.5|40567.5|40589.5|40569.5|40589.5|40569.5|40584.5|40564.5|2
1723686040000|2024-08-15 01:40:40|40592.5|40572.5|40600.5|40580.5|40602.5|40582.5|40592.5|40572.5|1
1723686050000|2024-08-15 01:40:50|40602.5|40582.5|40613.5|40593.5|40616|40596|40602.5|40582.5|2
1723686060000|2024-08-15 01:41:00|40614|40594|40622|40602|40631|40611|40614|40594|8
1723686070000|2024-08-15 01:41:10|40624.5|40604.5|40630|40610|40634|40614|40624.5|40604.5|12
1723686080000|2024-08-15 01:41:20|40628|40608|40633|40613|40635|40615|40628|40608|12
1723686090000|2024-08-15 01:41:30|40632.5|40612.5|40622.5|40602.5|40632.5|40612.5|40622.5|40602.5|0
1723686100000|2024-08-15 01:41:40|40620.5|40600.5|40620.5|40600.5|40621.1|40601.1|40614.1|40594.1|2
1723686110000|2024-08-15 01:41:50|40622.5|40602.5|40623|40603|40625|40605|40620.5|40600.5|1
1723686120000|2024-08-15 01:42:00|40627|40607|40627.5|40607.5|40630.5|40610.5|40625|40605|3
1723686130000|2024-08-15 01:42:10|40625.5|40605.5|40627|40607|40627|40607|40623|40603|1
1723686140000|2024-08-15 01:42:20|40622.5|40602.5|40624.5|40604.5|40626.5|40606.5|40622.5|40602.5|4
1723686150000|2024-08-15 01:42:30|40622.5|40602.5|40622.5|40602.5|40625|40605|40622|40602|0
1723686160000|2024-08-15 01:42:40|40622|40602|40624.5|40604.5|40624.5|40604.5|40617.5|40597.5|2
1723686170000|2024-08-15 01:42:50|40622.5|40602.5|40634|40614|40634|40614|40622.5|40602.5|1
1723686180000|2024-08-15 01:43:00|40636|40616|40619.5|40599.5|40636|40616|40619.5|40599.5|2
1723686190000|2024-08-15 01:43:10|40617.5|40597.5|40622.5|40602.5|40622.5|40602.5|40617.5|40597.5|0
1723686200000|2024-08-15 01:43:20|40622.6|40602.6|40607.6|40587.6|40622.6|40602.6|40607.6|40587.6|1
1723686210000|2024-08-15 01:43:30|40607|40587|40609.5|40589.5|40609.5|40589.5|40604.5|40584.5|0
1723686220000|2024-08-15 01:43:40|40607.6|40587.6|40609.5|40589.5|40609.5|40589.5|40607.6|40587.6|0
1723686230000|2024-08-15 01:43:50|40610.1|40590.1|40622.6|40602.6|40626.5|40606.5|40610.1|40590.1|2
1723686240000|2024-08-15 01:44:00|40619.5|40599.5|40618.1|40598.1|40619.5|40599.5|40617.6|40597.6|3
1723686250000|2024-08-15 01:44:10|40617.6|40597.6|40617.6|40597.6|40619.5|40599.5|40617.6|40597.6|1
1723686260000|2024-08-15 01:44:20|40619.6|40599.6|40617.1|40597.1|40620.1|40600.1|40617.1|40597.1|1
1723686270000|2024-08-15 01:44:30|40617.6|40597.6|40617.6|40597.6|40619.6|40599.6|40617.6|40597.6|1
1723686280000|2024-08-15 01:44:40|40612.6|40592.6|40619|40599|40621|40601|40612.6|40592.6|3
1723686290000|2024-08-15 01:44:50|40619.6|40599.6|40614.6|40594.6|40619.6|40599.6|40614.6|40594.6|0
1723686300000|2024-08-15 01:45:00|40616.5|40596.5|40614.6|40594.6|40617.6|40597.6|40614.6|40594.6|2
1723686310000|2024-08-15 01:45:10|40612.1|40592.1|40599.6|40579.6|40612.1|40592.1|40599.6|40579.6|2
1723686320000|2024-08-15 01:45:20|40597.6|40577.6|40585.6|40565.6|40597.6|40577.6|40585.6|40565.6|2
1723686330000|2024-08-15 01:45:30|40585.1|40565.1|40597.6|40577.6|40597.6|40577.6|40585.1|40565.1|6
1723686340000|2024-08-15 01:45:40|40598.1|40578.1|40600.6|40580.6|40602.6|40582.6|40597.6|40577.6|0
1723686350000|2024-08-15 01:45:50|40598.1|40578.1|40597.6|40577.6|40602.6|40582.6|40597.6|40577.6|1
1723686360000|2024-08-15 01:46:00|40600.1|40580.1|40610.1|40590.1|40612.1|40592.1|40597.6|40577.6|4
1723686370000|2024-08-15 01:46:10|40612.1|40592.1|40614.6|40594.6|40616.6|40596.6|40608.1|40588.1|4
1723686380000|2024-08-15 01:46:20|40617.1|40597.1|40617.6|40597.6|40621.6|40601.6|40617.1|40597.1|6
1723686390000|2024-08-15 01:46:30|40619.6|40599.6|40629.6|40609.6|40629.6|40609.6|40617.6|40597.6|6
1723686400000|2024-08-15 01:46:40|40625.6|40605.6|40612.1|40592.1|40625.6|40605.6|40612.1|40592.1|5
1723686410000|2024-08-15 01:46:50|40610.6|40590.6|40615.1|40595.1|40615.1|40595.1|40610.1|40590.1|0
1723686420000|2024-08-15 01:47:00|40613.1|40593.1|40612.6|40592.6|40615.6|40595.6|40612.6|40592.6|0
1723686430000|2024-08-15 01:47:10|40615.6|40595.6|40625.1|40605.1|40625.1|40605.1|40615.6|40595.6|0
1723686440000|2024-08-15 01:47:20|40627.1|40607.1|40632.6|40612.6|40632.6|40612.6|40627.1|40607.1|2
1723686450000|2024-08-15 01:47:30|40630.6|40610.6|40630.6|40610.6|40632.6|40612.6|40627.6|40607.6|6
1723686460000|2024-08-15 01:47:40|40628.1|40608.1|40627.6|40607.6|40632.6|40612.6|40627.6|40607.6|2
1723686470000|2024-08-15 01:47:50|40625.6|40605.6|40625.1|40605.1|40627.6|40607.6|40625.1|40605.1|0
1723686480000|2024-08-15 01:48:00|40624.6|40604.6|40627.6|40607.6|40627.6|40607.6|40622.6|40602.6|1
1723686490000|2024-08-15 01:48:10|40629.6|40609.6|40652.1|40632.1|40652.1|40632.1|40629.6|40609.6|10
1723686500000|2024-08-15 01:48:20|40652.6|40632.6|40646.6|40626.6|40654.6|40634.6|40644.6|40624.6|27
1723686510000|2024-08-15 01:48:30|40641.6|40621.6|40639.6|40619.6|40644.6|40624.6|40639.6|40619.6|15
1723686520000|2024-08-15 01:48:40|40637.6|40617.6|40644.6|40624.6|40646.6|40626.6|40637.6|40617.6|2
1723686530000|2024-08-15 01:48:50|40646.6|40626.6|40652.6|40632.6|40652.6|40632.6|40646.6|40626.6|0
1723686540000|2024-08-15 01:49:00|40656.6|40636.6|40672.1|40652.1|40672.1|40652.1|40656.6|40636.6|12
1723686550000|2024-08-15 01:49:10|40674.6|40654.6|40674.6|40654.6|40682.1|40662.1|40674.6|40654.6|6
1723686560000|2024-08-15 01:49:20|40676.6|40656.6|40676.6|40656.6|40681.6|40661.6|40672.6|40652.6|2
1723686570000|2024-08-15 01:49:30|40677.6|40657.6|40681.6|40661.6|40681.6|40661.6|40677.1|40657.1|0
1723686580000|2024-08-15 01:49:40|40679.6|40659.6|40684.1|40664.1|40684.1|40664.1|40677.1|40657.1|3
1723686590000|2024-08-15 01:49:50|40684.6|40664.6|40682.1|40662.1|40687.1|40667.1|40676.6|40656.6|2
1723686600000|2024-08-15 01:50:00|40684.1|40664.1|40677.1|40657.1|40686.6|40666.6|40677.1|40657.1|12
1723686610000|2024-08-15 01:50:10|40675.1|40655.1|40673.1|40653.1|40682.1|40662.1|40673.1|40653.1|3
1723686620000|2024-08-15 01:50:20|40674.6|40654.6|40690.6|40670.6|40690.6|40670.6|40672.6|40652.6|20
1723686630000|2024-08-15 01:50:30|40691.1|40671.1|40698.6|40678.6|40700.6|40680.6|40690.6|40670.6|8
1723686640000|2024-08-15 01:50:40|40702.6|40682.6|40698.1|40678.1|40703.1|40683.1|40698.1|40678.1|6
1723686650000|2024-08-15 01:50:50|40698.6|40678.6|40698.6|40678.6|40702.6|40682.6|40698.1|40678.1|0
1723686660000|2024-08-15 01:51:00|40700.6|40680.6|40692.6|40672.6|40702.6|40682.6|40692.6|40672.6|4
1723686670000|2024-08-15 01:51:10|40690.6|40670.6|40681.6|40661.6|40690.6|40670.6|40681.6|40661.6|2
1723686680000|2024-08-15 01:51:20|40679.6|40659.6|40683.1|40663.1|40683.1|40663.1|40679.1|40659.1|1
1723686690000|2024-08-15 01:51:30|40680.6|40660.6|40673.1|40653.1|40682.6|40662.6|40671.1|40651.1|7
1723686700000|2024-08-15 01:51:40|40672.6|40652.6|40673.6|40653.6|40675.1|40655.1|40671.1|40651.1|2
1723686710000|2024-08-15 01:51:50|40673.1|40653.1|40671.1|40651.1|40673.6|40653.6|40668.6|40648.6|0
1723686720000|2024-08-15 01:52:00|40670.6|40650.6|40656.1|40636.1|40670.6|40650.6|40656.1|40636.1|5
1723686730000|2024-08-15 01:52:10|40654.1|40634.1|40658.6|40638.6|40658.6|40638.6|40654.1|40634.1|5
1723686740000|2024-08-15 01:52:20|40656.1|40636.1|40656.1|40636.1|40658.6|40638.6|40656.1|40636.1|1
1723686750000|2024-08-15 01:52:30|40654.1|40634.1|40658.1|40638.1|40660.6|40640.6|40651.6|40631.6|1
1723686760000|2024-08-15 01:52:40|40660.6|40640.6|40659.1|40639.1|40661.1|40641.1|40656.1|40636.1|0
1723686770000|2024-08-15 01:52:50|40658.6|40638.6|40654.1|40634.1|40659.1|40639.1|40652.1|40632.1|3
1723686780000|2024-08-15 01:53:00|40653.6|40633.6|40653.6|40633.6|40656.6|40636.6|40651.6|40631.6|1
1723686790000|2024-08-15 01:53:10|40651.6|40631.6|40653.6|40633.6|40658.6|40638.6|40649.6|40629.6|1
1723686800000|2024-08-15 01:53:20|40651.6|40631.6|40653.6|40633.6|40654.6|40634.6|40649.6|40629.6|0
1723686810000|2024-08-15 01:53:30|40654.6|40634.6|40649.1|40629.1|40656.6|40636.6|40649.1|40629.1|2
1723686820000|2024-08-15 01:53:40|40648.6|40628.6|40646.6|40626.6|40649.1|40629.1|40644.1|40624.1|0
1723686830000|2024-08-15 01:53:50|40649.1|40629.1|40642.1|40622.1|40649.1|40629.1|40642.1|40622.1|2
1723686840000|2024-08-15 01:54:00|40640.1|40620.1|40629.1|40609.1|40642.1|40622.1|40626.6|40606.6|5
1723686850000|2024-08-15 01:54:10|40629.6|40609.6|40631.6|40611.6|40631.6|40611.6|40628.6|40608.6|5
1723686860000|2024-08-15 01:54:20|40629.6|40609.6|40626.6|40606.6|40629.6|40609.6|40624.1|40604.1|0
1723686870000|2024-08-15 01:54:30|40629.1|40609.1|40627.1|40607.1|40633.6|40613.6|40625.1|40605.1|4
1723686880000|2024-08-15 01:54:40|40625.1|40605.1|40612.1|40592.1|40625.1|40605.1|40612.1|40592.1|3
1723686890000|2024-08-15 01:54:50|40614.6|40594.6|40612.6|40592.6|40617.1|40597.1|40612.1|40592.1|0
1723686900000|2024-08-15 01:55:00|40612.1|40592.1|40594.6|40574.6|40612.1|40592.1|40593.1|40573.1|8
1723686910000|2024-08-15 01:55:10|40597.1|40577.1|40582.1|40562.1|40597.1|40577.1|40582.1|40562.1|16
1723686920000|2024-08-15 01:55:20|40581.6|40561.6|40571.6|40551.6|40581.6|40561.6|40571.6|40551.6|7
1723686930000|2024-08-15 01:55:30|40569.6|40549.6|40562.1|40542.1|40569.6|40549.6|40556.6|40536.6|5
1723686940000|2024-08-15 01:55:40|40564.6|40544.6|40574.6|40554.6|40574.6|40554.6|40564.6|40544.6|2
1723686950000|2024-08-15 01:55:50|40576.6|40556.6|40574.6|40554.6|40576.6|40556.6|40571.6|40551.6|0
1723686960000|2024-08-15 01:56:00|40574.1|40554.1|40563.1|40543.1|40574.1|40554.1|40563.1|40543.1|0
1723686970000|2024-08-15 01:56:10|40565.1|40545.1|40564.6|40544.6|40567.1|40547.1|40562.1|40542.1|0
1723686980000|2024-08-15 01:56:20|40567.1|40547.1|40574.6|40554.6|40574.6|40554.6|40567.1|40547.1|2
1723686990000|2024-08-15 01:56:30|40575.1|40555.1|40589.6|40569.6|40589.6|40569.6|40575.1|40555.1|1
1723687000000|2024-08-15 01:56:40|40589.1|40569.1|40584.6|40564.6|40589.1|40569.1|40584.6|40564.6|2
1723687010000|2024-08-15 01:56:50|40586.6|40566.6|40589.6|40569.6|40596.6|40576.6|40584.6|40564.6|0
1723687020000|2024-08-15 01:57:00|40587.6|40567.6|40591.6|40571.6|40591.6|40571.6|40584.6|40564.6|0
1723687030000|2024-08-15 01:57:10|40589.6|40569.6|40589.6|40569.6|40591.6|40571.6|40589.6|40569.6|0
1723687040000|2024-08-15 01:57:20|40591.6|40571.6|40591.6|40571.6|40591.6|40571.6|40589.6|40569.6|1
1723687050000|2024-08-15 01:57:30|40594.1|40574.1|40606.6|40586.6|40606.6|40586.6|40594.1|40574.1|2
1723687060000|2024-08-15 01:57:40|40609.6|40589.6|40617.1|40597.1|40617.1|40597.1|40609.6|40589.6|0
1723687070000|2024-08-15 01:57:50|40619.6|40599.6|40639.6|40619.6|40639.6|40619.6|40619.6|40599.6|8
1723687080000|2024-08-15 01:58:00|40639.1|40619.1|40669.6|40649.6|40669.6|40649.6|40639.1|40619.1|7
1723687090000|2024-08-15 01:58:10|40671.6|40651.6|40669.1|40649.1|40671.6|40651.6|40664.6|40644.6|5
1723687100000|2024-08-15 01:58:20|40671.1|40651.1|40667.1|40647.1|40671.1|40651.1|40667.1|40647.1|0
1723687110000|2024-08-15 01:58:30|40669.6|40649.6|40681.6|40661.6|40681.6|40661.6|40667.6|40647.6|3
1723687120000|2024-08-15 01:58:40|40682.1|40662.1|40696.1|40676.1|40696.1|40676.1|40682.1|40662.1|2
1723687130000|2024-08-15 01:58:50|40698.1|40678.1|40704.6|40684.6|40706.6|40686.6|40696.1|40676.1|7
1723687140000|2024-08-15 01:59:00|40706.6|40686.6|40701.1|40681.1|40706.6|40686.6|40696.1|40676.1|3
1723687150000|2024-08-15 01:59:10|40703.6|40683.6|40696.6|40676.6|40703.6|40683.6|40694.6|40674.6|3
1723687160000|2024-08-15 01:59:20|40694.6|40674.6|40694.6|40674.6|40694.6|40674.6|40692.1|40672.1|0
1723687170000|2024-08-15 01:59:30|40692.1|40672.1|40689.1|40669.1|40694.6|40674.6|40689.1|40669.1|3
1723687180000|2024-08-15 01:59:40|40691.1|40671.1|40699.6|40679.6|40699.6|40679.6|40684.6|40664.6|2
1723687190000|2024-08-15 01:59:50|40701.6|40681.6|40693.6|40673.6|40703.6|40683.6|40693.6|40673.6|2
1723687200000|2024-08-15 02:00:00|40695.6|40675.6|40686.1|40666.1|40701.1|40681.1|40683.1|40663.1|17
1723687210000|2024-08-15 02:00:10|40685.6|40665.6|40690.6|40670.6|40690.6|40670.6|40681.1|40661.1|0
1723687220000|2024-08-15 02:00:20|40692.6|40672.6|40702.6|40682.6|40702.6|40682.6|40688.6|40668.6|1
1723687230000|2024-08-15 02:00:30|40698.6|40678.6|40706.1|40686.1|40706.1|40686.1|40698.6|40678.6|1
1723687240000|2024-08-15 02:00:40|40708.6|40688.6|40698.6|40678.6|40710.6|40690.6|40696.6|40676.6|7
1723687250000|2024-08-15 02:00:50|40698.1|40678.1|40695.6|40675.6|40698.6|40678.6|40693.1|40673.1|6
1723687260000|2024-08-15 02:01:00|40697.6|40677.6|40695.6|40675.6|40700.6|40680.6|40687.6|40667.6|3
1723687270000|2024-08-15 02:01:10|40693.6|40673.6|40700.6|40680.6|40700.6|40680.6|40693.6|40673.6|0
1723687280000|2024-08-15 02:01:20|40702.6|40682.6|40705.6|40685.6|40708.6|40688.6|40701.1|40681.1|4
1723687290000|2024-08-15 02:01:30|40703.6|40683.6|40686.6|40666.6|40705.6|40685.6|40686.6|40666.6|2
1723687300000|2024-08-15 02:01:40|40684.1|40664.1|40676.6|40656.6|40684.1|40664.1|40674.6|40654.6|1
1723687310000|2024-08-15 02:01:50|40674.6|40654.6|40666.6|40646.6|40674.6|40654.6|40666.6|40646.6|7
1723687320000|2024-08-15 02:02:00|40668.6|40648.6|40661.6|40641.6|40668.6|40648.6|40659.1|40639.1|1
1723687330000|2024-08-15 02:02:10|40663.6|40643.6|40664.6|40644.6|40671.1|40651.1|40663.6|40643.6|4
1723687340000|2024-08-15 02:02:20|40668.6|40648.6|40668.6|40648.6|40676.1|40656.1|40666.6|40646.6|4
1723687350000|2024-08-15 02:02:30|40666.6|40646.6|40665.6|40645.6|40666.6|40646.6|40663.6|40643.6|1
1723687360000|2024-08-15 02:02:40|40663.6|40643.6|40659.1|40639.1|40663.6|40643.6|40659.1|40639.1|1
1723687370000|2024-08-15 02:02:50|40661.1|40641.1|40657.1|40637.1|40661.1|40641.1|40651.6|40631.6|9
1723687380000|2024-08-15 02:03:00|40659.1|40639.1|40644.6|40624.6|40663.6|40643.6|40643.6|40623.6|4
1723687390000|2024-08-15 02:03:10|40644.1|40624.1|40639.6|40619.6|40646.6|40626.6|40637.6|40617.6|0
1723687400000|2024-08-15 02:03:20|40639.1|40619.1|40627.1|40607.1|40639.1|40619.1|40627.1|40607.1|0
1723687410000|2024-08-15 02:03:30|40626.6|40606.6|40619.1|40599.1|40626.6|40606.6|40619.1|40599.1|2
1723687420000|2024-08-15 02:03:40|40614.1|40594.1|40614.6|40594.6|40614.6|40594.6|40614.1|40594.1|6
1723687430000|2024-08-15 02:03:50|40611.6|40591.6|40619.6|40599.6|40619.6|40599.6|40609.6|40589.6|0
1723687440000|2024-08-15 02:04:00|40617.1|40597.1|40606.6|40586.6|40617.1|40597.1|40606.6|40586.6|4
1723687450000|2024-08-15 02:04:10|40609.6|40589.6|40616.6|40596.6|40619.6|40599.6|40609.6|40589.6|0
1723687460000|2024-08-15 02:04:20|40614.6|40594.6|40618.6|40598.6|40618.6|40598.6|40614.6|40594.6|0
1723687470000|2024-08-15 02:04:30|40616.6|40596.6|40618.6|40598.6|40618.6|40598.6|40614.6|40594.6|0
1723687480000|2024-08-15 02:04:40|40619.6|40599.6|40623.6|40603.6|40623.6|40603.6|40618.6|40598.6|0
1723687490000|2024-08-15 02:04:50|40624.1|40604.1|40626.6|40606.6|40629.6|40609.6|40621.6|40601.6|2
1723687500000|2024-08-15 02:05:00|40628.6|40608.6|40628.6|40608.6|40639.6|40619.6|40628.6|40608.6|3
1723687510000|2024-08-15 02:05:10|40626.6|40606.6|40621.6|40601.6|40629.1|40609.1|40621.6|40601.6|2
1723687520000|2024-08-15 02:05:20|40624.1|40604.1|40615.6|40595.6|40624.1|40604.1|40613.6|40593.6|2
1723687530000|2024-08-15 02:05:30|40618.1|40598.1|40618.6|40598.6|40621.1|40601.1|40613.6|40593.6|1
1723687540000|2024-08-15 02:05:40|40621.1|40601.1|40623.6|40603.6|40626.1|40606.1|40621.1|40601.1|1
1723687550000|2024-08-15 02:05:50|40621.6|40601.6|40623.6|40603.6|40626.1|40606.1|40621.6|40601.6|0
1723687560000|2024-08-15 02:06:00|40621.6|40601.6|40623.6|40603.6|40623.6|40603.6|40619.6|40599.6|0
1723687570000|2024-08-15 02:06:10|40624.1|40604.1|40626.6|40606.6|40628.6|40608.6|40624.1|40604.1|0
1723687580000|2024-08-15 02:06:20|40628.6|40608.6|40634.6|40614.6|40634.6|40614.6|40626.6|40606.6|0
1723687590000|2024-08-15 02:06:30|40633.6|40613.6|40637.6|40617.6|40639.6|40619.6|40631.6|40611.6|3
1723687600000|2024-08-15 02:06:40|40637.7|40617.7|40651.6|40631.6|40651.6|40631.6|40637.7|40617.7|0
1723687610000|2024-08-15 02:06:50|40654.1|40634.1|40652.1|40632.1|40656.1|40636.1|40652.1|40632.1|0
1723687620000|2024-08-15 02:07:00|40647.1|40627.1|40663.6|40643.6|40666.1|40646.1|40647.1|40627.1|7
1723687630000|2024-08-15 02:07:10|40664.6|40644.6|40664.6|40644.6|40664.6|40644.6|40664.6|40644.6|1
1723687640000|2024-08-15 02:07:20|40660.2|40640.2|40649.7|40629.7|40660.2|40640.2|40647.7|40627.7|1
1723687650000|2024-08-15 02:07:30|40649.1|40629.1|40644.7|40624.7|40649.1|40629.1|40642.2|40622.2|1
1723687660000|2024-08-15 02:07:40|40647.2|40627.2|40652.2|40632.2|40654.7|40634.7|40644.7|40624.7|5
1723687670000|2024-08-15 02:07:50|40652.7|40632.7|40654.7|40634.7|40654.7|40634.7|40651.6|40631.6|0
1723687680000|2024-08-15 02:08:00|40652.2|40632.2|40657.2|40637.2|40659.1|40639.1|40652.2|40632.2|1
1723687690000|2024-08-15 02:08:10|40656.6|40636.6|40651.7|40631.7|40656.6|40636.6|40649.7|40629.7|0
1723687700000|2024-08-15 02:08:20|40652.2|40632.2|40657.2|40637.2|40657.2|40637.2|40652.2|40632.2|0
1723687710000|2024-08-15 02:08:30|40654.7|40634.7|40657.7|40637.7|40659.7|40639.7|40654.7|40634.7|0
1723687720000|2024-08-15 02:08:40|40659.7|40639.7|40659.7|40639.7|40659.7|40639.7|40652.2|40632.2|0
1723687730000|2024-08-15 02:08:50|40661.7|40641.7|40661.7|40641.7|40661.7|40641.7|40656.7|40636.7|0
1723687740000|2024-08-15 02:09:00|40661.1|40641.1|40659.7|40639.7|40661.7|40641.7|40659.2|40639.2|1
1723687750000|2024-08-15 02:09:10|40661.7|40641.7|40676.2|40656.2|40678.7|40658.7|40661.7|40641.7|3
1723687760000|2024-08-15 02:09:20|40676.7|40656.7|40678.7|40658.7|40680.6|40660.6|40675.6|40655.6|2
1723687770000|2024-08-15 02:09:30|40680.6|40660.6|40666.2|40646.2|40680.6|40660.6|40664.2|40644.2|1
1723687780000|2024-08-15 02:09:40|40664.2|40644.2|40661.2|40641.2|40664.2|40644.2|40661.2|40641.2|0
1723687790000|2024-08-15 02:09:50|40663.7|40643.7|40663.7|40643.7|40663.7|40643.7|40659.2|40639.2|0
1723687800000|2024-08-15 02:10:00|40664.2|40644.2|40682.1|40662.1|40682.1|40662.1|40664.2|40644.2|1
1723687810000|2024-08-15 02:10:10|40682.6|40662.6|40685.1|40665.1|40687.1|40667.1|40682.6|40662.6|2
1723687820000|2024-08-15 02:10:20|40687.6|40667.6|40693.2|40673.2|40693.2|40673.2|40687.6|40667.6|2
1723687830000|2024-08-15 02:10:30|40697.6|40677.6|40720.7|40700.7|40720.7|40700.7|40697.6|40677.6|4
1723687840000|2024-08-15 02:10:40|40718.7|40698.7|40720.7|40700.7|40720.7|40700.7|40715.7|40695.7|3
1723687850000|2024-08-15 02:10:50|40718.7|40698.7|40737.7|40717.7|40737.7|40717.7|40718.7|40698.7|4
1723687860000|2024-08-15 02:11:00|40735.7|40715.7|40733.2|40713.2|40738.7|40718.7|40728.7|40708.7|4
1723687870000|2024-08-15 02:11:10|40732.7|40712.7|40737.7|40717.7|40742.7|40722.7|40728.2|40708.2|0
1723687880000|2024-08-15 02:11:20|40737.1|40717.1|40733.7|40713.7|40740.2|40720.2|40731.2|40711.2|2
1723687890000|2024-08-15 02:11:30|40731.7|40711.7|40737.7|40717.7|40737.7|40717.7|40728.7|40708.7|0
1723687900000|2024-08-15 02:11:40|40735.7|40715.7|40742.7|40722.7|40742.7|40722.7|40735.7|40715.7|0
1723687910000|2024-08-15 02:11:50|40740.7|40720.7|40753.7|40733.7|40757.7|40737.7|40740.7|40720.7|13
1723687920000|2024-08-15 02:12:00|40755.7|40735.7|40752.2|40732.2|40767.7|40747.7|40752.2|40732.2|15
1723687930000|2024-08-15 02:12:10|40750.2|40730.2|40746.7|40726.7|40753.7|40733.7|40746.7|40726.7|1
1723687940000|2024-08-15 02:12:20|40747.2|40727.2|40749.7|40729.7|40749.7|40729.7|40744.7|40724.7|3
1723687950000|2024-08-15 02:12:30|40747.7|40727.7|40741.7|40721.7|40747.7|40727.7|40741.7|40721.7|3
1723687960000|2024-08-15 02:12:40|40739.7|40719.7|40739.7|40719.7|40741.7|40721.7|40732.2|40712.2|9
1723687970000|2024-08-15 02:12:50|40739.2|40719.2|40737.2|40717.2|40741.7|40721.7|40736.7|40716.7|0
1723687980000|2024-08-15 02:13:00|40737.7|40717.7|40734.7|40714.7|40739.7|40719.7|40734.7|40714.7|1
1723687990000|2024-08-15 02:13:10|40736.7|40716.7|40734.7|40714.7|40737.2|40717.2|40732.2|40712.2|0
1723688000000|2024-08-15 02:13:20|40732.2|40712.2|40739.2|40719.2|40739.2|40719.2|40732.2|40712.2|0
1723688010000|2024-08-15 02:13:30|40741.7|40721.7|40750.7|40730.7|40750.7|40730.7|40739.2|40719.2|3
1723688020000|2024-08-15 02:13:40|40748.7|40728.7|40751.7|40731.7|40751.7|40731.7|40748.7|40728.7|0
1723688030000|2024-08-15 02:13:50|40749.7|40729.7|40749.7|40729.7|40749.7|40729.7|40744.7|40724.7|4
1723688040000|2024-08-15 02:14:00|40751.7|40731.7|40752.2|40732.2|40756.7|40736.7|40749.7|40729.7|2
1723688050000|2024-08-15 02:14:10|40751.7|40731.7|40759.7|40739.7|40764.2|40744.2|40751.7|40731.7|0
1723688060000|2024-08-15 02:14:20|40761.7|40741.7|40764.2|40744.2|40767.2|40747.2|40759.7|40739.7|6
1723688070000|2024-08-15 02:14:30|40764.7|40744.7|40786.7|40766.7|40786.7|40766.7|40764.7|40744.7|14
1723688080000|2024-08-15 02:14:40|40788.7|40768.7|40792.7|40772.7|40803.7|40783.7|40788.7|40768.7|7
1723688090000|2024-08-15 02:14:50|40789.7|40769.7|40789.7|40769.7|40791.7|40771.7|40785.7|40765.7|6
1723688100000|2024-08-15 02:15:00|40786.7|40766.7|40787.7|40767.7|40787.7|40767.7|40784.7|40764.7|4
1723688110000|2024-08-15 02:15:10|40790.2|40770.2|40789.7|40769.7|40792.2|40772.2|40789.7|40769.7|7
1723688120000|2024-08-15 02:15:20|40789.2|40769.2|40785.2|40765.2|40789.2|40769.2|40785.2|40765.2|3
1723688130000|2024-08-15 02:15:30|40787.2|40767.2|40789.7|40769.7|40789.7|40769.7|40784.7|40764.7|1
1723688140000|2024-08-15 02:15:40|40789.2|40769.2|40787.2|40767.2|40789.2|40769.2|40787.2|40767.2|2
1723688150000|2024-08-15 02:15:50|40785.2|40765.2|40784.7|40764.7|40786.7|40766.7|40782.2|40762.2|2
1723688160000|2024-08-15 02:16:00|40787.2|40767.2|40787.7|40767.7|40789.2|40769.2|40787.2|40767.2|1
1723688170000|2024-08-15 02:16:10|40789.7|40769.7|40799.2|40779.2|40799.2|40779.2|40789.7|40769.7|4
1723688180000|2024-08-15 02:16:20|40797.2|40777.2|40789.7|40769.7|40799.7|40779.7|40789.7|40769.7|6
1723688200000|2024-08-15 02:16:40|40791.7|40771.7|40799.2|40779.2|40799.2|40779.2|40789.7|40769.7|7
1723688210000|2024-08-15 02:16:50|40796.7|40776.7|40794.7|40774.7|40799.7|40779.7|40794.7|40774.7|0
1723688220000|2024-08-15 02:17:00|40794.2|40774.2|40806.2|40786.2|40806.2|40786.2|40792.2|40772.2|9
1723688230000|2024-08-15 02:17:10|40808.2|40788.2|40806.7|40786.7|40808.2|40788.2|40806.2|40786.2|4
1723688240000|2024-08-15 02:17:20|40806.2|40786.2|40809.2|40789.2|40813.7|40793.7|40804.2|40784.2|13
1723688250000|2024-08-15 02:17:30|40806.2|40786.2|40801.2|40781.2|40806.2|40786.2|40799.2|40779.2|3
1723688260000|2024-08-15 02:17:40|40798.7|40778.7|40805.7|40785.7|40807.7|40787.7|40798.7|40778.7|2
1723688270000|2024-08-15 02:17:50|40803.7|40783.7|40810.2|40790.2|40810.2|40790.2|40799.2|40779.2|3
1723688280000|2024-08-15 02:18:00|40812.2|40792.2|40815.2|40795.2|40818.2|40798.2|40812.2|40792.2|2
1723688290000|2024-08-15 02:18:10|40814.7|40794.7|40810.7|40790.7|40814.7|40794.7|40810.7|40790.7|1
1723688300000|2024-08-15 02:18:20|40809.7|40789.7|40805.2|40785.2|40809.7|40789.7|40805.2|40785.2|3
1723688310000|2024-08-15 02:18:30|40805.7|40785.7|40805.7|40785.7|40805.7|40785.7|40805.7|40785.7|0
1723688320000|2024-08-15 02:18:40|40803.7|40783.7|40802.7|40782.7|40807.7|40787.7|40802.7|40782.7|0
1723688330000|2024-08-15 02:18:50|40804.7|40784.7|40813.2|40793.2|40813.2|40793.2|40802.7|40782.7|7
1723688340000|2024-08-15 02:19:00|40812.7|40792.7|40817.7|40797.7|40817.7|40797.7|40812.7|40792.7|1
1723688350000|2024-08-15 02:19:10|40815.7|40795.7|40815.7|40795.7|40817.7|40797.7|40813.2|40793.2|1
1723688360000|2024-08-15 02:19:20|40813.7|40793.7|40810.7|40790.7|40813.7|40793.7|40808.7|40788.7|4
1723688370000|2024-08-15 02:19:30|40811.2|40791.2|40815.7|40795.7|40815.7|40795.7|40810.7|40790.7|1
1723688380000|2024-08-15 02:19:40|||||||||1
1723688390000|2024-08-15 02:19:50|40817.7|40797.7|40818.2|40798.2|40820.2|40800.2|40817.7|40797.7|1
1723688400000|2024-08-15 02:20:00|40818.7|40798.7|40824.7|40804.7|40824.7|40804.7|40818.7|40798.7|1
1723688410000|2024-08-15 02:20:10|40820.7|40800.7|40820.2|40800.2|40820.7|40800.7|40820.2|40800.2|2
1723688420000|2024-08-15 02:20:20|40819.7|40799.7|40820.2|40800.2|40820.2|40800.2|40818.2|40798.2|0
1723688430000|2024-08-15 02:20:30|40818.2|40798.2|40814.7|40794.7|40818.2|40798.2|40811.7|40791.7|3
1723688440000|2024-08-15 02:20:40|40812.7|40792.7|40807.7|40787.7|40812.7|40792.7|40807.7|40787.7|0
1723688450000|2024-08-15 02:20:50|40812.2|40792.2|40807.7|40787.7|40812.7|40792.7|40807.7|40787.7|0
1723688460000|2024-08-15 02:21:00|40810.2|40790.2|40810.7|40790.7|40810.7|40790.7|40810.2|40790.2|1
1723688470000|2024-08-15 02:21:10|40812.7|40792.7|40810.2|40790.2|40812.7|40792.7|40810.2|40790.2|0
1723688480000|2024-08-15 02:21:20|40812.2|40792.2|40804.7|40784.7|40812.7|40792.7|40804.7|40784.7|2
1723688490000|2024-08-15 02:21:30|40805.2|40785.2|40807.2|40787.2|40807.2|40787.2|40805.2|40785.2|0
1723688500000|2024-08-15 02:21:40|40805.2|40785.2|40803.2|40783.2|40807.7|40787.7|40803.2|40783.2|0
1723688510000|2024-08-15 02:21:50|40802.7|40782.7|40799.7|40779.7|40802.7|40782.7|40799.7|40779.7|0
1723688520000|2024-08-15 02:22:00|40800.7|40780.7|40800.2|40780.2|40800.7|40780.7|40797.7|40777.7|1
1723688530000|2024-08-15 02:22:10|40802.2|40782.2|40802.7|40782.7|40802.7|40782.7|40800.2|40780.2|1
1723688540000|2024-08-15 02:22:20|40803.2|40783.2|40802.7|40782.7|40803.2|40783.2|40802.7|40782.7|1
1723688550000|2024-08-15 02:22:30|40804.7|40784.7|40807.7|40787.7|40809.7|40789.7|40804.7|40784.7|2
1723688560000|2024-08-15 02:22:40|40810.2|40790.2|40810.7|40790.7|40812.2|40792.2|40810.2|40790.2|5
1723688570000|2024-08-15 02:22:50|40812.7|40792.7|40812.7|40792.7|40815.2|40795.2|40810.7|40790.7|1
1723688580000|2024-08-15 02:23:00|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|40810.2|40790.2|0
1723688590000|2024-08-15 02:23:10|40812.7|40792.7|40805.7|40785.7|40812.7|40792.7|40805.7|40785.7|1
1723688600000|2024-08-15 02:23:20|40805.2|40785.2|40800.7|40780.7|40805.2|40785.2|40800.7|40780.7|0
1723688610000|2024-08-15 02:23:30|40798.7|40778.7|40805.7|40785.7|40805.7|40785.7|40798.7|40778.7|2
1723688620000|2024-08-15 02:23:40|40807.7|40787.7|40805.7|40785.7|40807.7|40787.7|40805.7|40785.7|0
1723688630000|2024-08-15 02:23:50|40805.2|40785.2|40809.7|40789.7|40809.7|40789.7|40804.7|40784.7|2
1723688640000|2024-08-15 02:24:00|40811.7|40791.7|40809.7|40789.7|40812.2|40792.2|40809.7|40789.7|0
1723688650000|2024-08-15 02:24:10|40811.7|40791.7|40814.7|40794.7|40814.7|40794.7|40811.7|40791.7|2
1723688660000|2024-08-15 02:24:20|40812.7|40792.7|40816.7|40796.7|40816.7|40796.7|40812.7|40792.7|2
1723688670000|2024-08-15 02:24:30|40817.2|40797.2|40816.7|40796.7|40817.2|40797.2|40816.7|40796.7|6
1723688680000|2024-08-15 02:24:40|40814.7|40794.7|40814.7|40794.7|40816.7|40796.7|40812.2|40792.2|0
1723688690000|2024-08-15 02:24:50|40812.7|40792.7|40816.7|40796.7|40816.7|40796.7|40812.7|40792.7|1
1723688700000|2024-08-15 02:25:00|40816.2|40796.2|40814.2|40794.2|40817.2|40797.2|40814.2|40794.2|2
1723688710000|2024-08-15 02:25:10|40811.7|40791.7|40811.7|40791.7|40811.7|40791.7|40809.7|40789.7|0
1723688720000|2024-08-15 02:25:20|40813.7|40793.7|40814.7|40794.7|40814.7|40794.7|40813.7|40793.7|6
1723688730000|2024-08-15 02:25:30|40815.2|40795.2|40817.2|40797.2|40817.2|40797.2|40814.7|40794.7|0
1723688740000|2024-08-15 02:25:40|40814.7|40794.7|40816.7|40796.7|40817.2|40797.2|40814.7|40794.7|1
1723688750000|2024-08-15 02:25:50|40814.7|40794.7|40814.7|40794.7|40817.2|40797.2|40814.7|40794.7|1
1723688760000|2024-08-15 02:26:00|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|0
1723688770000|2024-08-15 02:26:10|40817.2|40797.2|40816.7|40796.7|40819.2|40799.2|40816.7|40796.7|10
1723688780000|2024-08-15 02:26:20|40814.7|40794.7|40819.2|40799.2|40819.2|40799.2|40814.7|40794.7|0
1723688790000|2024-08-15 02:26:30|40817.2|40797.2|40817.2|40797.2|40817.2|40797.2|40817.2|40797.2|0
1723688800000|2024-08-15 02:26:40|40819.2|40799.2|40814.7|40794.7|40819.2|40799.2|40814.7|40794.7|2
1723688810000|2024-08-15 02:26:50|40812.2|40792.2|40814.7|40794.7|40814.7|40794.7|40812.2|40792.2|0
1723688820000|2024-08-15 02:27:00|40812.7|40792.7|40811.7|40791.7|40814.7|40794.7|40811.7|40791.7|0
1723688830000|2024-08-15 02:27:10|40814.2|40794.2|40816.7|40796.7|40816.7|40796.7|40811.7|40791.7|0
1723688840000|2024-08-15 02:27:20|40817.2|40797.2|40819.7|40799.7|40819.7|40799.7|40816.7|40796.7|0
1723688850000|2024-08-15 02:27:30|40821.7|40801.7|40821.7|40801.7|40821.7|40801.7|40819.7|40799.7|0
1723688860000|2024-08-15 02:27:40|40819.7|40799.7|40824.2|40804.2|40824.2|40804.2|40819.7|40799.7|2
1723688870000|2024-08-15 02:27:50|40821.7|40801.7|40824.2|40804.2|40824.2|40804.2|40821.7|40801.7|0
1723688880000|2024-08-15 02:28:00|40828.7|40808.7|40831.7|40811.7|40834.2|40814.2|40828.7|40808.7|10
1723688890000|2024-08-15 02:28:10|40829.7|40809.7|40831.7|40811.7|40833.7|40813.7|40829.2|40809.2|0
1723688900000|2024-08-15 02:28:20|40834.2|40814.2|40829.7|40809.7|40836.2|40816.2|40829.7|40809.7|9
1723688910000|2024-08-15 02:28:30|40826.7|40806.7|40824.7|40804.7|40826.7|40806.7|40824.7|40804.7|0
1723688920000|2024-08-15 02:28:40|40822.2|40802.2|40819.7|40799.7|40822.2|40802.2|40819.7|40799.7|8
1723688930000|2024-08-15 02:28:50|40822.2|40802.2|40825.2|40805.2|40827.2|40807.2|40822.2|40802.2|2
1723688940000|2024-08-15 02:29:00|40827.7|40807.7|40824.7|40804.7|40827.7|40807.7|40824.7|40804.7|1
1723688950000|2024-08-15 02:29:10|40822.7|40802.7|40824.7|40804.7|40824.7|40804.7|40822.7|40802.7|0
1723688960000|2024-08-15 02:29:20|40820.7|40800.7|40822.7|40802.7|40822.7|40802.7|40817.7|40797.7|0
1723688970000|2024-08-15 02:29:30|40818.2|40798.2|40820.2|40800.2|40820.2|40800.2|40817.7|40797.7|0
1723688980000|2024-08-15 02:29:40|40819.7|40799.7|40820.2|40800.2|40820.2|40800.2|40819.7|40799.7|0
1723688990000|2024-08-15 02:29:50|40819.7|40799.7|40817.7|40797.7|40819.7|40799.7|40816.7|40796.7|0
1723689000000|2024-08-15 02:30:00|40816.7|40796.7|40847.7|40827.7|40854.2|40834.2|40815.2|40795.2|35
1723689010000|2024-08-15 02:30:10|40845.7|40825.7|40838.7|40818.7|40847.7|40827.7|40837.7|40817.7|12
1723689020000|2024-08-15 02:30:20|40837.7|40817.7|40840.7|40820.7|40845.2|40825.2|40835.7|40815.7|3
1723689030000|2024-08-15 02:30:30|40836.2|40816.2|40836.2|40816.2|40838.7|40818.7|40826.7|40806.7|7
1723689040000|2024-08-15 02:30:40|40833.7|40813.7|40826.2|40806.2|40838.7|40818.7|40823.7|40803.7|4
1723689050000|2024-08-15 02:30:50|40824.2|40804.2|40828.7|40808.7|40829.7|40809.7|40823.7|40803.7|1
1723689060000|2024-08-15 02:31:00|40829.2|40809.2|40828.2|40808.2|40831.2|40811.2|40826.2|40806.2|5
1723689070000|2024-08-15 02:31:10|40828.7|40808.7|40828.2|40808.2|40830.7|40810.7|40825.7|40805.7|0
1723689080000|2024-08-15 02:31:20|40828.7|40808.7|40836.2|40816.2|40836.2|40816.2|40828.7|40808.7|1
1723689090000|2024-08-15 02:31:30|40837.7|40817.7|40837.7|40817.7|40840.7|40820.7|40835.2|40815.2|2
1723689100000|2024-08-15 02:31:40|40835.7|40815.7|40835.7|40815.7|40840.2|40820.2|40832.7|40812.7|2
1723689110000|2024-08-15 02:31:50|40835.2|40815.2|40828.2|40808.2|40835.7|40815.7|40827.7|40807.7|0
1723689120000|2024-08-15 02:32:00|40825.2|40805.2|40834.7|40814.7|40837.7|40817.7|40824.7|40804.7|8
1723689130000|2024-08-15 02:32:10|40832.7|40812.7|40824.7|40804.7|40832.7|40812.7|40822.7|40802.7|3
1723689140000|2024-08-15 02:32:20|40822.7|40802.7|40800.2|40780.2|40822.7|40802.7|40800.2|40780.2|7
1723689150000|2024-08-15 02:32:30|40800.7|40780.7|40809.7|40789.7|40812.7|40792.7|40800.7|40780.7|8
1723689160000|2024-08-15 02:32:40|40810.2|40790.2|40804.7|40784.7|40812.7|40792.7|40802.2|40782.2|1
1723689170000|2024-08-15 02:32:50|40801.7|40781.7|40812.7|40792.7|40812.7|40792.7|40799.7|40779.7|3
1723689180000|2024-08-15 02:33:00|40814.7|40794.7|40809.7|40789.7|40821.2|40801.2|40807.7|40787.7|5
1723689190000|2024-08-15 02:33:10|40807.7|40787.7|40802.2|40782.2|40807.7|40787.7|40802.2|40782.2|3
1723689200000|2024-08-15 02:33:20|40804.7|40784.7|40804.7|40784.7|40805.2|40785.2|40804.7|40784.7|0
1723689210000|2024-08-15 02:33:30|40806.7|40786.7|40837.7|40817.7|40837.7|40817.7|40806.7|40786.7|10
1723689220000|2024-08-15 02:33:40|40839.7|40819.7|40843.2|40823.2|40852.7|40832.7|40839.7|40819.7|4
1723689230000|2024-08-15 02:33:50|40843.7|40823.7|40847.7|40827.7|40847.7|40827.7|40842.7|40822.7|1
1723689240000|2024-08-15 02:34:00|40845.2|40825.2|40840.7|40820.7|40845.7|40825.7|40840.7|40820.7|4
1723689250000|2024-08-15 02:34:10|40842.7|40822.7|40837.7|40817.7|40842.7|40822.7|40830.7|40810.7|5
1723689260000|2024-08-15 02:34:20|40835.7|40815.7|40835.7|40815.7|40840.7|40820.7|40835.7|40815.7|2
1723689270000|2024-08-15 02:34:30|40837.7|40817.7|40835.7|40815.7|40837.7|40817.7|40833.2|40813.2|0
1723689280000|2024-08-15 02:34:40|40837.7|40817.7|40830.7|40810.7|40840.7|40820.7|40830.7|40810.7|3
1723689290000|2024-08-15 02:34:50|40828.7|40808.7|40827.7|40807.7|40828.7|40808.7|40822.7|40802.7|1
1723689300000|2024-08-15 02:35:00|40825.7|40805.7|40825.7|40805.7|40830.2|40810.2|40822.7|40802.7|1
1723689310000|2024-08-15 02:35:10|40828.2|40808.2|40840.7|40820.7|40841.2|40821.2|40828.2|40808.2|8
1723689320000|2024-08-15 02:35:20|40838.7|40818.7|40838.2|40818.2|40840.7|40820.7|40833.7|40813.7|2
1723689330000|2024-08-15 02:35:30|40836.2|40816.2|40826.2|40806.2|40838.7|40818.7|40826.2|40806.2|1
1723689340000|2024-08-15 02:35:40|40825.7|40805.7|40830.7|40810.7|40830.7|40810.7|40823.7|40803.7|0
1723689350000|2024-08-15 02:35:50|40828.7|40808.7|40828.7|40808.7|40831.2|40811.2|40826.2|40806.2|0
1723689360000|2024-08-15 02:36:00|40830.7|40810.7|40826.7|40806.7|40834.8|40814.8|40826.7|40806.7|2
1723689370000|2024-08-15 02:36:10|40826.2|40806.2|40825.7|40805.7|40826.2|40806.2|40822.7|40802.7|0
1723689380000|2024-08-15 02:36:20|40823.7|40803.7|40828.2|40808.2|40828.2|40808.2|40823.7|40803.7|0
1723689390000|2024-08-15 02:36:30|40830.7|40810.7|40841.2|40821.2|40841.2|40821.2|40830.7|40810.7|3
1723689400000|2024-08-15 02:36:40|40843.2|40823.2|40843.7|40823.7|40843.7|40823.7|40841.2|40821.2|0
1723689410000|2024-08-15 02:36:50|40843.2|40823.2|40862.2|40842.2|40862.7|40842.7|40842.7|40822.7|10
1723689420000|2024-08-15 02:37:00|40860.2|40840.2|40860.2|40840.2|40862.7|40842.7|40858.2|40838.2|3
1723689430000|2024-08-15 02:37:10|40862.2|40842.2|40853.8|40833.8|40862.2|40842.2|40853.8|40833.8|5
1723689440000|2024-08-15 02:37:20|40851.8|40831.8|40838.8|40818.8|40851.8|40831.8|40838.8|40818.8|0
1723689450000|2024-08-15 02:37:30|40837.7|40817.7|40835.8|40815.8|40840.8|40820.8|40835.8|40815.8|0
1723689460000|2024-08-15 02:37:40|40833.8|40813.8|40825.8|40805.8|40835.8|40815.8|40825.8|40805.8|0
1723689470000|2024-08-15 02:37:50|40827.7|40807.7|40821.8|40801.8|40828.3|40808.3|40821.8|40801.8|0
1723689480000|2024-08-15 02:38:00|40819.8|40799.8|40818.8|40798.8|40823.8|40803.8|40818.8|40798.8|0
1723689490000|2024-08-15 02:38:10|40810.8|40790.8|40808.8|40788.8|40810.8|40790.8|40801.8|40781.8|6
1723689500000|2024-08-15 02:38:20|40808.3|40788.3|40816.3|40796.3|40816.3|40796.3|40806.3|40786.3|1
1723689510000|2024-08-15 02:38:30|40813.8|40793.8|40813.8|40793.8|40818.8|40798.8|40813.8|40793.8|0
1723689520000|2024-08-15 02:38:40|40811.8|40791.8|40813.8|40793.8|40818.3|40798.3|40811.8|40791.8|0
1723689530000|2024-08-15 02:38:50|40815.8|40795.8|40820.8|40800.8|40820.8|40800.8|40815.8|40795.8|2
1723689540000|2024-08-15 02:39:00|40818.8|40798.8|40820.8|40800.8|40820.8|40800.8|40818.3|40798.3|0
1723689550000|2024-08-15 02:39:10|40823.8|40803.8|40822.8|40802.8|40826.8|40806.8|40820.8|40800.8|0
1723689560000|2024-08-15 02:39:20|40823.8|40803.8|40831.3|40811.3|40831.3|40811.3|40820.8|40800.8|3
1723689570000|2024-08-15 02:39:30|40833.8|40813.8|40836.3|40816.3|40838.8|40818.8|40833.8|40813.8|4
1723689580000|2024-08-15 02:39:40|40838.8|40818.8|40833.8|40813.8|40838.8|40818.8|40833.3|40813.3|0
1723689590000|2024-08-15 02:39:50|40833.3|40813.3|40836.3|40816.3|40836.3|40816.3|40831.8|40811.8|2
1723689600000|2024-08-15 02:40:00|40835.8|40815.8|40826.3|40806.3|40838.3|40818.3|40826.3|40806.3|2
1723689610000|2024-08-15 02:40:10|40825.8|40805.8|40820.3|40800.3|40825.8|40805.8|40818.3|40798.3|0
1723689620000|2024-08-15 02:40:20|40818.3|40798.3|40814.3|40794.3|40820.8|40800.8|40814.3|40794.3|2
1723689630000|2024-08-15 02:40:30|40816.3|40796.3|40821.3|40801.3|40821.3|40801.3|40816.3|40796.3|2
1723689640000|2024-08-15 02:40:40|40823.3|40803.3|40823.8|40803.8|40826.3|40806.3|40823.3|40803.3|1
1723689650000|2024-08-15 02:40:50|40823.3|40803.3|40823.8|40803.8|40825.8|40805.8|40822.8|40802.8|1
1723689660000|2024-08-15 02:41:00|40825.8|40805.8|40835.8|40815.8|40835.8|40815.8|40825.8|40805.8|3
1723689670000|2024-08-15 02:41:10|40833.8|40813.8|40845.8|40825.8|40845.8|40825.8|40833.8|40813.8|1
1723689680000|2024-08-15 02:41:20|40847.8|40827.8|40843.3|40823.3|40852.3|40832.3|40843.3|40823.3|4
1723689690000|2024-08-15 02:41:30|40842.8|40822.8|40847.8|40827.8|40847.8|40827.8|40840.8|40820.8|5
1723689700000|2024-08-15 02:41:40|40848.3|40828.3|40851.3|40831.3|40853.8|40833.8|40848.3|40828.3|1
1723689710000|2024-08-15 02:41:50|40849.3|40829.3|40845.3|40825.3|40849.3|40829.3|40845.3|40825.3|5
1723689720000|2024-08-15 02:42:00|40843.3|40823.3|40846.8|40826.8|40846.8|40826.8|40836.3|40816.3|1
1723689730000|2024-08-15 02:42:10|40846.3|40826.3|40846.8|40826.8|40846.8|40826.8|40844.3|40824.3|0
1723689740000|2024-08-15 02:42:20|40846.3|40826.3|40842.8|40822.8|40846.8|40826.8|40842.3|40822.3|0
1723689750000|2024-08-15 02:42:30|40844.8|40824.8|40839.3|40819.3|40844.8|40824.8|40839.3|40819.3|3
1723689760000|2024-08-15 02:42:40|40836.8|40816.8|40838.8|40818.8|40840.8|40820.8|40836.8|40816.8|1
1723689770000|2024-08-15 02:42:50|40840.8|40820.8|40844.3|40824.3|40846.3|40826.3|40840.8|40820.8|0
1723689780000|2024-08-15 02:43:00|40846.8|40826.8|40851.8|40831.8|40851.8|40831.8|40841.8|40821.8|7
1723689790000|2024-08-15 02:43:10|40849.8|40829.8|40849.8|40829.8|40852.8|40832.8|40849.8|40829.8|0
1723689800000|2024-08-15 02:43:20|40853.8|40833.8|40854.3|40834.3|40856.8|40836.8|40853.8|40833.8|0
1723689810000|2024-08-15 02:43:30|40854.8|40834.8|40841.8|40821.8|40854.8|40834.8|40840.8|40820.8|3
1723689820000|2024-08-15 02:43:40|40836.8|40816.8|40834.3|40814.3|40836.8|40816.8|40834.3|40814.3|0
1723689830000|2024-08-15 02:43:50|40833.8|40813.8|40831.8|40811.8|40833.8|40813.8|40829.3|40809.3|5
1723689840000|2024-08-15 02:44:00|40835.3|40815.3|40846.8|40826.8|40846.8|40826.8|40835.3|40815.3|12
1723689850000|2024-08-15 02:44:10|40848.8|40828.8|40853.8|40833.8|40853.8|40833.8|40844.8|40824.8|9
1723689860000|2024-08-15 02:44:20|40855.8|40835.8|40859.3|40839.3|40859.3|40839.3|40853.8|40833.8|4
1723689870000|2024-08-15 02:44:30|40861.3|40841.3|40866.8|40846.8|40868.8|40848.8|40861.3|40841.3|8
1723689880000|2024-08-15 02:44:40|40868.8|40848.8|40863.8|40843.8|40869.3|40849.3|40863.8|40843.8|3
1723689890000|2024-08-15 02:44:50|40865.8|40845.8|40861.8|40841.8|40868.8|40848.8|40861.8|40841.8|2
1723689900000|2024-08-15 02:45:00|40861.3|40841.3|40857.3|40837.3|40861.8|40841.8|40857.3|40837.3|3
1723689910000|2024-08-15 02:45:10|40855.3|40835.3|40838.8|40818.8|40855.3|40835.3|40838.8|40818.8|4
1723689920000|2024-08-15 02:45:20|40838.3|40818.3|40834.8|40814.8|40838.3|40818.3|40832.3|40812.3|1
1723689930000|2024-08-15 02:45:30|40834.3|40814.3|40836.8|40816.8|40839.3|40819.3|40831.8|40811.8|0
1723689940000|2024-08-15 02:45:40|40834.8|40814.8|40836.8|40816.8|40838.8|40818.8|40833.8|40813.8|4
1723689950000|2024-08-15 02:45:50|40834.8|40814.8|40842.3|40822.3|40844.8|40824.8|40834.8|40814.8|1
1723689960000|2024-08-15 02:46:00|40842.8|40822.8|40831.8|40811.8|40842.8|40822.8|40831.8|40811.8|0
1723689970000|2024-08-15 02:46:10|40831.3|40811.3|40833.8|40813.8|40833.8|40813.8|40829.3|40809.3|0
1723689980000|2024-08-15 02:46:20|40831.8|40811.8|40849.8|40829.8|40849.8|40829.8|40829.8|40809.8|5
1723689990000|2024-08-15 02:46:30|40851.8|40831.8|40851.8|40831.8|40854.3|40834.3|40851.8|40831.8|1
1723690000000|2024-08-15 02:46:40|40853.8|40833.8|40851.8|40831.8|40854.8|40834.8|40851.8|40831.8|0
1723690010000|2024-08-15 02:46:50|40849.8|40829.8|40847.8|40827.8|40849.8|40829.8|40847.8|40827.8|10
1723690020000|2024-08-15 02:47:00|40849.8|40829.8|40844.8|40824.8|40849.8|40829.8|40844.8|40824.8|0
1723690030000|2024-08-15 02:47:10|40846.8|40826.8|40848.8|40828.8|40848.8|40828.8|40842.3|40822.3|0
1723690040000|2024-08-15 02:47:20|40846.8|40826.8|40854.3|40834.3|40854.3|40834.3|40846.8|40826.8|1
1723690050000|2024-08-15 02:47:30|40853.8|40833.8|40846.8|40826.8|40853.8|40833.8|40846.8|40826.8|2
1723690060000|2024-08-15 02:47:40|40844.8|40824.8|40844.8|40824.8|40847.8|40827.8|40844.8|40824.8|0
1723690070000|2024-08-15 02:47:50|40846.8|40826.8|40844.8|40824.8|40846.8|40826.8|40844.8|40824.8|0
1723690080000|2024-08-15 02:48:00|40846.8|40826.8|40854.8|40834.8|40854.8|40834.8|40845.3|40825.3|2
1723690090000|2024-08-15 02:48:10|40854.3|40834.3|40851.8|40831.8|40854.8|40834.8|40851.8|40831.8|0
1723690100000|2024-08-15 02:48:20|40849.8|40829.8|40837.3|40817.3|40849.8|40829.8|40837.3|40817.3|0
1723690110000|2024-08-15 02:48:30|40834.8|40814.8|40834.8|40814.8|40837.3|40817.3|40832.3|40812.3|0
1723690120000|2024-08-15 02:48:40|40832.3|40812.3|40827.3|40807.3|40832.3|40812.3|40827.3|40807.3|2
1723690130000|2024-08-15 02:48:50|40829.8|40809.8|40826.3|40806.3|40829.8|40809.8|40826.3|40806.3|1
1723690140000|2024-08-15 02:49:00|40826.8|40806.8|40824.8|40804.8|40827.3|40807.3|40824.3|40804.3|3
1723690150000|2024-08-15 02:49:10|40824.3|40804.3|40822.3|40802.3|40824.3|40804.3|40822.3|40802.3|0
1723690160000|2024-08-15 02:49:20|40821.8|40801.8|40818.8|40798.8|40821.8|40801.8|40818.8|40798.8|1
1723690170000|2024-08-15 02:49:30|40816.8|40796.8|40817.8|40797.8|40817.8|40797.8|40816.8|40796.8|0
1723690180000|2024-08-15 02:49:40|40817.3|40797.3|40819.8|40799.8|40819.8|40799.8|40814.8|40794.8|9
1723690190000|2024-08-15 02:49:50|40821.8|40801.8|40824.8|40804.8|40824.8|40804.8|40821.8|40801.8|3
1723690200000|2024-08-15 02:50:00|40821.8|40801.8|40821.8|40801.8|40821.8|40801.8|40819.3|40799.3|6
1723690210000|2024-08-15 02:50:10|40819.8|40799.8|40819.8|40799.8|40819.8|40799.8|40819.3|40799.3|0
1723690220000|2024-08-15 02:50:20|40819.3|40799.3|40821.8|40801.8|40821.8|40801.8|40815.3|40795.3|0
1723690230000|2024-08-15 02:50:30|40819.8|40799.8|40814.3|40794.3|40819.8|40799.8|40814.3|40794.3|2
1723690240000|2024-08-15 02:50:40|40809.8|40789.8|40798.8|40778.8|40809.8|40789.8|40798.8|40778.8|10
1723690250000|2024-08-15 02:50:50|40799.3|40779.3|40801.8|40781.8|40801.8|40781.8|40796.8|40776.8|1
1723690260000|2024-08-15 02:51:00|40803.8|40783.8|40803.8|40783.8|40805.8|40785.8|40803.8|40783.8|3
1723690270000|2024-08-15 02:51:10|40804.3|40784.3|40801.8|40781.8|40804.3|40784.3|40801.8|40781.8|1
1723690280000|2024-08-15 02:51:20|40801.3|40781.3|40796.3|40776.3|40801.3|40781.3|40796.3|40776.3|4
1723690290000|2024-08-15 02:51:30|40794.3|40774.3|40788.8|40768.8|40794.3|40774.3|40788.8|40768.8|2
1723690300000|2024-08-15 02:51:40|40790.8|40770.8|40788.8|40768.8|40793.8|40773.8|40788.8|40768.8|3
1723690310000|2024-08-15 02:51:50|40789.3|40769.3|40798.8|40778.8|40798.8|40778.8|40789.3|40769.3|1
1723690320000|2024-08-15 02:52:00|40802.8|40782.8|40806.3|40786.3|40806.3|40786.3|40802.8|40782.8|1
1723690330000|2024-08-15 02:52:10|40808.3|40788.3|40810.8|40790.8|40810.8|40790.8|40806.3|40786.3|1
1723690340000|2024-08-15 02:52:20|40811.3|40791.3|40815.8|40795.8|40815.8|40795.8|40811.3|40791.3|5
1723690350000|2024-08-15 02:52:30|40816.8|40796.8|40833.8|40813.8|40834.3|40814.3|40816.8|40796.8|2
1723690360000|2024-08-15 02:52:40|40831.8|40811.8|40826.8|40806.8|40831.8|40811.8|40826.8|40806.8|1
1723690370000|2024-08-15 02:52:50|40826.3|40806.3|40821.8|40801.8|40826.3|40806.3|40816.8|40796.8|0
1723690380000|2024-08-15 02:53:00|40821.3|40801.3|40811.8|40791.8|40821.3|40801.3|40811.8|40791.8|3
1723690390000|2024-08-15 02:53:10|40809.8|40789.8|40808.8|40788.8|40811.8|40791.8|40807.3|40787.3|0
1723690400000|2024-08-15 02:53:20|40806.8|40786.8|40806.8|40786.8|40811.8|40791.8|40806.8|40786.8|0
1723690410000|2024-08-15 02:53:30|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|40804.3|40784.3|0
1723690420000|2024-08-15 02:53:40|40806.8|40786.8|40803.8|40783.8|40806.8|40786.8|40803.8|40783.8|1
1723690430000|2024-08-15 02:53:50|40805.8|40785.8|40810.8|40790.8|40811.8|40791.8|40805.8|40785.8|0
1723690440000|2024-08-15 02:54:00|40808.8|40788.8|40810.8|40790.8|40810.8|40790.8|40806.8|40786.8|0
1723690450000|2024-08-15 02:54:10|40808.8|40788.8|40803.8|40783.8|40810.8|40790.8|40803.8|40783.8|1
1723690460000|2024-08-15 02:54:20|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|0
1723690470000|2024-08-15 02:54:30|40802.3|40782.3|40801.8|40781.8|40802.3|40782.3|40798.8|40778.8|1
1723690480000|2024-08-15 02:54:40|40803.8|40783.8|40798.8|40778.8|40803.8|40783.8|40798.8|40778.8|1
1723690490000|2024-08-15 02:54:50|40800.8|40780.8|40801.8|40781.8|40801.8|40781.8|40800.8|40780.8|2
1723690500000|2024-08-15 02:55:00|40800.8|40780.8|40800.8|40780.8|40800.8|40780.8|40798.8|40778.8|1
1723690510000|2024-08-15 02:55:10|40798.8|40778.8|40803.8|40783.8|40806.3|40786.3|40789.8|40769.8|6
1723690520000|2024-08-15 02:55:20|40798.8|40778.8|40796.3|40776.3|40798.8|40778.8|40791.8|40771.8|1
1723690530000|2024-08-15 02:55:30|40798.3|40778.3|40809.8|40789.8|40810.8|40790.8|40798.3|40778.3|1
1723690540000|2024-08-15 02:55:40|40811.8|40791.8|40815.8|40795.8|40815.8|40795.8|40811.8|40791.8|1
1723690550000|2024-08-15 02:55:50|40818.8|40798.8|40821.8|40801.8|40821.8|40801.8|40818.8|40798.8|0
1723690560000|2024-08-15 02:56:00|40824.3|40804.3|40830.8|40810.8|40831.3|40811.3|40824.3|40804.3|2
1723690570000|2024-08-15 02:56:10|40828.8|40808.8|40828.8|40808.8|40828.8|40808.8|40825.8|40805.8|1
1723690580000|2024-08-15 02:56:20|40827.8|40807.8|40819.3|40799.3|40827.8|40807.8|40819.3|40799.3|2
1723690590000|2024-08-15 02:56:30|40821.3|40801.3|40823.8|40803.8|40823.8|40803.8|40816.8|40796.8|2
1723690600000|2024-08-15 02:56:40|40825.8|40805.8|40836.8|40816.8|40836.8|40816.8|40825.8|40805.8|0
1723690610000|2024-08-15 02:56:50|40838.8|40818.8|40849.3|40829.3|40850.8|40830.8|40838.8|40818.8|1
1723690620000|2024-08-15 02:57:00|40848.8|40828.8|40843.8|40823.8|40848.8|40828.8|40838.8|40818.8|2
1723690630000|2024-08-15 02:57:10|40844.3|40824.3|40839.3|40819.3|40844.3|40824.3|40839.3|40819.3|1
1723690640000|2024-08-15 02:57:20|40836.8|40816.8|40834.8|40814.8|40838.8|40818.8|40833.8|40813.8|1
1723690650000|2024-08-15 02:57:30|40834.3|40814.3|40834.3|40814.3|40836.8|40816.8|40834.3|40814.3|1
1723690660000|2024-08-15 02:57:40|40834.8|40814.8|40821.8|40801.8|40836.8|40816.8|40821.8|40801.8|1
1723690670000|2024-08-15 02:57:50|40821.3|40801.3|40820.3|40800.3|40822.3|40802.3|40819.8|40799.8|0
1723690680000|2024-08-15 02:58:00|40824.3|40804.3|40823.3|40803.3|40824.3|40804.3|40819.8|40799.8|0
1723690690000|2024-08-15 02:58:10|40825.3|40805.3|40826.8|40806.8|40829.8|40809.8|40824.8|40804.8|1
1723690700000|2024-08-15 02:58:20|40824.8|40804.8|40824.3|40804.3|40827.3|40807.3|40822.3|40802.3|1
1723690710000|2024-08-15 02:58:30|40821.8|40801.8|40819.8|40799.8|40824.8|40804.8|40819.8|40799.8|0
1723690720000|2024-08-15 02:58:40|40819.3|40799.3|40817.3|40797.3|40821.8|40801.8|40817.3|40797.3|5
1723690730000|2024-08-15 02:58:50|40819.3|40799.3|40816.8|40796.8|40821.3|40801.3|40816.8|40796.8|0
1723690740000|2024-08-15 02:59:00|40818.8|40798.8|40824.8|40804.8|40825.8|40805.8|40818.8|40798.8|0
1723690750000|2024-08-15 02:59:10|40824.3|40804.3|40822.3|40802.3|40824.3|40804.3|40822.3|40802.3|0
1723690760000|2024-08-15 02:59:20|40824.3|40804.3|40824.8|40804.8|40824.8|40804.8|40824.3|40804.3|0
1723690770000|2024-08-15 02:59:30|40826.8|40806.8|40819.3|40799.3|40826.8|40806.8|40814.8|40794.8|0
1723690780000|2024-08-15 02:59:40|40818.8|40798.8|40816.8|40796.8|40818.8|40798.8|40816.8|40796.8|0
1723690790000|2024-08-15 02:59:50|40817.3|40797.3|40814.8|40794.8|40817.3|40797.3|40814.3|40794.3|3
1723690800000|2024-08-15 03:00:00|40816.8|40796.8|40819.3|40799.3|40819.8|40799.8|40814.8|40794.8|0
1723690810000|2024-08-15 03:00:10|40819.8|40799.8|40819.3|40799.3|40821.8|40801.8|40816.8|40796.8|2
1723690820000|2024-08-15 03:00:20|40817.3|40797.3|40817.3|40797.3|40819.3|40799.3|40817.3|40797.3|0
1723690830000|2024-08-15 03:00:30|40815.3|40795.3|40814.8|40794.8|40815.3|40795.3|40811.8|40791.8|3
1723690840000|2024-08-15 03:00:40|40815.3|40795.3|40812.3|40792.3|40817.3|40797.3|40812.3|40792.3|1
1723690850000|2024-08-15 03:00:50|40812.8|40792.8|40817.3|40797.3|40817.3|40797.3|40812.8|40792.8|4
1723690860000|2024-08-15 03:01:00|40817.8|40797.8|40819.8|40799.8|40822.3|40802.3|40817.8|40797.8|0
1723690870000|2024-08-15 03:01:10|40821.8|40801.8|40827.3|40807.3|40827.3|40807.3|40821.8|40801.8|1
1723690880000|2024-08-15 03:01:20|40826.8|40806.8|40839.8|40819.8|40839.8|40819.8|40826.8|40806.8|2
1723690890000|2024-08-15 03:01:30|40841.8|40821.8|40848.8|40828.8|40848.8|40828.8|40841.8|40821.8|0
1723690900000|2024-08-15 03:01:40|40849.3|40829.3|40839.8|40819.8|40852.3|40832.3|40839.8|40819.8|2
1723690910000|2024-08-15 03:01:50|40837.8|40817.8|40829.3|40809.3|40837.8|40817.8|40829.3|40809.3|14
1723690920000|2024-08-15 03:02:00|40827.3|40807.3|40811.8|40791.8|40827.3|40807.3|40811.8|40791.8|1
1723690930000|2024-08-15 03:02:10|40812.3|40792.3|40807.3|40787.3|40812.3|40792.3|40807.3|40787.3|0
1723690940000|2024-08-15 03:02:20|||||||||2
1723690950000|2024-08-15 03:02:30|40809.3|40789.3|40814.8|40794.8|40814.8|40794.8|40807.3|40787.3|1
1723690960000|2024-08-15 03:02:40|40816.8|40796.8|40824.8|40804.8|40824.8|40804.8|40816.8|40796.8|1
1723690970000|2024-08-15 03:02:50|40822.3|40802.3|40816.3|40796.3|40822.8|40802.8|40816.3|40796.3|3
1723690980000|2024-08-15 03:03:00|40814.3|40794.3|40816.8|40796.8|40816.8|40796.8|40811.8|40791.8|0
1723690990000|2024-08-15 03:03:10|40817.8|40797.8|40814.8|40794.8|40817.8|40797.8|40814.8|40794.8|0
1723691000000|2024-08-15 03:03:20|40813.8|40793.8|40802.3|40782.3|40813.8|40793.8|40802.3|40782.3|0
1723691010000|2024-08-15 03:03:30|40801.8|40781.8|40796.8|40776.8|40801.8|40781.8|40792.8|40772.8|2
1723691020000|2024-08-15 03:03:40|40794.8|40774.8|40794.3|40774.3|40799.3|40779.3|40791.8|40771.8|19
1723691030000|2024-08-15 03:03:50|40792.3|40772.3|40788.8|40768.8|40792.3|40772.3|40786.8|40766.8|4
1723691040000|2024-08-15 03:04:00|40786.8|40766.8|40791.8|40771.8|40794.3|40774.3|40786.8|40766.8|2
1723691050000|2024-08-15 03:04:10|40789.9|40769.9|40779.3|40759.3|40791.8|40771.8|40776.8|40756.8|7
1723691070000|2024-08-15 03:04:30|40779.4|40759.4|40788.8|40768.8|40788.8|40768.8|40779.4|40759.4|1
1723691080000|2024-08-15 03:04:40|40790.8|40770.8|40791.3|40771.3|40791.3|40771.3|40785.8|40765.8|0
1723691090000|2024-08-15 03:04:50|40791.4|40771.4|40792.8|40772.8|40792.8|40772.8|40788.3|40768.3|1
1723691100000|2024-08-15 03:05:00|40794.8|40774.8|40782.8|40762.8|40794.8|40774.8|40780.8|40760.8|0
1723691110000|2024-08-15 03:05:10|40783.3|40763.3|40790.9|40770.9|40790.9|40770.9|40783.3|40763.3|1
1723691120000|2024-08-15 03:05:20|40792.8|40772.8|40801.9|40781.9|40801.9|40781.9|40792.8|40772.8|3
1723691130000|2024-08-15 03:05:30|40803.9|40783.9|40796.9|40776.9|40805.9|40785.9|40793.9|40773.9|1
1723691140000|2024-08-15 03:05:40|40794.9|40774.9|40791.9|40771.9|40795.9|40775.9|40791.4|40771.4|0
1723691150000|2024-08-15 03:05:50|40793.9|40773.9|40794.4|40774.4|40796.4|40776.4|40789.4|40769.4|0
1723691160000|2024-08-15 03:06:00|40794.9|40774.9|40794.9|40774.9|40794.9|40774.9|40791.9|40771.9|0
1723691170000|2024-08-15 03:06:10|40792.9|40772.9|40799.9|40779.9|40801.9|40781.9|40791.9|40771.9|0
1723691180000|2024-08-15 03:06:20|40799.4|40779.4|40804.9|40784.9|40809.4|40789.4|40799.4|40779.4|2
1723691190000|2024-08-15 03:06:30|40804.4|40784.4|40794.9|40774.9|40804.4|40784.4|40794.9|40774.9|0
1723691200000|2024-08-15 03:06:40|40794.4|40774.4|40792.4|40772.4|40794.4|40774.4|40792.4|40772.4|0
1723691210000|2024-08-15 03:06:50|40791.9|40771.9|40787.9|40767.9|40791.9|40771.9|40787.9|40767.9|0
1723691220000|2024-08-15 03:07:00|40787.4|40767.4|40780.4|40760.4|40787.4|40767.4|40779.9|40759.9|2
1723691230000|2024-08-15 03:07:10|40781.9|40761.9|40777.4|40757.4|40781.9|40761.9|40774.4|40754.4|2
1723691240000|2024-08-15 03:07:20|40776.9|40756.9|40772.4|40752.4|40776.9|40756.9|40771.9|40751.9|6
1723691250000|2024-08-15 03:07:30|40771.9|40751.9|40769.4|40749.4|40774.9|40754.9|40769.4|40749.4|6
1723691260000|2024-08-15 03:07:40|40767.4|40747.4|40764.4|40744.4|40767.4|40747.4|40764.4|40744.4|17
1723691270000|2024-08-15 03:07:50|40761.9|40741.9|40759.9|40739.9|40761.9|40741.9|40759.9|40739.9|3
1723691280000|2024-08-15 03:08:00|40761.9|40741.9|40767.4|40747.4|40767.4|40747.4|40759.9|40739.9|2
1723691290000|2024-08-15 03:08:10|40769.9|40749.9|40772.9|40752.9|40774.9|40754.9|40769.9|40749.9|2
1723691300000|2024-08-15 03:08:20|40777.4|40757.4|40779.9|40759.9|40781.9|40761.9|40777.4|40757.4|3
1723691310000|2024-08-15 03:08:30|40779.4|40759.4|40775.4|40755.4|40779.4|40759.4|40775.4|40755.4|6
1723691320000|2024-08-15 03:08:40|40773.4|40753.4|40769.9|40749.9|40775.4|40755.4|40769.9|40749.9|4
1723691330000|2024-08-15 03:08:50|40767.9|40747.9|40767.4|40747.4|40767.9|40747.9|40765.4|40745.4|1
1723691340000|2024-08-15 03:09:00|40771.9|40751.9|40776.9|40756.9|40776.9|40756.9|40771.9|40751.9|8
1723691350000|2024-08-15 03:09:10|40779.9|40759.9|40786.9|40766.9|40789.4|40769.4|40779.9|40759.9|1
1723691360000|2024-08-15 03:09:20|40792.4|40772.4|40797.9|40777.9|40799.9|40779.9|40792.4|40772.4|2
1723691370000|2024-08-15 03:09:30|40799.9|40779.9|40787.4|40767.4|40799.9|40779.9|40787.4|40767.4|4
1723691380000|2024-08-15 03:09:40|40787.9|40767.9|40789.9|40769.9|40789.9|40769.9|40787.9|40767.9|0
1723691390000|2024-08-15 03:09:50|40789.4|40769.4|40784.9|40764.9|40789.4|40769.4|40784.9|40764.9|3
1723691400000|2024-08-15 03:10:00|40786.9|40766.9|40794.4|40774.4|40794.4|40774.4|40786.9|40766.9|0
1723691410000|2024-08-15 03:10:10|40791.9|40771.9|40789.9|40769.9|40791.9|40771.9|40789.9|40769.9|1
1723691420000|2024-08-15 03:10:20|40794.9|40774.9|40794.9|40774.9|40795.4|40775.4|40794.9|40774.9|2
1723691430000|2024-08-15 03:10:30|40794.4|40774.4|40799.9|40779.9|40801.9|40781.9|40792.4|40772.4|0
1723691440000|2024-08-15 03:10:40|40801.9|40781.9|40804.9|40784.9|40807.4|40787.4|40801.9|40781.9|2
1723691450000|2024-08-15 03:10:50|40806.9|40786.9|40806.9|40786.9|40809.9|40789.9|40804.9|40784.9|1
1723691460000|2024-08-15 03:11:00|40804.9|40784.9|40801.9|40781.9|40809.9|40789.9|40801.9|40781.9|3
1723691470000|2024-08-15 03:11:10|40799.9|40779.9|40797.4|40777.4|40799.9|40779.9|40794.9|40774.9|0
1723691480000|2024-08-15 03:11:20|40794.9|40774.9|40796.9|40776.9|40797.9|40777.9|40794.9|40774.9|1
1723691490000|2024-08-15 03:11:30|40797.4|40777.4|40794.9|40774.9|40799.4|40779.4|40794.9|40774.9|0
1723691500000|2024-08-15 03:11:40|40794.4|40774.4|40787.4|40767.4|40794.4|40774.4|40787.4|40767.4|0
1723691510000|2024-08-15 03:11:50|40784.9|40764.9|40786.9|40766.9|40789.9|40769.9|40784.9|40764.9|2
1723691520000|2024-08-15 03:12:00|40789.4|40769.4|40786.9|40766.9|40789.9|40769.9|40786.9|40766.9|0
1723691530000|2024-08-15 03:12:10|40787.4|40767.4|40784.9|40764.9|40789.4|40769.4|40784.4|40764.4|1
1723691540000|2024-08-15 03:12:20|40786.9|40766.9|40786.9|40766.9|40787.4|40767.4|40786.9|40766.9|0
1723691550000|2024-08-15 03:12:30|40787.4|40767.4|40792.4|40772.4|40793.9|40773.9|40787.4|40767.4|0
1723691560000|2024-08-15 03:12:40|40794.4|40774.4|40794.4|40774.4|40796.9|40776.9|40794.4|40774.4|2
1723691570000|2024-08-15 03:12:50|40792.4|40772.4|40794.4|40774.4|40796.9|40776.9|40791.9|40771.9|2
1723691580000|2024-08-15 03:13:00|40791.9|40771.9|40789.9|40769.9|40794.4|40774.4|40789.9|40769.9|3
1723691590000|2024-08-15 03:13:10|40787.4|40767.4|40794.9|40774.9|40794.9|40774.9|40787.4|40767.4|6
1723691600000|2024-08-15 03:13:20|40797.4|40777.4|40794.9|40774.9|40797.4|40777.4|40794.9|40774.9|0
1723691620000|2024-08-15 03:13:40|40794.4|40774.4|40785.9|40765.9|40794.4|40774.4|40785.9|40765.9|6
1723691630000|2024-08-15 03:13:50|40781.9|40761.9|40779.9|40759.9|40781.9|40761.9|40779.9|40759.9|0
1723691640000|2024-08-15 03:14:00|40781.9|40761.9|40779.9|40759.9|40782.4|40762.4|40779.9|40759.9|0
1723691650000|2024-08-15 03:14:10|40781.9|40761.9|40789.9|40769.9|40789.9|40769.9|40781.9|40761.9|0
1723691660000|2024-08-15 03:14:20|40790.4|40770.4|40794.9|40774.9|40794.9|40774.9|40790.4|40770.4|2
1723691670000|2024-08-15 03:14:30|40795.4|40775.4|40809.9|40789.9|40809.9|40789.9|40794.9|40774.9|3
1723691680000|2024-08-15 03:14:40|40809.4|40789.4|40806.9|40786.9|40809.9|40789.9|40804.9|40784.9|1
1723691690000|2024-08-15 03:14:50|40808.9|40788.9|40809.9|40789.9|40812.9|40792.9|40806.9|40786.9|2
1723691700000|2024-08-15 03:15:00|40811.9|40791.9|40824.9|40804.9|40827.4|40807.4|40811.9|40791.9|0
1723691710000|2024-08-15 03:15:10|40824.4|40804.4|40818.9|40798.9|40824.9|40804.9|40818.9|40798.9|2
1723691720000|2024-08-15 03:15:20|40819.4|40799.4|40812.4|40792.4|40819.9|40799.9|40812.4|40792.4|2
1723691730000|2024-08-15 03:15:30|40811.9|40791.9|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|1
1723691740000|2024-08-15 03:15:40|40807.9|40787.9|40804.9|40784.9|40807.9|40787.9|40802.4|40782.4|2
1723691750000|2024-08-15 03:15:50|40802.4|40782.4|40807.9|40787.9|40807.9|40787.9|40802.4|40782.4|3
1723691760000|2024-08-15 03:16:00|40807.4|40787.4|40806.9|40786.9|40809.4|40789.4|40804.9|40784.9|1
1723691770000|2024-08-15 03:16:10|40802.4|40782.4|40811.9|40791.9|40811.9|40791.9|40802.4|40782.4|2
1723691780000|2024-08-15 03:16:20|40809.9|40789.9|40809.9|40789.9|40811.9|40791.9|40809.9|40789.9|1
1723691790000|2024-08-15 03:16:30|40808.9|40788.9|40809.4|40789.4|40809.4|40789.4|40804.9|40784.9|0
1723691800000|2024-08-15 03:16:40|40806.9|40786.9|40809.9|40789.9|40809.9|40789.9|40804.9|40784.9|1
1723691810000|2024-08-15 03:16:50|40811.9|40791.9|40811.9|40791.9|40813.9|40793.9|40811.9|40791.9|0
1723691820000|2024-08-15 03:17:00|40816.9|40796.9|40811.9|40791.9|40816.9|40796.9|40811.9|40791.9|1
1723691830000|2024-08-15 03:17:10|40809.9|40789.9|40804.9|40784.9|40809.9|40789.9|40804.9|40784.9|3
1723691840000|2024-08-15 03:17:20|40802.9|40782.9|40802.4|40782.4|40804.9|40784.9|40802.4|40782.4|3
1723691850000|2024-08-15 03:17:30|40802.9|40782.9|40804.9|40784.9|40806.9|40786.9|40802.9|40782.9|0
1723691860000|2024-08-15 03:17:40|40802.4|40782.4|40804.9|40784.9|40805.4|40785.4|40802.4|40782.4|0
1723691870000|2024-08-15 03:17:50|40806.9|40786.9|40814.9|40794.9|40814.9|40794.9|40806.9|40786.9|0
1723691880000|2024-08-15 03:18:00|40814.4|40794.4|40814.9|40794.9|40814.9|40794.9|40809.9|40789.9|6
1723691900000|2024-08-15 03:18:20|40812.4|40792.4|40814.9|40794.9|40816.9|40796.9|40812.4|40792.4|0
1723691910000|2024-08-15 03:18:30|40816.9|40796.9|40804.9|40784.9|40816.9|40796.9|40804.9|40784.9|1
1723691920000|2024-08-15 03:18:40|40804.4|40784.4|40794.9|40774.9|40804.4|40784.4|40794.9|40774.9|3
1723691930000|2024-08-15 03:18:50|40796.9|40776.9|40804.9|40784.9|40809.9|40789.9|40796.9|40776.9|0
1723691940000|2024-08-15 03:19:00|40803.9|40783.9|40799.9|40779.9|40803.9|40783.9|40799.9|40779.9|4
1723691950000|2024-08-15 03:19:10|40801.9|40781.9|40802.4|40782.4|40802.4|40782.4|40799.9|40779.9|0
1723691960000|2024-08-15 03:19:20|40802.9|40782.9|40797.4|40777.4|40804.9|40784.9|40797.4|40777.4|1
1723691970000|2024-08-15 03:19:30|40796.9|40776.9|40797.4|40777.4|40797.4|40777.4|40796.9|40776.9|1
1723691980000|2024-08-15 03:19:40|40794.9|40774.9|40797.4|40777.4|40797.4|40777.4|40792.4|40772.4|4
1723691990000|2024-08-15 03:19:50|40799.4|40779.4|40802.4|40782.4|40802.4|40782.4|40796.9|40776.9|2
1723692000000|2024-08-15 03:20:00|40804.9|40784.9|40802.4|40782.4|40804.9|40784.9|40800.4|40780.4|1
1723692010000|2024-08-15 03:20:10|40804.4|40784.4|40806.9|40786.9|40806.9|40786.9|40802.4|40782.4|0
1723692020000|2024-08-15 03:20:20|40804.9|40784.9|40809.9|40789.9|40809.9|40789.9|40804.9|40784.9|0
1723692030000|2024-08-15 03:20:30|40805.9|40785.9|40803.9|40783.9|40807.4|40787.4|40803.9|40783.9|1
1723692040000|2024-08-15 03:20:40|40801.9|40781.9|40804.9|40784.9|40804.9|40784.9|40799.9|40779.9|0
1723692050000|2024-08-15 03:20:50|40802.9|40782.9|40804.9|40784.9|40804.9|40784.9|40802.4|40782.4|0
1723692060000|2024-08-15 03:21:00|40802.4|40782.4|40802.9|40782.9|40804.9|40784.9|40802.4|40782.4|2
1723692070000|2024-08-15 03:21:10|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|0
1723692080000|2024-08-15 03:21:20|40799.9|40779.9|40787.4|40767.4|40799.9|40779.9|40784.9|40764.9|4
1723692090000|2024-08-15 03:21:30|40784.9|40764.9|40782.4|40762.4|40784.9|40764.9|40780.4|40760.4|0
1723692100000|2024-08-15 03:21:40|40780.4|40760.4|40777.4|40757.4|40780.4|40760.4|40777.4|40757.4|4
1723692110000|2024-08-15 03:21:50|40776.9|40756.9|40771.9|40751.9|40777.4|40757.4|40771.9|40751.9|8
1723692120000|2024-08-15 03:22:00|40772.4|40752.4|40774.4|40754.4|40778.9|40758.9|40772.4|40752.4|6
1723692130000|2024-08-15 03:22:10|40776.4|40756.4|40777.4|40757.4|40778.9|40758.9|40776.4|40756.4|1
1723692140000|2024-08-15 03:22:20|40779.9|40759.9|40774.9|40754.9|40779.9|40759.9|40772.9|40752.9|3
1723692150000|2024-08-15 03:22:30|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|40774.9|40754.9|0
1723692160000|2024-08-15 03:22:40|40774.9|40754.9|40774.9|40754.9|40776.9|40756.9|40774.9|40754.9|0
1723692170000|2024-08-15 03:22:50|40776.9|40756.9|40776.9|40756.9|40777.4|40757.4|40774.9|40754.9|0
1723692180000|2024-08-15 03:23:00|40774.9|40754.9|40789.4|40769.4|40789.4|40769.4|40774.4|40754.4|4
1723692190000|2024-08-15 03:23:10|40791.4|40771.4|40789.9|40769.9|40791.9|40771.9|40789.4|40769.4|0
1723692200000|2024-08-15 03:23:20|40791.9|40771.9|40789.4|40769.4|40791.9|40771.9|40789.4|40769.4|1
1723692210000|2024-08-15 03:23:30|40786.9|40766.9|40781.9|40761.9|40786.9|40766.9|40781.9|40761.9|1
1723692220000|2024-08-15 03:23:40|40782.4|40762.4|40779.9|40759.9|40784.4|40764.4|40779.9|40759.9|1
1723692230000|2024-08-15 03:23:50|40780.4|40760.4|40789.9|40769.9|40789.9|40769.9|40780.4|40760.4|2
1723692240000|2024-08-15 03:24:00|40791.9|40771.9|40784.9|40764.9|40791.9|40771.9|40784.9|40764.9|0
1723692250000|2024-08-15 03:24:10|40783.9|40763.9|40779.9|40759.9|40783.9|40763.9|40779.9|40759.9|0
1723692260000|2024-08-15 03:24:20|40777.9|40757.9|40777.4|40757.4|40779.4|40759.4|40774.9|40754.9|1
1723692270000|2024-08-15 03:24:30|40779.4|40759.4|40781.9|40761.9|40781.9|40761.9|40777.4|40757.4|1
1723692280000|2024-08-15 03:24:40|40783.9|40763.9|40784.9|40764.9|40784.9|40764.9|40781.9|40761.9|2
1723692300000|2024-08-15 03:25:00|40786.9|40766.9|40783.9|40763.9|40786.9|40766.9|40781.4|40761.4|0
1723692310000|2024-08-15 03:25:10|40781.9|40761.9|40781.9|40761.9|40784.9|40764.9|40779.9|40759.9|0
1723692320000|2024-08-15 03:25:20|40784.4|40764.4|40781.9|40761.9|40784.9|40764.9|40779.9|40759.9|0
1723692330000|2024-08-15 03:25:30|40783.9|40763.9|40779.9|40759.9|40784.9|40764.9|40779.9|40759.9|0
1723692340000|2024-08-15 03:25:40|40779.4|40759.4|40775.4|40755.4|40779.4|40759.4|40775.4|40755.4|1
1723692350000|2024-08-15 03:25:50|40774.9|40754.9|40770.9|40750.9|40774.9|40754.9|40770.9|40750.9|0
1723692360000|2024-08-15 03:26:00|40772.9|40752.9|40766.9|40746.9|40774.9|40754.9|40766.9|40746.9|1
1723692370000|2024-08-15 03:26:10|40767.9|40747.9|40772.4|40752.4|40772.4|40752.4|40767.9|40747.9|2
1723692380000|2024-08-15 03:26:20|40774.4|40754.4|40779.9|40759.9|40783.9|40763.9|40774.4|40754.4|2
1723692390000|2024-08-15 03:26:30|40781.9|40761.9|40783.9|40763.9|40784.4|40764.4|40779.9|40759.9|0
1723692400000|2024-08-15 03:26:40|40784.4|40764.4|40778.9|40758.9|40786.9|40766.9|40778.9|40758.9|1
1723692420000|2024-08-15 03:27:00|40774.9|40754.9|40776.9|40756.9|40778.9|40758.9|40773.9|40753.9|3
1723692430000|2024-08-15 03:27:10|40776.4|40756.4|40774.4|40754.4|40776.9|40756.9|40773.9|40753.9|0
1723692440000|2024-08-15 03:27:20|40773.9|40753.9|40776.9|40756.9|40776.9|40756.9|40771.9|40751.9|1
1723692450000|2024-08-15 03:27:30|40774.9|40754.9|40774.4|40754.4|40778.9|40758.9|40774.4|40754.4|0
1723692460000|2024-08-15 03:27:40|40776.9|40756.9|40768.9|40748.9|40776.9|40756.9|40767.9|40747.9|3
1723692470000|2024-08-15 03:27:50|40771.9|40751.9|40773.9|40753.9|40773.9|40753.9|40771.9|40751.9|0
1723692480000|2024-08-15 03:28:00|40773.4|40753.4|40776.9|40756.9|40778.9|40758.9|40771.4|40751.4|2
1723692490000|2024-08-15 03:28:10|40774.9|40754.9|40776.9|40756.9|40776.9|40756.9|40774.4|40754.4|0
1723692500000|2024-08-15 03:28:20|40778.9|40758.9|40774.4|40754.4|40778.9|40758.9|40774.4|40754.4|1
1723692510000|2024-08-15 03:28:30|40776.4|40756.4|40774.4|40754.4|40776.9|40756.9|40771.4|40751.4|0
1723692520000|2024-08-15 03:28:40|40773.9|40753.9|40773.9|40753.9|40773.9|40753.9|40769.9|40749.9|0
1723692530000|2024-08-15 03:28:50|40774.4|40754.4|40776.4|40756.4|40776.4|40756.4|40774.4|40754.4|0
1723692540000|2024-08-15 03:29:00|40774.4|40754.4|40778.9|40758.9|40778.9|40758.9|40773.9|40753.9|0
1723692550000|2024-08-15 03:29:10|40780.9|40760.9|40781.9|40761.9|40783.9|40763.9|40780.9|40760.9|0
1723692560000|2024-08-15 03:29:20|40783.9|40763.9|40780.9|40760.9|40786.9|40766.9|40780.9|40760.9|4
1723692570000|2024-08-15 03:29:30|40776.9|40756.9|40774.4|40754.4|40778.9|40758.9|40774.4|40754.4|2
1723692580000|2024-08-15 03:29:40|40776.4|40756.4|40780.9|40760.9|40780.9|40760.9|40776.4|40756.4|1
1723692590000|2024-08-15 03:29:50|40781.4|40761.4|40778.9|40758.9|40781.9|40761.9|40778.9|40758.9|3
1723692600000|2024-08-15 03:30:00|40780.9|40760.9|40781.9|40761.9|40781.9|40761.9|40780.9|40760.9|0
1723692610000|2024-08-15 03:30:10|40783.9|40763.9|40784.9|40764.9|40784.9|40764.9|40781.9|40761.9|0
1723692620000|2024-08-15 03:30:20|40784.4|40764.4|40781.9|40761.9|40784.4|40764.4|40781.9|40761.9|5
1723692630000|2024-08-15 03:30:30|40784.4|40764.4|40784.9|40764.9|40784.9|40764.9|40781.9|40761.9|0
1723692640000|2024-08-15 03:30:40|40784.4|40764.4|40784.4|40764.4|40784.9|40764.9|40784.4|40764.4|0
1723692650000|2024-08-15 03:30:50|40781.9|40761.9|40784.9|40764.9|40784.9|40764.9|40781.9|40761.9|0
1723692660000|2024-08-15 03:31:00|40785.4|40765.4|40791.4|40771.4|40791.4|40771.4|40785.4|40765.4|0
1723692670000|2024-08-15 03:31:10|40789.4|40769.4|40794.9|40774.9|40794.9|40774.9|40789.4|40769.4|2
1723692690000|2024-08-15 03:31:30|40794.4|40774.4|40794.9|40774.9|40794.9|40774.9|40792.4|40772.4|0
1723692710000|2024-08-15 03:31:50|40796.9|40776.9|40794.9|40774.9|40796.9|40776.9|40794.9|40774.9|0
1723692720000|2024-08-15 03:32:00|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|0
1723692730000|2024-08-15 03:32:10|40794.9|40774.9|40794.9|40774.9|40794.9|40774.9|40794.9|40774.9|0
1723692750000|2024-08-15 03:32:30|40795|40775|40795|40775|40795|40775|40795|40775|0
1723692760000|2024-08-15 03:32:40|40797|40777|40797|40777|40797|40777|40797|40777|0
1723692770000|2024-08-15 03:32:50|40795|40775|40795|40775|40795|40775|40794.5|40774.5|0
1723692790000|2024-08-15 03:33:10|40797|40777|40798|40778|40798|40778|40797|40777|0
1723692820000|2024-08-15 03:33:40|40800|40780|40799.5|40779.5|40800|40780|40797.5|40777.5|0
1723692830000|2024-08-15 03:33:50|40802|40782|40802|40782|40802|40782|40800|40780|1
1723692840000|2024-08-15 03:34:00|40804|40784|40802|40782|40804|40784|40802|40782|0
1723692850000|2024-08-15 03:34:10|40804|40784|40804|40784|40804|40784|40804|40784|0
1723692860000|2024-08-15 03:34:20|40802|40782|40802|40782|40802|40782|40802|40782|0
1723692870000|2024-08-15 03:34:30|40804|40784|40802|40782|40804|40784|40802|40782|0
1723692880000|2024-08-15 03:34:40|40804|40784|40802|40782|40804|40784|40802|40782|0
1723692890000|2024-08-15 03:34:50|40804|40784|40804.5|40784.5|40804.5|40784.5|40804|40784|2
1723692900000|2024-08-15 03:35:00|40806.5|40786.5|40809.5|40789.5|40809.5|40789.5|40806.5|40786.5|1
1723692910000|2024-08-15 03:35:10|40810|40790|40812.5|40792.5|40812.5|40792.5|40810|40790|0
1723692920000|2024-08-15 03:35:20|40813|40793|40815.5|40795.5|40816|40796|40813|40793|1
1723692930000|2024-08-15 03:35:30|40817.5|40797.5|40820|40800|40820|40800|40815.5|40795.5|1
1723692940000|2024-08-15 03:35:40|40820.5|40800.5|40820.5|40800.5|40823|40803|40820.5|40800.5|0
1723692950000|2024-08-15 03:35:50|40821|40801|40820.5|40800.5|40823|40803|40820.5|40800.5|0
1723692960000|2024-08-15 03:36:00|40821|40801|40825|40805|40825|40805|40821|40801|0
1723692970000|2024-08-15 03:36:10|40823|40803|40825|40805|40825|40805|40823|40803|0
1723692980000|2024-08-15 03:36:20|40827|40807|40827|40807|40827|40807|40827|40807|4
1723692990000|2024-08-15 03:36:30|40827.5|40807.5|40840.5|40820.5|40840.5|40820.5|40827.5|40807.5|4
1723693000000|2024-08-15 03:36:40|40841|40821|40845.5|40825.5|40845.5|40825.5|40841|40821|0
1723693020000|2024-08-15 03:37:00|40847.5|40827.5|40850|40830|40852.5|40832.5|40847.5|40827.5|8
1723693030000|2024-08-15 03:37:10|40850.5|40830.5|40852.5|40832.5|40852.5|40832.5|40850.5|40830.5|0
1723693040000|2024-08-15 03:37:20|40854.5|40834.5|40847.5|40827.5|40854.5|40834.5|40847.5|40827.5|5
1723693050000|2024-08-15 03:37:30|||||||||2
1723693070000|2024-08-15 03:37:50|40847|40827|40847|40827|40847|40827|40847|40827|1
1723693080000|2024-08-15 03:38:00|40845|40825|40845|40825|40845|40825|40845|40825|0
1723693100000|2024-08-15 03:38:20|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|5
1723693120000|2024-08-15 03:38:40|40849.5|40829.5|40845.5|40825.5|40849.5|40829.5|40845|40825|0
1723693130000|2024-08-15 03:38:50|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|0
1723693150000|2024-08-15 03:39:10|40850.5|40830.5|40852.5|40832.5|40852.5|40832.5|40850.5|40830.5|0
1723693160000|2024-08-15 03:39:20|40854.5|40834.5|40852.5|40832.5|40855|40835|40850.5|40830.5|2
1723693170000|2024-08-15 03:39:30|40855|40835|40855|40835|40855|40835|40852.5|40832.5|1
1723693180000|2024-08-15 03:39:40|40852.5|40832.5|40852.5|40832.5|40855|40835|40850|40830|1
1723693190000|2024-08-15 03:39:50|40850|40830|40855.5|40835.5|40855.5|40835.5|40850|40830|0
1723693200000|2024-08-15 03:40:00|40855|40835|40855|40835|40857.5|40837.5|40855|40835|0
1723693210000|2024-08-15 03:40:10|40855.5|40835.5|40857.5|40837.5|40857.5|40837.5|40855.5|40835.5|0
1723693220000|2024-08-15 03:40:20|40856.5|40836.5|40850.5|40830.5|40856.5|40836.5|40850.5|40830.5|7
1723693230000|2024-08-15 03:40:30|40852.5|40832.5|40850.5|40830.5|40854.5|40834.5|40850|40830|0
1723693240000|2024-08-15 03:40:40|40850|40830|40857|40837|40857|40837|40850|40830|8
1723693270000|2024-08-15 03:41:10|40857.5|40837.5|40857.5|40837.5|40859.5|40839.5|40857.5|40837.5|0
1723693280000|2024-08-15 03:41:20|40857|40837|40855|40835|40857|40837|40855|40835|1
1723693290000|2024-08-15 03:41:30|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40855|40835|3
1723693300000|2024-08-15 03:41:40|40861.5|40841.5|40867.5|40847.5|40867.5|40847.5|40859.5|40839.5|4
1723693310000|2024-08-15 03:41:50|40865.5|40845.5|40865.5|40845.5|40865.5|40845.5|40865.5|40845.5|0
1723693320000|2024-08-15 03:42:00|40865|40845|40865|40845|40865|40845|40865|40845|0
1723693330000|2024-08-15 03:42:10|40867|40847|40865|40845|40867|40847|40865|40845|3
1723693340000|2024-08-15 03:42:20|40867|40847|40867.5|40847.5|40867.5|40847.5|40867|40847|0
1723693350000|2024-08-15 03:42:30|40869.5|40849.5|40869.5|40849.5|40869.5|40849.5|40867.5|40847.5|3
1723693360000|2024-08-15 03:42:40|40867.5|40847.5|40862.5|40842.5|40867.5|40847.5|40862.5|40842.5|1
1723693370000|2024-08-15 03:42:50|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|0
1723693380000|2024-08-15 03:43:00|40865|40845|40860|40840|40865|40845|40860|40840|3
1723693390000|2024-08-15 03:43:10|40862|40842|40860|40840|40862|40842|40860|40840|0
1723693400000|2024-08-15 03:43:20|40860.5|40840.5|40860|40840|40862.5|40842.5|40860|40840|0
1723693410000|2024-08-15 03:43:30|40862.5|40842.5|40860|40840|40862.5|40842.5|40860|40840|0
1723693420000|2024-08-15 03:43:40|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|0
1723693430000|2024-08-15 03:43:50|40860|40840|40857.5|40837.5|40860|40840|40857.5|40837.5|0
1723693450000|2024-08-15 03:44:10|40862|40842|40862.5|40842.5|40862.5|40842.5|40862|40842|0
1723693490000|2024-08-15 03:44:50|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|3
1723693500000|2024-08-15 03:45:00|40855|40835|40857.5|40837.5|40857.5|40837.5|40855|40835|2
1723693510000|2024-08-15 03:45:10|40855.5|40835.5|40857.5|40837.5|40857.5|40837.5|40855|40835|0
1723693530000|2024-08-15 03:45:30|40855|40835|40852.5|40832.5|40855|40835|40852.5|40832.5|1
1723693550000|2024-08-15 03:45:50|40852|40832|40852|40832|40852|40832|40852|40832|3
1723693570000|2024-08-15 03:46:10|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|2
1723693590000|2024-08-15 03:46:30|40849|40829|40847.5|40827.5|40849|40829|40845|40825|1
1723693610000|2024-08-15 03:46:50|40842.5|40822.5|40847.5|40827.5|40847.5|40827.5|40842.5|40822.5|6
1723693620000|2024-08-15 03:47:00|40847|40827|40847|40827|40847.5|40827.5|40847|40827|1
1723693630000|2024-08-15 03:47:10|40845|40825|40847.5|40827.5|40847.5|40827.5|40845|40825|0
1723693660000|2024-08-15 03:47:40|||||||||1
1723693670000|2024-08-15 03:47:50|40850|40830|40850|40830|40850|40830|40850|40830|1
1723693680000|2024-08-15 03:48:00|40849.5|40829.5|40847.5|40827.5|40850|40830|40847.5|40827.5|1
1723693690000|2024-08-15 03:48:10|40847|40827|40846.5|40826.5|40847|40827|40846.5|40826.5|0
1723693700000|2024-08-15 03:48:20|40847|40827|40844|40824|40847|40827|40844|40824|0
1723693710000|2024-08-15 03:48:30|40844.5|40824.5|40844|40824|40844.5|40824.5|40844|40824|0
1723693730000|2024-08-15 03:48:50|40842|40822|40840|40820|40842|40822|40840|40820|0
1723693750000|2024-08-15 03:49:10|40842|40822|40842|40822|40842|40822|40842|40822|0
1723693770000|2024-08-15 03:49:30|40840|40820|40840|40820|40842|40822|40840|40820|0
1723693780000|2024-08-15 03:49:40|40842|40822|40840|40820|40842|40822|40840|40820|0
1723693790000|2024-08-15 03:49:50|40840.5|40820.5|40843|40823|40843|40823|40840.5|40820.5|0
1723693800000|2024-08-15 03:50:00|40845|40825|40845|40825|40845|40825|40845|40825|0
1723693820000|2024-08-15 03:50:20|40842.5|40822.5|40842.5|40822.5|40842.5|40822.5|40842.5|40822.5|0
1723693830000|2024-08-15 03:50:30|40843|40823|40843|40823|40843|40823|40843|40823|0
1723693840000|2024-08-15 03:50:40|40845|40825|40842|40822|40845|40825|40842|40822|1
1723693860000|2024-08-15 03:51:00|40840|40820|40840|40820|40840|40820|40840|40820|0
1723693870000|2024-08-15 03:51:10|40842|40822|40842|40822|40842|40822|40842|40822|0
1723693880000|2024-08-15 03:51:20|40842.5|40822.5|40840|40820|40842.5|40822.5|40840|40820|0
1723693930000|2024-08-15 03:52:10|40840.5|40820.5|40842.5|40822.5|40842.5|40822.5|40840.5|40820.5|0
1723693950000|2024-08-15 03:52:30|||||||||1
1723693960000|2024-08-15 03:52:40|40840.5|40820.5|40842.5|40822.5|40842.5|40822.5|40840|40820|1
1723693980000|2024-08-15 03:53:00|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|0
1723694000000|2024-08-15 03:53:20|40845|40825|40847.5|40827.5|40847.5|40827.5|40845|40825|3
1723694020000|2024-08-15 03:53:40|40850|40830|40849.5|40829.5|40850|40830|40849.5|40829.5|0
1723694040000|2024-08-15 03:54:00|40850|40830|40850|40830|40850|40830|40850|40830|0
1723694050000|2024-08-15 03:54:10|40849.5|40829.5|40847|40827|40849.5|40829.5|40847|40827|0
1723694070000|2024-08-15 03:54:30|40847.5|40827.5|40850|40830|40850|40830|40847|40827|2
1723694080000|2024-08-15 03:54:40|40852|40832|40850|40830|40852|40832|40850|40830|0
1723694100000|2024-08-15 03:55:00|40852|40832|40852|40832|40852|40832|40847.5|40827.5|0
1723694110000|2024-08-15 03:55:10|40850|40830|40852|40832|40852|40832|40850|40830|1
1723694120000|2024-08-15 03:55:20|40850|40830|40847.5|40827.5|40850|40830|40847.5|40827.5|0
1723694130000|2024-08-15 03:55:30|40849.5|40829.5|40847.5|40827.5|40852.5|40832.5|40847.5|40827.5|2
1723694150000|2024-08-15 03:55:50|40845.5|40825.5|40847.5|40827.5|40847.5|40827.5|40845.5|40825.5|0
1723694170000|2024-08-15 03:56:10|40845.5|40825.5|40847.5|40827.5|40847.5|40827.5|40845.5|40825.5|4
1723694180000|2024-08-15 03:56:20|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|0
1723694210000|2024-08-15 03:56:50|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|0
1723694220000|2024-08-15 03:57:00|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|0
1723694250000|2024-08-15 03:57:30|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|0
1723694260000|2024-08-15 03:57:40|40852|40832|40852|40832|40852|40832|40850|40830|1
1723694270000|2024-08-15 03:57:50|40854|40834|40852|40832|40854|40834|40852|40832|0
1723694280000|2024-08-15 03:58:00|40854|40834|40854|40834|40854|40834|40854|40834|0
1723694290000|2024-08-15 03:58:10|40852|40832|40852|40832|40852|40832|40852|40832|0
1723694300000|2024-08-15 03:58:20|40854|40834|40854|40834|40854|40834|40854|40834|0
1723694320000|2024-08-15 03:58:40|40852|40832|40855|40835|40855|40835|40852|40832|1
1723694350000|2024-08-15 03:59:10|40854.5|40834.5|40854.5|40834.5|40854.5|40834.5|40854.5|40834.5|0
1723694370000|2024-08-15 03:59:30|40852.5|40832.5|40855|40835|40855|40835|40852.5|40832.5|0
1723694380000|2024-08-15 03:59:40|40854.5|40834.5|40852.5|40832.5|40855|40835|40852.5|40832.5|0
1723694390000|2024-08-15 03:59:50|||||||||2
1723694400000|2024-08-15 04:00:00|40853|40833|40855|40835|40855|40835|40853|40833|1
1723694410000|2024-08-15 04:00:10|40857|40837|40862.5|40842.5|40862.5|40842.5|40857|40837|5
1723694420000|2024-08-15 04:00:20|40862|40842|40862|40842|40862|40842|40862|40842|0
1723694440000|2024-08-15 04:00:40|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|0
1723694460000|2024-08-15 04:01:00|40864.1|40844.1|40862.1|40842.1|40866.6|40846.6|40861.6|40841.6|4
1723694480000|2024-08-15 04:01:20|40860.1|40840.1|40860.1|40840.1|40860.1|40840.1|40860.1|40840.1|0
1723694490000|2024-08-15 04:01:30|40859.6|40839.6|40860.1|40840.1|40860.1|40840.1|40857.6|40837.6|1
1723694500000|2024-08-15 04:01:40|40857.6|40837.6|40857.6|40837.6|40857.6|40837.6|40857.6|40837.6|0
1723694510000|2024-08-15 04:01:50|40860.1|40840.1|40860.1|40840.1|40860.1|40840.1|40857.6|40837.6|0
1723694530000|2024-08-15 04:02:10|||||||||1
1723694550000|2024-08-15 04:02:30|40858.1|40838.1|40862.1|40842.1|40862.1|40842.1|40857.6|40837.6|1
1723694560000|2024-08-15 04:02:40|40862.6|40842.6|40864.6|40844.6|40864.6|40844.6|40862.6|40842.6|0
1723694570000|2024-08-15 04:02:50|40862.6|40842.6|40864.6|40844.6|40864.6|40844.6|40862.1|40842.1|0
1723694580000|2024-08-15 04:03:00|40862.6|40842.6|40867.1|40847.1|40867.1|40847.1|40862.6|40842.6|0
1723694590000|2024-08-15 04:03:10|40865.1|40845.1|40864.6|40844.6|40865.1|40845.1|40864.6|40844.6|0
1723694600000|2024-08-15 04:03:20|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|0
1723694610000|2024-08-15 04:03:30|40864.6|40844.6|40862.6|40842.6|40864.6|40844.6|40862.6|40842.6|0
1723694620000|2024-08-15 04:03:40|40864.6|40844.6|40862.6|40842.6|40864.6|40844.6|40862.6|40842.6|0
1723694630000|2024-08-15 04:03:50|40864.6|40844.6|40864.6|40844.6|40864.6|40844.6|40864.6|40844.6|0
1723694640000|2024-08-15 04:04:00|40862.6|40842.6|40862.1|40842.1|40862.6|40842.6|40862.1|40842.1|1
1723694660000|2024-08-15 04:04:20|40860.1|40840.1|40860.1|40840.1|40860.1|40840.1|40860.1|40840.1|0
1723694670000|2024-08-15 04:04:30|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|40862.1|40842.1|1
1723694690000|2024-08-15 04:04:50|40862.6|40842.6|40862.6|40842.6|40864.6|40844.6|40862.6|40842.6|0
1723694700000|2024-08-15 04:05:00|40864.6|40844.6|40864.6|40844.6|40864.6|40844.6|40862.6|40842.6|0
1723694740000|2024-08-15 04:05:40|40865.1|40845.1|40867.1|40847.1|40867.1|40847.1|40865.1|40845.1|1
1723694760000|2024-08-15 04:06:00|40865.1|40845.1|40867.1|40847.1|40867.1|40847.1|40865.1|40845.1|0
1723694790000|2024-08-15 04:06:30|40869.6|40849.6|40867.6|40847.6|40870.1|40850.1|40865.1|40845.1|3
1723694800000|2024-08-15 04:06:40|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|40867.6|40847.6|0
1723694810000|2024-08-15 04:06:50|40867.6|40847.6|40870.1|40850.1|40870.1|40850.1|40867.6|40847.6|0
1723694820000|2024-08-15 04:07:00|40868.1|40848.1|40884.1|40864.1|40884.1|40864.1|40868.1|40848.1|7
1723694830000|2024-08-15 04:07:10|40881.6|40861.6|40880.6|40860.6|40883.1|40863.1|40879.1|40859.1|19
1723694840000|2024-08-15 04:07:20|40878.6|40858.6|40879.1|40859.1|40879.1|40859.1|40878.6|40858.6|0
1723694850000|2024-08-15 04:07:30|40881.1|40861.1|40881.6|40861.6|40881.6|40861.6|40879.1|40859.1|1
1723694870000|2024-08-15 04:07:50|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|0
1723694890000|2024-08-15 04:08:10|40881.1|40861.1|40881.1|40861.1|40883.1|40863.1|40881.1|40861.1|1
1723694900000|2024-08-15 04:08:20|40880.6|40860.6|40881.1|40861.1|40881.1|40861.1|40880.6|40860.6|0
1723694910000|2024-08-15 04:08:30|40879.1|40859.1|40879.1|40859.1|40879.1|40859.1|40879.1|40859.1|0
1723694930000|2024-08-15 04:08:50|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|0
1723694940000|2024-08-15 04:09:00|40883.1|40863.1|40881.1|40861.1|40883.1|40863.1|40881.1|40861.1|0
1723694950000|2024-08-15 04:09:10|40881.6|40861.6|40883.6|40863.6|40883.6|40863.6|40881.6|40861.6|0
1723694970000|2024-08-15 04:09:30|40881.6|40861.6|40883.6|40863.6|40883.6|40863.6|40881.6|40861.6|0
1723694980000|2024-08-15 04:09:40|||||||||2
1723694990000|2024-08-15 04:09:50|40884.6|40864.6|40888.6|40868.6|40888.6|40868.6|40884.6|40864.6|0
1723695010000|2024-08-15 04:10:10|40886.6|40866.6|40887.1|40867.1|40887.1|40867.1|40886.6|40866.6|9
1723695020000|2024-08-15 04:10:20|40889.1|40869.1|40889.1|40869.1|40889.1|40869.1|40889.1|40869.1|0
1723695030000|2024-08-15 04:10:30|40886.6|40866.6|40886.6|40866.6|40886.6|40866.6|40886.6|40866.6|1
1723695040000|2024-08-15 04:10:40|40889.6|40869.6|40894.1|40874.1|40894.1|40874.1|40889.6|40869.6|5
1723695050000|2024-08-15 04:10:50|40894.6|40874.6|40896.6|40876.6|40897.1|40877.1|40894.6|40874.6|1
1723695060000|2024-08-15 04:11:00|40894.6|40874.6|40891.6|40871.6|40894.6|40874.6|40891.6|40871.6|6
1723695070000|2024-08-15 04:11:10|40891.1|40871.1|40889.1|40869.1|40891.1|40871.1|40889.1|40869.1|0
1723695100000|2024-08-15 04:11:40|40887.1|40867.1|40886.6|40866.6|40887.1|40867.1|40886.6|40866.6|2
1723695120000|2024-08-15 04:12:00|40887.1|40867.1|40884.1|40864.1|40887.1|40867.1|40884.1|40864.1|2
1723695140000|2024-08-15 04:12:20|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|40882.1|40862.1|0
1723695170000|2024-08-15 04:12:50|40884.6|40864.6|40884.6|40864.6|40884.6|40864.6|40884.6|40864.6|6
1723695180000|2024-08-15 04:13:00|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|0
1723695210000|2024-08-15 04:13:30|40880.6|40860.6|40877.6|40857.6|40880.6|40860.6|40877.6|40857.6|5
1723695220000|2024-08-15 04:13:40|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|7
1723695230000|2024-08-15 04:13:50|40881.6|40861.6|40881.6|40861.6|40881.6|40861.6|40881.6|40861.6|0
1723695260000|2024-08-15 04:14:20|40884.6|40864.6|40884.1|40864.1|40884.6|40864.6|40884.1|40864.1|0
1723695270000|2024-08-15 04:14:30|40884.6|40864.6|40884.1|40864.1|40884.6|40864.6|40884.1|40864.1|4
1723695280000|2024-08-15 04:14:40|40882.1|40862.1|40884.6|40864.6|40884.6|40864.6|40882.1|40862.1|0
1723695290000|2024-08-15 04:14:50|40884.1|40864.1|40882.1|40862.1|40884.1|40864.1|40882.1|40862.1|0
1723695300000|2024-08-15 04:15:00|40884.6|40864.6|40884.6|40864.6|40885.1|40865.1|40884.6|40864.6|0
1723695310000|2024-08-15 04:15:10|40882.6|40862.6|40884.6|40864.6|40885.1|40865.1|40882.6|40862.6|0
1723695320000|2024-08-15 04:15:20|40885.1|40865.1|40887.1|40867.1|40887.1|40867.1|40885.1|40865.1|0
1723695340000|2024-08-15 04:15:40|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|0
1723695360000|2024-08-15 04:16:00|40884.6|40864.6|40884.6|40864.6|40884.6|40864.6|40882.6|40862.6|0
1723695370000|2024-08-15 04:16:10|40882.6|40862.6|40882.6|40862.6|40884.6|40864.6|40882.6|40862.6|0
1723695380000|2024-08-15 04:16:20|40884.6|40864.6|40885.1|40865.1|40885.1|40865.1|40884.6|40864.6|0
1723695390000|2024-08-15 04:16:30|40887.1|40867.1|40887.6|40867.6|40887.6|40867.6|40884.6|40864.6|2
1723695400000|2024-08-15 04:16:40|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|2
1723695410000|2024-08-15 04:16:50|40891.6|40871.6|40890.1|40870.1|40891.6|40871.6|40889.6|40869.6|0
1723695420000|2024-08-15 04:17:00|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|0
1723695430000|2024-08-15 04:17:10|40889.1|40869.1|40890.1|40870.1|40890.1|40870.1|40889.1|40869.1|0
1723695450000|2024-08-15 04:17:30|40889.6|40869.6|40892.1|40872.1|40892.1|40872.1|40889.6|40869.6|3
1723695460000|2024-08-15 04:17:40|40890.1|40870.1|40892.6|40872.6|40892.6|40872.6|40890.1|40870.1|2
1723695490000|2024-08-15 04:18:10|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|0
1723695500000|2024-08-15 04:18:20|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|1
1723695510000|2024-08-15 04:18:30|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40892.6|40872.6|0
1723695520000|2024-08-15 04:18:40|40892.6|40872.6|40894.6|40874.6|40894.6|40874.6|40892.6|40872.6|1
1723695530000|2024-08-15 04:18:50|40892.6|40872.6|40894.6|40874.6|40894.6|40874.6|40892.6|40872.6|0
1723695540000|2024-08-15 04:19:00|40892.1|40872.1|40889.6|40869.6|40892.1|40872.1|40889.6|40869.6|14
1723695570000|2024-08-15 04:19:30|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|0
1723695600000|2024-08-15 04:20:00|40890.1|40870.1|40890.1|40870.1|40890.1|40870.1|40890.1|40870.1|2
1723695610000|2024-08-15 04:20:10|40887.1|40867.1|40890.1|40870.1|40890.1|40870.1|40887.1|40867.1|0
1723695620000|2024-08-15 04:20:20|40892.1|40872.1|40894.6|40874.6|40894.6|40874.6|40892.1|40872.1|5
1723695630000|2024-08-15 04:20:30|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40894.6|40874.6|3
1723695660000|2024-08-15 04:21:00|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1723695670000|2024-08-15 04:21:10|40892.6|40872.6|40892.1|40872.1|40892.6|40872.6|40892.1|40872.1|0
1723695690000|2024-08-15 04:21:30|||||||||1
1723695700000|2024-08-15 04:21:40|40890.1|40870.1|40892.6|40872.6|40892.6|40872.6|40890.1|40870.1|0
1723695710000|2024-08-15 04:21:50|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|0
1723695720000|2024-08-15 04:22:00|40892.6|40872.6|40895.1|40875.1|40895.1|40875.1|40890.1|40870.1|8
1723695740000|2024-08-15 04:22:20|40894.6|40874.6|40895.1|40875.1|40895.1|40875.1|40894.6|40874.6|0
1723695760000|2024-08-15 04:22:40|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40895.1|40875.1|3
1723695770000|2024-08-15 04:22:50|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40894.6|40874.6|0
1723695780000|2024-08-15 04:23:00|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|0
1723695790000|2024-08-15 04:23:10|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|40894.6|40874.6|0
1723695810000|2024-08-15 04:23:30|40894.1|40874.1|40894.6|40874.6|40894.6|40874.6|40894.1|40874.1|0
1723695820000|2024-08-15 04:23:40|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|1
1723695860000|2024-08-15 04:24:20|40890.1|40870.1|40890.1|40870.1|40892.1|40872.1|40890.1|40870.1|0
1723695870000|2024-08-15 04:24:30|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|40892.1|40872.1|0
1723695880000|2024-08-15 04:24:40|40890.1|40870.1|40892.1|40872.1|40892.1|40872.1|40890.1|40870.1|4
1723695890000|2024-08-15 04:24:50|40892.6|40872.6|40894.6|40874.6|40894.6|40874.6|40892.6|40872.6|1
1723695900000|2024-08-15 04:25:00|40894.1|40874.1|40897.1|40877.1|40897.1|40877.1|40894.1|40874.1|1
1723695910000|2024-08-15 04:25:10|40895.1|40875.1|40897.1|40877.1|40897.1|40877.1|40895.1|40875.1|0
1723695920000|2024-08-15 04:25:20|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|0
1723695940000|2024-08-15 04:25:40|40899.6|40879.6|40899.6|40879.6|40899.6|40879.6|40899.6|40879.6|0
1723695950000|2024-08-15 04:25:50|40901.6|40881.6|40899.6|40879.6|40901.6|40881.6|40899.6|40879.6|1
1723695970000|2024-08-15 04:26:10|40901.6|40881.6|40899.6|40879.6|40901.6|40881.6|40899.6|40879.6|0
1723695990000|2024-08-15 04:26:30|40901.6|40881.6|40899.6|40879.6|40901.6|40881.6|40899.1|40879.1|1
1723696000000|2024-08-15 04:26:40|40901.6|40881.6|40899.6|40879.6|40901.6|40881.6|40899.6|40879.6|0
1723696010000|2024-08-15 04:26:50|40901.6|40881.6|40899.6|40879.6|40901.6|40881.6|40897.1|40877.1|0
1723696040000|2024-08-15 04:27:20|40901.6|40881.6|40901.6|40881.6|40901.6|40881.6|40901.6|40881.6|0
1723696050000|2024-08-15 04:27:30|40902.1|40882.1|40899.6|40879.6|40902.1|40882.1|40899.6|40879.6|3
1723696060000|2024-08-15 04:27:40|40897.6|40877.6|40899.6|40879.6|40899.6|40879.6|40897.6|40877.6|1
1723696090000|2024-08-15 04:28:10|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|2
1723696100000|2024-08-15 04:28:20|40899.6|40879.6|40899.6|40879.6|40899.6|40879.6|40899.6|40879.6|0
1723696120000|2024-08-15 04:28:40|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|0
1723696150000|2024-08-15 04:29:10|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|1
1723696170000|2024-08-15 04:29:30|40899.2|40879.2|40899.2|40879.2|40899.2|40879.2|40899.2|40879.2|0
1723696180000|2024-08-15 04:29:40|40897.2|40877.2|40899.2|40879.2|40899.2|40879.2|40897.2|40877.2|0
1723696190000|2024-08-15 04:29:50|40902.2|40882.2|40924.2|40904.2|40924.2|40904.2|40899.2|40879.2|13
1723696200000|2024-08-15 04:30:00|40922.2|40902.2|40919.7|40899.7|40922.2|40902.2|40919.2|40899.2|10
1723696210000|2024-08-15 04:30:10|40921.7|40901.7|40927.7|40907.7|40927.7|40907.7|40919.7|40899.7|4
1723696220000|2024-08-15 04:30:20|40929.7|40909.7|40927.7|40907.7|40929.7|40909.7|40927.7|40907.7|7
1723696230000|2024-08-15 04:30:30|40925.2|40905.2|40929.7|40909.7|40929.7|40909.7|40925.2|40905.2|1
1723696260000|2024-08-15 04:31:00|40927.7|40907.7|40927.2|40907.2|40927.7|40907.7|40924.7|40904.7|5
1723696270000|2024-08-15 04:31:10|40925.2|40905.2|40924.7|40904.7|40925.2|40905.2|40924.7|40904.7|0
1723696280000|2024-08-15 04:31:20|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|3
1723696290000|2024-08-15 04:31:30|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|0
1723696300000|2024-08-15 04:31:40|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40925.2|40905.2|1
1723696310000|2024-08-15 04:31:50|40929.2|40909.2|40929.7|40909.7|40932.2|40912.2|40929.2|40909.2|12
1723696320000|2024-08-15 04:32:00|40927.7|40907.7|40929.7|40909.7|40932.7|40912.7|40927.7|40907.7|8
1723696330000|2024-08-15 04:32:10|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|0
1723696340000|2024-08-15 04:32:20|40929.7|40909.7|40932.7|40912.7|40932.7|40912.7|40927.7|40907.7|9
1723696370000|2024-08-15 04:32:50|40931.7|40911.7|40927.7|40907.7|40931.7|40911.7|40927.7|40907.7|3
1723696380000|2024-08-15 04:33:00|40929.7|40909.7|40930.2|40910.2|40930.2|40910.2|40929.7|40909.7|1
1723696390000|2024-08-15 04:33:10|40929.7|40909.7|40930.2|40910.2|40930.2|40910.2|40927.7|40907.7|0
1723696400000|2024-08-15 04:33:20|40927.7|40907.7|40930.2|40910.2|40930.2|40910.2|40927.7|40907.7|0
1723696410000|2024-08-15 04:33:30|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|0
1723696430000|2024-08-15 04:33:50|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|0
1723696440000|2024-08-15 04:34:00|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|1
1723696450000|2024-08-15 04:34:10|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|40924.7|40904.7|0
1723696460000|2024-08-15 04:34:20|40925.7|40905.7|40922.7|40902.7|40925.7|40905.7|40922.7|40902.7|1
1723696480000|2024-08-15 04:34:40|||||||||1
1723696490000|2024-08-15 04:34:50|40920.2|40900.2|40922.7|40902.7|40922.7|40902.7|40920.2|40900.2|0
1723696500000|2024-08-15 04:35:00|40922.2|40902.2|40922.7|40902.7|40922.7|40902.7|40920.7|40900.7|0
1723696520000|2024-08-15 04:35:20|40920.2|40900.2|40920.2|40900.2|40920.2|40900.2|40920.2|40900.2|0
1723696530000|2024-08-15 04:35:30|40922.7|40902.7|40927.2|40907.2|40927.2|40907.2|40922.7|40902.7|3
1723696540000|2024-08-15 04:35:40|40925.2|40905.2|40927.7|40907.7|40927.7|40907.7|40925.2|40905.2|0
1723696550000|2024-08-15 04:35:50|40927.2|40907.2|40925.2|40905.2|40927.2|40907.2|40925.2|40905.2|0
1723696590000|2024-08-15 04:36:30|40923.2|40903.2|40925.2|40905.2|40925.2|40905.2|40923.2|40903.2|1
1723696600000|2024-08-15 04:36:40|40922.7|40902.7|40920.2|40900.2|40922.7|40902.7|40920.2|40900.2|0
1723696610000|2024-08-15 04:36:50|40922.2|40902.2|40920.2|40900.2|40922.7|40902.7|40920.2|40900.2|0
1723696620000|2024-08-15 04:37:00|40922.7|40902.7|40920.2|40900.2|40922.7|40902.7|40920.2|40900.2|0
1723696630000|2024-08-15 04:37:10|40922.7|40902.7|40920.2|40900.2|40922.7|40902.7|40920.2|40900.2|0
1723696640000|2024-08-15 04:37:20|40922.7|40902.7|40922.7|40902.7|40922.7|40902.7|40922.7|40902.7|0
1723696690000|2024-08-15 04:38:10|||||||||1
1723696710000|2024-08-15 04:38:30|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|40925.2|40905.2|1
1723696720000|2024-08-15 04:38:40|40922.7|40902.7|40925.2|40905.2|40925.2|40905.2|40922.7|40902.7|0
1723696730000|2024-08-15 04:38:50|40922.7|40902.7|40925.2|40905.2|40925.2|40905.2|40922.7|40902.7|0
1723696740000|2024-08-15 04:39:00|40922.7|40902.7|40925.2|40905.2|40925.2|40905.2|40922.7|40902.7|0
1723696760000|2024-08-15 04:39:20|||||||||1
1723696770000|2024-08-15 04:39:30|40927.2|40907.2|40925.2|40905.2|40927.2|40907.2|40925.2|40905.2|0
1723696780000|2024-08-15 04:39:40|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|0
1723696790000|2024-08-15 04:39:50|40930.2|40910.2|40927.7|40907.7|40930.2|40910.2|40927.7|40907.7|0
1723696800000|2024-08-15 04:40:00|40928.2|40908.2|40930.7|40910.7|40930.7|40910.7|40928.2|40908.2|1
1723696830000|2024-08-15 04:40:30|||||||||6
1723696850000|2024-08-15 04:40:50|40932.7|40912.7|40930.7|40910.7|40932.7|40912.7|40930.7|40910.7|1
1723696870000|2024-08-15 04:41:10|40932.7|40912.7|40930.7|40910.7|40932.7|40912.7|40930.7|40910.7|0
1723696880000|2024-08-15 04:41:20|40932.7|40912.7|40932.7|40912.7|40932.7|40912.7|40932.7|40912.7|0
1723696890000|2024-08-15 04:41:30|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|0
1723696930000|2024-08-15 04:42:10|40928.7|40908.7|40933.2|40913.2|40933.2|40913.2|40928.7|40908.7|1
1723696940000|2024-08-15 04:42:20|40935.2|40915.2|40933.2|40913.2|40935.2|40915.2|40933.2|40913.2|0
1723696950000|2024-08-15 04:42:30|40935.2|40915.2|40933.2|40913.2|40935.2|40915.2|40933.2|40913.2|0
1723696960000|2024-08-15 04:42:40|40935.2|40915.2|40933.2|40913.2|40935.2|40915.2|40933.2|40913.2|2
1723696970000|2024-08-15 04:42:50|40935.7|40915.7|40933.7|40913.7|40935.7|40915.7|40933.7|40913.7|0
1723696980000|2024-08-15 04:43:00|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40933.7|40913.7|3
1723696990000|2024-08-15 04:43:10|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|0
1723697010000|2024-08-15 04:43:30|||||||||1
1723697040000|2024-08-15 04:44:00|40933.2|40913.2|40931.2|40911.2|40933.2|40913.2|40931.2|40911.2|0
1723697080000|2024-08-15 04:44:40|40926.2|40906.2|40935.7|40915.7|40936.2|40916.2|40924.2|40904.2|2
1723697090000|2024-08-15 04:44:50|40933.7|40913.7|40933.7|40913.7|40935.7|40915.7|40933.2|40913.2|1
1723697100000|2024-08-15 04:45:00|40933.2|40913.2|40933.7|40913.7|40933.7|40913.7|40931.2|40911.2|0
1723697110000|2024-08-15 04:45:10|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|0
1723697120000|2024-08-15 04:45:20|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|0
1723697130000|2024-08-15 04:45:30|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40930.7|40910.7|0
1723697140000|2024-08-15 04:45:40|40930.7|40910.7|40931.2|40911.2|40932.7|40912.7|40928.7|40908.7|1
1723697150000|2024-08-15 04:45:50|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|0
1723697160000|2024-08-15 04:46:00|40931.2|40911.2|40933.2|40913.2|40933.2|40913.2|40931.2|40911.2|0
1723697170000|2024-08-15 04:46:10|40933.7|40913.7|40935.7|40915.7|40935.7|40915.7|40933.7|40913.7|1
1723697190000|2024-08-15 04:46:30|40934.2|40914.2|40936.2|40916.2|40936.2|40916.2|40934.2|40914.2|1
1723697200000|2024-08-15 04:46:40|40935.7|40915.7|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|4
1723697220000|2024-08-15 04:47:00|40935.7|40915.7|40933.7|40913.7|40935.7|40915.7|40933.7|40913.7|0
1723697250000|2024-08-15 04:47:30|40935.7|40915.7|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|0
1723697260000|2024-08-15 04:47:40|40935.7|40915.7|40936.2|40916.2|40936.2|40916.2|40935.7|40915.7|1
1723697270000|2024-08-15 04:47:50|40935.7|40915.7|40933.7|40913.7|40935.7|40915.7|40933.7|40913.7|0
1723697280000|2024-08-15 04:48:00|40935.7|40915.7|40936.2|40916.2|40936.2|40916.2|40935.7|40915.7|2
1723697300000|2024-08-15 04:48:20|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|40938.2|40918.2|0
1723697310000|2024-08-15 04:48:30|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|0
1723697320000|2024-08-15 04:48:40|40938.2|40918.2|40938.7|40918.7|40938.7|40918.7|40938.2|40918.2|1
1723697330000|2024-08-15 04:48:50|||||||||6
1723697340000|2024-08-15 04:49:00|40940.7|40920.7|40942.7|40922.7|40942.7|40922.7|40940.7|40920.7|0
1723697360000|2024-08-15 04:49:20|40945.7|40925.7|40938.7|40918.7|40946.2|40926.2|40938.7|40918.7|24
1723697370000|2024-08-15 04:49:30|40939.7|40919.7|40951.2|40931.2|40951.2|40931.2|40939.7|40919.7|13
1723697380000|2024-08-15 04:49:40|40953.7|40933.7|40953.7|40933.7|40953.7|40933.7|40953.7|40933.7|0
1723697390000|2024-08-15 04:49:50|40956.2|40936.2|40953.7|40933.7|40956.2|40936.2|40953.7|40933.7|0
1723697400000|2024-08-15 04:50:00|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|0
1723697410000|2024-08-15 04:50:10|40954.2|40934.2|40953.7|40933.7|40954.2|40934.2|40951.7|40931.7|10
1723697430000|2024-08-15 04:50:30|40951.7|40931.7|40953.7|40933.7|40953.7|40933.7|40951.7|40931.7|0
1723697440000|2024-08-15 04:50:40|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|0
1723697450000|2024-08-15 04:50:50|40953.7|40933.7|40951.7|40931.7|40954.2|40934.2|40951.7|40931.7|2
1723697460000|2024-08-15 04:51:00|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|0
1723697470000|2024-08-15 04:51:10|40949.7|40929.7|40946.7|40926.7|40949.7|40929.7|40946.7|40926.7|3
1723697480000|2024-08-15 04:51:20|40946.2|40926.2|40944.2|40924.2|40946.2|40926.2|40944.2|40924.2|0
1723697490000|2024-08-15 04:51:30|40940.2|40920.2|40937.2|40917.2|40940.2|40920.2|40937.2|40917.2|7
1723697500000|2024-08-15 04:51:40|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|3
1723697510000|2024-08-15 04:51:50|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|1
1723697520000|2024-08-15 04:52:00|40939.2|40919.2|40937.2|40917.2|40939.2|40919.2|40934.7|40914.7|1
1723697530000|2024-08-15 04:52:10|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|0
1723697550000|2024-08-15 04:52:30|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|2
1723697570000|2024-08-15 04:52:50|40936.7|40916.7|40934.7|40914.7|40936.7|40916.7|40934.7|40914.7|0
1723697600000|2024-08-15 04:53:20|40932.2|40912.2|40927.2|40907.2|40932.2|40912.2|40927.2|40907.2|6
1723697610000|2024-08-15 04:53:30|40925.2|40905.2|40924.2|40904.2|40925.2|40905.2|40924.2|40904.2|1
1723697630000|2024-08-15 04:53:50|||||||||1
1723697640000|2024-08-15 04:54:00|40922.2|40902.2|40924.7|40904.7|40924.7|40904.7|40922.2|40902.2|0
1723697660000|2024-08-15 04:54:20|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|0
1723697670000|2024-08-15 04:54:30|40927.2|40907.2|40924.7|40904.7|40927.2|40907.2|40924.7|40904.7|0
1723697680000|2024-08-15 04:54:40|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|1
1723697720000|2024-08-15 04:55:20|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|1
1723697730000|2024-08-15 04:55:30|40929.7|40909.7|40929.2|40909.2|40929.7|40909.7|40929.2|40909.2|0
1723697750000|2024-08-15 04:55:50|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40924.7|40904.7|5
1723697770000|2024-08-15 04:56:10|40925.2|40905.2|40924.7|40904.7|40925.2|40905.2|40924.2|40904.2|5
1723697780000|2024-08-15 04:56:20|40924.2|40904.2|40919.7|40899.7|40924.7|40904.7|40919.7|40899.7|4
1723697790000|2024-08-15 04:56:30|40917.7|40897.7|40919.2|40899.2|40919.2|40899.2|40917.2|40897.2|3
1723697800000|2024-08-15 04:56:40|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|2
1723697810000|2024-08-15 04:56:50|40922.7|40902.7|40925.2|40905.2|40925.2|40905.2|40922.7|40902.7|2
1723697820000|2024-08-15 04:57:00|40924.7|40904.7|40922.2|40902.2|40924.7|40904.7|40921.7|40901.7|3
1723697850000|2024-08-15 04:57:30|40924.2|40904.2|40922.2|40902.2|40924.2|40904.2|40922.2|40902.2|0
1723697860000|2024-08-15 04:57:40|40924.2|40904.2|40926.7|40906.7|40926.7|40906.7|40924.2|40904.2|3
1723697870000|2024-08-15 04:57:50|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1723697880000|2024-08-15 04:58:00|40926.7|40906.7|40927.2|40907.2|40927.2|40907.2|40926.7|40906.7|0
1723697890000|2024-08-15 04:58:10|40924.7|40904.7|40927.2|40907.2|40927.2|40907.2|40924.7|40904.7|1
1723697910000|2024-08-15 04:58:30|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|1
1723697920000|2024-08-15 04:58:40|40929.7|40909.7|40931.7|40911.7|40931.7|40911.7|40929.7|40909.7|0
1723697930000|2024-08-15 04:58:50|40934.2|40914.2|40934.2|40914.2|40934.2|40914.2|40934.2|40914.2|3
1723697940000|2024-08-15 04:59:00|40931.7|40911.7|40934.2|40914.2|40936.7|40916.7|40931.7|40911.7|5
1723697950000|2024-08-15 04:59:10|40933.8|40913.8|40931.8|40911.8|40933.8|40913.8|40931.8|40911.8|0
1723697960000|2024-08-15 04:59:20|40929.3|40909.3|40929.3|40909.3|40931.3|40911.3|40929.3|40909.3|1
1723697970000|2024-08-15 04:59:30|40931.3|40911.3|40929.3|40909.3|40931.3|40911.3|40929.3|40909.3|0
1723697980000|2024-08-15 04:59:40|40927.2|40907.2|40929.3|40909.3|40929.3|40909.3|40927.2|40907.2|0
1723697990000|2024-08-15 04:59:50|40927.3|40907.3|40927.3|40907.3|40929.3|40909.3|40927.3|40907.3|0
1723698000000|2024-08-15 05:00:00|40926.8|40906.8|40924.8|40904.8|40926.8|40906.8|40924.3|40904.3|1
1723698010000|2024-08-15 05:00:10|40926.8|40906.8|40926.3|40906.3|40926.8|40906.8|40926.3|40906.3|0
1723698020000|2024-08-15 05:00:20|40926.8|40906.8|40926.3|40906.3|40928.8|40908.8|40926.3|40906.3|0
1723698030000|2024-08-15 05:00:30|40926.8|40906.8|40924.3|40904.3|40926.8|40906.8|40923.8|40903.8|4
1723698040000|2024-08-15 05:00:40|40926.3|40906.3|40924.3|40904.3|40926.3|40906.3|40924.3|40904.3|0
1723698050000|2024-08-15 05:00:50|40922.3|40902.3|40926.3|40906.3|40926.3|40906.3|40921.3|40901.3|0
1723698060000|2024-08-15 05:01:00|40924.3|40904.3|40924.3|40904.3|40926.3|40906.3|40924.3|40904.3|0
1723698070000|2024-08-15 05:01:10|40923.8|40903.8|40921.8|40901.8|40923.8|40903.8|40921.8|40901.8|0
1723698090000|2024-08-15 05:01:30|40921.3|40901.3|40918.3|40898.3|40921.3|40901.3|40918.3|40898.3|0
1723698100000|2024-08-15 05:01:40|40918.8|40898.8|40919.3|40899.3|40921.3|40901.3|40918.3|40898.3|8
1723698110000|2024-08-15 05:01:50|40921.3|40901.3|40919.3|40899.3|40921.3|40901.3|40919.3|40899.3|1
1723698120000|2024-08-15 05:02:00|40918.8|40898.8|40915.3|40895.3|40918.8|40898.8|40915.3|40895.3|7
1723698130000|2024-08-15 05:02:10|40917.3|40897.3|40917.8|40897.8|40917.8|40897.8|40915.3|40895.3|4
1723698140000|2024-08-15 05:02:20|40915.8|40895.8|40915.8|40895.8|40915.8|40895.8|40915.8|40895.8|0
1723698150000|2024-08-15 05:02:30|40915.3|40895.3|40915.8|40895.8|40917.8|40897.8|40915.3|40895.3|1
1723698160000|2024-08-15 05:02:40|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|0
1723698170000|2024-08-15 05:02:50|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|6
1723698180000|2024-08-15 05:03:00|40909.3|40889.3|40904.3|40884.3|40909.3|40889.3|40904.3|40884.3|0
1723698190000|2024-08-15 05:03:10|40902.3|40882.3|40901.3|40881.3|40902.3|40882.3|40901.3|40881.3|6
1723698200000|2024-08-15 05:03:20|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1723698210000|2024-08-15 05:03:30|40898.3|40878.3|40889.3|40869.3|40898.3|40878.3|40889.3|40869.3|0
1723698220000|2024-08-15 05:03:40|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|0
1723698230000|2024-08-15 05:03:50|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|6
1723698240000|2024-08-15 05:04:00|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|0
1723698250000|2024-08-15 05:04:10|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|1
1723698270000|2024-08-15 05:04:30|40888.8|40868.8|40888.8|40868.8|40888.8|40868.8|40888.8|40868.8|0
1723698280000|2024-08-15 05:04:40|40886.8|40866.8|40886.8|40866.8|40888.8|40868.8|40886.8|40866.8|2
1723698290000|2024-08-15 05:04:50|40888.8|40868.8|40886.8|40866.8|40888.8|40868.8|40886.8|40866.8|0
1723698300000|2024-08-15 05:05:00|40886.3|40866.3|40881.3|40861.3|40886.3|40866.3|40881.3|40861.3|2
1723698310000|2024-08-15 05:05:10|40879.3|40859.3|40879.8|40859.8|40879.8|40859.8|40879.3|40859.3|0
1723698320000|2024-08-15 05:05:20|40879.3|40859.3|40879.8|40859.8|40879.8|40859.8|40879.3|40859.3|0
1723698330000|2024-08-15 05:05:30|40879.3|40859.3|40879.3|40859.3|40879.8|40859.8|40879.3|40859.3|1
1723698340000|2024-08-15 05:05:40|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|0
1723698350000|2024-08-15 05:05:50|40879.3|40859.3|40881.8|40861.8|40881.8|40861.8|40879.3|40859.3|0
1723698360000|2024-08-15 05:06:00|40879.3|40859.3|40879.3|40859.3|40879.3|40859.3|40879.3|40859.3|0
1723698370000|2024-08-15 05:06:10|40881.8|40861.8|40886.3|40866.3|40886.3|40866.3|40881.8|40861.8|2
1723698380000|2024-08-15 05:06:20|40886.8|40866.8|40888.8|40868.8|40888.8|40868.8|40886.3|40866.3|0
1723698390000|2024-08-15 05:06:30|40889.3|40869.3|40894.3|40874.3|40894.3|40874.3|40889.3|40869.3|3
1723698400000|2024-08-15 05:06:40|40896.3|40876.3|40897.3|40877.3|40899.3|40879.3|40896.3|40876.3|4
1723698410000|2024-08-15 05:06:50|40895.3|40875.3|40897.3|40877.3|40897.3|40877.3|40895.3|40875.3|0
1723698420000|2024-08-15 05:07:00|40895.3|40875.3|40892.3|40872.3|40897.3|40877.3|40892.3|40872.3|11
1723698430000|2024-08-15 05:07:10|40891.8|40871.8|40892.3|40872.3|40894.3|40874.3|40891.8|40871.8|3
1723698440000|2024-08-15 05:07:20|40889.8|40869.8|40892.3|40872.3|40892.3|40872.3|40889.8|40869.8|0
1723698450000|2024-08-15 05:07:30|40894.3|40874.3|40892.3|40872.3|40894.3|40874.3|40892.3|40872.3|5
1723698460000|2024-08-15 05:07:40|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|0
1723698470000|2024-08-15 05:07:50|40893.8|40873.8|40892.3|40872.3|40894.3|40874.3|40891.8|40871.8|1
1723698480000|2024-08-15 05:08:00|40891.8|40871.8|40894.3|40874.3|40894.3|40874.3|40891.8|40871.8|1
1723698490000|2024-08-15 05:08:10|40891.8|40871.8|40894.3|40874.3|40894.3|40874.3|40891.8|40871.8|1
1723698500000|2024-08-15 05:08:20|40889.3|40869.3|40890.8|40870.8|40891.3|40871.3|40888.8|40868.8|24
1723698510000|2024-08-15 05:08:30|40888.8|40868.8|40883.3|40863.3|40888.8|40868.8|40883.3|40863.3|4
1723698520000|2024-08-15 05:08:40|40881.3|40861.3|40880.8|40860.8|40881.3|40861.3|40880.8|40860.8|0
1723698530000|2024-08-15 05:08:50|40878.8|40858.8|40880.8|40860.8|40880.8|40860.8|40878.8|40858.8|2
1723698540000|2024-08-15 05:09:00|40878.3|40858.3|40875.3|40855.3|40878.3|40858.3|40875.3|40855.3|5
1723698550000|2024-08-15 05:09:10|40873.3|40853.3|40872.8|40852.8|40873.3|40853.3|40872.8|40852.8|0
1723698560000|2024-08-15 05:09:20|40870.8|40850.8|40870.3|40850.3|40870.8|40850.8|40870.3|40850.3|2
1723698570000|2024-08-15 05:09:30|40867.8|40847.8|40872.8|40852.8|40872.8|40852.8|40867.8|40847.8|4
1723698580000|2024-08-15 05:09:40|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|0
1723698590000|2024-08-15 05:09:50|40875.3|40855.3|40874.8|40854.8|40875.8|40855.8|40872.8|40852.8|3
1723698600000|2024-08-15 05:10:00|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|4
1723698610000|2024-08-15 05:10:10|40875.8|40855.8|40877.8|40857.8|40877.8|40857.8|40875.8|40855.8|1
1723698620000|2024-08-15 05:10:20|40879.8|40859.8|40883.8|40863.8|40883.8|40863.8|40879.8|40859.8|5
1723698630000|2024-08-15 05:10:30|40883.3|40863.3|40883.3|40863.3|40885.3|40865.3|40883.3|40863.3|0
1723698640000|2024-08-15 05:10:40|40882.8|40862.8|40883.3|40863.3|40883.3|40863.3|40882.8|40862.8|0
1723698650000|2024-08-15 05:10:50|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|0
1723698660000|2024-08-15 05:11:00|40880.8|40860.8|40878.8|40858.8|40880.8|40860.8|40878.8|40858.8|0
1723698680000|2024-08-15 05:11:20|40876.8|40856.8|40878.8|40858.8|40878.8|40858.8|40876.3|40856.3|0
1723698690000|2024-08-15 05:11:30|40876.8|40856.8|40878.8|40858.8|40878.8|40858.8|40876.3|40856.3|0
1723698700000|2024-08-15 05:11:40|40880.8|40860.8|40881.3|40861.3|40881.3|40861.3|40880.8|40860.8|1
1723698710000|2024-08-15 05:11:50|40880.8|40860.8|40883.3|40863.3|40883.3|40863.3|40880.8|40860.8|0
1723698740000|2024-08-15 05:12:20|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|0
1723698750000|2024-08-15 05:12:30|40883.3|40863.3|40883.8|40863.8|40883.8|40863.8|40883.3|40863.3|1
1723698760000|2024-08-15 05:12:40|40880.8|40860.8|40880.8|40860.8|40880.8|40860.8|40880.8|40860.8|1
1723698770000|2024-08-15 05:12:50|40880.3|40860.3|40878.3|40858.3|40880.3|40860.3|40878.3|40858.3|1
1723698780000|2024-08-15 05:13:00|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40875.8|40855.8|1
1723698790000|2024-08-15 05:13:10|40880.8|40860.8|40874.3|40854.3|40882.8|40862.8|40874.3|40854.3|2
1723698800000|2024-08-15 05:13:20|40873.8|40853.8|40871.8|40851.8|40873.8|40853.8|40871.3|40851.3|2
1723698810000|2024-08-15 05:13:30|40869.8|40849.8|40869.8|40849.8|40871.8|40851.8|40869.8|40849.8|0
1723698820000|2024-08-15 05:13:40|40869.3|40849.3|40865.3|40845.3|40869.3|40849.3|40865.3|40845.3|0
1723698830000|2024-08-15 05:13:50|40867.8|40847.8|40867.3|40847.3|40867.8|40847.8|40867.3|40847.3|3
1723698840000|2024-08-15 05:14:00|40866.8|40846.8|40867.3|40847.3|40867.3|40847.3|40865.3|40845.3|2
1723698850000|2024-08-15 05:14:10|40867.8|40847.8|40870.3|40850.3|40870.3|40850.3|40867.3|40847.3|0
1723698860000|2024-08-15 05:14:20|40869.8|40849.8|40869.8|40849.8|40870.3|40850.3|40869.8|40849.8|0
1723698870000|2024-08-15 05:14:30|40870.3|40850.3|40867.3|40847.3|40870.3|40850.3|40867.3|40847.3|0
1723698880000|2024-08-15 05:14:40|40865.3|40845.3|40865.3|40845.3|40865.3|40845.3|40865.3|40845.3|0
1723698890000|2024-08-15 05:14:50|40863.3|40843.3|40860.8|40840.8|40863.3|40843.3|40860.8|40840.8|0
1723698900000|2024-08-15 05:15:00|40862.8|40842.8|40859.8|40839.8|40862.8|40842.8|40859.8|40839.8|1
1723698910000|2024-08-15 05:15:10|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|0
1723698920000|2024-08-15 05:15:20|40855.8|40835.8|40853.3|40833.3|40855.8|40835.8|40853.3|40833.3|0
1723698930000|2024-08-15 05:15:30|40852.8|40832.8|40845.8|40825.8|40852.8|40832.8|40845.8|40825.8|16
1723698940000|2024-08-15 05:15:40|40845.3|40825.3|40845.8|40825.8|40845.8|40825.8|40843.3|40823.3|3
1723698960000|2024-08-15 05:16:00|40843.8|40823.8|40845.8|40825.8|40845.8|40825.8|40843.8|40823.8|0
1723698970000|2024-08-15 05:16:10|40843.8|40823.8|40843.3|40823.3|40843.8|40823.8|40842.8|40822.8|1
1723698980000|2024-08-15 05:16:20|40845.3|40825.3|40843.3|40823.3|40845.8|40825.8|40842.8|40822.8|0
1723698990000|2024-08-15 05:16:30|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40842.8|40822.8|1
1723699000000|2024-08-15 05:16:40|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|4
1723699010000|2024-08-15 05:16:50|40845.8|40825.8|40845.8|40825.8|40848.3|40828.3|40845.8|40825.8|7
1723699020000|2024-08-15 05:17:00|40844.8|40824.8|40835.8|40815.8|40844.8|40824.8|40835.8|40815.8|17
1723699030000|2024-08-15 05:17:10|40837.8|40817.8|40837.8|40817.8|40838.3|40818.3|40837.8|40817.8|0
1723699040000|2024-08-15 05:17:20|40839.8|40819.8|40837.8|40817.8|40840.3|40820.3|40837.8|40817.8|2
1723699050000|2024-08-15 05:17:30|40840.3|40820.3|40842.3|40822.3|40842.3|40822.3|40837.8|40817.8|3
1723699060000|2024-08-15 05:17:40|40843.3|40823.3|40847.8|40827.8|40847.8|40827.8|40843.3|40823.3|3
1723699070000|2024-08-15 05:17:50|40847.3|40827.3|40842.8|40822.8|40847.3|40827.3|40842.8|40822.8|0
1723699090000|2024-08-15 05:18:10|40844.8|40824.8|40844.8|40824.8|40844.8|40824.8|40844.8|40824.8|2
1723699100000|2024-08-15 05:18:20|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|2
1723699110000|2024-08-15 05:18:30|40847.3|40827.3|40847.8|40827.8|40850.3|40830.3|40847.3|40827.3|1
1723699120000|2024-08-15 05:18:40|40850.3|40830.3|40852.3|40832.3|40852.3|40832.3|40850.3|40830.3|0
1723699130000|2024-08-15 05:18:50|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|0
1723699150000|2024-08-15 05:19:10|||||||||1
1723699160000|2024-08-15 05:19:20|40854.8|40834.8|40855.3|40835.3|40855.3|40835.3|40852.8|40832.8|1
1723699170000|2024-08-15 05:19:30|40857.3|40837.3|40860.3|40840.3|40860.3|40840.3|40857.3|40837.3|1
1723699180000|2024-08-15 05:19:40|40858.3|40838.3|40858.3|40838.3|40858.3|40838.3|40858.3|40838.3|2
1723699190000|2024-08-15 05:19:50|40860.3|40840.3|40862.8|40842.8|40862.8|40842.8|40860.3|40840.3|5
1723699200000|2024-08-15 05:20:00|40864.8|40844.8|40864.8|40844.8|40866.8|40846.8|40864.8|40844.8|0
1723699210000|2024-08-15 05:20:10|40867.3|40847.3|40864.8|40844.8|40867.3|40847.3|40864.8|40844.8|0
1723699220000|2024-08-15 05:20:20|||||||||2
1723699230000|2024-08-15 05:20:30|40862.8|40842.8|40864.8|40844.8|40864.8|40844.8|40862.8|40842.8|2
1723699240000|2024-08-15 05:20:40|40862.8|40842.8|40862.8|40842.8|40865.3|40845.3|40862.8|40842.8|1
1723699250000|2024-08-15 05:20:50|40864.8|40844.8|40862.8|40842.8|40864.8|40844.8|40862.8|40842.8|0
1723699260000|2024-08-15 05:21:00|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|1
1723699270000|2024-08-15 05:21:10|40860.3|40840.3|40862.3|40842.3|40862.3|40842.3|40860.3|40840.3|0
1723699280000|2024-08-15 05:21:20|40860.3|40840.3|40862.8|40842.8|40862.8|40842.8|40860.3|40840.3|0
1723699290000|2024-08-15 05:21:30|40860.3|40840.3|40862.8|40842.8|40862.8|40842.8|40860.3|40840.3|2
1723699300000|2024-08-15 05:21:40|40860.3|40840.3|40862.8|40842.8|40862.8|40842.8|40860.3|40840.3|1
1723699310000|2024-08-15 05:21:50|40860.8|40840.8|40858.3|40838.3|40862.8|40842.8|40858.3|40838.3|4
1723699320000|2024-08-15 05:22:00|40860.3|40840.3|40858.3|40838.3|40860.3|40840.3|40858.3|40838.3|0
1723699330000|2024-08-15 05:22:10|40860.3|40840.3|40860.3|40840.3|40860.8|40840.8|40858.3|40838.3|1
1723699340000|2024-08-15 05:22:20|40858.3|40838.3|40860.8|40840.8|40860.8|40840.8|40858.3|40838.3|0
1723699350000|2024-08-15 05:22:30|40858.3|40838.3|40863.3|40843.3|40863.3|40843.3|40858.3|40838.3|0
1723699360000|2024-08-15 05:22:40|40862.8|40842.8|40861.3|40841.3|40862.8|40842.8|40858.3|40838.3|0
1723699370000|2024-08-15 05:22:50|40858.8|40838.8|40858.3|40838.3|40860.8|40840.8|40858.3|40838.3|2
1723699380000|2024-08-15 05:23:00|40855.8|40835.8|40858.3|40838.3|40858.3|40838.3|40855.8|40835.8|0
1723699390000|2024-08-15 05:23:10|40857.8|40837.8|40858.3|40838.3|40858.3|40838.3|40857.8|40837.8|2
1723699400000|2024-08-15 05:23:20|40860.3|40840.3|40858.3|40838.3|40860.3|40840.3|40858.3|40838.3|0
1723699410000|2024-08-15 05:23:30|40860.3|40840.3|40858.3|40838.3|40860.3|40840.3|40858.3|40838.3|0
1723699420000|2024-08-15 05:23:40|40855.8|40835.8|40860.8|40840.8|40860.8|40840.8|40855.8|40835.8|0
1723699430000|2024-08-15 05:23:50|40860.3|40840.3|40858.3|40838.3|40860.3|40840.3|40858.3|40838.3|1
1723699440000|2024-08-15 05:24:00|40860.3|40840.3|40858.3|40838.3|40860.3|40840.3|40855.8|40835.8|1
1723699450000|2024-08-15 05:24:10|40860.3|40840.3|40855.8|40835.8|40860.3|40840.3|40855.8|40835.8|0
1723699470000|2024-08-15 05:24:30|40853.8|40833.8|40855.8|40835.8|40855.8|40835.8|40853.8|40833.8|1
1723699480000|2024-08-15 05:24:40|40853.8|40833.8|40855.8|40835.8|40855.8|40835.8|40853.8|40833.8|0
1723699490000|2024-08-15 05:24:50|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|0
1723699500000|2024-08-15 05:25:00|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|6
1723699510000|2024-08-15 05:25:10|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|0
1723699520000|2024-08-15 05:25:20|40859.9|40839.9|40859.9|40839.9|40859.9|40839.9|40857.8|40837.8|0
1723699530000|2024-08-15 05:25:30|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40855.3|40835.3|1
1723699540000|2024-08-15 05:25:40|40857.9|40837.9|40857.9|40837.9|40857.9|40837.9|40857.9|40837.9|1
1723699560000|2024-08-15 05:26:00|40855.8|40835.8|40855.4|40835.4|40855.8|40835.8|40855.4|40835.4|2
1723699570000|2024-08-15 05:26:10|40854.9|40834.9|40853.3|40833.3|40857.9|40837.9|40852.9|40832.9|3
1723699580000|2024-08-15 05:26:20|40855.4|40835.4|40857.4|40837.4|40857.4|40837.4|40854.9|40834.9|1
1723699590000|2024-08-15 05:26:30|40857.9|40837.9|40857.4|40837.4|40857.9|40837.9|40857.4|40837.4|0
1723699600000|2024-08-15 05:26:40|40855.4|40835.4|40855.4|40835.4|40855.4|40835.4|40855.4|40835.4|0
1723699610000|2024-08-15 05:26:50|40857.9|40837.9|40855.4|40835.4|40857.9|40837.9|40855.4|40835.4|1
1723699620000|2024-08-15 05:27:00|40854.9|40834.9|40855.4|40835.4|40855.4|40835.4|40854.9|40834.9|0
1723699630000|2024-08-15 05:27:10|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|0
1723699640000|2024-08-15 05:27:20|40855.4|40835.4|40857.9|40837.9|40857.9|40837.9|40855.4|40835.4|0
1723699650000|2024-08-15 05:27:30|40857.4|40837.4|40855.4|40835.4|40857.9|40837.9|40855.4|40835.4|0
1723699670000|2024-08-15 05:27:50|40857.4|40837.4|40855.4|40835.4|40857.4|40837.4|40855.4|40835.4|0
1723699690000|2024-08-15 05:28:10|40857.4|40837.4|40859.9|40839.9|40859.9|40839.9|40857.4|40837.4|0
1723699700000|2024-08-15 05:28:20|40860.4|40840.4|40860.4|40840.4|40860.9|40840.9|40860.4|40840.4|3
1723699720000|2024-08-15 05:28:40|40862.4|40842.4|40867.4|40847.4|40867.4|40847.4|40862.4|40842.4|2
1723699730000|2024-08-15 05:28:50|40865.4|40845.4|40864.9|40844.9|40867.4|40847.4|40864.9|40844.9|1
1723699740000|2024-08-15 05:29:00|40867.4|40847.4|40865.4|40845.4|40867.4|40847.4|40864.9|40844.9|3
1723699750000|2024-08-15 05:29:10|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40865.9|40845.9|0
1723699760000|2024-08-15 05:29:20|40865.9|40845.9|40867.4|40847.4|40867.4|40847.4|40864.9|40844.9|4
1723699770000|2024-08-15 05:29:30|40867.9|40847.9|40867.4|40847.4|40867.9|40847.9|40865.4|40845.4|1
1723699780000|2024-08-15 05:29:40|40866.9|40846.9|40867.4|40847.4|40867.9|40847.9|40865.4|40845.4|1
1723699790000|2024-08-15 05:29:50|40867.9|40847.9|40869.9|40849.9|40869.9|40849.9|40867.4|40847.4|0
1723699800000|2024-08-15 05:30:00|40874.4|40854.4|40852.9|40832.9|40885.4|40865.4|40843.4|40823.4|45
1723699810000|2024-08-15 05:30:10|40853.4|40833.4|40856.4|40836.4|40856.4|40836.4|40848.4|40828.4|23
1723699820000|2024-08-15 05:30:20|40858.9|40838.9|40860.9|40840.9|40863.4|40843.4|40855.9|40835.9|6
1723699830000|2024-08-15 05:30:30|40858.9|40838.9|40843.9|40823.9|40858.9|40838.9|40843.9|40823.9|20
1723699840000|2024-08-15 05:30:40|40848.4|40828.4|40845.4|40825.4|40850.9|40830.9|40845.4|40825.4|7
1723699850000|2024-08-15 05:30:50|40845.9|40825.9|40828.9|40808.9|40845.9|40825.9|40828.9|40808.9|4
1723699860000|2024-08-15 05:31:00|40828.4|40808.4|40828.4|40808.4|40830.9|40810.9|40820.9|40800.9|6
1723699870000|2024-08-15 05:31:10|40827.9|40807.9|40820.9|40800.9|40827.9|40807.9|40820.9|40800.9|2
1723699880000|2024-08-15 05:31:20|40820.4|40800.4|40815.9|40795.9|40820.4|40800.4|40815.9|40795.9|1
1723699890000|2024-08-15 05:31:30|40818.4|40798.4|40818.4|40798.4|40823.4|40803.4|40818.4|40798.4|2
1723699900000|2024-08-15 05:31:40|40820.9|40800.9|40820.9|40800.9|40822.9|40802.9|40818.4|40798.4|3
1723699910000|2024-08-15 05:31:50|40818.9|40798.9|40827.9|40807.9|40827.9|40807.9|40818.9|40798.9|6
1723699920000|2024-08-15 05:32:00|40825.9|40805.9|40818.9|40798.9|40825.9|40805.9|40818.9|40798.9|2
1723699930000|2024-08-15 05:32:10|40820.9|40800.9|40818.4|40798.4|40821.4|40801.4|40818.4|40798.4|4
1723699940000|2024-08-15 05:32:20|40813.4|40793.4|40816.4|40796.4|40816.4|40796.4|40811.4|40791.4|17
1723699950000|2024-08-15 05:32:30|40818.9|40798.9|40816.9|40796.9|40818.9|40798.9|40816.4|40796.4|0
1723699960000|2024-08-15 05:32:40|40814.4|40794.4|40808.9|40788.9|40814.4|40794.4|40806.4|40786.4|2
1723699970000|2024-08-15 05:32:50|40806.4|40786.4|40808.9|40788.9|40808.9|40788.9|40806.4|40786.4|2
1723699980000|2024-08-15 05:33:00|40809.4|40789.4|40822.4|40802.4|40826.4|40806.4|40809.4|40789.4|4
1723699990000|2024-08-15 05:33:10|40821.9|40801.9|40819.4|40799.4|40821.9|40801.9|40818.4|40798.4|0
1723700000000|2024-08-15 05:33:20|40818.9|40798.9|40811.9|40791.9|40818.9|40798.9|40811.4|40791.4|1
1723700010000|2024-08-15 05:33:30|40811.4|40791.4|40811.9|40791.9|40811.9|40791.9|40807.4|40787.4|2
1723700020000|2024-08-15 05:33:40|40811.4|40791.4|40799.9|40779.9|40811.4|40791.4|40799.9|40779.9|0
1723700030000|2024-08-15 05:33:50|40801.9|40781.9|40806.9|40786.9|40809.4|40789.4|40799.9|40779.9|1
1723700040000|2024-08-15 05:34:00|40807.4|40787.4|40819.4|40799.4|40819.9|40799.9|40806.9|40786.9|6
1723700050000|2024-08-15 05:34:10|40818.9|40798.9|40816.9|40796.9|40818.9|40798.9|40812.9|40792.9|0
1723700060000|2024-08-15 05:34:20|40819.4|40799.4|40816.4|40796.4|40819.4|40799.4|40814.4|40794.4|0
1723700070000|2024-08-15 05:34:30|40814.4|40794.4|40806.4|40786.4|40814.4|40794.4|40804.4|40784.4|1
1723700080000|2024-08-15 05:34:40|40804.4|40784.4|40811.9|40791.9|40814.4|40794.4|40804.4|40784.4|2
1723700090000|2024-08-15 05:34:50|40811.4|40791.4|40811.4|40791.4|40811.4|40791.4|40806.9|40786.9|4
1723700100000|2024-08-15 05:35:00|40809.4|40789.4|40824.4|40804.4|40826.4|40806.4|40806.4|40786.4|0
1723700110000|2024-08-15 05:35:10|40821.9|40801.9|40817.4|40797.4|40821.9|40801.9|40817.4|40797.4|0
1723700120000|2024-08-15 05:35:20|40819.4|40799.4|40816.9|40796.9|40821.4|40801.4|40815.9|40795.9|0
1723700130000|2024-08-15 05:35:30|40818.9|40798.9|40817.4|40797.4|40822.4|40802.4|40816.9|40796.9|3
1723700140000|2024-08-15 05:35:40|40819.4|40799.4|40817.4|40797.4|40823.9|40803.9|40817.4|40797.4|5
1723700150000|2024-08-15 05:35:50|40819.4|40799.4|40812.4|40792.4|40819.4|40799.4|40812.4|40792.4|1
1723700160000|2024-08-15 05:36:00|40814.9|40794.9|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|2
1723700170000|2024-08-15 05:36:10|40812.4|40792.4|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|0
1723700180000|2024-08-15 05:36:20|40812.9|40792.9|40810.4|40790.4|40814.9|40794.9|40810.4|40790.4|0
1723700190000|2024-08-15 05:36:30|40812.4|40792.4|40817.4|40797.4|40817.4|40797.4|40812.4|40792.4|0
1723700200000|2024-08-15 05:36:40|40814.9|40794.9|40826.4|40806.4|40826.4|40806.4|40814.9|40794.9|0
1723700210000|2024-08-15 05:36:50|40826.9|40806.9|40826.9|40806.9|40828.9|40808.9|40826.9|40806.9|0
1723700220000|2024-08-15 05:37:00|40828.9|40808.9|40843.9|40823.9|40843.9|40823.9|40828.9|40808.9|2
1723700230000|2024-08-15 05:37:10|40844.4|40824.4|40848.9|40828.9|40848.9|40828.9|40844.4|40824.4|2
1723700240000|2024-08-15 05:37:20|40850.9|40830.9|40851.9|40831.9|40853.9|40833.9|40848.9|40828.9|3
1723700250000|2024-08-15 05:37:30|40851.4|40831.4|40844.4|40824.4|40851.4|40831.4|40844.4|40824.4|6
1723700260000|2024-08-15 05:37:40|40841.4|40821.4|40831.9|40811.9|40841.4|40821.4|40831.9|40811.9|1
1723700270000|2024-08-15 05:37:50|40829.4|40809.4|40822.4|40802.4|40829.4|40809.4|40822.4|40802.4|2
1723700280000|2024-08-15 05:38:00|40823.9|40803.9|40821.9|40801.9|40826.4|40806.4|40821.4|40801.4|0
1723700290000|2024-08-15 05:38:10|40821.4|40801.4|40819.4|40799.4|40824.4|40804.4|40819.4|40799.4|0
1723700300000|2024-08-15 05:38:20|40821.4|40801.4|40819.4|40799.4|40821.4|40801.4|40819.4|40799.4|0
1723700310000|2024-08-15 05:38:30|40821.9|40801.9|40819.4|40799.4|40821.9|40801.9|40819.4|40799.4|1
1723700320000|2024-08-15 05:38:40|40821.4|40801.4|40819.4|40799.4|40821.9|40801.9|40819.4|40799.4|3
1723700330000|2024-08-15 05:38:50|40821.4|40801.4|40820.9|40800.9|40823.4|40803.4|40816.9|40796.9|4
1723700340000|2024-08-15 05:39:00|40821.4|40801.4|40828.9|40808.9|40828.9|40808.9|40821.4|40801.4|2
1723700350000|2024-08-15 05:39:10|40826.9|40806.9|40826.9|40806.9|40831.9|40811.9|40826.9|40806.9|1
1723700360000|2024-08-15 05:39:20|40827.4|40807.4|40829.4|40809.4|40829.4|40809.4|40827.4|40807.4|1
1723700370000|2024-08-15 05:39:30|40828.9|40808.9|40827.4|40807.4|40829.4|40809.4|40827.4|40807.4|0
1723700380000|2024-08-15 05:39:40|40826.9|40806.9|40821.4|40801.4|40826.9|40806.9|40816.4|40796.4|5
1723700390000|2024-08-15 05:39:50|40823.4|40803.4|40828.9|40808.9|40829.4|40809.4|40823.4|40803.4|1
1723700400000|2024-08-15 05:40:00|40829.4|40809.4|40824.4|40804.4|40829.4|40809.4|40821.4|40801.4|0
1723700410000|2024-08-15 05:40:10|40823.4|40803.4|40819.4|40799.4|40823.4|40803.4|40819.4|40799.4|0
1723700420000|2024-08-15 05:40:20|40821.4|40801.4|40817.4|40797.4|40821.4|40801.4|40816.4|40796.4|5
1723700430000|2024-08-15 05:40:30|40816.9|40796.9|40814.4|40794.4|40817.4|40797.4|40814.4|40794.4|3
1723700440000|2024-08-15 05:40:40|40812.4|40792.4|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|1
1723700450000|2024-08-15 05:40:50|40812.4|40792.4|40809.4|40789.4|40814.4|40794.4|40809.4|40789.4|1
1723700460000|2024-08-15 05:41:00|40806.9|40786.9|40804.4|40784.4|40806.9|40786.9|40799.4|40779.4|0
1723700470000|2024-08-15 05:41:10|40804.9|40784.9|40806.9|40786.9|40809.4|40789.4|40804.9|40784.9|2
1723700480000|2024-08-15 05:41:20|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|0
1723700490000|2024-08-15 05:41:30|40802.4|40782.4|40804.4|40784.4|40804.4|40784.4|40799.4|40779.4|1
1723700500000|2024-08-15 05:41:40|40809.4|40789.4|40806.4|40786.4|40809.4|40789.4|40806.4|40786.4|0
1723700510000|2024-08-15 05:41:50|40806.9|40786.9|40820.9|40800.9|40820.9|40800.9|40806.9|40786.9|2
1723700520000|2024-08-15 05:42:00|40818.9|40798.9|40818.9|40798.9|40820.9|40800.9|40818.9|40798.9|0
1723700530000|2024-08-15 05:42:10|40816.9|40796.9|40811.4|40791.4|40819.4|40799.4|40811.4|40791.4|1
1723700540000|2024-08-15 05:42:20|40810.9|40790.9|40806.4|40786.4|40811.4|40791.4|40804.4|40784.4|0
1723700550000|2024-08-15 05:42:30|40804.4|40784.4|40797.4|40777.4|40804.4|40784.4|40797.4|40777.4|2
1723700560000|2024-08-15 05:42:40|40795.4|40775.4|40794.9|40774.9|40797.4|40777.4|40792.4|40772.4|1
1723700570000|2024-08-15 05:42:50|40796.4|40776.4|40794.4|40774.4|40796.9|40776.9|40794.4|40774.4|3
1723700580000|2024-08-15 05:43:00|40792.4|40772.4|40789.4|40769.4|40792.4|40772.4|40786.9|40766.9|2
1723700590000|2024-08-15 05:43:10|40791.4|40771.4|40789.4|40769.4|40792.4|40772.4|40789.4|40769.4|2
1723700600000|2024-08-15 05:43:20|40786.9|40766.9|40779.9|40759.9|40786.9|40766.9|40779.9|40759.9|5
1723700610000|2024-08-15 05:43:30|40781.9|40761.9|40788.9|40768.9|40788.9|40768.9|40777.9|40757.9|1
1723700620000|2024-08-15 05:43:40|40790.9|40770.9|40789.4|40769.4|40790.9|40770.9|40788.9|40768.9|1
1723700630000|2024-08-15 05:43:50|40791.4|40771.4|40789.4|40769.4|40791.9|40771.9|40786.9|40766.9|1
1723700640000|2024-08-15 05:44:00|40788.9|40768.9|40787.4|40767.4|40789.4|40769.4|40784.4|40764.4|2
1723700650000|2024-08-15 05:44:10|40784.9|40764.9|40784.4|40764.4|40787.4|40767.4|40784.4|40764.4|1
1723700660000|2024-08-15 05:44:20|40786.9|40766.9|40782.4|40762.4|40786.9|40766.9|40782.4|40762.4|0
1723700680000|2024-08-15 05:44:40|40782.9|40762.9|40782.4|40762.4|40782.9|40762.9|40782.4|40762.4|0
1723700690000|2024-08-15 05:44:50|40784.4|40764.4|40794.9|40774.9|40794.9|40774.9|40784.4|40764.4|0
1723700700000|2024-08-15 05:45:00|40796.9|40776.9|40794.9|40774.9|40799.4|40779.4|40794.9|40774.9|1
1723700710000|2024-08-15 05:45:10|40794.4|40774.4|40789.4|40769.4|40794.4|40774.4|40786.9|40766.9|0
1723700720000|2024-08-15 05:45:20|40787.4|40767.4|40779.9|40759.9|40787.4|40767.4|40777.9|40757.9|2
1723700730000|2024-08-15 05:45:30|40781.9|40761.9|40781.9|40761.9|40782.4|40762.4|40779.9|40759.9|1
1723700740000|2024-08-15 05:45:40|40782.4|40762.4|40795.9|40775.9|40795.9|40775.9|40782.4|40762.4|3
1723700750000|2024-08-15 05:45:50|40793.9|40773.9|40793.9|40773.9|40795.9|40775.9|40793.9|40773.9|1
1723700760000|2024-08-15 05:46:00|40791.9|40771.9|40801.4|40781.4|40803.9|40783.9|40791.9|40771.9|6
1723700770000|2024-08-15 05:46:10|40803.4|40783.4|40803.4|40783.4|40803.4|40783.4|40798.9|40778.9|3
1723700780000|2024-08-15 05:46:20|40803.9|40783.9|40806.4|40786.4|40806.4|40786.4|40801.9|40781.9|0
1723700790000|2024-08-15 05:46:30|40803.9|40783.9|40803.9|40783.9|40803.9|40783.9|40803.9|40783.9|0
1723700800000|2024-08-15 05:46:40|40805.9|40785.9|40808.9|40788.9|40808.9|40788.9|40805.9|40785.9|1
1723700810000|2024-08-15 05:46:50|40810.9|40790.9|40806.4|40786.4|40810.9|40790.9|40806.4|40786.4|3
1723700820000|2024-08-15 05:47:00|40805.9|40785.9|40798.4|40778.4|40805.9|40785.9|40798.4|40778.4|4
1723700830000|2024-08-15 05:47:10|40796.4|40776.4|40786.4|40766.4|40796.4|40776.4|40786.4|40766.4|1
1723700840000|2024-08-15 05:47:20|40788.4|40768.4|40786.4|40766.4|40788.9|40768.9|40784.4|40764.4|0
1723700850000|2024-08-15 05:47:30|40784.4|40764.4|40785.9|40765.9|40785.9|40765.9|40781.4|40761.4|1
1723700860000|2024-08-15 05:47:40|40786.4|40766.4|40786.4|40766.4|40786.4|40766.4|40783.9|40763.9|1
1723700870000|2024-08-15 05:47:50|40783.9|40763.9|40786.4|40766.4|40786.4|40766.4|40783.9|40763.9|0
1723700880000|2024-08-15 05:48:00|40783.9|40763.9|40796.4|40776.4|40796.4|40776.4|40783.9|40763.9|2
1723700890000|2024-08-15 05:48:10|40796.9|40776.9|40798.9|40778.9|40798.9|40778.9|40796.4|40776.4|0
1723700900000|2024-08-15 05:48:20|40796.4|40776.4|40800.9|40780.9|40800.9|40780.9|40796.4|40776.4|3
1723700910000|2024-08-15 05:48:30|40801.4|40781.4|40798.9|40778.9|40801.4|40781.4|40798.9|40778.9|0
1723700920000|2024-08-15 05:48:40|40796.4|40776.4|40791.9|40771.9|40796.4|40776.4|40791.9|40771.9|1
1723700930000|2024-08-15 05:48:50|40793.9|40773.9|40796.4|40776.4|40796.4|40776.4|40793.9|40773.9|0
1723700940000|2024-08-15 05:49:00|40798.4|40778.4|40805.9|40785.9|40805.9|40785.9|40798.4|40778.4|0
1723700950000|2024-08-15 05:49:10|40803.9|40783.9|40810.9|40790.9|40810.9|40790.9|40803.9|40783.9|2
1723700960000|2024-08-15 05:49:20|40808.9|40788.9|40808.9|40788.9|40808.9|40788.9|40808.9|40788.9|0
1723700970000|2024-08-15 05:49:30|40806.9|40786.9|40808.9|40788.9|40808.9|40788.9|40806.4|40786.4|1
1723700980000|2024-08-15 05:49:40|40805.9|40785.9|40806.4|40786.4|40806.4|40786.4|40805.9|40785.9|4
1723700990000|2024-08-15 05:49:50|40808.4|40788.4|40813.4|40793.4|40813.4|40793.4|40806.4|40786.4|2
1723701000000|2024-08-15 05:50:00|40813.9|40793.9|40816.4|40796.4|40816.4|40796.4|40813.9|40793.9|1
1723701010000|2024-08-15 05:50:10|40813.9|40793.9|40808.9|40788.9|40813.9|40793.9|40808.9|40788.9|0
1723701020000|2024-08-15 05:50:20|40811.4|40791.4|40815.9|40795.9|40815.9|40795.9|40808.9|40788.9|1
1723701030000|2024-08-15 05:50:30|40817.9|40797.9|40817.9|40797.9|40817.9|40797.9|40815.9|40795.9|0
1723701040000|2024-08-15 05:50:40|40818.4|40798.4|40821.4|40801.4|40825.9|40805.9|40818.4|40798.4|0
1723701050000|2024-08-15 05:50:50|40823.4|40803.4|40826.9|40806.9|40826.9|40806.9|40821.4|40801.4|1
1723701060000|2024-08-15 05:51:00|40826.4|40806.4|40825.9|40805.9|40826.4|40806.4|40823.9|40803.9|0
1723701070000|2024-08-15 05:51:10|40826.4|40806.4|40823.9|40803.9|40826.4|40806.4|40823.9|40803.9|0
1723701080000|2024-08-15 05:51:20|40823.4|40803.4|40813.9|40793.9|40823.4|40803.4|40813.9|40793.9|2
1723701090000|2024-08-15 05:51:30|40810.9|40790.9|40811.4|40791.4|40811.4|40791.4|40808.9|40788.9|0
1723701100000|2024-08-15 05:51:40|40809.4|40789.4|40811.4|40791.4|40811.4|40791.4|40806.4|40786.4|0
1723701110000|2024-08-15 05:51:50|40806.4|40786.4|40803.9|40783.9|40806.4|40786.4|40801.9|40781.9|0
1723701120000|2024-08-15 05:52:00|40801.4|40781.4|40810.9|40790.9|40811.4|40791.4|40801.4|40781.4|4
1723701130000|2024-08-15 05:52:10|40811.4|40791.4|40811.4|40791.4|40813.4|40793.4|40811.4|40791.4|0
1723701140000|2024-08-15 05:52:20|40810.9|40790.9|40801.4|40781.4|40810.9|40790.9|40801.4|40781.4|1
1723701150000|2024-08-15 05:52:30|40798.9|40778.9|40792.4|40772.4|40798.9|40778.9|40789.4|40769.4|7
1723701160000|2024-08-15 05:52:40|40791.9|40771.9|40801.9|40781.9|40801.9|40781.9|40789.4|40769.4|5
1723701170000|2024-08-15 05:52:50|40803.9|40783.9|40809.4|40789.4|40809.4|40789.4|40801.9|40781.9|0
1723701180000|2024-08-15 05:53:00|40806.9|40786.9|40811.9|40791.9|40811.9|40791.9|40806.9|40786.9|0
1723701190000|2024-08-15 05:53:10|40809.9|40789.9|40811.9|40791.9|40814.4|40794.4|40809.9|40789.9|3
1723701200000|2024-08-15 05:53:20|40809.4|40789.4|40813.9|40793.9|40813.9|40793.9|40809.4|40789.4|0
1723701210000|2024-08-15 05:53:30|40814.4|40794.4|40832.9|40812.9|40832.9|40812.9|40814.4|40794.4|4
1723701220000|2024-08-15 05:53:40|40834.9|40814.9|40846.9|40826.9|40848.9|40828.9|40834.9|40814.9|2
1723701230000|2024-08-15 05:53:50|40846.4|40826.4|40846.9|40826.9|40849.9|40829.9|40844.4|40824.4|1
1723701240000|2024-08-15 05:54:00|40848.9|40828.9|40856.9|40836.9|40858.9|40838.9|40844.9|40824.9|5
1723701250000|2024-08-15 05:54:10|40858.9|40838.9|40856.9|40836.9|40858.9|40838.9|40856.9|40836.9|1
1723701260000|2024-08-15 05:54:20|40856.4|40836.4|40856.9|40836.9|40859.4|40839.4|40854.4|40834.4|1
1723701270000|2024-08-15 05:54:30|40857.4|40837.4|40881.9|40861.9|40881.9|40861.9|40856.9|40836.9|3
1723701280000|2024-08-15 05:54:40|40883.9|40863.9|40882.4|40862.4|40896.4|40876.4|40881.9|40861.9|10
1723701290000|2024-08-15 05:54:50|40880.4|40860.4|40874.4|40854.4|40882.4|40862.4|40874.4|40854.4|6
1723701300000|2024-08-15 05:55:00|40871.9|40851.9|40861.9|40841.9|40874.4|40854.4|40861.9|40841.9|0
1723701310000|2024-08-15 05:55:10|40862.4|40842.4|40863.9|40843.9|40868.5|40848.5|40859.9|40839.9|2
1723701320000|2024-08-15 05:55:20|40861.9|40841.9|40862.4|40842.4|40867.4|40847.4|40861.9|40841.9|0
1723701330000|2024-08-15 05:55:30|40864.4|40844.4|40867.4|40847.4|40867.4|40847.4|40864.4|40844.4|2
1723701340000|2024-08-15 05:55:40|40865.4|40845.4|40864.9|40844.9|40867.4|40847.4|40864.9|40844.9|5
1723701350000|2024-08-15 05:55:50|40864.4|40844.4|40862.4|40842.4|40864.9|40844.9|40859.4|40839.4|0
1723701360000|2024-08-15 05:56:00|40860.4|40840.4|40871.9|40851.9|40871.9|40851.9|40860.4|40840.4|2
1723701370000|2024-08-15 05:56:10|40869.9|40849.9|40872.4|40852.4|40874.4|40854.4|40869.4|40849.4|6
1723701380000|2024-08-15 05:56:20|40871.9|40851.9|40876.9|40856.9|40876.9|40856.9|40869.4|40849.4|1
1723701390000|2024-08-15 05:56:30|40876.5|40856.5|40879.4|40859.4|40879.4|40859.4|40874.4|40854.4|0
1723701400000|2024-08-15 05:56:40|40877.4|40857.4|40884.4|40864.4|40884.4|40864.4|40877.4|40857.4|1
1723701410000|2024-08-15 05:56:50|40881.9|40861.9|40881.5|40861.5|40886.9|40866.9|40879.9|40859.9|1
1723701420000|2024-08-15 05:57:00|40879.4|40859.4|40879.9|40859.9|40882.4|40862.4|40877.4|40857.4|3
1723701430000|2024-08-15 05:57:10|40881.9|40861.9|40882|40862|40887|40867|40879.9|40859.9|1
1723701440000|2024-08-15 05:57:20|40884|40864|40894|40874|40896|40876|40884|40864|2
1723701450000|2024-08-15 05:57:30|40892|40872|40902.4|40882.4|40904.5|40884.5|40892|40872|4
1723701460000|2024-08-15 05:57:40|40904.5|40884.5|40904.5|40884.5|40907|40887|40904.5|40884.5|7
1723701470000|2024-08-15 05:57:50|40906.5|40886.5|40906.5|40886.5|40907.4|40887.4|40904.5|40884.5|1
1723701480000|2024-08-15 05:58:00|40907|40887|40913.5|40893.5|40913.5|40893.5|40904.5|40884.5|4
1723701490000|2024-08-15 05:58:10|40911.5|40891.5|40916.5|40896.5|40916.5|40896.5|40911.5|40891.5|6
1723701500000|2024-08-15 05:58:20|40918.5|40898.5|40940.5|40920.5|40940.5|40920.5|40918.5|40898.5|7
1723701510000|2024-08-15 05:58:30|40941|40921|40941|40921|40946|40926|40941|40921|2
1723701520000|2024-08-15 05:58:40|40941.5|40921.5|40941.5|40921.5|40943.5|40923.5|40938.5|40918.5|0
1723701530000|2024-08-15 05:58:50|40943.5|40923.5|40938.5|40918.5|40951|40931|40938.5|40918.5|12
1723701540000|2024-08-15 05:59:00|40940.5|40920.5|40931|40911|40940.5|40920.5|40931|40911|1
1723701550000|2024-08-15 05:59:10|40935.5|40915.5|40931.5|40911.5|40936|40916|40929.5|40909.5|3
1723701560000|2024-08-15 05:59:20|40931|40911|40933.5|40913.5|40936.5|40916.5|40929|40909|1
1723701570000|2024-08-15 05:59:30|40934|40914|40936|40916|40940|40920|40934|40914|6
1723701580000|2024-08-15 05:59:40|40934|40914|40926.5|40906.5|40934|40914|40926.5|40906.5|3
1723701590000|2024-08-15 05:59:50|40924.5|40904.5|40924.5|40904.5|40929.5|40909.5|40924.5|40904.5|0
1723701600000|2024-08-15 06:00:00|40926.5|40906.5|40921|40901|40933.5|40913.5|40919|40899|8
1723701610000|2024-08-15 06:00:10|40919|40899|40916.5|40896.5|40926|40906|40916.5|40896.5|3
1723701620000|2024-08-15 06:00:20|40914.5|40894.5|40909|40889|40914.5|40894.5|40908.5|40888.5|3
1723701630000|2024-08-15 06:00:30|40907|40887|40902|40882|40911.5|40891.5|40902|40882|1
1723701640000|2024-08-15 06:00:40|40904|40884|40904|40884|40904|40884|40899.5|40879.5|3
1723701650000|2024-08-15 06:00:50|40906|40886|40896.5|40876.5|40906|40886|40896.5|40876.5|1
1723701660000|2024-08-15 06:01:00|40899|40879|40894.5|40874.5|40899.5|40879.5|40894.5|40874.5|1
1723701670000|2024-08-15 06:01:10|40896.5|40876.5|40899.5|40879.5|40899.5|40879.5|40894.5|40874.5|2
1723701680000|2024-08-15 06:01:20|40896.5|40876.5|40899.5|40879.5|40901.5|40881.5|40896.5|40876.5|0
1723701690000|2024-08-15 06:01:30|40901.5|40881.5|40904.5|40884.5|40904.5|40884.5|40899.5|40879.5|2
1723701700000|2024-08-15 06:01:40|40902|40882|40907|40887|40907|40887|40902|40882|0
1723701710000|2024-08-15 06:01:50|40907.5|40887.5|40919.5|40899.5|40919.5|40899.5|40907.5|40887.5|1
1723701720000|2024-08-15 06:02:00|40921.5|40901.5|40924.5|40904.5|40928.5|40908.5|40921.5|40901.5|1
1723701730000|2024-08-15 06:02:10|40922|40902|40919.5|40899.5|40922|40902|40916.5|40896.5|2
1723701740000|2024-08-15 06:02:20|40921.5|40901.5|40924.5|40904.5|40926.5|40906.5|40921.5|40901.5|2
1723701750000|2024-08-15 06:02:30|40922.5|40902.5|40916.5|40896.5|40922.5|40902.5|40916.5|40896.5|2
1723701760000|2024-08-15 06:02:40|40917.5|40897.5|40931.5|40911.5|40931.5|40911.5|40917.5|40897.5|3
1723701770000|2024-08-15 06:02:50|40933.5|40913.5|40927.5|40907.5|40934.5|40914.5|40927.5|40907.5|3
1723701780000|2024-08-15 06:03:00|40929.5|40909.5|40938|40918|40938|40918|40929.5|40909.5|2
1723701790000|2024-08-15 06:03:10|40940|40920|40964.5|40944.5|40966.5|40946.5|40940|40920|6
1723701800000|2024-08-15 06:03:20|40966.5|40946.5|40971.5|40951.5|40971.5|40951.5|40966.5|40946.5|24
1723701810000|2024-08-15 06:03:30|40972|40952|40977|40957|40977|40957|40967|40947|7
1723701820000|2024-08-15 06:03:40|40975|40955|40971.5|40951.5|40977|40957|40969.5|40949.5|2
1723701830000|2024-08-15 06:03:50|40969.5|40949.5|40974.5|40954.5|40976.5|40956.5|40969|40949|0
1723701840000|2024-08-15 06:04:00|40976.5|40956.5|40988.5|40968.5|40991.5|40971.5|40976.5|40956.5|1
1723701850000|2024-08-15 06:04:10|40986.5|40966.5|40977.5|40957.5|40986.5|40966.5|40977.5|40957.5|3
1723701860000|2024-08-15 06:04:20|40977|40957|40974.5|40954.5|40977|40957|40972|40952|8
1723701870000|2024-08-15 06:04:30|40976.5|40956.5|40971.5|40951.5|40976.5|40956.5|40969.5|40949.5|0
1723701880000|2024-08-15 06:04:40|40969.5|40949.5|40972.5|40952.5|40972.5|40952.5|40969.5|40949.5|0
1723701890000|2024-08-15 06:04:50|40970|40950|40971.5|40951.5|40976|40956|40967.5|40947.5|3
1723701900000|2024-08-15 06:05:00|40974|40954|40970|40950|40974.5|40954.5|40970|40950|1
1723701910000|2024-08-15 06:05:10|40972|40952|40967.5|40947.5|40974.5|40954.5|40967.5|40947.5|4
1723701920000|2024-08-15 06:05:20|40967|40947|40964.5|40944.5|40967.5|40947.5|40964.5|40944.5|1
1723701930000|2024-08-15 06:05:30|40962.5|40942.5|40974.5|40954.5|40974.5|40954.5|40962.5|40942.5|4
1723701940000|2024-08-15 06:05:40|40976.5|40956.5|40970|40950|40976.5|40956.5|40970|40950|2
1723701950000|2024-08-15 06:05:50|40970.5|40950.5|40972.5|40952.5|40977.5|40957.5|40970.5|40950.5|5
1723701960000|2024-08-15 06:06:00|40974.5|40954.5|40965|40945|40974.5|40954.5|40965|40945|1
1723701970000|2024-08-15 06:06:10|40964.5|40944.5|40952.5|40932.5|40964.5|40944.5|40944.5|40924.5|14
1723701980000|2024-08-15 06:06:20|40952|40932|40945.5|40925.5|40955|40935|40943.5|40923.5|7
1723701990000|2024-08-15 06:06:30|40943.5|40923.5|40938|40918|40943.5|40923.5|40938|40918|2
1723702000000|2024-08-15 06:06:40|40938.5|40918.5|40943.5|40923.5|40943.5|40923.5|40938.5|40918.5|6
1723702010000|2024-08-15 06:06:50|40941|40921|40952|40932|40952|40932|40941|40921|2
1723702020000|2024-08-15 06:07:00|40950|40930|40953|40933|40955|40935|40950|40930|2
1723702030000|2024-08-15 06:07:10|40952.5|40932.5|40948.5|40928.5|40952.5|40932.5|40948|40928|5
1723702040000|2024-08-15 06:07:20|40946.5|40926.5|40945|40925|40947.5|40927.5|40945|40925|4
1723702050000|2024-08-15 06:07:30|40943|40923|40943.5|40923.5|40945.5|40925.5|40941|40921|0
1723702060000|2024-08-15 06:07:40|40945.5|40925.5|40952.5|40932.5|40952.5|40932.5|40943.5|40923.5|4
1723702070000|2024-08-15 06:07:50|40954.5|40934.5|40953|40933|40955.5|40935.5|40952.5|40932.5|0
1723702080000|2024-08-15 06:08:00|40955.5|40935.5|40955.5|40935.5|40957.5|40937.5|40950.5|40930.5|6
1723702090000|2024-08-15 06:08:10|40953.5|40933.5|40957.5|40937.5|40957.5|40937.5|40953.5|40933.5|1
1723702100000|2024-08-15 06:08:20|40959.5|40939.5|40960|40940|40960|40940|40957.5|40937.5|2
1723702110000|2024-08-15 06:08:30|40962|40942|40970.5|40950.5|40970.5|40950.5|40960|40940|1
1723702120000|2024-08-15 06:08:40|40968|40948|40969.5|40949.5|40970.5|40950.5|40967.5|40947.5|0
1723702130000|2024-08-15 06:08:50|40968|40948|40972.5|40952.5|40975|40955|40967.5|40947.5|2
1723702140000|2024-08-15 06:09:00|40970.5|40950.5|40955.5|40935.5|40972.5|40952.5|40955.5|40935.5|2
1723702150000|2024-08-15 06:09:10|40957.5|40937.5|40950|40930|40957.5|40937.5|40948|40928|6
1723702160000|2024-08-15 06:09:20|40950.5|40930.5|40952.5|40932.5|40952.5|40932.5|40948|40928|0
1723702170000|2024-08-15 06:09:30|40950.5|40930.5|40948.5|40928.5|40950.5|40930.5|40947.5|40927.5|0
1723702180000|2024-08-15 06:09:40|40948|40928|40954.5|40934.5|40954.5|40934.5|40945.5|40925.5|0
1723702190000|2024-08-15 06:09:50|40957|40937|40955|40935|40957.5|40937.5|40952.5|40932.5|0
1723702200000|2024-08-15 06:10:00|40952.5|40932.5|40965|40945|40966.5|40946.5|40952.5|40932.5|3
1723702210000|2024-08-15 06:10:10|40967.5|40947.5|40975|40955|40975|40955|40964.5|40944.5|0
1723702220000|2024-08-15 06:10:20|40974.5|40954.5|40972|40952|40974.5|40954.5|40969.5|40949.5|2
1723702230000|2024-08-15 06:10:30|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|40967.5|40947.5|1
1723702240000|2024-08-15 06:10:40|40972|40952|40965.5|40945.5|40972|40952|40965.5|40945.5|1
1723702250000|2024-08-15 06:10:50|40965|40945|40964.5|40944.5|40965|40945|40960|40940|1
1723702260000|2024-08-15 06:11:00|40966.5|40946.5|40967.5|40947.5|40969|40949|40964.5|40944.5|1
1723702270000|2024-08-15 06:11:10|40967|40947|40974|40954|40974|40954|40965|40945|0
1723702280000|2024-08-15 06:11:20|40972|40952|40975|40955|40975.5|40955.5|40970.5|40950.5|0
1723702290000|2024-08-15 06:11:30|40975.5|40955.5|40984.5|40964.5|40984.5|40964.5|40975.5|40955.5|1
1723702300000|2024-08-15 06:11:40|40986.5|40966.5|40989.5|40969.5|40989.5|40969.5|40984.5|40964.5|7
1723702310000|2024-08-15 06:11:50|40991.5|40971.5|40990.5|40970.5|40994.5|40974.5|40989.5|40969.5|2
1723702320000|2024-08-15 06:12:00|40992.5|40972.5|40980.5|40960.5|40992.5|40972.5|40980.5|40960.5|1
1723702330000|2024-08-15 06:12:10|40982.5|40962.5|40982.5|40962.5|40985|40965|40982.5|40962.5|0
1723702340000|2024-08-15 06:12:20|40980.5|40960.5|40983.5|40963.5|40990.5|40970.5|40980.5|40960.5|6
1723702350000|2024-08-15 06:12:30|40985.5|40965.5|40981|40961|40985.5|40965.5|40980.5|40960.5|6
1723702360000|2024-08-15 06:12:40|40983|40963|40983|40963|40985.5|40965.5|40983|40963|2
1723702370000|2024-08-15 06:12:50|40983.5|40963.5|40988|40968|40989.5|40969.5|40983|40963|2
1723702380000|2024-08-15 06:13:00|40990.5|40970.5|41017.5|40997.5|41017.5|40997.5|40988.5|40968.5|27
1723702390000|2024-08-15 06:13:10|41019.5|40999.5|41014.5|40994.5|41022|41002|41014.5|40994.5|23
1723702400000|2024-08-15 06:13:20|41014|40994|41007.5|40987.5|41014.5|40994.5|41007.5|40987.5|0
1723702410000|2024-08-15 06:13:30|41005.5|40985.5|41002.5|40982.5|41005.5|40985.5|40998.5|40978.5|7
1723702420000|2024-08-15 06:13:40|41003|40983|41003|40983|41007.5|40987.5|41003|40983|8
1723702430000|2024-08-15 06:13:50|41005|40985|41002.5|40982.5|41005.5|40985.5|41002.5|40982.5|2
1723702440000|2024-08-15 06:14:00|41003.5|40983.5|41007.5|40987.5|41008|40988|41000.5|40980.5|6
1723702450000|2024-08-15 06:14:10|41008|40988|41012.5|40992.5|41012.5|40992.5|41005.5|40985.5|1
1723702460000|2024-08-15 06:14:20|41010.5|40990.5|41000.5|40980.5|41010.5|40990.5|41000.5|40980.5|4
1723702470000|2024-08-15 06:14:30|40998.5|40978.5|40995.5|40975.5|40998.5|40978.5|40993|40973|1
1723702480000|2024-08-15 06:14:40|40995|40975|40993|40973|40995.5|40975.5|40990.5|40970.5|1
1723702490000|2024-08-15 06:14:50|40991|40971|40986.5|40966.5|40991|40971|40986|40966|0
1723702500000|2024-08-15 06:15:00|40988.5|40968.5|40993.5|40973.5|40993.5|40973.5|40986.5|40966.5|5
1723702510000|2024-08-15 06:15:10|40995.5|40975.5|41010|40990|41010|40990|40995.5|40975.5|3
1723702520000|2024-08-15 06:15:20|41010.5|40990.5|41025|41005|41027.5|41007.5|41010.5|40990.5|8
1723702530000|2024-08-15 06:15:30|41025.5|41005.5|41025.5|41005.5|41027|41007|41020.5|41000.5|3
1723702540000|2024-08-15 06:15:40|41026|41006|41024|41004|41032.5|41012.5|41022|41002|36
1723702550000|2024-08-15 06:15:50|41022|41002|41013|40993|41022|41002|41008.5|40988.5|4
1723702560000|2024-08-15 06:16:00|41008|40988|41020|41000|41022|41002|41008|40988|1
1723702570000|2024-08-15 06:16:10|41022|41002|41022.5|41002.5|41024.5|41004.5|41022|41002|5
1723702580000|2024-08-15 06:16:20|41024.5|41004.5|41041|41021|41043.5|41023.5|41022.5|41002.5|24
1723702590000|2024-08-15 06:16:30|41038.5|41018.5|41031|41011|41041|41021|41028.5|41008.5|6
1723702600000|2024-08-15 06:16:40|41030.5|41010.5|41031|41011|41031|41011|41028|41008|6
1723702610000|2024-08-15 06:16:50|41033.5|41013.5|41033.5|41013.5|41038.5|41018.5|41033.5|41013.5|2
1723702620000|2024-08-15 06:17:00|41034|41014|41038.5|41018.5|41043|41023|41034|41014|3
1723702630000|2024-08-15 06:17:10|41036|41016|41046|41026|41046|41026|41036|41016|4
1723702640000|2024-08-15 06:17:20|41044|41024|41059|41039|41061.5|41041.5|41043.5|41023.5|37
1723702650000|2024-08-15 06:17:30|41058.5|41038.5|41054|41034|41059.5|41039.5|41054|41034|2
1723702660000|2024-08-15 06:17:40|41054.5|41034.5|41061.5|41041.5|41063.5|41043.5|41054.5|41034.5|8
1723702670000|2024-08-15 06:17:50|41059.5|41039.5|41061.5|41041.5|41064|41044|41059|41039|3
1723702680000|2024-08-15 06:18:00|41063.5|41043.5|41063.5|41043.5|41066|41046|41063.5|41043.5|5
1723702690000|2024-08-15 06:18:10|41059.5|41039.5|41043.5|41023.5|41059.5|41039.5|41039.5|41019.5|21
1723702700000|2024-08-15 06:18:20|41044|41024|41039|41019|41044|41024|41037|41017|0
1723702710000|2024-08-15 06:18:30|41037|41017|41039.5|41019.5|41041.5|41021.5|41036.5|41016.5|6
1723702720000|2024-08-15 06:18:40|41041.5|41021.5|41038.5|41018.5|41041.5|41021.5|41036.5|41016.5|3
1723702730000|2024-08-15 06:18:50|41036.5|41016.5|41038.5|41018.5|41038.5|41018.5|41034|41014|1
1723702740000|2024-08-15 06:19:00|41039|41019|41041.5|41021.5|41046.5|41026.5|41039|41019|9
1723702750000|2024-08-15 06:19:10|41043.5|41023.5|41034|41014|41043.5|41023.5|41028.5|41008.5|9
1723702760000|2024-08-15 06:19:20|41033.5|41013.5|41031.5|41011.5|41033.5|41013.5|41031.5|41011.5|8
1723702770000|2024-08-15 06:19:30|41033.5|41013.5|41026.5|41006.5|41033.5|41013.5|41026.5|41006.5|0
1723702780000|2024-08-15 06:19:40|41024.5|41004.5|41029|41009|41029|41009|41024|41004|2
1723702790000|2024-08-15 06:19:50|41029.5|41009.5|41038.5|41018.5|41038.5|41018.5|41029.5|41009.5|8
1723702800000|2024-08-15 06:20:00|41040.5|41020.5|41043.5|41023.5|41048|41028|41040.5|41020.5|22
1723702810000|2024-08-15 06:20:10|41041.5|41021.5|41029|41009|41041.5|41021.5|41026.5|41006.5|7
1723702820000|2024-08-15 06:20:20|41028.5|41008.5|41024.5|41004.5|41031|41011|41024.5|41004.5|7
1723702830000|2024-08-15 06:20:30|41026.5|41006.5|41040.5|41020.5|41043|41023|41024|41004|6
1723702840000|2024-08-15 06:20:40|41043|41023|41045|41025|41045|41025|41043|41023|0
1723702850000|2024-08-15 06:20:50|41047|41027|41040.5|41020.5|41047|41027|41039|41019|4
1723702860000|2024-08-15 06:21:00|41038.5|41018.5|41040.5|41020.5|41043|41023|41038|41018|4
1723702870000|2024-08-15 06:21:10|41038|41018|41038|41018|41041|41021|41035.5|41015.5|2
1723702880000|2024-08-15 06:21:20|41036|41016|41033.5|41013.5|41038.5|41018.5|41033.5|41013.5|2
1723702890000|2024-08-15 06:21:30|41032.5|41012.5|41025.5|41005.5|41032.5|41012.5|41023|41003|1
1723702900000|2024-08-15 06:21:40|41025|41005|41012|40992|41025.5|41005.5|41012|40992|10
1723702910000|2024-08-15 06:21:50|41014|40994|41010.5|40990.5|41014|40994|41010.5|40990.5|8
1723702920000|2024-08-15 06:22:00|41011|40991|41008|40988|41011|40991|41006|40986|6
1723702930000|2024-08-15 06:22:10|41006|40986|41006.5|40986.5|41011|40991|41006|40986|6
1723702940000|2024-08-15 06:22:20|41007|40987|41010.5|40990.5|41011|40991|41007|40987|21
1723702950000|2024-08-15 06:22:30|41008.5|40988.5|41021|41001|41021.5|41001.5|41008.5|40988.5|3
1723702960000|2024-08-15 06:22:40|41021.5|41001.5|41023.5|41003.5|41026.5|41006.5|41021.5|41001.5|1
1723702970000|2024-08-15 06:22:50|41025.5|41005.5|41018.5|40998.5|41027.5|41007.5|41017.5|40997.5|1
1723702980000|2024-08-15 06:23:00|41017.5|40997.5|41015|40995|41020.5|41000.5|41015|40995|1
1723702990000|2024-08-15 06:23:10|41012.5|40992.5|41008.5|40988.5|41013|40993|41008.5|40988.5|10
1723703000000|2024-08-15 06:23:20|41008|40988|41018|40998|41018|40998|41006|40986|4
1723703010000|2024-08-15 06:23:30|41020|41000|41018|40998|41023|41003|41018|40998|1
1723703020000|2024-08-15 06:23:40|41015|40995|41010.5|40990.5|41015|40995|41010|40990|9
1723703030000|2024-08-15 06:23:50|41012.5|40992.5|41020|41000|41020|41000|41012.5|40992.5|5
1723703040000|2024-08-15 06:24:00|41022.5|41002.5|41027.5|41007.5|41029.5|41009.5|41022.5|41002.5|1
1723703050000|2024-08-15 06:24:10|41029.5|41009.5|41033|41013|41033|41013|41028|41008|1
1723703060000|2024-08-15 06:24:20|41035.5|41015.5|41043|41023|41045.5|41025.5|41035.5|41015.5|8
1723703070000|2024-08-15 06:24:30|41043.5|41023.5|41048.5|41028.5|41048.5|41028.5|41043.5|41023.5|5
1723703080000|2024-08-15 06:24:40|41048|41028|41032.5|41012.5|41048.5|41028.5|41032.5|41012.5|2
1723703090000|2024-08-15 06:24:50|41033|41013|41038|41018|41038|41018|41033|41013|3
1723703100000|2024-08-15 06:25:00|41038.5|41018.5|41052|41032|41055.5|41035.5|41038.5|41018.5|6
1723703110000|2024-08-15 06:25:10|41052.5|41032.5|41048|41028|41053|41033|41048|41028|1
1723703120000|2024-08-15 06:25:20|41045|41025|41048|41028|41048|41028|41045|41025|2
1723703130000|2024-08-15 06:25:30|41054|41034|41056.5|41036.5|41058.5|41038.5|41054|41034|27
1723703140000|2024-08-15 06:25:40|41056|41036|41046|41026|41057.5|41037.5|41045.5|41025.5|10
1723703150000|2024-08-15 06:25:50|41045.5|41025.5|41055.5|41035.5|41055.5|41035.5|41045.5|41025.5|6
1723703160000|2024-08-15 06:26:00|41058|41038|41042.5|41022.5|41058|41038|41042.5|41022.5|2
1723703170000|2024-08-15 06:26:10|41043|41023|41043.5|41023.5|41046|41026|41040.5|41020.5|2
1723703180000|2024-08-15 06:26:20|41045.5|41025.5|41046|41026|41046|41026|41043.5|41023.5|0
1723703190000|2024-08-15 06:26:30|41045.5|41025.5|41036.5|41016.5|41046|41026|41036.5|41016.5|1
1723703200000|2024-08-15 06:26:40|41036|41016|41039|41019|41039|41019|41034|41014|11
1723703210000|2024-08-15 06:26:50|41041|41021|41036|41016|41041|41021|41036|41016|1
1723703220000|2024-08-15 06:27:00|41036.5|41016.5|41029.5|41009.5|41036.5|41016.5|41029.5|41009.5|8
1723703230000|2024-08-15 06:27:10|41027.5|41007.5|41029.5|41009.5|41029.5|41009.5|41027.5|41007.5|3
1723703240000|2024-08-15 06:27:20|41027.5|41007.5|41027|41007|41029.5|41009.5|41025|41005|4
1723703250000|2024-08-15 06:27:30|41025|41005|41029.5|41009.5|41029.5|41009.5|41025|41005|1
1723703260000|2024-08-15 06:27:40|41031.5|41011.5|41032.5|41012.5|41034.5|41014.5|41031.5|41011.5|4
1723703270000|2024-08-15 06:27:50|41031.5|41011.5|41029|41009|41034|41014|41027|41007|0
1723703280000|2024-08-15 06:28:00|41026.5|41006.5|41026.5|41006.5|41029.5|41009.5|41026.5|41006.5|0
1723703290000|2024-08-15 06:28:10|41024.5|41004.5|41033.5|41013.5|41033.5|41013.5|41024.5|41004.5|0
1723703300000|2024-08-15 06:28:20|41036.5|41016.5|41046.5|41026.5|41046.5|41026.5|41034.5|41014.5|2
1723703310000|2024-08-15 06:28:30|41044.5|41024.5|41046.5|41026.5|41048.5|41028.5|41044.5|41024.5|0
1723703320000|2024-08-15 06:28:40|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41044.5|41024.5|5
1723703330000|2024-08-15 06:28:50|41044.5|41024.5|41038.5|41018.5|41044.5|41024.5|41038.5|41018.5|2
1723703340000|2024-08-15 06:29:00|41039|41019|41039|41019|41039|41019|41034.5|41014.5|5
1723703350000|2024-08-15 06:29:10|41034.5|41014.5|41033.5|41013.5|41038.5|41018.5|41033.5|41013.5|2
1723703360000|2024-08-15 06:29:20|41031.5|41011.5|41017.5|40997.5|41033.5|41013.5|41017.5|40997.5|4
1723703370000|2024-08-15 06:29:30|41018|40998|41024|41004|41024|41004|41017.5|40997.5|4
1723703380000|2024-08-15 06:29:40|41022|41002|41020|41000|41022|41002|41017.5|40997.5|0
1723703390000|2024-08-15 06:29:50|41017.5|40997.5|41016.5|40996.5|41020|41000|41016.5|40996.5|3
1723703400000|2024-08-15 06:30:00|41014|40994|41021.5|41001.5|41026.5|41006.5|41014|40994|5
1723703410000|2024-08-15 06:30:10|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|1
1723703420000|2024-08-15 06:30:20|41017|40997|41019|40999|41019|40999|41014|40994|4
1723703430000|2024-08-15 06:30:30|41021.1|41001.1|41024|41004|41024|41004|41019|40999|0
1723703440000|2024-08-15 06:30:40|41023.6|41003.6|41017.5|40997.5|41024|41004|41017.5|40997.5|4
1723703450000|2024-08-15 06:30:50|41017|40997|41014.5|40994.5|41017|40997|41012|40992|5
1723703460000|2024-08-15 06:31:00|41015|40995|41031.5|41011.5|41031.5|41011.5|41014.5|40994.5|4
1723703470000|2024-08-15 06:31:10|41033.6|41013.6|41031.5|41011.5|41033.6|41013.6|41029.5|41009.5|2
1723703480000|2024-08-15 06:31:20|41032|41012|41027|41007|41032|41012|41027|41007|0
1723703490000|2024-08-15 06:31:30|41022|41002|41021.1|41001.1|41026.1|41006.1|41021.1|41001.1|2
1723703500000|2024-08-15 06:31:40|41019|40999|41023.6|41003.6|41024|41004|41019|40999|0
1723703510000|2024-08-15 06:31:50|41021.5|41001.5|41018.6|40998.6|41024|41004|41017.5|40997.5|2
1723703520000|2024-08-15 06:32:00|41019.1|40999.1|41019.1|40999.1|41021.6|41001.6|41019.1|40999.1|1
1723703530000|2024-08-15 06:32:10|41023.6|41003.6|41021.6|41001.6|41024.1|41004.1|41019.5|40999.5|2
1723703540000|2024-08-15 06:32:20|41019.5|40999.5|41021.6|41001.6|41023.6|41003.6|41019.5|40999.5|0
1723703550000|2024-08-15 06:32:30|41023.6|41003.6|41019.1|40999.1|41026.6|41006.6|41017|40997|2
1723703560000|2024-08-15 06:32:40|41017|40997|41019.1|40999.1|41019.1|40999.1|41017|40997|5
1723703570000|2024-08-15 06:32:50|41019.5|40999.5|41021.6|41001.6|41026.6|41006.6|41019.5|40999.5|4
1723703580000|2024-08-15 06:33:00|41022|41002|41031.6|41011.6|41031.6|41011.6|41022|41002|3
1723703590000|2024-08-15 06:33:10|41029.5|41009.5|41029.5|41009.5|41031.6|41011.6|41029.5|41009.5|1
1723703600000|2024-08-15 06:33:20|41031.6|41011.6|41036.1|41016.1|41038.6|41018.6|41031.6|41011.6|5
1723703610000|2024-08-15 06:33:30|41038.1|41018.1|41036.1|41016.1|41039.1|41019.1|41034.1|41014.1|4
1723703620000|2024-08-15 06:33:40|41033.6|41013.6|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|1
1723703630000|2024-08-15 06:33:50|41033.1|41013.1|41033.6|41013.6|41036.1|41016.1|41031.1|41011.1|0
1723703640000|2024-08-15 06:34:00|41034.1|41014.1|41028.6|41008.6|41036.1|41016.1|41026.6|41006.6|3
1723703650000|2024-08-15 06:34:10|41026.6|41006.6|41021.6|41001.6|41026.6|41006.6|41021.6|41001.6|1
1723703660000|2024-08-15 06:34:20|41019.6|40999.6|41018.6|40998.6|41019.6|40999.6|41014.1|40994.1|21
1723703670000|2024-08-15 06:34:30|41019.1|40999.1|41016.6|40996.6|41019.1|40999.1|41016.6|40996.6|1
1723703680000|2024-08-15 06:34:40|41016.1|40996.1|41013.6|40993.6|41016.6|40996.6|41013.6|40993.6|7
1723703690000|2024-08-15 06:34:50|41011.6|40991.6|41007.1|40987.1|41014.1|40994.1|41001.6|40981.6|14
1723703700000|2024-08-15 06:35:00|41005.1|40985.1|40982.1|40962.1|41007.1|40987.1|40982.1|40962.1|8
1723703710000|2024-08-15 06:35:10|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40981.6|40961.6|1
1723703720000|2024-08-15 06:35:20|40986.1|40966.1|40981.6|40961.6|40988.6|40968.6|40981.6|40961.6|8
1723703730000|2024-08-15 06:35:30|40981.1|40961.1|40978.6|40958.6|40981.1|40961.1|40976.1|40956.1|0
1723703740000|2024-08-15 06:35:40|40976.6|40956.6|40983.6|40963.6|40984.6|40964.6|40976.1|40956.1|2
1723703750000|2024-08-15 06:35:50|40981.6|40961.6|40972.1|40952.1|40981.6|40961.6|40972.1|40952.1|3
1723703760000|2024-08-15 06:36:00|40971.6|40951.6|40976.6|40956.6|40976.6|40956.6|40969.1|40949.1|10
1723703770000|2024-08-15 06:36:10|40979.6|40959.6|40981.6|40961.6|40984.1|40964.1|40977.6|40957.6|0
1723703780000|2024-08-15 06:36:20|40984.1|40964.1|40982.1|40962.1|40984.6|40964.6|40979.6|40959.6|0
1723703790000|2024-08-15 06:36:30|40984.6|40964.6|40986.6|40966.6|40993.6|40973.6|40984.6|40964.6|0
1723703800000|2024-08-15 06:36:40|40984.6|40964.6|40981.1|40961.1|40984.6|40964.6|40981.1|40961.1|0
1723703810000|2024-08-15 06:36:50|40981.6|40961.6|40981.6|40961.6|40982.6|40962.6|40978.6|40958.6|2
1723703820000|2024-08-15 06:37:00|40984.1|40964.1|40975.1|40955.1|40989.1|40969.1|40975.1|40955.1|3
1723703830000|2024-08-15 06:37:10|40977.1|40957.1|40969.1|40949.1|40977.1|40957.1|40969.1|40949.1|4
1723703840000|2024-08-15 06:37:20|40969.6|40949.6|40977.1|40957.1|40977.1|40957.1|40969.6|40949.6|0
1723703850000|2024-08-15 06:37:30|40979.1|40959.1|40981.1|40961.1|40983.6|40963.6|40977.1|40957.1|0
1723703860000|2024-08-15 06:37:40|40979.1|40959.1|40981.6|40961.6|40981.6|40961.6|40978.6|40958.6|4
1723703870000|2024-08-15 06:37:50|40979.6|40959.6|40977.1|40957.1|40984.6|40964.6|40975.1|40955.1|0
1723703880000|2024-08-15 06:38:00|40979.6|40959.6|40978.6|40958.6|40981.6|40961.6|40978.6|40958.6|1
1723703890000|2024-08-15 06:38:10|40979.1|40959.1|40977.1|40957.1|40981.6|40961.6|40976.6|40956.6|0
1723703900000|2024-08-15 06:38:20|40981.6|40961.6|40989.1|40969.1|40989.1|40969.1|40979.6|40959.6|4
1723703910000|2024-08-15 06:38:30|40991.1|40971.1|40989.6|40969.6|40991.6|40971.6|40989.1|40969.1|1
1723703920000|2024-08-15 06:38:40|40984.6|40964.6|40981.6|40961.6|40984.6|40964.6|40981.6|40961.6|0
1723703930000|2024-08-15 06:38:50|40979.6|40959.6|40976.6|40956.6|40981.6|40961.6|40974.6|40954.6|7
1723703940000|2024-08-15 06:39:00|40974.6|40954.6|40974.1|40954.1|40977.1|40957.1|40971.6|40951.6|10
1723703950000|2024-08-15 06:39:10|40974.6|40954.6|40981.6|40961.6|40986.6|40966.6|40974.6|40954.6|1
1723703960000|2024-08-15 06:39:20|40983.6|40963.6|40984.1|40964.1|40984.1|40964.1|40979.1|40959.1|1
1723703970000|2024-08-15 06:39:30|40986.1|40966.1|40984.1|40964.1|40986.1|40966.1|40984.1|40964.1|0
1723703980000|2024-08-15 06:39:40|40986.1|40966.1|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|0
1723703990000|2024-08-15 06:39:50|40986.6|40966.6|40991.1|40971.1|40991.6|40971.6|40986.6|40966.6|6
1723704000000|2024-08-15 06:40:00|40988.6|40968.6|40984.6|40964.6|40991.6|40971.6|40982.1|40962.1|3
1723704010000|2024-08-15 06:40:10|40982.6|40962.6|40981.6|40961.6|40982.6|40962.6|40979.1|40959.1|1
1723704020000|2024-08-15 06:40:20|40984.1|40964.1|40979.6|40959.6|40984.6|40964.6|40979.6|40959.6|0
1723704030000|2024-08-15 06:40:30|40976.6|40956.6|40984.1|40964.1|40984.1|40964.1|40976.6|40956.6|1
1723704040000|2024-08-15 06:40:40|40986.1|40966.1|40986.6|40966.6|40986.6|40966.6|40982.1|40962.1|2
1723704050000|2024-08-15 06:40:50|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|0
1723704060000|2024-08-15 06:41:00|40984.1|40964.1|40981.6|40961.6|40984.1|40964.1|40979.6|40959.6|3
1723704070000|2024-08-15 06:41:10|40979.6|40959.6|40972.1|40952.1|40979.6|40959.6|40972.1|40952.1|1
1723704080000|2024-08-15 06:41:20|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|1
1723704090000|2024-08-15 06:41:30|40972.1|40952.1|40972.1|40952.1|40972.1|40952.1|40972.1|40952.1|6
1723704100000|2024-08-15 06:41:40|40974.1|40954.1|40974.1|40954.1|40976.1|40956.1|40974.1|40954.1|5
1723704110000|2024-08-15 06:41:50|40974.6|40954.6|40978.6|40958.6|40978.6|40958.6|40974.6|40954.6|3
1723704120000|2024-08-15 06:42:00|40980.6|40960.6|40989.6|40969.6|40989.6|40969.6|40978.6|40958.6|5
1723704130000|2024-08-15 06:42:10|40991.6|40971.6|40994.6|40974.6|40994.6|40974.6|40989.1|40969.1|0
1723704140000|2024-08-15 06:42:20|40996.6|40976.6|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|3
1723704150000|2024-08-15 06:42:30|41003.6|40983.6|41006.6|40986.6|41006.6|40986.6|41003.6|40983.6|1
1723704160000|2024-08-15 06:42:40|41008.6|40988.6|41006.6|40986.6|41008.6|40988.6|41003.6|40983.6|1
1723704170000|2024-08-15 06:42:50|41004.6|40984.6|41001.6|40981.6|41006.6|40986.6|41001.6|40981.6|0
1723704180000|2024-08-15 06:43:00|41003.6|40983.6|41006.6|40986.6|41006.6|40986.6|41001.6|40981.6|2
1723704190000|2024-08-15 06:43:10|41008.6|40988.6|41014.1|40994.1|41014.1|40994.1|41008.6|40988.6|1
1723704200000|2024-08-15 06:43:20|41012.1|40992.1|41019.6|40999.6|41019.6|40999.6|41012.1|40992.1|0
1723704210000|2024-08-15 06:43:30|41021.6|41001.6|41019.6|40999.6|41024.6|41004.6|41019.1|40999.1|2
1723704220000|2024-08-15 06:43:40|41021.6|41001.6|41008.6|40988.6|41021.6|41001.6|41008.6|40988.6|1
1723704230000|2024-08-15 06:43:50|41009.1|40989.1|41009.6|40989.6|41009.6|40989.6|41006.6|40986.6|0
1723704240000|2024-08-15 06:44:00|41011.6|40991.6|41026.6|41006.6|41026.6|41006.6|41011.6|40991.6|0
1723704250000|2024-08-15 06:44:10|41024.6|41004.6|41034.6|41014.6|41034.6|41014.6|41022.1|41002.1|1
1723704260000|2024-08-15 06:44:20|41036.6|41016.6|41044.6|41024.6|41044.6|41024.6|41036.6|41016.6|0
1723704270000|2024-08-15 06:44:30|41045.1|41025.1|41052.6|41032.6|41052.6|41032.6|41044.6|41024.6|2
1723704280000|2024-08-15 06:44:40|41054.6|41034.6|41051.6|41031.6|41057.1|41037.1|41051.6|41031.6|12
1723704290000|2024-08-15 06:44:50|41049.6|41029.6|41047.1|41027.1|41051.6|41031.6|41047.1|41027.1|1
1723704300000|2024-08-15 06:45:00|41049.6|41029.6|41055.1|41035.1|41059.6|41039.6|41049.6|41029.6|8
1723704310000|2024-08-15 06:45:10|41054.6|41034.6|41057.6|41037.6|41057.6|41037.6|41054.6|41034.6|4
1723704320000|2024-08-15 06:45:20|41060.1|41040.1|41071.1|41051.1|41071.1|41051.1|41059.6|41039.6|6
1723704330000|2024-08-15 06:45:30|41071.6|41051.6|41068.6|41048.6|41071.6|41051.6|41068.6|41048.6|3
1723704340000|2024-08-15 06:45:40|41066.6|41046.6|41059.6|41039.6|41066.6|41046.6|41059.6|41039.6|1
1723704350000|2024-08-15 06:45:50|41056.6|41036.6|41054.6|41034.6|41056.6|41036.6|41054.6|41034.6|0
1723704360000|2024-08-15 06:46:00|41054.1|41034.1|41044.6|41024.6|41054.1|41034.1|41044.6|41024.6|6
1723704370000|2024-08-15 06:46:10|41042.1|41022.1|41049.6|41029.6|41049.6|41029.6|41042.1|41022.1|1
1723704380000|2024-08-15 06:46:20|41051.6|41031.6|41054.6|41034.6|41054.6|41034.6|41049.6|41029.6|2
1723704390000|2024-08-15 06:46:30|41055.1|41035.1|41060.1|41040.1|41062.1|41042.1|41054.6|41034.6|4
1723704400000|2024-08-15 06:46:40|41062.6|41042.6|41059.6|41039.6|41064.6|41044.6|41059.6|41039.6|8
1723704410000|2024-08-15 06:46:50|41062.1|41042.1|41064.6|41044.6|41064.6|41044.6|41062.1|41042.1|1
1723704420000|2024-08-15 06:47:00|41064.1|41044.1|41064.6|41044.6|41064.6|41044.6|41062.1|41042.1|2
1723704430000|2024-08-15 06:47:10|41064.1|41044.1|41049.6|41029.6|41064.1|41044.1|41049.6|41029.6|3
1723704440000|2024-08-15 06:47:20|41047.6|41027.6|41047.1|41027.1|41047.6|41027.6|41044.6|41024.6|4
1723704450000|2024-08-15 06:47:30|41049.6|41029.6|41057.1|41037.1|41057.1|41037.1|41049.6|41029.6|2
1723704460000|2024-08-15 06:47:40|41056.6|41036.6|41059.6|41039.6|41059.6|41039.6|41054.6|41034.6|0
1723704470000|2024-08-15 06:47:50|41057.6|41037.6|41061.6|41041.6|41061.6|41041.6|41054.6|41034.6|3
1723704480000|2024-08-15 06:48:00|41061.1|41041.1|41063.6|41043.6|41063.6|41043.6|41057.1|41037.1|2
1723704490000|2024-08-15 06:48:10|41061.6|41041.6|41061.6|41041.6|41063.6|41043.6|41059.6|41039.6|2
1723704500000|2024-08-15 06:48:20|41063.6|41043.6|41059.1|41039.1|41063.6|41043.6|41059.1|41039.1|0
1723704510000|2024-08-15 06:48:30|41057.1|41037.1|41052.1|41032.1|41059.1|41039.1|41050.1|41030.1|5
1723704520000|2024-08-15 06:48:40|41051.6|41031.6|41049.6|41029.6|41051.6|41031.6|41049.6|41029.6|1
1723704530000|2024-08-15 06:48:50|41047.6|41027.6|41046.6|41026.6|41047.6|41027.6|41040.1|41020.1|2
1723704540000|2024-08-15 06:49:00|41049.1|41029.1|41051.6|41031.6|41056.6|41036.6|41049.1|41029.1|1
1723704550000|2024-08-15 06:49:10|41055.6|41035.6|41060.6|41040.6|41062.6|41042.6|41055.6|41035.6|1
1723704560000|2024-08-15 06:49:20|41061.1|41041.1|41060.6|41040.6|41061.1|41041.1|41056.1|41036.1|2
1723704570000|2024-08-15 06:49:30|41062.6|41042.6|41061.1|41041.1|41063.1|41043.1|41058.6|41038.6|1
1723704580000|2024-08-15 06:49:40|41061.6|41041.6|41066.6|41046.6|41066.6|41046.6|41061.6|41041.6|4
1723704590000|2024-08-15 06:49:50|41066.1|41046.1|41068.6|41048.6|41068.6|41048.6|41066.1|41046.1|0
1723704600000|2024-08-15 06:50:00|41070.6|41050.6|41051.6|41031.6|41072.6|41052.6|41049.1|41029.1|10
1723704610000|2024-08-15 06:50:10|41051.1|41031.1|41053.6|41033.6|41053.6|41033.6|41047.1|41027.1|5
1723704620000|2024-08-15 06:50:20|41054.1|41034.1|41056.6|41036.6|41056.6|41036.6|41051.6|41031.6|1
1723704630000|2024-08-15 06:50:30|41054.6|41034.6|41059.6|41039.6|41059.6|41039.6|41054.6|41034.6|0
1723704640000|2024-08-15 06:50:40|41056.6|41036.6|41059.1|41039.1|41063.1|41043.1|41056.6|41036.6|5
1723704650000|2024-08-15 06:50:50|41059.6|41039.6|41062.1|41042.1|41062.1|41042.1|41057.1|41037.1|1
1723704660000|2024-08-15 06:51:00|41064.6|41044.6|41071.6|41051.6|41071.6|41051.6|41064.6|41044.6|5
1723704670000|2024-08-15 06:51:10|41073.6|41053.6|41077.1|41057.1|41077.1|41057.1|41071.6|41051.6|3
1723704680000|2024-08-15 06:51:20|41079.1|41059.1|41079.6|41059.6|41081.6|41061.6|41076.6|41056.6|26
1723704690000|2024-08-15 06:51:30|41082.1|41062.1|41093.6|41073.6|41095.6|41075.6|41082.1|41062.1|26
1723704700000|2024-08-15 06:51:40|41091.6|41071.6|41083.6|41063.6|41091.6|41071.6|41082.1|41062.1|1
1723704710000|2024-08-15 06:51:50|41081.6|41061.6|41085.6|41065.6|41085.6|41065.6|41079.6|41059.6|2
1723704720000|2024-08-15 06:52:00|41086.6|41066.6|41090.6|41070.6|41090.6|41070.6|41086.6|41066.6|1
1723704730000|2024-08-15 06:52:10|41088.6|41068.6|41084.6|41064.6|41088.6|41068.6|41083.6|41063.6|1
1723704740000|2024-08-15 06:52:20|41083.6|41063.6|41084.1|41064.1|41084.1|41064.1|41079.6|41059.6|1
1723704750000|2024-08-15 06:52:30|41086.1|41066.1|41091.6|41071.6|41092.1|41072.1|41086.1|41066.1|0
1723704760000|2024-08-15 06:52:40|41093.6|41073.6|41086.6|41066.6|41094.1|41074.1|41086.6|41066.6|7
1723704770000|2024-08-15 06:52:50|41088.6|41068.6|41089.1|41069.1|41091.6|41071.6|41086.6|41066.6|0
1723704780000|2024-08-15 06:53:00|41089.6|41069.6|41091.1|41071.1|41091.6|41071.6|41086.6|41066.6|5
1723704790000|2024-08-15 06:53:10|41091.6|41071.6|41089.6|41069.6|41093.6|41073.6|41089.6|41069.6|2
1723704800000|2024-08-15 06:53:20|41091.6|41071.6|41098.6|41078.6|41098.6|41078.6|41091.6|41071.6|2
1723704810000|2024-08-15 06:53:30|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41096.6|41076.6|4
1723704820000|2024-08-15 06:53:40|41099.6|41079.6|41096.6|41076.6|41104.1|41084.1|41096.6|41076.6|4
1723704830000|2024-08-15 06:53:50|41094.6|41074.6|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|0
1723704840000|2024-08-15 06:54:00|41094.6|41074.6|41100.6|41080.6|41100.6|41080.6|41094.6|41074.6|3
1723704850000|2024-08-15 06:54:10|41103.1|41083.1|41103.6|41083.6|41105.6|41085.6|41103.1|41083.1|13
1723704860000|2024-08-15 06:54:20|41105.6|41085.6|41101.1|41081.1|41111.6|41091.6|41101.1|41081.1|18
1723704870000|2024-08-15 06:54:30|41101.6|41081.6|41088.1|41068.1|41103.6|41083.6|41088.1|41068.1|10
1723704880000|2024-08-15 06:54:40|41090.1|41070.1|41080.6|41060.6|41090.1|41070.1|41080.6|41060.6|2
1723704890000|2024-08-15 06:54:50|41082.6|41062.6|41085.6|41065.6|41087.6|41067.6|41080.6|41060.6|1
1723704900000|2024-08-15 06:55:00|41087.6|41067.6|41090.1|41070.1|41093.1|41073.1|41087.6|41067.6|0
1723704910000|2024-08-15 06:55:10|41089.6|41069.6|41080.6|41060.6|41090.1|41070.1|41080.6|41060.6|2
1723704920000|2024-08-15 06:55:20|41078.6|41058.6|41081.1|41061.1|41083.6|41063.6|41076.1|41056.1|12
1723704930000|2024-08-15 06:55:30|41083.6|41063.6|41081.1|41061.1|41083.6|41063.6|41081.1|41061.1|0
1723704940000|2024-08-15 06:55:40|41083.6|41063.6|41093.6|41073.6|41093.6|41073.6|41083.6|41063.6|19
1723704950000|2024-08-15 06:55:50|41091.1|41071.1|41096.6|41076.6|41098.1|41078.1|41091.1|41071.1|21
1723704960000|2024-08-15 06:56:00|41096.1|41076.1|41100.6|41080.6|41100.6|41080.6|41096.1|41076.1|3
1723704970000|2024-08-15 06:56:10|41100.1|41080.1|41105.1|41085.1|41105.1|41085.1|41098.6|41078.6|32
1723704980000|2024-08-15 06:56:20|41107.2|41087.2|41102.6|41082.6|41107.6|41087.6|41102.2|41082.2|10
1723704990000|2024-08-15 06:56:30|41102.2|41082.2|41095.1|41075.1|41102.2|41082.2|41092.6|41072.6|1
1723705000000|2024-08-15 06:56:40|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41090.1|41070.1|4
1723705010000|2024-08-15 06:56:50|41095.6|41075.6|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|0
1723705020000|2024-08-15 06:57:00|41095.2|41075.2|41095.2|41075.2|41095.6|41075.6|41090.2|41070.2|4
1723705030000|2024-08-15 06:57:10|41097.7|41077.7|41095.2|41075.2|41098.1|41078.1|41093.1|41073.1|1
1723705040000|2024-08-15 06:57:20|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41095.2|41075.2|0
1723705050000|2024-08-15 06:57:30|41095.2|41075.2|41090.2|41070.2|41095.2|41075.2|41090.2|41070.2|3
1723705060000|2024-08-15 06:57:40|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|41084.7|41064.7|2
1723705070000|2024-08-15 06:57:50|41090.2|41070.2|41092.2|41072.2|41094.7|41074.7|41090.2|41070.2|0
1723705080000|2024-08-15 06:58:00|41090.2|41070.2|41095.2|41075.2|41095.2|41075.2|41088.1|41068.1|0
1723705090000|2024-08-15 06:58:10|41095.6|41075.6|41093.6|41073.6|41098.1|41078.1|41093.6|41073.6|1
1723705100000|2024-08-15 06:58:20|41091.6|41071.6|41090.6|41070.6|41095.6|41075.6|41088.6|41068.6|2
1723705110000|2024-08-15 06:58:30|41091.1|41071.1|41086.1|41066.1|41091.1|41071.1|41086.1|41066.1|1
1723705120000|2024-08-15 06:58:40|41084.1|41064.1|41083.6|41063.6|41088.6|41068.6|41083.6|41063.6|0
1723705130000|2024-08-15 06:58:50|41085.7|41065.7|41083.6|41063.6|41088.6|41068.6|41083.6|41063.6|0
1723705140000|2024-08-15 06:59:00|41085.7|41065.7|41086.1|41066.1|41086.1|41066.1|41083.6|41063.6|1
1723705150000|2024-08-15 06:59:10|41088.2|41068.2|41090.7|41070.7|41090.7|41070.7|41085.7|41065.7|3
1723705160000|2024-08-15 06:59:20|41088.6|41068.6|41083.6|41063.6|41088.6|41068.6|41083.6|41063.6|0
1723705170000|2024-08-15 06:59:30|41083.2|41063.2|41083.2|41063.2|41086.1|41066.1|41081.1|41061.1|0
1723705180000|2024-08-15 06:59:40|41081.1|41061.1|41087.7|41067.7|41087.7|41067.7|41081.1|41061.1|2
1723705190000|2024-08-15 06:59:50|41089.7|41069.7|41090.2|41070.2|41092.7|41072.7|41087.7|41067.7|2
1723705200000|2024-08-15 07:00:00|41089.7|41069.7|41094.1|41074.1|41094.1|41074.1|41081.1|41061.1|7
1723705210000|2024-08-15 07:00:10|41096.6|41076.6|41094.6|41074.6|41096.6|41076.6|41094.6|41074.6|2
1723705220000|2024-08-15 07:00:20|41096.6|41076.6|41081.2|41061.2|41096.6|41076.6|41081.2|41061.2|12
1723705230000|2024-08-15 07:00:30|41077.7|41057.7|41062.1|41042.1|41077.7|41057.7|41062.1|41042.1|10
1723705240000|2024-08-15 07:00:40|41064.1|41044.1|41051.2|41031.2|41064.1|41044.1|41051.2|41031.2|13
1723705250000|2024-08-15 07:00:50|41053.2|41033.2|41059.1|41039.1|41061.2|41041.2|41053.2|41033.2|2
1723705260000|2024-08-15 07:01:00|41061.6|41041.6|41076.6|41056.6|41079.6|41059.6|41061.6|41041.6|28
1723705270000|2024-08-15 07:01:10|41074.6|41054.6|41069.1|41049.1|41074.6|41054.6|41069.1|41049.1|2
1723705280000|2024-08-15 07:01:20|41071.2|41051.2|41056.6|41036.6|41071.2|41051.2|41054.6|41034.6|6
1723705290000|2024-08-15 07:01:30|41058.7|41038.7|41059.1|41039.1|41063.7|41043.7|41058.7|41038.7|2
1723705300000|2024-08-15 07:01:40|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|41058.7|41038.7|3
1723705310000|2024-08-15 07:01:50|41063.7|41043.7|41061.6|41041.6|41063.7|41043.7|41061.2|41041.2|0
1723705320000|2024-08-15 07:02:00|41061.7|41041.7|41073.2|41053.2|41073.2|41053.2|41059.2|41039.2|7
1723705330000|2024-08-15 07:02:10|41075.7|41055.7|41076.7|41056.7|41078.7|41058.7|41074.2|41054.2|4
1723705340000|2024-08-15 07:02:20|41074.6|41054.6|41061.7|41041.7|41076.7|41056.7|41061.2|41041.2|12
1723705350000|2024-08-15 07:02:30|41059.6|41039.6|41054.6|41034.6|41059.6|41039.6|41054.6|41034.6|2
1723705360000|2024-08-15 07:02:40|41058.7|41038.7|41064.2|41044.2|41064.2|41044.2|41056.7|41036.7|0
1723705370000|2024-08-15 07:02:50|41066.2|41046.2|41065.7|41045.7|41066.7|41046.7|41061.2|41041.2|4
1723705380000|2024-08-15 07:03:00|41063.7|41043.7|41069.2|41049.2|41071.7|41051.7|41063.7|41043.7|9
1723705390000|2024-08-15 07:03:10|41068.7|41048.7|41073.7|41053.7|41073.7|41053.7|41066.7|41046.7|3
1723705400000|2024-08-15 07:03:20|41071.7|41051.7|41071.7|41051.7|41073.7|41053.7|41071.7|41051.7|3
1723705410000|2024-08-15 07:03:30|41072.1|41052.1|41081.7|41061.7|41081.7|41061.7|41072.1|41052.1|5
1723705420000|2024-08-15 07:03:40|41079.6|41059.6|41079.7|41059.7|41081.7|41061.7|41079.6|41059.6|0
1723705430000|2024-08-15 07:03:50|41081.7|41061.7|41076.7|41056.7|41081.7|41061.7|41076.7|41056.7|5
1723705440000|2024-08-15 07:04:00|41078.7|41058.7|41094.2|41074.2|41094.2|41074.2|41076.7|41056.7|2
1723705450000|2024-08-15 07:04:10|41094.7|41074.7|41099.2|41079.2|41099.2|41079.2|41094.7|41074.7|2
1723705460000|2024-08-15 07:04:20|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|1
1723705470000|2024-08-15 07:04:30|41097.6|41077.6|41097.2|41077.2|41097.6|41077.6|41097.2|41077.2|0
1723705480000|2024-08-15 07:04:40|41094.7|41074.7|41094.2|41074.2|41094.7|41074.7|41094.2|41074.2|0
1723705490000|2024-08-15 07:04:50|41093.7|41073.7|41089.7|41069.7|41093.7|41073.7|41089.2|41069.2|1
1723705500000|2024-08-15 07:05:00|41084.7|41064.7|41087.2|41067.2|41089.7|41069.7|41084.7|41064.7|10
1723705510000|2024-08-15 07:05:10|41087.6|41067.6|41089.7|41069.7|41089.7|41069.7|41084.7|41064.7|2
1723705520000|2024-08-15 07:05:20|41089.2|41069.2|41086.7|41066.7|41089.2|41069.2|41084.7|41064.7|4
1723705530000|2024-08-15 07:05:30|41088.7|41068.7|41089.7|41069.7|41089.7|41069.7|41086.7|41066.7|2
1723705540000|2024-08-15 07:05:40|41093.7|41073.7|41092.7|41072.7|41098.7|41078.7|41089.7|41069.7|8
1723705550000|2024-08-15 07:05:50|41092.2|41072.2|41097.2|41077.2|41097.2|41077.2|41092.2|41072.2|2
1723705560000|2024-08-15 07:06:00|41097.7|41077.7|41102.7|41082.7|41102.7|41082.7|41097.7|41077.7|7
1723705570000|2024-08-15 07:06:10|41102.2|41082.2|41107.2|41087.2|41107.2|41087.2|41102.2|41082.2|6
1723705580000|2024-08-15 07:06:20|41107.7|41087.7|41103.1|41083.1|41107.7|41087.7|41103.1|41083.1|14
1723705590000|2024-08-15 07:06:30|41100.6|41080.6|41100.6|41080.6|41103.1|41083.1|41100.6|41080.6|3
1723705600000|2024-08-15 07:06:40|41102.7|41082.7|41103.1|41083.1|41103.1|41083.1|41100.6|41080.6|0
1723705610000|2024-08-15 07:06:50|41100.6|41080.6|41085.6|41065.6|41100.6|41080.6|41085.6|41065.6|3
1723705620000|2024-08-15 07:07:00|41087.7|41067.7|41090.2|41070.2|41090.6|41070.6|41087.7|41067.7|10
1723705630000|2024-08-15 07:07:10|41089.7|41069.7|41099.7|41079.7|41099.7|41079.7|41087.7|41067.7|5
1723705640000|2024-08-15 07:07:20|41102.7|41082.7|41103.6|41083.6|41105.7|41085.7|41102.7|41082.7|0
1723705650000|2024-08-15 07:07:30|41105.7|41085.7|41105.7|41085.7|41105.7|41085.7|41103.6|41083.6|2
1723705660000|2024-08-15 07:07:40|41102.7|41082.7|41105.2|41085.2|41105.7|41085.7|41102.7|41082.7|5
1723705680000|2024-08-15 07:08:00|41103.2|41083.2|41155.7|41135.7|41162.7|41142.7|41102.7|41082.7|32
1723705690000|2024-08-15 07:08:10|41153.2|41133.2|41156.1|41136.1|41159.7|41139.7|41153.2|41133.2|33
1723705700000|2024-08-15 07:08:20|41155.7|41135.7|41155.2|41135.2|41155.7|41135.7|41155.2|41135.2|5
1723705710000|2024-08-15 07:08:30|41155.7|41135.7|41173.2|41153.2|41176.6|41156.6|41155.7|41135.7|23
1723705720000|2024-08-15 07:08:40|41170.7|41150.7|41177.2|41157.2|41182.7|41162.7|41168.6|41148.6|18
1723705730000|2024-08-15 07:08:50|41177.7|41157.7|41173.2|41153.2|41177.7|41157.7|41173.2|41153.2|2
1723705740000|2024-08-15 07:09:00|41172.7|41152.7|41170.7|41150.7|41172.7|41152.7|41168.2|41148.2|8
1723705750000|2024-08-15 07:09:10|41170.2|41150.2|41187.2|41167.2|41187.7|41167.7|41170.2|41150.2|10
1723705760000|2024-08-15 07:09:20|41185.2|41165.2|41169.7|41149.7|41185.2|41165.2|41165.2|41145.2|5
1723705770000|2024-08-15 07:09:30|41170.2|41150.2|41172.2|41152.2|41174.7|41154.7|41170.2|41150.2|3
1723705780000|2024-08-15 07:09:40|41170.7|41150.7|41169.7|41149.7|41170.7|41150.7|41169.7|41149.7|1
1723705790000|2024-08-15 07:09:50|41167.7|41147.7|41159.7|41139.7|41169.7|41149.7|41159.7|41139.7|5
1723705800000|2024-08-15 07:10:00|41158.7|41138.7|41144.7|41124.7|41158.7|41138.7|41144.7|41124.7|7
1723705810000|2024-08-15 07:10:10|41142.7|41122.7|41138.2|41118.2|41142.7|41122.7|41138.2|41118.2|6
1723705820000|2024-08-15 07:10:20|41140.2|41120.2|41139.7|41119.7|41140.2|41120.2|41139.7|41119.7|10
1723705830000|2024-08-15 07:10:30|41137.7|41117.7|41135.7|41115.7|41137.7|41117.7|41132.7|41112.7|3
1723705840000|2024-08-15 07:10:40|41137.7|41117.7|41141.7|41121.7|41141.7|41121.7|41137.7|41117.7|0
1723705850000|2024-08-15 07:10:50|41139.7|41119.7|41139.7|41119.7|41141.7|41121.7|41139.7|41119.7|0
1723705860000|2024-08-15 07:11:00|41142.2|41122.2|41147.2|41127.2|41147.2|41127.2|41142.2|41122.2|5
1723705870000|2024-08-15 07:11:10|41149.7|41129.7|41150.2|41130.2|41152.2|41132.2|41149.7|41129.7|2
1723705880000|2024-08-15 07:11:20|41152.7|41132.7|41141.7|41121.7|41152.7|41132.7|41141.7|41121.7|4
1723705890000|2024-08-15 07:11:30|41142.2|41122.2|41147.2|41127.2|41147.2|41127.2|41139.7|41119.7|2
1723705900000|2024-08-15 07:11:40|41144.7|41124.7|41136.7|41116.7|41144.7|41124.7|41136.7|41116.7|16
1723705910000|2024-08-15 07:11:50|41134.2|41114.2|41129.7|41109.7|41134.2|41114.2|41129.7|41109.7|3
1723705920000|2024-08-15 07:12:00|41124.7|41104.7|41127.7|41107.7|41129.7|41109.7|41124.7|41104.7|3
1723705930000|2024-08-15 07:12:10|41127.2|41107.2|41129.7|41109.7|41130.2|41110.2|41124.7|41104.7|11
1723705940000|2024-08-15 07:12:20|41127.7|41107.7|41125.2|41105.2|41127.7|41107.7|41125.2|41105.2|1
1723705950000|2024-08-15 07:12:30|41125.7|41105.7|41125.2|41105.2|41129.7|41109.7|41125.2|41105.2|13
1723705960000|2024-08-15 07:12:40|41127.2|41107.2|41134.7|41114.7|41137.2|41117.2|41127.2|41107.2|5
1723705970000|2024-08-15 07:12:50|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|1
1723705980000|2024-08-15 07:13:00|41129.7|41109.7|41132.2|41112.2|41132.2|41112.2|41129.7|41109.7|2
1723705990000|2024-08-15 07:13:10|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|1
1723706000000|2024-08-15 07:13:20|41130.7|41110.7|41129.7|41109.7|41132.2|41112.2|41129.7|41109.7|1
1723706010000|2024-08-15 07:13:30|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|0
1723706020000|2024-08-15 07:13:40|41134.7|41114.7|41134.7|41114.7|41134.7|41114.7|41134.7|41114.7|0
1723706030000|2024-08-15 07:13:50|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.7|41119.7|0
1723706040000|2024-08-15 07:14:00|41144.7|41124.7|41152.2|41132.2|41152.2|41132.2|41144.7|41124.7|2
1723706050000|2024-08-15 07:14:10|41154.2|41134.2|41157.2|41137.2|41157.2|41137.2|41154.2|41134.2|6
1723706060000|2024-08-15 07:14:20|41152.7|41132.7|41154.7|41134.7|41155.2|41135.2|41152.7|41132.7|2
1723706070000|2024-08-15 07:14:30|41152.7|41132.7|41155.2|41135.2|41155.2|41135.2|41150.7|41130.7|0
1723706080000|2024-08-15 07:14:40|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|0
1723706090000|2024-08-15 07:14:50|41155.2|41135.2|41155.2|41135.2|41157.2|41137.2|41155.2|41135.2|6
1723706100000|2024-08-15 07:15:00|41157.2|41137.2|41169.2|41149.2|41169.7|41149.7|41157.2|41137.2|12
1723706110000|2024-08-15 07:15:10|41169.7|41149.7|41172.7|41152.7|41172.7|41152.7|41169.7|41149.7|2
1723706120000|2024-08-15 07:15:20|41174.7|41154.7|41174.2|41154.2|41174.7|41154.7|41174.2|41154.2|2
1723706130000|2024-08-15 07:15:30|41172.2|41152.2|41172.2|41152.2|41172.2|41152.2|41172.2|41152.2|1
1723706140000|2024-08-15 07:15:40|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41169.7|41149.7|0
1723706150000|2024-08-15 07:15:50|41172.2|41152.2|41169.2|41149.2|41174.2|41154.2|41169.2|41149.2|0
1723706160000|2024-08-15 07:16:00|41169.7|41149.7|41167.2|41147.2|41169.7|41149.7|41167.2|41147.2|4
1723706170000|2024-08-15 07:16:10|41166.7|41146.7|41160.2|41140.2|41166.7|41146.7|41160.2|41140.2|3
1723706180000|2024-08-15 07:16:20|41160.7|41140.7|41159.7|41139.7|41162.7|41142.7|41159.7|41139.7|0
1723706190000|2024-08-15 07:16:30|41160.2|41140.2|41157.7|41137.7|41160.2|41140.2|41157.7|41137.7|2
1723706200000|2024-08-15 07:16:40|41157.2|41137.2|41155.2|41135.2|41160.2|41140.2|41155.2|41135.2|8
1723706210000|2024-08-15 07:16:50|41152.7|41132.7|41155.2|41135.2|41155.2|41135.2|41152.7|41132.7|0
1723706220000|2024-08-15 07:17:00|41153.2|41133.2|41150.2|41130.2|41155.2|41135.2|41148.2|41128.2|9
1723706230000|2024-08-15 07:17:10|41148.2|41128.2|41147.7|41127.7|41148.2|41128.2|41147.7|41127.7|0
1723706240000|2024-08-15 07:17:20|41145.2|41125.2|41145.7|41125.7|41145.7|41125.7|41145.2|41125.2|2
1723706250000|2024-08-15 07:17:30|41145.2|41125.2|41145.2|41125.2|41147.2|41127.2|41143.2|41123.2|1
1723706260000|2024-08-15 07:17:40|41144.7|41124.7|41150.7|41130.7|41150.7|41130.7|41144.7|41124.7|11
1723706270000|2024-08-15 07:17:50|41155.7|41135.7|41157.7|41137.7|41160.2|41140.2|41155.7|41135.7|8
1723706280000|2024-08-15 07:18:00|41160.2|41140.2|41163.2|41143.2|41163.2|41143.2|41156.2|41136.2|4
1723706290000|2024-08-15 07:18:10|41165.2|41145.2|41162.2|41142.2|41165.2|41145.2|41160.2|41140.2|3
1723706300000|2024-08-15 07:18:20|41160.2|41140.2|41160.7|41140.7|41162.7|41142.7|41160.2|41140.2|2
1723706310000|2024-08-15 07:18:30|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|1
1723706320000|2024-08-15 07:18:40|41159.7|41139.7|41148.2|41128.2|41159.7|41139.7|41148.2|41128.2|2
1723706330000|2024-08-15 07:18:50|41150.7|41130.7|41138.2|41118.2|41152.7|41132.7|41137.7|41117.7|25
1723706340000|2024-08-15 07:19:00|41140.2|41120.2|41140.7|41120.7|41142.7|41122.7|41135.7|41115.7|15
1723706350000|2024-08-15 07:19:10|41142.7|41122.7|41143.2|41123.2|41143.2|41123.2|41140.7|41120.7|1
1723706360000|2024-08-15 07:19:20|41140.7|41120.7|41145.7|41125.7|41145.7|41125.7|41140.7|41120.7|0
1723706370000|2024-08-15 07:19:30|||||||||5
1723706390000|2024-08-15 07:19:50|41147.7|41127.7|41148.2|41128.2|41148.2|41128.2|41147.7|41127.7|0
1723706400000|2024-08-15 07:20:00|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|1
1723706410000|2024-08-15 07:20:10|41148.2|41128.2|41145.7|41125.7|41148.2|41128.2|41145.7|41125.7|5
1723706420000|2024-08-15 07:20:20|41146.2|41126.2|41143.2|41123.2|41148.2|41128.2|41143.2|41123.2|3
1723706430000|2024-08-15 07:20:30|41145.2|41125.2|41135.7|41115.7|41145.2|41125.2|41135.7|41115.7|19
1723706440000|2024-08-15 07:20:40|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41129.2|41109.2|3
1723706450000|2024-08-15 07:20:50|41135.2|41115.2|41135.7|41115.7|41135.7|41115.7|41135.2|41115.2|1
1723706460000|2024-08-15 07:21:00|||||||||1
1723706470000|2024-08-15 07:21:10|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|0
1723706480000|2024-08-15 07:21:20|41138.2|41118.2|41140.7|41120.7|41140.7|41120.7|41138.2|41118.2|0
1723706490000|2024-08-15 07:21:30|41140.2|41120.2|41133.2|41113.2|41140.7|41120.7|41133.2|41113.2|3
1723706500000|2024-08-15 07:21:40|41132.7|41112.7|41131.2|41111.2|41132.7|41112.7|41130.2|41110.2|7
1723706510000|2024-08-15 07:21:50|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|6
1723706520000|2024-08-15 07:22:00|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|41136.2|41116.2|0
1723706530000|2024-08-15 07:22:10|41137.2|41117.2|41144.2|41124.2|41144.2|41124.2|41137.2|41117.2|4
1723706540000|2024-08-15 07:22:20|41146.7|41126.7|41142.7|41122.7|41146.7|41126.7|41142.7|41122.7|4
1723706550000|2024-08-15 07:22:30|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|0
1723706560000|2024-08-15 07:22:40|41141.7|41121.7|41141.7|41121.7|41142.2|41122.2|41141.7|41121.7|1
1723706570000|2024-08-15 07:22:50|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|41141.7|41121.7|0
1723706580000|2024-08-15 07:23:00|41144.2|41124.2|41146.2|41126.2|41146.2|41126.2|41144.2|41124.2|1
1723706590000|2024-08-15 07:23:10|41141.2|41121.2|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|3
1723706600000|2024-08-15 07:23:20|41141.2|41121.2|41144.2|41124.2|41144.2|41124.2|41141.2|41121.2|2
1723706620000|2024-08-15 07:23:40|41141.2|41121.2|41141.7|41121.7|41141.7|41121.7|41141.2|41121.2|3
1723706630000|2024-08-15 07:23:50|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1723706640000|2024-08-15 07:24:00|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|5
1723706650000|2024-08-15 07:24:10|41134.2|41114.2|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|2
1723706660000|2024-08-15 07:24:20|41135.2|41115.2|41139.2|41119.2|41139.2|41119.2|41135.2|41115.2|2
1723706670000|2024-08-15 07:24:30|||||||||2
1723706690000|2024-08-15 07:24:50|41141.2|41121.2|41139.2|41119.2|41141.2|41121.2|41139.2|41119.2|2
1723706700000|2024-08-15 07:25:00|41141.2|41121.2|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|2
1723706710000|2024-08-15 07:25:10|41139.7|41119.7|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|1
1723706720000|2024-08-15 07:25:20|41144.2|41124.2|41139.2|41119.2|41144.2|41124.2|41139.2|41119.2|1
1723706730000|2024-08-15 07:25:30|41141.2|41121.2|41139.2|41119.2|41141.2|41121.2|41139.2|41119.2|2
1723706740000|2024-08-15 07:25:40|||||||||1
1723706750000|2024-08-15 07:25:50|41136.2|41116.2|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|5
1723706760000|2024-08-15 07:26:00|41132.2|41112.2|41131.7|41111.7|41132.2|41112.2|41131.7|41111.7|1
1723706770000|2024-08-15 07:26:10|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|4
1723706780000|2024-08-15 07:26:20|||||||||1
1723706790000|2024-08-15 07:26:30|||||||||1
1723706800000|2024-08-15 07:26:40|41131.7|41111.7|41129.2|41109.2|41134.2|41114.2|41129.2|41109.2|13
1723706810000|2024-08-15 07:26:50|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|4
1723706820000|2024-08-15 07:27:00|41128.2|41108.2|41126.7|41106.7|41128.2|41108.2|41126.7|41106.7|2
1723706830000|2024-08-15 07:27:10|41126.2|41106.2|41126.7|41106.7|41126.7|41106.7|41126.2|41106.2|1
1723706840000|2024-08-15 07:27:20|41128.7|41108.7|41129.2|41109.2|41129.2|41109.2|41128.7|41108.7|0
1723706850000|2024-08-15 07:27:30|41131.2|41111.2|41134.2|41114.2|41134.2|41114.2|41129.2|41109.2|2
1723706860000|2024-08-15 07:27:40|41129.7|41109.7|41131.7|41111.7|41134.2|41114.2|41129.7|41109.7|6
1723706870000|2024-08-15 07:27:50|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|0
1723706890000|2024-08-15 07:28:10|41131.2|41111.2|41124.2|41104.2|41131.2|41111.2|41124.2|41104.2|6
1723706900000|2024-08-15 07:28:20|41121.7|41101.7|41124.2|41104.2|41124.2|41104.2|41121.7|41101.7|9
1723706910000|2024-08-15 07:28:30|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41123.7|41103.7|3
1723706920000|2024-08-15 07:28:40|41123.7|41103.7|41121.7|41101.7|41123.7|41103.7|41121.7|41101.7|0
1723706930000|2024-08-15 07:28:50|41119.2|41099.2|41121.7|41101.7|41121.7|41101.7|41119.2|41099.2|1
1723706940000|2024-08-15 07:29:00|41124.2|41104.2|41124.2|41104.2|41124.7|41104.7|41123.7|41103.7|8
1723706950000|2024-08-15 07:29:10|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|3
1723706960000|2024-08-15 07:29:20|41121.2|41101.2|41121.7|41101.7|41121.7|41101.7|41119.2|41099.2|0
1723706970000|2024-08-15 07:29:30|41123.7|41103.7|41131.7|41111.7|41131.7|41111.7|41123.7|41103.7|6
1723706980000|2024-08-15 07:29:40|41132.2|41112.2|41134.2|41114.2|41134.2|41114.2|41132.2|41112.2|0
1723706990000|2024-08-15 07:29:50|41134.7|41114.7|41133.7|41113.7|41138.7|41118.7|41133.7|41113.7|7
1723707000000|2024-08-15 07:30:00|41146.7|41126.7|41146.7|41126.7|41151.7|41131.7|41146.7|41126.7|10
1723707010000|2024-08-15 07:30:10|41148.7|41128.7|41144.2|41124.2|41151.2|41131.2|41144.2|41124.2|4
1723707020000|2024-08-15 07:30:20|41141.7|41121.7|41142.2|41122.2|41142.2|41122.2|41141.7|41121.7|4
1723707030000|2024-08-15 07:30:30|41141.7|41121.7|41131.7|41111.7|41141.7|41121.7|41126.7|41106.7|3
1723707050000|2024-08-15 07:30:50|41131.2|41111.2|41126.7|41106.7|41131.7|41111.7|41126.7|41106.7|2
1723707060000|2024-08-15 07:31:00|41128.7|41108.7|41126.7|41106.7|41129.2|41109.2|41124.2|41104.2|8
1723707070000|2024-08-15 07:31:10|||||||||2
1723707080000|2024-08-15 07:31:20|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|2
1723707090000|2024-08-15 07:31:30|41126.2|41106.2|41128.7|41108.7|41128.7|41108.7|41126.2|41106.2|1
1723707100000|2024-08-15 07:31:40|41124.2|41104.2|41126.2|41106.2|41126.2|41106.2|41123.7|41103.7|10
1723707110000|2024-08-15 07:31:50|||||||||8
1723707120000|2024-08-15 07:32:00|41126.7|41106.7|41128.7|41108.7|41128.7|41108.7|41126.7|41106.7|1
1723707130000|2024-08-15 07:32:10|41126.7|41106.7|41141.2|41121.2|41141.2|41121.2|41126.2|41106.2|5
1723707140000|2024-08-15 07:32:20|41141.7|41121.7|41143.7|41123.7|41143.7|41123.7|41141.7|41121.7|5
1723707150000|2024-08-15 07:32:30|41146.2|41126.2|41131.7|41111.7|41146.2|41126.2|41131.7|41111.7|15
1723707160000|2024-08-15 07:32:40|41129.7|41109.7|41131.7|41111.7|41131.7|41111.7|41129.7|41109.7|1
1723707170000|2024-08-15 07:32:50|41131.2|41111.2|41134.2|41114.2|41136.2|41116.2|41131.2|41111.2|4
1723707180000|2024-08-15 07:33:00|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1723707190000|2024-08-15 07:33:10|41134.2|41114.2|41135.7|41115.7|41135.7|41115.7|41131.7|41111.7|0
1723707200000|2024-08-15 07:33:20|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|0
1723707210000|2024-08-15 07:33:30|41137.2|41117.2|41141.7|41121.7|41141.7|41121.7|41136.7|41116.7|4
1723707220000|2024-08-15 07:33:40|41141.2|41121.2|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|0
1723707230000|2024-08-15 07:33:50|41141.2|41121.2|41141.7|41121.7|41141.7|41121.7|41141.2|41121.2|2
1723707240000|2024-08-15 07:34:00|||||||||1
1723707250000|2024-08-15 07:34:10|41141.2|41121.2|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|2
1723707260000|2024-08-15 07:34:20|41139.2|41119.2|41141.2|41121.2|41141.7|41121.7|41139.2|41119.2|0
1723707270000|2024-08-15 07:34:30|41141.7|41121.7|41142.2|41122.2|41142.2|41122.2|41141.7|41121.7|1
1723707280000|2024-08-15 07:34:40|41141.7|41121.7|41141.2|41121.2|41141.7|41121.7|41139.2|41119.2|1
1723707290000|2024-08-15 07:34:50|41139.2|41119.2|41137.2|41117.2|41141.2|41121.2|41137.2|41117.2|3
1723707300000|2024-08-15 07:35:00|41136.2|41116.2|41128.7|41108.7|41136.2|41116.2|41128.7|41108.7|7
1723707310000|2024-08-15 07:35:10|41127.7|41107.7|41127.7|41107.7|41128.7|41108.7|41125.7|41105.7|2
1723707320000|2024-08-15 07:35:20|41125.7|41105.7|41125.7|41105.7|41128.2|41108.2|41125.7|41105.7|2
1723707330000|2024-08-15 07:35:30|41123.2|41103.2|41120.7|41100.7|41123.2|41103.2|41120.7|41100.7|2
1723707340000|2024-08-15 07:35:40|41120.2|41100.2|41118.7|41098.7|41120.2|41100.2|41118.2|41098.2|4
1723707350000|2024-08-15 07:35:50|41116.2|41096.2|41120.7|41100.7|41120.7|41100.7|41116.2|41096.2|1
1723707360000|2024-08-15 07:36:00|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|0
1723707370000|2024-08-15 07:36:10|41120.7|41100.7|41121.2|41101.2|41121.2|41101.2|41120.7|41100.7|0
1723707380000|2024-08-15 07:36:20|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|41123.2|41103.2|2
1723707390000|2024-08-15 07:36:30|41124.2|41104.2|41126.2|41106.2|41126.2|41106.2|41124.2|41104.2|0
1723707400000|2024-08-15 07:36:40|41128.2|41108.2|41128.7|41108.7|41131.2|41111.2|41128.2|41108.2|14
1723707410000|2024-08-15 07:36:50|41128.2|41108.2|41130.7|41110.7|41130.7|41110.7|41128.2|41108.2|2
1723707420000|2024-08-15 07:37:00|41131.2|41111.2|41123.2|41103.2|41131.2|41111.2|41123.2|41103.2|12
1723707430000|2024-08-15 07:37:10|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|41125.7|41105.7|0
1723707440000|2024-08-15 07:37:20|41127.8|41107.8|41128.2|41108.2|41128.2|41108.2|41125.7|41105.7|6
1723707450000|2024-08-15 07:37:30|41126.2|41106.2|41126.2|41106.2|41126.2|41106.2|41126.2|41106.2|2
1723707460000|2024-08-15 07:37:40|41125.7|41105.7|41126.2|41106.2|41126.2|41106.2|41125.7|41105.7|0
1723707470000|2024-08-15 07:37:50|41130.3|41110.3|41133.2|41113.2|41133.2|41113.2|41130.3|41110.3|1
1723707480000|2024-08-15 07:38:00|41133.7|41113.7|41136.2|41116.2|41136.2|41116.2|41133.7|41113.7|2
1723707490000|2024-08-15 07:38:10|41138.2|41118.2|41148.3|41128.3|41148.3|41128.3|41138.2|41118.2|1
1723707500000|2024-08-15 07:38:20|41145.8|41125.8|41143.7|41123.7|41146.2|41126.2|41143.7|41123.7|7
1723707510000|2024-08-15 07:38:30|41143.3|41123.3|41143.7|41123.7|41143.7|41123.7|41141.2|41121.2|0
1723707520000|2024-08-15 07:38:40|41146.2|41126.2|41145.8|41125.8|41146.2|41126.2|41145.8|41125.8|0
1723707530000|2024-08-15 07:38:50|41146.2|41126.2|41143.7|41123.7|41146.2|41126.2|41143.7|41123.7|2
1723707540000|2024-08-15 07:39:00|41145.8|41125.8|41138.3|41118.3|41145.8|41125.8|41138.3|41118.3|3
1723707550000|2024-08-15 07:39:10|41134.2|41114.2|41134.2|41114.2|41136.2|41116.2|41134.2|41114.2|1
1723707560000|2024-08-15 07:39:20|41132.2|41112.2|41131.7|41111.7|41132.2|41112.2|41131.7|41111.7|0
1723707570000|2024-08-15 07:39:30|41128.3|41108.3|41126.2|41106.2|41128.3|41108.3|41126.2|41106.2|2
1723707580000|2024-08-15 07:39:40|41125.8|41105.8|41121.7|41101.7|41125.8|41105.8|41121.7|41101.7|0
1723707590000|2024-08-15 07:39:50|41121.2|41101.2|41121.7|41101.7|41121.7|41101.7|41116.7|41096.7|2
1723707610000|2024-08-15 07:40:10|41119.2|41099.2|41117.2|41097.2|41121.7|41101.7|41117.2|41097.2|1
1723707620000|2024-08-15 07:40:20|41119.2|41099.2|41125.3|41105.3|41130.3|41110.3|41119.2|41099.2|28
1723707630000|2024-08-15 07:40:30|||||||||1
1723707640000|2024-08-15 07:40:40|41123.3|41103.3|41122.8|41102.8|41123.3|41103.3|41122.8|41102.8|0
1723707650000|2024-08-15 07:40:50|41120.3|41100.3|41122.8|41102.8|41122.8|41102.8|41120.3|41100.3|0
1723707660000|2024-08-15 07:41:00|41122.3|41102.3|41117.3|41097.3|41122.3|41102.3|41116.8|41096.8|10
1723707670000|2024-08-15 07:41:10|41115.3|41095.3|41115.3|41095.3|41115.8|41095.8|41115.3|41095.3|0
1723707680000|2024-08-15 07:41:20|41113.3|41093.3|41112.8|41092.8|41113.3|41093.3|41112.8|41092.8|0
1723707690000|2024-08-15 07:41:30|||||||||2
1723707700000|2024-08-15 07:41:40|41112.3|41092.3|41112.8|41092.8|41112.8|41092.8|41112.3|41092.3|1
1723707710000|2024-08-15 07:41:50|41112.3|41092.3|41110.3|41090.3|41112.8|41092.8|41110.3|41090.3|2
1723707730000|2024-08-15 07:42:10|41112.3|41092.3|41108.3|41088.3|41112.3|41092.3|41107.8|41087.8|2
1723707740000|2024-08-15 07:42:20|41107.8|41087.8|41108.3|41088.3|41108.3|41088.3|41107.8|41087.8|1
1723707750000|2024-08-15 07:42:30|41110.8|41090.8|41115.8|41095.8|41115.8|41095.8|41110.8|41090.8|2
1723707760000|2024-08-15 07:42:40|41116.3|41096.3|41120.8|41100.8|41120.8|41100.8|41116.3|41096.3|0
1723707770000|2024-08-15 07:42:50|||||||||1
1723707780000|2024-08-15 07:43:00|41120.3|41100.3|41103.3|41083.3|41120.3|41100.3|41103.3|41083.3|11
1723707790000|2024-08-15 07:43:10|41101.3|41081.3|41103.3|41083.3|41103.3|41083.3|41101.3|41081.3|2
1723707800000|2024-08-15 07:43:20|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|3
1723707810000|2024-08-15 07:43:30|41103.3|41083.3|41104.8|41084.8|41105.3|41085.3|41102.8|41082.8|2
1723707820000|2024-08-15 07:43:40|41102.8|41082.8|41102.8|41082.8|41104.8|41084.8|41102.8|41082.8|0
1723707830000|2024-08-15 07:43:50|41104.8|41084.8|41105.3|41085.3|41105.3|41085.3|41104.8|41084.8|1
1723707840000|2024-08-15 07:44:00|41107.3|41087.3|41110.3|41090.3|41110.3|41090.3|41107.3|41087.3|4
1723707850000|2024-08-15 07:44:10|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|0
1723707860000|2024-08-15 07:44:20|41115.3|41095.3|41117.3|41097.3|41117.3|41097.3|41115.3|41095.3|3
1723707870000|2024-08-15 07:44:30|41117.8|41097.8|41120.3|41100.3|41120.3|41100.3|41117.8|41097.8|1
1723707880000|2024-08-15 07:44:40|41124.8|41104.8|41125.3|41105.3|41125.3|41105.3|41124.8|41104.8|4
1723707890000|2024-08-15 07:44:50|41127.3|41107.3|41132.8|41112.8|41132.8|41112.8|41127.3|41107.3|4
1723707900000|2024-08-15 07:45:00|41134.8|41114.8|41142.8|41122.8|41142.8|41122.8|41134.8|41114.8|3
1723707910000|2024-08-15 07:45:10|41144.8|41124.8|41150.8|41130.8|41150.8|41130.8|41144.8|41124.8|29
1723707920000|2024-08-15 07:45:20|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|0
1723707940000|2024-08-15 07:45:40|41153.3|41133.3|41151.3|41131.3|41153.3|41133.3|41148.8|41128.8|2
1723707950000|2024-08-15 07:45:50|41153.3|41133.3|41153.8|41133.8|41153.8|41133.8|41153.3|41133.3|6
1723707960000|2024-08-15 07:46:00|41154.3|41134.3|41159.3|41139.3|41161.3|41141.3|41154.3|41134.3|3
1723707970000|2024-08-15 07:46:10|41156.3|41136.3|41151.8|41131.8|41156.3|41136.3|41151.8|41131.8|10
1723707990000|2024-08-15 07:46:30|41151.3|41131.3|41146.8|41126.8|41151.3|41131.3|41146.8|41126.8|0
1723708010000|2024-08-15 07:46:50|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|1
1723708020000|2024-08-15 07:47:00|41146.8|41126.8|41145.8|41125.8|41146.8|41126.8|41145.8|41125.8|1
1723708030000|2024-08-15 07:47:10|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|2
1723708040000|2024-08-15 07:47:20|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|0
1723708050000|2024-08-15 07:47:30|41146.3|41126.3|41146.8|41126.8|41146.8|41126.8|41146.3|41126.3|0
1723708060000|2024-08-15 07:47:40|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41146.8|41126.8|0
1723708080000|2024-08-15 07:48:00|41151.3|41131.3|41151.8|41131.8|41153.8|41133.8|41151.3|41131.3|2
1723708090000|2024-08-15 07:48:10|41153.8|41133.8|41153.3|41133.3|41153.8|41133.8|41153.3|41133.3|0
1723708100000|2024-08-15 07:48:20|41156.3|41136.3|41163.3|41143.3|41163.3|41143.3|41156.3|41136.3|9
1723708110000|2024-08-15 07:48:30|41166.3|41146.3|41164.3|41144.3|41166.3|41146.3|41164.3|41144.3|9
1723708120000|2024-08-15 07:48:40|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|15
1723708130000|2024-08-15 07:48:50|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|1
1723708140000|2024-08-15 07:49:00|41160.8|41140.8|41156.3|41136.3|41161.3|41141.3|41156.3|41136.3|7
1723708150000|2024-08-15 07:49:10|41151.3|41131.3|41149.3|41129.3|41151.8|41131.8|41146.8|41126.8|1
1723708160000|2024-08-15 07:49:20|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|0
1723708170000|2024-08-15 07:49:30|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|0
1723708180000|2024-08-15 07:49:40|41151.8|41131.8|41151.8|41131.8|41151.8|41131.8|41151.8|41131.8|2
1723708190000|2024-08-15 07:49:50|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|0
1723708200000|2024-08-15 07:50:00|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|2
1723708230000|2024-08-15 07:50:30|41158.8|41138.8|41156.8|41136.8|41159.3|41139.3|41156.8|41136.8|1
1723708240000|2024-08-15 07:50:40|41158.8|41138.8|41159.3|41139.3|41159.3|41139.3|41156.8|41136.8|1
1723708250000|2024-08-15 07:50:50|41161.3|41141.3|41161.8|41141.8|41161.8|41141.8|41161.3|41141.3|8
1723708260000|2024-08-15 07:51:00|||||||||2
1723708270000|2024-08-15 07:51:10|41164.3|41144.3|41169.3|41149.3|41169.3|41149.3|41164.3|41144.3|1
1723708280000|2024-08-15 07:51:20|41171.8|41151.8|41181.8|41161.8|41181.8|41161.8|41171.3|41151.3|6
1723708300000|2024-08-15 07:51:40|41184.3|41164.3|41181.3|41161.3|41184.3|41164.3|41181.3|41161.3|7
1723708310000|2024-08-15 07:51:50|||||||||5
1723708320000|2024-08-15 07:52:00|41180.8|41160.8|41181.3|41161.3|41181.3|41161.3|41178.8|41158.8|2
1723708330000|2024-08-15 07:52:10|41178.8|41158.8|41180.8|41160.8|41183.3|41163.3|41178.8|41158.8|6
1723708340000|2024-08-15 07:52:20|41180.3|41160.3|41180.3|41160.3|41180.8|41160.8|41180.3|41160.3|8
1723708360000|2024-08-15 07:52:40|41177.8|41157.8|41174.8|41154.8|41177.8|41157.8|41172.8|41152.8|4
1723708370000|2024-08-15 07:52:50|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|41172.8|41152.8|2
1723708380000|2024-08-15 07:53:00|41172.3|41152.3|41172.3|41152.3|41172.8|41152.8|41172.3|41152.3|2
1723708390000|2024-08-15 07:53:10|41172.8|41152.8|41167.8|41147.8|41172.8|41152.8|41167.8|41147.8|1
1723708400000|2024-08-15 07:53:20|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|3
1723708410000|2024-08-15 07:53:30|41165.3|41145.3|41162.8|41142.8|41165.3|41145.3|41162.8|41142.8|0
1723708420000|2024-08-15 07:53:40|41165.3|41145.3|41164.8|41144.8|41165.3|41145.3|41162.8|41142.8|0
1723708430000|2024-08-15 07:53:50|41160.3|41140.3|41157.8|41137.8|41160.3|41140.3|41155.8|41135.8|4
1723708440000|2024-08-15 07:54:00|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|3
1723708450000|2024-08-15 07:54:10|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|0
1723708460000|2024-08-15 07:54:20|41162.3|41142.3|41162.8|41142.8|41162.8|41142.8|41162.3|41142.3|0
1723708470000|2024-08-15 07:54:30|41165.3|41145.3|41167.3|41147.3|41167.8|41147.8|41165.3|41145.3|1
1723708480000|2024-08-15 07:54:40|41165.3|41145.3|41165.8|41145.8|41165.8|41145.8|41165.3|41145.3|0
1723708490000|2024-08-15 07:54:50|41167.8|41147.8|41167.8|41147.8|41168.3|41148.3|41167.8|41147.8|0
1723708500000|2024-08-15 07:55:00|41165.8|41145.8|41166.3|41146.3|41166.3|41146.3|41165.8|41145.8|0
1723708510000|2024-08-15 07:55:10|41168.3|41148.3|41175.3|41155.3|41175.3|41155.3|41168.3|41148.3|2
1723708520000|2024-08-15 07:55:20|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|1
1723708540000|2024-08-15 07:55:40|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1723708550000|2024-08-15 07:55:50|41170.8|41150.8|41170.8|41150.8|41171.3|41151.3|41170.8|41150.8|1
1723708560000|2024-08-15 07:56:00|41171.3|41151.3|41172.8|41152.8|41172.8|41152.8|41171.3|41151.3|1
1723708570000|2024-08-15 07:56:10|41170.8|41150.8|41173.3|41153.3|41173.3|41153.3|41170.8|41150.8|2
1723708600000|2024-08-15 07:56:40|41175.3|41155.3|41175.8|41155.8|41175.8|41155.8|41175.3|41155.3|1
1723708620000|2024-08-15 07:57:00|41175.3|41155.3|41175.8|41155.8|41175.8|41155.8|41175.3|41155.3|2
1723708630000|2024-08-15 07:57:10|41175.3|41155.3|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|0
1723708640000|2024-08-15 07:57:20|41172.3|41152.3|41165.8|41145.8|41172.3|41152.3|41165.8|41145.8|1
1723708650000|2024-08-15 07:57:30|41165.3|41145.3|41160.8|41140.8|41165.3|41145.3|41160.8|41140.8|4
1723708660000|2024-08-15 07:57:40|41161.3|41141.3|41163.3|41143.3|41163.3|41143.3|41161.3|41141.3|6
1723708680000|2024-08-15 07:58:00|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|1
1723708690000|2024-08-15 07:58:10|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|1
1723708700000|2024-08-15 07:58:20|41170.3|41150.3|41161.3|41141.3|41170.8|41150.8|41161.3|41141.3|4
1723708710000|2024-08-15 07:58:30|41160.8|41140.8|41163.3|41143.3|41163.3|41143.3|41160.8|41140.8|1
1723708720000|2024-08-15 07:58:40|41163.8|41143.8|41164.3|41144.3|41164.3|41144.3|41163.8|41143.8|0
1723708730000|2024-08-15 07:58:50|41168.8|41148.8|41173.3|41153.3|41173.8|41153.8|41168.8|41148.8|13
1723708740000|2024-08-15 07:59:00|41177.3|41157.3|41175.8|41155.8|41177.3|41157.3|41171.3|41151.3|3
1723708750000|2024-08-15 07:59:10|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|4
1723708760000|2024-08-15 07:59:20|41178.8|41158.8|41180.8|41160.8|41180.8|41160.8|41178.8|41158.8|1
1723708770000|2024-08-15 07:59:30|41178.8|41158.8|41186.8|41166.8|41189.3|41169.3|41176.3|41156.3|31
1723708780000|2024-08-15 07:59:40|41188.8|41168.8|41191.3|41171.3|41191.3|41171.3|41188.8|41168.8|2
1723708790000|2024-08-15 07:59:50|41191.8|41171.8|41191.3|41171.3|41191.8|41171.8|41191.3|41171.3|11
1723708800000|2024-08-15 08:00:00|41188.3|41168.3|41186.8|41166.8|41188.3|41168.3|41179.3|41159.3|11
1723708810000|2024-08-15 08:00:10|41187.3|41167.3|41216.3|41196.3|41216.8|41196.8|41187.3|41167.3|28
1723708820000|2024-08-15 08:00:20|41216.8|41196.8|41255.3|41235.3|41255.3|41235.3|41216.8|41196.8|21
1723708830000|2024-08-15 08:00:30|41257.3|41237.3|41280.8|41260.8|41285.3|41265.3|41257.3|41237.3|31
1723708840000|2024-08-15 08:00:40|41280.3|41260.3|41294.8|41274.8|41295.3|41275.3|41280.3|41260.3|56
1723708850000|2024-08-15 08:00:50|41292.3|41272.3|41292.3|41272.3|41299.8|41279.8|41292.3|41272.3|21
1723708860000|2024-08-15 08:01:00|41289.8|41269.8|41319.3|41299.3|41319.3|41299.3|41289.8|41269.8|37
1723708870000|2024-08-15 08:01:10|41319.8|41299.8|41333.9|41313.9|41334.8|41314.8|41319.3|41299.3|69
1723708880000|2024-08-15 08:01:20|41334.3|41314.3|41292.8|41272.8|41336.8|41316.8|41292.8|41272.8|8
1723708890000|2024-08-15 08:01:30|41294.8|41274.8|41299.8|41279.8|41299.8|41279.8|41286.3|41266.3|21
1723708900000|2024-08-15 08:01:40|41300.3|41280.3|41299.8|41279.8|41300.8|41280.8|41295.8|41275.8|14
1723708910000|2024-08-15 08:01:50|41301.8|41281.8|41317.8|41297.8|41320.8|41300.8|41301.8|41281.8|23
1723708920000|2024-08-15 08:02:00|41315.8|41295.8|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|17
1723708930000|2024-08-15 08:02:10|41318.8|41298.8|41320.3|41300.3|41322.8|41302.8|41318.8|41298.8|7
1723708940000|2024-08-15 08:02:20|41318.3|41298.3|41306.3|41286.3|41318.3|41298.3|41306.3|41286.3|16
1723708950000|2024-08-15 08:02:30|41308.3|41288.3|41293.8|41273.8|41308.8|41288.8|41293.8|41273.8|12
1723708960000|2024-08-15 08:02:40|41299.8|41279.8|41315.3|41295.3|41317.8|41297.8|41299.8|41279.8|13
1723708970000|2024-08-15 08:02:50|41317.8|41297.8|41312.3|41292.3|41317.8|41297.8|41310.3|41290.3|6
1723708980000|2024-08-15 08:03:00|41312.8|41292.8|41314.8|41294.8|41314.8|41294.8|41312.8|41292.8|0
1723708990000|2024-08-15 08:03:10|41315.3|41295.3|41319.8|41299.8|41319.8|41299.8|41315.3|41295.3|3
1723709000000|2024-08-15 08:03:20|41317.8|41297.8|41322.3|41302.3|41322.3|41302.3|41315.3|41295.3|9
1723709010000|2024-08-15 08:03:30|41319.8|41299.8|41312.8|41292.8|41319.8|41299.8|41312.8|41292.8|9
1723709020000|2024-08-15 08:03:40|41310.8|41290.8|41315.8|41295.8|41319.8|41299.8|41310.8|41290.8|6
1723709030000|2024-08-15 08:03:50|41311.8|41291.8|41313.8|41293.8|41313.8|41293.8|41311.8|41291.8|3
1723709040000|2024-08-15 08:04:00|41315.8|41295.8|41316.3|41296.3|41316.3|41296.3|41312.8|41292.8|6
1723709050000|2024-08-15 08:04:10|41315.8|41295.8|41285.8|41265.8|41315.8|41295.8|41285.8|41265.8|17
1723709060000|2024-08-15 08:04:20|41285.3|41265.3|41285.8|41265.8|41285.8|41265.8|41280.8|41260.8|6
1723709070000|2024-08-15 08:04:30|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|3
1723709080000|2024-08-15 08:04:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41278.3|41258.3|5
1723709090000|2024-08-15 08:04:50|41283.3|41263.3|41285.8|41265.8|41288.3|41268.3|41283.3|41263.3|1
1723709100000|2024-08-15 08:05:00|41287.8|41267.8|41285.3|41265.3|41290.3|41270.3|41285.3|41265.3|4
1723709110000|2024-08-15 08:05:10|41284.9|41264.9|41277.8|41257.8|41284.9|41264.9|41277.8|41257.8|5
1723709120000|2024-08-15 08:05:20|41275.8|41255.8|41268.3|41248.3|41275.8|41255.8|41255.8|41235.8|9
1723709130000|2024-08-15 08:05:30|41267.8|41247.8|41265.8|41245.8|41267.8|41247.8|41265.8|41245.8|3
1723709140000|2024-08-15 08:05:40|41266.3|41246.3|41259.9|41239.9|41267.8|41247.8|41257.8|41237.8|5
1723709150000|2024-08-15 08:05:50|41262.4|41242.4|41272.8|41252.8|41273.8|41253.8|41262.4|41242.4|4
1723709160000|2024-08-15 08:06:00|41275.3|41255.3|41277.4|41257.4|41277.4|41257.4|41272.4|41252.4|8
1723709170000|2024-08-15 08:06:10|41277.8|41257.8|41275.3|41255.3|41277.8|41257.8|41274.9|41254.9|0
1723709180000|2024-08-15 08:06:20|41277.8|41257.8|41281.9|41261.9|41281.9|41261.9|41272.8|41252.8|10
1723709190000|2024-08-15 08:06:30|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|0
1723709200000|2024-08-15 08:06:40|41280.3|41260.3|41280.4|41260.4|41280.4|41260.4|41280.3|41260.3|8
1723709210000|2024-08-15 08:06:50|41280.8|41260.8|41279.9|41259.9|41284.9|41264.9|41279.9|41259.9|2
1723709220000|2024-08-15 08:07:00|41277.9|41257.9|41247.4|41227.4|41277.9|41257.9|41246.9|41226.9|17
1723709230000|2024-08-15 08:07:10|41249.9|41229.9|41251.9|41231.9|41251.9|41231.9|41249.9|41229.9|3
1723709240000|2024-08-15 08:07:20|41253.9|41233.9|41249.9|41229.9|41254.4|41234.4|41249.9|41229.9|3
1723709250000|2024-08-15 08:07:30|41247.4|41227.4|41246.9|41226.9|41251.9|41231.9|41246.9|41226.9|4
1723709260000|2024-08-15 08:07:40|41244.9|41224.9|41246.9|41226.9|41246.9|41226.9|41244.4|41224.4|6
1723709270000|2024-08-15 08:07:50|41244.9|41224.9|41241.4|41221.4|41244.9|41224.9|41241.4|41221.4|3
1723709280000|2024-08-15 08:08:00|41239.4|41219.4|41239.4|41219.4|41239.4|41219.4|41234.4|41214.4|10
1723709290000|2024-08-15 08:08:10|41239.9|41219.9|41234.9|41214.9|41239.9|41219.9|41234.9|41214.9|6
1723709300000|2024-08-15 08:08:20|41236.9|41216.9|41244.9|41224.9|41244.9|41224.9|41236.9|41216.9|6
1723709310000|2024-08-15 08:08:30|41246.9|41226.9|41251.9|41231.9|41251.9|41231.9|41246.9|41226.9|1
1723709320000|2024-08-15 08:08:40|41249.9|41229.9|41247.4|41227.4|41249.9|41229.9|41247.4|41227.4|4
1723709330000|2024-08-15 08:08:50|41249.4|41229.4|41259.9|41239.9|41259.9|41239.9|41249.4|41229.4|4
1723709340000|2024-08-15 08:09:00|41260.4|41240.4|41266.9|41246.9|41266.9|41246.9|41260.4|41240.4|2
1723709350000|2024-08-15 08:09:10|41264.4|41244.4|41254.9|41234.9|41264.4|41244.4|41251.8|41231.8|9
1723709360000|2024-08-15 08:09:20|41258.9|41238.9|41261.4|41241.4|41261.4|41241.4|41258.9|41238.9|1
1723709380000|2024-08-15 08:09:40|41259.4|41239.4|41248.9|41228.9|41259.4|41239.4|41248.9|41228.9|7
1723709390000|2024-08-15 08:09:50|41244.9|41224.9|41236.9|41216.9|41244.9|41224.9|41236.9|41216.9|3
1723709400000|2024-08-15 08:10:00|41238.9|41218.9|41249.4|41229.4|41256.9|41236.9|41238.9|41218.9|17
1723709410000|2024-08-15 08:10:10|41248.9|41228.9|41244.4|41224.4|41248.9|41228.9|41243.9|41223.9|3
1723709420000|2024-08-15 08:10:20|41246.4|41226.4|41241.9|41221.9|41246.4|41226.4|41241.9|41221.9|1
1723709430000|2024-08-15 08:10:30|41241.4|41221.4|41231.4|41211.4|41241.4|41221.4|41231.4|41211.4|6
1723709440000|2024-08-15 08:10:40|41229.4|41209.4|41224.9|41204.9|41229.4|41209.4|41224.9|41204.9|5
1723709450000|2024-08-15 08:10:50|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|0
1723709460000|2024-08-15 08:11:00|41226.9|41206.9|41224.4|41204.4|41229.4|41209.4|41224.4|41204.4|11
1723709470000|2024-08-15 08:11:10|41223.9|41203.9|41226.9|41206.9|41228.9|41208.9|41221.9|41201.9|3
1723709480000|2024-08-15 08:11:20|41224.4|41204.4|41228.9|41208.9|41228.9|41208.9|41224.4|41204.4|8
1723709490000|2024-08-15 08:11:30|41231.4|41211.4|41233.9|41213.9|41233.9|41213.9|41231.4|41211.4|0
1723709500000|2024-08-15 08:11:40|41231.4|41211.4|41224.4|41204.4|41231.9|41211.9|41221.9|41201.9|12
1723709510000|2024-08-15 08:11:50|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|0
1723709520000|2024-08-15 08:12:00|41226.9|41206.9|41244.9|41224.9|41244.9|41224.9|41226.9|41206.9|22
1723709530000|2024-08-15 08:12:10|41245.4|41225.4|41249.4|41229.4|41249.9|41229.9|41245.4|41225.4|2
1723709540000|2024-08-15 08:12:20|41251.4|41231.4|41251.9|41231.9|41253.9|41233.9|41249.4|41229.4|9
1723709550000|2024-08-15 08:12:30|41251.4|41231.4|41251.9|41231.9|41254.4|41234.4|41249.9|41229.9|5
1723709560000|2024-08-15 08:12:40|41253.9|41233.9|41241.4|41221.4|41253.9|41233.9|41240.9|41220.9|4
1723709570000|2024-08-15 08:12:50|41241.9|41221.9|41244.4|41224.4|41244.4|41224.4|41241.4|41221.4|3
1723709580000|2024-08-15 08:13:00|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|3
1723709590000|2024-08-15 08:13:10|41247.4|41227.4|41249.9|41229.9|41251.9|41231.9|41247.4|41227.4|2
1723709600000|2024-08-15 08:13:20|41251.9|41231.9|41258.9|41238.9|41258.9|41238.9|41251.9|41231.9|10
1723709610000|2024-08-15 08:13:30|41260.9|41240.9|41264.9|41244.9|41264.9|41244.9|41260.9|41240.9|2
1723709620000|2024-08-15 08:13:40|41262.9|41242.9|41259.4|41239.4|41262.9|41242.9|41259.4|41239.4|5
1723709630000|2024-08-15 08:13:50|41259.9|41239.9|41263.9|41243.9|41263.9|41243.9|41256.9|41236.9|11
1723709640000|2024-08-15 08:14:00|41264.4|41244.4|41248.9|41228.9|41264.4|41244.4|41248.9|41228.9|10
1723709650000|2024-08-15 08:14:10|41246.9|41226.9|41245.9|41225.9|41248.9|41228.9|41245.9|41225.9|2
1723709660000|2024-08-15 08:14:20|41238.9|41218.9|41243.9|41223.9|41243.9|41223.9|41236.9|41216.9|2
1723709670000|2024-08-15 08:14:30|41243.4|41223.4|41249.4|41229.4|41249.4|41229.4|41243.4|41223.4|3
1723709680000|2024-08-15 08:14:40|41253.9|41233.9|41258.9|41238.9|41263.4|41243.4|41253.9|41233.9|4
1723709690000|2024-08-15 08:14:50|41256.4|41236.4|41258.9|41238.9|41258.9|41238.9|41256.4|41236.4|2
1723709700000|2024-08-15 08:15:00|41259.4|41239.4|41258.9|41238.9|41261.4|41241.4|41258.9|41238.9|2
1723709710000|2024-08-15 08:15:10|41261.4|41241.4|41265.9|41245.9|41265.9|41245.9|41261.4|41241.4|2
1723709720000|2024-08-15 08:15:20|41266.4|41246.4|41266.4|41246.4|41266.4|41246.4|41266.4|41246.4|0
1723709730000|2024-08-15 08:15:30|41264.4|41244.4|41269.4|41249.4|41269.4|41249.4|41264.4|41244.4|1
1723709740000|2024-08-15 08:15:40|41269.9|41249.9|41271.9|41251.9|41271.9|41251.9|41266.9|41246.9|6
1723709750000|2024-08-15 08:15:50|41272.4|41252.4|41272.4|41252.4|41274.4|41254.4|41272.4|41252.4|0
1723709760000|2024-08-15 08:16:00|41271.9|41251.9|41274.4|41254.4|41274.4|41254.4|41271.4|41251.4|5
1723709770000|2024-08-15 08:16:10|41276.4|41256.4|41279.9|41259.9|41279.9|41259.9|41274.4|41254.4|9
1723709780000|2024-08-15 08:16:20|41280.4|41260.4|41284.4|41264.4|41288.9|41268.9|41280.4|41260.4|3
1723709790000|2024-08-15 08:16:30|||||||||3
1723709800000|2024-08-15 08:16:40|41283.9|41263.9|41279.4|41259.4|41283.9|41263.9|41279.4|41259.4|5
1723709810000|2024-08-15 08:16:50|41279.9|41259.9|41281.9|41261.9|41281.9|41261.9|41279.9|41259.9|3
1723709820000|2024-08-15 08:17:00|41281.4|41261.4|41279.4|41259.4|41281.4|41261.4|41279.4|41259.4|3
1723709830000|2024-08-15 08:17:10|41278.9|41258.9|41274.9|41254.9|41278.9|41258.9|41272.4|41252.4|3
1723709840000|2024-08-15 08:17:20|41276.4|41256.4|41269.4|41249.4|41276.4|41256.4|41269.4|41249.4|5
1723709850000|2024-08-15 08:17:30|41268.9|41248.9|41264.9|41244.9|41268.9|41248.9|41264.9|41244.9|2
1723709860000|2024-08-15 08:17:40|41264.4|41244.4|41261.9|41241.9|41264.9|41244.9|41261.9|41241.9|2
1723709870000|2024-08-15 08:17:50|41263.9|41243.9|41263.9|41243.9|41263.9|41243.9|41259.9|41239.9|1
1723709880000|2024-08-15 08:18:00|41261.9|41241.9|41246.9|41226.9|41262.4|41242.4|41246.9|41226.9|12
1723709890000|2024-08-15 08:18:10|41246.4|41226.4|41246.9|41226.9|41246.9|41226.9|41246.4|41226.4|1
1723709900000|2024-08-15 08:18:20|41244.4|41224.4|41244.4|41224.4|41244.4|41224.4|41244.4|41224.4|3
1723709910000|2024-08-15 08:18:30|41243.9|41223.9|41241.9|41221.9|41244.9|41224.9|41241.9|41221.9|0
1723709920000|2024-08-15 08:18:40|41243.9|41223.9|41243.9|41223.9|41243.9|41223.9|41241.9|41221.9|0
1723709930000|2024-08-15 08:18:50|41244.4|41224.4|41244.4|41224.4|41244.4|41224.4|41243.9|41223.9|0
1723709940000|2024-08-15 08:19:00|41243.9|41223.9|41243.9|41223.9|41244.4|41224.4|41243.9|41223.9|2
1723709950000|2024-08-15 08:19:10|41241.9|41221.9|41234.4|41214.4|41241.9|41221.9|41231.9|41211.9|12
1723709960000|2024-08-15 08:19:20|41236.4|41216.4|41231.9|41211.9|41236.4|41216.4|41231.9|41211.9|2
1723709970000|2024-08-15 08:19:30|41233.9|41213.9|41233.9|41213.9|41233.9|41213.9|41231.4|41211.4|1
1723709980000|2024-08-15 08:19:40|41234.4|41214.4|41234.4|41214.4|41236.4|41216.4|41234.4|41214.4|9
1723710000000|2024-08-15 08:20:00|||||||||4
1723710010000|2024-08-15 08:20:10|41236.9|41216.9|41231.9|41211.9|41236.9|41216.9|41231.9|41211.9|4
1723710020000|2024-08-15 08:20:20|41229.4|41209.4|41221.4|41201.4|41229.4|41209.4|41221.4|41201.4|2
1723710030000|2024-08-15 08:20:30|41219.4|41199.4|41219.4|41199.4|41221.4|41201.4|41216.9|41196.9|8
1723710040000|2024-08-15 08:20:40|41219.9|41199.9|41226.9|41206.9|41226.9|41206.9|41219.4|41199.4|3
1723710050000|2024-08-15 08:20:50|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|1
1723710060000|2024-08-15 08:21:00|41232.4|41212.4|41239.9|41219.9|41239.9|41219.9|41232.4|41212.4|3
1723710070000|2024-08-15 08:21:10|41239.4|41219.4|41239.4|41219.4|41239.4|41219.4|41239.4|41219.4|0
1723710080000|2024-08-15 08:21:20|41239.9|41219.9|41241.9|41221.9|41241.9|41221.9|41239.9|41219.9|0
1723710090000|2024-08-15 08:21:30|41243.9|41223.9|41239.9|41219.9|41243.9|41223.9|41239.9|41219.9|1
1723710100000|2024-08-15 08:21:40|41241.9|41221.9|41239.9|41219.9|41244.4|41224.4|41239.9|41219.9|5
1723710110000|2024-08-15 08:21:50|41241.9|41221.9|41246.9|41226.9|41247.4|41227.4|41241.9|41221.9|7
1723710120000|2024-08-15 08:22:00|41248.9|41228.9|41246.9|41226.9|41248.9|41228.9|41246.9|41226.9|2
1723710130000|2024-08-15 08:22:10|41238.9|41218.9|41281.4|41261.4|41283.9|41263.9|41236.4|41216.4|10
1723710140000|2024-08-15 08:22:20|41276.4|41256.4|41276.9|41256.9|41278.9|41258.9|41276.4|41256.4|32
1723710150000|2024-08-15 08:22:30|41278.9|41258.9|41276.9|41256.9|41278.9|41258.9|41276.9|41256.9|0
1723710160000|2024-08-15 08:22:40|41277.4|41257.4|41276.9|41256.9|41278.4|41258.4|41273.9|41253.9|2
1723710170000|2024-08-15 08:22:50|41276.4|41256.4|41274.9|41254.9|41278.9|41258.9|41273.9|41253.9|4
1723710180000|2024-08-15 08:23:00|41278.9|41258.9|41268.4|41248.4|41279.4|41259.4|41268.4|41248.4|14
1723710190000|2024-08-15 08:23:10|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|8
1723710200000|2024-08-15 08:23:20|41271.4|41251.4|41284.9|41264.9|41284.9|41264.9|41268.9|41248.9|25
1723710210000|2024-08-15 08:23:30|41286.9|41266.9|41284.4|41264.4|41288.9|41268.9|41284.4|41264.4|11
1723710220000|2024-08-15 08:23:40|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|1
1723710230000|2024-08-15 08:23:50|41284.4|41264.4|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|1
1723710240000|2024-08-15 08:24:00|41282.4|41262.4|41279.4|41259.4|41284.4|41264.4|41278.9|41258.9|2
1723710250000|2024-08-15 08:24:10|41281.4|41261.4|41284.9|41264.9|41284.9|41264.9|41281.4|41261.4|2
1723710260000|2024-08-15 08:24:20|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|1
1723710270000|2024-08-15 08:24:30|41287.4|41267.4|41289.4|41269.4|41289.9|41269.9|41287.4|41267.4|4
1723710280000|2024-08-15 08:24:40|41289.9|41269.9|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|4
1723710290000|2024-08-15 08:24:50|41287.4|41267.4|41289.4|41269.4|41289.4|41269.4|41287.4|41267.4|9
1723710300000|2024-08-15 08:25:00|41288.9|41268.9|41281.9|41261.9|41288.9|41268.9|41279.9|41259.9|1
1723710310000|2024-08-15 08:25:10|41278.9|41258.9|41284.4|41264.4|41284.4|41264.4|41278.9|41258.9|1
1723710320000|2024-08-15 08:25:20|41286.4|41266.4|41288.9|41268.9|41288.9|41268.9|41284.9|41264.9|2
1723710330000|2024-08-15 08:25:30|41284.4|41264.4|41284.9|41264.9|41288.9|41268.9|41284.4|41264.4|3
1723710340000|2024-08-15 08:25:40|41283.9|41263.9|41281.9|41261.9|41283.9|41263.9|41281.9|41261.9|0
1723710350000|2024-08-15 08:25:50|41283.9|41263.9|41288.4|41268.4|41288.4|41268.4|41283.9|41263.9|1
1723710360000|2024-08-15 08:26:00|41284.4|41264.4|41283.9|41263.9|41288.9|41268.9|41283.4|41263.4|1
1723710370000|2024-08-15 08:26:10|41278.9|41258.9|41273.9|41253.9|41278.9|41258.9|41272.4|41252.4|11
1723710380000|2024-08-15 08:26:20|41274.9|41254.9|41276.9|41256.9|41276.9|41256.9|41271.9|41251.9|2
1723710390000|2024-08-15 08:26:30|41274.9|41254.9|41284.4|41264.4|41284.9|41264.9|41274.9|41254.9|1
1723710400000|2024-08-15 08:26:40|41279.9|41259.9|41276.4|41256.4|41284.4|41264.4|41276.4|41256.4|1
1723710410000|2024-08-15 08:26:50|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|2
1723710420000|2024-08-15 08:27:00|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.4|41254.4|0
1723710430000|2024-08-15 08:27:10|41276.9|41256.9|41277.4|41257.4|41277.4|41257.4|41276.9|41256.9|0
1723710440000|2024-08-15 08:27:20|41276.9|41256.9|41279.9|41259.9|41279.9|41259.9|41276.9|41256.9|2
1723710450000|2024-08-15 08:27:30|41279.4|41259.4|41274.9|41254.9|41279.4|41259.4|41274.9|41254.9|2
1723710460000|2024-08-15 08:27:40|41270.9|41250.9|41274.9|41254.9|41274.9|41254.9|41270.9|41250.9|0
1723710480000|2024-08-15 08:28:00|41274.4|41254.4|41268.9|41248.9|41274.4|41254.4|41268.9|41248.9|0
1723710490000|2024-08-15 08:28:10|41269.4|41249.4|41268.9|41248.9|41271.4|41251.4|41266.9|41246.9|5
1723710500000|2024-08-15 08:28:20|41269.4|41249.4|41278.5|41258.5|41278.5|41258.5|41269.4|41249.4|4
1723710510000|2024-08-15 08:28:30|41278.9|41258.9|41276.4|41256.4|41278.9|41258.9|41276.4|41256.4|1
1723710520000|2024-08-15 08:28:40|41278.5|41258.5|41279.4|41259.4|41279.4|41259.4|41276.4|41256.4|3
1723710530000|2024-08-15 08:28:50|41284.4|41264.4|41288.9|41268.9|41288.9|41268.9|41284.4|41264.4|3
1723710540000|2024-08-15 08:29:00|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|3
1723710550000|2024-08-15 08:29:10|41296|41276|41298.9|41278.9|41298.9|41278.9|41293.9|41273.9|7
1723710560000|2024-08-15 08:29:20|||||||||1
1723710570000|2024-08-15 08:29:30|41296.9|41276.9|41298.9|41278.9|41298.9|41278.9|41296.9|41276.9|0
1723710580000|2024-08-15 08:29:40|41293.9|41273.9|41294|41274|41294|41274|41293.9|41273.9|1
1723710590000|2024-08-15 08:29:50|41293.5|41273.5|41289.4|41269.4|41293.5|41273.5|41289.4|41269.4|3
1723710600000|2024-08-15 08:30:00|41291.5|41271.5|41289.9|41269.9|41291.9|41271.9|41289.9|41269.9|0
1723710610000|2024-08-15 08:30:10|41291.9|41271.9|41294|41274|41294|41274|41289.9|41269.9|0
1723710620000|2024-08-15 08:30:20|41296.9|41276.9|41309|41289|41309|41289|41296.9|41276.9|8
1723710630000|2024-08-15 08:30:30|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41304.9|41284.9|0
1723710640000|2024-08-15 08:30:40|41304.9|41284.9|41302.4|41282.4|41304.9|41284.9|41302.4|41282.4|5
1723710650000|2024-08-15 08:30:50|41304|41284|41294|41274|41304|41284|41289.4|41269.4|4
1723710660000|2024-08-15 08:31:00|41291.5|41271.5|41294|41274|41294|41274|41291.5|41271.5|0
1723710670000|2024-08-15 08:31:10|41296|41276|41299.4|41279.4|41299.4|41279.4|41296|41276|3
1723710680000|2024-08-15 08:31:20|41301.5|41281.5|41309|41289|41309|41289|41301.5|41281.5|3
1723710690000|2024-08-15 08:31:30|41313.5|41293.5|41314|41294|41314|41294|41311.9|41291.9|3
1723710700000|2024-08-15 08:31:40|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|5
1723710710000|2024-08-15 08:31:50|41309|41289|41309|41289|41309|41289|41306.5|41286.5|2
1723710720000|2024-08-15 08:32:00|41311.5|41291.5|41311.5|41291.5|41314|41294|41311.5|41291.5|4
1723710740000|2024-08-15 08:32:20|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|8
1723710750000|2024-08-15 08:32:30|41307|41287|41314.5|41294.5|41314.5|41294.5|41307|41287|1
1723710760000|2024-08-15 08:32:40|41314|41294|41301|41281|41314|41294|41301|41281|10
1723710770000|2024-08-15 08:32:50|41301.5|41281.5|41301|41281|41303.5|41283.5|41299|41279|2
1723710780000|2024-08-15 08:33:00|41299|41279|41303.5|41283.5|41303.5|41283.5|41299|41279|0
1723710790000|2024-08-15 08:33:10|41301.5|41281.5|41301|41281|41301.5|41281.5|41301|41281|0
1723710800000|2024-08-15 08:33:20|41299|41279|41296|41276|41301|41281|41296|41276|0
1723710810000|2024-08-15 08:33:30|41298|41278|41298.5|41278.5|41298.5|41278.5|41296|41276|0
1723710820000|2024-08-15 08:33:40|41299|41279|41299|41279|41299|41279|41299|41279|1
1723710830000|2024-08-15 08:33:50|41298.5|41278.5|41299|41279|41299|41279|41298.5|41278.5|0
1723710840000|2024-08-15 08:34:00|41299.5|41279.5|41303.5|41283.5|41303.5|41283.5|41299.5|41279.5|0
1723710850000|2024-08-15 08:34:10|41301|41281|41304|41284|41304|41284|41301|41281|0
1723710860000|2024-08-15 08:34:20|41304.5|41284.5|41309|41289|41309|41289|41304.5|41284.5|12
1723710870000|2024-08-15 08:34:30|41311|41291|41311|41291|41311.5|41291.5|41311|41291|10
1723710880000|2024-08-15 08:34:40|41309|41289|41309|41289|41309|41289|41309|41289|0
1723710890000|2024-08-15 08:34:50|41306.5|41286.5|41304|41284|41306.5|41286.5|41303.5|41283.5|6
1723710900000|2024-08-15 08:35:00|41303.5|41283.5|41301|41281|41303.5|41283.5|41301|41281|0
1723710910000|2024-08-15 08:35:10|41299|41279|41299|41279|41299|41279|41299|41279|1
1723710920000|2024-08-15 08:35:20|41298.5|41278.5|41309|41289|41311|41291|41298.5|41278.5|5
1723710930000|2024-08-15 08:35:30|41313|41293|41313|41293|41313|41293|41313|41293|0
1723710940000|2024-08-15 08:35:40|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|0
1723710950000|2024-08-15 08:35:50|41311|41291|41308.5|41288.5|41311|41291|41308.5|41288.5|8
1723710960000|2024-08-15 08:36:00|41309|41289|41308.5|41288.5|41309|41289|41308.5|41288.5|2
1723710980000|2024-08-15 08:36:20|41308|41288|41310.5|41290.5|41313|41293|41308|41288|1
1723710990000|2024-08-15 08:36:30|41313|41293|41308|41288|41313|41293|41308|41288|4
1723711000000|2024-08-15 08:36:40|41308.5|41288.5|41310.5|41290.5|41310.5|41290.5|41308.5|41288.5|1
1723711010000|2024-08-15 08:36:50|41308|41288|41308|41288|41308|41288|41308|41288|0
1723711030000|2024-08-15 08:37:10|41310.5|41290.5|41313|41293|41313|41293|41310.5|41290.5|8
1723711040000|2024-08-15 08:37:20|41315|41295|41313|41293|41315|41295|41313|41293|2
1723711050000|2024-08-15 08:37:30|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|1
1723711060000|2024-08-15 08:37:40|41316|41296|41318|41298|41318|41298|41316|41296|0
1723711070000|2024-08-15 08:37:50|41317.5|41297.5|41312.5|41292.5|41317.5|41297.5|41312.5|41292.5|10
1723711080000|2024-08-15 08:38:00|41313|41293|41310.5|41290.5|41313|41293|41310.5|41290.5|2
1723711090000|2024-08-15 08:38:10|41312.5|41292.5|41318|41298|41320.5|41300.5|41312.5|41292.5|12
1723711100000|2024-08-15 08:38:20|41317.5|41297.5|41315.5|41295.5|41318.5|41298.5|41313.5|41293.5|11
1723711110000|2024-08-15 08:38:30|41313.5|41293.5|41318.5|41298.5|41323.5|41303.5|41312|41292|13
1723711120000|2024-08-15 08:38:40|41316.5|41296.5|41312.5|41292.5|41316.5|41296.5|41312.5|41292.5|8
1723711130000|2024-08-15 08:38:50|41310|41290|41306.5|41286.5|41310|41290|41306.5|41286.5|4
1723711140000|2024-08-15 08:39:00|41307|41287|41306.5|41286.5|41307|41287|41303.5|41283.5|3
1723711150000|2024-08-15 08:39:10|41308.5|41288.5|41311|41291|41311|41291|41308.5|41288.5|6
1723711160000|2024-08-15 08:39:20|41309|41289|41309.5|41289.5|41311|41291|41309|41289|3
1723711170000|2024-08-15 08:39:30|41309|41289|41309|41289|41309|41289|41309|41289|1
1723711180000|2024-08-15 08:39:40|41307|41287|41307|41287|41307|41287|41306.5|41286.5|0
1723711190000|2024-08-15 08:39:50|41309|41289|41304.5|41284.5|41309|41289|41304.5|41284.5|2
1723711200000|2024-08-15 08:40:00|41307|41287|41309|41289|41309|41289|41307|41287|3
1723711210000|2024-08-15 08:40:10|41311|41291|41309|41289|41311|41291|41309|41289|0
1723711220000|2024-08-15 08:40:20|||||||||1
1723711230000|2024-08-15 08:40:30|41309.5|41289.5|41309|41289|41309.5|41289.5|41309|41289|0
1723711240000|2024-08-15 08:40:40|41307|41287|41307|41287|41307|41287|41307|41287|3
1723711250000|2024-08-15 08:40:50|41306.5|41286.5|41304.5|41284.5|41306.5|41286.5|41304.5|41284.5|3
1723711260000|2024-08-15 08:41:00|41300|41280|41300|41280|41300|41280|41300|41280|2
1723711270000|2024-08-15 08:41:10|||||||||2
1723711280000|2024-08-15 08:41:20|41297.5|41277.5|41295|41275|41297.5|41277.5|41295|41275|2
1723711290000|2024-08-15 08:41:30|41294.5|41274.5|41284.5|41264.5|41294.5|41274.5|41284.5|41264.5|8
1723711300000|2024-08-15 08:41:40|41282.5|41262.5|41284.5|41264.5|41284.5|41264.5|41282.5|41262.5|10
1723711310000|2024-08-15 08:41:50|41285|41265|41285|41265|41285|41265|41285|41265|0
1723711320000|2024-08-15 08:42:00|41284.5|41264.5|41289.5|41269.5|41289.5|41269.5|41284.5|41264.5|3
1723711330000|2024-08-15 08:42:10|41290|41270|41292|41272|41292|41272|41290|41270|4
1723711340000|2024-08-15 08:42:20|41294.5|41274.5|41299.5|41279.5|41299.5|41279.5|41294.5|41274.5|7
1723711350000|2024-08-15 08:42:30|41302|41282|41302|41282|41302|41282|41302|41282|2
1723711360000|2024-08-15 08:42:40|41302.5|41282.5|41300|41280|41303|41283|41300|41280|2
1723711370000|2024-08-15 08:42:50|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|5
1723711380000|2024-08-15 08:43:00|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1723711390000|2024-08-15 08:43:10|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|0
1723711410000|2024-08-15 08:43:30|41301.5|41281.5|41299.5|41279.5|41301.5|41281.5|41299.5|41279.5|1
1723711420000|2024-08-15 08:43:40|41297|41277|41296.5|41276.5|41297|41277|41296.5|41276.5|5
1723711450000|2024-08-15 08:44:10|41294.5|41274.5|41294.5|41274.5|41297|41277|41294.5|41274.5|13
1723711460000|2024-08-15 08:44:20|41294|41274|41289.5|41269.5|41294|41274|41289.5|41269.5|5
1723711480000|2024-08-15 08:44:40|41291.5|41271.5|41289.5|41269.5|41291.5|41271.5|41289.5|41269.5|4
1723711490000|2024-08-15 08:44:50|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|7
1723711500000|2024-08-15 08:45:00|41289.5|41269.5|41287.5|41267.5|41289.5|41269.5|41287.5|41267.5|0
1723711510000|2024-08-15 08:45:10|41287|41267|41282|41262|41287|41267|41282|41262|1
1723711520000|2024-08-15 08:45:20|41282.5|41262.5|41279.5|41259.5|41282.5|41262.5|41279.5|41259.5|6
1723711530000|2024-08-15 08:45:30|41284|41264|41284|41264|41284|41264|41284|41264|5
1723711540000|2024-08-15 08:45:40|41284.5|41264.5|41289|41269|41289|41269|41284|41264|3
1723711550000|2024-08-15 08:45:50|||||||||1
1723711570000|2024-08-15 08:46:10|41291|41271|41291|41271|41291|41271|41291|41271|1
1723711580000|2024-08-15 08:46:20|41295|41275|41297|41277|41297|41277|41295|41275|3
1723711590000|2024-08-15 08:46:30|41299.5|41279.5|41302|41282|41302|41282|41299.5|41279.5|1
1723711600000|2024-08-15 08:46:40|41304|41284|41300|41280|41304|41284|41300|41280|9
1723711610000|2024-08-15 08:46:50|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|0
1723711620000|2024-08-15 08:47:00|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|2
1723711630000|2024-08-15 08:47:10|41296.5|41276.5|41294.5|41274.5|41296.5|41276.5|41292.5|41272.5|3
1723711640000|2024-08-15 08:47:20|41297.5|41277.5|41299.5|41279.5|41299.5|41279.5|41297.5|41277.5|3
1723711650000|2024-08-15 08:47:30|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|4
1723711660000|2024-08-15 08:47:40|41295|41275|41295|41275|41295|41275|41295|41275|0
1723711680000|2024-08-15 08:48:00|41294.5|41274.5|41297|41277|41297|41277|41294.5|41274.5|4
1723711690000|2024-08-15 08:48:10|41297.5|41277.5|41297|41277|41297.5|41277.5|41297|41277|6
1723711700000|2024-08-15 08:48:20|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|2
1723711710000|2024-08-15 08:48:30|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|1
1723711720000|2024-08-15 08:48:40|41294.5|41274.5|41290|41270|41294.5|41274.5|41290|41270|0
1723711730000|2024-08-15 08:48:50|41292|41272|41290|41270|41292|41272|41290|41270|0
1723711740000|2024-08-15 08:49:00|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|0
1723711750000|2024-08-15 08:49:10|||||||||9
1723711760000|2024-08-15 08:49:20|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|2
1723711770000|2024-08-15 08:49:30|41285.5|41265.5|41271.5|41251.5|41285.5|41265.5|41271.5|41251.5|9
1723711780000|2024-08-15 08:49:40|41272|41252|41279.5|41259.5|41279.5|41259.5|41272|41252|4
1723711790000|2024-08-15 08:49:50|41277.5|41257.5|41274.5|41254.5|41277.5|41257.5|41274.5|41254.5|4
1723711800000|2024-08-15 08:50:00|41274|41254|41262.5|41242.5|41276.5|41256.5|41262.5|41242.5|38
1723711810000|2024-08-15 08:50:10|41258|41238|41257|41237|41260|41240|41257|41237|10
1723711820000|2024-08-15 08:50:20|41256.5|41236.5|41257|41237|41257.5|41237.5|41254.5|41234.5|3
1723711850000|2024-08-15 08:50:50|41257.5|41237.5|41255|41235|41257.5|41237.5|41255|41235|6
1723711860000|2024-08-15 08:51:00|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|0
1723711870000|2024-08-15 08:51:10|41257|41237|41255|41235|41257|41237|41254.5|41234.5|5
1723711880000|2024-08-15 08:51:20|||||||||1
1723711890000|2024-08-15 08:51:30|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|0
1723711900000|2024-08-15 08:51:40|41255|41235|41259.5|41239.5|41259.5|41239.5|41255|41235|2
1723711910000|2024-08-15 08:51:50|||||||||7
1723711920000|2024-08-15 08:52:00|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|4
1723711940000|2024-08-15 08:52:20|||||||||1
1723711960000|2024-08-15 08:52:40|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|0
1723711970000|2024-08-15 08:52:50|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|2
1723711980000|2024-08-15 08:53:00|41259.5|41239.5|41255|41235|41259.5|41239.5|41255|41235|4
1723711990000|2024-08-15 08:53:10|41254.5|41234.5|41255|41235|41255|41235|41252.5|41232.5|1
1723712000000|2024-08-15 08:53:20|41250|41230|41250|41230|41250|41230|41250|41230|0
1723712010000|2024-08-15 08:53:30|41252.5|41232.5|41252.5|41232.5|41254.5|41234.5|41250|41230|2
1723712020000|2024-08-15 08:53:40|41254.5|41234.5|41250|41230|41254.5|41234.5|41250|41230|0
1723712030000|2024-08-15 08:53:50|41249.5|41229.5|41249.5|41229.5|41251.5|41231.5|41249.5|41229.5|16
1723712040000|2024-08-15 08:54:00|||||||||2
1723712050000|2024-08-15 08:54:10|41247.5|41227.5|41247|41227|41247.5|41227.5|41247|41227|3
1723712060000|2024-08-15 08:54:20|||||||||1
1723712070000|2024-08-15 08:54:30|41246.5|41226.5|41244|41224|41246.5|41226.5|41243.5|41223.5|2
1723712080000|2024-08-15 08:54:40|41246.5|41226.5|41244|41224|41246.5|41226.5|41244|41224|2
1723712090000|2024-08-15 08:54:50|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|4
1723712110000|2024-08-15 08:55:10|41241.5|41221.5|41234|41214|41241.5|41221.5|41234|41214|5
1723712120000|2024-08-15 08:55:20|41236.5|41216.5|41241.5|41221.5|41241.5|41221.5|41236.5|41216.5|5
1723712130000|2024-08-15 08:55:30|41243.5|41223.5|41254|41234|41254|41234|41243.5|41223.5|9
1723712150000|2024-08-15 08:55:50|41253.5|41233.5|41254|41234|41254|41234|41251.5|41231.5|1
1723712160000|2024-08-15 08:56:00|41253.5|41233.5|41251.5|41231.5|41253.5|41233.5|41251.5|41231.5|0
1723712170000|2024-08-15 08:56:10|||||||||1
1723712180000|2024-08-15 08:56:20|41252|41232|41254|41234|41254|41234|41252|41232|2
1723712190000|2024-08-15 08:56:30|41256.5|41236.5|41257.5|41237.5|41257.5|41237.5|41256.5|41236.5|13
1723712200000|2024-08-15 08:56:40|41260|41240|41257.5|41237.5|41260|41240|41257.5|41237.5|12
1723712210000|2024-08-15 08:56:50|41259.5|41239.5|41257.5|41237.5|41259.5|41239.5|41257.5|41237.5|0
1723712220000|2024-08-15 08:57:00|41259.5|41239.5|41260|41240|41260|41240|41257.5|41237.5|3
1723712230000|2024-08-15 08:57:10|41257.5|41237.5|41257.5|41237.5|41259.5|41239.5|41257.5|41237.5|0
1723712240000|2024-08-15 08:57:20|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41257.5|41237.5|1
1723712250000|2024-08-15 08:57:30|41260|41240|41260|41240|41260|41240|41260|41240|2
1723712260000|2024-08-15 08:57:40|41258|41238|41262|41242|41262.5|41242.5|41258|41238|2
1723712270000|2024-08-15 08:57:50|41260|41240|41257.5|41237.5|41260|41240|41257.5|41237.5|0
1723712300000|2024-08-15 08:58:20|||||||||3
1723712310000|2024-08-15 08:58:30|41252.5|41232.5|41252.5|41232.5|41252.5|41232.5|41252|41232|4
1723712320000|2024-08-15 08:58:40|||||||||1
1723712330000|2024-08-15 08:58:50|41252|41232|41247|41227|41252|41232|41247|41227|3
1723712340000|2024-08-15 08:59:00|41245|41225|41245|41225|41245|41225|41245|41225|0
1723712360000|2024-08-15 08:59:20|||||||||1
1723712370000|2024-08-15 08:59:30|41243|41223|41243|41223|41243|41223|41243|41223|0
1723712400000|2024-08-15 09:00:00|41240|41220|41240|41220|41240|41220|41237.5|41217.5|15
1723712410000|2024-08-15 09:00:10|41237.5|41217.5|41235|41215|41237.5|41217.5|41235|41215|0
1723712420000|2024-08-15 09:00:20|41234.5|41214.5|41231.6|41211.6|41234.5|41214.5|41229.5|41209.5|3
1723712430000|2024-08-15 09:00:30|||||||||1
1723712440000|2024-08-15 09:00:40|41229.5|41209.5|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|13
1723712450000|2024-08-15 09:00:50|41236.6|41216.6|41235|41215|41236.6|41216.6|41235|41215|10
1723712460000|2024-08-15 09:01:00|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|0
1723712470000|2024-08-15 09:01:10|41234.1|41214.1|41231.6|41211.6|41234.1|41214.1|41231.6|41211.6|4
1723712480000|2024-08-15 09:01:20|41227.5|41207.5|41215.5|41195.5|41227.5|41207.5|41215.5|41195.5|6
1723712490000|2024-08-15 09:01:30|41213|41193|41213|41193|41213|41193|41213|41193|3
1723712500000|2024-08-15 09:01:40|41212.5|41192.5|41210|41190|41212.5|41192.5|41210|41190|2
1723712510000|2024-08-15 09:01:50|41209.5|41189.5|41207.5|41187.5|41209.5|41189.5|41207.5|41187.5|3
1723712520000|2024-08-15 09:02:00|41210|41190|41212.5|41192.5|41214.5|41194.5|41210|41190|4
1723712530000|2024-08-15 09:02:10|41214.5|41194.5|41212.5|41192.5|41214.5|41194.5|41210|41190|5
1723712540000|2024-08-15 09:02:20|41210|41190|41205|41185|41210|41190|41205|41185|4
1723712550000|2024-08-15 09:02:30|41205.5|41185.5|41212.1|41192.1|41212.1|41192.1|41205.5|41185.5|6
1723712560000|2024-08-15 09:02:40|41217.1|41197.1|41224.6|41204.6|41225|41205|41217.1|41197.1|7
1723712570000|2024-08-15 09:02:50|41222.5|41202.5|41229.6|41209.6|41229.6|41209.6|41222.5|41202.5|2
1723712580000|2024-08-15 09:03:00|41229.1|41209.1|41229.6|41209.6|41229.6|41209.6|41227.1|41207.1|4
1723712590000|2024-08-15 09:03:10|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|0
1723712600000|2024-08-15 09:03:20|41229.6|41209.6|41227.1|41207.1|41229.6|41209.6|41227.1|41207.1|3
1723712610000|2024-08-15 09:03:30|41225|41205|41229.6|41209.6|41229.6|41209.6|41225|41205|2
1723712620000|2024-08-15 09:03:40|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|12
1723712630000|2024-08-15 09:03:50|41225|41205|41224.6|41204.6|41225|41205|41224.6|41204.6|3
1723712640000|2024-08-15 09:04:00|41225|41205|41229.6|41209.6|41229.6|41209.6|41225|41205|4
1723712650000|2024-08-15 09:04:10|41231.6|41211.6|41229.6|41209.6|41231.6|41211.6|41229.6|41209.6|2
1723712660000|2024-08-15 09:04:20|41231.6|41211.6|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|1
1723712670000|2024-08-15 09:04:30|41232.5|41212.5|41232.1|41212.1|41234.6|41214.6|41232.1|41212.1|3
1723712680000|2024-08-15 09:04:40|41234.1|41214.1|41234.1|41214.1|41234.6|41214.6|41232.1|41212.1|1
1723712690000|2024-08-15 09:04:50|41236.6|41216.6|41238.1|41218.1|41245.6|41225.6|41236.6|41216.6|27
1723712700000|2024-08-15 09:05:00|41234.1|41214.1|41233.6|41213.6|41234.1|41214.1|41233.6|41213.6|2
1723712710000|2024-08-15 09:05:10|41231.6|41211.6|41228.6|41208.6|41231.6|41211.6|41228.6|41208.6|2
1723712720000|2024-08-15 09:05:20|41226.6|41206.6|41228.6|41208.6|41232.6|41212.6|41226.1|41206.1|10
1723712730000|2024-08-15 09:05:30|41228.1|41208.1|41226.1|41206.1|41228.1|41208.1|41224.1|41204.1|3
1723712740000|2024-08-15 09:05:40|41224.1|41204.1|41226.1|41206.1|41226.1|41206.1|41224.1|41204.1|0
1723712750000|2024-08-15 09:05:50|41228.1|41208.1|41228.6|41208.6|41228.6|41208.6|41228.1|41208.1|3
1723712760000|2024-08-15 09:06:00|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|0
1723712770000|2024-08-15 09:06:10|41228.6|41208.6|41228.6|41208.6|41230.6|41210.6|41228.6|41208.6|1
1723712780000|2024-08-15 09:06:20|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|2
1723712790000|2024-08-15 09:06:30|41228.6|41208.6|41228.1|41208.1|41228.6|41208.6|41228.1|41208.1|2
1723712800000|2024-08-15 09:06:40|41230.6|41210.6|41233.1|41213.1|41233.1|41213.1|41228.6|41208.6|2
1723712810000|2024-08-15 09:06:50|41232.6|41212.6|41228.6|41208.6|41232.6|41212.6|41228.6|41208.6|16
1723712820000|2024-08-15 09:07:00|41230.6|41210.6|41228.6|41208.6|41230.6|41210.6|41228.6|41208.6|0
1723712840000|2024-08-15 09:07:20|||||||||2
1723712860000|2024-08-15 09:07:40|||||||||1
1723712870000|2024-08-15 09:07:50|41226.6|41206.6|41228.1|41208.1|41228.6|41208.6|41226.6|41206.6|4
1723712880000|2024-08-15 09:08:00|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1723712900000|2024-08-15 09:08:20|41228.1|41208.1|41228.6|41208.6|41228.6|41208.6|41228.1|41208.1|1
1723712910000|2024-08-15 09:08:30|41228.1|41208.1|41228.6|41208.6|41228.6|41208.6|41224.1|41204.1|1
1723712940000|2024-08-15 09:09:00|41230.6|41210.6|41231.6|41211.6|41231.6|41211.6|41230.6|41210.6|3
1723712950000|2024-08-15 09:09:10|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|2
1723712960000|2024-08-15 09:09:20|41231.6|41211.6|41231.6|41211.6|41231.6|41211.6|41231.6|41211.6|0
1723712970000|2024-08-15 09:09:30|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|5
1723712980000|2024-08-15 09:09:40|41231.6|41211.6|41231.6|41211.6|41231.6|41211.6|41231.6|41211.6|0
1723712990000|2024-08-15 09:09:50|41231.1|41211.1|41233.1|41213.1|41233.1|41213.1|41231.1|41211.1|2
1723713010000|2024-08-15 09:10:10|41233.6|41213.6|41236.1|41216.1|41236.6|41216.6|41233.6|41213.6|1
1723713020000|2024-08-15 09:10:20|41234.1|41214.1|41236.1|41216.1|41236.1|41216.1|41234.1|41214.1|0
1723713030000|2024-08-15 09:10:30|41234.1|41214.1|41238.6|41218.6|41238.6|41218.6|41234.1|41214.1|2
1723713040000|2024-08-15 09:10:40|41238.1|41218.1|41233.6|41213.6|41238.1|41218.1|41231.6|41211.6|15
1723713050000|2024-08-15 09:10:50|41231.6|41211.6|41231.1|41211.1|41231.6|41211.6|41231.1|41211.1|3
1723713060000|2024-08-15 09:11:00|41229.1|41209.1|41236.1|41216.1|41236.1|41216.1|41229.1|41209.1|1
1723713070000|2024-08-15 09:11:10|41238.6|41218.6|41240.6|41220.6|41240.6|41220.6|41238.6|41218.6|0
1723713080000|2024-08-15 09:11:20|41241.1|41221.1|41243.1|41223.1|41243.1|41223.1|41241.1|41221.1|0
1723713090000|2024-08-15 09:11:30|41244.1|41224.1|41244.1|41224.1|41244.1|41224.1|41244.1|41224.1|2
1723713100000|2024-08-15 09:11:40|||||||||2
1723713120000|2024-08-15 09:12:00|41248.6|41228.6|41249.1|41229.1|41249.1|41229.1|41248.6|41228.6|2
1723713130000|2024-08-15 09:12:10|41248.6|41228.6|41249.1|41229.1|41249.1|41229.1|41248.6|41228.6|2
1723713140000|2024-08-15 09:12:20|41251.6|41231.6|41269.1|41249.1|41269.1|41249.1|41251.6|41231.6|24
1723713150000|2024-08-15 09:12:30|41269.6|41249.6|41279.1|41259.1|41279.1|41259.1|41269.6|41249.6|4
1723713160000|2024-08-15 09:12:40|41276.6|41256.6|41276.6|41256.6|41279.1|41259.1|41276.6|41256.6|0
1723713170000|2024-08-15 09:12:50|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|0
1723713180000|2024-08-15 09:13:00|41276.1|41256.1|41269.6|41249.6|41276.1|41256.1|41269.6|41249.6|7
1723713190000|2024-08-15 09:13:10|41271.6|41251.6|41274.1|41254.1|41274.1|41254.1|41271.6|41251.6|2
1723713200000|2024-08-15 09:13:20|41274.6|41254.6|41279.1|41259.1|41279.1|41259.1|41274.6|41254.6|4
1723713210000|2024-08-15 09:13:30|41279.6|41259.6|41281.6|41261.6|41281.6|41261.6|41276.6|41256.6|2
1723713220000|2024-08-15 09:13:40|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|1
1723713230000|2024-08-15 09:13:50|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|5
1723713240000|2024-08-15 09:14:00|41277.1|41257.1|41277.1|41257.1|41279.1|41259.1|41277.1|41257.1|0
1723713250000|2024-08-15 09:14:10|41276.6|41256.6|41274.1|41254.1|41276.6|41256.6|41274.1|41254.1|1
1723713270000|2024-08-15 09:14:30|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|1
1723713280000|2024-08-15 09:14:40|41274.6|41254.6|41274.1|41254.1|41274.6|41254.6|41274.1|41254.1|2
1723713290000|2024-08-15 09:14:50|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|41272.1|41252.1|1
1723713310000|2024-08-15 09:15:10|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|1
1723713320000|2024-08-15 09:15:20|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|1
1723713340000|2024-08-15 09:15:40|41274.1|41254.1|41274.1|41254.1|41274.6|41254.6|41274.1|41254.1|0
1723713350000|2024-08-15 09:15:50|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|0
1723713360000|2024-08-15 09:16:00|41274.1|41254.1|41273.6|41253.6|41274.1|41254.1|41269.1|41249.1|9
1723713390000|2024-08-15 09:16:30|41271.6|41251.6|41269.1|41249.1|41272.1|41252.1|41269.1|41249.1|0
1723713400000|2024-08-15 09:16:40|||||||||1
1723713410000|2024-08-15 09:16:50|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|2
1723713420000|2024-08-15 09:17:00|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|1
1723713430000|2024-08-15 09:17:10|41269.6|41249.6|41274.6|41254.6|41274.6|41254.6|41269.6|41249.6|1
1723713440000|2024-08-15 09:17:20|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|41273.6|41253.6|2
1723713450000|2024-08-15 09:17:30|41273.6|41253.6|41274.1|41254.1|41274.1|41254.1|41273.6|41253.6|0
1723713460000|2024-08-15 09:17:40|41273.6|41253.6|41269.1|41249.1|41273.6|41253.6|41269.1|41249.1|1
1723713470000|2024-08-15 09:17:50|41267.1|41247.1|41257.6|41237.6|41267.1|41247.1|41257.6|41237.6|1
1723713480000|2024-08-15 09:18:00|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|0
1723713490000|2024-08-15 09:18:10|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|0
1723713510000|2024-08-15 09:18:30|41254.6|41234.6|41259.6|41239.6|41259.6|41239.6|41254.6|41234.6|1
1723713520000|2024-08-15 09:18:40|41260.1|41240.1|41262.1|41242.1|41264.1|41244.1|41260.1|41240.1|3
1723713530000|2024-08-15 09:18:50|41263.1|41243.1|41265.1|41245.1|41265.1|41245.1|41263.1|41243.1|0
1723713540000|2024-08-15 09:19:00|41264.6|41244.6|41260.1|41240.1|41264.6|41244.6|41260.1|41240.1|0
1723713550000|2024-08-15 09:19:10|41259.1|41239.1|41257.1|41237.1|41259.1|41239.1|41257.1|41237.1|1
1723713560000|2024-08-15 09:19:20|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|0
1723713570000|2024-08-15 09:19:30|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|1
1723713580000|2024-08-15 09:19:40|41255.1|41235.1|41257.1|41237.1|41257.1|41237.1|41255.1|41235.1|1
1723713590000|2024-08-15 09:19:50|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|0
1723713600000|2024-08-15 09:20:00|41261.6|41241.6|41270.1|41250.1|41270.1|41250.1|41261.6|41241.6|10
1723713610000|2024-08-15 09:20:10|41272.1|41252.1|41280.1|41260.1|41280.1|41260.1|41272.1|41252.1|1
1723713620000|2024-08-15 09:20:20|41280.6|41260.6|41287.1|41267.1|41287.1|41267.1|41280.6|41260.6|13
1723713630000|2024-08-15 09:20:30|41288.6|41268.6|41300.1|41280.1|41300.1|41280.1|41288.6|41268.6|15
1723713640000|2024-08-15 09:20:40|41300.6|41280.6|41300.1|41280.1|41305.1|41285.1|41300.1|41280.1|26
1723713650000|2024-08-15 09:20:50|41295.1|41275.1|41294.6|41274.6|41295.1|41275.1|41294.6|41274.6|2
1723713660000|2024-08-15 09:21:00|41292.6|41272.6|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|1
1723713670000|2024-08-15 09:21:10|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|2
1723713680000|2024-08-15 09:21:20|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|0
1723713690000|2024-08-15 09:21:30|41285.1|41265.1|41282.6|41262.6|41285.1|41265.1|41282.6|41262.6|1
1723713700000|2024-08-15 09:21:40|41284.6|41264.6|41285.1|41265.1|41285.1|41265.1|41284.6|41264.6|0
1723713710000|2024-08-15 09:21:50|41287.1|41267.1|41289.6|41269.6|41289.6|41269.6|41287.1|41267.1|6
1723713720000|2024-08-15 09:22:00|41290.1|41270.1|41289.6|41269.6|41290.1|41270.1|41289.6|41269.6|3
1723713730000|2024-08-15 09:22:10|41287.6|41267.6|41285.1|41265.1|41289.6|41269.6|41285.1|41265.1|0
1723713750000|2024-08-15 09:22:30|41287.1|41267.1|41284.1|41264.1|41287.1|41267.1|41284.1|41264.1|0
1723713780000|2024-08-15 09:23:00|41282.1|41262.1|41284.1|41264.1|41284.6|41264.6|41282.1|41262.1|3
1723713790000|2024-08-15 09:23:10|41283.6|41263.6|41282.1|41262.1|41283.6|41263.6|41281.6|41261.6|1
1723713800000|2024-08-15 09:23:20|41284.1|41264.1|41284.6|41264.6|41284.6|41264.6|41284.1|41264.1|0
1723713810000|2024-08-15 09:23:30|41284.1|41264.1|41284.6|41264.6|41284.6|41264.6|41284.1|41264.1|2
1723713820000|2024-08-15 09:23:40|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|1
1723713830000|2024-08-15 09:23:50|41284.6|41264.6|41288.6|41268.6|41288.6|41268.6|41284.6|41264.6|1
1723713840000|2024-08-15 09:24:00|41289.1|41269.1|41292.1|41272.1|41292.1|41272.1|41289.1|41269.1|2
1723713850000|2024-08-15 09:24:10|41289.6|41269.6|41289.6|41269.6|41290.1|41270.1|41289.6|41269.6|2
1723713860000|2024-08-15 09:24:20|||||||||1
1723713890000|2024-08-15 09:24:50|41289.1|41269.1|41288.2|41268.2|41289.1|41269.1|41288.2|41268.2|6
1723713900000|2024-08-15 09:25:00|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|0
1723713910000|2024-08-15 09:25:10|41286.6|41266.6|41287.1|41267.1|41287.1|41267.1|41286.6|41266.6|3
1723713920000|2024-08-15 09:25:20|41289.1|41269.1|41290.1|41270.1|41290.1|41270.1|41289.1|41269.1|0
1723713940000|2024-08-15 09:25:40|41292.1|41272.1|41290.1|41270.1|41292.1|41272.1|41290.1|41270.1|1
1723713960000|2024-08-15 09:26:00|41289.6|41269.6|41288.6|41268.6|41289.6|41269.6|41288.6|41268.6|2
1723713970000|2024-08-15 09:26:10|41286.1|41266.1|41287.1|41267.1|41287.1|41267.1|41285.1|41265.1|2
1723713980000|2024-08-15 09:26:20|||||||||1
1723714000000|2024-08-15 09:26:40|41284.6|41264.6|41284.6|41264.6|41285.1|41265.1|41284.6|41264.6|1
1723714020000|2024-08-15 09:27:00|||||||||2
1723714040000|2024-08-15 09:27:20|41282.6|41262.6|41279.6|41259.6|41282.6|41262.6|41279.6|41259.6|2
1723714050000|2024-08-15 09:27:30|41280.1|41260.1|41279.6|41259.6|41280.1|41260.1|41279.6|41259.6|2
1723714060000|2024-08-15 09:27:40|41281.6|41261.6|41284.6|41264.6|41284.6|41264.6|41281.6|41261.6|2
1723714080000|2024-08-15 09:28:00|41285.1|41265.1|41289.6|41269.6|41289.6|41269.6|41285.1|41265.1|2
1723714100000|2024-08-15 09:28:20|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|1
1723714130000|2024-08-15 09:28:50|41289.6|41269.6|41290.1|41270.1|41290.1|41270.1|41289.6|41269.6|0
1723714140000|2024-08-15 09:29:00|41289.6|41269.6|41289.6|41269.6|41290.1|41270.1|41289.6|41269.6|0
1723714150000|2024-08-15 09:29:10|||||||||1
1723714160000|2024-08-15 09:29:20|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|0
1723714170000|2024-08-15 09:29:30|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|3
1723714180000|2024-08-15 09:29:40|41281.7|41261.7|41280.1|41260.1|41281.7|41261.7|41279.6|41259.6|1
1723714190000|2024-08-15 09:29:50|41279.6|41259.6|41279.2|41259.2|41279.6|41259.6|41275.1|41255.1|2
1723714200000|2024-08-15 09:30:00|41282.1|41262.1|41284.6|41264.6|41284.6|41264.6|41282.1|41262.1|1
1723714210000|2024-08-15 09:30:10|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1723714220000|2024-08-15 09:30:20|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|0
1723714230000|2024-08-15 09:30:30|41282.6|41262.6|41282.1|41262.1|41284.6|41264.6|41282.1|41262.1|0
1723714240000|2024-08-15 09:30:40|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|1
1723714250000|2024-08-15 09:30:50|41282.1|41262.1|41280.1|41260.1|41282.1|41262.1|41280.1|41260.1|1
1723714260000|2024-08-15 09:31:00|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1723714270000|2024-08-15 09:31:10|41275.7|41255.7|41271.7|41251.7|41275.7|41255.7|41269.6|41249.6|10
1723714280000|2024-08-15 09:31:20|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|1
1723714290000|2024-08-15 09:31:30|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|1
1723714300000|2024-08-15 09:31:40|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|41270.7|41250.7|3
1723714310000|2024-08-15 09:31:50|41271.7|41251.7|41271.7|41251.7|41271.7|41251.7|41269.2|41249.2|0
1723714320000|2024-08-15 09:32:00|41276.7|41256.7|41281.7|41261.7|41281.7|41261.7|41276.7|41256.7|2
1723714330000|2024-08-15 09:32:10|41284.2|41264.2|41286.7|41266.7|41286.7|41266.7|41281.7|41261.7|0
1723714340000|2024-08-15 09:32:20|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|3
1723714370000|2024-08-15 09:32:50|41286.2|41266.2|41284.2|41264.2|41286.7|41266.7|41284.2|41264.2|0
1723714380000|2024-08-15 09:33:00|41286.2|41266.2|41288.7|41268.7|41288.7|41268.7|41286.2|41266.2|1
1723714390000|2024-08-15 09:33:10|41286.7|41266.7|41284.2|41264.2|41288.7|41268.7|41283.7|41263.7|6
1723714400000|2024-08-15 09:33:20|||||||||1
1723714410000|2024-08-15 09:33:30|41283.7|41263.7|41284.2|41264.2|41284.2|41264.2|41283.7|41263.7|0
1723714420000|2024-08-15 09:33:40|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|0
1723714430000|2024-08-15 09:33:50|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|1
1723714440000|2024-08-15 09:34:00|41286.2|41266.2|41288.7|41268.7|41288.7|41268.7|41286.2|41266.2|1
1723714450000|2024-08-15 09:34:10|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|4
1723714460000|2024-08-15 09:34:20|41283.7|41263.7|41288.7|41268.7|41288.7|41268.7|41283.7|41263.7|1
1723714480000|2024-08-15 09:34:40|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|0
1723714490000|2024-08-15 09:34:50|41288.7|41268.7|41289.2|41269.2|41289.2|41269.2|41288.7|41268.7|2
1723714510000|2024-08-15 09:35:10|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|0
1723714520000|2024-08-15 09:35:20|41292.2|41272.2|41294.2|41274.2|41294.2|41274.2|41292.2|41272.2|0
1723714530000|2024-08-15 09:35:30|41296.7|41276.7|41294.2|41274.2|41296.7|41276.7|41294.2|41274.2|0
1723714540000|2024-08-15 09:35:40|41293.7|41273.7|41294.2|41274.2|41296.7|41276.7|41293.7|41273.7|5
1723714550000|2024-08-15 09:35:50|41292.2|41272.2|41291.2|41271.2|41292.2|41272.2|41291.2|41271.2|3
1723714560000|2024-08-15 09:36:00|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|7
1723714570000|2024-08-15 09:36:10|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|2
1723714580000|2024-08-15 09:36:20|41294.2|41274.2|41296.2|41276.2|41298.7|41278.7|41294.2|41274.2|18
1723714590000|2024-08-15 09:36:30|41298.2|41278.2|41298.7|41278.7|41298.7|41278.7|41298.2|41278.2|0
1723714600000|2024-08-15 09:36:40|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|0
1723714610000|2024-08-15 09:36:50|41298.7|41278.7|41294.2|41274.2|41298.7|41278.7|41294.2|41274.2|1
1723714620000|2024-08-15 09:37:00|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|1
1723714630000|2024-08-15 09:37:10|41293.2|41273.2|41291.2|41271.2|41293.2|41273.2|41291.2|41271.2|0
1723714640000|2024-08-15 09:37:20|41287.2|41267.2|41284.2|41264.2|41287.2|41267.2|41284.2|41264.2|4
1723714650000|2024-08-15 09:37:30|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|0
1723714670000|2024-08-15 09:37:50|||||||||1
1723714680000|2024-08-15 09:38:00|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|1
1723714730000|2024-08-15 09:38:50|41279.2|41259.2|41268.7|41248.7|41279.7|41259.7|41268.7|41248.7|25
1723714740000|2024-08-15 09:39:00|41266.2|41246.2|41269.2|41249.2|41269.2|41249.2|41266.2|41246.2|3
1723714750000|2024-08-15 09:39:10|41269.7|41249.7|41276.7|41256.7|41276.7|41256.7|41269.7|41249.7|0
1723714760000|2024-08-15 09:39:20|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|0
1723714770000|2024-08-15 09:39:30|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|1
1723714780000|2024-08-15 09:39:40|41280.7|41260.7|41281.2|41261.2|41281.2|41261.2|41280.7|41260.7|0
1723714790000|2024-08-15 09:39:50|41279.2|41259.2|41278.7|41258.7|41279.2|41259.2|41278.7|41258.7|2
1723714800000|2024-08-15 09:40:00|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|2
1723714810000|2024-08-15 09:40:10|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|0
1723714820000|2024-08-15 09:40:20|41279.2|41259.2|41278.2|41258.2|41279.2|41259.2|41278.2|41258.2|1
1723714840000|2024-08-15 09:40:40|41276.2|41256.2|41275.2|41255.2|41276.2|41256.2|41273.2|41253.2|2
1723714850000|2024-08-15 09:40:50|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|0
1723714860000|2024-08-15 09:41:00|41273.2|41253.2|41275.7|41255.7|41275.7|41255.7|41273.2|41253.2|1
1723714870000|2024-08-15 09:41:10|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|0
1723714880000|2024-08-15 09:41:20|41273.2|41253.2|41273.2|41253.2|41275.7|41255.7|41273.2|41253.2|0
1723714890000|2024-08-15 09:41:30|41275.2|41255.2|41275.7|41255.7|41275.7|41255.7|41275.2|41255.2|1
1723714900000|2024-08-15 09:41:40|41276.2|41256.2|41276.7|41256.7|41276.7|41256.7|41276.2|41256.2|3
1723714910000|2024-08-15 09:41:50|41277.2|41257.2|41281.2|41261.2|41281.2|41261.2|41277.2|41257.2|0
1723714920000|2024-08-15 09:42:00|41279.2|41259.2|41278.7|41258.7|41281.2|41261.2|41278.7|41258.7|0
1723714930000|2024-08-15 09:42:10|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|1
1723714940000|2024-08-15 09:42:20|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|0
1723714950000|2024-08-15 09:42:30|41278.2|41258.2|41278.2|41258.2|41278.7|41258.7|41278.2|41258.2|0
1723714960000|2024-08-15 09:42:40|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|41274.2|41254.2|0
1723714970000|2024-08-15 09:42:50|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|0
1723714980000|2024-08-15 09:43:00|41273.7|41253.7|41274.2|41254.2|41278.2|41258.2|41273.7|41253.7|1
1723714990000|2024-08-15 09:43:10|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|0
1723715000000|2024-08-15 09:43:20|41271.7|41251.7|41273.2|41253.2|41273.2|41253.2|41269.2|41249.2|0
1723715010000|2024-08-15 09:43:30|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|0
1723715030000|2024-08-15 09:43:50|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|0
1723715040000|2024-08-15 09:44:00|41268.7|41248.7|41268.7|41248.7|41269.2|41249.2|41268.7|41248.7|3
1723715060000|2024-08-15 09:44:20|41269.2|41249.2|41275.7|41255.7|41275.7|41255.7|41269.2|41249.2|0
1723715070000|2024-08-15 09:44:30|41279.2|41259.2|41278.7|41258.7|41279.2|41259.2|41278.7|41258.7|7
1723715080000|2024-08-15 09:44:40|41279.2|41259.2|41278.7|41258.7|41279.2|41259.2|41278.7|41258.7|0
1723715100000|2024-08-15 09:45:00|41281.2|41261.2|41283.7|41263.7|41283.7|41263.7|41281.2|41261.2|4
1723715110000|2024-08-15 09:45:10|41284.2|41264.2|41283.7|41263.7|41284.2|41264.2|41283.7|41263.7|1
1723715130000|2024-08-15 09:45:30|||||||||2
1723715140000|2024-08-15 09:45:40|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|3
1723715160000|2024-08-15 09:46:00|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|0
1723715170000|2024-08-15 09:46:10|41284.2|41264.2|41283.7|41263.7|41284.2|41264.2|41283.7|41263.7|1
1723715190000|2024-08-15 09:46:30|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|41281.7|41261.7|3
1723715200000|2024-08-15 09:46:40|41279.7|41259.7|41279.7|41259.7|41281.7|41261.7|41279.7|41259.7|1
1723715210000|2024-08-15 09:46:50|||||||||1
1723715220000|2024-08-15 09:47:00|41279.2|41259.2|41278.7|41258.7|41279.2|41259.2|41278.7|41258.7|1
1723715230000|2024-08-15 09:47:10|41276.7|41256.7|41276.7|41256.7|41278.7|41258.7|41276.7|41256.7|0
1723715240000|2024-08-15 09:47:20|41278.7|41258.7|41273.7|41253.7|41278.7|41258.7|41273.7|41253.7|3
1723715250000|2024-08-15 09:47:30|41275.7|41255.7|41278.7|41258.7|41278.7|41258.7|41275.7|41255.7|1
1723715260000|2024-08-15 09:47:40|41280.7|41260.7|41278.7|41258.7|41280.7|41260.7|41278.7|41258.7|0
1723715270000|2024-08-15 09:47:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1723715280000|2024-08-15 09:48:00|41278.7|41258.7|41276.2|41256.2|41278.7|41258.7|41276.2|41256.2|1
1723715290000|2024-08-15 09:48:10|41273.2|41253.2|41272.7|41252.7|41273.2|41253.2|41272.7|41252.7|2
1723715300000|2024-08-15 09:48:20|41272.3|41252.3|41272.7|41252.7|41272.7|41252.7|41270.2|41250.2|5
1723715310000|2024-08-15 09:48:30|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|3
1723715330000|2024-08-15 09:48:50|41273.7|41253.7|41275.7|41255.7|41275.7|41255.7|41273.7|41253.7|6
1723715340000|2024-08-15 09:49:00|41273.7|41253.7|41273.2|41253.2|41273.7|41253.7|41273.2|41253.2|1
1723715360000|2024-08-15 09:49:20|||||||||2
1723715370000|2024-08-15 09:49:30|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.2|41250.2|0
1723715380000|2024-08-15 09:49:40|41268.2|41248.2|41270.7|41250.7|41270.7|41250.7|41268.2|41248.2|0
1723715390000|2024-08-15 09:49:50|41268.7|41248.7|41268.2|41248.2|41270.7|41250.7|41268.2|41248.2|2
1723715400000|2024-08-15 09:50:00|41270.3|41250.3|41268.7|41248.7|41270.7|41250.7|41268.2|41248.2|1
1723715410000|2024-08-15 09:50:10|41268.2|41248.2|41268.7|41248.7|41268.7|41248.7|41266.2|41246.2|1
1723715430000|2024-08-15 09:50:30|41268.2|41248.2|41268.7|41248.7|41268.7|41248.7|41268.2|41248.2|2
1723715440000|2024-08-15 09:50:40|41269.2|41249.2|41266.2|41246.2|41269.2|41249.2|41266.2|41246.2|0
1723715460000|2024-08-15 09:51:00|41264.2|41244.2|41263.2|41243.2|41264.2|41244.2|41263.2|41243.2|1
1723715490000|2024-08-15 09:51:30|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|0
1723715500000|2024-08-15 09:51:40|41253.2|41233.2|41245.7|41225.7|41253.2|41233.2|41238.2|41218.2|97
1723715510000|2024-08-15 09:51:50|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|41244.8|41224.8|7
1723715520000|2024-08-15 09:52:00|41249.8|41229.8|41252.8|41232.8|41252.8|41232.8|41249.8|41229.8|8
1723715550000|2024-08-15 09:52:30|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41252.8|41232.8|0
1723715560000|2024-08-15 09:52:40|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|0
1723715570000|2024-08-15 09:52:50|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|0
1723715580000|2024-08-15 09:53:00|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|0
1723715590000|2024-08-15 09:53:10|41253.3|41233.3|41252.8|41232.8|41253.3|41233.3|41252.8|41232.8|1
1723715600000|2024-08-15 09:53:20|41250.3|41230.3|41252.3|41232.3|41252.3|41232.3|41250.3|41230.3|2
1723715610000|2024-08-15 09:53:30|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|0
1723715630000|2024-08-15 09:53:50|41252.8|41232.8|41255.3|41235.3|41257.3|41237.3|41252.8|41232.8|5
1723715640000|2024-08-15 09:54:00|41257.3|41237.3|41259.3|41239.3|41259.3|41239.3|41255.3|41235.3|0
1723715650000|2024-08-15 09:54:10|41259.8|41239.8|41260.3|41240.3|41260.3|41240.3|41259.8|41239.8|1
1723715660000|2024-08-15 09:54:20|41262.3|41242.3|41263.3|41243.3|41263.3|41243.3|41262.3|41242.3|1
1723715670000|2024-08-15 09:54:30|41262.8|41242.8|41260.3|41240.3|41262.8|41242.8|41260.3|41240.3|2
1723715680000|2024-08-15 09:54:40|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|4
1723715690000|2024-08-15 09:54:50|41260.3|41240.3|41258.3|41238.3|41260.3|41240.3|41258.3|41238.3|3
1723715700000|2024-08-15 09:55:00|41260.3|41240.3|41262.8|41242.8|41262.8|41242.8|41260.3|41240.3|0
1723715710000|2024-08-15 09:55:10|41262.3|41242.3|41258.3|41238.3|41262.3|41242.3|41258.3|41238.3|1
1723715740000|2024-08-15 09:55:40|41257.8|41237.8|41257.8|41237.8|41257.8|41237.8|41257.8|41237.8|1
1723715760000|2024-08-15 09:56:00|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|0
1723715770000|2024-08-15 09:56:10|41257.8|41237.8|41257.8|41237.8|41257.8|41237.8|41257.8|41237.8|1
1723715780000|2024-08-15 09:56:20|41258.3|41238.3|41260.3|41240.3|41260.3|41240.3|41258.3|41238.3|2
1723715790000|2024-08-15 09:56:30|||||||||1
1723715800000|2024-08-15 09:56:40|41262.3|41242.3|41262.8|41242.8|41262.8|41242.8|41262.3|41242.3|2
1723715810000|2024-08-15 09:56:50|41264.8|41244.8|41266.8|41246.8|41266.8|41246.8|41264.8|41244.8|0
1723715830000|2024-08-15 09:57:10|41267.3|41247.3|41267.3|41247.3|41267.8|41247.8|41265.3|41245.3|5
1723715840000|2024-08-15 09:57:20|41262.8|41242.8|41264.8|41244.8|41264.8|41244.8|41262.8|41242.8|0
1723715850000|2024-08-15 09:57:30|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|2
1723715860000|2024-08-15 09:57:40|41264.8|41244.8|41263.3|41243.3|41267.3|41247.3|41263.3|41243.3|4
1723715870000|2024-08-15 09:57:50|41265.3|41245.3|41262.8|41242.8|41267.3|41247.3|41262.8|41242.8|1
1723715880000|2024-08-15 09:58:00|41262.3|41242.3|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|3
1723715890000|2024-08-15 09:58:10|41260.3|41240.3|41260.3|41240.3|41260.3|41240.3|41260.3|41240.3|0
1723715900000|2024-08-15 09:58:20|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|1
1723715920000|2024-08-15 09:58:40|41257.8|41237.8|41257.3|41237.3|41257.8|41237.8|41257.3|41237.3|1
1723715930000|2024-08-15 09:58:50|41254.8|41234.8|41256.8|41236.8|41256.8|41236.8|41254.8|41234.8|3
1723715940000|2024-08-15 09:59:00|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|2
1723715960000|2024-08-15 09:59:20|41254.8|41234.8|41252.3|41232.3|41254.8|41234.8|41252.3|41232.3|1
1723715990000|2024-08-15 09:59:50|41252.8|41232.8|41255.3|41235.3|41255.3|41235.3|41252.3|41232.3|0
1723716000000|2024-08-15 10:00:00|41257.3|41237.3|41261.8|41241.8|41261.8|41241.8|41252.8|41232.8|8
1723716010000|2024-08-15 10:00:10|41262.3|41242.3|41258.3|41238.3|41262.3|41242.3|41258.3|41238.3|1
1723716020000|2024-08-15 10:00:20|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|5
1723716030000|2024-08-15 10:00:30|41262.3|41242.3|41264.8|41244.8|41264.8|41244.8|41262.3|41242.3|0
1723716040000|2024-08-15 10:00:40|41262.3|41242.3|41296.8|41276.8|41296.8|41276.8|41262.3|41242.3|14
1723716050000|2024-08-15 10:00:50|41296.3|41276.3|41296.8|41276.8|41296.8|41276.8|41290.3|41270.3|7
1723716060000|2024-08-15 10:01:00|41292.8|41272.8|41296.8|41276.8|41296.8|41276.8|41291.8|41271.8|9
1723716070000|2024-08-15 10:01:10|41294.8|41274.8|41289.8|41269.8|41294.8|41274.8|41288.3|41268.3|3
1723716080000|2024-08-15 10:01:20|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|0
1723716090000|2024-08-15 10:01:30|41292.3|41272.3|41291.8|41271.8|41295.8|41275.8|41291.8|41271.8|0
1723716100000|2024-08-15 10:01:40|41291.3|41271.3|41294.3|41274.3|41294.3|41274.3|41291.3|41271.3|2
1723716110000|2024-08-15 10:01:50|41296.3|41276.3|41301.3|41281.3|41301.3|41281.3|41296.3|41276.3|1
1723716120000|2024-08-15 10:02:00|41303.8|41283.8|41306.3|41286.3|41306.3|41286.3|41303.8|41283.8|4
1723716130000|2024-08-15 10:02:10|41306.8|41286.8|41306.3|41286.3|41306.8|41286.8|41306.3|41286.3|3
1723716140000|2024-08-15 10:02:20|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|3
1723716150000|2024-08-15 10:02:30|41300.3|41280.3|41302.3|41282.3|41302.3|41282.3|41300.3|41280.3|1
1723716160000|2024-08-15 10:02:40|41301.8|41281.8|41306.3|41286.3|41306.3|41286.3|41301.8|41281.8|1
1723716170000|2024-08-15 10:02:50|||||||||1
1723716180000|2024-08-15 10:03:00|41308.3|41288.3|41310.8|41290.8|41310.8|41290.8|41308.3|41288.3|3
1723716190000|2024-08-15 10:03:10|41311.3|41291.3|41312.3|41292.3|41312.3|41292.3|41311.3|41291.3|3
1723716200000|2024-08-15 10:03:20|41312.8|41292.8|41316.8|41296.8|41316.8|41296.8|41312.8|41292.8|9
1723716210000|2024-08-15 10:03:30|41318.8|41298.8|41316.8|41296.8|41318.8|41298.8|41316.8|41296.8|5
1723716220000|2024-08-15 10:03:40|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|1
1723716230000|2024-08-15 10:03:50|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|3
1723716240000|2024-08-15 10:04:00|41313.8|41293.8|41314.8|41294.8|41316.3|41296.3|41313.8|41293.8|1
1723716250000|2024-08-15 10:04:10|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41311.8|41291.8|2
1723716260000|2024-08-15 10:04:20|41314.8|41294.8|41311.8|41291.8|41314.8|41294.8|41311.8|41291.8|2
1723716270000|2024-08-15 10:04:30|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|1
1723716280000|2024-08-15 10:04:40|41311.8|41291.8|41311.8|41291.8|41312.3|41292.3|41311.8|41291.8|3
1723716300000|2024-08-15 10:05:00|41314.8|41294.8|41312.8|41292.8|41314.8|41294.8|41312.3|41292.3|3
1723716310000|2024-08-15 10:05:10|41312.3|41292.3|41322.8|41302.8|41322.8|41302.8|41312.3|41292.3|6
1723716320000|2024-08-15 10:05:20|41323.3|41303.3|41323.3|41303.3|41323.8|41303.8|41323.3|41303.3|4
1723716330000|2024-08-15 10:05:30|41322.8|41302.8|41322.8|41302.8|41324.8|41304.8|41322.3|41302.3|35
1723716340000|2024-08-15 10:05:40|41326.8|41306.8|41322.3|41302.3|41326.8|41306.8|41322.3|41302.3|2
1723716350000|2024-08-15 10:05:50|41322.8|41302.8|41322.3|41302.3|41322.8|41302.8|41322.3|41302.3|3
1723716360000|2024-08-15 10:06:00|||||||||1
1723716370000|2024-08-15 10:06:10|41321.8|41301.8|41317.8|41297.8|41321.8|41301.8|41317.8|41297.8|3
1723716390000|2024-08-15 10:06:30|41319.8|41299.8|41319.8|41299.8|41321.8|41301.8|41317.8|41297.8|2
1723716400000|2024-08-15 10:06:40|41321.8|41301.8|41317.3|41297.3|41321.8|41301.8|41317.3|41297.3|4
1723716420000|2024-08-15 10:07:00|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|2
1723716430000|2024-08-15 10:07:10|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|1
1723716440000|2024-08-15 10:07:20|41312.3|41292.3|41310.3|41290.3|41312.3|41292.3|41310.3|41290.3|2
1723716460000|2024-08-15 10:07:40|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|0
1723716470000|2024-08-15 10:07:50|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|0
1723716480000|2024-08-15 10:08:00|41309.8|41289.8|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|0
1723716490000|2024-08-15 10:08:10|||||||||3
1723716500000|2024-08-15 10:08:20|41314.3|41294.3|41312.3|41292.3|41314.3|41294.3|41311.8|41291.8|15
1723716510000|2024-08-15 10:08:30|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41309.8|41289.8|1
1723716540000|2024-08-15 10:09:00|41310.3|41290.3|41309.8|41289.8|41310.3|41290.3|41309.8|41289.8|2
1723716560000|2024-08-15 10:09:20|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|4
1723716580000|2024-08-15 10:09:40|41306.8|41286.8|41301.8|41281.8|41306.8|41286.8|41301.8|41281.8|2
1723716590000|2024-08-15 10:09:50|41297.8|41277.8|41292.8|41272.8|41297.8|41277.8|41292.8|41272.8|0
1723716600000|2024-08-15 10:10:00|41290.8|41270.8|41288.3|41268.3|41292.8|41272.8|41288.3|41268.3|1
1723716610000|2024-08-15 10:10:10|41287.8|41267.8|41291.8|41271.8|41291.8|41271.8|41287.8|41267.8|3
1723716620000|2024-08-15 10:10:20|41292.3|41272.3|41292.8|41272.8|41292.8|41272.8|41292.3|41272.3|1
1723716660000|2024-08-15 10:11:00|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|4
1723716670000|2024-08-15 10:11:10|41292.8|41272.8|41292.3|41272.3|41292.8|41272.8|41292.3|41272.3|0
1723716680000|2024-08-15 10:11:20|41292.8|41272.8|41294.8|41274.8|41294.8|41274.8|41292.3|41272.3|1
1723716690000|2024-08-15 10:11:30|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|0
1723716700000|2024-08-15 10:11:40|41297.3|41277.3|41297.8|41277.8|41297.8|41277.8|41297.3|41277.3|4
1723716710000|2024-08-15 10:11:50|41298.3|41278.3|41300.3|41280.3|41300.3|41280.3|41298.3|41278.3|2
1723716730000|2024-08-15 10:12:10|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|3
1723716740000|2024-08-15 10:12:20|41306.9|41286.9|41307.3|41287.3|41307.3|41287.3|41306.9|41286.9|1
1723716750000|2024-08-15 10:12:30|41309.4|41289.4|41307.8|41287.8|41309.4|41289.4|41307.3|41287.3|1
1723716760000|2024-08-15 10:12:40|41307.3|41287.3|41307.8|41287.8|41307.8|41287.8|41307.3|41287.3|0
1723716770000|2024-08-15 10:12:50|41309.8|41289.8|41308.3|41288.3|41310.3|41290.3|41307.8|41287.8|3
1723716780000|2024-08-15 10:13:00|41307.8|41287.8|41308.3|41288.3|41308.3|41288.3|41307.8|41287.8|0
1723716790000|2024-08-15 10:13:10|41307.8|41287.8|41307.8|41287.8|41308.3|41288.3|41307.8|41287.8|0
1723716800000|2024-08-15 10:13:20|41308.3|41288.3|41312.8|41292.8|41312.8|41292.8|41308.3|41288.3|1
1723716820000|2024-08-15 10:13:40|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41312.8|41292.8|4
1723716830000|2024-08-15 10:13:50|41315.3|41295.3|41317.3|41297.3|41317.3|41297.3|41315.3|41295.3|0
1723716840000|2024-08-15 10:14:00|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|2
1723716850000|2024-08-15 10:14:10|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|2
1723716870000|2024-08-15 10:14:30|41323.3|41303.3|41320.8|41300.8|41323.3|41303.3|41320.8|41300.8|0
1723716880000|2024-08-15 10:14:40|41320.3|41300.3|41318.3|41298.3|41322.8|41302.8|41318.3|41298.3|4
1723716890000|2024-08-15 10:14:50|41317.8|41297.8|41310.8|41290.8|41317.8|41297.8|41310.8|41290.8|5
1723716900000|2024-08-15 10:15:00|41309.8|41289.8|41302.8|41282.8|41309.8|41289.8|41302.8|41282.8|3
1723716930000|2024-08-15 10:15:30|41300.8|41280.8|41298.3|41278.3|41302.8|41282.8|41298.3|41278.3|4
1723716960000|2024-08-15 10:16:00|41297.8|41277.8|41299.9|41279.9|41299.9|41279.9|41297.8|41277.8|4
1723716980000|2024-08-15 10:16:20|41302.8|41282.8|41300.3|41280.3|41305.8|41285.8|41300.3|41280.3|11
1723716990000|2024-08-15 10:16:30|41298.3|41278.3|41297.8|41277.8|41298.3|41278.3|41297.8|41277.8|3
1723717000000|2024-08-15 10:16:40|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|6
1723717020000|2024-08-15 10:17:00|||||||||2
1723717040000|2024-08-15 10:17:20|41300.3|41280.3|41302.4|41282.4|41302.4|41282.4|41300.3|41280.3|1
1723717050000|2024-08-15 10:17:30|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|3
1723717060000|2024-08-15 10:17:40|41302.8|41282.8|41298.3|41278.3|41302.8|41282.8|41298.3|41278.3|0
1723717070000|2024-08-15 10:17:50|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|1
1723717080000|2024-08-15 10:18:00|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|1
1723717090000|2024-08-15 10:18:10|41297.8|41277.8|41293.3|41273.3|41297.8|41277.8|41293.3|41273.3|2
1723717100000|2024-08-15 10:18:20|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.4|41277.4|0
1723717110000|2024-08-15 10:18:30|41297.4|41277.4|41297.8|41277.8|41297.8|41277.8|41297.4|41277.4|0
1723717120000|2024-08-15 10:18:40|41295.8|41275.8|41297.9|41277.9|41297.9|41277.9|41295.3|41275.3|2
1723717140000|2024-08-15 10:19:00|||||||||2
1723717150000|2024-08-15 10:19:10|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|2
1723717160000|2024-08-15 10:19:20|41300.4|41280.4|41298.3|41278.3|41300.4|41280.4|41298.3|41278.3|0
1723717170000|2024-08-15 10:19:30|41300.4|41280.4|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|0
1723717180000|2024-08-15 10:19:40|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|0
1723717190000|2024-08-15 10:19:50|41298.8|41278.8|41300.8|41280.8|41300.8|41280.8|41298.8|41278.8|0
1723717200000|2024-08-15 10:20:00|41302.9|41282.9|41303.3|41283.3|41303.3|41283.3|41302.9|41282.9|3
1723717220000|2024-08-15 10:20:20|41304.3|41284.3|41306.3|41286.3|41306.3|41286.3|41304.3|41284.3|2
1723717240000|2024-08-15 10:20:40|41308.3|41288.3|41311.3|41291.3|41311.3|41291.3|41308.3|41288.3|2
1723717250000|2024-08-15 10:20:50|||||||||3
1723717270000|2024-08-15 10:21:10|41313.3|41293.3|41315.8|41295.8|41315.8|41295.8|41313.3|41293.3|1
1723717280000|2024-08-15 10:21:20|41318.3|41298.3|41315.8|41295.8|41318.3|41298.3|41315.8|41295.8|2
1723717290000|2024-08-15 10:21:30|41313.8|41293.8|41315.8|41295.8|41315.8|41295.8|41313.8|41293.8|0
1723717300000|2024-08-15 10:21:40|41313.8|41293.8|41315.8|41295.8|41315.8|41295.8|41313.8|41293.8|1
1723717310000|2024-08-15 10:21:50|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|4
1723717320000|2024-08-15 10:22:00|41313.4|41293.4|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|4
1723717330000|2024-08-15 10:22:10|||||||||12
1723717350000|2024-08-15 10:22:30|41310.4|41290.4|41308.4|41288.4|41310.4|41290.4|41307.9|41287.9|0
1723717360000|2024-08-15 10:22:40|41307.9|41287.9|41307.4|41287.4|41307.9|41287.9|41305.9|41285.9|6
1723717370000|2024-08-15 10:22:50|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|0
1723717380000|2024-08-15 10:23:00|41305.9|41285.9|41307.9|41287.9|41307.9|41287.9|41305.9|41285.9|0
1723717390000|2024-08-15 10:23:10|||||||||2
1723717400000|2024-08-15 10:23:20|41305.9|41285.9|41305.4|41285.4|41305.9|41285.9|41305.4|41285.4|1
1723717410000|2024-08-15 10:23:30|41303.4|41283.4|41305.9|41285.9|41308.4|41288.4|41302.9|41282.9|2
1723717420000|2024-08-15 10:23:40|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|0
1723717440000|2024-08-15 10:24:00|41307.9|41287.9|41316.3|41296.3|41316.3|41296.3|41305.9|41285.9|14
1723717450000|2024-08-15 10:24:10|41315.9|41295.9|41316.3|41296.3|41316.3|41296.3|41315.9|41295.9|1
1723717460000|2024-08-15 10:24:20|41315.9|41295.9|41315.9|41295.9|41316.3|41296.3|41315.9|41295.9|0
1723717470000|2024-08-15 10:24:30|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|1
1723717480000|2024-08-15 10:24:40|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|0
1723717490000|2024-08-15 10:24:50|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|1
1723717500000|2024-08-15 10:25:00|41314.9|41294.9|41312.9|41292.9|41314.9|41294.9|41312.9|41292.9|0
1723717510000|2024-08-15 10:25:10|41314.9|41294.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|3
1723717520000|2024-08-15 10:25:20|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|1
1723717530000|2024-08-15 10:25:30|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|0
1723717540000|2024-08-15 10:25:40|41315.9|41295.9|41314.9|41294.9|41315.9|41295.9|41314.9|41294.9|1
1723717550000|2024-08-15 10:25:50|41315.4|41295.4|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|3
1723717560000|2024-08-15 10:26:00|41315.4|41295.4|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|0
1723717580000|2024-08-15 10:26:20|41315.4|41295.4|41312.9|41292.9|41315.4|41295.4|41312.9|41292.9|2
1723717590000|2024-08-15 10:26:30|||||||||1
1723717600000|2024-08-15 10:26:40|41310.4|41290.4|41307.9|41287.9|41310.4|41290.4|41307.9|41287.9|1
1723717610000|2024-08-15 10:26:50|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41307.9|41287.9|0
1723717620000|2024-08-15 10:27:00|41306.4|41286.4|41305.4|41285.4|41306.4|41286.4|41305.4|41285.4|4
1723717630000|2024-08-15 10:27:10|41305.9|41285.9|41303.4|41283.4|41305.9|41285.9|41302.9|41282.9|4
1723717640000|2024-08-15 10:27:20|41302.9|41282.9|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|0
1723717650000|2024-08-15 10:27:30|41305.9|41285.9|41307.4|41287.4|41307.4|41287.4|41305.4|41285.4|0
1723717660000|2024-08-15 10:27:40|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|41305.4|41285.4|0
1723717670000|2024-08-15 10:27:50|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|2
1723717680000|2024-08-15 10:28:00|41309.3|41289.3|41313.4|41293.4|41313.4|41293.4|41308.9|41288.9|5
1723717690000|2024-08-15 10:28:10|41313.9|41293.9|41313.4|41293.4|41313.9|41293.9|41311.4|41291.4|1
1723717700000|2024-08-15 10:28:20|41311.4|41291.4|41314.3|41294.3|41314.3|41294.3|41311.4|41291.4|0
1723717710000|2024-08-15 10:28:30|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|0
1723717720000|2024-08-15 10:28:40|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|41314.3|41294.3|4
1723717740000|2024-08-15 10:29:00|41315.9|41295.9|41314.4|41294.4|41315.9|41295.9|41313.9|41293.9|0
1723717760000|2024-08-15 10:29:20|41313.9|41293.9|41314.4|41294.4|41314.4|41294.4|41313.9|41293.9|1
1723717780000|2024-08-15 10:29:40|41316.4|41296.4|41318.9|41298.9|41318.9|41298.9|41316.4|41296.4|1
1723717790000|2024-08-15 10:29:50|41316.4|41296.4|41323.4|41303.4|41323.4|41303.4|41314.4|41294.4|1
1723717800000|2024-08-15 10:30:00|41322.9|41302.9|41320.4|41300.4|41323.4|41303.4|41320.4|41300.4|5
1723717810000|2024-08-15 10:30:10|41319.4|41299.4|41314.9|41294.9|41319.4|41299.4|41314.9|41294.9|1
1723717820000|2024-08-15 10:30:20|41315.4|41295.4|41303.4|41283.4|41315.4|41295.4|41303.4|41283.4|4
1723717830000|2024-08-15 10:30:30|41300.4|41280.4|41300.9|41280.9|41300.9|41280.9|41300.4|41280.4|2
1723717840000|2024-08-15 10:30:40|41300.4|41280.4|41300.4|41280.4|41300.9|41280.9|41298.4|41278.4|1
1723717850000|2024-08-15 10:30:50|41297.9|41277.9|41300.9|41280.9|41300.9|41280.9|41297.9|41277.9|1
1723717860000|2024-08-15 10:31:00|41300.4|41280.4|41299.9|41279.9|41300.9|41280.9|41299.9|41279.9|0
1723717870000|2024-08-15 10:31:10|41300.9|41280.9|41297.9|41277.9|41300.9|41280.9|41297.9|41277.9|1
1723717880000|2024-08-15 10:31:20|41300.4|41280.4|41297.9|41277.9|41300.4|41280.4|41297.9|41277.9|0
1723717890000|2024-08-15 10:31:30|41295.9|41275.9|41292.4|41272.4|41295.9|41275.9|41292.4|41272.4|1
1723717900000|2024-08-15 10:31:40|41292.9|41272.9|41288.4|41268.4|41292.9|41272.9|41288.4|41268.4|1
1723717910000|2024-08-15 10:31:50|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|0
1723717920000|2024-08-15 10:32:00|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41288.4|41268.4|1
1723717930000|2024-08-15 10:32:10|41292.9|41272.9|41290.9|41270.9|41292.9|41272.9|41290.9|41270.9|2
1723717940000|2024-08-15 10:32:20|41288.9|41268.9|41288.9|41268.9|41291.4|41271.4|41288.9|41268.9|0
1723717950000|2024-08-15 10:32:30|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|1
1723717970000|2024-08-15 10:32:50|41288.9|41268.9|41296.4|41276.4|41296.4|41276.4|41288.9|41268.9|1
1723717980000|2024-08-15 10:33:00|41298.9|41278.9|41298.4|41278.4|41300.9|41280.9|41298.4|41278.4|0
1723717990000|2024-08-15 10:33:10|41300.9|41280.9|41303.4|41283.4|41303.4|41283.4|41300.9|41280.9|0
1723718000000|2024-08-15 10:33:20|41301.4|41281.4|41303.9|41283.9|41303.9|41283.9|41301.4|41281.4|1
1723718010000|2024-08-15 10:33:30|41301.4|41281.4|41303.4|41283.4|41303.4|41283.4|41301.4|41281.4|2
1723718020000|2024-08-15 10:33:40|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|6
1723718030000|2024-08-15 10:33:50|41296.9|41276.9|41296.4|41276.4|41296.9|41276.9|41296.4|41276.4|0
1723718040000|2024-08-15 10:34:00|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|0
1723718050000|2024-08-15 10:34:10|41294.9|41274.9|41296.9|41276.9|41296.9|41276.9|41294.9|41274.9|0
1723718060000|2024-08-15 10:34:20|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|1
1723718070000|2024-08-15 10:34:30|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|0
1723718080000|2024-08-15 10:34:40|41294.4|41274.4|41293.9|41273.9|41294.4|41274.4|41293.9|41273.9|0
1723718090000|2024-08-15 10:34:50|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|41296.4|41276.4|2
1723718100000|2024-08-15 10:35:00|||||||||1
1723718110000|2024-08-15 10:35:10|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41298.9|41278.9|2
1723718120000|2024-08-15 10:35:20|41299.9|41279.9|41294.4|41274.4|41301.9|41281.9|41294.4|41274.4|4
1723718130000|2024-08-15 10:35:30|41293.9|41273.9|41284.4|41264.4|41293.9|41273.9|41283.9|41263.9|9
1723718140000|2024-08-15 10:35:40|41286.4|41266.4|41288.4|41268.4|41288.4|41268.4|41286.4|41266.4|0
1723718150000|2024-08-15 10:35:50|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|0
1723718160000|2024-08-15 10:36:00|41283.9|41263.9|41286.4|41266.4|41286.4|41266.4|41283.9|41263.9|1
1723718170000|2024-08-15 10:36:10|41284.4|41264.4|41288.9|41268.9|41288.9|41268.9|41284.4|41264.4|0
1723718180000|2024-08-15 10:36:20|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|3
1723718190000|2024-08-15 10:36:30|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|3
1723718200000|2024-08-15 10:36:40|41286.4|41266.4|41288.9|41268.9|41289.4|41269.4|41286.4|41266.4|2
1723718210000|2024-08-15 10:36:50|41289.4|41269.4|41288.9|41268.9|41289.4|41269.4|41288.9|41268.9|0
1723718230000|2024-08-15 10:37:10|41286.9|41266.9|41289.4|41269.4|41289.4|41269.4|41286.9|41266.9|4
1723718240000|2024-08-15 10:37:20|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|7
1723718260000|2024-08-15 10:37:40|41284.9|41264.9|41288.9|41268.9|41288.9|41268.9|41284.9|41264.9|0
1723718270000|2024-08-15 10:37:50|41286.9|41266.9|41284.4|41264.4|41286.9|41266.9|41284.4|41264.4|2
1723718280000|2024-08-15 10:38:00|41286.4|41266.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|1
1723718300000|2024-08-15 10:38:20|41289.9|41269.9|41289.4|41269.4|41289.9|41269.9|41289.4|41269.4|1
1723718310000|2024-08-15 10:38:30|41289.9|41269.9|41291.9|41271.9|41291.9|41271.9|41289.9|41269.9|2
1723718320000|2024-08-15 10:38:40|41293.9|41273.9|41291.9|41271.9|41293.9|41273.9|41291.9|41271.9|0
1723718330000|2024-08-15 10:38:50|41289.9|41269.9|41289.4|41269.4|41289.9|41269.9|41289.4|41269.4|0
1723718340000|2024-08-15 10:39:00|||||||||1
1723718350000|2024-08-15 10:39:10|41289.9|41269.9|41291.4|41271.4|41291.9|41271.9|41289.9|41269.9|1
1723718380000|2024-08-15 10:39:40|41288.9|41268.9|41288.9|41268.9|41289.4|41269.4|41288.9|41268.9|0
1723718390000|2024-08-15 10:39:50|41288.4|41268.4|41286.4|41266.4|41288.4|41268.4|41286.4|41266.4|0
1723718400000|2024-08-15 10:40:00|41284.4|41264.4|41283.9|41263.9|41284.4|41264.4|41283.9|41263.9|0
1723718410000|2024-08-15 10:40:10|41281.9|41261.9|41284.4|41264.4|41284.4|41264.4|41281.9|41261.9|0
1723718420000|2024-08-15 10:40:20|41286.4|41266.4|41283.9|41263.9|41286.4|41266.4|41283.9|41263.9|5
1723718440000|2024-08-15 10:40:40|41283.4|41263.4|41283.9|41263.9|41283.9|41263.9|41281.4|41261.4|1
1723718450000|2024-08-15 10:40:50|41284.4|41264.4|41286.9|41266.9|41286.9|41266.9|41284.4|41264.4|5
1723718460000|2024-08-15 10:41:00|41286.4|41266.4|41284.4|41264.4|41286.4|41266.4|41283.9|41263.9|1
1723718470000|2024-08-15 10:41:10|41283.9|41263.9|41281.9|41261.9|41283.9|41263.9|41281.9|41261.9|6
1723718490000|2024-08-15 10:41:30|41284.4|41264.4|41286.4|41266.4|41288.4|41268.4|41284.4|41264.4|3
1723718500000|2024-08-15 10:41:40|41288.9|41268.9|41286.9|41266.9|41288.9|41268.9|41286.9|41266.9|0
1723718510000|2024-08-15 10:41:50|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41286.9|41266.9|0
1723718520000|2024-08-15 10:42:00|41286.9|41266.9|41288.9|41268.9|41288.9|41268.9|41286.9|41266.9|0
1723718540000|2024-08-15 10:42:20|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|1
1723718550000|2024-08-15 10:42:30|41288.9|41268.9|41288.4|41268.4|41288.9|41268.9|41286.4|41266.4|1
1723718560000|2024-08-15 10:42:40|41288.9|41268.9|41289.4|41269.4|41290.9|41270.9|41288.9|41268.9|4
1723718570000|2024-08-15 10:42:50|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|1
1723718580000|2024-08-15 10:43:00|41294.4|41274.4|41296.9|41276.9|41296.9|41276.9|41294.4|41274.4|1
1723718590000|2024-08-15 10:43:10|41294.4|41274.4|41294.4|41274.4|41296.4|41276.4|41293.9|41273.9|6
1723718600000|2024-08-15 10:43:20|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|1
1723718610000|2024-08-15 10:43:30|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|0
1723718620000|2024-08-15 10:43:40|41294.9|41274.9|41298.9|41278.9|41298.9|41278.9|41294.9|41274.9|0
1723718630000|2024-08-15 10:43:50|41299.4|41279.4|41296.9|41276.9|41299.4|41279.4|41294.4|41274.4|0
1723718640000|2024-08-15 10:44:00|41298.9|41278.9|41298.9|41278.9|41299.4|41279.4|41298.9|41278.9|0
1723718650000|2024-08-15 10:44:10|41296.4|41276.4|41298.9|41278.9|41298.9|41278.9|41296.4|41276.4|0
1723718660000|2024-08-15 10:44:20|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|2
1723718670000|2024-08-15 10:44:30|41298.9|41278.9|41294.4|41274.4|41298.9|41278.9|41294.4|41274.4|0
1723718680000|2024-08-15 10:44:40|41298.9|41278.9|41299.4|41279.4|41299.9|41279.9|41298.9|41278.9|5
1723718690000|2024-08-15 10:44:50|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1723718700000|2024-08-15 10:45:00|41296.9|41276.9|41293.9|41273.9|41296.9|41276.9|41293.9|41273.9|1
1723718710000|2024-08-15 10:45:10|41293.4|41273.4|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|3
1723718740000|2024-08-15 10:45:40|41296.4|41276.4|41296.9|41276.9|41297.4|41277.4|41296.4|41276.4|2
1723718760000|2024-08-15 10:46:00|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1723718770000|2024-08-15 10:46:10|41299.4|41279.4|41296.9|41276.9|41299.4|41279.4|41296.9|41276.9|2
1723718780000|2024-08-15 10:46:20|||||||||1
1723718790000|2024-08-15 10:46:30|||||||||2
1723718800000|2024-08-15 10:46:40|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|0
1723718810000|2024-08-15 10:46:50|41296.9|41276.9|41298.9|41278.9|41298.9|41278.9|41296.9|41276.9|0
1723718820000|2024-08-15 10:47:00|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|4
1723718830000|2024-08-15 10:47:10|41299.4|41279.4|41311.4|41291.4|41311.4|41291.4|41299.4|41279.4|4
1723718840000|2024-08-15 10:47:20|41313.4|41293.4|41308.9|41288.9|41313.9|41293.9|41308.9|41288.9|7
1723718860000|2024-08-15 10:47:40|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|2
1723718870000|2024-08-15 10:47:50|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|1
1723718880000|2024-08-15 10:48:00|||||||||6
1723718890000|2024-08-15 10:48:10|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|6
1723718900000|2024-08-15 10:48:20|41313.4|41293.4|41311.4|41291.4|41313.4|41293.4|41311.4|41291.4|0
1723718910000|2024-08-15 10:48:30|||||||||1
1723718920000|2024-08-15 10:48:40|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|2
1723718930000|2024-08-15 10:48:50|41311.4|41291.4|41310.9|41290.9|41311.4|41291.4|41310.9|41290.9|0
1723718940000|2024-08-15 10:49:00|41311.4|41291.4|41318.4|41298.4|41318.4|41298.4|41311.4|41291.4|6
1723718950000|2024-08-15 10:49:10|41318.9|41298.9|41318.9|41298.9|41323|41303|41318.9|41298.9|3
1723718960000|2024-08-15 10:49:20|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|0
1723718970000|2024-08-15 10:49:30|41320.9|41300.9|41315.9|41295.9|41320.9|41300.9|41315.9|41295.9|4
1723718980000|2024-08-15 10:49:40|41316.4|41296.4|41318.4|41298.4|41318.4|41298.4|41316.4|41296.4|2
1723718990000|2024-08-15 10:49:50|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|6
1723719000000|2024-08-15 10:50:00|41315.9|41295.9|41318|41298|41318|41298|41315.9|41295.9|2
1723719010000|2024-08-15 10:50:10|41315.9|41295.9|41315.5|41295.5|41315.9|41295.9|41313|41293|2
1723719020000|2024-08-15 10:50:20|41313.4|41293.4|41318|41298|41318|41298|41313.4|41293.4|0
1723719040000|2024-08-15 10:50:40|41313.4|41293.4|41315.5|41295.5|41315.5|41295.5|41313.4|41293.4|2
1723719050000|2024-08-15 10:50:50|41313.4|41293.4|41313|41293|41317.5|41297.5|41313|41293|0
1723719060000|2024-08-15 10:51:00|41310.9|41290.9|41310.5|41290.5|41313|41293|41310.5|41290.5|1
1723719070000|2024-08-15 10:51:10|41313|41293|41313|41293|41313|41293|41313|41293|0
1723719080000|2024-08-15 10:51:20|||||||||1
1723719090000|2024-08-15 10:51:30|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|2
1723719100000|2024-08-15 10:51:40|41313.9|41293.9|41313.5|41293.5|41318|41298|41313.5|41293.5|0
1723719110000|2024-08-15 10:51:50|41313.9|41293.9|41318|41298|41318|41298|41313.9|41293.9|1
1723719120000|2024-08-15 10:52:00|41316|41296|41313.5|41293.5|41316|41296|41313.5|41293.5|0
1723719150000|2024-08-15 10:52:30|41313|41293|41313|41293|41313|41293|41313|41293|0
1723719170000|2024-08-15 10:52:50|41315.5|41295.5|41318|41298|41318|41298|41315.5|41295.5|3
1723719180000|2024-08-15 10:53:00|41318.5|41298.5|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|6
1723719190000|2024-08-15 10:53:10|41318|41298|41316|41296|41318|41298|41316|41296|0
1723719200000|2024-08-15 10:53:20|41318.5|41298.5|41318.5|41298.5|41320.5|41300.5|41318.5|41298.5|1
1723719210000|2024-08-15 10:53:30|41318.9|41298.9|41321|41301|41321|41301|41318.9|41298.9|0
1723719220000|2024-08-15 10:53:40|41323.5|41303.5|41326|41306|41326|41306|41323.5|41303.5|7
1723719230000|2024-08-15 10:53:50|41323.9|41303.9|41323.5|41303.5|41323.9|41303.9|41323.5|41303.5|3
1723719240000|2024-08-15 10:54:00|41326|41306|41326|41306|41328|41308|41325.5|41305.5|3
1723719250000|2024-08-15 10:54:10|41328|41308|41328|41308|41328|41308|41328|41308|5
1723719260000|2024-08-15 10:54:20|41328.5|41308.5|41328.9|41308.9|41328.9|41308.9|41328.5|41308.5|1
1723719270000|2024-08-15 10:54:30|41331|41311|41333|41313|41333|41313|41331|41311|0
1723719280000|2024-08-15 10:54:40|41331|41311|41327.5|41307.5|41331|41311|41327.5|41307.5|4
1723719290000|2024-08-15 10:54:50|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|6
1723719300000|2024-08-15 10:55:00|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|0
1723719310000|2024-08-15 10:55:10|41328|41308|41328|41308|41328|41308|41328|41308|2
1723719320000|2024-08-15 10:55:20|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|1
1723719330000|2024-08-15 10:55:30|||||||||3
1723719340000|2024-08-15 10:55:40|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|0
1723719350000|2024-08-15 10:55:50|41330|41310|41328|41308|41330|41310|41328|41308|1
1723719360000|2024-08-15 10:56:00|41330.5|41310.5|41328|41308|41331|41311|41328|41308|4
1723719370000|2024-08-15 10:56:10|41326|41306|41326|41306|41326|41306|41326|41306|3
1723719380000|2024-08-15 10:56:20|41325.5|41305.5|41324|41304|41326|41306|41324|41304|7
1723719390000|2024-08-15 10:56:30|41326|41306|41326|41306|41328|41308|41326|41306|0
1723719400000|2024-08-15 10:56:40|41328|41308|41328|41308|41328|41308|41328|41308|2
1723719420000|2024-08-15 10:57:00|41332.5|41312.5|41333|41313|41335|41315|41332.5|41312.5|9
1723719440000|2024-08-15 10:57:20|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|3
1723719450000|2024-08-15 10:57:30|41336|41316|41341.5|41321.5|41341.5|41321.5|41336|41316|10
1723719460000|2024-08-15 10:57:40|41341|41321|41348|41328|41348|41328|41341|41321|2
1723719470000|2024-08-15 10:57:50|||||||||6
1723719480000|2024-08-15 10:58:00|||||||||4
1723719490000|2024-08-15 10:58:10|41345.5|41325.5|41348|41328|41348|41328|41345.5|41325.5|6
1723719510000|2024-08-15 10:58:30|41343.5|41323.5|41343|41323|41343.5|41323.5|41343|41323|13
1723719520000|2024-08-15 10:58:40|41338.5|41318.5|41333.5|41313.5|41338.5|41318.5|41333.5|41313.5|10
1723719530000|2024-08-15 10:58:50|||||||||1
1723719540000|2024-08-15 10:59:00|41333|41313|41333|41313|41333|41313|41333|41313|1
1723719550000|2024-08-15 10:59:10|41329|41309|41329|41309|41329|41309|41329|41309|1
1723719560000|2024-08-15 10:59:20|41333|41313|41333|41313|41333|41313|41333|41313|0
1723719570000|2024-08-15 10:59:30|41331|41311|41326|41306|41331|41311|41326|41306|4
1723719580000|2024-08-15 10:59:40|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|12
1723719590000|2024-08-15 10:59:50|41325.5|41305.5|41325|41305|41325.5|41305.5|41324.5|41304.5|1
1723719600000|2024-08-15 11:00:00|41326|41306|41336|41316|41336|41316|41326|41306|9
1723719610000|2024-08-15 11:00:10|41338|41318|41341|41321|41341|41321|41336|41316|3
1723719620000|2024-08-15 11:00:20|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|2
1723719630000|2024-08-15 11:00:30|41344|41324|41345.5|41325.5|41350|41330|41344|41324|32
1723719640000|2024-08-15 11:00:40|41343.5|41323.5|41333.5|41313.5|41343.5|41323.5|41333|41313|2
1723719650000|2024-08-15 11:00:50|41337.5|41317.5|41335|41315|41337.5|41317.5|41332.5|41312.5|5
1723719660000|2024-08-15 11:01:00|41337.5|41317.5|41333|41313|41337.5|41317.5|41333|41313|2
1723719670000|2024-08-15 11:01:10|41335.5|41315.5|41337.5|41317.5|41337.5|41317.5|41333|41313|1
1723719680000|2024-08-15 11:01:20|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41333|41313|0
1723719690000|2024-08-15 11:01:30|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|0
1723719700000|2024-08-15 11:01:40|41333|41313|41341.5|41321.5|41341.5|41321.5|41333|41313|3
1723719710000|2024-08-15 11:01:50|||||||||1
1723719720000|2024-08-15 11:02:00|41341|41321|41338.5|41318.5|41341|41321|41338.5|41318.5|3
1723719730000|2024-08-15 11:02:10|41338|41318|41338|41318|41338|41318|41338|41318|0
1723719740000|2024-08-15 11:02:20|||||||||1
1723719750000|2024-08-15 11:02:30|41336|41316|41338|41318|41338|41318|41336|41316|0
1723719760000|2024-08-15 11:02:40|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|0
1723719770000|2024-08-15 11:02:50|41338|41318|41335.5|41315.5|41338|41318|41333.5|41313.5|4
1723719780000|2024-08-15 11:03:00|41333|41313|41333|41313|41333|41313|41333|41313|11
1723719790000|2024-08-15 11:03:10|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|5
1723719800000|2024-08-15 11:03:20|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|1
1723719810000|2024-08-15 11:03:30|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1723719840000|2024-08-15 11:04:00|41338|41318|41338.5|41318.5|41341|41321|41338|41318|5
1723719850000|2024-08-15 11:04:10|41341|41321|41338|41318|41341|41321|41338|41318|2
1723719860000|2024-08-15 11:04:20|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|0
1723719870000|2024-08-15 11:04:30|41341|41321|41341|41321|41341|41321|41341|41321|0
1723719880000|2024-08-15 11:04:40|||||||||2
1723719890000|2024-08-15 11:04:50|||||||||2
1723719900000|2024-08-15 11:05:00|41341.5|41321.5|41341.5|41321.5|41342|41322|41341.5|41321.5|2
1723719910000|2024-08-15 11:05:10|41341|41321|41341.5|41321.5|41341.5|41321.5|41341|41321|0
1723719940000|2024-08-15 11:05:40|41343.5|41323.5|41341.5|41321.5|41343.5|41323.5|41341.5|41321.5|1
1723719950000|2024-08-15 11:05:50|41341|41321|41341|41321|41341|41321|41341|41321|0
1723719960000|2024-08-15 11:06:00|41342.5|41322.5|41343|41323|41343|41323|41342.5|41322.5|5
1723719970000|2024-08-15 11:06:10|41342.5|41322.5|41338.5|41318.5|41343|41323|41338.5|41318.5|1
1723719980000|2024-08-15 11:06:20|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|1
1723719990000|2024-08-15 11:06:30|41342.5|41322.5|41338.5|41318.5|41343|41323|41338.5|41318.5|1
1723720000000|2024-08-15 11:06:40|41338|41318|41342.5|41322.5|41343|41323|41338|41318|3
1723720010000|2024-08-15 11:06:50|41340.5|41320.5|41338|41318|41340.5|41320.5|41338|41318|0
1723720020000|2024-08-15 11:07:00|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|4
1723720030000|2024-08-15 11:07:10|||||||||6
1723720040000|2024-08-15 11:07:20|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|0
1723720050000|2024-08-15 11:07:30|41340|41320|41340|41320|41340|41320|41340|41320|1
1723720070000|2024-08-15 11:07:50|41340.5|41320.5|41340.5|41320.5|41341|41321|41340.5|41320.5|1
1723720080000|2024-08-15 11:08:00|41343|41323|41347.5|41327.5|41347.5|41327.5|41343|41323|8
1723720090000|2024-08-15 11:08:10|41349.5|41329.5|41347.5|41327.5|41350|41330|41347|41327|10
1723720100000|2024-08-15 11:08:20|41348|41328|41345|41325|41348|41328|41345|41325|1
1723720110000|2024-08-15 11:08:30|41345.5|41325.5|41347.5|41327.5|41347.5|41327.5|41345|41325|2
1723720120000|2024-08-15 11:08:40|41343.5|41323.5|41347.5|41327.5|41348|41328|41343.5|41323.5|3
1723720130000|2024-08-15 11:08:50|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|0
1723720140000|2024-08-15 11:09:00|41347.5|41327.5|41345.5|41325.5|41347.5|41327.5|41345|41325|1
1723720150000|2024-08-15 11:09:10|41347.5|41327.5|41345.5|41325.5|41347.5|41327.5|41345.5|41325.5|5
1723720160000|2024-08-15 11:09:20|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41345.5|41325.5|0
1723720170000|2024-08-15 11:09:30|41345.5|41325.5|41345|41325|41345.5|41325.5|41345|41325|2
1723720180000|2024-08-15 11:09:40|41343|41323|41343|41323|41343|41323|41343|41323|1
1723720190000|2024-08-15 11:09:50|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1723720200000|2024-08-15 11:10:00|41343|41323|41342.5|41322.5|41343|41323|41342.5|41322.5|0
1723720210000|2024-08-15 11:10:10|41340.5|41320.5|41340|41320|41343|41323|41340|41320|9
1723720220000|2024-08-15 11:10:20|41337.5|41317.5|41339.6|41319.6|41339.6|41319.6|41337.5|41317.5|3
1723720230000|2024-08-15 11:10:30|41340|41320|41337.5|41317.5|41340|41320|41337.5|41317.5|0
1723720240000|2024-08-15 11:10:40|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|0
1723720250000|2024-08-15 11:10:50|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1723720270000|2024-08-15 11:11:10|41335|41315|41337.5|41317.5|41337.5|41317.5|41335|41315|1
1723720280000|2024-08-15 11:11:20|41337.1|41317.1|41335|41315|41337.1|41317.1|41335|41315|1
1723720290000|2024-08-15 11:11:30|41334.6|41314.6|41332.5|41312.5|41334.6|41314.6|41332.5|41312.5|3
1723720310000|2024-08-15 11:11:50|||||||||2
1723720320000|2024-08-15 11:12:00|41332.1|41312.1|41332.5|41312.5|41332.5|41312.5|41330|41310|3
1723720330000|2024-08-15 11:12:10|41330|41310|41330|41310|41332.1|41312.1|41330|41310|0
1723720340000|2024-08-15 11:12:20|41332.1|41312.1|41330|41310|41332.1|41312.1|41330|41310|1
1723720350000|2024-08-15 11:12:30|41332.1|41312.1|41330|41310|41332.1|41312.1|41330|41310|0
1723720360000|2024-08-15 11:12:40|41332.1|41312.1|41335|41315|41335|41315|41332.1|41312.1|2
1723720370000|2024-08-15 11:12:50|41332.5|41312.5|41335|41315|41335|41315|41332.5|41312.5|2
1723720380000|2024-08-15 11:13:00|41335.1|41315.1|41337.1|41317.1|41337.1|41317.1|41332.6|41312.6|7
1723720390000|2024-08-15 11:13:10|41335.1|41315.1|41337.1|41317.1|41337.1|41317.1|41335.1|41315.1|1
1723720400000|2024-08-15 11:13:20|41335.1|41315.1|41334.6|41314.6|41335.1|41315.1|41334.6|41314.6|3
1723720420000|2024-08-15 11:13:40|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|0
1723720430000|2024-08-15 11:13:50|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|6
1723720440000|2024-08-15 11:14:00|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|1
1723720450000|2024-08-15 11:14:10|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|0
1723720460000|2024-08-15 11:14:20|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|2
1723720470000|2024-08-15 11:14:30|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41332.1|41312.1|0
1723720480000|2024-08-15 11:14:40|41332.1|41312.1|41330.1|41310.1|41332.1|41312.1|41330.1|41310.1|3
1723720490000|2024-08-15 11:14:50|41328|41308|41327.6|41307.6|41328|41308|41327.6|41307.6|3
1723720500000|2024-08-15 11:15:00|41324.6|41304.6|41327.6|41307.6|41327.6|41307.6|41324.6|41304.6|2
1723720520000|2024-08-15 11:15:20|41329.6|41309.6|41329.6|41309.6|41329.6|41309.6|41329.6|41309.6|0
1723720530000|2024-08-15 11:15:30|41331.6|41311.6|41329.6|41309.6|41331.6|41311.6|41329.6|41309.6|4
1723720540000|2024-08-15 11:15:40|41327.6|41307.6|41327.1|41307.1|41327.6|41307.6|41327.1|41307.1|4
1723720560000|2024-08-15 11:16:00|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41327.6|41307.6|3
1723720580000|2024-08-15 11:16:20|41330.5|41310.5|41334.6|41314.6|41334.6|41314.6|41330.5|41310.5|0
1723720590000|2024-08-15 11:16:30|41336.6|41316.6|41332.1|41312.1|41336.6|41316.6|41332.1|41312.1|2
1723720600000|2024-08-15 11:16:40|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|1
1723720610000|2024-08-15 11:16:50|41332.1|41312.1|41327.6|41307.6|41332.1|41312.1|41327.6|41307.6|0
1723720620000|2024-08-15 11:17:00|41328.1|41308.1|41332.6|41312.6|41332.6|41312.6|41328.1|41308.1|2
1723720630000|2024-08-15 11:17:10|41330.1|41310.1|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|2
1723720650000|2024-08-15 11:17:30|41332.1|41312.1|41328.1|41308.1|41332.1|41312.1|41328.1|41308.1|2
1723720660000|2024-08-15 11:17:40|41327.6|41307.6|41323.1|41303.1|41327.6|41307.6|41323.1|41303.1|1
1723720670000|2024-08-15 11:17:50|41325.1|41305.1|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|0
1723720680000|2024-08-15 11:18:00|41325.6|41305.6|41336.6|41316.6|41336.6|41316.6|41325.6|41305.6|5
1723720690000|2024-08-15 11:18:10|41337.1|41317.1|41342.1|41322.1|41342.1|41322.1|41337.1|41317.1|9
1723720700000|2024-08-15 11:18:20|41342.6|41322.6|41350.1|41330.1|41350.1|41330.1|41342.6|41322.6|7
1723720710000|2024-08-15 11:18:30|41355.6|41335.6|41360.1|41340.1|41360.1|41340.1|41355.6|41335.6|6
1723720720000|2024-08-15 11:18:40|41359.6|41339.6|41362.1|41342.1|41362.1|41342.1|41357.6|41337.6|10
1723720730000|2024-08-15 11:18:50|||||||||1
1723720740000|2024-08-15 11:19:00|41362.6|41342.6|41360.1|41340.1|41362.6|41342.6|41359.6|41339.6|13
1723720750000|2024-08-15 11:19:10|41362.1|41342.1|41348.5|41328.5|41362.1|41342.1|41348.5|41328.5|7
1723720760000|2024-08-15 11:19:20|41348.1|41328.1|41343.5|41323.5|41348.1|41328.1|41343.5|41323.5|5
1723720770000|2024-08-15 11:19:30|41346|41326|41346|41326|41346|41326|41346|41326|6
1723720780000|2024-08-15 11:19:40|41346.5|41326.5|41349|41329|41349|41329|41346.5|41326.5|6
1723720800000|2024-08-15 11:20:00|41351.5|41331.5|41358.1|41338.1|41358.1|41338.1|41351.5|41331.5|5
1723720810000|2024-08-15 11:20:10|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|1
1723720820000|2024-08-15 11:20:20|41363.1|41343.1|41363.5|41343.5|41365.6|41345.6|41363.1|41343.1|29
1723720830000|2024-08-15 11:20:30|41363.1|41343.1|41361.1|41341.1|41363.1|41343.1|41361|41341|2
1723720840000|2024-08-15 11:20:40|41360.6|41340.6|41361.1|41341.1|41361.5|41341.5|41360.6|41340.6|9
1723720850000|2024-08-15 11:20:50|41363.6|41343.6|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|3
1723720860000|2024-08-15 11:21:00|||||||||1
1723720870000|2024-08-15 11:21:10|||||||||1
1723720890000|2024-08-15 11:21:30|41363.1|41343.1|41366.1|41346.1|41366.1|41346.1|41363.1|41343.1|24
1723720900000|2024-08-15 11:21:40|41372.5|41352.5|41380|41360|41394|41374|41372.5|41352.5|48
1723720910000|2024-08-15 11:21:50|41382|41362|41380|41360|41382|41362|41380|41360|2
1723720920000|2024-08-15 11:22:00|41382|41362|41381.5|41361.5|41382|41362|41381.5|41361.5|2
1723720930000|2024-08-15 11:22:10|41382|41362|41382|41362|41382|41362|41381.5|41361.5|2
1723720940000|2024-08-15 11:22:20|41384|41364|41384|41364|41384|41364|41384|41364|2
1723720950000|2024-08-15 11:22:30|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|2
1723720960000|2024-08-15 11:22:40|41384|41364|41384|41364|41384|41364|41382|41362|0
1723720970000|2024-08-15 11:22:50|41382|41362|41384|41364|41384|41364|41379.5|41359.5|7
1723720980000|2024-08-15 11:23:00|41384.5|41364.5|41382|41362|41386.5|41366.5|41379.5|41359.5|20
1723720990000|2024-08-15 11:23:10|41379.5|41359.5|41382|41362|41384|41364|41379.5|41359.5|15
1723721000000|2024-08-15 11:23:20|41380|41360|41382|41362|41382|41362|41379.5|41359.5|7
1723721010000|2024-08-15 11:23:30|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384|41364|2
1723721020000|2024-08-15 11:23:40|41387|41367|41387|41367|41387|41367|41387|41367|5
1723721030000|2024-08-15 11:23:50|41386.5|41366.5|41384.5|41364.5|41386.5|41366.5|41384.5|41364.5|3
1723721040000|2024-08-15 11:24:00|41386.5|41366.5|41389.5|41369.5|41391.5|41371.5|41386.5|41366.5|26
1723721050000|2024-08-15 11:24:10|41392|41372|41389|41369|41392|41372|41389|41369|20
1723721060000|2024-08-15 11:24:20|41388.6|41368.6|41384|41364|41388.6|41368.6|41384|41364|2
1723721070000|2024-08-15 11:24:30|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|41384.1|41364.1|3
1723721080000|2024-08-15 11:24:40|41382|41362|41389.5|41369.5|41390|41370|41382|41362|22
1723721090000|2024-08-15 11:24:50|41391.6|41371.6|41392|41372|41392|41372|41389.5|41369.5|8
1723721100000|2024-08-15 11:25:00|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|7
1723721110000|2024-08-15 11:25:10|||||||||3
1723721130000|2024-08-15 11:25:30|41397|41377|41397|41377|41397.5|41377.5|41397|41377|30
1723721140000|2024-08-15 11:25:40|41397.5|41377.5|41395.5|41375.5|41397.5|41377.5|41395.5|41375.5|5
1723721150000|2024-08-15 11:25:50|41395|41375|41400|41380|41400|41380|41395|41375|5
1723721160000|2024-08-15 11:26:00|41398|41378|41398|41378|41398|41378|41398|41378|0
1723721170000|2024-08-15 11:26:10|41400|41380|41398|41378|41400|41380|41398|41378|4
1723721180000|2024-08-15 11:26:20|41400|41380|41401.1|41381.1|41407|41387|41400|41380|29
1723721190000|2024-08-15 11:26:30|||||||||2
1723721200000|2024-08-15 11:26:40|41397|41377|41402|41382|41402|41382|41397|41377|22
1723721210000|2024-08-15 11:26:50|41401.6|41381.6|41402|41382|41402|41382|41399.5|41379.5|7
1723721220000|2024-08-15 11:27:00|41402.5|41382.5|41397.5|41377.5|41402.5|41382.5|41397.5|41377.5|10
1723721230000|2024-08-15 11:27:10|41397|41377|41394.5|41374.5|41397|41377|41394.5|41374.5|3
1723721250000|2024-08-15 11:27:30|41394.1|41374.1|41392|41372|41394.1|41374.1|41392|41372|3
1723721260000|2024-08-15 11:27:40|41390|41370|41390.5|41370.5|41390.5|41370.5|41390|41370|13
1723721270000|2024-08-15 11:27:50|41391|41371|41391.5|41371.5|41391.5|41371.5|41391|41371|0
1723721280000|2024-08-15 11:28:00|41393.5|41373.5|41410.5|41390.5|41410.5|41390.5|41393.5|41373.5|35
1723721290000|2024-08-15 11:28:10|41413|41393|41412.5|41392.5|41416.6|41396.6|41410.5|41390.5|58
1723721300000|2024-08-15 11:28:20|41414.5|41394.5|41422|41402|41422|41402|41410|41390|17
1723721310000|2024-08-15 11:28:30|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|18
1723721320000|2024-08-15 11:28:40|41421.6|41401.6|41422.1|41402.1|41422.1|41402.1|41421.6|41401.6|3
1723721330000|2024-08-15 11:28:50|||||||||1
1723721340000|2024-08-15 11:29:00|||||||||3
1723721350000|2024-08-15 11:29:10|41420|41400|41420|41400|41422.5|41402.5|41420|41400|6
1723721360000|2024-08-15 11:29:20|41423|41403|41425|41405|41425|41405|41423|41403|2
1723721370000|2024-08-15 11:29:30|41427.1|41407.1|41428|41408|41428.5|41408.5|41427.1|41407.1|37
1723721380000|2024-08-15 11:29:40|41430.5|41410.5|41428.5|41408.5|41430.5|41410.5|41427.5|41407.5|14
1723721390000|2024-08-15 11:29:50|41428|41408|41430.5|41410.5|41433|41413|41428|41408|15
1723721400000|2024-08-15 11:30:00|41433|41413|41428|41408|41433|41413|41428|41408|15
1723721410000|2024-08-15 11:30:10|41430|41410|41433|41413|41433|41413|41430|41410|5
1723721420000|2024-08-15 11:30:20|41432.5|41412.5|41433|41413|41435|41415|41432.5|41412.5|6
1723721430000|2024-08-15 11:30:30|41432.5|41412.5|41430.5|41410.5|41433|41413|41430.5|41410.5|18
1723721440000|2024-08-15 11:30:40|41430|41410|41427.5|41407.5|41430|41410|41427.1|41407.1|15
1723721450000|2024-08-15 11:30:50|41427.1|41407.1|41425|41405|41429.6|41409.6|41425|41405|1
1723721460000|2024-08-15 11:31:00|41422.1|41402.1|41426|41406|41430.5|41410.5|41420.5|41400.5|30
1723721470000|2024-08-15 11:31:10|41428|41408|41426|41406|41428|41408|41426|41406|3
1723721480000|2024-08-15 11:31:20|41423.5|41403.5|41415.5|41395.5|41426|41406|41415.5|41395.5|45
1723721490000|2024-08-15 11:31:30|41416|41396|41413|41393|41418|41398|41413|41393|4
1723721500000|2024-08-15 11:31:40|41412.5|41392.5|41413|41393|41413|41393|41412.5|41392.5|14
1723721510000|2024-08-15 11:31:50|41415|41395|41418|41398|41418|41398|41413.5|41393.5|11
1723721520000|2024-08-15 11:32:00|41418.5|41398.5|41428|41408|41430.5|41410.5|41418.5|41398.5|10
1723721530000|2024-08-15 11:32:10|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|6
1723721540000|2024-08-15 11:32:20|41428|41408|41428|41408|41430.5|41410.5|41428|41408|5
1723721550000|2024-08-15 11:32:30|41425.5|41405.5|41430.5|41410.5|41430.5|41410.5|41425.5|41405.5|13
1723721560000|2024-08-15 11:32:40|41433|41413|41433|41413|41433|41413|41433|41413|10
1723721570000|2024-08-15 11:32:50|41435.5|41415.5|41433|41413|41438|41418|41433|41413|30
1723721580000|2024-08-15 11:33:00|41438|41418|41437.1|41417.1|41438|41418|41437.1|41417.1|18
1723721590000|2024-08-15 11:33:10|41437.6|41417.6|41440.5|41420.5|41440.5|41420.5|41437.6|41417.6|18
1723721600000|2024-08-15 11:33:20|41438|41418|41438|41418|41440.5|41420.5|41438|41418|4
1723721610000|2024-08-15 11:33:30|41435.1|41415.1|41433|41413|41435.1|41415.1|41432.6|41412.6|2
1723721620000|2024-08-15 11:33:40|41435.1|41415.1|41435.5|41415.5|41437.6|41417.6|41435.1|41415.1|5
1723721630000|2024-08-15 11:33:50|41435.1|41415.1|41435.5|41415.5|41435.5|41415.5|41435.1|41415.1|2
1723721640000|2024-08-15 11:34:00|41435.1|41415.1|41435.5|41415.5|41438|41418|41433|41413|6
1723721650000|2024-08-15 11:34:10|41435.1|41415.1|41435.5|41415.5|41435.5|41415.5|41435.1|41415.1|0
1723721660000|2024-08-15 11:34:20|41433|41413|41425.5|41405.5|41433|41413|41422.6|41402.6|16
1723721670000|2024-08-15 11:34:30|41427.6|41407.6|41430.1|41410.1|41432.1|41412.1|41427.6|41407.6|23
1723721680000|2024-08-15 11:34:40|41430.5|41410.5|41424|41404|41433|41413|41424|41404|14
1723721690000|2024-08-15 11:34:50|41423.5|41403.5|41422.6|41402.6|41428|41408|41420.5|41400.5|4
1723721700000|2024-08-15 11:35:00|41420.5|41400.5|41425.1|41405.1|41427.6|41407.6|41420.5|41400.5|10
1723721710000|2024-08-15 11:35:10|41423|41403|41435.1|41415.1|41435.1|41415.1|41423|41403|8
1723721720000|2024-08-15 11:35:20|41439.6|41419.6|41435.1|41415.1|41440.1|41420.1|41435.1|41415.1|9
1723721730000|2024-08-15 11:35:30|41435.5|41415.5|41433|41413|41438|41418|41433|41413|6
1723721740000|2024-08-15 11:35:40|41430.1|41410.1|41435.1|41415.1|41435.5|41415.5|41430.1|41410.1|7
1723721750000|2024-08-15 11:35:50|41437.6|41417.6|41432.6|41412.6|41437.6|41417.6|41432.6|41412.6|3
1723721760000|2024-08-15 11:36:00|41432.1|41412.1|41430.1|41410.1|41432.6|41412.6|41430.1|41410.1|3
1723721770000|2024-08-15 11:36:10|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41428|41408|5
1723721780000|2024-08-15 11:36:20|41430.5|41410.5|41428|41408|41432.6|41412.6|41428|41408|9
1723721790000|2024-08-15 11:36:30|41428.5|41408.5|41430.1|41410.1|41430.1|41410.1|41428.5|41408.5|12
1723721800000|2024-08-15 11:36:40|41429.6|41409.6|41429.1|41409.1|41429.6|41409.6|41429.1|41409.1|4
1723721810000|2024-08-15 11:36:50|41429.6|41409.6|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|4
1723721820000|2024-08-15 11:37:00|41426.1|41406.1|41426.6|41406.6|41426.6|41406.6|41426.1|41406.1|6
1723721830000|2024-08-15 11:37:10|41427.1|41407.1|41422.1|41402.1|41427.1|41407.1|41422.1|41402.1|2
1723721840000|2024-08-15 11:37:20|41424.1|41404.1|41418.1|41398.1|41424.1|41404.1|41418.1|41398.1|36
1723721850000|2024-08-15 11:37:30|41417.6|41397.6|41418.1|41398.1|41418.1|41398.1|41417.6|41397.6|9
1723721860000|2024-08-15 11:37:40|41415.6|41395.6|41411.1|41391.1|41416.1|41396.1|41411.1|41391.1|7
1723721870000|2024-08-15 11:37:50|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|13
1723721880000|2024-08-15 11:38:00|41415.1|41395.1|41413.1|41393.1|41415.1|41395.1|41412.6|41392.6|3
1723721890000|2024-08-15 11:38:10|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.1|41395.1|3
1723721900000|2024-08-15 11:38:20|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41415.6|41395.6|5
1723721910000|2024-08-15 11:38:30|41418.1|41398.1|41418.6|41398.6|41418.6|41398.6|41418.1|41398.1|1
1723721920000|2024-08-15 11:38:40|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|1
1723721930000|2024-08-15 11:38:50|41418.6|41398.6|41423.6|41403.6|41423.6|41403.6|41418.6|41398.6|3
1723721940000|2024-08-15 11:39:00|41421.6|41401.6|41426.1|41406.1|41426.1|41406.1|41421.1|41401.1|0
1723721950000|2024-08-15 11:39:10|41428.1|41408.1|41428.6|41408.6|41428.6|41408.6|41427.6|41407.6|7
1723721960000|2024-08-15 11:39:20|41428.1|41408.1|41428.6|41408.6|41431.1|41411.1|41428.1|41408.1|3
1723721970000|2024-08-15 11:39:30|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41426.1|41406.1|0
1723721980000|2024-08-15 11:39:40|41431.1|41411.1|41431.1|41411.1|41431.6|41411.6|41431.1|41411.1|4
1723721990000|2024-08-15 11:39:50|41428.6|41408.6|41428.1|41408.1|41430.6|41410.6|41428.1|41408.1|8
1723722000000|2024-08-15 11:40:00|41426.1|41406.1|41423.6|41403.6|41426.1|41406.1|41423.1|41403.1|0
1723722010000|2024-08-15 11:40:10|41425.6|41405.6|41428.1|41408.1|41428.1|41408.1|41425.6|41405.6|3
1723722020000|2024-08-15 11:40:20|41428.6|41408.6|41428.1|41408.1|41428.6|41408.6|41428.1|41408.1|3
1723722030000|2024-08-15 11:40:30|41428.6|41408.6|41432.6|41412.6|41432.6|41412.6|41428.6|41408.6|7
1723722040000|2024-08-15 11:40:40|41433.1|41413.1|41449.1|41429.1|41449.1|41429.1|41433.1|41413.1|32
1723722050000|2024-08-15 11:40:50|41447.1|41427.1|41449.1|41429.1|41449.1|41429.1|41447.1|41427.1|0
1723722060000|2024-08-15 11:41:00|41447.1|41427.1|41449.6|41429.6|41449.6|41429.6|41447.1|41427.1|5
1723722070000|2024-08-15 11:41:10|41447.1|41427.1|41456.1|41436.1|41456.1|41436.1|41447.1|41427.1|9
1723722080000|2024-08-15 11:41:20|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41451.6|41431.6|4
1723722090000|2024-08-15 11:41:30|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|2
1723722100000|2024-08-15 11:41:40|41447.1|41427.1|41446.6|41426.6|41447.1|41427.1|41446.6|41426.6|10
1723722110000|2024-08-15 11:41:50|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|8
1723722120000|2024-08-15 11:42:00|41451.6|41431.6|41452.1|41432.1|41452.6|41432.6|41451.6|41431.6|9
1723722130000|2024-08-15 11:42:10|41449.6|41429.6|41444.1|41424.1|41449.6|41429.6|41444.1|41424.1|6
1723722140000|2024-08-15 11:42:20|41439.1|41419.1|41423.6|41403.6|41439.1|41419.1|41423.6|41403.6|7
1723722150000|2024-08-15 11:42:30|41425.6|41405.6|41421.6|41401.6|41425.6|41405.6|41421.6|41401.6|0
1723722160000|2024-08-15 11:42:40|41421.1|41401.1|41417.1|41397.1|41421.1|41401.1|41417.1|41397.1|3
1723722170000|2024-08-15 11:42:50|41419.1|41399.1|41419.1|41399.1|41419.1|41399.1|41416.1|41396.1|3
1723722180000|2024-08-15 11:43:00|41418.6|41398.6|41416.6|41396.6|41418.6|41398.6|41416.6|41396.6|3
1723722190000|2024-08-15 11:43:10|41419.1|41399.1|41418.6|41398.6|41419.6|41399.6|41418.6|41398.6|7
1723722200000|2024-08-15 11:43:20|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|0
1723722210000|2024-08-15 11:43:30|41421.1|41401.1|41423.1|41403.1|41423.1|41403.1|41421.1|41401.1|4
1723722220000|2024-08-15 11:43:40|41421.1|41401.1|41423.6|41403.6|41423.6|41403.6|41421.1|41401.1|0
1723722230000|2024-08-15 11:43:50|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|6
1723722240000|2024-08-15 11:44:00|41425.1|41405.1|41429.1|41409.1|41429.6|41409.6|41425.1|41405.1|8
1723722250000|2024-08-15 11:44:10|41427.1|41407.1|41429.1|41409.1|41429.1|41409.1|41424.6|41404.6|2
1723722260000|2024-08-15 11:44:20|41424.6|41404.6|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|4
1723722270000|2024-08-15 11:44:30|41424.1|41404.1|41421.6|41401.6|41424.1|41404.1|41421.6|41401.6|1
1723722280000|2024-08-15 11:44:40|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1723722290000|2024-08-15 11:44:50|41420.1|41400.1|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|3
1723722300000|2024-08-15 11:45:00|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|10
1723722310000|2024-08-15 11:45:10|41422.1|41402.1|41424.6|41404.6|41427.1|41407.1|41422.1|41402.1|2
1723722320000|2024-08-15 11:45:20|41424.1|41404.1|41422.1|41402.1|41424.1|41404.1|41422.1|41402.1|2
1723722330000|2024-08-15 11:45:30|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|3
1723722340000|2024-08-15 11:45:40|41419.6|41399.6|41421.6|41401.6|41421.6|41401.6|41419.6|41399.6|3
1723722350000|2024-08-15 11:45:50|41419.6|41399.6|41418.6|41398.6|41419.6|41399.6|41418.6|41398.6|9
1723722360000|2024-08-15 11:46:00|41416.6|41396.6|41418.6|41398.6|41418.6|41398.6|41416.6|41396.6|6
1723722370000|2024-08-15 11:46:10|41416.6|41396.6|41416.6|41396.6|41419.1|41399.1|41416.6|41396.6|0
1723722380000|2024-08-15 11:46:20|41419.1|41399.1|41414.1|41394.1|41419.1|41399.1|41411.6|41391.6|15
1723722390000|2024-08-15 11:46:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|0
1723722400000|2024-08-15 11:46:40|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1723722410000|2024-08-15 11:46:50|41414.6|41394.6|41414.6|41394.6|41416.6|41396.6|41414.6|41394.6|4
1723722420000|2024-08-15 11:47:00|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1723722430000|2024-08-15 11:47:10|41418.6|41398.6|41414.1|41394.1|41418.6|41398.6|41414.1|41394.1|2
1723722440000|2024-08-15 11:47:20|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41408.6|41388.6|1
1723722450000|2024-08-15 11:47:30|41408.6|41388.6|41411.1|41391.1|41411.1|41391.1|41408.6|41388.6|0
1723722460000|2024-08-15 11:47:40|41409.1|41389.1|41408.6|41388.6|41410.7|41390.7|41408.6|41388.6|8
1723722470000|2024-08-15 11:47:50|41408.2|41388.2|41411.1|41391.1|41411.1|41391.1|41408.2|41388.2|7
1723722480000|2024-08-15 11:48:00|41413.2|41393.2|41413.6|41393.6|41414.1|41394.1|41411.1|41391.1|3
1723722490000|2024-08-15 11:48:10|41411.6|41391.6|41409.6|41389.6|41411.6|41391.6|41409.1|41389.1|1
1723722500000|2024-08-15 11:48:20|41409.1|41389.1|41408.6|41388.6|41409.6|41389.6|41407.1|41387.1|2
1723722510000|2024-08-15 11:48:30|41409.1|41389.1|41411.6|41391.6|41411.6|41391.6|41409.1|41389.1|0
1723722520000|2024-08-15 11:48:40|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41406.6|41386.6|4
1723722530000|2024-08-15 11:48:50|41408.6|41388.6|41406.6|41386.6|41408.6|41388.6|41406.6|41386.6|0
1723722540000|2024-08-15 11:49:00|41406.1|41386.1|41398.6|41378.6|41406.1|41386.1|41398.6|41378.6|54
1723722550000|2024-08-15 11:49:10|41398.2|41378.2|41403.2|41383.2|41405.2|41385.2|41398.2|41378.2|37
1723722560000|2024-08-15 11:49:20|||||||||3
1723722570000|2024-08-15 11:49:30|||||||||9
1723722580000|2024-08-15 11:49:40|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|17
1723722590000|2024-08-15 11:49:50|41401.1|41381.1|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|12
1723722600000|2024-08-15 11:50:00|41400.2|41380.2|41403.7|41383.7|41403.7|41383.7|41398.2|41378.2|8
1723722610000|2024-08-15 11:50:10|41406.6|41386.6|41410.7|41390.7|41410.7|41390.7|41406.6|41386.6|0
1723722620000|2024-08-15 11:50:20|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|5
1723722630000|2024-08-15 11:50:30|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|0
1723722640000|2024-08-15 11:50:40|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|1
1723722650000|2024-08-15 11:50:50|41403.7|41383.7|41405.7|41385.7|41405.7|41385.7|41403.7|41383.7|3
1723722660000|2024-08-15 11:51:00|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|2
1723722670000|2024-08-15 11:51:10|||||||||2
1723722680000|2024-08-15 11:51:20|41401.6|41381.6|41401.2|41381.2|41401.6|41381.6|41401.2|41381.2|0
1723722690000|2024-08-15 11:51:30|41398.7|41378.7|41396.2|41376.2|41401.2|41381.2|41396.2|41376.2|13
1723722700000|2024-08-15 11:51:40|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|1
1723722710000|2024-08-15 11:51:50|41396.2|41376.2|41393.7|41373.7|41396.2|41376.2|41393.7|41373.7|1
1723722720000|2024-08-15 11:52:00|41393.2|41373.2|41392.7|41372.7|41393.2|41373.2|41390.7|41370.7|4
1723722730000|2024-08-15 11:52:10|41390.7|41370.7|41392.7|41372.7|41392.7|41372.7|41390.7|41370.7|0
1723722740000|2024-08-15 11:52:20|41395.7|41375.7|41397.7|41377.7|41397.7|41377.7|41393.2|41373.2|9
1723722750000|2024-08-15 11:52:30|41398.2|41378.2|41397.7|41377.7|41398.2|41378.2|41397.7|41377.7|6
1723722760000|2024-08-15 11:52:40|41395.7|41375.7|41395.2|41375.2|41395.7|41375.7|41395.2|41375.2|6
1723722770000|2024-08-15 11:52:50|41393.2|41373.2|41395.7|41375.7|41395.7|41375.7|41393.2|41373.2|0
1723722780000|2024-08-15 11:53:00|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|1
1723722790000|2024-08-15 11:53:10|41395.7|41375.7|41393.2|41373.2|41395.7|41375.7|41391.2|41371.2|0
1723722800000|2024-08-15 11:53:20|41396.2|41376.2|41401.2|41381.2|41401.2|41381.2|41396.2|41376.2|7
1723722810000|2024-08-15 11:53:30|41400.7|41380.7|41400.7|41380.7|41403.2|41383.2|41398.7|41378.7|8
1723722820000|2024-08-15 11:53:40|41400.2|41380.2|41398.7|41378.7|41400.2|41380.2|41398.2|41378.2|2
1723722830000|2024-08-15 11:53:50|41400.7|41380.7|41400.7|41380.7|41401.2|41381.2|41400.7|41380.7|1
1723722840000|2024-08-15 11:54:00|41400.2|41380.2|41407.7|41387.7|41407.7|41387.7|41398.2|41378.2|15
1723722850000|2024-08-15 11:54:10|41409.7|41389.7|41410.7|41390.7|41410.7|41390.7|41409.7|41389.7|2
1723722860000|2024-08-15 11:54:20|41412.7|41392.7|41412.7|41392.7|41412.7|41392.7|41410.7|41390.7|6
1723722870000|2024-08-15 11:54:30|41410.7|41390.7|41413.2|41393.2|41413.7|41393.7|41410.7|41390.7|3
1723722880000|2024-08-15 11:54:40|41413.7|41393.7|41413.2|41393.2|41416.2|41396.2|41413.2|41393.2|9
1723722890000|2024-08-15 11:54:50|41413.7|41393.7|41411.2|41391.2|41413.7|41393.7|41411.2|41391.2|1
1723722900000|2024-08-15 11:55:00|41413.2|41393.2|41413.2|41393.2|41413.2|41393.2|41410.7|41390.7|1
1723722910000|2024-08-15 11:55:10|41410.7|41390.7|41416.2|41396.2|41416.2|41396.2|41410.7|41390.7|3
1723722920000|2024-08-15 11:55:20|41418.2|41398.2|41423.2|41403.2|41423.7|41403.7|41418.2|41398.2|1
1723722930000|2024-08-15 11:55:30|41423.7|41403.7|41421.2|41401.2|41423.7|41403.7|41421.2|41401.2|0
1723722940000|2024-08-15 11:55:40|41423.2|41403.2|41421.2|41401.2|41423.7|41403.7|41420.7|41400.7|1
1723722950000|2024-08-15 11:55:50|||||||||1
1723722960000|2024-08-15 11:56:00|41425.7|41405.7|41423.7|41403.7|41425.7|41405.7|41423.2|41403.2|4
1723722980000|2024-08-15 11:56:20|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|1
1723722990000|2024-08-15 11:56:30|41426.2|41406.2|41426.7|41406.7|41426.7|41406.7|41426.2|41406.2|2
1723723000000|2024-08-15 11:56:40|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|4
1723723020000|2024-08-15 11:57:00|41425.2|41405.2|41413.7|41393.7|41425.2|41405.2|41413.7|41393.7|10
1723723030000|2024-08-15 11:57:10|41411.7|41391.7|41413.7|41393.7|41413.7|41393.7|41411.7|41391.7|0
1723723040000|2024-08-15 11:57:20|41411.2|41391.2|41406.7|41386.7|41411.2|41391.2|41406.7|41386.7|1
1723723050000|2024-08-15 11:57:30|41403.7|41383.7|41394.6|41374.6|41404.2|41384.2|41394.6|41374.6|21
1723723060000|2024-08-15 11:57:40|41389.6|41369.6|41387.1|41367.1|41391.7|41371.7|41387.1|41367.1|7
1723723070000|2024-08-15 11:57:50|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41387.1|41367.1|6
1723723080000|2024-08-15 11:58:00|41392.1|41372.1|41392.6|41372.6|41394.6|41374.6|41392.1|41372.1|6
1723723090000|2024-08-15 11:58:10|41394.6|41374.6|41403.7|41383.7|41403.7|41383.7|41394.6|41374.6|3
1723723100000|2024-08-15 11:58:20|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|2
1723723110000|2024-08-15 11:58:30|41404.2|41384.2|41406.7|41386.7|41409.7|41389.7|41404.2|41384.2|5
1723723120000|2024-08-15 11:58:40|41404.7|41384.7|41401.7|41381.7|41404.7|41384.7|41401.7|41381.7|2
1723723130000|2024-08-15 11:58:50|41404.2|41384.2|41401.7|41381.7|41404.2|41384.2|41401.7|41381.7|0
1723723140000|2024-08-15 11:59:00|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|4
1723723150000|2024-08-15 11:59:10|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1723723160000|2024-08-15 11:59:20|41398.2|41378.2|41403.2|41383.2|41403.2|41383.2|41398.2|41378.2|3
1723723170000|2024-08-15 11:59:30|41402.7|41382.7|41398.7|41378.7|41402.7|41382.7|41398.7|41378.7|9
1723723180000|2024-08-15 11:59:40|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|0
1723723190000|2024-08-15 11:59:50|41400.2|41380.2|41398.2|41378.2|41400.2|41380.2|41398.2|41378.2|6
1723723200000|2024-08-15 12:00:00|41407.7|41387.7|41418.7|41398.7|41418.7|41398.7|41407.7|41387.7|9
1723723210000|2024-08-15 12:00:10|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|8
1723723220000|2024-08-15 12:00:20|41423.2|41403.2|41428.2|41408.2|41428.2|41408.2|41421.2|41401.2|7
1723723230000|2024-08-15 12:00:30|41430.2|41410.2|41425.7|41405.7|41430.2|41410.2|41425.7|41405.7|4
1723723240000|2024-08-15 12:00:40|41423.7|41403.7|41438.2|41418.2|41438.2|41418.2|41421.2|41401.2|21
1723723250000|2024-08-15 12:00:50|||||||||2
1723723260000|2024-08-15 12:01:00|41441.2|41421.2|41450.2|41430.2|41452.2|41432.2|41441.2|41421.2|16
1723723270000|2024-08-15 12:01:10|41455.2|41435.2|41462.2|41442.2|41462.7|41442.7|41455.2|41435.2|21
1723723280000|2024-08-15 12:01:20|41462.7|41442.7|41460.2|41440.2|41462.7|41442.7|41460.2|41440.2|22
1723723290000|2024-08-15 12:01:30|41458.2|41438.2|41456.2|41436.2|41460.2|41440.2|41451.2|41431.2|8
1723723300000|2024-08-15 12:01:40|41455.2|41435.2|41443.7|41423.7|41455.2|41435.2|41441.7|41421.7|9
1723723310000|2024-08-15 12:01:50|41441.7|41421.7|41441.2|41421.2|41443.7|41423.7|41441.2|41421.2|3
1723723320000|2024-08-15 12:02:00|41438.2|41418.2|41435.7|41415.7|41438.2|41418.2|41435.7|41415.7|14
1723723330000|2024-08-15 12:02:10|41437.7|41417.7|41440.2|41420.2|41440.2|41420.2|41435.7|41415.7|4
1723723340000|2024-08-15 12:02:20|41440.7|41420.7|41441.2|41421.2|41441.2|41421.2|41436.7|41416.7|8
1723723350000|2024-08-15 12:02:30|41440.7|41420.7|41445.7|41425.7|41445.7|41425.7|41440.7|41420.7|10
1723723360000|2024-08-15 12:02:40|41441.2|41421.2|41440.7|41420.7|41441.2|41421.2|41440.7|41420.7|12
1723723370000|2024-08-15 12:02:50|41438.7|41418.7|41420.2|41400.2|41438.7|41418.7|41420.2|41400.2|11
1723723380000|2024-08-15 12:03:00|41418.2|41398.2|41411.2|41391.2|41418.2|41398.2|41411.2|41391.2|7
1723723390000|2024-08-15 12:03:10|41413.2|41393.2|41422.7|41402.7|41422.7|41402.7|41411.2|41391.2|5
1723723400000|2024-08-15 12:03:20|41423.2|41403.2|41425.2|41405.2|41425.2|41405.2|41420.7|41400.7|3
1723723410000|2024-08-15 12:03:30|41425.7|41405.7|41433.2|41413.2|41433.2|41413.2|41425.7|41405.7|3
1723723420000|2024-08-15 12:03:40|41435.2|41415.2|41423.2|41403.2|41435.2|41415.2|41423.2|41403.2|9
1723723430000|2024-08-15 12:03:50|41421.2|41401.2|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|3
1723723440000|2024-08-15 12:04:00|41421.2|41401.2|41423.2|41403.2|41425.2|41405.2|41421.2|41401.2|7
1723723450000|2024-08-15 12:04:10|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41423.2|41403.2|6
1723723460000|2024-08-15 12:04:20|41427.2|41407.2|41425.2|41405.2|41427.2|41407.2|41425.2|41405.2|3
1723723470000|2024-08-15 12:04:30|41427.2|41407.2|41430.7|41410.7|41437.7|41417.7|41427.2|41407.2|10
1723723480000|2024-08-15 12:04:40|41428.7|41408.7|41430.7|41410.7|41431.2|41411.2|41428.7|41408.7|1
1723723490000|2024-08-15 12:04:50|41428.7|41408.7|41433.2|41413.2|41433.2|41413.2|41428.7|41408.7|0
1723723500000|2024-08-15 12:05:00|41430.7|41410.7|41418.7|41398.7|41430.7|41410.7|41418.7|41398.7|77
1723723510000|2024-08-15 12:05:10|41420.7|41400.7|41422.7|41402.7|41422.7|41402.7|41420.7|41400.7|2
1723723520000|2024-08-15 12:05:20|41425.2|41405.2|41426.2|41406.2|41426.2|41406.2|41424.7|41404.7|5
1723723530000|2024-08-15 12:05:30|41430.7|41410.7|41426.2|41406.2|41430.7|41410.7|41426.2|41406.2|7
1723723540000|2024-08-15 12:05:40|41423.7|41403.7|41423.2|41403.2|41423.7|41403.7|41420.7|41400.7|6
1723723550000|2024-08-15 12:05:50|41421.2|41401.2|41420.2|41400.2|41423.2|41403.2|41420.2|41400.2|4
1723723560000|2024-08-15 12:06:00|41418.2|41398.2|41402.2|41382.2|41418.2|41398.2|41400.2|41380.2|25
1723723570000|2024-08-15 12:06:10|41400.2|41380.2|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|1
1723723580000|2024-08-15 12:06:20|41400.2|41380.2|41395.2|41375.2|41400.2|41380.2|41395.2|41375.2|2
1723723590000|2024-08-15 12:06:30|41397.3|41377.3|41407.7|41387.7|41407.7|41387.7|41397.3|41377.3|4
1723723600000|2024-08-15 12:06:40|41409.8|41389.8|41411.2|41391.2|41415.7|41395.7|41409.8|41389.8|17
1723723610000|2024-08-15 12:06:50|41413.2|41393.2|41418.2|41398.2|41418.2|41398.2|41413.2|41393.2|6
1723723620000|2024-08-15 12:07:00|41416.2|41396.2|41421.2|41401.2|41421.2|41401.2|41416.2|41396.2|2
1723723630000|2024-08-15 12:07:10|41420.2|41400.2|41428.7|41408.7|41428.7|41408.7|41416.7|41396.7|20
1723723640000|2024-08-15 12:07:20|41431.2|41411.2|41433.7|41413.7|41433.7|41413.7|41431.2|41411.2|2
1723723650000|2024-08-15 12:07:30|41438.2|41418.2|41438.7|41418.7|41441.2|41421.2|41438.2|41418.2|5
1723723660000|2024-08-15 12:07:40|41441.2|41421.2|41443.7|41423.7|41443.7|41423.7|41436.2|41416.2|9
1723723670000|2024-08-15 12:07:50|41441.2|41421.2|41443.7|41423.7|41443.7|41423.7|41441.2|41421.2|0
1723723680000|2024-08-15 12:08:00|41444.2|41424.2|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|1
1723723690000|2024-08-15 12:08:10|41445.7|41425.7|41443.7|41423.7|41445.7|41425.7|41443.7|41423.7|8
1723723700000|2024-08-15 12:08:20|41441.2|41421.2|41440.7|41420.7|41441.2|41421.2|41438.7|41418.7|7
1723723710000|2024-08-15 12:08:30|41438.7|41418.7|41438.7|41418.7|41440.7|41420.7|41438.7|41418.7|1
1723723720000|2024-08-15 12:08:40|41436.2|41416.2|41438.7|41418.7|41440.7|41420.7|41436.2|41416.2|0
1723723730000|2024-08-15 12:08:50|41440.7|41420.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|1
1723723740000|2024-08-15 12:09:00|41440.7|41420.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|5
1723723750000|2024-08-15 12:09:10|41443.2|41423.2|41443.7|41423.7|41444.2|41424.2|41443.2|41423.2|6
1723723760000|2024-08-15 12:09:20|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1723723770000|2024-08-15 12:09:30|41446.7|41426.7|41440.7|41420.7|41448.7|41428.7|41440.7|41420.7|9
1723723780000|2024-08-15 12:09:40|41438.7|41418.7|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|3
1723723790000|2024-08-15 12:09:50|41440.7|41420.7|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|21
1723723800000|2024-08-15 12:10:00|41435.7|41415.7|41448.7|41428.7|41448.7|41428.7|41435.7|41415.7|21
1723723810000|2024-08-15 12:10:10|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|41444.2|41424.2|5
1723723820000|2024-08-15 12:10:20|41452.7|41432.7|41458.7|41438.7|41458.7|41438.7|41450.7|41430.7|6
1723723830000|2024-08-15 12:10:30|41463.2|41443.2|41470.3|41450.3|41470.7|41450.7|41463.2|41443.2|17
1723723840000|2024-08-15 12:10:40|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41466.2|41446.2|2
1723723850000|2024-08-15 12:10:50|41466.2|41446.2|41465.7|41445.7|41466.2|41446.2|41463.7|41443.7|5
1723723860000|2024-08-15 12:11:00|41463.2|41443.2|41465.3|41445.3|41465.3|41445.3|41461.2|41441.2|8
1723723870000|2024-08-15 12:11:10|41463.2|41443.2|41466.2|41446.2|41468.2|41448.2|41463.2|41443.2|14
1723723880000|2024-08-15 12:11:20|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|7
1723723890000|2024-08-15 12:11:30|41471.2|41451.2|41473.7|41453.7|41473.7|41453.7|41471.2|41451.2|40
1723723900000|2024-08-15 12:11:40|41471.7|41451.7|41471.2|41451.2|41473.7|41453.7|41471.2|41451.2|10
1723723910000|2024-08-15 12:11:50|41473.7|41453.7|41473.7|41453.7|41476.2|41456.2|41473.7|41453.7|11
1723723920000|2024-08-15 12:12:00|41473.2|41453.2|41476.2|41456.2|41476.2|41456.2|41473.2|41453.2|12
1723723930000|2024-08-15 12:12:10|41473.7|41453.7|41471.2|41451.2|41476.2|41456.2|41471.2|41451.2|2
1723723940000|2024-08-15 12:12:20|41473.7|41453.7|41471.2|41451.2|41473.7|41453.7|41471.2|41451.2|1
1723723950000|2024-08-15 12:12:30|41473.2|41453.2|41471.2|41451.2|41473.2|41453.2|41471.2|41451.2|0
1723723960000|2024-08-15 12:12:40|||||||||13
1723723970000|2024-08-15 12:12:50|41473.2|41453.2|41466.2|41446.2|41473.2|41453.2|41466.2|41446.2|4
1723723980000|2024-08-15 12:13:00|41465.7|41445.7|41466.2|41446.2|41466.2|41446.2|41463.7|41443.7|4
1723723990000|2024-08-15 12:13:10|41468.2|41448.2|41473.7|41453.7|41473.7|41453.7|41468.2|41448.2|7
1723724000000|2024-08-15 12:13:20|41473.2|41453.2|41471.2|41451.2|41473.7|41453.7|41471.2|41451.2|4
1723724010000|2024-08-15 12:13:30|41470.7|41450.7|41473.7|41453.7|41473.7|41453.7|41468.7|41448.7|27
1723724020000|2024-08-15 12:13:40|41471.7|41451.7|41469.2|41449.2|41471.7|41451.7|41469.2|41449.2|4
1723724030000|2024-08-15 12:13:50|41471.2|41451.2|41474.2|41454.2|41474.2|41454.2|41471.2|41451.2|21
1723724040000|2024-08-15 12:14:00|41474.7|41454.7|41472.2|41452.2|41474.7|41454.7|41469.7|41449.7|11
1723724050000|2024-08-15 12:14:10|||||||||9
1723724060000|2024-08-15 12:14:20|41469.7|41449.7|41474.7|41454.7|41474.7|41454.7|41469.7|41449.7|21
1723724070000|2024-08-15 12:14:30|41472.2|41452.2|41471.2|41451.2|41472.2|41452.2|41471.2|41451.2|15
1723724080000|2024-08-15 12:14:40|41467.2|41447.2|41460.2|41440.2|41469.2|41449.2|41460.2|41440.2|6
1723724090000|2024-08-15 12:14:50|41462.2|41442.2|41462.2|41442.2|41464.2|41444.2|41459.7|41439.7|5
1723724100000|2024-08-15 12:15:00|41464.2|41444.2|41464.7|41444.7|41464.7|41444.7|41459.7|41439.7|16
1723724110000|2024-08-15 12:15:10|41466.7|41446.7|41461.2|41441.2|41467.2|41447.2|41459.7|41439.7|5
1723724120000|2024-08-15 12:15:20|41456.2|41436.2|41459.2|41439.2|41459.2|41439.2|41456.2|41436.2|18
1723724130000|2024-08-15 12:15:30|41457.2|41437.2|41457.2|41437.2|41459.2|41439.2|41456.7|41436.7|7
1723724140000|2024-08-15 12:15:40|41461.7|41441.7|41464.2|41444.2|41464.2|41444.2|41461.7|41441.7|5
1723724150000|2024-08-15 12:15:50|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|4
1723724160000|2024-08-15 12:16:00|41464.2|41444.2|41467.2|41447.2|41467.2|41447.2|41464.2|41444.2|4
1723724170000|2024-08-15 12:16:10|41471.7|41451.7|41467.2|41447.2|41471.7|41451.7|41467.2|41447.2|10
1723724180000|2024-08-15 12:16:20|41469.2|41449.2|41467.2|41447.2|41469.2|41449.2|41467.2|41447.2|6
1723724200000|2024-08-15 12:16:40|41464.7|41444.7|41467.2|41447.2|41467.2|41447.2|41464.7|41444.7|6
1723724210000|2024-08-15 12:16:50|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|1
1723724220000|2024-08-15 12:17:00|41470.2|41450.2|41472.2|41452.2|41472.2|41452.2|41470.2|41450.2|3
1723724230000|2024-08-15 12:17:10|41474.7|41454.7|41474.7|41454.7|41477.2|41457.2|41472.2|41452.2|9
1723724240000|2024-08-15 12:17:20|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|1
1723724250000|2024-08-15 12:17:30|41472.2|41452.2|41472.2|41452.2|41474.2|41454.2|41472.2|41452.2|6
1723724260000|2024-08-15 12:17:40|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|0
1723724270000|2024-08-15 12:17:50|41472.2|41452.2|41472.2|41452.2|41474.2|41454.2|41472.2|41452.2|2
1723724280000|2024-08-15 12:18:00|41474.2|41454.2|41472.2|41452.2|41474.2|41454.2|41472.2|41452.2|9
1723724290000|2024-08-15 12:18:10|41469.2|41449.2|41462.7|41442.7|41469.2|41449.2|41460.2|41440.2|94
1723724300000|2024-08-15 12:18:20|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|41467.2|41447.2|2
1723724310000|2024-08-15 12:18:30|41469.2|41449.2|41468.2|41448.2|41470.2|41450.2|41467.7|41447.7|4
1723724320000|2024-08-15 12:18:40|41470.2|41450.2|41468.2|41448.2|41470.2|41450.2|41468.2|41448.2|0
1723724330000|2024-08-15 12:18:50|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41470.7|41450.7|10
1723724340000|2024-08-15 12:19:00|41478.2|41458.2|41483.2|41463.2|41483.2|41463.2|41478.2|41458.2|36
1723724350000|2024-08-15 12:19:10|||||||||8
1723724360000|2024-08-15 12:19:20|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|41483.2|41463.2|13
1723724370000|2024-08-15 12:19:30|41485.7|41465.7|41485.2|41465.2|41485.7|41465.7|41484.7|41464.7|20
1723724380000|2024-08-15 12:19:40|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|2
1723724390000|2024-08-15 12:19:50|41485.2|41465.2|41482.7|41462.7|41485.2|41465.2|41482.7|41462.7|6
1723724400000|2024-08-15 12:20:00|41483.2|41463.2|41485.2|41465.2|41485.7|41465.7|41482.7|41462.7|34
1723724410000|2024-08-15 12:20:10|41485.7|41465.7|41487.2|41467.2|41487.7|41467.7|41485.2|41465.2|4
1723724420000|2024-08-15 12:20:20|41487.7|41467.7|41490.2|41470.2|41492.2|41472.2|41487.7|41467.7|4
1723724430000|2024-08-15 12:20:30|41492.2|41472.2|41490.2|41470.2|41492.2|41472.2|41490.2|41470.2|13
1723724440000|2024-08-15 12:20:40|41492.2|41472.2|41487.2|41467.2|41492.2|41472.2|41487.2|41467.2|8
1723724450000|2024-08-15 12:20:50|||||||||2
1723724460000|2024-08-15 12:21:00|41485.2|41465.2|41485.2|41465.2|41487.2|41467.2|41485.2|41465.2|4
1723724470000|2024-08-15 12:21:10|41483.2|41463.2|41470.2|41450.2|41483.2|41463.2|41465.7|41445.7|42
1723724480000|2024-08-15 12:21:20|41470.7|41450.7|41477.2|41457.2|41477.2|41457.2|41470.7|41450.7|4
1723724490000|2024-08-15 12:21:30|41480.2|41460.2|41488.2|41468.2|41488.2|41468.2|41480.2|41460.2|16
1723724500000|2024-08-15 12:21:40|41490.2|41470.2|41488.2|41468.2|41490.2|41470.2|41488.2|41468.2|0
1723724510000|2024-08-15 12:21:50|41490.2|41470.2|41487.7|41467.7|41490.2|41470.2|41487.7|41467.7|6
1723724520000|2024-08-15 12:22:00|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41487.7|41467.7|5
1723724530000|2024-08-15 12:22:10|41488.2|41468.2|41490.2|41470.2|41490.2|41470.2|41488.2|41468.2|0
1723724540000|2024-08-15 12:22:20|41488.2|41468.2|41494.2|41474.2|41494.2|41474.2|41487.7|41467.7|24
1723724550000|2024-08-15 12:22:30|41492.2|41472.2|41488.2|41468.2|41492.2|41472.2|41488.2|41468.2|11
1723724560000|2024-08-15 12:22:40|41488.7|41468.7|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|5
1723724570000|2024-08-15 12:22:50|||||||||8
1723724580000|2024-08-15 12:23:00|41490.7|41470.7|41488.7|41468.7|41490.7|41470.7|41488.7|41468.7|11
1723724590000|2024-08-15 12:23:10|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|4
1723724600000|2024-08-15 12:23:20|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|10
1723724610000|2024-08-15 12:23:30|41490.7|41470.7|41485.7|41465.7|41493.2|41473.2|41483.2|41463.2|5
1723724620000|2024-08-15 12:23:40|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|1
1723724630000|2024-08-15 12:23:50|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|12
1723724640000|2024-08-15 12:24:00|41493.7|41473.7|41493.2|41473.2|41495.2|41475.2|41493.2|41473.2|2
1723724660000|2024-08-15 12:24:20|41490.7|41470.7|41488.7|41468.7|41490.7|41470.7|41488.7|41468.7|3
1723724670000|2024-08-15 12:24:30|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|5
1723724680000|2024-08-15 12:24:40|41485.2|41465.2|41483.2|41463.2|41485.2|41465.2|41478.2|41458.2|13
1723724690000|2024-08-15 12:24:50|41485.2|41465.2|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|5
1723724700000|2024-08-15 12:25:00|41488.2|41468.2|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|19
1723724710000|2024-08-15 12:25:10|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41488.2|41468.2|6
1723724720000|2024-08-15 12:25:20|41490.7|41470.7|41492.7|41472.7|41492.7|41472.7|41490.7|41470.7|2
1723724730000|2024-08-15 12:25:30|41494.7|41474.7|41495.2|41475.2|41495.2|41475.2|41494.7|41474.7|1
1723724740000|2024-08-15 12:25:40|41497.2|41477.2|41499.3|41479.3|41499.3|41479.3|41497.2|41477.2|11
1723724750000|2024-08-15 12:25:50|41497.2|41477.2|41499.7|41479.7|41499.7|41479.7|41497.2|41477.2|12
1723724760000|2024-08-15 12:26:00|41501.8|41481.8|41502.7|41482.7|41504.3|41484.3|41497.7|41477.7|30
1723724770000|2024-08-15 12:26:10|41500.2|41480.2|41503.2|41483.2|41503.2|41483.2|41500.2|41480.2|3
1723724780000|2024-08-15 12:26:20|41500.2|41480.2|41495.2|41475.2|41500.2|41480.2|41495.2|41475.2|15
1723724790000|2024-08-15 12:26:30|41493.2|41473.2|41495.2|41475.2|41495.2|41475.2|41493.2|41473.2|2
1723724800000|2024-08-15 12:26:40|41497.7|41477.7|41491.2|41471.2|41498.2|41478.2|41491.2|41471.2|15
1723724810000|2024-08-15 12:26:50|41490.7|41470.7|41485.7|41465.7|41490.7|41470.7|41485.7|41465.7|8
1723724820000|2024-08-15 12:27:00|41483.7|41463.7|41483.2|41463.2|41485.2|41465.2|41482.7|41462.7|15
1723724830000|2024-08-15 12:27:10|41485.2|41465.2|41480.7|41460.7|41485.2|41465.2|41480.7|41460.7|6
1723724840000|2024-08-15 12:27:20|41482.7|41462.7|41478.2|41458.2|41483.2|41463.2|41478.2|41458.2|3
1723724850000|2024-08-15 12:27:30|41477.7|41457.7|41470.2|41450.2|41477.7|41457.7|41470.2|41450.2|19
1723724860000|2024-08-15 12:27:40|41472.2|41452.2|41477.7|41457.7|41477.7|41457.7|41472.2|41452.2|10
1723724870000|2024-08-15 12:27:50|41477.2|41457.2|41477.7|41457.7|41477.7|41457.7|41475.2|41455.2|32
1723724880000|2024-08-15 12:28:00|||||||||6
1723724890000|2024-08-15 12:28:10|41477.3|41457.3|41473.2|41453.2|41477.3|41457.3|41473.2|41453.2|6
1723724910000|2024-08-15 12:28:30|41471.2|41451.2|41471.2|41451.2|41473.2|41453.2|41471.2|41451.2|8
1723724920000|2024-08-15 12:28:40|41470.7|41450.7|41470.7|41450.7|41474.8|41454.8|41470.7|41450.7|9
1723724930000|2024-08-15 12:28:50|41471.2|41451.2|41465.2|41445.2|41471.2|41451.2|41465.2|41445.2|14
1723724940000|2024-08-15 12:29:00|41464.3|41444.3|41462.3|41442.3|41464.8|41444.8|41462.3|41442.3|10
1723724950000|2024-08-15 12:29:10|41459.8|41439.8|41457.7|41437.7|41462.3|41442.3|41457.7|41437.7|6
1723724960000|2024-08-15 12:29:20|41457.3|41437.3|41457.7|41437.7|41457.7|41437.7|41457.3|41437.3|3
1723724970000|2024-08-15 12:29:30|41455.7|41435.7|41460.2|41440.2|41460.2|41440.2|41455.2|41435.2|7
1723724980000|2024-08-15 12:29:40|41462.3|41442.3|41462.7|41442.7|41462.7|41442.7|41462.3|41442.3|4
1723725000000|2024-08-15 12:30:00|41456.2|41436.2|41444.3|41424.3|41456.2|41436.2|41434.8|41414.8|64
1723725010000|2024-08-15 12:30:10|41442.3|41422.3|41368.7|41348.7|41442.3|41422.3|41368.7|41348.7|85
1723725020000|2024-08-15 12:30:20|41366.2|41346.2|41410.7|41390.7|41411.2|41391.2|41366.2|41346.2|73
1723725030000|2024-08-15 12:30:30|41410.2|41390.2|41401.2|41381.2|41415.2|41395.2|41401.2|41381.2|23
1723725040000|2024-08-15 12:30:40|41400.7|41380.7|41399.8|41379.8|41401.2|41381.2|41395.7|41375.7|7
1723725050000|2024-08-15 12:30:50|41395.7|41375.7|41420.2|41400.2|41420.2|41400.2|41395.7|41375.7|28
1723725060000|2024-08-15 12:31:00|41415.7|41395.7|41435.2|41415.2|41439.3|41419.3|41415.2|41395.2|43
1723725070000|2024-08-15 12:31:10|41439.8|41419.8|41435.2|41415.2|41444.3|41424.3|41434.8|41414.8|61
1723725080000|2024-08-15 12:31:20|41435.7|41415.7|41415.7|41395.7|41439.8|41419.8|41415.7|41395.7|35
1723725090000|2024-08-15 12:31:30|41415.2|41395.2|41403.7|41383.7|41415.2|41395.2|41400.2|41380.2|34
1723725100000|2024-08-15 12:31:40|41405.7|41385.7|41398.2|41378.2|41410.7|41390.7|41393.7|41373.7|28
1723725110000|2024-08-15 12:31:50|41396.2|41376.2|41399.8|41379.8|41403.2|41383.2|41396.2|41376.2|20
1723725120000|2024-08-15 12:32:00|41402.3|41382.3|41410.2|41390.2|41412.3|41392.3|41402.3|41382.3|18
1723725130000|2024-08-15 12:32:10|41409.8|41389.8|41394.8|41374.8|41409.8|41389.8|41394.8|41374.8|23
1723725140000|2024-08-15 12:32:20|41392.7|41372.7|41379.8|41359.8|41394.8|41374.8|41377.3|41357.3|46
1723725150000|2024-08-15 12:32:30|41380.2|41360.2|41392.3|41372.3|41394.8|41374.8|41377.7|41357.7|30
1723725160000|2024-08-15 12:32:40|41391.8|41371.8|41383.2|41363.2|41392.3|41372.3|41381.2|41361.2|41
1723725170000|2024-08-15 12:32:50|41382.8|41362.8|41382.8|41362.8|41385.3|41365.3|41377.8|41357.8|26
1723725180000|2024-08-15 12:33:00|41380.7|41360.7|41372.3|41352.3|41385.3|41365.3|41369.8|41349.8|27
1723725190000|2024-08-15 12:33:10|41369.8|41349.8|41352.8|41332.8|41369.8|41349.8|41350.3|41330.3|23
1723725200000|2024-08-15 12:33:20|41350.7|41330.7|41342.3|41322.3|41353.2|41333.2|41342.3|41322.3|15
1723725210000|2024-08-15 12:33:30|41340.3|41320.3|41344.8|41324.8|41345.3|41325.3|41339.3|41319.3|25
1723725220000|2024-08-15 12:33:40|41349.8|41329.8|41372.3|41352.3|41372.3|41352.3|41349.8|41329.8|15
1723725230000|2024-08-15 12:33:50|41374.3|41354.3|41379.3|41359.3|41381.8|41361.8|41374.3|41354.3|9
1723725240000|2024-08-15 12:34:00|41378.8|41358.8|41369.8|41349.8|41378.8|41358.8|41365.3|41345.3|7
1723725250000|2024-08-15 12:34:10|41371.8|41351.8|41375.8|41355.8|41378.3|41358.3|41371.8|41351.8|13
1723725260000|2024-08-15 12:34:20|41376.3|41356.3|41379.3|41359.3|41384.3|41364.3|41373.8|41353.8|24
1723725270000|2024-08-15 12:34:30|41378.8|41358.8|41386.3|41366.3|41386.3|41366.3|41378.8|41358.8|10
1723725280000|2024-08-15 12:34:40|41388.8|41368.8|41384.3|41364.3|41388.8|41368.8|41381.3|41361.3|10
1723725290000|2024-08-15 12:34:50|41386.8|41366.8|41384.3|41364.3|41388.3|41368.3|41383.8|41363.8|12
1723725300000|2024-08-15 12:35:00|41381.8|41361.8|41383.3|41363.3|41383.8|41363.8|41377.3|41357.3|5
1723725310000|2024-08-15 12:35:10|41381.3|41361.3|41386.3|41366.3|41386.3|41366.3|41379.3|41359.3|13
1723725320000|2024-08-15 12:35:20|41388.8|41368.8|41383.3|41363.3|41388.8|41368.8|41378.8|41358.8|60
1723725330000|2024-08-15 12:35:30|41383.8|41363.8|41378.8|41358.8|41385.8|41365.8|41374.8|41354.8|9
1723725340000|2024-08-15 12:35:40|41376.8|41356.8|41361.3|41341.3|41379.3|41359.3|41361.3|41341.3|21
1723725350000|2024-08-15 12:35:50|41360.8|41340.8|41366.3|41346.3|41366.3|41346.3|41360.8|41340.8|9
1723725360000|2024-08-15 12:36:00|41365.8|41345.8|41358.8|41338.8|41365.8|41345.8|41358.8|41338.8|14
1723725370000|2024-08-15 12:36:10|41360.8|41340.8|41361.3|41341.3|41365.3|41345.3|41358.8|41338.8|6
1723725380000|2024-08-15 12:36:20|41361.8|41341.8|41369.9|41349.9|41373.3|41353.3|41361.8|41341.8|6
1723725390000|2024-08-15 12:36:30|41370.3|41350.3|41365.8|41345.8|41370.3|41350.3|41365.3|41345.3|7
1723725400000|2024-08-15 12:36:40|41366.3|41346.3|41356.3|41336.3|41366.3|41346.3|41355.8|41335.8|11
1723725410000|2024-08-15 12:36:50|41358.3|41338.3|41361.3|41341.3|41361.3|41341.3|41358.3|41338.3|5
1723725420000|2024-08-15 12:37:00|41363.8|41343.8|41355.8|41335.8|41363.8|41343.8|41355.8|41335.8|5
1723725430000|2024-08-15 12:37:10|41357.8|41337.8|41358.3|41338.3|41363.3|41343.3|41355.8|41335.8|17
1723725440000|2024-08-15 12:37:20|41357.8|41337.8|41360.3|41340.3|41362.8|41342.8|41355.8|41335.8|15
1723725450000|2024-08-15 12:37:30|41358.3|41338.3|41351.3|41331.3|41362.8|41342.8|41351.3|41331.3|23
1723725460000|2024-08-15 12:37:40|41353.3|41333.3|41371.8|41351.8|41373.8|41353.8|41353.3|41333.3|14
1723725470000|2024-08-15 12:37:50|41371.3|41351.3|41374.3|41354.3|41376.8|41356.8|41371.3|41351.3|15
1723725480000|2024-08-15 12:38:00|41374.8|41354.8|41376.8|41356.8|41376.8|41356.8|41374.3|41354.3|5
1723725490000|2024-08-15 12:38:10|41376.3|41356.3|41364.8|41344.8|41376.3|41356.3|41364.8|41344.8|4
1723725500000|2024-08-15 12:38:20|41364.3|41344.3|41357.3|41337.3|41364.3|41344.3|41357.3|41337.3|6
1723725510000|2024-08-15 12:38:30|41354.8|41334.8|41359.3|41339.3|41361.8|41341.8|41352.8|41332.8|8
1723725520000|2024-08-15 12:38:40|41358.8|41338.8|41361.8|41341.8|41364.3|41344.3|41356.3|41336.3|31
1723725530000|2024-08-15 12:38:50|41361.3|41341.3|41374.9|41354.9|41374.9|41354.9|41361.3|41341.3|16
1723725540000|2024-08-15 12:39:00|41372.8|41352.8|41374.3|41354.3|41376.3|41356.3|41372.8|41352.8|9
1723725550000|2024-08-15 12:39:10|41373.8|41353.8|41371.8|41351.8|41376.3|41356.3|41371.8|41351.8|2
1723725560000|2024-08-15 12:39:20|41376.3|41356.3|41371.3|41351.3|41376.3|41356.3|41366.8|41346.8|4
1723725570000|2024-08-15 12:39:30|41369.3|41349.3|41369.3|41349.3|41371.8|41351.8|41367.3|41347.3|1
1723725580000|2024-08-15 12:39:40|41371.3|41351.3|41371.8|41351.8|41374.3|41354.3|41371.3|41351.3|5
1723725590000|2024-08-15 12:39:50|41374.3|41354.3|41371.3|41351.3|41374.3|41354.3|41364.8|41344.8|15
1723725600000|2024-08-15 12:40:00|41370.8|41350.8|41369.3|41349.3|41371.3|41351.3|41366.8|41346.8|13
1723725610000|2024-08-15 12:40:10|41366.3|41346.3|41349.8|41329.8|41366.3|41346.3|41349.8|41329.8|13
1723725620000|2024-08-15 12:40:20|41347.3|41327.3|41339.3|41319.3|41347.3|41327.3|41339.3|41319.3|21
1723725630000|2024-08-15 12:40:30|41339.8|41319.8|41357.3|41337.3|41357.3|41337.3|41337.3|41317.3|28
1723725640000|2024-08-15 12:40:40|41354.8|41334.8|41359.8|41339.8|41359.8|41339.8|41354.8|41334.8|11
1723725650000|2024-08-15 12:40:50|41359.3|41339.3|41354.3|41334.3|41361.8|41341.8|41352.3|41332.3|15
1723725660000|2024-08-15 12:41:00|41351.8|41331.8|41356.8|41336.8|41359.8|41339.8|41351.8|41331.8|5
1723725670000|2024-08-15 12:41:10|41354.3|41334.3|41359.8|41339.8|41359.8|41339.8|41354.3|41334.3|17
1723725680000|2024-08-15 12:41:20|41361.8|41341.8|41356.8|41336.8|41361.8|41341.8|41356.8|41336.8|9
1723725690000|2024-08-15 12:41:30|41354.8|41334.8|41353.8|41333.8|41354.8|41334.8|41348.8|41328.8|8
1723725700000|2024-08-15 12:41:40|41351.3|41331.3|41354.8|41334.8|41354.8|41334.8|41349.3|41329.3|8
1723725710000|2024-08-15 12:41:50|41354.3|41334.3|41356.3|41336.3|41358.8|41338.8|41354.3|41334.3|9
1723725720000|2024-08-15 12:42:00|41354.3|41334.3|41337.3|41317.3|41354.3|41334.3|41337.3|41317.3|17
1723725730000|2024-08-15 12:42:10|41334.8|41314.8|41339.3|41319.3|41339.3|41319.3|41334.8|41314.8|18
1723725740000|2024-08-15 12:42:20|41341.3|41321.3|41348.8|41328.8|41351.3|41331.3|41339.3|41319.3|12
1723725750000|2024-08-15 12:42:30|41346.8|41326.8|41349.3|41329.3|41349.3|41329.3|41344.8|41324.8|6
1723725760000|2024-08-15 12:42:40|41346.3|41326.3|41346.8|41326.8|41348.8|41328.8|41344.3|41324.3|3
1723725770000|2024-08-15 12:42:50|41348.8|41328.8|41346.3|41326.3|41349.3|41329.3|41344.3|41324.3|6
1723725780000|2024-08-15 12:43:00|41343.8|41323.8|41345.8|41325.8|41346.3|41326.3|41343.3|41323.3|5
1723725790000|2024-08-15 12:43:10|41343.8|41323.8|41346.3|41326.3|41346.3|41326.3|41337.3|41317.3|10
1723725800000|2024-08-15 12:43:20|41348.3|41328.3|41346.3|41326.3|41348.3|41328.3|41346.3|41326.3|4
1723725810000|2024-08-15 12:43:30|41346.8|41326.8|41353.8|41333.8|41355.8|41335.8|41346.3|41326.3|22
1723725820000|2024-08-15 12:43:40|41351.8|41331.8|41356.3|41336.3|41356.3|41336.3|41351.8|41331.8|1
1723725830000|2024-08-15 12:43:50|41355.4|41335.4|41368.4|41348.4|41368.4|41348.4|41355.4|41335.4|33
1723725840000|2024-08-15 12:44:00|41366.3|41346.3|41373.4|41353.4|41373.8|41353.8|41366.3|41346.3|13
1723725850000|2024-08-15 12:44:10|41371.3|41351.3|41376.3|41356.3|41376.3|41356.3|41371.3|41351.3|11
1723725860000|2024-08-15 12:44:20|41378.4|41358.4|41387.3|41367.3|41387.3|41367.3|41378.4|41358.4|13
1723725870000|2024-08-15 12:44:30|41391.3|41371.3|41396.3|41376.3|41396.3|41376.3|41391.3|41371.3|12
1723725880000|2024-08-15 12:44:40|41394.3|41374.3|41393.4|41373.4|41396.3|41376.3|41391.3|41371.3|9
1723725890000|2024-08-15 12:44:50|41391.3|41371.3|41384.3|41364.3|41395.9|41375.9|41384.3|41364.3|15
1723725900000|2024-08-15 12:45:00|41386.3|41366.3|41389.3|41369.3|41389.3|41369.3|41386.3|41366.3|10
1723725910000|2024-08-15 12:45:10|41391.3|41371.3|41399.3|41379.3|41399.3|41379.3|41391.3|41371.3|7
1723725920000|2024-08-15 12:45:20|41399.8|41379.8|41401.8|41381.8|41402.3|41382.3|41397.8|41377.8|9
1723725930000|2024-08-15 12:45:30|41402.3|41382.3|41399.8|41379.8|41404.3|41384.3|41399.8|41379.8|31
1723725940000|2024-08-15 12:45:40|41404.8|41384.8|41411.8|41391.8|41411.8|41391.8|41404.3|41384.3|7
1723725950000|2024-08-15 12:45:50|41409.8|41389.8|41413.8|41393.8|41413.8|41393.8|41409.8|41389.8|7
1723725960000|2024-08-15 12:46:00|41416.3|41396.3|41421.8|41401.8|41429.8|41409.8|41416.3|41396.3|33
1723725970000|2024-08-15 12:46:10|41422.3|41402.3|41442.9|41422.9|41442.9|41422.9|41421.8|41401.8|32
1723725980000|2024-08-15 12:46:20|41440.9|41420.9|41445.4|41425.4|41445.4|41425.4|41440.9|41420.9|11
1723725990000|2024-08-15 12:46:30|41444.9|41424.9|41435.4|41415.4|41445.4|41425.4|41435.4|41415.4|7
1723726000000|2024-08-15 12:46:40|41432.9|41412.9|41415.9|41395.9|41432.9|41412.9|41415.9|41395.9|17
1723726010000|2024-08-15 12:46:50|41413.4|41393.4|41405.4|41385.4|41413.4|41393.4|41403.4|41383.4|9
1723726020000|2024-08-15 12:47:00|41408.4|41388.4|41403.4|41383.4|41408.4|41388.4|41398.4|41378.4|9
1723726030000|2024-08-15 12:47:10|41402.9|41382.9|41396.3|41376.3|41403.4|41383.4|41396.3|41376.3|10
1723726040000|2024-08-15 12:47:20|41398.8|41378.8|41395.9|41375.9|41401.3|41381.3|41393.8|41373.8|24
1723726050000|2024-08-15 12:47:30|41396.3|41376.3|41393.8|41373.8|41400.4|41380.4|41393.8|41373.8|6
1723726060000|2024-08-15 12:47:40|41396.3|41376.3|41397.3|41377.3|41400.9|41380.9|41392.3|41372.3|18
1723726070000|2024-08-15 12:47:50|41396.8|41376.8|41399.3|41379.3|41399.3|41379.3|41394.8|41374.8|5
1723726080000|2024-08-15 12:48:00|41397.3|41377.3|41397.3|41377.3|41401.3|41381.3|41396.8|41376.8|8
1723726090000|2024-08-15 12:48:10|41399.3|41379.3|41396.8|41376.8|41399.3|41379.3|41394.8|41374.8|5
1723726100000|2024-08-15 12:48:20|41394.8|41374.8|41397.3|41377.3|41397.3|41377.3|41394.3|41374.3|6
1723726110000|2024-08-15 12:48:30|41396.8|41376.8|41387.3|41367.3|41396.8|41376.8|41387.3|41367.3|16
1723726120000|2024-08-15 12:48:40|41389.3|41369.3|41391.4|41371.4|41391.4|41371.4|41386.4|41366.4|4
1723726130000|2024-08-15 12:48:50|41389.3|41369.3|41389.3|41369.3|41393.9|41373.9|41389.3|41369.3|6
1723726140000|2024-08-15 12:49:00|41391.4|41371.4|41391.4|41371.4|41394.3|41374.3|41389.3|41369.3|5
1723726150000|2024-08-15 12:49:10|41389.3|41369.3|41374.8|41354.8|41389.3|41369.3|41374.8|41354.8|8
1723726160000|2024-08-15 12:49:20|41377.3|41357.3|41371.8|41351.8|41377.3|41357.3|41371.8|41351.8|6
1723726170000|2024-08-15 12:49:30|41374.3|41354.3|41371.8|41351.8|41376.4|41356.4|41371.8|41351.8|2
1723726180000|2024-08-15 12:49:40|41374.3|41354.3|41372.3|41352.3|41376.4|41356.4|41372.3|41352.3|7
1723726190000|2024-08-15 12:49:50|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41369.3|41349.3|4
1723726200000|2024-08-15 12:50:00|41371.8|41351.8|41372.3|41352.3|41379.3|41359.3|41371.8|41351.8|10
1723726210000|2024-08-15 12:50:10|41374.3|41354.3|41380.9|41360.9|41380.9|41360.9|41374.3|41354.3|4
1723726220000|2024-08-15 12:50:20|41382.9|41362.9|41374.3|41354.3|41382.9|41362.9|41374.3|41354.3|12
1723726230000|2024-08-15 12:50:30|41373.9|41353.9|41381.4|41361.4|41381.8|41361.8|41373.9|41353.9|8
1723726240000|2024-08-15 12:50:40|41379.3|41359.3|41379.3|41359.3|41381.8|41361.8|41378.9|41358.9|5
1723726250000|2024-08-15 12:50:50|41377.3|41357.3|41379.3|41359.3|41381.4|41361.4|41377.3|41357.3|0
1723726260000|2024-08-15 12:51:00|41377.3|41357.3|41388.9|41368.9|41397.3|41377.3|41377.3|41357.3|39
1723726270000|2024-08-15 12:51:10|41386.8|41366.8|41381.8|41361.8|41388.9|41368.9|41381.8|41361.8|9
1723726280000|2024-08-15 12:51:20|41381.4|41361.4|41381.4|41361.4|41383.9|41363.9|41379.3|41359.3|7
1723726290000|2024-08-15 12:51:30|41379.3|41359.3|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|3
1723726300000|2024-08-15 12:51:40|41376.8|41356.8|41381.4|41361.4|41381.4|41361.4|41376.4|41356.4|8
1723726310000|2024-08-15 12:51:50|41383.9|41363.9|41383.4|41363.4|41383.9|41363.9|41380.4|41360.4|7
1723726320000|2024-08-15 12:52:00|41385.4|41365.4|41383.4|41363.4|41385.4|41365.4|41380.9|41360.9|8
1723726330000|2024-08-15 12:52:10|41385.4|41365.4|41385.4|41365.4|41388.4|41368.4|41385.4|41365.4|3
1723726340000|2024-08-15 12:52:20|41387.9|41367.9|41390.4|41370.4|41392.9|41372.9|41385.4|41365.4|15
1723726350000|2024-08-15 12:52:30|41392.9|41372.9|41398.4|41378.4|41398.4|41378.4|41392.9|41372.9|15
1723726360000|2024-08-15 12:52:40|41395.9|41375.9|41395.4|41375.4|41398.4|41378.4|41395.4|41375.4|9
1723726370000|2024-08-15 12:52:50|41393.4|41373.4|41398.9|41378.9|41398.9|41378.9|41392.4|41372.4|6
1723726380000|2024-08-15 12:53:00|41400.9|41380.9|41396.4|41376.4|41400.9|41380.9|41394.3|41374.3|8
1723726390000|2024-08-15 12:53:10|41395.9|41375.9|41390.9|41370.9|41395.9|41375.9|41390.9|41370.9|5
1723726400000|2024-08-15 12:53:20|41388.9|41368.9|41388.4|41368.4|41390.9|41370.9|41388.4|41368.4|9
1723726410000|2024-08-15 12:53:30|41386.4|41366.4|41393.4|41373.4|41395.4|41375.4|41386.4|41366.4|4
1723726420000|2024-08-15 12:53:40|41391.4|41371.4|41395.9|41375.9|41396.4|41376.4|41391.4|41371.4|3
1723726430000|2024-08-15 12:53:50|41393.9|41373.9|41398.9|41378.9|41398.9|41378.9|41393.4|41373.4|4
1723726440000|2024-08-15 12:54:00|41398.4|41378.4|41398.4|41378.4|41401.4|41381.4|41396.4|41376.4|3
1723726450000|2024-08-15 12:54:10|41396.4|41376.4|41398.9|41378.9|41401.4|41381.4|41396.4|41376.4|8
1723726460000|2024-08-15 12:54:20|41396.4|41376.4|41401.4|41381.4|41401.4|41381.4|41396.4|41376.4|6
1723726470000|2024-08-15 12:54:30|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|4
1723726480000|2024-08-15 12:54:40|41396.4|41376.4|41396.4|41376.4|41400.9|41380.9|41393.9|41373.9|7
1723726490000|2024-08-15 12:54:50|41394.4|41374.4|41388.9|41368.9|41394.4|41374.4|41388.9|41368.9|11
1723726500000|2024-08-15 12:55:00|41388.4|41368.4|41394.4|41374.4|41394.4|41374.4|41383.9|41363.9|45
1723726510000|2024-08-15 12:55:10|41396.4|41376.4|41396.9|41376.9|41399.4|41379.4|41396.4|41376.4|16
1723726520000|2024-08-15 12:55:20|41397.3|41377.3|41396.4|41376.4|41399.4|41379.4|41396.4|41376.4|4
1723726530000|2024-08-15 12:55:30|41396.9|41376.9|41393.9|41373.9|41396.9|41376.9|41391.9|41371.9|10
1723726540000|2024-08-15 12:55:40|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|1
1723726550000|2024-08-15 12:55:50|41389.8|41369.8|41389.4|41369.4|41391.9|41371.9|41386.9|41366.9|10
1723726560000|2024-08-15 12:56:00|41386.9|41366.9|41392.3|41372.3|41394.8|41374.8|41384.4|41364.4|8
1723726570000|2024-08-15 12:56:10|41391.9|41371.9|41384.8|41364.8|41392.3|41372.3|41384.8|41364.8|9
1723726580000|2024-08-15 12:56:20|41382.3|41362.3|41387.3|41367.3|41387.3|41367.3|41374.8|41354.8|20
1723726590000|2024-08-15 12:56:30|41389.4|41369.4|41385.3|41365.3|41392.3|41372.3|41385.3|41365.3|10
1723726600000|2024-08-15 12:56:40|41387.3|41367.3|41391.9|41371.9|41391.9|41371.9|41382.8|41362.8|10
1723726610000|2024-08-15 12:56:50|41387.3|41367.3|41377.3|41357.3|41387.3|41367.3|41377.3|41357.3|32
1723726620000|2024-08-15 12:57:00|41375.3|41355.3|41369.4|41349.4|41376.9|41356.9|41361.9|41341.9|30
1723726630000|2024-08-15 12:57:10|41371.9|41351.9|41371.9|41351.9|41374.8|41354.8|41371.9|41351.9|3
1723726640000|2024-08-15 12:57:20|41369.8|41349.8|41367.3|41347.3|41369.8|41349.8|41366.9|41346.9|5
1723726650000|2024-08-15 12:57:30|41366.9|41346.9|41366.4|41346.4|41366.9|41346.9|41364.4|41344.4|4
1723726660000|2024-08-15 12:57:40|41364.4|41344.4|41359.8|41339.8|41366.4|41346.4|41359.8|41339.8|6
1723726670000|2024-08-15 12:57:50|41359.4|41339.4|41349.8|41329.8|41362.3|41342.3|41349.8|41329.8|33
1723726680000|2024-08-15 12:58:00|41351.9|41331.9|41347.4|41327.4|41352.3|41332.3|41344.9|41324.9|16
1723726690000|2024-08-15 12:58:10|41344.9|41324.9|41337.4|41317.4|41344.9|41324.9|41334.9|41314.9|32
1723726700000|2024-08-15 12:58:20|41336.9|41316.9|41339.9|41319.9|41341.9|41321.9|41334.9|41314.9|12
1723726710000|2024-08-15 12:58:30|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|5
1723726720000|2024-08-15 12:58:40|41339.4|41319.4|41334.9|41314.9|41339.4|41319.4|41334.9|41314.9|13
1723726730000|2024-08-15 12:58:50|41336.9|41316.9|41339.4|41319.4|41341.9|41321.9|41336.9|41316.9|10
1723726740000|2024-08-15 12:59:00|41337.4|41317.4|41353.3|41333.3|41357.8|41337.8|41332.8|41312.8|45
1723726750000|2024-08-15 12:59:10|41355.3|41335.3|41358.3|41338.3|41359.9|41339.9|41353.3|41333.3|9
1723726760000|2024-08-15 12:59:20|41355.3|41335.3|41360.3|41340.3|41362.8|41342.8|41355.3|41335.3|15
1723726770000|2024-08-15 12:59:30|41358.3|41338.3|41365.8|41345.8|41366.3|41346.3|41358.3|41338.3|11
1723726780000|2024-08-15 12:59:40|41366.3|41346.3|41370.3|41350.3|41370.8|41350.8|41366.3|41346.3|12
1723726790000|2024-08-15 12:59:50|41368.3|41348.3|41375.8|41355.8|41375.8|41355.8|41368.3|41348.3|17
1723726800000|2024-08-15 13:00:00|41380.3|41360.3|41343.8|41323.8|41380.3|41360.3|41336.8|41316.8|186
1723726810000|2024-08-15 13:00:10|41341.3|41321.3|41346.8|41326.8|41364.8|41344.8|41341.3|41321.3|104
1723726820000|2024-08-15 13:00:20|41346.3|41326.3|41279.8|41259.8|41346.3|41326.3|41279.8|41259.8|91
1723726830000|2024-08-15 13:00:30|41277.3|41257.3|41301.8|41281.8|41305.8|41285.8|41276.8|41256.8|56
1723726840000|2024-08-15 13:00:40|41304.3|41284.3|41289.3|41269.3|41304.3|41284.3|41289.3|41269.3|58
1723726850000|2024-08-15 13:00:50|41289.8|41269.8|41281.8|41261.8|41289.8|41269.8|41277.8|41257.8|40
1723726860000|2024-08-15 13:01:00|41279.3|41259.3|41266.8|41246.8|41287.3|41267.3|41256.3|41236.3|66
1723726870000|2024-08-15 13:01:10|41269.3|41249.3|41294.8|41274.8|41297.3|41277.3|41265.8|41245.8|41
1723726880000|2024-08-15 13:01:20|41294.3|41274.3|41309.8|41289.8|41309.8|41289.8|41293.8|41273.8|23
1723726890000|2024-08-15 13:01:30|41311.8|41291.8|41296.8|41276.8|41314.3|41294.3|41294.8|41274.8|34
1723726900000|2024-08-15 13:01:40|41296.3|41276.3|41324.3|41304.3|41324.8|41304.8|41291.8|41271.8|60
1723726910000|2024-08-15 13:01:50|41321.8|41301.8|41309.3|41289.3|41324.3|41304.3|41304.3|41284.3|13
1723726920000|2024-08-15 13:02:00|41308.8|41288.8|41306.8|41286.8|41311.8|41291.8|41301.8|41281.8|41
1723726930000|2024-08-15 13:02:10|41306.3|41286.3|41291.8|41271.8|41306.8|41286.8|41291.8|41271.8|25
1723726940000|2024-08-15 13:02:20|41294.3|41274.3|41286.3|41266.3|41294.3|41274.3|41281.3|41261.3|35
1723726950000|2024-08-15 13:02:30|41288.3|41268.3|41276.3|41256.3|41288.8|41268.8|41273.8|41253.8|51
1723726960000|2024-08-15 13:02:40|41276.8|41256.8|41270.8|41250.8|41284.3|41264.3|41261.8|41241.8|30
1723726970000|2024-08-15 13:02:50|41271.3|41251.3|41264.3|41244.3|41274.3|41254.3|41261.8|41241.8|17
1723726980000|2024-08-15 13:03:00|41263.3|41243.3|41276.3|41256.3|41276.3|41256.3|41259.3|41239.3|14
1723726990000|2024-08-15 13:03:10|41273.8|41253.8|41276.8|41256.8|41276.8|41256.8|41264.3|41244.3|9
1723727000000|2024-08-15 13:03:20|41274.3|41254.3|41268.3|41248.3|41276.8|41256.8|41268.3|41248.3|8
1723727010000|2024-08-15 13:03:30|41266.3|41246.3|41264.3|41244.3|41266.3|41246.3|41256.8|41236.8|17
1723727020000|2024-08-15 13:03:40|41263.8|41243.8|41278.3|41258.3|41283.3|41263.3|41261.3|41241.3|35
1723727030000|2024-08-15 13:03:50|41273.8|41253.8|41286.3|41266.3|41288.8|41268.8|41271.8|41251.8|25
1723727040000|2024-08-15 13:04:00|41284.3|41264.3|41264.3|41244.3|41284.3|41264.3|41261.8|41241.8|18
1723727050000|2024-08-15 13:04:10|41266.3|41246.3|41276.3|41256.3|41281.3|41261.3|41264.3|41244.3|15
1723727060000|2024-08-15 13:04:20|41274.3|41254.3|41260.8|41240.8|41274.3|41254.3|41258.8|41238.8|7
1723727070000|2024-08-15 13:04:30|41260.4|41240.4|41265.8|41245.8|41265.8|41245.8|41248.8|41228.8|6
1723727080000|2024-08-15 13:04:40|41266.3|41246.3|41265.8|41245.8|41268.3|41248.3|41261.8|41241.8|11
1723727090000|2024-08-15 13:04:50|41268.3|41248.3|41271.3|41251.3|41275.4|41255.4|41260.8|41240.8|14
1723727100000|2024-08-15 13:05:00|41269.3|41249.3|41302.3|41282.3|41302.3|41282.3|41268.8|41248.8|24
1723727110000|2024-08-15 13:05:10|41299.3|41279.3|41294.3|41274.3|41304.3|41284.3|41294.3|41274.3|17
1723727120000|2024-08-15 13:05:20|41293.8|41273.8|41262.3|41242.3|41293.8|41273.8|41262.3|41242.3|10
1723727130000|2024-08-15 13:05:30|41264.3|41244.3|41263.8|41243.8|41266.3|41246.3|41256.8|41236.8|24
1723727140000|2024-08-15 13:05:40|41264.3|41244.3|41266.8|41246.8|41269.8|41249.8|41261.8|41241.8|18
1723727150000|2024-08-15 13:05:50|41264.3|41244.3|41272.8|41252.8|41274.8|41254.8|41263.8|41243.8|9
1723727160000|2024-08-15 13:06:00|41274.8|41254.8|41302.8|41282.8|41302.8|41282.8|41274.8|41254.8|15
1723727170000|2024-08-15 13:06:10|41304.8|41284.8|41315.3|41295.3|41317.3|41297.3|41302.8|41282.8|18
1723727180000|2024-08-15 13:06:20|41317.3|41297.3|41324.8|41304.8|41324.8|41304.8|41317.3|41297.3|6
1723727190000|2024-08-15 13:06:30|41325.3|41305.3|41327.3|41307.3|41330.3|41310.3|41324.8|41304.8|15
1723727200000|2024-08-15 13:06:40|41329.3|41309.3|41320.3|41300.3|41332.8|41312.8|41318.3|41298.3|11
1723727210000|2024-08-15 13:06:50|41319.8|41299.8|41315.3|41295.3|41319.8|41299.8|41310.3|41290.3|13
1723727220000|2024-08-15 13:07:00|41314.8|41294.8|41310.3|41290.3|41320.3|41300.3|41310.3|41290.3|19
1723727230000|2024-08-15 13:07:10|41309.8|41289.8|41307.8|41287.8|41314.8|41294.8|41305.3|41285.3|4
1723727240000|2024-08-15 13:07:20|41309.8|41289.8|41315.3|41295.3|41320.3|41300.3|41307.8|41287.8|8
1723727250000|2024-08-15 13:07:30|41317.3|41297.3|41309.8|41289.8|41317.3|41297.3|41307.8|41287.8|4
1723727260000|2024-08-15 13:07:40|41310.3|41290.3|41309.8|41289.8|41312.3|41292.3|41305.3|41285.3|2
1723727270000|2024-08-15 13:07:50|41307.8|41287.8|41278.8|41258.8|41307.8|41287.8|41278.8|41258.8|15
1723727280000|2024-08-15 13:08:00|41276.3|41256.3|41276.3|41256.3|41278.8|41258.8|41270.9|41250.9|10
1723727290000|2024-08-15 13:08:10|41276.8|41256.8|41273.8|41253.8|41278.8|41258.8|41268.4|41248.4|43
1723727300000|2024-08-15 13:08:20|41273.4|41253.4|41291.8|41271.8|41298.8|41278.8|41273.4|41253.4|19
1723727310000|2024-08-15 13:08:30|41293.8|41273.8|41293.8|41273.8|41296.8|41276.8|41291.3|41271.3|5
1723727320000|2024-08-15 13:08:40|41291.8|41271.8|41286.3|41266.3|41293.8|41273.8|41286.3|41266.3|5
1723727330000|2024-08-15 13:08:50|41288.8|41268.8|41275.9|41255.9|41288.8|41268.8|41275.9|41255.9|6
1723727340000|2024-08-15 13:09:00|41273.8|41253.8|41291.8|41271.8|41291.8|41271.8|41273.8|41253.8|31
1723727350000|2024-08-15 13:09:10|41289.3|41269.3|41299.3|41279.3|41301.8|41281.8|41288.8|41268.8|38
1723727360000|2024-08-15 13:09:20|41301.8|41281.8|41308.8|41288.8|41308.8|41288.8|41301.8|41281.8|17
1723727370000|2024-08-15 13:09:30|41306.8|41286.8|41306.8|41286.8|41311.8|41291.8|41306.8|41286.8|6
1723727380000|2024-08-15 13:09:40|41306.3|41286.3|41294.3|41274.3|41306.3|41286.3|41294.3|41274.3|10
1723727390000|2024-08-15 13:09:50|41293.8|41273.8|41286.8|41266.8|41293.8|41273.8|41284.3|41264.3|6
1723727400000|2024-08-15 13:10:00|41284.3|41264.3|41276.8|41256.8|41284.3|41264.3|41269.3|41249.3|15
1723727410000|2024-08-15 13:10:10|41278.8|41258.8|41296.3|41276.3|41298.4|41278.4|41278.8|41258.8|8
1723727420000|2024-08-15 13:10:20|41298.4|41278.4|41285.9|41265.9|41300.4|41280.4|41283.8|41263.8|13
1723727430000|2024-08-15 13:10:30|41285.4|41265.4|41270.4|41250.4|41285.4|41265.4|41268.4|41248.4|16
1723727440000|2024-08-15 13:10:40|41268.4|41248.4|41282.9|41262.9|41285.4|41265.4|41268.4|41248.4|23
1723727450000|2024-08-15 13:10:50|41280.9|41260.9|41277.9|41257.9|41282.9|41262.9|41277.9|41257.9|12
1723727460000|2024-08-15 13:11:00|41275.9|41255.9|41280.9|41260.9|41280.9|41260.9|41268.8|41248.8|24
1723727470000|2024-08-15 13:11:10|41282.9|41262.9|41285.4|41265.4|41285.9|41265.9|41280.4|41260.4|35
1723727480000|2024-08-15 13:11:20|41287.9|41267.9|41295.4|41275.4|41295.4|41275.4|41287.9|41267.9|10
1723727490000|2024-08-15 13:11:30|41295.9|41275.9|41297.9|41277.9|41297.9|41277.9|41292.4|41272.4|24
1723727500000|2024-08-15 13:11:40|41298.4|41278.4|41297.9|41277.9|41302.9|41282.9|41295.4|41275.4|6
1723727510000|2024-08-15 13:11:50|41299.9|41279.9|41298.4|41278.4|41305.4|41285.4|41296.3|41276.3|32
1723727520000|2024-08-15 13:12:00|41300.4|41280.4|41296.3|41276.3|41309.9|41289.9|41296.3|41276.3|9
1723727530000|2024-08-15 13:12:10|41295.9|41275.9|41292.9|41272.9|41297.4|41277.4|41292.4|41272.4|14
1723727540000|2024-08-15 13:12:20|41294.9|41274.9|41315.9|41295.9|41317.9|41297.9|41294.9|41274.9|13
1723727550000|2024-08-15 13:12:30|41315.4|41295.4|41327.9|41307.9|41327.9|41307.9|41315.4|41295.4|6
1723727560000|2024-08-15 13:12:40|41328.4|41308.4|41330.9|41310.9|41336.3|41316.3|41328.4|41308.4|22
1723727570000|2024-08-15 13:12:50|41326.3|41306.3|41326.8|41306.8|41326.8|41306.8|41320.9|41300.9|9
1723727580000|2024-08-15 13:13:00|41327.3|41307.3|41361.4|41341.4|41363.9|41343.9|41327.3|41307.3|42
1723727590000|2024-08-15 13:13:10|41361.8|41341.8|41369.3|41349.3|41372.3|41352.3|41361.8|41341.8|23
1723727600000|2024-08-15 13:13:20|41368.9|41348.9|41361.4|41341.4|41368.9|41348.9|41359.3|41339.3|5
1723727610000|2024-08-15 13:13:30|41361.8|41341.8|41362.3|41342.3|41362.3|41342.3|41361.4|41341.4|5
1723727620000|2024-08-15 13:13:40|41364.8|41344.8|41369.8|41349.8|41372.3|41352.3|41364.8|41344.8|7
1723727630000|2024-08-15 13:13:50|41375.9|41355.9|41388.9|41368.9|41388.9|41368.9|41375.9|41355.9|22
1723727640000|2024-08-15 13:14:00|41393.4|41373.4|41413.4|41393.4|41413.4|41393.4|41393.4|41373.4|36
1723727650000|2024-08-15 13:14:10|41413.9|41393.9|41401.8|41381.8|41425.4|41405.4|41401.4|41381.4|28
1723727660000|2024-08-15 13:14:20|41400.9|41380.9|41398.9|41378.9|41401.8|41381.8|41398.9|41378.9|5
1723727670000|2024-08-15 13:14:30|41400.9|41380.9|41396.8|41376.8|41401.8|41381.8|41396.8|41376.8|72
1723727680000|2024-08-15 13:14:40|41396.4|41376.4|41401.4|41381.4|41401.4|41381.4|41393.9|41373.9|25
1723727690000|2024-08-15 13:14:50|41401.8|41381.8|41414.3|41394.3|41416.4|41396.4|41401.8|41381.8|130
1723727700000|2024-08-15 13:15:00|41414.8|41394.8|41450.3|41430.3|41450.3|41430.3|41414.8|41394.8|34
1723727710000|2024-08-15 13:15:10|41457.3|41437.3|41464.3|41444.3|41466.8|41446.8|41454.8|41434.8|18
1723727720000|2024-08-15 13:15:20|41462.3|41442.3|41467.8|41447.8|41477.8|41457.8|41462.3|41442.3|39
1723727730000|2024-08-15 13:15:30|41469.8|41449.8|41472.8|41452.8|41477.8|41457.8|41467.8|41447.8|19
1723727740000|2024-08-15 13:15:40|41472.3|41452.3|41482.8|41462.8|41485.3|41465.3|41470.3|41450.3|22
1723727750000|2024-08-15 13:15:50|41485.3|41465.3|41470.3|41450.3|41492.8|41472.8|41469.8|41449.8|62
1723727760000|2024-08-15 13:16:00|41467.8|41447.8|41477.3|41457.3|41480.3|41460.3|41462.3|41442.3|32
1723727770000|2024-08-15 13:16:10|41475.3|41455.3|41491.4|41471.4|41509.4|41489.4|41474.8|41454.8|126
1723727780000|2024-08-15 13:16:20|41493.4|41473.4|41493.9|41473.9|41497.4|41477.4|41493.4|41473.4|24
1723727790000|2024-08-15 13:16:30|41493.4|41473.4|41475.9|41455.9|41493.9|41473.9|41473.9|41453.9|11
1723727800000|2024-08-15 13:16:40|41476.4|41456.4|41475.9|41455.9|41478.4|41458.4|41471.4|41451.4|21
1723727810000|2024-08-15 13:16:50|41477.9|41457.9|41477.4|41457.4|41477.9|41457.9|41472.4|41452.4|8
1723727820000|2024-08-15 13:17:00|41480.4|41460.4|41492.9|41472.9|41492.9|41472.9|41480.4|41460.4|52
1723727830000|2024-08-15 13:17:10|41493.4|41473.4|41499.9|41479.9|41504.9|41484.9|41493.4|41473.4|7
1723727840000|2024-08-15 13:17:20|41497.4|41477.4|41504.4|41484.4|41506.4|41486.4|41492.9|41472.9|20
1723727850000|2024-08-15 13:17:30|41502.4|41482.4|41504.9|41484.9|41504.9|41484.9|41497.9|41477.9|23
1723727860000|2024-08-15 13:17:40|41502.9|41482.9|41521.4|41501.4|41527.9|41507.9|41502.9|41482.9|79
1723727870000|2024-08-15 13:17:50|41520.9|41500.9|41513.4|41493.4|41520.9|41500.9|41507.4|41487.4|22
1723727880000|2024-08-15 13:18:00|41517.4|41497.4|41486.4|41466.4|41521.9|41501.9|41481.4|41461.4|60
1723727890000|2024-08-15 13:18:10|41484.4|41464.4|41483.4|41463.4|41490.4|41470.4|41478.9|41458.9|48
1723727900000|2024-08-15 13:18:20|41480.9|41460.9|41473.9|41453.9|41483.4|41463.4|41473.9|41453.9|25
1723727910000|2024-08-15 13:18:30|41473.4|41453.4|41465.9|41445.9|41473.9|41453.9|41465.9|41445.9|12
1723727920000|2024-08-15 13:18:40|41463.4|41443.4|41470.4|41450.4|41470.9|41450.9|41463.4|41443.4|13
1723727930000|2024-08-15 13:18:50|41468.4|41448.4|41470.4|41450.4|41470.4|41450.4|41466.4|41446.4|19
1723727940000|2024-08-15 13:19:00|41470.9|41450.9|41480.9|41460.9|41480.9|41460.9|41470.9|41450.9|16
1723727950000|2024-08-15 13:19:10|41478.9|41458.9|41508.4|41488.4|41508.4|41488.4|41478.4|41458.4|41
1723727960000|2024-08-15 13:19:20|41508.9|41488.9|41511.9|41491.9|41519.4|41499.4|41508.9|41488.9|14
1723727970000|2024-08-15 13:19:30|41509.4|41489.4|41511.4|41491.4|41511.4|41491.4|41501.9|41481.9|18
1723727980000|2024-08-15 13:19:40|41511.9|41491.9|41517.3|41497.3|41521.9|41501.9|41511.9|41491.9|18
1723727990000|2024-08-15 13:19:50|41519.8|41499.8|41524.4|41504.4|41524.8|41504.8|41519.8|41499.8|12
1723728000000|2024-08-15 13:20:00|41524.8|41504.8|41515.3|41495.3|41524.8|41504.8|41515.3|41495.3|27
1723728010000|2024-08-15 13:20:10|41516.3|41496.3|41525.3|41505.3|41537.3|41517.3|41516.3|41496.3|88
1723728020000|2024-08-15 13:20:20|41524.8|41504.8|41532.8|41512.8|41534.8|41514.8|41519.8|41499.8|23
1723728030000|2024-08-15 13:20:30|41534.8|41514.8|41527.8|41507.8|41537.8|41517.8|41527.8|41507.8|15
1723728040000|2024-08-15 13:20:40|41529.8|41509.8|41530.3|41510.3|41530.3|41510.3|41523.3|41503.3|17
1723728050000|2024-08-15 13:20:50|41530.8|41510.8|41524.8|41504.8|41536.9|41516.9|41524.8|41504.8|16
1723728060000|2024-08-15 13:21:00|41522.8|41502.8|41524.8|41504.8|41526.9|41506.9|41522.3|41502.3|11
1723728070000|2024-08-15 13:21:10|41522.8|41502.8|41537.3|41517.3|41537.3|41517.3|41520.3|41500.3|74
1723728080000|2024-08-15 13:21:20|41539.8|41519.8|41539.8|41519.8|41545.3|41525.3|41539.8|41519.8|38
1723728090000|2024-08-15 13:21:30|41540.3|41520.3|41542.8|41522.8|41543.3|41523.3|41539.4|41519.4|13
1723728100000|2024-08-15 13:21:40|41545.3|41525.3|41530.3|41510.3|41545.3|41525.3|41530.3|41510.3|12
1723728110000|2024-08-15 13:21:50|41530.8|41510.8|41537.8|41517.8|41537.8|41517.8|41530.8|41510.8|16
1723728120000|2024-08-15 13:22:00|41537.3|41517.3|41527.8|41507.8|41540.3|41520.3|41520.3|41500.3|33
1723728130000|2024-08-15 13:22:10|41529.8|41509.8|41525.3|41505.3|41532.8|41512.8|41523.3|41503.3|12
1723728140000|2024-08-15 13:22:20|41523.3|41503.3|41534.4|41514.4|41534.4|41514.4|41522.8|41502.8|15
1723728150000|2024-08-15 13:22:30|41534.8|41514.8|41551.4|41531.4|41551.4|41531.4|41534.8|41514.8|15
1723728160000|2024-08-15 13:22:40|41552.3|41532.3|41539.8|41519.8|41557.3|41537.3|41532.8|41512.8|61
1723728170000|2024-08-15 13:22:50|41540.3|41520.3|41549.8|41529.8|41550.8|41530.8|41540.3|41520.3|15
1723728180000|2024-08-15 13:23:00|41547.3|41527.3|41535.8|41515.8|41549.8|41529.8|41535.8|41515.8|3
1723728190000|2024-08-15 13:23:10|41537.8|41517.8|41544.4|41524.4|41544.4|41524.4|41534.8|41514.8|15
1723728200000|2024-08-15 13:23:20|41540.3|41520.3|41530.3|41510.3|41544.9|41524.9|41530.3|41510.3|8
1723728210000|2024-08-15 13:23:30|41532.4|41512.4|41552.4|41532.4|41554.4|41534.4|41530.3|41510.3|17
1723728220000|2024-08-15 13:23:40|41550.3|41530.3|41564.9|41544.9|41564.9|41544.9|41550.3|41530.3|14
1723728230000|2024-08-15 13:23:50|41565.3|41545.3|41573.3|41553.3|41573.3|41553.3|41565.3|41545.3|31
1723728240000|2024-08-15 13:24:00|41571.8|41551.8|41588.3|41568.3|41590.8|41570.8|41571.8|41551.8|29
1723728250000|2024-08-15 13:24:10|41586.3|41566.3|41591.3|41571.3|41593.8|41573.8|41586.3|41566.3|19
1723728260000|2024-08-15 13:24:20|41593.3|41573.3|41590.8|41570.8|41598.8|41578.8|41590.8|41570.8|104
1723728270000|2024-08-15 13:24:30|41588.8|41568.8|41591.3|41571.3|41596.3|41576.3|41588.8|41568.8|83
1723728280000|2024-08-15 13:24:40|41591.8|41571.8|41601.3|41581.3|41601.3|41581.3|41591.8|41571.8|18
1723728290000|2024-08-15 13:24:50|41599.3|41579.3|41601.3|41581.3|41603.3|41583.3|41599.3|41579.3|41
1723728300000|2024-08-15 13:25:00|41599.3|41579.3|41597.3|41577.3|41613.3|41593.3|41597.3|41577.3|32
1723728310000|2024-08-15 13:25:10|41599.3|41579.3|41609.3|41589.3|41609.3|41589.3|41599.3|41579.3|40
1723728320000|2024-08-15 13:25:20|41607.3|41587.3|41622.3|41602.3|41622.3|41602.3|41607.3|41587.3|79
1723728330000|2024-08-15 13:25:30|41624.3|41604.3|41620.7|41600.7|41625.7|41605.7|41620.7|41600.7|41
1723728340000|2024-08-15 13:25:40|41623.2|41603.2|41620.7|41600.7|41625.7|41605.7|41620.7|41600.7|18
1723728350000|2024-08-15 13:25:50|41618.7|41598.7|41618.7|41598.7|41628.2|41608.2|41616.7|41596.7|37
1723728360000|2024-08-15 13:26:00|41620.7|41600.7|41618.7|41598.7|41623.2|41603.2|41618.2|41598.2|59
1723728370000|2024-08-15 13:26:10|41620.7|41600.7|41651.2|41631.2|41656.2|41636.2|41620.7|41600.7|110
1723728380000|2024-08-15 13:26:20|41653.7|41633.7|41664.2|41644.2|41669.2|41649.2|41653.7|41633.7|108
1723728390000|2024-08-15 13:26:30|41666.2|41646.2|41670.3|41650.3|41671.7|41651.7|41665.3|41645.3|38
1723728400000|2024-08-15 13:26:40|41670.7|41650.7|41673.2|41653.2|41677.8|41657.8|41666.2|41646.2|20
1723728410000|2024-08-15 13:26:50|41673.7|41653.7|41674.2|41654.2|41679.2|41659.2|41673.7|41653.7|26
1723728420000|2024-08-15 13:27:00|41669.2|41649.2|41652.3|41632.3|41669.2|41649.2|41647.3|41627.3|77
1723728430000|2024-08-15 13:27:10|41654.3|41634.3|41647.3|41627.3|41657.3|41637.3|41647.3|41627.3|32
1723728440000|2024-08-15 13:27:20|41645.3|41625.3|41637.3|41617.3|41647.3|41627.3|41637.3|41617.3|11
1723728450000|2024-08-15 13:27:30|41636.8|41616.8|41622.8|41602.8|41637.3|41617.3|41622.8|41602.8|38
1723728460000|2024-08-15 13:27:40|41623.7|41603.7|41613.2|41593.2|41625.7|41605.7|41612.8|41592.8|38
1723728470000|2024-08-15 13:27:50|41611.2|41591.2|41615.3|41595.3|41617.3|41597.3|41610.7|41590.7|20
1723728480000|2024-08-15 13:28:00|41613.7|41593.7|41613.7|41593.7|41618.2|41598.2|41613.2|41593.2|12
1723728490000|2024-08-15 13:28:10|41615.7|41595.7|41614.2|41594.2|41621.2|41601.2|41611.7|41591.7|16
1723728500000|2024-08-15 13:28:20|41613.7|41593.7|41586.8|41566.8|41613.7|41593.7|41586.8|41566.8|58
1723728510000|2024-08-15 13:28:30|41587.3|41567.3|41574.8|41554.8|41587.3|41567.3|41574.8|41554.8|28
1723728520000|2024-08-15 13:28:40|41576.8|41556.8|41559.8|41539.8|41576.8|41556.8|41559.8|41539.8|33
1723728530000|2024-08-15 13:28:50|41560.3|41540.3|41562.3|41542.3|41564.8|41544.8|41560.3|41540.3|14
1723728540000|2024-08-15 13:29:00|41564.3|41544.3|41574.8|41554.8|41574.8|41554.8|41564.3|41544.3|64
1723728550000|2024-08-15 13:29:10|41572.3|41552.3|41570.7|41550.7|41584.3|41564.3|41570.7|41550.7|10
1723728560000|2024-08-15 13:29:20|41572.8|41552.8|41568.3|41548.3|41573.3|41553.3|41563.2|41543.2|31
1723728570000|2024-08-15 13:29:30|41563.3|41543.3|41560.3|41540.3|41567.8|41547.8|41560.3|41540.3|55
1723728580000|2024-08-15 13:29:40|41562.8|41542.8|41563.3|41543.3|41565.3|41545.3|41558.3|41538.3|1
1723728590000|2024-08-15 13:29:50|41565.3|41545.3|41565.8|41545.8|41572.8|41552.8|41565.3|41545.3|20
1723728600000|2024-08-15 13:30:00|41563.3|41543.3|41558.3|41538.3|41568.3|41548.3|41553.3|41533.3|58
1723728610000|2024-08-15 13:30:10|41557.3|41537.3|41544.2|41524.2|41563.7|41543.7|41544.2|41524.2|32
1723728620000|2024-08-15 13:30:20|41546.2|41526.2|41548.7|41528.7|41550.8|41530.8|41543.7|41523.7|13
1723728630000|2024-08-15 13:30:30|41551.2|41531.2|41540.8|41520.8|41553.7|41533.7|41540.8|41520.8|48
1723728640000|2024-08-15 13:30:40|41543.3|41523.3|41544.2|41524.2|41549.2|41529.2|41540.8|41520.8|31
1723728650000|2024-08-15 13:30:50|41543.7|41523.7|41544.7|41524.7|41546.7|41526.7|41541.7|41521.7|10
1723728660000|2024-08-15 13:31:00|41546.7|41526.7|41554.2|41534.2|41573.7|41553.7|41546.7|41526.7|32
1723728670000|2024-08-15 13:31:10|41556.7|41536.7|41554.2|41534.2|41566.7|41546.7|41554.2|41534.2|40
1723728680000|2024-08-15 13:31:20|41551.7|41531.7|41534.2|41514.2|41551.7|41531.7|41534.2|41514.2|7
1723728690000|2024-08-15 13:31:30|41534.7|41514.7|41525.8|41505.8|41538.7|41518.7|41523.7|41503.7|31
1723728700000|2024-08-15 13:31:40|41523.3|41503.3|41524.8|41504.8|41530.8|41510.8|41523.3|41503.3|42
1723728710000|2024-08-15 13:31:50|41522.8|41502.8|41537.3|41517.3|41537.3|41517.3|41522.8|41502.8|22
1723728720000|2024-08-15 13:32:00|41536.8|41516.8|41522.3|41502.3|41541.8|41521.8|41522.3|41502.3|35
1723728730000|2024-08-15 13:32:10|41519.8|41499.8|41512.3|41492.3|41520.3|41500.3|41512.3|41492.3|33
1723728740000|2024-08-15 13:32:20|41514.3|41494.3|41537.8|41517.8|41537.8|41517.8|41514.3|41494.3|27
1723728750000|2024-08-15 13:32:30|41535.8|41515.8|41545.8|41525.8|41545.8|41525.8|41535.8|41515.8|11
1723728760000|2024-08-15 13:32:40|41546.2|41526.2|41547.8|41527.8|41552.3|41532.3|41542.8|41522.8|8
1723728770000|2024-08-15 13:32:50|41548.3|41528.3|41553.3|41533.3|41556.2|41536.2|41548.3|41528.3|10
1723728780000|2024-08-15 13:33:00|41555.8|41535.8|41575.8|41555.8|41575.8|41555.8|41555.8|41535.8|37
1723728790000|2024-08-15 13:33:10|41575.3|41555.3|41573.3|41553.3|41575.3|41555.3|41568.7|41548.7|27
1723728800000|2024-08-15 13:33:20|41575.8|41555.8|41578.3|41558.3|41580.3|41560.3|41575.8|41555.8|11
1723728810000|2024-08-15 13:33:30|41580.8|41560.8|41577.8|41557.8|41582.8|41562.8|41577.8|41557.8|8
1723728820000|2024-08-15 13:33:40|41578.3|41558.3|41573.3|41553.3|41580.3|41560.3|41573.3|41553.3|6
1723728830000|2024-08-15 13:33:50|41575.3|41555.3|41602.8|41582.8|41602.8|41582.8|41575.3|41555.3|36
1723728840000|2024-08-15 13:34:00|41604.8|41584.8|41597.8|41577.8|41605.8|41585.8|41588.3|41568.3|32
1723728850000|2024-08-15 13:34:10|41595.3|41575.3|41593.3|41573.3|41595.8|41575.8|41588.3|41568.3|11
1723728860000|2024-08-15 13:34:20|41595.8|41575.8|41598.3|41578.3|41601.2|41581.2|41595.8|41575.8|14
1723728870000|2024-08-15 13:34:30|41598.7|41578.7|41604.2|41584.2|41606.7|41586.7|41596.2|41576.2|23
1723728880000|2024-08-15 13:34:40|41606.2|41586.2|41600.8|41580.8|41606.7|41586.7|41600.8|41580.8|6
1723728890000|2024-08-15 13:34:50|41601.2|41581.2|41618.3|41598.3|41619.2|41599.2|41601.2|41581.2|107
1723728900000|2024-08-15 13:35:00|41620.8|41600.8|41621.2|41601.2|41633.3|41613.3|41620.8|41600.8|39
1723728910000|2024-08-15 13:35:10|41623.3|41603.3|41653.8|41633.8|41653.8|41633.8|41623.3|41603.3|38
1723728920000|2024-08-15 13:35:20|41654.2|41634.2|41649.2|41629.2|41654.2|41634.2|41649.2|41629.2|39
1723728930000|2024-08-15 13:35:30|41647.2|41627.2|41639.2|41619.2|41647.2|41627.2|41634.2|41614.2|27
1723728940000|2024-08-15 13:35:40|41637.2|41617.2|41634.2|41614.2|41639.2|41619.2|41634.2|41614.2|21
1723728950000|2024-08-15 13:35:50|41631.7|41611.7|41626.7|41606.7|41631.7|41611.7|41621.7|41601.7|19
1723728960000|2024-08-15 13:36:00|41629.2|41609.2|41632.3|41612.3|41636.3|41616.3|41624.8|41604.8|94
1723728970000|2024-08-15 13:36:10|41632.8|41612.8|41624.3|41604.3|41637.3|41617.3|41622.3|41602.3|19
1723728980000|2024-08-15 13:36:20|41626.8|41606.8|41629.3|41609.3|41631.8|41611.8|41624.3|41604.3|9
1723728990000|2024-08-15 13:36:30|41627.3|41607.3|41640.9|41620.9|41640.9|41620.9|41627.3|41607.3|6
1723729000000|2024-08-15 13:36:40|41638.8|41618.8|41641.3|41621.3|41641.3|41621.3|41632.3|41612.3|10
1723729010000|2024-08-15 13:36:50|41643.4|41623.4|41657.3|41637.3|41657.3|41637.3|41643.4|41623.4|15
1723729020000|2024-08-15 13:37:00|41656.8|41636.8|41649.8|41629.8|41656.8|41636.8|41647.3|41627.3|52
1723729030000|2024-08-15 13:37:10|41649.3|41629.3|41641.8|41621.8|41649.3|41629.3|41637.3|41617.3|16
1723729040000|2024-08-15 13:37:20|41642.3|41622.3|41664.3|41644.3|41664.3|41644.3|41642.3|41622.3|21
1723729050000|2024-08-15 13:37:30|41665.3|41645.3|41662.3|41642.3|41667.3|41647.3|41662.3|41642.3|16
1723729060000|2024-08-15 13:37:40|41664.8|41644.8|41654.8|41634.8|41664.8|41644.8|41654.8|41634.8|8
1723729070000|2024-08-15 13:37:50|41656.8|41636.8|41659.3|41639.3|41659.8|41639.8|41654.8|41634.8|15
1723729080000|2024-08-15 13:38:00|41659.8|41639.8|41688.3|41668.3|41692.3|41672.3|41659.8|41639.8|48
1723729090000|2024-08-15 13:38:10|41690.8|41670.8|41686.7|41666.7|41692.8|41672.8|41684.2|41664.2|25
1723729100000|2024-08-15 13:38:20|41686.3|41666.3|41684.2|41664.2|41689.2|41669.2|41684.2|41664.2|29
1723729110000|2024-08-15 13:38:30|41683.8|41663.8|41671.7|41651.7|41686.3|41666.3|41671.7|41651.7|46
1723729120000|2024-08-15 13:38:40|41673.3|41653.3|41664.2|41644.2|41673.3|41653.3|41661.7|41641.7|29
1723729130000|2024-08-15 13:38:50|41666.7|41646.7|41656.7|41636.7|41669.2|41649.2|41656.7|41636.7|64
1723729140000|2024-08-15 13:39:00|41652.7|41632.7|41632.2|41612.2|41652.7|41632.7|41632.2|41612.2|29
1723729150000|2024-08-15 13:39:10|41634.2|41614.2|41649.2|41629.2|41649.2|41629.2|41634.2|41614.2|24
1723729160000|2024-08-15 13:39:20|41646.3|41626.3|41639.2|41619.2|41649.2|41629.2|41639.2|41619.2|27
1723729170000|2024-08-15 13:39:30|41636.7|41616.7|41631.3|41611.3|41639.2|41619.2|41631.3|41611.3|13
1723729180000|2024-08-15 13:39:40|41629.2|41609.2|41636.7|41616.7|41639.2|41619.2|41624.2|41604.2|44
1723729190000|2024-08-15 13:39:50|41637.2|41617.2|41629.2|41609.2|41639.2|41619.2|41626.7|41606.7|25
1723729200000|2024-08-15 13:40:00|41631.3|41611.3|41640.2|41620.2|41642.2|41622.2|41629.2|41609.2|85
1723729210000|2024-08-15 13:40:10|41642.2|41622.2|41630.2|41610.2|41642.2|41622.2|41627.7|41607.7|23
1723729220000|2024-08-15 13:40:20|41625.2|41605.2|41622.7|41602.7|41630.2|41610.2|41622.7|41602.7|42
1723729230000|2024-08-15 13:40:30|41620.2|41600.2|41610.2|41590.2|41620.2|41600.2|41605.2|41585.2|21
1723729240000|2024-08-15 13:40:40|41605.7|41585.7|41610.2|41590.2|41610.2|41590.2|41602.7|41582.7|47
1723729250000|2024-08-15 13:40:50|41612.7|41592.7|41607.7|41587.7|41615.2|41595.2|41605.2|41585.2|18
1723729260000|2024-08-15 13:41:00|41609.7|41589.7|41631.2|41611.2|41632.2|41612.2|41609.7|41589.7|18
1723729270000|2024-08-15 13:41:10|41626.2|41606.2|41626.2|41606.2|41633.7|41613.7|41623.7|41603.7|16
1723729280000|2024-08-15 13:41:20|41623.7|41603.7|41633.2|41613.2|41633.7|41613.7|41623.7|41603.7|25
1723729290000|2024-08-15 13:41:30|41631.2|41611.2|41624.2|41604.2|41631.2|41611.2|41621.7|41601.7|41
1723729300000|2024-08-15 13:41:40|41626.7|41606.7|41635.6|41615.6|41642.1|41622.1|41626.7|41606.7|29
1723729310000|2024-08-15 13:41:50|41635.1|41615.1|41643.1|41623.1|41653.1|41633.1|41635.1|41615.1|39
1723729320000|2024-08-15 13:42:00|41641.1|41621.1|41642.1|41622.1|41652.6|41632.6|41640.6|41620.6|58
1723729330000|2024-08-15 13:42:10|41641.7|41621.7|41639.2|41619.2|41647.6|41627.6|41639.2|41619.2|18
1723729340000|2024-08-15 13:42:20|41636.7|41616.7|41627.1|41607.1|41636.7|41616.7|41625.1|41605.1|17
1723729350000|2024-08-15 13:42:30|41624.6|41604.6|41634.6|41614.6|41634.6|41614.6|41622.1|41602.1|6
1723729360000|2024-08-15 13:42:40|41634.2|41614.2|41632.2|41612.2|41634.2|41614.2|41632.2|41612.2|6
1723729370000|2024-08-15 13:42:50|41634.7|41614.7|41639.7|41619.7|41639.7|41619.7|41634.7|41614.7|35
1723729380000|2024-08-15 13:43:00|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41634.7|41614.7|17
1723729390000|2024-08-15 13:43:10|41642.2|41622.2|41635.1|41615.1|41642.2|41622.2|41635.1|41615.1|6
1723729400000|2024-08-15 13:43:20|41637.2|41617.2|41644.2|41624.2|41647.2|41627.2|41637.2|41617.2|32
1723729410000|2024-08-15 13:43:30|41642.2|41622.2|41654.2|41634.2|41654.7|41634.7|41642.2|41622.2|58
1723729420000|2024-08-15 13:43:40|41652.2|41632.2|41663.1|41643.1|41670.6|41650.6|41652.2|41632.2|51
1723729430000|2024-08-15 13:43:50|41665.6|41645.6|41665.1|41645.1|41666.1|41646.1|41661.1|41641.1|15
1723729440000|2024-08-15 13:44:00|41665.6|41645.6|41663.1|41643.1|41673.1|41653.1|41663.1|41643.1|25
1723729450000|2024-08-15 13:44:10|41665.6|41645.6|41660.1|41640.1|41668.1|41648.1|41653.1|41633.1|47
1723729460000|2024-08-15 13:44:20|41660.6|41640.6|41650.1|41630.1|41668.1|41648.1|41650.1|41630.1|51
1723729470000|2024-08-15 13:44:30|41648.1|41628.1|41645.6|41625.6|41648.1|41628.1|41642.6|41622.6|5
1723729480000|2024-08-15 13:44:40|41647.6|41627.6|41637.2|41617.2|41658.1|41638.1|41637.2|41617.2|88
1723729490000|2024-08-15 13:44:50|41637.6|41617.6|41641.7|41621.7|41642.2|41622.2|41637.2|41617.2|50
1723729500000|2024-08-15 13:45:00|41642.2|41622.2|41660.1|41640.1|41673.1|41653.1|41642.2|41622.2|65
1723729510000|2024-08-15 13:45:10|41659.7|41639.7|41653.1|41633.1|41660.1|41640.1|41653.1|41633.1|39
1723729520000|2024-08-15 13:45:20|41651.1|41631.1|41638.1|41618.1|41652.6|41632.6|41638.1|41618.1|14
1723729530000|2024-08-15 13:45:30|41635.6|41615.6|41648.1|41628.1|41650.6|41630.6|41633.1|41613.1|13
1723729540000|2024-08-15 13:45:40|41645.6|41625.6|41628.1|41608.1|41645.6|41625.6|41628.1|41608.1|25
1723729550000|2024-08-15 13:45:50|41626.1|41606.1|41615.6|41595.6|41626.1|41606.1|41615.1|41595.1|19
1723729560000|2024-08-15 13:46:00|41615.1|41595.1|41620.1|41600.1|41620.1|41600.1|41608.1|41588.1|22
1723729570000|2024-08-15 13:46:10|41618.1|41598.1|41603.2|41583.2|41620.1|41600.1|41603.2|41583.2|33
1723729580000|2024-08-15 13:46:20|41602.7|41582.7|41575.7|41555.7|41602.7|41582.7|41575.2|41555.2|36
1723729590000|2024-08-15 13:46:30|41577.7|41557.7|41586.2|41566.2|41593.2|41573.2|41575.7|41555.7|69
1723729600000|2024-08-15 13:46:40|41586.7|41566.7|41582.7|41562.7|41588.7|41568.7|41582.7|41562.7|43
1723729610000|2024-08-15 13:46:50|41583.2|41563.2|41576.7|41556.7|41583.2|41563.2|41573.7|41553.7|25
1723729620000|2024-08-15 13:47:00|41577.2|41557.2|41579.2|41559.2|41584.7|41564.7|41577.2|41557.2|16
1723729630000|2024-08-15 13:47:10|41577.2|41557.2|41589.7|41569.7|41589.7|41569.7|41577.2|41557.2|20
1723729640000|2024-08-15 13:47:20|41589.2|41569.2|41584.7|41564.7|41589.7|41569.7|41582.2|41562.2|18
1723729650000|2024-08-15 13:47:30|41587.2|41567.2|41588.6|41568.6|41591.1|41571.1|41582.6|41562.6|76
1723729660000|2024-08-15 13:47:40|41586.1|41566.1|41586.6|41566.6|41589.1|41569.1|41579.1|41559.1|13
1723729670000|2024-08-15 13:47:50|41589.1|41569.1|41568.1|41548.1|41589.1|41569.1|41566.1|41546.1|31
1723729680000|2024-08-15 13:48:00|41566.1|41546.1|41579.1|41559.1|41581.6|41561.6|41564.1|41544.1|35
1723729690000|2024-08-15 13:48:10|41576.6|41556.6|41564.1|41544.1|41576.6|41556.6|41562.1|41542.1|32
1723729700000|2024-08-15 13:48:20|41562.1|41542.1|41556.6|41536.6|41562.1|41542.1|41549.6|41529.6|13
1723729710000|2024-08-15 13:48:30|41558.6|41538.6|41567.1|41547.1|41567.1|41547.1|41556.1|41536.1|24
1723729720000|2024-08-15 13:48:40|41569.1|41549.1|41561.1|41541.1|41575.6|41555.6|41561.1|41541.1|35
1723729730000|2024-08-15 13:48:50|41563.1|41543.1|41565.6|41545.6|41568.1|41548.1|41561.1|41541.1|9
1723729740000|2024-08-15 13:49:00|41563.1|41543.1|41573.1|41553.1|41577.7|41557.7|41560.6|41540.6|19
1723729750000|2024-08-15 13:49:10|41572.7|41552.7|41590.2|41570.2|41590.2|41570.2|41570.6|41550.6|14
1723729760000|2024-08-15 13:49:20|41590.6|41570.6|41580.2|41560.2|41604.2|41584.2|41580.2|41560.2|26
1723729770000|2024-08-15 13:49:30|41582.7|41562.7|41575.2|41555.2|41583.1|41563.1|41573.1|41553.1|7
1723729780000|2024-08-15 13:49:40|41577.2|41557.2|41564.7|41544.7|41577.2|41557.2|41564.7|41544.7|42
1723729790000|2024-08-15 13:49:50|41562.2|41542.2|41570.6|41550.6|41573.1|41553.1|41554.7|41534.7|22
1723729800000|2024-08-15 13:50:00|41573.1|41553.1|41568.1|41548.1|41573.1|41553.1|41563.6|41543.6|5
1723729810000|2024-08-15 13:50:10|41570.6|41550.6|41580.6|41560.6|41582.7|41562.7|41568.1|41548.1|2
1723729820000|2024-08-15 13:50:20|41581.1|41561.1|41590.6|41570.6|41593.1|41573.1|41581.1|41561.1|36
1723729830000|2024-08-15 13:50:30|41592.7|41572.7|41588.1|41568.1|41592.7|41572.7|41585.6|41565.6|4
1723729840000|2024-08-15 13:50:40|41588.6|41568.6|41588.1|41568.1|41590.6|41570.6|41585.2|41565.2|5
1723729850000|2024-08-15 13:50:50|41585.6|41565.6|41588.1|41568.1|41588.1|41568.1|41585.6|41565.6|4
1723729860000|2024-08-15 13:51:00|41587.7|41567.7|41601.1|41581.1|41601.1|41581.1|41585.6|41565.6|26
1723729870000|2024-08-15 13:51:10|41601.6|41581.6|41611.1|41591.1|41613.1|41593.1|41599.1|41579.1|18
1723729880000|2024-08-15 13:51:20|41613.1|41593.1|41609.1|41589.1|41617.7|41597.7|41609.1|41589.1|17
1723729890000|2024-08-15 13:51:30|41608.6|41588.6|41596.1|41576.1|41608.6|41588.6|41596.1|41576.1|3
1723729900000|2024-08-15 13:51:40|41596.6|41576.6|41593.6|41573.6|41601.1|41581.1|41593.6|41573.6|8
1723729910000|2024-08-15 13:51:50|41596.1|41576.1|41593.1|41573.1|41598.1|41578.1|41589.1|41569.1|3
1723729920000|2024-08-15 13:52:00|41593.6|41573.6|41596.1|41576.1|41601.1|41581.1|41593.6|41573.6|9
1723729930000|2024-08-15 13:52:10|41597.1|41577.1|41596.6|41576.6|41599.1|41579.1|41594.1|41574.1|69
1723729940000|2024-08-15 13:52:20|41596.1|41576.1|41588.6|41568.6|41596.6|41576.6|41588.6|41568.6|29
1723729950000|2024-08-15 13:52:30|41586.1|41566.1|41604.1|41584.1|41604.1|41584.1|41584.1|41564.1|39
1723729960000|2024-08-15 13:52:40|41606.6|41586.6|41627.1|41607.1|41627.1|41607.1|41606.6|41586.6|53
1723729970000|2024-08-15 13:52:50|41624.6|41604.6|41625.1|41605.1|41625.1|41605.1|41615.1|41595.1|50
1723729980000|2024-08-15 13:53:00|41620.6|41600.6|41613.1|41593.1|41620.6|41600.6|41613.1|41593.1|44
1723729990000|2024-08-15 13:53:10|41612.7|41592.7|41598.1|41578.1|41613.1|41593.1|41598.1|41578.1|24
1723730000000|2024-08-15 13:53:20|41593.1|41573.1|41605.2|41585.2|41605.2|41585.2|41591.1|41571.1|22
1723730010000|2024-08-15 13:53:30|41603.1|41583.1|41598.7|41578.7|41605.2|41585.2|41598.7|41578.7|16
1723730020000|2024-08-15 13:53:40|41596.2|41576.2|41609.7|41589.7|41609.7|41589.7|41594.2|41574.2|25
1723730030000|2024-08-15 13:53:50|41607.7|41587.7|41603.1|41583.1|41608.1|41588.1|41603.1|41583.1|6
1723730040000|2024-08-15 13:54:00|41602.7|41582.7|41603.1|41583.1|41605.6|41585.6|41600.6|41580.6|18
1723730050000|2024-08-15 13:54:10|41600.6|41580.6|41594.7|41574.7|41600.6|41580.6|41593.1|41573.1|29
1723730060000|2024-08-15 13:54:20|41596.7|41576.7|41578.2|41558.2|41596.7|41576.7|41578.2|41558.2|57
1723730070000|2024-08-15 13:54:30|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41571.2|41551.2|36
1723730080000|2024-08-15 13:54:40|41574.2|41554.2|41591.2|41571.2|41591.2|41571.2|41571.7|41551.7|21
1723730090000|2024-08-15 13:54:50|41593.7|41573.7|41595.7|41575.7|41595.7|41575.7|41591.2|41571.2|21
1723730100000|2024-08-15 13:55:00|41597.8|41577.8|41605.3|41585.3|41605.3|41585.3|41597.8|41577.8|53
1723730110000|2024-08-15 13:55:10|41607.8|41587.8|41614.8|41594.8|41615.3|41595.3|41607.8|41587.8|9
1723730120000|2024-08-15 13:55:20|41612.8|41592.8|41615.3|41595.3|41620.3|41600.3|41612.8|41592.8|21
1723730130000|2024-08-15 13:55:30|41615.7|41595.7|41627.8|41607.8|41630.3|41610.3|41615.3|41595.3|41
1723730140000|2024-08-15 13:55:40|41625.3|41605.3|41629.8|41609.8|41630.3|41610.3|41625.3|41605.3|19
1723730150000|2024-08-15 13:55:50|41625.3|41605.3|41627.8|41607.8|41629.8|41609.8|41625.3|41605.3|4
1723730160000|2024-08-15 13:56:00|41630.3|41610.3|41637.8|41617.8|41645.3|41625.3|41630.3|41610.3|20
1723730170000|2024-08-15 13:56:10|41640.3|41620.3|41637.8|41617.8|41640.3|41620.3|41637.8|41617.8|12
1723730180000|2024-08-15 13:56:20|41635.7|41615.7|41628.7|41608.7|41635.7|41615.7|41620.3|41600.3|23
1723730190000|2024-08-15 13:56:30|41626.2|41606.2|41625.7|41605.7|41631.2|41611.2|41625.7|41605.7|22
1723730200000|2024-08-15 13:56:40|41623.7|41603.7|41613.7|41593.7|41623.7|41603.7|41611.2|41591.2|9
1723730210000|2024-08-15 13:56:50|41615.7|41595.7|41615.7|41595.7|41616.2|41596.2|41611.2|41591.2|8
1723730220000|2024-08-15 13:57:00|41613.2|41593.2|41596.2|41576.2|41613.2|41593.2|41596.2|41576.2|17
1723730230000|2024-08-15 13:57:10|41591.2|41571.2|41586.2|41566.2|41591.2|41571.2|41586.2|41566.2|11
1723730240000|2024-08-15 13:57:20|41588.7|41568.7|41606.2|41586.2|41606.7|41586.7|41588.7|41568.7|54
1723730250000|2024-08-15 13:57:30|41604.2|41584.2|41603.7|41583.7|41606.2|41586.2|41601.2|41581.2|9
1723730260000|2024-08-15 13:57:40|41605.7|41585.7|41598.7|41578.7|41606.2|41586.2|41598.7|41578.7|1
1723730270000|2024-08-15 13:57:50|41599.2|41579.2|41593.2|41573.2|41601.2|41581.2|41591.2|41571.2|8
1723730280000|2024-08-15 13:58:00|41593.7|41573.7|41601.2|41581.2|41601.2|41581.2|41593.7|41573.7|16
1723730290000|2024-08-15 13:58:10|41603.2|41583.2|41618.7|41598.7|41618.7|41598.7|41603.2|41583.2|12
1723730300000|2024-08-15 13:58:20|41621.2|41601.2|41628.7|41608.7|41628.7|41608.7|41621.2|41601.2|9
1723730310000|2024-08-15 13:58:30|41628.2|41608.2|41628.2|41608.2|41628.7|41608.7|41628.2|41608.2|15
1723730320000|2024-08-15 13:58:40|||||||||2
1723730330000|2024-08-15 13:58:50|41625.7|41605.7|41628.2|41608.2|41628.7|41608.7|41625.7|41605.7|11
1723730340000|2024-08-15 13:59:00|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|1
1723730350000|2024-08-15 13:59:10|41626.2|41606.2|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|2
1723730360000|2024-08-15 13:59:20|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41626.2|41606.2|2
1723730370000|2024-08-15 13:59:30|41628.7|41608.7|41626.7|41606.7|41629.7|41609.7|41626.7|41606.7|19
1723730380000|2024-08-15 13:59:40|41624.7|41604.7|41624.7|41604.7|41626.7|41606.7|41624.2|41604.2|4
1723730390000|2024-08-15 13:59:50|41624.2|41604.2|41629.2|41609.2|41629.2|41609.2|41624.2|41604.2|2
1723730400000|2024-08-15 14:00:00|41630.2|41610.2|41669.7|41649.7|41669.7|41649.7|41630.2|41610.2|41
1723730410000|2024-08-15 14:00:10|41667.2|41647.2|41664.7|41644.7|41669.7|41649.7|41664.7|41644.7|6
1723730420000|2024-08-15 14:00:20|41662.7|41642.7|41654.7|41634.7|41662.7|41642.7|41654.7|41634.7|5
1723730430000|2024-08-15 14:00:30|41651.2|41631.2|41652.2|41632.2|41654.7|41634.7|41651.2|41631.2|13
1723730440000|2024-08-15 14:00:40|41651.7|41631.7|41652.2|41632.2|41652.2|41632.2|41647.2|41627.2|16
1723730450000|2024-08-15 14:00:50|41653.2|41633.2|41654.7|41634.7|41659.7|41639.7|41653.2|41633.2|27
1723730460000|2024-08-15 14:01:00|41654.2|41634.2|41654.7|41634.7|41654.7|41634.7|41644.7|41624.7|14
1723730470000|2024-08-15 14:01:10|41652.2|41632.2|41661.7|41641.7|41661.7|41641.7|41652.2|41632.2|5
1723730480000|2024-08-15 14:01:20|41659.7|41639.7|41654.7|41634.7|41659.7|41639.7|41654.7|41634.7|16
1723730490000|2024-08-15 14:01:30|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|8
1723730500000|2024-08-15 14:01:40|41656.7|41636.7|41661.1|41641.1|41669.1|41649.1|41656.7|41636.7|79
1723730510000|2024-08-15 14:01:50|41661.6|41641.6|41660.7|41640.7|41663.6|41643.6|41660.7|41640.7|1
1723730520000|2024-08-15 14:02:00|41658.2|41638.2|41675.2|41655.2|41677.7|41657.7|41658.2|41638.2|14
1723730530000|2024-08-15 14:02:10|41676.1|41656.1|41671.6|41651.6|41678.2|41658.2|41669.6|41649.6|65
1723730540000|2024-08-15 14:02:20|41671.1|41651.1|41660.1|41640.1|41676.2|41656.2|41660.1|41640.1|34
1723730550000|2024-08-15 14:02:30|41659.6|41639.6|41655.1|41635.1|41659.6|41639.6|41654.6|41634.6|5
1723730560000|2024-08-15 14:02:40|41654.6|41634.6|41664.1|41644.1|41664.1|41644.1|41654.6|41634.6|5
1723730570000|2024-08-15 14:02:50|41664.6|41644.6|41669.1|41649.1|41671.2|41651.2|41662.1|41642.1|10
1723730580000|2024-08-15 14:03:00|41664.1|41644.1|41652.1|41632.1|41664.6|41644.6|41649.6|41629.6|74
1723730590000|2024-08-15 14:03:10|41651.2|41631.2|41643.7|41623.7|41651.6|41631.6|41643.7|41623.7|7
1723730600000|2024-08-15 14:03:20|41644.1|41624.1|41634.7|41614.7|41644.1|41624.1|41632.7|41612.7|31
1723730610000|2024-08-15 14:03:30|41632.2|41612.2|41644.7|41624.7|41647.2|41627.2|41632.2|41612.2|6
1723730620000|2024-08-15 14:03:40|41646.7|41626.7|41647.2|41627.2|41647.2|41627.2|41642.7|41622.7|3
1723730630000|2024-08-15 14:03:50|41647.7|41627.7|41660.2|41640.2|41662.7|41642.7|41647.7|41627.7|27
1723730640000|2024-08-15 14:04:00|41658.2|41638.2|41665.2|41645.2|41665.2|41645.2|41657.2|41637.2|39
1723730650000|2024-08-15 14:04:10|41663.2|41643.2|41653.2|41633.2|41667.7|41647.7|41650.7|41630.7|8
1723730660000|2024-08-15 14:04:20|41655.2|41635.2|41657.7|41637.7|41658.2|41638.2|41653.2|41633.2|64
1723730670000|2024-08-15 14:04:30|41657.2|41637.2|41655.2|41635.2|41657.2|41637.2|41655.2|41635.2|4
1723730680000|2024-08-15 14:04:40|41653.2|41633.2|41655.2|41635.2|41655.2|41635.2|41650.7|41630.7|6
1723730690000|2024-08-15 14:04:50|41655.7|41635.7|41653.2|41633.2|41658.2|41638.2|41653.2|41633.2|7
1723730700000|2024-08-15 14:05:00|41658.2|41638.2|41665.7|41645.7|41665.7|41645.7|41655.7|41635.7|8
1723730710000|2024-08-15 14:05:10|41666.2|41646.2|41660.7|41640.7|41668.2|41648.2|41655.7|41635.7|12
1723730720000|2024-08-15 14:05:20|41661.2|41641.2|41655.7|41635.7|41663.7|41643.7|41653.2|41633.2|19
1723730730000|2024-08-15 14:05:30|41653.2|41633.2|41660.7|41640.7|41662.7|41642.7|41653.2|41633.2|3
1723730740000|2024-08-15 14:05:40|41663.2|41643.2|41658.2|41638.2|41663.2|41643.2|41658.2|41638.2|2
1723730750000|2024-08-15 14:05:50|41660.2|41640.2|41678.2|41658.2|41678.2|41658.2|41660.2|41640.2|14
1723730760000|2024-08-15 14:06:00|41677.7|41657.7|41683.7|41663.7|41686.6|41666.6|41677.7|41657.7|53
1723730770000|2024-08-15 14:06:10|41684.1|41664.1|41673.2|41653.2|41686.2|41666.2|41673.2|41653.2|10
1723730780000|2024-08-15 14:06:20|41675.2|41655.2|41665.7|41645.7|41675.7|41655.7|41661.2|41641.2|18
1723730790000|2024-08-15 14:06:30|41663.7|41643.7|41668.2|41648.2|41668.7|41648.7|41663.2|41643.2|5
1723730800000|2024-08-15 14:06:40|41667.7|41647.7|41675.7|41655.7|41678.2|41658.2|41665.7|41645.7|20
1723730810000|2024-08-15 14:06:50|41675.2|41655.2|41675.7|41655.7|41678.2|41658.2|41673.2|41653.2|9
1723730820000|2024-08-15 14:07:00|41676.2|41656.2|41660.7|41640.7|41678.2|41658.2|41658.2|41638.2|8
1723730830000|2024-08-15 14:07:10|41658.7|41638.7|41668.2|41648.2|41668.2|41648.2|41658.2|41638.2|8
1723730840000|2024-08-15 14:07:20|41667.7|41647.7|41673.2|41653.2|41673.2|41653.2|41665.7|41645.7|13
1723730850000|2024-08-15 14:07:30|41675.7|41655.7|41673.2|41653.2|41677.7|41657.7|41673.2|41653.2|5
1723730860000|2024-08-15 14:07:40|41671.2|41651.2|41670.2|41650.2|41673.2|41653.2|41665.7|41645.7|10
1723730870000|2024-08-15 14:07:50|41670.7|41650.7|41675.2|41655.2|41683.2|41663.2|41670.7|41650.7|26
1723730880000|2024-08-15 14:08:00|41675.7|41655.7|41670.7|41650.7|41675.7|41655.7|41670.7|41650.7|3
1723730890000|2024-08-15 14:08:10|41671.2|41651.2|41671.2|41651.2|41673.2|41653.2|41669.1|41649.1|10
1723730900000|2024-08-15 14:08:20|41669.1|41649.1|41651.2|41631.2|41669.1|41649.1|41651.2|41631.2|3
1723730910000|2024-08-15 14:08:30|41651.6|41631.6|41664.1|41644.1|41664.1|41644.1|41649.1|41629.1|12
1723730920000|2024-08-15 14:08:40|41662.1|41642.1|41666.6|41646.6|41668.7|41648.7|41661.6|41641.6|4
1723730930000|2024-08-15 14:08:50|41664.1|41644.1|41660.7|41640.7|41664.1|41644.1|41660.7|41640.7|5
1723730940000|2024-08-15 14:09:00|41660.2|41640.2|41667.2|41647.2|41667.2|41647.2|41657.7|41637.7|19
1723730950000|2024-08-15 14:09:10|41669.7|41649.7|41672.2|41652.2|41674.7|41654.7|41667.2|41647.2|17
1723730960000|2024-08-15 14:09:20|41671.7|41651.7|41671.7|41651.7|41672.2|41652.2|41669.2|41649.2|5
1723730970000|2024-08-15 14:09:30|41669.7|41649.7|41674.7|41654.7|41677.2|41657.2|41669.7|41649.7|9
1723730980000|2024-08-15 14:09:40|41675.2|41655.2|41672.2|41652.2|41677.2|41657.2|41672.2|41652.2|9
1723730990000|2024-08-15 14:09:50|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|6
1723731000000|2024-08-15 14:10:00|41661.7|41641.7|41654.7|41634.7|41661.7|41641.7|41649.7|41629.7|10
1723731010000|2024-08-15 14:10:10|41655.2|41635.2|41678.2|41658.2|41678.2|41658.2|41655.2|41635.2|15
1723731020000|2024-08-15 14:10:20|41680.2|41660.2|41663.2|41643.2|41680.2|41660.2|41660.7|41640.7|9
1723731030000|2024-08-15 14:10:30|41665.7|41645.7|41658.2|41638.2|41665.7|41645.7|41658.2|41638.2|3
1723731040000|2024-08-15 14:10:40|41660.2|41640.2|41660.7|41640.7|41660.7|41640.7|41660.2|41640.2|2
1723731050000|2024-08-15 14:10:50|41663.2|41643.2|41680.7|41660.7|41680.7|41660.7|41663.2|41643.2|10
1723731060000|2024-08-15 14:11:00|41678.7|41658.7|41684.2|41664.2|41688.7|41668.7|41678.2|41658.2|36
1723731070000|2024-08-15 14:11:10|41681.7|41661.7|41664.2|41644.2|41681.7|41661.7|41664.2|41644.2|23
1723731080000|2024-08-15 14:11:20|41666.2|41646.2|41663.7|41643.7|41666.7|41646.7|41654.2|41634.2|11
1723731090000|2024-08-15 14:11:30|41661.7|41641.7|41656.7|41636.7|41661.7|41641.7|41654.6|41634.6|15
1723731100000|2024-08-15 14:11:40|41659.2|41639.2|41666.7|41646.7|41669.2|41649.2|41659.2|41639.2|9
1723731110000|2024-08-15 14:11:50|41668.7|41648.7|41661.7|41641.7|41669.2|41649.2|41661.7|41641.7|36
1723731120000|2024-08-15 14:12:00|41659.6|41639.6|41658.7|41638.7|41661.7|41641.7|41651.2|41631.2|20
1723731130000|2024-08-15 14:12:10|41656.7|41636.7|41649.2|41629.2|41656.7|41636.7|41649.2|41629.2|4
1723731140000|2024-08-15 14:12:20|41646.7|41626.7|41653.7|41633.7|41656.7|41636.7|41641.7|41621.7|8
1723731150000|2024-08-15 14:12:30|41651.7|41631.7|41653.7|41633.7|41653.7|41633.7|41650.7|41630.7|3
1723731160000|2024-08-15 14:12:40|41654.2|41634.2|41656.2|41636.2|41658.7|41638.7|41653.7|41633.7|21
1723731170000|2024-08-15 14:12:50|41654.2|41634.2|41659.2|41639.2|41661.2|41641.2|41654.2|41634.2|7
1723731180000|2024-08-15 14:13:00|41658.7|41638.7|41661.7|41641.7|41662.1|41642.1|41656.2|41636.2|15
1723731190000|2024-08-15 14:13:10|41659.2|41639.2|41667.1|41647.1|41667.1|41647.1|41659.2|41639.2|6
1723731200000|2024-08-15 14:13:20|41669.2|41649.2|41671.7|41651.7|41674.2|41654.2|41669.2|41649.2|4
1723731210000|2024-08-15 14:13:30|41672.1|41652.1|41676.7|41656.7|41676.7|41656.7|41671.2|41651.2|16
1723731220000|2024-08-15 14:13:40|41679.2|41659.2|41664.2|41644.2|41679.2|41659.2|41661.7|41641.7|10
1723731230000|2024-08-15 14:13:50|41659.2|41639.2|41658.7|41638.7|41664.2|41644.2|41656.7|41636.7|6
1723731240000|2024-08-15 14:14:00|41656.7|41636.7|41654.2|41634.2|41661.2|41641.2|41654.2|41634.2|16
1723731250000|2024-08-15 14:14:10|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41653.7|41633.7|2
1723731260000|2024-08-15 14:14:20|41654.2|41634.2|41653.7|41633.7|41656.7|41636.7|41653.7|41633.7|4
1723731270000|2024-08-15 14:14:30|41654.2|41634.2|41666.7|41646.7|41666.7|41646.7|41653.7|41633.7|6
1723731280000|2024-08-15 14:14:40|41664.2|41644.2|41661.7|41641.7|41666.7|41646.7|41661.7|41641.7|11
1723731290000|2024-08-15 14:14:50|41664.2|41644.2|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|22
1723731300000|2024-08-15 14:15:00|41671.7|41651.7|41671.7|41651.7|41674.2|41654.2|41669.2|41649.2|9
1723731310000|2024-08-15 14:15:10|41669.2|41649.2|41692.1|41672.1|41694.6|41674.6|41669.2|41649.2|41
1723731320000|2024-08-15 14:15:20|41690.1|41670.1|41670.1|41650.1|41690.1|41670.1|41670.1|41650.1|19
1723731330000|2024-08-15 14:15:30|41669.6|41649.6|41674.6|41654.6|41674.6|41654.6|41667.6|41647.6|2
1723731340000|2024-08-15 14:15:40|41675.1|41655.1|41694.6|41674.6|41697.1|41677.1|41675.1|41655.1|16
1723731350000|2024-08-15 14:15:50|41692.1|41672.1|41695.1|41675.1|41695.1|41675.1|41690.1|41670.1|25
1723731360000|2024-08-15 14:16:00|41699.6|41679.6|41699.2|41679.2|41702.6|41682.6|41699.2|41679.2|75
1723731370000|2024-08-15 14:16:10|41698.7|41678.7|41694.2|41674.2|41698.7|41678.7|41691.2|41671.2|4
1723731380000|2024-08-15 14:16:20|41696.2|41676.2|41709.7|41689.7|41709.7|41689.7|41694.2|41674.2|20
1723731390000|2024-08-15 14:16:30|41709.2|41689.2|41710.2|41690.2|41714.2|41694.2|41707.7|41687.7|64
1723731400000|2024-08-15 14:16:40|41710.7|41690.7|41728.2|41708.2|41728.2|41708.2|41708.7|41688.7|25
1723731410000|2024-08-15 14:16:50|41726.2|41706.2|41729.2|41709.2|41734.2|41714.2|41723.7|41703.7|56
1723731420000|2024-08-15 14:17:00|41729.7|41709.7|41730.1|41710.1|41732.2|41712.2|41726.7|41706.7|18
1723731430000|2024-08-15 14:17:10|41732.2|41712.2|41721.7|41701.7|41732.2|41712.2|41721.7|41701.7|9
1723731440000|2024-08-15 14:17:20|41723.7|41703.7|41728.2|41708.2|41728.7|41708.7|41722.2|41702.2|36
1723731450000|2024-08-15 14:17:30|41729.2|41709.2|41725.1|41705.1|41730.1|41710.1|41722.6|41702.6|15
1723731460000|2024-08-15 14:17:40|41727.2|41707.2|41718.6|41698.6|41727.6|41707.6|41718.6|41698.6|10
1723731470000|2024-08-15 14:17:50|41714.1|41694.1|41714.1|41694.1|41716.1|41696.1|41708.1|41688.1|23
1723731480000|2024-08-15 14:18:00|41715.6|41695.6|41711.1|41691.1|41716.1|41696.1|41708.1|41688.1|21
1723731490000|2024-08-15 14:18:10|41709.1|41689.1|41714.1|41694.1|41715|41695|41709.1|41689.1|11
1723731500000|2024-08-15 14:18:20|41713.6|41693.6|41719.1|41699.1|41719.1|41699.1|41707.1|41687.1|18
1723731510000|2024-08-15 14:18:30|41719.6|41699.6|41722.1|41702.1|41724.1|41704.1|41716.6|41696.6|31
1723731520000|2024-08-15 14:18:40|41719.6|41699.6|41714.6|41694.6|41719.6|41699.6|41714.6|41694.6|9
1723731530000|2024-08-15 14:18:50|41712.1|41692.1|41715|41695|41717.1|41697.1|41712.1|41692.1|17
1723731540000|2024-08-15 14:19:00|41714.6|41694.6|41712.1|41692.1|41715|41695|41709.6|41689.6|9
1723731550000|2024-08-15 14:19:10|41714.6|41694.6|41709.6|41689.6|41716.6|41696.6|41709.6|41689.6|3
1723731560000|2024-08-15 14:19:20|41709.1|41689.1|41718.6|41698.6|41718.6|41698.6|41709.1|41689.1|24
1723731570000|2024-08-15 14:19:30|41716.1|41696.1|41713.1|41693.1|41716.1|41696.1|41711.1|41691.1|15
1723731580000|2024-08-15 14:19:40|41711.1|41691.1|41711.1|41691.1|41715.6|41695.6|41710.6|41690.6|4
1723731590000|2024-08-15 14:19:50|41715.1|41695.1|41710.6|41690.6|41716.1|41696.1|41710.6|41690.6|20
1723731600000|2024-08-15 14:20:00|41708.1|41688.1|41713.6|41693.6|41713.6|41693.6|41706.1|41686.1|24
1723731610000|2024-08-15 14:20:10|41715.6|41695.6|41713.6|41693.6|41715.6|41695.6|41713.6|41693.6|2
1723731620000|2024-08-15 14:20:20|41716.1|41696.1|41721.1|41701.1|41721.1|41701.1|41716.1|41696.1|9
1723731630000|2024-08-15 14:20:30|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|41726.1|41706.1|2
1723731640000|2024-08-15 14:20:40|41720.1|41700.1|41721.1|41701.1|41721.1|41701.1|41716.1|41696.1|28
1723731650000|2024-08-15 14:20:50|41718.6|41698.6|41701.1|41681.1|41718.6|41698.6|41701.1|41681.1|6
1723731660000|2024-08-15 14:21:00|41698.6|41678.6|41696.1|41676.1|41701.1|41681.1|41693.6|41673.6|10
1723731670000|2024-08-15 14:21:10|41693.6|41673.6|41693.6|41673.6|41696.1|41676.1|41693.6|41673.6|2
1723731680000|2024-08-15 14:21:20|41696.1|41676.1|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|8
1723731690000|2024-08-15 14:21:30|41693.6|41673.6|41708.6|41688.6|41711.1|41691.1|41693.6|41673.6|10
1723731700000|2024-08-15 14:21:40|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|41706.1|41686.1|9
1723731710000|2024-08-15 14:21:50|41716.1|41696.1|41716.1|41696.1|41718.6|41698.6|41716.1|41696.1|14
1723731720000|2024-08-15 14:22:00|41713.6|41693.6|41709.1|41689.1|41713.6|41693.6|41706.1|41686.1|33
1723731730000|2024-08-15 14:22:10|41709.6|41689.6|41716.6|41696.6|41716.6|41696.6|41709.6|41689.6|2
1723731740000|2024-08-15 14:22:20|41718.6|41698.6|41727.1|41707.1|41727.1|41707.1|41718.6|41698.6|8
1723731750000|2024-08-15 14:22:30|41724.6|41704.6|41722.1|41702.1|41726.6|41706.6|41721.6|41701.6|5
1723731760000|2024-08-15 14:22:40|41721.6|41701.6|41724.1|41704.1|41724.1|41704.1|41719.6|41699.6|8
1723731770000|2024-08-15 14:22:50|41726.1|41706.1|41722.1|41702.1|41726.1|41706.1|41722.1|41702.1|4
1723731780000|2024-08-15 14:23:00|41721.6|41701.6|41722.1|41702.1|41722.1|41702.1|41717.1|41697.1|8
1723731790000|2024-08-15 14:23:10|41721.6|41701.6|41717.1|41697.1|41722.1|41702.1|41714.6|41694.6|18
1723731800000|2024-08-15 14:23:20|41719.1|41699.1|41709.1|41689.1|41719.6|41699.6|41708.6|41688.6|14
1723731810000|2024-08-15 14:23:30|41707.1|41687.1|41719.6|41699.6|41719.6|41699.6|41707.1|41687.1|12
1723731820000|2024-08-15 14:23:40|41717.1|41697.1|41717.1|41697.1|41722.1|41702.1|41717.1|41697.1|13
1723731830000|2024-08-15 14:23:50|41719.6|41699.6|41724.6|41704.6|41724.6|41704.6|41719.6|41699.6|6
1723731840000|2024-08-15 14:24:00|41722.1|41702.1|41727.1|41707.1|41727.1|41707.1|41719.6|41699.6|2
1723731850000|2024-08-15 14:24:10|41723|41703|41727.1|41707.1|41730.1|41710.1|41723|41703|36
1723731860000|2024-08-15 14:24:20|41726.6|41706.6|41719.6|41699.6|41726.6|41706.6|41717.6|41697.6|8
1723731870000|2024-08-15 14:24:30|41717.6|41697.6|41714.6|41694.6|41722.1|41702.1|41714.6|41694.6|8
1723731880000|2024-08-15 14:24:40|41717.1|41697.1|41712.1|41692.1|41717.1|41697.1|41710.1|41690.1|16
1723731890000|2024-08-15 14:24:50|41717.1|41697.1|41722.1|41702.1|41722.1|41702.1|41717.1|41697.1|7
1723731900000|2024-08-15 14:25:00|41723|41703|41727.6|41707.6|41728|41708|41723|41703|5
1723731910000|2024-08-15 14:25:10|41725.5|41705.5|41728|41708|41728|41708|41723|41703|11
1723731920000|2024-08-15 14:25:20|41726|41706|41738|41718|41738|41718|41726|41706|16
1723731930000|2024-08-15 14:25:30|41740.5|41720.5|41753|41733|41755.5|41735.5|41740.5|41720.5|35
1723731940000|2024-08-15 14:25:40|41757.6|41737.6|41753|41733|41757.6|41737.6|41753|41733|9
1723731950000|2024-08-15 14:25:50|41753.5|41733.5|41751.6|41731.6|41755.1|41735.1|41751.6|41731.6|13
1723731960000|2024-08-15 14:26:00|41749.6|41729.6|41753|41733|41753|41733|41743.5|41723.5|14
1723731970000|2024-08-15 14:26:10|41749|41729|41750.5|41730.5|41750.5|41730.5|41748|41728|11
1723731980000|2024-08-15 14:26:20|41748|41728|41738|41718|41753|41733|41738|41718|21
1723731990000|2024-08-15 14:26:30|41733|41713|41733|41713|41733|41713|41733|41713|2
1723732000000|2024-08-15 14:26:40|41735.5|41715.5|41732.1|41712.1|41738|41718|41729.6|41709.6|15
1723732010000|2024-08-15 14:26:50|41734.6|41714.6|41738|41718|41738.5|41718.5|41732.6|41712.6|10
1723732020000|2024-08-15 14:27:00|41738.5|41718.5|41740.1|41720.1|41740.5|41720.5|41737.6|41717.6|15
1723732030000|2024-08-15 14:27:10|41738|41718|41742.1|41722.1|41742.6|41722.6|41737.1|41717.1|47
1723732040000|2024-08-15 14:27:20|41741.6|41721.6|41741.6|41721.6|41742.1|41722.1|41741.6|41721.6|21
1723732050000|2024-08-15 14:27:30|41742.1|41722.1|41749.1|41729.1|41749.1|41729.1|41739.6|41719.6|7
1723732060000|2024-08-15 14:27:40|41752.1|41732.1|41755.1|41735.1|41755.1|41735.1|41752.1|41732.1|27
1723732070000|2024-08-15 14:27:50|41753|41733|41755.1|41735.1|41757.1|41737.1|41753|41733|12
1723732080000|2024-08-15 14:28:00|41757.1|41737.1|41753|41733|41757.6|41737.6|41753|41733|6
1723732090000|2024-08-15 14:28:10|41758|41738|41752.6|41732.6|41758|41738|41752.6|41732.6|17
1723732100000|2024-08-15 14:28:20|41751|41731|41733.1|41713.1|41753.1|41733.1|41728.1|41708.1|25
1723732110000|2024-08-15 14:28:30|41735.6|41715.6|41738.5|41718.5|41743.1|41723.1|41735.6|41715.6|25
1723732120000|2024-08-15 14:28:40|41740.6|41720.6|41743.1|41723.1|41747.6|41727.6|41738.1|41718.1|32
1723732130000|2024-08-15 14:28:50|41742.6|41722.6|41740.6|41720.6|41742.6|41722.6|41738.1|41718.1|53
1723732140000|2024-08-15 14:29:00|41743.1|41723.1|41742.6|41722.6|41743.1|41723.1|41738.5|41718.5|39
1723732150000|2024-08-15 14:29:10|41744.6|41724.6|41753.1|41733.1|41755.6|41735.6|41744.6|41724.6|16
1723732160000|2024-08-15 14:29:20|41753.5|41733.5|41750.1|41730.1|41755.6|41735.6|41749.6|41729.6|23
1723732170000|2024-08-15 14:29:30|41752.6|41732.6|41753.1|41733.1|41753.1|41733.1|41747.6|41727.6|9
1723732180000|2024-08-15 14:29:40|41753.5|41733.5|41753.1|41733.1|41755.6|41735.6|41753.1|41733.1|17
1723732190000|2024-08-15 14:29:50|41750.6|41730.6|41742.1|41722.1|41750.6|41730.6|41742.1|41722.1|35
1723732200000|2024-08-15 14:30:00|41741.6|41721.6|41748.1|41728.1|41748.1|41728.1|41737.1|41717.1|43
1723732210000|2024-08-15 14:30:10|41747.6|41727.6|41742.1|41722.1|41747.6|41727.6|41742.1|41722.1|12
1723732220000|2024-08-15 14:30:20|41741.6|41721.6|41744.6|41724.6|41746.6|41726.6|41737.1|41717.1|12
1723732230000|2024-08-15 14:30:30|41746.6|41726.6|41762.1|41742.1|41762.1|41742.1|41744.6|41724.6|9
1723732240000|2024-08-15 14:30:40|41766.6|41746.6|41760.1|41740.1|41766.6|41746.6|41760.1|41740.1|47
1723732250000|2024-08-15 14:30:50|41762.1|41742.1|41758.1|41738.1|41762.6|41742.6|41758.1|41738.1|7
1723732260000|2024-08-15 14:31:00|41757.6|41737.6|41750.1|41730.1|41757.6|41737.6|41748.1|41728.1|39
1723732270000|2024-08-15 14:31:10|41750.6|41730.6|41745.1|41725.1|41750.6|41730.6|41745.1|41725.1|8
1723732280000|2024-08-15 14:31:20|41747.1|41727.1|41745.1|41725.1|41748.1|41728.1|41743.1|41723.1|12
1723732290000|2024-08-15 14:31:30|41743.1|41723.1|41743.1|41723.1|41745.1|41725.1|41743.1|41723.1|0
1723732300000|2024-08-15 14:31:40|41741|41721|41735.1|41715.1|41741|41721|41732.6|41712.6|27
1723732310000|2024-08-15 14:31:50|41733.1|41713.1|41730.1|41710.1|41735.1|41715.1|41730.1|41710.1|2
1723732320000|2024-08-15 14:32:00|41732.6|41712.6|41738.1|41718.1|41740.6|41720.6|41727.6|41707.6|14
1723732330000|2024-08-15 14:32:10|41737.6|41717.6|41737.1|41717.1|41737.6|41717.6|41735.1|41715.1|5
1723732340000|2024-08-15 14:32:20|41735.1|41715.1|41745.1|41725.1|41745.1|41725.1|41735.1|41715.1|25
1723732350000|2024-08-15 14:32:30|41747.6|41727.6|41748.1|41728.1|41748.1|41728.1|41747.1|41727.1|7
1723732360000|2024-08-15 14:32:40|41745.6|41725.6|41746.1|41726.1|41747.1|41727.1|41743.1|41723.1|31
1723732370000|2024-08-15 14:32:50|41744.1|41724.1|41742.1|41722.1|41746.1|41726.1|41739.1|41719.1|13
1723732380000|2024-08-15 14:33:00|41741.6|41721.6|41741.6|41721.6|41744.1|41724.1|41741.1|41721.1|2
1723732390000|2024-08-15 14:33:10|41742.1|41722.1|41749.6|41729.6|41752.1|41732.1|41742.1|41722.1|12
1723732400000|2024-08-15 14:33:20|41747.1|41727.1|41742.6|41722.6|41747.1|41727.1|41742.6|41722.6|5
1723732410000|2024-08-15 14:33:30|41742.1|41722.1|41743.6|41723.6|41745.7|41725.7|41739.6|41719.6|7
1723732420000|2024-08-15 14:33:40|41745.7|41725.7|41740.2|41720.2|41745.7|41725.7|41740.2|41720.2|42
1723732430000|2024-08-15 14:33:50|41738.2|41718.2|41739.7|41719.7|41739.7|41719.7|41735.7|41715.7|7
1723732440000|2024-08-15 14:34:00|41740.2|41720.2|41742.2|41722.2|41744.2|41724.2|41739.7|41719.7|23
1723732450000|2024-08-15 14:34:10|41740.2|41720.2|41743.7|41723.7|41746.7|41726.7|41740.2|41720.2|13
1723732460000|2024-08-15 14:34:20|41741.7|41721.7|41763.6|41743.6|41763.6|41743.6|41741.7|41721.7|22
1723732470000|2024-08-15 14:34:30|41763.2|41743.2|41774.1|41754.1|41774.1|41754.1|41763.2|41743.2|8
1723732480000|2024-08-15 14:34:40|41771.6|41751.6|41784.1|41764.1|41784.1|41764.1|41771.6|41751.6|44
1723732490000|2024-08-15 14:34:50|41784.6|41764.6|41782.1|41762.1|41787.1|41767.1|41782.1|41762.1|19
1723732500000|2024-08-15 14:35:00|41781.6|41761.6|41777.1|41757.1|41782.1|41762.1|41777.1|41757.1|15
1723732510000|2024-08-15 14:35:10|41779.1|41759.1|41772.1|41752.1|41779.1|41759.1|41772.1|41752.1|19
1723732520000|2024-08-15 14:35:20|41770.1|41750.1|41771.6|41751.6|41772.1|41752.1|41769.6|41749.6|5
1723732530000|2024-08-15 14:35:30|41772.1|41752.1|41772.6|41752.6|41772.6|41752.6|41769.6|41749.6|11
1723732540000|2024-08-15 14:35:40|41774.6|41754.6|41767.1|41747.1|41774.6|41754.6|41767.1|41747.1|46
1723732550000|2024-08-15 14:35:50|41769.1|41749.1|41767.1|41747.1|41769.1|41749.1|41766.6|41746.6|6
1723732560000|2024-08-15 14:36:00|41766.6|41746.6|41772.1|41752.1|41772.1|41752.1|41766.6|41746.6|13
1723732570000|2024-08-15 14:36:10|41772.6|41752.6|41787.1|41767.1|41787.1|41767.1|41772.1|41752.1|44
1723732580000|2024-08-15 14:36:20|41789.1|41769.1|41795.6|41775.6|41798.6|41778.6|41789.1|41769.1|37
1723732590000|2024-08-15 14:36:30|41797.6|41777.6|41793.1|41773.1|41798.1|41778.1|41793.1|41773.1|12
1723732600000|2024-08-15 14:36:40|41790.6|41770.6|41793.1|41773.1|41793.1|41773.1|41788.1|41768.1|19
1723732610000|2024-08-15 14:36:50|41792.6|41772.6|41788.6|41768.6|41793.1|41773.1|41788.6|41768.6|11
1723732620000|2024-08-15 14:37:00|41790.6|41770.6|41782.6|41762.6|41793.1|41773.1|41782.6|41762.6|31
1723732630000|2024-08-15 14:37:10|41784.6|41764.6|41782.6|41762.6|41784.6|41764.6|41782.1|41762.1|13
1723732640000|2024-08-15 14:37:20|41785.1|41765.1|41782.6|41762.6|41787.6|41767.6|41782.6|41762.6|12
1723732650000|2024-08-15 14:37:30|41785.1|41765.1|41792.1|41772.1|41792.1|41772.1|41783.1|41763.1|3
1723732660000|2024-08-15 14:37:40|41788.1|41768.1|41783.1|41763.1|41790.1|41770.1|41782.6|41762.6|12
1723732670000|2024-08-15 14:37:50|41782.6|41762.6|41773.1|41753.1|41782.6|41762.6|41773.1|41753.1|8
1723732680000|2024-08-15 14:38:00|41775.1|41755.1|41777.6|41757.6|41778.1|41758.1|41772.6|41752.6|26
1723732690000|2024-08-15 14:38:10|41780.1|41760.1|41775.6|41755.6|41780.1|41760.1|41775.6|41755.6|3
1723732700000|2024-08-15 14:38:20|41775.1|41755.1|41763.1|41743.1|41775.1|41755.1|41763.1|41743.1|11
1723732710000|2024-08-15 14:38:30|41768.1|41748.1|41775.6|41755.6|41775.6|41755.6|41767.6|41747.6|3
1723732720000|2024-08-15 14:38:40|41773.6|41753.6|41787.6|41767.6|41787.6|41767.6|41773.1|41753.1|5
1723732730000|2024-08-15 14:38:50|41785.6|41765.6|41792.1|41772.1|41797.1|41777.1|41785.6|41765.6|16
1723732740000|2024-08-15 14:39:00|41790.1|41770.1|41786.6|41766.6|41790.1|41770.1|41785.1|41765.1|45
1723732750000|2024-08-15 14:39:10|41784.6|41764.6|41772.7|41752.7|41784.6|41764.6|41772.7|41752.7|12
1723732760000|2024-08-15 14:39:20|41770.2|41750.2|41770.2|41750.2|41772.2|41752.2|41769.7|41749.7|26
1723732770000|2024-08-15 14:39:30|41772.2|41752.2|41782.2|41762.2|41782.2|41762.2|41772.2|41752.2|4
1723732780000|2024-08-15 14:39:40|41784.2|41764.2|41790.2|41770.2|41794.1|41774.1|41784.2|41764.2|25
1723732790000|2024-08-15 14:39:50|41788.2|41768.2|41788.7|41768.7|41788.7|41768.7|41788.2|41768.2|14
1723732800000|2024-08-15 14:40:00|41790.7|41770.7|41783.7|41763.7|41794.1|41774.1|41783.7|41763.7|9
1723732810000|2024-08-15 14:40:10|41785.7|41765.7|41786.6|41766.6|41786.6|41766.6|41785.2|41765.2|10
1723732820000|2024-08-15 14:40:20|41786.2|41766.2|41793.2|41773.2|41793.2|41773.2|41785.7|41765.7|11
1723732830000|2024-08-15 14:40:30|41792.7|41772.7|41793.7|41773.7|41795.7|41775.7|41790.7|41770.7|4
1723732840000|2024-08-15 14:40:40|41793.2|41773.2|41788.2|41768.2|41793.2|41773.2|41785.7|41765.7|9
1723732850000|2024-08-15 14:40:50|41786.2|41766.2|41783.2|41763.2|41788.2|41768.2|41783.2|41763.2|10
1723732860000|2024-08-15 14:41:00|41781.2|41761.2|41781.2|41761.2|41786.2|41766.2|41781.2|41761.2|4
1723732870000|2024-08-15 14:41:10|41783.2|41763.2|41780.7|41760.7|41785.2|41765.2|41778.7|41758.7|7
1723732880000|2024-08-15 14:41:20|41782.7|41762.7|41785.7|41765.7|41788.2|41768.2|41776.2|41756.2|13
1723732890000|2024-08-15 14:41:30|41785.2|41765.2|41776.2|41756.2|41786.2|41766.2|41776.2|41756.2|2
1723732900000|2024-08-15 14:41:40|41773.7|41753.7|41773.2|41753.2|41773.7|41753.7|41766.6|41746.6|3
1723732910000|2024-08-15 14:41:50|41771.2|41751.2|41776.2|41756.2|41776.2|41756.2|41770.7|41750.7|4
1723732920000|2024-08-15 14:42:00|41775.7|41755.7|41773.7|41753.7|41775.7|41755.7|41771.2|41751.2|10
1723732930000|2024-08-15 14:42:10|41775.7|41755.7|41775.2|41755.2|41777.7|41757.7|41775.2|41755.2|21
1723732940000|2024-08-15 14:42:20|41773.2|41753.2|41771.2|41751.2|41773.2|41753.2|41765.7|41745.7|37
1723732950000|2024-08-15 14:42:30|41773.7|41753.7|41775.7|41755.7|41775.7|41755.7|41773.7|41753.7|1
1723732960000|2024-08-15 14:42:40|41773.7|41753.7|41773.7|41753.7|41774.1|41754.1|41771.2|41751.2|11
1723732970000|2024-08-15 14:42:50|41771.6|41751.6|41773.7|41753.7|41776.2|41756.2|41771.6|41751.6|1
1723732980000|2024-08-15 14:43:00|41776.2|41756.2|41774.1|41754.1|41778.7|41758.7|41774.1|41754.1|25
1723732990000|2024-08-15 14:43:10|41776.2|41756.2|41776.2|41756.2|41776.2|41756.2|41774.1|41754.1|7
1723733000000|2024-08-15 14:43:20|41778.2|41758.2|41781.2|41761.2|41781.2|41761.2|41776.2|41756.2|4
1723733010000|2024-08-15 14:43:30|41781.6|41761.6|41796.6|41776.6|41796.6|41776.6|41781.6|41761.6|10
1723733020000|2024-08-15 14:43:40|41797.1|41777.1|41809.1|41789.1|41811.2|41791.2|41797.1|41777.1|13
1723733030000|2024-08-15 14:43:50|41811.2|41791.2|41809.1|41789.1|41811.2|41791.2|41807.1|41787.1|6
1723733040000|2024-08-15 14:44:00|41807.1|41787.1|41799.1|41779.1|41807.1|41787.1|41799.1|41779.1|11
1723733050000|2024-08-15 14:44:10|41799.6|41779.6|41806.6|41786.6|41807.1|41787.1|41799.6|41779.6|12
1723733060000|2024-08-15 14:44:20|41807.1|41787.1|41809.6|41789.6|41809.6|41789.6|41806.6|41786.6|10
1723733070000|2024-08-15 14:44:30|41809.1|41789.1|41808.7|41788.7|41816.2|41796.2|41808.7|41788.7|34
1723733080000|2024-08-15 14:44:40|41810.7|41790.7|41810.2|41790.2|41810.7|41790.7|41807.2|41787.2|18
1723733090000|2024-08-15 14:44:50|41810.7|41790.7|41808.2|41788.2|41815.2|41795.2|41803.7|41783.7|20
1723733100000|2024-08-15 14:45:00|41807.7|41787.7|41806.6|41786.6|41807.7|41787.7|41803.2|41783.2|23
1723733110000|2024-08-15 14:45:10|41807.1|41787.1|41805.7|41785.7|41811.2|41791.2|41805.2|41785.2|12
1723733120000|2024-08-15 14:45:20|41808.2|41788.2|41800.7|41780.7|41808.2|41788.2|41800.7|41780.7|12
1723733130000|2024-08-15 14:45:30|41800.2|41780.2|41780.7|41760.7|41800.2|41780.2|41780.7|41760.7|12
1723733140000|2024-08-15 14:45:40|41780.2|41760.2|41785.7|41765.7|41787.7|41767.7|41777.7|41757.7|3
1723733150000|2024-08-15 14:45:50|41787.7|41767.7|41788.2|41768.2|41793.2|41773.2|41785.7|41765.7|3
1723733160000|2024-08-15 14:46:00|41790.7|41770.7|41793.2|41773.2|41793.2|41773.2|41790.7|41770.7|25
1723733170000|2024-08-15 14:46:10|41790.7|41770.7|41779.7|41759.7|41792.2|41772.2|41779.7|41759.7|29
1723733180000|2024-08-15 14:46:20|41781.7|41761.7|41778.8|41758.8|41781.7|41761.7|41778.3|41758.3|18
1723733190000|2024-08-15 14:46:30|41778.3|41758.3|41780.3|41760.3|41782.3|41762.3|41773.8|41753.8|9
1723733200000|2024-08-15 14:46:40|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|2
1723733210000|2024-08-15 14:46:50|41780.3|41760.3|41787.8|41767.8|41787.8|41767.8|41779.8|41759.8|5
1723733220000|2024-08-15 14:47:00|41788.3|41768.3|41792.8|41772.8|41792.8|41772.8|41788.3|41768.3|12
1723733230000|2024-08-15 14:47:10|41792.3|41772.3|41789.8|41769.8|41792.8|41772.8|41787.8|41767.8|3
1723733240000|2024-08-15 14:47:20|41787.8|41767.8|41791.8|41771.8|41792.3|41772.3|41787.3|41767.3|3
1723733250000|2024-08-15 14:47:30|41792.3|41772.3|41793.9|41773.9|41796.4|41776.4|41792.3|41772.3|11
1723733260000|2024-08-15 14:47:40|41791.8|41771.8|41794.3|41774.3|41796.8|41776.8|41791.8|41771.8|6
1723733270000|2024-08-15 14:47:50|41792.3|41772.3|41786.4|41766.4|41792.3|41772.3|41784.3|41764.3|3
1723733280000|2024-08-15 14:48:00|41788.4|41768.4|41793.9|41773.9|41795.9|41775.9|41788.4|41768.4|8
1723733290000|2024-08-15 14:48:10|41795.9|41775.9|41802.9|41782.9|41802.9|41782.9|41795.9|41775.9|0
1723733300000|2024-08-15 14:48:20|41803.4|41783.4|41801.4|41781.4|41806.9|41786.9|41796.9|41776.9|41
1723733310000|2024-08-15 14:48:30|41799.4|41779.4|41796.4|41776.4|41801.4|41781.4|41796.4|41776.4|10
1723733320000|2024-08-15 14:48:40|41798.4|41778.4|41800.9|41780.9|41803.4|41783.4|41796.4|41776.4|5
1723733330000|2024-08-15 14:48:50|41798.4|41778.4|41791.9|41771.9|41798.9|41778.9|41791.9|41771.9|17
1723733340000|2024-08-15 14:49:00|41792.3|41772.3|41790.8|41770.8|41792.8|41772.8|41787.8|41767.8|10
1723733350000|2024-08-15 14:49:10|41790.3|41770.3|41772.8|41752.8|41790.3|41770.3|41772.8|41752.8|4
1723733360000|2024-08-15 14:49:20|41772.3|41752.3|41775.3|41755.3|41775.3|41755.3|41770.3|41750.3|8
1723733370000|2024-08-15 14:49:30|41773.3|41753.3|41785.3|41765.3|41785.3|41765.3|41772.8|41752.8|21
1723733380000|2024-08-15 14:49:40|41787.3|41767.3|41783.3|41763.3|41787.3|41767.3|41783.3|41763.3|6
1723733390000|2024-08-15 14:49:50|41780.8|41760.8|41778.3|41758.3|41780.8|41760.8|41778.3|41758.3|10
1723733400000|2024-08-15 14:50:00|41780.8|41760.8|41782.8|41762.8|41785.3|41765.3|41780.8|41760.8|4
1723733410000|2024-08-15 14:50:10|41784.8|41764.8|41772.3|41752.3|41785.3|41765.3|41770.3|41750.3|19
1723733420000|2024-08-15 14:50:20|41771.9|41751.9|41769.8|41749.8|41772.3|41752.3|41767.3|41747.3|6
1723733430000|2024-08-15 14:50:30|41771.9|41751.9|41772.3|41752.3|41776.9|41756.9|41771.9|41751.9|3
1723733440000|2024-08-15 14:50:40|41771.4|41751.4|41774.4|41754.4|41774.8|41754.8|41771.4|41751.4|11
1723733450000|2024-08-15 14:50:50|41773.9|41753.9|41769.4|41749.4|41774.4|41754.4|41769.4|41749.4|6
1723733460000|2024-08-15 14:51:00|41767.3|41747.3|41769.4|41749.4|41773.9|41753.9|41767.3|41747.3|6
1723733470000|2024-08-15 14:51:10|41767.3|41747.3|41756.4|41736.4|41767.3|41747.3|41756.4|41736.4|9
1723733480000|2024-08-15 14:51:20|41755.9|41735.9|41747.3|41727.3|41755.9|41735.9|41742.3|41722.3|23
1723733490000|2024-08-15 14:51:30|41749.4|41729.4|41744.4|41724.4|41749.4|41729.4|41739.8|41719.8|22
1723733500000|2024-08-15 14:51:40|41745.3|41725.3|41755.3|41735.3|41755.3|41735.3|41745.3|41725.3|7
1723733510000|2024-08-15 14:51:50|41757.3|41737.3|41737.8|41717.8|41757.3|41737.3|41737.8|41717.8|35
1723733520000|2024-08-15 14:52:00|41737.3|41717.3|41706.9|41686.9|41737.3|41717.3|41706.9|41686.9|50
1723733530000|2024-08-15 14:52:10|41708.9|41688.9|41717.8|41697.8|41720.8|41700.8|41706.9|41686.9|43
1723733540000|2024-08-15 14:52:20|41718.3|41698.3|41727.3|41707.3|41727.3|41707.3|41717.8|41697.8|16
1723733550000|2024-08-15 14:52:30|41727.8|41707.8|41724.8|41704.8|41730.3|41710.3|41722.8|41702.8|8
1723733560000|2024-08-15 14:52:40|41725.3|41705.3|41732.8|41712.8|41732.8|41712.8|41725.3|41705.3|7
1723733570000|2024-08-15 14:52:50|41730.8|41710.8|41727.3|41707.3|41732.3|41712.3|41727.3|41707.3|17
1723733580000|2024-08-15 14:53:00|41729.4|41709.4|41722.3|41702.3|41729.4|41709.4|41722.3|41702.3|8
1723733590000|2024-08-15 14:53:10|41721.9|41701.9|41719.8|41699.8|41722.3|41702.3|41717.3|41697.3|2
1723733600000|2024-08-15 14:53:20|41721.9|41701.9|41717.8|41697.8|41721.9|41701.9|41714.8|41694.8|12
1723733610000|2024-08-15 14:53:30|41718.3|41698.3|41722.8|41702.8|41722.8|41702.8|41717.8|41697.8|11
1723733620000|2024-08-15 14:53:40|41720.3|41700.3|41712.3|41692.3|41722.3|41702.3|41712.3|41692.3|17
1723733630000|2024-08-15 14:53:50|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41705.3|41685.3|11
1723733640000|2024-08-15 14:54:00|41710.3|41690.3|41715.3|41695.3|41717.3|41697.3|41710.3|41690.3|6
1723733650000|2024-08-15 14:54:10|41717.3|41697.3|41719.8|41699.8|41722.3|41702.3|41715.3|41695.3|25
1723733660000|2024-08-15 14:54:20|41720.3|41700.3|41728.3|41708.3|41731.3|41711.3|41720.3|41700.3|25
1723733670000|2024-08-15 14:54:30|41730.3|41710.3|41730.8|41710.8|41732.8|41712.8|41727.8|41707.8|0
1723733680000|2024-08-15 14:54:40|41727.8|41707.8|41728.3|41708.3|41732.8|41712.8|41727.8|41707.8|1
1723733690000|2024-08-15 14:54:50|41728.8|41708.8|41739.8|41719.8|41739.8|41719.8|41728.8|41708.8|3
1723733700000|2024-08-15 14:55:00|41742.3|41722.3|41725.3|41705.3|41747.8|41727.8|41722.4|41702.4|16
1723733710000|2024-08-15 14:55:10|41726.3|41706.3|41735.8|41715.8|41735.8|41715.8|41726.3|41706.3|8
1723733720000|2024-08-15 14:55:20|41733.8|41713.8|41747.8|41727.8|41747.8|41727.8|41733.8|41713.8|4
1723733730000|2024-08-15 14:55:30|41748.3|41728.3|41748.3|41728.3|41750.8|41730.8|41747.8|41727.8|5
1723733740000|2024-08-15 14:55:40|41750.3|41730.3|41753.3|41733.3|41753.3|41733.3|41748.3|41728.3|8
1723733750000|2024-08-15 14:55:50|41751.3|41731.3|41748.3|41728.3|41753.3|41733.3|41748.3|41728.3|2
1723733760000|2024-08-15 14:56:00|41747.8|41727.8|41722.8|41702.8|41747.8|41727.8|41722.8|41702.8|30
1723733770000|2024-08-15 14:56:10|41720.3|41700.3|41710.8|41690.8|41720.3|41700.3|41708.8|41688.8|8
1723733780000|2024-08-15 14:56:20|41712.8|41692.8|41708.3|41688.3|41713.3|41693.3|41703.3|41683.3|14
1723733790000|2024-08-15 14:56:30|41707.8|41687.8|41720.3|41700.3|41720.3|41700.3|41707.8|41687.8|4
1723733800000|2024-08-15 14:56:40|41718.3|41698.3|41715.8|41695.8|41718.3|41698.3|41715.8|41695.8|6
1723733810000|2024-08-15 14:56:50|41712.8|41692.8|41720.8|41700.8|41720.8|41700.8|41712.8|41692.8|7
1723733820000|2024-08-15 14:57:00|41720.3|41700.3|41718.3|41698.3|41720.8|41700.8|41718.3|41698.3|5
1723733830000|2024-08-15 14:57:10|41717.8|41697.8|41702.8|41682.8|41717.8|41697.8|41702.8|41682.8|7
1723733840000|2024-08-15 14:57:20|41700.8|41680.8|41705.8|41685.8|41705.8|41685.8|41699.9|41679.9|16
1723733850000|2024-08-15 14:57:30|41703.3|41683.3|41703.3|41683.3|41708.3|41688.3|41703.3|41683.3|7
1723733860000|2024-08-15 14:57:40|41699.3|41679.3|41701.3|41681.3|41701.3|41681.3|41698.8|41678.8|9
1723733870000|2024-08-15 14:57:50|41700.8|41680.8|41695.8|41675.8|41703.3|41683.3|41695.8|41675.8|5
1723733880000|2024-08-15 14:58:00|41695.3|41675.3|41711.8|41691.8|41711.8|41691.8|41692.8|41672.8|25
1723733890000|2024-08-15 14:58:10|41713.8|41693.8|41719.3|41699.3|41721.3|41701.3|41713.8|41693.8|12
1723733900000|2024-08-15 14:58:20|41721.3|41701.3|41716.8|41696.8|41724.3|41704.3|41716.3|41696.3|11
1723733910000|2024-08-15 14:58:30|41716.3|41696.3|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|3
1723733920000|2024-08-15 14:58:40|41716.3|41696.3|41729.3|41709.3|41729.3|41709.3|41714.3|41694.3|20
1723733930000|2024-08-15 14:58:50|41729.8|41709.8|41734.8|41714.8|41734.8|41714.8|41727.3|41707.3|5
1723733940000|2024-08-15 14:59:00|41737.3|41717.3|41734.3|41714.3|41737.7|41717.7|41734.3|41714.3|9
1723733950000|2024-08-15 14:59:10|41733.8|41713.8|41741.8|41721.8|41741.8|41721.8|41731.8|41711.8|9
1723733960000|2024-08-15 14:59:20|41744.3|41724.3|41744.8|41724.8|41748.8|41728.8|41739.3|41719.3|29
1723733970000|2024-08-15 14:59:30|41746.8|41726.8|41742.7|41722.7|41746.8|41726.8|41740.2|41720.2|4
1723733980000|2024-08-15 14:59:40|41743.2|41723.2|41747.3|41727.3|41747.7|41727.7|41743.2|41723.2|5
1723733990000|2024-08-15 14:59:50|41745.2|41725.2|41762.7|41742.7|41765.7|41745.7|41745.2|41725.2|13
1723734000000|2024-08-15 15:00:00|41765.2|41745.2|41753.2|41733.2|41765.2|41745.2|41751.2|41731.2|22
1723734010000|2024-08-15 15:00:10|41751.2|41731.2|41756.2|41736.2|41756.2|41736.2|41751.2|41731.2|6
1723734020000|2024-08-15 15:00:20|41754.2|41734.2|41756.2|41736.2|41756.2|41736.2|41751.2|41731.2|7
1723734030000|2024-08-15 15:00:30|41758.2|41738.2|41753.2|41733.2|41758.2|41738.2|41753.2|41733.2|6
1723734040000|2024-08-15 15:00:40|41752.7|41732.7|41752.7|41732.7|41755.2|41735.2|41750.7|41730.7|6
1723734050000|2024-08-15 15:00:50|41754.8|41734.8|41755.2|41735.2|41755.2|41735.2|41750.2|41730.2|8
1723734060000|2024-08-15 15:01:00|41754.3|41734.3|41750.2|41730.2|41755.2|41735.2|41750.2|41730.2|14
1723734070000|2024-08-15 15:01:10|41749.8|41729.8|41748.2|41728.2|41750.2|41730.2|41747.7|41727.7|6
1723734080000|2024-08-15 15:01:20|41749.8|41729.8|41745.2|41725.2|41752.3|41732.3|41740.2|41720.2|22
1723734090000|2024-08-15 15:01:30|41747.3|41727.3|41752.3|41732.3|41752.3|41732.3|41744.8|41724.8|11
1723734100000|2024-08-15 15:01:40|41751.8|41731.8|41750.2|41730.2|41755.2|41735.2|41750.2|41730.2|3
1723734110000|2024-08-15 15:01:50|41754.8|41734.8|41750.3|41730.3|41755.3|41735.3|41750.3|41730.3|8
1723734120000|2024-08-15 15:02:00|41747.3|41727.3|41745.3|41725.3|41749.8|41729.8|41745.3|41725.3|10
1723734130000|2024-08-15 15:02:10|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|4
1723734140000|2024-08-15 15:02:20|41750.7|41730.7|41755.3|41735.3|41755.3|41735.3|41750.7|41730.7|8
1723734150000|2024-08-15 15:02:30|41757.3|41737.3|41754.8|41734.8|41757.8|41737.8|41754.8|41734.8|3
1723734160000|2024-08-15 15:02:40|41755.3|41735.3|41754.8|41734.8|41755.3|41735.3|41754.8|41734.8|0
1723734170000|2024-08-15 15:02:50|41757.3|41737.3|41762.8|41742.8|41762.8|41742.8|41757.3|41737.3|10
1723734180000|2024-08-15 15:03:00|41764.8|41744.8|41761.8|41741.8|41769.8|41749.8|41761.3|41741.3|58
1723734190000|2024-08-15 15:03:10|41764.3|41744.3|41763.8|41743.8|41764.3|41744.3|41761.3|41741.3|4
1723734200000|2024-08-15 15:03:20|41761.3|41741.3|41749.3|41729.3|41761.3|41741.3|41749.3|41729.3|9
1723734210000|2024-08-15 15:03:30|41751.8|41731.8|41741.3|41721.3|41751.8|41731.8|41738.8|41718.8|9
1723734220000|2024-08-15 15:03:40|41741.8|41721.8|41744.3|41724.3|41744.8|41724.8|41741.3|41721.3|1
1723734230000|2024-08-15 15:03:50|41746.3|41726.3|41740.8|41720.8|41746.3|41726.3|41740.4|41720.4|14
1723734240000|2024-08-15 15:04:00|41745.4|41725.4|41757.8|41737.8|41757.8|41737.8|41745.4|41725.4|13
1723734250000|2024-08-15 15:04:10|41757.3|41737.3|41762.3|41742.3|41762.3|41742.3|41755.3|41735.3|4
1723734260000|2024-08-15 15:04:20|41760.3|41740.3|41760.3|41740.3|41764.3|41744.3|41760.3|41740.3|4
1723734270000|2024-08-15 15:04:30|41762.3|41742.3|41760.3|41740.3|41762.3|41742.3|41757.8|41737.8|5
1723734280000|2024-08-15 15:04:40|41757.8|41737.8|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|5
1723734290000|2024-08-15 15:04:50|41760.3|41740.3|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|4
1723734300000|2024-08-15 15:05:00|41760.3|41740.3|41765.3|41745.3|41765.3|41745.3|41755.3|41735.3|6
1723734310000|2024-08-15 15:05:10|41764.8|41744.8|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|4
1723734320000|2024-08-15 15:05:20|41764.8|41744.8|41760.3|41740.3|41765.3|41745.3|41760.3|41740.3|36
1723734330000|2024-08-15 15:05:30|41758.2|41738.2|41758.2|41738.2|41760.3|41740.3|41758.2|41738.2|0
1723734340000|2024-08-15 15:05:40|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41752.3|41732.3|7
1723734350000|2024-08-15 15:05:50|41757.3|41737.3|41760.3|41740.3|41762.3|41742.3|41757.3|41737.3|4
1723734360000|2024-08-15 15:06:00|41762.3|41742.3|41752.3|41732.3|41762.3|41742.3|41752.3|41732.3|10
1723734370000|2024-08-15 15:06:10|41754.8|41734.8|41757.8|41737.8|41760.3|41740.3|41754.8|41734.8|7
1723734380000|2024-08-15 15:06:20|41759.8|41739.8|41762.3|41742.3|41762.3|41742.3|41757.3|41737.3|2
1723734390000|2024-08-15 15:06:30|41764.3|41744.3|41762.8|41742.8|41764.3|41744.3|41762.3|41742.3|5
1723734400000|2024-08-15 15:06:40|41762.3|41742.3|41764.3|41744.3|41767.3|41747.3|41762.3|41742.3|7
1723734410000|2024-08-15 15:06:50|41762.3|41742.3|41756.8|41736.8|41762.3|41742.3|41751.8|41731.8|9
1723734420000|2024-08-15 15:07:00|41754.3|41734.3|41756.3|41736.3|41757.3|41737.3|41754.3|41734.3|15
1723734430000|2024-08-15 15:07:10|41758.3|41738.3|41754.3|41734.3|41758.8|41738.8|41754.3|41734.3|4
1723734440000|2024-08-15 15:07:20|41756.3|41736.3|41754.3|41734.3|41758.8|41738.8|41754.3|41734.3|4
1723734450000|2024-08-15 15:07:30|41759.3|41739.3|41756.8|41736.8|41761.8|41741.8|41756.8|41736.8|4
1723734460000|2024-08-15 15:07:40|41758.8|41738.8|41758.8|41738.8|41759.3|41739.3|41754.3|41734.3|2
1723734470000|2024-08-15 15:07:50|41758.3|41738.3|41759.3|41739.3|41759.3|41739.3|41754.3|41734.3|6
1723734480000|2024-08-15 15:08:00|41761.3|41741.3|41770.8|41750.8|41770.8|41750.8|41761.3|41741.3|1
1723734490000|2024-08-15 15:08:10|41771.3|41751.3|41781.3|41761.3|41781.3|41761.3|41771.3|41751.3|8
1723734500000|2024-08-15 15:08:20|41779.3|41759.3|41783.8|41763.8|41784.3|41764.3|41779.3|41759.3|0
1723734510000|2024-08-15 15:08:30|41784.3|41764.3|41784.3|41764.3|41784.8|41764.8|41781.3|41761.3|6
1723734520000|2024-08-15 15:08:40|||||||||2
1723734530000|2024-08-15 15:08:50|||||||||3
1723734540000|2024-08-15 15:09:00|41786.3|41766.3|41789.3|41769.3|41789.3|41769.3|41784.3|41764.3|9
1723734550000|2024-08-15 15:09:10|41791.8|41771.8|41791.8|41771.8|41794.3|41774.3|41791.8|41771.8|6
1723734560000|2024-08-15 15:09:20|41794.3|41774.3|41789.3|41769.3|41794.3|41774.3|41789.3|41769.3|4
1723734570000|2024-08-15 15:09:30|41791.8|41771.8|41791.8|41771.8|41791.8|41771.8|41788.8|41768.8|4
1723734580000|2024-08-15 15:09:40|41793.8|41773.8|41789.3|41769.3|41794.3|41774.3|41789.3|41769.3|2
1723734590000|2024-08-15 15:09:50|41789.8|41769.8|41793.8|41773.8|41793.8|41773.8|41789.3|41769.3|9
1723734600000|2024-08-15 15:10:00|41794.3|41774.3|41799.3|41779.3|41804.3|41784.3|41794.3|41774.3|6
1723734610000|2024-08-15 15:10:10|41798.8|41778.8|41801.8|41781.8|41801.8|41781.8|41798.8|41778.8|4
1723734620000|2024-08-15 15:10:20|41802.8|41782.8|41807.3|41787.3|41807.3|41787.3|41802.8|41782.8|19
1723734630000|2024-08-15 15:10:30|41804.3|41784.3|41796.8|41776.8|41804.3|41784.3|41796.8|41776.8|3
1723734640000|2024-08-15 15:10:40|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|1
1723734650000|2024-08-15 15:10:50|41801.3|41781.3|41792.3|41772.3|41801.3|41781.3|41792.3|41772.3|9
1723734660000|2024-08-15 15:11:00|41794.3|41774.3|41791.8|41771.8|41794.3|41774.3|41791.8|41771.8|5
1723734670000|2024-08-15 15:11:10|41796.3|41776.3|41797.3|41777.3|41799.3|41779.3|41796.3|41776.3|1
1723734680000|2024-08-15 15:11:20|41796.8|41776.8|41796.8|41776.8|41799.3|41779.3|41794.3|41774.3|3
1723734690000|2024-08-15 15:11:30|41796.3|41776.3|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|2
1723734700000|2024-08-15 15:11:40|41796.3|41776.3|41803.8|41783.8|41803.8|41783.8|41796.3|41776.3|4
1723734710000|2024-08-15 15:11:50|41804.3|41784.3|41809.3|41789.3|41809.3|41789.3|41801.8|41781.8|3
1723734720000|2024-08-15 15:12:00|||||||||17
1723734730000|2024-08-15 15:12:10|41809.8|41789.8|41826.3|41806.3|41826.3|41806.3|41809.8|41789.8|29
1723734740000|2024-08-15 15:12:20|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|7
1723734750000|2024-08-15 15:12:30|41821.8|41801.8|41819.3|41799.3|41821.8|41801.8|41819.3|41799.3|4
1723734760000|2024-08-15 15:12:40|41824.3|41804.3|41819.3|41799.3|41824.3|41804.3|41819.3|41799.3|12
1723734770000|2024-08-15 15:12:50|41818.8|41798.8|41809.3|41789.3|41818.8|41798.8|41809.3|41789.3|4
1723734780000|2024-08-15 15:13:00|41808.8|41788.8|41803.4|41783.4|41808.8|41788.8|41798.8|41778.8|9
1723734790000|2024-08-15 15:13:10|41803.8|41783.8|41803.4|41783.4|41805.9|41785.9|41803.4|41783.4|2
1723734800000|2024-08-15 15:13:20|41803.8|41783.8|41800.9|41780.9|41803.8|41783.8|41800.9|41780.9|1
1723734810000|2024-08-15 15:13:30|41800.4|41780.4|41799.3|41779.3|41803.4|41783.4|41798.4|41778.4|5
1723734820000|2024-08-15 15:13:40|41801.3|41781.3|41803.4|41783.4|41803.8|41783.8|41801.3|41781.3|6
1723734830000|2024-08-15 15:13:50|41799.3|41779.3|41794.3|41774.3|41799.3|41779.3|41794.3|41774.3|2
1723734840000|2024-08-15 15:14:00|41796.8|41776.8|41798.8|41778.8|41798.8|41778.8|41794.3|41774.3|3
1723734850000|2024-08-15 15:14:10|41799.3|41779.3|41801.3|41781.3|41801.3|41781.3|41794.3|41774.3|11
1723734860000|2024-08-15 15:14:20|41801.8|41781.8|41801.8|41781.8|41804.3|41784.3|41801.8|41781.8|11
1723734870000|2024-08-15 15:14:30|41801.3|41781.3|41804.3|41784.3|41804.3|41784.3|41799.3|41779.3|2
1723734880000|2024-08-15 15:14:40|41803.8|41783.8|41803.4|41783.4|41804.3|41784.3|41803.4|41783.4|2
1723734890000|2024-08-15 15:14:50|41803.8|41783.8|41803.8|41783.8|41804.3|41784.3|41799.3|41779.3|7
1723734900000|2024-08-15 15:15:00|41804.3|41784.3|41806.3|41786.3|41806.3|41786.3|41803.8|41783.8|4
1723734910000|2024-08-15 15:15:10|41808.4|41788.4|41811.8|41791.8|41819.3|41799.3|41808.4|41788.4|18
1723734920000|2024-08-15 15:15:20|41811.3|41791.3|41809.3|41789.3|41813.4|41793.4|41808.8|41788.8|2
1723734930000|2024-08-15 15:15:30|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41809.3|41789.3|2
1723734940000|2024-08-15 15:15:40|41815.9|41795.9|41814.3|41794.3|41816.8|41796.8|41814.3|41794.3|5
1723734950000|2024-08-15 15:15:50|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|5
1723734960000|2024-08-15 15:16:00|41814.3|41794.3|41806.8|41786.8|41814.3|41794.3|41806.8|41786.8|3
1723734970000|2024-08-15 15:16:10|41806.3|41786.3|41796.3|41776.3|41806.8|41786.8|41794.3|41774.3|9
1723734980000|2024-08-15 15:16:20|41794.3|41774.3|41793.8|41773.8|41798.8|41778.8|41793.8|41773.8|3
1723734990000|2024-08-15 15:16:30|41791.8|41771.8|41787.3|41767.3|41791.8|41771.8|41787.3|41767.3|11
1723735000000|2024-08-15 15:16:40|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|8
1723735010000|2024-08-15 15:16:50|41786.3|41766.3|41783.8|41763.8|41786.8|41766.8|41783.8|41763.8|5
1723735020000|2024-08-15 15:17:00|41783.9|41763.9|41779.3|41759.3|41783.9|41763.9|41779.3|41759.3|9
1723735030000|2024-08-15 15:17:10|41776.8|41756.8|41774.3|41754.3|41779.3|41759.3|41774.3|41754.3|15
1723735040000|2024-08-15 15:17:20|||||||||3
1723735050000|2024-08-15 15:17:30|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|0
1723735060000|2024-08-15 15:17:40|41774.3|41754.3|41773.9|41753.9|41774.3|41754.3|41773.9|41753.9|3
1723735070000|2024-08-15 15:17:50|41774.3|41754.3|41776.8|41756.8|41776.8|41756.8|41774.3|41754.3|1
1723735080000|2024-08-15 15:18:00|41776.4|41756.4|41779.3|41759.3|41779.3|41759.3|41774.3|41754.3|37
1723735090000|2024-08-15 15:18:10|||||||||3
1723735100000|2024-08-15 15:18:20|41776.8|41756.8|41779.8|41759.8|41781.4|41761.4|41776.8|41756.8|18
1723735110000|2024-08-15 15:18:30|41779.3|41759.3|41787.8|41767.8|41787.8|41767.8|41777.3|41757.3|22
1723735120000|2024-08-15 15:18:40|41785.3|41765.3|41787.8|41767.8|41787.8|41767.8|41785.3|41765.3|2
1723735130000|2024-08-15 15:18:50|41787.3|41767.3|41790.3|41770.3|41790.3|41770.3|41785.3|41765.3|3
1723735140000|2024-08-15 15:19:00|41792.8|41772.8|41799.8|41779.8|41800.3|41780.3|41792.8|41772.8|7
1723735150000|2024-08-15 15:19:10|41797.8|41777.8|41802.8|41782.8|41804.8|41784.8|41797.8|41777.8|5
1723735160000|2024-08-15 15:19:20|41800.3|41780.3|41788.3|41768.3|41800.3|41780.3|41785.3|41765.3|10
1723735170000|2024-08-15 15:19:30|41787.8|41767.8|41790.3|41770.3|41790.3|41770.3|41787.8|41767.8|2
1723735180000|2024-08-15 15:19:40|41787.8|41767.8|41782.8|41762.8|41787.8|41767.8|41782.8|41762.8|5
1723735190000|2024-08-15 15:19:50|41784.8|41764.8|41786.8|41766.8|41786.8|41766.8|41784.3|41764.3|22
1723735200000|2024-08-15 15:20:00|41787.3|41767.3|41789.8|41769.8|41790.3|41770.3|41787.3|41767.3|7
1723735210000|2024-08-15 15:20:10|41789.3|41769.3|41779.8|41759.8|41791.8|41771.8|41779.8|41759.8|13
1723735220000|2024-08-15 15:20:20|41777.3|41757.3|41781.8|41761.8|41781.8|41761.8|41777.3|41757.3|16
1723735230000|2024-08-15 15:20:30|41783.9|41763.9|41777.3|41757.3|41783.9|41763.9|41775.3|41755.3|5
1723735240000|2024-08-15 15:20:40|41775.3|41755.3|41760.8|41740.8|41777.3|41757.3|41760.8|41740.8|10
1723735250000|2024-08-15 15:20:50|41760.3|41740.3|41752.8|41732.8|41760.3|41740.3|41752.8|41732.8|4
1723735260000|2024-08-15 15:21:00|41754.8|41734.8|41740.3|41720.3|41754.8|41734.8|41740.3|41720.3|16
1723735270000|2024-08-15 15:21:10|41738.3|41718.3|41737.3|41717.3|41738.3|41718.3|41734.8|41714.8|15
1723735280000|2024-08-15 15:21:20|41737.8|41717.8|41745.3|41725.3|41749.8|41729.8|41737.8|41717.8|36
1723735290000|2024-08-15 15:21:30|41743.3|41723.3|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|7
1723735300000|2024-08-15 15:21:40|41747.8|41727.8|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|1
1723735310000|2024-08-15 15:21:50|41752.8|41732.8|41745.3|41725.3|41752.8|41732.8|41745.3|41725.3|10
1723735320000|2024-08-15 15:22:00|41744.8|41724.8|41747.3|41727.3|41747.3|41727.3|41743.3|41723.3|7
1723735330000|2024-08-15 15:22:10|41745.3|41725.3|41745.3|41725.3|41747.8|41727.8|41745.3|41725.3|11
1723735340000|2024-08-15 15:22:20|41747.8|41727.8|41752.3|41732.3|41752.3|41732.3|41745.3|41725.3|2
1723735350000|2024-08-15 15:22:30|41754.8|41734.8|41757.8|41737.8|41759.8|41739.8|41752.8|41732.8|5
1723735360000|2024-08-15 15:22:40|41759.8|41739.8|41752.8|41732.8|41759.8|41739.8|41752.8|41732.8|1
1723735370000|2024-08-15 15:22:50|41749.8|41729.8|41744.8|41724.8|41749.8|41729.8|41744.8|41724.8|20
1723735380000|2024-08-15 15:23:00|41746.8|41726.8|41744.3|41724.3|41749.3|41729.3|41741.8|41721.8|12
1723735390000|2024-08-15 15:23:10|41746.8|41726.8|41757.3|41737.3|41757.3|41737.3|41746.8|41726.8|5
1723735400000|2024-08-15 15:23:20|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|0
1723735410000|2024-08-15 15:23:30|41761.4|41741.4|41761.8|41741.8|41764.3|41744.3|41761.4|41741.4|7
1723735420000|2024-08-15 15:23:40|||||||||2
1723735430000|2024-08-15 15:23:50|41763.9|41743.9|41766.8|41746.8|41769.3|41749.3|41763.9|41743.9|12
1723735440000|2024-08-15 15:24:00|41764.3|41744.3|41766.8|41746.8|41766.8|41746.8|41763.9|41743.9|3
1723735450000|2024-08-15 15:24:10|41768.9|41748.9|41766.8|41746.8|41769.3|41749.3|41764.3|41744.3|0
1723735460000|2024-08-15 15:24:20|41764.8|41744.8|41766.8|41746.8|41769.3|41749.3|41764.8|41744.8|1
1723735470000|2024-08-15 15:24:30|41769.3|41749.3|41769.3|41749.3|41771.8|41751.8|41769.3|41749.3|1
1723735480000|2024-08-15 15:24:40|41771.8|41751.8|41769.4|41749.4|41771.9|41751.9|41768.9|41748.9|1
1723735490000|2024-08-15 15:24:50|41769.8|41749.8|41769.4|41749.4|41771.9|41751.9|41769.4|41749.4|2
1723735500000|2024-08-15 15:25:00|41768.9|41748.9|41764.4|41744.4|41768.9|41748.9|41761.9|41741.9|4
1723735510000|2024-08-15 15:25:10|41761.9|41741.9|41764.4|41744.4|41764.4|41744.4|41761.9|41741.9|1
1723735520000|2024-08-15 15:25:20|41769.4|41749.4|41777.8|41757.8|41777.8|41757.8|41769.4|41749.4|14
1723735530000|2024-08-15 15:25:30|41779.8|41759.8|41790.3|41770.3|41790.3|41770.3|41779.8|41759.8|7
1723735540000|2024-08-15 15:25:40|41789.8|41769.8|41780.3|41760.3|41789.8|41769.8|41780.3|41760.3|13
1723735550000|2024-08-15 15:25:50|41779.4|41759.4|41775.3|41755.3|41779.4|41759.4|41770.3|41750.3|49
1723735560000|2024-08-15 15:26:00|41777.8|41757.8|41769.8|41749.8|41777.8|41757.8|41769.8|41749.8|14
1723735570000|2024-08-15 15:26:10|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|14
1723735580000|2024-08-15 15:26:20|41763.3|41743.3|41753.3|41733.3|41763.3|41743.3|41753.3|41733.3|9
1723735590000|2024-08-15 15:26:30|41752.8|41732.8|41750.3|41730.3|41752.8|41732.8|41747.8|41727.8|3
1723735600000|2024-08-15 15:26:40|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41750.3|41730.3|7
1723735610000|2024-08-15 15:26:50|41754.4|41734.4|41754.8|41734.8|41759.4|41739.4|41754.4|41734.4|38
1723735620000|2024-08-15 15:27:00|41754.4|41734.4|41755.3|41735.3|41755.3|41735.3|41747.3|41727.3|61
1723735630000|2024-08-15 15:27:10|41755.8|41735.8|41755.3|41735.3|41755.8|41735.8|41752.8|41732.8|4
1723735640000|2024-08-15 15:27:20|41754.8|41734.8|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|13
1723735650000|2024-08-15 15:27:30|41754.8|41734.8|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|2
1723735660000|2024-08-15 15:27:40|41755.8|41735.8|41752.8|41732.8|41759.8|41739.8|41752.8|41732.8|11
1723735670000|2024-08-15 15:27:50|41750.8|41730.8|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|2
1723735680000|2024-08-15 15:28:00|41754.8|41734.8|41752.3|41732.3|41755.3|41735.3|41750.3|41730.3|5
1723735690000|2024-08-15 15:28:10|41750.3|41730.3|41750.3|41730.3|41752.3|41732.3|41743.3|41723.3|11
1723735700000|2024-08-15 15:28:20|41749.8|41729.8|41743.3|41723.3|41750.3|41730.3|41740.8|41720.8|5
1723735710000|2024-08-15 15:28:30|41740.8|41720.8|41754.8|41734.8|41755.3|41735.3|41740.8|41720.8|14
1723735720000|2024-08-15 15:28:40|41755.3|41735.3|41754.8|41734.8|41755.3|41735.3|41752.8|41732.8|4
1723735730000|2024-08-15 15:28:50|41752.8|41732.8|41754.8|41734.8|41755.3|41735.3|41750.3|41730.3|5
1723735740000|2024-08-15 15:29:00|41755.3|41735.3|41754.8|41734.8|41755.3|41735.3|41754.8|41734.8|0
1723735750000|2024-08-15 15:29:10|41752.8|41732.8|41752.3|41732.3|41755.3|41735.3|41750.3|41730.3|8
1723735760000|2024-08-15 15:29:20|41752.8|41732.8|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|2
1723735770000|2024-08-15 15:29:30|41759.8|41739.8|41765.3|41745.3|41765.3|41745.3|41757.8|41737.8|2
1723735780000|2024-08-15 15:29:40|41764.8|41744.8|41765.3|41745.3|41769.8|41749.8|41764.8|41744.8|1
1723735790000|2024-08-15 15:29:50|41764.8|41744.8|41759.8|41739.8|41764.8|41744.8|41759.4|41739.4|7
1723735800000|2024-08-15 15:30:00|41760.3|41740.3|41767.8|41747.8|41769.8|41749.8|41760.3|41740.3|2
1723735810000|2024-08-15 15:30:10|41769.8|41749.8|41763.3|41743.3|41769.8|41749.8|41763.3|41743.3|3
1723735820000|2024-08-15 15:30:20|41760.8|41740.8|41757.8|41737.8|41765.3|41745.3|41757.8|41737.8|5
1723735830000|2024-08-15 15:30:30|41757.3|41737.3|41750.3|41730.3|41757.3|41737.3|41750.3|41730.3|5
1723735840000|2024-08-15 15:30:40|41750.8|41730.8|41761.9|41741.9|41762.3|41742.3|41750.8|41730.8|7
1723735850000|2024-08-15 15:30:50|41762.3|41742.3|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|9
1723735860000|2024-08-15 15:31:00|41762.3|41742.3|41743.9|41723.9|41762.3|41742.3|41743.9|41723.9|21
1723735870000|2024-08-15 15:31:10|41744.4|41724.4|41734.4|41714.4|41744.4|41724.4|41734.4|41714.4|7
1723735880000|2024-08-15 15:31:20|41733.9|41713.9|41734.4|41714.4|41734.4|41714.4|41729.8|41709.8|6
1723735890000|2024-08-15 15:31:30|41733.9|41713.9|41736.9|41716.9|41738.4|41718.4|41733.9|41713.9|1
1723735900000|2024-08-15 15:31:40|41736.4|41716.4|41733.9|41713.9|41736.9|41716.9|41733.9|41713.9|0
1723735910000|2024-08-15 15:31:50|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|5
1723735920000|2024-08-15 15:32:00|41736.4|41716.4|41738.4|41718.4|41738.4|41718.4|41736.4|41716.4|1
1723735930000|2024-08-15 15:32:10|41740.9|41720.9|41744.4|41724.4|41744.4|41724.4|41740.9|41720.9|6
1723735940000|2024-08-15 15:32:20|41746.9|41726.9|41750.9|41730.9|41751.4|41731.4|41746.9|41726.9|0
1723735950000|2024-08-15 15:32:30|41753.4|41733.4|41748.9|41728.9|41753.4|41733.4|41748.9|41728.9|0
1723735960000|2024-08-15 15:32:40|41749.4|41729.4|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|6
1723735970000|2024-08-15 15:32:50|41746.9|41726.9|41753.4|41733.4|41753.4|41733.4|41746.9|41726.9|4
1723735980000|2024-08-15 15:33:00|41751.4|41731.4|41758.9|41738.9|41758.9|41738.9|41751.4|41731.4|4
1723735990000|2024-08-15 15:33:10|41760.9|41740.9|41761.9|41741.9|41761.9|41741.9|41760.9|41740.9|5
1723736000000|2024-08-15 15:33:20|41763.9|41743.9|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|2
1723736010000|2024-08-15 15:33:30|41763.9|41743.9|41756.9|41736.9|41766.4|41746.4|41756.9|41736.9|3
1723736020000|2024-08-15 15:33:40|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|2
1723736030000|2024-08-15 15:33:50|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|6
1723736040000|2024-08-15 15:34:00|||||||||35
1723736050000|2024-08-15 15:34:10|||||||||1
1723736060000|2024-08-15 15:34:20|41753.9|41733.9|41754.4|41734.4|41754.4|41734.4|41749.4|41729.4|2
1723736070000|2024-08-15 15:34:30|41756.4|41736.4|41753.9|41733.9|41756.4|41736.4|41753.9|41733.9|6
1723736080000|2024-08-15 15:34:40|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|3
1723736090000|2024-08-15 15:34:50|||||||||4
1723736100000|2024-08-15 15:35:00|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|5
1723736110000|2024-08-15 15:35:10|41751.9|41731.9|41768.3|41748.3|41768.3|41748.3|41749.4|41729.4|19
1723736120000|2024-08-15 15:35:20|41770.3|41750.3|41777.8|41757.8|41777.8|41757.8|41770.3|41750.3|5
1723736130000|2024-08-15 15:35:30|41775.3|41755.3|41780.3|41760.3|41780.3|41760.3|41775.3|41755.3|2
1723736140000|2024-08-15 15:35:40|41775.3|41755.3|41775.3|41755.3|41777.4|41757.4|41775.3|41755.3|4
1723736150000|2024-08-15 15:35:50|41774.9|41754.9|41772.8|41752.8|41775.3|41755.3|41772.8|41752.8|2
1723736160000|2024-08-15 15:36:00|41772.4|41752.4|41770.3|41750.3|41772.4|41752.4|41770.3|41750.3|3
1723736170000|2024-08-15 15:36:10|41772.4|41752.4|41772.4|41752.4|41774.9|41754.9|41772.4|41752.4|0
1723736180000|2024-08-15 15:36:20|41772.8|41752.8|41796.3|41776.3|41801.3|41781.3|41770.3|41750.3|39
1723736190000|2024-08-15 15:36:30|41798.3|41778.3|41790.8|41770.8|41798.3|41778.3|41790.8|41770.8|15
1723736200000|2024-08-15 15:36:40|41792.8|41772.8|41791.3|41771.3|41796.3|41776.3|41791.3|41771.3|4
1723736210000|2024-08-15 15:36:50|41793.8|41773.8|41791.3|41771.3|41793.8|41773.8|41791.3|41771.3|7
1723736220000|2024-08-15 15:37:00|41790.8|41770.8|41786.3|41766.3|41791.3|41771.3|41786.3|41766.3|2
1723736230000|2024-08-15 15:37:10|41786.8|41766.8|41791.3|41771.3|41791.3|41771.3|41786.3|41766.3|1
1723736240000|2024-08-15 15:37:20|41793.3|41773.3|41801.8|41781.8|41801.8|41781.8|41793.3|41773.3|5
1723736250000|2024-08-15 15:37:30|41801.3|41781.3|41799.3|41779.3|41801.8|41781.8|41799.3|41779.3|4
1723736260000|2024-08-15 15:37:40|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1723736270000|2024-08-15 15:37:50|41796.3|41776.3|41796.3|41776.3|41798.3|41778.3|41796.3|41776.3|11
1723736280000|2024-08-15 15:38:00|41790.8|41770.8|41786.3|41766.3|41790.8|41770.8|41786.3|41766.3|4
1723736290000|2024-08-15 15:38:10|41784.3|41764.3|41784.3|41764.3|41786.3|41766.3|41783.8|41763.8|1
1723736300000|2024-08-15 15:38:20|41786.3|41766.3|41778.8|41758.8|41786.3|41766.3|41778.8|41758.8|5
1723736310000|2024-08-15 15:38:30|41780.8|41760.8|41771.3|41751.3|41780.8|41760.8|41771.3|41751.3|8
1723736320000|2024-08-15 15:38:40|41771.8|41751.8|41771.3|41751.3|41773.8|41753.8|41771.3|41751.3|3
1723736330000|2024-08-15 15:38:50|41773.3|41753.3|41773.8|41753.8|41773.8|41753.8|41771.3|41751.3|1
1723736340000|2024-08-15 15:39:00|41774.3|41754.3|41773.8|41753.8|41776.3|41756.3|41771.3|41751.3|6
1723736350000|2024-08-15 15:39:10|41774.3|41754.3|41773.8|41753.8|41776.3|41756.3|41773.3|41753.3|9
1723736360000|2024-08-15 15:39:20|41774.3|41754.3|41785.8|41765.8|41785.8|41765.8|41774.3|41754.3|7
1723736370000|2024-08-15 15:39:30|41783.3|41763.3|41788.3|41768.3|41788.3|41768.3|41783.3|41763.3|4
1723736380000|2024-08-15 15:39:40|41786.3|41766.3|41788.8|41768.8|41788.8|41768.8|41786.3|41766.3|4
1723736390000|2024-08-15 15:39:50|41791.3|41771.3|41786.3|41766.3|41791.3|41771.3|41786.3|41766.3|4
1723736400000|2024-08-15 15:40:00|41788.8|41768.8|41776.3|41756.3|41788.8|41768.8|41773.8|41753.8|20
1723736410000|2024-08-15 15:40:10|41773.8|41753.8|41773.8|41753.8|41776.3|41756.3|41773.3|41753.3|4
1723736420000|2024-08-15 15:40:20|41771.3|41751.3|41773.8|41753.8|41776.3|41756.3|41771.3|41751.3|9
1723736430000|2024-08-15 15:40:30|41774.3|41754.3|41769.3|41749.3|41774.3|41754.3|41768.8|41748.8|6
1723736440000|2024-08-15 15:40:40|41766.8|41746.8|41763.8|41743.8|41771.3|41751.3|41763.8|41743.8|28
1723736450000|2024-08-15 15:40:50|41761.8|41741.8|41756.3|41736.3|41761.8|41741.8|41756.3|41736.3|11
1723736460000|2024-08-15 15:41:00|41752.3|41732.3|41743.8|41723.8|41752.3|41732.3|41743.8|41723.8|19
1723736470000|2024-08-15 15:41:10|41741.3|41721.3|41741.3|41721.3|41741.3|41721.3|41740.8|41720.8|3
1723736480000|2024-08-15 15:41:20|41740.8|41720.8|41723.8|41703.8|41740.8|41720.8|41723.8|41703.8|19
1723736490000|2024-08-15 15:41:30|41724.3|41704.3|41728.3|41708.3|41728.3|41708.3|41721.3|41701.3|9
1723736500000|2024-08-15 15:41:40|41728.8|41708.8|41731.3|41711.3|41731.3|41711.3|41728.8|41708.8|2
1723736510000|2024-08-15 15:41:50|41731.8|41711.8|41733.8|41713.8|41736.3|41716.3|41731.8|41711.8|6
1723736520000|2024-08-15 15:42:00|41733.3|41713.3|41731.3|41711.3|41736.3|41716.3|41731.3|41711.3|9
1723736530000|2024-08-15 15:42:10|41730.8|41710.8|41733.3|41713.3|41733.3|41713.3|41730.8|41710.8|0
1723736540000|2024-08-15 15:42:20|41735.4|41715.4|41744.4|41724.4|41744.4|41724.4|41735.4|41715.4|24
1723736550000|2024-08-15 15:42:30|41742.4|41722.4|41744.9|41724.9|41745.4|41725.4|41742.4|41722.4|0
1723736560000|2024-08-15 15:42:40|41742.9|41722.9|41742.9|41722.9|41747.4|41727.4|41742.9|41722.9|9
1723736570000|2024-08-15 15:42:50|41742.4|41722.4|41740.4|41720.4|41742.4|41722.4|41740.4|41720.4|6
1723736580000|2024-08-15 15:43:00|41742.4|41722.4|41740.4|41720.4|41742.4|41722.4|41740.4|41720.4|5
1723736590000|2024-08-15 15:43:10|41742.4|41722.4|41735.4|41715.4|41742.4|41722.4|41735.4|41715.4|7
1723736610000|2024-08-15 15:43:30|||||||||2
1723736620000|2024-08-15 15:43:40|41734.9|41714.9|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|5
1723736630000|2024-08-15 15:43:50|41730.8|41710.8|41735.4|41715.4|41735.4|41715.4|41730.4|41710.4|1
1723736640000|2024-08-15 15:44:00|41737.4|41717.4|41737.9|41717.9|41737.9|41717.9|41737.4|41717.4|3
1723736650000|2024-08-15 15:44:10|41737.4|41717.4|41735.4|41715.4|41737.4|41717.4|41735.4|41715.4|13
1723736660000|2024-08-15 15:44:20|41734.9|41714.9|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|1
1723736670000|2024-08-15 15:44:30|41734.9|41714.9|41735.4|41715.4|41735.4|41715.4|41734.9|41714.9|0
1723736680000|2024-08-15 15:44:40|41737.9|41717.9|41738.3|41718.3|41738.3|41718.3|41735.4|41715.4|20
1723736690000|2024-08-15 15:44:50|41740.4|41720.4|41741.3|41721.3|41743.8|41723.8|41740.4|41720.4|12
1723736700000|2024-08-15 15:45:00|41746.3|41726.3|41751.3|41731.3|41753.8|41733.8|41746.3|41726.3|22
1723736710000|2024-08-15 15:45:10|41753.8|41733.8|41754.3|41734.3|41756.3|41736.3|41753.8|41733.8|19
1723736720000|2024-08-15 15:45:20|41751.3|41731.3|41756.3|41736.3|41756.3|41736.3|41751.3|41731.3|14
1723736730000|2024-08-15 15:45:30|41758.3|41738.3|41756.3|41736.3|41758.8|41738.8|41756.3|41736.3|9
1723736740000|2024-08-15 15:45:40|41755.8|41735.8|41748.8|41728.8|41756.3|41736.3|41748.8|41728.8|6
1723736750000|2024-08-15 15:45:50|41749.3|41729.3|41747.3|41727.3|41751.8|41731.8|41747.3|41727.3|19
1723736760000|2024-08-15 15:46:00|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|4
1723736770000|2024-08-15 15:46:10|41744.3|41724.3|41742.3|41722.3|41744.8|41724.8|41742.3|41722.3|1
1723736780000|2024-08-15 15:46:20|41737.3|41717.3|41722.8|41702.8|41737.3|41717.3|41722.3|41702.3|8
1723736790000|2024-08-15 15:46:30|41724.8|41704.8|41726.3|41706.3|41726.8|41706.8|41722.3|41702.3|53
1723736800000|2024-08-15 15:46:40|41728.8|41708.8|41721.3|41701.3|41729.3|41709.3|41721.3|41701.3|14
1723736810000|2024-08-15 15:46:50|||||||||5
1723736820000|2024-08-15 15:47:00|41721.8|41701.8|41723.8|41703.8|41723.8|41703.8|41721.8|41701.8|2
1723736830000|2024-08-15 15:47:10|41721.3|41701.3|41711.3|41691.3|41721.3|41701.3|41711.3|41691.3|17
1723736840000|2024-08-15 15:47:20|41713.8|41693.8|41718.3|41698.3|41718.3|41698.3|41708.8|41688.8|10
1723736850000|2024-08-15 15:47:30|41718.8|41698.8|41723.8|41703.8|41723.8|41703.8|41718.8|41698.8|5
1723736860000|2024-08-15 15:47:40|41721.3|41701.3|41721.3|41701.3|41723.8|41703.8|41721.3|41701.3|7
1723736870000|2024-08-15 15:47:50|||||||||2
1723736880000|2024-08-15 15:48:00|41721.8|41701.8|41723.8|41703.8|41726.8|41706.8|41721.8|41701.8|6
1723736890000|2024-08-15 15:48:10|41724.3|41704.3|41723.3|41703.3|41724.3|41704.3|41723.3|41703.3|1
1723736900000|2024-08-15 15:48:20|41721.3|41701.3|41715.8|41695.8|41721.3|41701.3|41715.8|41695.8|8
1723736910000|2024-08-15 15:48:30|41713.8|41693.8|41706.8|41686.8|41713.8|41693.8|41706.8|41686.8|2
1723736920000|2024-08-15 15:48:40|41706.3|41686.3|41696.8|41676.8|41706.3|41686.3|41695.3|41675.3|7
1723736930000|2024-08-15 15:48:50|41694.8|41674.8|41691.8|41671.8|41699.3|41679.3|41691.8|41671.8|16
1723736940000|2024-08-15 15:49:00|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|14
1723736950000|2024-08-15 15:49:10|41697.3|41677.3|41699.3|41679.3|41699.3|41679.3|41697.3|41677.3|6
1723736960000|2024-08-15 15:49:20|41699.8|41679.8|41702.8|41682.8|41702.8|41682.8|41699.8|41679.8|3
1723736970000|2024-08-15 15:49:30|41702.3|41682.3|41700.3|41680.3|41702.3|41682.3|41700.3|41680.3|5
1723736980000|2024-08-15 15:49:40|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|1
1723736990000|2024-08-15 15:49:50|41704.8|41684.8|41699.3|41679.3|41704.8|41684.8|41699.3|41679.3|23
1723737000000|2024-08-15 15:50:00|41698.8|41678.8|41698.8|41678.8|41698.8|41678.8|41696.3|41676.3|9
1723737010000|2024-08-15 15:50:10|41700.9|41680.9|41686.8|41666.8|41700.9|41680.9|41686.8|41666.8|21
1723737020000|2024-08-15 15:50:20|41687.3|41667.3|41686.3|41666.3|41689.3|41669.3|41683.8|41663.8|9
1723737030000|2024-08-15 15:50:30|41685.9|41665.9|41685.9|41665.9|41686.3|41666.3|41685.9|41665.9|4
1723737040000|2024-08-15 15:50:40|41686.3|41666.3|41693.8|41673.8|41693.8|41673.8|41686.3|41666.3|21
1723737050000|2024-08-15 15:50:50|41695.9|41675.9|41703.4|41683.4|41703.4|41683.4|41695.9|41675.9|4
1723737060000|2024-08-15 15:51:00|41703.8|41683.8|41703.8|41683.8|41705.9|41685.9|41703.8|41683.8|5
1723737070000|2024-08-15 15:51:10|||||||||4
1723737080000|2024-08-15 15:51:20|41703.4|41683.4|41701.3|41681.3|41703.4|41683.4|41698.8|41678.8|2
1723737090000|2024-08-15 15:51:30|41700.9|41680.9|41711.3|41691.3|41711.3|41691.3|41700.9|41680.9|9
1723737100000|2024-08-15 15:51:40|41713.4|41693.4|41708.8|41688.8|41713.4|41693.4|41706.3|41686.3|5
1723737110000|2024-08-15 15:51:50|41708.4|41688.4|41713.4|41693.4|41713.4|41693.4|41708.4|41688.4|1
1723737120000|2024-08-15 15:52:00|41711.3|41691.3|41711.3|41691.3|41713.4|41693.4|41711.3|41691.3|3
1723737130000|2024-08-15 15:52:10|41713.4|41693.4|41718.4|41698.4|41718.4|41698.4|41713.4|41693.4|1
1723737140000|2024-08-15 15:52:20|41718.8|41698.8|41721.3|41701.3|41723.8|41703.8|41718.8|41698.8|5
1723737150000|2024-08-15 15:52:30|41723.4|41703.4|41721.3|41701.3|41723.4|41703.4|41721.3|41701.3|0
1723737160000|2024-08-15 15:52:40|41721.8|41701.8|41728.4|41708.4|41728.4|41708.4|41721.8|41701.8|3
1723737170000|2024-08-15 15:52:50|41726.3|41706.3|41725.9|41705.9|41728.4|41708.4|41725.9|41705.9|5
1723737180000|2024-08-15 15:53:00|41725.4|41705.4|41725.4|41705.4|41725.4|41705.4|41723.4|41703.4|3
1723737190000|2024-08-15 15:53:10|41723.4|41703.4|41726.3|41706.3|41726.3|41706.3|41723.4|41703.4|6
1723737200000|2024-08-15 15:53:20|41728.8|41708.8|41733.8|41713.8|41735.9|41715.9|41728.8|41708.8|11
1723737210000|2024-08-15 15:53:30|41733.4|41713.4|41728.8|41708.8|41733.4|41713.4|41728.8|41708.8|3
1723737220000|2024-08-15 15:53:40|41726.3|41706.3|41731.3|41711.3|41731.3|41711.3|41726.3|41706.3|12
1723737230000|2024-08-15 15:53:50|41733.8|41713.8|41738.4|41718.4|41738.4|41718.4|41733.8|41713.8|3
1723737240000|2024-08-15 15:54:00|41737.9|41717.9|41733.8|41713.8|41737.9|41717.9|41733.4|41713.4|1
1723737250000|2024-08-15 15:54:10|41735.9|41715.9|41731.3|41711.3|41735.9|41715.9|41731.3|41711.3|3
1723737260000|2024-08-15 15:54:20|41733.4|41713.4|41732.9|41712.9|41733.4|41713.4|41730.9|41710.9|6
1723737270000|2024-08-15 15:54:30|41735.4|41715.4|41735.4|41715.4|41735.4|41715.4|41733.4|41713.4|0
1723737290000|2024-08-15 15:54:50|41735.9|41715.9|41742.9|41722.9|41742.9|41722.9|41735.4|41715.4|5
1723737300000|2024-08-15 15:55:00|41743.4|41723.4|41767.9|41747.9|41767.9|41747.9|41743.4|41723.4|9
1723737310000|2024-08-15 15:55:10|41765.9|41745.9|41774.9|41754.9|41774.9|41754.9|41765.9|41745.9|4
1723737320000|2024-08-15 15:55:20|41777.4|41757.4|41778.4|41758.4|41778.4|41758.4|41777.4|41757.4|4
1723737330000|2024-08-15 15:55:30|41780.9|41760.9|41786.3|41766.3|41788.4|41768.4|41780.9|41760.9|22
1723737340000|2024-08-15 15:55:40|41788.4|41768.4|41785.4|41765.4|41790.4|41770.4|41785.4|41765.4|3
1723737350000|2024-08-15 15:55:50|41785.9|41765.9|41786.3|41766.3|41790.4|41770.4|41785.9|41765.9|2
1723737360000|2024-08-15 15:56:00|41788.4|41768.4|41783.4|41763.4|41788.4|41768.4|41783.4|41763.4|6
1723737370000|2024-08-15 15:56:10|41781.3|41761.3|41781.3|41761.3|41781.3|41761.3|41780.9|41760.9|16
1723737380000|2024-08-15 15:56:20|41778.8|41758.8|41776.3|41756.3|41778.8|41758.8|41776.3|41756.3|5
1723737390000|2024-08-15 15:56:30|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|41773.8|41753.8|2
1723737400000|2024-08-15 15:56:40|41770.9|41750.9|41767.9|41747.9|41770.9|41750.9|41766.3|41746.3|9
1723737410000|2024-08-15 15:56:50|41769.9|41749.9|41772.4|41752.4|41772.9|41752.9|41769.9|41749.9|2
1723737420000|2024-08-15 15:57:00|41772.9|41752.9|41769.9|41749.9|41772.9|41752.9|41769.9|41749.9|8
1723737430000|2024-08-15 15:57:10|41770.4|41750.4|41769.9|41749.9|41772.9|41752.9|41769.9|41749.9|2
1723737440000|2024-08-15 15:57:20|41770.4|41750.4|41770.4|41750.4|41772.9|41752.9|41770.4|41750.4|3
1723737450000|2024-08-15 15:57:30|41772.4|41752.4|41772.4|41752.4|41774.9|41754.9|41770.4|41750.4|0
1723737460000|2024-08-15 15:57:40|41770.4|41750.4|41772.9|41752.9|41772.9|41752.9|41770.4|41750.4|2
1723737470000|2024-08-15 15:57:50|41773.4|41753.4|41772.9|41752.9|41773.4|41753.4|41772.4|41752.4|12
1723737480000|2024-08-15 15:58:00|41773.4|41753.4|41775.9|41755.9|41775.9|41755.9|41772.4|41752.4|19
1723737490000|2024-08-15 15:58:10|41778.4|41758.4|41794.9|41774.9|41794.9|41774.9|41777.9|41757.9|6
1723737500000|2024-08-15 15:58:20|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|1
1723737510000|2024-08-15 15:58:30|41790.9|41770.9|41788.4|41768.4|41790.9|41770.9|41788.4|41768.4|25
1723737520000|2024-08-15 15:58:40|41787.9|41767.9|41785.9|41765.9|41790.9|41770.9|41785.4|41765.4|4
1723737530000|2024-08-15 15:58:50|41785.4|41765.4|41785.9|41765.9|41787.9|41767.9|41785.4|41765.4|10
1723737540000|2024-08-15 15:59:00|41785.4|41765.4|41784.4|41764.4|41785.4|41765.4|41784.4|41764.4|7
1723737550000|2024-08-15 15:59:10|41782.4|41762.4|41777.4|41757.4|41782.4|41762.4|41777.4|41757.4|2
1723737560000|2024-08-15 15:59:20|41775.4|41755.4|41773.4|41753.4|41775.4|41755.4|41773.4|41753.4|2
1723737570000|2024-08-15 15:59:30|41774.9|41754.9|41775.4|41755.4|41775.4|41755.4|41770.9|41750.9|4
1723737580000|2024-08-15 15:59:40|41774.9|41754.9|41775.4|41755.4|41777.9|41757.9|41774.9|41754.9|1
1723737590000|2024-08-15 15:59:50|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.4|41754.4|1
1723737600000|2024-08-15 16:00:00|41777.9|41757.9|41784.9|41764.9|41784.9|41764.9|41777.4|41757.4|3
1723737610000|2024-08-15 16:00:10|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41784.9|41764.9|0
1723737620000|2024-08-15 16:00:20|41787.4|41767.4|41791.9|41771.9|41791.9|41771.9|41787.4|41767.4|6
1723737630000|2024-08-15 16:00:30|41794|41774|41790.4|41770.4|41794.9|41774.9|41790.4|41770.4|6
1723737640000|2024-08-15 16:00:40|41792.9|41772.9|41792.4|41772.4|41792.9|41772.9|41790.4|41770.4|9
1723737650000|2024-08-15 16:00:50|41787.9|41767.9|41790.4|41770.4|41790.4|41770.4|41785.4|41765.4|6
1723737660000|2024-08-15 16:01:00|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|14
1723737670000|2024-08-15 16:01:10|41794.9|41774.9|41797.9|41777.9|41797.9|41777.9|41792.9|41772.9|2
1723737680000|2024-08-15 16:01:20|41798.4|41778.4|41795.4|41775.4|41798.4|41778.4|41795.4|41775.4|1
1723737690000|2024-08-15 16:01:30|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|2
1723737700000|2024-08-15 16:01:40|41795.4|41775.4|41809|41789|41809|41789|41792.9|41772.9|59
1723737710000|2024-08-15 16:01:50|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|0
1723737720000|2024-08-15 16:02:00|41809|41789|41804.4|41784.4|41809|41789|41804.4|41784.4|8
1723737730000|2024-08-15 16:02:10|41802.4|41782.4|41804.4|41784.4|41804.4|41784.4|41800.4|41780.4|9
1723737740000|2024-08-15 16:02:20|41804.5|41784.5|41799.9|41779.9|41804.5|41784.5|41799.9|41779.9|2
1723737750000|2024-08-15 16:02:30|41797.9|41777.9|41797.9|41777.9|41799.9|41779.9|41797.9|41777.9|0
1723737760000|2024-08-15 16:02:40|41799.9|41779.9|41797.9|41777.9|41799.9|41779.9|41797.9|41777.9|0
1723737770000|2024-08-15 16:02:50|41799.9|41779.9|41797.9|41777.9|41799.9|41779.9|41797.9|41777.9|4
1723737780000|2024-08-15 16:03:00|41797.4|41777.4|41792.4|41772.4|41797.4|41777.4|41792.4|41772.4|2
1723737790000|2024-08-15 16:03:10|41794.5|41774.5|41792.4|41772.4|41794.5|41774.5|41792.4|41772.4|3
1723737800000|2024-08-15 16:03:20|41794.9|41774.9|41794.5|41774.5|41795.4|41775.4|41792.4|41772.4|17
1723737810000|2024-08-15 16:03:30|41792.4|41772.4|41794.5|41774.5|41794.5|41774.5|41792.4|41772.4|1
1723737820000|2024-08-15 16:03:40|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|9
1723737830000|2024-08-15 16:03:50|||||||||10
1723737860000|2024-08-15 16:04:20|41794.5|41774.5|41796.5|41776.5|41796.5|41776.5|41794.5|41774.5|19
1723737870000|2024-08-15 16:04:30|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|2
1723737880000|2024-08-15 16:04:40|||||||||3
1723737890000|2024-08-15 16:04:50|41798.5|41778.5|41792.4|41772.4|41798.5|41778.5|41792.4|41772.4|10
1723737900000|2024-08-15 16:05:00|41791.5|41771.5|41788.5|41768.5|41791.5|41771.5|41788.5|41768.5|2
1723737910000|2024-08-15 16:05:10|41786.5|41766.5|41786.5|41766.5|41788.5|41768.5|41786.5|41766.5|2
1723737920000|2024-08-15 16:05:20|41784.5|41764.5|41784.5|41764.5|41786.5|41766.5|41784.5|41764.5|8
1723737930000|2024-08-15 16:05:30|41786.5|41766.5|41783.5|41763.5|41788.5|41768.5|41783.5|41763.5|7
1723737940000|2024-08-15 16:05:40|41781.5|41761.5|41781.5|41761.5|41783.5|41763.5|41781.5|41761.5|4
1723737950000|2024-08-15 16:05:50|41783.5|41763.5|41781.5|41761.5|41783.5|41763.5|41781.5|41761.5|9
1723737960000|2024-08-15 16:06:00|41779|41759|41778.5|41758.5|41779|41759|41778.5|41758.5|5
1723737970000|2024-08-15 16:06:10|41778|41758|41773.5|41753.5|41778.5|41758.5|41773.5|41753.5|4
1723737980000|2024-08-15 16:06:20|||||||||3
1723737990000|2024-08-15 16:06:30|41771.5|41751.5|41770.5|41750.5|41771.5|41751.5|41769|41749|11
1723738000000|2024-08-15 16:06:40|41768.5|41748.5|41768.5|41748.5|41768.5|41748.5|41766.5|41746.5|1
1723738010000|2024-08-15 16:06:50|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|6
1723738020000|2024-08-15 16:07:00|41762.4|41742.4|41758|41738|41762.4|41742.4|41758|41738|4
1723738030000|2024-08-15 16:07:10|41754|41734|41754|41734|41754|41734|41752|41732|5
1723738040000|2024-08-15 16:07:20|41754.5|41734.5|41755.5|41735.5|41756.5|41736.5|41754|41734|9
1723738050000|2024-08-15 16:07:30|41757.6|41737.6|41757.6|41737.6|41758|41738|41753.5|41733.5|9
1723738060000|2024-08-15 16:07:40|41758|41738|41757.6|41737.6|41758|41738|41757.6|41737.6|8
1723738070000|2024-08-15 16:07:50|41759.6|41739.6|41759.1|41739.1|41761.6|41741.6|41757.1|41737.1|17
1723738080000|2024-08-15 16:08:00|41756.6|41736.6|41750.6|41730.6|41756.6|41736.6|41750.6|41730.6|27
1723738090000|2024-08-15 16:08:10|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|41748.6|41728.6|6
1723738100000|2024-08-15 16:08:20|||||||||6
1723738110000|2024-08-15 16:08:30|41746.6|41726.6|41744.1|41724.1|41746.6|41726.6|41744.1|41724.1|12
1723738120000|2024-08-15 16:08:40|41743.6|41723.6|41741.6|41721.6|41743.6|41723.6|41741.6|41721.6|12
1723738130000|2024-08-15 16:08:50|41739.6|41719.6|41736.6|41716.6|41739.6|41719.6|41734.6|41714.6|25
1723738140000|2024-08-15 16:09:00|41738.6|41718.6|41736.6|41716.6|41740.6|41720.6|41736.6|41716.6|1
1723738150000|2024-08-15 16:09:10|41734.6|41714.6|41736.6|41716.6|41736.6|41716.6|41734.6|41714.6|5
1723738160000|2024-08-15 16:09:20|41734.6|41714.6|41736.6|41716.6|41736.6|41716.6|41734.6|41714.6|1
1723738170000|2024-08-15 16:09:30|41738.6|41718.6|41734.6|41714.6|41738.6|41718.6|41734.6|41714.6|13
1723738180000|2024-08-15 16:09:40|41736.6|41716.6|41734.6|41714.6|41736.6|41716.6|41734.6|41714.6|0
1723738190000|2024-08-15 16:09:50|41736.6|41716.6|41737.6|41717.6|41737.6|41717.6|41734.6|41714.6|6
1723738200000|2024-08-15 16:10:00|41739.6|41719.6|41743.6|41723.6|41743.6|41723.6|41739.6|41719.6|10
1723738210000|2024-08-15 16:10:10|41741.6|41721.6|41741.6|41721.6|41742.1|41722.1|41741.6|41721.6|2
1723738220000|2024-08-15 16:10:20|41742.1|41722.1|41741.6|41721.6|41742.1|41722.1|41741.6|41721.6|4
1723738230000|2024-08-15 16:10:30|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|6
1723738240000|2024-08-15 16:10:40|41739.1|41719.1|41741.6|41721.6|41741.6|41721.6|41737.1|41717.1|2
1723738250000|2024-08-15 16:10:50|41739.1|41719.1|41739.6|41719.6|41741.6|41721.6|41739.1|41719.1|15
1723738260000|2024-08-15 16:11:00|41737.1|41717.1|41734.6|41714.6|41737.1|41717.1|41734.6|41714.6|7
1723738280000|2024-08-15 16:11:20|41732.1|41712.1|41731.6|41711.6|41734.1|41714.1|41731.6|41711.6|4
1723738290000|2024-08-15 16:11:30|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|5
1723738300000|2024-08-15 16:11:40|41731.6|41711.6|41735.6|41715.6|41735.6|41715.6|41731.6|41711.6|3
1723738310000|2024-08-15 16:11:50|41731.6|41711.6|41727.1|41707.1|41735.7|41715.7|41727.1|41707.1|29
1723738320000|2024-08-15 16:12:00|41729.1|41709.1|41731.1|41711.1|41731.1|41711.1|41728.6|41708.6|25
1723738330000|2024-08-15 16:12:10|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|41728.6|41708.6|9
1723738340000|2024-08-15 16:12:20|41726.6|41706.6|41730.7|41710.7|41730.7|41710.7|41726.6|41706.6|4
1723738350000|2024-08-15 16:12:30|41728.6|41708.6|41727.7|41707.7|41730.7|41710.7|41726.6|41706.6|49
1723738360000|2024-08-15 16:12:40|41725.7|41705.7|41727.7|41707.7|41727.7|41707.7|41725.7|41705.7|0
1723738370000|2024-08-15 16:12:50|41725.7|41705.7|41725.7|41705.7|41729.7|41709.7|41725.7|41705.7|0
1723738380000|2024-08-15 16:13:00|41727.7|41707.7|41727.7|41707.7|41730.7|41710.7|41727.7|41707.7|18
1723738390000|2024-08-15 16:13:10|41725.7|41705.7|41727.7|41707.7|41727.7|41707.7|41723.6|41703.6|8
1723738400000|2024-08-15 16:13:20|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|3
1723738410000|2024-08-15 16:13:30|41727.7|41707.7|41729.7|41709.7|41730.2|41710.2|41727.7|41707.7|4
1723738420000|2024-08-15 16:13:40|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|6
1723738430000|2024-08-15 16:13:50|41734.7|41714.7|41736.7|41716.7|41736.7|41716.7|41734.7|41714.7|3
1723738440000|2024-08-15 16:14:00|41737.2|41717.2|41737.7|41717.7|41739.7|41719.7|41735.2|41715.2|9
1723738450000|2024-08-15 16:14:10|41739.7|41719.7|41734.7|41714.7|41739.7|41719.7|41734.7|41714.7|6
1723738460000|2024-08-15 16:14:20|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|6
1723738470000|2024-08-15 16:14:30|41734.7|41714.7|41723.7|41703.7|41734.7|41714.7|41723.7|41703.7|40
1723738480000|2024-08-15 16:14:40|41723.3|41703.3|41720.8|41700.8|41723.3|41703.3|41720.8|41700.8|1
1723738490000|2024-08-15 16:14:50|41718.3|41698.3|41715.3|41695.3|41718.3|41698.3|41713.7|41693.7|20
1723738500000|2024-08-15 16:15:00|41715.8|41695.8|41728.7|41708.7|41728.7|41708.7|41715.8|41695.8|21
1723738510000|2024-08-15 16:15:10|41729.7|41709.7|41735.2|41715.2|41737.2|41717.2|41729.7|41709.7|21
1723738520000|2024-08-15 16:15:20|41735.7|41715.7|41735.7|41715.7|41735.7|41715.7|41735.7|41715.7|3
1723738530000|2024-08-15 16:15:30|41739.7|41719.7|41740.2|41720.2|41740.2|41720.2|41739.7|41719.7|4
1723738540000|2024-08-15 16:15:40|41742.2|41722.2|41740.7|41720.7|41745.7|41725.7|41740.7|41720.7|9
1723738550000|2024-08-15 16:15:50|41745.2|41725.2|41745.2|41725.2|41745.2|41725.2|41745.2|41725.2|2
1723738560000|2024-08-15 16:16:00|41744.7|41724.7|41751.6|41731.6|41756.1|41736.1|41743.2|41723.2|23
1723738570000|2024-08-15 16:16:10|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41751.6|41731.6|5
1723738580000|2024-08-15 16:16:20|41756.6|41736.6|41756.6|41736.6|41758.6|41738.6|41756.6|41736.6|9
1723738590000|2024-08-15 16:16:30|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|1
1723738600000|2024-08-15 16:16:40|41756.6|41736.6|41752.6|41732.6|41757.1|41737.1|41752.6|41732.6|5
1723738610000|2024-08-15 16:16:50|41750.6|41730.6|41752.6|41732.6|41752.6|41732.6|41750.6|41730.6|6
1723738620000|2024-08-15 16:17:00|41750.6|41730.6|41749.6|41729.6|41750.6|41730.6|41747.6|41727.6|5
1723738630000|2024-08-15 16:17:10|41750.1|41730.1|41749.6|41729.6|41752.1|41732.1|41749.6|41729.6|12
1723738640000|2024-08-15 16:17:20|41751.6|41731.6|41751.6|41731.6|41754.1|41734.1|41749.6|41729.6|10
1723738650000|2024-08-15 16:17:30|||||||||2
1723738670000|2024-08-15 16:17:50|41752.1|41732.1|41752.1|41732.1|41756.1|41736.1|41752.1|41732.1|0
1723738680000|2024-08-15 16:18:00|41754.1|41734.1|41751.6|41731.6|41754.1|41734.1|41751.6|41731.6|2
1723738690000|2024-08-15 16:18:10|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41745.6|41725.6|4
1723738700000|2024-08-15 16:18:20|41749.1|41729.1|41747.1|41727.1|41749.1|41729.1|41747.1|41727.1|4
1723738710000|2024-08-15 16:18:30|41745.1|41725.1|41740.7|41720.7|41747.1|41727.1|41740.7|41720.7|11
1723738720000|2024-08-15 16:18:40|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|1
1723738730000|2024-08-15 16:18:50|41740.7|41720.7|41742.7|41722.7|41743.2|41723.2|41740.7|41720.7|3
1723738740000|2024-08-15 16:19:00|41743.2|41723.2|41740.2|41720.2|41743.2|41723.2|41740.2|41720.2|3
1723738750000|2024-08-15 16:19:10|41740.7|41720.7|41740.2|41720.2|41740.7|41720.7|41738.2|41718.2|1
1723738760000|2024-08-15 16:19:20|41742.2|41722.2|41737.7|41717.7|41742.2|41722.2|41737.7|41717.7|9
1723738770000|2024-08-15 16:19:30|41739.7|41719.7|41737.7|41717.7|41739.7|41719.7|41737.7|41717.7|6
1723738780000|2024-08-15 16:19:40|41737.2|41717.2|41737.7|41717.7|41737.7|41717.7|41737.2|41717.2|1
1723738790000|2024-08-15 16:19:50|41737.2|41717.2|41741.7|41721.7|41743.8|41723.8|41737.2|41717.2|26
1723738800000|2024-08-15 16:20:00|41739.2|41719.2|41738.8|41718.8|41739.7|41719.7|41738.8|41718.8|7
1723738810000|2024-08-15 16:20:10|41736.3|41716.3|41736.3|41716.3|41736.7|41716.7|41736.3|41716.3|22
1723738820000|2024-08-15 16:20:20|41738.3|41718.3|41732.8|41712.8|41738.8|41718.8|41732.8|41712.8|15
1723738830000|2024-08-15 16:20:30|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|6
1723738840000|2024-08-15 16:20:40|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|41729.8|41709.8|4
1723738850000|2024-08-15 16:20:50|41725.8|41705.8|41722.8|41702.8|41725.8|41705.8|41722.8|41702.8|3
1723738860000|2024-08-15 16:21:00|41723.3|41703.3|41726.3|41706.3|41726.3|41706.3|41723.3|41703.3|10
1723738870000|2024-08-15 16:21:10|41728.3|41708.3|41733.8|41713.8|41733.8|41713.8|41728.3|41708.3|10
1723738880000|2024-08-15 16:21:20|41735.8|41715.8|41736.3|41716.3|41738.3|41718.3|41733.8|41713.8|2
1723738890000|2024-08-15 16:21:30|41734.2|41714.2|41743.7|41723.7|41743.7|41723.7|41734.2|41714.2|19
1723738900000|2024-08-15 16:21:40|41743.2|41723.2|41747.7|41727.7|41747.7|41727.7|41743.2|41723.2|3
1723738910000|2024-08-15 16:21:50|41748.2|41728.2|41746.2|41726.2|41748.2|41728.2|41745.7|41725.7|2
1723738920000|2024-08-15 16:22:00|41745.7|41725.7|41745.2|41725.2|41746.2|41726.2|41745.2|41725.2|4
1723738930000|2024-08-15 16:22:10|41742.7|41722.7|41747.2|41727.2|41747.2|41727.2|41742.7|41722.7|7
1723738940000|2024-08-15 16:22:20|41745.2|41725.2|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|7
1723738950000|2024-08-15 16:22:30|41744.7|41724.7|41742.2|41722.2|41744.7|41724.7|41740.7|41720.7|2
1723738960000|2024-08-15 16:22:40|41740.2|41720.2|41742.2|41722.2|41742.7|41722.7|41740.2|41720.2|1
1723738970000|2024-08-15 16:22:50|41742.7|41722.7|41743.2|41723.2|41743.2|41723.2|41740.7|41720.7|1
1723738980000|2024-08-15 16:23:00|41740.7|41720.7|41742.7|41722.7|41742.7|41722.7|41740.7|41720.7|0
1723738990000|2024-08-15 16:23:10|41750.2|41730.2|41745.7|41725.7|41750.2|41730.2|41745.7|41725.7|4
1723739000000|2024-08-15 16:23:20|41745.2|41725.2|41745.7|41725.7|41745.7|41725.7|41745.2|41725.2|11
1723739010000|2024-08-15 16:23:30|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|0
1723739020000|2024-08-15 16:23:40|41748.2|41728.2|41750.2|41730.2|41750.2|41730.2|41748.2|41728.2|0
1723739030000|2024-08-15 16:23:50|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|1
1723739040000|2024-08-15 16:24:00|41750.2|41730.2|41745.7|41725.7|41750.2|41730.2|41745.7|41725.7|7
1723739050000|2024-08-15 16:24:10|||||||||3
1723739070000|2024-08-15 16:24:30|41746.2|41726.2|41745.7|41725.7|41746.2|41726.2|41745.7|41725.7|0
1723739080000|2024-08-15 16:24:40|41746.2|41726.2|41745.7|41725.7|41746.2|41726.2|41745.7|41725.7|0
1723739090000|2024-08-15 16:24:50|41741.6|41721.6|41746.2|41726.2|41746.2|41726.2|41741.6|41721.6|11
1723739100000|2024-08-15 16:25:00|41745.7|41725.7|41745.7|41725.7|41746.2|41726.2|41745.7|41725.7|5
1723739110000|2024-08-15 16:25:10|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|41743.7|41723.7|3
1723739120000|2024-08-15 16:25:20|41745.7|41725.7|41745.2|41725.2|41745.7|41725.7|41745.2|41725.2|3
1723739130000|2024-08-15 16:25:30|41745.7|41725.7|41747.7|41727.7|41747.7|41727.7|41745.7|41725.7|3
1723739140000|2024-08-15 16:25:40|41748.7|41728.7|41745.7|41725.7|41750.7|41730.7|41745.7|41725.7|8
1723739150000|2024-08-15 16:25:50|41747.7|41727.7|41750.2|41730.2|41750.2|41730.2|41747.7|41727.7|4
1723739160000|2024-08-15 16:26:00|41750.7|41730.7|41755.7|41735.7|41758.2|41738.2|41750.7|41730.7|10
1723739170000|2024-08-15 16:26:10|41753.7|41733.7|41750.2|41730.2|41753.7|41733.7|41748.2|41728.2|8
1723739180000|2024-08-15 16:26:20|41750.7|41730.7|41750.2|41730.2|41752.7|41732.7|41750.2|41730.2|4
1723739190000|2024-08-15 16:26:30|41747.7|41727.7|41747.7|41727.7|41749.7|41729.7|41747.7|41727.7|1
1723739200000|2024-08-15 16:26:40|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|41745.7|41725.7|4
1723739220000|2024-08-15 16:27:00|41743.7|41723.7|41740.7|41720.7|41743.7|41723.7|41740.7|41720.7|7
1723739230000|2024-08-15 16:27:10|41738.7|41718.7|41733.7|41713.7|41738.7|41718.7|41733.7|41713.7|11
1723739240000|2024-08-15 16:27:20|41731.6|41711.6|41735.7|41715.7|41735.7|41715.7|41731.6|41711.6|2
1723739250000|2024-08-15 16:27:30|41733.2|41713.2|41735.2|41715.2|41735.7|41715.7|41732.7|41712.7|1
1723739260000|2024-08-15 16:27:40|41732.7|41712.7|41728.7|41708.7|41732.7|41712.7|41728.7|41708.7|7
1723739270000|2024-08-15 16:27:50|41730.7|41710.7|41728.2|41708.2|41730.7|41710.7|41726.2|41706.2|7
1723739280000|2024-08-15 16:28:00|41730.2|41710.2|41732.7|41712.7|41732.7|41712.7|41730.2|41710.2|4
1723739290000|2024-08-15 16:28:10|41734.7|41714.7|41733.2|41713.2|41735.2|41715.2|41730.7|41710.7|2
1723739300000|2024-08-15 16:28:20|41735.7|41715.7|41743.2|41723.2|41743.2|41723.2|41735.7|41715.7|2
1723739310000|2024-08-15 16:28:30|41745.7|41725.7|41745.7|41725.7|41747.7|41727.7|41745.7|41725.7|5
1723739320000|2024-08-15 16:28:40|41747.7|41727.7|41748.2|41728.2|41748.2|41728.2|41746.2|41726.2|5
1723739330000|2024-08-15 16:28:50|41750.7|41730.7|41745.7|41725.7|41750.7|41730.7|41745.7|41725.7|5
1723739340000|2024-08-15 16:29:00|41748.2|41728.2|41745.2|41725.2|41748.2|41728.2|41743.2|41723.2|6
1723739350000|2024-08-15 16:29:10|41743.2|41723.2|41742.7|41722.7|41743.2|41723.2|41742.7|41722.7|0
1723739360000|2024-08-15 16:29:20|41740.7|41720.7|41740.7|41720.7|41742.7|41722.7|41740.7|41720.7|3
1723739370000|2024-08-15 16:29:30|||||||||5
1723739380000|2024-08-15 16:29:40|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|0
1723739390000|2024-08-15 16:29:50|41740.7|41720.7|41740.2|41720.2|41740.7|41720.7|41735.7|41715.7|20
1723739400000|2024-08-15 16:30:00|41739.7|41719.7|41737.7|41717.7|41739.7|41719.7|41737.7|41717.7|21
1723739410000|2024-08-15 16:30:10|41738.2|41718.2|41742.7|41722.7|41742.7|41722.7|41738.2|41718.2|4
1723739420000|2024-08-15 16:30:20|41740.7|41720.7|41737.7|41717.7|41742.7|41722.7|41737.7|41717.7|6
1723739430000|2024-08-15 16:30:30|41739.7|41719.7|41737.2|41717.2|41739.7|41719.7|41737.2|41717.2|3
1723739440000|2024-08-15 16:30:40|41737.7|41717.7|41734.7|41714.7|41737.7|41717.7|41734.7|41714.7|2
1723739450000|2024-08-15 16:30:50|41732.7|41712.7|41732.7|41712.7|41735.2|41715.2|41732.2|41712.2|5
1723739460000|2024-08-15 16:31:00|41732.3|41712.3|41734.8|41714.8|41734.8|41714.8|41732.3|41712.3|12
1723739470000|2024-08-15 16:31:10|41735.2|41715.2|41735.7|41715.7|41735.7|41715.7|41732.7|41712.7|11
1723739480000|2024-08-15 16:31:20|41735.2|41715.2|41732.7|41712.7|41737.3|41717.3|41732.7|41712.7|1
1723739490000|2024-08-15 16:31:30|41734.8|41714.8|41730.7|41710.7|41735.2|41715.2|41730.7|41710.7|1
1723739500000|2024-08-15 16:31:40|41732.7|41712.7|41730.7|41710.7|41732.7|41712.7|41730.7|41710.7|7
1723739510000|2024-08-15 16:31:50|41730.2|41710.2|41730.2|41710.2|41730.2|41710.2|41728.2|41708.2|1
1723739520000|2024-08-15 16:32:00|41730.7|41710.7|41730.2|41710.2|41730.7|41710.7|41728.2|41708.2|4
1723739530000|2024-08-15 16:32:10|41729.8|41709.8|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|1
1723739540000|2024-08-15 16:32:20|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|41730.7|41710.7|1
1723739550000|2024-08-15 16:32:30|||||||||4
1723739560000|2024-08-15 16:32:40|41732.7|41712.7|41730.7|41710.7|41732.7|41712.7|41730.7|41710.7|2
1723739570000|2024-08-15 16:32:50|41732.7|41712.7|41728.2|41708.2|41732.7|41712.7|41728.2|41708.2|2
1723739580000|2024-08-15 16:33:00|41730.2|41710.2|41727.7|41707.7|41730.7|41710.7|41727.7|41707.7|6
1723739590000|2024-08-15 16:33:10|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|5
1723739600000|2024-08-15 16:33:20|41727.7|41707.7|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|1
1723739610000|2024-08-15 16:33:30|41732.3|41712.3|41732.3|41712.3|41732.3|41712.3|41730.2|41710.2|0
1723739620000|2024-08-15 16:33:40|41732.7|41712.7|41733.2|41713.2|41733.2|41713.2|41732.7|41712.7|4
1723739630000|2024-08-15 16:33:50|41735.2|41715.2|41740.7|41720.7|41740.7|41720.7|41735.2|41715.2|2
1723739640000|2024-08-15 16:34:00|41742.7|41722.7|41742.7|41722.7|41743.2|41723.2|41742.7|41722.7|5
1723739650000|2024-08-15 16:34:10|41740.7|41720.7|41739.8|41719.8|41742.7|41722.7|41739.8|41719.8|19
1723739660000|2024-08-15 16:34:20|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|11
1723739670000|2024-08-15 16:34:30|41739.8|41719.8|41737.7|41717.7|41739.8|41719.8|41737.7|41717.7|3
1723739680000|2024-08-15 16:34:40|41737.3|41717.3|41732.3|41712.3|41737.3|41717.3|41732.3|41712.3|17
1723739690000|2024-08-15 16:34:50|41734.3|41714.3|41734.8|41714.8|41734.8|41714.8|41734.3|41714.3|9
1723739700000|2024-08-15 16:35:00|41734.3|41714.3|41736.8|41716.8|41737.3|41717.3|41734.3|41714.3|3
1723739710000|2024-08-15 16:35:10|41734.8|41714.8|41739.8|41719.8|41739.8|41719.8|41734.8|41714.8|9
1723739720000|2024-08-15 16:35:20|41738.8|41718.8|41736.8|41716.8|41738.8|41718.8|41736.8|41716.8|3
1723739730000|2024-08-15 16:35:30|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|3
1723739750000|2024-08-15 16:35:50|||||||||2
1723739760000|2024-08-15 16:36:00|41732.3|41712.3|41719.8|41699.8|41732.3|41712.3|41719.8|41699.8|8
1723739770000|2024-08-15 16:36:10|41717.3|41697.3|41719.3|41699.3|41719.3|41699.3|41716.8|41696.8|13
1723739780000|2024-08-15 16:36:20|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|41716.8|41696.8|2
1723739790000|2024-08-15 16:36:30|41714.8|41694.8|41716.8|41696.8|41716.8|41696.8|41714.8|41694.8|3
1723739800000|2024-08-15 16:36:40|41718.8|41698.8|41722.3|41702.3|41722.3|41702.3|41718.8|41698.8|4
1723739810000|2024-08-15 16:36:50|41719.8|41699.8|41722.3|41702.3|41722.3|41702.3|41719.8|41699.8|0
1723739820000|2024-08-15 16:37:00|41721.8|41701.8|41719.8|41699.8|41721.8|41701.8|41719.8|41699.8|2
1723739830000|2024-08-15 16:37:10|41724.3|41704.3|41724.8|41704.8|41724.8|41704.8|41724.3|41704.3|3
1723739840000|2024-08-15 16:37:20|||||||||1
1723739850000|2024-08-15 16:37:30|41726.8|41706.8|41727.7|41707.7|41727.7|41707.7|41726.8|41706.8|9
1723739860000|2024-08-15 16:37:40|41727.3|41707.3|41722.3|41702.3|41727.3|41707.3|41722.3|41702.3|7
1723739870000|2024-08-15 16:37:50|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41719.8|41699.8|4
1723739880000|2024-08-15 16:38:00|41722.3|41702.3|41724.3|41704.3|41724.3|41704.3|41722.3|41702.3|2
1723739890000|2024-08-15 16:38:10|41722.3|41702.3|41724.3|41704.3|41724.8|41704.8|41721.8|41701.8|13
1723739900000|2024-08-15 16:38:20|41722.3|41702.3|41724.3|41704.3|41724.3|41704.3|41722.3|41702.3|3
1723739910000|2024-08-15 16:38:30|41724.8|41704.8|41726.8|41706.8|41726.8|41706.8|41724.3|41704.3|6
1723739920000|2024-08-15 16:38:40|41724.8|41704.8|41723.8|41703.8|41728.8|41708.8|41723.8|41703.8|5
1723739930000|2024-08-15 16:38:50|41723.3|41703.3|41716.8|41696.8|41723.3|41703.3|41716.8|41696.8|21
1723739940000|2024-08-15 16:39:00|41716.3|41696.3|41711.3|41691.3|41716.3|41696.3|41709.3|41689.3|8
1723739950000|2024-08-15 16:39:10|41709.3|41689.3|41721.8|41701.8|41721.8|41701.8|41709.3|41689.3|15
1723739960000|2024-08-15 16:39:20|41719.3|41699.3|41722.3|41702.3|41724.3|41704.3|41719.3|41699.3|6
1723739970000|2024-08-15 16:39:30|41721.8|41701.8|41720.3|41700.3|41721.8|41701.8|41719.3|41699.3|24
1723739980000|2024-08-15 16:39:40|41720.7|41700.7|41724.8|41704.8|41725.3|41705.3|41720.7|41700.7|4
1723739990000|2024-08-15 16:39:50|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|4
1723740000000|2024-08-15 16:40:00|41722.3|41702.3|41712.3|41692.3|41722.3|41702.3|41711.8|41691.8|29
1723740010000|2024-08-15 16:40:10|41714.8|41694.8|41714.8|41694.8|41714.8|41694.8|41712.8|41692.8|8
1723740020000|2024-08-15 16:40:20|||||||||7
1723740030000|2024-08-15 16:40:30|41716.8|41696.8|41720.7|41700.7|41722.8|41702.8|41716.8|41696.8|20
1723740040000|2024-08-15 16:40:40|41722.8|41702.8|41720.3|41700.3|41722.8|41702.8|41720.3|41700.3|6
1723740050000|2024-08-15 16:40:50|41717.8|41697.8|41715.7|41695.7|41717.8|41697.8|41715.7|41695.7|0
1723740060000|2024-08-15 16:41:00|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|5
1723740070000|2024-08-15 16:41:10|41710.7|41690.7|41705.7|41685.7|41712.8|41692.8|41703.7|41683.7|4
1723740080000|2024-08-15 16:41:20|41703.7|41683.7|41702.8|41682.8|41705.7|41685.7|41702.8|41682.8|12
1723740090000|2024-08-15 16:41:30|41700.3|41680.3|41699.8|41679.8|41700.3|41680.3|41699.8|41679.8|7
1723740100000|2024-08-15 16:41:40|41699.3|41679.3|41696.8|41676.8|41699.3|41679.3|41694.8|41674.8|55
1723740110000|2024-08-15 16:41:50|41694.8|41674.8|41696.8|41676.8|41697.3|41677.3|41694.8|41674.8|2
1723740120000|2024-08-15 16:42:00|41699.3|41679.3|41707.8|41687.8|41707.8|41687.8|41699.3|41679.3|28
1723740130000|2024-08-15 16:42:10|41708.2|41688.2|41707.3|41687.3|41710.3|41690.3|41707.3|41687.3|1
1723740140000|2024-08-15 16:42:20|41707.8|41687.8|41704.8|41684.8|41709.8|41689.8|41704.8|41684.8|6
1723740160000|2024-08-15 16:42:40|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|13
1723740170000|2024-08-15 16:42:50|41710.3|41690.3|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|4
1723740180000|2024-08-15 16:43:00|41709.3|41689.3|41718.8|41698.8|41718.8|41698.8|41709.3|41689.3|10
1723740190000|2024-08-15 16:43:10|41719.3|41699.3|41719.8|41699.8|41719.8|41699.8|41719.3|41699.3|1
1723740200000|2024-08-15 16:43:20|41720.3|41700.3|41719.3|41699.3|41721.8|41701.8|41719.3|41699.3|5
1723740210000|2024-08-15 16:43:30|41718.8|41698.8|41721.8|41701.8|41721.8|41701.8|41716.8|41696.8|3
1723740220000|2024-08-15 16:43:40|41719.8|41699.8|41714.8|41694.8|41719.8|41699.8|41714.8|41694.8|4
1723740230000|2024-08-15 16:43:50|41712.8|41692.8|41709.8|41689.8|41714.8|41694.8|41709.8|41689.8|5
1723740240000|2024-08-15 16:44:00|41711.8|41691.8|41713.8|41693.8|41713.8|41693.8|41711.8|41691.8|3
1723740260000|2024-08-15 16:44:20|||||||||4
1723740270000|2024-08-15 16:44:30|||||||||14
1723740280000|2024-08-15 16:44:40|||||||||1
1723740290000|2024-08-15 16:44:50|41713.4|41693.4|41706.8|41686.8|41713.4|41693.4|41706.8|41686.8|21
1723740300000|2024-08-15 16:45:00|41703.8|41683.8|41703.8|41683.8|41703.8|41683.8|41701.8|41681.8|14
1723740310000|2024-08-15 16:45:10|41705.9|41685.9|41703.8|41683.8|41705.9|41685.9|41703.8|41683.8|6
1723740320000|2024-08-15 16:45:20|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|9
1723740330000|2024-08-15 16:45:30|41700.4|41680.4|41696.9|41676.9|41700.4|41680.4|41696.9|41676.9|17
1723740340000|2024-08-15 16:45:40|41694.9|41674.9|41701.9|41681.9|41701.9|41681.9|41694.4|41674.4|13
1723740350000|2024-08-15 16:45:50|41702.4|41682.4|41704.4|41684.4|41704.4|41684.4|41702.4|41682.4|3
1723740360000|2024-08-15 16:46:00|41702.4|41682.4|41704.9|41684.9|41704.9|41684.9|41702.4|41682.4|8
1723740370000|2024-08-15 16:46:10|41702.9|41682.9|41701.9|41681.9|41702.9|41682.9|41701.9|41681.9|4
1723740380000|2024-08-15 16:46:20|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41699.9|41679.9|4
1723740390000|2024-08-15 16:46:30|41700.4|41680.4|41704.9|41684.9|41707.4|41687.4|41700.4|41680.4|4
1723740400000|2024-08-15 16:46:40|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|41702.4|41682.4|4
1723740410000|2024-08-15 16:46:50|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|4
1723740420000|2024-08-15 16:47:00|41702.9|41682.9|41702.9|41682.9|41704.9|41684.9|41702.9|41682.9|3
1723740430000|2024-08-15 16:47:10|41702.4|41682.4|41699.9|41679.9|41702.4|41682.4|41699.9|41679.9|18
1723740440000|2024-08-15 16:47:20|41697.9|41677.9|41697.4|41677.4|41699.9|41679.9|41697.4|41677.4|1
1723740450000|2024-08-15 16:47:30|41697.9|41677.9|41697.4|41677.4|41699.9|41679.9|41697.4|41677.4|4
1723740460000|2024-08-15 16:47:40|41696.9|41676.9|41697.9|41677.9|41699.9|41679.9|41692.9|41672.9|12
1723740470000|2024-08-15 16:47:50|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|41697.9|41677.9|3
1723740480000|2024-08-15 16:48:00|41697.9|41677.9|41700.4|41680.4|41702.9|41682.9|41697.9|41677.9|7
1723740490000|2024-08-15 16:48:10|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41699.9|41679.9|1
1723740500000|2024-08-15 16:48:20|41699.9|41679.9|41702.9|41682.9|41702.9|41682.9|41699.9|41679.9|8
1723740510000|2024-08-15 16:48:30|41704.9|41684.9|41707.9|41687.9|41707.9|41687.9|41704.9|41684.9|7
1723740520000|2024-08-15 16:48:40|41710.4|41690.4|41707.9|41687.9|41710.4|41690.4|41707.9|41687.9|6
1723740530000|2024-08-15 16:48:50|41710.4|41690.4|41707.9|41687.9|41710.4|41690.4|41707.9|41687.9|5
1723740540000|2024-08-15 16:49:00|41709.9|41689.9|41707.9|41687.9|41709.9|41689.9|41707.9|41687.9|1
1723740550000|2024-08-15 16:49:10|||||||||3
1723740560000|2024-08-15 16:49:20|41711.9|41691.9|41719.8|41699.8|41719.8|41699.8|41711.9|41691.9|25
1723740570000|2024-08-15 16:49:30|41721.8|41701.8|41724.8|41704.8|41727.3|41707.3|41721.8|41701.8|39
1723740580000|2024-08-15 16:49:40|41722.8|41702.8|41721.4|41701.4|41722.8|41702.8|41721.4|41701.4|10
1723740590000|2024-08-15 16:49:50|41719.3|41699.3|41722.3|41702.3|41722.3|41702.3|41719.3|41699.3|7
1723740600000|2024-08-15 16:50:00|41723.3|41703.3|41722.8|41702.8|41725.3|41705.3|41720.8|41700.8|15
1723740610000|2024-08-15 16:50:10|41720.8|41700.8|41725.3|41705.3|41725.3|41705.3|41720.8|41700.8|7
1723740620000|2024-08-15 16:50:20|41724.8|41704.8|41722.8|41702.8|41724.8|41704.8|41722.3|41702.3|20
1723740630000|2024-08-15 16:50:30|||||||||1
1723740640000|2024-08-15 16:50:40|41722.3|41702.3|41717.8|41697.8|41722.8|41702.8|41717.8|41697.8|9
1723740650000|2024-08-15 16:50:50|41715.8|41695.8|41720.8|41700.8|41720.8|41700.8|41715.8|41695.8|9
1723740660000|2024-08-15 16:51:00|41722.8|41702.8|41723.7|41703.7|41723.7|41703.7|41722.8|41702.8|4
1723740670000|2024-08-15 16:51:10|41726.2|41706.2|41730.8|41710.8|41730.8|41710.8|41726.2|41706.2|8
1723740680000|2024-08-15 16:51:20|41728.7|41708.7|41731.7|41711.7|41731.7|41711.7|41728.7|41708.7|6
1723740690000|2024-08-15 16:51:30|41732.2|41712.2|41729.2|41709.2|41732.2|41712.2|41729.2|41709.2|6
1723740700000|2024-08-15 16:51:40|41728.7|41708.7|41731.7|41711.7|41731.7|41711.7|41728.7|41708.7|11
1723740710000|2024-08-15 16:51:50|||||||||7
1723740720000|2024-08-15 16:52:00|41731.2|41711.2|41723.7|41703.7|41731.2|41711.2|41723.7|41703.7|6
1723740730000|2024-08-15 16:52:10|41725.8|41705.8|41725.8|41705.8|41725.8|41705.8|41723.7|41703.7|8
1723740740000|2024-08-15 16:52:20|41726.7|41706.7|41731.7|41711.7|41731.7|41711.7|41726.7|41706.7|13
1723740750000|2024-08-15 16:52:30|41733.7|41713.7|41736.7|41716.7|41736.7|41716.7|41731.7|41711.7|8
1723740760000|2024-08-15 16:52:40|41739.2|41719.2|41741.7|41721.7|41741.7|41721.7|41739.2|41719.2|15
1723740770000|2024-08-15 16:52:50|41739.7|41719.7|41739.2|41719.2|41739.7|41719.7|41739.2|41719.2|21
1723740780000|2024-08-15 16:53:00|41741.2|41721.2|41735.8|41715.8|41741.7|41721.7|41735.8|41715.8|23
1723740790000|2024-08-15 16:53:10|41733.7|41713.7|41735.8|41715.8|41735.8|41715.8|41731.7|41711.7|8
1723740800000|2024-08-15 16:53:20|41735.3|41715.3|41735.8|41715.8|41735.8|41715.8|41735.3|41715.3|1
1723740810000|2024-08-15 16:53:30|||||||||11
1723740820000|2024-08-15 16:53:40|41737.8|41717.8|41743.3|41723.3|41743.3|41723.3|41737.8|41717.8|20
1723740830000|2024-08-15 16:53:50|41745.8|41725.8|41748.3|41728.3|41752.8|41732.8|41745.8|41725.8|22
1723740840000|2024-08-15 16:54:00|41747.8|41727.8|41748.3|41728.3|41750.8|41730.8|41747.8|41727.8|4
1723740850000|2024-08-15 16:54:10|41750.3|41730.3|41748.3|41728.3|41752.8|41732.8|41748.3|41728.3|23
1723740860000|2024-08-15 16:54:20|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|3
1723740870000|2024-08-15 16:54:30|41745.8|41725.8|41745.3|41725.3|41745.8|41725.8|41743.3|41723.3|0
1723740880000|2024-08-15 16:54:40|41743.3|41723.3|41740.8|41720.8|41743.3|41723.3|41740.8|41720.8|1
1723740890000|2024-08-15 16:54:50|41744.8|41724.8|41745.3|41725.3|41745.3|41725.3|41744.8|41724.8|18
1723740900000|2024-08-15 16:55:00|41742.8|41722.8|41740.3|41720.3|41742.8|41722.8|41735.8|41715.8|21
1723740910000|2024-08-15 16:55:10|41740.8|41720.8|41738.8|41718.8|41742.8|41722.8|41738.8|41718.8|6
1723740920000|2024-08-15 16:55:20|41740.8|41720.8|41738.8|41718.8|41740.8|41720.8|41738.8|41718.8|1
1723740930000|2024-08-15 16:55:30|41738.3|41718.3|41735.3|41715.3|41738.3|41718.3|41735.3|41715.3|5
1723740940000|2024-08-15 16:55:40|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41735.8|41715.8|16
1723740950000|2024-08-15 16:55:50|41735.8|41715.8|41740.8|41720.8|41740.8|41720.8|41735.8|41715.8|5
1723740960000|2024-08-15 16:56:00|41740.3|41720.3|41745.3|41725.3|41745.3|41725.3|41738.3|41718.3|41
1723740970000|2024-08-15 16:56:10|41744.8|41724.8|41723.3|41703.3|41744.8|41724.8|41720.8|41700.8|39
1723740980000|2024-08-15 16:56:20|41722.8|41702.8|41723.3|41703.3|41723.3|41703.3|41722.8|41702.8|5
1723740990000|2024-08-15 16:56:30|41722.8|41702.8|41724.8|41704.8|41724.8|41704.8|41722.8|41702.8|2
1723741000000|2024-08-15 16:56:40|41725.8|41705.8|41718.8|41698.8|41725.8|41705.8|41718.8|41698.8|12
1723741010000|2024-08-15 16:56:50|41722.8|41702.8|41720.3|41700.3|41722.8|41702.8|41717.8|41697.8|21
1723741020000|2024-08-15 16:57:00|41722.3|41702.3|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|14
1723741030000|2024-08-15 16:57:10|41729.4|41709.4|41729.4|41709.4|41729.4|41709.4|41724.8|41704.8|39
1723741040000|2024-08-15 16:57:20|41731.4|41711.4|41734.8|41714.8|41734.8|41714.8|41731.4|41711.4|12
1723741050000|2024-08-15 16:57:30|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41730.3|41710.3|19
1723741060000|2024-08-15 16:57:40|41732.3|41712.3|41736.9|41716.9|41738.9|41718.9|41730.3|41710.3|26
1723741070000|2024-08-15 16:57:50|41737.3|41717.3|41739.8|41719.8|41739.8|41719.8|41737.3|41717.3|6
1723741080000|2024-08-15 16:58:00|41737.3|41717.3|41729.8|41709.8|41739.4|41719.4|41729.8|41709.8|35
1723741090000|2024-08-15 16:58:10|41733.9|41713.9|41734.8|41714.8|41734.8|41714.8|41732.3|41712.3|13
1723741100000|2024-08-15 16:58:20|41731.9|41711.9|41737.3|41717.3|41737.3|41717.3|41731.9|41711.9|25
1723741110000|2024-08-15 16:58:30|41737.8|41717.8|41745.3|41725.3|41745.3|41725.3|41737.8|41717.8|46
1723741120000|2024-08-15 16:58:40|41745.8|41725.8|41747.8|41727.8|41749.8|41729.8|41745.8|41725.8|20
1723741130000|2024-08-15 16:58:50|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41745.3|41725.3|20
1723741140000|2024-08-15 16:59:00|41745.3|41725.3|41731.9|41711.9|41745.3|41725.3|41731.9|41711.9|86
1723741150000|2024-08-15 16:59:10|41732.3|41712.3|41728.9|41708.9|41734.8|41714.8|41728.9|41708.9|77
1723741160000|2024-08-15 16:59:20|41729.4|41709.4|41729.8|41709.8|41729.8|41709.8|41724.8|41704.8|80
1723741170000|2024-08-15 16:59:30|41727.8|41707.8|41713.9|41693.9|41729.8|41709.8|41713.9|41693.9|95
1723741180000|2024-08-15 16:59:40|41712.9|41692.9|41714.8|41694.8|41714.8|41694.8|41708.9|41688.9|80
1723741190000|2024-08-15 16:59:50|41710.8|41690.8|41714.8|41694.8|41714.8|41694.8|41710.8|41690.8|89
1723741200000|2024-08-15 17:00:00|41712.8|41692.8|41715.8|41695.8|41715.8|41695.8|41707.8|41687.8|64
1723741210000|2024-08-15 17:00:10|41713.8|41693.8|41710.8|41690.8|41715.8|41695.8|41708.8|41688.8|29
1723741220000|2024-08-15 17:00:20|41708.8|41688.8|41708.8|41688.8|41710.8|41690.8|41708.8|41688.8|7
1723741230000|2024-08-15 17:00:30|41706.7|41686.7|41700.8|41680.8|41706.7|41686.7|41700.8|41680.8|34
1723741240000|2024-08-15 17:00:40|41698.8|41678.8|41687.8|41667.8|41698.8|41678.8|41687.8|41667.8|57
1723741250000|2024-08-15 17:00:50|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41685.3|41665.3|2
1723741260000|2024-08-15 17:01:00|41687.8|41667.8|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|11
1723741270000|2024-08-15 17:01:10|41682.3|41662.3|41680.3|41660.3|41682.3|41662.3|41677.3|41657.3|27
1723741280000|2024-08-15 17:01:20|41682.8|41662.8|41689.8|41669.8|41689.8|41669.8|41682.8|41662.8|6
1723741290000|2024-08-15 17:01:30|41687.8|41667.8|41687.8|41667.8|41689.8|41669.8|41687.8|41667.8|13
1723741300000|2024-08-15 17:01:40|41689.8|41669.8|41685.3|41665.3|41689.8|41669.8|41685.3|41665.3|6
1723741310000|2024-08-15 17:01:50|41687.3|41667.3|41683.9|41663.9|41687.3|41667.3|41683.9|41663.9|46
1723741320000|2024-08-15 17:02:00|41681.4|41661.4|41678.9|41658.9|41681.4|41661.4|41678.9|41658.9|8
1723741330000|2024-08-15 17:02:10|41678.4|41658.4|41687.8|41667.8|41687.8|41667.8|41678.4|41658.4|41
1723741340000|2024-08-15 17:02:20|41689.8|41669.8|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|2
1723741350000|2024-08-15 17:02:30|41688.9|41668.9|41686.9|41666.9|41688.9|41668.9|41686.9|41666.9|8
1723741360000|2024-08-15 17:02:40|41688.9|41668.9|41688.9|41668.9|41688.9|41668.9|41688.9|41668.9|2
1723741370000|2024-08-15 17:02:50|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|3
1723741380000|2024-08-15 17:03:00|41688.9|41668.9|41686.9|41666.9|41689.8|41669.8|41686.9|41666.9|16
1723741390000|2024-08-15 17:03:10|41689.4|41669.4|41689.8|41669.8|41689.8|41669.8|41689.4|41669.4|0
1723741400000|2024-08-15 17:03:20|41690.3|41670.3|41689.4|41669.4|41690.3|41670.3|41689.4|41669.4|0
1723741410000|2024-08-15 17:03:30|41689.8|41669.8|41691.9|41671.9|41691.9|41671.9|41689.8|41669.8|3
1723741420000|2024-08-15 17:03:40|41689.8|41669.8|41689.8|41669.8|41691.9|41671.9|41689.8|41669.8|0
1723741430000|2024-08-15 17:03:50|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41687.3|41667.3|1
1723741440000|2024-08-15 17:04:00|41687.3|41667.3|41689.4|41669.4|41689.4|41669.4|41685.3|41665.3|1
1723741450000|2024-08-15 17:04:10|41687.3|41667.3|41686.9|41666.9|41689.4|41669.4|41684.4|41664.4|4
1723741460000|2024-08-15 17:04:20|41684.8|41664.8|41684.4|41664.4|41686.4|41666.4|41683.9|41663.9|2
1723741470000|2024-08-15 17:04:30|41686.4|41666.4|41684.4|41664.4|41686.4|41666.4|41683.9|41663.9|3
1723741480000|2024-08-15 17:04:40|41683.9|41663.9|41681.4|41661.4|41683.9|41663.9|41681.4|41661.4|1
1723741490000|2024-08-15 17:04:50|41681.9|41661.9|41681.4|41661.4|41683.9|41663.9|41681.4|41661.4|3
1723741500000|2024-08-15 17:05:00|41679.4|41659.4|41683.9|41663.9|41686.4|41666.4|41679.4|41659.4|5
1723741510000|2024-08-15 17:05:10|41684.4|41664.4|41693.9|41673.9|41693.9|41673.9|41684.4|41664.4|15
1723741520000|2024-08-15 17:05:20|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41691.9|41671.9|3
1723741530000|2024-08-15 17:05:30|41689.9|41669.9|41689.4|41669.4|41689.9|41669.9|41689.4|41669.4|1
1723741540000|2024-08-15 17:05:40|41688.9|41668.9|41688.9|41668.9|41688.9|41668.9|41688.9|41668.9|5
1723741550000|2024-08-15 17:05:50|41691.4|41671.4|41691.4|41671.4|41691.4|41671.4|41691.4|41671.4|5
1723741560000|2024-08-15 17:06:00|41689.4|41669.4|41688.9|41668.9|41691.9|41671.9|41688.9|41668.9|2
1723741570000|2024-08-15 17:06:10|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41684.4|41664.4|1
1723741580000|2024-08-15 17:06:20|41688.9|41668.9|41684.4|41664.4|41688.9|41668.9|41684.4|41664.4|1
1723741600000|2024-08-15 17:06:40|41683.9|41663.9|41688.4|41668.4|41688.4|41668.4|41683.9|41663.9|7
1723741610000|2024-08-15 17:06:50|41686.4|41666.4|41689.4|41669.4|41689.4|41669.4|41686.4|41666.4|0
1723741620000|2024-08-15 17:07:00|||||||||1
1723741630000|2024-08-15 17:07:10|41688.9|41668.9|41686.9|41666.9|41688.9|41668.9|41686.9|41666.9|0
1723741640000|2024-08-15 17:07:20|41688.9|41668.9|41686.9|41666.9|41688.9|41668.9|41686.9|41666.9|0
1723741650000|2024-08-15 17:07:30|41684.9|41664.9|41686.9|41666.9|41686.9|41666.9|41684.9|41664.9|1
1723741660000|2024-08-15 17:07:40|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|3
1723741670000|2024-08-15 17:07:50|||||||||3
1723741680000|2024-08-15 17:08:00|41687.4|41667.4|41689.9|41669.9|41689.9|41669.9|41687.4|41667.4|12
1723741690000|2024-08-15 17:08:10|41692.4|41672.4|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|4
1723741700000|2024-08-15 17:08:20|41694.9|41674.9|41694.9|41674.9|41694.9|41674.9|41692.8|41672.8|0
1723741710000|2024-08-15 17:08:30|41692.8|41672.8|41692.4|41672.4|41694.9|41674.9|41691.9|41671.9|1
1723741720000|2024-08-15 17:08:40|41690.3|41670.3|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|0
1723741740000|2024-08-15 17:09:00|41690.3|41670.3|41689.4|41669.4|41690.3|41670.3|41687.4|41667.4|0
1723741750000|2024-08-15 17:09:10|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|3
1723741760000|2024-08-15 17:09:20|41688.9|41668.9|41689.4|41669.4|41689.4|41669.4|41686.9|41666.9|1
1723741780000|2024-08-15 17:09:40|41691.4|41671.4|41689.4|41669.4|41691.4|41671.4|41689.4|41669.4|0
1723741790000|2024-08-15 17:09:50|41687.4|41667.4|41691.9|41671.9|41691.9|41671.9|41687.4|41667.4|3
1723741800000|2024-08-15 17:10:00|41689.9|41669.9|41691.9|41671.9|41691.9|41671.9|41689.9|41669.9|1
1723741810000|2024-08-15 17:10:10|41689.9|41669.9|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|1
1723741820000|2024-08-15 17:10:20|41689.9|41669.9|41691.9|41671.9|41691.9|41671.9|41689.9|41669.9|0
1723741830000|2024-08-15 17:10:30|41689.9|41669.9|41687.4|41667.4|41689.9|41669.9|41687.4|41667.4|3
1723741840000|2024-08-15 17:10:40|41685.3|41665.3|41689.9|41669.9|41689.9|41669.9|41685.3|41665.3|12
1723741850000|2024-08-15 17:10:50|41690.3|41670.3|41691.9|41671.9|41692.4|41672.4|41689.9|41669.9|3
1723741860000|2024-08-15 17:11:00|41694.4|41674.4|41696.9|41676.9|41696.9|41676.9|41694.4|41674.4|0
1723741870000|2024-08-15 17:11:10|41694.9|41674.9|41696.9|41676.9|41696.9|41676.9|41694.9|41674.9|21
1723741880000|2024-08-15 17:11:20|41698.9|41678.9|41694.9|41674.9|41699.4|41679.4|41694.9|41674.9|1
1723741890000|2024-08-15 17:11:30|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|1
1723741900000|2024-08-15 17:11:40|41694.9|41674.9|41696.9|41676.9|41698.9|41678.9|41694.9|41674.9|0
1723741920000|2024-08-15 17:12:00|41698.9|41678.9|41694.9|41674.9|41699.4|41679.4|41694.4|41674.4|7
1723741930000|2024-08-15 17:12:10|41694.4|41674.4|41688.9|41668.9|41696.9|41676.9|41688.9|41668.9|9
1723741940000|2024-08-15 17:12:20|41691.4|41671.4|41691.4|41671.4|41691.4|41671.4|41691.4|41671.4|8
1723741950000|2024-08-15 17:12:30|41689.4|41669.4|41688.9|41668.9|41689.4|41669.4|41688.9|41668.9|0
1723741980000|2024-08-15 17:13:00|41686.9|41666.9|41681.4|41661.4|41686.9|41666.9|41681.4|41661.4|10
1723741990000|2024-08-15 17:13:10|41679.4|41659.4|41678.9|41658.9|41679.4|41659.4|41678.9|41658.9|42
1723742000000|2024-08-15 17:13:20|41676.9|41656.9|41678.9|41658.9|41678.9|41658.9|41676.9|41656.9|0
1723742010000|2024-08-15 17:13:30|41673.9|41653.9|41671.9|41651.9|41673.9|41653.9|41671.4|41651.4|7
1723742020000|2024-08-15 17:13:40|41673.9|41653.9|41674.4|41654.4|41674.4|41654.4|41671.9|41651.9|3
1723742030000|2024-08-15 17:13:50|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|0
1723742040000|2024-08-15 17:14:00|41676.9|41656.9|41674.4|41654.4|41676.9|41656.9|41674.4|41654.4|5
1723742050000|2024-08-15 17:14:10|41673.9|41653.9|41671.9|41651.9|41673.9|41653.9|41671.9|41651.9|2
1723742060000|2024-08-15 17:14:20|41669.9|41649.9|41672.4|41652.4|41672.4|41652.4|41669.4|41649.4|27
1723742070000|2024-08-15 17:14:30|41671.9|41651.9|41674.4|41654.4|41674.4|41654.4|41671.9|41651.9|4
1723742080000|2024-08-15 17:14:40|41676.4|41656.4|41674.4|41654.4|41676.4|41656.4|41674.4|41654.4|0
1723742090000|2024-08-15 17:14:50|41676.4|41656.4|41674.4|41654.4|41676.4|41656.4|41671.9|41651.9|4
1723742100000|2024-08-15 17:15:00|41673.9|41653.9|41671.9|41651.9|41673.9|41653.9|41671.9|41651.9|3
1723742110000|2024-08-15 17:15:10|41672.4|41652.4|41674.9|41654.9|41674.9|41654.9|41672.4|41652.4|3
1723742130000|2024-08-15 17:15:30|41676.9|41656.9|41674.9|41654.9|41676.9|41656.9|41674.9|41654.9|0
1723742140000|2024-08-15 17:15:40|41676.9|41656.9|41674.9|41654.9|41676.9|41656.9|41674.9|41654.9|0
1723742150000|2024-08-15 17:15:50|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41674.9|41654.9|1
1723742170000|2024-08-15 17:16:10|41677.4|41657.4|41681.9|41661.9|41681.9|41661.9|41677.4|41657.4|5
1723742180000|2024-08-15 17:16:20|41683.9|41663.9|41686.9|41666.9|41686.9|41666.9|41681.9|41661.9|4
1723742190000|2024-08-15 17:16:30|41684.9|41664.9|41686.9|41666.9|41686.9|41666.9|41684.9|41664.9|0
1723742200000|2024-08-15 17:16:40|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|0
1723742220000|2024-08-15 17:17:00|41686.9|41666.9|41684.9|41664.9|41686.9|41666.9|41684.9|41664.9|0
1723742230000|2024-08-15 17:17:10|41686.9|41666.9|41684.4|41664.4|41686.9|41666.9|41684.4|41664.4|4
1723742240000|2024-08-15 17:17:20|||||||||1
1723742250000|2024-08-15 17:17:30|41682.4|41662.4|41679.9|41659.9|41682.4|41662.4|41679.9|41659.9|6
1723742260000|2024-08-15 17:17:40|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|0
1723742270000|2024-08-15 17:17:50|41679.9|41659.9|41676.4|41656.4|41679.9|41659.9|41676.4|41656.4|1
1723742280000|2024-08-15 17:18:00|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|0
1723742290000|2024-08-15 17:18:10|||||||||2
1723742310000|2024-08-15 17:18:30|41671|41651|41671.4|41651.4|41671.4|41651.4|41671|41651|3
1723742320000|2024-08-15 17:18:40|41673.5|41653.5|41668.9|41648.9|41673.9|41653.9|41668.9|41648.9|6
1723742330000|2024-08-15 17:18:50|41658|41638|41653.9|41633.9|41658|41638|41653.9|41633.9|7
1723742340000|2024-08-15 17:19:00|41656|41636|41663.9|41643.9|41663.9|41643.9|41653.9|41633.9|19
1723742350000|2024-08-15 17:19:10|41664.4|41644.4|41666.9|41646.9|41666.9|41646.9|41664.4|41644.4|2
1723742360000|2024-08-15 17:19:20|41668.9|41648.9|41671.4|41651.4|41671.4|41651.4|41668.9|41648.9|2
1723742380000|2024-08-15 17:19:40|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|2
1723742390000|2024-08-15 17:19:50|41671.4|41651.4|41674.4|41654.4|41674.4|41654.4|41671.4|41651.4|1
1723742400000|2024-08-15 17:20:00|41672.4|41652.4|41671.9|41651.9|41674.9|41654.9|41671.9|41651.9|3
1723742410000|2024-08-15 17:20:10|41673.9|41653.9|41673.9|41653.9|41676.9|41656.9|41671.9|41651.9|8
1723742420000|2024-08-15 17:20:20|41674.4|41654.4|41676.4|41656.4|41676.4|41656.4|41674.4|41654.4|0
1723742430000|2024-08-15 17:20:30|41678.9|41658.9|41676.9|41656.9|41678.9|41658.9|41676.9|41656.9|0
1723742440000|2024-08-15 17:20:40|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|1
1723742450000|2024-08-15 17:20:50|41678.9|41658.9|41678.9|41658.9|41681.4|41661.4|41678.9|41658.9|7
1723742460000|2024-08-15 17:21:00|41679.4|41659.4|41681.9|41661.9|41681.9|41661.9|41678.9|41658.9|3
1723742470000|2024-08-15 17:21:10|41678.9|41658.9|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|8
1723742480000|2024-08-15 17:21:20|||||||||11
1723742490000|2024-08-15 17:21:30|41684.4|41664.4|41683.9|41663.9|41684.4|41664.4|41683.9|41663.9|1
1723742510000|2024-08-15 17:21:50|41683.5|41663.5|41676.9|41656.9|41683.5|41663.5|41676.9|41656.9|12
1723742520000|2024-08-15 17:22:00|41674.9|41654.9|41678|41658|41678|41658|41673.9|41653.9|6
1723742530000|2024-08-15 17:22:10|41678.5|41658.5|41678.5|41658.5|41680.5|41660.5|41678.5|41658.5|0
1723742540000|2024-08-15 17:22:20|41680.5|41660.5|41681.4|41661.4|41681.4|41661.4|41678.9|41658.9|0
1723742550000|2024-08-15 17:22:30|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|3
1723742560000|2024-08-15 17:22:40|41683.5|41663.5|41681.5|41661.5|41683.5|41663.5|41681.5|41661.5|8
1723742570000|2024-08-15 17:22:50|41681.9|41661.9|41686.5|41666.5|41686.9|41666.9|41681.9|41661.9|17
1723742580000|2024-08-15 17:23:00|41689|41669|41689|41669|41689|41669|41689|41669|0
1723742590000|2024-08-15 17:23:10|41691.5|41671.5|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|3
1723742600000|2024-08-15 17:23:20|41691.5|41671.5|41691.9|41671.9|41691.9|41671.9|41689.4|41669.4|4
1723742610000|2024-08-15 17:23:30|41689.9|41669.9|41689.9|41669.9|41691.9|41671.9|41689|41669|1
1723742620000|2024-08-15 17:23:40|41689.4|41669.4|41689|41669|41689.4|41669.4|41689|41669|1
1723742630000|2024-08-15 17:23:50|41689.4|41669.4|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|4
1723742640000|2024-08-15 17:24:00|41689.9|41669.9|41689.4|41669.4|41689.9|41669.9|41689|41669|5
1723742650000|2024-08-15 17:24:10|41689|41669|41689.4|41669.4|41689.4|41669.4|41689|41669|1
1723742660000|2024-08-15 17:24:20|41689|41669|41689.4|41669.4|41691.5|41671.5|41689|41669|5
1723742670000|2024-08-15 17:24:30|41691.5|41671.5|41693.5|41673.5|41693.5|41673.5|41691.5|41671.5|0
1723742690000|2024-08-15 17:24:50|41694|41674|41694|41674|41694|41674|41694|41674|4
1723742700000|2024-08-15 17:25:00|41693.5|41673.5|41696.5|41676.5|41696.5|41676.5|41693.5|41673.5|2
1723742710000|2024-08-15 17:25:10|||||||||2
1723742720000|2024-08-15 17:25:20|41696.9|41676.9|41701|41681|41701|41681|41696.9|41676.9|2
1723742730000|2024-08-15 17:25:30|41703|41683|41703|41683|41703|41683|41701|41681|1
1723742740000|2024-08-15 17:25:40|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|2
1723742750000|2024-08-15 17:25:50|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.4|41684.4|1
1723742760000|2024-08-15 17:26:00|41704.4|41684.4|41701.9|41681.9|41709|41689|41701.9|41681.9|6
1723742770000|2024-08-15 17:26:10|||||||||4
1723742780000|2024-08-15 17:26:20|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|41699.9|41679.9|0
1723742800000|2024-08-15 17:26:40|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|1
1723742810000|2024-08-15 17:26:50|||||||||1
1723742820000|2024-08-15 17:27:00|41699|41679|41699|41679|41699|41679|41699|41679|6
1723742850000|2024-08-15 17:27:30|41696.5|41676.5|41694|41674|41696.5|41676.5|41694|41674|1
1723742880000|2024-08-15 17:28:00|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|11
1723742890000|2024-08-15 17:28:10|41691|41671|41691.9|41671.9|41691.9|41671.9|41689|41669|17
1723742900000|2024-08-15 17:28:20|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|0
1723742910000|2024-08-15 17:28:30|41689.4|41669.4|41691.9|41671.9|41694|41674|41689.4|41669.4|6
1723742920000|2024-08-15 17:28:40|41692.4|41672.4|41694.4|41674.4|41694.4|41674.4|41692.4|41672.4|0
1723742930000|2024-08-15 17:28:50|41692.4|41672.4|41694.4|41674.4|41694.4|41674.4|41692.4|41672.4|0
1723742940000|2024-08-15 17:29:00|41696.5|41676.5|41696.5|41676.5|41696.5|41676.5|41694.4|41674.4|0
1723742950000|2024-08-15 17:29:10|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41691.9|41671.9|3
1723742960000|2024-08-15 17:29:20|||||||||4
1723742970000|2024-08-15 17:29:30|41689.9|41669.9|41687.4|41667.4|41689.9|41669.9|41685.4|41665.4|1
1723742980000|2024-08-15 17:29:40|41685.4|41665.4|41687.4|41667.4|41687.4|41667.4|41685.4|41665.4|0
1723742990000|2024-08-15 17:29:50|41689.4|41669.4|41687.9|41667.9|41689.4|41669.4|41687.9|41667.9|1
1723743000000|2024-08-15 17:30:00|41689.9|41669.9|41684.9|41664.9|41689.9|41669.9|41684.9|41664.9|13
1723743010000|2024-08-15 17:30:10|41686.9|41666.9|41684.9|41664.9|41689|41669|41684.9|41664.9|0
1723743020000|2024-08-15 17:30:20|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|7
1723743030000|2024-08-15 17:30:30|||||||||1
1723743040000|2024-08-15 17:30:40|41684.5|41664.5|41682|41662|41684.5|41664.5|41682|41662|3
1723743050000|2024-08-15 17:30:50|41679.5|41659.5|41676.5|41656.5|41679.5|41659.5|41676.5|41656.5|3
1723743060000|2024-08-15 17:31:00|41678.5|41658.5|41679|41659|41679.5|41659.5|41676.5|41656.5|8
1723743070000|2024-08-15 17:31:10|41674.9|41654.9|41679|41659|41681|41661|41674.9|41654.9|11
1723743080000|2024-08-15 17:31:20|41681.5|41661.5|41681|41661|41681.5|41661.5|41679|41659|1
1723743090000|2024-08-15 17:31:30|41679|41659|41681.5|41661.5|41681.5|41661.5|41679|41659|1
1723743100000|2024-08-15 17:31:40|41684|41664|41679|41659|41684|41664|41679|41659|5
1723743110000|2024-08-15 17:31:50|41677|41657|41678.5|41658.5|41679|41659|41676.5|41656.5|6
1723743120000|2024-08-15 17:32:00|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|41675.5|41655.5|4
1723743130000|2024-08-15 17:32:10|41673.5|41653.5|41671.5|41651.5|41673.5|41653.5|41671.5|41651.5|5
1723743140000|2024-08-15 17:32:20|41673.5|41653.5|41671|41651|41673.5|41653.5|41671|41651|1
1723743150000|2024-08-15 17:32:30|41669|41649|41668.5|41648.5|41671|41651|41668.5|41648.5|0
1723743160000|2024-08-15 17:32:40|41669|41649|41671|41651|41671|41651|41668.5|41648.5|6
1723743170000|2024-08-15 17:32:50|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|2
1723743180000|2024-08-15 17:33:00|41671|41651|41673.5|41653.5|41673.5|41653.5|41671|41651|1
1723743190000|2024-08-15 17:33:10|41676|41656|41674|41654|41676|41656|41674|41654|12
1723743200000|2024-08-15 17:33:20|41676|41656|41676|41656|41678|41658|41675.5|41655.5|0
1723743210000|2024-08-15 17:33:30|41678|41658|41676|41656|41678|41658|41676|41656|0
1723743220000|2024-08-15 17:33:40|41678|41658|41678.5|41658.5|41678.5|41658.5|41678|41658|4
1723743230000|2024-08-15 17:33:50|41679|41659|41678.5|41658.5|41679|41659|41678.5|41658.5|1
1723743240000|2024-08-15 17:34:00|41680.5|41660.5|41681|41661|41681|41661|41680.5|41660.5|1
1723743250000|2024-08-15 17:34:10|||||||||1
1723743260000|2024-08-15 17:34:20|41680.5|41660.5|41681|41661|41681|41661|41678.5|41658.5|3
1723743270000|2024-08-15 17:34:30|41680.5|41660.5|41678.5|41658.5|41680.5|41660.5|41678|41658|0
1723743280000|2024-08-15 17:34:40|41676|41656|41671|41651|41676|41656|41671|41651|36
1723743290000|2024-08-15 17:34:50|41668|41648|41668|41648|41668|41648|41666|41646|9
1723743300000|2024-08-15 17:35:00|41668.5|41648.5|41671|41651|41671|41651|41668.5|41648.5|9
1723743310000|2024-08-15 17:35:10|41670.5|41650.5|41670.5|41650.5|41670.5|41650.5|41668|41648|1
1723743320000|2024-08-15 17:35:20|41668.5|41648.5|41663.5|41643.5|41668.5|41648.5|41663.5|41643.5|4
1723743330000|2024-08-15 17:35:30|41662.6|41642.6|41662.1|41642.1|41663|41643|41660.1|41640.1|5
1723743340000|2024-08-15 17:35:40|41660.1|41640.1|41659.1|41639.1|41662.1|41642.1|41659.1|41639.1|16
1723743350000|2024-08-15 17:35:50|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41654.6|41634.6|9
1723743360000|2024-08-15 17:36:00|41656.6|41636.6|41651.6|41631.6|41656.6|41636.6|41651.6|41631.6|19
1723743370000|2024-08-15 17:36:10|41652.1|41632.1|41649.6|41629.6|41652.1|41632.1|41647.6|41627.6|9
1723743380000|2024-08-15 17:36:20|41651.6|41631.6|41651.1|41631.1|41651.6|41631.6|41651.1|41631.1|3
1723743390000|2024-08-15 17:36:30|41647.1|41627.1|41649.6|41629.6|41649.6|41629.6|41646.6|41626.6|12
1723743400000|2024-08-15 17:36:40|41651.6|41631.6|41647.1|41627.1|41651.6|41631.6|41647.1|41627.1|0
1723743410000|2024-08-15 17:36:50|41649.1|41629.1|41647.1|41627.1|41649.1|41629.1|41647.1|41627.1|0
1723743420000|2024-08-15 17:37:00|41649.1|41629.1|41649.1|41629.1|41651.1|41631.1|41648.6|41628.6|22
1723743430000|2024-08-15 17:37:10|41651.1|41631.1|41658.6|41638.6|41658.6|41638.6|41651.1|41631.1|5
1723743440000|2024-08-15 17:37:20|||||||||1
1723743450000|2024-08-15 17:37:30|41660.7|41640.7|41663.2|41643.2|41663.2|41643.2|41660.7|41640.7|0
1723743460000|2024-08-15 17:37:40|41663.6|41643.6|41659.1|41639.1|41663.6|41643.6|41659.1|41639.1|8
1723743470000|2024-08-15 17:37:50|||||||||5
1723743480000|2024-08-15 17:38:00|41658.2|41638.2|41655.7|41635.7|41658.2|41638.2|41655.7|41635.7|13
1723743490000|2024-08-15 17:38:10|41653.6|41633.6|41651.1|41631.1|41655.7|41635.7|41651.1|41631.1|14
1723743510000|2024-08-15 17:38:30|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|2
1723743520000|2024-08-15 17:38:40|41651.1|41631.1|41650.7|41630.7|41653.2|41633.2|41650.7|41630.7|5
1723743530000|2024-08-15 17:38:50|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41647.7|41627.7|8
1723743540000|2024-08-15 17:39:00|41648.2|41628.2|41650.2|41630.2|41650.2|41630.2|41648.2|41628.2|1
1723743550000|2024-08-15 17:39:10|41645.2|41625.2|41645.2|41625.2|41648.2|41628.2|41645.2|41625.2|21
1723743560000|2024-08-15 17:39:20|41647.7|41627.7|41648.6|41628.6|41648.6|41628.6|41647.7|41627.7|0
1723743570000|2024-08-15 17:39:30|41648.2|41628.2|41650.7|41630.7|41650.7|41630.7|41648.2|41628.2|13
1723743580000|2024-08-15 17:39:40|41652.7|41632.7|41653.2|41633.2|41653.2|41633.2|41652.7|41632.7|0
1723743590000|2024-08-15 17:39:50|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|10
1723743600000|2024-08-15 17:40:00|41653.2|41633.2|41652.7|41632.7|41653.2|41633.2|41652.7|41632.7|6
1723743620000|2024-08-15 17:40:20|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|0
1723743630000|2024-08-15 17:40:30|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|4
1723743640000|2024-08-15 17:40:40|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|5
1723743650000|2024-08-15 17:40:50|41648.2|41628.2|41650.2|41630.2|41650.2|41630.2|41648.2|41628.2|2
1723743660000|2024-08-15 17:41:00|41649.7|41629.7|41650.2|41630.2|41650.2|41630.2|41649.7|41629.7|4
1723743670000|2024-08-15 17:41:10|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1723743680000|2024-08-15 17:41:20|41647.2|41627.2|41648.2|41628.2|41650.2|41630.2|41647.2|41627.2|2
1723743690000|2024-08-15 17:41:30|41647.7|41627.7|41647.2|41627.2|41648.2|41628.2|41647.2|41627.2|4
1723743720000|2024-08-15 17:42:00|||||||||1
1723743740000|2024-08-15 17:42:20|||||||||4
1723743750000|2024-08-15 17:42:30|41645.2|41625.2|41647.2|41627.2|41647.2|41627.2|41645.2|41625.2|1
1723743770000|2024-08-15 17:42:50|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|3
1723743780000|2024-08-15 17:43:00|41649.7|41629.7|41645.7|41625.7|41649.7|41629.7|41645.7|41625.7|13
1723743790000|2024-08-15 17:43:10|41647.7|41627.7|41650.2|41630.2|41653.2|41633.2|41647.7|41627.7|14
1723743810000|2024-08-15 17:43:30|||||||||1
1723743820000|2024-08-15 17:43:40|41647.2|41627.2|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|1
1723743830000|2024-08-15 17:43:50|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|1
1723743840000|2024-08-15 17:44:00|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|0
1723743850000|2024-08-15 17:44:10|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41642.7|41622.7|17
1723743860000|2024-08-15 17:44:20|41641.2|41621.2|41645.2|41625.2|41645.2|41625.2|41640.7|41620.7|2
1723743870000|2024-08-15 17:44:30|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|2
1723743890000|2024-08-15 17:44:50|41647.7|41627.7|41646.2|41626.2|41647.7|41627.7|41645.7|41625.7|4
1723743900000|2024-08-15 17:45:00|41646.6|41626.6|41648.7|41628.7|41648.7|41628.7|41645.7|41625.7|3
1723743910000|2024-08-15 17:45:10|41648.2|41628.2|41651.2|41631.2|41651.2|41631.2|41648.2|41628.2|1
1723743920000|2024-08-15 17:45:20|41653.2|41633.2|41658.2|41638.2|41658.2|41638.2|41653.2|41633.2|8
1723743930000|2024-08-15 17:45:30|41655.7|41635.7|41660.2|41640.2|41660.2|41640.2|41655.7|41635.7|0
1723743940000|2024-08-15 17:45:40|41658.2|41638.2|41660.2|41640.2|41660.2|41640.2|41657.7|41637.7|12
1723743950000|2024-08-15 17:45:50|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41658.2|41638.2|5
1723743960000|2024-08-15 17:46:00|41660.2|41640.2|41660.7|41640.7|41660.7|41640.7|41658.2|41638.2|4
1723743970000|2024-08-15 17:46:10|41660.2|41640.2|41660.7|41640.7|41660.7|41640.7|41660.2|41640.2|2
1723743980000|2024-08-15 17:46:20|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|0
1723744000000|2024-08-15 17:46:40|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|2
1723744010000|2024-08-15 17:46:50|||||||||1
1723744020000|2024-08-15 17:47:00|||||||||1
1723744030000|2024-08-15 17:47:10|41658.2|41638.2|41657.7|41637.7|41658.2|41638.2|41657.7|41637.7|12
1723744040000|2024-08-15 17:47:20|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|0
1723744060000|2024-08-15 17:47:40|41653.7|41633.7|41657.7|41637.7|41657.7|41637.7|41653.2|41633.2|1
1723744070000|2024-08-15 17:47:50|41655.7|41635.7|41653.2|41633.2|41655.7|41635.7|41653.2|41633.2|0
1723744080000|2024-08-15 17:48:00|41655.7|41635.7|41653.2|41633.2|41655.7|41635.7|41653.2|41633.2|5
1723744090000|2024-08-15 17:48:10|41655.2|41635.2|41653.2|41633.2|41655.2|41635.2|41653.2|41633.2|1
1723744100000|2024-08-15 17:48:20|41652.7|41632.7|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|1
1723744110000|2024-08-15 17:48:30|41652.7|41632.7|41653.2|41633.2|41653.2|41633.2|41652.7|41632.7|1
1723744120000|2024-08-15 17:48:40|41651.2|41631.2|41653.2|41633.2|41653.2|41633.2|41651.2|41631.2|6
1723744130000|2024-08-15 17:48:50|41653.7|41633.7|41653.7|41633.7|41654.2|41634.2|41651.7|41631.7|2
1723744140000|2024-08-15 17:49:00|41654.2|41634.2|41651.2|41631.2|41654.2|41634.2|41651.2|41631.2|1
1723744150000|2024-08-15 17:49:10|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|4
1723744160000|2024-08-15 17:49:20|41651.2|41631.2|41649.2|41629.2|41651.2|41631.2|41649.2|41629.2|1
1723744180000|2024-08-15 17:49:40|41651.2|41631.2|41648.7|41628.7|41651.2|41631.2|41648.7|41628.7|0
1723744190000|2024-08-15 17:49:50|41646.7|41626.7|41649.2|41629.2|41651.2|41631.2|41646.7|41626.7|4
1723744200000|2024-08-15 17:50:00|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|4
1723744210000|2024-08-15 17:50:10|||||||||1
1723744220000|2024-08-15 17:50:20|||||||||1
1723744230000|2024-08-15 17:50:30|||||||||1
1723744240000|2024-08-15 17:50:40|41644.2|41624.2|41642.1|41622.1|41644.2|41624.2|41642.1|41622.1|3
1723744250000|2024-08-15 17:50:50|||||||||1
1723744260000|2024-08-15 17:51:00|||||||||1
1723744270000|2024-08-15 17:51:10|41641.7|41621.7|41639.2|41619.2|41641.7|41621.7|41639.2|41619.2|1
1723744290000|2024-08-15 17:51:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|11
1723744300000|2024-08-15 17:51:40|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1723744310000|2024-08-15 17:51:50|41641.7|41621.7|41641.7|41621.7|41642.1|41622.1|41641.7|41621.7|1
1723744320000|2024-08-15 17:52:00|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|1
1723744330000|2024-08-15 17:52:10|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|1
1723744350000|2024-08-15 17:52:30|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|0
1723744360000|2024-08-15 17:52:40|||||||||1
1723744370000|2024-08-15 17:52:50|41641.7|41621.7|41643.2|41623.2|41643.2|41623.2|41641.2|41621.2|0
1723744380000|2024-08-15 17:53:00|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|1
1723744390000|2024-08-15 17:53:10|41643.7|41623.7|41640.7|41620.7|41643.7|41623.7|41640.7|41620.7|3
1723744400000|2024-08-15 17:53:20|||||||||3
1723744410000|2024-08-15 17:53:30|||||||||3
1723744420000|2024-08-15 17:53:40|41640.2|41620.2|41638.7|41618.7|41640.7|41620.7|41636.2|41616.2|3
1723744430000|2024-08-15 17:53:50|||||||||3
1723744440000|2024-08-15 17:54:00|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|41634.2|41614.2|1
1723744450000|2024-08-15 17:54:10|41634.2|41614.2|41639.2|41619.2|41639.2|41619.2|41634.2|41614.2|3
1723744460000|2024-08-15 17:54:20|41637.1|41617.1|41641.2|41621.2|41641.7|41621.7|41637.1|41617.1|0
1723744470000|2024-08-15 17:54:30|41639.2|41619.2|41639.2|41619.2|41641.7|41621.7|41639.2|41619.2|0
1723744480000|2024-08-15 17:54:40|41639.6|41619.6|41641.7|41621.7|41641.7|41621.7|41639.6|41619.6|0
1723744490000|2024-08-15 17:54:50|||||||||1
1723744500000|2024-08-15 17:55:00|41639.2|41619.2|41637.1|41617.1|41639.2|41619.2|41636.7|41616.7|6
1723744510000|2024-08-15 17:55:10|41634.6|41614.6|41637.1|41617.1|41637.1|41617.1|41634.6|41614.6|1
1723744520000|2024-08-15 17:55:20|41636.7|41616.7|41634.6|41614.6|41637.1|41617.1|41634.6|41614.6|4
1723744530000|2024-08-15 17:55:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|0
1723744540000|2024-08-15 17:55:40|41637.6|41617.6|41644.6|41624.6|41644.6|41624.6|41637.6|41617.6|7
1723744550000|2024-08-15 17:55:50|41645.1|41625.1|41647.1|41627.1|41647.1|41627.1|41645.1|41625.1|0
1723744560000|2024-08-15 17:56:00|41647.2|41627.2|41649.2|41629.2|41649.2|41629.2|41647.2|41627.2|6
1723744570000|2024-08-15 17:56:10|41647.2|41627.2|41647.2|41627.2|41649.2|41629.2|41647.2|41627.2|2
1723744590000|2024-08-15 17:56:30|41646.7|41626.7|41644.7|41624.7|41646.7|41626.7|41644.7|41624.7|1
1723744600000|2024-08-15 17:56:40|41642.6|41622.6|41642.2|41622.2|41644.7|41624.7|41642.2|41622.2|4
1723744610000|2024-08-15 17:56:50|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|1
1723744620000|2024-08-15 17:57:00|41641.2|41621.2|41636.7|41616.7|41641.2|41621.2|41636.7|41616.7|2
1723744630000|2024-08-15 17:57:10|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|3
1723744640000|2024-08-15 17:57:20|41636.7|41616.7|41634.2|41614.2|41636.7|41616.7|41634.2|41614.2|1
1723744650000|2024-08-15 17:57:30|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|3
1723744660000|2024-08-15 17:57:40|41634.2|41614.2|41636.7|41616.7|41636.7|41616.7|41634.2|41614.2|2
1723744670000|2024-08-15 17:57:50|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|0
1723744680000|2024-08-15 17:58:00|41639.2|41619.2|41646.7|41626.7|41646.7|41626.7|41639.2|41619.2|1
1723744690000|2024-08-15 17:58:10|41644.7|41624.7|41646.7|41626.7|41646.7|41626.7|41644.7|41624.7|0
1723744710000|2024-08-15 17:58:30|41649.2|41629.2|41649.7|41629.7|41649.7|41629.7|41649.2|41629.2|6
1723744720000|2024-08-15 17:58:40|41650.1|41630.1|41647.2|41627.2|41652.2|41632.2|41647.2|41627.2|4
1723744730000|2024-08-15 17:58:50|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41647.2|41627.2|0
1723744740000|2024-08-15 17:59:00|41647.2|41627.2|41649.2|41629.2|41649.7|41629.7|41647.2|41627.2|3
1723744760000|2024-08-15 17:59:20|41647.2|41627.2|41647.2|41627.2|41649.2|41629.2|41647.2|41627.2|1
1723744770000|2024-08-15 17:59:30|41649.2|41629.2|41649.2|41629.2|41651.2|41631.2|41649.2|41629.2|3
1723744780000|2024-08-15 17:59:40|41651.2|41631.2|41652.2|41632.2|41652.2|41632.2|41651.2|41631.2|0
1723744790000|2024-08-15 17:59:50|41651.7|41631.7|41653.7|41633.7|41653.7|41633.7|41651.7|41631.7|3
1723744800000|2024-08-15 18:00:00|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|1
1723744810000|2024-08-15 18:00:10|41652.2|41632.2|41651.7|41631.7|41652.2|41632.2|41651.7|41631.7|2
1723744820000|2024-08-15 18:00:20|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|0
1723744830000|2024-08-15 18:00:30|||||||||1
1723744840000|2024-08-15 18:00:40|41649.2|41629.2|41649.2|41629.2|41651.2|41631.2|41649.2|41629.2|2
1723744860000|2024-08-15 18:01:00|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|5
1723744870000|2024-08-15 18:01:10|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1723744880000|2024-08-15 18:01:20|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|0
1723744890000|2024-08-15 18:01:30|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|1
1723744900000|2024-08-15 18:01:40|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|1
1723744910000|2024-08-15 18:01:50|41650.1|41630.1|41654.2|41634.2|41654.7|41634.7|41650.1|41630.1|5
1723744920000|2024-08-15 18:02:00|41656.2|41636.2|41652.2|41632.2|41656.2|41636.2|41652.2|41632.2|0
1723744930000|2024-08-15 18:02:10|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|3
1723744940000|2024-08-15 18:02:20|41652.2|41632.2|41654.2|41634.2|41654.2|41634.2|41652.2|41632.2|0
1723744950000|2024-08-15 18:02:30|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|2
1723744960000|2024-08-15 18:02:40|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|0
1723744970000|2024-08-15 18:02:50|||||||||2
1723744980000|2024-08-15 18:03:00|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|13
1723744990000|2024-08-15 18:03:10|41659.7|41639.7|41663.1|41643.1|41663.1|41643.1|41659.7|41639.7|21
1723745000000|2024-08-15 18:03:20|41667.2|41647.2|41670.1|41650.1|41670.1|41650.1|41667.2|41647.2|8
1723745010000|2024-08-15 18:03:30|41672.2|41652.2|41674.2|41654.2|41674.2|41654.2|41672.2|41652.2|6
1723745020000|2024-08-15 18:03:40|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|0
1723745030000|2024-08-15 18:03:50|41672.2|41652.2|41674.7|41654.7|41676.7|41656.7|41672.2|41652.2|3
1723745040000|2024-08-15 18:04:00|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|0
1723745050000|2024-08-15 18:04:10|41674.2|41654.2|41672.2|41652.2|41674.2|41654.2|41672.2|41652.2|1
1723745060000|2024-08-15 18:04:20|41676.2|41656.2|41677.2|41657.2|41677.2|41657.2|41676.2|41656.2|3
1723745070000|2024-08-15 18:04:30|41679.2|41659.2|41679.7|41659.7|41679.7|41659.7|41679.2|41659.2|0
1723745080000|2024-08-15 18:04:40|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|1
1723745090000|2024-08-15 18:04:50|41676.7|41656.7|41676.7|41656.7|41677.2|41657.2|41676.7|41656.7|3
1723745100000|2024-08-15 18:05:00|41674.7|41654.7|41674.7|41654.7|41676.7|41656.7|41674.7|41654.7|1
1723745110000|2024-08-15 18:05:10|||||||||1
1723745120000|2024-08-15 18:05:20|||||||||1
1723745130000|2024-08-15 18:05:30|41672.7|41652.7|41674.7|41654.7|41674.7|41654.7|41672.7|41652.7|1
1723745140000|2024-08-15 18:05:40|41672.7|41652.7|41672.2|41652.2|41672.7|41652.7|41672.2|41652.2|10
1723745150000|2024-08-15 18:05:50|||||||||1
1723745160000|2024-08-15 18:06:00|41669.7|41649.7|41671.2|41651.2|41671.7|41651.7|41669.2|41649.2|3
1723745170000|2024-08-15 18:06:10|41671.7|41651.7|41674.2|41654.2|41674.2|41654.2|41671.7|41651.7|4
1723745180000|2024-08-15 18:06:20|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|1
1723745190000|2024-08-15 18:06:30|41671.2|41651.2|41671.7|41651.7|41674.2|41654.2|41671.2|41651.2|0
1723745200000|2024-08-15 18:06:40|41669.2|41649.2|41671.2|41651.2|41671.2|41651.2|41669.2|41649.2|0
1723745210000|2024-08-15 18:06:50|41669.2|41649.2|41669.2|41649.2|41671.2|41651.2|41669.2|41649.2|1
1723745220000|2024-08-15 18:07:00|41667.2|41647.2|41669.2|41649.2|41669.2|41649.2|41667.2|41647.2|6
1723745230000|2024-08-15 18:07:10|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1723745240000|2024-08-15 18:07:20|41666.7|41646.7|41669.2|41649.2|41669.2|41649.2|41666.7|41646.7|5
1723745250000|2024-08-15 18:07:30|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41666.7|41646.7|2
1723745260000|2024-08-15 18:07:40|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|3
1723745280000|2024-08-15 18:08:00|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|5
1723745290000|2024-08-15 18:08:10|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|0
1723745300000|2024-08-15 18:08:20|41665.2|41645.2|41662.2|41642.2|41665.2|41645.2|41662.2|41642.2|14
1723745310000|2024-08-15 18:08:30|41660.2|41640.2|41662.2|41642.2|41662.2|41642.2|41660.2|41640.2|2
1723745330000|2024-08-15 18:08:50|||||||||3
1723745340000|2024-08-15 18:09:00|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41662.2|41642.2|0
1723745350000|2024-08-15 18:09:10|||||||||5
1723745360000|2024-08-15 18:09:20|||||||||5
1723745370000|2024-08-15 18:09:30|41664.7|41644.7|41664.7|41644.7|41667.2|41647.2|41664.7|41644.7|0
1723745390000|2024-08-15 18:09:50|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|0
1723745400000|2024-08-15 18:10:00|41663.7|41643.7|41661.7|41641.7|41663.7|41643.7|41661.7|41641.7|1
1723745410000|2024-08-15 18:10:10|41661.2|41641.2|41661.7|41641.7|41661.7|41641.7|41661.2|41641.2|1
1723745420000|2024-08-15 18:10:20|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|0
1723745430000|2024-08-15 18:10:30|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|2
1723745440000|2024-08-15 18:10:40|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41661.7|41641.7|3
1723745460000|2024-08-15 18:11:00|41661.7|41641.7|41662.2|41642.2|41662.2|41642.2|41661.7|41641.7|3
1723745470000|2024-08-15 18:11:10|41664.2|41644.2|41662.2|41642.2|41664.2|41644.2|41662.2|41642.2|2
1723745480000|2024-08-15 18:11:20|||||||||1
1723745500000|2024-08-15 18:11:40|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|1
1723745520000|2024-08-15 18:12:00|41662.2|41642.2|41662.2|41642.2|41664.2|41644.2|41662.2|41642.2|0
1723745530000|2024-08-15 18:12:10|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41662.2|41642.2|0
1723745540000|2024-08-15 18:12:20|41662.2|41642.2|41662.2|41642.2|41664.2|41644.2|41662.2|41642.2|0
1723745550000|2024-08-15 18:12:30|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|1
1723745570000|2024-08-15 18:12:50|||||||||4
1723745580000|2024-08-15 18:13:00|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|10
1723745590000|2024-08-15 18:13:10|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41662.7|41642.7|3
1723745600000|2024-08-15 18:13:20|41662.7|41642.7|41662.7|41642.7|41664.7|41644.7|41662.7|41642.7|2
1723745620000|2024-08-15 18:13:40|||||||||1
1723745630000|2024-08-15 18:13:50|41660.2|41640.2|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|0
1723745640000|2024-08-15 18:14:00|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|2
1723745660000|2024-08-15 18:14:20|41657.7|41637.7|41659.7|41639.7|41659.7|41639.7|41657.7|41637.7|8
1723745670000|2024-08-15 18:14:30|||||||||2
1723745680000|2024-08-15 18:14:40|41657.2|41637.2|41659.2|41639.2|41659.2|41639.2|41657.2|41637.2|3
1723745690000|2024-08-15 18:14:50|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|1
1723745700000|2024-08-15 18:15:00|41659.2|41639.2|41661.3|41641.3|41661.3|41641.3|41659.2|41639.2|0
1723745710000|2024-08-15 18:15:10|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|4
1723745720000|2024-08-15 18:15:20|41661.3|41641.3|41659.2|41639.2|41661.3|41641.3|41657.2|41637.2|10
1723745730000|2024-08-15 18:15:30|||||||||6
1723745740000|2024-08-15 18:15:40|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41659.2|41639.2|0
1723745750000|2024-08-15 18:15:50|41659.2|41639.2|41661.3|41641.3|41661.3|41641.3|41659.2|41639.2|0
1723745760000|2024-08-15 18:16:00|41659.2|41639.2|41661.3|41641.3|41661.3|41641.3|41657.2|41637.2|2
1723745770000|2024-08-15 18:16:10|41660.8|41640.8|41661.3|41641.3|41661.3|41641.3|41660.8|41640.8|3
1723745800000|2024-08-15 18:16:40|||||||||2
1723745810000|2024-08-15 18:16:50|||||||||1
1723745820000|2024-08-15 18:17:00|41660.8|41640.8|41658.8|41638.8|41660.8|41640.8|41658.8|41638.8|2
1723745840000|2024-08-15 18:17:20|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41659.2|41639.2|12
1723745850000|2024-08-15 18:17:30|41659.2|41639.2|41658.8|41638.8|41659.2|41639.2|41658.8|41638.8|1
1723745860000|2024-08-15 18:17:40|41660.8|41640.8|41656.3|41636.3|41661.3|41641.3|41656.3|41636.3|2
1723745880000|2024-08-15 18:18:00|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|3
1723745890000|2024-08-15 18:18:10|41653.8|41633.8|41653.3|41633.3|41653.8|41633.8|41653.3|41633.3|2
1723745900000|2024-08-15 18:18:20|41655.8|41635.8|41651.3|41631.3|41655.8|41635.8|41651.3|41631.3|5
1723745910000|2024-08-15 18:18:30|||||||||1
1723745920000|2024-08-15 18:18:40|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|12
1723745930000|2024-08-15 18:18:50|41648.3|41628.3|41646.3|41626.3|41648.3|41628.3|41646.3|41626.3|0
1723745940000|2024-08-15 18:19:00|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|0
1723745950000|2024-08-15 18:19:10|41650.3|41630.3|41646.3|41626.3|41650.3|41630.3|41646.3|41626.3|0
1723745960000|2024-08-15 18:19:20|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|0
1723745970000|2024-08-15 18:19:30|41650.3|41630.3|41646.3|41626.3|41650.3|41630.3|41646.3|41626.3|0
1723745980000|2024-08-15 18:19:40|41648.3|41628.3|41648.8|41628.8|41648.8|41628.8|41646.3|41626.3|4
1723745990000|2024-08-15 18:19:50|41648.3|41628.3|41648.8|41628.8|41648.8|41628.8|41646.3|41626.3|1
1723746000000|2024-08-15 18:20:00|41648.3|41628.3|41646.3|41626.3|41648.3|41628.3|41646.3|41626.3|0
1723746010000|2024-08-15 18:20:10|||||||||1
1723746020000|2024-08-15 18:20:20|41645.8|41625.8|41646.3|41626.3|41646.3|41626.3|41645.8|41625.8|2
1723746030000|2024-08-15 18:20:30|41645.8|41625.8|41643.8|41623.8|41646.3|41626.3|41643.8|41623.8|3
1723746040000|2024-08-15 18:20:40|||||||||3
1723746050000|2024-08-15 18:20:50|||||||||1
1723746060000|2024-08-15 18:21:00|41645.8|41625.8|41646.3|41626.3|41646.3|41626.3|41645.8|41625.8|5
1723746070000|2024-08-15 18:21:10|41643.8|41623.8|41643.8|41623.8|41643.8|41623.8|41643.8|41623.8|3
1723746080000|2024-08-15 18:21:20|41646.3|41626.3|41646.3|41626.3|41646.3|41626.3|41646.3|41626.3|0
1723746120000|2024-08-15 18:22:00|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|4
1723746130000|2024-08-15 18:22:10|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|1
1723746140000|2024-08-15 18:22:20|41649.3|41629.3|41648.8|41628.8|41649.3|41629.3|41646.8|41626.8|2
1723746150000|2024-08-15 18:22:30|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|0
1723746170000|2024-08-15 18:22:50|41646.3|41626.3|41649.3|41629.3|41651.3|41631.3|41646.3|41626.3|6
1723746180000|2024-08-15 18:23:00|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|0
1723746200000|2024-08-15 18:23:20|||||||||8
1723746220000|2024-08-15 18:23:40|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|0
1723746230000|2024-08-15 18:23:50|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|41651.3|41631.3|0
1723746240000|2024-08-15 18:24:00|41653.3|41633.3|41651.3|41631.3|41653.3|41633.3|41651.3|41631.3|5
1723746250000|2024-08-15 18:24:10|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|2
1723746260000|2024-08-15 18:24:20|41654.3|41634.3|41652.2|41632.2|41654.3|41634.3|41652.2|41632.2|0
1723746270000|2024-08-15 18:24:30|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|5
1723746290000|2024-08-15 18:24:50|41656.3|41636.3|41654.3|41634.3|41656.3|41636.3|41654.3|41634.3|2
1723746300000|2024-08-15 18:25:00|41652.2|41632.2|41650.2|41630.2|41654.3|41634.3|41650.2|41630.2|12
1723746310000|2024-08-15 18:25:10|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1723746320000|2024-08-15 18:25:20|41650.2|41630.2|41648.2|41628.2|41650.2|41630.2|41648.2|41628.2|0
1723746330000|2024-08-15 18:25:30|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|3
1723746340000|2024-08-15 18:25:40|||||||||2
1723746400000|2024-08-15 18:26:40|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41650.7|41630.7|7
1723746420000|2024-08-15 18:27:00|41653.7|41633.7|41660.2|41640.2|41660.2|41640.2|41653.7|41633.7|5
1723746430000|2024-08-15 18:27:10|41655.7|41635.7|41655.7|41635.7|41657.7|41637.7|41655.7|41635.7|11
1723746440000|2024-08-15 18:27:20|41653.7|41633.7|41655.7|41635.7|41655.7|41635.7|41653.7|41633.7|1
1723746450000|2024-08-15 18:27:30|41657.7|41637.7|41655.7|41635.7|41657.7|41637.7|41655.7|41635.7|0
1723746480000|2024-08-15 18:28:00|41653.7|41633.7|41657.3|41637.3|41657.3|41637.3|41653.2|41633.2|15
1723746490000|2024-08-15 18:28:10|||||||||5
1723746520000|2024-08-15 18:28:40|41655.2|41635.2|41654.8|41634.8|41655.2|41635.2|41653.2|41633.2|2
1723746530000|2024-08-15 18:28:50|41656.8|41636.8|41657.3|41637.3|41657.3|41637.3|41656.8|41636.8|4
1723746540000|2024-08-15 18:29:00|||||||||1
1723746560000|2024-08-15 18:29:20|41659.3|41639.3|41659.3|41639.3|41661.3|41641.3|41657.3|41637.3|2
1723746570000|2024-08-15 18:29:30|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|0
1723746580000|2024-08-15 18:29:40|41659.3|41639.3|41657.3|41637.3|41659.3|41639.3|41657.3|41637.3|0
1723746590000|2024-08-15 18:29:50|||||||||3
1723746600000|2024-08-15 18:30:00|||||||||6
1723746610000|2024-08-15 18:30:10|41659.3|41639.3|41661.3|41641.3|41661.3|41641.3|41657.3|41637.3|0
1723746620000|2024-08-15 18:30:20|41659.3|41639.3|41661.3|41641.3|41661.3|41641.3|41659.3|41639.3|1
1723746630000|2024-08-15 18:30:30|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|2
1723746660000|2024-08-15 18:31:00|41663.8|41643.8|41661.3|41641.3|41664.3|41644.3|41661.3|41641.3|13
1723746670000|2024-08-15 18:31:10|41659.3|41639.3|41657.3|41637.3|41659.3|41639.3|41657.3|41637.3|0
1723746680000|2024-08-15 18:31:20|41659.3|41639.3|41657.3|41637.3|41659.3|41639.3|41657.3|41637.3|1
1723746690000|2024-08-15 18:31:30|41659.3|41639.3|41657.3|41637.3|41659.3|41639.3|41657.3|41637.3|4
1723746700000|2024-08-15 18:31:40|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41657.3|41637.3|3
1723746710000|2024-08-15 18:31:50|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|3
1723746740000|2024-08-15 18:32:20|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|0
1723746750000|2024-08-15 18:32:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1723746770000|2024-08-15 18:32:50|41664.3|41644.3|41664.8|41644.8|41664.8|41644.8|41664.3|41644.3|9
1723746780000|2024-08-15 18:33:00|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|0
1723746790000|2024-08-15 18:33:10|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|0
1723746800000|2024-08-15 18:33:20|41669.8|41649.8|41672.3|41652.3|41672.3|41652.3|41669.8|41649.8|0
1723746810000|2024-08-15 18:33:30|41674.3|41654.3|41676.3|41656.3|41676.3|41656.3|41674.3|41654.3|0
1723746820000|2024-08-15 18:33:40|41674.3|41654.3|41674.3|41654.3|41676.3|41656.3|41674.3|41654.3|0
1723746830000|2024-08-15 18:33:50|41676.3|41656.3|41676.8|41656.8|41676.8|41656.8|41674.8|41654.8|2
1723746840000|2024-08-15 18:34:00|41678.8|41658.8|41679.3|41659.3|41679.3|41659.3|41678.8|41658.8|0
1723746850000|2024-08-15 18:34:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|1
1723746860000|2024-08-15 18:34:20|41681.8|41661.8|41684.3|41664.3|41684.3|41664.3|41681.8|41661.8|3
1723746870000|2024-08-15 18:34:30|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|3
1723746880000|2024-08-15 18:34:40|||||||||1
1723746890000|2024-08-15 18:34:50|41684.3|41664.3|41682.3|41662.3|41684.3|41664.3|41682.3|41662.3|0
1723746900000|2024-08-15 18:35:00|41681.8|41661.8|41682.3|41662.3|41682.3|41662.3|41681.8|41661.8|1
1723746910000|2024-08-15 18:35:10|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|2
1723746930000|2024-08-15 18:35:30|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|3
1723746940000|2024-08-15 18:35:40|41686.3|41666.3|41686.8|41666.8|41686.8|41666.8|41686.3|41666.3|0
1723746950000|2024-08-15 18:35:50|41688.8|41668.8|41688.8|41668.8|41688.8|41668.8|41686.8|41666.8|0
1723746960000|2024-08-15 18:36:00|41686.8|41666.8|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|0
1723746970000|2024-08-15 18:36:10|41686.3|41666.3|41684.3|41664.3|41686.3|41666.3|41684.3|41664.3|0
1723747000000|2024-08-15 18:36:40|41684.8|41664.8|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|1
1723747010000|2024-08-15 18:36:50|41686.3|41666.3|41687.3|41667.3|41687.3|41667.3|41684.3|41664.3|1
1723747030000|2024-08-15 18:37:10|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|0
1723747050000|2024-08-15 18:37:30|||||||||1
1723747060000|2024-08-15 18:37:40|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|17
1723747070000|2024-08-15 18:37:50|41686.3|41666.3|41676.8|41656.8|41686.3|41666.3|41676.8|41656.8|17
1723747080000|2024-08-15 18:38:00|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|0
1723747090000|2024-08-15 18:38:10|41676.8|41656.8|41673.8|41653.8|41676.8|41656.8|41673.8|41653.8|1
1723747100000|2024-08-15 18:38:20|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|0
1723747120000|2024-08-15 18:38:40|41667.3|41647.3|41665.3|41645.3|41667.3|41647.3|41665.3|41645.3|7
1723747130000|2024-08-15 18:38:50|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41665.3|41645.3|1
1723747140000|2024-08-15 18:39:00|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|1
1723747150000|2024-08-15 18:39:10|||||||||1
1723747160000|2024-08-15 18:39:20|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|5
1723747200000|2024-08-15 18:40:00|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|4
1723747210000|2024-08-15 18:40:10|41669.3|41649.3|41669.3|41649.3|41671.3|41651.3|41666.8|41646.8|6
1723747220000|2024-08-15 18:40:20|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|0
1723747240000|2024-08-15 18:40:40|41670.4|41650.4|41668.8|41648.8|41670.4|41650.4|41668.8|41648.8|5
1723747250000|2024-08-15 18:40:50|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|3
1723747280000|2024-08-15 18:41:20|||||||||6
1723747290000|2024-08-15 18:41:30|41669.3|41649.3|41664.8|41644.8|41669.3|41649.3|41664.8|41644.8|3
1723747310000|2024-08-15 18:41:50|41664.3|41644.3|41666.3|41646.3|41666.3|41646.3|41664.3|41644.3|0
1723747320000|2024-08-15 18:42:00|||||||||1
1723747330000|2024-08-15 18:42:10|||||||||6
1723747360000|2024-08-15 18:42:40|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|0
1723747370000|2024-08-15 18:42:50|41666.3|41646.3|41665.9|41645.9|41666.3|41646.3|41665.9|41645.9|0
1723747380000|2024-08-15 18:43:00|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|0
1723747390000|2024-08-15 18:43:10|41668.8|41648.8|41668.9|41648.9|41668.9|41648.9|41668.8|41648.8|2
1723747400000|2024-08-15 18:43:20|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|41668.4|41648.4|2
1723747410000|2024-08-15 18:43:30|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|41666.4|41646.4|0
1723747420000|2024-08-15 18:43:40|41668.4|41648.4|41668.4|41648.4|41670.4|41650.4|41668.4|41648.4|5
1723747430000|2024-08-15 18:43:50|41670.9|41650.9|41670.9|41650.9|41670.9|41650.9|41670.9|41650.9|5
1723747470000|2024-08-15 18:44:30|41671.4|41651.4|41673.4|41653.4|41673.4|41653.4|41671.4|41651.4|0
1723747480000|2024-08-15 18:44:40|41673.9|41653.9|41673.4|41653.4|41673.9|41653.9|41673.4|41653.4|2
1723747510000|2024-08-15 18:45:10|||||||||1
1723747540000|2024-08-15 18:45:40|41671.4|41651.4|41669.3|41649.3|41671.4|41651.4|41669.3|41649.3|2
1723747550000|2024-08-15 18:45:50|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|0
1723747560000|2024-08-15 18:46:00|||||||||1
1723747570000|2024-08-15 18:46:10|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|1
1723747580000|2024-08-15 18:46:20|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|0
1723747620000|2024-08-15 18:47:00|||||||||1
1723747630000|2024-08-15 18:47:10|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|0
1723747640000|2024-08-15 18:47:20|41671.4|41651.4|41673.4|41653.4|41673.4|41653.4|41671.4|41651.4|2
1723747690000|2024-08-15 18:48:10|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|2
1723747700000|2024-08-15 18:48:20|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|0
1723747710000|2024-08-15 18:48:30|41675.9|41655.9|41675.9|41655.9|41675.9|41655.9|41675.9|41655.9|1
1723747730000|2024-08-15 18:48:50|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|5
1723747770000|2024-08-15 18:49:30|41676.8|41656.8|41676.4|41656.4|41676.8|41656.8|41676.4|41656.4|2
1723747800000|2024-08-15 18:50:00|41674.3|41654.3|41674.3|41654.3|41676.4|41656.4|41674.3|41654.3|3
1723747810000|2024-08-15 18:50:10|41673.9|41653.9|41673.4|41653.4|41673.9|41653.9|41673.4|41653.4|8
1723747820000|2024-08-15 18:50:20|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|41673.9|41653.9|0
1723747830000|2024-08-15 18:50:30|41671.8|41651.8|41673.9|41653.9|41673.9|41653.9|41671.8|41651.8|0
1723747860000|2024-08-15 18:51:00|41671.4|41651.4|41671.4|41651.4|41671.4|41651.4|41669.3|41649.3|1
1723747880000|2024-08-15 18:51:20|41673.9|41653.9|41674.3|41654.3|41674.3|41654.3|41673.9|41653.9|4
1723747900000|2024-08-15 18:51:40|41674.4|41654.4|41676.4|41656.4|41676.4|41656.4|41674.4|41654.4|4
1723747910000|2024-08-15 18:51:50|41674.4|41654.4|41676.4|41656.4|41676.4|41656.4|41674.4|41654.4|0
1723747920000|2024-08-15 18:52:00|||||||||1
1723747930000|2024-08-15 18:52:10|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|0
1723747940000|2024-08-15 18:52:20|||||||||2
1723747970000|2024-08-15 18:52:50|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|0
1723747980000|2024-08-15 18:53:00|||||||||2
1723748000000|2024-08-15 18:53:20|41676.9|41656.9|41679.4|41659.4|41679.4|41659.4|41676.4|41656.4|4
1723748020000|2024-08-15 18:53:40|41681.4|41661.4|41679.4|41659.4|41681.4|41661.4|41679.4|41659.4|0
1723748040000|2024-08-15 18:54:00|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41679.4|41659.4|1
1723748050000|2024-08-15 18:54:10|41679.4|41659.4|41679.4|41659.4|41681.4|41661.4|41679.4|41659.4|0
1723748070000|2024-08-15 18:54:30|||||||||1
1723748100000|2024-08-15 18:55:00|41677.3|41657.3|41679.4|41659.4|41679.4|41659.4|41677.3|41657.3|0
1723748110000|2024-08-15 18:55:10|41681.4|41661.4|41679.4|41659.4|41681.4|41661.4|41679.4|41659.4|1
1723748130000|2024-08-15 18:55:30|||||||||2
1723748140000|2024-08-15 18:55:40|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|1
1723748160000|2024-08-15 18:56:00|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|0
1723748170000|2024-08-15 18:56:10|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|2
1723748200000|2024-08-15 18:56:40|41684.4|41664.4|41684.8|41664.8|41684.8|41664.8|41684.4|41664.4|3
1723748210000|2024-08-15 18:56:50|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1723748220000|2024-08-15 18:57:00|41687.8|41667.8|41689.8|41669.8|41689.8|41669.8|41687.8|41667.8|12
1723748230000|2024-08-15 18:57:10|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|1
1723748250000|2024-08-15 18:57:30|41687.8|41667.8|41689.8|41669.8|41689.8|41669.8|41687.8|41667.8|8
1723748260000|2024-08-15 18:57:40|||||||||1
1723748280000|2024-08-15 18:58:00|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|0
1723748290000|2024-08-15 18:58:10|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|2
1723748300000|2024-08-15 18:58:20|41690.3|41670.3|41689.8|41669.8|41692.3|41672.3|41689.8|41669.8|3
1723748310000|2024-08-15 18:58:30|41689.4|41669.4|41689.8|41669.8|41692.3|41672.3|41689.4|41669.4|6
1723748320000|2024-08-15 18:58:40|||||||||1
1723748330000|2024-08-15 18:58:50|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|1
1723748360000|2024-08-15 18:59:20|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1723748370000|2024-08-15 18:59:30|||||||||1
1723748380000|2024-08-15 18:59:40|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41687.3|41667.3|2
1723748390000|2024-08-15 18:59:50|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|0
1723748400000|2024-08-15 19:00:00|41689.4|41669.4|41687.3|41667.3|41689.4|41669.4|41687.3|41667.3|4
1723748410000|2024-08-15 19:00:10|41687.4|41667.4|41684.4|41664.4|41687.4|41667.4|41684.4|41664.4|14
1723748430000|2024-08-15 19:00:30|41682.4|41662.4|41681.9|41661.9|41682.4|41662.4|41681.9|41661.9|4
1723748440000|2024-08-15 19:00:40|41679.9|41659.9|41681.9|41661.9|41681.9|41661.9|41679.9|41659.9|0
1723748450000|2024-08-15 19:00:50|41679.9|41659.9|41676.9|41656.9|41679.9|41659.9|41676.9|41656.9|3
1723748460000|2024-08-15 19:01:00|41677.4|41657.4|41679.4|41659.4|41679.4|41659.4|41677.4|41657.4|1
1723748470000|2024-08-15 19:01:10|41677.4|41657.4|41679.4|41659.4|41679.4|41659.4|41677.4|41657.4|0
1723748500000|2024-08-15 19:01:40|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|0
1723748510000|2024-08-15 19:01:50|41679.4|41659.4|41681.4|41661.4|41681.4|41661.4|41679.4|41659.4|2
1723748540000|2024-08-15 19:02:20|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|3
1723748570000|2024-08-15 19:02:50|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|7
1723748620000|2024-08-15 19:03:40|41677.8|41657.8|41679.9|41659.9|41679.9|41659.9|41677.8|41657.8|0
1723748640000|2024-08-15 19:04:00|||||||||4
1723748650000|2024-08-15 19:04:10|||||||||2
1723748660000|2024-08-15 19:04:20|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|1
1723748670000|2024-08-15 19:04:30|41679.9|41659.9|41677.8|41657.8|41679.9|41659.9|41677.8|41657.8|1
1723748680000|2024-08-15 19:04:40|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41677.8|41657.8|0
1723748690000|2024-08-15 19:04:50|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|1
1723748700000|2024-08-15 19:05:00|41679.9|41659.9|41681.9|41661.9|41681.9|41661.9|41679.9|41659.9|2
1723748710000|2024-08-15 19:05:10|41679.9|41659.9|41679.4|41659.4|41679.9|41659.9|41679.4|41659.4|0
1723748720000|2024-08-15 19:05:20|41681.4|41661.4|41679.4|41659.4|41681.4|41661.4|41679.4|41659.4|0
1723748730000|2024-08-15 19:05:30|41677.4|41657.4|41679.4|41659.4|41679.4|41659.4|41677.4|41657.4|0
1723748750000|2024-08-15 19:05:50|||||||||1
1723748760000|2024-08-15 19:06:00|||||||||1
1723748770000|2024-08-15 19:06:10|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|2
1723748780000|2024-08-15 19:06:20|41676.9|41656.9|41674.9|41654.9|41677.4|41657.4|41674.4|41654.4|4
1723748790000|2024-08-15 19:06:30|41676.9|41656.9|41677.4|41657.4|41677.4|41657.4|41676.9|41656.9|1
1723748810000|2024-08-15 19:06:50|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|1
1723748820000|2024-08-15 19:07:00|||||||||2
1723748830000|2024-08-15 19:07:10|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|41677.4|41657.4|2
1723748840000|2024-08-15 19:07:20|||||||||2
1723748850000|2024-08-15 19:07:30|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|0
1723748900000|2024-08-15 19:08:20|41677.4|41657.4|41679.4|41659.4|41679.4|41659.4|41677.4|41657.4|0
1723748910000|2024-08-15 19:08:30|||||||||2
1723748920000|2024-08-15 19:08:40|41677.4|41657.4|41679.4|41659.4|41679.4|41659.4|41677.4|41657.4|0
1723748950000|2024-08-15 19:09:10|||||||||2
1723748960000|2024-08-15 19:09:20|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|1
1723748980000|2024-08-15 19:09:40|||||||||11
1723748990000|2024-08-15 19:09:50|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|0
1723749000000|2024-08-15 19:10:00|||||||||3
1723749010000|2024-08-15 19:10:10|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|2
1723749020000|2024-08-15 19:10:20|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|41686.4|41666.4|0
1723749040000|2024-08-15 19:10:40|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|0
1723749060000|2024-08-15 19:11:00|||||||||1
1723749070000|2024-08-15 19:11:10|41686.4|41666.4|41688.5|41668.5|41688.5|41668.5|41686.4|41666.4|2
1723749080000|2024-08-15 19:11:20|||||||||3
1723749090000|2024-08-15 19:11:30|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|4
1723749100000|2024-08-15 19:11:40|41692.5|41672.5|41690.5|41670.5|41692.5|41672.5|41690.5|41670.5|4
1723749110000|2024-08-15 19:11:50|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|41692.5|41672.5|0
1723749120000|2024-08-15 19:12:00|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|3
1723749130000|2024-08-15 19:12:10|41696|41676|41695.5|41675.5|41696|41676|41695.5|41675.5|12
1723749140000|2024-08-15 19:12:20|||||||||6
1723749150000|2024-08-15 19:12:30|||||||||1
1723749170000|2024-08-15 19:12:50|41693.5|41673.5|41695.5|41675.5|41695.5|41675.5|41693.5|41673.5|4
1723749180000|2024-08-15 19:13:00|41693.5|41673.5|41695.5|41675.5|41695.5|41675.5|41693.5|41673.5|1
1723749190000|2024-08-15 19:13:10|||||||||1
1723749200000|2024-08-15 19:13:20|||||||||3
1723749210000|2024-08-15 19:13:30|||||||||2
1723749220000|2024-08-15 19:13:40|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|8
1723749260000|2024-08-15 19:14:20|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|3
1723749270000|2024-08-15 19:14:30|||||||||2
1723749280000|2024-08-15 19:14:40|||||||||1
1723749290000|2024-08-15 19:14:50|||||||||3
1723749300000|2024-08-15 19:15:00|||||||||1
1723749330000|2024-08-15 19:15:30|||||||||2
1723749340000|2024-08-15 19:15:40|||||||||1
1723749360000|2024-08-15 19:16:00|||||||||1
1723749400000|2024-08-15 19:16:40|||||||||1
1723749430000|2024-08-15 19:17:10|||||||||1
1723749460000|2024-08-15 19:17:40|||||||||3
1723749480000|2024-08-15 19:18:00|||||||||3
1723749490000|2024-08-15 19:18:10|||||||||1
1723749510000|2024-08-15 19:18:30|||||||||3
1723749520000|2024-08-15 19:18:40|||||||||1
1723749540000|2024-08-15 19:19:00|41697.5|41677.5|41695.5|41675.5|41699.6|41679.6|41695.5|41675.5|8
1723749580000|2024-08-15 19:19:40|||||||||2
1723749600000|2024-08-15 19:20:00|41695|41675|41695|41675|41695|41675|41695|41675|17
1723749620000|2024-08-15 19:20:20|41695.1|41675.1|41694.6|41674.6|41695.1|41675.1|41694.6|41674.6|3
1723749630000|2024-08-15 19:20:30|||||||||1
1723749640000|2024-08-15 19:20:40|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|2
1723749690000|2024-08-15 19:21:30|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|0
1723749710000|2024-08-15 19:21:50|||||||||3
1723749730000|2024-08-15 19:22:10|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|10
1723749750000|2024-08-15 19:22:30|||||||||8
1723749770000|2024-08-15 19:22:50|||||||||3
1723749810000|2024-08-15 19:23:30|||||||||3
1723749840000|2024-08-15 19:24:00|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|2
1723749870000|2024-08-15 19:24:30|||||||||13
1723749880000|2024-08-15 19:24:40|||||||||1
1723749890000|2024-08-15 19:24:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|3
1723749900000|2024-08-15 19:25:00|||||||||7
1723749910000|2024-08-15 19:25:10|||||||||4
1723749920000|2024-08-15 19:25:20|||||||||2
1723749930000|2024-08-15 19:25:30|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|2
1723749940000|2024-08-15 19:25:40|||||||||2
1723749950000|2024-08-15 19:25:50|41691.6|41671.6|41689.6|41669.6|41691.6|41671.6|41689.6|41669.6|16
1723749960000|2024-08-15 19:26:00|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|1
1723749970000|2024-08-15 19:26:10|41689.6|41669.6|41693.7|41673.7|41693.7|41673.7|41689.6|41669.6|0
1723749980000|2024-08-15 19:26:20|||||||||1
1723749990000|2024-08-15 19:26:30|||||||||1
1723750010000|2024-08-15 19:26:50|41693.2|41673.2|41693.7|41673.7|41693.7|41673.7|41691.6|41671.6|6
1723750020000|2024-08-15 19:27:00|41691.6|41671.6|41688.7|41668.7|41693.7|41673.7|41688.7|41668.7|14
1723750030000|2024-08-15 19:27:10|||||||||1
1723750070000|2024-08-15 19:27:50|41686.6|41666.6|41688.7|41668.7|41688.7|41668.7|41686.6|41666.6|9
1723750090000|2024-08-15 19:28:10|||||||||1
1723750110000|2024-08-15 19:28:30|||||||||1
1723750130000|2024-08-15 19:28:50|||||||||1
1723750150000|2024-08-15 19:29:10|||||||||2
1723750170000|2024-08-15 19:29:30|||||||||3
1723750180000|2024-08-15 19:29:40|||||||||1
1723750210000|2024-08-15 19:30:10|||||||||10
1723750230000|2024-08-15 19:30:30|||||||||2
1723750250000|2024-08-15 19:30:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|9
1723750260000|2024-08-15 19:31:00|||||||||2
1723750280000|2024-08-15 19:31:20|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|41693.7|41673.7|17
1723750300000|2024-08-15 19:31:40|||||||||4
1723750320000|2024-08-15 19:32:00|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|3
1723750330000|2024-08-15 19:32:10|41697.1|41677.1|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|2
1723750340000|2024-08-15 19:32:20|||||||||1
1723750350000|2024-08-15 19:32:30|||||||||1
1723750380000|2024-08-15 19:33:00|41699.6|41679.6|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|4
1723750390000|2024-08-15 19:33:10|41696.6|41676.6|41694.6|41674.6|41696.6|41676.6|41694.6|41674.6|4
1723750410000|2024-08-15 19:33:30|||||||||1
1723750420000|2024-08-15 19:33:40|||||||||2
1723750450000|2024-08-15 19:34:10|41695.1|41675.1|41699.2|41679.2|41699.2|41679.2|41695.1|41675.1|62
1723750460000|2024-08-15 19:34:20|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|11
1723750480000|2024-08-15 19:34:40|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|54
1723750490000|2024-08-15 19:34:50|||||||||6
1723750500000|2024-08-15 19:35:00|41710.6|41690.6|41720.7|41700.7|41724.2|41704.2|41710.6|41690.6|39
1723750510000|2024-08-15 19:35:10|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|5
1723750520000|2024-08-15 19:35:20|41717.7|41697.7|41715.7|41695.7|41717.7|41697.7|41715.7|41695.7|7
1723750530000|2024-08-15 19:35:30|41717.7|41697.7|41715.7|41695.7|41717.7|41697.7|41715.7|41695.7|26
1723750540000|2024-08-15 19:35:40|41713.2|41693.2|41712.7|41692.7|41713.2|41693.2|41712.7|41692.7|5
1723750560000|2024-08-15 19:36:00|41708.2|41688.2|41707.7|41687.7|41708.2|41688.2|41707.7|41687.7|8
1723750590000|2024-08-15 19:36:30|41703.2|41683.2|41702.7|41682.7|41703.2|41683.2|41702.7|41682.7|20
1723750600000|2024-08-15 19:36:40|41703.7|41683.7|41704.2|41684.2|41706.2|41686.2|41703.7|41683.7|17
1723750610000|2024-08-15 19:36:50|41706.2|41686.2|41708.7|41688.7|41708.7|41688.7|41706.2|41686.2|0
1723750620000|2024-08-15 19:37:00|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|1
1723750630000|2024-08-15 19:37:10|41708.7|41688.7|41708.2|41688.2|41708.7|41688.7|41708.2|41688.2|5
1723750650000|2024-08-15 19:37:30|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|4
1723750660000|2024-08-15 19:37:40|||||||||1
1723750680000|2024-08-15 19:38:00|||||||||3
1723750690000|2024-08-15 19:38:10|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1723750700000|2024-08-15 19:38:20|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|0
1723750720000|2024-08-15 19:38:40|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|41707.8|41687.8|0
1723750740000|2024-08-15 19:39:00|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|41705.7|41685.7|0
1723750750000|2024-08-15 19:39:10|41703.2|41683.2|41701.2|41681.2|41703.2|41683.2|41701.2|41681.2|3
1723750760000|2024-08-15 19:39:20|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|4
1723750780000|2024-08-15 19:39:40|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|41698.7|41678.7|0
1723750790000|2024-08-15 19:39:50|41700.7|41680.7|41698.7|41678.7|41700.7|41680.7|41698.7|41678.7|0
1723750800000|2024-08-15 19:40:00|41700.7|41680.7|41698.2|41678.2|41700.7|41680.7|41696.2|41676.2|5
1723750810000|2024-08-15 19:40:10|41696.2|41676.2|41695.7|41675.7|41698.2|41678.2|41695.7|41675.7|4
1723750820000|2024-08-15 19:40:20|41693.7|41673.7|41693.2|41673.2|41693.7|41673.7|41693.2|41673.2|1
1723750830000|2024-08-15 19:40:30|41690.7|41670.7|41687.3|41667.3|41690.7|41670.7|41687.3|41667.3|24
1723750840000|2024-08-15 19:40:40|41686.8|41666.8|41677.8|41657.8|41686.8|41666.8|41677.8|41657.8|17
1723750850000|2024-08-15 19:40:50|||||||||8
1723750860000|2024-08-15 19:41:00|||||||||2
1723750930000|2024-08-15 19:42:10|||||||||1
1723750980000|2024-08-15 19:43:00|41677.3|41657.3|41677.8|41657.8|41677.8|41657.8|41677.3|41657.3|6
1723750990000|2024-08-15 19:43:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|5
1723751020000|2024-08-15 19:43:40|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|1
1723751030000|2024-08-15 19:43:50|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41680.7|41660.7|4
1723751090000|2024-08-15 19:44:50|41682.3|41662.3|41677.8|41657.8|41682.3|41662.3|41677.8|41657.8|12
1723751100000|2024-08-15 19:45:00|41678.2|41658.2|41677.8|41657.8|41678.2|41658.2|41677.8|41657.8|0
1723751110000|2024-08-15 19:45:10|41675.7|41655.7|41675.7|41655.7|41677.8|41657.8|41675.7|41655.7|13
1723751120000|2024-08-15 19:45:20|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|1
1723751130000|2024-08-15 19:45:30|41668.7|41648.7|41667.8|41647.8|41668.7|41648.7|41667.8|41647.8|3
1723751140000|2024-08-15 19:45:40|41665.7|41645.7|41663.2|41643.2|41665.7|41645.7|41663.2|41643.2|4
1723751150000|2024-08-15 19:45:50|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|0
1723751160000|2024-08-15 19:46:00|41662.8|41642.8|41660.3|41640.3|41662.8|41642.8|41660.3|41640.3|3
1723751170000|2024-08-15 19:46:10|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|15
1723751180000|2024-08-15 19:46:20|41656.2|41636.2|41653.2|41633.2|41656.2|41636.2|41653.2|41633.2|2
1723751190000|2024-08-15 19:46:30|41651.2|41631.2|41653.2|41633.2|41653.2|41633.2|41651.2|41631.2|8
1723751200000|2024-08-15 19:46:40|41655.3|41635.3|41655.7|41635.7|41655.7|41635.7|41655.3|41635.3|0
1723751210000|2024-08-15 19:46:50|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|0
1723751220000|2024-08-15 19:47:00|41655.8|41635.8|41658.3|41638.3|41658.3|41638.3|41655.8|41635.8|3
1723751230000|2024-08-15 19:47:10|41660.3|41640.3|41658.3|41638.3|41660.3|41640.3|41658.3|41638.3|2
1723751240000|2024-08-15 19:47:20|41660.3|41640.3|41658.3|41638.3|41660.3|41640.3|41658.3|41638.3|3
1723751250000|2024-08-15 19:47:30|41660.3|41640.3|41660.8|41640.8|41660.8|41640.8|41660.3|41640.3|2
1723751260000|2024-08-15 19:47:40|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|1
1723751270000|2024-08-15 19:47:50|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|0
1723751280000|2024-08-15 19:48:00|41662.8|41642.8|41660.8|41640.8|41662.8|41642.8|41660.8|41640.8|0
1723751290000|2024-08-15 19:48:10|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|1
1723751310000|2024-08-15 19:48:30|41660.8|41640.8|41658.3|41638.3|41660.8|41640.8|41658.3|41638.3|4
1723751320000|2024-08-15 19:48:40|41657.8|41637.8|41655.8|41635.8|41658.3|41638.3|41655.8|41635.8|4
1723751330000|2024-08-15 19:48:50|41655.3|41635.3|41660.3|41640.3|41660.3|41640.3|41655.3|41635.3|4
1723751340000|2024-08-15 19:49:00|41660.8|41640.8|41658.3|41638.3|41660.8|41640.8|41658.3|41638.3|0
1723751350000|2024-08-15 19:49:10|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|0
1723751360000|2024-08-15 19:49:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|5
1723751370000|2024-08-15 19:49:30|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|3
1723751390000|2024-08-15 19:49:50|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|0
1723751400000|2024-08-15 19:50:00|41650.8|41630.8|41651.2|41631.2|41651.2|41631.2|41649.2|41629.2|9
1723751410000|2024-08-15 19:50:10|41649.2|41629.2|41651.2|41631.2|41651.2|41631.2|41648.7|41628.7|2
1723751420000|2024-08-15 19:50:20|41649.2|41629.2|41653.3|41633.3|41653.3|41633.3|41648.7|41628.7|5
1723751440000|2024-08-15 19:50:40|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|7
1723751460000|2024-08-15 19:51:00|41653.3|41633.3|41652.8|41632.8|41653.3|41633.3|41650.8|41630.8|10
1723751470000|2024-08-15 19:51:10|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|0
1723751480000|2024-08-15 19:51:20|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|1
1723751490000|2024-08-15 19:51:30|41646.2|41626.2|41648.3|41628.3|41650.3|41630.3|41646.2|41626.2|6
1723751500000|2024-08-15 19:51:40|41650.8|41630.8|41653.3|41633.3|41653.3|41633.3|41650.3|41630.3|12
1723751510000|2024-08-15 19:51:50|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|5
1723751520000|2024-08-15 19:52:00|41653.3|41633.3|41653.3|41633.3|41655.3|41635.3|41653.3|41633.3|3
1723751530000|2024-08-15 19:52:10|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|0
1723751540000|2024-08-15 19:52:20|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|0
1723751550000|2024-08-15 19:52:30|||||||||1
1723751560000|2024-08-15 19:52:40|41652.8|41632.8|41650.3|41630.3|41652.8|41632.8|41650.3|41630.3|17
1723751570000|2024-08-15 19:52:50|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|16
1723751580000|2024-08-15 19:53:00|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|16
1723751590000|2024-08-15 19:53:10|41643.7|41623.7|41638.7|41618.7|41643.7|41623.7|41638.7|41618.7|13
1723751610000|2024-08-15 19:53:30|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|1
1723751620000|2024-08-15 19:53:40|41638.7|41618.7|41638.3|41618.3|41638.7|41618.7|41638.3|41618.3|2
1723751640000|2024-08-15 19:54:00|41635.8|41615.8|41633.7|41613.7|41635.8|41615.8|41633.7|41613.7|0
1723751650000|2024-08-15 19:54:10|41631.7|41611.7|41633.7|41613.7|41633.7|41613.7|41631.7|41611.7|0
1723751660000|2024-08-15 19:54:20|||||||||1
1723751670000|2024-08-15 19:54:30|41631.7|41611.7|41628.7|41608.7|41633.7|41613.7|41628.7|41608.7|2
1723751680000|2024-08-15 19:54:40|41630.8|41610.8|41633.3|41613.3|41633.3|41613.3|41630.8|41610.8|1
1723751690000|2024-08-15 19:54:50|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|0
1723751700000|2024-08-15 19:55:00|41633.7|41613.7|41640.8|41620.8|41643.3|41623.3|41633.7|41613.7|13
1723751710000|2024-08-15 19:55:10|41638.7|41618.7|41640.8|41620.8|41640.8|41620.8|41638.7|41618.7|0
1723751720000|2024-08-15 19:55:20|41641.2|41621.2|41643.8|41623.8|41643.8|41623.8|41641.2|41621.2|2
1723751730000|2024-08-15 19:55:30|41641.7|41621.7|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|8
1723751740000|2024-08-15 19:55:40|41639.7|41619.7|41639.7|41619.7|41641.7|41621.7|41639.7|41619.7|2
1723751760000|2024-08-15 19:56:00|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41639.7|41619.7|0
1723751770000|2024-08-15 19:56:10|41639.7|41619.7|41641.7|41621.7|41641.7|41621.7|41639.7|41619.7|0
1723751780000|2024-08-15 19:56:20|41639.2|41619.2|41636.7|41616.7|41639.2|41619.2|41636.7|41616.7|12
1723751790000|2024-08-15 19:56:30|41638.8|41618.8|41638.8|41618.8|41638.8|41618.8|41636.7|41616.7|1
1723751800000|2024-08-15 19:56:40|41636.7|41616.7|41641.3|41621.3|41641.7|41621.7|41636.7|41616.7|3
1723751810000|2024-08-15 19:56:50|41641.7|41621.7|41642.2|41622.2|41642.2|41622.2|41641.7|41621.7|0
1723751820000|2024-08-15 19:57:00|41644.2|41624.2|41646.3|41626.3|41646.3|41626.3|41644.2|41624.2|0
1723751830000|2024-08-15 19:57:10|||||||||1
1723751840000|2024-08-15 19:57:20|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|41648.3|41628.3|0
1723751850000|2024-08-15 19:57:30|41648.8|41628.8|41646.7|41626.7|41648.8|41628.8|41646.3|41626.3|4
1723751860000|2024-08-15 19:57:40|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41648.8|41628.8|1
1723751880000|2024-08-15 19:58:00|41651.3|41631.3|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|1
1723751890000|2024-08-15 19:58:10|||||||||1
1723751900000|2024-08-15 19:58:20|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|4
1723751910000|2024-08-15 19:58:30|41646.7|41626.7|41653.8|41633.8|41653.8|41633.8|41646.7|41626.7|5
1723751920000|2024-08-15 19:58:40|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|1
1723751930000|2024-08-15 19:58:50|41649.7|41629.7|41651.7|41631.7|41651.7|41631.7|41649.7|41629.7|5
1723751940000|2024-08-15 19:59:00|41653.8|41633.8|41656.7|41636.7|41656.7|41636.7|41653.8|41633.8|6
1723751950000|2024-08-15 19:59:10|41657.2|41637.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|4
1723751960000|2024-08-15 19:59:20|41658.8|41638.8|41661.7|41641.7|41661.7|41641.7|41657.2|41637.2|1
1723751970000|2024-08-15 19:59:30|41663.8|41643.8|41661.7|41641.7|41663.8|41643.8|41661.7|41641.7|1
1723751980000|2024-08-15 19:59:40|41663.8|41643.8|41664.2|41644.2|41664.7|41644.7|41663.8|41643.8|4
1723751990000|2024-08-15 19:59:50|41664.7|41644.7|41664.7|41644.7|41666.7|41646.7|41663.8|41643.8|8
1723752000000|2024-08-15 20:00:00|41664.2|41644.2|41664.2|41644.2|41666.7|41646.7|41663.8|41643.8|6
1723752010000|2024-08-15 20:00:10|41664.7|41644.7|41664.2|41644.2|41664.7|41644.7|41664.2|41644.2|1
1723752030000|2024-08-15 20:00:30|41666.3|41646.3|41667.2|41647.2|41667.2|41647.2|41666.3|41646.3|0
1723752050000|2024-08-15 20:00:50|41669.2|41649.2|41667.2|41647.2|41669.2|41649.2|41667.2|41647.2|4
1723752060000|2024-08-15 20:01:00|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|1
1723752090000|2024-08-15 20:01:30|41669.2|41649.2|41666.7|41646.7|41669.2|41649.2|41666.7|41646.7|3
1723752100000|2024-08-15 20:01:40|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|1
1723752120000|2024-08-15 20:02:00|41669.7|41649.7|41669.2|41649.2|41669.7|41649.7|41669.2|41649.2|3
1723752130000|2024-08-15 20:02:10|41671.7|41651.7|41669.7|41649.7|41671.7|41651.7|41669.7|41649.7|5
1723752150000|2024-08-15 20:02:30|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|1
1723752170000|2024-08-15 20:02:50|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|11
1723752180000|2024-08-15 20:03:00|41664.7|41644.7|41662.2|41642.2|41664.7|41644.7|41662.2|41642.2|4
1723752200000|2024-08-15 20:03:20|||||||||1
1723752230000|2024-08-15 20:03:50|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|2
1723752300000|2024-08-15 20:05:00|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|7
1723752320000|2024-08-15 20:05:20|||||||||2
1723752350000|2024-08-15 20:05:50|||||||||5
1723752360000|2024-08-15 20:06:00|41660.2|41640.2|41661.8|41641.8|41662.2|41642.2|41660.2|41640.2|1
1723752380000|2024-08-15 20:06:20|41664.3|41644.3|41662.2|41642.2|41664.3|41644.3|41662.2|41642.2|0
1723752390000|2024-08-15 20:06:30|41664.3|41644.3|41662.2|41642.2|41664.3|41644.3|41662.2|41642.2|0
1723752400000|2024-08-15 20:06:40|41661.8|41641.8|41662.2|41642.2|41662.2|41642.2|41661.8|41641.8|0
1723752410000|2024-08-15 20:06:50|||||||||1
1723752420000|2024-08-15 20:07:00|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|1
1723752430000|2024-08-15 20:07:10|||||||||2
1723752480000|2024-08-15 20:08:00|41662.2|41642.2|41661.8|41641.8|41662.2|41642.2|41661.8|41641.8|1
1723752510000|2024-08-15 20:08:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1723752540000|2024-08-15 20:09:00|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1723752560000|2024-08-15 20:09:20|41659.7|41639.7|41661.3|41641.3|41661.8|41641.8|41659.3|41639.3|2
1723752570000|2024-08-15 20:09:30|41659.3|41639.3|41661.8|41641.8|41661.8|41641.8|41659.3|41639.3|0
1723752590000|2024-08-15 20:09:50|41663.8|41643.8|41661.8|41641.8|41663.8|41643.8|41661.8|41641.8|0
1723752600000|2024-08-15 20:10:00|41664.3|41644.3|41664.7|41644.7|41664.7|41644.7|41664.3|41644.3|8
1723752630000|2024-08-15 20:10:30|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1723752650000|2024-08-15 20:10:50|41666.8|41646.8|41667.2|41647.2|41667.2|41647.2|41666.8|41646.8|0
1723752660000|2024-08-15 20:11:00|||||||||1
1723752680000|2024-08-15 20:11:20|||||||||2
1723752690000|2024-08-15 20:11:30|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1723752720000|2024-08-15 20:12:00|||||||||1
1723752730000|2024-08-15 20:12:10|41671.3|41651.3|41671.8|41651.8|41671.8|41651.8|41671.3|41651.3|0
1723752740000|2024-08-15 20:12:20|41673.8|41653.8|41671.8|41651.8|41673.8|41653.8|41671.8|41651.8|0
1723752760000|2024-08-15 20:12:40|41673.8|41653.8|41673.8|41653.8|41673.8|41653.8|41673.8|41653.8|0
1723752770000|2024-08-15 20:12:50|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.3|41651.3|0
1723752800000|2024-08-15 20:13:20|41669.8|41649.8|41669.3|41649.3|41669.8|41649.8|41669.3|41649.3|0
1723752810000|2024-08-15 20:13:30|||||||||1
1723752830000|2024-08-15 20:13:50|||||||||1
1723752850000|2024-08-15 20:14:10|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|0
1723752860000|2024-08-15 20:14:20|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|0
1723752870000|2024-08-15 20:14:30|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|1
1723752880000|2024-08-15 20:14:40|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|0
1723752890000|2024-08-15 20:14:50|41662.7|41642.7|41665.2|41645.2|41665.2|41645.2|41662.7|41642.7|0
1723752900000|2024-08-15 20:15:00|||||||||1
1723752920000|2024-08-15 20:15:20|||||||||3
1723752940000|2024-08-15 20:15:40|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|5
1723752950000|2024-08-15 20:15:50|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1723752960000|2024-08-15 20:16:00|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|0
1723752990000|2024-08-15 20:16:30|41660.2|41640.2|41659.8|41639.8|41660.2|41640.2|41659.8|41639.8|0
1723753000000|2024-08-15 20:16:40|||||||||4
1723753080000|2024-08-15 20:18:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|1
1723753130000|2024-08-15 20:18:50|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|2
1723753160000|2024-08-15 20:19:20|||||||||1
1723753180000|2024-08-15 20:19:40|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|1
1723753200000|2024-08-15 20:20:00|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1723753250000|2024-08-15 20:20:50|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|1
1723753260000|2024-08-15 20:21:00|41654.3|41634.3|41652.3|41632.3|41654.3|41634.3|41652.3|41632.3|0
1723753280000|2024-08-15 20:21:20|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1723753310000|2024-08-15 20:21:50|||||||||1
1723753320000|2024-08-15 20:22:00|||||||||1
1723753360000|2024-08-15 20:22:40|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|0
1723753380000|2024-08-15 20:23:00|||||||||4
1723753410000|2024-08-15 20:23:30|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1723753440000|2024-08-15 20:24:00|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|1
1723753470000|2024-08-15 20:24:30|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1723753490000|2024-08-15 20:24:50|41656.8|41636.8|41654.8|41634.8|41656.8|41636.8|41654.8|41634.8|0
1723753510000|2024-08-15 20:25:10|||||||||1
1723753520000|2024-08-15 20:25:20|||||||||1
1723753540000|2024-08-15 20:25:40|41656.8|41636.8|41657.3|41637.3|41657.3|41637.3|41656.8|41636.8|1
1723753560000|2024-08-15 20:26:00|41657.8|41637.8|41659.8|41639.8|41659.8|41639.8|41657.8|41637.8|1
1723753570000|2024-08-15 20:26:10|||||||||2
1723753600000|2024-08-15 20:26:40|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|0
1723753630000|2024-08-15 20:27:10|||||||||8
1723753700000|2024-08-15 20:28:20|||||||||1
1723753720000|2024-08-15 20:28:40|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|2
1723753730000|2024-08-15 20:28:50|41667.3|41647.3|41664.8|41644.8|41667.3|41647.3|41664.8|41644.8|3
1723753750000|2024-08-15 20:29:10|41667.3|41647.3|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|3
1723753760000|2024-08-15 20:29:20|41669.3|41649.3|41667.3|41647.3|41669.3|41649.3|41667.3|41647.3|2
1723753780000|2024-08-15 20:29:40|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|0
1723753810000|2024-08-15 20:30:10|||||||||2
1723753820000|2024-08-15 20:30:20|41662.8|41642.8|41662.8|41642.8|41664.8|41644.8|41662.8|41642.8|0
1723753830000|2024-08-15 20:30:30|41664.8|41644.8|41662.8|41642.8|41664.8|41644.8|41662.8|41642.8|0
1723753850000|2024-08-15 20:30:50|||||||||3
1723753860000|2024-08-15 20:31:00|41660.8|41640.8|41660.3|41640.3|41660.8|41640.8|41660.3|41640.3|1
1723753880000|2024-08-15 20:31:20|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|11
1723753890000|2024-08-15 20:31:30|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|4
1723753950000|2024-08-15 20:32:30|||||||||2
1723753960000|2024-08-15 20:32:40|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|0
1723753970000|2024-08-15 20:32:50|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|0
1723754010000|2024-08-15 20:33:30|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|1
1723754080000|2024-08-15 20:34:40|||||||||3
1723754140000|2024-08-15 20:35:40|||||||||1
1723754170000|2024-08-15 20:36:10|||||||||1
1723754200000|2024-08-15 20:36:40|||||||||2
1723754270000|2024-08-15 20:37:50|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|0
1723754300000|2024-08-15 20:38:20|||||||||2
1723754320000|2024-08-15 20:38:40|||||||||1
1723754330000|2024-08-15 20:38:50|||||||||3
1723754350000|2024-08-15 20:39:10|||||||||1
1723754380000|2024-08-15 20:39:40|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|1
1723754390000|2024-08-15 20:39:50|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|0
1723754400000|2024-08-15 20:40:00|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1723754460000|2024-08-15 20:41:00|41655.3|41635.3|41654.8|41634.8|41655.3|41635.3|41654.8|41634.8|1
1723754470000|2024-08-15 20:41:10|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|0
1723754500000|2024-08-15 20:41:40|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|0
1723754520000|2024-08-15 20:42:00|||||||||1
1723754540000|2024-08-15 20:42:20|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|1
1723754550000|2024-08-15 20:42:30|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|0
1723754580000|2024-08-15 20:43:00|41652.4|41632.4|41651.9|41631.9|41654.4|41634.4|41651.9|41631.9|3
1723754650000|2024-08-15 20:44:10|41652.4|41632.4|41654.4|41634.4|41654.4|41634.4|41652.4|41632.4|0
1723754670000|2024-08-15 20:44:30|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1723754680000|2024-08-15 20:44:40|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41653.9|41633.9|1
1723754700000|2024-08-15 20:45:00|41651.9|41631.9|41651.4|41631.4|41651.9|41631.9|41651.4|41631.4|0
1723754710000|2024-08-15 20:45:10|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|2
1723754750000|2024-08-15 20:45:50|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|5
1723754760000|2024-08-15 20:46:00|||||||||2
1723754810000|2024-08-15 20:46:50|41652.4|41632.4|41654.4|41634.4|41654.4|41634.4|41652.4|41632.4|1
1723754840000|2024-08-15 20:47:20|||||||||1
1723754900000|2024-08-15 20:48:20|||||||||1
1723754920000|2024-08-15 20:48:40|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1723754930000|2024-08-15 20:48:50|41656.9|41636.9|41657.4|41637.4|41657.4|41637.4|41656.9|41636.9|1
1723754940000|2024-08-15 20:49:00|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1723754960000|2024-08-15 20:49:20|||||||||2
1723754970000|2024-08-15 20:49:30|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|1
1723755000000|2024-08-15 20:50:00|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1723755020000|2024-08-15 20:50:20|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|1
1723755030000|2024-08-15 20:50:30|||||||||3
1723755050000|2024-08-15 20:50:50|41658.9|41638.9|41654.9|41634.9|41658.9|41638.9|41654.9|41634.9|0
1723755060000|2024-08-15 20:51:00|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1723755070000|2024-08-15 20:51:10|41658.9|41638.9|41656.9|41636.9|41658.9|41638.9|41656.9|41636.9|1
1723755090000|2024-08-15 20:51:30|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|5
1723755100000|2024-08-15 20:51:40|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|0
1723755110000|2024-08-15 20:51:50|41656.4|41636.4|41658.9|41638.9|41658.9|41638.9|41656.4|41636.4|5
1723755150000|2024-08-15 20:52:30|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41658.9|41638.9|3
1723755190000|2024-08-15 20:53:10|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1723755220000|2024-08-15 20:53:40|||||||||1
1723755240000|2024-08-15 20:54:00|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|2
1723755250000|2024-08-15 20:54:10|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|1
1723755260000|2024-08-15 20:54:20|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|1
1723755280000|2024-08-15 20:54:40|||||||||3
1723755290000|2024-08-15 20:54:50|||||||||1
1723755300000|2024-08-15 20:55:00|41656.5|41636.5|41656.5|41636.5|41656.5|41636.5|41656.5|41636.5|4
1723755340000|2024-08-15 20:55:40|41656|41636|41656|41636|41656|41636|41656|41636|0
1723755350000|2024-08-15 20:55:50|41654|41634|41654|41634|41654|41634|41654|41634|0
1723755410000|2024-08-15 20:56:50|||||||||1
1723755460000|2024-08-15 20:57:40|||||||||5
1723755470000|2024-08-15 20:57:50|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|2
1723755480000|2024-08-15 20:58:00|41651|41631|41653.5|41633.5|41653.5|41633.5|41650.5|41630.5|2
1723755510000|2024-08-15 20:58:30|41651.5|41631.5|41654|41634|41654|41634|41649|41629|10
1723755530000|2024-08-15 20:58:50|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|5
1723755540000|2024-08-15 20:59:00|41656.9|41636.9|41659|41639|41661|41641|41656.9|41636.9|15
1723755570000|2024-08-15 20:59:30|||||||||1
1723755580000|2024-08-15 20:59:40|41661|41641|41661|41641|41661|41641|41661|41641|0
1723755590000|2024-08-15 20:59:50|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|41661.5|41641.5|3
1723759210000|2024-08-15 22:00:10|41633.7|41613.7|41633.2|41613.2|41633.7|41613.7|41633.2|41613.2|2
1723759220000|2024-08-15 22:00:20|41633.7|41613.7|41634.2|41614.2|41634.2|41614.2|41633.7|41613.7|15
1723759230000|2024-08-15 22:00:30|||||||||4
1723759240000|2024-08-15 22:00:40|41632.8|41612.8|41628.7|41608.7|41632.8|41612.8|41628.7|41608.7|4
1723759260000|2024-08-15 22:01:00|41624.6|41604.6|41623.7|41603.7|41624.6|41604.6|41623.7|41603.7|6
1723759280000|2024-08-15 22:01:20|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|4
1723759290000|2024-08-15 22:01:30|41623.7|41603.7|41619.2|41599.2|41623.7|41603.7|41619.2|41599.2|7
1723759300000|2024-08-15 22:01:40|41618.7|41598.7|41619.2|41599.2|41619.2|41599.2|41618.7|41598.7|16
1723759320000|2024-08-15 22:02:00|||||||||2
1723759330000|2024-08-15 22:02:10|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|2
1723759350000|2024-08-15 22:02:30|||||||||3
1723759370000|2024-08-15 22:02:50|||||||||3
1723759380000|2024-08-15 22:03:00|||||||||2
1723759400000|2024-08-15 22:03:20|||||||||1
1723759410000|2024-08-15 22:03:30|||||||||5
1723759420000|2024-08-15 22:03:40|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|1
1723759430000|2024-08-15 22:03:50|41621.7|41601.7|41621.7|41601.7|41622.1|41602.1|41621.7|41601.7|11
1723759440000|2024-08-15 22:04:00|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|0
1723759450000|2024-08-15 22:04:10|41621.2|41601.2|41619.8|41599.8|41621.2|41601.2|41619.8|41599.8|2
1723759460000|2024-08-15 22:04:20|41619.3|41599.3|41619.3|41599.3|41619.8|41599.8|41619.3|41599.3|3
1723759470000|2024-08-15 22:04:30|41619.8|41599.8|41614.8|41594.8|41619.8|41599.8|41614.8|41594.8|6
1723759480000|2024-08-15 22:04:40|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|8
1723759490000|2024-08-15 22:04:50|||||||||15
1723759500000|2024-08-15 22:05:00|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|1
1723759510000|2024-08-15 22:05:10|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|0
1723759520000|2024-08-15 22:05:20|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|7
1723759560000|2024-08-15 22:06:00|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1723759580000|2024-08-15 22:06:20|||||||||9
1723759590000|2024-08-15 22:06:30|41607.8|41587.8|41605.8|41585.8|41607.8|41587.8|41605.8|41585.8|2
1723759600000|2024-08-15 22:06:40|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|0
1723759630000|2024-08-15 22:07:10|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1723759650000|2024-08-15 22:07:30|||||||||1
1723759660000|2024-08-15 22:07:40|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|6
1723759680000|2024-08-15 22:08:00|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|4
1723759740000|2024-08-15 22:09:00|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|0
1723759750000|2024-08-15 22:09:10|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|0
1723759770000|2024-08-15 22:09:30|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1723759780000|2024-08-15 22:09:40|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|0
1723759800000|2024-08-15 22:10:00|||||||||1
1723759810000|2024-08-15 22:10:10|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|0
1723759830000|2024-08-15 22:10:30|||||||||1
1723759850000|2024-08-15 22:10:50|41609.8|41589.8|41605.8|41585.8|41609.8|41589.8|41605.8|41585.8|0
1723759860000|2024-08-15 22:11:00|||||||||1
1723759870000|2024-08-15 22:11:10|41607.8|41587.8|41605.8|41585.8|41607.8|41587.8|41605.8|41585.8|0
1723759890000|2024-08-15 22:11:30|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|41607.8|41587.8|1
1723759900000|2024-08-15 22:11:40|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|41605.8|41585.8|1
1723759920000|2024-08-15 22:12:00|||||||||1
1723759940000|2024-08-15 22:12:20|41606.2|41586.2|41603.7|41583.7|41606.2|41586.2|41603.7|41583.7|2
1723759970000|2024-08-15 22:12:50|||||||||2
1723760020000|2024-08-15 22:13:40|||||||||1
1723760030000|2024-08-15 22:13:50|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|1
1723760040000|2024-08-15 22:14:00|||||||||2
1723760070000|2024-08-15 22:14:30|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|0
1723760080000|2024-08-15 22:14:40|41600.8|41580.8|41596.3|41576.3|41600.8|41580.8|41596.2|41576.2|2
1723760100000|2024-08-15 22:15:00|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|0
1723760110000|2024-08-15 22:15:10|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|1
1723760120000|2024-08-15 22:15:20|41594.2|41574.2|41592.2|41572.2|41594.2|41574.2|41592.2|41572.2|0
1723760130000|2024-08-15 22:15:30|41591.7|41571.7|41591.7|41571.7|41591.7|41571.7|41591.7|41571.7|1
1723760150000|2024-08-15 22:15:50|41592.2|41572.2|41596.7|41576.7|41596.7|41576.7|41592.2|41572.2|1
1723760160000|2024-08-15 22:16:00|41594.7|41574.7|41592.2|41572.2|41594.7|41574.7|41592.2|41572.2|2
1723760180000|2024-08-15 22:16:20|||||||||3
1723760190000|2024-08-15 22:16:30|41591.7|41571.7|41592.2|41572.2|41592.2|41572.2|41591.7|41571.7|3
1723760220000|2024-08-15 22:17:00|41594.2|41574.2|41594.7|41574.7|41594.7|41574.7|41594.2|41574.2|5
1723760230000|2024-08-15 22:17:10|41594.2|41574.2|41594.7|41574.7|41594.7|41574.7|41594.2|41574.2|1
1723760240000|2024-08-15 22:17:20|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|41592.7|41572.7|0
1723760250000|2024-08-15 22:17:30|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|3
1723760320000|2024-08-15 22:18:40|||||||||1
1723760330000|2024-08-15 22:18:50|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|8
1723760340000|2024-08-15 22:19:00|||||||||2
1723760360000|2024-08-15 22:19:20|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|4
1723760390000|2024-08-15 22:19:50|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|1
1723760410000|2024-08-15 22:20:10|41591.7|41571.7|41591.7|41571.7|41591.7|41571.7|41591.7|41571.7|0
1723760430000|2024-08-15 22:20:30|41593.3|41573.3|41594.2|41574.2|41594.2|41574.2|41593.3|41573.3|1
1723760440000|2024-08-15 22:20:40|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|0
1723760450000|2024-08-15 22:20:50|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|0
1723760460000|2024-08-15 22:21:00|41596.3|41576.3|41591.7|41571.7|41596.3|41576.3|41591.7|41571.7|2
1723760470000|2024-08-15 22:21:10|||||||||1
1723760490000|2024-08-15 22:21:30|41591.3|41571.3|41591.7|41571.7|41591.7|41571.7|41591.3|41571.3|1
1723760510000|2024-08-15 22:21:50|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|0
1723760520000|2024-08-15 22:22:00|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|0
1723760540000|2024-08-15 22:22:20|41592.2|41572.2|41594.2|41574.2|41594.2|41574.2|41592.2|41572.2|2
1723760550000|2024-08-15 22:22:30|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|0
1723760580000|2024-08-15 22:23:00|41591.7|41571.7|41591.3|41571.3|41591.7|41571.7|41591.3|41571.3|3
1723760600000|2024-08-15 22:23:20|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|41589.2|41569.2|1
1723760610000|2024-08-15 22:23:30|||||||||1
1723760620000|2024-08-15 22:23:40|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|5
1723760630000|2024-08-15 22:23:50|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|3
1723760640000|2024-08-15 22:24:00|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|1
1723760660000|2024-08-15 22:24:20|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|0
1723760680000|2024-08-15 22:24:40|41593.3|41573.3|41591.3|41571.3|41593.3|41573.3|41591.3|41571.3|2
1723760690000|2024-08-15 22:24:50|||||||||1
1723760700000|2024-08-15 22:25:00|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|3
1723760710000|2024-08-15 22:25:10|41591.3|41571.3|41593.3|41573.3|41593.3|41573.3|41591.3|41571.3|0
1723760750000|2024-08-15 22:25:50|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|1
1723760760000|2024-08-15 22:26:00|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|41593.3|41573.3|2
1723760780000|2024-08-15 22:26:20|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|1
1723760790000|2024-08-15 22:26:30|41594.7|41574.7|41596.8|41576.8|41596.8|41576.8|41594.7|41574.7|1
1723760800000|2024-08-15 22:26:40|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|0
1723760820000|2024-08-15 22:27:00|||||||||1
1723760850000|2024-08-15 22:27:30|41597.7|41577.7|41602.2|41582.2|41602.2|41582.2|41597.7|41577.7|3
1723760860000|2024-08-15 22:27:40|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|0
1723760870000|2024-08-15 22:27:50|41608.8|41588.8|41609.3|41589.3|41609.3|41589.3|41608.8|41588.8|4
1723760890000|2024-08-15 22:28:10|41611.3|41591.3|41609.3|41589.3|41611.3|41591.3|41609.3|41589.3|2
1723760900000|2024-08-15 22:28:20|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|4
1723760960000|2024-08-15 22:29:20|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|1
1723761000000|2024-08-15 22:30:00|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|2
1723761010000|2024-08-15 22:30:10|41611.8|41591.8|41611.8|41591.8|41611.8|41591.8|41611.8|41591.8|0
1723761050000|2024-08-15 22:30:50|41612.2|41592.2|41614.3|41594.3|41614.3|41594.3|41612.2|41592.2|0
1723761060000|2024-08-15 22:31:00|||||||||2
1723761150000|2024-08-15 22:32:30|||||||||1
1723761170000|2024-08-15 22:32:50|41612.2|41592.2|41614.3|41594.3|41614.3|41594.3|41612.2|41592.2|1
1723761180000|2024-08-15 22:33:00|41613.3|41593.3|41609.3|41589.3|41613.3|41593.3|41609.3|41589.3|3
1723761190000|2024-08-15 22:33:10|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|6
1723761270000|2024-08-15 22:34:30|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1723761320000|2024-08-15 22:35:20|||||||||1
1723761340000|2024-08-15 22:35:40|41608.4|41588.4|41605.9|41585.9|41608.4|41588.4|41603.8|41583.8|10
1723761350000|2024-08-15 22:35:50|41603.4|41583.4|41605.9|41585.9|41605.9|41585.9|41603.4|41583.4|2
1723761360000|2024-08-15 22:36:00|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|0
1723761370000|2024-08-15 22:36:10|41604.3|41584.3|41603.4|41583.4|41604.3|41584.3|41603.4|41583.4|1
1723761390000|2024-08-15 22:36:30|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|3
1723761400000|2024-08-15 22:36:40|41603.4|41583.4|41601.8|41581.8|41603.4|41583.4|41601.8|41581.8|0
1723761410000|2024-08-15 22:36:50|41606.3|41586.3|41605.9|41585.9|41606.3|41586.3|41605.9|41585.9|0
1723761420000|2024-08-15 22:37:00|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1723761430000|2024-08-15 22:37:10|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|3
1723761460000|2024-08-15 22:37:40|||||||||2
1723761480000|2024-08-15 22:38:00|41599.3|41579.3|41598.8|41578.8|41599.3|41579.3|41598.8|41578.8|7
1723761500000|2024-08-15 22:38:20|41600.9|41580.9|41600.9|41580.9|41600.9|41580.9|41598.8|41578.8|3
1723761510000|2024-08-15 22:38:30|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|0
1723761540000|2024-08-15 22:39:00|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|0
1723761550000|2024-08-15 22:39:10|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|1
1723761590000|2024-08-15 22:39:50|41600.9|41580.9|41598.4|41578.4|41600.9|41580.9|41598.4|41578.4|1
1723761610000|2024-08-15 22:40:10|41597.9|41577.9|41598.4|41578.4|41598.4|41578.4|41597.9|41577.9|3
1723761630000|2024-08-15 22:40:30|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|1
1723761640000|2024-08-15 22:40:40|||||||||1
1723761650000|2024-08-15 22:40:50|||||||||1
1723761660000|2024-08-15 22:41:00|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|0
1723761670000|2024-08-15 22:41:10|||||||||1
1723761690000|2024-08-15 22:41:30|||||||||3
1723761710000|2024-08-15 22:41:50|41598.8|41578.8|41598.4|41578.4|41598.8|41578.8|41598.4|41578.4|3
1723761750000|2024-08-15 22:42:30|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|1
1723761790000|2024-08-15 22:43:10|||||||||5
1723761830000|2024-08-15 22:43:50|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|0
1723761870000|2024-08-15 22:44:30|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|2
1723761920000|2024-08-15 22:45:20|||||||||1
1723762000000|2024-08-15 22:46:40|||||||||1
1723762200000|2024-08-15 22:50:00|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|1
1723762210000|2024-08-15 22:50:10|41594.3|41574.3|41596.4|41576.4|41596.4|41576.4|41593.9|41573.9|2
1723762240000|2024-08-15 22:50:40|||||||||1
1723762320000|2024-08-15 22:52:00|||||||||1
1723762330000|2024-08-15 22:52:10|||||||||1
1723762410000|2024-08-15 22:53:30|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|2
1723762420000|2024-08-15 22:53:40|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|0
1723762440000|2024-08-15 22:54:00|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|0
1723762500000|2024-08-15 22:55:00|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|1
1723762510000|2024-08-15 22:55:10|41601.4|41581.4|41604.4|41584.4|41604.4|41584.4|41601.4|41581.4|8
1723762530000|2024-08-15 22:55:30|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|5
1723762540000|2024-08-15 22:55:40|41610.5|41590.5|41610.5|41590.5|41610.9|41590.9|41610.5|41590.5|0
1723762550000|2024-08-15 22:55:50|||||||||1
1723762560000|2024-08-15 22:56:00|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|0
1723762570000|2024-08-15 22:56:10|41610.5|41590.5|41610.5|41590.5|41610.5|41590.5|41610.5|41590.5|5
1723762590000|2024-08-15 22:56:30|41610.9|41590.9|41610.5|41590.5|41610.9|41590.9|41610.5|41590.5|2
1723762620000|2024-08-15 22:57:00|||||||||1
1723762640000|2024-08-15 22:57:20|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|15
1723762650000|2024-08-15 22:57:30|41614.8|41594.8|41616.9|41596.9|41616.9|41596.9|41614.8|41594.8|1
1723762660000|2024-08-15 22:57:40|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|0
1723762680000|2024-08-15 22:58:00|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|4
1723762690000|2024-08-15 22:58:10|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|11
1723762700000|2024-08-15 22:58:20|41618.7|41598.7|41624.8|41604.8|41625.3|41605.3|41618.7|41598.7|3
1723762720000|2024-08-15 22:58:40|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|2
1723762750000|2024-08-15 22:59:10|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|6
1723762760000|2024-08-15 22:59:20|41622.8|41602.8|41624.8|41604.8|41624.8|41604.8|41622.8|41602.8|0
1723762780000|2024-08-15 22:59:40|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|3
1723762800000|2024-08-15 23:00:00|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|3
1723762830000|2024-08-15 23:00:30|41623.3|41603.3|41625.3|41605.3|41625.3|41605.3|41622.8|41602.8|2
1723762870000|2024-08-15 23:01:10|41623.3|41603.3|41622.8|41602.8|41623.3|41603.3|41622.8|41602.8|1
1723762890000|2024-08-15 23:01:30|41624.8|41604.8|41625.3|41605.3|41625.3|41605.3|41624.8|41604.8|1
1723762940000|2024-08-15 23:02:20|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|41622.8|41602.8|3
1723763000000|2024-08-15 23:03:20|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|0
1723763040000|2024-08-15 23:04:00|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|1
1723763090000|2024-08-15 23:04:50|||||||||1
1723763100000|2024-08-15 23:05:00|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|1
1723763120000|2024-08-15 23:05:20|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|1
1723763130000|2024-08-15 23:05:30|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|0
1723763180000|2024-08-15 23:06:20|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|2
1723763190000|2024-08-15 23:06:30|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|1
1723763240000|2024-08-15 23:07:20|||||||||1
1723763250000|2024-08-15 23:07:30|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|3
1723763310000|2024-08-15 23:08:30|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|0
1723763330000|2024-08-15 23:08:50|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|0
1723763340000|2024-08-15 23:09:00|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|1
1723763390000|2024-08-15 23:09:50|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|41618.8|41598.8|0
1723763400000|2024-08-15 23:10:00|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|41618.3|41598.3|1
1723763450000|2024-08-15 23:10:50|41615.3|41595.3|41615.8|41595.8|41615.8|41595.8|41615.3|41595.3|2
1723763460000|2024-08-15 23:11:00|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1723763490000|2024-08-15 23:11:30|41615.8|41595.8|41615.3|41595.3|41615.8|41595.8|41613.8|41593.8|2
1723763550000|2024-08-15 23:12:30|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|1
1723763570000|2024-08-15 23:12:50|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|0
1723763580000|2024-08-15 23:13:00|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41611.3|41591.3|0
1723763620000|2024-08-15 23:13:40|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|1
1723763640000|2024-08-15 23:14:00|41613.3|41593.3|41613.3|41593.3|41613.3|41593.3|41611.3|41591.3|0
1723763660000|2024-08-15 23:14:20|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1723763680000|2024-08-15 23:14:40|41611.3|41591.3|41613.3|41593.3|41613.3|41593.3|41611.3|41591.3|0
1723763690000|2024-08-15 23:14:50|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|2
1723763720000|2024-08-15 23:15:20|||||||||1
1723763750000|2024-08-15 23:15:50|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|0
1723763760000|2024-08-15 23:16:00|41610.8|41590.8|41608.8|41588.8|41610.8|41590.8|41608.8|41588.8|1
1723763780000|2024-08-15 23:16:20|41610.8|41590.8|41610.8|41590.8|41612.9|41592.9|41610.8|41590.8|3
1723763790000|2024-08-15 23:16:30|41612.9|41592.9|41613.8|41593.8|41613.8|41593.8|41612.9|41592.9|1
1723763800000|2024-08-15 23:16:40|41614.3|41594.3|41613.8|41593.8|41616.3|41596.3|41613.8|41593.8|0
1723763850000|2024-08-15 23:17:30|41615.8|41595.8|41613.3|41593.3|41615.8|41595.8|41613.3|41593.3|1
1723763880000|2024-08-15 23:18:00|||||||||1
1723763940000|2024-08-15 23:19:00|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1723763960000|2024-08-15 23:19:20|41610.4|41590.4|41609.9|41589.9|41610.4|41590.4|41609.9|41589.9|1
1723763970000|2024-08-15 23:19:30|41605.8|41585.8|41608.3|41588.3|41608.3|41588.3|41605.8|41585.8|1
1723763980000|2024-08-15 23:19:40|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1723763990000|2024-08-15 23:19:50|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41606.3|41586.3|0
1723764020000|2024-08-15 23:20:20|||||||||1
1723764040000|2024-08-15 23:20:40|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41608.3|41588.3|0
1723764050000|2024-08-15 23:20:50|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|41608.3|41588.3|0
1723764070000|2024-08-15 23:21:10|||||||||1
1723764090000|2024-08-15 23:21:30|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|0
1723764200000|2024-08-15 23:23:20|||||||||3
1723764210000|2024-08-15 23:23:30|41612.9|41592.9|41614.9|41594.9|41614.9|41594.9|41612.9|41592.9|0
1723764220000|2024-08-15 23:23:40|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|0
1723764240000|2024-08-15 23:24:00|41617|41597|41617.9|41597.9|41619.9|41599.9|41617|41597|1
1723764250000|2024-08-15 23:24:10|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|0
1723764260000|2024-08-15 23:24:20|41620.4|41600.4|41626.3|41606.3|41626.3|41606.3|41620.4|41600.4|6
1723764270000|2024-08-15 23:24:30|||||||||1
1723764280000|2024-08-15 23:24:40|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|0
1723764290000|2024-08-15 23:24:50|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|1
1723764340000|2024-08-15 23:25:40|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|4
1723764350000|2024-08-15 23:25:50|41632.9|41612.9|41633.4|41613.4|41633.4|41613.4|41632.9|41612.9|3
1723764360000|2024-08-15 23:26:00|41635.4|41615.4|41635.9|41615.9|41635.9|41615.9|41635.4|41615.4|6
1723764370000|2024-08-15 23:26:10|||||||||2
1723764380000|2024-08-15 23:26:20|41636.3|41616.3|41635.9|41615.9|41636.3|41616.3|41635.9|41615.9|1
1723764390000|2024-08-15 23:26:30|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|0
1723764410000|2024-08-15 23:26:50|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|3
1723764420000|2024-08-15 23:27:00|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|1
1723764450000|2024-08-15 23:27:30|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|0
1723764460000|2024-08-15 23:27:40|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|1
1723764470000|2024-08-15 23:27:50|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|0
1723764490000|2024-08-15 23:28:10|41637.4|41617.4|41638.4|41618.4|41638.4|41618.4|41637.4|41617.4|1
1723764500000|2024-08-15 23:28:20|||||||||1
1723764510000|2024-08-15 23:28:30|||||||||2
1723764530000|2024-08-15 23:28:50|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|1
1723764540000|2024-08-15 23:29:00|41641.3|41621.3|41643.4|41623.4|41643.4|41623.4|41641.3|41621.3|2
1723764560000|2024-08-15 23:29:20|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41643.4|41623.4|1
1723764570000|2024-08-15 23:29:30|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|0
1723764580000|2024-08-15 23:29:40|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|0
1723764590000|2024-08-15 23:29:50|41646.3|41626.3|41643.4|41623.4|41646.3|41626.3|41643.4|41623.4|4
1723764640000|2024-08-15 23:30:40|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|0
1723764660000|2024-08-15 23:31:00|41643.4|41623.4|41642.9|41622.9|41643.4|41623.4|41642.9|41622.9|5
1723764680000|2024-08-15 23:31:20|41640.9|41620.9|41637.4|41617.4|41640.9|41620.9|41637.4|41617.4|0
1723764690000|2024-08-15 23:31:30|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|1
1723764700000|2024-08-15 23:31:40|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|1
1723764710000|2024-08-15 23:31:50|41637|41617|41634.9|41614.9|41637|41617|41634.9|41614.9|1
1723764720000|2024-08-15 23:32:00|||||||||1
1723764740000|2024-08-15 23:32:20|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|5
1723764780000|2024-08-15 23:33:00|41634.9|41614.9|41635.4|41615.4|41635.4|41615.4|41634.9|41614.9|0
1723764800000|2024-08-15 23:33:20|41634.9|41614.9|41634.9|41614.9|41637.4|41617.4|41634.9|41614.9|1
1723764810000|2024-08-15 23:33:30|41637.4|41617.4|41635.4|41615.4|41637.4|41617.4|41635.4|41615.4|0
1723764820000|2024-08-15 23:33:40|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|1
1723764840000|2024-08-15 23:34:00|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|1
1723764860000|2024-08-15 23:34:20|41637|41617|41637.5|41617.5|41637.5|41617.5|41637|41617|4
1723764870000|2024-08-15 23:34:30|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1723764880000|2024-08-15 23:34:40|41637.5|41617.5|41637|41617|41637.5|41617.5|41637|41617|0
1723764900000|2024-08-15 23:35:00|||||||||1
1723764940000|2024-08-15 23:35:40|41635|41615|41634.5|41614.5|41635|41615|41634.5|41614.5|0
1723764970000|2024-08-15 23:36:10|||||||||1
1723764990000|2024-08-15 23:36:30|41634|41614|41632|41612|41634|41614|41632|41612|0
1723765070000|2024-08-15 23:37:50|41630|41610|41630|41610|41630|41610|41630|41610|0
1723765080000|2024-08-15 23:38:00|41630.4|41610.4|41634|41614|41634.5|41614.5|41630.4|41610.4|0
1723765090000|2024-08-15 23:38:10|41632|41612|41632|41612|41632|41612|41632|41612|0
1723765110000|2024-08-15 23:38:30|||||||||1
1723765120000|2024-08-15 23:38:40|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|0
1723765130000|2024-08-15 23:38:50|41632|41612|41632|41612|41634.5|41614.5|41632|41612|0
1723765140000|2024-08-15 23:39:00|41630|41610|41630|41610|41630|41610|41630|41610|1
1723765150000|2024-08-15 23:39:10|41632|41612|41632|41612|41632|41612|41632|41612|0
1723765210000|2024-08-15 23:40:10|41630|41610|41629.5|41609.5|41630|41610|41629.5|41609.5|0
1723765230000|2024-08-15 23:40:30|||||||||2
1723765250000|2024-08-15 23:40:50|41627|41607|41627|41607|41627|41607|41627|41607|1
1723765270000|2024-08-15 23:41:10|41625|41605|41625|41605|41625|41605|41625|41605|2
1723765280000|2024-08-15 23:41:20|||||||||3
1723765290000|2024-08-15 23:41:30|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1723765300000|2024-08-15 23:41:40|41622.5|41602.5|41622|41602|41624.5|41604.5|41622|41602|0
1723765320000|2024-08-15 23:42:00|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1723765330000|2024-08-15 23:42:10|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1723765350000|2024-08-15 23:42:30|41622|41602|41622|41602|41622|41602|41622|41602|2
1723765370000|2024-08-15 23:42:50|41622.5|41602.5|41622|41602|41624.5|41604.5|41622|41602|1
1723765380000|2024-08-15 23:43:00|41625|41605|41625|41605|41625|41605|41625|41605|7
1723765410000|2024-08-15 23:43:30|41627|41607|41629.1|41609.1|41629.1|41609.1|41627|41607|0
1723765420000|2024-08-15 23:43:40|41631.1|41611.1|41629.1|41609.1|41631.1|41611.1|41629.1|41609.1|0
1723765470000|2024-08-15 23:44:30|41627|41607|41627|41607|41627|41607|41627|41607|3
1723765500000|2024-08-15 23:45:00|41625|41605|41625|41605|41625|41605|41625|41605|0
1723765520000|2024-08-15 23:45:20|41624.5|41604.5|41624.1|41604.1|41624.5|41604.5|41624.1|41604.1|0
1723765530000|2024-08-15 23:45:30|41622|41602|41620|41600|41622|41602|41620|41600|6
1723765540000|2024-08-15 23:45:40|41622|41602|41622|41602|41622|41602|41620|41600|0
1723765550000|2024-08-15 23:45:50|41620|41600|41622|41602|41622|41602|41620|41600|0
1723765570000|2024-08-15 23:46:10|41620|41600|41620|41600|41622|41602|41620|41600|0
1723765580000|2024-08-15 23:46:20|41618|41598|41617|41597|41618|41598|41617|41597|6
1723765590000|2024-08-15 23:46:30|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1723765600000|2024-08-15 23:46:40|41612.5|41592.5|41612.5|41592.5|41614.5|41594.5|41612.5|41592.5|0
1723765610000|2024-08-15 23:46:50|41614.5|41594.5|41614.1|41594.1|41614.5|41594.5|41612|41592|1
1723765620000|2024-08-15 23:47:00|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1723765630000|2024-08-15 23:47:10|41614.1|41594.1|41609.5|41589.5|41614.5|41594.5|41609.5|41589.5|0
1723765650000|2024-08-15 23:47:30|||||||||2
1723765680000|2024-08-15 23:48:00|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|1
1723765690000|2024-08-15 23:48:10|41609.5|41589.5|41607.5|41587.5|41609.5|41589.5|41607.5|41587.5|0
1723765700000|2024-08-15 23:48:20|41609.5|41589.5|41607.5|41587.5|41609.5|41589.5|41607|41587|0
1723765730000|2024-08-15 23:48:50|41607|41587|41604.5|41584.5|41607|41587|41604.5|41584.5|1
1723765750000|2024-08-15 23:49:10|41605|41585|41607|41587|41607|41587|41605|41585|1
1723765760000|2024-08-15 23:49:20|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|0
1723765780000|2024-08-15 23:49:40|41607|41587|41609.1|41589.1|41609.1|41589.1|41607|41587|0
1723765790000|2024-08-15 23:49:50|41607|41587|41607|41587|41607|41587|41607|41587|5
1723765800000|2024-08-15 23:50:00|41609.1|41589.1|41607|41587|41609.1|41589.1|41607|41587|0
1723765810000|2024-08-15 23:50:10|41609.1|41589.1|41611.1|41591.1|41611.1|41591.1|41609.1|41589.1|2
1723765830000|2024-08-15 23:50:30|41612|41592|41612|41592|41612|41592|41612|41592|0
1723765840000|2024-08-15 23:50:40|41610|41590|41612|41592|41612|41592|41610|41590|0
1723765860000|2024-08-15 23:51:00|41610|41590|41612|41592|41612|41592|41610|41590|0
1723765870000|2024-08-15 23:51:10|41610|41590|41612|41592|41612|41592|41610|41590|0
1723765880000|2024-08-15 23:51:20|41610|41590|41610|41590|41612|41592|41610|41590|0
1723765920000|2024-08-15 23:52:00|||||||||1
1723765930000|2024-08-15 23:52:10|||||||||1
1723765940000|2024-08-15 23:52:20|41608|41588|41607.5|41587.5|41609.5|41589.5|41607.5|41587.5|2
1723765960000|2024-08-15 23:52:40|41610|41590|41607|41587|41610|41590|41607|41587|0
1723765980000|2024-08-15 23:53:00|41609.1|41589.1|41610|41590|41610|41590|41609.1|41589.1|4
1723766000000|2024-08-15 23:53:20|41612|41592|41612|41592|41612|41592|41612|41592|0
1723766020000|2024-08-15 23:53:40|41610|41590|41612|41592|41612|41592|41610|41590|1
1723766030000|2024-08-15 23:53:50|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|0
1723766040000|2024-08-15 23:54:00|41610|41590|41610|41590|41612.1|41592.1|41610|41590|0
1723766050000|2024-08-15 23:54:10|41612.1|41592.1|41607.5|41587.5|41612.1|41592.1|41607.5|41587.5|2
1723766060000|2024-08-15 23:54:20|41610|41590|41612.1|41592.1|41612.1|41592.1|41610|41590|0
1723766080000|2024-08-15 23:54:40|41610|41590|41610|41590|41610|41590|41610|41590|0
1723766090000|2024-08-15 23:54:50|41612.1|41592.1|41607.5|41587.5|41612.1|41592.1|41607.5|41587.5|5
1723766140000|2024-08-15 23:55:40|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|0
1723766150000|2024-08-15 23:55:50|||||||||1
1723766160000|2024-08-15 23:56:00|||||||||3
1723766250000|2024-08-15 23:57:30|41607.5|41587.5|41609.6|41589.6|41609.6|41589.6|41607.1|41587.1|2
1723766270000|2024-08-15 23:57:50|41611.6|41591.6|41612.1|41592.1|41612.1|41592.1|41611.6|41591.6|0
1723766280000|2024-08-15 23:58:00|41614.1|41594.1|41614.6|41594.6|41614.6|41594.6|41614.1|41594.1|3
1723766290000|2024-08-15 23:58:10|||||||||1
1723766310000|2024-08-15 23:58:30|41617.1|41597.1|41619.1|41599.1|41619.1|41599.1|41617.1|41597.1|4
1723766330000|2024-08-15 23:58:50|41617.1|41597.1|41619.1|41599.1|41619.1|41599.1|41617.1|41597.1|0
1723766340000|2024-08-15 23:59:00|41617.1|41597.1|41619.1|41599.1|41619.1|41599.1|41617.1|41597.1|1
1723766390000|2024-08-15 23:59:50|41618.6|41598.6|41616.6|41596.6|41618.6|41598.6|41616.6|41596.6|4
1723766400000|2024-08-16 00:00:00|41617.1|41597.1|41621.1|41601.1|41621.1|41601.1|41617.1|41597.1|2
1723766410000|2024-08-16 00:00:10|41621.6|41601.6|41634.1|41614.1|41636.6|41616.6|41621.6|41601.6|6
1723766420000|2024-08-16 00:00:20|41632.1|41612.1|41632.1|41612.1|41634.1|41614.1|41629.6|41609.6|3
1723766430000|2024-08-16 00:00:30|41630|41610|41629.1|41609.1|41630|41610|41629.1|41609.1|1
1723766440000|2024-08-16 00:00:40|41629.6|41609.6|41631.6|41611.6|41631.6|41611.6|41629.6|41609.6|1
1723766450000|2024-08-16 00:00:50|41633.6|41613.6|41634.1|41614.1|41634.1|41614.1|41631.6|41611.6|2
1723766460000|2024-08-16 00:01:00|41636.1|41616.1|41651.1|41631.1|41651.1|41631.1|41636.1|41616.1|1
1723766470000|2024-08-16 00:01:10|41646.6|41626.6|41648.6|41628.6|41648.6|41628.6|41646.6|41626.6|5
1723766480000|2024-08-16 00:01:20|41648.2|41628.2|41659.1|41639.1|41661.1|41641.1|41648.2|41628.2|4
1723766490000|2024-08-16 00:01:30|41661.1|41641.1|41659.1|41639.1|41663.6|41643.6|41659.1|41639.1|10
1723766500000|2024-08-16 00:01:40|||||||||1
1723766510000|2024-08-16 00:01:50|41657.1|41637.1|41654.6|41634.6|41659.1|41639.1|41654.6|41634.6|1
1723766520000|2024-08-16 00:02:00|41652.5|41632.5|41651.6|41631.6|41654.1|41634.1|41651.6|41631.6|2
1723766530000|2024-08-16 00:02:10|41653.6|41633.6|41652.1|41632.1|41654.1|41634.1|41652.1|41632.1|2
1723766540000|2024-08-16 00:02:20|41649.6|41629.6|41649.6|41629.6|41652.1|41632.1|41649.6|41629.6|8
1723766550000|2024-08-16 00:02:30|41647.5|41627.5|41647.1|41627.1|41647.5|41627.5|41647.1|41627.1|3
1723766560000|2024-08-16 00:02:40|41649.6|41629.6|41644.6|41624.6|41649.6|41629.6|41644.6|41624.6|2
1723766570000|2024-08-16 00:02:50|41646.6|41626.6|41648.7|41628.7|41648.7|41628.7|41646.6|41626.6|3
1723766580000|2024-08-16 00:03:00|41651.2|41631.2|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|2
1723766590000|2024-08-16 00:03:10|41655.7|41635.7|41653.7|41633.7|41655.7|41635.7|41653.7|41633.7|1
1723766600000|2024-08-16 00:03:20|41655.7|41635.7|41653.7|41633.7|41655.7|41635.7|41653.7|41633.7|0
1723766620000|2024-08-16 00:03:40|41651.2|41631.2|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|0
1723766630000|2024-08-16 00:03:50|41651.6|41631.6|41653.7|41633.7|41653.7|41633.7|41651.6|41631.6|0
1723766640000|2024-08-16 00:04:00|41654.1|41634.1|41654.6|41634.6|41654.6|41634.6|41654.1|41634.1|1
1723766650000|2024-08-16 00:04:10|41656.6|41636.6|41663.7|41643.7|41663.7|41643.7|41656.6|41636.6|8
1723766660000|2024-08-16 00:04:20|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|1
1723766670000|2024-08-16 00:04:30|41663.7|41643.7|41661.6|41641.6|41663.7|41643.7|41661.6|41641.6|7
1723766690000|2024-08-16 00:04:50|41663.7|41643.7|41660.7|41640.7|41663.7|41643.7|41660.7|41640.7|7
1723766700000|2024-08-16 00:05:00|41662.7|41642.7|41662.7|41642.7|41665.2|41645.2|41662.7|41642.7|5
1723766710000|2024-08-16 00:05:10|||||||||1
1723766720000|2024-08-16 00:05:20|||||||||1
1723766730000|2024-08-16 00:05:30|41660.7|41640.7|41660.7|41640.7|41661.6|41641.6|41658.7|41638.7|2
1723766740000|2024-08-16 00:05:40|41658.7|41638.7|41658.7|41638.7|41660.7|41640.7|41658.7|41638.7|0
1723766750000|2024-08-16 00:05:50|||||||||2
1723766770000|2024-08-16 00:06:10|41658.2|41638.2|41653.7|41633.7|41658.7|41638.7|41653.7|41633.7|5
1723766780000|2024-08-16 00:06:20|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|0
1723766790000|2024-08-16 00:06:30|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|0
1723766820000|2024-08-16 00:07:00|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41649.6|41629.6|1
1723766830000|2024-08-16 00:07:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41651.6|41631.6|1
1723766840000|2024-08-16 00:07:20|41651.6|41631.6|41651.6|41631.6|41653.7|41633.7|41651.6|41631.6|0
1723766870000|2024-08-16 00:07:50|41649.1|41629.1|41656.2|41636.2|41656.2|41636.2|41649.1|41629.1|4
1723766880000|2024-08-16 00:08:00|41654.1|41634.1|41656.2|41636.2|41656.2|41636.2|41651.6|41631.6|0
1723766890000|2024-08-16 00:08:10|41654.1|41634.1|41654.1|41634.1|41656.2|41636.2|41654.1|41634.1|0
1723766900000|2024-08-16 00:08:20|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|0
1723766910000|2024-08-16 00:08:30|41653.7|41633.7|41651.6|41631.6|41653.7|41633.7|41651.6|41631.6|1
1723766920000|2024-08-16 00:08:40|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|0
1723766930000|2024-08-16 00:08:50|41651.6|41631.6|41651.2|41631.2|41651.6|41631.6|41651.2|41631.2|2
1723766940000|2024-08-16 00:09:00|41649.1|41629.1|41641.6|41621.6|41649.1|41629.1|41641.6|41621.6|2
1723766970000|2024-08-16 00:09:30|41642.1|41622.1|41644.1|41624.1|41644.1|41624.1|41642.1|41622.1|4
1723766980000|2024-08-16 00:09:40|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|0
1723766990000|2024-08-16 00:09:50|41648.2|41628.2|41646.2|41626.2|41648.2|41628.2|41646.2|41626.2|5
1723767000000|2024-08-16 00:10:00|41651.2|41631.2|41651.2|41631.2|41653.2|41633.2|41649.1|41629.1|2
1723767010000|2024-08-16 00:10:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|1
1723767020000|2024-08-16 00:10:20|41656.2|41636.2|41653.7|41633.7|41656.2|41636.2|41653.7|41633.7|0
1723767030000|2024-08-16 00:10:30|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|0
1723767040000|2024-08-16 00:10:40|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|0
1723767050000|2024-08-16 00:10:50|41653.7|41633.7|41653.2|41633.2|41653.7|41633.7|41653.2|41633.2|0
1723767060000|2024-08-16 00:11:00|41653.7|41633.7|41651.2|41631.2|41653.7|41633.7|41651.2|41631.2|0
1723767070000|2024-08-16 00:11:10|41650.7|41630.7|41646.6|41626.6|41650.7|41630.7|41646.6|41626.6|3
1723767080000|2024-08-16 00:11:20|41648.7|41628.7|41646.6|41626.6|41648.7|41628.7|41646.6|41626.6|1
1723767090000|2024-08-16 00:11:30|41644.1|41624.1|41648.7|41628.7|41648.7|41628.7|41644.1|41624.1|1
1723767100000|2024-08-16 00:11:40|||||||||1
1723767110000|2024-08-16 00:11:50|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1723767120000|2024-08-16 00:12:00|41648.7|41628.7|41650.7|41630.7|41650.7|41630.7|41648.7|41628.7|0
1723767140000|2024-08-16 00:12:20|41648.2|41628.2|41650.3|41630.3|41650.3|41630.3|41648.2|41628.2|1
1723767150000|2024-08-16 00:12:30|41650.7|41630.7|41658.7|41638.7|41658.7|41638.7|41650.7|41630.7|11
1723767160000|2024-08-16 00:12:40|41660.7|41640.7|41658.7|41638.7|41660.7|41640.7|41658.7|41638.7|4
1723767170000|2024-08-16 00:12:50|41658.2|41638.2|41661.2|41641.2|41661.2|41641.2|41658.2|41638.2|2
1723767180000|2024-08-16 00:13:00|41661.7|41641.7|41663.7|41643.7|41663.7|41643.7|41661.7|41641.7|1
1723767190000|2024-08-16 00:13:10|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|0
1723767210000|2024-08-16 00:13:30|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|0
1723767220000|2024-08-16 00:13:40|41665.7|41645.7|41663.7|41643.7|41665.7|41645.7|41663.7|41643.7|0
1723767230000|2024-08-16 00:13:50|41665.7|41645.7|41663.7|41643.7|41665.7|41645.7|41663.7|41643.7|0
1723767240000|2024-08-16 00:14:00|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|0
1723767250000|2024-08-16 00:14:10|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|1
1723767260000|2024-08-16 00:14:20|41665.7|41645.7|41663.7|41643.7|41665.7|41645.7|41663.7|41643.7|0
1723767270000|2024-08-16 00:14:30|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|0
1723767280000|2024-08-16 00:14:40|41661.7|41641.7|41663.7|41643.7|41663.7|41643.7|41661.7|41641.7|0
1723767290000|2024-08-16 00:14:50|41661.7|41641.7|41660.7|41640.7|41663.2|41643.2|41660.7|41640.7|16
1723767300000|2024-08-16 00:15:00|41658.7|41638.7|41663.7|41643.7|41663.7|41643.7|41658.7|41638.7|6
1723767310000|2024-08-16 00:15:10|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|1
1723767320000|2024-08-16 00:15:20|41666.7|41646.7|41663.7|41643.7|41666.7|41646.7|41663.7|41643.7|0
1723767330000|2024-08-16 00:15:30|41665.7|41645.7|41668.7|41648.7|41668.7|41648.7|41663.7|41643.7|1
1723767340000|2024-08-16 00:15:40|41669.2|41649.2|41668.7|41648.7|41669.2|41649.2|41668.7|41648.7|0
1723767350000|2024-08-16 00:15:50|41669.2|41649.2|41671.2|41651.2|41671.2|41651.2|41668.7|41648.7|0
1723767360000|2024-08-16 00:16:00|41670.7|41650.7|41670.3|41650.3|41670.7|41650.7|41668.2|41648.2|1
1723767370000|2024-08-16 00:16:10|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|0
1723767380000|2024-08-16 00:16:20|41670.3|41650.3|41673.2|41653.2|41673.2|41653.2|41670.3|41650.3|0
1723767400000|2024-08-16 00:16:40|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|3
1723767410000|2024-08-16 00:16:50|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1723767430000|2024-08-16 00:17:10|41677.8|41657.8|41679.8|41659.8|41679.8|41659.8|41677.8|41657.8|2
1723767440000|2024-08-16 00:17:20|41677.8|41657.8|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|0
1723767450000|2024-08-16 00:17:30|41675.7|41655.7|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|1
1723767460000|2024-08-16 00:17:40|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|41673.2|41653.2|0
1723767470000|2024-08-16 00:17:50|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|2
1723767480000|2024-08-16 00:18:00|41669.2|41649.2|41668.2|41648.2|41671.2|41651.2|41668.2|41648.2|4
1723767490000|2024-08-16 00:18:10|41665.7|41645.7|41667.8|41647.8|41667.8|41647.8|41665.7|41645.7|5
1723767500000|2024-08-16 00:18:20|41665.7|41645.7|41670.3|41650.3|41670.3|41650.3|41665.7|41645.7|1
1723767510000|2024-08-16 00:18:30|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|0
1723767520000|2024-08-16 00:18:40|41670.3|41650.3|41665.3|41645.3|41670.3|41650.3|41665.3|41645.3|4
1723767540000|2024-08-16 00:19:00|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|0
1723767560000|2024-08-16 00:19:20|41661.2|41641.2|41661.2|41641.2|41661.2|41641.2|41661.2|41641.2|0
1723767570000|2024-08-16 00:19:30|41658.7|41638.7|41656.2|41636.2|41658.7|41638.7|41656.2|41636.2|1
1723767590000|2024-08-16 00:19:50|41655.7|41635.7|41651.2|41631.2|41655.7|41635.7|41651.2|41631.2|7
1723767600000|2024-08-16 00:20:00|41650.7|41630.7|41650.3|41630.3|41650.7|41630.7|41650.3|41630.3|4
1723767630000|2024-08-16 00:20:30|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1723767640000|2024-08-16 00:20:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|0
1723767660000|2024-08-16 00:21:00|41640.7|41620.7|41638.7|41618.7|41640.8|41620.8|41638.7|41618.7|1
1723767670000|2024-08-16 00:21:10|41640.8|41620.8|41643.3|41623.3|41643.3|41623.3|41640.8|41620.8|4
1723767680000|2024-08-16 00:21:20|41645.3|41625.3|41643.3|41623.3|41645.3|41625.3|41643.3|41623.3|0
1723767690000|2024-08-16 00:21:30|41645.3|41625.3|41645.3|41625.3|41645.8|41625.8|41643.3|41623.3|0
1723767700000|2024-08-16 00:21:40|41643.3|41623.3|41643.3|41623.3|41645.3|41625.3|41643.3|41623.3|0
1723767710000|2024-08-16 00:21:50|41645.3|41625.3|41643.3|41623.3|41645.3|41625.3|41643.3|41623.3|0
1723767720000|2024-08-16 00:22:00|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|2
1723767730000|2024-08-16 00:22:10|41650.8|41630.8|41657.3|41637.3|41657.3|41637.3|41650.8|41630.8|0
1723767750000|2024-08-16 00:22:30|41657.8|41637.8|41659.8|41639.8|41659.8|41639.8|41657.8|41637.8|0
1723767760000|2024-08-16 00:22:40|41657.8|41637.8|41657.8|41637.8|41659.8|41639.8|41657.8|41637.8|3
1723767770000|2024-08-16 00:22:50|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|2
1723767780000|2024-08-16 00:23:00|41658.3|41638.3|41656.2|41636.2|41658.3|41638.3|41656.2|41636.2|2
1723767790000|2024-08-16 00:23:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|0
1723767800000|2024-08-16 00:23:20|41656.2|41636.2|41653.7|41633.7|41656.2|41636.2|41653.7|41633.7|1
1723767810000|2024-08-16 00:23:30|41651.7|41631.7|41651.2|41631.2|41651.7|41631.7|41651.2|41631.2|0
1723767820000|2024-08-16 00:23:40|41650.8|41630.8|41650.8|41630.8|41650.8|41630.8|41650.8|41630.8|0
1723767830000|2024-08-16 00:23:50|41648.7|41628.7|41644.2|41624.2|41648.7|41628.7|41644.2|41624.2|1
1723767860000|2024-08-16 00:24:20|41642.2|41622.2|41639.2|41619.2|41642.2|41622.2|41639.2|41619.2|2
1723767870000|2024-08-16 00:24:30|41638.7|41618.7|41636.7|41616.7|41638.7|41618.7|41636.7|41616.7|0
1723767880000|2024-08-16 00:24:40|41634.2|41614.2|41633.7|41613.7|41634.2|41614.2|41633.7|41613.7|1
1723767890000|2024-08-16 00:24:50|41631.7|41611.7|41631.2|41611.2|41631.7|41611.7|41631.2|41611.2|2
1723767910000|2024-08-16 00:25:10|41633.7|41613.7|41636.2|41616.2|41636.2|41616.2|41633.7|41613.7|0
1723767930000|2024-08-16 00:25:30|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1723767940000|2024-08-16 00:25:40|41640.3|41620.3|41641.2|41621.2|41641.2|41621.2|41640.3|41620.3|3
1723767960000|2024-08-16 00:26:00|41643.7|41623.7|41645.8|41625.8|41645.8|41625.8|41643.7|41623.7|1
1723767970000|2024-08-16 00:26:10|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|41646.2|41626.2|0
1723767980000|2024-08-16 00:26:20|41645.8|41625.8|41643.3|41623.3|41645.8|41625.8|41643.3|41623.3|1
1723767990000|2024-08-16 00:26:30|41641.2|41621.2|41643.3|41623.3|41643.3|41623.3|41640.8|41620.8|0
1723768000000|2024-08-16 00:26:40|||||||||3
1723768010000|2024-08-16 00:26:50|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|0
1723768020000|2024-08-16 00:27:00|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|0
1723768030000|2024-08-16 00:27:10|41647.3|41627.3|41656.4|41636.4|41656.4|41636.4|41647.3|41627.3|10
1723768040000|2024-08-16 00:27:20|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|0
1723768050000|2024-08-16 00:27:30|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|41660.8|41640.8|1
1723768060000|2024-08-16 00:27:40|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|0
1723768070000|2024-08-16 00:27:50|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|0
1723768080000|2024-08-16 00:28:00|41660.8|41640.8|41662.8|41642.8|41662.8|41642.8|41660.8|41640.8|1
1723768110000|2024-08-16 00:28:30|41663.7|41643.7|41667.8|41647.8|41668.3|41648.3|41663.7|41643.7|4
1723768150000|2024-08-16 00:29:10|41668.3|41648.3|41670.3|41650.3|41670.3|41650.3|41668.3|41648.3|0
1723768160000|2024-08-16 00:29:20|41670.8|41650.8|41671.2|41651.2|41671.2|41651.2|41670.8|41650.8|2
1723768170000|2024-08-16 00:29:30|41671.7|41651.7|41674.7|41654.7|41674.7|41654.7|41671.2|41651.2|13
1723768180000|2024-08-16 00:29:40|41675.1|41655.1|41679.2|41659.2|41679.2|41659.2|41674.7|41654.7|5
1723768190000|2024-08-16 00:29:50|41681.2|41661.2|41681.2|41661.2|41681.7|41661.7|41681.2|41661.2|4
1723768200000|2024-08-16 00:30:00|41679.2|41659.2|41676.7|41656.7|41681.2|41661.2|41676.7|41656.7|2
1723768210000|2024-08-16 00:30:10|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|0
1723768220000|2024-08-16 00:30:20|41676.7|41656.7|41676.2|41656.2|41678.7|41658.7|41676.2|41656.2|3
1723768230000|2024-08-16 00:30:30|41678.3|41658.3|41674.2|41654.2|41678.7|41658.7|41674.2|41654.2|0
1723768240000|2024-08-16 00:30:40|41676.2|41656.2|41674.2|41654.2|41676.2|41656.2|41674.2|41654.2|0
1723768250000|2024-08-16 00:30:50|41676.2|41656.2|41676.2|41656.2|41676.2|41656.2|41676.2|41656.2|0
1723768260000|2024-08-16 00:31:00|41674.2|41654.2|41676.2|41656.2|41676.2|41656.2|41674.2|41654.2|0
1723768280000|2024-08-16 00:31:20|41674.2|41654.2|41676.2|41656.2|41676.2|41656.2|41673.7|41653.7|3
1723768300000|2024-08-16 00:31:40|41676.7|41656.7|41680.8|41660.8|41680.8|41660.8|41676.7|41656.7|1
1723768310000|2024-08-16 00:31:50|41678.8|41658.8|41677.2|41657.2|41680.8|41660.8|41676.7|41656.7|0
1723768320000|2024-08-16 00:32:00|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|0
1723768330000|2024-08-16 00:32:10|41681.3|41661.3|41683.3|41663.3|41683.3|41663.3|41681.3|41661.3|1
1723768340000|2024-08-16 00:32:20|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|0
1723768350000|2024-08-16 00:32:30|41683.3|41663.3|41687.8|41667.8|41687.8|41667.8|41683.3|41663.3|1
1723768360000|2024-08-16 00:32:40|41685.8|41665.8|41683.3|41663.3|41685.8|41665.8|41683.3|41663.3|0
1723768380000|2024-08-16 00:33:00|||||||||1
1723768390000|2024-08-16 00:33:10|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|1
1723768400000|2024-08-16 00:33:20|41687.8|41667.8|41688.3|41668.3|41688.3|41668.3|41687.8|41667.8|9
1723768410000|2024-08-16 00:33:30|41688.8|41668.8|41688.3|41668.3|41688.8|41668.8|41688.3|41668.3|2
1723768430000|2024-08-16 00:33:50|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|0
1723768440000|2024-08-16 00:34:00|41684.2|41664.2|41683.8|41663.8|41684.2|41664.2|41683.8|41663.8|0
1723768450000|2024-08-16 00:34:10|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1723768460000|2024-08-16 00:34:20|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|0
1723768470000|2024-08-16 00:34:30|41681.3|41661.3|41679.2|41659.2|41681.3|41661.3|41679.2|41659.2|0
1723768480000|2024-08-16 00:34:40|41677.2|41657.2|41675.2|41655.2|41677.2|41657.2|41675.2|41655.2|0
1723768490000|2024-08-16 00:34:50|41677.2|41657.2|41674.7|41654.7|41677.2|41657.2|41674.7|41654.7|8
1723768500000|2024-08-16 00:35:00|||||||||3
1723768510000|2024-08-16 00:35:10|41672.7|41652.7|41674.7|41654.7|41674.7|41654.7|41672.7|41652.7|0
1723768520000|2024-08-16 00:35:20|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|2
1723768530000|2024-08-16 00:35:30|41670.2|41650.2|41672.2|41652.2|41672.2|41652.2|41670.2|41650.2|8
1723768540000|2024-08-16 00:35:40|41672.7|41652.7|41677.2|41657.2|41677.2|41657.2|41672.7|41652.7|3
1723768550000|2024-08-16 00:35:50|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41677.2|41657.2|0
1723768560000|2024-08-16 00:36:00|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|1
1723768570000|2024-08-16 00:36:10|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|1
1723768580000|2024-08-16 00:36:20|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|0
1723768590000|2024-08-16 00:36:30|41677.2|41657.2|41677.2|41657.2|41679.2|41659.2|41677.2|41657.2|1
1723768600000|2024-08-16 00:36:40|||||||||1
1723768610000|2024-08-16 00:36:50|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41673.1|41653.1|0
1723768620000|2024-08-16 00:37:00|41673.1|41653.1|41675.2|41655.2|41675.2|41655.2|41673.1|41653.1|0
1723768630000|2024-08-16 00:37:10|41673.1|41653.1|41672.2|41652.2|41674.7|41654.7|41672.2|41652.2|1
1723768640000|2024-08-16 00:37:20|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|0
1723768660000|2024-08-16 00:37:40|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|2
1723768670000|2024-08-16 00:37:50|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|0
1723768680000|2024-08-16 00:38:00|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41663.1|41643.1|3
1723768690000|2024-08-16 00:38:10|41663.1|41643.1|41662.7|41642.7|41663.1|41643.1|41662.7|41642.7|1
1723768700000|2024-08-16 00:38:20|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|0
1723768710000|2024-08-16 00:38:30|41660.2|41640.2|41655.6|41635.6|41660.2|41640.2|41655.6|41635.6|1
1723768720000|2024-08-16 00:38:40|||||||||1
1723768730000|2024-08-16 00:38:50|41655.2|41635.2|41657.2|41637.2|41657.7|41637.7|41655.2|41635.2|4
1723768740000|2024-08-16 00:39:00|41659.7|41639.7|41657.2|41637.2|41659.7|41639.7|41657.2|41637.2|6
1723768750000|2024-08-16 00:39:10|41655.2|41635.2|41657.2|41637.2|41657.2|41637.2|41655.2|41635.2|0
1723768770000|2024-08-16 00:39:30|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|2
1723768780000|2024-08-16 00:39:40|||||||||1
1723768790000|2024-08-16 00:39:50|41659.7|41639.7|41660.2|41640.2|41660.2|41640.2|41659.7|41639.7|1
1723768800000|2024-08-16 00:40:00|41658.1|41638.1|41660.2|41640.2|41660.2|41640.2|41658.1|41638.1|1
1723768810000|2024-08-16 00:40:10|41662.2|41642.2|41662.7|41642.7|41663.1|41643.1|41662.2|41642.2|0
1723768820000|2024-08-16 00:40:20|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|0
1723768830000|2024-08-16 00:40:30|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41658.1|41638.1|1
1723768840000|2024-08-16 00:40:40|41660.2|41640.2|41658.1|41638.1|41660.2|41640.2|41658.1|41638.1|0
1723768870000|2024-08-16 00:41:10|41657.7|41637.7|41658.1|41638.1|41658.1|41638.1|41657.7|41637.7|1
1723768880000|2024-08-16 00:41:20|41657.7|41637.7|41657.7|41637.7|41658.1|41638.1|41657.7|41637.7|0
1723768920000|2024-08-16 00:42:00|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|7
1723768930000|2024-08-16 00:42:10|41655.6|41635.6|41655.6|41635.6|41655.6|41635.6|41655.6|41635.6|0
1723768940000|2024-08-16 00:42:20|41658.1|41638.1|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|0
1723768950000|2024-08-16 00:42:30|41653.6|41633.6|41653.1|41633.1|41653.6|41633.6|41653.1|41633.1|1
1723768960000|2024-08-16 00:42:40|||||||||1
1723768980000|2024-08-16 00:43:00|41651.1|41631.1|41655.6|41635.6|41655.6|41635.6|41651.1|41631.1|9
1723768990000|2024-08-16 00:43:10|||||||||1
1723769000000|2024-08-16 00:43:20|41658.1|41638.1|41658.1|41638.1|41662.7|41642.7|41658.1|41638.1|0
1723769010000|2024-08-16 00:43:30|41660.2|41640.2|41659.7|41639.7|41660.2|41640.2|41659.7|41639.7|2
1723769020000|2024-08-16 00:43:40|41657.7|41637.7|41662.7|41642.7|41662.7|41642.7|41657.7|41637.7|1
1723769030000|2024-08-16 00:43:50|41663.1|41643.1|41662.7|41642.7|41663.1|41643.1|41662.7|41642.7|3
1723769040000|2024-08-16 00:44:00|41660.6|41640.6|41662.7|41642.7|41662.7|41642.7|41660.6|41640.6|0
1723769050000|2024-08-16 00:44:10|41660.6|41640.6|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|1
1723769060000|2024-08-16 00:44:20|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|0
1723769070000|2024-08-16 00:44:30|41658.6|41638.6|41660.6|41640.6|41660.6|41640.6|41658.6|41638.6|0
1723769080000|2024-08-16 00:44:40|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|1
1723769090000|2024-08-16 00:44:50|41658.1|41638.1|41660.2|41640.2|41660.6|41640.6|41655.6|41635.6|3
1723769100000|2024-08-16 00:45:00|41657.7|41637.7|41662.2|41642.2|41662.2|41642.2|41657.7|41637.7|1
1723769110000|2024-08-16 00:45:10|41660.2|41640.2|41660.2|41640.2|41662.2|41642.2|41660.2|41640.2|0
1723769120000|2024-08-16 00:45:20|41662.7|41642.7|41660.6|41640.6|41663.1|41643.1|41660.2|41640.2|0
1723769130000|2024-08-16 00:45:30|41664.7|41644.7|41665.2|41645.2|41665.2|41645.2|41663.1|41643.1|0
1723769140000|2024-08-16 00:45:40|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|41663.2|41643.2|0
1723769150000|2024-08-16 00:45:50|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41663.2|41643.2|0
1723769160000|2024-08-16 00:46:00|41663.2|41643.2|41665.2|41645.2|41665.2|41645.2|41663.2|41643.2|2
1723769170000|2024-08-16 00:46:10|41667.2|41647.2|41663.2|41643.2|41667.7|41647.7|41663.2|41643.2|1
1723769180000|2024-08-16 00:46:20|41665.2|41645.2|41667.2|41647.2|41667.2|41647.2|41665.2|41645.2|0
1723769190000|2024-08-16 00:46:30|41665.2|41645.2|41667.2|41647.2|41667.2|41647.2|41665.2|41645.2|0
1723769200000|2024-08-16 00:46:40|41667.7|41647.7|41668.2|41648.2|41668.2|41648.2|41667.7|41647.7|1
1723769210000|2024-08-16 00:46:50|41670.2|41650.2|41672.2|41652.2|41672.2|41652.2|41670.2|41650.2|0
1723769220000|2024-08-16 00:47:00|41672.7|41652.7|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1723769230000|2024-08-16 00:47:10|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1723769240000|2024-08-16 00:47:20|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|2
1723769250000|2024-08-16 00:47:30|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|1
1723769260000|2024-08-16 00:47:40|41677.7|41657.7|41681.8|41661.8|41681.8|41661.8|41677.7|41657.7|1
1723769270000|2024-08-16 00:47:50|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1723769290000|2024-08-16 00:48:10|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1723769310000|2024-08-16 00:48:30|41686.8|41666.8|41687.2|41667.2|41687.2|41667.2|41686.8|41666.8|3
1723769320000|2024-08-16 00:48:40|41687.7|41667.7|41687.2|41667.2|41687.7|41667.7|41687.2|41667.2|0
1723769330000|2024-08-16 00:48:50|41689.3|41669.3|41687.2|41667.2|41689.3|41669.3|41687.2|41667.2|1
1723769340000|2024-08-16 00:49:00|41685.2|41665.2|41687.2|41667.2|41687.2|41667.2|41685.2|41665.2|0
1723769360000|2024-08-16 00:49:20|41685.2|41665.2|41680.2|41660.2|41685.2|41665.2|41680.2|41660.2|0
1723769370000|2024-08-16 00:49:30|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1723769380000|2024-08-16 00:49:40|41680.2|41660.2|41682.2|41662.2|41682.2|41662.2|41680.2|41660.2|0
1723769390000|2024-08-16 00:49:50|41680.2|41660.2|41680.2|41660.2|41682.2|41662.2|41680.2|41660.2|4
1723769400000|2024-08-16 00:50:00|41679.7|41659.7|41677.2|41657.2|41679.7|41659.7|41677.2|41657.2|1
1723769410000|2024-08-16 00:50:10|||||||||2
1723769420000|2024-08-16 00:50:20|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41674.3|41654.3|6
1723769430000|2024-08-16 00:50:30|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1723769450000|2024-08-16 00:50:50|41676.3|41656.3|41676.8|41656.8|41676.8|41656.8|41676.3|41656.3|0
1723769470000|2024-08-16 00:51:10|41676.3|41656.3|41676.8|41656.8|41676.8|41656.8|41676.3|41656.3|0
1723769480000|2024-08-16 00:51:20|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|1
1723769490000|2024-08-16 00:51:30|41677.2|41657.2|41676.8|41656.8|41677.2|41657.2|41676.8|41656.8|0
1723769500000|2024-08-16 00:51:40|41674.7|41654.7|41676.8|41656.8|41676.8|41656.8|41674.7|41654.7|0
1723769520000|2024-08-16 00:52:00|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|1
1723769540000|2024-08-16 00:52:20|41681.3|41661.3|41679.3|41659.3|41681.3|41661.3|41679.3|41659.3|1
1723769550000|2024-08-16 00:52:30|41681.3|41661.3|41684.3|41664.3|41684.3|41664.3|41681.3|41661.3|0
1723769560000|2024-08-16 00:52:40|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41684.3|41664.3|0
1723769570000|2024-08-16 00:52:50|41684.3|41664.3|41687.2|41667.2|41687.2|41667.2|41684.3|41664.3|1
1723769580000|2024-08-16 00:53:00|41685.2|41665.2|41687.7|41667.7|41689.7|41669.7|41685.2|41665.2|4
1723769590000|2024-08-16 00:53:10|41687.2|41667.2|41687.7|41667.7|41689.7|41669.7|41687.2|41667.2|1
1723769600000|2024-08-16 00:53:20|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|0
1723769610000|2024-08-16 00:53:30|41687.3|41667.3|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|2
1723769620000|2024-08-16 00:53:40|41691.8|41671.8|41689.8|41669.8|41691.8|41671.8|41689.8|41669.8|0
1723769630000|2024-08-16 00:53:50|41691.8|41671.8|41689.8|41669.8|41691.8|41671.8|41689.8|41669.8|0
1723769640000|2024-08-16 00:54:00|41690.2|41670.2|41689.8|41669.8|41690.2|41670.2|41689.8|41669.8|1
1723769650000|2024-08-16 00:54:10|41687.7|41667.7|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|1
1723769660000|2024-08-16 00:54:20|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|1
1723769670000|2024-08-16 00:54:30|41690.2|41670.2|41687.7|41667.7|41690.2|41670.2|41687.7|41667.7|0
1723769680000|2024-08-16 00:54:40|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|1
1723769690000|2024-08-16 00:54:50|41686.8|41666.8|41687.3|41667.3|41687.3|41667.3|41686.8|41666.8|3
1723769700000|2024-08-16 00:55:00|41686.8|41666.8|41685.2|41665.2|41687.7|41667.7|41684.8|41664.8|3
1723769710000|2024-08-16 00:55:10|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|0
1723769720000|2024-08-16 00:55:20|41682.7|41662.7|41682.7|41662.7|41684.8|41664.8|41682.7|41662.7|1
1723769730000|2024-08-16 00:55:30|41684.8|41664.8|41684.3|41664.3|41684.8|41664.8|41684.3|41664.3|1
1723769740000|2024-08-16 00:55:40|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|0
1723769750000|2024-08-16 00:55:50|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1723769760000|2024-08-16 00:56:00|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.3|41667.3|3
1723769770000|2024-08-16 00:56:10|||||||||1
1723769780000|2024-08-16 00:56:20|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1723769790000|2024-08-16 00:56:30|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|0
1723769810000|2024-08-16 00:56:50|41689.8|41669.8|41687.7|41667.7|41689.8|41669.8|41685.2|41665.2|6
1723769820000|2024-08-16 00:57:00|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|1
1723769850000|2024-08-16 00:57:30|41687.7|41667.7|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|4
1723769870000|2024-08-16 00:57:50|41692.3|41672.3|41692.7|41672.7|41692.7|41672.7|41690.2|41670.2|3
1723769880000|2024-08-16 00:58:00|41695.2|41675.2|41697.3|41677.3|41699.8|41679.8|41695.2|41675.2|8
1723769890000|2024-08-16 00:58:10|41695.2|41675.2|41694.8|41674.8|41695.2|41675.2|41694.8|41674.8|1
1723769910000|2024-08-16 00:58:30|41692.3|41672.3|41691.8|41671.8|41692.3|41672.3|41691.8|41671.8|0
1723769920000|2024-08-16 00:58:40|41689.8|41669.8|41685.2|41665.2|41689.8|41669.8|41685.2|41665.2|5
1723769930000|2024-08-16 00:58:50|41684.3|41664.3|41680.2|41660.2|41684.8|41664.8|41680.2|41660.2|7
1723769940000|2024-08-16 00:59:00|41680.7|41660.7|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|3
1723769950000|2024-08-16 00:59:10|41678.7|41658.7|41680.7|41660.7|41680.7|41660.7|41675.7|41655.7|2
1723769960000|2024-08-16 00:59:20|41682.7|41662.7|41683.2|41663.2|41683.7|41663.7|41680.7|41660.7|4
1723769970000|2024-08-16 00:59:30|41685.2|41665.2|41682.7|41662.7|41685.2|41665.2|41680.7|41660.7|3
1723769980000|2024-08-16 00:59:40|41680.7|41660.7|41683.2|41663.2|41683.2|41663.2|41680.7|41660.7|1
1723769990000|2024-08-16 00:59:50|41680.7|41660.7|41683.7|41663.7|41685.7|41665.7|41680.7|41660.7|4
1723770000000|2024-08-16 01:00:00|41685.7|41665.7|41666.8|41646.8|41711.3|41691.3|41666.8|41646.8|64
1723770010000|2024-08-16 01:00:10|41662.7|41642.7|41636.8|41616.8|41662.7|41642.7|41623.7|41603.7|38
1723770020000|2024-08-16 01:00:20|41637.3|41617.3|41645.7|41625.7|41649.8|41629.8|41634.8|41614.8|21
1723770030000|2024-08-16 01:00:30|41643.7|41623.7|41644.3|41624.3|41649.3|41629.3|41642.3|41622.3|3
1723770040000|2024-08-16 01:00:40|41641.8|41621.8|41616.3|41596.3|41644.3|41624.3|41610.2|41590.2|16
1723770050000|2024-08-16 01:00:50|41618.4|41598.4|41616.8|41596.8|41621.4|41601.4|41614.3|41594.3|5
1723770060000|2024-08-16 01:01:00|41617.3|41597.3|41626.4|41606.4|41629.3|41609.3|41617.3|41597.3|9
1723770070000|2024-08-16 01:01:10|41625.9|41605.9|41628.9|41608.9|41628.9|41608.9|41621.4|41601.4|5
1723770080000|2024-08-16 01:01:20|41626.4|41606.4|41624.3|41604.3|41626.8|41606.8|41621.4|41601.4|4
1723770090000|2024-08-16 01:01:30|41626.4|41606.4|41628.9|41608.9|41628.9|41608.9|41626.4|41606.4|3
1723770100000|2024-08-16 01:01:40|41626.4|41606.4|41616.4|41596.4|41626.4|41606.4|41616.4|41596.4|12
1723770110000|2024-08-16 01:01:50|41614.3|41594.3|41602.7|41582.7|41618.9|41598.9|41602.3|41582.3|7
1723770120000|2024-08-16 01:02:00|41606.8|41586.8|41619.3|41599.3|41621.8|41601.8|41606.8|41586.8|5
1723770130000|2024-08-16 01:02:10|41621.4|41601.4|41614.3|41594.3|41621.4|41601.4|41614.3|41594.3|2
1723770140000|2024-08-16 01:02:20|41613.9|41593.9|41614.3|41594.3|41619.3|41599.3|41612.3|41592.3|4
1723770150000|2024-08-16 01:02:30|41617.3|41597.3|41624.8|41604.8|41624.8|41604.8|41617.3|41597.3|13
1723770160000|2024-08-16 01:02:40|41627.3|41607.3|41625.2|41605.2|41627.7|41607.7|41623.2|41603.2|2
1723770170000|2024-08-16 01:02:50|41624.3|41604.3|41627.3|41607.3|41627.3|41607.3|41622.3|41602.3|0
1723770180000|2024-08-16 01:03:00|41627.7|41607.7|41635.2|41615.2|41635.2|41615.2|41627.7|41607.7|2
1723770190000|2024-08-16 01:03:10|41637.3|41617.3|41657.3|41637.3|41657.3|41637.3|41637.3|41617.3|4
1723770200000|2024-08-16 01:03:20|41657.7|41637.7|41659.3|41639.3|41659.8|41639.8|41655.2|41635.2|9
1723770210000|2024-08-16 01:03:30|41656.8|41636.8|41651.4|41631.4|41656.8|41636.8|41648.9|41628.9|4
1723770220000|2024-08-16 01:03:40|41651.8|41631.8|41656.4|41636.4|41659.3|41639.3|41651.8|41631.8|4
1723770230000|2024-08-16 01:03:50|41651.4|41631.4|41649.3|41629.3|41653.9|41633.9|41649.3|41629.3|0
1723770240000|2024-08-16 01:04:00|41651.4|41631.4|41667.3|41647.3|41669.3|41649.3|41651.4|41631.4|17
1723770250000|2024-08-16 01:04:10|41666.8|41646.8|41664.3|41644.3|41666.8|41646.8|41661.8|41641.8|3
1723770260000|2024-08-16 01:04:20|41669.3|41649.3|41673.9|41653.9|41674.3|41654.3|41669.3|41649.3|4
1723770270000|2024-08-16 01:04:30|41674.3|41654.3|41681.4|41661.4|41683.9|41663.9|41674.3|41654.3|7
1723770280000|2024-08-16 01:04:40|41681.8|41661.8|41691.4|41671.4|41691.4|41671.4|41681.8|41661.8|6
1723770290000|2024-08-16 01:04:50|41693.9|41673.9|41683.9|41663.9|41693.9|41673.9|41683.9|41663.9|10
1723770300000|2024-08-16 01:05:00|41686.4|41666.4|41678.9|41658.9|41686.4|41666.4|41674.8|41654.8|3
1723770310000|2024-08-16 01:05:10|41676.8|41656.8|41673.9|41653.9|41679.3|41659.3|41671.8|41651.8|2
1723770320000|2024-08-16 01:05:20|41676.4|41656.4|41673.9|41653.9|41676.8|41656.8|41671.8|41651.8|1
1723770330000|2024-08-16 01:05:30|41674.3|41654.3|41674.3|41654.3|41676.4|41656.4|41672.3|41652.3|0
1723770340000|2024-08-16 01:05:40|41672.3|41652.3|41674.3|41654.3|41676.4|41656.4|41669.8|41649.8|1
1723770350000|2024-08-16 01:05:50|41676.4|41656.4|41673.9|41653.9|41679.3|41659.3|41673.9|41653.9|0
1723770360000|2024-08-16 01:06:00|41675.9|41655.9|41673.9|41653.9|41676.4|41656.4|41671.4|41651.4|1
1723770370000|2024-08-16 01:06:10|41671.8|41651.8|41669.3|41649.3|41673.9|41653.9|41669.3|41649.3|0
1723770380000|2024-08-16 01:06:20|41671.4|41651.4|41661.8|41641.8|41671.4|41651.4|41661.8|41641.8|3
1723770390000|2024-08-16 01:06:30|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|0
1723770400000|2024-08-16 01:06:40|41659.3|41639.3|41638.4|41618.4|41659.3|41639.3|41638.4|41618.4|2
1723770410000|2024-08-16 01:06:50|41636.4|41616.4|41634.3|41614.3|41636.8|41616.8|41634.3|41614.3|2
1723770420000|2024-08-16 01:07:00|41636.8|41616.8|41641.8|41621.8|41643.9|41623.9|41632.3|41612.3|3
1723770430000|2024-08-16 01:07:10|41641.4|41621.4|41642.3|41622.3|41642.3|41622.3|41639.3|41619.3|1
1723770440000|2024-08-16 01:07:20|41644.3|41624.3|41644.3|41624.3|41646.4|41626.4|41644.3|41624.3|1
1723770450000|2024-08-16 01:07:30|41642.3|41622.3|41637.8|41617.8|41642.3|41622.3|41637.3|41617.3|1
1723770460000|2024-08-16 01:07:40|41635.7|41615.7|41631.8|41611.8|41637.3|41617.3|41631.4|41611.4|2
1723770470000|2024-08-16 01:07:50|41629.8|41609.8|41624.8|41604.8|41631.8|41611.8|41620.3|41600.3|6
1723770480000|2024-08-16 01:08:00|41626.8|41606.8|41622.3|41602.3|41627.3|41607.3|41622.3|41602.3|1
1723770490000|2024-08-16 01:08:10|41624.3|41604.3|41629.8|41609.8|41629.8|41609.8|41622.3|41602.3|2
1723770500000|2024-08-16 01:08:20|41631.8|41611.8|41627.8|41607.8|41632.3|41612.3|41627.8|41607.8|0
1723770510000|2024-08-16 01:08:30|41625.7|41605.7|41625.3|41605.3|41625.7|41605.7|41619.1|41599.1|2
1723770520000|2024-08-16 01:08:40|41627.8|41607.8|41645.3|41625.3|41645.3|41625.3|41627.8|41607.8|0
1723770530000|2024-08-16 01:08:50|41647.3|41627.3|41657.3|41637.3|41657.3|41637.3|41647.3|41627.3|0
1723770540000|2024-08-16 01:09:00|41655.3|41635.3|41647.3|41627.3|41655.3|41635.3|41647.3|41627.3|11
1723770550000|2024-08-16 01:09:10|41645.3|41625.3|41637.3|41617.3|41645.3|41625.3|41633.2|41613.2|0
1723770560000|2024-08-16 01:09:20|41635.3|41615.3|41642.3|41622.3|41642.3|41622.3|41635.3|41615.3|0
1723770570000|2024-08-16 01:09:30|41638.2|41618.2|41624.2|41604.2|41638.2|41618.2|41624.2|41604.2|7
1723770580000|2024-08-16 01:09:40|41623.2|41603.2|41623.2|41603.2|41626.2|41606.2|41621.2|41601.2|0
1723770590000|2024-08-16 01:09:50|41621.2|41601.2|41623.2|41603.2|41626.2|41606.2|41621.2|41601.2|3
1723770600000|2024-08-16 01:10:00|41621.7|41601.7|41626.2|41606.2|41626.2|41606.2|41621.7|41601.7|2
1723770610000|2024-08-16 01:10:10|41628.2|41608.2|41616.2|41596.2|41628.2|41608.2|41616.2|41596.2|1
1723770620000|2024-08-16 01:10:20|41616.7|41596.7|41599.2|41579.2|41616.7|41596.7|41599.2|41579.2|12
1723770630000|2024-08-16 01:10:30|41597.1|41577.1|41592.1|41572.1|41599.2|41579.2|41592.1|41572.1|2
1723770640000|2024-08-16 01:10:40|41591.7|41571.7|41596.2|41576.2|41596.2|41576.2|41589.6|41569.6|6
1723770650000|2024-08-16 01:10:50|41596.7|41576.7|41599.2|41579.2|41601.2|41581.2|41596.7|41576.7|6
1723770660000|2024-08-16 01:11:00|41601.7|41581.7|41609.2|41589.2|41609.2|41589.2|41598.7|41578.7|5
1723770670000|2024-08-16 01:11:10|41606.7|41586.7|41616.2|41596.2|41616.2|41596.2|41604.6|41584.6|5
1723770680000|2024-08-16 01:11:20|41618.7|41598.7|41619.6|41599.6|41622.1|41602.1|41617.1|41597.1|1
1723770690000|2024-08-16 01:11:30|41619.2|41599.2|41614.2|41594.2|41621.7|41601.7|41614.2|41594.2|0
1723770700000|2024-08-16 01:11:40|41616.7|41596.7|41614.2|41594.2|41619.2|41599.2|41614.2|41594.2|0
1723770710000|2024-08-16 01:11:50|41614.6|41594.6|41619.6|41599.6|41619.6|41599.6|41614.6|41594.6|0
1723770720000|2024-08-16 01:12:00|41617.1|41597.1|41621.2|41601.2|41621.2|41601.2|41616.7|41596.7|2
1723770730000|2024-08-16 01:12:10|41619.2|41599.2|41612.1|41592.1|41621.2|41601.2|41612.1|41592.1|0
1723770740000|2024-08-16 01:12:20|41609.2|41589.2|41610.3|41590.3|41610.3|41590.3|41601.7|41581.7|0
1723770750000|2024-08-16 01:12:30|41612.3|41592.3|41622.3|41602.3|41622.3|41602.3|41612.3|41592.3|0
1723770760000|2024-08-16 01:12:40|41624.4|41604.4|41636.4|41616.4|41636.4|41616.4|41624.4|41604.4|2
1723770770000|2024-08-16 01:12:50|41637.3|41617.3|41640.3|41620.3|41640.3|41620.3|41637.3|41617.3|2
1723770780000|2024-08-16 01:13:00|41642.3|41622.3|41664.4|41644.4|41666.4|41646.4|41639.8|41619.8|2
1723770790000|2024-08-16 01:13:10|41663.9|41643.9|41663.4|41643.4|41666.4|41646.4|41661.4|41641.4|2
1723770800000|2024-08-16 01:13:20|41661.4|41641.4|41668.4|41648.4|41668.9|41648.9|41661.4|41641.4|0
1723770810000|2024-08-16 01:13:30|41666.4|41646.4|41656.9|41636.9|41668.9|41648.9|41656.9|41636.9|0
1723770820000|2024-08-16 01:13:40|41654.8|41634.8|41654.4|41634.4|41657.3|41637.3|41654.4|41634.4|0
1723770830000|2024-08-16 01:13:50|41653.9|41633.9|41641.2|41621.2|41653.9|41633.9|41640.3|41620.3|2
1723770840000|2024-08-16 01:14:00|41638.2|41618.2|41634.2|41614.2|41641.2|41621.2|41633.7|41613.7|1
1723770850000|2024-08-16 01:14:10|41633.7|41613.7|41633.2|41613.2|41636.2|41616.2|41631.2|41611.2|0
1723770860000|2024-08-16 01:14:20|41635.3|41615.3|41640.7|41620.7|41640.7|41620.7|41635.3|41615.3|1
1723770870000|2024-08-16 01:14:30|41638.7|41618.7|41631.2|41611.2|41638.7|41618.7|41631.2|41611.2|0
1723770880000|2024-08-16 01:14:40|41633.2|41613.2|41631.2|41611.2|41633.2|41613.2|41631.2|41611.2|0
1723770890000|2024-08-16 01:14:50|41629.2|41609.2|41613.7|41593.7|41629.2|41609.2|41613.7|41593.7|11
1723770900000|2024-08-16 01:15:00|41611.7|41591.7|41614.6|41594.6|41621.2|41601.2|41609.2|41589.2|7
1723770910000|2024-08-16 01:15:10|41612.6|41592.6|41611.2|41591.2|41616.2|41596.2|41611.2|41591.2|2
1723770920000|2024-08-16 01:15:20|41613.2|41593.2|41609.2|41589.2|41613.7|41593.7|41609.2|41589.2|0
1723770930000|2024-08-16 01:15:30|41611.2|41591.2|41611.7|41591.7|41616.2|41596.2|41611.2|41591.2|2
1723770940000|2024-08-16 01:15:40|41611.2|41591.2|41608.7|41588.7|41611.2|41591.2|41604.2|41584.2|4
1723770950000|2024-08-16 01:15:50|41611.2|41591.2|41616.2|41596.2|41620.7|41600.7|41611.2|41591.2|0
1723770960000|2024-08-16 01:16:00|41615.7|41595.7|41609.2|41589.2|41615.7|41595.7|41609.2|41589.2|0
1723770970000|2024-08-16 01:16:10|41613.3|41593.3|41611.2|41591.2|41613.7|41593.7|41609.2|41589.2|0
1723770980000|2024-08-16 01:16:20|41609.2|41589.2|41613.7|41593.7|41613.7|41593.7|41609.2|41589.2|0
1723770990000|2024-08-16 01:16:30|41615.8|41595.8|41613.3|41593.3|41616.2|41596.2|41611.2|41591.2|0
1723771000000|2024-08-16 01:16:40|41615.3|41595.3|41613.3|41593.3|41615.8|41595.8|41610.8|41590.8|0
1723771010000|2024-08-16 01:16:50|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|41610.8|41590.8|1
1723771020000|2024-08-16 01:17:00|41608.3|41588.3|41605.8|41585.8|41608.3|41588.3|41603.3|41583.3|0
1723771030000|2024-08-16 01:17:10|41606.2|41586.2|41604.2|41584.2|41606.2|41586.2|41604.2|41584.2|5
1723771040000|2024-08-16 01:17:20|41606.2|41586.2|41601.7|41581.7|41606.2|41586.2|41601.7|41581.7|0
1723771050000|2024-08-16 01:17:30|41603.7|41583.7|41589.2|41569.2|41604.2|41584.2|41585.8|41565.8|11
1723771060000|2024-08-16 01:17:40|41586.2|41566.2|41584.2|41564.2|41588.3|41568.3|41584.2|41564.2|0
1723771070000|2024-08-16 01:17:50|41586.7|41566.7|41589.2|41569.2|41591.2|41571.2|41586.7|41566.7|7
1723771080000|2024-08-16 01:18:00|41588.7|41568.7|41588.7|41568.7|41588.7|41568.7|41584.2|41564.2|2
1723771090000|2024-08-16 01:18:10|41590.8|41570.8|41594.2|41574.2|41594.2|41574.2|41588.7|41568.7|3
1723771100000|2024-08-16 01:18:20|41596.2|41576.2|41591.7|41571.7|41596.7|41576.7|41591.7|41571.7|5
1723771110000|2024-08-16 01:18:30|41589.6|41569.6|41582.1|41562.1|41591.7|41571.7|41582.1|41562.1|1
1723771120000|2024-08-16 01:18:40|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|41579.6|41559.6|2
1723771130000|2024-08-16 01:18:50|41582.1|41562.1|41583.3|41563.3|41587.1|41567.1|41572.1|41552.1|11
1723771140000|2024-08-16 01:19:00|41582.8|41562.8|41567.1|41547.1|41585.3|41565.3|41567.1|41547.1|14
1723771150000|2024-08-16 01:19:10|41569.6|41549.6|41572.1|41552.1|41572.1|41552.1|41567.6|41547.6|4
1723771160000|2024-08-16 01:19:20|41572.6|41552.6|41587.1|41567.1|41591.2|41571.2|41572.6|41552.6|6
1723771170000|2024-08-16 01:19:30|41589.2|41569.2|41593.7|41573.7|41596.2|41576.2|41589.2|41569.2|2
1723771180000|2024-08-16 01:19:40|41594.2|41574.2|41596.2|41576.2|41596.7|41576.7|41594.2|41574.2|7
1723771190000|2024-08-16 01:19:50|41594.2|41574.2|41584.2|41564.2|41596.7|41576.7|41583.7|41563.7|6
1723771200000|2024-08-16 01:20:00|41583.7|41563.7|41594.2|41574.2|41594.2|41574.2|41579.2|41559.2|3
1723771210000|2024-08-16 01:20:10|41596.2|41576.2|41591.2|41571.2|41598.7|41578.7|41591.2|41571.2|0
1723771220000|2024-08-16 01:20:20|41589.2|41569.2|41591.2|41571.2|41591.2|41571.2|41586.7|41566.7|2
1723771230000|2024-08-16 01:20:30|41588.3|41568.3|41593.3|41573.3|41595.8|41575.8|41588.3|41568.3|0
1723771240000|2024-08-16 01:20:40|41595.3|41575.3|41596.2|41576.2|41596.2|41576.2|41593.3|41573.3|1
1723771250000|2024-08-16 01:20:50|41598.3|41578.3|41606.2|41586.2|41608.3|41588.3|41598.3|41578.3|7
1723771260000|2024-08-16 01:21:00|41609.2|41589.2|41613.7|41593.7|41613.7|41593.7|41609.2|41589.2|0
1723771270000|2024-08-16 01:21:10|41611.2|41591.2|41603.3|41583.3|41614.2|41594.2|41603.3|41583.3|8
1723771280000|2024-08-16 01:21:20|41600.8|41580.8|41604.2|41584.2|41606.7|41586.7|41600.8|41580.8|1
1723771290000|2024-08-16 01:21:30|41601.2|41581.2|41599.2|41579.2|41601.2|41581.2|41596.2|41576.2|0
1723771300000|2024-08-16 01:21:40|41597.2|41577.2|41599.2|41579.2|41599.2|41579.2|41596.7|41576.7|1
1723771310000|2024-08-16 01:21:50|41599.7|41579.7|41602.2|41582.2|41604.2|41584.2|41599.2|41579.2|1
1723771320000|2024-08-16 01:22:00|41604.2|41584.2|41612.2|41592.2|41614.2|41594.2|41602.2|41582.2|7
1723771330000|2024-08-16 01:22:10|41614.2|41594.2|41609.2|41589.2|41614.2|41594.2|41607.2|41587.2|8
1723771340000|2024-08-16 01:22:20|41607.2|41587.2|41602.2|41582.2|41609.2|41589.2|41602.2|41582.2|16
1723771350000|2024-08-16 01:22:30|41604.2|41584.2|41611.7|41591.7|41611.7|41591.7|41604.2|41584.2|17
1723771360000|2024-08-16 01:22:40|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41606.2|41586.2|1
1723771370000|2024-08-16 01:22:50|41613.3|41593.3|41615.8|41595.8|41615.8|41595.8|41613.3|41593.3|0
1723771380000|2024-08-16 01:23:00|41613.7|41593.7|41618.7|41598.7|41620.8|41600.8|41611.2|41591.2|8
1723771390000|2024-08-16 01:23:10|41616.2|41596.2|41604.2|41584.2|41618.7|41598.7|41604.2|41584.2|1
1723771400000|2024-08-16 01:23:20|41601.7|41581.7|41596.7|41576.7|41601.7|41581.7|41596.7|41576.7|3
1723771410000|2024-08-16 01:23:30|41595.8|41575.8|41596.2|41576.2|41596.2|41576.2|41591.2|41571.2|1
1723771420000|2024-08-16 01:23:40|41596.7|41576.7|41596.7|41576.7|41601.2|41581.2|41594.2|41574.2|1
1723771430000|2024-08-16 01:23:50|41594.2|41574.2|41596.7|41576.7|41596.7|41576.7|41594.2|41574.2|0
1723771440000|2024-08-16 01:24:00|41598.7|41578.7|41594.2|41574.2|41599.2|41579.2|41594.2|41574.2|1
1723771450000|2024-08-16 01:24:10|41591.7|41571.7|41584.2|41564.2|41591.7|41571.7|41584.2|41564.2|3
1723771460000|2024-08-16 01:24:20|41586.7|41566.7|41591.2|41571.2|41591.2|41571.2|41586.7|41566.7|1
1723771470000|2024-08-16 01:24:30|41589.2|41569.2|41594.2|41574.2|41596.2|41576.2|41589.2|41569.2|0
1723771480000|2024-08-16 01:24:40|41591.2|41571.2|41597.2|41577.2|41597.2|41577.2|41591.2|41571.2|3
1723771490000|2024-08-16 01:24:50|41595.1|41575.1|41596.7|41576.7|41599.2|41579.2|41594.7|41574.7|2
1723771500000|2024-08-16 01:25:00|41596.2|41576.2|41606.7|41586.7|41606.7|41586.7|41596.2|41576.2|5
1723771510000|2024-08-16 01:25:10|41609.2|41589.2|41618.3|41598.3|41618.3|41598.3|41609.2|41589.2|4
1723771520000|2024-08-16 01:25:20|41614.2|41594.2|41618.7|41598.7|41618.7|41598.7|41614.2|41594.2|2
1723771530000|2024-08-16 01:25:30|41620.8|41600.8|41620.8|41600.8|41622.8|41602.8|41620.8|41600.8|1
1723771540000|2024-08-16 01:25:40|41621.2|41601.2|41620.8|41600.8|41621.2|41601.2|41616.2|41596.2|0
1723771550000|2024-08-16 01:25:50|41618.3|41598.3|41633.3|41613.3|41633.3|41613.3|41616.2|41596.2|2
1723771560000|2024-08-16 01:26:00|41633.7|41613.7|41633.7|41613.7|41638.7|41618.7|41633.7|41613.7|1
1723771570000|2024-08-16 01:26:10|41635.8|41615.8|41628.7|41608.7|41636.2|41616.2|41628.7|41608.7|0
1723771580000|2024-08-16 01:26:20|41626.7|41606.7|41608.3|41588.3|41626.7|41606.7|41605.8|41585.8|4
1723771590000|2024-08-16 01:26:30|41606.2|41586.2|41613.3|41593.3|41613.3|41593.3|41606.2|41586.2|2
1723771600000|2024-08-16 01:26:40|41613.7|41593.7|41604.2|41584.2|41616.2|41596.2|41603.7|41583.7|3
1723771610000|2024-08-16 01:26:50|41606.2|41586.2|41603.3|41583.3|41606.2|41586.2|41603.3|41583.3|3
1723771620000|2024-08-16 01:27:00|41603.7|41583.7|41616.2|41596.2|41616.2|41596.2|41603.3|41583.3|3
1723771630000|2024-08-16 01:27:10|41619.2|41599.2|41613.7|41593.7|41619.2|41599.2|41611.7|41591.7|57
1723771640000|2024-08-16 01:27:20|41614.2|41594.2|41611.2|41591.2|41616.2|41596.2|41611.2|41591.2|0
1723771650000|2024-08-16 01:27:30|41613.3|41593.3|41613.7|41593.7|41615.8|41595.8|41613.3|41593.3|2
1723771660000|2024-08-16 01:27:40|41615.8|41595.8|41616.7|41596.7|41619.2|41599.2|41615.8|41595.8|0
1723771670000|2024-08-16 01:27:50|41616.3|41596.3|41616.3|41596.3|41616.3|41596.3|41613.3|41593.3|0
1723771680000|2024-08-16 01:28:00|41613.3|41593.3|41613.3|41593.3|41614.2|41594.2|41609.2|41589.2|0
1723771690000|2024-08-16 01:28:10|41613.8|41593.8|41616.7|41596.7|41616.7|41596.7|41613.8|41593.8|0
1723771700000|2024-08-16 01:28:20|41616.3|41596.3|41611.7|41591.7|41616.3|41596.3|41611.7|41591.7|0
1723771710000|2024-08-16 01:28:30|41613.8|41593.8|41613.3|41593.3|41614.2|41594.2|41611.3|41591.3|1
1723771720000|2024-08-16 01:28:40|41611.3|41591.3|41610.3|41590.3|41613.8|41593.8|41610.3|41590.3|0
1723771730000|2024-08-16 01:28:50|41610.8|41590.8|41616.3|41596.3|41616.3|41596.3|41610.8|41590.8|0
1723771740000|2024-08-16 01:29:00|41613.3|41593.3|41616.3|41596.3|41616.3|41596.3|41613.3|41593.3|0
1723771750000|2024-08-16 01:29:10|41618.3|41598.3|41628.8|41608.8|41628.8|41608.8|41618.3|41598.3|1
1723771760000|2024-08-16 01:29:20|41630.8|41610.8|41628.3|41608.3|41633.3|41613.3|41628.3|41608.3|1
1723771770000|2024-08-16 01:29:30|41631.3|41611.3|41641.3|41621.3|41641.3|41621.3|41628.8|41608.8|2
1723771780000|2024-08-16 01:29:40|41643.3|41623.3|41643.3|41623.3|41647.4|41627.4|41643.3|41623.3|0
1723771790000|2024-08-16 01:29:50|41645.3|41625.3|41638.3|41618.3|41645.8|41625.8|41638.3|41618.3|2
1723771800000|2024-08-16 01:30:00|41636.3|41616.3|41638.3|41618.3|41643.8|41623.8|41636.3|41616.3|3
1723771810000|2024-08-16 01:30:10|41638.8|41618.8|41640.8|41620.8|41642.8|41622.8|41636.3|41616.3|16
1723771820000|2024-08-16 01:30:20|41643.3|41623.3|41651.3|41631.3|41651.3|41631.3|41642.8|41622.8|3
1723771830000|2024-08-16 01:30:30|41654.2|41634.2|41649.2|41629.2|41654.2|41634.2|41649.2|41629.2|1
1723771840000|2024-08-16 01:30:40|41652.2|41632.2|41647.2|41627.2|41654.2|41634.2|41646.7|41626.7|4
1723771850000|2024-08-16 01:30:50|41646.7|41626.7|41634.2|41614.2|41646.7|41626.7|41633.8|41613.8|0
1723771860000|2024-08-16 01:31:00|41633.8|41613.8|41632.2|41612.2|41636.7|41616.7|41629.7|41609.7|4
1723771870000|2024-08-16 01:31:10|41630.1|41610.1|41624.2|41604.2|41630.1|41610.1|41624.2|41604.2|2
1723771880000|2024-08-16 01:31:20|41624.7|41604.7|41625.1|41605.1|41629.2|41609.2|41622.2|41602.2|0
1723771890000|2024-08-16 01:31:30|41627.2|41607.2|41624.2|41604.2|41627.2|41607.2|41622.2|41602.2|1
1723771900000|2024-08-16 01:31:40|41622.2|41602.2|41615.6|41595.6|41627.2|41607.2|41615.6|41595.6|2
1723771910000|2024-08-16 01:31:50|41617.6|41597.6|41624.7|41604.7|41624.7|41604.7|41617.2|41597.2|7
1723771920000|2024-08-16 01:32:00|41622.6|41602.6|41628.1|41608.1|41628.1|41608.1|41622.2|41602.2|4
1723771930000|2024-08-16 01:32:10|41630.1|41610.1|41617.2|41597.2|41630.1|41610.1|41617.2|41597.2|0
1723771940000|2024-08-16 01:32:20|41615.2|41595.2|41590.2|41570.2|41615.2|41595.2|41590.2|41570.2|10
1723771950000|2024-08-16 01:32:30|41589.2|41569.2|41589.2|41569.2|41590.2|41570.2|41580.2|41560.2|8
1723771960000|2024-08-16 01:32:40|41587.2|41567.2|41592.2|41572.2|41592.2|41572.2|41586.7|41566.7|2
1723771970000|2024-08-16 01:32:50|41589.7|41569.7|41590.2|41570.2|41590.2|41570.2|41587.2|41567.2|1
1723771980000|2024-08-16 01:33:00|41589.7|41569.7|41577.2|41557.2|41590.2|41570.2|41577.2|41557.2|1
1723771990000|2024-08-16 01:33:10|41577.7|41557.7|41574.7|41554.7|41577.7|41557.7|41574.7|41554.7|2
1723772000000|2024-08-16 01:33:20|41575.2|41555.2|41574.2|41554.2|41576.7|41556.7|41572.2|41552.2|4
1723772010000|2024-08-16 01:33:30|41572.2|41552.2|41574.7|41554.7|41579.2|41559.2|41572.2|41552.2|1
1723772020000|2024-08-16 01:33:40|41579.2|41559.2|41577.2|41557.2|41579.2|41559.2|41574.2|41554.2|1
1723772030000|2024-08-16 01:33:50|41579.2|41559.2|41579.7|41559.7|41584.2|41564.2|41579.2|41559.2|0
1723772040000|2024-08-16 01:34:00|41579.2|41559.2|41574.2|41554.2|41579.2|41559.2|41573.8|41553.8|5
1723772050000|2024-08-16 01:34:10|41570.2|41550.2|41549.7|41529.7|41570.2|41550.2|41547.2|41527.2|5
1723772060000|2024-08-16 01:34:20|41551.7|41531.7|41552.2|41532.2|41554.7|41534.7|41549.2|41529.2|2
1723772070000|2024-08-16 01:34:30|41554.2|41534.2|41560.2|41540.2|41570.8|41550.8|41554.2|41534.2|9
1723772080000|2024-08-16 01:34:40|41558.1|41538.1|41560.2|41540.2|41560.2|41540.2|41558.1|41538.1|0
1723772090000|2024-08-16 01:34:50|41557.2|41537.2|41555.2|41535.2|41557.2|41537.2|41554.2|41534.2|1
1723772100000|2024-08-16 01:35:00|41554.2|41534.2|41556.7|41536.7|41556.7|41536.7|41549.2|41529.2|4
1723772110000|2024-08-16 01:35:10|41554.7|41534.7|41552.2|41532.2|41555.2|41535.2|41552.2|41532.2|0
1723772120000|2024-08-16 01:35:20|41550.2|41530.2|41544.7|41524.7|41552.2|41532.2|41544.2|41524.2|15
1723772130000|2024-08-16 01:35:30|41546.7|41526.7|41551.7|41531.7|41551.7|41531.7|41544.2|41524.2|6
1723772140000|2024-08-16 01:35:40|41552.2|41532.2|41555.6|41535.6|41557.7|41537.7|41552.2|41532.2|8
1723772150000|2024-08-16 01:35:50|41558.1|41538.1|41555.2|41535.2|41558.1|41538.1|41555.2|41535.2|5
1723772160000|2024-08-16 01:36:00|41557.2|41537.2|41555.2|41535.2|41560.2|41540.2|41555.2|41535.2|5
1723772170000|2024-08-16 01:36:10|41557.7|41537.7|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|1
1723772180000|2024-08-16 01:36:20|41555.6|41535.6|41558.1|41538.1|41558.6|41538.6|41555.6|41535.6|4
1723772190000|2024-08-16 01:36:30|41558.6|41538.6|41558.6|41538.6|41562.2|41542.2|41558.1|41538.1|21
1723772200000|2024-08-16 01:36:40|41559|41539|41549|41529|41559|41539|41549|41529|9
1723772210000|2024-08-16 01:36:50|41551.1|41531.1|41549|41529|41552|41532|41549|41529|1
1723772220000|2024-08-16 01:37:00|41549.5|41529.5|41545|41525|41554.5|41534.5|41545|41525|3
1723772230000|2024-08-16 01:37:10|41544.5|41524.5|41544.5|41524.5|41546.6|41526.6|41537.5|41517.5|6
1723772240000|2024-08-16 01:37:20|41546.6|41526.6|41547.9|41527.9|41547.9|41527.9|41542|41522|2
1723772250000|2024-08-16 01:37:30|41550|41530|41555|41535|41555|41535|41550|41530|1
1723772260000|2024-08-16 01:37:40|41552.9|41532.9|41559.5|41539.5|41559.5|41539.5|41552.9|41532.9|2
1723772270000|2024-08-16 01:37:50|41557.5|41537.5|41557.9|41537.9|41562|41542|41557|41537|0
1723772280000|2024-08-16 01:38:00|41560|41540|41565.4|41545.4|41565.4|41545.4|41560|41540|2
1723772290000|2024-08-16 01:38:10|41565|41545|41567|41547|41567|41547|41562.9|41542.9|2
1723772300000|2024-08-16 01:38:20|41567.5|41547.5|41570|41550|41572.9|41552.9|41567.5|41547.5|0
1723772310000|2024-08-16 01:38:30|41567.9|41547.9|41582.9|41562.9|41582.9|41562.9|41567.9|41547.9|3
1723772320000|2024-08-16 01:38:40|41585|41565|41582.9|41562.9|41587.9|41567.9|41580.4|41560.4|5
1723772330000|2024-08-16 01:38:50|41587.9|41567.9|41590|41570|41592.9|41572.9|41587.9|41567.9|1
1723772340000|2024-08-16 01:39:00|41592|41572|41605|41585|41610|41590|41592|41572|11
1723772350000|2024-08-16 01:39:10|41602.5|41582.5|41600.9|41580.9|41602.5|41582.5|41600|41580|2
1723772360000|2024-08-16 01:39:20|41602.9|41582.9|41610|41590|41612.5|41592.5|41602.9|41582.9|2
1723772370000|2024-08-16 01:39:30|41612.9|41592.9|41615|41595|41615|41595|41612.5|41592.5|1
1723772380000|2024-08-16 01:39:40|41617|41597|41608.4|41588.4|41617|41597|41605.9|41585.9|12
1723772390000|2024-08-16 01:39:50|41612.9|41592.9|41617.9|41597.9|41622|41602|41612.5|41592.5|3
1723772400000|2024-08-16 01:40:00|41620|41600|41622.9|41602.9|41625|41605|41620|41600|4
1723772410000|2024-08-16 01:40:10|41622.5|41602.5|41612.5|41592.5|41622.5|41602.5|41610|41590|3
1723772420000|2024-08-16 01:40:20|41615|41595|41610|41590|41615|41595|41607.9|41587.9|3
1723772430000|2024-08-16 01:40:30|41612.9|41592.9|41612|41592|41615|41595|41610|41590|2
1723772440000|2024-08-16 01:40:40|41612.9|41592.9|41607|41587|41612.9|41592.9|41605|41585|5
1723772450000|2024-08-16 01:40:50|41602.9|41582.9|41605|41585|41607.9|41587.9|41602.5|41582.5|1
1723772460000|2024-08-16 01:41:00|41605.4|41585.4|41607.5|41587.5|41610|41590|41605.4|41585.4|1
1723772470000|2024-08-16 01:41:10|41605|41585|41602|41582|41607|41587|41602|41582|2
1723772480000|2024-08-16 01:41:20|41599.5|41579.5|41599.5|41579.5|41604.1|41584.1|41599.5|41579.5|0
1723772490000|2024-08-16 01:41:30|41602|41582|41602|41582|41602|41582|41599.1|41579.1|2
1723772500000|2024-08-16 01:41:40|41604.1|41584.1|41606.1|41586.1|41607|41587|41604.1|41584.1|1
1723772510000|2024-08-16 01:41:50|41604.1|41584.1|41619.1|41599.1|41619.1|41599.1|41604.1|41584.1|0
1723772520000|2024-08-16 01:42:00|41621.1|41601.1|41612|41592|41623.6|41603.6|41612|41592|2
1723772530000|2024-08-16 01:42:10|41611.6|41591.6|41606.1|41586.1|41614.1|41594.1|41606.1|41586.1|0
1723772540000|2024-08-16 01:42:20|41604.1|41584.1|41599.1|41579.1|41604.1|41584.1|41594.1|41574.1|0
1723772550000|2024-08-16 01:42:30|41599.5|41579.5|41606.1|41586.1|41606.1|41586.1|41599.1|41579.1|1
1723772560000|2024-08-16 01:42:40|41604.1|41584.1|41614.1|41594.1|41616.6|41596.6|41604.1|41584.1|1
1723772570000|2024-08-16 01:42:50|41612|41592|41641.1|41621.1|41641.1|41621.1|41612|41592|15
1723772580000|2024-08-16 01:43:00|41641.6|41621.6|41645.6|41625.6|41645.6|41625.6|41641.6|41621.6|11
1723772590000|2024-08-16 01:43:10|41643.6|41623.6|41646.1|41626.1|41648.1|41628.1|41641.1|41621.1|8
1723772600000|2024-08-16 01:43:20|41644.1|41624.1|41640.6|41620.6|41644.1|41624.1|41638.6|41618.6|6
1723772610000|2024-08-16 01:43:30|41638.1|41618.1|41636.1|41616.1|41638.1|41618.1|41633.6|41613.6|1
1723772620000|2024-08-16 01:43:40|41638.1|41618.1|41635.6|41615.6|41640.2|41620.2|41635.6|41615.6|2
1723772630000|2024-08-16 01:43:50|41633.6|41613.6|41630.6|41610.6|41633.6|41613.6|41628.6|41608.6|0
1723772640000|2024-08-16 01:44:00|41631.1|41611.1|41632.7|41612.7|41638.1|41618.1|41631.1|41611.1|7
1723772650000|2024-08-16 01:44:10|41633.1|41613.1|41630.6|41610.6|41637.7|41617.7|41630.6|41610.6|2
1723772660000|2024-08-16 01:44:20|41631.1|41611.1|41631.1|41611.1|41633.1|41613.1|41630.2|41610.2|0
1723772670000|2024-08-16 01:44:30|41633.2|41613.2|41637.7|41617.7|41641.8|41621.8|41633.2|41613.2|1
1723772680000|2024-08-16 01:44:40|41637.2|41617.2|41635.2|41615.2|41637.2|41617.2|41633.2|41613.2|2
1723772690000|2024-08-16 01:44:50|41637.7|41617.7|41642.7|41622.7|41642.7|41622.7|41635.2|41615.2|1
1723772700000|2024-08-16 01:45:00|41640.7|41620.7|41625.2|41605.2|41640.7|41620.7|41625.2|41605.2|2
1723772710000|2024-08-16 01:45:10|41625.7|41605.7|41622.7|41602.7|41627.2|41607.2|41622.7|41602.7|2
1723772720000|2024-08-16 01:45:20|41623.2|41603.2|41622.7|41602.7|41625.2|41605.2|41620.2|41600.2|0
1723772730000|2024-08-16 01:45:30|41620.2|41600.2|41630.2|41610.2|41630.2|41610.2|41620.2|41600.2|1
1723772740000|2024-08-16 01:45:40|41633.2|41613.2|41640.2|41620.2|41640.2|41620.2|41633.2|41613.2|1
1723772750000|2024-08-16 01:45:50|41640.7|41620.7|41651.8|41631.8|41652.2|41632.2|41640.7|41620.7|7
1723772760000|2024-08-16 01:46:00|41653.8|41633.8|41659.7|41639.7|41667.2|41647.2|41651.8|41631.8|14
1723772770000|2024-08-16 01:46:10|41657.7|41637.7|41662.7|41642.7|41662.7|41642.7|41657.2|41637.2|0
1723772780000|2024-08-16 01:46:20|41662.2|41642.2|41660.2|41640.2|41664.3|41644.3|41659.3|41639.3|1
1723772790000|2024-08-16 01:46:30|41659.7|41639.7|41657.2|41637.2|41664.3|41644.3|41657.2|41637.2|0
1723772800000|2024-08-16 01:46:40|41652.7|41632.7|41652.2|41632.2|41657.2|41637.2|41650.7|41630.7|1
1723772810000|2024-08-16 01:46:50|41654.3|41634.3|41649.3|41629.3|41654.3|41634.3|41649.3|41629.3|2
1723772820000|2024-08-16 01:47:00|41645.2|41625.2|41637.2|41617.2|41645.2|41625.2|41633.6|41613.6|1
1723772830000|2024-08-16 01:47:10|41634.7|41614.7|41627.2|41607.2|41634.7|41614.7|41622.7|41602.7|3
1723772840000|2024-08-16 01:47:20|41626.8|41606.8|41617.7|41597.7|41627.2|41607.2|41617.7|41597.7|6
1723772850000|2024-08-16 01:47:30|41620.7|41600.7|41634.7|41614.7|41636.3|41616.3|41620.7|41600.7|7
1723772860000|2024-08-16 01:47:40|41635.2|41615.2|41629.3|41609.3|41637.2|41617.2|41629.3|41609.3|4
1723772870000|2024-08-16 01:47:50|41627.2|41607.2|41610.7|41590.7|41627.2|41607.2|41610.7|41590.7|3
1723772880000|2024-08-16 01:48:00|41600.7|41580.7|41591.1|41571.1|41600.7|41580.7|41591.1|41571.1|7
1723772890000|2024-08-16 01:48:10|41589.1|41569.1|41614.1|41594.1|41615.2|41595.2|41589.1|41569.1|14
1723772900000|2024-08-16 01:48:20|41616.1|41596.1|41623.2|41603.2|41623.2|41603.2|41612|41592|3
1723772910000|2024-08-16 01:48:30|41626.1|41606.1|41616.6|41596.6|41626.1|41606.1|41616.6|41596.6|5
1723772920000|2024-08-16 01:48:40|41614.5|41594.5|41599.5|41579.5|41614.5|41594.5|41599.5|41579.5|5
1723772930000|2024-08-16 01:48:50|41597|41577|41598|41578|41602.5|41582.5|41595|41575|4
1723772940000|2024-08-16 01:49:00|41595|41575|41598|41578|41600|41580|41595|41575|6
1723772950000|2024-08-16 01:49:10|41600|41580|41605|41585|41605|41585|41600|41580|1
1723772960000|2024-08-16 01:49:20|41604.5|41584.5|41601.6|41581.6|41607|41587|41601.6|41581.6|1
1723772970000|2024-08-16 01:49:30|41602|41582|41620|41600|41622|41602|41602|41582|6
1723772980000|2024-08-16 01:49:40|41622|41602|41617.1|41597.1|41622|41602|41617.1|41597.1|1
1723772990000|2024-08-16 01:49:50|41615|41595|41607.5|41587.5|41615|41595|41607.5|41587.5|0
1723773000000|2024-08-16 01:50:00|41607.1|41587.1|41597.1|41577.1|41607.1|41587.1|41597.1|41577.1|2
1723773010000|2024-08-16 01:50:10|41596.6|41576.6|41587.1|41567.1|41596.6|41576.6|41582.1|41562.1|5
1723773020000|2024-08-16 01:50:20|41589.6|41569.6|41595|41575|41595|41575|41589.6|41569.6|0
1723773030000|2024-08-16 01:50:30|41594.6|41574.6|41582.1|41562.1|41594.6|41574.6|41582.1|41562.1|3
1723773040000|2024-08-16 01:50:40|41584.1|41564.1|41592.1|41572.1|41592.1|41572.1|41582.1|41562.1|9
1723773050000|2024-08-16 01:50:50|41594.1|41574.1|41589.1|41569.1|41594.1|41574.1|41587.1|41567.1|1
1723773060000|2024-08-16 01:51:00|41589.6|41569.6|41576.6|41556.6|41591.1|41571.1|41576.6|41556.6|1
1723773070000|2024-08-16 01:51:10|41577.1|41557.1|41588.2|41568.2|41590.2|41570.2|41574.1|41554.1|3
1723773080000|2024-08-16 01:51:20|41586.1|41566.1|41594.1|41574.1|41594.1|41574.1|41586.1|41566.1|1
1723773090000|2024-08-16 01:51:30|41596.6|41576.6|41621.1|41601.1|41621.1|41601.1|41596.6|41576.6|14
1723773100000|2024-08-16 01:51:40|41621.6|41601.6|41639.1|41619.1|41639.1|41619.1|41621.6|41601.6|3
1723773110000|2024-08-16 01:51:50|41638.6|41618.6|41648.2|41628.2|41648.2|41628.2|41634.1|41614.1|7
1723773120000|2024-08-16 01:52:00|41651.1|41631.1|41666.6|41646.6|41666.6|41646.6|41651.1|41631.1|17
1723773130000|2024-08-16 01:52:10|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41657.1|41637.1|6
1723773140000|2024-08-16 01:52:20|41670|41650|41676.6|41656.6|41676.6|41656.6|41670|41650|2
1723773150000|2024-08-16 01:52:30|41681.1|41661.1|41673.2|41653.2|41681.1|41661.1|41673.2|41653.2|1
1723773160000|2024-08-16 01:52:40|41675.2|41655.2|41676.6|41656.6|41676.6|41656.6|41671.1|41651.1|6
1723773170000|2024-08-16 01:52:50|41672.1|41652.1|41662.5|41642.5|41672.1|41652.1|41662.5|41642.5|2
1723773180000|2024-08-16 01:53:00|41664.6|41644.6|41659.1|41639.1|41664.6|41644.6|41656.6|41636.6|5
1723773190000|2024-08-16 01:53:10|41656.6|41636.6|41666.1|41646.1|41667.1|41647.1|41652.1|41632.1|1
1723773200000|2024-08-16 01:53:20|41662.1|41642.1|41667.1|41647.1|41669.1|41649.1|41662.1|41642.1|11
1723773210000|2024-08-16 01:53:30|41669.1|41649.1|41664.1|41644.1|41669.1|41649.1|41664.1|41644.1|7
1723773220000|2024-08-16 01:53:40|41662.1|41642.1|41657.1|41637.1|41662.1|41642.1|41652.5|41632.5|3
1723773230000|2024-08-16 01:53:50|41662.5|41642.5|41660|41640|41667.1|41647.1|41660|41640|12
1723773240000|2024-08-16 01:54:00|41662.1|41642.1|41652.1|41632.1|41662.1|41642.1|41650|41630|0
1723773250000|2024-08-16 01:54:10|41654.6|41634.6|41655|41635|41657.1|41637.1|41654.6|41634.6|2
1723773260000|2024-08-16 01:54:20|41652.5|41632.5|41659.1|41639.1|41659.1|41639.1|41652.1|41632.1|7
1723773270000|2024-08-16 01:54:30|41657.1|41637.1|41650|41630|41657.1|41637.1|41650|41630|2
1723773280000|2024-08-16 01:54:40|41652.1|41632.1|41657.1|41637.1|41661.1|41641.1|41652.1|41632.1|6
1723773290000|2024-08-16 01:54:50|41655|41635|41654.1|41634.1|41655|41635|41652.1|41632.1|3
1723773300000|2024-08-16 01:55:00|41656.1|41636.1|41651.1|41631.1|41656.6|41636.6|41651.1|41631.1|1
1723773310000|2024-08-16 01:55:10|41651.6|41631.6|41665.2|41645.2|41665.2|41645.2|41651.6|41631.6|1
1723773320000|2024-08-16 01:55:20|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41662.1|41642.1|1
1723773330000|2024-08-16 01:55:30|41664.1|41644.1|41662.1|41642.1|41664.1|41644.1|41659.1|41639.1|0
1723773340000|2024-08-16 01:55:40|41661.6|41641.6|41679.1|41659.1|41681.1|41661.1|41659.1|41639.1|3
1723773350000|2024-08-16 01:55:50|41683.2|41663.2|41684.1|41664.1|41690.7|41670.7|41683.2|41663.2|18
1723773360000|2024-08-16 01:56:00|41686.1|41666.1|41697.1|41677.1|41697.1|41677.1|41686.1|41666.1|2
1723773370000|2024-08-16 01:56:10|41696.6|41676.6|41688.6|41668.6|41696.6|41676.6|41681.6|41661.6|10
1723773380000|2024-08-16 01:56:20|41689.1|41669.1|41678.2|41658.2|41689.1|41669.1|41676.1|41656.1|6
1723773390000|2024-08-16 01:56:30|41676.1|41656.1|41683.6|41663.6|41684.1|41664.1|41676.1|41656.1|1
1723773400000|2024-08-16 01:56:40|41684.1|41664.1|41679.1|41659.1|41686.1|41666.1|41677.1|41657.1|7
1723773410000|2024-08-16 01:56:50|41681.1|41661.1|41687.1|41667.1|41687.1|41667.1|41679.1|41659.1|4
1723773420000|2024-08-16 01:57:00|41683.7|41663.7|41676.2|41656.2|41683.7|41663.7|41674.1|41654.1|4
1723773430000|2024-08-16 01:57:10|41674.1|41654.1|41679.1|41659.1|41679.1|41659.1|41674.1|41654.1|1
1723773440000|2024-08-16 01:57:20|41677.1|41657.1|41662.1|41642.1|41677.1|41657.1|41659.1|41639.1|3
1723773450000|2024-08-16 01:57:30|41661.6|41641.6|41646.6|41626.6|41664.1|41644.1|41646.6|41626.6|2
1723773460000|2024-08-16 01:57:40|41649.1|41629.1|41649.1|41629.1|41654.1|41634.1|41649.1|41629.1|4
1723773470000|2024-08-16 01:57:50|41648.2|41628.2|41649.1|41629.1|41649.1|41629.1|41646.6|41626.6|1
1723773480000|2024-08-16 01:58:00|41647.1|41627.1|41648.2|41628.2|41649.1|41629.1|41638.2|41618.2|2
1723773490000|2024-08-16 01:58:10|41646.2|41626.2|41648.7|41628.7|41649.1|41629.1|41644.1|41624.1|0
1723773500000|2024-08-16 01:58:20|41646.2|41626.2|41656.2|41636.2|41658.7|41638.7|41646.2|41626.2|0
1723773510000|2024-08-16 01:58:30|41654.1|41634.1|41659.1|41639.1|41659.1|41639.1|41653.7|41633.7|3
1723773520000|2024-08-16 01:58:40|41661.2|41641.2|41658.7|41638.7|41661.2|41641.2|41656.2|41636.2|1
1723773530000|2024-08-16 01:58:50|41656.2|41636.2|41656.6|41636.6|41658.7|41638.7|41656.2|41636.2|0
1723773540000|2024-08-16 01:59:00|41658.7|41638.7|41680.2|41660.2|41680.2|41660.2|41658.2|41638.2|9
1723773550000|2024-08-16 01:59:10|41680.7|41660.7|41685.2|41665.2|41690.2|41670.2|41680.7|41660.7|3
1723773560000|2024-08-16 01:59:20|41683.2|41663.2|41688.2|41668.2|41688.2|41668.2|41683.2|41663.2|0
1723773570000|2024-08-16 01:59:30|41690.2|41670.2|41690.2|41670.2|41693.2|41673.2|41690.2|41670.2|0
1723773580000|2024-08-16 01:59:40|41692.7|41672.7|41685.2|41665.2|41693.2|41673.2|41683.2|41663.2|0
1723773590000|2024-08-16 01:59:50|41683.2|41663.2|41685.2|41665.2|41685.2|41665.2|41681.2|41661.2|0
1723773600000|2024-08-16 02:00:00|41683.2|41663.2|41673.2|41653.2|41685.2|41665.2|41673.2|41653.2|6
1723773610000|2024-08-16 02:00:10|41670.7|41650.7|41668.7|41648.7|41672.7|41652.7|41665.7|41645.7|3
1723773620000|2024-08-16 02:00:20|41668.2|41648.2|41668.2|41648.2|41671.2|41651.2|41668.2|41648.2|0
1723773630000|2024-08-16 02:00:30|41667.7|41647.7|41655.2|41635.2|41667.7|41647.7|41655.2|41635.2|4
1723773640000|2024-08-16 02:00:40|41652.7|41632.7|41654.8|41634.8|41657.7|41637.7|41652.7|41632.7|3
1723773650000|2024-08-16 02:00:50|41654.3|41634.3|41635.7|41615.7|41654.3|41634.3|41635.7|41615.7|3
1723773660000|2024-08-16 02:01:00|41635.2|41615.2|41646.2|41626.2|41646.2|41626.2|41635.2|41615.2|3
1723773670000|2024-08-16 02:01:10|41648.2|41628.2|41660.7|41640.7|41660.7|41640.7|41648.2|41628.2|2
1723773680000|2024-08-16 02:01:20|41663.2|41643.2|41669.8|41649.8|41669.8|41649.8|41663.2|41643.2|1
1723773690000|2024-08-16 02:01:30|41670.2|41650.2|41673.2|41653.2|41675.7|41655.7|41670.2|41650.2|0
1723773700000|2024-08-16 02:01:40|41671.2|41651.2|41673.2|41653.2|41673.2|41653.2|41668.2|41648.2|0
1723773710000|2024-08-16 02:01:50|41673.7|41653.7|41678.2|41658.2|41680.2|41660.2|41673.2|41653.2|2
1723773720000|2024-08-16 02:02:00|41675.7|41655.7|41655.2|41635.2|41675.7|41655.7|41652.7|41632.7|3
1723773730000|2024-08-16 02:02:10|41655.7|41635.7|41662.3|41642.3|41662.3|41642.3|41655.7|41635.7|0
1723773740000|2024-08-16 02:02:20|41660.2|41640.2|41665.2|41645.2|41665.2|41645.2|41660.2|41640.2|8
1723773750000|2024-08-16 02:02:30|41664.8|41644.8|41657.3|41637.3|41669.3|41649.3|41657.3|41637.3|4
1723773760000|2024-08-16 02:02:40|41655.2|41635.2|41665.2|41645.2|41665.2|41645.2|41652.7|41632.7|2
1723773770000|2024-08-16 02:02:50|41662.3|41642.3|41666.4|41646.4|41666.4|41646.4|41657.7|41637.7|0
1723773780000|2024-08-16 02:03:00|41668.9|41648.9|41675.2|41655.2|41675.2|41655.2|41666.8|41646.8|3
1723773790000|2024-08-16 02:03:10|41679.3|41659.3|41672.7|41652.7|41679.8|41659.8|41672.7|41652.7|4
1723773800000|2024-08-16 02:03:20|41670.7|41650.7|41670.2|41650.2|41673.2|41653.2|41665.2|41645.2|4
1723773810000|2024-08-16 02:03:30|41670.7|41650.7|41675.7|41655.7|41675.7|41655.7|41670.7|41650.7|0
1723773820000|2024-08-16 02:03:40|41675.2|41655.2|41665.3|41645.3|41675.2|41655.2|41665.2|41645.2|11
1723773830000|2024-08-16 02:03:50|41662.8|41642.8|41660.3|41640.3|41662.8|41642.8|41655.7|41635.7|5
1723773840000|2024-08-16 02:04:00|41658.2|41638.2|41646.2|41626.2|41658.2|41638.2|41645.3|41625.3|1
1723773850000|2024-08-16 02:04:10|41648.2|41628.2|41643.2|41623.2|41648.2|41628.2|41642.3|41622.3|3
1723773860000|2024-08-16 02:04:20|41640.3|41620.3|41625.7|41605.7|41640.3|41620.3|41625.7|41605.7|4
1723773870000|2024-08-16 02:04:30|41623.2|41603.2|41620.3|41600.3|41623.2|41603.2|41615.7|41595.7|5
1723773880000|2024-08-16 02:04:40|41622.3|41602.3|41625.3|41605.3|41629.8|41609.8|41622.3|41602.3|2
1723773890000|2024-08-16 02:04:50|41627.3|41607.3|41652.3|41632.3|41652.3|41632.3|41625.3|41605.3|5
1723773900000|2024-08-16 02:05:00|41655.3|41635.3|41657.3|41637.3|41657.3|41637.3|41654.8|41634.8|2
1723773910000|2024-08-16 02:05:10|41655.3|41635.3|41652.3|41632.3|41655.3|41635.3|41652.3|41632.3|1
1723773920000|2024-08-16 02:05:20|41654.3|41634.3|41652.3|41632.3|41654.3|41634.3|41650.3|41630.3|1
1723773930000|2024-08-16 02:05:30|41654.3|41634.3|41649.3|41629.3|41654.3|41634.3|41648.4|41628.4|0
1723773940000|2024-08-16 02:05:40|41649.8|41629.8|41649.8|41629.8|41650.3|41630.3|41647.3|41627.3|0
1723773950000|2024-08-16 02:05:50|41650.3|41630.3|41652.3|41632.3|41655.3|41635.3|41650.3|41630.3|1
1723773960000|2024-08-16 02:06:00|41654.8|41634.8|41664.8|41644.8|41664.8|41644.8|41652.3|41632.3|5
1723773970000|2024-08-16 02:06:10|41665.3|41645.3|41667.8|41647.8|41669.8|41649.8|41664.8|41644.8|1
1723773980000|2024-08-16 02:06:20|41669.8|41649.8|41664.8|41644.8|41669.8|41649.8|41664.8|41644.8|3
1723773990000|2024-08-16 02:06:30|41664.3|41644.3|41654.3|41634.3|41664.3|41644.3|41654.3|41634.3|0
1723774000000|2024-08-16 02:06:40|41654.8|41634.8|41654.3|41634.3|41659.3|41639.3|41651.4|41631.4|1
1723774010000|2024-08-16 02:06:50|41656.8|41636.8|41654.3|41634.3|41659.3|41639.3|41654.3|41634.3|0
1723774020000|2024-08-16 02:07:00|41654.8|41634.8|41645.3|41625.3|41657.3|41637.3|41644.8|41624.8|5
1723774030000|2024-08-16 02:07:10|41647.3|41627.3|41645.3|41625.3|41650.3|41630.3|41645.3|41625.3|1
1723774040000|2024-08-16 02:07:20|41644.3|41624.3|41642.3|41622.3|41644.3|41624.3|41639.3|41619.3|3
1723774050000|2024-08-16 02:07:30|41640.3|41620.3|41639.3|41619.3|41640.3|41620.3|41634.3|41614.3|1
1723774060000|2024-08-16 02:07:40|41635.3|41615.3|41642.8|41622.8|41644.8|41624.8|41634.8|41614.8|5
1723774070000|2024-08-16 02:07:50|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|0
1723774080000|2024-08-16 02:08:00|41644.8|41624.8|41640.3|41620.3|41644.8|41624.8|41640.3|41620.3|2
1723774090000|2024-08-16 02:08:10|41637.3|41617.3|41627.3|41607.3|41637.3|41617.3|41627.3|41607.3|2
1723774100000|2024-08-16 02:08:20|41628.2|41608.2|41627.3|41607.3|41628.2|41608.2|41625.3|41605.3|0
1723774110000|2024-08-16 02:08:30|41625.3|41605.3|41648.2|41628.2|41648.2|41628.2|41625.3|41605.3|4
1723774120000|2024-08-16 02:08:40|41650.3|41630.3|41648.2|41628.2|41650.3|41630.3|41647.8|41627.8|0
1723774130000|2024-08-16 02:08:50|41650.3|41630.3|41652.3|41632.3|41655.3|41635.3|41648.2|41628.2|3
1723774140000|2024-08-16 02:09:00|41654.3|41634.3|41642.3|41622.3|41655.3|41635.3|41640.3|41620.3|0
1723774150000|2024-08-16 02:09:10|41645.3|41625.3|41635.3|41615.3|41645.3|41625.3|41635.3|41615.3|1
1723774160000|2024-08-16 02:09:20|41637.3|41617.3|41640.3|41620.3|41640.3|41620.3|41637.3|41617.3|0
1723774170000|2024-08-16 02:09:30|41639.8|41619.8|41639.8|41619.8|41640.3|41620.3|41635.3|41615.3|0
1723774180000|2024-08-16 02:09:40|41640.3|41620.3|41640.3|41620.3|41642.3|41622.3|41637.3|41617.3|1
1723774190000|2024-08-16 02:09:50|41639.8|41619.8|41635.3|41615.3|41639.8|41619.8|41635.3|41615.3|0
1723774200000|2024-08-16 02:10:00|41630.3|41610.3|41615.3|41595.3|41630.3|41610.3|41615.3|41595.3|4
1723774210000|2024-08-16 02:10:10|41614.8|41594.8|41614.3|41594.3|41614.8|41594.8|41607.3|41587.3|7
1723774220000|2024-08-16 02:10:20|41616.4|41596.4|41624.4|41604.4|41624.4|41604.4|41614.3|41594.3|0
1723774230000|2024-08-16 02:10:30|41622.3|41602.3|41619.4|41599.4|41624.4|41604.4|41619.4|41599.4|0
1723774240000|2024-08-16 02:10:40|41619.8|41599.8|41619.4|41599.4|41619.8|41599.8|41614.8|41594.8|1
1723774250000|2024-08-16 02:10:50|41619.8|41599.8|41622.3|41602.3|41624.4|41604.4|41619.8|41599.8|1
1723774260000|2024-08-16 02:11:00|41621.9|41601.9|41619.8|41599.8|41624.4|41604.4|41619.8|41599.8|2
1723774270000|2024-08-16 02:11:10|41617.8|41597.8|41614.8|41594.8|41617.8|41597.8|41610.7|41590.7|2
1723774280000|2024-08-16 02:11:20|41614.4|41594.4|41609.4|41589.4|41614.4|41594.4|41609.4|41589.4|0
1723774290000|2024-08-16 02:11:30|41609.8|41589.8|41607.3|41587.3|41612.3|41592.3|41607.3|41587.3|0
1723774300000|2024-08-16 02:11:40|41604.8|41584.8|41602.3|41582.3|41604.8|41584.8|41599.4|41579.4|7
1723774310000|2024-08-16 02:11:50|41604.8|41584.8|41602.3|41582.3|41605.3|41585.3|41602.3|41582.3|0
1723774320000|2024-08-16 02:12:00|41604.4|41584.4|41605.3|41585.3|41607.3|41587.3|41604.4|41584.4|2
1723774330000|2024-08-16 02:12:10|41604.8|41584.8|41604.4|41584.4|41604.8|41584.8|41602.3|41582.3|0
1723774340000|2024-08-16 02:12:20|41602.3|41582.3|41598.2|41578.2|41604.4|41584.4|41598.2|41578.2|0
1723774350000|2024-08-16 02:12:30|41597.8|41577.8|41590.3|41570.3|41597.8|41577.8|41589.8|41569.8|1
1723774360000|2024-08-16 02:12:40|41589.8|41569.8|41587.3|41567.3|41592.3|41572.3|41587.3|41567.3|0
1723774370000|2024-08-16 02:12:50|41586.9|41566.9|41580.3|41560.3|41586.9|41566.9|41579.4|41559.4|3
1723774380000|2024-08-16 02:13:00|41579.4|41559.4|41574.8|41554.8|41580.3|41560.3|41574.8|41554.8|4
1723774390000|2024-08-16 02:13:10|41575.3|41555.3|41577.3|41557.3|41577.8|41557.8|41575.3|41555.3|2
1723774400000|2024-08-16 02:13:20|41577.8|41557.8|41584.8|41564.8|41589.4|41569.4|41577.8|41557.8|1
1723774410000|2024-08-16 02:13:30|41586.9|41566.9|41587.3|41567.3|41589.8|41569.8|41585.3|41565.3|2
1723774420000|2024-08-16 02:13:40|41589.4|41569.4|41587.3|41567.3|41589.4|41569.4|41584.8|41564.8|0
1723774430000|2024-08-16 02:13:50|41589.4|41569.4|41587.3|41567.3|41589.4|41569.4|41582.3|41562.3|1
1723774440000|2024-08-16 02:14:00|41585.3|41565.3|41589.4|41569.4|41589.4|41569.4|41585.3|41565.3|0
1723774450000|2024-08-16 02:14:10|41590.3|41570.3|41594.4|41574.4|41594.4|41574.4|41589.4|41569.4|1
1723774460000|2024-08-16 02:14:20|41594.8|41574.8|41599.8|41579.8|41602.3|41582.3|41594.8|41574.8|1
1723774470000|2024-08-16 02:14:30|41600.3|41580.3|41601.9|41581.9|41602.3|41582.3|41597.3|41577.3|0
1723774480000|2024-08-16 02:14:40|41599.8|41579.8|41601.9|41581.9|41601.9|41581.9|41597.3|41577.3|0
1723774490000|2024-08-16 02:14:50|41603.9|41583.9|41599.4|41579.4|41603.9|41583.9|41599.4|41579.4|3
1723774500000|2024-08-16 02:15:00|41601.4|41581.4|41599.8|41579.8|41601.4|41581.4|41596.9|41576.9|1
1723774510000|2024-08-16 02:15:10|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|0
1723774520000|2024-08-16 02:15:20|41601.4|41581.4|41599.4|41579.4|41601.9|41581.9|41599.4|41579.4|5
1723774530000|2024-08-16 02:15:30|41597.3|41577.3|41599.4|41579.4|41599.4|41579.4|41596.9|41576.9|0
1723774540000|2024-08-16 02:15:40|41596.4|41576.4|41598.4|41578.4|41599.4|41579.4|41596.4|41576.4|0
1723774550000|2024-08-16 02:15:50|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|0
1723774560000|2024-08-16 02:16:00|41594.4|41574.4|41598.4|41578.4|41598.4|41578.4|41594.4|41574.4|0
1723774570000|2024-08-16 02:16:10|41596.4|41576.4|41596.4|41576.4|41598.4|41578.4|41596.4|41576.4|0
1723774580000|2024-08-16 02:16:20|41595.9|41575.9|41596.4|41576.4|41600.5|41580.5|41595.9|41575.9|2
1723774590000|2024-08-16 02:16:30|41593|41573|41590.9|41570.9|41593.4|41573.4|41590.9|41570.9|5
1723774600000|2024-08-16 02:16:40|41593.4|41573.4|41593.5|41573.5|41593.5|41573.5|41590.9|41570.9|1
1723774610000|2024-08-16 02:16:50|41593.9|41573.9|41596.4|41576.4|41596.4|41576.4|41593.5|41573.5|0
1723774620000|2024-08-16 02:17:00|41598.9|41578.9|41601.4|41581.4|41601.4|41581.4|41598.9|41578.9|2
1723774630000|2024-08-16 02:17:10|41598.5|41578.5|41596.4|41576.4|41598.5|41578.5|41596.4|41576.4|0
1723774640000|2024-08-16 02:17:20|41598.5|41578.5|41598.9|41578.9|41598.9|41578.9|41598.5|41578.5|0
1723774650000|2024-08-16 02:17:30|41598.5|41578.5|41596.4|41576.4|41598.5|41578.5|41596.4|41576.4|1
1723774660000|2024-08-16 02:17:40|41594.4|41574.4|41598.5|41578.5|41598.5|41578.5|41593.9|41573.9|2
1723774670000|2024-08-16 02:17:50|41599.4|41579.4|41603.5|41583.5|41603.5|41583.5|41598.9|41578.9|2
1723774680000|2024-08-16 02:18:00|41598.9|41578.9|41593.9|41573.9|41598.9|41578.9|41591.4|41571.4|2
1723774690000|2024-08-16 02:18:10|41593.5|41573.5|41593.5|41573.5|41596|41576|41591.4|41571.4|1
1723774710000|2024-08-16 02:18:30|41591.4|41571.4|41591.4|41571.4|41593.5|41573.5|41591.4|41571.4|0
1723774720000|2024-08-16 02:18:40|41591|41571|41588.9|41568.9|41591|41571|41588.9|41568.9|0
1723774730000|2024-08-16 02:18:50|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1723774750000|2024-08-16 02:19:10|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.5|41568.5|1
1723774760000|2024-08-16 02:19:20|41591.4|41571.4|41601|41581|41601|41581|41591.4|41571.4|1
1723774770000|2024-08-16 02:19:30|41600.5|41580.5|41601.4|41581.4|41603.9|41583.9|41596.4|41576.4|4
1723774780000|2024-08-16 02:19:40|41599.4|41579.4|41599.4|41579.4|41601.4|41581.4|41599.4|41579.4|0
1723774790000|2024-08-16 02:19:50|41601.4|41581.4|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|2
1723774800000|2024-08-16 02:20:00|41601.9|41581.9|41596.9|41576.9|41601.9|41581.9|41596.9|41576.9|2
1723774810000|2024-08-16 02:20:10|41597.3|41577.3|41599.4|41579.4|41599.4|41579.4|41597.3|41577.3|0
1723774820000|2024-08-16 02:20:20|41599.8|41579.8|41601.4|41581.4|41601.4|41581.4|41599.4|41579.4|2
1723774830000|2024-08-16 02:20:30|41599.4|41579.4|41601.4|41581.4|41603.5|41583.5|41599.4|41579.4|0
1723774840000|2024-08-16 02:20:40|41603.9|41583.9|41601.4|41581.4|41604.4|41584.4|41599.4|41579.4|0
1723774850000|2024-08-16 02:20:50|41599.4|41579.4|41599.4|41579.4|41601.4|41581.4|41599.4|41579.4|2
1723774860000|2024-08-16 02:21:00|41596.4|41576.4|41597.3|41577.3|41597.3|41577.3|41596.4|41576.4|0
1723774870000|2024-08-16 02:21:10|41599.4|41579.4|41599.4|41579.4|41601.9|41581.9|41599.4|41579.4|0
1723774880000|2024-08-16 02:21:20|41598.9|41578.9|41596.9|41576.9|41598.9|41578.9|41596.9|41576.9|0
1723774890000|2024-08-16 02:21:30|41598.9|41578.9|41596.9|41576.9|41599.4|41579.4|41596.4|41576.4|0
1723774900000|2024-08-16 02:21:40|41594.4|41574.4|41599.4|41579.4|41599.4|41579.4|41594.4|41574.4|2
1723774910000|2024-08-16 02:21:50|41598.9|41578.9|41596.9|41576.9|41599.4|41579.4|41596.4|41576.4|0
1723774920000|2024-08-16 02:22:00|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41594.4|41574.4|1
1723774930000|2024-08-16 02:22:10|||||||||1
1723774940000|2024-08-16 02:22:20|41601.4|41581.4|41602.3|41582.3|41602.3|41582.3|41599.4|41579.4|0
1723774950000|2024-08-16 02:22:30|41601.9|41581.9|41601.4|41581.4|41601.9|41581.9|41597.3|41577.3|0
1723774960000|2024-08-16 02:22:40|41604.4|41584.4|41609.4|41589.4|41609.4|41589.4|41604.4|41584.4|7
1723774970000|2024-08-16 02:22:50|41606.9|41586.9|41604.4|41584.4|41606.9|41586.9|41604.4|41584.4|0
1723774980000|2024-08-16 02:23:00|41603.9|41583.9|41604.4|41584.4|41604.4|41584.4|41602.4|41582.4|1
1723775000000|2024-08-16 02:23:20|41604.9|41584.9|41604.4|41584.4|41604.9|41584.9|41604.4|41584.4|0
1723775010000|2024-08-16 02:23:30|41606.4|41586.4|41604.4|41584.4|41606.9|41586.9|41604.4|41584.4|1
1723775020000|2024-08-16 02:23:40|41603.9|41583.9|41606.4|41586.4|41606.4|41586.4|41601.9|41581.9|0
1723775030000|2024-08-16 02:23:50|41606.9|41586.9|41609.4|41589.4|41609.4|41589.4|41604.4|41584.4|1
1723775040000|2024-08-16 02:24:00|41612.4|41592.4|41614.4|41594.4|41614.4|41594.4|41609.9|41589.9|0
1723775050000|2024-08-16 02:24:10|41614.9|41594.9|41614.4|41594.4|41617.4|41597.4|41614.4|41594.4|0
1723775060000|2024-08-16 02:24:20|41612.4|41592.4|41609.4|41589.4|41612.4|41592.4|41609.4|41589.4|1
1723775070000|2024-08-16 02:24:30|41607.4|41587.4|41604.4|41584.4|41609.4|41589.4|41604.4|41584.4|0
1723775080000|2024-08-16 02:24:40|41607.4|41587.4|41604.9|41584.9|41609.4|41589.4|41604.9|41584.9|1
1723775090000|2024-08-16 02:24:50|41607.4|41587.4|41607.4|41587.4|41609.9|41589.9|41607.4|41587.4|0
1723775100000|2024-08-16 02:25:00|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|0
1723775110000|2024-08-16 02:25:10|41609.9|41589.9|41609.4|41589.4|41609.9|41589.9|41606.9|41586.9|0
1723775120000|2024-08-16 02:25:20|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|0
1723775130000|2024-08-16 02:25:30|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|1
1723775140000|2024-08-16 02:25:40|41612.4|41592.4|41616.9|41596.9|41616.9|41596.9|41612.4|41592.4|0
1723775150000|2024-08-16 02:25:50|41614.4|41594.4|41616.9|41596.9|41617.4|41597.4|41614.4|41594.4|0
1723775160000|2024-08-16 02:26:00|41617.4|41597.4|41617.4|41597.4|41617.4|41597.4|41616.9|41596.9|0
1723775170000|2024-08-16 02:26:10|41616.9|41596.9|41619.4|41599.4|41619.4|41599.4|41616.9|41596.9|1
1723775180000|2024-08-16 02:26:20|41617.4|41597.4|41614.4|41594.4|41617.4|41597.4|41614.4|41594.4|1
1723775190000|2024-08-16 02:26:30|41612.4|41592.4|41611.9|41591.9|41612.4|41592.4|41611.9|41591.9|0
1723775200000|2024-08-16 02:26:40|41611.4|41591.4|41609.4|41589.4|41611.4|41591.4|41609.4|41589.4|0
1723775210000|2024-08-16 02:26:50|41607.4|41587.4|41611.9|41591.9|41611.9|41591.9|41607.4|41587.4|0
1723775220000|2024-08-16 02:27:00|41609.4|41589.4|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|0
1723775230000|2024-08-16 02:27:10|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|1
1723775240000|2024-08-16 02:27:20|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41607.4|41587.4|0
1723775250000|2024-08-16 02:27:30|41611.4|41591.4|41606.9|41586.9|41611.4|41591.4|41606.9|41586.9|1
1723775260000|2024-08-16 02:27:40|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|1
1723775280000|2024-08-16 02:28:00|41603.9|41583.9|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|1
1723775290000|2024-08-16 02:28:10|41603|41583|41603.9|41583.9|41603.9|41583.9|41603|41583|2
1723775310000|2024-08-16 02:28:30|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|1
1723775330000|2024-08-16 02:28:50|41604.4|41584.4|41606.5|41586.5|41606.5|41586.5|41604.4|41584.4|0
1723775350000|2024-08-16 02:29:10|41608.5|41588.5|41604.4|41584.4|41608.5|41588.5|41604.4|41584.4|0
1723775360000|2024-08-16 02:29:20|41604|41584|41604|41584|41604|41584|41604|41584|0
1723775370000|2024-08-16 02:29:30|||||||||1
1723775380000|2024-08-16 02:29:40|41606|41586|41606.5|41586.5|41606.5|41586.5|41606|41586|2
1723775390000|2024-08-16 02:29:50|41604.4|41584.4|41606.9|41586.9|41606.9|41586.9|41604|41584|1
1723775400000|2024-08-16 02:30:00|41607.4|41587.4|41597.4|41577.4|41611.9|41591.9|41597.4|41577.4|10
1723775410000|2024-08-16 02:30:10|41596.9|41576.9|41592.4|41572.4|41596.9|41576.9|41592.4|41572.4|3
1723775420000|2024-08-16 02:30:20|41592.8|41572.8|41597.4|41577.4|41597.4|41577.4|41592.8|41572.8|0
1723775430000|2024-08-16 02:30:30|41599.4|41579.4|41583.8|41563.8|41601.9|41581.9|41583.8|41563.8|6
1723775440000|2024-08-16 02:30:40|41581.7|41561.7|41576.3|41556.3|41581.7|41561.7|41576.3|41556.3|2
1723775450000|2024-08-16 02:30:50|41573.8|41553.8|41580.3|41560.3|41580.3|41560.3|41573.8|41553.8|1
1723775460000|2024-08-16 02:31:00|41578.3|41558.3|41568.8|41548.8|41578.3|41558.3|41568.8|41548.8|1
1723775470000|2024-08-16 02:31:10|41570.8|41550.8|41571.3|41551.3|41571.3|41551.3|41568.8|41548.8|0
1723775480000|2024-08-16 02:31:20|41573.8|41553.8|41581.3|41561.3|41581.3|41561.3|41573.8|41553.8|3
1723775490000|2024-08-16 02:31:30|41579.2|41559.2|41578.3|41558.3|41581.3|41561.3|41578.3|41558.3|0
1723775500000|2024-08-16 02:31:40|41574.2|41554.2|41565.8|41545.8|41574.2|41554.2|41565.8|41545.8|7
1723775510000|2024-08-16 02:31:50|41560.8|41540.8|41554.2|41534.2|41560.8|41540.8|41551.7|41531.7|14
1723775520000|2024-08-16 02:32:00|41553.8|41533.8|41556.7|41536.7|41556.7|41536.7|41551.7|41531.7|2
1723775530000|2024-08-16 02:32:10|41554.2|41534.2|41571.3|41551.3|41571.3|41551.3|41554.2|41534.2|4
1723775540000|2024-08-16 02:32:20|41573.3|41553.3|41568.3|41548.3|41573.3|41553.3|41568.3|41548.3|4
1723775550000|2024-08-16 02:32:30|41568.8|41548.8|41569.2|41549.2|41569.2|41549.2|41567.2|41547.2|0
1723775560000|2024-08-16 02:32:40|41571.3|41551.3|41566.3|41546.3|41571.3|41551.3|41566.3|41546.3|0
1723775570000|2024-08-16 02:32:50|41568.8|41548.8|41571.3|41551.3|41571.3|41551.3|41566.3|41546.3|0
1723775580000|2024-08-16 02:33:00|41569.2|41549.2|41571.3|41551.3|41571.3|41551.3|41568.3|41548.3|1
1723775590000|2024-08-16 02:33:10|41575.8|41555.8|41581.3|41561.3|41581.3|41561.3|41575.8|41555.8|2
1723775600000|2024-08-16 02:33:20|41579.2|41559.2|41577.2|41557.2|41581.3|41561.3|41577.2|41557.2|0
1723775610000|2024-08-16 02:33:30|41579.2|41559.2|41571.3|41551.3|41579.2|41559.2|41571.3|41551.3|2
1723775620000|2024-08-16 02:33:40|41569.2|41549.2|41561.3|41541.3|41571.3|41551.3|41561.3|41541.3|3
1723775630000|2024-08-16 02:33:50|41559.2|41539.2|41543.1|41523.1|41559.2|41539.2|41543.1|41523.1|8
1723775640000|2024-08-16 02:34:00|41542.6|41522.6|41540.1|41520.1|41547.2|41527.2|41540.1|41520.1|2
1723775650000|2024-08-16 02:34:10|41542.2|41522.2|41535.1|41515.1|41542.2|41522.2|41535.1|41515.1|2
1723775660000|2024-08-16 02:34:20|41533.1|41513.1|41537.6|41517.6|41537.6|41517.6|41532.6|41512.6|1
1723775670000|2024-08-16 02:34:30|41539.7|41519.7|41538.1|41518.1|41539.7|41519.7|41537.6|41517.6|1
1723775680000|2024-08-16 02:34:40|41537.6|41517.6|41542.6|41522.6|41542.6|41522.6|41535.1|41515.1|0
1723775690000|2024-08-16 02:34:50|41541.1|41521.1|41545.1|41525.1|41545.1|41525.1|41541.1|41521.1|1
1723775700000|2024-08-16 02:35:00|41542.6|41522.6|41545.1|41525.1|41548.1|41528.1|41538.1|41518.1|9
1723775710000|2024-08-16 02:35:10|41545.6|41525.6|41548.1|41528.1|41548.1|41528.1|41545.1|41525.1|1
1723775720000|2024-08-16 02:35:20|41545.6|41525.6|41550.1|41530.1|41553.1|41533.1|41545.6|41525.6|5
1723775730000|2024-08-16 02:35:30|41548.1|41528.1|41543.1|41523.1|41548.1|41528.1|41543.1|41523.1|7
1723775740000|2024-08-16 02:35:40|41542.7|41522.7|41540.6|41520.6|41545.2|41525.2|41540.6|41520.6|5
1723775750000|2024-08-16 02:35:50|41542.7|41522.7|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|6
1723775760000|2024-08-16 02:36:00|41545.2|41525.2|41552.2|41532.2|41555.2|41535.2|41545.2|41525.2|0
1723775770000|2024-08-16 02:36:10|41550.2|41530.2|41543.1|41523.1|41550.2|41530.2|41540.2|41520.2|4
1723775780000|2024-08-16 02:36:20|41542.7|41522.7|41545.6|41525.6|41545.6|41525.6|41540.2|41520.2|1
1723775790000|2024-08-16 02:36:30|41548.1|41528.1|41545.6|41525.6|41548.1|41528.1|41545.6|41525.6|2
1723775800000|2024-08-16 02:36:40|41548.1|41528.1|41550.2|41530.2|41550.2|41530.2|41548.1|41528.1|3
1723775810000|2024-08-16 02:36:50|41552.2|41532.2|41555.2|41535.2|41555.2|41535.2|41552.2|41532.2|5
1723775820000|2024-08-16 02:37:00|41554.7|41534.7|41553.1|41533.1|41554.7|41534.7|41548.6|41528.6|5
1723775830000|2024-08-16 02:37:10|41555.2|41535.2|41560.2|41540.2|41560.2|41540.2|41555.2|41535.2|2
1723775840000|2024-08-16 02:37:20|||||||||1
1723775850000|2024-08-16 02:37:30|41559.7|41539.7|41562.2|41542.2|41562.2|41542.2|41555.2|41535.2|12
1723775860000|2024-08-16 02:37:40|41560.2|41540.2|41558.1|41538.1|41562.7|41542.7|41558.1|41538.1|1
1723775870000|2024-08-16 02:37:50|41562.7|41542.7|41560.2|41540.2|41562.7|41542.7|41558.1|41538.1|1
1723775880000|2024-08-16 02:38:00|41562.2|41542.2|41567.7|41547.7|41567.7|41547.7|41558.1|41538.1|4
1723775890000|2024-08-16 02:38:10|41569.7|41549.7|41569.7|41549.7|41572.7|41552.7|41569.7|41549.7|0
1723775900000|2024-08-16 02:38:20|41567.7|41547.7|41560.2|41540.2|41567.7|41547.7|41560.2|41540.2|0
1723775910000|2024-08-16 02:38:30|41558.1|41538.1|41552.2|41532.2|41560.2|41540.2|41550.2|41530.2|0
1723775920000|2024-08-16 02:38:40|41552.7|41532.7|41545.6|41525.6|41552.7|41532.7|41544|41524|3
1723775930000|2024-08-16 02:38:50|41548.1|41528.1|41552.2|41532.2|41552.7|41532.7|41548.1|41528.1|3
1723775940000|2024-08-16 02:39:00|41552.7|41532.7|41555.2|41535.2|41557.2|41537.2|41552.7|41532.7|0
1723775950000|2024-08-16 02:39:10|41552.7|41532.7|41557.2|41537.2|41557.2|41537.2|41552.7|41532.7|1
1723775970000|2024-08-16 02:39:30|41559.2|41539.2|41554.7|41534.7|41559.2|41539.2|41554.7|41534.7|1
1723775980000|2024-08-16 02:39:40|41552.2|41532.2|41554.2|41534.2|41554.2|41534.2|41552.2|41532.2|2
1723775990000|2024-08-16 02:39:50|41556.3|41536.3|41556.7|41536.7|41556.7|41536.7|41554.2|41534.2|1
1723776000000|2024-08-16 02:40:00|41554.7|41534.7|41559.2|41539.2|41564.7|41544.7|41554.2|41534.2|13
1723776010000|2024-08-16 02:40:10|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41555.2|41535.2|0
1723776020000|2024-08-16 02:40:20|41558.1|41538.1|41560.2|41540.2|41560.2|41540.2|41558.1|41538.1|0
1723776030000|2024-08-16 02:40:30|41559.7|41539.7|41557.7|41537.7|41560.2|41540.2|41555.6|41535.6|1
1723776040000|2024-08-16 02:40:40|41555.6|41535.6|41557.7|41537.7|41558.1|41538.1|41555.6|41535.6|1
1723776050000|2024-08-16 02:40:50|41558.1|41538.1|41553.1|41533.1|41560.2|41540.2|41553.1|41533.1|1
1723776060000|2024-08-16 02:41:00|41550.6|41530.6|41544.7|41524.7|41553.1|41533.1|41533.1|41513.1|13
1723776070000|2024-08-16 02:41:10|41546.7|41526.7|41547.2|41527.2|41549.2|41529.2|41544.7|41524.7|1
1723776080000|2024-08-16 02:41:20|41549.2|41529.2|41557.2|41537.2|41559.2|41539.2|41549.2|41529.2|4
1723776090000|2024-08-16 02:41:30|41555.2|41535.2|41557.7|41537.7|41560.2|41540.2|41555.2|41535.2|2
1723776100000|2024-08-16 02:41:40|41557.2|41537.2|41540.2|41520.2|41557.2|41537.2|41540.2|41520.2|4
1723776110000|2024-08-16 02:41:50|41542.2|41522.2|41540.2|41520.2|41543.1|41523.1|41540.2|41520.2|1
1723776120000|2024-08-16 02:42:00|41538.1|41518.1|41545.6|41525.6|41546.1|41526.1|41538.1|41518.1|1
1723776130000|2024-08-16 02:42:10|41545.2|41525.2|41541.1|41521.1|41545.2|41525.2|41541.1|41521.1|0
1723776140000|2024-08-16 02:42:20|41540.6|41520.6|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|0
1723776150000|2024-08-16 02:42:30|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41540.2|41520.2|0
1723776160000|2024-08-16 02:42:40|41545.6|41525.6|41550.2|41530.2|41550.2|41530.2|41545.2|41525.2|0
1723776170000|2024-08-16 02:42:50|41552.2|41532.2|41555.2|41535.2|41555.2|41535.2|41550.2|41530.2|2
1723776180000|2024-08-16 02:43:00|41553.1|41533.1|41555.2|41535.2|41555.2|41535.2|41550.2|41530.2|0
1723776190000|2024-08-16 02:43:10|41553.1|41533.1|41547.7|41527.7|41553.1|41533.1|41547.7|41527.7|1
1723776200000|2024-08-16 02:43:20|41545.6|41525.6|41547.2|41527.2|41552.2|41532.2|41545.2|41525.2|3
1723776210000|2024-08-16 02:43:30|41549.7|41529.7|41547.2|41527.2|41550.2|41530.2|41544.3|41524.3|0
1723776220000|2024-08-16 02:43:40|41545.2|41525.2|41541.1|41521.1|41545.2|41525.2|41541.1|41521.1|1
1723776230000|2024-08-16 02:43:50|41543.1|41523.1|41552.2|41532.2|41552.2|41532.2|41538.1|41518.1|4
1723776240000|2024-08-16 02:44:00|41552.7|41532.7|41565.2|41545.2|41566.3|41546.3|41552.7|41532.7|2
1723776250000|2024-08-16 02:44:10|41566.8|41546.8|41562.2|41542.2|41566.8|41546.8|41559.7|41539.7|0
1723776260000|2024-08-16 02:44:20|41557.7|41537.7|41567.2|41547.2|41567.2|41547.2|41557.2|41537.2|1
1723776270000|2024-08-16 02:44:30|41565.2|41545.2|41567.2|41547.2|41569.7|41549.7|41565.2|41545.2|0
1723776280000|2024-08-16 02:44:40|41569.7|41549.7|41567.2|41547.2|41569.7|41549.7|41565.2|41545.2|1
1723776290000|2024-08-16 02:44:50|41565.2|41545.2|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|0
1723776300000|2024-08-16 02:45:00|41562.7|41542.7|41552.2|41532.2|41562.7|41542.7|41550.2|41530.2|0
1723776310000|2024-08-16 02:45:10|41554.7|41534.7|41557.2|41537.2|41557.2|41537.2|41554.7|41534.7|1
1723776320000|2024-08-16 02:45:20|41557.7|41537.7|41562.7|41542.7|41562.7|41542.7|41557.7|41537.7|5
1723776330000|2024-08-16 02:45:30|41559.3|41539.3|41553.1|41533.1|41559.7|41539.7|41553.1|41533.1|1
1723776340000|2024-08-16 02:45:40|41552.7|41532.7|41550.6|41530.6|41554.7|41534.7|41550.6|41530.6|0
1723776350000|2024-08-16 02:45:50|41550.2|41530.2|41545.6|41525.6|41550.2|41530.2|41545.6|41525.6|0
1723776360000|2024-08-16 02:46:00|41547.7|41527.7|41550.2|41530.2|41550.2|41530.2|41547.7|41527.7|0
1723776370000|2024-08-16 02:46:10|41552.2|41532.2|41550.2|41530.2|41552.2|41532.2|41549.3|41529.3|0
1723776380000|2024-08-16 02:46:20|41552.7|41532.7|41554.7|41534.7|41554.7|41534.7|41552.7|41532.7|0
1723776390000|2024-08-16 02:46:30|41554.3|41534.3|41559.3|41539.3|41559.7|41539.7|41554.3|41534.3|0
1723776400000|2024-08-16 02:46:40|41561.3|41541.3|41566.3|41546.3|41567.2|41547.2|41559.3|41539.3|1
1723776410000|2024-08-16 02:46:50|41565.8|41545.8|41566.3|41546.3|41566.3|41546.3|41564.3|41544.3|0
1723776420000|2024-08-16 02:47:00|41564.3|41544.3|41559.3|41539.3|41564.3|41544.3|41559.3|41539.3|0
1723776430000|2024-08-16 02:47:10|41561.3|41541.3|41563.8|41543.8|41563.8|41543.8|41561.3|41541.3|2
1723776440000|2024-08-16 02:47:20|41561.8|41541.8|41561.3|41541.3|41561.8|41541.8|41561.3|41541.3|2
1723776450000|2024-08-16 02:47:30|41559.3|41539.3|41559.3|41539.3|41563.8|41543.8|41559.3|41539.3|0
1723776460000|2024-08-16 02:47:40|||||||||3
1723776470000|2024-08-16 02:47:50|41561.3|41541.3|41558.3|41538.3|41561.3|41541.3|41558.3|41538.3|0
1723776480000|2024-08-16 02:48:00|41556.3|41536.3|41546.3|41526.3|41561.3|41541.3|41546.3|41526.3|0
1723776490000|2024-08-16 02:48:10|41546.8|41526.8|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|0
1723776500000|2024-08-16 02:48:20|41545.9|41525.9|41534.3|41514.3|41545.9|41525.9|41534.3|41514.3|9
1723776510000|2024-08-16 02:48:30|41536.3|41516.3|41549.7|41529.7|41549.7|41529.7|41536.3|41516.3|2
1723776520000|2024-08-16 02:48:40|41551.8|41531.8|41552.2|41532.2|41552.2|41532.2|41549.3|41529.3|4
1723776530000|2024-08-16 02:48:50|41554.3|41534.3|41548.4|41528.4|41556.3|41536.3|41548.4|41528.4|5
1723776540000|2024-08-16 02:49:00|41550.9|41530.9|41551.3|41531.3|41551.3|41531.3|41548.4|41528.4|3
1723776550000|2024-08-16 02:49:10|41549.3|41529.3|41551.3|41531.3|41551.8|41531.8|41547.2|41527.2|5
1723776560000|2024-08-16 02:49:20|41547.2|41527.2|41544.7|41524.7|41549.3|41529.3|41544.7|41524.7|0
1723776570000|2024-08-16 02:49:30|41546.8|41526.8|41544.3|41524.3|41547.2|41527.2|41544.3|41524.3|0
1723776580000|2024-08-16 02:49:40|41546.8|41526.8|41552.2|41532.2|41552.2|41532.2|41546.8|41526.8|2
1723776590000|2024-08-16 02:49:50|41551.3|41531.3|41554.7|41534.7|41554.7|41534.7|41551.3|41531.3|1
1723776600000|2024-08-16 02:50:00|41555.2|41535.2|41556.8|41536.8|41561.3|41541.3|41555.2|41535.2|2
1723776610000|2024-08-16 02:50:10|41556.3|41536.3|41558.8|41538.8|41559.3|41539.3|41556.3|41536.3|0
1723776620000|2024-08-16 02:50:20|41561.3|41541.3|41567.2|41547.2|41567.2|41547.2|41561.3|41541.3|4
1723776630000|2024-08-16 02:50:30|41567.7|41547.7|41579.3|41559.3|41579.3|41559.3|41567.7|41547.7|3
1723776640000|2024-08-16 02:50:40|41578.8|41558.8|41571.3|41551.3|41581.3|41561.3|41571.3|41551.3|3
1723776650000|2024-08-16 02:50:50|41569.3|41549.3|41556.3|41536.3|41569.3|41549.3|41556.3|41536.3|0
1723776660000|2024-08-16 02:51:00|41556.8|41536.8|41554.3|41534.3|41559.3|41539.3|41554.3|41534.3|1
1723776670000|2024-08-16 02:51:10|41553.4|41533.4|41553.4|41533.4|41554.3|41534.3|41551.3|41531.3|0
1723776680000|2024-08-16 02:51:20|41552.2|41532.2|41556.8|41536.8|41556.8|41536.8|41552.2|41532.2|2
1723776690000|2024-08-16 02:51:30|41557.2|41537.2|41559.3|41539.3|41564.3|41544.3|41556.3|41536.3|6
1723776700000|2024-08-16 02:51:40|41559.7|41539.7|41559.3|41539.3|41562.2|41542.2|41559.3|41539.3|0
1723776710000|2024-08-16 02:51:50|41557.2|41537.2|41561.3|41541.3|41561.3|41541.3|41554.3|41534.3|0
1723776720000|2024-08-16 02:52:00|41556.8|41536.8|41563.8|41543.8|41566.8|41546.8|41556.3|41536.3|1
1723776730000|2024-08-16 02:52:10|41561.3|41541.3|41566.3|41546.3|41569.3|41549.3|41561.3|41541.3|2
1723776740000|2024-08-16 02:52:20|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41561.3|41541.3|0
1723776750000|2024-08-16 02:52:30|41563.8|41543.8|41561.3|41541.3|41566.3|41546.3|41561.3|41541.3|0
1723776760000|2024-08-16 02:52:40|41563.8|41543.8|41561.3|41541.3|41564.3|41544.3|41561.3|41541.3|0
1723776770000|2024-08-16 02:52:50|41559.3|41539.3|41564.3|41544.3|41567.2|41547.2|41559.3|41539.3|0
1723776780000|2024-08-16 02:53:00|41565.2|41545.2|41564.3|41544.3|41567.2|41547.2|41561.8|41541.8|1
1723776790000|2024-08-16 02:53:10|41563.8|41543.8|41564.3|41544.3|41566.3|41546.3|41561.8|41541.8|0
1723776800000|2024-08-16 02:53:20|41563.8|41543.8|41567.2|41547.2|41567.2|41547.2|41561.3|41541.3|0
1723776810000|2024-08-16 02:53:30|41566.8|41546.8|41566.3|41546.3|41566.8|41546.8|41564.3|41544.3|0
1723776820000|2024-08-16 02:53:40|41564.3|41544.3|41566.3|41546.3|41566.3|41546.3|41564.3|41544.3|0
1723776830000|2024-08-16 02:53:50|41564.3|41544.3|41566.3|41546.3|41566.3|41546.3|41561.8|41541.8|1
1723776840000|2024-08-16 02:54:00|41561.3|41541.3|41564.3|41544.3|41564.3|41544.3|41559.3|41539.3|0
1723776850000|2024-08-16 02:54:10|41561.3|41541.3|41559.3|41539.3|41561.3|41541.3|41559.3|41539.3|0
1723776860000|2024-08-16 02:54:20|41556.3|41536.3|41556.8|41536.8|41561.3|41541.3|41556.3|41536.3|3
1723776870000|2024-08-16 02:54:30|41558.8|41538.8|41556.3|41536.3|41559.3|41539.3|41556.3|41536.3|0
1723776880000|2024-08-16 02:54:40|41558.8|41538.8|41556.3|41536.3|41559.3|41539.3|41556.3|41536.3|0
1723776890000|2024-08-16 02:54:50|41554.3|41534.3|41556.3|41536.3|41559.3|41539.3|41554.3|41534.3|0
1723776900000|2024-08-16 02:55:00|41554.3|41534.3|41554.3|41534.3|41556.3|41536.3|41551.8|41531.8|0
1723776910000|2024-08-16 02:55:10|41553.8|41533.8|41547.7|41527.7|41554.3|41534.3|41547.7|41527.7|4
1723776920000|2024-08-16 02:55:20|41542.7|41522.7|41555.2|41535.2|41560.2|41540.2|41540.7|41520.7|5
1723776930000|2024-08-16 02:55:30|41553.2|41533.2|41552.7|41532.7|41557.3|41537.3|41552.7|41532.7|8
1723776940000|2024-08-16 02:55:40|41553.2|41533.2|41560.7|41540.7|41560.7|41540.7|41553.2|41533.2|3
1723776950000|2024-08-16 02:55:50|41567.3|41547.3|41568.2|41548.2|41572.7|41552.7|41566.1|41546.1|17
1723776960000|2024-08-16 02:56:00|41566.1|41546.1|41556.6|41536.6|41569.1|41549.1|41556.6|41536.6|6
1723776970000|2024-08-16 02:56:10|41554.1|41534.1|41549.5|41529.5|41554.1|41534.1|41549.5|41529.5|10
1723776980000|2024-08-16 02:56:20|41547.5|41527.5|41544.1|41524.1|41549.5|41529.5|41544.1|41524.1|4
1723776990000|2024-08-16 02:56:30|41546.1|41526.1|41542.1|41522.1|41549.1|41529.1|41542.1|41522.1|4
1723777000000|2024-08-16 02:56:40|41542.5|41522.5|41538|41518|41542.5|41522.5|41538|41518|8
1723777010000|2024-08-16 02:56:50|41537.5|41517.5|41542.5|41522.5|41542.5|41522.5|41537.5|41517.5|3
1723777020000|2024-08-16 02:57:00|41542.1|41522.1|41547.1|41527.1|41547.1|41527.1|41542.1|41522.1|0
1723777030000|2024-08-16 02:57:10|41545|41525|41549.6|41529.6|41549.6|41529.6|41542.1|41522.1|0
1723777040000|2024-08-16 02:57:20|41551.6|41531.6|41552.1|41532.1|41554.6|41534.6|41549.6|41529.6|0
1723777050000|2024-08-16 02:57:30|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|0
1723777060000|2024-08-16 02:57:40|41559.1|41539.1|41569.6|41549.6|41569.6|41549.6|41559.1|41539.1|3
1723777070000|2024-08-16 02:57:50|41570|41550|41574.1|41554.1|41576.6|41556.6|41570|41550|3
1723777080000|2024-08-16 02:58:00|41572.1|41552.1|41562.1|41542.1|41572.1|41552.1|41559.1|41539.1|2
1723777090000|2024-08-16 02:58:10|41564.1|41544.1|41564.6|41544.6|41564.6|41544.6|41562.5|41542.5|0
1723777100000|2024-08-16 02:58:20|41562.5|41542.5|41567.1|41547.1|41567.1|41547.1|41562.1|41542.1|2
1723777110000|2024-08-16 02:58:30|41569.1|41549.1|41564.1|41544.1|41569.6|41549.6|41564.1|41544.1|0
1723777120000|2024-08-16 02:58:40|41562.1|41542.1|41562.1|41542.1|41565|41545|41562.1|41542.1|0
1723777130000|2024-08-16 02:58:50|41564.1|41544.1|41567.1|41547.1|41567.1|41547.1|41564.1|41544.1|1
1723777140000|2024-08-16 02:59:00|41567.5|41547.5|41582.1|41562.1|41582.1|41562.1|41567.5|41547.5|2
1723777150000|2024-08-16 02:59:10|41580|41560|41586.6|41566.6|41586.6|41566.6|41580|41560|0
1723777160000|2024-08-16 02:59:20|41584.6|41564.6|41578|41558|41585|41565|41577.1|41557.1|0
1723777170000|2024-08-16 02:59:30|41580|41560|41575|41555|41580|41560|41575|41555|0
1723777180000|2024-08-16 02:59:40|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41574.1|41554.1|0
1723777190000|2024-08-16 02:59:50|41575|41555|41577.1|41557.1|41577.1|41557.1|41572.1|41552.1|7
1723777200000|2024-08-16 03:00:00|41574.1|41554.1|41574.1|41554.1|41575|41555|41566.6|41546.6|9
1723777210000|2024-08-16 03:00:10|41572.1|41552.1|41574.1|41554.1|41574.1|41554.1|41571.1|41551.1|3
1723777220000|2024-08-16 03:00:20|41575|41555|41577.1|41557.1|41577.1|41557.1|41575|41555|0
1723777230000|2024-08-16 03:00:30|41579.1|41559.1|41574.6|41554.6|41579.1|41559.1|41574.6|41554.6|1
1723777240000|2024-08-16 03:00:40|41576.6|41556.6|41574.1|41554.1|41576.6|41556.6|41574.1|41554.1|0
1723777250000|2024-08-16 03:00:50|41571.6|41551.6|41574.1|41554.1|41576.1|41556.1|41571.6|41551.6|0
1723777260000|2024-08-16 03:01:00|41572.1|41552.1|41569.1|41549.1|41574.1|41554.1|41569.1|41549.1|4
1723777270000|2024-08-16 03:01:10|41567.1|41547.1|41564.1|41544.1|41569.1|41549.1|41564.1|41544.1|2
1723777280000|2024-08-16 03:01:20|41562.1|41542.1|41559.1|41539.1|41564.1|41544.1|41559.1|41539.1|3
1723777290000|2024-08-16 03:01:30|41557.1|41537.1|41554.1|41534.1|41557.1|41537.1|41550|41530|1
1723777300000|2024-08-16 03:01:40|41554.6|41534.6|41557.1|41537.1|41557.1|41537.1|41552.1|41532.1|0
1723777310000|2024-08-16 03:01:50|41559.1|41539.1|41554.6|41534.6|41559.1|41539.1|41554.1|41534.1|0
1723777320000|2024-08-16 03:02:00|41556.6|41536.6|41550|41530|41556.6|41536.6|41549.1|41529.1|4
1723777330000|2024-08-16 03:02:10|41547.5|41527.5|41552.1|41532.1|41554.1|41534.1|41547.5|41527.5|0
1723777340000|2024-08-16 03:02:20|41554.1|41534.1|41564.6|41544.6|41564.6|41544.6|41552.1|41532.1|4
1723777350000|2024-08-16 03:02:30|41565|41545|41564.6|41544.6|41566.6|41546.6|41564.6|41544.6|1
1723777360000|2024-08-16 03:02:40|41564.1|41544.1|41559.1|41539.1|41564.1|41544.1|41556.6|41536.6|0
1723777370000|2024-08-16 03:02:50|41555|41535|41554.1|41534.1|41557.1|41537.1|41554.1|41534.1|0
1723777380000|2024-08-16 03:03:00|41551.6|41531.6|41537.1|41517.1|41551.6|41531.6|41537.1|41517.1|4
1723777390000|2024-08-16 03:03:10|41535|41515|41524.6|41504.6|41535|41515|41524.6|41504.6|3
1723777400000|2024-08-16 03:03:20|41524.1|41504.1|41527.1|41507.1|41529.6|41509.6|41522.1|41502.1|1
1723777410000|2024-08-16 03:03:30|41529.1|41509.1|41532.1|41512.1|41532.1|41512.1|41529.1|41509.1|0
1723777420000|2024-08-16 03:03:40|41532.5|41512.5|41532.1|41512.1|41536.2|41516.2|41532.1|41512.1|1
1723777430000|2024-08-16 03:03:50|41534.1|41514.1|41533.2|41513.2|41536.2|41516.2|41532.1|41512.1|0
1723777440000|2024-08-16 03:04:00|41536.2|41516.2|41541.2|41521.2|41544.1|41524.1|41534.1|41514.1|3
1723777450000|2024-08-16 03:04:10|41538.2|41518.2|41544.1|41524.1|41544.1|41524.1|41538.2|41518.2|1
1723777460000|2024-08-16 03:04:20|41546.2|41526.2|41548.2|41528.2|41548.2|41528.2|41543.2|41523.2|1
1723777470000|2024-08-16 03:04:30|41550.7|41530.7|41555.2|41535.2|41555.2|41535.2|41550.7|41530.7|4
1723777480000|2024-08-16 03:04:40|41557.7|41537.7|41555.7|41535.7|41557.7|41537.7|41553.7|41533.7|1
1723777490000|2024-08-16 03:04:50|41557.7|41537.7|41563.2|41543.2|41563.2|41543.2|41557.7|41537.7|3
1723777500000|2024-08-16 03:05:00|41560.2|41540.2|41566.2|41546.2|41566.2|41546.2|41554.1|41534.1|1
1723777510000|2024-08-16 03:05:10|41568.2|41548.2|41571.2|41551.2|41575.7|41555.7|41568.2|41548.2|0
1723777520000|2024-08-16 03:05:20|41569.1|41549.1|41570.7|41550.7|41573.2|41553.2|41569.1|41549.1|1
1723777530000|2024-08-16 03:05:30|41568.7|41548.7|41573.2|41553.2|41573.2|41553.2|41568.2|41548.2|0
1723777540000|2024-08-16 03:05:40|41575.7|41555.7|41577.7|41557.7|41578.2|41558.2|41575.7|41555.7|3
1723777550000|2024-08-16 03:05:50|41575.7|41555.7|41575.7|41555.7|41578.2|41558.2|41575.7|41555.7|0
1723777560000|2024-08-16 03:06:00|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|1
1723777570000|2024-08-16 03:06:10|41573.7|41553.7|41570.7|41550.7|41573.7|41553.7|41570.7|41550.7|0
1723777580000|2024-08-16 03:06:20|41571.2|41551.2|41570.7|41550.7|41573.2|41553.2|41570.7|41550.7|0
1723777590000|2024-08-16 03:06:30|41571.2|41551.2|41568.7|41548.7|41573.2|41553.2|41568.7|41548.7|8
1723777600000|2024-08-16 03:06:40|41566.2|41546.2|41568.7|41548.7|41568.7|41548.7|41566.2|41546.2|1
1723777610000|2024-08-16 03:06:50|41571.2|41551.2|41568.7|41548.7|41571.2|41551.2|41568.7|41548.7|0
1723777620000|2024-08-16 03:07:00|41571.2|41551.2|41569.1|41549.1|41571.2|41551.2|41568.7|41548.7|0
1723777630000|2024-08-16 03:07:10|41568.7|41548.7|41571.2|41551.2|41573.2|41553.2|41568.7|41548.7|1
1723777640000|2024-08-16 03:07:20|41568.7|41548.7|41568.7|41548.7|41571.2|41551.2|41568.7|41548.7|0
1723777650000|2024-08-16 03:07:30|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|2
1723777660000|2024-08-16 03:07:40|41568.2|41548.2|41570.2|41550.2|41570.2|41550.2|41566.2|41546.2|3
1723777670000|2024-08-16 03:07:50|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|0
1723777680000|2024-08-16 03:08:00|41566.2|41546.2|41565.2|41545.2|41568.2|41548.2|41563.2|41543.2|0
1723777690000|2024-08-16 03:08:10|41567.3|41547.3|41567.3|41547.3|41570.2|41550.2|41565.2|41545.2|0
1723777700000|2024-08-16 03:08:20|41565.2|41545.2|41562.3|41542.3|41565.2|41545.2|41560.2|41540.2|1
1723777710000|2024-08-16 03:08:30|41560.2|41540.2|41570.3|41550.3|41570.3|41550.3|41560.2|41540.2|1
1723777720000|2024-08-16 03:08:40|41571.2|41551.2|41573.2|41553.2|41573.2|41553.2|41571.2|41551.2|0
1723777730000|2024-08-16 03:08:50|41571.2|41551.2|41572.3|41552.3|41575.3|41555.3|41570.3|41550.3|0
1723777740000|2024-08-16 03:09:00|41572.8|41552.8|41575.3|41555.3|41575.3|41555.3|41572.3|41552.3|1
1723777750000|2024-08-16 03:09:10|41572.8|41552.8|41570.3|41550.3|41574.8|41554.8|41570.3|41550.3|0
1723777760000|2024-08-16 03:09:20|41567.8|41547.8|41569.8|41549.8|41569.8|41549.8|41567.8|41547.8|2
1723777770000|2024-08-16 03:09:30|41567.8|41547.8|41570.3|41550.3|41570.3|41550.3|41567.8|41547.8|0
1723777780000|2024-08-16 03:09:40|41572.3|41552.3|41565.3|41545.3|41572.3|41552.3|41565.3|41545.3|0
1723777790000|2024-08-16 03:09:50|41567.3|41547.3|41562.3|41542.3|41567.3|41547.3|41562.3|41542.3|3
1723777800000|2024-08-16 03:10:00|41560.3|41540.3|41555.3|41535.3|41562.3|41542.3|41555.3|41535.3|2
1723777810000|2024-08-16 03:10:10|41557.3|41537.3|41560.3|41540.3|41560.3|41540.3|41555.3|41535.3|0
1723777820000|2024-08-16 03:10:20|41562.3|41542.3|41564.8|41544.8|41564.8|41544.8|41562.3|41542.3|0
1723777830000|2024-08-16 03:10:30|41562.8|41542.8|41560.3|41540.3|41562.8|41542.8|41560.3|41540.3|1
1723777840000|2024-08-16 03:10:40|41558.2|41538.2|41557.8|41537.8|41558.2|41538.2|41553.2|41533.2|5
1723777850000|2024-08-16 03:10:50|41558.2|41538.2|41567.3|41547.3|41567.3|41547.3|41558.2|41538.2|1
1723777860000|2024-08-16 03:11:00|41569.8|41549.8|41580.3|41560.3|41580.3|41560.3|41569.8|41549.8|7
1723777870000|2024-08-16 03:11:10|41582.8|41562.8|41575.7|41555.7|41584.8|41564.8|41575.7|41555.7|4
1723777880000|2024-08-16 03:11:20|41577.8|41557.8|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|0
1723777890000|2024-08-16 03:11:30|41577.3|41557.3|41569.8|41549.8|41580.3|41560.3|41567.3|41547.3|1
1723777900000|2024-08-16 03:11:40|41567.3|41547.3|41570.3|41550.3|41570.3|41550.3|41567.3|41547.3|0
1723777910000|2024-08-16 03:11:50|41567.3|41547.3|41562.8|41542.8|41570.3|41550.3|41562.8|41542.8|0
1723777920000|2024-08-16 03:12:00|41562.3|41542.3|41554.3|41534.3|41562.3|41542.3|41554.3|41534.3|2
1723777930000|2024-08-16 03:12:10|41555.3|41535.3|41559.8|41539.8|41559.8|41539.8|41555.3|41535.3|3
1723777940000|2024-08-16 03:12:20|41557.3|41537.3|41555.3|41535.3|41559.3|41539.3|41555.3|41535.3|1
1723777950000|2024-08-16 03:12:30|41557.3|41537.3|41559.3|41539.3|41559.3|41539.3|41557.3|41537.3|3
1723777960000|2024-08-16 03:12:40|41562.3|41542.3|41557.3|41537.3|41562.3|41542.3|41557.3|41537.3|0
1723777970000|2024-08-16 03:12:50|41555.3|41535.3|41556.4|41536.4|41556.8|41536.8|41552.3|41532.3|0
1723777980000|2024-08-16 03:13:00|41556.8|41536.8|41569.8|41549.8|41571.8|41551.8|41556.8|41536.8|5
1723777990000|2024-08-16 03:13:10|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|0
1723778000000|2024-08-16 03:13:20|41575.3|41555.3|41577.3|41557.3|41577.3|41557.3|41575.3|41555.3|1
1723778010000|2024-08-16 03:13:30|41575.3|41555.3|41574.8|41554.8|41575.3|41555.3|41574.8|41554.8|0
1723778020000|2024-08-16 03:13:40|41574.3|41554.3|41567.3|41547.3|41574.3|41554.3|41565.3|41545.3|1
1723778030000|2024-08-16 03:13:50|41565.3|41545.3|41567.3|41547.3|41567.3|41547.3|41564.8|41544.8|0
1723778040000|2024-08-16 03:14:00|41566.4|41546.4|41566.4|41546.4|41567.3|41547.3|41562.3|41542.3|0
1723778050000|2024-08-16 03:14:10|41567.3|41547.3|41569.4|41549.4|41569.4|41549.4|41567.3|41547.3|0
1723778060000|2024-08-16 03:14:20|41567.3|41547.3|41556.4|41536.4|41567.3|41547.3|41556.4|41536.4|2
1723778070000|2024-08-16 03:14:30|41554.4|41534.4|41556.9|41536.9|41556.9|41536.9|41554.4|41534.4|1
1723778080000|2024-08-16 03:14:40|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41554.4|41534.4|0
1723778090000|2024-08-16 03:14:50|41557.3|41537.3|41559.4|41539.4|41559.4|41539.4|41557.3|41537.3|0
1723778100000|2024-08-16 03:15:00|41557.3|41537.3|41567.3|41547.3|41567.3|41547.3|41557.3|41537.3|0
1723778110000|2024-08-16 03:15:10|41565.3|41545.3|41566.4|41546.4|41569.4|41549.4|41565.3|41545.3|1
1723778120000|2024-08-16 03:15:20|41564.4|41544.4|41568.9|41548.9|41568.9|41548.9|41564.4|41544.4|0
1723778130000|2024-08-16 03:15:30|41566.9|41546.9|41571.4|41551.4|41571.4|41551.4|41566.9|41546.9|0
1723778140000|2024-08-16 03:15:40|41569.4|41549.4|41569.4|41549.4|41571.4|41551.4|41569.4|41549.4|0
1723778150000|2024-08-16 03:15:50|41571.4|41551.4|41569.4|41549.4|41571.9|41551.9|41569.4|41549.4|1
1723778160000|2024-08-16 03:16:00|41568.9|41548.9|41573.9|41553.9|41573.9|41553.9|41566.9|41546.9|4
1723778170000|2024-08-16 03:16:10|41574.4|41554.4|41577.3|41557.3|41577.3|41557.3|41573.9|41553.9|1
1723778180000|2024-08-16 03:16:20|41579.4|41559.4|41575.9|41555.9|41579.4|41559.4|41575.9|41555.9|1
1723778190000|2024-08-16 03:16:30|41573.9|41553.9|41574.4|41554.4|41576.4|41556.4|41573.9|41553.9|2
1723778200000|2024-08-16 03:16:40|41578.9|41558.9|41575.9|41555.9|41578.9|41558.9|41573.9|41553.9|2
1723778210000|2024-08-16 03:16:50|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|0
1723778220000|2024-08-16 03:17:00|41578.9|41558.9|41585.5|41565.5|41585.5|41565.5|41578.9|41558.9|2
1723778230000|2024-08-16 03:17:10|41587.5|41567.5|41588.4|41568.4|41588.4|41568.4|41585.5|41565.5|0
1723778240000|2024-08-16 03:17:20|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|1
1723778250000|2024-08-16 03:17:30|41588|41568|41585.5|41565.5|41588|41568|41585.5|41565.5|3
1723778260000|2024-08-16 03:17:40|41589.6|41569.6|41588|41568|41590.5|41570.5|41588|41568|3
1723778270000|2024-08-16 03:17:50|41585.5|41565.5|41578|41558|41585.5|41565.5|41578|41558|0
1723778280000|2024-08-16 03:18:00|41575|41555|41575.5|41555.5|41577.5|41557.5|41573.4|41553.4|0
1723778290000|2024-08-16 03:18:10|41577.5|41557.5|41575.5|41555.5|41580.5|41560.5|41575.5|41555.5|0
1723778300000|2024-08-16 03:18:20|41573.4|41553.4|41570.5|41550.5|41575.5|41555.5|41570.5|41550.5|2
1723778310000|2024-08-16 03:18:30|41568.4|41548.4|41558.4|41538.4|41568.4|41548.4|41556.4|41536.4|2
1723778320000|2024-08-16 03:18:40|41558|41538|41553.9|41533.9|41558|41538|41551.9|41531.9|1
1723778330000|2024-08-16 03:18:50|41551.4|41531.4|41553.4|41533.4|41555.5|41535.5|41548.9|41528.9|5
1723778340000|2024-08-16 03:19:00|41551.4|41531.4|41555.5|41535.5|41555.5|41535.5|41550.5|41530.5|0
1723778350000|2024-08-16 03:19:10|41557.5|41537.5|41560.5|41540.5|41560.5|41540.5|41557.5|41537.5|3
1723778360000|2024-08-16 03:19:20|41558.4|41538.4|41560.5|41540.5|41563.4|41543.4|41558.4|41538.4|1
1723778370000|2024-08-16 03:19:30|41558.4|41538.4|41555.9|41535.9|41558.4|41538.4|41555.9|41535.9|2
1723778380000|2024-08-16 03:19:40|41558|41538|41558|41538|41558|41538|41555.9|41535.9|1
1723778390000|2024-08-16 03:19:50|41558.5|41538.5|41558.5|41538.5|41560.5|41540.5|41558.5|41538.5|1
1723778400000|2024-08-16 03:20:00|41556.4|41536.4|41555.5|41535.5|41558.5|41538.5|41555.5|41535.5|4
1723778410000|2024-08-16 03:20:10|41557.5|41537.5|41558|41538|41558|41538|41555.5|41535.5|0
1723778420000|2024-08-16 03:20:20|41560|41540|41559.6|41539.6|41560|41540|41557.1|41537.1|1
1723778430000|2024-08-16 03:20:30|41557.5|41537.5|41562.5|41542.5|41562.5|41542.5|41557.5|41537.5|2
1723778440000|2024-08-16 03:20:40|41563|41543|41572.5|41552.5|41572.5|41552.5|41563|41543|4
1723778450000|2024-08-16 03:20:50|41570|41550|41563|41543|41572.5|41552.5|41562.5|41542.5|3
1723778460000|2024-08-16 03:21:00|41565|41545|41568|41548|41568|41548|41565|41545|0
1723778470000|2024-08-16 03:21:10|41570|41550|41565.5|41545.5|41570|41550|41565.5|41545.5|0
1723778480000|2024-08-16 03:21:20|41566.4|41546.4|41570.5|41550.5|41570.5|41550.5|41565.5|41545.5|0
1723778490000|2024-08-16 03:21:30|41571|41551|41568.5|41548.5|41571|41551|41568|41548|2
1723778500000|2024-08-16 03:21:40|41570.5|41550.5|41570.5|41550.5|41571|41551|41570.5|41550.5|1
1723778510000|2024-08-16 03:21:50|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566|41546|2
1723778520000|2024-08-16 03:22:00|41570.5|41550.5|41570.5|41550.5|41571.4|41551.4|41566.4|41546.4|2
1723778530000|2024-08-16 03:22:10|41566.4|41546.4|41566.4|41546.4|41570.5|41550.5|41566.4|41546.4|0
1723778540000|2024-08-16 03:22:20|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|41565.5|41545.5|0
1723778550000|2024-08-16 03:22:30|41566|41546|41561|41541|41566|41546|41558.9|41538.9|12
1723778560000|2024-08-16 03:22:40|41558.9|41538.9|41559.4|41539.4|41561.4|41541.4|41558.5|41538.5|0
1723778570000|2024-08-16 03:22:50|41561.4|41541.4|41561.4|41541.4|41563.5|41543.5|41558.9|41538.9|0
1723778580000|2024-08-16 03:23:00|41561|41541|41558.5|41538.5|41561|41541|41558.5|41538.5|0
1723778590000|2024-08-16 03:23:10|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|0
1723778600000|2024-08-16 03:23:20|41557.3|41537.3|41559.4|41539.4|41559.4|41539.4|41557.3|41537.3|0
1723778610000|2024-08-16 03:23:30|41561.4|41541.4|41563.5|41543.5|41563.5|41543.5|41561.4|41541.4|0
1723778620000|2024-08-16 03:23:40|41559.4|41539.4|41553.5|41533.5|41559.4|41539.4|41553.5|41533.5|2
1723778630000|2024-08-16 03:23:50|41554.4|41534.4|41551.4|41531.4|41554.4|41534.4|41551.4|41531.4|1
1723778640000|2024-08-16 03:24:00|41548.9|41528.9|41543.9|41523.9|41548.9|41528.9|41543.5|41523.5|4
1723778650000|2024-08-16 03:24:10|41543.5|41523.5|41536.4|41516.4|41546|41526|41536.4|41516.4|13
1723778660000|2024-08-16 03:24:20|41536.9|41516.9|41534.4|41514.4|41538.9|41518.9|41534.4|41514.4|1
1723778670000|2024-08-16 03:24:30|41533.5|41513.5|41532.5|41512.5|41535.5|41515.5|41532.5|41512.5|7
1723778680000|2024-08-16 03:24:40|41534.6|41514.6|41535.5|41515.5|41535.5|41515.5|41534.6|41514.6|11
1723778690000|2024-08-16 03:24:50|41537.5|41517.5|41543|41523|41543|41523|41537.5|41517.5|0
1723778700000|2024-08-16 03:25:00|41541|41521|41536.4|41516.4|41541|41521|41536.4|41516.4|1
1723778710000|2024-08-16 03:25:10|41538.5|41518.5|41538.9|41518.9|41538.9|41518.9|41538.5|41518.5|0
1723778720000|2024-08-16 03:25:20|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|1
1723778730000|2024-08-16 03:25:30|41541.4|41521.4|41544.4|41524.4|41544.8|41524.8|41541.4|41521.4|1
1723778740000|2024-08-16 03:25:40|||||||||4
1723778750000|2024-08-16 03:25:50|41543.5|41523.5|41541.4|41521.4|41543.5|41523.5|41541.4|41521.4|0
1723778760000|2024-08-16 03:26:00|41543.9|41523.9|41538.9|41518.9|41543.9|41523.9|41538.9|41518.9|1
1723778770000|2024-08-16 03:26:10|41541|41521|41534.4|41514.4|41541.4|41521.4|41534.4|41514.4|2
1723778780000|2024-08-16 03:26:20|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|0
1723778790000|2024-08-16 03:26:30|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|2
1723778800000|2024-08-16 03:26:40|41536|41516|41541.4|41521.4|41541.4|41521.4|41536|41516|2
1723778810000|2024-08-16 03:26:50|41539.4|41519.4|41538.9|41518.9|41543.5|41523.5|41538.9|41518.9|2
1723778820000|2024-08-16 03:27:00|41536.9|41516.9|41533.5|41513.5|41536.9|41516.9|41533.5|41513.5|2
1723778830000|2024-08-16 03:27:10|41535.5|41515.5|41535.1|41515.1|41536.4|41516.4|41535.1|41515.1|2
1723778840000|2024-08-16 03:27:20|41533|41513|41521.4|41501.4|41533|41513|41518.9|41498.9|6
1723778850000|2024-08-16 03:27:30|41521|41501|41518.9|41498.9|41523|41503|41516|41496|6
1723778860000|2024-08-16 03:27:40|41521|41501|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|1
1723778870000|2024-08-16 03:27:50|41518.5|41498.5|41516.4|41496.4|41518.9|41498.9|41516.4|41496.4|7
1723778880000|2024-08-16 03:28:00|41516|41496|41516.4|41496.4|41516.4|41496.4|41511.4|41491.4|1
1723778890000|2024-08-16 03:28:10|41518.5|41498.5|41521|41501|41521|41501|41518.5|41498.5|0
1723778900000|2024-08-16 03:28:20|41523.5|41503.5|41526|41506|41526|41506|41521.4|41501.4|0
1723778910000|2024-08-16 03:28:30|41526.4|41506.4|41527.4|41507.4|41529.4|41509.4|41526.4|41506.4|5
1723778920000|2024-08-16 03:28:40|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|0
1723778930000|2024-08-16 03:28:50|41528.9|41508.9|41531.4|41511.4|41533.9|41513.9|41528.9|41508.9|6
1723778940000|2024-08-16 03:29:00|41534.4|41514.4|41526.4|41506.4|41534.4|41514.4|41526.4|41506.4|7
1723778950000|2024-08-16 03:29:10|41524.4|41504.4|41526.4|41506.4|41526.4|41506.4|41524.4|41504.4|0
1723778960000|2024-08-16 03:29:20|41522.4|41502.4|41521.4|41501.4|41522.4|41502.4|41518.9|41498.9|6
1723778970000|2024-08-16 03:29:30|41521.9|41501.9|41519.4|41499.4|41523.5|41503.5|41519.4|41499.4|1
1723778980000|2024-08-16 03:29:40|41518.9|41498.9|41517.4|41497.4|41519.4|41499.4|41517.4|41497.4|1
1723778990000|2024-08-16 03:29:50|41518.9|41498.9|41526.4|41506.4|41526.4|41506.4|41516.9|41496.9|3
1723779000000|2024-08-16 03:30:00|41524.4|41504.4|41527.4|41507.4|41529.9|41509.9|41524.4|41504.4|6
1723779010000|2024-08-16 03:30:10|41524.9|41504.9|41523.9|41503.9|41528.9|41508.9|41523.9|41503.9|3
1723779020000|2024-08-16 03:30:20|41521.9|41501.9|41523.5|41503.5|41523.5|41503.5|41521|41501|4
1723779030000|2024-08-16 03:30:30|41521|41501|41523|41503|41523|41503|41518|41498|4
1723779040000|2024-08-16 03:30:40|41521|41501|41523|41503|41523|41503|41518.5|41498.5|6
1723779050000|2024-08-16 03:30:50|41521|41501|41518|41498|41523|41503|41518|41498|2
1723779060000|2024-08-16 03:31:00|41518.9|41498.9|41518|41498|41523|41503|41518|41498|5
1723779070000|2024-08-16 03:31:10|41516|41496|41516|41496|41516|41496|41516|41496|0
1723779080000|2024-08-16 03:31:20|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41513.5|41493.5|1
1723779090000|2024-08-16 03:31:30|41513.5|41493.5|41510.5|41490.5|41515.5|41495.5|41510.5|41490.5|10
1723779100000|2024-08-16 03:31:40|41510.1|41490.1|41510.1|41490.1|41510.1|41490.1|41508|41488|13
1723779110000|2024-08-16 03:31:50|41508|41488|41510.1|41490.1|41510.1|41490.1|41508|41488|1
1723779120000|2024-08-16 03:32:00|41508|41488|41510.1|41490.1|41510.1|41490.1|41508|41488|0
1723779130000|2024-08-16 03:32:10|41509.6|41489.6|41510.1|41490.1|41510.1|41490.1|41507.6|41487.6|3
1723779140000|2024-08-16 03:32:20|41509.6|41489.6|41507.1|41487.1|41509.6|41489.6|41505.1|41485.1|7
1723779150000|2024-08-16 03:32:30|41505.1|41485.1|41502.1|41482.1|41505.1|41485.1|41502.1|41482.1|2
1723779160000|2024-08-16 03:32:40|||||||||3
1723779170000|2024-08-16 03:32:50|41502.6|41482.6|41507.1|41487.1|41507.1|41487.1|41502.6|41482.6|6
1723779180000|2024-08-16 03:33:00|41507.6|41487.6|41509.6|41489.6|41509.6|41489.6|41507.6|41487.6|0
1723779190000|2024-08-16 03:33:10|41510.1|41490.1|41512.6|41492.6|41512.6|41492.6|41508.5|41488.5|2
1723779200000|2024-08-16 03:33:20|41510.5|41490.5|41508|41488|41510.5|41490.5|41508|41488|2
1723779210000|2024-08-16 03:33:30|41510.1|41490.1|41508|41488|41512.6|41492.6|41508|41488|1
1723779220000|2024-08-16 03:33:40|||||||||3
1723779230000|2024-08-16 03:33:50|41507.6|41487.6|41507.1|41487.1|41507.6|41487.6|41502.6|41482.6|6
1723779240000|2024-08-16 03:34:00|41505.1|41485.1|41505.5|41485.5|41507.6|41487.6|41505.1|41485.1|3
1723779250000|2024-08-16 03:34:10|41505.1|41485.1|41505.5|41485.5|41505.5|41485.5|41505.1|41485.1|1
1723779260000|2024-08-16 03:34:20|41505.1|41485.1|41505.5|41485.5|41505.5|41485.5|41505.1|41485.1|2
1723779270000|2024-08-16 03:34:30|41505.1|41485.1|41505.5|41485.5|41505.5|41485.5|41505.1|41485.1|1
1723779280000|2024-08-16 03:34:40|41503.5|41483.5|41503|41483|41505.5|41485.5|41503|41483|2
1723779290000|2024-08-16 03:34:50|||||||||2
1723779300000|2024-08-16 03:35:00|41505.1|41485.1|41505.5|41485.5|41506|41486|41505.1|41485.1|5
1723779310000|2024-08-16 03:35:10|41507.6|41487.6|41510.1|41490.1|41510.1|41490.1|41505.5|41485.5|1
1723779320000|2024-08-16 03:35:20|41508|41488|41510.1|41490.1|41510.5|41490.5|41508|41488|1
1723779330000|2024-08-16 03:35:30|41507.6|41487.6|41507.6|41487.6|41510.5|41490.5|41507.6|41487.6|2
1723779340000|2024-08-16 03:35:40|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|1
1723779350000|2024-08-16 03:35:50|41509.2|41489.2|41509.6|41489.6|41509.6|41489.6|41507.1|41487.1|2
1723779360000|2024-08-16 03:36:00|41509.2|41489.2|41507.6|41487.6|41512.1|41492.1|41507.6|41487.6|5
1723779370000|2024-08-16 03:36:10|41512.1|41492.1|41509.6|41489.6|41512.6|41492.6|41509.6|41489.6|2
1723779380000|2024-08-16 03:36:20|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|0
1723779390000|2024-08-16 03:36:30|41509.6|41489.6|41507.1|41487.1|41509.6|41489.6|41507.1|41487.1|3
1723779400000|2024-08-16 03:36:40|||||||||3
1723779410000|2024-08-16 03:36:50|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|1
1723779420000|2024-08-16 03:37:00|41506.7|41486.7|41516.7|41496.7|41516.7|41496.7|41506.7|41486.7|9
1723779430000|2024-08-16 03:37:10|41517.1|41497.1|41520.5|41500.5|41520.5|41500.5|41517.1|41497.1|2
1723779440000|2024-08-16 03:37:20|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|0
1723779450000|2024-08-16 03:37:30|41520.5|41500.5|41525.1|41505.1|41525.1|41505.1|41520.5|41500.5|1
1723779460000|2024-08-16 03:37:40|41523|41503|41525.5|41505.5|41527.6|41507.6|41522.6|41502.6|5
1723779470000|2024-08-16 03:37:50|41528|41508|41528|41508|41528|41508|41525.5|41505.5|0
1723779480000|2024-08-16 03:38:00|41526|41506|41530.5|41510.5|41533|41513|41525.5|41505.5|6
1723779490000|2024-08-16 03:38:10|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|3
1723779500000|2024-08-16 03:38:20|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|0
1723779510000|2024-08-16 03:38:30|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|7
1723779520000|2024-08-16 03:38:40|41531|41511|41533.5|41513.5|41533.5|41513.5|41531|41511|6
1723779530000|2024-08-16 03:38:50|41533.1|41513.1|41536|41516|41536|41516|41533.1|41513.1|3
1723779560000|2024-08-16 03:39:20|41538.1|41518.1|41533.5|41513.5|41538.1|41518.1|41533.5|41513.5|0
1723779570000|2024-08-16 03:39:30|41536|41516|41536|41516|41538.1|41518.1|41533.5|41513.5|3
1723779580000|2024-08-16 03:39:40|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|5
1723779590000|2024-08-16 03:39:50|41540.6|41520.6|41539|41519|41541|41521|41536.5|41516.5|1
1723779600000|2024-08-16 03:40:00|41541|41521|41544|41524|41544|41524|41541|41521|6
1723779610000|2024-08-16 03:40:10|41541.9|41521.9|41543.5|41523.5|41543.5|41523.5|41541.5|41521.5|0
1723779620000|2024-08-16 03:40:20|41541.5|41521.5|41541.5|41521.5|41543.5|41523.5|41541.5|41521.5|2
1723779630000|2024-08-16 03:40:30|41539.4|41519.4|41541.5|41521.5|41541.5|41521.5|41539|41519|0
1723779640000|2024-08-16 03:40:40|41539|41519|41541.5|41521.5|41543.5|41523.5|41539|41519|0
1723779650000|2024-08-16 03:40:50|41543.5|41523.5|41541.5|41521.5|41544|41524|41541.5|41521.5|0
1723779660000|2024-08-16 03:41:00|41541|41521|41543.5|41523.5|41543.5|41523.5|41541|41521|1
1723779670000|2024-08-16 03:41:10|41544|41524|41546|41526|41546|41526|41544|41524|0
1723779680000|2024-08-16 03:41:20|41546.5|41526.5|41546.5|41526.5|41548.5|41528.5|41546.5|41526.5|2
1723779690000|2024-08-16 03:41:30|41551|41531|41553.1|41533.1|41553.1|41533.1|41551|41531|3
1723779700000|2024-08-16 03:41:40|41554|41534|41556.9|41536.9|41556.9|41536.9|41554|41534|5
1723779710000|2024-08-16 03:41:50|41559|41539|41556.5|41536.5|41559|41539|41556.5|41536.5|1
1723779720000|2024-08-16 03:42:00|41559|41539|41566.5|41546.5|41566.5|41546.5|41559|41539|14
1723779730000|2024-08-16 03:42:10|41564.4|41544.4|41563.5|41543.5|41566|41546|41563.5|41543.5|0
1723779740000|2024-08-16 03:42:20|41564|41544|41566.5|41546.5|41566.5|41546.5|41563.5|41543.5|3
1723779750000|2024-08-16 03:42:30|41564.4|41544.4|41566|41546|41566|41546|41563.5|41543.5|2
1723779760000|2024-08-16 03:42:40|41568.5|41548.5|41569|41549|41569|41549|41568.5|41548.5|6
1723779780000|2024-08-16 03:43:00|41571|41551|41573.5|41553.5|41573.5|41553.5|41571|41551|3
1723779790000|2024-08-16 03:43:10|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|2
1723779800000|2024-08-16 03:43:20|||||||||5
1723779810000|2024-08-16 03:43:30|41575.1|41555.1|41575.6|41555.6|41575.6|41555.6|41575.1|41555.1|4
1723779820000|2024-08-16 03:43:40|41571|41551|41573.5|41553.5|41576|41556|41571|41551|4
1723779830000|2024-08-16 03:43:50|41571|41551|41571.5|41551.5|41571.5|41551.5|41571|41551|4
1723779840000|2024-08-16 03:44:00|||||||||1
1723779850000|2024-08-16 03:44:10|41571|41551|41573.5|41553.5|41573.5|41553.5|41571|41551|2
1723779860000|2024-08-16 03:44:20|41576|41556|41573.5|41553.5|41576|41556|41571.5|41551.5|1
1723779870000|2024-08-16 03:44:30|41571|41551|41570.6|41550.6|41571|41551|41570.6|41550.6|1
1723779880000|2024-08-16 03:44:40|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|1
1723779890000|2024-08-16 03:44:50|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|2
1723779900000|2024-08-16 03:45:00|41571|41551|41568.5|41548.5|41571|41551|41568.5|41548.5|1
1723779910000|2024-08-16 03:45:10|41568.1|41548.1|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|0
1723779920000|2024-08-16 03:45:20|||||||||2
1723779930000|2024-08-16 03:45:30|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|0
1723779940000|2024-08-16 03:45:40|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1723779950000|2024-08-16 03:45:50|41568.5|41548.5|41568.1|41548.1|41568.5|41548.5|41568.1|41548.1|0
1723779960000|2024-08-16 03:46:00|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|0
1723779970000|2024-08-16 03:46:10|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1723779980000|2024-08-16 03:46:20|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|0
1723779990000|2024-08-16 03:46:30|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|1
1723780000000|2024-08-16 03:46:40|41567.6|41547.6|41570.6|41550.6|41570.6|41550.6|41567.6|41547.6|5
1723780010000|2024-08-16 03:46:50|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|1
1723780020000|2024-08-16 03:47:00|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|2
1723780030000|2024-08-16 03:47:10|41564.5|41544.5|41563.5|41543.5|41564.5|41544.5|41563.5|41543.5|0
1723780040000|2024-08-16 03:47:20|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|2
1723780050000|2024-08-16 03:47:30|41561|41541|41563.1|41543.1|41563.1|41543.1|41561|41541|1
1723780060000|2024-08-16 03:47:40|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1723780070000|2024-08-16 03:47:50|41558.1|41538.1|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|9
1723780080000|2024-08-16 03:48:00|41561|41541|41560.6|41540.6|41563.1|41543.1|41560.6|41540.6|3
1723780130000|2024-08-16 03:48:50|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1723780140000|2024-08-16 03:49:00|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|2
1723780150000|2024-08-16 03:49:10|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|1
1723780160000|2024-08-16 03:49:20|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|0
1723780170000|2024-08-16 03:49:30|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|0
1723780180000|2024-08-16 03:49:40|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|4
1723780200000|2024-08-16 03:50:00|41565.6|41545.6|41567.6|41547.6|41567.6|41547.6|41565.6|41545.6|1
1723780210000|2024-08-16 03:50:10|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1723780230000|2024-08-16 03:50:30|41570.1|41550.1|41567.6|41547.6|41570.1|41550.1|41567.6|41547.6|1
1723780240000|2024-08-16 03:50:40|41567.2|41547.2|41567.6|41547.6|41567.6|41547.6|41567.2|41547.2|0
1723780260000|2024-08-16 03:51:00|41569.7|41549.7|41565.1|41545.1|41569.7|41549.7|41565.1|41545.1|0
1723780280000|2024-08-16 03:51:20|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|41567.6|41547.6|0
1723780300000|2024-08-16 03:51:40|41570.1|41550.1|41570.1|41550.1|41572.2|41552.2|41569.7|41549.7|1
1723780320000|2024-08-16 03:52:00|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1723780330000|2024-08-16 03:52:10|41570.1|41550.1|41572.6|41552.6|41572.6|41552.6|41570.1|41550.1|2
1723780340000|2024-08-16 03:52:20|41573.1|41553.1|41572.6|41552.6|41573.1|41553.1|41572.6|41552.6|1
1723780360000|2024-08-16 03:52:40|41574.7|41554.7|41572.2|41552.2|41574.7|41554.7|41572.2|41552.2|1
1723780390000|2024-08-16 03:53:10|41570.1|41550.1|41569.7|41549.7|41570.1|41550.1|41569.7|41549.7|1
1723780420000|2024-08-16 03:53:40|41567.6|41547.6|41569.2|41549.2|41569.7|41549.7|41567.2|41547.2|0
1723780430000|2024-08-16 03:53:50|41569.7|41549.7|41566.7|41546.7|41569.7|41549.7|41566.7|41546.7|0
1723780440000|2024-08-16 03:54:00|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41566.7|41546.7|0
1723780450000|2024-08-16 03:54:10|41569.7|41549.7|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|3
1723780460000|2024-08-16 03:54:20|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41564.7|41544.7|1
1723780470000|2024-08-16 03:54:30|41564.7|41544.7|41566.7|41546.7|41567.2|41547.2|41564.7|41544.7|0
1723780480000|2024-08-16 03:54:40|41564.7|41544.7|41564.7|41544.7|41566.7|41546.7|41564.7|41544.7|0
1723780490000|2024-08-16 03:54:50|41566.7|41546.7|41564.7|41544.7|41566.7|41546.7|41564.7|41544.7|0
1723780530000|2024-08-16 03:55:30|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|0
1723780550000|2024-08-16 03:55:50|41563.8|41543.8|41561.7|41541.7|41563.8|41543.8|41561.7|41541.7|0
1723780560000|2024-08-16 03:56:00|||||||||2
1723780570000|2024-08-16 03:56:10|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1723780590000|2024-08-16 03:56:30|41566.3|41546.3|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|0
1723780600000|2024-08-16 03:56:40|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|2
1723780610000|2024-08-16 03:56:50|41564.2|41544.2|41566.3|41546.3|41566.3|41546.3|41564.2|41544.2|2
1723780620000|2024-08-16 03:57:00|41564.2|41544.2|41564.2|41544.2|41566.3|41546.3|41564.2|41544.2|0
1723780630000|2024-08-16 03:57:10|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|0
1723780640000|2024-08-16 03:57:20|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|1
1723780650000|2024-08-16 03:57:30|41566.3|41546.3|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|1
1723780660000|2024-08-16 03:57:40|41564.2|41544.2|41566.7|41546.7|41568.8|41548.8|41564.2|41544.2|2
1723780690000|2024-08-16 03:58:10|41564.2|41544.2|41563.8|41543.8|41564.2|41544.2|41563.8|41543.8|2
1723780700000|2024-08-16 03:58:20|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|0
1723780720000|2024-08-16 03:58:40|41559.7|41539.7|41557.2|41537.2|41559.7|41539.7|41557.2|41537.2|0
1723780730000|2024-08-16 03:58:50|41556.7|41536.7|41554.7|41534.7|41556.7|41536.7|41554.7|41534.7|0
1723780740000|2024-08-16 03:59:00|41556.7|41536.7|41554.7|41534.7|41556.7|41536.7|41554.7|41534.7|0
1723780760000|2024-08-16 03:59:20|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|2
1723780790000|2024-08-16 03:59:50|41552.2|41532.2|41548.8|41528.8|41552.2|41532.2|41548.8|41528.8|1
1723780800000|2024-08-16 04:00:00|41549.2|41529.2|41548.8|41528.8|41549.2|41529.2|41548.8|41528.8|0
1723780810000|2024-08-16 04:00:10|41549.2|41529.2|41554.7|41534.7|41554.7|41534.7|41548.8|41528.8|9
1723780820000|2024-08-16 04:00:20|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|2
1723780830000|2024-08-16 04:00:30|41557.2|41537.2|41559.2|41539.2|41559.2|41539.2|41557.2|41537.2|0
1723780840000|2024-08-16 04:00:40|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|1
1723780850000|2024-08-16 04:00:50|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1723780870000|2024-08-16 04:01:10|41559.3|41539.3|41558.8|41538.8|41559.3|41539.3|41558.8|41538.8|3
1723780880000|2024-08-16 04:01:20|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1723780890000|2024-08-16 04:01:30|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|0
1723780900000|2024-08-16 04:01:40|41556.8|41536.8|41561.8|41541.8|41561.8|41541.8|41556.3|41536.3|4
1723780910000|2024-08-16 04:01:50|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1723780930000|2024-08-16 04:02:10|41561.8|41541.8|41560.8|41540.8|41561.8|41541.8|41560.8|41540.8|0
1723780940000|2024-08-16 04:02:20|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|0
1723780960000|2024-08-16 04:02:40|41556.8|41536.8|41559.3|41539.3|41559.3|41539.3|41556.8|41536.8|1
1723780970000|2024-08-16 04:02:50|41558.8|41538.8|41556.8|41536.8|41558.8|41538.8|41556.8|41536.8|4
1723780980000|2024-08-16 04:03:00|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|0
1723780990000|2024-08-16 04:03:10|||||||||1
1723781000000|2024-08-16 04:03:20|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|0
1723781030000|2024-08-16 04:03:50|||||||||1
1723781040000|2024-08-16 04:04:00|41553.8|41533.8|41553.8|41533.8|41556.3|41536.3|41553.8|41533.8|1
1723781060000|2024-08-16 04:04:20|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|1
1723781080000|2024-08-16 04:04:40|41553.8|41533.8|41551.3|41531.3|41553.8|41533.8|41551.3|41531.3|0
1723781110000|2024-08-16 04:05:10|41549.3|41529.3|41548.8|41528.8|41549.3|41529.3|41548.8|41528.8|0
1723781120000|2024-08-16 04:05:20|||||||||1
1723781150000|2024-08-16 04:05:50|41546.8|41526.8|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|0
1723781180000|2024-08-16 04:06:20|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.3|41526.3|2
1723781190000|2024-08-16 04:06:30|41549.3|41529.3|41548.8|41528.8|41551.3|41531.3|41548.8|41528.8|0
1723781200000|2024-08-16 04:06:40|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|4
1723781210000|2024-08-16 04:06:50|41551.8|41531.8|41551.3|41531.3|41551.8|41531.8|41551.3|41531.3|1
1723781230000|2024-08-16 04:07:10|41553.8|41533.8|41553.8|41533.8|41555.9|41535.9|41553.8|41533.8|0
1723781240000|2024-08-16 04:07:20|41556.3|41536.3|41552.2|41532.2|41556.3|41536.3|41552.2|41532.2|0
1723781250000|2024-08-16 04:07:30|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|2
1723781260000|2024-08-16 04:07:40|41553.8|41533.8|41551.8|41531.8|41553.8|41533.8|41551.8|41531.8|1
1723781310000|2024-08-16 04:08:30|41549.7|41529.7|41548.8|41528.8|41549.7|41529.7|41548.8|41528.8|0
1723781320000|2024-08-16 04:08:40|41549.3|41529.3|41548.8|41528.8|41549.3|41529.3|41548.8|41528.8|0
1723781330000|2024-08-16 04:08:50|41549.3|41529.3|41548.8|41528.8|41549.3|41529.3|41546.8|41526.8|0
1723781350000|2024-08-16 04:09:10|41549.3|41529.3|41551.8|41531.8|41551.8|41531.8|41549.3|41529.3|0
1723781380000|2024-08-16 04:09:40|41549.7|41529.7|41546.8|41526.8|41549.7|41529.7|41546.8|41526.8|0
1723781420000|2024-08-16 04:10:20|41547.2|41527.2|41546.8|41526.8|41547.2|41527.2|41544.7|41524.7|1
1723781430000|2024-08-16 04:10:30|41546.3|41526.3|41544.3|41524.3|41546.3|41526.3|41544.3|41524.3|0
1723781440000|2024-08-16 04:10:40|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|3
1723781450000|2024-08-16 04:10:50|41544.3|41524.3|41546.8|41526.8|41546.8|41526.8|41544.3|41524.3|0
1723781490000|2024-08-16 04:11:30|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|0
1723781500000|2024-08-16 04:11:40|||||||||1
1723781520000|2024-08-16 04:12:00|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|4
1723781530000|2024-08-16 04:12:10|41544.7|41524.7|41544.3|41524.3|41544.7|41524.7|41544.3|41524.3|8
1723781540000|2024-08-16 04:12:20|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|0
1723781550000|2024-08-16 04:12:30|41540.2|41520.2|41539.3|41519.3|41540.2|41520.2|41539.3|41519.3|4
1723781570000|2024-08-16 04:12:50|41537.2|41517.2|41539.3|41519.3|41539.3|41519.3|41537.2|41517.2|4
1723781590000|2024-08-16 04:13:10|41538.8|41518.8|41536.8|41516.8|41538.8|41518.8|41536.8|41516.8|0
1723781610000|2024-08-16 04:13:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1723781620000|2024-08-16 04:13:40|41535.9|41515.9|41533.4|41513.4|41535.9|41515.9|41533.4|41513.4|6
1723781650000|2024-08-16 04:14:10|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|0
1723781670000|2024-08-16 04:14:30|41530.9|41510.9|41531.3|41511.3|41531.3|41511.3|41530.9|41510.9|1
1723781690000|2024-08-16 04:14:50|41529.3|41509.3|41529.3|41509.3|41531.3|41511.3|41529.3|41509.3|1
1723781700000|2024-08-16 04:15:00|41531.3|41511.3|41529.3|41509.3|41531.3|41511.3|41529.3|41509.3|0
1723781710000|2024-08-16 04:15:10|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41529.3|41509.3|2
1723781720000|2024-08-16 04:15:20|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|5
1723781740000|2024-08-16 04:15:40|41536.3|41516.3|41537.9|41517.9|41538.4|41518.4|41535.9|41515.9|2
1723781750000|2024-08-16 04:15:50|41535.9|41515.9|41537.9|41517.9|41537.9|41517.9|41535.9|41515.9|0
1723781760000|2024-08-16 04:16:00|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|0
1723781800000|2024-08-16 04:16:40|41538.4|41518.4|41538.8|41518.8|41538.8|41518.8|41538.4|41518.4|0
1723781820000|2024-08-16 04:17:00|41540.9|41520.9|41541.3|41521.3|41541.3|41521.3|41540.9|41520.9|1
1723781830000|2024-08-16 04:17:10|41540.9|41520.9|41540.4|41520.4|41540.9|41520.9|41538.8|41518.8|0
1723781840000|2024-08-16 04:17:20|41541.3|41521.3|41540.9|41520.9|41541.3|41521.3|41538.8|41518.8|2
1723781850000|2024-08-16 04:17:30|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|0
1723781860000|2024-08-16 04:17:40|41540.9|41520.9|41538.8|41518.8|41540.9|41520.9|41538.8|41518.8|0
1723781870000|2024-08-16 04:17:50|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41538.8|41518.8|0
1723781880000|2024-08-16 04:18:00|41541.3|41521.3|41540.9|41520.9|41541.3|41521.3|41540.9|41520.9|0
1723781900000|2024-08-16 04:18:20|41538.9|41518.9|41540.9|41520.9|41540.9|41520.9|41538.9|41518.9|1
1723781910000|2024-08-16 04:18:30|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|0
1723781920000|2024-08-16 04:18:40|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|0
1723781940000|2024-08-16 04:19:00|41535.9|41515.9|41535.4|41515.4|41535.9|41515.9|41535.4|41515.4|0
1723781950000|2024-08-16 04:19:10|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|2
1723781970000|2024-08-16 04:19:30|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|2
1723781980000|2024-08-16 04:19:40|41526.8|41506.8|41528.4|41508.4|41528.4|41508.4|41526.4|41506.4|1
1723781990000|2024-08-16 04:19:50|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|0
1723782000000|2024-08-16 04:20:00|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|0
1723782010000|2024-08-16 04:20:10|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|0
1723782040000|2024-08-16 04:20:40|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|2
1723782050000|2024-08-16 04:20:50|41532.9|41512.9|41532.9|41512.9|41533.4|41513.4|41532.9|41512.9|0
1723782060000|2024-08-16 04:21:00|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|0
1723782070000|2024-08-16 04:21:10|41532.9|41512.9|41533.4|41513.4|41533.4|41513.4|41532.9|41512.9|1
1723782100000|2024-08-16 04:21:40|41535.4|41515.4|41533.4|41513.4|41535.4|41515.4|41533.4|41513.4|1
1723782130000|2024-08-16 04:22:10|41535.5|41515.5|41533.4|41513.4|41535.5|41515.5|41533.4|41513.4|3
1723782160000|2024-08-16 04:22:40|41535.5|41515.5|41533.4|41513.4|41535.5|41515.5|41531.4|41511.4|3
1723782170000|2024-08-16 04:22:50|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|0
1723782180000|2024-08-16 04:23:00|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|0
1723782210000|2024-08-16 04:23:30|41526.4|41506.4|41523.9|41503.9|41526.4|41506.4|41523.9|41503.9|11
1723782220000|2024-08-16 04:23:40|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|0
1723782240000|2024-08-16 04:24:00|41523.9|41503.9|41525.9|41505.9|41525.9|41505.9|41523.9|41503.9|0
1723782250000|2024-08-16 04:24:10|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1723782260000|2024-08-16 04:24:20|||||||||1
1723782270000|2024-08-16 04:24:30|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|1
1723782290000|2024-08-16 04:24:50|41525.9|41505.9|41528|41508|41528|41508|41525.9|41505.9|3
1723782300000|2024-08-16 04:25:00|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|0
1723782310000|2024-08-16 04:25:10|41528|41508|41525.9|41505.9|41528|41508|41525.9|41505.9|0
1723782320000|2024-08-16 04:25:20|41525.5|41505.5|41523.4|41503.4|41525.5|41505.5|41523.4|41503.4|1
1723782370000|2024-08-16 04:26:10|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|1
1723782380000|2024-08-16 04:26:20|41518.9|41498.9|41520.9|41500.9|41520.9|41500.9|41518.9|41498.9|0
1723782390000|2024-08-16 04:26:30|41518.9|41498.9|41518.4|41498.4|41518.9|41498.9|41518.4|41498.4|0
1723782400000|2024-08-16 04:26:40|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41518.4|41498.4|3
1723782410000|2024-08-16 04:26:50|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|0
1723782420000|2024-08-16 04:27:00|41515.9|41495.9|41518|41498|41518.4|41498.4|41515.5|41495.5|2
1723782430000|2024-08-16 04:27:10|41518.4|41498.4|41518.4|41498.4|41520.5|41500.5|41518.4|41498.4|0
1723782450000|2024-08-16 04:27:30|41520.5|41500.5|41518|41498|41520.5|41500.5|41518|41498|0
1723782460000|2024-08-16 04:27:40|41520|41500|41520.5|41500.5|41520.5|41500.5|41520|41500|1
1723782470000|2024-08-16 04:27:50|41518.4|41498.4|41520.9|41500.9|41520.9|41500.9|41518.4|41498.4|0
1723782500000|2024-08-16 04:28:20|41523|41503|41523|41503|41523|41503|41523|41503|1
1723782510000|2024-08-16 04:28:30|41523.4|41503.4|41520.9|41500.9|41523.4|41503.4|41520.9|41500.9|1
1723782540000|2024-08-16 04:29:00|41523|41503|41520.9|41500.9|41523|41503|41520.9|41500.9|0
1723782550000|2024-08-16 04:29:10|41523|41503|41523|41503|41523|41503|41523|41503|0
1723782580000|2024-08-16 04:29:40|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|1
1723782590000|2024-08-16 04:29:50|41525|41505|41525.9|41505.9|41528|41508|41525|41505|2
1723782600000|2024-08-16 04:30:00|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|0
1723782610000|2024-08-16 04:30:10|41525.9|41505.9|41523.9|41503.9|41525.9|41505.9|41523.9|41503.9|0
1723782620000|2024-08-16 04:30:20|41525.9|41505.9|41523.4|41503.4|41525.9|41505.9|41523.4|41503.4|2
1723782630000|2024-08-16 04:30:30|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|0
1723782660000|2024-08-16 04:31:00|41516.8|41496.8|41516.4|41496.4|41518.9|41498.9|41516.4|41496.4|1
1723782670000|2024-08-16 04:31:10|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|2
1723782680000|2024-08-16 04:31:20|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|0
1723782690000|2024-08-16 04:31:30|41516.4|41496.4|41515.9|41495.9|41516.4|41496.4|41513.9|41493.9|3
1723782700000|2024-08-16 04:31:40|41516.4|41496.4|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|7
1723782710000|2024-08-16 04:31:50|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|0
1723782720000|2024-08-16 04:32:00|41523.9|41503.9|41518.9|41498.9|41523.9|41503.9|41518.9|41498.9|0
1723782760000|2024-08-16 04:32:40|||||||||1
1723782780000|2024-08-16 04:33:00|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|1
1723782790000|2024-08-16 04:33:10|41518.4|41498.4|41516.4|41496.4|41518.4|41498.4|41516.4|41496.4|0
1723782810000|2024-08-16 04:33:30|41518.4|41498.4|41516.4|41496.4|41518.4|41498.4|41516.4|41496.4|1
1723782820000|2024-08-16 04:33:40|||||||||1
1723782840000|2024-08-16 04:34:00|41518.4|41498.4|41513.9|41493.9|41518.9|41498.9|41513.9|41493.9|2
1723782870000|2024-08-16 04:34:30|41513.4|41493.4|41511.4|41491.4|41513.4|41493.4|41511.4|41491.4|0
1723782890000|2024-08-16 04:34:50|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|0
1723782900000|2024-08-16 04:35:00|41514.4|41494.4|41516.4|41496.4|41516.4|41496.4|41514.4|41494.4|0
1723782920000|2024-08-16 04:35:20|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|8
1723782930000|2024-08-16 04:35:30|41516.9|41496.9|41518.9|41498.9|41518.9|41498.9|41516.9|41496.9|2
1723782940000|2024-08-16 04:35:40|41516.9|41496.9|41521.4|41501.4|41521.9|41501.9|41516.9|41496.9|0
1723782950000|2024-08-16 04:35:50|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|0
1723782980000|2024-08-16 04:36:20|41523.9|41503.9|41521.9|41501.9|41523.9|41503.9|41521.9|41501.9|0
1723782990000|2024-08-16 04:36:30|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|0
1723783000000|2024-08-16 04:36:40|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|0
1723783010000|2024-08-16 04:36:50|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|0
1723783030000|2024-08-16 04:37:10|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|0
1723783040000|2024-08-16 04:37:20|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|0
1723783050000|2024-08-16 04:37:30|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|2
1723783060000|2024-08-16 04:37:40|41522.3|41502.3|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|1
1723783070000|2024-08-16 04:37:50|41519.4|41499.4|41519.8|41499.8|41519.8|41499.8|41519.4|41499.4|0
1723783080000|2024-08-16 04:38:00|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|0
1723783100000|2024-08-16 04:38:20|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|0
1723783150000|2024-08-16 04:39:10|41521.9|41501.9|41517.3|41497.3|41521.9|41501.9|41517.3|41497.3|1
1723783160000|2024-08-16 04:39:20|41521.4|41501.4|41521.9|41501.9|41521.9|41501.9|41519.8|41499.8|1
1723783170000|2024-08-16 04:39:30|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|0
1723783190000|2024-08-16 04:39:50|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41516.9|41496.9|14
1723783200000|2024-08-16 04:40:00|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|0
1723783210000|2024-08-16 04:40:10|41520.3|41500.3|41522.3|41502.3|41522.3|41502.3|41520.3|41500.3|0
1723783230000|2024-08-16 04:40:30|41524.4|41504.4|41529.8|41509.8|41529.8|41509.8|41524.4|41504.4|0
1723783250000|2024-08-16 04:40:50|41531.9|41511.9|41534.8|41514.8|41534.8|41514.8|41531.9|41511.9|2
1723783260000|2024-08-16 04:41:00|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|1
1723783270000|2024-08-16 04:41:10|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|0
1723783280000|2024-08-16 04:41:20|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|0
1723783300000|2024-08-16 04:41:40|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|0
1723783310000|2024-08-16 04:41:50|||||||||1
1723783330000|2024-08-16 04:42:10|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|0
1723783340000|2024-08-16 04:42:20|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41530.3|41510.3|1
1723783350000|2024-08-16 04:42:30|||||||||2
1723783380000|2024-08-16 04:43:00|41534.4|41514.4|41536.4|41516.4|41536.4|41516.4|41534.4|41514.4|0
1723783390000|2024-08-16 04:43:10|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|2
1723783400000|2024-08-16 04:43:20|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|1
1723783410000|2024-08-16 04:43:30|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|0
1723783420000|2024-08-16 04:43:40|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|41534.8|41514.8|0
1723783440000|2024-08-16 04:44:00|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|1
1723783450000|2024-08-16 04:44:10|41536.9|41516.9|41538.9|41518.9|41538.9|41518.9|41536.9|41516.9|0
1723783460000|2024-08-16 04:44:20|41536.9|41516.9|41541.4|41521.4|41541.4|41521.4|41536.9|41516.9|0
1723783480000|2024-08-16 04:44:40|41538.9|41518.9|41541.9|41521.9|41541.9|41521.9|41538.9|41518.9|1
1723783500000|2024-08-16 04:45:00|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41541.9|41521.9|0
1723783520000|2024-08-16 04:45:20|41546|41526|41546|41526|41546|41526|41546|41526|0
1723783530000|2024-08-16 04:45:30|41548.5|41528.5|41546.4|41526.4|41548.5|41528.5|41546.4|41526.4|2
1723783540000|2024-08-16 04:45:40|41546.9|41526.9|41548.9|41528.9|41548.9|41528.9|41546.9|41526.9|0
1723783560000|2024-08-16 04:46:00|41551|41531|41551|41531|41551|41531|41551|41531|0
1723783570000|2024-08-16 04:46:10|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|0
1723783590000|2024-08-16 04:46:30|41553.9|41533.9|41558.5|41538.5|41558.5|41538.5|41553.9|41533.9|1
1723783600000|2024-08-16 04:46:40|41556.4|41536.4|41556.9|41536.9|41558.5|41538.5|41556.4|41536.4|3
1723783610000|2024-08-16 04:46:50|41554.9|41534.9|41554.4|41534.4|41554.9|41534.9|41554.4|41534.4|0
1723783620000|2024-08-16 04:47:00|||||||||1
1723783640000|2024-08-16 04:47:20|41556.4|41536.4|41556.9|41536.9|41556.9|41536.9|41556.4|41536.4|1
1723783650000|2024-08-16 04:47:30|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|0
1723783680000|2024-08-16 04:48:00|41561.4|41541.4|41561.4|41541.4|41561.4|41541.4|41561.4|41541.4|8
1723783690000|2024-08-16 04:48:10|41559.4|41539.4|41561.4|41541.4|41561.4|41541.4|41559.4|41539.4|0
1723783700000|2024-08-16 04:48:20|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|2
1723783710000|2024-08-16 04:48:30|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41559.4|41539.4|0
1723783720000|2024-08-16 04:48:40|41559.4|41539.4|41559|41539|41559.4|41539.4|41559|41539|11
1723783730000|2024-08-16 04:48:50|41556.9|41536.9|41554.4|41534.4|41556.9|41536.9|41554.4|41534.4|1
1723783770000|2024-08-16 04:49:30|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|0
1723783790000|2024-08-16 04:49:50|41559|41539|41556.9|41536.9|41559.4|41539.4|41556.9|41536.9|1
1723783800000|2024-08-16 04:50:00|41559|41539|41559|41539|41559|41539|41556.9|41536.9|0
1723783810000|2024-08-16 04:50:10|||||||||2
1723783820000|2024-08-16 04:50:20|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|41556.9|41536.9|0
1723783830000|2024-08-16 04:50:30|41557.4|41537.4|41556.9|41536.9|41559|41539|41556.9|41536.9|1
1723783840000|2024-08-16 04:50:40|41559|41539|41559|41539|41559|41539|41559|41539|1
1723783870000|2024-08-16 04:51:10|41561|41541|41561.9|41541.9|41561.9|41541.9|41561|41541|1
1723783880000|2024-08-16 04:51:20|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|12
1723783890000|2024-08-16 04:51:30|41567.8|41547.8|41576.9|41556.9|41576.9|41556.9|41567.8|41547.8|7
1723783900000|2024-08-16 04:51:40|41579.4|41559.4|41565.3|41545.3|41579.4|41559.4|41565.3|41545.3|10
1723783910000|2024-08-16 04:51:50|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|41564.4|41544.4|3
1723783920000|2024-08-16 04:52:00|41562.4|41542.4|41561.9|41541.9|41562.4|41542.4|41561.9|41541.9|1
1723783990000|2024-08-16 04:53:10|41559.9|41539.9|41567.4|41547.4|41567.4|41547.4|41559.9|41539.9|5
1723784000000|2024-08-16 04:53:20|41567.8|41547.8|41564.9|41544.9|41567.8|41547.8|41564.9|41544.9|1
1723784010000|2024-08-16 04:53:30|41562.4|41542.4|41562.4|41542.4|41564.9|41544.9|41562.4|41542.4|0
1723784020000|2024-08-16 04:53:40|41561.9|41541.9|41564.9|41544.9|41564.9|41544.9|41561.9|41541.9|0
1723784030000|2024-08-16 04:53:50|41562.4|41542.4|41561.9|41541.9|41562.4|41542.4|41559.4|41539.4|3
1723784040000|2024-08-16 04:54:00|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|1
1723784060000|2024-08-16 04:54:20|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|41566.9|41546.9|0
1723784070000|2024-08-16 04:54:30|41564.9|41544.9|41562.4|41542.4|41564.9|41544.9|41562.4|41542.4|1
1723784080000|2024-08-16 04:54:40|||||||||1
1723784110000|2024-08-16 04:55:10|41559.9|41539.9|41559.9|41539.9|41561.9|41541.9|41559.9|41539.9|1
1723784130000|2024-08-16 04:55:30|41561.9|41541.9|41562.4|41542.4|41562.4|41542.4|41561.9|41541.9|0
1723784140000|2024-08-16 04:55:40|41559.9|41539.9|41557.8|41537.8|41559.9|41539.9|41557.8|41537.8|1
1723784150000|2024-08-16 04:55:50|41559.9|41539.9|41557.4|41537.4|41559.9|41539.9|41557.4|41537.4|0
1723784180000|2024-08-16 04:56:20|41558.3|41538.3|41562.4|41542.4|41562.4|41542.4|41558.3|41538.3|12
1723784200000|2024-08-16 04:56:40|||||||||2
1723784220000|2024-08-16 04:57:00|41565.3|41545.3|41567.4|41547.4|41567.8|41547.8|41565.3|41545.3|2
1723784240000|2024-08-16 04:57:20|41567.8|41547.8|41567.4|41547.4|41567.8|41547.8|41567.4|41547.4|3
1723784250000|2024-08-16 04:57:30|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|6
1723784260000|2024-08-16 04:57:40|41567.4|41547.4|41570.3|41550.3|41570.3|41550.3|41565.3|41545.3|3
1723784270000|2024-08-16 04:57:50|41567.8|41547.8|41567.4|41547.4|41567.8|41547.8|41567.4|41547.4|0
1723784280000|2024-08-16 04:58:00|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|0
1723784300000|2024-08-16 04:58:20|41563.3|41543.3|41565.3|41545.3|41565.3|41545.3|41563.3|41543.3|3
1723784310000|2024-08-16 04:58:30|41563.3|41543.3|41565.4|41545.4|41565.4|41545.4|41562.9|41542.9|0
1723784340000|2024-08-16 04:59:00|41562.9|41542.9|41560.4|41540.4|41563.3|41543.3|41560.4|41540.4|1
1723784350000|2024-08-16 04:59:10|||||||||1
1723784360000|2024-08-16 04:59:20|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|0
1723784390000|2024-08-16 04:59:50|41556.3|41536.3|41560.4|41540.4|41560.4|41540.4|41556.3|41536.3|2
1723784400000|2024-08-16 05:00:00|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|0
1723784410000|2024-08-16 05:00:10|41563.3|41543.3|41565.4|41545.4|41565.4|41545.4|41563.3|41543.3|0
1723784420000|2024-08-16 05:00:20|41567.4|41547.4|41564.9|41544.9|41567.4|41547.4|41562.9|41542.9|9
1723784430000|2024-08-16 05:00:30|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|0
1723784440000|2024-08-16 05:00:40|41560.8|41540.8|41562.9|41542.9|41562.9|41542.9|41560.8|41540.8|1
1723784470000|2024-08-16 05:01:10|41564.9|41544.9|41562.9|41542.9|41564.9|41544.9|41562.9|41542.9|1
1723784490000|2024-08-16 05:01:30|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|41560.8|41540.8|1
1723784500000|2024-08-16 05:01:40|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|5
1723784520000|2024-08-16 05:02:00|41564.9|41544.9|41567.9|41547.9|41569.9|41549.9|41564.9|41544.9|0
1723784530000|2024-08-16 05:02:10|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|5
1723784540000|2024-08-16 05:02:20|41575.4|41555.4|41572.9|41552.9|41575.4|41555.4|41572.9|41552.9|0
1723784550000|2024-08-16 05:02:30|41573.3|41553.3|41575.4|41555.4|41575.4|41555.4|41573.3|41553.3|0
1723784560000|2024-08-16 05:02:40|41574.9|41554.9|41573.3|41553.3|41575.8|41555.8|41572.9|41552.9|5
1723784570000|2024-08-16 05:02:50|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|1
1723784580000|2024-08-16 05:03:00|41577.9|41557.9|41573.8|41553.8|41577.9|41557.9|41573.8|41553.8|0
1723784590000|2024-08-16 05:03:10|41573.3|41553.3|41573.3|41553.3|41575.4|41555.4|41573.3|41553.3|0
1723784600000|2024-08-16 05:03:20|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|1
1723784610000|2024-08-16 05:03:30|41570.8|41550.8|41562.9|41542.9|41570.8|41550.8|41562.9|41542.9|2
1723784620000|2024-08-16 05:03:40|41560.4|41540.4|41557.4|41537.4|41560.4|41540.4|41557.4|41537.4|4
1723784630000|2024-08-16 05:03:50|41555.4|41535.4|41550.4|41530.4|41555.4|41535.4|41550.4|41530.4|5
1723784640000|2024-08-16 05:04:00|41552.4|41532.4|41547.9|41527.9|41552.4|41532.4|41547.9|41527.9|0
1723784660000|2024-08-16 05:04:20|41547.4|41527.4|41540.4|41520.4|41547.4|41527.4|41539.9|41519.9|3
1723784670000|2024-08-16 05:04:30|41539.9|41519.9|41537.9|41517.9|41539.9|41519.9|41537.9|41517.9|0
1723784680000|2024-08-16 05:04:40|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41537.9|41517.9|0
1723784690000|2024-08-16 05:04:50|41542.4|41522.4|41537.9|41517.9|41542.4|41522.4|41537.9|41517.9|0
1723784700000|2024-08-16 05:05:00|41539.9|41519.9|41542.9|41522.9|41545.4|41525.4|41539.9|41519.9|1
1723784710000|2024-08-16 05:05:10|41544.9|41524.9|41540.8|41520.8|41547.4|41527.4|41540.8|41520.8|4
1723784720000|2024-08-16 05:05:20|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|3
1723784730000|2024-08-16 05:05:30|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|0
1723784740000|2024-08-16 05:05:40|41535.8|41515.8|41537.4|41517.4|41537.9|41517.9|41535.8|41515.8|3
1723784750000|2024-08-16 05:05:50|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41533.3|41513.3|1
1723784760000|2024-08-16 05:06:00|41533.3|41513.3|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|3
1723784770000|2024-08-16 05:06:10|41532.4|41512.4|41528.3|41508.3|41532.4|41512.4|41528.3|41508.3|0
1723784790000|2024-08-16 05:06:30|||||||||6
1723784800000|2024-08-16 05:06:40|41525.8|41505.8|41527.9|41507.9|41527.9|41507.9|41525.8|41505.8|1
1723784810000|2024-08-16 05:06:50|41525.8|41505.8|41528.8|41508.8|41528.8|41508.8|41525.8|41505.8|0
1723784820000|2024-08-16 05:07:00|41529.2|41509.2|41535.8|41515.8|41535.8|41515.8|41529.2|41509.2|0
1723784830000|2024-08-16 05:07:10|41532.9|41512.9|41530.8|41510.8|41532.9|41512.9|41530.8|41510.8|0
1723784840000|2024-08-16 05:07:20|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|0
1723784850000|2024-08-16 05:07:30|41538.3|41518.3|41540.4|41520.4|41540.4|41520.4|41538.3|41518.3|3
1723784860000|2024-08-16 05:07:40|41538.3|41518.3|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|4
1723784870000|2024-08-16 05:07:50|41548.8|41528.8|41551.3|41531.3|41553.8|41533.8|41548.8|41528.8|8
1723784890000|2024-08-16 05:08:10|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|0
1723784920000|2024-08-16 05:08:40|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41548.8|41528.8|0
1723784930000|2024-08-16 05:08:50|41551.7|41531.7|41555.2|41535.2|41555.6|41535.6|41551.7|41531.7|1
1723784940000|2024-08-16 05:09:00|41553.1|41533.1|41552.7|41532.7|41553.1|41533.1|41552.7|41532.7|0
1723784950000|2024-08-16 05:09:10|41554.7|41534.7|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|0
1723784960000|2024-08-16 05:09:20|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|0
1723784970000|2024-08-16 05:09:30|41550.2|41530.2|41550.2|41530.2|41552.2|41532.2|41550.2|41530.2|0
1723784980000|2024-08-16 05:09:40|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41550.2|41530.2|0
1723784990000|2024-08-16 05:09:50|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|1
1723785000000|2024-08-16 05:10:00|41550.6|41530.6|41552.7|41532.7|41555.2|41535.2|41550.6|41530.6|0
1723785010000|2024-08-16 05:10:10|41554.7|41534.7|41555.2|41535.2|41555.2|41535.2|41552.7|41532.7|0
1723785020000|2024-08-16 05:10:20|||||||||1
1723785030000|2024-08-16 05:10:30|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|1
1723785050000|2024-08-16 05:10:50|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|1
1723785070000|2024-08-16 05:11:10|41553.1|41533.1|41555.2|41535.2|41555.2|41535.2|41553.1|41533.1|4
1723785080000|2024-08-16 05:11:20|41557.7|41537.7|41560.6|41540.6|41560.6|41540.6|41557.7|41537.7|6
1723785090000|2024-08-16 05:11:30|41562.7|41542.7|41566.1|41546.1|41566.1|41546.1|41562.7|41542.7|2
1723785100000|2024-08-16 05:11:40|41565.6|41545.6|41570.6|41550.6|41570.6|41550.6|41565.6|41545.6|5
1723785110000|2024-08-16 05:11:50|41572.7|41552.7|41571.1|41551.1|41572.7|41552.7|41569.5|41549.5|10
1723785120000|2024-08-16 05:12:00|41571.5|41551.5|41573.1|41553.1|41573.6|41553.6|41570.2|41550.2|2
1723785130000|2024-08-16 05:12:10|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|0
1723785140000|2024-08-16 05:12:20|41575.6|41555.6|41576.1|41556.1|41578.1|41558.1|41575.6|41555.6|7
1723785160000|2024-08-16 05:12:40|41578.1|41558.1|41573.6|41553.6|41578.1|41558.1|41573.6|41553.6|3
1723785170000|2024-08-16 05:12:50|41568.6|41548.6|41566.1|41546.1|41568.6|41548.6|41566.1|41546.1|3
1723785180000|2024-08-16 05:13:00|41568.1|41548.1|41568.6|41548.6|41568.6|41548.6|41568.1|41548.1|0
1723785190000|2024-08-16 05:13:10|41568.1|41548.1|41566.1|41546.1|41568.6|41548.6|41566.1|41546.1|0
1723785200000|2024-08-16 05:13:20|41565.6|41545.6|41563.6|41543.6|41565.6|41545.6|41563.6|41543.6|2
1723785210000|2024-08-16 05:13:30|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|0
1723785220000|2024-08-16 05:13:40|41565.6|41545.6|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|2
1723785230000|2024-08-16 05:13:50|41565.6|41545.6|41563.6|41543.6|41568.1|41548.1|41563.6|41543.6|0
1723785240000|2024-08-16 05:14:00|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41563.1|41543.1|1
1723785250000|2024-08-16 05:14:10|41566.1|41546.1|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|0
1723785260000|2024-08-16 05:14:20|41566.1|41546.1|41567.7|41547.7|41568.1|41548.1|41565.6|41545.6|1
1723785270000|2024-08-16 05:14:30|41568.1|41548.1|41574.7|41554.7|41574.7|41554.7|41568.1|41548.1|8
1723785280000|2024-08-16 05:14:40|41575.2|41555.2|41573.1|41553.1|41575.2|41555.2|41573.1|41553.1|2
1723785290000|2024-08-16 05:14:50|41572.7|41552.7|41571.1|41551.1|41573.1|41553.1|41571.1|41551.1|3
1723785300000|2024-08-16 05:15:00|41573.1|41553.1|41570.2|41550.2|41573.1|41553.1|41568.1|41548.1|4
1723785310000|2024-08-16 05:15:10|41568.1|41548.1|41567.7|41547.7|41570.2|41550.2|41567.7|41547.7|0
1723785320000|2024-08-16 05:15:20|41570.2|41550.2|41565.2|41545.2|41570.2|41550.2|41565.2|41545.2|6
1723785330000|2024-08-16 05:15:30|||||||||2
1723785340000|2024-08-16 05:15:40|41567.7|41547.7|41567.7|41547.7|41567.7|41547.7|41567.7|41547.7|1
1723785350000|2024-08-16 05:15:50|41569.7|41549.7|41571.8|41551.8|41571.8|41551.8|41567.7|41547.7|1
1723785360000|2024-08-16 05:16:00|41572.7|41552.7|41573.1|41553.1|41573.1|41553.1|41572.7|41552.7|0
1723785370000|2024-08-16 05:16:10|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|41572.7|41552.7|2
1723785380000|2024-08-16 05:16:20|41573.1|41553.1|41575.2|41555.2|41575.2|41555.2|41573.1|41553.1|0
1723785390000|2024-08-16 05:16:30|41573.1|41553.1|41575.2|41555.2|41575.2|41555.2|41572.7|41552.7|0
1723785400000|2024-08-16 05:16:40|41575.6|41555.6|41578.1|41558.1|41580.6|41560.6|41575.6|41555.6|5
1723785420000|2024-08-16 05:17:00|41576.1|41556.1|41582.7|41562.7|41584.7|41564.7|41576.1|41556.1|7
1723785430000|2024-08-16 05:17:10|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|41585.2|41565.2|0
1723785450000|2024-08-16 05:17:30|41580.2|41560.2|41580.2|41560.2|41580.2|41560.2|41578.1|41558.1|4
1723785460000|2024-08-16 05:17:40|41578.1|41558.1|41582.2|41562.2|41582.2|41562.2|41578.1|41558.1|4
1723785470000|2024-08-16 05:17:50|41584.3|41564.3|41582.2|41562.2|41584.3|41564.3|41580.2|41560.2|0
1723785480000|2024-08-16 05:18:00|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|0
1723785490000|2024-08-16 05:18:10|41582.7|41562.7|41585.2|41565.2|41585.2|41565.2|41582.7|41562.7|5
1723785500000|2024-08-16 05:18:20|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41583.1|41563.1|0
1723785510000|2024-08-16 05:18:30|41585.2|41565.2|41587.7|41567.7|41587.7|41567.7|41585.2|41565.2|1
1723785520000|2024-08-16 05:18:40|41589.7|41569.7|41592.2|41572.2|41592.2|41572.2|41587.7|41567.7|3
1723785530000|2024-08-16 05:18:50|41590.2|41570.2|41590.2|41570.2|41592.7|41572.7|41590.2|41570.2|3
1723785540000|2024-08-16 05:19:00|41592.2|41572.2|41595.6|41575.6|41595.6|41575.6|41592.2|41572.2|0
1723785550000|2024-08-16 05:19:10|41597.7|41577.7|41592.7|41572.7|41597.7|41577.7|41592.7|41572.7|5
1723785560000|2024-08-16 05:19:20|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|1
1723785570000|2024-08-16 05:19:30|41592.7|41572.7|41587.2|41567.2|41592.7|41572.7|41587.2|41567.2|1
1723785580000|2024-08-16 05:19:40|41587.7|41567.7|41583.1|41563.1|41587.7|41567.7|41583.1|41563.1|2
1723785590000|2024-08-16 05:19:50|41585.2|41565.2|41582.7|41562.7|41585.2|41565.2|41582.7|41562.7|0
1723785600000|2024-08-16 05:20:00|41580.2|41560.2|41579.7|41559.7|41582.7|41562.7|41579.7|41559.7|1
1723785610000|2024-08-16 05:20:10|41580.2|41560.2|41577.7|41557.7|41580.2|41560.2|41577.7|41557.7|0
1723785620000|2024-08-16 05:20:20|41578.1|41558.1|41580.2|41560.2|41582.2|41562.2|41578.1|41558.1|0
1723785630000|2024-08-16 05:20:30|41582.2|41562.2|41582.7|41562.7|41584.7|41564.7|41577.7|41557.7|5
1723785640000|2024-08-16 05:20:40|41584.7|41564.7|41589.7|41569.7|41589.7|41569.7|41584.7|41564.7|9
1723785650000|2024-08-16 05:20:50|41589.3|41569.3|41589.7|41569.7|41589.7|41569.7|41587.2|41567.2|1
1723785660000|2024-08-16 05:21:00|41587.7|41567.7|41587.7|41567.7|41590.2|41570.2|41587.7|41567.7|0
1723785670000|2024-08-16 05:21:10|41589.7|41569.7|41592.2|41572.2|41592.2|41572.2|41589.7|41569.7|1
1723785680000|2024-08-16 05:21:20|41590.2|41570.2|41590.2|41570.2|41590.2|41570.2|41590.2|41570.2|0
1723785690000|2024-08-16 05:21:30|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|2
1723785700000|2024-08-16 05:21:40|41587.7|41567.7|41585.2|41565.2|41587.7|41567.7|41585.2|41565.2|1
1723785710000|2024-08-16 05:21:50|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|41582.7|41562.7|2
1723785720000|2024-08-16 05:22:00|41580.2|41560.2|41580.2|41560.2|41582.7|41562.7|41580.2|41560.2|1
1723785730000|2024-08-16 05:22:10|||||||||1
1723785740000|2024-08-16 05:22:20|41582.7|41562.7|41583.2|41563.2|41583.2|41563.2|41582.7|41562.7|2
1723785750000|2024-08-16 05:22:30|41585.2|41565.2|41587.7|41567.7|41587.7|41567.7|41585.2|41565.2|1
1723785760000|2024-08-16 05:22:40|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|0
1723785770000|2024-08-16 05:22:50|41587.7|41567.7|41585.7|41565.7|41587.7|41567.7|41585.7|41565.7|1
1723785780000|2024-08-16 05:23:00|41587.7|41567.7|41585.2|41565.2|41587.7|41567.7|41585.2|41565.2|1
1723785790000|2024-08-16 05:23:10|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|41585.7|41565.7|0
1723785800000|2024-08-16 05:23:20|41585.2|41565.2|41587.7|41567.7|41587.7|41567.7|41585.2|41565.2|0
1723785820000|2024-08-16 05:23:40|41585.7|41565.7|41585.2|41565.2|41585.7|41565.7|41585.2|41565.2|0
1723785830000|2024-08-16 05:23:50|41583.2|41563.2|41587.7|41567.7|41587.7|41567.7|41583.2|41563.2|0
1723785840000|2024-08-16 05:24:00|41585.7|41565.7|41587.7|41567.7|41587.7|41567.7|41585.7|41565.7|0
1723785850000|2024-08-16 05:24:10|41585.2|41565.2|41587.7|41567.7|41589.8|41569.8|41585.2|41565.2|0
1723785860000|2024-08-16 05:24:20|41589.8|41569.8|41584.8|41564.8|41589.8|41569.8|41584.8|41564.8|1
1723785870000|2024-08-16 05:24:30|41586.8|41566.8|41587.3|41567.3|41587.3|41567.3|41586.8|41566.8|0
1723785880000|2024-08-16 05:24:40|41582.7|41562.7|41582.3|41562.3|41582.7|41562.7|41582.3|41562.3|1
1723785890000|2024-08-16 05:24:50|41582.7|41562.7|41584.8|41564.8|41584.8|41564.8|41582.7|41562.7|1
1723785900000|2024-08-16 05:25:00|41582.7|41562.7|41582.3|41562.3|41584.8|41564.8|41582.3|41562.3|2
1723785910000|2024-08-16 05:25:10|41580.2|41560.2|41579.8|41559.8|41580.2|41560.2|41579.8|41559.8|0
1723785920000|2024-08-16 05:25:20|41577.7|41557.7|41577.3|41557.3|41577.7|41557.7|41577.3|41557.3|0
1723785930000|2024-08-16 05:25:30|41575.2|41555.2|41572.7|41552.7|41575.2|41555.2|41572.7|41552.7|3
1723785940000|2024-08-16 05:25:40|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|6
1723785950000|2024-08-16 05:25:50|41570.2|41550.2|41572.3|41552.3|41572.3|41552.3|41570.2|41550.2|2
1723785970000|2024-08-16 05:26:10|41570.2|41550.2|41572.3|41552.3|41572.3|41552.3|41569.8|41549.8|1
1723785980000|2024-08-16 05:26:20|41567.7|41547.7|41567.7|41547.7|41567.7|41547.7|41567.7|41547.7|0
1723785990000|2024-08-16 05:26:30|41565.7|41545.7|41565.2|41545.2|41565.7|41545.7|41565.2|41545.2|2
1723786000000|2024-08-16 05:26:40|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|0
1723786020000|2024-08-16 05:27:00|41565.2|41545.2|41567.3|41547.3|41567.3|41547.3|41565.2|41545.2|2
1723786040000|2024-08-16 05:27:20|41567.7|41547.7|41567.3|41547.3|41567.7|41547.7|41565.2|41545.2|15
1723786050000|2024-08-16 05:27:30|41565.2|41545.2|41564.8|41544.8|41565.2|41545.2|41562.7|41542.7|3
1723786060000|2024-08-16 05:27:40|41565.2|41545.2|41562.7|41542.7|41567.3|41547.3|41562.7|41542.7|2
1723786070000|2024-08-16 05:27:50|41564.8|41544.8|41565.2|41545.2|41565.2|41545.2|41564.8|41544.8|1
1723786090000|2024-08-16 05:28:10|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|2
1723786100000|2024-08-16 05:28:20|41570.2|41550.2|41570.2|41550.2|41570.2|41550.2|41570.2|41550.2|3
1723786110000|2024-08-16 05:28:30|41575.7|41555.7|41577.3|41557.3|41577.7|41557.7|41575.7|41555.7|2
1723786120000|2024-08-16 05:28:40|41575.2|41555.2|41572.7|41552.7|41575.2|41555.2|41572.7|41552.7|0
1723786140000|2024-08-16 05:29:00|41574.8|41554.8|41575.2|41555.2|41575.2|41555.2|41572.7|41552.7|1
1723786150000|2024-08-16 05:29:10|41574.8|41554.8|41572.3|41552.3|41574.8|41554.8|41569.8|41549.8|2
1723786160000|2024-08-16 05:29:20|41569.8|41549.8|41569.8|41549.8|41571.8|41551.8|41569.8|41549.8|0
1723786170000|2024-08-16 05:29:30|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|0
1723786180000|2024-08-16 05:29:40|41569.8|41549.8|41564.8|41544.8|41569.8|41549.8|41564.8|41544.8|4
1723786190000|2024-08-16 05:29:50|41562.3|41542.3|41561.8|41541.8|41564.8|41544.8|41561.8|41541.8|2
1723786200000|2024-08-16 05:30:00|41564.3|41544.3|41545.2|41525.2|41572.7|41552.7|41542.7|41522.7|28
1723786210000|2024-08-16 05:30:10|41543.2|41523.2|41545.2|41525.2|41545.2|41525.2|41542.3|41522.3|10
1723786220000|2024-08-16 05:30:20|41542.7|41522.7|41538.6|41518.6|41542.7|41522.7|41535.7|41515.7|5
1723786230000|2024-08-16 05:30:30|41538.2|41518.2|41528.6|41508.6|41545.2|41525.2|41528.6|41508.6|13
1723786240000|2024-08-16 05:30:40|41528.2|41508.2|41528.2|41508.2|41528.6|41508.6|41526.1|41506.1|4
1723786250000|2024-08-16 05:30:50|41526.1|41506.1|41525.7|41505.7|41528.2|41508.2|41525.7|41505.7|2
1723786260000|2024-08-16 05:31:00|41523.2|41503.2|41537.7|41517.7|41537.7|41517.7|41523.2|41503.2|1
1723786270000|2024-08-16 05:31:10|41535.7|41515.7|41540.7|41520.7|41542.7|41522.7|41535.7|41515.7|3
1723786280000|2024-08-16 05:31:20|41543.6|41523.6|41546.1|41526.1|41546.1|41526.1|41543.6|41523.6|2
1723786290000|2024-08-16 05:31:30|41548.2|41528.2|41555.7|41535.7|41556.1|41536.1|41548.2|41528.2|2
1723786300000|2024-08-16 05:31:40|41558.2|41538.2|41561.1|41541.1|41561.1|41541.1|41556.1|41536.1|2
1723786310000|2024-08-16 05:31:50|41564.1|41544.1|41581.6|41561.6|41581.6|41561.6|41564.1|41544.1|6
1723786320000|2024-08-16 05:32:00|41582|41562|41577|41557|41589.1|41569.1|41572.5|41552.5|18
1723786330000|2024-08-16 05:32:10|41574.5|41554.5|41562|41542|41574.5|41554.5|41559.5|41539.5|9
1723786340000|2024-08-16 05:32:20|41560|41540|41562.5|41542.5|41564.5|41544.5|41560|41540|0
1723786350000|2024-08-16 05:32:30|41560.5|41540.5|41560.5|41540.5|41564.6|41544.6|41560.5|41540.5|4
1723786360000|2024-08-16 05:32:40|41562.5|41542.5|41565.5|41545.5|41565.5|41545.5|41560.5|41540.5|7
1723786370000|2024-08-16 05:32:50|||||||||2
1723786380000|2024-08-16 05:33:00|41563.4|41543.4|41556.4|41536.4|41563.4|41543.4|41555.9|41535.9|6
1723786390000|2024-08-16 05:33:10|41558.4|41538.4|41558.9|41538.9|41561.4|41541.4|41558.4|41538.4|6
1723786400000|2024-08-16 05:33:20|41561.4|41541.4|41561.4|41541.4|41561.4|41541.4|41558.9|41538.9|8
1723786410000|2024-08-16 05:33:30|41563.9|41543.9|41556.4|41536.4|41563.9|41543.9|41556.4|41536.4|2
1723786420000|2024-08-16 05:33:40|41554.3|41534.3|41551.4|41531.4|41554.3|41534.3|41546.4|41526.4|3
1723786430000|2024-08-16 05:33:50|41553.9|41533.9|41561.4|41541.4|41563.9|41543.9|41553.9|41533.9|1
1723786440000|2024-08-16 05:34:00|41563.9|41543.9|41574.3|41554.3|41574.3|41554.3|41563.9|41543.9|3
1723786450000|2024-08-16 05:34:10|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|0
1723786460000|2024-08-16 05:34:20|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41571.4|41551.4|1
1723786470000|2024-08-16 05:34:30|41576.4|41556.4|41576.4|41556.4|41580.9|41560.9|41576.4|41556.4|1
1723786480000|2024-08-16 05:34:40|41578.9|41558.9|41576.4|41556.4|41578.9|41558.9|41575.9|41555.9|0
1723786490000|2024-08-16 05:34:50|41578.4|41558.4|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|0
1723786500000|2024-08-16 05:35:00|41576.4|41556.4|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|4
1723786510000|2024-08-16 05:35:10|41578.4|41558.4|41576.4|41556.4|41578.4|41558.4|41575.9|41555.9|2
1723786520000|2024-08-16 05:35:20|41575.9|41555.9|41578.9|41558.9|41578.9|41558.9|41570.5|41550.5|6
1723786530000|2024-08-16 05:35:30|41576.4|41556.4|41574.3|41554.3|41578.4|41558.4|41574.3|41554.3|2
1723786540000|2024-08-16 05:35:40|41576.4|41556.4|41571.4|41551.4|41576.4|41556.4|41569.3|41549.3|4
1723786550000|2024-08-16 05:35:50|41573.9|41553.9|41578.9|41558.9|41578.9|41558.9|41573.9|41553.9|0
1723786560000|2024-08-16 05:36:00|41579.3|41559.3|41581.4|41561.4|41584.3|41564.3|41579.3|41559.3|0
1723786570000|2024-08-16 05:36:10|41583.9|41563.9|41576.8|41556.8|41583.9|41563.9|41576.8|41556.8|1
1723786580000|2024-08-16 05:36:20|41574.8|41554.8|41571.4|41551.4|41574.8|41554.8|41570.9|41550.9|1
1723786590000|2024-08-16 05:36:30|41568.9|41548.9|41573.9|41553.9|41573.9|41553.9|41568.9|41548.9|0
1723786600000|2024-08-16 05:36:40|41571.8|41551.8|41572.3|41552.3|41574.3|41554.3|41568.9|41548.9|2
1723786610000|2024-08-16 05:36:50|41571.8|41551.8|41573.9|41553.9|41574.3|41554.3|41571.8|41551.8|1
1723786620000|2024-08-16 05:37:00|41569.3|41549.3|41576.4|41556.4|41578.9|41558.9|41569.3|41549.3|5
1723786630000|2024-08-16 05:37:10|41578.4|41558.4|41576.4|41556.4|41578.9|41558.9|41576.4|41556.4|1
1723786640000|2024-08-16 05:37:20|41575.9|41555.9|41573.9|41553.9|41575.9|41555.9|41573.4|41553.4|0
1723786650000|2024-08-16 05:37:30|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|2
1723786660000|2024-08-16 05:37:40|41573.9|41553.9|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|1
1723786670000|2024-08-16 05:37:50|41574.3|41554.3|41571.4|41551.4|41576.4|41556.4|41571.4|41551.4|2
1723786680000|2024-08-16 05:38:00|41570.9|41550.9|41569.3|41549.3|41571.8|41551.8|41568.9|41548.9|0
1723786690000|2024-08-16 05:38:10|41571.4|41551.4|41568.9|41548.9|41571.4|41551.4|41568.9|41548.9|0
1723786700000|2024-08-16 05:38:20|41568|41548|41568.9|41548.9|41568.9|41548.9|41566.4|41546.4|1
1723786710000|2024-08-16 05:38:30|41566.4|41546.4|41560.9|41540.9|41566.4|41546.4|41560.9|41540.9|5
1723786720000|2024-08-16 05:38:40|41556.4|41536.4|41553.9|41533.9|41556.4|41536.4|41553.9|41533.9|1
1723786730000|2024-08-16 05:38:50|41551.4|41531.4|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|1
1723786740000|2024-08-16 05:39:00|41543.9|41523.9|41538.9|41518.9|41543.9|41523.9|41538.9|41518.9|1
1723786750000|2024-08-16 05:39:10|41536.8|41516.8|41533.9|41513.9|41538.9|41518.9|41533.9|41513.9|0
1723786760000|2024-08-16 05:39:20|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|1
1723786770000|2024-08-16 05:39:30|41528.4|41508.4|41528.9|41508.9|41528.9|41508.9|41528.4|41508.4|3
1723786790000|2024-08-16 05:39:50|41531.4|41511.4|41538.4|41518.4|41539.3|41519.3|41531.4|41511.4|0
1723786800000|2024-08-16 05:40:00|41536.4|41516.4|41536.4|41516.4|41541.4|41521.4|41536.4|41516.4|0
1723786810000|2024-08-16 05:40:10|41533.4|41513.4|41523.9|41503.9|41533.4|41513.4|41523.9|41503.9|7
1723786820000|2024-08-16 05:40:20|41525.9|41505.9|41533.4|41513.4|41533.4|41513.4|41525.9|41505.9|0
1723786830000|2024-08-16 05:40:30|41535.5|41515.5|41533.4|41513.4|41535.5|41515.5|41533.4|41513.4|1
1723786840000|2024-08-16 05:40:40|41538|41518|41533.4|41513.4|41538|41518|41533.4|41513.4|0
1723786850000|2024-08-16 05:40:50|41531.4|41511.4|41528.4|41508.4|41533.4|41513.4|41528|41508|1
1723786860000|2024-08-16 05:41:00|41525.5|41505.5|41515.5|41495.5|41528|41508|41513.4|41493.4|9
1723786870000|2024-08-16 05:41:10|41515.9|41495.9|41513|41493|41517.5|41497.5|41513|41493|9
1723786880000|2024-08-16 05:41:20|41515.5|41495.5|41517.5|41497.5|41519.6|41499.6|41515|41495|0
1723786890000|2024-08-16 05:41:30|41515.5|41495.5|41512.5|41492.5|41517.5|41497.5|41512.5|41492.5|1
1723786900000|2024-08-16 05:41:40|41514.6|41494.6|41527.5|41507.5|41527.5|41507.5|41514.6|41494.6|1
1723786910000|2024-08-16 05:41:50|41527.1|41507.1|41522.5|41502.5|41527.1|41507.1|41522.1|41502.1|2
1723786920000|2024-08-16 05:42:00|41520.5|41500.5|41528|41508|41528|41508|41520|41500|0
1723786930000|2024-08-16 05:42:10|41530.5|41510.5|41547.1|41527.1|41547.1|41527.1|41530.5|41510.5|5
1723786940000|2024-08-16 05:42:20|41547.5|41527.5|41554.6|41534.6|41555|41535|41547.5|41527.5|0
1723786950000|2024-08-16 05:42:30|41555|41535|41560.5|41540.5|41560.5|41540.5|41554.6|41534.6|1
1723786960000|2024-08-16 05:42:40|41560|41540|41565.5|41545.5|41565.5|41545.5|41558|41538|0
1723786970000|2024-08-16 05:42:50|41567.5|41547.5|41569.6|41549.6|41569.6|41549.6|41566.6|41546.6|0
1723786980000|2024-08-16 05:43:00|41570|41550|41560.9|41540.9|41571.6|41551.6|41560.5|41540.5|8
1723786990000|2024-08-16 05:43:10|41560.5|41540.5|41560|41540|41562.5|41542.5|41557.5|41537.5|1
1723787000000|2024-08-16 05:43:20|41560.5|41540.5|41554.6|41534.6|41562.5|41542.5|41554.6|41534.6|3
1723787010000|2024-08-16 05:43:30|41555|41535|41550|41530|41555.5|41535.5|41550|41530|2
1723787020000|2024-08-16 05:43:40|41552.1|41532.1|41557.5|41537.5|41557.5|41537.5|41552.1|41532.1|2
1723787030000|2024-08-16 05:43:50|41558.4|41538.4|41560|41540|41562.5|41542.5|41558.4|41538.4|0
1723787040000|2024-08-16 05:44:00|41560.5|41540.5|41560.5|41540.5|41564.6|41544.6|41557.5|41537.5|0
1723787050000|2024-08-16 05:44:10|41558|41538|41557.5|41537.5|41560.5|41540.5|41557.5|41537.5|1
1723787060000|2024-08-16 05:44:20|41560|41540|41560|41540|41562.1|41542.1|41560|41540|3
1723787070000|2024-08-16 05:44:30|41562.1|41542.1|41571.6|41551.6|41571.6|41551.6|41562.1|41542.1|4
1723787080000|2024-08-16 05:44:40|41572.1|41552.1|41571.6|41551.6|41574.6|41554.6|41569.6|41549.6|2
1723787090000|2024-08-16 05:44:50|41572.1|41552.1|41569.6|41549.6|41574.1|41554.1|41569.6|41549.6|0
1723787100000|2024-08-16 05:45:00|41571.6|41551.6|41577.1|41557.1|41577.1|41557.1|41566.6|41546.6|2
1723787110000|2024-08-16 05:45:10|41575|41555|41584.6|41564.6|41587.5|41567.5|41574.6|41554.6|1
1723787120000|2024-08-16 05:45:20|41586.6|41566.6|41587.5|41567.5|41587.5|41567.5|41584.6|41564.6|1
1723787130000|2024-08-16 05:45:30|41587.1|41567.1|41591.6|41571.6|41591.6|41571.6|41584.6|41564.6|2
1723787140000|2024-08-16 05:45:40|41592.1|41572.1|41593.7|41573.7|41593.7|41573.7|41588.7|41568.7|0
1723787150000|2024-08-16 05:45:50|41591.6|41571.6|41585|41565|41593.7|41573.7|41585|41565|0
1723787160000|2024-08-16 05:46:00|41584.6|41564.6|41569.6|41549.6|41584.6|41564.6|41569.6|41549.6|1
1723787170000|2024-08-16 05:46:10|41566.6|41546.6|41565.7|41545.7|41566.6|41546.6|41565.7|41545.7|1
1723787180000|2024-08-16 05:46:20|41566.2|41546.2|41566.6|41546.6|41566.6|41546.6|41564.1|41544.1|0
1723787190000|2024-08-16 05:46:30|41569.1|41549.1|41577.1|41557.1|41577.1|41557.1|41569.1|41549.1|0
1723787200000|2024-08-16 05:46:40|41577.5|41557.5|41581.6|41561.6|41581.6|41561.6|41577.1|41557.1|0
1723787210000|2024-08-16 05:46:50|41582.1|41562.1|41584.6|41564.6|41584.6|41564.6|41582.1|41562.1|3
1723787220000|2024-08-16 05:47:00|41586.6|41566.6|41592.5|41572.5|41598.7|41578.7|41586.6|41566.6|6
1723787230000|2024-08-16 05:47:10|41592.1|41572.1|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|2
1723787240000|2024-08-16 05:47:20|41587.1|41567.1|41592.1|41572.1|41592.1|41572.1|41586.6|41566.6|0
1723787250000|2024-08-16 05:47:30|41594.1|41574.1|41607.1|41587.1|41607.1|41587.1|41594.1|41574.1|1
1723787260000|2024-08-16 05:47:40|41609.1|41589.1|41615.5|41595.5|41618|41598|41607.5|41587.5|19
1723787270000|2024-08-16 05:47:50|41615|41595|41611|41591|41616|41596|41611|41591|8
1723787280000|2024-08-16 05:48:00|41608.9|41588.9|41613.9|41593.9|41616.4|41596.4|41608.9|41588.9|7
1723787290000|2024-08-16 05:48:10|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|2
1723787300000|2024-08-16 05:48:20|41609.4|41589.4|41609.4|41589.4|41611.4|41591.4|41606.9|41586.9|10
1723787310000|2024-08-16 05:48:30|41611.4|41591.4|41611.4|41591.4|41613.5|41593.5|41608.9|41588.9|2
1723787320000|2024-08-16 05:48:40|41609.4|41589.4|41611.4|41591.4|41613.9|41593.9|41608.5|41588.5|1
1723787330000|2024-08-16 05:48:50|41613.5|41593.5|41608.9|41588.9|41613.5|41593.5|41608.9|41588.9|0
1723787340000|2024-08-16 05:49:00|41613.5|41593.5|41618|41598|41620.5|41600.5|41611|41591|31
1723787350000|2024-08-16 05:49:10|41620.1|41600.1|41611|41591|41620.1|41600.1|41611|41591|5
1723787360000|2024-08-16 05:49:20|41608.5|41588.5|41607.6|41587.6|41608.5|41588.5|41602.6|41582.6|1
1723787370000|2024-08-16 05:49:30|41610.1|41590.1|41608|41588|41610.5|41590.5|41608|41588|0
1723787380000|2024-08-16 05:49:40|41610.5|41590.5|41610.1|41590.1|41610.5|41590.5|41607.6|41587.6|0
1723787390000|2024-08-16 05:49:50|41608|41588|41615.1|41595.1|41615.1|41595.1|41608|41588|2
1723787400000|2024-08-16 05:50:00|41614.6|41594.6|41634.1|41614.1|41634.1|41614.1|41614.6|41594.6|4
1723787410000|2024-08-16 05:50:10|41636.6|41616.6|41634.1|41614.1|41639.1|41619.1|41634.1|41614.1|8
1723787420000|2024-08-16 05:50:20|41632.1|41612.1|41629.1|41609.1|41632.1|41612.1|41625.7|41605.7|34
1723787430000|2024-08-16 05:50:30|41626.6|41606.6|41632.1|41612.1|41632.1|41612.1|41626.6|41606.6|8
1723787440000|2024-08-16 05:50:40|41636.6|41616.6|41636.6|41616.6|41638.7|41618.7|41636.6|41616.6|0
1723787450000|2024-08-16 05:50:50|41634.6|41614.6|41632.1|41612.1|41634.6|41614.6|41632.1|41612.1|5
1723787460000|2024-08-16 05:51:00|41630.1|41610.1|41628|41608|41630.1|41610.1|41628|41608|0
1723787470000|2024-08-16 05:51:10|41626|41606|41625.5|41605.5|41626|41606|41625.5|41605.5|16
1723787480000|2024-08-16 05:51:20|41623.5|41603.5|41627.6|41607.6|41627.6|41607.6|41623.5|41603.5|1
1723787490000|2024-08-16 05:51:30|41625.5|41605.5|41621.7|41601.7|41627.6|41607.6|41618.7|41598.7|24
1723787500000|2024-08-16 05:51:40|41624.6|41604.6|41622.6|41602.6|41626.7|41606.7|41621.7|41601.7|3
1723787510000|2024-08-16 05:51:50|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|41622.6|41602.6|0
1723787520000|2024-08-16 05:52:00|41622.6|41602.6|41617.1|41597.1|41622.6|41602.6|41617.1|41597.1|3
1723787530000|2024-08-16 05:52:10|41615.1|41595.1|41611.7|41591.7|41615.1|41595.1|41609.6|41589.6|2
1723787540000|2024-08-16 05:52:20|41609.6|41589.6|41611.7|41591.7|41611.7|41591.7|41609.2|41589.2|3
1723787550000|2024-08-16 05:52:30|41611.2|41591.2|41601.7|41581.7|41611.2|41591.2|41601.7|41581.7|1
1723787560000|2024-08-16 05:52:40|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41597.1|41577.1|5
1723787570000|2024-08-16 05:52:50|41602.6|41582.6|41604.6|41584.6|41607.1|41587.1|41602.6|41582.6|2
1723787580000|2024-08-16 05:53:00|41606.7|41586.7|41606.7|41586.7|41609.2|41589.2|41604.6|41584.6|0
1723787590000|2024-08-16 05:53:10|41609.2|41589.2|41619.6|41599.6|41620.1|41600.1|41609.2|41589.2|3
1723787600000|2024-08-16 05:53:20|41619.2|41599.2|41611.7|41591.7|41619.2|41599.2|41611.7|41591.7|5
1723787610000|2024-08-16 05:53:30|41609.6|41589.6|41609.2|41589.2|41612.1|41592.1|41609.2|41589.2|1
1723787620000|2024-08-16 05:53:40|41606.7|41586.7|41604.6|41584.6|41606.7|41586.7|41604.6|41584.6|0
1723787630000|2024-08-16 05:53:50|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|0
1723787640000|2024-08-16 05:54:00|41599.2|41579.2|41597.8|41577.8|41600.8|41580.8|41587.1|41567.1|8
1723787650000|2024-08-16 05:54:10|41595.8|41575.8|41593.7|41573.7|41595.8|41575.8|41591.7|41571.7|0
1723787660000|2024-08-16 05:54:20|41595.8|41575.8|41588.7|41568.7|41595.8|41575.8|41588.7|41568.7|1
1723787670000|2024-08-16 05:54:30|41590.8|41570.8|41593.7|41573.7|41594.2|41574.2|41589.2|41569.2|2
1723787680000|2024-08-16 05:54:40|41591.7|41571.7|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|0
1723787690000|2024-08-16 05:54:50|41591.7|41571.7|41588.7|41568.7|41591.7|41571.7|41588.7|41568.7|0
1723787700000|2024-08-16 05:55:00|41584.2|41564.2|41586.2|41566.2|41586.2|41566.2|41578.7|41558.7|5
1723787710000|2024-08-16 05:55:10|41584.6|41564.6|41590.8|41570.8|41590.8|41570.8|41584.2|41564.2|0
1723787720000|2024-08-16 05:55:20|41588.7|41568.7|41596.7|41576.7|41596.7|41576.7|41588.7|41568.7|0
1723787730000|2024-08-16 05:55:30|41597.6|41577.6|41609.6|41589.6|41613.7|41593.7|41597.6|41577.6|4
1723787740000|2024-08-16 05:55:40|41611.7|41591.7|41609.6|41589.6|41611.7|41591.7|41609.6|41589.6|0
1723787750000|2024-08-16 05:55:50|41611.7|41591.7|41606.7|41586.7|41611.7|41591.7|41606.7|41586.7|4
1723787760000|2024-08-16 05:56:00|41607.1|41587.1|41609.2|41589.2|41609.6|41589.6|41604.6|41584.6|8
1723787770000|2024-08-16 05:56:10|41608.7|41588.7|41604.2|41584.2|41609.2|41589.2|41604.2|41584.2|2
1723787780000|2024-08-16 05:56:20|41603.7|41583.7|41608.7|41588.7|41608.7|41588.7|41603.7|41583.7|2
1723787790000|2024-08-16 05:56:30|41606.7|41586.7|41607.1|41587.1|41609.6|41589.6|41606.7|41586.7|3
1723787800000|2024-08-16 05:56:40|41609.6|41589.6|41604.6|41584.6|41609.6|41589.6|41604.6|41584.6|0
1723787810000|2024-08-16 05:56:50|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|0
1723787820000|2024-08-16 05:57:00|41602.1|41582.1|41604.6|41584.6|41606.7|41586.7|41602.1|41582.1|0
1723787830000|2024-08-16 05:57:10|41604.2|41584.2|41602.6|41582.6|41604.6|41584.6|41602.1|41582.1|0
1723787840000|2024-08-16 05:57:20|41604.6|41584.6|41607.1|41587.1|41607.1|41587.1|41604.6|41584.6|0
1723787850000|2024-08-16 05:57:30|41604.6|41584.6|41606.7|41586.7|41606.7|41586.7|41602.1|41582.1|1
1723787860000|2024-08-16 05:57:40|41604.6|41584.6|41611.7|41591.7|41611.7|41591.7|41604.6|41584.6|1
1723787870000|2024-08-16 05:57:50|41613.7|41593.7|41622.1|41602.1|41622.1|41602.1|41613.7|41593.7|4
1723787880000|2024-08-16 05:58:00|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41617.1|41597.1|1
1723787890000|2024-08-16 05:58:10|41616.7|41596.7|41614.6|41594.6|41616.7|41596.7|41614.6|41594.6|0
1723787900000|2024-08-16 05:58:20|41614.2|41594.2|41614.6|41594.6|41616.2|41596.2|41612.1|41592.1|4
1723787910000|2024-08-16 05:58:30|41612.6|41592.6|41629.2|41609.2|41629.2|41609.2|41612.1|41592.1|1
1723787920000|2024-08-16 05:58:40|41631.2|41611.2|41633.7|41613.7|41636.2|41616.2|41631.2|41611.2|1
1723787930000|2024-08-16 05:58:50|41635.8|41615.8|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|0
1723787940000|2024-08-16 05:59:00|41638.7|41618.7|41640.8|41620.8|41640.8|41620.8|41635.8|41615.8|6
1723787950000|2024-08-16 05:59:10|41641.2|41621.2|41641.7|41621.7|41641.7|41621.7|41638.7|41618.7|2
1723787960000|2024-08-16 05:59:20|41643.7|41623.7|41651.2|41631.2|41651.2|41631.2|41643.7|41623.7|5
1723787970000|2024-08-16 05:59:30|41649.2|41629.2|41651.2|41631.2|41651.7|41631.7|41648.7|41628.7|4
1723787980000|2024-08-16 05:59:40|41649.2|41629.2|41651.7|41631.7|41652.1|41632.1|41649.2|41629.2|2
1723787990000|2024-08-16 05:59:50|41651.2|41631.2|41648.7|41628.7|41651.7|41631.7|41648.7|41628.7|1
1723788000000|2024-08-16 06:00:00|41648.3|41628.3|41634.6|41614.6|41648.3|41628.3|41634.6|41614.6|7
1723788010000|2024-08-16 06:00:10|41636.7|41616.7|41641.2|41621.2|41641.2|41621.2|41636.7|41616.7|3
1723788020000|2024-08-16 06:00:20|41639.2|41619.2|41636.7|41616.7|41641.2|41621.2|41636.7|41616.7|1
1723788030000|2024-08-16 06:00:30|41638.7|41618.7|41650.8|41630.8|41650.8|41630.8|41637.1|41617.1|3
1723788040000|2024-08-16 06:00:40|41652.8|41632.8|41650.8|41630.8|41658.3|41638.3|41650.8|41630.8|1
1723788050000|2024-08-16 06:00:50|41646.7|41626.7|41643.7|41623.7|41646.7|41626.7|41640.8|41620.8|8
1723788060000|2024-08-16 06:01:00|41643.3|41623.3|41658.7|41638.7|41658.7|41638.7|41640.3|41620.3|39
1723788070000|2024-08-16 06:01:10|41658.3|41638.3|41661.7|41641.7|41661.7|41641.7|41654.2|41634.2|11
1723788080000|2024-08-16 06:01:20|41663.7|41643.7|41666.2|41646.2|41670.8|41650.8|41663.7|41643.7|5
1723788090000|2024-08-16 06:01:30|41664.2|41644.2|41659.6|41639.6|41666.2|41646.2|41658.7|41638.7|4
1723788100000|2024-08-16 06:01:40|41661.2|41641.2|41668.3|41648.3|41670.3|41650.3|41659.2|41639.2|1
1723788110000|2024-08-16 06:01:50|41668.7|41648.7|41673.3|41653.3|41673.3|41653.3|41668.7|41648.7|5
1723788120000|2024-08-16 06:02:00|41673.7|41653.7|41668.7|41648.7|41673.7|41653.7|41668.7|41648.7|15
1723788130000|2024-08-16 06:02:10|41670.8|41650.8|41678.7|41658.7|41678.7|41658.7|41670.8|41650.8|13
1723788140000|2024-08-16 06:02:20|41680.8|41660.8|41688.7|41668.7|41689.2|41669.2|41678.7|41658.7|10
1723788150000|2024-08-16 06:02:30|41689.2|41669.2|41696.2|41676.2|41696.2|41676.2|41689.2|41669.2|5
1723788160000|2024-08-16 06:02:40|41696.7|41676.7|41691.7|41671.7|41696.7|41676.7|41691.2|41671.2|17
1723788170000|2024-08-16 06:02:50|41696.2|41676.2|41706.7|41686.7|41706.7|41686.7|41694.2|41674.2|10
1723788180000|2024-08-16 06:03:00|41707.1|41687.1|41716.2|41696.2|41716.2|41696.2|41702.1|41682.1|21
1723788190000|2024-08-16 06:03:10|41720.3|41700.3|41722.8|41702.8|41724.9|41704.9|41720.3|41700.3|12
1723788200000|2024-08-16 06:03:20|41724.9|41704.9|41728.3|41708.3|41728.7|41708.7|41720.3|41700.3|16
1723788210000|2024-08-16 06:03:30|41727.8|41707.8|41734.4|41714.4|41734.4|41714.4|41725.8|41705.8|2
1723788220000|2024-08-16 06:03:40|41734.9|41714.9|41750.3|41730.3|41750.3|41730.3|41732.8|41712.8|11
1723788230000|2024-08-16 06:03:50|41750.8|41730.8|41762.4|41742.4|41762.4|41742.4|41745.8|41725.8|16
1723788240000|2024-08-16 06:04:00|41764.9|41744.9|41767.8|41747.8|41779.9|41759.9|41764.4|41744.4|9
1723788250000|2024-08-16 06:04:10|41769.9|41749.9|41750.3|41730.3|41769.9|41749.9|41750.3|41730.3|5
1723788260000|2024-08-16 06:04:20|41752.8|41732.8|41759.2|41739.2|41764.2|41744.2|41752.8|41732.8|21
1723788270000|2024-08-16 06:04:30|41761.2|41741.2|41772.8|41752.8|41782.8|41762.8|41761.2|41741.2|13
1723788280000|2024-08-16 06:04:40|41768.7|41748.7|41771.2|41751.2|41773.3|41753.3|41767.8|41747.8|5
1723788290000|2024-08-16 06:04:50|41773.3|41753.3|41789|41769|41791|41771|41773.3|41753.3|18
1723788300000|2024-08-16 06:05:00|41786.9|41766.9|41766.5|41746.5|41786.9|41766.9|41766.5|41746.5|8
1723788310000|2024-08-16 06:05:10|41766|41746|41771|41751|41775.6|41755.6|41764|41744|6
1723788320000|2024-08-16 06:05:20|41773.1|41753.1|41778.5|41758.5|41779|41759|41771|41751|8
1723788330000|2024-08-16 06:05:30|41779|41759|41763.5|41743.5|41779|41759|41763.5|41743.5|8
1723788340000|2024-08-16 06:05:40|41766|41746|41769|41749|41773.5|41753.5|41766|41746|2
1723788350000|2024-08-16 06:05:50|41768.5|41748.5|41766.5|41746.5|41768.5|41748.5|41764.4|41744.4|9
1723788360000|2024-08-16 06:06:00|41766|41746|41769|41749|41773.1|41753.1|41766|41746|1
1723788370000|2024-08-16 06:06:10|41771|41751|41766|41746|41771|41751|41764|41744|3
1723788380000|2024-08-16 06:06:20|41769|41749|41770.6|41750.6|41771|41751|41759.9|41739.9|6
1723788390000|2024-08-16 06:06:30|41772.6|41752.6|41774.2|41754.2|41775.1|41755.1|41770.1|41750.1|1
1723788400000|2024-08-16 06:06:40|41772.2|41752.2|41780.1|41760.1|41782.2|41762.2|41772.2|41752.2|7
1723788410000|2024-08-16 06:06:50|41777.6|41757.6|41769|41749|41778.1|41758.1|41768.5|41748.5|10
1723788420000|2024-08-16 06:07:00|41768.5|41748.5|41761.5|41741.5|41768.5|41748.5|41758.5|41738.5|28
1723788430000|2024-08-16 06:07:10|41761|41741|41758.5|41738.5|41761|41741|41756.5|41736.5|4
1723788440000|2024-08-16 06:07:20|41756.5|41736.5|41775.1|41755.1|41775.1|41755.1|41756.5|41736.5|6
1723788450000|2024-08-16 06:07:30|41773.1|41753.1|41768.5|41748.5|41773.1|41753.1|41768.5|41748.5|2
1723788460000|2024-08-16 06:07:40|41766.5|41746.5|41760.1|41740.1|41766.5|41746.5|41760.1|41740.1|5
1723788470000|2024-08-16 06:07:50|41760.6|41740.6|41762.2|41742.2|41762.2|41742.2|41760.1|41740.1|3
1723788480000|2024-08-16 06:08:00|41760.1|41740.1|41754.7|41734.7|41760.1|41740.1|41750.1|41730.1|12
1723788490000|2024-08-16 06:08:10|41755.1|41735.1|41764.7|41744.7|41767.2|41747.2|41755.1|41735.1|3
1723788500000|2024-08-16 06:08:20|41766.7|41746.7|41758.1|41738.1|41767.2|41747.2|41758.1|41738.1|0
1723788510000|2024-08-16 06:08:30|41760.1|41740.1|41762.6|41742.6|41764.7|41744.7|41760.1|41740.1|3
1723788520000|2024-08-16 06:08:40|41763.1|41743.1|41765.1|41745.1|41765.1|41745.1|41763.1|41743.1|1
1723788530000|2024-08-16 06:08:50|41763.1|41743.1|41767.2|41747.2|41767.2|41747.2|41763.1|41743.1|0
1723788540000|2024-08-16 06:09:00|41769.2|41749.2|41759.7|41739.7|41769.2|41749.2|41753.1|41733.1|10
1723788550000|2024-08-16 06:09:10|41757.6|41737.6|41758.1|41738.1|41760.1|41740.1|41755.1|41735.1|3
1723788560000|2024-08-16 06:09:20|41755.1|41735.1|41760.1|41740.1|41762.2|41742.2|41755.1|41735.1|2
1723788570000|2024-08-16 06:09:30|41762.2|41742.2|41752.6|41732.6|41762.2|41742.2|41752.6|41732.6|27
1723788580000|2024-08-16 06:09:40|41748.5|41728.5|41751|41731|41753.1|41733.1|41748.5|41728.5|14
1723788590000|2024-08-16 06:09:50|41750.6|41730.6|41761|41741|41761|41741|41748.5|41728.5|7
1723788600000|2024-08-16 06:10:00|41760.6|41740.6|41755.6|41735.6|41760.6|41740.6|41753.5|41733.5|4
1723788610000|2024-08-16 06:10:10|41756|41736|41738.5|41718.5|41756|41736|41738.5|41718.5|14
1723788620000|2024-08-16 06:10:20|41733.5|41713.5|41735.6|41715.6|41736|41716|41733.1|41713.1|8
1723788630000|2024-08-16 06:10:30|41733.5|41713.5|41733.5|41713.5|41735.6|41715.6|41731|41711|4
1723788640000|2024-08-16 06:10:40|41735.6|41715.6|41736|41716|41737.6|41717.6|41733.5|41713.5|2
1723788650000|2024-08-16 06:10:50|41734|41714|41731|41711|41734|41714|41731|41711|4
1723788660000|2024-08-16 06:11:00|41728.5|41708.5|41731|41711|41731|41711|41724.4|41704.4|1
1723788670000|2024-08-16 06:11:10|41726|41706|41728.1|41708.1|41728.1|41708.1|41723.5|41703.5|0
1723788680000|2024-08-16 06:11:20|41726|41706|41728.1|41708.1|41728.5|41708.5|41724|41704|2
1723788690000|2024-08-16 06:11:30|41726|41706|41726|41706|41730.6|41710.6|41726|41706|0
1723788700000|2024-08-16 06:11:40|41725.6|41705.6|41721|41701|41725.6|41705.6|41718.5|41698.5|4
1723788710000|2024-08-16 06:11:50|41723.5|41703.5|41725.6|41705.6|41725.6|41705.6|41723.1|41703.1|7
1723788720000|2024-08-16 06:12:00|41723.1|41703.1|41721|41701|41723.1|41703.1|41718.5|41698.5|6
1723788730000|2024-08-16 06:12:10|41723.1|41703.1|41720.6|41700.6|41723.1|41703.1|41720.6|41700.6|0
1723788740000|2024-08-16 06:12:20|41718.5|41698.5|41718.5|41698.5|41720.6|41700.6|41718.5|41698.5|0
1723788750000|2024-08-16 06:12:30|41718.1|41698.1|41720.6|41700.6|41720.6|41700.6|41716|41696|8
1723788760000|2024-08-16 06:12:40|41722.6|41702.6|41711|41691|41723.1|41703.1|41711|41691|3
1723788770000|2024-08-16 06:12:50|41713.1|41693.1|41718.1|41698.1|41718.1|41698.1|41713.1|41693.1|1
1723788780000|2024-08-16 06:13:00|41720.6|41700.6|41721|41701|41725.1|41705.1|41719|41699|5
1723788790000|2024-08-16 06:13:10|41719|41699|41720.6|41700.6|41720.6|41700.6|41718.1|41698.1|0
1723788800000|2024-08-16 06:13:20|41718.1|41698.1|41713.5|41693.5|41718.1|41698.1|41711|41691|8
1723788810000|2024-08-16 06:13:30|41715.6|41695.6|41713.5|41693.5|41717.6|41697.6|41713.5|41693.5|2
1723788820000|2024-08-16 06:13:40|41715.6|41695.6|41716|41696|41718.1|41698.1|41713.5|41693.5|1
1723788830000|2024-08-16 06:13:50|41718.1|41698.1|41715.6|41695.6|41718.1|41698.1|41715.6|41695.6|2
1723788840000|2024-08-16 06:14:00|41714|41694|41719|41699|41719|41699|41714|41694|2
1723788850000|2024-08-16 06:14:10|41721|41701|41720.1|41700.1|41721|41701|41718.1|41698.1|4
1723788860000|2024-08-16 06:14:20|41722.6|41702.6|41735.1|41715.1|41735.1|41715.1|41722.6|41702.6|5
1723788870000|2024-08-16 06:14:30|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|41731|41711|7
1723788880000|2024-08-16 06:14:40|41735.1|41715.1|41730.1|41710.1|41738.1|41718.1|41730.1|41710.1|3
1723788890000|2024-08-16 06:14:50|41728.1|41708.1|41728.1|41708.1|41728.1|41708.1|41728.1|41708.1|3
1723788900000|2024-08-16 06:15:00|41727.6|41707.6|41718.1|41698.1|41727.6|41707.6|41715.6|41695.6|4
1723788910000|2024-08-16 06:15:10|41716|41696|41721|41701|41721|41701|41713.1|41693.1|4
1723788920000|2024-08-16 06:15:20|41721.5|41701.5|41730.6|41710.6|41730.6|41710.6|41721.5|41701.5|1
1723788930000|2024-08-16 06:15:30|41728.1|41708.1|41725.6|41705.6|41728.6|41708.6|41725.6|41705.6|0
1723788940000|2024-08-16 06:15:40|41726.1|41706.1|41730.6|41710.6|41730.6|41710.6|41726.1|41706.1|1
1723788950000|2024-08-16 06:15:50|41728.6|41708.6|41728.1|41708.1|41730.6|41710.6|41728.1|41708.1|0
1723788960000|2024-08-16 06:16:00|41728.6|41708.6|41723.1|41703.1|41730.6|41710.6|41723.1|41703.1|1
1723788970000|2024-08-16 06:16:10|41720.6|41700.6|41713.6|41693.6|41720.6|41700.6|41713.6|41693.6|2
1723788980000|2024-08-16 06:16:20|41715.6|41695.6|41713.6|41693.6|41715.6|41695.6|41713.1|41693.1|2
1723788990000|2024-08-16 06:16:30|41715.6|41695.6|41713.6|41693.6|41717.6|41697.6|41713.1|41693.1|10
1723789000000|2024-08-16 06:16:40|41716.1|41696.1|41715.6|41695.6|41716.1|41696.1|41713.6|41693.6|0
1723789010000|2024-08-16 06:16:50|41716.1|41696.1|41711.1|41691.1|41718.1|41698.1|41711.1|41691.1|3
1723789020000|2024-08-16 06:17:00|41711.5|41691.5|41704.5|41684.5|41711.5|41691.5|41704.5|41684.5|23
1723789030000|2024-08-16 06:17:10|41706.5|41686.5|41707.4|41687.4|41716.1|41696.1|41706.5|41686.5|4
1723789040000|2024-08-16 06:17:20|41705.4|41685.4|41714|41694|41714|41694|41705.4|41685.4|9
1723789050000|2024-08-16 06:17:30|41711.5|41691.5|41706.5|41686.5|41711.5|41691.5|41706.5|41686.5|4
1723789060000|2024-08-16 06:17:40|41706.1|41686.1|41689.5|41669.5|41706.1|41686.1|41689.5|41669.5|5
1723789070000|2024-08-16 06:17:50|41687|41667|41674|41654|41687|41667|41672|41652|4
1723789080000|2024-08-16 06:18:00|41674.5|41654.5|41684.5|41664.5|41686.5|41666.5|41669.5|41649.5|20
1723789090000|2024-08-16 06:18:10|41687|41667|41687.4|41667.4|41687.4|41667.4|41684.5|41664.5|1
1723789100000|2024-08-16 06:18:20|41684.9|41664.9|41689|41669|41689|41669|41684.9|41664.9|2
1723789110000|2024-08-16 06:18:30|41687|41667|41693.6|41673.6|41693.6|41673.6|41687|41667|1
1723789120000|2024-08-16 06:18:40|41694|41674|41701.1|41681.1|41701.1|41681.1|41694|41674|1
1723789130000|2024-08-16 06:18:50|41704|41684|41706.5|41686.5|41706.5|41686.5|41704|41684|0
1723789140000|2024-08-16 06:19:00|41709.5|41689.5|41698.6|41678.6|41709.5|41689.5|41698.6|41678.6|2
1723789150000|2024-08-16 06:19:10|41699|41679|41704|41684|41704|41684|41699|41679|3
1723789160000|2024-08-16 06:19:20|41706.1|41686.1|41713.6|41693.6|41713.6|41693.6|41706.1|41686.1|0
1723789170000|2024-08-16 06:19:30|41714|41694|41724.5|41704.5|41724.5|41704.5|41714|41694|0
1723789180000|2024-08-16 06:19:40|41727|41707|41726.5|41706.5|41729|41709|41726.5|41706.5|0
1723789190000|2024-08-16 06:19:50|41726.1|41706.1|41714|41694|41726.1|41706.1|41712.4|41692.4|6
1723789200000|2024-08-16 06:20:00|41712|41692|41707.4|41687.4|41712|41692|41707.4|41687.4|4
1723789210000|2024-08-16 06:20:10|41709.5|41689.5|41702.9|41682.9|41709.5|41689.5|41702.9|41682.9|1
1723789220000|2024-08-16 06:20:20|41707.4|41687.4|41699.5|41679.5|41707.4|41687.4|41699.5|41679.5|0
1723789230000|2024-08-16 06:20:30|41699.9|41679.9|41702.4|41682.4|41702.4|41682.4|41699.9|41679.9|3
1723789240000|2024-08-16 06:20:40|41700.4|41680.4|41709.9|41689.9|41709.9|41689.9|41699.9|41679.9|31
1723789250000|2024-08-16 06:20:50|41705.4|41685.4|41702.9|41682.9|41707.4|41687.4|41702.9|41682.9|0
1723789260000|2024-08-16 06:21:00|41700.4|41680.4|41699.9|41679.9|41702.4|41682.4|41697.9|41677.9|1
1723789270000|2024-08-16 06:21:10|41702.9|41682.9|41704.9|41684.9|41704.9|41684.9|41702.9|41682.9|2
1723789280000|2024-08-16 06:21:20|41702.9|41682.9|41717|41697|41717|41697|41700.4|41680.4|3
1723789290000|2024-08-16 06:21:30|41714.9|41694.9|41714.9|41694.9|41715.4|41695.4|41714.9|41694.9|0
1723789300000|2024-08-16 06:21:40|41712.9|41692.9|41731.5|41711.5|41733.6|41713.6|41712.9|41692.9|9
1723789310000|2024-08-16 06:21:50|41733.6|41713.6|41728.1|41708.1|41733.6|41713.6|41728.1|41708.1|0
1723789320000|2024-08-16 06:22:00|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41720.2|41700.2|3
1723789330000|2024-08-16 06:22:10|41727.2|41707.2|41735.6|41715.6|41735.6|41715.6|41725.2|41705.2|2
1723789340000|2024-08-16 06:22:20|41737.7|41717.7|41735.2|41715.2|41740.2|41720.2|41732.7|41712.7|5
1723789350000|2024-08-16 06:22:30|41733.1|41713.1|41720.2|41700.2|41735.2|41715.2|41720.2|41700.2|20
1723789360000|2024-08-16 06:22:40|41722.7|41702.7|41725.2|41705.2|41725.2|41705.2|41722.7|41702.7|6
1723789370000|2024-08-16 06:22:50|41723.1|41703.1|41723.8|41703.8|41723.8|41703.8|41712.7|41692.7|17
1723789380000|2024-08-16 06:23:00|41728.8|41708.8|41729.9|41709.9|41737.4|41717.4|41728.8|41708.8|19
1723789390000|2024-08-16 06:23:10|41727.9|41707.9|41725|41705|41730|41710|41725|41705|1
1723789400000|2024-08-16 06:23:20|41720.4|41700.4|41705|41685|41720.4|41700.4|41705|41685|4
1723789410000|2024-08-16 06:23:30|41705.4|41685.4|41705.4|41685.4|41707.9|41687.9|41705.4|41685.4|1
1723789420000|2024-08-16 06:23:40|41703.4|41683.4|41710.4|41690.4|41710.4|41690.4|41703.4|41683.4|2
1723789430000|2024-08-16 06:23:50|41708.4|41688.4|41707.9|41687.9|41708.4|41688.4|41705.4|41685.4|4
1723789440000|2024-08-16 06:24:00|41707.5|41687.5|41697.9|41677.9|41707.5|41687.5|41697.9|41677.9|32
1723789450000|2024-08-16 06:24:10|41695.9|41675.9|41694.5|41674.5|41704.5|41684.5|41694.5|41674.5|14
1723789460000|2024-08-16 06:24:20|41694|41674|41697|41677|41699|41679|41694|41674|4
1723789470000|2024-08-16 06:24:30|41699|41679|41711.5|41691.5|41712|41692|41699|41679|5
1723789480000|2024-08-16 06:24:40|41712|41692|41714|41694|41714|41694|41712|41692|0
1723789490000|2024-08-16 06:24:50|41716.5|41696.5|41719.5|41699.5|41719.5|41699.5|41716.5|41696.5|0
1723789500000|2024-08-16 06:25:00|41721.6|41701.6|41714.1|41694.1|41723.6|41703.6|41714.1|41694.1|5
1723789510000|2024-08-16 06:25:10|41714.5|41694.5|41719.1|41699.1|41719.1|41699.1|41714.5|41694.5|3
1723789520000|2024-08-16 06:25:20|41717|41697|41719.5|41699.5|41719.5|41699.5|41717|41697|5
1723789530000|2024-08-16 06:25:30|41721.6|41701.6|41722|41702|41724.1|41704.1|41720|41700|2
1723789540000|2024-08-16 06:25:40|41721.6|41701.6|41729.1|41709.1|41729.1|41709.1|41721.6|41701.6|4
1723789550000|2024-08-16 06:25:50|41726.6|41706.6|41732|41712|41732|41712|41726.6|41706.6|8
1723789560000|2024-08-16 06:26:00|41734.1|41714.1|41734.5|41714.5|41737|41717|41734.1|41714.1|6
1723789570000|2024-08-16 06:26:10|41737|41717|41726.6|41706.6|41737|41717|41724.1|41704.1|10
1723789580000|2024-08-16 06:26:20|41727|41707|41729.1|41709.1|41729.1|41709.1|41727|41707|1
1723789590000|2024-08-16 06:26:30|41727|41707|41730|41710|41734.5|41714.5|41727|41707|4
1723789600000|2024-08-16 06:26:40|41729.5|41709.5|41726.6|41706.6|41729.5|41709.5|41724.5|41704.5|2
1723789610000|2024-08-16 06:26:50|41724.5|41704.5|41724.5|41704.5|41726.6|41706.6|41724.5|41704.5|0
1723789620000|2024-08-16 06:27:00|41725|41705|41722|41702|41729.1|41709.1|41722|41702|4
1723789630000|2024-08-16 06:27:10|41720|41700|41724.1|41704.1|41724.5|41704.5|41720|41700|0
1723789640000|2024-08-16 06:27:20|41722|41702|41719.5|41699.5|41722|41702|41719.5|41699.5|2
1723789650000|2024-08-16 06:27:30|41719.1|41699.1|41716.6|41696.6|41719.1|41699.1|41714.1|41694.1|11
1723789660000|2024-08-16 06:27:40|41719.1|41699.1|41714.5|41694.5|41719.1|41699.1|41714.1|41694.1|2
1723789670000|2024-08-16 06:27:50|41715|41695|41716.6|41696.6|41719.1|41699.1|41714.5|41694.5|0
1723789680000|2024-08-16 06:28:00|41714.5|41694.5|41719.1|41699.1|41719.1|41699.1|41714.5|41694.5|1
1723789690000|2024-08-16 06:28:10|41716.6|41696.6|41721.6|41701.6|41721.6|41701.6|41716.6|41696.6|1
1723789700000|2024-08-16 06:28:20|41719.5|41699.5|41716.6|41696.6|41721.6|41701.6|41716.6|41696.6|8
1723789710000|2024-08-16 06:28:30|41717|41697|41727|41707|41727|41707|41717|41697|2
1723789720000|2024-08-16 06:28:40|41729.1|41709.1|41746.6|41726.6|41746.6|41726.6|41729.1|41709.1|4
1723789730000|2024-08-16 06:28:50|41744.5|41724.5|41747|41727|41747|41727|41744.5|41724.5|0
1723789740000|2024-08-16 06:29:00|41749.1|41729.1|41740.4|41720.4|41752.5|41732.5|41740.4|41720.4|10
1723789750000|2024-08-16 06:29:10|41742.9|41722.9|41743.4|41723.4|41743.4|41723.4|41740.4|41720.4|7
1723789760000|2024-08-16 06:29:20|41745.4|41725.4|41753.4|41733.4|41757.9|41737.9|41745.4|41725.4|7
1723789770000|2024-08-16 06:29:30|41752.9|41732.9|41755.9|41735.9|41755.9|41735.9|41750.9|41730.9|10
1723789780000|2024-08-16 06:29:40|41757.9|41737.9|41762.2|41742.2|41762.2|41742.2|41757.9|41737.9|1
1723789790000|2024-08-16 06:29:50|41764.3|41744.3|41761.8|41741.8|41765.9|41745.9|41761.8|41741.8|2
1723789800000|2024-08-16 06:30:00|41763.8|41743.8|41778.8|41758.8|41779.3|41759.3|41763.8|41743.8|17
1723789810000|2024-08-16 06:30:10|41781.8|41761.8|41791.3|41771.3|41791.3|41771.3|41781.8|41761.8|2
1723789820000|2024-08-16 06:30:20|41793.4|41773.4|41792.2|41772.2|41796.3|41776.3|41791.3|41771.3|3
1723789830000|2024-08-16 06:30:30|41789.7|41769.7|41792.2|41772.2|41792.2|41772.2|41789.7|41769.7|6
1723789840000|2024-08-16 06:30:40|41791.8|41771.8|41785.2|41765.2|41792.2|41772.2|41785.2|41765.2|2
1723789850000|2024-08-16 06:30:50|41780.2|41760.2|41777.2|41757.2|41780.2|41760.2|41774.7|41754.7|8
1723789860000|2024-08-16 06:31:00|41777.7|41757.7|41777.2|41757.2|41780.2|41760.2|41775.2|41755.2|2
1723789870000|2024-08-16 06:31:10|41779.7|41759.7|41790.2|41770.2|41790.2|41770.2|41777.2|41757.2|4
1723789880000|2024-08-16 06:31:20|41792.2|41772.2|41797.2|41777.2|41799.3|41779.3|41792.2|41772.2|2
1723789890000|2024-08-16 06:31:30|41797.7|41777.7|41800.2|41780.2|41802.7|41782.7|41797.7|41777.7|8
1723789900000|2024-08-16 06:31:40|41802.2|41782.2|41803.1|41783.1|41803.6|41783.6|41800.2|41780.2|3
1723789910000|2024-08-16 06:31:50|41803.6|41783.6|41802.2|41782.2|41809.7|41789.7|41802.2|41782.2|4
1723789920000|2024-08-16 06:32:00|41800.2|41780.2|41803.2|41783.2|41803.2|41783.2|41797.2|41777.2|26
1723789930000|2024-08-16 06:32:10|41803.6|41783.6|41798.2|41778.2|41805.7|41785.7|41798.2|41778.2|6
1723789940000|2024-08-16 06:32:20|41796.1|41776.1|41783.2|41763.2|41798.2|41778.2|41783.2|41763.2|3
1723789950000|2024-08-16 06:32:30|41783.6|41763.6|41776.1|41756.1|41783.6|41763.6|41774.1|41754.1|7
1723789960000|2024-08-16 06:32:40|41774.1|41754.1|41774.1|41754.1|41776.6|41756.6|41774.1|41754.1|1
1723789970000|2024-08-16 06:32:50|41773.6|41753.6|41776.1|41756.1|41776.1|41756.1|41771.1|41751.1|7
1723789980000|2024-08-16 06:33:00|41771.1|41751.1|41761.1|41741.1|41771.1|41751.1|41761.1|41741.1|4
1723789990000|2024-08-16 06:33:10|41760.7|41740.7|41751.1|41731.1|41760.7|41740.7|41751.1|41731.1|6
1723790000000|2024-08-16 06:33:20|41750.7|41730.7|41743.6|41723.6|41750.7|41730.7|41743.6|41723.6|3
1723790010000|2024-08-16 06:33:30|41744.1|41724.1|41746.1|41726.1|41746.1|41726.1|41743.6|41723.6|2
1723790020000|2024-08-16 06:33:40|41743.2|41723.2|41738.6|41718.6|41743.2|41723.2|41738.2|41718.2|1
1723790030000|2024-08-16 06:33:50|41740.7|41720.7|41746.1|41726.1|41746.1|41726.1|41740.7|41720.7|3
1723790040000|2024-08-16 06:34:00|41745.7|41725.7|41743.2|41723.2|41748.2|41728.2|41741.1|41721.1|3
1723790050000|2024-08-16 06:34:10|41741.1|41721.1|41731.1|41711.1|41741.1|41721.1|41731.1|41711.1|5
1723790060000|2024-08-16 06:34:20|41733.2|41713.2|41733.6|41713.6|41733.6|41713.6|41731.1|41711.1|0
1723790070000|2024-08-16 06:34:30|41736.1|41716.1|41723.6|41703.6|41736.1|41716.1|41723.6|41703.6|3
1723790080000|2024-08-16 06:34:40|41726.1|41706.1|41723.2|41703.2|41728.2|41708.2|41723.2|41703.2|3
1723790090000|2024-08-16 06:34:50|41721.1|41701.1|41720.7|41700.7|41723.6|41703.6|41718.2|41698.2|3
1723790100000|2024-08-16 06:35:00|41718.6|41698.6|41718.6|41698.6|41718.6|41698.6|41716.1|41696.1|7
1723790110000|2024-08-16 06:35:10|41720.7|41700.7|41740.7|41720.7|41740.7|41720.7|41720.7|41700.7|7
1723790120000|2024-08-16 06:35:20|41741.1|41721.1|41752.7|41732.7|41754.8|41734.8|41741.1|41721.1|1
1723790130000|2024-08-16 06:35:30|41750.2|41730.2|41747.7|41727.7|41752.3|41732.3|41747.3|41727.3|2
1723790140000|2024-08-16 06:35:40|41749.8|41729.8|41752.7|41732.7|41752.7|41732.7|41747.7|41727.7|11
1723790150000|2024-08-16 06:35:50|41756.8|41736.8|41762.7|41742.7|41767.7|41747.7|41756.8|41736.8|1
1723790160000|2024-08-16 06:36:00|41760.7|41740.7|41750.2|41730.2|41760.7|41740.7|41750.2|41730.2|6
1723790170000|2024-08-16 06:36:10|41748.2|41728.2|41752.7|41732.7|41752.7|41732.7|41745.2|41725.2|2
1723790180000|2024-08-16 06:36:20|41750.2|41730.2|41755.7|41735.7|41757.7|41737.7|41750.2|41730.2|3
1723790190000|2024-08-16 06:36:30|41755.2|41735.2|41755.2|41735.2|41758.2|41738.2|41755.2|41735.2|1
1723790200000|2024-08-16 06:36:40|41753.2|41733.2|41750.7|41730.7|41753.2|41733.2|41750.7|41730.7|0
1723790210000|2024-08-16 06:36:50|41750.2|41730.2|41752.7|41732.7|41752.7|41732.7|41748.2|41728.2|0
1723790220000|2024-08-16 06:37:00|41750.2|41730.2|41760.2|41740.2|41760.2|41740.2|41750.2|41730.2|2
1723790230000|2024-08-16 06:37:10|41765.2|41745.2|41782.7|41762.7|41782.7|41762.7|41765.2|41745.2|8
1723790240000|2024-08-16 06:37:20|41785.7|41765.7|41783.2|41763.2|41787.7|41767.7|41783.2|41763.2|1
1723790250000|2024-08-16 06:37:30|41780.7|41760.7|41783.2|41763.2|41783.2|41763.2|41777.7|41757.7|14
1723790260000|2024-08-16 06:37:40|41785.2|41765.2|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|1
1723790270000|2024-08-16 06:37:50|41787.3|41767.3|41787.7|41767.7|41787.7|41767.7|41782.7|41762.7|5
1723790280000|2024-08-16 06:38:00|41789.8|41769.8|41785.7|41765.7|41790.2|41770.2|41783.6|41763.6|9
1723790290000|2024-08-16 06:38:10|41785.2|41765.2|41800.2|41780.2|41800.2|41780.2|41783.2|41763.2|1
1723790300000|2024-08-16 06:38:20|41798.2|41778.2|41798.2|41778.2|41798.6|41778.6|41795.2|41775.2|8
1723790310000|2024-08-16 06:38:30|41797.7|41777.7|41795.2|41775.2|41797.7|41777.7|41795.2|41775.2|0
1723790320000|2024-08-16 06:38:40|41790.2|41770.2|41787.7|41767.7|41790.2|41770.2|41787.7|41767.7|2
1723790330000|2024-08-16 06:38:50|41789.8|41769.8|41787.7|41767.7|41789.8|41769.8|41787.7|41767.7|0
1723790340000|2024-08-16 06:39:00|41789.8|41769.8|41790.2|41770.2|41793.2|41773.2|41788.2|41768.2|7
1723790350000|2024-08-16 06:39:10|41791.1|41771.1|41793.2|41773.2|41793.2|41773.2|41788.2|41768.2|5
1723790360000|2024-08-16 06:39:20|41793.6|41773.6|41790.7|41770.7|41795.7|41775.7|41790.7|41770.7|5
1723790370000|2024-08-16 06:39:30|41788.6|41768.6|41788.2|41768.2|41790.7|41770.7|41786.1|41766.1|0
1723790380000|2024-08-16 06:39:40|41788.6|41768.6|41798.2|41778.2|41798.2|41778.2|41788.6|41768.6|2
1723790390000|2024-08-16 06:39:50|41800.2|41780.2|41803.6|41783.6|41803.6|41783.6|41800.2|41780.2|3
1723790400000|2024-08-16 06:40:00|41803.2|41783.2|41791.6|41771.6|41803.2|41783.2|41791.6|41771.6|10
1723790410000|2024-08-16 06:40:10|41795.7|41775.7|41788.2|41768.2|41795.7|41775.7|41785.7|41765.7|2
1723790420000|2024-08-16 06:40:20|41790.2|41770.2|41793.2|41773.2|41793.2|41773.2|41788.2|41768.2|4
1723790430000|2024-08-16 06:40:30|41791.1|41771.1|41788.2|41768.2|41791.1|41771.1|41788.2|41768.2|6
1723790440000|2024-08-16 06:40:40|41788.6|41768.6|41793.6|41773.6|41793.6|41773.6|41783.6|41763.6|7
1723790450000|2024-08-16 06:40:50|41796.1|41776.1|41798.2|41778.2|41803.2|41783.2|41795.7|41775.7|2
1723790460000|2024-08-16 06:41:00|41797.7|41777.7|41795.7|41775.7|41798.6|41778.6|41793.2|41773.2|2
1723790470000|2024-08-16 06:41:10|41795.2|41775.2|41793.2|41773.2|41796.1|41776.1|41791.1|41771.1|1
1723790480000|2024-08-16 06:41:20|41791.1|41771.1|41789.1|41769.1|41795.7|41775.7|41787|41767|1
1723790490000|2024-08-16 06:41:30|41791.1|41771.1|41786.1|41766.1|41791.1|41771.1|41786.1|41766.1|0
1723790500000|2024-08-16 06:41:40|41783.6|41763.6|41793.2|41773.2|41793.2|41773.2|41783.6|41763.6|3
1723790510000|2024-08-16 06:41:50|41795.7|41775.7|41797.7|41777.7|41797.7|41777.7|41793.2|41773.2|1
1723790520000|2024-08-16 06:42:00|41798.2|41778.2|41788.2|41768.2|41801.1|41781.1|41788.2|41768.2|8
1723790530000|2024-08-16 06:42:10|41786.1|41766.1|41772.7|41752.7|41788.2|41768.2|41772.7|41752.7|8
1723790540000|2024-08-16 06:42:20|41775.2|41755.2|41775.2|41755.2|41778.2|41758.2|41775.2|41755.2|3
1723790550000|2024-08-16 06:42:30|41775.7|41755.7|41780.2|41760.2|41780.2|41760.2|41775.2|41755.2|0
1723790560000|2024-08-16 06:42:40|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41782.7|41762.7|0
1723790570000|2024-08-16 06:42:50|41784.8|41764.8|41790.2|41770.2|41792.7|41772.7|41784.3|41764.3|3
1723790580000|2024-08-16 06:43:00|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41788.2|41768.2|2
1723790590000|2024-08-16 06:43:10|41795.2|41775.2|41797.7|41777.7|41800.2|41780.2|41792.7|41772.7|1
1723790600000|2024-08-16 06:43:20|41797.3|41777.3|41788.6|41768.6|41797.7|41777.7|41788.6|41768.6|3
1723790610000|2024-08-16 06:43:30|41786.1|41766.1|41787.3|41767.3|41790.2|41770.2|41785.2|41765.2|1
1723790620000|2024-08-16 06:43:40|41787.7|41767.7|41787.7|41767.7|41788.2|41768.2|41785.7|41765.7|0
1723790630000|2024-08-16 06:43:50|41785.2|41765.2|41792.7|41772.7|41792.7|41772.7|41785.2|41765.2|1
1723790640000|2024-08-16 06:44:00|41793.2|41773.2|41805.2|41785.2|41805.2|41785.2|41792.7|41772.7|3
1723790650000|2024-08-16 06:44:10|41805.7|41785.7|41805.2|41785.2|41810.2|41790.2|41802.7|41782.7|15
1723790660000|2024-08-16 06:44:20|41807.3|41787.3|41805.2|41785.2|41807.7|41787.7|41802.7|41782.7|3
1723790670000|2024-08-16 06:44:30|41803.2|41783.2|41802.3|41782.3|41805.2|41785.2|41800.7|41780.7|1
1723790680000|2024-08-16 06:44:40|41800.2|41780.2|41807.7|41787.7|41807.7|41787.7|41800.2|41780.2|14
1723790690000|2024-08-16 06:44:50|41805.2|41785.2|41803.2|41783.2|41805.2|41785.2|41803.2|41783.2|1
1723790700000|2024-08-16 06:45:00|41802.7|41782.7|41780.2|41760.2|41802.7|41782.7|41778.2|41758.2|8
1723790710000|2024-08-16 06:45:10|41780.7|41760.7|41790.2|41770.2|41790.2|41770.2|41780.7|41760.7|7
1723790720000|2024-08-16 06:45:20|41793.2|41773.2|41792.7|41772.7|41795.2|41775.2|41790.2|41770.2|4
1723790730000|2024-08-16 06:45:30|41793.2|41773.2|41792.7|41772.7|41794.8|41774.8|41790.2|41770.2|0
1723790740000|2024-08-16 06:45:40|41790.2|41770.2|41793.2|41773.2|41795.2|41775.2|41790.2|41770.2|1
1723790750000|2024-08-16 06:45:50|41795.2|41775.2|41792.3|41772.3|41795.7|41775.7|41792.3|41772.3|3
1723790760000|2024-08-16 06:46:00|41790.2|41770.2|41797.7|41777.7|41797.7|41777.7|41787.7|41767.7|4
1723790770000|2024-08-16 06:46:10|41793.2|41773.2|41795.2|41775.2|41795.2|41775.2|41790.7|41770.7|3
1723790780000|2024-08-16 06:46:20|41795.7|41775.7|41824.8|41804.8|41827.3|41807.3|41795.7|41775.7|9
1723790790000|2024-08-16 06:46:30|41822.7|41802.7|41829.8|41809.8|41831.8|41811.8|41819.3|41799.3|11
1723790800000|2024-08-16 06:46:40|41831.8|41811.8|41832.3|41812.3|41832.3|41812.3|41829.3|41809.3|7
1723790810000|2024-08-16 06:46:50|41834.3|41814.3|41834.8|41814.8|41837.3|41817.3|41834.3|41814.3|16
1723790820000|2024-08-16 06:47:00|41836.8|41816.8|41839.8|41819.8|41839.8|41819.8|41834.3|41814.3|3
1723790830000|2024-08-16 06:47:10|41837.7|41817.7|41861.4|41841.4|41863.4|41843.4|41837.7|41817.7|18
1723790840000|2024-08-16 06:47:20|41863.4|41843.4|41866.8|41846.8|41868.4|41848.4|41858.9|41838.9|6
1723790850000|2024-08-16 06:47:30|41868.9|41848.9|41866.8|41846.8|41870.9|41850.9|41864.8|41844.8|3
1723790860000|2024-08-16 06:47:40|41864.8|41844.8|41856.8|41836.8|41864.8|41844.8|41856.8|41836.8|5
1723790870000|2024-08-16 06:47:50|41857.3|41837.3|41861.8|41841.8|41861.8|41841.8|41854.8|41834.8|1
1723790880000|2024-08-16 06:48:00|41859.8|41839.8|41855.2|41835.2|41859.8|41839.8|41855.2|41835.2|0
1723790890000|2024-08-16 06:48:10|41855.7|41835.7|41839.8|41819.8|41855.7|41835.7|41839.8|41819.8|6
1723790900000|2024-08-16 06:48:20|41837.3|41817.3|41842.8|41822.8|41842.8|41822.8|41835.2|41815.2|20
1723790910000|2024-08-16 06:48:30|41843.2|41823.2|41852.3|41832.3|41852.3|41832.3|41843.2|41823.2|2
1723790920000|2024-08-16 06:48:40|41850.3|41830.3|41859.8|41839.8|41859.8|41839.8|41850.3|41830.3|2
1723790930000|2024-08-16 06:48:50|41857.3|41837.3|41860.3|41840.3|41862.3|41842.3|41857.3|41837.3|1
1723790940000|2024-08-16 06:49:00|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41855.3|41835.3|5
1723790950000|2024-08-16 06:49:10|41861.8|41841.8|41864.3|41844.3|41864.3|41844.3|41857.3|41837.3|12
1723790960000|2024-08-16 06:49:20|41862.3|41842.3|41867.3|41847.3|41869.3|41849.3|41862.3|41842.3|2
1723790970000|2024-08-16 06:49:30|41869.3|41849.3|41862.8|41842.8|41869.8|41849.8|41862.8|41842.8|13
1723790980000|2024-08-16 06:49:40|41862.3|41842.3|41854.3|41834.3|41862.3|41842.3|41854.3|41834.3|3
1723790990000|2024-08-16 06:49:50|41852.3|41832.3|41844.8|41824.8|41852.3|41832.3|41844.8|41824.8|4
1723791000000|2024-08-16 06:50:00|41845.3|41825.3|41836.9|41816.9|41847.3|41827.3|41836.9|41816.9|3
1723791010000|2024-08-16 06:50:10|41837.3|41817.3|41839.4|41819.4|41845.3|41825.3|41836.9|41816.9|5
1723791020000|2024-08-16 06:50:20|41839.8|41819.8|41844.8|41824.8|41845.3|41825.3|41837.3|41817.3|5
1723791030000|2024-08-16 06:50:30|41845.3|41825.3|41849.4|41829.4|41851.9|41831.9|41845.3|41825.3|0
1723791040000|2024-08-16 06:50:40|41850.3|41830.3|41847.3|41827.3|41852.3|41832.3|41846.9|41826.9|3
1723791050000|2024-08-16 06:50:50|41846.9|41826.9|41851.9|41831.9|41853.9|41833.9|41846.9|41826.9|9
1723791060000|2024-08-16 06:51:00|41849.8|41829.8|41832.8|41812.8|41849.8|41829.8|41832.8|41812.8|5
1723791070000|2024-08-16 06:51:10|41830.7|41810.7|41827.8|41807.8|41832.8|41812.8|41827.8|41807.8|2
1723791080000|2024-08-16 06:51:20|41825.7|41805.7|41825.3|41805.3|41829.8|41809.8|41823.2|41803.2|5
1723791090000|2024-08-16 06:51:30|41827.3|41807.3|41826.9|41806.9|41829.4|41809.4|41822.3|41802.3|2
1723791100000|2024-08-16 06:51:40|41829.4|41809.4|41824.8|41804.8|41829.8|41809.8|41824.8|41804.8|2
1723791110000|2024-08-16 06:51:50|41824.4|41804.4|41819.4|41799.4|41824.4|41804.4|41819.4|41799.4|7
1723791120000|2024-08-16 06:52:00|41814.8|41794.8|41822.3|41802.3|41822.3|41802.3|41814.8|41794.8|6
1723791130000|2024-08-16 06:52:10|41827.3|41807.3|41824.4|41804.4|41829.4|41809.4|41824.4|41804.4|0
1723791140000|2024-08-16 06:52:20|41824.8|41804.8|41829.4|41809.4|41829.4|41809.4|41824.4|41804.4|3
1723791150000|2024-08-16 06:52:30|41827.3|41807.3|41826.9|41806.9|41829.8|41809.8|41826.9|41806.9|0
1723791160000|2024-08-16 06:52:40|41824.8|41804.8|41819.8|41799.8|41826.4|41806.4|41819.8|41799.8|3
1723791170000|2024-08-16 06:52:50|41817.8|41797.8|41819.4|41799.4|41819.8|41799.8|41816.9|41796.9|1
1723791180000|2024-08-16 06:53:00|41816.9|41796.9|41814.4|41794.4|41819.4|41799.4|41814.4|41794.4|1
1723791190000|2024-08-16 06:53:10|41812.3|41792.3|41816.9|41796.9|41816.9|41796.9|41811.9|41791.9|4
1723791200000|2024-08-16 06:53:20|41819.4|41799.4|41819.4|41799.4|41822.3|41802.3|41819.4|41799.4|0
1723791210000|2024-08-16 06:53:30|41817.3|41797.3|41821.9|41801.9|41821.9|41801.9|41817.3|41797.3|1
1723791220000|2024-08-16 06:53:40|41819.8|41799.8|41816.9|41796.9|41821.9|41801.9|41816.9|41796.9|0
1723791230000|2024-08-16 06:53:50|41814.8|41794.8|41817.3|41797.3|41817.3|41797.3|41812.3|41792.3|4
1723791240000|2024-08-16 06:54:00|41816.9|41796.9|41811.9|41791.9|41816.9|41796.9|41811.9|41791.9|0
1723791250000|2024-08-16 06:54:10|41809.8|41789.8|41792.3|41772.3|41809.8|41789.8|41792.3|41772.3|5
1723791260000|2024-08-16 06:54:20|41789.8|41769.8|41792.3|41772.3|41794.4|41774.4|41789.4|41769.4|1
1723791270000|2024-08-16 06:54:30|41790.3|41770.3|41797.8|41777.8|41797.8|41777.8|41789.8|41769.8|2
1723791280000|2024-08-16 06:54:40|41797.3|41777.3|41809.4|41789.4|41809.4|41789.4|41795.3|41775.3|1
1723791290000|2024-08-16 06:54:50|41810.3|41790.3|41817.3|41797.3|41817.3|41797.3|41810.3|41790.3|0
1723791300000|2024-08-16 06:55:00|41819.4|41799.4|41814.8|41794.8|41819.4|41799.4|41814.4|41794.4|2
1723791310000|2024-08-16 06:55:10|41816.9|41796.9|41812.3|41792.3|41816.9|41796.9|41812.3|41792.3|3
1723791320000|2024-08-16 06:55:20|41809.4|41789.4|41802.3|41782.3|41809.4|41789.4|41802.3|41782.3|1
1723791330000|2024-08-16 06:55:30|41804.4|41784.4|41810.3|41790.3|41810.3|41790.3|41804.4|41784.4|1
1723791340000|2024-08-16 06:55:40|41808.2|41788.2|41804.4|41784.4|41809.4|41789.4|41802.3|41782.3|0
1723791350000|2024-08-16 06:55:50|41806.4|41786.4|41809.8|41789.8|41810.3|41790.3|41806.4|41786.4|0
1723791360000|2024-08-16 06:56:00|41812.3|41792.3|41812.3|41792.3|41814.4|41794.4|41809.4|41789.4|0
1723791370000|2024-08-16 06:56:10|41809.4|41789.4|41792.3|41772.3|41809.8|41789.8|41792.3|41772.3|4
1723791380000|2024-08-16 06:56:20|41791.4|41771.4|41785.3|41765.3|41791.4|41771.4|41783.2|41763.2|0
1723791390000|2024-08-16 06:56:30|41783.2|41763.2|41780.3|41760.3|41785.3|41765.3|41780.3|41760.3|1
1723791400000|2024-08-16 06:56:40|41778.2|41758.2|41762.8|41742.8|41778.2|41758.2|41762.8|41742.8|5
1723791410000|2024-08-16 06:56:50|41762.3|41742.3|41757.8|41737.8|41762.3|41742.3|41757.8|41737.8|11
1723791420000|2024-08-16 06:57:00|41760.3|41740.3|41752.8|41732.8|41760.3|41740.3|41752.3|41732.3|13
1723791430000|2024-08-16 06:57:10|41752.3|41732.3|41754.8|41734.8|41757.3|41737.3|41749.8|41729.8|3
1723791440000|2024-08-16 06:57:20|41757.3|41737.3|41752.8|41732.8|41757.3|41737.3|41750.3|41730.3|4
1723791450000|2024-08-16 06:57:30|41750.3|41730.3|41743.2|41723.2|41752.8|41732.8|41743.2|41723.2|9
1723791460000|2024-08-16 06:57:40|41740.7|41720.7|41741.2|41721.2|41741.2|41721.2|41740.7|41720.7|0
1723791470000|2024-08-16 06:57:50|41745.3|41725.3|41740.7|41720.7|41745.3|41725.3|41740.7|41720.7|1
1723791480000|2024-08-16 06:58:00|41743.2|41723.2|41741.2|41721.2|41743.2|41723.2|41740.3|41720.3|10
1723791490000|2024-08-16 06:58:10|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|41740.3|41720.3|6
1723791500000|2024-08-16 06:58:20|41741.2|41721.2|41743.7|41723.7|41746.2|41726.2|41741.2|41721.2|0
1723791510000|2024-08-16 06:58:30|41744.1|41724.1|41743.2|41723.2|41754.1|41734.1|41743.2|41723.2|2
1723791520000|2024-08-16 06:58:40|41745.7|41725.7|41753.2|41733.2|41753.2|41733.2|41745.7|41725.7|0
1723791530000|2024-08-16 06:58:50|41755.3|41735.3|41755.3|41735.3|41757.3|41737.3|41752.8|41732.8|2
1723791540000|2024-08-16 06:59:00|41757.3|41737.3|41765.7|41745.7|41765.7|41745.7|41757.3|41737.3|3
1723791550000|2024-08-16 06:59:10|41763.2|41743.2|41766.2|41746.2|41768.2|41748.2|41763.2|41743.2|1
1723791560000|2024-08-16 06:59:20|41768.2|41748.2|41775.7|41755.7|41775.7|41755.7|41765.3|41745.3|4
1723791570000|2024-08-16 06:59:30|41773.2|41753.2|41775.7|41755.7|41780.3|41760.3|41773.2|41753.2|7
1723791580000|2024-08-16 06:59:40|41778.2|41758.2|41774.1|41754.1|41780.7|41760.7|41774.1|41754.1|2
1723791590000|2024-08-16 06:59:50|41776.2|41756.2|41780.3|41760.3|41780.3|41760.3|41773.7|41753.7|3
1723791600000|2024-08-16 07:00:00|41783.2|41763.2|41790.7|41770.7|41792.8|41772.8|41783.2|41763.2|14
1723791610000|2024-08-16 07:00:10|41792.8|41772.8|41779.8|41759.8|41792.8|41772.8|41777.8|41757.8|4
1723791620000|2024-08-16 07:00:20|41780.7|41760.7|41775.7|41755.7|41782.8|41762.8|41775.7|41755.7|3
1723791630000|2024-08-16 07:00:30|41778.2|41758.2|41771.6|41751.6|41780.3|41760.3|41771.6|41751.6|4
1723791640000|2024-08-16 07:00:40|41775.7|41755.7|41763.2|41743.2|41775.7|41755.7|41763.2|41743.2|6
1723791650000|2024-08-16 07:00:50|41762.8|41742.8|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|2
1723791660000|2024-08-16 07:01:00|41755.7|41735.7|41740.3|41720.3|41755.7|41735.7|41735.3|41715.3|20
1723791670000|2024-08-16 07:01:10|41743.7|41723.7|41745.7|41725.7|41750.3|41730.3|41743.7|41723.7|11
1723791680000|2024-08-16 07:01:20|41745.3|41725.3|41743.2|41723.2|41745.3|41725.3|41743.2|41723.2|2
1723791690000|2024-08-16 07:01:30|41740.3|41720.3|41741.2|41721.2|41743.2|41723.2|41740.3|41720.3|2
1723791700000|2024-08-16 07:01:40|41745.3|41725.3|41743.2|41723.2|41748.2|41728.2|41743.2|41723.2|8
1723791710000|2024-08-16 07:01:50|41741.2|41721.2|41735.7|41715.7|41743.2|41723.2|41735.7|41715.7|1
1723791720000|2024-08-16 07:02:00|41733.7|41713.7|41728.2|41708.2|41735.7|41715.7|41725.3|41705.3|8
1723791730000|2024-08-16 07:02:10|41730.3|41710.3|41725.7|41705.7|41730.3|41710.3|41725.7|41705.7|0
1723791740000|2024-08-16 07:02:20|41727.8|41707.8|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|0
1723791750000|2024-08-16 07:02:30|41720.7|41700.7|41730.3|41710.3|41730.3|41710.3|41720.7|41700.7|6
1723791760000|2024-08-16 07:02:40|41725.3|41705.3|41728.2|41708.2|41728.2|41708.2|41722.8|41702.8|0
1723791770000|2024-08-16 07:02:50|41730.3|41710.3|41727.8|41707.8|41730.3|41710.3|41727.8|41707.8|1
1723791780000|2024-08-16 07:03:00|41725.7|41705.7|41713.2|41693.2|41725.7|41705.7|41705.3|41685.3|17
1723791790000|2024-08-16 07:03:10|41711.2|41691.2|41711.2|41691.2|41715.7|41695.7|41710.7|41690.7|2
1723791800000|2024-08-16 07:03:20|41708.3|41688.3|41718.3|41698.3|41720.3|41700.3|41708.3|41688.3|4
1723791810000|2024-08-16 07:03:30|41714.2|41694.2|41709.2|41689.2|41716.2|41696.2|41709.2|41689.2|5
1723791820000|2024-08-16 07:03:40|41711.2|41691.2|41712.8|41692.8|41715.3|41695.3|41703.3|41683.3|8
1723791830000|2024-08-16 07:03:50|41710.8|41690.8|41723.3|41703.3|41723.3|41703.3|41710.8|41690.8|6
1723791840000|2024-08-16 07:04:00|41725.3|41705.3|41723.3|41703.3|41725.3|41705.3|41722.8|41702.8|1
1723791850000|2024-08-16 07:04:10|41725.8|41705.8|41723.3|41703.3|41725.8|41705.8|41722.8|41702.8|8
1723791860000|2024-08-16 07:04:20|41725.8|41705.8|41726.2|41706.2|41726.2|41706.2|41725.8|41705.8|0
1723791870000|2024-08-16 07:04:30|41730.8|41710.8|41730.3|41710.3|41730.8|41710.8|41728.3|41708.3|15
1723791880000|2024-08-16 07:04:40|41726.2|41706.2|41730.3|41710.3|41730.3|41710.3|41726.2|41706.2|2
1723791890000|2024-08-16 07:04:50|41732.4|41712.4|41721.2|41701.2|41734.4|41714.4|41721.2|41701.2|1
1723791900000|2024-08-16 07:05:00|41716.2|41696.2|41708.3|41688.3|41716.2|41696.2|41708.3|41688.3|1
1723791910000|2024-08-16 07:05:10|41706.2|41686.2|41691.2|41671.2|41706.2|41686.2|41691.2|41671.2|12
1723791920000|2024-08-16 07:05:20|41693.3|41673.3|41693.7|41673.7|41693.7|41673.7|41693.3|41673.3|1
1723791930000|2024-08-16 07:05:30|41694.2|41674.2|41708.7|41688.7|41711.2|41691.2|41694.2|41674.2|0
1723791940000|2024-08-16 07:05:40|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|41703.7|41683.7|0
1723791950000|2024-08-16 07:05:50|41701.7|41681.7|41704.2|41684.2|41706.7|41686.7|41701.2|41681.2|0
1723791960000|2024-08-16 07:06:00|41703.7|41683.7|41701.7|41681.7|41705.8|41685.8|41701.2|41681.2|3
1723791970000|2024-08-16 07:06:10|41701.2|41681.2|41696.2|41676.2|41701.2|41681.2|41696.2|41676.2|1
1723791980000|2024-08-16 07:06:20|41692.1|41672.1|41681.7|41661.7|41692.1|41672.1|41681.7|41661.7|5
1723791990000|2024-08-16 07:06:30|41679.2|41659.2|41667.1|41647.1|41679.2|41659.2|41664.6|41644.6|8
1723792000000|2024-08-16 07:06:40|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|2
1723792010000|2024-08-16 07:06:50|41673|41653|41682.1|41662.1|41684.6|41664.6|41673|41653|0
1723792020000|2024-08-16 07:07:00|41679.6|41659.6|41686.2|41666.2|41686.2|41666.2|41679.6|41659.6|1
1723792030000|2024-08-16 07:07:10|41684.2|41664.2|41682.1|41662.1|41686.7|41666.7|41682.1|41662.1|1
1723792040000|2024-08-16 07:07:20|41681.7|41661.7|41672.1|41652.1|41681.7|41661.7|41672.1|41652.1|2
1723792050000|2024-08-16 07:07:30|41671.7|41651.7|41659.6|41639.6|41671.7|41651.7|41659.6|41639.6|5
1723792060000|2024-08-16 07:07:40|41660.5|41640.5|41665.1|41645.1|41665.1|41645.1|41660.5|41640.5|1
1723792070000|2024-08-16 07:07:50|41664.6|41644.6|41660.1|41640.1|41667.1|41647.1|41658|41638|6
1723792080000|2024-08-16 07:08:00|41658|41638|41657.1|41637.1|41658|41638|41655.1|41635.1|2
1723792090000|2024-08-16 07:08:10|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|4
1723792100000|2024-08-16 07:08:20|41649.6|41629.6|41642.1|41622.1|41649.6|41629.6|41642.1|41622.1|13
1723792110000|2024-08-16 07:08:30|41640.1|41620.1|41644.6|41624.6|41644.6|41624.6|41640.1|41620.1|2
1723792120000|2024-08-16 07:08:40|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41642.6|41622.6|4
1723792130000|2024-08-16 07:08:50|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|0
1723792140000|2024-08-16 07:09:00|41647.6|41627.6|41645.1|41625.1|41649.6|41629.6|41643|41623|4
1723792150000|2024-08-16 07:09:10|41643|41623|41643|41623|41643|41623|41640.1|41620.1|3
1723792160000|2024-08-16 07:09:20|41642.1|41622.1|41635.1|41615.1|41642.1|41622.1|41635.1|41615.1|14
1723792170000|2024-08-16 07:09:30|41637.1|41617.1|41638|41618|41640.1|41620.1|41637.1|41617.1|4
1723792180000|2024-08-16 07:09:40|41638.5|41618.5|41638|41618|41643|41623|41638|41618|1
1723792190000|2024-08-16 07:09:50|41640.1|41620.1|41642.1|41622.1|41642.1|41622.1|41637.6|41617.6|5
1723792200000|2024-08-16 07:10:00|41638|41618|41642.6|41622.6|41648|41628|41638|41618|10
1723792210000|2024-08-16 07:10:10|41643|41623|41647.6|41627.6|41647.6|41627.6|41643|41623|2
1723792220000|2024-08-16 07:10:20|41648|41628|41652.1|41632.1|41652.1|41632.1|41648|41628|6
1723792230000|2024-08-16 07:10:30|41648|41628|41652.6|41632.6|41652.6|41632.6|41648|41628|1
1723792240000|2024-08-16 07:10:40|41652.1|41632.1|41648|41628|41652.1|41632.1|41648|41628|0
1723792250000|2024-08-16 07:10:50|41652.1|41632.1|41654.2|41634.2|41654.6|41634.6|41652.1|41632.1|0
1723792260000|2024-08-16 07:11:00|41654.6|41634.6|41652.1|41632.1|41657.1|41637.1|41652.1|41632.1|0
1723792270000|2024-08-16 07:11:10|41649.6|41629.6|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|8
1723792280000|2024-08-16 07:11:20|41645.5|41625.5|41643|41623|41645.5|41625.5|41643|41623|2
1723792290000|2024-08-16 07:11:30|41645.1|41625.1|41643|41623|41645.1|41625.1|41643|41623|0
1723792300000|2024-08-16 07:11:40|41642.6|41622.6|41645.1|41625.1|41645.1|41625.1|41640.5|41620.5|2
1723792310000|2024-08-16 07:11:50|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41644.6|41624.6|7
1723792320000|2024-08-16 07:12:00|41645.1|41625.1|41640.5|41620.5|41645.1|41625.1|41640.5|41620.5|4
1723792330000|2024-08-16 07:12:10|41640.1|41620.1|41638|41618|41640.5|41620.5|41638|41618|2
1723792340000|2024-08-16 07:12:20|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|2
1723792350000|2024-08-16 07:12:30|41635.1|41615.1|41632.6|41612.6|41635.1|41615.1|41632.6|41612.6|7
1723792360000|2024-08-16 07:12:40|41628|41608|41632.1|41612.1|41632.1|41612.1|41627.6|41607.6|4
1723792370000|2024-08-16 07:12:50|41627.6|41607.6|41627.6|41607.6|41629.6|41609.6|41627.6|41607.6|3
1723792380000|2024-08-16 07:13:00|||||||||1
1723792390000|2024-08-16 07:13:10|41625.5|41605.5|41624.6|41604.6|41625.5|41605.5|41624.6|41604.6|10
1723792400000|2024-08-16 07:13:20|41622.6|41602.6|41622.1|41602.1|41622.6|41602.6|41621.2|41601.2|3
1723792410000|2024-08-16 07:13:30|41624.6|41604.6|41621.7|41601.7|41626.7|41606.7|41621.7|41601.7|0
1723792420000|2024-08-16 07:13:40|41619.2|41599.2|41622.1|41602.1|41622.1|41602.1|41619.2|41599.2|5
1723792430000|2024-08-16 07:13:50|41624.6|41604.6|41629.6|41609.6|41629.6|41609.6|41624.6|41604.6|0
1723792440000|2024-08-16 07:14:00|41632.1|41612.1|41639.2|41619.2|41639.2|41619.2|41632.1|41612.1|4
1723792450000|2024-08-16 07:14:10|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|0
1723792470000|2024-08-16 07:14:30|41636.2|41616.2|41629.2|41609.2|41636.2|41616.2|41629.2|41609.2|2
1723792490000|2024-08-16 07:14:50|41629.6|41609.6|41634.2|41614.2|41634.2|41614.2|41629.2|41609.2|2
1723792500000|2024-08-16 07:15:00|41633.7|41613.7|41604.6|41584.6|41633.7|41613.7|41601.7|41581.7|15
1723792510000|2024-08-16 07:15:10|41606.7|41586.7|41601.2|41581.2|41608.7|41588.7|41599.2|41579.2|8
1723792520000|2024-08-16 07:15:20|41596.7|41576.7|41596.2|41576.2|41601.2|41581.2|41596.2|41576.2|2
1723792530000|2024-08-16 07:15:30|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|41600.8|41580.8|0
1723792540000|2024-08-16 07:15:40|41600.8|41580.8|41598.7|41578.7|41600.8|41580.8|41593.7|41573.7|4
1723792550000|2024-08-16 07:15:50|41600.8|41580.8|41598.3|41578.3|41601.2|41581.2|41598.3|41578.3|9
1723792560000|2024-08-16 07:16:00|41598.7|41578.7|41606.2|41586.2|41606.2|41586.2|41598.7|41578.7|10
1723792570000|2024-08-16 07:16:10|41606.7|41586.7|41611.7|41591.7|41611.7|41591.7|41606.7|41586.7|2
1723792580000|2024-08-16 07:16:20|41613.7|41593.7|41611.2|41591.2|41613.7|41593.7|41611.2|41591.2|0
1723792590000|2024-08-16 07:16:30|41612.1|41592.1|41616.2|41596.2|41616.2|41596.2|41611.2|41591.2|1
1723792600000|2024-08-16 07:16:40|41616.7|41596.7|41618.7|41598.7|41620.8|41600.8|41616.7|41596.7|0
1723792610000|2024-08-16 07:16:50|41621.2|41601.2|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|2
1723792620000|2024-08-16 07:17:00|41620.8|41600.8|41621.2|41601.2|41621.2|41601.2|41620.8|41600.8|1
1723792630000|2024-08-16 07:17:10|41623.3|41603.3|41618.7|41598.7|41623.3|41603.3|41618.7|41598.7|2
1723792640000|2024-08-16 07:17:20|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|1
1723792650000|2024-08-16 07:17:30|41615.8|41595.8|41613.7|41593.7|41615.8|41595.8|41613.7|41593.7|0
1723792660000|2024-08-16 07:17:40|41611.7|41591.7|41611.2|41591.2|41611.7|41591.7|41609.2|41589.2|5
1723792670000|2024-08-16 07:17:50|41606.2|41586.2|41597.6|41577.6|41606.2|41586.2|41597.6|41577.6|4
1723792680000|2024-08-16 07:18:00|41597.2|41577.2|41587.6|41567.6|41597.2|41577.2|41587.6|41567.6|18
1723792690000|2024-08-16 07:18:10|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|1
1723792710000|2024-08-16 07:18:30|41590.1|41570.1|41593.1|41573.1|41593.1|41573.1|41590.1|41570.1|3
1723792720000|2024-08-16 07:18:40|41595.1|41575.1|41593.1|41573.1|41595.1|41575.1|41593.1|41573.1|1
1723792730000|2024-08-16 07:18:50|41595.1|41575.1|41598.1|41578.1|41598.1|41578.1|41595.1|41575.1|1
1723792740000|2024-08-16 07:19:00|41596|41576|41595.6|41575.6|41596|41576|41595.6|41575.6|5
1723792750000|2024-08-16 07:19:10|41593.5|41573.5|41590.1|41570.1|41593.5|41573.5|41590.1|41570.1|5
1723792760000|2024-08-16 07:19:20|41588.1|41568.1|41586|41566|41588.1|41568.1|41583.1|41563.1|4
1723792770000|2024-08-16 07:19:30|41588.1|41568.1|41584|41564|41588.1|41568.1|41583.1|41563.1|0
1723792780000|2024-08-16 07:19:40|41585.6|41565.6|41584|41564|41588.5|41568.5|41583.5|41563.5|2
1723792790000|2024-08-16 07:19:50|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|1
1723792800000|2024-08-16 07:20:00|41585.1|41565.1|41570.1|41550.1|41585.6|41565.6|41567.6|41547.6|9
1723792810000|2024-08-16 07:20:10|41567.6|41547.6|41567.6|41547.6|41570.1|41550.1|41563.1|41543.1|7
1723792820000|2024-08-16 07:20:20|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|0
1723792830000|2024-08-16 07:20:30|41569.7|41549.7|41567.2|41547.2|41572.2|41552.2|41567.2|41547.2|1
1723792840000|2024-08-16 07:20:40|41567.6|41547.6|41572.2|41552.2|41572.6|41552.6|41567.2|41547.2|3
1723792850000|2024-08-16 07:20:50|41572.6|41552.6|41572.6|41552.6|41574.7|41554.7|41572.6|41552.6|0
1723792860000|2024-08-16 07:21:00|41574.7|41554.7|41584.7|41564.7|41584.7|41564.7|41574.7|41554.7|8
1723792870000|2024-08-16 07:21:10|41587.2|41567.2|41589.7|41569.7|41589.7|41569.7|41587.2|41567.2|0
1723792880000|2024-08-16 07:21:20|41589.2|41569.2|41582.2|41562.2|41589.7|41569.7|41582.2|41562.2|2
1723792890000|2024-08-16 07:21:30|41584.2|41564.2|41587.2|41567.2|41587.2|41567.2|41584.2|41564.2|0
1723792900000|2024-08-16 07:21:40|41587.6|41567.6|41584.7|41564.7|41589.7|41569.7|41584.7|41564.7|2
1723792910000|2024-08-16 07:21:50|41582.6|41562.6|41584.7|41564.7|41584.7|41564.7|41582.6|41562.6|0
1723792920000|2024-08-16 07:22:00|41582.6|41562.6|41582.6|41562.6|41584.7|41564.7|41582.6|41562.6|1
1723792930000|2024-08-16 07:22:10|41582.2|41562.2|41577.2|41557.2|41582.2|41562.2|41577.2|41557.2|5
1723792950000|2024-08-16 07:22:30|||||||||1
1723792960000|2024-08-16 07:22:40|41582.2|41562.2|41582.2|41562.2|41585.1|41565.1|41582.2|41562.2|7
1723792970000|2024-08-16 07:22:50|41580.1|41560.1|41582.6|41562.6|41582.6|41562.6|41580.1|41560.1|2
1723792980000|2024-08-16 07:23:00|41584.7|41564.7|41592.6|41572.6|41592.6|41572.6|41584.7|41564.7|3
1723792990000|2024-08-16 07:23:10|41593.1|41573.1|41592.2|41572.2|41597.2|41577.2|41592.2|41572.2|3
1723793000000|2024-08-16 07:23:20|41589.2|41569.2|41592.2|41572.2|41592.2|41572.2|41589.2|41569.2|0
1723793010000|2024-08-16 07:23:30|41592.6|41572.6|41593.5|41573.5|41594|41574|41592.6|41572.6|4
1723793020000|2024-08-16 07:23:40|41593.1|41573.1|41595.1|41575.1|41598.1|41578.1|41593.1|41573.1|2
1723793030000|2024-08-16 07:23:50|41594.7|41574.7|41592.6|41572.6|41597.2|41577.2|41592.6|41572.6|2
1723793040000|2024-08-16 07:24:00|41590.6|41570.6|41592.6|41572.6|41592.6|41572.6|41590.6|41570.6|0
1723793050000|2024-08-16 07:24:10|41590.6|41570.6|41580.1|41560.1|41590.6|41570.6|41580.1|41560.1|1
1723793060000|2024-08-16 07:24:20|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|0
1723793070000|2024-08-16 07:24:30|41584.7|41564.7|41587.2|41567.2|41587.2|41567.2|41580.1|41560.1|3
1723793080000|2024-08-16 07:24:40|41586.7|41566.7|41579.7|41559.7|41586.7|41566.7|41579.7|41559.7|3
1723793090000|2024-08-16 07:24:50|41577.6|41557.6|41579.7|41559.7|41579.7|41559.7|41577.6|41557.6|2
1723793100000|2024-08-16 07:25:00|41579.2|41559.2|41569.7|41549.7|41579.2|41559.2|41569.7|41549.7|6
1723793110000|2024-08-16 07:25:10|41567.2|41547.2|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|1
1723793120000|2024-08-16 07:25:20|41566.3|41546.3|41567.2|41547.2|41567.2|41547.2|41564.2|41544.2|3
1723793130000|2024-08-16 07:25:30|41565.1|41545.1|41567.2|41547.2|41567.2|41547.2|41565.1|41545.1|1
1723793140000|2024-08-16 07:25:40|41569.2|41549.2|41569.7|41549.7|41569.7|41549.7|41569.2|41549.2|4
1723793150000|2024-08-16 07:25:50|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|41567.2|41547.2|1
1723793160000|2024-08-16 07:26:00|41565.1|41545.1|41567.2|41547.2|41567.2|41547.2|41565.1|41545.1|1
1723793170000|2024-08-16 07:26:10|41569.7|41549.7|41570.1|41550.1|41570.1|41550.1|41569.7|41549.7|0
1723793180000|2024-08-16 07:26:20|41567.6|41547.6|41573.1|41553.1|41573.1|41553.1|41567.6|41547.6|5
1723793190000|2024-08-16 07:26:30|41570.1|41550.1|41572.2|41552.2|41572.2|41552.2|41570.1|41550.1|1
1723793200000|2024-08-16 07:26:40|41573.1|41553.1|41572.2|41552.2|41575.1|41555.1|41572.2|41552.2|4
1723793210000|2024-08-16 07:26:50|41570.1|41550.1|41566.7|41546.7|41570.1|41550.1|41566.7|41546.7|1
1723793230000|2024-08-16 07:27:10|41564.7|41544.7|41560.6|41540.6|41564.7|41544.7|41560.1|41540.1|2
1723793240000|2024-08-16 07:27:20|41560.1|41540.1|41554.2|41534.2|41560.1|41540.1|41554.2|41534.2|6
1723793250000|2024-08-16 07:27:30|41554.7|41534.7|41552.6|41532.6|41554.7|41534.7|41552.2|41532.2|1
1723793260000|2024-08-16 07:27:40|||||||||1
1723793280000|2024-08-16 07:28:00|41552.2|41532.2|41550.1|41530.1|41552.2|41532.2|41550.1|41530.1|4
1723793290000|2024-08-16 07:28:10|41552.2|41532.2|41554.2|41534.2|41554.2|41534.2|41552.2|41532.2|4
1723793300000|2024-08-16 07:28:20|41556.7|41536.7|41558.8|41538.8|41558.8|41538.8|41556.7|41536.7|0
1723793310000|2024-08-16 07:28:30|41559.2|41539.2|41567.2|41547.2|41567.2|41547.2|41559.2|41539.2|5
1723793320000|2024-08-16 07:28:40|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|0
1723793340000|2024-08-16 07:29:00|41564.2|41544.2|41563.8|41543.8|41564.2|41544.2|41563.8|41543.8|3
1723793350000|2024-08-16 07:29:10|41559.7|41539.7|41562.2|41542.2|41562.2|41542.2|41557.6|41537.6|8
1723793360000|2024-08-16 07:29:20|41564.2|41544.2|41561.7|41541.7|41564.2|41544.2|41561.7|41541.7|5
1723793370000|2024-08-16 07:29:30|41561.3|41541.3|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|2
1723793380000|2024-08-16 07:29:40|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41554.7|41534.7|2
1723793390000|2024-08-16 07:29:50|41556.3|41536.3|41552.2|41532.2|41556.7|41536.7|41551.7|41531.7|4
1723793400000|2024-08-16 07:30:00|41554.2|41534.2|41564.2|41544.2|41564.7|41544.7|41554.2|41534.2|24
1723793410000|2024-08-16 07:30:10|41562.2|41542.2|41559.2|41539.2|41562.2|41542.2|41556.3|41536.3|4
1723793420000|2024-08-16 07:30:20|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41556.3|41536.3|2
1723793430000|2024-08-16 07:30:30|41558.3|41538.3|41556.3|41536.3|41558.3|41538.3|41556.3|41536.3|1
1723793440000|2024-08-16 07:30:40|41554.2|41534.2|41542.2|41522.2|41554.2|41534.2|41542.2|41522.2|3
1723793450000|2024-08-16 07:30:50|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|1
1723793460000|2024-08-16 07:31:00|41547.2|41527.2|41541.3|41521.3|41547.2|41527.2|41541.3|41521.3|15
1723793470000|2024-08-16 07:31:10|||||||||4
1723793480000|2024-08-16 07:31:20|41543.3|41523.3|41543.8|41523.8|41546.3|41526.3|41541.3|41521.3|10
1723793490000|2024-08-16 07:31:30|41541.7|41521.7|41541.7|41521.7|41543.8|41523.8|41541.3|41521.3|1
1723793500000|2024-08-16 07:31:40|41543.8|41523.8|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1723793510000|2024-08-16 07:31:50|41541.7|41521.7|41541.7|41521.7|41543.8|41523.8|41541.7|41521.7|4
1723793520000|2024-08-16 07:32:00|41541.3|41521.3|41541.7|41521.7|41541.7|41521.7|41541.3|41521.3|5
1723793530000|2024-08-16 07:32:10|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|1
1723793540000|2024-08-16 07:32:20|41541.7|41521.7|41546.7|41526.7|41548.8|41528.8|41541.7|41521.7|6
1723793550000|2024-08-16 07:32:30|41551.3|41531.3|41541.7|41521.7|41551.3|41531.3|41541.7|41521.7|2
1723793560000|2024-08-16 07:32:40|41539.7|41519.7|41539.2|41519.2|41539.7|41519.7|41539.2|41519.2|0
1723793570000|2024-08-16 07:32:50|41539.7|41519.7|41542.6|41522.6|41542.6|41522.6|41539.7|41519.7|1
1723793580000|2024-08-16 07:33:00|41546.3|41526.3|41541.7|41521.7|41546.3|41526.3|41541.7|41521.7|8
1723793590000|2024-08-16 07:33:10|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1723793600000|2024-08-16 07:33:20|41539.2|41519.2|41536.7|41516.7|41539.2|41519.2|41536.7|41516.7|8
1723793610000|2024-08-16 07:33:30|41537.2|41517.2|41536.7|41516.7|41537.2|41517.2|41536.7|41516.7|1
1723793620000|2024-08-16 07:33:40|41539.2|41519.2|41537.2|41517.2|41539.2|41519.2|41537.2|41517.2|5
1723793630000|2024-08-16 07:33:50|41536.8|41516.8|41518.6|41498.6|41536.8|41516.8|41518.1|41498.1|22
1723793640000|2024-08-16 07:34:00|41516.5|41496.5|41516.1|41496.1|41516.5|41496.5|41516.1|41496.1|4
1723793650000|2024-08-16 07:34:10|41518.6|41498.6|41518.1|41498.1|41519|41499|41518.1|41498.1|4
1723793660000|2024-08-16 07:34:20|41518.6|41498.6|41528.6|41508.6|41528.6|41508.6|41518.6|41498.6|4
1723793670000|2024-08-16 07:34:30|41529|41509|41530.2|41510.2|41535.6|41515.6|41529|41509|8
1723793680000|2024-08-16 07:34:40|41529.7|41509.7|41522.7|41502.7|41529.7|41509.7|41522.7|41502.7|3
1723793690000|2024-08-16 07:34:50|41523.1|41503.1|41520.6|41500.6|41523.1|41503.1|41520.6|41500.6|0
1723793700000|2024-08-16 07:35:00|41523.1|41503.1|41506.1|41486.1|41523.1|41503.1|41506.1|41486.1|32
1723793710000|2024-08-16 07:35:10|41508.1|41488.1|41513.6|41493.6|41513.6|41493.6|41506.1|41486.1|15
1723793720000|2024-08-16 07:35:20|41514|41494|41523.6|41503.6|41523.6|41503.6|41514|41494|2
1723793730000|2024-08-16 07:35:30|41525.6|41505.6|41530.6|41510.6|41530.6|41510.6|41525.6|41505.6|4
1723793740000|2024-08-16 07:35:40|41533.1|41513.1|41529|41509|41533.1|41513.1|41528.6|41508.6|2
1723793750000|2024-08-16 07:35:50|41531.5|41511.5|41536.1|41516.1|41536.1|41516.1|41531.5|41511.5|5
1723793760000|2024-08-16 07:36:00|41534|41514|41526.1|41506.1|41534|41514|41526.1|41506.1|2
1723793770000|2024-08-16 07:36:10|41528.6|41508.6|41526.1|41506.1|41529|41509|41526.1|41506.1|1
1723793780000|2024-08-16 07:36:20|41529|41509|41525.6|41505.6|41529|41509|41521.1|41501.1|15
1723793790000|2024-08-16 07:36:30|41527.7|41507.7|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|0
1723793800000|2024-08-16 07:36:40|41521.1|41501.1|41519|41499|41521.1|41501.1|41516.1|41496.1|14
1723793810000|2024-08-16 07:36:50|41521.1|41501.1|41519.5|41499.5|41524|41504|41519|41499|10
1723793820000|2024-08-16 07:37:00|41519|41499|41522|41502|41522|41502|41519|41499|5
1723793830000|2024-08-16 07:37:10|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|5
1723793840000|2024-08-16 07:37:20|41516.5|41496.5|41512|41492|41517|41497|41512|41492|3
1723793850000|2024-08-16 07:37:30|||||||||3
1723793860000|2024-08-16 07:37:40|41511.5|41491.5|41514.9|41494.9|41514.9|41494.9|41509.5|41489.5|5
1723793870000|2024-08-16 07:37:50|41517|41497|41517.9|41497.9|41519.9|41499.9|41517|41497|0
1723793880000|2024-08-16 07:38:00|41517.4|41497.4|41527|41507|41527|41507|41517.4|41497.4|4
1723793890000|2024-08-16 07:38:10|41529.5|41509.5|41532|41512|41532|41512|41529.5|41509.5|0
1723793900000|2024-08-16 07:38:20|41537.4|41517.4|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|2
1723793920000|2024-08-16 07:38:40|41540.4|41520.4|41539.9|41519.9|41542.4|41522.4|41537.4|41517.4|5
1723793930000|2024-08-16 07:38:50|41537.4|41517.4|41529.9|41509.9|41537.4|41517.4|41529.9|41509.9|3
1723793940000|2024-08-16 07:39:00|41529|41509|41535.4|41515.4|41537.9|41517.9|41529|41509|5
1723793950000|2024-08-16 07:39:10|41537.9|41517.9|41534.9|41514.9|41537.9|41517.9|41534.9|41514.9|3
1723793960000|2024-08-16 07:39:20|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|0
1723793970000|2024-08-16 07:39:30|41532|41512|41534|41514|41534|41514|41532|41512|3
1723793980000|2024-08-16 07:39:40|41536.1|41516.1|41534|41514|41536.1|41516.1|41534|41514|1
1723793990000|2024-08-16 07:39:50|41533.6|41513.6|41527|41507|41534|41514|41524.5|41504.5|6
1723794000000|2024-08-16 07:40:00|41524.9|41504.9|41529.9|41509.9|41532|41512|41524.9|41504.9|3
1723794010000|2024-08-16 07:40:10|41532|41512|41532|41512|41532.4|41512.4|41529.5|41509.5|4
1723794020000|2024-08-16 07:40:20|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|0
1723794030000|2024-08-16 07:40:30|41531.5|41511.5|41529.5|41509.5|41531.5|41511.5|41529.5|41509.5|2
1723794040000|2024-08-16 07:40:40|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|2
1723794050000|2024-08-16 07:40:50|||||||||3
1723794060000|2024-08-16 07:41:00|41524.5|41504.5|41522|41502|41528.6|41508.6|41522|41502|11
1723794070000|2024-08-16 07:41:10|41524|41504|41522|41502|41524|41504|41521.5|41501.5|1
1723794080000|2024-08-16 07:41:20|41524|41504|41524|41504|41524|41504|41524|41504|1
1723794090000|2024-08-16 07:41:30|41521.5|41501.5|41514|41494|41521.5|41501.5|41514|41494|6
1723794100000|2024-08-16 07:41:40|41509|41489|41516.5|41496.5|41516.5|41496.5|41509|41489|7
1723794110000|2024-08-16 07:41:50|41518.6|41498.6|41526.5|41506.5|41528.1|41508.1|41518.6|41498.6|5
1723794120000|2024-08-16 07:42:00|41528.6|41508.6|41531.1|41511.1|41531.1|41511.1|41528.6|41508.6|0
1723794130000|2024-08-16 07:42:10|41534|41514|41534|41514|41534|41514|41534|41514|8
1723794140000|2024-08-16 07:42:20|||||||||1
1723794150000|2024-08-16 07:42:30|41536.5|41516.5|41542|41522|41542|41522|41536.5|41516.5|4
1723794160000|2024-08-16 07:42:40|41541.5|41521.5|41558.6|41538.6|41558.6|41538.6|41541.5|41521.5|7
1723794170000|2024-08-16 07:42:50|41556.5|41536.5|41554.5|41534.5|41556.5|41536.5|41554.5|41534.5|3
1723794180000|2024-08-16 07:43:00|41553.6|41533.6|41551.1|41531.1|41554|41534|41551.1|41531.1|2
1723794190000|2024-08-16 07:43:10|41549|41529|41549|41529|41553.6|41533.6|41549|41529|13
1723794200000|2024-08-16 07:43:20|41552|41532|41554|41534|41554|41534|41549|41529|10
1723794210000|2024-08-16 07:43:30|41554.5|41534.5|41559.5|41539.5|41559.5|41539.5|41554|41534|4
1723794220000|2024-08-16 07:43:40|41561.5|41541.5|41562|41542|41562|41542|41559|41539|1
1723794230000|2024-08-16 07:43:50|41561.5|41541.5|41559.5|41539.5|41561.5|41541.5|41559.5|41539.5|1
1723794250000|2024-08-16 07:44:10|41561.5|41541.5|41559.5|41539.5|41562|41542|41559.5|41539.5|4
1723794260000|2024-08-16 07:44:20|41562|41542|41567.4|41547.4|41567.4|41547.4|41562|41542|2
1723794270000|2024-08-16 07:44:30|41566.5|41546.5|41559.5|41539.5|41566.5|41546.5|41559.5|41539.5|4
1723794280000|2024-08-16 07:44:40|||||||||1
1723794290000|2024-08-16 07:44:50|41555.4|41535.4|41555.4|41535.4|41557.9|41537.9|41546.3|41526.3|12
1723794300000|2024-08-16 07:45:00|41559.9|41539.9|41555.8|41535.8|41565.4|41545.4|41555.8|41535.8|5
1723794310000|2024-08-16 07:45:10|41553.3|41533.3|41552.4|41532.4|41555.8|41535.8|41552.4|41532.4|2
1723794320000|2024-08-16 07:45:20|41554.5|41534.5|41567.9|41547.9|41567.9|41547.9|41554.5|41534.5|20
1723794330000|2024-08-16 07:45:30|41567.4|41547.4|41565.8|41545.8|41567.9|41547.9|41565.8|41545.8|3
1723794340000|2024-08-16 07:45:40|41567.4|41547.4|41565.8|41545.8|41569.5|41549.5|41565.4|41545.4|5
1723794350000|2024-08-16 07:45:50|41568.3|41548.3|41575.8|41555.8|41577.9|41557.9|41568.3|41548.3|7
1723794360000|2024-08-16 07:46:00|41577.9|41557.9|41580.8|41560.8|41580.8|41560.8|41577.9|41557.9|34
1723794370000|2024-08-16 07:46:10|41581.7|41561.7|41580.8|41560.8|41583.8|41563.8|41580.8|41560.8|34
1723794380000|2024-08-16 07:46:20|41580.4|41560.4|41576.3|41556.3|41580.4|41560.4|41573.8|41553.8|3
1723794390000|2024-08-16 07:46:30|||||||||1
1723794400000|2024-08-16 07:46:40|41575.8|41555.8|41560.8|41540.8|41575.8|41555.8|41560.8|41540.8|8
1723794410000|2024-08-16 07:46:50|41558.3|41538.3|41568.8|41548.8|41568.8|41548.8|41558.3|41538.3|2
1723794420000|2024-08-16 07:47:00|41568.3|41548.3|41571.3|41551.3|41571.3|41551.3|41568.3|41548.3|2
1723794430000|2024-08-16 07:47:10|41573.3|41553.3|41573.8|41553.8|41573.8|41553.8|41570.8|41550.8|5
1723794440000|2024-08-16 07:47:20|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|2
1723794450000|2024-08-16 07:47:30|41573.3|41553.3|41571.7|41551.7|41573.3|41553.3|41568.8|41548.8|16
1723794460000|2024-08-16 07:47:40|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|0
1723794470000|2024-08-16 07:47:50|41574.3|41554.3|41583.8|41563.8|41583.8|41563.8|41574.3|41554.3|6
1723794480000|2024-08-16 07:48:00|41581.3|41561.3|41582.9|41562.9|41585.8|41565.8|41580.8|41560.8|3
1723794490000|2024-08-16 07:48:10|41584.9|41564.9|41587.9|41567.9|41587.9|41567.9|41584.9|41564.9|2
1723794510000|2024-08-16 07:48:30|41585.9|41565.9|41587.9|41567.9|41587.9|41567.9|41585.9|41565.9|3
1723794530000|2024-08-16 07:48:50|41585.9|41565.9|41583.4|41563.4|41585.9|41565.9|41583.4|41563.4|0
1723794540000|2024-08-16 07:49:00|41580.4|41560.4|41580|41560|41580.4|41560.4|41577.9|41557.9|4
1723794550000|2024-08-16 07:49:10|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1723794560000|2024-08-16 07:49:20|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|0
1723794570000|2024-08-16 07:49:30|41577.9|41557.9|41573.8|41553.8|41577.9|41557.9|41573.8|41553.8|3
1723794590000|2024-08-16 07:49:50|41575.9|41555.9|41570.4|41550.4|41575.9|41555.9|41570.4|41550.4|0
1723794600000|2024-08-16 07:50:00|41570|41550|41565.9|41545.9|41570|41550|41565.4|41545.4|5
1723794610000|2024-08-16 07:50:10|41567.9|41547.9|41570.4|41550.4|41570.4|41550.4|41565.9|41545.9|2
1723794620000|2024-08-16 07:50:20|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|0
1723794630000|2024-08-16 07:50:30|41572.9|41552.9|41570.9|41550.9|41572.9|41552.9|41570|41550|4
1723794640000|2024-08-16 07:50:40|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567|41547|0
1723794650000|2024-08-16 07:50:50|41570|41550|41578.4|41558.4|41578.4|41558.4|41565.9|41545.9|3
1723794660000|2024-08-16 07:51:00|41580.9|41560.9|41591.3|41571.3|41591.3|41571.3|41580.9|41560.9|1
1723794670000|2024-08-16 07:51:10|41595.4|41575.4|41605.9|41585.9|41608.4|41588.4|41595.4|41575.4|4
1723794680000|2024-08-16 07:51:20|41607.9|41587.9|41608.4|41588.4|41610.9|41590.9|41607.9|41587.9|1
1723794690000|2024-08-16 07:51:30|41607.9|41587.9|41605.9|41585.9|41607.9|41587.9|41605.9|41585.9|3
1723794700000|2024-08-16 07:51:40|41606.3|41586.3|41608.4|41588.4|41608.4|41588.4|41605.9|41585.9|0
1723794710000|2024-08-16 07:51:50|41610.9|41590.9|41621.3|41601.3|41621.3|41601.3|41608.4|41588.4|20
1723794720000|2024-08-16 07:52:00|41626.3|41606.3|41632.9|41612.9|41632.9|41612.9|41626.3|41606.3|5
1723794730000|2024-08-16 07:52:10|41630.9|41610.9|41635.4|41615.4|41638.4|41618.4|41630.9|41610.9|6
1723794740000|2024-08-16 07:52:20|41638.4|41618.4|41643.8|41623.8|41643.8|41623.8|41633.4|41613.4|13
1723794750000|2024-08-16 07:52:30|41646.3|41626.3|41643.8|41623.8|41646.3|41626.3|41643.8|41623.8|2
1723794760000|2024-08-16 07:52:40|41648.4|41628.4|41645.9|41625.9|41650.4|41630.4|41645.9|41625.9|1
1723794770000|2024-08-16 07:52:50|41645.4|41625.4|41643.4|41623.4|41645.4|41625.4|41643.4|41623.4|0
1723794780000|2024-08-16 07:53:00|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41638.8|41618.8|5
1723794790000|2024-08-16 07:53:10|41643.4|41623.4|41655.4|41635.4|41655.9|41635.9|41643.4|41623.4|14
1723794800000|2024-08-16 07:53:20|41653.4|41633.4|41645.4|41625.4|41653.4|41633.4|41645.4|41625.4|13
1723794810000|2024-08-16 07:53:30|41645|41625|41632.9|41612.9|41645|41625|41630.9|41610.9|3
1723794820000|2024-08-16 07:53:40|41630.9|41610.9|41630|41610|41630.9|41610.9|41630|41610|20
1723794830000|2024-08-16 07:53:50|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|0
1723794840000|2024-08-16 07:54:00|41627|41607|41615|41595|41627|41607|41615|41595|5
1723794850000|2024-08-16 07:54:10|41612.5|41592.5|41610|41590|41612.5|41592.5|41610|41590|2
1723794860000|2024-08-16 07:54:20|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|0
1723794880000|2024-08-16 07:54:40|41609.1|41589.1|41610|41590|41610|41590|41609.1|41589.1|1
1723794890000|2024-08-16 07:54:50|41607.5|41587.5|41609.5|41589.5|41609.5|41589.5|41607.5|41587.5|1
1723794900000|2024-08-16 07:55:00|41610|41590|41625|41605|41625|41605|41610|41590|5
1723794910000|2024-08-16 07:55:10|41627|41607|41632|41612|41635|41615|41627|41607|1
1723794920000|2024-08-16 07:55:20|41634.1|41614.1|41634.5|41614.5|41634.5|41614.5|41632|41612|1
1723794930000|2024-08-16 07:55:30|41632.5|41612.5|41634.5|41614.5|41634.5|41614.5|41632.5|41612.5|3
1723794940000|2024-08-16 07:55:40|41635|41615|41655|41635|41655|41635|41635|41615|4
1723794950000|2024-08-16 07:55:50|41657|41637|41665|41645|41667|41647|41657|41637|3
1723794960000|2024-08-16 07:56:00|41667|41647|41664.5|41644.5|41667|41647|41664.5|41644.5|1
1723794970000|2024-08-16 07:56:10|41665|41645|41665|41645|41669.5|41649.5|41664.5|41644.5|1
1723794980000|2024-08-16 07:56:20|41665.4|41645.4|41662.5|41642.5|41667.5|41647.5|41662.5|41642.5|2
1723794990000|2024-08-16 07:56:30|41667.5|41647.5|41665|41645|41667.5|41647.5|41662.5|41642.5|2
1723795000000|2024-08-16 07:56:40|41667|41647|41662.5|41642.5|41667|41647|41662.5|41642.5|3
1723795010000|2024-08-16 07:56:50|41661.6|41641.6|41657|41637|41661.6|41641.6|41657|41637|3
1723795020000|2024-08-16 07:57:00|41655|41635|41662.5|41642.5|41662.5|41642.5|41654.5|41634.5|12
1723795030000|2024-08-16 07:57:10|41660.4|41640.4|41665|41645|41665|41645|41657.5|41637.5|7
1723795040000|2024-08-16 07:57:20|41665.4|41645.4|41679.5|41659.5|41679.5|41659.5|41665.4|41645.4|4
1723795050000|2024-08-16 07:57:30|41677|41657|41679.5|41659.5|41679.5|41659.5|41677|41657|0
1723795060000|2024-08-16 07:57:40|41677|41657|41669.5|41649.5|41677|41657|41667|41647|6
1723795070000|2024-08-16 07:57:50|41667.5|41647.5|41669.5|41649.5|41669.5|41649.5|41667|41647|1
1723795080000|2024-08-16 07:58:00|41667|41647|41662.5|41642.5|41667|41647|41660|41640|16
1723795090000|2024-08-16 07:58:10|41662|41642|41655|41635|41662|41642|41655|41635|2
1723795100000|2024-08-16 07:58:20|41654.5|41634.5|41657.5|41637.5|41657.5|41637.5|41652.5|41632.5|0
1723795110000|2024-08-16 07:58:30|41659.5|41639.5|41659.5|41639.5|41664.1|41644.1|41659.5|41639.5|4
1723795120000|2024-08-16 07:58:40|41652.9|41632.9|41652|41632|41655|41635|41652|41632|3
1723795130000|2024-08-16 07:58:50|41649.5|41629.5|41647.5|41627.5|41649.5|41629.5|41645|41625|6
1723795140000|2024-08-16 07:59:00|41645|41625|41645|41625|41650|41630|41645|41625|2
1723795150000|2024-08-16 07:59:10|41645.4|41625.4|41637|41617|41645.4|41625.4|41637|41617|5
1723795160000|2024-08-16 07:59:20|41632.5|41612.5|41632.5|41612.5|41632.5|41612.5|41630|41610|2
1723795170000|2024-08-16 07:59:30|41630|41610|41630|41610|41630.4|41610.4|41630|41610|1
1723795180000|2024-08-16 07:59:40|41630.4|41610.4|41632|41612|41632.5|41612.5|41630|41610|0
1723795190000|2024-08-16 07:59:50|41629.5|41609.5|41630|41610|41630|41610|41625|41605|3
1723795200000|2024-08-16 08:00:00|41627.9|41607.9|41637|41617|41637|41617|41627.9|41607.9|3
1723795210000|2024-08-16 08:00:10|41639.5|41619.5|41604.1|41584.1|41665|41645|41601.6|41581.6|148
1723795220000|2024-08-16 08:00:20|41603.6|41583.6|41624.1|41604.1|41624.1|41604.1|41590|41570|28
1723795230000|2024-08-16 08:00:30|41624.5|41604.5|41614.1|41594.1|41629.1|41609.1|41613.6|41593.6|12
1723795240000|2024-08-16 08:00:40|41609.1|41589.1|41609.1|41589.1|41614.1|41594.1|41601.1|41581.1|10
1723795250000|2024-08-16 08:00:50|41611.1|41591.1|41622.5|41602.5|41622.5|41602.5|41611.1|41591.1|10
1723795260000|2024-08-16 08:01:00|41624.5|41604.5|41614.5|41594.5|41629.1|41609.1|41605.4|41585.4|15
1723795270000|2024-08-16 08:01:10|41616.6|41596.6|41684.1|41664.1|41694.8|41674.8|41616.6|41596.6|35
1723795280000|2024-08-16 08:01:20|41683.6|41663.6|41674.5|41654.5|41684.1|41664.1|41669.1|41649.1|27
1723795290000|2024-08-16 08:01:30|41672|41652|41695.4|41675.4|41695.4|41675.4|41669.5|41649.5|50
1723795300000|2024-08-16 08:01:40|41697.5|41677.5|41687.9|41667.9|41697.5|41677.5|41687.9|41667.9|43
1723795310000|2024-08-16 08:01:50|41685|41665|41654.1|41634.1|41685|41665|41654.1|41634.1|13
1723795320000|2024-08-16 08:02:00|41649.5|41629.5|41635|41615|41650|41630|41635|41615|7
1723795330000|2024-08-16 08:02:10|41630.9|41610.9|41630.4|41610.4|41634.5|41614.5|41629.1|41609.1|2
1723795340000|2024-08-16 08:02:20|41630|41610|41630|41610|41630|41610|41627.9|41607.9|1
1723795350000|2024-08-16 08:02:30|41630.4|41610.4|41630|41610|41634.5|41614.5|41630|41610|2
1723795360000|2024-08-16 08:02:40|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|4
1723795370000|2024-08-16 08:02:50|41625|41605|41612.5|41592.5|41625|41605|41612.5|41592.5|3
1723795380000|2024-08-16 08:03:00|41615|41595|41610|41590|41620|41600|41610|41590|2
1723795390000|2024-08-16 08:03:10|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|5
1723795400000|2024-08-16 08:03:20|41611.6|41591.6|41617.5|41597.5|41617.5|41597.5|41611.6|41591.6|4
1723795410000|2024-08-16 08:03:30|41616.1|41596.1|41600|41580|41616.1|41596.1|41599.5|41579.5|3
1723795420000|2024-08-16 08:03:40|41602.5|41582.5|41600|41580|41609.1|41589.1|41600|41580|1
1723795430000|2024-08-16 08:03:50|41592.5|41572.5|41587|41567|41592.5|41572.5|41587|41567|6
1723795440000|2024-08-16 08:04:00|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|0
1723795450000|2024-08-16 08:04:10|41587|41567|41582.5|41562.5|41587|41567|41582.5|41562.5|2
1723795460000|2024-08-16 08:04:20|41580.4|41560.4|41556.6|41536.6|41580.4|41560.4|41556.6|41536.6|40
1723795470000|2024-08-16 08:04:30|41555.7|41535.7|41567.5|41547.5|41567.5|41547.5|41553.6|41533.6|24
1723795480000|2024-08-16 08:04:40|41569.5|41549.5|41578.2|41558.2|41578.2|41558.2|41569.1|41549.1|2
1723795490000|2024-08-16 08:04:50|41579.1|41559.1|41584.1|41564.1|41584.5|41564.5|41579.1|41559.1|1
1723795500000|2024-08-16 08:05:00|41579.1|41559.1|41576.1|41556.1|41579.1|41559.1|41576.1|41556.1|3
1723795510000|2024-08-16 08:05:10|41574.1|41554.1|41572|41552|41575|41555|41571.6|41551.6|10
1723795520000|2024-08-16 08:05:20|41574.1|41554.1|41576.6|41556.6|41579.1|41559.1|41574.1|41554.1|1
1723795530000|2024-08-16 08:05:30|41579.1|41559.1|41574.6|41554.6|41579.1|41559.1|41573.6|41553.6|1
1723795540000|2024-08-16 08:05:40|41576.6|41556.6|41579.6|41559.6|41579.6|41559.6|41576.6|41556.6|2
1723795550000|2024-08-16 08:05:50|41577.5|41557.5|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|1
1723795560000|2024-08-16 08:06:00|41572.5|41552.5|41568.7|41548.7|41572.5|41552.5|41568.7|41548.7|13
1723795570000|2024-08-16 08:06:10|41569.1|41549.1|41571.6|41551.6|41571.6|41551.6|41569.1|41549.1|4
1723795580000|2024-08-16 08:06:20|41569.6|41549.6|41561.2|41541.2|41569.6|41549.6|41561.2|41541.2|3
1723795590000|2024-08-16 08:06:30|41561.6|41541.6|41550.5|41530.5|41562.1|41542.1|41550.5|41530.5|23
1723795600000|2024-08-16 08:06:40|41549.6|41529.6|41554.1|41534.1|41554.1|41534.1|41549.1|41529.1|1
1723795610000|2024-08-16 08:06:50|41558.7|41538.7|41564.1|41544.1|41564.1|41544.1|41558.7|41538.7|0
1723795620000|2024-08-16 08:07:00|41567.1|41547.1|41564.1|41544.1|41569.1|41549.1|41564.1|41544.1|8
1723795630000|2024-08-16 08:07:10|41564.6|41544.6|41569.1|41549.1|41569.1|41549.1|41564.1|41544.1|5
1723795640000|2024-08-16 08:07:20|41568.7|41548.7|41569.1|41549.1|41569.1|41549.1|41564.1|41544.1|0
1723795650000|2024-08-16 08:07:30|41571.2|41551.2|41569.1|41549.1|41571.2|41551.2|41569.1|41549.1|1
1723795660000|2024-08-16 08:07:40|41570|41550|41574.1|41554.1|41574.1|41554.1|41570|41550|1
1723795670000|2024-08-16 08:07:50|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|1
1723795680000|2024-08-16 08:08:00|41572.1|41552.1|41569.6|41549.6|41572.1|41552.1|41569.6|41549.6|7
1723795690000|2024-08-16 08:08:10|41571.6|41551.6|41569.6|41549.6|41571.6|41551.6|41569.6|41549.6|0
1723795700000|2024-08-16 08:08:20|41574.1|41554.1|41574.6|41554.6|41576.6|41556.6|41574.1|41554.1|2
1723795710000|2024-08-16 08:08:30|41576.6|41556.6|41579.6|41559.6|41579.6|41559.6|41576.6|41556.6|0
1723795720000|2024-08-16 08:08:40|41580|41560|41580|41560|41582.5|41562.5|41580|41560|1
1723795730000|2024-08-16 08:08:50|41580.5|41560.5|41582.1|41562.1|41582.5|41562.5|41580|41560|2
1723795740000|2024-08-16 08:09:00|41582.5|41562.5|41584.6|41564.6|41588|41568|41582.5|41562.5|8
1723795750000|2024-08-16 08:09:10|41587.1|41567.1|41587.1|41567.1|41589.1|41569.1|41587.1|41567.1|1
1723795760000|2024-08-16 08:09:20|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|2
1723795770000|2024-08-16 08:09:30|41580|41560|41577.5|41557.5|41580|41560|41577.5|41557.5|1
1723795780000|2024-08-16 08:09:40|41575|41555|41575|41555|41575|41555|41575|41555|2
1723795790000|2024-08-16 08:09:50|41577.1|41557.1|41576.6|41556.6|41577.1|41557.1|41574.1|41554.1|1
1723795800000|2024-08-16 08:10:00|41576.2|41556.2|41574.1|41554.1|41576.2|41556.2|41574.1|41554.1|2
1723795810000|2024-08-16 08:10:10|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|0
1723795820000|2024-08-16 08:10:20|41571.6|41551.6|41572.1|41552.1|41572.1|41552.1|41569.6|41549.6|8
1723795830000|2024-08-16 08:10:30|41574.1|41554.1|41574.1|41554.1|41576.2|41556.2|41574.1|41554.1|2
1723795840000|2024-08-16 08:10:40|41576.2|41556.2|41592.1|41572.1|41592.1|41572.1|41574.6|41554.6|2
1723795850000|2024-08-16 08:10:50|41590|41570|41584.1|41564.1|41590|41570|41584.1|41564.1|3
1723795860000|2024-08-16 08:11:00|41585|41565|41592.1|41572.1|41592.1|41572.1|41585|41565|2
1723795870000|2024-08-16 08:11:10|41594.1|41574.1|41613.7|41593.7|41613.7|41593.7|41592.1|41572.1|4
1723795880000|2024-08-16 08:11:20|41616.2|41596.2|41617.1|41597.1|41617.1|41597.1|41616.2|41596.2|3
1723795890000|2024-08-16 08:11:30|41621.6|41601.6|41619.1|41599.1|41624.1|41604.1|41619.1|41599.1|2
1723795900000|2024-08-16 08:11:40|41618.2|41598.2|41611.2|41591.2|41618.2|41598.2|41611.2|41591.2|4
1723795910000|2024-08-16 08:11:50|41614.1|41594.1|41616.2|41596.2|41616.2|41596.2|41613.7|41593.7|3
1723795920000|2024-08-16 08:12:00|41614.1|41594.1|41608.2|41588.2|41614.1|41594.1|41608.2|41588.2|3
1723795930000|2024-08-16 08:12:10|41608.7|41588.7|41595.7|41575.7|41608.7|41588.7|41595.7|41575.7|7
1723795940000|2024-08-16 08:12:20|41598.2|41578.2|41595.7|41575.7|41598.2|41578.2|41595.7|41575.7|3
1723795950000|2024-08-16 08:12:30|41593.7|41573.7|41587.3|41567.3|41593.7|41573.7|41586.9|41566.9|10
1723795960000|2024-08-16 08:12:40|41588.2|41568.2|41592.8|41572.8|41593.2|41573.2|41588.2|41568.2|5
1723795970000|2024-08-16 08:12:50|41593.2|41573.2|41593.2|41573.2|41593.2|41573.2|41592.8|41572.8|1
1723795980000|2024-08-16 08:13:00|41592.8|41572.8|41579.8|41559.8|41592.8|41572.8|41579.8|41559.8|10
1723795990000|2024-08-16 08:13:10|41574.8|41554.8|41569.8|41549.8|41574.8|41554.8|41567.3|41547.3|10
1723796000000|2024-08-16 08:13:20|41567.8|41547.8|41567.8|41547.8|41575.3|41555.3|41567.8|41547.8|9
1723796010000|2024-08-16 08:13:30|41569.8|41549.8|41544.4|41524.4|41569.8|41549.8|41544.4|41524.4|43
1723796020000|2024-08-16 08:13:40|41543.9|41523.9|41553.5|41533.5|41553.5|41533.5|41543.9|41523.9|10
1723796030000|2024-08-16 08:13:50|41553.9|41533.9|41556|41536|41556|41536|41553.5|41533.5|1
1723796040000|2024-08-16 08:14:00|41558.5|41538.5|41550.5|41530.5|41558.5|41538.5|41550.5|41530.5|9
1723796050000|2024-08-16 08:14:10|41548.5|41528.5|41548|41528|41548.5|41528.5|41548|41528|4
1723796060000|2024-08-16 08:14:20|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|1
1723796080000|2024-08-16 08:14:40|41548|41528|41536.4|41516.4|41548|41528|41528.9|41508.9|4
1723796090000|2024-08-16 08:14:50|41536.9|41516.9|41536|41516|41538.5|41518.5|41536|41516|8
1723796100000|2024-08-16 08:15:00|41536.4|41516.4|41528.5|41508.5|41538.5|41518.5|41528|41508|4
1723796110000|2024-08-16 08:15:10|41528|41508|41525.5|41505.5|41530.5|41510.5|41525.5|41505.5|8
1723796120000|2024-08-16 08:15:20|41523.5|41503.5|41520.5|41500.5|41523.5|41503.5|41520.5|41500.5|13
1723796130000|2024-08-16 08:15:30|41516|41496|41518|41498|41518|41498|41516|41496|0
1723796140000|2024-08-16 08:15:40|41515.5|41495.5|41520.5|41500.5|41520.5|41500.5|41515.5|41495.5|0
1723796150000|2024-08-16 08:15:50|41521|41501|41523|41503|41523|41503|41521|41501|3
1723796160000|2024-08-16 08:16:00|41522.6|41502.6|41493.5|41473.5|41522.6|41502.6|41493.5|41473.5|31
1723796170000|2024-08-16 08:16:10|41488.9|41468.9|41491|41471|41491|41471|41486.4|41466.4|5
1723796180000|2024-08-16 08:16:20|41491.4|41471.4|41488.5|41468.5|41491.4|41471.4|41488.5|41468.5|5
1723796190000|2024-08-16 08:16:30|41487.6|41467.6|41481|41461|41487.6|41467.6|41481|41461|7
1723796200000|2024-08-16 08:16:40|41480.5|41460.5|41478|41458|41483|41463|41478|41458|9
1723796210000|2024-08-16 08:16:50|41480.1|41460.1|41483|41463|41483|41463|41480.1|41460.1|7
1723796220000|2024-08-16 08:17:00|41482.6|41462.6|41481|41461|41483|41463|41481|41461|18
1723796230000|2024-08-16 08:17:10|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|14
1723796240000|2024-08-16 08:17:20|41486|41466|41493.9|41473.9|41493.9|41473.9|41486|41466|16
1723796250000|2024-08-16 08:17:30|41496|41476|41493.9|41473.9|41496.9|41476.9|41493.9|41473.9|10
1723796260000|2024-08-16 08:17:40|41493.5|41473.5|41486.4|41466.4|41493.5|41473.5|41484.4|41464.4|4
1723796270000|2024-08-16 08:17:50|41486|41466|41486.4|41466.4|41486.4|41466.4|41485.5|41465.5|5
1723796280000|2024-08-16 08:18:00|41486|41466|41481|41461|41486|41466|41478.9|41458.9|3
1723796290000|2024-08-16 08:18:10|41478.9|41458.9|41478.9|41458.9|41481|41461|41478.9|41458.9|1
1723796300000|2024-08-16 08:18:20|41478.5|41458.5|41478.5|41458.5|41481|41461|41478.5|41458.5|4
1723796310000|2024-08-16 08:18:30|41478|41458|41476|41456|41478|41458|41471.4|41451.4|11
1723796320000|2024-08-16 08:18:40|||||||||1
1723796330000|2024-08-16 08:18:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.1|41450.1|9
1723796340000|2024-08-16 08:19:00|41470.1|41450.1|41467.6|41447.6|41470.1|41450.1|41465.1|41445.1|9
1723796350000|2024-08-16 08:19:10|41465.5|41445.5|41478.9|41458.9|41478.9|41458.9|41465.5|41445.5|7
1723796360000|2024-08-16 08:19:20|41479.4|41459.4|41488.5|41468.5|41488.5|41468.5|41479.4|41459.4|8
1723796370000|2024-08-16 08:19:30|41488.9|41468.9|41486.9|41466.9|41488.9|41468.9|41486.4|41466.4|15
1723796380000|2024-08-16 08:19:40|41486.4|41466.4|41486.9|41466.9|41486.9|41466.9|41486.4|41466.4|0
1723796390000|2024-08-16 08:19:50|||||||||3
1723796400000|2024-08-16 08:20:00|41482.8|41462.8|41472.3|41452.3|41482.8|41462.8|41472.3|41452.3|25
1723796410000|2024-08-16 08:20:10|41469.8|41449.8|41465.3|41445.3|41469.8|41449.8|41465.3|41445.3|3
1723796420000|2024-08-16 08:20:20|41461.2|41441.2|41470.7|41450.7|41470.7|41450.7|41458.2|41438.2|11
1723796430000|2024-08-16 08:20:30|41473.2|41453.2|41480.7|41460.7|41480.7|41460.7|41473.2|41453.2|2
1723796440000|2024-08-16 08:20:40|41483.2|41463.2|41486.2|41466.2|41486.2|41466.2|41483.2|41463.2|1
1723796450000|2024-08-16 08:20:50|41484.1|41464.1|41488.7|41468.7|41489.1|41469.1|41484.1|41464.1|12
1723796460000|2024-08-16 08:21:00|41489.1|41469.1|41491.6|41471.6|41493.7|41473.7|41489.1|41469.1|4
1723796470000|2024-08-16 08:21:10|41493.7|41473.7|41498.7|41478.7|41498.7|41478.7|41493.7|41473.7|3
1723796480000|2024-08-16 08:21:20|41498.2|41478.2|41494.1|41474.1|41498.2|41478.2|41494.1|41474.1|4
1723796490000|2024-08-16 08:21:30|41498.7|41478.7|41494.1|41474.1|41498.7|41478.7|41494.1|41474.1|1
1723796500000|2024-08-16 08:21:40|41496.2|41476.2|41490.7|41470.7|41498.7|41478.7|41490.7|41470.7|19
1723796510000|2024-08-16 08:21:50|41490.3|41470.3|41489.9|41469.9|41490.3|41470.3|41487.8|41467.8|2
1723796520000|2024-08-16 08:22:00|41490.3|41470.3|41485.3|41465.3|41490.3|41470.3|41485.3|41465.3|1
1723796530000|2024-08-16 08:22:10|41484.9|41464.9|41485.3|41465.3|41487.8|41467.8|41483.3|41463.3|7
1723796540000|2024-08-16 08:22:20|41483.3|41463.3|41483.3|41463.3|41487.8|41467.8|41483.3|41463.3|1
1723796550000|2024-08-16 08:22:30|41482.8|41462.8|41477.4|41457.4|41482.8|41462.8|41475.3|41455.3|8
1723796560000|2024-08-16 08:22:40|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|0
1723796570000|2024-08-16 08:22:50|41478.3|41458.3|41480.8|41460.8|41480.8|41460.8|41478.3|41458.3|1
1723796580000|2024-08-16 08:23:00|41482.8|41462.8|41488.3|41468.3|41488.3|41468.3|41482.8|41462.8|1
1723796590000|2024-08-16 08:23:10|41488.7|41468.7|41488.3|41468.3|41488.7|41468.7|41488.3|41468.3|0
1723796600000|2024-08-16 08:23:20|41490.8|41470.8|41488.3|41468.3|41490.8|41470.8|41488.3|41468.3|0
1723796610000|2024-08-16 08:23:30|41488.7|41468.7|41488.3|41468.3|41490.8|41470.8|41488.3|41468.3|1
1723796620000|2024-08-16 08:23:40|41486.2|41466.2|41485.8|41465.8|41486.2|41466.2|41485.8|41465.8|1
1723796630000|2024-08-16 08:23:50|41483.7|41463.7|41478.7|41458.7|41485.8|41465.8|41478.7|41458.7|2
1723796640000|2024-08-16 08:24:00|41478.3|41458.3|41478.7|41458.7|41478.7|41458.7|41478.3|41458.3|0
1723796650000|2024-08-16 08:24:10|41480.8|41460.8|41478.3|41458.3|41480.8|41460.8|41478.3|41458.3|3
1723796660000|2024-08-16 08:24:20|41478.7|41458.7|41478.3|41458.3|41483.3|41463.3|41478.3|41458.3|1
1723796680000|2024-08-16 08:24:40|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|0
1723796690000|2024-08-16 08:24:50|||||||||1
1723796700000|2024-08-16 08:25:00|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|3
1723796710000|2024-08-16 08:25:10|41471.7|41451.7|41474.2|41454.2|41474.2|41454.2|41471.7|41451.7|1
1723796720000|2024-08-16 08:25:20|41478.3|41458.3|41488.3|41468.3|41488.3|41468.3|41478.3|41458.3|5
1723796730000|2024-08-16 08:25:30|41488.7|41468.7|41478.7|41458.7|41488.7|41468.7|41478.7|41458.7|2
1723796740000|2024-08-16 08:25:40|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.3|41455.3|13
1723796750000|2024-08-16 08:25:50|41473.3|41453.3|41466.7|41446.7|41473.3|41453.3|41466.2|41446.2|10
1723796760000|2024-08-16 08:26:00|41466.2|41446.2|41463.7|41443.7|41466.2|41446.2|41463.7|41443.7|8
1723796770000|2024-08-16 08:26:10|41464.2|41444.2|41468.7|41448.7|41468.7|41448.7|41463.7|41443.7|6
1723796780000|2024-08-16 08:26:20|41470.8|41450.8|41471.2|41451.2|41471.2|41451.2|41470.8|41450.8|16
1723796790000|2024-08-16 08:26:30|41469.2|41449.2|41463.7|41443.7|41469.2|41449.2|41463.3|41443.3|16
1723796800000|2024-08-16 08:26:40|41469.2|41449.2|41463.7|41443.7|41469.6|41449.6|41463.7|41443.7|9
1723796810000|2024-08-16 08:26:50|41463.3|41443.3|41463.7|41443.7|41463.7|41443.7|41459.2|41439.2|5
1723796820000|2024-08-16 08:27:00|41464.2|41444.2|41469.2|41449.2|41469.2|41449.2|41464.2|41444.2|8
1723796840000|2024-08-16 08:27:20|41471.2|41451.2|41478.7|41458.7|41478.7|41458.7|41471.2|41451.2|1
1723796850000|2024-08-16 08:27:30|41476.2|41456.2|41471.7|41451.7|41476.2|41456.2|41471.7|41451.7|6
1723796860000|2024-08-16 08:27:40|41469.6|41449.6|41476.7|41456.7|41478.7|41458.7|41469.6|41449.6|22
1723796870000|2024-08-16 08:27:50|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|0
1723796880000|2024-08-16 08:28:00|41474.2|41454.2|41478.7|41458.7|41481.2|41461.2|41474.2|41454.2|3
1723796890000|2024-08-16 08:28:10|41479.2|41459.2|41485.8|41465.8|41485.8|41465.8|41479.2|41459.2|1
1723796900000|2024-08-16 08:28:20|41483.7|41463.7|41489.2|41469.2|41489.2|41469.2|41483.7|41463.7|2
1723796910000|2024-08-16 08:28:30|41489.6|41469.6|41499.2|41479.2|41499.2|41479.2|41489.6|41469.6|1
1723796920000|2024-08-16 08:28:40|41499.6|41479.6|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|19
1723796930000|2024-08-16 08:28:50|41499.6|41479.6|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|4
1723796940000|2024-08-16 08:29:00|41498.7|41478.7|41499.2|41479.2|41499.2|41479.2|41498.7|41478.7|9
1723796950000|2024-08-16 08:29:10|||||||||1
1723796960000|2024-08-16 08:29:20|41501.7|41481.7|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|1
1723796970000|2024-08-16 08:29:30|||||||||2
1723796980000|2024-08-16 08:29:40|41494.2|41474.2|41487.1|41467.1|41494.2|41474.2|41487.1|41467.1|5
1723796990000|2024-08-16 08:29:50|41489.2|41469.2|41489.6|41469.6|41489.6|41469.6|41489.2|41469.2|3
1723797000000|2024-08-16 08:30:00|41484.2|41464.2|41475.1|41455.1|41484.2|41464.2|41475.1|41455.1|6
1723797010000|2024-08-16 08:30:10|41477.6|41457.6|41489.2|41469.2|41489.6|41469.6|41477.6|41457.6|2
1723797030000|2024-08-16 08:30:30|41494.2|41474.2|41495.5|41475.5|41496|41476|41494.2|41474.2|2
1723797040000|2024-08-16 08:30:40|41497.6|41477.6|41500.1|41480.1|41500.1|41480.1|41497.6|41477.6|1
1723797050000|2024-08-16 08:30:50|41502.1|41482.1|41506.2|41486.2|41506.2|41486.2|41502.1|41482.1|1
1723797060000|2024-08-16 08:31:00|41506.7|41486.7|41502.6|41482.6|41506.7|41486.7|41502.6|41482.6|13
1723797070000|2024-08-16 08:31:10|41500.5|41480.5|41497.1|41477.1|41500.5|41480.5|41497.1|41477.1|4
1723797080000|2024-08-16 08:31:20|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|41493|41473|1
1723797090000|2024-08-16 08:31:30|41497.1|41477.1|41495.1|41475.1|41497.6|41477.6|41492.6|41472.6|3
1723797100000|2024-08-16 08:31:40|41497.6|41477.6|41490.1|41470.1|41497.6|41477.6|41490.1|41470.1|6
1723797110000|2024-08-16 08:31:50|41495.1|41475.1|41498|41478|41498|41478|41495.1|41475.1|7
1723797120000|2024-08-16 08:32:00|41497.6|41477.6|41490.1|41470.1|41498|41478|41490.1|41470.1|12
1723797130000|2024-08-16 08:32:10|41489.6|41469.6|41478.5|41458.5|41489.6|41469.6|41475.5|41455.5|15
1723797140000|2024-08-16 08:32:20|41478|41458|41471.4|41451.4|41478|41458|41468.5|41448.5|13
1723797150000|2024-08-16 08:32:30|41474.8|41454.8|41481.9|41461.9|41486.9|41466.9|41474.8|41454.8|10
1723797160000|2024-08-16 08:32:40|41479.4|41459.4|41467.3|41447.3|41479.4|41459.4|41457.8|41437.8|41
1723797170000|2024-08-16 08:32:50|41465.3|41445.3|41458.2|41438.2|41467.3|41447.3|41458.2|41438.2|9
1723797180000|2024-08-16 08:33:00|41460.3|41440.3|41460.3|41440.3|41462.8|41442.8|41458.2|41438.2|10
1723797190000|2024-08-16 08:33:10|41458.2|41438.2|41465.3|41445.3|41465.3|41445.3|41458.2|41438.2|6
1723797200000|2024-08-16 08:33:20|41463.2|41443.2|41458.2|41438.2|41467.8|41447.8|41458.2|41438.2|12
1723797210000|2024-08-16 08:33:30|41455.3|41435.3|41442.3|41422.3|41455.3|41435.3|41440.3|41420.3|9
1723797220000|2024-08-16 08:33:40|41442.8|41422.8|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|7
1723797230000|2024-08-16 08:33:50|41446.9|41426.9|41454.8|41434.8|41454.8|41434.8|41446.9|41426.9|11
1723797240000|2024-08-16 08:34:00|41455.3|41435.3|41455.3|41435.3|41455.7|41435.7|41455.3|41435.3|2
1723797250000|2024-08-16 08:34:10|41457.3|41437.3|41461.9|41441.9|41461.9|41441.9|41457.3|41437.3|2
1723797260000|2024-08-16 08:34:20|41459.4|41439.4|41466.4|41446.4|41466.4|41446.4|41459.4|41439.4|4
1723797270000|2024-08-16 08:34:30|41466|41446|41461.4|41441.4|41466|41446|41461.4|41441.4|0
1723797280000|2024-08-16 08:34:40|41459.4|41439.4|41456.9|41436.9|41459.4|41439.4|41456.9|41436.9|4
1723797290000|2024-08-16 08:34:50|||||||||2
1723797300000|2024-08-16 08:35:00|41459.4|41439.4|41461.4|41441.4|41461.4|41441.4|41459.4|41439.4|5
1723797310000|2024-08-16 08:35:10|41463.5|41443.5|41467.3|41447.3|41467.3|41447.3|41463.5|41443.5|3
1723797320000|2024-08-16 08:35:20|41471.9|41451.9|41472.3|41452.3|41472.3|41452.3|41471.9|41451.9|0
1723797330000|2024-08-16 08:35:30|41476.4|41456.4|41476.4|41456.4|41478.5|41458.5|41476.4|41456.4|2
1723797340000|2024-08-16 08:35:40|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|2
1723797350000|2024-08-16 08:35:50|41483.9|41463.9|41481.9|41461.9|41483.9|41463.9|41479.4|41459.4|2
1723797360000|2024-08-16 08:36:00|41481.4|41461.4|41481.9|41461.9|41481.9|41461.9|41479.4|41459.4|3
1723797370000|2024-08-16 08:36:10|41483.9|41463.9|41481.4|41461.4|41483.9|41463.9|41481.4|41461.4|0
1723797380000|2024-08-16 08:36:20|41479.4|41459.4|41478.9|41458.9|41479.4|41459.4|41478.9|41458.9|4
1723797390000|2024-08-16 08:36:30|41478.5|41458.5|41476.4|41456.4|41478.5|41458.5|41476.4|41456.4|1
1723797400000|2024-08-16 08:36:40|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|1
1723797410000|2024-08-16 08:36:50|41476.4|41456.4|41476.4|41456.4|41476.9|41456.9|41476.4|41456.4|5
1723797420000|2024-08-16 08:37:00|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|4
1723797430000|2024-08-16 08:37:10|41479.8|41459.8|41491.9|41471.9|41491.9|41471.9|41479.8|41459.8|11
1723797440000|2024-08-16 08:37:20|41496|41476|41496.4|41476.4|41496.4|41476.4|41496|41476|3
1723797450000|2024-08-16 08:37:30|41496.9|41476.9|41501|41481|41501.4|41481.4|41496.9|41476.9|2
1723797460000|2024-08-16 08:37:40|41503.5|41483.5|41505.5|41485.5|41505.5|41485.5|41503.5|41483.5|10
1723797470000|2024-08-16 08:37:50|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|7
1723797480000|2024-08-16 08:38:00|41508|41488|41510.1|41490.1|41510.1|41490.1|41508|41488|1
1723797490000|2024-08-16 08:38:10|41507.6|41487.6|41509.6|41489.6|41510.1|41490.1|41507.6|41487.6|0
1723797500000|2024-08-16 08:38:20|41508|41488|41508|41488|41512.6|41492.6|41508|41488|12
1723797510000|2024-08-16 08:38:30|||||||||1
1723797530000|2024-08-16 08:38:50|41500.5|41480.5|41500.5|41480.5|41503|41483|41500.1|41480.1|7
1723797540000|2024-08-16 08:39:00|41502.6|41482.6|41500.1|41480.1|41502.6|41482.6|41500.1|41480.1|3
1723797550000|2024-08-16 08:39:10|41500.5|41480.5|41502.6|41482.6|41502.6|41482.6|41500.5|41480.5|2
1723797560000|2024-08-16 08:39:20|41503|41483|41503|41483|41503|41483|41503|41483|3
1723797570000|2024-08-16 08:39:30|41502.6|41482.6|41493|41473|41502.6|41482.6|41493|41473|8
1723797580000|2024-08-16 08:39:40|41491|41471|41487.6|41467.6|41493|41473|41485.5|41465.5|5
1723797590000|2024-08-16 08:39:50|41488.5|41468.5|41492.6|41472.6|41492.6|41472.6|41488.5|41468.5|2
1723797600000|2024-08-16 08:40:00|41490.6|41470.6|41495.1|41475.1|41495.1|41475.1|41490.6|41470.6|1
1723797610000|2024-08-16 08:40:10|41494.7|41474.7|41490.6|41470.6|41494.7|41474.7|41490.6|41470.6|1
1723797620000|2024-08-16 08:40:20|41495.1|41475.1|41490.1|41470.1|41495.1|41475.1|41490.1|41470.1|2
1723797630000|2024-08-16 08:40:30|41487.6|41467.6|41490.1|41470.1|41490.1|41470.1|41485.1|41465.1|2
1723797640000|2024-08-16 08:40:40|41490.6|41470.6|41497.6|41477.6|41497.6|41477.6|41490.6|41470.6|1
1723797650000|2024-08-16 08:40:50|41498.1|41478.1|41498.5|41478.5|41498.5|41478.5|41498.1|41478.1|0
1723797660000|2024-08-16 08:41:00|41500.6|41480.6|41498.5|41478.5|41501|41481|41498.5|41478.5|0
1723797670000|2024-08-16 08:41:10|41498.1|41478.1|41493.1|41473.1|41498.1|41478.1|41493.1|41473.1|1
1723797680000|2024-08-16 08:41:20|41492.6|41472.6|41488.1|41468.1|41492.6|41472.6|41487.6|41467.6|2
1723797690000|2024-08-16 08:41:30|41487.6|41467.6|41490.6|41470.6|41492.6|41472.6|41487.6|41467.6|1
1723797700000|2024-08-16 08:41:40|41491|41471|41491|41471|41495.6|41475.6|41491|41471|4
1723797710000|2024-08-16 08:41:50|41490.6|41470.6|41488.5|41468.5|41490.6|41470.6|41488.5|41468.5|4
1723797730000|2024-08-16 08:42:10|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|9
1723797740000|2024-08-16 08:42:20|41494|41474|41491.5|41471.5|41494|41474|41491.5|41471.5|1
1723797750000|2024-08-16 08:42:30|41491|41471|41495.6|41475.6|41495.6|41475.6|41491|41471|1
1723797760000|2024-08-16 08:42:40|41493.5|41473.5|41481|41461|41495.6|41475.6|41481|41461|4
1723797770000|2024-08-16 08:42:50|41483.1|41463.1|41483.5|41463.5|41483.5|41463.5|41480.6|41460.6|2
1723797780000|2024-08-16 08:43:00|41483.1|41463.1|41478.5|41458.5|41483.1|41463.1|41478.5|41458.5|1
1723797790000|2024-08-16 08:43:10|41481|41461|41481.5|41461.5|41481.5|41461.5|41481|41461|2
1723797800000|2024-08-16 08:43:20|41485.6|41465.6|41490.6|41470.6|41490.6|41470.6|41485.6|41465.6|2
1723797810000|2024-08-16 08:43:30|41491|41471|41491|41471|41491|41471|41491|41471|1
1723797820000|2024-08-16 08:43:40|41496|41476|41496|41476|41496|41476|41496|41476|1
1723797830000|2024-08-16 08:43:50|41495.6|41475.6|41490.6|41470.6|41495.6|41475.6|41486.5|41466.5|7
1723797850000|2024-08-16 08:44:10|41491|41471|41486|41466|41491|41471|41486|41466|11
1723797860000|2024-08-16 08:44:20|41490.1|41470.1|41492.6|41472.6|41492.6|41472.6|41490.1|41470.1|2
1723797870000|2024-08-16 08:44:30|41493.5|41473.5|41495.6|41475.6|41495.6|41475.6|41493.5|41473.5|6
1723797880000|2024-08-16 08:44:40|41496|41476|41491.9|41471.9|41496.5|41476.5|41491.9|41471.9|2
1723797890000|2024-08-16 08:44:50|41494|41474|41496.5|41476.5|41496.5|41476.5|41494|41474|4
1723797900000|2024-08-16 08:45:00|41498.5|41478.5|41491|41471|41498.5|41478.5|41490.6|41470.6|4
1723797920000|2024-08-16 08:45:20|41491.5|41471.5|41495.6|41475.6|41495.6|41475.6|41491.5|41471.5|0
1723797930000|2024-08-16 08:45:30|41497.6|41477.6|41501|41481|41501.5|41481.5|41497.6|41477.6|7
1723797940000|2024-08-16 08:45:40|41499|41479|41501|41481|41501|41481|41499|41479|0
1723797950000|2024-08-16 08:45:50|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|0
1723797960000|2024-08-16 08:46:00|41501|41481|41501|41481|41501|41481|41498.5|41478.5|6
1723797970000|2024-08-16 08:46:10|41500.6|41480.6|41491|41471|41500.6|41480.6|41491|41471|1
1723797980000|2024-08-16 08:46:20|41491.5|41471.5|41496|41476|41496|41476|41491|41471|1
1723797990000|2024-08-16 08:46:30|41495.6|41475.6|41493.5|41473.5|41495.6|41475.6|41493.5|41473.5|1
1723798000000|2024-08-16 08:46:40|41491.5|41471.5|41482.6|41462.6|41491.5|41471.5|41482.6|41462.6|8
1723798010000|2024-08-16 08:46:50|41483.1|41463.1|41478.5|41458.5|41485.6|41465.6|41478.5|41458.5|9
1723798020000|2024-08-16 08:47:00|41476|41456|41476|41456|41480.6|41460.6|41476|41456|0
1723798030000|2024-08-16 08:47:10|41476.5|41456.5|41476|41456|41480.6|41460.6|41476|41456|1
1723798040000|2024-08-16 08:47:20|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1723798050000|2024-08-16 08:47:30|41480.6|41460.6|41483.5|41463.5|41483.5|41463.5|41480.6|41460.6|4
1723798060000|2024-08-16 08:47:40|41481|41461|41481|41461|41483.5|41463.5|41481|41461|0
1723798070000|2024-08-16 08:47:50|41480.6|41460.6|41481|41461|41481|41461|41480.6|41460.6|1
1723798080000|2024-08-16 08:48:00|41485.6|41465.6|41486.5|41466.5|41486.5|41466.5|41485.6|41465.6|2
1723798090000|2024-08-16 08:48:10|41491|41471|41491.5|41471.5|41491.5|41471.5|41491|41471|0
1723798100000|2024-08-16 08:48:20|41491|41471|41491.5|41471.5|41491.5|41471.5|41491|41471|0
1723798110000|2024-08-16 08:48:30|41491|41471|41491|41471|41491.5|41471.5|41491|41471|0
1723798120000|2024-08-16 08:48:40|41494|41474|41494|41474|41494|41474|41494|41474|3
1723798140000|2024-08-16 08:49:00|41493.5|41473.5|41494|41474|41494|41474|41493.5|41473.5|2
1723798150000|2024-08-16 08:49:10|41496|41476|41496.5|41476.5|41496.5|41476.5|41496|41476|0
1723798170000|2024-08-16 08:49:30|41493.5|41473.5|41493.5|41473.5|41494|41474|41493.5|41473.5|6
1723798180000|2024-08-16 08:49:40|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|4
1723798190000|2024-08-16 08:49:50|41499|41479|41501|41481|41501|41481|41499|41479|0
1723798200000|2024-08-16 08:50:00|41498.5|41478.5|41500.6|41480.6|41503.1|41483.1|41498.5|41478.5|5
1723798210000|2024-08-16 08:50:10|41500.1|41480.1|41500.1|41480.1|41500.1|41480.1|41500.1|41480.1|4
1723798220000|2024-08-16 08:50:20|41498.1|41478.1|41498.5|41478.5|41498.5|41478.5|41498.1|41478.1|3
1723798230000|2024-08-16 08:50:30|41500.6|41480.6|41498.5|41478.5|41500.6|41480.6|41498.5|41478.5|1
1723798240000|2024-08-16 08:50:40|41501|41481|41503.5|41483.5|41503.5|41483.5|41501|41481|2
1723798250000|2024-08-16 08:50:50|41505.6|41485.6|41506|41486|41506|41486|41505.6|41485.6|1
1723798260000|2024-08-16 08:51:00|41508.1|41488.1|41508.5|41488.5|41508.5|41488.5|41508.1|41488.1|4
1723798270000|2024-08-16 08:51:10|41508.1|41488.1|41510.6|41490.6|41511|41491|41508.1|41488.1|7
1723798280000|2024-08-16 08:51:20|41511|41491|41511|41491|41511|41491|41511|41491|0
1723798290000|2024-08-16 08:51:30|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1723798320000|2024-08-16 08:52:00|41511|41491|41511|41491|41511|41491|41510.6|41490.6|2
1723798330000|2024-08-16 08:52:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|0
1723798340000|2024-08-16 08:52:20|41508.5|41488.5|41508.5|41488.5|41508.5|41488.5|41508.5|41488.5|0
1723798350000|2024-08-16 08:52:30|41510.6|41490.6|41511|41491|41511|41491|41506|41486|7
1723798360000|2024-08-16 08:52:40|41511.5|41491.5|41513.5|41493.5|41513.5|41493.5|41511.5|41491.5|0
1723798370000|2024-08-16 08:52:50|41511|41491|41513.5|41493.5|41513.5|41493.5|41511|41491|0
1723798380000|2024-08-16 08:53:00|41515.6|41495.6|41520.6|41500.6|41520.6|41500.6|41515.6|41495.6|17
1723798390000|2024-08-16 08:53:10|41525.6|41505.6|41530.6|41510.6|41530.6|41510.6|41525.6|41505.6|7
1723798400000|2024-08-16 08:53:20|41531|41511|41530.6|41510.6|41531|41511|41530.6|41510.6|11
1723798410000|2024-08-16 08:53:30|41532.6|41512.6|41530.6|41510.6|41532.6|41512.6|41530.6|41510.6|7
1723798430000|2024-08-16 08:53:50|41531|41511|41540.6|41520.6|41540.6|41520.6|41531|41511|1
1723798440000|2024-08-16 08:54:00|41541|41521|41551|41531|41551|41531|41541|41521|2
1723798450000|2024-08-16 08:54:10|41553.5|41533.5|41553.5|41533.5|41555.6|41535.6|41553.5|41533.5|4
1723798460000|2024-08-16 08:54:20|41555.6|41535.6|41553.5|41533.5|41555.6|41535.6|41550.6|41530.6|3
1723798470000|2024-08-16 08:54:30|41551|41531|41551|41531|41551|41531|41550.6|41530.6|1
1723798480000|2024-08-16 08:54:40|41550.6|41530.6|41551|41531|41551|41531|41550.6|41530.6|0
1723798490000|2024-08-16 08:54:50|41555.6|41535.6|41553.5|41533.5|41555.6|41535.6|41553.5|41533.5|0
1723798500000|2024-08-16 08:55:00|41552.6|41532.6|41548.5|41528.5|41552.6|41532.6|41548.5|41528.5|5
1723798510000|2024-08-16 08:55:10|41548.1|41528.1|41543.5|41523.5|41548.1|41528.1|41543.5|41523.5|3
1723798520000|2024-08-16 08:55:20|41545.6|41525.6|41545.6|41525.6|41546|41526|41543.5|41523.5|0
1723798530000|2024-08-16 08:55:30|41546|41526|41543.5|41523.5|41546.5|41526.5|41543.5|41523.5|1
1723798540000|2024-08-16 08:55:40|41544.4|41524.4|41548.5|41528.5|41548.5|41528.5|41544.4|41524.4|4
1723798550000|2024-08-16 08:55:50|41540.6|41520.6|41533.5|41513.5|41540.6|41520.6|41533.5|41513.5|5
1723798560000|2024-08-16 08:56:00|41536|41516|41533.5|41513.5|41536|41516|41531|41511|6
1723798570000|2024-08-16 08:56:10|||||||||2
1723798580000|2024-08-16 08:56:20|41535.6|41515.6|41533.5|41513.5|41535.6|41515.6|41533.5|41513.5|1
1723798590000|2024-08-16 08:56:30|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1723798600000|2024-08-16 08:56:40|41533.5|41513.5|41536.5|41516.5|41536.5|41516.5|41533.5|41513.5|1
1723798610000|2024-08-16 08:56:50|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|0
1723798620000|2024-08-16 08:57:00|41536.5|41516.5|41538.5|41518.5|41538.5|41518.5|41536.5|41516.5|1
1723798640000|2024-08-16 08:57:20|41535.6|41515.6|41531|41511|41535.6|41515.6|41531|41511|4
1723798650000|2024-08-16 08:57:30|41531.1|41511.1|41528.6|41508.6|41531.5|41511.5|41528.6|41508.6|1
1723798660000|2024-08-16 08:57:40|41526.5|41506.5|41531.1|41511.1|41531.1|41511.1|41526.5|41506.5|4
1723798680000|2024-08-16 08:58:00|41529|41509|41539|41519|41541.1|41521.1|41529|41509|7
1723798690000|2024-08-16 08:58:10|41538.6|41518.6|41536.5|41516.5|41539|41519|41536.5|41516.5|4
1723798700000|2024-08-16 08:58:20|41534.4|41514.4|41536.5|41516.5|41536.5|41516.5|41534.4|41514.4|2
1723798710000|2024-08-16 08:58:30|41536.9|41516.9|41539|41519|41539|41519|41536.9|41516.9|1
1723798720000|2024-08-16 08:58:40|41541.5|41521.5|41542|41522|41542|41522|41541.5|41521.5|1
1723798730000|2024-08-16 08:58:50|41541.5|41521.5|41541.5|41521.5|41542|41522|41541.5|41521.5|0
1723798740000|2024-08-16 08:59:00|41542|41522|41541.5|41521.5|41542|41522|41541.5|41521.5|0
1723798750000|2024-08-16 08:59:10|41539.5|41519.5|41531.5|41511.5|41539.5|41519.5|41531.5|41511.5|5
1723798760000|2024-08-16 08:59:20|41533.6|41513.6|41536.5|41516.5|41536.5|41516.5|41533.6|41513.6|1
1723798770000|2024-08-16 08:59:30|41537|41517|41536.5|41516.5|41537|41517|41536.5|41516.5|1
1723798780000|2024-08-16 08:59:40|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|0
1723798790000|2024-08-16 08:59:50|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|0
1723798800000|2024-08-16 09:00:00|41535.6|41515.6|41536.1|41516.1|41538.6|41518.6|41533.6|41513.6|8
1723798810000|2024-08-16 09:00:10|41538.6|41518.6|41530.6|41510.6|41538.6|41518.6|41530.6|41510.6|1
1723798820000|2024-08-16 09:00:20|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|0
1723798830000|2024-08-16 09:00:30|41529|41509|41531.5|41511.5|41531.5|41511.5|41528.6|41508.6|4
1723798840000|2024-08-16 09:00:40|41537|41517|41537|41517|41537|41517|41537|41517|4
1723798850000|2024-08-16 09:00:50|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537|41517|1
1723798860000|2024-08-16 09:01:00|41542|41522|41551.1|41531.1|41551.1|41531.1|41542|41522|1
1723798870000|2024-08-16 09:01:10|41551.5|41531.5|41552|41532|41552|41532|41551.5|41531.5|4
1723798880000|2024-08-16 09:01:20|41551.1|41531.1|41546.1|41526.1|41551.1|41531.1|41545.6|41525.6|5
1723798900000|2024-08-16 09:01:40|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|0
1723798920000|2024-08-16 09:02:00|41547|41527|41552|41532|41552|41532|41547|41527|2
1723798930000|2024-08-16 09:02:10|41556.1|41536.1|41564|41544|41564.5|41544.5|41556.1|41536.1|2
1723798950000|2024-08-16 09:02:30|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|1
1723798960000|2024-08-16 09:02:40|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|3
1723798970000|2024-08-16 09:02:50|41564|41544|41564|41544|41564|41544|41564|41544|3
1723798980000|2024-08-16 09:03:00|41562|41542|41561.5|41541.5|41562|41542|41561.5|41541.5|2
1723798990000|2024-08-16 09:03:10|41562|41542|41566.5|41546.5|41566.5|41546.5|41562|41542|3
1723799000000|2024-08-16 09:03:20|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|5
1723799010000|2024-08-16 09:03:30|41556.5|41536.5|41556.1|41536.1|41556.5|41536.5|41556.1|41536.1|6
1723799020000|2024-08-16 09:03:40|41551.1|41531.1|41550.2|41530.2|41551.1|41531.1|41550.2|41530.2|3
1723799030000|2024-08-16 09:03:50|41550.6|41530.6|41548.1|41528.1|41550.6|41530.6|41548.1|41528.1|0
1723799040000|2024-08-16 09:04:00|41550.2|41530.2|41550.6|41530.6|41550.6|41530.6|41550.2|41530.2|0
1723799050000|2024-08-16 09:04:10|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|5
1723799070000|2024-08-16 09:04:30|41557.4|41537.4|41562|41542|41562|41542|41557.4|41537.4|1
1723799090000|2024-08-16 09:04:50|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|0
1723799100000|2024-08-16 09:05:00|41566.5|41546.5|41566.1|41546.1|41566.5|41546.5|41566.1|41546.1|10
1723799110000|2024-08-16 09:05:10|41566.5|41546.5|41561.1|41541.1|41566.5|41546.5|41561.1|41541.1|2
1723799120000|2024-08-16 09:05:20|41556.1|41536.1|41555.6|41535.6|41556.1|41536.1|41555.6|41535.6|0
1723799130000|2024-08-16 09:05:30|41553.6|41533.6|41551.1|41531.1|41553.6|41533.6|41551.1|41531.1|0
1723799140000|2024-08-16 09:05:40|41553.1|41533.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|2
1723799150000|2024-08-16 09:05:50|41553.1|41533.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|1
1723799160000|2024-08-16 09:06:00|41548.1|41528.1|41558.6|41538.6|41558.6|41538.6|41548.1|41528.1|6
1723799170000|2024-08-16 09:06:10|41558.1|41538.1|41556.1|41536.1|41558.1|41538.1|41556.1|41536.1|0
1723799180000|2024-08-16 09:06:20|||||||||4
1723799200000|2024-08-16 09:06:40|41556.5|41536.5|41561.1|41541.1|41561.1|41541.1|41556.5|41536.5|0
1723799210000|2024-08-16 09:06:50|41563.1|41543.1|41563.6|41543.6|41563.6|41543.6|41563.1|41543.1|3
1723799220000|2024-08-16 09:07:00|41565.6|41545.6|41568.6|41548.6|41568.6|41548.6|41565.6|41545.6|4
1723799230000|2024-08-16 09:07:10|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1723799250000|2024-08-16 09:07:30|41571.1|41551.1|41571.5|41551.5|41573.6|41553.6|41571.1|41551.1|6
1723799260000|2024-08-16 09:07:40|||||||||3
1723799270000|2024-08-16 09:07:50|41574.5|41554.5|41581.1|41561.1|41581.1|41561.1|41574.5|41554.5|11
1723799280000|2024-08-16 09:08:00|41581.5|41561.5|41587.4|41567.4|41587.4|41567.4|41581.5|41561.5|11
1723799290000|2024-08-16 09:08:10|41587|41567|41596.1|41576.1|41596.1|41576.1|41587|41567|0
1723799300000|2024-08-16 09:08:20|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41592|41572|2
1723799310000|2024-08-16 09:08:30|||||||||2
1723799320000|2024-08-16 09:08:40|41594.5|41574.5|41596.5|41576.5|41596.5|41576.5|41592|41572|1
1723799330000|2024-08-16 09:08:50|41596.1|41576.1|41596.5|41576.5|41596.5|41576.5|41592|41572|1
1723799340000|2024-08-16 09:09:00|41594|41574|41588.6|41568.6|41594|41574|41588.6|41568.6|5
1723799350000|2024-08-16 09:09:10|41588.1|41568.1|41579|41559|41588.1|41568.1|41579|41559|1
1723799360000|2024-08-16 09:09:20|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|3
1723799370000|2024-08-16 09:09:30|41577|41557|41579.5|41559.5|41579.5|41559.5|41577|41557|1
1723799380000|2024-08-16 09:09:40|41577|41557|41581.1|41561.1|41581.1|41561.1|41577|41557|1
1723799390000|2024-08-16 09:09:50|41581.5|41561.5|41591.5|41571.5|41591.5|41571.5|41581.5|41561.5|6
1723799400000|2024-08-16 09:10:00|41592|41572|41596.1|41576.1|41596.1|41576.1|41592|41572|1
1723799410000|2024-08-16 09:10:10|41596.5|41576.5|41588.6|41568.6|41596.5|41576.5|41588.6|41568.6|4
1723799420000|2024-08-16 09:10:20|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1723799430000|2024-08-16 09:10:30|41584.5|41564.5|41586.5|41566.5|41591.1|41571.1|41584.5|41564.5|5
1723799450000|2024-08-16 09:10:50|41588.6|41568.6|41591.1|41571.1|41591.1|41571.1|41588.6|41568.6|0
1723799460000|2024-08-16 09:11:00|41590.6|41570.6|41591.1|41571.1|41591.1|41571.1|41589|41569|1
1723799470000|2024-08-16 09:11:10|41591.5|41571.5|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|2
1723799480000|2024-08-16 09:11:20|41586.1|41566.1|41588.6|41568.6|41588.6|41568.6|41586.1|41566.1|3
1723799490000|2024-08-16 09:11:30|41590.6|41570.6|41591.1|41571.1|41591.1|41571.1|41586.5|41566.5|0
1723799500000|2024-08-16 09:11:40|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|41589|41569|1
1723799510000|2024-08-16 09:11:50|41592|41572|41591.5|41571.5|41592|41572|41591.5|41571.5|1
1723799520000|2024-08-16 09:12:00|41589|41569|41588.6|41568.6|41591.1|41571.1|41588.6|41568.6|1
1723799530000|2024-08-16 09:12:10|41586.5|41566.5|41584|41564|41586.5|41566.5|41584|41564|1
1723799540000|2024-08-16 09:12:20|41582|41562|41581.5|41561.5|41582|41562|41581.5|41561.5|0
1723799560000|2024-08-16 09:12:40|41582|41562|41584|41564|41586.5|41566.5|41582|41562|4
1723799570000|2024-08-16 09:12:50|41586.5|41566.5|41587|41567|41587|41567|41586.5|41566.5|0
1723799580000|2024-08-16 09:13:00|41586.5|41566.5|41582|41562|41586.5|41566.5|41582|41562|1
1723799590000|2024-08-16 09:13:10|41587|41567|41587|41567|41587|41567|41587|41567|2
1723799600000|2024-08-16 09:13:20|41587.4|41567.4|41592|41572|41592|41572|41587.4|41567.4|0
1723799610000|2024-08-16 09:13:30|41594.9|41574.9|41596.5|41576.5|41596.5|41576.5|41594.9|41574.9|4
1723799620000|2024-08-16 09:13:40|41592|41572|41592|41572|41596.5|41576.5|41592|41572|1
1723799630000|2024-08-16 09:13:50|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|0
1723799640000|2024-08-16 09:14:00|41594.5|41574.5|41596.5|41576.5|41596.5|41576.5|41594.5|41574.5|0
1723799650000|2024-08-16 09:14:10|41594.5|41574.5|41596.5|41576.5|41596.5|41576.5|41594.5|41574.5|0
1723799660000|2024-08-16 09:14:20|41591.5|41571.5|41591.5|41571.5|41593.6|41573.6|41591.5|41571.5|9
1723799670000|2024-08-16 09:14:30|41591.1|41571.1|41592|41572|41592|41572|41587|41567|7
1723799680000|2024-08-16 09:14:40|41594|41574|41594|41574|41594|41574|41594|41574|1
1723799690000|2024-08-16 09:14:50|41594.5|41574.5|41601.1|41581.1|41601.1|41581.1|41594.5|41574.5|4
1723799700000|2024-08-16 09:15:00|41602|41582|41606.5|41586.5|41606.5|41586.5|41602|41582|1
1723799710000|2024-08-16 09:15:10|||||||||10
1723799720000|2024-08-16 09:15:20|41604|41584|41606.5|41586.5|41606.5|41586.5|41604|41584|4
1723799730000|2024-08-16 09:15:30|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|2
1723799740000|2024-08-16 09:15:40|41607|41587|41609.1|41589.1|41609.1|41589.1|41607|41587|4
1723799750000|2024-08-16 09:15:50|41609.5|41589.5|41616.1|41596.1|41616.1|41596.1|41609.5|41589.5|2
1723799760000|2024-08-16 09:16:00|||||||||5
1723799770000|2024-08-16 09:16:10|41611.1|41591.1|41606.1|41586.1|41611.1|41591.1|41606.1|41586.1|7
1723799780000|2024-08-16 09:16:20|41606.6|41586.6|41603.6|41583.6|41608.6|41588.6|41603.6|41583.6|6
1723799790000|2024-08-16 09:16:30|41605.7|41585.7|41601.6|41581.6|41605.7|41585.7|41601.6|41581.6|11
1723799800000|2024-08-16 09:16:40|41606.6|41586.6|41618.6|41598.6|41618.6|41598.6|41606.6|41586.6|7
1723799810000|2024-08-16 09:16:50|41616.1|41596.1|41612.7|41592.7|41616.1|41596.1|41612.7|41592.7|8
1723799820000|2024-08-16 09:17:00|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|1
1723799830000|2024-08-16 09:17:10|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|3
1723799840000|2024-08-16 09:17:20|41606.1|41586.1|41606.1|41586.1|41608.6|41588.6|41606.1|41586.1|1
1723799850000|2024-08-16 09:17:30|41608.2|41588.2|41610.7|41590.7|41611.1|41591.1|41608.2|41588.2|4
1723799860000|2024-08-16 09:17:40|41611.1|41591.1|41615.7|41595.7|41618.2|41598.2|41611.1|41591.1|3
1723799870000|2024-08-16 09:17:50|41616.1|41596.1|41615.7|41595.7|41616.1|41596.1|41615.7|41595.7|0
1723799880000|2024-08-16 09:18:00|41618.2|41598.2|41618.6|41598.6|41618.6|41598.6|41618.2|41598.2|1
1723799890000|2024-08-16 09:18:10|41615.7|41595.7|41620.7|41600.7|41620.7|41600.7|41615.7|41595.7|1
1723799900000|2024-08-16 09:18:20|41621.1|41601.1|41618.2|41598.2|41621.1|41601.1|41618.2|41598.2|9
1723799920000|2024-08-16 09:18:40|41616.1|41596.1|41610.7|41590.7|41616.1|41596.1|41610.7|41590.7|3
1723799930000|2024-08-16 09:18:50|41616.1|41596.1|41621.1|41601.1|41621.1|41601.1|41616.1|41596.1|8
1723799960000|2024-08-16 09:19:20|41623.2|41603.2|41625.7|41605.7|41625.7|41605.7|41623.2|41603.2|1
1723799970000|2024-08-16 09:19:30|41626.1|41606.1|41635.7|41615.7|41635.7|41615.7|41626.1|41606.1|12
1723799980000|2024-08-16 09:19:40|41636.1|41616.1|41635.7|41615.7|41638.2|41618.2|41635.2|41615.2|3
1723799990000|2024-08-16 09:19:50|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|2
1723800000000|2024-08-16 09:20:00|41638.2|41618.2|41635.7|41615.7|41640.2|41620.2|41635.7|41615.7|1
1723800010000|2024-08-16 09:20:10|41636.1|41616.1|41635.7|41615.7|41641.1|41621.1|41635.7|41615.7|6
1723800030000|2024-08-16 09:20:30|41633.2|41613.2|41628.6|41608.6|41633.2|41613.2|41628.6|41608.6|17
1723800040000|2024-08-16 09:20:40|41631.1|41611.1|41631.6|41611.6|41631.6|41611.6|41631.1|41611.1|1
1723800050000|2024-08-16 09:20:50|41632|41612|41639.1|41619.1|41639.1|41619.1|41631.6|41611.6|0
1723800060000|2024-08-16 09:21:00|41641.1|41621.1|41643.2|41623.2|41643.2|41623.2|41641.1|41621.1|3
1723800070000|2024-08-16 09:21:10|41643.6|41623.6|41645.7|41625.7|41646.1|41626.1|41643.6|41623.6|7
1723800080000|2024-08-16 09:21:20|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|41646.1|41626.1|1
1723800090000|2024-08-16 09:21:30|41646.6|41626.6|41648.6|41628.6|41648.6|41628.6|41646.6|41626.6|0
1723800100000|2024-08-16 09:21:40|41646.6|41626.6|41651.1|41631.1|41651.1|41631.1|41646.6|41626.6|3
1723800120000|2024-08-16 09:22:00|41653.2|41633.2|41655.7|41635.7|41655.7|41635.7|41651.1|41631.1|2
1723800130000|2024-08-16 09:22:10|41651.6|41631.6|41656.6|41636.6|41656.6|41636.6|41651.6|41631.6|1
1723800140000|2024-08-16 09:22:20|41658.6|41638.6|41655.7|41635.7|41658.6|41638.6|41655.7|41635.7|8
1723800160000|2024-08-16 09:22:40|||||||||3
1723800170000|2024-08-16 09:22:50|41655.2|41635.2|41655.2|41635.2|41655.7|41635.7|41655.2|41635.2|3
1723800180000|2024-08-16 09:23:00|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|2
1723800190000|2024-08-16 09:23:10|41656.1|41636.1|41658.2|41638.2|41658.2|41638.2|41656.1|41636.1|1
1723800210000|2024-08-16 09:23:30|41656.1|41636.1|41661.1|41641.1|41661.1|41641.1|41656.1|41636.1|10
1723800220000|2024-08-16 09:23:40|41661.6|41641.6|41661.1|41641.1|41661.6|41641.6|41661.1|41641.1|2
1723800230000|2024-08-16 09:23:50|41660.7|41640.7|41661.1|41641.1|41661.1|41641.1|41660.7|41640.7|3
1723800240000|2024-08-16 09:24:00|41660.2|41640.2|41656.1|41636.1|41660.7|41640.7|41656.1|41636.1|4
1723800250000|2024-08-16 09:24:10|||||||||1
1723800260000|2024-08-16 09:24:20|41655.7|41635.7|41656.1|41636.1|41656.1|41636.1|41655.7|41635.7|0
1723800280000|2024-08-16 09:24:40|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|41655.7|41635.7|0
1723800290000|2024-08-16 09:24:50|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|41660.7|41640.7|2
1723800300000|2024-08-16 09:25:00|41661.1|41641.1|41656.6|41636.6|41661.1|41641.1|41656.6|41636.6|8
1723800310000|2024-08-16 09:25:10|41655.7|41635.7|41643.2|41623.2|41655.7|41635.7|41643.2|41623.2|9
1723800320000|2024-08-16 09:25:20|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|41642.7|41622.7|0
1723800330000|2024-08-16 09:25:30|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|2
1723800340000|2024-08-16 09:25:40|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|0
1723800350000|2024-08-16 09:25:50|41643.2|41623.2|41640.7|41620.7|41643.2|41623.2|41640.7|41620.7|2
1723800360000|2024-08-16 09:26:00|41641.1|41621.1|41640.7|41620.7|41641.1|41621.1|41640.7|41620.7|1
1723800370000|2024-08-16 09:26:10|41640.2|41620.2|41643.2|41623.2|41643.2|41623.2|41640.2|41620.2|1
1723800380000|2024-08-16 09:26:20|41640.7|41620.7|41645.2|41625.2|41645.7|41625.7|41640.7|41620.7|12
1723800390000|2024-08-16 09:26:30|41645.7|41625.7|41648.6|41628.6|41650.7|41630.7|41645.2|41625.2|1
1723800400000|2024-08-16 09:26:40|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|1
1723800410000|2024-08-16 09:26:50|||||||||1
1723800420000|2024-08-16 09:27:00|41648.6|41628.6|41648.6|41628.6|41648.6|41628.6|41648.2|41628.2|1
1723800430000|2024-08-16 09:27:10|41646.1|41626.1|41648.6|41628.6|41648.6|41628.6|41646.1|41626.1|1
1723800450000|2024-08-16 09:27:30|||||||||1
1723800460000|2024-08-16 09:27:40|41650.7|41630.7|41650.7|41630.7|41650.7|41630.7|41650.7|41630.7|0
1723800470000|2024-08-16 09:27:50|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|6
1723800480000|2024-08-16 09:28:00|41653.6|41633.6|41655.7|41635.7|41655.7|41635.7|41653.6|41633.6|0
1723800490000|2024-08-16 09:28:10|41653.6|41633.6|41657.7|41637.7|41657.7|41637.7|41653.6|41633.6|0
1723800500000|2024-08-16 09:28:20|41658.2|41638.2|41661.1|41641.1|41664.8|41644.8|41658.2|41638.2|3
1723800510000|2024-08-16 09:28:30|41665.2|41645.2|41663.6|41643.6|41665.2|41645.2|41663.2|41643.2|2
1723800520000|2024-08-16 09:28:40|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|41665.7|41645.7|2
1723800530000|2024-08-16 09:28:50|41661.1|41641.1|41661.1|41641.1|41661.1|41641.1|41661.1|41641.1|5
1723800540000|2024-08-16 09:29:00|41663.2|41643.2|41665.7|41645.7|41665.7|41645.7|41663.2|41643.2|0
1723800550000|2024-08-16 09:29:10|41666.1|41646.1|41668.2|41648.2|41668.2|41648.2|41666.1|41646.1|4
1723800560000|2024-08-16 09:29:20|41670.2|41650.2|41670.7|41650.7|41670.7|41650.7|41666.1|41646.1|0
1723800570000|2024-08-16 09:29:30|41664.5|41644.5|41662.5|41642.5|41664.5|41644.5|41662|41642|3
1723800580000|2024-08-16 09:29:40|41664.1|41644.1|41662|41642|41664.1|41644.1|41662|41642|2
1723800590000|2024-08-16 09:29:50|41664.1|41644.1|41662|41642|41664.5|41644.5|41662|41642|1
1723800600000|2024-08-16 09:30:00|41664.5|41644.5|41660.4|41640.4|41665.4|41645.4|41660.4|41640.4|16
1723800610000|2024-08-16 09:30:10|41660|41640|41662.5|41642.5|41662.9|41642.9|41660|41640|0
1723800620000|2024-08-16 09:30:20|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.5|41642.5|3
1723800630000|2024-08-16 09:30:30|41662.5|41642.5|41662.5|41642.5|41662.9|41642.9|41662.5|41642.5|1
1723800640000|2024-08-16 09:30:40|41662.9|41642.9|41662.9|41642.9|41665.4|41645.4|41662.9|41642.9|3
1723800650000|2024-08-16 09:30:50|41662.5|41642.5|41657.9|41637.9|41662.5|41642.5|41657.9|41637.9|10
1723800660000|2024-08-16 09:31:00|41655.9|41635.9|41652.9|41632.9|41655.9|41635.9|41652.9|41632.9|4
1723800670000|2024-08-16 09:31:10|41650.4|41630.4|41652.9|41632.9|41652.9|41632.9|41650.4|41630.4|0
1723800680000|2024-08-16 09:31:20|||||||||2
1723800690000|2024-08-16 09:31:30|41652.5|41632.5|41650|41630|41652.5|41632.5|41650|41630|2
1723800700000|2024-08-16 09:31:40|41650.4|41630.4|41650|41630|41650.4|41630.4|41650|41630|1
1723800710000|2024-08-16 09:31:50|41649.5|41629.5|41650.4|41630.4|41650.4|41630.4|41649.5|41629.5|2
1723800720000|2024-08-16 09:32:00|41650|41630|41650|41630|41650|41630|41650|41630|1
1723800730000|2024-08-16 09:32:10|41649.5|41629.5|41647.9|41627.9|41650|41630|41647.5|41627.5|1
1723800740000|2024-08-16 09:32:20|41650.4|41630.4|41655|41635|41655|41635|41650.4|41630.4|5
1723800750000|2024-08-16 09:32:30|41655.4|41635.4|41657.9|41637.9|41657.9|41637.9|41655|41635|3
1723800770000|2024-08-16 09:32:50|41657.5|41637.5|41657.9|41637.9|41657.9|41637.9|41657.5|41637.5|0
1723800780000|2024-08-16 09:33:00|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|2
1723800790000|2024-08-16 09:33:10|41662.5|41642.5|41660.4|41640.4|41662.5|41642.5|41660.4|41640.4|14
1723800800000|2024-08-16 09:33:20|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|0
1723800810000|2024-08-16 09:33:30|41662.9|41642.9|41665|41645|41665|41645|41662.5|41642.5|1
1723800840000|2024-08-16 09:34:00|41660.4|41640.4|41662.9|41642.9|41662.9|41642.9|41660.4|41640.4|3
1723800880000|2024-08-16 09:34:40|41660.4|41640.4|41665.4|41645.4|41665.4|41645.4|41660.4|41640.4|0
1723800890000|2024-08-16 09:34:50|41665|41645|41660.4|41640.4|41665|41645|41660.4|41640.4|1
1723800920000|2024-08-16 09:35:20|||||||||2
1723800930000|2024-08-16 09:35:30|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|5
1723800940000|2024-08-16 09:35:40|41665.4|41645.4|41672.9|41652.9|41672.9|41652.9|41665.4|41645.4|8
1723800950000|2024-08-16 09:35:50|41678|41658|41672.5|41652.5|41678|41658|41670|41650|12
1723800960000|2024-08-16 09:36:00|41672.1|41652.1|41672.5|41652.5|41672.5|41652.5|41672.1|41652.1|3
1723800970000|2024-08-16 09:36:10|41672.1|41652.1|41668|41648|41672.1|41652.1|41668|41648|1
1723800980000|2024-08-16 09:36:20|41663|41643|41662.5|41642.5|41663|41643|41662.5|41642.5|3
1723800990000|2024-08-16 09:36:30|41663|41643|41667.1|41647.1|41667.1|41647.1|41663|41643|3
1723801000000|2024-08-16 09:36:40|41663|41643|41663|41643|41663|41643|41663|41643|0
1723801010000|2024-08-16 09:36:50|41662.5|41642.5|41665.5|41645.5|41665.5|41645.5|41662.5|41642.5|1
1723801020000|2024-08-16 09:37:00|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|8
1723801030000|2024-08-16 09:37:10|41660.5|41640.5|41657.5|41637.5|41660.5|41640.5|41657.5|41637.5|3
1723801040000|2024-08-16 09:37:20|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|41655.5|41635.5|1
1723801060000|2024-08-16 09:37:40|41653.4|41633.4|41652.5|41632.5|41653.4|41633.4|41652.5|41632.5|1
1723801070000|2024-08-16 09:37:50|41652.1|41632.1|41648|41628|41652.1|41632.1|41648|41628|7
1723801080000|2024-08-16 09:38:00|||||||||4
1723801090000|2024-08-16 09:38:10|41650|41630|41652.5|41632.5|41652.5|41632.5|41650|41630|6
1723801100000|2024-08-16 09:38:20|41654.6|41634.6|41656.4|41636.4|41656.4|41636.4|41654.6|41634.6|2
1723801110000|2024-08-16 09:38:30|41662.5|41642.5|41660.5|41640.5|41666.6|41646.6|41660.5|41640.5|3
1723801120000|2024-08-16 09:38:40|41658.4|41638.4|41663.4|41643.4|41663.4|41643.4|41658.4|41638.4|4
1723801140000|2024-08-16 09:39:00|41663.9|41643.9|41668|41648|41668|41648|41663.9|41643.9|1
1723801150000|2024-08-16 09:39:10|41668.4|41648.4|41668.4|41648.4|41670.9|41650.9|41668.4|41648.4|0
1723801160000|2024-08-16 09:39:20|41668.9|41648.9|41668.9|41648.9|41671.4|41651.4|41668.4|41648.4|4
1723801170000|2024-08-16 09:39:30|41671.4|41651.4|41675.9|41655.9|41675.9|41655.9|41671.4|41651.4|1
1723801180000|2024-08-16 09:39:40|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|1
1723801190000|2024-08-16 09:39:50|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|2
1723801200000|2024-08-16 09:40:00|41679.3|41659.3|41681.4|41661.4|41681.4|41661.4|41679.3|41659.3|0
1723801210000|2024-08-16 09:40:10|41681.8|41661.8|41681.4|41661.4|41681.8|41661.8|41681.4|41661.4|3
1723801220000|2024-08-16 09:40:20|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.4|41661.4|2
1723801230000|2024-08-16 09:40:30|41681.4|41661.4|41681.8|41661.8|41681.8|41661.8|41681.4|41661.4|2
1723801240000|2024-08-16 09:40:40|41685.9|41665.9|41688|41668|41688|41668|41685.9|41665.9|10
1723801250000|2024-08-16 09:40:50|41688.4|41668.4|41705.9|41685.9|41705.9|41685.9|41688.4|41668.4|30
1723801260000|2024-08-16 09:41:00|41708|41688|41703.4|41683.4|41708|41688|41703.4|41683.4|1
1723801270000|2024-08-16 09:41:10|41703.9|41683.9|41705.5|41685.5|41706.4|41686.4|41703.9|41683.9|8
1723801280000|2024-08-16 09:41:20|41703.4|41683.4|41703.9|41683.9|41703.9|41683.9|41703.4|41683.4|2
1723801290000|2024-08-16 09:41:30|41703.4|41683.4|41706.4|41686.4|41706.4|41686.4|41703.4|41683.4|1
1723801300000|2024-08-16 09:41:40|41703.4|41683.4|41701.4|41681.4|41703.4|41683.4|41701.4|41681.4|18
1723801310000|2024-08-16 09:41:50|||||||||1
1723801320000|2024-08-16 09:42:00|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|5
1723801330000|2024-08-16 09:42:10|41705.5|41685.5|41701.4|41681.4|41705.5|41685.5|41701.4|41681.4|16
1723801340000|2024-08-16 09:42:20|41696.8|41676.8|41691.4|41671.4|41696.8|41676.8|41691.4|41671.4|12
1723801350000|2024-08-16 09:42:30|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|3
1723801360000|2024-08-16 09:42:40|41693.9|41673.9|41688.9|41668.9|41693.9|41673.9|41688.9|41668.9|3
1723801370000|2024-08-16 09:42:50|41693.9|41673.9|41688.9|41668.9|41693.9|41673.9|41688.9|41668.9|1
1723801380000|2024-08-16 09:43:00|41688.4|41668.4|41683.9|41663.9|41688.4|41668.4|41683.9|41663.9|5
1723801390000|2024-08-16 09:43:10|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|4
1723801400000|2024-08-16 09:43:20|41683.9|41663.9|41678.9|41658.9|41683.9|41663.9|41678.4|41658.4|7
1723801410000|2024-08-16 09:43:30|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|1
1723801420000|2024-08-16 09:43:40|41676.4|41656.4|41678.9|41658.9|41680.9|41660.9|41676.4|41656.4|3
1723801430000|2024-08-16 09:43:50|41680.9|41660.9|41678.9|41658.9|41683.9|41663.9|41678.9|41658.9|3
1723801440000|2024-08-16 09:44:00|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|2
1723801450000|2024-08-16 09:44:10|41674.8|41654.8|41678.4|41658.4|41678.9|41658.9|41674.8|41654.8|3
1723801460000|2024-08-16 09:44:20|41678.9|41658.9|41683.4|41663.4|41683.4|41663.4|41678.9|41658.9|1
1723801470000|2024-08-16 09:44:30|41685.9|41665.9|41688.4|41668.4|41688.4|41668.4|41685.9|41665.9|5
1723801480000|2024-08-16 09:44:40|41690.5|41670.5|41683.9|41663.9|41693|41673|41683.9|41663.9|5
1723801490000|2024-08-16 09:44:50|41685.9|41665.9|41675.9|41655.9|41685.9|41665.9|41675.9|41655.9|8
1723801500000|2024-08-16 09:45:00|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|41673.9|41653.9|0
1723801510000|2024-08-16 09:45:10|41678|41658|41668.9|41648.9|41678.9|41658.9|41668.9|41648.9|9
1723801520000|2024-08-16 09:45:20|41670.9|41650.9|41668|41648|41670.9|41650.9|41668|41648|6
1723801530000|2024-08-16 09:45:30|||||||||1
1723801540000|2024-08-16 09:45:40|41665.5|41645.5|41665.5|41645.5|41665.5|41645.5|41665|41645|6
1723801550000|2024-08-16 09:45:50|41663|41643|41660.9|41640.9|41663|41643|41660.9|41640.9|2
1723801560000|2024-08-16 09:46:00|||||||||3
1723801570000|2024-08-16 09:46:10|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|3
1723801580000|2024-08-16 09:46:20|41663.9|41643.9|41666.4|41646.4|41666.4|41646.4|41663.9|41643.9|3
1723801600000|2024-08-16 09:46:40|41665.9|41645.9|41665.5|41645.5|41668|41648|41665.5|41645.5|8
1723801610000|2024-08-16 09:46:50|41665.9|41645.9|41665.9|41645.9|41665.9|41645.9|41665.9|41645.9|5
1723801620000|2024-08-16 09:47:00|41666.4|41646.4|41668.4|41648.4|41668.4|41648.4|41666.4|41646.4|3
1723801630000|2024-08-16 09:47:10|41670.5|41650.5|41671.4|41651.4|41671.4|41651.4|41670.5|41650.5|7
1723801640000|2024-08-16 09:47:20|41673.4|41653.4|41678.9|41658.9|41680.9|41660.9|41673.4|41653.4|10
1723801650000|2024-08-16 09:47:30|41678.4|41658.4|41676.4|41656.4|41678.9|41658.9|41676.4|41656.4|1
1723801660000|2024-08-16 09:47:40|41678.4|41658.4|41678.4|41658.4|41678.9|41658.9|41678.4|41658.4|1
1723801670000|2024-08-16 09:47:50|41678|41658|41673.9|41653.9|41678|41658|41673.9|41653.9|5
1723801680000|2024-08-16 09:48:00|41673.4|41653.4|41676.4|41656.4|41678.4|41658.4|41673.4|41653.4|4
1723801690000|2024-08-16 09:48:10|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|41676.4|41656.4|2
1723801710000|2024-08-16 09:48:30|41678.4|41658.4|41683|41663|41683.4|41663.4|41676.4|41656.4|7
1723801720000|2024-08-16 09:48:40|41683.4|41663.4|41671.4|41651.4|41683.4|41663.4|41671.4|41651.4|10
1723801730000|2024-08-16 09:48:50|41671.8|41651.8|41672.3|41652.3|41674.3|41654.3|41671.8|41651.8|4
1723801740000|2024-08-16 09:49:00|41676.4|41656.4|41679.3|41659.3|41679.3|41659.3|41674.3|41654.3|4
1723801750000|2024-08-16 09:49:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|4
1723801760000|2024-08-16 09:49:20|41681.8|41661.8|41682.3|41662.3|41682.3|41662.3|41679.8|41659.8|0
1723801770000|2024-08-16 09:49:30|||||||||2
1723801780000|2024-08-16 09:49:40|||||||||4
1723801790000|2024-08-16 09:49:50|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|3
1723801800000|2024-08-16 09:50:00|41686.8|41666.8|41684.8|41664.8|41686.8|41666.8|41684.8|41664.8|1
1723801810000|2024-08-16 09:50:10|41686.8|41666.8|41684.8|41664.8|41686.8|41666.8|41684.8|41664.8|1
1723801820000|2024-08-16 09:50:20|41686.8|41666.8|41687.3|41667.3|41687.3|41667.3|41686.8|41666.8|3
1723801830000|2024-08-16 09:50:30|41687.7|41667.7|41689.8|41669.8|41689.8|41669.8|41687.7|41667.7|1
1723801840000|2024-08-16 09:50:40|41690.2|41670.2|41694.8|41674.8|41694.8|41674.8|41690.2|41670.2|2
1723801850000|2024-08-16 09:50:50|||||||||1
1723801860000|2024-08-16 09:51:00|41695.2|41675.2|41701.8|41681.8|41701.8|41681.8|41695.2|41675.2|11
1723801870000|2024-08-16 09:51:10|41703.9|41683.9|41699.8|41679.8|41704.3|41684.3|41699.8|41679.8|8
1723801880000|2024-08-16 09:51:20|41702.3|41682.3|41702.3|41682.3|41704.3|41684.3|41702.3|41682.3|3
1723801890000|2024-08-16 09:51:30|41701.8|41681.8|41699.8|41679.8|41701.8|41681.8|41699.8|41679.8|0
1723801900000|2024-08-16 09:51:40|41699.3|41679.3|41704.3|41684.3|41704.3|41684.3|41699.3|41679.3|12
1723801910000|2024-08-16 09:51:50|41704.8|41684.8|41706.8|41686.8|41706.8|41686.8|41704.3|41684.3|3
1723801930000|2024-08-16 09:52:10|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|7
1723801940000|2024-08-16 09:52:20|41709.8|41689.8|41704.8|41684.8|41710.2|41690.2|41704.8|41684.8|8
1723801950000|2024-08-16 09:52:30|41702.7|41682.7|41697.3|41677.3|41702.7|41682.7|41697.3|41677.3|0
1723801960000|2024-08-16 09:52:40|41699.3|41679.3|41697.3|41677.3|41699.3|41679.3|41697.3|41677.3|0
1723801970000|2024-08-16 09:52:50|||||||||8
1723801980000|2024-08-16 09:53:00|41697.7|41677.7|41699.8|41679.8|41699.8|41679.8|41697.3|41677.3|0
1723801990000|2024-08-16 09:53:10|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|3
1723802000000|2024-08-16 09:53:20|41698.6|41678.6|41695.7|41675.7|41698.6|41678.6|41695.7|41675.7|9
1723802020000|2024-08-16 09:53:40|41697.3|41677.3|41693.2|41673.2|41697.3|41677.3|41693.2|41673.2|10
1723802030000|2024-08-16 09:53:50|41692.7|41672.7|41687.7|41667.7|41692.7|41672.7|41687.7|41667.7|9
1723802040000|2024-08-16 09:54:00|41684.8|41664.8|41681.8|41661.8|41684.8|41664.8|41681.8|41661.8|2
1723802050000|2024-08-16 09:54:10|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41674.8|41654.8|7
1723802060000|2024-08-16 09:54:20|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|2
1723802080000|2024-08-16 09:54:40|41679.3|41659.3|41679.3|41659.3|41679.8|41659.8|41679.3|41659.3|1
1723802090000|2024-08-16 09:54:50|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1723802100000|2024-08-16 09:55:00|||||||||1
1723802110000|2024-08-16 09:55:10|41676.8|41656.8|41674.8|41654.8|41676.8|41656.8|41674.8|41654.8|3
1723802140000|2024-08-16 09:55:40|41674.3|41654.3|41672.3|41652.3|41674.3|41654.3|41672.3|41652.3|11
1723802150000|2024-08-16 09:55:50|41670.2|41650.2|41674.3|41654.3|41674.3|41654.3|41670.2|41650.2|13
1723802160000|2024-08-16 09:56:00|41675.2|41655.2|41680.2|41660.2|41680.2|41660.2|41675.2|41655.2|6
1723802170000|2024-08-16 09:56:10|41678.2|41658.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|0
1723802180000|2024-08-16 09:56:20|||||||||2
1723802190000|2024-08-16 09:56:30|41679.8|41659.8|41677.7|41657.7|41679.8|41659.8|41677.7|41657.7|0
1723802200000|2024-08-16 09:56:40|41679.8|41659.8|41680.2|41660.2|41680.2|41660.2|41677.7|41657.7|3
1723802250000|2024-08-16 09:57:30|41684.8|41664.8|41684.8|41664.8|41686.9|41666.9|41684.8|41664.8|7
1723802270000|2024-08-16 09:57:50|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1723802280000|2024-08-16 09:58:00|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|0
1723802290000|2024-08-16 09:58:10|||||||||1
1723802300000|2024-08-16 09:58:20|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|11
1723802310000|2024-08-16 09:58:30|41681.9|41661.9|41679.8|41659.8|41681.9|41661.9|41679.4|41659.4|3
1723802320000|2024-08-16 09:58:40|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|0
1723802340000|2024-08-16 09:59:00|||||||||2
1723802350000|2024-08-16 09:59:10|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|41682.3|41662.3|7
1723802360000|2024-08-16 09:59:20|41681.9|41661.9|41677.7|41657.7|41681.9|41661.9|41677.7|41657.7|5
1723802370000|2024-08-16 09:59:30|41679.8|41659.8|41677.3|41657.3|41679.8|41659.8|41677.3|41657.3|0
1723802380000|2024-08-16 09:59:40|||||||||2
1723802390000|2024-08-16 09:59:50|||||||||2
1723802400000|2024-08-16 10:00:00|41674.8|41654.8|41674.4|41654.4|41674.8|41654.8|41674.4|41654.4|8
1723802410000|2024-08-16 10:00:10|41672.3|41652.3|41665.7|41645.7|41674.8|41654.8|41665.3|41645.3|10
1723802420000|2024-08-16 10:00:20|41665.3|41645.3|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|4
1723802430000|2024-08-16 10:00:30|41663.2|41643.2|41665.7|41645.7|41665.7|41645.7|41663.2|41643.2|1
1723802440000|2024-08-16 10:00:40|41663.6|41643.6|41665.7|41645.7|41665.7|41645.7|41663.6|41643.6|1
1723802450000|2024-08-16 10:00:50|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|41668.2|41648.2|2
1723802460000|2024-08-16 10:01:00|41667.8|41647.8|41665.7|41645.7|41668.2|41648.2|41665.7|41645.7|2
1723802470000|2024-08-16 10:01:10|||||||||3
1723802480000|2024-08-16 10:01:20|41666.1|41646.1|41670.3|41650.3|41670.3|41650.3|41666.1|41646.1|0
1723802500000|2024-08-16 10:01:40|41670.7|41650.7|41673.2|41653.2|41673.2|41653.2|41670.7|41650.7|0
1723802510000|2024-08-16 10:01:50|41675.7|41655.7|41675.7|41655.7|41675.7|41655.7|41675.7|41655.7|0
1723802520000|2024-08-16 10:02:00|41673.6|41653.6|41668.2|41648.2|41673.6|41653.6|41668.2|41648.2|4
1723802530000|2024-08-16 10:02:10|41667.3|41647.3|41662.3|41642.3|41667.3|41647.3|41660.3|41640.3|14
1723802540000|2024-08-16 10:02:20|41662.8|41642.8|41662.3|41642.3|41662.8|41642.8|41662.3|41642.3|4
1723802550000|2024-08-16 10:02:30|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41657.3|41637.3|4
1723802560000|2024-08-16 10:02:40|41659.4|41639.4|41656|41636|41659.4|41639.4|41643.9|41623.9|80
1723802570000|2024-08-16 10:02:50|41658|41638|41620.1|41600.1|41660.1|41640.1|41620.1|41600.1|57
1723802580000|2024-08-16 10:03:00|41615.1|41595.1|41600.8|41580.8|41615.1|41595.1|41580.1|41560.1|55
1723802590000|2024-08-16 10:03:10|41592.6|41572.6|41587.1|41567.1|41592.6|41572.6|41586.2|41566.2|31
1723802600000|2024-08-16 10:03:20|41585.1|41565.1|41561.9|41541.9|41585.1|41565.1|41559.8|41539.8|64
1723802610000|2024-08-16 10:03:30|41561|41541|41516|41496|41561|41541|41516|41496|70
1723802620000|2024-08-16 10:03:40|41513.9|41493.9|41523.5|41503.5|41523.5|41503.5|41511|41491|17
1723802630000|2024-08-16 10:03:50|41528|41508|41538.5|41518.5|41540.1|41520.1|41528|41508|7
1723802640000|2024-08-16 10:04:00|41540.5|41520.5|41517.6|41497.6|41541|41521|41513.9|41493.9|14
1723802650000|2024-08-16 10:04:10|41518|41498|41548.5|41528.5|41549.8|41529.8|41518|41498|63
1723802660000|2024-08-16 10:04:20|41546|41526|41518|41498|41546|41526|41517.6|41497.6|40
1723802670000|2024-08-16 10:04:30|41518.5|41498.5|41503|41483|41520.1|41500.1|41502.6|41482.6|58
1723802680000|2024-08-16 10:04:40|41505.1|41485.1|41473|41453|41505.1|41485.1|41463|41443|62
1723802690000|2024-08-16 10:04:50|41472.1|41452.1|41487.6|41467.6|41487.6|41467.6|41451.7|41431.7|77
1723802700000|2024-08-16 10:05:00|41492.1|41472.1|41492.6|41472.6|41498|41478|41488|41468|18
1723802710000|2024-08-16 10:05:10|41493|41473|41495.1|41475.1|41505.1|41485.1|41493|41473|22
1723802720000|2024-08-16 10:05:20|41492.1|41472.1|41473|41453|41492.1|41472.1|41470.1|41450.1|34
1723802730000|2024-08-16 10:05:30|41480.5|41460.5|41488.9|41468.9|41496.4|41476.4|41480.5|41460.5|42
1723802740000|2024-08-16 10:05:40|41493.5|41473.5|41506|41486|41508|41488|41493.5|41473.5|38
1723802750000|2024-08-16 10:05:50|41503.5|41483.5|41498.5|41478.5|41506|41486|41496|41476|10
1723802760000|2024-08-16 10:06:00|41501|41481|41493.5|41473.5|41503.5|41483.5|41493.5|41473.5|12
1723802770000|2024-08-16 10:06:10|41491.4|41471.4|41466.4|41446.4|41491.4|41471.4|41466.4|41446.4|17
1723802780000|2024-08-16 10:06:20|41463.9|41443.9|41458.9|41438.9|41463.9|41443.9|41458|41438|10
1723802790000|2024-08-16 10:06:30|41459.4|41439.4|41426|41406|41459.4|41439.4|41423.9|41403.9|39
1723802800000|2024-08-16 10:06:40|41428.5|41408.5|41423.9|41403.9|41430.5|41410.5|41423.9|41403.9|28
1723802810000|2024-08-16 10:06:50|41420.5|41400.5|41411|41391|41420.5|41400.5|41411|41391|34
1723802820000|2024-08-16 10:07:00|41413.5|41393.5|41428.5|41408.5|41428.5|41408.5|41413.5|41393.5|17
1723802830000|2024-08-16 10:07:10|41428|41408|41456.9|41436.9|41456.9|41436.9|41426|41406|20
1723802840000|2024-08-16 10:07:20|41458.9|41438.9|41451.4|41431.4|41459.4|41439.4|41451.4|41431.4|13
1723802850000|2024-08-16 10:07:30|41449.4|41429.4|41433|41413|41449.4|41429.4|41433|41413|21
1723802860000|2024-08-16 10:07:40|41432.1|41412.1|41427.6|41407.6|41432.1|41412.1|41427.1|41407.1|7
1723802870000|2024-08-16 10:07:50|41426.7|41406.7|41422.6|41402.6|41426.7|41406.7|41418|41398|37
1723802880000|2024-08-16 10:08:00|41422.1|41402.1|41431.7|41411.7|41431.7|41411.7|41422.1|41402.1|11
1723802890000|2024-08-16 10:08:10|41432.1|41412.1|41414.6|41394.6|41434.2|41414.2|41414.6|41394.6|19
1723802900000|2024-08-16 10:08:20|41409.2|41389.2|41384.6|41364.6|41409.6|41389.6|41384.6|41364.6|21
1723802910000|2024-08-16 10:08:30|41382.1|41362.1|41359.6|41339.6|41382.1|41362.1|41350.1|41330.1|62
1723802920000|2024-08-16 10:08:40|41357.1|41337.1|41371.3|41351.3|41374.6|41354.6|41357.1|41337.1|48
1723802930000|2024-08-16 10:08:50|41370.8|41350.8|41364.6|41344.6|41370.8|41350.8|41361.3|41341.3|15
1723802940000|2024-08-16 10:09:00|41364.2|41344.2|41386.3|41366.3|41389.2|41369.2|41362.1|41342.1|32
1723802950000|2024-08-16 10:09:10|41384.2|41364.2|41391.7|41371.7|41391.7|41371.7|41384.2|41364.2|6
1723802960000|2024-08-16 10:09:20|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41390.8|41370.8|9
1723802970000|2024-08-16 10:09:30|41391.7|41371.7|41392.2|41372.2|41392.2|41372.2|41386.7|41366.7|13
1723802980000|2024-08-16 10:09:40|41386.7|41366.7|41382.2|41362.2|41386.7|41366.7|41381.7|41361.7|27
1723802990000|2024-08-16 10:09:50|41384.2|41364.2|41391.7|41371.7|41391.7|41371.7|41384.2|41364.2|11
1723803000000|2024-08-16 10:10:00|41392.2|41372.2|41382.2|41362.2|41392.2|41372.2|41382.2|41362.2|17
1723803010000|2024-08-16 10:10:10|41380.1|41360.1|41372.2|41352.2|41380.1|41360.1|41372.2|41352.2|2
1723803020000|2024-08-16 10:10:20|41369.2|41349.2|41364.7|41344.7|41369.2|41349.2|41364.7|41344.7|4
1723803030000|2024-08-16 10:10:30|41367.6|41347.6|41394.2|41374.2|41394.2|41374.2|41367.6|41347.6|10
1723803040000|2024-08-16 10:10:40|41392.2|41372.2|41391.7|41371.7|41394.2|41374.2|41391.7|41371.7|3
1723803050000|2024-08-16 10:10:50|41389.2|41369.2|41391.3|41371.3|41391.3|41371.3|41386.7|41366.7|4
1723803060000|2024-08-16 10:11:00|41386.3|41366.3|41384.7|41364.7|41391.3|41371.3|41384.7|41364.7|8
1723803070000|2024-08-16 10:11:10|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|2
1723803080000|2024-08-16 10:11:20|41383.8|41363.8|41379.2|41359.2|41383.8|41363.8|41377.2|41357.2|4
1723803090000|2024-08-16 10:11:30|41379.7|41359.7|41381.7|41361.7|41381.7|41361.7|41376.7|41356.7|4
1723803100000|2024-08-16 10:11:40|41381.3|41361.3|41384.2|41364.2|41384.2|41364.2|41379.2|41359.2|2
1723803110000|2024-08-16 10:11:50|41382.2|41362.2|41384.2|41364.2|41384.2|41364.2|41379.7|41359.7|5
1723803120000|2024-08-16 10:12:00|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|5
1723803130000|2024-08-16 10:12:10|41379.2|41359.2|41376.7|41356.7|41379.2|41359.2|41376.7|41356.7|7
1723803140000|2024-08-16 10:12:20|41372.6|41352.6|41366.3|41346.3|41376.7|41356.7|41366.3|41346.3|16
1723803150000|2024-08-16 10:12:30|41366.7|41346.7|41362.2|41342.2|41366.7|41346.7|41362.2|41342.2|13
1723803160000|2024-08-16 10:12:40|41364.7|41344.7|41368.1|41348.1|41368.1|41348.1|41364.7|41344.7|5
1723803170000|2024-08-16 10:12:50|41365.1|41345.1|41368.1|41348.1|41368.1|41348.1|41365.1|41345.1|2
1723803180000|2024-08-16 10:13:00|41375.1|41355.1|41358.1|41338.1|41375.1|41355.1|41358.1|41338.1|7
1723803190000|2024-08-16 10:13:10|41357.6|41337.6|41356.7|41336.7|41357.6|41337.6|41352.6|41332.6|0
1723803200000|2024-08-16 10:13:20|41357.2|41337.2|41363.1|41343.1|41367.6|41347.6|41357.2|41337.2|26
1723803210000|2024-08-16 10:13:30|41362.6|41342.6|41357.6|41337.6|41362.6|41342.6|41357.2|41337.2|15
1723803220000|2024-08-16 10:13:40|41357.2|41337.2|41362.6|41342.6|41362.6|41342.6|41357.2|41337.2|2
1723803230000|2024-08-16 10:13:50|41362.2|41342.2|41368.1|41348.1|41368.1|41348.1|41360.1|41340.1|13
1723803240000|2024-08-16 10:14:00|41372.6|41352.6|41377.6|41357.6|41377.6|41357.6|41372.6|41352.6|5
1723803250000|2024-08-16 10:14:10|41377.2|41357.2|41372.6|41352.6|41377.2|41357.2|41367.2|41347.2|17
1723803260000|2024-08-16 10:14:20|41374.7|41354.7|41386.7|41366.7|41386.7|41366.7|41374.7|41354.7|8
1723803270000|2024-08-16 10:14:30|41387.2|41367.2|41397.6|41377.6|41397.6|41377.6|41387.2|41367.2|17
1723803280000|2024-08-16 10:14:40|41400.1|41380.1|41412.2|41392.2|41416.3|41396.3|41400.1|41380.1|39
1723803290000|2024-08-16 10:14:50|41407.6|41387.6|41409.7|41389.7|41409.7|41389.7|41407.2|41387.2|6
1723803300000|2024-08-16 10:15:00|41411.7|41391.7|41407.2|41387.2|41417.2|41397.2|41407.2|41387.2|9
1723803310000|2024-08-16 10:15:10|41404.7|41384.7|41412.2|41392.2|41412.2|41392.2|41402.6|41382.6|3
1723803320000|2024-08-16 10:15:20|41412.6|41392.6|41410.1|41390.1|41412.6|41392.6|41410.1|41390.1|1
1723803330000|2024-08-16 10:15:30|41412.2|41392.2|41407.6|41387.6|41412.2|41392.2|41407.6|41387.6|1
1723803340000|2024-08-16 10:15:40|41407.2|41387.2|41419.5|41399.5|41419.5|41399.5|41407.2|41387.2|33
1723803350000|2024-08-16 10:15:50|41422|41402|41414.9|41394.9|41422|41402|41414.9|41394.9|5
1723803360000|2024-08-16 10:16:00|41414.5|41394.5|41403.6|41383.6|41414.5|41394.5|41403.6|41383.6|14
1723803370000|2024-08-16 10:16:10|41404|41384|41409.9|41389.9|41409.9|41389.9|41404|41384|11
1723803380000|2024-08-16 10:16:20|41412|41392|41414.9|41394.9|41414.9|41394.9|41412|41392|3
1723803390000|2024-08-16 10:16:30|41417|41397|41406.1|41386.1|41417|41397|41406.1|41386.1|8
1723803400000|2024-08-16 10:16:40|41404|41384|41379.5|41359.5|41404|41384|41379.5|41359.5|14
1723803410000|2024-08-16 10:16:50|41384|41364|41384.5|41364.5|41384.5|41364.5|41383.6|41363.6|0
1723803420000|2024-08-16 10:17:00|41384.9|41364.9|41403.6|41383.6|41404|41384|41384.9|41364.9|15
1723803430000|2024-08-16 10:17:10|41404|41384|41398.6|41378.6|41404|41384|41396.1|41376.1|7
1723803440000|2024-08-16 10:17:20|41393.6|41373.6|41381.1|41361.1|41393.6|41373.6|41378.6|41358.6|19
1723803450000|2024-08-16 10:17:30|41385.7|41365.7|41391.6|41371.6|41391.6|41371.6|41385.7|41365.7|1
1723803460000|2024-08-16 10:17:40|41394.1|41374.1|41397|41377|41397|41377|41394.1|41374.1|2
1723803470000|2024-08-16 10:17:50|41399.1|41379.1|41397.4|41377.4|41399.9|41379.9|41397.4|41377.4|1
1723803480000|2024-08-16 10:18:00|41397|41377|41389.5|41369.5|41397|41377|41389.5|41369.5|5
1723803490000|2024-08-16 10:18:10|41389.9|41369.9|41399.1|41379.1|41399.1|41379.1|41389.9|41369.9|12
1723803500000|2024-08-16 10:18:20|41399.5|41379.5|41399.5|41379.5|41400.4|41380.4|41399.5|41379.5|21
1723803510000|2024-08-16 10:18:30|41394.5|41374.5|41394.1|41374.1|41397|41377|41392|41372|13
1723803520000|2024-08-16 10:18:40|41393.6|41373.6|41391.1|41371.1|41393.6|41373.6|41391.1|41371.1|1
1723803530000|2024-08-16 10:18:50|41393.6|41373.6|41394.1|41374.1|41394.1|41374.1|41393.6|41373.6|4
1723803540000|2024-08-16 10:19:00|41396.1|41376.1|41398.6|41378.6|41398.6|41378.6|41394.1|41374.1|9
1723803550000|2024-08-16 10:19:10|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|4
1723803560000|2024-08-16 10:19:20|41394.1|41374.1|41396.1|41376.1|41396.1|41376.1|41393.6|41373.6|1
1723803570000|2024-08-16 10:19:30|41394.1|41374.1|41391.6|41371.6|41394.1|41374.1|41391.6|41371.6|1
1723803580000|2024-08-16 10:19:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41385.4|41365.4|1
1723803590000|2024-08-16 10:19:50|41389.1|41369.1|41384.9|41364.9|41389.1|41369.1|41384.9|41364.9|2
1723803610000|2024-08-16 10:20:10|41384.5|41364.5|41384.1|41364.1|41384.5|41364.5|41384.1|41364.1|7
1723803620000|2024-08-16 10:20:20|41382|41362|41384.1|41364.1|41384.1|41364.1|41382|41362|2
1723803640000|2024-08-16 10:20:40|41386.1|41366.1|41388.2|41368.2|41388.6|41368.6|41386.1|41366.1|6
1723803650000|2024-08-16 10:20:50|41390.7|41370.7|41398.6|41378.6|41415.7|41395.7|41390.7|41370.7|29
1723803660000|2024-08-16 10:21:00|41398.2|41378.2|41417.7|41397.7|41417.7|41397.7|41398.2|41378.2|9
1723803670000|2024-08-16 10:21:10|41415.7|41395.7|41416.1|41396.1|41417.7|41397.7|41415.7|41395.7|2
1723803680000|2024-08-16 10:21:20|41414.1|41394.1|41416.6|41396.6|41416.6|41396.6|41414.1|41394.1|2
1723803690000|2024-08-16 10:21:30|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|0
1723803700000|2024-08-16 10:21:40|41418.2|41398.2|41417.7|41397.7|41420.2|41400.2|41417.7|41397.7|2
1723803710000|2024-08-16 10:21:50|41418.2|41398.2|41412.7|41392.7|41420.2|41400.2|41412.7|41392.7|13
1723803730000|2024-08-16 10:22:10|41410.7|41390.7|41415.2|41395.2|41417.7|41397.7|41410.7|41390.7|3
1723803740000|2024-08-16 10:22:20|41414.8|41394.8|41410.2|41390.2|41414.8|41394.8|41410.2|41390.2|5
1723803750000|2024-08-16 10:22:30|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|17
1723803760000|2024-08-16 10:22:40|41404.8|41384.8|41402.7|41382.7|41404.8|41384.8|41402.7|41382.7|4
1723803780000|2024-08-16 10:23:00|41402.3|41382.3|41397.7|41377.7|41402.3|41382.3|41397.7|41377.7|0
1723803790000|2024-08-16 10:23:10|41395.7|41375.7|41400.7|41380.7|41400.7|41380.7|41395.7|41375.7|11
1723803800000|2024-08-16 10:23:20|41400.2|41380.2|41399.8|41379.8|41400.2|41380.2|41399.8|41379.8|1
1723803810000|2024-08-16 10:23:30|41401.8|41381.8|41405.2|41385.2|41405.2|41385.2|41401.8|41381.8|1
1723803820000|2024-08-16 10:23:40|41409.8|41389.8|41413.2|41393.2|41413.2|41393.2|41409.8|41389.8|6
1723803830000|2024-08-16 10:23:50|41413.6|41393.6|41418.2|41398.2|41418.2|41398.2|41413.6|41393.6|4
1723803850000|2024-08-16 10:24:10|41416.1|41396.1|41410.2|41390.2|41419.8|41399.8|41410.2|41390.2|5
1723803860000|2024-08-16 10:24:20|41408.2|41388.2|41406.1|41386.1|41410.2|41390.2|41406.1|41386.1|10
1723803870000|2024-08-16 10:24:30|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|3
1723803880000|2024-08-16 10:24:40|41403.6|41383.6|41401.6|41381.6|41403.6|41383.6|41401.6|41381.6|0
1723803890000|2024-08-16 10:24:50|41399.1|41379.1|41399.5|41379.5|41399.5|41379.5|41399.1|41379.1|7
1723803900000|2024-08-16 10:25:00|41401.6|41381.6|41402|41382|41402|41382|41401.6|41381.6|5
1723803930000|2024-08-16 10:25:30|41405.9|41385.9|41416.6|41396.6|41416.6|41396.6|41405.9|41385.9|5
1723803940000|2024-08-16 10:25:40|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|1
1723803970000|2024-08-16 10:26:10|||||||||1
1723803980000|2024-08-16 10:26:20|41412|41392|41412.5|41392.5|41412.5|41392.5|41412|41392|0
1723803990000|2024-08-16 10:26:30|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|1
1723804000000|2024-08-16 10:26:40|41417|41397|41417|41397|41419.1|41399.1|41417|41397|9
1723804010000|2024-08-16 10:26:50|41412|41392|41412|41392|41412|41392|41412|41392|1
1723804020000|2024-08-16 10:27:00|||||||||1
1723804030000|2024-08-16 10:27:10|41411.6|41391.6|41406.1|41386.1|41412|41392|41405.7|41385.7|3
1723804040000|2024-08-16 10:27:20|41403.6|41383.6|41407.5|41387.5|41407.5|41387.5|41403.6|41383.6|3
1723804060000|2024-08-16 10:27:40|41409.5|41389.5|41409.5|41389.5|41411.6|41391.6|41409.5|41389.5|2
1723804080000|2024-08-16 10:28:00|||||||||3
1723804090000|2024-08-16 10:28:10|41408.6|41388.6|41404.1|41384.1|41408.6|41388.6|41404.1|41384.1|0
1723804100000|2024-08-16 10:28:20|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41402|41382|0
1723804110000|2024-08-16 10:28:30|41404.1|41384.1|41404.5|41384.5|41404.5|41384.5|41404.1|41384.1|0
1723804120000|2024-08-16 10:28:40|41402|41382|41404.5|41384.5|41404.5|41384.5|41402|41382|0
1723804130000|2024-08-16 10:28:50|41406.6|41386.6|41404.5|41384.5|41406.6|41386.6|41404.5|41384.5|0
1723804140000|2024-08-16 10:29:00|41406.6|41386.6|41409.5|41389.5|41409.5|41389.5|41406.6|41386.6|5
1723804150000|2024-08-16 10:29:10|41409.1|41389.1|41409.5|41389.5|41411.6|41391.6|41409.1|41389.1|1
1723804160000|2024-08-16 10:29:20|41411.6|41391.6|41430.2|41410.2|41430.2|41410.2|41409.5|41389.5|17
1723804170000|2024-08-16 10:29:30|41433.2|41413.2|41432.7|41412.7|41433.2|41413.2|41432.7|41412.7|4
1723804180000|2024-08-16 10:29:40|41430.7|41410.7|41428.2|41408.2|41433.2|41413.2|41428.2|41408.2|6
1723804190000|2024-08-16 10:29:50|41423.6|41403.6|41418.6|41398.6|41423.6|41403.6|41418.6|41398.6|4
1723804200000|2024-08-16 10:30:00|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|1
1723804210000|2024-08-16 10:30:10|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41413.2|41393.2|2
1723804220000|2024-08-16 10:30:20|41411.1|41391.1|41414.1|41394.1|41414.1|41394.1|41411.1|41391.1|2
1723804230000|2024-08-16 10:30:30|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|1
1723804240000|2024-08-16 10:30:40|41413.2|41393.2|41411.1|41391.1|41413.2|41393.2|41409.1|41389.1|1
1723804250000|2024-08-16 10:30:50|41408.6|41388.6|41381.6|41361.6|41408.6|41388.6|41381.6|41361.6|11
1723804260000|2024-08-16 10:31:00|41383.6|41363.6|41375.3|41355.3|41383.6|41363.6|41375.3|41355.3|11
1723804270000|2024-08-16 10:31:10|41375.7|41355.7|41378.6|41358.6|41378.6|41358.6|41374.1|41354.1|6
1723804280000|2024-08-16 10:31:20|41381.1|41361.1|41383.6|41363.6|41383.6|41363.6|41381.1|41361.1|1
1723804290000|2024-08-16 10:31:30|41387|41367|41393.6|41373.6|41393.6|41373.6|41387|41367|0
1723804300000|2024-08-16 10:31:40|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|1
1723804310000|2024-08-16 10:31:50|41393.6|41373.6|41396.6|41376.6|41396.6|41376.6|41393.6|41373.6|6
1723804320000|2024-08-16 10:32:00|41394.5|41374.5|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|4
1723804330000|2024-08-16 10:32:10|41393.6|41373.6|41391.6|41371.6|41393.6|41373.6|41391.6|41371.6|1
1723804340000|2024-08-16 10:32:20|41391.1|41371.1|41389.1|41369.1|41393.6|41373.6|41389.1|41369.1|4
1723804350000|2024-08-16 10:32:30|41389.5|41369.5|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|0
1723804360000|2024-08-16 10:32:40|41381.6|41361.6|41379.5|41359.5|41381.6|41361.6|41379.1|41359.1|5
1723804370000|2024-08-16 10:32:50|41381.6|41361.6|41367|41347|41381.6|41361.6|41367|41347|6
1723804380000|2024-08-16 10:33:00|41366.6|41346.6|41356.2|41336.2|41366.6|41346.6|41356.2|41336.2|16
1723804390000|2024-08-16 10:33:10|41354.1|41334.1|41332|41312|41354.1|41334.1|41332|41312|40
1723804400000|2024-08-16 10:33:20|41329.5|41309.5|41329.5|41309.5|41332|41312|41329.5|41309.5|4
1723804410000|2024-08-16 10:33:30|41329.1|41309.1|41327|41307|41332.5|41312.5|41327|41307|9
1723804420000|2024-08-16 10:33:40|41329.1|41309.1|41329.5|41309.5|41331.6|41311.6|41329.1|41309.1|4
1723804430000|2024-08-16 10:33:50|41329.1|41309.1|41329.5|41309.5|41329.5|41309.5|41321.6|41301.6|62
1723804440000|2024-08-16 10:34:00|41330|41310|41347.5|41327.5|41347.5|41327.5|41330|41310|10
1723804450000|2024-08-16 10:34:10|41349.5|41329.5|41349.5|41329.5|41352|41332|41347.5|41327.5|7
1723804460000|2024-08-16 10:34:20|41351.6|41331.6|41354.5|41334.5|41354.5|41334.5|41351.6|41331.6|1
1723804470000|2024-08-16 10:34:30|||||||||2
1723804480000|2024-08-16 10:34:40|41356.6|41336.6|41353.7|41333.7|41359.1|41339.1|41353.7|41333.7|4
1723804490000|2024-08-16 10:34:50|41351.6|41331.6|41347|41327|41352|41332|41347|41327|4
1723804500000|2024-08-16 10:35:00|41349.5|41329.5|41351.6|41331.6|41354.5|41334.5|41349.5|41329.5|10
1723804510000|2024-08-16 10:35:10|41353.7|41333.7|41354.5|41334.5|41354.5|41334.5|41351.6|41331.6|0
1723804520000|2024-08-16 10:35:20|41356.6|41336.6|41359.1|41339.1|41359.1|41339.1|41356.6|41336.6|1
1723804530000|2024-08-16 10:35:30|41358.7|41338.7|41348.2|41328.2|41358.7|41338.7|41348.2|41328.2|2
1723804540000|2024-08-16 10:35:40|41343.7|41323.7|41332.1|41312.1|41343.7|41323.7|41330|41310|5
1723804550000|2024-08-16 10:35:50|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|1
1723804560000|2024-08-16 10:36:00|41335|41315|41330.4|41310.4|41335|41315|41330.4|41310.4|6
1723804570000|2024-08-16 10:36:10|41330|41310|41335|41315|41335|41315|41330|41310|2
1723804580000|2024-08-16 10:36:20|41337.5|41317.5|41337.9|41317.9|41337.9|41317.9|41332.9|41312.9|1
1723804590000|2024-08-16 10:36:30|41328.8|41308.8|41331.3|41311.3|41336.3|41316.3|41328.8|41308.8|4
1723804600000|2024-08-16 10:36:40|41335.4|41315.4|41322.2|41302.2|41335.4|41315.4|41322.2|41302.2|7
1723804610000|2024-08-16 10:36:50|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41312.7|41292.7|1
1723804620000|2024-08-16 10:37:00|41319.7|41299.7|41340.4|41320.4|41340.4|41320.4|41319.7|41299.7|9
1723804630000|2024-08-16 10:37:10|41338.4|41318.4|41333.4|41313.4|41338.4|41318.4|41333.4|41313.4|7
1723804640000|2024-08-16 10:37:20|41336.3|41316.3|41341.3|41321.3|41341.3|41321.3|41336.3|41316.3|11
1723804650000|2024-08-16 10:37:30|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|2
1723804660000|2024-08-16 10:37:40|41346.8|41326.8|41346.3|41326.3|41346.8|41326.8|41344.3|41324.3|5
1723804670000|2024-08-16 10:37:50|41344.3|41324.3|41335.2|41315.2|41346.8|41326.8|41334.7|41314.7|10
1723804680000|2024-08-16 10:38:00|41334.7|41314.7|41338.1|41318.1|41338.1|41318.1|41334.7|41314.7|1
1723804690000|2024-08-16 10:38:10|41337.7|41317.7|41338.1|41318.1|41338.1|41318.1|41337.7|41317.7|4
1723804700000|2024-08-16 10:38:20|41337.7|41317.7|41338.1|41318.1|41338.1|41318.1|41337.7|41317.7|8
1723804710000|2024-08-16 10:38:30|41337.7|41317.7|41342.7|41322.7|41342.7|41322.7|41337.7|41317.7|6
1723804720000|2024-08-16 10:38:40|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|0
1723804730000|2024-08-16 10:38:50|41351.8|41331.8|41348.8|41328.8|41351.8|41331.8|41348.8|41328.8|4
1723804740000|2024-08-16 10:39:00|41346.3|41326.3|41339.7|41319.7|41346.3|41326.3|41339.3|41319.3|1
1723804750000|2024-08-16 10:39:10|41341.8|41321.8|41336.3|41316.3|41341.8|41321.8|41333.8|41313.8|6
1723804760000|2024-08-16 10:39:20|41332.2|41312.2|41327.2|41307.2|41332.2|41312.2|41326.8|41306.8|10
1723804770000|2024-08-16 10:39:30|||||||||1
1723804780000|2024-08-16 10:39:40|41332.2|41312.2|41337.2|41317.2|41337.2|41317.2|41332.2|41312.2|0
1723804790000|2024-08-16 10:39:50|41339.3|41319.3|41339.7|41319.7|41339.7|41319.7|41339.3|41319.3|1
1723804800000|2024-08-16 10:40:00|41336.8|41316.8|41339.3|41319.3|41339.3|41319.3|41336.8|41316.8|9
1723804810000|2024-08-16 10:40:10|41341.8|41321.8|41341.8|41321.8|41346.3|41326.3|41341.8|41321.8|6
1723804820000|2024-08-16 10:40:20|41339.7|41319.7|41336.8|41316.8|41339.7|41319.7|41336.8|41316.8|1
1723804830000|2024-08-16 10:40:30|41338.8|41318.8|41332.7|41312.7|41338.8|41318.8|41332.7|41312.7|2
1723804840000|2024-08-16 10:40:40|41336.8|41316.8|41326.8|41306.8|41336.8|41316.8|41326.3|41306.3|3
1723804850000|2024-08-16 10:40:50|41328.8|41308.8|41336.3|41316.3|41336.3|41316.3|41328.8|41308.8|1
1723804860000|2024-08-16 10:41:00|41335.5|41315.5|41336.8|41316.8|41336.8|41316.8|41333.8|41313.8|5
1723804870000|2024-08-16 10:41:10|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|0
1723804880000|2024-08-16 10:41:20|41334.7|41314.7|41336.8|41316.8|41336.8|41316.8|41334.7|41314.7|14
1723804890000|2024-08-16 10:41:30|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1723804900000|2024-08-16 10:41:40|41332.7|41312.7|41326.8|41306.8|41334.7|41314.7|41326.8|41306.8|8
1723804910000|2024-08-16 10:41:50|41327.2|41307.2|41323.4|41303.4|41327.2|41307.2|41323.4|41303.4|5
1723804920000|2024-08-16 10:42:00|41321.4|41301.4|41316.8|41296.8|41323.4|41303.4|41316.4|41296.4|1
1723804930000|2024-08-16 10:42:10|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|41312.2|41292.2|18
1723804940000|2024-08-16 10:42:20|41316.8|41296.8|41317.2|41297.2|41317.2|41297.2|41316.8|41296.8|0
1723804950000|2024-08-16 10:42:30|41317.7|41297.7|41327.2|41307.2|41329.3|41309.3|41317.7|41297.7|0
1723804960000|2024-08-16 10:42:40|41326.8|41306.8|41326.8|41306.8|41331.4|41311.4|41326.8|41306.8|5
1723804970000|2024-08-16 10:42:50|41327.7|41307.7|41331.8|41311.8|41331.8|41311.8|41327.7|41307.7|3
1723804980000|2024-08-16 10:43:00|41329.3|41309.3|41329.3|41309.3|41331.4|41311.4|41329.3|41309.3|3
1723804990000|2024-08-16 10:43:10|41328.9|41308.9|41329.3|41309.3|41329.3|41309.3|41328.9|41308.9|2
1723805000000|2024-08-16 10:43:20|41329.7|41309.7|41331.8|41311.8|41331.8|41311.8|41329.7|41309.7|5
1723805010000|2024-08-16 10:43:30|41332.2|41312.2|41329.3|41309.3|41332.2|41312.2|41329.3|41309.3|7
1723805020000|2024-08-16 10:43:40|41322.7|41302.7|41315.2|41295.2|41322.7|41302.7|41314.3|41294.3|16
1723805030000|2024-08-16 10:43:50|41312.7|41292.7|41312.7|41292.7|41313.1|41293.1|41310.6|41290.6|8
1723805040000|2024-08-16 10:44:00|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|3
1723805050000|2024-08-16 10:44:10|41313.6|41293.6|41316.5|41296.5|41318.6|41298.6|41313.6|41293.6|22
1723805060000|2024-08-16 10:44:20|41319|41299|41328.1|41308.1|41328.1|41308.1|41319|41299|2
1723805070000|2024-08-16 10:44:30|41330.2|41310.2|41332.2|41312.2|41332.2|41312.2|41330.2|41310.2|0
1723805080000|2024-08-16 10:44:40|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|6
1723805100000|2024-08-16 10:45:00|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|2
1723805110000|2024-08-16 10:45:10|41330.2|41310.2|41335.2|41315.2|41335.2|41315.2|41330.2|41310.2|7
1723805120000|2024-08-16 10:45:20|41337.3|41317.3|41336.8|41316.8|41337.7|41317.7|41336.8|41316.8|1
1723805130000|2024-08-16 10:45:30|41334.8|41314.8|41334.3|41314.3|41334.8|41314.8|41334.3|41314.3|0
1723805140000|2024-08-16 10:45:40|41330.2|41310.2|41333.1|41313.1|41333.1|41313.1|41330.2|41310.2|1
1723805150000|2024-08-16 10:45:50|41335.2|41315.2|41333.1|41313.1|41335.2|41315.2|41333.1|41313.1|1
1723805160000|2024-08-16 10:46:00|41330.6|41310.6|41318.1|41298.1|41330.6|41310.6|41318.1|41298.1|12
1723805170000|2024-08-16 10:46:10|41323.1|41303.1|41320.2|41300.2|41323.1|41303.1|41313.6|41293.6|12
1723805180000|2024-08-16 10:46:20|41318.1|41298.1|41323.1|41303.1|41323.1|41303.1|41318.1|41298.1|17
1723805190000|2024-08-16 10:46:30|41323.6|41303.6|41323.1|41303.1|41323.6|41303.6|41323.1|41303.1|3
1723805200000|2024-08-16 10:46:40|41321.1|41301.1|41313.1|41293.1|41323.1|41303.1|41312.7|41292.7|3
1723805210000|2024-08-16 10:46:50|41312.7|41292.7|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|0
1723805220000|2024-08-16 10:47:00|41312.7|41292.7|41308.1|41288.1|41312.7|41292.7|41308.1|41288.1|4
1723805230000|2024-08-16 10:47:10|41307.7|41287.7|41307.7|41287.7|41307.7|41287.7|41307.7|41287.7|1
1723805240000|2024-08-16 10:47:20|||||||||4
1723805250000|2024-08-16 10:47:30|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|1
1723805260000|2024-08-16 10:47:40|41308.1|41288.1|41307.7|41287.7|41308.1|41288.1|41307.7|41287.7|9
1723805270000|2024-08-16 10:47:50|41307.3|41287.3|41297.7|41277.7|41307.3|41287.3|41297.7|41277.7|15
1723805280000|2024-08-16 10:48:00|41297.3|41277.3|41297.3|41277.3|41297.7|41277.7|41294.8|41274.8|3
1723805290000|2024-08-16 10:48:10|41296.8|41276.8|41297.7|41277.7|41297.7|41277.7|41292.7|41272.7|9
1723805310000|2024-08-16 10:48:30|41303.2|41283.2|41303.2|41283.2|41303.6|41283.6|41303.2|41283.2|1
1723805320000|2024-08-16 10:48:40|||||||||2
1723805330000|2024-08-16 10:48:50|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|0
1723805340000|2024-08-16 10:49:00|41304|41284|41307.7|41287.7|41308.2|41288.2|41304|41284|3
1723805350000|2024-08-16 10:49:10|41308.2|41288.2|41310.7|41290.7|41310.7|41290.7|41308.2|41288.2|0
1723805360000|2024-08-16 10:49:20|41308.2|41288.2|41310.7|41290.7|41310.7|41290.7|41308.2|41288.2|1
1723805370000|2024-08-16 10:49:30|41313.2|41293.2|41319|41299|41319|41299|41313.2|41293.2|2
1723805380000|2024-08-16 10:49:40|41321.1|41301.1|41325.7|41305.7|41325.7|41305.7|41320.2|41300.2|3
1723805390000|2024-08-16 10:49:50|||||||||1
1723805400000|2024-08-16 10:50:00|41323.2|41303.2|41330.7|41310.7|41330.7|41310.7|41323.2|41303.2|0
1723805410000|2024-08-16 10:50:10|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|0
1723805450000|2024-08-16 10:50:50|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|0
1723805460000|2024-08-16 10:51:00|41333.2|41313.2|41335.2|41315.2|41338.2|41318.2|41333.2|41313.2|0
1723805470000|2024-08-16 10:51:10|41335.7|41315.7|41335.7|41315.7|41338.2|41318.2|41335.7|41315.7|3
1723805490000|2024-08-16 10:51:30|41338.2|41318.2|41335.2|41315.2|41338.2|41318.2|41334.8|41314.8|1
1723805500000|2024-08-16 10:51:40|41334.8|41314.8|41335.2|41315.2|41335.7|41315.7|41334.8|41314.8|2
1723805510000|2024-08-16 10:51:50|41332.3|41312.3|41327.3|41307.3|41332.3|41312.3|41327.3|41307.3|8
1723805520000|2024-08-16 10:52:00|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41325.7|41305.7|0
1723805530000|2024-08-16 10:52:10|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41327.7|41307.7|0
1723805540000|2024-08-16 10:52:20|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1723805550000|2024-08-16 10:52:30|41327.7|41307.7|41325.2|41305.2|41327.7|41307.7|41325.2|41305.2|1
1723805560000|2024-08-16 10:52:40|41324.8|41304.8|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|1
1723805570000|2024-08-16 10:52:50|41321.8|41301.8|41322.3|41302.3|41322.7|41302.7|41317.7|41297.7|11
1723805580000|2024-08-16 10:53:00|41321.8|41301.8|41322.3|41302.3|41322.3|41302.3|41321.8|41301.8|1
1723805600000|2024-08-16 10:53:20|41321.8|41301.8|41324.8|41304.8|41324.8|41304.8|41321.8|41301.8|5
1723805610000|2024-08-16 10:53:30|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|3
1723805620000|2024-08-16 10:53:40|41321.8|41301.8|41322.3|41302.3|41322.3|41302.3|41321.8|41301.8|4
1723805630000|2024-08-16 10:53:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|1
1723805640000|2024-08-16 10:54:00|41325.2|41305.2|41332.7|41312.7|41333.2|41313.2|41325.2|41305.2|13
1723805650000|2024-08-16 10:54:10|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|1
1723805660000|2024-08-16 10:54:20|41335.7|41315.7|41338.2|41318.2|41338.2|41318.2|41335.7|41315.7|0
1723805670000|2024-08-16 10:54:30|41338.6|41318.6|41342.7|41322.7|41342.7|41322.7|41338.6|41318.6|0
1723805680000|2024-08-16 10:54:40|41344.8|41324.8|41347.7|41327.7|41347.7|41327.7|41344.8|41324.8|1
1723805690000|2024-08-16 10:54:50|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|1
1723805700000|2024-08-16 10:55:00|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|0
1723805710000|2024-08-16 10:55:10|41352.3|41332.3|41352.7|41332.7|41352.7|41332.7|41352.3|41332.3|3
1723805720000|2024-08-16 10:55:20|41354.8|41334.8|41356.8|41336.8|41356.8|41336.8|41354.8|41334.8|0
1723805740000|2024-08-16 10:55:40|41357.3|41337.3|41360.2|41340.2|41360.2|41340.2|41357.3|41337.3|1
1723805750000|2024-08-16 10:55:50|41360.7|41340.7|41365.2|41345.2|41365.2|41345.2|41360.7|41340.7|1
1723805760000|2024-08-16 10:56:00|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|0
1723805770000|2024-08-16 10:56:10|41367.7|41347.7|41362.7|41342.7|41367.7|41347.7|41362.7|41342.7|3
1723805790000|2024-08-16 10:56:30|41364.8|41344.8|41368.2|41348.2|41368.2|41348.2|41364.8|41344.8|2
1723805800000|2024-08-16 10:56:40|41365.7|41345.7|41363.2|41343.2|41365.7|41345.7|41363.2|41343.2|6
1723805810000|2024-08-16 10:56:50|41365.7|41345.7|41368.2|41348.2|41368.2|41348.2|41363.2|41343.2|2
1723805820000|2024-08-16 10:57:00|41368.6|41348.6|41373.2|41353.2|41373.2|41353.2|41368.6|41348.6|6
1723805830000|2024-08-16 10:57:10|41372.7|41352.7|41360.7|41340.7|41372.7|41352.7|41360.7|41340.7|4
1723805840000|2024-08-16 10:57:20|41362.7|41342.7|41357.7|41337.7|41362.7|41342.7|41357.7|41337.7|2
1723805850000|2024-08-16 10:57:30|41362.3|41342.3|41357.7|41337.7|41362.3|41342.3|41357.7|41337.7|3
1723805860000|2024-08-16 10:57:40|41356.8|41336.8|41354.8|41334.8|41356.8|41336.8|41354.3|41334.3|6
1723805870000|2024-08-16 10:57:50|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41354.8|41334.8|3
1723805880000|2024-08-16 10:58:00|41355.2|41335.2|41354.8|41334.8|41357.3|41337.3|41352.3|41332.3|1
1723805890000|2024-08-16 10:58:10|41357.3|41337.3|41352.3|41332.3|41357.3|41337.3|41350.2|41330.2|6
1723805900000|2024-08-16 10:58:20|41356.8|41336.8|41352.3|41332.3|41356.8|41336.8|41352.3|41332.3|3
1723805910000|2024-08-16 10:58:30|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|0
1723805920000|2024-08-16 10:58:40|41352.7|41332.7|41352.3|41332.3|41352.7|41332.7|41352.3|41332.3|1
1723805930000|2024-08-16 10:58:50|41352.7|41332.7|41354.8|41334.8|41354.8|41334.8|41352.7|41332.7|2
1723805940000|2024-08-16 10:59:00|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|0
1723805950000|2024-08-16 10:59:10|41352.7|41332.7|41352.3|41332.3|41354.8|41334.8|41352.3|41332.3|1
1723805980000|2024-08-16 10:59:40|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|0
1723805990000|2024-08-16 10:59:50|41341.4|41321.4|41340.5|41320.5|41343.5|41323.5|41340.5|41320.5|16
1723806000000|2024-08-16 11:00:00|41341.4|41321.4|41342.6|41322.6|41343|41323|41340.1|41320.1|10
1723806010000|2024-08-16 11:00:10|41340.5|41320.5|41332.3|41312.3|41340.5|41320.5|41332.3|41312.3|9
1723806020000|2024-08-16 11:00:20|41334.3|41314.3|41334.3|41314.3|41336.4|41316.4|41334.3|41314.3|5
1723806030000|2024-08-16 11:00:30|41336.4|41316.4|41336.8|41316.8|41336.8|41316.8|41336.4|41316.4|0
1723806040000|2024-08-16 11:00:40|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1723806060000|2024-08-16 11:01:00|41339.4|41319.4|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|1
1723806070000|2024-08-16 11:01:10|41338.9|41318.9|41336.9|41316.9|41338.9|41318.9|41336.9|41316.9|0
1723806080000|2024-08-16 11:01:20|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|0
1723806090000|2024-08-16 11:01:30|41336.9|41316.9|41346.9|41326.9|41346.9|41326.9|41336.9|41316.9|1
1723806100000|2024-08-16 11:01:40|41347.3|41327.3|41352.3|41332.3|41352.3|41332.3|41347.3|41327.3|4
1723806110000|2024-08-16 11:01:50|41351.9|41331.9|41347.3|41327.3|41352.3|41332.3|41347.3|41327.3|10
1723806120000|2024-08-16 11:02:00|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|0
1723806130000|2024-08-16 11:02:10|41347.3|41327.3|41357.3|41337.3|41357.3|41337.3|41347.3|41327.3|10
1723806140000|2024-08-16 11:02:20|41357.7|41337.7|41362.3|41342.3|41362.3|41342.3|41357.7|41337.7|1
1723806150000|2024-08-16 11:02:30|41361.9|41341.9|41361.9|41341.9|41361.9|41341.9|41361.9|41341.9|2
1723806170000|2024-08-16 11:02:50|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|1
1723806180000|2024-08-16 11:03:00|41364.8|41344.8|41362.7|41342.7|41365.2|41345.2|41362.7|41342.7|3
1723806190000|2024-08-16 11:03:10|||||||||1
1723806200000|2024-08-16 11:03:20|41359.8|41339.8|41359.4|41339.4|41361.9|41341.9|41359.4|41339.4|7
1723806210000|2024-08-16 11:03:30|41359.8|41339.8|41351.9|41331.9|41361.4|41341.4|41351.9|41331.9|6
1723806220000|2024-08-16 11:03:40|41352.3|41332.3|41351.4|41331.4|41356.4|41336.4|41351.4|41331.4|1
1723806230000|2024-08-16 11:03:50|41351.9|41331.9|41356.4|41336.4|41356.4|41336.4|41351.9|41331.9|3
1723806240000|2024-08-16 11:04:00|41354.4|41334.4|41353.9|41333.9|41356.4|41336.4|41353.5|41333.5|0
1723806250000|2024-08-16 11:04:10|41354.4|41334.4|41353.9|41333.9|41356.4|41336.4|41351.4|41331.4|3
1723806260000|2024-08-16 11:04:20|41356.4|41336.4|41354.4|41334.4|41356.4|41336.4|41353.9|41333.9|0
1723806270000|2024-08-16 11:04:30|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|0
1723806280000|2024-08-16 11:04:40|41358.9|41338.9|41356.4|41336.4|41358.9|41338.9|41353.9|41333.9|5
1723806290000|2024-08-16 11:04:50|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|2
1723806300000|2024-08-16 11:05:00|||||||||1
1723806330000|2024-08-16 11:05:30|41361.4|41341.4|41366.4|41346.4|41366.4|41346.4|41361.4|41341.4|5
1723806340000|2024-08-16 11:05:40|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|1
1723806350000|2024-08-16 11:05:50|41361.4|41341.4|41358.9|41338.9|41363.9|41343.9|41358.9|41338.9|2
1723806360000|2024-08-16 11:06:00|41353|41333|41350.5|41330.5|41353|41333|41350.5|41330.5|10
1723806370000|2024-08-16 11:06:10|41350.1|41330.1|41350.5|41330.5|41350.5|41330.5|41350.1|41330.1|1
1723806380000|2024-08-16 11:06:20|||||||||7
1723806400000|2024-08-16 11:06:40|41351|41331|41351|41331|41351|41331|41351|41331|5
1723806410000|2024-08-16 11:06:50|41348.5|41328.5|41346.4|41326.4|41348.5|41328.5|41346.4|41326.4|2
1723806420000|2024-08-16 11:07:00|41348.5|41328.5|41345.5|41325.5|41348.5|41328.5|41345.5|41325.5|4
1723806430000|2024-08-16 11:07:10|41343.5|41323.5|41338.5|41318.5|41343.9|41323.9|41338.5|41318.5|1
1723806440000|2024-08-16 11:07:20|41338.9|41318.9|41338.5|41318.5|41338.9|41318.9|41336.4|41316.4|7
1723806450000|2024-08-16 11:07:30|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|0
1723806460000|2024-08-16 11:07:40|41336|41316|41331.4|41311.4|41336|41316|41326.9|41306.9|5
1723806470000|2024-08-16 11:07:50|41329.4|41309.4|41331|41311|41331.4|41311.4|41328.5|41308.5|0
1723806480000|2024-08-16 11:08:00|41326.4|41306.4|41326|41306|41326.4|41306.4|41326|41306|3
1723806490000|2024-08-16 11:08:10|41325.1|41305.1|41323|41303|41325.1|41305.1|41323|41303|3
1723806500000|2024-08-16 11:08:20|||||||||20
1723806510000|2024-08-16 11:08:30|41320.5|41300.5|41314.6|41294.6|41320.5|41300.5|41314.6|41294.6|22
1723806520000|2024-08-16 11:08:40|41312.6|41292.6|41309.7|41289.7|41314.6|41294.6|41309.6|41289.6|4
1723806530000|2024-08-16 11:08:50|41310.1|41290.1|41312.6|41292.6|41313|41293|41310.1|41290.1|1
1723806540000|2024-08-16 11:09:00|41313|41293|41315.1|41295.1|41315.1|41295.1|41310.5|41290.5|2
1723806550000|2024-08-16 11:09:10|41314.7|41294.7|41317.2|41297.2|41317.2|41297.2|41314.7|41294.7|1
1723806560000|2024-08-16 11:09:20|41315.1|41295.1|41308|41288|41315.1|41295.1|41307.6|41287.6|9
1723806570000|2024-08-16 11:09:30|41307.2|41287.2|41310.1|41290.1|41310.1|41290.1|41305.5|41285.5|2
1723806580000|2024-08-16 11:09:40|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.1|41290.1|1
1723806590000|2024-08-16 11:09:50|41314.7|41294.7|41314.7|41294.7|41316.7|41296.7|41314.7|41294.7|6
1723806600000|2024-08-16 11:10:00|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41314.7|41294.7|3
1723806610000|2024-08-16 11:10:10|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41314.2|41294.2|3
1723806620000|2024-08-16 11:10:20|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|1
1723806630000|2024-08-16 11:10:30|41312.2|41292.2|41312.6|41292.6|41312.6|41292.6|41312.2|41292.2|0
1723806640000|2024-08-16 11:10:40|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41312.6|41292.6|0
1723806650000|2024-08-16 11:10:50|41312.2|41292.2|41314.2|41294.2|41314.7|41294.7|41312.2|41292.2|0
1723806660000|2024-08-16 11:11:00|41314.7|41294.7|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|10
1723806670000|2024-08-16 11:11:10|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|5
1723806680000|2024-08-16 11:11:20|41312.2|41292.2|41308.8|41288.8|41312.2|41292.2|41304.2|41284.2|76
1723806690000|2024-08-16 11:11:30|41306.7|41286.7|41303.8|41283.8|41306.7|41286.7|41303.3|41283.3|3
1723806700000|2024-08-16 11:11:40|41301.3|41281.3|41294.2|41274.2|41301.3|41281.3|41294.2|41274.2|3
1723806710000|2024-08-16 11:11:50|41298.8|41278.8|41299.7|41279.7|41299.7|41279.7|41298.8|41278.8|2
1723806720000|2024-08-16 11:12:00|41300.1|41280.1|41304.2|41284.2|41304.2|41284.2|41300.1|41280.1|12
1723806730000|2024-08-16 11:12:10|41302.2|41282.2|41294.7|41274.7|41302.2|41282.2|41294.7|41274.7|5
1723806740000|2024-08-16 11:12:20|41294.2|41274.2|41294.7|41274.7|41297.2|41277.2|41294.2|41274.2|4
1723806750000|2024-08-16 11:12:30|41294.2|41274.2|41299.7|41279.7|41299.7|41279.7|41294.2|41274.2|8
1723806760000|2024-08-16 11:12:40|41302.2|41282.2|41304.7|41284.7|41304.7|41284.7|41300.1|41280.1|3
1723806770000|2024-08-16 11:12:50|41305.6|41285.6|41310.1|41290.1|41310.1|41290.1|41305.6|41285.6|5
1723806780000|2024-08-16 11:13:00|41314.7|41294.7|41314.7|41294.7|41315.1|41295.1|41310.1|41290.1|11
1723806790000|2024-08-16 11:13:10|41314.2|41294.2|41312.2|41292.2|41317.2|41297.2|41312.2|41292.2|6
1723806800000|2024-08-16 11:13:20|41314.2|41294.2|41310.1|41290.1|41314.7|41294.7|41310.1|41290.1|0
1723806810000|2024-08-16 11:13:30|41312.2|41292.2|41314.2|41294.2|41314.2|41294.2|41309.7|41289.7|2
1723806820000|2024-08-16 11:13:40|41316.3|41296.3|41316.3|41296.3|41316.3|41296.3|41316.3|41296.3|5
1723806830000|2024-08-16 11:13:50|41331.4|41311.4|41339.7|41319.7|41342.6|41322.6|41331.4|41311.4|10
1723806840000|2024-08-16 11:14:00|41337.6|41317.6|41334.7|41314.7|41339.7|41319.7|41334.7|41314.7|6
1723806850000|2024-08-16 11:14:10|41334.2|41314.2|41335.1|41315.1|41335.1|41315.1|41332.2|41312.2|3
1723806860000|2024-08-16 11:14:20|41339.7|41319.7|41349.7|41329.7|41350.1|41330.1|41339.7|41319.7|3
1723806870000|2024-08-16 11:14:30|41350.1|41330.1|41345.1|41325.1|41350.1|41330.1|41345.1|41325.1|3
1723806880000|2024-08-16 11:14:40|41345.6|41325.6|41345.1|41325.1|41349.7|41329.7|41345.1|41325.1|6
1723806890000|2024-08-16 11:14:50|41344.7|41324.7|41344.7|41324.7|41344.7|41324.7|41344.7|41324.7|0
1723806900000|2024-08-16 11:15:00|41342.6|41322.6|41344.7|41324.7|41344.7|41324.7|41340.1|41320.1|10
1723806910000|2024-08-16 11:15:10|41348.1|41328.1|41354.7|41334.7|41354.7|41334.7|41348.1|41328.1|27
1723806920000|2024-08-16 11:15:20|41352.6|41332.6|41354.7|41334.7|41354.7|41334.7|41352.6|41332.6|1
1723806930000|2024-08-16 11:15:30|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|41354.7|41334.7|2
1723806940000|2024-08-16 11:15:40|||||||||1
1723806950000|2024-08-16 11:15:50|41354.7|41334.7|41350.1|41330.1|41354.7|41334.7|41350.1|41330.1|2
1723806960000|2024-08-16 11:16:00|41345.1|41325.1|41337.6|41317.6|41345.1|41325.1|41337.6|41317.6|8
1723806970000|2024-08-16 11:16:10|41334.7|41314.7|41331.7|41311.7|41334.7|41314.7|41331.7|41311.7|9
1723806980000|2024-08-16 11:16:20|41329.7|41309.7|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|3
1723806990000|2024-08-16 11:16:30|41331.7|41311.7|41334.2|41314.2|41334.2|41314.2|41331.7|41311.7|4
1723807000000|2024-08-16 11:16:40|||||||||1
1723807020000|2024-08-16 11:17:00|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|2
1723807030000|2024-08-16 11:17:10|41334.2|41314.2|41339.7|41319.7|41339.7|41319.7|41334.2|41314.2|2
1723807040000|2024-08-16 11:17:20|41340.6|41320.6|41339.7|41319.7|41342.6|41322.6|41339.7|41319.7|0
1723807060000|2024-08-16 11:17:40|41340.1|41320.1|41339.7|41319.7|41340.1|41320.1|41339.7|41319.7|2
1723807070000|2024-08-16 11:17:50|41337.2|41317.2|41334.7|41314.7|41337.2|41317.2|41332.2|41312.2|3
1723807080000|2024-08-16 11:18:00|41330.6|41310.6|41330.6|41310.6|41334.7|41314.7|41330.6|41310.6|0
1723807090000|2024-08-16 11:18:10|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|0
1723807100000|2024-08-16 11:18:20|41330.6|41310.6|41335.1|41315.1|41335.1|41315.1|41330.6|41310.6|2
1723807110000|2024-08-16 11:18:30|41337.2|41317.2|41340.6|41320.6|41340.6|41320.6|41337.2|41317.2|3
1723807120000|2024-08-16 11:18:40|41341|41321|41343.1|41323.1|41343.1|41323.1|41341|41321|3
1723807130000|2024-08-16 11:18:50|41341|41321|41344.7|41324.7|41344.7|41324.7|41341|41321|1
1723807140000|2024-08-16 11:19:00|41345.1|41325.1|41344.7|41324.7|41347.2|41327.2|41344.7|41324.7|0
1723807150000|2024-08-16 11:19:10|41345.1|41325.1|41349.7|41329.7|41349.7|41329.7|41344.7|41324.7|22
1723807160000|2024-08-16 11:19:20|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|12
1723807180000|2024-08-16 11:19:40|41348.1|41328.1|41345.1|41325.1|41348.1|41328.1|41345.1|41325.1|2
1723807190000|2024-08-16 11:19:50|41345.6|41325.6|41345.1|41325.1|41345.6|41325.6|41344.7|41324.7|12
1723807210000|2024-08-16 11:20:10|41342.6|41322.6|41340.6|41320.6|41342.6|41322.6|41340.1|41320.1|4
1723807220000|2024-08-16 11:20:20|41342.6|41322.6|41340.1|41320.1|41345.1|41325.1|41340.1|41320.1|4
1723807230000|2024-08-16 11:20:30|41340.6|41320.6|41345.1|41325.1|41345.1|41325.1|41340.6|41320.6|3
1723807240000|2024-08-16 11:20:40|41344.7|41324.7|41347.6|41327.6|41347.6|41327.6|41344.7|41324.7|1
1723807250000|2024-08-16 11:20:50|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|0
1723807260000|2024-08-16 11:21:00|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|0
1723807280000|2024-08-16 11:21:20|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|1
1723807290000|2024-08-16 11:21:30|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|1
1723807300000|2024-08-16 11:21:40|41355.1|41335.1|41355.1|41335.1|41355.6|41335.6|41355.1|41335.1|0
1723807320000|2024-08-16 11:22:00|41355.6|41335.6|41355.1|41335.1|41360.1|41340.1|41355.1|41335.1|3
1723807330000|2024-08-16 11:22:10|41355.6|41335.6|41360.1|41340.1|41360.1|41340.1|41355.6|41335.6|1
1723807340000|2024-08-16 11:22:20|||||||||4
1723807360000|2024-08-16 11:22:40|41358.1|41338.1|41357.6|41337.6|41358.1|41338.1|41357.2|41337.2|6
1723807370000|2024-08-16 11:22:50|41360.1|41340.1|41360.6|41340.6|41365.1|41345.1|41360.1|41340.1|1
1723807380000|2024-08-16 11:23:00|41360.1|41340.1|41360.1|41340.1|41360.6|41340.6|41360.1|41340.1|0
1723807390000|2024-08-16 11:23:10|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|0
1723807400000|2024-08-16 11:23:20|41362.6|41342.6|41360.6|41340.6|41362.6|41342.6|41360.6|41340.6|1
1723807410000|2024-08-16 11:23:30|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|0
1723807420000|2024-08-16 11:23:40|41362.6|41342.6|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|0
1723807430000|2024-08-16 11:23:50|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|1
1723807440000|2024-08-16 11:24:00|41365.1|41345.1|41370.6|41350.6|41370.6|41350.6|41365.1|41345.1|20
1723807450000|2024-08-16 11:24:10|41373.1|41353.1|41375.6|41355.6|41375.6|41355.6|41373.1|41353.1|1
1723807460000|2024-08-16 11:24:20|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|6
1723807470000|2024-08-16 11:24:30|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|5
1723807490000|2024-08-16 11:24:50|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|1
1723807500000|2024-08-16 11:25:00|41368.1|41348.1|41365.1|41345.1|41368.1|41348.1|41365.1|41345.1|4
1723807510000|2024-08-16 11:25:10|41366|41346|41366|41346|41366|41346|41366|41346|7
1723807520000|2024-08-16 11:25:20|41368.1|41348.1|41371|41351|41371|41351|41368.1|41348.1|1
1723807530000|2024-08-16 11:25:30|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|3
1723807540000|2024-08-16 11:25:40|41371|41351|41373.1|41353.1|41373.1|41353.1|41371|41351|0
1723807550000|2024-08-16 11:25:50|41371|41351|41370.6|41350.6|41371|41351|41370.6|41350.6|2
1723807560000|2024-08-16 11:26:00|41370.1|41350.1|41374.7|41354.7|41374.7|41354.7|41370.1|41350.1|1
1723807570000|2024-08-16 11:26:10|41372.2|41352.2|41370.1|41350.1|41372.2|41352.2|41370.1|41350.1|0
1723807580000|2024-08-16 11:26:20|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|6
1723807590000|2024-08-16 11:26:30|41364.7|41344.7|41362.6|41342.6|41364.7|41344.7|41362.2|41342.2|3
1723807600000|2024-08-16 11:26:40|41362.2|41342.2|41357.6|41337.6|41362.2|41342.2|41357.6|41337.6|8
1723807610000|2024-08-16 11:26:50|41355.6|41335.6|41354.7|41334.7|41357.2|41337.2|41352.6|41332.6|2
1723807620000|2024-08-16 11:27:00|41355.1|41335.1|41352.2|41332.2|41357.2|41337.2|41352.2|41332.2|2
1723807630000|2024-08-16 11:27:10|||||||||1
1723807640000|2024-08-16 11:27:20|41349.3|41329.3|41343.1|41323.1|41349.3|41329.3|41343.1|41323.1|5
1723807650000|2024-08-16 11:27:30|41341|41321|41345.2|41325.2|41345.2|41325.2|41341|41321|0
1723807660000|2024-08-16 11:27:40|41347.2|41327.2|41349.7|41329.7|41349.7|41329.7|41345.2|41325.2|2
1723807670000|2024-08-16 11:27:50|41345.2|41325.2|41345.2|41325.2|41347.2|41327.2|41345.2|41325.2|3
1723807680000|2024-08-16 11:28:00|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|3
1723807690000|2024-08-16 11:28:10|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|1
1723807700000|2024-08-16 11:28:20|41347.2|41327.2|41345.6|41325.6|41349.7|41329.7|41345.2|41325.2|2
1723807710000|2024-08-16 11:28:30|41345.2|41325.2|41343.1|41323.1|41345.2|41325.2|41343.1|41323.1|1
1723807720000|2024-08-16 11:28:40|41345.2|41325.2|41340.6|41320.6|41345.2|41325.2|41340.6|41320.6|5
1723807740000|2024-08-16 11:29:00|41340.2|41320.2|41334.7|41314.7|41340.2|41320.2|41334.7|41314.7|4
1723807750000|2024-08-16 11:29:10|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|1
1723807760000|2024-08-16 11:29:20|41334.7|41314.7|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|2
1723807770000|2024-08-16 11:29:30|41334.3|41314.3|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|1
1723807780000|2024-08-16 11:29:40|41329.7|41309.7|41324.3|41304.3|41329.7|41309.7|41324.3|41304.3|9
1723807790000|2024-08-16 11:29:50|41323.4|41303.4|41324.7|41304.7|41324.7|41304.7|41323.4|41303.4|12
1723807800000|2024-08-16 11:30:00|41326.8|41306.8|41329.3|41309.3|41329.3|41309.3|41326.8|41306.8|0
1723807810000|2024-08-16 11:30:10|41331.8|41311.8|41332.7|41312.7|41332.7|41312.7|41331.8|41311.8|2
1723807820000|2024-08-16 11:30:20|41335.2|41315.2|41337.2|41317.2|41337.2|41317.2|41332.7|41312.7|3
1723807830000|2024-08-16 11:30:30|41339.7|41319.7|41344.3|41324.3|41344.3|41324.3|41339.7|41319.7|2
1723807840000|2024-08-16 11:30:40|41344.7|41324.7|41347.2|41327.2|41347.2|41327.2|41344.7|41324.7|1
1723807860000|2024-08-16 11:31:00|41345.2|41325.2|41339.3|41319.3|41345.2|41325.2|41339.3|41319.3|7
1723807870000|2024-08-16 11:31:10|||||||||2
1723807880000|2024-08-16 11:31:20|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|41339.3|41319.3|2
1723807890000|2024-08-16 11:31:30|41340.6|41320.6|41344.7|41324.7|41344.7|41324.7|41340.6|41320.6|0
1723807900000|2024-08-16 11:31:40|41345.2|41325.2|41349.3|41329.3|41351.8|41331.8|41345.2|41325.2|5
1723807920000|2024-08-16 11:32:00|41350.2|41330.2|41350.6|41330.6|41354.7|41334.7|41349.7|41329.7|8
1723807930000|2024-08-16 11:32:10|41353.1|41333.1|41350.6|41330.6|41353.1|41333.1|41350.6|41330.6|2
1723807940000|2024-08-16 11:32:20|41350.2|41330.2|41348.1|41328.1|41350.2|41330.2|41348.1|41328.1|1
1723807950000|2024-08-16 11:32:30|41347.7|41327.7|41345.6|41325.6|41350.6|41330.6|41345.6|41325.6|6
1723807960000|2024-08-16 11:32:40|41345.2|41325.2|41343.1|41323.1|41345.2|41325.2|41343.1|41323.1|4
1723807970000|2024-08-16 11:32:50|41338.1|41318.1|41305.2|41285.2|41338.1|41318.1|41305.2|41285.2|11
1723807980000|2024-08-16 11:33:00|41304.7|41284.7|41295.6|41275.6|41305.6|41285.6|41295.2|41275.2|42
1723807990000|2024-08-16 11:33:10|41293.1|41273.1|41290.6|41270.6|41295.2|41275.2|41290.6|41270.6|4
1723808000000|2024-08-16 11:33:20|41290.2|41270.2|41285.2|41265.2|41290.2|41270.2|41281.1|41261.1|23
1723808010000|2024-08-16 11:33:30|41285.6|41265.6|41295.6|41275.6|41295.6|41275.6|41285.6|41265.6|5
1723808020000|2024-08-16 11:33:40|41295.2|41275.2|41297.7|41277.7|41297.7|41277.7|41293.1|41273.1|2
1723808030000|2024-08-16 11:33:50|41298.1|41278.1|41296.1|41276.1|41299|41279|41296.1|41276.1|4
1723808040000|2024-08-16 11:34:00|41295.6|41275.6|41276.5|41256.5|41296.1|41276.1|41276.1|41256.1|13
1723808050000|2024-08-16 11:34:10|41274|41254|41276.5|41256.5|41278.6|41258.6|41274|41254|9
1723808060000|2024-08-16 11:34:20|41281.1|41261.1|41286.1|41266.1|41286.1|41266.1|41281.1|41261.1|3
1723808070000|2024-08-16 11:34:30|41284|41264|41284|41264|41289|41269|41284|41264|9
1723808080000|2024-08-16 11:34:40|41283.6|41263.6|41266.9|41246.9|41283.6|41263.6|41257.4|41237.4|10
1723808090000|2024-08-16 11:34:50|41269|41249|41279.9|41259.9|41279.9|41259.9|41267.8|41247.8|4
1723808100000|2024-08-16 11:35:00|41281.9|41261.9|41289.9|41269.9|41291.5|41271.5|41281.9|41261.9|17
1723808110000|2024-08-16 11:35:10|41287.4|41267.4|41287.4|41267.4|41287.8|41267.8|41287.4|41267.4|4
1723808120000|2024-08-16 11:35:20|41286.9|41266.9|41280.8|41260.8|41286.9|41266.9|41277.4|41257.4|8
1723808130000|2024-08-16 11:35:30|41282.8|41262.8|41277.8|41257.8|41282.8|41262.8|41275.3|41255.3|8
1723808140000|2024-08-16 11:35:40|41275.8|41255.8|41278.3|41258.3|41280.8|41260.8|41275.8|41255.8|8
1723808150000|2024-08-16 11:35:50|41277.8|41257.8|41277.4|41257.4|41277.8|41257.8|41273.7|41253.7|9
1723808160000|2024-08-16 11:36:00|41277.8|41257.8|41272.8|41252.8|41277.8|41257.8|41268.3|41248.3|10
1723808170000|2024-08-16 11:36:10|41270.3|41250.3|41267.8|41247.8|41272.8|41252.8|41267.8|41247.8|13
1723808180000|2024-08-16 11:36:20|41267.4|41247.4|41265.3|41245.3|41267.4|41247.4|41260.8|41240.8|20
1723808190000|2024-08-16 11:36:30|41263.3|41243.3|41264.9|41244.9|41267.4|41247.4|41263.3|41243.3|3
1723808200000|2024-08-16 11:36:40|41265.3|41245.3|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|7
1723808210000|2024-08-16 11:36:50|41264.5|41244.5|41259.9|41239.9|41264.5|41244.5|41257.8|41237.8|1
1723808220000|2024-08-16 11:37:00|41262|41242|41263.3|41243.3|41264.9|41244.9|41260.3|41240.3|8
1723808230000|2024-08-16 11:37:10|41266.2|41246.2|41275.8|41255.8|41275.8|41255.8|41266.2|41246.2|24
1723808240000|2024-08-16 11:37:20|41276.2|41256.2|41290.8|41270.8|41290.8|41270.8|41276.2|41256.2|9
1723808250000|2024-08-16 11:37:30|41290.3|41270.3|41290.8|41270.8|41290.8|41270.8|41288.3|41268.3|13
1723808260000|2024-08-16 11:37:40|41293.3|41273.3|41293.3|41273.3|41302.8|41282.8|41293.3|41273.3|11
1723808270000|2024-08-16 11:37:50|41292.8|41272.8|41288.7|41268.7|41293.3|41273.3|41288.7|41268.7|2
1723808280000|2024-08-16 11:38:00|||||||||1
1723808290000|2024-08-16 11:38:10|41290.8|41270.8|41300.3|41280.3|41300.3|41280.3|41290.8|41270.8|8
1723808300000|2024-08-16 11:38:20|41298.3|41278.3|41308.3|41288.3|41308.3|41288.3|41298.3|41278.3|5
1723808310000|2024-08-16 11:38:30|41308.7|41288.7|41315.8|41295.8|41323.3|41303.3|41308.7|41288.7|6
1723808320000|2024-08-16 11:38:40|41315.3|41295.3|41315.3|41295.3|41315.8|41295.8|41313.3|41293.3|6
1723808330000|2024-08-16 11:38:50|41313.3|41293.3|41318.3|41298.3|41318.3|41298.3|41313.3|41293.3|4
1723808340000|2024-08-16 11:39:00|41322.4|41302.4|41323.3|41303.3|41328.3|41308.3|41322.4|41302.4|2
1723808350000|2024-08-16 11:39:10|41321.2|41301.2|41310.8|41290.8|41321.2|41301.2|41310.8|41290.8|1
1723808360000|2024-08-16 11:39:20|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41310.8|41290.8|10
1723808370000|2024-08-16 11:39:30|||||||||1
1723808380000|2024-08-16 11:39:40|41313.7|41293.7|41314.6|41294.6|41318.3|41298.3|41313.7|41293.7|8
1723808390000|2024-08-16 11:39:50|41316.7|41296.7|41318.7|41298.7|41318.7|41298.7|41314.2|41294.2|4
1723808400000|2024-08-16 11:40:00|41318.3|41298.3|41316.7|41296.7|41318.3|41298.3|41313.7|41293.7|13
1723808410000|2024-08-16 11:40:10|41317.1|41297.1|41313.7|41293.7|41321.7|41301.7|41313.7|41293.7|8
1723808420000|2024-08-16 11:40:20|41311.2|41291.2|41314.2|41294.2|41314.2|41294.2|41307.1|41287.1|10
1723808430000|2024-08-16 11:40:30|41316.7|41296.7|41318.3|41298.3|41321.2|41301.2|41316.7|41296.7|2
1723808440000|2024-08-16 11:40:40|41316.2|41296.2|41316.7|41296.7|41319.2|41299.2|41316.2|41296.2|1
1723808450000|2024-08-16 11:40:50|41316.2|41296.2|41316.7|41296.7|41316.7|41296.7|41314.2|41294.2|3
1723808460000|2024-08-16 11:41:00|41318.7|41298.7|41322.1|41302.1|41322.1|41302.1|41314.2|41294.2|21
1723808470000|2024-08-16 11:41:10|||||||||1
1723808480000|2024-08-16 11:41:20|41324.6|41304.6|41324.2|41304.2|41324.6|41304.6|41324.2|41304.2|4
1723808490000|2024-08-16 11:41:30|41324.6|41304.6|41328.7|41308.7|41329.2|41309.2|41324.2|41304.2|6
1723808500000|2024-08-16 11:41:40|41326.7|41306.7|41325.8|41305.8|41326.7|41306.7|41324.2|41304.2|10
1723808510000|2024-08-16 11:41:50|41326.2|41306.2|41324.2|41304.2|41326.7|41306.7|41324.2|41304.2|2
1723808540000|2024-08-16 11:42:20|41323.7|41303.7|41328.7|41308.7|41328.7|41308.7|41323.7|41303.7|10
1723808550000|2024-08-16 11:42:30|41329.6|41309.6|41333.7|41313.7|41333.7|41313.7|41329.6|41309.6|7
1723808560000|2024-08-16 11:42:40|41330.8|41310.8|41328.3|41308.3|41330.8|41310.8|41328.3|41308.3|2
1723808570000|2024-08-16 11:42:50|41326.2|41306.2|41338.7|41318.7|41338.7|41318.7|41326.2|41306.2|8
1723808580000|2024-08-16 11:43:00|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|4
1723808590000|2024-08-16 11:43:10|41329.6|41309.6|41329.2|41309.2|41331.7|41311.7|41327.1|41307.1|0
1723808600000|2024-08-16 11:43:20|41328.7|41308.7|41329.2|41309.2|41329.2|41309.2|41326.2|41306.2|3
1723808610000|2024-08-16 11:43:30|41331.2|41311.2|41331.7|41311.7|41333.7|41313.7|41328.7|41308.7|9
1723808620000|2024-08-16 11:43:40|||||||||2
1723808630000|2024-08-16 11:43:50|||||||||4
1723808640000|2024-08-16 11:44:00|41332.1|41312.1|41339.6|41319.6|41341.7|41321.7|41332.1|41312.1|17
1723808650000|2024-08-16 11:44:10|41341.7|41321.7|41331.7|41311.7|41341.7|41321.7|41331.7|41311.7|0
1723808660000|2024-08-16 11:44:20|41334.2|41314.2|41333.3|41313.3|41334.2|41314.2|41331.2|41311.2|1
1723808670000|2024-08-16 11:44:30|41333.7|41313.7|41334.2|41314.2|41334.2|41314.2|41333.7|41313.7|5
1723808680000|2024-08-16 11:44:40|41334.6|41314.6|41339.2|41319.2|41339.2|41319.2|41334.6|41314.6|1
1723808690000|2024-08-16 11:44:50|41338.8|41318.8|41339.2|41319.2|41339.2|41319.2|41336.7|41316.7|0
1723808700000|2024-08-16 11:45:00|41334.2|41314.2|41344.2|41324.2|41344.2|41324.2|41334.2|41314.2|3
1723808720000|2024-08-16 11:45:20|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|3
1723808730000|2024-08-16 11:45:30|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|41341.7|41321.7|6
1723808740000|2024-08-16 11:45:40|41343.8|41323.8|41344.2|41324.2|41344.2|41324.2|41341.7|41321.7|2
1723808760000|2024-08-16 11:46:00|41346.7|41326.7|41349.2|41329.2|41354.2|41334.2|41346.7|41326.7|7
1723808770000|2024-08-16 11:46:10|41349.6|41329.6|41351.7|41331.7|41353.8|41333.8|41349.2|41329.2|0
1723808780000|2024-08-16 11:46:20|41349.2|41329.2|41346.7|41326.7|41349.2|41329.2|41346.7|41326.7|0
1723808790000|2024-08-16 11:46:30|41347.1|41327.1|41346.7|41326.7|41349.2|41329.2|41346.7|41326.7|2
1723808800000|2024-08-16 11:46:40|41346.3|41326.3|41348.8|41328.8|41348.8|41328.8|41344.2|41324.2|3
1723808810000|2024-08-16 11:46:50|41348.3|41328.3|41348.8|41328.8|41348.8|41328.8|41348.3|41328.3|3
1723808820000|2024-08-16 11:47:00|41349.2|41329.2|41351.7|41331.7|41351.7|41331.7|41348.8|41328.8|2
1723808830000|2024-08-16 11:47:10|41349.6|41329.6|41353.8|41333.8|41353.8|41333.8|41349.6|41329.6|6
1723808840000|2024-08-16 11:47:20|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|1
1723808850000|2024-08-16 11:47:30|41352.1|41332.1|41354.2|41334.2|41354.2|41334.2|41352.1|41332.1|0
1723808860000|2024-08-16 11:47:40|41352.1|41332.1|41351.7|41331.7|41354.2|41334.2|41351.7|41331.7|3
1723808870000|2024-08-16 11:47:50|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|0
1723808880000|2024-08-16 11:48:00|41351.7|41331.7|41351.7|41331.7|41354.2|41334.2|41349.2|41329.2|0
1723808890000|2024-08-16 11:48:10|41352.1|41332.1|41354.2|41334.2|41354.2|41334.2|41352.1|41332.1|0
1723808900000|2024-08-16 11:48:20|41351.7|41331.7|41348.8|41328.8|41351.7|41331.7|41348.8|41328.8|3
1723808910000|2024-08-16 11:48:30|41349.2|41329.2|41351.7|41331.7|41351.7|41331.7|41349.2|41329.2|5
1723808920000|2024-08-16 11:48:40|41353.8|41333.8|41356.7|41336.7|41359.2|41339.2|41353.8|41333.8|2
1723808930000|2024-08-16 11:48:50|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|0
1723808940000|2024-08-16 11:49:00|41356.7|41336.7|41361.7|41341.7|41361.7|41341.7|41356.7|41336.7|3
1723808950000|2024-08-16 11:49:10|41356.7|41336.7|41356.7|41336.7|41358.8|41338.8|41356.7|41336.7|2
1723808960000|2024-08-16 11:49:20|41358.8|41338.8|41344.2|41324.2|41358.8|41338.8|41344.2|41324.2|16
1723808970000|2024-08-16 11:49:30|41343.8|41323.8|41331.7|41311.7|41343.8|41323.8|41331.7|41311.7|10
1723808980000|2024-08-16 11:49:40|41329.2|41309.2|41314.2|41294.2|41329.2|41309.2|41309.2|41289.2|17
1723808990000|2024-08-16 11:49:50|41314.7|41294.7|41319.2|41299.2|41319.2|41299.2|41314.7|41294.7|2
1723809000000|2024-08-16 11:50:00|41316.7|41296.7|41299.7|41279.7|41316.7|41296.7|41299.7|41279.7|40
1723809010000|2024-08-16 11:50:10|41301.7|41281.7|41301.7|41281.7|41304.2|41284.2|41299.2|41279.2|2
1723809020000|2024-08-16 11:50:20|41302.2|41282.2|41304.2|41284.2|41304.2|41284.2|41301.7|41281.7|3
1723809030000|2024-08-16 11:50:30|41303.8|41283.8|41304.2|41284.2|41304.2|41284.2|41301.7|41281.7|4
1723809040000|2024-08-16 11:50:40|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|4
1723809050000|2024-08-16 11:50:50|41309.7|41289.7|41314.2|41294.2|41314.2|41294.2|41309.7|41289.7|1
1723809060000|2024-08-16 11:51:00|41314.7|41294.7|41321.7|41301.7|41321.7|41301.7|41314.7|41294.7|1
1723809070000|2024-08-16 11:51:10|41319.7|41299.7|41316.7|41296.7|41319.7|41299.7|41316.7|41296.7|3
1723809080000|2024-08-16 11:51:20|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|2
1723809090000|2024-08-16 11:51:30|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|2
1723809100000|2024-08-16 11:51:40|41309.2|41289.2|41308.8|41288.8|41309.2|41289.2|41308.8|41288.8|5
1723809110000|2024-08-16 11:51:50|41308.3|41288.3|41301.7|41281.7|41308.8|41288.8|41301.7|41281.7|9
1723809120000|2024-08-16 11:52:00|41299.7|41279.7|41298.8|41278.8|41299.7|41279.7|41296.7|41276.7|2
1723809130000|2024-08-16 11:52:10|41296.7|41276.7|41296.3|41276.3|41298.8|41278.8|41296.3|41276.3|0
1723809140000|2024-08-16 11:52:20|41294.2|41274.2|41295.8|41275.8|41296.3|41276.3|41293.8|41273.8|10
1723809150000|2024-08-16 11:52:30|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|7
1723809160000|2024-08-16 11:52:40|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|1
1723809170000|2024-08-16 11:52:50|41288.8|41268.8|41290.8|41270.8|41290.8|41270.8|41288.8|41268.8|0
1723809180000|2024-08-16 11:53:00|41292.9|41272.9|41293.3|41273.3|41293.3|41273.3|41288.3|41268.3|8
1723809190000|2024-08-16 11:53:10|41293.8|41273.8|41298.3|41278.3|41298.3|41278.3|41293.8|41273.8|0
1723809210000|2024-08-16 11:53:30|41300.8|41280.8|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|1
1723809220000|2024-08-16 11:53:40|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|2
1723809230000|2024-08-16 11:53:50|41303.3|41283.3|41303.3|41283.3|41305.8|41285.8|41303.3|41283.3|2
1723809240000|2024-08-16 11:54:00|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|1
1723809250000|2024-08-16 11:54:10|41307.4|41287.4|41305.8|41285.8|41307.4|41287.4|41302.9|41282.9|4
1723809260000|2024-08-16 11:54:20|41305.4|41285.4|41303.3|41283.3|41308.3|41288.3|41303.3|41283.3|1
1723809270000|2024-08-16 11:54:30|41302.9|41282.9|41302.9|41282.9|41303.3|41283.3|41302.9|41282.9|1
1723809280000|2024-08-16 11:54:40|41302.4|41282.4|41303.3|41283.3|41303.3|41283.3|41298.3|41278.3|0
1723809290000|2024-08-16 11:54:50|41302.9|41282.9|41298.3|41278.3|41302.9|41282.9|41298.3|41278.3|0
1723809300000|2024-08-16 11:55:00|41297.9|41277.9|41298.3|41278.3|41298.3|41278.3|41297.9|41277.9|0
1723809310000|2024-08-16 11:55:10|41300.4|41280.4|41298.3|41278.3|41300.4|41280.4|41298.3|41278.3|1
1723809320000|2024-08-16 11:55:20|||||||||1
1723809340000|2024-08-16 11:55:40|41297.9|41277.9|41295.8|41275.8|41297.9|41277.9|41295.8|41275.8|6
1723809350000|2024-08-16 11:55:50|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|3
1723809360000|2024-08-16 11:56:00|41295.8|41275.8|41296.3|41276.3|41296.3|41276.3|41295.8|41275.8|14
1723809370000|2024-08-16 11:56:10|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|4
1723809380000|2024-08-16 11:56:20|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1723809390000|2024-08-16 11:56:30|41305.4|41285.4|41308.3|41288.3|41308.3|41288.3|41305.4|41285.4|1
1723809400000|2024-08-16 11:56:40|41308.8|41288.8|41305.4|41285.4|41308.8|41288.8|41305|41285|7
1723809410000|2024-08-16 11:56:50|41307.5|41287.5|41307.9|41287.9|41307.9|41287.9|41303.3|41283.3|11
1723809420000|2024-08-16 11:57:00|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|3
1723809430000|2024-08-16 11:57:10|41301.6|41281.6|41297.9|41277.9|41302.5|41282.5|41297.9|41277.9|26
1723809440000|2024-08-16 11:57:20|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|41302.5|41282.5|1
1723809450000|2024-08-16 11:57:30|41305|41285|41307.9|41287.9|41307.9|41287.9|41305|41285|1
1723809460000|2024-08-16 11:57:40|41308.3|41288.3|41312.5|41292.5|41312.5|41292.5|41307.9|41287.9|5
1723809470000|2024-08-16 11:57:50|41310.4|41290.4|41312.9|41292.9|41312.9|41292.9|41307.9|41287.9|3
1723809480000|2024-08-16 11:58:00|41312.5|41292.5|41318.3|41298.3|41318.3|41298.3|41312.5|41292.5|12
1723809490000|2024-08-16 11:58:10|||||||||1
1723809500000|2024-08-16 11:58:20|41323.3|41303.3|41330.4|41310.4|41330.4|41310.4|41323.3|41303.3|14
1723809510000|2024-08-16 11:58:30|41328.3|41308.3|41332.9|41312.9|41332.9|41312.9|41328.3|41308.3|4
1723809520000|2024-08-16 11:58:40|41333.3|41313.3|41333.3|41313.3|41333.8|41313.8|41333.3|41313.3|3
1723809530000|2024-08-16 11:58:50|41338.3|41318.3|41347.9|41327.9|41347.9|41327.9|41338.3|41318.3|11
1723809540000|2024-08-16 11:59:00|41350|41330|41355.4|41335.4|41357.5|41337.5|41350|41330|10
1723809550000|2024-08-16 11:59:10|41353.3|41333.3|41352.5|41332.5|41355.4|41335.4|41352.5|41332.5|8
1723809560000|2024-08-16 11:59:20|41353.3|41333.3|41355.4|41335.4|41355.4|41335.4|41353.3|41333.3|9
1723809570000|2024-08-16 11:59:30|41353.3|41333.3|41355.4|41335.4|41357.9|41337.9|41353.3|41333.3|4
1723809580000|2024-08-16 11:59:40|||||||||1
1723809590000|2024-08-16 11:59:50|41353.3|41333.3|41355.4|41335.4|41355.4|41335.4|41352.9|41332.9|2
1723809600000|2024-08-16 12:00:00|41355.8|41335.8|41358.3|41338.3|41358.3|41338.3|41355.8|41335.8|7
1723809610000|2024-08-16 12:00:10|41357.9|41337.9|41357.9|41337.9|41357.9|41337.9|41355|41335|36
1723809620000|2024-08-16 12:00:20|41360.4|41340.4|41361.3|41341.3|41362.9|41342.9|41358.4|41338.4|12
1723809630000|2024-08-16 12:00:30|41361.7|41341.7|41366.3|41346.3|41366.3|41346.3|41361.3|41341.3|1
1723809640000|2024-08-16 12:00:40|41368.8|41348.8|41355.9|41335.9|41368.8|41348.8|41355.9|41335.9|6
1723809650000|2024-08-16 12:00:50|41355.4|41335.4|41349.2|41329.2|41355.4|41335.4|41346.7|41326.7|6
1723809660000|2024-08-16 12:01:00|41349.7|41329.7|41346.7|41326.7|41351.7|41331.7|41346.7|41326.7|4
1723809670000|2024-08-16 12:01:10|41346.3|41326.3|41344.2|41324.2|41346.3|41326.3|41344.2|41324.2|3
1723809680000|2024-08-16 12:01:20|41341.7|41321.7|41339.2|41319.2|41341.7|41321.7|41339.2|41319.2|10
1723809690000|2024-08-16 12:01:30|41336.7|41316.7|41336.3|41316.3|41336.7|41316.7|41336.3|41316.3|10
1723809700000|2024-08-16 12:01:40|41336.7|41316.7|41339.2|41319.2|41339.2|41319.2|41334.2|41314.2|12
1723809710000|2024-08-16 12:01:50|41341.7|41321.7|41341.7|41321.7|41342.2|41322.2|41341.7|41321.7|5
1723809720000|2024-08-16 12:02:00|41343.8|41323.8|41341.7|41321.7|41346.3|41326.3|41341.7|41321.7|7
1723809730000|2024-08-16 12:02:10|41339.7|41319.7|41339.2|41319.2|41341.3|41321.3|41339.2|41319.2|2
1723809740000|2024-08-16 12:02:20|41338.8|41318.8|41331.7|41311.7|41338.8|41318.8|41331.7|41311.7|3
1723809750000|2024-08-16 12:02:30|41334.2|41314.2|41331.7|41311.7|41334.2|41314.2|41331.7|41311.7|2
1723809760000|2024-08-16 12:02:40|||||||||3
1723809770000|2024-08-16 12:02:50|||||||||13
1723809780000|2024-08-16 12:03:00|41332.2|41312.2|41336.3|41316.3|41336.3|41316.3|41331.7|41311.7|3
1723809790000|2024-08-16 12:03:10|41336.7|41316.7|41329.2|41309.2|41338.8|41318.8|41329.2|41309.2|10
1723809800000|2024-08-16 12:03:20|41331.3|41311.3|41331.3|41311.3|41331.3|41311.3|41326.3|41306.3|15
1723809810000|2024-08-16 12:03:30|41330.9|41310.9|41328.4|41308.4|41330.9|41310.9|41328.4|41308.4|3
1723809820000|2024-08-16 12:03:40|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|1
1723809830000|2024-08-16 12:03:50|41325.9|41305.9|41328.4|41308.4|41328.4|41308.4|41325.9|41305.9|1
1723809840000|2024-08-16 12:04:00|41327.9|41307.9|41328.4|41308.4|41328.4|41308.4|41325.9|41305.9|0
1723809850000|2024-08-16 12:04:10|41330.4|41310.4|41328.4|41308.4|41330.9|41310.9|41328.4|41308.4|1
1723809860000|2024-08-16 12:04:20|41328.8|41308.8|41330.9|41310.9|41330.9|41310.9|41328.4|41308.4|1
1723809870000|2024-08-16 12:04:30|41328.4|41308.4|41313.8|41293.8|41328.4|41308.4|41313.8|41293.8|13
1723809880000|2024-08-16 12:04:40|41313.4|41293.4|41313.4|41293.4|41313.8|41293.8|41311.3|41291.3|2
1723809890000|2024-08-16 12:04:50|41313.8|41293.8|41306.7|41286.7|41313.8|41293.8|41306.7|41286.7|4
1723809900000|2024-08-16 12:05:00|41304.7|41284.7|41314.2|41294.2|41314.2|41294.2|41301.7|41281.7|12
1723809910000|2024-08-16 12:05:10|41316.7|41296.7|41313.8|41293.8|41316.7|41296.7|41313.8|41293.8|5
1723809920000|2024-08-16 12:05:20|41314.2|41294.2|41316.7|41296.7|41316.7|41296.7|41314.2|41294.2|0
1723809930000|2024-08-16 12:05:30|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41313.8|41293.8|13
1723809940000|2024-08-16 12:05:40|41319.7|41299.7|41319.3|41299.3|41321.3|41301.3|41319.3|41299.3|4
1723809950000|2024-08-16 12:05:50|41318.8|41298.8|41318.8|41298.8|41318.8|41298.8|41316.8|41296.8|1
1723809960000|2024-08-16 12:06:00|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|3
1723809970000|2024-08-16 12:06:10|41314.7|41294.7|41318.8|41298.8|41318.8|41298.8|41314.7|41294.7|6
1723809980000|2024-08-16 12:06:20|41319.3|41299.3|41319.3|41299.3|41321.8|41301.8|41316.8|41296.8|5
1723809990000|2024-08-16 12:06:30|41318.8|41298.8|41321.3|41301.3|41321.3|41301.3|41316.8|41296.8|3
1723810000000|2024-08-16 12:06:40|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|0
1723810010000|2024-08-16 12:06:50|41319.3|41299.3|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|0
1723810020000|2024-08-16 12:07:00|41318.8|41298.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|9
1723810030000|2024-08-16 12:07:10|41318.8|41298.8|41319.3|41299.3|41319.3|41299.3|41318.8|41298.8|1
1723810040000|2024-08-16 12:07:20|41321.8|41301.8|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|5
1723810050000|2024-08-16 12:07:30|41326.8|41306.8|41331.8|41311.8|41331.8|41311.8|41326.8|41306.8|8
1723810060000|2024-08-16 12:07:40|41333.8|41313.8|41336.8|41316.8|41336.8|41316.8|41333.8|41313.8|3
1723810070000|2024-08-16 12:07:50|41338.8|41318.8|41336.8|41316.8|41339.3|41319.3|41336.8|41316.8|1
1723810080000|2024-08-16 12:08:00|41331.8|41311.8|41331.8|41311.8|41334.3|41314.3|41331.8|41311.8|22
1723810100000|2024-08-16 12:08:20|41335.9|41315.9|41336.3|41316.3|41336.8|41316.8|41335.9|41315.9|3
1723810110000|2024-08-16 12:08:30|41336.8|41316.8|41338.8|41318.8|41338.8|41318.8|41336.3|41316.3|0
1723810120000|2024-08-16 12:08:40|41336.3|41316.3|41333.8|41313.8|41336.3|41316.3|41333.8|41313.8|8
1723810140000|2024-08-16 12:09:00|41331.8|41311.8|41326.3|41306.3|41331.8|41311.8|41323.4|41303.4|8
1723810150000|2024-08-16 12:09:10|41326.8|41306.8|41329.3|41309.3|41329.3|41309.3|41326.3|41306.3|5
1723810160000|2024-08-16 12:09:20|41331.3|41311.3|41335.9|41315.9|41335.9|41315.9|41331.3|41311.3|5
1723810170000|2024-08-16 12:09:30|41336.3|41316.3|41338.8|41318.8|41338.8|41318.8|41336.3|41316.3|1
1723810180000|2024-08-16 12:09:40|41341.8|41321.8|41353.8|41333.8|41353.8|41333.8|41341.8|41321.8|1
1723810190000|2024-08-16 12:09:50|41356.3|41336.3|41346.3|41326.3|41356.3|41336.3|41346.3|41326.3|27
1723810200000|2024-08-16 12:10:00|41343.8|41323.8|41357.9|41337.9|41362.9|41342.9|41343.8|41323.8|28
1723810210000|2024-08-16 12:10:10|41355.9|41335.9|41357.5|41337.5|41360|41340|41355.4|41335.4|6
1723810220000|2024-08-16 12:10:20|41357.9|41337.9|41362.9|41342.9|41362.9|41342.9|41355.9|41335.9|9
1723810230000|2024-08-16 12:10:30|41360.4|41340.4|41360.9|41340.9|41360.9|41340.9|41360.4|41340.4|12
1723810240000|2024-08-16 12:10:40|41365.4|41345.4|41372.5|41352.5|41372.5|41352.5|41365.4|41345.4|7
1723810250000|2024-08-16 12:10:50|41370.4|41350.4|41377.9|41357.9|41378.4|41358.4|41370.4|41350.4|18
1723810260000|2024-08-16 12:11:00|41375.9|41355.9|41385.9|41365.9|41385.9|41365.9|41375.9|41355.9|14
1723810270000|2024-08-16 12:11:10|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|6
1723810280000|2024-08-16 12:11:20|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41383.8|41363.8|12
1723810290000|2024-08-16 12:11:30|41381.3|41361.3|41381.3|41361.3|41382.9|41362.9|41378.8|41358.8|10
1723810300000|2024-08-16 12:11:40|41380.9|41360.9|41378.8|41358.8|41380.9|41360.9|41378.4|41358.4|14
1723810310000|2024-08-16 12:11:50|41379.3|41359.3|41401.3|41381.3|41401.8|41381.8|41378.8|41358.8|102
1723810320000|2024-08-16 12:12:00|41399.3|41379.3|41388.8|41368.8|41401.8|41381.8|41386.8|41366.8|12
1723810330000|2024-08-16 12:12:10|41386.8|41366.8|41391.3|41371.3|41391.8|41371.8|41386.8|41366.8|8
1723810340000|2024-08-16 12:12:20|41389.3|41369.3|41391.8|41371.8|41393.8|41373.8|41389.3|41369.3|8
1723810350000|2024-08-16 12:12:30|41393.8|41373.8|41391.8|41371.8|41393.8|41373.8|41391.8|41371.8|0
1723810360000|2024-08-16 12:12:40|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41391.8|41371.8|7
1723810370000|2024-08-16 12:12:50|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41389.3|41369.3|26
1723810380000|2024-08-16 12:13:00|41391.3|41371.3|41390.9|41370.9|41391.3|41371.3|41390.9|41370.9|8
1723810390000|2024-08-16 12:13:10|41388.8|41368.8|41386.3|41366.3|41388.8|41368.8|41381.8|41361.8|4
1723810400000|2024-08-16 12:13:20|41385.9|41365.9|41381.8|41361.8|41386.3|41366.3|41381.8|41361.8|1
1723810410000|2024-08-16 12:13:30|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41381.8|41361.8|0
1723810420000|2024-08-16 12:13:40|41386.3|41366.3|41390.9|41370.9|41390.9|41370.9|41383.8|41363.8|4
1723810430000|2024-08-16 12:13:50|41393.4|41373.4|41393.8|41373.8|41393.8|41373.8|41393.4|41373.4|2
1723810450000|2024-08-16 12:14:10|41391.8|41371.8|41396.3|41376.3|41396.3|41376.3|41391.8|41371.8|34
1723810460000|2024-08-16 12:14:20|41396.8|41376.8|41397.2|41377.2|41397.2|41377.2|41396.8|41376.8|19
1723810470000|2024-08-16 12:14:30|41399.3|41379.3|41396.3|41376.3|41399.3|41379.3|41396.3|41376.3|8
1723810480000|2024-08-16 12:14:40|41398.8|41378.8|41399.3|41379.3|41401.8|41381.8|41396.8|41376.8|5
1723810490000|2024-08-16 12:14:50|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41396.8|41376.8|11
1723810500000|2024-08-16 12:15:00|41396.3|41376.3|41393.8|41373.8|41396.3|41376.3|41393.8|41373.8|5
1723810510000|2024-08-16 12:15:10|41394.7|41374.7|41394.3|41374.3|41396.8|41376.8|41394.3|41374.3|6
1723810520000|2024-08-16 12:15:20|41396.8|41376.8|41396.3|41376.3|41398.8|41378.8|41396.3|41376.3|5
1723810530000|2024-08-16 12:15:30|41395.9|41375.9|41388.8|41368.8|41395.9|41375.9|41388.4|41368.4|8
1723810540000|2024-08-16 12:15:40|41391.8|41371.8|41369.3|41349.3|41392.9|41372.9|41364.3|41344.3|11
1723810550000|2024-08-16 12:15:50|41371.3|41351.3|41376.8|41356.8|41376.8|41356.8|41371.3|41351.3|16
1723810560000|2024-08-16 12:16:00|41378.8|41358.8|41371.8|41351.8|41378.8|41358.8|41369.7|41349.7|18
1723810570000|2024-08-16 12:16:10|41373.8|41353.8|41376.8|41356.8|41376.8|41356.8|41371.8|41351.8|3
1723810580000|2024-08-16 12:16:20|||||||||2
1723810590000|2024-08-16 12:16:30|41377.2|41357.2|41393.8|41373.8|41393.8|41373.8|41377.2|41357.2|14
1723810600000|2024-08-16 12:16:40|41395.9|41375.9|41393.4|41373.4|41395.9|41375.9|41393.4|41373.4|8
1723810610000|2024-08-16 12:16:50|41391.3|41371.3|41388.8|41368.8|41391.3|41371.3|41386.8|41366.8|3
1723810620000|2024-08-16 12:17:00|41391.3|41371.3|41408.8|41388.8|41408.8|41388.8|41389.3|41369.3|17
1723810630000|2024-08-16 12:17:10|41411.3|41391.3|41409.3|41389.3|41411.8|41391.8|41408.8|41388.8|4
1723810640000|2024-08-16 12:17:20|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|10
1723810650000|2024-08-16 12:17:30|41406.3|41386.3|41406.8|41386.8|41406.8|41386.8|41404.7|41384.7|5
1723810660000|2024-08-16 12:17:40|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|3
1723810670000|2024-08-16 12:17:50|41406.8|41386.8|41404.7|41384.7|41406.8|41386.8|41401.8|41381.8|12
1723810680000|2024-08-16 12:18:00|41406.8|41386.8|41418.8|41398.8|41418.8|41398.8|41406.8|41386.8|10
1723810690000|2024-08-16 12:18:10|41416.8|41396.8|41414.3|41394.3|41418.8|41398.8|41414.3|41394.3|2
1723810700000|2024-08-16 12:18:20|41414.7|41394.7|41411.8|41391.8|41416.8|41396.8|41411.8|41391.8|4
1723810730000|2024-08-16 12:18:50|41412.2|41392.2|41411.8|41391.8|41414.3|41394.3|41411.8|41391.8|13
1723810740000|2024-08-16 12:19:00|41412.2|41392.2|41416.3|41396.3|41416.3|41396.3|41411.8|41391.8|8
1723810750000|2024-08-16 12:19:10|41414.3|41394.3|41414.3|41394.3|41416.3|41396.3|41414.3|41394.3|5
1723810760000|2024-08-16 12:19:20|41413.8|41393.8|41416.8|41396.8|41416.8|41396.8|41413.8|41393.8|2
1723810770000|2024-08-16 12:19:30|41415.9|41395.9|41413.8|41393.8|41415.9|41395.9|41413.8|41393.8|6
1723810780000|2024-08-16 12:19:40|41411.8|41391.8|41409.3|41389.3|41411.8|41391.8|41409.3|41389.3|8
1723810790000|2024-08-16 12:19:50|41407.2|41387.2|41409.3|41389.3|41409.3|41389.3|41407.2|41387.2|0
1723810800000|2024-08-16 12:20:00|41409.7|41389.7|41413.8|41393.8|41416.3|41396.3|41409.7|41389.7|12
1723810810000|2024-08-16 12:20:10|41414.3|41394.3|41416.3|41396.3|41416.3|41396.3|41414.3|41394.3|3
1723810820000|2024-08-16 12:20:20|41418.4|41398.4|41418.8|41398.8|41418.8|41398.8|41416.3|41396.3|3
1723810830000|2024-08-16 12:20:30|41416.8|41396.8|41423.8|41403.8|41423.8|41403.8|41416.8|41396.8|14
1723810840000|2024-08-16 12:20:40|41421.8|41401.8|41421.8|41401.8|41421.8|41401.8|41421.8|41401.8|8
1723810850000|2024-08-16 12:20:50|41423.8|41403.8|41421.8|41401.8|41423.8|41403.8|41421.8|41401.8|3
1723810860000|2024-08-16 12:21:00|41423.8|41403.8|41421.8|41401.8|41424.3|41404.3|41421.8|41401.8|9
1723810870000|2024-08-16 12:21:10|41419.3|41399.3|41421.8|41401.8|41421.8|41401.8|41416.8|41396.8|13
1723810880000|2024-08-16 12:21:20|41422.2|41402.2|41416.8|41396.8|41423.9|41403.9|41416.8|41396.8|18
1723810890000|2024-08-16 12:21:30|41416.4|41396.4|41411.8|41391.8|41416.4|41396.4|41411.8|41391.8|4
1723810900000|2024-08-16 12:21:40|41409.7|41389.7|41411.8|41391.8|41411.8|41391.8|41409.7|41389.7|5
1723810910000|2024-08-16 12:21:50|41416.8|41396.8|41422.2|41402.2|41422.2|41402.2|41416.8|41396.8|5
1723810920000|2024-08-16 12:22:00|41424.3|41404.3|41431.8|41411.8|41431.8|41411.8|41424.3|41404.3|9
1723810930000|2024-08-16 12:22:10|41433.9|41413.9|41434.3|41414.3|41436.4|41416.4|41431.8|41411.8|8
1723810940000|2024-08-16 12:22:20|41436.4|41416.4|41441.4|41421.4|41441.4|41421.4|41436.4|41416.4|12
1723810950000|2024-08-16 12:22:30|41439.3|41419.3|41444.3|41424.3|41444.3|41424.3|41439.3|41419.3|12
1723810960000|2024-08-16 12:22:40|41441.8|41421.8|41444.3|41424.3|41444.3|41424.3|41441.8|41421.8|8
1723810970000|2024-08-16 12:22:50|41442.2|41422.2|41444.3|41424.3|41444.3|41424.3|41441.8|41421.8|4
1723810980000|2024-08-16 12:23:00|41441.8|41421.8|41441.8|41421.8|41441.8|41421.8|41441.8|41421.8|16
1723810990000|2024-08-16 12:23:10|41441.4|41421.4|41439.3|41419.3|41441.8|41421.8|41438.9|41418.9|15
1723811000000|2024-08-16 12:23:20|41438.9|41418.9|41441.8|41421.8|41441.8|41421.8|41436.8|41416.8|12
1723811010000|2024-08-16 12:23:30|||||||||4
1723811020000|2024-08-16 12:23:40|41443.9|41423.9|41444.3|41424.3|41444.3|41424.3|41443.9|41423.9|5
1723811030000|2024-08-16 12:23:50|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|2
1723811040000|2024-08-16 12:24:00|41446.8|41426.8|41449.3|41429.3|41450.9|41430.9|41446.8|41426.8|15
1723811050000|2024-08-16 12:24:10|41448.9|41428.9|41449.3|41429.3|41449.3|41429.3|41444.3|41424.3|6
1723811060000|2024-08-16 12:24:20|41448.9|41428.9|41451.8|41431.8|41451.8|41431.8|41448.9|41428.9|12
1723811070000|2024-08-16 12:24:30|||||||||6
1723811080000|2024-08-16 12:24:40|41454.7|41434.7|41451.8|41431.8|41456.8|41436.8|41451.8|41431.8|10
1723811090000|2024-08-16 12:24:50|41449.7|41429.7|41454.7|41434.7|41454.7|41434.7|41449.7|41429.7|7
1723811100000|2024-08-16 12:25:00|41452.7|41432.7|41444.7|41424.7|41452.7|41432.7|41444.7|41424.7|24
1723811110000|2024-08-16 12:25:10|41444.3|41424.3|41439.7|41419.7|41445.2|41425.2|41439.7|41419.7|14
1723811120000|2024-08-16 12:25:20|41437.7|41417.7|41434.7|41414.7|41439.7|41419.7|41432.7|41412.7|7
1723811130000|2024-08-16 12:25:30|41435.2|41415.2|41435.2|41415.2|41437.2|41417.2|41434.7|41414.7|4
1723811140000|2024-08-16 12:25:40|41434.7|41414.7|41434.7|41414.7|41437.2|41417.2|41434.7|41414.7|2
1723811150000|2024-08-16 12:25:50|41432.7|41412.7|41434.7|41414.7|41437.2|41417.2|41432.7|41412.7|2
1723811160000|2024-08-16 12:26:00|41432.7|41412.7|41434.7|41414.7|41434.7|41414.7|41432.2|41412.2|9
1723811170000|2024-08-16 12:26:10|41432.7|41412.7|41429.7|41409.7|41434.7|41414.7|41429.7|41409.7|10
1723811180000|2024-08-16 12:26:20|41429.3|41409.3|41427.2|41407.2|41429.3|41409.3|41427.2|41407.2|0
1723811190000|2024-08-16 12:26:30|41425.2|41405.2|41422.7|41402.7|41425.2|41405.2|41422.7|41402.7|1
1723811200000|2024-08-16 12:26:40|41420.2|41400.2|41422.3|41402.3|41422.3|41402.3|41417.7|41397.7|13
1723811210000|2024-08-16 12:26:50|41420.2|41400.2|41417.7|41397.7|41422.7|41402.7|41417.7|41397.7|7
1723811220000|2024-08-16 12:27:00|41410.2|41390.2|41405.2|41385.2|41412.7|41392.7|41405.2|41385.2|12
1723811230000|2024-08-16 12:27:10|41407.7|41387.7|41407.7|41387.7|41409.8|41389.8|41407.7|41387.7|1
1723811240000|2024-08-16 12:27:20|41407.3|41387.3|41404.8|41384.8|41409.8|41389.8|41404.8|41384.8|5
1723811250000|2024-08-16 12:27:30|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|3
1723811260000|2024-08-16 12:27:40|41410.6|41390.6|41420.2|41400.2|41420.2|41400.2|41410.6|41390.6|10
1723811270000|2024-08-16 12:27:50|41422.7|41402.7|41420.2|41400.2|41424.8|41404.8|41417.3|41397.3|5
1723811280000|2024-08-16 12:28:00|41419.8|41399.8|41420.2|41400.2|41420.2|41400.2|41417.7|41397.7|11
1723811290000|2024-08-16 12:28:10|41422.7|41402.7|41430.2|41410.2|41430.2|41410.2|41422.7|41402.7|7
1723811300000|2024-08-16 12:28:20|41432.3|41412.3|41434.8|41414.8|41439.8|41419.8|41432.3|41412.3|6
1723811310000|2024-08-16 12:28:30|||||||||2
1723811330000|2024-08-16 12:28:50|41429.8|41409.8|41425.2|41405.2|41429.8|41409.8|41423.1|41403.1|13
1723811340000|2024-08-16 12:29:00|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|0
1723811350000|2024-08-16 12:29:10|41422.3|41402.3|41420.2|41400.2|41422.3|41402.3|41420.2|41400.2|4
1723811360000|2024-08-16 12:29:20|41420.6|41400.6|41427.7|41407.7|41427.7|41407.7|41420.6|41400.6|3
1723811370000|2024-08-16 12:29:30|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|0
1723811390000|2024-08-16 12:29:50|41430.2|41410.2|41432.7|41412.7|41432.7|41412.7|41430.2|41410.2|1
1723811400000|2024-08-16 12:30:00|41434.8|41414.8|41437.7|41417.7|41437.7|41417.7|41434.8|41414.8|3
1723811410000|2024-08-16 12:30:10|41440.2|41420.2|41444.3|41424.3|41444.3|41424.3|41439.8|41419.8|5
1723811420000|2024-08-16 12:30:20|41442.3|41422.3|41445.2|41425.2|41445.2|41425.2|41442.3|41422.3|7
1723811430000|2024-08-16 12:30:30|41444.8|41424.8|41444.8|41424.8|41447.7|41427.7|41444.8|41424.8|8
1723811440000|2024-08-16 12:30:40|41445.2|41425.2|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|3
1723811450000|2024-08-16 12:30:50|41450.6|41430.6|41447.7|41427.7|41450.6|41430.6|41447.7|41427.7|9
1723811460000|2024-08-16 12:31:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|5
1723811470000|2024-08-16 12:31:10|41447.7|41427.7|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|3
1723811480000|2024-08-16 12:31:20|41449.8|41429.8|41445.2|41425.2|41449.8|41429.8|41445.2|41425.2|5
1723811490000|2024-08-16 12:31:30|41442.7|41422.7|41447.7|41427.7|41447.7|41427.7|41442.7|41422.7|3
1723811500000|2024-08-16 12:31:40|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41445.2|41425.2|4
1723811510000|2024-08-16 12:31:50|41450.2|41430.2|41454.8|41434.8|41456.8|41436.8|41450.2|41430.2|6
1723811520000|2024-08-16 12:32:00|41454.3|41434.3|41447.7|41427.7|41454.3|41434.3|41447.7|41427.7|24
1723811530000|2024-08-16 12:32:10|||||||||6
1723811540000|2024-08-16 12:32:20|41447.3|41427.3|41450.2|41430.2|41450.2|41430.2|41447.3|41427.3|11
1723811550000|2024-08-16 12:32:30|41450.6|41430.6|41455.2|41435.2|41457.7|41437.7|41450.6|41430.6|7
1723811560000|2024-08-16 12:32:40|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41450.7|41430.7|3
1723811570000|2024-08-16 12:32:50|41450.7|41430.7|41448.2|41428.2|41450.7|41430.7|41448.2|41428.2|20
1723811580000|2024-08-16 12:33:00|41450.2|41430.2|41449.8|41429.8|41452.7|41432.7|41447.7|41427.7|4
1723811590000|2024-08-16 12:33:10|41447.7|41427.7|41448.2|41428.2|41452.7|41432.7|41447.7|41427.7|7
1723811600000|2024-08-16 12:33:20|41450.2|41430.2|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|6
1723811610000|2024-08-16 12:33:30|41453.2|41433.2|41443.2|41423.2|41453.6|41433.6|41443.2|41423.2|19
1723811620000|2024-08-16 12:33:40|41443.6|41423.6|41442.7|41422.7|41443.6|41423.6|41435.7|41415.7|10
1723811630000|2024-08-16 12:33:50|41443.2|41423.2|41433.6|41413.6|41443.2|41423.2|41433.6|41413.6|2
1723811640000|2024-08-16 12:34:00|41435.7|41415.7|41438.6|41418.6|41438.6|41418.6|41433.6|41413.6|9
1723811650000|2024-08-16 12:34:10|41439|41419|41438.6|41418.6|41439|41419|41438.6|41418.6|0
1723811660000|2024-08-16 12:34:20|41438.2|41418.2|41438.6|41418.6|41438.6|41418.6|41436.1|41416.1|5
1723811670000|2024-08-16 12:34:30|41433.6|41413.6|41428.6|41408.6|41433.6|41413.6|41428.6|41408.6|7
1723811680000|2024-08-16 12:34:40|41427.7|41407.7|41430.7|41410.7|41430.7|41410.7|41425.7|41405.7|19
1723811690000|2024-08-16 12:34:50|41430.2|41410.2|41430.7|41410.7|41430.7|41410.7|41428.2|41408.2|1
1723811700000|2024-08-16 12:35:00|41430.2|41410.2|41427.3|41407.3|41432.7|41412.7|41427.3|41407.3|12
1723811710000|2024-08-16 12:35:10|41429.8|41409.8|41427.7|41407.7|41429.8|41409.8|41422.7|41402.7|8
1723811720000|2024-08-16 12:35:20|41425.7|41405.7|41425.7|41405.7|41427.7|41407.7|41425.7|41405.7|1
1723811730000|2024-08-16 12:35:30|41427.7|41407.7|41425.7|41405.7|41427.7|41407.7|41425.7|41405.7|0
1723811740000|2024-08-16 12:35:40|41427.7|41407.7|41423.2|41403.2|41428.2|41408.2|41423.2|41403.2|5
1723811750000|2024-08-16 12:35:50|41425.2|41405.2|41427.7|41407.7|41427.7|41407.7|41425.2|41405.2|7
1723811760000|2024-08-16 12:36:00|41430.2|41410.2|41435.2|41415.2|41435.2|41415.2|41423.2|41403.2|30
1723811770000|2024-08-16 12:36:10|41436.1|41416.1|41433.6|41413.6|41436.1|41416.1|41433.6|41413.6|4
1723811790000|2024-08-16 12:36:30|41430.7|41410.7|41413.6|41393.6|41430.7|41410.7|41413.6|41393.6|5
1723811800000|2024-08-16 12:36:40|41411.1|41391.1|41408.6|41388.6|41413.6|41393.6|41408.6|41388.6|10
1723811810000|2024-08-16 12:36:50|41410.2|41390.2|41407.7|41387.7|41410.7|41390.7|41405.7|41385.7|8
1723811820000|2024-08-16 12:37:00|41409.8|41389.8|41407.7|41387.7|41410.2|41390.2|41407.7|41387.7|7
1723811830000|2024-08-16 12:37:10|41410.7|41390.7|41418.2|41398.2|41418.2|41398.2|41410.7|41390.7|28
1723811840000|2024-08-16 12:37:20|41418.6|41398.6|41418.6|41398.6|41420.7|41400.7|41418.6|41398.6|1
1723811850000|2024-08-16 12:37:30|41420.7|41400.7|41420.7|41400.7|41420.7|41400.7|41418.6|41398.6|0
1723811860000|2024-08-16 12:37:40|41420.2|41400.2|41427.7|41407.7|41427.7|41407.7|41420.2|41400.2|6
1723811870000|2024-08-16 12:37:50|41427.3|41407.3|41428.2|41408.2|41428.2|41408.2|41427.3|41407.3|4
1723811880000|2024-08-16 12:38:00|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|4
1723811890000|2024-08-16 12:38:10|41425.7|41405.7|41425.2|41405.2|41425.7|41405.7|41425.2|41405.2|5
1723811900000|2024-08-16 12:38:20|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|4
1723811910000|2024-08-16 12:38:30|41423.2|41403.2|41422.7|41402.7|41423.2|41403.2|41422.7|41402.7|1
1723811920000|2024-08-16 12:38:40|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|2
1723811930000|2024-08-16 12:38:50|41425.7|41405.7|41420.2|41400.2|41425.7|41405.7|41420.2|41400.2|2
1723811940000|2024-08-16 12:39:00|41422.7|41402.7|41417.7|41397.7|41422.7|41402.7|41415.7|41395.7|11
1723811950000|2024-08-16 12:39:10|41419.8|41399.8|41426.8|41406.8|41426.8|41406.8|41419.8|41399.8|2
1723811960000|2024-08-16 12:39:20|41428.9|41408.9|41427.3|41407.3|41431.4|41411.4|41426.8|41406.8|0
1723811970000|2024-08-16 12:39:30|41429.3|41409.3|41429.3|41409.3|41431.8|41411.8|41426.8|41406.8|6
1723811980000|2024-08-16 12:39:40|41426.8|41406.8|41424.8|41404.8|41429.3|41409.3|41424.8|41404.8|0
1723811990000|2024-08-16 12:39:50|41426.8|41406.8|41426.8|41406.8|41429.3|41409.3|41424.8|41404.8|5
1723812000000|2024-08-16 12:40:00|41427.3|41407.3|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|5
1723812010000|2024-08-16 12:40:10|41431.8|41411.8|41431.8|41411.8|41432.3|41412.3|41431.8|41411.8|1
1723812020000|2024-08-16 12:40:20|41433.9|41413.9|41431.8|41411.8|41433.9|41413.9|41429.8|41409.8|10
1723812030000|2024-08-16 12:40:30|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|0
1723812040000|2024-08-16 12:40:40|41432.3|41412.3|41429.8|41409.8|41432.3|41412.3|41429.8|41409.8|3
1723812050000|2024-08-16 12:40:50|41427.7|41407.7|41424.8|41404.8|41427.7|41407.7|41424.8|41404.8|2
1723812060000|2024-08-16 12:41:00|41422.7|41402.7|41393.5|41373.5|41422.7|41402.7|41387.3|41367.3|174
1723812070000|2024-08-16 12:41:10|41396.4|41376.4|41405.1|41385.1|41405.1|41385.1|41396|41376|12
1723812080000|2024-08-16 12:41:20|41405.5|41385.5|41410.5|41390.5|41410.5|41390.5|41405.5|41385.5|7
1723812090000|2024-08-16 12:41:30|41411|41391|41405.1|41385.1|41413.9|41393.9|41405.1|41385.1|43
1723812100000|2024-08-16 12:41:40|41407.1|41387.1|41414.6|41394.6|41414.6|41394.6|41407.1|41387.1|8
1723812110000|2024-08-16 12:41:50|41416.7|41396.7|41412.6|41392.6|41416.7|41396.7|41412.6|41392.6|1
1723812120000|2024-08-16 12:42:00|41410.5|41390.5|41410.5|41390.5|41413|41393|41410.5|41390.5|4
1723812130000|2024-08-16 12:42:10|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41409.2|41389.2|7
1723812140000|2024-08-16 12:42:20|41407.6|41387.6|41407.6|41387.6|41409.6|41389.6|41407.1|41387.1|2
1723812150000|2024-08-16 12:42:30|41407.1|41387.1|41407.6|41387.6|41409.6|41389.6|41407.1|41387.1|1
1723812160000|2024-08-16 12:42:40|41407.1|41387.1|41408|41388|41408|41388|41405.1|41385.1|3
1723812170000|2024-08-16 12:42:50|41412.6|41392.6|41413|41393|41413.9|41393.9|41412.6|41392.6|4
1723812180000|2024-08-16 12:43:00|41415.1|41395.1|41409.6|41389.6|41415.1|41395.1|41409.6|41389.6|2
1723812190000|2024-08-16 12:43:10|41409.2|41389.2|41400.1|41380.1|41409.2|41389.2|41400.1|41380.1|5
1723812210000|2024-08-16 12:43:30|41395.5|41375.5|41400.1|41380.1|41400.1|41380.1|41395.1|41375.1|6
1723812220000|2024-08-16 12:43:40|41400.5|41380.5|41402.6|41382.6|41402.6|41382.6|41400.5|41380.5|0
1723812230000|2024-08-16 12:43:50|41404.6|41384.6|41407.6|41387.6|41407.6|41387.6|41404.6|41384.6|5
1723812240000|2024-08-16 12:44:00|41407.1|41387.1|41403|41383|41407.6|41387.6|41403|41383|16
1723812250000|2024-08-16 12:44:10|41401.7|41381.7|41399.6|41379.6|41403.8|41383.8|41399.6|41379.6|23
1723812260000|2024-08-16 12:44:20|41401.7|41381.7|41398.3|41378.3|41404.2|41384.2|41398.3|41378.3|91
1723812270000|2024-08-16 12:44:30|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|6
1723812280000|2024-08-16 12:44:40|41398.3|41378.3|41396.3|41376.3|41398.8|41378.8|41396.3|41376.3|5
1723812290000|2024-08-16 12:44:50|41398.8|41378.8|41398.3|41378.3|41398.8|41378.8|41396.7|41376.7|1
1723812300000|2024-08-16 12:45:00|41396.3|41376.3|41396.3|41376.3|41398.8|41378.8|41396.3|41376.3|0
1723812310000|2024-08-16 12:45:10|41393.8|41373.8|41384.6|41364.6|41393.8|41373.8|41384.6|41364.6|5
1723812320000|2024-08-16 12:45:20|41386.7|41366.7|41387.1|41367.1|41387.1|41367.1|41386.7|41366.7|4
1723812330000|2024-08-16 12:45:30|41389.6|41369.6|41387.1|41367.1|41389.6|41369.6|41384.6|41364.6|1
1723812340000|2024-08-16 12:45:40|41386.7|41366.7|41387.2|41367.2|41389.2|41369.2|41382.6|41362.6|3
1723812350000|2024-08-16 12:45:50|41384.7|41364.7|41389.7|41369.7|41389.7|41369.7|41384.7|41364.7|2
1723812360000|2024-08-16 12:46:00|41390.1|41370.1|41401.7|41381.7|41401.7|41381.7|41390.1|41370.1|4
1723812370000|2024-08-16 12:46:10|41402.2|41382.2|41406.7|41386.7|41406.7|41386.7|41401.7|41381.7|2
1723812380000|2024-08-16 12:46:20|41404.7|41384.7|41404.7|41384.7|41406.7|41386.7|41400.5|41380.5|9
1723812390000|2024-08-16 12:46:30|41402.6|41382.6|41404.2|41384.2|41404.2|41384.2|41400.1|41380.1|3
1723812400000|2024-08-16 12:46:40|41406.3|41386.3|41406.7|41386.7|41409.7|41389.7|41406.3|41386.3|19
1723812410000|2024-08-16 12:46:50|41404.7|41384.7|41409.2|41389.2|41409.2|41389.2|41404.2|41384.2|4
1723812420000|2024-08-16 12:47:00|41407.2|41387.2|41410.1|41390.1|41410.1|41390.1|41407.2|41387.2|8
1723812430000|2024-08-16 12:47:10|41409.7|41389.7|41421.7|41401.7|41421.7|41401.7|41409.7|41389.7|4
1723812440000|2024-08-16 12:47:20|41422.2|41402.2|41429.7|41409.7|41429.7|41409.7|41422.2|41402.2|3
1723812450000|2024-08-16 12:47:30|41432.2|41412.2|41426.7|41406.7|41432.2|41412.2|41424.7|41404.7|0
1723812460000|2024-08-16 12:47:40|41424.7|41404.7|41422.2|41402.2|41426.7|41406.7|41422.2|41402.2|3
1723812470000|2024-08-16 12:47:50|41424.2|41404.2|41424.2|41404.2|41424.2|41404.2|41422.2|41402.2|7
1723812480000|2024-08-16 12:48:00|41422.2|41402.2|41419.2|41399.2|41424.2|41404.2|41419.2|41399.2|9
1723812490000|2024-08-16 12:48:10|41417.2|41397.2|41414.7|41394.7|41419.2|41399.2|41414.7|41394.7|2
1723812500000|2024-08-16 12:48:20|41415.1|41395.1|41414.2|41394.2|41417.2|41397.2|41414.2|41394.2|1
1723812510000|2024-08-16 12:48:30|41414.7|41394.7|41414.7|41394.7|41417.2|41397.2|41414.2|41394.2|6
1723812520000|2024-08-16 12:48:40|41415.1|41395.1|41417.2|41397.2|41419.2|41399.2|41415.1|41395.1|1
1723812530000|2024-08-16 12:48:50|41417.6|41397.6|41417.2|41397.2|41419.7|41399.7|41415.1|41395.1|0
1723812540000|2024-08-16 12:49:00|41419.7|41399.7|41414.2|41394.2|41419.7|41399.7|41414.2|41394.2|32
1723812550000|2024-08-16 12:49:10|41412.2|41392.2|41414.2|41394.2|41414.2|41394.2|41412.2|41392.2|5
1723812560000|2024-08-16 12:49:20|41416.3|41396.3|41414.2|41394.2|41416.3|41396.3|41414.2|41394.2|2
1723812570000|2024-08-16 12:49:30|41414.7|41394.7|41414.7|41394.7|41415.1|41395.1|41414.7|41394.7|2
1723812580000|2024-08-16 12:49:40|41414.2|41394.2|41415.1|41395.1|41415.1|41395.1|41412.2|41392.2|1
1723812590000|2024-08-16 12:49:50|41417.2|41397.2|41420.1|41400.1|41425.1|41405.1|41417.2|41397.2|73
1723812600000|2024-08-16 12:50:00|41422.2|41402.2|41430.5|41410.5|41430.5|41410.5|41422.2|41402.2|21
1723812610000|2024-08-16 12:50:10|41435.1|41415.1|41440.1|41420.1|41440.1|41420.1|41435.1|41415.1|10
1723812620000|2024-08-16 12:50:20|41442.2|41422.2|41442.6|41422.6|41442.6|41422.6|41442.2|41422.2|4
1723812630000|2024-08-16 12:50:30|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41440.1|41420.1|7
1723812640000|2024-08-16 12:50:40|41447.6|41427.6|41445.1|41425.1|41447.6|41427.6|41442.2|41422.2|6
1723812650000|2024-08-16 12:50:50|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|41445.1|41425.1|14
1723812660000|2024-08-16 12:51:00|41445.1|41425.1|41442.6|41422.6|41445.1|41425.1|41440.5|41420.5|18
1723812670000|2024-08-16 12:51:10|41440.5|41420.5|41450.1|41430.1|41450.1|41430.1|41440.5|41420.5|15
1723812680000|2024-08-16 12:51:20|41449.7|41429.7|41442.6|41422.6|41449.7|41429.7|41442.6|41422.6|17
1723812690000|2024-08-16 12:51:30|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|4
1723812700000|2024-08-16 12:51:40|41439.7|41419.7|41445.1|41425.1|41445.1|41425.1|41439.7|41419.7|6
1723812710000|2024-08-16 12:51:50|41440.1|41420.1|41444.7|41424.7|41445.1|41425.1|41440.1|41420.1|2
1723812720000|2024-08-16 12:52:00|41442.6|41422.6|41440.1|41420.1|41444.7|41424.7|41440.1|41420.1|0
1723812730000|2024-08-16 12:52:10|41444.2|41424.2|41440.1|41420.1|41444.2|41424.2|41440.1|41420.1|0
1723812740000|2024-08-16 12:52:20|41442.6|41422.6|41440.1|41420.1|41447.2|41427.2|41440.1|41420.1|7
1723812750000|2024-08-16 12:52:30|41442.2|41422.2|41444.7|41424.7|41445.1|41425.1|41442.2|41422.2|5
1723812760000|2024-08-16 12:52:40|41447.2|41427.2|41447.6|41427.6|41447.6|41427.6|41445.1|41425.1|3
1723812770000|2024-08-16 12:52:50|41447.2|41427.2|41438.1|41418.1|41447.2|41427.2|41438.1|41418.1|9
1723812780000|2024-08-16 12:53:00|41438.5|41418.5|41440.6|41420.6|41440.6|41420.6|41438.5|41418.5|1
1723812790000|2024-08-16 12:53:10|41440.1|41420.1|41440.1|41420.1|41442.6|41422.6|41440.1|41420.1|3
1723812800000|2024-08-16 12:53:20|41439.7|41419.7|41440.1|41420.1|41440.1|41420.1|41439.7|41419.7|2
1723812810000|2024-08-16 12:53:30|41437.6|41417.6|41437.6|41417.6|41437.6|41417.6|41435.6|41415.6|13
1723812820000|2024-08-16 12:53:40|41435.6|41415.6|41440.1|41420.1|41440.1|41420.1|41435.6|41415.6|2
1723812830000|2024-08-16 12:53:50|41440.6|41420.6|41455.1|41435.1|41455.1|41435.1|41440.6|41420.6|5
1723812840000|2024-08-16 12:54:00|41452.6|41432.6|41452.2|41432.2|41454.2|41434.2|41449.7|41429.7|14
1723812850000|2024-08-16 12:54:10|41454.7|41434.7|41454.7|41434.7|41455.1|41435.1|41449.7|41429.7|10
1723812860000|2024-08-16 12:54:20|41452.6|41432.6|41450.1|41430.1|41452.6|41432.6|41450.1|41430.1|2
1723812870000|2024-08-16 12:54:30|41448.1|41428.1|41447.6|41427.6|41450.1|41430.1|41445.1|41425.1|9
1723812880000|2024-08-16 12:54:40|41449.7|41429.7|41449.7|41429.7|41449.7|41429.7|41449.7|41429.7|2
1723812890000|2024-08-16 12:54:50|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|5
1723812900000|2024-08-16 12:55:00|41445.6|41425.6|41445.1|41425.1|41447.2|41427.2|41443.1|41423.1|4
1723812910000|2024-08-16 12:55:10|41447.2|41427.2|41449.7|41429.7|41449.7|41429.7|41445.1|41425.1|3
1723812920000|2024-08-16 12:55:20|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41447.2|41427.2|0
1723812930000|2024-08-16 12:55:30|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|5
1723812940000|2024-08-16 12:55:40|||||||||1
1723812950000|2024-08-16 12:55:50|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|41450.1|41430.1|6
1723812960000|2024-08-16 12:56:00|41450.1|41430.1|41447.2|41427.2|41450.1|41430.1|41447.2|41427.2|3
1723812970000|2024-08-16 12:56:10|41445.1|41425.1|41445.1|41425.1|41449.2|41429.2|41445.1|41425.1|1
1723812980000|2024-08-16 12:56:20|41447.2|41427.2|41450.1|41430.1|41450.1|41430.1|41447.2|41427.2|2
1723812990000|2024-08-16 12:56:30|41452.2|41432.2|41454.7|41434.7|41454.7|41434.7|41450.1|41430.1|6
1723813000000|2024-08-16 12:56:40|41455.1|41435.1|41457.2|41437.2|41457.2|41437.2|41455.1|41435.1|0
1723813010000|2024-08-16 12:56:50|41455.1|41435.1|41457.6|41437.6|41460.1|41440.1|41455.1|41435.1|10
1723813020000|2024-08-16 12:57:00|41459.7|41439.7|41457.6|41437.6|41459.7|41439.7|41457.2|41437.2|1
1723813030000|2024-08-16 12:57:10|41458.1|41438.1|41462.6|41442.6|41462.6|41442.6|41458.1|41438.1|4
1723813040000|2024-08-16 12:57:20|41465.1|41445.1|41458.1|41438.1|41465.1|41445.1|41458.1|41438.1|12
1723813050000|2024-08-16 12:57:30|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|1
1723813060000|2024-08-16 12:57:40|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|1
1723813070000|2024-08-16 12:57:50|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|1
1723813080000|2024-08-16 12:58:00|41460.6|41440.6|41462.6|41442.6|41465.1|41445.1|41460.6|41440.6|17
1723813090000|2024-08-16 12:58:10|41462.2|41442.2|41462.6|41442.6|41462.6|41442.6|41462.2|41442.2|1
1723813100000|2024-08-16 12:58:20|41460.1|41440.1|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|4
1723813110000|2024-08-16 12:58:30|41460.1|41440.1|41465.1|41445.1|41465.1|41445.1|41460.1|41440.1|17
1723813120000|2024-08-16 12:58:40|41462.2|41442.2|41465.1|41445.1|41465.1|41445.1|41462.2|41442.2|14
1723813140000|2024-08-16 12:59:00|41463.1|41443.1|41475.1|41455.1|41479.7|41459.7|41462.6|41442.6|92
1723813150000|2024-08-16 12:59:10|41477.2|41457.2|41482.2|41462.2|41482.2|41462.2|41477.2|41457.2|7
1723813160000|2024-08-16 12:59:20|41484.2|41464.2|41481.3|41461.3|41484.2|41464.2|41478.8|41458.8|27
1723813170000|2024-08-16 12:59:30|41484.2|41464.2|41484.2|41464.2|41486.3|41466.3|41483.8|41463.8|5
1723813180000|2024-08-16 12:59:40|41483.8|41463.8|41481.3|41461.3|41486.3|41466.3|41480.9|41460.9|11
1723813190000|2024-08-16 12:59:50|41481.7|41461.7|41474.2|41454.2|41481.7|41461.7|41474.2|41454.2|15
1723813200000|2024-08-16 13:00:00|41474.7|41454.7|41445|41425|41497.2|41477.2|41435|41415|183
1723813210000|2024-08-16 13:00:10|41442.9|41422.9|41427|41407|41442.9|41422.9|41419.5|41399.5|84
1723813220000|2024-08-16 13:00:20|41427.5|41407.5|41421.6|41401.6|41437|41417|41417|41397|48
1723813230000|2024-08-16 13:00:30|41422|41402|41409.5|41389.5|41427|41407|41399.1|41379.1|42
1723813240000|2024-08-16 13:00:40|41411.6|41391.6|41410.7|41390.7|41420.7|41400.7|41410.7|41390.7|26
1723813250000|2024-08-16 13:00:50|41415.7|41395.7|41415.7|41395.7|41420.7|41400.7|41408.7|41388.7|16
1723813260000|2024-08-16 13:01:00|41418.2|41398.2|41376.2|41356.2|41418.2|41398.2|41376.2|41356.2|64
1723813270000|2024-08-16 13:01:10|41375.3|41355.3|41373.2|41353.2|41380.7|41360.7|41370.7|41350.7|25
1723813280000|2024-08-16 13:01:20|41375.3|41355.3|41368.7|41348.7|41375.7|41355.7|41356.6|41336.6|62
1723813290000|2024-08-16 13:01:30|41366.2|41346.2|41346.2|41326.2|41366.2|41346.2|41346.2|41326.2|98
1723813300000|2024-08-16 13:01:40|41345.7|41325.7|41345.7|41325.7|41347.8|41327.8|41333.2|41313.2|41
1723813310000|2024-08-16 13:01:50|41346.2|41326.2|41370.7|41350.7|41370.7|41350.7|41345.7|41325.7|52
1723813320000|2024-08-16 13:02:00|41368.2|41348.2|41351.2|41331.2|41368.2|41348.2|41349.1|41329.1|18
1723813330000|2024-08-16 13:02:10|41353.2|41333.2|41370.3|41350.3|41370.3|41350.3|41350.7|41330.7|45
1723813340000|2024-08-16 13:02:20|41372.3|41352.3|41399.1|41379.1|41399.1|41379.1|41372.3|41352.3|40
1723813350000|2024-08-16 13:02:30|41401.2|41381.2|41383.7|41363.7|41403.7|41383.7|41383.7|41363.7|19
1723813360000|2024-08-16 13:02:40|41383.2|41363.2|41371.2|41351.2|41386.2|41366.2|41361.2|41341.2|48
1723813370000|2024-08-16 13:02:50|41373.2|41353.2|41376.2|41356.2|41376.2|41356.2|41366.2|41346.2|7
1723813380000|2024-08-16 13:03:00|41375.7|41355.7|41352.8|41332.8|41375.7|41355.7|41343.7|41323.7|40
1723813390000|2024-08-16 13:03:10|41353.2|41333.2|41370.7|41350.7|41373.2|41353.2|41350.7|41330.7|13
1723813400000|2024-08-16 13:03:20|41368.7|41348.7|41370.7|41350.7|41373.2|41353.2|41365.7|41345.7|5
1723813410000|2024-08-16 13:03:30|41371.2|41351.2|41378.2|41358.2|41378.2|41358.2|41363.2|41343.2|8
1723813420000|2024-08-16 13:03:40|41382.8|41362.8|41381.2|41361.2|41390.7|41370.7|41381.2|41361.2|9
1723813430000|2024-08-16 13:03:50|41379.1|41359.1|41375.7|41355.7|41379.1|41359.1|41370.7|41350.7|5
1723813440000|2024-08-16 13:04:00|41377.8|41357.8|41385.7|41365.7|41385.7|41365.7|41375.7|41355.7|8
1723813450000|2024-08-16 13:04:10|41386.2|41366.2|41385.3|41365.3|41387.8|41367.8|41380.3|41360.3|8
1723813460000|2024-08-16 13:04:20|41387.3|41367.3|41389.8|41369.8|41389.8|41369.8|41384.8|41364.8|7
1723813470000|2024-08-16 13:04:30|41392.3|41372.3|41379|41359|41394.9|41374.9|41379|41359|27
1723813480000|2024-08-16 13:04:40|41379.4|41359.4|41381.5|41361.5|41383.5|41363.5|41376.5|41356.5|17
1723813490000|2024-08-16 13:04:50|41381.9|41361.9|41379|41359|41384|41364|41376|41356|4
1723813500000|2024-08-16 13:05:00|41376.5|41356.5|41378.5|41358.5|41378.5|41358.5|41361.9|41341.9|28
1723813510000|2024-08-16 13:05:10|41379|41359|41384|41364|41386.9|41366.9|41379|41359|4
1723813520000|2024-08-16 13:05:20|41386.5|41366.5|41394|41374|41394|41374|41386.5|41366.5|7
1723813530000|2024-08-16 13:05:30|41396.5|41376.5|41379.9|41359.9|41396.5|41376.5|41377.4|41357.4|18
1723813540000|2024-08-16 13:05:40|41381.9|41361.9|41379|41359|41381.9|41361.9|41376.9|41356.9|9
1723813550000|2024-08-16 13:05:50|41376.9|41356.9|41384|41364|41384|41364|41369.4|41349.4|3
1723813560000|2024-08-16 13:06:00|41381.5|41361.5|41394|41374|41399|41379|41381.5|41361.5|15
1723813570000|2024-08-16 13:06:10|41391.9|41371.9|41393.1|41373.1|41393.1|41373.1|41386|41366|9
1723813580000|2024-08-16 13:06:20|41389|41369|41365.2|41345.2|41389|41369|41365.2|41345.2|32
1723813590000|2024-08-16 13:06:30|41363.1|41343.1|41352.2|41332.2|41363.1|41343.1|41352.2|41332.2|18
1723813600000|2024-08-16 13:06:40|41350.2|41330.2|41339.7|41319.7|41350.2|41330.2|41337.7|41317.7|8
1723813610000|2024-08-16 13:06:50|41340.2|41320.2|41326.3|41306.3|41340.2|41320.2|41324.3|41304.3|25
1723813620000|2024-08-16 13:07:00|41326.8|41306.8|41311.3|41291.3|41329.3|41309.3|41306.8|41286.8|36
1723813630000|2024-08-16 13:07:10|41313.4|41293.4|41283.4|41263.4|41313.4|41293.4|41283.4|41263.4|40
1723813640000|2024-08-16 13:07:20|41281.3|41261.3|41284.6|41264.6|41285.4|41265.4|41280.4|41260.4|37
1723813650000|2024-08-16 13:07:30|41282.5|41262.5|41304.6|41284.6|41307.1|41287.1|41282.5|41262.5|26
1723813660000|2024-08-16 13:07:40|41302.1|41282.1|41303.7|41283.7|41307.1|41287.1|41299.6|41279.6|157
1723813670000|2024-08-16 13:07:50|41300.7|41280.7|41305.7|41285.7|41305.7|41285.7|41300.7|41280.7|26
1723813680000|2024-08-16 13:08:00|41304.9|41284.9|41306|41286|41306.5|41286.5|41289.4|41269.4|98
1723813690000|2024-08-16 13:08:10|41305.6|41285.6|41310.6|41290.6|41322.7|41302.7|41305.2|41285.2|55
1723813700000|2024-08-16 13:08:20|41313.1|41293.1|41304.4|41284.4|41319.9|41299.9|41302.4|41282.4|43
1723813710000|2024-08-16 13:08:30|41304|41284|41309|41289|41311.5|41291.5|41301.9|41281.9|14
1723813720000|2024-08-16 13:08:40|41306.5|41286.5|41299.3|41279.3|41308.5|41288.5|41299.3|41279.3|26
1723813730000|2024-08-16 13:08:50|41298.8|41278.8|41307.2|41287.2|41307.2|41287.2|41294.3|41274.3|33
1723813740000|2024-08-16 13:09:00|41305.2|41285.2|41313.5|41293.5|41315.6|41295.6|41304.7|41284.7|27
1723813750000|2024-08-16 13:09:10|41313.1|41293.1|41299|41279|41316|41296|41299|41279|18
1723813760000|2024-08-16 13:09:20|41301|41281|41306|41286|41306|41286|41298.1|41278.1|40
1723813770000|2024-08-16 13:09:30|41306.5|41286.5|41317.4|41297.4|41319.4|41299.4|41306.5|41286.5|22
1723813780000|2024-08-16 13:09:40|41319.4|41299.4|41318.3|41298.3|41322.8|41302.8|41317.8|41297.8|16
1723813790000|2024-08-16 13:09:50|41320.3|41300.3|41328.7|41308.7|41328.7|41308.7|41318.3|41298.3|8
1723813800000|2024-08-16 13:10:00|41327.8|41307.8|41335.8|41315.8|41335.8|41315.8|41325.8|41305.8|17
1723813810000|2024-08-16 13:10:10|41336.2|41316.2|41350|41330|41350|41330|41335.8|41315.8|33
1723813820000|2024-08-16 13:10:20|41349.6|41329.6|41349.6|41329.6|41354.6|41334.6|41349.6|41329.6|14
1723813830000|2024-08-16 13:10:30|41347.5|41327.5|41348.7|41328.7|41351.6|41331.6|41346.6|41326.6|7
1723813840000|2024-08-16 13:10:40|41346.6|41326.6|41325.8|41305.8|41348.7|41328.7|41325.8|41305.8|10
1723813850000|2024-08-16 13:10:50|41325.3|41305.3|41312.4|41292.4|41325.3|41305.3|41311.9|41291.9|24
1723813860000|2024-08-16 13:11:00|41309.9|41289.9|41306.9|41286.9|41309.9|41289.9|41301.9|41281.9|24
1723813870000|2024-08-16 13:11:10|41307.4|41287.4|41320.8|41300.8|41325.8|41305.8|41307.4|41287.4|13
1723813880000|2024-08-16 13:11:20|41318.3|41298.3|41323.3|41303.3|41323.3|41303.3|41316.2|41296.2|10
1723813890000|2024-08-16 13:11:30|41323.7|41303.7|41327.4|41307.4|41327.8|41307.8|41320.8|41300.8|14
1723813900000|2024-08-16 13:11:40|41327.8|41307.8|41333.7|41313.7|41333.7|41313.7|41322.8|41302.8|11
1723813910000|2024-08-16 13:11:50|41336.2|41316.2|41341.2|41321.2|41343.7|41323.7|41336.2|41316.2|7
1723813920000|2024-08-16 13:12:00|41338.7|41318.7|41333.7|41313.7|41338.7|41318.7|41329.1|41309.1|8
1723813930000|2024-08-16 13:12:10|41331.6|41311.6|41328.7|41308.7|41331.6|41311.6|41326.6|41306.6|5
1723813940000|2024-08-16 13:12:20|41328.3|41308.3|41314.1|41294.1|41328.3|41308.3|41311.6|41291.6|19
1723813950000|2024-08-16 13:12:30|41316.2|41296.2|41313.7|41293.7|41316.2|41296.2|41306.2|41286.2|1
1723813960000|2024-08-16 13:12:40|41311.6|41291.6|41316.6|41296.6|41319.1|41299.1|41311.6|41291.6|3
1723813970000|2024-08-16 13:12:50|41319.1|41299.1|41298.7|41278.7|41323.3|41303.3|41298.7|41278.7|33
1723813980000|2024-08-16 13:13:00|41299.1|41279.1|41293.3|41273.3|41301.2|41281.2|41291.2|41271.2|12
1723813990000|2024-08-16 13:13:10|41290.8|41270.8|41264.9|41244.9|41290.8|41270.8|41262.4|41242.4|41
1723814000000|2024-08-16 13:13:20|41265.3|41245.3|41282.4|41262.4|41282.4|41262.4|41264.9|41244.9|18
1723814010000|2024-08-16 13:13:30|41284.9|41264.9|41267.4|41247.4|41284.9|41264.9|41267.4|41247.4|10
1723814020000|2024-08-16 13:13:40|41266.9|41246.9|41274.4|41254.4|41274.4|41254.4|41259.4|41239.4|27
1723814030000|2024-08-16 13:13:50|41272.4|41252.4|41269.4|41249.4|41274.4|41254.4|41266.9|41246.9|51
1723814040000|2024-08-16 13:14:00|41266.9|41246.9|41254.9|41234.9|41266.9|41246.9|41254.9|41234.9|23
1723814050000|2024-08-16 13:14:10|41252.8|41232.8|41259.9|41239.9|41261.9|41241.9|41252.4|41232.4|22
1723814060000|2024-08-16 13:14:20|41260.3|41240.3|41264.4|41244.4|41266.9|41246.9|41260.3|41240.3|20
1723814070000|2024-08-16 13:14:30|41265.3|41245.3|41285.3|41265.3|41285.3|41265.3|41265.3|41245.3|30
1723814080000|2024-08-16 13:14:40|41285.8|41265.8|41286.2|41266.2|41288.3|41268.3|41281.2|41261.2|14
1723814090000|2024-08-16 13:14:50|41288.3|41268.3|41284.6|41264.6|41291.2|41271.2|41284.6|41264.6|28
1723814100000|2024-08-16 13:15:00|41282.5|41262.5|41299.6|41279.6|41304.2|41284.2|41282.5|41262.5|17
1723814110000|2024-08-16 13:15:10|41302.1|41282.1|41300.9|41280.9|41305.5|41285.5|41298.4|41278.4|37
1723814120000|2024-08-16 13:15:20|41298.4|41278.4|41295.5|41275.5|41298.4|41278.4|41293|41273|3
1723814130000|2024-08-16 13:15:30|41298|41278|41313|41293|41313|41293|41298|41278|8
1723814140000|2024-08-16 13:15:40|41315|41295|41309.6|41289.6|41315|41295|41307.5|41287.5|6
1723814150000|2024-08-16 13:15:50|41307.5|41287.5|41315|41295|41315|41295|41307.1|41287.1|5
1723814160000|2024-08-16 13:16:00|41315.5|41295.5|41328|41308|41328|41308|41315.5|41295.5|13
1723814170000|2024-08-16 13:16:10|41327.5|41307.5|41305.9|41285.9|41328|41308|41305.9|41285.9|10
1723814180000|2024-08-16 13:16:20|41303.4|41283.4|41300.5|41280.5|41303.4|41283.4|41293.4|41273.4|12
1723814190000|2024-08-16 13:16:30|41302.5|41282.5|41293.4|41273.4|41302.5|41282.5|41292.5|41272.5|3
1723814200000|2024-08-16 13:16:40|41295.5|41275.5|41282.1|41262.1|41295.5|41275.5|41280|41260|12
1723814210000|2024-08-16 13:16:50|41282.5|41262.5|41284.6|41264.6|41284.6|41264.6|41277.5|41257.5|5
1723814220000|2024-08-16 13:17:00|41286.7|41266.7|41292.1|41272.1|41292.1|41272.1|41284.6|41264.6|10
1723814230000|2024-08-16 13:17:10|41294.2|41274.2|41292.5|41272.5|41300|41280|41292.5|41272.5|10
1723814240000|2024-08-16 13:17:20|41294.6|41274.6|41315|41295|41315.5|41295.5|41294.6|41274.6|14
1723814250000|2024-08-16 13:17:30|41314.6|41294.6|41302.1|41282.1|41314.6|41294.6|41302.1|41282.1|13
1723814260000|2024-08-16 13:17:40|41301.7|41281.7|41297.1|41277.1|41302.1|41282.1|41297.1|41277.1|0
1723814270000|2024-08-16 13:17:50|41299.2|41279.2|41302.1|41282.1|41302.1|41282.1|41294.6|41274.6|3
1723814280000|2024-08-16 13:18:00|41301.7|41281.7|41294.2|41274.2|41301.7|41281.7|41293.7|41273.7|6
1723814290000|2024-08-16 13:18:10|41292.1|41272.1|41284.6|41264.6|41294.2|41274.2|41284.6|41264.6|3
1723814300000|2024-08-16 13:18:20|41282.1|41262.1|41279.6|41259.6|41285|41265|41279.6|41259.6|12
1723814310000|2024-08-16 13:18:30|41277.1|41257.1|41253.3|41233.3|41277.1|41257.1|41253.3|41233.3|36
1723814320000|2024-08-16 13:18:40|41249.2|41229.2|41243.7|41223.7|41249.2|41229.2|41241.2|41221.2|28
1723814330000|2024-08-16 13:18:50|41244.2|41224.2|41261.7|41241.7|41261.7|41241.7|41241.2|41221.2|39
1723814340000|2024-08-16 13:19:00|41259.6|41239.6|41256.2|41236.2|41259.6|41239.6|41254.2|41234.2|5
1723814350000|2024-08-16 13:19:10|41253.7|41233.7|41263.3|41243.3|41263.3|41243.3|41253.7|41233.7|4
1723814360000|2024-08-16 13:19:20|41261.2|41241.2|41271.2|41251.2|41273.7|41253.7|41259.2|41239.2|47
1723814370000|2024-08-16 13:19:30|41269.2|41249.2|41261.7|41241.7|41269.2|41249.2|41259.6|41239.6|8
1723814380000|2024-08-16 13:19:40|41259.6|41239.6|41257.1|41237.1|41259.6|41239.6|41252.1|41232.1|9
1723814390000|2024-08-16 13:19:50|41255|41235|41261.7|41241.7|41264.6|41244.6|41255|41235|21
1723814400000|2024-08-16 13:20:00|41259.6|41239.6|41271.7|41251.7|41277.6|41257.6|41256.7|41236.7|54
1723814410000|2024-08-16 13:20:10|41274.2|41254.2|41277.6|41257.6|41277.6|41257.6|41272.1|41252.1|9
1723814420000|2024-08-16 13:20:20|41275.5|41255.5|41260.9|41240.9|41278|41258|41260.9|41240.9|10
1723814430000|2024-08-16 13:20:30|41263|41243|41260.1|41240.1|41263|41243|41258|41238|4
1723814440000|2024-08-16 13:20:40|41260.5|41240.5|41268|41248|41268|41248|41260.5|41240.5|4
1723814450000|2024-08-16 13:20:50|41265.5|41245.5|41252.6|41232.6|41268|41248|41252.6|41232.6|7
1723814460000|2024-08-16 13:21:00|41250.1|41230.1|41234.6|41214.6|41250.1|41230.1|41225.1|41205.1|16
1723814470000|2024-08-16 13:21:10|41236.7|41216.7|41240.1|41220.1|41244.2|41224.2|41236.7|41216.7|18
1723814480000|2024-08-16 13:21:20|41242.1|41222.1|41244.2|41224.2|41244.2|41224.2|41239.6|41219.6|3
1723814490000|2024-08-16 13:21:30|41246.7|41226.7|41249.6|41229.6|41249.6|41229.6|41244.2|41224.2|8
1723814500000|2024-08-16 13:21:40|41250.1|41230.1|41252.1|41232.1|41252.1|41232.1|41249.2|41229.2|3
1723814510000|2024-08-16 13:21:50|41249.6|41229.6|41244.2|41224.2|41254.6|41234.6|41242.1|41222.1|24
1723814520000|2024-08-16 13:22:00|41241.7|41221.7|41246.2|41226.2|41254.2|41234.2|41241.7|41221.7|33
1723814530000|2024-08-16 13:22:10|41244.2|41224.2|41249.2|41229.2|41249.2|41229.2|41242.1|41222.1|15
1723814540000|2024-08-16 13:22:20|41247.1|41227.1|41249.2|41229.2|41249.2|41229.2|41246.7|41226.7|1
1723814550000|2024-08-16 13:22:30|41247.1|41227.1|41231.2|41211.2|41247.1|41227.1|41229.2|41209.2|174
1723814560000|2024-08-16 13:22:40|41230.8|41210.8|41218.7|41198.7|41230.8|41210.8|41218.7|41198.7|130
1723814570000|2024-08-16 13:22:50|41221.2|41201.2|41215.5|41195.5|41221.2|41201.2|41213.7|41193.7|84
1723814580000|2024-08-16 13:23:00|41213.4|41193.4|41233|41213|41244.6|41224.6|41213.4|41193.4|20
1723814590000|2024-08-16 13:23:10|41232.1|41212.1|41239.2|41219.2|41243.7|41223.7|41231.7|41211.7|5
1723814600000|2024-08-16 13:23:20|41241.2|41221.2|41242.6|41222.6|41242.6|41222.6|41237.1|41217.1|7
1723814610000|2024-08-16 13:23:30|41245.1|41225.1|41240.1|41220.1|41247.6|41227.6|41240.1|41220.1|6
1723814620000|2024-08-16 13:23:40|41242.6|41222.6|41249.6|41229.6|41249.6|41229.6|41242.6|41222.6|3
1723814630000|2024-08-16 13:23:50|41247.6|41227.6|41243|41223|41247.6|41227.6|41243|41223|11
1723814640000|2024-08-16 13:24:00|41245.1|41225.1|41277.6|41257.6|41277.6|41257.6|41243|41223|15
1723814650000|2024-08-16 13:24:10|41280.1|41260.1|41282.6|41262.6|41285.1|41265.1|41277.6|41257.6|10
1723814660000|2024-08-16 13:24:20|41280.5|41260.5|41288.4|41268.4|41288.4|41268.4|41280.5|41260.5|16
1723814670000|2024-08-16 13:24:30|41286.4|41266.4|41280.5|41260.5|41288.4|41268.4|41278|41258|17
1723814680000|2024-08-16 13:24:40|41278.4|41258.4|41272.6|41252.6|41280.5|41260.5|41272.6|41252.6|7
1723814690000|2024-08-16 13:24:50|41270.5|41250.5|41258|41238|41270.5|41250.5|41258|41238|4
1723814700000|2024-08-16 13:25:00|41250.9|41230.9|41264.6|41244.6|41265.1|41245.1|41249.6|41229.6|34
1723814710000|2024-08-16 13:25:10|41266.7|41246.7|41274.2|41254.2|41276.7|41256.7|41266.7|41246.7|13
1723814720000|2024-08-16 13:25:20|41273.7|41253.7|41272.1|41252.1|41274.2|41254.2|41269.6|41249.6|3
1723814730000|2024-08-16 13:25:30|41274.2|41254.2|41284.2|41264.2|41284.2|41264.2|41272.1|41252.1|6
1723814740000|2024-08-16 13:25:40|41283.7|41263.7|41289.6|41269.6|41293.7|41273.7|41281.7|41261.7|10
1723814750000|2024-08-16 13:25:50|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|41282.1|41262.1|7
1723814760000|2024-08-16 13:26:00|41286.7|41266.7|41294.2|41274.2|41294.2|41274.2|41286.7|41266.7|3
1723814770000|2024-08-16 13:26:10|41293.8|41273.8|41294.2|41274.2|41294.6|41274.6|41291.7|41271.7|4
1723814780000|2024-08-16 13:26:20|41292.1|41272.1|41291.7|41271.7|41294.6|41274.6|41289.6|41269.6|8
1723814790000|2024-08-16 13:26:30|41289.6|41269.6|41304.2|41284.2|41304.2|41284.2|41289.6|41269.6|11
1723814800000|2024-08-16 13:26:40|41302.1|41282.1|41294.6|41274.6|41304.6|41284.6|41294.6|41274.6|13
1723814810000|2024-08-16 13:26:50|41294.2|41274.2|41297.1|41277.1|41299.2|41279.2|41289.6|41269.6|13
1723814820000|2024-08-16 13:27:00|41295.1|41275.1|41297.1|41277.1|41301.7|41281.7|41295.1|41275.1|14
1723814830000|2024-08-16 13:27:10|41296.7|41276.7|41301.7|41281.7|41301.7|41281.7|41295.1|41275.1|5
1723814840000|2024-08-16 13:27:20|41303.8|41283.8|41309.2|41289.2|41311.7|41291.7|41301.7|41281.7|10
1723814850000|2024-08-16 13:27:30|41311.3|41291.3|41316.7|41296.7|41316.7|41296.7|41311.3|41291.3|3
1723814860000|2024-08-16 13:27:40|41318.8|41298.8|41329.6|41309.6|41329.6|41309.6|41318.8|41298.8|7
1723814870000|2024-08-16 13:27:50|41329.2|41309.2|41331.7|41311.7|41331.7|41311.7|41327.1|41307.1|4
1723814880000|2024-08-16 13:28:00|41332.1|41312.1|41329.2|41309.2|41341.7|41321.7|41329.2|41309.2|15
1723814890000|2024-08-16 13:28:10|41329.6|41309.6|41327.1|41307.1|41331.7|41311.7|41327.1|41307.1|6
1723814900000|2024-08-16 13:28:20|41329.2|41309.2|41334.6|41314.6|41336.3|41316.3|41326.7|41306.7|5
1723814910000|2024-08-16 13:28:30|41336.7|41316.7|41337.1|41317.1|41337.1|41317.1|41334.6|41314.6|4
1723814920000|2024-08-16 13:28:40|41336.7|41316.7|41338.8|41318.8|41339.6|41319.6|41334.6|41314.6|17
1723814930000|2024-08-16 13:28:50|41339.2|41319.2|41334.6|41314.6|41339.2|41319.2|41334.6|41314.6|4
1723814940000|2024-08-16 13:29:00|41332.1|41312.1|41342.1|41322.1|41342.1|41322.1|41329.2|41309.2|33
1723814950000|2024-08-16 13:29:10|41344.6|41324.6|41334.6|41314.6|41344.6|41324.6|41334.6|41314.6|28
1723814960000|2024-08-16 13:29:20|41332.6|41312.6|41317.1|41297.1|41332.6|41312.6|41317.1|41297.1|17
1723814970000|2024-08-16 13:29:30|41319.6|41299.6|41314.6|41294.6|41319.6|41299.6|41314.6|41294.6|6
1723814980000|2024-08-16 13:29:40|41312.1|41292.1|41327.1|41307.1|41327.1|41307.1|41311.7|41291.7|13
1723814990000|2024-08-16 13:29:50|41329.2|41309.2|41336.3|41316.3|41338.8|41318.8|41327.1|41307.1|17
1723815000000|2024-08-16 13:30:00|41336.7|41316.7|41328.8|41308.8|41341.7|41321.7|41326.3|41306.3|28
1723815010000|2024-08-16 13:30:10|41329.2|41309.2|41323.8|41303.8|41330.8|41310.8|41323.8|41303.8|9
1723815020000|2024-08-16 13:30:20|41321.7|41301.7|41334.6|41314.6|41336.7|41316.7|41321.7|41301.7|9
1723815030000|2024-08-16 13:30:30|41336.7|41316.7|41326.7|41306.7|41336.7|41316.7|41326.3|41306.3|4
1723815040000|2024-08-16 13:30:40|41327.1|41307.1|41331.7|41311.7|41333.8|41313.8|41327.1|41307.1|4
1723815050000|2024-08-16 13:30:50|41333.8|41313.8|41331.3|41311.3|41333.8|41313.8|41329.2|41309.2|3
1723815060000|2024-08-16 13:31:00|41328.8|41308.8|41334.2|41314.2|41334.2|41314.2|41322.1|41302.1|9
1723815070000|2024-08-16 13:31:10|41331.7|41311.7|41326.7|41306.7|41331.7|41311.7|41322.6|41302.6|6
1723815080000|2024-08-16 13:31:20|41324.6|41304.6|41334.2|41314.2|41334.2|41314.2|41323.8|41303.8|3
1723815090000|2024-08-16 13:31:30|41334.7|41314.7|41344.2|41324.2|41344.2|41324.2|41334.7|41314.7|6
1723815100000|2024-08-16 13:31:40|41344.7|41324.7|41361.3|41341.3|41361.3|41341.3|41344.7|41324.7|44
1723815110000|2024-08-16 13:31:50|41358.8|41338.8|41354.7|41334.7|41362.2|41342.2|41354.7|41334.7|20
1723815120000|2024-08-16 13:32:00|41351.7|41331.7|41349.2|41329.2|41356.3|41336.3|41348.8|41328.8|4
1723815130000|2024-08-16 13:32:10|41349.7|41329.7|41344.2|41324.2|41349.7|41329.7|41342.2|41322.2|5
1723815140000|2024-08-16 13:32:20|41342.2|41322.2|41333.3|41313.3|41348.3|41328.3|41330.8|41310.8|17
1723815150000|2024-08-16 13:32:30|41332.9|41312.9|41330|41310|41335|41315|41330|41310|46
1723815160000|2024-08-16 13:32:40|41332|41312|41325|41305|41334.5|41314.5|41325|41305|21
1723815170000|2024-08-16 13:32:50|41325.4|41305.4|41325|41305|41325.8|41305.8|41322.9|41302.9|17
1723815180000|2024-08-16 13:33:00|41324.5|41304.5|41329.5|41309.5|41329.5|41309.5|41322.5|41302.5|10
1723815190000|2024-08-16 13:33:10|41330|41310|41327.5|41307.5|41332.5|41312.5|41325.4|41305.4|5
1723815200000|2024-08-16 13:33:20|41325.4|41305.4|41320|41300|41325.4|41305.4|41320|41300|20
1723815210000|2024-08-16 13:33:30|41317.9|41297.9|41316.6|41296.6|41321.6|41301.6|41315|41295|49
1723815220000|2024-08-16 13:33:40|41317|41297|41321.1|41301.1|41321.1|41301.1|41312|41292|15
1723815230000|2024-08-16 13:33:50|41322|41302|41337|41317|41337|41317|41322|41302|35
1723815240000|2024-08-16 13:34:00|41334.5|41314.5|41327|41307|41334.5|41314.5|41324.5|41304.5|8
1723815250000|2024-08-16 13:34:10|41329.5|41309.5|41319.1|41299.1|41329.5|41309.5|41319.1|41299.1|6
1723815260000|2024-08-16 13:34:20|41317|41297|41307|41287|41317|41297|41307|41287|16
1723815270000|2024-08-16 13:34:30|41306.6|41286.6|41304.1|41284.1|41307|41287|41297|41277|17
1723815280000|2024-08-16 13:34:40|41306.1|41286.1|41317|41297|41319.1|41299.1|41304.1|41284.1|18
1723815290000|2024-08-16 13:34:50|41316.6|41296.6|41299.5|41279.5|41316.6|41296.6|41299.1|41279.1|16
1723815300000|2024-08-16 13:35:00|41302|41282|41302|41282|41304.5|41284.5|41297|41277|8
1723815310000|2024-08-16 13:35:10|41304.5|41284.5|41302|41282|41304.5|41284.5|41299.1|41279.1|3
1723815320000|2024-08-16 13:35:20|41299.5|41279.5|41307|41287|41309.1|41289.1|41299.5|41279.5|12
1723815330000|2024-08-16 13:35:30|41309.1|41289.1|41315|41295|41315|41295|41307|41287|6
1723815340000|2024-08-16 13:35:40|41317|41297|41317|41297|41319.1|41299.1|41315|41295|5
1723815350000|2024-08-16 13:35:50|41319.1|41299.1|41326.1|41306.1|41326.6|41306.6|41319.1|41299.1|11
1723815360000|2024-08-16 13:36:00|41324.1|41304.1|41319.5|41299.5|41326.1|41306.1|41314.5|41294.5|25
1723815370000|2024-08-16 13:36:10|41317.5|41297.5|41322.5|41302.5|41326.1|41306.1|41317.5|41297.5|14
1723815380000|2024-08-16 13:36:20|41325|41305|41327|41307|41327|41307|41317.9|41297.9|29
1723815390000|2024-08-16 13:36:30|41329.1|41309.1|41325|41305|41330|41310|41325|41305|14
1723815400000|2024-08-16 13:36:40|41324.5|41304.5|41341.6|41321.6|41341.6|41321.6|41320.4|41300.4|13
1723815410000|2024-08-16 13:36:50|41342|41322|41339.5|41319.5|41342|41322|41336.6|41316.6|6
1723815420000|2024-08-16 13:37:00|41337.5|41317.5|41342|41322|41342|41322|41337|41317|6
1723815430000|2024-08-16 13:37:10|41345.4|41325.4|41345|41325|41350|41330|41344.5|41324.5|7
1723815440000|2024-08-16 13:37:20|41347|41327|41347|41327|41347|41327|41341.6|41321.6|6
1723815450000|2024-08-16 13:37:30|41345|41325|41352|41332|41352|41332|41344.5|41324.5|4
1723815460000|2024-08-16 13:37:40|41350|41330|41357|41337|41357|41337|41350|41330|8
1723815470000|2024-08-16 13:37:50|41355|41335|41355|41335|41357|41337|41350|41330|5
1723815480000|2024-08-16 13:38:00|41357|41337|41359.5|41339.5|41360|41340|41352.5|41332.5|14
1723815490000|2024-08-16 13:38:10|41360|41340|41360|41340|41364.5|41344.5|41359.5|41339.5|10
1723815500000|2024-08-16 13:38:20|41359.5|41339.5|41357|41337|41359.5|41339.5|41352.9|41332.9|8
1723815510000|2024-08-16 13:38:30|41355|41335|41352.5|41332.5|41360.4|41340.4|41352.5|41332.5|7
1723815520000|2024-08-16 13:38:40|41354.5|41334.5|41352.5|41332.5|41357.5|41337.5|41352.5|41332.5|3
1723815530000|2024-08-16 13:38:50|41347.9|41327.9|41359.5|41339.5|41359.5|41339.5|41347.9|41327.9|6
1723815540000|2024-08-16 13:39:00|41361.6|41341.6|41357.5|41337.5|41366.2|41346.2|41357.5|41337.5|11
1723815550000|2024-08-16 13:39:10|41357.9|41337.9|41350|41330|41357.9|41337.9|41347.9|41327.9|6
1723815560000|2024-08-16 13:39:20|41352.5|41332.5|41353.4|41333.4|41360|41340|41352.5|41332.5|8
1723815570000|2024-08-16 13:39:30|41350.9|41330.9|41345.4|41325.4|41350.9|41330.9|41345.4|41325.4|14
1723815580000|2024-08-16 13:39:40|41347.5|41327.5|41357.5|41337.5|41357.5|41337.5|41347|41327|11
1723815590000|2024-08-16 13:39:50|41359.5|41339.5|41359.5|41339.5|41360|41340|41355|41335|7
1723815600000|2024-08-16 13:40:00|41357.5|41337.5|41354.5|41334.5|41360|41340|41350|41330|5
1723815610000|2024-08-16 13:40:10|41357|41337|41357.5|41337.5|41360|41340|41354.5|41334.5|2
1723815620000|2024-08-16 13:40:20|41360|41340|41372|41352|41372|41352|41360|41340|17
1723815630000|2024-08-16 13:40:30|41367.9|41347.9|41360|41340|41367.9|41347.9|41360|41340|5
1723815640000|2024-08-16 13:40:40|41359.5|41339.5|41362.9|41342.9|41367|41347|41357|41337|14
1723815650000|2024-08-16 13:40:50|41362.5|41342.5|41367|41347|41370|41350|41362.5|41342.5|16
1723815660000|2024-08-16 13:41:00|41369.1|41349.1|41387.5|41367.5|41390.4|41370.4|41367|41347|39
1723815670000|2024-08-16 13:41:10|41385|41365|41385|41365|41387.5|41367.5|41382.5|41362.5|24
1723815680000|2024-08-16 13:41:20|41385.4|41365.4|41380|41360|41387.5|41367.5|41377.5|41357.5|5
1723815690000|2024-08-16 13:41:30|41382|41362|41384.5|41364.5|41387|41367|41380|41360|12
1723815700000|2024-08-16 13:41:40|41383.7|41363.7|41377|41357|41383.7|41363.7|41377|41357|22
1723815710000|2024-08-16 13:41:50|41376.6|41356.6|41369.5|41349.5|41377|41357|41369.5|41349.5|18
1723815720000|2024-08-16 13:42:00|41367.5|41347.5|41369.5|41349.5|41370|41350|41366.6|41346.6|11
1723815730000|2024-08-16 13:42:10|41367|41347|41369.5|41349.5|41371.6|41351.6|41366.6|41346.6|3
1723815740000|2024-08-16 13:42:20|41371.6|41351.6|41366.6|41346.6|41372|41352|41364.5|41344.5|3
1723815750000|2024-08-16 13:42:30|41368.7|41348.7|41366.6|41346.6|41369.1|41349.1|41364.5|41344.5|6
1723815760000|2024-08-16 13:42:40|41366.2|41346.2|41370.7|41350.7|41371.2|41351.2|41364.1|41344.1|3
1723815770000|2024-08-16 13:42:50|41368.7|41348.7|41376.6|41356.6|41376.6|41356.6|41368.7|41348.7|13
1723815780000|2024-08-16 13:43:00|41377|41357|41371.2|41351.2|41379.1|41359.1|41371.2|41351.2|14
1723815790000|2024-08-16 13:43:10|41371.6|41351.6|41366.2|41346.2|41373.7|41353.7|41366.2|41346.2|4
1723815800000|2024-08-16 13:43:20|41366.6|41346.6|41363.7|41343.7|41366.6|41346.6|41359.6|41339.6|9
1723815810000|2024-08-16 13:43:30|41361.2|41341.2|41343.2|41323.2|41364.1|41344.1|41343.2|41323.2|31
1723815820000|2024-08-16 13:43:40|41341.2|41321.2|41345.3|41325.3|41345.7|41325.7|41339.1|41319.1|13
1723815830000|2024-08-16 13:43:50|41342.8|41322.8|41337.8|41317.8|41342.8|41322.8|41337.8|41317.8|7
1723815840000|2024-08-16 13:44:00|41340.3|41320.3|41340.3|41320.3|41343.2|41323.2|41335.7|41315.7|4
1723815850000|2024-08-16 13:44:10|41334.9|41314.9|41323.5|41303.5|41334.9|41314.9|41321.5|41301.5|49
1723815860000|2024-08-16 13:44:20|41326|41306|41331.5|41311.5|41333.5|41313.5|41321.5|41301.5|33
1723815870000|2024-08-16 13:44:30|41331|41311|41336.5|41316.5|41338.5|41318.5|41329|41309|12
1723815880000|2024-08-16 13:44:40|41339|41319|41334|41314|41341|41321|41334|41314|5
1723815890000|2024-08-16 13:44:50|41333.5|41313.5|41334|41314|41334|41314|41329.4|41309.4|12
1723815900000|2024-08-16 13:45:00|41336.5|41316.5|41334.4|41314.4|41346.5|41326.5|41334.4|41314.4|7
1723815910000|2024-08-16 13:45:10|41331.5|41311.5|41344|41324|41348.5|41328.5|41329.4|41309.4|9
1723815920000|2024-08-16 13:45:20|41343.5|41323.5|41344.4|41324.4|41344.4|41324.4|41338.5|41318.5|8
1723815930000|2024-08-16 13:45:30|41346.5|41326.5|41358.5|41338.5|41359|41339|41346.5|41326.5|14
1723815940000|2024-08-16 13:45:40|41361|41341|41346|41326|41361|41341|41344.7|41324.7|23
1723815950000|2024-08-16 13:45:50|41348.5|41328.5|41348.5|41328.5|41350.6|41330.6|41346|41326|6
1723815960000|2024-08-16 13:46:00|41350.6|41330.6|41364|41344|41373.5|41353.5|41350.6|41330.6|39
1723815970000|2024-08-16 13:46:10|41363.5|41343.5|41356.9|41336.9|41364.4|41344.4|41356.9|41336.9|7
1723815980000|2024-08-16 13:46:20|41356|41336|41344.4|41324.4|41356.5|41336.5|41341.9|41321.9|5
1723815990000|2024-08-16 13:46:30|41344.9|41324.9|41346.9|41326.9|41351.9|41331.9|41344.9|41324.9|7
1723816000000|2024-08-16 13:46:40|41344.9|41324.9|41329.4|41309.4|41344.9|41324.9|41329.4|41309.4|30
1723816010000|2024-08-16 13:46:50|41331.5|41311.5|41334.4|41314.4|41334.4|41314.4|41331.5|41311.5|0
1723816020000|2024-08-16 13:47:00|41334|41314|41334.4|41314.4|41334.4|41314.4|41329.4|41309.4|0
1723816030000|2024-08-16 13:47:10|41336.5|41316.5|41341.5|41321.5|41343.5|41323.5|41334.4|41314.4|3
1723816040000|2024-08-16 13:47:20|41344|41324|41346.9|41326.9|41348.5|41328.5|41344|41324|11
1723816050000|2024-08-16 13:47:30|41349|41329|41351.5|41331.5|41351.5|41331.5|41346.5|41326.5|4
1723816060000|2024-08-16 13:47:40|41351.9|41331.9|41349.4|41329.4|41356.5|41336.5|41349.4|41329.4|11
1723816070000|2024-08-16 13:47:50|41351.5|41331.5|41348.5|41328.5|41351.5|41331.5|41346.5|41326.5|2
1723816080000|2024-08-16 13:48:00|41349|41329|41341.9|41321.9|41349|41329|41334.4|41314.4|8
1723816090000|2024-08-16 13:48:10|41341.5|41321.5|41359.4|41339.4|41359.9|41339.9|41341.5|41321.5|6
1723816100000|2024-08-16 13:48:20|41361.5|41341.5|41359.4|41339.4|41364|41344|41359.4|41339.4|6
1723816110000|2024-08-16 13:48:30|41361.5|41341.5|41369|41349|41369|41349|41359.4|41339.4|6
1723816120000|2024-08-16 13:48:40|41371.1|41351.1|41373.1|41353.1|41373.1|41353.1|41369|41349|1
1723816130000|2024-08-16 13:48:50|41373.6|41353.6|41368.6|41348.6|41374|41354|41366.9|41346.9|8
1723816140000|2024-08-16 13:49:00|41366.5|41346.5|41371.5|41351.5|41371.5|41351.5|41359.4|41339.4|5
1723816150000|2024-08-16 13:49:10|41369.4|41349.4|41376.1|41356.1|41376.1|41356.1|41369.4|41349.4|1
1723816160000|2024-08-16 13:49:20|41374|41354|41374.4|41354.4|41374.4|41354.4|41374|41354|7
1723816170000|2024-08-16 13:49:30|41377.4|41357.4|41381.5|41361.5|41386.1|41366.1|41377.4|41357.4|17
1723816180000|2024-08-16 13:49:40|41379.4|41359.4|41369.4|41349.4|41381.5|41361.5|41369.4|41349.4|5
1723816190000|2024-08-16 13:49:50|41371.9|41351.9|41374.4|41354.4|41376.5|41356.5|41371.9|41351.9|12
1723816200000|2024-08-16 13:50:00|41374|41354|41374.9|41354.9|41374.9|41354.9|41369.9|41349.9|5
1723816210000|2024-08-16 13:50:10|41376.9|41356.9|41392.4|41372.4|41392.4|41372.4|41374.9|41354.9|20
1723816220000|2024-08-16 13:50:20|41394.9|41374.9|41396.9|41376.9|41399|41379|41394.9|41374.9|6
1723816230000|2024-08-16 13:50:30|41394.9|41374.9|41394.4|41374.4|41399.4|41379.4|41394.4|41374.4|5
1723816240000|2024-08-16 13:50:40|41396.9|41376.9|41391.5|41371.5|41396.9|41376.9|41390.3|41370.3|12
1723816250000|2024-08-16 13:50:50|41393.6|41373.6|41393.6|41373.6|41396.5|41376.5|41391.5|41371.5|19
1723816260000|2024-08-16 13:51:00|41394|41374|41403.6|41383.6|41403.6|41383.6|41394|41374|6
1723816270000|2024-08-16 13:51:10|41404|41384|41433.1|41413.1|41433.1|41413.1|41404|41384|25
1723816280000|2024-08-16 13:51:20|41433.6|41413.6|41426.5|41406.5|41433.6|41413.6|41426.1|41406.1|30
1723816290000|2024-08-16 13:51:30|41428.1|41408.1|41418.6|41398.6|41428.6|41408.6|41418.1|41398.1|29
1723816300000|2024-08-16 13:51:40|41421.1|41401.1|41421.5|41401.5|41426.1|41406.1|41418.6|41398.6|27
1723816310000|2024-08-16 13:51:50|41423.6|41403.6|41428.1|41408.1|41428.1|41408.1|41421.5|41401.5|22
1723816320000|2024-08-16 13:52:00|41425.6|41405.6|41418.1|41398.1|41425.6|41405.6|41413.6|41393.6|13
1723816330000|2024-08-16 13:52:10|41416.1|41396.1|41427.7|41407.7|41427.7|41407.7|41416.1|41396.1|2
1723816340000|2024-08-16 13:52:20|41428.1|41408.1|41423.6|41403.6|41433.1|41413.1|41423.6|41403.6|25
1723816350000|2024-08-16 13:52:30|41425.6|41405.6|41413.1|41393.1|41425.6|41405.6|41413.1|41393.1|12
1723816360000|2024-08-16 13:52:40|41413.6|41393.6|41416.1|41396.1|41416.1|41396.1|41413.1|41393.1|6
1723816370000|2024-08-16 13:52:50|41415.6|41395.6|41403.6|41383.6|41415.6|41395.6|41401.1|41381.1|5
1723816380000|2024-08-16 13:53:00|41406.1|41386.1|41434.4|41414.4|41434.4|41414.4|41406.1|41386.1|58
1723816390000|2024-08-16 13:53:10|41436.9|41416.9|41441.9|41421.9|41441.9|41421.9|41436.9|41416.9|15
1723816400000|2024-08-16 13:53:20|41441.1|41421.1|41441.5|41421.5|41441.5|41421.5|41439|41419|7
1723816410000|2024-08-16 13:53:30|41439.5|41419.5|41436.5|41416.5|41439.5|41419.5|41436.5|41416.5|26
1723816420000|2024-08-16 13:53:40|41434.5|41414.5|41431.5|41411.5|41438.6|41418.6|41431.1|41411.1|17
1723816430000|2024-08-16 13:53:50|41433.6|41413.6|41438.6|41418.6|41438.6|41418.6|41431.5|41411.5|12
1723816440000|2024-08-16 13:54:00|41436.5|41416.5|41451.5|41431.5|41451.5|41431.5|41434|41414|8
1723816450000|2024-08-16 13:54:10|41453.6|41433.6|41458.6|41438.6|41458.6|41438.6|41448.6|41428.6|19
1723816460000|2024-08-16 13:54:20|41454|41434|41464|41444|41464|41444|41454|41434|13
1723816470000|2024-08-16 13:54:30|41463.6|41443.6|41459.5|41439.5|41463.6|41443.6|41453.6|41433.6|32
1723816480000|2024-08-16 13:54:40|41459|41439|41459.9|41439.9|41459.9|41439.9|41457.4|41437.4|12
1723816490000|2024-08-16 13:54:50|41457.4|41437.4|41464.9|41444.9|41464.9|41444.9|41455.3|41435.3|16
1723816500000|2024-08-16 13:55:00|41467|41447|41464.9|41444.9|41472.4|41452.4|41464.9|41444.9|22
1723816510000|2024-08-16 13:55:10|41465.3|41445.3|41462.8|41442.8|41467.8|41447.8|41462.8|41442.8|6
1723816520000|2024-08-16 13:55:20|41464.9|41444.9|41457.1|41437.1|41470.8|41450.8|41457.1|41437.1|20
1723816530000|2024-08-16 13:55:30|41455|41435|41460.8|41440.8|41460.8|41440.8|41454.2|41434.2|9
1723816540000|2024-08-16 13:55:40|41461.2|41441.2|41466.2|41446.2|41468.3|41448.3|41461.2|41441.2|4
1723816550000|2024-08-16 13:55:50|41468.3|41448.3|41468.7|41448.7|41470.8|41450.8|41468.3|41448.3|3
1723816560000|2024-08-16 13:56:00|41470.8|41450.8|41474.2|41454.2|41476.2|41456.2|41468.7|41448.7|17
1723816570000|2024-08-16 13:56:10|41472.1|41452.1|41476.2|41456.2|41476.2|41456.2|41471.7|41451.7|4
1723816580000|2024-08-16 13:56:20|41479.2|41459.2|41486.7|41466.7|41486.7|41466.7|41479.2|41459.2|19
1723816590000|2024-08-16 13:56:30|41488.7|41468.7|41503.7|41483.7|41503.7|41483.7|41488.7|41468.7|21
1723816600000|2024-08-16 13:56:40|41501.2|41481.2|41496.7|41476.7|41501.2|41481.2|41496.7|41476.7|13
1723816610000|2024-08-16 13:56:50|41496.2|41476.2|41476.7|41456.7|41496.2|41476.2|41476.7|41456.7|33
1723816620000|2024-08-16 13:57:00|41474.6|41454.6|41479.2|41459.2|41479.2|41459.2|41472.1|41452.1|5
1723816630000|2024-08-16 13:57:10|41479.6|41459.6|41469.6|41449.6|41481.2|41461.2|41469.6|41449.6|2
1723816640000|2024-08-16 13:57:20|41468.7|41448.7|41461.2|41441.2|41468.7|41448.7|41454.6|41434.6|31
1723816650000|2024-08-16 13:57:30|41460.8|41440.8|41460.3|41440.3|41461.2|41441.2|41455.3|41435.3|8
1723816660000|2024-08-16 13:57:40|41457.8|41437.8|41455.3|41435.3|41457.8|41437.8|41452.8|41432.8|5
1723816670000|2024-08-16 13:57:50|41457.4|41437.4|41464.9|41444.9|41467.8|41447.8|41457.4|41437.4|15
1723816680000|2024-08-16 13:58:00|41464.5|41444.5|41462|41442|41464.9|41444.9|41462|41442|3
1723816690000|2024-08-16 13:58:10|41459.9|41439.9|41449|41429|41459.9|41439.9|41449|41429|3
1723816700000|2024-08-16 13:58:20|41449.9|41429.9|41452|41432|41452|41432|41447.4|41427.4|4
1723816710000|2024-08-16 13:58:30|41449.9|41429.9|41449.9|41429.9|41452|41432|41449.5|41429.5|2
1723816720000|2024-08-16 13:58:40|41452|41432|41452|41432|41452|41432|41449.9|41429.9|3
1723816730000|2024-08-16 13:58:50|41451.5|41431.5|41449.5|41429.5|41451.5|41431.5|41447.4|41427.4|5
1723816750000|2024-08-16 13:59:10|41447.4|41427.4|41452.4|41432.4|41452.4|41432.4|41447.4|41427.4|8
1723816760000|2024-08-16 13:59:20|41454.9|41434.9|41457.4|41437.4|41457.4|41437.4|41454.9|41434.9|6
1723816770000|2024-08-16 13:59:30|41457.9|41437.9|41459.9|41439.9|41459.9|41439.9|41457.9|41437.9|2
1723816780000|2024-08-16 13:59:40|41462.4|41442.4|41467.4|41447.4|41467.4|41447.4|41462.4|41442.4|4
1723816790000|2024-08-16 13:59:50|41467.9|41447.9|41472.4|41452.4|41472.4|41452.4|41467.4|41447.4|7
1723816800000|2024-08-16 14:00:00|41471.5|41451.5|41467.4|41447.4|41471.5|41451.5|41467.4|41447.4|10
1723816810000|2024-08-16 14:00:10|41469.5|41449.5|41464.5|41444.5|41472|41452|41464.5|41444.5|20
1723816820000|2024-08-16 14:00:20|41459.5|41439.5|41457|41437|41462|41442|41457|41437|17
1723816830000|2024-08-16 14:00:30|41457.4|41437.4|41454.9|41434.9|41457.4|41437.4|41449.9|41429.9|16
1723816840000|2024-08-16 14:00:40|41454.5|41434.5|41452|41432|41457|41437|41449.5|41429.5|14
1723816850000|2024-08-16 14:00:50|41452.4|41432.4|41462.4|41442.4|41462.4|41442.4|41452|41432|4
1723816860000|2024-08-16 14:01:00|41462.9|41442.9|41459.9|41439.9|41467.4|41447.4|41459.9|41439.9|15
1723816870000|2024-08-16 14:01:10|41459.5|41439.5|41457.9|41437.9|41462|41442|41457.4|41437.4|8
1723816880000|2024-08-16 14:01:20|41459.9|41439.9|41457.9|41437.9|41464.9|41444.9|41457.9|41437.9|3
1723816890000|2024-08-16 14:01:30|41459.9|41439.9|41452.9|41432.9|41462.4|41442.4|41452.9|41432.9|9
1723816900000|2024-08-16 14:01:40|41455.4|41435.4|41452.9|41432.9|41462.4|41442.4|41452.9|41432.9|3
1723816910000|2024-08-16 14:01:50|41450.8|41430.8|41449.9|41429.9|41452.9|41432.9|41448.3|41428.3|3
1723816920000|2024-08-16 14:02:00|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41442.9|41422.9|1
1723816930000|2024-08-16 14:02:10|41446.2|41426.2|41449.9|41429.9|41450.8|41430.8|41445.8|41425.8|3
1723816940000|2024-08-16 14:02:20|41447.9|41427.9|41429.9|41409.9|41449.9|41429.9|41427.9|41407.9|15
1723816950000|2024-08-16 14:02:30|41429.5|41409.5|41417.9|41397.9|41429.5|41409.5|41417.4|41397.4|6
1723816960000|2024-08-16 14:02:40|41419.9|41399.9|41419.5|41399.5|41422.4|41402.4|41414.9|41394.9|8
1723816970000|2024-08-16 14:02:50|41419.9|41399.9|41432|41412|41432.4|41412.4|41419.9|41399.9|6
1723816980000|2024-08-16 14:03:00|41432.4|41412.4|41437|41417|41446.5|41426.5|41432.4|41412.4|12
1723816990000|2024-08-16 14:03:10|41434.5|41414.5|41435.4|41415.4|41435.4|41415.4|41425.4|41405.4|24
1723817000000|2024-08-16 14:03:20|41430.8|41410.8|41450.8|41430.8|41450.8|41430.8|41430.8|41410.8|11
1723817010000|2024-08-16 14:03:30|41448.7|41428.7|41445.4|41425.4|41448.7|41428.7|41442.9|41422.9|2
1723817020000|2024-08-16 14:03:40|41445.8|41425.8|41450.8|41430.8|41456.2|41436.2|41445.8|41425.8|7
1723817030000|2024-08-16 14:03:50|41451.2|41431.2|41455.8|41435.8|41463.7|41443.7|41451.2|41431.2|6
1723817040000|2024-08-16 14:04:00|41456.2|41436.2|41453.7|41433.7|41456.2|41436.2|41451.2|41431.2|11
1723817050000|2024-08-16 14:04:10|41453.3|41433.3|41440.8|41420.8|41453.3|41433.3|41435.8|41415.8|7
1723817060000|2024-08-16 14:04:20|41441.3|41421.3|41444.2|41424.2|41450.8|41430.8|41441.3|41421.3|11
1723817070000|2024-08-16 14:04:30|41444.6|41424.6|41443.8|41423.8|41446.7|41426.7|41443.8|41423.8|2
1723817080000|2024-08-16 14:04:40|41443.3|41423.3|41438.8|41418.8|41443.3|41423.3|41436.3|41416.3|1
1723817090000|2024-08-16 14:04:50|41440.8|41420.8|41443.8|41423.8|41446.3|41426.3|41436.3|41416.3|9
1723817100000|2024-08-16 14:05:00|41444.2|41424.2|41431.3|41411.3|41444.2|41424.2|41429.2|41409.2|22
1723817110000|2024-08-16 14:05:10|41431.7|41411.7|41446.3|41426.3|41446.3|41426.3|41431.7|41411.7|3
1723817120000|2024-08-16 14:05:20|41448.8|41428.8|41451.7|41431.7|41455.8|41435.8|41446.7|41426.7|6
1723817130000|2024-08-16 14:05:30|41449.6|41429.6|41444.6|41424.6|41449.6|41429.6|41444.6|41424.6|2
1723817140000|2024-08-16 14:05:40|41446.7|41426.7|41431.7|41411.7|41449.6|41429.6|41429.2|41409.2|0
1723817150000|2024-08-16 14:05:50|41432.1|41412.1|41439.6|41419.6|41439.6|41419.6|41429.2|41409.2|4
1723817160000|2024-08-16 14:06:00|41439.2|41419.2|41429.6|41409.6|41441.3|41421.3|41429.6|41409.6|6
1723817170000|2024-08-16 14:06:10|41431.7|41411.7|41434.2|41414.2|41434.2|41414.2|41429.2|41409.2|2
1723817180000|2024-08-16 14:06:20|41434.6|41414.6|41436.7|41416.7|41439.2|41419.2|41434.6|41414.6|0
1723817190000|2024-08-16 14:06:30|41439.2|41419.2|41439.6|41419.6|41444.2|41424.2|41439.2|41419.2|5
1723817200000|2024-08-16 14:06:40|41441.7|41421.7|41456.7|41436.7|41458.8|41438.8|41441.3|41421.3|9
1723817210000|2024-08-16 14:06:50|41458.8|41438.8|41463.8|41443.8|41463.8|41443.8|41456.3|41436.3|1
1723817220000|2024-08-16 14:07:00|41466.3|41446.3|41466.7|41446.7|41473.8|41453.8|41464.2|41444.2|6
1723817230000|2024-08-16 14:07:10|41464.6|41444.6|41461.3|41441.3|41466.7|41446.7|41456.7|41436.7|3
1723817240000|2024-08-16 14:07:20|41461.7|41441.7|41458.3|41438.3|41464.2|41444.2|41455.8|41435.8|3
1723817250000|2024-08-16 14:07:30|41455.8|41435.8|41453.8|41433.8|41455.8|41435.8|41449.2|41429.2|6
1723817260000|2024-08-16 14:07:40|41448.8|41428.8|41443.8|41423.8|41450.8|41430.8|41443.8|41423.8|1
1723817270000|2024-08-16 14:07:50|41444.2|41424.2|41438.8|41418.8|41444.2|41424.2|41436.7|41416.7|6
1723817280000|2024-08-16 14:08:00|41436.3|41416.3|41443.8|41423.8|41443.8|41423.8|41434.2|41414.2|5
1723817290000|2024-08-16 14:08:10|41444.2|41424.2|41443.8|41423.8|41446.3|41426.3|41441.3|41421.3|3
1723817300000|2024-08-16 14:08:20|41441.7|41421.7|41442.1|41422.1|41446.3|41426.3|41441.3|41421.3|5
1723817310000|2024-08-16 14:08:30|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41436.3|41416.3|1
1723817320000|2024-08-16 14:08:40|41436.7|41416.7|41441.3|41421.3|41443.8|41423.8|41436.3|41416.3|0
1723817330000|2024-08-16 14:08:50|41439.2|41419.2|41441.3|41421.3|41441.3|41421.3|41436.7|41416.7|1
1723817340000|2024-08-16 14:09:00|41439.2|41419.2|41451.7|41431.7|41453.8|41433.8|41439.2|41419.2|5
1723817350000|2024-08-16 14:09:10|41451.3|41431.3|41451.3|41431.3|41453.8|41433.8|41449.2|41429.2|1
1723817360000|2024-08-16 14:09:20|41449.2|41429.2|41448.8|41428.8|41451.3|41431.3|41446.7|41426.7|1
1723817370000|2024-08-16 14:09:30|41446.7|41426.7|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|0
1723817380000|2024-08-16 14:09:40|41448.3|41428.3|41453.8|41433.8|41460.4|41440.4|41448.3|41428.3|12
1723817390000|2024-08-16 14:09:50|41458.8|41438.8|41458.3|41438.3|41460.4|41440.4|41458.3|41438.3|0
1723817400000|2024-08-16 14:10:00|41458.8|41438.8|41462.9|41442.9|41465.8|41445.8|41458.8|41438.8|2
1723817410000|2024-08-16 14:10:10|41463.3|41443.3|41478.8|41458.8|41490.4|41470.4|41463.3|41443.3|27
1723817420000|2024-08-16 14:10:20|41474.2|41454.2|41477.9|41457.9|41478.3|41458.3|41473.3|41453.3|5
1723817430000|2024-08-16 14:10:30|41475.4|41455.4|41470.4|41450.4|41475.4|41455.4|41470.4|41450.4|0
1723817440000|2024-08-16 14:10:40|41468.3|41448.3|41456.3|41436.3|41470|41450|41454.2|41434.2|7
1723817450000|2024-08-16 14:10:50|41456.7|41436.7|41476.3|41456.3|41476.3|41456.3|41456.7|41436.7|47
1723817460000|2024-08-16 14:11:00|41474.2|41454.2|41478.8|41458.8|41479.2|41459.2|41474.2|41454.2|21
1723817470000|2024-08-16 14:11:10|41479.2|41459.2|41484.2|41464.2|41485.8|41465.8|41478.8|41458.8|6
1723817480000|2024-08-16 14:11:20|41483.8|41463.8|41491.7|41471.7|41491.7|41471.7|41483.8|41463.8|7
1723817490000|2024-08-16 14:11:30|41493.8|41473.8|41504.7|41484.7|41509.2|41489.2|41493.8|41473.8|30
1723817500000|2024-08-16 14:11:40|41506.7|41486.7|41504.2|41484.2|41508.3|41488.3|41497.2|41477.2|19
1723817510000|2024-08-16 14:11:50|41506.3|41486.3|41511.7|41491.7|41519.2|41499.2|41506.3|41486.3|15
1723817520000|2024-08-16 14:12:00|41514.2|41494.2|41511.7|41491.7|41514.7|41494.7|41511.3|41491.3|12
1723817530000|2024-08-16 14:12:10|41511.3|41491.3|41506.7|41486.7|41511.3|41491.3|41504.7|41484.7|1
1723817540000|2024-08-16 14:12:20|41504.7|41484.7|41505.8|41485.8|41508.8|41488.8|41503.8|41483.8|7
1723817550000|2024-08-16 14:12:30|41503.3|41483.3|41495.8|41475.8|41508.3|41488.3|41495.8|41475.8|4
1723817560000|2024-08-16 14:12:40|41492.9|41472.9|41503.3|41483.3|41503.3|41483.3|41490.8|41470.8|5
1723817570000|2024-08-16 14:12:50|41501.3|41481.3|41493.8|41473.8|41503.3|41483.3|41491.3|41471.3|1
1723817580000|2024-08-16 14:13:00|41493.3|41473.3|41483.3|41463.3|41495.8|41475.8|41483.3|41463.3|15
1723817590000|2024-08-16 14:13:10|41482.9|41462.9|41483.3|41463.3|41485.8|41465.8|41475.8|41455.8|10
1723817600000|2024-08-16 14:13:20|41482.9|41462.9|41485.8|41465.8|41487.9|41467.9|41480.8|41460.8|3
1723817610000|2024-08-16 14:13:30|41485.4|41465.4|41495.8|41475.8|41495.8|41475.8|41482.9|41462.9|2
1723817620000|2024-08-16 14:13:40|41497.9|41477.9|41487.9|41467.9|41497.9|41477.9|41485.8|41465.8|2
1723817630000|2024-08-16 14:13:50|41488.3|41468.3|41498.3|41478.3|41498.3|41478.3|41485.8|41465.8|3
1723817640000|2024-08-16 14:14:00|41496.3|41476.3|41483.8|41463.8|41500.8|41480.8|41483.8|41463.8|5
1723817650000|2024-08-16 14:14:10|41485.8|41465.8|41488.3|41468.3|41488.3|41468.3|41481.3|41461.3|3
1723817660000|2024-08-16 14:14:20|41487.9|41467.9|41491.7|41471.7|41491.7|41471.7|41486.3|41466.3|47
1723817670000|2024-08-16 14:14:30|41493.8|41473.8|41496.3|41476.3|41500.8|41480.8|41493.8|41473.8|4
1723817680000|2024-08-16 14:14:40|41493.8|41473.8|41471.3|41451.3|41493.8|41473.8|41471.3|41451.3|4
1723817690000|2024-08-16 14:14:50|41469.2|41449.2|41461.7|41441.7|41471.3|41451.3|41461.7|41441.7|4
1723817700000|2024-08-16 14:15:00|41463.8|41443.8|41463.4|41443.4|41470.9|41450.9|41461.7|41441.7|19
1723817710000|2024-08-16 14:15:10|41461.3|41441.3|41466.7|41446.7|41475.9|41455.9|41461.3|41441.3|20
1723817720000|2024-08-16 14:15:20|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41461.3|41441.3|7
1723817730000|2024-08-16 14:15:30|41467.5|41447.5|41463.4|41443.4|41467.5|41447.5|41461.3|41441.3|9
1723817740000|2024-08-16 14:15:40|41461.3|41441.3|41463.8|41443.8|41466.3|41446.3|41461.3|41441.3|3
1723817750000|2024-08-16 14:15:50|41465.9|41445.9|41468.4|41448.4|41468.4|41448.4|41465.9|41445.9|2
1723817760000|2024-08-16 14:16:00|41470.4|41450.4|41478.4|41458.4|41478.4|41458.4|41468.4|41448.4|11
1723817770000|2024-08-16 14:16:10|41476.3|41456.3|41483.8|41463.8|41483.8|41463.8|41476.3|41456.3|1
1723817780000|2024-08-16 14:16:20|41485.9|41465.9|41493.4|41473.4|41493.4|41473.4|41485.9|41465.9|5
1723817790000|2024-08-16 14:16:30|41495.4|41475.4|41486.3|41466.3|41495.4|41475.4|41486.3|41466.3|4
1723817800000|2024-08-16 14:16:40|41485.9|41465.9|41483.8|41463.8|41486.3|41466.3|41481.3|41461.3|7
1723817810000|2024-08-16 14:16:50|41481.3|41461.3|41481.3|41461.3|41486.3|41466.3|41481.3|41461.3|2
1723817820000|2024-08-16 14:17:00|41478.8|41458.8|41471.3|41451.3|41478.8|41458.8|41468.8|41448.8|8
1723817830000|2024-08-16 14:17:10|41473.8|41453.8|41478.8|41458.8|41478.8|41458.8|41473.8|41453.8|3
1723817840000|2024-08-16 14:17:20|41481.3|41461.3|41488.8|41468.8|41488.8|41468.8|41481.3|41461.3|7
1723817850000|2024-08-16 14:17:30|41488.4|41468.4|41485.9|41465.9|41488.8|41468.8|41483.8|41463.8|5
1723817860000|2024-08-16 14:17:40|41483.8|41463.8|41473.8|41453.8|41483.8|41463.8|41473.8|41453.8|2
1723817870000|2024-08-16 14:17:50|41475.9|41455.9|41478.4|41458.4|41478.8|41458.8|41473.4|41453.4|2
1723817880000|2024-08-16 14:18:00|41476.3|41456.3|41466.7|41446.7|41478.4|41458.4|41466.7|41446.7|2
1723817890000|2024-08-16 14:18:10|41464.7|41444.7|41463.4|41443.4|41466.3|41446.3|41463.4|41443.4|3
1723817900000|2024-08-16 14:18:20|41465.9|41445.9|41458.8|41438.8|41465.9|41445.9|41458.8|41438.8|3
1723817910000|2024-08-16 14:18:30|41460.9|41440.9|41448.8|41428.8|41460.9|41440.9|41448.8|41428.8|7
1723817920000|2024-08-16 14:18:40|41448.4|41428.4|41458.4|41438.4|41458.4|41438.4|41446.3|41426.3|2
1723817930000|2024-08-16 14:18:50|41455.9|41435.9|41462.9|41442.9|41462.9|41442.9|41455.9|41435.9|3
1723817940000|2024-08-16 14:19:00|41465.9|41445.9|41470.9|41450.9|41470.9|41450.9|41465.9|41445.9|5
1723817950000|2024-08-16 14:19:10|41470.4|41450.4|41473.4|41453.4|41473.4|41453.4|41470.4|41450.4|0
1723817960000|2024-08-16 14:19:20|41470.9|41450.9|41470.9|41450.9|41473.4|41453.4|41468.8|41448.8|3
1723817970000|2024-08-16 14:19:30|41468.8|41448.8|41465.9|41445.9|41470.9|41450.9|41463.4|41443.4|5
1723817980000|2024-08-16 14:19:40|41468.4|41448.4|41470.9|41450.9|41470.9|41450.9|41465.9|41445.9|2
1723817990000|2024-08-16 14:19:50|41472.9|41452.9|41473.8|41453.8|41475.9|41455.9|41472.9|41452.9|1
1723818000000|2024-08-16 14:20:00|41475.9|41455.9|41480.4|41460.4|41483.4|41463.4|41475.9|41455.9|9
1723818010000|2024-08-16 14:20:10|41478.4|41458.4|41474.2|41454.2|41480.9|41460.9|41474.2|41454.2|3
1723818020000|2024-08-16 14:20:20|41476.3|41456.3|41465.9|41445.9|41478.4|41458.4|41465.9|41445.9|19
1723818030000|2024-08-16 14:20:30|41463.8|41443.8|41461.3|41441.3|41463.8|41443.8|41461.3|41441.3|2
1723818040000|2024-08-16 14:20:40|41460.9|41440.9|41468.8|41448.8|41468.8|41448.8|41458.4|41438.4|3
1723818050000|2024-08-16 14:20:50|41468.4|41448.4|41468.4|41448.4|41473.4|41453.4|41468.4|41448.4|1
1723818060000|2024-08-16 14:21:00|41470.4|41450.4|41468.4|41448.4|41471.3|41451.3|41465.9|41445.9|9
1723818070000|2024-08-16 14:21:10|41468.8|41448.8|41468.4|41448.4|41470.9|41450.9|41468.4|41448.4|2
1723818080000|2024-08-16 14:21:20|41466.3|41446.3|41448.8|41428.8|41466.3|41446.3|41448.8|41428.8|8
1723818090000|2024-08-16 14:21:30|41446.3|41426.3|41443.4|41423.4|41448.8|41428.8|41443.4|41423.4|8
1723818100000|2024-08-16 14:21:40|41443.8|41423.8|41450.9|41430.9|41451.3|41431.3|41443.4|41423.4|4
1723818110000|2024-08-16 14:21:50|41452.9|41432.9|41460.9|41440.9|41460.9|41440.9|41450.4|41430.4|6
1723818120000|2024-08-16 14:22:00|41460.4|41440.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|5
1723818130000|2024-08-16 14:22:10|41458.4|41438.4|41451.3|41431.3|41458.4|41438.4|41451.3|41431.3|2
1723818140000|2024-08-16 14:22:20|41450.9|41430.9|41442.9|41422.9|41450.9|41430.9|41442.9|41422.9|5
1723818150000|2024-08-16 14:22:30|41445.4|41425.4|41440.9|41420.9|41448.4|41428.4|41440.9|41420.9|53
1723818160000|2024-08-16 14:22:40|41435.4|41415.4|41454.3|41434.3|41454.3|41434.3|41435|41415|55
1723818170000|2024-08-16 14:22:50|41451.8|41431.8|41448.8|41428.8|41453.8|41433.8|41448.8|41428.8|3
1723818180000|2024-08-16 14:23:00|41448.4|41428.4|41444.3|41424.3|41451.3|41431.3|41444.3|41424.3|5
1723818190000|2024-08-16 14:23:10|41442.2|41422.2|41435.4|41415.4|41446.3|41426.3|41435|41415|4
1723818200000|2024-08-16 14:23:20|41432.9|41412.9|41428.4|41408.4|41435.4|41415.4|41426.3|41406.3|7
1723818210000|2024-08-16 14:23:30|41428.8|41408.8|41413.4|41393.4|41430.9|41410.9|41411.3|41391.3|28
1723818220000|2024-08-16 14:23:40|41415.4|41395.4|41412.9|41392.9|41417.9|41397.9|41410.4|41390.4|11
1723818230000|2024-08-16 14:23:50|41412.5|41392.5|41422.5|41402.5|41422.9|41402.9|41412.5|41392.5|11
1723818240000|2024-08-16 14:24:00|41420.4|41400.4|41417.9|41397.9|41422.9|41402.9|41417.9|41397.9|11
1723818250000|2024-08-16 14:24:10|41420|41400|41422.9|41402.9|41425|41405|41420|41400|1
1723818260000|2024-08-16 14:24:20|41420.9|41400.9|41420|41400|41420.9|41400.9|41417.9|41397.9|14
1723818270000|2024-08-16 14:24:30|41417.9|41397.9|41412.1|41392.1|41417.9|41397.9|41410|41390|7
1723818280000|2024-08-16 14:24:40|41410|41390|41412.1|41392.1|41414.6|41394.6|41410|41390|4
1723818290000|2024-08-16 14:24:50|41410|41390|41412.1|41392.1|41412.1|41392.1|41410|41390|8
1723818300000|2024-08-16 14:25:00|41414.6|41394.6|41409.6|41389.6|41415|41395|41409.6|41389.6|13
1723818310000|2024-08-16 14:25:10|41410|41390|41409.6|41389.6|41412.1|41392.1|41409.6|41389.6|3
1723818320000|2024-08-16 14:25:20|41412.1|41392.1|41409.6|41389.6|41414.1|41394.1|41409.6|41389.6|0
1723818330000|2024-08-16 14:25:30|41407.1|41387.1|41402.5|41382.5|41407.1|41387.1|41402.5|41382.5|1
1723818340000|2024-08-16 14:25:40|41400|41380|41402.5|41382.5|41404.6|41384.6|41399.6|41379.6|38
1723818350000|2024-08-16 14:25:50|41403|41383|41405|41385|41407.5|41387.5|41402.5|41382.5|12
1723818360000|2024-08-16 14:26:00|41405.5|41385.5|41418|41398|41420|41400|41404.6|41384.6|16
1723818370000|2024-08-16 14:26:10|41420|41400|41427.5|41407.5|41429.6|41409.6|41420|41400|25
1723818380000|2024-08-16 14:26:20|41425.5|41405.5|41430|41410|41430|41410|41425|41405|3
1723818390000|2024-08-16 14:26:30|41429.6|41409.6|41430|41410|41430|41410|41425|41405|2
1723818400000|2024-08-16 14:26:40|41427.5|41407.5|41427.1|41407.1|41429.6|41409.6|41425|41405|1
1723818410000|2024-08-16 14:26:50|41424.6|41404.6|41420|41400|41425|41405|41420|41400|4
1723818420000|2024-08-16 14:27:00|41422.1|41402.1|41429.6|41409.6|41430|41410|41422.1|41402.1|5
1723818430000|2024-08-16 14:27:10|41430|41410|41429.1|41409.1|41432.1|41412.1|41429.1|41409.1|1
1723818440000|2024-08-16 14:27:20|41430|41410|41434.6|41414.6|41434.6|41414.6|41429.6|41409.6|2
1723818450000|2024-08-16 14:27:30|41432.5|41412.5|41424.6|41404.6|41432.5|41412.5|41424.6|41404.6|9
1723818460000|2024-08-16 14:27:40|41424.1|41404.1|41424.6|41404.6|41424.6|41404.6|41422.1|41402.1|2
1723818470000|2024-08-16 14:27:50|41422.5|41402.5|41414.6|41394.6|41422.5|41402.5|41412.5|41392.5|2
1723818480000|2024-08-16 14:28:00|41415|41395|41409.6|41389.6|41415|41395|41405|41385|7
1723818490000|2024-08-16 14:28:10|41412.1|41392.1|41427.1|41407.1|41427.1|41407.1|41412.1|41392.1|5
1723818500000|2024-08-16 14:28:20|41429.1|41409.1|41429.6|41409.6|41432.1|41412.1|41429.1|41409.1|5
1723818510000|2024-08-16 14:28:30|41427.1|41407.1|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|1
1723818520000|2024-08-16 14:28:40|41431.6|41411.6|41437.1|41417.1|41437.1|41417.1|41429.6|41409.6|5
1723818530000|2024-08-16 14:28:50|41437.5|41417.5|41434.6|41414.6|41440|41420|41432.1|41412.1|23
1723818540000|2024-08-16 14:29:00|41432.5|41412.5|41437.1|41417.1|41437.1|41417.1|41432.1|41412.1|2
1723818550000|2024-08-16 14:29:10|41439.6|41419.6|41440|41420|41442.5|41422.5|41439.6|41419.6|7
1723818560000|2024-08-16 14:29:20|41442.5|41422.5|41452.1|41432.1|41454.6|41434.6|41442.5|41422.5|16
1723818570000|2024-08-16 14:29:30|41450|41430|41439.2|41419.2|41450|41430|41439.2|41419.2|15
1723818580000|2024-08-16 14:29:40|41437.1|41417.1|41432.1|41412.1|41437.5|41417.5|41430|41410|0
1723818590000|2024-08-16 14:29:50|41430|41410|41427.1|41407.1|41430|41410|41427.1|41407.1|1
1723818600000|2024-08-16 14:30:00|41427.5|41407.5|41417.5|41397.5|41429.6|41409.6|41417.1|41397.1|9
1723818610000|2024-08-16 14:30:10|41419.6|41399.6|41417.1|41397.1|41419.6|41399.6|41417.1|41397.1|4
1723818620000|2024-08-16 14:30:20|41414.6|41394.6|41415|41395|41418.7|41398.7|41412.5|41392.5|22
1723818630000|2024-08-16 14:30:30|41414.6|41394.6|41399.2|41379.2|41415|41395|41394.6|41374.6|71
1723818640000|2024-08-16 14:30:40|41399.6|41379.6|41409.6|41389.6|41409.6|41389.6|41399.6|41379.6|18
1723818650000|2024-08-16 14:30:50|41407.5|41387.5|41409.6|41389.6|41410|41390|41404.6|41384.6|5
1723818660000|2024-08-16 14:31:00|41412.1|41392.1|41417.5|41397.5|41417.5|41397.5|41412.1|41392.1|3
1723818670000|2024-08-16 14:31:10|41419.6|41399.6|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|1
1723818680000|2024-08-16 14:31:20|41419.6|41399.6|41422.5|41402.5|41424.6|41404.6|41419.6|41399.6|2
1723818690000|2024-08-16 14:31:30|41423|41403|41422.5|41402.5|41427.5|41407.5|41422.5|41402.5|4
1723818700000|2024-08-16 14:31:40|41423|41403|41427.5|41407.5|41427.5|41407.5|41422.5|41402.5|28
1723818710000|2024-08-16 14:31:50|41430|41410|41424.6|41404.6|41430|41410|41424.6|41404.6|3
1723818720000|2024-08-16 14:32:00|41422.5|41402.5|41422.1|41402.1|41424.6|41404.6|41420|41400|8
1723818730000|2024-08-16 14:32:10|41422.5|41402.5|41424.6|41404.6|41426.7|41406.7|41422.5|41402.5|1
1723818740000|2024-08-16 14:32:20|41422.5|41402.5|41401.7|41381.7|41424.6|41404.6|41401.7|41381.7|23
1723818750000|2024-08-16 14:32:30|41402.1|41382.1|41404.2|41384.2|41404.2|41384.2|41399.2|41379.2|15
1723818760000|2024-08-16 14:32:40|41402.1|41382.1|41407.1|41387.1|41407.1|41387.1|41401.7|41381.7|6
1723818770000|2024-08-16 14:32:50|41407.5|41387.5|41405|41385|41412.1|41392.1|41405|41385|1
1723818780000|2024-08-16 14:33:00|41403|41383|41405.9|41385.9|41405.9|41385.9|41397.5|41377.5|7
1723818790000|2024-08-16 14:33:10|41406.4|41386.4|41410|41390|41410|41390|41406.4|41386.4|6
1723818800000|2024-08-16 14:33:20|41412.5|41392.5|41419.6|41399.6|41419.6|41399.6|41412.5|41392.5|7
1723818810000|2024-08-16 14:33:30|41421.7|41401.7|41415|41395|41422.1|41402.1|41414.6|41394.6|11
1723818820000|2024-08-16 14:33:40|41414.6|41394.6|41419.2|41399.2|41419.2|41399.2|41414.2|41394.2|5
1723818830000|2024-08-16 14:33:50|41418.7|41398.7|41414.6|41394.6|41419.6|41399.6|41414.6|41394.6|3
1723818840000|2024-08-16 14:34:00|41414.2|41394.2|41406.7|41386.7|41414.2|41394.2|41402.1|41382.1|13
1723818850000|2024-08-16 14:34:10|41408.7|41388.7|41409.6|41389.6|41414.6|41394.6|41406.7|41386.7|11
1723818860000|2024-08-16 14:34:20|41409.2|41389.2|41407.1|41387.1|41409.2|41389.2|41404.6|41384.6|15
1723818870000|2024-08-16 14:34:30|41409.2|41389.2|41409.2|41389.2|41409.6|41389.6|41409.2|41389.2|6
1723818880000|2024-08-16 14:34:40|41409.6|41389.6|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|0
1723818890000|2024-08-16 14:34:50|41412.5|41392.5|41416.7|41396.7|41419.2|41399.2|41412.5|41392.5|6
1723818900000|2024-08-16 14:35:00|41417.1|41397.1|41416.7|41396.7|41421.7|41401.7|41414.6|41394.6|1
1723818910000|2024-08-16 14:35:10|41417.1|41397.1|41422.1|41402.1|41426.7|41406.7|41417.1|41397.1|8
1723818920000|2024-08-16 14:35:20|41421.7|41401.7|41424.2|41404.2|41426.7|41406.7|41414.2|41394.2|10
1723818930000|2024-08-16 14:35:30|41426.2|41406.2|41426.2|41406.2|41428.7|41408.7|41424.2|41404.2|2
1723818940000|2024-08-16 14:35:40|41424.2|41404.2|41424.6|41404.6|41424.6|41404.6|41422.1|41402.1|2
1723818950000|2024-08-16 14:35:50|41426.7|41406.7|41428.7|41408.7|41431.2|41411.2|41426.7|41406.7|1
1723818960000|2024-08-16 14:36:00|41429.2|41409.2|41441.2|41421.2|41441.2|41421.2|41426.7|41406.7|22
1723818970000|2024-08-16 14:36:10|41443.7|41423.7|41451.7|41431.7|41451.7|41431.7|41443.7|41423.7|14
1723818980000|2024-08-16 14:36:20|41452.1|41432.1|41449.6|41429.6|41454.2|41434.2|41447.6|41427.6|5
1723818990000|2024-08-16 14:36:30|41447.1|41427.1|41444.6|41424.6|41449.6|41429.6|41442.6|41422.6|6
1723819000000|2024-08-16 14:36:40|41442.6|41422.6|41436.7|41416.7|41442.6|41422.6|41436.7|41416.7|4
1723819010000|2024-08-16 14:36:50|41434.6|41414.6|41442.1|41422.1|41442.1|41422.1|41434.6|41414.6|4
1723819020000|2024-08-16 14:37:00|41444.2|41424.2|41444.6|41424.6|41446.7|41426.7|41441.7|41421.7|0
1723819030000|2024-08-16 14:37:10|41446.7|41426.7|41449.6|41429.6|41453.7|41433.7|41446.7|41426.7|5
1723819040000|2024-08-16 14:37:20|41451.7|41431.7|41457.1|41437.1|41457.1|41437.1|41447.1|41427.1|16
1723819050000|2024-08-16 14:37:30|41459.2|41439.2|41472.1|41452.1|41472.1|41452.1|41459.2|41439.2|6
1723819060000|2024-08-16 14:37:40|41472.6|41452.6|41469.6|41449.6|41474.6|41454.6|41469.6|41449.6|0
1723819070000|2024-08-16 14:37:50|41469.2|41449.2|41467.1|41447.1|41469.6|41449.6|41464.6|41444.6|2
1723819080000|2024-08-16 14:38:00|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41466.7|41446.7|3
1723819090000|2024-08-16 14:38:10|41466.7|41446.7|41474.6|41454.6|41474.6|41454.6|41466.7|41446.7|2
1723819100000|2024-08-16 14:38:20|41475.1|41455.1|41479.6|41459.6|41479.6|41459.6|41475.1|41455.1|1
1723819110000|2024-08-16 14:38:30|41477.1|41457.1|41479.6|41459.6|41479.6|41459.6|41477.1|41457.1|9
1723819120000|2024-08-16 14:38:40|41481.7|41461.7|41472.6|41452.6|41481.7|41461.7|41472.1|41452.1|3
1723819130000|2024-08-16 14:38:50|41474.6|41454.6|41472.6|41452.6|41474.6|41454.6|41465.1|41445.1|4
1723819140000|2024-08-16 14:39:00|41475.1|41455.1|41465.5|41445.5|41475.1|41455.1|41465.5|41445.5|5
1723819150000|2024-08-16 14:39:10|41465.1|41445.1|41459.6|41439.6|41467.6|41447.6|41459.6|41439.6|5
1723819160000|2024-08-16 14:39:20|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|41455.1|41435.1|4
1723819170000|2024-08-16 14:39:30|41460.1|41440.1|41457.6|41437.6|41460.1|41440.1|41457.6|41437.6|0
1723819180000|2024-08-16 14:39:40|41455.5|41435.5|41454.6|41434.6|41455.5|41435.5|41453.4|41433.4|5
1723819190000|2024-08-16 14:39:50|41454.2|41434.2|41454.6|41434.6|41454.6|41434.6|41453.8|41433.8|0
1723819200000|2024-08-16 14:40:00|41455.1|41435.1|41466.7|41446.7|41466.7|41446.7|41455.1|41435.1|4
1723819210000|2024-08-16 14:40:10|41466.3|41446.3|41457.1|41437.1|41469.2|41449.2|41457.1|41437.1|4
1723819220000|2024-08-16 14:40:20|41459.2|41439.2|41459.6|41439.6|41459.6|41439.6|41457.1|41437.1|9
1723819230000|2024-08-16 14:40:30|41461.7|41441.7|41469.6|41449.6|41471.7|41451.7|41461.7|41441.7|11
1723819240000|2024-08-16 14:40:40|41469.2|41449.2|41454.2|41434.2|41469.2|41449.2|41454.2|41434.2|2
1723819250000|2024-08-16 14:40:50|41452.1|41432.1|41450.1|41430.1|41452.1|41432.1|41450.1|41430.1|0
1723819260000|2024-08-16 14:41:00|41448|41428|41451.7|41431.7|41454.6|41434.6|41446.7|41426.7|23
1723819270000|2024-08-16 14:41:10|41452.1|41432.1|41447.6|41427.6|41454.6|41434.6|41445.5|41425.5|12
1723819280000|2024-08-16 14:41:20|41447.1|41427.1|41445.5|41425.5|41447.1|41427.1|41442.1|41422.1|50
1723819290000|2024-08-16 14:41:30|41445.1|41425.1|41449.6|41429.6|41449.6|41429.6|41444.6|41424.6|1
1723819300000|2024-08-16 14:41:40|41447.1|41427.1|41461.7|41441.7|41461.7|41441.7|41447.1|41427.1|5
1723819310000|2024-08-16 14:41:50|41462.1|41442.1|41463|41443|41467.1|41447.1|41462.1|41442.1|4
1723819320000|2024-08-16 14:42:00|41465.1|41445.1|41477.1|41457.1|41477.6|41457.6|41463|41443|6
1723819330000|2024-08-16 14:42:10|41475.5|41455.5|41470.1|41450.1|41477.6|41457.6|41470.1|41450.1|3
1723819340000|2024-08-16 14:42:20|41472.6|41452.6|41473|41453|41473|41453|41470.1|41450.1|0
1723819350000|2024-08-16 14:42:30|41472.6|41452.6|41478|41458|41478|41458|41472.6|41452.6|1
1723819360000|2024-08-16 14:42:40|41477.6|41457.6|41480.1|41460.1|41480.1|41460.1|41475.5|41455.5|1
1723819370000|2024-08-16 14:42:50|41482.1|41462.1|41485.1|41465.1|41485.1|41465.1|41480.1|41460.1|3
1723819380000|2024-08-16 14:43:00|41482.6|41462.6|41485.5|41465.5|41485.5|41465.5|41482.6|41462.6|13
1723819390000|2024-08-16 14:43:10|41483.5|41463.5|41485.5|41465.5|41485.5|41465.5|41483.5|41463.5|4
1723819400000|2024-08-16 14:43:20|41488|41468|41488.9|41468.9|41493.5|41473.5|41488|41468|16
1723819410000|2024-08-16 14:43:30|41488.5|41468.5|41483|41463|41491|41471|41483|41463|7
1723819420000|2024-08-16 14:43:40|41481|41461|41470.5|41450.5|41481|41461|41470.5|41450.5|9
1723819430000|2024-08-16 14:43:50|41471|41451|41468|41448|41471|41451|41468|41448|0
1723819440000|2024-08-16 14:44:00|41466|41446|41460.5|41440.5|41466|41446|41458.5|41438.5|2
1723819450000|2024-08-16 14:44:10|41460.1|41440.1|41465.1|41445.1|41465.1|41445.1|41460.1|41440.1|4
1723819460000|2024-08-16 14:44:20|41467.1|41447.1|41467.6|41447.6|41470.1|41450.1|41465.5|41445.5|1
1723819470000|2024-08-16 14:44:30|41465.5|41445.5|41468|41448|41470.5|41450.5|41465.5|41445.5|1
1723819480000|2024-08-16 14:44:40|41467.6|41447.6|41465.1|41445.1|41470.5|41450.5|41465.1|41445.1|5
1723819490000|2024-08-16 14:44:50|41463|41443|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|2
1723819500000|2024-08-16 14:45:00|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|2
1723819510000|2024-08-16 14:45:10|41464.7|41444.7|41477.2|41457.2|41477.2|41457.2|41462.6|41442.6|5
1723819520000|2024-08-16 14:45:20|41475.1|41455.1|41475.1|41455.1|41477.6|41457.6|41474.7|41454.7|0
1723819530000|2024-08-16 14:45:30|41472.6|41452.6|41475.1|41455.1|41475.1|41455.1|41470.1|41450.1|2
1723819540000|2024-08-16 14:45:40|41479.7|41459.7|41487.2|41467.2|41487.2|41467.2|41479.7|41459.7|6
1723819550000|2024-08-16 14:45:50|41491.7|41471.7|41497.2|41477.2|41497.2|41477.2|41491.7|41471.7|2
1723819560000|2024-08-16 14:46:00|41497.6|41477.6|41500.1|41480.1|41500.5|41480.5|41495.1|41475.1|9
1723819570000|2024-08-16 14:46:10|41500.5|41480.5|41505.1|41485.1|41505.5|41485.5|41500.1|41480.1|13
1723819580000|2024-08-16 14:46:20|41503|41483|41508|41488|41508|41488|41503|41483|5
1723819590000|2024-08-16 14:46:30|41507.6|41487.6|41495.1|41475.1|41507.6|41487.6|41495.1|41475.1|6
1723819600000|2024-08-16 14:46:40|41493|41473|41490.5|41470.5|41493|41473|41488|41468|6
1723819610000|2024-08-16 14:46:50|41490.1|41470.1|41492.6|41472.6|41495.1|41475.1|41490.1|41470.1|3
1723819620000|2024-08-16 14:47:00|41494.7|41474.7|41483|41463|41494.7|41474.7|41482.6|41462.6|6
1723819630000|2024-08-16 14:47:10|41485.5|41465.5|41489.7|41469.7|41492.2|41472.2|41485.5|41465.5|1
1723819640000|2024-08-16 14:47:20|41492.2|41472.2|41487.6|41467.6|41492.2|41472.2|41487.6|41467.6|2
1723819650000|2024-08-16 14:47:30|41487.2|41467.2|41483|41463|41487.2|41467.2|41480.5|41460.5|4
1723819660000|2024-08-16 14:47:40|41482.6|41462.6|41480.1|41460.1|41485.1|41465.1|41478|41458|1
1723819670000|2024-08-16 14:47:50|41477.6|41457.6|41465.1|41445.1|41478|41458|41465.1|41445.1|3
1723819680000|2024-08-16 14:48:00|41467.2|41447.2|41460.1|41440.1|41467.6|41447.6|41460.1|41440.1|3
1723819690000|2024-08-16 14:48:10|41457.6|41437.6|41460.1|41440.1|41460.1|41440.1|41457.6|41437.6|3
1723819700000|2024-08-16 14:48:20|41462.2|41442.2|41467.6|41447.6|41467.6|41447.6|41455.1|41435.1|7
1723819710000|2024-08-16 14:48:30|41471.7|41451.7|41479.7|41459.7|41479.7|41459.7|41471.7|41451.7|0
1723819720000|2024-08-16 14:48:40|41477.6|41457.6|41480.1|41460.1|41480.1|41460.1|41475.1|41455.1|9
1723819730000|2024-08-16 14:48:50|41479.7|41459.7|41479.7|41459.7|41485.1|41465.1|41479.2|41459.2|8
1723819740000|2024-08-16 14:49:00|41479.2|41459.2|41465.5|41445.5|41479.2|41459.2|41465.5|41445.5|3
1723819750000|2024-08-16 14:49:10|41467.6|41447.6|41465.5|41445.5|41467.6|41447.6|41465.1|41445.1|2
1723819760000|2024-08-16 14:49:20|41467.6|41447.6|41460.5|41440.5|41467.6|41447.6|41458|41438|5
1723819770000|2024-08-16 14:49:30|41458|41438|41469.7|41449.7|41470.1|41450.1|41458|41438|1
1723819780000|2024-08-16 14:49:40|41467.6|41447.6|41463|41443|41467.6|41447.6|41463|41443|1
1723819790000|2024-08-16 14:49:50|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41460.5|41440.5|2
1723819800000|2024-08-16 14:50:00|41467.6|41447.6|41480.1|41460.1|41480.1|41460.1|41467.6|41447.6|5
1723819810000|2024-08-16 14:50:10|41480.5|41460.5|41485.1|41465.1|41487.6|41467.6|41480.5|41460.5|2
1723819820000|2024-08-16 14:50:20|41488|41468|41492.6|41472.6|41492.6|41472.6|41486|41466|1
1723819830000|2024-08-16 14:50:30|41490.5|41470.5|41493.5|41473.5|41493.5|41473.5|41488|41468|2
1723819840000|2024-08-16 14:50:40|41495.5|41475.5|41492.6|41472.6|41499.7|41479.7|41492.6|41472.6|3
1723819850000|2024-08-16 14:50:50|41494.7|41474.7|41500.1|41480.1|41500.1|41480.1|41492.6|41472.6|4
1723819860000|2024-08-16 14:51:00|41502.2|41482.2|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|1
1723819870000|2024-08-16 14:51:10|41505.6|41485.6|41510.1|41490.1|41510.1|41490.1|41505.1|41485.1|4
1723819880000|2024-08-16 14:51:20|41512.2|41492.2|41510.1|41490.1|41512.6|41492.6|41510.1|41490.1|4
1723819890000|2024-08-16 14:51:30|41513.1|41493.1|41522.2|41502.2|41522.2|41502.2|41513.1|41493.1|1
1723819900000|2024-08-16 14:51:40|41520.1|41500.1|41530.6|41510.6|41530.6|41510.6|41520.1|41500.1|21
1723819910000|2024-08-16 14:51:50|41532.6|41512.6|41532.6|41512.6|41533.1|41513.1|41532.6|41512.6|10
1723819920000|2024-08-16 14:52:00|41534.7|41514.7|41545.1|41525.1|41545.1|41525.1|41532.6|41512.6|16
1723819930000|2024-08-16 14:52:10|41547.6|41527.6|41552.6|41532.6|41553.1|41533.1|41547.6|41527.6|60
1723819940000|2024-08-16 14:52:20|41553.1|41533.1|41564.7|41544.7|41564.7|41544.7|41552.6|41532.6|11
1723819950000|2024-08-16 14:52:30|41567.2|41547.2|41569.7|41549.7|41570.1|41550.1|41564.7|41544.7|14
1723819960000|2024-08-16 14:52:40|41567.2|41547.2|41566.7|41546.7|41569.2|41549.2|41563.8|41543.8|61
1723819970000|2024-08-16 14:52:50|41567.2|41547.2|41575.6|41555.6|41575.6|41555.6|41564.7|41544.7|40
1723819980000|2024-08-16 14:53:00|41576|41556|41565.6|41545.6|41576|41556|41565.6|41545.6|30
1723819990000|2024-08-16 14:53:10|41567.6|41547.6|41557.2|41537.2|41567.6|41547.6|41557.2|41537.2|9
1723820000000|2024-08-16 14:53:20|41559.2|41539.2|41560.1|41540.1|41562.2|41542.2|41557.2|41537.2|18
1723820010000|2024-08-16 14:53:30|41562.6|41542.6|41555.1|41535.1|41562.6|41542.6|41555.1|41535.1|19
1723820020000|2024-08-16 14:53:40|41557.2|41537.2|41559.7|41539.7|41559.7|41539.7|41552.6|41532.6|7
1723820030000|2024-08-16 14:53:50|41562.2|41542.2|41567.2|41547.2|41567.2|41547.2|41562.2|41542.2|1
1723820040000|2024-08-16 14:54:00|41564.7|41544.7|41572.2|41552.2|41572.2|41552.2|41564.7|41544.7|1
1723820050000|2024-08-16 14:54:10|41572.6|41552.6|41579.7|41559.7|41579.7|41559.7|41572.6|41552.6|10
1723820060000|2024-08-16 14:54:20|41577.6|41557.6|41566.7|41546.7|41579.7|41559.7|41566.7|41546.7|7
1723820070000|2024-08-16 14:54:30|41564.2|41544.2|41565.1|41545.1|41565.1|41545.1|41560.1|41540.1|2
1723820080000|2024-08-16 14:54:40|41563.1|41543.1|41569.7|41549.7|41569.7|41549.7|41562.6|41542.6|5
1723820090000|2024-08-16 14:54:50|41568.1|41548.1|41567.2|41547.2|41570.1|41550.1|41567.2|41547.2|1
1723820100000|2024-08-16 14:55:00|41565.1|41545.1|41559.7|41539.7|41565.1|41545.1|41554.7|41534.7|2
1723820110000|2024-08-16 14:55:10|41557.6|41537.6|41561.8|41541.8|41561.8|41541.8|41555.1|41535.1|6
1723820120000|2024-08-16 14:55:20|41562.2|41542.2|41554.7|41534.7|41562.2|41542.2|41554.7|41534.7|3
1723820130000|2024-08-16 14:55:30|41557.2|41537.2|41550.1|41530.1|41557.2|41537.2|41550.1|41530.1|7
1723820140000|2024-08-16 14:55:40|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41549.7|41529.7|4
1723820150000|2024-08-16 14:55:50|41554.7|41534.7|41559.7|41539.7|41559.7|41539.7|41554.7|41534.7|8
1723820160000|2024-08-16 14:56:00|41560.1|41540.1|41567.2|41547.2|41567.2|41547.2|41559.7|41539.7|4
1723820170000|2024-08-16 14:56:10|41569.7|41549.7|41574.3|41554.3|41574.3|41554.3|41569.7|41549.7|2
1723820180000|2024-08-16 14:56:20|41571.8|41551.8|41574.7|41554.7|41574.7|41554.7|41569.7|41549.7|4
1723820190000|2024-08-16 14:56:30|41581.8|41561.8|41580.6|41560.6|41582.6|41562.6|41580.6|41560.6|54
1723820200000|2024-08-16 14:56:40|41582.6|41562.6|41579.7|41559.7|41584.7|41564.7|41579.7|41559.7|1
1723820210000|2024-08-16 14:56:50|41580.1|41560.1|41577.2|41557.2|41582.2|41562.2|41577.2|41557.2|5
1723820220000|2024-08-16 14:57:00|41576.8|41556.8|41565.1|41545.1|41576.8|41556.8|41564.7|41544.7|7
1723820230000|2024-08-16 14:57:10|41567.2|41547.2|41569.7|41549.7|41569.7|41549.7|41564.7|41544.7|1
1723820240000|2024-08-16 14:57:20|41567.6|41547.6|41561|41541|41569.7|41549.7|41561|41541|2
1723820250000|2024-08-16 14:57:30|41560.6|41540.6|41562.2|41542.2|41565.1|41545.1|41560.6|41540.6|1
1723820260000|2024-08-16 14:57:40|41565.1|41545.1|41570.1|41550.1|41570.1|41550.1|41564.7|41544.7|2
1723820270000|2024-08-16 14:57:50|41569.7|41549.7|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|1
1723820280000|2024-08-16 14:58:00|41567.6|41547.6|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|2
1723820290000|2024-08-16 14:58:10|41564.7|41544.7|41579.3|41559.3|41579.3|41559.3|41562.6|41542.6|9
1723820300000|2024-08-16 14:58:20|41579.7|41559.7|41579.7|41559.7|41581.8|41561.8|41579.7|41559.7|2
1723820310000|2024-08-16 14:58:30|41582.2|41562.2|41579.7|41559.7|41584.7|41564.7|41579.7|41559.7|1
1723820320000|2024-08-16 14:58:40|41577.2|41557.2|41574.7|41554.7|41579.7|41559.7|41574.7|41554.7|0
1723820330000|2024-08-16 14:58:50|41574.3|41554.3|41565.6|41545.6|41574.3|41554.3|41565.6|41545.6|3
1723820340000|2024-08-16 14:59:00|41564.7|41544.7|41560.1|41540.1|41564.7|41544.7|41557.2|41537.2|4
1723820350000|2024-08-16 14:59:10|41559.7|41539.7|41555.1|41535.1|41559.7|41539.7|41555.1|41535.1|4
1723820360000|2024-08-16 14:59:20|41552.6|41532.6|41555.1|41535.1|41557.6|41537.6|41550.1|41530.1|4
1723820370000|2024-08-16 14:59:30|41557.2|41537.2|41553.1|41533.1|41559.7|41539.7|41553.1|41533.1|0
1723820380000|2024-08-16 14:59:40|41552.6|41532.6|41550.1|41530.1|41553.1|41533.1|41550.1|41530.1|3
1723820390000|2024-08-16 14:59:50|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41547.6|41527.6|2
1723820400000|2024-08-16 15:00:00|41552.2|41532.2|41549.7|41529.7|41554.7|41534.7|41547.6|41527.6|3
1723820410000|2024-08-16 15:00:10|41547.6|41527.6|41544.7|41524.7|41549.7|41529.7|41544.7|41524.7|8
1723820420000|2024-08-16 15:00:20|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|3
1723820430000|2024-08-16 15:00:30|41547.2|41527.2|41559.7|41539.7|41559.7|41539.7|41547.2|41527.2|5
1723820440000|2024-08-16 15:00:40|41561.8|41541.8|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|1
1723820450000|2024-08-16 15:00:50|41565.1|41545.1|41570.1|41550.1|41570.1|41550.1|41565.1|41545.1|3
1723820460000|2024-08-16 15:01:00|41570.2|41550.2|41569.7|41549.7|41572.7|41552.7|41567.7|41547.7|6
1723820470000|2024-08-16 15:01:10|41567.7|41547.7|41569.7|41549.7|41572.7|41552.7|41567.7|41547.7|2
1723820480000|2024-08-16 15:01:20|41570.2|41550.2|41567.7|41547.7|41572.2|41552.2|41567.7|41547.7|0
1723820490000|2024-08-16 15:01:30|41567.2|41547.2|41562.7|41542.7|41567.7|41547.7|41562.7|41542.7|2
1723820500000|2024-08-16 15:01:40|41560.2|41540.2|41552.2|41532.2|41560.2|41540.2|41552.2|41532.2|1
1723820510000|2024-08-16 15:01:50|41552.7|41532.7|41547.7|41527.7|41552.7|41532.7|41547.7|41527.7|36
1723820520000|2024-08-16 15:02:00|41545.6|41525.6|41551.8|41531.8|41551.8|41531.8|41544.3|41524.3|2
1723820530000|2024-08-16 15:02:10|41549.7|41529.7|41554.7|41534.7|41557.2|41537.2|41549.7|41529.7|6
1723820540000|2024-08-16 15:02:20|41554.3|41534.3|41534.7|41514.7|41554.3|41534.3|41532.7|41512.7|3
1723820550000|2024-08-16 15:02:30|41531.8|41511.8|41520.2|41500.2|41531.8|41511.8|41520.2|41500.2|8
1723820560000|2024-08-16 15:02:40|41522.2|41502.2|41521.8|41501.8|41524.3|41504.3|41519.7|41499.7|8
1723820570000|2024-08-16 15:02:50|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41521.8|41501.8|4
1723820580000|2024-08-16 15:03:00|41524.3|41504.3|41516.8|41496.8|41524.3|41504.3|41514.7|41494.7|4
1723820590000|2024-08-16 15:03:10|41516.3|41496.3|41530.9|41510.9|41533.4|41513.4|41514.3|41494.3|13
1723820600000|2024-08-16 15:03:20|41528.4|41508.4|41525.9|41505.9|41528.4|41508.4|41523.4|41503.4|6
1723820610000|2024-08-16 15:03:30|41528|41508|41526.3|41506.3|41528.4|41508.4|41523.8|41503.8|3
1723820620000|2024-08-16 15:03:40|41528.4|41508.4|41525.5|41505.5|41530.9|41510.9|41525.5|41505.5|12
1723820630000|2024-08-16 15:03:50|41523.4|41503.4|41530.9|41510.9|41530.9|41510.9|41519.3|41499.3|11
1723820640000|2024-08-16 15:04:00|41528.8|41508.8|41530.9|41510.9|41533.8|41513.8|41528.8|41508.8|7
1723820650000|2024-08-16 15:04:10|41533.4|41513.4|41528.4|41508.4|41533.4|41513.4|41528.4|41508.4|2
1723820660000|2024-08-16 15:04:20|41528|41508|41514.6|41494.6|41528|41508|41512.5|41492.5|39
1723820670000|2024-08-16 15:04:30|41517.1|41497.1|41525|41505|41525|41505|41517.1|41497.1|8
1723820680000|2024-08-16 15:04:40|41527.1|41507.1|41527.1|41507.1|41529.2|41509.2|41525|41505|2
1723820690000|2024-08-16 15:04:50|41525|41505|41525|41505|41527.1|41507.1|41522.5|41502.5|7
1723820700000|2024-08-16 15:05:00|41522.5|41502.5|41520.5|41500.5|41523|41503|41520|41500|3
1723820710000|2024-08-16 15:05:10|41520|41500|41523|41503|41523|41503|41518|41498|7
1723820720000|2024-08-16 15:05:20|41522.5|41502.5|41533|41513|41533.4|41513.4|41520.5|41500.5|28
1723820730000|2024-08-16 15:05:30|41530.9|41510.9|41543|41523|41543|41523|41530.9|41510.9|9
1723820740000|2024-08-16 15:05:40|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|1
1723820750000|2024-08-16 15:05:50|41538.4|41518.4|41535.5|41515.5|41538.4|41518.4|41533.4|41513.4|15
1723820760000|2024-08-16 15:06:00|41533|41513|41543|41523|41543|41523|41533|41513|1
1723820770000|2024-08-16 15:06:10|41545|41525|41545.9|41525.9|41545.9|41525.9|41540.5|41520.5|1
1723820780000|2024-08-16 15:06:20|41548|41528|41553.4|41533.4|41553.4|41533.4|41548|41528|3
1723820790000|2024-08-16 15:06:30|41555.5|41535.5|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|4
1723820800000|2024-08-16 15:06:40|41560.5|41540.5|41560.9|41540.9|41560.9|41540.9|41560.5|41540.5|5
1723820810000|2024-08-16 15:06:50|41560.5|41540.5|41568|41548|41570|41550|41560.5|41540.5|0
1723820820000|2024-08-16 15:07:00|41568.4|41548.4|41558.4|41538.4|41570.5|41550.5|41556.4|41536.4|7
1723820830000|2024-08-16 15:07:10|41556.4|41536.4|41553.4|41533.4|41558.4|41538.4|41553.4|41533.4|1
1723820840000|2024-08-16 15:07:20|41555.9|41535.9|41553|41533|41558.4|41538.4|41553|41533|3
1723820850000|2024-08-16 15:07:30|41553.4|41533.4|41545.9|41525.9|41558|41538|41545.9|41525.9|21
1723820860000|2024-08-16 15:07:40|41543.4|41523.4|41543|41523|41548|41528|41543|41523|11
1723820870000|2024-08-16 15:07:50|41543.4|41523.4|41540.5|41520.5|41545.5|41525.5|41540.5|41520.5|1
1723820880000|2024-08-16 15:08:00|41543|41523|41543|41523|41545.5|41525.5|41540.5|41520.5|12
1723820890000|2024-08-16 15:08:10|41540.5|41520.5|41545.5|41525.5|41545.5|41525.5|41540.5|41520.5|0
1723820900000|2024-08-16 15:08:20|41543|41523|41543.4|41523.4|41545.5|41525.5|41540.5|41520.5|3
1723820910000|2024-08-16 15:08:30|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|2
1723820920000|2024-08-16 15:08:40|41542.1|41522.1|41550.1|41530.1|41550.1|41530.1|41540.1|41520.1|50
1723820930000|2024-08-16 15:08:50|41552.1|41532.1|41553|41533|41553|41533|41552.1|41532.1|4
1723820940000|2024-08-16 15:09:00|41553.4|41533.4|41555.5|41535.5|41558|41538|41553|41533|7
1723820950000|2024-08-16 15:09:10|41553.4|41533.4|41555.5|41535.5|41555.5|41535.5|41553|41533|0
1723820960000|2024-08-16 15:09:20|41555.1|41535.1|41550.5|41530.5|41555.1|41535.1|41550.1|41530.1|3
1723820970000|2024-08-16 15:09:30|41548.4|41528.4|41550.5|41530.5|41550.5|41530.5|41548.4|41528.4|5
1723820980000|2024-08-16 15:09:40|41548.4|41528.4|41550.9|41530.9|41553|41533|41548.4|41528.4|21
1723820990000|2024-08-16 15:09:50|41555.5|41535.5|41560.5|41540.5|41560.5|41540.5|41555.5|41535.5|5
1723821000000|2024-08-16 15:10:00|41558|41538|41565.9|41545.9|41568|41548|41558|41538|3
1723821010000|2024-08-16 15:10:10|41568|41548|41555.5|41535.5|41568|41548|41553|41533|17
1723821020000|2024-08-16 15:10:20|41558|41538|41555.9|41535.9|41558|41538|41555.9|41535.9|1
1723821030000|2024-08-16 15:10:30|41553.4|41533.4|41563|41543|41563|41543|41553.4|41533.4|6
1723821040000|2024-08-16 15:10:40|41563.4|41543.4|41563.9|41543.9|41568|41548|41563.4|41543.4|0
1723821050000|2024-08-16 15:10:50|41563.4|41543.4|41558|41538|41568|41548|41558|41538|44
1723821060000|2024-08-16 15:11:00|41558.4|41538.4|41553|41533|41558.4|41538.4|41550.5|41530.5|6
1723821070000|2024-08-16 15:11:10|41550.9|41530.9|41550.5|41530.5|41552.6|41532.6|41550.5|41530.5|2
1723821080000|2024-08-16 15:11:20|41548.4|41528.4|41548|41528|41550.5|41530.5|41548|41528|2
1723821090000|2024-08-16 15:11:30|41545.9|41525.9|41548|41528|41550.5|41530.5|41545.9|41525.9|4
1723821100000|2024-08-16 15:11:40|41548.4|41528.4|41545.9|41525.9|41548.4|41528.4|41545.9|41525.9|2
1723821110000|2024-08-16 15:11:50|41543.9|41523.9|41548|41528|41548|41528|41543.4|41523.4|16
1723821120000|2024-08-16 15:12:00|41545.9|41525.9|41548.4|41528.4|41550.5|41530.5|41545.9|41525.9|0
1723821130000|2024-08-16 15:12:10|41550.5|41530.5|41540.9|41520.9|41550.5|41530.5|41536.8|41516.8|6
1723821140000|2024-08-16 15:12:20|41541.4|41521.4|41548|41528|41548|41528|41540.9|41520.9|3
1723821150000|2024-08-16 15:12:30|41545.9|41525.9|41543.4|41523.4|41548|41528|41543.4|41523.4|0
1723821160000|2024-08-16 15:12:40|41548|41528|41550.9|41530.9|41550.9|41530.9|41545.5|41525.5|7
1723821170000|2024-08-16 15:12:50|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41548.9|41528.9|6
1723821180000|2024-08-16 15:13:00|41548.9|41528.9|41548.4|41528.4|41548.9|41528.9|41545.9|41525.9|4
1723821190000|2024-08-16 15:13:10|41548.9|41528.9|41545.9|41525.9|41548.9|41528.9|41543.9|41523.9|1
1723821200000|2024-08-16 15:13:20|41543.9|41523.9|41543.9|41523.9|41548.4|41528.4|41543.9|41523.9|3
1723821220000|2024-08-16 15:13:40|41548.4|41528.4|41540.9|41520.9|41548.4|41528.4|41540.9|41520.9|5
1723821230000|2024-08-16 15:13:50|41538.4|41518.4|41533.5|41513.5|41540.9|41520.9|41531.4|41511.4|1
1723821240000|2024-08-16 15:14:00|41531|41511|41543.5|41523.5|41543.5|41523.5|41531|41511|5
1723821250000|2024-08-16 15:14:10|41546|41526|41543.9|41523.9|41546.4|41526.4|41543.9|41523.9|1
1723821260000|2024-08-16 15:14:20|41544.3|41524.3|41553.5|41533.5|41553.5|41533.5|41544.3|41524.3|4
1723821270000|2024-08-16 15:14:30|41558|41538|41561|41541|41561|41541|41553.5|41533.5|6
1723821280000|2024-08-16 15:14:40|41560.5|41540.5|41566.4|41546.4|41566.4|41546.4|41559.3|41539.3|13
1723821290000|2024-08-16 15:14:50|41566.8|41546.8|41574.8|41554.8|41574.8|41554.8|41566.8|41546.8|27
1723821300000|2024-08-16 15:15:00|41574.3|41554.3|41571.8|41551.8|41574.3|41554.3|41568.9|41548.9|3
1723821310000|2024-08-16 15:15:10|41569.8|41549.8|41569.3|41549.3|41573.9|41553.9|41569.3|41549.3|14
1723821320000|2024-08-16 15:15:20|41571.8|41551.8|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|6
1723821330000|2024-08-16 15:15:30|41573.9|41553.9|41558.9|41538.9|41573.9|41553.9|41558.9|41538.9|16
1723821340000|2024-08-16 15:15:40|41561|41541|41561|41541|41561|41541|41558.9|41538.9|0
1723821350000|2024-08-16 15:15:50|41561.4|41541.4|41564.3|41544.3|41564.3|41544.3|41561.4|41541.4|4
1723821360000|2024-08-16 15:16:00|41561.8|41541.8|41564.8|41544.8|41564.8|41544.8|41561.4|41541.4|3
1723821370000|2024-08-16 15:16:10|41566.8|41546.8|41564.3|41544.3|41569.3|41549.3|41564.3|41544.3|3
1723821380000|2024-08-16 15:16:20|41562.3|41542.3|41564.3|41544.3|41564.3|41544.3|41561.8|41541.8|1
1723821390000|2024-08-16 15:16:30|41562.3|41542.3|41556.4|41536.4|41562.3|41542.3|41556.4|41536.4|8
1723821400000|2024-08-16 15:16:40|41553.9|41533.9|41566.4|41546.4|41566.4|41546.4|41553.9|41533.9|4
1723821410000|2024-08-16 15:16:50|41564.3|41544.3|41568.9|41548.9|41571|41551|41563.9|41543.9|1
1723821420000|2024-08-16 15:17:00|41566.8|41546.8|41573.9|41553.9|41573.9|41553.9|41566.4|41546.4|6
1723821430000|2024-08-16 15:17:10|41576.4|41556.4|41586.4|41566.4|41586.4|41566.4|41576.4|41556.4|8
1723821440000|2024-08-16 15:17:20|41584.3|41564.3|41586.8|41566.8|41587.3|41567.3|41584.3|41564.3|50
1723821450000|2024-08-16 15:17:30|41584.8|41564.8|41591.4|41571.4|41591.4|41571.4|41584.3|41564.3|19
1723821460000|2024-08-16 15:17:40|41589.3|41569.3|41589.3|41569.3|41589.8|41569.8|41589.3|41569.3|2
1723821470000|2024-08-16 15:17:50|41586.8|41566.8|41581.4|41561.4|41586.8|41566.8|41581.4|41561.4|1
1723821480000|2024-08-16 15:18:00|41581|41561|41576.8|41556.8|41581|41561|41576.8|41556.8|6
1723821490000|2024-08-16 15:18:10|41578.9|41558.9|41581.8|41561.8|41583.9|41563.9|41576.4|41556.4|11
1723821500000|2024-08-16 15:18:20|41582.3|41562.3|41581.4|41561.4|41584.3|41564.3|41581.4|41561.4|2
1723821510000|2024-08-16 15:18:30|41578.9|41558.9|41571.4|41551.4|41578.9|41558.9|41569.3|41549.3|7
1723821520000|2024-08-16 15:18:40|||||||||1
1723821530000|2024-08-16 15:18:50|41573.9|41553.9|41576|41556|41576|41556|41573.9|41553.9|6
1723821540000|2024-08-16 15:19:00|41573.9|41553.9|41576.4|41556.4|41578.9|41558.9|41573.9|41553.9|2
1723821550000|2024-08-16 15:19:10|41578.9|41558.9|41581.4|41561.4|41581.4|41561.4|41578.5|41558.5|0
1723821560000|2024-08-16 15:19:20|41578.9|41558.9|41581.8|41561.8|41583.9|41563.9|41578.9|41558.9|2
1723821570000|2024-08-16 15:19:30|41583.9|41563.9|41578.9|41558.9|41583.9|41563.9|41576.8|41556.8|4
1723821580000|2024-08-16 15:19:40|41581.4|41561.4|41581.8|41561.8|41581.8|41561.8|41581.4|41561.4|1
1723821590000|2024-08-16 15:19:50|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41578.9|41558.9|1
1723821600000|2024-08-16 15:20:00|41579.3|41559.3|41583.9|41563.9|41583.9|41563.9|41578.9|41558.9|1
1723821610000|2024-08-16 15:20:10|41581.4|41561.4|41578.9|41558.9|41581.4|41561.4|41578.9|41558.9|1
1723821620000|2024-08-16 15:20:20|41578|41558|41561.4|41541.4|41578|41558|41561.4|41541.4|2
1723821630000|2024-08-16 15:20:30|41559.4|41539.4|41553.9|41533.9|41561.4|41541.4|41553.9|41533.9|4
1723821640000|2024-08-16 15:20:40|41551.9|41531.9|41551.4|41531.4|41553.9|41533.9|41551.4|41531.4|3
1723821650000|2024-08-16 15:20:50|41553.9|41533.9|41556.9|41536.9|41556.9|41536.9|41551.4|41531.4|2
1723821660000|2024-08-16 15:21:00|41561|41541|41566.9|41546.9|41566.9|41546.9|41561|41541|3
1723821670000|2024-08-16 15:21:10|41568.9|41548.9|41576.9|41556.9|41577.3|41557.3|41568.9|41548.9|6
1723821680000|2024-08-16 15:21:20|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|1
1723821690000|2024-08-16 15:21:30|41573.9|41553.9|41569.4|41549.4|41576.4|41556.4|41569.4|41549.4|1
1723821700000|2024-08-16 15:21:40|41571.4|41551.4|41571.9|41551.9|41573.9|41553.9|41571.4|41551.4|3
1723821710000|2024-08-16 15:21:50|41569.4|41549.4|41576|41556|41576|41556|41569.4|41549.4|15
1723821720000|2024-08-16 15:22:00|41573.9|41553.9|41566.9|41546.9|41573.9|41553.9|41566.4|41546.4|0
1723821730000|2024-08-16 15:22:10|41566.4|41546.4|41569.4|41549.4|41569.4|41549.4|41564.4|41544.4|5
1723821740000|2024-08-16 15:22:20|41568.9|41548.9|41569.4|41549.4|41569.4|41549.4|41564.4|41544.4|3
1723821750000|2024-08-16 15:22:30|41568.9|41548.9|41558.5|41538.5|41569.4|41549.4|41558.5|41538.5|34
1723821760000|2024-08-16 15:22:40|41556|41536|41553.5|41533.5|41558.5|41538.5|41553.5|41533.5|4
1723821770000|2024-08-16 15:22:50|41555.5|41535.5|41558|41538|41558|41538|41553.5|41533.5|3
1723821780000|2024-08-16 15:23:00|41556|41536|41548.5|41528.5|41556|41536|41548.5|41528.5|4
1723821790000|2024-08-16 15:23:10|41549.4|41529.4|41558.1|41538.1|41560.6|41540.6|41549.4|41529.4|1
1723821800000|2024-08-16 15:23:20|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41553.1|41533.1|0
1723821810000|2024-08-16 15:23:30|41555.1|41535.1|41547.6|41527.6|41555.1|41535.1|41546|41526|1
1723821820000|2024-08-16 15:23:40|41545.6|41525.6|41548.1|41528.1|41548.1|41528.1|41545.1|41525.1|2
1723821830000|2024-08-16 15:23:50|41546|41526|41545.6|41525.6|41548.5|41528.5|41545.6|41525.6|4
1723821840000|2024-08-16 15:24:00|41546|41526|41552.6|41532.6|41552.6|41532.6|41545.6|41525.6|1
1723821850000|2024-08-16 15:24:10|41548.1|41528.1|41550.1|41530.1|41550.1|41530.1|41548.1|41528.1|1
1723821860000|2024-08-16 15:24:20|41548.5|41528.5|41553.1|41533.1|41553.1|41533.1|41548.5|41528.5|1
1723821870000|2024-08-16 15:24:30|41551|41531|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|6
1723821880000|2024-08-16 15:24:40|41553.5|41533.5|41560.6|41540.6|41560.6|41540.6|41553.5|41533.5|0
1723821890000|2024-08-16 15:24:50|41558.5|41538.5|41558.1|41538.1|41560.6|41540.6|41555.6|41535.6|0
1723821900000|2024-08-16 15:25:00|41556|41536|41560.6|41540.6|41560.6|41540.6|41556|41536|15
1723821910000|2024-08-16 15:25:10|41558.5|41538.5|41563.1|41543.1|41563.5|41543.5|41558.5|41538.5|2
1723821920000|2024-08-16 15:25:20|41560.6|41540.6|41568.1|41548.1|41570.1|41550.1|41560.6|41540.6|6
1723821930000|2024-08-16 15:25:30|41568.5|41548.5|41570.6|41550.6|41573.1|41553.1|41568.1|41548.1|5
1723821940000|2024-08-16 15:25:40|41571|41551|41573.5|41553.5|41573.5|41553.5|41568.5|41548.5|6
1723821950000|2024-08-16 15:25:50|41573.1|41553.1|41570.6|41550.6|41573.1|41553.1|41568.5|41548.5|2
1723821960000|2024-08-16 15:26:00|41571|41551|41566|41546|41573.1|41553.1|41566|41546|2
1723821970000|2024-08-16 15:26:10|41565.6|41545.6|41562.6|41542.6|41568.1|41548.1|41558.1|41538.1|2
1723821980000|2024-08-16 15:26:20|41563.1|41543.1|41565.6|41545.6|41565.6|41545.6|41562.6|41542.6|15
1723821990000|2024-08-16 15:26:30|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|16
1723822000000|2024-08-16 15:26:40|41570.6|41550.6|41570.1|41550.1|41572.6|41552.6|41570.1|41550.1|3
1723822010000|2024-08-16 15:26:50|41569.7|41549.7|41573.1|41553.1|41573.1|41553.1|41569.7|41549.7|6
1723822020000|2024-08-16 15:27:00|41572.6|41552.6|41580.1|41560.1|41580.1|41560.1|41572.6|41552.6|10
1723822030000|2024-08-16 15:27:10|41579.7|41559.7|41577.2|41557.2|41580.1|41560.1|41577.2|41557.2|1
1723822040000|2024-08-16 15:27:20|41575.1|41555.1|41572.6|41552.6|41575.1|41555.1|41571|41551|7
1723822050000|2024-08-16 15:27:30|41573.1|41553.1|41580.1|41560.1|41580.1|41560.1|41573.1|41553.1|6
1723822060000|2024-08-16 15:27:40|41582.6|41562.6|41587.6|41567.6|41587.6|41567.6|41582.6|41562.6|0
1723822070000|2024-08-16 15:27:50|41588.1|41568.1|41585.1|41565.1|41588.1|41568.1|41585.1|41565.1|4
1723822080000|2024-08-16 15:28:00|41583.1|41563.1|41572.2|41552.2|41583.1|41563.1|41572.2|41552.2|6
1723822090000|2024-08-16 15:28:10|41571.8|41551.8|41562.2|41542.2|41571.8|41551.8|41561.8|41541.8|6
1723822100000|2024-08-16 15:28:20|41561.8|41541.8|41559.3|41539.3|41562.2|41542.2|41559.3|41539.3|1
1723822110000|2024-08-16 15:28:30|41559.7|41539.7|41555.1|41535.1|41559.7|41539.7|41554.7|41534.7|2
1723822120000|2024-08-16 15:28:40|41554.3|41534.3|41554.7|41534.7|41554.7|41534.7|41554.3|41534.3|5
1723822130000|2024-08-16 15:28:50|41550.1|41530.1|41550.1|41530.1|41550.1|41530.1|41550.1|41530.1|1
1723822140000|2024-08-16 15:29:00|41552.6|41532.6|41553.1|41533.1|41553.5|41533.5|41551|41531|10
1723822150000|2024-08-16 15:29:10|41553.5|41533.5|41553.5|41533.5|41553.5|41533.5|41553.5|41533.5|3
1723822160000|2024-08-16 15:29:20|41553.9|41533.9|41555.1|41535.1|41555.1|41535.1|41553.1|41533.1|0
1723822170000|2024-08-16 15:29:30|41553.1|41533.1|41557.6|41537.6|41557.6|41537.6|41553.1|41533.1|4
1723822180000|2024-08-16 15:29:40|41558.1|41538.1|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|12
1723822190000|2024-08-16 15:29:50|41557.6|41537.6|41558.1|41538.1|41558.1|41538.1|41557.6|41537.6|1
1723822200000|2024-08-16 15:30:00|41557.6|41537.6|41562.6|41542.6|41562.6|41542.6|41557.6|41537.6|4
1723822210000|2024-08-16 15:30:10|41560.6|41540.6|41558.5|41538.5|41562.6|41542.6|41558.1|41538.1|2
1723822220000|2024-08-16 15:30:20|41558.1|41538.1|41553.1|41533.1|41562.2|41542.2|41553.1|41533.1|17
1723822230000|2024-08-16 15:30:30|41552.6|41532.6|41552.6|41532.6|41553.1|41533.1|41552.6|41532.6|1
1723822240000|2024-08-16 15:30:40|41552.2|41532.2|41547.6|41527.6|41552.2|41532.2|41547.6|41527.6|1
1723822250000|2024-08-16 15:30:50|41543.1|41523.1|41542.6|41522.6|41543.1|41523.1|41540.6|41520.6|0
1723822260000|2024-08-16 15:31:00|41540.6|41520.6|41529.7|41509.7|41540.6|41520.6|41529.7|41509.7|10
1723822270000|2024-08-16 15:31:10|41530.1|41510.1|41527.6|41507.6|41530.1|41510.1|41527.2|41507.2|7
1723822280000|2024-08-16 15:31:20|||||||||1
1723822290000|2024-08-16 15:31:30|41530.1|41510.1|41512.6|41492.6|41535.1|41515.1|41512.6|41492.6|10
1723822300000|2024-08-16 15:31:40|41515.1|41495.1|41522.6|41502.6|41522.6|41502.6|41515.1|41495.1|5
1723822310000|2024-08-16 15:31:50|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|1
1723822320000|2024-08-16 15:32:00|41519.7|41499.7|41520.1|41500.1|41522.6|41502.6|41517.6|41497.6|7
1723822330000|2024-08-16 15:32:10|41520.6|41500.6|41522.6|41502.6|41523.1|41503.1|41518.1|41498.1|9
1723822340000|2024-08-16 15:32:20|41520.1|41500.1|41523.5|41503.5|41523.5|41503.5|41520.1|41500.1|65
1723822350000|2024-08-16 15:32:30|41525.6|41505.6|41515.6|41495.6|41525.6|41505.6|41515.6|41495.6|10
1723822360000|2024-08-16 15:32:40|41513.5|41493.5|41507.7|41487.7|41513.5|41493.5|41507.7|41487.7|8
1723822370000|2024-08-16 15:32:50|41508.1|41488.1|41510.2|41490.2|41510.2|41490.2|41505.6|41485.6|3
1723822380000|2024-08-16 15:33:00|41508.1|41488.1|41506|41486|41508.1|41488.1|41505.6|41485.6|7
1723822390000|2024-08-16 15:33:10|41505.6|41485.6|41505.6|41485.6|41508.1|41488.1|41503.1|41483.1|1
1723822400000|2024-08-16 15:33:20|41505.2|41485.2|41505.6|41485.6|41508.1|41488.1|41503.1|41483.1|14
1723822410000|2024-08-16 15:33:30|41507.7|41487.7|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|3
1723822420000|2024-08-16 15:33:40|41511|41491|41510.6|41490.6|41513.1|41493.1|41508.1|41488.1|4
1723822430000|2024-08-16 15:33:50|41511|41491|41518.1|41498.1|41518.1|41498.1|41511|41491|2
1723822440000|2024-08-16 15:34:00|41520.6|41500.6|41525.6|41505.6|41525.6|41505.6|41520.6|41500.6|3
1723822450000|2024-08-16 15:34:10|41525.2|41505.2|41525.6|41505.6|41525.6|41505.6|41525.2|41505.2|2
1723822460000|2024-08-16 15:34:20|41526|41506|41528.1|41508.1|41528.1|41508.1|41526|41506|0
1723822470000|2024-08-16 15:34:30|41525.6|41505.6|41520.6|41500.6|41528.1|41508.1|41520.6|41500.6|2
1723822480000|2024-08-16 15:34:40|41520.2|41500.2|41517.7|41497.7|41520.2|41500.2|41517.7|41497.7|0
1723822490000|2024-08-16 15:34:50|41518.1|41498.1|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|2
1723822500000|2024-08-16 15:35:00|41518.1|41498.1|41523.1|41503.1|41523.1|41503.1|41518.1|41498.1|7
1723822510000|2024-08-16 15:35:10|41525.6|41505.6|41523.1|41503.1|41525.6|41505.6|41523.1|41503.1|9
1723822520000|2024-08-16 15:35:20|41525.2|41505.2|41528.5|41508.5|41531|41511|41525.2|41505.2|7
1723822530000|2024-08-16 15:35:30|41531|41511|41533.1|41513.1|41535.2|41515.2|41530.6|41510.6|1
1723822540000|2024-08-16 15:35:40|41532.7|41512.7|41538.1|41518.1|41538.1|41518.1|41532.7|41512.7|24
1723822550000|2024-08-16 15:35:50|41539|41519|41534|41514|41541|41521|41534|41514|10
1723822560000|2024-08-16 15:36:00|41531|41511|41533.5|41513.5|41534|41514|41531|41511|2
1723822570000|2024-08-16 15:36:10|41531|41511|41531.5|41511.5|41531.5|41511.5|41529|41509|1
1723822580000|2024-08-16 15:36:20|41531|41511|41533.5|41513.5|41533.5|41513.5|41531|41511|1
1723822590000|2024-08-16 15:36:30|41531|41511|41533.5|41513.5|41533.5|41513.5|41529|41509|1
1723822600000|2024-08-16 15:36:40|41534|41514|41529|41509|41536|41516|41526.9|41506.9|7
1723822620000|2024-08-16 15:37:00|41528.5|41508.5|41524|41504|41528.5|41508.5|41524|41504|0
1723822630000|2024-08-16 15:37:10|41528.5|41508.5|41524|41504|41528.5|41508.5|41524|41504|3
1723822640000|2024-08-16 15:37:20|41526|41506|41529|41509|41529|41509|41526|41506|1
1723822650000|2024-08-16 15:37:30|41534|41514|41534|41514|41534|41514|41534|41514|2
1723822660000|2024-08-16 15:37:40|41534.4|41514.4|41523.5|41503.5|41536.5|41516.5|41523.1|41503.1|26
1723822670000|2024-08-16 15:37:50|41525.6|41505.6|41526|41506|41526|41506|41524|41504|1
1723822680000|2024-08-16 15:38:00|41524|41504|41528.5|41508.5|41528.5|41508.5|41523.5|41503.5|1
1723822690000|2024-08-16 15:38:10|41530.6|41510.6|41528.5|41508.5|41530.6|41510.6|41528.5|41508.5|0
1723822700000|2024-08-16 15:38:20|41530.6|41510.6|41530.6|41510.6|41533.1|41513.1|41528.5|41508.5|0
1723822710000|2024-08-16 15:38:30|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41528.1|41508.1|0
1723822730000|2024-08-16 15:38:50|||||||||2
1723822740000|2024-08-16 15:39:00|41528.1|41508.1|41527.7|41507.7|41528.1|41508.1|41527.7|41507.7|4
1723822750000|2024-08-16 15:39:10|41525.6|41505.6|41521.1|41501.1|41525.6|41505.6|41518.6|41498.6|7
1723822760000|2024-08-16 15:39:20|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|1
1723822770000|2024-08-16 15:39:30|41523.1|41503.1|41523.6|41503.6|41523.6|41503.6|41523.1|41503.1|4
1723822780000|2024-08-16 15:39:40|41526.1|41506.1|41528.6|41508.6|41528.6|41508.6|41526.1|41506.1|9
1723822790000|2024-08-16 15:39:50|41528.1|41508.1|41524|41504|41528.1|41508.1|41523.6|41503.6|1
1723822800000|2024-08-16 15:40:00|41523.6|41503.6|41521.5|41501.5|41523.6|41503.6|41521.1|41501.1|2
1723822810000|2024-08-16 15:40:10|41521.1|41501.1|41523.6|41503.6|41526.5|41506.5|41521.1|41501.1|1
1723822820000|2024-08-16 15:40:20|41521.5|41501.5|41511.1|41491.1|41523.6|41503.6|41511.1|41491.1|6
1723822830000|2024-08-16 15:40:30|41508.6|41488.6|41511.1|41491.1|41511.1|41491.1|41508.6|41488.6|7
1723822840000|2024-08-16 15:40:40|41513.1|41493.1|41508.6|41488.6|41515.2|41495.2|41508.6|41488.6|2
1723822860000|2024-08-16 15:41:00|41508.1|41488.1|41508.1|41488.1|41508.6|41488.6|41508.1|41488.1|1
1723822870000|2024-08-16 15:41:10|41508.6|41488.6|41511.1|41491.1|41511.1|41491.1|41508.6|41488.6|2
1723822880000|2024-08-16 15:41:20|41511.5|41491.5|41511.5|41491.5|41513.6|41493.6|41511.1|41491.1|0
1723822890000|2024-08-16 15:41:30|41513.6|41493.6|41518.6|41498.6|41518.6|41498.6|41513.6|41493.6|0
1723822900000|2024-08-16 15:41:40|41518.1|41498.1|41518.6|41498.6|41518.6|41498.6|41518.1|41498.1|5
1723822910000|2024-08-16 15:41:50|||||||||1
1723822920000|2024-08-16 15:42:00|41519|41499|41518.6|41498.6|41519|41499|41518.1|41498.1|2
1723822930000|2024-08-16 15:42:10|||||||||1
1723822940000|2024-08-16 15:42:20|41518.1|41498.1|41510.6|41490.6|41518.6|41498.6|41508.1|41488.1|16
1723822950000|2024-08-16 15:42:30|41512.7|41492.7|41510.2|41490.2|41512.7|41492.7|41510.2|41490.2|13
1723822960000|2024-08-16 15:42:40|41512.3|41492.3|41524.8|41504.8|41524.8|41504.8|41510.2|41490.2|26
1723822970000|2024-08-16 15:42:50|41525.2|41505.2|41534.3|41514.3|41536.4|41516.4|41525.2|41505.2|16
1723822980000|2024-08-16 15:43:00|41532.3|41512.3|41545.6|41525.6|41545.6|41525.6|41532.3|41512.3|3
1723822990000|2024-08-16 15:43:10|41547.7|41527.7|41548.1|41528.1|41550.6|41530.6|41547.7|41527.7|3
1723823000000|2024-08-16 15:43:20|41550.6|41530.6|41547.7|41527.7|41550.6|41530.6|41545.2|41525.2|2
1723823010000|2024-08-16 15:43:30|41549.8|41529.8|41553.1|41533.1|41553.1|41533.1|41549.8|41529.8|3
1723823020000|2024-08-16 15:43:40|41553.6|41533.6|41555.6|41535.6|41555.6|41535.6|41553.1|41533.1|1
1723823030000|2024-08-16 15:43:50|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41555.2|41535.2|5
1723823040000|2024-08-16 15:44:00|41560.2|41540.2|41562.7|41542.7|41562.7|41542.7|41560.2|41540.2|4
1723823050000|2024-08-16 15:44:10|41560.6|41540.6|41558.1|41538.1|41562.7|41542.7|41558.1|41538.1|0
1723823060000|2024-08-16 15:44:20|41560.2|41540.2|41557.7|41537.7|41560.2|41540.2|41557.7|41537.7|4
1723823070000|2024-08-16 15:44:30|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|1
1723823090000|2024-08-16 15:44:50|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|0
1723823100000|2024-08-16 15:45:00|41551.8|41531.8|41547.3|41527.3|41551.8|41531.8|41546.8|41526.8|53
1723823110000|2024-08-16 15:45:10|41549.8|41529.8|41547.7|41527.7|41549.8|41529.8|41547.3|41527.3|1
1723823120000|2024-08-16 15:45:20|41548.1|41528.1|41557.7|41537.7|41557.7|41537.7|41548.1|41528.1|7
1723823130000|2024-08-16 15:45:30|41559.8|41539.8|41557.3|41537.3|41559.8|41539.8|41557.3|41537.3|1
1723823140000|2024-08-16 15:45:40|41557.7|41537.7|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|0
1723823150000|2024-08-16 15:45:50|41552.7|41532.7|41548.1|41528.1|41552.7|41532.7|41548.1|41528.1|0
1723823160000|2024-08-16 15:46:00|41550.2|41530.2|41547.7|41527.7|41550.2|41530.2|41547.7|41527.7|5
1723823170000|2024-08-16 15:46:10|41550.2|41530.2|41552.3|41532.3|41552.3|41532.3|41550.2|41530.2|3
1723823180000|2024-08-16 15:46:20|41550.2|41530.2|41550.2|41530.2|41552.3|41532.3|41548.1|41528.1|1
1723823190000|2024-08-16 15:46:30|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|41547.7|41527.7|6
1723823200000|2024-08-16 15:46:40|41552.7|41532.7|41557.3|41537.3|41557.3|41537.3|41552.3|41532.3|3
1723823210000|2024-08-16 15:46:50|41559.3|41539.3|41557.7|41537.7|41559.8|41539.8|41557.7|41537.7|2
1723823230000|2024-08-16 15:47:10|41559.8|41539.8|41562.3|41542.3|41562.3|41542.3|41557.7|41537.7|5
1723823240000|2024-08-16 15:47:20|41562.7|41542.7|41563.1|41543.1|41563.1|41543.1|41562.7|41542.7|16
1723823250000|2024-08-16 15:47:30|41565.2|41545.2|41567.7|41547.7|41568.1|41548.1|41565.2|41545.2|6
1723823260000|2024-08-16 15:47:40|41568.1|41548.1|41565.2|41545.2|41568.1|41548.1|41565.2|41545.2|3
1723823270000|2024-08-16 15:47:50|41563.1|41543.1|41562.7|41542.7|41563.1|41543.1|41560.6|41540.6|1
1723823280000|2024-08-16 15:48:00|41562.3|41542.3|41562.7|41542.7|41564.8|41544.8|41557.7|41537.7|8
1723823290000|2024-08-16 15:48:10|41564.8|41544.8|41565.2|41545.2|41565.7|41545.7|41564.8|41544.8|2
1723823300000|2024-08-16 15:48:20|41564.8|41544.8|41562.7|41542.7|41564.8|41544.8|41562.7|41542.7|0
1723823310000|2024-08-16 15:48:30|41564.8|41544.8|41565.2|41545.2|41565.2|41545.2|41562.7|41542.7|0
1723823320000|2024-08-16 15:48:40|41564.8|41544.8|41562.7|41542.7|41564.8|41544.8|41560.2|41540.2|3
1723823330000|2024-08-16 15:48:50|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|1
1723823340000|2024-08-16 15:49:00|41563.6|41543.6|41567.7|41547.7|41570.2|41550.2|41563.6|41543.6|5
1723823360000|2024-08-16 15:49:20|41568.2|41548.2|41567.7|41547.7|41572.7|41552.7|41567.7|41547.7|2
1723823370000|2024-08-16 15:49:30|||||||||1
1723823380000|2024-08-16 15:49:40|41568.2|41548.2|41565.7|41545.7|41568.2|41548.2|41565.7|41545.7|6
1723823390000|2024-08-16 15:49:50|41567.7|41547.7|41563.2|41543.2|41567.7|41547.7|41563.2|41543.2|2
1723823400000|2024-08-16 15:50:00|41562.7|41542.7|41562.7|41542.7|41565.2|41545.2|41562.7|41542.7|1
1723823410000|2024-08-16 15:50:10|41562.3|41542.3|41560.2|41540.2|41562.7|41542.7|41560.2|41540.2|2
1723823420000|2024-08-16 15:50:20|41557.7|41537.7|41557.3|41537.3|41557.7|41537.7|41556.8|41536.8|4
1723823430000|2024-08-16 15:50:30|41556.8|41536.8|41552.3|41532.3|41556.9|41536.9|41552.3|41532.3|0
1723823440000|2024-08-16 15:50:40|41552.7|41532.7|41547.3|41527.3|41552.7|41532.7|41545.2|41525.2|6
1723823450000|2024-08-16 15:50:50|41545.2|41525.2|41544.8|41524.8|41547.3|41527.3|41542.3|41522.3|37
1723823460000|2024-08-16 15:51:00|41545.2|41525.2|41549.8|41529.8|41549.8|41529.8|41545.2|41525.2|0
1723823470000|2024-08-16 15:51:10|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|0
1723823480000|2024-08-16 15:51:20|41549.4|41529.4|41547.3|41527.3|41549.8|41529.8|41547.3|41527.3|1
1723823490000|2024-08-16 15:51:30|41549.4|41529.4|41547.3|41527.3|41549.4|41529.4|41547.3|41527.3|0
1723823500000|2024-08-16 15:51:40|41549.8|41529.8|41553.2|41533.2|41553.2|41533.2|41549.8|41529.8|7
1723823510000|2024-08-16 15:51:50|41550.7|41530.7|41548.2|41528.2|41550.7|41530.7|41548.2|41528.2|6
1723823520000|2024-08-16 15:52:00|41552.3|41532.3|41553.2|41533.2|41553.2|41533.2|41552.3|41532.3|1
1723823530000|2024-08-16 15:52:10|41555.2|41535.2|41565.2|41545.2|41565.2|41545.2|41555.2|41535.2|27
1723823540000|2024-08-16 15:52:20|41565.7|41545.7|41565.7|41545.7|41567.7|41547.7|41565.7|41545.7|22
1723823550000|2024-08-16 15:52:30|41563.6|41543.6|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|3
1723823560000|2024-08-16 15:52:40|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|0
1723823580000|2024-08-16 15:53:00|41563.6|41543.6|41563.6|41543.6|41568.2|41548.2|41563.6|41543.6|1
1723823590000|2024-08-16 15:53:10|41564|41544|41568.2|41548.2|41570.7|41550.7|41564|41544|5
1723823600000|2024-08-16 15:53:20|41566.1|41546.1|41568.6|41548.6|41571.1|41551.1|41566.1|41546.1|2
1723823610000|2024-08-16 15:53:30|41566.1|41546.1|41568.6|41548.6|41568.6|41548.6|41566.1|41546.1|0
1723823620000|2024-08-16 15:53:40|41566.5|41546.5|41566.1|41546.1|41566.5|41546.5|41566.1|41546.1|2
1723823630000|2024-08-16 15:53:50|41565.7|41545.7|41568.2|41548.2|41568.2|41548.2|41565.7|41545.7|1
1723823640000|2024-08-16 15:54:00|41566.1|41546.1|41566.1|41546.1|41568.6|41548.6|41566.1|41546.1|1
1723823650000|2024-08-16 15:54:10|41564|41544|41563.6|41543.6|41564|41544|41563.6|41543.6|3
1723823660000|2024-08-16 15:54:20|41563.2|41543.2|41562.7|41542.7|41563.6|41543.6|41558.2|41538.2|45
1723823670000|2024-08-16 15:54:30|41562.3|41542.3|41563.2|41543.2|41563.2|41543.2|41560.2|41540.2|32
1723823680000|2024-08-16 15:54:40|41565.2|41545.2|41566.1|41546.1|41568.2|41548.2|41563.2|41543.2|1
1723823690000|2024-08-16 15:54:50|41565.7|41545.7|41568.2|41548.2|41568.2|41548.2|41563.6|41543.6|0
1723823700000|2024-08-16 15:55:00|41570.2|41550.2|41572.7|41552.7|41572.7|41552.7|41570.2|41550.2|8
1723823710000|2024-08-16 15:55:10|41574.8|41554.8|41583.2|41563.2|41583.2|41563.2|41574.8|41554.8|2
1723823720000|2024-08-16 15:55:20|41583.6|41563.6|41590.7|41570.7|41593.2|41573.2|41583.6|41563.6|14
1723823730000|2024-08-16 15:55:30|41595.2|41575.2|41598.6|41578.6|41598.6|41578.6|41595.2|41575.2|21
1723823740000|2024-08-16 15:55:40|41601.1|41581.1|41600.7|41580.7|41605.7|41585.7|41600.7|41580.7|9
1723823750000|2024-08-16 15:55:50|41601.1|41581.1|41603.2|41583.2|41603.2|41583.2|41601.1|41581.1|0
1723823760000|2024-08-16 15:56:00|41603.6|41583.6|41603.2|41583.2|41605.7|41585.7|41601.1|41581.1|5
1723823770000|2024-08-16 15:56:10|41601.1|41581.1|41598.2|41578.2|41602.7|41582.7|41598.2|41578.2|3
1723823780000|2024-08-16 15:56:20|41600.2|41580.2|41603.2|41583.2|41603.2|41583.2|41598.2|41578.2|8
1723823790000|2024-08-16 15:56:30|41605.7|41585.7|41606.1|41586.1|41606.1|41586.1|41603.6|41583.6|3
1723823800000|2024-08-16 15:56:40|41608.2|41588.2|41613.6|41593.6|41613.6|41593.6|41606.1|41586.1|7
1723823810000|2024-08-16 15:56:50|41611.1|41591.1|41611.6|41591.6|41611.6|41591.6|41611.1|41591.1|4
1723823820000|2024-08-16 15:57:00|41611.1|41591.1|41608.2|41588.2|41611.1|41591.1|41606.6|41586.6|7
1723823830000|2024-08-16 15:57:10|41608.6|41588.6|41610.7|41590.7|41611.1|41591.1|41608.6|41588.6|2
1723823840000|2024-08-16 15:57:20|41611.1|41591.1|41610.7|41590.7|41611.1|41591.1|41610.7|41590.7|0
1723823850000|2024-08-16 15:57:30|41611.1|41591.1|41612.8|41592.8|41612.8|41592.8|41610.3|41590.3|12
1723823870000|2024-08-16 15:57:50|41612.3|41592.3|41615.3|41595.3|41615.3|41595.3|41612.3|41592.3|5
1723823880000|2024-08-16 15:58:00|41615.7|41595.7|41620.3|41600.3|41620.3|41600.3|41615.7|41595.7|3
1723823890000|2024-08-16 15:58:10|41618.2|41598.2|41625.3|41605.3|41625.3|41605.3|41617.8|41597.8|1
1723823900000|2024-08-16 15:58:20|41625.7|41605.7|41631.1|41611.1|41631.1|41611.1|41625.7|41605.7|18
1723823910000|2024-08-16 15:58:30|||||||||2
1723823920000|2024-08-16 15:58:40|41629.1|41609.1|41631.1|41611.1|41633.2|41613.2|41629.1|41609.1|1
1723823930000|2024-08-16 15:58:50|41630.7|41610.7|41639.1|41619.1|41641.6|41621.6|41630.7|41610.7|14
1723823940000|2024-08-16 15:59:00|41638.6|41618.6|41641.1|41621.1|41641.6|41621.6|41638.6|41618.6|17
1723823950000|2024-08-16 15:59:10|41639.1|41619.1|41638.6|41618.6|41639.1|41619.1|41638.6|41618.6|5
1723823960000|2024-08-16 15:59:20|41636.6|41616.6|41636.6|41616.6|41638.6|41618.6|41636.6|41616.6|10
1723823970000|2024-08-16 15:59:30|41637|41617|41639.1|41619.1|41639.1|41619.1|41637|41617|50
1723823980000|2024-08-16 15:59:40|41639.5|41619.5|41647|41627|41647|41627|41639.5|41619.5|11
1723823990000|2024-08-16 15:59:50|41649.5|41629.5|41654.1|41634.1|41654.1|41634.1|41649.5|41629.5|14
1723824000000|2024-08-16 16:00:00|41654.5|41634.5|41659.9|41639.9|41662.4|41642.4|41654.5|41634.5|12
1723824010000|2024-08-16 16:00:10|41664.1|41644.1|41667|41647|41667|41647|41664.1|41644.1|5
1723824020000|2024-08-16 16:00:20|41669.1|41649.1|41669.5|41649.5|41669.5|41649.5|41669.1|41649.1|2
1723824030000|2024-08-16 16:00:30|41672.4|41652.4|41669.5|41649.5|41672.4|41652.4|41669.5|41649.5|5
1723824040000|2024-08-16 16:00:40|41669.1|41649.1|41664.5|41644.5|41669.1|41649.1|41664.1|41644.1|1
1723824050000|2024-08-16 16:00:50|41662.4|41642.4|41657.4|41637.4|41664.5|41644.5|41657.4|41637.4|3
1723824060000|2024-08-16 16:01:00|41659.5|41639.5|41648.6|41628.6|41659.5|41639.5|41644.5|41624.5|19
1723824070000|2024-08-16 16:01:10|41648.2|41628.2|41644.1|41624.1|41648.2|41628.2|41642|41622|6
1723824080000|2024-08-16 16:01:20|41642|41622|41639.1|41619.1|41642|41622|41639.1|41619.1|5
1723824090000|2024-08-16 16:01:30|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|2
1723824100000|2024-08-16 16:01:40|41639.1|41619.1|41633.6|41613.6|41639.1|41619.1|41633.6|41613.6|7
1723824110000|2024-08-16 16:01:50|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|8
1723824120000|2024-08-16 16:02:00|41633.2|41613.2|41631.1|41611.1|41633.6|41613.6|41628.6|41608.6|3
1723824130000|2024-08-16 16:02:10|41629.1|41609.1|41629.1|41609.1|41631.6|41611.6|41629.1|41609.1|0
1723824140000|2024-08-16 16:02:20|41626.6|41606.6|41634.1|41614.1|41634.5|41614.5|41622|41602|88
1723824150000|2024-08-16 16:02:30|41635|41615|41644.5|41624.5|41644.5|41624.5|41635|41615|25
1723824160000|2024-08-16 16:02:40|41646.6|41626.6|41648.6|41628.6|41648.6|41628.6|41646.6|41626.6|1
1723824170000|2024-08-16 16:02:50|41650.7|41630.7|41648.6|41628.6|41650.7|41630.7|41648.6|41628.6|11
1723824180000|2024-08-16 16:03:00|41644.1|41624.1|41644.1|41624.1|41644.1|41624.1|41644.1|41624.1|7
1723824190000|2024-08-16 16:03:10|41642|41622|41644.1|41624.1|41644.1|41624.1|41642|41622|5
1723824200000|2024-08-16 16:03:20|41643.6|41623.6|41643.6|41623.6|41644.1|41624.1|41641.6|41621.6|1
1723824210000|2024-08-16 16:03:30|41641.6|41621.6|41641.1|41621.1|41644.1|41624.1|41639.1|41619.1|7
1723824220000|2024-08-16 16:03:40|41639.1|41619.1|41641.1|41621.1|41641.1|41621.1|41638.6|41618.6|14
1723824230000|2024-08-16 16:03:50|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|2
1723824240000|2024-08-16 16:04:00|41641.1|41621.1|41641.1|41621.1|41644.1|41624.1|41639.1|41619.1|7
1723824250000|2024-08-16 16:04:10|41641.6|41621.6|41639.1|41619.1|41644.1|41624.1|41639.1|41619.1|8
1723824260000|2024-08-16 16:04:20|41637|41617|41634.1|41614.1|41637|41617|41634.1|41614.1|3
1723824270000|2024-08-16 16:04:30|41632|41612|41633.7|41613.7|41634.1|41614.1|41632|41612|18
1723824290000|2024-08-16 16:04:50|41633.2|41613.2|41649.1|41629.1|41649.1|41629.1|41633.2|41613.2|19
1723824300000|2024-08-16 16:05:00|41651.2|41631.2|41648.7|41628.7|41651.6|41631.6|41648.7|41628.7|3
1723824310000|2024-08-16 16:05:10|41648.2|41628.2|41646.2|41626.2|41648.2|41628.2|41644.1|41624.1|1
1723824320000|2024-08-16 16:05:20|41644.1|41624.1|41642|41622|41644.1|41624.1|41642|41622|0
1723824330000|2024-08-16 16:05:30|41644.5|41624.5|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|2
1723824340000|2024-08-16 16:05:40|41639.1|41619.1|41638.7|41618.7|41639.1|41619.1|41638.2|41618.2|48
1723824350000|2024-08-16 16:05:50|41634.1|41614.1|41634.5|41614.5|41634.5|41614.5|41634.1|41614.1|14
1723824360000|2024-08-16 16:06:00|41632.5|41612.5|41630|41610|41632.5|41612.5|41630|41610|1
1723824370000|2024-08-16 16:06:10|41634.5|41614.5|41627|41607|41634.5|41614.5|41627|41607|4
1723824380000|2024-08-16 16:06:20|41625|41605|41627.5|41607.5|41627.5|41607.5|41624.5|41604.5|0
1723824390000|2024-08-16 16:06:30|41627|41607|41627.5|41607.5|41627.5|41607.5|41625|41605|0
1723824400000|2024-08-16 16:06:40|||||||||4
1723824420000|2024-08-16 16:07:00|41627.9|41607.9|41625|41605|41627.9|41607.9|41625|41605|0
1723824430000|2024-08-16 16:07:10|41624.5|41604.5|41620|41600|41624.5|41604.5|41617.9|41597.9|11
1723824440000|2024-08-16 16:07:20|41620.4|41600.4|41622|41602|41622.5|41602.5|41620|41600|6
1723824450000|2024-08-16 16:07:30|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|3
1723824460000|2024-08-16 16:07:40|41619.1|41599.1|41619.5|41599.5|41621.2|41601.2|41619.1|41599.1|15
1723824470000|2024-08-16 16:07:50|41622|41602|41619.1|41599.1|41624.1|41604.1|41619.1|41599.1|4
1723824480000|2024-08-16 16:08:00|41621.6|41601.6|41624.1|41604.1|41624.1|41604.1|41621.2|41601.2|5
1723824490000|2024-08-16 16:08:10|41626.2|41606.2|41628.7|41608.7|41630.7|41610.7|41626.2|41606.2|2
1723824500000|2024-08-16 16:08:20|41626.6|41606.6|41623.7|41603.7|41626.6|41606.6|41623.7|41603.7|7
1723824510000|2024-08-16 16:08:30|41619.5|41599.5|41623.7|41603.7|41623.7|41603.7|41619.5|41599.5|6
1723824520000|2024-08-16 16:08:40|41621.6|41601.6|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1723824530000|2024-08-16 16:08:50|41617|41597|41616.2|41596.2|41617|41597|41616.2|41596.2|8
1723824540000|2024-08-16 16:09:00|41615.7|41595.7|41611.2|41591.2|41615.7|41595.7|41611.2|41591.2|4
1723824550000|2024-08-16 16:09:10|41613.7|41593.7|41613.2|41593.2|41613.7|41593.7|41613.2|41593.2|2
1723824560000|2024-08-16 16:09:20|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|3
1723824570000|2024-08-16 16:09:30|41610.3|41590.3|41600.3|41580.3|41610.3|41590.3|41600.3|41580.3|6
1723824580000|2024-08-16 16:09:40|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|41599.9|41579.9|9
1723824590000|2024-08-16 16:09:50|41600.3|41580.3|41605.3|41585.3|41607.4|41587.4|41600.3|41580.3|2
1723824600000|2024-08-16 16:10:00|41607.4|41587.4|41602.8|41582.8|41607.4|41587.4|41602.8|41582.8|2
1723824610000|2024-08-16 16:10:10|41605.3|41585.3|41609.9|41589.9|41609.9|41589.9|41605.3|41585.3|1
1723824620000|2024-08-16 16:10:20|41611.9|41591.9|41607.4|41587.4|41611.9|41591.9|41607.4|41587.4|2
1723824630000|2024-08-16 16:10:30|41606.9|41586.9|41606.9|41586.9|41607.4|41587.4|41606.9|41586.9|14
1723824650000|2024-08-16 16:10:50|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|2
1723824660000|2024-08-16 16:11:00|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|1
1723824670000|2024-08-16 16:11:10|41604.4|41584.4|41602.4|41582.4|41605.3|41585.3|41602.4|41582.4|21
1723824680000|2024-08-16 16:11:20|41605.3|41585.3|41609.9|41589.9|41610.3|41590.3|41605.3|41585.3|11
1723824690000|2024-08-16 16:11:30|41611.9|41591.9|41611.9|41591.9|41612.4|41592.4|41611.9|41591.9|0
1723824700000|2024-08-16 16:11:40|41607.4|41587.4|41611.9|41591.9|41611.9|41591.9|41606.9|41586.9|8
1723824710000|2024-08-16 16:11:50|41612.4|41592.4|41612.4|41592.4|41616.5|41596.5|41612.4|41592.4|0
1723824720000|2024-08-16 16:12:00|41614.4|41594.4|41616.5|41596.5|41616.5|41596.5|41614.4|41594.4|6
1723824730000|2024-08-16 16:12:10|41618.6|41598.6|41619.4|41599.4|41619.4|41599.4|41618.6|41598.6|2
1723824740000|2024-08-16 16:12:20|41617.8|41597.8|41617.4|41597.4|41617.8|41597.8|41617.4|41597.4|4
1723824750000|2024-08-16 16:12:30|41619.4|41599.4|41617.4|41597.4|41619.9|41599.9|41617.4|41597.4|4
1723824760000|2024-08-16 16:12:40|41619.9|41599.9|41616.9|41596.9|41619.9|41599.9|41616.9|41596.9|8
1723824770000|2024-08-16 16:12:50|41617.4|41597.4|41616.5|41596.5|41619.4|41599.4|41616.5|41596.5|1
1723824780000|2024-08-16 16:13:00|41614.4|41594.4|41614|41594|41614.4|41594.4|41614|41594|7
1723824790000|2024-08-16 16:13:10|41611.9|41591.9|41614.4|41594.4|41614.4|41594.4|41611.9|41591.9|1
1723824800000|2024-08-16 16:13:20|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|6
1723824810000|2024-08-16 16:13:30|41611.5|41591.5|41609.4|41589.4|41611.5|41591.5|41609.4|41589.4|2
1723824820000|2024-08-16 16:13:40|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|41604|41584|7
1723824830000|2024-08-16 16:13:50|41602.4|41582.4|41606.5|41586.5|41606.5|41586.5|41601.9|41581.9|2
1723824840000|2024-08-16 16:14:00|41606.9|41586.9|41611.5|41591.5|41611.5|41591.5|41606.9|41586.9|5
1723824850000|2024-08-16 16:14:10|||||||||1
1723824860000|2024-08-16 16:14:20|41611.9|41591.9|41609|41589|41611.9|41591.9|41609|41589|33
1723824870000|2024-08-16 16:14:30|41608.6|41588.6|41601.5|41581.5|41608.6|41588.6|41601.5|41581.5|22
1723824880000|2024-08-16 16:14:40|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|23
1723824890000|2024-08-16 16:14:50|41606.5|41586.5|41608.6|41588.6|41608.6|41588.6|41606.5|41586.5|5
1723824900000|2024-08-16 16:15:00|41609|41589|41605.6|41585.6|41609|41589|41603.6|41583.6|5
1723824910000|2024-08-16 16:15:10|41606.1|41586.1|41606.1|41586.1|41606.5|41586.5|41606.1|41586.1|2
1723824920000|2024-08-16 16:15:20|41608.6|41588.6|41605.6|41585.6|41608.6|41588.6|41603.6|41583.6|2
1723824930000|2024-08-16 16:15:30|41608.6|41588.6|41606.1|41586.1|41608.6|41588.6|41606.1|41586.1|3
1723824940000|2024-08-16 16:15:40|41605.6|41585.6|41601.5|41581.5|41608.6|41588.6|41601.5|41581.5|4
1723824950000|2024-08-16 16:15:50|41603.6|41583.6|41608.1|41588.1|41608.1|41588.1|41601.5|41581.5|6
1723824960000|2024-08-16 16:16:00|41608.6|41588.6|41610.6|41590.6|41610.6|41590.6|41608.6|41588.6|6
1723824970000|2024-08-16 16:16:10|41609|41589|41624.5|41604.5|41624.5|41604.5|41609|41589|83
1723824980000|2024-08-16 16:16:20|41624.9|41604.9|41629.9|41609.9|41629.9|41609.9|41624.9|41604.9|32
1723824990000|2024-08-16 16:16:30|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|9
1723825000000|2024-08-16 16:16:40|41632|41612|41632.4|41612.4|41632.4|41612.4|41632|41612|19
1723825010000|2024-08-16 16:16:50|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|3
1723825030000|2024-08-16 16:17:10|41634.5|41614.5|41632.4|41612.4|41634.5|41614.5|41632.4|41612.4|3
1723825040000|2024-08-16 16:17:20|41634.5|41614.5|41637|41617|41637|41617|41632.4|41612.4|6
1723825050000|2024-08-16 16:17:30|41636.5|41616.5|41634.5|41614.5|41636.5|41616.5|41632|41612|4
1723825060000|2024-08-16 16:17:40|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41634.5|41614.5|9
1723825070000|2024-08-16 16:17:50|41634.5|41614.5|41634.5|41614.5|41636.5|41616.5|41634.5|41614.5|1
1723825080000|2024-08-16 16:18:00|41632.4|41612.4|41638.6|41618.6|41638.6|41618.6|41632.4|41612.4|5
1723825090000|2024-08-16 16:18:10|41636.5|41616.5|41636.5|41616.5|41638.6|41618.6|41636.5|41616.5|0
1723825100000|2024-08-16 16:18:20|41637|41617|41637|41617|41637|41617|41637|41617|2
1723825110000|2024-08-16 16:18:30|41639.5|41619.5|41637|41617|41639.5|41619.5|41636.5|41616.5|1
1723825120000|2024-08-16 16:18:40|41637.4|41617.4|41641.5|41621.5|41641.5|41621.5|41637.4|41617.4|2
1723825130000|2024-08-16 16:18:50|41643.6|41623.6|41644|41624|41644|41624|41643.6|41623.6|1
1723825140000|2024-08-16 16:19:00|41644.5|41624.5|41644.9|41624.9|41644.9|41624.9|41644.5|41624.5|2
1723825150000|2024-08-16 16:19:10|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|13
1723825160000|2024-08-16 16:19:20|41644|41624|41647|41627|41647|41627|41644|41624|23
1723825170000|2024-08-16 16:19:30|41649|41629|41649|41629|41649.5|41629.5|41647|41627|6
1723825180000|2024-08-16 16:19:40|41649.5|41629.5|41649|41629|41649.5|41629.5|41647|41627|3
1723825190000|2024-08-16 16:19:50|41647|41627|41651.1|41631.1|41651.5|41631.5|41647|41627|2
1723825200000|2024-08-16 16:20:00|41649|41629|41651.5|41631.5|41651.5|41631.5|41649|41629|0
1723825210000|2024-08-16 16:20:10|41649.5|41629.5|41654.5|41634.5|41654.5|41634.5|41649.5|41629.5|9
1723825220000|2024-08-16 16:20:20|41658.6|41638.6|41661.1|41641.1|41661.1|41641.1|41658.6|41638.6|7
1723825230000|2024-08-16 16:20:30|41663.2|41643.2|41666.1|41646.1|41666.1|41646.1|41661.5|41641.5|1
1723825240000|2024-08-16 16:20:40|41666.5|41646.5|41669.5|41649.5|41671.5|41651.5|41664|41644|9
1723825250000|2024-08-16 16:20:50|41671.5|41651.5|41669|41649|41671.5|41651.5|41666.5|41646.5|5
1723825260000|2024-08-16 16:21:00|41667|41647|41666.1|41646.1|41671.5|41651.5|41664|41644|19
1723825270000|2024-08-16 16:21:10|41667|41647|41669.5|41649.5|41669.5|41649.5|41667|41647|4
1723825280000|2024-08-16 16:21:20|41667|41647|41664|41644|41667|41647|41664|41644|3
1723825290000|2024-08-16 16:21:30|41666.5|41646.5|41661.5|41641.5|41666.5|41646.5|41661.5|41641.5|5
1723825300000|2024-08-16 16:21:40|41664|41644|41671.5|41651.5|41671.5|41651.5|41664|41644|4
1723825310000|2024-08-16 16:21:50|41669.5|41649.5|41676.5|41656.5|41676.5|41656.5|41669.5|41649.5|15
1723825320000|2024-08-16 16:22:00|41674.5|41654.5|41679.5|41659.5|41679.5|41659.5|41674|41654|2
1723825330000|2024-08-16 16:22:10|41679.9|41659.9|41682|41662|41684.5|41664.5|41679.9|41659.9|14
1723825340000|2024-08-16 16:22:20|41681.5|41661.5|41671.5|41651.5|41681.5|41661.5|41671.5|41651.5|7
1723825350000|2024-08-16 16:22:30|41669.5|41649.5|41671.1|41651.1|41671.5|41651.5|41669|41649|10
1723825360000|2024-08-16 16:22:40|41669|41649|41666.5|41646.5|41671.1|41651.1|41666.5|41646.5|22
1723825370000|2024-08-16 16:22:50|41669|41649|41671.5|41651.5|41671.5|41651.5|41666.5|41646.5|3
1723825380000|2024-08-16 16:23:00|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41671.5|41651.5|3
1723825390000|2024-08-16 16:23:10|41671.5|41651.5|41671.5|41651.5|41673.6|41653.6|41671.5|41651.5|2
1723825400000|2024-08-16 16:23:20|41674|41654|41681.1|41661.1|41686.1|41666.1|41674|41654|11
1723825410000|2024-08-16 16:23:30|41681.5|41661.5|41678.6|41658.6|41683.6|41663.6|41675.7|41655.7|29
1723825420000|2024-08-16 16:23:40|41676.6|41656.6|41678.6|41658.6|41678.6|41658.6|41674.1|41654.1|1
1723825430000|2024-08-16 16:23:50|41676.6|41656.6|41679.5|41659.5|41679.5|41659.5|41676.6|41656.6|1
1723825440000|2024-08-16 16:24:00|41682|41662|41686.6|41666.6|41686.6|41666.6|41681.6|41661.6|3
1723825450000|2024-08-16 16:24:10|41688.6|41668.6|41688.2|41668.2|41688.6|41668.6|41686.1|41666.1|2
1723825460000|2024-08-16 16:24:20|41688.6|41668.6|41686.1|41666.1|41688.6|41668.6|41686.1|41666.1|23
1723825470000|2024-08-16 16:24:30|41686.6|41666.6|41690.7|41670.7|41690.7|41670.7|41686.6|41666.6|5
1723825480000|2024-08-16 16:24:40|41686.6|41666.6|41686.6|41666.6|41688.6|41668.6|41686.1|41666.1|2
1723825490000|2024-08-16 16:24:50|41688.6|41668.6|41686.6|41666.6|41690.7|41670.7|41686.6|41666.6|7
1723825500000|2024-08-16 16:25:00|41686.1|41666.1|41681.6|41661.6|41686.6|41666.6|41681.6|41661.6|7
1723825510000|2024-08-16 16:25:10|41683.6|41663.6|41681.1|41661.1|41683.6|41663.6|41681.1|41661.1|6
1723825520000|2024-08-16 16:25:20|41681.6|41661.6|41681.6|41661.6|41683.6|41663.6|41681.6|41661.6|0
1723825530000|2024-08-16 16:25:30|41683.6|41663.6|41686.1|41666.1|41686.1|41666.1|41683.6|41663.6|5
1723825540000|2024-08-16 16:25:40|41688.2|41668.2|41693.6|41673.6|41693.6|41673.6|41688.2|41668.2|35
1723825550000|2024-08-16 16:25:50|41691.6|41671.6|41692|41672|41694.5|41674.5|41691.6|41671.6|52
1723825560000|2024-08-16 16:26:00|41689.5|41669.5|41689.9|41669.9|41692.4|41672.4|41687.4|41667.4|17
1723825570000|2024-08-16 16:26:10|41692.4|41672.4|41707.4|41687.4|41707.4|41687.4|41692.4|41672.4|12
1723825580000|2024-08-16 16:26:20|41705.4|41685.4|41697.4|41677.4|41707.4|41687.4|41697.4|41677.4|12
1723825590000|2024-08-16 16:26:30|41697|41677|41701.6|41681.6|41701.6|41681.6|41697|41677|1
1723825600000|2024-08-16 16:26:40|41702.4|41682.4|41700.4|41680.4|41704.9|41684.9|41699.9|41679.9|21
1723825610000|2024-08-16 16:26:50|41702|41682|41697.4|41677.4|41702.4|41682.4|41697.4|41677.4|12
1723825620000|2024-08-16 16:27:00|41699.5|41679.5|41697|41677|41699.5|41679.5|41697|41677|2
1723825630000|2024-08-16 16:27:10|41699.1|41679.1|41697.4|41677.4|41701.6|41681.6|41697|41677|5
1723825640000|2024-08-16 16:27:20|41697|41677|41697|41677|41697.4|41677.4|41697|41677|8
1723825650000|2024-08-16 16:27:30|41699.1|41679.1|41699.5|41679.5|41699.5|41679.5|41697|41677|7
1723825660000|2024-08-16 16:27:40|41697.4|41677.4|41701.6|41681.6|41701.6|41681.6|41697|41677|18
1723825670000|2024-08-16 16:27:50|41702|41682|41707.4|41687.4|41707.4|41687.4|41702|41682|8
1723825680000|2024-08-16 16:28:00|41709.5|41689.5|41715.4|41695.4|41715.4|41695.4|41709.5|41689.5|12
1723825690000|2024-08-16 16:28:10|41715.8|41695.8|41722.4|41702.4|41722.9|41702.9|41715.8|41695.8|33
1723825700000|2024-08-16 16:28:20|41722.9|41702.9|41727.4|41707.4|41728.3|41708.3|41722.9|41702.9|18
1723825710000|2024-08-16 16:28:30|41729.5|41709.5|41732.4|41712.4|41734.5|41714.5|41729.5|41709.5|7
1723825720000|2024-08-16 16:28:40|41734.5|41714.5|41727.9|41707.9|41734.5|41714.5|41727.9|41707.9|3
1723825730000|2024-08-16 16:28:50|41727.4|41707.4|41724.1|41704.1|41727.4|41707.4|41721.1|41701.1|15
1723825740000|2024-08-16 16:29:00|41724.5|41704.5|41726.6|41706.6|41726.6|41706.6|41724.5|41704.5|1
1723825750000|2024-08-16 16:29:10|41727|41707|41731.6|41711.6|41732|41712|41727|41707|8
1723825760000|2024-08-16 16:29:20|41729.1|41709.1|41731.6|41711.6|41731.6|41711.6|41729.1|41709.1|2
1723825770000|2024-08-16 16:29:30|41730.7|41710.7|41725.7|41705.7|41730.7|41710.7|41725.7|41705.7|26
1723825780000|2024-08-16 16:29:40|41728.2|41708.2|41728.6|41708.6|41728.6|41708.6|41725.7|41705.7|6
1723825790000|2024-08-16 16:29:50|41730.7|41710.7|41735.7|41715.7|41740.3|41720.3|41730.7|41710.7|13
1723825800000|2024-08-16 16:30:00|41736.1|41716.1|41735.7|41715.7|41738.6|41718.6|41733.2|41713.2|35
1723825810000|2024-08-16 16:30:10|41736.1|41716.1|41723.2|41703.2|41736.1|41716.1|41723.2|41703.2|15
1723825820000|2024-08-16 16:30:20|41723.6|41703.6|41720.7|41700.7|41723.6|41703.6|41720.7|41700.7|4
1723825830000|2024-08-16 16:30:30|41721.1|41701.1|41721.1|41701.1|41723.6|41703.6|41721.1|41701.1|3
1723825840000|2024-08-16 16:30:40|41721.6|41701.6|41720.7|41700.7|41721.6|41701.6|41720.7|41700.7|5
1723825850000|2024-08-16 16:30:50|41721.1|41701.1|41725.7|41705.7|41725.7|41705.7|41721.1|41701.1|1
1723825860000|2024-08-16 16:31:00|41726.1|41706.1|41738.6|41718.6|41740.3|41720.3|41726.1|41706.1|6
1723825870000|2024-08-16 16:31:10|41736.6|41716.6|41744.1|41724.1|41744.1|41724.1|41736.6|41716.6|57
1723825880000|2024-08-16 16:31:20|41744.5|41724.5|41742|41722|41746.6|41726.6|41742|41722|12
1723825890000|2024-08-16 16:31:30|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41739.1|41719.1|1
1723825900000|2024-08-16 16:31:40|41741.1|41721.1|41736.6|41716.6|41741.1|41721.1|41736.6|41716.6|5
1723825910000|2024-08-16 16:31:50|41737|41717|41732|41712|41737|41717|41732|41712|3
1723825920000|2024-08-16 16:32:00|41731.6|41711.6|41723.6|41703.6|41731.6|41711.6|41723.6|41703.6|6
1723825930000|2024-08-16 16:32:10|41723.7|41703.7|41718.7|41698.7|41723.7|41703.7|41718.2|41698.2|2
1723825940000|2024-08-16 16:32:20|41720.7|41700.7|41723.7|41703.7|41726.2|41706.2|41720.7|41700.7|5
1723825950000|2024-08-16 16:32:30|41726.2|41706.2|41729.1|41709.1|41729.1|41709.1|41726.2|41706.2|3
1723825960000|2024-08-16 16:32:40|41731.6|41711.6|41731.6|41711.6|41732|41712|41731.6|41711.6|2
1723825970000|2024-08-16 16:32:50|41729.1|41709.1|41731.2|41711.2|41731.6|41711.6|41726.6|41706.6|49
1723825980000|2024-08-16 16:33:00|41731.6|41711.6|41731.6|41711.6|41736.2|41716.2|41729.1|41709.1|31
1723825990000|2024-08-16 16:33:10|41728.7|41708.7|41730.7|41710.7|41730.7|41710.7|41726.6|41706.6|4
1723826000000|2024-08-16 16:33:20|41726.6|41706.6|41724.1|41704.1|41728.7|41708.7|41724.1|41704.1|1
1723826010000|2024-08-16 16:33:30|41721.6|41701.6|41716.6|41696.6|41721.6|41701.6|41716.6|41696.6|2
1723826020000|2024-08-16 16:33:40|41714.5|41694.5|41710.7|41690.7|41714.5|41694.5|41710.7|41690.7|5
1723826030000|2024-08-16 16:33:50|41708.7|41688.7|41710.7|41690.7|41710.7|41690.7|41708.2|41688.2|43
1723826040000|2024-08-16 16:34:00|41708.7|41688.7|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|7
1723826050000|2024-08-16 16:34:10|41713.2|41693.2|41716.2|41696.2|41720.7|41700.7|41710.7|41690.7|3
1723826060000|2024-08-16 16:34:20|41715.7|41695.7|41709.9|41689.9|41715.7|41695.7|41709.9|41689.9|32
1723826070000|2024-08-16 16:34:30|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|7
1723826080000|2024-08-16 16:34:40|41709.9|41689.9|41714.4|41694.4|41714.4|41694.4|41709.9|41689.9|4
1723826090000|2024-08-16 16:34:50|41716.5|41696.5|41711.9|41691.9|41716.5|41696.5|41711.9|41691.9|12
1723826100000|2024-08-16 16:35:00|41714|41694|41714|41694|41714|41694|41711.9|41691.9|5
1723826110000|2024-08-16 16:35:10|41713.6|41693.6|41711.1|41691.1|41713.6|41693.6|41711.1|41691.1|7
1723826120000|2024-08-16 16:35:20|41709|41689|41708.6|41688.6|41713.1|41693.1|41708.1|41688.1|10
1723826130000|2024-08-16 16:35:30|41708.1|41688.1|41713.1|41693.1|41713.6|41693.6|41708.1|41688.1|4
1723826140000|2024-08-16 16:35:40|41713.6|41693.6|41718.1|41698.1|41720.2|41700.2|41713.6|41693.6|36
1723826150000|2024-08-16 16:35:50|41720.2|41700.2|41723.1|41703.1|41723.1|41703.1|41720.2|41700.2|9
1723826160000|2024-08-16 16:36:00|41725.2|41705.2|41716.8|41696.8|41725.2|41705.2|41714.3|41694.3|36
1723826170000|2024-08-16 16:36:10|41714.3|41694.3|41713.4|41693.4|41714.3|41694.3|41711.4|41691.4|86
1723826180000|2024-08-16 16:36:20|41713.9|41693.9|41713.9|41693.9|41714.3|41694.3|41713.9|41693.9|7
1723826190000|2024-08-16 16:36:30|41716.4|41696.4|41716.4|41696.4|41718.4|41698.4|41713.9|41693.9|0
1723826200000|2024-08-16 16:36:40|41718.4|41698.4|41726.4|41706.4|41726.4|41706.4|41715.9|41695.9|12
1723826210000|2024-08-16 16:36:50|41727.3|41707.3|41729.8|41709.8|41731.8|41711.8|41727.3|41707.3|12
1723826220000|2024-08-16 16:37:00|41731.8|41711.8|41733.9|41713.9|41736.4|41716.4|41729.8|41709.8|6
1723826230000|2024-08-16 16:37:10|41734.3|41714.3|41738.5|41718.5|41738.9|41718.9|41734.3|41714.3|5
1723826240000|2024-08-16 16:37:20|41736.4|41716.4|41733.9|41713.9|41738.9|41718.9|41731.8|41711.8|7
1723826250000|2024-08-16 16:37:30|41734.3|41714.3|41729.3|41709.3|41734.3|41714.3|41729.3|41709.3|9
1723826260000|2024-08-16 16:37:40|41729.8|41709.8|41733.9|41713.9|41733.9|41713.9|41726.4|41706.4|3
1723826270000|2024-08-16 16:37:50|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|2
1723826280000|2024-08-16 16:38:00|41738.5|41718.5|41740.1|41720.1|41740.1|41720.1|41735.5|41715.5|21
1723826290000|2024-08-16 16:38:10|41740.5|41720.5|41733.9|41713.9|41743.5|41723.5|41733.9|41713.9|11
1723826300000|2024-08-16 16:38:20|41733.5|41713.5|41731|41711|41733.5|41713.5|41731|41711|18
1723826310000|2024-08-16 16:38:30|41726.4|41706.4|41725.5|41705.5|41728.5|41708.5|41725.1|41705.1|42
1723826320000|2024-08-16 16:38:40|41725.1|41705.1|41712.6|41692.6|41725.1|41705.1|41712.6|41692.6|17
1723826330000|2024-08-16 16:38:50|41709.7|41689.7|41719.2|41699.2|41719.2|41699.2|41709.7|41689.7|12
1723826340000|2024-08-16 16:39:00|41721.3|41701.3|41719.7|41699.7|41724.2|41704.2|41719.7|41699.7|5
1723826350000|2024-08-16 16:39:10|41719.2|41699.2|41709.7|41689.7|41719.2|41699.2|41709.7|41689.7|9
1723826360000|2024-08-16 16:39:20|41709.2|41689.2|41702.2|41682.2|41709.2|41689.2|41699.2|41679.2|16
1723826370000|2024-08-16 16:39:30|41704.2|41684.2|41703.8|41683.8|41704.2|41684.2|41699.2|41679.2|20
1723826380000|2024-08-16 16:39:40|41704.2|41684.2|41704.2|41684.2|41704.2|41684.2|41704.2|41684.2|10
1723826390000|2024-08-16 16:39:50|41704.7|41684.7|41701.7|41681.7|41705.1|41685.1|41700.1|41680.1|6
1723826400000|2024-08-16 16:40:00|41703.8|41683.8|41704.2|41684.2|41709.2|41689.2|41701.7|41681.7|17
1723826410000|2024-08-16 16:40:10|41704.7|41684.7|41713|41693|41715.1|41695.1|41704.7|41684.7|45
1723826420000|2024-08-16 16:40:20|41710.5|41690.5|41713|41693|41713|41693|41710.5|41690.5|3
1723826430000|2024-08-16 16:40:30|41711|41691|41700.5|41680.5|41715.1|41695.1|41700.5|41680.5|16
1723826440000|2024-08-16 16:40:40|41703|41683|41705.1|41685.1|41705.1|41685.1|41703|41683|24
1723826450000|2024-08-16 16:40:50|41705.5|41685.5|41706.4|41686.4|41706.4|41686.4|41703.9|41683.9|7
1723826460000|2024-08-16 16:41:00|41711.4|41691.4|41712.3|41692.3|41714.3|41694.3|41710.2|41690.2|13
1723826470000|2024-08-16 16:41:10|41712.7|41692.7|41709.8|41689.8|41712.7|41692.7|41709.8|41689.8|4
1723826480000|2024-08-16 16:41:20|41709.3|41689.3|41707.3|41687.3|41709.3|41689.3|41707.3|41687.3|0
1723826490000|2024-08-16 16:41:30|41704.8|41684.8|41701.8|41681.8|41707.3|41687.3|41701.8|41681.8|4
1723826500000|2024-08-16 16:41:40|41701.4|41681.4|41699.8|41679.8|41701.8|41681.8|41699.3|41679.3|3
1723826510000|2024-08-16 16:41:50|41699.3|41679.3|41699.3|41679.3|41699.8|41679.8|41699.3|41679.3|2
1723826520000|2024-08-16 16:42:00|41701.4|41681.4|41701.8|41681.8|41701.8|41681.8|41701.4|41681.4|11
1723826530000|2024-08-16 16:42:10|41696.8|41676.8|41691.4|41671.4|41696.8|41676.8|41688.5|41668.5|17
1723826540000|2024-08-16 16:42:20|41693.5|41673.5|41691|41671|41693.5|41673.5|41688.5|41668.5|2
1723826550000|2024-08-16 16:42:30|41690.5|41670.5|41690.5|41670.5|41690.5|41670.5|41688.5|41668.5|1
1723826560000|2024-08-16 16:42:40|41688.5|41668.5|41691|41671|41691|41671|41688.5|41668.5|3
1723826570000|2024-08-16 16:42:50|41693|41673|41698|41678|41698|41678|41693|41673|3
1723826580000|2024-08-16 16:43:00|41698.5|41678.5|41704.8|41684.8|41704.8|41684.8|41698.5|41678.5|3
1723826590000|2024-08-16 16:43:10|41704.3|41684.3|41701.8|41681.8|41704.3|41684.3|41701.8|41681.8|3
1723826600000|2024-08-16 16:43:20|41703.9|41683.9|41699.3|41679.3|41704.3|41684.3|41699.3|41679.3|4
1723826610000|2024-08-16 16:43:30|41701.4|41681.4|41701.4|41681.4|41701.8|41681.8|41699.3|41679.3|2
1723826620000|2024-08-16 16:43:40|41701.8|41681.8|41704.4|41684.4|41704.4|41684.4|41701.8|41681.8|0
1723826630000|2024-08-16 16:43:50|41706.9|41686.9|41708.9|41688.9|41708.9|41688.9|41706.9|41686.9|27
1723826640000|2024-08-16 16:44:00|41706.4|41686.4|41706.9|41686.9|41709.4|41689.4|41706.4|41686.4|2
1723826650000|2024-08-16 16:44:10|41708.9|41688.9|41701.9|41681.9|41713.9|41693.9|41701.9|41681.9|19
1723826660000|2024-08-16 16:44:20|41702.3|41682.3|41701.9|41681.9|41704.4|41684.4|41701.9|41681.9|0
1723826670000|2024-08-16 16:44:30|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|0
1723826680000|2024-08-16 16:44:40|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|1
1723826690000|2024-08-16 16:44:50|41697.3|41677.3|41696.9|41676.9|41697.3|41677.3|41696.9|41676.9|5
1723826700000|2024-08-16 16:45:00|41694.8|41674.8|41699.4|41679.4|41699.4|41679.4|41694.8|41674.8|0
1723826710000|2024-08-16 16:45:10|41697.3|41677.3|41697.3|41677.3|41699.4|41679.4|41697.3|41677.3|6
1723826720000|2024-08-16 16:45:20|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|9
1723826730000|2024-08-16 16:45:30|41699.8|41679.8|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|6
1723826740000|2024-08-16 16:45:40|41701.9|41681.9|41702.3|41682.3|41702.3|41682.3|41699.8|41679.8|4
1723826760000|2024-08-16 16:46:00|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|6
1723826770000|2024-08-16 16:46:10|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41694.4|41674.4|12
1723826780000|2024-08-16 16:46:20|41694.8|41674.8|41697.3|41677.3|41697.3|41677.3|41694.4|41674.4|5
1723826790000|2024-08-16 16:46:30|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41696.9|41676.9|3
1723826800000|2024-08-16 16:46:40|41697.3|41677.3|41699.8|41679.8|41699.8|41679.8|41697.3|41677.3|2
1723826810000|2024-08-16 16:46:50|41699.4|41679.4|41701.9|41681.9|41701.9|41681.9|41697.3|41677.3|2
1723826820000|2024-08-16 16:47:00|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|41697.3|41677.3|2
1723826830000|2024-08-16 16:47:10|||||||||2
1723826840000|2024-08-16 16:47:20|41700.2|41680.2|41699.4|41679.4|41702.3|41682.3|41699.4|41679.4|5
1723826850000|2024-08-16 16:47:30|41699.8|41679.8|41701.9|41681.9|41701.9|41681.9|41699.8|41679.8|2
1723826860000|2024-08-16 16:47:40|41702.3|41682.3|41697.3|41677.3|41702.3|41682.3|41697.3|41677.3|5
1723826880000|2024-08-16 16:48:00|41699.4|41679.4|41706.9|41686.9|41706.9|41686.9|41699.4|41679.4|3
1723826890000|2024-08-16 16:48:10|41707.3|41687.3|41714.4|41694.4|41714.4|41694.4|41707.3|41687.3|4
1723826900000|2024-08-16 16:48:20|41714.8|41694.8|41707.7|41687.7|41714.8|41694.8|41707.7|41687.7|22
1723826910000|2024-08-16 16:48:30|41710.2|41690.2|41707.3|41687.3|41710.2|41690.2|41707.3|41687.3|2
1723826920000|2024-08-16 16:48:40|41705.2|41685.2|41707.3|41687.3|41707.3|41687.3|41705.2|41685.2|8
1723826930000|2024-08-16 16:48:50|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|9
1723826940000|2024-08-16 16:49:00|41707.3|41687.3|41707.3|41687.3|41710.2|41690.2|41707.3|41687.3|12
1723826950000|2024-08-16 16:49:10|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41707.3|41687.3|0
1723826960000|2024-08-16 16:49:20|41711.9|41691.9|41707.3|41687.3|41712.3|41692.3|41707.3|41687.3|3
1723826970000|2024-08-16 16:49:30|41709.4|41689.4|41707.3|41687.3|41709.4|41689.4|41707.3|41687.3|1
1723826980000|2024-08-16 16:49:40|41706.4|41686.4|41698.5|41678.5|41706.4|41686.4|41696|41676|18
1723826990000|2024-08-16 16:49:50|41698.1|41678.1|41696|41676|41698.5|41678.5|41693.9|41673.9|10
1723827000000|2024-08-16 16:50:00|41696.4|41676.4|41696.4|41676.4|41696.4|41676.4|41693.9|41673.9|2
1723827010000|2024-08-16 16:50:10|41698.5|41678.5|41699.4|41679.4|41699.4|41679.4|41698.5|41678.5|3
1723827020000|2024-08-16 16:50:20|41698.9|41678.9|41703.5|41683.5|41703.5|41683.5|41698.9|41678.9|2
1723827030000|2024-08-16 16:50:30|41705.6|41685.6|41706|41686|41706.4|41686.4|41703.9|41683.9|2
1723827040000|2024-08-16 16:50:40|41703.9|41683.9|41701|41681|41706|41686|41701|41681|5
1723827050000|2024-08-16 16:50:50|41701.4|41681.4|41700.6|41680.6|41703.5|41683.5|41700.6|41680.6|5
1723827060000|2024-08-16 16:51:00|41698.5|41678.5|41698.5|41678.5|41701|41681|41698.5|41678.5|16
1723827070000|2024-08-16 16:51:10|41696.4|41676.4|41693.5|41673.5|41696.4|41676.4|41693.5|41673.5|3
1723827080000|2024-08-16 16:51:20|41693.9|41673.9|41696|41676|41696|41676|41691.4|41671.4|8
1723827090000|2024-08-16 16:51:30|41698.5|41678.5|41696.5|41676.5|41698.5|41678.5|41696.5|41676.5|2
1723827100000|2024-08-16 16:51:40|41698.5|41678.5|41701.5|41681.5|41701.5|41681.5|41698.5|41678.5|10
1723827110000|2024-08-16 16:51:50|41701.9|41681.9|41701.5|41681.5|41701.9|41681.9|41701.5|41681.5|2
1723827120000|2024-08-16 16:52:00|41704|41684|41700.6|41680.6|41706|41686|41700.6|41680.6|9
1723827130000|2024-08-16 16:52:10|41698.1|41678.1|41690.6|41670.6|41698.1|41678.1|41690.6|41670.6|4
1723827140000|2024-08-16 16:52:20|41691.5|41671.5|41700.6|41680.6|41700.6|41680.6|41691.5|41671.5|10
1723827150000|2024-08-16 16:52:30|41698.5|41678.5|41698.1|41678.1|41700.6|41680.6|41698.1|41678.1|10
1723827160000|2024-08-16 16:52:40|41696|41676|41698.5|41678.5|41698.5|41678.5|41696|41676|4
1723827170000|2024-08-16 16:52:50|41700.6|41680.6|41701|41681|41701|41681|41698.5|41678.5|2
1723827180000|2024-08-16 16:53:00|41703.1|41683.1|41708.5|41688.5|41708.5|41688.5|41703.1|41683.1|7
1723827190000|2024-08-16 16:53:10|41708.1|41688.1|41711.5|41691.5|41711.5|41691.5|41705.6|41685.6|108
1723827200000|2024-08-16 16:53:20|41711.9|41691.9|41709.8|41689.8|41714.4|41694.4|41709.8|41689.8|9
1723827210000|2024-08-16 16:53:30|41711.9|41691.9|41707.3|41687.3|41712.3|41692.3|41707.3|41687.3|3
1723827220000|2024-08-16 16:53:40|41706.5|41686.5|41706|41686|41706.5|41686.5|41705.6|41685.6|8
1723827230000|2024-08-16 16:53:50|41705.6|41685.6|41701.9|41681.9|41705.6|41685.6|41699.4|41679.4|12
1723827240000|2024-08-16 16:54:00|41701.5|41681.5|41699.8|41679.8|41701.9|41681.9|41699.8|41679.8|7
1723827250000|2024-08-16 16:54:10|41699.4|41679.4|41702.3|41682.3|41702.3|41682.3|41697.3|41677.3|13
1723827260000|2024-08-16 16:54:20|41704.4|41684.4|41707.3|41687.3|41707.3|41687.3|41704.4|41684.4|12
1723827270000|2024-08-16 16:54:30|41707.8|41687.8|41707.3|41687.3|41707.8|41687.8|41707.3|41687.3|2
1723827280000|2024-08-16 16:54:40|41706.9|41686.9|41706.5|41686.5|41706.9|41686.9|41704.8|41684.8|72
1723827290000|2024-08-16 16:54:50|41703.5|41683.5|41705.6|41685.6|41705.6|41685.6|41701.5|41681.5|38
1723827300000|2024-08-16 16:55:00|41703.5|41683.5|41701.5|41681.5|41703.5|41683.5|41701.5|41681.5|6
1723827310000|2024-08-16 16:55:10|41703.5|41683.5|41705.6|41685.6|41705.6|41685.6|41703.5|41683.5|4
1723827320000|2024-08-16 16:55:20|41706|41686|41711|41691|41711|41691|41706|41686|8
1723827330000|2024-08-16 16:55:30|41711.5|41691.5|41713.5|41693.5|41716|41696|41711.5|41691.5|20
1723827340000|2024-08-16 16:55:40|41715.6|41695.6|41711.5|41691.5|41716|41696|41711.5|41691.5|6
1723827350000|2024-08-16 16:55:50|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|1
1723827360000|2024-08-16 16:56:00|41711.5|41691.5|41708.5|41688.5|41711.5|41691.5|41708.5|41688.5|7
1723827370000|2024-08-16 16:56:10|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|18
1723827380000|2024-08-16 16:56:20|41708.5|41688.5|41716|41696|41716|41696|41708.5|41688.5|18
1723827390000|2024-08-16 16:56:30|41715.6|41695.6|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|5
1723827400000|2024-08-16 16:56:40|41718.1|41698.1|41718.5|41698.5|41719|41699|41717.7|41697.7|17
1723827410000|2024-08-16 16:56:50|41719|41699|41722.7|41702.7|41722.7|41702.7|41718.5|41698.5|29
1723827420000|2024-08-16 16:57:00|41723.1|41703.1|41725.6|41705.6|41725.6|41705.6|41722.2|41702.2|38
1723827430000|2024-08-16 16:57:10|41727.7|41707.7|41735.2|41715.2|41735.6|41715.6|41727.7|41707.7|15
1723827440000|2024-08-16 16:57:20|41735.6|41715.6|41740.2|41720.2|41742.2|41722.2|41735.6|41715.6|22
1723827450000|2024-08-16 16:57:30|41740.6|41720.6|41745.6|41725.6|41749.7|41729.7|41740.6|41720.6|20
1723827460000|2024-08-16 16:57:40|41745.2|41725.2|41735.6|41715.6|41745.2|41725.2|41735.6|41715.6|17
1723827470000|2024-08-16 16:57:50|41737.7|41717.7|41740.2|41720.2|41740.6|41720.6|41735.6|41715.6|18
1723827480000|2024-08-16 16:58:00|41742.2|41722.2|41737.7|41717.7|41742.7|41722.7|41737.7|41717.7|118
1723827490000|2024-08-16 16:58:10|41731|41711|41726|41706|41731|41711|41726|41706|5
1723827500000|2024-08-16 16:58:20|41725.6|41705.6|41727.7|41707.7|41727.7|41707.7|41725.2|41705.2|51
1723827510000|2024-08-16 16:58:30|41725.6|41705.6|41730.6|41710.6|41730.6|41710.6|41725.6|41705.6|3
1723827520000|2024-08-16 16:58:40|41731|41711|41731|41711|41733.5|41713.5|41730.6|41710.6|82
1723827530000|2024-08-16 16:58:50|41733.1|41713.1|41732.8|41712.8|41733.1|41713.1|41727.4|41707.4|106
1723827540000|2024-08-16 16:59:00|41733.2|41713.2|41736.2|41716.2|41736.2|41716.2|41731.2|41711.2|115
1723827550000|2024-08-16 16:59:10|41738.7|41718.7|41747|41727|41747|41727|41738.7|41718.7|92
1723827560000|2024-08-16 16:59:20|41747.5|41727.5|41752|41732|41752|41732|41747|41727|78
1723827570000|2024-08-16 16:59:30|41750|41730|41750|41730|41750|41730|41745|41725|149
1723827580000|2024-08-16 16:59:40|41749.5|41729.5|41745|41725|41752|41732|41745|41725|130
1723827590000|2024-08-16 16:59:50|41745.8|41725.8|41752|41732|41752|41732|41745.8|41725.8|133
1723827600000|2024-08-16 17:00:00|41754.1|41734.1|41749.1|41729.1|41754.5|41734.5|41749.1|41729.1|77
1723827610000|2024-08-16 17:00:10|41747|41727|41749.1|41729.1|41749.1|41729.1|41747|41727|15
1723827620000|2024-08-16 17:00:20|41745|41725|41744.1|41724.1|41748.2|41728.2|41744.1|41724.1|32
1723827630000|2024-08-16 17:00:30|41746.2|41726.2|41751.6|41731.6|41751.6|41731.6|41746.2|41726.2|18
1723827640000|2024-08-16 17:00:40|41751.2|41731.2|41756.2|41736.2|41756.2|41736.2|41751.2|41731.2|6
1723827650000|2024-08-16 17:00:50|41758.2|41738.2|41768.2|41748.2|41768.2|41748.2|41758.2|41738.2|10
1723827660000|2024-08-16 17:01:00|41769.1|41749.1|41769.5|41749.5|41769.5|41749.5|41769.1|41749.1|17
1723827670000|2024-08-16 17:01:10|41770|41750|41770.7|41750.7|41773.2|41753.2|41768.7|41748.7|18
1723827680000|2024-08-16 17:01:20|41768.7|41748.7|41768.2|41748.2|41771.2|41751.2|41768.2|41748.2|8
1723827690000|2024-08-16 17:01:30|41765.7|41745.7|41769.1|41749.1|41769.1|41749.1|41765.7|41745.7|13
1723827700000|2024-08-16 17:01:40|41768.7|41748.7|41776.6|41756.6|41776.6|41756.6|41768.7|41748.7|18
1723827710000|2024-08-16 17:01:50|41777|41757|41776.6|41756.6|41779.1|41759.1|41776.6|41756.6|41
1723827720000|2024-08-16 17:02:00|41778.7|41758.7|41774.1|41754.1|41778.7|41758.7|41774.1|41754.1|10
1723827730000|2024-08-16 17:02:10|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|41773.7|41753.7|17
1723827740000|2024-08-16 17:02:20|41769.1|41749.1|41765|41745|41769.1|41749.1|41765|41745|9
1723827750000|2024-08-16 17:02:30|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|2
1723827760000|2024-08-16 17:02:40|41771.2|41751.2|41773.7|41753.7|41773.7|41753.7|41769.1|41749.1|24
1723827780000|2024-08-16 17:03:00|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|7
1723827790000|2024-08-16 17:03:10|41776.2|41756.2|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|2
1723827800000|2024-08-16 17:03:20|41774.1|41754.1|41774.5|41754.5|41776.6|41756.6|41774.1|41754.1|2
1723827810000|2024-08-16 17:03:30|41774.1|41754.1|41774.5|41754.5|41774.5|41754.5|41774.1|41754.1|0
1723827820000|2024-08-16 17:03:40|41774.1|41754.1|41774.5|41754.5|41774.5|41754.5|41774.1|41754.1|0
1723827830000|2024-08-16 17:03:50|41774.1|41754.1|41774.5|41754.5|41776.6|41756.6|41774.1|41754.1|0
1723827840000|2024-08-16 17:04:00|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|16
1723827850000|2024-08-16 17:04:10|41773.7|41753.7|41769.1|41749.1|41774.1|41754.1|41769.1|41749.1|9
1723827860000|2024-08-16 17:04:20|41766.6|41746.6|41761.2|41741.2|41766.6|41746.6|41761.2|41741.2|6
1723827870000|2024-08-16 17:04:30|41759.1|41739.1|41758.7|41738.7|41759.1|41739.1|41758.7|41738.7|4
1723827880000|2024-08-16 17:04:40|41756.2|41736.2|41754.1|41734.1|41756.2|41736.2|41754.1|41734.1|3
1723827890000|2024-08-16 17:04:50|41753.7|41733.7|41753.7|41733.7|41754.1|41734.1|41753.7|41733.7|2
1723827900000|2024-08-16 17:05:00|41753.2|41733.2|41753.2|41733.2|41753.7|41733.7|41753.2|41733.2|1
1723827910000|2024-08-16 17:05:10|41755.3|41735.3|41753.2|41733.2|41755.7|41735.7|41753.2|41733.2|16
1723827920000|2024-08-16 17:05:20|41751.2|41731.2|41753.2|41733.2|41753.2|41733.2|41749.1|41729.1|0
1723827940000|2024-08-16 17:05:40|41753.7|41733.7|41753.3|41733.3|41753.7|41733.7|41753.3|41733.3|9
1723827950000|2024-08-16 17:05:50|41755.8|41735.8|41758.3|41738.3|41758.3|41738.3|41753.3|41733.3|10
1723827960000|2024-08-16 17:06:00|41756.2|41736.2|41758.3|41738.3|41758.3|41738.3|41755.8|41735.8|9
1723827970000|2024-08-16 17:06:10|41755.8|41735.8|41758.3|41738.3|41758.3|41738.3|41753.3|41733.3|5
1723827980000|2024-08-16 17:06:20|||||||||8
1723827990000|2024-08-16 17:06:30|||||||||2
1723828000000|2024-08-16 17:06:40|||||||||9
1723828010000|2024-08-16 17:06:50|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|41753.3|41733.3|4
1723828020000|2024-08-16 17:07:00|41755.3|41735.3|41757.4|41737.4|41757.4|41737.4|41755.3|41735.3|97
1723828030000|2024-08-16 17:07:10|||||||||12
1723828040000|2024-08-16 17:07:20|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|0
1723828050000|2024-08-16 17:07:30|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|1
1723828060000|2024-08-16 17:07:40|41759.5|41739.5|41759.5|41739.5|41761.5|41741.5|41759.5|41739.5|3
1723828070000|2024-08-16 17:07:50|41759.9|41739.9|41761.5|41741.5|41761.5|41741.5|41759.5|41739.5|3
1723828080000|2024-08-16 17:08:00|41762|41742|41757.4|41737.4|41762|41742|41757.4|41737.4|16
1723828090000|2024-08-16 17:08:10|41759.5|41739.5|41757.4|41737.4|41759.5|41739.5|41757.4|41737.4|0
1723828100000|2024-08-16 17:08:20|41757|41737|41757.4|41737.4|41757.4|41737.4|41757|41737|9
1723828110000|2024-08-16 17:08:30|41754.9|41734.9|41748.3|41728.3|41757.4|41737.4|41748.3|41728.3|11
1723828120000|2024-08-16 17:08:40|41752.4|41732.4|41747.8|41727.8|41752.4|41732.4|41747.8|41727.8|2
1723828130000|2024-08-16 17:08:50|41747.4|41727.4|41746.5|41726.5|41749|41729|41746.5|41726.5|7
1723828140000|2024-08-16 17:09:00|41743.6|41723.6|41736.5|41716.5|41743.6|41723.6|41736.5|41716.5|15
1723828150000|2024-08-16 17:09:10|41732.4|41712.4|41726.5|41706.5|41732.4|41712.4|41726.5|41706.5|3
1723828160000|2024-08-16 17:09:20|41727|41707|41731.5|41711.5|41731.5|41711.5|41727|41707|11
1723828170000|2024-08-16 17:09:30|41729|41709|41731.5|41711.5|41731.5|41711.5|41729|41709|14
1723828180000|2024-08-16 17:09:40|41732|41712|41738.6|41718.6|41739|41719|41732|41712|10
1723828190000|2024-08-16 17:09:50|41739|41719|41734|41714|41739|41719|41731.5|41711.5|11
1723828200000|2024-08-16 17:10:00|41734.5|41714.5|41741.1|41721.1|41741.1|41721.1|41734|41714|6
1723828210000|2024-08-16 17:10:10|41743.6|41723.6|41744.5|41724.5|41744.5|41724.5|41743.6|41723.6|3
1723828220000|2024-08-16 17:10:20|41744|41724|41741.5|41721.5|41746.5|41726.5|41741.5|41721.5|2
1723828230000|2024-08-16 17:10:30|41739.5|41719.5|41741.5|41721.5|41741.5|41721.5|41739.5|41719.5|0
1723828240000|2024-08-16 17:10:40|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|6
1723828250000|2024-08-16 17:10:50|41731.1|41711.1|41729|41709|41731.1|41711.1|41725.7|41705.7|38
1723828260000|2024-08-16 17:11:00|41731.5|41711.5|41732|41712|41732|41712|41731.5|41711.5|15
1723828270000|2024-08-16 17:11:10|41731.5|41711.5|41734.5|41714.5|41734.5|41714.5|41731.5|41711.5|7
1723828280000|2024-08-16 17:11:20|41737|41717|41737|41717|41737|41717|41737|41717|0
1723828290000|2024-08-16 17:11:30|41739|41719|41739|41719|41739|41719|41739|41719|2
1723828300000|2024-08-16 17:11:40|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|41739.5|41719.5|0
1723828310000|2024-08-16 17:11:50|41737.4|41717.4|41737.4|41717.4|41739.5|41719.5|41737.4|41717.4|1
1723828320000|2024-08-16 17:12:00|41742|41722|41742.4|41722.4|41742.4|41722.4|41742|41722|4
1723828330000|2024-08-16 17:12:10|41744.5|41724.5|41742.4|41722.4|41744.5|41724.5|41742.4|41722.4|0
1723828340000|2024-08-16 17:12:20|41742|41722|41742|41722|41742|41722|41742|41722|2
1723828350000|2024-08-16 17:12:30|41742.4|41722.4|41739|41719|41742.4|41722.4|41739|41719|5
1723828360000|2024-08-16 17:12:40|||||||||6
1723828380000|2024-08-16 17:13:00|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|41741.5|41721.5|1
1723828390000|2024-08-16 17:13:10|41742|41722|41742|41722|41742|41722|41742|41722|0
1723828400000|2024-08-16 17:13:20|41744|41724|41741.5|41721.5|41744|41724|41741.5|41721.5|4
1723828410000|2024-08-16 17:13:30|41739.5|41719.5|41741.5|41721.5|41741.5|41721.5|41739.5|41719.5|1
1723828420000|2024-08-16 17:13:40|||||||||3
1723828430000|2024-08-16 17:13:50|41744.1|41724.1|41746.6|41726.6|41746.6|41726.6|41744.1|41724.1|6
1723828440000|2024-08-16 17:14:00|41746.1|41726.1|41741.6|41721.6|41746.1|41726.1|41741.6|41721.6|5
1723828450000|2024-08-16 17:14:10|41739.5|41719.5|41739.5|41719.5|41741.6|41721.6|41739.5|41719.5|0
1723828460000|2024-08-16 17:14:20|41741.6|41721.6|41736.6|41716.6|41741.6|41721.6|41736.6|41716.6|5
1723828470000|2024-08-16 17:14:30|41734.5|41714.5|41734.5|41714.5|41736.6|41716.6|41734.5|41714.5|1
1723828490000|2024-08-16 17:14:50|41736.6|41716.6|41736.6|41716.6|41737|41717|41736.6|41716.6|0
1723828500000|2024-08-16 17:15:00|41739.1|41719.1|41739.5|41719.5|41741.6|41721.6|41736.6|41716.6|8
1723828510000|2024-08-16 17:15:10|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41739.5|41719.5|6
1723828520000|2024-08-16 17:15:20|41742|41722|41744.5|41724.5|41744.5|41724.5|41742|41722|16
1723828530000|2024-08-16 17:15:30|41742.4|41722.4|41742|41722|41746.6|41726.6|41742|41722|0
1723828540000|2024-08-16 17:15:40|41744.1|41724.1|41746.6|41726.6|41746.6|41726.6|41744.1|41724.1|5
1723828560000|2024-08-16 17:16:00|||||||||5
1723828570000|2024-08-16 17:16:10|41747|41727|41747|41727|41747|41727|41747|41727|6
1723828580000|2024-08-16 17:16:20|41746.6|41726.6|41749.1|41729.1|41749.1|41729.1|41746.6|41726.6|2
1723828590000|2024-08-16 17:16:30|41747|41727|41749.5|41729.5|41749.5|41729.5|41747|41727|2
1723828600000|2024-08-16 17:16:40|41751.6|41731.6|41749.5|41729.5|41751.6|41731.6|41749.5|41729.5|2
1723828610000|2024-08-16 17:16:50|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|1
1723828620000|2024-08-16 17:17:00|||||||||1
1723828660000|2024-08-16 17:17:40|41749.1|41729.1|41751.6|41731.6|41751.6|41731.6|41749.1|41729.1|4
1723828670000|2024-08-16 17:17:50|||||||||1
1723828680000|2024-08-16 17:18:00|41756.6|41736.6|41758.6|41738.6|41758.6|41738.6|41756.6|41736.6|2
1723828690000|2024-08-16 17:18:10|41756.6|41736.6|41761.1|41741.1|41761.1|41741.1|41756.6|41736.6|11
1723828720000|2024-08-16 17:18:40|41756.6|41736.6|41757|41737|41757|41737|41756.6|41736.6|2
1723828730000|2024-08-16 17:18:50|41757.4|41737.4|41759.5|41739.5|41759.5|41739.5|41757.4|41737.4|7
1723828740000|2024-08-16 17:19:00|||||||||1
1723828750000|2024-08-16 17:19:10|41763.6|41743.6|41765.7|41745.7|41765.7|41745.7|41763.6|41743.6|5
1723828760000|2024-08-16 17:19:20|||||||||4
1723828770000|2024-08-16 17:19:30|41766.1|41746.1|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|1
1723828780000|2024-08-16 17:19:40|41767|41747|41767.4|41747.4|41767.4|41747.4|41767|41747|9
1723828790000|2024-08-16 17:19:50|41769.5|41749.5|41767.4|41747.4|41769.5|41749.5|41767.4|41747.4|1
1723828810000|2024-08-16 17:20:10|41764.5|41744.5|41764.5|41744.5|41764.5|41744.5|41764.5|41744.5|2
1723828820000|2024-08-16 17:20:20|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|0
1723828830000|2024-08-16 17:20:30|41764.5|41744.5|41767|41747|41767|41747|41764.5|41744.5|1
1723828840000|2024-08-16 17:20:40|41767.4|41747.4|41767|41747|41767.4|41747.4|41767|41747|2
1723828850000|2024-08-16 17:20:50|41767.4|41747.4|41767|41747|41767.4|41747.4|41767|41747|0
1723828860000|2024-08-16 17:21:00|41767.4|41747.4|41769.5|41749.5|41769.5|41749.5|41767.4|41747.4|2
1723828870000|2024-08-16 17:21:10|41767.5|41747.5|41769.5|41749.5|41769.5|41749.5|41767.5|41747.5|0
1723828880000|2024-08-16 17:21:20|41771.6|41751.6|41769.5|41749.5|41772|41752|41769.5|41749.5|0
1723828890000|2024-08-16 17:21:30|41767|41747|41767|41747|41767|41747|41767|41747|0
1723828900000|2024-08-16 17:21:40|41767.5|41747.5|41767|41747|41769.5|41749.5|41767|41747|0
1723828920000|2024-08-16 17:22:00|||||||||1
1723828930000|2024-08-16 17:22:10|41769.1|41749.1|41767|41747|41769.1|41749.1|41767|41747|26
1723828940000|2024-08-16 17:22:20|41769.1|41749.1|41772.5|41752.5|41772.5|41752.5|41769.1|41749.1|1
1723828950000|2024-08-16 17:22:30|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|3
1723828970000|2024-08-16 17:22:50|||||||||5
1723829020000|2024-08-16 17:23:40|41769.1|41749.1|41769.5|41749.5|41769.5|41749.5|41769.1|41749.1|2
1723829030000|2024-08-16 17:23:50|41769.1|41749.1|41766.6|41746.6|41771.6|41751.6|41766.6|41746.6|6
1723829050000|2024-08-16 17:24:10|41769.1|41749.1|41769.1|41749.1|41771.2|41751.2|41766.6|41746.6|4
1723829060000|2024-08-16 17:24:20|41769.5|41749.5|41771.6|41751.6|41771.6|41751.6|41769.5|41749.5|0
1723829070000|2024-08-16 17:24:30|41769.5|41749.5|41771.6|41751.6|41771.6|41751.6|41769.1|41749.1|12
1723829080000|2024-08-16 17:24:40|41769.5|41749.5|41769.1|41749.1|41771.6|41751.6|41769.1|41749.1|0
1723829090000|2024-08-16 17:24:50|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|0
1723829100000|2024-08-16 17:25:00|41767|41747|41767|41747|41769.1|41749.1|41767|41747|0
1723829110000|2024-08-16 17:25:10|41769.1|41749.1|41771.6|41751.6|41771.6|41751.6|41769.1|41749.1|0
1723829120000|2024-08-16 17:25:20|41772|41752|41780.4|41760.4|41780.4|41760.4|41772|41752|24
1723829130000|2024-08-16 17:25:30|||||||||1
1723829140000|2024-08-16 17:25:40|41780.8|41760.8|41783.3|41763.3|41783.3|41763.3|41780.8|41760.8|2
1723829150000|2024-08-16 17:25:50|41781.3|41761.3|41786.3|41766.3|41786.3|41766.3|41781.3|41761.3|8
1723829160000|2024-08-16 17:26:00|41785.8|41765.8|41785.4|41765.4|41785.8|41765.8|41783.3|41763.3|1
1723829170000|2024-08-16 17:26:10|41783.3|41763.3|41785.4|41765.4|41785.4|41765.4|41783.3|41763.3|0
1723829180000|2024-08-16 17:26:20|41783.3|41763.3|41787.5|41767.5|41787.5|41767.5|41783.3|41763.3|3
1723829200000|2024-08-16 17:26:40|||||||||1
1723829220000|2024-08-16 17:27:00|41792.9|41772.9|41793.3|41773.3|41793.3|41773.3|41792.9|41772.9|12
1723829230000|2024-08-16 17:27:10|41792.5|41772.5|41790.4|41770.4|41792.5|41772.5|41790.4|41770.4|3
1723829240000|2024-08-16 17:27:20|41790|41770|41790|41770|41790|41770|41790|41770|1
1723829250000|2024-08-16 17:27:30|||||||||2
1723829260000|2024-08-16 17:27:40|||||||||1
1723829270000|2024-08-16 17:27:50|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|2
1723829280000|2024-08-16 17:28:00|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|1
1723829300000|2024-08-16 17:28:20|||||||||3
1723829310000|2024-08-16 17:28:30|41792.9|41772.9|41797.9|41777.9|41797.9|41777.9|41792.9|41772.9|3
1723829320000|2024-08-16 17:28:40|41798.4|41778.4|41797.9|41777.9|41798.4|41778.4|41797.9|41777.9|0
1723829330000|2024-08-16 17:28:50|41800.4|41780.4|41797.9|41777.9|41800.4|41780.4|41797.9|41777.9|0
1723829340000|2024-08-16 17:29:00|41798.4|41778.4|41798.4|41778.4|41800.4|41780.4|41798.4|41778.4|2
1723829350000|2024-08-16 17:29:10|41800.9|41780.9|41798.4|41778.4|41802.9|41782.9|41798.4|41778.4|3
1723829360000|2024-08-16 17:29:20|41800.4|41780.4|41802.9|41782.9|41803.4|41783.4|41798.4|41778.4|4
1723829370000|2024-08-16 17:29:30|41802.5|41782.5|41802.9|41782.9|41802.9|41782.9|41802.5|41782.5|0
1723829380000|2024-08-16 17:29:40|41802.5|41782.5|41803.4|41783.4|41803.4|41783.4|41802.5|41782.5|4
1723829390000|2024-08-16 17:29:50|41807.9|41787.9|41803.4|41783.4|41807.9|41787.9|41803.4|41783.4|1
1723829400000|2024-08-16 17:30:00|41805.4|41785.4|41803.4|41783.4|41805.4|41785.4|41802.9|41782.9|10
1723829410000|2024-08-16 17:30:10|41805.4|41785.4|41807.9|41787.9|41807.9|41787.9|41803.4|41783.4|13
1723829420000|2024-08-16 17:30:20|41810.9|41790.9|41808.4|41788.4|41811.3|41791.3|41808.4|41788.4|23
1723829440000|2024-08-16 17:30:40|41807.9|41787.9|41805.9|41785.9|41807.9|41787.9|41805.9|41785.9|8
1723829460000|2024-08-16 17:31:00|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41805.9|41785.9|2
1723829470000|2024-08-16 17:31:10|41803.4|41783.4|41805.9|41785.9|41805.9|41785.9|41803.4|41783.4|6
1723829480000|2024-08-16 17:31:20|41807.9|41787.9|41808.4|41788.4|41808.4|41788.4|41805.9|41785.9|10
1723829500000|2024-08-16 17:31:40|41807.9|41787.9|41808.4|41788.4|41808.4|41788.4|41807.9|41787.9|2
1723829510000|2024-08-16 17:31:50|41807.9|41787.9|41808.4|41788.4|41808.4|41788.4|41807.9|41787.9|1
1723829520000|2024-08-16 17:32:00|41810.4|41790.4|41810.9|41790.9|41810.9|41790.9|41810.4|41790.4|1
1723829530000|2024-08-16 17:32:10|41812.9|41792.9|41813.4|41793.4|41813.4|41793.4|41812.9|41792.9|3
1723829540000|2024-08-16 17:32:20|41808.4|41788.4|41810.9|41790.9|41813.4|41793.4|41808.4|41788.4|8
1723829550000|2024-08-16 17:32:30|41811.3|41791.3|41808.4|41788.4|41813.4|41793.4|41808.4|41788.4|1
1723829560000|2024-08-16 17:32:40|41808.8|41788.8|41811.3|41791.3|41811.3|41791.3|41808.8|41788.8|2
1723829580000|2024-08-16 17:33:00|41813.4|41793.4|41811.3|41791.3|41813.4|41793.4|41811.3|41791.3|0
1723829590000|2024-08-16 17:33:10|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41811.3|41791.3|13
1723829600000|2024-08-16 17:33:20|||||||||1
1723829610000|2024-08-16 17:33:30|||||||||7
1723829620000|2024-08-16 17:33:40|41813.8|41793.8|41813.8|41793.8|41814.2|41794.2|41813.8|41793.8|4
1723829630000|2024-08-16 17:33:50|41813.4|41793.4|41813.8|41793.8|41813.8|41793.8|41813.4|41793.4|1
1723829640000|2024-08-16 17:34:00|41815.9|41795.9|41820.4|41800.4|41820.4|41800.4|41815.9|41795.9|11
1723829650000|2024-08-16 17:34:10|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|6
1723829660000|2024-08-16 17:34:20|41820.4|41800.4|41818.4|41798.4|41820.4|41800.4|41818.4|41798.4|0
1723829680000|2024-08-16 17:34:40|||||||||4
1723829690000|2024-08-16 17:34:50|||||||||16
1723829700000|2024-08-16 17:35:00|41817.5|41797.5|41813.4|41793.4|41817.5|41797.5|41813.4|41793.4|4
1723829720000|2024-08-16 17:35:20|||||||||1
1723829730000|2024-08-16 17:35:30|||||||||3
1723829750000|2024-08-16 17:35:50|41815.9|41795.9|41816.3|41796.3|41818.4|41798.4|41815.9|41795.9|3
1723829760000|2024-08-16 17:36:00|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|1
1723829770000|2024-08-16 17:36:10|||||||||2
1723829780000|2024-08-16 17:36:20|||||||||1
1723829790000|2024-08-16 17:36:30|||||||||1
1723829800000|2024-08-16 17:36:40|41821.3|41801.3|41823.8|41803.8|41824.3|41804.3|41821.3|41801.3|10
1723829810000|2024-08-16 17:36:50|41824.3|41804.3|41833.4|41813.4|41835.5|41815.5|41824.3|41804.3|20
1723829820000|2024-08-16 17:37:00|41830.9|41810.9|41828.8|41808.8|41830.9|41810.9|41828.8|41808.8|17
1723829830000|2024-08-16 17:37:10|41829.3|41809.3|41824.3|41804.3|41829.3|41809.3|41824.3|41804.3|4
1723829840000|2024-08-16 17:37:20|||||||||2
1723829850000|2024-08-16 17:37:30|41826.3|41806.3|41824.3|41804.3|41826.3|41806.3|41824.3|41804.3|0
1723829860000|2024-08-16 17:37:40|41826.3|41806.3|41824.3|41804.3|41826.3|41806.3|41824.3|41804.3|0
1723829870000|2024-08-16 17:37:50|||||||||5
1723829880000|2024-08-16 17:38:00|||||||||2
1723829890000|2024-08-16 17:38:10|41823.8|41803.8|41824.3|41804.3|41824.3|41804.3|41823.8|41803.8|4
1723829920000|2024-08-16 17:38:40|41826.3|41806.3|41828.4|41808.4|41828.4|41808.4|41826.3|41806.3|1
1723829930000|2024-08-16 17:38:50|41830.5|41810.5|41830.9|41810.9|41830.9|41810.9|41828.4|41808.4|3
1723829940000|2024-08-16 17:39:00|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|1
1723829950000|2024-08-16 17:39:10|41826.8|41806.8|41826.8|41806.8|41829.3|41809.3|41826.8|41806.8|2
1723829960000|2024-08-16 17:39:20|41828.8|41808.8|41826.3|41806.3|41828.8|41808.8|41826.3|41806.3|7
1723829980000|2024-08-16 17:39:40|41829.3|41809.3|41829.7|41809.7|41829.7|41809.7|41829.3|41809.3|5
1723830000000|2024-08-16 17:40:00|41831.8|41811.8|41832.2|41812.2|41832.2|41812.2|41831.8|41811.8|5
1723830010000|2024-08-16 17:40:10|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|4
1723830020000|2024-08-16 17:40:20|41829.3|41809.3|41827.2|41807.2|41829.3|41809.3|41827.2|41807.2|0
1723830030000|2024-08-16 17:40:30|41825.1|41805.1|41816.3|41796.3|41825.1|41805.1|41816.3|41796.3|5
1723830040000|2024-08-16 17:40:40|41811.8|41791.8|41813.8|41793.8|41813.8|41793.8|41811.8|41791.8|0
1723830050000|2024-08-16 17:40:50|41811.8|41791.8|41813.8|41793.8|41813.8|41793.8|41811.8|41791.8|0
1723830060000|2024-08-16 17:41:00|||||||||1
1723830070000|2024-08-16 17:41:10|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|5
1723830080000|2024-08-16 17:41:20|41813.8|41793.8|41813.8|41793.8|41816.3|41796.3|41813.8|41793.8|1
1723830090000|2024-08-16 17:41:30|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|0
1723830110000|2024-08-16 17:41:50|41818.4|41798.4|41813.4|41793.4|41818.4|41798.4|41813.4|41793.4|0
1723830120000|2024-08-16 17:42:00|41811.3|41791.3|41813.4|41793.4|41813.4|41793.4|41811.3|41791.3|0
1723830140000|2024-08-16 17:42:20|41813|41793|41813|41793|41813|41793|41813|41793|0
1723830160000|2024-08-16 17:42:40|41810.9|41790.9|41813|41793|41813.4|41793.4|41810.9|41790.9|0
1723830180000|2024-08-16 17:43:00|41812.5|41792.5|41810.5|41790.5|41813|41793|41810.5|41790.5|1
1723830190000|2024-08-16 17:43:10|41812.5|41792.5|41813|41793|41813|41793|41810.5|41790.5|1
1723830200000|2024-08-16 17:43:20|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|0
1723830210000|2024-08-16 17:43:30|||||||||1
1723830220000|2024-08-16 17:43:40|41815.5|41795.5|41818.4|41798.4|41818.4|41798.4|41815.5|41795.5|1
1723830230000|2024-08-16 17:43:50|41820.5|41800.5|41818.4|41798.4|41820.5|41800.5|41818.4|41798.4|0
1723830240000|2024-08-16 17:44:00|41820.5|41800.5|41818.4|41798.4|41820.5|41800.5|41818.4|41798.4|0
1723830250000|2024-08-16 17:44:10|41820.5|41800.5|41818.4|41798.4|41820.5|41800.5|41818.4|41798.4|0
1723830260000|2024-08-16 17:44:20|41818|41798|41817.6|41797.6|41818|41798|41817.6|41797.6|3
1723830270000|2024-08-16 17:44:30|||||||||4
1723830280000|2024-08-16 17:44:40|||||||||6
1723830290000|2024-08-16 17:44:50|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|0
1723830300000|2024-08-16 17:45:00|41819.6|41799.6|41817.6|41797.6|41819.6|41799.6|41817.6|41797.6|3
1723830320000|2024-08-16 17:45:20|||||||||1
1723830330000|2024-08-16 17:45:30|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1723830360000|2024-08-16 17:46:00|41815.1|41795.1|41813|41793|41815.1|41795.1|41813|41793|1
1723830370000|2024-08-16 17:46:10|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1723830380000|2024-08-16 17:46:20|41813|41793|41815.1|41795.1|41815.1|41795.1|41813|41793|0
1723830400000|2024-08-16 17:46:40|41815.5|41795.5|41815.1|41795.1|41815.5|41795.5|41812.6|41792.6|3
1723830410000|2024-08-16 17:46:50|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1723830420000|2024-08-16 17:47:00|||||||||4
1723830430000|2024-08-16 17:47:10|41810.1|41790.1|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|0
1723830440000|2024-08-16 17:47:20|41810.1|41790.1|41807.6|41787.6|41812.6|41792.6|41807.6|41787.6|5
1723830460000|2024-08-16 17:47:40|||||||||4
1723830470000|2024-08-16 17:47:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|25
1723830480000|2024-08-16 17:48:00|41812.1|41792.1|41811.7|41791.7|41812.1|41792.1|41809.6|41789.6|1
1723830490000|2024-08-16 17:48:10|41812.1|41792.1|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|2
1723830500000|2024-08-16 17:48:20|41812.1|41792.1|41809.6|41789.6|41812.1|41792.1|41809.6|41789.6|0
1723830510000|2024-08-16 17:48:30|41810.1|41790.1|41812.6|41792.6|41812.6|41792.6|41808|41788|1
1723830520000|2024-08-16 17:48:40|41810.5|41790.5|41810.1|41790.1|41810.5|41790.5|41810.1|41790.1|10
1723830530000|2024-08-16 17:48:50|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|1
1723830540000|2024-08-16 17:49:00|41808|41788|41810.1|41790.1|41810.1|41790.1|41808|41788|4
1723830560000|2024-08-16 17:49:20|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41810.5|41790.5|2
1723830570000|2024-08-16 17:49:30|41810.5|41790.5|41821.7|41801.7|41821.7|41801.7|41808|41788|12
1723830580000|2024-08-16 17:49:40|41820.1|41800.1|41820.5|41800.5|41820.5|41800.5|41820.1|41800.1|0
1723830590000|2024-08-16 17:49:50|||||||||1
1723830610000|2024-08-16 17:50:10|41818.4|41798.4|41820.5|41800.5|41820.5|41800.5|41818.4|41798.4|0
1723830620000|2024-08-16 17:50:20|41822.6|41802.6|41818|41798|41822.6|41802.6|41818|41798|6
1723830630000|2024-08-16 17:50:30|||||||||2
1723830640000|2024-08-16 17:50:40|41817.6|41797.6|41814.6|41794.6|41817.6|41797.6|41814.6|41794.6|7
1723830650000|2024-08-16 17:50:50|41812.6|41792.6|41812.6|41792.6|41814.6|41794.6|41812.6|41792.6|0
1723830660000|2024-08-16 17:51:00|41810.1|41790.1|41812.6|41792.6|41812.6|41792.6|41810.1|41790.1|8
1723830670000|2024-08-16 17:51:10|41814.6|41794.6|41816.7|41796.7|41816.7|41796.7|41814.6|41794.6|0
1723830680000|2024-08-16 17:51:20|41814.7|41794.7|41814.7|41794.7|41816.7|41796.7|41814.7|41794.7|0
1723830690000|2024-08-16 17:51:30|41816.7|41796.7|41816.7|41796.7|41816.7|41796.7|41814.7|41794.7|0
1723830710000|2024-08-16 17:51:50|41814.7|41794.7|41816.7|41796.7|41816.7|41796.7|41814.7|41794.7|0
1723830720000|2024-08-16 17:52:00|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41815.1|41795.1|10
1723830730000|2024-08-16 17:52:10|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1723830740000|2024-08-16 17:52:20|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|0
1723830750000|2024-08-16 17:52:30|41815.1|41795.1|41817.2|41797.2|41817.2|41797.2|41815.1|41795.1|0
1723830760000|2024-08-16 17:52:40|41819.7|41799.7|41820.1|41800.1|41820.1|41800.1|41819.7|41799.7|2
1723830770000|2024-08-16 17:52:50|||||||||1
1723830780000|2024-08-16 17:53:00|41820.5|41800.5|41834.7|41814.7|41834.7|41814.7|41820.5|41800.5|4
1723830790000|2024-08-16 17:53:10|41832.6|41812.6|41833|41813|41833|41813|41832.6|41812.6|2
1723830800000|2024-08-16 17:53:20|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1723830810000|2024-08-16 17:53:30|41833|41813|41835.1|41815.1|41835.1|41815.1|41833|41813|0
1723830820000|2024-08-16 17:53:40|41838|41818|41840.1|41820.1|41840.1|41820.1|41838|41818|2
1723830830000|2024-08-16 17:53:50|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41838.5|41818.5|1
1723830840000|2024-08-16 17:54:00|41838.5|41818.5|41840.5|41820.5|41840.5|41820.5|41838.5|41818.5|0
1723830850000|2024-08-16 17:54:10|41838.5|41818.5|41838.5|41818.5|41840.5|41820.5|41838.5|41818.5|2
1723830860000|2024-08-16 17:54:20|41840.5|41820.5|41838.5|41818.5|41842.6|41822.6|41838.5|41818.5|1
1723830870000|2024-08-16 17:54:30|41838|41818|41845.5|41825.5|41845.5|41825.5|41838|41818|6
1723830880000|2024-08-16 17:54:40|41848|41828|41848|41828|41848|41828|41845.5|41825.5|2
1723830890000|2024-08-16 17:54:50|41847.6|41827.6|41852.2|41832.2|41852.2|41832.2|41845.5|41825.5|21
1723830900000|2024-08-16 17:55:00|41849.7|41829.7|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|10
1723830910000|2024-08-16 17:55:10|41852.6|41832.6|41852.6|41832.6|41853|41833|41852.6|41832.6|21
1723830920000|2024-08-16 17:55:20|41853|41833|41855.5|41835.5|41855.5|41835.5|41853|41833|7
1723830930000|2024-08-16 17:55:30|||||||||1
1723830940000|2024-08-16 17:55:40|||||||||1
1723830950000|2024-08-16 17:55:50|41857.6|41837.6|41857.6|41837.6|41857.6|41837.6|41857.6|41837.6|1
1723830960000|2024-08-16 17:56:00|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|1
1723830970000|2024-08-16 17:56:10|41858|41838|41856|41836|41858|41838|41856|41836|6
1723830980000|2024-08-16 17:56:20|41858.5|41838.5|41858|41838|41858.5|41838.5|41858|41838|0
1723830990000|2024-08-16 17:56:30|41858.5|41838.5|41860.5|41840.5|41860.5|41840.5|41858.5|41838.5|0
1723831000000|2024-08-16 17:56:40|41858.5|41838.5|41855.5|41835.5|41858.5|41838.5|41855.5|41835.5|3
1723831020000|2024-08-16 17:57:00|41856|41836|41858.5|41838.5|41858.9|41838.9|41856|41836|16
1723831030000|2024-08-16 17:57:10|41858.9|41838.9|41858.5|41838.5|41858.9|41838.9|41858.5|41838.5|1
1723831060000|2024-08-16 17:57:40|||||||||2
1723831070000|2024-08-16 17:57:50|41861|41841|41856.4|41836.4|41861.4|41841.4|41856.4|41836.4|9
1723831080000|2024-08-16 17:58:00|41858.5|41838.5|41858.9|41838.9|41858.9|41838.9|41856.4|41836.4|4
1723831090000|2024-08-16 17:58:10|41861|41841|41858.9|41838.9|41861|41841|41858.5|41838.5|0
1723831110000|2024-08-16 17:58:30|41861|41841|41858.9|41838.9|41861.4|41841.4|41858.9|41838.9|17
1723831120000|2024-08-16 17:58:40|41861|41841|41858.9|41838.9|41861|41841|41858.9|41838.9|0
1723831130000|2024-08-16 17:58:50|41859.3|41839.3|41861.4|41841.4|41861.4|41841.4|41859.3|41839.3|0
1723831150000|2024-08-16 17:59:10|41861|41841|41863.5|41843.5|41863.5|41843.5|41861|41841|1
1723831170000|2024-08-16 17:59:30|41865.6|41845.6|41868.1|41848.1|41868.1|41848.1|41865.6|41845.6|2
1723831180000|2024-08-16 17:59:40|41870.1|41850.1|41868.1|41848.1|41870.1|41850.1|41868.1|41848.1|0
1723831190000|2024-08-16 17:59:50|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|3
1723831200000|2024-08-16 18:00:00|41865.6|41845.6|41871|41851|41871|41851|41865.6|41845.6|5
1723831210000|2024-08-16 18:00:10|41871.4|41851.4|41878.5|41858.5|41878.5|41858.5|41871.4|41851.4|18
1723831220000|2024-08-16 18:00:20|41878.9|41858.9|41876.4|41856.4|41878.9|41858.9|41876.4|41856.4|3
1723831230000|2024-08-16 18:00:30|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|6
1723831250000|2024-08-16 18:00:50|41873.1|41853.1|41870.6|41850.6|41873.1|41853.1|41870.6|41850.6|7
1723831260000|2024-08-16 18:01:00|41868.5|41848.5|41863.9|41843.9|41868.5|41848.5|41863.9|41843.9|1
1723831280000|2024-08-16 18:01:20|41863.5|41843.5|41865.6|41845.6|41865.6|41845.6|41863.5|41843.5|14
1723831290000|2024-08-16 18:01:30|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|0
1723831300000|2024-08-16 18:01:40|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|1
1723831310000|2024-08-16 18:01:50|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.1|41843.1|0
1723831330000|2024-08-16 18:02:10|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|3
1723831340000|2024-08-16 18:02:20|||||||||1
1723831350000|2024-08-16 18:02:30|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|2
1723831360000|2024-08-16 18:02:40|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|2
1723831370000|2024-08-16 18:02:50|41862.6|41842.6|41857.6|41837.6|41862.6|41842.6|41855.6|41835.6|11
1723831380000|2024-08-16 18:03:00|41853.1|41833.1|41853.5|41833.5|41853.5|41833.5|41852.6|41832.6|20
1723831400000|2024-08-16 18:03:20|41855.6|41835.6|41857.6|41837.6|41857.6|41837.6|41855.6|41835.6|6
1723831410000|2024-08-16 18:03:30|41855.6|41835.6|41853.1|41833.1|41855.6|41835.6|41853.1|41833.1|0
1723831450000|2024-08-16 18:04:10|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|0
1723831460000|2024-08-16 18:04:20|41853.1|41833.1|41850.6|41830.6|41853.1|41833.1|41850.6|41830.6|0
1723831470000|2024-08-16 18:04:30|||||||||3
1723831480000|2024-08-16 18:04:40|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|4
1723831490000|2024-08-16 18:04:50|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|0
1723831500000|2024-08-16 18:05:00|41847.2|41827.2|41845.1|41825.1|41847.2|41827.2|41845.1|41825.1|1
1723831510000|2024-08-16 18:05:10|41845.6|41825.6|41847.6|41827.6|41847.6|41827.6|41845.6|41825.6|3
1723831520000|2024-08-16 18:05:20|||||||||2
1723831530000|2024-08-16 18:05:30|41848.1|41828.1|41855.1|41835.1|41855.1|41835.1|41848.1|41828.1|3
1723831540000|2024-08-16 18:05:40|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|0
1723831550000|2024-08-16 18:05:50|41855.1|41835.1|41853.1|41833.1|41855.1|41835.1|41853.1|41833.1|0
1723831560000|2024-08-16 18:06:00|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|0
1723831580000|2024-08-16 18:06:20|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|1
1723831610000|2024-08-16 18:06:50|41856|41836|41856|41836|41856|41836|41856|41836|0
1723831620000|2024-08-16 18:07:00|41855.6|41835.6|41855.6|41835.6|41856|41836|41855.6|41835.6|0
1723831640000|2024-08-16 18:07:20|41856|41836|41855.6|41835.6|41856|41836|41855.6|41835.6|0
1723831660000|2024-08-16 18:07:40|41853.5|41833.5|41855.6|41835.6|41855.6|41835.6|41853.5|41833.5|2
1723831680000|2024-08-16 18:08:00|41853.5|41833.5|41853.1|41833.1|41853.5|41833.5|41853.1|41833.1|7
1723831690000|2024-08-16 18:08:10|41855.2|41835.2|41857.7|41837.7|41857.7|41837.7|41855.2|41835.2|2
1723831700000|2024-08-16 18:08:20|41855.6|41835.6|41857.7|41837.7|41857.7|41837.7|41855.6|41835.6|0
1723831710000|2024-08-16 18:08:30|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|1
1723831720000|2024-08-16 18:08:40|41857.7|41837.7|41860.6|41840.6|41860.6|41840.6|41857.7|41837.7|7
1723831740000|2024-08-16 18:09:00|41862.7|41842.7|41857.7|41837.7|41864.7|41844.7|41857.7|41837.7|14
1723831750000|2024-08-16 18:09:10|41855.6|41835.6|41855.2|41835.2|41855.6|41835.6|41855.2|41835.2|2
1723831760000|2024-08-16 18:09:20|41852.7|41832.7|41847.2|41827.2|41852.7|41832.7|41847.2|41827.2|5
1723831770000|2024-08-16 18:09:30|41846.8|41826.8|41827.7|41807.7|41846.8|41826.8|41827.7|41807.7|85
1723831780000|2024-08-16 18:09:40|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|2
1723831790000|2024-08-16 18:09:50|41824.7|41804.7|41825.2|41805.2|41827.2|41807.2|41823.1|41803.1|6
1723831800000|2024-08-16 18:10:00|41824.7|41804.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|7
1723831810000|2024-08-16 18:10:10|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|4
1723831820000|2024-08-16 18:10:20|||||||||1
1723831830000|2024-08-16 18:10:30|41826.8|41806.8|41828.9|41808.9|41828.9|41808.9|41826.8|41806.8|4
1723831840000|2024-08-16 18:10:40|41829.3|41809.3|41831.8|41811.8|41833.9|41813.9|41829.3|41809.3|1
1723831850000|2024-08-16 18:10:50|41833.9|41813.9|41831.8|41811.8|41833.9|41813.9|41831.8|41811.8|0
1723831860000|2024-08-16 18:11:00|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41831.8|41811.8|0
1723831870000|2024-08-16 18:11:10|||||||||1
1723831880000|2024-08-16 18:11:20|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|4
1723831890000|2024-08-16 18:11:30|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|0
1723831900000|2024-08-16 18:11:40|41838.9|41818.9|41839.3|41819.3|41839.3|41819.3|41838.9|41818.9|0
1723831910000|2024-08-16 18:11:50|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|0
1723831920000|2024-08-16 18:12:00|41839.3|41819.3|41841.4|41821.4|41841.4|41821.4|41839.3|41819.3|1
1723831930000|2024-08-16 18:12:10|41841.8|41821.8|41839.7|41819.7|41841.8|41821.8|41837.7|41817.7|8
1723831940000|2024-08-16 18:12:20|41837.7|41817.7|41841.8|41821.8|41841.8|41821.8|41837.7|41817.7|2
1723831950000|2024-08-16 18:12:30|41842.2|41822.2|41841.8|41821.8|41842.2|41822.2|41841.8|41821.8|0
1723831970000|2024-08-16 18:12:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|2
1723831980000|2024-08-16 18:13:00|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|1
1723831990000|2024-08-16 18:13:10|41842.2|41822.2|41844.3|41824.3|41844.3|41824.3|41841.8|41821.8|0
1723832000000|2024-08-16 18:13:20|41842.2|41822.2|41842.2|41822.2|41844.3|41824.3|41841.8|41821.8|1
1723832010000|2024-08-16 18:13:30|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|0
1723832030000|2024-08-16 18:13:50|||||||||2
1723832040000|2024-08-16 18:14:00|||||||||1
1723832090000|2024-08-16 18:14:50|||||||||2
1723832110000|2024-08-16 18:15:10|41842.7|41822.7|41849.8|41829.8|41849.8|41829.8|41842.7|41822.7|20
1723832120000|2024-08-16 18:15:20|41849.3|41829.3|41846.8|41826.8|41851.8|41831.8|41846.8|41826.8|2
1723832130000|2024-08-16 18:15:30|||||||||6
1723832150000|2024-08-16 18:15:50|41844.3|41824.3|41846.4|41826.4|41846.8|41826.8|41844.3|41824.3|0
1723832160000|2024-08-16 18:16:00|41844.3|41824.3|41844.3|41824.3|41844.8|41824.8|41841.8|41821.8|2
1723832170000|2024-08-16 18:16:10|41844.8|41824.8|41846.4|41826.4|41846.8|41826.8|41844.3|41824.3|0
1723832180000|2024-08-16 18:16:20|41844.3|41824.3|41846.8|41826.8|41846.8|41826.8|41844.3|41824.3|0
1723832190000|2024-08-16 18:16:30|||||||||1
1723832200000|2024-08-16 18:16:40|||||||||1
1723832220000|2024-08-16 18:17:00|41847.3|41827.3|41849.3|41829.3|41849.3|41829.3|41847.3|41827.3|1
1723832230000|2024-08-16 18:17:10|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|0
1723832240000|2024-08-16 18:17:20|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|16
1723832250000|2024-08-16 18:17:30|41854.8|41834.8|41853.6|41833.6|41857.7|41837.7|41853.6|41833.6|10
1723832270000|2024-08-16 18:17:50|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|1
1723832300000|2024-08-16 18:18:20|||||||||2
1723832340000|2024-08-16 18:19:00|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|41848.1|41828.1|5
1723832350000|2024-08-16 18:19:10|41848.6|41828.6|41852.7|41832.7|41852.7|41832.7|41848.6|41828.6|18
1723832360000|2024-08-16 18:19:20|41853.1|41833.1|41852.7|41832.7|41853.1|41833.1|41852.7|41832.7|0
1723832390000|2024-08-16 18:19:50|41855.2|41835.2|41855.2|41835.2|41855.6|41835.6|41855.2|41835.2|1
1723832400000|2024-08-16 18:20:00|41852.7|41832.7|41853.1|41833.1|41854.8|41834.8|41852.7|41832.7|0
1723832410000|2024-08-16 18:20:10|41853.6|41833.6|41852.7|41832.7|41855.6|41835.6|41852.7|41832.7|3
1723832430000|2024-08-16 18:20:30|41854.8|41834.8|41855.2|41835.2|41856.8|41836.8|41852.7|41832.7|2
1723832450000|2024-08-16 18:20:50|41854.8|41834.8|41852.7|41832.7|41854.8|41834.8|41852.7|41832.7|0
1723832460000|2024-08-16 18:21:00|41852.3|41832.3|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|6
1723832470000|2024-08-16 18:21:10|41852.3|41832.3|41848.1|41828.1|41852.3|41832.3|41848.1|41828.1|0
1723832490000|2024-08-16 18:21:30|41850.2|41830.2|41847.7|41827.7|41852.3|41832.3|41847.7|41827.7|2
1723832500000|2024-08-16 18:21:40|41849.8|41829.8|41849.4|41829.4|41851.9|41831.9|41849.4|41829.4|12
1723832510000|2024-08-16 18:21:50|41847.3|41827.3|41846.9|41826.9|41847.3|41827.3|41846.9|41826.9|0
1723832520000|2024-08-16 18:22:00|41847.3|41827.3|41847.7|41827.7|41849.8|41829.8|41847.3|41827.3|0
1723832550000|2024-08-16 18:22:30|41849.8|41829.8|41847.3|41827.3|41851.9|41831.9|41847.3|41827.3|7
1723832570000|2024-08-16 18:22:50|||||||||9
1723832580000|2024-08-16 18:23:00|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|0
1723832600000|2024-08-16 18:23:20|||||||||1
1723832610000|2024-08-16 18:23:30|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|41841.9|41821.9|11
1723832620000|2024-08-16 18:23:40|41836.9|41816.9|41826.4|41806.4|41836.9|41816.9|41826.4|41806.4|32
1723832630000|2024-08-16 18:23:50|41826.9|41806.9|41827.3|41807.3|41827.3|41807.3|41826.9|41806.9|4
1723832640000|2024-08-16 18:24:00|41827.7|41807.7|41832.3|41812.3|41832.3|41812.3|41827.7|41807.7|5
1723832670000|2024-08-16 18:24:30|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|6
1723832690000|2024-08-16 18:24:50|||||||||2
1723832710000|2024-08-16 18:25:10|41834.4|41814.4|41831.9|41811.9|41836.9|41816.9|41831.9|41811.9|3
1723832720000|2024-08-16 18:25:20|41834.4|41814.4|41831.9|41811.9|41834.4|41814.4|41831.9|41811.9|1
1723832730000|2024-08-16 18:25:30|41832.3|41812.3|41834.8|41814.8|41836.9|41816.9|41832.3|41812.3|3
1723832740000|2024-08-16 18:25:40|41836.9|41816.9|41836.9|41816.9|41836.9|41816.9|41834.8|41814.8|0
1723832760000|2024-08-16 18:26:00|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|12
1723832770000|2024-08-16 18:26:10|41831.9|41811.9|41823.9|41803.9|41831.9|41811.9|41823.9|41803.9|50
1723832780000|2024-08-16 18:26:20|41821.9|41801.9|41823.5|41803.5|41823.5|41803.5|41821.4|41801.4|5
1723832790000|2024-08-16 18:26:30|41821.4|41801.4|41821|41801|41823.5|41803.5|41821|41801|0
1723832800000|2024-08-16 18:26:40|41818.5|41798.5|41821|41801|41821|41801|41818.5|41798.5|5
1723832820000|2024-08-16 18:27:00|41818.5|41798.5|41821|41801|41821|41801|41818.5|41798.5|3
1723832830000|2024-08-16 18:27:10|41818.1|41798.1|41816.4|41796.4|41818.5|41798.5|41816.4|41796.4|5
1723832840000|2024-08-16 18:27:20|41816|41796|41816|41796|41816|41796|41816|41796|0
1723832850000|2024-08-16 18:27:30|41816.9|41796.9|41820.6|41800.6|41821|41801|41816.9|41796.9|1
1723832860000|2024-08-16 18:27:40|41818.5|41798.5|41818.9|41798.9|41818.9|41798.9|41818.5|41798.5|2
1723832870000|2024-08-16 18:27:50|41821|41801|41821|41801|41821|41801|41821|41801|1
1723832880000|2024-08-16 18:28:00|41818.9|41798.9|41819|41799|41821|41801|41818.9|41798.9|0
1723832890000|2024-08-16 18:28:10|41818.5|41798.5|41814.4|41794.4|41818.5|41798.5|41814.4|41794.4|1
1723832900000|2024-08-16 18:28:20|41812.3|41792.3|41812.3|41792.3|41814.4|41794.4|41812.3|41792.3|1
1723832910000|2024-08-16 18:28:30|41814.4|41794.4|41816.5|41796.5|41816.5|41796.5|41814.4|41794.4|3
1723832930000|2024-08-16 18:28:50|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41816.5|41796.5|1
1723832940000|2024-08-16 18:29:00|41819|41799|41821|41801|41821|41801|41819|41799|0
1723832950000|2024-08-16 18:29:10|41821.5|41801.5|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|0
1723832960000|2024-08-16 18:29:20|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|0
1723832970000|2024-08-16 18:29:30|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.5|41801.5|1
1723832980000|2024-08-16 18:29:40|41821.5|41801.5|41816.9|41796.9|41821.5|41801.5|41816.9|41796.9|1
1723832990000|2024-08-16 18:29:50|41821|41801|41821.5|41801.5|41821.9|41801.9|41821|41801|1
1723833000000|2024-08-16 18:30:00|41824|41804|41824|41804|41824|41804|41821.9|41801.9|1
1723833010000|2024-08-16 18:30:10|41821.9|41801.9|41819|41799|41821.9|41801.9|41819|41799|0
1723833020000|2024-08-16 18:30:20|41821|41801|41819|41799|41821.5|41801.5|41819|41799|8
1723833030000|2024-08-16 18:30:30|||||||||1
1723833040000|2024-08-16 18:30:40|41816.9|41796.9|41819|41799|41819|41799|41816.9|41796.9|13
1723833050000|2024-08-16 18:30:50|41819.4|41799.4|41819|41799|41819.4|41799.4|41819|41799|13
1723833060000|2024-08-16 18:31:00|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|0
1723833080000|2024-08-16 18:31:20|41819|41799|41819|41799|41819|41799|41819|41799|0
1723833090000|2024-08-16 18:31:30|41816.9|41796.9|41816.9|41796.9|41819|41799|41816.9|41796.9|12
1723833100000|2024-08-16 18:31:40|41819|41799|41819|41799|41819|41799|41819|41799|0
1723833110000|2024-08-16 18:31:50|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|41816.9|41796.9|0
1723833120000|2024-08-16 18:32:00|41819|41799|41816.9|41796.9|41819|41799|41816.9|41796.9|0
1723833130000|2024-08-16 18:32:10|41817.3|41797.3|41821.9|41801.9|41821.9|41801.9|41817.3|41797.3|14
1723833140000|2024-08-16 18:32:20|||||||||4
1723833150000|2024-08-16 18:32:30|||||||||1
1723833160000|2024-08-16 18:32:40|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|4
1723833190000|2024-08-16 18:33:10|||||||||1
1723833200000|2024-08-16 18:33:20|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|0
1723833210000|2024-08-16 18:33:30|41819.8|41799.8|41819.8|41799.8|41821.9|41801.9|41819.8|41799.8|2
1723833230000|2024-08-16 18:33:50|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|3
1723833260000|2024-08-16 18:34:20|||||||||2
1723833270000|2024-08-16 18:34:30|41816.9|41796.9|41811.9|41791.9|41816.9|41796.9|41811.9|41791.9|4
1723833280000|2024-08-16 18:34:40|41809.8|41789.8|41811.9|41791.9|41811.9|41791.9|41809.8|41789.8|0
1723833310000|2024-08-16 18:35:10|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41809.4|41789.4|0
1723833320000|2024-08-16 18:35:20|||||||||2
1723833330000|2024-08-16 18:35:30|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|2
1723833350000|2024-08-16 18:35:50|41814|41794|41814|41794|41814|41794|41814|41794|1
1723833370000|2024-08-16 18:36:10|||||||||1
1723833410000|2024-08-16 18:36:50|41816.1|41796.1|41821.1|41801.1|41821.1|41801.1|41816.1|41796.1|2
1723833420000|2024-08-16 18:37:00|||||||||5
1723833430000|2024-08-16 18:37:10|41821.5|41801.5|41821.1|41801.1|41826.1|41806.1|41821.1|41801.1|0
1723833440000|2024-08-16 18:37:20|41819|41799|41819|41799|41821.1|41801.1|41819|41799|2
1723833450000|2024-08-16 18:37:30|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|41821.1|41801.1|0
1723833460000|2024-08-16 18:37:40|||||||||1
1723833480000|2024-08-16 18:38:00|41821.5|41801.5|41823.6|41803.6|41823.6|41803.6|41821.5|41801.5|0
1723833490000|2024-08-16 18:38:10|41824|41804|41824|41804|41824|41804|41824|41804|0
1723833500000|2024-08-16 18:38:20|41821.5|41801.5|41824.4|41804.4|41824.4|41804.4|41821.5|41801.5|30
1723833510000|2024-08-16 18:38:30|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|12
1723833520000|2024-08-16 18:38:40|41824|41804|41826.5|41806.5|41826.5|41806.5|41824|41804|4
1723833540000|2024-08-16 18:39:00|||||||||1
1723833580000|2024-08-16 18:39:40|41823.6|41803.6|41826.1|41806.1|41826.1|41806.1|41823.6|41803.6|2
1723833590000|2024-08-16 18:39:50|41823.6|41803.6|41826.1|41806.1|41826.1|41806.1|41823.6|41803.6|0
1723833600000|2024-08-16 18:40:00|||||||||2
1723833610000|2024-08-16 18:40:10|||||||||5
1723833670000|2024-08-16 18:41:10|||||||||1
1723833700000|2024-08-16 18:41:40|||||||||3
1723833750000|2024-08-16 18:42:30|||||||||2
1723833760000|2024-08-16 18:42:40|||||||||4
1723833780000|2024-08-16 18:43:00|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|41828.2|41808.2|0
1723833800000|2024-08-16 18:43:20|41826.1|41806.1|41828.2|41808.2|41828.2|41808.2|41826.1|41806.1|1
1723833820000|2024-08-16 18:43:40|||||||||1
1723833830000|2024-08-16 18:43:50|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|0
1723833850000|2024-08-16 18:44:10|41826.5|41806.5|41826.1|41806.1|41826.5|41806.5|41826.1|41806.1|0
1723833870000|2024-08-16 18:44:30|41825.7|41805.7|41826.1|41806.1|41826.1|41806.1|41825.7|41805.7|0
1723833880000|2024-08-16 18:44:40|||||||||1
1723833890000|2024-08-16 18:44:50|||||||||1
1723833900000|2024-08-16 18:45:00|||||||||1
1723833920000|2024-08-16 18:45:20|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|2
1723833930000|2024-08-16 18:45:30|41826.5|41806.5|41828.6|41808.6|41828.6|41808.6|41826.5|41806.5|0
1723833940000|2024-08-16 18:45:40|||||||||1
1723833950000|2024-08-16 18:45:50|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|0
1723833960000|2024-08-16 18:46:00|41826.5|41806.5|41831.1|41811.1|41831.1|41811.1|41826.5|41806.5|2
1723833980000|2024-08-16 18:46:20|41830.7|41810.7|41826.5|41806.5|41830.7|41810.7|41826.5|41806.5|1
1723833990000|2024-08-16 18:46:30|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|0
1723834000000|2024-08-16 18:46:40|41828.2|41808.2|41828.2|41808.2|41830.2|41810.2|41826.1|41806.1|0
1723834010000|2024-08-16 18:46:50|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|41826.1|41806.1|1
1723834020000|2024-08-16 18:47:00|41830.2|41810.2|41830.7|41810.7|41830.7|41810.7|41830.2|41810.2|8
1723834030000|2024-08-16 18:47:10|41828.6|41808.6|41830.7|41810.7|41830.7|41810.7|41826.1|41806.1|2
1723834040000|2024-08-16 18:47:20|41828.6|41808.6|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|0
1723834100000|2024-08-16 18:48:20|41829|41809|41830.2|41810.2|41831.1|41811.1|41829|41809|2
1723834110000|2024-08-16 18:48:30|41828.2|41808.2|41826.1|41806.1|41828.2|41808.2|41826.1|41806.1|0
1723834120000|2024-08-16 18:48:40|||||||||2
1723834140000|2024-08-16 18:49:00|41828.2|41808.2|41831.1|41811.1|41833.2|41813.2|41828.2|41808.2|5
1723834150000|2024-08-16 18:49:10|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|0
1723834160000|2024-08-16 18:49:20|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|0
1723834170000|2024-08-16 18:49:30|||||||||1
1723834200000|2024-08-16 18:50:00|||||||||1
1723834210000|2024-08-16 18:50:10|41831.6|41811.6|41833.6|41813.6|41833.6|41813.6|41831.6|41811.6|0
1723834230000|2024-08-16 18:50:30|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|0
1723834260000|2024-08-16 18:51:00|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|12
1723834270000|2024-08-16 18:51:10|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|0
1723834280000|2024-08-16 18:51:20|41839.1|41819.1|41841.1|41821.1|41841.1|41821.1|41839.1|41819.1|11
1723834290000|2024-08-16 18:51:30|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|41843.2|41823.2|0
1723834310000|2024-08-16 18:51:50|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|1
1723834330000|2024-08-16 18:52:10|41843.2|41823.2|41845.7|41825.7|41845.7|41825.7|41843.2|41823.2|0
1723834350000|2024-08-16 18:52:30|41846.1|41826.1|41848.2|41828.2|41848.2|41828.2|41846.1|41826.1|8
1723834370000|2024-08-16 18:52:50|41850.3|41830.3|41848.6|41828.6|41850.7|41830.7|41848.6|41828.6|2
1723834380000|2024-08-16 18:53:00|41850.7|41830.7|41850.7|41830.7|41850.7|41830.7|41848.6|41828.6|1
1723834390000|2024-08-16 18:53:10|41848.6|41828.6|41850.7|41830.7|41850.7|41830.7|41848.6|41828.6|2
1723834400000|2024-08-16 18:53:20|41848.6|41828.6|41850.7|41830.7|41850.7|41830.7|41848.6|41828.6|0
1723834420000|2024-08-16 18:53:40|41852.8|41832.8|41853.6|41833.6|41853.6|41833.6|41852.8|41832.8|1
1723834470000|2024-08-16 18:54:30|||||||||1
1723834480000|2024-08-16 18:54:40|41855.7|41835.7|41853.6|41833.6|41855.7|41835.7|41853.6|41833.6|0
1723834490000|2024-08-16 18:54:50|41856.1|41836.1|41854.1|41834.1|41856.1|41836.1|41854.1|41834.1|4
1723834500000|2024-08-16 18:55:00|41856.1|41836.1|41856.6|41836.6|41856.6|41836.6|41854.1|41834.1|0
1723834520000|2024-08-16 18:55:20|41854.5|41834.5|41854.5|41834.5|41856.6|41836.6|41854.5|41834.5|0
1723834530000|2024-08-16 18:55:30|41856.6|41836.6|41854.5|41834.5|41856.6|41836.6|41854.5|41834.5|0
1723834540000|2024-08-16 18:55:40|41856.6|41836.6|41854.5|41834.5|41856.6|41836.6|41854.5|41834.5|1
1723834550000|2024-08-16 18:55:50|41856.6|41836.6|41856.6|41836.6|41856.6|41836.6|41854.5|41834.5|0
1723834560000|2024-08-16 18:56:00|41858.6|41838.6|41859.1|41839.1|41859.1|41839.1|41858.6|41838.6|1
1723834570000|2024-08-16 18:56:10|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|1
1723834580000|2024-08-16 18:56:20|41856.1|41836.1|41851.1|41831.1|41856.1|41836.1|41851.1|41831.1|11
1723834590000|2024-08-16 18:56:30|||||||||2
1723834610000|2024-08-16 18:56:50|||||||||2
1723834620000|2024-08-16 18:57:00|41849.1|41829.1|41849.1|41829.1|41851.2|41831.2|41849.1|41829.1|3
1723834630000|2024-08-16 18:57:10|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|0
1723834680000|2024-08-16 18:58:00|||||||||1
1723834710000|2024-08-16 18:58:30|||||||||3
1723834720000|2024-08-16 18:58:40|||||||||1
1723834740000|2024-08-16 18:59:00|41849.1|41829.1|41849.1|41829.1|41851.2|41831.2|41849.1|41829.1|0
1723834750000|2024-08-16 18:59:10|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|0
1723834760000|2024-08-16 18:59:20|41849.1|41829.1|41851.2|41831.2|41851.2|41831.2|41849.1|41829.1|1
1723834770000|2024-08-16 18:59:30|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|1
1723834790000|2024-08-16 18:59:50|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|41848.7|41828.7|2
1723834800000|2024-08-16 19:00:00|41846.2|41826.2|41846.2|41826.2|41846.2|41826.2|41846.2|41826.2|3
1723834830000|2024-08-16 19:00:30|||||||||1
1723834840000|2024-08-16 19:00:40|41848.2|41828.2|41846.2|41826.2|41848.2|41828.2|41846.2|41826.2|0
1723834850000|2024-08-16 19:00:50|41848.2|41828.2|41848.7|41828.7|41848.7|41828.7|41848.2|41828.2|1
1723834860000|2024-08-16 19:01:00|41848.2|41828.2|41848.7|41828.7|41848.7|41828.7|41846.2|41826.2|2
1723834880000|2024-08-16 19:01:20|||||||||3
1723834900000|2024-08-16 19:01:40|||||||||12
1723834910000|2024-08-16 19:01:50|||||||||2
1723834920000|2024-08-16 19:02:00|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|1
1723834940000|2024-08-16 19:02:20|41848.7|41828.7|41848.7|41828.7|41851.2|41831.2|41848.7|41828.7|0
1723834950000|2024-08-16 19:02:30|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|0
1723834980000|2024-08-16 19:03:00|||||||||6
1723835010000|2024-08-16 19:03:30|41854.5|41834.5|41857|41837|41857|41837|41854.5|41834.5|16
1723835020000|2024-08-16 19:03:40|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|1
1723835030000|2024-08-16 19:03:50|41863.3|41843.3|41861.2|41841.2|41863.7|41843.7|41861.2|41841.2|5
1723835040000|2024-08-16 19:04:00|41858.7|41838.7|41856.6|41836.6|41858.7|41838.7|41856.6|41836.6|24
1723835050000|2024-08-16 19:04:10|41858.7|41838.7|41858.7|41838.7|41861.2|41841.2|41856.2|41836.2|1
1723835070000|2024-08-16 19:04:30|41861.2|41841.2|41859.1|41839.1|41861.2|41841.2|41859.1|41839.1|0
1723835080000|2024-08-16 19:04:40|41861.2|41841.2|41863.3|41843.3|41863.3|41843.3|41861.2|41841.2|17
1723835090000|2024-08-16 19:04:50|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|5
1723835100000|2024-08-16 19:05:00|||||||||2
1723835110000|2024-08-16 19:05:10|41862|41842|41862|41842|41862|41842|41862|41842|2
1723835120000|2024-08-16 19:05:20|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41862|41842|4
1723835130000|2024-08-16 19:05:30|41862|41842|41862|41842|41862|41842|41862|41842|0
1723835140000|2024-08-16 19:05:40|41862.1|41842.1|41864.1|41844.1|41864.1|41844.1|41861.6|41841.6|0
1723835150000|2024-08-16 19:05:50|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|1
1723835170000|2024-08-16 19:06:10|||||||||1
1723835190000|2024-08-16 19:06:30|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|41866.6|41846.6|13
1723835210000|2024-08-16 19:06:50|41868.7|41848.7|41870.8|41850.8|41870.8|41850.8|41866.6|41846.6|4
1723835220000|2024-08-16 19:07:00|41868.7|41848.7|41866.6|41846.6|41870.8|41850.8|41866.6|41846.6|6
1723835240000|2024-08-16 19:07:20|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|0
1723835260000|2024-08-16 19:07:40|41864.1|41844.1|41868.3|41848.3|41868.3|41848.3|41864.1|41844.1|6
1723835270000|2024-08-16 19:07:50|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1723835280000|2024-08-16 19:08:00|||||||||2
1723835300000|2024-08-16 19:08:20|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|1
1723835320000|2024-08-16 19:08:40|||||||||1
1723835390000|2024-08-16 19:09:50|||||||||1
1723835410000|2024-08-16 19:10:10|41869.9|41849.9|41865.8|41845.8|41869.9|41849.9|41865.8|41845.8|0
1723835420000|2024-08-16 19:10:20|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|1
1723835430000|2024-08-16 19:10:30|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|0
1723835440000|2024-08-16 19:10:40|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|5
1723835450000|2024-08-16 19:10:50|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|5
1723835470000|2024-08-16 19:11:10|41864.9|41844.9|41860.4|41840.4|41864.9|41844.9|41860.4|41840.4|5
1723835510000|2024-08-16 19:11:50|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|2
1723835520000|2024-08-16 19:12:00|41864.9|41844.9|41862.9|41842.9|41864.9|41844.9|41862.9|41842.9|0
1723835530000|2024-08-16 19:12:10|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|0
1723835540000|2024-08-16 19:12:20|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|0
1723835550000|2024-08-16 19:12:30|41860.8|41840.8|41860.8|41840.8|41862.9|41842.9|41860.8|41840.8|0
1723835570000|2024-08-16 19:12:50|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|11
1723835580000|2024-08-16 19:13:00|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1723835590000|2024-08-16 19:13:10|41865.4|41845.4|41867.4|41847.4|41867.4|41847.4|41865.4|41845.4|4
1723835600000|2024-08-16 19:13:20|41865.4|41845.4|41867.9|41847.9|41868.3|41848.3|41865.4|41845.4|7
1723835610000|2024-08-16 19:13:30|41867.4|41847.4|41865.4|41845.4|41867.4|41847.4|41865.4|41845.4|0
1723835620000|2024-08-16 19:13:40|41863.3|41843.3|41865.4|41845.4|41865.4|41845.4|41863.3|41843.3|5
1723835630000|2024-08-16 19:13:50|41864.9|41844.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|3
1723835640000|2024-08-16 19:14:00|41864.9|41844.9|41862.9|41842.9|41864.9|41844.9|41862.9|41842.9|0
1723835650000|2024-08-16 19:14:10|41863.3|41843.3|41865.4|41845.4|41865.4|41845.4|41863.3|41843.3|2
1723835680000|2024-08-16 19:14:40|||||||||1
1723835720000|2024-08-16 19:15:20|||||||||1
1723835750000|2024-08-16 19:15:50|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|7
1723835760000|2024-08-16 19:16:00|||||||||2
1723835790000|2024-08-16 19:16:30|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|0
1723835800000|2024-08-16 19:16:40|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|1
1723835810000|2024-08-16 19:16:50|||||||||1
1723835840000|2024-08-16 19:17:20|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|3
1723835880000|2024-08-16 19:18:00|||||||||2
1723835890000|2024-08-16 19:18:10|41882.9|41862.9|41880.4|41860.4|41882.9|41862.9|41880.4|41860.4|1
1723835930000|2024-08-16 19:18:50|41882.5|41862.5|41880.4|41860.4|41882.5|41862.5|41880.4|41860.4|0
1723835940000|2024-08-16 19:19:00|||||||||2
1723835950000|2024-08-16 19:19:10|||||||||2
1723835960000|2024-08-16 19:19:20|41877.5|41857.5|41879.5|41859.5|41879.5|41859.5|41877.5|41857.5|4
1723835990000|2024-08-16 19:19:50|41880|41860|41880|41860|41880|41860|41880|41860|3
1723836000000|2024-08-16 19:20:00|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|0
1723836030000|2024-08-16 19:20:30|||||||||1
1723836050000|2024-08-16 19:20:50|41877.5|41857.5|41879.5|41859.5|41879.5|41859.5|41877.5|41857.5|0
1723836060000|2024-08-16 19:21:00|41879.1|41859.1|41872.9|41852.9|41879.1|41859.1|41872.9|41852.9|15
1723836070000|2024-08-16 19:21:10|41875|41855|41870.4|41850.4|41875|41855|41870.4|41850.4|3
1723836080000|2024-08-16 19:21:20|41870|41850|41870|41850|41870|41850|41870|41850|0
1723836090000|2024-08-16 19:21:30|||||||||1
1723836100000|2024-08-16 19:21:40|41870.4|41850.4|41868.3|41848.3|41870.4|41850.4|41868.3|41848.3|18
1723836110000|2024-08-16 19:21:50|||||||||2
1723836120000|2024-08-16 19:22:00|||||||||1
1723836140000|2024-08-16 19:22:20|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|2
1723836150000|2024-08-16 19:22:30|41866.7|41846.7|41866.3|41846.3|41866.7|41846.7|41866.3|41846.3|5
1723836190000|2024-08-16 19:23:10|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|15
1723836200000|2024-08-16 19:23:20|41866.7|41846.7|41871.3|41851.3|41871.3|41851.3|41866.7|41846.7|13
1723836210000|2024-08-16 19:23:30|41870.8|41850.8|41871.3|41851.3|41871.3|41851.3|41870.8|41850.8|4
1723836260000|2024-08-16 19:24:20|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|0
1723836270000|2024-08-16 19:24:30|||||||||1
1723836280000|2024-08-16 19:24:40|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|0
1723836330000|2024-08-16 19:25:30|41869.2|41849.2|41871.3|41851.3|41871.3|41851.3|41869.2|41849.2|0
1723836340000|2024-08-16 19:25:40|||||||||1
1723836380000|2024-08-16 19:26:20|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|1
1723836400000|2024-08-16 19:26:40|||||||||2
1723836410000|2024-08-16 19:26:50|||||||||1
1723836490000|2024-08-16 19:28:10|41877.2|41857.2|41882.2|41862.2|41882.2|41862.2|41877.2|41857.2|22
1723836510000|2024-08-16 19:28:30|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|2
1723836520000|2024-08-16 19:28:40|||||||||1
1723836530000|2024-08-16 19:28:50|||||||||3
1723836600000|2024-08-16 19:30:00|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|14
1723836620000|2024-08-16 19:30:20|||||||||3
1723836650000|2024-08-16 19:30:50|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1723836660000|2024-08-16 19:31:00|41882.6|41862.6|41885.1|41865.1|41887.2|41867.2|41882.2|41862.2|4
1723836670000|2024-08-16 19:31:10|41883|41863|41883|41863|41885.1|41865.1|41882.6|41862.6|3
1723836680000|2024-08-16 19:31:20|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1723836690000|2024-08-16 19:31:30|41883|41863|41885.1|41865.1|41885.1|41865.1|41883|41863|1
1723836700000|2024-08-16 19:31:40|41883|41863|41883|41863|41883|41863|41883|41863|0
1723836710000|2024-08-16 19:31:50|41885.1|41865.1|41887.2|41867.2|41887.2|41867.2|41885.1|41865.1|2
1723836720000|2024-08-16 19:32:00|41887.6|41867.6|41887.2|41867.2|41887.6|41867.6|41887.2|41867.2|5
1723836760000|2024-08-16 19:32:40|41887.6|41867.6|41888|41868|41888|41868|41887.6|41867.6|4
1723836780000|2024-08-16 19:33:00|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|0
1723836790000|2024-08-16 19:33:10|41888|41868|41890.1|41870.1|41890.1|41870.1|41888|41868|0
1723836810000|2024-08-16 19:33:30|41889.7|41869.7|41889.7|41869.7|41890.1|41870.1|41887.6|41867.6|2
1723836820000|2024-08-16 19:33:40|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|0
1723836830000|2024-08-16 19:33:50|41888|41868|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|3
1723836840000|2024-08-16 19:34:00|41889.7|41869.7|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|3
1723836850000|2024-08-16 19:34:10|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|3
1723836890000|2024-08-16 19:34:50|||||||||1
1723836910000|2024-08-16 19:35:10|41890.1|41870.1|41892.2|41872.2|41892.2|41872.2|41890.1|41870.1|0
1723836930000|2024-08-16 19:35:30|41893|41873|41893|41873|41893|41873|41893|41873|1
1723836940000|2024-08-16 19:35:40|||||||||1
1723836950000|2024-08-16 19:35:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|2
1723836980000|2024-08-16 19:36:20|41892.2|41872.2|41887.6|41867.6|41892.2|41872.2|41887.6|41867.6|9
1723837030000|2024-08-16 19:37:10|||||||||2
1723837040000|2024-08-16 19:37:20|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|0
1723837060000|2024-08-16 19:37:40|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|0
1723837080000|2024-08-16 19:38:00|41892.2|41872.2|41888.1|41868.1|41892.2|41872.2|41888.1|41868.1|0
1723837090000|2024-08-16 19:38:10|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|14
1723837110000|2024-08-16 19:38:30|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|0
1723837120000|2024-08-16 19:38:40|41880.6|41860.6|41880.1|41860.1|41880.6|41860.6|41880.1|41860.1|3
1723837140000|2024-08-16 19:39:00|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|3
1723837150000|2024-08-16 19:39:10|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|3
1723837200000|2024-08-16 19:40:00|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|41880.1|41860.1|6
1723837210000|2024-08-16 19:40:10|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41877.6|41857.6|0
1723837220000|2024-08-16 19:40:20|41880.1|41860.1|41882.2|41862.2|41882.2|41862.2|41880.1|41860.1|0
1723837280000|2024-08-16 19:41:20|||||||||7
1723837290000|2024-08-16 19:41:30|||||||||5
1723837300000|2024-08-16 19:41:40|41884.3|41864.3|41882.2|41862.2|41884.3|41864.3|41882.2|41862.2|0
1723837310000|2024-08-16 19:41:50|||||||||2
1723837390000|2024-08-16 19:43:10|41880.1|41860.1|41882.2|41862.2|41882.2|41862.2|41880.1|41860.1|9
1723837450000|2024-08-16 19:44:10|||||||||1
1723837460000|2024-08-16 19:44:20|||||||||1
1723837470000|2024-08-16 19:44:30|||||||||1
1723837520000|2024-08-16 19:45:20|||||||||6
1723837570000|2024-08-16 19:46:10|41878.1|41858.1|41877.2|41857.2|41878.1|41858.1|41877.2|41857.2|2
1723837580000|2024-08-16 19:46:20|||||||||8
1723837600000|2024-08-16 19:46:40|||||||||1
1723837610000|2024-08-16 19:46:50|||||||||1
1723837630000|2024-08-16 19:47:10|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41881.4|41861.4|7
1723837640000|2024-08-16 19:47:20|||||||||1
1723837660000|2024-08-16 19:47:40|41884.3|41864.3|41886.8|41866.8|41886.8|41866.8|41882.7|41862.7|1
1723837670000|2024-08-16 19:47:50|41884.7|41864.7|41886.8|41866.8|41886.8|41866.8|41884.7|41864.7|1
1723837700000|2024-08-16 19:48:20|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1723837710000|2024-08-16 19:48:30|41886.8|41866.8|41887.2|41867.2|41887.2|41867.2|41886.8|41866.8|9
1723837740000|2024-08-16 19:49:00|||||||||1
1723837760000|2024-08-16 19:49:20|41889.3|41869.3|41889.3|41869.3|41889.3|41869.3|41887.2|41867.2|0
1723837780000|2024-08-16 19:49:40|41887.7|41867.7|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|4
1723837790000|2024-08-16 19:49:50|||||||||1
1723837820000|2024-08-16 19:50:20|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|0
1723837860000|2024-08-16 19:51:00|||||||||1
1723837880000|2024-08-16 19:51:20|||||||||3
1723837890000|2024-08-16 19:51:30|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|3
1723837900000|2024-08-16 19:51:40|||||||||3
1723837940000|2024-08-16 19:52:20|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|9
1723837950000|2024-08-16 19:52:30|41874.8|41854.8|41873.1|41853.1|41877.3|41857.3|41872.7|41852.7|9
1723837960000|2024-08-16 19:52:40|41872.7|41852.7|41877.3|41857.3|41877.3|41857.3|41872.7|41852.7|5
1723837970000|2024-08-16 19:52:50|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|2
1723837990000|2024-08-16 19:53:10|41881.8|41861.8|41882.3|41862.3|41882.3|41862.3|41881.8|41861.8|10
1723838010000|2024-08-16 19:53:30|||||||||8
1723838020000|2024-08-16 19:53:40|41882.7|41862.7|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|3
1723838030000|2024-08-16 19:53:50|41885.2|41865.2|41887.3|41867.3|41887.3|41867.3|41885.2|41865.2|0
1723838040000|2024-08-16 19:54:00|41885.2|41865.2|41887.3|41867.3|41887.3|41867.3|41885.2|41865.2|0
1723838050000|2024-08-16 19:54:10|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41882.7|41862.7|1
1723838060000|2024-08-16 19:54:20|41883.1|41863.1|41882.7|41862.7|41883.1|41863.1|41882.7|41862.7|1
1723838070000|2024-08-16 19:54:30|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|0
1723838080000|2024-08-16 19:54:40|||||||||1
1723838090000|2024-08-16 19:54:50|||||||||15
1723838100000|2024-08-16 19:55:00|41885.2|41865.2|41887.7|41867.7|41887.7|41867.7|41885.2|41865.2|3
1723838110000|2024-08-16 19:55:10|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|2
1723838140000|2024-08-16 19:55:40|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|1
1723838150000|2024-08-16 19:55:50|41883.1|41863.1|41887.3|41867.3|41887.3|41867.3|41883.1|41863.1|0
1723838160000|2024-08-16 19:56:00|41887.7|41867.7|41887.3|41867.3|41887.7|41867.7|41887.3|41867.3|3
1723838170000|2024-08-16 19:56:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|1
1723838180000|2024-08-16 19:56:20|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41884.8|41864.8|4
1723838190000|2024-08-16 19:56:30|41887.3|41867.3|41884.8|41864.8|41887.3|41867.3|41884.8|41864.8|0
1723838200000|2024-08-16 19:56:40|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|2
1723838220000|2024-08-16 19:57:00|||||||||1
1723838240000|2024-08-16 19:57:20|||||||||3
1723838250000|2024-08-16 19:57:30|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41882.7|41862.7|1
1723838260000|2024-08-16 19:57:40|41883.1|41863.1|41887.3|41867.3|41887.3|41867.3|41882.7|41862.7|4
1723838280000|2024-08-16 19:58:00|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|4
1723838290000|2024-08-16 19:58:10|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|41883.1|41863.1|0
1723838300000|2024-08-16 19:58:20|41885.2|41865.2|41887.3|41867.3|41887.3|41867.3|41885.2|41865.2|7
1723838330000|2024-08-16 19:58:50|41885.2|41865.2|41887.3|41867.3|41887.3|41867.3|41885.2|41865.2|12
1723838340000|2024-08-16 19:59:00|41885.2|41865.2|41883.1|41863.1|41887.3|41867.3|41883.1|41863.1|8
1723838350000|2024-08-16 19:59:10|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|4
1723838360000|2024-08-16 19:59:20|41884.8|41864.8|41882.3|41862.3|41884.8|41864.8|41882.3|41862.3|4
1723838370000|2024-08-16 19:59:30|||||||||1
1723838390000|2024-08-16 19:59:50|41883.2|41863.2|41887.3|41867.3|41887.3|41867.3|41883.2|41863.2|5
1723838400000|2024-08-16 20:00:00|41884.8|41864.8|41887.3|41867.3|41887.3|41867.3|41884.8|41864.8|8
1723838410000|2024-08-16 20:00:10|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|0
1723838430000|2024-08-16 20:00:30|41885.7|41865.7|41887.7|41867.7|41887.7|41867.7|41885.7|41865.7|2
1723838450000|2024-08-16 20:00:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|0
1723838460000|2024-08-16 20:01:00|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41882.7|41862.7|3
1723838490000|2024-08-16 20:01:30|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|2
1723838500000|2024-08-16 20:01:40|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|4
1723838510000|2024-08-16 20:01:50|41883.2|41863.2|41885.2|41865.2|41885.2|41865.2|41883.2|41863.2|0
1723838530000|2024-08-16 20:02:10|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1723838550000|2024-08-16 20:02:30|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|5
1723838580000|2024-08-16 20:03:00|41889.8|41869.8|41891.9|41871.9|41891.9|41871.9|41889.8|41869.8|12
1723838600000|2024-08-16 20:03:20|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|5
1723838610000|2024-08-16 20:03:30|||||||||1
1723838620000|2024-08-16 20:03:40|41888.2|41868.2|41887.7|41867.7|41888.2|41868.2|41887.7|41867.7|1
1723838640000|2024-08-16 20:04:00|41885.7|41865.7|41882.7|41862.7|41885.7|41865.7|41882.7|41862.7|4
1723838650000|2024-08-16 20:04:10|41882.3|41862.3|41878.2|41858.2|41882.3|41862.3|41878.2|41858.2|0
1723838660000|2024-08-16 20:04:20|41876.1|41856.1|41876.1|41856.1|41876.1|41856.1|41876.1|41856.1|0
1723838690000|2024-08-16 20:04:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|1
1723838700000|2024-08-16 20:05:00|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1723838710000|2024-08-16 20:05:10|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|0
1723838720000|2024-08-16 20:05:20|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|8
1723838730000|2024-08-16 20:05:30|||||||||1
1723838760000|2024-08-16 20:06:00|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|5
1723838770000|2024-08-16 20:06:10|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|2
1723838780000|2024-08-16 20:06:20|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|0
1723838800000|2024-08-16 20:06:40|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|2
1723838820000|2024-08-16 20:07:00|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|0
1723838840000|2024-08-16 20:07:20|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|4
1723838880000|2024-08-16 20:08:00|41880.3|41860.3|41882.3|41862.3|41882.3|41862.3|41880.3|41860.3|0
1723838910000|2024-08-16 20:08:30|41880.3|41860.3|41877.8|41857.8|41880.3|41860.3|41877.8|41857.8|0
1723838960000|2024-08-16 20:09:20|41880.3|41860.3|41882.8|41862.8|41882.8|41862.8|41880.3|41860.3|4
1723839000000|2024-08-16 20:10:00|41884.8|41864.8|41882.8|41862.8|41884.8|41864.8|41882.8|41862.8|4
1723839010000|2024-08-16 20:10:10|||||||||1
1723839020000|2024-08-16 20:10:20|41880.7|41860.7|41882.8|41862.8|41882.8|41862.8|41880.3|41860.3|2
1723839040000|2024-08-16 20:10:40|41880.7|41860.7|41880.3|41860.3|41880.7|41860.7|41880.3|41860.3|0
1723839050000|2024-08-16 20:10:50|41882.3|41862.3|41882.8|41862.8|41882.8|41862.8|41882.3|41862.3|10
1723839120000|2024-08-16 20:12:00|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1723839140000|2024-08-16 20:12:20|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|0
1723839160000|2024-08-16 20:12:40|||||||||1
1723839170000|2024-08-16 20:12:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1723839180000|2024-08-16 20:13:00|||||||||2
1723839190000|2024-08-16 20:13:10|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|0
1723839200000|2024-08-16 20:13:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|8
1723839220000|2024-08-16 20:13:40|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|0
1723839230000|2024-08-16 20:13:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1723839240000|2024-08-16 20:14:00|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|0
1723839250000|2024-08-16 20:14:10|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1723839260000|2024-08-16 20:14:20|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|5
1723839270000|2024-08-16 20:14:30|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1723839280000|2024-08-16 20:14:40|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|4
1723839300000|2024-08-16 20:15:00|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|0
1723839310000|2024-08-16 20:15:10|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|3
1723839360000|2024-08-16 20:16:00|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|3
1723839410000|2024-08-16 20:16:50|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|11
1723839490000|2024-08-16 20:18:10|41871.6|41851.6|41868.2|41848.2|41871.6|41851.6|41868.2|41848.2|3
1723839500000|2024-08-16 20:18:20|||||||||1
1723839540000|2024-08-16 20:19:00|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1723839550000|2024-08-16 20:19:10|41867.4|41847.4|41865.3|41845.3|41867.4|41847.4|41865.3|41845.3|0
1723839560000|2024-08-16 20:19:20|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|1
1723839570000|2024-08-16 20:19:30|41861.2|41841.2|41858.2|41838.2|41861.2|41841.2|41857.8|41837.8|3
1723839580000|2024-08-16 20:19:40|41860.3|41840.3|41858.2|41838.2|41860.3|41840.3|41858.2|41838.2|0
1723839600000|2024-08-16 20:20:00|41860.3|41840.3|41858.2|41838.2|41860.3|41840.3|41858.2|41838.2|1
1723839630000|2024-08-16 20:20:30|41857.4|41837.4|41855.7|41835.7|41857.8|41837.8|41855.7|41835.7|10
1723839640000|2024-08-16 20:20:40|41857.8|41837.8|41855.7|41835.7|41857.8|41837.8|41855.7|41835.7|0
1723839650000|2024-08-16 20:20:50|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1723839690000|2024-08-16 20:21:30|41854.1|41834.1|41857.8|41837.8|41857.8|41837.8|41853.7|41833.7|6
1723839720000|2024-08-16 20:22:00|41855.7|41835.7|41857.8|41837.8|41857.8|41837.8|41855.7|41835.7|0
1723839730000|2024-08-16 20:22:10|41855.7|41835.7|41857.8|41837.8|41857.8|41837.8|41855.7|41835.7|0
1723839740000|2024-08-16 20:22:20|41858.2|41838.2|41858.3|41838.3|41858.3|41838.3|41858.2|41838.2|0
1723839750000|2024-08-16 20:22:30|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|1
1723839760000|2024-08-16 20:22:40|||||||||1
1723839780000|2024-08-16 20:23:00|41858.3|41838.3|41860.3|41840.3|41860.3|41840.3|41858.3|41838.3|0
1723839790000|2024-08-16 20:23:10|||||||||2
1723839800000|2024-08-16 20:23:20|41858.3|41838.3|41857.8|41837.8|41860.3|41840.3|41857.8|41837.8|1
1723839820000|2024-08-16 20:23:40|41855.8|41835.8|41857.8|41837.8|41857.8|41837.8|41855.8|41835.8|0
1723839830000|2024-08-16 20:23:50|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1723839840000|2024-08-16 20:24:00|41857.8|41837.8|41860.3|41840.3|41860.3|41840.3|41857.8|41837.8|2
1723839870000|2024-08-16 20:24:30|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|2
1723839880000|2024-08-16 20:24:40|41862.8|41842.8|41863.3|41843.3|41863.3|41843.3|41862.8|41842.8|4
1723839930000|2024-08-16 20:25:30|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|1
1723839940000|2024-08-16 20:25:40|||||||||2
1723839950000|2024-08-16 20:25:50|41865.8|41845.8|41865.8|41845.8|41867.8|41847.8|41865.8|41845.8|2
1723839960000|2024-08-16 20:26:00|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1723839980000|2024-08-16 20:26:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|1
1723840000000|2024-08-16 20:26:40|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|0
1723840050000|2024-08-16 20:27:30|||||||||2
1723840080000|2024-08-16 20:28:00|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|0
1723840090000|2024-08-16 20:28:10|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|41861.2|41841.2|0
1723840100000|2024-08-16 20:28:20|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|0
1723840110000|2024-08-16 20:28:30|41862.8|41842.8|41862.8|41842.8|41862.8|41842.8|41862.8|41842.8|0
1723840130000|2024-08-16 20:28:50|41862.9|41842.9|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|2
1723840190000|2024-08-16 20:29:50|41857.9|41837.9|41848.7|41828.7|41857.9|41837.9|41848.7|41828.7|37
1723840200000|2024-08-16 20:30:00|41842|41822|41842|41822|41842|41822|41842|41822|3
1723840210000|2024-08-16 20:30:10|||||||||3
1723840230000|2024-08-16 20:30:30|||||||||4
1723840250000|2024-08-16 20:30:50|||||||||7
1723840260000|2024-08-16 20:31:00|41841.6|41821.6|41832.4|41812.4|41841.6|41821.6|41832.4|41812.4|5
1723840270000|2024-08-16 20:31:10|41830.4|41810.4|41827.9|41807.9|41830.4|41810.4|41827.9|41807.9|7
1723840280000|2024-08-16 20:31:20|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|4
1723840290000|2024-08-16 20:31:30|||||||||1
1723840300000|2024-08-16 20:31:40|41829.5|41809.5|41827.4|41807.4|41829.5|41809.5|41827.4|41807.4|1
1723840310000|2024-08-16 20:31:50|||||||||1
1723840320000|2024-08-16 20:32:00|41829.5|41809.5|41829.5|41809.5|41829.5|41809.5|41829.5|41809.5|2
1723840330000|2024-08-16 20:32:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|0
1723840340000|2024-08-16 20:32:20|41829.5|41809.5|41827.9|41807.9|41829.5|41809.5|41827.4|41807.4|0
1723840350000|2024-08-16 20:32:30|41827.4|41807.4|41825.4|41805.4|41827.4|41807.4|41825.4|41805.4|0
1723840360000|2024-08-16 20:32:40|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|0
1723840380000|2024-08-16 20:33:00|41829.9|41809.9|41830.4|41810.4|41830.4|41810.4|41829.9|41809.9|3
1723840400000|2024-08-16 20:33:20|41832.9|41812.9|41834.9|41814.9|41834.9|41814.9|41832.9|41812.9|4
1723840410000|2024-08-16 20:33:30|41832.9|41812.9|41834.9|41814.9|41834.9|41814.9|41832.9|41812.9|0
1723840430000|2024-08-16 20:33:50|41832.9|41812.9|41833.3|41813.3|41834.9|41814.9|41832.9|41812.9|1
1723840440000|2024-08-16 20:34:00|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|0
1723840500000|2024-08-16 20:35:00|||||||||1
1723840530000|2024-08-16 20:35:30|41833.3|41813.3|41835.4|41815.4|41835.4|41815.4|41833.3|41813.3|3
1723840580000|2024-08-16 20:36:20|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|2
1723840600000|2024-08-16 20:36:40|41832.5|41812.5|41832.9|41812.9|41832.9|41812.9|41832.5|41812.5|1
1723840620000|2024-08-16 20:37:00|41832.5|41812.5|41832.9|41812.9|41832.9|41812.9|41832.5|41812.5|0
1723840680000|2024-08-16 20:38:00|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|1
1723840690000|2024-08-16 20:38:10|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|0
1723840770000|2024-08-16 20:39:30|||||||||1
1723840830000|2024-08-16 20:40:30|||||||||1
1723840840000|2024-08-16 20:40:40|||||||||2
1723840860000|2024-08-16 20:41:00|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|1
1723840890000|2024-08-16 20:41:30|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|1
1723840900000|2024-08-16 20:41:40|||||||||1
1723840910000|2024-08-16 20:41:50|41829.2|41809.2|41828.3|41808.3|41829.2|41809.2|41828.3|41808.3|4
1723840940000|2024-08-16 20:42:20|||||||||7
1723840980000|2024-08-16 20:43:00|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|2
1723840990000|2024-08-16 20:43:10|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41825.8|41805.8|0
1723841010000|2024-08-16 20:43:30|41828.3|41808.3|41825.8|41805.8|41828.3|41808.3|41825.8|41805.8|0
1723841030000|2024-08-16 20:43:50|41827.9|41807.9|41823.3|41803.3|41827.9|41807.9|41823.3|41803.3|3
1723841090000|2024-08-16 20:44:50|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1723841100000|2024-08-16 20:45:00|41823.3|41803.3|41823.4|41803.4|41823.4|41803.4|41823.3|41803.3|0
1723841110000|2024-08-16 20:45:10|41821.3|41801.3|41820.9|41800.9|41821.3|41801.3|41820.9|41800.9|0
1723841150000|2024-08-16 20:45:50|||||||||2
1723841160000|2024-08-16 20:46:00|41820.4|41800.4|41817.9|41797.9|41820.4|41800.4|41817.9|41797.9|1
1723841200000|2024-08-16 20:46:40|||||||||2
1723841210000|2024-08-16 20:46:50|41817.5|41797.5|41812.9|41792.9|41817.5|41797.5|41812.9|41792.9|6
1723841220000|2024-08-16 20:47:00|||||||||1
1723841240000|2024-08-16 20:47:20|||||||||1
1723841280000|2024-08-16 20:48:00|41810.9|41790.9|41810.4|41790.4|41812.9|41792.9|41808.4|41788.4|7
1723841300000|2024-08-16 20:48:20|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.1|41792.1|9
1723841310000|2024-08-16 20:48:30|41812.1|41792.1|41812.5|41792.5|41812.5|41792.5|41812.1|41792.1|2
1723841320000|2024-08-16 20:48:40|||||||||4
1723841330000|2024-08-16 20:48:50|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41812.5|41792.5|1
1723841350000|2024-08-16 20:49:10|41815|41795|41812.5|41792.5|41815|41795|41812.5|41792.5|2
1723841390000|2024-08-16 20:49:50|41815|41795|41815|41795|41815|41795|41815|41795|7
1723841400000|2024-08-16 20:50:00|41815.4|41795.4|41817.5|41797.5|41817.5|41797.5|41815.4|41795.4|3
1723841420000|2024-08-16 20:50:20|41819.6|41799.6|41817.5|41797.5|41819.6|41799.6|41817.5|41797.5|4
1723841440000|2024-08-16 20:50:40|41819.6|41799.6|41817.5|41797.5|41819.6|41799.6|41817.5|41797.5|2
1723841450000|2024-08-16 20:50:50|||||||||1
1723841470000|2024-08-16 20:51:10|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1723841490000|2024-08-16 20:51:30|41817.5|41797.5|41817.1|41797.1|41817.5|41797.5|41817.1|41797.1|0
1723841500000|2024-08-16 20:51:40|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.1|41797.1|2
1723841550000|2024-08-16 20:52:30|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1723841560000|2024-08-16 20:52:40|41817.5|41797.5|41815.5|41795.5|41817.5|41797.5|41815|41795|2
1723841570000|2024-08-16 20:52:50|||||||||1
1723841580000|2024-08-16 20:53:00|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1723841600000|2024-08-16 20:53:20|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1723841610000|2024-08-16 20:53:30|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1723841620000|2024-08-16 20:53:40|41815|41795|41815|41795|41815|41795|41815|41795|0
1723841630000|2024-08-16 20:53:50|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1723841640000|2024-08-16 20:54:00|41815|41795|41815|41795|41815|41795|41815|41795|1
1723841670000|2024-08-16 20:54:30|41817.1|41797.1|41815|41795|41817.1|41797.1|41815|41795|0
1723841680000|2024-08-16 20:54:40|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1723841700000|2024-08-16 20:55:00|41815|41795|41817.5|41797.5|41817.5|41797.5|41815|41795|4
1723841710000|2024-08-16 20:55:10|||||||||1
1723841730000|2024-08-16 20:55:30|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|3
1723841740000|2024-08-16 20:55:40|41813.4|41793.4|41817.5|41797.5|41817.5|41797.5|41813.4|41793.4|5
1723841750000|2024-08-16 20:55:50|41818|41798|41818|41798|41818|41798|41818|41798|0
1723841760000|2024-08-16 20:56:00|41818.4|41798.4|41822.5|41802.5|41822.5|41802.5|41818.4|41798.4|0
1723841770000|2024-08-16 20:56:10|||||||||1
1723841780000|2024-08-16 20:56:20|41823|41803|41823|41803|41823|41803|41823|41803|3
1723841800000|2024-08-16 20:56:40|41823.4|41803.4|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|8
1723841810000|2024-08-16 20:56:50|41828|41808|41828|41808|41828|41808|41828|41808|1
1723841830000|2024-08-16 20:57:10|41823.8|41803.8|41825.9|41805.9|41828.4|41808.4|41823.8|41803.8|4
1723841850000|2024-08-16 20:57:30|41825.5|41805.5|41823.8|41803.8|41825.5|41805.5|41823.4|41803.4|4
1723841860000|2024-08-16 20:57:40|41825.9|41805.9|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|0
1723841880000|2024-08-16 20:58:00|41823.8|41803.8|41823.4|41803.4|41825.9|41805.9|41823.4|41803.4|2
1723841890000|2024-08-16 20:58:10|41823.8|41803.8|41823.4|41803.4|41823.8|41803.8|41823.4|41803.4|4
1723841900000|2024-08-16 20:58:20|41821.3|41801.3|41823.4|41803.4|41823.4|41803.4|41821.3|41801.3|5
1723841910000|2024-08-16 20:58:30|||||||||2
1723841920000|2024-08-16 20:58:40|41824.3|41804.3|41824.3|41804.3|41824.7|41804.7|41824.3|41804.3|1
1723841930000|2024-08-16 20:58:50|41826.8|41806.8|41828.8|41808.8|41828.8|41808.8|41826.8|41806.8|0
1723841940000|2024-08-16 20:59:00|41830.9|41810.9|41833.8|41813.8|41833.8|41813.8|41830.9|41810.9|4
1723841950000|2024-08-16 20:59:10|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|41833.4|41813.4|0
1723841960000|2024-08-16 20:59:20|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|41833.8|41813.8|0
1723841970000|2024-08-16 20:59:30|41831.8|41811.8|41833.4|41813.4|41833.4|41813.4|41831.3|41811.3|9
1723841980000|2024-08-16 20:59:40|41833|41813|41828.4|41808.4|41833.4|41813.4|41828.4|41808.4|4
1723841990000|2024-08-16 20:59:50|41828|41808|41828.4|41808.4|41830.9|41810.9|41828|41808|1
1724191210000|2024-08-20 22:00:10|41951.5|41931.5|41951.5|41931.5|41954.2|41934.2|41951.5|41931.5|5
1724191220000|2024-08-20 22:00:20|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|7
1724191230000|2024-08-20 22:00:30|||||||||2
1724191240000|2024-08-20 22:00:40|||||||||2
1724191250000|2024-08-20 22:00:50|41951.7|41931.7|41956.2|41936.2|41956.2|41936.2|41951.7|41931.7|6
1724191260000|2024-08-20 22:01:00|41956.7|41936.7|41954|41934|41956.7|41936.7|41951.7|41931.7|5
1724191270000|2024-08-20 22:01:10|41951.7|41931.7|41951.5|41931.5|41951.7|41931.7|41951.5|41931.5|3
1724191280000|2024-08-20 22:01:20|41953.7|41933.7|41954|41934|41954|41934|41953.7|41933.7|3
1724191290000|2024-08-20 22:01:30|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|0
1724191310000|2024-08-20 22:01:50|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|0
1724191340000|2024-08-20 22:02:20|41951.5|41931.5|41954|41934|41954|41934|41951.5|41931.5|6
1724191360000|2024-08-20 22:02:40|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|0
1724191370000|2024-08-20 22:02:50|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|2
1724191380000|2024-08-20 22:03:00|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|3
1724191390000|2024-08-20 22:03:10|||||||||1
1724191410000|2024-08-20 22:03:30|||||||||1
1724191440000|2024-08-20 22:04:00|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|0
1724191460000|2024-08-20 22:04:20|41954|41934|41951.3|41931.3|41954|41934|41951.3|41931.3|4
1724191570000|2024-08-20 22:06:10|41946.8|41926.8|41946.3|41926.3|41946.8|41926.8|41946.3|41926.3|5
1724191590000|2024-08-20 22:06:30|41946.5|41926.5|41946.3|41926.3|41946.5|41926.5|41946.3|41926.3|3
1724191610000|2024-08-20 22:06:50|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|1
1724191630000|2024-08-20 22:07:10|41941|41921|41941|41921|41941|41921|41941|41921|0
1724191640000|2024-08-20 22:07:20|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|1
1724191690000|2024-08-20 22:08:10|41941|41921|41941|41921|41941|41921|41938.5|41918.5|0
1724191700000|2024-08-20 22:08:20|||||||||1
1724191750000|2024-08-20 22:09:10|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|0
1724191770000|2024-08-20 22:09:30|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1724191780000|2024-08-20 22:09:40|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|0
1724191800000|2024-08-20 22:10:00|41941.3|41921.3|41944|41924|41944|41924|41941.3|41921.3|5
1724191810000|2024-08-20 22:10:10|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|0
1724191830000|2024-08-20 22:10:30|||||||||1
1724191840000|2024-08-20 22:10:40|41951|41931|41951|41931|41951|41931|41951|41931|1
1724191910000|2024-08-20 22:11:50|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|0
1724191950000|2024-08-20 22:12:30|41949|41929|41949|41929|41949|41929|41949|41929|0
1724191970000|2024-08-20 22:12:50|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|0
1724191990000|2024-08-20 22:13:10|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|0
1724192010000|2024-08-20 22:13:30|41949.3|41929.3|41949.1|41929.1|41949.3|41929.3|41949.1|41929.1|3
1724192020000|2024-08-20 22:13:40|41951.6|41931.6|41951.3|41931.3|41951.6|41931.6|41951.3|41931.3|0
1724192050000|2024-08-20 22:14:10|41951.6|41931.6|41948.8|41928.8|41951.6|41931.6|41948.8|41928.8|1
1724192190000|2024-08-20 22:16:30|||||||||2
1724192210000|2024-08-20 22:16:50|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|4
1724192230000|2024-08-20 22:17:10|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1724192240000|2024-08-20 22:17:20|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|0
1724192270000|2024-08-20 22:17:50|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|0
1724192330000|2024-08-20 22:18:50|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|0
1724192390000|2024-08-20 22:19:50|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|1
1724192400000|2024-08-20 22:20:00|41951.3|41931.3|41951.1|41931.1|41951.3|41931.3|41951.1|41931.1|1
1724192420000|2024-08-20 22:20:20|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|0
1724192480000|2024-08-20 22:21:20|41953.6|41933.6|41953.6|41933.6|41953.6|41933.6|41953.6|41933.6|0
1724192540000|2024-08-20 22:22:20|41953.3|41933.3|41957.8|41937.8|41957.8|41937.8|41953.3|41933.3|0
1724192570000|2024-08-20 22:22:50|41960.1|41940.1|41957.8|41937.8|41960.1|41940.1|41957.8|41937.8|0
1724192600000|2024-08-20 22:23:20|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|0
1724192650000|2024-08-20 22:24:10|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|3
1724192700000|2024-08-20 22:25:00|41963.3|41943.3|41967.8|41947.8|41967.8|41947.8|41963.3|41943.3|2
1724192720000|2024-08-20 22:25:20|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|3
1724192730000|2024-08-20 22:25:30|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|0
1724192770000|2024-08-20 22:26:10|41965.9|41945.9|41965.6|41945.6|41965.9|41945.9|41965.6|41945.6|39
1724192790000|2024-08-20 22:26:30|41968.1|41948.1|41965.9|41945.9|41968.1|41948.1|41965.9|41945.9|2
1724192800000|2024-08-20 22:26:40|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1724192820000|2024-08-20 22:27:00|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|10
1724192830000|2024-08-20 22:27:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|7
1724192850000|2024-08-20 22:27:30|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41973.1|41953.1|1
1724192860000|2024-08-20 22:27:40|41977.6|41957.6|41975.3|41955.3|41977.6|41957.6|41975.3|41955.3|0
1724192870000|2024-08-20 22:27:50|41977.6|41957.6|41973.1|41953.1|41977.6|41957.6|41973.1|41953.1|2
1724192910000|2024-08-20 22:28:30|41975.9|41955.9|41973.6|41953.6|41975.9|41955.9|41973.6|41953.6|0
1724192930000|2024-08-20 22:28:50|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|1
1724192980000|2024-08-20 22:29:40|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|1
1724192990000|2024-08-20 22:29:50|41975.9|41955.9|41973.6|41953.6|41975.9|41955.9|41973.6|41953.6|0
1724193000000|2024-08-20 22:30:00|41973.4|41953.4|41968.9|41948.9|41973.4|41953.4|41968.9|41948.9|8
1724193090000|2024-08-20 22:31:30|||||||||1
1724193170000|2024-08-20 22:32:50|||||||||1
1724193180000|2024-08-20 22:33:00|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|2
1724193190000|2024-08-20 22:33:10|41966.7|41946.7|41966.4|41946.4|41966.7|41946.7|41966.4|41946.4|0
1724193230000|2024-08-20 22:33:50|41964.2|41944.2|41966.4|41946.4|41966.4|41946.4|41964.2|41944.2|1
1724193240000|2024-08-20 22:34:00|41964.2|41944.2|41966.4|41946.4|41966.4|41946.4|41964.2|41944.2|0
1724193260000|2024-08-20 22:34:20|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|0
1724193270000|2024-08-20 22:34:30|41966.4|41946.4|41966.4|41946.4|41966.4|41946.4|41964.2|41944.2|0
1724193280000|2024-08-20 22:34:40|41964.2|41944.2|41966.4|41946.4|41966.4|41946.4|41964.2|41944.2|0
1724193290000|2024-08-20 22:34:50|41964.2|41944.2|41963.6|41943.6|41964.2|41944.2|41963.6|41943.6|1
1724193300000|2024-08-20 22:35:00|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|1
1724193310000|2024-08-20 22:35:10|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|0
1724193340000|2024-08-20 22:35:40|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41954.2|41934.2|0
1724193350000|2024-08-20 22:35:50|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|0
1724193370000|2024-08-20 22:36:10|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|0
1724193380000|2024-08-20 22:36:20|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|0
1724193390000|2024-08-20 22:36:30|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|1
1724193400000|2024-08-20 22:36:40|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|0
1724193410000|2024-08-20 22:36:50|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|1
1724193420000|2024-08-20 22:37:00|41953.7|41933.7|41953.9|41933.9|41953.9|41933.9|41953.7|41933.7|1
1724193460000|2024-08-20 22:37:40|41958.4|41938.4|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1724193510000|2024-08-20 22:38:30|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|0
1724193520000|2024-08-20 22:38:40|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|0
1724193550000|2024-08-20 22:39:10|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|0
1724193570000|2024-08-20 22:39:30|41953.7|41933.7|41951.2|41931.2|41953.7|41933.7|41951.2|41931.2|0
1724193580000|2024-08-20 22:39:40|41953.4|41933.4|41951.2|41931.2|41953.4|41933.4|41951.2|41931.2|0
1724193590000|2024-08-20 22:39:50|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|3
1724193600000|2024-08-20 22:40:00|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|0
1724193620000|2024-08-20 22:40:20|41946.4|41926.4|41948.7|41928.7|41951.2|41931.2|41946.4|41926.4|7
1724193650000|2024-08-20 22:40:50|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|0
1724193660000|2024-08-20 22:41:00|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|0
1724193690000|2024-08-20 22:41:30|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|0
1724193700000|2024-08-20 22:41:40|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|1
1724193750000|2024-08-20 22:42:30|41943.9|41923.9|41943.9|41923.9|41946.2|41926.2|41943.9|41923.9|0
1724193760000|2024-08-20 22:42:40|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|41946.2|41926.2|0
1724193780000|2024-08-20 22:43:00|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|0
1724193840000|2024-08-20 22:44:00|41944|41924|41948.7|41928.7|41948.7|41928.7|41944|41924|4
1724193890000|2024-08-20 22:44:50|41949|41929|41949|41929|41949|41929|41949|41929|0
1724193920000|2024-08-20 22:45:20|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|1
1724193930000|2024-08-20 22:45:30|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|41946.5|41926.5|0
1724193960000|2024-08-20 22:46:00|41944|41924|41944|41924|41944|41924|41944|41924|0
1724193980000|2024-08-20 22:46:20|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|0
1724193990000|2024-08-20 22:46:30|41944|41924|41944|41924|41944|41924|41941.7|41921.7|1
1724194000000|2024-08-20 22:46:40|41939|41919|41934|41914|41939|41919|41934|41914|3
1724194050000|2024-08-20 22:47:30|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|0
1724194090000|2024-08-20 22:48:10|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|0
1724194100000|2024-08-20 22:48:20|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|0
1724194120000|2024-08-20 22:48:40|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|0
1724194160000|2024-08-20 22:49:20|41923.7|41903.7|41921.5|41901.5|41924|41904|41921.5|41901.5|1
1724194200000|2024-08-20 22:50:00|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|2
1724194300000|2024-08-20 22:51:40|41916.7|41896.7|41914.2|41894.2|41916.7|41896.7|41914|41894|4
1724194310000|2024-08-20 22:51:50|41914|41894|41916.7|41896.7|41916.7|41896.7|41914|41894|4
1724194370000|2024-08-20 22:52:50|41919|41899|41916.7|41896.7|41919|41899|41916.7|41896.7|0
1724194390000|2024-08-20 22:53:10|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|0
1724194430000|2024-08-20 22:53:50|41914|41894|41912|41892|41914|41894|41912|41892|5
1724194440000|2024-08-20 22:54:00|41914.3|41894.3|41914|41894|41914.3|41894.3|41914|41894|18
1724194460000|2024-08-20 22:54:20|41916.2|41896.2|41918.7|41898.7|41918.7|41898.7|41914|41894|1
1724194480000|2024-08-20 22:54:40|41916.5|41896.5|41919|41899|41919|41899|41916.5|41896.5|2
1724194580000|2024-08-20 22:56:20|||||||||1
1724194590000|2024-08-20 22:56:30|41921.3|41901.3|41923.5|41903.5|41923.5|41903.5|41921.3|41901.3|2
1724194630000|2024-08-20 22:57:10|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1724194650000|2024-08-20 22:57:30|||||||||1
1724194660000|2024-08-20 22:57:40|41926.3|41906.3|41928.5|41908.5|41928.5|41908.5|41926.3|41906.3|2
1724194670000|2024-08-20 22:57:50|41926.3|41906.3|41928.5|41908.5|41928.5|41908.5|41926.3|41906.3|0
1724194700000|2024-08-20 22:58:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|1
1724194710000|2024-08-20 22:58:30|41928.5|41908.5|41928.8|41908.8|41928.8|41908.8|41926.3|41906.3|1
1724194720000|2024-08-20 22:58:40|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|1
1724194730000|2024-08-20 22:58:50|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|0
1724194750000|2024-08-20 22:59:10|||||||||1
1724194840000|2024-08-20 23:00:40|41922|41902|41921.8|41901.8|41922|41902|41921.8|41901.8|1
1724194850000|2024-08-20 23:00:50|41919.5|41899.5|41919.3|41899.3|41921.8|41901.8|41919.3|41899.3|2
1724194870000|2024-08-20 23:01:10|41919|41899|41919|41899|41919|41899|41919|41899|0
1724194890000|2024-08-20 23:01:30|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|0
1724194970000|2024-08-20 23:02:50|41919|41899|41916.8|41896.8|41919|41899|41916.8|41896.8|0
1724194980000|2024-08-20 23:03:00|41919|41899|41916.8|41896.8|41919|41899|41916.8|41896.8|2
1724194990000|2024-08-20 23:03:10|41919|41899|41919.3|41899.3|41919.3|41899.3|41916.8|41896.8|5
1724195040000|2024-08-20 23:04:00|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|0
1724195050000|2024-08-20 23:04:10|41919.3|41899.3|41921.6|41901.6|41921.6|41901.6|41919.3|41899.3|0
1724195060000|2024-08-20 23:04:20|41919.3|41899.3|41919.3|41899.3|41921.6|41901.6|41919.3|41899.3|0
1724195070000|2024-08-20 23:04:30|41921.6|41901.6|41919.3|41899.3|41921.6|41901.6|41919.3|41899.3|0
1724195130000|2024-08-20 23:05:30|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|1
1724195150000|2024-08-20 23:05:50|41919.1|41899.1|41914.3|41894.3|41919.1|41899.1|41914.3|41894.3|3
1724195160000|2024-08-20 23:06:00|41912.1|41892.1|41911.8|41891.8|41912.1|41892.1|41911.8|41891.8|0
1724195170000|2024-08-20 23:06:10|41914.1|41894.1|41914.3|41894.3|41914.3|41894.3|41912.1|41892.1|2
1724195190000|2024-08-20 23:06:30|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1724195210000|2024-08-20 23:06:50|41913.8|41893.8|41909.3|41889.3|41913.8|41893.8|41909.3|41889.3|0
1724195220000|2024-08-20 23:07:00|41911.6|41891.6|41909.3|41889.3|41913.8|41893.8|41909.3|41889.3|2
1724195230000|2024-08-20 23:07:10|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1724195240000|2024-08-20 23:07:20|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|0
1724195250000|2024-08-20 23:07:30|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1724195270000|2024-08-20 23:07:50|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|0
1724195280000|2024-08-20 23:08:00|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|1
1724195390000|2024-08-20 23:09:50|41913.8|41893.8|41909.3|41889.3|41913.8|41893.8|41909.3|41889.3|1
1724195400000|2024-08-20 23:10:00|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41909.3|41889.3|0
1724195410000|2024-08-20 23:10:10|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|0
1724195430000|2024-08-20 23:10:30|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1724195440000|2024-08-20 23:10:40|||||||||2
1724195460000|2024-08-20 23:11:00|41909.3|41889.3|41911.6|41891.6|41913.8|41893.8|41909.3|41889.3|0
1724195470000|2024-08-20 23:11:10|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41911.6|41891.6|0
1724195480000|2024-08-20 23:11:20|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1724195490000|2024-08-20 23:11:30|41913.8|41893.8|41914.1|41894.1|41914.1|41894.1|41913.8|41893.8|3
1724195550000|2024-08-20 23:12:30|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1724195600000|2024-08-20 23:13:20|41914.4|41894.4|41916.6|41896.6|41916.6|41896.6|41914.4|41894.4|0
1724195630000|2024-08-20 23:13:50|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|2
1724195680000|2024-08-20 23:14:40|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|0
1724195690000|2024-08-20 23:14:50|41909.4|41889.4|41913.9|41893.9|41913.9|41893.9|41909.4|41889.4|3
1724195700000|2024-08-20 23:15:00|41909.1|41889.1|41911.4|41891.4|41911.4|41891.4|41909.1|41889.1|0
1724195710000|2024-08-20 23:15:10|41909.1|41889.1|41911.4|41891.4|41911.4|41891.4|41909.1|41889.1|0
1724195720000|2024-08-20 23:15:20|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1724195790000|2024-08-20 23:16:30|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|1
1724195840000|2024-08-20 23:17:20|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|2
1724195870000|2024-08-20 23:17:50|41913.9|41893.9|41914.1|41894.1|41914.1|41894.1|41913.9|41893.9|1
1724195960000|2024-08-20 23:19:20|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|0
1724195970000|2024-08-20 23:19:30|41914.1|41894.1|41918.9|41898.9|41918.9|41898.9|41914.1|41894.1|0
1724196000000|2024-08-20 23:20:00|41914.1|41894.1|41916.6|41896.6|41916.6|41896.6|41914.1|41894.1|0
1724196060000|2024-08-20 23:21:00|41918.9|41898.9|41918.6|41898.6|41918.9|41898.9|41918.6|41898.6|0
1724196080000|2024-08-20 23:21:20|41916.4|41896.4|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|1
1724196090000|2024-08-20 23:21:30|41918.6|41898.6|41918.4|41898.4|41918.6|41898.6|41918.4|41898.4|0
1724196100000|2024-08-20 23:21:40|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|0
1724196130000|2024-08-20 23:22:10|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|2
1724196140000|2024-08-20 23:22:20|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|1
1724196160000|2024-08-20 23:22:40|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|0
1724196320000|2024-08-20 23:25:20|41911.7|41891.7|41909.4|41889.4|41911.7|41891.7|41909.4|41889.4|0
1724196350000|2024-08-20 23:25:50|41911.7|41891.7|41911.7|41891.7|41911.7|41891.7|41911.7|41891.7|0
1724196360000|2024-08-20 23:26:00|41909.4|41889.4|41911.7|41891.7|41911.7|41891.7|41909.4|41889.4|0
1724196380000|2024-08-20 23:26:20|41911.4|41891.4|41909.4|41889.4|41911.7|41891.7|41909.4|41889.4|1
1724196390000|2024-08-20 23:26:30|41911.7|41891.7|41911.7|41891.7|41911.7|41891.7|41909.4|41889.4|1
1724196400000|2024-08-20 23:26:40|41911.4|41891.4|41909.2|41889.2|41911.4|41891.4|41909.2|41889.2|0
1724196420000|2024-08-20 23:27:00|41911.7|41891.7|41909.4|41889.4|41911.7|41891.7|41909.4|41889.4|2
1724196450000|2024-08-20 23:27:30|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|0
1724196530000|2024-08-20 23:28:50|41911.4|41891.4|41911.7|41891.7|41911.7|41891.7|41911.4|41891.4|1
1724196540000|2024-08-20 23:29:00|41909.4|41889.4|41911.7|41891.7|41911.7|41891.7|41909.4|41889.4|0
1724196560000|2024-08-20 23:29:20|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|0
1724196590000|2024-08-20 23:29:50|||||||||8
1724196670000|2024-08-20 23:31:10|41918.4|41898.4|41918.7|41898.7|41918.7|41898.7|41918.4|41898.4|0
1724196690000|2024-08-20 23:31:30|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|1
1724196740000|2024-08-20 23:32:20|41921.2|41901.2|41923.4|41903.4|41923.4|41903.4|41921.2|41901.2|0
1724196780000|2024-08-20 23:33:00|41925.7|41905.7|41923.4|41903.4|41925.7|41905.7|41923.4|41903.4|0
1724196790000|2024-08-20 23:33:10|41925.7|41905.7|41923.4|41903.4|41925.7|41905.7|41923.4|41903.4|0
1724196810000|2024-08-20 23:33:30|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|2
1724196840000|2024-08-20 23:34:00|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|2
1724196870000|2024-08-20 23:34:30|||||||||1
1724196890000|2024-08-20 23:34:50|41924|41904|41926.5|41906.5|41926.5|41906.5|41924|41904|4
1724196910000|2024-08-20 23:35:10|||||||||1
1724197000000|2024-08-20 23:36:40|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|1
1724197030000|2024-08-20 23:37:10|41926.5|41906.5|41926.2|41906.2|41926.5|41906.5|41926.2|41906.2|0
1724197050000|2024-08-20 23:37:30|41929|41909|41929|41909|41929|41909|41929|41909|1
1724197090000|2024-08-20 23:38:10|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|2
1724197170000|2024-08-20 23:39:30|41926.2|41906.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|0
1724197180000|2024-08-20 23:39:40|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|0
1724197190000|2024-08-20 23:39:50|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1724197200000|2024-08-20 23:40:00|41926.5|41906.5|41926.5|41906.5|41928.7|41908.7|41926.5|41906.5|0
1724197210000|2024-08-20 23:40:10|41926.2|41906.2|41924|41904|41926.2|41906.2|41924|41904|0
1724197250000|2024-08-20 23:40:50|||||||||1
1724197290000|2024-08-20 23:41:30|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|1
1724197310000|2024-08-20 23:41:50|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|1
1724197320000|2024-08-20 23:42:00|41926.2|41906.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|1
1724197350000|2024-08-20 23:42:30|||||||||1
1724197440000|2024-08-20 23:44:00|41929|41909|41929|41909|41931.2|41911.2|41929|41909|0
1724197450000|2024-08-20 23:44:10|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|0
1724197460000|2024-08-20 23:44:20|41929|41909|41929|41909|41929|41909|41929|41909|0
1724197470000|2024-08-20 23:44:30|||||||||1
1724197510000|2024-08-20 23:45:10|41928.8|41908.8|41928.5|41908.5|41928.8|41908.8|41928.5|41908.5|10
1724197540000|2024-08-20 23:45:40|41926|41906|41923.8|41903.8|41926|41906|41923.8|41903.8|17
1724197550000|2024-08-20 23:45:50|41921.5|41901.5|41923.8|41903.8|41923.8|41903.8|41921.5|41901.5|9
1724197640000|2024-08-20 23:47:20|||||||||1
1724197660000|2024-08-20 23:47:40|||||||||1
1724197730000|2024-08-20 23:48:50|41926|41906|41926|41906|41926|41906|41926|41906|2
1724197740000|2024-08-20 23:49:00|41928.3|41908.3|41926|41906|41928.3|41908.3|41926|41906|0
1724197750000|2024-08-20 23:49:10|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|0
1724197780000|2024-08-20 23:49:40|41926|41906|41923.8|41903.8|41926|41906|41923.8|41903.8|0
1724197840000|2024-08-20 23:50:40|41921|41901|41921|41901|41921|41901|41921|41901|0
1724197850000|2024-08-20 23:50:50|41918.8|41898.8|41921|41901|41923.8|41903.8|41918.8|41898.8|2
1724197860000|2024-08-20 23:51:00|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|0
1724197890000|2024-08-20 23:51:30|41919|41899|41923.8|41903.8|41923.8|41903.8|41918.8|41898.8|3
1724197900000|2024-08-20 23:51:40|41921.5|41901.5|41923.8|41903.8|41923.8|41903.8|41921.5|41901.5|0
1724197930000|2024-08-20 23:52:10|41921.5|41901.5|41923.8|41903.8|41923.8|41903.8|41921.5|41901.5|0
1724197960000|2024-08-20 23:52:40|41921.5|41901.5|41918.8|41898.8|41921.5|41901.5|41918.8|41898.8|1
1724198000000|2024-08-20 23:53:20|41916.5|41896.5|41918.8|41898.8|41918.8|41898.8|41916.5|41896.5|0
1724198010000|2024-08-20 23:53:30|41916.3|41896.3|41916.3|41896.3|41916.3|41896.3|41914|41894|4
1724198020000|2024-08-20 23:53:40|41914|41894|41918.8|41898.8|41918.8|41898.8|41914|41894|4
1724198060000|2024-08-20 23:54:20|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|0
1724198070000|2024-08-20 23:54:30|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|0
1724198090000|2024-08-20 23:54:50|41918.5|41898.5|41918.8|41898.8|41918.8|41898.8|41918.5|41898.5|2
1724198130000|2024-08-20 23:55:30|41918.6|41898.6|41918.8|41898.8|41918.8|41898.8|41918.6|41898.6|1
1724198140000|2024-08-20 23:55:40|41914.3|41894.3|41914.1|41894.1|41914.3|41894.3|41914.1|41894.1|4
1724198190000|2024-08-20 23:56:30|||||||||3
1724198220000|2024-08-20 23:57:00|||||||||2
1724198230000|2024-08-20 23:57:10|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1724198250000|2024-08-20 23:57:30|41911.6|41891.6|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|0
1724198260000|2024-08-20 23:57:40|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|0
1724198270000|2024-08-20 23:57:50|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|1
1724198280000|2024-08-20 23:58:00|41913.8|41893.8|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|1
1724198290000|2024-08-20 23:58:10|41911.8|41891.8|41911.6|41891.6|41911.8|41891.8|41911.6|41891.6|1
1724198320000|2024-08-20 23:58:40|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|0
1724198340000|2024-08-20 23:59:00|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|0
1724198370000|2024-08-20 23:59:30|41914.1|41894.1|41916.3|41896.3|41916.3|41896.3|41914.1|41894.1|2
1724198390000|2024-08-20 23:59:50|41914.1|41894.1|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|1
1724198400000|2024-08-21 00:00:00|41914.3|41894.3|41921.3|41901.3|41921.3|41901.3|41914.3|41894.3|0
1724198410000|2024-08-21 00:00:10|41923.8|41903.8|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|1
1724198430000|2024-08-21 00:00:30|41926.1|41906.1|41926.1|41906.1|41928.6|41908.6|41923.8|41903.8|1
1724198450000|2024-08-21 00:00:50|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1724198460000|2024-08-21 00:01:00|41928.6|41908.6|41928.8|41908.8|41928.8|41908.8|41926.3|41906.3|1
1724198470000|2024-08-21 00:01:10|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41928.8|41908.8|0
1724198480000|2024-08-21 00:01:20|41931.3|41911.3|41933.8|41913.8|41936.1|41916.1|41931.3|41911.3|1
1724198490000|2024-08-21 00:01:30|41931.6|41911.6|41931.6|41911.6|41933.8|41913.8|41931.6|41911.6|0
1724198500000|2024-08-21 00:01:40|41933.8|41913.8|41931.6|41911.6|41933.8|41913.8|41931.6|41911.6|0
1724198530000|2024-08-21 00:02:10|41929.3|41909.3|41929.1|41909.1|41929.3|41909.3|41929.1|41909.1|4
1724198540000|2024-08-21 00:02:20|41926.6|41906.6|41924.1|41904.1|41926.6|41906.6|41924.1|41904.1|3
1724198550000|2024-08-21 00:02:30|41921.8|41901.8|41924.1|41904.1|41924.1|41904.1|41921.8|41901.8|0
1724198570000|2024-08-21 00:02:50|41921.6|41901.6|41921.8|41901.8|41924.1|41904.1|41921.6|41901.6|0
1724198590000|2024-08-21 00:03:10|41921.6|41901.6|41909.1|41889.1|41921.6|41901.6|41909.1|41889.1|2
1724198600000|2024-08-21 00:03:20|41909.3|41889.3|41911.6|41891.6|41911.6|41891.6|41909.3|41889.3|0
1724198610000|2024-08-21 00:03:30|41909.3|41889.3|41906.6|41886.6|41911.6|41891.6|41906.6|41886.6|0
1724198620000|2024-08-21 00:03:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1724198630000|2024-08-21 00:03:50|41906.6|41886.6|41906.6|41886.6|41908.8|41888.8|41906.6|41886.6|0
1724198640000|2024-08-21 00:04:00|||||||||1
1724198650000|2024-08-21 00:04:10|41904.1|41884.1|41901.9|41881.9|41904.1|41884.1|41901.9|41881.9|0
1724198660000|2024-08-21 00:04:20|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41901.9|41881.9|0
1724198670000|2024-08-21 00:04:30|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|0
1724198680000|2024-08-21 00:04:40|41904.1|41884.1|41901.9|41881.9|41904.1|41884.1|41901.9|41881.9|0
1724198690000|2024-08-21 00:04:50|41904.1|41884.1|41899.1|41879.1|41904.1|41884.1|41899.1|41879.1|1
1724198700000|2024-08-21 00:05:00|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|0
1724198710000|2024-08-21 00:05:10|41894.1|41874.1|41891.6|41871.6|41894.1|41874.1|41891.6|41871.6|9
1724198720000|2024-08-21 00:05:20|41889.6|41869.6|41891.9|41871.9|41891.9|41871.9|41889.6|41869.6|3
1724198730000|2024-08-21 00:05:30|41894.1|41874.1|41891.9|41871.9|41894.1|41874.1|41891.9|41871.9|1
1724198740000|2024-08-21 00:05:40|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41891.9|41871.9|0
1724198770000|2024-08-21 00:06:10|||||||||1
1724198780000|2024-08-21 00:06:20|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|2
1724198790000|2024-08-21 00:06:30|41889.6|41869.6|41892.1|41872.1|41894.4|41874.4|41889.6|41869.6|0
1724198800000|2024-08-21 00:06:40|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1724198810000|2024-08-21 00:06:50|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|9
1724198820000|2024-08-21 00:07:00|41892.1|41872.1|41894.4|41874.4|41894.4|41874.4|41892.1|41872.1|1
1724198830000|2024-08-21 00:07:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1724198850000|2024-08-21 00:07:30|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1724198860000|2024-08-21 00:07:40|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|1
1724198870000|2024-08-21 00:07:50|41894.4|41874.4|41896.6|41876.6|41896.6|41876.6|41894.4|41874.4|24
1724198880000|2024-08-21 00:08:00|41899.1|41879.1|41898.9|41878.9|41899.1|41879.1|41898.9|41878.9|2
1724198900000|2024-08-21 00:08:20|41898.6|41878.6|41901.4|41881.4|41901.4|41881.4|41898.6|41878.6|0
1724198910000|2024-08-21 00:08:30|41901.1|41881.1|41898.9|41878.9|41901.1|41881.1|41898.9|41878.9|0
1724198920000|2024-08-21 00:08:40|41901.4|41881.4|41903.6|41883.6|41903.6|41883.6|41901.1|41881.1|0
1724198930000|2024-08-21 00:08:50|41901.4|41881.4|41901.4|41881.4|41903.6|41883.6|41901.1|41881.1|0
1724198940000|2024-08-21 00:09:00|41903.6|41883.6|41898.9|41878.9|41903.6|41883.6|41898.9|41878.9|0
1724198950000|2024-08-21 00:09:10|41901.4|41881.4|41901.4|41881.4|41903.6|41883.6|41901.4|41881.4|0
1724198960000|2024-08-21 00:09:20|41903.6|41883.6|41903.6|41883.6|41903.6|41883.6|41901.4|41881.4|0
1724198980000|2024-08-21 00:09:40|||||||||13
1724198990000|2024-08-21 00:09:50|41903.1|41883.1|41898.6|41878.6|41903.1|41883.1|41898.6|41878.6|5
1724199000000|2024-08-21 00:10:00|41895.9|41875.9|41893.6|41873.6|41895.9|41875.9|41893.6|41873.6|2
1724199010000|2024-08-21 00:10:10|41891.4|41871.4|41893.6|41873.6|41893.6|41873.6|41891.4|41871.4|1
1724199020000|2024-08-21 00:10:20|41891.1|41871.1|41893.4|41873.4|41893.6|41873.6|41891.1|41871.1|0
1724199030000|2024-08-21 00:10:30|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|0
1724199040000|2024-08-21 00:10:40|41888.9|41868.9|41888.6|41868.6|41888.9|41868.9|41888.6|41868.6|2
1724199050000|2024-08-21 00:10:50|41886.4|41866.4|41888.6|41868.6|41888.6|41868.6|41886.4|41866.4|1
1724199060000|2024-08-21 00:11:00|41888.4|41868.4|41886.1|41866.1|41888.4|41868.4|41886.1|41866.1|0
1724199070000|2024-08-21 00:11:10|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1724199080000|2024-08-21 00:11:20|41888.4|41868.4|41888.6|41868.6|41888.6|41868.6|41883.9|41863.9|2
1724199090000|2024-08-21 00:11:30|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|0
1724199100000|2024-08-21 00:11:40|41888.6|41868.6|41886.1|41866.1|41888.6|41868.6|41886.1|41866.1|0
1724199110000|2024-08-21 00:11:50|41886.4|41866.4|41888.6|41868.6|41888.6|41868.6|41886.4|41866.4|0
1724199130000|2024-08-21 00:12:10|||||||||1
1724199140000|2024-08-21 00:12:20|41888.9|41868.9|41888.9|41868.9|41891.1|41871.1|41888.9|41868.9|0
1724199150000|2024-08-21 00:12:30|41890.9|41870.9|41891.1|41871.1|41891.1|41871.1|41890.9|41870.9|1
1724199160000|2024-08-21 00:12:40|41888.4|41868.4|41886.1|41866.1|41888.4|41868.4|41886.1|41866.1|6
1724199170000|2024-08-21 00:12:50|41883.6|41863.6|41883.6|41863.6|41886.1|41866.1|41883.6|41863.6|0
1724199180000|2024-08-21 00:13:00|41885.9|41865.9|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|0
1724199190000|2024-08-21 00:13:10|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41886.1|41866.1|0
1724199200000|2024-08-21 00:13:20|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|0
1724199210000|2024-08-21 00:13:30|41883.6|41863.6|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|1
1724199220000|2024-08-21 00:13:40|41886.4|41866.4|41883.6|41863.6|41886.4|41866.4|41883.6|41863.6|2
1724199230000|2024-08-21 00:13:50|41886.1|41866.1|41886.1|41866.1|41888.6|41868.6|41886.1|41866.1|3
1724199240000|2024-08-21 00:14:00|41885.9|41865.9|41886.1|41866.1|41886.1|41866.1|41885.9|41865.9|0
1724199260000|2024-08-21 00:14:20|41885.9|41865.9|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|0
1724199270000|2024-08-21 00:14:30|41883.6|41863.6|41883.6|41863.6|41886.1|41866.1|41883.6|41863.6|0
1724199280000|2024-08-21 00:14:40|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|0
1724199290000|2024-08-21 00:14:50|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|1
1724199300000|2024-08-21 00:15:00|41881.2|41861.2|41881.2|41861.2|41883.4|41863.4|41881.2|41861.2|1
1724199320000|2024-08-21 00:15:20|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|1
1724199340000|2024-08-21 00:15:40|41890.9|41870.9|41893.7|41873.7|41893.7|41873.7|41890.9|41870.9|2
1724199350000|2024-08-21 00:15:50|41893.4|41873.4|41891.2|41871.2|41893.4|41873.4|41891.2|41871.2|0
1724199370000|2024-08-21 00:16:10|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|1
1724199380000|2024-08-21 00:16:20|41891.7|41871.7|41893.9|41873.9|41893.9|41873.9|41891.7|41871.7|0
1724199390000|2024-08-21 00:16:30|41891.7|41871.7|41891.7|41871.7|41893.9|41873.9|41891.7|41871.7|2
1724199410000|2024-08-21 00:16:50|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|0
1724199420000|2024-08-21 00:17:00|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|2
1724199430000|2024-08-21 00:17:10|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|0
1724199440000|2024-08-21 00:17:20|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|13
1724199450000|2024-08-21 00:17:30|41900.9|41880.9|41900.9|41880.9|41903.2|41883.2|41900.9|41880.9|2
1724199460000|2024-08-21 00:17:40|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|0
1724199470000|2024-08-21 00:17:50|41900.9|41880.9|41903.2|41883.2|41903.2|41883.2|41900.9|41880.9|10
1724199480000|2024-08-21 00:18:00|41900.9|41880.9|41903.2|41883.2|41903.2|41883.2|41900.9|41880.9|1
1724199490000|2024-08-21 00:18:10|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|1
1724199510000|2024-08-21 00:18:30|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|0
1724199530000|2024-08-21 00:18:50|||||||||2
1724199560000|2024-08-21 00:19:20|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|7
1724199590000|2024-08-21 00:19:50|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|2
1724199640000|2024-08-21 00:20:40|41895.9|41875.9|41893.7|41873.7|41895.9|41875.9|41893.7|41873.7|1
1724199660000|2024-08-21 00:21:00|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41893.7|41873.7|0
1724199690000|2024-08-21 00:21:30|41893.7|41873.7|41895.9|41875.9|41898.2|41878.2|41893.7|41873.7|0
1724199700000|2024-08-21 00:21:40|41893.7|41873.7|41895.9|41875.9|41898.2|41878.2|41893.7|41873.7|0
1724199710000|2024-08-21 00:21:50|41898.2|41878.2|41898.4|41878.4|41898.4|41878.4|41898.2|41878.2|0
1724199730000|2024-08-21 00:22:10|41900.7|41880.7|41900.7|41880.7|41900.7|41880.7|41898.4|41878.4|0
1724199750000|2024-08-21 00:22:30|41898.4|41878.4|41898.2|41878.2|41898.4|41878.4|41898.2|41878.2|2
1724199770000|2024-08-21 00:22:50|41900.7|41880.7|41898.4|41878.4|41900.7|41880.7|41898.4|41878.4|1
1724199780000|2024-08-21 00:23:00|41898.7|41878.7|41903.2|41883.2|41903.2|41883.2|41898.7|41878.7|5
1724199790000|2024-08-21 00:23:10|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|0
1724199830000|2024-08-21 00:23:50|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|0
1724199850000|2024-08-21 00:24:10|41908.2|41888.2|41903.4|41883.4|41908.2|41888.2|41903.4|41883.4|1
1724199870000|2024-08-21 00:24:30|41905.7|41885.7|41903.4|41883.4|41905.7|41885.7|41903.4|41883.4|0
1724199880000|2024-08-21 00:24:40|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.4|41883.4|0
1724199890000|2024-08-21 00:24:50|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199910000|2024-08-21 00:25:10|||||||||1
1724199930000|2024-08-21 00:25:30|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199940000|2024-08-21 00:25:40|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199950000|2024-08-21 00:25:50|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199960000|2024-08-21 00:26:00|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41903.5|41883.5|0
1724199970000|2024-08-21 00:26:10|41903.5|41883.5|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199980000|2024-08-21 00:26:20|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|0
1724199990000|2024-08-21 00:26:30|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|0
1724200010000|2024-08-21 00:26:50|41903.5|41883.5|41905.7|41885.7|41905.7|41885.7|41903.5|41883.5|0
1724200020000|2024-08-21 00:27:00|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|1
1724200040000|2024-08-21 00:27:20|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|3
1724200050000|2024-08-21 00:27:30|41908.2|41888.2|41905.7|41885.7|41908.2|41888.2|41905.7|41885.7|0
1724200070000|2024-08-21 00:27:50|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|0
1724200080000|2024-08-21 00:28:00|41903.7|41883.7|41905.7|41885.7|41905.7|41885.7|41903.7|41883.7|0
1724200090000|2024-08-21 00:28:10|41903.5|41883.5|41905.7|41885.7|41905.7|41885.7|41903.5|41883.5|0
1724200100000|2024-08-21 00:28:20|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|1
1724200110000|2024-08-21 00:28:30|41903.7|41883.7|41906|41886|41906|41886|41903.7|41883.7|0
1724200120000|2024-08-21 00:28:40|41903.7|41883.7|41903.5|41883.5|41903.7|41883.7|41903.5|41883.5|4
1724200150000|2024-08-21 00:29:10|41905.7|41885.7|41903.5|41883.5|41905.7|41885.7|41903.5|41883.5|17
1724200160000|2024-08-21 00:29:20|41905.7|41885.7|41911|41891|41911|41891|41903.5|41883.5|6
1724200170000|2024-08-21 00:29:30|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|0
1724200180000|2024-08-21 00:29:40|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|2
1724200190000|2024-08-21 00:29:50|41913.5|41893.5|41908.5|41888.5|41913.5|41893.5|41906.2|41886.2|1
1724200200000|2024-08-21 00:30:00|41908.7|41888.7|41911|41891|41911.2|41891.2|41908.7|41888.7|0
1724200210000|2024-08-21 00:30:10|41913.2|41893.2|41911.2|41891.2|41913.5|41893.5|41911|41891|0
1724200220000|2024-08-21 00:30:20|41913.5|41893.5|41911|41891|41913.5|41893.5|41908.7|41888.7|0
1724200230000|2024-08-21 00:30:30|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|1
1724200240000|2024-08-21 00:30:40|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|0
1724200250000|2024-08-21 00:30:50|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|0
1724200270000|2024-08-21 00:31:10|||||||||2
1724200280000|2024-08-21 00:31:20|41911.2|41891.2|41911|41891|41911.2|41891.2|41911|41891|0
1724200290000|2024-08-21 00:31:30|41908.7|41888.7|41911|41891|41911|41891|41908.7|41888.7|1
1724200300000|2024-08-21 00:31:40|41913.2|41893.2|41913.7|41893.7|41913.7|41893.7|41911|41891|4
1724200320000|2024-08-21 00:32:00|41916|41896|41916|41896|41916|41896|41916|41896|2
1724200360000|2024-08-21 00:32:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|5
1724200370000|2024-08-21 00:32:50|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|0
1724200380000|2024-08-21 00:33:00|41913.7|41893.7|41916.2|41896.2|41916.2|41896.2|41913.7|41893.7|1
1724200390000|2024-08-21 00:33:10|41914|41894|41916.2|41896.2|41916.2|41896.2|41913.7|41893.7|0
1724200400000|2024-08-21 00:33:20|41913.7|41893.7|41913.5|41893.5|41913.7|41893.7|41913.5|41893.5|2
1724200410000|2024-08-21 00:33:30|41911.2|41891.2|41913.7|41893.7|41913.7|41893.7|41911.2|41891.2|2
1724200420000|2024-08-21 00:33:40|||||||||1
1724200430000|2024-08-21 00:33:50|41914|41894|41914|41894|41914|41894|41914|41894|0
1724200440000|2024-08-21 00:34:00|41916.2|41896.2|41921|41901|41921|41901|41916.2|41896.2|1
1724200450000|2024-08-21 00:34:10|41918.8|41898.8|41921|41901|41921|41901|41918.8|41898.8|0
1724200460000|2024-08-21 00:34:20|41923.5|41903.5|41923.2|41903.2|41923.5|41903.5|41923.2|41903.2|0
1724200470000|2024-08-21 00:34:30|41921|41901|41921|41901|41921|41901|41921|41901|0
1724200490000|2024-08-21 00:34:50|41918.8|41898.8|41916|41896|41918.8|41898.8|41916|41896|0
1724200500000|2024-08-21 00:35:00|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|0
1724200510000|2024-08-21 00:35:10|41913.5|41893.5|41911.3|41891.3|41913.5|41893.5|41911.3|41891.3|0
1724200520000|2024-08-21 00:35:20|41913.5|41893.5|41913.8|41893.8|41913.8|41893.8|41911.3|41891.3|0
1724200560000|2024-08-21 00:36:00|41914|41894|41914|41894|41914|41894|41914|41894|2
1724200570000|2024-08-21 00:36:10|41916.3|41896.3|41914|41894|41916.5|41896.5|41914|41894|0
1724200580000|2024-08-21 00:36:20|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1724200610000|2024-08-21 00:36:50|41914|41894|41913.8|41893.8|41914|41894|41913.8|41893.8|0
1724200620000|2024-08-21 00:37:00|41916|41896|41916.3|41896.3|41916.3|41896.3|41916|41896|1
1724200630000|2024-08-21 00:37:10|41918.5|41898.5|41916.5|41896.5|41918.8|41898.8|41916.5|41896.5|0
1724200640000|2024-08-21 00:37:20|41914|41894|41913.8|41893.8|41916|41896|41913.8|41893.8|2
1724200650000|2024-08-21 00:37:30|41916|41896|41918.8|41898.8|41918.8|41898.8|41916|41896|1
1724200660000|2024-08-21 00:37:40|41921|41901|41921|41901|41921|41901|41921|41901|1
1724200670000|2024-08-21 00:37:50|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|0
1724200680000|2024-08-21 00:38:00|41919|41899|41919|41899|41921.3|41901.3|41919|41899|0
1724200700000|2024-08-21 00:38:20|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41919|41899|0
1724200710000|2024-08-21 00:38:30|41919|41899|41916.3|41896.3|41921.3|41901.3|41916.3|41896.3|3
1724200720000|2024-08-21 00:38:40|41914|41894|41916.3|41896.3|41916.3|41896.3|41914|41894|0
1724200730000|2024-08-21 00:38:50|41914|41894|41916|41896|41916.3|41896.3|41914|41894|1
1724200740000|2024-08-21 00:39:00|41916.3|41896.3|41916|41896|41916.3|41896.3|41913.8|41893.8|1
1724200750000|2024-08-21 00:39:10|41911.5|41891.5|41909|41889|41911.5|41891.5|41909|41889|0
1724200760000|2024-08-21 00:39:20|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|5
1724200770000|2024-08-21 00:39:30|41909|41889|41906.5|41886.5|41909|41889|41906.5|41886.5|0
1724200780000|2024-08-21 00:39:40|41906.3|41886.3|41906.5|41886.5|41906.5|41886.5|41906.3|41886.3|0
1724200790000|2024-08-21 00:39:50|41904.3|41884.3|41898.8|41878.8|41906|41886|41896.5|41876.5|2
1724200800000|2024-08-21 00:40:00|41896.3|41876.3|41898.8|41878.8|41901|41881|41896.3|41876.3|2
1724200810000|2024-08-21 00:40:10|41901|41881|41901.3|41881.3|41901.3|41881.3|41898.8|41878.8|0
1724200830000|2024-08-21 00:40:30|41898.8|41878.8|41903.8|41883.8|41903.8|41883.8|41898.8|41878.8|1
1724200840000|2024-08-21 00:40:40|41906|41886|41906.3|41886.3|41906.3|41886.3|41906|41886|0
1724200850000|2024-08-21 00:40:50|41904|41884|41906.3|41886.3|41906.3|41886.3|41904|41884|1
1724200860000|2024-08-21 00:41:00|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|0
1724200870000|2024-08-21 00:41:10|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41903.8|41883.8|3
1724200890000|2024-08-21 00:41:30|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|1
1724200920000|2024-08-21 00:42:00|||||||||1
1724200940000|2024-08-21 00:42:20|||||||||1
1724200980000|2024-08-21 00:43:00|41909|41889|41908.8|41888.8|41909|41889|41906.5|41886.5|2
1724200990000|2024-08-21 00:43:10|41909|41889|41909|41889|41909|41889|41909|41889|0
1724201010000|2024-08-21 00:43:30|41906.8|41886.8|41906.3|41886.3|41909|41889|41906.3|41886.3|0
1724201030000|2024-08-21 00:43:50|41906.6|41886.6|41906.3|41886.3|41908.8|41888.8|41904.1|41884.1|2
1724201040000|2024-08-21 00:44:00|41904.1|41884.1|41906.3|41886.3|41906.3|41886.3|41904.1|41884.1|1
1724201050000|2024-08-21 00:44:10|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|1
1724201080000|2024-08-21 00:44:40|41909.1|41889.1|41908.8|41888.8|41909.1|41889.1|41908.8|41888.8|0
1724201090000|2024-08-21 00:44:50|41906.3|41886.3|41906.6|41886.6|41906.6|41886.6|41906.3|41886.3|3
1724201100000|2024-08-21 00:45:00|41908.8|41888.8|41911.1|41891.1|41911.1|41891.1|41908.8|41888.8|0
1724201110000|2024-08-21 00:45:10|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1724201130000|2024-08-21 00:45:30|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|2
1724201140000|2024-08-21 00:45:40|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|0
1724201150000|2024-08-21 00:45:50|41906.6|41886.6|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|3
1724201160000|2024-08-21 00:46:00|41906.6|41886.6|41908.8|41888.8|41908.8|41888.8|41906.6|41886.6|0
1724201170000|2024-08-21 00:46:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1724201180000|2024-08-21 00:46:20|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1724201190000|2024-08-21 00:46:30|41913.6|41893.6|41913.8|41893.8|41913.8|41893.8|41911.6|41891.6|1
1724201200000|2024-08-21 00:46:40|41911.6|41891.6|41913.8|41893.8|41916.3|41896.3|41911.6|41891.6|1
1724201220000|2024-08-21 00:47:00|41914.1|41894.1|41916.6|41896.6|41916.6|41896.6|41914.1|41894.1|1
1724201230000|2024-08-21 00:47:10|41916.1|41896.1|41916.3|41896.3|41916.3|41896.3|41916.1|41896.1|1
1724201240000|2024-08-21 00:47:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|0
1724201260000|2024-08-21 00:47:40|41916.1|41896.1|41916.1|41896.1|41916.1|41896.1|41916.1|41896.1|0
1724201270000|2024-08-21 00:47:50|41916.3|41896.3|41913.8|41893.8|41916.3|41896.3|41913.8|41893.8|0
1724201280000|2024-08-21 00:48:00|41916.1|41896.1|41913.8|41893.8|41916.3|41896.3|41913.8|41893.8|1
1724201290000|2024-08-21 00:48:10|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|1
1724201310000|2024-08-21 00:48:30|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|2
1724201320000|2024-08-21 00:48:40|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|0
1724201340000|2024-08-21 00:49:00|41913.8|41893.8|41911.6|41891.6|41913.8|41893.8|41911.6|41891.6|0
1724201350000|2024-08-21 00:49:10|41909.1|41889.1|41909.1|41889.1|41911.3|41891.3|41909.1|41889.1|0
1724201360000|2024-08-21 00:49:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|0
1724201380000|2024-08-21 00:49:40|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|0
1724201390000|2024-08-21 00:49:50|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1724201400000|2024-08-21 00:50:00|41911.1|41891.1|41908.8|41888.8|41911.1|41891.1|41908.8|41888.8|0
1724201410000|2024-08-21 00:50:10|41911.1|41891.1|41908.8|41888.8|41911.1|41891.1|41908.8|41888.8|1
1724201430000|2024-08-21 00:50:30|||||||||5
1724201440000|2024-08-21 00:50:40|41908.6|41888.6|41906.6|41886.6|41908.6|41888.6|41906.6|41886.6|0
1724201450000|2024-08-21 00:50:50|41908.8|41888.8|41906.6|41886.6|41908.8|41888.8|41906.6|41886.6|0
1724201460000|2024-08-21 00:51:00|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1724201470000|2024-08-21 00:51:10|41906.6|41886.6|41906.3|41886.3|41906.6|41886.6|41906.3|41886.3|1
1724201500000|2024-08-21 00:51:40|41906.1|41886.1|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|3
1724201510000|2024-08-21 00:51:50|41908.6|41888.6|41908.8|41888.8|41908.8|41888.8|41908.6|41888.6|1
1724201530000|2024-08-21 00:52:10|41911.1|41891.1|41908.8|41888.8|41911.1|41891.1|41908.8|41888.8|1
1724201540000|2024-08-21 00:52:20|41911.1|41891.1|41908.8|41888.8|41911.1|41891.1|41908.8|41888.8|0
1724201550000|2024-08-21 00:52:30|41911.1|41891.1|41913.6|41893.6|41913.6|41893.6|41908.8|41888.8|2
1724201560000|2024-08-21 00:52:40|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1724201590000|2024-08-21 00:53:10|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|0
1724201610000|2024-08-21 00:53:30|||||||||1
1724201630000|2024-08-21 00:53:50|41911.6|41891.6|41913.9|41893.9|41913.9|41893.9|41911.6|41891.6|6
1724201640000|2024-08-21 00:54:00|41911.6|41891.6|41911.4|41891.4|41911.6|41891.6|41911.4|41891.4|2
1724201660000|2024-08-21 00:54:20|41909.1|41889.1|41909.1|41889.1|41911.4|41891.4|41909.1|41889.1|1
1724201670000|2024-08-21 00:54:30|41911.4|41891.4|41911.4|41891.4|41911.4|41891.4|41909.1|41889.1|0
1724201690000|2024-08-21 00:54:50|41909.1|41889.1|41909.1|41889.1|41911.4|41891.4|41908.9|41888.9|4
1724201700000|2024-08-21 00:55:00|41908.9|41888.9|41904.4|41884.4|41908.9|41888.9|41904.4|41884.4|3
1724201740000|2024-08-21 00:55:40|41904.1|41884.1|41904.4|41884.4|41904.4|41884.4|41904.1|41884.1|1
1724201760000|2024-08-21 00:56:00|||||||||1
1724201770000|2024-08-21 00:56:10|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|1
1724201780000|2024-08-21 00:56:20|41901.6|41881.6|41894.6|41874.6|41901.6|41881.6|41894.6|41874.6|3
1724201790000|2024-08-21 00:56:30|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1724201800000|2024-08-21 00:56:40|41896.6|41876.6|41899.1|41879.1|41899.1|41879.1|41896.6|41876.6|2
1724201810000|2024-08-21 00:56:50|41901.9|41881.9|41904.1|41884.1|41904.1|41884.1|41901.9|41881.9|1
1724201820000|2024-08-21 00:57:00|41906.4|41886.4|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|0
1724201830000|2024-08-21 00:57:10|41904.1|41884.1|41903.9|41883.9|41904.1|41884.1|41903.9|41883.9|0
1724201840000|2024-08-21 00:57:20|41901.6|41881.6|41899.4|41879.4|41901.6|41881.6|41899.4|41879.4|1
1724201850000|2024-08-21 00:57:30|41901.6|41881.6|41899.4|41879.4|41901.6|41881.6|41899.4|41879.4|0
1724201860000|2024-08-21 00:57:40|41901.6|41881.6|41899.4|41879.4|41901.6|41881.6|41899.4|41879.4|0
1724201870000|2024-08-21 00:57:50|41901.6|41881.6|41901.6|41881.6|41903.9|41883.9|41901.6|41881.6|0
1724201880000|2024-08-21 00:58:00|41899.4|41879.4|41903.9|41883.9|41903.9|41883.9|41899.4|41879.4|4
1724201890000|2024-08-21 00:58:10|41901.6|41881.6|41903.9|41883.9|41903.9|41883.9|41901.6|41881.6|1
1724201910000|2024-08-21 00:58:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|7
1724201920000|2024-08-21 00:58:40|41906.6|41886.6|41906.6|41886.6|41908.9|41888.9|41906.6|41886.6|1
1724201930000|2024-08-21 00:58:50|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|1
1724201940000|2024-08-21 00:59:00|41906.6|41886.6|41906.6|41886.6|41908.9|41888.9|41904.1|41884.1|2
1724201950000|2024-08-21 00:59:10|41908.9|41888.9|41906.6|41886.6|41909.4|41889.4|41904.4|41884.4|7
1724201960000|2024-08-21 00:59:20|41906.9|41886.9|41907.1|41887.1|41907.1|41887.1|41906.9|41886.9|2
1724201970000|2024-08-21 00:59:30|41909.4|41889.4|41909.4|41889.4|41909.4|41889.4|41904.4|41884.4|2
1724201980000|2024-08-21 00:59:40|41909.6|41889.6|41909.4|41889.4|41909.6|41889.6|41909.4|41889.4|2
1724201990000|2024-08-21 00:59:50|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41909.4|41889.4|3
1724202000000|2024-08-21 01:00:00|41909.4|41889.4|41915.9|41895.9|41918.1|41898.1|41894.1|41874.1|53
1724202010000|2024-08-21 01:00:10|41918.1|41898.1|41933.4|41913.4|41933.4|41913.4|41918.1|41898.1|34
1724202020000|2024-08-21 01:00:20|41933.6|41913.6|41938.1|41918.1|41938.1|41918.1|41933.6|41913.6|27
1724202030000|2024-08-21 01:00:30|41935.9|41915.9|41935.9|41915.9|41938.1|41918.1|41931.1|41911.1|6
1724202040000|2024-08-21 01:00:40|41938.1|41918.1|41942.9|41922.9|41942.9|41922.9|41938.1|41918.1|2
1724202050000|2024-08-21 01:00:50|41940.6|41920.6|41947.9|41927.9|41948.1|41928.1|41940.6|41920.6|12
1724202060000|2024-08-21 01:01:00|41945.6|41925.6|41942.9|41922.9|41950.6|41930.6|41938.1|41918.1|21
1724202070000|2024-08-21 01:01:10|41940.6|41920.6|41938.1|41918.1|41943.1|41923.1|41938.1|41918.1|4
1724202080000|2024-08-21 01:01:20|41937.9|41917.9|41928.9|41908.9|41937.9|41917.9|41928.9|41908.9|5
1724202090000|2024-08-21 01:01:30|41931.1|41911.1|41938.4|41918.4|41938.4|41918.4|41928.6|41908.6|9
1724202100000|2024-08-21 01:01:40|41938.6|41918.6|41935.9|41915.9|41940.9|41920.9|41933.6|41913.6|2
1724202110000|2024-08-21 01:01:50|41938.1|41918.1|41945.9|41925.9|41945.9|41925.9|41938.1|41918.1|14
1724202120000|2024-08-21 01:02:00|41945.6|41925.6|41930.6|41910.6|41953.1|41933.1|41930.6|41910.6|11
1724202130000|2024-08-21 01:02:10|41930.4|41910.4|41923.1|41903.1|41930.6|41910.6|41923.1|41903.1|3
1724202140000|2024-08-21 01:02:20|41925.4|41905.4|41927.9|41907.9|41927.9|41907.9|41922.9|41902.9|4
1724202150000|2024-08-21 01:02:30|41925.4|41905.4|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|3
1724202160000|2024-08-21 01:02:40|41923.1|41903.1|41920.4|41900.4|41923.1|41903.1|41920.4|41900.4|10
1724202170000|2024-08-21 01:02:50|41920.6|41900.6|41923.1|41903.1|41927.9|41907.9|41918.1|41898.1|0
1724202180000|2024-08-21 01:03:00|41922.9|41902.9|41927.6|41907.6|41927.9|41907.9|41920.6|41900.6|5
1724202190000|2024-08-21 01:03:10|41923.1|41903.1|41920.9|41900.9|41923.1|41903.1|41918.1|41898.1|6
1724202200000|2024-08-21 01:03:20|41923.1|41903.1|41927.9|41907.9|41927.9|41907.9|41920.9|41900.9|2
1724202210000|2024-08-21 01:03:30|41925.6|41905.6|41928.1|41908.1|41933.1|41913.1|41923.1|41903.1|7
1724202220000|2024-08-21 01:03:40|41925.6|41905.6|41923.4|41903.4|41928.1|41908.1|41923.1|41903.1|2
1724202230000|2024-08-21 01:03:50|41923.1|41903.1|41920.7|41900.7|41923.2|41903.2|41918.4|41898.4|3
1724202240000|2024-08-21 01:04:00|41918.4|41898.4|41918.2|41898.2|41920.7|41900.7|41918.2|41898.2|3
1724202250000|2024-08-21 01:04:10|41918.4|41898.4|41925.4|41905.4|41927.9|41907.9|41915.7|41895.7|7
1724202260000|2024-08-21 01:04:20|41923.2|41903.2|41927.9|41907.9|41927.9|41907.9|41923.2|41903.2|1
1724202270000|2024-08-21 01:04:30|41928.2|41908.2|41925.4|41905.4|41928.2|41908.2|41923.2|41903.2|2
1724202280000|2024-08-21 01:04:40|41923.2|41903.2|41927.9|41907.9|41928.2|41908.2|41923.2|41903.2|2
1724202290000|2024-08-21 01:04:50|41925.7|41905.7|41925.4|41905.4|41928.2|41908.2|41925.4|41905.4|0
1724202300000|2024-08-21 01:05:00|41925.7|41905.7|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1724202310000|2024-08-21 01:05:10|41925.7|41905.7|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1724202320000|2024-08-21 01:05:20|41922.9|41902.9|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|1
1724202330000|2024-08-21 01:05:30|41927.7|41907.7|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1724202340000|2024-08-21 01:05:40|41930.2|41910.2|41925.4|41905.4|41930.2|41910.2|41923.2|41903.2|2
1724202350000|2024-08-21 01:05:50|41923.2|41903.2|41922.9|41902.9|41923.2|41903.2|41922.9|41902.9|1
1724202360000|2024-08-21 01:06:00|41922.7|41902.7|41917.9|41897.9|41922.7|41902.7|41915.4|41895.4|2
1724202370000|2024-08-21 01:06:10|41915.7|41895.7|41923.2|41903.2|41925.7|41905.7|41915.7|41895.7|13
1724202380000|2024-08-21 01:06:20|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41922.9|41902.9|2
1724202390000|2024-08-21 01:06:30|41923.2|41903.2|41920.7|41900.7|41925.4|41905.4|41920.7|41900.7|2
1724202400000|2024-08-21 01:06:40|41918.4|41898.4|41917.9|41897.9|41920.7|41900.7|41917.9|41897.9|3
1724202410000|2024-08-21 01:06:50|41915.7|41895.7|41918.2|41898.2|41920.4|41900.4|41915.7|41895.7|0
1724202420000|2024-08-21 01:07:00|41917.9|41897.9|41908.4|41888.4|41917.9|41897.9|41908.4|41888.4|2
1724202430000|2024-08-21 01:07:10|41910.7|41890.7|41902.9|41882.9|41910.7|41890.7|41902.9|41882.9|5
1724202440000|2024-08-21 01:07:20|41898.2|41878.2|41892.9|41872.9|41898.2|41878.2|41890.4|41870.4|2
1724202450000|2024-08-21 01:07:30|41890.4|41870.4|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|1
1724202460000|2024-08-21 01:07:40|41887.9|41867.9|41883.2|41863.2|41888.2|41868.2|41883.2|41863.2|3
1724202470000|2024-08-21 01:07:50|41883.4|41863.4|41888.2|41868.2|41888.2|41868.2|41883.2|41863.2|0
1724202480000|2024-08-21 01:08:00|41885.9|41865.9|41892.9|41872.9|41892.9|41872.9|41885.9|41865.9|1
1724202490000|2024-08-21 01:08:10|41895.2|41875.2|41895.7|41875.7|41895.7|41875.7|41890.7|41870.7|1
1724202500000|2024-08-21 01:08:20|41893.4|41873.4|41880.7|41860.7|41893.4|41873.4|41880.7|41860.7|1
1724202510000|2024-08-21 01:08:30|41880.9|41860.9|41888.2|41868.2|41888.2|41868.2|41880.9|41860.9|1
1724202520000|2024-08-21 01:08:40|41888.4|41868.4|41890.7|41870.7|41890.7|41870.7|41888.4|41868.4|1
1724202530000|2024-08-21 01:08:50|41888.4|41868.4|41885.7|41865.7|41893.2|41873.2|41885.7|41865.7|5
1724202540000|2024-08-21 01:09:00|41885.4|41865.4|41883.2|41863.2|41888.2|41868.2|41883.2|41863.2|1
1724202550000|2024-08-21 01:09:10|41878.4|41858.4|41876.2|41856.2|41878.4|41858.4|41873.7|41853.7|8
1724202560000|2024-08-21 01:09:20|41875.9|41855.9|41873.4|41853.4|41878.4|41858.4|41873.4|41853.4|3
1724202570000|2024-08-21 01:09:30|41873.7|41853.7|41878.2|41858.2|41880.4|41860.4|41873.7|41853.7|6
1724202580000|2024-08-21 01:09:40|41875.9|41855.9|41873.2|41853.2|41875.9|41855.9|41871.2|41851.2|1
1724202590000|2024-08-21 01:09:50|41875.7|41855.7|41875.7|41855.7|41880.9|41860.9|41875.7|41855.7|3
1724202600000|2024-08-21 01:10:00|41870.7|41850.7|41880.7|41860.7|41880.7|41860.7|41870.7|41850.7|3
1724202610000|2024-08-21 01:10:10|41882.9|41862.9|41890.2|41870.2|41890.2|41870.2|41882.9|41862.9|1
1724202620000|2024-08-21 01:10:20|41890.4|41870.4|41893.2|41873.2|41895.4|41875.4|41888.2|41868.2|3
1724202630000|2024-08-21 01:10:30|41892.9|41872.9|41883.4|41863.4|41893.2|41873.2|41883.4|41863.4|1
1724202640000|2024-08-21 01:10:40|41885.7|41865.7|41880.7|41860.7|41885.7|41865.7|41876.2|41856.2|0
1724202650000|2024-08-21 01:10:50|41878.4|41858.4|41868.2|41848.2|41878.4|41858.4|41868.2|41848.2|2
1724202660000|2024-08-21 01:11:00|41870.4|41850.4|41883.2|41863.2|41883.2|41863.2|41870.4|41850.4|1
1724202670000|2024-08-21 01:11:10|41882.9|41862.9|41885.4|41865.4|41890.2|41870.2|41882.9|41862.9|3
1724202680000|2024-08-21 01:11:20|41882.9|41862.9|41875.4|41855.4|41882.9|41862.9|41875.4|41855.4|2
1724202690000|2024-08-21 01:11:30|41875.7|41855.7|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|0
1724202700000|2024-08-21 01:11:40|41882.7|41862.7|41892.7|41872.7|41892.7|41872.7|41880.4|41860.4|3
1724202710000|2024-08-21 01:11:50|41892.9|41872.9|41897.9|41877.9|41897.9|41877.9|41892.9|41872.9|3
1724202720000|2024-08-21 01:12:00|41895.4|41875.4|41892.9|41872.9|41897.9|41877.9|41890.4|41870.4|2
1724202730000|2024-08-21 01:12:10|41893.2|41873.2|41897.9|41877.9|41900.4|41880.4|41893.2|41873.2|0
1724202740000|2024-08-21 01:12:20|41900.4|41880.4|41898.2|41878.2|41900.4|41880.4|41898.2|41878.2|2
1724202750000|2024-08-21 01:12:30|41900.4|41880.4|41898.2|41878.2|41900.4|41880.4|41898.2|41878.2|1
1724202760000|2024-08-21 01:12:40|41900.4|41880.4|41902.9|41882.9|41903.2|41883.2|41895.9|41875.9|2
1724202770000|2024-08-21 01:12:50|41900.7|41880.7|41893.2|41873.2|41902.9|41882.9|41893.2|41873.2|4
1724202780000|2024-08-21 01:13:00|41892.7|41872.7|41898.2|41878.2|41900.7|41880.7|41890.9|41870.9|0
1724202790000|2024-08-21 01:13:10|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41898.2|41878.2|3
1724202800000|2024-08-21 01:13:20|41900.7|41880.7|41898.5|41878.5|41900.7|41880.7|41898.5|41878.5|0
1724202810000|2024-08-21 01:13:30|41898.2|41878.2|41898.2|41878.2|41900.5|41880.5|41896|41876|0
1724202820000|2024-08-21 01:13:40|41900.5|41880.5|41890.7|41870.7|41900.5|41880.5|41890.7|41870.7|1
1724202830000|2024-08-21 01:13:50|41890.5|41870.5|41892.7|41872.7|41892.7|41872.7|41888|41868|0
1724202840000|2024-08-21 01:14:00|41890.5|41870.5|41885.7|41865.7|41893.2|41873.2|41885.7|41865.7|1
1724202850000|2024-08-21 01:14:10|41883.5|41863.5|41878.5|41858.5|41883.5|41863.5|41878.5|41858.5|0
1724202860000|2024-08-21 01:14:20|41880.7|41860.7|41876.2|41856.2|41880.7|41860.7|41876.2|41856.2|0
1724202870000|2024-08-21 01:14:30|41878.5|41858.5|41873.5|41853.5|41878.5|41858.5|41873.5|41853.5|0
1724202880000|2024-08-21 01:14:40|41871.2|41851.2|41876|41856|41876|41856|41871.2|41851.2|1
1724202890000|2024-08-21 01:14:50|41875.7|41855.7|41878.2|41858.2|41885|41865|41875.5|41855.5|0
1724202900000|2024-08-21 01:15:00|41880.7|41860.7|41878.2|41858.2|41885.5|41865.5|41878.2|41858.2|1
1724202910000|2024-08-21 01:15:10|41880.5|41860.5|41878.2|41858.2|41883|41863|41878|41858|1
1724202920000|2024-08-21 01:15:20|41878|41858|41883.2|41863.2|41883.2|41863.2|41873.5|41853.5|1
1724202930000|2024-08-21 01:15:30|41885.5|41865.5|41878.5|41858.5|41887.7|41867.7|41878.5|41858.5|0
1724202940000|2024-08-21 01:15:40|41876|41856|41873.2|41853.2|41880.5|41860.5|41873.2|41853.2|0
1724202950000|2024-08-21 01:15:50|41875.5|41855.5|41858.2|41838.2|41875.5|41855.5|41858.2|41838.2|11
1724202960000|2024-08-21 01:16:00|41858|41838|41858.2|41838.2|41858.2|41838.2|41855.5|41835.5|1
1724202970000|2024-08-21 01:16:10|41855.5|41835.5|41858.2|41838.2|41858.2|41838.2|41855.5|41835.5|0
1724202980000|2024-08-21 01:16:20|41860.5|41840.5|41865.7|41845.7|41868|41848|41860.5|41840.5|9
1724202990000|2024-08-21 01:16:30|41868|41848|41878|41858|41878|41858|41868|41848|4
1724203000000|2024-08-21 01:16:40|41880.5|41860.5|41878.5|41858.5|41883|41863|41878.5|41858.5|11
1724203010000|2024-08-21 01:16:50|41880.7|41860.7|41878.5|41858.5|41883.2|41863.2|41878.5|41858.5|1
1724203020000|2024-08-21 01:17:00|41880.7|41860.7|41885.7|41865.7|41885.7|41865.7|41880.7|41860.7|1
1724203030000|2024-08-21 01:17:10|41883.2|41863.2|41878.2|41858.2|41883.2|41863.2|41873.5|41853.5|10
1724203040000|2024-08-21 01:17:20|41876|41856|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1724203050000|2024-08-21 01:17:30|41875.5|41855.5|41868.2|41848.2|41875.5|41855.5|41868.2|41848.2|1
1724203060000|2024-08-21 01:17:40|41866|41846|41868|41848|41868.2|41848.2|41863.5|41843.5|3
1724203070000|2024-08-21 01:17:50|41863.2|41843.2|41863.2|41843.2|41865.7|41845.7|41863|41843|4
1724203080000|2024-08-21 01:18:00|41861|41841|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|1
1724203090000|2024-08-21 01:18:10|41865.7|41845.7|41868.2|41848.2|41868.2|41848.2|41863.2|41843.2|2
1724203100000|2024-08-21 01:18:20|41870.5|41850.5|41868.2|41848.2|41870.7|41850.7|41868.2|41848.2|2
1724203110000|2024-08-21 01:18:30|41868|41848|41868.2|41848.2|41868.2|41848.2|41865.5|41845.5|3
1724203120000|2024-08-21 01:18:40|41870.7|41850.7|41873.5|41853.5|41873.5|41853.5|41868.7|41848.7|10
1724203130000|2024-08-21 01:18:50|41871|41851|41873.2|41853.2|41875.7|41855.7|41871|41851|1
1724203140000|2024-08-21 01:19:00|41871|41851|41866|41846|41871|41851|41866|41846|2
1724203150000|2024-08-21 01:19:10|41863.7|41843.7|41861|41841|41866|41846|41861|41841|1
1724203160000|2024-08-21 01:19:20|41860.7|41840.7|41840.7|41820.7|41863.2|41843.2|41838.5|41818.5|6
1724203170000|2024-08-21 01:19:30|41838.2|41818.2|41831|41811|41838.2|41818.2|41828.5|41808.5|8
1724203180000|2024-08-21 01:19:40|41833.2|41813.2|41841|41821|41841|41821|41831|41811|3
1724203190000|2024-08-21 01:19:50|41843.5|41823.5|41853.5|41833.5|41853.5|41833.5|41843.5|41823.5|10
1724203200000|2024-08-21 01:20:00|41853.7|41833.7|41856|41836|41856.5|41836.5|41853.7|41833.7|3
1724203210000|2024-08-21 01:20:10|41853.7|41833.7|41856.2|41836.2|41856.2|41836.2|41851.5|41831.5|1
1724203220000|2024-08-21 01:20:20|41858.5|41838.5|41859|41839|41859|41839|41856.2|41836.2|2
1724203230000|2024-08-21 01:20:30|41859.2|41839.2|41863.7|41843.7|41863.7|41843.7|41859|41839|2
1724203240000|2024-08-21 01:20:40|41866.2|41846.2|41876.2|41856.2|41876.2|41856.2|41866.2|41846.2|3
1724203250000|2024-08-21 01:20:50|41876.5|41856.5|41876.5|41856.5|41878.7|41858.7|41873.7|41853.7|3
1724203260000|2024-08-21 01:21:00|41876.2|41856.2|41881.2|41861.2|41883.7|41863.7|41873.7|41853.7|3
1724203270000|2024-08-21 01:21:10|41881.5|41861.5|41878.7|41858.7|41881.5|41861.5|41878.7|41858.7|0
1724203280000|2024-08-21 01:21:20|41876.5|41856.5|41878.7|41858.7|41878.7|41858.7|41876.5|41856.5|0
1724203290000|2024-08-21 01:21:30|41879.2|41859.2|41886|41866|41886|41866|41878.7|41858.7|1
1724203300000|2024-08-21 01:21:40|41886.2|41866.2|41883.7|41863.7|41888.7|41868.7|41883.7|41863.7|5
1724203310000|2024-08-21 01:21:50|41883.2|41863.2|41881.2|41861.2|41883.7|41863.7|41881|41861|0
1724203320000|2024-08-21 01:22:00|41883.7|41863.7|41891.2|41871.2|41891.2|41871.2|41883.7|41863.7|1
1724203330000|2024-08-21 01:22:10|41893.5|41873.5|41889|41869|41893.5|41873.5|41889|41869|2
1724203340000|2024-08-21 01:22:20|41891.2|41871.2|41891.5|41871.5|41893.7|41873.7|41888.7|41868.7|0
1724203350000|2024-08-21 01:22:30|41891.2|41871.2|41888.2|41868.2|41891.5|41871.5|41886|41866|0
1724203360000|2024-08-21 01:22:40|41886.2|41866.2|41893.5|41873.5|41893.5|41873.5|41886|41866|0
1724203370000|2024-08-21 01:22:50|41891.2|41871.2|41886|41866|41891.2|41871.2|41886|41866|1
1724203380000|2024-08-21 01:23:00|41888.5|41868.5|41886|41866|41888.5|41868.5|41886|41866|1
1724203390000|2024-08-21 01:23:10|41883.8|41863.8|41880.8|41860.8|41883.8|41863.8|41880.8|41860.8|0
1724203400000|2024-08-21 01:23:20|41883|41863|41876|41856|41883|41863|41876|41856|1
1724203410000|2024-08-21 01:23:30|41878.3|41858.3|41876|41856|41878.5|41858.5|41873.8|41853.8|0
1724203420000|2024-08-21 01:23:40|41875.8|41855.8|41875.5|41855.5|41876|41856|41875.5|41855.5|0
1724203430000|2024-08-21 01:23:50|41875.8|41855.8|41861|41841|41876|41856|41861|41841|6
1724203440000|2024-08-21 01:24:00|41858.8|41838.8|41856|41836|41860.8|41840.8|41855.5|41835.5|2
1724203450000|2024-08-21 01:24:10|41858.3|41838.3|41851|41831|41858.5|41838.5|41851|41831|1
1724203460000|2024-08-21 01:24:20|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|1
1724203470000|2024-08-21 01:24:30|41853.5|41833.5|41851|41831|41853.5|41833.5|41850.8|41830.8|8
1724203480000|2024-08-21 01:24:40|41853.3|41833.3|41848.3|41828.3|41853.3|41833.3|41848.3|41828.3|2
1724203490000|2024-08-21 01:24:50|41846|41826|41846|41826|41846|41826|41846|41826|1
1724203500000|2024-08-21 01:25:00|41848.3|41828.3|41855.3|41835.3|41855.3|41835.3|41848.3|41828.3|1
1724203510000|2024-08-21 01:25:10|41853|41833|41853.3|41833.3|41855.5|41835.5|41850.8|41830.8|1
1724203520000|2024-08-21 01:25:20|41855.5|41835.5|41853.3|41833.3|41858|41838|41853.3|41833.3|0
1724203530000|2024-08-21 01:25:30|41853|41833|41853.3|41833.3|41855.5|41835.5|41850.5|41830.5|0
1724203540000|2024-08-21 01:25:40|41851|41831|41848|41828|41853.3|41833.3|41848|41828|3
1724203550000|2024-08-21 01:25:50|41845.5|41825.5|41848|41828|41848|41828|41845.5|41825.5|2
1724203560000|2024-08-21 01:26:00|41847.8|41827.8|41843|41823|41848|41828|41843|41823|6
1724203570000|2024-08-21 01:26:10|41845.5|41825.5|41843|41823|41845.5|41825.5|41843|41823|1
1724203580000|2024-08-21 01:26:20|41845.5|41825.5|41848|41828|41848|41828|41843|41823|0
1724203590000|2024-08-21 01:26:30|41853|41833|41858|41838|41858|41838|41853|41833|16
1724203600000|2024-08-21 01:26:40|41860.5|41840.5|41858.3|41838.3|41860.5|41840.5|41858|41838|4
1724203610000|2024-08-21 01:26:50|41860.8|41840.8|41858.5|41838.5|41860.8|41840.8|41858|41838|1
1724203620000|2024-08-21 01:27:00|41860.8|41840.8|41858.3|41838.3|41860.8|41840.8|41858|41838|5
1724203630000|2024-08-21 01:27:10|41860.5|41840.5|41863|41843|41863|41843|41858.3|41838.3|0
1724203640000|2024-08-21 01:27:20|41860.8|41840.8|41858.3|41838.3|41863|41843|41858.3|41838.3|2
1724203650000|2024-08-21 01:27:30|41858|41838|41855.5|41835.5|41860.5|41840.5|41855.5|41835.5|0
1724203660000|2024-08-21 01:27:40|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41850.8|41830.8|2
1724203670000|2024-08-21 01:27:50|41851|41831|41850.5|41830.5|41853.3|41833.3|41850.5|41830.5|0
1724203680000|2024-08-21 01:28:00|41848.3|41828.3|41845.5|41825.5|41848.3|41828.3|41843.3|41823.3|0
1724203690000|2024-08-21 01:28:10|41843.3|41823.3|41848.3|41828.3|41848.3|41828.3|41843.3|41823.3|2
1724203700000|2024-08-21 01:28:20|41850.5|41830.5|41853|41833|41853|41833|41848.3|41828.3|1
1724203710000|2024-08-21 01:28:30|41855.3|41835.3|41846|41826|41855.3|41835.3|41846|41826|3
1724203720000|2024-08-21 01:28:40|41843.3|41823.3|41843.8|41823.8|41843.8|41823.8|41841|41821|0
1724203730000|2024-08-21 01:28:50|41846|41826|41853.8|41833.8|41853.8|41833.8|41846|41826|1
1724203740000|2024-08-21 01:29:00|41854|41834|41854|41834|41856.5|41836.5|41854|41834|4
1724203750000|2024-08-21 01:29:10|41851.5|41831.5|41848.8|41828.8|41853.8|41833.8|41848.8|41828.8|0
1724203760000|2024-08-21 01:29:20|41846.5|41826.5|41841.3|41821.3|41846.5|41826.5|41841.3|41821.3|2
1724203770000|2024-08-21 01:29:30|41839|41819|41841.5|41821.5|41841.5|41821.5|41838.8|41818.8|1
1724203780000|2024-08-21 01:29:40|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|41843.8|41823.8|0
1724203790000|2024-08-21 01:29:50|41841.5|41821.5|41841.5|41821.5|41844.3|41824.3|41841.3|41821.3|0
1724203800000|2024-08-21 01:30:00|41841|41821|41836.5|41816.5|41841.5|41821.5|41834|41814|6
1724203810000|2024-08-21 01:30:10|41838.8|41818.8|41833.8|41813.8|41838.8|41818.8|41833.8|41813.8|0
1724203820000|2024-08-21 01:30:20|41836|41816|41843.5|41823.5|41843.5|41823.5|41831.5|41811.5|4
1724203830000|2024-08-21 01:30:30|41841.3|41821.3|41838.5|41818.5|41841.3|41821.3|41836.3|41816.3|2
1724203840000|2024-08-21 01:30:40|41836|41816|41838.8|41818.8|41838.8|41818.8|41836|41816|0
1724203850000|2024-08-21 01:30:50|41841|41821|41841|41821|41843.5|41823.5|41841|41821|1
1724203860000|2024-08-21 01:31:00|41841.3|41821.3|41836|41816|41843.5|41823.5|41836|41816|5
1724203870000|2024-08-21 01:31:10|41838.3|41818.3|41828.8|41808.8|41838.3|41818.3|41828.3|41808.3|7
1724203880000|2024-08-21 01:31:20|41831|41811|41833.8|41813.8|41833.8|41813.8|41831|41811|0
1724203890000|2024-08-21 01:31:30|41831.3|41811.3|41833.8|41813.8|41836|41816|41831.3|41811.3|5
1724203900000|2024-08-21 01:31:40|41836|41816|41831|41811|41836|41816|41831|41811|2
1724203910000|2024-08-21 01:31:50|41831.3|41811.3|41828.8|41808.8|41831.5|41811.5|41828.8|41808.8|1
1724203920000|2024-08-21 01:32:00|41826.5|41806.5|41814|41794|41826.5|41806.5|41814|41794|5
1724203930000|2024-08-21 01:32:10|41816.3|41796.3|41806.8|41786.8|41816.3|41796.3|41806.8|41786.8|1
1724203940000|2024-08-21 01:32:20|41809|41789|41801.3|41781.3|41809|41789|41801.3|41781.3|8
1724203950000|2024-08-21 01:32:30|41793.5|41773.5|41783.8|41763.8|41793.5|41773.5|41781.5|41761.5|8
1724203960000|2024-08-21 01:32:40|41784|41764|41783.8|41763.8|41786.5|41766.5|41781.5|41761.5|1
1724203970000|2024-08-21 01:32:50|41781.6|41761.6|41781.3|41761.3|41781.6|41761.6|41776.8|41756.8|6
1724203980000|2024-08-21 01:33:00|41776.6|41756.6|41758.8|41738.8|41779.1|41759.1|41758.8|41738.8|23
1724203990000|2024-08-21 01:33:10|41756.6|41736.6|41766.1|41746.1|41766.1|41746.1|41756.3|41736.3|6
1724204000000|2024-08-21 01:33:20|41768.3|41748.3|41763.6|41743.6|41768.6|41748.6|41761.3|41741.3|5
1724204010000|2024-08-21 01:33:30|41761.3|41741.3|41773.3|41753.3|41773.3|41753.3|41761.3|41741.3|15
1724204020000|2024-08-21 01:33:40|41773.1|41753.1|41773.3|41753.3|41775.8|41755.8|41770.6|41750.6|9
1724204030000|2024-08-21 01:33:50|41771.1|41751.1|41778.6|41758.6|41780.6|41760.6|41770.8|41750.8|4
1724204040000|2024-08-21 01:34:00|41780.8|41760.8|41783.3|41763.3|41783.3|41763.3|41778.3|41758.3|0
1724204050000|2024-08-21 01:34:10|41783.6|41763.6|41781.1|41761.1|41783.6|41763.6|41781.1|41761.1|6
1724204060000|2024-08-21 01:34:20|41778.8|41758.8|41778.3|41758.3|41778.8|41758.8|41773.3|41753.3|4
1724204070000|2024-08-21 01:34:30|41780.6|41760.6|41788.6|41768.6|41788.6|41768.6|41780.6|41760.6|5
1724204080000|2024-08-21 01:34:40|41788.3|41768.3|41783.8|41763.8|41788.6|41768.6|41783.6|41763.6|3
1724204090000|2024-08-21 01:34:50|41786.1|41766.1|41783.3|41763.3|41788.8|41768.8|41781.1|41761.1|6
1724204100000|2024-08-21 01:35:00|41781.1|41761.1|41786.1|41766.1|41788.3|41768.3|41781.1|41761.1|2
1724204110000|2024-08-21 01:35:10|41783.8|41763.8|41776.1|41756.1|41783.8|41763.8|41776.1|41756.1|2
1724204120000|2024-08-21 01:35:20|41773.8|41753.8|41771.1|41751.1|41773.8|41753.8|41766.3|41746.3|0
1724204130000|2024-08-21 01:35:30|41768.8|41748.8|41771.1|41751.1|41773.3|41753.3|41768.6|41748.6|4
1724204140000|2024-08-21 01:35:40|41768.6|41748.6|41766.1|41746.1|41771.1|41751.1|41766.1|41746.1|4
1724204150000|2024-08-21 01:35:50|41763.8|41743.8|41758.6|41738.6|41763.8|41743.8|41758.3|41738.3|0
1724204160000|2024-08-21 01:36:00|41758.3|41738.3|41763.3|41743.3|41763.3|41743.3|41758.3|41738.3|2
1724204170000|2024-08-21 01:36:10|41763.6|41743.6|41768.6|41748.6|41768.6|41748.6|41763.6|41743.6|1
1724204180000|2024-08-21 01:36:20|41766.1|41746.1|41768.3|41748.3|41768.8|41748.8|41763.8|41743.8|1
1724204190000|2024-08-21 01:36:30|41766.1|41746.1|41763.6|41743.6|41768.8|41748.8|41763.6|41743.6|3
1724204200000|2024-08-21 01:36:40|41763.8|41743.8|41761.3|41741.3|41763.8|41743.8|41761.3|41741.3|1
1724204210000|2024-08-21 01:36:50|41761.1|41741.1|41765.6|41745.6|41765.6|41745.6|41756.1|41736.1|5
1724204220000|2024-08-21 01:37:00|41765.8|41745.8|41763.8|41743.8|41766.1|41746.1|41761.1|41741.1|10
1724204230000|2024-08-21 01:37:10|41766.1|41746.1|41769.1|41749.1|41769.1|41749.1|41763.8|41743.8|1
1724204240000|2024-08-21 01:37:20|41773.8|41753.8|41778.6|41758.6|41778.6|41758.6|41773.8|41753.8|5
1724204250000|2024-08-21 01:37:30|41776.3|41756.3|41778.8|41758.8|41778.8|41758.8|41773.8|41753.8|6
1724204260000|2024-08-21 01:37:40|41778.6|41758.6|41776.3|41756.3|41778.8|41758.8|41776.1|41756.1|0
1724204270000|2024-08-21 01:37:50|41773.8|41753.8|41778.8|41758.8|41778.8|41758.8|41773.8|41753.8|0
1724204280000|2024-08-21 01:38:00|41776.6|41756.6|41773.8|41753.8|41778.8|41758.8|41773.8|41753.8|3
1724204290000|2024-08-21 01:38:10|41771.6|41751.6|41781.3|41761.3|41786.1|41766.1|41771.6|41751.6|6
1724204300000|2024-08-21 01:38:20|41781.1|41761.1|41783.6|41763.6|41783.8|41763.8|41781.1|41761.1|4
1724204310000|2024-08-21 01:38:30|41781.3|41761.3|41778.6|41758.6|41783.8|41763.8|41778.6|41758.6|2
1724204320000|2024-08-21 01:38:40|41776.3|41756.3|41778.6|41758.6|41778.6|41758.6|41773.8|41753.8|3
1724204330000|2024-08-21 01:38:50|41776.1|41756.1|41776.3|41756.3|41781.1|41761.1|41776.1|41756.1|0
1724204340000|2024-08-21 01:39:00|41774.1|41754.1|41788.6|41768.6|41788.8|41768.8|41774.1|41754.1|6
1724204350000|2024-08-21 01:39:10|41788.3|41768.3|41788.6|41768.6|41788.6|41768.6|41781.6|41761.6|6
1724204360000|2024-08-21 01:39:20|41786.3|41766.3|41791.1|41771.1|41791.1|41771.1|41786.3|41766.3|0
1724204370000|2024-08-21 01:39:30|41788.8|41768.8|41791.6|41771.6|41793.8|41773.8|41788.8|41768.8|0
1724204380000|2024-08-21 01:39:40|41789.1|41769.1|41793.8|41773.8|41798.8|41778.8|41789.1|41769.1|0
1724204390000|2024-08-21 01:39:50|41796.1|41776.1|41786.3|41766.3|41798.8|41778.8|41786.3|41766.3|3
1724204400000|2024-08-21 01:40:00|41788.8|41768.8|41788.8|41768.8|41793.6|41773.6|41788.6|41768.6|1
1724204410000|2024-08-21 01:40:10|41791.1|41771.1|41788.8|41768.8|41793.6|41773.6|41788.8|41768.8|1
1724204420000|2024-08-21 01:40:20|41791.1|41771.1|41786.3|41766.3|41791.1|41771.1|41784.1|41764.1|0
1724204430000|2024-08-21 01:40:30|41784.1|41764.1|41786.1|41766.1|41786.3|41766.3|41781.8|41761.8|4
1724204440000|2024-08-21 01:40:40|41786.3|41766.3|41783.8|41763.8|41786.3|41766.3|41781.3|41761.3|0
1724204450000|2024-08-21 01:40:50|41781.3|41761.3|41771.1|41751.1|41781.3|41761.3|41758.8|41738.8|20
1724204460000|2024-08-21 01:41:00|41768.6|41748.6|41788.3|41768.3|41788.3|41768.3|41766.3|41746.3|9
1724204470000|2024-08-21 01:41:10|41788.6|41768.6|41796.3|41776.3|41798.6|41778.6|41788.6|41768.6|2
1724204480000|2024-08-21 01:41:20|41798.6|41778.6|41803.8|41783.8|41808.8|41788.8|41798.6|41778.6|2
1724204490000|2024-08-21 01:41:30|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41783.6|41763.6|11
1724204500000|2024-08-21 01:41:40|41810.8|41790.8|41803.8|41783.8|41813.6|41793.6|41803.6|41783.6|7
1724204510000|2024-08-21 01:41:50|41806.1|41786.1|41815.8|41795.8|41823.1|41803.1|41803.8|41783.8|10
1724204520000|2024-08-21 01:42:00|41813.6|41793.6|41841.3|41821.3|41841.3|41821.3|41813.6|41793.6|19
1724204530000|2024-08-21 01:42:10|41843.6|41823.6|41863.6|41843.6|41863.6|41843.6|41843.6|41823.6|17
1724204540000|2024-08-21 01:42:20|41861.3|41841.3|41863.9|41843.9|41864.1|41844.1|41858.8|41838.8|5
1724204550000|2024-08-21 01:42:30|41861.4|41841.4|41881.6|41861.6|41883.9|41863.9|41859.1|41839.1|4
1724204560000|2024-08-21 01:42:40|41881.4|41861.4|41881.1|41861.1|41883.9|41863.9|41878.6|41858.6|1
1724204570000|2024-08-21 01:42:50|41881.6|41861.6|41871.1|41851.1|41883.9|41863.9|41871.1|41851.1|6
1724204580000|2024-08-21 01:43:00|41873.4|41853.4|41878.6|41858.6|41878.9|41858.9|41871.1|41851.1|2
1724204590000|2024-08-21 01:43:10|41873.9|41853.9|41896.1|41876.1|41898.6|41878.6|41873.9|41853.9|17
1724204600000|2024-08-21 01:43:20|41893.9|41873.9|41896.6|41876.6|41896.6|41876.6|41886.4|41866.4|4
1724204610000|2024-08-21 01:43:30|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41891.6|41871.6|2
1724204620000|2024-08-21 01:43:40|41896.4|41876.4|41893.9|41873.9|41896.6|41876.6|41891.6|41871.6|4
1724204630000|2024-08-21 01:43:50|41893.6|41873.6|41888.9|41868.9|41893.6|41873.6|41888.6|41868.6|2
1724204640000|2024-08-21 01:44:00|41891.1|41871.1|41891.1|41871.1|41891.4|41871.4|41886.4|41866.4|2
1724204650000|2024-08-21 01:44:10|41893.4|41873.4|41893.9|41873.9|41893.9|41873.9|41888.9|41868.9|1
1724204660000|2024-08-21 01:44:20|41891.4|41871.4|41889.1|41869.1|41893.9|41873.9|41884.4|41864.4|0
1724204670000|2024-08-21 01:44:30|41886.9|41866.9|41899.1|41879.1|41901.4|41881.4|41886.6|41866.6|2
1724204680000|2024-08-21 01:44:40|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41896.6|41876.6|1
1724204690000|2024-08-21 01:44:50|41898.9|41878.9|41896.6|41876.6|41899.1|41879.1|41894.4|41874.4|3
1724204700000|2024-08-21 01:45:00|41898.9|41878.9|41906.4|41886.4|41913.9|41893.9|41898.9|41878.9|18
1724204710000|2024-08-21 01:45:10|41908.6|41888.6|41906.6|41886.6|41909.4|41889.4|41901.6|41881.6|2
1724204720000|2024-08-21 01:45:20|41908.9|41888.9|41901.6|41881.6|41908.9|41888.9|41898.9|41878.9|1
1724204730000|2024-08-21 01:45:30|41904.1|41884.1|41899.4|41879.4|41904.4|41884.4|41899.4|41879.4|0
1724204740000|2024-08-21 01:45:40|41899.1|41879.1|41899.4|41879.4|41899.4|41879.4|41896.9|41876.9|0
1724204750000|2024-08-21 01:45:50|41896.6|41876.6|41894.1|41874.1|41896.6|41876.6|41891.6|41871.6|3
1724204760000|2024-08-21 01:46:00|41893.9|41873.9|41891.6|41871.6|41896.4|41876.4|41889.1|41869.1|1
1724204770000|2024-08-21 01:46:10|41889.1|41869.1|41896.6|41876.6|41896.6|41876.6|41889.1|41869.1|1
1724204780000|2024-08-21 01:46:20|41897.1|41877.1|41901.4|41881.4|41901.4|41881.4|41896.6|41876.6|0
1724204790000|2024-08-21 01:46:30|41901.6|41881.6|41898.9|41878.9|41903.9|41883.9|41898.9|41878.9|2
1724204800000|2024-08-21 01:46:40|41901.1|41881.1|41906.6|41886.6|41906.6|41886.6|41898.9|41878.9|4
1724204810000|2024-08-21 01:46:50|41908.9|41888.9|41911.1|41891.1|41911.1|41891.1|41906.6|41886.6|1
1724204820000|2024-08-21 01:47:00|41911.6|41891.6|41913.9|41893.9|41916.6|41896.6|41911.4|41891.4|8
1724204830000|2024-08-21 01:47:10|41911.6|41891.6|41926.4|41906.4|41928.4|41908.4|41911.6|41891.6|6
1724204840000|2024-08-21 01:47:20|41928.6|41908.6|41936.4|41916.4|41941.6|41921.6|41928.6|41908.6|8
1724204850000|2024-08-21 01:47:30|41934.1|41914.1|41932.1|41912.1|41934.6|41914.6|41927.4|41907.4|3
1724204860000|2024-08-21 01:47:40|41934.4|41914.4|41927.1|41907.1|41937.1|41917.1|41922.1|41902.1|17
1724204870000|2024-08-21 01:47:50|41929.4|41909.4|41929.4|41909.4|41934.4|41914.4|41927.1|41907.1|1
1724204880000|2024-08-21 01:48:00|41927.1|41907.1|41924.4|41904.4|41927.1|41907.1|41917.1|41897.1|2
1724204890000|2024-08-21 01:48:10|41924.6|41904.6|41927.1|41907.1|41927.1|41907.1|41922.1|41902.1|2
1724204900000|2024-08-21 01:48:20|41924.6|41904.6|41924.1|41904.1|41927.1|41907.1|41922.1|41902.1|2
1724204910000|2024-08-21 01:48:30|41923.9|41903.9|41916.9|41896.9|41924.1|41904.1|41916.9|41896.9|2
1724204920000|2024-08-21 01:48:40|41914.6|41894.6|41907.1|41887.1|41914.6|41894.6|41904.4|41884.4|1
1724204930000|2024-08-21 01:48:50|41909.4|41889.4|41917.1|41897.1|41917.1|41897.1|41909.4|41889.4|0
1724204940000|2024-08-21 01:49:00|41916.6|41896.6|41926.6|41906.6|41926.6|41906.6|41916.6|41896.6|2
1724204950000|2024-08-21 01:49:10|41924.4|41904.4|41921.6|41901.6|41926.6|41906.6|41921.6|41901.6|0
1724204960000|2024-08-21 01:49:20|41926.1|41906.1|41924.4|41904.4|41926.6|41906.6|41921.6|41901.6|1
1724204970000|2024-08-21 01:49:30|41923.9|41903.9|41909.6|41889.6|41923.9|41903.9|41909.6|41889.6|2
1724204980000|2024-08-21 01:49:40|41911.9|41891.9|41914.4|41894.4|41917.1|41897.1|41909.6|41889.6|2
1724204990000|2024-08-21 01:49:50|41912.1|41892.1|41909.4|41889.4|41912.1|41892.1|41909.4|41889.4|0
1724205000000|2024-08-21 01:50:00|41912.1|41892.1|41917.1|41897.1|41917.1|41897.1|41912.1|41892.1|1
1724205010000|2024-08-21 01:50:10|41919.4|41899.4|41926.6|41906.6|41926.6|41906.6|41919.4|41899.4|2
1724205020000|2024-08-21 01:50:20|41929.4|41909.4|41927.1|41907.1|41929.4|41909.4|41927.1|41907.1|0
1724205030000|2024-08-21 01:50:30|41929.4|41909.4|41932.1|41912.1|41932.1|41912.1|41929.4|41909.4|0
1724205040000|2024-08-21 01:50:40|41929.6|41909.6|41931.9|41911.9|41932.1|41912.1|41929.4|41909.4|2
1724205050000|2024-08-21 01:50:50|41934.1|41914.1|41933.9|41913.9|41934.1|41914.1|41929.6|41909.6|1
1724205060000|2024-08-21 01:51:00|41934.1|41914.1|41924.9|41904.9|41934.1|41914.1|41921.9|41901.9|4
1724205070000|2024-08-21 01:51:10|41927.1|41907.1|41924.6|41904.6|41927.4|41907.4|41924.4|41904.4|0
1724205080000|2024-08-21 01:51:20|41927.1|41907.1|41923.9|41903.9|41927.1|41907.1|41921.6|41901.6|2
1724205090000|2024-08-21 01:51:30|41919.4|41899.4|41916.6|41896.6|41924.4|41904.4|41916.6|41896.6|0
1724205100000|2024-08-21 01:51:40|41919.1|41899.1|41919.4|41899.4|41921.6|41901.6|41916.6|41896.6|1
1724205110000|2024-08-21 01:51:50|41921.6|41901.6|41921.6|41901.6|41924.1|41904.1|41919.4|41899.4|0
1724205120000|2024-08-21 01:52:00|41919.4|41899.4|41904.6|41884.6|41919.4|41899.4|41904.6|41884.6|1
1724205130000|2024-08-21 01:52:10|41906.9|41886.9|41909.4|41889.4|41909.4|41889.4|41906.9|41886.9|0
1724205140000|2024-08-21 01:52:20|41907.1|41887.1|41907.1|41887.1|41909.4|41889.4|41906.9|41886.9|0
1724205150000|2024-08-21 01:52:30|41906.9|41886.9|41916.7|41896.7|41919.2|41899.2|41906.9|41886.9|0
1724205160000|2024-08-21 01:52:40|41918.9|41898.9|41927.2|41907.2|41929.4|41909.4|41916.9|41896.9|0
1724205170000|2024-08-21 01:52:50|41929.4|41909.4|41934.4|41914.4|41934.4|41914.4|41929.4|41909.4|3
1724205180000|2024-08-21 01:53:00|41934.7|41914.7|41946.9|41926.9|41949.4|41929.4|41934.7|41914.7|30
1724205190000|2024-08-21 01:53:10|41944.7|41924.7|41944.7|41924.7|41949.4|41929.4|41944.4|41924.4|4
1724205200000|2024-08-21 01:53:20|41944.4|41924.4|41929.7|41909.7|41944.4|41924.4|41929.7|41909.7|6
1724205210000|2024-08-21 01:53:30|41929.4|41909.4|41932.2|41912.2|41932.2|41912.2|41926.7|41906.7|3
1724205220000|2024-08-21 01:53:40|41931.9|41911.9|41936.7|41916.7|41938.9|41918.9|41931.9|41911.9|0
1724205230000|2024-08-21 01:53:50|41938.9|41918.9|41928.9|41908.9|41938.9|41918.9|41926.7|41906.7|0
1724205240000|2024-08-21 01:54:00|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41923.9|41903.9|1
1724205250000|2024-08-21 01:54:10|41928.9|41908.9|41928.9|41908.9|41929.2|41909.2|41926.7|41906.7|0
1724205260000|2024-08-21 01:54:20|41926.7|41906.7|41931.7|41911.7|41931.7|41911.7|41924.2|41904.2|3
1724205270000|2024-08-21 01:54:30|41938.7|41918.7|41938.9|41918.9|41941.4|41921.4|41936.4|41916.4|2
1724205280000|2024-08-21 01:54:40|41941.2|41921.2|41941.7|41921.7|41944.2|41924.2|41939.4|41919.4|1
1724205290000|2024-08-21 01:54:50|41943.9|41923.9|41944.4|41924.4|41944.4|41924.4|41939.4|41919.4|1
1724205300000|2024-08-21 01:55:00|41943.9|41923.9|41936.7|41916.7|41944.4|41924.4|41936.7|41916.7|4
1724205310000|2024-08-21 01:55:10|41934.2|41914.2|41934.2|41914.2|41936.7|41916.7|41931.7|41911.7|1
1724205320000|2024-08-21 01:55:20|41933.9|41913.9|41943.9|41923.9|41943.9|41923.9|41933.9|41913.9|1
1724205330000|2024-08-21 01:55:30|41946.4|41926.4|41946.7|41926.7|41951.7|41931.7|41944.2|41924.2|1
1724205340000|2024-08-21 01:55:40|41944.4|41924.4|41951.4|41931.4|41951.4|41931.4|41944.4|41924.4|0
1724205350000|2024-08-21 01:55:50|41951.7|41931.7|41951.7|41931.7|41954.4|41934.4|41951.7|41931.7|21
1724205360000|2024-08-21 01:56:00|41949.4|41929.4|41932.2|41912.2|41949.4|41929.4|41932.2|41912.2|1
1724205370000|2024-08-21 01:56:10|41929.9|41909.9|41924.4|41904.4|41929.9|41909.9|41924.4|41904.4|4
1724205380000|2024-08-21 01:56:20|41926.9|41906.9|41929.4|41909.4|41929.4|41909.4|41924.4|41904.4|6
1724205390000|2024-08-21 01:56:30|41927.2|41907.2|41916.9|41896.9|41929.7|41909.7|41916.9|41896.9|4
1724205400000|2024-08-21 01:56:40|41919.2|41899.2|41917.2|41897.2|41919.4|41899.4|41916.7|41896.7|0
1724205410000|2024-08-21 01:56:50|41914.4|41894.4|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|1
1724205420000|2024-08-21 01:57:00|41921.7|41901.7|41924.4|41904.4|41924.4|41904.4|41919.4|41899.4|3
1724205430000|2024-08-21 01:57:10|41924.7|41904.7|41916.9|41896.9|41926.9|41906.9|41916.9|41896.9|2
1724205440000|2024-08-21 01:57:20|41919.4|41899.4|41924.2|41904.2|41924.2|41904.2|41919.2|41899.2|8
1724205450000|2024-08-21 01:57:30|41924.4|41904.4|41924.2|41904.2|41926.7|41906.7|41921.7|41901.7|3
1724205460000|2024-08-21 01:57:40|41926.7|41906.7|41921.4|41901.4|41926.7|41906.7|41921.4|41901.4|0
1724205470000|2024-08-21 01:57:50|41923.7|41903.7|41918.9|41898.9|41923.7|41903.7|41918.9|41898.9|1
1724205480000|2024-08-21 01:58:00|41918.7|41898.7|41914.2|41894.2|41918.9|41898.9|41911.7|41891.7|1
1724205490000|2024-08-21 01:58:10|41916.4|41896.4|41909.4|41889.4|41916.7|41896.7|41909.4|41889.4|0
1724205500000|2024-08-21 01:58:20|41909.2|41889.2|41898.9|41878.9|41909.2|41889.2|41896.2|41876.2|5
1724205510000|2024-08-21 01:58:30|41899.4|41879.4|41896.7|41876.7|41901.7|41881.7|41896.7|41876.7|1
1724205520000|2024-08-21 01:58:40|41898.9|41878.9|41896.7|41876.7|41901.7|41881.7|41896.7|41876.7|1
1724205530000|2024-08-21 01:58:50|41896.2|41876.2|41898.9|41878.9|41898.9|41878.9|41893.9|41873.9|6
1724205540000|2024-08-21 01:59:00|41896.7|41876.7|41884.2|41864.2|41898.9|41878.9|41884.2|41864.2|1
1724205550000|2024-08-21 01:59:10|41883.9|41863.9|41878.9|41858.9|41883.9|41863.9|41878.9|41858.9|0
1724205560000|2024-08-21 01:59:20|41881.4|41861.4|41878.9|41858.9|41881.4|41861.4|41876.4|41856.4|2
1724205570000|2024-08-21 01:59:30|41881.7|41861.7|41883.9|41863.9|41886.4|41866.4|41881.7|41861.7|0
1724205580000|2024-08-21 01:59:40|41881.2|41861.2|41873.9|41853.9|41881.2|41861.2|41873.9|41853.9|1
1724205590000|2024-08-21 01:59:50|41873.7|41853.7|41876.7|41856.7|41878.9|41858.9|41871.4|41851.4|3
1724205600000|2024-08-21 02:00:00|41878.9|41858.9|41866.7|41846.7|41881.7|41861.7|41863.9|41843.9|1
1724205610000|2024-08-21 02:00:10|41868.9|41848.9|41871.7|41851.7|41876.7|41856.7|41868.9|41848.9|0
1724205620000|2024-08-21 02:00:20|41871.4|41851.4|41871.7|41851.7|41873.9|41853.9|41869.2|41849.2|1
1724205630000|2024-08-21 02:00:30|41873.9|41853.9|41879.2|41859.2|41879.2|41859.2|41873.9|41853.9|2
1724205640000|2024-08-21 02:00:40|41881.7|41861.7|41866.7|41846.7|41881.7|41861.7|41866.7|41846.7|4
1724205650000|2024-08-21 02:00:50|41868.9|41848.9|41881.7|41861.7|41883.9|41863.9|41868.9|41848.9|4
1724205660000|2024-08-21 02:01:00|41883.9|41863.9|41893.7|41873.7|41893.7|41873.7|41881.7|41861.7|3
1724205670000|2024-08-21 02:01:10|41891.4|41871.4|41883.9|41863.9|41891.4|41871.4|41883.9|41863.9|1
1724205680000|2024-08-21 02:01:20|41886.2|41866.2|41893.7|41873.7|41896.2|41876.2|41886.2|41866.2|0
1724205690000|2024-08-21 02:01:30|41891.2|41871.2|41901.2|41881.2|41901.2|41881.2|41891.2|41871.2|1
1724205700000|2024-08-21 02:01:40|41901.4|41881.4|41921|41901|41921|41901|41901.4|41881.4|2
1724205710000|2024-08-21 02:01:50|41918.5|41898.5|41919|41899|41921.2|41901.2|41918.5|41898.5|3
1724205720000|2024-08-21 02:02:00|41921.5|41901.5|41926.2|41906.2|41928.7|41908.7|41921.2|41901.2|5
1724205730000|2024-08-21 02:02:10|41924|41904|41936.2|41916.2|41940.7|41920.7|41924|41904|5
1724205740000|2024-08-21 02:02:20|41938.5|41918.5|41936.2|41916.2|41939|41919|41936.2|41916.2|0
1724205750000|2024-08-21 02:02:30|41938.7|41918.7|41923.5|41903.5|41939|41919|41923.5|41903.5|1
1724205760000|2024-08-21 02:02:40|41923.7|41903.7|41921.2|41901.2|41926.2|41906.2|41921.2|41901.2|1
1724205770000|2024-08-21 02:02:50|41919|41899|41919|41899|41921.2|41901.2|41919|41899|0
1724205780000|2024-08-21 02:03:00|41916.5|41896.5|41928.5|41908.5|41928.7|41908.7|41916.5|41896.5|2
1724205790000|2024-08-21 02:03:10|41928.7|41908.7|41936.2|41916.2|41936.7|41916.7|41928.7|41908.7|0
1724205800000|2024-08-21 02:03:20|41934|41914|41955.5|41935.5|41955.5|41935.5|41934|41914|14
1724205810000|2024-08-21 02:03:30|41955.7|41935.7|41956.2|41936.2|41962.7|41942.7|41955.7|41935.7|2
1724205820000|2024-08-21 02:03:40|41955.7|41935.7|41948.7|41928.7|41955.7|41935.7|41946.2|41926.2|0
1724205830000|2024-08-21 02:03:50|41948.5|41928.5|41948.5|41928.5|41951|41931|41948.5|41928.5|0
1724205840000|2024-08-21 02:04:00|41950.7|41930.7|41955.7|41935.7|41956|41936|41950.7|41930.7|1
1724205850000|2024-08-21 02:04:10|41953.5|41933.5|41943.5|41923.5|41953.5|41933.5|41943.5|41923.5|2
1724205860000|2024-08-21 02:04:20|41941.2|41921.2|41940.7|41920.7|41943.5|41923.5|41940.7|41920.7|0
1724205870000|2024-08-21 02:04:30|41938.5|41918.5|41938.5|41918.5|41941|41921|41936.2|41916.2|0
1724205880000|2024-08-21 02:04:40|41940.7|41920.7|41940.7|41920.7|41940.7|41920.7|41935.7|41915.7|1
1724205890000|2024-08-21 02:04:50|41938.5|41918.5|41924|41904|41940.7|41920.7|41923.5|41903.5|9
1724205900000|2024-08-21 02:05:00|41921.7|41901.7|41918.7|41898.7|41921.7|41901.7|41918.5|41898.5|0
1724205910000|2024-08-21 02:05:10|41918.5|41898.5|41911.5|41891.5|41918.5|41898.5|41911.5|41891.5|3
1724205920000|2024-08-21 02:05:20|41911.2|41891.2|41911.2|41891.2|41911.2|41891.2|41909|41889|3
1724205930000|2024-08-21 02:05:30|41909|41889|41916.2|41896.2|41916.5|41896.5|41909|41889|3
1724205940000|2024-08-21 02:05:40|41918.7|41898.7|41913.7|41893.7|41918.7|41898.7|41911.5|41891.5|1
1724205950000|2024-08-21 02:05:50|41911.5|41891.5|41909|41889|41914|41894|41906.7|41886.7|7
1724205960000|2024-08-21 02:06:00|41906.7|41886.7|41909|41889|41911.2|41891.2|41906.2|41886.2|1
1724205970000|2024-08-21 02:06:10|41906.7|41886.7|41911.7|41891.7|41911.7|41891.7|41906.5|41886.5|3
1724205980000|2024-08-21 02:06:20|41913.7|41893.7|41916.2|41896.2|41916.2|41896.2|41911.5|41891.5|0
1724205990000|2024-08-21 02:06:30|41914|41894|41918.7|41898.7|41918.7|41898.7|41914|41894|1
1724206000000|2024-08-21 02:06:40|41916.2|41896.2|41919|41899|41919|41899|41914|41894|2
1724206010000|2024-08-21 02:06:50|41921.2|41901.2|41929|41909|41929|41909|41919|41899|2
1724206020000|2024-08-21 02:07:00|41926.7|41906.7|41931.2|41911.2|41934|41914|41926.7|41906.7|0
1724206030000|2024-08-21 02:07:10|41934|41914|41939|41919|41939|41919|41934|41914|0
1724206040000|2024-08-21 02:07:20|41939.2|41919.2|41939|41919|41943.5|41923.5|41939|41919|3
1724206050000|2024-08-21 02:07:30|41938.7|41918.7|41929|41909|41941.2|41921.2|41929|41909|1
1724206060000|2024-08-21 02:07:40|41931.7|41911.7|41934|41914|41934|41914|41929.2|41909.2|3
1724206070000|2024-08-21 02:07:50|41931.2|41911.2|41936.7|41916.7|41936.7|41916.7|41929|41909|1
1724206080000|2024-08-21 02:08:00|41936.5|41916.5|41934|41914|41936.7|41916.7|41931.7|41911.7|1
1724206090000|2024-08-21 02:08:10|41931.7|41911.7|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|0
1724206100000|2024-08-21 02:08:20|41926.2|41906.2|41924.2|41904.2|41926.7|41906.7|41921.5|41901.5|0
1724206110000|2024-08-21 02:08:30|41926.7|41906.7|41924|41904|41929|41909|41924|41904|0
1724206120000|2024-08-21 02:08:40|41926.5|41906.5|41924|41904|41926.7|41906.7|41921.7|41901.7|0
1724206130000|2024-08-21 02:08:50|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41924|41904|0
1724206140000|2024-08-21 02:09:00|41926.5|41906.5|41926.7|41906.7|41929.5|41909.5|41921.7|41901.7|1
1724206150000|2024-08-21 02:09:10|41929|41909|41924|41904|41929|41909|41924|41904|0
1724206160000|2024-08-21 02:09:20|41923.7|41903.7|41926.2|41906.2|41926.7|41906.7|41923.7|41903.7|4
1724206170000|2024-08-21 02:09:30|41924|41904|41944|41924|41944|41924|41924|41904|11
1724206180000|2024-08-21 02:09:40|41946.2|41926.2|41944.2|41924.2|41946.5|41926.5|41944|41924|1
1724206190000|2024-08-21 02:09:50|41942|41922|41941.7|41921.7|41944.2|41924.2|41939|41919|3
1724206200000|2024-08-21 02:10:00|41944|41924|41944|41924|41946.2|41926.2|41944|41924|1
1724206210000|2024-08-21 02:10:10|41946.2|41926.2|41951.5|41931.5|41951.5|41931.5|41944|41924|1
1724206220000|2024-08-21 02:10:20|41953.7|41933.7|41944|41924|41953.7|41933.7|41944|41924|2
1724206230000|2024-08-21 02:10:30|41946.5|41926.5|41951.7|41931.7|41951.7|41931.7|41946.5|41926.5|1
1724206240000|2024-08-21 02:10:40|41952|41932|41951.5|41931.5|41956.7|41936.7|41951.5|41931.5|0
1724206250000|2024-08-21 02:10:50|41949.2|41929.2|41949|41929|41949.2|41929.2|41949|41929|0
1724206260000|2024-08-21 02:11:00|41949.2|41929.2|41941.5|41921.5|41949.2|41929.2|41941.5|41921.5|4
1724206270000|2024-08-21 02:11:10|41941.7|41921.7|41936.5|41916.5|41944|41924|41936.2|41916.2|1
1724206280000|2024-08-21 02:11:20|41938.8|41918.8|41939.2|41919.2|41939.2|41919.2|41936.5|41916.5|10
1724206290000|2024-08-21 02:11:30|41941.7|41921.7|41941.7|41921.7|41942.2|41922.2|41941.7|41921.7|4
1724206300000|2024-08-21 02:11:40|41944|41924|41944|41924|41946.3|41926.3|41941.7|41921.7|0
1724206310000|2024-08-21 02:11:50|41946.3|41926.3|41941.3|41921.3|41946.5|41926.5|41941.3|41921.3|1
1724206320000|2024-08-21 02:12:00|41939|41919|41934|41914|41941.5|41921.5|41934|41914|0
1724206330000|2024-08-21 02:12:10|41934.3|41914.3|41936.3|41916.3|41936.5|41916.5|41934|41914|0
1724206340000|2024-08-21 02:12:20|41934|41914|41934.3|41914.3|41936.5|41916.5|41934|41914|0
1724206350000|2024-08-21 02:12:30|41936.5|41916.5|41944.3|41924.3|41944.3|41924.3|41936.5|41916.5|3
1724206360000|2024-08-21 02:12:40|41941.8|41921.8|41941.5|41921.5|41944|41924|41941.5|41921.5|2
1724206370000|2024-08-21 02:12:50|41939|41919|41939|41919|41939|41919|41936.3|41916.3|0
1724206380000|2024-08-21 02:13:00|41939.3|41919.3|41936.8|41916.8|41941.5|41921.5|41936.8|41916.8|1
1724206390000|2024-08-21 02:13:10|41936.5|41916.5|41939|41919|41939|41919|41936.5|41916.5|0
1724206400000|2024-08-21 02:13:20|41936.8|41916.8|41941.5|41921.5|41941.5|41921.5|41936.8|41916.8|1
1724206410000|2024-08-21 02:13:30|41943.8|41923.8|41946|41926|41946.3|41926.3|41943.8|41923.8|0
1724206420000|2024-08-21 02:13:40|41943.8|41923.8|41941.3|41921.3|41943.8|41923.8|41941.3|41921.3|0
1724206430000|2024-08-21 02:13:50|41939|41919|41926.8|41906.8|41939|41919|41926.8|41906.8|1
1724206440000|2024-08-21 02:14:00|41929|41909|41929|41909|41929|41909|41929|41909|0
1724206450000|2024-08-21 02:14:10|41929.3|41909.3|41931.5|41911.5|41931.5|41911.5|41929|41909|0
1724206460000|2024-08-21 02:14:20|41931.3|41911.3|41929|41909|41931.5|41911.5|41928.8|41908.8|2
1724206470000|2024-08-21 02:14:30|41929.3|41909.3|41934|41914|41934.3|41914.3|41929.3|41909.3|1
1724206480000|2024-08-21 02:14:40|41936.3|41916.3|41938.5|41918.5|41938.5|41918.5|41933.8|41913.8|0
1724206490000|2024-08-21 02:14:50|41938.8|41918.8|41946.3|41926.3|41946.3|41926.3|41938.8|41918.8|1
1724206500000|2024-08-21 02:15:00|41948.5|41928.5|41953.5|41933.5|41953.5|41933.5|41948.5|41928.5|1
1724206510000|2024-08-21 02:15:10|41951.3|41931.3|41956.3|41936.3|41956.5|41936.5|41951.3|41931.3|1
1724206520000|2024-08-21 02:15:20|41956.5|41936.5|41956.3|41936.3|41956.5|41936.5|41956.3|41936.3|0
1724206530000|2024-08-21 02:15:30|41956.5|41936.5|41963.5|41943.5|41963.5|41943.5|41956.3|41936.3|0
1724206540000|2024-08-21 02:15:40|41983.5|41963.5|42000.8|41980.8|42000.8|41980.8|41983.5|41963.5|9
1724206550000|2024-08-21 02:15:50|42001|41981|41998.5|41978.5|42001|41981|41998.5|41978.5|2
1724206560000|2024-08-21 02:16:00|41998.8|41978.8|41991.5|41971.5|42003.3|41983.3|41991.5|41971.5|9
1724206570000|2024-08-21 02:16:10|41991.8|41971.8|41988.8|41968.8|41991.8|41971.8|41988.5|41968.5|0
1724206580000|2024-08-21 02:16:20|41988.5|41968.5|41986.3|41966.3|41988.5|41968.5|41986.3|41966.3|2
1724206590000|2024-08-21 02:16:30|41988.5|41968.5|41984|41964|41988.8|41968.8|41984|41964|1
1724206600000|2024-08-21 02:16:40|41984.3|41964.3|41988.8|41968.8|41988.8|41968.8|41984|41964|2
1724206610000|2024-08-21 02:16:50|41986.5|41966.5|41984|41964|41988.8|41968.8|41984|41964|1
1724206620000|2024-08-21 02:17:00|41981.8|41961.8|41981.8|41961.8|41984|41964|41981.3|41961.3|0
1724206630000|2024-08-21 02:17:10|41981.5|41961.5|41979|41959|41981.5|41961.5|41979|41959|1
1724206640000|2024-08-21 02:17:20|41976.5|41956.5|41979.3|41959.3|41979.3|41959.3|41976.5|41956.5|1
1724206650000|2024-08-21 02:17:30|41979|41959|41981.8|41961.8|41981.8|41961.8|41979|41959|0
1724206660000|2024-08-21 02:17:40|41979.3|41959.3|41979|41959|41981.8|41961.8|41979|41959|0
1724206670000|2024-08-21 02:17:50|41981.3|41961.3|41979|41959|41981.8|41961.8|41979|41959|0
1724206680000|2024-08-21 02:18:00|41981.8|41961.8|41979|41959|41981.8|41961.8|41979|41959|1
1724206690000|2024-08-21 02:18:10|41981.8|41961.8|41979.3|41959.3|41981.8|41961.8|41979|41959|0
1724206700000|2024-08-21 02:18:20|41981.5|41961.5|41979|41959|41981.8|41961.8|41979|41959|1
1724206710000|2024-08-21 02:18:30|41979.3|41959.3|41983.8|41963.8|41983.8|41963.8|41979.3|41959.3|3
1724206720000|2024-08-21 02:18:40|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41979|41959|10
1724206730000|2024-08-21 02:18:50|41983.5|41963.5|41984|41964|41984|41964|41981.3|41961.3|2
1724206740000|2024-08-21 02:19:00|41981.8|41961.8|41984|41964|41984|41964|41981.3|41961.3|1
1724206750000|2024-08-21 02:19:10|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|0
1724206760000|2024-08-21 02:19:20|41984|41964|41984|41964|41986.3|41966.3|41984|41964|1
1724206780000|2024-08-21 02:19:40|41983.8|41963.8|41984|41964|41984|41964|41983.8|41963.8|2
1724206790000|2024-08-21 02:19:50|41979.5|41959.5|41979.3|41959.3|41979.5|41959.5|41979.3|41959.3|1
1724206800000|2024-08-21 02:20:00|41984|41964|41984|41964|41984|41964|41984|41964|0
1724206810000|2024-08-21 02:20:10|||||||||1
1724206830000|2024-08-21 02:20:30|41984.3|41964.3|41979.5|41959.5|41984.3|41964.3|41979.3|41959.3|2
1724206840000|2024-08-21 02:20:40|41981.8|41961.8|41984|41964|41984|41964|41981.8|41961.8|2
1724206850000|2024-08-21 02:20:50|41983.8|41963.8|41979|41959|41983.8|41963.8|41979|41959|10
1724206860000|2024-08-21 02:21:00|41979.3|41959.3|41984|41964|41984|41964|41979.3|41959.3|1
1724206870000|2024-08-21 02:21:10|41984.3|41964.3|41994|41974|41994|41974|41984.3|41964.3|3
1724206880000|2024-08-21 02:21:20|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41991.8|41971.8|1
1724206890000|2024-08-21 02:21:30|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41994.1|41974.1|2
1724206900000|2024-08-21 02:21:40|41999.1|41979.1|41996.8|41976.8|41999.1|41979.1|41996.8|41976.8|0
1724206910000|2024-08-21 02:21:50|41994.3|41974.3|41994.3|41974.3|41996.6|41976.6|41994.1|41974.1|1
1724206920000|2024-08-21 02:22:00|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41989.3|41969.3|2
1724206930000|2024-08-21 02:22:10|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|0
1724206940000|2024-08-21 02:22:20|41989.6|41969.6|41989.3|41969.3|41991.6|41971.6|41989.1|41969.1|8
1724206950000|2024-08-21 02:22:30|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1724206970000|2024-08-21 02:22:50|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|0
1724206980000|2024-08-21 02:23:00|41989.1|41969.1|41989.3|41969.3|41989.3|41969.3|41989.1|41969.1|1
1724206990000|2024-08-21 02:23:10|41989.1|41969.1|41984.3|41964.3|41989.1|41969.1|41984.3|41964.3|0
1724207000000|2024-08-21 02:23:20|||||||||1
1724207010000|2024-08-21 02:23:30|41986.8|41966.8|41984.6|41964.6|41986.8|41966.8|41984.3|41964.3|1
1724207020000|2024-08-21 02:23:40|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|0
1724207030000|2024-08-21 02:23:50|41989.1|41969.1|41986.8|41966.8|41989.1|41969.1|41986.8|41966.8|0
1724207040000|2024-08-21 02:24:00|41984.3|41964.3|41986.8|41966.8|41986.8|41966.8|41984.3|41964.3|3
1724207050000|2024-08-21 02:24:10|41987.1|41967.1|41986.8|41966.8|41987.1|41967.1|41986.8|41966.8|0
1724207060000|2024-08-21 02:24:20|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1724207070000|2024-08-21 02:24:30|41989.3|41969.3|41984.3|41964.3|41989.3|41969.3|41984.3|41964.3|2
1724207080000|2024-08-21 02:24:40|41984.1|41964.1|41979.3|41959.3|41984.1|41964.1|41979.3|41959.3|1
1724207090000|2024-08-21 02:24:50|41976.8|41956.8|41974.3|41954.3|41976.8|41956.8|41974.3|41954.3|0
1724207100000|2024-08-21 02:25:00|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|0
1724207110000|2024-08-21 02:25:10|41971.6|41951.6|41968.8|41948.8|41971.6|41951.6|41968.8|41948.8|12
1724207120000|2024-08-21 02:25:20|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.3|41946.3|5
1724207140000|2024-08-21 02:25:40|41966.8|41946.8|41969.3|41949.3|41969.3|41949.3|41966.8|41946.8|1
1724207150000|2024-08-21 02:25:50|41971.6|41951.6|41969.3|41949.3|41971.8|41951.8|41969.3|41949.3|0
1724207160000|2024-08-21 02:26:00|41971.6|41951.6|41969.1|41949.1|41971.8|41951.8|41966.8|41946.8|1
1724207170000|2024-08-21 02:26:10|41966.8|41946.8|41963.8|41943.8|41966.8|41946.8|41961.6|41941.6|2
1724207180000|2024-08-21 02:26:20|41961.6|41941.6|41961.6|41941.6|41964.1|41944.1|41961.6|41941.6|1
1724207190000|2024-08-21 02:26:30|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|0
1724207200000|2024-08-21 02:26:40|41961.8|41941.8|41959.3|41939.3|41964.3|41944.3|41959.3|41939.3|1
1724207210000|2024-08-21 02:26:50|41961.8|41941.8|41964.3|41944.3|41964.3|41944.3|41961.8|41941.8|1
1724207220000|2024-08-21 02:27:00|41962.1|41942.1|41964.3|41944.3|41964.3|41944.3|41959.6|41939.6|1
1724207230000|2024-08-21 02:27:10|41962.1|41942.1|41964.3|41944.3|41964.3|41944.3|41961.8|41941.8|0
1724207240000|2024-08-21 02:27:20|||||||||1
1724207250000|2024-08-21 02:27:30|41967.1|41947.1|41971.8|41951.8|41971.8|41951.8|41967.1|41947.1|1
1724207260000|2024-08-21 02:27:40|41971.6|41951.6|41971.8|41951.8|41974.1|41954.1|41971.6|41951.6|2
1724207270000|2024-08-21 02:27:50|41974.1|41954.1|41971.8|41951.8|41974.3|41954.3|41971.8|41951.8|0
1724207280000|2024-08-21 02:28:00|41974.1|41954.1|41976.8|41956.8|41976.8|41956.8|41974.1|41954.1|1
1724207290000|2024-08-21 02:28:10|41974.3|41954.3|41974.3|41954.3|41974.6|41954.6|41974.3|41954.3|2
1724207300000|2024-08-21 02:28:20|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|0
1724207310000|2024-08-21 02:28:30|41977.1|41957.1|41979.3|41959.3|41979.3|41959.3|41977.1|41957.1|2
1724207320000|2024-08-21 02:28:40|41974.6|41954.6|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|4
1724207340000|2024-08-21 02:29:00|41974.3|41954.3|41974.6|41954.6|41977.1|41957.1|41972.1|41952.1|2
1724207360000|2024-08-21 02:29:20|41974.8|41954.8|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|1
1724207370000|2024-08-21 02:29:30|41974.6|41954.6|41972.3|41952.3|41974.6|41954.6|41972.3|41952.3|0
1724207380000|2024-08-21 02:29:40|41974.6|41954.6|41972.3|41952.3|41974.6|41954.6|41972.3|41952.3|2
1724207390000|2024-08-21 02:29:50|41974.6|41954.6|41969.8|41949.8|41974.6|41954.6|41969.8|41949.8|2
1724207400000|2024-08-21 02:30:00|41972.1|41952.1|41947.1|41927.1|41974.6|41954.6|41942.3|41922.3|26
1724207410000|2024-08-21 02:30:10|41949.3|41929.3|41949.6|41929.6|41952.1|41932.1|41949.3|41929.3|4
1724207420000|2024-08-21 02:30:20|41950.1|41930.1|41951.8|41931.8|41954.3|41934.3|41949.3|41929.3|0
1724207430000|2024-08-21 02:30:30|41954.1|41934.1|41951.8|41931.8|41954.3|41934.3|41949.3|41929.3|0
1724207440000|2024-08-21 02:30:40|41954.1|41934.1|41954.3|41934.3|41954.3|41934.3|41954.1|41934.1|0
1724207450000|2024-08-21 02:30:50|41954.1|41934.1|41954.3|41934.3|41954.3|41934.3|41951.8|41931.8|1
1724207460000|2024-08-21 02:31:00|41951.8|41931.8|41949.6|41929.6|41954.3|41934.3|41949.6|41929.6|2
1724207470000|2024-08-21 02:31:10|41951.8|41931.8|41966.8|41946.8|41966.8|41946.8|41951.8|41931.8|3
1724207480000|2024-08-21 02:31:20|41964.6|41944.6|41957.3|41937.3|41967.1|41947.1|41955.1|41935.1|0
1724207490000|2024-08-21 02:31:30|41954.8|41934.8|41949.6|41929.6|41956.9|41936.9|41949.6|41929.6|1
1724207500000|2024-08-21 02:31:40|41947.3|41927.3|41947.3|41927.3|41949.6|41929.6|41947.3|41927.3|0
1724207510000|2024-08-21 02:31:50|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41947.1|41927.1|0
1724207520000|2024-08-21 02:32:00|41947.3|41927.3|41954.6|41934.6|41957.1|41937.1|41947.3|41927.3|0
1724207530000|2024-08-21 02:32:10|41957.1|41937.1|41959.6|41939.6|41961.9|41941.9|41957.1|41937.1|1
1724207540000|2024-08-21 02:32:20|41961.9|41941.9|41957.4|41937.4|41961.9|41941.9|41954.9|41934.9|0
1724207550000|2024-08-21 02:32:30|41957.1|41937.1|41959.6|41939.6|41962.4|41942.4|41954.9|41934.9|3
1724207560000|2024-08-21 02:32:40|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41959.6|41939.6|0
1724207570000|2024-08-21 02:32:50|41959.9|41939.9|41964.6|41944.6|41964.6|41944.6|41959.6|41939.6|0
1724207580000|2024-08-21 02:33:00|41964.9|41944.9|41974.6|41954.6|41974.6|41954.6|41964.9|41944.9|0
1724207590000|2024-08-21 02:33:10|41976.9|41956.9|41974.6|41954.6|41976.9|41956.9|41974.6|41954.6|0
1724207600000|2024-08-21 02:33:20|41972.4|41952.4|41969.6|41949.6|41974.6|41954.6|41969.6|41949.6|0
1724207610000|2024-08-21 02:33:30|41964.6|41944.6|41969.6|41949.6|41971.9|41951.9|41964.6|41944.6|0
1724207620000|2024-08-21 02:33:40|41971.9|41951.9|41971.9|41951.9|41974.4|41954.4|41971.9|41951.9|1
1724207630000|2024-08-21 02:33:50|41974.6|41954.6|41979.6|41959.6|41979.6|41959.6|41974.6|41954.6|1
1724207640000|2024-08-21 02:34:00|41981.9|41961.9|41989.4|41969.4|41989.4|41969.4|41981.9|41961.9|1
1724207650000|2024-08-21 02:34:10|41991.6|41971.6|41994.6|41974.6|41996.9|41976.9|41991.6|41971.6|2
1724207660000|2024-08-21 02:34:20|41992.4|41972.4|41996.9|41976.9|41997.1|41977.1|41991.9|41971.9|0
1724207670000|2024-08-21 02:34:30|41999.4|41979.4|42004.6|41984.6|42004.9|41984.9|41999.4|41979.4|10
1724207680000|2024-08-21 02:34:40|42004.4|41984.4|41994.9|41974.9|42004.4|41984.4|41994.6|41974.6|2
1724207690000|2024-08-21 02:34:50|41997.1|41977.1|41989.9|41969.9|41997.4|41977.4|41989.9|41969.9|3
1724207700000|2024-08-21 02:35:00|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|0
1724207710000|2024-08-21 02:35:10|41992.4|41972.4|41997.1|41977.1|41999.4|41979.4|41992.4|41972.4|0
1724207720000|2024-08-21 02:35:20|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|2
1724207730000|2024-08-21 02:35:30|42001.9|41981.9|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|0
1724207740000|2024-08-21 02:35:40|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41995.1|41975.1|1
1724207750000|2024-08-21 02:35:50|41999.6|41979.6|41991.9|41971.9|41999.6|41979.6|41991.9|41971.9|0
1724207760000|2024-08-21 02:36:00|41994.6|41974.6|41989.9|41969.9|41994.6|41974.6|41987.1|41967.1|2
1724207770000|2024-08-21 02:36:10|41992.1|41972.1|41992.4|41972.4|41994.9|41974.9|41992.1|41972.1|0
1724207780000|2024-08-21 02:36:20|41992.1|41972.1|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|0
1724207790000|2024-08-21 02:36:30|41992.1|41972.1|41992.4|41972.4|41994.6|41974.6|41989.9|41969.9|3
1724207800000|2024-08-21 02:36:40|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41992.1|41972.1|6
1724207810000|2024-08-21 02:36:50|41992.4|41972.4|41992.4|41972.4|41994.6|41974.6|41992.1|41972.1|0
1724207820000|2024-08-21 02:37:00|41990.1|41970.1|41992.4|41972.4|41994.6|41974.6|41989.9|41969.9|2
1724207830000|2024-08-21 02:37:10|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|1
1724207840000|2024-08-21 02:37:20|41992.4|41972.4|41989.6|41969.6|41994.6|41974.6|41989.6|41969.6|0
1724207850000|2024-08-21 02:37:30|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41989.6|41969.6|1
1724207860000|2024-08-21 02:37:40|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|0
1724207870000|2024-08-21 02:37:50|41990.1|41970.1|41989.6|41969.6|41990.1|41970.1|41989.6|41969.6|0
1724207880000|2024-08-21 02:38:00|41989.9|41969.9|41987.4|41967.4|41992.1|41972.1|41987.1|41967.1|1
1724207890000|2024-08-21 02:38:10|41984.9|41964.9|41987.4|41967.4|41989.6|41969.6|41984.9|41964.9|1
1724207900000|2024-08-21 02:38:20|41989.6|41969.6|41986.9|41966.9|41989.6|41969.6|41986.9|41966.9|1
1724207910000|2024-08-21 02:38:30|41989.6|41969.6|41987.1|41967.1|41989.6|41969.6|41986.9|41966.9|0
1724207920000|2024-08-21 02:38:40|41986.9|41966.9|41991.6|41971.6|41991.6|41971.6|41986.9|41966.9|2
1724207930000|2024-08-21 02:38:50|41991.9|41971.9|42004.1|41984.1|42004.1|41984.1|41991.9|41971.9|4
1724207940000|2024-08-21 02:39:00|42006.4|41986.4|42001.6|41981.6|42006.4|41986.4|42001.6|41981.6|0
1724207950000|2024-08-21 02:39:10|41998.9|41978.9|41989.1|41969.1|41998.9|41978.9|41989.1|41969.1|1
1724207960000|2024-08-21 02:39:20|41991.4|41971.4|41989.1|41969.1|41994.1|41974.1|41989.1|41969.1|1
1724207970000|2024-08-21 02:39:30|41991.4|41971.4|41994.1|41974.1|41994.1|41974.1|41991.4|41971.4|1
1724207980000|2024-08-21 02:39:40|41991.6|41971.6|41991.6|41971.6|41994.1|41974.1|41991.4|41971.4|1
1724207990000|2024-08-21 02:39:50|41993.9|41973.9|41996.4|41976.4|41996.4|41976.4|41991.6|41971.6|1
1724208000000|2024-08-21 02:40:00|41996.6|41976.6|41996.4|41976.4|41999.1|41979.1|41993.7|41973.7|4
1724208010000|2024-08-21 02:40:10|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|0
1724208020000|2024-08-21 02:40:20|41994.4|41974.4|41993.9|41973.9|41994.4|41974.4|41991.6|41971.6|0
1724208030000|2024-08-21 02:40:30|41989.4|41969.4|41991.6|41971.6|41993.9|41973.9|41989.4|41969.4|0
1724208040000|2024-08-21 02:40:40|41993.9|41973.9|41994.2|41974.2|41994.2|41974.2|41991.9|41971.9|1
1724208050000|2024-08-21 02:40:50|41994.4|41974.4|41996.7|41976.7|41996.7|41976.7|41994.2|41974.2|1
1724208060000|2024-08-21 02:41:00|41996.9|41976.9|41991.9|41971.9|41996.9|41976.9|41991.9|41971.9|1
1724208070000|2024-08-21 02:41:10|41992.1|41972.1|41987.1|41967.1|41992.1|41972.1|41987.1|41967.1|2
1724208080000|2024-08-21 02:41:20|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|1
1724208090000|2024-08-21 02:41:30|41981.9|41961.9|41979.9|41959.9|41981.9|41961.9|41979.6|41959.6|1
1724208100000|2024-08-21 02:41:40|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41977.4|41957.4|0
1724208110000|2024-08-21 02:41:50|41977.6|41957.6|41979.9|41959.9|41979.9|41959.9|41977.4|41957.4|1
1724208120000|2024-08-21 02:42:00|41977.6|41957.6|41984.7|41964.7|41987.2|41967.2|41977.6|41957.6|1
1724208130000|2024-08-21 02:42:10|41982.4|41962.4|41984.7|41964.7|41984.7|41964.7|41982.4|41962.4|0
1724208140000|2024-08-21 02:42:20|41984.4|41964.4|41991.7|41971.7|41991.7|41971.7|41984.4|41964.4|5
1724208150000|2024-08-21 02:42:30|41989.4|41969.4|41991.7|41971.7|41991.7|41971.7|41989.4|41969.4|0
1724208160000|2024-08-21 02:42:40|41993.9|41973.9|41989.4|41969.4|41994.2|41974.2|41989.4|41969.4|1
1724208180000|2024-08-21 02:43:00|41989.2|41969.2|41984.2|41964.2|41989.2|41969.2|41984.2|41964.2|2
1724208190000|2024-08-21 02:43:10|41981.9|41961.9|41986.7|41966.7|41986.7|41966.7|41981.9|41961.9|2
1724208200000|2024-08-21 02:43:20|41984.4|41964.4|41981.9|41961.9|41986.7|41966.7|41981.9|41961.9|2
1724208210000|2024-08-21 02:43:30|41986.9|41966.9|41984.7|41964.7|41989.4|41969.4|41984.7|41964.7|15
1724208220000|2024-08-21 02:43:40|41986.9|41966.9|41986.7|41966.7|41986.9|41966.9|41984.2|41964.2|2
1724208230000|2024-08-21 02:43:50|41984.2|41964.2|41981.9|41961.9|41986.7|41966.7|41981.9|41961.9|1
1724208240000|2024-08-21 02:44:00|41981.7|41961.7|41981.7|41961.7|41984.2|41964.2|41981.4|41961.4|0
1724208250000|2024-08-21 02:44:10|41981.4|41961.4|41988.7|41968.7|41988.7|41968.7|41981.4|41961.4|2
1724208260000|2024-08-21 02:44:20|41990.9|41970.9|41988.9|41968.9|41991.2|41971.2|41988.9|41968.9|0
1724208270000|2024-08-21 02:44:30|41988.7|41968.7|41986.4|41966.4|41988.7|41968.7|41986.4|41966.4|1
1724208280000|2024-08-21 02:44:40|41984.2|41964.2|41981.4|41961.4|41984.2|41964.2|41981.4|41961.4|2
1724208290000|2024-08-21 02:44:50|41981.7|41961.7|41984.2|41964.2|41984.2|41964.2|41981.7|41961.7|0
1724208300000|2024-08-21 02:45:00|41981.4|41961.4|41979.2|41959.2|41981.4|41961.4|41979.2|41959.2|0
1724208310000|2024-08-21 02:45:10|41981.4|41961.4|41976.4|41956.4|41981.4|41961.4|41976.4|41956.4|0
1724208320000|2024-08-21 02:45:20|41978.7|41958.7|41978.9|41958.9|41978.9|41958.9|41978.7|41958.7|0
1724208330000|2024-08-21 02:45:30|41976.4|41956.4|41973.7|41953.7|41978.9|41958.9|41973.7|41953.7|1
1724208340000|2024-08-21 02:45:40|41969.2|41949.2|41966.4|41946.4|41969.2|41949.2|41963.9|41943.9|1
1724208350000|2024-08-21 02:45:50|41963.7|41943.7|41966.2|41946.2|41966.2|41946.2|41963.7|41943.7|3
1724208360000|2024-08-21 02:46:00|41966.4|41946.4|41974.2|41954.2|41974.2|41954.2|41966.4|41946.4|3
1724208370000|2024-08-21 02:46:10|41973.9|41953.9|41971.4|41951.4|41973.9|41953.9|41971.4|41951.4|1
1724208380000|2024-08-21 02:46:20|41969.2|41949.2|41973.7|41953.7|41973.9|41953.9|41969.2|41949.2|2
1724208390000|2024-08-21 02:46:30|41971.4|41951.4|41973.7|41953.7|41973.9|41953.9|41971.4|41951.4|0
1724208400000|2024-08-21 02:46:40|41973.9|41953.9|41974.2|41954.2|41974.2|41954.2|41971.4|41951.4|0
1724208410000|2024-08-21 02:46:50|41973.9|41953.9|41971.4|41951.4|41973.9|41953.9|41971.4|41951.4|0
1724208420000|2024-08-21 02:47:00|41973.7|41953.7|41971.4|41951.4|41973.9|41953.9|41971.4|41951.4|1
1724208430000|2024-08-21 02:47:10|41971.2|41951.2|41971.2|41951.2|41971.4|41951.4|41968.7|41948.7|1
1724208440000|2024-08-21 02:47:20|41968.9|41948.9|41973.7|41953.7|41973.7|41953.7|41968.9|41948.9|4
1724208450000|2024-08-21 02:47:30|41973.4|41953.4|41973.7|41953.7|41973.7|41953.7|41971.2|41951.2|10
1724208460000|2024-08-21 02:47:40|41973.2|41953.2|41968.9|41948.9|41973.4|41953.4|41968.4|41948.4|24
1724208470000|2024-08-21 02:47:50|41971.2|41951.2|41976.2|41956.2|41976.4|41956.4|41971.2|41951.2|15
1724208480000|2024-08-21 02:48:00|41976.4|41956.4|41978.9|41958.9|41978.9|41958.9|41973.9|41953.9|1
1724208490000|2024-08-21 02:48:10|41981.2|41961.2|41981.2|41961.2|41983.4|41963.4|41981.2|41961.2|1
1724208500000|2024-08-21 02:48:20|41981.4|41961.4|41993.7|41973.7|41993.9|41973.9|41981.4|41961.4|2
1724208520000|2024-08-21 02:48:40|41991.4|41971.4|41983.9|41963.9|41991.4|41971.4|41979.7|41959.7|1
1724208530000|2024-08-21 02:48:50|41981.4|41961.4|41976.7|41956.7|41984.2|41964.2|41976.7|41956.7|1
1724208540000|2024-08-21 02:49:00|41974.4|41954.4|41971.4|41951.4|41976.7|41956.7|41971.4|41951.4|1
1724208550000|2024-08-21 02:49:10|41971.7|41951.7|41973.9|41953.9|41974.2|41954.2|41971.7|41951.7|1
1724208560000|2024-08-21 02:49:20|41976.7|41956.7|41974.2|41954.2|41976.7|41956.7|41974.2|41954.2|2
1724208570000|2024-08-21 02:49:30|41971.9|41951.9|41974.2|41954.2|41974.2|41954.2|41971.7|41951.7|0
1724208580000|2024-08-21 02:49:40|41976.4|41956.4|41978.7|41958.7|41979.2|41959.2|41974.2|41954.2|0
1724208590000|2024-08-21 02:49:50|41974.2|41954.2|41979.2|41959.2|41979.2|41959.2|41974.2|41954.2|0
1724208600000|2024-08-21 02:50:00|41976.7|41956.7|41979|41959|41979|41959|41976.5|41956.5|0
1724208610000|2024-08-21 02:50:10|41976.7|41956.7|41979.2|41959.2|41979.2|41959.2|41976.7|41956.7|2
1724208620000|2024-08-21 02:50:20|41981.5|41961.5|41976.9|41956.9|41981.5|41961.5|41976.7|41956.7|0
1724208630000|2024-08-21 02:50:30|41979.2|41959.2|41979.2|41959.2|41981.5|41961.5|41976.5|41956.5|0
1724208640000|2024-08-21 02:50:40|41979|41959|41978.7|41958.7|41981.5|41961.5|41976.7|41956.7|2
1724208650000|2024-08-21 02:50:50|41979.2|41959.2|41984.2|41964.2|41986.5|41966.5|41976.5|41956.5|4
1724208660000|2024-08-21 02:51:00|41984|41964|41984.2|41964.2|41984.2|41964.2|41981.5|41961.5|0
1724208670000|2024-08-21 02:51:10|41984|41964|41981.5|41961.5|41984.2|41964.2|41981.5|41961.5|0
1724208680000|2024-08-21 02:51:20|41982|41962|41976.5|41956.5|41986.5|41966.5|41976.5|41956.5|3
1724208690000|2024-08-21 02:51:30|41979|41959|41976.5|41956.5|41981.5|41961.5|41976.5|41956.5|4
1724208700000|2024-08-21 02:51:40|41979|41959|41974.2|41954.2|41981.5|41961.5|41974.2|41954.2|1
1724208710000|2024-08-21 02:51:50|41974|41954|41971.5|41951.5|41974|41954|41971.2|41951.2|0
1724208720000|2024-08-21 02:52:00|41973.7|41953.7|41979.2|41959.2|41981.7|41961.7|41971.7|41951.7|0
1724208730000|2024-08-21 02:52:10|41982|41962|41982|41962|41982|41962|41982|41962|0
1724208740000|2024-08-21 02:52:20|41979.2|41959.2|41981.5|41961.5|41981.5|41961.5|41979.2|41959.2|0
1724208750000|2024-08-21 02:52:30|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41976.5|41956.5|1
1724208760000|2024-08-21 02:52:40|41979|41959|41971.5|41951.5|41979|41959|41971.5|41951.5|3
1724208770000|2024-08-21 02:52:50|41971.2|41951.2|41969.2|41949.2|41971.5|41951.5|41969|41949|2
1724208780000|2024-08-21 02:53:00|41969|41949|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|0
1724208790000|2024-08-21 02:53:10|41969.2|41949.2|41971.5|41951.5|41971.5|41951.5|41966.7|41946.7|0
1724208800000|2024-08-21 02:53:20|41969.2|41949.2|41974.2|41954.2|41974.2|41954.2|41969.2|41949.2|0
1724208810000|2024-08-21 02:53:30|41974.7|41954.7|41981.5|41961.5|41981.5|41961.5|41974.7|41954.7|0
1724208820000|2024-08-21 02:53:40|41979.2|41959.2|41977|41957|41979.2|41959.2|41976.5|41956.5|0
1724208830000|2024-08-21 02:53:50|41976.5|41956.5|41981.5|41961.5|41981.5|41961.5|41976.5|41956.5|0
1724208840000|2024-08-21 02:54:00|41981.7|41961.7|41994.2|41974.2|41996.5|41976.5|41981.7|41961.7|4
1724208850000|2024-08-21 02:54:10|41991.7|41971.7|41994.2|41974.2|41994.2|41974.2|41991.5|41971.5|0
1724208860000|2024-08-21 02:54:20|41994|41974|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1724208870000|2024-08-21 02:54:30|41992|41972|41991.5|41971.5|41994.2|41974.2|41991.5|41971.5|0
1724208880000|2024-08-21 02:54:40|41991.7|41971.7|41996.5|41976.5|41996.5|41976.5|41991.7|41971.7|0
1724208890000|2024-08-21 02:54:50|41994.2|41974.2|41996.5|41976.5|41996.5|41976.5|41994|41974|0
1724208900000|2024-08-21 02:55:00|41998.7|41978.7|41994|41974|41999|41979|41994|41974|0
1724208910000|2024-08-21 02:55:10|41994.2|41974.2|41994|41974|41996.5|41976.5|41994|41974|2
1724208920000|2024-08-21 02:55:20|41991.7|41971.7|41991.7|41971.7|41994|41974|41991.7|41971.7|0
1724208930000|2024-08-21 02:55:30|41994|41974|41989.2|41969.2|41994|41974|41987|41967|0
1724208940000|2024-08-21 02:55:40|41989|41969|41986.5|41966.5|41989.2|41969.2|41986.5|41966.5|0
1724208950000|2024-08-21 02:55:50|41989|41969|41991.5|41971.5|41991.5|41971.5|41989|41969|0
1724208960000|2024-08-21 02:56:00|41989.2|41969.2|41989.2|41969.2|41991.5|41971.5|41986.5|41966.5|0
1724208970000|2024-08-21 02:56:10|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|0
1724208980000|2024-08-21 02:56:20|41986.5|41966.5|41991.5|41971.5|41991.5|41971.5|41986.5|41966.5|0
1724208990000|2024-08-21 02:56:30|41991.7|41971.7|41994|41974|41994|41974|41991.7|41971.7|1
1724209000000|2024-08-21 02:56:40|41994.2|41974.2|41997|41977|41997|41977|41994.2|41974.2|1
1724209010000|2024-08-21 02:56:50|41994.7|41974.7|41994.7|41974.7|41997|41977|41994.2|41974.2|0
1724209020000|2024-08-21 02:57:00|41997|41977|41999.2|41979.2|41999.2|41979.2|41994.7|41974.7|0
1724209030000|2024-08-21 02:57:10|42004.2|41984.2|42004|41984|42004.2|41984.2|42004|41984|0
1724209040000|2024-08-21 02:57:20|42004.2|41984.2|42006.5|41986.5|42006.5|41986.5|42001.7|41981.7|0
1724209050000|2024-08-21 02:57:30|42004.2|41984.2|42006.5|41986.5|42006.5|41986.5|42004.2|41984.2|3
1724209060000|2024-08-21 02:57:40|42004.2|41984.2|42004.2|41984.2|42006.7|41986.7|42002|41982|4
1724209070000|2024-08-21 02:57:50|42002|41982|42001.5|41981.5|42004.2|41984.2|42001.5|41981.5|2
1724209080000|2024-08-21 02:58:00|42001.2|41981.2|41999.2|41979.2|42001.2|41981.2|41998.7|41978.7|2
1724209100000|2024-08-21 02:58:20|41996.7|41976.7|41994.2|41974.2|41996.7|41976.7|41992|41972|0
1724209110000|2024-08-21 02:58:30|41992|41972|41989.2|41969.2|41994.2|41974.2|41989.2|41969.2|1
1724209120000|2024-08-21 02:58:40|41992|41972|41992|41972|41992|41972|41989.2|41969.2|0
1724209130000|2024-08-21 02:58:50|41994.2|41974.2|41996.5|41976.5|41997|41977|41994.2|41974.2|1
1724209140000|2024-08-21 02:59:00|41994.2|41974.2|41992|41972|41996.7|41976.7|41992|41972|0
1724209150000|2024-08-21 02:59:10|41994.2|41974.2|41991.7|41971.7|41994.2|41974.2|41987.2|41967.2|2
1724209160000|2024-08-21 02:59:20|41989.5|41969.5|41991.7|41971.7|41992|41972|41989.2|41969.2|0
1724209170000|2024-08-21 02:59:30|41992|41972|41994.2|41974.2|41994.2|41974.2|41992|41972|1
1724209180000|2024-08-21 02:59:40|41997|41977|41994.5|41974.5|41997|41977|41994.2|41974.2|0
1724209190000|2024-08-21 02:59:50|41994.7|41974.7|41994.2|41974.2|41996.7|41976.7|41992|41972|0
1724209200000|2024-08-21 03:00:00|41996.5|41976.5|41999.3|41979.3|42001.5|41981.5|41996.5|41976.5|6
1724209210000|2024-08-21 03:00:10|41996.8|41976.8|42001.5|41981.5|42001.5|41981.5|41996.8|41976.8|1
1724209220000|2024-08-21 03:00:20|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1724209230000|2024-08-21 03:00:30|41999.3|41979.3|42001.5|41981.5|42001.5|41981.5|41996.8|41976.8|1
1724209240000|2024-08-21 03:00:40|41996.8|41976.8|42001.5|41981.5|42001.5|41981.5|41996.8|41976.8|1
1724209250000|2024-08-21 03:00:50|42004|41984|42004|41984|42004|41984|42004|41984|1
1724209260000|2024-08-21 03:01:00|42001.8|41981.8|42001.5|41981.5|42004.3|41984.3|42001.5|41981.5|4
1724209270000|2024-08-21 03:01:10|42001.3|41981.3|41998.5|41978.5|42001.3|41981.3|41998.5|41978.5|6
1724209280000|2024-08-21 03:01:20|41996.3|41976.3|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|0
1724209290000|2024-08-21 03:01:30|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1724209310000|2024-08-21 03:01:50|41993.8|41973.8|41993.8|41973.8|41998.5|41978.5|41993.8|41973.8|0
1724209320000|2024-08-21 03:02:00|41996.3|41976.3|41998.8|41978.8|42001.3|41981.3|41996.3|41976.3|1
1724209330000|2024-08-21 03:02:10|41999|41979|41998.8|41978.8|42001.3|41981.3|41998.8|41978.8|0
1724209340000|2024-08-21 03:02:20|41996.5|41976.5|41991.5|41971.5|41996.5|41976.5|41991.5|41971.5|2
1724209350000|2024-08-21 03:02:30|41991.3|41971.3|41978.8|41958.8|41991.3|41971.3|41978.8|41958.8|4
1724209360000|2024-08-21 03:02:40|41976.3|41956.3|41971.3|41951.3|41976.3|41956.3|41971.3|41951.3|2
1724209370000|2024-08-21 03:02:50|41971|41951|41968.5|41948.5|41971|41951|41968.5|41948.5|0
1724209380000|2024-08-21 03:03:00|41966|41946|41968.8|41948.8|41968.8|41948.8|41966|41946|3
1724209390000|2024-08-21 03:03:10|41971|41951|41976.3|41956.3|41976.3|41956.3|41966.3|41946.3|4
1724209400000|2024-08-21 03:03:20|41978.5|41958.5|41976.3|41956.3|41978.5|41958.5|41976.3|41956.3|0
1724209410000|2024-08-21 03:03:30|41976.5|41956.5|41974|41954|41978.8|41958.8|41974|41954|0
1724209420000|2024-08-21 03:03:40|41973.8|41953.8|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|0
1724209430000|2024-08-21 03:03:50|41969.3|41949.3|41971.5|41951.5|41971.5|41951.5|41969.3|41949.3|0
1724209440000|2024-08-21 03:04:00|41971|41951|41966.5|41946.5|41971.5|41951.5|41966.5|41946.5|1
1724209450000|2024-08-21 03:04:10|41968.8|41948.8|41968.8|41948.8|41971.5|41951.5|41968.8|41948.8|0
1724209460000|2024-08-21 03:04:20|41971.3|41951.3|41968.8|41948.8|41971.5|41951.5|41968.8|41948.8|4
1724209470000|2024-08-21 03:04:30|41966.5|41946.5|41971|41951|41971|41951|41966|41946|0
1724209480000|2024-08-21 03:04:40|41968.8|41948.8|41968.5|41948.5|41971.3|41951.3|41968.5|41948.5|0
1724209490000|2024-08-21 03:04:50|41966.3|41946.3|41951.5|41931.5|41966.3|41946.3|41949.3|41929.3|0
1724209500000|2024-08-21 03:05:00|41951.3|41931.3|41951|41931|41951.3|41931.3|41948.8|41928.8|0
1724209510000|2024-08-21 03:05:10|41951.3|41931.3|41944|41924|41951.5|41931.5|41943.8|41923.8|3
1724209520000|2024-08-21 03:05:20|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|41943.8|41923.8|6
1724209530000|2024-08-21 03:05:30|41944|41924|41943.8|41923.8|41946.3|41926.3|41943.8|41923.8|0
1724209540000|2024-08-21 03:05:40|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|1
1724209550000|2024-08-21 03:05:50|41946.3|41926.3|41943.8|41923.8|41946.3|41926.3|41943.8|41923.8|0
1724209560000|2024-08-21 03:06:00|41946.3|41926.3|41946.5|41926.5|41946.5|41926.5|41946|41926|3
1724209570000|2024-08-21 03:06:10|41948.8|41928.8|41956.3|41936.3|41956.3|41936.3|41948.8|41928.8|0
1724209580000|2024-08-21 03:06:20|41958.5|41938.5|41961.8|41941.8|41964|41944|41958.5|41938.5|6
1724209590000|2024-08-21 03:06:30|41961.5|41941.5|41961.5|41941.5|41963.8|41943.8|41961.5|41941.5|0
1724209600000|2024-08-21 03:06:40|41963.8|41943.8|41966.5|41946.5|41966.5|41946.5|41961.5|41941.5|0
1724209610000|2024-08-21 03:06:50|41963.8|41943.8|41963.8|41943.8|41966|41946|41963.8|41943.8|0
1724209620000|2024-08-21 03:07:00|41961.5|41941.5|41961.5|41941.5|41961.5|41941.5|41959|41939|0
1724209630000|2024-08-21 03:07:10|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41961.5|41941.5|0
1724209640000|2024-08-21 03:07:20|41964|41944|41966.5|41946.5|41966.5|41946.5|41964|41944|2
1724209650000|2024-08-21 03:07:30|41968.8|41948.8|41964.3|41944.3|41968.8|41948.8|41964.3|41944.3|0
1724209660000|2024-08-21 03:07:40|41966.5|41946.5|41961.3|41941.3|41966.5|41946.5|41961.3|41941.3|1
1724209670000|2024-08-21 03:07:50|41959|41939|41958.8|41938.8|41959|41939|41958.8|41938.8|0
1724209680000|2024-08-21 03:08:00|41958.5|41938.5|41953.8|41933.8|41958.8|41938.8|41953.8|41933.8|0
1724209700000|2024-08-21 03:08:20|41958.8|41938.8|41956.1|41936.1|41958.8|41938.8|41956.1|41936.1|0
1724209710000|2024-08-21 03:08:30|41953.8|41933.8|41946.5|41926.5|41953.8|41933.8|41946.5|41926.5|0
1724209720000|2024-08-21 03:08:40|41944.3|41924.3|41941.3|41921.3|41944.3|41924.3|41938.8|41918.8|10
1724209730000|2024-08-21 03:08:50|41943.6|41923.6|41943.8|41923.8|41943.8|41923.8|41943.6|41923.6|1
1724209740000|2024-08-21 03:09:00|41943.6|41923.6|41946.3|41926.3|41946.3|41926.3|41941.3|41921.3|1
1724209750000|2024-08-21 03:09:10|41946.5|41926.5|41948.8|41928.8|41948.8|41928.8|41946.5|41926.5|0
1724209760000|2024-08-21 03:09:20|41946.3|41926.3|41946.3|41926.3|41946.6|41926.6|41946.1|41926.1|1
1724209770000|2024-08-21 03:09:30|41943.8|41923.8|41941.1|41921.1|41943.8|41923.8|41941.1|41921.1|2
1724209780000|2024-08-21 03:09:40|41938.8|41918.8|41934.3|41914.3|41938.8|41918.8|41934.3|41914.3|5
1724209790000|2024-08-21 03:09:50|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|1
1724209800000|2024-08-21 03:10:00|41938.8|41918.8|41938.8|41918.8|41941.3|41921.3|41936.6|41916.6|2
1724209810000|2024-08-21 03:10:10|41936.6|41916.6|41938.8|41918.8|41938.8|41918.8|41936.3|41916.3|0
1724209820000|2024-08-21 03:10:20|41941.1|41921.1|41938.8|41918.8|41941.1|41921.1|41936.6|41916.6|0
1724209830000|2024-08-21 03:10:30|41941.3|41921.3|41943.8|41923.8|41943.8|41923.8|41941.3|41921.3|0
1724209840000|2024-08-21 03:10:40|41941.6|41921.6|41946.6|41926.6|41946.6|41926.6|41941.6|41921.6|0
1724209850000|2024-08-21 03:10:50|41946.3|41926.3|41943.8|41923.8|41946.3|41926.3|41941.6|41921.6|0
1724209860000|2024-08-21 03:11:00|41946.1|41926.1|41951.6|41931.6|41951.6|41931.6|41946.1|41926.1|9
1724209870000|2024-08-21 03:11:10|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|0
1724209880000|2024-08-21 03:11:20|41953.3|41933.3|41946.1|41926.1|41953.3|41933.3|41946.1|41926.1|2
1724209890000|2024-08-21 03:11:30|41948.6|41928.6|41951.3|41931.3|41953.6|41933.6|41948.6|41928.6|1
1724209900000|2024-08-21 03:11:40|41953.6|41933.6|41956.3|41936.3|41956.3|41936.3|41951.3|41931.3|0
1724209910000|2024-08-21 03:11:50|41953.8|41933.8|41956.3|41936.3|41956.3|41936.3|41951.6|41931.6|0
1724209920000|2024-08-21 03:12:00|41953.8|41933.8|41953.8|41933.8|41956.3|41936.3|41953.8|41933.8|4
1724209930000|2024-08-21 03:12:10|41956.3|41936.3|41958.8|41938.8|41958.8|41938.8|41956.3|41936.3|1
1724209940000|2024-08-21 03:12:20|41958.6|41938.6|41958.8|41938.8|41961.1|41941.1|41956.6|41936.6|0
1724209950000|2024-08-21 03:12:30|41956.6|41936.6|41951.6|41931.6|41956.6|41936.6|41951.6|41931.6|1
1724209960000|2024-08-21 03:12:40|41948.8|41928.8|41946.6|41926.6|41951.3|41931.3|41946.6|41926.6|0
1724209970000|2024-08-21 03:12:50|41944.1|41924.1|41939.3|41919.3|41944.1|41924.1|41939.3|41919.3|2
1724209980000|2024-08-21 03:13:00|41941.6|41921.6|41943.8|41923.8|41943.8|41923.8|41938.8|41918.8|1
1724209990000|2024-08-21 03:13:10|41946.1|41926.1|41948.8|41928.8|41948.8|41928.8|41943.8|41923.8|0
1724210000000|2024-08-21 03:13:20|41946.6|41926.6|41948.8|41928.8|41948.8|41928.8|41943.8|41923.8|2
1724210020000|2024-08-21 03:13:40|41951.1|41931.1|41953.8|41933.8|41953.8|41933.8|41951.1|41931.1|1
1724210030000|2024-08-21 03:13:50|41956.1|41936.1|41961.6|41941.6|41961.6|41941.6|41956.1|41936.1|0
1724210040000|2024-08-21 03:14:00|41961.1|41941.1|41961.1|41941.1|41966.1|41946.1|41961.1|41941.1|7
1724210050000|2024-08-21 03:14:10|41958.8|41938.8|41961.1|41941.1|41961.6|41941.6|41958.8|41938.8|0
1724210060000|2024-08-21 03:14:20|41961.6|41941.6|41966.1|41946.1|41966.1|41946.1|41961.1|41941.1|0
1724210070000|2024-08-21 03:14:30|41963.8|41943.8|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|0
1724210080000|2024-08-21 03:14:40|41966.1|41946.1|41963.8|41943.8|41966.6|41946.6|41963.8|41943.8|0
1724210090000|2024-08-21 03:14:50|41964.1|41944.1|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|0
1724210100000|2024-08-21 03:15:00|41963.6|41943.6|41956.3|41936.3|41963.8|41943.8|41954.1|41934.1|7
1724210110000|2024-08-21 03:15:10|41956.6|41936.6|41951.3|41931.3|41956.6|41936.6|41949.1|41929.1|1
1724210120000|2024-08-21 03:15:20|41949.1|41929.1|41946.6|41926.6|41949.1|41929.1|41946.1|41926.1|2
1724210130000|2024-08-21 03:15:30|41944.1|41924.1|41946.6|41926.6|41948.8|41928.8|41944.1|41924.1|0
1724210140000|2024-08-21 03:15:40|41944.1|41924.1|41946.6|41926.6|41946.6|41926.6|41941.6|41921.6|3
1724210150000|2024-08-21 03:15:50|41946.3|41926.3|41943.8|41923.8|41946.6|41926.6|41941.6|41921.6|1
1724210160000|2024-08-21 03:16:00|41946.1|41926.1|41943.8|41923.8|41946.6|41926.6|41943.8|41923.8|14
1724210170000|2024-08-21 03:16:10|41943.6|41923.6|41943.8|41923.8|41943.8|41923.8|41941.3|41921.3|0
1724210180000|2024-08-21 03:16:20|41943.6|41923.6|41941.6|41921.6|41943.8|41923.8|41941.3|41921.3|0
1724210190000|2024-08-21 03:16:30|41939.3|41919.3|41939.1|41919.1|41941.6|41921.6|41939.1|41919.1|0
1724210200000|2024-08-21 03:16:40|41938.8|41918.8|41941.3|41921.3|41941.3|41921.3|41938.8|41918.8|2
1724210210000|2024-08-21 03:16:50|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|0
1724210220000|2024-08-21 03:17:00|41946.6|41926.6|41956.6|41936.6|41956.6|41936.6|41946.6|41926.6|6
1724210230000|2024-08-21 03:17:10|41956.3|41936.3|41951.1|41931.1|41956.6|41936.6|41951.1|41931.1|5
1724210240000|2024-08-21 03:17:20|41951.3|41931.3|41949.1|41929.1|41951.3|41931.3|41949.1|41929.1|0
1724210250000|2024-08-21 03:17:30|41948.8|41928.8|41944.3|41924.3|41948.8|41928.8|41944.3|41924.3|2
1724210260000|2024-08-21 03:17:40|41946.6|41926.6|41943.8|41923.8|41946.8|41926.8|41943.8|41923.8|7
1724210270000|2024-08-21 03:17:50|41944.1|41924.1|41948.8|41928.8|41948.8|41928.8|41941.6|41921.6|4
1724210280000|2024-08-21 03:18:00|41949.1|41929.1|41944.1|41924.1|41949.1|41929.1|41944.1|41924.1|5
1724210290000|2024-08-21 03:18:10|41943.8|41923.8|41944.1|41924.1|41948.6|41928.6|41941.3|41921.3|2
1724210300000|2024-08-21 03:18:20|41946.4|41926.4|41946.4|41926.4|41948.9|41928.9|41946.4|41926.4|4
1724210310000|2024-08-21 03:18:30|41944.1|41924.1|41946.6|41926.6|41946.6|41926.6|41944.1|41924.1|0
1724210320000|2024-08-21 03:18:40|41946.4|41926.4|41941.6|41921.6|41946.4|41926.4|41941.6|41921.6|0
1724210330000|2024-08-21 03:18:50|41943.9|41923.9|41941.1|41921.1|41943.9|41923.9|41938.9|41918.9|8
1724210350000|2024-08-21 03:19:10|41943.4|41923.4|41945.9|41925.9|41945.9|41925.9|41941.1|41921.1|2
1724210360000|2024-08-21 03:19:20|41943.6|41923.6|41941.4|41921.4|41946.1|41926.1|41941.4|41921.4|2
1724210370000|2024-08-21 03:19:30|41941.6|41921.6|41941.4|41921.4|41941.6|41921.6|41941.4|41921.4|2
1724210380000|2024-08-21 03:19:40|41943.9|41923.9|41941.6|41921.6|41943.9|41923.9|41938.9|41918.9|5
1724210390000|2024-08-21 03:19:50|41941.4|41921.4|41941.6|41921.6|41941.6|41921.6|41941.4|41921.4|0
1724210400000|2024-08-21 03:20:00|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41941.6|41921.6|0
1724210410000|2024-08-21 03:20:10|41941.6|41921.6|41938.9|41918.9|41941.6|41921.6|41936.6|41916.6|1
1724210420000|2024-08-21 03:20:20|41936.6|41916.6|41923.9|41903.9|41938.9|41918.9|41921.4|41901.4|5
1724210430000|2024-08-21 03:20:30|41921.1|41901.1|41921.1|41901.1|41923.9|41903.9|41918.9|41898.9|4
1724210440000|2024-08-21 03:20:40|41921.4|41901.4|41916.4|41896.4|41921.4|41901.4|41916.4|41896.4|1
1724210450000|2024-08-21 03:20:50|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1724210460000|2024-08-21 03:21:00|41918.9|41898.9|41921.4|41901.4|41926.1|41906.1|41918.9|41898.9|3
1724210470000|2024-08-21 03:21:10|41923.6|41903.6|41921.6|41901.6|41923.6|41903.6|41919.1|41899.1|2
1724210480000|2024-08-21 03:21:20|41923.9|41903.9|41921.9|41901.9|41924.1|41904.1|41921.6|41901.6|0
1724210490000|2024-08-21 03:21:30|41924.1|41904.1|41926.1|41906.1|41926.1|41906.1|41921.4|41901.4|3
1724210500000|2024-08-21 03:21:40|41924.1|41904.1|41926.4|41906.4|41926.4|41906.4|41924.1|41904.1|3
1724210510000|2024-08-21 03:21:50|41928.6|41908.6|41934.1|41914.1|41934.1|41914.1|41926.4|41906.4|1
1724210520000|2024-08-21 03:22:00|41933.9|41913.9|41933.4|41913.4|41936.4|41916.4|41933.4|41913.4|10
1724210530000|2024-08-21 03:22:10|41931.1|41911.1|41936.4|41916.4|41936.4|41916.4|41931.1|41911.1|0
1724210540000|2024-08-21 03:22:20|41936.6|41916.6|41939.1|41919.1|41939.4|41919.4|41936.6|41916.6|0
1724210550000|2024-08-21 03:22:30|41936.9|41916.9|41943.9|41923.9|41943.9|41923.9|41936.9|41916.9|0
1724210560000|2024-08-21 03:22:40|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|41941.6|41921.6|1
1724210570000|2024-08-21 03:22:50|41946.4|41926.4|41951.4|41931.4|41951.4|41931.4|41946.4|41926.4|13
1724210580000|2024-08-21 03:23:00|41949.1|41929.1|41946.4|41926.4|41949.1|41929.1|41946.4|41926.4|1
1724210590000|2024-08-21 03:23:10|41944.1|41924.1|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|1
1724210600000|2024-08-21 03:23:20|41941.6|41921.6|41946.6|41926.6|41946.6|41926.6|41939.1|41919.1|18
1724210610000|2024-08-21 03:23:30|41951.1|41931.1|41951.9|41931.9|41954.1|41934.1|41951.1|41931.1|0
1724210620000|2024-08-21 03:23:40|41954.1|41934.1|41949.1|41929.1|41954.1|41934.1|41949.1|41929.1|6
1724210630000|2024-08-21 03:23:50|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|3
1724210640000|2024-08-21 03:24:00|41943.9|41923.9|41946.6|41926.6|41946.6|41926.6|41943.9|41923.9|0
1724210650000|2024-08-21 03:24:10|41944.1|41924.1|41948.9|41928.9|41948.9|41928.9|41944.1|41924.1|0
1724210660000|2024-08-21 03:24:20|41946.6|41926.6|41948.9|41928.9|41948.9|41928.9|41946.6|41926.6|0
1724210670000|2024-08-21 03:24:30|41951.4|41931.4|41951.6|41931.6|41953.9|41933.9|41951.4|41931.4|4
1724210680000|2024-08-21 03:24:40|||||||||1
1724210690000|2024-08-21 03:24:50|41949.4|41929.4|41951.6|41931.6|41951.6|41931.6|41949.4|41929.4|1
1724210700000|2024-08-21 03:25:00|41951.9|41931.9|41954.4|41934.4|41954.4|41934.4|41951.6|41931.6|0
1724210710000|2024-08-21 03:25:10|41956.6|41936.6|41952.1|41932.1|41956.6|41936.6|41951.9|41931.9|0
1724210720000|2024-08-21 03:25:20|41954.1|41934.1|41949.4|41929.4|41954.1|41934.1|41946.9|41926.9|10
1724210730000|2024-08-21 03:25:30|41949.1|41929.1|41941.9|41921.9|41949.1|41929.1|41941.9|41921.9|3
1724210740000|2024-08-21 03:25:40|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41939.1|41919.1|2
1724210750000|2024-08-21 03:25:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|1
1724210760000|2024-08-21 03:26:00|41946.9|41926.9|41961.6|41941.6|41961.6|41941.6|41946.9|41926.9|3
1724210770000|2024-08-21 03:26:10|41959.4|41939.4|41973.9|41953.9|41973.9|41953.9|41959.4|41939.4|4
1724210780000|2024-08-21 03:26:20|41976.1|41956.1|41976.6|41956.6|41978.9|41958.9|41973.9|41953.9|1
1724210790000|2024-08-21 03:26:30|41974.4|41954.4|41979.1|41959.1|41979.1|41959.1|41974.4|41954.4|2
1724210800000|2024-08-21 03:26:40|41976.9|41956.9|41981.9|41961.9|41981.9|41961.9|41976.9|41956.9|2
1724210810000|2024-08-21 03:26:50|41984.1|41964.1|41986.4|41966.4|41986.4|41966.4|41981.6|41961.6|3
1724210820000|2024-08-21 03:27:00|41986.6|41966.6|41993.9|41973.9|41998.9|41978.9|41986.6|41966.6|4
1724210830000|2024-08-21 03:27:10|41993.6|41973.6|41983.9|41963.9|41993.7|41973.7|41983.9|41963.9|1
1724210840000|2024-08-21 03:27:20|41981.4|41961.4|41976.6|41956.6|41981.4|41961.4|41976.6|41956.6|1
1724210850000|2024-08-21 03:27:30|41974.4|41954.4|41968.9|41948.9|41976.4|41956.4|41966.6|41946.6|1
1724210860000|2024-08-21 03:27:40|41966.6|41946.6|41976.6|41956.6|41976.6|41956.6|41966.6|41946.6|0
1724210870000|2024-08-21 03:27:50|41976.9|41956.9|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|0
1724210880000|2024-08-21 03:28:00|41983.9|41963.9|41981.6|41961.6|41983.9|41963.9|41979.4|41959.4|1
1724210890000|2024-08-21 03:28:10|41981.2|41961.2|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|0
1724210900000|2024-08-21 03:28:20|41978.9|41958.9|41976.4|41956.4|41978.9|41958.9|41976.2|41956.2|0
1724210910000|2024-08-21 03:28:30|41978.9|41958.9|41976.4|41956.4|41978.9|41958.9|41973.9|41953.9|0
1724210920000|2024-08-21 03:28:40|41978.7|41958.7|41976.2|41956.2|41978.9|41958.9|41976.2|41956.2|10
1724210930000|2024-08-21 03:28:50|41973.9|41953.9|41976.2|41956.2|41976.2|41956.2|41973.9|41953.9|0
1724210940000|2024-08-21 03:29:00|41976.4|41956.4|41971.7|41951.7|41976.4|41956.4|41971.4|41951.4|2
1724210950000|2024-08-21 03:29:10|41973.9|41953.9|41973.9|41953.9|41976.4|41956.4|41971.4|41951.4|0
1724210960000|2024-08-21 03:29:20|41971.7|41951.7|41976.2|41956.2|41976.4|41956.4|41971.7|41951.7|0
1724210970000|2024-08-21 03:29:30|41973.9|41953.9|41976.7|41956.7|41976.7|41956.7|41973.9|41953.9|0
1724210980000|2024-08-21 03:29:40|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|0
1724210990000|2024-08-21 03:29:50|41976.7|41956.7|41981.2|41961.2|41981.2|41961.2|41973.9|41953.9|2
1724211000000|2024-08-21 03:30:00|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|0
1724211010000|2024-08-21 03:30:10|41981.2|41961.2|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|2
1724211020000|2024-08-21 03:30:20|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41976.7|41956.7|9
1724211030000|2024-08-21 03:30:30|41976.7|41956.7|41978.9|41958.9|41978.9|41958.9|41976.4|41956.4|2
1724211060000|2024-08-21 03:31:00|41981.2|41961.2|41983.7|41963.7|41983.7|41963.7|41981.2|41961.2|3
1724211070000|2024-08-21 03:31:10|41981.4|41961.4|41979.2|41959.2|41981.4|41961.4|41979.2|41959.2|1
1724211090000|2024-08-21 03:31:30|41981.4|41961.4|41981.7|41961.7|41981.7|41961.7|41979.2|41959.2|1
1724211110000|2024-08-21 03:31:50|41983.9|41963.9|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|6
1724211130000|2024-08-21 03:32:10|41978.4|41958.4|41978.9|41958.9|41978.9|41958.9|41973.9|41953.9|1
1724211140000|2024-08-21 03:32:20|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|41981.2|41961.2|1
1724211160000|2024-08-21 03:32:40|41981.4|41961.4|41986.7|41966.7|41986.7|41966.7|41981.4|41961.4|4
1724211170000|2024-08-21 03:32:50|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|41986.2|41966.2|0
1724211180000|2024-08-21 03:33:00|41993.7|41973.7|42031.2|42011.2|42031.2|42011.2|41993.7|41973.7|9
1724211190000|2024-08-21 03:33:10|42033.7|42013.7|42031.2|42011.2|42033.7|42013.7|42028.9|42008.9|5
1724211200000|2024-08-21 03:33:20|42028.9|42008.9|42028.4|42008.4|42028.9|42008.9|42023.9|42003.9|5
1724211210000|2024-08-21 03:33:30|42028.7|42008.7|42011.4|41991.4|42028.7|42008.7|42011.4|41991.4|14
1724211220000|2024-08-21 03:33:40|42013.7|41993.7|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|0
1724211230000|2024-08-21 03:33:50|42008.9|41988.9|42008.7|41988.7|42008.9|41988.9|42008.7|41988.7|3
1724211240000|2024-08-21 03:34:00|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|1
1724211250000|2024-08-21 03:34:10|42006.2|41986.2|42003.9|41983.9|42006.2|41986.2|42003.9|41983.9|0
1724211260000|2024-08-21 03:34:20|42006.4|41986.4|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|1
1724211270000|2024-08-21 03:34:30|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|0
1724211280000|2024-08-21 03:34:40|42003.9|41983.9|41999.2|41979.2|42003.9|41983.9|41999.2|41979.2|1
1724211300000|2024-08-21 03:35:00|41996.7|41976.7|42001.4|41981.4|42001.4|41981.4|41996.7|41976.7|2
1724211310000|2024-08-21 03:35:10|42001.2|41981.2|42008.7|41988.7|42008.7|41988.7|41998.9|41978.9|8
1724211320000|2024-08-21 03:35:20|42011.2|41991.2|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|0
1724211340000|2024-08-21 03:35:40|42013.4|41993.4|42013.2|41993.2|42013.4|41993.4|42010.9|41990.9|0
1724211350000|2024-08-21 03:35:50|42010.9|41990.9|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|2
1724211360000|2024-08-21 03:36:00|42013.5|41993.5|42011.2|41991.2|42013.5|41993.5|42011.2|41991.2|2
1724211370000|2024-08-21 03:36:10|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|0
1724211380000|2024-08-21 03:36:20|42011.2|41991.2|42011.2|41991.2|42013.9|41993.9|42011.2|41991.2|1
1724211390000|2024-08-21 03:36:30|42008.9|41988.9|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|4
1724211400000|2024-08-21 03:36:40|42004.4|41984.4|42003.7|41983.7|42004.4|41984.4|42001.7|41981.7|6
1724211410000|2024-08-21 03:36:50|42006.2|41986.2|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|1
1724211440000|2024-08-21 03:37:20|42006|41986|42008.7|41988.7|42008.7|41988.7|42006|41986|2
1724211450000|2024-08-21 03:37:30|42008.5|41988.5|42011.2|41991.2|42011.2|41991.2|42006.2|41986.2|1
1724211460000|2024-08-21 03:37:40|42013.5|41993.5|42013.7|41993.7|42013.7|41993.7|42013.5|41993.5|1
1724211470000|2024-08-21 03:37:50|42016.2|41996.2|42014|41994|42016.2|41996.2|42013.7|41993.7|0
1724211480000|2024-08-21 03:38:00|42016.2|41996.2|42013.7|41993.7|42016.2|41996.2|42013.7|41993.7|0
1724211490000|2024-08-21 03:38:10|||||||||1
1724211500000|2024-08-21 03:38:20|42014|41994|42013.7|41993.7|42014|41994|42013.7|41993.7|1
1724211510000|2024-08-21 03:38:30|42016.2|41996.2|42011.5|41991.5|42016.2|41996.2|42011.5|41991.5|2
1724211520000|2024-08-21 03:38:40|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|42011.2|41991.2|0
1724211530000|2024-08-21 03:38:50|42011.2|41991.2|42011.5|41991.5|42011.5|41991.5|42011.2|41991.2|0
1724211540000|2024-08-21 03:39:00|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|3
1724211550000|2024-08-21 03:39:10|42011.5|41991.5|42014|41994|42014|41994|42011.2|41991.2|1
1724211590000|2024-08-21 03:39:50|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|1
1724211610000|2024-08-21 03:40:10|42014|41994|42016.2|41996.2|42018.7|41998.7|42014|41994|2
1724211620000|2024-08-21 03:40:20|42018.7|41998.7|42021.2|42001.2|42021.2|42001.2|42018.7|41998.7|5
1724211630000|2024-08-21 03:40:30|42023.5|42003.5|42031.5|42011.5|42033.7|42013.7|42023.5|42003.5|1
1724211640000|2024-08-21 03:40:40|42031.2|42011.2|42039|42019|42041.2|42021.2|42031.2|42011.2|2
1724211650000|2024-08-21 03:40:50|42043.5|42023.5|42043.7|42023.7|42043.7|42023.7|42041.5|42021.5|0
1724211660000|2024-08-21 03:41:00|42046|42026|42041.2|42021.2|42046|42026|42041.2|42021.2|2
1724211670000|2024-08-21 03:41:10|42041.5|42021.5|42041.2|42021.2|42043.7|42023.7|42041.2|42021.2|1
1724211680000|2024-08-21 03:41:20|42043.5|42023.5|42043.7|42023.7|42043.7|42023.7|42043.5|42023.5|8
1724211690000|2024-08-21 03:41:30|42044|42024|42046.2|42026.2|42046.2|42026.2|42044|42024|3
1724211700000|2024-08-21 03:41:40|42046.5|42026.5|42036.5|42016.5|42046.5|42026.5|42036.5|42016.5|12
1724211710000|2024-08-21 03:41:50|42034.2|42014.2|42036.5|42016.5|42036.5|42016.5|42034.2|42014.2|0
1724211720000|2024-08-21 03:42:00|42034|42014|42029|42009|42036.2|42016.2|42029|42009|6
1724211730000|2024-08-21 03:42:10|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|3
1724211740000|2024-08-21 03:42:20|42033.7|42013.7|42036.2|42016.2|42036.2|42016.2|42033.7|42013.7|5
1724211760000|2024-08-21 03:42:40|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|0
1724211770000|2024-08-21 03:42:50|||||||||1
1724211780000|2024-08-21 03:43:00|42039|42019|42039|42019|42039|42019|42039|42019|0
1724211790000|2024-08-21 03:43:10|42038.7|42018.7|42038.7|42018.7|42041.2|42021.2|42038.7|42018.7|0
1724211800000|2024-08-21 03:43:20|42041.2|42021.2|42034|42014|42041.2|42021.2|42034|42014|6
1724211810000|2024-08-21 03:43:30|42036.2|42016.2|42034|42014|42036.2|42016.2|42033.7|42013.7|1
1724211820000|2024-08-21 03:43:40|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|0
1724211840000|2024-08-21 03:44:00|42034|42014|42038.7|42018.7|42038.7|42018.7|42034|42014|1
1724211850000|2024-08-21 03:44:10|42041|42021|42038.7|42018.7|42041|42021|42038.7|42018.7|0
1724211860000|2024-08-21 03:44:20|||||||||1
1724211870000|2024-08-21 03:44:30|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1724211880000|2024-08-21 03:44:40|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|0
1724211890000|2024-08-21 03:44:50|42034|42014|42038.5|42018.5|42038.7|42018.7|42034|42014|12
1724211900000|2024-08-21 03:45:00|42036.2|42016.2|42034|42014|42036.2|42016.2|42034|42014|0
1724211910000|2024-08-21 03:45:10|42033.7|42013.7|42031.5|42011.5|42034|42014|42031.5|42011.5|3
1724211920000|2024-08-21 03:45:20|42031.7|42011.7|42031.5|42011.5|42034|42014|42031.5|42011.5|0
1724211930000|2024-08-21 03:45:30|42034|42014|42029|42009|42034|42014|42029|42009|1
1724211940000|2024-08-21 03:45:40|||||||||1
1724211950000|2024-08-21 03:45:50|42033.5|42013.5|42031.2|42011.2|42033.5|42013.5|42031.2|42011.2|1
1724211970000|2024-08-21 03:46:10|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|0
1724211980000|2024-08-21 03:46:20|42029|42009|42026|42006|42029|42009|42026|42006|2
1724211990000|2024-08-21 03:46:30|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|1
1724212000000|2024-08-21 03:46:40|||||||||1
1724212020000|2024-08-21 03:47:00|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|0
1724212030000|2024-08-21 03:47:10|42024|42004|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|0
1724212060000|2024-08-21 03:47:40|||||||||1
1724212090000|2024-08-21 03:48:10|42024|42004|42021.3|42001.3|42024|42004|42021.3|42001.3|3
1724212100000|2024-08-21 03:48:20|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|1
1724212110000|2024-08-21 03:48:30|42018.8|41998.8|42019|41999|42019|41999|42016.3|41996.3|0
1724212120000|2024-08-21 03:48:40|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|0
1724212160000|2024-08-21 03:49:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|5
1724212170000|2024-08-21 03:49:30|42023.5|42003.5|42021.3|42001.3|42023.5|42003.5|42021.3|42001.3|0
1724212180000|2024-08-21 03:49:40|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42021.3|42001.3|0
1724212190000|2024-08-21 03:49:50|42019|41999|42024|42004|42024|42004|42019|41999|0
1724212210000|2024-08-21 03:50:10|42021.8|42001.8|42024|42004|42024|42004|42021.8|42001.8|0
1724212230000|2024-08-21 03:50:30|||||||||1
1724212240000|2024-08-21 03:50:40|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42024|42004|0
1724212250000|2024-08-21 03:50:50|42026|42006|42023.8|42003.8|42026|42006|42023.8|42003.8|0
1724212260000|2024-08-21 03:51:00|42026|42006|42026.3|42006.3|42026.3|42006.3|42026|42006|1
1724212270000|2024-08-21 03:51:10|42024|42004|42024|42004|42024|42004|42024|42004|0
1724212280000|2024-08-21 03:51:20|42026.3|42006.3|42026.5|42006.5|42026.5|42006.5|42026.3|42006.3|1
1724212290000|2024-08-21 03:51:30|42028.8|42008.8|42024|42004|42028.8|42008.8|42024|42004|1
1724212300000|2024-08-21 03:51:40|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|0
1724212310000|2024-08-21 03:51:50|42024|42004|42026.3|42006.3|42026.3|42006.3|42024|42004|0
1724212320000|2024-08-21 03:52:00|42024|42004|42024|42004|42024|42004|42024|42004|0
1724212330000|2024-08-21 03:52:10|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|0
1724212340000|2024-08-21 03:52:20|42024|42004|42024|42004|42024|42004|42024|42004|0
1724212350000|2024-08-21 03:52:30|42026.3|42006.3|42029|42009|42029|42009|42026.3|42006.3|1
1724212370000|2024-08-21 03:52:50|42028.8|42008.8|42024|42004|42028.8|42008.8|42024|42004|4
1724212380000|2024-08-21 03:53:00|42019.5|41999.5|42021.5|42001.5|42024|42004|42019|41999|0
1724212390000|2024-08-21 03:53:10|42019.3|41999.3|42023.8|42003.8|42023.8|42003.8|42019|41999|0
1724212400000|2024-08-21 03:53:20|42021.5|42001.5|42023.8|42003.8|42023.8|42003.8|42021.5|42001.5|0
1724212410000|2024-08-21 03:53:30|42021.5|42001.5|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|0
1724212430000|2024-08-21 03:53:50|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|0
1724212450000|2024-08-21 03:54:10|42019|41999|42019|41999|42019|41999|42019|41999|0
1724212460000|2024-08-21 03:54:20|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|1
1724212470000|2024-08-21 03:54:30|42016.5|41996.5|42013.8|41993.8|42016.5|41996.5|42013.8|41993.8|8
1724212480000|2024-08-21 03:54:40|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|0
1724212490000|2024-08-21 03:54:50|42011.3|41991.3|42014|41994|42014|41994|42011.3|41991.3|2
1724212520000|2024-08-21 03:55:20|42013.8|41993.8|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|0
1724212550000|2024-08-21 03:55:50|42014|41994|42016.3|41996.3|42018.8|41998.8|42014|41994|0
1724212560000|2024-08-21 03:56:00|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|1
1724212580000|2024-08-21 03:56:20|42016.1|41996.1|42013.8|41993.8|42016.3|41996.3|42013.8|41993.8|0
1724212590000|2024-08-21 03:56:30|42011.5|41991.5|42016.3|41996.3|42016.3|41996.3|42011.3|41991.3|1
1724212600000|2024-08-21 03:56:40|42014.1|41994.1|42016.3|41996.3|42016.3|41996.3|42014.1|41994.1|0
1724212660000|2024-08-21 03:57:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|3
1724212700000|2024-08-21 03:58:20|||||||||1
1724212750000|2024-08-21 03:59:10|42016.3|41996.3|42014.1|41994.1|42016.3|41996.3|42013.8|41993.8|0
1724212760000|2024-08-21 03:59:20|42013.8|41993.8|42011.3|41991.3|42014.1|41994.1|42011.3|41991.3|1
1724212770000|2024-08-21 03:59:30|42009.1|41989.1|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|0
1724212790000|2024-08-21 03:59:50|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|0
1724212800000|2024-08-21 04:00:00|42011.3|41991.3|42009.1|41989.1|42011.3|41991.3|42009.1|41989.1|0
1724212810000|2024-08-21 04:00:10|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1724212840000|2024-08-21 04:00:40|42009.1|41989.1|42011.3|41991.3|42011.3|41991.3|42009.1|41989.1|0
1724212850000|2024-08-21 04:00:50|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|2
1724212870000|2024-08-21 04:01:10|42008.8|41988.8|42008.8|41988.8|42011.3|41991.3|42008.8|41988.8|0
1724212880000|2024-08-21 04:01:20|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42009.1|41989.1|0
1724212890000|2024-08-21 04:01:30|||||||||1
1724212900000|2024-08-21 04:01:40|42011.6|41991.6|42013.8|41993.8|42013.8|41993.8|42011.6|41991.6|0
1724212910000|2024-08-21 04:01:50|42014.1|41994.1|42016.6|41996.6|42016.6|41996.6|42014.1|41994.1|1
1724212930000|2024-08-21 04:02:10|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|1
1724212940000|2024-08-21 04:02:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|0
1724212950000|2024-08-21 04:02:30|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42021.3|42001.3|1
1724212970000|2024-08-21 04:02:50|42023.6|42003.6|42023.8|42003.8|42026.1|42006.1|42023.6|42003.6|0
1724212980000|2024-08-21 04:03:00|42023.6|42003.6|42021.3|42001.3|42023.6|42003.6|42021.3|42001.3|2
1724212990000|2024-08-21 04:03:10|||||||||1
1724213010000|2024-08-21 04:03:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42018.8|41998.8|2
1724213020000|2024-08-21 04:03:40|42018.8|41998.8|42019.1|41999.1|42019.1|41999.1|42018.8|41998.8|0
1724213030000|2024-08-21 04:03:50|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|0
1724213050000|2024-08-21 04:04:10|42019.1|41999.1|42018.8|41998.8|42019.1|41999.1|42018.8|41998.8|0
1724213060000|2024-08-21 04:04:20|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1724213090000|2024-08-21 04:04:50|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|0
1724213100000|2024-08-21 04:05:00|42019.1|41999.1|42018.8|41998.8|42019.1|41999.1|42018.8|41998.8|1
1724213130000|2024-08-21 04:05:30|42018.9|41998.9|42019.1|41999.1|42019.1|41999.1|42018.9|41998.9|1
1724213150000|2024-08-21 04:05:50|||||||||1
1724213170000|2024-08-21 04:06:10|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|1
1724213190000|2024-08-21 04:06:30|42018.6|41998.6|42019.1|41999.1|42019.1|41999.1|42016.6|41996.6|1
1724213200000|2024-08-21 04:06:40|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1724213220000|2024-08-21 04:07:00|42019.1|41999.1|42019.1|41999.1|42021.4|42001.4|42019.1|41999.1|0
1724213230000|2024-08-21 04:07:10|42016.8|41996.8|42021.4|42001.4|42021.4|42001.4|42016.8|41996.8|2
1724213270000|2024-08-21 04:07:50|42019.1|41999.1|42021.4|42001.4|42021.4|42001.4|42019.1|41999.1|0
1724213290000|2024-08-21 04:08:10|42021.6|42001.6|42021.4|42001.4|42021.6|42001.6|42021.4|42001.4|0
1724213300000|2024-08-21 04:08:20|42021.6|42001.6|42021.4|42001.4|42021.6|42001.6|42021.4|42001.4|0
1724213320000|2024-08-21 04:08:40|42019.1|41999.1|42021.4|42001.4|42023.9|42003.9|42019.1|41999.1|0
1724213330000|2024-08-21 04:08:50|42023.9|42003.9|42023.6|42003.6|42023.9|42003.9|42021.4|42001.4|0
1724213340000|2024-08-21 04:09:00|42021.4|42001.4|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|0
1724213380000|2024-08-21 04:09:40|42021.6|42001.6|42024.1|42004.1|42024.1|42004.1|42021.6|42001.6|3
1724213400000|2024-08-21 04:10:00|||||||||1
1724213420000|2024-08-21 04:10:20|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|0
1724213470000|2024-08-21 04:11:10|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|5
1724213480000|2024-08-21 04:11:20|42031.4|42011.4|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|0
1724213500000|2024-08-21 04:11:40|42031.1|42011.1|42031.1|42011.1|42033.4|42013.4|42031.1|42011.1|0
1724213520000|2024-08-21 04:12:00|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|1
1724213530000|2024-08-21 04:12:10|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|3
1724213540000|2024-08-21 04:12:20|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|2
1724213560000|2024-08-21 04:12:40|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|4
1724213570000|2024-08-21 04:12:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|3
1724213590000|2024-08-21 04:13:10|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|0
1724213600000|2024-08-21 04:13:20|||||||||1
1724213610000|2024-08-21 04:13:30|42029.1|42009.1|42031.6|42011.6|42031.6|42011.6|42029.1|42009.1|0
1724213620000|2024-08-21 04:13:40|42029.1|42009.1|42036.4|42016.4|42036.4|42016.4|42029.1|42009.1|2
1724213640000|2024-08-21 04:14:00|42034.1|42014.1|42036.4|42016.4|42038.9|42018.9|42034.1|42014.1|3
1724213650000|2024-08-21 04:14:10|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1724213660000|2024-08-21 04:14:20|42036.4|42016.4|42038.9|42018.9|42038.9|42018.9|42036.4|42016.4|0
1724213670000|2024-08-21 04:14:30|||||||||1
1724213680000|2024-08-21 04:14:40|42036.6|42016.6|42036.4|42016.4|42036.6|42016.6|42036.4|42016.4|0
1724213690000|2024-08-21 04:14:50|42038.7|42018.7|42036.4|42016.4|42038.7|42018.7|42036.4|42016.4|1
1724213700000|2024-08-21 04:15:00|42036.6|42016.6|42038.9|42018.9|42038.9|42018.9|42036.6|42016.6|0
1724213710000|2024-08-21 04:15:10|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|42036.6|42016.6|1
1724213720000|2024-08-21 04:15:20|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1724213730000|2024-08-21 04:15:30|42036.6|42016.6|42038.9|42018.9|42038.9|42018.9|42036.6|42016.6|2
1724213760000|2024-08-21 04:16:00|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42034.2|42014.2|4
1724213790000|2024-08-21 04:16:30|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|3
1724213800000|2024-08-21 04:16:40|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|0
1724213820000|2024-08-21 04:17:00|42041.2|42021.2|42041.2|42021.2|42041.2|42021.2|42041.2|42021.2|0
1724213840000|2024-08-21 04:17:20|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1724213850000|2024-08-21 04:17:30|||||||||2
1724213870000|2024-08-21 04:17:50|42041.2|42021.2|42043.9|42023.9|42043.9|42023.9|42038.9|42018.9|23
1724213880000|2024-08-21 04:18:00|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|0
1724213890000|2024-08-21 04:18:10|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|0
1724213900000|2024-08-21 04:18:20|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42043.9|42023.9|0
1724213910000|2024-08-21 04:18:30|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|1
1724213920000|2024-08-21 04:18:40|42050.9|42030.9|42048.7|42028.7|42050.9|42030.9|42048.7|42028.7|1
1724213930000|2024-08-21 04:18:50|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42044.2|42024.2|1
1724213940000|2024-08-21 04:19:00|42044.2|42024.2|42044.2|42024.2|42046.4|42026.4|42044.2|42024.2|1
1724213970000|2024-08-21 04:19:30|||||||||2
1724213980000|2024-08-21 04:19:40|||||||||2
1724214040000|2024-08-21 04:20:40|42041.7|42021.7|42041.4|42021.4|42041.7|42021.7|42041.4|42021.4|3
1724214050000|2024-08-21 04:20:50|42039.2|42019.2|42036.7|42016.7|42039.2|42019.2|42036.7|42016.7|0
1724214090000|2024-08-21 04:21:30|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|0
1724214110000|2024-08-21 04:21:50|||||||||1
1724214120000|2024-08-21 04:22:00|42036.7|42016.7|42031.9|42011.9|42036.7|42016.7|42031.9|42011.9|1
1724214130000|2024-08-21 04:22:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|5
1724214170000|2024-08-21 04:22:50|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|0
1724214180000|2024-08-21 04:23:00|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|1
1724214230000|2024-08-21 04:23:50|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|1
1724214240000|2024-08-21 04:24:00|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|0
1724214250000|2024-08-21 04:24:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|1
1724214290000|2024-08-21 04:24:50|42031.5|42011.5|42029.2|42009.2|42031.5|42011.5|42029.2|42009.2|0
1724214300000|2024-08-21 04:25:00|42026.9|42006.9|42026.9|42006.9|42029.2|42009.2|42026.9|42006.9|0
1724214310000|2024-08-21 04:25:10|42029.2|42009.2|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|0
1724214330000|2024-08-21 04:25:30|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|0
1724214340000|2024-08-21 04:25:40|||||||||2
1724214350000|2024-08-21 04:25:50|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|1
1724214360000|2024-08-21 04:26:00|42024.7|42004.7|42026.9|42006.9|42026.9|42006.9|42024.4|42004.4|0
1724214380000|2024-08-21 04:26:20|42024.7|42004.7|42024.4|42004.4|42024.7|42004.7|42024.4|42004.4|0
1724214390000|2024-08-21 04:26:30|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|3
1724214400000|2024-08-21 04:26:40|42026.7|42006.7|42024.2|42004.2|42027|42007|42024.2|42004.2|3
1724214410000|2024-08-21 04:26:50|42022|42002|42019.5|41999.5|42022|42002|42019.5|41999.5|1
1724214420000|2024-08-21 04:27:00|42019.7|41999.7|42019.5|41999.5|42022|42002|42019.5|41999.5|0
1724214430000|2024-08-21 04:27:10|42019.7|41999.7|42019.7|41999.7|42022|42002|42019.5|41999.5|1
1724214440000|2024-08-21 04:27:20|42017|41997|42017|41997|42017|41997|42017|41997|0
1724214450000|2024-08-21 04:27:30|42019.2|41999.2|42019.7|41999.7|42019.7|41999.7|42019.2|41999.2|1
1724214510000|2024-08-21 04:28:30|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|0
1724214520000|2024-08-21 04:28:40|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|0
1724214530000|2024-08-21 04:28:50|42019.5|41999.5|42017.2|41997.2|42019.5|41999.5|42017.2|41997.2|0
1724214540000|2024-08-21 04:29:00|42015|41995|42019.5|41999.5|42019.7|41999.7|42015|41995|2
1724214560000|2024-08-21 04:29:20|42015|41995|42014.7|41994.7|42015|41995|42014.7|41994.7|2
1724214580000|2024-08-21 04:29:40|42015|41995|42019.5|41999.5|42019.7|41999.7|42015|41995|0
1724214590000|2024-08-21 04:29:50|42019.7|41999.7|42017.5|41997.5|42019.7|41999.7|42017.5|41997.5|1
1724214600000|2024-08-21 04:30:00|42017.2|41997.2|42012.5|41992.5|42019.7|41999.7|42012.5|41992.5|1
1724214690000|2024-08-21 04:31:30|42012.7|41992.7|42015|41995|42015|41995|42012.7|41992.7|1
1724214720000|2024-08-21 04:32:00|42017.2|41997.2|42015|41995|42017.2|41997.2|42015|41995|0
1724214730000|2024-08-21 04:32:10|42015.2|41995.2|42015|41995|42015.2|41995.2|42015|41995|0
1724214770000|2024-08-21 04:32:50|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|1
1724214780000|2024-08-21 04:33:00|42020|42000|42022.2|42002.2|42022.2|42002.2|42020|42000|0
1724214790000|2024-08-21 04:33:10|||||||||1
1724214810000|2024-08-21 04:33:30|42022.5|42002.5|42027.2|42007.2|42027.2|42007.2|42022.5|42002.5|5
1724214820000|2024-08-21 04:33:40|||||||||1
1724214830000|2024-08-21 04:33:50|42029.5|42009.5|42027.2|42007.2|42029.5|42009.5|42027.2|42007.2|1
1724214850000|2024-08-21 04:34:10|||||||||1
1724214860000|2024-08-21 04:34:20|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|0
1724214870000|2024-08-21 04:34:30|42029.7|42009.7|42029.7|42009.7|42029.7|42009.7|42029.7|42009.7|1
1724214890000|2024-08-21 04:34:50|42027.2|42007.2|42029.5|42009.5|42029.5|42009.5|42027.2|42007.2|3
1724214910000|2024-08-21 04:35:10|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|0
1724214940000|2024-08-21 04:35:40|42027|42007|42027|42007|42027|42007|42027|42007|0
1724214950000|2024-08-21 04:35:50|42024.7|42004.7|42027|42007|42027|42007|42024.7|42004.7|0
1724214960000|2024-08-21 04:36:00|42024.7|42004.7|42024.7|42004.7|42027|42007|42024.7|42004.7|0
1724214980000|2024-08-21 04:36:20|42027|42007|42024.7|42004.7|42027|42007|42024.7|42004.7|0
1724214990000|2024-08-21 04:36:30|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020|42000|2
1724215010000|2024-08-21 04:36:50|42024.7|42004.7|42022.5|42002.5|42024.7|42004.7|42022.5|42002.5|0
1724215020000|2024-08-21 04:37:00|42024.7|42004.7|42024.7|42004.7|42025|42005|42024.7|42004.7|0
1724215030000|2024-08-21 04:37:10|42034|42014|42034|42014|42034|42014|42034|42014|3
1724215050000|2024-08-21 04:37:30|42034.3|42014.3|42036.5|42016.5|42036.5|42016.5|42034.3|42014.3|0
1724215060000|2024-08-21 04:37:40|42034.3|42014.3|42036.8|42016.8|42039|42019|42034.3|42014.3|1
1724215070000|2024-08-21 04:37:50|42039|42019|42036.8|42016.8|42039|42019|42036.8|42016.8|0
1724215090000|2024-08-21 04:38:10|42039|42019|42036.8|42016.8|42039|42019|42036.8|42016.8|0
1724215100000|2024-08-21 04:38:20|42034.8|42014.8|42034.8|42014.8|42037|42017|42034.8|42014.8|2
1724215120000|2024-08-21 04:38:40|42034.5|42014.5|42034.5|42014.5|42034.5|42014.5|42034.5|42014.5|0
1724215130000|2024-08-21 04:38:50|42034.8|42014.8|42034.5|42014.5|42034.8|42014.8|42034.5|42014.5|0
1724215140000|2024-08-21 04:39:00|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1724215150000|2024-08-21 04:39:10|42034.5|42014.5|42032.3|42012.3|42034.5|42014.5|42032.3|42012.3|0
1724215170000|2024-08-21 04:39:30|42032|42012|42029.8|42009.8|42032|42012|42029.8|42009.8|0
1724215180000|2024-08-21 04:39:40|42032|42012|42029.8|42009.8|42032|42012|42029.8|42009.8|0
1724215200000|2024-08-21 04:40:00|42029.5|42009.5|42029.8|42009.8|42029.8|42009.8|42029.5|42009.5|0
1724215210000|2024-08-21 04:40:10|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1724215230000|2024-08-21 04:40:30|42027.3|42007.3|42025|42005|42027.3|42007.3|42025|42005|1
1724215240000|2024-08-21 04:40:40|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|0
1724215250000|2024-08-21 04:40:50|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|0
1724215270000|2024-08-21 04:41:10|42019.8|41999.8|42017.5|41997.5|42019.8|41999.8|42017.5|41997.5|1
1724215290000|2024-08-21 04:41:30|42017.3|41997.3|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|4
1724215310000|2024-08-21 04:41:50|42017|41997|42017|41997|42017|41997|42016.8|41996.8|1
1724215320000|2024-08-21 04:42:00|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1724215350000|2024-08-21 04:42:30|42017|41997|42017|41997|42017|41997|42014.8|41994.8|0
1724215360000|2024-08-21 04:42:40|42014.8|41994.8|42017|41997|42017|41997|42014.8|41994.8|1
1724215370000|2024-08-21 04:42:50|42014.8|41994.8|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|1
1724215420000|2024-08-21 04:43:40|42010|41990|42010|41990|42010|41990|42010|41990|0
1724215430000|2024-08-21 04:43:50|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|2
1724215440000|2024-08-21 04:44:00|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|0
1724215450000|2024-08-21 04:44:10|42007.5|41987.5|42004.8|41984.8|42009.8|41989.8|42004.8|41984.8|0
1724215460000|2024-08-21 04:44:20|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|0
1724215470000|2024-08-21 04:44:30|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.5|41979.5|3
1724215480000|2024-08-21 04:44:40|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|2
1724215490000|2024-08-21 04:44:50|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|1
1724215500000|2024-08-21 04:45:00|42002|41982|41999.8|41979.8|42002|41982|41999.8|41979.8|1
1724215510000|2024-08-21 04:45:10|41997.5|41977.5|41999.8|41979.8|41999.8|41979.8|41997.5|41977.5|0
1724215520000|2024-08-21 04:45:20|41997.5|41977.5|41999.8|41979.8|41999.8|41979.8|41997.5|41977.5|0
1724215530000|2024-08-21 04:45:30|42000|41980|41999.8|41979.8|42000|41980|41999.8|41979.8|1
1724215550000|2024-08-21 04:45:50|42000|41980|42004.8|41984.8|42004.8|41984.8|42000|41980|1
1724215580000|2024-08-21 04:46:20|42007.3|41987.3|42007.5|41987.5|42007.5|41987.5|42007.3|41987.3|0
1724215590000|2024-08-21 04:46:30|42004.8|41984.8|42010|41990|42010|41990|42004.8|41984.8|5
1724215600000|2024-08-21 04:46:40|42012.3|41992.3|42012.5|41992.5|42012.5|41992.5|42010|41990|0
1724215610000|2024-08-21 04:46:50|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|0
1724215620000|2024-08-21 04:47:00|||||||||1
1724215630000|2024-08-21 04:47:10|42017.1|41997.1|42014.8|41994.8|42017.1|41997.1|42014.8|41994.8|0
1724215640000|2024-08-21 04:47:20|42017.1|41997.1|42014.8|41994.8|42017.1|41997.1|42014.8|41994.8|0
1724215650000|2024-08-21 04:47:30|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|1
1724215660000|2024-08-21 04:47:40|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|0
1724215670000|2024-08-21 04:47:50|||||||||1
1724215680000|2024-08-21 04:48:00|42017.3|41997.3|42019.6|41999.6|42021.8|42001.8|42017.3|41997.3|4
1724215690000|2024-08-21 04:48:10|42019.8|41999.8|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|0
1724215710000|2024-08-21 04:48:30|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|0
1724215720000|2024-08-21 04:48:40|42019.8|41999.8|42019.8|41999.8|42022.1|42002.1|42019.8|41999.8|2
1724215730000|2024-08-21 04:48:50|42019.6|41999.6|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|0
1724215760000|2024-08-21 04:49:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|0
1724215770000|2024-08-21 04:49:30|42019.6|41999.6|42019.8|41999.8|42019.8|41999.8|42017.3|41997.3|0
1724215780000|2024-08-21 04:49:40|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42019.8|41999.8|0
1724215800000|2024-08-21 04:50:00|42024.3|42004.3|42019.8|41999.8|42024.6|42004.6|42019.8|41999.8|0
1724215810000|2024-08-21 04:50:10|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1724215820000|2024-08-21 04:50:20|42024.3|42004.3|42024.6|42004.6|42024.6|42004.6|42024.3|42004.3|0
1724215830000|2024-08-21 04:50:30|42025.1|42005.1|42024.8|42004.8|42025.1|42005.1|42024.8|42004.8|3
1724215840000|2024-08-21 04:50:40|42027.1|42007.1|42029.8|42009.8|42029.8|42009.8|42027.1|42007.1|6
1724215850000|2024-08-21 04:50:50|42029.6|42009.6|42029.6|42009.6|42029.6|42009.6|42029.6|42009.6|3
1724215890000|2024-08-21 04:51:30|42027.3|42007.3|42032.1|42012.1|42032.1|42012.1|42027.3|42007.3|2
1724215900000|2024-08-21 04:51:40|42031.8|42011.8|42029.6|42009.6|42031.8|42011.8|42029.6|42009.6|0
1724215910000|2024-08-21 04:51:50|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|2
1724215920000|2024-08-21 04:52:00|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|1
1724215930000|2024-08-21 04:52:10|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|0
1724215940000|2024-08-21 04:52:20|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42032.1|42012.1|1
1724215950000|2024-08-21 04:52:30|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|0
1724215960000|2024-08-21 04:52:40|||||||||3
1724215970000|2024-08-21 04:52:50|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|0
1724215990000|2024-08-21 04:53:10|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|1
1724216000000|2024-08-21 04:53:20|||||||||2
1724216010000|2024-08-21 04:53:30|42037.3|42017.3|42039.6|42019.6|42039.6|42019.6|42037.3|42017.3|0
1724216020000|2024-08-21 04:53:40|42041.8|42021.8|42041.8|42021.8|42044.3|42024.3|42041.8|42021.8|2
1724216030000|2024-08-21 04:53:50|42044.1|42024.1|42041.8|42021.8|42044.1|42024.1|42041.8|42021.8|0
1724216040000|2024-08-21 04:54:00|42044.1|42024.1|42044.1|42024.1|42044.1|42024.1|42044.1|42024.1|0
1724216050000|2024-08-21 04:54:10|42041.8|42021.8|42041.9|42021.9|42044.1|42024.1|42041.8|42021.8|0
1724216060000|2024-08-21 04:54:20|42042.1|42022.1|42041.9|42021.9|42044.4|42024.4|42039.6|42019.6|1
1724216090000|2024-08-21 04:54:50|||||||||1
1724216100000|2024-08-21 04:55:00|42039.6|42019.6|42042.3|42022.3|42044.6|42024.6|42039.6|42019.6|3
1724216110000|2024-08-21 04:55:10|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1724216140000|2024-08-21 04:55:40|42039.8|42019.8|42042.1|42022.1|42044.4|42024.4|42039.8|42019.8|2
1724216150000|2024-08-21 04:55:50|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|1
1724216160000|2024-08-21 04:56:00|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|0
1724216170000|2024-08-21 04:56:10|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1724216180000|2024-08-21 04:56:20|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1724216190000|2024-08-21 04:56:30|42047.1|42027.1|42049.4|42029.4|42049.4|42029.4|42047.1|42027.1|2
1724216200000|2024-08-21 04:56:40|||||||||1
1724216220000|2024-08-21 04:57:00|42051.6|42031.6|42049.4|42029.4|42051.6|42031.6|42049.4|42029.4|3
1724216240000|2024-08-21 04:57:20|42049.6|42029.6|42047.1|42027.1|42049.6|42029.6|42047.1|42027.1|2
1724216250000|2024-08-21 04:57:30|42049.4|42029.4|42049.6|42029.6|42049.6|42029.6|42047.1|42027.1|1
1724216260000|2024-08-21 04:57:40|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|0
1724216270000|2024-08-21 04:57:50|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|2
1724216280000|2024-08-21 04:58:00|||||||||2
1724216290000|2024-08-21 04:58:10|42050.1|42030.1|42047.8|42027.8|42050.1|42030.1|42047.8|42027.8|0
1724216300000|2024-08-21 04:58:20|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|0
1724216310000|2024-08-21 04:58:30|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|1
1724216320000|2024-08-21 04:58:40|42049.9|42029.9|42049.6|42029.6|42049.9|42029.9|42049.6|42029.6|2
1724216340000|2024-08-21 04:59:00|42049.1|42029.1|42044.6|42024.6|42049.4|42029.4|42044.6|42024.6|1
1724216350000|2024-08-21 04:59:10|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42044.6|42024.6|0
1724216360000|2024-08-21 04:59:20|42044.6|42024.6|42046.9|42026.9|42046.9|42026.9|42044.6|42024.6|0
1724216370000|2024-08-21 04:59:30|42044.6|42024.6|42044.6|42024.6|42046.9|42026.9|42044.6|42024.6|0
1724216380000|2024-08-21 04:59:40|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|1
1724216390000|2024-08-21 04:59:50|42039.6|42019.6|42042.1|42022.1|42042.1|42022.1|42039.6|42019.6|2
1724216400000|2024-08-21 05:00:00|42041.9|42021.9|42039.4|42019.4|42041.9|42021.9|42034.6|42014.6|4
1724216410000|2024-08-21 05:00:10|42037.1|42017.1|42036.9|42016.9|42039.4|42019.4|42034.6|42014.6|0
1724216420000|2024-08-21 05:00:20|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|0
1724216440000|2024-08-21 05:00:40|||||||||1
1724216460000|2024-08-21 05:01:00|42037.1|42017.1|42034.6|42014.6|42039.4|42019.4|42034.6|42014.6|2
1724216470000|2024-08-21 05:01:10|42037.1|42017.1|42039.6|42019.6|42039.6|42019.6|42037.1|42017.1|0
1724216490000|2024-08-21 05:01:30|42037.4|42017.4|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|12
1724216500000|2024-08-21 05:01:40|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1724216510000|2024-08-21 05:01:50|42039.6|42019.6|42040.1|42020.1|42042.6|42022.6|42039.6|42019.6|0
1724216520000|2024-08-21 05:02:00|42042.4|42022.4|42042.6|42022.6|42044.9|42024.9|42040.4|42020.4|2
1724216530000|2024-08-21 05:02:10|42044.9|42024.9|42047.1|42027.1|42047.1|42027.1|42042.6|42022.6|0
1724216540000|2024-08-21 05:02:20|42047.4|42027.4|42052.4|42032.4|42052.4|42032.4|42047.4|42027.4|3
1724216550000|2024-08-21 05:02:30|42054.6|42034.6|42054.9|42034.9|42057.1|42037.1|42054.6|42034.6|2
1724216560000|2024-08-21 05:02:40|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|5
1724216570000|2024-08-21 05:02:50|42054.9|42034.9|42055.1|42035.1|42055.1|42035.1|42054.9|42034.9|2
1724216590000|2024-08-21 05:03:10|42057.4|42037.4|42055.1|42035.1|42057.4|42037.4|42055.1|42035.1|1
1724216600000|2024-08-21 05:03:20|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1724216610000|2024-08-21 05:03:30|42059.6|42039.6|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|1
1724216620000|2024-08-21 05:03:40|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42055.1|42035.1|1
1724216630000|2024-08-21 05:03:50|42057.4|42037.4|42057.6|42037.6|42060.1|42040.1|42057.4|42037.4|1
1724216640000|2024-08-21 05:04:00|42055.1|42035.1|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|1
1724216670000|2024-08-21 05:04:30|42052.9|42032.9|42055.1|42035.1|42055.1|42035.1|42052.9|42032.9|7
1724216680000|2024-08-21 05:04:40|42054.9|42034.9|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|1
1724216690000|2024-08-21 05:04:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|1
1724216700000|2024-08-21 05:05:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1724216710000|2024-08-21 05:05:10|42055.1|42035.1|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|0
1724216720000|2024-08-21 05:05:20|42055.1|42035.1|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|2
1724216740000|2024-08-21 05:05:40|42052.4|42032.4|42050.1|42030.1|42052.4|42032.4|42050.1|42030.1|1
1724216750000|2024-08-21 05:05:50|42052.4|42032.4|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|1
1724216780000|2024-08-21 05:06:20|||||||||1
1724216790000|2024-08-21 05:06:30|42050.1|42030.1|42052.4|42032.4|42052.4|42032.4|42050.1|42030.1|3
1724216800000|2024-08-21 05:06:40|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|0
1724216810000|2024-08-21 05:06:50|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42047.6|42027.6|1
1724216820000|2024-08-21 05:07:00|42052.4|42032.4|42050.1|42030.1|42052.4|42032.4|42050.1|42030.1|0
1724216830000|2024-08-21 05:07:10|42049.9|42029.9|42050.1|42030.1|42052.4|42032.4|42049.9|42029.9|0
1724216860000|2024-08-21 05:07:40|42050.2|42030.2|42049.9|42029.9|42050.2|42030.2|42047.7|42027.7|1
1724216880000|2024-08-21 05:08:00|42050.2|42030.2|42049.9|42029.9|42050.2|42030.2|42049.9|42029.9|0
1724216900000|2024-08-21 05:08:20|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|0
1724216910000|2024-08-21 05:08:30|42049.9|42029.9|42049.7|42029.7|42049.9|42029.9|42049.7|42029.7|1
1724216920000|2024-08-21 05:08:40|42052.4|42032.4|42052.2|42032.2|42052.4|42032.4|42049.9|42029.9|3
1724216930000|2024-08-21 05:08:50|42049.9|42029.9|42052.4|42032.4|42054.7|42034.7|42049.9|42029.9|0
1724216940000|2024-08-21 05:09:00|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1724216950000|2024-08-21 05:09:10|42056.9|42036.9|42056.9|42036.9|42059.2|42039.2|42056.9|42036.9|7
1724216960000|2024-08-21 05:09:20|||||||||1
1724216970000|2024-08-21 05:09:30|42057.4|42037.4|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|0
1724216980000|2024-08-21 05:09:40|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1724216990000|2024-08-21 05:09:50|42057.2|42037.2|42054.9|42034.9|42059.7|42039.7|42054.9|42034.9|3
1724217000000|2024-08-21 05:10:00|42059.7|42039.7|42057.2|42037.2|42059.7|42039.7|42054.9|42034.9|0
1724217020000|2024-08-21 05:10:20|42054.9|42034.9|42054.9|42034.9|42057.2|42037.2|42054.9|42034.9|0
1724217030000|2024-08-21 05:10:30|42057.2|42037.2|42059.9|42039.9|42059.9|42039.9|42054.9|42034.9|2
1724217090000|2024-08-21 05:11:30|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|7
1724217100000|2024-08-21 05:11:40|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|0
1724217110000|2024-08-21 05:11:50|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1724217120000|2024-08-21 05:12:00|42067.2|42047.2|42067.4|42047.4|42067.4|42047.4|42065.2|42045.2|5
1724217130000|2024-08-21 05:12:10|42065.2|42045.2|42065.2|42045.2|42067.4|42047.4|42065.2|42045.2|0
1724217140000|2024-08-21 05:12:20|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42062.7|42042.7|1
1724217150000|2024-08-21 05:12:30|42062.7|42042.7|42060.2|42040.2|42062.7|42042.7|42060.2|42040.2|2
1724217160000|2024-08-21 05:12:40|42059.9|42039.9|42055.2|42035.2|42059.9|42039.9|42055.2|42035.2|1
1724217170000|2024-08-21 05:12:50|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42054.9|42034.9|2
1724217180000|2024-08-21 05:13:00|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|1
1724217200000|2024-08-21 05:13:20|||||||||1
1724217220000|2024-08-21 05:13:40|42069.9|42049.9|42074.5|42054.5|42074.5|42054.5|42069.9|42049.9|2
1724217230000|2024-08-21 05:13:50|42074.7|42054.7|42074.7|42054.7|42074.7|42054.7|42074.5|42054.5|4
1724217240000|2024-08-21 05:14:00|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|0
1724217250000|2024-08-21 05:14:10|42074.5|42054.5|42074.7|42054.7|42077|42057|42074.5|42054.5|1
1724217260000|2024-08-21 05:14:20|42077|42057|42076.7|42056.7|42077|42057|42074.5|42054.5|0
1724217270000|2024-08-21 05:14:30|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|1
1724217280000|2024-08-21 05:14:40|42077.2|42057.2|42079.9|42059.9|42082.4|42062.4|42077.2|42057.2|4
1724217290000|2024-08-21 05:14:50|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|3
1724217300000|2024-08-21 05:15:00|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|42075.2|42055.2|14
1724217310000|2024-08-21 05:15:10|42079.7|42059.7|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|1
1724217320000|2024-08-21 05:15:20|42077.7|42057.7|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|0
1724217330000|2024-08-21 05:15:30|42070.4|42050.4|42070.4|42050.4|42072.7|42052.7|42070.4|42050.4|30
1724217340000|2024-08-21 05:15:40|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42070.4|42050.4|0
1724217350000|2024-08-21 05:15:50|42072.9|42052.9|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|8
1724217360000|2024-08-21 05:16:00|42073.2|42053.2|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|1
1724217380000|2024-08-21 05:16:20|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|42072.7|42052.7|0
1724217390000|2024-08-21 05:16:30|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|3
1724217400000|2024-08-21 05:16:40|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|2
1724217410000|2024-08-21 05:16:50|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|0
1724217420000|2024-08-21 05:17:00|42070.2|42050.2|42070.4|42050.4|42072.7|42052.7|42070.2|42050.2|3
1724217430000|2024-08-21 05:17:10|42072.7|42052.7|42070.4|42050.4|42075.2|42055.2|42070.4|42050.4|4
1724217440000|2024-08-21 05:17:20|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|2
1724217450000|2024-08-21 05:17:30|42070.4|42050.4|42075.7|42055.7|42075.7|42055.7|42070.2|42050.2|5
1724217460000|2024-08-21 05:17:40|42077.9|42057.9|42077.9|42057.9|42080.2|42060.2|42077.9|42057.9|0
1724217470000|2024-08-21 05:17:50|42080.2|42060.2|42085.4|42065.4|42085.4|42065.4|42080.2|42060.2|5
1724217480000|2024-08-21 05:18:00|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|1
1724217490000|2024-08-21 05:18:10|42082.7|42062.7|42080.4|42060.4|42082.7|42062.7|42080.4|42060.4|3
1724217500000|2024-08-21 05:18:20|42082.7|42062.7|42085.4|42065.4|42085.4|42065.4|42082.7|42062.7|3
1724217510000|2024-08-21 05:18:30|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|1
1724217520000|2024-08-21 05:18:40|42082.9|42062.9|42085.2|42065.2|42085.2|42065.2|42082.9|42062.9|0
1724217530000|2024-08-21 05:18:50|42083|42063|42083|42063|42085.2|42065.2|42083|42063|1
1724217540000|2024-08-21 05:19:00|42085.2|42065.2|42085.5|42065.5|42087.7|42067.7|42085.2|42065.2|2
1724217550000|2024-08-21 05:19:10|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|0
1724217560000|2024-08-21 05:19:20|42083|42063|42082.7|42062.7|42083|42063|42082.7|42062.7|0
1724217570000|2024-08-21 05:19:30|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|3
1724217580000|2024-08-21 05:19:40|42078|42058|42078|42058|42078|42058|42078|42058|1
1724217590000|2024-08-21 05:19:50|42078.2|42058.2|42078|42058|42080.5|42060.5|42078|42058|3
1724217600000|2024-08-21 05:20:00|42080.2|42060.2|42080.2|42060.2|42080.5|42060.5|42078|42058|0
1724217610000|2024-08-21 05:20:10|42078|42058|42080.5|42060.5|42080.5|42060.5|42078|42058|2
1724217620000|2024-08-21 05:20:20|||||||||2
1724217630000|2024-08-21 05:20:30|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1724217640000|2024-08-21 05:20:40|42080.5|42060.5|42082.7|42062.7|42082.7|42062.7|42080.5|42060.5|0
1724217650000|2024-08-21 05:20:50|42083|42063|42083|42063|42083|42063|42083|42063|2
1724217660000|2024-08-21 05:21:00|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1724217680000|2024-08-21 05:21:20|42080.7|42060.7|42080.5|42060.5|42080.7|42060.7|42080.5|42060.5|2
1724217690000|2024-08-21 05:21:30|42082.7|42062.7|42083|42063|42083|42063|42080.5|42060.5|3
1724217700000|2024-08-21 05:21:40|42080.7|42060.7|42080.7|42060.7|42083|42063|42080.7|42060.7|0
1724217710000|2024-08-21 05:21:50|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|5
1724217720000|2024-08-21 05:22:00|42083|42063|42083.2|42063.2|42085.5|42065.5|42080.7|42060.7|6
1724217730000|2024-08-21 05:22:10|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42083.2|42063.2|2
1724217740000|2024-08-21 05:22:20|42083.2|42063.2|42085.5|42065.5|42085.5|42065.5|42083.2|42063.2|0
1724217750000|2024-08-21 05:22:30|42085.7|42065.7|42083|42063|42085.7|42065.7|42083|42063|2
1724217760000|2024-08-21 05:22:40|42085.5|42065.5|42085.5|42065.5|42085.7|42065.7|42085.2|42065.2|4
1724217770000|2024-08-21 05:22:50|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|0
1724217780000|2024-08-21 05:23:00|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42085.2|42065.2|4
1724217790000|2024-08-21 05:23:10|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42080.7|42060.7|2
1724217800000|2024-08-21 05:23:20|42085|42065|42085|42065|42085|42065|42080.2|42060.2|2
1724217810000|2024-08-21 05:23:30|42084.7|42064.7|42085.2|42065.2|42085.2|42065.2|42084.7|42064.7|1
1724217820000|2024-08-21 05:23:40|42082.7|42062.7|42085|42065|42085|42065|42082.7|42062.7|1
1724217830000|2024-08-21 05:23:50|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085|42065|1
1724217840000|2024-08-21 05:24:00|42085.5|42065.5|42090.2|42070.2|42090.2|42070.2|42085.5|42065.5|5
1724217850000|2024-08-21 05:24:10|42090|42070|42092.5|42072.5|42092.5|42072.5|42090|42070|1
1724217860000|2024-08-21 05:24:20|42090.2|42070.2|42090.2|42070.2|42092.7|42072.7|42090.2|42070.2|1
1724217870000|2024-08-21 05:24:30|42092.5|42072.5|42092.7|42072.7|42092.7|42072.7|42092.5|42072.5|1
1724217880000|2024-08-21 05:24:40|42090.2|42070.2|42090.5|42070.5|42092.7|42072.7|42090.2|42070.2|2
1724217890000|2024-08-21 05:24:50|42090.7|42070.7|42090.2|42070.2|42093|42073|42090.2|42070.2|1
1724217900000|2024-08-21 05:25:00|42088|42068|42085.5|42065.5|42088|42068|42085.5|42065.5|2
1724217910000|2024-08-21 05:25:10|42083.2|42063.2|42083|42063|42085.5|42065.5|42083|42063|1
1724217920000|2024-08-21 05:25:20|42083.2|42063.2|42082.7|42062.7|42085.5|42065.5|42082.7|42062.7|5
1724217930000|2024-08-21 05:25:30|42082.5|42062.5|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|1
1724217940000|2024-08-21 05:25:40|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|1
1724217950000|2024-08-21 05:25:50|42080.2|42060.2|42082.7|42062.7|42082.7|42062.7|42080.2|42060.2|4
1724217960000|2024-08-21 05:26:00|42082.5|42062.5|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|5
1724217970000|2024-08-21 05:26:10|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|1
1724217990000|2024-08-21 05:26:30|42085|42065|42085.2|42065.2|42085.2|42065.2|42080.5|42060.5|3
1724218010000|2024-08-21 05:26:50|||||||||1
1724218030000|2024-08-21 05:27:10|42085.3|42065.3|42085.3|42065.3|42085.3|42065.3|42083|42063|0
1724218040000|2024-08-21 05:27:20|42083|42063|42080.5|42060.5|42083|42063|42080.5|42060.5|0
1724218050000|2024-08-21 05:27:30|42080.7|42060.7|42083|42063|42083|42063|42080.7|42060.7|1
1724218060000|2024-08-21 05:27:40|42085.3|42065.3|42083|42063|42085.3|42065.3|42083|42063|3
1724218070000|2024-08-21 05:27:50|42085.3|42065.3|42085.5|42065.5|42085.5|42065.5|42083|42063|1
1724218110000|2024-08-21 05:28:30|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|0
1724218120000|2024-08-21 05:28:40|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|0
1724218130000|2024-08-21 05:28:50|42085.3|42065.3|42085.5|42065.5|42085.5|42065.5|42085.3|42065.3|0
1724218140000|2024-08-21 05:29:00|42083.2|42063.2|42083|42063|42085.5|42065.5|42083|42063|0
1724218150000|2024-08-21 05:29:10|42085.3|42065.3|42088|42068|42088|42068|42085.3|42065.3|6
1724218160000|2024-08-21 05:29:20|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|1
1724218170000|2024-08-21 05:29:30|42087.8|42067.8|42090.3|42070.3|42090.3|42070.3|42087.5|42067.5|2
1724218190000|2024-08-21 05:29:50|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|7
1724218200000|2024-08-21 05:30:00|42095|42075|42105.3|42085.3|42122.8|42102.8|42073.3|42053.3|108
1724218210000|2024-08-21 05:30:10|42103|42083|42098|42078|42103.3|42083.3|42095.8|42075.8|9
1724218220000|2024-08-21 05:30:20|42095.8|42075.8|42098.3|42078.3|42103.3|42083.3|42095.8|42075.8|13
1724218230000|2024-08-21 05:30:30|42098|42078|42103.3|42083.3|42103.3|42083.3|42090.8|42070.8|9
1724218240000|2024-08-21 05:30:40|42105.5|42085.5|42100.5|42080.5|42108|42088|42100.5|42080.5|3
1724218250000|2024-08-21 05:30:50|42100.8|42080.8|42100.5|42080.5|42103|42083|42098.3|42078.3|1
1724218260000|2024-08-21 05:31:00|42098|42078|42098|42078|42098|42078|42093.3|42073.3|8
1724218270000|2024-08-21 05:31:10|42095.8|42075.8|42095.8|42075.8|42098|42078|42095.8|42075.8|0
1724218280000|2024-08-21 05:31:20|42098.3|42078.3|42105.5|42085.5|42105.5|42085.5|42098.3|42078.3|7
1724218290000|2024-08-21 05:31:30|42108|42088|42108|42088|42108|42088|42105.8|42085.8|7
1724218300000|2024-08-21 05:31:40|42110.5|42090.5|42115.8|42095.8|42118|42098|42110.5|42090.5|13
1724218310000|2024-08-21 05:31:50|42113.5|42093.5|42108.3|42088.3|42113.5|42093.5|42108.3|42088.3|6
1724218320000|2024-08-21 05:32:00|42110.5|42090.5|42103.3|42083.3|42110.5|42090.5|42103.3|42083.3|18
1724218330000|2024-08-21 05:32:10|42100.5|42080.5|42103|42083|42105.5|42085.5|42100.5|42080.5|2
1724218340000|2024-08-21 05:32:20|42103.3|42083.3|42110.5|42090.5|42110.5|42090.5|42103.3|42083.3|2
1724218350000|2024-08-21 05:32:30|42108.3|42088.3|42115.5|42095.5|42115.5|42095.5|42108.3|42088.3|2
1724218360000|2024-08-21 05:32:40|42110.8|42090.8|42108.3|42088.3|42113|42093|42108.3|42088.3|1
1724218370000|2024-08-21 05:32:50|42106|42086|42103.8|42083.8|42106|42086|42103.8|42083.8|0
1724218380000|2024-08-21 05:33:00|42103.5|42083.5|42103.3|42083.3|42105.8|42085.8|42103.3|42083.3|1
1724218390000|2024-08-21 05:33:10|42101|42081|42105.8|42085.8|42105.8|42085.8|42100.8|42080.8|0
1724218400000|2024-08-21 05:33:20|42105.5|42085.5|42103.3|42083.3|42105.8|42085.8|42100.8|42080.8|1
1724218410000|2024-08-21 05:33:30|42105.5|42085.5|42105.5|42085.5|42108|42088|42103.3|42083.3|1
1724218420000|2024-08-21 05:33:40|42108.3|42088.3|42105.8|42085.8|42108.3|42088.3|42103.3|42083.3|6
1724218430000|2024-08-21 05:33:50|42105.5|42085.5|42095.8|42075.8|42105.5|42085.5|42095.8|42075.8|5
1724218440000|2024-08-21 05:34:00|42095.5|42075.5|42098.5|42078.5|42098.5|42078.5|42093.3|42073.3|7
1724218450000|2024-08-21 05:34:10|42098.3|42078.3|42105.8|42085.8|42105.8|42085.8|42098.3|42078.3|1
1724218460000|2024-08-21 05:34:20|42103.5|42083.5|42101|42081|42106|42086|42101|42081|0
1724218470000|2024-08-21 05:34:30|42100.8|42080.8|42095.8|42075.8|42100.8|42080.8|42095.8|42075.8|2
1724218480000|2024-08-21 05:34:40|42093.3|42073.3|42093.3|42073.3|42095.8|42075.8|42091|42071|4
1724218490000|2024-08-21 05:34:50|42091|42071|42096|42076|42096|42076|42091|42071|1
1724218500000|2024-08-21 05:35:00|42098.3|42078.3|42103.5|42083.5|42103.8|42083.8|42098.3|42078.3|2
1724218510000|2024-08-21 05:35:10|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42103.5|42083.5|1
1724218520000|2024-08-21 05:35:20|42103.5|42083.5|42101|42081|42105.8|42085.8|42101|42081|3
1724218530000|2024-08-21 05:35:30|42103.3|42083.3|42106|42086|42106|42086|42103.3|42083.3|0
1724218540000|2024-08-21 05:35:40|42108.5|42088.5|42113.5|42093.5|42113.5|42093.5|42108.5|42088.5|8
1724218550000|2024-08-21 05:35:50|42111|42091|42110.8|42090.8|42113.3|42093.3|42110.8|42090.8|2
1724218560000|2024-08-21 05:36:00|42111|42091|42116|42096|42116|42096|42111|42091|6
1724218570000|2024-08-21 05:36:10|42113.5|42093.5|42101|42081|42113.5|42093.5|42098.8|42078.8|4
1724218580000|2024-08-21 05:36:20|42098.8|42078.8|42098.8|42078.8|42101.3|42081.3|42098.8|42078.8|0
1724218590000|2024-08-21 05:36:30|42096.3|42076.3|42101.3|42081.3|42101.3|42081.3|42096.3|42076.3|4
1724218600000|2024-08-21 05:36:40|42103.5|42083.5|42103.8|42083.8|42103.8|42083.8|42101.3|42081.3|3
1724218610000|2024-08-21 05:36:50|42101.3|42081.3|42101.3|42081.3|42103.5|42083.5|42101.3|42081.3|0
1724218620000|2024-08-21 05:37:00|42098.8|42078.8|42091|42071|42098.8|42078.8|42091|42071|6
1724218630000|2024-08-21 05:37:10|42090.8|42070.8|42086|42066|42090.8|42070.8|42086|42066|0
1724218640000|2024-08-21 05:37:20|42086.3|42066.3|42088.8|42068.8|42088.8|42068.8|42086.3|42066.3|1
1724218650000|2024-08-21 05:37:30|42088.5|42068.5|42088.8|42068.8|42088.8|42068.8|42086.3|42066.3|6
1724218660000|2024-08-21 05:37:40|42091|42071|42088.8|42068.8|42091|42071|42086.3|42066.3|1
1724218670000|2024-08-21 05:37:50|42091|42071|42091|42071|42091|42071|42091|42071|0
1724218680000|2024-08-21 05:38:00|42091.3|42071.3|42093.5|42073.5|42093.5|42073.5|42091.3|42071.3|1
1724218690000|2024-08-21 05:38:10|42091.3|42071.3|42098.5|42078.5|42098.5|42078.5|42091|42071|0
1724218700000|2024-08-21 05:38:20|42096|42076|42093.5|42073.5|42096|42076|42093.5|42073.5|3
1724218710000|2024-08-21 05:38:30|42091.3|42071.3|42093.3|42073.3|42093.5|42073.5|42091.3|42071.3|0
1724218720000|2024-08-21 05:38:40|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|2
1724218730000|2024-08-21 05:38:50|42098.1|42078.1|42105.6|42085.6|42107.8|42087.8|42095.8|42075.8|2
1724218740000|2024-08-21 05:39:00|42106|42086|42105.8|42085.8|42110.6|42090.6|42105.6|42085.6|1
1724218750000|2024-08-21 05:39:10|42105.6|42085.6|42100.8|42080.8|42105.8|42085.8|42100.8|42080.8|0
1724218760000|2024-08-21 05:39:20|42103.1|42083.1|42098.5|42078.5|42103.1|42083.1|42098.5|42078.5|1
1724218770000|2024-08-21 05:39:30|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|0
1724218780000|2024-08-21 05:39:40|42101|42081|42106|42086|42106|42086|42101|42081|3
1724218790000|2024-08-21 05:39:50|42105.8|42085.8|42108.3|42088.3|42110.8|42090.8|42105.8|42085.8|1
1724218800000|2024-08-21 05:40:00|42110.6|42090.6|42110.6|42090.6|42118.3|42098.3|42110.6|42090.6|6
1724218810000|2024-08-21 05:40:10|42108.3|42088.3|42113.1|42093.1|42113.1|42093.1|42108.3|42088.3|1
1724218820000|2024-08-21 05:40:20|42115.3|42095.3|42120.8|42100.8|42120.8|42100.8|42113.1|42093.1|2
1724218830000|2024-08-21 05:40:30|42118.5|42098.5|42118.5|42098.5|42123.3|42103.3|42118.3|42098.3|8
1724218840000|2024-08-21 05:40:40|42123.5|42103.5|42118.8|42098.8|42123.5|42103.5|42118.8|42098.8|26
1724218850000|2024-08-21 05:40:50|42118.5|42098.5|42113.8|42093.8|42121|42101|42113.8|42093.8|2
1724218860000|2024-08-21 05:41:00|42116|42096|42123.5|42103.5|42123.5|42103.5|42116|42096|1
1724218870000|2024-08-21 05:41:10|42121.3|42101.3|42128.3|42108.3|42128.3|42108.3|42121|42101|2
1724218880000|2024-08-21 05:41:20|42126|42106|42128.6|42108.6|42133.1|42113.1|42126|42106|5
1724218890000|2024-08-21 05:41:30|42133.1|42113.1|42128.3|42108.3|42133.3|42113.3|42126.1|42106.1|19
1724218900000|2024-08-21 05:41:40|42126.1|42106.1|42128.3|42108.3|42128.3|42108.3|42125.8|42105.8|2
1724218910000|2024-08-21 05:41:50|42130.6|42110.6|42131.1|42111.1|42131.1|42111.1|42128.3|42108.3|10
1724218920000|2024-08-21 05:42:00|42130.8|42110.8|42133.3|42113.3|42135.6|42115.6|42130.8|42110.8|2
1724218930000|2024-08-21 05:42:10|42135.8|42115.8|42138.1|42118.1|42138.1|42118.1|42135.8|42115.8|5
1724218940000|2024-08-21 05:42:20|42135.8|42115.8|42142.8|42122.8|42142.8|42122.8|42135.8|42115.8|10
1724218950000|2024-08-21 05:42:30|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42142.8|42122.8|0
1724218960000|2024-08-21 05:42:40|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|3
1724218970000|2024-08-21 05:42:50|42145.8|42125.8|42150.3|42130.3|42150.3|42130.3|42145.8|42125.8|4
1724218980000|2024-08-21 05:43:00|42152.6|42132.6|42147.8|42127.8|42155.3|42135.3|42147.8|42127.8|11
1724218990000|2024-08-21 05:43:10|42147.6|42127.6|42142.8|42122.8|42147.6|42127.6|42142.8|42122.8|1
1724219000000|2024-08-21 05:43:20|42143.1|42123.1|42140.6|42120.6|42145.3|42125.3|42138.3|42118.3|0
1724219010000|2024-08-21 05:43:30|42142.8|42122.8|42145.3|42125.3|42145.6|42125.6|42142.8|42122.8|4
1724219020000|2024-08-21 05:43:40|42145.6|42125.6|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|1
1724219030000|2024-08-21 05:43:50|42142.8|42122.8|42140.6|42120.6|42142.8|42122.8|42138.1|42118.1|2
1724219040000|2024-08-21 05:44:00|42138.3|42118.3|42140.6|42120.6|42143.1|42123.1|42138.1|42118.1|1
1724219050000|2024-08-21 05:44:10|42142.8|42122.8|42135.3|42115.3|42142.8|42122.8|42135.3|42115.3|3
1724219060000|2024-08-21 05:44:20|42135.1|42115.1|42135.6|42115.6|42137.6|42117.6|42133.1|42113.1|6
1724219070000|2024-08-21 05:44:30|42137.8|42117.8|42137.8|42117.8|42137.8|42117.8|42135.6|42115.6|0
1724219080000|2024-08-21 05:44:40|42135.6|42115.6|42135.3|42115.3|42135.6|42115.6|42135.3|42115.3|1
1724219090000|2024-08-21 05:44:50|42135.6|42115.6|42140.3|42120.3|42140.3|42120.3|42135.6|42115.6|1
1724219100000|2024-08-21 05:45:00|42142.6|42122.6|42140.6|42120.6|42147.6|42127.6|42140.6|42120.6|4
1724219110000|2024-08-21 05:45:10|42142.8|42122.8|42145.3|42125.3|42147.6|42127.6|42140.6|42120.6|0
1724219120000|2024-08-21 05:45:20|42143.1|42123.1|42143.1|42123.1|42147.8|42127.8|42143.1|42123.1|0
1724219130000|2024-08-21 05:45:30|42143.3|42123.3|42148.1|42128.1|42148.1|42128.1|42140.6|42120.6|1
1724219140000|2024-08-21 05:45:40|42147.8|42127.8|42145.6|42125.6|42147.8|42127.8|42143.1|42123.1|1
1724219150000|2024-08-21 05:45:50|42147.8|42127.8|42143.1|42123.1|42148.1|42128.1|42140.6|42120.6|2
1724219160000|2024-08-21 05:46:00|42143.3|42123.3|42145.3|42125.3|42145.6|42125.6|42143.3|42123.3|1
1724219170000|2024-08-21 05:46:10|42145.6|42125.6|42145.6|42125.6|42148.1|42128.1|42143.3|42123.3|6
1724219180000|2024-08-21 05:46:20|42148.1|42128.1|42148.1|42128.1|42148.1|42128.1|42145.6|42125.6|2
1724219190000|2024-08-21 05:46:30|42148.3|42128.3|42150.8|42130.8|42153.1|42133.1|42145.8|42125.8|4
1724219200000|2024-08-21 05:46:40|42153.1|42133.1|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|2
1724219210000|2024-08-21 05:46:50|42153.3|42133.3|42153.3|42133.3|42157.9|42137.9|42153.1|42133.1|1
1724219220000|2024-08-21 05:47:00|42155.6|42135.6|42150.6|42130.6|42155.6|42135.6|42150.6|42130.6|1
1724219230000|2024-08-21 05:47:10|42148.3|42128.3|42152.9|42132.9|42153.1|42133.1|42148.3|42128.3|3
1724219240000|2024-08-21 05:47:20|42153.1|42133.1|42152.9|42132.9|42155.4|42135.4|42152.9|42132.9|1
1724219250000|2024-08-21 05:47:30|42150.6|42130.6|42155.6|42135.6|42155.6|42135.6|42150.6|42130.6|3
1724219260000|2024-08-21 05:47:40|42155.4|42135.4|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|0
1724219270000|2024-08-21 05:47:50|42153.3|42133.3|42155.6|42135.6|42157.9|42137.9|42153.3|42133.3|1
1724219280000|2024-08-21 05:48:00|42157.9|42137.9|42155.8|42135.8|42160.4|42140.4|42155.8|42135.8|10
1724219290000|2024-08-21 05:48:10|42155.6|42135.6|42158.1|42138.1|42158.1|42138.1|42155.1|42135.1|3
1724219300000|2024-08-21 05:48:20|42160.4|42140.4|42158.1|42138.1|42160.4|42140.4|42158.1|42138.1|1
1724219310000|2024-08-21 05:48:30|42160.4|42140.4|42160.4|42140.4|42160.4|42140.4|42155.6|42135.6|0
1724219320000|2024-08-21 05:48:40|42157.9|42137.9|42158.1|42138.1|42160.6|42140.6|42155.6|42135.6|2
1724219330000|2024-08-21 05:48:50|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|1
1724219340000|2024-08-21 05:49:00|42152.9|42132.9|42140.6|42120.6|42152.9|42132.9|42140.6|42120.6|3
1724219350000|2024-08-21 05:49:10|42140.8|42120.8|42133.3|42113.3|42143.1|42123.1|42133.3|42113.3|2
1724219360000|2024-08-21 05:49:20|42133.1|42113.1|42130.6|42110.6|42133.3|42113.3|42130.6|42110.6|0
1724219370000|2024-08-21 05:49:30|42128.1|42108.1|42128.3|42108.3|42128.3|42108.3|42123.6|42103.6|0
1724219380000|2024-08-21 05:49:40|42128.4|42108.4|42130.9|42110.9|42130.9|42110.9|42128.4|42108.4|2
1724219390000|2024-08-21 05:49:50|42133.1|42113.1|42130.9|42110.9|42133.1|42113.1|42130.9|42110.9|1
1724219400000|2024-08-21 05:50:00|42133.1|42113.1|42128.4|42108.4|42133.1|42113.1|42128.4|42108.4|2
1724219410000|2024-08-21 05:50:10|42125.9|42105.9|42123.6|42103.6|42125.9|42105.9|42123.6|42103.6|1
1724219420000|2024-08-21 05:50:20|42123.4|42103.4|42125.6|42105.6|42125.9|42105.9|42121.1|42101.1|1
1724219430000|2024-08-21 05:50:30|42123.4|42103.4|42130.6|42110.6|42130.6|42110.6|42123.4|42103.4|3
1724219440000|2024-08-21 05:50:40|42130.9|42110.9|42130.4|42110.4|42133.1|42113.1|42130.4|42110.4|0
1724219450000|2024-08-21 05:50:50|42128.1|42108.1|42103.4|42083.4|42128.1|42108.1|42103.4|42083.4|16
1724219460000|2024-08-21 05:51:00|42105.6|42085.6|42103.1|42083.1|42105.9|42085.9|42100.9|42080.9|6
1724219470000|2024-08-21 05:51:10|42100.6|42080.6|42095.9|42075.9|42103.1|42083.1|42095.9|42075.9|3
1724219480000|2024-08-21 05:51:20|42098.1|42078.1|42098.1|42078.1|42100.4|42080.4|42095.6|42075.6|2
1724219490000|2024-08-21 05:51:30|42100.4|42080.4|42110.6|42090.6|42110.6|42090.6|42100.4|42080.4|3
1724219500000|2024-08-21 05:51:40|42110.9|42090.9|42112.9|42092.9|42115.4|42095.4|42110.6|42090.6|1
1724219510000|2024-08-21 05:51:50|42110.6|42090.6|42110.4|42090.4|42115.4|42095.4|42110.4|42090.4|0
1724219520000|2024-08-21 05:52:00|42108.1|42088.1|42108.1|42088.1|42110.4|42090.4|42105.9|42085.9|4
1724219530000|2024-08-21 05:52:10|||||||||6
1724219540000|2024-08-21 05:52:20|42108.4|42088.4|42107.9|42087.9|42110.6|42090.6|42107.9|42087.9|2
1724219550000|2024-08-21 05:52:30|42110.4|42090.4|42112.9|42092.9|42112.9|42092.9|42110.4|42090.4|0
1724219560000|2024-08-21 05:52:40|42115.1|42095.1|42110.4|42090.4|42115.4|42095.4|42110.4|42090.4|2
1724219570000|2024-08-21 05:52:50|42108.1|42088.1|42110.4|42090.4|42110.4|42090.4|42108.1|42088.1|0
1724219580000|2024-08-21 05:53:00|42110.6|42090.6|42116.4|42096.4|42116.4|42096.4|42110.6|42090.6|6
1724219590000|2024-08-21 05:53:10|42113.9|42093.9|42113.6|42093.6|42116.4|42096.4|42113.6|42093.6|12
1724219600000|2024-08-21 05:53:20|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|2
1724219610000|2024-08-21 05:53:30|42116.4|42096.4|42115.9|42095.9|42116.4|42096.4|42113.4|42093.4|3
1724219620000|2024-08-21 05:53:40|42113.6|42093.6|42110.9|42090.9|42113.6|42093.6|42110.9|42090.9|1
1724219630000|2024-08-21 05:53:50|42113.1|42093.1|42113.4|42093.4|42115.6|42095.6|42110.9|42090.9|0
1724219640000|2024-08-21 05:54:00|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|42113.1|42093.1|0
1724219650000|2024-08-21 05:54:10|42113.4|42093.4|42115.9|42095.9|42115.9|42095.9|42113.1|42093.1|3
1724219660000|2024-08-21 05:54:20|42116.1|42096.1|42113.4|42093.4|42118.4|42098.4|42113.4|42093.4|2
1724219670000|2024-08-21 05:54:30|42111.1|42091.1|42113.4|42093.4|42113.4|42093.4|42110.9|42090.9|1
1724219680000|2024-08-21 05:54:40|42115.9|42095.9|42110.9|42090.9|42115.9|42095.9|42110.9|42090.9|5
1724219690000|2024-08-21 05:54:50|42111.1|42091.1|42113.4|42093.4|42113.4|42093.4|42110.9|42090.9|0
1724219700000|2024-08-21 05:55:00|42113.6|42093.6|42111.1|42091.1|42113.6|42093.6|42108.9|42088.9|1
1724219710000|2024-08-21 05:55:10|42108.6|42088.6|42108.6|42088.6|42111.1|42091.1|42108.6|42088.6|0
1724219720000|2024-08-21 05:55:20|42106.4|42086.4|42108.6|42088.6|42108.6|42088.6|42106.4|42086.4|0
1724219730000|2024-08-21 05:55:30|42108.4|42088.4|42113.4|42093.4|42113.4|42093.4|42108.4|42088.4|1
1724219740000|2024-08-21 05:55:40|42113.6|42093.6|42113.6|42093.6|42115.9|42095.9|42113.6|42093.6|0
1724219750000|2024-08-21 05:55:50|42115.9|42095.9|42120.9|42100.9|42120.9|42100.9|42113.9|42093.9|1
1724219760000|2024-08-21 05:56:00|42118.6|42098.6|42118.9|42098.9|42121.1|42101.1|42118.6|42098.6|0
1724219770000|2024-08-21 05:56:10|42121.1|42101.1|42118.9|42098.9|42121.1|42101.1|42118.6|42098.6|0
1724219780000|2024-08-21 05:56:20|42121.1|42101.1|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|1
1724219790000|2024-08-21 05:56:30|42123.6|42103.6|42123.9|42103.9|42123.9|42103.9|42121.1|42101.1|0
1724219800000|2024-08-21 05:56:40|42123.6|42103.6|42120.9|42100.9|42126.1|42106.1|42120.9|42100.9|0
1724219810000|2024-08-21 05:56:50|42123.4|42103.4|42118.9|42098.9|42123.4|42103.4|42118.9|42098.9|1
1724219820000|2024-08-21 05:57:00|42118.6|42098.6|42118.9|42098.9|42118.9|42098.9|42118.6|42098.6|0
1724219830000|2024-08-21 05:57:10|42118.6|42098.6|42113.6|42093.6|42118.9|42098.9|42113.6|42093.6|7
1724219840000|2024-08-21 05:57:20|42111.4|42091.4|42111.1|42091.1|42113.4|42093.4|42110.9|42090.9|0
1724219850000|2024-08-21 05:57:30|42113.4|42093.4|42111.4|42091.4|42113.6|42093.6|42111.1|42091.1|2
1724219860000|2024-08-21 05:57:40|42111.1|42091.1|42111.1|42091.1|42113.6|42093.6|42111.1|42091.1|1
1724219870000|2024-08-21 05:57:50|42108.6|42088.6|42108.6|42088.6|42108.6|42088.6|42108.6|42088.6|1
1724219880000|2024-08-21 05:58:00|42108.9|42088.9|42111.1|42091.1|42111.1|42091.1|42108.9|42088.9|2
1724219890000|2024-08-21 05:58:10|42113.4|42093.4|42113.9|42093.9|42113.9|42093.9|42113.4|42093.4|0
1724219900000|2024-08-21 05:58:20|42116.1|42096.1|42111.1|42091.1|42116.1|42096.1|42111.1|42091.1|0
1724219910000|2024-08-21 05:58:30|42108.6|42088.6|42103.9|42083.9|42108.6|42088.6|42101.4|42081.4|1
1724219920000|2024-08-21 05:58:40|42101.4|42081.4|42101.1|42081.1|42103.6|42083.6|42101.1|42081.1|2
1724219930000|2024-08-21 05:58:50|42103.6|42083.6|42098.6|42078.6|42103.6|42083.6|42098.6|42078.6|0
1724219940000|2024-08-21 05:59:00|42098.4|42078.4|42096.1|42076.1|42098.6|42078.6|42096.1|42076.1|1
1724219950000|2024-08-21 05:59:10|42098.4|42078.4|42096.1|42076.1|42098.6|42078.6|42096.1|42076.1|1
1724219960000|2024-08-21 05:59:20|42098.4|42078.4|42088.6|42068.6|42098.4|42078.4|42088.6|42068.6|1
1724219970000|2024-08-21 05:59:30|42086.4|42066.4|42084.1|42064.1|42086.4|42066.4|42084.1|42064.1|1
1724219980000|2024-08-21 05:59:40|42081.6|42061.6|42083.9|42063.9|42086.4|42066.4|42081.6|42061.6|2
1724219990000|2024-08-21 05:59:50|42081.4|42061.4|42086.1|42066.1|42086.4|42066.4|42081.4|42061.4|0
1724220000000|2024-08-21 06:00:00|42083.9|42063.9|42096.4|42076.4|42096.6|42076.6|42083.9|42063.9|5
1724220010000|2024-08-21 06:00:10|42096.1|42076.1|42096.4|42076.4|42096.4|42076.4|42096.1|42076.1|4
1724220020000|2024-08-21 06:00:20|42098.6|42078.6|42098.6|42078.6|42100.9|42080.9|42098.6|42078.6|0
1724220030000|2024-08-21 06:00:30|42100.9|42080.9|42098.6|42078.6|42100.9|42080.9|42098.6|42078.6|0
1724220040000|2024-08-21 06:00:40|42098.4|42078.4|42096.4|42076.4|42098.4|42078.4|42096.1|42076.1|1
1724220050000|2024-08-21 06:00:50|42096.1|42076.1|42096.1|42076.1|42096.4|42076.4|42093.9|42073.9|0
1724220060000|2024-08-21 06:01:00|42096.4|42076.4|42096.1|42076.1|42096.4|42076.4|42093.9|42073.9|5
1724220070000|2024-08-21 06:01:10|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42096.1|42076.1|1
1724220080000|2024-08-21 06:01:20|42099.1|42079.1|42098.9|42078.9|42101.4|42081.4|42098.7|42078.7|3
1724220090000|2024-08-21 06:01:30|42101.2|42081.2|42096.4|42076.4|42101.2|42081.2|42096.4|42076.4|1
1724220100000|2024-08-21 06:01:40|42096.2|42076.2|42096.6|42076.6|42096.6|42076.6|42093.7|42073.7|1
1724220110000|2024-08-21 06:01:50|42096.4|42076.4|42103.9|42083.9|42103.9|42083.9|42096.4|42076.4|3
1724220120000|2024-08-21 06:02:00|42104.1|42084.1|42110.9|42090.9|42110.9|42090.9|42104.1|42084.1|0
1724220130000|2024-08-21 06:02:10|42108.7|42088.7|42108.9|42088.9|42111.4|42091.4|42106.2|42086.2|2
1724220140000|2024-08-21 06:02:20|42108.7|42088.7|42106.4|42086.4|42108.7|42088.7|42106.4|42086.4|0
1724220150000|2024-08-21 06:02:30|42103.9|42083.9|42103.9|42083.9|42106.2|42086.2|42103.7|42083.7|0
1724220160000|2024-08-21 06:02:40|42103.7|42083.7|42103.9|42083.9|42106.2|42086.2|42101.4|42081.4|0
1724220170000|2024-08-21 06:02:50|42106.2|42086.2|42101.6|42081.6|42106.4|42086.4|42101.4|42081.4|2
1724220180000|2024-08-21 06:03:00|42103.9|42083.9|42108.9|42088.9|42108.9|42088.9|42103.9|42083.9|4
1724220190000|2024-08-21 06:03:10|42106.4|42086.4|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|1
1724220200000|2024-08-21 06:03:20|42111.2|42091.2|42108.9|42088.9|42111.2|42091.2|42108.9|42088.9|0
1724220210000|2024-08-21 06:03:30|42111.2|42091.2|42106.4|42086.4|42111.4|42091.4|42106.4|42086.4|1
1724220220000|2024-08-21 06:03:40|42106.6|42086.6|42108.9|42088.9|42108.9|42088.9|42106.6|42086.6|1
1724220230000|2024-08-21 06:03:50|42109.1|42089.1|42106.6|42086.6|42111.4|42091.4|42106.6|42086.6|1
1724220240000|2024-08-21 06:04:00|42108.9|42088.9|42106.6|42086.6|42108.9|42088.9|42106.6|42086.6|0
1724220250000|2024-08-21 06:04:10|42108.9|42088.9|42101.9|42081.9|42109.4|42089.4|42101.9|42081.9|2
1724220260000|2024-08-21 06:04:20|42101.6|42081.6|42094.1|42074.1|42101.6|42081.6|42091.9|42071.9|4
1724220270000|2024-08-21 06:04:30|42094.4|42074.4|42096.7|42076.7|42101.2|42081.2|42094.4|42074.4|1
1724220280000|2024-08-21 06:04:40|42099.2|42079.2|42096.7|42076.7|42099.4|42079.4|42096.7|42076.7|0
1724220290000|2024-08-21 06:04:50|42096.9|42076.9|42094.4|42074.4|42099.4|42079.4|42094.4|42074.4|5
1724220300000|2024-08-21 06:05:00|42096.7|42076.7|42091.9|42071.9|42096.7|42076.7|42091.9|42071.9|0
1724220310000|2024-08-21 06:05:10|42091.7|42071.7|42091.7|42071.7|42091.7|42071.7|42089.4|42069.4|0
1724220320000|2024-08-21 06:05:20|42088.9|42068.9|42086.7|42066.7|42088.9|42068.9|42084.4|42064.4|2
1724220330000|2024-08-21 06:05:30|42084.4|42064.4|42086.7|42066.7|42086.7|42066.7|42081.9|42061.9|0
1724220340000|2024-08-21 06:05:40|42086.4|42066.4|42083.9|42063.9|42086.7|42066.7|42081.7|42061.7|8
1724220350000|2024-08-21 06:05:50|42081.7|42061.7|42081.4|42061.4|42081.7|42061.7|42081.4|42061.4|4
1724220360000|2024-08-21 06:06:00|42079.2|42059.2|42079.2|42059.2|42081.7|42061.7|42076.7|42056.7|0
1724220370000|2024-08-21 06:06:10|42076.7|42056.7|42074.4|42054.4|42081.4|42061.4|42074.4|42054.4|1
1724220380000|2024-08-21 06:06:20|42074.2|42054.2|42076.7|42056.7|42076.7|42056.7|42074.2|42054.2|0
1724220390000|2024-08-21 06:06:30|42073.9|42053.9|42074.2|42054.2|42076.7|42056.7|42073.9|42053.9|0
1724220400000|2024-08-21 06:06:40|42073.9|42053.9|42068.9|42048.9|42073.9|42053.9|42068.9|42048.9|5
1724220410000|2024-08-21 06:06:50|42066.4|42046.4|42057.1|42037.1|42066.4|42046.4|42057.1|42037.1|5
1724220420000|2024-08-21 06:07:00|42056.9|42036.9|42051.9|42031.9|42056.9|42036.9|42051.9|42031.9|0
1724220430000|2024-08-21 06:07:10|42054.4|42034.4|42051.2|42031.2|42054.4|42034.4|42048.9|42028.9|9
1724220440000|2024-08-21 06:07:20|42048.9|42028.9|42048.7|42028.7|42051.4|42031.4|42046.7|42026.7|10
1724220450000|2024-08-21 06:07:30|42046.4|42026.4|42046.4|42026.4|42048.7|42028.7|42046.4|42026.4|1
1724220460000|2024-08-21 06:07:40|42048.7|42028.7|42048.9|42028.9|42051.4|42031.4|42048.7|42028.7|5
1724220470000|2024-08-21 06:07:50|42051.2|42031.2|42048.7|42028.7|42051.2|42031.2|42048.7|42028.7|0
1724220480000|2024-08-21 06:08:00|42046.4|42026.4|42033.9|42013.9|42046.4|42026.4|42033.9|42013.9|5
1724220490000|2024-08-21 06:08:10|42031.4|42011.4|42023.9|42003.9|42031.4|42011.4|42023.9|42003.9|11
1724220500000|2024-08-21 06:08:20|42026.4|42006.4|42021.4|42001.4|42026.4|42006.4|42021.4|42001.4|6
1724220510000|2024-08-21 06:08:30|42021.7|42001.7|42023.9|42003.9|42023.9|42003.9|42018.9|41998.9|2
1724220520000|2024-08-21 06:08:40|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|1
1724220530000|2024-08-21 06:08:50|42028.9|42008.9|42031.2|42011.2|42035.9|42015.9|42028.9|42008.9|0
1724220540000|2024-08-21 06:09:00|42033.7|42013.7|42031.2|42011.2|42035.9|42015.9|42030.9|42010.9|6
1724220550000|2024-08-21 06:09:10|42028.9|42008.9|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|0
1724220560000|2024-08-21 06:09:20|42031.2|42011.2|42026.4|42006.4|42031.2|42011.2|42026.4|42006.4|0
1724220570000|2024-08-21 06:09:30|42028.7|42008.7|42026.4|42006.4|42031.2|42011.2|42026.4|42006.4|0
1724220580000|2024-08-21 06:09:40|42024.2|42004.2|42018.9|41998.9|42024.2|42004.2|42018.9|41998.9|1
1724220590000|2024-08-21 06:09:50|42021.2|42001.2|42018.9|41998.9|42021.4|42001.4|42018.7|41998.7|6
1724220600000|2024-08-21 06:10:00|42016.4|41996.4|42014.2|41994.2|42016.4|41996.4|42014.2|41994.2|1
1724220610000|2024-08-21 06:10:10|42011.9|41991.9|42014.2|41994.2|42014.2|41994.2|42011.9|41991.9|0
1724220620000|2024-08-21 06:10:20|42011.9|41991.9|42014.2|41994.2|42014.2|41994.2|42011.9|41991.9|0
1724220630000|2024-08-21 06:10:30|42011.9|41991.9|42011.2|41991.2|42011.9|41991.9|42008.9|41988.9|1
1724220640000|2024-08-21 06:10:40|42008.9|41988.9|42008.5|41988.5|42013.5|41993.5|42008.5|41988.5|4
1724220650000|2024-08-21 06:10:50|42008.9|41988.9|42006|41986|42010.7|41990.7|42003.7|41983.7|5
1724220660000|2024-08-21 06:11:00|42003.7|41983.7|42001|41981|42003.7|41983.7|42001|41981|0
1724220670000|2024-08-21 06:11:10|41998.7|41978.7|41993.7|41973.7|41998.7|41978.7|41993.7|41973.7|5
1724220680000|2024-08-21 06:11:20|41988.7|41968.7|41991.2|41971.2|41993.7|41973.7|41988.7|41968.7|5
1724220690000|2024-08-21 06:11:30|41993.5|41973.5|41991.2|41971.2|41996|41976|41991.2|41971.2|0
1724220700000|2024-08-21 06:11:40|41993.5|41973.5|41996|41976|41996|41976|41991.2|41971.2|0
1724220710000|2024-08-21 06:11:50|41993.7|41973.7|41991.2|41971.2|41996|41976|41988.9|41968.9|11
1724220720000|2024-08-21 06:12:00|41991.4|41971.4|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|4
1724220730000|2024-08-21 06:12:10|41993.5|41973.5|41988.7|41968.7|41993.5|41973.5|41988.7|41968.7|1
1724220740000|2024-08-21 06:12:20|41991|41971|41991|41971|41991|41971|41988.5|41968.5|4
1724220750000|2024-08-21 06:12:30|41988.7|41968.7|41993.5|41973.5|41993.5|41973.5|41988.5|41968.5|3
1724220760000|2024-08-21 06:12:40|41993.7|41973.7|41993.5|41973.5|41996|41976|41993.5|41973.5|2
1724220770000|2024-08-21 06:12:50|41993.7|41973.7|41993.5|41973.5|41996|41976|41993.5|41973.5|1
1724220780000|2024-08-21 06:13:00|41993.7|41973.7|42001|41981|42001.2|41981.2|41993.7|41973.7|30
1724220790000|2024-08-21 06:13:10|41998.7|41978.7|41998.7|41978.7|42001|41981|41998.7|41978.7|2
1724220800000|2024-08-21 06:13:20|42001|41981|42001.5|41981.5|42003.7|41983.7|42001|41981|18
1724220810000|2024-08-21 06:13:30|41999.2|41979.2|42001.5|41981.5|42001.5|41981.5|41999.2|41979.2|0
1724220820000|2024-08-21 06:13:40|42003.5|41983.5|42003.5|41983.5|42003.7|41983.7|42003.5|41983.5|2
1724220830000|2024-08-21 06:13:50|42003.7|41983.7|42008.7|41988.7|42008.7|41988.7|42003.7|41983.7|0
1724220840000|2024-08-21 06:14:00|42006.2|41986.2|42008.5|41988.5|42009|41989|42006.2|41986.2|6
1724220850000|2024-08-21 06:14:10|42008.7|41988.7|42008.7|41988.7|42011|41991|42008.7|41988.7|1
1724220860000|2024-08-21 06:14:20|42006.5|41986.5|42003.7|41983.7|42008.5|41988.5|42003.7|41983.7|12
1724220870000|2024-08-21 06:14:30|42003.5|41983.5|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|1
1724220880000|2024-08-21 06:14:40|42003.5|41983.5|42001.2|41981.2|42003.5|41983.5|42001|41981|1
1724220890000|2024-08-21 06:14:50|41999|41979|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|1
1724220900000|2024-08-21 06:15:00|42001.5|41981.5|42001.2|41981.2|42001.5|41981.5|41996.5|41976.5|2
1724220910000|2024-08-21 06:15:10|41999|41979|41994|41974|41999|41979|41994|41974|4
1724220920000|2024-08-21 06:15:20|41991.5|41971.5|41989|41969|41991.5|41971.5|41989|41969|4
1724220930000|2024-08-21 06:15:30|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1724220940000|2024-08-21 06:15:40|41989|41969|41988.7|41968.7|41991.5|41971.5|41988.7|41968.7|0
1724220950000|2024-08-21 06:15:50|41986.5|41966.5|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|2
1724220960000|2024-08-21 06:16:00|41989|41969|41983.7|41963.7|41989|41969|41983.7|41963.7|1
1724220970000|2024-08-21 06:16:10|41986|41966|41984|41964|41986|41966|41981.2|41961.2|6
1724220980000|2024-08-21 06:16:20|41983.7|41963.7|41981.2|41961.2|41984|41964|41981.2|41961.2|1
1724220990000|2024-08-21 06:16:30|41983.7|41963.7|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|1
1724221000000|2024-08-21 06:16:40|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.5|41968.5|0
1724221010000|2024-08-21 06:16:50|41991.5|41971.5|41996.2|41976.2|41996.2|41976.2|41991.5|41971.5|0
1724221020000|2024-08-21 06:17:00|41994|41974|41996.2|41976.2|41996.2|41976.2|41993.7|41973.7|2
1724221030000|2024-08-21 06:17:10|41996|41976|41996|41976|41996|41976|41991.5|41971.5|0
1724221040000|2024-08-21 06:17:20|41996.2|41976.2|42003.5|41983.5|42003.5|41983.5|41993.7|41973.7|1
1724221050000|2024-08-21 06:17:30|42005.7|41985.7|42011|41991|42011|41991|42003.5|41983.5|1
1724221060000|2024-08-21 06:17:40|42008.5|41988.5|42006.2|41986.2|42008.5|41988.5|42006|41986|3
1724221070000|2024-08-21 06:17:50|42008.7|41988.7|42008.5|41988.5|42008.7|41988.7|42006.2|41986.2|0
1724221080000|2024-08-21 06:18:00|42006.2|41986.2|42008.5|41988.5|42008.7|41988.7|42006.2|41986.2|1
1724221090000|2024-08-21 06:18:10|42010.8|41990.8|42011|41991|42011|41991|42008.5|41988.5|0
1724221100000|2024-08-21 06:18:20|42008.7|41988.7|42006|41986|42011|41991|42006|41986|15
1724221110000|2024-08-21 06:18:30|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42003.5|41983.5|0
1724221120000|2024-08-21 06:18:40|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42001.2|41981.2|4
1724221130000|2024-08-21 06:18:50|42008.5|41988.5|42006.2|41986.2|42008.5|41988.5|42006|41986|0
1724221140000|2024-08-21 06:19:00|42008.5|41988.5|42013.7|41993.7|42013.7|41993.7|42008.5|41988.5|1
1724221150000|2024-08-21 06:19:10|42014|41994|42018.7|41998.7|42018.7|41998.7|42014|41994|1
1724221160000|2024-08-21 06:19:20|42021|42001|42023.5|42003.5|42023.7|42003.7|42021|42001|16
1724221170000|2024-08-21 06:19:30|42021.2|42001.2|42021|42001|42021.2|42001.2|42019|41999|1
1724221180000|2024-08-21 06:19:40|42018.7|41998.7|42016.5|41996.5|42018.7|41998.7|42016.5|41996.5|0
1724221190000|2024-08-21 06:19:50|42014.2|41994.2|42014|41994|42016.2|41996.2|42014|41994|1
1724221200000|2024-08-21 06:20:00|42016.2|41996.2|42018.5|41998.5|42021.2|42001.2|42016.2|41996.2|3
1724221210000|2024-08-21 06:20:10|42020.8|42000.8|42028.5|42008.5|42028.5|42008.5|42020.8|42000.8|4
1724221220000|2024-08-21 06:20:20|42030.8|42010.8|42028.7|42008.7|42030.8|42010.8|42028.5|42008.5|2
1724221230000|2024-08-21 06:20:30|42031|42011|42048.5|42028.5|42048.5|42028.5|42031|42011|2
1724221240000|2024-08-21 06:20:40|42050.8|42030.8|42053.5|42033.5|42056.2|42036.2|42050.8|42030.8|3
1724221250000|2024-08-21 06:20:50|42053.7|42033.7|42064|42044|42068.7|42048.7|42053.5|42033.5|13
1724221260000|2024-08-21 06:21:00|42064.2|42044.2|42066.5|42046.5|42066.5|42046.5|42064|42044|1
1724221270000|2024-08-21 06:21:10|42066.3|42046.3|42083.8|42063.8|42083.8|42063.8|42066.3|42046.3|4
1724221280000|2024-08-21 06:21:20|42084|42064|42091.3|42071.3|42094|42074|42084|42064|4
1724221290000|2024-08-21 06:21:30|42089|42069|42093.8|42073.8|42093.8|42073.8|42089|42069|2
1724221300000|2024-08-21 06:21:40|42094|42074|42093.8|42073.8|42101|42081|42093.5|42073.5|8
1724221310000|2024-08-21 06:21:50|42091.5|42071.5|42089.2|42069.2|42093.8|42073.8|42089|42069|3
1724221320000|2024-08-21 06:22:00|42091.5|42071.5|42083.8|42063.8|42091.5|42071.5|42081.3|42061.3|2
1724221330000|2024-08-21 06:22:10|42086|42066|42088.5|42068.5|42088.5|42068.5|42083.8|42063.8|0
1724221340000|2024-08-21 06:22:20|42086.3|42066.3|42096.3|42076.3|42096.3|42076.3|42086|42066|12
1724221350000|2024-08-21 06:22:30|42094|42074|42091.3|42071.3|42096.3|42076.3|42091.3|42071.3|7
1724221360000|2024-08-21 06:22:40|42091.5|42071.5|42096|42076|42096|42076|42091.5|42071.5|0
1724221370000|2024-08-21 06:22:50|42096.3|42076.3|42103.5|42083.5|42103.5|42083.5|42096.3|42076.3|5
1724221380000|2024-08-21 06:23:00|42103.8|42083.8|42108.5|42088.5|42108.5|42088.5|42103.8|42083.8|1
1724221390000|2024-08-21 06:23:10|42109|42089|42154|42134|42156.5|42136.5|42109|42089|48
1724221400000|2024-08-21 06:23:20|42154.2|42134.2|42168.8|42148.8|42171.3|42151.3|42151.7|42131.7|22
1724221410000|2024-08-21 06:23:30|42168.5|42148.5|42169|42149|42171.5|42151.5|42164|42144|12
1724221420000|2024-08-21 06:23:40|42166.5|42146.5|42166.5|42146.5|42171.5|42151.5|42166.5|42146.5|6
1724221430000|2024-08-21 06:23:50|42164.2|42144.2|42156.5|42136.5|42164.2|42144.2|42156.5|42136.5|3
1724221440000|2024-08-21 06:24:00|42159|42139|42161.3|42141.3|42161.3|42141.3|42156.5|42136.5|4
1724221450000|2024-08-21 06:24:10|42161|42141|42159|42139|42161.3|42141.3|42159|42139|5
1724221460000|2024-08-21 06:24:20|42161.3|42141.3|42156.7|42136.7|42161.3|42141.3|42156.5|42136.5|1
1724221470000|2024-08-21 06:24:30|42161.3|42141.3|42156.8|42136.8|42161.3|42141.3|42156.5|42136.5|0
1724221480000|2024-08-21 06:24:40|42154|42134|42151.3|42131.3|42154|42134|42149.3|42129.3|2
1724221490000|2024-08-21 06:24:50|42149|42129|42149|42129|42151.3|42131.3|42149|42129|4
1724221500000|2024-08-21 06:25:00|42149.3|42129.3|42144.5|42124.5|42151.5|42131.5|42144.5|42124.5|4
1724221510000|2024-08-21 06:25:10|42144|42124|42131.5|42111.5|42144|42124|42131.5|42111.5|4
1724221520000|2024-08-21 06:25:20|42129|42109|42124.3|42104.3|42129.3|42109.3|42124.3|42104.3|0
1724221530000|2024-08-21 06:25:30|42122|42102|42126.5|42106.5|42126.5|42106.5|42121.8|42101.8|0
1724221540000|2024-08-21 06:25:40|42128.8|42108.8|42124|42104|42128.8|42108.8|42124|42104|1
1724221550000|2024-08-21 06:25:50|42124.5|42104.5|42141.3|42121.3|42141.3|42121.3|42124.5|42104.5|15
1724221560000|2024-08-21 06:26:00|42139|42119|42131.5|42111.5|42139|42119|42131.5|42111.5|0
1724221570000|2024-08-21 06:26:10|42134|42114|42134|42114|42138.5|42118.5|42133.5|42113.5|0
1724221580000|2024-08-21 06:26:20|42133.8|42113.8|42138.8|42118.8|42138.8|42118.8|42133.5|42113.5|1
1724221590000|2024-08-21 06:26:30|42139|42119|42139|42119|42141.5|42121.5|42139|42119|1
1724221600000|2024-08-21 06:26:40|42141.3|42121.3|42139|42119|42141.3|42121.3|42138.5|42118.5|0
1724221610000|2024-08-21 06:26:50|42138.8|42118.8|42131.3|42111.3|42138.8|42118.8|42131.3|42111.3|0
1724221620000|2024-08-21 06:27:00|42133.5|42113.5|42134|42114|42134|42114|42131.3|42111.3|1
1724221630000|2024-08-21 06:27:10|42134.3|42114.3|42129|42109|42134.3|42114.3|42128.5|42108.5|2
1724221640000|2024-08-21 06:27:20|42128.5|42108.5|42126.3|42106.3|42131.3|42111.3|42126.3|42106.3|2
1724221650000|2024-08-21 06:27:30|42124|42104|42118.5|42098.5|42124|42104|42114|42094|2
1724221660000|2024-08-21 06:27:40|42114|42094|42128.5|42108.5|42128.5|42108.5|42113.5|42093.5|8
1724221670000|2024-08-21 06:27:50|42123.5|42103.5|42121.3|42101.3|42123.5|42103.5|42121.3|42101.3|2
1724221680000|2024-08-21 06:28:00|42121|42101|42121.3|42101.3|42121.3|42101.3|42121|42101|0
1724221690000|2024-08-21 06:28:10|42118.8|42098.8|42118.5|42098.5|42118.8|42098.8|42118.5|42098.5|0
1724221700000|2024-08-21 06:28:20|42120.8|42100.8|42123.5|42103.5|42123.5|42103.5|42120.8|42100.8|0
1724221710000|2024-08-21 06:28:30|42125.8|42105.8|42123.5|42103.5|42125.8|42105.8|42123.5|42103.5|1
1724221720000|2024-08-21 06:28:40|42121.3|42101.3|42123.5|42103.5|42123.5|42103.5|42121|42101|0
1724221730000|2024-08-21 06:28:50|42121.3|42101.3|42116.5|42096.5|42123.5|42103.5|42116.5|42096.5|3
1724221740000|2024-08-21 06:29:00|42118.8|42098.8|42116.3|42096.3|42118.8|42098.8|42114|42094|2
1724221750000|2024-08-21 06:29:10|42116.5|42096.5|42121.3|42101.3|42121.3|42101.3|42116.3|42096.3|1
1724221760000|2024-08-21 06:29:20|42123.6|42103.6|42128.3|42108.3|42128.3|42108.3|42121.3|42101.3|7
1724221770000|2024-08-21 06:29:30|42126.1|42106.1|42129|42109|42129|42109|42126.1|42106.1|14
1724221780000|2024-08-21 06:29:40|42131.3|42111.3|42129|42109|42133.6|42113.6|42128.8|42108.8|10
1724221790000|2024-08-21 06:29:50|42131.3|42111.3|42131.3|42111.3|42133.6|42113.6|42129|42109|4
1724221800000|2024-08-21 06:30:00|42133.6|42113.6|42136.5|42116.5|42139|42119|42133.6|42113.6|11
1724221810000|2024-08-21 06:30:10|42141.3|42121.3|42149|42129|42153.6|42133.6|42139|42119|15
1724221820000|2024-08-21 06:30:20|42151.3|42131.3|42151.8|42131.8|42154|42134|42151.3|42131.3|31
1724221830000|2024-08-21 06:30:30|42154.3|42134.3|42154|42134|42156.5|42136.5|42151.8|42131.8|6
1724221840000|2024-08-21 06:30:40|42156.3|42136.3|42146.3|42126.3|42156.3|42136.3|42146.3|42126.3|1
1724221850000|2024-08-21 06:30:50|42144|42124|42141.8|42121.8|42144|42124|42141.8|42121.8|0
1724221860000|2024-08-21 06:31:00|42143.8|42123.8|42141.5|42121.5|42143.8|42123.8|42141.5|42121.5|1
1724221870000|2024-08-21 06:31:10|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42136.8|42116.8|0
1724221880000|2024-08-21 06:31:20|42139|42119|42136.5|42116.5|42139|42119|42136.5|42116.5|6
1724221890000|2024-08-21 06:31:30|42136.8|42116.8|42141.5|42121.5|42141.5|42121.5|42136.8|42116.8|0
1724221900000|2024-08-21 06:31:40|42141.8|42121.8|42144|42124|42144.3|42124.3|42141.8|42121.8|0
1724221910000|2024-08-21 06:31:50|42146.3|42126.3|42146.3|42126.3|42146.8|42126.8|42146.3|42126.3|5
1724221920000|2024-08-21 06:32:00|42146.5|42126.5|42154|42134|42154|42134|42146.5|42126.5|1
1724221930000|2024-08-21 06:32:10|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1724221940000|2024-08-21 06:32:20|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42149|42129|1
1724221950000|2024-08-21 06:32:30|42146.5|42126.5|42144.3|42124.3|42146.8|42126.8|42144|42124|3
1724221960000|2024-08-21 06:32:40|42144.5|42124.5|42144.3|42124.3|42146.8|42126.8|42144.3|42124.3|2
1724221970000|2024-08-21 06:32:50|42142|42122|42144.1|42124.1|42144.3|42124.3|42141.8|42121.8|1
1724221980000|2024-08-21 06:33:00|42146.6|42126.6|42141.6|42121.6|42146.6|42126.6|42141.6|42121.6|1
1724221990000|2024-08-21 06:33:10|42139.3|42119.3|42134.3|42114.3|42139.3|42119.3|42134.3|42114.3|2
1724222000000|2024-08-21 06:33:20|42134.1|42114.1|42134.3|42114.3|42134.3|42114.3|42131.8|42111.8|0
1724222010000|2024-08-21 06:33:30|42131.8|42111.8|42128.8|42108.8|42132|42112|42128.8|42108.8|3
1724222020000|2024-08-21 06:33:40|42129.1|42109.1|42134.3|42114.3|42134.3|42114.3|42129.1|42109.1|4
1724222030000|2024-08-21 06:33:50|42134.5|42114.5|42144.3|42124.3|42144.3|42124.3|42134.3|42114.3|3
1724222040000|2024-08-21 06:34:00|42141.8|42121.8|42149.1|42129.1|42149.1|42129.1|42141.8|42121.8|3
1724222050000|2024-08-21 06:34:10|42151.3|42131.3|42151.6|42131.6|42151.6|42131.6|42148.8|42128.8|2
1724222060000|2024-08-21 06:34:20|42151.3|42131.3|42154.1|42134.1|42154.1|42134.1|42151.3|42131.3|3
1724222070000|2024-08-21 06:34:30|42153.8|42133.8|42146.3|42126.3|42153.8|42133.8|42146.3|42126.3|0
1724222080000|2024-08-21 06:34:40|42148.8|42128.8|42148.6|42128.6|42149.1|42129.1|42146.3|42126.3|0
1724222090000|2024-08-21 06:34:50|42146.3|42126.3|42146.1|42126.1|42146.3|42126.3|42141.1|42121.1|6
1724222100000|2024-08-21 06:35:00|42146.3|42126.3|42148.6|42128.6|42151.3|42131.3|42146.3|42126.3|2
1724222110000|2024-08-21 06:35:10|42146.3|42126.3|42144.1|42124.1|42146.3|42126.3|42141.8|42121.8|0
1724222120000|2024-08-21 06:35:20|42143.8|42123.8|42144.1|42124.1|42144.1|42124.1|42143.8|42123.8|0
1724222130000|2024-08-21 06:35:30|42143.8|42123.8|42143.6|42123.6|42143.8|42123.8|42143.6|42123.6|0
1724222140000|2024-08-21 06:35:40|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|2
1724222150000|2024-08-21 06:35:50|42141.1|42121.1|42138.6|42118.6|42141.3|42121.3|42136.3|42116.3|0
1724222160000|2024-08-21 06:36:00|42136.3|42116.3|42143.6|42123.6|42143.6|42123.6|42136.3|42116.3|2
1724222170000|2024-08-21 06:36:10|42151.3|42131.3|42160.6|42140.6|42160.6|42140.6|42151.3|42131.3|3
1724222180000|2024-08-21 06:36:20|42158.3|42138.3|42158.3|42138.3|42160.6|42140.6|42158.3|42138.3|0
1724222190000|2024-08-21 06:36:30|42160.6|42140.6|42165.8|42145.8|42165.8|42145.8|42160.6|42140.6|7
1724222200000|2024-08-21 06:36:40|42163.6|42143.6|42165.8|42145.8|42165.8|42145.8|42163.6|42143.6|0
1724222210000|2024-08-21 06:36:50|42163.6|42143.6|42171.1|42151.1|42171.1|42151.1|42163.6|42143.6|5
1724222220000|2024-08-21 06:37:00|42168.8|42148.8|42176.6|42156.6|42176.6|42156.6|42166.6|42146.6|8
1724222230000|2024-08-21 06:37:10|42176.8|42156.8|42182.1|42162.1|42193.8|42173.8|42176.8|42156.8|14
1724222240000|2024-08-21 06:37:20|42181.8|42161.8|42179.3|42159.3|42182.1|42162.1|42179.3|42159.3|3
1724222250000|2024-08-21 06:37:30|42179.6|42159.6|42172.1|42152.1|42181.8|42161.8|42172.1|42152.1|1
1724222260000|2024-08-21 06:37:40|42169.8|42149.8|42172.1|42152.1|42172.1|42152.1|42169.8|42149.8|2
1724222270000|2024-08-21 06:37:50|42174.3|42154.3|42176.8|42156.8|42176.8|42156.8|42172.1|42152.1|3
1724222280000|2024-08-21 06:38:00|42174.3|42154.3|42176.8|42156.8|42176.8|42156.8|42174.1|42154.1|7
1724222290000|2024-08-21 06:38:10|42179.1|42159.1|42181.8|42161.8|42184.6|42164.6|42179.1|42159.1|1
1724222300000|2024-08-21 06:38:20|42182.1|42162.1|42189.1|42169.1|42191.6|42171.6|42182.1|42162.1|6
1724222310000|2024-08-21 06:38:30|42186.8|42166.8|42184.3|42164.3|42189.1|42169.1|42184.3|42164.3|0
1724222320000|2024-08-21 06:38:40|42184.1|42164.1|42186.6|42166.6|42186.8|42166.8|42181.8|42161.8|2
1724222330000|2024-08-21 06:38:50|42184.3|42164.3|42189.1|42169.1|42189.1|42169.1|42184.3|42164.3|3
1724222340000|2024-08-21 06:39:00|42191.6|42171.6|42189.1|42169.1|42191.8|42171.8|42188.8|42168.8|7
1724222350000|2024-08-21 06:39:10|42191.3|42171.3|42186.6|42166.6|42191.3|42171.3|42186.6|42166.6|2
1724222360000|2024-08-21 06:39:20|42188.8|42168.8|42189.1|42169.1|42193.8|42173.8|42186.3|42166.3|5
1724222370000|2024-08-21 06:39:30|42186.8|42166.8|42186.8|42166.8|42186.8|42166.8|42186.6|42166.6|1
1724222380000|2024-08-21 06:39:40|42184.1|42164.1|42186.8|42166.8|42186.8|42166.8|42184.1|42164.1|1
1724222390000|2024-08-21 06:39:50|42184.1|42164.1|42174.1|42154.1|42186.8|42166.8|42174.1|42154.1|4
1724222400000|2024-08-21 06:40:00|42174.3|42154.3|42171.8|42151.8|42176.8|42156.8|42171.8|42151.8|1
1724222410000|2024-08-21 06:40:10|42174.6|42154.6|42176.8|42156.8|42176.8|42156.8|42174.3|42154.3|0
1724222420000|2024-08-21 06:40:20|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|0
1724222430000|2024-08-21 06:40:30|42172.1|42152.1|42174.6|42154.6|42174.6|42154.6|42171.8|42151.8|1
1724222440000|2024-08-21 06:40:40|42174.3|42154.3|42171.8|42151.8|42174.3|42154.3|42171.8|42151.8|2
1724222450000|2024-08-21 06:40:50|42174.3|42154.3|42179.6|42159.6|42182.1|42162.1|42174.3|42154.3|1
1724222460000|2024-08-21 06:41:00|42182.1|42162.1|42176.8|42156.8|42182.1|42162.1|42176.8|42156.8|2
1724222470000|2024-08-21 06:41:10|42174.1|42154.1|42171.8|42151.8|42174.6|42154.6|42171.8|42151.8|1
1724222480000|2024-08-21 06:41:20|42174.1|42154.1|42169.6|42149.6|42174.1|42154.1|42169.6|42149.6|0
1724222490000|2024-08-21 06:41:30|42171.8|42151.8|42167.1|42147.1|42174.3|42154.3|42167.1|42147.1|3
1724222500000|2024-08-21 06:41:40|||||||||1
1724222510000|2024-08-21 06:41:50|42166.8|42146.8|42164.1|42144.1|42167.1|42147.1|42164.1|42144.1|1
1724222520000|2024-08-21 06:42:00|42164.6|42144.6|42169.1|42149.1|42169.1|42149.1|42164.6|42144.6|2
1724222530000|2024-08-21 06:42:10|42166.8|42146.8|42169.3|42149.3|42171.8|42151.8|42166.8|42146.8|0
1724222540000|2024-08-21 06:42:20|42171.6|42151.6|42169.1|42149.1|42171.6|42151.6|42169.1|42149.1|1
1724222550000|2024-08-21 06:42:30|42171.4|42151.4|42176.8|42156.8|42176.8|42156.8|42169.3|42149.3|4
1724222560000|2024-08-21 06:42:40|42174.6|42154.6|42171.4|42151.4|42174.6|42154.6|42169.1|42149.1|2
1724222570000|2024-08-21 06:42:50|42171.8|42151.8|42169.1|42149.1|42171.8|42151.8|42166.8|42146.8|0
1724222580000|2024-08-21 06:43:00|42171.4|42151.4|42166.8|42146.8|42171.6|42151.6|42166.8|42146.8|1
1724222590000|2024-08-21 06:43:10|42164.3|42144.3|42169.6|42149.6|42169.6|42149.6|42164.3|42144.3|0
1724222600000|2024-08-21 06:43:20|42169.8|42149.8|42171.8|42151.8|42174.1|42154.1|42169.6|42149.6|1
1724222610000|2024-08-21 06:43:30|42169.6|42149.6|42169.6|42149.6|42174.1|42154.1|42169.3|42149.3|0
1724222620000|2024-08-21 06:43:40|42171.8|42151.8|42169.1|42149.1|42171.8|42151.8|42169.1|42149.1|2
1724222630000|2024-08-21 06:43:50|42166.8|42146.8|42169.3|42149.3|42169.6|42149.6|42166.8|42146.8|0
1724222640000|2024-08-21 06:44:00|42169.6|42149.6|42166.8|42146.8|42169.6|42149.6|42166.8|42146.8|0
1724222650000|2024-08-21 06:44:10|42164.6|42144.6|42164.3|42144.3|42166.8|42146.8|42164.3|42144.3|1
1724222660000|2024-08-21 06:44:20|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|0
1724222670000|2024-08-21 06:44:30|42166.4|42146.4|42161.8|42141.8|42166.4|42146.4|42161.8|42141.8|0
1724222680000|2024-08-21 06:44:40|42164.1|42144.1|42159.1|42139.1|42164.1|42144.1|42159.1|42139.1|1
1724222690000|2024-08-21 06:44:50|42158.9|42138.9|42154.1|42134.1|42158.9|42138.9|42154.1|42134.1|0
1724222700000|2024-08-21 06:45:00|42154.4|42134.4|42159.1|42139.1|42159.1|42139.1|42154.4|42134.4|2
1724222710000|2024-08-21 06:45:10|42161.4|42141.4|42164.1|42144.1|42164.1|42144.1|42161.4|42141.4|0
1724222720000|2024-08-21 06:45:20|42161.6|42141.6|42164.1|42144.1|42166.4|42146.4|42161.6|42141.6|0
1724222730000|2024-08-21 06:45:30|42166.4|42146.4|42168.9|42148.9|42168.9|42148.9|42164.1|42144.1|0
1724222740000|2024-08-21 06:45:40|42166.6|42146.6|42166.6|42146.6|42169.1|42149.1|42164.1|42144.1|2
1724222750000|2024-08-21 06:45:50|42166.9|42146.9|42168.9|42148.9|42169.1|42149.1|42166.4|42146.4|0
1724222760000|2024-08-21 06:46:00|42164.1|42144.1|42164.1|42144.1|42166.4|42146.4|42164.1|42144.1|3
1724222770000|2024-08-21 06:46:10|42159.6|42139.6|42159.4|42139.4|42164.1|42144.1|42159.4|42139.4|4
1724222780000|2024-08-21 06:46:20|42161.6|42141.6|42161.9|42141.9|42161.9|42141.9|42161.6|42141.6|1
1724222790000|2024-08-21 06:46:30|42164.1|42144.1|42166.9|42146.9|42166.9|42146.9|42161.6|42141.6|2
1724222800000|2024-08-21 06:46:40|42169.1|42149.1|42166.9|42146.9|42169.1|42149.1|42166.6|42146.6|1
1724222810000|2024-08-21 06:46:50|42166.6|42146.6|42169.1|42149.1|42171.6|42151.6|42166.4|42146.4|0
1724222820000|2024-08-21 06:47:00|42166.9|42146.9|42166.4|42146.4|42169.1|42149.1|42166.4|42146.4|0
1724222830000|2024-08-21 06:47:10|42168.6|42148.6|42164.1|42144.1|42168.6|42148.6|42164.1|42144.1|1
1724222840000|2024-08-21 06:47:20|42166.6|42146.6|42164.1|42144.1|42166.6|42146.6|42164.1|42144.1|0
1724222850000|2024-08-21 06:47:30|42166.4|42146.4|42169.1|42149.1|42169.1|42149.1|42166.4|42146.4|0
1724222860000|2024-08-21 06:47:40|42169.4|42149.4|42169.1|42149.1|42169.4|42149.4|42166.9|42146.9|2
1724222870000|2024-08-21 06:47:50|42171.4|42151.4|42171.9|42151.9|42174.1|42154.1|42171.4|42151.4|0
1724222880000|2024-08-21 06:48:00|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|0
1724222890000|2024-08-21 06:48:10|42171.6|42151.6|42171.4|42151.4|42174.1|42154.1|42169.1|42149.1|3
1724222900000|2024-08-21 06:48:20|42169.1|42149.1|42166.4|42146.4|42171.4|42151.4|42166.4|42146.4|0
1724222910000|2024-08-21 06:48:30|42164.1|42144.1|42166.4|42146.4|42166.4|42146.4|42164.1|42144.1|0
1724222920000|2024-08-21 06:48:40|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|42161.4|42141.4|2
1724222930000|2024-08-21 06:48:50|42161.4|42141.4|42159.1|42139.1|42161.4|42141.4|42156.6|42136.6|2
1724222940000|2024-08-21 06:49:00|42161.4|42141.4|42159.1|42139.1|42161.4|42141.4|42159.1|42139.1|0
1724222950000|2024-08-21 06:49:10|42156.6|42136.6|42161.6|42141.6|42161.6|42141.6|42156.6|42136.6|1
1724222960000|2024-08-21 06:49:20|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|1
1724222970000|2024-08-21 06:49:30|42161.6|42141.6|42163.9|42143.9|42163.9|42143.9|42161.6|42141.6|2
1724222980000|2024-08-21 06:49:40|42166.2|42146.2|42166.6|42146.6|42166.6|42146.6|42166.2|42146.2|0
1724222990000|2024-08-21 06:49:50|42168.9|42148.9|42174.4|42154.4|42174.4|42154.4|42168.9|42148.9|2
1724223000000|2024-08-21 06:50:00|42174.1|42154.1|42176.9|42156.9|42176.9|42156.9|42171.9|42151.9|2
1724223010000|2024-08-21 06:50:10|42174.1|42154.1|42171.9|42151.9|42176.9|42156.9|42171.9|42151.9|1
1724223020000|2024-08-21 06:50:20|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|0
1724223030000|2024-08-21 06:50:30|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|42166.9|42146.9|2
1724223040000|2024-08-21 06:50:40|42166.9|42146.9|42169.1|42149.1|42169.1|42149.1|42166.4|42146.4|0
1724223050000|2024-08-21 06:50:50|42166.4|42146.4|42171.4|42151.4|42171.4|42151.4|42166.4|42146.4|1
1724223060000|2024-08-21 06:51:00|42173.7|42153.7|42169.1|42149.1|42173.9|42153.9|42169.1|42149.1|1
1724223070000|2024-08-21 06:51:10|42171.6|42151.6|42169.1|42149.1|42173.9|42153.9|42169.1|42149.1|0
1724223080000|2024-08-21 06:51:20|42166.9|42146.9|42174.1|42154.1|42174.1|42154.1|42166.9|42146.9|1
1724223090000|2024-08-21 06:51:30|42176.4|42156.4|42178.9|42158.9|42178.9|42158.9|42176.4|42156.4|0
1724223100000|2024-08-21 06:51:40|42176.6|42156.6|42176.4|42156.4|42178.9|42158.9|42176.4|42156.4|0
1724223110000|2024-08-21 06:51:50|42176.6|42156.6|42181.6|42161.6|42181.6|42161.6|42176.6|42156.6|2
1724223120000|2024-08-21 06:52:00|42181.9|42161.9|42181.6|42161.6|42186.4|42166.4|42181.6|42161.6|4
1724223130000|2024-08-21 06:52:10|42179.4|42159.4|42169.4|42149.4|42179.4|42159.4|42169.1|42149.1|1
1724223140000|2024-08-21 06:52:20|42169.1|42149.1|42166.9|42146.9|42169.4|42149.4|42164.9|42144.9|3
1724223150000|2024-08-21 06:52:30|42164.6|42144.6|42154.6|42134.6|42164.6|42144.6|42154.6|42134.6|5
1724223160000|2024-08-21 06:52:40|42154.4|42134.4|42154.4|42134.4|42156.9|42136.9|42152.1|42132.1|2
1724223170000|2024-08-21 06:52:50|42152.1|42132.1|42154.4|42134.4|42154.4|42134.4|42151.9|42131.9|6
1724223180000|2024-08-21 06:53:00|42151.9|42131.9|42151.9|42131.9|42154.4|42134.4|42147.1|42127.1|4
1724223190000|2024-08-21 06:53:10|42154.2|42134.2|42156.9|42136.9|42156.9|42136.9|42154.2|42134.2|0
1724223200000|2024-08-21 06:53:20|42159.2|42139.2|42154.6|42134.6|42159.4|42139.4|42154.6|42134.6|0
1724223210000|2024-08-21 06:53:30|42154.4|42134.4|42151.9|42131.9|42154.6|42134.6|42151.9|42131.9|0
1724223220000|2024-08-21 06:53:40|42154.2|42134.2|42151.9|42131.9|42154.6|42134.6|42151.9|42131.9|0
1724223230000|2024-08-21 06:53:50|42154.2|42134.2|42156.9|42136.9|42156.9|42136.9|42151.9|42131.9|0
1724223240000|2024-08-21 06:54:00|42159.2|42139.2|42164.4|42144.4|42164.4|42144.4|42159.2|42139.2|3
1724223250000|2024-08-21 06:54:10|42162.1|42142.1|42166.9|42146.9|42166.9|42146.9|42162.1|42142.1|2
1724223260000|2024-08-21 06:54:20|42169.2|42149.2|42174.6|42154.6|42174.6|42154.6|42166.9|42146.9|1
1724223270000|2024-08-21 06:54:30|42176.9|42156.9|42174.6|42154.6|42176.9|42156.9|42174.4|42154.4|0
1724223280000|2024-08-21 06:54:40|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42174.6|42154.6|0
1724223290000|2024-08-21 06:54:50|42179.2|42159.2|42176.9|42156.9|42182.1|42162.1|42176.9|42156.9|4
1724223300000|2024-08-21 06:55:00|42174.6|42154.6|42164.6|42144.6|42174.6|42154.6|42164.6|42144.6|2
1724223310000|2024-08-21 06:55:10|42164.4|42144.4|42156.9|42136.9|42164.4|42144.4|42151.9|42131.9|1
1724223320000|2024-08-21 06:55:20|42157.1|42137.1|42161.9|42141.9|42163.9|42143.9|42157.1|42137.1|0
1724223330000|2024-08-21 06:55:30|42164.2|42144.2|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|0
1724223340000|2024-08-21 06:55:40|42161.9|42141.9|42164.4|42144.4|42164.6|42144.6|42161.9|42141.9|1
1724223350000|2024-08-21 06:55:50|42164.6|42144.6|42169.2|42149.2|42169.2|42149.2|42164.6|42144.6|2
1724223360000|2024-08-21 06:56:00|42168.9|42148.9|42164.2|42144.2|42168.9|42148.9|42164.2|42144.2|0
1724223370000|2024-08-21 06:56:10|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|0
1724223380000|2024-08-21 06:56:20|42163.9|42143.9|42159.2|42139.2|42164.2|42144.2|42159.2|42139.2|0
1724223390000|2024-08-21 06:56:30|42161.4|42141.4|42159.2|42139.2|42164.2|42144.2|42159.2|42139.2|0
1724223400000|2024-08-21 06:56:40|42156.9|42136.9|42159.2|42139.2|42159.2|42139.2|42156.4|42136.4|1
1724223410000|2024-08-21 06:56:50|42156.7|42136.7|42156.7|42136.7|42161.4|42141.4|42156.4|42136.4|0
1724223420000|2024-08-21 06:57:00|42156.9|42136.9|42156.7|42136.7|42161.4|42141.4|42156.7|42136.7|1
1724223430000|2024-08-21 06:57:10|42158.9|42138.9|42159.2|42139.2|42159.2|42139.2|42156.7|42136.7|1
1724223440000|2024-08-21 06:57:20|42156.7|42136.7|42156.7|42136.7|42161.4|42141.4|42156.7|42136.7|1
1724223450000|2024-08-21 06:57:30|42159.2|42139.2|42156.7|42136.7|42161.7|42141.7|42156.7|42136.7|1
1724223460000|2024-08-21 06:57:40|42161.2|42141.2|42156.9|42136.9|42161.7|42141.7|42156.9|42136.9|3
1724223470000|2024-08-21 06:57:50|42154.7|42134.7|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|0
1724223480000|2024-08-21 06:58:00|42159.2|42139.2|42151.9|42131.9|42159.2|42139.2|42151.9|42131.9|0
1724223490000|2024-08-21 06:58:10|42152.2|42132.2|42154.7|42134.7|42154.7|42134.7|42151.9|42131.9|1
1724223500000|2024-08-21 06:58:20|42152.2|42132.2|42151.9|42131.9|42156.9|42136.9|42151.9|42131.9|0
1724223510000|2024-08-21 06:58:30|42151.7|42131.7|42149.7|42129.7|42151.7|42131.7|42147.2|42127.2|0
1724223520000|2024-08-21 06:58:40|42147.2|42127.2|42149.7|42129.7|42149.7|42129.7|42146.9|42126.9|0
1724223530000|2024-08-21 06:58:50|42149.9|42129.9|42146.9|42126.9|42152.2|42132.2|42146.9|42126.9|0
1724223540000|2024-08-21 06:59:00|42147.2|42127.2|42152.4|42132.4|42152.4|42132.4|42147.2|42127.2|2
1724223550000|2024-08-21 06:59:10|42156.9|42136.9|42164.4|42144.4|42164.4|42144.4|42156.9|42136.9|1
1724223560000|2024-08-21 06:59:20|42162.2|42142.2|42166.9|42146.9|42166.9|42146.9|42161.9|42141.9|0
1724223570000|2024-08-21 06:59:30|42167.4|42147.4|42161.9|42141.9|42167.4|42147.4|42161.9|42141.9|0
1724223580000|2024-08-21 06:59:40|42164.2|42144.2|42159.7|42139.7|42164.2|42144.2|42159.7|42139.7|4
1724223590000|2024-08-21 06:59:50|42161.9|42141.9|42156.9|42136.9|42164.2|42144.2|42156.9|42136.9|4
1724223600000|2024-08-21 07:00:00|42154.7|42134.7|42186.9|42166.9|42196.7|42176.7|42149.7|42129.7|41
1724223610000|2024-08-21 07:00:10|42184.7|42164.7|42191.9|42171.9|42191.9|42171.9|42184.7|42164.7|2
1724223620000|2024-08-21 07:00:20|42192.2|42172.2|42189.7|42169.7|42194.4|42174.4|42184.4|42164.4|5
1724223630000|2024-08-21 07:00:30|42187.2|42167.2|42191.9|42171.9|42199.2|42179.2|42187.2|42167.2|19
1724223640000|2024-08-21 07:00:40|42192.2|42172.2|42192.2|42172.2|42192.4|42172.4|42189.7|42169.7|2
1724223650000|2024-08-21 07:00:50|42189.7|42169.7|42185.2|42165.2|42189.9|42169.9|42185.2|42165.2|4
1724223660000|2024-08-21 07:01:00|42184.9|42164.9|42189.7|42169.7|42192.4|42172.4|42180.2|42160.2|13
1724223670000|2024-08-21 07:01:10|42186.9|42166.9|42187.9|42167.9|42187.9|42167.9|42177.4|42157.4|17
1724223680000|2024-08-21 07:01:20|42195.2|42175.2|42207.4|42187.4|42207.4|42187.4|42195.2|42175.2|9
1724223690000|2024-08-21 07:01:30|42205.2|42185.2|42217.4|42197.4|42217.4|42197.4|42197.4|42177.4|23
1724223700000|2024-08-21 07:01:40|42217.2|42197.2|42197.4|42177.4|42217.4|42197.4|42197.4|42177.4|3
1724223710000|2024-08-21 07:01:50|42194.9|42174.9|42197.4|42177.4|42197.4|42177.4|42192.7|42172.7|3
1724223720000|2024-08-21 07:02:00|42200.2|42180.2|42194.7|42174.7|42204.9|42184.9|42194.7|42174.7|10
1724223730000|2024-08-21 07:02:10|42192.4|42172.4|42190.2|42170.2|42192.4|42172.4|42190.2|42170.2|3
1724223740000|2024-08-21 07:02:20|42189.9|42169.9|42194.7|42174.7|42194.7|42174.7|42189.9|42169.9|6
1724223750000|2024-08-21 07:02:30|42194.9|42174.9|42202.4|42182.4|42202.4|42182.4|42194.9|42174.9|2
1724223760000|2024-08-21 07:02:40|42200.2|42180.2|42204.7|42184.7|42206.9|42186.9|42200.2|42180.2|0
1724223770000|2024-08-21 07:02:50|42206.9|42186.9|42199.9|42179.9|42214.7|42194.7|42197.4|42177.4|10
1724223780000|2024-08-21 07:03:00|42197.4|42177.4|42182.7|42162.7|42197.4|42177.4|42182.7|42162.7|6
1724223790000|2024-08-21 07:03:10|42180.4|42160.4|42180.4|42160.4|42182.7|42162.7|42180.2|42160.2|1
1724223800000|2024-08-21 07:03:20|42182.7|42162.7|42185.2|42165.2|42187.4|42167.4|42182.4|42162.4|2
1724223810000|2024-08-21 07:03:30|42187.4|42167.4|42192.4|42172.4|42192.4|42172.4|42187.4|42167.4|1
1724223820000|2024-08-21 07:03:40|42195.2|42175.2|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1724223830000|2024-08-21 07:03:50|42195.4|42175.4|42197.7|42177.7|42202.4|42182.4|42195.4|42175.4|1
1724223840000|2024-08-21 07:04:00|42200.2|42180.2|42202.7|42182.7|42204.7|42184.7|42200.2|42180.2|4
1724223850000|2024-08-21 07:04:10|42204.9|42184.9|42192.4|42172.4|42204.9|42184.9|42192.4|42172.4|3
1724223860000|2024-08-21 07:04:20|42190.2|42170.2|42189.9|42169.9|42190.2|42170.2|42189.9|42169.9|2
1724223870000|2024-08-21 07:04:30|42189.7|42169.7|42190.2|42170.2|42190.2|42170.2|42187.4|42167.4|0
1724223880000|2024-08-21 07:04:40|42189.9|42169.9|42182.4|42162.4|42189.9|42169.9|42182.4|42162.4|2
1724223890000|2024-08-21 07:04:50|42180.2|42160.2|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|2
1724223900000|2024-08-21 07:05:00|42179.9|42159.9|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|0
1724223910000|2024-08-21 07:05:10|42177.7|42157.7|42179.9|42159.9|42179.9|42159.9|42177.7|42157.7|2
1724223920000|2024-08-21 07:05:20|42177.7|42157.7|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|3
1724223930000|2024-08-21 07:05:30|42179.7|42159.7|42179.9|42159.9|42179.9|42159.9|42179.7|42159.7|1
1724223940000|2024-08-21 07:05:40|42182.4|42162.4|42192|42172|42192|42172|42182.4|42162.4|3
1724223950000|2024-08-21 07:05:50|42189.7|42169.7|42189.9|42169.9|42189.9|42169.9|42189.7|42169.7|0
1724223960000|2024-08-21 07:06:00|42190.2|42170.2|42195.2|42175.2|42197.4|42177.4|42190.2|42170.2|2
1724223970000|2024-08-21 07:06:10|42192.7|42172.7|42192.4|42172.4|42192.7|42172.7|42189.9|42169.9|5
1724223980000|2024-08-21 07:06:20|42194.7|42174.7|42192.4|42172.4|42197.2|42177.2|42192.4|42172.4|1
1724223990000|2024-08-21 07:06:30|42190.2|42170.2|42194.7|42174.7|42194.7|42174.7|42187.9|42167.9|1
1724224000000|2024-08-21 07:06:40|42192.4|42172.4|42185.2|42165.2|42192.4|42172.4|42184.9|42164.9|7
1724224010000|2024-08-21 07:06:50|42187.4|42167.4|42194.7|42174.7|42199.2|42179.2|42187.4|42167.4|6
1724224020000|2024-08-21 07:07:00|42192|42172|42187.2|42167.2|42192|42172|42187.2|42167.2|0
1724224030000|2024-08-21 07:07:10|42184.7|42164.7|42187.2|42167.2|42187.2|42167.2|42184.7|42164.7|1
1724224040000|2024-08-21 07:07:20|||||||||1
1724224060000|2024-08-21 07:07:40|42187|42167|42189.7|42169.7|42189.7|42169.7|42187|42167|1
1724224070000|2024-08-21 07:07:50|42192|42172|42189.5|42169.5|42192|42172|42189.5|42169.5|0
1724224080000|2024-08-21 07:08:00|42189.7|42169.7|42192|42172|42192.2|42172.2|42189.7|42169.7|1
1724224090000|2024-08-21 07:08:10|42192.2|42172.2|42189.2|42169.2|42192.2|42172.2|42189.2|42169.2|2
1724224100000|2024-08-21 07:08:20|42189.5|42169.5|42194.2|42174.2|42194.2|42174.2|42189.5|42169.5|3
1724224110000|2024-08-21 07:08:30|42192|42172|42196.7|42176.7|42196.7|42176.7|42191.7|42171.7|10
1724224120000|2024-08-21 07:08:40|42194.7|42174.7|42204.5|42184.5|42204.5|42184.5|42194.7|42174.7|1
1724224130000|2024-08-21 07:08:50|42204.2|42184.2|42204.2|42184.2|42204.5|42184.5|42202|42182|5
1724224140000|2024-08-21 07:09:00|42204.5|42184.5|42192|42172|42214.2|42194.2|42192|42172|8
1724224150000|2024-08-21 07:09:10|42187.2|42167.2|42194.2|42174.2|42194.2|42174.2|42184.2|42164.2|3
1724224160000|2024-08-21 07:09:20|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|1
1724224170000|2024-08-21 07:09:30|42194.7|42174.7|42194.2|42174.2|42194.7|42174.7|42192|42172|1
1724224180000|2024-08-21 07:09:40|42189.7|42169.7|42189.7|42169.7|42189.7|42169.7|42187.5|42167.5|2
1724224190000|2024-08-21 07:09:50|42192|42172|42187|42167|42194.5|42174.5|42187|42167|3
1724224200000|2024-08-21 07:10:00|42184.2|42164.2|42177|42157|42184.2|42164.2|42177|42157|0
1724224210000|2024-08-21 07:10:10|42172|42152|42157|42137|42172|42152|42156.7|42136.7|6
1724224220000|2024-08-21 07:10:20|42154.2|42134.2|42157|42137|42159.2|42139.2|42154.2|42134.2|2
1724224230000|2024-08-21 07:10:30|42161.5|42141.5|42166.7|42146.7|42171.5|42151.5|42161.5|42141.5|4
1724224240000|2024-08-21 07:10:40|42164.5|42144.5|42159.2|42139.2|42164.5|42144.5|42159.2|42139.2|4
1724224250000|2024-08-21 07:10:50|42157|42137|42159.2|42139.2|42159.2|42139.2|42157|42137|0
1724224270000|2024-08-21 07:11:10|42161.5|42141.5|42164.2|42144.2|42164.2|42144.2|42161.5|42141.5|5
1724224280000|2024-08-21 07:11:20|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|42169.2|42149.2|0
1724224290000|2024-08-21 07:11:30|42169|42149|42164.5|42144.5|42169|42149|42164.5|42144.5|3
1724224300000|2024-08-21 07:11:40|42164.2|42144.2|42154.2|42134.2|42164.2|42144.2|42149.5|42129.5|8
1724224310000|2024-08-21 07:11:50|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|42154.2|42134.2|5
1724224320000|2024-08-21 07:12:00|42159.2|42139.2|42156.7|42136.7|42159.2|42139.2|42156.7|42136.7|3
1724224330000|2024-08-21 07:12:10|42156.5|42136.5|42154.2|42134.2|42159.2|42139.2|42154.2|42134.2|4
1724224340000|2024-08-21 07:12:20|42152|42132|42156.7|42136.7|42157|42137|42152|42132|2
1724224350000|2024-08-21 07:12:30|42157|42137|42163.8|42143.8|42164|42144|42156.7|42136.7|4
1724224360000|2024-08-21 07:12:40|42166.5|42146.5|42156.5|42136.5|42166.5|42146.5|42156.5|42136.5|5
1724224370000|2024-08-21 07:12:50|42154|42134|42154|42134|42156.5|42136.5|42154|42134|2
1724224380000|2024-08-21 07:13:00|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|0
1724224390000|2024-08-21 07:13:10|42151.5|42131.5|42159|42139|42159|42139|42151.5|42131.5|5
1724224400000|2024-08-21 07:13:20|42159.3|42139.3|42161.5|42141.5|42161.5|42141.5|42159.3|42139.3|0
1724224410000|2024-08-21 07:13:30|42166.3|42146.3|42166.8|42146.8|42171.3|42151.3|42166.3|42146.3|20
1724224420000|2024-08-21 07:13:40|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42166.5|42146.5|1
1724224430000|2024-08-21 07:13:50|42171.8|42151.8|42172|42152|42174.3|42154.3|42171.8|42151.8|0
1724224440000|2024-08-21 07:14:00|42171.5|42151.5|42166.8|42146.8|42172|42152|42166.8|42146.8|3
1724224450000|2024-08-21 07:14:10|42167|42147|42156.8|42136.8|42169.3|42149.3|42156.8|42136.8|4
1724224460000|2024-08-21 07:14:20|42152.2|42132.2|42154.3|42134.3|42154.3|42134.3|42149.3|42129.3|0
1724224470000|2024-08-21 07:14:30|42157|42137|42157|42137|42157|42137|42156.8|42136.8|6
1724224480000|2024-08-21 07:14:40|42156.8|42136.8|42147|42127|42156.8|42136.8|42147|42127|11
1724224490000|2024-08-21 07:14:50|42146.8|42126.8|42149.5|42129.5|42149.5|42129.5|42142.2|42122.2|11
1724224500000|2024-08-21 07:15:00|42151.5|42131.5|42148.8|42128.8|42152|42132|42147|42127|4
1724224510000|2024-08-21 07:15:10|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|0
1724224520000|2024-08-21 07:15:20|42144.3|42124.3|42139.5|42119.5|42144.3|42124.3|42139.5|42119.5|1
1724224530000|2024-08-21 07:15:30|42139.3|42119.3|42139.3|42119.3|42142|42122|42139.3|42119.3|1
1724224540000|2024-08-21 07:15:40|42139.5|42119.5|42129.7|42109.7|42139.5|42119.5|42129.7|42109.7|5
1724224550000|2024-08-21 07:15:50|42130|42110|42134.3|42114.3|42134.5|42114.5|42130|42110|1
1724224560000|2024-08-21 07:16:00|42132|42112|42139.7|42119.7|42139.7|42119.7|42132|42112|5
1724224570000|2024-08-21 07:16:10|42142|42122|42142|42122|42142|42122|42142|42122|0
1724224590000|2024-08-21 07:16:30|42142.2|42122.2|42149.7|42129.7|42149.7|42129.7|42142|42122|3
1724224600000|2024-08-21 07:16:40|42152|42132|42149.5|42129.5|42152|42132|42147|42127|3
1724224610000|2024-08-21 07:16:50|42151.8|42131.8|42152.2|42132.2|42154.3|42134.3|42151.8|42131.8|4
1724224620000|2024-08-21 07:17:00|42154.5|42134.5|42157|42137|42157|42137|42154.5|42134.5|8
1724224630000|2024-08-21 07:17:10|42159.5|42139.5|42162|42142|42162|42142|42159.5|42139.5|1
1724224640000|2024-08-21 07:17:20|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.3|42144.3|3
1724224650000|2024-08-21 07:17:30|42169.5|42149.5|42177|42157|42177|42157|42169.5|42149.5|4
1724224660000|2024-08-21 07:17:40|42176.8|42156.8|42177.3|42157.3|42177.3|42157.3|42172.3|42152.3|2
1724224670000|2024-08-21 07:17:50|42179.8|42159.8|42182|42162|42182|42162|42177.3|42157.3|3
1724224680000|2024-08-21 07:18:00|42184.5|42164.5|42186.8|42166.8|42186.8|42166.8|42182|42162|1
1724224690000|2024-08-21 07:18:10|42186.5|42166.5|42182|42162|42186.5|42166.5|42182|42162|0
1724224700000|2024-08-21 07:18:20|42186.8|42166.8|42187|42167|42187|42167|42184.5|42164.5|4
1724224710000|2024-08-21 07:18:30|42184.8|42164.8|42182.3|42162.3|42184.8|42164.8|42182|42162|1
1724224720000|2024-08-21 07:18:40|42182|42162|42182|42162|42182|42162|42182|42162|0
1724224730000|2024-08-21 07:18:50|42177.3|42157.3|42174.8|42154.8|42177.3|42157.3|42174.8|42154.8|2
1724224740000|2024-08-21 07:19:00|42172.3|42152.3|42179.8|42159.8|42179.8|42159.8|42172.3|42152.3|3
1724224750000|2024-08-21 07:19:10|42182|42162|42184.5|42164.5|42184.5|42164.5|42182|42162|1
1724224760000|2024-08-21 07:19:20|42184.8|42164.8|42190|42170|42190|42170|42184.8|42164.8|1
1724224770000|2024-08-21 07:19:30|42189.8|42169.8|42194.5|42174.5|42194.5|42174.5|42189.8|42169.8|0
1724224780000|2024-08-21 07:19:40|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|1
1724224790000|2024-08-21 07:19:50|42194.5|42174.5|42194.8|42174.8|42194.8|42174.8|42192.3|42172.3|3
1724224800000|2024-08-21 07:20:00|42195|42175|42197|42177|42197.3|42177.3|42195|42175|2
1724224810000|2024-08-21 07:20:10|42197.3|42177.3|42194.8|42174.8|42197.3|42177.3|42192.3|42172.3|1
1724224820000|2024-08-21 07:20:20|42197.3|42177.3|42192.3|42172.3|42197.3|42177.3|42192.3|42172.3|2
1724224830000|2024-08-21 07:20:30|42194.8|42174.8|42197|42177|42197|42177|42194.8|42174.8|1
1724224850000|2024-08-21 07:20:50|42197.3|42177.3|42206.6|42186.6|42206.6|42186.6|42197.3|42177.3|2
1724224860000|2024-08-21 07:21:00|42206.8|42186.8|42217.3|42197.3|42222|42202|42206.8|42186.8|14
1724224870000|2024-08-21 07:21:10|42217|42197|42219.5|42199.5|42219.5|42199.5|42214.8|42194.8|2
1724224880000|2024-08-21 07:21:20|42221.8|42201.8|42217.5|42197.5|42221.8|42201.8|42217.3|42197.3|3
1724224890000|2024-08-21 07:21:30|42219.8|42199.8|42215|42195|42219.8|42199.8|42210.5|42190.5|4
1724224900000|2024-08-21 07:21:40|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|42210.3|42190.3|5
1724224910000|2024-08-21 07:21:50|42210|42190|42209.8|42189.8|42210|42190|42209.8|42189.8|2
1724224920000|2024-08-21 07:22:00|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|1
1724224930000|2024-08-21 07:22:10|42204.8|42184.8|42199.5|42179.5|42204.8|42184.8|42197|42177|4
1724224940000|2024-08-21 07:22:20|42194.8|42174.8|42207|42187|42209.3|42189.3|42194.8|42174.8|13
1724224950000|2024-08-21 07:22:30|42209.3|42189.3|42202.5|42182.5|42209.8|42189.8|42202.5|42182.5|3
1724224960000|2024-08-21 07:22:40|42202.3|42182.3|42187.5|42167.5|42202.3|42182.3|42187.5|42167.5|2
1724224970000|2024-08-21 07:22:50|42187.3|42167.3|42189.8|42169.8|42192.3|42172.3|42184.8|42164.8|2
1724224980000|2024-08-21 07:23:00|42189.5|42169.5|42187.5|42167.5|42192|42172|42187.3|42167.3|1
1724224990000|2024-08-21 07:23:10|42187.3|42167.3|42185.3|42165.3|42187.5|42167.5|42185|42165|0
1724225000000|2024-08-21 07:23:20|42187.5|42167.5|42189.8|42169.8|42189.8|42169.8|42185.3|42165.3|2
1724225010000|2024-08-21 07:23:30|42192|42172|42189.8|42169.8|42192.3|42172.3|42189.8|42169.8|1
1724225020000|2024-08-21 07:23:40|42190|42170|42187.3|42167.3|42190|42170|42184.8|42164.8|1
1724225030000|2024-08-21 07:23:50|42187.5|42167.5|42184.8|42164.8|42187.5|42167.5|42184.8|42164.8|1
1724225040000|2024-08-21 07:24:00|42187|42167|42187|42167|42192|42172|42186.8|42166.8|4
1724225050000|2024-08-21 07:24:10|42189.3|42169.3|42184.8|42164.8|42189.3|42169.3|42184.8|42164.8|0
1724225060000|2024-08-21 07:24:20|42184.5|42164.5|42187|42167|42187.3|42167.3|42184.5|42164.5|0
1724225070000|2024-08-21 07:24:30|42187.3|42167.3|42184.5|42164.5|42187.3|42167.3|42184.5|42164.5|2
1724225080000|2024-08-21 07:24:40|42184.8|42164.8|42182.3|42162.3|42187|42167|42182.3|42162.3|1
1724225090000|2024-08-21 07:24:50|42184.5|42164.5|42182.1|42162.1|42184.8|42164.8|42182.1|42162.1|6
1724225100000|2024-08-21 07:25:00|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42177.5|42157.5|3
1724225110000|2024-08-21 07:25:10|42182.3|42162.3|42189.8|42169.8|42189.8|42169.8|42182.3|42162.3|3
1724225120000|2024-08-21 07:25:20|42189.6|42169.6|42189.8|42169.8|42189.8|42169.8|42189.6|42169.6|0
1724225130000|2024-08-21 07:25:30|42192.1|42172.1|42195|42175|42195|42175|42192.1|42172.1|5
1724225140000|2024-08-21 07:25:40|42197.3|42177.3|42194.8|42174.8|42197.3|42177.3|42194.8|42174.8|1
1724225150000|2024-08-21 07:25:50|42197.1|42177.1|42194.6|42174.6|42202.1|42182.1|42194.6|42174.6|14
1724225160000|2024-08-21 07:26:00|42192.3|42172.3|42189.8|42169.8|42194.8|42174.8|42189.8|42169.8|3
1724225180000|2024-08-21 07:26:20|42189.6|42169.6|42182.1|42162.1|42189.6|42169.6|42179.6|42159.6|4
1724225190000|2024-08-21 07:26:30|42182.3|42162.3|42179.6|42159.6|42184.3|42164.3|42179.6|42159.6|14
1724225200000|2024-08-21 07:26:40|42179.8|42159.8|42182.1|42162.1|42182.1|42162.1|42179.8|42159.8|8
1724225210000|2024-08-21 07:26:50|42179.8|42159.8|42176.8|42156.8|42179.8|42159.8|42176.8|42156.8|2
1724225220000|2024-08-21 07:27:00|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|42174.6|42154.6|0
1724225230000|2024-08-21 07:27:10|||||||||1
1724225240000|2024-08-21 07:27:20|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|0
1724225250000|2024-08-21 07:27:30|42170|42150|42159.6|42139.6|42170|42150|42157.3|42137.3|7
1724225260000|2024-08-21 07:27:40|42157.1|42137.1|42154.6|42134.6|42157.1|42137.1|42154.6|42134.6|2
1724225270000|2024-08-21 07:27:50|42157.1|42137.1|42159.6|42139.6|42159.6|42139.6|42157.1|42137.1|1
1724225280000|2024-08-21 07:28:00|42162.1|42142.1|42162.1|42142.1|42162.1|42142.1|42162.1|42142.1|0
1724225290000|2024-08-21 07:28:10|42164.3|42144.3|42172.1|42152.1|42172.1|42152.1|42164.3|42144.3|3
1724225300000|2024-08-21 07:28:20|42174.6|42154.6|42162.1|42142.1|42174.6|42154.6|42162.1|42142.1|2
1724225310000|2024-08-21 07:28:30|42159.8|42139.8|42159.6|42139.6|42162.1|42142.1|42159.6|42139.6|0
1724225320000|2024-08-21 07:28:40|42159.8|42139.8|42162.1|42142.1|42162.1|42142.1|42159.3|42139.3|1
1724225330000|2024-08-21 07:28:50|42162.5|42142.5|42164.8|42144.8|42164.8|42144.8|42162.5|42142.5|0
1724225340000|2024-08-21 07:29:00|42164.6|42144.6|42162.1|42142.1|42164.6|42144.6|42162.1|42142.1|1
1724225350000|2024-08-21 07:29:10|42164.6|42144.6|42162.3|42142.3|42164.8|42144.8|42162.3|42142.3|0
1724225360000|2024-08-21 07:29:20|42162.1|42142.1|42162.1|42142.1|42162.1|42142.1|42159.8|42139.8|1
1724225380000|2024-08-21 07:29:40|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|0
1724225400000|2024-08-21 07:30:00|42162.1|42142.1|42167.1|42147.1|42169.1|42149.1|42162.1|42142.1|1
1724225410000|2024-08-21 07:30:10|42164.6|42144.6|42161.6|42141.6|42164.6|42144.6|42161.6|42141.6|0
1724225420000|2024-08-21 07:30:20|42159.3|42139.3|42161.8|42141.8|42162.1|42142.1|42159.3|42139.3|2
1724225430000|2024-08-21 07:30:30|42159.6|42139.6|42145.1|42125.1|42159.6|42139.6|42145.1|42125.1|4
1724225440000|2024-08-21 07:30:40|42144.8|42124.8|42134.6|42114.6|42144.8|42124.8|42134.6|42114.6|3
1724225450000|2024-08-21 07:30:50|42132.1|42112.1|42122.1|42102.1|42132.1|42112.1|42117.6|42097.6|12
1724225460000|2024-08-21 07:31:00|42117.1|42097.1|42109.6|42089.6|42117.1|42097.1|42109.6|42089.6|9
1724225470000|2024-08-21 07:31:10|42109.8|42089.8|42112.1|42092.1|42114.6|42094.6|42109.8|42089.8|7
1724225480000|2024-08-21 07:31:20|42114.3|42094.3|42109.8|42089.8|42114.3|42094.3|42109.6|42089.6|0
1724225490000|2024-08-21 07:31:30|42112.1|42092.1|42097.6|42077.6|42112.1|42092.1|42097.6|42077.6|10
1724225500000|2024-08-21 07:31:40|42099.8|42079.8|42089.6|42069.6|42099.8|42079.8|42089.6|42069.6|5
1724225510000|2024-08-21 07:31:50|42087.1|42067.1|42086.6|42066.6|42087.1|42067.1|42084.3|42064.3|1
1724225520000|2024-08-21 07:32:00|42084.3|42064.3|42072.1|42052.1|42087.1|42067.1|42072.1|42052.1|7
1724225530000|2024-08-21 07:32:10|42072.3|42052.3|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|4
1724225540000|2024-08-21 07:32:20|42077.1|42057.1|42079.6|42059.6|42079.6|42059.6|42077.1|42057.1|3
1724225550000|2024-08-21 07:32:30|42082.1|42062.1|42091.8|42071.8|42091.8|42071.8|42082.1|42062.1|8
1724225560000|2024-08-21 07:32:40|42092.1|42072.1|42092.1|42072.1|42094.3|42074.3|42092.1|42072.1|2
1724225570000|2024-08-21 07:32:50|42091.8|42071.8|42094.4|42074.4|42094.4|42074.4|42089.4|42069.4|2
1724225580000|2024-08-21 07:33:00|42094.1|42074.1|42084.4|42064.4|42094.1|42074.1|42081.9|42061.9|7
1724225590000|2024-08-21 07:33:10|42084.6|42064.6|42081.9|42061.9|42089.1|42069.1|42081.9|42061.9|2
1724225600000|2024-08-21 07:33:20|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42077.1|42057.1|0
1724225610000|2024-08-21 07:33:30|42081.9|42061.9|42055.3|42035.3|42081.9|42061.9|42053|42033|9
1724225620000|2024-08-21 07:33:40|42052.8|42032.8|42057.1|42037.1|42057.1|42037.1|42052.6|42032.6|3
1724225630000|2024-08-21 07:33:50|42059.8|42039.8|42057.3|42037.3|42064.8|42044.8|42054.6|42034.6|4
1724225640000|2024-08-21 07:34:00|42054.8|42034.8|42055.1|42035.1|42057.1|42037.1|42052.3|42032.3|20
1724225650000|2024-08-21 07:34:10|42055.3|42035.3|42057.6|42037.6|42057.6|42037.6|42055.3|42035.3|0
1724225660000|2024-08-21 07:34:20|42059.8|42039.8|42062.3|42042.3|42062.3|42042.3|42057.8|42037.8|5
1724225670000|2024-08-21 07:34:30|42060.1|42040.1|42060.3|42040.3|42062.6|42042.6|42060.1|42040.1|7
1724225680000|2024-08-21 07:34:40|42064.8|42044.8|42067.6|42047.6|42067.6|42047.6|42062.6|42042.6|5
1724225690000|2024-08-21 07:34:50|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|0
1724225700000|2024-08-21 07:35:00|42075.3|42055.3|42080.1|42060.1|42080.1|42060.1|42075.3|42055.3|6
1724225710000|2024-08-21 07:35:10|42082.3|42062.3|42089.8|42069.8|42089.8|42069.8|42082.3|42062.3|3
1724225720000|2024-08-21 07:35:20|42090.1|42070.1|42095.1|42075.1|42095.1|42075.1|42090.1|42070.1|0
1724225730000|2024-08-21 07:35:30|||||||||1
1724225740000|2024-08-21 07:35:40|42097.6|42077.6|42102.3|42082.3|42102.3|42082.3|42097.6|42077.6|2
1724225750000|2024-08-21 07:35:50|42097.3|42077.3|42092.6|42072.6|42097.3|42077.3|42092.6|42072.6|4
1724225760000|2024-08-21 07:36:00|42094.8|42074.8|42097.6|42077.6|42097.6|42077.6|42094.8|42074.8|2
1724225770000|2024-08-21 07:36:10|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|1
1724225780000|2024-08-21 07:36:20|42098.1|42078.1|42102.8|42082.8|42102.8|42082.8|42098.1|42078.1|0
1724225790000|2024-08-21 07:36:30|42105.1|42085.1|42105.1|42085.1|42107.6|42087.6|42105.1|42085.1|7
1724225800000|2024-08-21 07:36:40|42104.8|42084.8|42095.1|42075.1|42104.8|42084.8|42095.1|42075.1|6
1724225810000|2024-08-21 07:36:50|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|42092.6|42072.6|0
1724225820000|2024-08-21 07:37:00|42097.3|42077.3|42094.8|42074.8|42097.3|42077.3|42092.6|42072.6|3
1724225830000|2024-08-21 07:37:10|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1724225840000|2024-08-21 07:37:20|42094.9|42074.9|42104.9|42084.9|42104.9|42084.9|42094.9|42074.9|2
1724225860000|2024-08-21 07:37:40|42102.6|42082.6|42105.1|42085.1|42105.1|42085.1|42102.6|42082.6|2
1724225870000|2024-08-21 07:37:50|42102.6|42082.6|42095.1|42075.1|42102.6|42082.6|42095.1|42075.1|3
1724225880000|2024-08-21 07:38:00|42094.9|42074.9|42087.6|42067.6|42094.9|42074.9|42087.6|42067.6|3
1724225890000|2024-08-21 07:38:10|42087.4|42067.4|42087.6|42067.6|42087.6|42067.6|42085.1|42065.1|0
1724225910000|2024-08-21 07:38:30|42089.9|42069.9|42090.3|42070.3|42090.3|42070.3|42089.9|42069.9|0
1724225920000|2024-08-21 07:38:40|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42089.9|42069.9|0
1724225930000|2024-08-21 07:38:50|42095.3|42075.3|42097.6|42077.6|42097.6|42077.6|42095.3|42075.3|0
1724225940000|2024-08-21 07:39:00|42099.9|42079.9|42089.9|42069.9|42099.9|42079.9|42089.9|42069.9|4
1724225950000|2024-08-21 07:39:10|42087.6|42067.6|42090.1|42070.1|42090.1|42070.1|42087.6|42067.6|2
1724225960000|2024-08-21 07:39:20|42090.3|42070.3|42093.1|42073.1|42093.1|42073.1|42090.1|42070.1|1
1724225970000|2024-08-21 07:39:30|42095.3|42075.3|42095.1|42075.1|42097.4|42077.4|42094.9|42074.9|0
1724225980000|2024-08-21 07:39:40|42094.9|42074.9|42095.1|42075.1|42095.1|42075.1|42094.9|42074.9|0
1724225990000|2024-08-21 07:39:50|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|2
1724226000000|2024-08-21 07:40:00|42095.1|42075.1|42094.9|42074.9|42095.1|42075.1|42092.6|42072.6|1
1724226010000|2024-08-21 07:40:10|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42090.1|42070.1|1
1724226020000|2024-08-21 07:40:20|42094.9|42074.9|42085.3|42065.3|42094.9|42074.9|42085.1|42065.1|1
1724226030000|2024-08-21 07:40:30|42085.1|42065.1|42082.6|42062.6|42085.3|42065.3|42080.3|42060.3|2
1724226040000|2024-08-21 07:40:40|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|5
1724226050000|2024-08-21 07:40:50|42077.4|42057.4|42077.6|42057.6|42079.9|42059.9|42074.9|42054.9|3
1724226060000|2024-08-21 07:41:00|42075.3|42055.3|42062.6|42042.6|42075.3|42055.3|42062.6|42042.6|7
1724226070000|2024-08-21 07:41:10|42062.4|42042.4|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|1
1724226080000|2024-08-21 07:41:20|42062.6|42042.6|42064.9|42044.9|42064.9|42044.9|42060.1|42040.1|1
1724226090000|2024-08-21 07:41:30|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|1
1724226100000|2024-08-21 07:41:40|42057.4|42037.4|42047.9|42027.9|42057.4|42037.4|42047.9|42027.9|1
1724226110000|2024-08-21 07:41:50|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|5
1724226120000|2024-08-21 07:42:00|42042.6|42022.6|42045.1|42025.1|42045.1|42025.1|42042.6|42022.6|1
1724226130000|2024-08-21 07:42:10|42044.9|42024.9|42040.1|42020.1|42044.9|42024.9|42040.1|42020.1|0
1724226140000|2024-08-21 07:42:20|42042.6|42022.6|42037.4|42017.4|42045.1|42025.1|42037.4|42017.4|14
1724226150000|2024-08-21 07:42:30|42037.1|42017.1|42037.6|42017.6|42037.6|42017.6|42037.1|42017.1|2
1724226160000|2024-08-21 07:42:40|42037.4|42017.4|42042.6|42022.6|42042.6|42022.6|42037.4|42017.4|4
1724226170000|2024-08-21 07:42:50|42044.9|42024.9|42047.6|42027.6|42047.6|42027.6|42044.9|42024.9|3
1724226180000|2024-08-21 07:43:00|42047.1|42027.1|42027.4|42007.4|42047.1|42027.1|42027.4|42007.4|10
1724226190000|2024-08-21 07:43:10|42025.1|42005.1|42032.6|42012.6|42032.6|42012.6|42022.9|42002.9|4
1724226200000|2024-08-21 07:43:20|42034.9|42014.9|42037.1|42017.1|42037.1|42017.1|42032.6|42012.6|1
1724226210000|2024-08-21 07:43:30|42034.9|42014.9|42024.9|42004.9|42034.9|42014.9|42024.9|42004.9|0
1724226220000|2024-08-21 07:43:40|42014.9|41994.9|42009.9|41989.9|42014.9|41994.9|42009.9|41989.9|4
1724226230000|2024-08-21 07:43:50|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42005.1|41985.1|3
1724226240000|2024-08-21 07:44:00|42014.9|41994.9|42012.6|41992.6|42014.9|41994.9|42012.6|41992.6|0
1724226250000|2024-08-21 07:44:10|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|1
1724226260000|2024-08-21 07:44:20|42014.9|41994.9|42022.6|42002.6|42022.6|42002.6|42014.9|41994.9|4
1724226270000|2024-08-21 07:44:30|42027.4|42007.4|42024.9|42004.9|42029.9|42009.9|42024.9|42004.9|3
1724226280000|2024-08-21 07:44:40|42029.4|42009.4|42037.9|42017.9|42037.9|42017.9|42024.9|42004.9|0
1724226290000|2024-08-21 07:44:50|42040.1|42020.1|42044.9|42024.9|42044.9|42024.9|42040.1|42020.1|0
1724226300000|2024-08-21 07:45:00|42047.1|42027.1|42049.9|42029.9|42049.9|42029.9|42047.1|42027.1|3
1724226310000|2024-08-21 07:45:10|42052.2|42032.2|42052.4|42032.4|42052.4|42032.4|42052.2|42032.2|1
1724226320000|2024-08-21 07:45:20|42049.9|42029.9|42052.2|42032.2|42052.2|42032.2|42049.9|42029.9|0
1724226330000|2024-08-21 07:45:30|42047.6|42027.6|42049.9|42029.9|42052.2|42032.2|42047.4|42027.4|1
1724226340000|2024-08-21 07:45:40|42047.6|42027.6|42047.6|42027.6|42049.9|42029.9|42044.9|42024.9|2
1724226350000|2024-08-21 07:45:50|42047.4|42027.4|42044.9|42024.9|42047.4|42027.4|42042.6|42022.6|1
1724226360000|2024-08-21 07:46:00|42044.7|42024.7|42042.4|42022.4|42044.9|42024.9|42039.9|42019.9|4
1724226380000|2024-08-21 07:46:20|42044.7|42024.7|42042.6|42022.6|42044.7|42024.7|42042.4|42022.4|0
1724226390000|2024-08-21 07:46:30|42042.4|42022.4|42039.9|42019.9|42042.6|42022.6|42039.9|42019.9|3
1724226400000|2024-08-21 07:46:40|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|2
1724226410000|2024-08-21 07:46:50|42034.9|42014.9|42035.1|42015.1|42037.4|42017.4|42034.9|42014.9|0
1724226420000|2024-08-21 07:47:00|42037.4|42017.4|42032.4|42012.4|42037.4|42017.4|42029.9|42009.9|6
1724226430000|2024-08-21 07:47:10|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|0
1724226440000|2024-08-21 07:47:20|42032.6|42012.6|42032.4|42012.4|42032.6|42012.6|42032.4|42012.4|0
1724226450000|2024-08-21 07:47:30|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|3
1724226460000|2024-08-21 07:47:40|42029.9|42009.9|42024.9|42004.9|42029.9|42009.9|42024.9|42004.9|0
1724226470000|2024-08-21 07:47:50|42022.6|42002.6|42024.7|42004.7|42024.7|42004.7|42022.2|42002.2|3
1724226480000|2024-08-21 07:48:00|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|0
1724226490000|2024-08-21 07:48:10|42017.4|41997.4|42014.7|41994.7|42017.4|41997.4|42014.7|41994.7|8
1724226500000|2024-08-21 07:48:20|42014.9|41994.9|42019.4|41999.4|42019.7|41999.7|42014.9|41994.9|0
1724226510000|2024-08-21 07:48:30|42017.2|41997.2|42012.2|41992.2|42017.4|41997.4|42012.2|41992.2|2
1724226520000|2024-08-21 07:48:40|42011.7|41991.7|42009.4|41989.4|42011.9|41991.9|42009.4|41989.4|0
1724226530000|2024-08-21 07:48:50|42011.7|41991.7|42009.4|41989.4|42012.2|41992.2|42009.4|41989.4|0
1724226540000|2024-08-21 07:49:00|42011.7|41991.7|42002.4|41982.4|42011.7|41991.7|41999.9|41979.9|4
1724226550000|2024-08-21 07:49:10|42002.2|41982.2|42002.2|41982.2|42004.7|41984.7|41999.9|41979.9|5
1724226560000|2024-08-21 07:49:20|42004.9|41984.9|42017.2|41997.2|42017.2|41997.2|42004.9|41984.9|1
1724226570000|2024-08-21 07:49:30|42014.9|41994.9|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|0
1724226580000|2024-08-21 07:49:40|42010.2|41990.2|42010.2|41990.2|42010.2|41990.2|42010.2|41990.2|0
1724226590000|2024-08-21 07:49:50|42009.9|41989.9|42007.2|41987.2|42009.9|41989.9|42007.2|41987.2|2
1724226600000|2024-08-21 07:50:00|42004.9|41984.9|42022.2|42002.2|42022.2|42002.2|42004.9|41984.9|6
1724226610000|2024-08-21 07:50:10|42024.4|42004.4|42027.2|42007.2|42027.2|42007.2|42024.4|42004.4|1
1724226620000|2024-08-21 07:50:20|||||||||3
1724226630000|2024-08-21 07:50:30|||||||||1
1724226640000|2024-08-21 07:50:40|42029.7|42009.7|42041.9|42021.9|42041.9|42021.9|42029.7|42009.7|3
1724226650000|2024-08-21 07:50:50|42041.7|42021.7|42041.9|42021.9|42044.9|42024.9|42041.7|42021.7|1
1724226660000|2024-08-21 07:51:00|42041.7|42021.7|42030.4|42010.4|42042.2|42022.2|42030.4|42010.4|7
1724226670000|2024-08-21 07:51:10|42034.9|42014.9|42034.9|42014.9|42035.2|42015.2|42032.7|42012.7|1
1724226680000|2024-08-21 07:51:20|42034.4|42014.4|42031.9|42011.9|42034.4|42014.4|42031.9|42011.9|2
1724226690000|2024-08-21 07:51:30|42029.7|42009.7|42039.4|42019.4|42039.4|42019.4|42029.7|42009.7|0
1724226700000|2024-08-21 07:51:40|42041.7|42021.7|42036.9|42016.9|42041.7|42021.7|42036.9|42016.9|5
1724226710000|2024-08-21 07:51:50|42036.7|42016.7|42034.4|42014.4|42036.7|42016.7|42029.7|42009.7|0
1724226720000|2024-08-21 07:52:00|42029.4|42009.4|42031.9|42011.9|42034.4|42014.4|42029.4|42009.4|1
1724226730000|2024-08-21 07:52:10|42034.4|42014.4|42029.4|42009.4|42034.4|42014.4|42029.4|42009.4|22
1724226740000|2024-08-21 07:52:20|42032.2|42012.2|42029.4|42009.4|42032.2|42012.2|42027.2|42007.2|2
1724226750000|2024-08-21 07:52:30|42029.7|42009.7|42037.2|42017.2|42039.7|42019.7|42029.7|42009.7|10
1724226760000|2024-08-21 07:52:40|42036.9|42016.9|42037.2|42017.2|42039.4|42019.4|42034.7|42014.7|3
1724226770000|2024-08-21 07:52:50|42037|42017|42037|42017|42037|42017|42037|42017|1
1724226780000|2024-08-21 07:53:00|42032.4|42012.4|42029.9|42009.9|42032.4|42012.4|42029.7|42009.7|1
1724226790000|2024-08-21 07:53:10|42032.2|42012.2|42034.5|42014.5|42034.5|42014.5|42029.9|42009.9|0
1724226800000|2024-08-21 07:53:20|42034.7|42014.7|42035.2|42015.2|42035.2|42015.2|42034.7|42014.7|1
1724226810000|2024-08-21 07:53:30|42034.9|42014.9|42034.5|42014.5|42034.9|42014.9|42034.5|42014.5|0
1724226820000|2024-08-21 07:53:40|42034.7|42014.7|42037.2|42017.2|42037.2|42017.2|42034.7|42014.7|0
1724226830000|2024-08-21 07:53:50|42037.4|42017.4|42037|42017|42037.4|42017.4|42037|42017|2
1724226840000|2024-08-21 07:54:00|42034.7|42014.7|42032.2|42012.2|42034.7|42014.7|42032.2|42012.2|2
1724226850000|2024-08-21 07:54:10|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|0
1724226860000|2024-08-21 07:54:20|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|0
1724226870000|2024-08-21 07:54:30|42022.2|42002.2|42019.9|41999.9|42022.2|42002.2|42017.4|41997.4|1
1724226880000|2024-08-21 07:54:40|42022.2|42002.2|42022.4|42002.4|42022.4|42002.4|42022.2|42002.2|2
1724226890000|2024-08-21 07:54:50|42024.7|42004.7|42024.5|42004.5|42024.7|42004.7|42024.5|42004.5|2
1724226900000|2024-08-21 07:55:00|42022.2|42002.2|42029.5|42009.5|42029.5|42009.5|42022.2|42002.2|0
1724226910000|2024-08-21 07:55:10|42029|42009|42027.2|42007.2|42029|42009|42024.5|42004.5|0
1724226920000|2024-08-21 07:55:20|42024.9|42004.9|42024.5|42004.5|42027.2|42007.2|42024.5|42004.5|2
1724226930000|2024-08-21 07:55:30|42024.7|42004.7|42024.5|42004.5|42027.2|42007.2|42024.5|42004.5|0
1724226940000|2024-08-21 07:55:40|42024.9|42004.9|42021.7|42001.7|42024.9|42004.9|42021.7|42001.7|0
1724226950000|2024-08-21 07:55:50|42022|42002|42022|42002|42022|42002|42021.7|42001.7|0
1724226960000|2024-08-21 07:56:00|42022.2|42002.2|42024.2|42004.2|42024.5|42004.5|42022.2|42002.2|0
1724226970000|2024-08-21 07:56:10|42026.7|42006.7|42029.5|42009.5|42029.5|42009.5|42024.5|42004.5|4
1724226980000|2024-08-21 07:56:20|42027.2|42007.2|42029.9|42009.9|42029.9|42009.9|42027.2|42007.2|2
1724227000000|2024-08-21 07:56:40|42030.2|42010.2|42029.9|42009.9|42030.2|42010.2|42029.9|42009.9|0
1724227010000|2024-08-21 07:56:50|42029.7|42009.7|42027.4|42007.4|42029.7|42009.7|42027.2|42007.2|0
1724227020000|2024-08-21 07:57:00|42027.2|42007.2|42022.2|42002.2|42027.2|42007.2|42022.2|42002.2|3
1724227030000|2024-08-21 07:57:10|42022|42002|42022.2|42002.2|42022.2|42002.2|42021.7|42001.7|0
1724227040000|2024-08-21 07:57:20|42022|42002|42022|42002|42022|42002|42022|42002|0
1724227050000|2024-08-21 07:57:30|42022.2|42002.2|42022|42002|42022.2|42002.2|42022|42002|0
1724227060000|2024-08-21 07:57:40|42019.7|41999.7|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|2
1724227070000|2024-08-21 07:57:50|42012.5|41992.5|42014.5|41994.5|42014.7|41994.7|42012.5|41992.5|1
1724227080000|2024-08-21 07:58:00|42017|41997|42017.2|41997.2|42017.2|41997.2|42017|41997|0
1724227090000|2024-08-21 07:58:10|42015|41995|42014.5|41994.5|42017.2|41997.2|42014.5|41994.5|3
1724227100000|2024-08-21 07:58:20|42017|41997|42022.2|42002.2|42022.2|42002.2|42017|41997|2
1724227110000|2024-08-21 07:58:30|42020|42000|42017.2|41997.2|42020|42000|42017.2|41997.2|0
1724227120000|2024-08-21 07:58:40|42015|41995|42005.4|41985.4|42015|41995|42005.4|41985.4|5
1724227130000|2024-08-21 07:58:50|42007.7|41987.7|42002.5|41982.5|42007.7|41987.7|42002.2|41982.2|0
1724227140000|2024-08-21 07:59:00|42004.7|41984.7|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|0
1724227160000|2024-08-21 07:59:20|42009.5|41989.5|42005|41985|42009.5|41989.5|42004.7|41984.7|0
1724227170000|2024-08-21 07:59:30|42007.2|41987.2|42014.7|41994.7|42014.7|41994.7|42004.7|41984.7|5
1724227180000|2024-08-21 07:59:40|42012.2|41992.2|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|2
1724227200000|2024-08-21 08:00:00|42009.2|41989.2|42004.7|41984.7|42009.5|41989.5|42004.7|41984.7|12
1724227210000|2024-08-21 08:00:10|42007.2|41987.2|42069|42049|42086.7|42066.7|42004.7|41984.7|67
1724227220000|2024-08-21 08:00:20|42068.8|42048.8|42076.5|42056.5|42076.5|42056.5|42056.7|42036.7|41
1724227230000|2024-08-21 08:00:30|42074.3|42054.3|42064.5|42044.5|42074.3|42054.3|42064.3|42044.3|35
1724227240000|2024-08-21 08:00:40|42066.5|42046.5|42076.3|42056.3|42078.8|42058.8|42061.8|42041.8|10
1724227250000|2024-08-21 08:00:50|42074|42054|42083.8|42063.8|42083.8|42063.8|42074|42054|8
1724227260000|2024-08-21 08:01:00|42086.8|42066.8|42136.5|42116.5|42136.5|42116.5|42086.8|42066.8|38
1724227270000|2024-08-21 08:01:10|42136.8|42116.8|42114.5|42094.5|42136.8|42116.8|42114.5|42094.5|9
1724227280000|2024-08-21 08:01:20|42116.8|42096.8|42122|42102|42122|42102|42116.8|42096.8|11
1724227290000|2024-08-21 08:01:30|42124.3|42104.3|42122|42102|42127|42107|42122|42102|6
1724227300000|2024-08-21 08:01:40|42117|42097|42112|42092|42117|42097|42109.5|42089.5|13
1724227310000|2024-08-21 08:01:50|42117|42097|42117|42097|42117|42097|42117|42097|27
1724227320000|2024-08-21 08:02:00|42119.3|42099.3|42126.5|42106.5|42126.5|42106.5|42119.3|42099.3|17
1724227330000|2024-08-21 08:02:10|42129|42109|42136.5|42116.5|42136.5|42116.5|42129|42109|2
1724227340000|2024-08-21 08:02:20|42143.8|42123.8|42139|42119|42149|42129|42139|42119|6
1724227350000|2024-08-21 08:02:30|42141.5|42121.5|42162|42142|42162|42142|42141.5|42121.5|26
1724227360000|2024-08-21 08:02:40|42159.5|42139.5|42156.8|42136.8|42161.8|42141.8|42156.8|42136.8|16
1724227370000|2024-08-21 08:02:50|42157.2|42137.2|42159.5|42139.5|42159.5|42139.5|42152.2|42132.2|2
1724227380000|2024-08-21 08:03:00|42162|42142|42172|42152|42174.5|42154.5|42162|42142|22
1724227390000|2024-08-21 08:03:10|42174.5|42154.5|42174.7|42154.7|42177|42157|42170|42150|15
1724227400000|2024-08-21 08:03:20|42177|42157|42184.7|42164.7|42184.7|42164.7|42177|42157|5
1724227410000|2024-08-21 08:03:30|42187.2|42167.2|42185|42165|42187.2|42167.2|42185|42165|5
1724227420000|2024-08-21 08:03:40|42184.7|42164.7|42192|42172|42192|42172|42184.7|42164.7|5
1724227430000|2024-08-21 08:03:50|42187.2|42167.2|42212.2|42192.2|42214.5|42194.5|42184.7|42164.7|23
1724227440000|2024-08-21 08:04:00|42214.5|42194.5|42200|42180|42214.5|42194.5|42197.5|42177.5|8
1724227450000|2024-08-21 08:04:10|42202.2|42182.2|42222.2|42202.2|42222.2|42202.2|42200|42180|24
1724227460000|2024-08-21 08:04:20|42222.7|42202.7|42220.2|42200.2|42225|42205|42220.2|42200.2|8
1724227470000|2024-08-21 08:04:30|42217.7|42197.7|42214.7|42194.7|42218|42198|42210|42190|9
1724227480000|2024-08-21 08:04:40|42215|42195|42215.5|42195.5|42217.5|42197.5|42205.7|42185.7|3
1724227490000|2024-08-21 08:04:50|42213|42193|42222.7|42202.7|42222.7|42202.7|42212.7|42192.7|3
1724227500000|2024-08-21 08:05:00|42225|42205|42225.5|42205.5|42225.5|42205.5|42222.7|42202.7|3
1724227510000|2024-08-21 08:05:10|42225.2|42205.2|42197.7|42177.7|42227.7|42207.7|42197.7|42177.7|7
1724227520000|2024-08-21 08:05:20|42197.5|42177.5|42194.8|42174.8|42202.5|42182.5|42192.3|42172.3|13
1724227530000|2024-08-21 08:05:30|42195|42175|42195|42175|42195.5|42175.5|42190.2|42170.2|10
1724227540000|2024-08-21 08:05:40|42192.7|42172.7|42192.7|42172.7|42195|42175|42192.7|42172.7|1
1724227550000|2024-08-21 08:05:50|42195|42175|42200.2|42180.2|42200.2|42180.2|42192.7|42172.7|2
1724227560000|2024-08-21 08:06:00|42202.7|42182.7|42200.5|42180.5|42205.2|42185.2|42198.2|42178.2|5
1724227570000|2024-08-21 08:06:10|42200|42180|42207.7|42187.7|42207.7|42187.7|42200|42180|5
1724227580000|2024-08-21 08:06:20|42205.5|42185.5|42212.7|42192.7|42212.7|42192.7|42205.5|42185.5|1
1724227590000|2024-08-21 08:06:30|42215|42195|42218|42198|42218|42198|42210.5|42190.5|4
1724227600000|2024-08-21 08:06:40|42213|42193|42202.7|42182.7|42213|42193|42202.7|42182.7|1
1724227610000|2024-08-21 08:06:50|42197.7|42177.7|42195|42175|42197.7|42177.7|42195|42175|1
1724227620000|2024-08-21 08:07:00|42189.8|42169.8|42193|42173|42193|42173|42187.7|42167.7|17
1724227630000|2024-08-21 08:07:10|42195.5|42175.5|42197.7|42177.7|42197.7|42177.7|42195.5|42175.5|6
1724227640000|2024-08-21 08:07:20|42198|42178|42192.7|42172.7|42198|42178|42192.7|42172.7|2
1724227650000|2024-08-21 08:07:30|42193|42173|42192.5|42172.5|42195.5|42175.5|42190.2|42170.2|13
1724227660000|2024-08-21 08:07:40|42190.2|42170.2|42190|42170|42192.5|42172.5|42190|42170|1
1724227670000|2024-08-21 08:07:50|42187.7|42167.7|42163|42143|42190|42170|42160.5|42140.5|16
1724227680000|2024-08-21 08:08:00|42165.2|42145.2|42162.7|42142.7|42165.5|42145.5|42157.7|42137.7|7
1724227690000|2024-08-21 08:08:10|||||||||1
1724227700000|2024-08-21 08:08:20|42162.5|42142.5|42153|42133|42162.5|42142.5|42152.7|42132.7|2
1724227710000|2024-08-21 08:08:30|42152.5|42132.5|42150.2|42130.2|42152.7|42132.7|42148|42128|19
1724227720000|2024-08-21 08:08:40|42150.5|42130.5|42152.7|42132.7|42152.7|42132.7|42147.7|42127.7|0
1724227730000|2024-08-21 08:08:50|42150.5|42130.5|42150.5|42130.5|42152.7|42132.7|42148|42128|4
1724227740000|2024-08-21 08:09:00|42152.7|42132.7|42150.2|42130.2|42153|42133|42150.2|42130.2|5
1724227750000|2024-08-21 08:09:10|42148|42128|42147.7|42127.7|42150.5|42130.5|42147.7|42127.7|0
1724227760000|2024-08-21 08:09:20|42150|42130|42150|42130|42150|42130|42150|42130|0
1724227770000|2024-08-21 08:09:30|42150.2|42130.2|42147.7|42127.7|42150.2|42130.2|42147.7|42127.7|0
1724227780000|2024-08-21 08:09:40|42145.2|42125.2|42145.5|42125.5|42145.5|42125.5|42142.7|42122.7|4
1724227790000|2024-08-21 08:09:50|42155|42135|42155|42135|42157.3|42137.3|42155|42135|8
1724227800000|2024-08-21 08:10:00|42152.8|42132.8|42160.3|42140.3|42162.5|42142.5|42152.8|42132.8|3
1724227810000|2024-08-21 08:10:10|42160.5|42140.5|42162.8|42142.8|42162.8|42142.8|42160.5|42140.5|1
1724227820000|2024-08-21 08:10:20|42165.3|42145.3|42162.8|42142.8|42170|42150|42162.8|42142.8|11
1724227830000|2024-08-21 08:10:30|42162.5|42142.5|42155|42135|42162.5|42142.5|42155|42135|1
1724227840000|2024-08-21 08:10:40|42157.8|42137.8|42160|42140|42160|42140|42157.8|42137.8|2
1724227850000|2024-08-21 08:10:50|42157.8|42137.8|42157.5|42137.5|42157.8|42137.8|42155.3|42135.3|1
1724227860000|2024-08-21 08:11:00|42157.8|42137.8|42152.8|42132.8|42157.8|42137.8|42152.8|42132.8|3
1724227870000|2024-08-21 08:11:10|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|0
1724227880000|2024-08-21 08:11:20|42152.8|42132.8|42145.5|42125.5|42152.8|42132.8|42145.5|42125.5|6
1724227890000|2024-08-21 08:11:30|42145.7|42125.7|42147.8|42127.8|42148|42128|42145.7|42125.7|0
1724227900000|2024-08-21 08:11:40|42147.5|42127.5|42150.3|42130.3|42150.3|42130.3|42145.3|42125.3|3
1724227910000|2024-08-21 08:11:50|42155.3|42135.3|42157.8|42137.8|42160|42140|42155.3|42135.3|5
1724227920000|2024-08-21 08:12:00|42163|42143|42163|42143|42163.2|42143.2|42163|42143|3
1724227930000|2024-08-21 08:12:10|42170.3|42150.3|42175|42155|42175|42155|42170|42150|6
1724227940000|2024-08-21 08:12:20|42175.3|42155.3|42182.5|42162.5|42182.5|42162.5|42175.3|42155.3|6
1724227950000|2024-08-21 08:12:30|42182.3|42162.3|42175|42155|42182.3|42162.3|42167.3|42147.3|11
1724227960000|2024-08-21 08:12:40|42177.3|42157.3|42174.5|42154.5|42177.3|42157.3|42174.5|42154.5|2
1724227970000|2024-08-21 08:12:50|42174.6|42154.6|42174.6|42154.6|42177.3|42157.3|42167.5|42147.5|7
1724227980000|2024-08-21 08:13:00|42167.3|42147.3|42154.8|42134.8|42167.3|42147.3|42154.8|42134.8|3
1724227990000|2024-08-21 08:13:10|42154.6|42134.6|42150|42130|42154.6|42134.6|42150|42130|1
1724228000000|2024-08-21 08:13:20|42152.3|42132.3|42160|42140|42160|42140|42150|42130|6
1724228010000|2024-08-21 08:13:30|42162.3|42142.3|42162.5|42142.5|42162.5|42142.5|42162.3|42142.3|0
1724228020000|2024-08-21 08:13:40|42167.3|42147.3|42165|42145|42167.3|42147.3|42165|42145|6
1724228030000|2024-08-21 08:13:50|42162.5|42142.5|42157.5|42137.5|42162.5|42142.5|42157.5|42137.5|1
1724228040000|2024-08-21 08:14:00|42160|42140|42162.3|42142.3|42162.3|42142.3|42160|42140|1
1724228050000|2024-08-21 08:14:10|42162.5|42142.5|42165|42145|42165.3|42145.3|42162.5|42142.5|0
1724228060000|2024-08-21 08:14:20|42167.5|42147.5|42165|42145|42167.8|42147.8|42165|42145|0
1724228070000|2024-08-21 08:14:30|42164.6|42144.6|42159.8|42139.8|42164.6|42144.6|42157.5|42137.5|0
1724228080000|2024-08-21 08:14:40|42160|42140|42157.8|42137.8|42160.3|42140.3|42157.5|42137.5|6
1724228090000|2024-08-21 08:14:50|42153.2|42133.2|42155.5|42135.5|42155.5|42135.5|42150|42130|5
1724228100000|2024-08-21 08:15:00|42157.8|42137.8|42170.3|42150.3|42170.3|42150.3|42157.8|42137.8|0
1724228110000|2024-08-21 08:15:10|42172.5|42152.5|42179.8|42159.8|42179.8|42159.8|42172.5|42152.5|0
1724228120000|2024-08-21 08:15:20|42182.5|42162.5|42185|42165|42185|42165|42182.5|42162.5|1
1724228130000|2024-08-21 08:15:30|42185.3|42165.3|42187.5|42167.5|42190.5|42170.5|42185.3|42165.3|8
1724228140000|2024-08-21 08:15:40|42185|42165|42185|42165|42185|42165|42182.8|42162.8|0
1724228150000|2024-08-21 08:15:50|42182.3|42162.3|42172.5|42152.5|42182.3|42162.3|42172.5|42152.5|1
1724228160000|2024-08-21 08:16:00|42174.8|42154.8|42177.5|42157.5|42177.5|42157.5|42174.8|42154.8|1
1724228170000|2024-08-21 08:16:10|42179.8|42159.8|42177.3|42157.3|42180|42160|42177.3|42157.3|0
1724228180000|2024-08-21 08:16:20|42179.6|42159.6|42179.8|42159.8|42180|42160|42177.3|42157.3|0
1724228190000|2024-08-21 08:16:30|42179.6|42159.6|42174.8|42154.8|42179.8|42159.8|42174.8|42154.8|2
1724228200000|2024-08-21 08:16:40|42176.8|42156.8|42167.1|42147.1|42176.8|42156.8|42167.1|42147.1|10
1724228210000|2024-08-21 08:16:50|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|0
1724228220000|2024-08-21 08:17:00|42167.1|42147.1|42169.6|42149.6|42171.8|42151.8|42167.1|42147.1|4
1724228230000|2024-08-21 08:17:10|42171.8|42151.8|42169.8|42149.8|42171.8|42151.8|42169.6|42149.6|0
1724228240000|2024-08-21 08:17:20|42170|42150|42172.3|42152.3|42172.3|42152.3|42169.8|42149.8|1
1724228250000|2024-08-21 08:17:30|42174.8|42154.8|42177.3|42157.3|42177.5|42157.5|42174.8|42154.8|4
1724228260000|2024-08-21 08:17:40|42179.6|42159.6|42177.1|42157.1|42179.6|42159.6|42177.1|42157.1|0
1724228270000|2024-08-21 08:17:50|42177.3|42157.3|42174.6|42154.6|42177.3|42157.3|42174.6|42154.6|0
1724228280000|2024-08-21 08:18:00|42174.3|42154.3|42171.8|42151.8|42174.6|42154.6|42171.8|42151.8|0
1724228290000|2024-08-21 08:18:10|42169.6|42149.6|42166.8|42146.8|42169.6|42149.6|42166.8|42146.8|0
1724228300000|2024-08-21 08:18:20|42165.1|42145.1|42157.8|42137.8|42167.3|42147.3|42157.8|42137.8|1
1724228310000|2024-08-21 08:18:30|42154.3|42134.3|42149.6|42129.6|42154.3|42134.3|42149.6|42129.6|4
1724228320000|2024-08-21 08:18:40|42149.8|42129.8|42152.1|42132.1|42152.3|42132.3|42147.6|42127.6|6
1724228330000|2024-08-21 08:18:50|42149.6|42129.6|42147.6|42127.6|42149.6|42129.6|42147.1|42127.1|6
1724228340000|2024-08-21 08:19:00|42147.8|42127.8|42152.3|42132.3|42152.6|42132.6|42147.8|42127.8|5
1724228360000|2024-08-21 08:19:20|42150.1|42130.1|42147.3|42127.3|42150.1|42130.1|42147.3|42127.3|1
1724228380000|2024-08-21 08:19:40|42139.8|42119.8|42127.3|42107.3|42139.8|42119.8|42127.3|42107.3|5
1724228390000|2024-08-21 08:19:50|42129.6|42109.6|42127.3|42107.3|42129.6|42109.6|42127.3|42107.3|5
1724228400000|2024-08-21 08:20:00|42130.1|42110.1|42129.8|42109.8|42130.1|42110.1|42125.1|42105.1|3
1724228410000|2024-08-21 08:20:10|42132.3|42112.3|42135.1|42115.1|42135.1|42115.1|42127.3|42107.3|13
1724228420000|2024-08-21 08:20:20|42137.3|42117.3|42137.3|42117.3|42139.8|42119.8|42137.3|42117.3|0
1724228430000|2024-08-21 08:20:30|42135.1|42115.1|42132.3|42112.3|42135.1|42115.1|42129.8|42109.8|1
1724228440000|2024-08-21 08:20:40|42134.6|42114.6|42129.8|42109.8|42135.1|42115.1|42129.8|42109.8|6
1724228450000|2024-08-21 08:20:50|42127.3|42107.3|42122.6|42102.6|42127.3|42107.3|42122.6|42102.6|3
1724228460000|2024-08-21 08:21:00|42122.1|42102.1|42117.6|42097.6|42122.1|42102.1|42117.6|42097.6|1
1724228470000|2024-08-21 08:21:10|42117.8|42097.8|42117.6|42097.6|42122.3|42102.3|42117.6|42097.6|0
1724228480000|2024-08-21 08:21:20|42117.8|42097.8|42129.6|42109.6|42129.6|42109.6|42117.8|42097.8|2
1724228490000|2024-08-21 08:21:30|42127.3|42107.3|42129.6|42109.6|42129.6|42109.6|42127.3|42107.3|2
1724228500000|2024-08-21 08:21:40|42127.3|42107.3|42122.3|42102.3|42127.3|42107.3|42122.3|42102.3|3
1724228510000|2024-08-21 08:21:50|42119.8|42099.8|42112.6|42092.6|42119.8|42099.8|42112.3|42092.3|7
1724228520000|2024-08-21 08:22:00|42114.8|42094.8|42114.8|42094.8|42115.1|42095.1|42112.3|42092.3|1
1724228530000|2024-08-21 08:22:10|42115.1|42095.1|42110.1|42090.1|42115.1|42095.1|42110.1|42090.1|4
1724228540000|2024-08-21 08:22:20|42112.6|42092.6|42117.3|42097.3|42119.8|42099.8|42112.3|42092.3|3
1724228550000|2024-08-21 08:22:30|42119.8|42099.8|42119.8|42099.8|42120.1|42100.1|42119.8|42099.8|0
1724228560000|2024-08-21 08:22:40|42120.1|42100.1|42119.8|42099.8|42120.1|42100.1|42119.8|42099.8|0
1724228580000|2024-08-21 08:23:00|42119.6|42099.6|42124.8|42104.8|42124.8|42104.8|42117.3|42097.3|4
1724228590000|2024-08-21 08:23:10|42127.8|42107.8|42130.3|42110.3|42130.3|42110.3|42127.8|42107.8|3
1724228600000|2024-08-21 08:23:20|42130.6|42110.6|42119.6|42099.6|42137.6|42117.6|42119.6|42099.6|5
1724228610000|2024-08-21 08:23:30|42117.3|42097.3|42124.6|42104.6|42124.6|42104.6|42117.3|42097.3|9
1724228620000|2024-08-21 08:23:40|42122.3|42102.3|42122.3|42102.3|42127.3|42107.3|42122.3|42102.3|2
1724228630000|2024-08-21 08:23:50|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|0
1724228640000|2024-08-21 08:24:00|42122.3|42102.3|42129.6|42109.6|42129.6|42109.6|42122.3|42102.3|2
1724228650000|2024-08-21 08:24:10|42127.3|42107.3|42120.1|42100.1|42127.3|42107.3|42120.1|42100.1|15
1724228660000|2024-08-21 08:24:20|42117.8|42097.8|42120.1|42100.1|42120.1|42100.1|42117.8|42097.8|0
1724228670000|2024-08-21 08:24:30|42119.6|42099.6|42119.6|42099.6|42119.6|42099.6|42119.6|42099.6|1
1724228680000|2024-08-21 08:24:40|42117.1|42097.1|42114.8|42094.8|42119.6|42099.6|42114.8|42094.8|1
1724228690000|2024-08-21 08:24:50|42112.6|42092.6|42112.3|42092.3|42112.6|42092.6|42112.3|42092.3|4
1724228700000|2024-08-21 08:25:00|42110.1|42090.1|42115.1|42095.1|42117.1|42097.1|42110.1|42090.1|3
1724228710000|2024-08-21 08:25:10|42119.6|42099.6|42117.4|42097.4|42119.6|42099.6|42117.3|42097.3|0
1724228720000|2024-08-21 08:25:20|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1724228760000|2024-08-21 08:26:00|42117.4|42097.4|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|5
1724228770000|2024-08-21 08:26:10|42124.6|42104.6|42122.6|42102.6|42124.9|42104.9|42122.6|42102.6|3
1724228780000|2024-08-21 08:26:20|42120.3|42100.3|42120.1|42100.1|42120.3|42100.3|42120.1|42100.1|1
1724228790000|2024-08-21 08:26:30|42119.9|42099.9|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|1
1724228810000|2024-08-21 08:26:50|42117.8|42097.8|42117.4|42097.4|42119.9|42099.9|42115.1|42095.1|6
1724228820000|2024-08-21 08:27:00|42119.6|42099.6|42119.9|42099.9|42119.9|42099.9|42119.6|42099.6|0
1724228840000|2024-08-21 08:27:20|42120.1|42100.1|42117.4|42097.4|42122.4|42102.4|42117.4|42097.4|2
1724228860000|2024-08-21 08:27:40|42115.1|42095.1|42110.1|42090.1|42115.1|42095.1|42107.6|42087.6|1
1724228870000|2024-08-21 08:27:50|42109.6|42089.6|42104.9|42084.9|42109.6|42089.6|42104.9|42084.9|1
1724228880000|2024-08-21 08:28:00|42105.1|42085.1|42102.8|42082.8|42107.4|42087.4|42102.8|42082.8|2
1724228890000|2024-08-21 08:28:10|42097.6|42077.6|42097.6|42077.6|42099.9|42079.9|42097.6|42077.6|5
1724228900000|2024-08-21 08:28:20|42099.9|42079.9|42099.9|42079.9|42099.9|42079.9|42097.6|42077.6|0
1724228910000|2024-08-21 08:28:30|42100.1|42080.1|42102.6|42082.6|42102.6|42082.6|42099.9|42079.9|1
1724228920000|2024-08-21 08:28:40|42104.9|42084.9|42102.6|42082.6|42104.9|42084.9|42102.6|42082.6|1
1724228930000|2024-08-21 08:28:50|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|42102.4|42082.4|0
1724228940000|2024-08-21 08:29:00|42102.4|42082.4|42104.9|42084.9|42104.9|42084.9|42102.4|42082.4|2
1724228950000|2024-08-21 08:29:10|42102.4|42082.4|42104.9|42084.9|42107.1|42087.1|42102.4|42082.4|4
1724228960000|2024-08-21 08:29:20|42107.1|42087.1|42107.4|42087.4|42107.4|42087.4|42107.1|42087.1|5
1724228980000|2024-08-21 08:29:40|42105.1|42085.1|42109.6|42089.6|42109.6|42089.6|42105.1|42085.1|2
1724228990000|2024-08-21 08:29:50|42109.9|42089.9|42104.6|42084.6|42112.4|42092.4|42104.6|42084.6|5
1724229000000|2024-08-21 08:30:00|42102.4|42082.4|42097.6|42077.6|42102.4|42082.4|42097.6|42077.6|1
1724229010000|2024-08-21 08:30:10|42099.9|42079.9|42105.1|42085.1|42105.1|42085.1|42099.9|42079.9|1
1724229020000|2024-08-21 08:30:20|42105.4|42085.4|42105.1|42085.1|42105.4|42085.4|42105.1|42085.1|0
1724229030000|2024-08-21 08:30:30|42104.9|42084.9|42105.1|42085.1|42105.1|42085.1|42104.9|42084.9|0
1724229040000|2024-08-21 08:30:40|42104.9|42084.9|42102.6|42082.6|42104.9|42084.9|42102.6|42082.6|2
1724229050000|2024-08-21 08:30:50|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42104.6|42084.6|0
1724229060000|2024-08-21 08:31:00|42102.6|42082.6|42105.1|42085.1|42105.1|42085.1|42102.6|42082.6|1
1724229070000|2024-08-21 08:31:10|42107.4|42087.4|42105.1|42085.1|42107.4|42087.4|42105.1|42085.1|0
1724229080000|2024-08-21 08:31:20|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|1
1724229090000|2024-08-21 08:31:30|42107.9|42087.9|42107.6|42087.6|42107.9|42087.9|42107.6|42087.6|15
1724229100000|2024-08-21 08:31:40|42107.1|42087.1|42102.1|42082.1|42107.1|42087.1|42097.4|42077.4|17
1724229110000|2024-08-21 08:31:50|42104.4|42084.4|42102.1|42082.1|42104.4|42084.4|42102.1|42082.1|0
1724229120000|2024-08-21 08:32:00|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|0
1724229140000|2024-08-21 08:32:20|42104.4|42084.4|42099.6|42079.6|42104.4|42084.4|42099.6|42079.6|3
1724229160000|2024-08-21 08:32:40|42104.6|42084.6|42106.9|42086.9|42106.9|42086.9|42104.6|42084.6|0
1724229170000|2024-08-21 08:32:50|42104.7|42084.7|42104.7|42084.7|42109.7|42089.7|42104.7|42084.7|2
1724229180000|2024-08-21 08:33:00|42102.2|42082.2|42099.9|42079.9|42102.2|42082.2|42099.9|42079.9|0
1724229190000|2024-08-21 08:33:10|42100.1|42080.1|42102.6|42082.6|42102.6|42082.6|42100.1|42080.1|0
1724229200000|2024-08-21 08:33:20|42104.9|42084.9|42107.2|42087.2|42107.2|42087.2|42104.9|42084.9|0
1724229210000|2024-08-21 08:33:30|42109.4|42089.4|42109.7|42089.7|42109.7|42089.7|42109.4|42089.4|2
1724229220000|2024-08-21 08:33:40|42111.9|42091.9|42109.7|42089.7|42111.9|42091.9|42109.7|42089.7|0
1724229230000|2024-08-21 08:33:50|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|0
1724229240000|2024-08-21 08:34:00|42109.9|42089.9|42104.7|42084.7|42109.9|42089.9|42104.7|42084.7|1
1724229270000|2024-08-21 08:34:30|42104.9|42084.9|42102.6|42082.6|42104.9|42084.9|42102.6|42082.6|5
1724229280000|2024-08-21 08:34:40|42104.9|42084.9|42107.4|42087.4|42107.4|42087.4|42104.7|42084.7|0
1724229290000|2024-08-21 08:34:50|42105.1|42085.1|42107.4|42087.4|42107.4|42087.4|42104.9|42084.9|0
1724229300000|2024-08-21 08:35:00|||||||||6
1724229310000|2024-08-21 08:35:10|42102.4|42082.4|42097.6|42077.6|42102.4|42082.4|42097.6|42077.6|2
1724229340000|2024-08-21 08:35:40|42095.1|42075.1|42085.6|42065.6|42095.1|42075.1|42085.6|42065.6|3
1724229350000|2024-08-21 08:35:50|42082.9|42062.9|42075.4|42055.4|42082.9|42062.9|42075.4|42055.4|11
1724229360000|2024-08-21 08:36:00|42077.6|42057.6|42077.4|42057.4|42077.6|42057.6|42077.4|42057.4|13
1724229370000|2024-08-21 08:36:10|42075.1|42055.1|42077.4|42057.4|42077.4|42057.4|42075.1|42055.1|13
1724229380000|2024-08-21 08:36:20|42074.9|42054.9|42079.7|42059.7|42079.7|42059.7|42074.9|42054.9|4
1724229390000|2024-08-21 08:36:30|42077.4|42057.4|42074.7|42054.7|42077.4|42057.4|42074.7|42054.7|2
1724229400000|2024-08-21 08:36:40|42072.4|42052.4|42072.4|42052.4|42074.9|42054.9|42072.4|42052.4|1
1724229420000|2024-08-21 08:37:00|42072.2|42052.2|42080.1|42060.1|42080.1|42060.1|42072.2|42052.2|3
1724229430000|2024-08-21 08:37:10|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|0
1724229440000|2024-08-21 08:37:20|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1724229450000|2024-08-21 08:37:30|42082.6|42062.6|42084.9|42064.9|42084.9|42064.9|42082.6|42062.6|1
1724229460000|2024-08-21 08:37:40|||||||||1
1724229480000|2024-08-21 08:38:00|42085.2|42065.2|42092.7|42072.7|42092.7|42072.7|42085.2|42065.2|3
1724229500000|2024-08-21 08:38:20|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|0
1724229510000|2024-08-21 08:38:30|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|0
1724229520000|2024-08-21 08:38:40|42092.7|42072.7|42097.4|42077.4|42097.4|42077.4|42092.7|42072.7|4
1724229530000|2024-08-21 08:38:50|42095.2|42075.2|42094.7|42074.7|42095.2|42075.2|42094.7|42074.7|0
1724229540000|2024-08-21 08:39:00|42092.4|42072.4|42089.9|42069.9|42094.7|42074.7|42089.9|42069.9|5
1724229550000|2024-08-21 08:39:10|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.4|42069.4|1
1724229570000|2024-08-21 08:39:30|42087.4|42067.4|42089.7|42069.7|42089.7|42069.7|42087.4|42067.4|0
1724229580000|2024-08-21 08:39:40|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|0
1724229590000|2024-08-21 08:39:50|42087.4|42067.4|42089.7|42069.7|42089.7|42069.7|42087.4|42067.4|2
1724229600000|2024-08-21 08:40:00|42094.7|42074.7|42096.9|42076.9|42096.9|42076.9|42094.7|42074.7|1
1724229610000|2024-08-21 08:40:10|42099.4|42079.4|42102.4|42082.4|42102.4|42082.4|42099.4|42079.4|2
1724229620000|2024-08-21 08:40:20|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42102.4|42082.4|0
1724229630000|2024-08-21 08:40:30|42102.4|42082.4|42100.2|42080.2|42102.4|42082.4|42100.2|42080.2|2
1724229650000|2024-08-21 08:40:50|42099.7|42079.7|42100.2|42080.2|42100.2|42080.2|42097.4|42077.4|0
1724229660000|2024-08-21 08:41:00|42102.4|42082.4|42100.2|42080.2|42102.4|42082.4|42100.2|42080.2|0
1724229670000|2024-08-21 08:41:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|0
1724229680000|2024-08-21 08:41:20|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|0
1724229690000|2024-08-21 08:41:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1724229700000|2024-08-21 08:41:40|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|42107.4|42087.4|0
1724229710000|2024-08-21 08:41:50|42107.4|42087.4|42105.2|42085.2|42109.7|42089.7|42105.2|42085.2|1
1724229720000|2024-08-21 08:42:00|42107.4|42087.4|42110.2|42090.2|42110.2|42090.2|42107.4|42087.4|2
1724229730000|2024-08-21 08:42:10|42107.4|42087.4|42110.2|42090.2|42110.2|42090.2|42107.4|42087.4|3
1724229740000|2024-08-21 08:42:20|42109.9|42089.9|42107.4|42087.4|42110.2|42090.2|42107.4|42087.4|1
1724229750000|2024-08-21 08:42:30|42109.7|42089.7|42110.2|42090.2|42112.4|42092.4|42107.4|42087.4|0
1724229760000|2024-08-21 08:42:40|42112.4|42092.4|42107.4|42087.4|42112.4|42092.4|42107.2|42087.2|5
1724229770000|2024-08-21 08:42:50|42107.2|42087.2|42104.7|42084.7|42107.4|42087.4|42104.7|42084.7|0
1724229780000|2024-08-21 08:43:00|42100.2|42080.2|42097.7|42077.7|42100.2|42080.2|42097.4|42077.4|2
1724229790000|2024-08-21 08:43:10|42095.4|42075.4|42095.4|42075.4|42097.7|42077.7|42095.2|42075.2|2
1724229800000|2024-08-21 08:43:20|42094.9|42074.9|42097.4|42077.4|42097.4|42077.4|42094.9|42074.9|4
1724229830000|2024-08-21 08:43:50|42097.7|42077.7|42092.7|42072.7|42097.7|42077.7|42092.7|42072.7|2
1724229850000|2024-08-21 08:44:10|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|1
1724229860000|2024-08-21 08:44:20|||||||||1
1724229900000|2024-08-21 08:45:00|42097.2|42077.2|42097.4|42077.4|42097.4|42077.4|42097.2|42077.2|4
1724229910000|2024-08-21 08:45:10|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|0
1724229920000|2024-08-21 08:45:20|42099.9|42079.9|42102.5|42082.5|42102.5|42082.5|42099.7|42079.7|6
1724229930000|2024-08-21 08:45:30|42100.2|42080.2|42097.7|42077.7|42100.2|42080.2|42097.7|42077.7|3
1724229940000|2024-08-21 08:45:40|42097.5|42077.5|42092.7|42072.7|42097.5|42077.5|42092.7|42072.7|2
1724229950000|2024-08-21 08:45:50|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|6
1724229960000|2024-08-21 08:46:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|4
1724229970000|2024-08-21 08:46:10|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|8
1724229980000|2024-08-21 08:46:20|42080.4|42060.4|42072.7|42052.7|42080.4|42060.4|42072.7|42052.7|8
1724230000000|2024-08-21 08:46:40|42072.2|42052.2|42062.7|42042.7|42072.2|42052.2|42062.7|42042.7|12
1724230010000|2024-08-21 08:46:50|42060.4|42040.4|42063.2|42043.2|42063.2|42043.2|42058.2|42038.2|10
1724230020000|2024-08-21 08:47:00|42062.9|42042.9|42062.9|42042.9|42063.2|42043.2|42057.9|42037.9|21
1724230030000|2024-08-21 08:47:10|42060.4|42040.4|42077.9|42057.9|42077.9|42057.9|42060.4|42040.4|27
1724230050000|2024-08-21 08:47:30|42080.2|42060.2|42080.4|42060.4|42080.4|42060.4|42080.2|42060.2|0
1724230060000|2024-08-21 08:47:40|42080.9|42060.9|42085.7|42065.7|42085.7|42065.7|42080.9|42060.9|4
1724230070000|2024-08-21 08:47:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.5|42067.5|4
1724230090000|2024-08-21 08:48:10|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.2|42065.2|1
1724230100000|2024-08-21 08:48:20|42087.9|42067.9|42085.2|42065.2|42090.2|42070.2|42085.2|42065.2|0
1724230120000|2024-08-21 08:48:40|42082.9|42062.9|42085.7|42065.7|42085.7|42065.7|42082.9|42062.9|1
1724230130000|2024-08-21 08:48:50|42087.9|42067.9|42092.9|42072.9|42092.9|42072.9|42087.9|42067.9|0
1724230140000|2024-08-21 08:49:00|42093.2|42073.2|42093.4|42073.4|42093.4|42073.4|42090.7|42070.7|0
1724230150000|2024-08-21 08:49:10|42093.2|42073.2|42090.7|42070.7|42093.2|42073.2|42090.7|42070.7|1
1724230160000|2024-08-21 08:49:20|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|0
1724230180000|2024-08-21 08:49:40|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|2
1724230190000|2024-08-21 08:49:50|42095.7|42075.7|42097.9|42077.9|42097.9|42077.9|42095.7|42075.7|1
1724230200000|2024-08-21 08:50:00|42095.4|42075.4|42095.7|42075.7|42095.7|42075.7|42095.4|42075.4|0
1724230210000|2024-08-21 08:50:10|42097.9|42077.9|42100.7|42080.7|42105.2|42085.2|42097.9|42077.9|10
1724230220000|2024-08-21 08:50:20|42102.9|42082.9|42092.9|42072.9|42105.4|42085.4|42092.9|42072.9|8
1724230230000|2024-08-21 08:50:30|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|0
1724230240000|2024-08-21 08:50:40|42088.4|42068.4|42088|42068|42088.4|42068.4|42088|42068|0
1724230250000|2024-08-21 08:50:50|42087.7|42067.7|42083|42063|42087.7|42067.7|42083|42063|2
1724230260000|2024-08-21 08:51:00|42080.7|42060.7|42075.5|42055.5|42080.7|42060.7|42075.5|42055.5|1
1724230270000|2024-08-21 08:51:10|42073|42053|42068|42048|42073|42053|42068|42048|1
1724230280000|2024-08-21 08:51:20|||||||||3
1724230290000|2024-08-21 08:51:30|42070.7|42050.7|42073.4|42053.4|42073.4|42053.4|42070.7|42050.7|5
1724230300000|2024-08-21 08:51:40|42073.2|42053.2|42078.4|42058.4|42080.5|42060.5|42070.7|42050.7|5
1724230310000|2024-08-21 08:51:50|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|0
1724230320000|2024-08-21 08:52:00|||||||||2
1724230330000|2024-08-21 08:52:10|42085.7|42065.7|42088|42068|42088|42068|42085.7|42065.7|0
1724230340000|2024-08-21 08:52:20|42085.7|42065.7|42088.2|42068.2|42088.2|42068.2|42085.7|42065.7|3
1724230350000|2024-08-21 08:52:30|42090.2|42070.2|42090.7|42070.7|42090.7|42070.7|42088|42068|0
1724230360000|2024-08-21 08:52:40|42093|42073|42097.7|42077.7|42097.7|42077.7|42093|42073|1
1724230370000|2024-08-21 08:52:50|42098|42078|42098|42078|42098|42078|42098|42078|2
1724230380000|2024-08-21 08:53:00|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|1
1724230390000|2024-08-21 08:53:10|42095.5|42075.5|42095.5|42075.5|42095.5|42075.5|42095.5|42075.5|0
1724230400000|2024-08-21 08:53:20|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42095.5|42075.5|1
1724230410000|2024-08-21 08:53:30|42093.4|42073.4|42095.7|42075.7|42095.7|42075.7|42093.2|42073.2|1
1724230420000|2024-08-21 08:53:40|42095.5|42075.5|42095.5|42075.5|42095.7|42075.7|42095.5|42075.5|0
1724230430000|2024-08-21 08:53:50|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|0
1724230440000|2024-08-21 08:54:00|42098|42078|42093.2|42073.2|42098|42078|42093.2|42073.2|4
1724230450000|2024-08-21 08:54:10|42090.7|42070.7|42093|42073|42093|42073|42090.7|42070.7|1
1724230460000|2024-08-21 08:54:20|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|0
1724230470000|2024-08-21 08:54:30|42088.7|42068.7|42088.4|42068.4|42088.7|42068.7|42088.4|42068.4|3
1724230480000|2024-08-21 08:54:40|42090.7|42070.7|42090.5|42070.5|42093.2|42073.2|42090.5|42070.5|1
1724230490000|2024-08-21 08:54:50|42088.2|42068.2|42093.2|42073.2|42093.2|42073.2|42088.2|42068.2|0
1724230500000|2024-08-21 08:55:00|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|0
1724230510000|2024-08-21 08:55:10|42093.4|42073.4|42095.7|42075.7|42095.7|42075.7|42093.4|42073.4|0
1724230530000|2024-08-21 08:55:30|42098|42078|42098|42078|42098.2|42078.2|42098|42078|2
1724230540000|2024-08-21 08:55:40|42097.7|42077.7|42098.2|42078.2|42098.2|42078.2|42095.5|42075.5|1
1724230550000|2024-08-21 08:55:50|42095.7|42075.7|42095.5|42075.5|42095.7|42075.7|42095.5|42075.5|1
1724230560000|2024-08-21 08:56:00|42093.2|42073.2|42090.7|42070.7|42093.2|42073.2|42088|42068|1
1724230570000|2024-08-21 08:56:10|42093|42073|42097.7|42077.7|42097.7|42077.7|42093|42073|1
1724230580000|2024-08-21 08:56:20|42095.5|42075.5|42098|42078|42098|42078|42093.2|42073.2|3
1724230590000|2024-08-21 08:56:30|42098.2|42078.2|42098.2|42078.2|42098.2|42078.2|42098.2|42078.2|0
1724230600000|2024-08-21 08:56:40|42098|42078|42098|42078|42098.2|42078.2|42098|42078|2
1724230610000|2024-08-21 08:56:50|42100.2|42080.2|42095.5|42075.5|42100.5|42080.5|42095.5|42075.5|6
1724230620000|2024-08-21 08:57:00|42098|42078|42095.5|42075.5|42098|42078|42095.5|42075.5|0
1724230630000|2024-08-21 08:57:10|42093.2|42073.2|42095.5|42075.5|42095.7|42075.7|42093.2|42073.2|0
1724230640000|2024-08-21 08:57:20|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|42095.7|42075.7|1
1724230650000|2024-08-21 08:57:30|42098|42078|42095.7|42075.7|42098|42078|42095.5|42075.5|1
1724230660000|2024-08-21 08:57:40|42098|42078|42095.7|42075.7|42098|42078|42095.7|42075.7|1
1724230670000|2024-08-21 08:57:50|42098|42078|42098|42078|42098|42078|42098|42078|2
1724230680000|2024-08-21 08:58:00|42097.7|42077.7|42090.7|42070.7|42097.7|42077.7|42090.7|42070.7|1
1724230690000|2024-08-21 08:58:10|42090.5|42070.5|42088.2|42068.2|42090.5|42070.5|42088|42068|4
1724230700000|2024-08-21 08:58:20|42088|42068|42078|42058|42088|42068|42078|42058|3
1724230710000|2024-08-21 08:58:30|42072.8|42052.8|42072.5|42052.5|42075.3|42055.3|42072.5|42052.5|3
1724230720000|2024-08-21 08:58:40|42070.3|42050.3|42068|42048|42070.5|42050.5|42068|42048|0
1724230730000|2024-08-21 08:58:50|42065.7|42045.7|42065.5|42045.5|42068|42048|42065.5|42045.5|1
1724230740000|2024-08-21 08:59:00|42062.5|42042.5|42055.3|42035.3|42062.5|42042.5|42055.3|42035.3|5
1724230750000|2024-08-21 08:59:10|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|4
1724230760000|2024-08-21 08:59:20|42057.8|42037.8|42057.8|42037.8|42058|42038|42057.8|42037.8|1
1724230770000|2024-08-21 08:59:30|42060|42040|42060.3|42040.3|42060.3|42040.3|42060|42040|9
1724230780000|2024-08-21 08:59:40|42060|42040|42060.3|42040.3|42060.3|42040.3|42060|42040|0
1724230790000|2024-08-21 08:59:50|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|1
1724230800000|2024-08-21 09:00:00|42067.3|42047.3|42067.8|42047.8|42067.8|42047.8|42067.3|42047.3|1
1724230810000|2024-08-21 09:00:10|42073|42053|42078|42058|42078|42058|42073|42053|8
1724230820000|2024-08-21 09:00:20|42078.2|42058.2|42078|42058|42080.5|42060.5|42075.5|42055.5|8
1724230830000|2024-08-21 09:00:30|42080.3|42060.3|42075.3|42055.3|42080.3|42060.3|42075.3|42055.3|0
1724230840000|2024-08-21 09:00:40|42077.5|42057.5|42080.3|42060.3|42080.3|42060.3|42077.5|42057.5|1
1724230850000|2024-08-21 09:00:50|42080.5|42060.5|42082.8|42062.8|42082.8|42062.8|42080.5|42060.5|0
1724230860000|2024-08-21 09:01:00|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|0
1724230880000|2024-08-21 09:01:20|42085.3|42065.3|42093|42073|42093|42073|42085.3|42065.3|7
1724230890000|2024-08-21 09:01:30|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|1
1724230910000|2024-08-21 09:01:50|42093|42073|42109.6|42089.6|42109.6|42089.6|42093|42073|7
1724230920000|2024-08-21 09:02:00|42107.3|42087.3|42125|42105|42125|42105|42107.1|42087.1|19
1724230930000|2024-08-21 09:02:10|42125.3|42105.3|42122.3|42102.3|42127.3|42107.3|42122.3|42102.3|9
1724230940000|2024-08-21 09:02:20|42120|42100|42120|42100|42120|42100|42120|42100|0
1724230950000|2024-08-21 09:02:30|42119.8|42099.8|42117.3|42097.3|42119.8|42099.8|42117.3|42097.3|1
1724230960000|2024-08-21 09:02:40|42114.8|42094.8|42110|42090|42114.8|42094.8|42110|42090|2
1724230980000|2024-08-21 09:03:00|42112.5|42092.5|42122.5|42102.5|42122.5|42102.5|42112.5|42092.5|9
1724230990000|2024-08-21 09:03:10|42124.8|42104.8|42127.3|42107.3|42127.3|42107.3|42124.8|42104.8|5
1724231000000|2024-08-21 09:03:20|42129.6|42109.6|42132.3|42112.3|42132.3|42112.3|42129.6|42109.6|2
1724231010000|2024-08-21 09:03:30|42132.5|42112.5|42142.5|42122.5|42142.5|42122.5|42132.5|42112.5|7
1724231020000|2024-08-21 09:03:40|42144.8|42124.8|42147.5|42127.5|42147.5|42127.5|42144.8|42124.8|7
1724231030000|2024-08-21 09:03:50|42147.3|42127.3|42147.5|42127.5|42147.5|42127.5|42144.8|42124.8|13
1724231040000|2024-08-21 09:04:00|42149.8|42129.8|42159.8|42139.8|42159.8|42139.8|42149.8|42129.8|15
1724231050000|2024-08-21 09:04:10|42162.1|42142.1|42164.6|42144.6|42164.6|42144.6|42162.1|42142.1|4
1724231060000|2024-08-21 09:04:20|42162.3|42142.3|42164.6|42144.6|42166.8|42146.8|42162.3|42142.3|0
1724231070000|2024-08-21 09:04:30|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.1|42142.1|4
1724231080000|2024-08-21 09:04:40|42164.6|42144.6|42164.8|42144.8|42164.8|42144.8|42162.3|42142.3|2
1724231090000|2024-08-21 09:04:50|42162.5|42142.5|42157.3|42137.3|42162.5|42142.5|42157.3|42137.3|3
1724231100000|2024-08-21 09:05:00|42157.5|42137.5|42160|42140|42160|42140|42157.5|42137.5|6
1724231110000|2024-08-21 09:05:10|42162.3|42142.3|42174.8|42154.8|42174.8|42154.8|42162.3|42142.3|9
1724231120000|2024-08-21 09:05:20|42175|42155|42175|42155|42175|42155|42172.8|42152.8|1
1724231130000|2024-08-21 09:05:30|42175.3|42155.3|42175.1|42155.1|42175.3|42155.3|42175.1|42155.1|3
1724231140000|2024-08-21 09:05:40|42174.8|42154.8|42172.1|42152.1|42174.8|42154.8|42172.1|42152.1|1
1724231150000|2024-08-21 09:05:50|42169.8|42149.8|42167.6|42147.6|42170.3|42150.3|42167.6|42147.6|1
1724231160000|2024-08-21 09:06:00|42165.3|42145.3|42167.6|42147.6|42167.6|42147.6|42165.3|42145.3|0
1724231170000|2024-08-21 09:06:10|42169.8|42149.8|42167.6|42147.6|42170.1|42150.1|42165.3|42145.3|3
1724231180000|2024-08-21 09:06:20|42169.8|42149.8|42170.3|42150.3|42170.3|42150.3|42167.6|42147.6|1
1724231190000|2024-08-21 09:06:30|42174.8|42154.8|42177.8|42157.8|42177.8|42157.8|42174.8|42154.8|2
1724231200000|2024-08-21 09:06:40|42180.1|42160.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|3
1724231210000|2024-08-21 09:06:50|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42175.1|42155.1|0
1724231220000|2024-08-21 09:07:00|42177.6|42157.6|42180.1|42160.1|42180.1|42160.1|42177.6|42157.6|7
1724231230000|2024-08-21 09:07:10|42182.6|42162.6|42184.8|42164.8|42184.8|42164.8|42182.6|42162.6|5
1724231240000|2024-08-21 09:07:20|42185.1|42165.1|42185.3|42165.3|42185.3|42165.3|42182.8|42162.8|2
1724231250000|2024-08-21 09:07:30|42183|42163|42177.8|42157.8|42185.3|42165.3|42177.8|42157.8|5
1724231260000|2024-08-21 09:07:40|42178|42158|42177.8|42157.8|42178|42158|42177.8|42157.8|0
1724231270000|2024-08-21 09:07:50|42177.6|42157.6|42170.1|42150.1|42177.6|42157.6|42170.1|42150.1|3
1724231280000|2024-08-21 09:08:00|42165.1|42145.1|42160.3|42140.3|42165.1|42145.1|42160.3|42140.3|3
1724231290000|2024-08-21 09:08:10|||||||||2
1724231300000|2024-08-21 09:08:20|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|0
1724231310000|2024-08-21 09:08:30|42163|42143|42163|42143|42165.3|42145.3|42162.8|42142.8|4
1724231320000|2024-08-21 09:08:40|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|0
1724231330000|2024-08-21 09:08:50|42163|42143|42163|42143|42165.5|42145.5|42163|42143|1
1724231340000|2024-08-21 09:09:00|42165.3|42145.3|42175.1|42155.1|42175.1|42155.1|42163|42143|3
1724231350000|2024-08-21 09:09:10|42177.6|42157.6|42180.3|42160.3|42182.6|42162.6|42177.6|42157.6|2
1724231360000|2024-08-21 09:09:20|42182.6|42162.6|42180.3|42160.3|42182.6|42162.6|42180.3|42160.3|0
1724231370000|2024-08-21 09:09:30|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|0
1724231380000|2024-08-21 09:09:40|42184.8|42164.8|42182.6|42162.6|42184.8|42164.8|42182.6|42162.6|0
1724231390000|2024-08-21 09:09:50|42180.3|42160.3|42184.8|42164.8|42184.8|42164.8|42180.3|42160.3|0
1724231400000|2024-08-21 09:10:00|42182.6|42162.6|42184.8|42164.8|42184.8|42164.8|42180.1|42160.1|3
1724231420000|2024-08-21 09:10:20|42185.1|42165.1|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|4
1724231430000|2024-08-21 09:10:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|0
1724231440000|2024-08-21 09:10:40|42180.1|42160.1|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|0
1724231450000|2024-08-21 09:10:50|42184.8|42164.8|42182.6|42162.6|42185.1|42165.1|42182.3|42162.3|3
1724231460000|2024-08-21 09:11:00|42184.8|42164.8|42180.3|42160.3|42185.1|42165.1|42180.3|42160.3|4
1724231470000|2024-08-21 09:11:10|42180.1|42160.1|42177.8|42157.8|42180.1|42160.1|42177.8|42157.8|2
1724231480000|2024-08-21 09:11:20|42175.3|42155.3|42172.8|42152.8|42175.3|42155.3|42172.8|42152.8|1
1724231490000|2024-08-21 09:11:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|3
1724231500000|2024-08-21 09:11:40|42170.6|42150.6|42165.3|42145.3|42170.6|42150.6|42165.3|42145.3|0
1724231510000|2024-08-21 09:11:50|42162.8|42142.8|42160.6|42140.6|42162.8|42142.8|42160.6|42140.6|0
1724231520000|2024-08-21 09:12:00|42162.8|42142.8|42162.6|42142.6|42165.3|42145.3|42162.6|42142.6|0
1724231530000|2024-08-21 09:12:10|42162.8|42142.8|42162.8|42142.8|42165.1|42145.1|42162.8|42142.8|1
1724231540000|2024-08-21 09:12:20|42162.6|42142.6|42160.3|42140.3|42162.6|42142.6|42157.8|42137.8|2
1724231550000|2024-08-21 09:12:30|42160.1|42140.1|42162.6|42142.6|42162.6|42142.6|42157.8|42137.8|1
1724231560000|2024-08-21 09:12:40|42160.3|42140.3|42163.3|42143.3|42163.3|42143.3|42158.1|42138.1|5
1724231570000|2024-08-21 09:12:50|42170.3|42150.3|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|3
1724231590000|2024-08-21 09:13:10|||||||||2
1724231600000|2024-08-21 09:13:20|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|0
1724231610000|2024-08-21 09:13:30|42169.9|42149.9|42170.3|42150.3|42170.3|42150.3|42167.6|42147.6|2
1724231620000|2024-08-21 09:13:40|42169.9|42149.9|42167.6|42147.6|42170.3|42150.3|42167.6|42147.6|0
1724231630000|2024-08-21 09:13:50|42169.9|42149.9|42169.9|42149.9|42170.3|42150.3|42167.8|42147.8|0
1724231640000|2024-08-21 09:14:00|42167.6|42147.6|42167.6|42147.6|42170.3|42150.3|42167.6|42147.6|0
1724231650000|2024-08-21 09:14:10|42165.3|42145.3|42165.3|42145.3|42167.4|42147.4|42162.8|42142.8|3
1724231670000|2024-08-21 09:14:30|42165.6|42145.6|42162.8|42142.8|42165.6|42145.6|42162.8|42142.8|1
1724231680000|2024-08-21 09:14:40|42165.1|42145.1|42162.8|42142.8|42165.1|42145.1|42162.8|42142.8|1
1724231690000|2024-08-21 09:14:50|42165.1|42145.1|42162.8|42142.8|42165.1|42145.1|42162.8|42142.8|0
1724231700000|2024-08-21 09:15:00|42165.1|42145.1|42162.6|42142.6|42165.1|42145.1|42162.6|42142.6|2
1724231710000|2024-08-21 09:15:10|42155.3|42135.3|42152.8|42132.8|42155.3|42135.3|42152.8|42132.8|7
1724231730000|2024-08-21 09:15:30|42148.1|42128.1|42150.6|42130.6|42152.8|42132.8|42148.1|42128.1|0
1724231740000|2024-08-21 09:15:40|42152.8|42132.8|42155.1|42135.1|42155.1|42135.1|42152.8|42132.8|2
1724231750000|2024-08-21 09:15:50|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42155.3|42135.3|2
1724231760000|2024-08-21 09:16:00|42160.3|42140.3|42162.6|42142.6|42162.6|42142.6|42160.3|42140.3|4
1724231770000|2024-08-21 09:16:10|42165.1|42145.1|42167.4|42147.4|42167.4|42147.4|42165.1|42145.1|0
1724231780000|2024-08-21 09:16:20|42165.1|42145.1|42167.4|42147.4|42167.4|42147.4|42165.1|42145.1|0
1724231790000|2024-08-21 09:16:30|42165.1|42145.1|42172.6|42152.6|42172.6|42152.6|42165.1|42145.1|3
1724231800000|2024-08-21 09:16:40|42170.1|42150.1|42167.8|42147.8|42170.1|42150.1|42167.8|42147.8|2
1724231810000|2024-08-21 09:16:50|42170.1|42150.1|42157.6|42137.6|42170.1|42150.1|42157.6|42137.6|1
1724231820000|2024-08-21 09:17:00|42152.6|42132.6|42150.3|42130.3|42152.6|42132.6|42150.3|42130.3|3
1724231830000|2024-08-21 09:17:10|42147.6|42127.6|42142.8|42122.8|42147.6|42127.6|42142.8|42122.8|0
1724231840000|2024-08-21 09:17:20|42142.6|42122.6|42137.8|42117.8|42142.6|42122.6|42137.8|42117.8|2
1724231850000|2024-08-21 09:17:30|42137.6|42117.6|42135.1|42115.1|42137.8|42117.8|42132.8|42112.8|1
1724231860000|2024-08-21 09:17:40|42132.8|42112.8|42137.8|42117.8|42137.8|42117.8|42132.8|42112.8|4
1724231870000|2024-08-21 09:17:50|42137.6|42117.6|42135.3|42115.3|42137.8|42117.8|42132.8|42112.8|4
1724231890000|2024-08-21 09:18:10|42135.6|42115.6|42140.3|42120.3|42140.3|42120.3|42135.6|42115.6|4
1724231900000|2024-08-21 09:18:20|42142.6|42122.6|42150.1|42130.1|42150.1|42130.1|42142.6|42122.6|3
1724231910000|2024-08-21 09:18:30|42152.4|42132.4|42155.1|42135.1|42155.1|42135.1|42149.9|42129.9|3
1724231920000|2024-08-21 09:18:40|42155.4|42135.4|42155.1|42135.1|42157.6|42137.6|42155.1|42135.1|4
1724231930000|2024-08-21 09:18:50|42155.4|42135.4|42155.4|42135.4|42157.6|42137.6|42155.4|42135.4|2
1724231940000|2024-08-21 09:19:00|42153.1|42133.1|42155.4|42135.4|42155.4|42135.4|42153.1|42133.1|1
1724231970000|2024-08-21 09:19:30|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|42157.9|42137.9|2
1724231980000|2024-08-21 09:19:40|42160.1|42140.1|42162.6|42142.6|42162.6|42142.6|42160.1|42140.1|2
1724232000000|2024-08-21 09:20:00|42164.9|42144.9|42167.6|42147.6|42167.6|42147.6|42164.9|42144.9|0
1724232010000|2024-08-21 09:20:10|42170.1|42150.1|42167.6|42147.6|42170.1|42150.1|42167.6|42147.6|0
1724232020000|2024-08-21 09:20:20|42172.6|42152.6|42174.9|42154.9|42174.9|42154.9|42172.6|42152.6|5
1724232030000|2024-08-21 09:20:30|42177.2|42157.2|42182.9|42162.9|42182.9|42162.9|42177.2|42157.2|2
1724232040000|2024-08-21 09:20:40|42180.6|42160.6|42180.6|42160.6|42182.9|42162.9|42178.1|42158.1|2
1724232050000|2024-08-21 09:20:50|42180.8|42160.8|42180.6|42160.6|42180.8|42160.8|42180.6|42160.6|2
1724232060000|2024-08-21 09:21:00|42183.1|42163.1|42191.3|42171.3|42191.3|42171.3|42183.1|42163.1|25
1724232070000|2024-08-21 09:21:10|42195.8|42175.8|42193.3|42173.3|42195.8|42175.8|42193.3|42173.3|2
1724232080000|2024-08-21 09:21:20|42190.6|42170.6|42188.1|42168.1|42190.6|42170.6|42188.1|42168.1|4
1724232090000|2024-08-21 09:21:30|42185.8|42165.8|42185.6|42165.6|42185.8|42165.8|42183.6|42163.6|10
1724232100000|2024-08-21 09:21:40|42187.9|42167.9|42185.8|42165.8|42187.9|42167.9|42183.3|42163.3|2
1724232110000|2024-08-21 09:21:50|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|42183.3|42163.3|1
1724232120000|2024-08-21 09:22:00|42185.6|42165.6|42185.8|42165.8|42185.8|42165.8|42185.6|42165.6|3
1724232130000|2024-08-21 09:22:10|42188.1|42168.1|42188.3|42168.3|42188.3|42168.3|42188.1|42168.1|0
1724232140000|2024-08-21 09:22:20|42185.8|42165.8|42190.8|42170.8|42190.8|42170.8|42183.3|42163.3|3
1724232160000|2024-08-21 09:22:40|42193.1|42173.1|42190.8|42170.8|42193.3|42173.3|42190.8|42170.8|0
1724232170000|2024-08-21 09:22:50|42190.6|42170.6|42188.3|42168.3|42190.6|42170.6|42188.3|42168.3|1
1724232180000|2024-08-21 09:23:00|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|42188.3|42168.3|0
1724232190000|2024-08-21 09:23:10|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|42188.1|42168.1|1
1724232200000|2024-08-21 09:23:20|42190.6|42170.6|42188.3|42168.3|42190.8|42170.8|42188.3|42168.3|0
1724232210000|2024-08-21 09:23:30|42188.6|42168.6|42190.8|42170.8|42190.8|42170.8|42188.6|42168.6|0
1724232220000|2024-08-21 09:23:40|42188.3|42168.3|42188.3|42168.3|42190.6|42170.6|42188.3|42168.3|0
1724232230000|2024-08-21 09:23:50|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|3
1724232250000|2024-08-21 09:24:10|42193.4|42173.4|42195.9|42175.9|42195.9|42175.9|42193.4|42173.4|2
1724232260000|2024-08-21 09:24:20|42195.6|42175.6|42193.4|42173.4|42195.6|42175.6|42193.4|42173.4|0
1724232270000|2024-08-21 09:24:30|42193.1|42173.1|42190.9|42170.9|42193.1|42173.1|42190.9|42170.9|3
1724232280000|2024-08-21 09:24:40|42188.4|42168.4|42185.9|42165.9|42188.4|42168.4|42185.9|42165.9|2
1724232290000|2024-08-21 09:24:50|42185.6|42165.6|42180.9|42160.9|42185.6|42165.6|42180.9|42160.9|0
1724232300000|2024-08-21 09:25:00|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|2
1724232310000|2024-08-21 09:25:10|42175.9|42155.9|42173.6|42153.6|42175.9|42155.9|42173.6|42153.6|0
1724232320000|2024-08-21 09:25:20|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|0
1724232330000|2024-08-21 09:25:30|42178.1|42158.1|42180.6|42160.6|42180.6|42160.6|42175.9|42155.9|3
1724232340000|2024-08-21 09:25:40|42178.4|42158.4|42180.6|42160.6|42180.6|42160.6|42178.4|42158.4|1
1724232350000|2024-08-21 09:25:50|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1724232360000|2024-08-21 09:26:00|42180.6|42160.6|42178.1|42158.1|42180.6|42160.6|42175.9|42155.9|4
1724232370000|2024-08-21 09:26:10|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|0
1724232380000|2024-08-21 09:26:20|42178.4|42158.4|42178.1|42158.1|42178.4|42158.4|42178.1|42158.1|1
1724232390000|2024-08-21 09:26:30|42175.9|42155.9|42175.6|42155.6|42175.9|42155.9|42175.6|42155.6|1
1724232400000|2024-08-21 09:26:40|42175.4|42155.4|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|1
1724232410000|2024-08-21 09:26:50|42175.9|42155.9|42178.1|42158.1|42178.1|42158.1|42175.9|42155.9|0
1724232420000|2024-08-21 09:27:00|42175.6|42155.6|42170.9|42150.9|42175.6|42155.6|42170.9|42150.9|2
1724232430000|2024-08-21 09:27:10|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|42173.1|42153.1|0
1724232440000|2024-08-21 09:27:20|42175.4|42155.4|42173.1|42153.1|42175.4|42155.4|42173.1|42153.1|0
1724232450000|2024-08-21 09:27:30|42170.4|42150.4|42175.4|42155.4|42175.4|42155.4|42170.4|42150.4|2
1724232460000|2024-08-21 09:27:40|42177.9|42157.9|42175.6|42155.6|42177.9|42157.9|42175.6|42155.6|0
1724232470000|2024-08-21 09:27:50|42178.1|42158.1|42175.6|42155.6|42178.1|42158.1|42175.6|42155.6|6
1724232500000|2024-08-21 09:28:20|42177.9|42157.9|42178.1|42158.1|42178.1|42158.1|42177.9|42157.9|0
1724232510000|2024-08-21 09:28:30|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|6
1724232520000|2024-08-21 09:28:40|42177.9|42157.9|42175.9|42155.9|42177.9|42157.9|42175.6|42155.6|7
1724232530000|2024-08-21 09:28:50|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42175.9|42155.9|0
1724232540000|2024-08-21 09:29:00|42180.4|42160.4|42183.1|42163.1|42183.1|42163.1|42180.4|42160.4|7
1724232550000|2024-08-21 09:29:10|42183.4|42163.4|42188.1|42168.1|42188.1|42168.1|42183.4|42163.4|2
1724232560000|2024-08-21 09:29:20|42185.6|42165.6|42183.4|42163.4|42185.6|42165.6|42183.4|42163.4|1
1724232570000|2024-08-21 09:29:30|42185.9|42165.9|42183.1|42163.1|42185.9|42165.9|42183.1|42163.1|3
1724232580000|2024-08-21 09:29:40|42182.9|42162.9|42185.4|42165.4|42185.4|42165.4|42182.9|42162.9|0
1724232590000|2024-08-21 09:29:50|42180.9|42160.9|42178.1|42158.1|42183.1|42163.1|42178.1|42158.1|2
1724232600000|2024-08-21 09:30:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42178.1|42158.1|0
1724232610000|2024-08-21 09:30:10|42178.1|42158.1|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|1
1724232620000|2024-08-21 09:30:20|42180.4|42160.4|42177.9|42157.9|42180.4|42160.4|42177.9|42157.9|0
1724232630000|2024-08-21 09:30:30|42175.6|42155.6|42170.6|42150.6|42175.6|42155.6|42170.6|42150.6|1
1724232640000|2024-08-21 09:30:40|42173.1|42153.1|42175.4|42155.4|42175.4|42155.4|42173.1|42153.1|0
1724232650000|2024-08-21 09:30:50|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|0
1724232660000|2024-08-21 09:31:00|42175.4|42155.4|42175.6|42155.6|42175.6|42155.6|42175.4|42155.4|2
1724232670000|2024-08-21 09:31:10|42173.1|42153.1|42168.1|42148.1|42173.1|42153.1|42167.9|42147.9|9
1724232680000|2024-08-21 09:31:20|42168.4|42148.4|42173.2|42153.2|42173.2|42153.2|42168.4|42148.4|21
1724232690000|2024-08-21 09:31:30|42175.4|42155.4|42177.9|42157.9|42182.7|42162.7|42175.4|42155.4|2
1724232700000|2024-08-21 09:31:40|42178.2|42158.2|42172.9|42152.9|42178.2|42158.2|42172.9|42152.9|6
1724232710000|2024-08-21 09:31:50|42172.7|42152.7|42172.9|42152.9|42172.9|42152.9|42172.7|42152.7|1
1724232720000|2024-08-21 09:32:00|42170.7|42150.7|42170.2|42150.2|42172.9|42152.9|42170.2|42150.2|1
1724232730000|2024-08-21 09:32:10|42170.4|42150.4|42172.9|42152.9|42172.9|42152.9|42170.4|42150.4|1
1724232740000|2024-08-21 09:32:20|||||||||1
1724232750000|2024-08-21 09:32:30|42175.7|42155.7|42178.2|42158.2|42180.4|42160.4|42175.7|42155.7|4
1724232760000|2024-08-21 09:32:40|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|3
1724232770000|2024-08-21 09:32:50|42175.4|42155.4|42177.9|42157.9|42177.9|42157.9|42175.4|42155.4|2
1724232780000|2024-08-21 09:33:00|42177.7|42157.7|42177.9|42157.9|42177.9|42157.9|42175.4|42155.4|4
1724232790000|2024-08-21 09:33:10|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|0
1724232800000|2024-08-21 09:33:20|42173.2|42153.2|42175.7|42155.7|42175.7|42155.7|42173.2|42153.2|1
1724232810000|2024-08-21 09:33:30|42177.9|42157.9|42173.2|42153.2|42177.9|42157.9|42172.9|42152.9|1
1724232820000|2024-08-21 09:33:40|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|1
1724232830000|2024-08-21 09:33:50|||||||||1
1724232840000|2024-08-21 09:34:00|42168.4|42148.4|42172.9|42152.9|42172.9|42152.9|42167.9|42147.9|6
1724232850000|2024-08-21 09:34:10|42173.2|42153.2|42175.9|42155.9|42175.9|42155.9|42173.2|42153.2|10
1724232860000|2024-08-21 09:34:20|42178.2|42158.2|42185.4|42165.4|42185.4|42165.4|42178.2|42158.2|4
1724232870000|2024-08-21 09:34:30|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|0
1724232880000|2024-08-21 09:34:40|42187.9|42167.9|42185.7|42165.7|42187.9|42167.9|42185.7|42165.7|0
1724232890000|2024-08-21 09:34:50|42187.9|42167.9|42188.2|42168.2|42188.2|42168.2|42187.9|42167.9|0
1724232900000|2024-08-21 09:35:00|42188.4|42168.4|42193.2|42173.2|42193.2|42173.2|42188.4|42168.4|0
1724232910000|2024-08-21 09:35:10|||||||||9
1724232920000|2024-08-21 09:35:20|42190.9|42170.9|42190.9|42170.9|42193.2|42173.2|42190.7|42170.7|12
1724232930000|2024-08-21 09:35:30|42190.7|42170.7|42188.2|42168.2|42190.7|42170.7|42188.2|42168.2|6
1724232940000|2024-08-21 09:35:40|42188.4|42168.4|42188.4|42168.4|42190.7|42170.7|42188.4|42168.4|0
1724232950000|2024-08-21 09:35:50|42190.7|42170.7|42188.2|42168.2|42190.7|42170.7|42188.2|42168.2|2
1724232960000|2024-08-21 09:36:00|42185.9|42165.9|42183.4|42163.4|42185.9|42165.9|42183.2|42163.2|9
1724232970000|2024-08-21 09:36:10|42185.9|42165.9|42188.2|42168.2|42188.2|42168.2|42185.9|42165.9|6
1724232980000|2024-08-21 09:36:20|42188.4|42168.4|42185.7|42165.7|42190.7|42170.7|42185.7|42165.7|2
1724232990000|2024-08-21 09:36:30|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|7
1724233000000|2024-08-21 09:36:40|42178.4|42158.4|42180.9|42160.9|42180.9|42160.9|42178.4|42158.4|0
1724233010000|2024-08-21 09:36:50|42178.6|42158.6|42178.2|42158.2|42180.9|42160.9|42178.2|42158.2|4
1724233030000|2024-08-21 09:37:10|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|0
1724233050000|2024-08-21 09:37:30|42178.2|42158.2|42175.7|42155.7|42178.2|42158.2|42173.7|42153.7|8
1724233060000|2024-08-21 09:37:40|42175.9|42155.9|42175.7|42155.7|42175.9|42155.9|42173.4|42153.4|0
1724233070000|2024-08-21 09:37:50|42173.4|42153.4|42173.4|42153.4|42175.9|42155.9|42173.4|42153.4|4
1724233080000|2024-08-21 09:38:00|42173.2|42153.2|42170.9|42150.9|42173.2|42153.2|42170.9|42150.9|0
1724233090000|2024-08-21 09:38:10|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|1
1724233100000|2024-08-21 09:38:20|42172.9|42152.9|42173.4|42153.4|42173.4|42153.4|42172.9|42152.9|1
1724233110000|2024-08-21 09:38:30|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|0
1724233120000|2024-08-21 09:38:40|42180.2|42160.2|42180.5|42160.5|42180.5|42160.5|42180.2|42160.2|3
1724233130000|2024-08-21 09:38:50|42180.7|42160.7|42185.9|42165.9|42185.9|42165.9|42180.7|42160.7|5
1724233140000|2024-08-21 09:39:00|42185.7|42165.7|42188.2|42168.2|42188.2|42168.2|42185.7|42165.7|1
1724233150000|2024-08-21 09:39:10|42188.4|42168.4|42188.2|42168.2|42188.4|42168.4|42188.2|42168.2|1
1724233160000|2024-08-21 09:39:20|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|0
1724233170000|2024-08-21 09:39:30|||||||||1
1724233180000|2024-08-21 09:39:40|42190.7|42170.7|42193.4|42173.4|42193.4|42173.4|42190.7|42170.7|1
1724233190000|2024-08-21 09:39:50|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|2
1724233210000|2024-08-21 09:40:10|42193.4|42173.4|42193.2|42173.2|42193.4|42173.4|42193.2|42173.2|2
1724233220000|2024-08-21 09:40:20|42195.7|42175.7|42193.4|42173.4|42195.7|42175.7|42193.4|42173.4|1
1724233230000|2024-08-21 09:40:30|42193.7|42173.7|42195.9|42175.9|42195.9|42175.9|42193.7|42173.7|0
1724233240000|2024-08-21 09:40:40|42195.7|42175.7|42193.4|42173.4|42195.7|42175.7|42193.4|42173.4|0
1724233250000|2024-08-21 09:40:50|||||||||4
1724233260000|2024-08-21 09:41:00|42191.2|42171.2|42188.7|42168.7|42191.2|42171.2|42188.7|42168.7|0
1724233270000|2024-08-21 09:41:10|42191.2|42171.2|42193.4|42173.4|42193.4|42173.4|42191.2|42171.2|2
1724233280000|2024-08-21 09:41:20|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|0
1724233290000|2024-08-21 09:41:30|42198.4|42178.4|42208.2|42188.2|42208.2|42188.2|42198.4|42178.4|15
1724233300000|2024-08-21 09:41:40|42208.4|42188.4|42213.2|42193.2|42213.2|42193.2|42208.2|42188.2|15
1724233310000|2024-08-21 09:41:50|42213.4|42193.4|42213.2|42193.2|42215.7|42195.7|42213.2|42193.2|3
1724233320000|2024-08-21 09:42:00|42213|42193|42205.7|42185.7|42213|42193|42205.7|42185.7|4
1724233330000|2024-08-21 09:42:10|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|42203.2|42183.2|0
1724233340000|2024-08-21 09:42:20|42205.7|42185.7|42203.2|42183.2|42205.7|42185.7|42203.2|42183.2|2
1724233350000|2024-08-21 09:42:30|42203|42183|42200.7|42180.7|42203|42183|42200.7|42180.7|0
1724233370000|2024-08-21 09:42:50|42203|42183|42213.7|42193.7|42218.4|42198.4|42200.9|42180.9|19
1724233380000|2024-08-21 09:43:00|42215.9|42195.9|42218.4|42198.4|42218.4|42198.4|42213.7|42193.7|12
1724233390000|2024-08-21 09:43:10|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|0
1724233400000|2024-08-21 09:43:20|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|42218.7|42198.7|5
1724233410000|2024-08-21 09:43:30|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|0
1724233420000|2024-08-21 09:43:40|42218.2|42198.2|42218.4|42198.4|42218.4|42198.4|42218|42198|8
1724233430000|2024-08-21 09:43:50|42220.7|42200.7|42233.4|42213.4|42233.4|42213.4|42220.7|42200.7|44
1724233450000|2024-08-21 09:44:10|42231.2|42211.2|42235.9|42215.9|42235.9|42215.9|42231.2|42211.2|2
1724233460000|2024-08-21 09:44:20|42233.4|42213.4|42225.9|42205.9|42233.4|42213.4|42225.9|42205.9|19
1724233470000|2024-08-21 09:44:30|42225.7|42205.7|42225.7|42205.7|42225.7|42205.7|42225.7|42205.7|2
1724233480000|2024-08-21 09:44:40|42220.7|42200.7|42211|42191|42220.7|42200.7|42211|42191|6
1724233490000|2024-08-21 09:44:50|42210.7|42190.7|42211|42191|42213.2|42193.2|42210.7|42190.7|2
1724233500000|2024-08-21 09:45:00|42211.2|42191.2|42208.5|42188.5|42213.5|42193.5|42208.5|42188.5|1
1724233510000|2024-08-21 09:45:10|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|8
1724233520000|2024-08-21 09:45:20|42211|42191|42213.5|42193.5|42213.5|42193.5|42211|42191|3
1724233530000|2024-08-21 09:45:30|42216|42196|42216|42196|42216|42196|42216|42196|27
1724233560000|2024-08-21 09:46:00|42216.2|42196.2|42216|42196|42218.5|42198.5|42216|42196|4
1724233570000|2024-08-21 09:46:10|42215.7|42195.7|42216|42196|42216|42196|42213.5|42193.5|0
1724233580000|2024-08-21 09:46:20|42213.5|42193.5|42216|42196|42216|42196|42213.5|42193.5|4
1724233590000|2024-08-21 09:46:30|42213.5|42193.5|42208|42188|42213.5|42193.5|42208|42188|2
1724233600000|2024-08-21 09:46:40|42205.7|42185.7|42201|42181|42205.7|42185.7|42201|42181|1
1724233610000|2024-08-21 09:46:50|42196|42176|42198.2|42178.2|42201|42181|42196|42176|2
1724233620000|2024-08-21 09:47:00|42198.5|42178.5|42200.7|42180.7|42201|42181|42198.5|42178.5|0
1724233630000|2024-08-21 09:47:10|42201|42181|42198.2|42178.2|42201|42181|42198.2|42178.2|0
1724233640000|2024-08-21 09:47:20|42198|42178|42193|42173|42198|42178|42193|42173|2
1724233650000|2024-08-21 09:47:30|42190.7|42170.7|42190.5|42170.5|42192.8|42172.8|42190.5|42170.5|1
1724233660000|2024-08-21 09:47:40|42190.7|42170.7|42190.5|42170.5|42195.3|42175.3|42190.5|42170.5|11
1724233670000|2024-08-21 09:47:50|42190.7|42170.7|42180.3|42160.3|42190.7|42170.7|42180.3|42160.3|42
1724233680000|2024-08-21 09:48:00|42178|42158|42175.7|42155.7|42178|42158|42175.7|42155.7|0
1724233690000|2024-08-21 09:48:10|42175.5|42155.5|42170.3|42150.3|42175.5|42155.5|42170|42150|117
1724233700000|2024-08-21 09:48:20|42168|42148|42167.8|42147.8|42168|42148|42167.8|42147.8|3
1724233710000|2024-08-21 09:48:30|42165.3|42145.3|42163|42143|42165.3|42145.3|42163|42143|4
1724233720000|2024-08-21 09:48:40|42165.5|42145.5|42165.3|42145.3|42165.5|42145.5|42162.8|42142.8|4
1724233730000|2024-08-21 09:48:50|42163|42143|42165.3|42145.3|42165.3|42145.3|42162.8|42142.8|1
1724233740000|2024-08-21 09:49:00|42165.5|42145.5|42165|42145|42165.5|42145.5|42165|42145|3
1724233750000|2024-08-21 09:49:10|42162.8|42142.8|42158|42138|42162.8|42142.8|42158|42138|0
1724233770000|2024-08-21 09:49:30|42157.8|42137.8|42153|42133|42158|42138|42153|42133|2
1724233790000|2024-08-21 09:49:50|42155.3|42135.3|42155.3|42135.3|42155.5|42135.5|42153|42133|0
1724233800000|2024-08-21 09:50:00|42155.5|42135.5|42152.8|42132.8|42155.5|42135.5|42152.8|42132.8|1
1724233810000|2024-08-21 09:50:10|||||||||5
1724233820000|2024-08-21 09:50:20|42155|42135|42157.8|42137.8|42157.8|42137.8|42155|42135|0
1724233830000|2024-08-21 09:50:30|42160|42140|42160.3|42140.3|42160.3|42140.3|42160|42140|0
1724233840000|2024-08-21 09:50:40|42162.8|42142.8|42162.8|42142.8|42165.3|42145.3|42162.8|42142.8|0
1724233850000|2024-08-21 09:50:50|||||||||1
1724233860000|2024-08-21 09:51:00|42160.5|42140.5|42160.3|42140.3|42162.8|42142.8|42160.3|42140.3|1
1724233870000|2024-08-21 09:51:10|42162.8|42142.8|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|0
1724233880000|2024-08-21 09:51:20|42160|42140|42160|42140|42160|42140|42157.8|42137.8|0
1724233890000|2024-08-21 09:51:30|42162.8|42142.8|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|1
1724233910000|2024-08-21 09:51:50|42160|42140|42157.8|42137.8|42160|42140|42157.8|42137.8|0
1724233920000|2024-08-21 09:52:00|42157.5|42137.5|42155|42135|42157.5|42137.5|42152.5|42132.5|3
1724233940000|2024-08-21 09:52:20|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|1
1724233950000|2024-08-21 09:52:30|42155.5|42135.5|42155.3|42135.3|42155.5|42135.5|42155.3|42135.3|0
1724233960000|2024-08-21 09:52:40|42155.5|42135.5|42160.1|42140.1|42160.1|42140.1|42153|42133|1
1724233970000|2024-08-21 09:52:50|42157.8|42137.8|42160.1|42140.1|42160.1|42140.1|42157.8|42137.8|0
1724233980000|2024-08-21 09:53:00|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|0
1724233990000|2024-08-21 09:53:10|42160.5|42140.5|42165.5|42145.5|42165.5|42145.5|42160.5|42140.5|4
1724234000000|2024-08-21 09:53:20|42167.8|42147.8|42167.8|42147.8|42168|42148|42167.8|42147.8|2
1724234010000|2024-08-21 09:53:30|42167.6|42147.6|42167.8|42147.8|42167.8|42147.8|42165.3|42145.3|0
1724234030000|2024-08-21 09:53:50|42165.5|42145.5|42167.8|42147.8|42167.8|42147.8|42165.5|42145.5|0
1724234040000|2024-08-21 09:54:00|42168|42148|42167.8|42147.8|42170.1|42150.1|42167.8|42147.8|0
1724234050000|2024-08-21 09:54:10|42165.1|42145.1|42165.3|42145.3|42165.3|42145.3|42165.1|42145.1|2
1724234070000|2024-08-21 09:54:30|42165.1|42145.1|42157.8|42137.8|42165.1|42145.1|42157.8|42137.8|1
1724234080000|2024-08-21 09:54:40|42157.6|42137.6|42157.8|42137.8|42157.8|42137.8|42157.6|42137.6|4
1724234090000|2024-08-21 09:54:50|42158.3|42138.3|42162.8|42142.8|42162.8|42142.8|42158.3|42138.3|1
1724234100000|2024-08-21 09:55:00|42163|42143|42167.8|42147.8|42167.8|42147.8|42163|42143|0
1724234110000|2024-08-21 09:55:10|42170.5|42150.5|42172.8|42152.8|42173|42153|42170.5|42150.5|3
1724234120000|2024-08-21 09:55:20|42175.3|42155.3|42172.6|42152.6|42177.6|42157.6|42172.6|42152.6|3
1724234130000|2024-08-21 09:55:30|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|42172.1|42152.1|4
1724234140000|2024-08-21 09:55:40|42170.1|42150.1|42172.6|42152.6|42172.6|42152.6|42170.1|42150.1|1
1724234160000|2024-08-21 09:56:00|42175.1|42155.1|42180.1|42160.1|42180.1|42160.1|42175.1|42155.1|1
1724234180000|2024-08-21 09:56:20|42177.8|42157.8|42180.1|42160.1|42180.1|42160.1|42177.8|42157.8|1
1724234190000|2024-08-21 09:56:30|42177.8|42157.8|42177.6|42157.6|42180.1|42160.1|42177.6|42157.6|0
1724234200000|2024-08-21 09:56:40|42180.1|42160.1|42177.6|42157.6|42180.1|42160.1|42177.6|42157.6|0
1724234220000|2024-08-21 09:57:00|42177.3|42157.3|42174.6|42154.6|42177.3|42157.3|42174.6|42154.6|4
1724234230000|2024-08-21 09:57:10|42177.1|42157.1|42172.3|42152.3|42177.1|42157.1|42172.3|42152.3|0
1724234240000|2024-08-21 09:57:20|42174.8|42154.8|42175.1|42155.1|42175.1|42155.1|42174.8|42154.8|1
1724234250000|2024-08-21 09:57:30|42172.3|42152.3|42172.6|42152.6|42172.6|42152.6|42172.3|42152.3|7
1724234260000|2024-08-21 09:57:40|42172.8|42152.8|42175.1|42155.1|42175.1|42155.1|42172.8|42152.8|1
1724234270000|2024-08-21 09:57:50|42175.3|42155.3|42178|42158|42178|42158|42175.3|42155.3|1
1724234280000|2024-08-21 09:58:00|42180.3|42160.3|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|1
1724234290000|2024-08-21 09:58:10|42180.3|42160.3|42185.1|42165.1|42185.1|42165.1|42180.3|42160.3|0
1724234300000|2024-08-21 09:58:20|42187.6|42167.6|42190.3|42170.3|42190.3|42170.3|42187.6|42167.6|3
1724234320000|2024-08-21 09:58:40|||||||||2
1724234330000|2024-08-21 09:58:50|42190.1|42170.1|42192.3|42172.3|42192.3|42172.3|42190.1|42170.1|5
1724234340000|2024-08-21 09:59:00|42190.1|42170.1|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|2
1724234360000|2024-08-21 09:59:20|42187.3|42167.3|42185.1|42165.1|42187.3|42167.3|42185.1|42165.1|3
1724234370000|2024-08-21 09:59:30|42187.3|42167.3|42187.6|42167.6|42189.6|42169.6|42187.3|42167.3|0
1724234380000|2024-08-21 09:59:40|42189.8|42169.8|42190.1|42170.1|42190.1|42170.1|42189.8|42169.8|2
1724234390000|2024-08-21 09:59:50|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|1
1724234400000|2024-08-21 10:00:00|42187.6|42167.6|42187.8|42167.8|42187.8|42167.8|42185.1|42165.1|2
1724234410000|2024-08-21 10:00:10|42188.1|42168.1|42190.1|42170.1|42190.1|42170.1|42187.8|42167.8|0
1724234420000|2024-08-21 10:00:20|42185.6|42165.6|42190.3|42170.3|42190.3|42170.3|42185.6|42165.6|0
1724234430000|2024-08-21 10:00:30|42190.6|42170.6|42190.3|42170.3|42190.6|42170.6|42190.3|42170.3|0
1724234440000|2024-08-21 10:00:40|42190.6|42170.6|42192.8|42172.8|42192.8|42172.8|42190.6|42170.6|2
1724234450000|2024-08-21 10:00:50|42193.3|42173.3|42197.8|42177.8|42197.8|42177.8|42193.3|42173.3|12
1724234460000|2024-08-21 10:01:00|42198.3|42178.3|42202.8|42182.8|42205.1|42185.1|42198.3|42178.3|3
1724234480000|2024-08-21 10:01:20|||||||||1
1724234500000|2024-08-21 10:01:40|42200.3|42180.3|42197.8|42177.8|42202.6|42182.6|42195.6|42175.6|4
1724234510000|2024-08-21 10:01:50|42195.6|42175.6|42200.6|42180.6|42200.6|42180.6|42195.6|42175.6|5
1724234520000|2024-08-21 10:02:00|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|0
1724234540000|2024-08-21 10:02:20|42205.3|42185.3|42218.3|42198.3|42218.3|42198.3|42205.3|42185.3|18
1724234550000|2024-08-21 10:02:30|42220.8|42200.8|42215.6|42195.6|42220.8|42200.8|42215.6|42195.6|3
1724234560000|2024-08-21 10:02:40|||||||||2
1724234580000|2024-08-21 10:03:00|||||||||1
1724234590000|2024-08-21 10:03:10|||||||||1
1724234610000|2024-08-21 10:03:30|||||||||2
1724234640000|2024-08-21 10:04:00|42218.1|42198.1|42215.6|42195.6|42218.1|42198.1|42213.1|42193.1|6
1724234650000|2024-08-21 10:04:10|42213.1|42193.1|42215.6|42195.6|42215.6|42195.6|42213.1|42193.1|0
1724234660000|2024-08-21 10:04:20|42215.3|42195.3|42213.1|42193.1|42215.6|42195.6|42213.1|42193.1|1
1724234670000|2024-08-21 10:04:30|42212.8|42192.8|42210.3|42190.3|42212.8|42192.8|42208.1|42188.1|14
1724234690000|2024-08-21 10:04:50|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|0
1724234700000|2024-08-21 10:05:00|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|42205.8|42185.8|0
1724234730000|2024-08-21 10:05:30|42208.1|42188.1|42210.3|42190.3|42210.3|42190.3|42208.1|42188.1|0
1724234740000|2024-08-21 10:05:40|42208.1|42188.1|42210.3|42190.3|42210.3|42190.3|42208.1|42188.1|0
1724234750000|2024-08-21 10:05:50|42212.8|42192.8|42215.4|42195.4|42215.4|42195.4|42210.8|42190.8|5
1724234770000|2024-08-21 10:06:10|42215.6|42195.6|42215.8|42195.8|42218.3|42198.3|42215.6|42195.6|0
1724234780000|2024-08-21 10:06:20|42218.1|42198.1|42220.6|42200.6|42220.6|42200.6|42218.1|42198.1|0
1724234790000|2024-08-21 10:06:30|42222.9|42202.9|42222.9|42202.9|42225.6|42205.6|42222.9|42202.9|4
1724234820000|2024-08-21 10:07:00|42220.8|42200.8|42230.6|42210.6|42230.6|42210.6|42220.8|42200.8|4
1724234830000|2024-08-21 10:07:10|42228.3|42208.3|42228.3|42208.3|42228.6|42208.6|42228.3|42208.3|1
1724234850000|2024-08-21 10:07:30|42226.1|42206.1|42223.3|42203.3|42226.1|42206.1|42223.3|42203.3|1
1724234860000|2024-08-21 10:07:40|42223.1|42203.1|42222.9|42202.9|42223.1|42203.1|42222.9|42202.9|2
1724234870000|2024-08-21 10:07:50|42223.1|42203.1|42223.3|42203.3|42225.6|42205.6|42223.1|42203.1|1
1724234880000|2024-08-21 10:08:00|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|1
1724234890000|2024-08-21 10:08:10|42227.9|42207.9|42223.3|42203.3|42227.9|42207.9|42223.3|42203.3|5
1724234900000|2024-08-21 10:08:20|42220.8|42200.8|42218.1|42198.1|42220.8|42200.8|42218.1|42198.1|11
1724234910000|2024-08-21 10:08:30|42218.3|42198.3|42220.8|42200.8|42220.8|42200.8|42218.3|42198.3|1
1724234920000|2024-08-21 10:08:40|42220.6|42200.6|42218.3|42198.3|42220.6|42200.6|42218.3|42198.3|0
1724234930000|2024-08-21 10:08:50|42220.6|42200.6|42218.3|42198.3|42220.8|42200.8|42216.1|42196.1|0
1724234940000|2024-08-21 10:09:00|42220.6|42200.6|42218.3|42198.3|42220.6|42200.6|42218.3|42198.3|0
1724234950000|2024-08-21 10:09:10|42218.1|42198.1|42215.8|42195.8|42218.1|42198.1|42215.8|42195.8|1
1724234960000|2024-08-21 10:09:20|42213.6|42193.6|42213.3|42193.3|42213.6|42193.6|42213.3|42193.3|1
1724234980000|2024-08-21 10:09:40|42211.1|42191.1|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|1
1724234990000|2024-08-21 10:09:50|42211.1|42191.1|42213.3|42193.3|42213.3|42193.3|42211.1|42191.1|1
1724235000000|2024-08-21 10:10:00|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|1
1724235010000|2024-08-21 10:10:10|42211.3|42191.3|42216.1|42196.1|42216.1|42196.1|42211.3|42191.3|3
1724235030000|2024-08-21 10:10:30|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|48
1724235040000|2024-08-21 10:10:40|42233.1|42213.1|42233.3|42213.3|42235.8|42215.8|42233.1|42213.1|6
1724235050000|2024-08-21 10:10:50|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|0
1724235060000|2024-08-21 10:11:00|||||||||5
1724235070000|2024-08-21 10:11:10|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|0
1724235080000|2024-08-21 10:11:20|42235.8|42215.8|42238.1|42218.1|42238.1|42218.1|42233.6|42213.6|0
1724235090000|2024-08-21 10:11:30|42235.8|42215.8|42238.1|42218.1|42238.1|42218.1|42235.8|42215.8|1
1724235100000|2024-08-21 10:11:40|42238.3|42218.3|42250.8|42230.8|42250.8|42230.8|42238.3|42218.3|10
1724235110000|2024-08-21 10:11:50|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|1
1724235120000|2024-08-21 10:12:00|42248.1|42228.1|42251.1|42231.1|42253.1|42233.1|42246.1|42226.1|10
1724235130000|2024-08-21 10:12:10|42251.3|42231.3|42253.6|42233.6|42253.6|42233.6|42251.3|42231.3|3
1724235150000|2024-08-21 10:12:30|42251.1|42231.1|42248.8|42228.8|42253.6|42233.6|42248.8|42228.8|5
1724235160000|2024-08-21 10:12:40|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|0
1724235170000|2024-08-21 10:12:50|||||||||2
1724235180000|2024-08-21 10:13:00|42246.3|42226.3|42248.6|42228.6|42248.6|42228.6|42246.1|42226.1|0
1724235190000|2024-08-21 10:13:10|42248.8|42228.8|42251.1|42231.1|42251.1|42231.1|42248.6|42228.6|1
1724235200000|2024-08-21 10:13:20|42251.3|42231.3|42248.6|42228.6|42253.6|42233.6|42248.6|42228.6|2
1724235210000|2024-08-21 10:13:30|42246.1|42226.1|42246.1|42226.1|42248.8|42228.8|42246.1|42226.1|3
1724235230000|2024-08-21 10:13:50|||||||||2
1724235240000|2024-08-21 10:14:00|42246.3|42226.3|42246.1|42226.1|42246.3|42226.3|42246.1|42226.1|0
1724235260000|2024-08-21 10:14:20|42245.9|42225.9|42246.1|42226.1|42246.1|42226.1|42245.9|42225.9|0
1724235270000|2024-08-21 10:14:30|42253.4|42233.4|42253.6|42233.6|42253.6|42233.6|42253.4|42233.4|1
1724235280000|2024-08-21 10:14:40|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|9
1724235290000|2024-08-21 10:14:50|42244.1|42224.1|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|1
1724235300000|2024-08-21 10:15:00|42236.1|42216.1|42233.6|42213.6|42238.4|42218.4|42233.6|42213.6|9
1724235310000|2024-08-21 10:15:10|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|2
1724235320000|2024-08-21 10:15:20|42235.9|42215.9|42236.1|42216.1|42236.1|42216.1|42233.6|42213.6|2
1724235340000|2024-08-21 10:15:40|42238.4|42218.4|42233.6|42213.6|42238.6|42218.6|42233.6|42213.6|0
1724235350000|2024-08-21 10:15:50|42233.8|42213.8|42238.4|42218.4|42238.6|42218.6|42233.8|42213.8|0
1724235370000|2024-08-21 10:16:10|42233.6|42213.6|42233.4|42213.4|42236.1|42216.1|42233.4|42213.4|0
1724235380000|2024-08-21 10:16:20|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|42233.6|42213.6|0
1724235390000|2024-08-21 10:16:30|42233.4|42213.4|42228.4|42208.4|42233.4|42213.4|42228.4|42208.4|10
1724235400000|2024-08-21 10:16:40|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|0
1724235410000|2024-08-21 10:16:50|42226.1|42206.1|42223.6|42203.6|42226.1|42206.1|42223.6|42203.6|1
1724235420000|2024-08-21 10:17:00|42226.1|42206.1|42228.4|42208.4|42228.6|42208.6|42226.1|42206.1|1
1724235430000|2024-08-21 10:17:10|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.4|42208.4|0
1724235440000|2024-08-21 10:17:20|42231.1|42211.1|42241.1|42221.1|42241.1|42221.1|42231.1|42211.1|0
1724235460000|2024-08-21 10:17:40|42243.4|42223.4|42243.6|42223.6|42243.6|42223.6|42243.4|42223.4|2
1724235470000|2024-08-21 10:17:50|42243.4|42223.4|42248.4|42228.4|42248.4|42228.4|42241.1|42221.1|6
1724235480000|2024-08-21 10:18:00|42250.9|42230.9|42259.3|42239.3|42259.3|42239.3|42248.4|42228.4|17
1724235490000|2024-08-21 10:18:10|42259.1|42239.1|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|0
1724235500000|2024-08-21 10:18:20|42259.1|42239.1|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|3
1724235510000|2024-08-21 10:18:30|42259.1|42239.1|42263.9|42243.9|42263.9|42243.9|42259.1|42239.1|4
1724235520000|2024-08-21 10:18:40|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|2
1724235530000|2024-08-21 10:18:50|42263.9|42243.9|42261.6|42241.6|42263.9|42243.9|42261.6|42241.6|5
1724235540000|2024-08-21 10:19:00|42261.1|42241.1|42254.1|42234.1|42261.6|42241.6|42254.1|42234.1|3
1724235550000|2024-08-21 10:19:10|42254.3|42234.3|42254.1|42234.1|42256.6|42236.6|42254.1|42234.1|0
1724235560000|2024-08-21 10:19:20|42256.6|42236.6|42258.9|42238.9|42259.1|42239.1|42254.1|42234.1|5
1724235570000|2024-08-21 10:19:30|42256.6|42236.6|42254.1|42234.1|42256.6|42236.6|42254.1|42234.1|0
1724235590000|2024-08-21 10:19:50|42254.3|42234.3|42259.1|42239.1|42259.1|42239.1|42254.3|42234.3|2
1724235600000|2024-08-21 10:20:00|42256.6|42236.6|42254.1|42234.1|42256.6|42236.6|42254.1|42234.1|1
1724235610000|2024-08-21 10:20:10|42253.9|42233.9|42251.6|42231.6|42253.9|42233.9|42251.4|42231.4|1
1724235620000|2024-08-21 10:20:20|42246.6|42226.6|42246.6|42226.6|42249.1|42229.1|42246.6|42226.6|3
1724235630000|2024-08-21 10:20:30|42246.8|42226.8|42251.4|42231.4|42251.4|42231.4|42246.8|42226.8|3
1724235640000|2024-08-21 10:20:40|42251.6|42231.6|42256.4|42236.4|42256.6|42236.6|42251.6|42231.6|6
1724235650000|2024-08-21 10:20:50|42254.1|42234.1|42256.4|42236.4|42256.6|42236.6|42254.1|42234.1|1
1724235660000|2024-08-21 10:21:00|42254.1|42234.1|42254.1|42234.1|42256.4|42236.4|42254.1|42234.1|0
1724235670000|2024-08-21 10:21:10|||||||||2
1724235690000|2024-08-21 10:21:30|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|42251.6|42231.6|1
1724235700000|2024-08-21 10:21:40|||||||||3
1724235720000|2024-08-21 10:22:00|42256.8|42236.8|42261.8|42241.8|42261.8|42241.8|42256.8|42236.8|17
1724235730000|2024-08-21 10:22:10|42264.1|42244.1|42262.1|42242.1|42264.1|42244.1|42261.8|42241.8|6
1724235750000|2024-08-21 10:22:30|42261.8|42241.8|42259.6|42239.6|42262.1|42242.1|42259.6|42239.6|1
1724235760000|2024-08-21 10:22:40|||||||||3
1724235770000|2024-08-21 10:22:50|||||||||1
1724235780000|2024-08-21 10:23:00|||||||||4
1724235790000|2024-08-21 10:23:10|42249.6|42229.6|42247.3|42227.3|42249.6|42229.6|42247.3|42227.3|2
1724235800000|2024-08-21 10:23:20|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|3
1724235810000|2024-08-21 10:23:30|42247.3|42227.3|42249.3|42229.3|42249.3|42229.3|42246.8|42226.8|3
1724235850000|2024-08-21 10:24:10|42247.1|42227.1|42244.3|42224.3|42247.1|42227.1|42244.3|42224.3|5
1724235860000|2024-08-21 10:24:20|42244.6|42224.6|42247.1|42227.1|42247.1|42227.1|42244.6|42224.6|0
1724235870000|2024-08-21 10:24:30|42244.6|42224.6|42244.6|42224.6|42244.6|42224.6|42244.6|42224.6|2
1724235880000|2024-08-21 10:24:40|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|42249.6|42229.6|3
1724235890000|2024-08-21 10:24:50|42249.8|42229.8|42254.6|42234.6|42254.6|42234.6|42249.8|42229.8|9
1724235900000|2024-08-21 10:25:00|||||||||3
1724235910000|2024-08-21 10:25:10|42252.3|42232.3|42249.6|42229.6|42252.3|42232.3|42249.6|42229.6|6
1724235920000|2024-08-21 10:25:20|42249.4|42229.4|42244.6|42224.6|42249.4|42229.4|42244.6|42224.6|0
1724235930000|2024-08-21 10:25:30|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|4
1724235940000|2024-08-21 10:25:40|42244.6|42224.6|42244.6|42224.6|42247.1|42227.1|42244.6|42224.6|1
1724235960000|2024-08-21 10:26:00|42244.8|42224.8|42254.4|42234.4|42254.4|42234.4|42244.8|42224.8|3
1724235970000|2024-08-21 10:26:10|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|0
1724235980000|2024-08-21 10:26:20|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|2
1724235990000|2024-08-21 10:26:30|42256.9|42236.9|42257.1|42237.1|42257.1|42237.1|42256.9|42236.9|4
1724236000000|2024-08-21 10:26:40|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|42259.6|42239.6|0
1724236030000|2024-08-21 10:27:10|42261.9|42241.9|42264.6|42244.6|42264.6|42244.6|42259.6|42239.6|3
1724236040000|2024-08-21 10:27:20|42262.1|42242.1|42261.9|42241.9|42262.1|42242.1|42259.4|42239.4|10
1724236050000|2024-08-21 10:27:30|42259.6|42239.6|42256.9|42236.9|42262.1|42242.1|42256.9|42236.9|9
1724236060000|2024-08-21 10:27:40|42254.6|42234.6|42257.1|42237.1|42257.1|42237.1|42254.6|42234.6|1
1724236070000|2024-08-21 10:27:50|42259.6|42239.6|42257.1|42237.1|42259.6|42239.6|42257.1|42237.1|4
1724236080000|2024-08-21 10:28:00|42259.4|42239.4|42262.1|42242.1|42262.1|42242.1|42259.4|42239.4|4
1724236090000|2024-08-21 10:28:10|42259.6|42239.6|42262.1|42242.1|42262.1|42242.1|42259.6|42239.6|3
1724236100000|2024-08-21 10:28:20|42264.4|42244.4|42264.6|42244.6|42264.6|42244.6|42264.4|42244.4|1
1724236110000|2024-08-21 10:28:30|42264.8|42244.8|42266.9|42246.9|42267.3|42247.3|42264.6|42244.6|43
1724236120000|2024-08-21 10:28:40|42269.4|42249.4|42269.1|42249.1|42269.4|42249.4|42269.1|42249.1|0
1724236130000|2024-08-21 10:28:50|||||||||1
1724236140000|2024-08-21 10:29:00|42271.9|42251.9|42267.1|42247.1|42272.1|42252.1|42267.1|42247.1|13
1724236150000|2024-08-21 10:29:10|42269.4|42249.4|42269.6|42249.6|42274.6|42254.6|42269.4|42249.4|15
1724236160000|2024-08-21 10:29:20|42271.9|42251.9|42272.1|42252.1|42272.1|42252.1|42269.4|42249.4|5
1724236170000|2024-08-21 10:29:30|42269.6|42249.6|42269.4|42249.4|42271.9|42251.9|42269.4|42249.4|3
1724236180000|2024-08-21 10:29:40|42271.9|42251.9|42274.1|42254.1|42274.4|42254.4|42271.9|42251.9|0
1724236190000|2024-08-21 10:29:50|42274.4|42254.4|42262.1|42242.1|42274.4|42254.4|42259.8|42239.8|2
1724236200000|2024-08-21 10:30:00|42259.8|42239.8|42262.1|42242.1|42264.1|42244.1|42259.6|42239.6|1
1724236210000|2024-08-21 10:30:10|42264.4|42244.4|42266.6|42246.6|42266.9|42246.9|42264.4|42244.4|5
1724236220000|2024-08-21 10:30:20|42264.4|42244.4|42271.6|42251.6|42271.6|42251.6|42264.4|42244.4|1
1724236230000|2024-08-21 10:30:30|42269.4|42249.4|42269.4|42249.4|42271.6|42251.6|42267.1|42247.1|5
1724236240000|2024-08-21 10:30:40|42271.6|42251.6|42271.6|42251.6|42271.6|42251.6|42269.1|42249.1|7
1724236250000|2024-08-21 10:30:50|42271.9|42251.9|42271.6|42251.6|42271.9|42251.9|42269.4|42249.4|1
1724236260000|2024-08-21 10:31:00|42274.1|42254.1|42271.6|42251.6|42274.4|42254.4|42271.6|42251.6|7
1724236280000|2024-08-21 10:31:20|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|2
1724236290000|2024-08-21 10:31:30|42267.1|42247.1|42266.9|42246.9|42269.4|42249.4|42266.9|42246.9|1
1724236300000|2024-08-21 10:31:40|42266.6|42246.6|42262.1|42242.1|42266.6|42246.6|42259.8|42239.8|2
1724236310000|2024-08-21 10:31:50|42261.9|42241.9|42261.9|42241.9|42262.1|42242.1|42261.9|42241.9|1
1724236320000|2024-08-21 10:32:00|42259.6|42239.6|42264.4|42244.4|42264.4|42244.4|42259.6|42239.6|1
1724236330000|2024-08-21 10:32:10|42264.6|42244.6|42282.1|42262.1|42282.1|42262.1|42264.6|42244.6|10
1724236340000|2024-08-21 10:32:20|42286.7|42266.7|42284.4|42264.4|42286.7|42266.7|42281.9|42261.9|3
1724236350000|2024-08-21 10:32:30|42281.9|42261.9|42269.6|42249.6|42281.9|42261.9|42269.6|42249.6|6
1724236360000|2024-08-21 10:32:40|42271.9|42251.9|42266.9|42246.9|42271.9|42251.9|42266.9|42246.9|1
1724236370000|2024-08-21 10:32:50|42264.4|42244.4|42266.9|42246.9|42269.2|42249.2|42264.4|42244.4|1
1724236380000|2024-08-21 10:33:00|42269.2|42249.2|42269.2|42249.2|42271.4|42251.4|42269.2|42249.2|0
1724236390000|2024-08-21 10:33:10|42271.4|42251.4|42271.9|42251.9|42271.9|42251.9|42269.2|42249.2|1
1724236400000|2024-08-21 10:33:20|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|0
1724236410000|2024-08-21 10:33:30|42271.9|42251.9|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|1
1724236420000|2024-08-21 10:33:40|42269.4|42249.4|42271.7|42251.7|42271.9|42251.9|42269.4|42249.4|0
1724236430000|2024-08-21 10:33:50|42269.4|42249.4|42274.2|42254.2|42274.2|42254.2|42269.4|42249.4|0
1724236440000|2024-08-21 10:34:00|42269.4|42249.4|42267.1|42247.1|42269.4|42249.4|42267.1|42247.1|0
1724236450000|2024-08-21 10:34:10|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42267.1|42247.1|0
1724236460000|2024-08-21 10:34:20|42269.2|42249.2|42266.9|42246.9|42269.2|42249.2|42266.9|42246.9|0
1724236470000|2024-08-21 10:34:30|42269.2|42249.2|42268.9|42248.9|42269.4|42249.4|42268.9|42248.9|0
1724236480000|2024-08-21 10:34:40|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|0
1724236490000|2024-08-21 10:34:50|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|0
1724236500000|2024-08-21 10:35:00|42269.4|42249.4|42269.2|42249.2|42269.4|42249.4|42268.9|42248.9|0
1724236510000|2024-08-21 10:35:10|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|1
1724236530000|2024-08-21 10:35:30|42262.1|42242.1|42259.2|42239.2|42264.4|42244.4|42259.2|42239.2|4
1724236540000|2024-08-21 10:35:40|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|0
1724236550000|2024-08-21 10:35:50|42254.2|42234.2|42253.9|42233.9|42254.2|42234.2|42251.7|42231.7|2
1724236560000|2024-08-21 10:36:00|||||||||3
1724236570000|2024-08-21 10:36:10|42251.4|42231.4|42254.2|42234.2|42254.2|42234.2|42251.4|42231.4|2
1724236590000|2024-08-21 10:36:30|42254.4|42234.4|42254.4|42234.4|42256.7|42236.7|42254.4|42234.4|1
1724236600000|2024-08-21 10:36:40|42254.2|42234.2|42253.9|42233.9|42254.2|42234.2|42253.9|42233.9|2
1724236610000|2024-08-21 10:36:50|||||||||1
1724236620000|2024-08-21 10:37:00|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|42253.5|42233.5|6
1724236640000|2024-08-21 10:37:20|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|1
1724236650000|2024-08-21 10:37:30|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|1
1724236660000|2024-08-21 10:37:40|42253.9|42233.9|42254.2|42234.2|42254.2|42234.2|42253.9|42233.9|0
1724236670000|2024-08-21 10:37:50|42253.9|42233.9|42253.9|42233.9|42254.2|42234.2|42253.9|42233.9|1
1724236680000|2024-08-21 10:38:00|42254.2|42234.2|42256.4|42236.4|42256.4|42236.4|42253.9|42233.9|0
1724236690000|2024-08-21 10:38:10|42256.7|42236.7|42256.9|42236.9|42256.9|42236.9|42256.7|42236.7|3
1724236700000|2024-08-21 10:38:20|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|0
1724236730000|2024-08-21 10:38:50|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|0
1724236740000|2024-08-21 10:39:00|42258.9|42238.9|42264.2|42244.2|42264.2|42244.2|42258.9|42238.9|3
1724236750000|2024-08-21 10:39:10|42264.4|42244.4|42269|42249|42269|42249|42264.2|42244.2|0
1724236760000|2024-08-21 10:39:20|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|0
1724236780000|2024-08-21 10:39:40|42271.9|42251.9|42271.9|42251.9|42274.2|42254.2|42271.7|42251.7|2
1724236790000|2024-08-21 10:39:50|42274.2|42254.2|42284|42264|42284|42264|42274.2|42254.2|3
1724236800000|2024-08-21 10:40:00|42284.2|42264.2|42284|42264|42286.5|42266.5|42284|42264|1
1724236810000|2024-08-21 10:40:10|42286.5|42266.5|42281.7|42261.7|42286.5|42266.5|42279.2|42259.2|2
1724236820000|2024-08-21 10:40:20|42277.2|42257.2|42281.5|42261.5|42281.5|42261.5|42276.7|42256.7|4
1724236830000|2024-08-21 10:40:30|42279.2|42259.2|42276.7|42256.7|42279.2|42259.2|42276.7|42256.7|4
1724236840000|2024-08-21 10:40:40|42274.4|42254.4|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1724236850000|2024-08-21 10:40:50|42274|42254|42269.4|42249.4|42276.2|42256.2|42266.9|42246.9|2
1724236860000|2024-08-21 10:41:00|42269.7|42249.7|42267.2|42247.2|42269.7|42249.7|42266.9|42246.9|1
1724236870000|2024-08-21 10:41:10|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|0
1724236880000|2024-08-21 10:41:20|42267.2|42247.2|42266.9|42246.9|42267.2|42247.2|42266.9|42246.9|0
1724236890000|2024-08-21 10:41:30|42267.2|42247.2|42269.4|42249.4|42269.4|42249.4|42267.2|42247.2|1
1724236900000|2024-08-21 10:41:40|42269.7|42249.7|42269.4|42249.4|42269.7|42249.7|42269.4|42249.4|1
1724236940000|2024-08-21 10:42:20|42269.2|42249.2|42269.4|42249.4|42269.4|42249.4|42269.2|42249.2|0
1724236950000|2024-08-21 10:42:30|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|2
1724236970000|2024-08-21 10:42:50|42266.9|42246.9|42269.2|42249.2|42269.2|42249.2|42264.7|42244.7|3
1724236980000|2024-08-21 10:43:00|42266.9|42246.9|42264.4|42244.4|42269.4|42249.4|42264.4|42244.4|3
1724236990000|2024-08-21 10:43:10|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|10
1724237000000|2024-08-21 10:43:20|42266.9|42246.9|42266.7|42246.7|42266.9|42246.9|42266.7|42246.7|1
1724237010000|2024-08-21 10:43:30|42264.2|42244.2|42266.5|42246.5|42266.5|42246.5|42264.2|42244.2|0
1724237020000|2024-08-21 10:43:40|42264.2|42244.2|42266.5|42246.5|42266.5|42246.5|42264.2|42244.2|0
1724237030000|2024-08-21 10:43:50|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|42261.7|42241.7|13
1724237040000|2024-08-21 10:44:00|42264.4|42244.4|42264.2|42244.2|42266.7|42246.7|42264.2|42244.2|4
1724237050000|2024-08-21 10:44:10|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1724237060000|2024-08-21 10:44:20|42264.4|42244.4|42266.9|42246.9|42266.9|42246.9|42264.4|42244.4|2
1724237080000|2024-08-21 10:44:40|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|0
1724237090000|2024-08-21 10:44:50|42266.9|42246.9|42264.4|42244.4|42266.9|42246.9|42264.4|42244.4|0
1724237100000|2024-08-21 10:45:00|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|4
1724237110000|2024-08-21 10:45:10|42264|42244|42261.9|42241.9|42264.2|42244.2|42261.9|42241.9|1
1724237120000|2024-08-21 10:45:20|42261.7|42241.7|42261.9|42241.9|42261.9|42241.9|42261.7|42241.7|1
1724237130000|2024-08-21 10:45:30|||||||||1
1724237140000|2024-08-21 10:45:40|42264.2|42244.2|42261.7|42241.7|42264.4|42244.4|42261.7|42241.7|3
1724237160000|2024-08-21 10:46:00|42264.5|42244.5|42269.2|42249.2|42269.2|42249.2|42264.5|42244.5|3
1724237170000|2024-08-21 10:46:10|42269.5|42249.5|42279.5|42259.5|42279.5|42259.5|42269.5|42249.5|2
1724237180000|2024-08-21 10:46:20|42281.7|42261.7|42286.7|42266.7|42286.7|42266.7|42281.7|42261.7|2
1724237190000|2024-08-21 10:46:30|42292|42272|42294|42274|42294.2|42274.2|42292|42272|1
1724237200000|2024-08-21 10:46:40|42291.7|42271.7|42289.2|42269.2|42291.7|42271.7|42289.2|42269.2|6
1724237210000|2024-08-21 10:46:50|42289|42269|42286.7|42266.7|42289|42269|42286.7|42266.7|1
1724237220000|2024-08-21 10:47:00|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|1
1724237240000|2024-08-21 10:47:20|42282|42262|42281.7|42261.7|42284.2|42264.2|42281.7|42261.7|1
1724237250000|2024-08-21 10:47:30|42279.5|42259.5|42279.5|42259.5|42282|42262|42279.5|42259.5|3
1724237270000|2024-08-21 10:47:50|||||||||1
1724237280000|2024-08-21 10:48:00|42277.2|42257.2|42281.7|42261.7|42282|42262|42277.2|42257.2|0
1724237290000|2024-08-21 10:48:10|42282|42262|42282|42262|42282|42262|42282|42262|0
1724237300000|2024-08-21 10:48:20|||||||||2
1724237310000|2024-08-21 10:48:30|42279.5|42259.5|42279.5|42259.5|42282|42262|42279.5|42259.5|3
1724237320000|2024-08-21 10:48:40|42281.7|42261.7|42279.5|42259.5|42281.7|42261.7|42279.5|42259.5|4
1724237330000|2024-08-21 10:48:50|42281.7|42261.7|42281.7|42261.7|42282|42262|42279.5|42259.5|0
1724237340000|2024-08-21 10:49:00|42282|42262|42279.5|42259.5|42282|42262|42279.5|42259.5|2
1724237350000|2024-08-21 10:49:10|42277.2|42257.2|42279.5|42259.5|42279.5|42259.5|42277.2|42257.2|0
1724237360000|2024-08-21 10:49:20|||||||||3
1724237370000|2024-08-21 10:49:30|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|0
1724237380000|2024-08-21 10:49:40|42282|42262|42282|42262|42282|42262|42279.7|42259.7|6
1724237390000|2024-08-21 10:49:50|42279.7|42259.7|42284.9|42264.9|42287.2|42267.2|42279.7|42259.7|6
1724237400000|2024-08-21 10:50:00|42284.7|42264.7|42287|42267|42287.2|42267.2|42284.7|42264.7|5
1724237410000|2024-08-21 10:50:10|42284.7|42264.7|42287.2|42267.2|42287.2|42267.2|42284.7|42264.7|2
1724237420000|2024-08-21 10:50:20|42289.5|42269.5|42291.7|42271.7|42291.7|42271.7|42287|42267|1
1724237430000|2024-08-21 10:50:30|42287.2|42267.2|42289.5|42269.5|42289.5|42269.5|42286.7|42266.7|6
1724237440000|2024-08-21 10:50:40|||||||||2
1724237450000|2024-08-21 10:50:50|42291.7|42271.7|42289.7|42269.7|42291.7|42271.7|42289.5|42269.5|0
1724237460000|2024-08-21 10:51:00|42292|42272|42299.7|42279.7|42299.7|42279.7|42292|42272|7
1724237470000|2024-08-21 10:51:10|42302|42282|42304.2|42284.2|42304.2|42284.2|42302|42282|0
1724237480000|2024-08-21 10:51:20|42302|42282|42299.5|42279.5|42302|42282|42299.5|42279.5|4
1724237490000|2024-08-21 10:51:30|42301.7|42281.7|42296.7|42276.7|42301.7|42281.7|42296.7|42276.7|2
1724237500000|2024-08-21 10:51:40|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|0
1724237510000|2024-08-21 10:51:50|42296.7|42276.7|42294.2|42274.2|42296.7|42276.7|42292|42272|4
1724237520000|2024-08-21 10:52:00|42294.5|42274.5|42304.2|42284.2|42304.2|42284.2|42289.7|42269.7|10
1724237530000|2024-08-21 10:52:10|42304.5|42284.5|42306.7|42286.7|42309.2|42289.2|42304.2|42284.2|4
1724237550000|2024-08-21 10:52:30|42304.5|42284.5|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|0
1724237560000|2024-08-21 10:52:40|42304.5|42284.5|42304.2|42284.2|42304.5|42284.5|42304.2|42284.2|0
1724237570000|2024-08-21 10:52:50|42304.3|42284.3|42302|42282|42304.5|42284.5|42301.8|42281.8|2
1724237580000|2024-08-21 10:53:00|42302.2|42282.2|42304.5|42284.5|42304.5|42284.5|42302.2|42282.2|1
1724237600000|2024-08-21 10:53:20|42302|42282|42304.3|42284.3|42304.5|42284.5|42302|42282|3
1724237610000|2024-08-21 10:53:30|42302|42282|42304.3|42284.3|42304.3|42284.3|42301.8|42281.8|0
1724237620000|2024-08-21 10:53:40|42306.8|42286.8|42301.8|42281.8|42306.8|42286.8|42301.8|42281.8|5
1724237630000|2024-08-21 10:53:50|42302|42282|42302.2|42282.2|42304.5|42284.5|42302|42282|3
1724237640000|2024-08-21 10:54:00|||||||||2
1724237650000|2024-08-21 10:54:10|42302|42282|42304.5|42284.5|42304.5|42284.5|42302|42282|2
1724237660000|2024-08-21 10:54:20|42302.2|42282.2|42307|42287|42307|42287|42302.2|42282.2|6
1724237670000|2024-08-21 10:54:30|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1724237680000|2024-08-21 10:54:40|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42307.2|42287.2|5
1724237690000|2024-08-21 10:54:50|42312|42292|42312|42292|42312|42292|42312|42292|1
1724237700000|2024-08-21 10:55:00|42314.3|42294.3|42314.5|42294.5|42314.5|42294.5|42314.3|42294.3|3
1724237710000|2024-08-21 10:55:10|42316.8|42296.8|42319.5|42299.5|42321.8|42301.8|42314.5|42294.5|6
1724237720000|2024-08-21 10:55:20|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|0
1724237730000|2024-08-21 10:55:30|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|9
1724237740000|2024-08-21 10:55:40|42317.2|42297.2|42306.8|42286.8|42319.5|42299.5|42306.8|42286.8|16
1724237750000|2024-08-21 10:55:50|42306.5|42286.5|42304|42284|42306.5|42286.5|42304|42284|4
1724237760000|2024-08-21 10:56:00|42304.3|42284.3|42299.3|42279.3|42304.3|42284.3|42299.3|42279.3|2
1724237770000|2024-08-21 10:56:10|42297|42277|42297|42277|42297|42277|42297|42277|0
1724237780000|2024-08-21 10:56:20|42299.3|42279.3|42296.8|42276.8|42299.3|42279.3|42296.5|42276.5|6
1724237790000|2024-08-21 10:56:30|42299|42279|42299.3|42279.3|42299.3|42279.3|42296.8|42276.8|1
1724237810000|2024-08-21 10:56:50|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|0
1724237830000|2024-08-21 10:57:10|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|6
1724237840000|2024-08-21 10:57:20|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|4
1724237850000|2024-08-21 10:57:30|42299.5|42279.5|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|1
1724237860000|2024-08-21 10:57:40|42304.5|42284.5|42304.3|42284.3|42304.5|42284.5|42304.3|42284.3|1
1724237870000|2024-08-21 10:57:50|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|42304.3|42284.3|0
1724237880000|2024-08-21 10:58:00|42306.8|42286.8|42314|42294|42314|42294|42306.8|42286.8|10
1724237890000|2024-08-21 10:58:10|42314.3|42294.3|42316.8|42296.8|42319|42299|42314|42294|1
1724237900000|2024-08-21 10:58:20|42319|42299|42319|42299|42319|42299|42316.8|42296.8|0
1724237910000|2024-08-21 10:58:30|42319.3|42299.3|42319.3|42299.3|42321.5|42301.5|42319.3|42299.3|2
1724237920000|2024-08-21 10:58:40|42321.5|42301.5|42324.3|42304.3|42324.3|42304.3|42319.3|42299.3|8
1724237930000|2024-08-21 10:58:50|42324.5|42304.5|42326.8|42306.8|42326.8|42306.8|42324.5|42304.5|6
1724237940000|2024-08-21 10:59:00|42324.3|42304.3|42326.8|42306.8|42326.8|42306.8|42324.3|42304.3|6
1724237960000|2024-08-21 10:59:20|42326.5|42306.5|42324|42304|42326.5|42306.5|42324|42304|1
1724237970000|2024-08-21 10:59:30|42323.8|42303.8|42321.5|42301.5|42323.8|42303.8|42321.5|42301.5|3
1724237980000|2024-08-21 10:59:40|42321.6|42301.6|42319.3|42299.3|42321.6|42301.6|42319.3|42299.3|1
1724238000000|2024-08-21 11:00:00|42321.6|42301.6|42321.8|42301.8|42321.8|42301.8|42319.3|42299.3|10
1724238010000|2024-08-21 11:00:10|42324.1|42304.1|42319.3|42299.3|42324.1|42304.1|42319.3|42299.3|1
1724238020000|2024-08-21 11:00:20|42319.1|42299.1|42316.8|42296.8|42319.1|42299.1|42316.8|42296.8|1
1724238030000|2024-08-21 11:00:30|42314.3|42294.3|42316.8|42296.8|42319.3|42299.3|42314.3|42294.3|3
1724238040000|2024-08-21 11:00:40|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|0
1724238050000|2024-08-21 11:00:50|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|42314.3|42294.3|1
1724238060000|2024-08-21 11:01:00|42316.6|42296.6|42316.8|42296.8|42319.1|42299.1|42314.3|42294.3|3
1724238070000|2024-08-21 11:01:10|42316.6|42296.6|42314.3|42294.3|42316.8|42296.8|42314.3|42294.3|1
1724238080000|2024-08-21 11:01:20|42316.8|42296.8|42319.1|42299.1|42319.1|42299.1|42316.8|42296.8|1
1724238090000|2024-08-21 11:01:30|42319.3|42299.3|42319.3|42299.3|42319.3|42299.3|42319.1|42299.1|2
1724238100000|2024-08-21 11:01:40|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|1
1724238110000|2024-08-21 11:01:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42319.5|42299.5|0
1724238120000|2024-08-21 11:02:00|42324.3|42304.3|42306.8|42286.8|42324.3|42304.3|42306.8|42286.8|15
1724238130000|2024-08-21 11:02:10|42307|42287|42306.6|42286.6|42309.3|42289.3|42304.3|42284.3|5
1724238140000|2024-08-21 11:02:20|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|1
1724238150000|2024-08-21 11:02:30|42301.8|42281.8|42306.6|42286.6|42306.6|42286.6|42301.8|42281.8|4
1724238170000|2024-08-21 11:02:50|42304.3|42284.3|42306.6|42286.6|42306.6|42286.6|42304.3|42284.3|2
1724238180000|2024-08-21 11:03:00|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|1
1724238190000|2024-08-21 11:03:10|42301.8|42281.8|42303.8|42283.8|42303.8|42283.8|42301.6|42281.6|4
1724238200000|2024-08-21 11:03:20|42301.6|42281.6|42301.8|42281.8|42301.8|42281.8|42301.6|42281.6|2
1724238210000|2024-08-21 11:03:30|42304.1|42284.1|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|2
1724238220000|2024-08-21 11:03:40|42306.3|42286.3|42301.6|42281.6|42306.3|42286.3|42301.6|42281.6|0
1724238230000|2024-08-21 11:03:50|42303.8|42283.8|42304.1|42284.1|42304.1|42284.1|42303.8|42283.8|1
1724238240000|2024-08-21 11:04:00|42301.3|42281.3|42301.6|42281.6|42301.6|42281.6|42299.1|42279.1|0
1724238250000|2024-08-21 11:04:10|42301.3|42281.3|42299.1|42279.1|42301.6|42281.6|42299.1|42279.1|0
1724238260000|2024-08-21 11:04:20|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|1
1724238280000|2024-08-21 11:04:40|42303.8|42283.8|42301.6|42281.6|42303.8|42283.8|42301.6|42281.6|1
1724238290000|2024-08-21 11:04:50|42303.8|42283.8|42304.5|42284.5|42304.5|42284.5|42303.8|42283.8|0
1724238300000|2024-08-21 11:05:00|42307|42287|42307|42287|42307|42287|42307|42287|0
1724238310000|2024-08-21 11:05:10|42309.5|42289.5|42309.3|42289.3|42309.5|42289.5|42309.3|42289.3|0
1724238320000|2024-08-21 11:05:20|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|0
1724238330000|2024-08-21 11:05:30|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1724238340000|2024-08-21 11:05:40|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1724238350000|2024-08-21 11:05:50|42309.1|42289.1|42306.8|42286.8|42309.1|42289.1|42306.8|42286.8|3
1724238360000|2024-08-21 11:06:00|42304.3|42284.3|42303.8|42283.8|42304.3|42284.3|42299.3|42279.3|2
1724238370000|2024-08-21 11:06:10|42301.6|42281.6|42303.8|42283.8|42303.8|42283.8|42301.6|42281.6|0
1724238380000|2024-08-21 11:06:20|42306.1|42286.1|42303.8|42283.8|42306.1|42286.1|42303.8|42283.8|1
1724238390000|2024-08-21 11:06:30|42303.9|42283.9|42306.1|42286.1|42306.1|42286.1|42303.9|42283.9|0
1724238410000|2024-08-21 11:06:50|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|4
1724238420000|2024-08-21 11:07:00|42306.4|42286.4|42311.4|42291.4|42311.4|42291.4|42306.4|42286.4|2
1724238430000|2024-08-21 11:07:10|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|1
1724238440000|2024-08-21 11:07:20|42311.4|42291.4|42311.6|42291.6|42311.6|42291.6|42309.1|42289.1|4
1724238450000|2024-08-21 11:07:30|42311.8|42291.8|42313.9|42293.9|42313.9|42293.9|42311.6|42291.6|0
1724238460000|2024-08-21 11:07:40|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|2
1724238470000|2024-08-21 11:07:50|42309.3|42289.3|42309.1|42289.1|42311.6|42291.6|42309.1|42289.1|7
1724238480000|2024-08-21 11:08:00|42306.8|42286.8|42304.1|42284.1|42306.8|42286.8|42301.8|42281.8|6
1724238500000|2024-08-21 11:08:20|42301.8|42281.8|42299.1|42279.1|42301.8|42281.8|42299.1|42279.1|1
1724238510000|2024-08-21 11:08:30|42298.9|42278.9|42296.6|42276.6|42298.9|42278.9|42296.6|42276.6|0
1724238520000|2024-08-21 11:08:40|42294.3|42274.3|42294.1|42274.1|42294.3|42274.3|42294.1|42274.1|1
1724238530000|2024-08-21 11:08:50|42293.9|42273.9|42296.6|42276.6|42296.6|42276.6|42291.8|42271.8|7
1724238540000|2024-08-21 11:09:00|42294.3|42274.3|42296.6|42276.6|42296.8|42276.8|42294.1|42274.1|2
1724238560000|2024-08-21 11:09:20|42294.1|42274.1|42294.1|42274.1|42296.6|42276.6|42294.1|42274.1|1
1724238570000|2024-08-21 11:09:30|42296.4|42276.4|42296.8|42276.8|42296.8|42276.8|42294.1|42274.1|2
1724238580000|2024-08-21 11:09:40|42294.1|42274.1|42294.1|42274.1|42294.3|42274.3|42294.1|42274.1|0
1724238590000|2024-08-21 11:09:50|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|0
1724238600000|2024-08-21 11:10:00|42292.1|42272.1|42291.6|42271.6|42292.1|42272.1|42289.1|42269.1|4
1724238610000|2024-08-21 11:10:10|42291.8|42271.8|42291.6|42271.6|42291.8|42271.8|42291.6|42271.6|1
1724238620000|2024-08-21 11:10:20|42289.3|42269.3|42289.1|42269.1|42291.6|42271.6|42286.8|42266.8|0
1724238640000|2024-08-21 11:10:40|42289.3|42269.3|42291.8|42271.8|42291.8|42271.8|42289.3|42269.3|0
1724238650000|2024-08-21 11:10:50|42291.6|42271.6|42291.8|42271.8|42291.8|42271.8|42286.8|42266.8|2
1724238660000|2024-08-21 11:11:00|42291.4|42271.4|42291.6|42271.6|42291.6|42271.6|42291.4|42271.4|0
1724238670000|2024-08-21 11:11:10|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|42291.8|42271.8|2
1724238680000|2024-08-21 11:11:20|42294.1|42274.1|42291.6|42271.6|42294.1|42274.1|42291.6|42271.6|3
1724238690000|2024-08-21 11:11:30|42291.8|42271.8|42294.1|42274.1|42294.1|42274.1|42291.8|42271.8|0
1724238710000|2024-08-21 11:11:50|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|42289.3|42269.3|2
1724238720000|2024-08-21 11:12:00|42289.3|42269.3|42289.1|42269.1|42291.4|42271.4|42289.1|42269.1|0
1724238730000|2024-08-21 11:12:10|||||||||1
1724238740000|2024-08-21 11:12:20|42291.4|42271.4|42296.6|42276.6|42296.6|42276.6|42291.4|42271.4|1
1724238770000|2024-08-21 11:12:50|42301.4|42281.4|42301.6|42281.6|42301.6|42281.6|42299.1|42279.1|0
1724238780000|2024-08-21 11:13:00|42299.3|42279.3|42303.9|42283.9|42303.9|42283.9|42299.3|42279.3|1
1724238790000|2024-08-21 11:13:10|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|1
1724238800000|2024-08-21 11:13:20|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|0
1724238810000|2024-08-21 11:13:30|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|0
1724238840000|2024-08-21 11:14:00|42299.1|42279.1|42296.6|42276.6|42299.1|42279.1|42296.6|42276.6|0
1724238850000|2024-08-21 11:14:10|42296.9|42276.9|42299.1|42279.1|42299.1|42279.1|42296.9|42276.9|0
1724238880000|2024-08-21 11:14:40|42299.4|42279.4|42299.1|42279.1|42299.4|42279.4|42299.1|42279.1|0
1724238890000|2024-08-21 11:14:50|42299.4|42279.4|42301.6|42281.6|42301.6|42281.6|42299.4|42279.4|0
1724238900000|2024-08-21 11:15:00|||||||||3
1724238910000|2024-08-21 11:15:10|42299.4|42279.4|42299.4|42279.4|42301.6|42281.6|42299.1|42279.1|2
1724238920000|2024-08-21 11:15:20|42299.1|42279.1|42299.1|42279.1|42301.4|42281.4|42299.1|42279.1|3
1724238930000|2024-08-21 11:15:30|42301.4|42281.4|42299.1|42279.1|42301.4|42281.4|42299.1|42279.1|0
1724238940000|2024-08-21 11:15:40|42301.4|42281.4|42299.1|42279.1|42301.4|42281.4|42299.1|42279.1|0
1724238950000|2024-08-21 11:15:50|42298.9|42278.9|42294.4|42274.4|42298.9|42278.9|42294.4|42274.4|4
1724238960000|2024-08-21 11:16:00|42296.6|42276.6|42294.1|42274.1|42296.6|42276.6|42294.1|42274.1|12
1724238970000|2024-08-21 11:16:10|42296.4|42276.4|42296.6|42276.6|42296.6|42276.6|42294.1|42274.1|0
1724238980000|2024-08-21 11:16:20|42298.9|42278.9|42299.1|42279.1|42299.1|42279.1|42298.9|42278.9|1
1724239000000|2024-08-21 11:16:40|42301.6|42281.6|42299.1|42279.1|42301.9|42281.9|42299.1|42279.1|0
1724239010000|2024-08-21 11:16:50|42299.4|42279.4|42301.6|42281.6|42301.6|42281.6|42299.4|42279.4|0
1724239020000|2024-08-21 11:17:00|42299.1|42279.1|42296.9|42276.9|42299.1|42279.1|42294.6|42274.6|5
1724239030000|2024-08-21 11:17:10|42294.6|42274.6|42294.4|42274.4|42294.6|42274.6|42294.4|42274.4|0
1724239040000|2024-08-21 11:17:20|42294.1|42274.1|42296.4|42276.4|42296.4|42276.4|42294.1|42274.1|1
1724239050000|2024-08-21 11:17:30|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|0
1724239070000|2024-08-21 11:17:50|42296.6|42276.6|42294.1|42274.1|42296.6|42276.6|42294.1|42274.1|0
1724239080000|2024-08-21 11:18:00|||||||||1
1724239100000|2024-08-21 11:18:20|42291.6|42271.6|42291.9|42271.9|42296.4|42276.4|42291.6|42271.6|0
1724239110000|2024-08-21 11:18:30|42294.1|42274.1|42296.6|42276.6|42296.9|42276.9|42294.1|42274.1|1
1724239120000|2024-08-21 11:18:40|42294.4|42274.4|42294.1|42274.1|42296.6|42276.6|42291.9|42271.9|1
1724239130000|2024-08-21 11:18:50|42291.9|42271.9|42286.9|42266.9|42291.9|42271.9|42286.9|42266.9|2
1724239140000|2024-08-21 11:19:00|42287.1|42267.1|42286.9|42266.9|42289.4|42269.4|42286.9|42266.9|1
1724239150000|2024-08-21 11:19:10|42287.1|42267.1|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|0
1724239160000|2024-08-21 11:19:20|42287.1|42267.1|42289.4|42269.4|42289.4|42269.4|42287.1|42267.1|3
1724239170000|2024-08-21 11:19:30|42289.1|42269.1|42284.4|42264.4|42289.4|42269.4|42284.4|42264.4|0
1724239180000|2024-08-21 11:19:40|42286.6|42266.6|42284.4|42264.4|42286.6|42266.6|42284.4|42264.4|4
1724239190000|2024-08-21 11:19:50|||||||||3
1724239200000|2024-08-21 11:20:00|42294.4|42274.4|42304.4|42284.4|42304.4|42284.4|42294.4|42274.4|49
1724239210000|2024-08-21 11:20:10|42304.1|42284.1|42304.4|42284.4|42304.4|42284.4|42304.1|42284.1|0
1724239220000|2024-08-21 11:20:20|42304.2|42284.2|42299.4|42279.4|42304.2|42284.2|42299.4|42279.4|2
1724239230000|2024-08-21 11:20:30|||||||||1
1724239250000|2024-08-21 11:20:50|42299.2|42279.2|42299.4|42279.4|42299.4|42279.4|42299.2|42279.2|2
1724239260000|2024-08-21 11:21:00|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|3
1724239270000|2024-08-21 11:21:10|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|6
1724239280000|2024-08-21 11:21:20|||||||||3
1724239290000|2024-08-21 11:21:30|42304.2|42284.2|42298.9|42278.9|42304.2|42284.2|42298.9|42278.9|5
1724239300000|2024-08-21 11:21:40|42296.7|42276.7|42291.7|42271.7|42296.7|42276.7|42291.7|42271.7|7
1724239310000|2024-08-21 11:21:50|42293.9|42273.9|42291.7|42271.7|42293.9|42273.9|42291.7|42271.7|1
1724239320000|2024-08-21 11:22:00|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42289.2|42269.2|2
1724239340000|2024-08-21 11:22:20|42289.4|42269.4|42291.7|42271.7|42291.7|42271.7|42289.4|42269.4|0
1724239350000|2024-08-21 11:22:30|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1724239360000|2024-08-21 11:22:40|42293.9|42273.9|42294.2|42274.2|42294.2|42274.2|42293.9|42273.9|2
1724239370000|2024-08-21 11:22:50|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|0
1724239390000|2024-08-21 11:23:10|42294.6|42274.6|42296.7|42276.7|42299.2|42279.2|42294.6|42274.6|6
1724239400000|2024-08-21 11:23:20|42298.9|42278.9|42299.4|42279.4|42299.4|42279.4|42298.9|42278.9|0
1724239410000|2024-08-21 11:23:30|||||||||2
1724239420000|2024-08-21 11:23:40|42299.2|42279.2|42311.4|42291.4|42311.4|42291.4|42299.2|42279.2|20
1724239430000|2024-08-21 11:23:50|42313.9|42293.9|42318.9|42298.9|42318.9|42298.9|42313.9|42293.9|6
1724239440000|2024-08-21 11:24:00|42316.7|42296.7|42318.9|42298.9|42318.9|42298.9|42316.4|42296.4|0
1724239450000|2024-08-21 11:24:10|42316.7|42296.7|42311.7|42291.7|42318.9|42298.9|42309.4|42289.4|9
1724239460000|2024-08-21 11:24:20|42309.4|42289.4|42309.2|42289.2|42311.7|42291.7|42309.2|42289.2|6
1724239470000|2024-08-21 11:24:30|||||||||1
1724239480000|2024-08-21 11:24:40|42306.9|42286.9|42308.9|42288.9|42308.9|42288.9|42306.7|42286.7|2
1724239490000|2024-08-21 11:24:50|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|6
1724239500000|2024-08-21 11:25:00|42306.9|42286.9|42304.4|42284.4|42306.9|42286.9|42301.9|42281.9|3
1724239510000|2024-08-21 11:25:10|42301.9|42281.9|42301.7|42281.7|42304.4|42284.4|42301.7|42281.7|4
1724239520000|2024-08-21 11:25:20|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|2
1724239530000|2024-08-21 11:25:30|42304.4|42284.4|42304.6|42284.6|42304.6|42284.6|42304.4|42284.4|0
1724239540000|2024-08-21 11:25:40|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|42304.4|42284.4|0
1724239550000|2024-08-21 11:25:50|42306.7|42286.7|42306.9|42286.9|42306.9|42286.9|42306.7|42286.7|1
1724239560000|2024-08-21 11:26:00|42304.6|42284.6|42301.9|42281.9|42304.6|42284.6|42301.9|42281.9|3
1724239570000|2024-08-21 11:26:10|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1724239580000|2024-08-21 11:26:20|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|2
1724239590000|2024-08-21 11:26:30|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|1
1724239610000|2024-08-21 11:26:50|42301.7|42281.7|42299.4|42279.4|42301.7|42281.7|42299.4|42279.4|5
1724239620000|2024-08-21 11:27:00|42301.7|42281.7|42304.2|42284.2|42306.7|42286.7|42301.7|42281.7|1
1724239630000|2024-08-21 11:27:10|42304.4|42284.4|42304.2|42284.2|42306.7|42286.7|42304.2|42284.2|0
1724239640000|2024-08-21 11:27:20|42306.7|42286.7|42309.6|42289.6|42309.6|42289.6|42306.7|42286.7|3
1724239650000|2024-08-21 11:27:30|42309.4|42289.4|42309.7|42289.7|42309.7|42289.7|42309.4|42289.4|2
1724239660000|2024-08-21 11:27:40|42309.4|42289.4|42302.4|42282.4|42309.4|42289.4|42302.4|42282.4|2
1724239670000|2024-08-21 11:27:50|||||||||2
1724239680000|2024-08-21 11:28:00|42300.1|42280.1|42296.9|42276.9|42300.1|42280.1|42296.9|42276.9|2
1724239690000|2024-08-21 11:28:10|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|0
1724239700000|2024-08-21 11:28:20|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|3
1724239710000|2024-08-21 11:28:30|42289.9|42269.9|42289.7|42269.7|42289.9|42269.9|42289.7|42269.7|3
1724239720000|2024-08-21 11:28:40|42287.2|42267.2|42286.9|42266.9|42287.2|42267.2|42282.4|42262.4|3
1724239730000|2024-08-21 11:28:50|42287.2|42267.2|42289.4|42269.4|42291.7|42271.7|42287.2|42267.2|6
1724239740000|2024-08-21 11:29:00|42287.2|42267.2|42284.7|42264.7|42289.4|42269.4|42282.2|42262.2|9
1724239750000|2024-08-21 11:29:10|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|42279.9|42259.9|1
1724239760000|2024-08-21 11:29:20|42259.9|42239.9|42262.2|42242.2|42262.2|42242.2|42257.4|42237.4|17
1724239770000|2024-08-21 11:29:30|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42262.4|42242.4|6
1724239780000|2024-08-21 11:29:40|42267.4|42247.4|42272.2|42252.2|42272.2|42252.2|42267.4|42247.4|5
1724239790000|2024-08-21 11:29:50|42274.7|42254.7|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|4
1724239800000|2024-08-21 11:30:00|42279.4|42259.4|42284.9|42264.9|42284.9|42264.9|42277.2|42257.2|9
1724239810000|2024-08-21 11:30:10|42284.7|42264.7|42292.4|42272.4|42292.4|42272.4|42284.4|42264.4|11
1724239820000|2024-08-21 11:30:20|42292.6|42272.6|42294.7|42274.7|42297.2|42277.2|42292.6|42272.6|5
1724239830000|2024-08-21 11:30:30|42289.9|42269.9|42292.2|42272.2|42292.2|42272.2|42289.7|42269.7|2
1724239840000|2024-08-21 11:30:40|42294.4|42274.4|42294.7|42274.7|42294.7|42274.7|42294.4|42274.4|1
1724239850000|2024-08-21 11:30:50|42296.9|42276.9|42294.7|42274.7|42296.9|42276.9|42294.7|42274.7|3
1724239860000|2024-08-21 11:31:00|42294.4|42274.4|42302.2|42282.2|42302.2|42282.2|42294.4|42274.4|5
1724239870000|2024-08-21 11:31:10|42299.7|42279.7|42292.2|42272.2|42299.7|42279.7|42292.2|42272.2|5
1724239880000|2024-08-21 11:31:20|42294.4|42274.4|42294.9|42274.9|42297.2|42277.2|42291.9|42271.9|8
1724239890000|2024-08-21 11:31:30|42297.2|42277.2|42294.7|42274.7|42297.4|42277.4|42294.7|42274.7|1
1724239900000|2024-08-21 11:31:40|42294.9|42274.9|42286.9|42266.9|42297.2|42277.2|42286.9|42266.9|9
1724239910000|2024-08-21 11:31:50|42284.9|42264.9|42289.7|42269.7|42289.7|42269.7|42284.9|42264.9|4
1724239920000|2024-08-21 11:32:00|42287.4|42267.4|42282.2|42262.2|42289.4|42269.4|42282.2|42262.2|9
1724239930000|2024-08-21 11:32:10|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|3
1724239940000|2024-08-21 11:32:20|42279.7|42259.7|42274.7|42254.7|42279.7|42259.7|42274.7|42254.7|3
1724239950000|2024-08-21 11:32:30|42277.2|42257.2|42277.2|42257.2|42279.7|42259.7|42274.9|42254.9|9
1724239960000|2024-08-21 11:32:40|42276.9|42256.9|42274.7|42254.7|42276.9|42256.9|42269.7|42249.7|6
1724239970000|2024-08-21 11:32:50|42276.9|42256.9|42277.4|42257.4|42279.7|42259.7|42276.9|42256.9|6
1724239980000|2024-08-21 11:33:00|42279.7|42259.7|42289.9|42269.9|42296.9|42276.9|42274.9|42254.9|66
1724239990000|2024-08-21 11:33:10|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42287.2|42267.2|10
1724240010000|2024-08-21 11:33:30|42289.9|42269.9|42284.7|42264.7|42289.9|42269.9|42284.7|42264.7|3
1724240020000|2024-08-21 11:33:40|42284.4|42264.4|42279.7|42259.7|42284.4|42264.4|42279.7|42259.7|7
1724240030000|2024-08-21 11:33:50|42279.9|42259.9|42274.9|42254.9|42279.9|42259.9|42274.9|42254.9|7
1724240040000|2024-08-21 11:34:00|42275.1|42255.1|42277.9|42257.9|42277.9|42257.9|42275.1|42255.1|25
1724240050000|2024-08-21 11:34:10|42277.6|42257.6|42277.9|42257.9|42277.9|42257.9|42275.4|42255.4|0
1724240060000|2024-08-21 11:34:20|42275.4|42255.4|42289.5|42269.5|42289.5|42269.5|42275.1|42255.1|14
1724240070000|2024-08-21 11:34:30|42287.4|42267.4|42285.1|42265.1|42287.6|42267.6|42282.9|42262.9|5
1724240080000|2024-08-21 11:34:40|42282.9|42262.9|42284.9|42264.9|42285.1|42265.1|42280.4|42260.4|4
1724240090000|2024-08-21 11:34:50|42285.1|42265.1|42282.4|42262.4|42285.1|42265.1|42282.4|42262.4|1
1724240100000|2024-08-21 11:35:00|42287|42267|42292.9|42272.9|42292.9|42272.9|42287|42267|18
1724240110000|2024-08-21 11:35:10|42294.9|42274.9|42290.2|42270.2|42294.9|42274.9|42288.1|42268.1|7
1724240120000|2024-08-21 11:35:20|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|4
1724240130000|2024-08-21 11:35:30|||||||||3
1724240140000|2024-08-21 11:35:40|42292.4|42272.4|42295.2|42275.2|42295.4|42275.4|42290.2|42270.2|4
1724240150000|2024-08-21 11:35:50|42295.4|42275.4|42302.4|42282.4|42302.4|42282.4|42295.2|42275.2|6
1724240160000|2024-08-21 11:36:00|42307.7|42287.7|42312.4|42292.4|42314.7|42294.7|42307.7|42287.7|10
1724240170000|2024-08-21 11:36:10|42309.9|42289.9|42309.9|42289.9|42314.9|42294.9|42309.9|42289.9|9
1724240180000|2024-08-21 11:36:20|42307.7|42287.7|42309.9|42289.9|42309.9|42289.9|42307.7|42287.7|2
1724240190000|2024-08-21 11:36:30|42310.2|42290.2|42300.2|42280.2|42310.2|42290.2|42300.2|42280.2|18
1724240200000|2024-08-21 11:36:40|42299.7|42279.7|42295.2|42275.2|42299.7|42279.7|42295.2|42275.2|0
1724240210000|2024-08-21 11:36:50|42294.9|42274.9|42292.4|42272.4|42294.9|42274.9|42292.4|42272.4|4
1724240220000|2024-08-21 11:37:00|||||||||2
1724240240000|2024-08-21 11:37:20|42292.2|42272.2|42284.7|42264.7|42292.2|42272.2|42282.2|42262.2|5
1724240250000|2024-08-21 11:37:30|42284.9|42264.9|42275.2|42255.2|42284.9|42264.9|42275.2|42255.2|7
1724240270000|2024-08-21 11:37:50|42277.4|42257.4|42272.9|42252.9|42277.4|42257.4|42272.7|42252.7|0
1724240280000|2024-08-21 11:38:00|42277.7|42257.7|42265.2|42245.2|42277.7|42257.7|42265.2|42245.2|8
1724240290000|2024-08-21 11:38:10|42264.9|42244.9|42269.9|42249.9|42269.9|42249.9|42264.9|42244.9|6
1724240300000|2024-08-21 11:38:20|42269.7|42249.7|42272.4|42252.4|42272.4|42252.4|42269.7|42249.7|0
1724240310000|2024-08-21 11:38:30|42274.7|42254.7|42274.9|42254.9|42274.9|42254.9|42269.9|42249.9|10
1724240320000|2024-08-21 11:38:40|42275.2|42255.2|42277.4|42257.4|42277.4|42257.4|42275.2|42255.2|2
1724240330000|2024-08-21 11:38:50|42279.7|42259.7|42279.9|42259.9|42279.9|42259.9|42279.7|42259.7|3
1724240340000|2024-08-21 11:39:00|42282.2|42262.2|42275.2|42255.2|42282.4|42262.4|42275.2|42255.2|13
1724240370000|2024-08-21 11:39:30|42277.4|42257.4|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|2
1724240380000|2024-08-21 11:39:40|||||||||5
1724240390000|2024-08-21 11:39:50|42274.7|42254.7|42274.9|42254.9|42277.4|42257.4|42272.4|42252.4|2
1724240400000|2024-08-21 11:40:00|42275.2|42255.2|42277.4|42257.4|42277.4|42257.4|42275.2|42255.2|2
1724240410000|2024-08-21 11:40:10|42277.7|42257.7|42277.4|42257.4|42277.7|42257.7|42277.4|42257.4|2
1724240420000|2024-08-21 11:40:20|42274.9|42254.9|42279.7|42259.7|42279.7|42259.7|42274.9|42254.9|4
1724240430000|2024-08-21 11:40:30|42277.4|42257.4|42279.9|42259.9|42279.9|42259.9|42277.4|42257.4|4
1724240440000|2024-08-21 11:40:40|||||||||4
1724240460000|2024-08-21 11:41:00|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|42284.9|42264.9|9
1724240470000|2024-08-21 11:41:10|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42289.9|42269.9|5
1724240480000|2024-08-21 11:41:20|42294.7|42274.7|42294.7|42274.7|42294.9|42274.9|42292.4|42272.4|1
1724240490000|2024-08-21 11:41:30|42292.4|42272.4|42299.9|42279.9|42299.9|42279.9|42292.4|42272.4|2
1724240500000|2024-08-21 11:41:40|42300.2|42280.2|42302.5|42282.5|42302.5|42282.5|42299.9|42279.9|12
1724240510000|2024-08-21 11:41:50|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|0
1724240520000|2024-08-21 11:42:00|42305|42285|42300.2|42280.2|42305|42285|42300.2|42280.2|2
1724240530000|2024-08-21 11:42:10|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|3
1724240540000|2024-08-21 11:42:20|||||||||2
1724240550000|2024-08-21 11:42:30|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|0
1724240560000|2024-08-21 11:42:40|||||||||11
1724240610000|2024-08-21 11:43:30|||||||||2
1724240630000|2024-08-21 11:43:50|||||||||1
1724240640000|2024-08-21 11:44:00|42302.9|42282.9|42305.2|42285.2|42305.2|42285.2|42302.9|42282.9|8
1724240650000|2024-08-21 11:44:10|42305|42285|42302.9|42282.9|42305.4|42285.4|42300.4|42280.4|4
1724240660000|2024-08-21 11:44:20|42303.2|42283.2|42302.9|42282.9|42305.4|42285.4|42300.4|42280.4|3
1724240670000|2024-08-21 11:44:30|42300.4|42280.4|42302.9|42282.9|42302.9|42282.9|42300.4|42280.4|0
1724240680000|2024-08-21 11:44:40|42302.7|42282.7|42300.2|42280.2|42302.7|42282.7|42300.2|42280.2|3
1724240690000|2024-08-21 11:44:50|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42295.4|42275.4|0
1724240700000|2024-08-21 11:45:00|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|4
1724240710000|2024-08-21 11:45:10|42297.5|42277.5|42297.7|42277.7|42297.7|42277.7|42295.2|42275.2|1
1724240720000|2024-08-21 11:45:20|42295.4|42275.4|42295.2|42275.2|42295.4|42275.4|42295.2|42275.2|0
1724240730000|2024-08-21 11:45:30|||||||||1
1724240740000|2024-08-21 11:45:40|42295.4|42275.4|42295.2|42275.2|42295.4|42275.4|42295.2|42275.2|0
1724240750000|2024-08-21 11:45:50|42295.4|42275.4|42295.2|42275.2|42295.4|42275.4|42295.2|42275.2|0
1724240760000|2024-08-21 11:46:00|42297.7|42277.7|42292.9|42272.9|42297.7|42277.7|42292.9|42272.9|1
1724240770000|2024-08-21 11:46:10|42295.4|42275.4|42303.2|42283.2|42303.2|42283.2|42295.4|42275.4|5
1724240790000|2024-08-21 11:46:30|42300.4|42280.4|42300.4|42280.4|42302.7|42282.7|42298.2|42278.2|9
1724240800000|2024-08-21 11:46:40|42295.7|42275.7|42295.4|42275.4|42295.7|42275.7|42295.4|42275.4|1
1724240810000|2024-08-21 11:46:50|||||||||2
1724240820000|2024-08-21 11:47:00|42297.7|42277.7|42295.4|42275.4|42297.7|42277.7|42295.4|42275.4|2
1724240830000|2024-08-21 11:47:10|42297.7|42277.7|42295.2|42275.2|42297.7|42277.7|42295.2|42275.2|0
1724240840000|2024-08-21 11:47:20|42297.7|42277.7|42297.5|42277.5|42297.7|42277.7|42295.4|42275.4|1
1724240850000|2024-08-21 11:47:30|42297.7|42277.7|42295.2|42275.2|42297.9|42277.9|42295.2|42275.2|3
1724240860000|2024-08-21 11:47:40|42297.5|42277.5|42300.2|42280.2|42300.2|42280.2|42297.5|42277.5|4
1724240870000|2024-08-21 11:47:50|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|8
1724240880000|2024-08-21 11:48:00|42293.2|42273.2|42292.7|42272.7|42295.4|42275.4|42292.7|42272.7|0
1724240900000|2024-08-21 11:48:20|42290.4|42270.4|42292.7|42272.7|42292.7|42272.7|42290.4|42270.4|0
1724240910000|2024-08-21 11:48:30|42295.2|42275.2|42295.2|42275.2|42297.9|42277.9|42295.2|42275.2|3
1724240920000|2024-08-21 11:48:40|42297.5|42277.5|42295.2|42275.2|42297.5|42277.5|42295.2|42275.2|0
1724240930000|2024-08-21 11:48:50|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|42297.5|42277.5|3
1724240940000|2024-08-21 11:49:00|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42295.4|42275.4|6
1724240950000|2024-08-21 11:49:10|||||||||1
1724240960000|2024-08-21 11:49:20|42300|42280|42300|42280|42300|42280|42300|42280|4
1724240970000|2024-08-21 11:49:30|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|40
1724240980000|2024-08-21 11:49:40|42302.3|42282.3|42302.5|42282.5|42302.5|42282.5|42302.3|42282.3|4
1724240990000|2024-08-21 11:49:50|42302.3|42282.3|42307.3|42287.3|42307.3|42287.3|42302.3|42282.3|4
1724241000000|2024-08-21 11:50:00|42304.5|42284.5|42292|42272|42304.5|42284.5|42292|42272|7
1724241010000|2024-08-21 11:50:10|42289.8|42269.8|42289.8|42269.8|42292.3|42272.3|42289.3|42269.3|17
1724241020000|2024-08-21 11:50:20|42289.5|42269.5|42289.5|42269.5|42292.3|42272.3|42289.5|42269.5|17
1724241030000|2024-08-21 11:50:30|42289.8|42269.8|42289.5|42269.5|42289.8|42269.8|42289.5|42269.5|2
1724241040000|2024-08-21 11:50:40|42292.3|42272.3|42294.8|42274.8|42294.8|42274.8|42292.3|42272.3|10
1724241050000|2024-08-21 11:50:50|42297.3|42277.3|42299.8|42279.8|42299.8|42279.8|42297.3|42277.3|1
1724241060000|2024-08-21 11:51:00|||||||||2
1724241070000|2024-08-21 11:51:10|42299.5|42279.5|42299.8|42279.8|42299.8|42279.8|42299.5|42279.5|0
1724241080000|2024-08-21 11:51:20|42302|42282|42299.8|42279.8|42302|42282|42299.8|42279.8|0
1724241090000|2024-08-21 11:51:30|42299.5|42279.5|42297.3|42277.3|42299.5|42279.5|42297.3|42277.3|1
1724241100000|2024-08-21 11:51:40|42295|42275|42294.8|42274.8|42295|42275|42294.8|42274.8|0
1724241110000|2024-08-21 11:51:50|42294.5|42274.5|42287.3|42267.3|42294.5|42274.5|42287.3|42267.3|8
1724241120000|2024-08-21 11:52:00|42284.8|42264.8|42284.8|42264.8|42285|42265|42282.5|42262.5|3
1724241130000|2024-08-21 11:52:10|42280|42260|42280|42260|42280|42260|42280|42260|0
1724241140000|2024-08-21 11:52:20|42282.3|42262.3|42282.5|42262.5|42282.5|42262.5|42280|42260|5
1724241150000|2024-08-21 11:52:30|||||||||2
1724241160000|2024-08-21 11:52:40|42282.3|42262.3|42284.5|42264.5|42284.5|42264.5|42282|42262|0
1724241180000|2024-08-21 11:53:00|42284.8|42264.8|42284.8|42264.8|42287|42267|42284.8|42264.8|3
1724241190000|2024-08-21 11:53:10|42287|42267|42284.8|42264.8|42287|42267|42284.8|42264.8|0
1724241200000|2024-08-21 11:53:20|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|2
1724241210000|2024-08-21 11:53:30|42280|42260|42282.3|42262.3|42282.5|42262.5|42280|42260|0
1724241220000|2024-08-21 11:53:40|42282.5|42262.5|42287|42267|42287|42267|42282.5|42262.5|0
1724241230000|2024-08-21 11:53:50|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|1
1724241240000|2024-08-21 11:54:00|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|42284.5|42264.5|4
1724241250000|2024-08-21 11:54:10|42287.3|42267.3|42287.7|42267.7|42287.7|42267.7|42287.3|42267.3|5
1724241260000|2024-08-21 11:54:20|42290|42270|42290|42270|42290|42270|42290|42270|1
1724241270000|2024-08-21 11:54:30|42289.8|42269.8|42284.8|42264.8|42289.8|42269.8|42284.8|42264.8|4
1724241280000|2024-08-21 11:54:40|42280.2|42260.2|42277.3|42257.3|42280.2|42260.2|42277.3|42257.3|6
1724241290000|2024-08-21 11:54:50|42277|42257|42277.3|42257.3|42277.3|42257.3|42277|42257|3
1724241300000|2024-08-21 11:55:00|42279.6|42259.6|42279.8|42259.8|42279.8|42259.8|42277.3|42257.3|1
1724241310000|2024-08-21 11:55:10|42280|42260|42280|42260|42280|42260|42279.8|42259.8|0
1724241330000|2024-08-21 11:55:30|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42277.5|42257.5|3
1724241340000|2024-08-21 11:55:40|42280|42260|42277.5|42257.5|42280|42260|42277.5|42257.5|5
1724241360000|2024-08-21 11:56:00|42275|42255|42279.8|42259.8|42279.8|42259.8|42275|42255|3
1724241370000|2024-08-21 11:56:10|42282.3|42262.3|42287.1|42267.1|42287.1|42267.1|42282.3|42262.3|11
1724241380000|2024-08-21 11:56:20|42289.3|42269.3|42289.3|42269.3|42289.6|42269.6|42287.3|42267.3|3
1724241390000|2024-08-21 11:56:30|42289.6|42269.6|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|0
1724241400000|2024-08-21 11:56:40|||||||||2
1724241410000|2024-08-21 11:56:50|42291.8|42271.8|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|1
1724241420000|2024-08-21 11:57:00|42289.3|42269.3|42287.1|42267.1|42289.3|42269.3|42286.8|42266.8|1
1724241440000|2024-08-21 11:57:20|42286.8|42266.8|42287.1|42267.1|42287.1|42267.1|42286.8|42266.8|2
1724241450000|2024-08-21 11:57:30|42286.8|42266.8|42284.6|42264.6|42286.8|42266.8|42281.8|42261.8|2
1724241460000|2024-08-21 11:57:40|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|42284.3|42264.3|2
1724241470000|2024-08-21 11:57:50|42284.6|42264.6|42284.3|42264.3|42284.6|42264.6|42284.3|42264.3|0
1724241480000|2024-08-21 11:58:00|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|0
1724241490000|2024-08-21 11:58:10|42284.3|42264.3|42292.3|42272.3|42292.3|42272.3|42284.3|42264.3|3
1724241500000|2024-08-21 11:58:20|42294.6|42274.6|42292.3|42272.3|42294.8|42274.8|42292.3|42272.3|4
1724241510000|2024-08-21 11:58:30|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|0
1724241520000|2024-08-21 11:58:40|42290|42270|42292.3|42272.3|42292.3|42272.3|42290|42270|4
1724241530000|2024-08-21 11:58:50|42290|42270|42287.5|42267.5|42290|42270|42287.5|42267.5|1
1724241540000|2024-08-21 11:59:00|42287.8|42267.8|42292.5|42272.5|42292.5|42272.5|42287.8|42267.8|0
1724241550000|2024-08-21 11:59:10|42290|42270|42290|42270|42290|42270|42290|42270|0
1724241560000|2024-08-21 11:59:20|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42285|42265|2
1724241570000|2024-08-21 11:59:30|42287.1|42267.1|42287.5|42267.5|42287.5|42267.5|42284.8|42264.8|2
1724241590000|2024-08-21 11:59:50|42285|42265|42285|42265|42285|42265|42284.8|42264.8|8
1724241600000|2024-08-21 12:00:00|42285.3|42265.3|42285.3|42265.3|42287.8|42267.8|42285.3|42265.3|8
1724241610000|2024-08-21 12:00:10|42285|42265|42287.5|42267.5|42287.5|42267.5|42285|42265|1
1724241630000|2024-08-21 12:00:30|42287.3|42267.3|42290|42270|42290|42270|42285|42265|14
1724241640000|2024-08-21 12:00:40|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|2
1724241650000|2024-08-21 12:00:50|42295|42275|42304.6|42284.6|42304.8|42284.8|42295|42275|5
1724241660000|2024-08-21 12:01:00|42300|42280|42310|42290|42312.3|42292.3|42300|42280|10
1724241670000|2024-08-21 12:01:10|42312.3|42292.3|42310.3|42290.3|42315.3|42295.3|42307.5|42287.5|26
1724241680000|2024-08-21 12:01:20|42312.5|42292.5|42312.8|42292.8|42315.3|42295.3|42312.5|42292.5|3
1724241690000|2024-08-21 12:01:30|42315.3|42295.3|42308|42288|42315.5|42295.5|42308|42288|15
1724241700000|2024-08-21 12:01:40|42307.8|42287.8|42305|42285|42307.8|42287.8|42302.5|42282.5|19
1724241710000|2024-08-21 12:01:50|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|2
1724241720000|2024-08-21 12:02:00|42307.8|42287.8|42310|42290|42310|42290|42307.8|42287.8|8
1724241730000|2024-08-21 12:02:10|42312.3|42292.3|42310|42290|42312.3|42292.3|42310|42290|0
1724241740000|2024-08-21 12:02:20|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42310|42290|2
1724241750000|2024-08-21 12:02:30|42310|42290|42310.3|42290.3|42315|42295|42310|42290|9
1724241760000|2024-08-21 12:02:40|42315|42295|42337.8|42317.8|42337.8|42317.8|42315|42295|8
1724241770000|2024-08-21 12:02:50|42340.1|42320.1|42345.1|42325.1|42345.3|42325.3|42337.8|42317.8|18
1724241780000|2024-08-21 12:03:00|42347.3|42327.3|42350.1|42330.1|42350.3|42330.3|42347.3|42327.3|12
1724241790000|2024-08-21 12:03:10|42352.6|42332.6|42355.1|42335.1|42357.6|42337.6|42352.6|42332.6|23
1724241800000|2024-08-21 12:03:20|42357.6|42337.6|42340.3|42320.3|42357.8|42337.8|42340.3|42320.3|24
1724241810000|2024-08-21 12:03:30|42340.1|42320.1|42340.1|42320.1|42340.3|42320.3|42340.1|42320.1|3
1724241820000|2024-08-21 12:03:40|42337.6|42317.6|42337.3|42317.3|42340.1|42320.1|42337.3|42317.3|9
1724241830000|2024-08-21 12:03:50|42335.1|42315.1|42332.3|42312.3|42335.1|42315.1|42329.8|42309.8|9
1724241840000|2024-08-21 12:04:00|42334.6|42314.6|42329.8|42309.8|42334.6|42314.6|42327.6|42307.6|8
1724241850000|2024-08-21 12:04:10|42329.6|42309.6|42322.1|42302.1|42329.6|42309.6|42322.1|42302.1|15
1724241860000|2024-08-21 12:04:20|42319.8|42299.8|42322.1|42302.1|42322.1|42302.1|42319.8|42299.8|0
1724241870000|2024-08-21 12:04:30|42317.3|42297.3|42317.1|42297.1|42317.3|42297.3|42317.1|42297.1|4
1724241880000|2024-08-21 12:04:40|42316.9|42296.9|42312.3|42292.3|42316.9|42296.9|42312.1|42292.1|6
1724241890000|2024-08-21 12:04:50|42312.8|42292.8|42324.8|42304.8|42324.8|42304.8|42312.8|42292.8|5
1724241900000|2024-08-21 12:05:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|2
1724241910000|2024-08-21 12:05:10|42327.6|42307.6|42324.8|42304.8|42330.1|42310.1|42322.6|42302.6|13
1724241920000|2024-08-21 12:05:20|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|3
1724241930000|2024-08-21 12:05:30|42325.1|42305.1|42319.8|42299.8|42325.1|42305.1|42319.8|42299.8|24
1724241940000|2024-08-21 12:05:40|42317.6|42297.6|42297.1|42277.1|42317.6|42297.6|42296.9|42276.9|15
1724241950000|2024-08-21 12:05:50|42297.3|42277.3|42304.8|42284.8|42304.8|42284.8|42297.3|42277.3|2
1724241960000|2024-08-21 12:06:00|42307.3|42287.3|42297.6|42277.6|42312.1|42292.1|42297.6|42277.6|4
1724241970000|2024-08-21 12:06:10|42297.3|42277.3|42280.1|42260.1|42297.3|42277.3|42275.1|42255.1|13
1724241980000|2024-08-21 12:06:20|42280.3|42260.3|42282.6|42262.6|42282.6|42262.6|42280.1|42260.1|2
1724241990000|2024-08-21 12:06:30|42280.3|42260.3|42285.1|42265.1|42285.1|42265.1|42280.3|42260.3|3
1724242000000|2024-08-21 12:06:40|42284.8|42264.8|42282.3|42262.3|42284.8|42264.8|42282.3|42262.3|5
1724242010000|2024-08-21 12:06:50|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42277.6|42257.6|5
1724242020000|2024-08-21 12:07:00|42279.8|42259.8|42279.6|42259.6|42282.3|42262.3|42277.3|42257.3|8
1724242030000|2024-08-21 12:07:10|42277.3|42257.3|42269.8|42249.8|42277.3|42257.3|42269.8|42249.8|10
1724242040000|2024-08-21 12:07:20|42267.6|42247.6|42259.8|42239.8|42267.6|42247.6|42254.8|42234.8|16
1724242050000|2024-08-21 12:07:30|42260.1|42240.1|42250.1|42230.1|42260.5|42240.5|42250.1|42230.1|12
1724242060000|2024-08-21 12:07:40|42252.6|42232.6|42247.6|42227.6|42252.6|42232.6|42247.6|42227.6|13
1724242070000|2024-08-21 12:07:50|42247.3|42227.3|42232.8|42212.8|42247.3|42227.3|42232.8|42212.8|15
1724242080000|2024-08-21 12:08:00|42230.3|42210.3|42205.3|42185.3|42230.3|42210.3|42193|42173|44
1724242090000|2024-08-21 12:08:10|42207.6|42187.6|42212.8|42192.8|42212.8|42192.8|42207.6|42187.6|20
1724242100000|2024-08-21 12:08:20|42213|42193|42212.8|42192.8|42213|42193|42210.5|42190.5|28
1724242110000|2024-08-21 12:08:30|42213|42193|42222.6|42202.6|42230.3|42210.3|42213|42193|22
1724242120000|2024-08-21 12:08:40|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42222.6|42202.6|2
1724242130000|2024-08-21 12:08:50|42222.6|42202.6|42227.6|42207.6|42230.1|42210.1|42222.6|42202.6|7
1724242140000|2024-08-21 12:09:00|42225.3|42205.3|42220.1|42200.1|42230.1|42210.1|42220.1|42200.1|2
1724242150000|2024-08-21 12:09:10|42217.8|42197.8|42215.3|42195.3|42220.1|42200.1|42215.3|42195.3|5
1724242160000|2024-08-21 12:09:20|42212.8|42192.8|42215.3|42195.3|42215.3|42195.3|42212.6|42192.6|5
1724242170000|2024-08-21 12:09:30|42220.1|42200.1|42224.9|42204.9|42224.9|42204.9|42220.1|42200.1|4
1724242180000|2024-08-21 12:09:40|42227.4|42207.4|42230.3|42210.3|42232.4|42212.4|42227.4|42207.4|8
1724242190000|2024-08-21 12:09:50|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|2
1724242200000|2024-08-21 12:10:00|42237.8|42217.8|42249.9|42229.9|42249.9|42229.9|42235.1|42215.1|19
1724242210000|2024-08-21 12:10:10|42250.1|42230.1|42245.3|42225.3|42252.6|42232.6|42245.3|42225.3|9
1724242220000|2024-08-21 12:10:20|42243|42223|42247.8|42227.8|42247.8|42227.8|42243|42223|1
1724242230000|2024-08-21 12:10:30|42243|42223|42237.8|42217.8|42243|42223|42233.3|42213.3|5
1724242240000|2024-08-21 12:10:40|42233.3|42213.3|42229.9|42209.9|42235.5|42215.5|42225.1|42205.1|7
1724242250000|2024-08-21 12:10:50|42225.3|42205.3|42225.1|42205.1|42225.3|42205.3|42225.1|42205.1|8
1724242260000|2024-08-21 12:11:00|42222.6|42202.6|42235.1|42215.1|42237.6|42217.6|42222.6|42202.6|13
1724242270000|2024-08-21 12:11:10|42232.6|42212.6|42234.9|42214.9|42234.9|42214.9|42232.4|42212.4|15
1724242280000|2024-08-21 12:11:20|42235.1|42215.1|42247.4|42227.4|42252.4|42232.4|42235.1|42215.1|7
1724242290000|2024-08-21 12:11:30|42247.1|42227.1|42234.6|42214.6|42247.1|42227.1|42234.6|42214.6|3
1724242300000|2024-08-21 12:11:40|42232.1|42212.1|42229.9|42209.9|42234.9|42214.9|42229.9|42209.9|11
1724242310000|2024-08-21 12:11:50|42227.6|42207.6|42226.9|42206.9|42227.6|42207.6|42222.1|42202.1|13
1724242320000|2024-08-21 12:12:00|42227.1|42207.1|42232.4|42212.4|42232.4|42212.4|42222.4|42202.4|13
1724242330000|2024-08-21 12:12:10|42230.1|42210.1|42227.4|42207.4|42230.1|42210.1|42227.4|42207.4|4
1724242340000|2024-08-21 12:12:20|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42225.1|42205.1|4
1724242350000|2024-08-21 12:12:30|42229.9|42209.9|42242.4|42222.4|42242.4|42222.4|42229.9|42209.9|17
1724242360000|2024-08-21 12:12:40|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|0
1724242370000|2024-08-21 12:12:50|42249.9|42229.9|42244.9|42224.9|42249.9|42229.9|42242.6|42222.6|11
1724242380000|2024-08-21 12:13:00|42242.6|42222.6|42235.1|42215.1|42242.6|42222.6|42235.1|42215.1|3
1724242390000|2024-08-21 12:13:10|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42237.6|42217.6|9
1724242400000|2024-08-21 12:13:20|42237.8|42217.8|42240.3|42220.3|42240.3|42220.3|42237.8|42217.8|7
1724242410000|2024-08-21 12:13:30|42245.1|42225.1|42255.6|42235.6|42255.8|42235.8|42245.1|42225.1|6
1724242420000|2024-08-21 12:13:40|42257.8|42237.8|42255.6|42235.6|42257.8|42237.8|42252.8|42232.8|10
1724242430000|2024-08-21 12:13:50|42257.8|42237.8|42260.3|42240.3|42260.3|42240.3|42257.8|42237.8|2
1724242440000|2024-08-21 12:14:00|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|42262.6|42242.6|1
1724242450000|2024-08-21 12:14:10|42260.3|42240.3|42260.6|42240.6|42260.6|42240.6|42255.6|42235.6|6
1724242460000|2024-08-21 12:14:20|||||||||1
1724242470000|2024-08-21 12:14:30|42265.6|42245.6|42270.8|42250.8|42270.8|42250.8|42265.6|42245.6|5
1724242480000|2024-08-21 12:14:40|42273.1|42253.1|42277.8|42257.8|42278.1|42258.1|42273.1|42253.1|11
1724242490000|2024-08-21 12:14:50|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42278.1|42258.1|2
1724242500000|2024-08-21 12:15:00|42283.1|42263.1|42290.3|42270.3|42290.6|42270.6|42283.1|42263.1|9
1724242510000|2024-08-21 12:15:10|42288.1|42268.1|42285.6|42265.6|42288.1|42268.1|42285.6|42265.6|5
1724242520000|2024-08-21 12:15:20|42287.8|42267.8|42290.3|42270.3|42290.3|42270.3|42287.8|42267.8|2
1724242530000|2024-08-21 12:15:30|42290.6|42270.6|42290.6|42270.6|42290.8|42270.8|42290.6|42270.6|9
1724242540000|2024-08-21 12:15:40|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|0
1724242550000|2024-08-21 12:15:50|42290.1|42270.1|42285.3|42265.3|42290.1|42270.1|42285.3|42265.3|1
1724242560000|2024-08-21 12:16:00|42290.3|42270.3|42285.3|42265.3|42290.3|42270.3|42282.8|42262.8|7
1724242570000|2024-08-21 12:16:10|42287.6|42267.6|42285.6|42265.6|42290.1|42270.1|42285.6|42265.6|5
1724242580000|2024-08-21 12:16:20|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|1
1724242590000|2024-08-21 12:16:30|42290.3|42270.3|42292.6|42272.6|42292.6|42272.6|42290.3|42270.3|1
1724242600000|2024-08-21 12:16:40|42294.9|42274.9|42295.1|42275.1|42295.1|42275.1|42294.9|42274.9|1
1724242610000|2024-08-21 12:16:50|42295.3|42275.3|42297.6|42277.6|42297.6|42277.6|42295.3|42275.3|0
1724242620000|2024-08-21 12:17:00|42295.3|42275.3|42295.3|42275.3|42297.6|42277.6|42295.1|42275.1|9
1724242630000|2024-08-21 12:17:10|42295.1|42275.1|42292.8|42272.8|42295.1|42275.1|42292.8|42272.8|1
1724242640000|2024-08-21 12:17:20|42292.9|42272.9|42297.6|42277.6|42297.6|42277.6|42292.9|42272.9|1
1724242650000|2024-08-21 12:17:30|42295.4|42275.4|42295.6|42275.6|42298.1|42278.1|42295.4|42275.4|11
1724242660000|2024-08-21 12:17:40|42295.4|42275.4|42292.9|42272.9|42295.4|42275.4|42292.9|42272.9|1
1724242670000|2024-08-21 12:17:50|42295.4|42275.4|42285.4|42265.4|42295.4|42275.4|42285.1|42265.1|4
1724242680000|2024-08-21 12:18:00|42285.1|42265.1|42282.9|42262.9|42285.1|42265.1|42282.9|42262.9|7
1724242690000|2024-08-21 12:18:10|||||||||1
1724242700000|2024-08-21 12:18:20|42285.1|42265.1|42280.1|42260.1|42285.1|42265.1|42280.1|42260.1|4
1724242710000|2024-08-21 12:18:30|42280.4|42260.4|42279.9|42259.9|42280.4|42260.4|42279.9|42259.9|24
1724242720000|2024-08-21 12:18:40|42279.7|42259.7|42274.9|42254.9|42280.1|42260.1|42274.9|42254.9|6
1724242730000|2024-08-21 12:18:50|42272.6|42252.6|42272.4|42252.4|42272.6|42252.6|42272.4|42252.4|2
1724242740000|2024-08-21 12:19:00|42274.7|42254.7|42275.1|42255.1|42275.1|42255.1|42269.9|42249.9|7
1724242750000|2024-08-21 12:19:10|42275.4|42255.4|42275.1|42255.1|42277.4|42257.4|42275.1|42255.1|0
1724242760000|2024-08-21 12:19:20|42277.4|42257.4|42272.6|42252.6|42277.4|42257.4|42272.6|42252.6|1
1724242770000|2024-08-21 12:19:30|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|2
1724242780000|2024-08-21 12:19:40|42275.1|42255.1|42274.9|42254.9|42277.4|42257.4|42274.9|42254.9|3
1724242790000|2024-08-21 12:19:50|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42267.9|42247.9|6
1724242800000|2024-08-21 12:20:00|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|2
1724242810000|2024-08-21 12:20:10|42277.2|42257.2|42274.9|42254.9|42277.2|42257.2|42272.2|42252.2|3
1724242820000|2024-08-21 12:20:20|42272.4|42252.4|42270.1|42250.1|42274.9|42254.9|42267.9|42247.9|4
1724242830000|2024-08-21 12:20:30|42267.9|42247.9|42270.1|42250.1|42270.1|42250.1|42267.9|42247.9|1
1724242840000|2024-08-21 12:20:40|42274.9|42254.9|42279.9|42259.9|42279.9|42259.9|42274.9|42254.9|2
1724242850000|2024-08-21 12:20:50|42274.9|42254.9|42272.6|42252.6|42274.9|42254.9|42272.6|42252.6|4
1724242860000|2024-08-21 12:21:00|42274.9|42254.9|42274.9|42254.9|42274.9|42254.9|42269.9|42249.9|2
1724242870000|2024-08-21 12:21:10|42274.7|42254.7|42277.4|42257.4|42277.4|42257.4|42274.7|42254.7|2
1724242880000|2024-08-21 12:21:20|42274.9|42254.9|42279.7|42259.7|42279.7|42259.7|42274.9|42254.9|0
1724242890000|2024-08-21 12:21:30|42282.4|42262.4|42274.9|42254.9|42282.4|42262.4|42274.9|42254.9|12
1724242900000|2024-08-21 12:21:40|42275.1|42255.1|42277.4|42257.4|42277.4|42257.4|42275.1|42255.1|2
1724242910000|2024-08-21 12:21:50|42274.9|42254.9|42274.9|42254.9|42277.6|42257.6|42274.9|42254.9|0
1724242920000|2024-08-21 12:22:00|42272.6|42252.6|42270.1|42250.1|42274.9|42254.9|42270.1|42250.1|8
1724242930000|2024-08-21 12:22:10|42269.9|42249.9|42275.1|42255.1|42275.1|42255.1|42269.9|42249.9|4
1724242940000|2024-08-21 12:22:20|42277.4|42257.4|42277.4|42257.4|42277.4|42257.4|42275.1|42255.1|1
1724242950000|2024-08-21 12:22:30|42275.1|42255.1|42279.9|42259.9|42279.9|42259.9|42272.9|42252.9|3
1724242960000|2024-08-21 12:22:40|42279.7|42259.7|42284.7|42264.7|42284.7|42264.7|42279.7|42259.7|2
1724242970000|2024-08-21 12:22:50|42287|42267|42287.2|42267.2|42287.2|42267.2|42287|42267|1
1724242980000|2024-08-21 12:23:00|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|0
1724242990000|2024-08-21 12:23:10|||||||||1
1724243000000|2024-08-21 12:23:20|42284.9|42264.9|42282.4|42262.4|42284.9|42264.9|42282.4|42262.4|2
1724243010000|2024-08-21 12:23:30|||||||||1
1724243020000|2024-08-21 12:23:40|42280.1|42260.1|42280.2|42260.2|42280.2|42260.2|42279.9|42259.9|6
1724243030000|2024-08-21 12:23:50|42282.4|42262.4|42282.7|42262.7|42284.9|42264.9|42280.2|42260.2|1
1724243040000|2024-08-21 12:24:00|42282.4|42262.4|42274.9|42254.9|42282.4|42262.4|42274.9|42254.9|5
1724243050000|2024-08-21 12:24:10|42272.7|42252.7|42270.2|42250.2|42274.9|42254.9|42267.9|42247.9|2
1724243060000|2024-08-21 12:24:20|42270.4|42250.4|42274.7|42254.7|42274.9|42254.9|42270.4|42250.4|2
1724243070000|2024-08-21 12:24:30|42269.9|42249.9|42274.9|42254.9|42274.9|42254.9|42269.9|42249.9|2
1724243080000|2024-08-21 12:24:40|42277.2|42257.2|42277.7|42257.7|42277.7|42257.7|42274.9|42254.9|4
1724243090000|2024-08-21 12:24:50|42280.2|42260.2|42279.9|42259.9|42282.4|42262.4|42279.9|42259.9|0
1724243100000|2024-08-21 12:25:00|42280.2|42260.2|42280.2|42260.2|42284.9|42264.9|42279.9|42259.9|6
1724243110000|2024-08-21 12:25:10|42279.9|42259.9|42277.7|42257.7|42279.9|42259.9|42277.7|42257.7|1
1724243120000|2024-08-21 12:25:20|42279.9|42259.9|42280.2|42260.2|42280.2|42260.2|42279.9|42259.9|5
1724243130000|2024-08-21 12:25:30|42279.9|42259.9|42275.2|42255.2|42279.9|42259.9|42275.2|42255.2|2
1724243140000|2024-08-21 12:25:40|42274.9|42254.9|42272.7|42252.7|42274.9|42254.9|42272.7|42252.7|9
1724243150000|2024-08-21 12:25:50|42272.4|42252.4|42269.9|42249.9|42274.9|42254.9|42269.9|42249.9|5
1724243160000|2024-08-21 12:26:00|42267.7|42247.7|42262.7|42242.7|42267.7|42247.7|42262.7|42242.7|5
1724243170000|2024-08-21 12:26:10|42264.9|42244.9|42264.9|42244.9|42264.9|42244.9|42262.7|42242.7|10
1724243180000|2024-08-21 12:26:20|42265.2|42245.2|42260.2|42240.2|42265.2|42245.2|42260.2|42240.2|3
1724243190000|2024-08-21 12:26:30|42259.9|42239.9|42257.4|42237.4|42259.9|42239.9|42257.4|42237.4|5
1724243200000|2024-08-21 12:26:40|42255.2|42235.2|42255.2|42235.2|42255.2|42235.2|42255.2|42235.2|2
1724243210000|2024-08-21 12:26:50|42254.7|42234.7|42255.2|42235.2|42255.2|42235.2|42252.4|42232.4|5
1724243220000|2024-08-21 12:27:00|42257.4|42237.4|42259.7|42239.7|42259.7|42239.7|42254.9|42234.9|9
1724243230000|2024-08-21 12:27:10|42257.4|42237.4|42259.9|42239.9|42259.9|42239.9|42257.4|42237.4|4
1724243240000|2024-08-21 12:27:20|42260.2|42240.2|42267.2|42247.2|42267.2|42247.2|42260.2|42240.2|3
1724243250000|2024-08-21 12:27:30|42264.9|42244.9|42259.7|42239.7|42264.9|42244.9|42259.7|42239.7|2
1724243260000|2024-08-21 12:27:40|42257.4|42237.4|42259.7|42239.7|42259.7|42239.7|42257.4|42237.4|0
1724243270000|2024-08-21 12:27:50|42257.2|42237.2|42254.7|42234.7|42259.5|42239.5|42254.7|42234.7|4
1724243280000|2024-08-21 12:28:00|42254.5|42234.5|42254.7|42234.7|42254.7|42234.7|42252.2|42232.2|3
1724243290000|2024-08-21 12:28:10|42252.2|42232.2|42254.7|42234.7|42254.7|42234.7|42249.9|42229.9|7
1724243300000|2024-08-21 12:28:20|42257|42237|42249.5|42229.5|42257.2|42237.2|42249.5|42229.5|16
1724243310000|2024-08-21 12:28:30|42249.3|42229.3|42244.3|42224.3|42249.3|42229.3|42244.3|42224.3|3
1724243320000|2024-08-21 12:28:40|||||||||1
1724243330000|2024-08-21 12:28:50|42242|42222|42244.3|42224.3|42244.3|42224.3|42242|42222|0
1724243340000|2024-08-21 12:29:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42242|42222|10
1724243350000|2024-08-21 12:29:10|42247|42227|42249.3|42229.3|42249.3|42229.3|42247|42227|5
1724243370000|2024-08-21 12:29:30|42254.7|42234.7|42254.9|42234.9|42254.9|42234.9|42254.7|42234.7|7
1724243380000|2024-08-21 12:29:40|||||||||9
1724243390000|2024-08-21 12:29:50|||||||||2
1724243400000|2024-08-21 12:30:00|42257.2|42237.2|42257.7|42237.7|42259.9|42239.9|42257.2|42237.2|7
1724243410000|2024-08-21 12:30:10|42257.5|42237.5|42247.7|42227.7|42257.5|42237.5|42247.7|42227.7|0
1724243420000|2024-08-21 12:30:20|42245|42225|42245|42225|42247.2|42227.2|42242.7|42222.7|2
1724243430000|2024-08-21 12:30:30|42247.2|42227.2|42252|42232|42252.2|42232.2|42247.2|42227.2|10
1724243440000|2024-08-21 12:30:40|42254.5|42234.5|42264.7|42244.7|42264.7|42244.7|42254.5|42234.5|16
1724243450000|2024-08-21 12:30:50|42262.5|42242.5|42262.2|42242.2|42262.5|42242.5|42262.2|42242.2|7
1724243460000|2024-08-21 12:31:00|42259.7|42239.7|42254.7|42234.7|42259.7|42239.7|42254.5|42234.5|3
1724243470000|2024-08-21 12:31:10|||||||||1
1724243480000|2024-08-21 12:31:20|42257.2|42237.2|42260.2|42240.2|42260.2|42240.2|42257.2|42237.2|7
1724243490000|2024-08-21 12:31:30|42260|42240|42257.2|42237.2|42260|42240|42257.2|42237.2|8
1724243500000|2024-08-21 12:31:40|42255|42235|42250|42230|42255|42235|42250|42230|4
1724243510000|2024-08-21 12:31:50|42249.7|42229.7|42244.7|42224.7|42249.7|42229.7|42244.7|42224.7|2
1724243520000|2024-08-21 12:32:00|42242.2|42222.2|42230|42210|42242.2|42222.2|42230|42210|7
1724243530000|2024-08-21 12:32:10|42229.7|42209.7|42227.5|42207.5|42229.7|42209.7|42227.5|42207.5|8
1724243540000|2024-08-21 12:32:20|42225.2|42205.2|42227.2|42207.2|42227.2|42207.2|42220.4|42200.4|8
1724243550000|2024-08-21 12:32:30|42230|42210|42232.2|42212.2|42232.2|42212.2|42230|42210|3
1724243560000|2024-08-21 12:32:40|42230|42210|42230.2|42210.2|42232.5|42212.5|42230|42210|5
1724243570000|2024-08-21 12:32:50|42232.5|42212.5|42232.2|42212.2|42232.5|42212.5|42230|42210|0
1724243580000|2024-08-21 12:33:00|42232.5|42212.5|42227.2|42207.2|42235|42215|42227.2|42207.2|10
1724243590000|2024-08-21 12:33:10|42225|42205|42227.2|42207.2|42227.2|42207.2|42225|42205|2
1724243600000|2024-08-21 12:33:20|42225|42205|42227.2|42207.2|42227.2|42207.2|42225|42205|0
1724243610000|2024-08-21 12:33:30|42227.5|42207.5|42225|42205|42227.5|42207.5|42225|42205|3
1724243620000|2024-08-21 12:33:40|42222.2|42202.2|42220.2|42200.2|42222.2|42202.2|42220|42200|1
1724243630000|2024-08-21 12:33:50|42220|42200|42212|42192|42220|42200|42211.8|42191.8|45
1724243640000|2024-08-21 12:34:00|42211.8|42191.8|42209.5|42189.5|42212|42192|42209.5|42189.5|2
1724243650000|2024-08-21 12:34:10|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|42204.7|42184.7|1
1724243660000|2024-08-21 12:34:20|42204.5|42184.5|42204.3|42184.3|42204.5|42184.5|42204.3|42184.3|3
1724243670000|2024-08-21 12:34:30|42204.7|42184.7|42214.3|42194.3|42214.3|42194.3|42204.5|42184.5|4
1724243680000|2024-08-21 12:34:40|42211.8|42191.8|42211.8|42191.8|42214.3|42194.3|42211.8|42191.8|1
1724243690000|2024-08-21 12:34:50|42212|42192|42212.5|42192.5|42212.5|42192.5|42212|42192|3
1724243700000|2024-08-21 12:35:00|42214.7|42194.7|42212.2|42192.2|42214.7|42194.7|42212|42192|9
1724243710000|2024-08-21 12:35:10|42212|42192|42221.8|42201.8|42221.8|42201.8|42212|42192|7
1724243730000|2024-08-21 12:35:30|42219.5|42199.5|42219.5|42199.5|42222|42202|42219.5|42199.5|4
1724243740000|2024-08-21 12:35:40|42220|42200|42224.5|42204.5|42224.5|42204.5|42220|42200|2
1724243750000|2024-08-21 12:35:50|42222.2|42202.2|42219.7|42199.7|42224.7|42204.7|42219.7|42199.7|10
1724243770000|2024-08-21 12:36:10|42224.3|42204.3|42221.8|42201.8|42224.3|42204.3|42219.5|42199.5|8
1724243780000|2024-08-21 12:36:20|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|3
1724243790000|2024-08-21 12:36:30|42226.8|42206.8|42231.8|42211.8|42231.8|42211.8|42226.8|42206.8|2
1724243800000|2024-08-21 12:36:40|42234.1|42214.1|42229.8|42209.8|42234.1|42214.1|42229.8|42209.8|4
1724243810000|2024-08-21 12:36:50|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|42229.5|42209.5|1
1724243820000|2024-08-21 12:37:00|42232|42212|42229.8|42209.8|42234.3|42214.3|42229.5|42209.5|4
1724243830000|2024-08-21 12:37:10|42232|42212|42224.3|42204.3|42232|42212|42224.3|42204.3|8
1724243840000|2024-08-21 12:37:20|42222|42202|42219.8|42199.8|42224.3|42204.3|42219.5|42199.5|3
1724243850000|2024-08-21 12:37:30|42222|42202|42222|42202|42222|42202|42222|42202|1
1724243860000|2024-08-21 12:37:40|42219.8|42199.8|42222|42202|42222|42202|42219.8|42199.8|0
1724243870000|2024-08-21 12:37:50|42224.3|42204.3|42222|42202|42224.3|42204.3|42222|42202|0
1724243880000|2024-08-21 12:38:00|42224.3|42204.3|42224.5|42204.5|42224.5|42204.5|42224.3|42204.3|8
1724243890000|2024-08-21 12:38:10|42226.8|42206.8|42226.8|42206.8|42227|42207|42224.5|42204.5|7
1724243900000|2024-08-21 12:38:20|42227|42207|42227|42207|42227|42207|42227|42207|4
1724243910000|2024-08-21 12:38:30|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|6
1724243920000|2024-08-21 12:38:40|42222.5|42202.5|42224.8|42204.8|42224.8|42204.8|42222.5|42202.5|1
1724243930000|2024-08-21 12:38:50|42222.3|42202.3|42224.5|42204.5|42224.5|42204.5|42219.8|42199.8|7
1724243940000|2024-08-21 12:39:00|42221.8|42201.8|42222|42202|42222|42202|42219.3|42199.3|2
1724243950000|2024-08-21 12:39:10|42224.3|42204.3|42217|42197|42224.5|42204.5|42217|42197|8
1724243960000|2024-08-21 12:39:20|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|35
1724243970000|2024-08-21 12:39:30|42217|42197|42219.3|42199.3|42219.3|42199.3|42216.6|42196.6|6
1724243980000|2024-08-21 12:39:40|42217|42197|42214.5|42194.5|42217|42197|42214.5|42194.5|5
1724243990000|2024-08-21 12:39:50|42216.8|42196.8|42219.5|42199.5|42219.5|42199.5|42214.3|42194.3|10
1724244000000|2024-08-21 12:40:00|42219.3|42199.3|42214.5|42194.5|42219.3|42199.3|42214.5|42194.5|3
1724244010000|2024-08-21 12:40:10|42217|42197|42217|42197|42217|42197|42217|42197|1
1724244020000|2024-08-21 12:40:20|42219.3|42199.3|42219.5|42199.5|42219.5|42199.5|42217|42197|6
1724244030000|2024-08-21 12:40:30|42221.8|42201.8|42219.3|42199.3|42221.8|42201.8|42219.3|42199.3|4
1724244050000|2024-08-21 12:40:50|42217|42197|42219.3|42199.3|42219.3|42199.3|42217|42197|3
1724244060000|2024-08-21 12:41:00|42217|42197|42199.1|42179.1|42219.3|42199.3|42199.1|42179.1|17
1724244070000|2024-08-21 12:41:10|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|2
1724244080000|2024-08-21 12:41:20|42196.6|42176.6|42194.1|42174.1|42198.9|42178.9|42194.1|42174.1|8
1724244100000|2024-08-21 12:41:40|42193.9|42173.9|42194.1|42174.1|42196.6|42176.6|42193.9|42173.9|5
1724244110000|2024-08-21 12:41:50|42196.6|42176.6|42191.6|42171.6|42196.6|42176.6|42191.6|42171.6|9
1724244120000|2024-08-21 12:42:00|42193.9|42173.9|42191.6|42171.6|42193.9|42173.9|42191.6|42171.6|14
1724244130000|2024-08-21 12:42:10|42191.8|42171.8|42199.3|42179.3|42199.3|42179.3|42191.6|42171.6|4
1724244140000|2024-08-21 12:42:20|42201.8|42181.8|42207|42187|42207|42187|42201.8|42181.8|3
1724244150000|2024-08-21 12:42:30|42206.8|42186.8|42209.1|42189.1|42209.3|42189.3|42206.8|42186.8|6
1724244160000|2024-08-21 12:42:40|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42204.3|42184.3|0
1724244170000|2024-08-21 12:42:50|42204.3|42184.3|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|2
1724244180000|2024-08-21 12:43:00|42204.1|42184.1|42204.1|42184.1|42206.6|42186.6|42201.6|42181.6|3
1724244190000|2024-08-21 12:43:10|42201.8|42181.8|42201.6|42181.6|42201.8|42181.8|42201.6|42181.6|0
1724244200000|2024-08-21 12:43:20|42201.8|42181.8|42201.6|42181.6|42201.8|42181.8|42199.3|42179.3|1
1724244210000|2024-08-21 12:43:30|42199.3|42179.3|42196.6|42176.6|42199.3|42179.3|42196.6|42176.6|6
1724244220000|2024-08-21 12:43:40|42198.9|42178.9|42196.6|42176.6|42198.9|42178.9|42196.6|42176.6|0
1724244230000|2024-08-21 12:43:50|42199.1|42179.1|42201.4|42181.4|42201.4|42181.4|42199.1|42179.1|6
1724244240000|2024-08-21 12:44:00|42199.1|42179.1|42201.4|42181.4|42201.6|42181.6|42198.9|42178.9|9
1724244250000|2024-08-21 12:44:10|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|3
1724244260000|2024-08-21 12:44:20|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|1
1724244270000|2024-08-21 12:44:30|42206.6|42186.6|42209.1|42189.1|42209.1|42189.1|42206.6|42186.6|0
1724244280000|2024-08-21 12:44:40|42204.3|42184.3|42206.6|42186.6|42208.9|42188.9|42204.3|42184.3|2
1724244290000|2024-08-21 12:44:50|42204.1|42184.1|42211.8|42191.8|42211.8|42191.8|42204.1|42184.1|9
1724244300000|2024-08-21 12:45:00|42214.1|42194.1|42219.3|42199.3|42219.6|42199.6|42214.1|42194.1|3
1724244310000|2024-08-21 12:45:10|42224.1|42204.1|42222.1|42202.1|42224.1|42204.1|42219.3|42199.3|2
1724244320000|2024-08-21 12:45:20|42224.3|42204.3|42224.8|42204.8|42224.8|42204.8|42224.3|42204.3|3
1724244330000|2024-08-21 12:45:30|42224.6|42204.6|42224.3|42204.3|42224.6|42204.6|42222.1|42202.1|11
1724244340000|2024-08-21 12:45:40|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42219.8|42199.8|1
1724244350000|2024-08-21 12:45:50|42221.8|42201.8|42219.6|42199.6|42221.8|42201.8|42219.6|42199.6|1
1724244360000|2024-08-21 12:46:00|42219.3|42199.3|42217.1|42197.1|42219.3|42199.3|42217.1|42197.1|4
1724244370000|2024-08-21 12:46:10|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|0
1724244380000|2024-08-21 12:46:20|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|7
1724244390000|2024-08-21 12:46:30|42214.6|42194.6|42214.3|42194.3|42214.6|42194.6|42214.3|42194.3|2
1724244400000|2024-08-21 12:46:40|42214.8|42194.8|42221.6|42201.6|42221.6|42201.6|42214.8|42194.8|15
1724244410000|2024-08-21 12:46:50|42221.8|42201.8|42221.8|42201.8|42224.1|42204.1|42221.8|42201.8|0
1724244420000|2024-08-21 12:47:00|42221.6|42201.6|42219.3|42199.3|42221.6|42201.6|42219.3|42199.3|0
1724244430000|2024-08-21 12:47:10|42224.1|42204.1|42224.6|42204.6|42224.6|42204.6|42224.1|42204.1|0
1724244440000|2024-08-21 12:47:20|42222.3|42202.3|42224.6|42204.6|42224.6|42204.6|42222.1|42202.1|8
1724244450000|2024-08-21 12:47:30|42224.3|42204.3|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|1
1724244460000|2024-08-21 12:47:40|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|1
1724244470000|2024-08-21 12:47:50|42224.3|42204.3|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|0
1724244480000|2024-08-21 12:48:00|42226.6|42206.6|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|6
1724244490000|2024-08-21 12:48:10|42227.1|42207.1|42229.3|42209.3|42229.3|42209.3|42226.8|42206.8|3
1724244500000|2024-08-21 12:48:20|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|12
1724244510000|2024-08-21 12:48:30|42224.3|42204.3|42221.8|42201.8|42224.3|42204.3|42221.8|42201.8|2
1724244520000|2024-08-21 12:48:40|42219.6|42199.6|42221.9|42201.9|42224.3|42204.3|42219.3|42199.3|1
1724244530000|2024-08-21 12:48:50|42219.6|42199.6|42222.1|42202.1|42222.1|42202.1|42219.4|42199.4|0
1724244540000|2024-08-21 12:49:00|42224.4|42204.4|42221.6|42201.6|42224.4|42204.4|42219.4|42199.4|56
1724244550000|2024-08-21 12:49:10|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|1
1724244560000|2024-08-21 12:49:20|42223.7|42203.7|42223.9|42203.9|42223.9|42203.9|42223.7|42203.7|2
1724244570000|2024-08-21 12:49:30|42221.4|42201.4|42219.1|42199.1|42221.4|42201.4|42219.1|42199.1|0
1724244580000|2024-08-21 12:49:40|42216.6|42196.6|42214.1|42194.1|42216.6|42196.6|42214.1|42194.1|1
1724244590000|2024-08-21 12:49:50|42213.9|42193.9|42214.1|42194.1|42216.2|42196.2|42211.6|42191.6|14
1724244600000|2024-08-21 12:50:00|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|1
1724244610000|2024-08-21 12:50:10|42218.7|42198.7|42216.6|42196.6|42218.9|42198.9|42216.4|42196.4|1
1724244620000|2024-08-21 12:50:20|42216.4|42196.4|42221.4|42201.4|42221.4|42201.4|42216.4|42196.4|6
1724244630000|2024-08-21 12:50:30|42219.1|42199.1|42224.1|42204.1|42224.1|42204.1|42219.1|42199.1|3
1724244640000|2024-08-21 12:50:40|42223.9|42203.9|42214.4|42194.4|42224.1|42204.1|42214.4|42194.4|63
1724244650000|2024-08-21 12:50:50|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|1
1724244660000|2024-08-21 12:51:00|42214.4|42194.4|42216.4|42196.4|42219.1|42199.1|42214.4|42194.4|7
1724244670000|2024-08-21 12:51:10|42211.6|42191.6|42211.6|42191.6|42211.9|42191.9|42211.6|42191.6|10
1724244680000|2024-08-21 12:51:20|42209.1|42189.1|42206.4|42186.4|42211.4|42191.4|42204.1|42184.1|11
1724244690000|2024-08-21 12:51:30|42204.1|42184.1|42198.9|42178.9|42206.4|42186.4|42198.9|42178.9|6
1724244700000|2024-08-21 12:51:40|||||||||8
1724244710000|2024-08-21 12:51:50|42199.1|42179.1|42203.9|42183.9|42203.9|42183.9|42199.1|42179.1|1
1724244720000|2024-08-21 12:52:00|42201.4|42181.4|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|1
1724244730000|2024-08-21 12:52:10|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|2
1724244740000|2024-08-21 12:52:20|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42193.9|42173.9|15
1724244750000|2024-08-21 12:52:30|42193.9|42173.9|42203.7|42183.7|42203.7|42183.7|42193.9|42173.9|19
1724244760000|2024-08-21 12:52:40|42206.2|42186.2|42203.7|42183.7|42206.2|42186.2|42203.7|42183.7|7
1724244770000|2024-08-21 12:52:50|42203.9|42183.9|42198.9|42178.9|42203.9|42183.9|42198.9|42178.9|3
1724244780000|2024-08-21 12:53:00|42198.7|42178.7|42194.1|42174.1|42198.9|42178.9|42194.1|42174.1|7
1724244790000|2024-08-21 12:53:10|42196.4|42176.4|42198.9|42178.9|42198.9|42178.9|42193.9|42173.9|7
1724244800000|2024-08-21 12:53:20|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|42198.9|42178.9|6
1724244820000|2024-08-21 12:53:40|42201.4|42181.4|42204.1|42184.1|42206.4|42186.4|42201.4|42181.4|11
1724244830000|2024-08-21 12:53:50|42206.4|42186.4|42206.6|42186.6|42211.4|42191.4|42204.4|42184.4|7
1724244840000|2024-08-21 12:54:00|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|42206.6|42186.6|3
1724244850000|2024-08-21 12:54:10|42206.4|42186.4|42209.1|42189.1|42209.1|42189.1|42206.4|42186.4|7
1724244860000|2024-08-21 12:54:20|42209.4|42189.4|42214.1|42194.1|42214.1|42194.1|42209.4|42189.4|6
1724244870000|2024-08-21 12:54:30|42216.4|42196.4|42218.9|42198.9|42218.9|42198.9|42213.9|42193.9|9
1724244880000|2024-08-21 12:54:40|42216.6|42196.6|42221.9|42201.9|42221.9|42201.9|42216.4|42196.4|7
1724244890000|2024-08-21 12:54:50|42224.1|42204.1|42223.9|42203.9|42226.7|42206.7|42223.9|42203.9|9
1724244900000|2024-08-21 12:55:00|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|2
1724244910000|2024-08-21 12:55:10|42226.4|42206.4|42221.4|42201.4|42226.4|42206.4|42221.4|42201.4|20
1724244920000|2024-08-21 12:55:20|42223.9|42203.9|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|6
1724244930000|2024-08-21 12:55:30|42226.2|42206.2|42226.4|42206.4|42226.4|42206.4|42221.7|42201.7|5
1724244940000|2024-08-21 12:55:40|42226.7|42206.7|42228.9|42208.9|42228.9|42208.9|42226.7|42206.7|13
1724244950000|2024-08-21 12:55:50|42226.7|42206.7|42233.9|42213.9|42233.9|42213.9|42226.7|42206.7|14
1724244960000|2024-08-21 12:56:00|42231.7|42211.7|42229.4|42209.4|42231.7|42211.7|42229.4|42209.4|3
1724244970000|2024-08-21 12:56:10|42233.9|42213.9|42229.2|42209.2|42233.9|42213.9|42229.2|42209.2|2
1724244980000|2024-08-21 12:56:20|||||||||2
1724244990000|2024-08-21 12:56:30|42226.9|42206.9|42226.7|42206.7|42226.9|42206.9|42219.4|42199.4|16
1724245000000|2024-08-21 12:56:40|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|4
1724245010000|2024-08-21 12:56:50|42226.9|42206.9|42216.9|42196.9|42226.9|42206.9|42216.9|42196.9|9
1724245020000|2024-08-21 12:57:00|42214.4|42194.4|42211.7|42191.7|42216.9|42196.9|42211.7|42191.7|2
1724245030000|2024-08-21 12:57:10|42213.9|42193.9|42216.2|42196.2|42216.2|42196.2|42213.9|42193.9|11
1724245040000|2024-08-21 12:57:20|42213.9|42193.9|42219.2|42199.2|42219.2|42199.2|42213.9|42193.9|8
1724245050000|2024-08-21 12:57:30|42216.7|42196.7|42219.2|42199.2|42219.2|42199.2|42216.7|42196.7|0
1724245060000|2024-08-21 12:57:40|42216.9|42196.9|42219.2|42199.2|42219.2|42199.2|42216.9|42196.9|7
1724245070000|2024-08-21 12:57:50|42219.4|42199.4|42224.4|42204.4|42224.4|42204.4|42219.4|42199.4|8
1724245080000|2024-08-21 12:58:00|42226.9|42206.9|42236.7|42216.7|42236.9|42216.9|42226.9|42206.9|4
1724245090000|2024-08-21 12:58:10|42238.9|42218.9|42232.1|42212.1|42239.2|42219.2|42232.1|42212.1|6
1724245100000|2024-08-21 12:58:20|42231.9|42211.9|42224.4|42204.4|42231.9|42211.9|42224.4|42204.4|9
1724245110000|2024-08-21 12:58:30|42224.2|42204.2|42223.9|42203.9|42224.2|42204.2|42219.2|42199.2|2
1724245120000|2024-08-21 12:58:40|42221.7|42201.7|42224.2|42204.2|42224.2|42204.2|42221.7|42201.7|1
1724245130000|2024-08-21 12:58:50|42226.4|42206.4|42224.2|42204.2|42228.9|42208.9|42224.2|42204.2|10
1724245140000|2024-08-21 12:59:00|42228.9|42208.9|42224.4|42204.4|42228.9|42208.9|42223.9|42203.9|12
1724245150000|2024-08-21 12:59:10|42224.2|42204.2|42221.4|42201.4|42224.2|42204.2|42221.4|42201.4|4
1724245160000|2024-08-21 12:59:20|42219.2|42199.2|42218.9|42198.9|42219.2|42199.2|42216.7|42196.7|0
1724245170000|2024-08-21 12:59:30|42216.7|42196.7|42219.2|42199.2|42219.2|42199.2|42216.7|42196.7|4
1724245180000|2024-08-21 12:59:40|42221.4|42201.4|42216.7|42196.7|42221.4|42201.4|42216.7|42196.7|9
1724245190000|2024-08-21 12:59:50|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42213.9|42193.9|7
1724245200000|2024-08-21 13:00:00|42219.4|42199.4|42189.2|42169.2|42229.4|42209.4|42184.4|42164.4|62
1724245210000|2024-08-21 13:00:10|42193.9|42173.9|42184.6|42164.6|42203.7|42183.7|42184.6|42164.6|22
1724245220000|2024-08-21 13:00:20|42182.1|42162.1|42191.7|42171.7|42191.7|42171.7|42181.9|42161.9|13
1724245230000|2024-08-21 13:00:30|42189.4|42169.4|42179.4|42159.4|42189.4|42169.4|42179.4|42159.4|10
1724245240000|2024-08-21 13:00:40|42179.6|42159.6|42179.2|42159.2|42181.9|42161.9|42174.2|42154.2|8
1724245250000|2024-08-21 13:00:50|42179.4|42159.4|42179.2|42159.2|42179.4|42159.4|42174.2|42154.2|16
1724245260000|2024-08-21 13:01:00|42176.7|42156.7|42174.2|42154.2|42176.7|42156.7|42171.7|42151.7|7
1724245270000|2024-08-21 13:01:10|42174.4|42154.4|42179.4|42159.4|42181.7|42161.7|42174.2|42154.2|14
1724245280000|2024-08-21 13:01:20|42179.2|42159.2|42181.5|42161.5|42184|42164|42179.2|42159.2|5
1724245290000|2024-08-21 13:01:30|42181.7|42161.7|42179|42159|42184.2|42164.2|42179|42159|9
1724245300000|2024-08-21 13:01:40|42178.7|42158.7|42184|42164|42184|42164|42174.4|42154.4|10
1724245310000|2024-08-21 13:01:50|42183.7|42163.7|42176.7|42156.7|42183.7|42163.7|42174.2|42154.2|7
1724245320000|2024-08-21 13:02:00|42176.9|42156.9|42179|42159|42179|42159|42171.9|42151.9|18
1724245330000|2024-08-21 13:02:10|42178.7|42158.7|42176.9|42156.9|42179.4|42159.4|42174.2|42154.2|2
1724245340000|2024-08-21 13:02:20|42174.4|42154.4|42166.9|42146.9|42174.4|42154.4|42166.9|42146.9|13
1724245350000|2024-08-21 13:02:30|42166.7|42146.7|42144.4|42124.4|42166.7|42146.7|42144.4|42124.4|17
1724245360000|2024-08-21 13:02:40|42144.2|42124.2|42156.7|42136.7|42156.7|42136.7|42144.2|42124.2|15
1724245370000|2024-08-21 13:02:50|42156.9|42136.9|42156.7|42136.7|42159.2|42139.2|42154.4|42134.4|2
1724245380000|2024-08-21 13:03:00|42154.4|42134.4|42166.9|42146.9|42169.6|42149.6|42154.2|42134.2|11
1724245390000|2024-08-21 13:03:10|42169.2|42149.2|42154.4|42134.4|42169.4|42149.4|42154.4|42134.4|5
1724245400000|2024-08-21 13:03:20|42152.2|42132.2|42154.2|42134.2|42154.4|42134.4|42151.7|42131.7|5
1724245410000|2024-08-21 13:03:30|42151.9|42131.9|42154.4|42134.4|42156.9|42136.9|42151.9|42131.9|0
1724245420000|2024-08-21 13:03:40|42154.2|42134.2|42144.4|42124.4|42154.2|42134.2|42144.4|42124.4|5
1724245430000|2024-08-21 13:03:50|42144.2|42124.2|42144.2|42124.2|42144.4|42124.4|42141.9|42121.9|3
1724245440000|2024-08-21 13:04:00|42141.9|42121.9|42154.2|42134.2|42156.5|42136.5|42141.9|42121.9|12
1724245450000|2024-08-21 13:04:10|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42154.2|42134.2|5
1724245460000|2024-08-21 13:04:20|42156.9|42136.9|42161.9|42141.9|42161.9|42141.9|42156.9|42136.9|8
1724245470000|2024-08-21 13:04:30|42162.2|42142.2|42159.4|42139.4|42162.2|42142.2|42159.4|42139.4|4
1724245480000|2024-08-21 13:04:40|42161.9|42141.9|42159.2|42139.2|42161.9|42141.9|42159.2|42139.2|2
1724245490000|2024-08-21 13:04:50|42156.9|42136.9|42146.7|42126.7|42156.9|42136.9|42146.7|42126.7|22
1724245500000|2024-08-21 13:05:00|42146.5|42126.5|42146.9|42126.9|42146.9|42126.9|42146.5|42126.5|2
1724245510000|2024-08-21 13:05:10|42149.2|42129.2|42159.4|42139.4|42159.4|42139.4|42149.2|42129.2|9
1724245520000|2024-08-21 13:05:20|42159.2|42139.2|42159.4|42139.4|42159.4|42139.4|42154.4|42134.4|3
1724245530000|2024-08-21 13:05:30|42161.7|42141.7|42161.9|42141.9|42164.4|42144.4|42161.7|42141.7|0
1724245540000|2024-08-21 13:05:40|42159.4|42139.4|42151.9|42131.9|42161.9|42141.9|42151.9|42131.9|6
1724245550000|2024-08-21 13:05:50|42154.2|42134.2|42149.4|42129.4|42154.2|42134.2|42149.4|42129.4|0
1724245560000|2024-08-21 13:06:00|42149.7|42129.7|42154.4|42134.4|42159|42139|42149.4|42129.4|9
1724245570000|2024-08-21 13:06:10|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|1
1724245580000|2024-08-21 13:06:20|42149.2|42129.2|42136.7|42116.7|42149.2|42129.2|42136.5|42116.5|7
1724245590000|2024-08-21 13:06:30|42139.2|42119.2|42144.2|42124.2|42146.5|42126.5|42139.2|42119.2|14
1724245600000|2024-08-21 13:06:40|42141.9|42121.9|42139|42119|42141.9|42121.9|42139|42119|6
1724245610000|2024-08-21 13:06:50|42136.7|42116.7|42139.2|42119.2|42139.2|42119.2|42134|42114|19
1724245620000|2024-08-21 13:07:00|42139.4|42119.4|42136.7|42116.7|42141.7|42121.7|42136.7|42116.7|2
1724245630000|2024-08-21 13:07:10|42136.5|42116.5|42134.2|42114.2|42136.5|42116.5|42131.9|42111.9|20
1724245640000|2024-08-21 13:07:20|42134.4|42114.4|42136.9|42116.9|42139.4|42119.4|42134.2|42114.2|11
1724245650000|2024-08-21 13:07:30|42139.2|42119.2|42144.4|42124.4|42144.7|42124.7|42139.2|42119.2|4
1724245660000|2024-08-21 13:07:40|42144.2|42124.2|42139.2|42119.2|42144.4|42124.4|42139.2|42119.2|7
1724245670000|2024-08-21 13:07:50|42139.4|42119.4|42144|42124|42144|42124|42139.2|42119.2|9
1724245680000|2024-08-21 13:08:00|42139.4|42119.4|42134.2|42114.2|42139.4|42119.4|42134.2|42114.2|12
1724245690000|2024-08-21 13:08:10|42131.7|42111.7|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|7
1724245700000|2024-08-21 13:08:20|42129|42109|42121.7|42101.7|42129.2|42109.2|42121.7|42101.7|8
1724245710000|2024-08-21 13:08:30|42124.2|42104.2|42124.4|42104.4|42126.9|42106.9|42124.2|42104.2|12
1724245720000|2024-08-21 13:08:40|42124.2|42104.2|42124.4|42104.4|42124.4|42104.4|42121.9|42101.9|3
1724245730000|2024-08-21 13:08:50|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42121.7|42101.7|3
1724245740000|2024-08-21 13:09:00|42124|42104|42111.7|42091.7|42124|42104|42111.7|42091.7|14
1724245750000|2024-08-21 13:09:10|42111.5|42091.5|42109.2|42089.2|42116.9|42096.9|42109.2|42089.2|13
1724245760000|2024-08-21 13:09:20|42109.5|42089.5|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|1
1724245770000|2024-08-21 13:09:30|42114.7|42094.7|42117|42097|42119.5|42099.5|42114.7|42094.7|1
1724245780000|2024-08-21 13:09:40|42117.2|42097.2|42124.2|42104.2|42129.2|42109.2|42117.2|42097.2|8
1724245790000|2024-08-21 13:09:50|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|6
1724245800000|2024-08-21 13:10:00|42122|42102|42119.5|42099.5|42124.5|42104.5|42117.2|42097.2|9
1724245810000|2024-08-21 13:10:10|42119.7|42099.7|42119.5|42099.5|42119.7|42099.7|42117|42097|6
1724245820000|2024-08-21 13:10:20|42114.5|42094.5|42119.2|42099.2|42119.5|42099.5|42114.5|42094.5|6
1724245830000|2024-08-21 13:10:30|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42114.5|42094.5|2
1724245840000|2024-08-21 13:10:40|42121.7|42101.7|42117|42097|42124.2|42104.2|42117|42097|4
1724245850000|2024-08-21 13:10:50|42116.7|42096.7|42101.7|42081.7|42116.7|42096.7|42101.5|42081.5|10
1724245860000|2024-08-21 13:11:00|42104|42084|42089.2|42069.2|42104|42084|42086.7|42066.7|19
1724245870000|2024-08-21 13:11:10|42091.7|42071.7|42101.7|42081.7|42101.7|42081.7|42089.2|42069.2|10
1724245880000|2024-08-21 13:11:20|42104.5|42084.5|42112|42092|42112|42092|42104.5|42084.5|17
1724245890000|2024-08-21 13:11:30|42111.7|42091.7|42114.5|42094.5|42114.5|42094.5|42111.7|42091.7|2
1724245900000|2024-08-21 13:11:40|42114|42094|42107|42087|42114|42094|42107|42087|10
1724245910000|2024-08-21 13:11:50|42109.2|42089.2|42109.5|42089.5|42109.5|42089.5|42109.2|42089.2|3
1724245920000|2024-08-21 13:12:00|42104.5|42084.5|42097.2|42077.2|42104.5|42084.5|42097.2|42077.2|7
1724245930000|2024-08-21 13:12:10|42094.9|42074.9|42099.5|42079.5|42099.5|42079.5|42094.7|42074.7|10
1724245940000|2024-08-21 13:12:20|42101.7|42081.7|42116.7|42096.7|42116.7|42096.7|42101.7|42081.7|12
1724245950000|2024-08-21 13:12:30|42119.2|42099.2|42126.3|42106.3|42126.3|42106.3|42119|42099|11
1724245960000|2024-08-21 13:12:40|42129|42109|42124.5|42104.5|42129|42109|42121.7|42101.7|15
1724245970000|2024-08-21 13:12:50|42129|42109|42136.7|42116.7|42136.7|42116.7|42129|42109|111
1724245980000|2024-08-21 13:13:00|42137|42117|42129.7|42109.7|42139.5|42119.5|42129.7|42109.7|11
1724245990000|2024-08-21 13:13:10|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|3
1724246000000|2024-08-21 13:13:20|42127|42107|42114.5|42094.5|42127|42107|42114.5|42094.5|12
1724246010000|2024-08-21 13:13:30|42119.5|42099.5|42127|42107|42127|42107|42119.5|42099.5|4
1724246020000|2024-08-21 13:13:40|42124.5|42104.5|42129.5|42109.5|42129.5|42109.5|42124.5|42104.5|3
1724246030000|2024-08-21 13:13:50|42131.7|42111.7|42124.7|42104.7|42131.7|42111.7|42122.2|42102.2|6
1724246040000|2024-08-21 13:14:00|42124.9|42104.9|42124.7|42104.7|42124.9|42104.9|42124.5|42104.5|3
1724246050000|2024-08-21 13:14:10|42124.9|42104.9|42124.7|42104.7|42127|42107|42124.5|42104.5|3
1724246060000|2024-08-21 13:14:20|42124.5|42104.5|42129.7|42109.7|42129.7|42109.7|42124.5|42104.5|5
1724246070000|2024-08-21 13:14:30|42124.9|42104.9|42124.7|42104.7|42127.2|42107.2|42122.4|42102.4|0
1724246080000|2024-08-21 13:14:40|42122.4|42102.4|42119.7|42099.7|42122.4|42102.4|42117.4|42097.4|4
1724246090000|2024-08-21 13:14:50|42117.2|42097.2|42114.7|42094.7|42119.7|42099.7|42114.7|42094.7|11
1724246100000|2024-08-21 13:15:00|42119.5|42099.5|42102.2|42082.2|42119.5|42099.5|42102.2|42082.2|6
1724246110000|2024-08-21 13:15:10|42097.2|42077.2|42087.4|42067.4|42097.2|42077.2|42087.4|42067.4|18
1724246120000|2024-08-21 13:15:20|42089.7|42069.7|42074.9|42054.9|42089.7|42069.7|42074.9|42054.9|18
1724246130000|2024-08-21 13:15:30|42074.7|42054.7|42082.2|42062.2|42082.2|42062.2|42074.7|42054.7|7
1724246140000|2024-08-21 13:15:40|42084.5|42064.5|42077.4|42057.4|42087.2|42067.2|42077.4|42057.4|4
1724246150000|2024-08-21 13:15:50|42077.2|42057.2|42079.9|42059.9|42084.7|42064.7|42077.2|42057.2|10
1724246160000|2024-08-21 13:16:00|42084.5|42064.5|42061.8|42041.8|42084.5|42064.5|42061.8|42041.8|163
1724246170000|2024-08-21 13:16:10|42062|42042|42072|42052|42072|42052|42062|42042|19
1724246180000|2024-08-21 13:16:20|42074.3|42054.3|42079.5|42059.5|42082|42062|42074.3|42054.3|24
1724246190000|2024-08-21 13:16:30|42082|42062|42084.5|42064.5|42084.5|42064.5|42079.5|42059.5|7
1724246200000|2024-08-21 13:16:40|42086.8|42066.8|42089.5|42069.5|42089.5|42069.5|42086.8|42066.8|6
1724246210000|2024-08-21 13:16:50|42087|42067|42089.5|42069.5|42089.5|42069.5|42084.5|42064.5|14
1724246220000|2024-08-21 13:17:00|42089.3|42069.3|42096.8|42076.8|42096.8|42076.8|42089.3|42069.3|5
1724246230000|2024-08-21 13:17:10|42094.5|42074.5|42089.5|42069.5|42096.8|42076.8|42089.5|42069.5|12
1724246240000|2024-08-21 13:17:20|42087|42067|42084.3|42064.3|42087|42067|42084.3|42064.3|9
1724246250000|2024-08-21 13:17:30|42082|42062|42079.5|42059.5|42084.5|42064.5|42079.5|42059.5|1
1724246260000|2024-08-21 13:17:40|42077|42057|42074.5|42054.5|42079.5|42059.5|42074.5|42054.5|29
1724246270000|2024-08-21 13:17:50|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42072|42052|7
1724246280000|2024-08-21 13:18:00|42077|42057|42069.7|42049.7|42077|42057|42069.7|42049.7|11
1724246290000|2024-08-21 13:18:10|42066.8|42046.8|42079.7|42059.7|42079.7|42059.7|42064.5|42044.5|78
1724246300000|2024-08-21 13:18:20|42079.5|42059.5|42087|42067|42087.2|42067.2|42079.5|42059.5|6
1724246310000|2024-08-21 13:18:30|42089.5|42069.5|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|5
1724246320000|2024-08-21 13:18:40|42090.2|42070.2|42095|42075|42095|42075|42090.2|42070.2|8
1724246330000|2024-08-21 13:18:50|42092.7|42072.7|42092.2|42072.2|42095|42075|42092.2|42072.2|7
1724246340000|2024-08-21 13:19:00|42094.5|42074.5|42090|42070|42094.7|42074.7|42090|42070|3
1724246350000|2024-08-21 13:19:10|42092.5|42072.5|42099.7|42079.7|42099.7|42079.7|42092.5|42072.5|21
1724246360000|2024-08-21 13:19:20|42094.7|42074.7|42099.7|42079.7|42099.7|42079.7|42094.7|42074.7|4
1724246370000|2024-08-21 13:19:30|42100|42080|42100|42080|42100|42080|42100|42080|3
1724246380000|2024-08-21 13:19:40|42100.2|42080.2|42102.5|42082.5|42102.5|42082.5|42100|42080|4
1724246390000|2024-08-21 13:19:50|42102.2|42082.2|42099.7|42079.7|42104.7|42084.7|42099.7|42079.7|22
1724246400000|2024-08-21 13:20:00|42095|42075|42087.5|42067.5|42095|42075|42087.5|42067.5|5
1724246410000|2024-08-21 13:20:10|42089.7|42069.7|42092.5|42072.5|42092.5|42072.5|42089.7|42069.7|5
1724246420000|2024-08-21 13:20:20|42089.7|42069.7|42082.5|42062.5|42089.7|42069.7|42082.5|42062.5|7
1724246430000|2024-08-21 13:20:30|42082.2|42062.2|42082.5|42062.5|42085|42065|42080|42060|6
1724246440000|2024-08-21 13:20:40|42080|42060|42082.5|42062.5|42082.5|42062.5|42080|42060|0
1724246450000|2024-08-21 13:20:50|42080|42060|42075|42055|42084.7|42064.7|42072.5|42052.5|6
1724246460000|2024-08-21 13:21:00|42072.5|42052.5|42077.2|42057.2|42077.2|42057.2|42072.5|42052.5|4
1724246470000|2024-08-21 13:21:10|42077.5|42057.5|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|2
1724246480000|2024-08-21 13:21:20|42077.5|42057.5|42072.7|42052.7|42077.5|42057.5|42072.7|42052.7|0
1724246490000|2024-08-21 13:21:30|42075|42055|42075|42055|42075|42055|42072.7|42052.7|13
1724246500000|2024-08-21 13:21:40|42077.2|42057.2|42072.2|42052.2|42077.2|42057.2|42072.2|42052.2|1
1724246510000|2024-08-21 13:21:50|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|12
1724246520000|2024-08-21 13:22:00|42067.2|42047.2|42074.7|42054.7|42074.7|42054.7|42065|42045|4
1724246530000|2024-08-21 13:22:10|42075|42055|42079.7|42059.7|42079.7|42059.7|42075|42055|2
1724246540000|2024-08-21 13:22:20|42080|42060|42085|42065|42085|42065|42080|42060|7
1724246550000|2024-08-21 13:22:30|42085.2|42065.2|42090|42070|42090|42070|42085.2|42065.2|8
1724246560000|2024-08-21 13:22:40|42090.2|42070.2|42095|42075|42095|42075|42090|42070|3
1724246570000|2024-08-21 13:22:50|42097.2|42077.2|42092.2|42072.2|42097.2|42077.2|42089.7|42069.7|5
1724246580000|2024-08-21 13:23:00|42095.2|42075.2|42090|42070|42097.5|42077.5|42090|42070|6
1724246590000|2024-08-21 13:23:10|42092.5|42072.5|42095|42075|42097.5|42077.5|42092.5|42072.5|6
1724246600000|2024-08-21 13:23:20|42094.7|42074.7|42094.7|42074.7|42097.5|42077.5|42094.7|42074.7|3
1724246610000|2024-08-21 13:23:30|42092.5|42072.5|42094.7|42074.7|42094.7|42074.7|42090.2|42070.2|4
1724246620000|2024-08-21 13:23:40|42092.5|42072.5|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|4
1724246630000|2024-08-21 13:23:50|42092.5|42072.5|42095|42075|42095|42075|42092.5|42072.5|2
1724246640000|2024-08-21 13:24:00|42097.3|42077.3|42092.5|42072.5|42097.3|42077.3|42090|42070|11
1724246650000|2024-08-21 13:24:10|42090|42070|42094.8|42074.8|42094.8|42074.8|42090|42070|3
1724246660000|2024-08-21 13:24:20|42095|42075|42105|42085|42105|42085|42095|42075|2
1724246670000|2024-08-21 13:24:30|42104.8|42084.8|42104.8|42084.8|42105|42085|42100|42080|3
1724246680000|2024-08-21 13:24:40|42102.5|42082.5|42102.5|42082.5|42105|42085|42102.3|42082.3|1
1724246690000|2024-08-21 13:24:50|42102.3|42082.3|42100|42080|42104.8|42084.8|42100|42080|9
1724246700000|2024-08-21 13:25:00|42099.8|42079.8|42089.8|42069.8|42099.8|42079.8|42089.8|42069.8|10
1724246710000|2024-08-21 13:25:10|42090|42070|42105|42085|42105|42085|42090|42070|4
1724246720000|2024-08-21 13:25:20|42109.5|42089.5|42109.5|42089.5|42111.8|42091.8|42109.5|42089.5|0
1724246730000|2024-08-21 13:25:30|42111.8|42091.8|42114.5|42094.5|42114.5|42094.5|42109.5|42089.5|8
1724246740000|2024-08-21 13:25:40|42112.3|42092.3|42109.8|42089.8|42114.8|42094.8|42109.8|42089.8|5
1724246750000|2024-08-21 13:25:50|42107.3|42087.3|42102.5|42082.5|42107.3|42087.3|42102.5|42082.5|1
1724246760000|2024-08-21 13:26:00|42102.3|42082.3|42102.3|42082.3|42107.3|42087.3|42102.3|42082.3|7
1724246770000|2024-08-21 13:26:10|42102.5|42082.5|42107.5|42087.5|42109.8|42089.8|42102.5|42082.5|4
1724246780000|2024-08-21 13:26:20|42105|42085|42105|42085|42107.5|42087.5|42105|42085|0
1724246790000|2024-08-21 13:26:30|||||||||1
1724246800000|2024-08-21 13:26:40|42104.8|42084.8|42089.8|42069.8|42104.8|42084.8|42087.7|42067.7|10
1724246810000|2024-08-21 13:26:50|42085|42065|42085|42065|42087.5|42067.5|42084.8|42064.8|8
1724246820000|2024-08-21 13:27:00|42085.2|42065.2|42092.5|42072.5|42092.5|42072.5|42085.2|42065.2|20
1724246830000|2024-08-21 13:27:10|||||||||2
1724246840000|2024-08-21 13:27:20|42090|42070|42085|42065|42095|42075|42082.7|42062.7|6
1724246850000|2024-08-21 13:27:30|42085.2|42065.2|42087.5|42067.5|42087.5|42067.5|42085.2|42065.2|8
1724246860000|2024-08-21 13:27:40|42089.8|42069.8|42094.8|42074.8|42095|42075|42087.5|42067.5|5
1724246870000|2024-08-21 13:27:50|42095|42075|42100|42080|42100|42080|42095|42075|8
1724246880000|2024-08-21 13:28:00|42099.8|42079.8|42092.5|42072.5|42099.8|42079.8|42092.5|42072.5|4
1724246890000|2024-08-21 13:28:10|42095|42075|42094.8|42074.8|42095|42075|42092.7|42072.7|1
1724246900000|2024-08-21 13:28:20|42092.3|42072.3|42089.8|42069.8|42095|42075|42089.8|42069.8|8
1724246910000|2024-08-21 13:28:30|42089.5|42069.5|42089.8|42069.8|42089.8|42069.8|42087.5|42067.5|2
1724246920000|2024-08-21 13:28:40|42090|42070|42082.5|42062.5|42090|42070|42082.5|42062.5|1
1724246930000|2024-08-21 13:28:50|42084.8|42064.8|42080|42060|42085|42065|42080|42060|5
1724246940000|2024-08-21 13:29:00|42075|42055|42069.8|42049.8|42075|42055|42069.8|42049.8|12
1724246950000|2024-08-21 13:29:10|42069.5|42049.5|42070|42050|42077|42057|42069.5|42049.5|3
1724246960000|2024-08-21 13:29:20|42067.7|42047.7|42070|42050|42070|42050|42067.7|42047.7|6
1724246970000|2024-08-21 13:29:30|42067.5|42047.5|42070|42050|42070|42050|42067.5|42047.5|1
1724246980000|2024-08-21 13:29:40|42072.3|42052.3|42070|42050|42072.5|42052.5|42069.8|42049.8|4
1724246990000|2024-08-21 13:29:50|42069.8|42049.8|42069.8|42049.8|42070|42050|42067.5|42047.5|3
1724247000000|2024-08-21 13:30:00|42067.5|42047.5|42069.8|42049.8|42070|42050|42065|42045|7
1724247010000|2024-08-21 13:30:10|42067.5|42047.5|42064.8|42044.8|42069.8|42049.8|42062.5|42042.5|3
1724247020000|2024-08-21 13:30:20|42065|42045|42070|42050|42070|42050|42064.8|42044.8|6
1724247030000|2024-08-21 13:30:30|42069.6|42049.6|42072.3|42052.3|42072.3|42052.3|42067.3|42047.3|5
1724247040000|2024-08-21 13:30:40|42072.5|42052.5|42074.6|42054.6|42074.8|42054.8|42069.8|42049.8|9
1724247050000|2024-08-21 13:30:50|42072.3|42052.3|42074.8|42054.8|42075.2|42055.2|42070|42050|12
1724247060000|2024-08-21 13:31:00|42072.3|42052.3|42067.7|42047.7|42075|42055|42067.7|42047.7|3
1724247070000|2024-08-21 13:31:10|42070|42050|42070|42050|42070|42050|42067.5|42047.5|11
1724247080000|2024-08-21 13:31:20|42067.5|42047.5|42052.5|42032.5|42070|42050|42052.5|42032.5|18
1724247090000|2024-08-21 13:31:30|42054.8|42034.8|42055|42035|42055|42035|42050.5|42030.5|7
1724247100000|2024-08-21 13:31:40|42050|42030|42045|42025|42052.5|42032.5|42045|42025|9
1724247110000|2024-08-21 13:31:50|42047.5|42027.5|42050|42030|42052.5|42032.5|42047.5|42027.5|2
1724247120000|2024-08-21 13:32:00|42049.8|42029.8|42045|42025|42050|42030|42044.8|42024.8|5
1724247130000|2024-08-21 13:32:10|42044.8|42024.8|42027.7|42007.7|42045|42025|42027.7|42007.7|31
1724247140000|2024-08-21 13:32:20|42025|42005|42022.3|42002.3|42025|42005|42017.7|41997.7|7
1724247150000|2024-08-21 13:32:30|42024.8|42004.8|42015|41995|42024.8|42004.8|42015|41995|6
1724247160000|2024-08-21 13:32:40|42019.6|41999.6|42020|42000|42022.3|42002.3|42019.6|41999.6|14
1724247170000|2024-08-21 13:32:50|42019.8|41999.8|42010|41990|42019.8|41999.8|42010|41990|6
1724247180000|2024-08-21 13:33:00|42009.6|41989.6|41984.1|41964.1|42009.6|41989.6|41984.1|41964.1|102
1724247190000|2024-08-21 13:33:10|41986.6|41966.6|42006.6|41986.6|42006.6|41986.6|41984.3|41964.3|11
1724247200000|2024-08-21 13:33:20|42006.8|41986.8|42014.6|41994.6|42014.6|41994.6|42004.8|41984.8|12
1724247210000|2024-08-21 13:33:30|42016.8|41996.8|42019.3|41999.3|42019.6|41999.6|42014.6|41994.6|9
1724247220000|2024-08-21 13:33:40|42019.1|41999.1|42019.6|41999.6|42019.6|41999.6|42014.6|41994.6|8
1724247230000|2024-08-21 13:33:50|42019.3|41999.3|42014.6|41994.6|42019.6|41999.6|42014.3|41994.3|5
1724247240000|2024-08-21 13:34:00|42014.3|41994.3|42004.3|41984.3|42019.3|41999.3|42004.3|41984.3|19
1724247250000|2024-08-21 13:34:10|42004.1|41984.1|42009.3|41989.3|42011.6|41991.6|42004.1|41984.1|2
1724247260000|2024-08-21 13:34:20|42009.6|41989.6|42011.4|41991.4|42012.1|41992.1|42009.1|41989.1|13
1724247270000|2024-08-21 13:34:30|42013.7|41993.7|42004.6|41984.6|42014.3|41994.3|41999.8|41979.8|96
1724247280000|2024-08-21 13:34:40|42004.8|41984.8|42010|41990|42010|41990|42004.8|41984.8|5
1724247290000|2024-08-21 13:34:50|42010.3|41990.3|42017.5|41997.5|42017.5|41997.5|42010.3|41990.3|4
1724247300000|2024-08-21 13:35:00|42017.8|41997.8|42024.8|42004.8|42024.8|42004.8|42017.8|41997.8|15
1724247310000|2024-08-21 13:35:10|42024.6|42004.6|42027.5|42007.5|42027.5|42007.5|42020|42000|7
1724247320000|2024-08-21 13:35:20|42025|42005|42022.3|42002.3|42029.8|42009.8|42022.3|42002.3|14
1724247330000|2024-08-21 13:35:30|42019.8|41999.8|42027.1|42007.1|42027.1|42007.1|42019.8|41999.8|2
1724247340000|2024-08-21 13:35:40|42024.8|42004.8|42024.8|42004.8|42027.3|42007.3|42022.3|42002.3|1
1724247350000|2024-08-21 13:35:50|42027.3|42007.3|42025|42005|42029.8|42009.8|42024.8|42004.8|2
1724247360000|2024-08-21 13:36:00|42027.3|42007.3|42030|42010|42030|42010|42025|42005|14
1724247370000|2024-08-21 13:36:10|42029.8|42009.8|42042.3|42022.3|42042.3|42022.3|42029.8|42009.8|9
1724247380000|2024-08-21 13:36:20|42042.5|42022.5|42047.3|42027.3|42047.3|42027.3|42042.3|42022.3|5
1724247390000|2024-08-21 13:36:30|42049.6|42029.6|42052.3|42032.3|42052.3|42032.3|42047.3|42027.3|7
1724247400000|2024-08-21 13:36:40|42054.8|42034.8|42057.3|42037.3|42059.6|42039.6|42054.8|42034.8|8
1724247410000|2024-08-21 13:36:50|42057.5|42037.5|42065|42045|42065|42045|42057.5|42037.5|10
1724247420000|2024-08-21 13:37:00|42069.6|42049.6|42064.8|42044.8|42069.6|42049.6|42064.8|42044.8|10
1724247430000|2024-08-21 13:37:10|42065|42045|42054.8|42034.8|42069.6|42049.6|42054.8|42034.8|3
1724247440000|2024-08-21 13:37:20|42052.3|42032.3|42057.5|42037.5|42057.5|42037.5|42052.3|42032.3|2
1724247450000|2024-08-21 13:37:30|42055|42035|42042.3|42022.3|42057.5|42037.5|42042.3|42022.3|0
1724247460000|2024-08-21 13:37:40|42042.1|42022.1|42034.8|42014.8|42042.1|42022.1|42034.8|42014.8|16
1724247470000|2024-08-21 13:37:50|42037.3|42017.3|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|1
1724247480000|2024-08-21 13:38:00|42037.1|42017.1|42029.8|42009.8|42039.6|42019.6|42029.8|42009.8|1
1724247490000|2024-08-21 13:38:10|42027.5|42007.5|42019.8|41999.8|42029.8|42009.8|42019.8|41999.8|3
1724247500000|2024-08-21 13:38:20|42017.5|41997.5|42009.6|41989.6|42017.5|41997.5|42007.3|41987.3|9
1724247510000|2024-08-21 13:38:30|42005|41985|42002.3|41982.3|42005|41985|41999.8|41979.8|3
1724247520000|2024-08-21 13:38:40|41999.8|41979.8|42012.1|41992.1|42012.1|41992.1|41999.8|41979.8|3
1724247530000|2024-08-21 13:38:50|42012.3|41992.3|42021.9|42001.9|42021.9|42001.9|42012.1|41992.1|0
1724247540000|2024-08-21 13:39:00|42022.1|42002.1|42017.1|41997.1|42026.9|42006.9|42014.8|41994.8|32
1724247550000|2024-08-21 13:39:10|42014.8|41994.8|42019.6|41999.6|42019.6|41999.6|42014.6|41994.6|8
1724247560000|2024-08-21 13:39:20|42021.9|42001.9|42029.4|42009.4|42029.4|42009.4|42021.9|42001.9|8
1724247570000|2024-08-21 13:39:30|42029.6|42009.6|42024.8|42004.8|42029.8|42009.8|42024.8|42004.8|7
1724247580000|2024-08-21 13:39:40|42027.3|42007.3|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|3
1724247590000|2024-08-21 13:39:50|42024.6|42004.6|42020.1|42000.1|42029.8|42009.8|42020.1|42000.1|10
1724247600000|2024-08-21 13:40:00|42019.8|41999.8|42009.8|41989.8|42019.8|41999.8|42007.6|41987.6|5
1724247610000|2024-08-21 13:40:10|42012.1|41992.1|42014.8|41994.8|42014.8|41994.8|42009.8|41989.8|5
1724247620000|2024-08-21 13:40:20|42017.1|41997.1|42004.8|41984.8|42017.1|41997.1|42004.8|41984.8|3
1724247630000|2024-08-21 13:40:30|42007.1|41987.1|41999.6|41979.6|42007.1|41987.1|41999.6|41979.6|10
1724247640000|2024-08-21 13:40:40|41999.8|41979.8|41997.3|41977.3|42004.6|41984.6|41997.3|41977.3|7
1724247650000|2024-08-21 13:40:50|41999.6|41979.6|42004.6|41984.6|42004.6|41984.6|41999.6|41979.6|6
1724247660000|2024-08-21 13:41:00|42006.9|41986.9|42007.8|41987.8|42007.8|41987.8|42000.1|41980.1|6
1724247670000|2024-08-21 13:41:10|42010.1|41990.1|42019.6|41999.6|42019.6|41999.6|42010.1|41990.1|10
1724247680000|2024-08-21 13:41:20|42017.3|41997.3|42019.8|41999.8|42022.3|42002.3|42017.3|41997.3|1
1724247690000|2024-08-21 13:41:30|42019.6|41999.6|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|2
1724247700000|2024-08-21 13:41:40|42022.6|42002.6|42024.6|42004.6|42024.6|42004.6|42017.8|41997.8|14
1724247710000|2024-08-21 13:41:50|42022.3|42002.3|42029.6|42009.6|42029.6|42009.6|42017.6|41997.6|14
1724247720000|2024-08-21 13:42:00|42027.3|42007.3|42012.3|41992.3|42027.3|42007.3|42012.3|41992.3|6
1724247730000|2024-08-21 13:42:10|42014.8|41994.8|42009.8|41989.8|42014.8|41994.8|42009.8|41989.8|4
1724247740000|2024-08-21 13:42:20|42007.6|41987.6|42004.8|41984.8|42009.8|41989.8|41999.8|41979.8|6
1724247750000|2024-08-21 13:42:30|42007.3|41987.3|42004.8|41984.8|42009.8|41989.8|42004.8|41984.8|4
1724247760000|2024-08-21 13:42:40|42005.1|41985.1|42009.8|41989.8|42009.8|41989.8|42002.3|41982.3|2
1724247770000|2024-08-21 13:42:50|42012.1|41992.1|42007.8|41987.8|42012.3|41992.3|42007.6|41987.6|2
1724247780000|2024-08-21 13:43:00|42010.1|41990.1|42014.8|41994.8|42014.8|41994.8|42005.1|41985.1|2
1724247790000|2024-08-21 13:43:10|42017.1|41997.1|42019.6|41999.6|42022.1|42002.1|42017.1|41997.1|0
1724247800000|2024-08-21 13:43:20|42019.8|41999.8|42022.3|42002.3|42022.3|42002.3|42019.6|41999.6|10
1724247810000|2024-08-21 13:43:30|42025.1|42005.1|42024.8|42004.8|42025.1|42005.1|42022.6|42002.6|8
1724247820000|2024-08-21 13:43:40|42024.6|42004.6|42024.6|42004.6|42025.1|42005.1|42022.6|42002.6|0
1724247830000|2024-08-21 13:43:50|42024.8|42004.8|42017.8|41997.8|42027.3|42007.3|42017.6|41997.6|6
1724247840000|2024-08-21 13:44:00|42020.1|42000.1|42005.1|41985.1|42020.1|42000.1|42002.6|41982.6|16
1724247850000|2024-08-21 13:44:10|42004.8|41984.8|42000.1|41980.1|42007.3|41987.3|42000.1|41980.1|23
1724247860000|2024-08-21 13:44:20|41999.8|41979.8|41997.4|41977.4|41999.9|41979.9|41997.3|41977.3|0
1724247870000|2024-08-21 13:44:30|41995.1|41975.1|42000.3|41980.3|42002.4|41982.4|41994.9|41974.9|10
1724247880000|2024-08-21 13:44:40|42002.6|41982.6|42005.1|41985.1|42005.1|41985.1|41994.9|41974.9|6
1724247890000|2024-08-21 13:44:50|42004.9|41984.9|42005.1|41985.1|42005.3|41985.3|42002.6|41982.6|2
1724247900000|2024-08-21 13:45:00|42007.4|41987.4|42020.3|42000.3|42020.3|42000.3|42005.1|41985.1|14
1724247910000|2024-08-21 13:45:10|42020.1|42000.1|42020.1|42000.1|42024.9|42004.9|42020.1|42000.1|4
1724247920000|2024-08-21 13:45:20|42019.9|41999.9|42019.6|41999.6|42022.4|42002.4|42019.4|41999.4|2
1724247930000|2024-08-21 13:45:30|42019.9|41999.9|42027.4|42007.4|42027.4|42007.4|42019.9|41999.9|4
1724247940000|2024-08-21 13:45:40|42029.9|42009.9|42025.1|42005.1|42029.9|42009.9|42024.9|42004.9|9
1724247950000|2024-08-21 13:45:50|42024.9|42004.9|42035.1|42015.1|42035.1|42015.1|42024.9|42004.9|4
1724247960000|2024-08-21 13:46:00|42037.4|42017.4|42040.1|42020.1|42042.6|42022.6|42037.4|42017.4|12
1724247970000|2024-08-21 13:46:10|42037.4|42017.4|42040.1|42020.1|42040.1|42020.1|42032.8|42012.8|11
1724247980000|2024-08-21 13:46:20|42042.6|42022.6|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|4
1724247990000|2024-08-21 13:46:30|42042.6|42022.6|42037.4|42017.4|42042.6|42022.6|42037.1|42017.1|13
1724248000000|2024-08-21 13:46:40|42037.1|42017.1|42032.4|42012.4|42037.1|42017.1|42025.1|42005.1|4
1724248010000|2024-08-21 13:46:50|42034.9|42014.9|42032.6|42012.6|42034.9|42014.9|42032.4|42012.4|0
1724248020000|2024-08-21 13:47:00|42032.8|42012.8|42045.1|42025.1|42045.3|42025.3|42032.8|42012.8|4
1724248030000|2024-08-21 13:47:10|42044.9|42024.9|42039.9|42019.9|42044.9|42024.9|42037.6|42017.6|1
1724248040000|2024-08-21 13:47:20|42037.6|42017.6|42037.4|42017.4|42037.6|42017.6|42032.6|42012.6|11
1724248050000|2024-08-21 13:47:30|42037.6|42017.6|42042.6|42022.6|42042.6|42022.6|42037.4|42017.4|10
1724248060000|2024-08-21 13:47:40|42040.3|42020.3|42042.6|42022.6|42045.1|42025.1|42040.1|42020.1|2
1724248070000|2024-08-21 13:47:50|42042.8|42022.8|42057.4|42037.4|42057.4|42037.4|42042.8|42022.8|6
1724248080000|2024-08-21 13:48:00|42057.1|42037.1|42070.1|42050.1|42070.1|42050.1|42057.1|42037.1|67
1724248090000|2024-08-21 13:48:10|42069.9|42049.9|42064.9|42044.9|42070.1|42050.1|42064.9|42044.9|7
1724248100000|2024-08-21 13:48:20|42062.6|42042.6|42065.1|42045.1|42065.1|42045.1|42060.3|42040.3|1
1724248110000|2024-08-21 13:48:30|42067.4|42047.4|42062.6|42042.6|42067.4|42047.4|42062.4|42042.4|3
1724248120000|2024-08-21 13:48:40|42057.6|42037.6|42055.1|42035.1|42060.1|42040.1|42052.6|42032.6|3
1724248130000|2024-08-21 13:48:50|42054.9|42034.9|42055.1|42035.1|42059.9|42039.9|42054.9|42034.9|8
1724248140000|2024-08-21 13:49:00|42054.9|42034.9|42054.9|42034.9|42057.6|42037.6|42052.6|42032.6|4
1724248150000|2024-08-21 13:49:10|42054.6|42034.6|42050.1|42030.1|42054.6|42034.6|42050.1|42030.1|10
1724248160000|2024-08-21 13:49:20|42052.4|42032.4|42060.1|42040.1|42060.1|42040.1|42052.4|42032.4|2
1724248170000|2024-08-21 13:49:30|42062.6|42042.6|42057.4|42037.4|42062.6|42042.6|42057.4|42037.4|15
1724248180000|2024-08-21 13:49:40|42054.9|42034.9|42045.1|42025.1|42055.1|42035.1|42042.4|42022.4|4
1724248190000|2024-08-21 13:49:50|42045.3|42025.3|42050.1|42030.1|42052.4|42032.4|42045.1|42025.1|6
1724248200000|2024-08-21 13:50:00|42050.3|42030.3|42055.1|42035.1|42055.1|42035.1|42050.1|42030.1|4
1724248210000|2024-08-21 13:50:10|42057.6|42037.6|42055.1|42035.1|42060.1|42040.1|42055.1|42035.1|10
1724248220000|2024-08-21 13:50:20|42057.4|42037.4|42068.1|42048.1|42068.1|42048.1|42057.4|42037.4|60
1724248230000|2024-08-21 13:50:30|42065.6|42045.6|42060.6|42040.6|42065.6|42045.6|42058.1|42038.1|16
1724248240000|2024-08-21 13:50:40|42063.1|42043.1|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|2
1724248250000|2024-08-21 13:50:50|42060.3|42040.3|42060.6|42040.6|42060.6|42040.6|42060.3|42040.3|6
1724248260000|2024-08-21 13:51:00|42058.1|42038.1|42035.8|42015.8|42058.1|42038.1|42035.8|42015.8|19
1724248270000|2024-08-21 13:51:10|42035.6|42015.6|42025.8|42005.8|42035.6|42015.6|42025.8|42005.8|10
1724248280000|2024-08-21 13:51:20|42025.6|42005.6|42021|42001|42025.6|42005.6|42020.6|42000.6|10
1724248290000|2024-08-21 13:51:30|42020.8|42000.8|42023.3|42003.3|42025.8|42005.8|42020.8|42000.8|6
1724248300000|2024-08-21 13:51:40|42020.8|42000.8|42018.1|41998.1|42025.6|42005.6|42015.6|41995.6|50
1724248310000|2024-08-21 13:51:50|42018.3|41998.3|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|6
1724248320000|2024-08-21 13:52:00|42022.8|42002.8|42030.3|42010.3|42030.6|42010.6|42020.3|42000.3|11
1724248330000|2024-08-21 13:52:10|42030.6|42010.6|42035.6|42015.6|42035.6|42015.6|42030.3|42010.3|3
1724248340000|2024-08-21 13:52:20|42035.3|42015.3|42030.6|42010.6|42035.3|42015.3|42030.6|42010.6|4
1724248350000|2024-08-21 13:52:30|42030.3|42010.3|42022.8|42002.8|42030.3|42010.3|42020.6|42000.6|9
1724248360000|2024-08-21 13:52:40|42023.1|42003.1|42030.1|42010.1|42030.1|42010.1|42023.1|42003.1|0
1724248370000|2024-08-21 13:52:50|42027.8|42007.8|42033.1|42013.1|42035.3|42015.3|42027.8|42007.8|3
1724248380000|2024-08-21 13:53:00|42035.3|42015.3|42038.1|42018.1|42040.6|42020.6|42032.8|42012.8|1
1724248390000|2024-08-21 13:53:10|42035.6|42015.6|42040.6|42020.6|42040.6|42020.6|42035.6|42015.6|13
1724248400000|2024-08-21 13:53:20|42040.3|42020.3|42045.3|42025.3|42045.3|42025.3|42038.1|42018.1|6
1724248410000|2024-08-21 13:53:30|42043.1|42023.1|42040.6|42020.6|42045.3|42025.3|42040.6|42020.6|1
1724248420000|2024-08-21 13:53:40|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42040.8|42020.8|6
1724248430000|2024-08-21 13:53:50|42045.6|42025.6|42053.5|42033.5|42053.5|42033.5|42045.6|42025.6|26
1724248440000|2024-08-21 13:54:00|42053.3|42033.3|42050.8|42030.8|42053.3|42033.3|42050.8|42030.8|6
1724248450000|2024-08-21 13:54:10|42050.6|42030.6|42036|42016|42050.6|42030.6|42036|42016|5
1724248460000|2024-08-21 13:54:20|42038.1|42018.1|42040.6|42020.6|42040.8|42020.8|42038.1|42018.1|6
1724248470000|2024-08-21 13:54:30|42040.8|42020.8|42051|42031|42053.8|42033.8|42040.6|42020.6|19
1724248480000|2024-08-21 13:54:40|42048.8|42028.8|42048.3|42028.3|42051|42031|42048.3|42028.3|2
1724248490000|2024-08-21 13:54:50|42046|42026|42058.5|42038.5|42058.8|42038.8|42046|42026|8
1724248500000|2024-08-21 13:55:00|42061|42041|42070.8|42050.8|42070.8|42050.8|42060.8|42040.8|20
1724248510000|2024-08-21 13:55:10|42070.6|42050.6|42070.8|42050.8|42071|42051|42066|42046|12
1724248520000|2024-08-21 13:55:20|42071|42051|42071|42051|42071|42051|42066|42046|25
1724248530000|2024-08-21 13:55:30|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|5
1724248540000|2024-08-21 13:55:40|42071|42051|42071|42051|42071|42051|42068.5|42048.5|3
1724248550000|2024-08-21 13:55:50|42073.3|42053.3|42071|42051|42073.3|42053.3|42071|42051|6
1724248560000|2024-08-21 13:56:00|42070.8|42050.8|42071|42051|42073.3|42053.3|42066.3|42046.3|7
1724248570000|2024-08-21 13:56:10|||||||||9
1724248580000|2024-08-21 13:56:20|42073.5|42053.5|42073.8|42053.8|42073.8|42053.8|42071|42051|6
1724248590000|2024-08-21 13:56:30|42076|42056|42076.5|42056.5|42081.7|42061.7|42076|42056|18
1724248600000|2024-08-21 13:56:40|42081.3|42061.3|42091.5|42071.5|42096.5|42076.5|42076.3|42056.3|171
1724248610000|2024-08-21 13:56:50|42091.3|42071.3|42088.8|42068.8|42091.3|42071.3|42086.3|42066.3|16
1724248620000|2024-08-21 13:57:00|42086.5|42066.5|42122|42102|42122|42102|42084.2|42064.2|138
1724248630000|2024-08-21 13:57:10|42122.2|42102.2|42104.5|42084.5|42122.2|42102.2|42104.5|42084.5|75
1724248640000|2024-08-21 13:57:20|42106.7|42086.7|42107|42087|42107|42087|42104.2|42084.2|5
1724248650000|2024-08-21 13:57:30|42109.2|42089.2|42111.5|42091.5|42111.5|42091.5|42109.2|42089.2|0
1724248660000|2024-08-21 13:57:40|42109.2|42089.2|42112|42092|42114.5|42094.5|42109.2|42089.2|21
1724248670000|2024-08-21 13:57:50|42111.7|42091.7|42102|42082|42111.7|42091.7|42099.2|42079.2|21
1724248680000|2024-08-21 13:58:00|42102.2|42082.2|42107|42087|42109.2|42089.2|42102|42082|0
1724248690000|2024-08-21 13:58:10|42109.2|42089.2|42109.2|42089.2|42111.5|42091.5|42104.5|42084.5|14
1724248700000|2024-08-21 13:58:20|42111.7|42091.7|42104.2|42084.2|42111.7|42091.7|42104.2|42084.2|12
1724248710000|2024-08-21 13:58:30|42104|42084|42101.7|42081.7|42104|42084|42101.7|42081.7|0
1724248720000|2024-08-21 13:58:40|42101.5|42081.5|42086.5|42066.5|42101.5|42081.5|42086.5|42066.5|44
1724248730000|2024-08-21 13:58:50|42086.3|42066.3|42076.3|42056.3|42086.3|42066.3|42076.3|42056.3|22
1724248740000|2024-08-21 13:59:00|42078.6|42058.6|42086.3|42066.3|42091.3|42071.3|42078.6|42058.6|28
1724248750000|2024-08-21 13:59:10|42084|42064|42091.1|42071.1|42091.1|42071.1|42084|42064|5
1724248760000|2024-08-21 13:59:20|42088.8|42068.8|42089|42069|42091.3|42071.3|42086.7|42066.7|21
1724248770000|2024-08-21 13:59:30|42086.7|42066.7|42091.3|42071.3|42091.3|42071.3|42086.7|42066.7|1
1724248780000|2024-08-21 13:59:40|42088.8|42068.8|42086.5|42066.5|42089|42069|42086.5|42066.5|16
1724248790000|2024-08-21 13:59:50|42084|42064|42081.3|42061.3|42084|42064|42081.3|42061.3|13
1724248800000|2024-08-21 14:00:00|42079|42059|42064|42044|42079|42059|42061.7|42041.7|47
1724248810000|2024-08-21 14:00:10|42061.7|42041.7|42035.6|42015.6|42061.7|42041.7|42023.6|42003.6|76
1724248820000|2024-08-21 14:00:20|42033.3|42013.3|42056.3|42036.3|42056.3|42036.3|42033.3|42013.3|20
1724248830000|2024-08-21 14:00:30|42056.1|42036.1|42036.3|42016.3|42066.1|42046.1|42036.3|42016.3|23
1724248840000|2024-08-21 14:00:40|42036.5|42016.5|42053.6|42033.6|42053.6|42033.6|42036.3|42016.3|18
1724248850000|2024-08-21 14:00:50|42055.8|42035.8|42046.3|42026.3|42056.1|42036.1|42046.3|42026.3|31
1724248860000|2024-08-21 14:01:00|42045.8|42025.8|42063.8|42043.8|42068.6|42048.6|42041.3|42021.3|13
1724248870000|2024-08-21 14:01:10|42061.5|42041.5|42064|42044|42064|42044|42059|42039|10
1724248880000|2024-08-21 14:01:20|42066.3|42046.3|42061.8|42041.8|42068.8|42048.8|42061.5|42041.5|3
1724248890000|2024-08-21 14:01:30|42064|42044|42069|42049|42074|42054|42061.5|42041.5|10
1724248900000|2024-08-21 14:01:40|42066.5|42046.5|42056.5|42036.5|42066.5|42046.5|42056.5|42036.5|7
1724248910000|2024-08-21 14:01:50|42058.8|42038.8|42056.5|42036.5|42061.5|42041.5|42056.3|42036.3|2
1724248920000|2024-08-21 14:02:00|42056.8|42036.8|42056.5|42036.5|42061.3|42041.3|42054|42034|10
1724248930000|2024-08-21 14:02:10|42054.3|42034.3|42061.5|42041.5|42061.5|42041.5|42053.8|42033.8|9
1724248940000|2024-08-21 14:02:20|42061.3|42041.3|42056.8|42036.8|42063.8|42043.8|42056.8|42036.8|11
1724248950000|2024-08-21 14:02:30|42059|42039|42051.1|42031.1|42061.3|42041.3|42051.1|42031.1|7
1724248960000|2024-08-21 14:02:40|42048.6|42028.6|42053.6|42033.6|42066.1|42046.1|42048.6|42028.6|29
1724248970000|2024-08-21 14:02:50|42051.1|42031.1|42031.1|42011.1|42051.1|42031.1|42028.6|42008.6|11
1724248980000|2024-08-21 14:03:00|42028.8|42008.8|42038.4|42018.4|42038.4|42018.4|42026.1|42006.1|6
1724248990000|2024-08-21 14:03:10|42036.1|42016.1|42048.4|42028.4|42050.9|42030.9|42036.1|42016.1|7
1724249000000|2024-08-21 14:03:20|42050.6|42030.6|42056.1|42036.1|42058.4|42038.4|42048.4|42028.4|4
1724249010000|2024-08-21 14:03:30|42058.6|42038.6|42068.8|42048.8|42073.6|42053.6|42058.6|42038.6|14
1724249020000|2024-08-21 14:03:40|42068.6|42048.6|42064|42044|42071.3|42051.3|42061.5|42041.5|6
1724249030000|2024-08-21 14:03:50|42066.5|42046.5|42074|42054|42076.3|42056.3|42066.3|42046.3|8
1724249040000|2024-08-21 14:04:00|42076.3|42056.3|42078.8|42058.8|42083.8|42063.8|42076.3|42056.3|13
1724249050000|2024-08-21 14:04:10|42078.6|42058.6|42056.3|42036.3|42078.6|42058.6|42051.3|42031.3|12
1724249060000|2024-08-21 14:04:20|42058.6|42038.6|42061.3|42041.3|42063.6|42043.6|42053.8|42033.8|17
1724249070000|2024-08-21 14:04:30|42061.1|42041.1|42066.3|42046.3|42068.8|42048.8|42056.3|42036.3|1
1724249080000|2024-08-21 14:04:40|42068.8|42048.8|42076.3|42056.3|42076.3|42056.3|42068.6|42048.6|7
1724249090000|2024-08-21 14:04:50|42071.3|42051.3|42081.3|42061.3|42081.3|42061.3|42066.3|42046.3|15
1724249100000|2024-08-21 14:05:00|42083.6|42063.6|42093.8|42073.8|42098.8|42078.8|42081.3|42061.3|28
1724249110000|2024-08-21 14:05:10|42091.3|42071.3|42083.8|42063.8|42091.3|42071.3|42083.8|42063.8|28
1724249120000|2024-08-21 14:05:20|42086.1|42066.1|42081.5|42061.5|42086.3|42066.3|42081.5|42061.5|4
1724249130000|2024-08-21 14:05:30|42083.8|42063.8|42078.8|42058.8|42086.3|42066.3|42076.3|42056.3|19
1724249140000|2024-08-21 14:05:40|42081.3|42061.3|42076.3|42056.3|42083.6|42063.6|42073.8|42053.8|3
1724249150000|2024-08-21 14:05:50|42074|42054|42071.3|42051.3|42079|42059|42071.3|42051.3|6
1724249160000|2024-08-21 14:06:00|42069|42049|42073.8|42053.8|42074|42054|42066.3|42046.3|8
1724249170000|2024-08-21 14:06:10|42074|42054|42068.8|42048.8|42078.8|42058.8|42066.3|42046.3|10
1724249180000|2024-08-21 14:06:20|42064|42044|42066.3|42046.3|42068.8|42048.8|42061.3|42041.3|4
1724249190000|2024-08-21 14:06:30|42068.8|42048.8|42076.8|42056.8|42081.6|42061.6|42068.8|42048.8|13
1724249200000|2024-08-21 14:06:40|42076.6|42056.6|42063.8|42043.8|42078.8|42058.8|42061.3|42041.3|2
1724249210000|2024-08-21 14:06:50|42061.6|42041.6|42069.1|42049.1|42069.1|42049.1|42061.3|42041.3|9
1724249220000|2024-08-21 14:07:00|42066.8|42046.8|42071.3|42051.3|42073.8|42053.8|42066.6|42046.6|18
1724249230000|2024-08-21 14:07:10|42071.1|42051.1|42071.3|42051.3|42071.3|42051.3|42066.3|42046.3|9
1724249240000|2024-08-21 14:07:20|42068.8|42048.8|42068.8|42048.8|42071.3|42051.3|42068.6|42048.6|10
1724249250000|2024-08-21 14:07:30|42066.6|42046.6|42066.3|42046.3|42068.6|42048.6|42063.8|42043.8|5
1724249260000|2024-08-21 14:07:40|42066.1|42046.1|42051.1|42031.1|42066.1|42046.1|42051.1|42031.1|3
1724249270000|2024-08-21 14:07:50|42048.8|42028.8|42056.3|42036.3|42056.3|42036.3|42046.1|42026.1|8
1724249280000|2024-08-21 14:08:00|42053.6|42033.6|42046.3|42026.3|42056.1|42036.1|42046.3|42026.3|4
1724249290000|2024-08-21 14:08:10|42048.6|42028.6|42051.1|42031.1|42053.4|42033.4|42046.3|42026.3|2
1724249300000|2024-08-21 14:08:20|42046.3|42026.3|42051.3|42031.3|42053.8|42033.8|42046.3|42026.3|3
1724249310000|2024-08-21 14:08:30|42048.8|42028.8|42056.3|42036.3|42056.3|42036.3|42046.6|42026.6|1
1724249320000|2024-08-21 14:08:40|42058.6|42038.6|42061.3|42041.3|42061.3|42041.3|42056.3|42036.3|3
1724249330000|2024-08-21 14:08:50|42066.3|42046.3|42054.3|42034.3|42068.8|42048.8|42054.3|42034.3|2
1724249340000|2024-08-21 14:09:00|42054.1|42034.1|42036.3|42016.3|42054.1|42034.1|42036.3|42016.3|10
1724249350000|2024-08-21 14:09:10|42034.1|42014.1|42018.8|41998.8|42034.1|42014.1|42013.8|41993.8|15
1724249360000|2024-08-21 14:09:20|42021.3|42001.3|41998.6|41978.6|42021.6|42001.6|41996.1|41976.1|36
1724249370000|2024-08-21 14:09:30|41998.4|41978.4|42003.4|41983.4|42003.6|41983.6|41996.1|41976.1|15
1724249380000|2024-08-21 14:09:40|42001.1|41981.1|42013.8|41993.8|42016.3|41996.3|42001.1|41981.1|7
1724249390000|2024-08-21 14:09:50|42016.3|41996.3|42019.1|41999.1|42021.3|42001.3|42013.8|41993.8|15
1724249400000|2024-08-21 14:10:00|42021.3|42001.3|42029.3|42009.3|42031.6|42011.6|42021.3|42001.3|6
1724249410000|2024-08-21 14:10:10|42029.1|42009.1|42029.3|42009.3|42029.3|42009.3|42024.1|42004.1|11
1724249420000|2024-08-21 14:10:20|42031.6|42011.6|42029.1|42009.1|42041.3|42021.3|42028.8|42008.8|8
1724249430000|2024-08-21 14:10:30|42031.3|42011.3|42044.5|42024.5|42046.8|42026.8|42029.1|42009.1|48
1724249440000|2024-08-21 14:10:40|42046.8|42026.8|42044.1|42024.1|42049.3|42029.3|42044.1|42024.1|7
1724249450000|2024-08-21 14:10:50|42046.6|42026.6|42046.8|42026.8|42046.8|42026.8|42041.8|42021.8|3
1724249460000|2024-08-21 14:11:00|42049.3|42029.3|42059.1|42039.1|42061.8|42041.8|42049.3|42029.3|16
1724249470000|2024-08-21 14:11:10|42056.8|42036.8|42082.3|42062.3|42084.5|42064.5|42056.8|42036.8|62
1724249480000|2024-08-21 14:11:20|42080|42060|42080|42060|42082.3|42062.3|42077.5|42057.5|9
1724249490000|2024-08-21 14:11:30|42082.3|42062.3|42074.5|42054.5|42082.3|42062.3|42067.5|42047.5|28
1724249500000|2024-08-21 14:11:40|42074.8|42054.8|42082.3|42062.3|42082.5|42062.5|42074.8|42054.8|7
1724249510000|2024-08-21 14:11:50|42082.5|42062.5|42095|42075|42097.5|42077.5|42082.3|42062.3|18
1724249520000|2024-08-21 14:12:00|42094.8|42074.8|42085|42065|42099.8|42079.8|42085|42065|15
1724249530000|2024-08-21 14:12:10|42082.5|42062.5|42080|42060|42085|42065|42077.7|42057.7|4
1724249540000|2024-08-21 14:12:20|42077.7|42057.7|42082.5|42062.5|42089.8|42069.8|42077.7|42057.7|8
1724249550000|2024-08-21 14:12:30|42084.8|42064.8|42090|42070|42090|42070|42084.8|42064.8|8
1724249560000|2024-08-21 14:12:40|42092.3|42072.3|42097.7|42077.7|42100.2|42080.2|42090|42070|22
1724249570000|2024-08-21 14:12:50|42100|42080|42104.8|42084.8|42104.8|42084.8|42100|42080|13
1724249580000|2024-08-21 14:13:00|42102.5|42082.5|42105|42085|42107.3|42087.3|42100.2|42080.2|14
1724249590000|2024-08-21 14:13:10|42107.3|42087.3|42120.2|42100.2|42122.5|42102.5|42104.8|42084.8|25
1724249600000|2024-08-21 14:13:20|42117.9|42097.9|42137|42117|42137|42117|42115.4|42095.4|24
1724249610000|2024-08-21 14:13:30|42139.3|42119.3|42149.8|42129.8|42150|42130|42139.3|42119.3|21
1724249620000|2024-08-21 14:13:40|42152|42132|42144.5|42124.5|42152|42132|42144.5|42124.5|14
1724249630000|2024-08-21 14:13:50|42144.3|42124.3|42142|42122|42144.5|42124.5|42137|42117|5
1724249640000|2024-08-21 14:14:00|42139.8|42119.8|42142.3|42122.3|42144.5|42124.5|42137|42117|13
1724249650000|2024-08-21 14:14:10|42144.5|42124.5|42152.5|42132.5|42152.5|42132.5|42142.3|42122.3|5
1724249660000|2024-08-21 14:14:20|42154.8|42134.8|42150|42130|42154.8|42134.8|42145|42125|27
1724249670000|2024-08-21 14:14:30|42152.3|42132.3|42146.6|42126.6|42162|42142|42144.3|42124.3|67
1724249680000|2024-08-21 14:14:40|42146.8|42126.8|42151.8|42131.8|42153.9|42133.9|42144.3|42124.3|13
1724249690000|2024-08-21 14:14:50|42154.1|42134.1|42146.8|42126.8|42154.3|42134.3|42142.3|42122.3|6
1724249700000|2024-08-21 14:15:00|42144.3|42124.3|42134.3|42114.3|42149.3|42129.3|42129.5|42109.5|6
1724249710000|2024-08-21 14:15:10|42136.8|42116.8|42142|42122|42147|42127|42136.8|42116.8|5
1724249720000|2024-08-21 14:15:20|42139.5|42119.5|42137|42117|42144.3|42124.3|42137|42117|3
1724249730000|2024-08-21 14:15:30|42137.3|42117.3|42146.6|42126.6|42146.6|42126.6|42137|42117|11
1724249740000|2024-08-21 14:15:40|42144.3|42124.3|42132|42112|42146.8|42126.8|42132|42112|17
1724249750000|2024-08-21 14:15:50|42131.8|42111.8|42127|42107|42132|42112|42124.3|42104.3|5
1724249760000|2024-08-21 14:16:00|42126.8|42106.8|42131.8|42111.8|42131.8|42111.8|42124.5|42104.5|7
1724249770000|2024-08-21 14:16:10|42132|42112|42134.3|42114.3|42139.3|42119.3|42132|42112|21
1724249780000|2024-08-21 14:16:20|42132.1|42112.1|42124.3|42104.3|42132.1|42112.1|42124.3|42104.3|8
1724249790000|2024-08-21 14:16:30|42124.6|42104.6|42131.8|42111.8|42131.8|42111.8|42119.1|42099.1|8
1724249800000|2024-08-21 14:16:40|42131.6|42111.6|42139.3|42119.3|42139.3|42119.3|42129.3|42109.3|7
1724249810000|2024-08-21 14:16:50|42137.1|42117.1|42131.8|42111.8|42141.8|42121.8|42131.8|42111.8|6
1724249820000|2024-08-21 14:17:00|42134.3|42114.3|42144.3|42124.3|42144.3|42124.3|42134.3|42114.3|6
1724249830000|2024-08-21 14:17:10|42146.8|42126.8|42141.8|42121.8|42147.1|42127.1|42141.8|42121.8|2
1724249840000|2024-08-21 14:17:20|42139.6|42119.6|42139.6|42119.6|42144.3|42124.3|42134.3|42114.3|3
1724249850000|2024-08-21 14:17:30|42137.1|42117.1|42144.3|42124.3|42144.3|42124.3|42134.8|42114.8|10
1724249860000|2024-08-21 14:17:40|42144.6|42124.6|42164.3|42144.3|42164.3|42144.3|42142.3|42122.3|16
1724249870000|2024-08-21 14:17:50|42162.1|42142.1|42172.5|42152.5|42172.5|42152.5|42162.1|42142.1|21
1724249880000|2024-08-21 14:18:00|42172.7|42152.7|42177.7|42157.7|42180.2|42160.2|42172.5|42152.5|10
1724249890000|2024-08-21 14:18:10|42180|42160|42180|42160|42180|42160|42175|42155|13
1724249900000|2024-08-21 14:18:20|42177.5|42157.5|42172.3|42152.3|42182.3|42162.3|42172.3|42152.3|27
1724249910000|2024-08-21 14:18:30|42172.1|42152.1|42174.8|42154.8|42175|42155|42172.1|42152.1|12
1724249920000|2024-08-21 14:18:40|42175|42155|42174.8|42154.8|42179.8|42159.8|42172.5|42152.5|5
1724249930000|2024-08-21 14:18:50|42172.5|42152.5|42169.8|42149.8|42174.8|42154.8|42167.3|42147.3|2
1724249940000|2024-08-21 14:19:00|42167.5|42147.5|42170|42150|42172.3|42152.3|42167.3|42147.3|11
1724249950000|2024-08-21 14:19:10|42167.5|42147.5|42167.7|42147.7|42169.8|42149.8|42162.5|42142.5|7
1724249960000|2024-08-21 14:19:20|42168|42148|42163|42143|42170.2|42150.2|42160.7|42140.7|6
1724249970000|2024-08-21 14:19:30|42160.7|42140.7|42155.2|42135.2|42160.7|42140.7|42155.2|42135.2|9
1724249980000|2024-08-21 14:19:40|42153|42133|42150.2|42130.2|42153|42133|42148|42128|7
1724249990000|2024-08-21 14:19:50|42150.5|42130.5|42160.2|42140.2|42160.2|42140.2|42148|42128|22
1724250000000|2024-08-21 14:20:00|42162.5|42142.5|42155.5|42135.5|42162.7|42142.7|42153|42133|10
1724250010000|2024-08-21 14:20:10|42158|42138|42150.7|42130.7|42158|42138|42150.7|42130.7|4
1724250020000|2024-08-21 14:20:20|42153|42133|42157.8|42137.8|42158|42138|42150.7|42130.7|3
1724250030000|2024-08-21 14:20:30|42158|42138|42152.8|42132.8|42158|42138|42150.5|42130.5|7
1724250040000|2024-08-21 14:20:40|42150.5|42130.5|42153|42133|42153|42133|42148|42128|10
1724250050000|2024-08-21 14:20:50|42152.8|42132.8|42153|42133|42153|42133|42150.5|42130.5|4
1724250060000|2024-08-21 14:21:00|42150.5|42130.5|42165.5|42145.5|42165.5|42145.5|42150.5|42130.5|52
1724250070000|2024-08-21 14:21:10|42165.3|42145.3|42158|42138|42165.3|42145.3|42158|42138|20
1724250080000|2024-08-21 14:21:20|42160.5|42140.5|42152.8|42132.8|42160.5|42140.5|42152.8|42132.8|10
1724250090000|2024-08-21 14:21:30|42153|42133|42157.8|42137.8|42157.8|42137.8|42152.8|42132.8|8
1724250100000|2024-08-21 14:21:40|42158|42138|42155.5|42135.5|42160.3|42140.3|42155.3|42135.3|5
1724250110000|2024-08-21 14:21:50|42157.8|42137.8|42150.5|42130.5|42160.3|42140.3|42150.5|42130.5|14
1724250120000|2024-08-21 14:22:00|42150.3|42130.3|42148|42128|42153|42133|42148|42128|18
1724250130000|2024-08-21 14:22:10|42150.3|42130.3|42148|42128|42153|42133|42148|42128|6
1724250140000|2024-08-21 14:22:20|42148.2|42128.2|42148|42128|42152.8|42132.8|42142.8|42122.8|31
1724250150000|2024-08-21 14:22:30|42147.8|42127.8|42147.8|42127.8|42150.5|42130.5|42143|42123|2
1724250160000|2024-08-21 14:22:40|42145.5|42125.5|42148|42128|42152.8|42132.8|42145.5|42125.5|6
1724250170000|2024-08-21 14:22:50|42143.2|42123.2|42148.2|42128.2|42148.2|42128.2|42143|42123|6
1724250180000|2024-08-21 14:23:00|42148|42128|42148|42128|42153|42133|42148|42128|4
1724250190000|2024-08-21 14:23:10|42145.7|42125.7|42143|42123|42148|42128|42143|42123|5
1724250200000|2024-08-21 14:23:20|42140.5|42120.5|42148.4|42128.4|42148.4|42128.4|42140.5|42120.5|9
1724250210000|2024-08-21 14:23:30|42148.7|42128.7|42155.5|42135.5|42155.7|42135.7|42148.2|42128.2|11
1724250220000|2024-08-21 14:23:40|42153|42133|42148|42128|42153|42133|42147.8|42127.8|4
1724250230000|2024-08-21 14:23:50|42148.2|42128.2|42155.7|42135.7|42155.7|42135.7|42148.2|42128.2|11
1724250240000|2024-08-21 14:24:00|42158|42138|42160.3|42140.3|42163|42143|42153.2|42133.2|15
1724250250000|2024-08-21 14:24:10|42158|42138|42165.5|42145.5|42165.5|42145.5|42158|42138|6
1724250260000|2024-08-21 14:24:20|42165.3|42145.3|42165.7|42145.7|42165.7|42145.7|42165.3|42145.3|2
1724250270000|2024-08-21 14:24:30|42170.3|42150.3|42178.2|42158.2|42178.2|42158.2|42168|42148|8
1724250280000|2024-08-21 14:24:40|42175.7|42155.7|42173.5|42153.5|42176|42156|42173.2|42153.2|1
1724250290000|2024-08-21 14:24:50|42173.2|42153.2|42173.5|42153.5|42176|42156|42171|42151|5
1724250300000|2024-08-21 14:25:00|42173.2|42153.2|42173.5|42153.5|42176|42156|42173.2|42153.2|14
1724250310000|2024-08-21 14:25:10|42171.2|42151.2|42176|42156|42176|42156|42171.2|42151.2|7
1724250320000|2024-08-21 14:25:20|42175.7|42155.7|42168.5|42148.5|42175.7|42155.7|42168.5|42148.5|1
1724250330000|2024-08-21 14:25:30|42168.7|42148.7|42173.2|42153.2|42173.5|42153.5|42168.5|42148.5|6
1724250340000|2024-08-21 14:25:40|42168.5|42148.5|42161|42141|42173.5|42153.5|42161|42141|16
1724250350000|2024-08-21 14:25:50|42158.5|42138.5|42163.5|42143.5|42163.5|42143.5|42156.4|42136.4|9
1724250360000|2024-08-21 14:26:00|42163.7|42143.7|42163.5|42143.5|42168.9|42148.9|42161|42141|12
1724250370000|2024-08-21 14:26:10|42163.2|42143.2|42168.5|42148.5|42168.5|42148.5|42161|42141|6
1724250380000|2024-08-21 14:26:20|42166.2|42146.2|42163.5|42143.5|42166.2|42146.2|42161|42141|5
1724250390000|2024-08-21 14:26:30|42166|42146|42168.5|42148.5|42171.2|42151.2|42166|42146|2
1724250400000|2024-08-21 14:26:40|42168.2|42148.2|42171|42151|42171|42151|42166|42146|11
1724250410000|2024-08-21 14:26:50|42168.5|42148.5|42168.5|42148.5|42171|42151|42168.5|42148.5|5
1724250420000|2024-08-21 14:27:00|42163.7|42143.7|42165.7|42145.7|42168|42148|42160.7|42140.7|3
1724250430000|2024-08-21 14:27:10|42168|42148|42168.5|42148.5|42168.5|42148.5|42163.5|42143.5|8
1724250440000|2024-08-21 14:27:20|42170.7|42150.7|42175.7|42155.7|42175.7|42155.7|42168.5|42148.5|6
1724250450000|2024-08-21 14:27:30|42173.5|42153.5|42175.7|42155.7|42175.7|42155.7|42173.5|42153.5|38
1724250460000|2024-08-21 14:27:40|42176.4|42156.4|42193.5|42173.5|42193.5|42173.5|42176.4|42156.4|40
1724250470000|2024-08-21 14:27:50|42195.7|42175.7|42188.5|42168.5|42196|42176|42188.5|42168.5|13
1724250480000|2024-08-21 14:28:00|42188|42168|42191.2|42171.2|42191.2|42171.2|42183.5|42163.5|11
1724250490000|2024-08-21 14:28:10|42193.9|42173.9|42196.2|42176.2|42196.2|42176.2|42191.2|42171.2|13
1724250500000|2024-08-21 14:28:20|42198.5|42178.5|42203.7|42183.7|42208.7|42188.7|42196.2|42176.2|25
1724250510000|2024-08-21 14:28:30|42206|42186|42196.2|42176.2|42206|42186|42193.9|42173.9|1
1724250520000|2024-08-21 14:28:40|42198.5|42178.5|42186.4|42166.4|42198.7|42178.7|42186.4|42166.4|13
1724250530000|2024-08-21 14:28:50|42188.7|42168.7|42188.7|42168.7|42193.5|42173.5|42188.5|42168.5|6
1724250540000|2024-08-21 14:29:00|42188.5|42168.5|42181.2|42161.2|42188.5|42168.5|42181.2|42161.2|13
1724250550000|2024-08-21 14:29:10|42181|42161|42178.2|42158.2|42181|42161|42173.7|42153.7|71
1724250560000|2024-08-21 14:29:20|42176|42156|42171|42151|42178.2|42158.2|42168.7|42148.7|4
1724250570000|2024-08-21 14:29:30|42168.7|42148.7|42161.2|42141.2|42168.7|42148.7|42161.2|42141.2|5
1724250580000|2024-08-21 14:29:40|42163.5|42143.5|42163.7|42143.7|42163.9|42143.9|42163.5|42143.5|3
1724250590000|2024-08-21 14:29:50|42166|42146|42168.5|42148.5|42168.5|42148.5|42166|42146|32
1724250600000|2024-08-21 14:30:00|42166|42146|42176.2|42156.2|42183.7|42163.7|42166|42146|71
1724250610000|2024-08-21 14:30:10|42173.9|42153.9|42161|42141|42173.9|42153.9|42161|42141|17
1724250620000|2024-08-21 14:30:20|42163.5|42143.5|42171.2|42151.2|42173.5|42153.5|42161|42141|12
1724250630000|2024-08-21 14:30:30|42171|42151|42181.2|42161.2|42181.2|42161.2|42171|42151|7
1724250640000|2024-08-21 14:30:40|42178.7|42158.7|42168.7|42148.7|42178.7|42158.7|42166.4|42146.4|32
1724250650000|2024-08-21 14:30:50|42166.2|42146.2|42171.2|42151.2|42171.2|42151.2|42166.2|42146.2|4
1724250660000|2024-08-21 14:31:00|42173.5|42153.5|42166.4|42146.4|42173.7|42153.7|42166.4|42146.4|5
1724250670000|2024-08-21 14:31:10|42168.7|42148.7|42171|42151|42174.2|42154.2|42168.7|42148.7|7
1724250680000|2024-08-21 14:31:20|42168.7|42148.7|42173.5|42153.5|42173.7|42153.7|42168.5|42148.5|17
1724250690000|2024-08-21 14:31:30|42171.2|42151.2|42168.7|42148.7|42173.7|42153.7|42168.5|42148.5|9
1724250700000|2024-08-21 14:31:40|42171|42151|42171.2|42151.2|42171.2|42151.2|42166.2|42146.2|2
1724250710000|2024-08-21 14:31:50|42171.4|42151.4|42181.2|42161.2|42185.8|42165.8|42171.4|42151.4|13
1724250720000|2024-08-21 14:32:00|42183.5|42163.5|42183.9|42163.9|42188.9|42168.9|42181|42161|15
1724250730000|2024-08-21 14:32:10|42183.7|42163.7|42171|42151|42183.7|42163.7|42171|42151|14
1724250740000|2024-08-21 14:32:20|42173.3|42153.3|42173.7|42153.7|42175.8|42155.8|42168.9|42148.9|49
1724250750000|2024-08-21 14:32:30|42176|42156|42163.5|42143.5|42176|42156|42163.5|42143.5|18
1724250760000|2024-08-21 14:32:40|42166|42146|42155.5|42135.5|42166|42146|42155.5|42135.5|41
1724250770000|2024-08-21 14:32:50|42158|42138|42165.5|42145.5|42170.3|42150.3|42158|42138|36
1724250780000|2024-08-21 14:33:00|42167.8|42147.8|42157.8|42137.8|42167.8|42147.8|42155.3|42135.3|9
1724250790000|2024-08-21 14:33:10|42157.6|42137.6|42152.8|42132.8|42157.8|42137.8|42152.6|42132.6|6
1724250800000|2024-08-21 14:33:20|42155.3|42135.3|42125.3|42105.3|42155.3|42135.3|42125.3|42105.3|18
1724250810000|2024-08-21 14:33:30|42122.8|42102.8|42118|42098|42122.8|42102.8|42102.8|42082.8|23
1724250820000|2024-08-21 14:33:40|42117.8|42097.8|42118|42098|42122.8|42102.8|42117.8|42097.8|3
1724250830000|2024-08-21 14:33:50|42117.8|42097.8|42122.8|42102.8|42122.8|42102.8|42113|42093|3
1724250840000|2024-08-21 14:34:00|42125.3|42105.3|42137.8|42117.8|42140.3|42120.3|42125.3|42105.3|3
1724250850000|2024-08-21 14:34:10|42140.3|42120.3|42142.8|42122.8|42145.5|42125.5|42140.3|42120.3|4
1724250860000|2024-08-21 14:34:20|42140.5|42120.5|42135.5|42115.5|42142.8|42122.8|42133.3|42113.3|3
1724250870000|2024-08-21 14:34:30|42137.8|42117.8|42132.8|42112.8|42138|42118|42130.3|42110.3|2
1724250880000|2024-08-21 14:34:40|42135.3|42115.3|42140.5|42120.5|42142.8|42122.8|42133|42113|4
1724250890000|2024-08-21 14:34:50|42142.8|42122.8|42132.8|42112.8|42142.8|42122.8|42132.8|42112.8|0
1724250900000|2024-08-21 14:35:00|42133|42113|42115.3|42095.3|42133|42113|42115.3|42095.3|6
1724250910000|2024-08-21 14:35:10|42113|42093|42122.6|42102.6|42122.6|42102.6|42112.8|42092.8|6
1724250920000|2024-08-21 14:35:20|42120.3|42100.3|42088|42068|42122.6|42102.6|42085.3|42065.3|14
1724250930000|2024-08-21 14:35:30|42090.5|42070.5|42093|42073|42093.3|42073.3|42088|42068|45
1724250940000|2024-08-21 14:35:40|42093.3|42073.3|42101|42081|42101|42081|42093.3|42073.3|14
1724250950000|2024-08-21 14:35:50|42103.5|42083.5|42111|42091|42113.5|42093.5|42101|42081|7
1724250960000|2024-08-21 14:36:00|42108.5|42088.5|42118.5|42098.5|42118.5|42098.5|42108.3|42088.3|2
1724250970000|2024-08-21 14:36:10|42121|42101|42121|42101|42123.5|42103.5|42121|42101|4
1724250980000|2024-08-21 14:36:20|42121.2|42101.2|42131|42111|42133.3|42113.3|42121.2|42101.2|5
1724250990000|2024-08-21 14:36:30|42133.5|42113.5|42138.3|42118.3|42138.5|42118.5|42133.5|42113.5|7
1724251000000|2024-08-21 14:36:40|42138.5|42118.5|42151.2|42131.2|42151.2|42131.2|42136.2|42116.2|33
1724251010000|2024-08-21 14:36:50|42153.5|42133.5|42136.2|42116.2|42153.5|42133.5|42136|42116|28
1724251020000|2024-08-21 14:37:00|42136|42116|42138.5|42118.5|42138.5|42118.5|42133.3|42113.3|2
1724251030000|2024-08-21 14:37:10|42136|42116|42135.8|42115.8|42138.5|42118.5|42135.8|42115.8|9
1724251040000|2024-08-21 14:37:20|42133.5|42113.5|42128.5|42108.5|42133.5|42113.5|42128.3|42108.3|4
1724251050000|2024-08-21 14:37:30|42128.3|42108.3|42128.3|42108.3|42131|42111|42128.3|42108.3|2
1724251060000|2024-08-21 14:37:40|42128.5|42108.5|42136|42116|42136|42116|42128.5|42108.5|5
1724251070000|2024-08-21 14:37:50|42133.5|42113.5|42133.5|42113.5|42136|42116|42126|42106|6
1724251080000|2024-08-21 14:38:00|42133.7|42113.7|42133.7|42113.7|42138.5|42118.5|42133.5|42113.5|3
1724251090000|2024-08-21 14:38:10|42136|42116|42133.5|42113.5|42138.5|42118.5|42133.3|42113.3|1
1724251100000|2024-08-21 14:38:20|42135.8|42115.8|42138.5|42118.5|42140.8|42120.8|42133.7|42113.7|23
1724251110000|2024-08-21 14:38:30|42136.2|42116.2|42136|42116|42138.7|42118.7|42136|42116|3
1724251120000|2024-08-21 14:38:40|42135.8|42115.8|42135.8|42115.8|42135.8|42115.8|42133.3|42113.3|0
1724251130000|2024-08-21 14:38:50|42138.1|42118.1|42148.3|42128.3|42148.5|42128.5|42138.1|42118.1|27
1724251140000|2024-08-21 14:39:00|42146|42126|42143.5|42123.5|42148.3|42128.3|42138.7|42118.7|4
1724251150000|2024-08-21 14:39:10|42146|42126|42141.2|42121.2|42148.3|42128.3|42141|42121|1
1724251160000|2024-08-21 14:39:20|42143.5|42123.5|42146|42126|42148.5|42128.5|42141|42121|0
1724251170000|2024-08-21 14:39:30|42146.2|42126.2|42151|42131|42153.5|42133.5|42146.2|42126.2|3
1724251180000|2024-08-21 14:39:40|42151.2|42131.2|42151|42131|42153.5|42133.5|42146|42126|7
1724251190000|2024-08-21 14:39:50|42150.8|42130.8|42153.5|42133.5|42153.5|42133.5|42148.5|42128.5|2
1724251200000|2024-08-21 14:40:00|42148.5|42128.5|42133.5|42113.5|42148.5|42128.5|42133.5|42113.5|15
1724251210000|2024-08-21 14:40:10|42131|42111|42133.5|42113.5|42133.5|42113.5|42128.7|42108.7|4
1724251220000|2024-08-21 14:40:20|42128.7|42108.7|42126|42106|42131|42111|42126|42106|18
1724251230000|2024-08-21 14:40:30|42126.2|42106.2|42136.2|42116.2|42136.2|42116.2|42126.2|42106.2|10
1724251240000|2024-08-21 14:40:40|42138.5|42118.5|42129.2|42109.2|42138.5|42118.5|42129.2|42109.2|3
1724251250000|2024-08-21 14:40:50|42128.5|42108.5|42116|42096|42128.5|42108.5|42114|42094|8
1724251260000|2024-08-21 14:41:00|42113.5|42093.5|42113.3|42093.3|42118.5|42098.5|42106|42086|33
1724251270000|2024-08-21 14:41:10|42115.6|42095.6|42113.5|42093.5|42115.8|42095.8|42113.5|42093.5|3
1724251280000|2024-08-21 14:41:20|42113.8|42093.8|42106|42086|42113.8|42093.8|42106|42086|7
1724251290000|2024-08-21 14:41:30|42108.3|42088.3|42103.5|42083.5|42108.3|42088.3|42103.5|42083.5|5
1724251300000|2024-08-21 14:41:40|42105.8|42085.8|42108.5|42088.5|42113.1|42093.1|42103.5|42083.5|11
1724251310000|2024-08-21 14:41:50|42113.3|42093.3|42113.5|42093.5|42113.5|42093.5|42111|42091|2
1724251320000|2024-08-21 14:42:00|42113.1|42093.1|42103.1|42083.1|42113.1|42093.1|42103.1|42083.1|44
1724251330000|2024-08-21 14:42:10|42100.8|42080.8|42108.3|42088.3|42108.3|42088.3|42100.8|42080.8|7
1724251340000|2024-08-21 14:42:20|42105.8|42085.8|42098.5|42078.5|42108.5|42088.5|42098.5|42078.5|71
1724251350000|2024-08-21 14:42:30|42096.3|42076.3|42101.3|42081.3|42101.3|42081.3|42096.3|42076.3|11
1724251360000|2024-08-21 14:42:40|42108.5|42088.5|42111.5|42091.5|42111.5|42091.5|42106.3|42086.3|17
1724251370000|2024-08-21 14:42:50|42113.8|42093.8|42131.5|42111.5|42131.5|42111.5|42113.8|42093.8|7
1724251380000|2024-08-21 14:43:00|42134|42114|42144|42124|42144|42124|42134|42114|3
1724251390000|2024-08-21 14:43:10|42148.8|42128.8|42149|42129|42151.5|42131.5|42148.8|42128.8|18
1724251400000|2024-08-21 14:43:20|42151.5|42131.5|42156.5|42136.5|42159|42139|42151.5|42131.5|4
1724251410000|2024-08-21 14:43:30|42156.3|42136.3|42143.8|42123.8|42156.3|42136.3|42143.8|42123.8|10
1724251420000|2024-08-21 14:43:40|42141.5|42121.5|42144|42124|42144|42124|42139.2|42119.2|2
1724251430000|2024-08-21 14:43:50|42141.5|42121.5|42144|42124|42146.3|42126.3|42139|42119|14
1724251440000|2024-08-21 14:44:00|42144.2|42124.2|42151.3|42131.3|42151.3|42131.3|42144|42124|6
1724251450000|2024-08-21 14:44:10|42149|42129|42153.8|42133.8|42154|42134|42149|42129|11
1724251460000|2024-08-21 14:44:20|42151.5|42131.5|42156.5|42136.5|42156.5|42136.5|42151.5|42131.5|1
1724251470000|2024-08-21 14:44:30|42156.3|42136.3|42153.8|42133.8|42158.8|42138.8|42151.5|42131.5|6
1724251480000|2024-08-21 14:44:40|42153.5|42133.5|42153.8|42133.8|42154|42134|42151.3|42131.3|10
1724251490000|2024-08-21 14:44:50|42154|42134|42159.2|42139.2|42161.5|42141.5|42153.8|42133.8|15
1724251500000|2024-08-21 14:45:00|42161.5|42141.5|42169|42149|42169|42149|42161.5|42141.5|7
1724251510000|2024-08-21 14:45:10|42171.3|42151.3|42171.5|42151.5|42174|42154|42171.3|42151.3|15
1724251520000|2024-08-21 14:45:20|42174|42154|42176.9|42156.9|42179|42159|42171.5|42151.5|9
1724251530000|2024-08-21 14:45:30|42176.7|42156.7|42163.5|42143.5|42176.7|42156.7|42163.5|42143.5|10
1724251540000|2024-08-21 14:45:40|42156.7|42136.7|42138.8|42118.8|42156.7|42136.7|42136.3|42116.3|14
1724251550000|2024-08-21 14:45:50|42139|42119|42134|42114|42139|42119|42134|42114|3
1724251560000|2024-08-21 14:46:00|42133.8|42113.8|42128.8|42108.8|42134|42114|42124|42104|19
1724251570000|2024-08-21 14:46:10|42129|42109|42136.7|42116.7|42136.7|42116.7|42129|42109|21
1724251580000|2024-08-21 14:46:20|42134.5|42114.5|42134.2|42114.2|42139|42119|42134.2|42114.2|3
1724251590000|2024-08-21 14:46:30|42134.5|42114.5|42144.5|42124.5|42147|42127|42134.2|42114.2|2
1724251600000|2024-08-21 14:46:40|42146.7|42126.7|42144.2|42124.2|42147|42127|42144.2|42124.2|1
1724251610000|2024-08-21 14:46:50|42144|42124|42141.7|42121.7|42144|42124|42137|42117|5
1724251620000|2024-08-21 14:47:00|42139.5|42119.5|42137|42117|42139.5|42119.5|42134.5|42114.5|6
1724251630000|2024-08-21 14:47:10|42139.2|42119.2|42137|42117|42142|42122|42137|42117|1
1724251640000|2024-08-21 14:47:20|42137.2|42117.2|42144.2|42124.2|42146.7|42126.7|42137|42117|8
1724251650000|2024-08-21 14:47:30|42142|42122|42149.5|42129.5|42149.5|42129.5|42142|42122|20
1724251660000|2024-08-21 14:47:40|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42147.2|42127.2|3
1724251670000|2024-08-21 14:47:50|42147.4|42127.4|42139.7|42119.7|42152|42132|42139.7|42119.7|9
1724251680000|2024-08-21 14:48:00|42142.2|42122.2|42132.4|42112.4|42142.2|42122.2|42132.4|42112.4|4
1724251690000|2024-08-21 14:48:10|42129.9|42109.9|42129.9|42109.9|42132.2|42112.2|42124.9|42104.9|2
1724251700000|2024-08-21 14:48:20|42132.4|42112.4|42137.4|42117.4|42137.4|42117.4|42132.4|42112.4|5
1724251710000|2024-08-21 14:48:30|42134.9|42114.9|42134.9|42114.9|42134.9|42114.9|42132.6|42112.6|2
1724251720000|2024-08-21 14:48:40|42137.4|42117.4|42139.9|42119.9|42139.9|42119.9|42137.4|42117.4|2
1724251730000|2024-08-21 14:48:50|42139.5|42119.5|42137.4|42117.4|42139.5|42119.5|42134.7|42114.7|9
1724251740000|2024-08-21 14:49:00|42137.2|42117.2|42132.4|42112.4|42139.9|42119.9|42132.4|42112.4|3
1724251750000|2024-08-21 14:49:10|42132.2|42112.2|42142.2|42122.2|42142.2|42122.2|42129.9|42109.9|4
1724251760000|2024-08-21 14:49:20|42144.7|42124.7|42149.9|42129.9|42149.9|42129.9|42144.7|42124.7|8
1724251770000|2024-08-21 14:49:30|42144.9|42124.9|42149.9|42129.9|42149.9|42129.9|42144.9|42124.9|6
1724251780000|2024-08-21 14:49:40|42149.7|42129.7|42144.7|42124.7|42149.9|42129.9|42144.7|42124.7|16
1724251790000|2024-08-21 14:49:50|42144.9|42124.9|42144.7|42124.7|42147.2|42127.2|42144.7|42124.7|3
1724251800000|2024-08-21 14:50:00|42142.4|42122.4|42142.2|42122.2|42144.7|42124.7|42139.7|42119.7|10
1724251810000|2024-08-21 14:50:10|42142.4|42122.4|42137.4|42117.4|42144.7|42124.7|42137.4|42117.4|2
1724251820000|2024-08-21 14:50:20|42139.7|42119.7|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|29
1724251830000|2024-08-21 14:50:30|42137.2|42117.2|42137.4|42117.4|42139.9|42119.9|42134.9|42114.9|2
1724251840000|2024-08-21 14:50:40|42137.2|42117.2|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|6
1724251850000|2024-08-21 14:50:50|42134.7|42114.7|42127.2|42107.2|42134.7|42114.7|42124.9|42104.9|16
1724251860000|2024-08-21 14:51:00|42124.9|42104.9|42087|42067|42127.2|42107.2|42087|42067|43
1724251870000|2024-08-21 14:51:10|42086.7|42066.7|42097|42077|42097|42077|42086.7|42066.7|13
1724251880000|2024-08-21 14:51:20|42096.7|42076.7|42094.5|42074.5|42096.7|42076.7|42089.5|42069.5|4
1724251890000|2024-08-21 14:51:30|42094.7|42074.7|42097|42077|42097|42077|42094.5|42074.5|8
1724251900000|2024-08-21 14:51:40|42094.7|42074.7|42092|42072|42097|42077|42092|42072|7
1724251910000|2024-08-21 14:51:50|42089.5|42069.5|42084|42064|42089.5|42069.5|42081.5|42061.5|12
1724251920000|2024-08-21 14:52:00|42081.7|42061.7|42064.5|42044.5|42081.8|42061.8|42059.5|42039.5|22
1724251930000|2024-08-21 14:52:10|42064.7|42044.7|42051.8|42031.8|42069.7|42049.7|42051.8|42031.8|15
1724251940000|2024-08-21 14:52:20|42049.5|42029.5|42054.3|42034.3|42056.3|42036.3|42049.5|42029.5|8
1724251950000|2024-08-21 14:52:30|42056.5|42036.5|42052|42032|42056.8|42036.8|42051.8|42031.8|5
1724251960000|2024-08-21 14:52:40|42054.3|42034.3|42071.8|42051.8|42076.8|42056.8|42052|42032|9
1724251970000|2024-08-21 14:52:50|42072|42052|42064.3|42044.3|42072|42052|42064.3|42044.3|9
1724251980000|2024-08-21 14:53:00|42064|42044|42069|42049|42069|42049|42061.8|42041.8|11
1724251990000|2024-08-21 14:53:10|42066.8|42046.8|42062|42042|42066.8|42046.8|42062|42042|2
1724252000000|2024-08-21 14:53:20|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42062|42042|4
1724252010000|2024-08-21 14:53:30|42066.8|42046.8|42069.5|42049.5|42071.8|42051.8|42066.5|42046.5|1
1724252020000|2024-08-21 14:53:40|42069.3|42049.3|42055.9|42035.9|42069.3|42049.3|42053.6|42033.6|27
1724252030000|2024-08-21 14:53:50|42053.6|42033.6|42053.1|42033.1|42058.4|42038.4|42053.1|42033.1|13
1724252040000|2024-08-21 14:54:00|42050.4|42030.4|42050.6|42030.6|42050.6|42030.6|42043.1|42023.1|12
1724252050000|2024-08-21 14:54:10|42052.9|42032.9|42058.1|42038.1|42058.1|42038.1|42052.9|42032.9|4
1724252060000|2024-08-21 14:54:20|42060.6|42040.6|42063.4|42043.4|42065.9|42045.9|42060.6|42040.6|4
1724252070000|2024-08-21 14:54:30|42065.9|42045.9|42060.9|42040.9|42066.1|42046.1|42060.9|42040.9|11
1724252080000|2024-08-21 14:54:40|42061.1|42041.1|42053.6|42033.6|42063.4|42043.4|42053.6|42033.6|7
1724252090000|2024-08-21 14:54:50|42051.3|42031.3|42053.1|42033.1|42053.1|42033.1|42048.4|42028.4|7
1724252100000|2024-08-21 14:55:00|42050.9|42030.9|42053.1|42033.1|42053.4|42033.4|42048.4|42028.4|8
1724252110000|2024-08-21 14:55:10|42050.9|42030.9|42051.1|42031.1|42053.4|42033.4|42048.6|42028.6|3
1724252120000|2024-08-21 14:55:20|42048.6|42028.6|42046.1|42026.1|42050.9|42030.9|42046.1|42026.1|0
1724252130000|2024-08-21 14:55:30|42048.6|42028.6|42040.9|42020.9|42050.9|42030.9|42040.9|42020.9|13
1724252140000|2024-08-21 14:55:40|42038.6|42018.6|42033.6|42013.6|42038.6|42018.6|42033.4|42013.4|10
1724252150000|2024-08-21 14:55:50|42033.4|42013.4|42048.4|42028.4|42048.4|42028.4|42033.4|42013.4|2
1724252160000|2024-08-21 14:56:00|42050.6|42030.6|42058.4|42038.4|42058.6|42038.6|42048.4|42028.4|3
1724252170000|2024-08-21 14:56:10|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42056.1|42036.1|0
1724252180000|2024-08-21 14:56:20|42061.1|42041.1|42058.4|42038.4|42061.3|42041.3|42058.4|42038.4|4
1724252190000|2024-08-21 14:56:30|42056.1|42036.1|42058.6|42038.6|42063.6|42043.6|42053.8|42033.8|6
1724252200000|2024-08-21 14:56:40|42058.4|42038.4|42061.1|42041.1|42061.1|42041.1|42058.4|42038.4|3
1724252210000|2024-08-21 14:56:50|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.1|42041.1|0
1724252220000|2024-08-21 14:57:00|42061.1|42041.1|42053.4|42033.4|42061.1|42041.1|42051.1|42031.1|34
1724252230000|2024-08-21 14:57:10|42053.6|42033.6|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|2
1724252240000|2024-08-21 14:57:20|42056.1|42036.1|42061.1|42041.1|42061.3|42041.3|42056.1|42036.1|10
1724252250000|2024-08-21 14:57:30|42058.6|42038.6|42061.3|42041.3|42061.3|42041.3|42053.8|42033.8|3
1724252260000|2024-08-21 14:57:40|42061.1|42041.1|42071.5|42051.5|42073.8|42053.8|42059|42039|30
1724252270000|2024-08-21 14:57:50|42073.8|42053.8|42071.5|42051.5|42074|42054|42071.3|42051.3|2
1724252280000|2024-08-21 14:58:00|42069|42049|42093.6|42073.6|42096.1|42076.1|42069|42049|13
1724252290000|2024-08-21 14:58:10|42091.3|42071.3|42089.1|42069.1|42091.3|42071.3|42089.1|42069.1|1
1724252300000|2024-08-21 14:58:20|42088.8|42068.8|42081.3|42061.3|42088.8|42068.8|42081.3|42061.3|2
1724252310000|2024-08-21 14:58:30|42079.1|42059.1|42083.8|42063.8|42086.3|42066.3|42078.8|42058.8|7
1724252320000|2024-08-21 14:58:40|42084.1|42064.1|42083.6|42063.6|42089.1|42069.1|42083.6|42063.6|29
1724252330000|2024-08-21 14:58:50|42081.3|42061.3|42075.9|42055.9|42081.3|42061.3|42073.6|42053.6|29
1724252340000|2024-08-21 14:59:00|42073.6|42053.6|42066.1|42046.1|42075.9|42055.9|42066.1|42046.1|103
1724252350000|2024-08-21 14:59:10|42068.4|42048.4|42071.1|42051.1|42073.8|42053.8|42068.4|42048.4|6
1724252360000|2024-08-21 14:59:20|42068.6|42048.6|42066.1|42046.1|42068.6|42048.6|42066.1|42046.1|37
1724252370000|2024-08-21 14:59:30|42068.4|42048.4|42070.9|42050.9|42073.6|42053.6|42068.4|42048.4|40
1724252380000|2024-08-21 14:59:40|42066.1|42046.1|42061.1|42041.1|42068.6|42048.6|42061.1|42041.1|0
1724252390000|2024-08-21 14:59:50|42058.6|42038.6|42053.2|42033.2|42058.6|42038.6|42050.7|42030.7|23
1724252400000|2024-08-21 15:00:00|42050.9|42030.9|42053.4|42033.4|42053.4|42033.4|42038.4|42018.4|16
1724252410000|2024-08-21 15:00:10|42055.9|42035.9|42063.4|42043.4|42063.4|42043.4|42055.9|42035.9|8
1724252420000|2024-08-21 15:00:20|42063.8|42043.8|42058.8|42038.8|42068.4|42048.4|42058.8|42038.8|18
1724252430000|2024-08-21 15:00:30|42058.6|42038.6|42058.8|42038.8|42058.8|42038.8|42056.1|42036.1|2
1724252440000|2024-08-21 15:00:40|42056.6|42036.6|42065.9|42045.9|42065.9|42045.9|42056.6|42036.6|3
1724252450000|2024-08-21 15:00:50|42063.6|42043.6|42061.6|42041.6|42066.3|42046.3|42061.6|42041.6|1
1724252460000|2024-08-21 15:01:00|42063.8|42043.8|42071.3|42051.3|42071.3|42051.3|42063.8|42043.8|4
1724252470000|2024-08-21 15:01:10|42073.8|42053.8|42076.6|42056.6|42078.8|42058.8|42071.8|42051.8|7
1724252480000|2024-08-21 15:01:20|42078.8|42058.8|42094.1|42074.1|42096.6|42076.6|42074.1|42054.1|14
1724252490000|2024-08-21 15:01:30|42094.3|42074.3|42089.1|42069.1|42096.6|42076.6|42086.3|42066.3|4
1724252500000|2024-08-21 15:01:40|42094.1|42074.1|42091.6|42071.6|42094.1|42074.1|42089.1|42069.1|6
1724252510000|2024-08-21 15:01:50|42094.1|42074.1|42094.1|42074.1|42096.3|42076.3|42091.6|42071.6|2
1724252520000|2024-08-21 15:02:00|42096.3|42076.3|42091.6|42071.6|42096.6|42076.6|42091.6|42071.6|2
1724252530000|2024-08-21 15:02:10|42093.8|42073.8|42093.8|42073.8|42094.1|42074.1|42091.3|42071.3|2
1724252540000|2024-08-21 15:02:20|42094.1|42074.1|42096.6|42076.6|42098.8|42078.8|42093.8|42073.8|4
1724252550000|2024-08-21 15:02:30|42098.8|42078.8|42099.1|42079.1|42101.3|42081.3|42094.1|42074.1|3
1724252560000|2024-08-21 15:02:40|42101.3|42081.3|42116.3|42096.3|42116.3|42096.3|42101.3|42081.3|13
1724252570000|2024-08-21 15:02:50|42116.6|42096.6|42129.1|42109.1|42129.1|42109.1|42116.3|42096.3|7
1724252580000|2024-08-21 15:03:00|42131.6|42111.6|42136.3|42116.3|42138.8|42118.8|42131.6|42111.6|7
1724252590000|2024-08-21 15:03:10|42133.8|42113.8|42126.6|42106.6|42133.8|42113.8|42123.8|42103.8|5
1724252600000|2024-08-21 15:03:20|42128.8|42108.8|42126.6|42106.6|42128.8|42108.8|42124.1|42104.1|1
1724252610000|2024-08-21 15:03:30|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42128.8|42108.8|5
1724252620000|2024-08-21 15:03:40|42131.6|42111.6|42133.8|42113.8|42134.1|42114.1|42129.1|42109.1|12
1724252630000|2024-08-21 15:03:50|42131.6|42111.6|42126.6|42106.6|42131.6|42111.6|42126.6|42106.6|4
1724252640000|2024-08-21 15:04:00|42128.9|42108.9|42131.6|42111.6|42134.1|42114.1|42124.1|42104.1|3
1724252650000|2024-08-21 15:04:10|42133.9|42113.9|42141.6|42121.6|42141.6|42121.6|42131.6|42111.6|16
1724252660000|2024-08-21 15:04:20|42144.1|42124.1|42139.1|42119.1|42144.1|42124.1|42136.6|42116.6|1
1724252670000|2024-08-21 15:04:30|42138.9|42118.9|42136.4|42116.4|42138.9|42118.9|42134.1|42114.1|1
1724252680000|2024-08-21 15:04:40|42136.6|42116.6|42141.4|42121.4|42143.6|42123.6|42136.4|42116.4|7
1724252690000|2024-08-21 15:04:50|42141.1|42121.1|42139.1|42119.1|42143.9|42123.9|42139.1|42119.1|9
1724252700000|2024-08-21 15:05:00|42138.9|42118.9|42149.1|42129.1|42149.1|42129.1|42136.4|42116.4|4
1724252710000|2024-08-21 15:05:10|42144.5|42124.5|42149.5|42129.5|42149.5|42129.5|42144.5|42124.5|0
1724252720000|2024-08-21 15:05:20|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|5
1724252730000|2024-08-21 15:05:30|42159.3|42139.3|42159.5|42139.5|42159.5|42139.5|42157|42137|4
1724252740000|2024-08-21 15:05:40|42159.3|42139.3|42164.3|42144.3|42164.3|42144.3|42159.3|42139.3|5
1724252750000|2024-08-21 15:05:50|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|1
1724252760000|2024-08-21 15:06:00|42164.3|42144.3|42164.3|42144.3|42167|42147|42162|42142|5
1724252770000|2024-08-21 15:06:10|42162|42142|42166.8|42146.8|42166.8|42146.8|42162|42142|6
1724252780000|2024-08-21 15:06:20|42169.3|42149.3|42166.8|42146.8|42171.8|42151.8|42166.8|42146.8|5
1724252790000|2024-08-21 15:06:30|42166.6|42146.6|42164.3|42144.3|42166.6|42146.6|42159.5|42139.5|2
1724252800000|2024-08-21 15:06:40|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42159.5|42139.5|5
1724252810000|2024-08-21 15:06:50|42169.5|42149.5|42169.5|42149.5|42171.8|42151.8|42167|42147|12
1724252820000|2024-08-21 15:07:00|42169.8|42149.8|42177|42157|42177|42157|42169.8|42149.8|47
1724252830000|2024-08-21 15:07:10|42177.3|42157.3|42177.5|42157.5|42180|42160|42177.3|42157.3|19
1724252840000|2024-08-21 15:07:20|42179.8|42159.8|42175|42155|42180.2|42160.2|42175|42155|26
1724252850000|2024-08-21 15:07:30|42172.7|42152.7|42167.9|42147.9|42172.7|42152.7|42167.9|42147.9|0
1724252860000|2024-08-21 15:07:40|42165.7|42145.7|42162.9|42142.9|42165.7|42145.7|42162.9|42142.9|11
1724252870000|2024-08-21 15:07:50|42162.7|42142.7|42155.7|42135.7|42165|42145|42155.7|42135.7|7
1724252880000|2024-08-21 15:08:00|42160.2|42140.2|42160.2|42140.2|42160.4|42140.4|42155.4|42135.4|16
1724252890000|2024-08-21 15:08:10|42157.9|42137.9|42155.2|42135.2|42160.4|42140.4|42155.2|42135.2|3
1724252900000|2024-08-21 15:08:20|42152.7|42132.7|42140|42120|42152.7|42132.7|42135.2|42115.2|41
1724252910000|2024-08-21 15:08:30|42139.8|42119.8|42142.3|42122.3|42142.5|42122.5|42135.5|42115.5|39
1724252920000|2024-08-21 15:08:40|42142|42122|42137.5|42117.5|42142.3|42122.3|42137.5|42117.5|0
1724252930000|2024-08-21 15:08:50|42137.7|42117.7|42142.5|42122.5|42142.5|42122.5|42135|42115|4
1724252940000|2024-08-21 15:09:00|42145|42125|42147.5|42127.5|42147.5|42127.5|42145|42125|3
1724252950000|2024-08-21 15:09:10|42147.7|42127.7|42152.3|42132.3|42152.5|42132.5|42147.7|42127.7|4
1724252960000|2024-08-21 15:09:20|42154.8|42134.8|42155|42135|42155|42135|42152.5|42132.5|2
1724252970000|2024-08-21 15:09:30|42152.7|42132.7|42155.2|42135.2|42157.3|42137.3|42152.5|42132.5|2
1724252980000|2024-08-21 15:09:40|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42152.7|42132.7|1
1724252990000|2024-08-21 15:09:50|42155.2|42135.2|42155.2|42135.2|42157.7|42137.7|42155|42135|3
1724253000000|2024-08-21 15:10:00|42155.5|42135.5|42158|42138|42158|42138|42155.2|42135.2|6
1724253010000|2024-08-21 15:10:10|42160.2|42140.2|42157.7|42137.7|42160.2|42140.2|42157.7|42137.7|2
1724253020000|2024-08-21 15:10:20|42160.2|42140.2|42160.2|42140.2|42160.5|42140.5|42158|42138|2
1724253030000|2024-08-21 15:10:30|42157.7|42137.7|42155.5|42135.5|42160.2|42140.2|42155.5|42135.5|3
1724253040000|2024-08-21 15:10:40|42153.2|42133.2|42150.5|42130.5|42155.2|42135.2|42150.2|42130.2|9
1724253050000|2024-08-21 15:10:50|42150.7|42130.7|42155.5|42135.5|42155.5|42135.5|42150.5|42130.5|6
1724253060000|2024-08-21 15:11:00|42155.7|42135.7|42155.5|42135.5|42158|42138|42155.5|42135.5|6
1724253070000|2024-08-21 15:11:10|42155.7|42135.7|42160.7|42140.7|42160.7|42140.7|42155.7|42135.7|4
1724253080000|2024-08-21 15:11:20|42165.5|42145.5|42170.5|42150.5|42170.5|42150.5|42165.5|42145.5|5
1724253090000|2024-08-21 15:11:30|42170.2|42150.2|42165.5|42145.5|42170.2|42150.2|42165.5|42145.5|3
1724253100000|2024-08-21 15:11:40|42167.7|42147.7|42165.2|42145.2|42167.7|42147.7|42165.2|42145.2|3
1724253110000|2024-08-21 15:11:50|42165.5|42145.5|42165.2|42145.2|42170.2|42150.2|42165.2|42145.2|10
1724253120000|2024-08-21 15:12:00|42163|42143|42165.2|42145.2|42165.2|42145.2|42160.5|42140.5|4
1724253130000|2024-08-21 15:12:10|42165.5|42145.5|42158|42138|42165.5|42145.5|42158|42138|2
1724253140000|2024-08-21 15:12:20|42157.5|42137.5|42150.2|42130.2|42157.5|42137.5|42145.7|42125.7|27
1724253150000|2024-08-21 15:12:30|42150.5|42130.5|42153|42133|42153|42133|42148|42128|8
1724253160000|2024-08-21 15:12:40|42152.7|42132.7|42150.5|42130.5|42153|42133|42150.5|42130.5|2
1724253170000|2024-08-21 15:12:50|42155.5|42135.5|42160.5|42140.5|42160.5|42140.5|42153|42133|6
1724253180000|2024-08-21 15:13:00|42163|42143|42175.5|42155.5|42175.5|42155.5|42163|42143|8
1724253190000|2024-08-21 15:13:10|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|2
1724253200000|2024-08-21 15:13:20|42170.2|42150.2|42165.5|42145.5|42170.5|42150.5|42165.5|42145.5|2
1724253210000|2024-08-21 15:13:30|42165.2|42145.2|42163|42143|42165.2|42145.2|42163|42143|2
1724253220000|2024-08-21 15:13:40|42165.5|42145.5|42165.5|42145.5|42165.5|42145.5|42163|42143|5
1724253230000|2024-08-21 15:13:50|42165.7|42145.7|42168|42148|42170.5|42150.5|42165.5|42145.5|1
1724253240000|2024-08-21 15:14:00|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42165.9|42145.9|10
1724253250000|2024-08-21 15:14:10|42170.7|42150.7|42165.5|42145.5|42173|42153|42165.5|42145.5|4
1724253260000|2024-08-21 15:14:20|42165.2|42145.2|42163|42143|42165.5|42145.5|42163|42143|1
1724253270000|2024-08-21 15:14:30|42160.5|42140.5|42163|42143|42163|42143|42160.5|42140.5|4
1724253280000|2024-08-21 15:14:40|42160.7|42140.7|42165.3|42145.3|42165.3|42145.3|42160.5|42140.5|0
1724253290000|2024-08-21 15:14:50|42163|42143|42160.5|42140.5|42163|42143|42158.2|42138.2|2
1724253300000|2024-08-21 15:15:00|42158.2|42138.2|42168.2|42148.2|42168.4|42148.4|42158.2|42138.2|21
1724253310000|2024-08-21 15:15:10|42168.4|42148.4|42171.2|42151.2|42171.2|42151.2|42168.2|42148.2|6
1724253320000|2024-08-21 15:15:20|||||||||4
1724253330000|2024-08-21 15:15:30|42173.4|42153.4|42175.9|42155.9|42180.7|42160.7|42173.4|42153.4|22
1724253340000|2024-08-21 15:15:40|42175.5|42155.5|42175.7|42155.7|42175.7|42155.7|42173.2|42153.2|0
1724253350000|2024-08-21 15:15:50|42175.5|42155.5|42180.7|42160.7|42180.7|42160.7|42175.5|42155.5|5
1724253360000|2024-08-21 15:16:00|42183.2|42163.2|42188.4|42168.4|42188.4|42168.4|42183.2|42163.2|12
1724253370000|2024-08-21 15:16:10|42185.9|42165.9|42198.4|42178.4|42198.4|42178.4|42185.9|42165.9|16
1724253380000|2024-08-21 15:16:20|42195.9|42175.9|42200.7|42180.7|42200.7|42180.7|42195.7|42175.7|10
1724253390000|2024-08-21 15:16:30|42200.9|42180.9|42190.9|42170.9|42200.9|42180.9|42190.9|42170.9|6
1724253400000|2024-08-21 15:16:40|42190.7|42170.7|42183|42163|42190.7|42170.7|42183|42163|47
1724253410000|2024-08-21 15:16:50|42185|42165|42190.5|42170.5|42192.8|42172.8|42185|42165|9
1724253420000|2024-08-21 15:17:00|42193|42173|42193|42173|42198|42178|42190.5|42170.5|10
1724253430000|2024-08-21 15:17:10|42190.5|42170.5|42208.2|42188.2|42208.2|42188.2|42190.5|42170.5|21
1724253440000|2024-08-21 15:17:20|42208.4|42188.4|42215.7|42195.7|42215.7|42195.7|42208.4|42188.4|4
1724253450000|2024-08-21 15:17:30|42215.5|42195.5|42210.5|42190.5|42215.5|42195.5|42208|42188|11
1724253460000|2024-08-21 15:17:40|42208|42188|42208|42188|42208|42188|42205.5|42185.5|4
1724253470000|2024-08-21 15:17:50|42210.5|42190.5|42213.2|42193.2|42215.7|42195.7|42210.5|42190.5|30
1724253480000|2024-08-21 15:18:00|42215.7|42195.7|42218.2|42198.2|42218.7|42198.7|42213.2|42193.2|25
1724253490000|2024-08-21 15:18:10|42215.9|42195.9|42235.9|42215.9|42235.9|42215.9|42215.9|42195.9|27
1724253500000|2024-08-21 15:18:20|42230.9|42210.9|42243.4|42223.4|42246.2|42226.2|42230.9|42210.9|30
1724253510000|2024-08-21 15:18:30|42245.7|42225.7|42253.2|42233.2|42258.2|42238.2|42245.7|42225.7|38
1724253520000|2024-08-21 15:18:40|42250.9|42230.9|42270.9|42250.9|42273.2|42253.2|42250.9|42230.9|23
1724253530000|2024-08-21 15:18:50|42270.7|42250.7|42260.9|42240.9|42270.7|42250.7|42260.9|42240.9|11
1724253540000|2024-08-21 15:19:00|42265.7|42245.7|42273.2|42253.2|42273.2|42253.2|42263.2|42243.2|21
1724253550000|2024-08-21 15:19:10|42270.9|42250.9|42270.9|42250.9|42275.9|42255.9|42270.9|42250.9|20
1724253560000|2024-08-21 15:19:20|42270.7|42250.7|42270.9|42250.9|42270.9|42250.9|42265.9|42245.9|25
1724253570000|2024-08-21 15:19:30|42270.7|42250.7|42255.5|42235.5|42270.7|42250.7|42255.5|42235.5|42
1724253580000|2024-08-21 15:19:40|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42245.7|42225.7|6
1724253590000|2024-08-21 15:19:50|42248.4|42228.4|42263|42243|42263|42243|42248.4|42228.4|36
1724253600000|2024-08-21 15:20:00|42265.5|42245.5|42260.9|42240.9|42265.9|42245.9|42260.9|42240.9|6
1724253610000|2024-08-21 15:20:10|42261.2|42241.2|42260.7|42240.7|42263.4|42243.4|42260.7|42240.7|2
1724253620000|2024-08-21 15:20:20|42258.2|42238.2|42248.7|42228.7|42258.2|42238.2|42248.7|42228.7|4
1724253630000|2024-08-21 15:20:30|42246.4|42226.4|42255.7|42235.7|42255.7|42235.7|42246.2|42226.2|6
1724253640000|2024-08-21 15:20:40|42255.5|42235.5|42251|42231|42255.7|42235.7|42251|42231|2
1724253650000|2024-08-21 15:20:50|42253.2|42233.2|42250.7|42230.7|42255.5|42235.5|42250.7|42230.7|2
1724253660000|2024-08-21 15:21:00|42251|42231|42255.7|42235.7|42255.7|42235.7|42250.7|42230.7|3
1724253670000|2024-08-21 15:21:10|42258|42238|42253.5|42233.5|42258|42238|42251|42231|1
1724253680000|2024-08-21 15:21:20|42251|42231|42243.2|42223.2|42253.5|42233.5|42240.7|42220.7|78
1724253690000|2024-08-21 15:21:30|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42240.7|42220.7|1
1724253700000|2024-08-21 15:21:40|42240.5|42220.5|42250.5|42230.5|42250.5|42230.5|42240.5|42220.5|8
1724253710000|2024-08-21 15:21:50|42248|42228|42245.5|42225.5|42248|42228|42245.5|42225.5|4
1724253720000|2024-08-21 15:22:00|42245.7|42225.7|42250.5|42230.5|42250.5|42230.5|42245.7|42225.7|3
1724253730000|2024-08-21 15:22:10|42253.2|42233.2|42253.5|42233.5|42253.5|42233.5|42251|42231|6
1724253740000|2024-08-21 15:22:20|42253.2|42233.2|42253.5|42233.5|42256|42236|42251|42231|7
1724253750000|2024-08-21 15:22:30|42255.7|42235.7|42251|42231|42256|42236|42251|42231|3
1724253760000|2024-08-21 15:22:40|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|5
1724253770000|2024-08-21 15:22:50|42248.2|42228.2|42245.5|42225.5|42248.2|42228.2|42245.5|42225.5|1
1724253780000|2024-08-21 15:23:00|42243.2|42223.2|42233.7|42213.7|42243.2|42223.2|42233.7|42213.7|6
1724253790000|2024-08-21 15:23:10|42236|42216|42243.2|42223.2|42246|42226|42236|42216|7
1724253800000|2024-08-21 15:23:20|42243|42223|42243|42223|42245.5|42225.5|42240.5|42220.5|4
1724253810000|2024-08-21 15:23:30|42245.3|42225.3|42242.8|42222.8|42245.3|42225.3|42240.5|42220.5|0
1724253820000|2024-08-21 15:23:40|42245.5|42225.5|42250.3|42230.3|42250.3|42230.3|42245.3|42225.3|6
1724253830000|2024-08-21 15:23:50|42245.5|42225.5|42243|42223|42247.8|42227.8|42242.8|42222.8|2
1724253840000|2024-08-21 15:24:00|42245.3|42225.3|42248|42228|42248|42228|42245.3|42225.3|2
1724253850000|2024-08-21 15:24:10|42248.2|42228.2|42250.5|42230.5|42255.5|42235.5|42248|42228|13
1724253860000|2024-08-21 15:24:20|42253|42233|42250.3|42230.3|42255.5|42235.5|42248|42228|14
1724253870000|2024-08-21 15:24:30|42250.5|42230.5|42235.5|42215.5|42250.5|42230.5|42230.5|42210.5|15
1724253880000|2024-08-21 15:24:40|42235.3|42215.3|42238.2|42218.2|42238.2|42218.2|42235.3|42215.3|2
1724253890000|2024-08-21 15:24:50|42240.5|42220.5|42240.5|42220.5|42240.7|42220.7|42240.5|42220.5|0
1724253900000|2024-08-21 15:25:00|42240.7|42220.7|42250.5|42230.5|42250.5|42230.5|42240.7|42220.7|2
1724253910000|2024-08-21 15:25:10|42253|42233|42253|42233|42255.5|42235.5|42250.5|42230.5|9
1724253920000|2024-08-21 15:25:20|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42250.5|42230.5|20
1724253930000|2024-08-21 15:25:30|42250.5|42230.5|42248|42228|42250.5|42230.5|42248|42228|13
1724253940000|2024-08-21 15:25:40|42247.8|42227.8|42248|42228|42250.5|42230.5|42247.8|42227.8|45
1724253950000|2024-08-21 15:25:50|42248.2|42228.2|42253|42233|42253.2|42233.2|42245.7|42225.7|7
1724253960000|2024-08-21 15:26:00|42253.2|42233.2|42265.5|42245.5|42267.8|42247.8|42253.2|42233.2|10
1724253970000|2024-08-21 15:26:10|42263.2|42243.2|42265.5|42245.5|42267.8|42247.8|42263|42243|3
1724253980000|2024-08-21 15:26:20|42263|42243|42263|42243|42265.3|42245.3|42262.6|42242.6|8
1724253990000|2024-08-21 15:26:30|42265.5|42245.5|42270.5|42250.5|42273|42253|42265.5|42245.5|14
1724254000000|2024-08-21 15:26:40|42268.3|42248.3|42260.5|42240.5|42270.5|42250.5|42260.5|42240.5|8
1724254010000|2024-08-21 15:26:50|42263|42243|42263|42243|42265.3|42245.3|42260.5|42240.5|5
1724254020000|2024-08-21 15:27:00|42263.3|42243.3|42263|42243|42267.8|42247.8|42262.8|42242.8|1
1724254030000|2024-08-21 15:27:10|42265.3|42245.3|42267.8|42247.8|42267.8|42247.8|42263|42243|6
1724254040000|2024-08-21 15:27:20|42268|42248|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|10
1724254050000|2024-08-21 15:27:30|42265.5|42245.5|42265.5|42245.5|42267.8|42247.8|42265.5|42245.5|7
1724254060000|2024-08-21 15:27:40|42268|42248|42278|42258|42278|42258|42268|42248|19
1724254070000|2024-08-21 15:27:50|42277.8|42257.8|42270.5|42250.5|42277.8|42257.8|42270.5|42250.5|7
1724254080000|2024-08-21 15:28:00|42270.3|42250.3|42270.5|42250.5|42270.5|42250.5|42265.5|42245.5|4
1724254090000|2024-08-21 15:28:10|42270.3|42250.3|42270.3|42250.3|42270.5|42250.5|42265.5|42245.5|3
1724254100000|2024-08-21 15:28:20|42268|42248|42263|42243|42268|42248|42263|42243|3
1724254110000|2024-08-21 15:28:30|42260.5|42240.5|42250.5|42230.5|42260.5|42240.5|42250.5|42230.5|8
1724254120000|2024-08-21 15:28:40|42253|42233|42253|42233|42255.3|42235.3|42252.8|42232.8|4
1724254130000|2024-08-21 15:28:50|42255.3|42235.3|42258|42238|42258|42238|42255.3|42235.3|4
1724254140000|2024-08-21 15:29:00|42252.8|42232.8|42250.5|42230.5|42252.8|42232.8|42243|42223|16
1724254150000|2024-08-21 15:29:10|42253|42233|42260.8|42240.8|42260.8|42240.8|42253|42233|3
1724254160000|2024-08-21 15:29:20|42258|42238|42260.5|42240.5|42263|42243|42258|42238|2
1724254170000|2024-08-21 15:29:30|42263|42243|42263|42243|42263|42243|42260.5|42240.5|9
1724254180000|2024-08-21 15:29:40|42260.8|42240.8|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|35
1724254190000|2024-08-21 15:29:50|42266|42246|42256|42236|42268.3|42248.3|42256|42236|24
1724254200000|2024-08-21 15:30:00|42253.5|42233.5|42248.3|42228.3|42253.5|42233.5|42246|42226|8
1724254210000|2024-08-21 15:30:10|42246|42226|42246|42226|42248.5|42228.5|42241|42221|9
1724254220000|2024-08-21 15:30:20|42246.2|42226.2|42246|42226|42248.5|42228.5|42246|42226|13
1724254230000|2024-08-21 15:30:30|42248.3|42228.3|42255.8|42235.8|42258.3|42238.3|42248.3|42228.3|1
1724254240000|2024-08-21 15:30:40|42258.3|42238.3|42263.3|42243.3|42263.3|42243.3|42258.3|42238.3|2
1724254250000|2024-08-21 15:30:50|42260.8|42240.8|42268.7|42248.7|42271|42251|42260.8|42240.8|3
1724254260000|2024-08-21 15:31:00|42273.3|42253.3|42278.5|42258.5|42281|42261|42273.3|42253.3|10
1724254270000|2024-08-21 15:31:10|42280.8|42260.8|42280.8|42260.8|42280.8|42260.8|42273.5|42253.5|8
1724254280000|2024-08-21 15:31:20|42278.5|42258.5|42283.5|42263.5|42283.5|42263.5|42278.5|42258.5|3
1724254290000|2024-08-21 15:31:30|42283.7|42263.7|42291|42271|42291|42271|42283.7|42263.7|55
1724254300000|2024-08-21 15:31:40|42291.2|42271.2|42291|42271|42293.5|42273.5|42291|42271|2
1724254310000|2024-08-21 15:31:50|42295.8|42275.8|42296|42276|42296|42276|42293.5|42273.5|14
1724254320000|2024-08-21 15:32:00|42296.2|42276.2|42316|42296|42316|42296|42296|42276|35
1724254330000|2024-08-21 15:32:10|42318.7|42298.7|42328.5|42308.5|42330.8|42310.8|42318.7|42298.7|48
1724254340000|2024-08-21 15:32:20|42328.3|42308.3|42316|42296|42328.3|42308.3|42316|42296|16
1724254350000|2024-08-21 15:32:30|42315.8|42295.8|42333.1|42313.1|42333.1|42313.1|42315.8|42295.8|28
1724254360000|2024-08-21 15:32:40|42335.8|42315.8|42336|42316|42340.6|42320.6|42331|42311|41
1724254370000|2024-08-21 15:32:50|42333.5|42313.5|42331.2|42311.2|42336|42316|42331.2|42311.2|8
1724254380000|2024-08-21 15:33:00|42333.5|42313.5|42323.5|42303.5|42336|42316|42321|42301|70
1724254390000|2024-08-21 15:33:10|42323.3|42303.3|42315.8|42295.8|42325.8|42305.8|42315.8|42295.8|40
1724254400000|2024-08-21 15:33:20|42313.5|42293.5|42323.3|42303.3|42323.3|42303.3|42313.3|42293.3|11
1724254410000|2024-08-21 15:33:30|42323.1|42303.1|42318.5|42298.5|42323.5|42303.5|42318.5|42298.5|4
1724254420000|2024-08-21 15:33:40|42320.8|42300.8|42315.8|42295.8|42320.8|42300.8|42313.3|42293.3|8
1724254430000|2024-08-21 15:33:50|42316|42296|42320.8|42300.8|42320.8|42300.8|42308.5|42288.5|18
1724254440000|2024-08-21 15:34:00|42323.1|42303.1|42321|42301|42326|42306|42321|42301|8
1724254450000|2024-08-21 15:34:10|42323.5|42303.5|42323.5|42303.5|42326|42306|42323.5|42303.5|1
1724254460000|2024-08-21 15:34:20|42323.3|42303.3|42321|42301|42323.5|42303.5|42321|42301|57
1724254470000|2024-08-21 15:34:30|42326|42306|42331|42311|42331.2|42311.2|42326|42306|32
1724254480000|2024-08-21 15:34:40|42328.5|42308.5|42325.8|42305.8|42328.5|42308.5|42325.8|42305.8|3
1724254490000|2024-08-21 15:34:50|42323.5|42303.5|42333.5|42313.5|42338.5|42318.5|42323.5|42303.5|17
1724254500000|2024-08-21 15:35:00|42331.2|42311.2|42326|42306|42333.5|42313.5|42323.5|42303.5|17
1724254510000|2024-08-21 15:35:10|42328.3|42308.3|42326|42306|42330.8|42310.8|42326|42306|6
1724254520000|2024-08-21 15:35:20|42325.6|42305.6|42325.8|42305.8|42328.5|42308.5|42323.3|42303.3|16
1724254530000|2024-08-21 15:35:30|42323.5|42303.5|42321|42301|42323.5|42303.5|42318.1|42298.1|8
1724254540000|2024-08-21 15:35:40|42320.8|42300.8|42318.5|42298.5|42320.8|42300.8|42315.8|42295.8|3
1724254550000|2024-08-21 15:35:50|42316|42296|42318.5|42298.5|42321|42301|42315.8|42295.8|2
1724254560000|2024-08-21 15:36:00|42316|42296|42313.7|42293.7|42320.8|42300.8|42313.7|42293.7|4
1724254570000|2024-08-21 15:36:10|42313.5|42293.5|42321|42301|42321|42301|42313.5|42293.5|16
1724254580000|2024-08-21 15:36:20|42325.6|42305.6|42321|42301|42326|42306|42321|42301|19
1724254590000|2024-08-21 15:36:30|42318.7|42298.7|42321|42301|42321|42301|42318.7|42298.7|3
1724254600000|2024-08-21 15:36:40|42323.5|42303.5|42338.5|42318.5|42338.5|42318.5|42323.5|42303.5|23
1724254610000|2024-08-21 15:36:50|42341|42321|42345.8|42325.8|42345.8|42325.8|42336|42316|10
1724254620000|2024-08-21 15:37:00|42346|42326|42346|42326|42346|42326|42341|42321|22
1724254630000|2024-08-21 15:37:10|42348.5|42328.5|42331|42311|42356|42336|42328.7|42308.7|73
1724254640000|2024-08-21 15:37:20|42330.8|42310.8|42328.3|42308.3|42330.8|42310.8|42325.8|42305.8|37
1724254650000|2024-08-21 15:37:30|42328.5|42308.5|42325.8|42305.8|42330.8|42310.8|42325.8|42305.8|7
1724254660000|2024-08-21 15:37:40|42325.6|42305.6|42320.8|42300.8|42325.6|42305.6|42318.3|42298.3|1
1724254670000|2024-08-21 15:37:50|42318.5|42298.5|42323.5|42303.5|42325.8|42305.8|42318.5|42298.5|4
1724254680000|2024-08-21 15:38:00|42321|42301|42320.8|42300.8|42325.6|42305.6|42320.8|42300.8|9
1724254690000|2024-08-21 15:38:10|42321|42301|42325.8|42305.8|42328.3|42308.3|42321|42301|5
1724254700000|2024-08-21 15:38:20|42323.5|42303.5|42325.6|42305.6|42325.8|42305.8|42323.3|42303.3|3
1724254710000|2024-08-21 15:38:30|42323.3|42303.3|42318.1|42298.1|42325.6|42305.6|42318.1|42298.1|2
1724254720000|2024-08-21 15:38:40|42318.3|42298.3|42318.3|42298.3|42320.8|42300.8|42318.1|42298.1|2
1724254730000|2024-08-21 15:38:50|42315.8|42295.8|42311.3|42291.3|42316|42296|42311.3|42291.3|13
1724254740000|2024-08-21 15:39:00|42313.5|42293.5|42308.5|42288.5|42313.5|42293.5|42308.3|42288.3|8
1724254750000|2024-08-21 15:39:10|42308.3|42288.3|42306|42286|42308.3|42288.3|42306|42286|0
1724254760000|2024-08-21 15:39:20|42308.3|42288.3|42311|42291|42311|42291|42306|42286|8
1724254770000|2024-08-21 15:39:30|42313.5|42293.5|42318.5|42298.5|42318.5|42298.5|42313.5|42293.5|2
1724254780000|2024-08-21 15:39:40|42321|42301|42320.8|42300.8|42321|42301|42316|42296|6
1724254790000|2024-08-21 15:39:50|42318.3|42298.3|42320.8|42300.8|42321|42301|42316|42296|2
1724254800000|2024-08-21 15:40:00|42318.5|42298.5|42328.5|42308.5|42328.5|42308.5|42316.5|42296.5|69
1724254810000|2024-08-21 15:40:10|42326.3|42306.3|42311|42291|42328.8|42308.8|42311|42291|10
1724254820000|2024-08-21 15:40:20|42308.3|42288.3|42300.4|42280.4|42308.3|42288.3|42300.4|42280.4|16
1724254830000|2024-08-21 15:40:30|42295.8|42275.8|42293.5|42273.5|42298.5|42278.5|42293.5|42273.5|2
1724254840000|2024-08-21 15:40:40|42293.3|42273.3|42286.5|42266.5|42295.8|42275.8|42286.5|42266.5|51
1724254850000|2024-08-21 15:40:50|42288.8|42268.8|42298.8|42278.8|42301|42281|42288.8|42268.8|7
1724254860000|2024-08-21 15:41:00|42303.8|42283.8|42303.5|42283.5|42306.3|42286.3|42303.5|42283.5|1
1724254870000|2024-08-21 15:41:10|42301.3|42281.3|42296.5|42276.5|42303.8|42283.8|42296.5|42276.5|5
1724254880000|2024-08-21 15:41:20|42296.7|42276.7|42308.8|42288.8|42308.8|42288.8|42296.7|42276.7|11
1724254890000|2024-08-21 15:41:30|42309|42289|42311.3|42291.3|42311.3|42291.3|42309|42289|40
1724254900000|2024-08-21 15:41:40|42311|42291|42311|42291|42311.3|42291.3|42308.8|42288.8|1
1724254910000|2024-08-21 15:41:50|42308.8|42288.8|42309|42289|42311.5|42291.5|42306.5|42286.5|6
1724254920000|2024-08-21 15:42:00|42311.5|42291.5|42311|42291|42311.5|42291.5|42306.5|42286.5|3
1724254930000|2024-08-21 15:42:10|42311.3|42291.3|42323.8|42303.8|42323.8|42303.8|42311.3|42291.3|10
1724254940000|2024-08-21 15:42:20|42323.5|42303.5|42318.5|42298.5|42323.5|42303.5|42318.5|42298.5|2
1724254950000|2024-08-21 15:42:30|42318.8|42298.8|42321.3|42301.3|42321.3|42301.3|42316.5|42296.5|2
1724254960000|2024-08-21 15:42:40|42319|42299|42321.5|42301.5|42321.5|42301.5|42319|42299|1
1724254970000|2024-08-21 15:42:50|42319|42299|42316.5|42296.5|42319|42299|42316.5|42296.5|5
1724254980000|2024-08-21 15:43:00|42316.9|42296.9|42329.4|42309.4|42331.7|42311.7|42316.9|42296.9|26
1724254990000|2024-08-21 15:43:10|42331.9|42311.9|42331.7|42311.7|42331.9|42311.9|42329.4|42309.4|6
1724255000000|2024-08-21 15:43:20|42331.9|42311.9|42326.5|42306.5|42331.9|42311.9|42326.5|42306.5|14
1724255020000|2024-08-21 15:43:40|42324.2|42304.2|42319.4|42299.4|42324.2|42304.2|42319.4|42299.4|1
1724255030000|2024-08-21 15:43:50|42321.7|42301.7|42319.2|42299.2|42321.7|42301.7|42316.9|42296.9|3
1724255040000|2024-08-21 15:44:00|42316.9|42296.9|42316.7|42296.7|42316.9|42296.9|42316.7|42296.7|3
1724255050000|2024-08-21 15:44:10|42311.9|42291.9|42309.4|42289.4|42311.9|42291.9|42309.4|42289.4|1
1724255060000|2024-08-21 15:44:20|42309.2|42289.2|42304.2|42284.2|42309.2|42289.2|42301.9|42281.9|56
1724255070000|2024-08-21 15:44:30|42306.9|42286.9|42304.2|42284.2|42306.9|42286.9|42301.9|42281.9|7
1724255080000|2024-08-21 15:44:40|42301.9|42281.9|42311.9|42291.9|42311.9|42291.9|42301.9|42281.9|7
1724255090000|2024-08-21 15:44:50|42312|42292|42314.2|42294.2|42314.2|42294.2|42307|42287|13
1724255100000|2024-08-21 15:45:00|42314.5|42294.5|42324.2|42304.2|42326.5|42306.5|42314.5|42294.5|5
1724255110000|2024-08-21 15:45:10|42326.5|42306.5|42327|42307|42327|42307|42324.2|42304.2|2
1724255120000|2024-08-21 15:45:20|42322|42302|42332.6|42312.6|42332.6|42312.6|42319.2|42299.2|39
1724255130000|2024-08-21 15:45:30|42332.4|42312.4|42344.9|42324.9|42344.9|42324.9|42332.4|42312.4|38
1724255140000|2024-08-21 15:45:40|42347.2|42327.2|42337.4|42317.4|42347.4|42327.4|42337.2|42317.2|10
1724255150000|2024-08-21 15:45:50|42339.7|42319.7|42339.9|42319.9|42339.9|42319.9|42334.9|42314.9|23
1724255160000|2024-08-21 15:46:00|42340.1|42320.1|42347.4|42327.4|42347.4|42327.4|42339.9|42319.9|30
1724255170000|2024-08-21 15:46:10|42344.9|42324.9|42334.9|42314.9|42347.2|42327.2|42332.6|42312.6|17
1724255180000|2024-08-21 15:46:20|42332.4|42312.4|42327.2|42307.2|42334.9|42314.9|42324.9|42304.9|10
1724255190000|2024-08-21 15:46:30|42324.7|42304.7|42317|42297|42327|42307|42317|42297|56
1724255200000|2024-08-21 15:46:40|42316.7|42296.7|42314.5|42294.5|42317|42297|42314.5|42294.5|23
1724255210000|2024-08-21 15:46:50|42314.7|42294.7|42322.4|42302.4|42324.9|42304.9|42312.2|42292.2|9
1724255220000|2024-08-21 15:47:00|42324.7|42304.7|42329.7|42309.7|42329.9|42309.9|42324.7|42304.7|8
1724255230000|2024-08-21 15:47:10|42329.9|42309.9|42339.5|42319.5|42339.5|42319.5|42327.2|42307.2|30
1724255240000|2024-08-21 15:47:20|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42337.2|42317.2|0
1724255250000|2024-08-21 15:47:30|42339.5|42319.5|42332.2|42312.2|42341.7|42321.7|42332|42312|10
1724255260000|2024-08-21 15:47:40|42332.4|42312.4|42335.1|42315.1|42335.1|42315.1|42332.4|42312.4|6
1724255270000|2024-08-21 15:47:50|42337.4|42317.4|42339.7|42319.7|42342|42322|42337.2|42317.2|18
1724255280000|2024-08-21 15:48:00|42342|42322|42337.2|42317.2|42342|42322|42337.2|42317.2|6
1724255290000|2024-08-21 15:48:10|42337|42317|42342|42322|42342|42322|42337|42317|6
1724255300000|2024-08-21 15:48:20|42342.2|42322.2|42339.7|42319.7|42344.7|42324.7|42339.7|42319.7|1
1724255310000|2024-08-21 15:48:30|42339.5|42319.5|42334.5|42314.5|42339.5|42319.5|42334.5|42314.5|10
1724255320000|2024-08-21 15:48:40|42332.2|42312.2|42329.7|42309.7|42334.5|42314.5|42329.7|42309.7|6
1724255330000|2024-08-21 15:48:50|42327.4|42307.4|42332|42312|42332.2|42312.2|42327.2|42307.2|3
1724255340000|2024-08-21 15:49:00|42334.7|42314.7|42329.7|42309.7|42334.7|42314.7|42327|42307|3
1724255350000|2024-08-21 15:49:10|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|6
1724255360000|2024-08-21 15:49:20|42327|42307|42322|42302|42327|42307|42319.5|42299.5|10
1724255370000|2024-08-21 15:49:30|42322.2|42302.2|42332|42312|42332|42312|42322.2|42302.2|5
1724255380000|2024-08-21 15:49:40|42334.5|42314.5|42337|42317|42337|42317|42334.5|42314.5|1
1724255390000|2024-08-21 15:49:50|42332.2|42312.2|42334.5|42314.5|42334.5|42314.5|42329.7|42309.7|17
1724255400000|2024-08-21 15:50:00|42336.7|42316.7|42344.7|42324.7|42344.7|42324.7|42336.7|42316.7|12
1724255410000|2024-08-21 15:50:10|42344.9|42324.9|42342.2|42322.2|42344.9|42324.9|42342.2|42322.2|10
1724255420000|2024-08-21 15:50:20|42339.9|42319.9|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|3
1724255430000|2024-08-21 15:50:30|42337.4|42317.4|42337.4|42317.4|42342|42322|42337.2|42317.2|2
1724255440000|2024-08-21 15:50:40|42337.2|42317.2|42332.4|42312.4|42339.7|42319.7|42332.4|42312.4|6
1724255450000|2024-08-21 15:50:50|42332.2|42312.2|42324.5|42304.5|42332.4|42312.4|42324.5|42304.5|7
1724255460000|2024-08-21 15:51:00|42324.3|42304.3|42324.5|42304.5|42324.5|42304.5|42317.2|42297.2|10
1724255470000|2024-08-21 15:51:10|42327|42307|42322.2|42302.2|42327|42307|42322.2|42302.2|3
1724255480000|2024-08-21 15:51:20|42322.4|42302.4|42314.5|42294.5|42324.7|42304.7|42314.5|42294.5|9
1724255490000|2024-08-21 15:51:30|42317|42297|42312.2|42292.2|42317|42297|42312.2|42292.2|2
1724255500000|2024-08-21 15:51:40|42314.5|42294.5|42321.3|42301.3|42321.8|42301.8|42312|42292|26
1724255510000|2024-08-21 15:51:50|42319|42299|42314.3|42294.3|42319.3|42299.3|42314.3|42294.3|4
1724255520000|2024-08-21 15:52:00|42312|42292|42311.5|42291.5|42312|42292|42311.5|42291.5|1
1724255530000|2024-08-21 15:52:10|42311.3|42291.3|42308.8|42288.8|42311.3|42291.3|42304|42284|14
1724255540000|2024-08-21 15:52:20|42306.5|42286.5|42309|42289|42309|42289|42306.3|42286.3|4
1724255550000|2024-08-21 15:52:30|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|22
1724255560000|2024-08-21 15:52:40|42316.8|42296.8|42331.1|42311.1|42331.1|42311.1|42316.8|42296.8|15
1724255570000|2024-08-21 15:52:50|42331.3|42311.3|42331.3|42311.3|42331.5|42311.5|42328.8|42308.8|6
1724255580000|2024-08-21 15:53:00|42329|42309|42326.5|42306.5|42331.3|42311.3|42324|42304|3
1724255590000|2024-08-21 15:53:10|42326.8|42306.8|42326.5|42306.5|42329.3|42309.3|42326.5|42306.5|1
1724255600000|2024-08-21 15:53:20|42328.8|42308.8|42328.8|42308.8|42331.3|42311.3|42326.5|42306.5|1
1724255610000|2024-08-21 15:53:30|42326.5|42306.5|42329|42309|42331.5|42311.5|42326.5|42306.5|9
1724255620000|2024-08-21 15:53:40|42326.5|42306.5|42326.5|42306.5|42329|42309|42326.5|42306.5|1
1724255630000|2024-08-21 15:53:50|42324|42304|42321.5|42301.5|42324|42304|42321.5|42301.5|40
1724255640000|2024-08-21 15:54:00|42319.3|42299.3|42319.5|42299.5|42321.8|42301.8|42316.8|42296.8|14
1724255650000|2024-08-21 15:54:10|42321.8|42301.8|42314|42294|42326.5|42306.5|42314|42294|31
1724255660000|2024-08-21 15:54:20|42311.8|42291.8|42313.4|42293.4|42313.6|42293.6|42311.3|42291.3|9
1724255670000|2024-08-21 15:54:30|42311.3|42291.3|42316.8|42296.8|42316.8|42296.8|42311.3|42291.3|39
1724255680000|2024-08-21 15:54:40|42319|42299|42316.8|42296.8|42319|42299|42316.8|42296.8|10
1724255690000|2024-08-21 15:54:50|42316.5|42296.5|42319.3|42299.3|42319.3|42299.3|42316.5|42296.5|3
1724255700000|2024-08-21 15:55:00|42316.8|42296.8|42327|42307|42327|42307|42316.3|42296.3|9
1724255710000|2024-08-21 15:55:10|42324.7|42304.7|42312.7|42292.7|42324.7|42304.7|42312.7|42292.7|10
1724255720000|2024-08-21 15:55:20|42314.9|42294.9|42314.7|42294.7|42314.9|42294.9|42312.2|42292.2|9
1724255730000|2024-08-21 15:55:30|42314.5|42294.5|42311.8|42291.8|42317|42297|42311.8|42291.8|3
1724255740000|2024-08-21 15:55:40|42309.5|42289.5|42306.8|42286.8|42309.5|42289.5|42306.8|42286.8|2
1724255750000|2024-08-21 15:55:50|42306.5|42286.5|42301.8|42281.8|42306.8|42286.8|42301.8|42281.8|34
1724255760000|2024-08-21 15:56:00|42299.3|42279.3|42301.5|42281.5|42301.8|42281.8|42299.3|42279.3|0
1724255770000|2024-08-21 15:56:10|42299.3|42279.3|42299.5|42279.5|42302|42282|42299.3|42279.3|1
1724255780000|2024-08-21 15:56:20|42297|42277|42302|42282|42302|42282|42297|42277|6
1724255790000|2024-08-21 15:56:30|42304.5|42284.5|42312|42292|42312|42292|42304.5|42284.5|6
1724255800000|2024-08-21 15:56:40|42309.7|42289.7|42314.5|42294.5|42314.7|42294.7|42309.7|42289.7|44
1724255820000|2024-08-21 15:57:00|42317|42297|42314.7|42294.7|42317|42297|42314.7|42294.7|3
1724255830000|2024-08-21 15:57:10|42312.4|42292.4|42317.4|42297.4|42322.2|42302.2|42312.2|42292.2|38
1724255840000|2024-08-21 15:57:20|42319.7|42299.7|42307.2|42287.2|42319.9|42299.9|42307.2|42287.2|6
1724255850000|2024-08-21 15:57:30|42307|42287|42302.2|42282.2|42307|42287|42299.9|42279.9|7
1724255860000|2024-08-21 15:57:40|42299.7|42279.7|42297.5|42277.5|42299.7|42279.7|42297.4|42277.4|5
1724255870000|2024-08-21 15:57:50|42300|42280|42302.5|42282.5|42304.7|42284.7|42300|42280|3
1724255880000|2024-08-21 15:58:00|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42302.2|42282.2|2
1724255890000|2024-08-21 15:58:10|42305|42285|42305|42285|42305|42285|42305|42285|2
1724255900000|2024-08-21 15:58:20|42304.7|42284.7|42305|42285|42305|42285|42302.5|42282.5|4
1724255910000|2024-08-21 15:58:30|42307.5|42287.5|42299.5|42279.5|42307.5|42287.5|42299.5|42279.5|3
1724255920000|2024-08-21 15:58:40|42299.3|42279.3|42276.6|42256.6|42299.3|42279.3|42276.6|42256.6|115
1724255930000|2024-08-21 15:58:50|42274.1|42254.1|42269.1|42249.1|42274.1|42254.1|42268.8|42248.8|16
1724255940000|2024-08-21 15:59:00|42269.3|42249.3|42271.1|42251.1|42271.6|42251.6|42266.3|42246.3|24
1724255950000|2024-08-21 15:59:10|42273.4|42253.4|42271.1|42251.1|42273.4|42253.4|42268.6|42248.6|47
1724255960000|2024-08-21 15:59:20|42271.3|42251.3|42273.6|42253.6|42273.6|42253.6|42271.1|42251.1|16
1724255970000|2024-08-21 15:59:30|42271.1|42251.1|42256.1|42236.1|42271.1|42251.1|42256.1|42236.1|60
1724255980000|2024-08-21 15:59:40|42258.8|42238.8|42269.1|42249.1|42269.1|42249.1|42258.8|42238.8|36
1724255990000|2024-08-21 15:59:50|42271.3|42251.3|42276.3|42256.3|42276.3|42256.3|42271.3|42251.3|10
1724256000000|2024-08-21 16:00:00|42273.8|42253.8|42271.3|42251.3|42279.1|42259.1|42271.1|42251.1|13
1724256010000|2024-08-21 16:00:10|42271.1|42251.1|42263.6|42243.6|42271.3|42251.3|42263.6|42243.6|23
1724256020000|2024-08-21 16:00:20|42263.4|42243.4|42263.8|42243.8|42266.3|42246.3|42261.6|42241.6|3
1724256030000|2024-08-21 16:00:30|42261.6|42241.6|42256.3|42236.3|42264.1|42244.1|42256.3|42236.3|11
1724256040000|2024-08-21 16:00:40|42254.1|42234.1|42251.3|42231.3|42256.3|42236.3|42251.3|42231.3|2
1724256050000|2024-08-21 16:00:50|42253.6|42233.6|42256.3|42236.3|42256.3|42236.3|42253.6|42233.6|1
1724256060000|2024-08-21 16:01:00|42258.8|42238.8|42268.6|42248.6|42268.6|42248.6|42258.8|42238.8|1
1724256070000|2024-08-21 16:01:10|42268.8|42248.8|42279.1|42259.1|42281.6|42261.6|42268.8|42248.8|6
1724256080000|2024-08-21 16:01:20|42276.6|42256.6|42269.3|42249.3|42276.6|42256.6|42269.3|42249.3|2
1724256090000|2024-08-21 16:01:30|42273.8|42253.8|42276.6|42256.6|42276.6|42256.6|42273.8|42253.8|7
1724256100000|2024-08-21 16:01:40|42276.8|42256.8|42276.6|42256.6|42279.1|42259.1|42276.6|42256.6|16
1724256110000|2024-08-21 16:01:50|42274.1|42254.1|42276.3|42256.3|42276.6|42256.6|42274.1|42254.1|3
1724256120000|2024-08-21 16:02:00|42274.1|42254.1|42276.3|42256.3|42276.3|42256.3|42274.1|42254.1|1
1724256130000|2024-08-21 16:02:10|42274.1|42254.1|42271.3|42251.3|42276.3|42256.3|42271.3|42251.3|5
1724256140000|2024-08-21 16:02:20|42271.1|42251.1|42268.8|42248.8|42271.1|42251.1|42264.1|42244.1|2
1724256150000|2024-08-21 16:02:30|42266.3|42246.3|42276.6|42256.6|42276.6|42256.6|42266.3|42246.3|58
1724256160000|2024-08-21 16:02:40|42274.3|42254.3|42266.8|42246.8|42274.3|42254.3|42266.8|42246.8|8
1724256170000|2024-08-21 16:02:50|42266.6|42246.6|42266.8|42246.8|42266.8|42246.8|42264.3|42244.3|4
1724256180000|2024-08-21 16:03:00|42264.3|42244.3|42259.3|42239.3|42264.3|42244.3|42259.1|42239.1|1
1724256190000|2024-08-21 16:03:10|42261.6|42241.6|42261.8|42241.8|42261.8|42241.8|42256.8|42236.8|5
1724256200000|2024-08-21 16:03:20|42257|42237|42249.3|42229.3|42257|42237|42249.3|42229.3|12
1724256210000|2024-08-21 16:03:30|42247|42227|42244.5|42224.5|42249.3|42229.3|42244.5|42224.5|9
1724256220000|2024-08-21 16:03:40|42246.8|42226.8|42242|42222|42247|42227|42242|42222|8
1724256230000|2024-08-21 16:03:50|42244.5|42224.5|42252.3|42232.3|42252.3|42232.3|42244.5|42224.5|14
1724256240000|2024-08-21 16:04:00|42254.5|42234.5|42252.3|42232.3|42254.8|42234.8|42252.3|42232.3|3
1724256250000|2024-08-21 16:04:10|42254.8|42234.8|42254.8|42234.8|42254.8|42234.8|42254.8|42234.8|15
1724256260000|2024-08-21 16:04:20|42257|42237|42259.5|42239.5|42262|42242|42257|42237|6
1724256270000|2024-08-21 16:04:30|42262|42242|42264.5|42244.5|42264.5|42244.5|42259.5|42239.5|5
1724256280000|2024-08-21 16:04:40|42267|42247|42264.5|42244.5|42267|42247|42264.5|42244.5|16
1724256290000|2024-08-21 16:04:50|42264.3|42244.3|42262.5|42242.5|42264.8|42244.8|42262.5|42242.5|4
1724256300000|2024-08-21 16:05:00|42264.8|42244.8|42267|42247|42267.3|42247.3|42262.5|42242.5|8
1724256310000|2024-08-21 16:05:10|42267.3|42247.3|42267|42247|42269.5|42249.5|42267|42247|2
1724256320000|2024-08-21 16:05:20|42264.8|42244.8|42265|42245|42267.5|42247.5|42264.8|42244.8|1
1724256330000|2024-08-21 16:05:30|42264.8|42244.8|42267|42247|42267|42247|42262.3|42242.3|37
1724256340000|2024-08-21 16:05:40|42266.6|42246.6|42271.6|42251.6|42272|42252|42266.6|42246.6|31
1724256350000|2024-08-21 16:05:50|42269.1|42249.1|42271.6|42251.6|42271.6|42251.6|42266.6|42246.6|3
1724256360000|2024-08-21 16:06:00|42273.9|42253.9|42281.4|42261.4|42281.4|42261.4|42271.6|42251.6|11
1724256370000|2024-08-21 16:06:10|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|42274.1|42254.1|4
1724256380000|2024-08-21 16:06:20|42274.3|42254.3|42276.6|42256.6|42276.6|42256.6|42274.3|42254.3|4
1724256390000|2024-08-21 16:06:30|42271.8|42251.8|42279.3|42259.3|42279.3|42259.3|42271.8|42251.8|12
1724256400000|2024-08-21 16:06:40|42276.6|42256.6|42274.3|42254.3|42279.3|42259.3|42274.3|42254.3|14
1724256410000|2024-08-21 16:06:50|42272|42252|42271.6|42251.6|42272|42252|42271.6|42251.6|10
1724256420000|2024-08-21 16:07:00|42269.3|42249.3|42266.8|42246.8|42271.6|42251.6|42266.8|42246.8|1
1724256430000|2024-08-21 16:07:10|42266.6|42246.6|42266.8|42246.8|42266.8|42246.8|42266.6|42246.6|1
1724256440000|2024-08-21 16:07:20|42269.3|42249.3|42261.4|42241.4|42269.3|42249.3|42261.4|42241.4|5
1724256450000|2024-08-21 16:07:30|42259.1|42239.1|42249.3|42229.3|42259.1|42239.1|42249.3|42229.3|1
1724256460000|2024-08-21 16:07:40|42247|42227|42241.8|42221.8|42247|42227|42241.8|42221.8|4
1724256470000|2024-08-21 16:07:50|42237|42217|42234.5|42214.5|42237|42217|42232|42212|8
1724256480000|2024-08-21 16:08:00|42236.8|42216.8|42247.3|42227.3|42247.3|42227.3|42236.8|42216.8|4
1724256490000|2024-08-21 16:08:10|42249.8|42229.8|42259.5|42239.5|42259.5|42239.5|42249.8|42229.8|4
1724256500000|2024-08-21 16:08:20|42257.3|42237.3|42264.3|42244.3|42264.3|42244.3|42257|42237|14
1724256510000|2024-08-21 16:08:30|42262|42242|42264.5|42244.5|42264.5|42244.5|42262|42242|1
1724256520000|2024-08-21 16:08:40|42266.8|42246.8|42262.3|42242.3|42266.8|42246.8|42261.8|42241.8|0
1724256530000|2024-08-21 16:08:50|42262|42242|42261.8|42241.8|42262|42242|42261.6|42241.6|2
1724256540000|2024-08-21 16:09:00|42261.6|42241.6|42256.8|42236.8|42261.6|42241.6|42256.8|42236.8|3
1724256550000|2024-08-21 16:09:10|42257|42237|42254.5|42234.5|42257|42237|42254.5|42234.5|3
1724256560000|2024-08-21 16:09:20|42256.8|42236.8|42254.5|42234.5|42256.8|42236.8|42254.5|42234.5|0
1724256570000|2024-08-21 16:09:30|42254.3|42234.3|42247.3|42227.3|42254.3|42234.3|42247.3|42227.3|1
1724256580000|2024-08-21 16:09:40|42249.5|42229.5|42242|42222|42249.5|42229.5|42242|42222|2
1724256590000|2024-08-21 16:09:50|42242.1|42222.1|42242.1|42222.1|42244.6|42224.6|42241.8|42221.8|0
1724256600000|2024-08-21 16:10:00|42244.3|42224.3|42234.3|42214.3|42244.3|42224.3|42234.3|42214.3|19
1724256610000|2024-08-21 16:10:10|42231.8|42211.8|42224.6|42204.6|42231.8|42211.8|42224.6|42204.6|4
1724256620000|2024-08-21 16:10:20|42227.1|42207.1|42224.6|42204.6|42227.1|42207.1|42224.6|42204.6|6
1724256630000|2024-08-21 16:10:30|42224.8|42204.8|42221.8|42201.8|42227.1|42207.1|42219.8|42199.8|12
1724256640000|2024-08-21 16:10:40|42222.1|42202.1|42232.1|42212.1|42232.1|42212.1|42222.1|42202.1|9
1724256650000|2024-08-21 16:10:50|42229.6|42209.6|42229.6|42209.6|42232.1|42212.1|42227.1|42207.1|4
1724256660000|2024-08-21 16:11:00|42232.1|42212.1|42232.1|42212.1|42234.6|42214.6|42231.8|42211.8|6
1724256670000|2024-08-21 16:11:10|42229.6|42209.6|42234.3|42214.3|42234.3|42214.3|42229.6|42209.6|5
1724256680000|2024-08-21 16:11:20|42232.1|42212.1|42234.6|42214.6|42234.6|42214.6|42231.8|42211.8|3
1724256690000|2024-08-21 16:11:30|42232.1|42212.1|42236.8|42216.8|42236.8|42216.8|42232.1|42212.1|4
1724256700000|2024-08-21 16:11:40|42234.6|42214.6|42232.1|42212.1|42236.8|42216.8|42232.1|42212.1|0
1724256710000|2024-08-21 16:11:50|42234.3|42214.3|42236.8|42216.8|42236.8|42216.8|42232.1|42212.1|3
1724256720000|2024-08-21 16:12:00|42234.6|42214.6|42237.1|42217.1|42237.1|42217.1|42234.6|42214.6|5
1724256730000|2024-08-21 16:12:10|42236.6|42216.6|42229.6|42209.6|42236.6|42216.6|42229.6|42209.6|5
1724256740000|2024-08-21 16:12:20|42229.3|42209.3|42221.8|42201.8|42229.3|42209.3|42221.8|42201.8|4
1724256750000|2024-08-21 16:12:30|42219.6|42199.6|42219.6|42199.6|42221.8|42201.8|42219.6|42199.6|3
1724256760000|2024-08-21 16:12:40|42219.8|42199.8|42216.8|42196.8|42222.1|42202.1|42216.6|42196.6|2
1724256770000|2024-08-21 16:12:50|42214.6|42194.6|42214.3|42194.3|42219.3|42199.3|42214.3|42194.3|5
1724256780000|2024-08-21 16:13:00|42214.6|42194.6|42217.1|42197.1|42217.1|42197.1|42214.6|42194.6|5
1724256790000|2024-08-21 16:13:10|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.3|42194.3|10
1724256800000|2024-08-21 16:13:20|42216.8|42196.8|42212.1|42192.1|42216.8|42196.8|42212.1|42192.1|9
1724256810000|2024-08-21 16:13:30|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42207.1|42187.1|7
1724256820000|2024-08-21 16:13:40|42207.1|42187.1|42209.6|42189.6|42209.6|42189.6|42207.1|42187.1|1
1724256830000|2024-08-21 16:13:50|42209.3|42189.3|42207.1|42187.1|42209.3|42189.3|42207.1|42187.1|2
1724256840000|2024-08-21 16:14:00|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|42209.6|42189.6|11
1724256850000|2024-08-21 16:14:10|||||||||2
1724256860000|2024-08-21 16:14:20|42209.6|42189.6|42209.6|42189.6|42214.6|42194.6|42209.6|42189.6|1
1724256870000|2024-08-21 16:14:30|42212.1|42192.1|42212.1|42192.1|42214.6|42194.6|42209.8|42189.8|8
1724256880000|2024-08-21 16:14:40|42214.6|42194.6|42212.1|42192.1|42216.8|42196.8|42212.1|42192.1|3
1724256890000|2024-08-21 16:14:50|42211.8|42191.8|42212.1|42192.1|42212.1|42192.1|42211.8|42191.8|1
1724256900000|2024-08-21 16:15:00|42211.8|42191.8|42212.1|42192.1|42214.6|42194.6|42211.8|42191.8|8
1724256910000|2024-08-21 16:15:10|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|12
1724256920000|2024-08-21 16:15:20|42212.1|42192.1|42217.1|42197.1|42217.1|42197.1|42212.1|42192.1|19
1724256930000|2024-08-21 16:15:30|42221.6|42201.6|42224.3|42204.3|42224.3|42204.3|42221.6|42201.6|13
1724256940000|2024-08-21 16:15:40|42224.4|42204.4|42226.9|42206.9|42226.9|42206.9|42224.4|42204.4|10
1724256950000|2024-08-21 16:15:50|42227.1|42207.1|42221.9|42201.9|42229.4|42209.4|42221.9|42201.9|15
1724256960000|2024-08-21 16:16:00|42219.4|42199.4|42214.6|42194.6|42219.4|42199.4|42214.6|42194.6|3
1724256970000|2024-08-21 16:16:10|42214.4|42194.4|42214.1|42194.1|42214.4|42194.4|42214.1|42194.1|3
1724256980000|2024-08-21 16:16:20|42211.9|42191.9|42209.6|42189.6|42211.9|42191.9|42209.4|42189.4|5
1724256990000|2024-08-21 16:16:30|42209.8|42189.8|42212.1|42192.1|42212.1|42192.1|42209.8|42189.8|4
1724257000000|2024-08-21 16:16:40|42212.3|42192.3|42212.1|42192.1|42214.6|42194.6|42212.1|42192.1|3
1724257010000|2024-08-21 16:16:50|42211.9|42191.9|42209.4|42189.4|42211.9|42191.9|42209.4|42189.4|4
1724257020000|2024-08-21 16:17:00|42209.6|42189.6|42212.1|42192.1|42214.4|42194.4|42209.6|42189.6|4
1724257030000|2024-08-21 16:17:10|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|3
1724257040000|2024-08-21 16:17:20|42214.4|42194.4|42212.1|42192.1|42214.6|42194.6|42212.1|42192.1|7
1724257050000|2024-08-21 16:17:30|42211.9|42191.9|42214.4|42194.4|42214.6|42194.6|42211.9|42191.9|2
1724257060000|2024-08-21 16:17:40|42212.1|42192.1|42212.1|42192.1|42214.6|42194.6|42212.1|42192.1|5
1724257070000|2024-08-21 16:17:50|42214.4|42194.4|42202.5|42182.5|42214.4|42194.4|42202.5|42182.5|4
1724257080000|2024-08-21 16:18:00|42204.8|42184.8|42202.3|42182.3|42204.8|42184.8|42202.3|42182.3|3
1724257090000|2024-08-21 16:18:10|42200.7|42180.7|42191.6|42171.6|42200.7|42180.7|42186.6|42166.6|117
1724257100000|2024-08-21 16:18:20|42191.4|42171.4|42191.9|42171.9|42191.9|42171.9|42188.9|42168.9|10
1724257110000|2024-08-21 16:18:30|42193.9|42173.9|42191.6|42171.6|42196.6|42176.6|42191.6|42171.6|6
1724257120000|2024-08-21 16:18:40|42193.9|42173.9|42196.6|42176.6|42196.6|42176.6|42191.6|42171.6|14
1724257130000|2024-08-21 16:18:50|42199.1|42179.1|42206.6|42186.6|42206.6|42186.6|42199.1|42179.1|19
1724257140000|2024-08-21 16:19:00|42209.1|42189.1|42206.2|42186.2|42209.1|42189.1|42206.2|42186.2|4
1724257150000|2024-08-21 16:19:10|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|5
1724257160000|2024-08-21 16:19:20|42206.6|42186.6|42206.6|42186.6|42209.1|42189.1|42206.6|42186.6|1
1724257170000|2024-08-21 16:19:30|42208.9|42188.9|42200.7|42180.7|42209.1|42189.1|42200.7|42180.7|35
1724257180000|2024-08-21 16:19:40|42200.5|42180.5|42195.5|42175.5|42200.5|42180.5|42195.5|42175.5|7
1724257190000|2024-08-21 16:19:50|42197.8|42177.8|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|6
1724257200000|2024-08-21 16:20:00|42197.8|42177.8|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|12
1724257210000|2024-08-21 16:20:10|42195.5|42175.5|42200.3|42180.3|42200.3|42180.3|42195.5|42175.5|6
1724257220000|2024-08-21 16:20:20|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|1
1724257230000|2024-08-21 16:20:30|42205.1|42185.1|42209.9|42189.9|42209.9|42189.9|42202.8|42182.8|6
1724257240000|2024-08-21 16:20:40|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|2
1724257260000|2024-08-21 16:21:00|42215.3|42195.3|42215.1|42195.1|42215.3|42195.3|42215.1|42195.1|3
1724257270000|2024-08-21 16:21:10|42212.6|42192.6|42215.3|42195.3|42215.3|42195.3|42212.6|42192.6|1
1724257280000|2024-08-21 16:21:20|42215.5|42195.5|42223.5|42203.5|42223.5|42203.5|42215.3|42195.3|21
1724257290000|2024-08-21 16:21:30|42223.3|42203.3|42226|42206|42226|42206|42223.3|42203.3|0
1724257300000|2024-08-21 16:21:40|42225.8|42205.8|42223.3|42203.3|42228.3|42208.3|42223.3|42203.3|0
1724257310000|2024-08-21 16:21:50|42221|42201|42223|42203|42225.8|42205.8|42221|42201|6
1724257320000|2024-08-21 16:22:00|42222.8|42202.8|42222.8|42202.8|42225.3|42205.3|42220.5|42200.5|2
1724257330000|2024-08-21 16:22:10|42220.5|42200.5|42215.1|42195.1|42225.3|42205.3|42215.1|42195.1|25
1724257340000|2024-08-21 16:22:20|42212.8|42192.8|42212.8|42192.8|42215.1|42195.1|42212.8|42192.8|0
1724257350000|2024-08-21 16:22:30|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42212.8|42192.8|5
1724257360000|2024-08-21 16:22:40|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.1|42195.1|1
1724257370000|2024-08-21 16:22:50|42217.6|42197.6|42220.3|42200.3|42220.3|42200.3|42217.6|42197.6|11
1724257380000|2024-08-21 16:23:00|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|0
1724257390000|2024-08-21 16:23:10|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|0
1724257400000|2024-08-21 16:23:20|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|2
1724257410000|2024-08-21 16:23:30|42217.8|42197.8|42222.4|42202.4|42222.4|42202.4|42217.8|42197.8|3
1724257420000|2024-08-21 16:23:40|42222.6|42202.6|42225.1|42205.1|42225.1|42205.1|42222.6|42202.6|0
1724257430000|2024-08-21 16:23:50|42227.6|42207.6|42229.9|42209.9|42229.9|42209.9|42227.6|42207.6|0
1724257440000|2024-08-21 16:24:00|42227.6|42207.6|42233|42213|42233|42213|42225.1|42205.1|11
1724257450000|2024-08-21 16:24:10|42235.5|42215.5|42238|42218|42238|42218|42235.5|42215.5|4
1724257460000|2024-08-21 16:24:20|42238.3|42218.3|42240.5|42220.5|42240.5|42220.5|42238.3|42218.3|2
1724257470000|2024-08-21 16:24:30|42235.8|42215.8|42243|42223|42243|42223|42235.8|42215.8|8
1724257480000|2024-08-21 16:24:40|42243.3|42223.3|42243.3|42223.3|42245.8|42225.8|42243.3|42223.3|1
1724257490000|2024-08-21 16:24:50|42245.5|42225.5|42243|42223|42245.8|42225.8|42243|42223|2
1724257500000|2024-08-21 16:25:00|42243.3|42223.3|42248.3|42228.3|42248.3|42228.3|42243.3|42223.3|47
1724257510000|2024-08-21 16:25:10|42248.5|42228.5|42246|42226|42248.5|42228.5|42246|42226|4
1724257520000|2024-08-21 16:25:20|42248.3|42228.3|42248.5|42228.5|42248.5|42228.5|42246|42226|4
1724257530000|2024-08-21 16:25:30|42248.3|42228.3|42246|42226|42248.5|42228.5|42246|42226|0
1724257540000|2024-08-21 16:25:40|42248.3|42228.3|42255.8|42235.8|42260.8|42240.8|42248.3|42228.3|14
1724257550000|2024-08-21 16:25:50|42255.5|42235.5|42253.3|42233.3|42255.5|42235.5|42253.3|42233.3|2
1724257560000|2024-08-21 16:26:00|42250.8|42230.8|42253.3|42233.3|42253.3|42233.3|42250.8|42230.8|3
1724257570000|2024-08-21 16:26:10|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|3
1724257580000|2024-08-21 16:26:20|42250.6|42230.6|42248.3|42228.3|42250.6|42230.6|42248.3|42228.3|0
1724257590000|2024-08-21 16:26:30|42245.8|42225.8|42250.8|42230.8|42250.8|42230.8|42245.8|42225.8|1
1724257600000|2024-08-21 16:26:40|42251|42231|42253.5|42233.5|42253.5|42233.5|42251|42231|4
1724257610000|2024-08-21 16:26:50|42251.2|42231.2|42248.3|42228.3|42251.2|42231.2|42245.8|42225.8|11
1724257620000|2024-08-21 16:27:00|42250.6|42230.6|42250.8|42230.8|42250.8|42230.8|42248.5|42228.5|0
1724257630000|2024-08-21 16:27:10|42253.3|42233.3|42253.3|42233.3|42253.3|42233.3|42250.8|42230.8|3
1724257640000|2024-08-21 16:27:20|42250.8|42230.8|42250.6|42230.6|42250.8|42230.8|42250.6|42230.6|3
1724257650000|2024-08-21 16:27:30|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|4
1724257660000|2024-08-21 16:27:40|42245.8|42225.8|42243.3|42223.3|42245.8|42225.8|42243.3|42223.3|1
1724257670000|2024-08-21 16:27:50|42240.8|42220.8|42240.8|42220.8|42243.3|42223.3|42240.8|42220.8|1
1724257680000|2024-08-21 16:28:00|42240.6|42220.6|42238.3|42218.3|42240.6|42220.6|42238.3|42218.3|5
1724257690000|2024-08-21 16:28:10|42236|42216|42238.3|42218.3|42238.3|42218.3|42236|42216|4
1724257700000|2024-08-21 16:28:20|42240.6|42220.6|42242.8|42222.8|42242.8|42222.8|42240.6|42220.6|2
1724257710000|2024-08-21 16:28:30|42240.6|42220.6|42238.3|42218.3|42240.8|42220.8|42238.3|42218.3|2
1724257720000|2024-08-21 16:28:40|||||||||10
1724257730000|2024-08-21 16:28:50|42240.6|42220.6|42238.3|42218.3|42240.6|42220.6|42235.6|42215.6|1
1724257740000|2024-08-21 16:29:00|42240.6|42220.6|42240.6|42220.6|42240.6|42220.6|42238.3|42218.3|1
1724257750000|2024-08-21 16:29:10|42238.3|42218.3|42240.6|42220.6|42240.6|42220.6|42238.3|42218.3|1
1724257760000|2024-08-21 16:29:20|42235.8|42215.8|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|1
1724257770000|2024-08-21 16:29:30|42238.1|42218.1|42241|42221|42241|42221|42235.8|42215.8|38
1724257780000|2024-08-21 16:29:40|42243.3|42223.3|42243.3|42223.3|42243.3|42223.3|42243.3|42223.3|3
1724257790000|2024-08-21 16:29:50|42243.1|42223.1|42240.6|42220.6|42243.1|42223.1|42240.6|42220.6|5
1724257800000|2024-08-21 16:30:00|42238.3|42218.3|42230.6|42210.6|42238.3|42218.3|42228.3|42208.3|27
1724257810000|2024-08-21 16:30:10|42228.3|42208.3|42225.8|42205.8|42230.6|42210.6|42225.8|42205.8|6
1724257820000|2024-08-21 16:30:20|42228.3|42208.3|42230.3|42210.3|42230.8|42210.8|42228.1|42208.1|34
1724257830000|2024-08-21 16:30:30|42232.6|42212.6|42225.3|42205.3|42232.6|42212.6|42225.3|42205.3|15
1724257840000|2024-08-21 16:30:40|42223.1|42203.1|42220.3|42200.3|42223.1|42203.1|42220.3|42200.3|4
1724257850000|2024-08-21 16:30:50|42222.6|42202.6|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|1
1724257860000|2024-08-21 16:31:00|42219.9|42199.9|42217.6|42197.6|42220.1|42200.1|42217.6|42197.6|1
1724257870000|2024-08-21 16:31:10|42219.9|42199.9|42227.6|42207.6|42227.6|42207.6|42217.6|42197.6|3
1724257880000|2024-08-21 16:31:20|42227.8|42207.8|42230.4|42210.4|42230.4|42210.4|42227.6|42207.6|3
1724257890000|2024-08-21 16:31:30|42232.6|42212.6|42227.9|42207.9|42232.6|42212.6|42227.9|42207.9|1
1724257900000|2024-08-21 16:31:40|42225.6|42205.6|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|5
1724257910000|2024-08-21 16:31:50|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42227.6|42207.6|4
1724257920000|2024-08-21 16:32:00|42229.9|42209.9|42222.9|42202.9|42229.9|42209.9|42222.9|42202.9|6
1724257930000|2024-08-21 16:32:10|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.4|42202.4|1
1724257940000|2024-08-21 16:32:20|42222.4|42202.4|42224.9|42204.9|42224.9|42204.9|42222.4|42202.4|13
1724257950000|2024-08-21 16:32:30|42222.6|42202.6|42224.7|42204.7|42224.7|42204.7|42219.9|42199.9|7
1724257960000|2024-08-21 16:32:40|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|42224.9|42204.9|0
1724257970000|2024-08-21 16:32:50|42222.2|42202.2|42224|42204|42224.5|42204.5|42219.5|42199.5|26
1724257980000|2024-08-21 16:33:00|42224.2|42204.2|42223.8|42203.8|42226.7|42206.7|42223.8|42203.8|22
1724257990000|2024-08-21 16:33:10|42224|42204|42223.8|42203.8|42224|42204|42221.3|42201.3|2
1724258000000|2024-08-21 16:33:20|42218.8|42198.8|42221.3|42201.3|42223.8|42203.8|42218.8|42198.8|1
1724258010000|2024-08-21 16:33:30|42223.6|42203.6|42229|42209|42231.5|42211.5|42223.6|42203.6|5
1724258020000|2024-08-21 16:33:40|42229.5|42209.5|42229.2|42209.2|42231.7|42211.7|42229.2|42209.2|35
1724258030000|2024-08-21 16:33:50|42229|42209|42231.5|42211.5|42231.5|42211.5|42229|42209|1
1724258040000|2024-08-21 16:34:00|42229.2|42209.2|42231.5|42211.5|42231.7|42211.7|42229|42209|6
1724258050000|2024-08-21 16:34:10|42233.8|42213.8|42228.8|42208.8|42233.8|42213.8|42228.8|42208.8|24
1724258060000|2024-08-21 16:34:20|42228.6|42208.6|42226.1|42206.1|42228.8|42208.8|42226.1|42206.1|23
1724258070000|2024-08-21 16:34:30|42226.3|42206.3|42228.6|42208.6|42228.6|42208.6|42223.8|42203.8|6
1724258080000|2024-08-21 16:34:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|0
1724258090000|2024-08-21 16:34:50|42231.1|42211.1|42236.1|42216.1|42236.1|42216.1|42231.1|42211.1|15
1724258100000|2024-08-21 16:35:00|42233.8|42213.8|42238.8|42218.8|42238.8|42218.8|42233.8|42213.8|21
1724258110000|2024-08-21 16:35:10|42239|42219|42238.8|42218.8|42243.8|42223.8|42238.8|42218.8|6
1724258120000|2024-08-21 16:35:20|42238.6|42218.6|42231.3|42211.3|42238.6|42218.6|42229|42209|4
1724258130000|2024-08-21 16:35:30|42229|42209|42233.8|42213.8|42234|42214|42229|42209|4
1724258140000|2024-08-21 16:35:40|42234|42214|42233.8|42213.8|42234|42214|42233.8|42213.8|7
1724258150000|2024-08-21 16:35:50|42231.5|42211.5|42229|42209|42231.5|42211.5|42228.8|42208.8|0
1724258160000|2024-08-21 16:36:00|42228.8|42208.8|42239.5|42219.5|42241.8|42221.8|42228.8|42208.8|7
1724258170000|2024-08-21 16:36:10|42239.3|42219.3|42239.5|42219.5|42244.3|42224.3|42239.3|42219.3|6
1724258180000|2024-08-21 16:36:20|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1724258190000|2024-08-21 16:36:30|42239.5|42219.5|42239.3|42219.3|42239.5|42219.5|42239.3|42219.3|21
1724258200000|2024-08-21 16:36:40|42236.8|42216.8|42239.3|42219.3|42239.3|42219.3|42236.8|42216.8|0
1724258210000|2024-08-21 16:36:50|42239.5|42219.5|42246.8|42226.8|42246.8|42226.8|42239.5|42219.5|1
1724258220000|2024-08-21 16:37:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42242|42222|3
1724258230000|2024-08-21 16:37:10|42244.3|42224.3|42244.5|42224.5|42244.5|42224.5|42242|42222|2
1724258240000|2024-08-21 16:37:20|42239.9|42219.9|42239.3|42219.3|42239.9|42219.9|42239.3|42219.3|18
1724258250000|2024-08-21 16:37:30|||||||||11
1724258260000|2024-08-21 16:37:40|42241.5|42221.5|42244.3|42224.3|42244.3|42224.3|42239.3|42219.3|5
1724258270000|2024-08-21 16:37:50|42242|42222|42242|42222|42242|42222|42242|42222|1
1724258280000|2024-08-21 16:38:00|42244.5|42224.5|42244.3|42224.3|42244.5|42224.5|42241.8|42221.8|0
1724258290000|2024-08-21 16:38:10|42242|42222|42244.7|42224.7|42247.2|42227.2|42242|42222|29
1724258300000|2024-08-21 16:38:20|42247.2|42227.2|42244.7|42224.7|42247.2|42227.2|42244.7|42224.7|2
1724258310000|2024-08-21 16:38:30|42247.2|42227.2|42245.2|42225.2|42249.7|42229.7|42245.2|42225.2|4
1724258320000|2024-08-21 16:38:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|9
1724258330000|2024-08-21 16:38:50|42245.2|42225.2|42240.4|42220.4|42245.2|42225.2|42240.4|42220.4|2
1724258340000|2024-08-21 16:39:00|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|0
1724258350000|2024-08-21 16:39:10|42240.2|42220.2|42240.4|42220.4|42242.9|42222.9|42240.2|42220.2|4
1724258360000|2024-08-21 16:39:20|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|6
1724258370000|2024-08-21 16:39:30|42235.4|42215.4|42235.2|42215.2|42235.4|42215.4|42232.9|42212.9|2
1724258380000|2024-08-21 16:39:40|42235.4|42215.4|42237.7|42217.7|42239.9|42219.9|42235.2|42215.2|3
1724258390000|2024-08-21 16:39:50|42235.4|42215.4|42240.2|42220.2|42240.2|42220.2|42235.2|42215.2|5
1724258400000|2024-08-21 16:40:00|42240.4|42220.4|42242.9|42222.9|42245.2|42225.2|42240.2|42220.2|5
1724258410000|2024-08-21 16:40:10|42245.4|42225.4|42245.6|42225.6|42247.9|42227.9|42245.4|42225.4|13
1724258420000|2024-08-21 16:40:20|42245.4|42225.4|42243.1|42223.1|42245.4|42225.4|42243.1|42223.1|3
1724258440000|2024-08-21 16:40:40|42245.6|42225.6|42245.4|42225.4|42247.9|42227.9|42245.2|42225.2|1
1724258450000|2024-08-21 16:40:50|42245.6|42225.6|42248.1|42228.1|42248.1|42228.1|42245.6|42225.6|5
1724258460000|2024-08-21 16:41:00|42245.8|42225.8|42245.6|42225.6|42245.8|42225.8|42243.1|42223.1|2
1724258470000|2024-08-21 16:41:10|42243.1|42223.1|42240.8|42220.8|42243.1|42223.1|42240.8|42220.8|1
1724258480000|2024-08-21 16:41:20|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|42240.6|42220.6|2
1724258490000|2024-08-21 16:41:30|42240.8|42220.8|42240.4|42220.4|42240.8|42220.8|42240.4|42220.4|1
1724258500000|2024-08-21 16:41:40|42240.6|42220.6|42240.8|42220.8|42240.8|42220.8|42240.6|42220.6|10
1724258510000|2024-08-21 16:41:50|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|42240.8|42220.8|0
1724258520000|2024-08-21 16:42:00|42245.4|42225.4|42243.3|42223.3|42245.6|42225.6|42243.3|42223.3|7
1724258530000|2024-08-21 16:42:10|42240.8|42220.8|42238.3|42218.3|42240.8|42220.8|42235.8|42215.8|4
1724258540000|2024-08-21 16:42:20|42240.6|42220.6|42238.3|42218.3|42240.8|42220.8|42238.3|42218.3|0
1724258550000|2024-08-21 16:42:30|42235.8|42215.8|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|0
1724258560000|2024-08-21 16:42:40|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|2
1724258570000|2024-08-21 16:42:50|42233.1|42213.1|42228.6|42208.6|42233.1|42213.1|42228.6|42208.6|2
1724258580000|2024-08-21 16:43:00|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|4
1724258590000|2024-08-21 16:43:10|42233.1|42213.1|42230.8|42210.8|42233.1|42213.1|42230.8|42210.8|3
1724258600000|2024-08-21 16:43:20|42233.1|42213.1|42235.6|42215.6|42235.6|42215.6|42233.1|42213.1|1
1724258610000|2024-08-21 16:43:30|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|4
1724258620000|2024-08-21 16:43:40|||||||||1
1724258630000|2024-08-21 16:43:50|42230.6|42210.6|42223.1|42203.1|42230.6|42210.6|42223.1|42203.1|3
1724258640000|2024-08-21 16:44:00|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|42220.6|42200.6|3
1724258650000|2024-08-21 16:44:10|42220.8|42200.8|42220.6|42200.6|42220.8|42200.8|42220.6|42200.6|1
1724258660000|2024-08-21 16:44:20|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|42220.6|42200.6|1
1724258670000|2024-08-21 16:44:30|42223.1|42203.1|42223.4|42203.4|42223.4|42203.4|42220.9|42200.9|7
1724258680000|2024-08-21 16:44:40|42225.6|42205.6|42225.9|42205.9|42225.9|42205.9|42225.6|42205.6|4
1724258690000|2024-08-21 16:44:50|42228.4|42208.4|42225.9|42205.9|42228.4|42208.4|42225.6|42205.6|16
1724258700000|2024-08-21 16:45:00|42225.6|42205.6|42225.6|42205.6|42225.9|42205.9|42225.6|42205.6|4
1724258710000|2024-08-21 16:45:10|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42223.4|42203.4|5
1724258720000|2024-08-21 16:45:20|42220.9|42200.9|42225.4|42205.4|42225.4|42205.4|42220.9|42200.9|25
1724258730000|2024-08-21 16:45:30|42222.9|42202.9|42220.4|42200.4|42222.9|42202.9|42220.4|42200.4|5
1724258740000|2024-08-21 16:45:40|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42217.9|42197.9|3
1724258750000|2024-08-21 16:45:50|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42220.2|42200.2|4
1724258760000|2024-08-21 16:46:00|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42220.4|42200.4|3
1724258770000|2024-08-21 16:46:10|42222.7|42202.7|42217.7|42197.7|42222.7|42202.7|42217.7|42197.7|2
1724258780000|2024-08-21 16:46:20|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|9
1724258790000|2024-08-21 16:46:30|42217.7|42197.7|42217.7|42197.7|42220|42200|42217.5|42197.5|9
1724258800000|2024-08-21 16:46:40|42217.9|42197.9|42217.9|42197.9|42220.2|42200.2|42217.9|42197.9|3
1724258810000|2024-08-21 16:46:50|42217.7|42197.7|42217.9|42197.9|42220.2|42200.2|42215.4|42195.4|1
1724258820000|2024-08-21 16:47:00|42218.1|42198.1|42215.4|42195.4|42218.1|42198.1|42215.4|42195.4|0
1724258830000|2024-08-21 16:47:10|42215.2|42195.2|42214.7|42194.7|42215.2|42195.2|42212.5|42192.5|40
1724258840000|2024-08-21 16:47:20|42212.5|42192.5|42217.5|42197.5|42217.5|42197.5|42212.5|42192.5|5
1724258850000|2024-08-21 16:47:30|42219.7|42199.7|42222.5|42202.5|42222.5|42202.5|42219.7|42199.7|6
1724258860000|2024-08-21 16:47:40|||||||||1
1724258870000|2024-08-21 16:47:50|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|2
1724258890000|2024-08-21 16:48:10|||||||||1
1724258900000|2024-08-21 16:48:20|42220.4|42200.4|42222.7|42202.7|42222.9|42202.9|42220.4|42200.4|3
1724258910000|2024-08-21 16:48:30|42220.4|42200.4|42223.1|42203.1|42223.1|42203.1|42220.4|42200.4|1
1724258920000|2024-08-21 16:48:40|42220.4|42200.4|42217.9|42197.9|42220.4|42200.4|42217.9|42197.9|5
1724258930000|2024-08-21 16:48:50|42220.2|42200.2|42222.9|42202.9|42222.9|42202.9|42217.9|42197.9|5
1724258940000|2024-08-21 16:49:00|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42220.4|42200.4|3
1724258950000|2024-08-21 16:49:10|42225|42205|42220.4|42200.4|42225|42205|42220.4|42200.4|0
1724258960000|2024-08-21 16:49:20|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42222.7|42202.7|6
1724258970000|2024-08-21 16:49:30|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1724258980000|2024-08-21 16:49:40|42222.7|42202.7|42220.4|42200.4|42222.7|42202.7|42220.2|42200.2|1
1724258990000|2024-08-21 16:49:50|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42220.4|42200.4|5
1724259000000|2024-08-21 16:50:00|42225.4|42205.4|42230.2|42210.2|42230.2|42210.2|42225.4|42205.4|7
1724259010000|2024-08-21 16:50:10|42230.4|42210.4|42230.2|42210.2|42230.4|42210.4|42224.8|42204.8|45
1724259020000|2024-08-21 16:50:20|42232.7|42212.7|42235|42215|42235|42215|42232.7|42212.7|2
1724259030000|2024-08-21 16:50:30|42235.2|42215.2|42235|42215|42235.2|42215.2|42235|42215|7
1724259040000|2024-08-21 16:50:40|42237.3|42217.3|42242.5|42222.5|42242.5|42222.5|42237.3|42217.3|6
1724259050000|2024-08-21 16:50:50|42244.8|42224.8|42245|42225|42245|42225|42242.5|42222.5|6
1724259060000|2024-08-21 16:51:00|42247.3|42227.3|42247.5|42227.5|42247.5|42227.5|42245|42225|3
1724259070000|2024-08-21 16:51:10|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|9
1724259080000|2024-08-21 16:51:20|42250|42230|42250|42230|42250|42230|42250|42230|2
1724259090000|2024-08-21 16:51:30|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|42250.2|42230.2|3
1724259100000|2024-08-21 16:51:40|42250.4|42230.4|42260.2|42240.2|42260.2|42240.2|42250.4|42230.4|7
1724259110000|2024-08-21 16:51:50|42260.4|42240.4|42257.7|42237.7|42260.4|42240.4|42255.4|42235.4|3
1724259120000|2024-08-21 16:52:00|42255.4|42235.4|42255|42235|42255.4|42235.4|42252.7|42232.7|7
1724259130000|2024-08-21 16:52:10|42252.7|42232.7|42252.7|42232.7|42255.4|42235.4|42252.7|42232.7|6
1724259140000|2024-08-21 16:52:20|42250.4|42230.4|42250.2|42230.2|42250.4|42230.4|42250.2|42230.2|10
1724259150000|2024-08-21 16:52:30|42250.4|42230.4|42252.7|42232.7|42255|42235|42250.2|42230.2|3
1724259160000|2024-08-21 16:52:40|42255|42235|42252.7|42232.7|42255|42235|42250.4|42230.4|1
1724259170000|2024-08-21 16:52:50|42250.4|42230.4|42250.4|42230.4|42255.2|42235.2|42250.4|42230.4|10
1724259180000|2024-08-21 16:53:00|42250.2|42230.2|42242.9|42222.9|42250.2|42230.2|42242.9|42222.9|5
1724259190000|2024-08-21 16:53:10|42245.2|42225.2|42240.4|42220.4|42245.2|42225.2|42240.4|42220.4|1
1724259200000|2024-08-21 16:53:20|42240.2|42220.2|42240.2|42220.2|42242.7|42222.7|42240.2|42220.2|3
1724259210000|2024-08-21 16:53:30|42237.9|42217.9|42237.9|42217.9|42240.2|42220.2|42237.7|42217.7|1
1724259220000|2024-08-21 16:53:40|42240.2|42220.2|42242.7|42222.7|42242.7|42222.7|42240.2|42220.2|4
1724259230000|2024-08-21 16:53:50|42240.4|42220.4|42242.7|42222.7|42242.7|42222.7|42240.4|42220.4|0
1724259240000|2024-08-21 16:54:00|42245|42225|42250.4|42230.4|42250.4|42230.4|42245|42225|8
1724259250000|2024-08-21 16:54:10|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|6
1724259260000|2024-08-21 16:54:20|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42245.9|42225.9|7
1724259270000|2024-08-21 16:54:30|42248.2|42228.2|42247.9|42227.9|42248.2|42228.2|42245.7|42225.7|1
1724259280000|2024-08-21 16:54:40|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|4
1724259290000|2024-08-21 16:54:50|||||||||4
1724259300000|2024-08-21 16:55:00|42250.5|42230.5|42248.2|42228.2|42250.5|42230.5|42248.2|42228.2|6
1724259310000|2024-08-21 16:55:10|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|5
1724259320000|2024-08-21 16:55:20|42250.7|42230.7|42250.5|42230.5|42253|42233|42248.2|42228.2|9
1724259330000|2024-08-21 16:55:30|42250.2|42230.2|42238.2|42218.2|42250.2|42230.2|42238.2|42218.2|11
1724259340000|2024-08-21 16:55:40|42238|42218|42237.7|42217.7|42238|42218|42235.5|42215.5|7
1724259350000|2024-08-21 16:55:50|42235.5|42215.5|42238|42218|42238|42218|42235.5|42215.5|9
1724259360000|2024-08-21 16:56:00|42237.7|42217.7|42233|42213|42237.7|42217.7|42233|42213|5
1724259370000|2024-08-21 16:56:10|||||||||7
1724259380000|2024-08-21 16:56:20|||||||||2
1724259390000|2024-08-21 16:56:30|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|25
1724259400000|2024-08-21 16:56:40|42235.7|42215.7|42230.9|42210.9|42235.9|42215.9|42230.9|42210.9|19
1724259410000|2024-08-21 16:56:50|42230.7|42210.7|42222.7|42202.7|42230.7|42210.7|42222.7|42202.7|33
1724259420000|2024-08-21 16:57:00|42222.5|42202.5|42220|42200|42224.8|42204.8|42220|42200|12
1724259430000|2024-08-21 16:57:10|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|3
1724259440000|2024-08-21 16:57:20|42219.6|42199.6|42215|42195|42219.6|42199.6|42215|42195|13
1724259450000|2024-08-21 16:57:30|42210|42190|42205|42185|42210|42190|42204.8|42184.8|19
1724259460000|2024-08-21 16:57:40|42204.8|42184.8|42209.8|42189.8|42209.8|42189.8|42204.6|42184.6|23
1724259470000|2024-08-21 16:57:50|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|6
1724259480000|2024-08-21 16:58:00|42209.8|42189.8|42214.8|42194.8|42214.8|42194.8|42209.6|42189.6|9
1724259490000|2024-08-21 16:58:10|42215|42195|42220|42200|42220|42200|42215|42195|11
1724259500000|2024-08-21 16:58:20|42217.7|42197.7|42224.8|42204.8|42224.8|42204.8|42217.5|42197.5|10
1724259510000|2024-08-21 16:58:30|||||||||5
1724259520000|2024-08-21 16:58:40|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42224.8|42204.8|34
1724259530000|2024-08-21 16:58:50|42229.8|42209.8|42240|42220|42240|42220|42229.8|42209.8|12
1724259540000|2024-08-21 16:59:00|42239.8|42219.8|42245|42225|42247.5|42227.5|42239.6|42219.6|57
1724259550000|2024-08-21 16:59:10|42247.3|42227.3|42250.2|42230.2|42252.7|42232.7|42244.6|42224.6|37
1724259560000|2024-08-21 16:59:20|42252.5|42232.5|42249.8|42229.8|42252.7|42232.7|42247.3|42227.3|51
1724259570000|2024-08-21 16:59:30|42250|42230|42242.3|42222.3|42250|42230|42242.3|42222.3|41
1724259580000|2024-08-21 16:59:40|42240|42220|42234.6|42214.6|42242.3|42222.3|42234.6|42214.6|50
1724259590000|2024-08-21 16:59:50|42234.8|42214.8|42244.6|42224.6|42249.1|42229.1|42234.6|42214.6|97
1724259600000|2024-08-21 17:00:00|42249.1|42229.1|42250|42230|42252.3|42232.3|42249.1|42229.1|67
1724259610000|2024-08-21 17:00:10|42249.6|42229.6|42246.9|42226.9|42249.6|42229.6|42246.9|42226.9|48
1724259620000|2024-08-21 17:00:20|42247.1|42227.1|42246.6|42226.6|42249.4|42229.4|42246.6|42226.6|25
1724259630000|2024-08-21 17:00:30|42246.4|42226.4|42239.1|42219.1|42246.6|42226.6|42238.9|42218.9|30
1724259640000|2024-08-21 17:00:40|||||||||3
1724259650000|2024-08-21 17:00:50|42244.1|42224.1|42244.1|42224.1|42244.4|42224.4|42241.9|42221.9|7
1724259660000|2024-08-21 17:01:00|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|4
1724259670000|2024-08-21 17:01:10|42246.9|42226.9|42246.9|42226.9|42249.4|42229.4|42246.9|42226.9|13
1724259680000|2024-08-21 17:01:20|42249.1|42229.1|42246.6|42226.6|42249.4|42229.4|42246.6|42226.6|1
1724259690000|2024-08-21 17:01:30|42244.4|42224.4|42244.4|42224.4|42244.6|42224.6|42244.4|42224.4|4
1724259700000|2024-08-21 17:01:40|42244.6|42224.6|42249.1|42229.1|42249.1|42229.1|42244.6|42224.6|7
1724259710000|2024-08-21 17:01:50|42249.4|42229.4|42252.1|42232.1|42256.9|42236.9|42249.4|42229.4|8
1724259720000|2024-08-21 17:02:00|42254.4|42234.4|42257.1|42237.1|42257.1|42237.1|42251.9|42231.9|6
1724259730000|2024-08-21 17:02:10|42259.4|42239.4|42264.1|42244.1|42266.4|42246.4|42259.4|42239.4|7
1724259740000|2024-08-21 17:02:20|42264.4|42244.4|42264.6|42244.6|42266.9|42246.9|42264.4|42244.4|9
1724259750000|2024-08-21 17:02:30|42266.9|42246.9|42279.1|42259.1|42279.1|42259.1|42266.9|42246.9|7
1724259760000|2024-08-21 17:02:40|42281.6|42261.6|42284.4|42264.4|42286.6|42266.6|42281.6|42261.6|15
1724259770000|2024-08-21 17:02:50|42286.6|42266.6|42284.1|42264.1|42286.6|42266.6|42284.1|42264.1|2
1724259780000|2024-08-21 17:03:00|42281.9|42261.9|42274.2|42254.2|42281.9|42261.9|42271.9|42251.9|17
1724259790000|2024-08-21 17:03:10|42271.9|42251.9|42276.7|42256.7|42276.7|42256.7|42271.9|42251.9|2
1724259800000|2024-08-21 17:03:20|42274.4|42254.4|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|2
1724259810000|2024-08-21 17:03:30|42278.9|42258.9|42286.4|42266.4|42286.4|42266.4|42278.9|42258.9|3
1724259820000|2024-08-21 17:03:40|42284.2|42264.2|42286.7|42266.7|42288.9|42268.9|42284.2|42264.2|5
1724259830000|2024-08-21 17:03:50|42284.2|42264.2|42289.2|42269.2|42289.2|42269.2|42284.2|42264.2|0
1724259840000|2024-08-21 17:04:00|42286.9|42266.9|42286.9|42266.9|42289.4|42269.4|42286.9|42266.9|8
1724259850000|2024-08-21 17:04:10|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|0
1724259860000|2024-08-21 17:04:20|42284.2|42264.2|42286.7|42266.7|42289.2|42269.2|42284.2|42264.2|2
1724259870000|2024-08-21 17:04:30|42284.2|42264.2|42278.9|42258.9|42284.2|42264.2|42278.9|42258.9|5
1724259880000|2024-08-21 17:04:40|42276.7|42256.7|42273.9|42253.9|42276.7|42256.7|42269.2|42249.2|5
1724259890000|2024-08-21 17:04:50|||||||||1
1724259900000|2024-08-21 17:05:00|42276.4|42256.4|42268.9|42248.9|42276.4|42256.4|42268.9|42248.9|1
1724259910000|2024-08-21 17:05:10|42266.7|42246.7|42263.9|42243.9|42268.9|42248.9|42261.7|42241.7|1
1724259920000|2024-08-21 17:05:20|42261.7|42241.7|42263.5|42243.5|42263.9|42243.9|42261.2|42241.2|8
1724259930000|2024-08-21 17:05:30|42263.7|42243.7|42263.3|42243.3|42263.7|42243.7|42263.3|42243.3|3
1724259940000|2024-08-21 17:05:40|42263.5|42243.5|42258.5|42238.5|42263.5|42243.5|42258.5|42238.5|3
1724259950000|2024-08-21 17:05:50|42256|42236|42253.5|42233.5|42256|42236|42251.2|42231.2|4
1724259960000|2024-08-21 17:06:00|42256|42236|42256|42236|42256|42236|42256|42236|3
1724259980000|2024-08-21 17:06:20|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|42256|42236|1
1724259990000|2024-08-21 17:06:30|42258.5|42238.5|42265.6|42245.6|42265.6|42245.6|42253.7|42233.7|19
1724260000000|2024-08-21 17:06:40|42265.8|42245.8|42268.1|42248.1|42268.3|42248.3|42265.8|42245.8|21
1724260010000|2024-08-21 17:06:50|42265.8|42245.8|42268.3|42248.3|42268.3|42248.3|42265.8|42245.8|2
1724260020000|2024-08-21 17:07:00|42266|42246|42265.6|42245.6|42266|42246|42265.6|42245.6|5
1724260030000|2024-08-21 17:07:10|42268.3|42248.3|42268.7|42248.7|42268.7|42248.7|42268.3|42248.3|8
1724260040000|2024-08-21 17:07:20|42268.9|42248.9|42271.2|42251.2|42271.2|42251.2|42268.9|42248.9|0
1724260050000|2024-08-21 17:07:30|42271|42251|42275.8|42255.8|42275.8|42255.8|42271|42251|1
1724260060000|2024-08-21 17:07:40|42276|42256|42278.3|42258.3|42278.3|42258.3|42276|42256|1
1724260070000|2024-08-21 17:07:50|42276|42256|42271.2|42251.2|42276|42256|42271.2|42251.2|0
1724260080000|2024-08-21 17:08:00|42273.5|42253.5|42271.2|42251.2|42273.5|42253.5|42271.2|42251.2|2
1724260090000|2024-08-21 17:08:10|42273.5|42253.5|42269|42249|42273.5|42253.5|42269|42249|2
1724260100000|2024-08-21 17:08:20|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|42269|42249|0
1724260110000|2024-08-21 17:08:30|42269|42249|42268.7|42248.7|42269|42249|42268.7|42248.7|0
1724260120000|2024-08-21 17:08:40|42269|42249|42268.7|42248.7|42269|42249|42268.7|42248.7|3
1724260130000|2024-08-21 17:08:50|42266.5|42246.5|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|4
1724260150000|2024-08-21 17:09:10|42268.5|42248.5|42266.2|42246.2|42268.5|42248.5|42266.2|42246.2|0
1724260160000|2024-08-21 17:09:20|42266|42246|42263.7|42243.7|42266|42246|42263.7|42243.7|1
1724260170000|2024-08-21 17:09:30|42264|42244|42266.2|42246.2|42268.5|42248.5|42264|42244|1
1724260180000|2024-08-21 17:09:40|||||||||1
1724260190000|2024-08-21 17:09:50|42268.7|42248.7|42266.2|42246.2|42268.7|42248.7|42266.2|42246.2|0
1724260200000|2024-08-21 17:10:00|42268.7|42248.7|42266.2|42246.2|42268.7|42248.7|42264|42244|0
1724260210000|2024-08-21 17:10:10|42268.7|42248.7|42263.7|42243.7|42268.7|42248.7|42263.7|42243.7|0
1724260220000|2024-08-21 17:10:20|42266|42246|42263.7|42243.7|42266|42246|42263.7|42243.7|1
1724260230000|2024-08-21 17:10:30|42263.5|42243.5|42266.2|42246.2|42268.5|42248.5|42263.5|42243.5|1
1724260240000|2024-08-21 17:10:40|42268.5|42248.5|42268.5|42248.5|42268.5|42248.5|42266.2|42246.2|0
1724260250000|2024-08-21 17:10:50|||||||||2
1724260260000|2024-08-21 17:11:00|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|0
1724260270000|2024-08-21 17:11:10|42268.5|42248.5|42266.2|42246.2|42268.5|42248.5|42266|42246|0
1724260280000|2024-08-21 17:11:20|42266|42246|42266.2|42246.2|42266.2|42246.2|42266|42246|0
1724260290000|2024-08-21 17:11:30|42268.5|42248.5|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|0
1724260300000|2024-08-21 17:11:40|42268.5|42248.5|42263.7|42243.7|42268.5|42248.5|42263.7|42243.7|2
1724260310000|2024-08-21 17:11:50|42261.2|42241.2|42261|42241|42261.2|42241.2|42261|42241|0
1724260320000|2024-08-21 17:12:00|42258.7|42238.7|42261|42241|42261|42241|42258.7|42238.7|0
1724260330000|2024-08-21 17:12:10|42258.7|42238.7|42261|42241|42261|42241|42258.7|42238.7|0
1724260340000|2024-08-21 17:12:20|42258.7|42238.7|42261.2|42241.2|42261.2|42241.2|42258.7|42238.7|1
1724260350000|2024-08-21 17:12:30|42263.5|42243.5|42261.2|42241.2|42263.7|42243.7|42258.7|42238.7|4
1724260360000|2024-08-21 17:12:40|42261|42241|42258.7|42238.7|42261|42241|42258.7|42238.7|2
1724260370000|2024-08-21 17:12:50|42261.2|42241.2|42261.2|42241.2|42261.5|42241.5|42261.2|42241.2|3
1724260380000|2024-08-21 17:13:00|42263.7|42243.7|42268.5|42248.5|42270.8|42250.8|42263.7|42243.7|5
1724260390000|2024-08-21 17:13:10|42271|42251|42271|42251|42271|42251|42271|42251|0
1724260400000|2024-08-21 17:13:20|42270.8|42250.8|42273.8|42253.8|42273.8|42253.8|42270.8|42250.8|2
1724260410000|2024-08-21 17:13:30|42273.5|42253.5|42271.3|42251.3|42273.5|42253.5|42271.3|42251.3|0
1724260420000|2024-08-21 17:13:40|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.5|42253.5|2
1724260430000|2024-08-21 17:13:50|42274|42254|42274|42254|42274.2|42254.2|42274|42254|1
1724260440000|2024-08-21 17:14:00|42274.2|42254.2|42276|42256|42278.8|42258.8|42273.8|42253.8|5
1724260450000|2024-08-21 17:14:10|42276.3|42256.3|42276|42256|42276.3|42256.3|42276|42256|1
1724260460000|2024-08-21 17:14:20|42271.5|42251.5|42269|42249|42271.5|42251.5|42269|42249|0
1724260470000|2024-08-21 17:14:30|||||||||6
1724260480000|2024-08-21 17:14:40|42271.5|42251.5|42268.8|42248.8|42271.5|42251.5|42268.8|42248.8|1
1724260490000|2024-08-21 17:14:50|||||||||1
1724260500000|2024-08-21 17:15:00|42268.5|42248.5|42268.8|42248.8|42268.8|42248.8|42263.8|42243.8|0
1724260510000|2024-08-21 17:15:10|42263.8|42243.8|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|0
1724260540000|2024-08-21 17:15:40|42266|42246|42263.8|42243.8|42266|42246|42263.8|42243.8|0
1724260560000|2024-08-21 17:16:00|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42251.5|42231.5|5
1724260570000|2024-08-21 17:16:10|42253.5|42233.5|42251.3|42231.3|42253.5|42233.5|42251.3|42231.3|4
1724260580000|2024-08-21 17:16:20|42251.5|42231.5|42251.5|42231.5|42254|42234|42249.2|42229.2|18
1724260590000|2024-08-21 17:16:30|42249.2|42229.2|42251.5|42231.5|42251.5|42231.5|42249|42229|0
1724260600000|2024-08-21 17:16:40|42249.2|42229.2|42251.5|42231.5|42251.5|42231.5|42249.2|42229.2|1
1724260610000|2024-08-21 17:16:50|42249.2|42229.2|42253.8|42233.8|42253.8|42233.8|42249|42229|4
1724260620000|2024-08-21 17:17:00|42251.5|42231.5|42249|42229|42251.5|42231.5|42249|42229|1
1724260640000|2024-08-21 17:17:20|42251.3|42231.3|42251.5|42231.5|42253.8|42233.8|42249|42229|3
1724260650000|2024-08-21 17:17:30|42251.3|42231.3|42249|42229|42251.3|42231.3|42249|42229|1
1724260670000|2024-08-21 17:17:50|42248.8|42228.8|42246.5|42226.5|42248.8|42228.8|42246.5|42226.5|0
1724260680000|2024-08-21 17:18:00|42251.3|42231.3|42253.8|42233.8|42253.8|42233.8|42249|42229|1
1724260690000|2024-08-21 17:18:10|42256.1|42236.1|42253.8|42233.8|42256.1|42236.1|42253.8|42233.8|2
1724260710000|2024-08-21 17:18:30|42254|42234|42254|42234|42256.3|42236.3|42254|42234|0
1724260720000|2024-08-21 17:18:40|42256.5|42236.5|42256.3|42236.3|42256.5|42236.5|42254|42234|7
1724260730000|2024-08-21 17:18:50|42254|42234|42253.8|42233.8|42256.3|42236.3|42253.8|42233.8|5
1724260740000|2024-08-21 17:19:00|42251.3|42231.3|42251.3|42231.3|42253.8|42233.8|42249|42229|0
1724260750000|2024-08-21 17:19:10|42249|42229|42249|42229|42251.3|42231.3|42249|42229|0
1724260760000|2024-08-21 17:19:20|42251.3|42231.3|42248.8|42228.8|42251.3|42231.3|42248.8|42228.8|4
1724260770000|2024-08-21 17:19:30|42249|42229|42251.3|42231.3|42251.3|42231.3|42249|42229|0
1724260780000|2024-08-21 17:19:40|42251.5|42231.5|42251.3|42231.3|42251.5|42231.5|42251.3|42231.3|0
1724260790000|2024-08-21 17:19:50|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|3
1724260800000|2024-08-21 17:20:00|42254|42234|42258.8|42238.8|42258.8|42238.8|42254|42234|1
1724260810000|2024-08-21 17:20:10|42259|42239|42259|42239|42259|42239|42259|42239|1
1724260820000|2024-08-21 17:20:20|42258.8|42238.8|42259|42239|42261.3|42241.3|42258.8|42238.8|2
1724260830000|2024-08-21 17:20:30|42264|42244|42263.8|42243.8|42264|42244|42263.8|42243.8|1
1724260840000|2024-08-21 17:20:40|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42256.9|42236.9|1
1724260850000|2024-08-21 17:20:50|42257|42237|42257|42237|42257|42237|42257|42237|0
1724260860000|2024-08-21 17:21:00|42256.7|42236.7|42256.3|42236.3|42259|42239|42256.3|42236.3|2
1724260870000|2024-08-21 17:21:10|42254|42234|42256.3|42236.3|42258.8|42238.8|42254|42234|0
1724260880000|2024-08-21 17:21:20|42254|42234|42256.3|42236.3|42256.3|42236.3|42254|42234|0
1724260890000|2024-08-21 17:21:30|42259|42239|42259.2|42239.2|42259.2|42239.2|42259|42239|1
1724260900000|2024-08-21 17:21:40|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42261.3|42241.3|1
1724260910000|2024-08-21 17:21:50|42263.8|42243.8|42266.3|42246.3|42266.3|42246.3|42261.5|42241.5|0
1724260920000|2024-08-21 17:22:00|42264|42244|42266.3|42246.3|42266.5|42246.5|42263.8|42243.8|1
1724260930000|2024-08-21 17:22:10|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.3|42246.3|1
1724260950000|2024-08-21 17:22:30|42268.8|42248.8|42271.1|42251.1|42271.1|42251.1|42268.8|42248.8|3
1724260960000|2024-08-21 17:22:40|42268.8|42248.8|42273.8|42253.8|42273.8|42253.8|42268.8|42248.8|0
1724260970000|2024-08-21 17:22:50|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|42271.5|42251.5|0
1724260980000|2024-08-21 17:23:00|42269.2|42249.2|42271.5|42251.5|42271.5|42251.5|42269.2|42249.2|0
1724260990000|2024-08-21 17:23:10|42269.2|42249.2|42266.7|42246.7|42269.2|42249.2|42266.7|42246.7|2
1724261000000|2024-08-21 17:23:20|42266.5|42246.5|42264.2|42244.2|42266.7|42246.7|42264.2|42244.2|2
1724261020000|2024-08-21 17:23:40|42264.5|42244.5|42264|42244|42266.7|42246.7|42264|42244|1
1724261030000|2024-08-21 17:23:50|42263.8|42243.8|42259|42239|42263.8|42243.8|42259|42239|0
1724261040000|2024-08-21 17:24:00|42256.7|42236.7|42261.5|42241.5|42261.5|42241.5|42256.7|42236.7|2
1724261050000|2024-08-21 17:24:10|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|1
1724261060000|2024-08-21 17:24:20|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|0
1724261080000|2024-08-21 17:24:40|42261.5|42241.5|42263.8|42243.8|42263.8|42243.8|42261.5|42241.5|3
1724261090000|2024-08-21 17:24:50|42263.6|42243.6|42261.3|42241.3|42263.6|42243.6|42261.3|42241.3|1
1724261100000|2024-08-21 17:25:00|42259|42239|42263.8|42243.8|42263.8|42243.8|42259|42239|0
1724261110000|2024-08-21 17:25:10|42263.6|42243.6|42256.5|42236.5|42263.6|42243.6|42254|42234|2
1724261130000|2024-08-21 17:25:30|42254.2|42234.2|42254|42234|42254.2|42234.2|42254|42234|1
1724261140000|2024-08-21 17:25:40|42251.7|42231.7|42249|42229|42251.7|42231.7|42249|42229|2
1724261150000|2024-08-21 17:25:50|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|0
1724261160000|2024-08-21 17:26:00|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|4
1724261170000|2024-08-21 17:26:10|42243.6|42223.6|42238.8|42218.8|42243.8|42223.8|42238.8|42218.8|2
1724261180000|2024-08-21 17:26:20|42238.6|42218.6|42236.3|42216.3|42238.6|42218.6|42236.3|42216.3|1
1724261190000|2024-08-21 17:26:30|42236.1|42216.1|42236.3|42216.3|42238.8|42218.8|42236.1|42216.1|6
1724261200000|2024-08-21 17:26:40|42236.5|42216.5|42238.6|42218.6|42238.8|42218.8|42236.3|42216.3|1
1724261210000|2024-08-21 17:26:50|42238.8|42218.8|42236.3|42216.3|42238.8|42218.8|42236.3|42216.3|0
1724261220000|2024-08-21 17:27:00|42238.6|42218.6|42236.3|42216.3|42238.8|42218.8|42236.3|42216.3|1
1724261230000|2024-08-21 17:27:10|42238.6|42218.6|42238.8|42218.8|42241.1|42221.1|42238.6|42218.6|2
1724261240000|2024-08-21 17:27:20|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|0
1724261250000|2024-08-21 17:27:30|42238.8|42218.8|42243.6|42223.6|42243.6|42223.6|42238.8|42218.8|1
1724261260000|2024-08-21 17:27:40|42245.9|42225.9|42246.1|42226.1|42246.1|42226.1|42243.6|42223.6|1
1724261270000|2024-08-21 17:27:50|42243.6|42223.6|42243.6|42223.6|42245.9|42225.9|42243.4|42223.4|0
1724261280000|2024-08-21 17:28:00|42245.9|42225.9|42243.6|42223.6|42245.9|42225.9|42243.6|42223.6|0
1724261300000|2024-08-21 17:28:20|42246.1|42226.1|42245.9|42225.9|42246.1|42226.1|42243.4|42223.4|2
1724261310000|2024-08-21 17:28:30|42243.6|42223.6|42245.9|42225.9|42245.9|42225.9|42243.6|42223.6|0
1724261320000|2024-08-21 17:28:40|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|0
1724261330000|2024-08-21 17:28:50|42245.9|42225.9|42243.6|42223.6|42248.4|42228.4|42243.6|42223.6|1
1724261340000|2024-08-21 17:29:00|42243.4|42223.4|42243.4|42223.4|42243.6|42223.6|42243.4|42223.4|0
1724261350000|2024-08-21 17:29:10|42243.2|42223.2|42240.9|42220.9|42243.2|42223.2|42240.9|42220.9|1
1724261360000|2024-08-21 17:29:20|42243.2|42223.2|42243.2|42223.2|42243.2|42223.2|42240.9|42220.9|1
1724261370000|2024-08-21 17:29:30|42240.9|42220.9|42240.9|42220.9|42243.4|42223.4|42240.9|42220.9|4
1724261380000|2024-08-21 17:29:40|42243.4|42223.4|42238.6|42218.6|42243.4|42223.4|42238.6|42218.6|3
1724261390000|2024-08-21 17:29:50|42240.9|42220.9|42238.6|42218.6|42240.9|42220.9|42238.6|42218.6|1
1724261400000|2024-08-21 17:30:00|42240.9|42220.9|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|0
1724261410000|2024-08-21 17:30:10|42243.6|42223.6|42248.6|42228.6|42248.6|42228.6|42243.6|42223.6|3
1724261420000|2024-08-21 17:30:20|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|2
1724261430000|2024-08-21 17:30:30|42243.8|42223.8|42243.8|42223.8|42246.1|42226.1|42243.8|42223.8|0
1724261440000|2024-08-21 17:30:40|42246.1|42226.1|42248.8|42228.8|42248.8|42228.8|42243.8|42223.8|1
1724261450000|2024-08-21 17:30:50|42246.3|42226.3|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|4
1724261470000|2024-08-21 17:31:10|||||||||1
1724261480000|2024-08-21 17:31:20|42248.4|42228.4|42248.8|42228.8|42248.8|42228.8|42248.4|42228.4|1
1724261500000|2024-08-21 17:31:40|||||||||1
1724261510000|2024-08-21 17:31:50|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|14
1724261520000|2024-08-21 17:32:00|42254.1|42234.1|42253.8|42233.8|42254.1|42234.1|42253.8|42233.8|1
1724261530000|2024-08-21 17:32:10|||||||||1
1724261540000|2024-08-21 17:32:20|42246.8|42226.8|42246.6|42226.6|42246.8|42226.8|42246.6|42226.6|1
1724261550000|2024-08-21 17:32:30|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1724261560000|2024-08-21 17:32:40|||||||||4
1724261570000|2024-08-21 17:32:50|42246.6|42226.6|42244.1|42224.1|42246.6|42226.6|42244.1|42224.1|3
1724261580000|2024-08-21 17:33:00|42244.3|42224.3|42243.8|42223.8|42246.3|42226.3|42243.8|42223.8|2
1724261590000|2024-08-21 17:33:10|42244.1|42224.1|42243.8|42223.8|42244.1|42224.1|42243.8|42223.8|0
1724261600000|2024-08-21 17:33:20|42241.6|42221.6|42241.6|42221.6|42243.8|42223.8|42241.6|42221.6|0
1724261610000|2024-08-21 17:33:30|42243.8|42223.8|42241.6|42221.6|42244.1|42224.1|42241.6|42221.6|0
1724261620000|2024-08-21 17:33:40|42243.8|42223.8|42241.6|42221.6|42244.1|42224.1|42241.6|42221.6|3
1724261630000|2024-08-21 17:33:50|42239.3|42219.3|42244.1|42224.1|42244.1|42224.1|42239.3|42219.3|0
1724261640000|2024-08-21 17:34:00|42241.8|42221.8|42241.8|42221.8|42244.1|42224.1|42241.8|42221.8|0
1724261650000|2024-08-21 17:34:10|42244.1|42224.1|42244.1|42224.1|42244.1|42224.1|42244.1|42224.1|0
1724261660000|2024-08-21 17:34:20|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|0
1724261670000|2024-08-21 17:34:30|42248.8|42228.8|42249.1|42229.1|42251.3|42231.3|42248.8|42228.8|2
1724261680000|2024-08-21 17:34:40|42251.3|42231.3|42249.5|42229.5|42252|42232|42249.5|42229.5|2
1724261690000|2024-08-21 17:34:50|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|9
1724261700000|2024-08-21 17:35:00|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|42251.6|42231.6|1
1724261710000|2024-08-21 17:35:10|42251.6|42231.6|42251.6|42231.6|42251.8|42231.8|42251.6|42231.6|0
1724261720000|2024-08-21 17:35:20|42249.3|42229.3|42244.5|42224.5|42249.3|42229.3|42244.5|42224.5|11
1724261730000|2024-08-21 17:35:30|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42244.5|42224.5|0
1724261740000|2024-08-21 17:35:40|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|0
1724261750000|2024-08-21 17:35:50|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1724261760000|2024-08-21 17:36:00|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|6
1724261770000|2024-08-21 17:36:10|42246.8|42226.8|42249.1|42229.1|42249.1|42229.1|42246.8|42226.8|2
1724261780000|2024-08-21 17:36:20|42248.9|42228.9|42249.1|42229.1|42249.1|42229.1|42244.3|42224.3|1
1724261790000|2024-08-21 17:36:30|42249.3|42229.3|42246.6|42226.6|42249.3|42229.3|42246.6|42226.6|0
1724261800000|2024-08-21 17:36:40|42248.9|42228.9|42249.3|42229.3|42249.3|42229.3|42248.9|42228.9|3
1724261810000|2024-08-21 17:36:50|42249.1|42229.1|42249.1|42229.1|42251.6|42231.6|42249.1|42229.1|1
1724261820000|2024-08-21 17:37:00|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.1|42229.1|0
1724261830000|2024-08-21 17:37:10|42249.1|42229.1|42249.1|42229.1|42249.3|42229.3|42249.1|42229.1|1
1724261840000|2024-08-21 17:37:20|42249.3|42229.3|42249.1|42229.1|42249.3|42229.3|42249.1|42229.1|0
1724261850000|2024-08-21 17:37:30|42246.6|42226.6|42246.6|42226.6|42248.9|42228.9|42246.6|42226.6|3
1724261860000|2024-08-21 17:37:40|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|2
1724261870000|2024-08-21 17:37:50|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|0
1724261880000|2024-08-21 17:38:00|42243.9|42223.9|42241.4|42221.4|42246.1|42226.1|42241.1|42221.1|1
1724261890000|2024-08-21 17:38:10|42238.9|42218.9|42241.4|42221.4|42241.4|42221.4|42238.9|42218.9|0
1724261900000|2024-08-21 17:38:20|42243.6|42223.6|42241.4|42221.4|42243.6|42223.6|42241.4|42221.4|0
1724261910000|2024-08-21 17:38:30|42243.6|42223.6|42243.6|42223.6|42243.9|42223.9|42243.4|42223.4|30
1724261920000|2024-08-21 17:38:40|42245.9|42225.9|42243.6|42223.6|42245.9|42225.9|42243.6|42223.6|1
1724261940000|2024-08-21 17:39:00|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|1
1724261950000|2024-08-21 17:39:10|42243.6|42223.6|42243.6|42223.6|42245.9|42225.9|42243.6|42223.6|0
1724261960000|2024-08-21 17:39:20|||||||||1
1724261980000|2024-08-21 17:39:40|42241.4|42221.4|42234.3|42214.3|42241.4|42221.4|42234.3|42214.3|4
1724261990000|2024-08-21 17:39:50|42236.6|42216.6|42238.9|42218.9|42238.9|42218.9|42236.6|42216.6|3
1724262000000|2024-08-21 17:40:00|42238.6|42218.6|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|0
1724262010000|2024-08-21 17:40:10|42241.4|42221.4|42241.6|42221.6|42241.6|42221.6|42241.4|42221.4|12
1724262020000|2024-08-21 17:40:20|42243.9|42223.9|42246.2|42226.2|42246.2|42226.2|42243.9|42223.9|0
1724262030000|2024-08-21 17:40:30|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|1
1724262040000|2024-08-21 17:40:40|42244.1|42224.1|42243.9|42223.9|42244.1|42224.1|42243.9|42223.9|3
1724262050000|2024-08-21 17:40:50|42243.7|42223.7|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|4
1724262060000|2024-08-21 17:41:00|42243.7|42223.7|42246.6|42226.6|42246.6|42226.6|42243.7|42223.7|2
1724262070000|2024-08-21 17:41:10|42248.9|42228.9|42246.6|42226.6|42249.1|42229.1|42246.6|42226.6|1
1724262080000|2024-08-21 17:41:20|42248.9|42228.9|42249.1|42229.1|42249.1|42229.1|42248.9|42228.9|1
1724262090000|2024-08-21 17:41:30|42251.4|42231.4|42251.4|42231.4|42251.6|42231.6|42251.4|42231.4|1
1724262100000|2024-08-21 17:41:40|42249.1|42229.1|42251.6|42231.6|42251.6|42231.6|42249.1|42229.1|4
1724262110000|2024-08-21 17:41:50|42251.4|42231.4|42249.1|42229.1|42251.4|42231.4|42249.1|42229.1|1
1724262120000|2024-08-21 17:42:00|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|42248.9|42228.9|7
1724262130000|2024-08-21 17:42:10|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|42249.1|42229.1|2
1724262140000|2024-08-21 17:42:20|42248.9|42228.9|42251.6|42231.6|42251.6|42231.6|42246.6|42226.6|2
1724262150000|2024-08-21 17:42:30|42249.1|42229.1|42248.9|42228.9|42249.1|42229.1|42248.9|42228.9|14
1724262160000|2024-08-21 17:42:40|42253.9|42233.9|42256.2|42236.2|42256.2|42236.2|42253.9|42233.9|27
1724262170000|2024-08-21 17:42:50|42253.9|42233.9|42256.6|42236.6|42256.6|42236.6|42251.6|42231.6|8
1724262180000|2024-08-21 17:43:00|42254.3|42234.3|42259.1|42239.1|42259.1|42239.1|42254.3|42234.3|3
1724262190000|2024-08-21 17:43:10|42256.8|42236.8|42256.8|42236.8|42256.8|42236.8|42256.8|42236.8|1
1724262200000|2024-08-21 17:43:20|42256.6|42236.6|42259.1|42239.1|42259.1|42239.1|42254.3|42234.3|1
1724262210000|2024-08-21 17:43:30|||||||||1
1724262220000|2024-08-21 17:43:40|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|2
1724262230000|2024-08-21 17:43:50|42261.6|42241.6|42274.3|42254.3|42274.3|42254.3|42261.6|42241.6|128
1724262240000|2024-08-21 17:44:00|42274.6|42254.6|42276.8|42256.8|42279.3|42259.3|42274.6|42254.6|4
1724262250000|2024-08-21 17:44:10|42276.6|42256.6|42274.3|42254.3|42276.8|42256.8|42272.1|42252.1|14
1724262260000|2024-08-21 17:44:20|42274.6|42254.6|42279.6|42259.6|42279.6|42259.6|42274.6|42254.6|13
1724262270000|2024-08-21 17:44:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42277.1|42257.1|0
1724262280000|2024-08-21 17:44:40|42277.1|42257.1|42272.5|42252.5|42277.1|42257.1|42272.5|42252.5|7
1724262290000|2024-08-21 17:44:50|42270.2|42250.2|42269.6|42249.6|42270.2|42250.2|42269.6|42249.6|10
1724262300000|2024-08-21 17:45:00|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1724262310000|2024-08-21 17:45:10|42272.3|42252.3|42274.6|42254.6|42274.6|42254.6|42272.3|42252.3|3
1724262320000|2024-08-21 17:45:20|||||||||2
1724262330000|2024-08-21 17:45:30|42274.8|42254.8|42285|42265|42285|42265|42274.8|42254.8|12
1724262340000|2024-08-21 17:45:40|42282.7|42262.7|42280.2|42260.2|42282.7|42262.7|42280.2|42260.2|10
1724262350000|2024-08-21 17:45:50|42277.7|42257.7|42277.9|42257.9|42280.2|42260.2|42277.7|42257.7|5
1724262360000|2024-08-21 17:46:00|42277.7|42257.7|42280.2|42260.2|42280.2|42260.2|42277.7|42257.7|7
1724262380000|2024-08-21 17:46:20|42282.5|42262.5|42285|42265|42285|42265|42282.5|42262.5|7
1724262390000|2024-08-21 17:46:30|||||||||1
1724262400000|2024-08-21 17:46:40|42287.3|42267.3|42290.2|42270.2|42290.2|42270.2|42287.3|42267.3|12
1724262410000|2024-08-21 17:46:50|42287.7|42267.7|42290.2|42270.2|42290.2|42270.2|42287.7|42267.7|13
1724262420000|2024-08-21 17:47:00|42292.5|42272.5|42292.5|42272.5|42294.8|42274.8|42290.2|42270.2|20
1724262430000|2024-08-21 17:47:10|42290.2|42270.2|42292.7|42272.7|42295|42275|42290.2|42270.2|6
1724262440000|2024-08-21 17:47:20|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|0
1724262450000|2024-08-21 17:47:30|42292.7|42272.7|42290.2|42270.2|42292.7|42272.7|42290.2|42270.2|1
1724262460000|2024-08-21 17:47:40|42292.7|42272.7|42295|42275|42295|42275|42290.2|42270.2|6
1724262480000|2024-08-21 17:48:00|42295.2|42275.2|42305|42285|42305|42285|42295.2|42275.2|8
1724262500000|2024-08-21 17:48:20|42307.3|42287.3|42305|42285|42307.3|42287.3|42305|42285|3
1724262510000|2024-08-21 17:48:30|||||||||1
1724262520000|2024-08-21 17:48:40|42307.3|42287.3|42307.5|42287.5|42307.5|42287.5|42305.2|42285.2|11
1724262530000|2024-08-21 17:48:50|42305.2|42285.2|42310|42290|42310|42290|42305.2|42285.2|4
1724262540000|2024-08-21 17:49:00|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|0
1724262550000|2024-08-21 17:49:10|42310.5|42290.5|42315|42295|42315|42295|42310.2|42290.2|6
1724262560000|2024-08-21 17:49:20|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|4
1724262570000|2024-08-21 17:49:30|42315|42295|42310.2|42290.2|42315|42295|42310.2|42290.2|12
1724262580000|2024-08-21 17:49:40|42312.5|42292.5|42310|42290|42315|42295|42310|42290|6
1724262590000|2024-08-21 17:49:50|42309.8|42289.8|42307.3|42287.3|42309.8|42289.8|42307.3|42287.3|6
1724262600000|2024-08-21 17:50:00|42305|42285|42302.7|42282.7|42305|42285|42302.7|42282.7|6
1724262610000|2024-08-21 17:50:10|42305|42285|42304.8|42284.8|42305|42285|42302.5|42282.5|1
1724262620000|2024-08-21 17:50:20|||||||||12
1724262630000|2024-08-21 17:50:30|||||||||1
1724262640000|2024-08-21 17:50:40|42305|42285|42305|42285|42305|42285|42305|42285|4
1724262650000|2024-08-21 17:50:50|42307.3|42287.3|42307.1|42287.1|42307.3|42287.3|42307.1|42287.1|19
1724262660000|2024-08-21 17:51:00|||||||||1
1724262680000|2024-08-21 17:51:20|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|2
1724262690000|2024-08-21 17:51:30|42311.9|42291.9|42311.9|42291.9|42314.1|42294.1|42311.6|42291.6|2
1724262700000|2024-08-21 17:51:40|42311.6|42291.6|42313.9|42293.9|42313.9|42293.9|42311.6|42291.6|31
1724262710000|2024-08-21 17:51:50|42311.2|42291.2|42306|42286|42311.2|42291.2|42306|42286|6
1724262720000|2024-08-21 17:52:00|42306.2|42286.2|42303.7|42283.7|42308.7|42288.7|42303.7|42283.7|4
1724262740000|2024-08-21 17:52:20|42301.4|42281.4|42293.9|42273.9|42303.7|42283.7|42293.7|42273.7|8
1724262750000|2024-08-21 17:52:30|42291.6|42271.6|42293.9|42273.9|42293.9|42273.9|42291.6|42271.6|2
1724262760000|2024-08-21 17:52:40|42291.6|42271.6|42286.6|42266.6|42293.9|42273.9|42286.6|42266.6|3
1724262770000|2024-08-21 17:52:50|42288.7|42268.7|42288.9|42268.9|42288.9|42268.9|42288.7|42268.7|36
1724262790000|2024-08-21 17:53:10|42289.2|42269.2|42289.2|42269.2|42291.4|42271.4|42286.7|42266.7|2
1724262800000|2024-08-21 17:53:20|42291.4|42271.4|42291.7|42271.7|42291.7|42271.7|42291.4|42271.4|1
1724262810000|2024-08-21 17:53:30|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42291.7|42271.7|0
1724262820000|2024-08-21 17:53:40|42291.9|42271.9|42291.9|42271.9|42294.4|42274.4|42289.4|42269.4|13
1724262830000|2024-08-21 17:53:50|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1724262840000|2024-08-21 17:54:00|42289.6|42269.6|42294.4|42274.4|42294.4|42274.4|42289.6|42269.6|7
1724262850000|2024-08-21 17:54:10|42294.2|42274.2|42291.9|42271.9|42294.2|42274.2|42289.4|42269.4|2
1724262860000|2024-08-21 17:54:20|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|6
1724262870000|2024-08-21 17:54:30|42294.6|42274.6|42296.9|42276.9|42296.9|42276.9|42294.6|42274.6|2
1724262880000|2024-08-21 17:54:40|42296.7|42276.7|42294.2|42274.2|42296.7|42276.7|42292.1|42272.1|4
1724262890000|2024-08-21 17:54:50|42294.4|42274.4|42291.7|42271.7|42294.4|42274.4|42291.7|42271.7|0
1724262900000|2024-08-21 17:55:00|42291.9|42271.9|42294.4|42274.4|42294.4|42274.4|42289.4|42269.4|3
1724262910000|2024-08-21 17:55:10|42296.9|42276.9|42292.1|42272.1|42296.9|42276.9|42291.9|42271.9|3
1724262920000|2024-08-21 17:55:20|42289.6|42269.6|42289.6|42269.6|42291.9|42271.9|42289.6|42269.6|1
1724262940000|2024-08-21 17:55:40|42292.1|42272.1|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|3
1724262950000|2024-08-21 17:55:50|42289.4|42269.4|42284.6|42264.6|42289.4|42269.4|42284.6|42264.6|3
1724262960000|2024-08-21 17:56:00|42284.2|42264.2|42284.4|42264.4|42284.4|42264.4|42284.2|42264.2|4
1724262980000|2024-08-21 17:56:20|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1724262990000|2024-08-21 17:56:30|42279.4|42259.4|42278.9|42258.9|42284.4|42264.4|42278.7|42258.7|56
1724263000000|2024-08-21 17:56:40|42276.7|42256.7|42281.7|42261.7|42281.7|42261.7|42276.7|42256.7|9
1724263010000|2024-08-21 17:56:50|42281.9|42261.9|42281.7|42261.7|42281.9|42261.9|42281.7|42261.7|0
1724263020000|2024-08-21 17:57:00|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|1
1724263030000|2024-08-21 17:57:10|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|5
1724263040000|2024-08-21 17:57:20|42286.4|42266.4|42291.4|42271.4|42291.4|42271.4|42286.4|42266.4|0
1724263060000|2024-08-21 17:57:40|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|3
1724263070000|2024-08-21 17:57:50|||||||||2
1724263080000|2024-08-21 17:58:00|42289.4|42269.4|42294.4|42274.4|42294.4|42274.4|42289.4|42269.4|4
1724263090000|2024-08-21 17:58:10|42294.2|42274.2|42291.9|42271.9|42294.2|42274.2|42291.9|42271.9|2
1724263100000|2024-08-21 17:58:20|42289.4|42269.4|42289.4|42269.4|42291.9|42271.9|42289.4|42269.4|3
1724263110000|2024-08-21 17:58:30|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|0
1724263120000|2024-08-21 17:58:40|42286.7|42266.7|42289|42269|42289|42269|42284.2|42264.2|13
1724263140000|2024-08-21 17:59:00|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|2
1724263160000|2024-08-21 17:59:20|42289.4|42269.4|42298.5|42278.5|42298.5|42278.5|42289.4|42269.4|3
1724263170000|2024-08-21 17:59:30|42296.2|42276.2|42298.5|42278.5|42298.5|42278.5|42296.2|42276.2|0
1724263180000|2024-08-21 17:59:40|42296|42276|42296|42276|42296|42276|42296|42276|1
1724263190000|2024-08-21 17:59:50|42295.8|42275.8|42293.3|42273.3|42296|42276|42293.3|42273.3|47
1724263200000|2024-08-21 18:00:00|42288.5|42268.5|42291.2|42271.2|42310.8|42290.8|42284|42264|34
1724263210000|2024-08-21 18:00:10|42291|42271|42288.7|42268.7|42293.7|42273.7|42288.7|42268.7|2
1724263220000|2024-08-21 18:00:20|42291|42271|42288.7|42268.7|42291.2|42271.2|42286.5|42266.5|1
1724263230000|2024-08-21 18:00:30|42289|42269|42293.5|42273.5|42293.5|42273.5|42286.5|42266.5|0
1724263240000|2024-08-21 18:00:40|42293.7|42273.7|42296.2|42276.2|42296.2|42276.2|42293.7|42273.7|1
1724263250000|2024-08-21 18:00:50|42293.7|42273.7|42303.7|42283.7|42303.7|42283.7|42293.7|42273.7|4
1724263260000|2024-08-21 18:01:00|42303.5|42283.5|42293.5|42273.5|42306|42286|42293.3|42273.3|5
1724263270000|2024-08-21 18:01:10|42293.7|42273.7|42303.5|42283.5|42303.5|42283.5|42293.7|42273.7|1
1724263280000|2024-08-21 18:01:20|42301|42281|42301|42281|42301|42281|42298.7|42278.7|0
1724263290000|2024-08-21 18:01:30|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1724263300000|2024-08-21 18:01:40|42301.2|42281.2|42301|42281|42301.2|42281.2|42301|42281|0
1724263310000|2024-08-21 18:01:50|42303.5|42283.5|42306|42286|42306|42286|42303.5|42283.5|0
1724263320000|2024-08-21 18:02:00|42306.2|42286.2|42308.7|42288.7|42308.7|42288.7|42306.2|42286.2|7
1724263330000|2024-08-21 18:02:10|42308.5|42288.5|42316|42296|42318.5|42298.5|42306|42286|6
1724263340000|2024-08-21 18:02:20|42311.2|42291.2|42311.3|42291.3|42311.3|42291.3|42308.3|42288.3|28
1724263350000|2024-08-21 18:02:30|42313.5|42293.5|42309|42289|42313.5|42293.5|42309|42289|0
1724263360000|2024-08-21 18:02:40|42308.8|42288.8|42306.3|42286.3|42308.8|42288.8|42304|42284|0
1724263370000|2024-08-21 18:02:50|42304|42284|42301.5|42281.5|42306.5|42286.5|42301.5|42281.5|22
1724263380000|2024-08-21 18:03:00|42306.5|42286.5|42313.8|42293.8|42313.8|42293.8|42306.5|42286.5|10
1724263390000|2024-08-21 18:03:10|42314|42294|42319|42299|42319|42299|42314|42294|1
1724263400000|2024-08-21 18:03:20|42318.8|42298.8|42324|42304|42324|42304|42318.8|42298.8|0
1724263410000|2024-08-21 18:03:30|42323.8|42303.8|42321.5|42301.5|42323.8|42303.8|42321.3|42301.3|2
1724263420000|2024-08-21 18:03:40|42323.8|42303.8|42326|42306|42326.3|42306.3|42321.5|42301.5|3
1724263430000|2024-08-21 18:03:50|42326.3|42306.3|42323.8|42303.8|42326.3|42306.3|42323.8|42303.8|0
1724263440000|2024-08-21 18:04:00|42321.5|42301.5|42323.8|42303.8|42323.8|42303.8|42321.5|42301.5|2
1724263450000|2024-08-21 18:04:10|42324|42304|42323.8|42303.8|42328.8|42308.8|42323.8|42303.8|1
1724263460000|2024-08-21 18:04:20|42326|42306|42321|42301|42326|42306|42321|42301|14
1724263470000|2024-08-21 18:04:30|42318.8|42298.8|42314|42294|42318.8|42298.8|42314|42294|0
1724263480000|2024-08-21 18:04:40|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42313.8|42293.8|5
1724263500000|2024-08-21 18:05:00|42318.5|42298.5|42316.3|42296.3|42318.5|42298.5|42313.8|42293.8|0
1724263510000|2024-08-21 18:05:10|42316|42296|42313.8|42293.8|42316|42296|42313.8|42293.8|1
1724263520000|2024-08-21 18:05:20|42314|42294|42316.3|42296.3|42316.3|42296.3|42314|42294|1
1724263530000|2024-08-21 18:05:30|42318.8|42298.8|42323.8|42303.8|42323.8|42303.8|42318.8|42298.8|2
1724263540000|2024-08-21 18:05:40|42324.2|42304.2|42329|42309|42331.5|42311.5|42324.2|42304.2|1
1724263550000|2024-08-21 18:05:50|42331.3|42311.3|42333.8|42313.8|42333.8|42313.8|42331.3|42311.3|3
1724263560000|2024-08-21 18:06:00|42331.3|42311.3|42328.8|42308.8|42331.3|42311.3|42328.8|42308.8|1
1724263570000|2024-08-21 18:06:10|42328.5|42308.5|42326.3|42306.3|42328.5|42308.5|42326.3|42306.3|3
1724263580000|2024-08-21 18:06:20|42326|42306|42321.5|42301.5|42326|42306|42321.5|42301.5|1
1724263590000|2024-08-21 18:06:30|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|42321.5|42301.5|2
1724263600000|2024-08-21 18:06:40|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|11
1724263620000|2024-08-21 18:07:00|42328.6|42308.6|42334|42314|42334|42314|42328.6|42308.6|1
1724263630000|2024-08-21 18:07:10|42331.5|42311.5|42331.5|42311.5|42333.8|42313.8|42331.5|42311.5|0
1724263640000|2024-08-21 18:07:20|42333.8|42313.8|42333.8|42313.8|42336.3|42316.3|42333.8|42313.8|0
1724263650000|2024-08-21 18:07:30|42336.3|42316.3|42333.8|42313.8|42336.3|42316.3|42333.8|42313.8|0
1724263660000|2024-08-21 18:07:40|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|42336.3|42316.3|1
1724263670000|2024-08-21 18:07:50|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|42338.6|42318.6|0
1724263680000|2024-08-21 18:08:00|42340.8|42320.8|42340.8|42320.8|42343.1|42323.1|42340.8|42320.8|0
1724263690000|2024-08-21 18:08:10|42338.6|42318.6|42333.6|42313.6|42341.1|42321.1|42333.6|42313.6|3
1724263700000|2024-08-21 18:08:20|42333.3|42313.3|42333.6|42313.6|42333.6|42313.6|42331.1|42311.1|1
1724263710000|2024-08-21 18:08:30|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|1
1724263720000|2024-08-21 18:08:40|42333.3|42313.3|42333.6|42313.6|42333.6|42313.6|42333.3|42313.3|0
1724263730000|2024-08-21 18:08:50|42331.3|42311.3|42328.8|42308.8|42331.3|42311.3|42328.6|42308.6|1
1724263740000|2024-08-21 18:09:00|42331.1|42311.1|42328.8|42308.8|42333.6|42313.6|42328.6|42308.6|0
1724263750000|2024-08-21 18:09:10|42331.1|42311.1|42328.8|42308.8|42331.1|42311.1|42328.8|42308.8|0
1724263760000|2024-08-21 18:09:20|42331.1|42311.1|42338.3|42318.3|42338.3|42318.3|42331.1|42311.1|23
1724263770000|2024-08-21 18:09:30|42338.1|42318.1|42335.8|42315.8|42338.1|42318.1|42333.6|42313.6|0
1724263780000|2024-08-21 18:09:40|42333.6|42313.6|42336.1|42316.1|42336.1|42316.1|42333.3|42313.3|0
1724263800000|2024-08-21 18:10:00|42335.8|42315.8|42340.6|42320.6|42340.6|42320.6|42335.8|42315.8|2
1724263810000|2024-08-21 18:10:10|42338.3|42318.3|42340.8|42320.8|42340.8|42320.8|42338.3|42318.3|0
1724263820000|2024-08-21 18:10:20|42338.6|42318.6|42338.6|42318.6|42341.1|42321.1|42338.6|42318.6|1
1724263840000|2024-08-21 18:10:40|42338.3|42318.3|42336.1|42316.1|42338.3|42318.3|42336.1|42316.1|0
1724263850000|2024-08-21 18:10:50|42333.6|42313.6|42331.3|42311.3|42333.6|42313.6|42331.3|42311.3|7
1724263860000|2024-08-21 18:11:00|42333.6|42313.6|42331.1|42311.1|42336.1|42316.1|42331.1|42311.1|3
1724263870000|2024-08-21 18:11:10|42330.8|42310.8|42330.8|42310.8|42330.8|42310.8|42328.6|42308.6|4
1724263880000|2024-08-21 18:11:20|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|0
1724263890000|2024-08-21 18:11:30|42328.6|42308.6|42333.4|42313.4|42333.6|42313.6|42328.6|42308.6|0
1724263900000|2024-08-21 18:11:40|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|42333.6|42313.6|0
1724263910000|2024-08-21 18:11:50|42331.3|42311.3|42333.6|42313.6|42333.6|42313.6|42331.3|42311.3|0
1724263920000|2024-08-21 18:12:00|42335.9|42315.9|42333.6|42313.6|42336.1|42316.1|42333.6|42313.6|0
1724263930000|2024-08-21 18:12:10|42333.4|42313.4|42333.6|42313.6|42333.6|42313.6|42330.9|42310.9|2
1724263940000|2024-08-21 18:12:20|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|4
1724263950000|2024-08-21 18:12:30|42336.1|42316.1|42338.6|42318.6|42338.6|42318.6|42336.1|42316.1|1
1724263960000|2024-08-21 18:12:40|42338.8|42318.8|42343.6|42323.6|42343.6|42323.6|42338.6|42318.6|1
1724263970000|2024-08-21 18:12:50|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|0
1724263980000|2024-08-21 18:13:00|42340.9|42320.9|42341.1|42321.1|42341.3|42321.3|42340.9|42320.9|0
1724263990000|2024-08-21 18:13:10|42343.4|42323.4|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|0
1724264000000|2024-08-21 18:13:20|42341.1|42321.1|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|1
1724264020000|2024-08-21 18:13:40|42341.3|42321.3|42343.8|42323.8|42343.8|42323.8|42341.3|42321.3|2
1724264030000|2024-08-21 18:13:50|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|6
1724264040000|2024-08-21 18:14:00|42349|42329|42351.5|42331.5|42351.5|42331.5|42349|42329|0
1724264050000|2024-08-21 18:14:10|42351.3|42331.3|42356.1|42336.1|42356.1|42336.1|42351.3|42331.3|2
1724264060000|2024-08-21 18:14:20|42358.4|42338.4|42358.6|42338.6|42358.6|42338.6|42358.4|42338.4|5
1724264070000|2024-08-21 18:14:30|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|12
1724264080000|2024-08-21 18:14:40|||||||||1
1724264090000|2024-08-21 18:14:50|||||||||2
1724264100000|2024-08-21 18:15:00|42361.5|42341.5|42373.6|42353.6|42373.6|42353.6|42361.5|42341.5|53
1724264110000|2024-08-21 18:15:10|42373.8|42353.8|42378.6|42358.6|42378.6|42358.6|42373.8|42353.8|12
1724264120000|2024-08-21 18:15:20|42376.3|42356.3|42378.6|42358.6|42378.6|42358.6|42376.1|42356.1|7
1724264130000|2024-08-21 18:15:30|42380.9|42360.9|42381.1|42361.1|42381.1|42361.1|42380.9|42360.9|2
1724264140000|2024-08-21 18:15:40|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42378.6|42358.6|6
1724264150000|2024-08-21 18:15:50|42383.6|42363.6|42383.6|42363.6|42383.6|42363.6|42381.3|42361.3|27
1724264160000|2024-08-21 18:16:00|42384|42364|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|3
1724264170000|2024-08-21 18:16:10|42382|42362|42382.2|42362.2|42384.7|42364.7|42382|42362|2
1724264180000|2024-08-21 18:16:20|42384.7|42364.7|42384.5|42364.5|42384.9|42364.9|42382.2|42362.2|5
1724264190000|2024-08-21 18:16:30|42382.2|42362.2|42387|42367|42387|42367|42382.2|42362.2|3
1724264200000|2024-08-21 18:16:40|42384.7|42364.7|42387|42367|42387|42367|42384.5|42364.5|0
1724264210000|2024-08-21 18:16:50|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|0
1724264220000|2024-08-21 18:17:00|42387|42367|42389.7|42369.7|42389.7|42369.7|42387|42367|11
1724264230000|2024-08-21 18:17:10|42389.9|42369.9|42431.5|42411.5|42446.3|42426.3|42389.3|42369.3|133
1724264240000|2024-08-21 18:17:20|42429|42409|42431.5|42411.5|42431.8|42411.8|42429|42409|8
1724264250000|2024-08-21 18:17:30|42431.8|42411.8|42431.5|42411.5|42434|42414|42429|42409|9
1724264260000|2024-08-21 18:17:40|42431.8|42411.8|42434|42414|42434|42414|42429|42409|15
1724264270000|2024-08-21 18:17:50|42436.8|42416.8|42444|42424|42444|42424|42436.8|42416.8|13
1724264280000|2024-08-21 18:18:00|42446.3|42426.3|42446.5|42426.5|42448.8|42428.8|42446.3|42426.3|16
1724264290000|2024-08-21 18:18:10|42446.8|42426.8|42448.8|42428.8|42448.8|42428.8|42446.5|42426.5|6
1724264300000|2024-08-21 18:18:20|42446.5|42426.5|42449|42429|42451.3|42431.3|42446.5|42426.5|6
1724264310000|2024-08-21 18:18:30|42451.3|42431.3|42453.8|42433.8|42453.8|42433.8|42446.3|42426.3|6
1724264320000|2024-08-21 18:18:40|42453.6|42433.6|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|5
1724264330000|2024-08-21 18:18:50|42451.3|42431.3|42449|42429|42451.5|42431.5|42449|42429|0
1724264340000|2024-08-21 18:19:00|42448.8|42428.8|42446.1|42426.1|42448.8|42428.8|42445.9|42425.9|6
1724264350000|2024-08-21 18:19:10|42443.6|42423.6|42436.3|42416.3|42443.6|42423.6|42436.3|42416.3|6
1724264360000|2024-08-21 18:19:20|42434|42414|42431.5|42411.5|42434|42414|42431.5|42411.5|6
1724264370000|2024-08-21 18:19:30|42433.8|42413.8|42428.8|42408.8|42433.8|42413.8|42428.8|42408.8|3
1724264380000|2024-08-21 18:19:40|42426.5|42406.5|42428.8|42408.8|42428.8|42408.8|42423.8|42403.8|0
1724264390000|2024-08-21 18:19:50|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|0
1724264400000|2024-08-21 18:20:00|42433.6|42413.6|42433.6|42413.6|42435.9|42415.9|42433.6|42413.6|6
1724264410000|2024-08-21 18:20:10|||||||||1
1724264420000|2024-08-21 18:20:20|42433.8|42413.8|42433.6|42413.6|42433.8|42413.8|42433.6|42413.6|0
1724264430000|2024-08-21 18:20:30|42431.3|42411.3|42431.3|42411.3|42433.6|42413.6|42431.3|42411.3|0
1724264440000|2024-08-21 18:20:40|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|1
1724264450000|2024-08-21 18:20:50|42434.1|42414.1|42429.1|42409.1|42434.1|42414.1|42429.1|42409.1|5
1724264460000|2024-08-21 18:21:00|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|1
1724264470000|2024-08-21 18:21:10|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42421.8|42401.8|3
1724264480000|2024-08-21 18:21:20|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42424.1|42404.1|0
1724264490000|2024-08-21 18:21:30|42424.1|42404.1|42423.8|42403.8|42426.3|42406.3|42423.8|42403.8|5
1724264500000|2024-08-21 18:21:40|42424.1|42404.1|42428.6|42408.6|42428.6|42408.6|42424.1|42404.1|3
1724264510000|2024-08-21 18:21:50|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|2
1724264520000|2024-08-21 18:22:00|42428.8|42408.8|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|1
1724264530000|2024-08-21 18:22:10|42428.8|42408.8|42426.1|42406.1|42431.1|42411.1|42426.1|42406.1|1
1724264540000|2024-08-21 18:22:20|42423.8|42403.8|42428.8|42408.8|42428.8|42408.8|42423.8|42403.8|6
1724264550000|2024-08-21 18:22:30|42429.1|42409.1|42433.6|42413.6|42433.6|42413.6|42429.1|42409.1|2
1724264560000|2024-08-21 18:22:40|42428.8|42408.8|42433.8|42413.8|42433.8|42413.8|42428.8|42408.8|0
1724264570000|2024-08-21 18:22:50|42429.1|42409.1|42431.6|42411.6|42431.6|42411.6|42429.1|42409.1|3
1724264580000|2024-08-21 18:23:00|42433.8|42413.8|42433.8|42413.8|42434.1|42414.1|42431.6|42411.6|1
1724264590000|2024-08-21 18:23:10|42431.6|42411.6|42434.1|42414.1|42434.1|42414.1|42431.6|42411.6|13
1724264600000|2024-08-21 18:23:20|42436.3|42416.3|42441.3|42421.3|42441.3|42421.3|42436.3|42416.3|3
1724264610000|2024-08-21 18:23:30|42443.6|42423.6|42448.8|42428.8|42448.8|42428.8|42443.6|42423.6|9
1724264620000|2024-08-21 18:23:40|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|0
1724264630000|2024-08-21 18:23:50|||||||||1
1724264640000|2024-08-21 18:24:00|42454.1|42434.1|42456.6|42436.6|42456.8|42436.8|42454.1|42434.1|30
1724264650000|2024-08-21 18:24:10|||||||||4
1724264660000|2024-08-21 18:24:20|42456.3|42436.3|42454.1|42434.1|42456.3|42436.3|42454.1|42434.1|1
1724264670000|2024-08-21 18:24:30|42451.8|42431.8|42449.3|42429.3|42451.8|42431.8|42449.1|42429.1|2
1724264680000|2024-08-21 18:24:40|42453.9|42433.9|42453.6|42433.6|42453.9|42433.9|42453.6|42433.6|2
1724264690000|2024-08-21 18:24:50|42451.4|42431.4|42453.6|42433.6|42453.6|42433.6|42451.1|42431.1|1
1724264700000|2024-08-21 18:25:00|42453.9|42433.9|42456.4|42436.4|42456.4|42436.4|42453.9|42433.9|9
1724264710000|2024-08-21 18:25:10|||||||||1
1724264720000|2024-08-21 18:25:20|42458.9|42438.9|42466.4|42446.4|42466.4|42446.4|42458.9|42438.9|3
1724264730000|2024-08-21 18:25:30|42468.6|42448.6|42466.4|42446.4|42468.6|42448.6|42466.4|42446.4|0
1724264740000|2024-08-21 18:25:40|42466.1|42446.1|42464.1|42444.1|42466.1|42446.1|42463.9|42443.9|6
1724264750000|2024-08-21 18:25:50|42466.4|42446.4|42464.1|42444.1|42468.6|42448.6|42464.1|42444.1|0
1724264760000|2024-08-21 18:26:00|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|3
1724264770000|2024-08-21 18:26:10|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|42464.1|42444.1|0
1724264780000|2024-08-21 18:26:20|42463.9|42443.9|42461.4|42441.4|42464.1|42444.1|42461.4|42441.4|4
1724264800000|2024-08-21 18:26:40|42459.1|42439.1|42451.4|42431.4|42459.1|42439.1|42451.4|42431.4|29
1724264810000|2024-08-21 18:26:50|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|0
1724264820000|2024-08-21 18:27:00|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|6
1724264830000|2024-08-21 18:27:10|42446.4|42426.4|42443.9|42423.9|42446.4|42426.4|42443.6|42423.6|2
1724264840000|2024-08-21 18:27:20|42444.1|42424.1|42446.4|42426.4|42448.6|42428.6|42444.1|42424.1|0
1724264850000|2024-08-21 18:27:30|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|0
1724264860000|2024-08-21 18:27:40|42446.4|42426.4|42448.9|42428.9|42448.9|42428.9|42446.4|42426.4|0
1724264870000|2024-08-21 18:27:50|||||||||2
1724264880000|2024-08-21 18:28:00|42453.6|42433.6|42456.4|42436.4|42456.4|42436.4|42453.6|42433.6|8
1724264890000|2024-08-21 18:28:10|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|8
1724264900000|2024-08-21 18:28:20|42459.1|42439.1|42461.4|42441.4|42461.6|42441.6|42456.6|42436.6|7
1724264910000|2024-08-21 18:28:30|42459.1|42439.1|42479.1|42459.1|42481.4|42461.4|42459.1|42439.1|99
1724264920000|2024-08-21 18:28:40|42479.5|42459.5|42494.3|42474.3|42494.5|42474.5|42479.5|42459.5|94
1724264930000|2024-08-21 18:28:50|42494.5|42474.5|42491.8|42471.8|42494.5|42474.5|42489.5|42469.5|27
1724264940000|2024-08-21 18:29:00|42492|42472|42494.5|42474.5|42497.2|42477.2|42492|42472|35
1724264950000|2024-08-21 18:29:10|42494.7|42474.7|42492.3|42472.3|42494.8|42474.8|42492.3|42472.3|11
1724264960000|2024-08-21 18:29:20|42489.8|42469.8|42484.3|42464.3|42489.8|42469.8|42484.3|42464.3|6
1724264990000|2024-08-21 18:29:50|42479.5|42459.5|42476.8|42456.8|42479.5|42459.5|42476.8|42456.8|14
1724265000000|2024-08-21 18:30:00|42477|42457|42476.8|42456.8|42477|42457|42476.8|42456.8|2
1724265010000|2024-08-21 18:30:10|42479.3|42459.3|42477|42457|42479.3|42459.3|42474.5|42454.5|1
1724265020000|2024-08-21 18:30:20|42479.3|42459.3|42479.3|42459.3|42479.5|42459.5|42477|42457|1
1724265030000|2024-08-21 18:30:30|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|0
1724265040000|2024-08-21 18:30:40|42479.3|42459.3|42479.5|42459.5|42479.5|42459.5|42479.3|42459.3|0
1724265050000|2024-08-21 18:30:50|42477|42457|42479.5|42459.5|42479.5|42459.5|42477|42457|0
1724265060000|2024-08-21 18:31:00|42479.3|42459.3|42477|42457|42479.5|42459.5|42477|42457|1
1724265070000|2024-08-21 18:31:10|42479.3|42459.3|42479.3|42459.3|42479.5|42459.5|42479.3|42459.3|1
1724265080000|2024-08-21 18:31:20|42479.1|42459.1|42474.5|42454.5|42479.1|42459.1|42474.5|42454.5|0
1724265090000|2024-08-21 18:31:30|42474.8|42454.8|42479.3|42459.3|42479.3|42459.3|42474.8|42454.8|2
1724265100000|2024-08-21 18:31:40|42479.5|42459.5|42479.3|42459.3|42479.5|42459.5|42479.3|42459.3|0
1724265110000|2024-08-21 18:31:50|42479.5|42459.5|42474.5|42454.5|42479.5|42459.5|42474.5|42454.5|3
1724265140000|2024-08-21 18:32:20|42476.8|42456.8|42477|42457|42477|42457|42476.8|42456.8|14
1724265150000|2024-08-21 18:32:30|42479.5|42459.5|42476.8|42456.8|42479.5|42459.5|42476.8|42456.8|1
1724265170000|2024-08-21 18:32:50|||||||||1
1724265180000|2024-08-21 18:33:00|42477|42457|42479.3|42459.3|42479.3|42459.3|42477|42457|1
1724265190000|2024-08-21 18:33:10|42479.5|42459.5|42474.5|42454.5|42481.6|42461.6|42474.5|42454.5|1
1724265200000|2024-08-21 18:33:20|42477|42457|42477|42457|42477|42457|42474.5|42454.5|0
1724265210000|2024-08-21 18:33:30|42476.8|42456.8|42477|42457|42477|42457|42474.5|42454.5|0
1724265220000|2024-08-21 18:33:40|42476.8|42456.8|42477.1|42457.1|42477.1|42457.1|42474.5|42454.5|0
1724265230000|2024-08-21 18:33:50|42474.6|42454.6|42474.3|42454.3|42474.6|42454.6|42474.3|42454.3|13
1724265240000|2024-08-21 18:34:00|42472.1|42452.1|42467.1|42447.1|42472.1|42452.1|42467.1|42447.1|8
1724265250000|2024-08-21 18:34:10|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|1
1724265260000|2024-08-21 18:34:20|42469.6|42449.6|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|1
1724265270000|2024-08-21 18:34:30|42469.6|42449.6|42474.1|42454.1|42474.1|42454.1|42469.6|42449.6|0
1724265280000|2024-08-21 18:34:40|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42469.6|42449.6|1
1724265290000|2024-08-21 18:34:50|42474.1|42454.1|42471.8|42451.8|42474.1|42454.1|42471.8|42451.8|1
1724265300000|2024-08-21 18:35:00|42469.6|42449.6|42464.6|42444.6|42471.8|42451.8|42464.6|42444.6|4
1724265310000|2024-08-21 18:35:10|42462.1|42442.1|42461.8|42441.8|42462.1|42442.1|42461.8|42441.8|8
1724265320000|2024-08-21 18:35:20|42461.6|42441.6|42459.1|42439.1|42461.6|42441.6|42459.1|42439.1|15
1724265330000|2024-08-21 18:35:30|42456.8|42436.8|42449.6|42429.6|42456.8|42436.8|42449.6|42429.6|1
1724265340000|2024-08-21 18:35:40|42449.3|42429.3|42444.3|42424.3|42449.3|42429.3|42444.3|42424.3|0
1724265350000|2024-08-21 18:35:50|42444.1|42424.1|42436.8|42416.8|42444.1|42424.1|42436.8|42416.8|6
1724265360000|2024-08-21 18:36:00|42436.6|42416.6|42436.6|42416.6|42439.1|42419.1|42436.6|42416.6|3
1724265370000|2024-08-21 18:36:10|42434.1|42414.1|42436.6|42416.6|42436.6|42416.6|42434.1|42414.1|1
1724265380000|2024-08-21 18:36:20|42438.9|42418.9|42439.1|42419.1|42439.1|42419.1|42436.6|42416.6|0
1724265390000|2024-08-21 18:36:30|42439.3|42419.3|42443.9|42423.9|42443.9|42423.9|42439.3|42419.3|2
1724265400000|2024-08-21 18:36:40|42441.6|42421.6|42439.3|42419.3|42441.6|42421.6|42439.3|42419.3|0
1724265410000|2024-08-21 18:36:50|42439.1|42419.1|42439.1|42419.1|42439.1|42419.1|42439.1|42419.1|1
1724265420000|2024-08-21 18:37:00|42441.8|42421.8|42439.1|42419.1|42444.1|42424.1|42439.1|42419.1|3
1724265430000|2024-08-21 18:37:10|42441.4|42421.4|42441.6|42421.6|42441.6|42421.6|42441.4|42421.4|0
1724265440000|2024-08-21 18:37:20|42439.1|42419.1|42439.1|42419.1|42439.1|42419.1|42439.1|42419.1|0
1724265450000|2024-08-21 18:37:30|42436.8|42416.8|42439.1|42419.1|42441.4|42421.4|42436.8|42416.8|3
1724265460000|2024-08-21 18:37:40|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|42441.4|42421.4|0
1724265470000|2024-08-21 18:37:50|42439.1|42419.1|42438.9|42418.9|42441.4|42421.4|42438.9|42418.9|2
1724265480000|2024-08-21 18:38:00|42439.1|42419.1|42444.1|42424.1|42444.1|42424.1|42439.1|42419.1|8
1724265490000|2024-08-21 18:38:10|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|0
1724265500000|2024-08-21 18:38:20|42448.9|42428.9|42449.1|42429.1|42449.1|42429.1|42446.6|42426.6|1
1724265510000|2024-08-21 18:38:30|42451.4|42431.4|42453.7|42433.7|42453.7|42433.7|42451.4|42431.4|0
1724265520000|2024-08-21 18:38:40|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42446.6|42426.6|1
1724265530000|2024-08-21 18:38:50|42448.7|42428.7|42446.4|42426.4|42448.7|42428.7|42446.4|42426.4|3
1724265540000|2024-08-21 18:39:00|42448.7|42428.7|42448.9|42428.9|42448.9|42428.9|42448.7|42428.7|2
1724265550000|2024-08-21 18:39:10|||||||||1
1724265560000|2024-08-21 18:39:20|||||||||3
1724265570000|2024-08-21 18:39:30|42451.4|42431.4|42456.4|42436.4|42456.4|42436.4|42451.4|42431.4|26
1724265580000|2024-08-21 18:39:40|42458.7|42438.7|42463.7|42443.7|42466|42446|42458.7|42438.7|0
1724265590000|2024-08-21 18:39:50|42461.4|42441.4|42463.9|42443.9|42463.9|42443.9|42461.4|42441.4|4
1724265600000|2024-08-21 18:40:00|42461.4|42441.4|42461.4|42441.4|42461.4|42441.4|42461.4|42441.4|5
1724265610000|2024-08-21 18:40:10|||||||||6
1724265620000|2024-08-21 18:40:20|42461.2|42441.2|42464.1|42444.1|42464.1|42444.1|42461.2|42441.2|11
1724265630000|2024-08-21 18:40:30|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|42461.6|42441.6|0
1724265650000|2024-08-21 18:40:50|42459.4|42439.4|42461.6|42441.6|42461.6|42441.6|42459.4|42439.4|0
1724265660000|2024-08-21 18:41:00|42461.9|42441.9|42461.9|42441.9|42464.4|42444.4|42461.6|42441.6|2
1724265670000|2024-08-21 18:41:10|42461.6|42441.6|42459.4|42439.4|42461.6|42441.6|42459.4|42439.4|1
1724265680000|2024-08-21 18:41:20|42457.1|42437.1|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|0
1724265690000|2024-08-21 18:41:30|42461.6|42441.6|42464.1|42444.1|42464.1|42444.1|42459.4|42439.4|26
1724265700000|2024-08-21 18:41:40|42459.6|42439.6|42459.4|42439.4|42459.6|42439.6|42457.1|42437.1|23
1724265710000|2024-08-21 18:41:50|42461.6|42441.6|42464.6|42444.6|42464.6|42444.6|42461.6|42441.6|1
1724265720000|2024-08-21 18:42:00|42466.9|42446.9|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|2
1724265740000|2024-08-21 18:42:20|42462.3|42442.3|42457.1|42437.1|42462.3|42442.3|42457.1|42437.1|32
1724265750000|2024-08-21 18:42:30|42456.9|42436.9|42452.1|42432.1|42456.9|42436.9|42452.1|42432.1|1
1724265760000|2024-08-21 18:42:40|42449.8|42429.8|42449.2|42429.2|42449.8|42429.8|42447.3|42427.3|2
1724265770000|2024-08-21 18:42:50|42446.9|42426.9|42444.6|42424.6|42446.9|42426.9|42444.6|42424.6|1
1724265800000|2024-08-21 18:43:20|42442.1|42422.1|42441.9|42421.9|42442.1|42422.1|42441.9|42421.9|5
1724265810000|2024-08-21 18:43:30|42439.6|42419.6|42439.4|42419.4|42439.6|42419.6|42439.4|42419.4|0
1724265830000|2024-08-21 18:43:50|42441.7|42421.7|42441.9|42421.9|42441.9|42421.9|42441.7|42421.7|2
1724265840000|2024-08-21 18:44:00|42442.3|42422.3|42444.6|42424.6|42444.6|42424.6|42442.3|42422.3|5
1724265860000|2024-08-21 18:44:20|||||||||1
1724265870000|2024-08-21 18:44:30|42449.2|42429.2|42449.6|42429.6|42449.6|42429.6|42447.1|42427.1|11
1724265880000|2024-08-21 18:44:40|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.4|42424.4|1
1724265890000|2024-08-21 18:44:50|42444.4|42424.4|42444.4|42424.4|42444.6|42424.6|42444.4|42424.4|1
1724265900000|2024-08-21 18:45:00|42444.6|42424.6|42442.1|42422.1|42444.6|42424.6|42442.1|42422.1|1
1724265910000|2024-08-21 18:45:10|42441.9|42421.9|42437.1|42417.1|42441.9|42421.9|42437.1|42417.1|0
1724265920000|2024-08-21 18:45:20|42436.9|42416.9|42431.9|42411.9|42436.9|42416.9|42429.6|42409.6|0
1724265940000|2024-08-21 18:45:40|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42431.9|42411.9|2
1724265950000|2024-08-21 18:45:50|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|2
1724265960000|2024-08-21 18:46:00|42432.1|42412.1|42429.6|42409.6|42434.4|42414.4|42429.6|42409.6|0
1724265970000|2024-08-21 18:46:10|42434.2|42414.2|42434.4|42414.4|42434.4|42414.4|42434.2|42414.2|1
1724265990000|2024-08-21 18:46:30|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|0
1724266010000|2024-08-21 18:46:50|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1724266020000|2024-08-21 18:47:00|42434.6|42414.6|42434.4|42414.4|42434.6|42414.6|42434.4|42414.4|0
1724266030000|2024-08-21 18:47:10|42434.6|42414.6|42432.1|42412.1|42434.6|42414.6|42432.1|42412.1|0
1724266040000|2024-08-21 18:47:20|42432.3|42412.3|42431.9|42411.9|42434.6|42414.6|42431.9|42411.9|2
1724266050000|2024-08-21 18:47:30|42434.2|42414.2|42436.9|42416.9|42436.9|42416.9|42434.2|42414.2|5
1724266060000|2024-08-21 18:47:40|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|1
1724266070000|2024-08-21 18:47:50|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|1
1724266080000|2024-08-21 18:48:00|42439.4|42419.4|42437.1|42417.1|42439.4|42419.4|42437.1|42417.1|0
1724266090000|2024-08-21 18:48:10|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42437.1|42417.1|0
1724266100000|2024-08-21 18:48:20|42439.6|42419.6|42441.9|42421.9|42441.9|42421.9|42439.6|42419.6|1
1724266110000|2024-08-21 18:48:30|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|0
1724266120000|2024-08-21 18:48:40|42441.7|42421.7|42441.7|42421.7|42441.7|42421.7|42439.4|42419.4|0
1724266130000|2024-08-21 18:48:50|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|0
1724266150000|2024-08-21 18:49:10|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.4|42419.4|0
1724266160000|2024-08-21 18:49:20|42439.4|42419.4|42439.6|42419.6|42441.9|42421.9|42437.1|42417.1|0
1724266170000|2024-08-21 18:49:30|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|0
1724266180000|2024-08-21 18:49:40|42439.6|42419.6|42439.6|42419.6|42441.9|42421.9|42439.6|42419.6|3
1724266190000|2024-08-21 18:49:50|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42439.6|42419.6|0
1724266200000|2024-08-21 18:50:00|42439.6|42419.6|42439.4|42419.4|42439.6|42419.6|42437.1|42417.1|1
1724266210000|2024-08-21 18:50:10|42437.1|42417.1|42439.6|42419.6|42439.6|42419.6|42437.1|42417.1|2
1724266220000|2024-08-21 18:50:20|42439.4|42419.4|42439.4|42419.4|42439.6|42419.6|42437.1|42417.1|1
1724266230000|2024-08-21 18:50:30|42439.6|42419.6|42437.1|42417.1|42439.6|42419.6|42437.1|42417.1|0
1724266240000|2024-08-21 18:50:40|42439.6|42419.6|42439.4|42419.4|42441.9|42421.9|42439.4|42419.4|1
1724266260000|2024-08-21 18:51:00|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|0
1724266270000|2024-08-21 18:51:10|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42439.6|42419.6|0
1724266280000|2024-08-21 18:51:20|42439.8|42419.8|42439.8|42419.8|42439.8|42419.8|42439.6|42419.6|4
1724266290000|2024-08-21 18:51:30|42442.1|42422.1|42441.9|42421.9|42442.1|42422.1|42441.9|42421.9|0
1724266300000|2024-08-21 18:51:40|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|1
1724266310000|2024-08-21 18:51:50|42444.4|42424.4|42439.6|42419.6|42444.4|42424.4|42439.6|42419.6|1
1724266320000|2024-08-21 18:52:00|||||||||1
1724266340000|2024-08-21 18:52:20|42437.4|42417.4|42437.1|42417.1|42437.4|42417.4|42434.9|42414.9|1
1724266350000|2024-08-21 18:52:30|42436.9|42416.9|42434.6|42414.6|42436.9|42416.9|42434.6|42414.6|0
1724266360000|2024-08-21 18:52:40|42436.9|42416.9|42434.6|42414.6|42437.1|42417.1|42434.6|42414.6|1
1724266370000|2024-08-21 18:52:50|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1724266380000|2024-08-21 18:53:00|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42432.1|42412.1|3
1724266390000|2024-08-21 18:53:10|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|1
1724266400000|2024-08-21 18:53:20|42439.4|42419.4|42439.6|42419.6|42439.6|42419.6|42439.4|42419.4|0
1724266410000|2024-08-21 18:53:30|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|0
1724266420000|2024-08-21 18:53:40|42442.1|42422.1|42441.9|42421.9|42442.1|42422.1|42439.6|42419.6|1
1724266440000|2024-08-21 18:54:00|42442.1|42422.1|42441.9|42421.9|42442.1|42422.1|42441.9|42421.9|1
1724266450000|2024-08-21 18:54:10|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|3
1724266470000|2024-08-21 18:54:30|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|0
1724266480000|2024-08-21 18:54:40|42444.4|42424.4|42446.9|42426.9|42449.2|42429.2|42444.4|42424.4|2
1724266490000|2024-08-21 18:54:50|42449.2|42429.2|42446.9|42426.9|42449.2|42429.2|42446.9|42426.9|3
1724266500000|2024-08-21 18:55:00|42449.2|42429.2|42444.6|42424.6|42449.2|42429.2|42444.6|42424.6|0
1724266510000|2024-08-21 18:55:10|42442.4|42422.4|42444.6|42424.6|42444.6|42424.6|42442.4|42422.4|0
1724266530000|2024-08-21 18:55:30|42446.9|42426.9|42449.4|42429.4|42449.4|42429.4|42446.9|42426.9|0
1724266540000|2024-08-21 18:55:40|42447.1|42427.1|42449.4|42429.4|42449.4|42429.4|42447.1|42427.1|0
1724266550000|2024-08-21 18:55:50|42447.1|42427.1|42449.4|42429.4|42449.4|42429.4|42447.1|42427.1|0
1724266560000|2024-08-21 18:56:00|42447.1|42427.1|42446.9|42426.9|42449.4|42429.4|42446.9|42426.9|2
1724266570000|2024-08-21 18:56:10|42444.6|42424.6|42444.4|42424.4|42444.6|42424.6|42442.1|42422.1|2
1724266590000|2024-08-21 18:56:30|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1724266600000|2024-08-21 18:56:40|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|0
1724266610000|2024-08-21 18:56:50|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|0
1724266620000|2024-08-21 18:57:00|42441.9|42421.9|42437.2|42417.2|42441.9|42421.9|42434.9|42414.9|0
1724266630000|2024-08-21 18:57:10|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|5
1724266640000|2024-08-21 18:57:20|42441.7|42421.7|42439.4|42419.4|42441.7|42421.7|42439.4|42419.4|0
1724266650000|2024-08-21 18:57:30|42441.7|42421.7|42444.2|42424.2|42444.2|42424.2|42439.4|42419.4|0
1724266660000|2024-08-21 18:57:40|42441.9|42421.9|42442.2|42422.2|42442.2|42422.2|42441.9|42421.9|1
1724266680000|2024-08-21 18:58:00|42439.7|42419.7|42444.4|42424.4|42444.4|42424.4|42439.7|42419.7|1
1724266690000|2024-08-21 18:58:10|42442.2|42422.2|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|0
1724266700000|2024-08-21 18:58:20|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|0
1724266720000|2024-08-21 18:58:40|42437.2|42417.2|42436.9|42416.9|42437.2|42417.2|42436.9|42416.9|0
1724266740000|2024-08-21 18:59:00|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|0
1724266750000|2024-08-21 18:59:10|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|6
1724266760000|2024-08-21 18:59:20|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|1
1724266770000|2024-08-21 18:59:30|42434.7|42414.7|42429.7|42409.7|42434.7|42414.7|42429.7|42409.7|1
1724266790000|2024-08-21 18:59:50|||||||||1
1724266800000|2024-08-21 19:00:00|42434.4|42414.4|42434.7|42414.7|42434.7|42414.7|42432.2|42412.2|1
1724266820000|2024-08-21 19:00:20|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|2
1724266830000|2024-08-21 19:00:30|42434.9|42414.9|42439.7|42419.7|42439.7|42419.7|42434.9|42414.9|7
1724266840000|2024-08-21 19:00:40|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|5
1724266850000|2024-08-21 19:00:50|42452.4|42432.4|42444.7|42424.7|42452.4|42432.4|42444.7|42424.7|22
1724266860000|2024-08-21 19:01:00|42442.4|42422.4|42437.2|42417.2|42442.4|42422.4|42437.2|42417.2|1
1724266870000|2024-08-21 19:01:10|42437|42417|42434.5|42414.5|42437|42417|42434.5|42414.5|14
1724266880000|2024-08-21 19:01:20|42434.2|42414.2|42432|42412|42434.2|42414.2|42432|42412|0
1724266890000|2024-08-21 19:01:30|42429.5|42409.5|42429.2|42409.2|42429.5|42409.5|42429.2|42409.2|4
1724266910000|2024-08-21 19:01:50|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|10
1724266920000|2024-08-21 19:02:00|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|42426.7|42406.7|1
1724266930000|2024-08-21 19:02:10|42424.2|42404.2|42421.7|42401.7|42424.2|42404.2|42421.7|42401.7|1
1724266940000|2024-08-21 19:02:20|42419.2|42399.2|42419.2|42399.2|42421.7|42401.7|42419.2|42399.2|0
1724266950000|2024-08-21 19:02:30|42419.5|42399.5|42421.7|42401.7|42424.2|42404.2|42419.5|42399.5|1
1724266960000|2024-08-21 19:02:40|42424|42404|42421.7|42401.7|42424|42404|42421.7|42401.7|0
1724266970000|2024-08-21 19:02:50|42424|42404|42424|42404|42424|42404|42421.7|42401.7|0
1724266980000|2024-08-21 19:03:00|42421.7|42401.7|42424|42404|42424|42404|42421.7|42401.7|2
1724266990000|2024-08-21 19:03:10|42421.7|42401.7|42424.2|42404.2|42424.2|42404.2|42421.7|42401.7|1
1724267000000|2024-08-21 19:03:20|42424|42404|42424|42404|42424|42404|42424|42404|2
1724267010000|2024-08-21 19:03:30|42426.3|42406.3|42426.7|42406.7|42426.7|42406.7|42424|42404|1
1724267030000|2024-08-21 19:03:50|42426.5|42406.5|42426.5|42406.5|42429|42409|42426.5|42406.5|1
1724267040000|2024-08-21 19:04:00|42424|42404|42424|42404|42424|42404|42424|42404|4
1724267060000|2024-08-21 19:04:20|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|0
1724267070000|2024-08-21 19:04:30|||||||||2
1724267080000|2024-08-21 19:04:40|||||||||1
1724267090000|2024-08-21 19:04:50|42418.8|42398.8|42413.6|42393.6|42418.8|42398.8|42413.6|42393.6|35
1724267100000|2024-08-21 19:05:00|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|42411.3|42391.3|0
1724267110000|2024-08-21 19:05:10|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|2
1724267130000|2024-08-21 19:05:30|42408.8|42388.8|42406.5|42386.5|42408.8|42388.8|42406.5|42386.5|1
1724267140000|2024-08-21 19:05:40|42408.8|42388.8|42406.1|42386.1|42408.8|42388.8|42406.1|42386.1|0
1724267150000|2024-08-21 19:05:50|42406.3|42386.3|42403.8|42383.8|42406.3|42386.3|42403.8|42383.8|1
1724267170000|2024-08-21 19:06:10|42403.6|42383.6|42403.6|42383.6|42403.6|42383.6|42403.6|42383.6|2
1724267190000|2024-08-21 19:06:30|42403.4|42383.4|42398.8|42378.8|42403.4|42383.4|42398.8|42378.8|12
1724267200000|2024-08-21 19:06:40|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|42396.3|42376.3|7
1724267210000|2024-08-21 19:06:50|||||||||1
1724267230000|2024-08-21 19:07:10|||||||||1
1724267240000|2024-08-21 19:07:20|42398.6|42378.6|42396.3|42376.3|42398.6|42378.6|42396.3|42376.3|1
1724267250000|2024-08-21 19:07:30|42396.1|42376.1|42396.3|42376.3|42398.8|42378.8|42396.1|42376.1|4
1724267260000|2024-08-21 19:07:40|42398.6|42378.6|42403.8|42383.8|42403.8|42383.8|42398.6|42378.6|26
1724267270000|2024-08-21 19:07:50|42404|42384|42404|42384|42404|42384|42404|42384|1
1724267280000|2024-08-21 19:08:00|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.5|42381.5|3
1724267300000|2024-08-21 19:08:20|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|0
1724267310000|2024-08-21 19:08:30|42404|42384|42404|42384|42404|42384|42404|42384|5
1724267320000|2024-08-21 19:08:40|||||||||1
1724267330000|2024-08-21 19:08:50|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|3
1724267340000|2024-08-21 19:09:00|42397|42377|42397|42377|42397|42377|42397|42377|3
1724267350000|2024-08-21 19:09:10|42399.3|42379.3|42394.5|42374.5|42399.3|42379.3|42394.5|42374.5|0
1724267360000|2024-08-21 19:09:20|42397|42377|42399.3|42379.3|42399.3|42379.3|42394.5|42374.5|4
1724267370000|2024-08-21 19:09:30|42394.5|42374.5|42394.3|42374.3|42399.3|42379.3|42394.3|42374.3|6
1724267380000|2024-08-21 19:09:40|42394.5|42374.5|42396.8|42376.8|42396.8|42376.8|42394.5|42374.5|1
1724267390000|2024-08-21 19:09:50|42396.6|42376.6|42396.8|42376.8|42396.8|42376.8|42396.6|42376.6|2
1724267410000|2024-08-21 19:10:10|42399.1|42379.1|42396.8|42376.8|42399.1|42379.1|42396.8|42376.8|0
1724267420000|2024-08-21 19:10:20|42399.1|42379.1|42396.8|42376.8|42399.1|42379.1|42396.8|42376.8|0
1724267430000|2024-08-21 19:10:30|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42394.3|42374.3|2
1724267440000|2024-08-21 19:10:40|42398.8|42378.8|42396.8|42376.8|42399.1|42379.1|42396.8|42376.8|2
1724267450000|2024-08-21 19:10:50|42399.1|42379.1|42399.3|42379.3|42399.3|42379.3|42399.1|42379.1|0
1724267460000|2024-08-21 19:11:00|42396.8|42376.8|42401.8|42381.8|42401.8|42381.8|42396.8|42376.8|20
1724267470000|2024-08-21 19:11:10|42402|42382|42406.6|42386.6|42406.6|42386.6|42401.8|42381.8|3
1724267480000|2024-08-21 19:11:20|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|2
1724267490000|2024-08-21 19:11:30|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|0
1724267500000|2024-08-21 19:11:40|42408.8|42388.8|42404.1|42384.1|42408.8|42388.8|42404.1|42384.1|0
1724267510000|2024-08-21 19:11:50|||||||||2
1724267540000|2024-08-21 19:12:20|42403.8|42383.8|42399.3|42379.3|42403.8|42383.8|42399.3|42379.3|12
1724267550000|2024-08-21 19:12:30|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1724267560000|2024-08-21 19:12:40|||||||||1
1724267570000|2024-08-21 19:12:50|||||||||2
1724267580000|2024-08-21 19:13:00|42399.3|42379.3|42401.8|42381.8|42401.8|42381.8|42399.3|42379.3|5
1724267590000|2024-08-21 19:13:10|42404.1|42384.1|42406.6|42386.6|42406.6|42386.6|42404.1|42384.1|5
1724267610000|2024-08-21 19:13:30|42404.3|42384.3|42408.9|42388.9|42408.9|42388.9|42404.3|42384.3|2
1724267620000|2024-08-21 19:13:40|42406.6|42386.6|42407|42387|42409.3|42389.3|42406.6|42386.6|16
1724267630000|2024-08-21 19:13:50|42404.7|42384.7|42404.7|42384.7|42404.7|42384.7|42404.5|42384.5|3
1724267640000|2024-08-21 19:14:00|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|42404.3|42384.3|1
1724267650000|2024-08-21 19:14:10|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|1
1724267660000|2024-08-21 19:14:20|||||||||1
1724267670000|2024-08-21 19:14:30|42404.3|42384.3|42402|42382|42404.3|42384.3|42402|42382|4
1724267680000|2024-08-21 19:14:40|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|0
1724267690000|2024-08-21 19:14:50|42402|42382|42399.5|42379.5|42404.3|42384.3|42399.3|42379.3|5
1724267710000|2024-08-21 19:15:10|42399.3|42379.3|42401.8|42381.8|42401.8|42381.8|42399.3|42379.3|0
1724267720000|2024-08-21 19:15:20|42399.5|42379.5|42399.5|42379.5|42401.8|42381.8|42399.5|42379.5|0
1724267730000|2024-08-21 19:15:30|42397.2|42377.2|42399.5|42379.5|42399.5|42379.5|42397.2|42377.2|0
1724267740000|2024-08-21 19:15:40|42397.2|42377.2|42399.5|42379.5|42399.5|42379.5|42394.7|42374.7|7
1724267750000|2024-08-21 19:15:50|42397.2|42377.2|42399.5|42379.5|42399.5|42379.5|42397.2|42377.2|0
1724267760000|2024-08-21 19:16:00|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|42399.7|42379.7|5
1724267770000|2024-08-21 19:16:10|42402|42382|42399.7|42379.7|42402|42382|42399.7|42379.7|1
1724267790000|2024-08-21 19:16:30|42402|42382|42399.7|42379.7|42402|42382|42399.7|42379.7|0
1724267800000|2024-08-21 19:16:40|42399.5|42379.5|42402|42382|42402|42382|42399.5|42379.5|2
1724267810000|2024-08-21 19:16:50|42399.7|42379.7|42402|42382|42404.3|42384.3|42399.7|42379.7|3
1724267820000|2024-08-21 19:17:00|42399.7|42379.7|42399.5|42379.5|42399.7|42379.7|42399.5|42379.5|2
1724267830000|2024-08-21 19:17:10|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|42397.2|42377.2|0
1724267840000|2024-08-21 19:17:20|42399.5|42379.5|42397.2|42377.2|42399.5|42379.5|42397.2|42377.2|0
1724267850000|2024-08-21 19:17:30|42399.5|42379.5|42397.2|42377.2|42399.5|42379.5|42397.2|42377.2|3
1724267860000|2024-08-21 19:17:40|42395|42375|42395|42375|42397.2|42377.2|42395|42375|0
1724267880000|2024-08-21 19:18:00|42397.2|42377.2|42395|42375|42397.2|42377.2|42395|42375|0
1724267900000|2024-08-21 19:18:20|||||||||2
1724267910000|2024-08-21 19:18:30|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|42392.5|42372.5|0
1724267930000|2024-08-21 19:18:50|||||||||1
1724267950000|2024-08-21 19:19:10|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|0
1724267990000|2024-08-21 19:19:50|42390|42370|42390|42370|42390|42370|42390|42370|2
1724268000000|2024-08-21 19:20:00|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|42389.8|42369.8|5
1724268010000|2024-08-21 19:20:10|42387.5|42367.5|42387|42367|42387.5|42367.5|42384.5|42364.5|6
1724268020000|2024-08-21 19:20:20|42382|42362|42374.8|42354.8|42382.3|42362.3|42374.8|42354.8|22
1724268030000|2024-08-21 19:20:30|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42372.3|42352.3|12
1724268040000|2024-08-21 19:20:40|||||||||1
1724268060000|2024-08-21 19:21:00|42376.8|42356.8|42372|42352|42376.8|42356.8|42372|42352|3
1724268070000|2024-08-21 19:21:10|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|8
1724268080000|2024-08-21 19:21:20|||||||||2
1724268090000|2024-08-21 19:21:30|42377.3|42357.3|42374.8|42354.8|42377.3|42357.3|42374.8|42354.8|8
1724268150000|2024-08-21 19:22:30|42372.5|42352.5|42369.8|42349.8|42374.8|42354.8|42369.8|42349.8|6
1724268170000|2024-08-21 19:22:50|||||||||1
1724268180000|2024-08-21 19:23:00|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|2
1724268190000|2024-08-21 19:23:10|42364.3|42344.3|42359.8|42339.8|42364.3|42344.3|42359.8|42339.8|2
1724268200000|2024-08-21 19:23:20|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|3
1724268210000|2024-08-21 19:23:30|42354.6|42334.6|42349.8|42329.8|42354.6|42334.6|42349.8|42329.8|2
1724268220000|2024-08-21 19:23:40|42352.1|42332.1|42352.1|42332.1|42354.3|42334.3|42349.8|42329.8|0
1724268230000|2024-08-21 19:23:50|42351.8|42331.8|42349.6|42329.6|42351.8|42331.8|42349.6|42329.6|2
1724268240000|2024-08-21 19:24:00|42349.8|42329.8|42354.6|42334.6|42354.6|42334.6|42349.8|42329.8|1
1724268250000|2024-08-21 19:24:10|42356.8|42336.8|42357.1|42337.1|42357.1|42337.1|42356.8|42336.8|0
1724268260000|2024-08-21 19:24:20|||||||||2
1724268270000|2024-08-21 19:24:30|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42352.5|42332.5|6
1724268280000|2024-08-21 19:24:40|42352.5|42332.5|42354.8|42334.8|42354.8|42334.8|42352.5|42332.5|0
1724268300000|2024-08-21 19:25:00|42352.3|42332.3|42352.1|42332.1|42352.3|42332.3|42352.1|42332.1|3
1724268310000|2024-08-21 19:25:10|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|1
1724268330000|2024-08-21 19:25:30|42354.6|42334.6|42354.8|42334.8|42354.8|42334.8|42354.6|42334.6|3
1724268340000|2024-08-21 19:25:40|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|1
1724268350000|2024-08-21 19:25:50|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|0
1724268360000|2024-08-21 19:26:00|42359.8|42339.8|42359.8|42339.8|42364.8|42344.8|42359.8|42339.8|5
1724268370000|2024-08-21 19:26:10|42360|42340|42364.6|42344.6|42364.8|42344.8|42360|42340|2
1724268380000|2024-08-21 19:26:20|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|2
1724268390000|2024-08-21 19:26:30|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|1
1724268400000|2024-08-21 19:26:40|42364.8|42344.8|42370|42350|42372.1|42352.1|42364.8|42344.8|29
1724268410000|2024-08-21 19:26:50|||||||||1
1724268420000|2024-08-21 19:27:00|42372.5|42352.5|42370|42350|42372.5|42352.5|42370|42350|0
1724268430000|2024-08-21 19:27:10|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|1
1724268440000|2024-08-21 19:27:20|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|2
1724268470000|2024-08-21 19:27:50|42377.5|42357.5|42382.1|42362.1|42382.1|42362.1|42377.5|42357.5|6
1724268480000|2024-08-21 19:28:00|42384.4|42364.4|42389.4|42369.4|42389.4|42369.4|42382.1|42362.1|2
1724268490000|2024-08-21 19:28:10|42391.6|42371.6|42389.4|42369.4|42391.6|42371.6|42389.4|42369.4|0
1724268500000|2024-08-21 19:28:20|||||||||3
1724268510000|2024-08-21 19:28:30|42387.1|42367.1|42389.4|42369.4|42389.4|42369.4|42387.1|42367.1|0
1724268520000|2024-08-21 19:28:40|42389.6|42369.6|42392.1|42372.1|42392.1|42372.1|42389.6|42369.6|0
1724268530000|2024-08-21 19:28:50|42389.8|42369.8|42389.8|42369.8|42392.1|42372.1|42389.8|42369.8|0
1724268540000|2024-08-21 19:29:00|||||||||1
1724268560000|2024-08-21 19:29:20|42392.3|42372.3|42392.3|42372.3|42392.3|42372.3|42392.3|42372.3|2
1724268570000|2024-08-21 19:29:30|42394.6|42374.6|42394.6|42374.6|42394.6|42374.6|42394.6|42374.6|4
1724268600000|2024-08-21 19:30:00|42394.4|42374.4|42397.1|42377.1|42397.1|42377.1|42392.1|42372.1|4
1724268610000|2024-08-21 19:30:10|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|42397.3|42377.3|0
1724268620000|2024-08-21 19:30:20|42397.1|42377.1|42397.3|42377.3|42397.3|42377.3|42397.1|42377.1|2
1724268630000|2024-08-21 19:30:30|42397.1|42377.1|42397.3|42377.3|42397.3|42377.3|42397.1|42377.1|1
1724268680000|2024-08-21 19:31:20|42402.1|42382.1|42399.6|42379.6|42402.1|42382.1|42399.4|42379.4|3
1724268690000|2024-08-21 19:31:30|||||||||1
1724268700000|2024-08-21 19:31:40|42399.4|42379.4|42399.6|42379.6|42399.6|42379.6|42399.4|42379.4|2
1724268710000|2024-08-21 19:31:50|42397.1|42377.1|42397.1|42377.1|42397.1|42377.1|42397.1|42377.1|1
1724268720000|2024-08-21 19:32:00|42394.8|42374.8|42392.1|42372.1|42394.8|42374.8|42392.1|42372.1|1
1724268740000|2024-08-21 19:32:20|42389.8|42369.8|42384.6|42364.6|42389.8|42369.8|42384.6|42364.6|5
1724268750000|2024-08-21 19:32:30|42382.1|42362.1|42377.3|42357.3|42382.1|42362.1|42377.3|42357.3|0
1724268760000|2024-08-21 19:32:40|42377.1|42357.1|42376.9|42356.9|42377.1|42357.1|42376.9|42356.9|0
1724268770000|2024-08-21 19:32:50|42374.6|42354.6|42376.9|42356.9|42376.9|42356.9|42374.6|42354.6|1
1724268780000|2024-08-21 19:33:00|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|42377.1|42357.1|0
1724268790000|2024-08-21 19:33:10|42374.6|42354.6|42377.1|42357.1|42377.1|42357.1|42374.4|42354.4|4
1724268800000|2024-08-21 19:33:20|42376.9|42356.9|42376.9|42356.9|42376.9|42356.9|42374.6|42354.6|0
1724268810000|2024-08-21 19:33:30|42372.3|42352.3|42372.1|42352.1|42372.3|42352.3|42372.1|42352.1|4
1724268830000|2024-08-21 19:33:50|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|0
1724268840000|2024-08-21 19:34:00|42367.3|42347.3|42364.8|42344.8|42367.3|42347.3|42364.8|42344.8|3
1724268850000|2024-08-21 19:34:10|42367.3|42347.3|42367.1|42347.1|42367.3|42347.3|42364.8|42344.8|2
1724268860000|2024-08-21 19:34:20|42364.8|42344.8|42367.3|42347.3|42367.3|42347.3|42364.8|42344.8|3
1724268880000|2024-08-21 19:34:40|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1724268890000|2024-08-21 19:34:50|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|0
1724268900000|2024-08-21 19:35:00|42370|42350|42370|42350|42370|42350|42367.5|42347.5|1
1724268930000|2024-08-21 19:35:30|42370.3|42350.3|42372.5|42352.5|42372.5|42352.5|42370.3|42350.3|0
1724268940000|2024-08-21 19:35:40|42370.3|42350.3|42374.8|42354.8|42374.8|42354.8|42370.3|42350.3|0
1724268950000|2024-08-21 19:35:50|42375|42355|42370|42350|42375|42355|42370|42350|4
1724268990000|2024-08-21 19:36:30|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|0
1724269000000|2024-08-21 19:36:40|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1724269010000|2024-08-21 19:36:50|42367.8|42347.8|42370|42350|42370|42350|42367.8|42347.8|0
1724269020000|2024-08-21 19:37:00|42367.5|42347.5|42364.6|42344.6|42367.5|42347.5|42362.3|42342.3|2
1724269030000|2024-08-21 19:37:10|42364.8|42344.8|42364.6|42344.6|42364.8|42344.8|42364.6|42344.6|3
1724269040000|2024-08-21 19:37:20|42359.8|42339.8|42364.6|42344.6|42364.6|42344.6|42359.8|42339.8|1
1724269050000|2024-08-21 19:37:30|42362.3|42342.3|42364.6|42344.6|42364.6|42344.6|42362.3|42342.3|0
1724269060000|2024-08-21 19:37:40|42364.4|42344.4|42364.8|42344.8|42364.8|42344.8|42364.4|42344.4|1
1724269070000|2024-08-21 19:37:50|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|1
1724269080000|2024-08-21 19:38:00|42369.4|42349.4|42372.1|42352.1|42372.1|42352.1|42369.4|42349.4|0
1724269090000|2024-08-21 19:38:10|42371.9|42351.9|42369.6|42349.6|42371.9|42351.9|42369.6|42349.6|2
1724269100000|2024-08-21 19:38:20|42371.9|42351.9|42369.6|42349.6|42372.1|42352.1|42369.6|42349.6|0
1724269110000|2024-08-21 19:38:30|42369.8|42349.8|42372.1|42352.1|42372.1|42352.1|42369.8|42349.8|0
1724269120000|2024-08-21 19:38:40|42374.4|42354.4|42372.1|42352.1|42374.6|42354.6|42369.8|42349.8|0
1724269130000|2024-08-21 19:38:50|42372.3|42352.3|42372.3|42352.3|42374.6|42354.6|42372.3|42352.3|0
1724269140000|2024-08-21 19:39:00|42374.6|42354.6|42369.8|42349.8|42374.6|42354.6|42369.8|42349.8|1
1724269160000|2024-08-21 19:39:20|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|42369.6|42349.6|0
1724269180000|2024-08-21 19:39:40|42372.1|42352.1|42374.6|42354.6|42374.6|42354.6|42372.1|42352.1|0
1724269200000|2024-08-21 19:40:00|||||||||2
1724269260000|2024-08-21 19:41:00|42374.8|42354.8|42379.6|42359.6|42379.6|42359.6|42374.8|42354.8|1
1724269270000|2024-08-21 19:41:10|42381.9|42361.9|42382.1|42362.1|42382.1|42362.1|42381.9|42361.9|0
1724269310000|2024-08-21 19:41:50|42384.4|42364.4|42389.6|42369.6|42389.6|42369.6|42384.4|42364.4|1
1724269320000|2024-08-21 19:42:00|42387.4|42367.4|42384.6|42364.6|42387.4|42367.4|42384.6|42364.6|4
1724269330000|2024-08-21 19:42:10|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|4
1724269350000|2024-08-21 19:42:30|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|0
1724269360000|2024-08-21 19:42:40|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1724269380000|2024-08-21 19:43:00|42384.4|42364.4|42384.6|42364.6|42384.6|42364.6|42384.4|42364.4|0
1724269390000|2024-08-21 19:43:10|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|0
1724269400000|2024-08-21 19:43:20|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|7
1724269420000|2024-08-21 19:43:40|42381.9|42361.9|42379.6|42359.6|42381.9|42361.9|42379.6|42359.6|1
1724269440000|2024-08-21 19:44:00|42384.4|42364.4|42384.4|42364.4|42384.4|42364.4|42382.1|42362.1|2
1724269450000|2024-08-21 19:44:10|42382.1|42362.1|42384.4|42364.4|42384.4|42364.4|42382.1|42362.1|4
1724269460000|2024-08-21 19:44:20|42382.1|42362.1|42384.6|42364.6|42384.6|42364.6|42382.1|42362.1|0
1724269470000|2024-08-21 19:44:30|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|42386.9|42366.9|0
1724269480000|2024-08-21 19:44:40|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|0
1724269490000|2024-08-21 19:44:50|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|1
1724269510000|2024-08-21 19:45:10|42382.1|42362.1|42382.1|42362.1|42384.4|42364.4|42382.1|42362.1|0
1724269520000|2024-08-21 19:45:20|42384.4|42364.4|42379.6|42359.6|42384.4|42364.4|42379.6|42359.6|2
1724269540000|2024-08-21 19:45:40|42379.7|42359.7|42379.4|42359.4|42379.7|42359.7|42379.4|42359.4|3
1724269550000|2024-08-21 19:45:50|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42376.9|42356.9|0
1724269560000|2024-08-21 19:46:00|42374.9|42354.9|42372.2|42352.2|42374.9|42354.9|42372.2|42352.2|2
1724269590000|2024-08-21 19:46:30|42369.7|42349.7|42371.9|42351.9|42371.9|42351.9|42369.7|42349.7|2
1724269600000|2024-08-21 19:46:40|42372.2|42352.2|42369.4|42349.4|42372.2|42352.2|42369.4|42349.4|1
1724269610000|2024-08-21 19:46:50|42367.2|42347.2|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|0
1724269620000|2024-08-21 19:47:00|42367.4|42347.4|42369.7|42349.7|42369.7|42349.7|42367.4|42347.4|0
1724269630000|2024-08-21 19:47:10|42371.9|42351.9|42369.7|42349.7|42371.9|42351.9|42369.7|42349.7|0
1724269640000|2024-08-21 19:47:20|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|42369.4|42349.4|0
1724269650000|2024-08-21 19:47:30|42369.7|42349.7|42369.4|42349.4|42369.7|42349.7|42367.2|42347.2|0
1724269670000|2024-08-21 19:47:50|42369.7|42349.7|42369.4|42349.4|42369.7|42349.7|42369.4|42349.4|0
1724269680000|2024-08-21 19:48:00|42367.2|42347.2|42367.2|42347.2|42369.4|42349.4|42367.2|42347.2|0
1724269690000|2024-08-21 19:48:10|42369.4|42349.4|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|1
1724269700000|2024-08-21 19:48:20|42366.7|42346.7|42366.9|42346.9|42366.9|42346.9|42366.7|42346.7|0
1724269710000|2024-08-21 19:48:30|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|0
1724269720000|2024-08-21 19:48:40|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|0
1724269730000|2024-08-21 19:48:50|42367.2|42347.2|42369.4|42349.4|42369.4|42349.4|42364.9|42344.9|0
1724269740000|2024-08-21 19:49:00|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|2
1724269760000|2024-08-21 19:49:20|42364.7|42344.7|42366.9|42346.9|42366.9|42346.9|42364.7|42344.7|1
1724269770000|2024-08-21 19:49:30|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|42364.4|42344.4|59
1724269780000|2024-08-21 19:49:40|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|1
1724269790000|2024-08-21 19:49:50|42366.7|42346.7|42369|42349|42371.5|42351.5|42366.7|42346.7|2
1724269800000|2024-08-21 19:50:00|42371.3|42351.3|42374.2|42354.2|42376.3|42356.3|42371.3|42351.3|5
1724269810000|2024-08-21 19:50:10|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|2
1724269820000|2024-08-21 19:50:20|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|0
1724269830000|2024-08-21 19:50:30|||||||||2
1724269840000|2024-08-21 19:50:40|42367|42347|42367|42347|42367|42347|42367|42347|8
1724269850000|2024-08-21 19:50:50|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|0
1724269860000|2024-08-21 19:51:00|42369.5|42349.5|42371.7|42351.7|42371.7|42351.7|42369.2|42349.2|1
1724269870000|2024-08-21 19:51:10|42369.5|42349.5|42369.2|42349.2|42369.5|42349.5|42369.2|42349.2|0
1724269880000|2024-08-21 19:51:20|42367|42347|42364.5|42344.5|42367|42347|42362.2|42342.2|1
1724269890000|2024-08-21 19:51:30|42362|42342|42359.5|42339.5|42362|42342|42359.5|42339.5|1
1724269900000|2024-08-21 19:51:40|42361.5|42341.5|42359.5|42339.5|42361.7|42341.7|42359.5|42339.5|3
1724269910000|2024-08-21 19:51:50|42362|42342|42362|42342|42362|42342|42362|42342|1
1724269920000|2024-08-21 19:52:00|42361.7|42341.7|42364.2|42344.2|42364.2|42344.2|42359.5|42339.5|1
1724269930000|2024-08-21 19:52:10|42362|42342|42364.2|42344.2|42364.2|42344.2|42362|42342|0
1724269940000|2024-08-21 19:52:20|42364.5|42344.5|42366.7|42346.7|42366.7|42346.7|42364.5|42344.5|2
1724269950000|2024-08-21 19:52:30|42364.5|42344.5|42366.7|42346.7|42366.7|42346.7|42364.5|42344.5|1
1724269990000|2024-08-21 19:53:10|42369|42349|42369.2|42349.2|42369.2|42349.2|42369|42349|0
1724270000000|2024-08-21 19:53:20|42367|42347|42367|42347|42367|42347|42367|42347|2
1724270020000|2024-08-21 19:53:40|42366.8|42346.8|42364.5|42344.5|42366.8|42346.8|42362.2|42342.2|1
1724270030000|2024-08-21 19:53:50|42367|42347|42367|42347|42367|42347|42367|42347|0
1724270050000|2024-08-21 19:54:10|42364.3|42344.3|42362|42342|42364.5|42344.5|42362|42342|1
1724270070000|2024-08-21 19:54:30|42364.3|42344.3|42362|42342|42364.3|42344.3|42362|42342|0
1724270080000|2024-08-21 19:54:40|42364.3|42344.3|42364.3|42344.3|42366.8|42346.8|42364.3|42344.3|1
1724270100000|2024-08-21 19:55:00|42364.5|42344.5|42367|42347|42367|42347|42364.3|42344.3|3
1724270110000|2024-08-21 19:55:10|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|0
1724270120000|2024-08-21 19:55:20|42362|42342|42362|42342|42362|42342|42362|42342|1
1724270130000|2024-08-21 19:55:30|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1724270140000|2024-08-21 19:55:40|42359.5|42339.5|42359.5|42339.5|42362|42342|42359.5|42339.5|4
1724270150000|2024-08-21 19:55:50|42361.8|42341.8|42362|42342|42362|42342|42361.8|42341.8|1
1724270160000|2024-08-21 19:56:00|42364.3|42344.3|42362|42342|42364.3|42344.3|42362|42342|1
1724270170000|2024-08-21 19:56:10|42361.8|42341.8|42364.5|42344.5|42364.5|42344.5|42359.5|42339.5|1
1724270180000|2024-08-21 19:56:20|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|14
1724270190000|2024-08-21 19:56:30|||||||||1
1724270200000|2024-08-21 19:56:40|42367|42347|42369.7|42349.7|42369.7|42349.7|42367|42347|9
1724270210000|2024-08-21 19:56:50|42369.9|42349.9|42372.2|42352.2|42372.2|42352.2|42369.9|42349.9|0
1724270220000|2024-08-21 19:57:00|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|42372.2|42352.2|0
1724270230000|2024-08-21 19:57:10|42372.2|42352.2|42372.4|42352.4|42372.4|42352.4|42372.2|42352.2|0
1724270250000|2024-08-21 19:57:30|42372.6|42352.6|42372.2|42352.2|42372.6|42352.6|42372.2|42352.2|2
1724270260000|2024-08-21 19:57:40|||||||||1
1724270280000|2024-08-21 19:58:00|42369.9|42349.9|42369.9|42349.9|42369.9|42349.9|42369.9|42349.9|5
1724270290000|2024-08-21 19:58:10|42369.7|42349.7|42369.9|42349.9|42369.9|42349.9|42369.7|42349.7|0
1724270300000|2024-08-21 19:58:20|42369.7|42349.7|42369.7|42349.7|42369.9|42349.9|42367.4|42347.4|6
1724270320000|2024-08-21 19:58:40|42367.4|42347.4|42367.2|42347.2|42367.4|42347.4|42367.2|42347.2|1
1724270340000|2024-08-21 19:59:00|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|3
1724270350000|2024-08-21 19:59:10|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1724270360000|2024-08-21 19:59:20|42361.8|42341.8|42359.7|42339.7|42361.8|42341.8|42359.5|42339.5|1
1724270370000|2024-08-21 19:59:30|42364.5|42344.5|42359.5|42339.5|42364.5|42344.5|42359.5|42339.5|1
1724270380000|2024-08-21 19:59:40|42359.7|42339.7|42359.7|42339.7|42362|42342|42359.5|42339.5|0
1724270390000|2024-08-21 19:59:50|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|3
1724270400000|2024-08-21 20:00:00|42362|42342|42359.5|42339.5|42364.3|42344.3|42359.5|42339.5|6
1724270410000|2024-08-21 20:00:10|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1724270420000|2024-08-21 20:00:20|42362|42342|42359.7|42339.7|42362|42342|42359.7|42339.7|0
1724270430000|2024-08-21 20:00:30|42362|42342|42362|42342|42362|42342|42359.7|42339.7|0
1724270440000|2024-08-21 20:00:40|42359.7|42339.7|42362|42342|42362|42342|42359.7|42339.7|0
1724270460000|2024-08-21 20:01:00|42362.2|42342.2|42364.5|42344.5|42364.5|42344.5|42362.2|42342.2|0
1724270470000|2024-08-21 20:01:10|42364.3|42344.3|42364.5|42344.5|42364.5|42344.5|42362|42342|2
1724270480000|2024-08-21 20:01:20|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|3
1724270490000|2024-08-21 20:01:30|42369.5|42349.5|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|11
1724270530000|2024-08-21 20:02:10|42374.7|42354.7|42379.5|42359.5|42379.5|42359.5|42374.7|42354.7|1
1724270550000|2024-08-21 20:02:30|42377|42357|42379.5|42359.5|42379.5|42359.5|42374.7|42354.7|2
1724270560000|2024-08-21 20:02:40|42377.2|42357.2|42374.7|42354.7|42377.2|42357.2|42374.7|42354.7|1
1724270570000|2024-08-21 20:02:50|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|2
1724270580000|2024-08-21 20:03:00|42374.7|42354.7|42377|42357|42377|42357|42374.7|42354.7|2
1724270590000|2024-08-21 20:03:10|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|1
1724270600000|2024-08-21 20:03:20|42374.5|42354.5|42372.2|42352.2|42374.5|42354.5|42372.2|42352.2|0
1724270610000|2024-08-21 20:03:30|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|1
1724270630000|2024-08-21 20:03:50|||||||||1
1724270650000|2024-08-21 20:04:10|42372|42352|42371.4|42351.4|42372|42352|42371.4|42351.4|7
1724270660000|2024-08-21 20:04:20|42369.1|42349.1|42366.8|42346.8|42369.1|42349.1|42366.8|42346.8|0
1724270670000|2024-08-21 20:04:30|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|0
1724270680000|2024-08-21 20:04:40|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1724270690000|2024-08-21 20:04:50|42362|42342|42362|42342|42362|42342|42362|42342|0
1724270700000|2024-08-21 20:05:00|42359.3|42339.3|42359.3|42339.3|42361.6|42341.6|42359.3|42339.3|4
1724270720000|2024-08-21 20:05:20|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|0
1724270730000|2024-08-21 20:05:30|42356.8|42336.8|42356.8|42336.8|42359.1|42339.1|42356.8|42336.8|2
1724270740000|2024-08-21 20:05:40|42357|42337|42357|42337|42357|42337|42357|42337|0
1724270750000|2024-08-21 20:05:50|42359.3|42339.3|42359.5|42339.5|42359.5|42339.5|42359.3|42339.3|0
1724270770000|2024-08-21 20:06:10|||||||||1
1724270780000|2024-08-21 20:06:20|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|11
1724270800000|2024-08-21 20:06:40|42360|42340|42362.2|42342.2|42362.2|42342.2|42360|42340|3
1724270820000|2024-08-21 20:07:00|42360|42340|42359.7|42339.7|42362|42342|42359.7|42339.7|1
1724270850000|2024-08-21 20:07:30|||||||||1
1724270860000|2024-08-21 20:07:40|42362|42342|42362|42342|42362|42342|42362|42342|0
1724270870000|2024-08-21 20:07:50|42359.7|42339.7|42364.3|42344.3|42364.3|42344.3|42359.7|42339.7|5
1724270880000|2024-08-21 20:08:00|42362|42342|42362|42342|42362|42342|42362|42342|5
1724270920000|2024-08-21 20:08:40|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1724270930000|2024-08-21 20:08:50|42362|42342|42364.5|42344.5|42364.5|42344.5|42362|42342|0
1724270940000|2024-08-21 20:09:00|42362|42342|42359.8|42339.8|42362|42342|42359.8|42339.8|1
1724270990000|2024-08-21 20:09:50|||||||||31
1724271010000|2024-08-21 20:10:10|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42362|42342|0
1724271060000|2024-08-21 20:11:00|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42355.2|42335.2|11
1724271070000|2024-08-21 20:11:10|||||||||1
1724271080000|2024-08-21 20:11:20|||||||||1
1724271100000|2024-08-21 20:11:40|42362|42342|42362|42342|42362|42342|42362|42342|0
1724271110000|2024-08-21 20:11:50|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|0
1724271120000|2024-08-21 20:12:00|||||||||3
1724271130000|2024-08-21 20:12:10|||||||||1
1724271140000|2024-08-21 20:12:20|||||||||4
1724271150000|2024-08-21 20:12:30|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|5
1724271200000|2024-08-21 20:13:20|||||||||4
1724271210000|2024-08-21 20:13:30|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|0
1724271220000|2024-08-21 20:13:40|42360|42340|42359.8|42339.8|42360|42340|42359.8|42339.8|0
1724271240000|2024-08-21 20:14:00|42357.3|42337.3|42357.3|42337.3|42359.6|42339.6|42357.3|42337.3|0
1724271260000|2024-08-21 20:14:20|42359.6|42339.6|42357.3|42337.3|42359.8|42339.8|42355|42335|6
1724271280000|2024-08-21 20:14:40|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|0
1724271290000|2024-08-21 20:14:50|42357.3|42337.3|42354.8|42334.8|42357.3|42337.3|42354.8|42334.8|1
1724271300000|2024-08-21 20:15:00|42355|42335|42354.8|42334.8|42359.6|42339.6|42354.8|42334.8|7
1724271350000|2024-08-21 20:15:50|||||||||1
1724271380000|2024-08-21 20:16:20|42352.5|42332.5|42354.8|42334.8|42354.8|42334.8|42352.5|42332.5|0
1724271390000|2024-08-21 20:16:30|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|0
1724271400000|2024-08-21 20:16:40|42355|42335|42354.8|42334.8|42355|42335|42354.8|42334.8|1
1724271420000|2024-08-21 20:17:00|42352.3|42332.3|42354.8|42334.8|42354.8|42334.8|42352.3|42332.3|0
1724271460000|2024-08-21 20:17:40|42354.6|42334.6|42352.3|42332.3|42354.6|42334.6|42352.3|42332.3|0
1724271480000|2024-08-21 20:18:00|42354.6|42334.6|42352.1|42332.1|42354.6|42334.6|42352.1|42332.1|2
1724271510000|2024-08-21 20:18:30|42354.4|42334.4|42352.1|42332.1|42354.4|42334.4|42352.1|42332.1|0
1724271520000|2024-08-21 20:18:40|42349.6|42329.6|42349.6|42329.6|42351.9|42331.9|42349.6|42329.6|2
1724271540000|2024-08-21 20:19:00|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|42351.9|42331.9|0
1724271550000|2024-08-21 20:19:10|42352.1|42332.1|42354.4|42334.4|42354.4|42334.4|42352.1|42332.1|3
1724271610000|2024-08-21 20:20:10|42352.1|42332.1|42354.4|42334.4|42354.4|42334.4|42352.1|42332.1|0
1724271640000|2024-08-21 20:20:40|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1724271650000|2024-08-21 20:20:50|42354.4|42334.4|42352.1|42332.1|42354.4|42334.4|42352.1|42332.1|0
1724271660000|2024-08-21 20:21:00|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|42354.4|42334.4|0
1724271680000|2024-08-21 20:21:20|||||||||3
1724271710000|2024-08-21 20:21:50|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|11
1724271740000|2024-08-21 20:22:20|||||||||1
1724271750000|2024-08-21 20:22:30|42354.8|42334.8|42357.1|42337.1|42357.1|42337.1|42354.8|42334.8|0
1724271770000|2024-08-21 20:22:50|42357.3|42337.3|42357.1|42337.1|42357.3|42337.3|42357.1|42337.1|0
1724271780000|2024-08-21 20:23:00|42359.6|42339.6|42359.6|42339.6|42361.9|42341.9|42359.6|42339.6|1
1724271840000|2024-08-21 20:24:00|42357.1|42337.1|42359.4|42339.4|42359.4|42339.4|42357.1|42337.1|2
1724271850000|2024-08-21 20:24:10|42359.6|42339.6|42359.6|42339.6|42359.6|42339.6|42357.1|42337.1|3
1724271870000|2024-08-21 20:24:30|42361.9|42341.9|42359.6|42339.6|42361.9|42341.9|42359.6|42339.6|2
1724271940000|2024-08-21 20:25:40|42357.3|42337.3|42354.6|42334.6|42357.3|42337.3|42354.6|42334.6|1
1724271960000|2024-08-21 20:26:00|42356.9|42336.9|42357.1|42337.1|42357.1|42337.1|42356.9|42336.9|1
1724272040000|2024-08-21 20:27:20|42359.4|42339.4|42359.6|42339.6|42359.6|42339.6|42359.4|42339.4|0
1724272050000|2024-08-21 20:27:30|42357.1|42337.1|42356.9|42336.9|42357.1|42337.1|42354.6|42334.6|5
1724272090000|2024-08-21 20:28:10|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1724272100000|2024-08-21 20:28:20|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|0
1724272110000|2024-08-21 20:28:30|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1724272120000|2024-08-21 20:28:40|||||||||1
1724272130000|2024-08-21 20:28:50|42356.9|42336.9|42354.6|42334.6|42356.9|42336.9|42354.6|42334.6|0
1724272170000|2024-08-21 20:29:30|||||||||2
1724272230000|2024-08-21 20:30:30|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|0
1724272240000|2024-08-21 20:30:40|42356.9|42336.9|42354.4|42334.4|42356.9|42336.9|42354.4|42334.4|0
1724272260000|2024-08-21 20:31:00|42356.7|42336.7|42354.4|42334.4|42356.7|42336.7|42354.4|42334.4|2
1724272280000|2024-08-21 20:31:20|||||||||1
1724272310000|2024-08-21 20:31:50|||||||||1
1724272330000|2024-08-21 20:32:10|42356.7|42336.7|42354.4|42334.4|42356.7|42336.7|42354.4|42334.4|0
1724272340000|2024-08-21 20:32:20|42356.7|42336.7|42354.4|42334.4|42356.7|42336.7|42354.4|42334.4|0
1724272350000|2024-08-21 20:32:30|42356.7|42336.7|42356.9|42336.9|42356.9|42336.9|42356.7|42336.7|0
1724272420000|2024-08-21 20:33:40|||||||||1
1724272440000|2024-08-21 20:34:00|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|42356.9|42336.9|3
1724272450000|2024-08-21 20:34:10|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|1
1724272460000|2024-08-21 20:34:20|||||||||2
1724272470000|2024-08-21 20:34:30|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|0
1724272480000|2024-08-21 20:34:40|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|0
1724272500000|2024-08-21 20:35:00|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|42359.4|42339.4|0
1724272510000|2024-08-21 20:35:10|||||||||1
1724272530000|2024-08-21 20:35:30|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|0
1724272540000|2024-08-21 20:35:40|42359.2|42339.2|42356.9|42336.9|42359.2|42339.2|42356.9|42336.9|0
1724272550000|2024-08-21 20:35:50|42359.2|42339.2|42359.4|42339.4|42359.4|42339.4|42359.2|42339.2|0
1724272590000|2024-08-21 20:36:30|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|0
1724272630000|2024-08-21 20:37:10|||||||||1
1724272650000|2024-08-21 20:37:30|||||||||2
1724272660000|2024-08-21 20:37:40|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|1
1724272730000|2024-08-21 20:38:50|42359|42339|42359|42339|42359.2|42339.2|42359|42339|2
1724272740000|2024-08-21 20:39:00|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|42356.7|42336.7|0
1724272800000|2024-08-21 20:40:00|42357|42337|42359.2|42339.2|42359.2|42339.2|42357|42337|1
1724272840000|2024-08-21 20:40:40|||||||||1
1724272870000|2024-08-21 20:41:10|||||||||1
1724272890000|2024-08-21 20:41:30|42359.3|42339.3|42359.3|42339.3|42359.5|42339.5|42359.3|42339.3|6
1724272910000|2024-08-21 20:41:50|42359|42339|42359|42339|42359|42339|42359|42339|1
1724272920000|2024-08-21 20:42:00|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1724272930000|2024-08-21 20:42:10|||||||||1
1724272950000|2024-08-21 20:42:30|42361.5|42341.5|42359.3|42339.3|42361.5|42341.5|42359.3|42339.3|3
1724272960000|2024-08-21 20:42:40|42359|42339|42359|42339|42359|42339|42359|42339|0
1724273010000|2024-08-21 20:43:30|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1724273020000|2024-08-21 20:43:40|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|1
1724273050000|2024-08-21 20:44:10|42356.5|42336.5|42356.8|42336.8|42356.8|42336.8|42356.5|42336.5|0
1724273080000|2024-08-21 20:44:40|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1724273090000|2024-08-21 20:44:50|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|2
1724273100000|2024-08-21 20:45:00|42356.6|42336.6|42358.8|42338.8|42358.8|42338.8|42356.6|42336.6|6
1724273150000|2024-08-21 20:45:50|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|9
1724273200000|2024-08-21 20:46:40|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|0
1724273240000|2024-08-21 20:47:20|42354.3|42334.3|42356.3|42336.3|42356.3|42336.3|42354.1|42334.1|0
1724273250000|2024-08-21 20:47:30|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1724273310000|2024-08-21 20:48:30|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|0
1724273330000|2024-08-21 20:48:50|42358.6|42338.6|42356.6|42336.6|42358.9|42338.9|42356.6|42336.6|3
1724273340000|2024-08-21 20:49:00|42358.9|42338.9|42354.1|42334.1|42358.9|42338.9|42354.1|42334.1|2
1724273350000|2024-08-21 20:49:10|42356.6|42336.6|42354.3|42334.3|42356.6|42336.6|42354.3|42334.3|0
1724273360000|2024-08-21 20:49:20|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1724273390000|2024-08-21 20:49:50|||||||||3
1724273400000|2024-08-21 20:50:00|||||||||5
1724273410000|2024-08-21 20:50:10|||||||||2
1724273420000|2024-08-21 20:50:20|42356.6|42336.6|42356.4|42336.4|42356.6|42336.6|42354.1|42334.1|0
1724273430000|2024-08-21 20:50:30|42354.1|42334.1|42356.4|42336.4|42356.6|42336.6|42354.1|42334.1|0
1724273440000|2024-08-21 20:50:40|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1724273450000|2024-08-21 20:50:50|42356.4|42336.4|42354.1|42334.1|42356.4|42336.4|42354.1|42334.1|1
1724273460000|2024-08-21 20:51:00|42353.9|42333.9|42356.6|42336.6|42356.6|42336.6|42353.9|42333.9|2
1724273470000|2024-08-21 20:51:10|42358.9|42338.9|42356.6|42336.6|42358.9|42338.9|42356.6|42336.6|1
1724273480000|2024-08-21 20:51:20|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|1
1724273490000|2024-08-21 20:51:30|42356.6|42336.6|42358.9|42338.9|42358.9|42338.9|42356.6|42336.6|0
1724273500000|2024-08-21 20:51:40|42356.6|42336.6|42358.9|42338.9|42358.9|42338.9|42356.6|42336.6|1
1724273530000|2024-08-21 20:52:10|42356.6|42336.6|42359.1|42339.1|42359.1|42339.1|42356.6|42336.6|4
1724273540000|2024-08-21 20:52:20|||||||||1
1724273550000|2024-08-21 20:52:30|42356.6|42336.6|42356.4|42336.4|42358.9|42338.9|42354.1|42334.1|1
1724273580000|2024-08-21 20:53:00|42358.7|42338.7|42356.4|42336.4|42358.9|42338.9|42356.4|42336.4|0
1724273590000|2024-08-21 20:53:10|42359.1|42339.1|42354.1|42334.1|42359.1|42339.1|42354.1|42334.1|4
1724273610000|2024-08-21 20:53:30|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|0
1724273630000|2024-08-21 20:53:50|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1724273640000|2024-08-21 20:54:00|42356.4|42336.4|42356.4|42336.4|42356.4|42336.4|42354.1|42334.1|0
1724273650000|2024-08-21 20:54:10|42354.1|42334.1|42356.6|42336.6|42358.9|42338.9|42354.1|42334.1|2
1724273660000|2024-08-21 20:54:20|42354.3|42334.3|42356.6|42336.6|42358.9|42338.9|42354.3|42334.3|3
1724273670000|2024-08-21 20:54:30|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|0
1724273690000|2024-08-21 20:54:50|42356.6|42336.6|42358.9|42338.9|42358.9|42338.9|42356.4|42336.4|1
1724273700000|2024-08-21 20:55:00|42356.6|42336.6|42356.4|42336.4|42356.6|42336.6|42356.4|42336.4|2
1724273730000|2024-08-21 20:55:30|42356.6|42336.6|42356.4|42336.4|42358.9|42338.9|42356.4|42336.4|1
1724273740000|2024-08-21 20:55:40|42359.1|42339.1|42363.5|42343.5|42363.5|42343.5|42358.7|42338.7|5
1724273750000|2024-08-21 20:55:50|42363.7|42343.7|42368.2|42348.2|42368.2|42348.2|42363.7|42343.7|5
1724273760000|2024-08-21 20:56:00|42368.5|42348.5|42371|42351|42371|42351|42368.5|42348.5|4
1724273780000|2024-08-21 20:56:20|42373.5|42353.5|42371|42351|42373.5|42353.5|42371|42351|0
1724273790000|2024-08-21 20:56:30|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|0
1724273800000|2024-08-21 20:56:40|42371|42351|42373.5|42353.5|42373.5|42353.5|42371|42351|1
1724273810000|2024-08-21 20:56:50|42371.2|42351.2|42373.5|42353.5|42373.5|42353.5|42371.2|42351.2|0
1724273830000|2024-08-21 20:57:10|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|42371.2|42351.2|0
1724273840000|2024-08-21 20:57:20|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|42373.5|42353.5|8
1724273850000|2024-08-21 20:57:30|42371|42351|42368.5|42348.5|42371|42351|42368.5|42348.5|1
1724273860000|2024-08-21 20:57:40|42366.2|42346.2|42368.5|42348.5|42368.5|42348.5|42366.2|42346.2|9
1724273880000|2024-08-21 20:58:00|42368.7|42348.7|42368.5|42348.5|42371|42351|42368.5|42348.5|2
1724273890000|2024-08-21 20:58:10|42366.2|42346.2|42368.5|42348.5|42368.5|42348.5|42366.2|42346.2|1
1724273900000|2024-08-21 20:58:20|42366|42346|42368.5|42348.5|42368.5|42348.5|42366|42346|1
1724273910000|2024-08-21 20:58:30|42370.8|42350.8|42371|42351|42371|42351|42370.8|42350.8|2
1724273920000|2024-08-21 20:58:40|||||||||5
1724273930000|2024-08-21 20:58:50|42371.2|42351.2|42373.5|42353.5|42373.5|42353.5|42371.2|42351.2|0
1724273950000|2024-08-21 20:59:10|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|7
1724273990000|2024-08-21 20:59:50|42368.7|42348.7|42368.7|42348.7|42368.7|42348.7|42368.7|42348.7|1
1724277610000|2024-08-21 22:00:10|42379.6|42359.6|42364.6|42344.6|42379.6|42359.6|42364.6|42344.6|5
1724277620000|2024-08-21 22:00:20|42362.3|42342.3|42347.5|42327.5|42362.3|42342.3|42347.5|42327.5|4
1724277630000|2024-08-21 22:00:30|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|0
1724277640000|2024-08-21 22:00:40|42345|42325|42332.3|42312.3|42345|42325|42332.3|42312.3|9
1724277670000|2024-08-21 22:01:10|42330|42310|42330|42310|42330|42310|42330|42310|3
1724277680000|2024-08-21 22:01:20|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|1
1724277690000|2024-08-21 22:01:30|||||||||1
1724277700000|2024-08-21 22:01:40|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|0
1724277710000|2024-08-21 22:01:50|42314|42294|42314|42294|42314|42294|42314|42294|1
1724277720000|2024-08-21 22:02:00|42311.8|42291.8|42307|42287|42311.8|42291.8|42307|42287|3
1724277730000|2024-08-21 22:02:10|42304.7|42284.7|42307.2|42287.2|42307.2|42287.2|42304.7|42284.7|0
1724277740000|2024-08-21 22:02:20|||||||||1
1724277760000|2024-08-21 22:02:40|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|8
1724277780000|2024-08-21 22:03:00|42307|42287|42307|42287|42307|42287|42307|42287|0
1724277830000|2024-08-21 22:03:50|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1724277840000|2024-08-21 22:04:00|42307|42287|42307|42287|42307|42287|42307|42287|0
1724277870000|2024-08-21 22:04:30|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|42306.5|42286.5|0
1724277880000|2024-08-21 22:04:40|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|1
1724277890000|2024-08-21 22:04:50|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|2
1724277910000|2024-08-21 22:05:10|42307|42287|42307|42287|42307|42287|42307|42287|0
1724277940000|2024-08-21 22:05:40|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|42306.8|42286.8|0
1724277980000|2024-08-21 22:06:20|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|42309.3|42289.3|0
1724278000000|2024-08-21 22:06:40|42309.7|42289.7|42317.6|42297.6|42317.6|42297.6|42309.7|42289.7|14
1724278010000|2024-08-21 22:06:50|42317.8|42297.8|42322.2|42302.2|42322.2|42302.2|42317.8|42297.8|3
1724278060000|2024-08-21 22:07:40|42322|42302|42331.3|42311.3|42331.3|42311.3|42322|42302|3
1724278090000|2024-08-21 22:08:10|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|0
1724278100000|2024-08-21 22:08:20|42331.6|42311.6|42333.9|42313.9|42333.9|42313.9|42331.6|42311.6|3
1724278110000|2024-08-21 22:08:30|42334.1|42314.1|42336.4|42316.4|42336.4|42316.4|42334.1|42314.1|0
1724278130000|2024-08-21 22:08:50|42336.1|42316.1|42333.9|42313.9|42336.1|42316.1|42333.9|42313.9|1
1724278150000|2024-08-21 22:09:10|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|0
1724278220000|2024-08-21 22:10:20|||||||||1
1724278250000|2024-08-21 22:10:50|42331.1|42311.1|42328.9|42308.9|42331.1|42311.1|42328.9|42308.9|3
1724278270000|2024-08-21 22:11:10|||||||||1
1724278290000|2024-08-21 22:11:30|42329.1|42309.1|42334.1|42314.1|42334.1|42314.1|42329.1|42309.1|1
1724278310000|2024-08-21 22:11:50|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|1
1724278410000|2024-08-21 22:13:30|42336.6|42316.6|42336.4|42316.4|42336.6|42316.6|42336.4|42316.4|0
1724278450000|2024-08-21 22:14:10|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|0
1724278490000|2024-08-21 22:14:50|42338.5|42318.5|42340.7|42320.7|42340.7|42320.7|42338.5|42318.5|3
1724278510000|2024-08-21 22:15:10|42338.5|42318.5|42340.7|42320.7|42340.7|42320.7|42338.5|42318.5|1
1724278520000|2024-08-21 22:15:20|||||||||4
1724278550000|2024-08-21 22:15:50|42338.5|42318.5|42338.5|42318.5|42340.7|42320.7|42338.5|42318.5|2
1724278560000|2024-08-21 22:16:00|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|1
1724278610000|2024-08-21 22:16:50|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|4
1724278620000|2024-08-21 22:17:00|42343|42323|42343.2|42323.2|42343.2|42323.2|42343|42323|0
1724278640000|2024-08-21 22:17:20|42343.3|42323.3|42343.3|42323.3|42343.3|42323.3|42343.3|42323.3|1
1724278650000|2024-08-21 22:17:30|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|0
1724278660000|2024-08-21 22:17:40|42343.3|42323.3|42343.3|42323.3|42343.3|42323.3|42343.3|42323.3|0
1724278670000|2024-08-21 22:17:50|42347.8|42327.8|42355.3|42335.3|42355.3|42335.3|42347.8|42327.8|4
1724278690000|2024-08-21 22:18:10|42357.6|42337.6|42362.6|42342.6|42362.6|42342.6|42357.6|42337.6|1
1724278700000|2024-08-21 22:18:20|42360.3|42340.3|42357.8|42337.8|42360.3|42340.3|42357.8|42337.8|5
1724278710000|2024-08-21 22:18:30|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|0
1724278720000|2024-08-21 22:18:40|42357|42337|42357|42337|42357|42337|42357|42337|0
1724278730000|2024-08-21 22:18:50|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|0
1724278750000|2024-08-21 22:19:10|42357|42337|42354.7|42334.7|42357|42337|42354.7|42334.7|0
1724278820000|2024-08-21 22:20:20|42352.4|42332.4|42350.3|42330.3|42352.4|42332.4|42350.1|42330.1|2
1724278830000|2024-08-21 22:20:30|42352.6|42332.6|42350.1|42330.1|42352.6|42332.6|42350.1|42330.1|0
1724278860000|2024-08-21 22:21:00|42350.3|42330.3|42350.1|42330.1|42350.3|42330.3|42350.1|42330.1|0
1724278870000|2024-08-21 22:21:10|42347.8|42327.8|42352.6|42332.6|42352.6|42332.6|42347.8|42327.8|0
1724278930000|2024-08-21 22:22:10|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|0
1724278940000|2024-08-21 22:22:20|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|42352.6|42332.6|2
1724278950000|2024-08-21 22:22:30|42354.9|42334.9|42354.9|42334.9|42354.9|42334.9|42354.9|42334.9|3
1724278980000|2024-08-21 22:23:00|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|3
1724278990000|2024-08-21 22:23:10|42359.9|42339.9|42357.6|42337.6|42359.9|42339.9|42357.6|42337.6|5
1724279000000|2024-08-21 22:23:20|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|0
1724279020000|2024-08-21 22:23:40|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|42357.6|42337.6|0
1724279030000|2024-08-21 22:23:50|42362.6|42342.6|42359.9|42339.9|42362.6|42342.6|42359.9|42339.9|2
1724279050000|2024-08-21 22:24:10|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|0
1724279080000|2024-08-21 22:24:40|42359.9|42339.9|42362.2|42342.2|42362.2|42342.2|42359.9|42339.9|0
1724279090000|2024-08-21 22:24:50|42359.9|42339.9|42357.6|42337.6|42359.9|42339.9|42357.6|42337.6|0
1724279140000|2024-08-21 22:25:40|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|0
1724279160000|2024-08-21 22:26:00|42357.6|42337.6|42359.9|42339.9|42359.9|42339.9|42357.6|42337.6|0
1724279270000|2024-08-21 22:27:50|||||||||1
1724279340000|2024-08-21 22:29:00|42360|42340|42360|42340|42360|42340|42360|42340|0
1724279430000|2024-08-21 22:30:30|42362.7|42342.7|42365|42345|42365|42345|42362.7|42342.7|0
1724279440000|2024-08-21 22:30:40|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|0
1724279450000|2024-08-21 22:30:50|42362.5|42342.5|42364.7|42344.7|42364.7|42344.7|42362.5|42342.5|0
1724279510000|2024-08-21 22:31:50|42365|42345|42365|42345|42365|42345|42365|42345|8
1724279520000|2024-08-21 22:32:00|42369.5|42349.5|42369.8|42349.8|42369.8|42349.8|42369.5|42349.5|1
1724279530000|2024-08-21 22:32:10|||||||||1
1724279540000|2024-08-21 22:32:20|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|42367.5|42347.5|0
1724279560000|2024-08-21 22:32:40|42362.9|42342.9|42362.3|42342.3|42362.9|42342.9|42362.3|42342.3|3
1724279570000|2024-08-21 22:32:50|42362.5|42342.5|42360.2|42340.2|42362.5|42342.5|42360.2|42340.2|0
1724279580000|2024-08-21 22:33:00|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|0
1724279600000|2024-08-21 22:33:20|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|0
1724279650000|2024-08-21 22:34:10|||||||||1
1724279680000|2024-08-21 22:34:40|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|0
1724279690000|2024-08-21 22:34:50|42360.2|42340.2|42360|42340|42360.2|42340.2|42360|42340|2
1724279710000|2024-08-21 22:35:10|||||||||2
1724279750000|2024-08-21 22:35:50|42357.7|42337.7|42360|42340|42360|42340|42357.7|42337.7|0
1724279780000|2024-08-21 22:36:20|42362.3|42342.3|42360|42340|42362.3|42342.3|42360|42340|2
1724279840000|2024-08-21 22:37:20|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|0
1724279850000|2024-08-21 22:37:30|42360|42340|42357.7|42337.7|42360|42340|42357.7|42337.7|0
1724280000000|2024-08-21 22:40:00|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|42357.5|42337.5|2
1724280010000|2024-08-21 22:40:10|42355.2|42335.2|42355.2|42335.2|42355.2|42335.2|42355.2|42335.2|0
1724280030000|2024-08-21 22:40:30|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|0
1724280040000|2024-08-21 22:40:40|42350.4|42330.4|42350.2|42330.2|42350.4|42330.4|42350.2|42330.2|2
1724280050000|2024-08-21 22:40:50|||||||||1
1724280060000|2024-08-21 22:41:00|42347.9|42327.9|42350.2|42330.2|42350.2|42330.2|42347.9|42327.9|0
1724280100000|2024-08-21 22:41:40|42350|42330|42350|42330|42350|42330|42350|42330|0
1724280150000|2024-08-21 22:42:30|42345.4|42325.4|42345.2|42325.2|42345.4|42325.4|42345.2|42325.2|2
1724280170000|2024-08-21 22:42:50|||||||||1
1724280180000|2024-08-21 22:43:00|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|2
1724280190000|2024-08-21 22:43:10|42342.7|42322.7|42342.9|42322.9|42342.9|42322.9|42342.7|42322.7|0
1724280250000|2024-08-21 22:44:10|42345.4|42325.4|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|3
1724280260000|2024-08-21 22:44:20|||||||||6
1724280270000|2024-08-21 22:44:30|42338.2|42318.2|42337.9|42317.9|42338.2|42318.2|42337.9|42317.9|2
1724280290000|2024-08-21 22:44:50|42337.7|42317.7|42335.4|42315.4|42337.7|42317.7|42335.4|42315.4|1
1724280340000|2024-08-21 22:45:40|42335.5|42315.5|42333.2|42313.2|42335.5|42315.5|42333.2|42313.2|0
1724280350000|2024-08-21 22:45:50|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|0
1724280360000|2024-08-21 22:46:00|42335.2|42315.2|42335.5|42315.5|42335.5|42315.5|42335.2|42315.2|2
1724280400000|2024-08-21 22:46:40|42337.7|42317.7|42338|42318|42338|42318|42337.7|42317.7|0
1724280450000|2024-08-21 22:47:30|42335.5|42315.5|42337.7|42317.7|42337.7|42317.7|42335.5|42315.5|3
1724280500000|2024-08-21 22:48:20|42335.5|42315.5|42337.7|42317.7|42337.7|42317.7|42335.5|42315.5|0
1724280510000|2024-08-21 22:48:30|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|42337.8|42317.8|0
1724280540000|2024-08-21 22:49:00|42338|42318|42338|42318|42338|42318|42338|42318|3
1724280550000|2024-08-21 22:49:10|42340.3|42320.3|42342.8|42322.8|42342.8|42322.8|42340.3|42320.3|2
1724280560000|2024-08-21 22:49:20|42343|42323|42343|42323|42343|42323|42343|42323|0
1724280580000|2024-08-21 22:49:40|42345.3|42325.3|42342.8|42322.8|42345.3|42325.3|42342.8|42322.8|0
1724280610000|2024-08-21 22:50:10|42345|42325|42343|42323|42345.3|42325.3|42343|42323|1
1724280670000|2024-08-21 22:51:10|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|1
1724280680000|2024-08-21 22:51:20|42345.7|42325.7|42348|42328|42348.2|42328.2|42345.7|42325.7|3
1724280690000|2024-08-21 22:51:30|42347.8|42327.8|42350.5|42330.5|42350.5|42330.5|42345.7|42325.7|6
1724280720000|2024-08-21 22:52:00|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|0
1724280780000|2024-08-21 22:53:00|||||||||5
1724280800000|2024-08-21 22:53:20|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|1
1724280830000|2024-08-21 22:53:50|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|42352.8|42332.8|0
1724280910000|2024-08-21 22:55:10|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1724280930000|2024-08-21 22:55:30|42357.4|42337.4|42357.6|42337.6|42357.6|42337.6|42357.4|42337.4|1
1724280940000|2024-08-21 22:55:40|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|42357.8|42337.8|0
1724280960000|2024-08-21 22:56:00|42360.1|42340.1|42357.8|42337.8|42360.1|42340.1|42357.8|42337.8|0
1724280990000|2024-08-21 22:56:30|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|42360.1|42340.1|2
1724281000000|2024-08-21 22:56:40|42362.4|42342.4|42364.9|42344.9|42365.1|42345.1|42362.4|42342.4|8
1724281010000|2024-08-21 22:56:50|42365.1|42345.1|42365.1|42345.1|42365.1|42345.1|42365.1|42345.1|0
1724281020000|2024-08-21 22:57:00|||||||||1
1724281030000|2024-08-21 22:57:10|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|1
1724281040000|2024-08-21 22:57:20|42367.6|42347.6|42369.9|42349.9|42369.9|42349.9|42367.6|42347.6|2
1724281050000|2024-08-21 22:57:30|42370.3|42350.3|42372.8|42352.8|42372.8|42352.8|42370.3|42350.3|4
1724281060000|2024-08-21 22:57:40|42373|42353|42377.6|42357.6|42377.6|42357.6|42373|42353|2
1724281070000|2024-08-21 22:57:50|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|3
1724281100000|2024-08-21 22:58:20|42382.2|42362.2|42377.6|42357.6|42382.2|42362.2|42377.6|42357.6|2
1724281110000|2024-08-21 22:58:30|42372.8|42352.8|42370.5|42350.5|42372.8|42352.8|42370.5|42350.5|3
1724281180000|2024-08-21 22:59:40|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|2
1724281200000|2024-08-21 23:00:00|42375.1|42355.1|42375.3|42355.3|42375.3|42355.3|42372.8|42352.8|0
1724281230000|2024-08-21 23:00:30|42373|42353|42375.3|42355.3|42375.3|42355.3|42373|42353|0
1724281280000|2024-08-21 23:01:20|42372.8|42352.8|42387|42367|42387|42367|42372.8|42352.8|9
1724281300000|2024-08-21 23:01:40|42387.2|42367.2|42384.5|42364.5|42387.2|42367.2|42384.5|42364.5|1
1724281310000|2024-08-21 23:01:50|42386.8|42366.8|42389.5|42369.5|42389.5|42369.5|42386.8|42366.8|7
1724281320000|2024-08-21 23:02:00|42391.8|42371.8|42389.5|42369.5|42391.8|42371.8|42389.5|42369.5|2
1724281360000|2024-08-21 23:02:40|42394|42374|42392|42372|42394|42374|42392|42372|1
1724281380000|2024-08-21 23:03:00|42392.2|42372.2|42394.5|42374.5|42394.5|42374.5|42392.2|42372.2|0
1724281420000|2024-08-21 23:03:40|42394.3|42374.3|42396.8|42376.8|42396.8|42376.8|42394.3|42374.3|0
1724281430000|2024-08-21 23:03:50|42397|42377|42397|42377|42397|42377|42397|42377|0
1724281480000|2024-08-21 23:04:40|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|0
1724281530000|2024-08-21 23:05:30|42401.6|42381.6|42401.6|42381.6|42401.8|42381.8|42401.6|42381.6|1
1724281540000|2024-08-21 23:05:40|42399.1|42379.1|42394.1|42374.1|42399.1|42379.1|42394.1|42374.1|6
1724281550000|2024-08-21 23:05:50|42391.8|42371.8|42394.1|42374.1|42394.1|42374.1|42391.8|42371.8|0
1724281570000|2024-08-21 23:06:10|42391.8|42371.8|42394.1|42374.1|42394.1|42374.1|42391.8|42371.8|0
1724281610000|2024-08-21 23:06:50|42391.8|42371.8|42391.8|42371.8|42394.1|42374.1|42391.8|42371.8|0
1724281620000|2024-08-21 23:07:00|42391.6|42371.6|42391.8|42371.8|42391.8|42371.8|42391.6|42371.6|0
1724281650000|2024-08-21 23:07:30|42394.3|42374.3|42396.6|42376.6|42396.6|42376.6|42394.3|42374.3|3
1724281680000|2024-08-21 23:08:00|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|2
1724281690000|2024-08-21 23:08:10|42401.6|42381.6|42404.1|42384.1|42404.1|42384.1|42401.6|42381.6|1
1724281700000|2024-08-21 23:08:20|42404.3|42384.3|42404.1|42384.1|42404.3|42384.3|42404.1|42384.1|5
1724281730000|2024-08-21 23:08:50|42401.6|42381.6|42404.1|42384.1|42404.1|42384.1|42401.6|42381.6|1
1724281740000|2024-08-21 23:09:00|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|0
1724281760000|2024-08-21 23:09:20|42404.3|42384.3|42406.6|42386.6|42406.6|42386.6|42401.6|42381.6|0
1724281770000|2024-08-21 23:09:30|||||||||1
1724281780000|2024-08-21 23:09:40|42404.1|42384.1|42406.6|42386.6|42406.6|42386.6|42404.1|42384.1|0
1724281790000|2024-08-21 23:09:50|42404.3|42384.3|42404.1|42384.1|42404.3|42384.3|42404.1|42384.1|0
1724281800000|2024-08-21 23:10:00|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|0
1724281810000|2024-08-21 23:10:10|||||||||1
1724281820000|2024-08-21 23:10:20|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|1
1724281830000|2024-08-21 23:10:30|42403.9|42383.9|42401.4|42381.4|42403.9|42383.9|42401.4|42381.4|2
1724281840000|2024-08-21 23:10:40|42399.1|42379.1|42401.4|42381.4|42401.4|42381.4|42399.1|42379.1|0
1724281890000|2024-08-21 23:11:30|||||||||1
1724281930000|2024-08-21 23:12:10|42401.6|42381.6|42399.3|42379.3|42401.6|42381.6|42399.3|42379.3|3
1724281940000|2024-08-21 23:12:20|42401.6|42381.6|42399.3|42379.3|42401.6|42381.6|42399.3|42379.3|1
1724281950000|2024-08-21 23:12:30|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|42399.1|42379.1|0
1724281980000|2024-08-21 23:13:00|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|0
1724281990000|2024-08-21 23:13:10|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1724282000000|2024-08-21 23:13:20|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|0
1724282050000|2024-08-21 23:14:10|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|0
1724282070000|2024-08-21 23:14:30|42394.1|42374.1|42389.3|42369.3|42394.1|42374.1|42389.3|42369.3|0
1724282080000|2024-08-21 23:14:40|||||||||1
1724282090000|2024-08-21 23:14:50|42387|42367|42389.3|42369.3|42389.3|42369.3|42387|42367|1
1724282100000|2024-08-21 23:15:00|42387|42367|42387|42367|42387|42367|42387|42367|0
1724282110000|2024-08-21 23:15:10|42384.5|42364.5|42381.8|42361.8|42384.5|42364.5|42381.8|42361.8|1
1724282120000|2024-08-21 23:15:20|42379.5|42359.5|42379.3|42359.3|42379.5|42359.5|42377|42357|0
1724282130000|2024-08-21 23:15:30|||||||||2
1724282150000|2024-08-21 23:15:50|42377|42357|42374.5|42354.5|42377|42357|42374.5|42354.5|2
1724282190000|2024-08-21 23:16:30|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|1
1724282220000|2024-08-21 23:17:00|42372.5|42352.5|42372.2|42352.2|42372.5|42352.5|42372.2|42352.2|1
1724282280000|2024-08-21 23:18:00|42372|42352|42372|42352|42372|42352|42372|42352|0
1724282360000|2024-08-21 23:19:20|42369.8|42349.8|42369.5|42349.5|42369.8|42349.8|42369.5|42349.5|3
1724282370000|2024-08-21 23:19:30|42367.3|42347.3|42369.5|42349.5|42369.5|42349.5|42367.3|42347.3|0
1724282380000|2024-08-21 23:19:40|42367.3|42347.3|42367.3|42347.3|42369.5|42349.5|42367.3|42347.3|0
1724282390000|2024-08-21 23:19:50|42364.5|42344.5|42364.3|42344.3|42364.5|42344.5|42364.3|42344.3|5
1724282430000|2024-08-21 23:20:30|42364.1|42344.1|42364.1|42344.1|42364.1|42344.1|42364.1|42344.1|0
1724282440000|2024-08-21 23:20:40|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1724282450000|2024-08-21 23:20:50|||||||||1
1724282460000|2024-08-21 23:21:00|42362.1|42342.1|42364.6|42344.6|42364.6|42344.6|42362.1|42342.1|0
1724282480000|2024-08-21 23:21:20|42366.8|42346.8|42364.6|42344.6|42366.8|42346.8|42364.6|42344.6|0
1724282490000|2024-08-21 23:21:30|42362.1|42342.1|42362.1|42342.1|42362.3|42342.3|42362.1|42342.1|0
1724282590000|2024-08-21 23:23:10|||||||||1
1724282660000|2024-08-21 23:24:20|42361.9|42341.9|42359.6|42339.6|42361.9|42341.9|42359.6|42339.6|0
1724282670000|2024-08-21 23:24:30|42359.1|42339.1|42356.9|42336.9|42359.1|42339.1|42356.9|42336.9|5
1724282860000|2024-08-21 23:27:40|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|0
1724282870000|2024-08-21 23:27:50|42350|42330|42349.6|42329.6|42350|42330|42349.6|42329.6|3
1724282880000|2024-08-21 23:28:00|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|5
1724282890000|2024-08-21 23:28:10|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1724282930000|2024-08-21 23:28:50|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1724282940000|2024-08-21 23:29:00|42342.3|42322.3|42344.6|42324.6|42344.6|42324.6|42342.3|42322.3|2
1724282960000|2024-08-21 23:29:20|42346.9|42326.9|42344.6|42324.6|42346.9|42326.9|42344.6|42324.6|0
1724282970000|2024-08-21 23:29:30|42342.3|42322.3|42342.1|42322.1|42342.3|42322.3|42342.1|42322.1|2
1724282990000|2024-08-21 23:29:50|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|2
1724283000000|2024-08-21 23:30:00|||||||||2
1724283010000|2024-08-21 23:30:10|42339.6|42319.6|42339.6|42319.6|42341.9|42321.9|42339.6|42319.6|2
1724283020000|2024-08-21 23:30:20|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|2
1724283030000|2024-08-21 23:30:30|42341.9|42321.9|42344.6|42324.6|42347.1|42327.1|42341.9|42321.9|2
1724283040000|2024-08-21 23:30:40|42346.9|42326.9|42347.1|42327.1|42347.1|42327.1|42344.6|42324.6|0
1724283060000|2024-08-21 23:31:00|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|1
1724283070000|2024-08-21 23:31:10|42340|42320|42342.3|42322.3|42342.3|42322.3|42340|42320|0
1724283090000|2024-08-21 23:31:30|42340|42320|42339.8|42319.8|42340|42320|42339.8|42319.8|2
1724283110000|2024-08-21 23:31:50|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|0
1724283150000|2024-08-21 23:32:30|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|0
1724283160000|2024-08-21 23:32:40|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|0
1724283180000|2024-08-21 23:33:00|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42339.6|42319.6|0
1724283200000|2024-08-21 23:33:20|42339.6|42319.6|42339.4|42319.4|42339.6|42319.6|42339.4|42319.4|0
1724283290000|2024-08-21 23:34:50|||||||||4
1724283300000|2024-08-21 23:35:00|42339.6|42319.6|42341.9|42321.9|42341.9|42321.9|42339.6|42319.6|6
1724283310000|2024-08-21 23:35:10|42344.4|42324.4|42349.2|42329.2|42349.2|42329.2|42344.4|42324.4|0
1724283330000|2024-08-21 23:35:30|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|1
1724283360000|2024-08-21 23:36:00|42351.7|42331.7|42349.2|42329.2|42351.7|42331.7|42349.2|42329.2|0
1724283370000|2024-08-21 23:36:10|42351.7|42331.7|42349.6|42329.6|42351.9|42331.9|42349.6|42329.6|2
1724283380000|2024-08-21 23:36:20|42351.9|42331.9|42349.4|42329.4|42351.9|42331.9|42349.4|42329.4|0
1724283440000|2024-08-21 23:37:20|||||||||3
1724283470000|2024-08-21 23:37:50|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1724283480000|2024-08-21 23:38:00|||||||||2
1724283490000|2024-08-21 23:38:10|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|0
1724283500000|2024-08-21 23:38:20|42347.1|42327.1|42344.8|42324.8|42347.1|42327.1|42344.8|42324.8|2
1724283530000|2024-08-21 23:38:50|42347.1|42327.1|42346.9|42326.9|42347.1|42327.1|42346.9|42326.9|2
1724283540000|2024-08-21 23:39:00|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1724283550000|2024-08-21 23:39:10|42346.9|42326.9|42344.6|42324.6|42346.9|42326.9|42344.6|42324.6|0
1724283560000|2024-08-21 23:39:20|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42344.6|42324.6|0
1724283570000|2024-08-21 23:39:30|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1724283590000|2024-08-21 23:39:50|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|0
1724283600000|2024-08-21 23:40:00|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|0
1724283610000|2024-08-21 23:40:10|42346.7|42326.7|42349.4|42329.4|42349.4|42329.4|42344.4|42324.4|5
1724283630000|2024-08-21 23:40:30|||||||||2
1724283660000|2024-08-21 23:41:00|42351.7|42331.7|42349.4|42329.4|42351.7|42331.7|42349.4|42329.4|3
1724283670000|2024-08-21 23:41:10|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|3
1724283680000|2024-08-21 23:41:20|42344.6|42324.6|42344.4|42324.4|42344.6|42324.6|42344.4|42324.4|0
1724283690000|2024-08-21 23:41:30|||||||||1
1724283730000|2024-08-21 23:42:10|42342.1|42322.1|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|1
1724283750000|2024-08-21 23:42:30|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|42337.4|42317.4|2
1724283790000|2024-08-21 23:43:10|42337.2|42317.2|42334.9|42314.9|42337.2|42317.2|42334.9|42314.9|2
1724283810000|2024-08-21 23:43:30|42337.2|42317.2|42337.2|42317.2|42339.4|42319.4|42337.2|42317.2|0
1724283840000|2024-08-21 23:44:00|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|5
1724283850000|2024-08-21 23:44:10|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|4
1724283870000|2024-08-21 23:44:30|42336.7|42316.7|42334.4|42314.4|42336.7|42316.7|42334.4|42314.4|0
1724283880000|2024-08-21 23:44:40|42336.9|42316.9|42334.7|42314.7|42336.9|42316.9|42334.7|42314.7|3
1724283890000|2024-08-21 23:44:50|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|0
1724283900000|2024-08-21 23:45:00|42337|42317|42337|42317|42337|42317|42334.7|42314.7|0
1724283910000|2024-08-21 23:45:10|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|0
1724283920000|2024-08-21 23:45:20|42337|42317|42337|42317|42337|42317|42337|42317|0
1724283970000|2024-08-21 23:46:10|||||||||1
1724283980000|2024-08-21 23:46:20|42334.7|42314.7|42334.5|42314.5|42334.7|42314.7|42334.5|42314.5|2
1724284000000|2024-08-21 23:46:40|42336.7|42316.7|42334.5|42314.5|42336.7|42316.7|42334.5|42314.5|2
1724284030000|2024-08-21 23:47:10|42334.2|42314.2|42332|42312|42334.3|42314.3|42332|42312|0
1724284050000|2024-08-21 23:47:30|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|42334.3|42314.3|0
1724284060000|2024-08-21 23:47:40|42337|42317|42336.8|42316.8|42337|42317|42336.8|42316.8|2
1724284160000|2024-08-21 23:49:20|42337|42317|42337|42317|42337|42317|42337|42317|0
1724284170000|2024-08-21 23:49:30|42336.8|42316.8|42337|42317|42339.3|42319.3|42336.8|42316.8|1
1724284190000|2024-08-21 23:49:50|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|42339.3|42319.3|0
1724284200000|2024-08-21 23:50:00|||||||||2
1724284210000|2024-08-21 23:50:10|42339.5|42319.5|42342|42322|42342|42322|42339.5|42319.5|0
1724284220000|2024-08-21 23:50:20|42344.3|42324.3|42351.8|42331.8|42351.8|42331.8|42344.3|42324.3|5
1724284230000|2024-08-21 23:50:30|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|0
1724284240000|2024-08-21 23:50:40|42351.8|42331.8|42354.1|42334.1|42354.1|42334.1|42351.8|42331.8|2
1724284250000|2024-08-21 23:50:50|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|4
1724284260000|2024-08-21 23:51:00|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1724284290000|2024-08-21 23:51:30|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|1
1724284300000|2024-08-21 23:51:40|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1724284310000|2024-08-21 23:51:50|||||||||1
1724284320000|2024-08-21 23:52:00|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|4
1724284340000|2024-08-21 23:52:20|42354.5|42334.5|42354.3|42334.3|42354.5|42334.5|42354.3|42334.3|0
1724284350000|2024-08-21 23:52:30|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|0
1724284370000|2024-08-21 23:52:50|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|1
1724284380000|2024-08-21 23:53:00|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|1
1724284400000|2024-08-21 23:53:20|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|1
1724284410000|2024-08-21 23:53:30|42347.2|42327.2|42344.9|42324.9|42347.2|42327.2|42344.9|42324.9|1
1724284420000|2024-08-21 23:53:40|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1724284440000|2024-08-21 23:54:00|42344.5|42324.5|42339.7|42319.7|42344.5|42324.5|42339.7|42319.7|1
1724284480000|2024-08-21 23:54:40|||||||||1
1724284500000|2024-08-21 23:55:00|42342|42322|42341.8|42321.8|42342|42322|42341.8|42321.8|0
1724284510000|2024-08-21 23:55:10|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|0
1724284520000|2024-08-21 23:55:20|42337.2|42317.2|42339.5|42319.5|42339.5|42319.5|42337.2|42317.2|0
1724284530000|2024-08-21 23:55:30|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|0
1724284550000|2024-08-21 23:55:50|42339.5|42319.5|42339.7|42319.7|42339.7|42319.7|42339.5|42319.5|0
1724284560000|2024-08-21 23:56:00|||||||||2
1724284590000|2024-08-21 23:56:30|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|1
1724284600000|2024-08-21 23:56:40|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|0
1724284680000|2024-08-21 23:58:00|||||||||1
1724284710000|2024-08-21 23:58:30|42337|42317|42337|42317|42337|42317|42337|42317|0
1724284720000|2024-08-21 23:58:40|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|0
1724284730000|2024-08-21 23:58:50|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|1
1724284770000|2024-08-21 23:59:30|42337|42317|42334.7|42314.7|42337|42317|42334.7|42314.7|0
1724284790000|2024-08-21 23:59:50|||||||||1
1724284800000|2024-08-22 00:00:00|42334.5|42314.5|42335.2|42315.2|42335.2|42315.2|42325.1|42305.1|7
1724284810000|2024-08-22 00:00:10|42337.4|42317.4|42340.2|42320.2|42340.2|42320.2|42337.4|42317.4|4
1724284820000|2024-08-22 00:00:20|42340.4|42320.4|42350.2|42330.2|42350.2|42330.2|42340.4|42320.4|6
1724284830000|2024-08-22 00:00:30|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42345.6|42325.6|2
1724284840000|2024-08-22 00:00:40|42347.7|42327.7|42345.4|42325.4|42347.7|42327.7|42345.4|42325.4|0
1724284850000|2024-08-22 00:00:50|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|4
1724284860000|2024-08-22 00:01:00|42337.9|42317.9|42335.6|42315.6|42337.9|42317.9|42335.6|42315.6|1
1724284870000|2024-08-22 00:01:10|42338.1|42318.1|42342.9|42322.9|42342.9|42322.9|42338.1|42318.1|3
1724284880000|2024-08-22 00:01:20|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|1
1724284890000|2024-08-22 00:01:30|42347.7|42327.7|42350.4|42330.4|42350.4|42330.4|42347.7|42327.7|1
1724284900000|2024-08-22 00:01:40|42348.1|42328.1|42348.1|42328.1|42350.4|42330.4|42348.1|42328.1|1
1724284920000|2024-08-22 00:02:00|42352.7|42332.7|42350.4|42330.4|42352.7|42332.7|42350.4|42330.4|5
1724284940000|2024-08-22 00:02:20|42352.7|42332.7|42350.4|42330.4|42355.2|42335.2|42350.4|42330.4|3
1724284950000|2024-08-22 00:02:30|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|8
1724284960000|2024-08-22 00:02:40|42355.4|42335.4|42353.1|42333.1|42355.4|42335.4|42353.1|42333.1|0
1724284970000|2024-08-22 00:02:50|42355.4|42335.4|42357.7|42337.7|42357.7|42337.7|42355.4|42335.4|2
1724284980000|2024-08-22 00:03:00|42360|42340|42362.5|42342.5|42362.5|42342.5|42360|42340|0
1724284990000|2024-08-22 00:03:10|42362.7|42342.7|42360.2|42340.2|42362.7|42342.7|42360.2|42340.2|1
1724285010000|2024-08-22 00:03:30|42360.6|42340.6|42360.6|42340.6|42362.9|42342.9|42360.6|42340.6|1
1724285020000|2024-08-22 00:03:40|42362.9|42342.9|42358.1|42338.1|42362.9|42342.9|42358.1|42338.1|8
1724285030000|2024-08-22 00:03:50|42360.4|42340.4|42357.7|42337.7|42360.4|42340.4|42357.7|42337.7|0
1724285040000|2024-08-22 00:04:00|42355.4|42335.4|42357.5|42337.5|42357.7|42337.7|42355.4|42335.4|0
1724285050000|2024-08-22 00:04:10|42357.7|42337.7|42357.5|42337.5|42357.7|42337.7|42355.2|42335.2|0
1724285060000|2024-08-22 00:04:20|42355.2|42335.2|42357.7|42337.7|42357.7|42337.7|42355.2|42335.2|0
1724285080000|2024-08-22 00:04:40|42355.2|42335.2|42355.2|42335.2|42357.7|42337.7|42355.2|42335.2|0
1724285090000|2024-08-22 00:04:50|42357.5|42337.5|42357.7|42337.7|42357.7|42337.7|42357.5|42337.5|2
1724285100000|2024-08-22 00:05:00|42360|42340|42360.4|42340.4|42360.4|42340.4|42360|42340|0
1724285110000|2024-08-22 00:05:10|42362.7|42342.7|42360.4|42340.4|42362.7|42342.7|42360.4|42340.4|1
1724285130000|2024-08-22 00:05:30|42360.2|42340.2|42357.7|42337.7|42360.2|42340.2|42357.7|42337.7|1
1724285140000|2024-08-22 00:05:40|42360|42340|42360.4|42340.4|42360.4|42340.4|42360|42340|0
1724285150000|2024-08-22 00:05:50|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|0
1724285160000|2024-08-22 00:06:00|42357.9|42337.9|42355.4|42335.4|42357.9|42337.9|42355.4|42335.4|1
1724285170000|2024-08-22 00:06:10|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|0
1724285180000|2024-08-22 00:06:20|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42353.1|42333.1|1
1724285190000|2024-08-22 00:06:30|42352.9|42332.9|42355.4|42335.4|42355.4|42335.4|42352.9|42332.9|1
1724285200000|2024-08-22 00:06:40|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|0
1724285210000|2024-08-22 00:06:50|42352.9|42332.9|42350.8|42330.8|42352.9|42332.9|42350.8|42330.8|0
1724285220000|2024-08-22 00:07:00|42350.6|42330.6|42347.9|42327.9|42350.6|42330.6|42345.6|42325.6|1
1724285230000|2024-08-22 00:07:10|42345.6|42325.6|42341|42321|42345.6|42325.6|42341|42321|0
1724285240000|2024-08-22 00:07:20|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|42340.6|42320.6|0
1724285250000|2024-08-22 00:07:30|42338.5|42318.5|42336|42316|42338.5|42318.5|42336|42316|0
1724285260000|2024-08-22 00:07:40|42336.2|42316.2|42340.8|42320.8|42340.8|42320.8|42336.2|42316.2|4
1724285270000|2024-08-22 00:07:50|||||||||1
1724285280000|2024-08-22 00:08:00|42341|42321|42341|42321|42341|42321|42341|42321|3
1724285290000|2024-08-22 00:08:10|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|3
1724285300000|2024-08-22 00:08:20|42345.8|42325.8|42345.6|42325.6|42345.8|42325.8|42345.6|42325.6|2
1724285310000|2024-08-22 00:08:30|42347.9|42327.9|42345.6|42325.6|42348.1|42328.1|42345.6|42325.6|0
1724285320000|2024-08-22 00:08:40|42347.9|42327.9|42348.1|42328.1|42348.1|42328.1|42345.6|42325.6|1
1724285330000|2024-08-22 00:08:50|42347.9|42327.9|42345.6|42325.6|42347.9|42327.9|42345.6|42325.6|0
1724285340000|2024-08-22 00:09:00|42348.1|42328.1|42348.1|42328.1|42348.1|42328.1|42345.6|42325.6|0
1724285350000|2024-08-22 00:09:10|42345.6|42325.6|42345.6|42325.6|42348.1|42328.1|42345.6|42325.6|0
1724285370000|2024-08-22 00:09:30|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|2
1724285380000|2024-08-22 00:09:40|42345.6|42325.6|42347.9|42327.9|42347.9|42327.9|42345.6|42325.6|0
1724285390000|2024-08-22 00:09:50|42343.1|42323.1|42342.9|42322.9|42343.1|42323.1|42342.9|42322.9|4
1724285400000|2024-08-22 00:10:00|42342.7|42322.7|42338.1|42318.1|42342.7|42322.7|42338.1|42318.1|0
1724285410000|2024-08-22 00:10:10|42335.4|42315.4|42337.7|42317.7|42337.9|42317.9|42335.4|42315.4|2
1724285420000|2024-08-22 00:10:20|42337.5|42317.5|42340.2|42320.2|42340.2|42320.2|42337.5|42317.5|1
1724285430000|2024-08-22 00:10:30|42337.9|42317.9|42335.4|42315.4|42340.2|42320.2|42335.4|42315.4|5
1724285440000|2024-08-22 00:10:40|42337.7|42317.7|42335.4|42315.4|42337.7|42317.7|42335.4|42315.4|0
1724285450000|2024-08-22 00:10:50|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42335.4|42315.4|0
1724285460000|2024-08-22 00:11:00|42335.4|42315.4|42337.9|42317.9|42337.9|42317.9|42335.4|42315.4|0
1724285470000|2024-08-22 00:11:10|42340.2|42320.2|42337.9|42317.9|42340.2|42320.2|42337.9|42317.9|0
1724285480000|2024-08-22 00:11:20|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|0
1724285490000|2024-08-22 00:11:30|42337.9|42317.9|42342.7|42322.7|42342.7|42322.7|42337.9|42317.9|1
1724285500000|2024-08-22 00:11:40|42342.9|42322.9|42342.7|42322.7|42342.9|42322.9|42340.4|42320.4|0
1724285510000|2024-08-22 00:11:50|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1724285520000|2024-08-22 00:12:00|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|0
1724285530000|2024-08-22 00:12:10|42335.6|42315.6|42335.4|42315.4|42335.6|42315.6|42333.1|42313.1|4
1724285540000|2024-08-22 00:12:20|42333.1|42313.1|42337.7|42317.7|42337.7|42317.7|42333.1|42313.1|0
1724285550000|2024-08-22 00:12:30|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|1
1724285560000|2024-08-22 00:12:40|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|1
1724285580000|2024-08-22 00:13:00|||||||||1
1724285590000|2024-08-22 00:13:10|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|42333.1|42313.1|0
1724285640000|2024-08-22 00:14:00|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|42337.9|42317.9|0
1724285650000|2024-08-22 00:14:10|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|1
1724285660000|2024-08-22 00:14:20|42338.1|42318.1|42335.8|42315.8|42338.1|42318.1|42333.6|42313.6|5
1724285690000|2024-08-22 00:14:50|42333.1|42313.1|42330.8|42310.8|42333.1|42313.1|42330.8|42310.8|7
1724285700000|2024-08-22 00:15:00|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|0
1724285710000|2024-08-22 00:15:10|42330.8|42310.8|42330.8|42310.8|42333.1|42313.1|42330.8|42310.8|1
1724285720000|2024-08-22 00:15:20|42333.1|42313.1|42330.8|42310.8|42333.1|42313.1|42330.8|42310.8|0
1724285740000|2024-08-22 00:15:40|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|0
1724285750000|2024-08-22 00:15:50|42328.4|42308.4|42328.4|42308.4|42328.4|42308.4|42325.9|42305.9|0
1724285760000|2024-08-22 00:16:00|42328.1|42308.1|42325.9|42305.9|42328.1|42308.1|42325.9|42305.9|0
1724285790000|2024-08-22 00:16:30|42328.4|42308.4|42330.4|42310.4|42330.4|42310.4|42328.4|42308.4|2
1724285800000|2024-08-22 00:16:40|42328.1|42308.1|42325.9|42305.9|42328.1|42308.1|42325.9|42305.9|1
1724285810000|2024-08-22 00:16:50|42328.1|42308.1|42328.4|42308.4|42328.4|42308.4|42328.1|42308.1|0
1724285820000|2024-08-22 00:17:00|42330.6|42310.6|42325.9|42305.9|42330.6|42310.6|42325.9|42305.9|2
1724285830000|2024-08-22 00:17:10|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|3
1724285840000|2024-08-22 00:17:20|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|1
1724285850000|2024-08-22 00:17:30|42325.4|42305.4|42323.1|42303.1|42325.4|42305.4|42323.1|42303.1|0
1724285860000|2024-08-22 00:17:40|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|0
1724285880000|2024-08-22 00:18:00|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|0
1724285900000|2024-08-22 00:18:20|42330|42310|42330.2|42310.2|42330.2|42310.2|42327.7|42307.7|1
1724285920000|2024-08-22 00:18:40|42330.4|42310.4|42335.4|42315.4|42335.4|42315.4|42330.4|42310.4|0
1724285930000|2024-08-22 00:18:50|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|0
1724285940000|2024-08-22 00:19:00|42340|42320|42335.4|42315.4|42340|42320|42335.4|42315.4|0
1724285950000|2024-08-22 00:19:10|42340.2|42320.2|42337.9|42317.9|42340.2|42320.2|42337.7|42317.7|1
1724285960000|2024-08-22 00:19:20|42337.7|42317.7|42335.4|42315.4|42337.7|42317.7|42335.4|42315.4|2
1724285970000|2024-08-22 00:19:30|42338.2|42318.2|42337.9|42317.9|42338.2|42318.2|42337.9|42317.9|0
1724285980000|2024-08-22 00:19:40|42338.2|42318.2|42340.4|42320.4|42340.4|42320.4|42338.2|42318.2|0
1724285990000|2024-08-22 00:19:50|||||||||7
1724286000000|2024-08-22 00:20:00|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|0
1724286020000|2024-08-22 00:20:20|42342.7|42322.7|42340.5|42320.5|42342.7|42322.7|42338|42318|0
1724286030000|2024-08-22 00:20:30|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|0
1724286040000|2024-08-22 00:20:40|42343|42323|42343|42323|42343|42323|42343|42323|1
1724286060000|2024-08-22 00:21:00|42343.2|42323.2|42343|42323|42343.2|42323.2|42343|42323|1
1724286100000|2024-08-22 00:21:40|42347.7|42327.7|42355|42335|42355|42335|42347.7|42327.7|2
1724286110000|2024-08-22 00:21:50|42352.7|42332.7|42355|42335|42355|42335|42352.7|42332.7|0
1724286120000|2024-08-22 00:22:00|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|1
1724286130000|2024-08-22 00:22:10|42353|42333|42353|42333|42353|42333|42353|42333|0
1724286140000|2024-08-22 00:22:20|42350.5|42330.5|42348|42328|42350.5|42330.5|42345.7|42325.7|2
1724286150000|2024-08-22 00:22:30|42345.7|42325.7|42345.7|42325.7|42345.7|42325.7|42345.7|42325.7|0
1724286160000|2024-08-22 00:22:40|42345.9|42325.9|42345.9|42325.9|42348.2|42328.2|42345.9|42325.9|1
1724286170000|2024-08-22 00:22:50|42348.2|42328.2|42343.2|42323.2|42348.2|42328.2|42343.2|42323.2|2
1724286180000|2024-08-22 00:23:00|42340.9|42320.9|42338.2|42318.2|42340.9|42320.9|42338.2|42318.2|0
1724286190000|2024-08-22 00:23:10|42340.5|42320.5|42338.2|42318.2|42340.5|42320.5|42338.2|42318.2|0
1724286210000|2024-08-22 00:23:30|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|4
1724286220000|2024-08-22 00:23:40|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|0
1724286230000|2024-08-22 00:23:50|||||||||1
1724286260000|2024-08-22 00:24:20|42340.5|42320.5|42338.2|42318.2|42340.5|42320.5|42338.2|42318.2|0
1724286290000|2024-08-22 00:24:50|42335.7|42315.7|42335.5|42315.5|42335.7|42315.7|42333.2|42313.2|5
1724286300000|2024-08-22 00:25:00|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|0
1724286360000|2024-08-22 00:26:00|42338|42318|42338|42318|42338|42318|42338|42318|0
1724286370000|2024-08-22 00:26:10|42335.7|42315.7|42338|42318|42338|42318|42335.7|42315.7|0
1724286380000|2024-08-22 00:26:20|42335.7|42315.7|42338|42318|42338|42318|42335.5|42315.5|1
1724286390000|2024-08-22 00:26:30|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|9
1724286400000|2024-08-22 00:26:40|42340.7|42320.7|42345.3|42325.3|42345.3|42325.3|42340.7|42320.7|1
1724286410000|2024-08-22 00:26:50|42346.1|42326.1|42345.7|42325.7|42346.1|42326.1|42343.4|42323.4|11
1724286430000|2024-08-22 00:27:10|42345.5|42325.5|42345.7|42325.7|42345.7|42325.7|42345.5|42325.5|0
1724286460000|2024-08-22 00:27:40|42343.4|42323.4|42343.4|42323.4|42345.7|42325.7|42343.4|42323.4|0
1724286470000|2024-08-22 00:27:50|42345.7|42325.7|42343.4|42323.4|42345.7|42325.7|42343.4|42323.4|0
1724286480000|2024-08-22 00:28:00|42345.7|42325.7|42343.4|42323.4|42345.7|42325.7|42343.4|42323.4|0
1724286490000|2024-08-22 00:28:10|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|1
1724286570000|2024-08-22 00:29:30|42340.7|42320.7|42336.1|42316.1|42340.7|42320.7|42336.1|42316.1|2
1724286580000|2024-08-22 00:29:40|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|42333.8|42313.8|0
1724286590000|2024-08-22 00:29:50|42336.1|42316.1|42330.9|42310.9|42336.1|42316.1|42330.9|42310.9|2
1724286600000|2024-08-22 00:30:00|42328.6|42308.6|42326.1|42306.1|42331.1|42311.1|42326.1|42306.1|3
1724286610000|2024-08-22 00:30:10|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|42323.8|42303.8|4
1724286620000|2024-08-22 00:30:20|42326.1|42306.1|42326.1|42306.1|42328.4|42308.4|42326.1|42306.1|0
1724286630000|2024-08-22 00:30:30|42328.4|42308.4|42328.2|42308.2|42328.4|42308.4|42328.2|42308.2|0
1724286640000|2024-08-22 00:30:40|42330.5|42310.5|42330.7|42310.7|42330.7|42310.7|42330.5|42310.5|0
1724286650000|2024-08-22 00:30:50|42330.9|42310.9|42328.4|42308.4|42330.9|42310.9|42328.4|42308.4|0
1724286670000|2024-08-22 00:31:10|42330.7|42310.7|42330.5|42310.5|42330.7|42310.7|42328.4|42308.4|0
1724286680000|2024-08-22 00:31:20|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|0
1724286690000|2024-08-22 00:31:30|||||||||1
1724286700000|2024-08-22 00:31:40|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|0
1724286720000|2024-08-22 00:32:00|42325.7|42305.7|42323.6|42303.6|42325.7|42305.7|42323.6|42303.6|1
1724286740000|2024-08-22 00:32:20|42321.3|42301.3|42321.1|42301.1|42321.3|42301.3|42321.1|42301.1|0
1724286750000|2024-08-22 00:32:30|42323.4|42303.4|42323.6|42303.6|42323.6|42303.6|42323.4|42303.4|0
1724286760000|2024-08-22 00:32:40|42323.4|42303.4|42323.4|42303.4|42323.6|42303.6|42323.4|42303.4|0
1724286770000|2024-08-22 00:32:50|42321.1|42301.1|42323.4|42303.4|42323.4|42303.4|42321.1|42301.1|0
1724286780000|2024-08-22 00:33:00|42321.1|42301.1|42323.4|42303.4|42323.4|42303.4|42321.1|42301.1|0
1724286790000|2024-08-22 00:33:10|42321.1|42301.1|42323.4|42303.4|42323.4|42303.4|42321.1|42301.1|0
1724286810000|2024-08-22 00:33:30|42323.2|42303.2|42323.4|42303.4|42323.4|42303.4|42323.2|42303.2|1
1724286830000|2024-08-22 00:33:50|42325.7|42305.7|42325.9|42305.9|42325.9|42305.9|42325.7|42305.7|0
1724286850000|2024-08-22 00:34:10|42328.2|42308.2|42325.9|42305.9|42328.2|42308.2|42325.9|42305.9|0
1724286860000|2024-08-22 00:34:20|42328.2|42308.2|42325.9|42305.9|42328.2|42308.2|42325.9|42305.9|1
1724286870000|2024-08-22 00:34:30|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42325.9|42305.9|0
1724286880000|2024-08-22 00:34:40|42325.9|42305.9|42330.7|42310.7|42330.7|42310.7|42325.9|42305.9|2
1724286890000|2024-08-22 00:34:50|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|3
1724286900000|2024-08-22 00:35:00|42326.1|42306.1|42330.9|42310.9|42330.9|42310.9|42326.1|42306.1|0
1724286910000|2024-08-22 00:35:10|42328.6|42308.6|42328.4|42308.4|42328.6|42308.6|42328.4|42308.4|0
1724286940000|2024-08-22 00:35:40|42330.9|42310.9|42330.9|42310.9|42330.9|42310.9|42328.6|42308.6|0
1724286950000|2024-08-22 00:35:50|42328.6|42308.6|42330.9|42310.9|42330.9|42310.9|42328.6|42308.6|1
1724286960000|2024-08-22 00:36:00|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|4
1724286970000|2024-08-22 00:36:10|42335.9|42315.9|42335.9|42315.9|42335.9|42315.9|42333.6|42313.6|1
1724286990000|2024-08-22 00:36:30|42336.4|42316.4|42336.2|42316.2|42336.4|42316.4|42336.2|42316.2|0
1724287020000|2024-08-22 00:37:00|42333.9|42313.9|42335.9|42315.9|42335.9|42315.9|42333.7|42313.7|2
1724287030000|2024-08-22 00:37:10|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|3
1724287040000|2024-08-22 00:37:20|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|0
1724287050000|2024-08-22 00:37:30|42333.7|42313.7|42333.4|42313.4|42333.7|42313.7|42331.2|42311.2|1
1724287070000|2024-08-22 00:37:50|42335.7|42315.7|42328.7|42308.7|42335.7|42315.7|42328.7|42308.7|3
1724287080000|2024-08-22 00:38:00|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|0
1724287100000|2024-08-22 00:38:20|42328.7|42308.7|42331|42311|42331|42311|42328.7|42308.7|1
1724287120000|2024-08-22 00:38:40|42330.7|42310.7|42328.7|42308.7|42330.7|42310.7|42326.4|42306.4|1
1724287140000|2024-08-22 00:39:00|42328.5|42308.5|42331|42311|42331|42311|42328.5|42308.5|1
1724287150000|2024-08-22 00:39:10|42328.7|42308.7|42331|42311|42331|42311|42328.7|42308.7|0
1724287160000|2024-08-22 00:39:20|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|0
1724287170000|2024-08-22 00:39:30|42331|42311|42328.2|42308.2|42331|42311|42328.2|42308.2|0
1724287180000|2024-08-22 00:39:40|42326|42306|42326|42306|42331|42311|42326|42306|0
1724287190000|2024-08-22 00:39:50|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|2
1724287200000|2024-08-22 00:40:00|42326|42306|42328.2|42308.2|42328.2|42308.2|42326|42306|2
1724287210000|2024-08-22 00:40:10|42328.3|42308.3|42330.8|42310.8|42330.8|42310.8|42328.3|42308.3|0
1724287220000|2024-08-22 00:40:20|42328.5|42308.5|42330.8|42310.8|42330.8|42310.8|42328.5|42308.5|0
1724287260000|2024-08-22 00:41:00|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|42328.3|42308.3|2
1724287270000|2024-08-22 00:41:10|42326|42306|42325.8|42305.8|42326|42306|42325.8|42305.8|0
1724287290000|2024-08-22 00:41:30|42323.5|42303.5|42328.3|42308.3|42328.3|42308.3|42323.5|42303.5|9
1724287310000|2024-08-22 00:41:50|42330.5|42310.5|42328.3|42308.3|42330.5|42310.5|42328.3|42308.3|0
1724287330000|2024-08-22 00:42:10|42326|42306|42326|42306|42328.3|42308.3|42326|42306|6
1724287340000|2024-08-22 00:42:20|42328.3|42308.3|42326|42306|42328.3|42308.3|42326|42306|0
1724287350000|2024-08-22 00:42:30|42328.3|42308.3|42326|42306|42328.3|42308.3|42326|42306|1
1724287370000|2024-08-22 00:42:50|||||||||1
1724287380000|2024-08-22 00:43:00|42330.6|42310.6|42330.6|42310.6|42330.8|42310.8|42328.5|42308.5|3
1724287400000|2024-08-22 00:43:20|42331|42311|42331|42311|42331|42311|42331|42311|1
1724287410000|2024-08-22 00:43:30|42333.3|42313.3|42331|42311|42333.3|42313.3|42331|42311|4
1724287420000|2024-08-22 00:43:40|42326.4|42306.4|42321.4|42301.4|42326.4|42306.4|42321.4|42301.4|6
1724287430000|2024-08-22 00:43:50|42323.7|42303.7|42321.2|42301.2|42323.7|42303.7|42321.2|42301.2|3
1724287440000|2024-08-22 00:44:00|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|1
1724287450000|2024-08-22 00:44:10|42323.7|42303.7|42323.7|42303.7|42323.7|42303.7|42323.7|42303.7|3
1724287480000|2024-08-22 00:44:40|42321.4|42301.4|42323.7|42303.7|42323.7|42303.7|42321.4|42301.4|0
1724287500000|2024-08-22 00:45:00|42321.2|42301.2|42323.5|42303.5|42323.5|42303.5|42321.2|42301.2|0
1724287510000|2024-08-22 00:45:10|42321.2|42301.2|42323.5|42303.5|42323.5|42303.5|42321.2|42301.2|1
1724287520000|2024-08-22 00:45:20|42321.2|42301.2|42323.5|42303.5|42323.5|42303.5|42321.2|42301.2|0
1724287550000|2024-08-22 00:45:50|42321.2|42301.2|42326|42306|42326|42306|42321.2|42301.2|0
1724287560000|2024-08-22 00:46:00|42323.7|42303.7|42326|42306|42326|42306|42323.7|42303.7|1
1724287610000|2024-08-22 00:46:50|42325.8|42305.8|42326|42306|42326|42306|42325.8|42305.8|0
1724287620000|2024-08-22 00:47:00|42326.2|42306.2|42326.2|42306.2|42328.5|42308.5|42326.2|42306.2|0
1724287630000|2024-08-22 00:47:10|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|0
1724287640000|2024-08-22 00:47:20|42328.3|42308.3|42328.5|42308.5|42328.5|42308.5|42328.3|42308.3|1
1724287650000|2024-08-22 00:47:30|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|0
1724287660000|2024-08-22 00:47:40|42328.5|42308.5|42333.3|42313.3|42333.3|42313.3|42328.5|42308.5|1
1724287670000|2024-08-22 00:47:50|42331|42311|42331|42311|42333.3|42313.3|42331|42311|0
1724287700000|2024-08-22 00:48:20|42330.8|42310.8|42331|42311|42333.3|42313.3|42330.8|42310.8|0
1724287710000|2024-08-22 00:48:30|42333.3|42313.3|42331|42311|42333.3|42313.3|42328.5|42308.5|2
1724287720000|2024-08-22 00:48:40|42336|42316|42338.3|42318.3|42338.3|42318.3|42336|42316|1
1724287740000|2024-08-22 00:49:00|42340.8|42320.8|42343.1|42323.1|42343.1|42323.1|42340.8|42320.8|1
1724287750000|2024-08-22 00:49:10|||||||||3
1724287760000|2024-08-22 00:49:20|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1724287770000|2024-08-22 00:49:30|42340.8|42320.8|42343.3|42323.3|42343.3|42323.3|42340.8|42320.8|2
1724287780000|2024-08-22 00:49:40|42341|42321|42351|42331|42351|42331|42341|42321|7
1724287790000|2024-08-22 00:49:50|42348.7|42328.7|42353.7|42333.7|42356|42336|42348.7|42328.7|7
1724287800000|2024-08-22 00:50:00|42356|42336|42360.8|42340.8|42360.8|42340.8|42356|42336|2
1724287810000|2024-08-22 00:50:10|42358.5|42338.5|42358.7|42338.7|42358.7|42338.7|42358.5|42338.5|0
1724287820000|2024-08-22 00:50:20|42356.4|42336.4|42356|42336|42356.4|42336.4|42356|42336|1
1724287850000|2024-08-22 00:50:50|42353.7|42333.7|42358.7|42338.7|42358.7|42338.7|42353.7|42333.7|2
1724287860000|2024-08-22 00:51:00|42361|42341|42363.5|42343.5|42363.5|42343.5|42361|42341|2
1724287890000|2024-08-22 00:51:30|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|0
1724287910000|2024-08-22 00:51:50|42366|42346|42363.7|42343.7|42366|42346|42363.7|42343.7|3
1724287920000|2024-08-22 00:52:00|42363.5|42343.5|42366|42346|42366|42346|42361.2|42341.2|7
1724287930000|2024-08-22 00:52:10|42368.5|42348.5|42373.3|42353.3|42373.3|42353.3|42368.5|42348.5|4
1724287940000|2024-08-22 00:52:20|42375.6|42355.6|42375.8|42355.8|42375.8|42355.8|42375.6|42355.6|0
1724287950000|2024-08-22 00:52:30|42376|42356|42376|42356|42376|42356|42376|42356|2
1724287960000|2024-08-22 00:52:40|42376.2|42356.2|42383.5|42363.5|42383.5|42363.5|42376.2|42356.2|7
1724287970000|2024-08-22 00:52:50|42381.2|42361.2|42385.8|42365.8|42385.8|42365.8|42381|42361|6
1724287980000|2024-08-22 00:53:00|42388.1|42368.1|42388.5|42368.5|42388.5|42368.5|42385.8|42365.8|1
1724287990000|2024-08-22 00:53:10|42390.8|42370.8|42383.7|42363.7|42390.8|42370.8|42383.7|42363.7|3
1724288000000|2024-08-22 00:53:20|42381.4|42361.4|42378.7|42358.7|42381.4|42361.4|42378.7|42358.7|7
1724288010000|2024-08-22 00:53:30|42376.4|42356.4|42376.2|42356.2|42376.4|42356.4|42373.9|42353.9|0
1724288020000|2024-08-22 00:53:40|42373.9|42353.9|42371.2|42351.2|42373.9|42353.9|42371.2|42351.2|5
1724288030000|2024-08-22 00:53:50|42368.9|42348.9|42368.7|42348.7|42368.9|42348.9|42366|42346|1
1724288040000|2024-08-22 00:54:00|42368.5|42348.5|42368.5|42348.5|42368.7|42348.7|42363.7|42343.7|2
1724288050000|2024-08-22 00:54:10|42366.4|42346.4|42366.2|42346.2|42368.7|42348.7|42366|42346|0
1724288060000|2024-08-22 00:54:20|42368.5|42348.5|42366|42346|42368.5|42348.5|42366|42346|0
1724288070000|2024-08-22 00:54:30|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|0
1724288080000|2024-08-22 00:54:40|42366|42346|42368.5|42348.5|42368.5|42348.5|42366|42346|0
1724288090000|2024-08-22 00:54:50|42366.2|42346.2|42363.7|42343.7|42366.2|42346.2|42363.7|42343.7|1
1724288100000|2024-08-22 00:55:00|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|1
1724288110000|2024-08-22 00:55:10|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|0
1724288120000|2024-08-22 00:55:20|42361.2|42341.2|42361.2|42341.2|42361.2|42341.2|42358.9|42338.9|2
1724288130000|2024-08-22 00:55:30|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|1
1724288140000|2024-08-22 00:55:40|42358.5|42338.5|42356.4|42336.4|42358.7|42338.7|42356.4|42336.4|0
1724288150000|2024-08-22 00:55:50|42353.9|42333.9|42351.7|42331.7|42354.2|42334.2|42351.7|42331.7|3
1724288160000|2024-08-22 00:56:00|42351.4|42331.4|42351.4|42331.4|42351.4|42331.4|42349.2|42329.2|1
1724288170000|2024-08-22 00:56:10|42349.2|42329.2|42341|42321|42349.2|42329.2|42341|42321|3
1724288180000|2024-08-22 00:56:20|42346|42326|42341|42321|42346|42326|42338.7|42318.7|11
1724288190000|2024-08-22 00:56:30|42340.8|42320.8|42345.6|42325.6|42345.6|42325.6|42340.8|42320.8|6
1724288200000|2024-08-22 00:56:40|42345.8|42325.8|42346|42326|42346|42326|42345.8|42325.8|2
1724288210000|2024-08-22 00:56:50|42348.3|42328.3|42345.6|42325.6|42355.6|42335.6|42345.6|42325.6|26
1724288220000|2024-08-22 00:57:00|42345.8|42325.8|42343.5|42323.5|42345.8|42325.8|42343.5|42323.5|1
1724288230000|2024-08-22 00:57:10|42345.8|42325.8|42340.8|42320.8|42345.8|42325.8|42340.8|42320.8|3
1724288240000|2024-08-22 00:57:20|42338.5|42318.5|42340.8|42320.8|42340.8|42320.8|42338.5|42318.5|3
1724288250000|2024-08-22 00:57:30|42341|42321|42341|42321|42341|42321|42338.5|42318.5|8
1724288260000|2024-08-22 00:57:40|42338.7|42318.7|42338.5|42318.5|42338.7|42318.7|42338.5|42318.5|1
1724288270000|2024-08-22 00:57:50|42336|42316|42336|42316|42336|42316|42336|42316|5
1724288280000|2024-08-22 00:58:00|42331|42311|42331|42311|42331|42311|42331|42311|5
1724288290000|2024-08-22 00:58:10|42328.5|42308.5|42321.2|42301.2|42328.5|42308.5|42321.2|42301.2|3
1724288300000|2024-08-22 00:58:20|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|2
1724288310000|2024-08-22 00:58:30|42323.3|42303.3|42323.1|42303.1|42325.6|42305.6|42323.1|42303.1|11
1724288320000|2024-08-22 00:58:40|||||||||1
1724288330000|2024-08-22 00:58:50|42323.3|42303.3|42323.3|42303.3|42325.8|42305.8|42321|42301|7
1724288340000|2024-08-22 00:59:00|42325.6|42305.6|42320.6|42300.6|42325.6|42305.6|42320.6|42300.6|6
1724288350000|2024-08-22 00:59:10|42322.7|42302.7|42322.9|42302.9|42322.9|42302.9|42320.4|42300.4|6
1724288360000|2024-08-22 00:59:20|42320.6|42300.6|42325.2|42305.2|42327.5|42307.5|42320.2|42300.2|15
1724288370000|2024-08-22 00:59:30|42327.5|42307.5|42327.9|42307.9|42327.9|42307.9|42325.2|42305.2|13
1724288380000|2024-08-22 00:59:40|42327.7|42307.7|42330.2|42310.2|42330.2|42310.2|42327.7|42307.7|0
1724288390000|2024-08-22 00:59:50|42327.9|42307.9|42332.7|42312.7|42332.7|42312.7|42327.9|42307.9|1
1724288400000|2024-08-22 01:00:00|42335.2|42315.2|42350.8|42330.8|42365.6|42345.6|42313.3|42293.3|44
1724288410000|2024-08-22 01:00:10|42348.5|42328.5|42363.1|42343.1|42363.1|42343.1|42348.3|42328.3|6
1724288420000|2024-08-22 01:00:20|42365.4|42345.4|42358.5|42338.5|42365.8|42345.8|42358.3|42338.3|6
1724288430000|2024-08-22 01:00:30|42358.3|42338.3|42361|42341|42361|42341|42358.3|42338.3|5
1724288440000|2024-08-22 01:00:40|42365.6|42345.6|42371.1|42351.1|42371.1|42351.1|42363.3|42343.3|10
1724288450000|2024-08-22 01:00:50|42370.8|42350.8|42367.9|42347.9|42376.1|42356.1|42367.9|42347.9|6
1724288460000|2024-08-22 01:01:00|42365.6|42345.6|42353.3|42333.3|42365.8|42345.8|42353.3|42333.3|19
1724288470000|2024-08-22 01:01:10|42355.6|42335.6|42346.3|42326.3|42358.3|42338.3|42346.3|42326.3|6
1724288480000|2024-08-22 01:01:20|42344|42324|42348.8|42328.8|42351.1|42331.1|42341.3|42321.3|1
1724288490000|2024-08-22 01:01:30|42351.1|42331.1|42343.8|42323.8|42358.8|42338.8|42343.8|42323.8|3
1724288500000|2024-08-22 01:01:40|42343.6|42323.6|42339|42319|42343.6|42323.6|42334.2|42314.2|10
1724288510000|2024-08-22 01:01:50|42338.8|42318.8|42328.8|42308.8|42341.3|42321.3|42328.8|42308.8|5
1724288520000|2024-08-22 01:02:00|42326.5|42306.5|42316.7|42296.7|42326.5|42306.5|42314.4|42294.4|5
1724288530000|2024-08-22 01:02:10|42316.5|42296.5|42311.9|42291.9|42316.5|42296.5|42309.4|42289.4|7
1724288540000|2024-08-22 01:02:20|42314.2|42294.2|42311.7|42291.7|42316.5|42296.5|42311.7|42291.7|2
1724288550000|2024-08-22 01:02:30|42314.2|42294.2|42311.7|42291.7|42316.5|42296.5|42311.7|42291.7|0
1724288560000|2024-08-22 01:02:40|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|1
1724288570000|2024-08-22 01:02:50|42311.5|42291.5|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|1
1724288580000|2024-08-22 01:03:00|42306.9|42286.9|42306.5|42286.5|42309.2|42289.2|42301.7|42281.7|4
1724288590000|2024-08-22 01:03:10|42304|42284|42296.5|42276.5|42304|42284|42296.5|42276.5|6
1724288600000|2024-08-22 01:03:20|42296.7|42276.7|42301.7|42281.7|42304.2|42284.2|42296.7|42276.7|6
1724288610000|2024-08-22 01:03:30|42301.5|42281.5|42296.7|42276.7|42301.5|42281.5|42296.7|42276.7|0
1724288620000|2024-08-22 01:03:40|42296.9|42276.9|42299|42279|42301.7|42281.7|42296.9|42276.9|5
1724288630000|2024-08-22 01:03:50|42296.5|42276.5|42306.5|42286.5|42306.5|42286.5|42296.5|42276.5|3
1724288640000|2024-08-22 01:04:00|42311.1|42291.1|42314|42294|42314|42294|42311.1|42291.1|6
1724288650000|2024-08-22 01:04:10|42314.2|42294.2|42319.2|42299.2|42319.2|42299.2|42314.2|42294.2|5
1724288660000|2024-08-22 01:04:20|42316.7|42296.7|42306.1|42286.1|42319.2|42299.2|42303.8|42283.8|6
1724288670000|2024-08-22 01:04:30|42308.4|42288.4|42306.1|42286.1|42310.9|42290.9|42306.1|42286.1|1
1724288680000|2024-08-22 01:04:40|42308.4|42288.4|42308.8|42288.8|42308.8|42288.8|42308.4|42288.4|0
1724288690000|2024-08-22 01:04:50|42311.1|42291.1|42308.8|42288.8|42311.1|42291.1|42308.6|42288.6|0
1724288700000|2024-08-22 01:05:00|42311.1|42291.1|42313.4|42293.4|42313.4|42293.4|42308.4|42288.4|1
1724288710000|2024-08-22 01:05:10|42315.7|42295.7|42313.4|42293.4|42315.9|42295.9|42311.1|42291.1|1
1724288720000|2024-08-22 01:05:20|42311.1|42291.1|42298.6|42278.6|42311.1|42291.1|42298.6|42278.6|2
1724288730000|2024-08-22 01:05:30|42300.9|42280.9|42291.1|42271.1|42300.9|42280.9|42288.8|42268.8|13
1724288740000|2024-08-22 01:05:40|42288.8|42268.8|42288.4|42268.4|42293.2|42273.2|42288.4|42268.4|1
1724288750000|2024-08-22 01:05:50|42286.1|42266.1|42288.4|42268.4|42288.4|42268.4|42286.1|42266.1|0
1724288760000|2024-08-22 01:06:00|42290.7|42270.7|42300.7|42280.7|42300.7|42280.7|42290.7|42270.7|2
1724288770000|2024-08-22 01:06:10|42300.9|42280.9|42300.7|42280.7|42303.4|42283.4|42300.7|42280.7|2
1724288780000|2024-08-22 01:06:20|42303.2|42283.2|42310.7|42290.7|42310.7|42290.7|42303.2|42283.2|1
1724288790000|2024-08-22 01:06:30|42313|42293|42313|42293|42313|42293|42313|42293|0
1724288800000|2024-08-22 01:06:40|42310.7|42290.7|42300.7|42280.7|42313|42293|42300.7|42280.7|6
1724288810000|2024-08-22 01:06:50|42298.4|42278.4|42299.8|42279.8|42300.7|42280.7|42297.5|42277.5|3
1724288820000|2024-08-22 01:07:00|42297.5|42277.5|42290.5|42270.5|42297.5|42277.5|42285.7|42265.7|6
1724288830000|2024-08-22 01:07:10|42295.5|42275.5|42295.7|42275.7|42295.7|42275.7|42295.5|42275.5|1
1724288840000|2024-08-22 01:07:20|42298|42278|42293.2|42273.2|42298.2|42278.2|42293.2|42273.2|3
1724288850000|2024-08-22 01:07:30|42295.5|42275.5|42290.5|42270.5|42295.5|42275.5|42290.5|42270.5|3
1724288860000|2024-08-22 01:07:40|42288|42268|42290.7|42270.7|42290.7|42270.7|42288|42268|6
1724288870000|2024-08-22 01:07:50|42288.4|42268.4|42286.1|42266.1|42290.7|42270.7|42286.1|42266.1|6
1724288880000|2024-08-22 01:08:00|42283.6|42263.6|42285.9|42265.9|42285.9|42265.9|42283.6|42263.6|1
1724288890000|2024-08-22 01:08:10|42283.6|42263.6|42286.1|42266.1|42286.1|42266.1|42283.6|42263.6|1
1724288900000|2024-08-22 01:08:20|42288.4|42268.4|42283.8|42263.8|42288.4|42268.4|42283.8|42263.8|0
1724288910000|2024-08-22 01:08:30|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|42286.1|42266.1|0
1724288920000|2024-08-22 01:08:40|42288.8|42268.8|42291.1|42271.1|42293.4|42273.4|42288.8|42268.8|0
1724288930000|2024-08-22 01:08:50|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|0
1724288940000|2024-08-22 01:09:00|42288.6|42268.6|42280.9|42260.9|42288.6|42268.6|42278.6|42258.6|4
1724288950000|2024-08-22 01:09:10|42276.3|42256.3|42266.3|42246.3|42276.3|42256.3|42266.3|42246.3|7
1724288960000|2024-08-22 01:09:20|42268.6|42248.6|42266.3|42246.3|42268.8|42248.8|42263.8|42243.8|6
1724288970000|2024-08-22 01:09:30|42268.6|42248.6|42263.8|42243.8|42268.8|42248.8|42263.8|42243.8|6
1724288980000|2024-08-22 01:09:40|42263.6|42243.6|42261.5|42241.5|42263.6|42243.6|42261.3|42241.3|3
1724288990000|2024-08-22 01:09:50|42263.8|42243.8|42266.5|42246.5|42266.5|42246.5|42261.3|42241.3|7
1724289000000|2024-08-22 01:10:00|42266.3|42246.3|42261.5|42241.5|42266.5|42246.5|42261.5|42241.5|8
1724289010000|2024-08-22 01:10:10|42259.2|42239.2|42261.5|42241.5|42261.5|42241.5|42258.8|42238.8|9
1724289020000|2024-08-22 01:10:20|42261.3|42241.3|42266.1|42246.1|42266.1|42246.1|42261.3|42241.3|0
1724289030000|2024-08-22 01:10:30|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|2
1724289040000|2024-08-22 01:10:40|42259|42239|42251.5|42231.5|42259|42239|42251.5|42231.5|3
1724289050000|2024-08-22 01:10:50|42253.8|42233.8|42258.8|42238.8|42258.8|42238.8|42253.8|42233.8|2
1724289060000|2024-08-22 01:11:00|42258.6|42238.6|42268.8|42248.8|42268.8|42248.8|42258.6|42238.6|5
1724289070000|2024-08-22 01:11:10|42269|42249|42269.2|42249.2|42271.5|42251.5|42269|42249|6
1724289080000|2024-08-22 01:11:20|42269|42249|42269|42249|42271.3|42251.3|42269|42249|1
1724289090000|2024-08-22 01:11:30|42271.3|42251.3|42268.8|42248.8|42271.3|42251.3|42268.6|42248.6|1
1724289100000|2024-08-22 01:11:40|42271.1|42251.1|42258.8|42238.8|42271.3|42251.3|42258.8|42238.8|10
1724289110000|2024-08-22 01:11:50|42261.3|42241.3|42249|42229|42261.3|42241.3|42248.8|42228.8|1
1724289120000|2024-08-22 01:12:00|42246.5|42226.5|42246.1|42226.1|42248.6|42228.6|42246.1|42226.1|9
1724289130000|2024-08-22 01:12:10|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|1
1724289140000|2024-08-22 01:12:20|42243.8|42223.8|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|1
1724289150000|2024-08-22 01:12:30|42246.5|42226.5|42248.8|42228.8|42253.6|42233.6|42246.5|42226.5|0
1724289160000|2024-08-22 01:12:40|42251.1|42231.1|42248.8|42228.8|42251.1|42231.1|42248.8|42228.8|1
1724289170000|2024-08-22 01:12:50|42249|42229|42256.5|42236.5|42256.5|42236.5|42249|42229|6
1724289180000|2024-08-22 01:13:00|42261.1|42241.1|42261.1|42241.1|42261.1|42241.1|42256.3|42236.3|3
1724289190000|2024-08-22 01:13:10|42261.3|42241.3|42256.5|42236.5|42261.3|42241.3|42256.5|42236.5|2
1724289200000|2024-08-22 01:13:20|42258.8|42238.8|42266.3|42246.3|42266.3|42246.3|42258.8|42238.8|1
1724289210000|2024-08-22 01:13:30|42266.5|42246.5|42268.8|42248.8|42269|42249|42266.3|42246.3|3
1724289220000|2024-08-22 01:13:40|42271.1|42251.1|42266.5|42246.5|42271.3|42251.3|42266.5|42246.5|2
1724289230000|2024-08-22 01:13:50|42264.2|42244.2|42261.5|42241.5|42264.2|42244.2|42261.3|42241.3|7
1724289240000|2024-08-22 01:14:00|42261.3|42241.3|42261.5|42241.5|42261.5|42241.5|42256.5|42236.5|1
1724289250000|2024-08-22 01:14:10|42263.8|42243.8|42261.5|42241.5|42266.3|42246.3|42261.3|42241.3|2
1724289260000|2024-08-22 01:14:20|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42259|42239|2
1724289270000|2024-08-22 01:14:30|42259|42239|42261.5|42241.5|42261.5|42241.5|42258.8|42238.8|3
1724289290000|2024-08-22 01:14:50|42259.2|42239.2|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|1
1724289300000|2024-08-22 01:15:00|42259|42239|42271.7|42251.7|42271.7|42251.7|42259|42239|5
1724289310000|2024-08-22 01:15:10|42274|42254|42283.8|42263.8|42289|42269|42274|42254|10
1724289320000|2024-08-22 01:15:20|42281.5|42261.5|42278.8|42258.8|42281.5|42261.5|42276.3|42256.3|0
1724289330000|2024-08-22 01:15:30|42276.5|42256.5|42279|42259|42279|42259|42274|42254|1
1724289340000|2024-08-22 01:15:40|42281.3|42261.3|42284.2|42264.2|42284.2|42264.2|42281.3|42261.3|5
1724289350000|2024-08-22 01:15:50|42283.8|42263.8|42276.5|42256.5|42284|42264|42274.2|42254.2|5
1724289360000|2024-08-22 01:16:00|42276.1|42256.1|42273.8|42253.8|42278.8|42258.8|42271.5|42251.5|2
1724289370000|2024-08-22 01:16:10|42268.8|42248.8|42261.1|42241.1|42268.8|42248.8|42261.1|42241.1|2
1724289380000|2024-08-22 01:16:20|42258.8|42238.8|42256.3|42236.3|42258.8|42238.8|42256.3|42236.3|1
1724289390000|2024-08-22 01:16:30|42253.8|42233.8|42253.6|42233.6|42256.1|42236.1|42253.6|42233.6|7
1724289400000|2024-08-22 01:16:40|42253.4|42233.4|42256.1|42236.1|42256.1|42236.1|42253.4|42233.4|5
1724289410000|2024-08-22 01:16:50|42258.4|42238.4|42261.1|42241.1|42263.4|42243.4|42258.4|42238.4|0
1724289420000|2024-08-22 01:17:00|42261.3|42241.3|42271.3|42251.3|42271.3|42251.3|42261.3|42241.3|3
1724289430000|2024-08-22 01:17:10|42273.6|42253.6|42278.8|42258.8|42278.8|42258.8|42273.6|42253.6|0
1724289440000|2024-08-22 01:17:20|42281.1|42261.1|42276.1|42256.1|42281.1|42261.1|42276.1|42256.1|1
1724289450000|2024-08-22 01:17:30|42273.6|42253.6|42276.1|42256.1|42276.1|42256.1|42271.1|42251.1|3
1724289460000|2024-08-22 01:17:40|42273.8|42253.8|42278.4|42258.4|42278.4|42258.4|42273.6|42253.6|0
1724289470000|2024-08-22 01:17:50|42278.6|42258.6|42278.4|42258.4|42281.1|42261.1|42276.1|42256.1|0
1724289480000|2024-08-22 01:18:00|42280.7|42260.7|42266.1|42246.1|42280.7|42260.7|42263.8|42243.8|6
1724289490000|2024-08-22 01:18:10|42266.3|42246.3|42268.8|42248.8|42268.8|42248.8|42266.3|42246.3|1
1724289500000|2024-08-22 01:18:20|42271.1|42251.1|42275.9|42255.9|42275.9|42255.9|42271.1|42251.1|1
1724289510000|2024-08-22 01:18:30|42276.1|42256.1|42275.9|42255.9|42276.1|42256.1|42275.9|42255.9|0
1724289520000|2024-08-22 01:18:40|42278.2|42258.2|42276.1|42256.1|42278.2|42258.2|42273.4|42253.4|0
1724289530000|2024-08-22 01:18:50|42278.4|42258.4|42276.1|42256.1|42281.1|42261.1|42276.1|42256.1|0
1724289540000|2024-08-22 01:19:00|42278.8|42258.8|42281.1|42261.1|42281.1|42261.1|42276.1|42256.1|1
1724289550000|2024-08-22 01:19:10|42278.8|42258.8|42281.1|42261.1|42283.6|42263.6|42278.8|42258.8|0
1724289560000|2024-08-22 01:19:20|42278.8|42258.8|42276.1|42256.1|42278.8|42258.8|42276.1|42256.1|0
1724289570000|2024-08-22 01:19:30|42278.8|42258.8|42271.3|42251.3|42278.8|42258.8|42271.1|42251.1|1
1724289580000|2024-08-22 01:19:40|42271.1|42251.1|42271.3|42251.3|42273.6|42253.6|42271.1|42251.1|0
1724289590000|2024-08-22 01:19:50|42271.1|42251.1|42271.1|42251.1|42273.6|42253.6|42268.8|42248.8|1
1724289600000|2024-08-22 01:20:00|42271.3|42251.3|42288.6|42268.6|42288.6|42268.6|42271.3|42251.3|3
1724289610000|2024-08-22 01:20:10|42288.8|42268.8|42293.4|42273.4|42293.8|42273.8|42288.8|42268.8|2
1724289620000|2024-08-22 01:20:20|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42290.9|42270.9|2
1724289630000|2024-08-22 01:20:30|42303.2|42283.2|42296.1|42276.1|42303.4|42283.4|42296.1|42276.1|12
1724289640000|2024-08-22 01:20:40|42298.4|42278.4|42313.4|42293.4|42313.4|42293.4|42296.1|42276.1|8
1724289650000|2024-08-22 01:20:50|42316.1|42296.1|42316.1|42296.1|42321.1|42301.1|42316.1|42296.1|6
1724289660000|2024-08-22 01:21:00|42318.4|42298.4|42336.1|42316.1|42336.1|42316.1|42318.4|42298.4|5
1724289670000|2024-08-22 01:21:10|42338.8|42318.8|42343.8|42323.8|42344.1|42324.1|42338.8|42318.8|3
1724289680000|2024-08-22 01:21:20|42344.3|42324.3|42338.8|42318.8|42348.8|42328.8|42338.8|42318.8|1
1724289690000|2024-08-22 01:21:30|42336.3|42316.3|42331.1|42311.1|42336.4|42316.4|42331.1|42311.1|1
1724289700000|2024-08-22 01:21:40|42328.6|42308.6|42331.1|42311.1|42333.9|42313.9|42328.6|42308.6|0
1724289710000|2024-08-22 01:21:50|42328.9|42308.9|42326.1|42306.1|42328.9|42308.9|42326.1|42306.1|11
1724289720000|2024-08-22 01:22:00|42323.6|42303.6|42321.1|42301.1|42323.6|42303.6|42316.4|42296.4|0
1724289730000|2024-08-22 01:22:10|42318.4|42298.4|42323.6|42303.6|42323.6|42303.6|42318.4|42298.4|2
1724289740000|2024-08-22 01:22:20|42323.4|42303.4|42321.1|42301.1|42323.4|42303.4|42321.1|42301.1|2
1724289750000|2024-08-22 01:22:30|42320.9|42300.9|42321.1|42301.1|42323.6|42303.6|42320.9|42300.9|3
1724289760000|2024-08-22 01:22:40|42323.4|42303.4|42326.1|42306.1|42333|42313|42321.1|42301.1|1
1724289770000|2024-08-22 01:22:50|42323.9|42303.9|42318.9|42298.9|42323.9|42303.9|42318.9|42298.9|0
1724289780000|2024-08-22 01:23:00|42314.3|42294.3|42316.1|42296.1|42316.6|42296.6|42311.4|42291.4|1
1724289790000|2024-08-22 01:23:10|42316.4|42296.4|42316.2|42296.2|42318.4|42298.4|42316.1|42296.1|0
1724289800000|2024-08-22 01:23:20|42318.4|42298.4|42313.7|42293.7|42318.7|42298.7|42313.7|42293.7|1
1724289810000|2024-08-22 01:23:30|42315.9|42295.9|42313.7|42293.7|42318.4|42298.4|42311.4|42291.4|1
1724289820000|2024-08-22 01:23:40|42311.4|42291.4|42308.9|42288.9|42311.4|42291.4|42308.9|42288.9|0
1724289830000|2024-08-22 01:23:50|42306.4|42286.4|42313.2|42293.2|42315.7|42295.7|42306.4|42286.4|1
1724289840000|2024-08-22 01:24:00|42313.4|42293.4|42313.4|42293.4|42313.4|42293.4|42311.2|42291.2|0
1724289850000|2024-08-22 01:24:10|42311.2|42291.2|42308.4|42288.4|42311.2|42291.2|42308.4|42288.4|1
1724289860000|2024-08-22 01:24:20|42308.7|42288.7|42310.9|42290.9|42310.9|42290.9|42308.7|42288.7|1
1724289870000|2024-08-22 01:24:30|42315.7|42295.7|42313.2|42293.2|42315.7|42295.7|42313.2|42293.2|0
1724289880000|2024-08-22 01:24:40|42315.7|42295.7|42310.9|42290.9|42315.7|42295.7|42310.9|42290.9|2
1724289890000|2024-08-22 01:24:50|42308.7|42288.7|42301.2|42281.2|42310.9|42290.9|42301.2|42281.2|4
1724289900000|2024-08-22 01:25:00|42303.9|42283.9|42311.4|42291.4|42313.9|42293.9|42303.9|42283.9|2
1724289910000|2024-08-22 01:25:10|42308.9|42288.9|42308.9|42288.9|42311.2|42291.2|42308.9|42288.9|4
1724289920000|2024-08-22 01:25:20|42306.6|42286.6|42304.3|42284.3|42309.1|42289.1|42304.3|42284.3|0
1724289930000|2024-08-22 01:25:30|42304.1|42284.1|42304.3|42284.3|42304.3|42284.3|42304.1|42284.1|0
1724289940000|2024-08-22 01:25:40|42304.1|42284.1|42301.6|42281.6|42304.3|42284.3|42301.6|42281.6|2
1724289950000|2024-08-22 01:25:50|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|1
1724289960000|2024-08-22 01:26:00|42306.2|42286.2|42303.9|42283.9|42306.2|42286.2|42303.9|42283.9|0
1724289970000|2024-08-22 01:26:10|42306.4|42286.4|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|1
1724289980000|2024-08-22 01:26:20|42311.4|42291.4|42308.9|42288.9|42311.4|42291.4|42308.9|42288.9|2
1724289990000|2024-08-22 01:26:30|42308.7|42288.7|42288.9|42268.9|42308.7|42288.7|42286.6|42266.6|3
1724290000000|2024-08-22 01:26:40|42291.4|42271.4|42296.4|42276.4|42296.4|42276.4|42291.4|42271.4|2
1724290010000|2024-08-22 01:26:50|42298.7|42278.7|42298.7|42278.7|42301|42281|42298.7|42278.7|0
1724290020000|2024-08-22 01:27:00|42298.9|42278.9|42298.5|42278.5|42301.2|42281.2|42298.5|42278.5|1
1724290030000|2024-08-22 01:27:10|42300.8|42280.8|42315.8|42295.8|42315.8|42295.8|42300.8|42280.8|0
1724290040000|2024-08-22 01:27:20|42316.2|42296.2|42318.7|42298.7|42318.7|42298.7|42316.2|42296.2|1
1724290050000|2024-08-22 01:27:30|42321.2|42301.2|42321|42301|42321.2|42301.2|42321|42301|2
1724290060000|2024-08-22 01:27:40|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|42321|42301|0
1724290070000|2024-08-22 01:27:50|42320.8|42300.8|42321.2|42301.2|42321.2|42301.2|42318.5|42298.5|0
1724290080000|2024-08-22 01:28:00|42318.7|42298.7|42333.5|42313.5|42333.5|42313.5|42318.7|42298.7|2
1724290090000|2024-08-22 01:28:10|42338.5|42318.5|42345.8|42325.8|42345.8|42325.8|42338.5|42318.5|1
1724290100000|2024-08-22 01:28:20|42341|42321|42348.3|42328.3|42348.3|42328.3|42341|42321|4
1724290110000|2024-08-22 01:28:30|42346|42326|42346|42326|42351|42331|42346|42326|1
1724290120000|2024-08-22 01:28:40|42343.7|42323.7|42343.5|42323.5|42346|42326|42343.5|42323.5|1
1724290130000|2024-08-22 01:28:50|42345.8|42325.8|42346.2|42326.2|42346.2|42326.2|42343.5|42323.5|1
1724290140000|2024-08-22 01:29:00|42343.7|42323.7|42348.5|42328.5|42348.5|42328.5|42343.5|42323.5|2
1724290150000|2024-08-22 01:29:10|42346.2|42326.2|42356.2|42336.2|42356.2|42336.2|42346|42326|2
1724290160000|2024-08-22 01:29:20|42356|42336|42363.3|42343.3|42363.3|42343.3|42353.7|42333.7|3
1724290170000|2024-08-22 01:29:30|42361|42341|42363.1|42343.1|42363.1|42343.1|42358.5|42338.5|1
1724290180000|2024-08-22 01:29:40|42360.8|42340.8|42370.8|42350.8|42370.8|42350.8|42360.8|42340.8|2
1724290190000|2024-08-22 01:29:50|42373.1|42353.1|42403.1|42383.1|42403.1|42383.1|42373.1|42353.1|25
1724290200000|2024-08-22 01:30:00|42405.4|42385.4|42418.5|42398.5|42423.3|42403.3|42403.5|42383.5|31
1724290210000|2024-08-22 01:30:10|42420.8|42400.8|42435.6|42415.6|42442.4|42422.4|42416.2|42396.2|11
1724290220000|2024-08-22 01:30:20|42433.1|42413.1|42430.8|42410.8|42433.3|42413.3|42426|42406|6
1724290230000|2024-08-22 01:30:30|42430.6|42410.6|42415.8|42395.8|42430.6|42410.6|42415.8|42395.8|9
1724290240000|2024-08-22 01:30:40|42418.1|42398.1|42413.1|42393.1|42418.3|42398.3|42413.1|42393.1|6
1724290250000|2024-08-22 01:30:50|42410.8|42390.8|42403.1|42383.1|42410.8|42390.8|42403.1|42383.1|5
1724290260000|2024-08-22 01:31:00|42402.9|42382.9|42377.9|42357.9|42402.9|42382.9|42377.9|42357.9|10
1724290270000|2024-08-22 01:31:10|42378.1|42358.1|42390.6|42370.6|42390.6|42370.6|42378.1|42358.1|7
1724290280000|2024-08-22 01:31:20|42392.9|42372.9|42403.1|42383.1|42403.1|42383.1|42390.6|42370.6|5
1724290290000|2024-08-22 01:31:30|42405.8|42385.8|42420.2|42400.2|42420.2|42400.2|42405.6|42385.6|4
1724290300000|2024-08-22 01:31:40|42417.9|42397.9|42405.2|42385.2|42417.9|42397.9|42405.2|42385.2|8
1724290310000|2024-08-22 01:31:50|42404.9|42384.9|42412.7|42392.7|42412.7|42392.7|42404.9|42384.9|3
1724290320000|2024-08-22 01:32:00|42412.9|42392.9|42415.4|42395.4|42417.7|42397.7|42412.9|42392.9|1
1724290330000|2024-08-22 01:32:10|42410.8|42390.8|42398.1|42378.1|42410.8|42390.8|42398.1|42378.1|9
1724290340000|2024-08-22 01:32:20|42395.6|42375.6|42391.2|42371.2|42398.1|42378.1|42391.2|42371.2|3
1724290350000|2024-08-22 01:32:30|42388.5|42368.5|42396.2|42376.2|42396.2|42376.2|42388.5|42368.5|9
1724290360000|2024-08-22 01:32:40|42398.9|42378.9|42403.7|42383.7|42406|42386|42398.5|42378.5|2
1724290370000|2024-08-22 01:32:50|42403.5|42383.5|42396.2|42376.2|42403.5|42383.5|42396.2|42376.2|0
1724290380000|2024-08-22 01:33:00|42398.5|42378.5|42401.2|42381.2|42403.5|42383.5|42398.5|42378.5|2
1724290390000|2024-08-22 01:33:10|42401.4|42381.4|42450.8|42430.8|42450.8|42430.8|42401.4|42381.4|14
1724290400000|2024-08-22 01:33:20|42453.3|42433.3|42445.6|42425.6|42455.6|42435.6|42440.8|42420.8|10
1724290410000|2024-08-22 01:33:30|42443.3|42423.3|42442.7|42422.7|42447.9|42427.9|42442.7|42422.7|3
1724290420000|2024-08-22 01:33:40|42440.4|42420.4|42435.4|42415.4|42440.4|42420.4|42430.4|42410.4|8
1724290430000|2024-08-22 01:33:50|42430.4|42410.4|42430.2|42410.2|42437.7|42417.7|42430.2|42410.2|26
1724290440000|2024-08-22 01:34:00|42427.7|42407.7|42423.1|42403.1|42432.9|42412.9|42423.1|42403.1|2
1724290450000|2024-08-22 01:34:10|42425.4|42405.4|42430.4|42410.4|42430.4|42410.4|42420.8|42400.8|1
1724290460000|2024-08-22 01:34:20|42428.1|42408.1|42442.7|42422.7|42442.7|42422.7|42428.1|42408.1|2
1724290470000|2024-08-22 01:34:30|42445.4|42425.4|42445.4|42425.4|42445.4|42425.4|42442.7|42422.7|0
1724290480000|2024-08-22 01:34:40|42443.1|42423.1|42445.4|42425.4|42445.4|42425.4|42440.4|42420.4|1
1724290490000|2024-08-22 01:34:50|42442.7|42422.7|42427.7|42407.7|42442.7|42422.7|42427.7|42407.7|6
1724290500000|2024-08-22 01:35:00|42425.4|42405.4|42408.1|42388.1|42425.4|42405.4|42408.1|42388.1|1
1724290510000|2024-08-22 01:35:10|42410.4|42390.4|42412.5|42392.5|42412.5|42392.5|42405.2|42385.2|4
1724290520000|2024-08-22 01:35:20|42412.7|42392.7|42410.2|42390.2|42415.2|42395.2|42410.2|42390.2|2
1724290530000|2024-08-22 01:35:30|42410.4|42390.4|42397.9|42377.9|42412.7|42392.7|42397.9|42377.9|24
1724290540000|2024-08-22 01:35:40|42397.7|42377.7|42390.4|42370.4|42400.2|42380.2|42390.4|42370.4|7
1724290550000|2024-08-22 01:35:50|42387.7|42367.7|42385.4|42365.4|42387.7|42367.7|42382.7|42362.7|10
1724290560000|2024-08-22 01:36:00|42390|42370|42397.7|42377.7|42397.7|42377.7|42390|42370|1
1724290570000|2024-08-22 01:36:10|42400|42380|42385.4|42365.4|42400|42380|42382.7|42362.7|2
1724290580000|2024-08-22 01:36:20|42390|42370|42387.7|42367.7|42390.2|42370.2|42385.4|42365.4|0
1724290590000|2024-08-22 01:36:30|42385.4|42365.4|42380.4|42360.4|42385.4|42365.4|42380.4|42360.4|0
1724290600000|2024-08-22 01:36:40|42380.2|42360.2|42373.1|42353.1|42380.4|42360.4|42373.1|42353.1|2
1724290610000|2024-08-22 01:36:50|42370.8|42350.8|42372.7|42352.7|42372.7|42352.7|42370.4|42350.4|0
1724290620000|2024-08-22 01:37:00|42370.2|42350.2|42360.4|42340.4|42370.2|42350.2|42360.4|42340.4|5
1724290630000|2024-08-22 01:37:10|42365.4|42345.4|42373.1|42353.1|42373.1|42353.1|42363.1|42343.1|0
1724290640000|2024-08-22 01:37:20|42375.4|42355.4|42382.7|42362.7|42382.7|42362.7|42375.4|42355.4|2
1724290650000|2024-08-22 01:37:30|42380.4|42360.4|42372.7|42352.7|42380.4|42360.4|42372.7|42352.7|0
1724290660000|2024-08-22 01:37:40|42375.4|42355.4|42362.7|42342.7|42375.4|42355.4|42362.7|42342.7|5
1724290670000|2024-08-22 01:37:50|42360.4|42340.4|42357.9|42337.9|42360.4|42340.4|42357.9|42337.9|1
1724290680000|2024-08-22 01:38:00|42357.7|42337.7|42340.6|42320.6|42357.7|42337.7|42340.4|42320.4|7
1724290690000|2024-08-22 01:38:10|42342.9|42322.9|42337.9|42317.9|42342.9|42322.9|42333.1|42313.1|2
1724290700000|2024-08-22 01:38:20|42335.6|42315.6|42337.7|42317.7|42337.9|42317.9|42335.4|42315.4|2
1724290710000|2024-08-22 01:38:30|42337.9|42317.9|42335.4|42315.4|42342.9|42322.9|42335.4|42315.4|8
1724290720000|2024-08-22 01:38:40|42337.7|42317.7|42340.4|42320.4|42342.7|42322.7|42332.7|42312.7|4
1724290730000|2024-08-22 01:38:50|42340.2|42320.2|42332.5|42312.5|42340.2|42320.2|42330.2|42310.2|10
1724290740000|2024-08-22 01:39:00|42332.7|42312.7|42334.8|42314.8|42335.4|42315.4|42330.2|42310.2|7
1724290750000|2024-08-22 01:39:10|42335|42315|42327.5|42307.5|42335|42315|42325|42305|1
1724290760000|2024-08-22 01:39:20|42327.7|42307.7|42327.3|42307.3|42329.8|42309.8|42325|42305|12
1724290770000|2024-08-22 01:39:30|42327.5|42307.5|42332.5|42312.5|42332.7|42312.7|42327.5|42307.5|13
1724290780000|2024-08-22 01:39:40|42330|42310|42315.2|42295.2|42330|42310|42312.9|42292.9|3
1724290790000|2024-08-22 01:39:50|42315.4|42295.4|42323.1|42303.1|42323.1|42303.1|42315.4|42295.4|1
1724290800000|2024-08-22 01:40:00|42322.9|42302.9|42330.2|42310.2|42330.2|42310.2|42322.7|42302.7|2
1724290810000|2024-08-22 01:40:10|42332.7|42312.7|42330.4|42310.4|42335.2|42315.2|42327.7|42307.7|2
1724290820000|2024-08-22 01:40:20|42328.1|42308.1|42327.9|42307.9|42330.2|42310.2|42325.2|42305.2|12
1724290830000|2024-08-22 01:40:30|42325.4|42305.4|42312.7|42292.7|42325.4|42305.4|42312.7|42292.7|6
1724290840000|2024-08-22 01:40:40|42315|42295|42327.5|42307.5|42327.5|42307.5|42312.7|42292.7|3
1724290850000|2024-08-22 01:40:50|42330.2|42310.2|42330.2|42310.2|42332.7|42312.7|42330.2|42310.2|1
1724290860000|2024-08-22 01:41:00|42332.7|42312.7|42337.7|42317.7|42338.1|42318.1|42330|42310|0
1724290870000|2024-08-22 01:41:10|42340|42320|42340.2|42320.2|42340.4|42320.4|42337.7|42317.7|3
1724290880000|2024-08-22 01:41:20|42340|42320|42327.7|42307.7|42340.2|42320.2|42325|42305|4
1724290890000|2024-08-22 01:41:30|42330|42310|42337.7|42317.7|42337.9|42317.9|42327.7|42307.7|5
1724290900000|2024-08-22 01:41:40|42340.4|42320.4|42340|42320|42342.7|42322.7|42337.7|42317.7|1
1724290910000|2024-08-22 01:41:50|42337.7|42317.7|42327.7|42307.7|42337.7|42317.7|42327.7|42307.7|0
1724290920000|2024-08-22 01:42:00|42325.4|42305.4|42300.2|42280.2|42325.4|42305.4|42300.2|42280.2|10
1724290930000|2024-08-22 01:42:10|42297.9|42277.9|42300|42280|42305|42285|42295.2|42275.2|7
1724290940000|2024-08-22 01:42:20|42297.7|42277.7|42290.2|42270.2|42300|42280|42285.2|42265.2|6
1724290950000|2024-08-22 01:42:30|42287.7|42267.7|42282.9|42262.9|42287.7|42267.7|42280.4|42260.4|0
1724290960000|2024-08-22 01:42:40|42282.7|42262.7|42287.7|42267.7|42290|42270|42282.7|42262.7|2
1724290970000|2024-08-22 01:42:50|42287.3|42267.3|42290|42270|42290|42270|42282.7|42262.7|0
1724290980000|2024-08-22 01:43:00|42287.7|42267.7|42282.7|42262.7|42297.3|42277.3|42282.7|42262.7|6
1724290990000|2024-08-22 01:43:10|42280.4|42260.4|42270.2|42250.2|42280.4|42260.4|42265.4|42245.4|14
1724291000000|2024-08-22 01:43:20|42270|42250|42275.2|42255.2|42275.4|42255.4|42265.4|42245.4|3
1724291010000|2024-08-22 01:43:30|42272.9|42252.9|42285|42265|42285|42265|42270.4|42250.4|1
1724291020000|2024-08-22 01:43:40|42287.3|42267.3|42290.4|42270.4|42292.7|42272.7|42287.3|42267.3|1
1724291030000|2024-08-22 01:43:50|42290.2|42270.2|42287.7|42267.7|42290.4|42270.4|42287.7|42267.7|0
1724291040000|2024-08-22 01:44:00|42290|42270|42295.2|42275.2|42297.5|42277.5|42290|42270|11
1724291050000|2024-08-22 01:44:10|42297.5|42277.5|42300.6|42280.6|42300.6|42280.6|42295.6|42275.6|9
1724291060000|2024-08-22 01:44:20|42298.1|42278.1|42300.6|42280.6|42303.1|42283.1|42295.6|42275.6|7
1724291070000|2024-08-22 01:44:30|42302.9|42282.9|42300.6|42280.6|42303.1|42283.1|42300.6|42280.6|0
1724291080000|2024-08-22 01:44:40|42303.1|42283.1|42305.4|42285.4|42305.4|42285.4|42300.6|42280.6|1
1724291090000|2024-08-22 01:44:50|42303.1|42283.1|42310.8|42290.8|42315.6|42295.6|42303.1|42283.1|4
1724291100000|2024-08-22 01:45:00|42313.1|42293.1|42315.8|42295.8|42315.8|42295.8|42305.8|42285.8|2
1724291110000|2024-08-22 01:45:10|42313.5|42293.5|42315.8|42295.8|42318.3|42298.3|42313.5|42293.5|4
1724291120000|2024-08-22 01:45:20|42313.1|42293.1|42310.8|42290.8|42315.8|42295.8|42308.5|42288.5|3
1724291130000|2024-08-22 01:45:30|42313.1|42293.1|42316|42296|42316|42296|42310.8|42290.8|1
1724291140000|2024-08-22 01:45:40|42320.6|42300.6|42308.5|42288.5|42323.1|42303.1|42308.5|42288.5|4
1724291150000|2024-08-22 01:45:50|42310.8|42290.8|42308.5|42288.5|42313.1|42293.1|42308.5|42288.5|0
1724291160000|2024-08-22 01:46:00|42308.3|42288.3|42316.3|42296.3|42316.3|42296.3|42303.5|42283.5|8
1724291170000|2024-08-22 01:46:10|42316|42296|42318.5|42298.5|42320.8|42300.8|42315.8|42295.8|0
1724291180000|2024-08-22 01:46:20|42316|42296|42311|42291|42316|42296|42308.8|42288.8|6
1724291190000|2024-08-22 01:46:30|42313.3|42293.3|42308.5|42288.5|42313.3|42293.3|42306|42286|0
1724291200000|2024-08-22 01:46:40|42310.8|42290.8|42295.8|42275.8|42310.8|42290.8|42293.3|42273.3|5
1724291210000|2024-08-22 01:46:50|42298.1|42278.1|42298.1|42278.1|42300.8|42280.8|42298.1|42278.1|0
1724291220000|2024-08-22 01:47:00|42298.3|42278.3|42298.5|42278.5|42298.5|42278.5|42298.1|42278.1|3
1724291230000|2024-08-22 01:47:10|42300.8|42280.8|42311.3|42291.3|42311.3|42291.3|42298.1|42278.1|4
1724291240000|2024-08-22 01:47:20|42310.8|42290.8|42306.3|42286.3|42311.3|42291.3|42306.3|42286.3|0
1724291250000|2024-08-22 01:47:30|42304|42284|42306.3|42286.3|42306.3|42286.3|42300.8|42280.8|0
1724291260000|2024-08-22 01:47:40|42306.1|42286.1|42301.3|42281.3|42306.3|42286.3|42301.3|42281.3|3
1724291270000|2024-08-22 01:47:50|42299|42279|42291.3|42271.3|42299|42279|42291.3|42271.3|1
1724291280000|2024-08-22 01:48:00|42288.8|42268.8|42291.3|42271.3|42291.3|42271.3|42288.6|42268.6|0
1724291290000|2024-08-22 01:48:10|42291.5|42271.5|42296.1|42276.1|42296.1|42276.1|42291.5|42271.5|0
1724291300000|2024-08-22 01:48:20|42298.3|42278.3|42300.8|42280.8|42300.8|42280.8|42296.1|42276.1|2
1724291310000|2024-08-22 01:48:30|42298.6|42278.6|42298.6|42278.6|42303.3|42283.3|42298.6|42278.6|0
1724291320000|2024-08-22 01:48:40|42300.8|42280.8|42295.8|42275.8|42300.8|42280.8|42295.8|42275.8|0
1724291330000|2024-08-22 01:48:50|42296.1|42276.1|42303.6|42283.6|42303.6|42283.6|42296.1|42276.1|3
1724291340000|2024-08-22 01:49:00|42301.3|42281.3|42301.3|42281.3|42303.6|42283.6|42300.9|42280.9|3
1724291350000|2024-08-22 01:49:10|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|42299|42279|1
1724291360000|2024-08-22 01:49:20|42301.1|42281.1|42301.3|42281.3|42306.3|42286.3|42301.1|42281.1|0
1724291370000|2024-08-22 01:49:30|42303.6|42283.6|42298.6|42278.6|42303.6|42283.6|42298.6|42278.6|0
1724291380000|2024-08-22 01:49:40|42303.6|42283.6|42311.3|42291.3|42311.3|42291.3|42298.6|42278.6|0
1724291390000|2024-08-22 01:49:50|42309|42289|42301.3|42281.3|42310.9|42290.9|42301.3|42281.3|0
1724291400000|2024-08-22 01:50:00|42301.1|42281.1|42300.6|42280.6|42303.6|42283.6|42298.4|42278.4|0
1724291410000|2024-08-22 01:50:10|42298.4|42278.4|42285.9|42265.9|42301.1|42281.1|42285.9|42265.9|2
1724291420000|2024-08-22 01:50:20|42283.6|42263.6|42286.1|42266.1|42288.4|42268.4|42283.6|42263.6|2
1724291430000|2024-08-22 01:50:30|42286.3|42266.3|42288.6|42268.6|42289|42269|42285.9|42265.9|0
1724291440000|2024-08-22 01:50:40|42286.3|42266.3|42286.3|42266.3|42286.3|42266.3|42285.9|42265.9|0
1724291450000|2024-08-22 01:50:50|42288.6|42268.6|42293.4|42273.4|42293.6|42273.6|42286.3|42266.3|0
1724291460000|2024-08-22 01:51:00|42290.9|42270.9|42271.5|42251.5|42293.4|42273.4|42271.5|42251.5|9
1724291470000|2024-08-22 01:51:10|42269|42249|42283.6|42263.6|42283.6|42263.6|42269|42249|2
1724291480000|2024-08-22 01:51:20|42285.9|42265.9|42289|42269|42289|42269|42283.6|42263.6|0
1724291490000|2024-08-22 01:51:30|42286.3|42266.3|42281.3|42261.3|42291.3|42271.3|42281.3|42261.3|0
1724291500000|2024-08-22 01:51:40|42281.7|42261.7|42301.1|42281.1|42301.1|42281.1|42281.7|42261.7|6
1724291510000|2024-08-22 01:51:50|42303.6|42283.6|42306.3|42286.3|42306.3|42286.3|42301.1|42281.1|1
1724291520000|2024-08-22 01:52:00|42303.8|42283.8|42303.8|42283.8|42306.3|42286.3|42303.6|42283.6|1
1724291530000|2024-08-22 01:52:10|42301.3|42281.3|42311.1|42291.1|42311.1|42291.1|42301.3|42281.3|0
1724291540000|2024-08-22 01:52:20|42308.6|42288.6|42308.8|42288.8|42308.8|42288.8|42306.1|42286.1|10
1724291550000|2024-08-22 01:52:30|42313.4|42293.4|42318.6|42298.6|42318.6|42298.6|42313.4|42293.4|1
1724291560000|2024-08-22 01:52:40|42316.3|42296.3|42308.6|42288.6|42316.3|42296.3|42308.6|42288.6|3
1724291570000|2024-08-22 01:52:50|42310.9|42290.9|42305.9|42285.9|42310.9|42290.9|42305.9|42285.9|0
1724291580000|2024-08-22 01:53:00|42306.1|42286.1|42310.9|42290.9|42311.3|42291.3|42306.1|42286.1|2
1724291590000|2024-08-22 01:53:10|42308.6|42288.6|42303.6|42283.6|42308.6|42288.6|42303.6|42283.6|0
1724291600000|2024-08-22 01:53:20|42305.9|42285.9|42311.1|42291.1|42313.6|42293.6|42305.9|42285.9|2
1724291610000|2024-08-22 01:53:30|42311.3|42291.3|42311.1|42291.1|42311.3|42291.3|42306.3|42286.3|3
1724291620000|2024-08-22 01:53:40|42308.8|42288.8|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|0
1724291630000|2024-08-22 01:53:50|42306.5|42286.5|42305.9|42285.9|42306.5|42286.5|42298.6|42278.6|2
1724291640000|2024-08-22 01:54:00|42303.6|42283.6|42298.8|42278.8|42308.6|42288.6|42298.8|42278.8|0
1724291650000|2024-08-22 01:54:10|42296.3|42276.3|42298.8|42278.8|42298.8|42278.8|42293.8|42273.8|1
1724291660000|2024-08-22 01:54:20|42301.3|42281.3|42308.6|42288.6|42310.9|42290.9|42301.3|42281.3|1
1724291670000|2024-08-22 01:54:30|42308.4|42288.4|42303.6|42283.6|42308.4|42288.4|42300.9|42280.9|0
1724291680000|2024-08-22 01:54:40|42301.3|42281.3|42303.6|42283.6|42306.1|42286.1|42300.9|42280.9|1
1724291690000|2024-08-22 01:54:50|42305.9|42285.9|42303.6|42283.6|42305.9|42285.9|42303.6|42283.6|0
1724291700000|2024-08-22 01:55:00|42303.4|42283.4|42286.1|42266.1|42303.4|42283.4|42285.9|42265.9|3
1724291710000|2024-08-22 01:55:10|42285.9|42265.9|42266.1|42246.1|42285.9|42265.9|42266.1|42246.1|6
1724291720000|2024-08-22 01:55:20|42263.8|42243.8|42261.1|42241.1|42263.8|42243.8|42254.2|42234.2|4
1724291730000|2024-08-22 01:55:30|42261.3|42241.3|42259|42239|42261.3|42241.3|42256.3|42236.3|2
1724291740000|2024-08-22 01:55:40|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|1
1724291750000|2024-08-22 01:55:50|42266.1|42246.1|42263.8|42243.8|42266.3|42246.3|42261.3|42241.3|1
1724291760000|2024-08-22 01:56:00|42266.1|42246.1|42268.8|42248.8|42273.6|42253.6|42258.8|42238.8|3
1724291770000|2024-08-22 01:56:10|42271.3|42251.3|42268.6|42248.6|42273.6|42253.6|42268.6|42248.6|0
1724291780000|2024-08-22 01:56:20|42265.9|42245.9|42268.6|42248.6|42268.6|42248.6|42265.9|42245.9|0
1724291790000|2024-08-22 01:56:30|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42268.6|42248.6|0
1724291800000|2024-08-22 01:56:40|42268.4|42248.4|42265.9|42245.9|42270.9|42250.9|42265.9|42245.9|0
1724291810000|2024-08-22 01:56:50|42268.2|42248.2|42270.9|42250.9|42273.6|42253.6|42268.2|42248.2|1
1724291820000|2024-08-22 01:57:00|42273.2|42253.2|42273.6|42253.6|42273.6|42253.6|42270.9|42250.9|0
1724291830000|2024-08-22 01:57:10|42273.4|42253.4|42285.9|42265.9|42288.4|42268.4|42270.9|42250.9|3
1724291840000|2024-08-22 01:57:20|42283.6|42263.6|42280.9|42260.9|42283.6|42263.6|42280.9|42260.9|0
1724291850000|2024-08-22 01:57:30|42283.2|42263.2|42283.2|42263.2|42285.9|42265.9|42280.7|42260.7|0
1724291860000|2024-08-22 01:57:40|42283.4|42263.4|42293.6|42273.6|42295.9|42275.9|42283.4|42263.4|4
1724291870000|2024-08-22 01:57:50|42293.4|42273.4|42290.9|42270.9|42293.4|42273.4|42290.9|42270.9|0
1724291880000|2024-08-22 01:58:00|42291.1|42271.1|42285.9|42265.9|42291.1|42271.1|42285.9|42265.9|2
1724291890000|2024-08-22 01:58:10|42283.6|42263.6|42283.6|42263.6|42286.1|42266.1|42283.6|42263.6|0
1724291900000|2024-08-22 01:58:20|42285.9|42265.9|42286.1|42266.1|42288.6|42268.6|42285.9|42265.9|0
1724291910000|2024-08-22 01:58:30|42286.3|42266.3|42288.6|42268.6|42288.6|42268.6|42286.3|42266.3|0
1724291920000|2024-08-22 01:58:40|42286.3|42266.3|42291.1|42271.1|42291.1|42271.1|42286.3|42266.3|0
1724291930000|2024-08-22 01:58:50|42288.8|42268.8|42286.1|42266.1|42288.8|42268.8|42283.6|42263.6|0
1724291940000|2024-08-22 01:59:00|42283.8|42263.8|42281.3|42261.3|42286.1|42266.1|42281.3|42261.3|0
1724291950000|2024-08-22 01:59:10|42280.9|42260.9|42276.3|42256.3|42280.9|42260.9|42276.1|42256.1|0
1724291960000|2024-08-22 01:59:20|42274|42254|42273.6|42253.6|42274|42254|42273.6|42253.6|0
1724291970000|2024-08-22 01:59:30|42271.3|42251.3|42275.9|42255.9|42276.1|42256.1|42271.1|42251.1|2
1724291980000|2024-08-22 01:59:40|42273.6|42253.6|42271.3|42251.3|42276.1|42256.1|42271.1|42251.1|0
1724291990000|2024-08-22 01:59:50|42270.9|42250.9|42261.3|42241.3|42270.9|42250.9|42258.6|42238.6|6
1724292000000|2024-08-22 02:00:00|42263.6|42243.6|42261.5|42241.5|42263.8|42243.8|42244|42224|17
1724292010000|2024-08-22 02:00:10|42263.6|42243.6|42263.6|42243.6|42266.3|42246.3|42261.3|42241.3|6
1724292020000|2024-08-22 02:00:20|42266.1|42246.1|42265.9|42245.9|42266.3|42246.3|42263.8|42243.8|1
1724292030000|2024-08-22 02:00:30|42261.3|42241.3|42256.3|42236.3|42263.6|42243.6|42251.3|42231.3|1
1724292040000|2024-08-22 02:00:40|42253.6|42233.6|42253.6|42233.6|42256.3|42236.3|42251.3|42231.3|0
1724292050000|2024-08-22 02:00:50|42251.3|42231.3|42261.3|42241.3|42261.3|42241.3|42251.3|42231.3|0
1724292060000|2024-08-22 02:01:00|42263.6|42243.6|42261.3|42241.3|42263.6|42243.6|42258.6|42238.6|0
1724292070000|2024-08-22 02:01:10|42258.8|42238.8|42248.8|42228.8|42258.8|42238.8|42248.8|42228.8|3
1724292080000|2024-08-22 02:01:20|42246.5|42226.5|42248.8|42228.8|42248.8|42228.8|42246.5|42226.5|3
1724292090000|2024-08-22 02:01:30|42251.1|42231.1|42259|42239|42259|42239|42251.1|42231.1|1
1724292100000|2024-08-22 02:01:40|42261.3|42241.3|42261.3|42241.3|42263.6|42243.6|42261.3|42241.3|0
1724292110000|2024-08-22 02:01:50|42259|42239|42251.3|42231.3|42259|42239|42251.3|42231.3|0
1724292120000|2024-08-22 02:02:00|42254|42234|42263.8|42243.8|42266.3|42246.3|42254|42234|2
1724292130000|2024-08-22 02:02:10|42266.1|42246.1|42268.4|42248.4|42268.6|42248.6|42266.1|42246.1|3
1724292140000|2024-08-22 02:02:20|42266.1|42246.1|42263.6|42243.6|42266.1|42246.1|42261.3|42241.3|1
1724292150000|2024-08-22 02:02:30|42261.3|42241.3|42266.3|42246.3|42268.8|42248.8|42261.3|42241.3|0
1724292160000|2024-08-22 02:02:40|42268.6|42248.6|42266.1|42246.1|42268.6|42248.6|42266.1|42246.1|0
1724292170000|2024-08-22 02:02:50|42263.6|42243.6|42251.1|42231.1|42263.6|42243.6|42251.1|42231.1|4
1724292180000|2024-08-22 02:03:00|42250.9|42230.9|42246.1|42226.1|42250.9|42230.9|42243.4|42223.4|6
1724292190000|2024-08-22 02:03:10|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|0
1724292200000|2024-08-22 02:03:20|42244|42224|42241.1|42221.1|42244|42224|42238.8|42218.8|14
1724292210000|2024-08-22 02:03:30|42238.8|42218.8|42240.9|42220.9|42240.9|42220.9|42238.6|42218.6|2
1724292220000|2024-08-22 02:03:40|42241.1|42221.1|42241.1|42221.1|42243.4|42223.4|42241.1|42221.1|1
1724292230000|2024-08-22 02:03:50|42240.9|42220.9|42241.1|42221.1|42243.6|42223.6|42240.9|42220.9|2
1724292240000|2024-08-22 02:04:00|42240.9|42220.9|42251.3|42231.3|42251.3|42231.3|42240.9|42220.9|3
1724292250000|2024-08-22 02:04:10|42251.1|42231.1|42255.9|42235.9|42255.9|42235.9|42250.9|42230.9|0
1724292260000|2024-08-22 02:04:20|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|42255.9|42235.9|1
1724292270000|2024-08-22 02:04:30|42258.4|42238.4|42258.6|42238.6|42261.1|42241.1|42258.4|42238.4|0
1724292280000|2024-08-22 02:04:40|42256.3|42236.3|42261.3|42241.3|42261.3|42241.3|42256.3|42236.3|0
1724292290000|2024-08-22 02:04:50|42263.6|42243.6|42261.3|42241.3|42266.3|42246.3|42261.3|42241.3|1
1724292300000|2024-08-22 02:05:00|42259|42239|42253.6|42233.6|42259|42239|42251.1|42231.1|3
1724292310000|2024-08-22 02:05:10|42256.3|42236.3|42253.6|42233.6|42256.3|42236.3|42251.1|42231.1|0
1724292320000|2024-08-22 02:05:20|42255.9|42235.9|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|1
1724292330000|2024-08-22 02:05:30|42260.7|42240.7|42256.1|42236.1|42261.1|42241.1|42253.8|42233.8|0
1724292340000|2024-08-22 02:05:40|42253.8|42233.8|42250.9|42230.9|42253.8|42233.8|42250.9|42230.9|2
1724292350000|2024-08-22 02:05:50|42251.1|42231.1|42253.6|42233.6|42253.6|42233.6|42251.1|42231.1|0
1724292360000|2024-08-22 02:06:00|42251.3|42231.3|42243.6|42223.6|42253.6|42233.6|42243.6|42223.6|1
1724292370000|2024-08-22 02:06:10|42246.1|42226.1|42243.6|42223.6|42246.1|42226.1|42243.6|42223.6|2
1724292380000|2024-08-22 02:06:20|42241.3|42221.3|42240.9|42220.9|42245.9|42225.9|42240.9|42220.9|0
1724292390000|2024-08-22 02:06:30|42241.1|42221.1|42238.6|42218.6|42243.4|42223.4|42238.6|42218.6|0
1724292400000|2024-08-22 02:06:40|42240.9|42220.9|42248.2|42228.2|42248.2|42228.2|42240.9|42220.9|6
1724292410000|2024-08-22 02:06:50|42245.9|42225.9|42245.7|42225.7|42248.6|42228.6|42243.4|42223.4|6
1724292420000|2024-08-22 02:07:00|42243.2|42223.2|42245.7|42225.7|42245.7|42225.7|42243.2|42223.2|2
1724292430000|2024-08-22 02:07:10|42245.9|42225.9|42245.7|42225.7|42245.9|42225.9|42243.4|42223.4|0
1724292440000|2024-08-22 02:07:20|42240.9|42220.9|42245.9|42225.9|42245.9|42225.9|42240.9|42220.9|2
1724292450000|2024-08-22 02:07:30|42245.7|42225.7|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|1
1724292460000|2024-08-22 02:07:40|42243.2|42223.2|42238.4|42218.4|42243.2|42223.2|42236.1|42216.1|4
1724292470000|2024-08-22 02:07:50|42235.9|42215.9|42238.4|42218.4|42240.7|42220.7|42235.9|42215.9|1
1724292480000|2024-08-22 02:08:00|42240.7|42220.7|42245.7|42225.7|42245.9|42225.9|42238.2|42218.2|6
1724292490000|2024-08-22 02:08:10|42243.2|42223.2|42223.9|42203.9|42243.2|42223.2|42223.9|42203.9|8
1724292500000|2024-08-22 02:08:20|42223.6|42203.6|42209.1|42189.1|42223.6|42203.6|42208.9|42188.9|21
1724292510000|2024-08-22 02:08:30|42211.4|42191.4|42206.1|42186.1|42211.4|42191.4|42206.1|42186.1|2
1724292520000|2024-08-22 02:08:40|42206.4|42186.4|42211.1|42191.1|42211.1|42191.1|42201.4|42181.4|11
1724292530000|2024-08-22 02:08:50|42211.6|42191.6|42221.4|42201.4|42221.4|42201.4|42211.6|42191.6|2
1724292540000|2024-08-22 02:09:00|42218.9|42198.9|42211.4|42191.4|42218.9|42198.9|42209.1|42189.1|1
1724292550000|2024-08-22 02:09:10|42213.6|42193.6|42213.9|42193.9|42213.9|42193.9|42211.1|42191.1|1
1724292560000|2024-08-22 02:09:20|42211.6|42191.6|42208.6|42188.6|42213.9|42193.9|42208.6|42188.6|4
1724292570000|2024-08-22 02:09:30|42206.4|42186.4|42204.3|42184.3|42206.8|42186.8|42204.1|42184.1|0
1724292580000|2024-08-22 02:09:40|42206.8|42186.8|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|1
1724292590000|2024-08-22 02:09:50|42206.6|42186.6|42216.6|42196.6|42216.6|42196.6|42206.6|42186.6|3
1724292600000|2024-08-22 02:10:00|42216.4|42196.4|42221.4|42201.4|42223.9|42203.9|42214.1|42194.1|0
1724292610000|2024-08-22 02:10:10|42221.8|42201.8|42221.6|42201.6|42224.1|42204.1|42221.4|42201.4|4
1724292620000|2024-08-22 02:10:20|42219.1|42199.1|42216.6|42196.6|42219.1|42199.1|42216.6|42196.6|1
1724292630000|2024-08-22 02:10:30|42216.4|42196.4|42208.7|42188.7|42216.4|42196.4|42208.7|42188.7|6
1724292640000|2024-08-22 02:10:40|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|0
1724292650000|2024-08-22 02:10:50|42208.7|42188.7|42211.4|42191.4|42211.4|42191.4|42208.7|42188.7|1
1724292660000|2024-08-22 02:11:00|42211.6|42191.6|42211.4|42191.4|42211.8|42191.8|42211.4|42191.4|1
1724292670000|2024-08-22 02:11:10|42213.9|42193.9|42213.7|42193.7|42216.2|42196.2|42211.2|42191.2|5
1724292680000|2024-08-22 02:11:20|42211.4|42191.4|42211.4|42191.4|42216.4|42196.4|42211.4|42191.4|2
1724292690000|2024-08-22 02:11:30|42213.7|42193.7|42213.9|42193.9|42216.4|42196.4|42211.4|42191.4|1
1724292700000|2024-08-22 02:11:40|42216.4|42196.4|42213.7|42193.7|42216.4|42196.4|42211.4|42191.4|1
1724292710000|2024-08-22 02:11:50|42213.9|42193.9|42211.2|42191.2|42216.4|42196.4|42211.2|42191.2|1
1724292720000|2024-08-22 02:12:00|42216|42196|42213.5|42193.5|42216|42196|42211|42191|13
1724292730000|2024-08-22 02:12:10|42211|42191|42211|42191|42213.5|42193.5|42208.7|42188.7|3
1724292740000|2024-08-22 02:12:20|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|42208.7|42188.7|1
1724292750000|2024-08-22 02:12:30|42211|42191|42211|42191|42211|42191|42211|42191|1
1724292760000|2024-08-22 02:12:40|42208.7|42188.7|42211.2|42191.2|42211.2|42191.2|42208.7|42188.7|4
1724292770000|2024-08-22 02:12:50|42213.5|42193.5|42216.2|42196.2|42216.2|42196.2|42211.2|42191.2|11
1724292780000|2024-08-22 02:13:00|42218.7|42198.7|42223.7|42203.7|42223.7|42203.7|42218.7|42198.7|0
1724292790000|2024-08-22 02:13:10|42223.5|42203.5|42228.5|42208.5|42228.5|42208.5|42223.5|42203.5|2
1724292800000|2024-08-22 02:13:20|42226|42206|42230.8|42210.8|42230.8|42210.8|42223.7|42203.7|0
1724292810000|2024-08-22 02:13:30|42226|42206|42233|42213|42233|42213|42223.5|42203.5|3
1724292820000|2024-08-22 02:13:40|42235.5|42215.5|42238.3|42218.3|42243.3|42223.3|42235.5|42215.5|4
1724292830000|2024-08-22 02:13:50|42240.6|42220.6|42246|42226|42246|42226|42238.3|42218.3|5
1724292840000|2024-08-22 02:14:00|42243.7|42223.7|42246|42226|42246|42226|42243.7|42223.7|0
1724292850000|2024-08-22 02:14:10|42243.7|42223.7|42236|42216|42243.7|42223.7|42236|42216|6
1724292860000|2024-08-22 02:14:20|42236.2|42216.2|42243.5|42223.5|42243.5|42223.5|42236.2|42216.2|3
1724292870000|2024-08-22 02:14:30|42241|42221|42236.2|42216.2|42243.5|42223.5|42236|42216|2
1724292880000|2024-08-22 02:14:40|42238.5|42218.5|42236.2|42216.2|42238.7|42218.7|42236.2|42216.2|0
1724292890000|2024-08-22 02:14:50|42236|42216|42228.7|42208.7|42236|42216|42228.7|42208.7|9
1724292900000|2024-08-22 02:15:00|42226.4|42206.4|42226|42206|42228.7|42208.7|42226|42206|1
1724292910000|2024-08-22 02:15:10|42228.5|42208.5|42226|42206|42228.5|42208.5|42226|42206|0
1724292920000|2024-08-22 02:15:20|42223.7|42203.7|42226|42206|42226|42206|42223.7|42203.7|0
1724292930000|2024-08-22 02:15:30|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|0
1724292940000|2024-08-22 02:15:40|42226|42206|42226|42206|42226|42206|42226|42206|0
1724292950000|2024-08-22 02:15:50|42223.5|42203.5|42226|42206|42228.5|42208.5|42223.5|42203.5|1
1724292960000|2024-08-22 02:16:00|42226.2|42206.2|42226.2|42206.2|42228.5|42208.5|42223.5|42203.5|1
1724292970000|2024-08-22 02:16:10|42225.8|42205.8|42223.7|42203.7|42225.8|42205.8|42223.7|42203.7|2
1724292980000|2024-08-22 02:16:20|42226|42206|42226|42206|42226|42206|42223.7|42203.7|0
1724292990000|2024-08-22 02:16:30|42226.2|42206.2|42223.7|42203.7|42226.2|42206.2|42223.7|42203.7|1
1724293000000|2024-08-22 02:16:40|42221.4|42201.4|42226.2|42206.2|42226.2|42206.2|42221.4|42201.4|1
1724293010000|2024-08-22 02:16:50|42223.7|42203.7|42221.2|42201.2|42223.7|42203.7|42221.2|42201.2|0
1724293020000|2024-08-22 02:17:00|42226|42206|42228.7|42208.7|42228.7|42208.7|42223.7|42203.7|1
1724293030000|2024-08-22 02:17:10|42231.2|42211.2|42233.5|42213.5|42233.5|42213.5|42231.2|42211.2|0
1724293040000|2024-08-22 02:17:20|42236|42216|42236|42216|42236|42216|42236|42216|1
1724293060000|2024-08-22 02:17:40|42238.3|42218.3|42241|42221|42241|42221|42238.3|42218.3|1
1724293080000|2024-08-22 02:18:00|42238.7|42218.7|42233.7|42213.7|42238.7|42218.7|42233.7|42213.7|2
1724293090000|2024-08-22 02:18:10|42231.4|42211.4|42228.7|42208.7|42231.4|42211.4|42223.7|42203.7|0
1724293100000|2024-08-22 02:18:20|42226.4|42206.4|42226|42206|42226.4|42206.4|42226|42206|0
1724293110000|2024-08-22 02:18:30|42223.7|42203.7|42226.4|42206.4|42226.4|42206.4|42223.7|42203.7|1
1724293120000|2024-08-22 02:18:40|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1724293130000|2024-08-22 02:18:50|42226.4|42206.4|42228.7|42208.7|42228.7|42208.7|42226|42206|0
1724293140000|2024-08-22 02:19:00|42226.2|42206.2|42226|42206|42226.4|42206.4|42223.7|42203.7|0
1724293150000|2024-08-22 02:19:10|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|0
1724293160000|2024-08-22 02:19:20|42226|42206|42226.4|42206.4|42226.4|42206.4|42226|42206|0
1724293170000|2024-08-22 02:19:30|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|0
1724293180000|2024-08-22 02:19:40|42223.9|42203.9|42221|42201|42223.9|42203.9|42221|42201|4
1724293190000|2024-08-22 02:19:50|42218.7|42198.7|42216|42196|42218.7|42198.7|42213.7|42193.7|3
1724293200000|2024-08-22 02:20:00|42218.3|42198.3|42216.4|42196.4|42218.7|42198.7|42216.4|42196.4|0
1724293210000|2024-08-22 02:20:10|42218.7|42198.7|42218.7|42198.7|42221.4|42201.4|42216.4|42196.4|2
1724293220000|2024-08-22 02:20:20|42221|42201|42223.5|42203.5|42223.5|42203.5|42221|42201|0
1724293240000|2024-08-22 02:20:40|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|42225.8|42205.8|0
1724293250000|2024-08-22 02:20:50|42223.5|42203.5|42226|42206|42226.2|42206.2|42223.5|42203.5|3
1724293260000|2024-08-22 02:21:00|42223.7|42203.7|42223.7|42203.7|42226.2|42206.2|42221.4|42201.4|1
1724293270000|2024-08-22 02:21:10|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|1
1724293280000|2024-08-22 02:21:20|42223.7|42203.7|42228.3|42208.3|42228.5|42208.5|42223.7|42203.7|3
1724293290000|2024-08-22 02:21:30|42226|42206|42226|42206|42228.3|42208.3|42226|42206|1
1724293300000|2024-08-22 02:21:40|42228.3|42208.3|42230.8|42210.8|42230.8|42210.8|42226|42206|0
1724293310000|2024-08-22 02:21:50|42228.5|42208.5|42228.7|42208.7|42231|42211|42228.5|42208.5|0
1724293320000|2024-08-22 02:22:00|42228.5|42208.5|42223.5|42203.5|42228.5|42208.5|42223.5|42203.5|1
1724293330000|2024-08-22 02:22:10|42226|42206|42226|42206|42226|42206|42223.5|42203.5|0
1724293340000|2024-08-22 02:22:20|42228.3|42208.3|42228.5|42208.5|42231|42211|42228.3|42208.3|4
1724293350000|2024-08-22 02:22:30|42231|42211|42228.5|42208.5|42231|42211|42228.5|42208.5|0
1724293380000|2024-08-22 02:23:00|42226.2|42206.2|42223.9|42203.9|42226.2|42206.2|42223.9|42203.9|0
1724293390000|2024-08-22 02:23:10|42226.2|42206.2|42221.2|42201.2|42226.2|42206.2|42221.2|42201.2|2
1724293400000|2024-08-22 02:23:20|42221.4|42201.4|42223.7|42203.7|42223.7|42203.7|42221.4|42201.4|0
1724293410000|2024-08-22 02:23:30|42221.2|42201.2|42223.7|42203.7|42223.7|42203.7|42221.2|42201.2|0
1724293420000|2024-08-22 02:23:40|42226|42206|42226.2|42206.2|42226.4|42206.4|42226|42206|2
1724293430000|2024-08-22 02:23:50|42228.5|42208.5|42226.2|42206.2|42228.5|42208.5|42226.2|42206.2|0
1724293440000|2024-08-22 02:24:00|42226.4|42206.4|42228.7|42208.7|42228.7|42208.7|42223.9|42203.9|0
1724293450000|2024-08-22 02:24:10|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42221.6|42201.6|0
1724293460000|2024-08-22 02:24:20|42226.6|42206.6|42223.9|42203.9|42226.6|42206.6|42223.9|42203.9|1
1724293470000|2024-08-22 02:24:30|42224.1|42204.1|42223.9|42203.9|42226.4|42206.4|42223.9|42203.9|0
1724293480000|2024-08-22 02:24:40|42224.1|42204.1|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|1
1724293490000|2024-08-22 02:24:50|42223.9|42203.9|42221.6|42201.6|42223.9|42203.9|42221.6|42201.6|1
1724293510000|2024-08-22 02:25:10|42224.1|42204.1|42218.9|42198.9|42224.1|42204.1|42218.9|42198.9|0
1724293520000|2024-08-22 02:25:20|42219.1|42199.1|42218.9|42198.9|42219.1|42199.1|42218.9|42198.9|0
1724293530000|2024-08-22 02:25:30|42216.6|42196.6|42212|42192|42216.6|42196.6|42212|42192|2
1724293540000|2024-08-22 02:25:40|42214.3|42194.3|42209.3|42189.3|42214.3|42194.3|42209.3|42189.3|0
1724293560000|2024-08-22 02:26:00|42211.6|42191.6|42211.6|42191.6|42213.9|42193.9|42211.6|42191.6|0
1724293570000|2024-08-22 02:26:10|42213.9|42193.9|42209.1|42189.1|42213.9|42193.9|42209.1|42189.1|1
1724293580000|2024-08-22 02:26:20|42211.4|42191.4|42211.4|42191.4|42213.9|42193.9|42211.4|42191.4|1
1724293590000|2024-08-22 02:26:30|42211.2|42191.2|42204.3|42184.3|42211.2|42191.2|42204.3|42184.3|2
1724293600000|2024-08-22 02:26:40|42206.6|42186.6|42204.3|42184.3|42206.6|42186.6|42204.3|42184.3|0
1724293610000|2024-08-22 02:26:50|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|0
1724293620000|2024-08-22 02:27:00|42204.3|42184.3|42199.1|42179.1|42204.3|42184.3|42199.1|42179.1|4
1724293630000|2024-08-22 02:27:10|42198.9|42178.9|42201.4|42181.4|42201.4|42181.4|42198.9|42178.9|3
1724293640000|2024-08-22 02:27:20|42203.7|42183.7|42203.7|42183.7|42203.9|42183.9|42201.4|42181.4|0
1724293650000|2024-08-22 02:27:30|42201.4|42181.4|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|1
1724293660000|2024-08-22 02:27:40|42203.7|42183.7|42203.7|42183.7|42206.2|42186.2|42201.4|42181.4|0
1724293670000|2024-08-22 02:27:50|42206|42186|42198.7|42178.7|42206.2|42186.2|42196.4|42176.4|1
1724293680000|2024-08-22 02:28:00|42196.4|42176.4|42198.7|42178.7|42198.7|42178.7|42196.4|42176.4|5
1724293690000|2024-08-22 02:28:10|42201.2|42181.2|42198.7|42178.7|42201.2|42181.2|42198.5|42178.5|0
1724293700000|2024-08-22 02:28:20|42201|42181|42201|42181|42203.3|42183.3|42198.5|42178.5|6
1724293720000|2024-08-22 02:28:40|42203.3|42183.3|42203.3|42183.3|42205.8|42185.8|42201|42181|0
1724293730000|2024-08-22 02:28:50|42205.6|42185.6|42203.3|42183.3|42205.6|42185.6|42201|42181|1
1724293740000|2024-08-22 02:29:00|42205.6|42185.6|42203.5|42183.5|42206|42186|42203.5|42183.5|2
1724293750000|2024-08-22 02:29:10|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|42198.7|42178.7|1
1724293760000|2024-08-22 02:29:20|42201|42181|42201|42181|42201|42181|42196.2|42176.2|1
1724293770000|2024-08-22 02:29:30|42198.5|42178.5|42201|42181|42201|42181|42198.5|42178.5|1
1724293780000|2024-08-22 02:29:40|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|0
1724293790000|2024-08-22 02:29:50|42203.3|42183.3|42198.5|42178.5|42205.8|42185.8|42198.5|42178.5|4
1724293800000|2024-08-22 02:30:00|42200.8|42180.8|42206|42186|42225.8|42205.8|42196.2|42176.2|19
1724293810000|2024-08-22 02:30:10|42208.3|42188.3|42215.8|42195.8|42215.8|42195.8|42206|42186|3
1724293820000|2024-08-22 02:30:20|42211|42191|42215.8|42195.8|42215.8|42195.8|42210.8|42190.8|1
1724293830000|2024-08-22 02:30:30|42216|42196|42211|42191|42216|42196|42211|42191|1
1724293840000|2024-08-22 02:30:40|42213.3|42193.3|42221|42201|42223.5|42203.5|42213.3|42193.3|0
1724293850000|2024-08-22 02:30:50|42218.5|42198.5|42216.2|42196.2|42218.7|42198.7|42216|42196|0
1724293860000|2024-08-22 02:31:00|42211.5|42191.5|42215.8|42195.8|42216|42196|42208.7|42188.7|5
1724293870000|2024-08-22 02:31:10|42218.3|42198.3|42208.7|42188.7|42218.3|42198.3|42208.7|42188.7|1
1724293880000|2024-08-22 02:31:20|42208.5|42188.5|42211|42191|42213.3|42193.3|42206|42186|0
1724293890000|2024-08-22 02:31:30|42213.5|42193.5|42213.3|42193.3|42213.5|42193.5|42208.5|42188.5|0
1724293900000|2024-08-22 02:31:40|42211|42191|42215.8|42195.8|42215.8|42195.8|42210.8|42190.8|2
1724293910000|2024-08-22 02:31:50|42216|42196|42216|42196|42218.5|42198.5|42213.5|42193.5|1
1724293920000|2024-08-22 02:32:00|42213.7|42193.7|42218.5|42198.5|42218.5|42198.5|42213.7|42193.7|0
1724293930000|2024-08-22 02:32:10|42216.3|42196.3|42221.3|42201.3|42221.3|42201.3|42215.8|42195.8|4
1724293940000|2024-08-22 02:32:20|42226|42206|42233.8|42213.8|42233.8|42213.8|42223.8|42203.8|3
1724293950000|2024-08-22 02:32:30|42236|42216|42231|42211|42236|42216|42231|42211|0
1724293960000|2024-08-22 02:32:40|42233.8|42213.8|42236|42216|42236.3|42216.3|42233.8|42213.8|1
1724293970000|2024-08-22 02:32:50|42236.3|42216.3|42236.3|42216.3|42238.5|42218.5|42233.8|42213.8|0
1724293980000|2024-08-22 02:33:00|42236|42216|42241.3|42221.3|42241.3|42221.3|42236|42216|4
1724293990000|2024-08-22 02:33:10|42243.5|42223.5|42246.1|42226.1|42248.3|42228.3|42243.5|42223.5|1
1724294000000|2024-08-22 02:33:20|42243.6|42223.6|42238.8|42218.8|42243.6|42223.6|42238.8|42218.8|0
1724294010000|2024-08-22 02:33:30|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|42238.8|42218.8|0
1724294020000|2024-08-22 02:33:40|42240.8|42220.8|42241.3|42221.3|42243.8|42223.8|42240.8|42220.8|3
1724294030000|2024-08-22 02:33:50|42245.8|42225.8|42238.3|42218.3|42246.1|42226.1|42238.3|42218.3|0
1724294040000|2024-08-22 02:34:00|42241.1|42221.1|42241.1|42221.1|42243.3|42223.3|42238.6|42218.6|0
1724294050000|2024-08-22 02:34:10|42240.8|42220.8|42238.6|42218.6|42240.8|42220.8|42236.1|42216.1|4
1724294060000|2024-08-22 02:34:20|42238.8|42218.8|42241.1|42221.1|42241.1|42221.1|42238.3|42218.3|0
1724294070000|2024-08-22 02:34:30|42243.3|42223.3|42248.4|42228.4|42248.6|42228.6|42243.3|42223.3|2
1724294080000|2024-08-22 02:34:40|42250.6|42230.6|42250.9|42230.9|42250.9|42230.9|42245.9|42225.9|2
1724294090000|2024-08-22 02:34:50|42248.6|42228.6|42243.4|42223.4|42248.6|42228.6|42241.1|42221.1|6
1724294100000|2024-08-22 02:35:00|42245.9|42225.9|42248.4|42228.4|42248.4|42228.4|42243.6|42223.6|1
1724294110000|2024-08-22 02:35:10|42245.9|42225.9|42250.4|42230.4|42250.4|42230.4|42245.9|42225.9|0
1724294120000|2024-08-22 02:35:20|42248.1|42228.1|42245.9|42225.9|42250.6|42230.6|42245.9|42225.9|0
1724294130000|2024-08-22 02:35:30|42250.9|42230.9|42253.6|42233.6|42253.6|42233.6|42250.9|42230.9|1
1724294140000|2024-08-22 02:35:40|42253.4|42233.4|42250.9|42230.9|42253.4|42233.4|42246.3|42226.3|5
1724294150000|2024-08-22 02:35:50|42248.4|42228.4|42248.4|42228.4|42250.9|42230.9|42246.1|42226.1|4
1724294160000|2024-08-22 02:36:00|42250.9|42230.9|42245.7|42225.7|42250.9|42230.9|42245.7|42225.7|2
1724294170000|2024-08-22 02:36:10|42245.9|42225.9|42245.7|42225.7|42245.9|42225.9|42245.7|42225.7|1
1724294180000|2024-08-22 02:36:20|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|2
1724294190000|2024-08-22 02:36:30|42240.7|42220.7|42238.2|42218.2|42240.7|42220.7|42238.2|42218.2|2
1724294200000|2024-08-22 02:36:40|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|0
1724294210000|2024-08-22 02:36:50|42238.2|42218.2|42235.5|42215.5|42238.2|42218.2|42235.4|42215.4|3
1724294220000|2024-08-22 02:37:00|42233.2|42213.2|42230.5|42210.5|42233.2|42213.2|42230.5|42210.5|4
1724294230000|2024-08-22 02:37:10|42228.2|42208.2|42220.9|42200.9|42228.2|42208.2|42220.9|42200.9|2
1724294240000|2024-08-22 02:37:20|42223.2|42203.2|42217.7|42197.7|42223.2|42203.2|42217.7|42197.7|2
1724294250000|2024-08-22 02:37:30|42220|42200|42222.5|42202.5|42222.5|42202.5|42215.2|42195.2|3
1724294260000|2024-08-22 02:37:40|42222.7|42202.7|42232.7|42212.7|42233|42213|42222.7|42202.7|1
1724294270000|2024-08-22 02:37:50|42230.5|42210.5|42232.7|42212.7|42235.2|42215.2|42230.5|42210.5|0
1724294280000|2024-08-22 02:38:00|42235.2|42215.2|42235.7|42215.7|42235.9|42215.9|42235.2|42215.2|3
1724294290000|2024-08-22 02:38:10|42235.9|42215.9|42240.5|42220.5|42245|42225|42235.9|42215.9|6
1724294300000|2024-08-22 02:38:20|42240.3|42220.3|42228.2|42208.2|42240.3|42220.3|42228.2|42208.2|1
1724294310000|2024-08-22 02:38:30|42228|42208|42228|42208|42228|42208|42225.7|42205.7|0
1724294320000|2024-08-22 02:38:40|42225.5|42205.5|42215.9|42195.9|42225.5|42205.5|42215.9|42195.9|3
1724294330000|2024-08-22 02:38:50|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|42205.7|42185.7|1
1724294340000|2024-08-22 02:39:00|42208.2|42188.2|42210.5|42190.5|42210.7|42190.7|42205.7|42185.7|2
1724294350000|2024-08-22 02:39:10|42210.7|42190.7|42215.5|42195.5|42215.5|42195.5|42210.7|42190.7|2
1724294360000|2024-08-22 02:39:20|42213|42193|42208.2|42188.2|42215.7|42195.7|42208.2|42188.2|1
1724294370000|2024-08-22 02:39:30|42208|42188|42208|42188|42210.5|42190.5|42208|42188|4
1724294380000|2024-08-22 02:39:40|||||||||2
1724294390000|2024-08-22 02:39:50|42203|42183|42202.6|42182.6|42203|42183|42200.1|42180.1|7
1724294400000|2024-08-22 02:40:00|42200.3|42180.3|42210.1|42190.1|42210.1|42190.1|42200.3|42180.3|4
1724294410000|2024-08-22 02:40:10|42212.6|42192.6|42215.1|42195.1|42215.1|42195.1|42212.6|42192.6|4
1724294420000|2024-08-22 02:40:20|42212.8|42192.8|42212.8|42192.8|42215.1|42195.1|42210.5|42190.5|2
1724294430000|2024-08-22 02:40:30|42210.5|42190.5|42210.3|42190.3|42210.5|42190.5|42210.1|42190.1|3
1724294440000|2024-08-22 02:40:40|42212.6|42192.6|42210.5|42190.5|42212.6|42192.6|42209.9|42189.9|7
1724294450000|2024-08-22 02:40:50|42212.8|42192.8|42223|42203|42223|42203|42210.5|42190.5|10
1724294460000|2024-08-22 02:41:00|42220.7|42200.7|42238|42218|42245.5|42225.5|42220.7|42200.7|24
1724294470000|2024-08-22 02:41:10|42235.7|42215.7|42230.3|42210.3|42235.7|42215.7|42228|42208|5
1724294480000|2024-08-22 02:41:20|42228|42208|42228|42208|42230.5|42210.5|42228|42208|4
1724294490000|2024-08-22 02:41:30|42225.5|42205.5|42220.5|42200.5|42225.5|42205.5|42220.5|42200.5|2
1724294500000|2024-08-22 02:41:40|42220.7|42200.7|42223|42203|42225.7|42205.7|42220.5|42200.5|1
1724294510000|2024-08-22 02:41:50|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|0
1724294520000|2024-08-22 02:42:00|42220.5|42200.5|42230.5|42210.5|42230.5|42210.5|42218.2|42198.2|2
1724294530000|2024-08-22 02:42:10|42228|42208|42230.7|42210.7|42230.7|42210.7|42228|42208|2
1724294540000|2024-08-22 02:42:20|42228.2|42208.2|42228.2|42208.2|42230.7|42210.7|42225.7|42205.7|3
1724294550000|2024-08-22 02:42:30|42230.5|42210.5|42230.7|42210.7|42233|42213|42225.9|42205.9|0
1724294560000|2024-08-22 02:42:40|42233|42213|42228.2|42208.2|42233|42213|42225.9|42205.9|3
1724294570000|2024-08-22 02:42:50|42230.5|42210.5|42230.7|42210.7|42230.7|42210.7|42228|42208|0
1724294580000|2024-08-22 02:43:00|42233|42213|42238.2|42218.2|42240.5|42220.5|42233|42213|1
1724294590000|2024-08-22 02:43:10|42235.7|42215.7|42240.5|42220.5|42240.5|42220.5|42235.5|42215.5|0
1724294600000|2024-08-22 02:43:20|42235.7|42215.7|42240.5|42220.5|42240.5|42220.5|42235.5|42215.5|0
1724294610000|2024-08-22 02:43:30|42245.5|42225.5|42248|42228|42248|42228|42245.5|42225.5|0
1724294620000|2024-08-22 02:43:40|42250.3|42230.3|42263|42243|42263|42243|42250.3|42230.3|6
1724294630000|2024-08-22 02:43:50|||||||||1
1724294640000|2024-08-22 02:44:00|42260.5|42240.5|42255.3|42235.3|42260.5|42240.5|42253|42233|7
1724294650000|2024-08-22 02:44:10|42253|42233|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|0
1724294660000|2024-08-22 02:44:20|42250.5|42230.5|42250.7|42230.7|42253|42233|42250.3|42230.3|0
1724294670000|2024-08-22 02:44:30|42253|42233|42250.3|42230.3|42253|42233|42250.3|42230.3|0
1724294680000|2024-08-22 02:44:40|42248|42228|42253|42233|42253|42233|42248|42228|0
1724294690000|2024-08-22 02:44:50|||||||||1
1724294700000|2024-08-22 02:45:00|42250.7|42230.7|42250.5|42230.5|42253|42233|42250.3|42230.3|1
1724294710000|2024-08-22 02:45:10|42250.7|42230.7|42248|42228|42253|42233|42247.8|42227.8|0
1724294720000|2024-08-22 02:45:20|42247.8|42227.8|42242.8|42222.8|42247.8|42227.8|42242.8|42222.8|3
1724294730000|2024-08-22 02:45:30|42240.5|42220.5|42243|42223|42245.5|42225.5|42240.5|42220.5|1
1724294740000|2024-08-22 02:45:40|42245.3|42225.3|42248.4|42228.4|42248.4|42228.4|42245.3|42225.3|0
1724294760000|2024-08-22 02:46:00|42248.2|42228.2|42260.5|42240.5|42262.8|42242.8|42248.2|42228.2|2
1724294770000|2024-08-22 02:46:10|42262.8|42242.8|42260.5|42240.5|42263|42243|42260.5|42240.5|2
1724294780000|2024-08-22 02:46:20|42263|42243|42265.5|42245.5|42265.5|42245.5|42263|42243|0
1724294790000|2024-08-22 02:46:30|42265.7|42245.7|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|2
1724294800000|2024-08-22 02:46:40|42263|42243|42255.7|42235.7|42263|42243|42253.2|42233.2|1
1724294810000|2024-08-22 02:46:50|42253.2|42233.2|42253|42233|42253.2|42233.2|42250.7|42230.7|0
1724294820000|2024-08-22 02:47:00|42250.7|42230.7|42253.4|42233.4|42255.7|42235.7|42250.7|42230.7|2
1724294830000|2024-08-22 02:47:10|42255.7|42235.7|42255.7|42235.7|42255.9|42235.9|42253.2|42233.2|2
1724294840000|2024-08-22 02:47:20|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.2|42233.2|2
1724294850000|2024-08-22 02:47:30|42255.7|42235.7|42255.9|42235.9|42256.1|42236.1|42255.7|42235.7|1
1724294860000|2024-08-22 02:47:40|42256.1|42236.1|42260.7|42240.7|42260.7|42240.7|42256.1|42236.1|0
1724294870000|2024-08-22 02:47:50|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42255.7|42235.7|0
1724294880000|2024-08-22 02:48:00|42255.7|42235.7|42253.4|42233.4|42255.9|42235.9|42250.9|42230.9|1
1724294890000|2024-08-22 02:48:10|42253.2|42233.2|42253.4|42233.4|42253.4|42233.4|42248.4|42228.4|1
1724294900000|2024-08-22 02:48:20|42250.7|42230.7|42250.7|42230.7|42250.9|42230.9|42248.4|42228.4|1
1724294910000|2024-08-22 02:48:30|42248.4|42228.4|42250.7|42230.7|42253.2|42233.2|42248.4|42228.4|1
1724294920000|2024-08-22 02:48:40|42248.4|42228.4|42250.7|42230.7|42250.7|42230.7|42248.4|42228.4|0
1724294930000|2024-08-22 02:48:50|42248.4|42228.4|42245.7|42225.7|42248.4|42228.4|42245.7|42225.7|2
1724294940000|2024-08-22 02:49:00|42243.4|42223.4|42245.9|42225.9|42245.9|42225.9|42240.7|42220.7|1
1724294950000|2024-08-22 02:49:10|42248.2|42228.2|42245.7|42225.7|42248.4|42228.4|42245.7|42225.7|3
1724294960000|2024-08-22 02:49:20|42245.9|42225.9|42248.4|42228.4|42248.4|42228.4|42243.4|42223.4|0
1724294970000|2024-08-22 02:49:30|42250.7|42230.7|42248.4|42228.4|42250.9|42230.9|42248.2|42228.2|0
1724294980000|2024-08-22 02:49:40|42250.7|42230.7|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|1
1724294990000|2024-08-22 02:49:50|42250.9|42230.9|42248.2|42228.2|42253.2|42233.2|42248|42228|3
1724295000000|2024-08-22 02:50:00|42250.5|42230.5|42253.2|42233.2|42253.2|42233.2|42250.5|42230.5|0
1724295010000|2024-08-22 02:50:10|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42248.4|42228.4|0
1724295020000|2024-08-22 02:50:20|42250.5|42230.5|42250.7|42230.7|42253.2|42233.2|42248.4|42228.4|3
1724295030000|2024-08-22 02:50:30|42253|42233|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|1
1724295040000|2024-08-22 02:50:40|42255.7|42235.7|42253|42233|42255.7|42235.7|42253|42233|0
1724295050000|2024-08-22 02:50:50|42250.7|42230.7|42253|42233|42255.5|42235.5|42250.7|42230.7|3
1724295060000|2024-08-22 02:51:00|42255.5|42235.5|42253.2|42233.2|42255.5|42235.5|42250.7|42230.7|0
1724295070000|2024-08-22 02:51:10|42253|42233|42250.7|42230.7|42253|42233|42250.7|42230.7|0
1724295080000|2024-08-22 02:51:20|42253|42233|42253|42233|42253.2|42233.2|42250.7|42230.7|0
1724295090000|2024-08-22 02:51:30|42250.7|42230.7|42253|42233|42253|42233|42248.2|42228.2|0
1724295100000|2024-08-22 02:51:40|42250.7|42230.7|42248.2|42228.2|42250.7|42230.7|42248.2|42228.2|1
1724295110000|2024-08-22 02:51:50|42250.5|42230.5|42265.3|42245.3|42267.6|42247.6|42250.5|42230.5|11
1724295120000|2024-08-22 02:52:00|42265.5|42245.5|42262.4|42242.4|42267.8|42247.8|42262.4|42242.4|2
1724295130000|2024-08-22 02:52:10|42262.6|42242.6|42260.3|42240.3|42262.6|42242.6|42260.3|42240.3|1
1724295140000|2024-08-22 02:52:20|42260.5|42240.5|42265.3|42245.3|42265.3|42245.3|42260.5|42240.5|1
1724295150000|2024-08-22 02:52:30|42265.5|42245.5|42265.5|42245.5|42268|42248|42265.3|42245.3|3
1724295160000|2024-08-22 02:52:40|42267.8|42247.8|42265.5|42245.5|42270.3|42250.3|42265.5|42245.5|1
1724295170000|2024-08-22 02:52:50|42265.7|42245.7|42270.5|42250.5|42270.5|42250.5|42265.5|42245.5|3
1724295180000|2024-08-22 02:53:00|42270.7|42250.7|42270.7|42250.7|42273.2|42253.2|42268.2|42248.2|1
1724295190000|2024-08-22 02:53:10|42268.2|42248.2|42268.4|42248.4|42270.7|42250.7|42265.7|42245.7|0
1724295200000|2024-08-22 02:53:20|42270.7|42250.7|42278.2|42258.2|42278.2|42258.2|42270.7|42250.7|4
1724295210000|2024-08-22 02:53:30|42275.9|42255.9|42275.5|42255.5|42278.2|42258.2|42273|42253|3
1724295220000|2024-08-22 02:53:40|42275.7|42255.7|42280.5|42260.5|42280.5|42260.5|42275.7|42255.7|8
1724295230000|2024-08-22 02:53:50|42282.8|42262.8|42282.8|42262.8|42285.1|42265.1|42282.8|42262.8|1
1724295240000|2024-08-22 02:54:00|42285.1|42265.1|42285.1|42265.1|42285.3|42265.3|42282.8|42262.8|1
1724295250000|2024-08-22 02:54:10|42287.4|42267.4|42285.1|42265.1|42287.6|42267.6|42282.8|42262.8|1
1724295260000|2024-08-22 02:54:20|42287.4|42267.4|42280.5|42260.5|42289.9|42269.9|42280.5|42260.5|5
1724295270000|2024-08-22 02:54:30|42278.2|42258.2|42278.2|42258.2|42280.5|42260.5|42278.2|42258.2|0
1724295280000|2024-08-22 02:54:40|42280.3|42260.3|42270.5|42250.5|42280.3|42260.3|42268|42248|4
1724295290000|2024-08-22 02:54:50|42270.3|42250.3|42268|42248|42270.3|42250.3|42268|42248|3
1724295300000|2024-08-22 02:55:00|42265.7|42245.7|42263|42243|42265.7|42245.7|42263|42243|3
1724295310000|2024-08-22 02:55:10|42260.7|42240.7|42253.2|42233.2|42260.7|42240.7|42253.2|42233.2|2
1724295320000|2024-08-22 02:55:20|42253|42233|42250.7|42230.7|42253|42233|42250.7|42230.7|0
1724295330000|2024-08-22 02:55:30|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42248.2|42228.2|3
1724295340000|2024-08-22 02:55:40|42250.7|42230.7|42250.7|42230.7|42253|42233|42250.7|42230.7|0
1724295350000|2024-08-22 02:55:50|42253|42233|42255.5|42235.5|42257.8|42237.8|42253|42233|0
1724295360000|2024-08-22 02:56:00|42257.8|42237.8|42258.2|42238.2|42258.2|42238.2|42255.3|42235.3|1
1724295370000|2024-08-22 02:56:10|42260.5|42240.5|42263|42243|42263.2|42243.2|42260.5|42240.5|1
1724295380000|2024-08-22 02:56:20|42263.2|42243.2|42270.5|42250.5|42270.5|42250.5|42263.2|42243.2|0
1724295390000|2024-08-22 02:56:30|42268|42248|42280.3|42260.3|42280.3|42260.3|42268|42248|22
1724295400000|2024-08-22 02:56:40|42280.5|42260.5|42280.7|42260.7|42285.5|42265.5|42280.5|42260.5|2
1724295410000|2024-08-22 02:56:50|42280.5|42260.5|42273|42253|42280.5|42260.5|42273|42253|6
1724295420000|2024-08-22 02:57:00|42275.5|42255.5|42280.7|42260.7|42280.7|42260.7|42273|42253|1
1724295440000|2024-08-22 02:57:20|42285.3|42265.3|42285.5|42265.5|42288|42268|42285.3|42265.3|5
1724295450000|2024-08-22 02:57:30|42285.3|42265.3|42280.7|42260.7|42285.3|42265.3|42278.2|42258.2|5
1724295460000|2024-08-22 02:57:40|42278.3|42258.3|42280.8|42260.8|42280.8|42260.8|42278.3|42258.3|4
1724295470000|2024-08-22 02:57:50|42285.5|42265.5|42283|42263|42285.5|42265.5|42283|42263|11
1724295480000|2024-08-22 02:58:00|42283.3|42263.3|42290.8|42270.8|42290.8|42270.8|42283.3|42263.3|1
1724295490000|2024-08-22 02:58:10|42293|42273|42285.3|42265.3|42293|42273|42285.3|42265.3|2
1724295500000|2024-08-22 02:58:20|42285.1|42265.1|42283|42263|42285.3|42265.3|42283|42263|1
1724295510000|2024-08-22 02:58:30|42282.8|42262.8|42282.6|42262.6|42285.3|42265.3|42282.6|42262.6|0
1724295520000|2024-08-22 02:58:40|42280.3|42260.3|42285.3|42265.3|42285.3|42265.3|42280.3|42260.3|3
1724295530000|2024-08-22 02:58:50|42285.1|42265.1|42287.6|42267.6|42287.6|42267.6|42282.6|42262.6|0
1724295540000|2024-08-22 02:59:00|42285.3|42265.3|42287.6|42267.6|42287.6|42267.6|42282.8|42262.8|0
1724295550000|2024-08-22 02:59:10|42287.8|42267.8|42310.3|42290.3|42310.3|42290.3|42287.8|42267.8|5
1724295560000|2024-08-22 02:59:20|42310.6|42290.6|42310.6|42290.6|42318.1|42298.1|42310.6|42290.6|7
1724295570000|2024-08-22 02:59:30|42313.1|42293.1|42313.1|42293.1|42315.6|42295.6|42310.8|42290.8|7
1724295580000|2024-08-22 02:59:40|42315.6|42295.6|42313.1|42293.1|42317.8|42297.8|42313.1|42293.1|1
1724295590000|2024-08-22 02:59:50|42310.8|42290.8|42315.6|42295.6|42315.6|42295.6|42310.6|42290.6|3
1724295600000|2024-08-22 03:00:00|42313.1|42293.1|42308.3|42288.3|42313.1|42293.1|42308.3|42288.3|6
1724295610000|2024-08-22 03:00:10|42310.6|42290.6|42305.8|42285.8|42310.6|42290.6|42303.3|42283.3|0
1724295620000|2024-08-22 03:00:20|42308.1|42288.1|42312.9|42292.9|42312.9|42292.9|42308.1|42288.1|1
1724295630000|2024-08-22 03:00:30|42313.1|42293.1|42330.4|42310.4|42330.4|42310.4|42313.1|42293.1|7
1724295640000|2024-08-22 03:00:40|42328.1|42308.1|42320.6|42300.6|42328.1|42308.1|42320.6|42300.6|3
1724295650000|2024-08-22 03:00:50|42323.1|42303.1|42325.6|42305.6|42325.6|42305.6|42320.8|42300.8|0
1724295660000|2024-08-22 03:01:00|42325.8|42305.8|42318.1|42298.1|42330.6|42310.6|42318.1|42298.1|5
1724295670000|2024-08-22 03:01:10|42317.9|42297.9|42310.6|42290.6|42317.9|42297.9|42310.6|42290.6|2
1724295680000|2024-08-22 03:01:20|42310.4|42290.4|42308.1|42288.1|42310.6|42290.6|42308.1|42288.1|1
1724295690000|2024-08-22 03:01:30|42310.4|42290.4|42298.1|42278.1|42310.4|42290.4|42298.1|42278.1|4
1724295700000|2024-08-22 03:01:40|42298.3|42278.3|42303.3|42283.3|42303.3|42283.3|42295.8|42275.8|4
1724295710000|2024-08-22 03:01:50|42300.8|42280.8|42293.5|42273.5|42300.8|42280.8|42293.5|42273.5|0
1724295720000|2024-08-22 03:02:00|42291.2|42271.2|42291|42271|42295.8|42275.8|42291|42271|0
1724295730000|2024-08-22 03:02:10|42291.2|42271.2|42293.5|42273.5|42293.5|42273.5|42291|42271|0
1724295740000|2024-08-22 03:02:20|42295.8|42275.8|42303.3|42283.3|42305.6|42285.6|42295.8|42275.8|1
1724295750000|2024-08-22 03:02:30|42301|42281|42295.8|42275.8|42303.3|42283.3|42295.8|42275.8|1
1724295760000|2024-08-22 03:02:40|42298.5|42278.5|42293.5|42273.5|42298.5|42278.5|42293.5|42273.5|0
1724295770000|2024-08-22 03:02:50|42293.3|42273.3|42293.5|42273.5|42293.5|42273.5|42291|42271|0
1724295780000|2024-08-22 03:03:00|42291|42271|42291.2|42271.2|42295.8|42275.8|42291|42271|1
1724295790000|2024-08-22 03:03:10|42293.5|42273.5|42291|42271|42293.5|42273.5|42288.5|42268.5|0
1724295800000|2024-08-22 03:03:20|42288.7|42268.7|42286|42266|42291|42271|42286|42266|1
1724295810000|2024-08-22 03:03:30|42283.7|42263.7|42283.5|42263.5|42288.3|42268.3|42283.5|42263.5|0
1724295820000|2024-08-22 03:03:40|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42283.5|42263.5|0
1724295830000|2024-08-22 03:03:50|42286|42266|42288.5|42268.5|42288.5|42268.5|42286|42266|0
1724295840000|2024-08-22 03:04:00|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42288.5|42268.5|0
1724295850000|2024-08-22 03:04:10|42293.3|42273.3|42295.6|42275.6|42295.6|42275.6|42290.8|42270.8|1
1724295860000|2024-08-22 03:04:20|42297.9|42277.9|42295.6|42275.6|42297.9|42277.9|42293.3|42273.3|0
1724295870000|2024-08-22 03:04:30|42295.8|42275.8|42293.3|42273.3|42296|42276|42293.3|42273.3|0
1724295880000|2024-08-22 03:04:40|42293.5|42273.5|42293.3|42273.3|42295.8|42275.8|42291|42271|0
1724295890000|2024-08-22 03:04:50|42291|42271|42293.5|42273.5|42293.5|42273.5|42290.8|42270.8|1
1724295900000|2024-08-22 03:05:00|42293.3|42273.3|42290.8|42270.8|42295.8|42275.8|42290.8|42270.8|0
1724295910000|2024-08-22 03:05:10|||||||||1
1724295920000|2024-08-22 03:05:20|42288.5|42268.5|42293.3|42273.3|42293.3|42273.3|42288.5|42268.5|1
1724295930000|2024-08-22 03:05:30|42293.5|42273.5|42303.1|42283.1|42303.1|42283.1|42293.5|42273.5|2
1724295940000|2024-08-22 03:05:40|42303.3|42283.3|42306|42286|42306|42286|42303.3|42283.3|2
1724295950000|2024-08-22 03:05:50|42306.2|42286.2|42315.6|42295.6|42315.6|42295.6|42306.2|42286.2|1
1724295960000|2024-08-22 03:06:00|42315.8|42295.8|42310.8|42290.8|42318.1|42298.1|42310.8|42290.8|1
1724295970000|2024-08-22 03:06:10|42310.6|42290.6|42313.1|42293.1|42313.1|42293.1|42310.6|42290.6|0
1724295980000|2024-08-22 03:06:20|42310.8|42290.8|42310.8|42290.8|42310.8|42290.8|42308.1|42288.1|0
1724295990000|2024-08-22 03:06:30|42313.1|42293.1|42310.8|42290.8|42313.1|42293.1|42308.3|42288.3|0
1724296000000|2024-08-22 03:06:40|42313.1|42293.1|42310.8|42290.8|42313.1|42293.1|42310.6|42290.6|1
1724296010000|2024-08-22 03:06:50|42311|42291|42310.8|42290.8|42315.6|42295.6|42310.8|42290.8|0
1724296020000|2024-08-22 03:07:00|42310.6|42290.6|42315.6|42295.6|42315.6|42295.6|42308.3|42288.3|1
1724296030000|2024-08-22 03:07:10|42313.1|42293.1|42308.3|42288.3|42313.1|42293.1|42308.3|42288.3|5
1724296040000|2024-08-22 03:07:20|42310.8|42290.8|42308.5|42288.5|42313.5|42293.5|42308.5|42288.5|2
1724296050000|2024-08-22 03:07:30|42308.3|42288.3|42308.3|42288.3|42310.8|42290.8|42305.8|42285.8|0
1724296060000|2024-08-22 03:07:40|42308.5|42288.5|42308.3|42288.3|42313.1|42293.1|42308.3|42288.3|2
1724296070000|2024-08-22 03:07:50|42308.5|42288.5|42313.1|42293.1|42313.1|42293.1|42308.5|42288.5|0
1724296080000|2024-08-22 03:08:00|42313.3|42293.3|42308.3|42288.3|42315.6|42295.6|42308.3|42288.3|0
1724296090000|2024-08-22 03:08:10|42306|42286|42308.3|42288.3|42308.3|42288.3|42306|42286|0
1724296100000|2024-08-22 03:08:20|42308.1|42288.1|42305.8|42285.8|42308.1|42288.1|42303.3|42283.3|0
1724296110000|2024-08-22 03:08:30|42308.1|42288.1|42303.3|42283.3|42308.1|42288.1|42303.3|42283.3|0
1724296120000|2024-08-22 03:08:40|42303.5|42283.5|42303.3|42283.3|42305.8|42285.8|42303.3|42283.3|1
1724296130000|2024-08-22 03:08:50|42301|42281|42300.8|42280.8|42301|42281|42298.5|42278.5|2
1724296140000|2024-08-22 03:09:00|42298.5|42278.5|42298.3|42278.3|42300.8|42280.8|42298.3|42278.3|0
1724296150000|2024-08-22 03:09:10|42298.5|42278.5|42298.3|42278.3|42300.8|42280.8|42298.3|42278.3|0
1724296160000|2024-08-22 03:09:20|42296|42276|42296|42276|42296|42276|42296|42276|1
1724296170000|2024-08-22 03:09:30|42293.5|42273.5|42295.8|42275.8|42295.8|42275.8|42291.2|42271.2|1
1724296180000|2024-08-22 03:09:40|42296|42276|42298.5|42278.5|42298.5|42278.5|42296|42276|3
1724296190000|2024-08-22 03:09:50|42296.2|42276.2|42300.8|42280.8|42300.8|42280.8|42295.8|42275.8|1
1724296200000|2024-08-22 03:10:00|42303.1|42283.1|42300.8|42280.8|42305.6|42285.6|42300.8|42280.8|0
1724296210000|2024-08-22 03:10:10|42303.1|42283.1|42300.8|42280.8|42303.3|42283.3|42300.6|42280.6|0
1724296220000|2024-08-22 03:10:20|42298.5|42278.5|42305.8|42285.8|42305.8|42285.8|42298.5|42278.5|0
1724296230000|2024-08-22 03:10:30|42308.1|42288.1|42315.8|42295.8|42315.8|42295.8|42308.1|42288.1|3
1724296240000|2024-08-22 03:10:40|42318.1|42298.1|42315.6|42295.6|42318.1|42298.1|42315.6|42295.6|0
1724296250000|2024-08-22 03:10:50|42313.1|42293.1|42310.4|42290.4|42313.1|42293.1|42310.4|42290.4|0
1724296260000|2024-08-22 03:11:00|42310.6|42290.6|42313.1|42293.1|42315.4|42295.4|42310.4|42290.4|1
1724296270000|2024-08-22 03:11:10|42315.4|42295.4|42320.6|42300.6|42322.9|42302.9|42315.4|42295.4|12
1724296280000|2024-08-22 03:11:20|42320.4|42300.4|42320.8|42300.8|42320.8|42300.8|42320.4|42300.4|1
1724296290000|2024-08-22 03:11:30|42320.6|42300.6|42323.1|42303.1|42325.6|42305.6|42320.6|42300.6|3
1724296300000|2024-08-22 03:11:40|42320.8|42300.8|42320.6|42300.6|42320.8|42300.8|42320.6|42300.6|2
1724296310000|2024-08-22 03:11:50|42320.4|42300.4|42318.1|42298.1|42320.4|42300.4|42315.8|42295.8|6
1724296320000|2024-08-22 03:12:00|42320.4|42300.4|42320.6|42300.6|42320.6|42300.6|42320.4|42300.4|0
1724296330000|2024-08-22 03:12:10|42318.3|42298.3|42320.6|42300.6|42320.6|42300.6|42315.8|42295.8|1
1724296340000|2024-08-22 03:12:20|42318.1|42298.1|42305.8|42285.8|42320.6|42300.6|42305.8|42285.8|7
1724296350000|2024-08-22 03:12:30|42308.1|42288.1|42310.4|42290.4|42310.6|42290.6|42305.8|42285.8|5
1724296360000|2024-08-22 03:12:40|42310.6|42290.6|42317.7|42297.7|42317.9|42297.9|42310.6|42290.6|8
1724296370000|2024-08-22 03:12:50|42317.9|42297.9|42325.4|42305.4|42327.7|42307.7|42317.9|42297.9|5
1724296380000|2024-08-22 03:13:00|42327.7|42307.7|42330.2|42310.2|42332.7|42312.7|42325.4|42305.4|0
1724296390000|2024-08-22 03:13:10|42332.5|42312.5|42330.2|42310.2|42332.7|42312.7|42325.4|42305.4|0
1724296400000|2024-08-22 03:13:20|42335.4|42315.4|42347.9|42327.9|42347.9|42327.9|42335.4|42315.4|3
1724296410000|2024-08-22 03:13:30|42350.2|42330.2|42352.7|42332.7|42357.7|42337.7|42350.2|42330.2|6
1724296420000|2024-08-22 03:13:40|42350.2|42330.2|42352.7|42332.7|42352.9|42332.9|42350.2|42330.2|0
1724296430000|2024-08-22 03:13:50|42355|42335|42350.2|42330.2|42355.2|42335.2|42350.2|42330.2|1
1724296440000|2024-08-22 03:14:00|42350|42330|42350|42330|42350|42330|42350|42330|1
1724296450000|2024-08-22 03:14:10|42347.7|42327.7|42345.4|42325.4|42347.7|42327.7|42342.7|42322.7|2
1724296460000|2024-08-22 03:14:20|42345.2|42325.2|42347.7|42327.7|42350.2|42330.2|42342.9|42322.9|0
1724296470000|2024-08-22 03:14:30|42350.2|42330.2|42345.2|42325.2|42350.2|42330.2|42345.2|42325.2|0
1724296480000|2024-08-22 03:14:40|42345|42325|42342.7|42322.7|42345.2|42325.2|42342.7|42322.7|1
1724296490000|2024-08-22 03:14:50|42345|42325|42342.7|42322.7|42345.2|42325.2|42340.2|42320.2|0
1724296500000|2024-08-22 03:15:00|42340.4|42320.4|42342.7|42322.7|42342.9|42322.9|42340.4|42320.4|3
1724296510000|2024-08-22 03:15:10|42345.2|42325.2|42350.6|42330.6|42353.1|42333.1|42345.2|42325.2|4
1724296520000|2024-08-22 03:15:20|42350.4|42330.4|42350.4|42330.4|42355.4|42335.4|42350.4|42330.4|7
1724296530000|2024-08-22 03:15:30|42348.1|42328.1|42348.1|42328.1|42350.4|42330.4|42345.8|42325.8|6
1724296540000|2024-08-22 03:15:40|42345.6|42325.6|42343.1|42323.1|42345.6|42325.6|42343.1|42323.1|3
1724296550000|2024-08-22 03:15:50|42345.4|42325.4|42340.6|42320.6|42347.9|42327.9|42340.6|42320.6|0
1724296560000|2024-08-22 03:16:00|42340.8|42320.8|42345.2|42325.2|42345.2|42325.2|42340.4|42320.4|3
1724296570000|2024-08-22 03:16:10|42340.4|42320.4|42340.2|42320.2|42340.4|42320.4|42337.7|42317.7|0
1724296580000|2024-08-22 03:16:20|42337.7|42317.7|42340.4|42320.4|42340.4|42320.4|42337.7|42317.7|0
1724296590000|2024-08-22 03:16:30|42342.7|42322.7|42340.4|42320.4|42342.7|42322.7|42340.4|42320.4|1
1724296600000|2024-08-22 03:16:40|42342.7|42322.7|42345|42325|42345.2|42325.2|42342.7|42322.7|0
1724296610000|2024-08-22 03:16:50|42342.7|42322.7|42342.9|42322.9|42345.4|42325.4|42342.7|42322.7|2
1724296620000|2024-08-22 03:17:00|42345.4|42325.4|42337.9|42317.9|42347.7|42327.7|42335.6|42315.6|4
1724296630000|2024-08-22 03:17:10|42335.6|42315.6|42335.6|42315.6|42337.9|42317.9|42335.6|42315.6|0
1724296640000|2024-08-22 03:17:20|42335.4|42315.4|42330.4|42310.4|42335.4|42315.4|42330.4|42310.4|5
1724296650000|2024-08-22 03:17:30|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|10
1724296660000|2024-08-22 03:17:40|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|1
1724296670000|2024-08-22 03:17:50|42330.6|42310.6|42335.6|42315.6|42335.6|42315.6|42330.4|42310.4|3
1724296680000|2024-08-22 03:18:00|42337.9|42317.9|42337.7|42317.7|42340.2|42320.2|42335.6|42315.6|2
1724296690000|2024-08-22 03:18:10|42337.9|42317.9|42335.4|42315.4|42337.9|42317.9|42335.4|42315.4|0
1724296700000|2024-08-22 03:18:20|42337.9|42317.9|42333.1|42313.1|42337.9|42317.9|42333.1|42313.1|0
1724296710000|2024-08-22 03:18:30|42330.8|42310.8|42330.6|42310.6|42330.8|42310.8|42328.3|42308.3|1
1724296720000|2024-08-22 03:18:40|42328.3|42308.3|42333.1|42313.1|42333.1|42313.1|42328.3|42308.3|1
1724296730000|2024-08-22 03:18:50|42330.8|42310.8|42330.6|42310.6|42333.1|42313.1|42330.6|42310.6|1
1724296740000|2024-08-22 03:19:00|42328.3|42308.3|42328.3|42308.3|42332.9|42312.9|42328.3|42308.3|0
1724296750000|2024-08-22 03:19:10|42328.1|42308.1|42327.9|42307.9|42328.1|42308.1|42327.7|42307.7|7
1724296760000|2024-08-22 03:19:20|42327.7|42307.7|42322.9|42302.9|42327.7|42307.7|42322.9|42302.9|1
1724296770000|2024-08-22 03:19:30|42320.6|42300.6|42327.9|42307.9|42327.9|42307.9|42320.6|42300.6|0
1724296780000|2024-08-22 03:19:40|42328.1|42308.1|42335.4|42315.4|42335.4|42315.4|42328.1|42308.1|4
1724296790000|2024-08-22 03:19:50|42337.7|42317.7|42340.6|42320.6|42340.6|42320.6|42337.7|42317.7|0
1724296800000|2024-08-22 03:20:00|42340.4|42320.4|42342.7|42322.7|42342.7|42322.7|42340.4|42320.4|1
1724296810000|2024-08-22 03:20:10|42342.9|42322.9|42342.9|42322.9|42345.4|42325.4|42342.9|42322.9|0
1724296820000|2024-08-22 03:20:20|42342.7|42322.7|42342.7|42322.7|42345|42325|42340.4|42320.4|1
1724296830000|2024-08-22 03:20:30|42340.4|42320.4|42340.4|42320.4|42342.7|42322.7|42340.4|42320.4|0
1724296840000|2024-08-22 03:20:40|42337.9|42317.9|42342.7|42322.7|42342.7|42322.7|42337.9|42317.9|1
1724296850000|2024-08-22 03:20:50|42342.9|42322.9|42345.2|42325.2|42345.4|42325.4|42342.9|42322.9|0
1724296860000|2024-08-22 03:21:00|42342.7|42322.7|42340.4|42320.4|42345.4|42325.4|42340.4|42320.4|2
1724296870000|2024-08-22 03:21:10|42338.2|42318.2|42337.9|42317.9|42338.2|42318.2|42337.9|42317.9|1
1724296880000|2024-08-22 03:21:20|42335.7|42315.7|42332.7|42312.7|42337.9|42317.9|42332.7|42312.7|0
1724296890000|2024-08-22 03:21:30|42330.5|42310.5|42330.2|42310.2|42330.5|42310.5|42330|42310|1
1724296900000|2024-08-22 03:21:40|42330.5|42310.5|42328|42308|42330.5|42310.5|42328|42308|2
1724296910000|2024-08-22 03:21:50|42328.2|42308.2|42323.4|42303.4|42328.2|42308.2|42323.4|42303.4|2
1724296920000|2024-08-22 03:22:00|42323.6|42303.6|42321.1|42301.1|42325.9|42305.9|42321.1|42301.1|2
1724296930000|2024-08-22 03:22:10|42320.9|42300.9|42321.3|42301.3|42321.3|42301.3|42320.9|42300.9|3
1724296940000|2024-08-22 03:22:20|42321.1|42301.1|42318.6|42298.6|42321.3|42301.3|42318.6|42298.6|1
1724296950000|2024-08-22 03:22:30|42318.8|42298.8|42311.7|42291.7|42318.8|42298.8|42311.7|42291.7|6
1724296960000|2024-08-22 03:22:40|42314|42294|42314|42294|42314|42294|42314|42294|0
1724296970000|2024-08-22 03:22:50|42311.7|42291.7|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|9
1724296980000|2024-08-22 03:23:00|42304.4|42284.4|42299.6|42279.6|42304.4|42284.4|42299.6|42279.6|6
1724296990000|2024-08-22 03:23:10|42299.4|42279.4|42318.6|42298.6|42318.6|42298.6|42296.7|42276.7|23
1724297000000|2024-08-22 03:23:20|42321.1|42301.1|42316.5|42296.5|42321.3|42301.3|42313.8|42293.8|3
1724297010000|2024-08-22 03:23:30|42316.3|42296.3|42316.3|42296.3|42319|42299|42316.3|42296.3|1
1724297020000|2024-08-22 03:23:40|42314|42294|42313.8|42293.8|42316.3|42296.3|42313.8|42293.8|0
1724297030000|2024-08-22 03:23:50|42311.3|42291.3|42306.5|42286.5|42311.3|42291.3|42306.5|42286.5|1
1724297040000|2024-08-22 03:24:00|42304|42284|42303.8|42283.8|42306.3|42286.3|42303.8|42283.8|0
1724297050000|2024-08-22 03:24:10|42301.3|42281.3|42294|42274|42301.3|42281.3|42294|42274|2
1724297060000|2024-08-22 03:24:20|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|0
1724297070000|2024-08-22 03:24:30|42289.4|42269.4|42291.5|42271.5|42291.5|42271.5|42289.2|42269.2|2
1724297080000|2024-08-22 03:24:40|42289.2|42269.2|42293.6|42273.6|42293.6|42273.6|42289|42269|0
1724297090000|2024-08-22 03:24:50|42294|42274|42291.3|42271.3|42294|42274|42288.6|42268.6|0
1724297100000|2024-08-22 03:25:00|42291.1|42271.1|42291.3|42271.3|42291.3|42271.3|42291.1|42271.1|0
1724297110000|2024-08-22 03:25:10|42293.6|42273.6|42298.8|42278.8|42298.8|42278.8|42293.6|42273.6|1
1724297120000|2024-08-22 03:25:20|42303.6|42283.6|42301.3|42281.3|42303.6|42283.6|42301.3|42281.3|2
1724297130000|2024-08-22 03:25:30|42299|42279|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|0
1724297140000|2024-08-22 03:25:40|42299|42279|42296.3|42276.3|42299|42279|42296.3|42276.3|0
1724297150000|2024-08-22 03:25:50|42294|42274|42296.3|42276.3|42298.6|42278.6|42294|42274|0
1724297160000|2024-08-22 03:26:00|42296.5|42276.5|42301.1|42281.1|42301.1|42281.1|42294|42274|1
1724297170000|2024-08-22 03:26:10|42298.6|42278.6|42303.6|42283.6|42303.6|42283.6|42298.6|42278.6|3
1724297180000|2024-08-22 03:26:20|42301.3|42281.3|42308.8|42288.8|42308.8|42288.8|42301.3|42281.3|0
1724297190000|2024-08-22 03:26:30|42311.3|42291.3|42308.6|42288.6|42311.3|42291.3|42308.6|42288.6|1
1724297200000|2024-08-22 03:26:40|42311.1|42291.1|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|2
1724297210000|2024-08-22 03:26:50|42310.9|42290.9|42313.6|42293.6|42313.6|42293.6|42308.6|42288.6|3
1724297220000|2024-08-22 03:27:00|42313.8|42293.8|42316.3|42296.3|42316.3|42296.3|42313.8|42293.8|1
1724297230000|2024-08-22 03:27:10|42318.6|42298.6|42323.6|42303.6|42323.6|42303.6|42318.6|42298.6|1
1724297240000|2024-08-22 03:27:20|42321.3|42301.3|42321.3|42301.3|42325.9|42305.9|42321.3|42301.3|1
1724297250000|2024-08-22 03:27:30|42323.6|42303.6|42320.9|42300.9|42323.6|42303.6|42320.9|42300.9|1
1724297260000|2024-08-22 03:27:40|42318.6|42298.6|42318.6|42298.6|42321.1|42301.1|42318.6|42298.6|0
1724297270000|2024-08-22 03:27:50|42320.9|42300.9|42325.7|42305.7|42325.7|42305.7|42318.6|42298.6|1
1724297280000|2024-08-22 03:28:00|42323.4|42303.4|42323.4|42303.4|42323.4|42303.4|42323.2|42303.2|0
1724297290000|2024-08-22 03:28:10|42323.2|42303.2|42320.9|42300.9|42323.2|42303.2|42320.9|42300.9|0
1724297300000|2024-08-22 03:28:20|42323.6|42303.6|42320.9|42300.9|42323.6|42303.6|42320.9|42300.9|0
1724297310000|2024-08-22 03:28:30|42323.2|42303.2|42323.4|42303.4|42325.9|42305.9|42320.9|42300.9|0
1724297320000|2024-08-22 03:28:40|42323.2|42303.2|42323.2|42303.2|42323.4|42303.4|42323.2|42303.2|0
1724297330000|2024-08-22 03:28:50|42323.4|42303.4|42328.6|42308.6|42328.6|42308.6|42323.4|42303.4|3
1724297340000|2024-08-22 03:29:00|42330.9|42310.9|42325.9|42305.9|42330.9|42310.9|42325.9|42305.9|1
1724297350000|2024-08-22 03:29:10|42328.2|42308.2|42325.9|42305.9|42328.2|42308.2|42325.9|42305.9|0
1724297360000|2024-08-22 03:29:20|42325.7|42305.7|42325.9|42305.9|42325.9|42305.9|42325.7|42305.7|2
1724297370000|2024-08-22 03:29:30|42323.6|42303.6|42320.9|42300.9|42323.6|42303.6|42320.9|42300.9|0
1724297380000|2024-08-22 03:29:40|42323.6|42303.6|42318.4|42298.4|42323.6|42303.6|42318.4|42298.4|1
1724297390000|2024-08-22 03:29:50|42316.1|42296.1|42315.9|42295.9|42318.4|42298.4|42313.6|42293.6|2
1724297400000|2024-08-22 03:30:00|42318.6|42298.6|42323.6|42303.6|42323.6|42303.6|42318.6|42298.6|0
1724297410000|2024-08-22 03:30:10|42325.9|42305.9|42323.6|42303.6|42325.9|42305.9|42323.6|42303.6|0
1724297420000|2024-08-22 03:30:20|42325.9|42305.9|42326.3|42306.3|42326.3|42306.3|42323.6|42303.6|0
1724297430000|2024-08-22 03:30:30|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.4|42308.4|2
1724297440000|2024-08-22 03:30:40|42328.8|42308.8|42331.1|42311.1|42331.1|42311.1|42328.8|42308.8|1
1724297450000|2024-08-22 03:30:50|42330.7|42310.7|42330.9|42310.9|42330.9|42310.9|42330.7|42310.7|1
1724297460000|2024-08-22 03:31:00|42333.4|42313.4|42331.1|42311.1|42333.4|42313.4|42331.1|42311.1|0
1724297470000|2024-08-22 03:31:10|42330.9|42310.9|42330.9|42310.9|42330.9|42310.9|42330.9|42310.9|1
1724297480000|2024-08-22 03:31:20|42328.6|42308.6|42330.9|42310.9|42330.9|42310.9|42328.6|42308.6|0
1724297500000|2024-08-22 03:31:40|42328.6|42308.6|42330.9|42310.9|42330.9|42310.9|42328.6|42308.6|0
1724297510000|2024-08-22 03:31:50|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|0
1724297520000|2024-08-22 03:32:00|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.1|42306.1|0
1724297530000|2024-08-22 03:32:10|42325.9|42305.9|42321.3|42301.3|42325.9|42305.9|42321.3|42301.3|0
1724297540000|2024-08-22 03:32:20|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|1
1724297550000|2024-08-22 03:32:30|42320.9|42300.9|42316.5|42296.5|42320.9|42300.9|42316.5|42296.5|0
1724297560000|2024-08-22 03:32:40|42318.8|42298.8|42316.5|42296.5|42318.8|42298.8|42316.5|42296.5|1
1724297570000|2024-08-22 03:32:50|42318.8|42298.8|42316.5|42296.5|42319|42299|42316.5|42296.5|0
1724297580000|2024-08-22 03:33:00|42316.3|42296.3|42321.1|42301.1|42321.3|42301.3|42316.3|42296.3|5
1724297590000|2024-08-22 03:33:10|42323.6|42303.6|42323.8|42303.8|42323.8|42303.8|42323.6|42303.6|0
1724297600000|2024-08-22 03:33:20|42321.5|42301.5|42323.6|42303.6|42323.8|42303.8|42321.5|42301.5|0
1724297610000|2024-08-22 03:33:30|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|0
1724297620000|2024-08-22 03:33:40|42321.5|42301.5|42326.3|42306.3|42326.3|42306.3|42321.3|42301.3|6
1724297650000|2024-08-22 03:34:10|||||||||2
1724297690000|2024-08-22 03:34:50|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42326.3|42306.3|10
1724297700000|2024-08-22 03:35:00|42326.3|42306.3|42331.1|42311.1|42331.1|42311.1|42326.3|42306.3|0
1724297710000|2024-08-22 03:35:10|42328.8|42308.8|42328.8|42308.8|42331.3|42311.3|42328.8|42308.8|1
1724297720000|2024-08-22 03:35:20|42329|42309|42329|42309|42329|42309|42329|42309|0
1724297730000|2024-08-22 03:35:30|42331.5|42311.5|42333.8|42313.8|42333.8|42313.8|42331.5|42311.5|1
1724297750000|2024-08-22 03:35:50|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|2
1724297760000|2024-08-22 03:36:00|42334|42314|42341.3|42321.3|42341.3|42321.3|42334|42314|1
1724297770000|2024-08-22 03:36:10|||||||||1
1724297780000|2024-08-22 03:36:20|42339|42319|42336.3|42316.3|42339|42319|42334|42314|0
1724297790000|2024-08-22 03:36:30|42334|42314|42336.3|42316.3|42336.3|42316.3|42334|42314|1
1724297800000|2024-08-22 03:36:40|42331.7|42311.7|42336.3|42316.3|42336.3|42316.3|42331.7|42311.7|2
1724297810000|2024-08-22 03:36:50|42336.5|42316.5|42336.7|42316.7|42336.7|42316.7|42336.5|42316.5|12
1724297820000|2024-08-22 03:37:00|42339|42319|42339|42319|42339|42319|42339|42319|2
1724297830000|2024-08-22 03:37:10|42341.3|42321.3|42341.3|42321.3|42341.3|42321.3|42339|42319|0
1724297850000|2024-08-22 03:37:30|42339|42319|42341.5|42321.5|42341.5|42321.5|42339|42319|0
1724297860000|2024-08-22 03:37:40|42339.2|42319.2|42341.5|42321.5|42341.5|42321.5|42339|42319|0
1724297870000|2024-08-22 03:37:50|42344|42324|42344|42324|42344|42324|42344|42324|0
1724297880000|2024-08-22 03:38:00|42346.3|42326.3|42346.5|42326.5|42346.5|42326.5|42346.3|42326.3|1
1724297890000|2024-08-22 03:38:10|42344.2|42324.2|42344|42324|42344.2|42324.2|42344|42324|0
1724297900000|2024-08-22 03:38:20|42343.8|42323.8|42346.5|42326.5|42346.5|42326.5|42343.8|42323.8|0
1724297920000|2024-08-22 03:38:40|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|2
1724297930000|2024-08-22 03:38:50|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|0
1724297940000|2024-08-22 03:39:00|42348.8|42328.8|42346.5|42326.5|42348.8|42328.8|42346.5|42326.5|0
1724297950000|2024-08-22 03:39:10|42348.8|42328.8|42346.3|42326.3|42349.1|42329.1|42346.3|42326.3|1
1724297960000|2024-08-22 03:39:20|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1724297970000|2024-08-22 03:39:30|42346.1|42326.1|42343.8|42323.8|42346.3|42326.3|42343.8|42323.8|0
1724297980000|2024-08-22 03:39:40|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42343.8|42323.8|0
1724297990000|2024-08-22 03:39:50|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1724298000000|2024-08-22 03:40:00|42343.9|42323.9|42344.1|42324.1|42344.1|42324.1|42343.9|42323.9|0
1724298010000|2024-08-22 03:40:10|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|0
1724298020000|2024-08-22 03:40:20|42346.1|42326.1|42343.9|42323.9|42346.4|42326.4|42343.9|42323.9|0
1724298030000|2024-08-22 03:40:30|42346.1|42326.1|42346.4|42326.4|42346.4|42326.4|42346.1|42326.1|0
1724298040000|2024-08-22 03:40:40|42344.1|42324.1|42341.4|42321.4|42344.1|42324.1|42341.4|42321.4|2
1724298050000|2024-08-22 03:40:50|42341.6|42321.6|42341.4|42321.4|42341.6|42321.6|42341.4|42321.4|0
1724298060000|2024-08-22 03:41:00|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|1
1724298080000|2024-08-22 03:41:20|42336.6|42316.6|42341.4|42321.4|42341.4|42321.4|42336.6|42316.6|0
1724298090000|2024-08-22 03:41:30|42341.6|42321.6|42343.9|42323.9|42343.9|42323.9|42341.4|42321.4|2
1724298100000|2024-08-22 03:41:40|42341.6|42321.6|42339.1|42319.1|42341.6|42321.6|42339.1|42319.1|1
1724298110000|2024-08-22 03:41:50|42341.4|42321.4|42341.4|42321.4|42343.7|42323.7|42341.4|42321.4|0
1724298120000|2024-08-22 03:42:00|42343.9|42323.9|42346.2|42326.2|42346.2|42326.2|42343.9|42323.9|0
1724298130000|2024-08-22 03:42:10|42343.9|42323.9|42346.4|42326.4|42346.4|42326.4|42343.7|42323.7|0
1724298140000|2024-08-22 03:42:20|42348.7|42328.7|42346.4|42326.4|42348.7|42328.7|42346.4|42326.4|1
1724298150000|2024-08-22 03:42:30|42348.7|42328.7|42348.7|42328.7|42348.9|42328.9|42346.4|42326.4|0
1724298160000|2024-08-22 03:42:40|42346.4|42326.4|42346.4|42326.4|42348.7|42328.7|42346.4|42326.4|0
1724298170000|2024-08-22 03:42:50|42348.7|42328.7|42346.4|42326.4|42348.7|42328.7|42346.4|42326.4|0
1724298180000|2024-08-22 03:43:00|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|0
1724298190000|2024-08-22 03:43:10|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|42346.6|42326.6|0
1724298200000|2024-08-22 03:43:20|42346.4|42326.4|42348.7|42328.7|42348.7|42328.7|42346.2|42326.2|3
1724298210000|2024-08-22 03:43:30|42346.4|42326.4|42348.7|42328.7|42348.7|42328.7|42346.4|42326.4|0
1724298220000|2024-08-22 03:43:40|42346.4|42326.4|42346.4|42326.4|42348.7|42328.7|42346.4|42326.4|0
1724298230000|2024-08-22 03:43:50|42348.7|42328.7|42343.9|42323.9|42348.7|42328.7|42343.9|42323.9|2
1724298260000|2024-08-22 03:44:20|42343.7|42323.7|42341.2|42321.2|42343.7|42323.7|42341.2|42321.2|0
1724298270000|2024-08-22 03:44:30|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|0
1724298280000|2024-08-22 03:44:40|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|0
1724298290000|2024-08-22 03:44:50|42341.2|42321.2|42343.7|42323.7|42343.7|42323.7|42341.2|42321.2|0
1724298300000|2024-08-22 03:45:00|42341.4|42321.4|42338.7|42318.7|42343.7|42323.7|42338.7|42318.7|0
1724298310000|2024-08-22 03:45:10|42336.4|42316.4|42329.1|42309.1|42336.4|42316.4|42329.1|42309.1|5
1724298320000|2024-08-22 03:45:20|42328.9|42308.9|42326.6|42306.6|42328.9|42308.9|42326.6|42306.6|0
1724298330000|2024-08-22 03:45:30|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|0
1724298340000|2024-08-22 03:45:40|42326.6|42306.6|42326.4|42306.4|42328.9|42308.9|42326.4|42306.4|2
1724298350000|2024-08-22 03:45:50|42328.7|42308.7|42331.2|42311.2|42331.2|42311.2|42328.7|42308.7|11
1724298370000|2024-08-22 03:46:10|42328.9|42308.9|42331.2|42311.2|42331.2|42311.2|42328.9|42308.9|1
1724298380000|2024-08-22 03:46:20|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|0
1724298400000|2024-08-22 03:46:40|42331.2|42311.2|42336.2|42316.2|42336.2|42316.2|42331.2|42311.2|1
1724298410000|2024-08-22 03:46:50|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|42333.9|42313.9|0
1724298420000|2024-08-22 03:47:00|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|42334.1|42314.1|4
1724298440000|2024-08-22 03:47:20|42336.4|42316.4|42341.2|42321.2|42341.2|42321.2|42336.4|42316.4|1
1724298450000|2024-08-22 03:47:30|42338.9|42318.9|42339.1|42319.1|42339.1|42319.1|42336.6|42316.6|0
1724298470000|2024-08-22 03:47:50|42341.4|42321.4|42339.1|42319.1|42341.4|42321.4|42339.1|42319.1|0
1724298480000|2024-08-22 03:48:00|42338.9|42318.9|42336.6|42316.6|42339.1|42319.1|42336.6|42316.6|0
1724298490000|2024-08-22 03:48:10|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|0
1724298500000|2024-08-22 03:48:20|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|0
1724298510000|2024-08-22 03:48:30|42338.9|42318.9|42338.9|42318.9|42338.9|42318.9|42336.6|42316.6|0
1724298520000|2024-08-22 03:48:40|42336.6|42316.6|42338.9|42318.9|42338.9|42318.9|42336.6|42316.6|0
1724298530000|2024-08-22 03:48:50|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42334.1|42314.1|2
1724298540000|2024-08-22 03:49:00|||||||||1
1724298560000|2024-08-22 03:49:20|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|42336.2|42316.2|0
1724298570000|2024-08-22 03:49:30|42333.9|42313.9|42336.2|42316.2|42336.2|42316.2|42333.9|42313.9|0
1724298590000|2024-08-22 03:49:50|42333.9|42313.9|42336.4|42316.4|42336.4|42316.4|42333.9|42313.9|0
1724298620000|2024-08-22 03:50:20|42336.2|42316.2|42333.9|42313.9|42336.2|42316.2|42333.9|42313.9|0
1724298640000|2024-08-22 03:50:40|||||||||1
1724298660000|2024-08-22 03:51:00|42336.2|42316.2|42336.4|42316.4|42336.4|42316.4|42336.2|42316.2|0
1724298700000|2024-08-22 03:51:40|42336.2|42316.2|42331.6|42311.6|42336.2|42316.2|42331.6|42311.6|9
1724298710000|2024-08-22 03:51:50|42331.2|42311.2|42328.7|42308.7|42331.2|42311.2|42328.7|42308.7|1
1724298720000|2024-08-22 03:52:00|42326.2|42306.2|42328.5|42308.5|42328.5|42308.5|42326.2|42306.2|0
1724298730000|2024-08-22 03:52:10|42328.7|42308.7|42328.5|42308.5|42328.7|42308.7|42328.5|42308.5|0
1724298740000|2024-08-22 03:52:20|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|0
1724298750000|2024-08-22 03:52:30|42328.5|42308.5|42328.7|42308.7|42328.7|42308.7|42328.5|42308.5|0
1724298760000|2024-08-22 03:52:40|42326.4|42306.4|42326.4|42306.4|42326.4|42306.4|42326.4|42306.4|0
1724298770000|2024-08-22 03:52:50|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|0
1724298780000|2024-08-22 03:53:00|42326.4|42306.4|42321.4|42301.4|42326.4|42306.4|42321.4|42301.4|1
1724298790000|2024-08-22 03:53:10|42323.7|42303.7|42321.4|42301.4|42323.7|42303.7|42321.4|42301.4|1
1724298800000|2024-08-22 03:53:20|42323.7|42303.7|42323.7|42303.7|42323.7|42303.7|42321.4|42301.4|0
1724298830000|2024-08-22 03:53:50|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|0
1724298840000|2024-08-22 03:54:00|42323.7|42303.7|42323.5|42303.5|42323.7|42303.7|42323.5|42303.5|0
1724298850000|2024-08-22 03:54:10|42323.7|42303.7|42323.5|42303.5|42323.7|42303.7|42323.5|42303.5|0
1724298860000|2024-08-22 03:54:20|42323.7|42303.7|42323.5|42303.5|42323.7|42303.7|42323.5|42303.5|0
1724298880000|2024-08-22 03:54:40|42323.3|42303.3|42323.3|42303.3|42323.5|42303.5|42323.3|42303.3|2
1724298890000|2024-08-22 03:54:50|42321|42301|42318.5|42298.5|42321|42301|42318.5|42298.5|0
1724298900000|2024-08-22 03:55:00|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|42318.3|42298.3|0
1724298910000|2024-08-22 03:55:10|42318.5|42298.5|42318.3|42298.3|42318.5|42298.5|42318.3|42298.3|1
1724298920000|2024-08-22 03:55:20|42318.5|42298.5|42318.3|42298.3|42318.5|42298.5|42318.3|42298.3|0
1724298940000|2024-08-22 03:55:40|42316|42296|42318.3|42298.3|42318.3|42298.3|42316|42296|0
1724298960000|2024-08-22 03:56:00|42316|42296|42318.3|42298.3|42318.3|42298.3|42316|42296|0
1724298970000|2024-08-22 03:56:10|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|3
1724298980000|2024-08-22 03:56:20|42313.5|42293.5|42313.7|42293.7|42313.7|42293.7|42313.5|42293.5|6
1724299000000|2024-08-22 03:56:40|42313.9|42293.9|42313.5|42293.5|42313.9|42293.9|42313.5|42293.5|1
1724299010000|2024-08-22 03:56:50|42315.8|42295.8|42316|42296|42316|42296|42315.8|42295.8|2
1724299020000|2024-08-22 03:57:00|42311.2|42291.2|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|2
1724299040000|2024-08-22 03:57:20|42306.4|42286.4|42306.2|42286.2|42306.4|42286.4|42306.2|42286.2|0
1724299050000|2024-08-22 03:57:30|42306|42286|42306|42286|42306|42286|42306|42286|0
1724299070000|2024-08-22 03:57:50|42305.8|42285.8|42305.8|42285.8|42305.8|42285.8|42305.8|42285.8|1
1724299080000|2024-08-22 03:58:00|||||||||2
1724299090000|2024-08-22 03:58:10|42306|42286|42306|42286|42306|42286|42306|42286|0
1724299100000|2024-08-22 03:58:20|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.3|42283.3|6
1724299110000|2024-08-22 03:58:30|42305.8|42285.8|42308.3|42288.3|42308.3|42288.3|42305.8|42285.8|2
1724299120000|2024-08-22 03:58:40|42316.2|42296.2|42316.6|42296.6|42318.5|42298.5|42316|42296|9
1724299160000|2024-08-22 03:59:20|42319.1|42299.1|42323.7|42303.7|42323.7|42303.7|42319.1|42299.1|2
1724299190000|2024-08-22 03:59:50|42324.1|42304.1|42326.4|42306.4|42326.4|42306.4|42321.6|42301.6|2
1724299200000|2024-08-22 04:00:00|42324.1|42304.1|42328.7|42308.7|42328.7|42308.7|42324.1|42304.1|3
1724299210000|2024-08-22 04:00:10|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|1
1724299220000|2024-08-22 04:00:20|42331.2|42311.2|42334.1|42314.1|42334.1|42314.1|42331.2|42311.2|1
1724299230000|2024-08-22 04:00:30|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|1
1724299240000|2024-08-22 04:00:40|||||||||1
1724299250000|2024-08-22 04:00:50|42336.6|42316.6|42336.4|42316.4|42336.6|42316.6|42336.4|42316.4|0
1724299260000|2024-08-22 04:01:00|42336.6|42316.6|42334.1|42314.1|42336.6|42316.6|42334.1|42314.1|2
1724299270000|2024-08-22 04:01:10|42336.4|42316.4|42333.9|42313.9|42336.4|42316.4|42333.9|42313.9|0
1724299280000|2024-08-22 04:01:20|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|0
1724299330000|2024-08-22 04:02:10|42331.5|42311.5|42331.2|42311.2|42333.7|42313.7|42329|42309|0
1724299340000|2024-08-22 04:02:20|42331.5|42311.5|42331.5|42311.5|42331.5|42311.5|42331.5|42311.5|0
1724299350000|2024-08-22 04:02:30|42329|42309|42329|42309|42329|42309|42329|42309|0
1724299360000|2024-08-22 04:02:40|42331.2|42311.2|42329|42309|42331.2|42311.2|42329|42309|0
1724299370000|2024-08-22 04:02:50|42331.3|42311.3|42331.5|42311.5|42331.5|42311.5|42331.3|42311.3|0
1724299380000|2024-08-22 04:03:00|42329.2|42309.2|42329|42309|42329.2|42309.2|42329|42309|0
1724299400000|2024-08-22 04:03:20|42329.2|42309.2|42331.3|42311.3|42331.5|42311.5|42329.2|42309.2|0
1724299430000|2024-08-22 04:03:50|42329|42309|42328.8|42308.8|42331.1|42311.1|42328.8|42308.8|1
1724299440000|2024-08-22 04:04:00|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|0
1724299450000|2024-08-22 04:04:10|42328.8|42308.8|42328.8|42308.8|42328.8|42308.8|42328.8|42308.8|0
1724299460000|2024-08-22 04:04:20|||||||||1
1724299470000|2024-08-22 04:04:30|||||||||2
1724299510000|2024-08-22 04:05:10|42326.5|42306.5|42328.6|42308.6|42328.6|42308.6|42326.3|42306.3|1
1724299540000|2024-08-22 04:05:40|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|1
1724299560000|2024-08-22 04:06:00|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|0
1724299570000|2024-08-22 04:06:10|42328.8|42308.8|42326.3|42306.3|42328.8|42308.8|42326.3|42306.3|1
1724299590000|2024-08-22 04:06:30|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|0
1724299600000|2024-08-22 04:06:40|42325.9|42305.9|42321.3|42301.3|42325.9|42305.9|42321.3|42301.3|0
1724299610000|2024-08-22 04:06:50|42319|42299|42321.1|42301.1|42321.1|42301.1|42316.5|42296.5|1
1724299640000|2024-08-22 04:07:20|42318.8|42298.8|42321.1|42301.1|42321.1|42301.1|42318.6|42298.6|0
1724299670000|2024-08-22 04:07:50|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|4
1724299680000|2024-08-22 04:08:00|42316.1|42296.1|42313.4|42293.4|42316.1|42296.1|42313.4|42293.4|0
1724299690000|2024-08-22 04:08:10|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|6
1724299700000|2024-08-22 04:08:20|42310.9|42290.9|42308.4|42288.4|42310.9|42290.9|42308.4|42288.4|0
1724299710000|2024-08-22 04:08:30|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|0
1724299720000|2024-08-22 04:08:40|42310.9|42290.9|42310.7|42290.7|42310.9|42290.9|42310.7|42290.7|0
1724299730000|2024-08-22 04:08:50|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|1
1724299740000|2024-08-22 04:09:00|42310.7|42290.7|42310.9|42290.9|42310.9|42290.9|42308.4|42288.4|1
1724299750000|2024-08-22 04:09:10|42310.7|42290.7|42308.4|42288.4|42310.7|42290.7|42308.4|42288.4|0
1724299770000|2024-08-22 04:09:30|42310.7|42290.7|42308.4|42288.4|42310.7|42290.7|42308.4|42288.4|0
1724299830000|2024-08-22 04:10:30|42308.6|42288.6|42308.4|42288.4|42308.6|42288.6|42308.4|42288.4|0
1724299840000|2024-08-22 04:10:40|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|0
1724299860000|2024-08-22 04:11:00|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|0
1724299900000|2024-08-22 04:11:40|42306.1|42286.1|42310.7|42290.7|42310.7|42290.7|42306.1|42286.1|0
1724299910000|2024-08-22 04:11:50|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|0
1724299920000|2024-08-22 04:12:00|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|1
1724299930000|2024-08-22 04:12:10|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|0
1724299940000|2024-08-22 04:12:20|42306.1|42286.1|42305.9|42285.9|42306.1|42286.1|42305.9|42285.9|3
1724299980000|2024-08-22 04:13:00|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|2
1724300010000|2024-08-22 04:13:30|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|0
1724300020000|2024-08-22 04:13:40|||||||||5
1724300070000|2024-08-22 04:14:30|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1724300090000|2024-08-22 04:14:50|42298.4|42278.4|42296.1|42276.1|42298.4|42278.4|42296.1|42276.1|2
1724300100000|2024-08-22 04:15:00|42298.4|42278.4|42296.1|42276.1|42298.6|42278.6|42296.1|42276.1|5
1724300110000|2024-08-22 04:15:10|42293.6|42273.6|42293.4|42273.4|42293.6|42273.6|42293.4|42273.4|6
1724300120000|2024-08-22 04:15:20|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|0
1724300130000|2024-08-22 04:15:30|42290.5|42270.5|42290.7|42270.7|42290.7|42270.7|42290.5|42270.5|1
1724300140000|2024-08-22 04:15:40|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|2
1724300150000|2024-08-22 04:15:50|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|0
1724300160000|2024-08-22 04:16:00|42285.9|42265.9|42288.2|42268.2|42288.2|42268.2|42285.9|42265.9|1
1724300170000|2024-08-22 04:16:10|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|0
1724300190000|2024-08-22 04:16:30|42286.1|42266.1|42288.4|42268.4|42288.4|42268.4|42286.1|42266.1|2
1724300200000|2024-08-22 04:16:40|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|0
1724300210000|2024-08-22 04:16:50|42288.4|42268.4|42290.7|42270.7|42290.7|42270.7|42288.4|42268.4|0
1724300220000|2024-08-22 04:17:00|42288.4|42268.4|42288.2|42268.2|42290.7|42270.7|42285.9|42265.9|2
1724300230000|2024-08-22 04:17:10|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|0
1724300240000|2024-08-22 04:17:20|42286.1|42266.1|42285.9|42265.9|42286.1|42266.1|42285.9|42265.9|12
1724300250000|2024-08-22 04:17:30|42283.6|42263.6|42285.9|42265.9|42285.9|42265.9|42283.6|42263.6|1
1724300290000|2024-08-22 04:18:10|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|0
1724300300000|2024-08-22 04:18:20|42283.4|42263.4|42285.7|42265.7|42285.7|42265.7|42283.4|42263.4|4
1724300310000|2024-08-22 04:18:30|||||||||4
1724300340000|2024-08-22 04:19:00|42288|42268|42285.7|42265.7|42288|42268|42285.7|42265.7|3
1724300350000|2024-08-22 04:19:10|42288|42268|42288|42268|42288|42268|42288|42268|0
1724300360000|2024-08-22 04:19:20|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|2
1724300370000|2024-08-22 04:19:30|42288|42268|42290.5|42270.5|42290.5|42270.5|42288|42268|0
1724300390000|2024-08-22 04:19:50|42288|42268|42285.7|42265.7|42288|42268|42285.7|42265.7|1
1724300400000|2024-08-22 04:20:00|42288|42268|42288|42268|42288|42268|42285.7|42265.7|0
1724300440000|2024-08-22 04:20:40|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|1
1724300460000|2024-08-22 04:21:00|42290.3|42270.3|42288|42268|42290.3|42270.3|42288|42268|0
1724300480000|2024-08-22 04:21:20|||||||||1
1724300510000|2024-08-22 04:21:50|42290.3|42270.3|42290.5|42270.5|42290.5|42270.5|42290.3|42270.3|0
1724300520000|2024-08-22 04:22:00|42288.2|42268.2|42288|42268|42290.5|42270.5|42285.9|42265.9|2
1724300550000|2024-08-22 04:22:30|42285.7|42265.7|42283.4|42263.4|42285.7|42265.7|42283.4|42263.4|0
1724300560000|2024-08-22 04:22:40|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|0
1724300570000|2024-08-22 04:22:50|42288.2|42268.2|42285.9|42265.9|42288.2|42268.2|42285.9|42265.9|2
1724300580000|2024-08-22 04:23:00|42285.7|42265.7|42283.4|42263.4|42285.7|42265.7|42283.4|42263.4|3
1724300600000|2024-08-22 04:23:20|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|42283.2|42263.2|0
1724300660000|2024-08-22 04:24:20|||||||||1
1724300670000|2024-08-22 04:24:30|42280.5|42260.5|42288|42268|42288|42268|42280.5|42260.5|4
1724300680000|2024-08-22 04:24:40|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|1
1724300690000|2024-08-22 04:24:50|42287.8|42267.8|42288|42268|42288|42268|42285.7|42265.7|4
1724300700000|2024-08-22 04:25:00|42285.7|42265.7|42305.5|42285.5|42307.8|42287.8|42285.5|42265.5|9
1724300730000|2024-08-22 04:25:30|42303.2|42283.2|42300.7|42280.7|42303.2|42283.2|42300.7|42280.7|0
1724300740000|2024-08-22 04:25:40|42305.3|42285.3|42300.7|42280.7|42305.5|42285.5|42300.7|42280.7|0
1724300750000|2024-08-22 04:25:50|42303|42283|42303|42283|42305.5|42285.5|42303|42283|0
1724300760000|2024-08-22 04:26:00|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|0
1724300770000|2024-08-22 04:26:10|42301|42281|42303|42283|42303|42283|42300.7|42280.7|0
1724300780000|2024-08-22 04:26:20|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|0
1724300810000|2024-08-22 04:26:50|42303.1|42283.1|42303.1|42283.1|42303.3|42283.3|42303.1|42283.1|0
1724300820000|2024-08-22 04:27:00|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42303.1|42283.1|0
1724300830000|2024-08-22 04:27:10|42303.3|42283.3|42303.3|42283.3|42305.6|42285.6|42303.3|42283.3|0
1724300840000|2024-08-22 04:27:20|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|42305.6|42285.6|0
1724300850000|2024-08-22 04:27:30|42303.3|42283.3|42300.8|42280.8|42303.3|42283.3|42300.8|42280.8|3
1724300860000|2024-08-22 04:27:40|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|0
1724300870000|2024-08-22 04:27:50|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|0
1724300890000|2024-08-22 04:28:10|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|1
1724300900000|2024-08-22 04:28:20|42301|42281|42300.6|42280.6|42301|42281|42298.3|42278.3|1
1724300910000|2024-08-22 04:28:30|42298.3|42278.3|42300.6|42280.6|42300.6|42280.6|42298.3|42278.3|0
1724300920000|2024-08-22 04:28:40|42298.3|42278.3|42300.6|42280.6|42300.6|42280.6|42298.3|42278.3|0
1724300940000|2024-08-22 04:29:00|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|1
1724300950000|2024-08-22 04:29:10|42296|42276|42298.3|42278.3|42298.3|42278.3|42296|42276|3
1724301000000|2024-08-22 04:30:00|42300.8|42280.8|42303.1|42283.1|42303.1|42283.1|42300.8|42280.8|0
1724301020000|2024-08-22 04:30:20|42300.6|42280.6|42303.1|42283.1|42303.1|42283.1|42300.6|42280.6|0
1724301040000|2024-08-22 04:30:40|42300.8|42280.8|42303.1|42283.1|42303.1|42283.1|42300.8|42280.8|0
1724301050000|2024-08-22 04:30:50|42303.3|42283.3|42305.6|42285.6|42305.6|42285.6|42303.3|42283.3|1
1724301060000|2024-08-22 04:31:00|42308.1|42288.1|42338.7|42318.7|42340.8|42320.8|42305.8|42285.8|38
1724301070000|2024-08-22 04:31:10|42341|42321|42338.7|42318.7|42341|42321|42338.7|42318.7|0
1724301080000|2024-08-22 04:31:20|42338.5|42318.5|42336.2|42316.2|42338.5|42318.5|42336.2|42316.2|11
1724301090000|2024-08-22 04:31:30|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|2
1724301110000|2024-08-22 04:31:50|42336.2|42316.2|42336|42316|42336.2|42316.2|42333.7|42313.7|0
1724301120000|2024-08-22 04:32:00|42333.7|42313.7|42331.2|42311.2|42333.9|42313.9|42331.2|42311.2|2
1724301130000|2024-08-22 04:32:10|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|42328.9|42308.9|1
1724301140000|2024-08-22 04:32:20|42331.2|42311.2|42328.9|42308.9|42331.2|42311.2|42328.9|42308.9|0
1724301150000|2024-08-22 04:32:30|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|1
1724301190000|2024-08-22 04:33:10|42328.3|42308.3|42328.5|42308.5|42328.5|42308.5|42328.3|42308.3|1
1724301200000|2024-08-22 04:33:20|42331|42311|42331|42311|42331|42311|42331|42311|2
1724301210000|2024-08-22 04:33:30|42333.3|42313.3|42331|42311|42333.3|42313.3|42331|42311|1
1724301230000|2024-08-22 04:33:50|||||||||2
1724301240000|2024-08-22 04:34:00|42330.8|42310.8|42330.8|42310.8|42330.8|42310.8|42330.8|42310.8|0
1724301250000|2024-08-22 04:34:10|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|1
1724301260000|2024-08-22 04:34:20|42326.2|42306.2|42346.2|42326.2|42346.2|42326.2|42326|42306|30
1724301270000|2024-08-22 04:34:30|42348.7|42328.7|42346.2|42326.2|42351|42331|42346.2|42326.2|4
1724301280000|2024-08-22 04:34:40|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|0
1724301290000|2024-08-22 04:34:50|42346|42326|42348.5|42328.5|42348.5|42328.5|42346|42326|0
1724301300000|2024-08-22 04:35:00|42346|42326|42348.5|42328.5|42348.5|42328.5|42345.8|42325.8|0
1724301310000|2024-08-22 04:35:10|42348.3|42328.3|42346|42326|42348.3|42328.3|42346|42326|0
1724301320000|2024-08-22 04:35:20|42348.5|42328.5|42346|42326|42348.5|42328.5|42346|42326|0
1724301330000|2024-08-22 04:35:30|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42345.8|42325.8|5
1724301340000|2024-08-22 04:35:40|42350.8|42330.8|42348.5|42328.5|42350.8|42330.8|42348.5|42328.5|2
1724301350000|2024-08-22 04:35:50|42348.7|42328.7|42348.5|42328.5|42351|42331|42348.5|42328.5|0
1724301360000|2024-08-22 04:36:00|42351|42331|42351|42331|42351|42331|42351|42331|0
1724301370000|2024-08-22 04:36:10|42348.7|42328.7|42348.5|42328.5|42348.7|42328.7|42348.5|42328.5|2
1724301380000|2024-08-22 04:36:20|42346|42326|42346|42326|42346|42326|42346|42326|0
1724301390000|2024-08-22 04:36:30|42351|42331|42351|42331|42351|42331|42351|42331|3
1724301410000|2024-08-22 04:36:50|42348.7|42328.7|42351|42331|42351|42331|42348.7|42328.7|1
1724301420000|2024-08-22 04:37:00|42353.5|42333.5|42381.2|42361.2|42381.2|42361.2|42353.5|42333.5|33
1724301430000|2024-08-22 04:37:10|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42376|42356|0
1724301450000|2024-08-22 04:37:30|42376|42356|42378.3|42358.3|42378.3|42358.3|42376|42356|0
1724301460000|2024-08-22 04:37:40|42376|42356|42368.5|42348.5|42376|42356|42366.2|42346.2|1
1724301470000|2024-08-22 04:37:50|||||||||3
1724301480000|2024-08-22 04:38:00|42366.2|42346.2|42363.7|42343.7|42366.2|42346.2|42363.7|42343.7|2
1724301490000|2024-08-22 04:38:10|42366.4|42346.4|42371.2|42351.2|42373.5|42353.5|42366.4|42346.4|10
1724301500000|2024-08-22 04:38:20|42373.5|42353.5|42373.3|42353.3|42373.5|42353.5|42371|42351|2
1724301510000|2024-08-22 04:38:30|42371|42351|42368.7|42348.7|42371|42351|42368.7|42348.7|5
1724301520000|2024-08-22 04:38:40|42368.5|42348.5|42366.2|42346.2|42368.5|42348.5|42366.2|42346.2|0
1724301530000|2024-08-22 04:38:50|42368.7|42348.7|42373.5|42353.5|42373.5|42353.5|42368.7|42348.7|8
1724301540000|2024-08-22 04:39:00|42375.8|42355.8|42386.4|42366.4|42386.4|42366.4|42375.8|42355.8|5
1724301550000|2024-08-22 04:39:10|42393.9|42373.9|42398.7|42378.7|42401|42381|42391.6|42371.6|11
1724301560000|2024-08-22 04:39:20|42398.3|42378.3|42406.2|42386.2|42406.2|42386.2|42393.7|42373.7|3
1724301570000|2024-08-22 04:39:30|42403.9|42383.9|42401.2|42381.2|42406.2|42386.2|42401.2|42381.2|2
1724301580000|2024-08-22 04:39:40|42403.5|42383.5|42403.7|42383.7|42406.2|42386.2|42403.5|42383.5|0
1724301590000|2024-08-22 04:39:50|42406.2|42386.2|42408.5|42388.5|42408.7|42388.7|42403.9|42383.9|3
1724301600000|2024-08-22 04:40:00|42406.2|42386.2|42408.9|42388.9|42411.2|42391.2|42406.2|42386.2|4
1724301610000|2024-08-22 04:40:10|42411.2|42391.2|42413.9|42393.9|42413.9|42393.9|42408.9|42388.9|7
1724301620000|2024-08-22 04:40:20|42413.7|42393.7|42428.9|42408.9|42438.9|42418.9|42413.7|42393.7|12
1724301630000|2024-08-22 04:40:30|42428.5|42408.5|42426.2|42406.2|42428.5|42408.5|42423.9|42403.9|3
1724301640000|2024-08-22 04:40:40|42428.5|42408.5|42423.5|42403.5|42428.5|42408.5|42423.5|42403.5|2
1724301660000|2024-08-22 04:41:00|42421|42401|42416|42396|42421|42401|42416|42396|3
1724301670000|2024-08-22 04:41:10|42418.3|42398.3|42418.5|42398.5|42418.5|42398.5|42418.3|42398.3|3
1724301680000|2024-08-22 04:41:20|42418.7|42398.7|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|0
1724301690000|2024-08-22 04:41:30|42418.9|42398.9|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|1
1724301700000|2024-08-22 04:41:40|42418.9|42398.9|42423.5|42403.5|42423.5|42403.5|42418.9|42398.9|5
1724301710000|2024-08-22 04:41:50|42425.8|42405.8|42433.9|42413.9|42434.1|42414.1|42425.8|42405.8|19
1724301720000|2024-08-22 04:42:00|||||||||4
1724301730000|2024-08-22 04:42:10|||||||||2
1724301740000|2024-08-22 04:42:20|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|0
1724301750000|2024-08-22 04:42:30|42431.4|42411.4|42434.3|42414.3|42434.3|42414.3|42429.1|42409.1|7
1724301760000|2024-08-22 04:42:40|42432|42412|42432|42412|42432|42412|42432|42412|0
1724301770000|2024-08-22 04:42:50|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|0
1724301780000|2024-08-22 04:43:00|42434.5|42414.5|42436.6|42416.6|42439.1|42419.1|42434.5|42414.5|0
1724301790000|2024-08-22 04:43:10|42437|42417|42439.1|42419.1|42439.3|42419.3|42436.8|42416.8|7
1724301800000|2024-08-22 04:43:20|42436.8|42416.8|42451.4|42431.4|42456.4|42436.4|42436.8|42416.8|35
1724301810000|2024-08-22 04:43:30|42446.8|42426.8|42446.6|42426.6|42446.8|42426.8|42446.6|42426.6|2
1724301820000|2024-08-22 04:43:40|42446.2|42426.2|42438.9|42418.9|42446.2|42426.2|42438.9|42418.9|0
1724301830000|2024-08-22 04:43:50|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|1
1724301840000|2024-08-22 04:44:00|42436.4|42416.4|42439.3|42419.3|42439.3|42419.3|42433.9|42413.9|9
1724301850000|2024-08-22 04:44:10|42439.1|42419.1|42441.4|42421.4|42441.4|42421.4|42439.1|42419.1|1
1724301860000|2024-08-22 04:44:20|42443.9|42423.9|42444.1|42424.1|42444.3|42424.3|42443.9|42423.9|2
1724301870000|2024-08-22 04:44:30|42446.4|42426.4|42447|42427|42447|42427|42446.4|42426.4|9
1724301880000|2024-08-22 04:44:40|42449.5|42429.5|42452|42432|42452|42432|42447.2|42427.2|7
1724301890000|2024-08-22 04:44:50|42454.3|42434.3|42459.7|42439.7|42459.7|42439.7|42452|42432|4
1724301910000|2024-08-22 04:45:10|42462|42442|42462|42442|42462|42442|42462|42442|0
1724301920000|2024-08-22 04:45:20|42459.7|42439.7|42462|42442|42462|42442|42459.7|42439.7|2
1724301930000|2024-08-22 04:45:30|42464.3|42444.3|42462|42442|42464.3|42444.3|42461.8|42441.8|0
1724301940000|2024-08-22 04:45:40|42464.3|42444.3|42466.6|42446.6|42466.6|42446.6|42464.3|42444.3|12
1724301950000|2024-08-22 04:45:50|42464.3|42444.3|42464.3|42444.3|42466.6|42446.6|42464.3|42444.3|0
1724301960000|2024-08-22 04:46:00|42466.2|42446.2|42466.6|42446.6|42466.8|42446.8|42461.6|42441.6|16
1724301970000|2024-08-22 04:46:10|42464.3|42444.3|42463.9|42443.9|42464.3|42444.3|42463.9|42443.9|1
1724301980000|2024-08-22 04:46:20|42461.6|42441.6|42461.2|42441.2|42466.2|42446.2|42461.2|42441.2|1
1724301990000|2024-08-22 04:46:30|42461.4|42441.4|42463.9|42443.9|42463.9|42443.9|42461.4|42441.4|1
1724302000000|2024-08-22 04:46:40|42461.7|42441.7|42461.4|42441.4|42461.7|42441.7|42461.4|42441.4|0
1724302010000|2024-08-22 04:46:50|42461.2|42441.2|42456.4|42436.4|42461.2|42441.2|42456.4|42436.4|2
1724302020000|2024-08-22 04:47:00|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|0
1724302030000|2024-08-22 04:47:10|42461.2|42441.2|42459|42439|42461.2|42441.2|42456.5|42436.5|1
1724302040000|2024-08-22 04:47:20|42458.8|42438.8|42461.3|42441.3|42461.3|42441.3|42456.5|42436.5|0
1724302050000|2024-08-22 04:47:30|42459|42439|42461.5|42441.5|42461.5|42441.5|42459|42439|1
1724302060000|2024-08-22 04:47:40|42463.8|42443.8|42466.5|42446.5|42466.5|42446.5|42463.8|42443.8|3
1724302070000|2024-08-22 04:47:50|42463.8|42443.8|42461.7|42441.7|42466.3|42446.3|42461.7|42441.7|5
1724302080000|2024-08-22 04:48:00|42461.9|42441.9|42464.2|42444.2|42464.2|42444.2|42461.9|42441.9|1
1724302090000|2024-08-22 04:48:10|42461.9|42441.9|42461.9|42441.9|42464.2|42444.2|42461.9|42441.9|1
1724302100000|2024-08-22 04:48:20|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|42461.7|42441.7|1
1724302140000|2024-08-22 04:49:00|42464|42444|42454.4|42434.4|42464|42444|42451.9|42431.9|3
1724302150000|2024-08-22 04:49:10|42454.2|42434.2|42446.7|42426.7|42454.2|42434.2|42446.7|42426.7|1
1724302160000|2024-08-22 04:49:20|42449|42429|42446.7|42426.7|42449|42429|42446.7|42426.7|0
1724302170000|2024-08-22 04:49:30|42446.9|42426.9|42446.9|42426.9|42449.2|42429.2|42446.9|42426.9|0
1724302180000|2024-08-22 04:49:40|42449.2|42429.2|42451.5|42431.5|42451.7|42431.7|42446.9|42426.9|2
1724302190000|2024-08-22 04:49:50|42447.1|42427.1|42451.9|42431.9|42451.9|42431.9|42446.9|42426.9|1
1724302200000|2024-08-22 04:50:00|42449.6|42429.6|42449.4|42429.4|42449.6|42429.6|42446.9|42426.9|2
1724302210000|2024-08-22 04:50:10|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42449.4|42429.4|2
1724302220000|2024-08-22 04:50:20|42454.2|42434.2|42454.4|42434.4|42454.4|42434.4|42451.9|42431.9|2
1724302230000|2024-08-22 04:50:30|42451.9|42431.9|42454.4|42434.4|42454.4|42434.4|42451.9|42431.9|1
1724302250000|2024-08-22 04:50:50|42454.2|42434.2|42451.7|42431.7|42454.2|42434.2|42451.7|42431.7|4
1724302260000|2024-08-22 04:51:00|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|0
1724302280000|2024-08-22 04:51:20|42451.7|42431.7|42444.4|42424.4|42451.7|42431.7|42444.4|42424.4|1
1724302290000|2024-08-22 04:51:30|42442.1|42422.1|42442.1|42422.1|42444.4|42424.4|42442.1|42422.1|1
1724302300000|2024-08-22 04:51:40|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|0
1724302310000|2024-08-22 04:51:50|42444.2|42424.2|42444.4|42424.4|42444.4|42424.4|42444.2|42424.2|0
1724302320000|2024-08-22 04:52:00|42441.9|42421.9|42441.7|42421.7|42444|42424|42441.7|42421.7|1
1724302330000|2024-08-22 04:52:10|42441.9|42421.9|42446.7|42426.7|42446.7|42426.7|42441.9|42421.9|0
1724302340000|2024-08-22 04:52:20|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|5
1724302350000|2024-08-22 04:52:30|42444.2|42424.2|42444.4|42424.4|42446.7|42426.7|42444.2|42424.2|2
1724302360000|2024-08-22 04:52:40|42444.2|42424.2|42441.9|42421.9|42444.2|42424.2|42441.9|42421.9|0
1724302370000|2024-08-22 04:52:50|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42444.2|42424.2|0
1724302380000|2024-08-22 04:53:00|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|42444.2|42424.2|0
1724302390000|2024-08-22 04:53:10|42441.9|42421.9|42446.7|42426.7|42446.7|42426.7|42441.7|42421.7|6
1724302400000|2024-08-22 04:53:20|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|3
1724302420000|2024-08-22 04:53:40|42449.4|42429.4|42446.7|42426.7|42449.4|42429.4|42446.7|42426.7|0
1724302430000|2024-08-22 04:53:50|||||||||1
1724302450000|2024-08-22 04:54:10|42441.9|42421.9|42444.4|42424.4|42444.4|42424.4|42441.9|42421.9|7
1724302460000|2024-08-22 04:54:20|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|4
1724302470000|2024-08-22 04:54:30|42451.5|42431.5|42451.5|42431.5|42451.5|42431.5|42449.2|42429.2|3
1724302490000|2024-08-22 04:54:50|42449.2|42429.2|42449|42429|42449.2|42429.2|42449|42429|0
1724302500000|2024-08-22 04:55:00|42449.2|42429.2|42449.2|42429.2|42451.5|42431.5|42449.2|42429.2|0
1724302510000|2024-08-22 04:55:10|42451.5|42431.5|42446.7|42426.7|42451.5|42431.5|42446.7|42426.7|0
1724302520000|2024-08-22 04:55:20|42449.4|42429.4|42451.7|42431.7|42451.7|42431.7|42449.4|42429.4|0
1724302530000|2024-08-22 04:55:30|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|1
1724302540000|2024-08-22 04:55:40|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|42451.7|42431.7|2
1724302550000|2024-08-22 04:55:50|42451.9|42431.9|42451.7|42431.7|42451.9|42431.9|42451.7|42431.7|1
1724302560000|2024-08-22 04:56:00|42449.4|42429.4|42444.4|42424.4|42449.4|42429.4|42444|42424|5
1724302570000|2024-08-22 04:56:10|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|42446.7|42426.7|0
1724302590000|2024-08-22 04:56:30|42444.2|42424.2|42444.4|42424.4|42444.4|42424.4|42444.2|42424.2|0
1724302600000|2024-08-22 04:56:40|42444.2|42424.2|42439.4|42419.4|42444.2|42424.2|42436.9|42416.9|2
1724302610000|2024-08-22 04:56:50|||||||||1
1724302620000|2024-08-22 04:57:00|42436.9|42416.9|42442.1|42422.1|42442.1|42422.1|42436.9|42416.9|3
1724302630000|2024-08-22 04:57:10|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42441.9|42421.9|0
1724302640000|2024-08-22 04:57:20|42442.1|42422.1|42444.4|42424.4|42444.4|42424.4|42441.9|42421.9|2
1724302660000|2024-08-22 04:57:40|42444.2|42424.2|42446.5|42426.5|42446.5|42426.5|42444.2|42424.2|0
1724302670000|2024-08-22 04:57:50|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|2
1724302680000|2024-08-22 04:58:00|42449|42429|42448.6|42428.6|42449|42429|42448.6|42428.6|4
1724302690000|2024-08-22 04:58:10|42446.3|42426.3|42451.1|42431.1|42451.3|42431.3|42446.3|42426.3|0
1724302700000|2024-08-22 04:58:20|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|0
1724302710000|2024-08-22 04:58:30|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|0
1724302720000|2024-08-22 04:58:40|42450.9|42430.9|42446.3|42426.3|42450.9|42430.9|42446.1|42426.1|2
1724302730000|2024-08-22 04:58:50|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|0
1724302740000|2024-08-22 04:59:00|42446.3|42426.3|42446.1|42426.1|42446.3|42426.3|42446.1|42426.1|1
1724302750000|2024-08-22 04:59:10|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.1|42426.1|0
1724302790000|2024-08-22 04:59:50|42446.1|42426.1|42444|42424|42446.3|42426.3|42444|42424|1
1724302800000|2024-08-22 05:00:00|42446.3|42426.3|42441.3|42421.3|42446.3|42426.3|42441.3|42421.3|3
1724302810000|2024-08-22 05:00:10|42439|42419|42431.7|42411.7|42439|42419|42431.7|42411.7|2
1724302820000|2024-08-22 05:00:20|42429|42409|42431.3|42411.3|42431.3|42411.3|42429|42409|5
1724302830000|2024-08-22 05:00:30|42431.1|42411.1|42431.3|42411.3|42431.5|42411.5|42431.1|42411.1|2
1724302840000|2024-08-22 05:00:40|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|0
1724302850000|2024-08-22 05:00:50|42429.2|42409.2|42429|42409|42429.2|42409.2|42429|42409|2
1724302860000|2024-08-22 05:01:00|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|1
1724302870000|2024-08-22 05:01:10|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|0
1724302880000|2024-08-22 05:01:20|42429.2|42409.2|42431.3|42411.3|42431.5|42411.5|42429|42409|2
1724302890000|2024-08-22 05:01:30|42431.5|42411.5|42434|42414|42434|42414|42431.5|42411.5|1
1724302920000|2024-08-22 05:02:00|42436.3|42416.3|42434|42414|42436.3|42416.3|42434|42414|0
1724302930000|2024-08-22 05:02:10|42431.5|42411.5|42431.7|42411.7|42436.3|42416.3|42431.5|42411.5|1
1724302940000|2024-08-22 05:02:20|42431.5|42411.5|42431.5|42411.5|42431.7|42411.7|42431.5|42411.5|2
1724302950000|2024-08-22 05:02:30|42431.3|42411.3|42431.7|42411.7|42431.7|42411.7|42431.3|42411.3|7
1724302970000|2024-08-22 05:02:50|42436.7|42416.7|42444.4|42424.4|42444.4|42424.4|42436.7|42416.7|4
1724302980000|2024-08-22 05:03:00|42442.1|42422.1|42441.9|42421.9|42442.1|42422.1|42439.6|42419.6|1
1724302990000|2024-08-22 05:03:10|42439.6|42419.6|42441.9|42421.9|42442.1|42422.1|42439.6|42419.6|1
1724303000000|2024-08-22 05:03:20|42444.2|42424.2|42441.9|42421.9|42444.4|42424.4|42441.9|42421.9|0
1724303020000|2024-08-22 05:03:40|42441.7|42421.7|42444|42424|42444|42424|42439.4|42419.4|12
1724303030000|2024-08-22 05:03:50|42441.7|42421.7|42439.4|42419.4|42441.9|42421.9|42439.4|42419.4|13
1724303040000|2024-08-22 05:04:00|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|0
1724303050000|2024-08-22 05:04:10|42436.9|42416.9|42436.9|42416.9|42439.2|42419.2|42436.9|42416.9|5
1724303070000|2024-08-22 05:04:30|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|0
1724303090000|2024-08-22 05:04:50|42436.9|42416.9|42436.7|42416.7|42436.9|42416.9|42436.7|42416.7|1
1724303100000|2024-08-22 05:05:00|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|1
1724303110000|2024-08-22 05:05:10|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1724303120000|2024-08-22 05:05:20|42436.7|42416.7|42436.9|42416.9|42436.9|42416.9|42434.4|42414.4|0
1724303130000|2024-08-22 05:05:30|42434.4|42414.4|42432.1|42412.1|42436.7|42416.7|42432.1|42412.1|2
1724303150000|2024-08-22 05:05:50|||||||||2
1724303160000|2024-08-22 05:06:00|42436.7|42416.7|42432.1|42412.1|42436.9|42416.9|42432.1|42412.1|3
1724303170000|2024-08-22 05:06:10|42431.7|42411.7|42426.9|42406.9|42431.7|42411.7|42426.5|42406.5|6
1724303180000|2024-08-22 05:06:20|42431.7|42411.7|42429.4|42409.4|42431.9|42411.9|42429.4|42409.4|2
1724303190000|2024-08-22 05:06:30|42431.7|42411.7|42429.4|42409.4|42431.7|42411.7|42429.4|42409.4|0
1724303200000|2024-08-22 05:06:40|42431.9|42411.9|42429.4|42409.4|42431.9|42411.9|42429.4|42409.4|0
1724303210000|2024-08-22 05:06:50|42429.6|42409.6|42431.9|42411.9|42431.9|42411.9|42429.6|42409.6|1
1724303220000|2024-08-22 05:07:00|||||||||1
1724303250000|2024-08-22 05:07:30|42431.7|42411.7|42429.4|42409.4|42431.7|42411.7|42427.1|42407.1|0
1724303260000|2024-08-22 05:07:40|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|42426.9|42406.9|1
1724303270000|2024-08-22 05:07:50|42424.4|42404.4|42424.4|42404.4|42424.4|42404.4|42422.1|42402.1|1
1724303280000|2024-08-22 05:08:00|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42417.1|42397.1|2
1724303300000|2024-08-22 05:08:20|42421.7|42401.7|42416.7|42396.7|42421.7|42401.7|42416.7|42396.7|1
1724303330000|2024-08-22 05:08:50|42416.8|42396.8|42419.3|42399.3|42419.3|42399.3|42416.8|42396.8|0
1724303340000|2024-08-22 05:09:00|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42414.5|42394.5|2
1724303350000|2024-08-22 05:09:10|42416.6|42396.6|42416.8|42396.8|42416.8|42396.8|42414.3|42394.3|1
1724303360000|2024-08-22 05:09:20|42414.3|42394.3|42414.5|42394.5|42416.8|42396.8|42414.3|42394.3|0
1724303370000|2024-08-22 05:09:30|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|1
1724303380000|2024-08-22 05:09:40|42416.6|42396.6|42414.5|42394.5|42416.6|42396.6|42414.5|42394.5|0
1724303390000|2024-08-22 05:09:50|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|42416.8|42396.8|0
1724303410000|2024-08-22 05:10:10|42414.5|42394.5|42414.5|42394.5|42416.8|42396.8|42414.3|42394.3|2
1724303420000|2024-08-22 05:10:20|42414.3|42394.3|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|1
1724303430000|2024-08-22 05:10:30|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|42411.6|42391.6|0
1724303440000|2024-08-22 05:10:40|42409.3|42389.3|42409.1|42389.1|42409.3|42389.3|42409.1|42389.1|0
1724303460000|2024-08-22 05:11:00|42411.4|42391.4|42409.1|42389.1|42411.4|42391.4|42409.1|42389.1|0
1724303470000|2024-08-22 05:11:10|42411.4|42391.4|42411.6|42391.6|42411.6|42391.6|42409.3|42389.3|0
1724303490000|2024-08-22 05:11:30|42409.3|42389.3|42411.6|42391.6|42411.6|42391.6|42409.3|42389.3|0
1724303500000|2024-08-22 05:11:40|42409.3|42389.3|42411.6|42391.6|42411.6|42391.6|42409.3|42389.3|0
1724303510000|2024-08-22 05:11:50|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|3
1724303520000|2024-08-22 05:12:00|42414.1|42394.1|42414.1|42394.1|42416.8|42396.8|42411.8|42391.8|0
1724303530000|2024-08-22 05:12:10|42416.4|42396.4|42417.2|42397.2|42417.2|42397.2|42416.4|42396.4|5
1724303540000|2024-08-22 05:12:20|42421.8|42401.8|42424.1|42404.1|42426.4|42406.4|42421.8|42401.8|0
1724303550000|2024-08-22 05:12:30|42424.3|42404.3|42424.3|42404.3|42426.6|42406.6|42424.3|42404.3|0
1724303560000|2024-08-22 05:12:40|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|0
1724303580000|2024-08-22 05:13:00|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42424.5|42404.5|1
1724303590000|2024-08-22 05:13:10|42427|42407|42431.6|42411.6|42433.9|42413.9|42427|42407|28
1724303600000|2024-08-22 05:13:20|42436.4|42416.4|42436.6|42416.6|42436.6|42416.6|42436.4|42416.4|8
1724303610000|2024-08-22 05:13:30|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|0
1724303620000|2024-08-22 05:13:40|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|42434.1|42414.1|0
1724303630000|2024-08-22 05:13:50|42434.3|42414.3|42434.1|42414.1|42434.3|42414.3|42434.1|42414.1|0
1724303640000|2024-08-22 05:14:00|42433.9|42413.9|42434.1|42414.1|42434.1|42414.1|42433.9|42413.9|0
1724303650000|2024-08-22 05:14:10|42436.4|42416.4|42436.4|42416.4|42436.6|42416.6|42434.1|42414.1|2
1724303660000|2024-08-22 05:14:20|42436.6|42416.6|42433.9|42413.9|42436.6|42416.6|42433.9|42413.9|2
1724303690000|2024-08-22 05:14:50|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|42431.6|42411.6|1
1724303700000|2024-08-22 05:15:00|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|0
1724303710000|2024-08-22 05:15:10|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|42429.1|42409.1|0
1724303720000|2024-08-22 05:15:20|42431.4|42411.4|42429.1|42409.1|42431.4|42411.4|42429.1|42409.1|0
1724303740000|2024-08-22 05:15:40|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|2
1724303750000|2024-08-22 05:15:50|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|0
1724303760000|2024-08-22 05:16:00|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|0
1724303770000|2024-08-22 05:16:10|42433.7|42413.7|42431.4|42411.4|42433.7|42413.7|42431.4|42411.4|0
1724303780000|2024-08-22 05:16:20|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|42431.4|42411.4|0
1724303790000|2024-08-22 05:16:30|42431.4|42411.4|42431.4|42411.4|42433.7|42413.7|42431.4|42411.4|0
1724303800000|2024-08-22 05:16:40|42433.7|42413.7|42431.4|42411.4|42433.9|42413.9|42431.4|42411.4|0
1724303810000|2024-08-22 05:16:50|42433.7|42413.7|42431.4|42411.4|42433.7|42413.7|42431.4|42411.4|0
1724303820000|2024-08-22 05:17:00|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|2
1724303830000|2024-08-22 05:17:10|42436.4|42416.4|42436.2|42416.2|42436.4|42416.4|42436.2|42416.2|1
1724303850000|2024-08-22 05:17:30|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|42436.4|42416.4|10
1724303860000|2024-08-22 05:17:40|42436.6|42416.6|42443.9|42423.9|42443.9|42423.9|42436.6|42416.6|5
1724303870000|2024-08-22 05:17:50|42441.6|42421.6|42443.9|42423.9|42443.9|42423.9|42441.6|42421.6|0
1724303880000|2024-08-22 05:18:00|42439.1|42419.1|42441.6|42421.6|42441.6|42421.6|42439.1|42419.1|0
1724303890000|2024-08-22 05:18:10|42441.4|42421.4|42439.1|42419.1|42441.4|42421.4|42439.1|42419.1|0
1724303910000|2024-08-22 05:18:30|||||||||2
1724303920000|2024-08-22 05:18:40|42438.9|42418.9|42436.8|42416.8|42439.3|42419.3|42436.8|42416.8|2
1724303930000|2024-08-22 05:18:50|42436.6|42416.6|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|0
1724303940000|2024-08-22 05:19:00|42436.6|42416.6|42436.8|42416.8|42436.8|42416.8|42436.6|42416.6|2
1724303950000|2024-08-22 05:19:10|||||||||3
1724303980000|2024-08-22 05:19:40|42437|42417|42436.8|42416.8|42437|42417|42436.8|42416.8|0
1724303990000|2024-08-22 05:19:50|42437|42417|42436.8|42416.8|42437|42417|42436.8|42416.8|0
1724304000000|2024-08-22 05:20:00|42437|42417|42436.8|42416.8|42437|42417|42436.6|42416.6|1
1724304010000|2024-08-22 05:20:10|42434.5|42414.5|42436.8|42416.8|42436.8|42416.8|42434.5|42414.5|0
1724304020000|2024-08-22 05:20:20|42432|42412|42432|42412|42432|42412|42432|42412|1
1724304030000|2024-08-22 05:20:30|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|42431.8|42411.8|0
1724304040000|2024-08-22 05:20:40|||||||||1
1724304050000|2024-08-22 05:20:50|42426.8|42406.8|42427.2|42407.2|42427.2|42407.2|42424.5|42404.5|2
1724304060000|2024-08-22 05:21:00|42429.7|42409.7|42434.5|42414.5|42434.5|42414.5|42429.7|42409.7|0
1724304070000|2024-08-22 05:21:10|42432|42412|42434.3|42414.3|42436.8|42416.8|42432|42412|2
1724304080000|2024-08-22 05:21:20|42432|42412|42431.8|42411.8|42432|42412|42429.5|42409.5|0
1724304100000|2024-08-22 05:21:40|||||||||3
1724304120000|2024-08-22 05:22:00|42432|42412|42434.3|42414.3|42434.3|42414.3|42432|42412|0
1724304130000|2024-08-22 05:22:10|42434.5|42414.5|42436.8|42416.8|42436.8|42416.8|42434.5|42414.5|2
1724304140000|2024-08-22 05:22:20|42434.5|42414.5|42434.5|42414.5|42436.8|42416.8|42434.5|42414.5|0
1724304150000|2024-08-22 05:22:30|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|2
1724304160000|2024-08-22 05:22:40|42439.1|42419.1|42436.8|42416.8|42439.3|42419.3|42436.8|42416.8|0
1724304170000|2024-08-22 05:22:50|42439.1|42419.1|42436.8|42416.8|42439.1|42419.1|42436.8|42416.8|0
1724304180000|2024-08-22 05:23:00|42439.1|42419.1|42444.7|42424.7|42444.7|42424.7|42437|42417|8
1724304190000|2024-08-22 05:23:10|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42442.4|42422.4|3
1724304200000|2024-08-22 05:23:20|42442.6|42422.6|42439.9|42419.9|42442.6|42422.6|42439.7|42419.7|2
1724304210000|2024-08-22 05:23:30|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1724304220000|2024-08-22 05:23:40|42439.9|42419.9|42442.2|42422.2|42442.2|42422.2|42439.9|42419.9|2
1724304230000|2024-08-22 05:23:50|42439.9|42419.9|42442.4|42422.4|42444.9|42424.9|42439.9|42419.9|4
1724304240000|2024-08-22 05:24:00|42444.9|42424.9|42442.4|42422.4|42444.9|42424.9|42442.4|42422.4|1
1724304250000|2024-08-22 05:24:10|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|42444.9|42424.9|0
1724304260000|2024-08-22 05:24:20|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|2
1724304280000|2024-08-22 05:24:40|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|0
1724304290000|2024-08-22 05:24:50|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|42447.4|42427.4|0
1724304300000|2024-08-22 05:25:00|42449.7|42429.7|42447.4|42427.4|42449.9|42429.9|42447.4|42427.4|3
1724304310000|2024-08-22 05:25:10|42447.6|42427.6|42477.6|42457.6|42477.8|42457.8|42447.4|42427.4|22
1724304320000|2024-08-22 05:25:20|42477.8|42457.8|42470.5|42450.5|42477.8|42457.8|42468|42448|3
1724304330000|2024-08-22 05:25:30|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|5
1724304340000|2024-08-22 05:25:40|||||||||1
1724304350000|2024-08-22 05:25:50|||||||||2
1724304360000|2024-08-22 05:26:00|||||||||1
1724304370000|2024-08-22 05:26:10|42475.1|42455.1|42472.8|42452.8|42475.3|42455.3|42472.8|42452.8|2
1724304380000|2024-08-22 05:26:20|42470.3|42450.3|42472.6|42452.6|42472.6|42452.6|42470.3|42450.3|0
1724304390000|2024-08-22 05:26:30|42472.8|42452.8|42472.8|42452.8|42475.3|42455.3|42472.8|42452.8|5
1724304400000|2024-08-22 05:26:40|42477.6|42457.6|42472.6|42452.6|42477.6|42457.6|42472.6|42452.6|14
1724304410000|2024-08-22 05:26:50|42472.8|42452.8|42479.9|42459.9|42479.9|42459.9|42472.8|42452.8|4
1724304420000|2024-08-22 05:27:00|42482.2|42462.2|42482.4|42462.4|42482.4|42462.4|42477.4|42457.4|12
1724304430000|2024-08-22 05:27:10|||||||||3
1724304440000|2024-08-22 05:27:20|42484.9|42464.9|42487.4|42467.4|42487.4|42467.4|42484.9|42464.9|6
1724304450000|2024-08-22 05:27:30|42487.6|42467.6|42513|42493|42520.5|42500.5|42487.6|42467.6|21
1724304460000|2024-08-22 05:27:40|42512.8|42492.8|42503.2|42483.2|42512.8|42492.8|42503.2|42483.2|25
1724304470000|2024-08-22 05:27:50|42505.7|42485.7|42503.2|42483.2|42505.7|42485.7|42503.2|42483.2|4
1724304480000|2024-08-22 05:28:00|42505.7|42485.7|42508|42488|42508|42488|42503.2|42483.2|9
1724304490000|2024-08-22 05:28:10|42503.2|42483.2|42503|42483|42505.7|42485.7|42503|42483|4
1724304500000|2024-08-22 05:28:20|42503.2|42483.2|42500.7|42480.7|42503.2|42483.2|42500.7|42480.7|2
1724304510000|2024-08-22 05:28:30|42498.2|42478.2|42490.9|42470.9|42498.2|42478.2|42490.9|42470.9|5
1724304520000|2024-08-22 05:28:40|42488.6|42468.6|42498.4|42478.4|42498.4|42478.4|42488.6|42468.6|7
1724304530000|2024-08-22 05:28:50|42498.6|42478.6|42498.4|42478.4|42498.6|42478.6|42498.4|42478.4|3
1724304540000|2024-08-22 05:29:00|42500.7|42480.7|42503|42483|42503|42483|42498.4|42478.4|2
1724304550000|2024-08-22 05:29:10|42500.7|42480.7|42500.7|42480.7|42503|42483|42500.7|42480.7|0
1724304560000|2024-08-22 05:29:20|42500.5|42480.5|42498.4|42478.4|42500.5|42480.5|42498.2|42478.2|0
1724304570000|2024-08-22 05:29:30|42498.2|42478.2|42493.2|42473.2|42498.2|42478.2|42490.9|42470.9|2
1724304580000|2024-08-22 05:29:40|||||||||1
1724304590000|2024-08-22 05:29:50|42495.7|42475.7|42493.4|42473.4|42495.9|42475.9|42493.2|42473.2|6
1724304600000|2024-08-22 05:30:00|42503.2|42483.2|42486.1|42466.1|42513.4|42493.4|42481.5|42461.5|81
1724304610000|2024-08-22 05:30:10|42486.4|42466.4|42488.7|42468.7|42493.4|42473.4|42481.6|42461.6|26
1724304620000|2024-08-22 05:30:20|42486.4|42466.4|42474.1|42454.1|42488.9|42468.9|42474.1|42454.1|20
1724304630000|2024-08-22 05:30:30|42473.9|42453.9|42468.9|42448.9|42478.9|42458.9|42468.7|42448.7|19
1724304640000|2024-08-22 05:30:40|42471.6|42451.6|42473.9|42453.9|42473.9|42453.9|42466.4|42446.4|8
1724304650000|2024-08-22 05:30:50|42471.6|42451.6|42471.6|42451.6|42474.1|42454.1|42471.6|42451.6|4
1724304660000|2024-08-22 05:31:00|42471.4|42451.4|42471.8|42451.8|42471.8|42451.8|42471.4|42451.4|13
1724304670000|2024-08-22 05:31:10|42471.6|42451.6|42464.5|42444.5|42471.6|42451.6|42464.5|42444.5|10
1724304680000|2024-08-22 05:31:20|42466.8|42446.8|42472|42452|42474.5|42454.5|42466.8|42446.8|7
1724304690000|2024-08-22 05:31:30|42474.3|42454.3|42479.3|42459.3|42479.3|42459.3|42474.3|42454.3|3
1724304700000|2024-08-22 05:31:40|42481.8|42461.8|42474.5|42454.5|42481.8|42461.8|42471.8|42451.8|11
1724304710000|2024-08-22 05:31:50|42474.3|42454.3|42472|42452|42479.5|42459.5|42469.5|42449.5|7
1724304720000|2024-08-22 05:32:00|42469.5|42449.5|42469.5|42449.5|42471.8|42451.8|42467.2|42447.2|5
1724304730000|2024-08-22 05:32:10|42469.7|42449.7|42474.5|42454.5|42474.5|42454.5|42469.5|42449.5|1
1724304740000|2024-08-22 05:32:20|42479.1|42459.1|42474.7|42454.7|42479.7|42459.7|42472.4|42452.4|11
1724304750000|2024-08-22 05:32:30|42477.2|42457.2|42469.7|42449.7|42477.2|42457.2|42467.2|42447.2|7
1724304760000|2024-08-22 05:32:40|42469.9|42449.9|42474.5|42454.5|42476.8|42456.8|42469.9|42449.9|6
1724304770000|2024-08-22 05:32:50|42474.7|42454.7|42469.7|42449.7|42474.7|42454.7|42469.7|42449.7|0
1724304780000|2024-08-22 05:33:00|42472|42452|42469.3|42449.3|42474.7|42454.7|42467|42447|2
1724304790000|2024-08-22 05:33:10|42469.5|42449.5|42464.7|42444.7|42469.5|42449.5|42464.7|42444.7|2
1724304800000|2024-08-22 05:33:20|42464.5|42444.5|42456.6|42436.6|42464.5|42444.5|42456.6|42436.6|10
1724304810000|2024-08-22 05:33:30|42456.4|42436.4|42454.3|42434.3|42459.1|42439.1|42454.3|42434.3|1
1724304820000|2024-08-22 05:33:40|42458.9|42438.9|42459.1|42439.1|42459.1|42439.1|42454.1|42434.1|3
1724304830000|2024-08-22 05:33:50|42456.8|42436.8|42444.5|42424.5|42456.8|42436.8|42444.5|42424.5|5
1724304840000|2024-08-22 05:34:00|42442|42422|42449.5|42429.5|42449.5|42429.5|42442|42422|13
1724304850000|2024-08-22 05:34:10|42449.3|42429.3|42449.3|42429.3|42451.8|42431.8|42449.3|42429.3|11
1724304860000|2024-08-22 05:34:20|42449.5|42429.5|42454.1|42434.1|42454.1|42434.1|42449.5|42429.5|0
1724304870000|2024-08-22 05:34:30|42451.8|42431.8|42454.1|42434.1|42454.1|42434.1|42447|42427|2
1724304880000|2024-08-22 05:34:40|42454.3|42434.3|42459.3|42439.3|42459.3|42439.3|42454.3|42434.3|0
1724304890000|2024-08-22 05:34:50|42457|42437|42466.8|42446.8|42466.8|42446.8|42454.3|42434.3|20
1724304900000|2024-08-22 05:35:00|42467|42447|42471.6|42451.6|42471.6|42451.6|42467|42447|10
1724304910000|2024-08-22 05:35:10|42473.9|42453.9|42474.3|42454.3|42478.9|42458.9|42471.8|42451.8|3
1724304920000|2024-08-22 05:35:20|42474.1|42454.1|42469.3|42449.3|42474.1|42454.1|42466.8|42446.8|3
1724304930000|2024-08-22 05:35:30|42471.6|42451.6|42471.6|42451.6|42471.8|42451.8|42469.3|42449.3|0
1724304940000|2024-08-22 05:35:40|42469.3|42449.3|42466.6|42446.6|42469.3|42449.3|42466.6|42446.6|0
1724304950000|2024-08-22 05:35:50|42464.1|42444.1|42461.6|42441.6|42464.1|42444.1|42459.3|42439.3|0
1724304960000|2024-08-22 05:36:00|42463.9|42443.9|42468.9|42448.9|42468.9|42448.9|42463.9|42443.9|11
1724304970000|2024-08-22 05:36:10|42466.6|42446.6|42464.1|42444.1|42466.6|42446.6|42464.1|42444.1|0
1724304980000|2024-08-22 05:36:20|42466.4|42446.4|42461.4|42441.4|42466.4|42446.4|42461.4|42441.4|0
1724304990000|2024-08-22 05:36:30|42463.9|42443.9|42456.8|42436.8|42464.1|42444.1|42456.8|42436.8|13
1724305000000|2024-08-22 05:36:40|42454.5|42434.5|42461.4|42441.4|42461.6|42441.6|42454.5|42434.5|0
1724305020000|2024-08-22 05:37:00|42459.1|42439.1|42466.2|42446.2|42466.2|42446.2|42458.9|42438.9|2
1724305030000|2024-08-22 05:37:10|42463.9|42443.9|42468.7|42448.7|42468.7|42448.7|42463.9|42443.9|2
1724305040000|2024-08-22 05:37:20|42468.9|42448.9|42469.1|42449.1|42469.1|42449.1|42468.9|42448.9|2
1724305050000|2024-08-22 05:37:30|42468.9|42448.9|42471.4|42451.4|42473.9|42453.9|42468.9|42448.9|1
1724305060000|2024-08-22 05:37:40|42469.1|42449.1|42466.2|42446.2|42469.1|42449.1|42466.2|42446.2|1
1724305070000|2024-08-22 05:37:50|42466.4|42446.4|42456.4|42436.4|42468.7|42448.7|42456.4|42436.4|8
1724305080000|2024-08-22 05:38:00|42456.2|42436.2|42456|42436|42458.5|42438.5|42453.7|42433.7|3
1724305090000|2024-08-22 05:38:10|42456.2|42436.2|42453.7|42433.7|42456.2|42436.2|42453.7|42433.7|0
1724305100000|2024-08-22 05:38:20|42456|42436|42446.2|42426.2|42456|42436|42446.2|42426.2|6
1724305110000|2024-08-22 05:38:30|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|42441.2|42421.2|7
1724305120000|2024-08-22 05:38:40|42446|42426|42453.9|42433.9|42456.2|42436.2|42446|42426|21
1724305130000|2024-08-22 05:38:50|42456.2|42436.2|42456.2|42436.2|42456.2|42436.2|42451.2|42431.2|0
1724305140000|2024-08-22 05:39:00|42456.4|42436.4|42451.4|42431.4|42458.7|42438.7|42451.4|42431.4|0
1724305150000|2024-08-22 05:39:10|42451.2|42431.2|42448.7|42428.7|42451.2|42431.2|42446.2|42426.2|1
1724305160000|2024-08-22 05:39:20|42451.2|42431.2|42446.4|42426.4|42451.2|42431.2|42446.4|42426.4|11
1724305170000|2024-08-22 05:39:30|42444.1|42424.1|42446.4|42426.4|42448.7|42428.7|42444.1|42424.1|1
1724305180000|2024-08-22 05:39:40|42448.7|42428.7|42448.9|42428.9|42448.9|42428.9|42446.4|42426.4|0
1724305190000|2024-08-22 05:39:50|42448.7|42428.7|42448.5|42428.5|42448.7|42428.7|42446.2|42426.2|1
1724305200000|2024-08-22 05:40:00|42446.2|42426.2|42451.2|42431.2|42451.2|42431.2|42446.2|42426.2|0
1724305210000|2024-08-22 05:40:10|42448.7|42428.7|42446.2|42426.2|42451|42431|42446.2|42426.2|2
1724305220000|2024-08-22 05:40:20|42448.5|42428.5|42448.7|42428.7|42448.7|42428.7|42446.2|42426.2|12
1724305230000|2024-08-22 05:40:30|42451.2|42431.2|42448.7|42428.7|42451.2|42431.2|42443.9|42423.9|5
1724305240000|2024-08-22 05:40:40|42446.4|42426.4|42443.9|42423.9|42448.7|42428.7|42443.9|42423.9|0
1724305250000|2024-08-22 05:40:50|42446.2|42426.2|42448.5|42428.5|42448.7|42428.7|42446.2|42426.2|0
1724305260000|2024-08-22 05:41:00|42448.7|42428.7|42428.7|42408.7|42448.7|42428.7|42428.7|42408.7|6
1724305270000|2024-08-22 05:41:10|42426.4|42406.4|42423.7|42403.7|42426.4|42406.4|42421.2|42401.2|2
1724305280000|2024-08-22 05:41:20|42421.2|42401.2|42421.2|42401.2|42425.8|42405.8|42421.2|42401.2|4
1724305290000|2024-08-22 05:41:30|42421|42401|42418.7|42398.7|42421.2|42401.2|42418.7|42398.7|6
1724305300000|2024-08-22 05:41:40|42423.3|42403.3|42416.2|42396.2|42423.3|42403.3|42416.2|42396.2|1
1724305310000|2024-08-22 05:41:50|42418.5|42398.5|42414.1|42394.1|42418.9|42398.9|42414.1|42394.1|6
1724305320000|2024-08-22 05:42:00|42416.4|42396.4|42413.9|42393.9|42418.9|42398.9|42413.9|42393.9|3
1724305330000|2024-08-22 05:42:10|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42411.4|42391.4|10
1724305340000|2024-08-22 05:42:20|42416.6|42396.6|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|5
1724305350000|2024-08-22 05:42:30|42421.4|42401.4|42423.7|42403.7|42423.7|42403.7|42421.4|42401.4|0
1724305360000|2024-08-22 05:42:40|42421.6|42401.6|42419.1|42399.1|42421.6|42401.6|42419.1|42399.1|1
1724305370000|2024-08-22 05:42:50|42421.4|42401.4|42423.9|42403.9|42423.9|42403.9|42419.1|42399.1|1
1724305380000|2024-08-22 05:43:00|42421.6|42401.6|42421.4|42401.4|42421.6|42401.6|42419.1|42399.1|1
1724305390000|2024-08-22 05:43:10|42419.1|42399.1|42423.9|42403.9|42424.3|42404.3|42419.1|42399.1|1
1724305400000|2024-08-22 05:43:20|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42419.1|42399.1|3
1724305410000|2024-08-22 05:43:30|42419.1|42399.1|42413.9|42393.9|42421.4|42401.4|42413.9|42393.9|2
1724305420000|2024-08-22 05:43:40|42414.1|42394.1|42411.6|42391.6|42416.4|42396.4|42411.6|42391.6|12
1724305430000|2024-08-22 05:43:50|42411.4|42391.4|42406.6|42386.6|42413.7|42393.7|42406.6|42386.6|0
1724305440000|2024-08-22 05:44:00|42408.9|42388.9|42421.2|42401.2|42421.2|42401.2|42408.9|42388.9|3
1724305450000|2024-08-22 05:44:10|42418.9|42398.9|42414.3|42394.3|42418.9|42398.9|42414.3|42394.3|6
1724305460000|2024-08-22 05:44:20|42414.1|42394.1|42411.4|42391.4|42414.1|42394.1|42411.4|42391.4|0
1724305470000|2024-08-22 05:44:30|42411.6|42391.6|42416.6|42396.6|42421.2|42401.2|42411.6|42391.6|16
1724305480000|2024-08-22 05:44:40|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|1
1724305490000|2024-08-22 05:44:50|42418.7|42398.7|42419.1|42399.1|42419.1|42399.1|42418.7|42398.7|0
1724305500000|2024-08-22 05:45:00|42421.4|42401.4|42413.9|42393.9|42421.4|42401.4|42413.9|42393.9|4
1724305510000|2024-08-22 05:45:10|42413.7|42393.7|42413.9|42393.9|42416.2|42396.2|42411.6|42391.6|11
1724305520000|2024-08-22 05:45:20|42411.6|42391.6|42416.2|42396.2|42416.2|42396.2|42411.2|42391.2|0
1724305530000|2024-08-22 05:45:30|42413.9|42393.9|42413.9|42393.9|42416.2|42396.2|42413.9|42393.9|2
1724305540000|2024-08-22 05:45:40|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42413.7|42393.7|11
1724305550000|2024-08-22 05:45:50|42418.7|42398.7|42426.6|42406.6|42426.6|42406.6|42418.7|42398.7|3
1724305560000|2024-08-22 05:46:00|42429.1|42409.1|42426.2|42406.2|42431.2|42411.2|42426.2|42406.2|1
1724305570000|2024-08-22 05:46:10|42423.7|42403.7|42418.9|42398.9|42426.2|42406.2|42418.9|42398.9|1
1724305580000|2024-08-22 05:46:20|42416.4|42396.4|42413.9|42393.9|42418.9|42398.9|42413.9|42393.9|0
1724305590000|2024-08-22 05:46:30|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|0
1724305600000|2024-08-22 05:46:40|42406.6|42386.6|42416.4|42396.4|42416.4|42396.4|42406.6|42386.6|0
1724305610000|2024-08-22 05:46:50|42418.7|42398.7|42411.6|42391.6|42418.9|42398.9|42411.6|42391.6|1
1724305620000|2024-08-22 05:47:00|42411.8|42391.8|42416.6|42396.6|42416.6|42396.6|42411.8|42391.8|2
1724305630000|2024-08-22 05:47:10|42416.4|42396.4|42413.9|42393.9|42416.6|42396.6|42413.9|42393.9|1
1724305640000|2024-08-22 05:47:20|42416.4|42396.4|42416.2|42396.2|42418.7|42398.7|42416.2|42396.2|1
1724305650000|2024-08-22 05:47:30|42418.7|42398.7|42426|42406|42426|42406|42418.7|42398.7|2
1724305660000|2024-08-22 05:47:40|42428.5|42408.5|42421.4|42401.4|42428.5|42408.5|42421.4|42401.4|0
1724305670000|2024-08-22 05:47:50|42419.1|42399.1|42418.7|42398.7|42419.1|42399.1|42418.7|42398.7|1
1724305680000|2024-08-22 05:48:00|42416.4|42396.4|42408.9|42388.9|42416.4|42396.4|42408.9|42388.9|1
1724305690000|2024-08-22 05:48:10|42411.2|42391.2|42408.5|42388.5|42411.2|42391.2|42406.2|42386.2|0
1724305700000|2024-08-22 05:48:20|42411.2|42391.2|42411.4|42391.4|42411.4|42391.4|42408.9|42388.9|10
1724305710000|2024-08-22 05:48:30|42411.6|42391.6|42411.6|42391.6|42411.8|42391.8|42411.6|42391.6|0
1724305720000|2024-08-22 05:48:40|42413.9|42393.9|42411.6|42391.6|42413.9|42393.9|42411.6|42391.6|0
1724305730000|2024-08-22 05:48:50|42409.1|42389.1|42411.6|42391.6|42411.6|42391.6|42409.1|42389.1|0
1724305740000|2024-08-22 05:49:00|42413.9|42393.9|42416.2|42396.2|42416.2|42396.2|42408.9|42388.9|3
1724305750000|2024-08-22 05:49:10|42416.4|42396.4|42416.6|42396.6|42416.8|42396.8|42416.4|42396.4|0
1724305760000|2024-08-22 05:49:20|42416.8|42396.8|42416.6|42396.6|42419.3|42399.3|42416.6|42396.6|0
1724305770000|2024-08-22 05:49:30|42416.8|42396.8|42416.6|42396.6|42419.3|42399.3|42416.6|42396.6|0
1724305780000|2024-08-22 05:49:40|42418.9|42398.9|42419.1|42399.1|42419.1|42399.1|42416.6|42396.6|0
1724305790000|2024-08-22 05:49:50|42421.8|42401.8|42434.1|42414.1|42434.1|42414.1|42421.8|42401.8|4
1724305800000|2024-08-22 05:50:00|42436.4|42416.4|42441.6|42421.6|42441.6|42421.6|42436.4|42416.4|1
1724305810000|2024-08-22 05:50:10|42441.4|42421.4|42438.7|42418.7|42443.9|42423.9|42438.7|42418.7|1
1724305820000|2024-08-22 05:50:20|42438.9|42418.9|42443.9|42423.9|42443.9|42423.9|42438.7|42418.7|1
1724305830000|2024-08-22 05:50:30|42446.2|42426.2|42446.2|42426.2|42446.4|42426.4|42443.9|42423.9|1
1724305840000|2024-08-22 05:50:40|42443.9|42423.9|42431.6|42411.6|42443.9|42423.9|42431.6|42411.6|0
1724305850000|2024-08-22 05:50:50|42429.3|42409.3|42426.8|42406.8|42429.3|42409.3|42426.8|42406.8|0
1724305860000|2024-08-22 05:51:00|42429.3|42409.3|42424.1|42404.1|42429.3|42409.3|42424.1|42404.1|8
1724305870000|2024-08-22 05:51:10|42428.7|42408.7|42426.4|42406.4|42428.7|42408.7|42423.9|42403.9|7
1724305880000|2024-08-22 05:51:20|42424.1|42404.1|42426.4|42406.4|42426.4|42406.4|42423.9|42403.9|1
1724305890000|2024-08-22 05:51:30|42426.6|42406.6|42426.6|42406.6|42428.9|42408.9|42424.1|42404.1|2
1724305900000|2024-08-22 05:51:40|42429.1|42409.1|42427|42407|42429.3|42409.3|42424.1|42404.1|3
1724305910000|2024-08-22 05:51:50|42429.3|42409.3|42424.3|42404.3|42429.3|42409.3|42424.3|42404.3|1
1724305920000|2024-08-22 05:52:00|42419.5|42399.5|42419.3|42399.3|42419.5|42399.5|42419.3|42399.3|0
1724305930000|2024-08-22 05:52:10|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42419.3|42399.3|0
1724305940000|2024-08-22 05:52:20|42419.3|42399.3|42419.1|42399.1|42421.6|42401.6|42419.1|42399.1|1
1724305950000|2024-08-22 05:52:30|42421.6|42401.6|42424.1|42404.1|42424.1|42404.1|42421.4|42401.4|2
1724305960000|2024-08-22 05:52:40|42426.6|42406.6|42428.9|42408.9|42429.1|42409.1|42426.6|42406.6|4
1724305970000|2024-08-22 05:52:50|42426.6|42406.6|42426.6|42406.6|42428.9|42408.9|42424.1|42404.1|1
1724305980000|2024-08-22 05:53:00|42428.9|42408.9|42424.1|42404.1|42428.9|42408.9|42424.1|42404.1|0
1724305990000|2024-08-22 05:53:10|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42424.1|42404.1|2
1724306000000|2024-08-22 05:53:20|42424.1|42404.1|42421.8|42401.8|42424.1|42404.1|42421.8|42401.8|0
1724306010000|2024-08-22 05:53:30|42421.6|42401.6|42416.6|42396.6|42421.6|42401.6|42416.6|42396.6|11
1724306020000|2024-08-22 05:53:40|42416.4|42396.4|42419.1|42399.1|42419.1|42399.1|42416.4|42396.4|1
1724306030000|2024-08-22 05:53:50|42418.9|42398.9|42416.6|42396.6|42418.9|42398.9|42414.1|42394.1|2
1724306040000|2024-08-22 05:54:00|42416.7|42396.7|42416.7|42396.7|42419.2|42399.2|42414.2|42394.2|1
1724306050000|2024-08-22 05:54:10|42419.2|42399.2|42416.7|42396.7|42419.2|42399.2|42416.7|42396.7|1
1724306060000|2024-08-22 05:54:20|42414.2|42394.2|42429.2|42409.2|42429.2|42409.2|42414.2|42394.2|2
1724306070000|2024-08-22 05:54:30|42426.9|42406.9|42432.1|42412.1|42432.1|42412.1|42426.9|42406.9|0
1724306080000|2024-08-22 05:54:40|42431.7|42411.7|42436.7|42416.7|42439|42419|42429.6|42409.6|3
1724306090000|2024-08-22 05:54:50|42439|42419|42439.2|42419.2|42439.2|42419.2|42436.5|42416.5|2
1724306100000|2024-08-22 05:55:00|42441.5|42421.5|42444.4|42424.4|42446.9|42426.9|42439.2|42419.2|1
1724306110000|2024-08-22 05:55:10|42446.9|42426.9|42444.6|42424.6|42446.9|42426.9|42444.4|42424.4|0
1724306120000|2024-08-22 05:55:20|42444.4|42424.4|42451.7|42431.7|42454|42434|42444.4|42424.4|3
1724306130000|2024-08-22 05:55:30|42454.2|42434.2|42449.4|42429.4|42454.2|42434.2|42449.4|42429.4|1
1724306140000|2024-08-22 05:55:40|42447.1|42427.1|42439.4|42419.4|42447.1|42427.1|42439.4|42419.4|1
1724306150000|2024-08-22 05:55:50|42437.1|42417.1|42439.4|42419.4|42439.6|42419.6|42437.1|42417.1|2
1724306160000|2024-08-22 05:56:00|42439.2|42419.2|42439.6|42419.6|42441.9|42421.9|42434.4|42414.4|2
1724306170000|2024-08-22 05:56:10|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42436.9|42416.9|1
1724306180000|2024-08-22 05:56:20|42436.9|42416.9|42437.1|42417.1|42437.1|42417.1|42434.4|42414.4|0
1724306190000|2024-08-22 05:56:30|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1724306200000|2024-08-22 05:56:40|42439.2|42419.2|42434.6|42414.6|42439.2|42419.2|42434.6|42414.6|0
1724306210000|2024-08-22 05:56:50|42434.4|42414.4|42429.6|42409.6|42434.4|42414.4|42429.6|42409.6|3
1724306220000|2024-08-22 05:57:00|42429.8|42409.8|42419.4|42399.4|42432.1|42412.1|42419.2|42399.2|0
1724306230000|2024-08-22 05:57:10|42419.6|42399.6|42416.9|42396.9|42419.6|42399.6|42416.9|42396.9|1
1724306240000|2024-08-22 05:57:20|42414.6|42394.6|42409.6|42389.6|42414.6|42394.6|42409.6|42389.6|2
1724306250000|2024-08-22 05:57:30|42411.9|42391.9|42412.1|42392.1|42412.1|42392.1|42409.6|42389.6|0
1724306260000|2024-08-22 05:57:40|42411.9|42391.9|42414.4|42394.4|42414.4|42394.4|42409.6|42389.6|0
1724306270000|2024-08-22 05:57:50|42412.1|42392.1|42416.7|42396.7|42416.7|42396.7|42409.6|42389.6|0
1724306280000|2024-08-22 05:58:00|42414.4|42394.4|42419.4|42399.4|42419.4|42399.4|42414.4|42394.4|1
1724306290000|2024-08-22 05:58:10|42421.9|42401.9|42419.4|42399.4|42421.9|42401.9|42419.4|42399.4|1
1724306300000|2024-08-22 05:58:20|42417.1|42397.1|42424.4|42404.4|42424.4|42404.4|42417.1|42397.1|0
1724306310000|2024-08-22 05:58:30|42422.1|42402.1|42419.8|42399.8|42422.1|42402.1|42419.8|42399.8|0
1724306320000|2024-08-22 05:58:40|42422.1|42402.1|42419.6|42399.6|42422.1|42402.1|42419.4|42399.4|4
1724306330000|2024-08-22 05:58:50|42419.4|42399.4|42417.1|42397.1|42419.4|42399.4|42417.1|42397.1|0
1724306340000|2024-08-22 05:59:00|42414.6|42394.6|42416.7|42396.7|42419.2|42399.2|42414.2|42394.2|3
1724306350000|2024-08-22 05:59:10|42419|42399|42428.8|42408.8|42428.8|42408.8|42419|42399|9
1724306360000|2024-08-22 05:59:20|42426.5|42406.5|42421.7|42401.7|42426.5|42406.5|42421.7|42401.7|2
1724306370000|2024-08-22 05:59:30|42424|42404|42421.7|42401.7|42424|42404|42421.5|42401.5|1
1724306380000|2024-08-22 05:59:40|42424|42404|42424.2|42404.2|42426.7|42406.7|42421.7|42401.7|3
1724306390000|2024-08-22 05:59:50|42426.7|42406.7|42424.2|42404.2|42426.7|42406.7|42424.2|42404.2|0
1724306400000|2024-08-22 06:00:00|42421.7|42401.7|42421.5|42401.5|42424.2|42404.2|42421.5|42401.5|0
1724306410000|2024-08-22 06:00:10|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|42419.2|42399.2|0
1724306420000|2024-08-22 06:00:20|42416.9|42396.9|42419.2|42399.2|42419.2|42399.2|42414.2|42394.2|6
1724306430000|2024-08-22 06:00:30|42419|42399|42416.7|42396.7|42419|42399|42416.5|42396.5|1
1724306440000|2024-08-22 06:00:40|42414.2|42394.2|42401.7|42381.7|42416.3|42396.3|42401.7|42381.7|8
1724306450000|2024-08-22 06:00:50|42399.4|42379.4|42389.4|42369.4|42399.4|42379.4|42389.4|42369.4|3
1724306460000|2024-08-22 06:01:00|42389.2|42369.2|42376.9|42356.9|42389.2|42369.2|42376.7|42356.7|14
1724306470000|2024-08-22 06:01:10|42379.2|42359.2|42376.9|42356.9|42379.4|42359.4|42376.9|42356.9|22
1724306480000|2024-08-22 06:01:20|42374.6|42354.6|42374.6|42354.6|42379.6|42359.6|42374.4|42354.4|38
1724306490000|2024-08-22 06:01:30|42379.4|42359.4|42381.9|42361.9|42384.4|42364.4|42379.4|42359.4|18
1724306500000|2024-08-22 06:01:40|42379.6|42359.6|42369.4|42349.4|42381.9|42361.9|42369.4|42349.4|6
1724306510000|2024-08-22 06:01:50|42369.6|42349.6|42367.1|42347.1|42369.6|42349.6|42364.8|42344.8|1
1724306520000|2024-08-22 06:02:00|42369.6|42349.6|42371.7|42351.7|42371.7|42351.7|42367.1|42347.1|4
1724306530000|2024-08-22 06:02:10|42369.4|42349.4|42374.2|42354.2|42374.2|42354.2|42369.4|42349.4|1
1724306540000|2024-08-22 06:02:20|42374.4|42354.4|42374.4|42354.4|42376.9|42356.9|42374.4|42354.4|13
1724306550000|2024-08-22 06:02:30|42374.6|42354.6|42379.8|42359.8|42384.6|42364.6|42374.6|42354.6|6
1724306560000|2024-08-22 06:02:40|42382.1|42362.1|42379.4|42359.4|42382.1|42362.1|42379.4|42359.4|1
1724306570000|2024-08-22 06:02:50|42381.7|42361.7|42392.1|42372.1|42394.4|42374.4|42381.7|42361.7|3
1724306580000|2024-08-22 06:03:00|42391.9|42371.9|42394.6|42374.6|42394.6|42374.6|42389.6|42369.6|0
1724306590000|2024-08-22 06:03:10|42394.4|42374.4|42399.4|42379.4|42399.4|42379.4|42394.4|42374.4|0
1724306600000|2024-08-22 06:03:20|42397.1|42377.1|42392.1|42372.1|42397.1|42377.1|42389.8|42369.8|2
1724306610000|2024-08-22 06:03:30|42394.4|42374.4|42389.8|42369.8|42394.4|42374.4|42389.8|42369.8|0
1724306620000|2024-08-22 06:03:40|42394.6|42374.6|42397.1|42377.1|42399.4|42379.4|42394.6|42374.6|1
1724306630000|2024-08-22 06:03:50|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|42394.8|42374.8|1
1724306640000|2024-08-22 06:04:00|42392.5|42372.5|42389.6|42369.6|42392.5|42372.5|42387.3|42367.3|0
1724306650000|2024-08-22 06:04:10|42389.4|42369.4|42389.4|42369.4|42389.6|42369.6|42387.1|42367.1|0
1724306660000|2024-08-22 06:04:20|42387.1|42367.1|42391.9|42371.9|42391.9|42371.9|42387.1|42367.1|0
1724306670000|2024-08-22 06:04:30|42392.1|42372.1|42387.1|42367.1|42392.1|42372.1|42384.8|42364.8|1
1724306680000|2024-08-22 06:04:40|42384.8|42364.8|42382.1|42362.1|42384.8|42364.8|42381.9|42361.9|1
1724306690000|2024-08-22 06:04:50|42384.4|42364.4|42389.4|42369.4|42389.4|42369.4|42384.4|42364.4|0
1724306700000|2024-08-22 06:05:00|42387.1|42367.1|42386.9|42366.9|42389.4|42369.4|42386.9|42366.9|0
1724306710000|2024-08-22 06:05:10|42384.6|42364.6|42377.3|42357.3|42384.6|42364.6|42377.3|42357.3|0
1724306720000|2024-08-22 06:05:20|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|0
1724306730000|2024-08-22 06:05:30|42374.6|42354.6|42374.4|42354.4|42374.8|42354.8|42372.3|42352.3|2
1724306740000|2024-08-22 06:05:40|42372.1|42352.1|42381.7|42361.7|42381.7|42361.7|42372.1|42352.1|0
1724306750000|2024-08-22 06:05:50|42384.2|42364.2|42387.1|42367.1|42389.4|42369.4|42384.2|42364.2|0
1724306760000|2024-08-22 06:06:00|42389.4|42369.4|42389.4|42369.4|42392.1|42372.1|42387.1|42367.1|11
1724306770000|2024-08-22 06:06:10|42391.7|42371.7|42386.9|42366.9|42391.9|42371.9|42384.8|42364.8|1
1724306780000|2024-08-22 06:06:20|42387.1|42367.1|42387.1|42367.1|42389.6|42369.6|42387.1|42367.1|4
1724306790000|2024-08-22 06:06:30|42389.4|42369.4|42391.9|42371.9|42391.9|42371.9|42389.4|42369.4|0
1724306800000|2024-08-22 06:06:40|42392.1|42372.1|42399.6|42379.6|42404.4|42384.4|42392.1|42372.1|2
1724306810000|2024-08-22 06:06:50|42401.9|42381.9|42404|42384|42404.2|42384.2|42399.4|42379.4|4
1724306820000|2024-08-22 06:07:00|42404.2|42384.2|42396.7|42376.7|42404.2|42384.2|42396.7|42376.7|2
1724306830000|2024-08-22 06:07:10|42399|42379|42396.7|42376.7|42399|42379|42391.9|42371.9|5
1724306840000|2024-08-22 06:07:20|42394.2|42374.2|42404|42384|42404|42384|42394.2|42374.2|4
1724306850000|2024-08-22 06:07:30|42401.7|42381.7|42404|42384|42406.7|42386.7|42401.7|42381.7|1
1724306860000|2024-08-22 06:07:40|42401.7|42381.7|42404|42384|42404|42384|42401.5|42381.5|0
1724306870000|2024-08-22 06:07:50|42399.4|42379.4|42404|42384|42404|42384|42399.4|42379.4|0
1724306880000|2024-08-22 06:08:00|42404.2|42384.2|42409.2|42389.2|42411.5|42391.5|42404.2|42384.2|5
1724306890000|2024-08-22 06:08:10|42411.5|42391.5|42419.2|42399.2|42419.2|42399.2|42411.5|42391.5|3
1724306900000|2024-08-22 06:08:20|42416.7|42396.7|42414.4|42394.4|42416.9|42396.9|42414.4|42394.4|0
1724306910000|2024-08-22 06:08:30|42416.7|42396.7|42414.2|42394.2|42416.9|42396.9|42414.2|42394.2|2
1724306920000|2024-08-22 06:08:40|42418.8|42398.8|42426.7|42406.7|42426.7|42406.7|42416.7|42396.7|6
1724306930000|2024-08-22 06:08:50|42429|42409|42424|42404|42429|42409|42424|42404|2
1724306940000|2024-08-22 06:09:00|42424.2|42404.2|42444.2|42424.2|42444.2|42424.2|42424|42404|9
1724306950000|2024-08-22 06:09:10|42446.5|42426.5|42444|42424|42448.8|42428.8|42444|42424|3
1724306960000|2024-08-22 06:09:20|42441.7|42421.7|42434.4|42414.4|42441.7|42421.7|42434.2|42414.2|2
1724306970000|2024-08-22 06:09:30|42434.2|42414.2|42434.4|42414.4|42436.9|42416.9|42434.2|42414.2|3
1724306980000|2024-08-22 06:09:40|42439|42419|42434.4|42414.4|42439|42419|42434.2|42414.2|0
1724306990000|2024-08-22 06:09:50|42434.2|42414.2|42436.7|42416.7|42439|42419|42431.7|42411.7|0
1724307000000|2024-08-22 06:10:00|42439|42419|42446.7|42426.7|42449|42429|42439|42419|2
1724307010000|2024-08-22 06:10:10|42449.2|42429.2|42451.7|42431.7|42451.7|42431.7|42446.7|42426.7|2
1724307020000|2024-08-22 06:10:20|42449.4|42429.4|42451.7|42431.7|42451.7|42431.7|42449.4|42429.4|1
1724307030000|2024-08-22 06:10:30|42451.9|42431.9|42449.4|42429.4|42451.9|42431.9|42449.4|42429.4|1
1724307040000|2024-08-22 06:10:40|42449.6|42429.6|42449.4|42429.4|42451.9|42431.9|42449.4|42429.4|2
1724307050000|2024-08-22 06:10:50|42449.2|42429.2|42449.2|42429.2|42451.7|42431.7|42449.2|42429.2|2
1724307060000|2024-08-22 06:11:00|42446.9|42426.9|42444.2|42424.2|42446.9|42426.9|42441.7|42421.7|8
1724307070000|2024-08-22 06:11:10|42441.7|42421.7|42439.2|42419.2|42441.9|42421.9|42439.2|42419.2|1
1724307080000|2024-08-22 06:11:20|42436.9|42416.9|42436.9|42416.9|42439.4|42419.4|42436.9|42416.9|1
1724307090000|2024-08-22 06:11:30|42436.7|42416.7|42434.2|42414.2|42436.9|42416.9|42432.1|42412.1|0
1724307100000|2024-08-22 06:11:40|42431.9|42411.9|42444|42424|42444|42424|42431.9|42411.9|9
1724307110000|2024-08-22 06:11:50|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42444.2|42424.2|0
1724307120000|2024-08-22 06:12:00|42446.9|42426.9|42454|42434|42454|42434|42446.7|42426.7|3
1724307130000|2024-08-22 06:12:10|42456.5|42436.5|42461.5|42441.5|42461.7|42441.7|42456.5|42436.5|3
1724307140000|2024-08-22 06:12:20|42464|42444|42468.8|42448.8|42468.8|42448.8|42461.7|42441.7|3
1724307150000|2024-08-22 06:12:30|42464|42444|42464|42444|42466.3|42446.3|42456.7|42436.7|1
1724307160000|2024-08-22 06:12:40|42459.4|42439.4|42451.7|42431.7|42459.4|42439.4|42451.7|42431.7|3
1724307170000|2024-08-22 06:12:50|42451.9|42431.9|42446.3|42426.3|42454.2|42434.2|42446.3|42426.3|3
1724307180000|2024-08-22 06:13:00|42446.5|42426.5|42446.7|42426.7|42449|42429|42444|42424|1
1724307190000|2024-08-22 06:13:10|42446.5|42426.5|42439|42419|42446.5|42426.5|42436.5|42416.5|19
1724307200000|2024-08-22 06:13:20|42441.3|42421.3|42441.7|42421.7|42444|42424|42439|42419|0
1724307210000|2024-08-22 06:13:30|42444|42424|42444|42424|42444|42424|42441.5|42421.5|0
1724307220000|2024-08-22 06:13:40|42446.5|42426.5|42449.4|42429.4|42449.4|42429.4|42444.2|42424.2|0
1724307230000|2024-08-22 06:13:50|42451.7|42431.7|42451.7|42431.7|42454.4|42434.4|42451.7|42431.7|0
1724307240000|2024-08-22 06:14:00|42449|42429|42446.3|42426.3|42449|42429|42446.3|42426.3|3
1724307250000|2024-08-22 06:14:10|42444|42424|42439|42419|42444|42424|42436.7|42416.7|0
1724307260000|2024-08-22 06:14:20|42436.7|42416.7|42434|42414|42439.2|42419.2|42431.9|42411.9|0
1724307270000|2024-08-22 06:14:30|42434.2|42414.2|42439|42419|42439|42419|42434|42414|0
1724307280000|2024-08-22 06:14:40|42441.3|42421.3|42444|42424|42444|42424|42439.2|42419.2|1
1724307290000|2024-08-22 06:14:50|42439|42419|42446.3|42426.3|42446.3|42426.3|42439|42419|1
1724307300000|2024-08-22 06:15:00|42448.8|42428.8|42441.7|42421.7|42449.2|42429.2|42441.5|42421.5|5
1724307310000|2024-08-22 06:15:10|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|1
1724307320000|2024-08-22 06:15:20|42437.1|42417.1|42434.4|42414.4|42439.4|42419.4|42434.4|42414.4|1
1724307330000|2024-08-22 06:15:30|42434.2|42414.2|42434.4|42414.4|42434.4|42414.4|42431.7|42411.7|0
1724307340000|2024-08-22 06:15:40|42432.1|42412.1|42429.8|42409.8|42432.1|42412.1|42429.8|42409.8|1
1724307350000|2024-08-22 06:15:50|42429.6|42409.6|42429.4|42409.4|42431.9|42411.9|42429.4|42409.4|1
1724307360000|2024-08-22 06:16:00|42431.7|42411.7|42434.6|42414.6|42434.6|42414.6|42429.4|42409.4|0
1724307370000|2024-08-22 06:16:10|42436.9|42416.9|42451.5|42431.5|42451.5|42431.5|42436.9|42416.9|0
1724307380000|2024-08-22 06:16:20|42449.2|42429.2|42454.4|42434.4|42454.4|42434.4|42449.2|42429.2|0
1724307390000|2024-08-22 06:16:30|42456.7|42436.7|42459.2|42439.2|42459.2|42439.2|42454.4|42434.4|1
1724307400000|2024-08-22 06:16:40|42456.7|42436.7|42454.4|42434.4|42459.2|42439.2|42454.4|42434.4|7
1724307410000|2024-08-22 06:16:50|42452.1|42432.1|42446.9|42426.9|42452.1|42432.1|42446.9|42426.9|0
1724307420000|2024-08-22 06:17:00|42449.2|42429.2|42444.4|42424.4|42449.4|42429.4|42444.4|42424.4|1
1724307430000|2024-08-22 06:17:10|42446.9|42426.9|42449.4|42429.4|42449.4|42429.4|42444.6|42424.6|1
1724307440000|2024-08-22 06:17:20|42451.7|42431.7|42449.4|42429.4|42451.7|42431.7|42449.2|42429.2|1
1724307450000|2024-08-22 06:17:30|42451.7|42431.7|42449.4|42429.4|42451.7|42431.7|42449.4|42429.4|0
1724307460000|2024-08-22 06:17:40|42451.7|42431.7|42446.7|42426.7|42451.9|42431.9|42446.7|42426.7|0
1724307470000|2024-08-22 06:17:50|42444.4|42424.4|42439.1|42419.1|42444.4|42424.4|42439.1|42419.1|0
1724307480000|2024-08-22 06:18:00|42439.3|42419.3|42439.4|42419.4|42439.4|42419.4|42436.8|42416.8|0
1724307490000|2024-08-22 06:18:10|42439.5|42419.5|42439.6|42419.6|42441.8|42421.8|42439.5|42419.5|1
1724307500000|2024-08-22 06:18:20|42437.1|42417.1|42434.5|42414.5|42439.3|42419.3|42434.5|42414.5|4
1724307510000|2024-08-22 06:18:30|42434.7|42414.7|42434.5|42414.5|42436.8|42416.8|42432.2|42412.2|0
1724307520000|2024-08-22 06:18:40|42436.8|42416.8|42432.2|42412.2|42437|42417|42432.2|42412.2|2
1724307530000|2024-08-22 06:18:50|42429.3|42409.3|42427|42407|42429.3|42409.3|42421.8|42401.8|0
1724307540000|2024-08-22 06:19:00|42424.7|42404.7|42434.5|42414.5|42434.5|42414.5|42424.7|42404.7|1
1724307560000|2024-08-22 06:19:20|42432.2|42412.2|42421.8|42401.8|42432.2|42412.2|42419.5|42399.5|2
1724307570000|2024-08-22 06:19:30|42419.5|42399.5|42404.9|42384.9|42421.6|42401.6|42404.9|42384.9|4
1724307580000|2024-08-22 06:19:40|42404.7|42384.7|42402.2|42382.2|42404.7|42384.7|42402.2|42382.2|5
1724307590000|2024-08-22 06:19:50|42404.5|42384.5|42404.7|42384.7|42404.7|42384.7|42404.5|42384.5|2
1724307600000|2024-08-22 06:20:00|42407.2|42387.2|42407.2|42387.2|42409.5|42389.5|42404.7|42384.7|2
1724307610000|2024-08-22 06:20:10|42409.5|42389.5|42409.7|42389.7|42409.7|42389.7|42404.7|42384.7|0
1724307620000|2024-08-22 06:20:20|42412.2|42392.2|42407.2|42387.2|42412.2|42392.2|42407.2|42387.2|1
1724307630000|2024-08-22 06:20:30|42409.7|42389.7|42409.5|42389.5|42409.7|42389.7|42404.7|42384.7|0
1724307640000|2024-08-22 06:20:40|42407.2|42387.2|42409.9|42389.9|42409.9|42389.9|42407.2|42387.2|1
1724307650000|2024-08-22 06:20:50|42410.1|42390.1|42414.5|42394.5|42414.7|42394.7|42410.1|42390.1|1
1724307660000|2024-08-22 06:21:00|42414.7|42394.7|42412.2|42392.2|42414.7|42394.7|42409.7|42389.7|7
1724307670000|2024-08-22 06:21:10|42409.9|42389.9|42402.2|42382.2|42409.9|42389.9|42402.2|42382.2|1
1724307680000|2024-08-22 06:21:20|42399.9|42379.9|42399.7|42379.7|42399.9|42379.9|42397.2|42377.2|5
1724307690000|2024-08-22 06:21:30|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|42402.2|42382.2|3
1724307700000|2024-08-22 06:21:40|42404.5|42384.5|42404.7|42384.7|42407|42387|42404.5|42384.5|1
1724307710000|2024-08-22 06:21:50|42404.5|42384.5|42404.7|42384.7|42404.7|42384.7|42402.2|42382.2|0
1724307720000|2024-08-22 06:22:00|42407.2|42387.2|42407|42387|42407.2|42387.2|42407|42387|2
1724307730000|2024-08-22 06:22:10|42406.8|42386.8|42407.2|42387.2|42407.2|42387.2|42404.5|42384.5|1
1724307740000|2024-08-22 06:22:20|42407|42387|42404.7|42384.7|42407|42387|42404.7|42384.7|2
1724307750000|2024-08-22 06:22:30|42404.5|42384.5|42402.2|42382.2|42404.7|42384.7|42402.2|42382.2|0
1724307760000|2024-08-22 06:22:40|42404.5|42384.5|42409.7|42389.7|42409.7|42389.7|42404.5|42384.5|1
1724307770000|2024-08-22 06:22:50|42412|42392|42417.2|42397.2|42417.2|42397.2|42412|42392|2
1724307780000|2024-08-22 06:23:00|42419.5|42399.5|42412.4|42392.4|42419.5|42399.5|42412.4|42392.4|2
1724307790000|2024-08-22 06:23:10|42412|42392|42407|42387|42412|42392|42406.8|42386.8|3
1724307800000|2024-08-22 06:23:20|42409.3|42389.3|42407.2|42387.2|42409.5|42389.5|42407.2|42387.2|0
1724307810000|2024-08-22 06:23:30|42409.5|42389.5|42404.7|42384.7|42409.7|42389.7|42404.7|42384.7|1
1724307820000|2024-08-22 06:23:40|42407|42387|42409.5|42389.5|42409.5|42389.5|42404.5|42384.5|0
1724307830000|2024-08-22 06:23:50|42407.2|42387.2|42407.2|42387.2|42409.5|42389.5|42407.2|42387.2|0
1724307840000|2024-08-22 06:24:00|42409.5|42389.5|42409.9|42389.9|42409.9|42389.9|42409.5|42389.5|0
1724307850000|2024-08-22 06:24:10|42409.7|42389.7|42412|42392|42412.2|42392.2|42409.7|42389.7|0
1724307860000|2024-08-22 06:24:20|42409.7|42389.7|42414.7|42394.7|42417|42397|42409.7|42389.7|3
1724307870000|2024-08-22 06:24:30|42419.5|42399.5|42422|42402|42424.3|42404.3|42419.3|42399.3|2
1724307880000|2024-08-22 06:24:40|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|1
1724307890000|2024-08-22 06:24:50|42421.8|42401.8|42422|42402|42422|42402|42419.7|42399.7|0
1724307900000|2024-08-22 06:25:00|42422.2|42402.2|42424.5|42404.5|42424.5|42404.5|42422|42402|2
1724307910000|2024-08-22 06:25:10|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42422|42402|2
1724307920000|2024-08-22 06:25:20|42427|42407|42424.7|42404.7|42434.5|42414.5|42424.7|42404.7|5
1724307930000|2024-08-22 06:25:30|42424.5|42404.5|42417.4|42397.4|42424.5|42404.5|42417.2|42397.2|5
1724307940000|2024-08-22 06:25:40|42417.2|42397.2|42419.7|42399.7|42419.7|42399.7|42417.2|42397.2|0
1724307950000|2024-08-22 06:25:50|42419.5|42399.5|42419.7|42399.7|42419.7|42399.7|42417.2|42397.2|0
1724307960000|2024-08-22 06:26:00|42419.5|42399.5|42419.5|42399.5|42419.7|42399.7|42419.5|42399.5|2
1724307970000|2024-08-22 06:26:10|42419.7|42399.7|42419.7|42399.7|42419.7|42399.7|42417.2|42397.2|2
1724307980000|2024-08-22 06:26:20|42422|42402|42427.2|42407.2|42427.2|42407.2|42422|42402|2
1724307990000|2024-08-22 06:26:30|42429.5|42409.5|42432.2|42412.2|42434.5|42414.5|42427.2|42407.2|2
1724308000000|2024-08-22 06:26:40|42434.9|42414.9|42434.9|42414.9|42435.1|42415.1|42434.9|42414.9|2
1724308010000|2024-08-22 06:26:50|42439.7|42419.7|42447|42427|42447|42427|42439.7|42419.7|3
1724308020000|2024-08-22 06:27:00|42449.5|42429.5|42454.7|42434.7|42454.7|42434.7|42449.5|42429.5|6
1724308030000|2024-08-22 06:27:10|42457|42437|42459.5|42439.5|42461.8|42441.8|42457|42437|0
1724308040000|2024-08-22 06:27:20|42457.2|42437.2|42457|42437|42459.7|42439.7|42457|42437|0
1724308050000|2024-08-22 06:27:30|42454.7|42434.7|42454.7|42434.7|42457.2|42437.2|42454.7|42434.7|2
1724308060000|2024-08-22 06:27:40|42454.5|42434.5|42449.7|42429.7|42454.7|42434.7|42449.7|42429.7|2
1724308070000|2024-08-22 06:27:50|42449.9|42429.9|42449.5|42429.5|42452.2|42432.2|42449.5|42429.5|6
1724308080000|2024-08-22 06:28:00|42447.2|42427.2|42444.7|42424.7|42449.7|42429.7|42444.7|42424.7|7
1724308090000|2024-08-22 06:28:10|42442.2|42422.2|42434.7|42414.7|42442.2|42422.2|42434.7|42414.7|5
1724308100000|2024-08-22 06:28:20|42429.7|42409.7|42425.1|42405.1|42429.7|42409.7|42425.1|42405.1|2
1724308110000|2024-08-22 06:28:30|42427.4|42407.4|42425.1|42405.1|42427.6|42407.6|42424.9|42404.9|3
1724308120000|2024-08-22 06:28:40|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42420.3|42400.3|1
1724308130000|2024-08-22 06:28:50|42424.9|42404.9|42419.9|42399.9|42424.9|42404.9|42419.9|42399.9|0
1724308140000|2024-08-22 06:29:00|42420.1|42400.1|42420.1|42400.1|42427.6|42407.6|42417.8|42397.8|4
1724308150000|2024-08-22 06:29:10|42419.9|42399.9|42422.6|42402.6|42422.6|42402.6|42417.6|42397.6|0
1724308160000|2024-08-22 06:29:20|42420.3|42400.3|42417.6|42397.6|42422.6|42402.6|42412.6|42392.6|0
1724308170000|2024-08-22 06:29:30|42417.8|42397.8|42420.1|42400.1|42420.1|42400.1|42417.8|42397.8|0
1724308180000|2024-08-22 06:29:40|42422.6|42402.6|42422.6|42402.6|42422.8|42402.8|42422.6|42402.6|0
1724308190000|2024-08-22 06:29:50|42424.9|42404.9|42422.6|42402.6|42427.4|42407.4|42422.6|42402.6|0
1724308200000|2024-08-22 06:30:00|42424.9|42404.9|42417.4|42397.4|42425.1|42405.1|42414.9|42394.9|6
1724308210000|2024-08-22 06:30:10|42420.1|42400.1|42419.9|42399.9|42420.1|42400.1|42417.6|42397.6|0
1724308220000|2024-08-22 06:30:20|42422.4|42402.4|42427.6|42407.6|42427.6|42407.6|42420.1|42400.1|6
1724308240000|2024-08-22 06:30:40|42430.1|42410.1|42429.9|42409.9|42430.1|42410.1|42427.6|42407.6|1
1724308250000|2024-08-22 06:30:50|42427.6|42407.6|42420.1|42400.1|42427.6|42407.6|42420.1|42400.1|1
1724308260000|2024-08-22 06:31:00|42420.3|42400.3|42422.6|42402.6|42425.3|42405.3|42420.3|42400.3|2
1724308270000|2024-08-22 06:31:10|42427.6|42407.6|42432.4|42412.4|42432.4|42412.4|42427.4|42407.4|1
1724308280000|2024-08-22 06:31:20|42432.2|42412.2|42432.2|42412.2|42434.9|42414.9|42432.2|42412.2|0
1724308290000|2024-08-22 06:31:30|42434.9|42414.9|42447.6|42427.6|42447.6|42427.6|42434.9|42414.9|1
1724308300000|2024-08-22 06:31:40|42447.2|42427.2|42454.9|42434.9|42454.9|42434.9|42444.9|42424.9|2
1724308310000|2024-08-22 06:31:50|42454.7|42434.7|42444.5|42424.5|42457.2|42437.2|42444.5|42424.5|3
1724308320000|2024-08-22 06:32:00|42442.2|42422.2|42442.2|42422.2|42444.5|42424.5|42439.9|42419.9|3
1724308330000|2024-08-22 06:32:10|42442|42422|42439.7|42419.7|42442.2|42422.2|42439.7|42419.7|2
1724308340000|2024-08-22 06:32:20|42442|42422|42441.8|42421.8|42444.5|42424.5|42439.5|42419.5|3
1724308350000|2024-08-22 06:32:30|42439.5|42419.5|42439.3|42419.3|42444.5|42424.5|42439.3|42419.3|3
1724308360000|2024-08-22 06:32:40|42439.1|42419.1|42439.5|42419.5|42439.5|42419.5|42436.8|42416.8|0
1724308370000|2024-08-22 06:32:50|42439.3|42419.3|42436.8|42416.8|42439.3|42419.3|42434.5|42414.5|2
1724308380000|2024-08-22 06:33:00|42437|42417|42446.8|42426.8|42446.8|42426.8|42437|42417|5
1724308390000|2024-08-22 06:33:10|42444.5|42424.5|42446.8|42426.8|42446.8|42426.8|42442|42422|0
1724308400000|2024-08-22 06:33:20|42444.3|42424.3|42441.8|42421.8|42444.3|42424.3|42441.8|42421.8|2
1724308410000|2024-08-22 06:33:30|42439.3|42419.3|42441.8|42421.8|42441.8|42421.8|42439.3|42419.3|3
1724308420000|2024-08-22 06:33:40|42439.5|42419.5|42437|42417|42439.5|42419.5|42437|42417|3
1724308430000|2024-08-22 06:33:50|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|1
1724308440000|2024-08-22 06:34:00|42429.5|42409.5|42427.2|42407.2|42429.5|42409.5|42427.2|42407.2|3
1724308450000|2024-08-22 06:34:10|42424.9|42404.9|42427|42407|42427|42407|42419.5|42399.5|0
1724308460000|2024-08-22 06:34:20|42426.8|42406.8|42427|42407|42429.5|42409.5|42426.8|42406.8|1
1724308470000|2024-08-22 06:34:30|42429.5|42409.5|42416.8|42396.8|42429.5|42409.5|42416.8|42396.8|5
1724308480000|2024-08-22 06:34:40|42414.5|42394.5|42409.7|42389.7|42419.3|42399.3|42409.7|42389.7|8
1724308490000|2024-08-22 06:34:50|42409.5|42389.5|42421.8|42401.8|42421.8|42401.8|42409.5|42389.5|0
1724308500000|2024-08-22 06:35:00|42419.5|42399.5|42421.8|42401.8|42421.8|42401.8|42419.3|42399.3|0
1724308510000|2024-08-22 06:35:10|42419.5|42399.5|42419.3|42399.3|42419.5|42399.5|42419.3|42399.3|0
1724308520000|2024-08-22 06:35:20|42417|42397|42414.3|42394.3|42419.3|42399.3|42414.3|42394.3|0
1724308530000|2024-08-22 06:35:30|42412|42392|42412|42392|42414.5|42394.5|42412|42392|6
1724308540000|2024-08-22 06:35:40|42414.5|42394.5|42411.8|42391.8|42414.5|42394.5|42411.8|42391.8|1
1724308550000|2024-08-22 06:35:50|42412|42392|42414.5|42394.5|42414.5|42394.5|42412|42392|0
1724308560000|2024-08-22 06:36:00|42417|42397|42414.5|42394.5|42417|42397|42414.5|42394.5|2
1724308570000|2024-08-22 06:36:10|42409.7|42389.7|42409.5|42389.5|42409.7|42389.7|42409.5|42389.5|0
1724308580000|2024-08-22 06:36:20|42407.2|42387.2|42406.6|42386.6|42407.2|42387.2|42406.6|42386.6|1
1724308590000|2024-08-22 06:36:30|42406.4|42386.4|42401.8|42381.8|42406.4|42386.4|42401.8|42381.8|7
1724308600000|2024-08-22 06:36:40|42399.5|42379.5|42392|42372|42399.5|42379.5|42392|42372|7
1724308610000|2024-08-22 06:36:50|42394.3|42374.3|42389.7|42369.7|42394.5|42374.5|42389.7|42369.7|2
1724308620000|2024-08-22 06:37:00|42389.5|42369.5|42374.5|42354.5|42389.5|42369.5|42374.5|42354.5|2
1724308630000|2024-08-22 06:37:10|42374.1|42354.1|42382|42362|42382|42362|42372|42352|2
1724308640000|2024-08-22 06:37:20|42382.2|42362.2|42389.5|42369.5|42391.8|42371.8|42382.2|42362.2|1
1724308650000|2024-08-22 06:37:30|42386.8|42366.8|42387|42367|42389.5|42369.5|42384.7|42364.7|1
1724308660000|2024-08-22 06:37:40|42384.5|42364.5|42367|42347|42384.5|42364.5|42367|42347|7
1724308670000|2024-08-22 06:37:50|42366.8|42346.8|42357.2|42337.2|42366.8|42346.8|42357.2|42337.2|6
1724308680000|2024-08-22 06:38:00|42359.5|42339.5|42351.8|42331.8|42359.5|42339.5|42351.8|42331.8|12
1724308690000|2024-08-22 06:38:10|42349.5|42329.5|42331.4|42311.4|42352|42332|42331.4|42311.4|50
1724308700000|2024-08-22 06:38:20|42331.6|42311.6|42329.1|42309.1|42331.6|42311.6|42329.1|42309.1|5
1724308710000|2024-08-22 06:38:30|42326.8|42306.8|42316|42296|42326.8|42306.8|42313.7|42293.7|8
1724308720000|2024-08-22 06:38:40|42313.7|42293.7|42316.2|42296.2|42318.7|42298.7|42313.7|42293.7|17
1724308730000|2024-08-22 06:38:50|42316|42296|42321.2|42301.2|42323.7|42303.7|42313.7|42293.7|10
1724308740000|2024-08-22 06:39:00|42326|42306|42316|42296|42326|42306|42316|42296|9
1724308750000|2024-08-22 06:39:10|42315.8|42295.8|42316|42296|42316|42296|42313.7|42293.7|3
1724308760000|2024-08-22 06:39:20|42313.7|42293.7|42308.7|42288.7|42313.7|42293.7|42308.5|42288.5|6
1724308770000|2024-08-22 06:39:30|42311|42291|42283.7|42263.7|42311|42291|42283.7|42263.7|20
1724308780000|2024-08-22 06:39:40|42281.2|42261.2|42281.2|42261.2|42283.7|42263.7|42278.5|42258.5|8
1724308790000|2024-08-22 06:39:50|42281|42261|42271.6|42251.6|42281|42261|42271.6|42251.6|4
1724308800000|2024-08-22 06:40:00|42269.1|42249.1|42273.9|42253.9|42273.9|42253.9|42266.6|42246.6|3
1724308810000|2024-08-22 06:40:10|42271.6|42251.6|42268.7|42248.7|42271.6|42251.6|42264.1|42244.1|3
1724308820000|2024-08-22 06:40:20|42266.4|42246.4|42266.2|42246.2|42271.2|42251.2|42266.2|42246.2|3
1724308830000|2024-08-22 06:40:30|42263.9|42243.9|42258.6|42238.6|42266.4|42246.4|42256.2|42236.2|16
1724308840000|2024-08-22 06:40:40|42260.9|42240.9|42258.8|42238.8|42263.8|42243.8|42256.1|42236.1|3
1724308850000|2024-08-22 06:40:50|42258.9|42238.9|42278.8|42258.8|42278.8|42258.8|42258.9|42238.9|0
1724308860000|2024-08-22 06:41:00|42276.4|42256.4|42261.1|42241.1|42278.8|42258.8|42258.8|42238.8|20
1724308870000|2024-08-22 06:41:10|42260.9|42240.9|42243.6|42223.6|42263.4|42243.4|42243.6|42223.6|17
1724308880000|2024-08-22 06:41:20|42243.4|42223.4|42238.2|42218.2|42243.4|42223.4|42233.2|42213.2|11
1724308890000|2024-08-22 06:41:30|42235.9|42215.9|42248|42228|42253.2|42233.2|42230.9|42210.9|4
1724308900000|2024-08-22 06:41:40|42248.2|42228.2|42243.4|42223.4|42248.2|42228.2|42243|42223|5
1724308910000|2024-08-22 06:41:50|42245.7|42225.7|42245.7|42225.7|42250.7|42230.7|42243.4|42223.4|6
1724308920000|2024-08-22 06:42:00|42243.4|42223.4|42228.4|42208.4|42243.4|42223.4|42225.5|42205.5|16
1724308930000|2024-08-22 06:42:10|42230.9|42210.9|42233.4|42213.4|42233.4|42213.4|42228.4|42208.4|7
1724308940000|2024-08-22 06:42:20|42238.2|42218.2|42238|42218|42241.1|42221.1|42235.7|42215.7|5
1724308950000|2024-08-22 06:42:30|42235.7|42215.7|42230.7|42210.7|42238.4|42218.4|42228|42208|4
1724308960000|2024-08-22 06:42:40|42228|42208|42238.2|42218.2|42238.2|42218.2|42228|42208|2
1724308970000|2024-08-22 06:42:50|42238.4|42218.4|42248.4|42228.4|42248.4|42228.4|42238.4|42218.4|2
1724308980000|2024-08-22 06:43:00|42250.7|42230.7|42258|42238|42258|42238|42245.7|42225.7|5
1724308990000|2024-08-22 06:43:10|42258.4|42238.4|42263.6|42243.6|42263.6|42243.6|42258.4|42238.4|2
1724309000000|2024-08-22 06:43:20|42263.8|42243.8|42266.3|42246.3|42266.3|42246.3|42263.6|42243.6|2
1724309010000|2024-08-22 06:43:30|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|3
1724309020000|2024-08-22 06:43:40|42261.5|42241.5|42264|42244|42264|42244|42261.5|42241.5|2
1724309030000|2024-08-22 06:43:50|42263.8|42243.8|42258.8|42238.8|42264|42244|42258.8|42238.8|4
1724309040000|2024-08-22 06:44:00|42261.1|42241.1|42268.6|42248.6|42268.6|42248.6|42261.1|42241.1|7
1724309050000|2024-08-22 06:44:10|42270.9|42250.9|42273.6|42253.6|42276.1|42256.1|42268.8|42248.8|6
1724309060000|2024-08-22 06:44:20|42271.3|42251.3|42273.6|42253.6|42273.6|42253.6|42266.5|42246.5|6
1724309070000|2024-08-22 06:44:30|42271.1|42251.1|42276.1|42256.1|42278.6|42258.6|42271.1|42251.1|5
1724309080000|2024-08-22 06:44:40|42273.8|42253.8|42271.3|42251.3|42274|42254|42269|42249|4
1724309090000|2024-08-22 06:44:50|42269|42249|42263.8|42243.8|42269|42249|42263.8|42243.8|7
1724309100000|2024-08-22 06:45:00|42263.6|42243.6|42258.8|42238.8|42263.6|42243.6|42250.9|42230.9|12
1724309110000|2024-08-22 06:45:10|42258.6|42238.6|42253.8|42233.8|42258.8|42238.8|42253.6|42233.6|3
1724309120000|2024-08-22 06:45:20|42256.1|42236.1|42263.8|42243.8|42266.3|42246.3|42256.1|42236.1|0
1724309130000|2024-08-22 06:45:30|42264|42244|42263.8|42243.8|42266.5|42246.5|42263.8|42243.8|5
1724309140000|2024-08-22 06:45:40|42261.5|42241.5|42261.3|42241.3|42261.5|42241.5|42261.3|42241.3|0
1724309150000|2024-08-22 06:45:50|42258.8|42238.8|42256.5|42236.5|42258.8|42238.8|42253.8|42233.8|1
1724309160000|2024-08-22 06:46:00|42254|42234|42258.8|42238.8|42258.8|42238.8|42253.8|42233.8|4
1724309170000|2024-08-22 06:46:10|42259|42239|42263.8|42243.8|42266.3|42246.3|42259|42239|3
1724309180000|2024-08-22 06:46:20|42266.1|42246.1|42273.8|42253.8|42273.8|42253.8|42266.1|42246.1|1
1724309190000|2024-08-22 06:46:30|42276.1|42256.1|42281.3|42261.3|42281.3|42261.3|42273.8|42253.8|0
1724309200000|2024-08-22 06:46:40|42281.1|42261.1|42288.2|42268.2|42288.2|42268.2|42281.1|42261.1|1
1724309210000|2024-08-22 06:46:50|42288.4|42268.4|42283.6|42263.6|42290.7|42270.7|42283.6|42263.6|2
1724309220000|2024-08-22 06:47:00|42285.9|42265.9|42295.7|42275.7|42295.7|42275.7|42285.9|42265.9|6
1724309230000|2024-08-22 06:47:10|42298|42278|42288.6|42268.6|42298|42278|42288.6|42268.6|2
1724309240000|2024-08-22 06:47:20|42286.1|42266.1|42290.7|42270.7|42290.9|42270.9|42283.6|42263.6|1
1724309250000|2024-08-22 06:47:30|42295.7|42275.7|42290.7|42270.7|42295.7|42275.7|42290.7|42270.7|0
1724309260000|2024-08-22 06:47:40|42293|42273|42298.2|42278.2|42298.2|42278.2|42290.7|42270.7|0
1724309270000|2024-08-22 06:47:50|42300.7|42280.7|42298.2|42278.2|42300.7|42280.7|42298.2|42278.2|2
1724309280000|2024-08-22 06:48:00|42295.9|42275.9|42288.2|42268.2|42295.9|42275.9|42288.2|42268.2|10
1724309290000|2024-08-22 06:48:10|42285.9|42265.9|42283|42263|42288.2|42268.2|42283|42263|2
1724309300000|2024-08-22 06:48:20|42282.8|42262.8|42278|42258|42283|42263|42275.5|42255.5|3
1724309310000|2024-08-22 06:48:30|42280.3|42260.3|42283|42263|42283|42263|42280.3|42260.3|2
1724309320000|2024-08-22 06:48:40|42287.8|42267.8|42290.5|42270.5|42293|42273|42287.8|42267.8|1
1724309330000|2024-08-22 06:48:50|42292.8|42272.8|42295.5|42275.5|42295.5|42275.5|42290.5|42270.5|1
1724309340000|2024-08-22 06:49:00|42297.8|42277.8|42303|42283|42303.2|42283.2|42297.8|42277.8|1
1724309350000|2024-08-22 06:49:10|42300.7|42280.7|42300.7|42280.7|42303|42283|42300.3|42280.3|0
1724309360000|2024-08-22 06:49:20|42300.5|42280.5|42288.2|42268.2|42300.7|42280.7|42288.2|42268.2|1
1724309370000|2024-08-22 06:49:30|42285.9|42265.9|42290.7|42270.7|42293|42273|42283.2|42263.2|2
1724309380000|2024-08-22 06:49:40|42290.5|42270.5|42288|42268|42290.5|42270.5|42283.2|42263.2|1
1724309390000|2024-08-22 06:49:50|42285.3|42265.3|42288|42268|42290.3|42270.3|42285.3|42265.3|0
1724309400000|2024-08-22 06:50:00|42290.3|42270.3|42283|42263|42290.3|42270.3|42280.7|42260.7|2
1724309410000|2024-08-22 06:50:10|42285.3|42265.3|42290.3|42270.3|42290.3|42270.3|42285.3|42265.3|2
1724309420000|2024-08-22 06:50:20|42290.5|42270.5|42283|42263|42290.7|42270.7|42283|42263|1
1724309430000|2024-08-22 06:50:30|42283.2|42263.2|42290.3|42270.3|42293|42273|42283.2|42263.2|0
1724309440000|2024-08-22 06:50:40|42288|42268|42285.7|42265.7|42288|42268|42283|42263|1
1724309450000|2024-08-22 06:50:50|42288|42268|42283|42263|42290.5|42270.5|42283|42263|14
1724309460000|2024-08-22 06:51:00|42285.3|42265.3|42283|42263|42288|42268|42283|42263|3
1724309470000|2024-08-22 06:51:10|42282.8|42262.8|42285.5|42265.5|42287.8|42267.8|42282.6|42262.6|0
1724309480000|2024-08-22 06:51:20|42285.3|42265.3|42288|42268|42288.4|42268.4|42285.3|42265.3|2
1724309490000|2024-08-22 06:51:30|42287.8|42267.8|42290.3|42270.3|42290.3|42270.3|42285.5|42265.5|3
1724309500000|2024-08-22 06:51:40|42290.5|42270.5|42293|42273|42295.7|42275.7|42290.3|42270.3|1
1724309510000|2024-08-22 06:51:50|42290.7|42270.7|42290.7|42270.7|42295.5|42275.5|42290.5|42270.5|5
1724309520000|2024-08-22 06:52:00|42295.3|42275.3|42290.9|42270.9|42297.8|42277.8|42290.9|42270.9|0
1724309530000|2024-08-22 06:52:10|42288.6|42268.6|42290.7|42270.7|42292.8|42272.8|42288|42268|1
1724309540000|2024-08-22 06:52:20|42290.5|42270.5|42300.7|42280.7|42300.7|42280.7|42290.5|42270.5|6
1724309550000|2024-08-22 06:52:30|42303.2|42283.2|42305.7|42285.7|42305.7|42285.7|42303|42283|3
1724309560000|2024-08-22 06:52:40|42303.4|42283.4|42300.9|42280.9|42303.4|42283.4|42300.9|42280.9|2
1724309570000|2024-08-22 06:52:50|42300.7|42280.7|42293.4|42273.4|42300.7|42280.7|42293.4|42273.4|0
1724309580000|2024-08-22 06:53:00|42293|42273|42293|42273|42293.4|42273.4|42290.7|42270.7|0
1724309590000|2024-08-22 06:53:10|42290.7|42270.7|42295.7|42275.7|42295.7|42275.7|42288.2|42268.2|2
1724309600000|2024-08-22 06:53:20|42295.9|42275.9|42303.4|42283.4|42305.7|42285.7|42295.9|42275.9|7
1724309610000|2024-08-22 06:53:30|42301.1|42281.1|42293.8|42273.8|42303.4|42283.4|42293.8|42273.8|1
1724309620000|2024-08-22 06:53:40|42293.6|42273.6|42291.1|42271.1|42293.6|42273.6|42288.4|42268.4|0
1724309630000|2024-08-22 06:53:50|42290.9|42270.9|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|0
1724309640000|2024-08-22 06:54:00|42293.6|42273.6|42301.1|42281.1|42301.1|42281.1|42293.6|42273.6|1
1724309650000|2024-08-22 06:54:10|42298.4|42278.4|42296.1|42276.1|42300.7|42280.7|42295.9|42275.9|2
1724309660000|2024-08-22 06:54:20|42295.9|42275.9|42298.4|42278.4|42300.7|42280.7|42295.9|42275.9|0
1724309670000|2024-08-22 06:54:30|42300.7|42280.7|42295.9|42275.9|42300.7|42280.7|42295.9|42275.9|1
1724309680000|2024-08-22 06:54:40|42293.4|42273.4|42285.7|42265.7|42295.9|42275.9|42285.7|42265.7|5
1724309690000|2024-08-22 06:54:50|42285.5|42265.5|42290.9|42270.9|42291.1|42271.1|42283.2|42263.2|2
1724309700000|2024-08-22 06:55:00|42291.1|42271.1|42303.4|42283.4|42303.4|42283.4|42288.4|42268.4|3
1724309710000|2024-08-22 06:55:10|42301.1|42281.1|42305.9|42285.9|42305.9|42285.9|42300.9|42280.9|3
1724309720000|2024-08-22 06:55:20|42308.2|42288.2|42310.7|42290.7|42310.7|42290.7|42305.9|42285.9|4
1724309730000|2024-08-22 06:55:30|42313.2|42293.2|42313.4|42293.4|42313.4|42293.4|42308.4|42288.4|5
1724309740000|2024-08-22 06:55:40|42315.7|42295.7|42315.7|42295.7|42318.2|42298.2|42313.4|42293.4|1
1724309750000|2024-08-22 06:55:50|42313.4|42293.4|42315.9|42295.9|42315.9|42295.9|42313.2|42293.2|1
1724309760000|2024-08-22 06:56:00|42315.7|42295.7|42313.4|42293.4|42315.9|42295.9|42310.9|42290.9|3
1724309770000|2024-08-22 06:56:10|42313.2|42293.2|42313.4|42293.4|42315.7|42295.7|42310.7|42290.7|1
1724309780000|2024-08-22 06:56:20|42313.2|42293.2|42300.9|42280.9|42313.2|42293.2|42300.9|42280.9|3
1724309790000|2024-08-22 06:56:30|42303.4|42283.4|42298.4|42278.4|42303.4|42283.4|42295.9|42275.9|0
1724309800000|2024-08-22 06:56:40|42296.1|42276.1|42301.1|42281.1|42303.4|42283.4|42296.1|42276.1|1
1724309810000|2024-08-22 06:56:50|42298.6|42278.6|42295.9|42275.9|42298.6|42278.6|42295.9|42275.9|4
1724309820000|2024-08-22 06:57:00|42296.1|42276.1|42296.1|42276.1|42298.4|42278.4|42295.9|42275.9|4
1724309830000|2024-08-22 06:57:10|42295.9|42275.9|42281.1|42261.1|42295.9|42275.9|42281.1|42261.1|3
1724309840000|2024-08-22 06:57:20|42280.9|42260.9|42281.1|42261.1|42281.1|42261.1|42278.4|42258.4|0
1724309850000|2024-08-22 06:57:30|42278.8|42258.8|42283.8|42263.8|42286.1|42266.1|42278.8|42258.8|0
1724309860000|2024-08-22 06:57:40|42281.3|42261.3|42278.8|42258.8|42283.8|42263.8|42278.8|42258.8|1
1724309870000|2024-08-22 06:57:50|42276.5|42256.5|42273.8|42253.8|42276.5|42256.5|42273.8|42253.8|1
1724309880000|2024-08-22 06:58:00|42271.5|42251.5|42256.3|42236.3|42271.5|42251.5|42256.3|42236.3|2
1724309890000|2024-08-22 06:58:10|42254|42234|42261.1|42241.1|42261.1|42241.1|42253.8|42233.8|2
1724309900000|2024-08-22 06:58:20|42258.8|42238.8|42261.1|42241.1|42261.1|42241.1|42256.1|42236.1|3
1724309910000|2024-08-22 06:58:30|42263.4|42243.4|42265.9|42245.9|42265.9|42245.9|42258.8|42238.8|0
1724309920000|2024-08-22 06:58:40|42263.6|42243.6|42263.6|42243.6|42263.6|42243.6|42258.8|42238.8|0
1724309930000|2024-08-22 06:58:50|42263.4|42243.4|42261.1|42241.1|42265.9|42245.9|42258.6|42238.6|2
1724309940000|2024-08-22 06:59:00|42263.6|42243.6|42263.4|42243.4|42266.1|42246.1|42263.4|42243.4|4
1724309950000|2024-08-22 06:59:10|42261.1|42241.1|42263.6|42243.6|42266.1|42246.1|42261.1|42241.1|1
1724309960000|2024-08-22 06:59:20|42263.8|42243.8|42261.1|42241.1|42266.1|42246.1|42261.1|42241.1|1
1724309970000|2024-08-22 06:59:30|42263.6|42243.6|42261.3|42241.3|42266.1|42246.1|42258.8|42238.8|3
1724309980000|2024-08-22 06:59:40|42258.8|42238.8|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|0
1724309990000|2024-08-22 06:59:50|42263.6|42243.6|42268.4|42248.4|42270.7|42250.7|42261.1|42241.1|4
1724310000000|2024-08-22 07:00:00|42268.8|42248.8|42303.4|42283.4|42303.4|42283.4|42268.8|42248.8|8
1724310010000|2024-08-22 07:00:10|42305.7|42285.7|42323.4|42303.4|42323.4|42303.4|42293.4|42273.4|19
1724310020000|2024-08-22 07:00:20|42325.9|42305.9|42310.9|42290.9|42325.9|42305.9|42310.9|42290.9|3
1724310030000|2024-08-22 07:00:30|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42303.4|42283.4|3
1724310040000|2024-08-22 07:00:40|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|2
1724310050000|2024-08-22 07:00:50|42308.4|42288.4|42338.8|42318.8|42341.3|42321.3|42308.4|42288.4|16
1724310060000|2024-08-22 07:01:00|42338.6|42318.6|42348.4|42328.4|42348.4|42328.4|42331.1|42311.1|3
1724310070000|2024-08-22 07:01:10|42348.6|42328.6|42351.3|42331.3|42363.2|42343.2|42346.1|42326.1|16
1724310080000|2024-08-22 07:01:20|42351.1|42331.1|42351.5|42331.5|42353.8|42333.8|42348.8|42328.8|0
1724310090000|2024-08-22 07:01:30|42353.8|42333.8|42351.3|42331.3|42353.8|42333.8|42348.8|42328.8|5
1724310100000|2024-08-22 07:01:40|42351.1|42331.1|42351.5|42331.5|42356.1|42336.1|42351.1|42331.1|6
1724310110000|2024-08-22 07:01:50|42349|42329|42351.3|42331.3|42351.3|42331.3|42346.7|42326.7|2
1724310120000|2024-08-22 07:02:00|42349|42329|42341.3|42321.3|42349|42329|42336.5|42316.5|5
1724310130000|2024-08-22 07:02:10|42343.6|42323.6|42326.5|42306.5|42343.6|42323.6|42326.5|42306.5|6
1724310140000|2024-08-22 07:02:20|42326.1|42306.1|42326.1|42306.1|42326.1|42306.1|42323.4|42303.4|1
1724310150000|2024-08-22 07:02:30|42323.8|42303.8|42323.6|42303.6|42326.1|42306.1|42321.1|42301.1|1
1724310160000|2024-08-22 07:02:40|42321.1|42301.1|42335.9|42315.9|42335.9|42315.9|42318.6|42298.6|8
1724310170000|2024-08-22 07:02:50|42333.6|42313.6|42338.5|42318.5|42338.8|42318.8|42333.6|42313.6|6
1724310180000|2024-08-22 07:03:00|42336.1|42316.1|42333.6|42313.6|42336.1|42316.1|42333.6|42313.6|0
1724310190000|2024-08-22 07:03:10|42333.8|42313.8|42336.3|42316.3|42336.3|42316.3|42333.6|42313.6|1
1724310200000|2024-08-22 07:03:20|42336.5|42316.5|42348.5|42328.5|42348.5|42328.5|42336.5|42316.5|2
1724310210000|2024-08-22 07:03:30|42348.6|42328.6|42343.7|42323.7|42348.6|42328.6|42343.7|42323.7|1
1724310220000|2024-08-22 07:03:40|42343.8|42323.8|42333.7|42313.7|42343.8|42323.8|42331.3|42311.3|4
1724310230000|2024-08-22 07:03:50|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|1
1724310240000|2024-08-22 07:04:00|42333.5|42313.5|42343.7|42323.7|42343.7|42323.7|42333.5|42313.5|0
1724310250000|2024-08-22 07:04:10|42341.2|42321.2|42351|42331|42353.3|42333.3|42341.2|42321.2|3
1724310260000|2024-08-22 07:04:20|42348.5|42328.5|42351.2|42331.2|42353.5|42333.5|42348.5|42328.5|9
1724310270000|2024-08-22 07:04:30|42353.7|42333.7|42351.4|42331.4|42353.7|42333.7|42351.4|42331.4|2
1724310280000|2024-08-22 07:04:40|42353.7|42333.7|42349.1|42329.1|42353.7|42333.7|42349.1|42329.1|0
1724310290000|2024-08-22 07:04:50|42348.9|42328.9|42343.9|42323.9|42348.9|42328.9|42343.9|42323.9|4
1724310300000|2024-08-22 07:05:00|42341.6|42321.6|42356.2|42336.2|42356.2|42336.2|42341.4|42321.4|2
1724310310000|2024-08-22 07:05:10|42361.6|42341.6|42351.6|42331.6|42361.6|42341.6|42351.6|42331.6|2
1724310320000|2024-08-22 07:05:20|42353.9|42333.9|42356.4|42336.4|42356.6|42336.6|42353.9|42333.9|0
1724310330000|2024-08-22 07:05:30|42361.4|42341.4|42358.9|42338.9|42361.4|42341.4|42358.9|42338.9|2
1724310340000|2024-08-22 07:05:40|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42356.4|42336.4|3
1724310350000|2024-08-22 07:05:50|42358.9|42338.9|42361.4|42341.4|42361.4|42341.4|42356.6|42336.6|2
1724310360000|2024-08-22 07:06:00|42361.6|42341.6|42348.9|42328.9|42361.6|42341.6|42348.9|42328.9|4
1724310370000|2024-08-22 07:06:10|42349.1|42329.1|42356.2|42336.2|42356.4|42336.4|42349.1|42329.1|1
1724310380000|2024-08-22 07:06:20|42356.4|42336.4|42353.9|42333.9|42356.4|42336.4|42351.6|42331.6|2
1724310390000|2024-08-22 07:06:30|42353.7|42333.7|42351.4|42331.4|42353.7|42333.7|42351.4|42331.4|2
1724310400000|2024-08-22 07:06:40|42349.1|42329.1|42343.9|42323.9|42349.1|42329.1|42341.6|42321.6|14
1724310410000|2024-08-22 07:06:50|42346.2|42326.2|42346.2|42326.2|42346.2|42326.2|42346.2|42326.2|5
1724310420000|2024-08-22 07:07:00|42346.4|42326.4|42348.7|42328.7|42348.7|42328.7|42346.4|42326.4|0
1724310430000|2024-08-22 07:07:10|42339.1|42319.1|42333.9|42313.9|42339.1|42319.1|42333.9|42313.9|6
1724310440000|2024-08-22 07:07:20|42333.5|42313.5|42331.2|42311.2|42333.5|42313.5|42328.9|42308.9|3
1724310450000|2024-08-22 07:07:30|42331.6|42311.6|42331.2|42311.2|42333.9|42313.9|42331.2|42311.2|0
1724310460000|2024-08-22 07:07:40|42328.9|42308.9|42324.3|42304.3|42331.2|42311.2|42324.3|42304.3|1
1724310470000|2024-08-22 07:07:50|42326.6|42306.6|42323.9|42303.9|42326.6|42306.6|42323.9|42303.9|3
1724310480000|2024-08-22 07:08:00|42321.6|42301.6|42318.9|42298.9|42321.6|42301.6|42318.9|42298.9|3
1724310490000|2024-08-22 07:08:10|42321.6|42301.6|42318.9|42298.9|42321.6|42301.6|42318.9|42298.9|1
1724310500000|2024-08-22 07:08:20|42313.9|42293.9|42309.1|42289.1|42313.9|42293.9|42309.1|42289.1|3
1724310510000|2024-08-22 07:08:30|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42306.6|42286.6|3
1724310520000|2024-08-22 07:08:40|42306.6|42286.6|42296.6|42276.6|42306.6|42286.6|42296.6|42276.6|18
1724310530000|2024-08-22 07:08:50|42296.8|42276.8|42301.6|42281.6|42301.6|42281.6|42296.8|42276.8|5
1724310540000|2024-08-22 07:09:00|42299.3|42279.3|42304.3|42284.3|42304.3|42284.3|42299.3|42279.3|1
1724310550000|2024-08-22 07:09:10|42306.6|42286.6|42309.3|42289.3|42309.3|42289.3|42304.5|42284.5|0
1724310560000|2024-08-22 07:09:20|42311.6|42291.6|42314.3|42294.3|42314.3|42294.3|42309.3|42289.3|2
1724310570000|2024-08-22 07:09:30|42314.5|42294.5|42319.3|42299.3|42319.3|42299.3|42314.3|42294.3|1
1724310580000|2024-08-22 07:09:40|42317|42297|42317|42297|42317|42297|42317|42297|2
1724310600000|2024-08-22 07:10:00|42319.3|42299.3|42321.8|42301.8|42322|42302|42316.8|42296.8|4
1724310610000|2024-08-22 07:10:10|42321.6|42301.6|42321.8|42301.8|42321.8|42301.8|42321.6|42301.6|0
1724310620000|2024-08-22 07:10:20|42319.3|42299.3|42319.3|42299.3|42321.6|42301.6|42316.8|42296.8|1
1724310630000|2024-08-22 07:10:30|42319.1|42299.1|42319.3|42299.3|42319.3|42299.3|42316.6|42296.6|0
1724310640000|2024-08-22 07:10:40|42319.5|42299.5|42324.1|42304.1|42326.4|42306.4|42319.5|42299.5|2
1724310650000|2024-08-22 07:10:50|42321.8|42301.8|42331.8|42311.8|42331.8|42311.8|42321.8|42301.8|8
1724310660000|2024-08-22 07:11:00|42332.2|42312.2|42329.3|42309.3|42337|42317|42329.3|42309.3|1
1724310670000|2024-08-22 07:11:10|||||||||2
1724310680000|2024-08-22 07:11:20|42331.6|42311.6|42332|42312|42332|42312|42329.1|42309.1|6
1724310690000|2024-08-22 07:11:30|42334.3|42314.3|42334.3|42314.3|42334.7|42314.7|42334.3|42314.3|2
1724310700000|2024-08-22 07:11:40|42332|42312|42324.7|42304.7|42332|42312|42324.7|42304.7|9
1724310710000|2024-08-22 07:11:50|42322.4|42302.4|42319.3|42299.3|42322.4|42302.4|42317|42297|4
1724310720000|2024-08-22 07:12:00|42319.7|42299.7|42322|42302|42322|42302|42319.7|42299.7|1
1724310730000|2024-08-22 07:12:10|42324.3|42304.3|42322|42302|42324.3|42304.3|42322|42302|0
1724310740000|2024-08-22 07:12:20|42324.3|42304.3|42324.3|42304.3|42324.5|42304.5|42322|42302|2
1724310750000|2024-08-22 07:12:30|42324.5|42304.5|42357|42337|42359.5|42339.5|42324.5|42304.5|10
1724310760000|2024-08-22 07:12:40|42354.5|42334.5|42352|42332|42354.5|42334.5|42349.5|42329.5|3
1724310780000|2024-08-22 07:13:00|42349.7|42329.7|42349.5|42329.5|42352.2|42332.2|42349.5|42329.5|5
1724310790000|2024-08-22 07:13:10|42347|42327|42342|42322|42347|42327|42342|42322|2
1724310800000|2024-08-22 07:13:20|42342.2|42322.2|42344.5|42324.5|42344.5|42324.5|42342.2|42322.2|1
1724310820000|2024-08-22 07:13:40|42344.7|42324.7|42347|42327|42347|42327|42344.7|42324.7|2
1724310830000|2024-08-22 07:13:50|42349.3|42329.3|42344.5|42324.5|42349.3|42329.3|42344.5|42324.5|2
1724310850000|2024-08-22 07:14:10|42344.3|42324.3|42341.8|42321.8|42344.3|42324.3|42341.8|42321.8|3
1724310860000|2024-08-22 07:14:20|42344.3|42324.3|42341.8|42321.8|42344.3|42324.3|42341.8|42321.8|1
1724310870000|2024-08-22 07:14:30|42339.3|42319.3|42339.5|42319.5|42339.5|42319.5|42339.3|42319.3|5
1724310880000|2024-08-22 07:14:40|42339.3|42319.3|42339.5|42319.5|42341.8|42321.8|42339.3|42319.3|1
1724310890000|2024-08-22 07:14:50|42339.7|42319.7|42344.5|42324.5|42344.5|42324.5|42339.3|42319.3|2
1724310900000|2024-08-22 07:15:00|42346.8|42326.8|42407|42387|42421.6|42401.6|42346.8|42326.8|133
1724310910000|2024-08-22 07:15:10|42404.5|42384.5|42386.6|42366.6|42404.5|42384.5|42386.6|42366.6|13
1724310920000|2024-08-22 07:15:20|42384.3|42364.3|42381.6|42361.6|42386.4|42366.4|42379.3|42359.3|3
1724310930000|2024-08-22 07:15:30|42379.3|42359.3|42371.6|42351.6|42381.4|42361.4|42371.6|42351.6|5
1724310940000|2024-08-22 07:15:40|42369.3|42349.3|42366.8|42346.8|42371.6|42351.6|42366.8|42346.8|2
1724310950000|2024-08-22 07:15:50|42366.6|42346.6|42357|42337|42366.6|42346.6|42357|42337|5
1724310960000|2024-08-22 07:16:00|42356.6|42336.6|42356.8|42336.8|42359.1|42339.1|42354.3|42334.3|4
1724310970000|2024-08-22 07:16:10|42359.1|42339.1|42356.6|42336.6|42359.1|42339.1|42356.6|42336.6|0
1724310980000|2024-08-22 07:16:20|42356.8|42336.8|42356.6|42336.6|42356.8|42336.8|42352|42332|0
1724310990000|2024-08-22 07:16:30|42356.8|42336.8|42354.1|42334.1|42359.1|42339.1|42354.1|42334.1|3
1724311000000|2024-08-22 07:16:40|42351.8|42331.8|42356.6|42336.6|42361.8|42341.8|42351.8|42331.8|7
1724311010000|2024-08-22 07:16:50|42354.1|42334.1|42353.9|42333.9|42354.1|42334.1|42353.9|42333.9|1
1724311020000|2024-08-22 07:17:00|42351.6|42331.6|42351.4|42331.4|42356.4|42336.4|42351.4|42331.4|3
1724311030000|2024-08-22 07:17:10|42344.3|42324.3|42346.6|42326.6|42346.6|42326.6|42342|42322|4
1724311040000|2024-08-22 07:17:20|42346.8|42326.8|42346.6|42326.6|42351.6|42331.6|42346.6|42326.6|5
1724311050000|2024-08-22 07:17:30|42344.3|42324.3|42346.6|42326.6|42346.6|42326.6|42344.1|42324.1|0
1724311060000|2024-08-22 07:17:40|42344.3|42324.3|42339.3|42319.3|42346.6|42326.6|42339.3|42319.3|1
1724311070000|2024-08-22 07:17:50|42337|42317|42339.3|42319.3|42339.3|42319.3|42337|42317|1
1724311080000|2024-08-22 07:18:00|42341.6|42321.6|42339.3|42319.3|42341.6|42321.6|42336.6|42316.6|2
1724311090000|2024-08-22 07:18:10|42341.6|42321.6|42341.8|42321.8|42341.8|42321.8|42339.3|42319.3|0
1724311100000|2024-08-22 07:18:20|42341.6|42321.6|42336.8|42316.8|42341.6|42321.6|42336.8|42316.8|0
1724311110000|2024-08-22 07:18:30|42339.1|42319.1|42348.7|42328.7|42348.9|42328.9|42336.6|42316.6|6
1724311120000|2024-08-22 07:18:40|||||||||1
1724311130000|2024-08-22 07:18:50|42346.4|42326.4|42346.4|42326.4|42348.7|42328.7|42344.1|42324.1|1
1724311140000|2024-08-22 07:19:00|42348.9|42328.9|42346.6|42326.6|42351.2|42331.2|42346.2|42326.2|4
1724311150000|2024-08-22 07:19:10|42348.9|42328.9|42351.2|42331.2|42351.2|42331.2|42348.9|42328.9|1
1724311160000|2024-08-22 07:19:20|42351.4|42331.4|42351.2|42331.2|42351.4|42331.4|42346.4|42326.4|2
1724311170000|2024-08-22 07:19:30|42348.9|42328.9|42346.2|42326.2|42348.9|42328.9|42346.2|42326.2|4
1724311180000|2024-08-22 07:19:40|42348.7|42328.7|42355.8|42335.8|42355.8|42335.8|42348.7|42328.7|4
1724311190000|2024-08-22 07:19:50|42356.2|42336.2|42361.2|42341.2|42361.2|42341.2|42356.2|42336.2|2
1724311200000|2024-08-22 07:20:00|42363.9|42343.9|42363.7|42343.7|42363.9|42343.9|42361.2|42341.2|2
1724311210000|2024-08-22 07:20:10|42361.2|42341.2|42353.7|42333.7|42361.2|42341.2|42353.7|42333.7|12
1724311220000|2024-08-22 07:20:20|42354.1|42334.1|42358.7|42338.7|42358.7|42338.7|42354.1|42334.1|2
1724311230000|2024-08-22 07:20:30|42366.2|42346.2|42371.4|42351.4|42371.4|42351.4|42366.2|42346.2|4
1724311240000|2024-08-22 07:20:40|42368.9|42348.9|42373.7|42353.7|42373.7|42353.7|42368.9|42348.9|1
1724311250000|2024-08-22 07:20:50|42371.4|42351.4|42366.4|42346.4|42371.4|42351.4|42366.4|42346.4|7
1724311260000|2024-08-22 07:21:00|42366.2|42346.2|42358.7|42338.7|42366.2|42346.2|42358.7|42338.7|3
1724311270000|2024-08-22 07:21:10|42361|42341|42361.4|42341.4|42361.4|42341.4|42358.9|42338.9|3
1724311280000|2024-08-22 07:21:20|42361.2|42341.2|42361.6|42341.6|42361.6|42341.6|42358.9|42338.9|1
1724311290000|2024-08-22 07:21:30|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|3
1724311300000|2024-08-22 07:21:40|42366.2|42346.2|42363.9|42343.9|42366.2|42346.2|42363.9|42343.9|5
1724311310000|2024-08-22 07:21:50|42361.6|42341.6|42363.7|42343.7|42363.9|42343.9|42361.4|42341.4|2
1724311320000|2024-08-22 07:22:00|42363.5|42343.5|42358.7|42338.7|42363.5|42343.5|42358.7|42338.7|3
1724311330000|2024-08-22 07:22:10|42356.4|42336.4|42358.7|42338.7|42358.7|42338.7|42356.4|42336.4|1
1724311340000|2024-08-22 07:22:20|42356.4|42336.4|42338.9|42318.9|42356.4|42336.4|42338.9|42318.9|6
1724311350000|2024-08-22 07:22:30|42336.4|42316.4|42334.1|42314.1|42336.4|42316.4|42334.1|42314.1|0
1724311360000|2024-08-22 07:22:40|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|3
1724311370000|2024-08-22 07:22:50|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|1
1724311380000|2024-08-22 07:23:00|42329.1|42309.1|42321.2|42301.2|42329.1|42309.1|42321.2|42301.2|7
1724311390000|2024-08-22 07:23:10|42321|42301|42318.9|42298.9|42321|42301|42318.7|42298.7|1
1724311400000|2024-08-22 07:23:20|42318.7|42298.7|42316.2|42296.2|42318.7|42298.7|42316.2|42296.2|0
1724311410000|2024-08-22 07:23:30|42318.5|42298.5|42318.9|42298.9|42318.9|42298.9|42318.5|42298.5|2
1724311420000|2024-08-22 07:23:40|42319.1|42299.1|42319.1|42299.1|42321.6|42301.6|42318.9|42298.9|0
1724311430000|2024-08-22 07:23:50|42321.4|42301.4|42318.7|42298.7|42321.4|42301.4|42318.7|42298.7|5
1724311440000|2024-08-22 07:24:00|42316.4|42296.4|42306.6|42286.6|42316.4|42296.4|42306.6|42286.6|2
1724311450000|2024-08-22 07:24:10|42304.3|42284.3|42301.2|42281.2|42304.3|42284.3|42301.2|42281.2|5
1724311460000|2024-08-22 07:24:20|42298.7|42278.7|42288.5|42268.5|42298.7|42278.7|42288.5|42268.5|9
1724311470000|2024-08-22 07:24:30|42286.2|42266.2|42283.9|42263.9|42286.2|42266.2|42279.1|42259.1|6
1724311480000|2024-08-22 07:24:40|42281.6|42261.6|42293.5|42273.5|42293.5|42273.5|42281.6|42261.6|1
1724311490000|2024-08-22 07:24:50|42296|42276|42301.4|42281.4|42301.4|42281.4|42296|42276|7
1724311500000|2024-08-22 07:25:00|42303.9|42283.9|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|3
1724311510000|2024-08-22 07:25:10|42301.2|42281.2|42291.2|42271.2|42301.2|42281.2|42291.2|42271.2|4
1724311520000|2024-08-22 07:25:20|42290.8|42270.8|42286.2|42266.2|42293.5|42273.5|42286.2|42266.2|0
1724311530000|2024-08-22 07:25:30|42286|42266|42283.9|42263.9|42286.2|42266.2|42283.7|42263.7|1
1724311540000|2024-08-22 07:25:40|42286.2|42266.2|42283.9|42263.9|42286.2|42266.2|42283.7|42263.7|3
1724311550000|2024-08-22 07:25:50|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|1
1724311560000|2024-08-22 07:26:00|42286.2|42266.2|42278.6|42258.6|42286.2|42266.2|42278.6|42258.6|4
1724311570000|2024-08-22 07:26:10|42278.7|42258.7|42278.9|42258.9|42281.2|42261.2|42278.7|42258.7|2
1724311580000|2024-08-22 07:26:20|42281.2|42261.2|42281.4|42261.4|42281.4|42261.4|42281.2|42261.2|4
1724311590000|2024-08-22 07:26:30|42281.2|42261.2|42286.4|42266.4|42286.4|42266.4|42281.2|42261.2|2
1724311600000|2024-08-22 07:26:40|42288.7|42268.7|42283.8|42263.8|42288.7|42268.7|42283.7|42263.7|3
1724311610000|2024-08-22 07:26:50|42281.4|42261.4|42284.1|42264.1|42286.6|42266.6|42281.4|42261.4|4
1724311620000|2024-08-22 07:27:00|||||||||1
1724311640000|2024-08-22 07:27:20|||||||||4
1724311650000|2024-08-22 07:27:30|42286.8|42266.8|42294|42274|42294|42274|42286.8|42266.8|5
1724311660000|2024-08-22 07:27:40|42294.1|42274.1|42296.8|42276.8|42296.8|42276.8|42294.1|42274.1|1
1724311670000|2024-08-22 07:27:50|42299.1|42279.1|42303.8|42283.8|42303.8|42283.8|42299.1|42279.1|0
1724311680000|2024-08-22 07:28:00|42304|42284|42306.6|42286.6|42306.6|42286.6|42304|42284|2
1724311690000|2024-08-22 07:28:10|42301.6|42281.6|42299.3|42279.3|42304.2|42284.2|42299.3|42279.3|2
1724311700000|2024-08-22 07:28:20|42299.2|42279.2|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|1
1724311710000|2024-08-22 07:28:30|42301.7|42281.7|42301.8|42281.8|42301.8|42281.8|42299.2|42279.2|3
1724311720000|2024-08-22 07:28:40|42301.7|42281.7|42301.8|42281.8|42301.8|42281.8|42299.3|42279.3|0
1724311730000|2024-08-22 07:28:50|42299.3|42279.3|42291.5|42271.5|42299.3|42279.3|42291.5|42271.5|4
1724311740000|2024-08-22 07:29:00|42289|42269|42289|42269|42289|42269|42289|42269|1
1724311750000|2024-08-22 07:29:10|42291.5|42271.5|42289|42269|42291.7|42271.7|42286.7|42266.7|2
1724311760000|2024-08-22 07:29:20|42289.2|42269.2|42286.7|42266.7|42291.7|42271.7|42286.7|42266.7|4
1724311770000|2024-08-22 07:29:30|42289|42269|42297|42277|42297|42277|42289|42269|3
1724311780000|2024-08-22 07:29:40|42299.4|42279.4|42301.7|42281.7|42304|42284|42299.4|42279.4|4
1724311790000|2024-08-22 07:29:50|42304.2|42284.2|42311.7|42291.7|42311.7|42291.7|42304|42284|5
1724311800000|2024-08-22 07:30:00|42308.2|42288.2|42291.9|42271.9|42308.2|42288.2|42277.2|42257.2|74
1724311810000|2024-08-22 07:30:10|42291.7|42271.7|42281.7|42261.7|42291.7|42271.7|42281.7|42261.7|16
1724311820000|2024-08-22 07:30:20|42279.4|42259.4|42296.9|42276.9|42296.9|42276.9|42279.2|42259.2|5
1724311830000|2024-08-22 07:30:30|42299.2|42279.2|42301.9|42281.9|42301.9|42281.9|42296.9|42276.9|3
1724311840000|2024-08-22 07:30:40|42299.6|42279.6|42304.6|42284.6|42304.6|42284.6|42299.6|42279.6|0
1724311850000|2024-08-22 07:30:50|42304.8|42284.8|42307.1|42287.1|42307.1|42287.1|42302.1|42282.1|6
1724311860000|2024-08-22 07:31:00|42309.4|42289.4|42289.4|42269.4|42309.8|42289.8|42289.4|42269.4|4
1724311870000|2024-08-22 07:31:10|42289|42269|42279.4|42259.4|42289|42269|42279.4|42259.4|10
1724311880000|2024-08-22 07:31:20|42277.1|42257.1|42269.6|42249.6|42277.1|42257.1|42269.6|42249.6|3
1724311890000|2024-08-22 07:31:30|42271.9|42251.9|42262.1|42242.1|42271.9|42251.9|42262.1|42242.1|16
1724311900000|2024-08-22 07:31:40|||||||||1
1724311910000|2024-08-22 07:31:50|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1724311920000|2024-08-22 07:32:00|42259.6|42239.6|42262.1|42242.1|42262.1|42242.1|42257.1|42237.1|2
1724311930000|2024-08-22 07:32:10|42257.1|42237.1|42249.6|42229.6|42257.1|42237.1|42247.3|42227.3|6
1724311940000|2024-08-22 07:32:20|42252.1|42232.1|42247.3|42227.3|42254.4|42234.4|42247.3|42227.3|4
1724311950000|2024-08-22 07:32:30|||||||||2
1724311960000|2024-08-22 07:32:40|42249.6|42229.6|42257.1|42237.1|42257.1|42237.1|42249.4|42229.4|11
1724311970000|2024-08-22 07:32:50|42259.6|42239.6|42266.9|42246.9|42269.4|42249.4|42259.6|42239.6|4
1724311980000|2024-08-22 07:33:00|42264.6|42244.6|42277.1|42257.1|42277.1|42257.1|42264.6|42244.6|3
1724311990000|2024-08-22 07:33:10|42279.4|42259.4|42282.1|42262.1|42284.4|42264.4|42279.4|42259.4|2
1724312000000|2024-08-22 07:33:20|42281.9|42261.9|42279.4|42259.4|42282.1|42262.1|42274.4|42254.4|1
1724312010000|2024-08-22 07:33:30|42277.1|42257.1|42281.7|42261.7|42281.7|42261.7|42277.1|42257.1|1
1724312020000|2024-08-22 07:33:40|42281.9|42261.9|42286.7|42266.7|42286.7|42266.7|42281.9|42261.9|2
1724312030000|2024-08-22 07:33:50|42286.9|42266.9|42286.7|42266.7|42291.7|42271.7|42286.7|42266.7|4
1724312040000|2024-08-22 07:34:00|42284.2|42264.2|42272.1|42252.1|42284.2|42264.2|42272.1|42252.1|1
1724312050000|2024-08-22 07:34:10|42271.9|42251.9|42272.1|42252.1|42272.1|42252.1|42267.1|42247.1|0
1724312060000|2024-08-22 07:34:20|42274.4|42254.4|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1724312070000|2024-08-22 07:34:30|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42276.7|42256.7|0
1724312080000|2024-08-22 07:34:40|42279.8|42259.8|42286.7|42266.7|42286.7|42266.7|42279.4|42259.4|2
1724312090000|2024-08-22 07:34:50|||||||||3
1724312100000|2024-08-22 07:35:00|42289|42269|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|1
1724312110000|2024-08-22 07:35:10|42289.4|42269.4|42317.1|42297.1|42317.1|42297.1|42289.4|42269.4|9
1724312120000|2024-08-22 07:35:20|42319.4|42299.4|42329.6|42309.6|42334.2|42314.2|42319.4|42299.4|17
1724312130000|2024-08-22 07:35:30|42329.4|42309.4|42339.6|42319.6|42339.6|42319.6|42326.9|42306.9|9
1724312140000|2024-08-22 07:35:40|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|42344.4|42324.4|2
1724312150000|2024-08-22 07:35:50|42344.6|42324.6|42344.4|42324.4|42349.4|42329.4|42344.4|42324.4|4
1724312160000|2024-08-22 07:36:00|42341.7|42321.7|42341.7|42321.7|42341.7|42321.7|42339.2|42319.2|3
1724312170000|2024-08-22 07:36:10|42341.9|42321.9|42351.7|42331.7|42351.7|42331.7|42341.9|42321.9|4
1724312180000|2024-08-22 07:36:20|42354|42334|42336.7|42316.7|42354.2|42334.2|42336.7|42316.7|4
1724312190000|2024-08-22 07:36:30|42339|42319|42334|42314|42339|42319|42334|42314|1
1724312200000|2024-08-22 07:36:40|42336.3|42316.3|42341.7|42321.7|42341.7|42321.7|42331.5|42311.5|3
1724312210000|2024-08-22 07:36:50|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|2
1724312220000|2024-08-22 07:37:00|42346.5|42326.5|42359|42339|42364|42344|42346.5|42326.5|7
1724312230000|2024-08-22 07:37:10|42358.8|42338.8|42349|42329|42358.8|42338.8|42349|42329|3
1724312240000|2024-08-22 07:37:20|42346.7|42326.7|42361.3|42341.3|42361.3|42341.3|42346.7|42326.7|2
1724312250000|2024-08-22 07:37:30|42361.5|42341.5|42366.3|42346.3|42366.7|42346.7|42361.5|42341.5|2
1724312260000|2024-08-22 07:37:40|42368.8|42348.8|42369|42349|42369|42349|42368.8|42348.8|1
1724312270000|2024-08-22 07:37:50|42368.8|42348.8|42361.3|42341.3|42368.8|42348.8|42361.3|42341.3|2
1724312280000|2024-08-22 07:38:00|42364|42344|42363.8|42343.8|42364|42344|42361.3|42341.3|4
1724312290000|2024-08-22 07:38:10|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|7
1724312300000|2024-08-22 07:38:20|42353.6|42333.6|42348.8|42328.8|42353.6|42333.6|42348.8|42328.8|6
1724312310000|2024-08-22 07:38:30|42349|42329|42351.3|42331.3|42351.3|42331.3|42348.8|42328.8|1
1724312320000|2024-08-22 07:38:40|42353.8|42333.8|42356.1|42336.1|42356.1|42336.1|42353.8|42333.8|4
1724312330000|2024-08-22 07:38:50|42356.3|42336.3|42356.3|42336.3|42358.8|42338.8|42353.8|42333.8|1
1724312340000|2024-08-22 07:39:00|42351.3|42331.3|42348.8|42328.8|42351.3|42331.3|42348.8|42328.8|5
1724312350000|2024-08-22 07:39:10|42351.3|42331.3|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|2
1724312360000|2024-08-22 07:39:20|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|1
1724312370000|2024-08-22 07:39:30|42356.5|42336.5|42361.3|42341.3|42361.3|42341.3|42356.5|42336.5|1
1724312380000|2024-08-22 07:39:40|42359|42339|42356.5|42336.5|42359|42339|42356.5|42336.5|2
1724312390000|2024-08-22 07:39:50|42354|42334|42354|42334|42356.3|42336.3|42353.8|42333.8|3
1724312400000|2024-08-22 07:40:00|42356.3|42336.3|42361.3|42341.3|42361.3|42341.3|42356.3|42336.3|1
1724312410000|2024-08-22 07:40:10|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|42363.8|42343.8|16
1724312420000|2024-08-22 07:40:20|42364|42344|42371.7|42351.7|42371.7|42351.7|42364|42344|19
1724312430000|2024-08-22 07:40:30|42374|42354|42381.5|42361.5|42381.7|42361.7|42374|42354|7
1724312440000|2024-08-22 07:40:40|42381.7|42361.7|42371.3|42351.3|42381.7|42361.7|42371.3|42351.3|3
1724312450000|2024-08-22 07:40:50|42371.1|42351.1|42366.1|42346.1|42371.3|42351.3|42363.8|42343.8|3
1724312460000|2024-08-22 07:41:00|42366.3|42346.3|42356.3|42336.3|42366.3|42346.3|42356.3|42336.3|10
1724312470000|2024-08-22 07:41:10|||||||||2
1724312480000|2024-08-22 07:41:20|42351.3|42331.3|42356.1|42336.1|42356.1|42336.1|42351.3|42331.3|3
1724312490000|2024-08-22 07:41:30|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|1
1724312500000|2024-08-22 07:41:40|42356.1|42336.1|42356.3|42336.3|42356.3|42336.3|42356.1|42336.1|0
1724312510000|2024-08-22 07:41:50|42358.8|42338.8|42363.8|42343.8|42363.8|42343.8|42358.8|42338.8|1
1724312520000|2024-08-22 07:42:00|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|1
1724312530000|2024-08-22 07:42:10|42364|42344|42364|42344|42364|42344|42364|42344|2
1724312540000|2024-08-22 07:42:20|42363.8|42343.8|42364|42344|42364|42344|42363.8|42343.8|0
1724312550000|2024-08-22 07:42:30|42363.8|42343.8|42368.8|42348.8|42368.8|42348.8|42363.8|42343.8|2
1724312560000|2024-08-22 07:42:40|42366.3|42346.3|42371.3|42351.3|42371.3|42351.3|42366.3|42346.3|7
1724312570000|2024-08-22 07:42:50|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|42373.8|42353.8|0
1724312580000|2024-08-22 07:43:00|42368.8|42348.8|42363.6|42343.6|42368.8|42348.8|42361.5|42341.5|11
1724312590000|2024-08-22 07:43:10|42363.8|42343.8|42371.5|42351.5|42371.5|42351.5|42363.8|42343.8|2
1724312600000|2024-08-22 07:43:20|42373.8|42353.8|42373.6|42353.6|42376.1|42356.1|42371.3|42351.3|3
1724312610000|2024-08-22 07:43:30|42371.3|42351.3|42361.3|42341.3|42371.3|42351.3|42361.3|42341.3|4
1724312620000|2024-08-22 07:43:40|42361.1|42341.1|42363.4|42343.4|42366.3|42346.3|42361.1|42341.1|4
1724312630000|2024-08-22 07:43:50|42353.8|42333.8|42349|42329|42353.8|42333.8|42349|42329|3
1724312640000|2024-08-22 07:44:00|42346.7|42326.7|42348.8|42328.8|42349|42329|42346.3|42326.3|3
1724312650000|2024-08-22 07:44:10|42349|42329|42346.3|42326.3|42349|42329|42346.3|42326.3|0
1724312660000|2024-08-22 07:44:20|42346.5|42326.5|42351.3|42331.3|42351.3|42331.3|42346.5|42326.5|0
1724312670000|2024-08-22 07:44:30|42353.6|42333.6|42355.9|42335.9|42356.1|42336.1|42351.3|42331.3|0
1724312680000|2024-08-22 07:44:40|42353.6|42333.6|42366.3|42346.3|42366.3|42346.3|42353.6|42333.6|6
1724312690000|2024-08-22 07:44:50|42366.5|42346.5|42371.3|42351.3|42371.3|42351.3|42366.5|42346.5|2
1724312700000|2024-08-22 07:45:00|42371.1|42351.1|42363.8|42343.8|42371.1|42351.1|42363.8|42343.8|4
1724312710000|2024-08-22 07:45:10|42363.6|42343.6|42363.6|42343.6|42363.6|42343.6|42363.6|42343.6|0
1724312720000|2024-08-22 07:45:20|||||||||1
1724312730000|2024-08-22 07:45:30|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|0
1724312740000|2024-08-22 07:45:40|42363.6|42343.6|42364|42344|42364|42344|42363.6|42343.6|0
1724312750000|2024-08-22 07:45:50|42363.6|42343.6|42368.6|42348.6|42368.6|42348.6|42363.6|42343.6|2
1724312760000|2024-08-22 07:46:00|42371.1|42351.1|42371.3|42351.3|42375.9|42355.9|42368.4|42348.4|5
1724312770000|2024-08-22 07:46:10|42371.1|42351.1|42371.3|42351.3|42371.3|42351.3|42371.1|42351.1|0
1724312780000|2024-08-22 07:46:20|42373.6|42353.6|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|0
1724312790000|2024-08-22 07:46:30|42373.8|42353.8|42373.8|42353.8|42376.3|42356.3|42373.8|42353.8|4
1724312800000|2024-08-22 07:46:40|42374|42354|42371.5|42351.5|42374|42354|42371.5|42351.5|0
1724312810000|2024-08-22 07:46:50|||||||||1
1724312820000|2024-08-22 07:47:00|42369.2|42349.2|42369|42349|42369.2|42349.2|42364.2|42344.2|5
1724312830000|2024-08-22 07:47:10|42371.3|42351.3|42379|42359|42379|42359|42371.3|42351.3|3
1724312840000|2024-08-22 07:47:20|42379.2|42359.2|42394.2|42374.2|42394.2|42374.2|42379|42359|5
1724312850000|2024-08-22 07:47:30|42396.5|42376.5|42406.3|42386.3|42406.3|42386.3|42394.2|42374.2|5
1724312860000|2024-08-22 07:47:40|42406.5|42386.5|42411.3|42391.3|42411.3|42391.3|42404.2|42384.2|1
1724312870000|2024-08-22 07:47:50|42413.8|42393.8|42418.8|42398.8|42418.8|42398.8|42413.8|42393.8|2
1724312880000|2024-08-22 07:48:00|42416.5|42396.5|42416.5|42396.5|42418.8|42398.8|42416.5|42396.5|1
1724312890000|2024-08-22 07:48:10|42418.8|42398.8|42421.3|42401.3|42421.3|42401.3|42416.3|42396.3|4
1724312900000|2024-08-22 07:48:20|42419|42399|42421.3|42401.3|42421.3|42401.3|42416.5|42396.5|9
1724312910000|2024-08-22 07:48:30|42421.5|42401.5|42426.5|42406.5|42426.5|42406.5|42421.5|42401.5|6
1724312920000|2024-08-22 07:48:40|42421.5|42401.5|42421.5|42401.5|42426.3|42406.3|42421.5|42401.5|6
1724312930000|2024-08-22 07:48:50|42421.3|42401.3|42424|42404|42424|42404|42419|42399|3
1724312940000|2024-08-22 07:49:00|42429|42409|42429|42409|42436.1|42416.1|42429|42409|13
1724312950000|2024-08-22 07:49:10|42431.3|42411.3|42433.8|42413.8|42433.8|42413.8|42428.8|42408.8|6
1724312960000|2024-08-22 07:49:20|42436.2|42416.2|42453.7|42433.7|42453.7|42433.7|42436.2|42416.2|5
1724312970000|2024-08-22 07:49:30|42453.8|42433.8|42448.8|42428.8|42458.8|42438.8|42448.8|42428.8|13
1724312980000|2024-08-22 07:49:40|42448.7|42428.7|42439.2|42419.2|42448.7|42428.7|42439.2|42419.2|7
1724312990000|2024-08-22 07:49:50|42441.5|42421.5|42441.5|42421.5|42444|42424|42439.2|42419.2|1
1724313000000|2024-08-22 07:50:00|42441.7|42421.7|42444|42424|42444|42424|42439|42419|8
1724313010000|2024-08-22 07:50:10|42446.4|42426.4|42449|42429|42451.5|42431.5|42446.4|42426.4|11
1724313020000|2024-08-22 07:50:20|42451.5|42431.5|42441.9|42421.9|42451.5|42431.5|42441.9|42421.9|6
1724313030000|2024-08-22 07:50:30|42444.2|42424.2|42444|42424|42446.5|42426.5|42444|42424|1
1724313040000|2024-08-22 07:50:40|42444.2|42424.2|42441.5|42421.5|42446.5|42426.5|42441.5|42421.5|3
1724313050000|2024-08-22 07:50:50|42444|42424|42446.7|42426.7|42446.9|42426.9|42444|42424|2
1724313060000|2024-08-22 07:51:00|42449.1|42429.1|42451.7|42431.7|42454.1|42434.1|42449.1|42429.1|5
1724313070000|2024-08-22 07:51:10|42454.1|42434.1|42471.7|42451.7|42474.2|42454.2|42454.1|42434.1|12
1724313080000|2024-08-22 07:51:20|42474.1|42454.1|42456.6|42436.6|42474.2|42454.2|42456.6|42436.6|9
1724313090000|2024-08-22 07:51:30|42456.4|42436.4|42454.1|42434.1|42456.4|42436.4|42449.1|42429.1|5
1724313100000|2024-08-22 07:51:40|42456.4|42436.4|42456.6|42436.6|42459.1|42439.1|42456.4|42436.4|2
1724313110000|2024-08-22 07:51:50|42456.4|42436.4|42453.9|42433.9|42456.4|42436.4|42453.9|42433.9|5
1724313120000|2024-08-22 07:52:00|42453.7|42433.7|42456|42436|42456|42436|42453.5|42433.5|3
1724313130000|2024-08-22 07:52:10|42458.5|42438.5|42468.5|42448.5|42468.5|42448.5|42458.5|42438.5|14
1724313140000|2024-08-22 07:52:20|||||||||1
1724313150000|2024-08-22 07:52:30|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|5
1724313160000|2024-08-22 07:52:40|42463.5|42443.5|42453.7|42433.7|42463.5|42443.5|42453.7|42433.7|7
1724313170000|2024-08-22 07:52:50|42453.5|42433.5|42452.9|42432.9|42453.5|42433.5|42452.9|42432.9|2
1724313180000|2024-08-22 07:53:00|42453.1|42433.1|42450.8|42430.8|42455.6|42435.6|42450.8|42430.8|5
1724313190000|2024-08-22 07:53:10|42453.3|42433.3|42458.3|42438.3|42458.3|42438.3|42453.3|42433.3|1
1724313200000|2024-08-22 07:53:20|||||||||2
1724313210000|2024-08-22 07:53:30|42460.6|42440.6|42460.6|42440.6|42463.1|42443.1|42460.6|42440.6|3
1724313220000|2024-08-22 07:53:40|42458.3|42438.3|42457.9|42437.9|42460.6|42440.6|42453.3|42433.3|8
1724313230000|2024-08-22 07:53:50|42458.1|42438.1|42460.8|42440.8|42460.8|42440.8|42455.8|42435.8|1
1724313240000|2024-08-22 07:54:00|42458.5|42438.5|42460.8|42440.8|42460.8|42440.8|42458.3|42438.3|1
1724313250000|2024-08-22 07:54:10|42463.1|42443.1|42460.6|42440.6|42463.1|42443.1|42458.3|42438.3|4
1724313260000|2024-08-22 07:54:20|42463.1|42443.1|42448.3|42428.3|42463.1|42443.1|42448.3|42428.3|15
1724313270000|2024-08-22 07:54:30|42446|42426|42438.5|42418.5|42446|42426|42438.3|42418.3|4
1724313280000|2024-08-22 07:54:40|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|42435.8|42415.8|3
1724313290000|2024-08-22 07:54:50|42438.5|42418.5|42450.6|42430.6|42450.6|42430.6|42438.1|42418.1|3
1724313300000|2024-08-22 07:55:00|42448.3|42428.3|42438.3|42418.3|42450.8|42430.8|42433.3|42413.3|3
1724313310000|2024-08-22 07:55:10|42436|42416|42433.3|42413.3|42436|42416|42433.3|42413.3|4
1724313320000|2024-08-22 07:55:20|42428.7|42408.7|42418.7|42398.7|42428.7|42408.7|42418.7|42398.7|6
1724313330000|2024-08-22 07:55:30|42418.5|42398.5|42418.7|42398.7|42418.7|42398.7|42418.5|42398.5|5
1724313340000|2024-08-22 07:55:40|42418.9|42398.9|42421|42401|42421.2|42401.2|42418.9|42398.9|2
1724313350000|2024-08-22 07:55:50|42418.7|42398.7|42413.9|42393.9|42418.7|42398.7|42413.9|42393.9|0
1724313360000|2024-08-22 07:56:00|42418.5|42398.5|42416|42396|42418.5|42398.5|42416|42396|3
1724313370000|2024-08-22 07:56:10|42418.5|42398.5|42413.7|42393.7|42418.5|42398.5|42413.7|42393.7|4
1724313380000|2024-08-22 07:56:20|42416|42396|42416|42396|42418.7|42398.7|42413.7|42393.7|11
1724313390000|2024-08-22 07:56:30|42413.7|42393.7|42411.2|42391.2|42413.7|42393.7|42411.2|42391.2|1
1724313400000|2024-08-22 07:56:40|42408.9|42388.9|42406.4|42386.4|42411.2|42391.2|42406.4|42386.4|3
1724313410000|2024-08-22 07:56:50|42408.7|42388.7|42398.7|42378.7|42408.7|42388.7|42398.7|42378.7|21
1724313420000|2024-08-22 07:57:00|42396.2|42376.2|42398.3|42378.3|42398.3|42378.3|42396|42376|1
1724313430000|2024-08-22 07:57:10|42395.8|42375.8|42383.5|42363.5|42395.8|42375.8|42381.2|42361.2|27
1724313440000|2024-08-22 07:57:20|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.3|42363.3|5
1724313450000|2024-08-22 07:57:30|42386|42366|42383.3|42363.3|42388.5|42368.5|42383.3|42363.3|8
1724313460000|2024-08-22 07:57:40|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42383.3|42363.3|0
1724313470000|2024-08-22 07:57:50|||||||||2
1724313480000|2024-08-22 07:58:00|42385.8|42365.8|42388.3|42368.3|42388.3|42368.3|42385.8|42365.8|2
1724313490000|2024-08-22 07:58:10|42387.9|42367.9|42378.7|42358.7|42387.9|42367.9|42378.7|42358.7|6
1724313500000|2024-08-22 07:58:20|42381|42361|42380.8|42360.8|42381|42361|42378.3|42358.3|0
1724313510000|2024-08-22 07:58:30|42381|42361|42388.3|42368.3|42388.3|42368.3|42381|42361|3
1724313520000|2024-08-22 07:58:40|42388.1|42368.1|42395.6|42375.6|42395.6|42375.6|42388.1|42368.1|3
1724313530000|2024-08-22 07:58:50|42398.3|42378.3|42386.2|42366.2|42398.3|42378.3|42386.2|42366.2|2
1724313540000|2024-08-22 07:59:00|42386|42366|42378.1|42358.1|42386|42366|42378.1|42358.1|16
1724313550000|2024-08-22 07:59:10|42373.1|42353.1|42368.5|42348.5|42373.3|42353.3|42368.5|42348.5|11
1724313560000|2024-08-22 07:59:20|42366.2|42346.2|42366|42346|42366.2|42346.2|42366|42346|2
1724313570000|2024-08-22 07:59:30|42366.2|42346.2|42370.6|42350.6|42370.6|42350.6|42366.2|42346.2|8
1724313580000|2024-08-22 07:59:40|42368.3|42348.3|42373.1|42353.1|42373.1|42353.1|42368.3|42348.3|2
1724313590000|2024-08-22 07:59:50|42370.8|42350.8|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|1
1724313600000|2024-08-22 08:00:00|42370.8|42350.8|42381|42361|42381|42361|42370.8|42350.8|9
1724313610000|2024-08-22 08:00:10|42378.3|42358.3|42320.8|42300.8|42378.3|42358.3|42293.1|42273.1|137
1724313620000|2024-08-22 08:00:20|42321|42301|42343.3|42323.3|42345.6|42325.6|42321|42301|51
1724313630000|2024-08-22 08:00:30|42345.6|42325.6|42353.5|42333.5|42353.5|42333.5|42341|42321|26
1724313640000|2024-08-22 08:00:40|42358.1|42338.1|42373.3|42353.3|42373.3|42353.3|42358.1|42338.1|13
1724313650000|2024-08-22 08:00:50|42371|42351|42386|42366|42386|42366|42371|42351|25
1724313660000|2024-08-22 08:01:00|42388.3|42368.3|42415.6|42395.6|42435.6|42415.6|42386|42366|24
1724313670000|2024-08-22 08:01:10|42420.4|42400.4|42405.2|42385.2|42420.6|42400.6|42405.2|42385.2|10
1724313680000|2024-08-22 08:01:20|42400.6|42380.6|42393.3|42373.3|42400.6|42380.6|42390.6|42370.6|8
1724313690000|2024-08-22 08:01:30|42390.8|42370.8|42415.6|42395.6|42415.6|42395.6|42386|42366|10
1724313700000|2024-08-22 08:01:40|42415.4|42395.4|42408.3|42388.3|42415.4|42395.4|42408.3|42388.3|9
1724313710000|2024-08-22 08:01:50|42408.1|42388.1|42393.3|42373.3|42408.1|42388.1|42393.3|42373.3|4
1724313720000|2024-08-22 08:02:00|42391|42371|42376|42356|42391|42371|42375.8|42355.8|3
1724313730000|2024-08-22 08:02:10|42378.3|42358.3|42350.6|42330.6|42378.3|42358.3|42350.6|42330.6|7
1724313740000|2024-08-22 08:02:20|42353.1|42333.1|42338.5|42318.5|42353.3|42333.3|42338.5|42318.5|4
1724313750000|2024-08-22 08:02:30|42341|42321|42345.6|42325.6|42345.8|42325.8|42341|42321|9
1724313760000|2024-08-22 08:02:40|42343.3|42323.3|42355.2|42335.2|42355.8|42335.8|42340.4|42320.4|7
1724313770000|2024-08-22 08:02:50|42350.6|42330.6|42353.1|42333.1|42353.3|42333.3|42350.6|42330.6|2
1724313780000|2024-08-22 08:03:00|42355.6|42335.6|42350.6|42330.6|42360.6|42340.6|42347.9|42327.9|5
1724313790000|2024-08-22 08:03:10|42360.2|42340.2|42377.5|42357.5|42382.1|42362.1|42360.2|42340.2|3
1724313800000|2024-08-22 08:03:20|42375.2|42355.2|42362.9|42342.9|42375.2|42355.2|42360.2|42340.2|2
1724313810000|2024-08-22 08:03:30|42363.1|42343.1|42357.9|42337.9|42365.2|42345.2|42357.9|42337.9|0
1724313820000|2024-08-22 08:03:40|42360.6|42340.6|42378.1|42358.1|42378.1|42358.1|42360.4|42340.4|6
1724313830000|2024-08-22 08:03:50|42380.4|42360.4|42382.7|42362.7|42382.9|42362.9|42380.4|42360.4|0
1724313840000|2024-08-22 08:04:00|42380.4|42360.4|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|0
1724313850000|2024-08-22 08:04:10|42373.1|42353.1|42423.1|42403.1|42423.1|42403.1|42373.1|42353.1|10
1724313860000|2024-08-22 08:04:20|42425.6|42405.6|42428.1|42408.1|42428.1|42408.1|42420.6|42400.6|9
1724313870000|2024-08-22 08:04:30|42425.6|42405.6|42420.6|42400.6|42425.6|42405.6|42420.6|42400.6|3
1724313880000|2024-08-22 08:04:40|42416|42396|42381|42361|42416|42396|42381|42361|96
1724313890000|2024-08-22 08:04:50|42375.8|42355.8|42386|42366|42391|42371|42371|42351|79
1724313900000|2024-08-22 08:05:00|42388.7|42368.7|42393.3|42373.3|42396|42376|42388.7|42368.7|2
1724313910000|2024-08-22 08:05:10|42393.5|42373.5|42398.5|42378.5|42401.2|42381.2|42393.5|42373.5|6
1724313920000|2024-08-22 08:05:20|42396.2|42376.2|42401|42381|42401.2|42381.2|42393.5|42373.5|5
1724313930000|2024-08-22 08:05:30|42400.8|42380.8|42393.5|42373.5|42400.8|42380.8|42393.3|42373.3|2
1724313940000|2024-08-22 08:05:40|42396|42376|42393.5|42373.5|42396|42376|42386.2|42366.2|4
1724313950000|2024-08-22 08:05:50|42395.8|42375.8|42395.6|42375.6|42403.5|42383.5|42395.6|42375.6|30
1724313960000|2024-08-22 08:06:00|42397.9|42377.9|42358.5|42338.5|42397.9|42377.9|42358.5|42338.5|11
1724313970000|2024-08-22 08:06:10|42358.3|42338.3|42355.8|42335.8|42360.6|42340.6|42355.8|42335.8|0
1724313980000|2024-08-22 08:06:20|42353.5|42333.5|42328.5|42308.5|42353.5|42333.5|42328.3|42308.3|30
1724313990000|2024-08-22 08:06:30|42330.8|42310.8|42330.6|42310.6|42330.8|42310.8|42323.3|42303.3|14
1724314000000|2024-08-22 08:06:40|42325.4|42305.4|42323.1|42303.1|42325.4|42305.4|42320.6|42300.6|28
1724314010000|2024-08-22 08:06:50|42323.3|42303.3|42342.7|42322.7|42345.1|42325.1|42323.3|42303.3|5
1724314020000|2024-08-22 08:07:00|42340.4|42320.4|42335.4|42315.4|42345.2|42325.2|42335.4|42315.4|5
1724314030000|2024-08-22 08:07:10|42332.9|42312.9|42330.4|42310.4|42335.2|42315.2|42330.4|42310.4|1
1724314040000|2024-08-22 08:07:20|42330.2|42310.2|42330.3|42310.3|42330.3|42310.3|42325.2|42305.2|6
1724314050000|2024-08-22 08:07:30|42327.9|42307.9|42345.3|42325.3|42345.3|42325.3|42327.8|42307.8|4
1724314060000|2024-08-22 08:07:40|42347.6|42327.6|42362.8|42342.8|42365.1|42345.1|42347.6|42327.6|4
1724314070000|2024-08-22 08:07:50|42360.3|42340.3|42357.8|42337.8|42360.3|42340.3|42357.8|42337.8|3
1724314080000|2024-08-22 08:08:00|42352.8|42332.8|42345.1|42325.1|42352.8|42332.8|42345.1|42325.1|3
1724314090000|2024-08-22 08:08:10|42345.3|42325.3|42337.8|42317.8|42345.3|42325.3|42337.8|42317.8|3
1724314100000|2024-08-22 08:08:20|42337.6|42317.6|42335.3|42315.3|42337.8|42317.8|42335.3|42315.3|0
1724314110000|2024-08-22 08:08:30|42337.6|42317.6|42337.8|42317.8|42342.8|42322.8|42337.6|42317.6|4
1724314120000|2024-08-22 08:08:40|42337.6|42317.6|42325.5|42305.5|42337.6|42317.6|42325.5|42305.5|3
1724314130000|2024-08-22 08:08:50|42322.8|42302.8|42305.3|42285.3|42323|42303|42305.3|42285.3|26
1724314140000|2024-08-22 08:09:00|42303|42283|42292.8|42272.8|42303|42283|42292.8|42272.8|16
1724314150000|2024-08-22 08:09:10|42295.1|42275.1|42280.3|42260.3|42295.1|42275.1|42280.3|42260.3|14
1724314160000|2024-08-22 08:09:20|42282.8|42262.8|42297.6|42277.6|42297.6|42277.6|42280.3|42260.3|2
1724314170000|2024-08-22 08:09:30|42298|42278|42290.1|42270.1|42298.2|42278.2|42287.8|42267.8|5
1724314180000|2024-08-22 08:09:40|42285.5|42265.5|42290.3|42270.3|42290.3|42270.3|42285.5|42265.5|5
1724314190000|2024-08-22 08:09:50|42292.6|42272.6|42287.8|42267.8|42295.5|42275.5|42287.8|42267.8|7
1724314200000|2024-08-22 08:10:00|42285.1|42265.1|42284.9|42264.9|42285.1|42265.1|42280.3|42260.3|5
1724314210000|2024-08-22 08:10:10|42287.2|42267.2|42307.8|42287.8|42307.8|42287.8|42287.2|42267.2|3
1724314220000|2024-08-22 08:10:20|42305.3|42285.3|42302.6|42282.6|42305.3|42285.3|42298|42278|7
1724314230000|2024-08-22 08:10:30|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42302.8|42282.8|1
1724314240000|2024-08-22 08:10:40|42302.8|42282.8|42305.1|42285.1|42305.1|42285.1|42295.3|42275.3|6
1724314250000|2024-08-22 08:10:50|42305.3|42285.3|42307.6|42287.6|42307.6|42287.6|42305.3|42285.3|1
1724314260000|2024-08-22 08:11:00|42307.8|42287.8|42297.6|42277.6|42307.8|42287.8|42297.6|42277.6|5
1724314270000|2024-08-22 08:11:10|42300.3|42280.3|42310.5|42290.5|42310.5|42290.5|42300.3|42280.3|4
1724314280000|2024-08-22 08:11:20|42308.2|42288.2|42305.7|42285.7|42310.3|42290.3|42305.3|42285.3|2
1724314290000|2024-08-22 08:11:30|42305.5|42285.5|42300.3|42280.3|42305.5|42285.5|42300.3|42280.3|0
1724314300000|2024-08-22 08:11:40|42298|42278|42305.5|42285.5|42305.5|42285.5|42298|42278|2
1724314310000|2024-08-22 08:11:50|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|42305.7|42285.7|1
1724314320000|2024-08-22 08:12:00|42305.5|42285.5|42305.7|42285.7|42305.7|42285.7|42305.5|42285.5|1
1724314330000|2024-08-22 08:12:10|42308|42288|42305.7|42285.7|42308|42288|42305.7|42285.7|1
1724314340000|2024-08-22 08:12:20|42308|42288|42300.5|42280.5|42308|42288|42300.5|42280.5|3
1724314350000|2024-08-22 08:12:30|42298.2|42278.2|42307.8|42287.8|42307.8|42287.8|42298.2|42278.2|2
1724314360000|2024-08-22 08:12:40|42312.6|42292.6|42303|42283|42312.6|42292.6|42302.6|42282.6|5
1724314370000|2024-08-22 08:12:50|42305.3|42285.3|42300.3|42280.3|42305.7|42285.7|42300.3|42280.3|5
1724314380000|2024-08-22 08:13:00|42295.7|42275.7|42293.2|42273.2|42295.7|42275.7|42290.9|42270.9|2
1724314390000|2024-08-22 08:13:10|42290.9|42270.9|42302.8|42282.8|42302.8|42282.8|42290.9|42270.9|1
1724314400000|2024-08-22 08:13:20|42300.3|42280.3|42298|42278|42300.3|42280.3|42298|42278|0
1724314410000|2024-08-22 08:13:30|42298.2|42278.2|42303|42283|42305.5|42285.5|42298.2|42278.2|4
1724314420000|2024-08-22 08:13:40|||||||||2
1724314430000|2024-08-22 08:13:50|42300.7|42280.7|42298|42278|42300.7|42280.7|42298|42278|0
1724314440000|2024-08-22 08:14:00|42298.2|42278.2|42298|42278|42298.2|42278.2|42293.2|42273.2|15
1724314450000|2024-08-22 08:14:10|42302.6|42282.6|42302.6|42282.6|42304.9|42284.9|42302.6|42282.6|1
1724314460000|2024-08-22 08:14:20|42302.8|42282.8|42305.7|42285.7|42310.3|42290.3|42302.8|42282.8|5
1724314470000|2024-08-22 08:14:30|42308|42288|42298|42278|42308.2|42288.2|42298|42278|3
1724314480000|2024-08-22 08:14:40|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|42295.7|42275.7|0
1724314490000|2024-08-22 08:14:50|42295.5|42275.5|42298|42278|42300.3|42280.3|42295.5|42275.5|3
1724314500000|2024-08-22 08:15:00|42295.7|42275.7|42295.3|42275.3|42295.7|42275.7|42293.4|42273.4|0
1724314510000|2024-08-22 08:15:10|42298|42278|42298|42278|42300.3|42280.3|42295.7|42275.7|1
1724314520000|2024-08-22 08:15:20|42295.7|42275.7|42293|42273|42295.7|42275.7|42293|42273|2
1724314530000|2024-08-22 08:15:30|42295.3|42275.3|42282.8|42262.8|42295.3|42275.3|42282.8|42262.8|4
1724314540000|2024-08-22 08:15:40|42282.6|42262.6|42285.1|42265.1|42285.1|42265.1|42282.6|42262.6|1
1724314550000|2024-08-22 08:15:50|42285.3|42265.3|42285.3|42265.3|42287.8|42267.8|42285.3|42265.3|5
1724314560000|2024-08-22 08:16:00|42285.5|42265.5|42255.9|42235.9|42285.7|42265.7|42255.7|42235.7|8
1724314570000|2024-08-22 08:16:10|42258.2|42238.2|42268|42248|42268|42248|42258.2|42238.2|5
1724314580000|2024-08-22 08:16:20|42268.2|42248.2|42262.6|42242.6|42268.2|42248.2|42255.7|42235.7|4
1724314590000|2024-08-22 08:16:30|42262.8|42242.8|42260.5|42240.5|42263|42243|42258|42238|6
1724314600000|2024-08-22 08:16:40|42262.8|42242.8|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|4
1724314610000|2024-08-22 08:16:50|42260.5|42240.5|42270.3|42250.3|42270.3|42250.3|42260.5|42240.5|5
1724314620000|2024-08-22 08:17:00|42272.6|42252.6|42278.2|42258.2|42278.2|42258.2|42272.6|42252.6|2
1724314630000|2024-08-22 08:17:10|42278|42258|42278.4|42258.4|42278.4|42258.4|42278|42258|1
1724314640000|2024-08-22 08:17:20|42280.7|42260.7|42283|42263|42283|42263|42280.7|42260.7|0
1724314650000|2024-08-22 08:17:30|42280.7|42260.7|42283|42263|42283|42263|42278|42258|2
1724314660000|2024-08-22 08:17:40|42280.3|42260.3|42273|42253|42280.7|42260.7|42273|42253|3
1724314670000|2024-08-22 08:17:50|42272.8|42252.8|42273|42253|42273.2|42253.2|42270.5|42250.5|0
1724314680000|2024-08-22 08:18:00|42270.7|42250.7|42268|42248|42270.7|42250.7|42267.8|42247.8|1
1724314690000|2024-08-22 08:18:10|42265.7|42245.7|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|3
1724314700000|2024-08-22 08:18:20|42272.8|42252.8|42275.7|42255.7|42275.7|42255.7|42272.8|42252.8|2
1724314710000|2024-08-22 08:18:30|42280.7|42260.7|42283.2|42263.2|42283.2|42263.2|42280.7|42260.7|5
1724314720000|2024-08-22 08:18:40|42283.4|42263.4|42285.7|42265.7|42288.2|42268.2|42283.4|42263.4|5
1724314730000|2024-08-22 08:18:50|42283|42263|42275.5|42255.5|42283.2|42263.2|42273.2|42253.2|9
1724314740000|2024-08-22 08:19:00|42273.2|42253.2|42275.5|42255.5|42275.5|42255.5|42273.2|42253.2|0
1724314750000|2024-08-22 08:19:10|42273.2|42253.2|42255.7|42235.7|42273.2|42253.2|42255.7|42235.7|4
1724314760000|2024-08-22 08:19:20|42253.4|42233.4|42245.7|42225.7|42253.4|42233.4|42243.2|42223.2|4
1724314770000|2024-08-22 08:19:30|42248|42228|42248.2|42228.2|42248.2|42228.2|42248|42228|0
1724314780000|2024-08-22 08:19:40|42250.5|42230.5|42253|42233|42253.2|42233.2|42248.2|42228.2|4
1724314790000|2024-08-22 08:19:50|42250.7|42230.7|42253.2|42233.2|42253.2|42233.2|42248.2|42228.2|7
1724314800000|2024-08-22 08:20:00|42253.4|42233.4|42260.7|42240.7|42260.7|42240.7|42253.2|42233.2|6
1724314810000|2024-08-22 08:20:10|42260.5|42240.5|42260.7|42240.7|42263.2|42243.2|42258.2|42238.2|1
1724314820000|2024-08-22 08:20:20|42260.5|42240.5|42258.2|42238.2|42260.5|42240.5|42255.7|42235.7|3
1724314830000|2024-08-22 08:20:30|42262.8|42242.8|42273|42253|42273|42253|42262.8|42242.8|7
1724314840000|2024-08-22 08:20:40|42275.3|42255.3|42275.5|42255.5|42275.5|42255.5|42273|42253|0
1724314850000|2024-08-22 08:20:50|42275.7|42255.7|42278.2|42258.2|42280.5|42260.5|42275.7|42255.7|4
1724314860000|2024-08-22 08:21:00|42280.7|42260.7|42288|42268|42288|42268|42278.2|42258.2|2
1724314870000|2024-08-22 08:21:10|42283|42263|42275.5|42255.5|42283|42263|42275.5|42255.5|8
1724314880000|2024-08-22 08:21:20|42278.2|42258.2|42276.1|42256.1|42281.1|42261.1|42276.1|42256.1|19
1724314890000|2024-08-22 08:21:30|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|1
1724314900000|2024-08-22 08:21:40|42273.4|42253.4|42288.6|42268.6|42290.9|42270.9|42273.4|42253.4|7
1724314910000|2024-08-22 08:21:50|42290.9|42270.9|42295.9|42275.9|42295.9|42275.9|42288.4|42268.4|1
1724314920000|2024-08-22 08:22:00|42300.9|42280.9|42300.7|42280.7|42301.1|42281.1|42300.7|42280.7|10
1724314930000|2024-08-22 08:22:10|42298.4|42278.4|42295.7|42275.7|42300.7|42280.7|42295.7|42275.7|6
1724314940000|2024-08-22 08:22:20|42293.2|42273.2|42288.2|42268.2|42293.2|42273.2|42288|42268|7
1724314950000|2024-08-22 08:22:30|42292.8|42272.8|42295.7|42275.7|42295.7|42275.7|42292.8|42272.8|1
1724314960000|2024-08-22 08:22:40|42298|42278|42305.3|42285.3|42307.6|42287.6|42298|42278|0
1724314970000|2024-08-22 08:22:50|42307.6|42287.6|42305.3|42285.3|42307.6|42287.6|42305.3|42285.3|0
1724314980000|2024-08-22 08:23:00|42305.5|42285.5|42320.7|42300.7|42320.7|42300.7|42305.5|42285.5|11
1724314990000|2024-08-22 08:23:10|42320.9|42300.9|42320.9|42300.9|42323.2|42303.2|42320.7|42300.7|7
1724315000000|2024-08-22 08:23:20|42323.2|42303.2|42318.4|42298.4|42323.2|42303.2|42318.4|42298.4|1
1724315010000|2024-08-22 08:23:30|42320.7|42300.7|42315.7|42295.7|42320.9|42300.9|42315.7|42295.7|2
1724315020000|2024-08-22 08:23:40|42313.2|42293.2|42310.7|42290.7|42313.2|42293.2|42310.7|42290.7|3
1724315030000|2024-08-22 08:23:50|42308.4|42288.4|42310.7|42290.7|42313.2|42293.2|42308.4|42288.4|1
1724315040000|2024-08-22 08:24:00|42310.9|42290.9|42313.2|42293.2|42313.2|42293.2|42310.9|42290.9|0
1724315050000|2024-08-22 08:24:10|42313.4|42293.4|42320.5|42300.5|42320.5|42300.5|42313.4|42293.4|1
1724315060000|2024-08-22 08:24:20|42318|42298|42320.5|42300.5|42320.5|42300.5|42315.7|42295.7|0
1724315070000|2024-08-22 08:24:30|42320.3|42300.3|42310.5|42290.5|42320.7|42300.7|42310.5|42290.5|3
1724315080000|2024-08-22 08:24:40|42310.3|42290.3|42303|42283|42310.3|42290.3|42300.9|42280.9|2
1724315090000|2024-08-22 08:24:50|42303.2|42283.2|42305.7|42285.7|42305.7|42285.7|42300.7|42280.7|2
1724315100000|2024-08-22 08:25:00|42300.7|42280.7|42300.7|42280.7|42305.7|42285.7|42300.7|42280.7|0
1724315110000|2024-08-22 08:25:10|42303.4|42283.4|42305.7|42285.7|42305.7|42285.7|42303.4|42283.4|0
1724315120000|2024-08-22 08:25:20|||||||||1
1724315130000|2024-08-22 08:25:30|42303.2|42283.2|42308.2|42288.2|42308.2|42288.2|42303.2|42283.2|2
1724315140000|2024-08-22 08:25:40|42312.8|42292.8|42302.6|42282.6|42312.8|42292.8|42302.6|42282.6|4
1724315150000|2024-08-22 08:25:50|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|0
1724315160000|2024-08-22 08:26:00|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|42300.7|42280.7|1
1724315170000|2024-08-22 08:26:10|42300.5|42280.5|42305.3|42285.3|42305.3|42285.3|42295.7|42275.7|2
1724315180000|2024-08-22 08:26:20|42303|42283|42303|42283|42303|42283|42303|42283|1
1724315190000|2024-08-22 08:26:30|42300.7|42280.7|42300.7|42280.7|42303|42283|42300.7|42280.7|0
1724315200000|2024-08-22 08:26:40|42303|42283|42305.5|42285.5|42305.5|42285.5|42300.5|42280.5|1
1724315210000|2024-08-22 08:26:50|42305.3|42285.3|42300.7|42280.7|42305.5|42285.5|42300.5|42280.5|2
1724315220000|2024-08-22 08:27:00|42303|42283|42305.3|42285.3|42305.3|42285.3|42303|42283|0
1724315230000|2024-08-22 08:27:10|42303|42283|42295.7|42275.7|42303|42283|42293.2|42273.2|2
1724315250000|2024-08-22 08:27:30|42293|42273|42293|42273|42293.2|42273.2|42293|42273|0
1724315260000|2024-08-22 08:27:40|42298|42278|42303|42283|42303|42283|42298|42278|1
1724315270000|2024-08-22 08:27:50|42298|42278|42300.3|42280.3|42300.3|42280.3|42295.7|42275.7|0
1724315280000|2024-08-22 08:28:00|42298|42278|42300.3|42280.3|42300.3|42280.3|42295.7|42275.7|2
1724315290000|2024-08-22 08:28:10|42295.7|42275.7|42290.7|42270.7|42295.7|42275.7|42288.2|42268.2|3
1724315300000|2024-08-22 08:28:20|42288.2|42268.2|42290.5|42270.5|42290.5|42270.5|42288.2|42268.2|0
1724315310000|2024-08-22 08:28:30|42288.2|42268.2|42278.4|42258.4|42290.7|42270.7|42278.4|42258.4|3
1724315320000|2024-08-22 08:28:40|42275.9|42255.9|42278|42258|42278|42258|42273|42253|5
1724315330000|2024-08-22 08:28:50|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.5|42255.5|0
1724315340000|2024-08-22 08:29:00|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42273|42253|0
1724315350000|2024-08-22 08:29:10|42275.5|42255.5|42278|42258|42278|42258|42273|42253|2
1724315360000|2024-08-22 08:29:20|42275.7|42255.7|42275.5|42255.5|42275.7|42255.7|42275.5|42255.5|0
1724315370000|2024-08-22 08:29:30|42275.7|42255.7|42275.5|42255.5|42278|42258|42275.5|42255.5|2
1724315380000|2024-08-22 08:29:40|42275.7|42255.7|42278|42258|42278|42258|42273|42253|3
1724315390000|2024-08-22 08:29:50|42275.7|42255.7|42273.2|42253.2|42275.7|42255.7|42270.4|42250.4|8
1724315400000|2024-08-22 08:30:00|42278.2|42258.2|42278|42258|42285.5|42265.5|42278|42258|5
1724315410000|2024-08-22 08:30:10|42277.9|42257.9|42288|42268|42288|42268|42277.9|42257.9|2
1724315420000|2024-08-22 08:30:20|42288.2|42268.2|42285.2|42265.2|42288.2|42268.2|42285.2|42265.2|4
1724315430000|2024-08-22 08:30:30|42285.4|42265.4|42285.7|42265.7|42288|42268|42283|42263|7
1724315440000|2024-08-22 08:30:40|42285.4|42265.4|42283|42263|42285.4|42265.4|42283|42263|1
1724315450000|2024-08-22 08:30:50|42278|42258|42272.9|42252.9|42278|42258|42272.9|42252.9|0
1724315460000|2024-08-22 08:31:00|42270.4|42250.4|42265.4|42245.4|42270.4|42250.4|42265.4|42245.4|2
1724315470000|2024-08-22 08:31:10|42265.2|42245.2|42265.4|42245.4|42265.4|42245.4|42260.6|42240.6|6
1724315480000|2024-08-22 08:31:20|42265.6|42245.6|42270.6|42250.6|42270.6|42250.6|42263.1|42243.1|4
1724315490000|2024-08-22 08:31:30|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|0
1724315500000|2024-08-22 08:31:40|42273.2|42253.2|42278.1|42258.1|42278.1|42258.1|42273.2|42253.2|0
1724315510000|2024-08-22 08:31:50|42280.7|42260.7|42281.1|42261.1|42281.1|42261.1|42280.7|42260.7|0
1724315520000|2024-08-22 08:32:00|42283.4|42263.4|42288.3|42268.3|42288.3|42268.3|42283.4|42263.4|4
1724315530000|2024-08-22 08:32:10|42288.4|42268.4|42280.8|42260.8|42288.4|42268.4|42280.8|42260.8|1
1724315540000|2024-08-22 08:32:20|42280.4|42260.4|42285.4|42265.4|42287.7|42267.7|42280.4|42260.4|5
1724315550000|2024-08-22 08:32:30|||||||||1
1724315580000|2024-08-22 08:33:00|42287.9|42267.9|42298.1|42278.1|42298.1|42278.1|42285.4|42265.4|10
1724315590000|2024-08-22 08:33:10|42297.7|42277.7|42298.1|42278.1|42298.1|42278.1|42293.1|42273.1|2
1724315600000|2024-08-22 08:33:20|42300.6|42280.6|42295.4|42275.4|42302.9|42282.9|42295.4|42275.4|3
1724315610000|2024-08-22 08:33:30|42295.2|42275.2|42293.1|42273.1|42295.2|42275.2|42290.4|42270.4|0
1724315620000|2024-08-22 08:33:40|42295.6|42275.6|42298.1|42278.1|42298.1|42278.1|42295.6|42275.6|1
1724315630000|2024-08-22 08:33:50|42297.9|42277.9|42298.1|42278.1|42298.1|42278.1|42297.9|42277.9|0
1724315640000|2024-08-22 08:34:00|42297.9|42277.9|42277.9|42257.9|42297.9|42277.9|42277.9|42257.9|7
1724315650000|2024-08-22 08:34:10|42282.9|42262.9|42283.1|42263.1|42283.1|42263.1|42282.9|42262.9|6
1724315660000|2024-08-22 08:34:20|42285.4|42265.4|42287.9|42267.9|42287.9|42267.9|42282.9|42262.9|2
1724315670000|2024-08-22 08:34:30|42285.6|42265.6|42282.9|42262.9|42287.9|42267.9|42280.4|42260.4|7
1724315680000|2024-08-22 08:34:40|42282.7|42262.7|42280.4|42260.4|42282.7|42262.7|42278.1|42258.1|4
1724315690000|2024-08-22 08:34:50|42280.2|42260.2|42275.8|42255.8|42280.2|42260.2|42275.4|42255.4|10
1724315700000|2024-08-22 08:35:00|42278.1|42258.1|42280.4|42260.4|42280.4|42260.4|42278.1|42258.1|1
1724315710000|2024-08-22 08:35:10|42282.9|42262.9|42285.4|42265.4|42285.4|42265.4|42282.7|42262.7|0
1724315720000|2024-08-22 08:35:20|42283.1|42263.1|42273.1|42253.1|42285.4|42265.4|42273.1|42253.1|8
1724315730000|2024-08-22 08:35:30|42270.6|42250.6|42272.9|42252.9|42272.9|42252.9|42270.6|42250.6|0
1724315740000|2024-08-22 08:35:40|42270.6|42250.6|42263.3|42243.3|42273.1|42253.1|42263.3|42243.3|2
1724315750000|2024-08-22 08:35:50|42251.2|42231.2|42248.7|42228.7|42251.2|42231.2|42248.7|42228.7|5
1724315760000|2024-08-22 08:36:00|42250.6|42230.6|42240.4|42220.4|42250.6|42230.6|42240.2|42220.2|18
1724315770000|2024-08-22 08:36:10|42242.7|42222.7|42240.8|42220.8|42245.6|42225.6|42240.8|42220.8|8
1724315780000|2024-08-22 08:36:20|42238.5|42218.5|42236.2|42216.2|42238.5|42218.5|42236.2|42216.2|0
1724315790000|2024-08-22 08:36:30|42233.7|42213.7|42230.8|42210.8|42235.4|42215.4|42228.5|42208.5|10
1724315800000|2024-08-22 08:36:40|42230.4|42210.4|42235.4|42215.4|42235.8|42215.8|42230.4|42210.4|2
1724315810000|2024-08-22 08:36:50|42233.5|42213.5|42233.1|42213.1|42235.8|42215.8|42233.1|42213.1|2
1724315820000|2024-08-22 08:37:00|42230.8|42210.8|42235.4|42215.4|42235.6|42215.6|42230.6|42210.6|2
1724315830000|2024-08-22 08:37:10|42233.1|42213.1|42238.1|42218.1|42238.1|42218.1|42233.1|42213.1|4
1724315840000|2024-08-22 08:37:20|42233.3|42213.3|42235.8|42215.8|42235.8|42215.8|42233.3|42213.3|2
1724315850000|2024-08-22 08:37:30|42238.1|42218.1|42238.1|42218.1|42238.3|42218.3|42238.1|42218.1|0
1724315860000|2024-08-22 08:37:40|42235.8|42215.8|42235.6|42215.6|42235.8|42215.8|42233.3|42213.3|1
1724315870000|2024-08-22 08:37:50|42235.8|42215.8|42233.1|42213.1|42235.8|42215.8|42233.1|42213.1|7
1724315880000|2024-08-22 08:38:00|42233.3|42213.3|42247.9|42227.9|42247.9|42227.9|42233.3|42213.3|4
1724315900000|2024-08-22 08:38:20|42250.6|42230.6|42250.6|42230.6|42255.8|42235.8|42250.6|42230.6|3
1724315920000|2024-08-22 08:38:40|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|1
1724315930000|2024-08-22 08:38:50|42253.1|42233.1|42260.6|42240.6|42260.6|42240.6|42253.1|42233.1|1
1724315940000|2024-08-22 08:39:00|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|1
1724315950000|2024-08-22 08:39:10|42258.1|42238.1|42265.4|42245.4|42265.4|42245.4|42258.1|42238.1|15
1724315960000|2024-08-22 08:39:20|42265.6|42245.6|42275.4|42255.4|42275.4|42255.4|42265.6|42245.6|2
1724315970000|2024-08-22 08:39:30|42277.9|42257.9|42285.4|42265.4|42285.4|42265.4|42277.9|42257.9|1
1724315980000|2024-08-22 08:39:40|42283.1|42263.1|42283.1|42263.1|42283.5|42263.5|42283.1|42263.1|2
1724315990000|2024-08-22 08:39:50|42285.6|42265.6|42285.8|42265.8|42285.8|42265.8|42285.6|42265.6|2
1724316000000|2024-08-22 08:40:00|42283.3|42263.3|42278.1|42258.1|42285.4|42265.4|42278.1|42258.1|1
1724316010000|2024-08-22 08:40:10|42275.6|42255.6|42275.4|42255.4|42278.1|42258.1|42275.4|42255.4|6
1724316020000|2024-08-22 08:40:20|42273.1|42253.1|42275.8|42255.8|42275.8|42255.8|42273.1|42253.1|5
1724316030000|2024-08-22 08:40:30|42278.5|42258.5|42278.1|42258.1|42280.8|42260.8|42278.1|42258.1|0
1724316040000|2024-08-22 08:40:40|42275.8|42255.8|42275.4|42255.4|42275.8|42255.8|42275.4|42255.4|2
1724316050000|2024-08-22 08:40:50|42273.1|42253.1|42273.1|42253.1|42275.6|42255.6|42273.1|42253.1|0
1724316060000|2024-08-22 08:41:00|42275.8|42255.8|42275.6|42255.6|42275.8|42255.8|42275.4|42255.4|0
1724316070000|2024-08-22 08:41:10|42278.1|42258.1|42285.4|42265.4|42285.4|42265.4|42275.8|42255.8|1
1724316080000|2024-08-22 08:41:20|42287.7|42267.7|42285.4|42265.4|42287.7|42267.7|42285.4|42265.4|1
1724316090000|2024-08-22 08:41:30|42287.9|42267.9|42285.4|42265.4|42288.1|42268.1|42285.4|42265.4|0
1724316100000|2024-08-22 08:41:40|42287.7|42267.7|42280.8|42260.8|42288.1|42268.1|42280.6|42260.6|0
1724316110000|2024-08-22 08:41:50|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|1
1724316120000|2024-08-22 08:42:00|42293.1|42273.1|42293.1|42273.1|42293.5|42273.5|42290.6|42270.6|7
1724316130000|2024-08-22 08:42:10|42293.3|42273.3|42298.3|42278.3|42298.3|42278.3|42293.3|42273.3|11
1724316140000|2024-08-22 08:42:20|42298.5|42278.5|42300.4|42280.4|42300.8|42280.8|42298.3|42278.3|5
1724316150000|2024-08-22 08:42:30|42298.1|42278.1|42295.8|42275.8|42298.1|42278.1|42295.6|42275.6|1
1724316160000|2024-08-22 08:42:40|42298.1|42278.1|42298.1|42278.1|42300.8|42280.8|42295.8|42275.8|0
1724316170000|2024-08-22 08:42:50|42295.8|42275.8|42293.3|42273.3|42295.8|42275.8|42293.3|42273.3|2
1724316180000|2024-08-22 08:43:00|42291|42271|42290.8|42270.8|42292.9|42272.9|42290.8|42270.8|1
1724316190000|2024-08-22 08:43:10|42293.1|42273.1|42290.8|42270.8|42293.1|42273.1|42290.6|42270.6|3
1724316200000|2024-08-22 08:43:20|42293.1|42273.1|42285.8|42265.8|42293.1|42273.1|42285.8|42265.8|1
1724316210000|2024-08-22 08:43:30|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42280.6|42260.6|0
1724316220000|2024-08-22 08:43:40|42280.8|42260.8|42263.3|42243.3|42283.1|42263.1|42263.3|42243.3|4
1724316230000|2024-08-22 08:43:50|42258.3|42238.3|42258.3|42238.3|42258.3|42238.3|42255.8|42235.8|2
1724316240000|2024-08-22 08:44:00|42255.8|42235.8|42248.1|42228.1|42255.8|42235.8|42245.8|42225.8|1
1724316250000|2024-08-22 08:44:10|42247.9|42227.9|42245.8|42225.8|42248.1|42228.1|42241|42221|3
1724316260000|2024-08-22 08:44:20|42245.6|42225.6|42250.8|42230.8|42250.8|42230.8|42245.4|42225.4|6
1724316270000|2024-08-22 08:44:30|42250.6|42230.6|42250.8|42230.8|42250.8|42230.8|42250.6|42230.6|10
1724316280000|2024-08-22 08:44:40|42250.4|42230.4|42258.1|42238.1|42258.1|42238.1|42248.1|42228.1|0
1724316290000|2024-08-22 08:44:50|42260.8|42240.8|42260.4|42240.4|42260.8|42240.8|42258.1|42238.1|3
1724316300000|2024-08-22 08:45:00|42258.1|42238.1|42257.9|42237.9|42262.7|42242.7|42257.9|42237.9|3
1724316310000|2024-08-22 08:45:10|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|2
1724316320000|2024-08-22 08:45:20|42268.1|42248.1|42270.4|42250.4|42270.4|42250.4|42268.1|42248.1|5
1724316330000|2024-08-22 08:45:30|42268.1|42248.1|42265.6|42245.6|42270.4|42250.4|42265.6|42245.6|0
1724316340000|2024-08-22 08:45:40|42267.9|42247.9|42267.7|42247.7|42267.9|42247.9|42267.7|42247.7|12
1724316350000|2024-08-22 08:45:50|42265.4|42245.4|42267.7|42247.7|42267.7|42247.7|42265.4|42245.4|1
1724316360000|2024-08-22 08:46:00|42267.9|42247.9|42265.4|42245.4|42267.9|42247.9|42262.3|42242.3|1
1724316370000|2024-08-22 08:46:10|||||||||1
1724316380000|2024-08-22 08:46:20|42263.1|42243.1|42253.1|42233.1|42263.1|42243.1|42252.7|42232.7|2
1724316390000|2024-08-22 08:46:30|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42252.7|42232.7|1
1724316400000|2024-08-22 08:46:40|42257.9|42237.9|42260.2|42240.2|42260.4|42240.4|42257.9|42237.9|1
1724316420000|2024-08-22 08:47:00|42265.2|42245.2|42270.4|42250.4|42270.4|42250.4|42265.2|42245.2|2
1724316430000|2024-08-22 08:47:10|42268.1|42248.1|42265.4|42245.4|42270.4|42250.4|42265.4|42245.4|1
1724316440000|2024-08-22 08:47:20|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|3
1724316450000|2024-08-22 08:47:30|42262.7|42242.7|42265.4|42245.4|42265.4|42245.4|42262.7|42242.7|0
1724316460000|2024-08-22 08:47:40|42265|42245|42262.7|42242.7|42265.2|42245.2|42262.7|42242.7|3
1724316470000|2024-08-22 08:47:50|42263.1|42243.1|42267.9|42247.9|42267.9|42247.9|42263.1|42243.1|1
1724316480000|2024-08-22 08:48:00|42268.1|42248.1|42270.4|42250.4|42270.4|42250.4|42268.1|42248.1|0
1724316490000|2024-08-22 08:48:10|42272.7|42252.7|42270.4|42250.4|42272.7|42252.7|42270|42250|1
1724316500000|2024-08-22 08:48:20|42272.7|42252.7|42270.4|42250.4|42275.2|42255.2|42270.4|42250.4|2
1724316510000|2024-08-22 08:48:30|42270.2|42250.2|42267.9|42247.9|42270.2|42250.2|42267.9|42247.9|1
1724316520000|2024-08-22 08:48:40|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1724316530000|2024-08-22 08:48:50|42267.7|42247.7|42260.2|42240.2|42267.7|42247.7|42260.2|42240.2|3
1724316540000|2024-08-22 08:49:00|42262.5|42242.5|42262.7|42242.7|42262.7|42242.7|42262.5|42242.5|7
1724316550000|2024-08-22 08:49:10|42260.4|42240.4|42262.7|42242.7|42262.7|42242.7|42260.4|42240.4|0
1724316560000|2024-08-22 08:49:20|42265.2|42245.2|42262.7|42242.7|42265.2|42245.2|42262.7|42242.7|6
1724316570000|2024-08-22 08:49:30|42265|42245|42265.4|42245.4|42265.4|42245.4|42262.7|42242.7|0
1724316580000|2024-08-22 08:49:40|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|1
1724316590000|2024-08-22 08:49:50|42265.4|42245.4|42267.7|42247.7|42267.7|42247.7|42265.4|42245.4|2
1724316610000|2024-08-22 08:50:10|42267.6|42247.6|42267.7|42247.7|42267.7|42247.7|42265.1|42245.1|6
1724316630000|2024-08-22 08:50:30|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|0
1724316640000|2024-08-22 08:50:40|42265.2|42245.2|42267.7|42247.7|42267.7|42247.7|42265.2|42245.2|0
1724316650000|2024-08-22 08:50:50|42270.1|42250.1|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|2
1724316660000|2024-08-22 08:51:00|42270.1|42250.1|42252.6|42232.6|42270.3|42250.3|42250.3|42230.3|8
1724316670000|2024-08-22 08:51:10|42250.3|42230.3|42255.3|42235.3|42255.3|42235.3|42250.3|42230.3|1
1724316680000|2024-08-22 08:51:20|42255.4|42235.4|42263.1|42243.1|42263.1|42243.1|42255.4|42235.4|20
1724316690000|2024-08-22 08:51:30|42265.4|42245.4|42263.1|42243.1|42265.4|42245.4|42262.8|42242.8|1
1724316700000|2024-08-22 08:51:40|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|0
1724316710000|2024-08-22 08:51:50|42263.1|42243.1|42265.3|42245.3|42267.9|42247.9|42262.8|42242.8|1
1724316720000|2024-08-22 08:52:00|42262.8|42242.8|42252.8|42232.8|42262.8|42242.8|42252.6|42232.6|3
1724316730000|2024-08-22 08:52:10|42252.6|42232.6|42250.3|42230.3|42252.8|42232.8|42250.3|42230.3|2
1724316740000|2024-08-22 08:52:20|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1724316750000|2024-08-22 08:52:30|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|1
1724316760000|2024-08-22 08:52:40|42258|42238|42258.1|42238.1|42258.1|42238.1|42258|42238|0
1724316770000|2024-08-22 08:52:50|42260.5|42240.5|42270.3|42250.3|42270.5|42250.5|42260.5|42240.5|3
1724316780000|2024-08-22 08:53:00|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|1
1724316790000|2024-08-22 08:53:10|42270.1|42250.1|42270.1|42250.1|42270.5|42250.5|42270.1|42250.1|2
1724316800000|2024-08-22 08:53:20|42270.5|42250.5|42272.8|42252.8|42272.8|42252.8|42270.5|42250.5|2
1724316810000|2024-08-22 08:53:30|||||||||2
1724316820000|2024-08-22 08:53:40|42275.1|42255.1|42277.8|42257.8|42277.8|42257.8|42273|42253|0
1724316830000|2024-08-22 08:53:50|||||||||1
1724316840000|2024-08-22 08:54:00|42273|42253|42278|42258|42278|42258|42273|42253|1
1724316850000|2024-08-22 08:54:10|42275.5|42255.5|42278|42258|42278|42258|42275.5|42255.5|3
1724316860000|2024-08-22 08:54:20|42277.8|42257.8|42267.8|42247.8|42277.8|42257.8|42267.8|42247.8|4
1724316870000|2024-08-22 08:54:30|42265.3|42245.3|42270.3|42250.3|42272.6|42252.6|42265.3|42245.3|1
1724316880000|2024-08-22 08:54:40|42267.8|42247.8|42270.5|42250.5|42270.5|42250.5|42267.8|42247.8|0
1724316890000|2024-08-22 08:54:50|42268|42248|42270.5|42250.5|42270.5|42250.5|42267.8|42247.8|0
1724316910000|2024-08-22 08:55:10|42272.8|42252.8|42267.8|42247.8|42272.8|42252.8|42267.8|42247.8|0
1724316920000|2024-08-22 08:55:20|42268.2|42248.2|42272.8|42252.8|42272.8|42252.8|42268.2|42248.2|1
1724316930000|2024-08-22 08:55:30|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42272.8|42252.8|0
1724316950000|2024-08-22 08:55:50|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|3
1724316960000|2024-08-22 08:56:00|42275.5|42255.5|42270.5|42250.5|42275.5|42255.5|42268.2|42248.2|5
1724316970000|2024-08-22 08:56:10|42268.2|42248.2|42268|42248|42268.2|42248.2|42268|42248|0
1724316980000|2024-08-22 08:56:20|42265.7|42245.7|42265.5|42245.5|42265.7|42245.7|42265.5|42245.5|0
1724316990000|2024-08-22 08:56:30|42263.2|42243.2|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|2
1724317000000|2024-08-22 08:56:40|42265.1|42245.1|42260.5|42240.5|42265.1|42245.1|42260.5|42240.5|1
1724317010000|2024-08-22 08:56:50|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|0
1724317020000|2024-08-22 08:57:00|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|42257.8|42237.8|2
1724317030000|2024-08-22 08:57:10|42255.5|42235.5|42255.5|42235.5|42257.8|42237.8|42255.1|42235.1|3
1724317040000|2024-08-22 08:57:20|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|42255.1|42235.1|1
1724317050000|2024-08-22 08:57:30|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1724317060000|2024-08-22 08:57:40|42250.3|42230.3|42250.5|42230.5|42250.5|42230.5|42247.8|42227.8|8
1724317070000|2024-08-22 08:57:50|42250.7|42230.7|42250.5|42230.5|42252.8|42232.8|42250.5|42230.5|3
1724317080000|2024-08-22 08:58:00|42253|42233|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|1
1724317090000|2024-08-22 08:58:10|||||||||7
1724317100000|2024-08-22 08:58:20|42253|42233|42247.8|42227.8|42253|42233|42247.8|42227.8|1
1724317110000|2024-08-22 08:58:30|42245.5|42225.5|42247.8|42227.8|42248|42228|42245.1|42225.1|2
1724317120000|2024-08-22 08:58:40|42248.2|42228.2|42250.5|42230.5|42250.5|42230.5|42248.2|42228.2|4
1724317130000|2024-08-22 08:58:50|42255.3|42235.3|42250.5|42230.5|42255.3|42235.3|42250.5|42230.5|1
1724317140000|2024-08-22 08:59:00|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|1
1724317150000|2024-08-22 08:59:10|42260.1|42240.1|42260.3|42240.3|42260.3|42240.3|42255.3|42235.3|2
1724317160000|2024-08-22 08:59:20|42258|42238|42257.8|42237.8|42260.1|42240.1|42257.8|42237.8|2
1724317170000|2024-08-22 08:59:30|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|42260.1|42240.1|0
1724317180000|2024-08-22 08:59:40|42257.8|42237.8|42260.5|42240.5|42260.5|42240.5|42257.8|42237.8|3
1724317200000|2024-08-22 09:00:00|42258.2|42238.2|42260.5|42240.5|42260.5|42240.5|42258.2|42238.2|1
1724317210000|2024-08-22 09:00:10|42258|42238|42260.3|42240.3|42260.3|42240.3|42258|42238|2
1724317220000|2024-08-22 09:00:20|42260.5|42240.5|42262.6|42242.6|42265.3|42245.3|42260.5|42240.5|5
1724317230000|2024-08-22 09:00:30|42260.1|42240.1|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|0
1724317240000|2024-08-22 09:00:40|42260.1|42240.1|42255.3|42235.3|42260.1|42240.1|42255.3|42235.3|0
1724317250000|2024-08-22 09:00:50|42255.1|42235.1|42247.8|42227.8|42255.1|42235.1|42247.8|42227.8|3
1724317260000|2024-08-22 09:01:00|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42247.6|42227.6|0
1724317270000|2024-08-22 09:01:10|42252.6|42232.6|42260.1|42240.1|42260.5|42240.5|42252.6|42232.6|6
1724317280000|2024-08-22 09:01:20|42257.8|42237.8|42260.3|42240.3|42260.5|42240.5|42257.8|42237.8|1
1724317290000|2024-08-22 09:01:30|42260.5|42240.5|42262.8|42242.8|42262.8|42242.8|42260.3|42240.3|0
1724317300000|2024-08-22 09:01:40|42263|42243|42257.8|42237.8|42263|42243|42257.8|42237.8|6
1724317310000|2024-08-22 09:01:50|42255.5|42235.5|42247.8|42227.8|42255.5|42235.5|42247.8|42227.8|0
1724317320000|2024-08-22 09:02:00|42247.6|42227.6|42245.1|42225.1|42247.6|42227.6|42245.1|42225.1|3
1724317330000|2024-08-22 09:02:10|42242.8|42222.8|42247.6|42227.6|42247.6|42227.6|42242.8|42222.8|6
1724317340000|2024-08-22 09:02:20|42247.8|42227.8|42250.1|42230.1|42250.1|42230.1|42247.8|42227.8|3
1724317350000|2024-08-22 09:02:30|42249.9|42229.9|42250.3|42230.3|42252.6|42232.6|42249.9|42229.9|24
1724317360000|2024-08-22 09:02:40|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|0
1724317370000|2024-08-22 09:02:50|42242.6|42222.6|42240.1|42220.1|42242.6|42222.6|42237.6|42217.6|4
1724317380000|2024-08-22 09:03:00|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|8
1724317390000|2024-08-22 09:03:10|42247.4|42227.4|42244.9|42224.9|42247.4|42227.4|42244.9|42224.9|1
1724317400000|2024-08-22 09:03:20|42242.6|42222.6|42242.4|42222.4|42242.6|42222.6|42240.1|42220.1|2
1724317410000|2024-08-22 09:03:30|42240.1|42220.1|42222.6|42202.6|42240.1|42220.1|42222.6|42202.6|18
1724317420000|2024-08-22 09:03:40|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|7
1724317430000|2024-08-22 09:03:50|42217.6|42197.6|42215.1|42195.1|42217.8|42197.8|42215.1|42195.1|2
1724317440000|2024-08-22 09:04:00|42212.8|42192.8|42217.4|42197.4|42217.4|42197.4|42212.8|42192.8|1
1724317450000|2024-08-22 09:04:10|42215.1|42195.1|42214.9|42194.9|42217.6|42197.6|42214.9|42194.9|1
1724317460000|2024-08-22 09:04:20|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42212.6|42192.6|1
1724317470000|2024-08-22 09:04:30|42214.9|42194.9|42212.6|42192.6|42217.6|42197.6|42212.6|42192.6|3
1724317480000|2024-08-22 09:04:40|42212.2|42192.2|42207.4|42187.4|42212.2|42192.2|42207.2|42187.2|10
1724317490000|2024-08-22 09:04:50|42207.6|42187.6|42212.2|42192.2|42212.2|42192.2|42207.6|42187.6|3
1724317500000|2024-08-22 09:05:00|42209.9|42189.9|42207.6|42187.6|42210.1|42190.1|42207.4|42187.4|3
1724317510000|2024-08-22 09:05:10|42209.9|42189.9|42207.4|42187.4|42209.9|42189.9|42207.4|42187.4|1
1724317520000|2024-08-22 09:05:20|42210.1|42190.1|42212.6|42192.6|42212.6|42192.6|42210.1|42190.1|3
1724317530000|2024-08-22 09:05:30|42214.9|42194.9|42217.2|42197.2|42217.4|42197.4|42214.9|42194.9|2
1724317540000|2024-08-22 09:05:40|42214.9|42194.9|42224.9|42204.9|42224.9|42204.9|42214.9|42194.9|3
1724317550000|2024-08-22 09:05:50|42227.2|42207.2|42224.7|42204.7|42227.2|42207.2|42224.7|42204.7|4
1724317560000|2024-08-22 09:06:00|42225.1|42205.1|42227.4|42207.4|42227.4|42207.4|42225.1|42205.1|1
1724317570000|2024-08-22 09:06:10|42227.6|42207.6|42237|42217|42237|42217|42227.6|42207.6|6
1724317580000|2024-08-22 09:06:20|42234.7|42214.7|42235.1|42215.1|42235.1|42215.1|42234.7|42214.7|1
1724317590000|2024-08-22 09:06:30|42234.9|42214.9|42239.9|42219.9|42239.9|42219.9|42234.9|42214.9|7
1724317600000|2024-08-22 09:06:40|42237.4|42217.4|42237.6|42217.6|42237.6|42217.6|42237.4|42217.4|0
1724317610000|2024-08-22 09:06:50|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|1
1724317620000|2024-08-22 09:07:00|42235.3|42215.3|42244.9|42224.9|42244.9|42224.9|42235.3|42215.3|3
1724317650000|2024-08-22 09:07:30|42247.4|42227.4|42247.8|42227.8|42247.8|42227.8|42247.4|42227.4|1
1724317660000|2024-08-22 09:07:40|42250.3|42230.3|42247.8|42227.8|42250.3|42230.3|42247.8|42227.8|8
1724317670000|2024-08-22 09:07:50|42245.3|42225.3|42245.3|42225.3|42245.3|42225.3|42245.3|42225.3|0
1724317680000|2024-08-22 09:08:00|42247.6|42227.6|42245.3|42225.3|42247.6|42227.6|42245.3|42225.3|3
1724317690000|2024-08-22 09:08:10|42243|42223|42240.3|42220.3|42243|42223|42240.3|42220.3|3
1724317700000|2024-08-22 09:08:20|42237.6|42217.6|42232.8|42212.8|42237.6|42217.6|42232.8|42212.8|3
1724317710000|2024-08-22 09:08:30|42235.1|42215.1|42234.9|42214.9|42235.1|42215.1|42232.6|42212.6|0
1724317720000|2024-08-22 09:08:40|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|2
1724317730000|2024-08-22 09:08:50|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42237.8|42217.8|0
1724317740000|2024-08-22 09:09:00|42237.8|42217.8|42237.6|42217.6|42237.8|42217.8|42237.6|42217.6|0
1724317750000|2024-08-22 09:09:10|42237.8|42217.8|42237.6|42217.6|42240.1|42220.1|42237.6|42217.6|4
1724317760000|2024-08-22 09:09:20|42235.3|42215.3|42242.4|42222.4|42242.4|42222.4|42235.3|42215.3|3
1724317770000|2024-08-22 09:09:30|42240.1|42220.1|42235.1|42215.1|42240.1|42220.1|42235.1|42215.1|3
1724317780000|2024-08-22 09:09:40|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|0
1724317790000|2024-08-22 09:09:50|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|2
1724317800000|2024-08-22 09:10:00|42238|42218|42235.5|42215.5|42240.3|42220.3|42235.5|42215.5|2
1724317810000|2024-08-22 09:10:10|||||||||1
1724317820000|2024-08-22 09:10:20|42235.3|42215.3|42227.8|42207.8|42235.3|42215.3|42227.8|42207.8|2
1724317830000|2024-08-22 09:10:30|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42225.3|42205.3|0
1724317840000|2024-08-22 09:10:40|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|42225.5|42205.5|0
1724317850000|2024-08-22 09:10:50|42225.3|42205.3|42225.3|42205.3|42227.8|42207.8|42225.3|42205.3|0
1724317860000|2024-08-22 09:11:00|42225.1|42205.1|42227.8|42207.8|42227.8|42207.8|42225.1|42205.1|6
1724317870000|2024-08-22 09:11:10|42225.3|42205.3|42217.5|42197.5|42227.8|42207.8|42217.5|42197.5|7
1724317880000|2024-08-22 09:11:20|42217.6|42197.6|42220|42200|42220|42200|42217.5|42197.5|0
1724317890000|2024-08-22 09:11:30|42222.3|42202.3|42217.6|42197.6|42222.3|42202.3|42217.6|42197.6|1
1724317900000|2024-08-22 09:11:40|42217.5|42197.5|42215|42195|42217.5|42197.5|42215|42195|6
1724317910000|2024-08-22 09:11:50|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|0
1724317920000|2024-08-22 09:12:00|42210|42190|42207.3|42187.3|42210|42190|42207.3|42187.3|3
1724317930000|2024-08-22 09:12:10|42205.2|42185.2|42205|42185|42205.2|42185.2|42205|42185|1
1724317940000|2024-08-22 09:12:20|42204.8|42184.8|42182.8|42162.8|42204.8|42184.8|42177.8|42157.8|26
1724317950000|2024-08-22 09:12:30|42182.7|42162.7|42180.3|42160.3|42182.8|42162.8|42180.3|42160.3|4
1724317960000|2024-08-22 09:12:40|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|3
1724317970000|2024-08-22 09:12:50|42182.7|42162.7|42189.8|42169.8|42192.7|42172.7|42182.7|42162.7|42
1724317980000|2024-08-22 09:13:00|42190|42170|42190|42170|42190|42170|42190|42170|4
1724317990000|2024-08-22 09:13:10|42187.7|42167.7|42189.8|42169.8|42190|42170|42187.5|42167.5|8
1724318000000|2024-08-22 09:13:20|42187.5|42167.5|42195.4|42175.4|42195.4|42175.4|42187.5|42167.5|2
1724318020000|2024-08-22 09:13:40|42200|42180|42200|42180|42200|42180|42200|42180|4
1724318030000|2024-08-22 09:13:50|42200.2|42180.2|42202.5|42182.5|42204.8|42184.8|42200.2|42180.2|1
1724318040000|2024-08-22 09:14:00|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|0
1724318050000|2024-08-22 09:14:10|42205|42185|42205|42185|42205|42185|42205|42185|0
1724318060000|2024-08-22 09:14:20|42202.7|42182.7|42205.2|42185.2|42207.5|42187.5|42202.7|42182.7|6
1724318070000|2024-08-22 09:14:30|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|5
1724318080000|2024-08-22 09:14:40|42197.3|42177.3|42192.3|42172.3|42197.3|42177.3|42192.3|42172.3|2
1724318090000|2024-08-22 09:14:50|42190|42170|42192.7|42172.7|42192.7|42172.7|42187.7|42167.7|11
1724318100000|2024-08-22 09:15:00|42195|42175|42197.7|42177.7|42197.7|42177.7|42195|42175|1
1724318110000|2024-08-22 09:15:10|42202.7|42182.7|42207.5|42187.5|42207.5|42187.5|42202.7|42182.7|5
1724318120000|2024-08-22 09:15:20|42209.8|42189.8|42210.2|42190.2|42210.2|42190.2|42209.8|42189.8|2
1724318130000|2024-08-22 09:15:30|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|0
1724318140000|2024-08-22 09:15:40|42207.1|42187.1|42202.5|42182.5|42207.1|42187.1|42202.5|42182.5|2
1724318150000|2024-08-22 09:15:50|42204.8|42184.8|42210|42190|42212.3|42192.3|42200.2|42180.2|5
1724318160000|2024-08-22 09:16:00|42212.3|42192.3|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|8
1724318170000|2024-08-22 09:16:10|42212.5|42192.5|42212.5|42192.5|42212.5|42192.5|42210.2|42190.2|1
1724318180000|2024-08-22 09:16:20|42212.7|42192.7|42215|42195|42217.3|42197.3|42212.7|42192.7|2
1724318190000|2024-08-22 09:16:30|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|42217.3|42197.3|1
1724318200000|2024-08-22 09:16:40|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|42219.8|42199.8|13
1724318210000|2024-08-22 09:16:50|42217.5|42197.5|42220.2|42200.2|42220.2|42200.2|42217.5|42197.5|0
1724318220000|2024-08-22 09:17:00|||||||||1
1724318230000|2024-08-22 09:17:10|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|0
1724318240000|2024-08-22 09:17:20|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|42222.3|42202.3|2
1724318250000|2024-08-22 09:17:30|42222.5|42202.5|42222.7|42202.7|42225|42205|42222.5|42202.5|0
1724318260000|2024-08-22 09:17:40|42225|42205|42232.5|42212.5|42232.5|42212.5|42225|42205|1
1724318270000|2024-08-22 09:17:50|42237.5|42217.5|42240|42220|42240|42220|42237.5|42217.5|2
1724318280000|2024-08-22 09:18:00|42244.8|42224.8|42244.4|42224.4|42244.8|42224.8|42244.4|42224.4|3
1724318290000|2024-08-22 09:18:10|42244.6|42224.6|42244.8|42224.8|42244.8|42224.8|42244.6|42224.6|2
1724318300000|2024-08-22 09:18:20|42245.2|42225.2|42247.5|42227.5|42250|42230|42245.2|42225.2|5
1724318310000|2024-08-22 09:18:30|42250|42230|42242.7|42222.7|42250|42230|42242.7|42222.7|3
1724318320000|2024-08-22 09:18:40|42242.5|42222.5|42242.5|42222.5|42245.2|42225.2|42240.2|42220.2|2
1724318330000|2024-08-22 09:18:50|42240.2|42220.2|42237.5|42217.5|42240.2|42220.2|42237.5|42217.5|8
1724318340000|2024-08-22 09:19:00|42240|42220|42237.7|42217.7|42242.5|42222.5|42237.7|42217.7|5
1724318350000|2024-08-22 09:19:10|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42239.8|42219.8|0
1724318360000|2024-08-22 09:19:20|42242.5|42222.5|42254.8|42234.8|42254.8|42234.8|42240.2|42220.2|14
1724318370000|2024-08-22 09:19:30|42255|42235|42255|42235|42255|42235|42255|42235|1
1724318380000|2024-08-22 09:19:40|42257.5|42237.5|42257.5|42237.5|42259.8|42239.8|42257.5|42237.5|1
1724318390000|2024-08-22 09:19:50|42259.8|42239.8|42259.8|42239.8|42262.5|42242.5|42259.8|42239.8|2
1724318400000|2024-08-22 09:20:00|||||||||1
1724318410000|2024-08-22 09:20:10|42257.5|42237.5|42257.5|42237.5|42259.8|42239.8|42257.5|42237.5|0
1724318420000|2024-08-22 09:20:20|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|1
1724318430000|2024-08-22 09:20:30|42257.5|42237.5|42264.8|42244.8|42264.8|42244.8|42254.6|42234.6|15
1724318440000|2024-08-22 09:20:40|42265|42245|42262.5|42242.5|42267.3|42247.3|42262.5|42242.5|2
1724318460000|2024-08-22 09:21:00|42260.2|42240.2|42264.8|42244.8|42264.8|42244.8|42260.2|42240.2|8
1724318470000|2024-08-22 09:21:10|42267.1|42247.1|42267.9|42247.9|42267.9|42247.9|42267.1|42247.1|0
1724318480000|2024-08-22 09:21:20|42270.2|42250.2|42272.5|42252.5|42272.5|42252.5|42270.2|42250.2|2
1724318500000|2024-08-22 09:21:40|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1724318510000|2024-08-22 09:21:50|42270|42250|42267.5|42247.5|42270|42250|42267.5|42247.5|3
1724318520000|2024-08-22 09:22:00|42265.2|42245.2|42267.5|42247.5|42267.5|42247.5|42265.2|42245.2|0
1724318530000|2024-08-22 09:22:10|||||||||4
1724318550000|2024-08-22 09:22:30|||||||||1
1724318560000|2024-08-22 09:22:40|42272.1|42252.1|42267.3|42247.3|42272.1|42252.1|42267.3|42247.3|1
1724318570000|2024-08-22 09:22:50|42265|42245|42265|42245|42265|42245|42265|42245|0
1724318580000|2024-08-22 09:23:00|42262.5|42242.5|42262.5|42242.5|42264.8|42244.8|42260.2|42240.2|2
1724318590000|2024-08-22 09:23:10|42260.2|42240.2|42265.2|42245.2|42265.2|42245.2|42260.2|42240.2|1
1724318600000|2024-08-22 09:23:20|42267.5|42247.5|42267.9|42247.9|42267.9|42247.9|42267.5|42247.5|3
1724318620000|2024-08-22 09:23:40|42272.5|42252.5|42267.5|42247.5|42272.5|42252.5|42267.5|42247.5|4
1724318630000|2024-08-22 09:23:50|||||||||1
1724318640000|2024-08-22 09:24:00|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|42265.2|42245.2|2
1724318650000|2024-08-22 09:24:10|42265|42245|42262.7|42242.7|42265|42245|42262.7|42242.7|0
1724318660000|2024-08-22 09:24:20|42262.5|42242.5|42262.9|42242.9|42262.9|42242.9|42260.2|42240.2|7
1724318670000|2024-08-22 09:24:30|42265.2|42245.2|42260.2|42240.2|42265.2|42245.2|42260.2|42240.2|1
1724318680000|2024-08-22 09:24:40|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|0
1724318690000|2024-08-22 09:24:50|42264.8|42244.8|42260.2|42240.2|42264.8|42244.8|42260.2|42240.2|2
1724318700000|2024-08-22 09:25:00|42259.8|42239.8|42260.2|42240.2|42262.5|42242.5|42259.8|42239.8|0
1724318720000|2024-08-22 09:25:20|42265.2|42245.2|42267.5|42247.5|42267.5|42247.5|42265.2|42245.2|2
1724318730000|2024-08-22 09:25:30|42267.7|42247.7|42269.8|42249.8|42270.2|42250.2|42267.5|42247.5|1
1724318740000|2024-08-22 09:25:40|42270|42250|42265.2|42245.2|42270|42250|42265.2|42245.2|0
1724318750000|2024-08-22 09:25:50|42262.9|42242.9|42260|42240|42262.9|42242.9|42259.8|42239.8|0
1724318760000|2024-08-22 09:26:00|42259.8|42239.8|42257.5|42237.5|42259.8|42239.8|42257.5|42237.5|1
1724318770000|2024-08-22 09:26:10|42259.8|42239.8|42260.2|42240.2|42260.2|42240.2|42257.5|42237.5|2
1724318790000|2024-08-22 09:26:30|||||||||1
1724318800000|2024-08-22 09:26:40|42257.7|42237.7|42262.5|42242.5|42262.5|42242.5|42257.7|42237.7|4
1724318810000|2024-08-22 09:26:50|42264.8|42244.8|42264.8|42244.8|42265|42245|42262.5|42242.5|0
1724318820000|2024-08-22 09:27:00|42262.5|42242.5|42257.5|42237.5|42262.5|42242.5|42257.5|42237.5|0
1724318830000|2024-08-22 09:27:10|42255|42235|42254.8|42234.8|42255|42235|42252.7|42232.7|2
1724318840000|2024-08-22 09:27:20|42250.2|42230.2|42249.8|42229.8|42250.2|42230.2|42249.8|42229.8|0
1724318850000|2024-08-22 09:27:30|42247.5|42227.5|42242.5|42222.5|42250|42230|42242.5|42222.5|2
1724318860000|2024-08-22 09:27:40|42242.3|42222.3|42237.5|42217.5|42242.5|42222.5|42237.5|42217.5|1
1724318870000|2024-08-22 09:27:50|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|0
1724318880000|2024-08-22 09:28:00|42240|42220|42227.9|42207.9|42240|42220|42227.9|42207.9|2
1724318890000|2024-08-22 09:28:10|42230.2|42210.2|42230|42210|42230.2|42210.2|42227.9|42207.9|2
1724318900000|2024-08-22 09:28:20|42230.2|42210.2|42232.5|42212.5|42232.5|42212.5|42230.2|42210.2|1
1724318910000|2024-08-22 09:28:30|42230.2|42210.2|42232.5|42212.5|42232.5|42212.5|42230.2|42210.2|0
1724318920000|2024-08-22 09:28:40|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|0
1724318930000|2024-08-22 09:28:50|42232.9|42212.9|42235.2|42215.2|42235.2|42215.2|42232.9|42212.9|4
1724318940000|2024-08-22 09:29:00|42235|42215|42232.5|42212.5|42235|42215|42230.2|42210.2|1
1724318950000|2024-08-22 09:29:10|42232.7|42212.7|42235|42215|42235|42215|42230.2|42210.2|0
1724318960000|2024-08-22 09:29:20|42232.7|42212.7|42232.5|42212.5|42232.7|42212.7|42232.5|42212.5|0
1724318970000|2024-08-22 09:29:30|42232.3|42212.3|42227.3|42207.3|42232.3|42212.3|42227.3|42207.3|11
1724318980000|2024-08-22 09:29:40|42227.2|42207.2|42219.7|42199.7|42227.2|42207.2|42219.7|42199.7|1
1724318990000|2024-08-22 09:29:50|42222|42202|42222.2|42202.2|42222.2|42202.2|42219.7|42199.7|3
1724319000000|2024-08-22 09:30:00|||||||||1
1724319010000|2024-08-22 09:30:10|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|2
1724319020000|2024-08-22 09:30:20|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|3
1724319030000|2024-08-22 09:30:30|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|42224.8|42204.8|1
1724319040000|2024-08-22 09:30:40|42227.2|42207.2|42224.7|42204.7|42227.2|42207.2|42224.7|42204.7|2
1724319050000|2024-08-22 09:30:50|42227.2|42207.2|42224.5|42204.5|42227.2|42207.2|42224.5|42204.5|0
1724319060000|2024-08-22 09:31:00|42222.2|42202.2|42222|42202|42222.2|42202.2|42222|42202|1
1724319070000|2024-08-22 09:31:10|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|5
1724319080000|2024-08-22 09:31:20|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42217.2|42197.2|0
1724319090000|2024-08-22 09:31:30|42217.2|42197.2|42202|42182|42217.2|42197.2|42202|42182|9
1724319100000|2024-08-22 09:31:40|||||||||1
1724319110000|2024-08-22 09:31:50|42199.7|42179.7|42197.2|42177.2|42199.7|42179.7|42194.7|42174.7|5
1724319120000|2024-08-22 09:32:00|42197|42177|42204.7|42184.7|42204.7|42184.7|42194.7|42174.7|13
1724319130000|2024-08-22 09:32:10|||||||||1
1724319150000|2024-08-22 09:32:30|42209.3|42189.3|42209.9|42189.9|42209.9|42189.9|42209.3|42189.3|6
1724319170000|2024-08-22 09:32:50|42212.2|42192.2|42209.7|42189.7|42212.2|42192.2|42209.7|42189.7|0
1724319180000|2024-08-22 09:33:00|42207.4|42187.4|42209.5|42189.5|42209.5|42189.5|42207.4|42187.4|0
1724319190000|2024-08-22 09:33:10|42207.2|42187.2|42209.5|42189.5|42209.5|42189.5|42207.2|42187.2|0
1724319200000|2024-08-22 09:33:20|42209.7|42189.7|42209.9|42189.9|42209.9|42189.9|42209.7|42189.7|0
1724319210000|2024-08-22 09:33:30|42209.5|42189.5|42209.9|42189.9|42209.9|42189.9|42209.5|42189.5|0
1724319220000|2024-08-22 09:33:40|42210.1|42190.1|42214.7|42194.7|42214.7|42194.7|42210.1|42190.1|1
1724319230000|2024-08-22 09:33:50|42214.5|42194.5|42209.9|42189.9|42214.5|42194.5|42209.9|42189.9|0
1724319240000|2024-08-22 09:34:00|42207.6|42187.6|42204.9|42184.9|42207.6|42187.6|42204.9|42184.9|1
1724319250000|2024-08-22 09:34:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|0
1724319270000|2024-08-22 09:34:30|42207.2|42187.2|42212|42192|42212|42192|42207.2|42187.2|8
1724319280000|2024-08-22 09:34:40|42209.7|42189.7|42212.4|42192.4|42212.4|42192.4|42207.2|42187.2|8
1724319290000|2024-08-22 09:34:50|42214.7|42194.7|42217.2|42197.2|42217.2|42197.2|42212.2|42192.2|1
1724319300000|2024-08-22 09:35:00|42219.5|42199.5|42214.5|42194.5|42219.5|42199.5|42214.5|42194.5|4
1724319310000|2024-08-22 09:35:10|42212|42192|42207|42187|42212|42192|42207|42187|3
1724319320000|2024-08-22 09:35:20|||||||||1
1724319340000|2024-08-22 09:35:40|42204.5|42184.5|42207|42187|42207|42187|42204.5|42184.5|5
1724319350000|2024-08-22 09:35:50|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|1
1724319360000|2024-08-22 09:36:00|42207.4|42187.4|42209.9|42189.9|42209.9|42189.9|42207.2|42187.2|0
1724319370000|2024-08-22 09:36:10|42207.4|42187.4|42212.2|42192.2|42212.2|42192.2|42207.4|42187.4|2
1724319380000|2024-08-22 09:36:20|42214.9|42194.9|42212.2|42192.2|42214.9|42194.9|42212.2|42192.2|0
1724319390000|2024-08-22 09:36:30|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|2
1724319400000|2024-08-22 09:36:40|42209.5|42189.5|42197.4|42177.4|42209.5|42189.5|42197.4|42177.4|5
1724319410000|2024-08-22 09:36:50|42199.7|42179.7|42199.5|42179.5|42199.7|42179.7|42197.4|42177.4|0
1724319420000|2024-08-22 09:37:00|42199.7|42179.7|42199.5|42179.5|42199.7|42179.7|42199.5|42179.5|1
1724319440000|2024-08-22 09:37:20|42202|42182|42204.5|42184.5|42204.5|42184.5|42202|42182|7
1724319460000|2024-08-22 09:37:40|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|3
1724319470000|2024-08-22 09:37:50|||||||||2
1724319490000|2024-08-22 09:38:10|42212|42192|42209.5|42189.5|42212|42192|42209.5|42189.5|2
1724319500000|2024-08-22 09:38:20|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|42209.7|42189.7|0
1724319510000|2024-08-22 09:38:30|42209.5|42189.5|42209.5|42189.5|42212|42192|42209.5|42189.5|2
1724319520000|2024-08-22 09:38:40|42207|42187|42204.7|42184.7|42207|42187|42204.7|42184.7|5
1724319530000|2024-08-22 09:38:50|42207|42187|42207|42187|42207|42187|42207|42187|2
1724319540000|2024-08-22 09:39:00|42204.7|42184.7|42202|42182|42204.7|42184.7|42202|42182|2
1724319550000|2024-08-22 09:39:10|||||||||1
1724319560000|2024-08-22 09:39:20|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|42204.5|42184.5|2
1724319570000|2024-08-22 09:39:30|42202.2|42182.2|42204.5|42184.5|42204.5|42184.5|42202|42182|2
1724319580000|2024-08-22 09:39:40|42206.8|42186.8|42207.2|42187.2|42207.2|42187.2|42206.8|42186.8|2
1724319590000|2024-08-22 09:39:50|42209.5|42189.5|42211.8|42191.8|42212.2|42192.2|42209.5|42189.5|5
1724319600000|2024-08-22 09:40:00|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|0
1724319610000|2024-08-22 09:40:10|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|42207.2|42187.2|0
1724319620000|2024-08-22 09:40:20|42204.7|42184.7|42204.9|42184.9|42207.2|42187.2|42204.7|42184.7|0
1724319630000|2024-08-22 09:40:30|42207.2|42187.2|42207.2|42187.2|42209.7|42189.7|42207|42187|1
1724319640000|2024-08-22 09:40:40|42209.7|42189.7|42204.1|42184.1|42214.5|42194.5|42204.1|42184.1|18
1724319650000|2024-08-22 09:40:50|42201.8|42181.8|42201.8|42181.8|42204.1|42184.1|42201.8|42181.8|1
1724319660000|2024-08-22 09:41:00|42199.5|42179.5|42199.1|42179.1|42201.8|42181.8|42199.1|42179.1|1
1724319670000|2024-08-22 09:41:10|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|2
1724319680000|2024-08-22 09:41:20|42194.1|42174.1|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|6
1724319690000|2024-08-22 09:41:30|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|2
1724319700000|2024-08-22 09:41:40|42194.1|42174.1|42191.6|42171.6|42194.1|42174.1|42191.6|42171.6|5
1724319710000|2024-08-22 09:41:50|42191.4|42171.4|42189.1|42169.1|42191.4|42171.4|42189.1|42169.1|0
1724319720000|2024-08-22 09:42:00|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|5
1724319730000|2024-08-22 09:42:10|42186.8|42166.8|42191.6|42171.6|42191.6|42171.6|42186.6|42166.6|28
1724319740000|2024-08-22 09:42:20|42189.3|42169.3|42186.6|42166.6|42189.3|42169.3|42186.6|42166.6|3
1724319750000|2024-08-22 09:42:30|42184.3|42164.3|42183.9|42163.9|42184.3|42164.3|42181.6|42161.6|9
1724319760000|2024-08-22 09:42:40|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42179.1|42159.1|1
1724319770000|2024-08-22 09:42:50|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|4
1724319780000|2024-08-22 09:43:00|42179.3|42159.3|42176.6|42156.6|42179.3|42159.3|42176.6|42156.6|1
1724319790000|2024-08-22 09:43:10|42178.9|42158.9|42179.1|42159.1|42181.6|42161.6|42178.9|42158.9|4
1724319800000|2024-08-22 09:43:20|42181.4|42161.4|42186.6|42166.6|42186.6|42166.6|42179.1|42159.1|3
1724319810000|2024-08-22 09:43:30|42184.1|42164.1|42179.3|42159.3|42184.1|42164.1|42179.3|42159.3|6
1724319830000|2024-08-22 09:43:50|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|0
1724319840000|2024-08-22 09:44:00|42181.4|42161.4|42179.1|42159.1|42181.4|42161.4|42179.1|42159.1|0
1724319860000|2024-08-22 09:44:20|42176.8|42156.8|42176.6|42156.6|42179.1|42159.1|42176.6|42156.6|0
1724319870000|2024-08-22 09:44:30|42179.1|42159.1|42176.6|42156.6|42181.6|42161.6|42176.6|42156.6|5
1724319880000|2024-08-22 09:44:40|42174.3|42154.3|42174.1|42154.1|42176.6|42156.6|42174.1|42154.1|2
1724319890000|2024-08-22 09:44:50|42176.6|42156.6|42189.3|42169.3|42189.3|42169.3|42176.6|42156.6|6
1724319900000|2024-08-22 09:45:00|42189.5|42169.5|42194.1|42174.1|42194.1|42174.1|42189.5|42169.5|0
1724319910000|2024-08-22 09:45:10|42191.8|42171.8|42191.6|42171.6|42194.1|42174.1|42191.6|42171.6|33
1724319920000|2024-08-22 09:45:20|42189.1|42169.1|42184|42164|42189.1|42169.1|42183.8|42163.8|26
1724319930000|2024-08-22 09:45:30|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|0
1724319940000|2024-08-22 09:45:40|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|0
1724319950000|2024-08-22 09:45:50|42188.8|42168.8|42191.3|42171.3|42191.3|42171.3|42186.5|42166.5|3
1724319960000|2024-08-22 09:46:00|42189|42169|42189|42169|42189|42169|42189|42169|1
1724319970000|2024-08-22 09:46:10|42189.1|42169.1|42191.5|42171.5|42191.5|42171.5|42189.1|42169.1|1
1724319980000|2024-08-22 09:46:20|42194|42174|42201.7|42181.7|42201.7|42181.7|42194|42174|18
1724319990000|2024-08-22 09:46:30|42201.8|42181.8|42204|42184|42204|42184|42201.8|42181.8|2
1724320000000|2024-08-22 09:46:40|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|42206.7|42186.7|2
1724320010000|2024-08-22 09:46:50|42204.3|42184.3|42209.2|42189.2|42209.2|42189.2|42204.3|42184.3|6
1724320020000|2024-08-22 09:47:00|42209.3|42189.3|42212|42192|42212|42192|42209.3|42189.3|0
1724320030000|2024-08-22 09:47:10|42214.3|42194.3|42211.8|42191.8|42216.7|42196.7|42211.8|42191.8|5
1724320040000|2024-08-22 09:47:20|42214.3|42194.3|42216.7|42196.7|42216.7|42196.7|42214.3|42194.3|1
1724320050000|2024-08-22 09:47:30|42216.8|42196.8|42209.5|42189.5|42216.8|42196.8|42209.5|42189.5|2
1724320060000|2024-08-22 09:47:40|42214.2|42194.2|42211.8|42191.8|42214.5|42194.5|42211.8|42191.8|3
1724320080000|2024-08-22 09:48:00|42211.9|42191.9|42214.2|42194.2|42214.4|42194.4|42211.9|42191.9|2
1724320090000|2024-08-22 09:48:10|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|0
1724320100000|2024-08-22 09:48:20|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|1
1724320110000|2024-08-22 09:48:30|42214.4|42194.4|42216.9|42196.9|42216.9|42196.9|42214.2|42194.2|1
1724320120000|2024-08-22 09:48:40|42214.5|42194.5|42214.5|42194.5|42216.9|42196.9|42214.2|42194.2|0
1724320130000|2024-08-22 09:48:50|42216.9|42196.9|42214.2|42194.2|42216.9|42196.9|42214.2|42194.2|2
1724320140000|2024-08-22 09:49:00|42214.4|42194.4|42206.5|42186.5|42216.9|42196.9|42206.5|42186.5|23
1724320150000|2024-08-22 09:49:10|42206.3|42186.3|42201.5|42181.5|42206.5|42186.5|42201.5|42181.5|0
1724320160000|2024-08-22 09:49:20|42204|42184|42204|42184|42204|42184|42204|42184|0
1724320170000|2024-08-22 09:49:30|42201.7|42181.7|42199.2|42179.2|42201.7|42181.7|42199.2|42179.2|2
1724320190000|2024-08-22 09:49:50|42199|42179|42196.5|42176.5|42199|42179|42196.5|42176.5|4
1724320200000|2024-08-22 09:50:00|||||||||1
1724320220000|2024-08-22 09:50:20|42194.2|42174.2|42198.8|42178.8|42198.8|42178.8|42194|42174|4
1724320230000|2024-08-22 09:50:30|42199|42179|42199|42179|42199.2|42179.2|42198.8|42178.8|0
1724320240000|2024-08-22 09:50:40|42199.2|42179.2|42198.8|42178.8|42199.2|42179.2|42196.5|42176.5|0
1724320250000|2024-08-22 09:50:50|42199|42179|42199|42179|42199.2|42179.2|42196.5|42176.5|1
1724320260000|2024-08-22 09:51:00|42199.2|42179.2|42194.2|42174.2|42199.2|42179.2|42194.2|42174.2|5
1724320270000|2024-08-22 09:51:10|42194|42174|42194|42174|42194|42174|42194|42174|3
1724320280000|2024-08-22 09:51:20|42191.5|42171.5|42193.8|42173.8|42193.8|42173.8|42191.5|42171.5|1
1724320290000|2024-08-22 09:51:30|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|0
1724320300000|2024-08-22 09:51:40|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42191.3|42171.3|0
1724320310000|2024-08-22 09:51:50|||||||||1
1724320320000|2024-08-22 09:52:00|42191.5|42171.5|42191.3|42171.3|42191.5|42171.5|42191.3|42171.3|4
1724320330000|2024-08-22 09:52:10|42194|42174|42194|42174|42194|42174|42194|42174|2
1724320340000|2024-08-22 09:52:20|42198.8|42178.8|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|3
1724320350000|2024-08-22 09:52:30|42201.5|42181.5|42201.3|42181.3|42201.5|42181.5|42201.3|42181.3|2
1724320360000|2024-08-22 09:52:40|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|1
1724320370000|2024-08-22 09:52:50|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|0
1724320380000|2024-08-22 09:53:00|||||||||2
1724320390000|2024-08-22 09:53:10|42201.5|42181.5|42203.8|42183.8|42203.8|42183.8|42201.5|42181.5|0
1724320400000|2024-08-22 09:53:20|42201.5|42181.5|42203.8|42183.8|42204|42184|42201.3|42181.3|1
1724320440000|2024-08-22 09:54:00|42201.5|42181.5|42206.3|42186.3|42206.3|42186.3|42201.5|42181.5|4
1724320450000|2024-08-22 09:54:10|||||||||1
1724320460000|2024-08-22 09:54:20|42204|42184|42204|42184|42204|42184|42204|42184|4
1724320470000|2024-08-22 09:54:30|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1724320480000|2024-08-22 09:54:40|42201.3|42181.3|42196.3|42176.3|42201.3|42181.3|42196.3|42176.3|3
1724320490000|2024-08-22 09:54:50|42196.1|42176.1|42194|42174|42196.3|42176.3|42191.5|42171.5|8
1724320500000|2024-08-22 09:55:00|42193.8|42173.8|42191.5|42171.5|42193.8|42173.8|42191.5|42171.5|2
1724320510000|2024-08-22 09:55:10|42191.7|42171.7|42191.5|42171.5|42191.7|42171.7|42191.5|42171.5|2
1724320520000|2024-08-22 09:55:20|42189.2|42169.2|42186.9|42166.9|42189.2|42169.2|42186.9|42166.9|2
1724320530000|2024-08-22 09:55:30|42184.4|42164.4|42181.9|42161.9|42184.4|42164.4|42181.9|42161.9|6
1724320550000|2024-08-22 09:55:50|42181.7|42161.7|42186.3|42166.3|42186.3|42166.3|42181.7|42161.7|2
1724320570000|2024-08-22 09:56:10|42184|42164|42183.8|42163.8|42184|42164|42183.8|42163.8|0
1724320580000|2024-08-22 09:56:20|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|42183.8|42163.8|2
1724320590000|2024-08-22 09:56:30|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|7
1724320600000|2024-08-22 09:56:40|42186.3|42166.3|42183.8|42163.8|42186.3|42166.3|42183.8|42163.8|7
1724320610000|2024-08-22 09:56:50|42181.5|42161.5|42186.5|42166.5|42188.8|42168.8|42181.3|42161.3|4
1724320620000|2024-08-22 09:57:00|42184|42164|42183.8|42163.8|42184|42164|42183.8|42163.8|1
1724320630000|2024-08-22 09:57:10|42186.3|42166.3|42186.3|42166.3|42188.8|42168.8|42181.3|42161.3|8
1724320640000|2024-08-22 09:57:20|42186.1|42166.1|42188.4|42168.4|42188.4|42168.4|42186.1|42166.1|5
1724320650000|2024-08-22 09:57:30|42186.1|42166.1|42183.8|42163.8|42188.4|42168.4|42183.8|42163.8|1
1724320660000|2024-08-22 09:57:40|42186.1|42166.1|42191.1|42171.1|42191.1|42171.1|42183.8|42163.8|16
1724320670000|2024-08-22 09:57:50|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|5
1724320680000|2024-08-22 09:58:00|42189|42169|42186.3|42166.3|42191.3|42171.3|42186.3|42166.3|0
1724320690000|2024-08-22 09:58:10|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|7
1724320700000|2024-08-22 09:58:20|42183.6|42163.6|42181.3|42161.3|42186.3|42166.3|42181.3|42161.3|5
1724320710000|2024-08-22 09:58:30|42186.3|42166.3|42183.8|42163.8|42186.3|42166.3|42183.8|42163.8|3
1724320720000|2024-08-22 09:58:40|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|0
1724320730000|2024-08-22 09:58:50|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|5
1724320740000|2024-08-22 09:59:00|42188.6|42168.6|42183.8|42163.8|42188.6|42168.6|42183.8|42163.8|5
1724320750000|2024-08-22 09:59:10|42178.6|42158.6|42171.3|42151.3|42178.6|42158.6|42171.3|42151.3|11
1724320760000|2024-08-22 09:59:20|42173.8|42153.8|42174|42154|42176.3|42156.3|42173.8|42153.8|3
1724320770000|2024-08-22 09:59:30|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|2
1724320780000|2024-08-22 09:59:40|||||||||1
1724320790000|2024-08-22 09:59:50|42171.5|42151.5|42169|42149|42171.5|42151.5|42169|42149|8
1724320800000|2024-08-22 10:00:00|42166.3|42146.3|42148.6|42128.6|42166.3|42146.3|42148.6|42128.6|12
1724320810000|2024-08-22 10:00:10|42103.3|42083.3|42120.9|42100.9|42120.9|42100.9|42103.3|42083.3|100
1724320820000|2024-08-22 10:00:20|42121.1|42101.1|42110.9|42090.9|42121.3|42101.3|42108.6|42088.6|22
1724320830000|2024-08-22 10:00:30|42111.1|42091.1|42120.9|42100.9|42121.1|42101.1|42111.1|42091.1|9
1724320840000|2024-08-22 10:00:40|42123.4|42103.4|42128.4|42108.4|42128.4|42108.4|42123.4|42103.4|6
1724320850000|2024-08-22 10:00:50|42128.6|42108.6|42131.1|42111.1|42133.6|42113.6|42128.6|42108.6|9
1724320860000|2024-08-22 10:01:00|42131.3|42111.3|42135.9|42115.9|42135.9|42115.9|42131.1|42111.1|7
1724320870000|2024-08-22 10:01:10|42133.6|42113.6|42133.5|42113.5|42133.6|42113.6|42131|42111|6
1724320880000|2024-08-22 10:01:20|42133.3|42113.3|42125.8|42105.8|42133.5|42113.5|42125.8|42105.8|9
1724320890000|2024-08-22 10:01:30|42123.5|42103.5|42116.1|42096.1|42123.5|42103.5|42116.1|42096.1|12
1724320900000|2024-08-22 10:01:40|42113.8|42093.8|42118.6|42098.6|42118.8|42098.8|42113.8|42093.8|9
1724320910000|2024-08-22 10:01:50|42118.8|42098.8|42131|42111|42133.3|42113.3|42118.6|42098.6|4
1724320920000|2024-08-22 10:02:00|42133.3|42113.3|42133.5|42113.5|42136|42116|42133.3|42113.3|0
1724320930000|2024-08-22 10:02:10|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|2
1724320940000|2024-08-22 10:02:20|42138.5|42118.5|42138.6|42118.6|42141|42121|42136.1|42116.1|5
1724320950000|2024-08-22 10:02:30|42141|42121|42143.6|42123.6|42143.6|42123.6|42141|42121|5
1724320960000|2024-08-22 10:02:40|42146|42126|42148.3|42128.3|42148.3|42128.3|42146|42126|1
1724320970000|2024-08-22 10:02:50|42146|42126|42143.7|42123.7|42146|42126|42143.7|42123.7|0
1724320980000|2024-08-22 10:03:00|42148.3|42128.3|42146|42126|42148.3|42128.3|42143.7|42123.7|0
1724320990000|2024-08-22 10:03:10|42143.7|42123.7|42143.3|42123.3|42143.7|42123.7|42143.3|42123.3|5
1724321000000|2024-08-22 10:03:20|42141.2|42121.2|42136|42116|42141.2|42121.2|42136|42116|4
1724321010000|2024-08-22 10:03:30|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|42133.7|42113.7|0
1724321030000|2024-08-22 10:03:50|42133.8|42113.8|42133.7|42113.7|42136.2|42116.2|42133.7|42113.7|2
1724321040000|2024-08-22 10:04:00|42131.3|42111.3|42136|42116|42136|42116|42131.2|42111.2|3
1724321050000|2024-08-22 10:04:10|42138.5|42118.5|42141|42121|42141|42121|42138.5|42118.5|2
1724321060000|2024-08-22 10:04:20|42145.8|42125.8|42145.8|42125.8|42145.8|42125.8|42145.8|42125.8|1
1724321070000|2024-08-22 10:04:30|42146|42126|42148.3|42128.3|42148.3|42128.3|42146|42126|0
1724321080000|2024-08-22 10:04:40|42146|42126|42141.2|42121.2|42146|42126|42141.2|42121.2|6
1724321090000|2024-08-22 10:04:50|42138.9|42118.9|42136.2|42116.2|42138.9|42118.9|42136.2|42116.2|2
1724321100000|2024-08-22 10:05:00|42133.9|42113.9|42123.5|42103.5|42138.5|42118.5|42123.5|42103.5|6
1724321110000|2024-08-22 10:05:10|||||||||2
1724321120000|2024-08-22 10:05:20|42126|42106|42123.7|42103.7|42126|42106|42123.7|42103.7|3
1724321130000|2024-08-22 10:05:30|42123.5|42103.5|42123.3|42103.3|42123.5|42103.5|42123.3|42103.3|1
1724321140000|2024-08-22 10:05:40|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|1
1724321150000|2024-08-22 10:05:50|42121.2|42101.2|42103.5|42083.5|42121.2|42101.2|42103.5|42083.5|26
1724321160000|2024-08-22 10:06:00|42103.1|42083.1|42100.8|42080.8|42103.1|42083.1|42100.8|42080.8|0
1724321170000|2024-08-22 10:06:10|||||||||1
1724321180000|2024-08-22 10:06:20|42098.5|42078.5|42098.5|42078.5|42103.1|42083.1|42098.5|42078.5|3
1724321200000|2024-08-22 10:06:40|42098.3|42078.3|42093.3|42073.3|42098.3|42078.3|42093.3|42073.3|3
1724321210000|2024-08-22 10:06:50|42091|42071|42093.3|42073.3|42093.3|42073.3|42091|42071|2
1724321220000|2024-08-22 10:07:00|42095.8|42075.8|42095.8|42075.8|42096|42076|42095.8|42075.8|11
1724321230000|2024-08-22 10:07:10|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|1
1724321240000|2024-08-22 10:07:20|42095.6|42075.6|42090.8|42070.8|42095.6|42075.6|42090.8|42070.8|3
1724321250000|2024-08-22 10:07:30|42090.6|42070.6|42085.4|42065.4|42090.6|42070.6|42085.4|42065.4|92
1724321260000|2024-08-22 10:07:40|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42080.8|42060.8|6
1724321270000|2024-08-22 10:07:50|42083.3|42063.3|42083.1|42063.1|42085.6|42065.6|42080.8|42060.8|2
1724321280000|2024-08-22 10:08:00|42085.6|42065.6|42080.6|42060.6|42085.6|42065.6|42080.6|42060.6|6
1724321290000|2024-08-22 10:08:10|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|2
1724321300000|2024-08-22 10:08:20|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|42085.6|42065.6|4
1724321310000|2024-08-22 10:08:30|||||||||1
1724321320000|2024-08-22 10:08:40|42088.1|42068.1|42088.1|42068.1|42088.3|42068.3|42088.1|42068.1|16
1724321330000|2024-08-22 10:08:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|1
1724321340000|2024-08-22 10:09:00|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42085.6|42065.6|4
1724321350000|2024-08-22 10:09:10|42090.4|42070.4|42090.4|42070.4|42097.9|42077.9|42088.1|42068.1|12
1724321360000|2024-08-22 10:09:20|42090.6|42070.6|42093.1|42073.1|42093.1|42073.1|42090.6|42070.6|0
1724321370000|2024-08-22 10:09:30|42095.4|42075.4|42097.9|42077.9|42097.9|42077.9|42095.4|42075.4|8
1724321380000|2024-08-22 10:09:40|42100.4|42080.4|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|6
1724321390000|2024-08-22 10:09:50|42095.6|42075.6|42097.9|42077.9|42097.9|42077.9|42095.6|42075.6|7
1724321400000|2024-08-22 10:10:00|42095.6|42075.6|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|2
1724321410000|2024-08-22 10:10:10|42100.4|42080.4|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|7
1724321420000|2024-08-22 10:10:20|42095.4|42075.4|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|0
1724321430000|2024-08-22 10:10:30|42093.1|42073.1|42092.9|42072.9|42093.1|42073.1|42092.9|42072.9|0
1724321440000|2024-08-22 10:10:40|42093.1|42073.1|42095.8|42075.8|42095.8|42075.8|42093.1|42073.1|5
1724321450000|2024-08-22 10:10:50|42098.1|42078.1|42103.1|42083.1|42103.1|42083.1|42098.1|42078.1|4
1724321460000|2024-08-22 10:11:00|42102.7|42082.7|42100.4|42080.4|42102.9|42082.9|42098.1|42078.1|1
1724321470000|2024-08-22 10:11:10|42100.6|42080.6|42098.1|42078.1|42102.9|42082.9|42098.1|42078.1|1
1724321490000|2024-08-22 10:11:30|||||||||3
1724321500000|2024-08-22 10:11:40|42095.8|42075.8|42095.6|42075.6|42095.8|42075.8|42095.6|42075.6|2
1724321510000|2024-08-22 10:11:50|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|8
1724321530000|2024-08-22 10:12:10|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|3
1724321540000|2024-08-22 10:12:20|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|6
1724321550000|2024-08-22 10:12:30|42105.8|42085.8|42108.1|42088.1|42108.1|42088.1|42105.8|42085.8|2
1724321560000|2024-08-22 10:12:40|42110.4|42090.4|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|3
1724321570000|2024-08-22 10:12:50|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|0
1724321580000|2024-08-22 10:13:00|42110.8|42090.8|42103.1|42083.1|42113.1|42093.1|42100.4|42080.4|9
1724321590000|2024-08-22 10:13:10|42105.6|42085.6|42105.8|42085.8|42108.1|42088.1|42105.6|42085.6|6
1724321600000|2024-08-22 10:13:20|42108.1|42088.1|42108.1|42088.1|42108.3|42088.3|42108.1|42088.1|0
1724321610000|2024-08-22 10:13:30|42105.8|42085.8|42108.3|42088.3|42108.3|42088.3|42103.3|42083.3|1
1724321620000|2024-08-22 10:13:40|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|1
1724321630000|2024-08-22 10:13:50|42108.1|42088.1|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|3
1724321640000|2024-08-22 10:14:00|42108.3|42088.3|42108.1|42088.1|42108.3|42088.3|42108.1|42088.1|3
1724321660000|2024-08-22 10:14:20|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|0
1724321670000|2024-08-22 10:14:30|42108.1|42088.1|42105.6|42085.6|42108.1|42088.1|42105.6|42085.6|2
1724321680000|2024-08-22 10:14:40|42103.1|42083.1|42102.9|42082.9|42103.1|42083.1|42102.9|42082.9|1
1724321690000|2024-08-22 10:14:50|42100.4|42080.4|42100.6|42080.6|42100.6|42080.6|42095.6|42075.6|11
1724321700000|2024-08-22 10:15:00|42093.1|42073.1|42088.1|42068.1|42093.1|42073.1|42087.9|42067.9|32
1724321710000|2024-08-22 10:15:10|42087.9|42067.9|42082.9|42062.9|42088.1|42068.1|42082.7|42062.7|7
1724321720000|2024-08-22 10:15:20|42083.1|42063.1|42088.1|42068.1|42088.1|42068.1|42083.1|42063.1|3
1724321730000|2024-08-22 10:15:30|||||||||1
1724321740000|2024-08-22 10:15:40|42088.3|42068.3|42090.6|42070.6|42090.6|42070.6|42088.3|42068.3|0
1724321760000|2024-08-22 10:16:00|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|1
1724321770000|2024-08-22 10:16:10|42088.5|42068.5|42090.6|42070.6|42093.1|42073.1|42088.1|42068.1|9
1724321780000|2024-08-22 10:16:20|42090.8|42070.8|42093.1|42073.1|42093.1|42073.1|42090.6|42070.6|5
1724321790000|2024-08-22 10:16:30|42093.3|42073.3|42095.6|42075.6|42095.6|42075.6|42093.3|42073.3|0
1724321800000|2024-08-22 10:16:40|42097.9|42077.9|42095.4|42075.4|42097.9|42077.9|42095.4|42075.4|4
1724321810000|2024-08-22 10:16:50|42093.1|42073.1|42095.4|42075.4|42095.4|42075.4|42093.1|42073.1|1
1724321820000|2024-08-22 10:17:00|42095.5|42075.5|42090.3|42070.3|42095.5|42075.5|42090.3|42070.3|3
1724321830000|2024-08-22 10:17:10|42090.5|42070.5|42092.8|42072.8|42093|42073|42090.5|42070.5|0
1724321840000|2024-08-22 10:17:20|42088.1|42068.1|42085.6|42065.6|42088.1|42068.1|42085.6|42065.6|4
1724321850000|2024-08-22 10:17:30|42085.5|42065.5|42080.5|42060.5|42085.5|42065.5|42080.5|42060.5|6
1724321860000|2024-08-22 10:17:40|42078.1|42058.1|42078|42058|42078.1|42058.1|42078|42058|2
1724321880000|2024-08-22 10:18:00|42075.6|42055.6|42073|42053|42075.6|42055.6|42073|42053|1
1724321890000|2024-08-22 10:18:10|||||||||4
1724321900000|2024-08-22 10:18:20|42075.3|42055.3|42077.8|42057.8|42078|42058|42073|42053|5
1724321910000|2024-08-22 10:18:30|42078|42058|42072.8|42052.8|42078|42058|42072.8|42052.8|3
1724321920000|2024-08-22 10:18:40|42075.1|42055.1|42070.5|42050.5|42075.1|42055.1|42070.5|42050.5|4
1724321930000|2024-08-22 10:18:50|42072.8|42052.8|42073.2|42053.2|42073.2|42053.2|42072.8|42052.8|2
1724321940000|2024-08-22 10:19:00|42075.7|42055.7|42088.2|42068.2|42088.2|42068.2|42075.7|42055.7|10
1724321950000|2024-08-22 10:19:10|42090.5|42070.5|42093|42073|42093|42073|42090.5|42070.5|0
1724321960000|2024-08-22 10:19:20|42090.7|42070.7|42088.2|42068.2|42090.7|42070.7|42088.2|42068.2|0
1724321970000|2024-08-22 10:19:30|42090.7|42070.7|42088.2|42068.2|42090.7|42070.7|42088.2|42068.2|4
1724321980000|2024-08-22 10:19:40|42086|42066|42085.7|42065.7|42090.5|42070.5|42085.7|42065.7|2
1724321990000|2024-08-22 10:19:50|42085.5|42065.5|42085.5|42065.5|42085.5|42065.5|42085.3|42065.3|6
1724322000000|2024-08-22 10:20:00|42085.7|42065.7|42083.2|42063.2|42085.7|42065.7|42083.2|42063.2|1
1724322010000|2024-08-22 10:20:10|42080.9|42060.9|42083|42063|42083|42063|42080.9|42060.9|0
1724322020000|2024-08-22 10:20:20|42083.2|42063.2|42085.7|42065.7|42090.5|42070.5|42083.2|42063.2|6
1724322030000|2024-08-22 10:20:30|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1724322050000|2024-08-22 10:20:50|42085.5|42065.5|42088.2|42068.2|42090.7|42070.7|42085.5|42065.5|19
1724322060000|2024-08-22 10:21:00|42088|42068|42087.8|42067.8|42088|42068|42087.8|42067.8|5
1724322070000|2024-08-22 10:21:10|||||||||1
1724322080000|2024-08-22 10:21:20|42088|42068|42085.3|42065.3|42088|42068|42085.3|42065.3|3
1724322100000|2024-08-22 10:21:40|42083|42063|42080.5|42060.5|42083|42063|42080.5|42060.5|6
1724322110000|2024-08-22 10:21:50|42085.3|42065.3|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|28
1724322120000|2024-08-22 10:22:00|42080.5|42060.5|42080.5|42060.5|42082.8|42062.8|42080.5|42060.5|1
1724322130000|2024-08-22 10:22:10|42080.3|42060.3|42075.3|42055.3|42080.3|42060.3|42075.3|42055.3|23
1724322140000|2024-08-22 10:22:20|42075.1|42055.1|42075.5|42055.5|42075.5|42055.5|42075.1|42055.1|2
1724322150000|2024-08-22 10:22:30|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|0
1724322160000|2024-08-22 10:22:40|42078|42058|42078|42058|42078|42058|42078|42058|0
1724322170000|2024-08-22 10:22:50|42080.3|42060.3|42080.3|42060.3|42080.3|42060.3|42077.8|42057.8|5
1724322180000|2024-08-22 10:23:00|42082.8|42062.8|42083|42063|42083|42063|42082.8|42062.8|13
1724322190000|2024-08-22 10:23:10|42082.8|42062.8|42085.5|42065.5|42085.5|42065.5|42082.8|42062.8|2
1724322200000|2024-08-22 10:23:20|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|0
1724322220000|2024-08-22 10:23:40|42085.3|42065.3|42080.1|42060.1|42085.3|42065.3|42080.1|42060.1|2
1724322230000|2024-08-22 10:23:50|42080.3|42060.3|42080.1|42060.1|42082.8|42062.8|42080.1|42060.1|0
1724322240000|2024-08-22 10:24:00|42082.8|42062.8|42080.3|42060.3|42082.8|42062.8|42080.1|42060.1|0
1724322250000|2024-08-22 10:24:10|42080.1|42060.1|42085.3|42065.3|42087.8|42067.8|42080.1|42060.1|4
1724322260000|2024-08-22 10:24:20|||||||||1
1724322270000|2024-08-22 10:24:30|||||||||1
1724322280000|2024-08-22 10:24:40|42085.5|42065.5|42087.8|42067.8|42087.8|42067.8|42085.5|42065.5|0
1724322290000|2024-08-22 10:24:50|42090.3|42070.3|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|3
1724322300000|2024-08-22 10:25:00|42090.3|42070.3|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|2
1724322310000|2024-08-22 10:25:10|42090.3|42070.3|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|0
1724322320000|2024-08-22 10:25:20|42088|42068|42087.8|42067.8|42088|42068|42087.8|42067.8|0
1724322330000|2024-08-22 10:25:30|42085.3|42065.3|42085.5|42065.5|42085.5|42065.5|42085.3|42065.3|5
1724322340000|2024-08-22 10:25:40|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1724322360000|2024-08-22 10:26:00|42085.5|42065.5|42090.3|42070.3|42090.3|42070.3|42085.5|42065.5|0
1724322370000|2024-08-22 10:26:10|42090.1|42070.1|42087.8|42067.8|42090.1|42070.1|42085.3|42065.3|2
1724322380000|2024-08-22 10:26:20|42090.1|42070.1|42090.3|42070.3|42090.3|42070.3|42087.8|42067.8|0
1724322390000|2024-08-22 10:26:30|42088|42068|42075.1|42055.1|42088|42068|42075.1|42055.1|22
1724322400000|2024-08-22 10:26:40|42075.3|42055.3|42082.8|42062.8|42082.8|42062.8|42072.8|42052.8|11
1724322420000|2024-08-22 10:27:00|42087.8|42067.8|42092.8|42072.8|42092.8|42072.8|42087.8|42067.8|2
1724322430000|2024-08-22 10:27:10|42090.5|42070.5|42095.3|42075.3|42095.3|42075.3|42090.5|42070.5|2
1724322440000|2024-08-22 10:27:20|42095.5|42075.5|42097.8|42077.8|42097.8|42077.8|42095.5|42075.5|3
1724322450000|2024-08-22 10:27:30|42095.3|42075.3|42092.8|42072.8|42095.3|42075.3|42092.8|42072.8|0
1724322460000|2024-08-22 10:27:40|||||||||1
1724322470000|2024-08-22 10:27:50|42090.5|42070.5|42092.8|42072.8|42092.8|42072.8|42090.5|42070.5|0
1724322480000|2024-08-22 10:28:00|42093|42073|42100.3|42080.3|42100.3|42080.3|42093|42073|6
1724322490000|2024-08-22 10:28:10|42100.5|42080.5|42102.8|42082.8|42105.3|42085.3|42100.5|42080.5|6
1724322500000|2024-08-22 10:28:20|42103|42083|42102.8|42082.8|42105.3|42085.3|42102.8|42082.8|4
1724322510000|2024-08-22 10:28:30|42103|42083|42098|42078|42105.3|42085.3|42098|42078|3
1724322520000|2024-08-22 10:28:40|42097.8|42077.8|42100.3|42080.3|42100.3|42080.3|42097.8|42077.8|2
1724322530000|2024-08-22 10:28:50|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|3
1724322540000|2024-08-22 10:29:00|42095.5|42075.5|42093|42073|42095.5|42075.5|42093|42073|3
1724322550000|2024-08-22 10:29:10|42090.5|42070.5|42092.8|42072.8|42093|42073|42090.5|42070.5|0
1724322560000|2024-08-22 10:29:20|42093|42073|42093|42073|42093|42073|42093|42073|0
1724322570000|2024-08-22 10:29:30|||||||||2
1724322580000|2024-08-22 10:29:40|42090.5|42070.5|42090.7|42070.7|42090.7|42070.7|42090.5|42070.5|0
1724322590000|2024-08-22 10:29:50|42090.5|42070.5|42093|42073|42093|42073|42090.5|42070.5|1
1724322600000|2024-08-22 10:30:00|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|3
1724322610000|2024-08-22 10:30:10|42090.5|42070.5|42090.3|42070.3|42095.3|42075.3|42090.3|42070.3|2
1724322620000|2024-08-22 10:30:20|42087.8|42067.8|42085.3|42065.3|42087.8|42067.8|42085.3|42065.3|9
1724322630000|2024-08-22 10:30:30|42080.3|42060.3|42077.8|42057.8|42080.3|42060.3|42077.8|42057.8|3
1724322640000|2024-08-22 10:30:40|42075.3|42055.3|42077.8|42057.8|42077.8|42057.8|42075.3|42055.3|1
1724322650000|2024-08-22 10:30:50|42075.3|42055.3|42072.8|42052.8|42077.8|42057.8|42072.8|42052.8|2
1724322670000|2024-08-22 10:31:10|||||||||2
1724322680000|2024-08-22 10:31:20|42070.5|42050.5|42075.3|42055.3|42075.3|42055.3|42070.5|42050.5|11
1724322690000|2024-08-22 10:31:30|||||||||2
1724322700000|2024-08-22 10:31:40|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|3
1724322710000|2024-08-22 10:31:50|42077.8|42057.8|42075.5|42055.5|42077.8|42057.8|42075.3|42055.3|0
1724322720000|2024-08-22 10:32:00|42075.3|42055.3|42075.5|42055.5|42075.5|42055.5|42075.3|42055.3|1
1724322730000|2024-08-22 10:32:10|42075.3|42055.3|42073|42053|42075.3|42055.3|42073|42053|4
1724322740000|2024-08-22 10:32:20|42072.8|42052.8|42075.3|42055.3|42075.3|42055.3|42072.8|42052.8|0
1724322750000|2024-08-22 10:32:30|42077.8|42057.8|42085.1|42065.1|42085.1|42065.1|42075.3|42055.3|2
1724322760000|2024-08-22 10:32:40|42085.3|42065.3|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|3
1724322770000|2024-08-22 10:32:50|42080.5|42060.5|42082.8|42062.8|42082.8|42062.8|42080.5|42060.5|2
1724322780000|2024-08-22 10:33:00|42085.3|42065.3|42087.6|42067.6|42087.6|42067.6|42085.3|42065.3|1
1724322790000|2024-08-22 10:33:10|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|5
1724322800000|2024-08-22 10:33:20|42090.1|42070.1|42095.1|42075.1|42095.1|42075.1|42090.1|42070.1|1
1724322810000|2024-08-22 10:33:30|42095.3|42075.3|42093|42073|42095.3|42075.3|42092.8|42072.8|4
1724322830000|2024-08-22 10:33:50|42095.3|42075.3|42092.8|42072.8|42095.5|42075.5|42092.8|42072.8|1
1724322840000|2024-08-22 10:34:00|42093|42073|42092.8|42072.8|42093|42073|42092.8|42072.8|0
1724322850000|2024-08-22 10:34:10|42090.5|42070.5|42092.8|42072.8|42092.8|42072.8|42090.5|42070.5|0
1724322860000|2024-08-22 10:34:20|42090.5|42070.5|42092.8|42072.8|42092.8|42072.8|42090.5|42070.5|6
1724322870000|2024-08-22 10:34:30|42093|42073|42092.8|42072.8|42095.2|42075.2|42092.8|42072.8|1
1724322880000|2024-08-22 10:34:40|42093|42073|42095.3|42075.3|42095.3|42075.3|42092.8|42072.8|2
1724322890000|2024-08-22 10:34:50|42097.8|42077.8|42097.8|42077.8|42100.3|42080.3|42097.8|42077.8|5
1724322900000|2024-08-22 10:35:00|42100.3|42080.3|42100.3|42080.3|42100.3|42080.3|42098|42078|0
1724322910000|2024-08-22 10:35:10|42098|42078|42098|42078|42098|42078|42098|42078|0
1724322920000|2024-08-22 10:35:20|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42098|42078|9
1724322930000|2024-08-22 10:35:30|42100.3|42080.3|42100.4|42080.4|42100.5|42080.5|42098|42078|1
1724322940000|2024-08-22 10:35:40|42100.5|42080.5|42103|42083|42103|42083|42100.5|42080.5|21
1724322950000|2024-08-22 10:35:50|42102.9|42082.9|42098|42078|42102.9|42082.9|42098|42078|4
1724322960000|2024-08-22 10:36:00|42100.4|42080.4|42098|42078|42100.5|42080.5|42098|42078|2
1724322970000|2024-08-22 10:36:10|42098.2|42078.2|42100.5|42080.5|42100.5|42080.5|42098|42078|0
1724322980000|2024-08-22 10:36:20|42100.7|42080.7|42100.7|42080.7|42100.7|42080.7|42100.5|42080.5|1
1724322990000|2024-08-22 10:36:30|42100.5|42080.5|42103|42083|42103|42083|42100.5|42080.5|0
1724323000000|2024-08-22 10:36:40|42102.9|42082.9|42098|42078|42102.9|42082.9|42098|42078|4
1724323010000|2024-08-22 10:36:50|42100.7|42080.7|42098.2|42078.2|42100.7|42080.7|42098.2|42078.2|12
1724323020000|2024-08-22 10:37:00|42098.4|42078.4|42100.7|42080.7|42100.7|42080.7|42098.2|42078.2|0
1724323030000|2024-08-22 10:37:10|42100.5|42080.5|42103.4|42083.4|42103.4|42083.4|42098.2|42078.2|6
1724323040000|2024-08-22 10:37:20|42105.9|42085.9|42105.7|42085.7|42105.9|42085.9|42105.7|42085.7|0
1724323050000|2024-08-22 10:37:30|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|0
1724323060000|2024-08-22 10:37:40|42105.7|42085.7|42108.2|42088.2|42108.2|42088.2|42105.7|42085.7|3
1724323070000|2024-08-22 10:37:50|42105.7|42085.7|42105.7|42085.7|42108.2|42088.2|42105.7|42085.7|0
1724323080000|2024-08-22 10:38:00|42108.2|42088.2|42105.7|42085.7|42108.2|42088.2|42105.7|42085.7|0
1724323090000|2024-08-22 10:38:10|42108.2|42088.2|42105.7|42085.7|42110.7|42090.7|42105.7|42085.7|4
1724323100000|2024-08-22 10:38:20|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|2
1724323110000|2024-08-22 10:38:30|42105.9|42085.9|42103.4|42083.4|42105.9|42085.9|42103.4|42083.4|1
1724323120000|2024-08-22 10:38:40|42103.6|42083.6|42100.9|42080.9|42105.9|42085.9|42100.9|42080.9|0
1724323130000|2024-08-22 10:38:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|2
1724323140000|2024-08-22 10:39:00|42098.6|42078.6|42098.4|42078.4|42098.6|42078.6|42098.4|42078.4|1
1724323150000|2024-08-22 10:39:10|42096.1|42076.1|42098.3|42078.3|42098.3|42078.3|42095.9|42075.9|0
1724323160000|2024-08-22 10:39:20|42098.1|42078.1|42093.3|42073.3|42098.1|42078.1|42093.3|42073.3|5
1724323170000|2024-08-22 10:39:30|42093.1|42073.1|42090.8|42070.8|42093.1|42073.1|42088.3|42068.3|4
1724323190000|2024-08-22 10:39:50|42088.1|42068.1|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|7
1724323200000|2024-08-22 10:40:00|42087.9|42067.9|42090.4|42070.4|42090.4|42070.4|42087.9|42067.9|0
1724323210000|2024-08-22 10:40:10|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|0
1724323220000|2024-08-22 10:40:20|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|1
1724323230000|2024-08-22 10:40:30|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|0
1724323240000|2024-08-22 10:40:40|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42093.1|42073.1|1
1724323250000|2024-08-22 10:40:50|42093.1|42073.1|42090.6|42070.6|42095.4|42075.4|42090.6|42070.6|0
1724323260000|2024-08-22 10:41:00|42093.1|42073.1|42095.4|42075.4|42095.4|42075.4|42093.1|42073.1|0
1724323270000|2024-08-22 10:41:10|42090.6|42070.6|42090.4|42070.4|42090.6|42070.6|42088.1|42068.1|2
1724323280000|2024-08-22 10:41:20|42088.1|42068.1|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|2
1724323290000|2024-08-22 10:41:30|42090.4|42070.4|42095.4|42075.4|42095.6|42075.6|42090.2|42070.2|3
1724323300000|2024-08-22 10:41:40|42092.9|42072.9|42095.4|42075.4|42095.6|42075.6|42092.9|42072.9|1
1724323310000|2024-08-22 10:41:50|42095.2|42075.2|42092.9|42072.9|42095.2|42075.2|42092.9|42072.9|0
1724323320000|2024-08-22 10:42:00|42095.4|42075.4|42090.4|42070.4|42095.4|42075.4|42090.4|42070.4|1
1724323340000|2024-08-22 10:42:20|||||||||3
1724323360000|2024-08-22 10:42:40|42092.7|42072.7|42090.4|42070.4|42092.9|42072.9|42090.4|42070.4|1
1724323370000|2024-08-22 10:42:50|42088.1|42068.1|42090.4|42070.4|42090.4|42070.4|42088.1|42068.1|0
1724323380000|2024-08-22 10:43:00|42088.1|42068.1|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|2
1724323390000|2024-08-22 10:43:10|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|0
1724323400000|2024-08-22 10:43:20|42090.4|42070.4|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|4
1724323410000|2024-08-22 10:43:30|||||||||1
1724323420000|2024-08-22 10:43:40|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|0
1724323440000|2024-08-22 10:44:00|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|0
1724323460000|2024-08-22 10:44:20|42093.1|42073.1|42093.1|42073.1|42095.4|42075.4|42093.1|42073.1|0
1724323490000|2024-08-22 10:44:50|||||||||1
1724323510000|2024-08-22 10:45:10|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|14
1724323520000|2024-08-22 10:45:20|42092.7|42072.7|42090.2|42070.2|42092.9|42072.9|42090.2|42070.2|0
1724323530000|2024-08-22 10:45:30|42087.9|42067.9|42085.6|42065.6|42087.9|42067.9|42085.6|42065.6|0
1724323540000|2024-08-22 10:45:40|42085.4|42065.4|42085.4|42065.4|42085.6|42065.6|42085.4|42065.4|0
1724323550000|2024-08-22 10:45:50|42085.6|42065.6|42080.6|42060.6|42085.6|42065.6|42080.6|42060.6|0
1724323570000|2024-08-22 10:46:10|42082.9|42062.9|42083.1|42063.1|42083.1|42063.1|42080.4|42060.4|3
1724323580000|2024-08-22 10:46:20|42085.4|42065.4|42078.1|42058.1|42085.4|42065.4|42078.1|42058.1|1
1724323600000|2024-08-22 10:46:40|42075.6|42055.6|42072.9|42052.9|42075.6|42055.6|42072.9|42052.9|3
1724323610000|2024-08-22 10:46:50|42073.1|42053.1|42070.4|42050.4|42073.1|42053.1|42070.4|42050.4|0
1724323620000|2024-08-22 10:47:00|42068.1|42048.1|42058.3|42038.3|42068.1|42048.1|42058.3|42038.3|6
1724323630000|2024-08-22 10:47:10|42057.9|42037.9|42062.9|42042.9|42063.1|42043.1|42057.9|42037.9|7
1724323640000|2024-08-22 10:47:20|42060.6|42040.6|42060.4|42040.4|42060.6|42040.6|42060.4|42040.4|1
1724323650000|2024-08-22 10:47:30|||||||||2
1724323660000|2024-08-22 10:47:40|42053.1|42033.1|42052.9|42032.9|42055.2|42035.2|42052.9|42032.9|2
1724323670000|2024-08-22 10:47:50|42053.1|42033.1|42055.4|42035.4|42055.4|42035.4|42053.1|42033.1|0
1724323680000|2024-08-22 10:48:00|42057.7|42037.7|42055.4|42035.4|42057.9|42037.9|42053.1|42033.1|6
1724323690000|2024-08-22 10:48:10|42055.6|42035.6|42058.1|42038.1|42058.1|42038.1|42055.6|42035.6|4
1724323700000|2024-08-22 10:48:20|42058.3|42038.3|42065.4|42045.4|42065.4|42045.4|42058.3|42038.3|0
1724323710000|2024-08-22 10:48:30|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|4
1724323740000|2024-08-22 10:49:00|42067.9|42047.9|42068.1|42048.1|42068.1|42048.1|42067.9|42047.9|1
1724323750000|2024-08-22 10:49:10|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|0
1724323760000|2024-08-22 10:49:20|42068.1|42048.1|42070.4|42050.4|42070.4|42050.4|42067.9|42047.9|1
1724323770000|2024-08-22 10:49:30|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1724323780000|2024-08-22 10:49:40|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|1
1724323790000|2024-08-22 10:49:50|42070.4|42050.4|42068.1|42048.1|42070.4|42050.4|42067.9|42047.9|1
1724323800000|2024-08-22 10:50:00|42070.4|42050.4|42068.1|42048.1|42070.4|42050.4|42067.9|42047.9|0
1724323810000|2024-08-22 10:50:10|42070.4|42050.4|42067.9|42047.9|42070.4|42050.4|42067.9|42047.9|12
1724323820000|2024-08-22 10:50:20|42067.7|42047.7|42067.9|42047.9|42067.9|42047.9|42065.4|42045.4|20
1724323830000|2024-08-22 10:50:30|42068.1|42048.1|42063.3|42043.3|42068.1|42048.1|42063.3|42043.3|1
1724323840000|2024-08-22 10:50:40|42065.6|42045.6|42065.8|42045.8|42065.8|42045.8|42063.3|42043.3|2
1724323850000|2024-08-22 10:50:50|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|1
1724323860000|2024-08-22 10:51:00|42063.3|42043.3|42063.5|42043.5|42065.8|42045.8|42063.3|42043.3|1
1724323870000|2024-08-22 10:51:10|42063.3|42043.3|42068.3|42048.3|42068.3|42048.3|42063.3|42043.3|4
1724323880000|2024-08-22 10:51:20|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|4
1724323890000|2024-08-22 10:51:30|42068.3|42048.3|42063.3|42043.3|42068.3|42048.3|42063.3|42043.3|5
1724323900000|2024-08-22 10:51:40|42060.8|42040.8|42056|42036|42060.8|42040.8|42056|42036|0
1724323910000|2024-08-22 10:51:50|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|0
1724323920000|2024-08-22 10:52:00|42053.7|42033.7|42056|42036|42056|42036|42053.3|42033.3|3
1724323930000|2024-08-22 10:52:10|42058.3|42038.3|42063.5|42043.5|42063.5|42043.5|42058.3|42038.3|1
1724323940000|2024-08-22 10:52:20|42063.1|42043.1|42053.5|42033.5|42063.1|42043.1|42053.3|42033.3|8
1724323950000|2024-08-22 10:52:30|42053.3|42033.3|42053.3|42033.3|42055.8|42035.8|42051|42031|2
1724323960000|2024-08-22 10:52:40|42053.5|42033.5|42053.3|42033.3|42053.5|42033.5|42051|42031|1
1724323970000|2024-08-22 10:52:50|42053.5|42033.5|42056|42036|42056|42036|42053.5|42033.5|10
1724323980000|2024-08-22 10:53:00|||||||||1
1724323990000|2024-08-22 10:53:10|42058.3|42038.3|42058.5|42038.5|42058.5|42038.5|42058.3|42038.3|1
1724324000000|2024-08-22 10:53:20|42058.7|42038.7|42061|42041|42061|42041|42058.7|42038.7|0
1724324010000|2024-08-22 10:53:30|42063.3|42043.3|42063.5|42043.5|42063.5|42043.5|42063.3|42043.3|2
1724324030000|2024-08-22 10:53:50|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|0
1724324040000|2024-08-22 10:54:00|42063.5|42043.5|42061|42041|42066|42046|42061|42041|8
1724324050000|2024-08-22 10:54:10|42058.5|42038.5|42058.3|42038.3|42058.5|42038.5|42058.3|42038.3|9
1724324070000|2024-08-22 10:54:30|||||||||2
1724324090000|2024-08-22 10:54:50|42056|42036|42053.7|42033.7|42056|42036|42051.4|42031.4|1
1724324100000|2024-08-22 10:55:00|42056|42036|42058.3|42038.3|42058.3|42038.3|42056|42036|0
1724324110000|2024-08-22 10:55:10|42056|42036|42061|42041|42061|42041|42056|42036|2
1724324120000|2024-08-22 10:55:20|42063.3|42043.3|42066|42046|42068.3|42048.3|42063.3|42043.3|1
1724324130000|2024-08-22 10:55:30|42068.3|42048.3|42058.3|42038.3|42068.3|42048.3|42058.3|42038.3|2
1724324140000|2024-08-22 10:55:40|||||||||2
1724324150000|2024-08-22 10:55:50|42060.6|42040.6|42060.6|42040.6|42060.6|42040.6|42060.6|42040.6|0
1724324160000|2024-08-22 10:56:00|||||||||5
1724324170000|2024-08-22 10:56:10|42060.8|42040.8|42063.1|42043.1|42063.1|42043.1|42060.8|42040.8|0
1724324190000|2024-08-22 10:56:30|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|2
1724324200000|2024-08-22 10:56:40|42061|42041|42061|42041|42061|42041|42060.8|42040.8|0
1724324210000|2024-08-22 10:56:50|42063.3|42043.3|42068.5|42048.5|42068.5|42048.5|42063.3|42043.3|10
1724324220000|2024-08-22 10:57:00|42068.3|42048.3|42068|42048|42068.3|42048.3|42068|42048|1
1724324230000|2024-08-22 10:57:10|42065.6|42045.6|42065.5|42045.5|42068|42048|42065.5|42045.5|1
1724324240000|2024-08-22 10:57:20|42065.6|42045.6|42065.5|42045.5|42065.6|42045.6|42065.5|42045.5|0
1724324250000|2024-08-22 10:57:30|42065.6|42045.6|42063|42043|42065.6|42045.6|42063|42043|1
1724324260000|2024-08-22 10:57:40|42062.8|42042.8|42060.5|42040.5|42062.8|42042.8|42060.5|42040.5|8
1724324270000|2024-08-22 10:57:50|42058|42038|42060.5|42040.5|42060.5|42040.5|42058|42038|0
1724324280000|2024-08-22 10:58:00|||||||||1
1724324290000|2024-08-22 10:58:10|42058|42038|42060.5|42040.5|42060.5|42040.5|42058|42038|4
1724324300000|2024-08-22 10:58:20|42060.7|42040.7|42060.5|42040.5|42060.7|42040.7|42060.5|42040.5|1
1724324310000|2024-08-22 10:58:30|42063|42043|42063|42043|42063|42043|42063|42043|0
1724324320000|2024-08-22 10:58:40|42065.3|42045.3|42065.7|42045.7|42065.7|42045.7|42063|42043|7
1724324330000|2024-08-22 10:58:50|||||||||1
1724324340000|2024-08-22 10:59:00|42068|42048|42065.5|42045.5|42068|42048|42065.5|42045.5|3
1724324350000|2024-08-22 10:59:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|0
1724324360000|2024-08-22 10:59:20|42063|42043|42060.7|42040.7|42063|42043|42060.7|42040.7|0
1724324370000|2024-08-22 10:59:30|42063|42043|42055.7|42035.7|42063|42043|42055.7|42035.7|1
1724324380000|2024-08-22 10:59:40|42055.5|42035.5|42053|42033|42055.5|42035.5|42053|42033|1
1724324390000|2024-08-22 10:59:50|42055.3|42035.3|42053|42033|42055.3|42035.3|42053|42033|0
1724324400000|2024-08-22 11:00:00|42052.8|42032.8|42043|42023|42052.8|42032.8|42038|42018|39
1724324410000|2024-08-22 11:00:10|42040.7|42020.7|42043.4|42023.4|42043.4|42023.4|42040.5|42020.5|4
1724324420000|2024-08-22 11:00:20|42043.2|42023.2|42040.7|42020.7|42043.4|42023.4|42040.7|42020.7|0
1724324430000|2024-08-22 11:00:30|42043|42023|42043|42023|42043|42023|42040.7|42020.7|0
1724324440000|2024-08-22 11:00:40|42045.5|42025.5|42048|42028|42048|42028|42043|42023|4
1724324450000|2024-08-22 11:00:50|42045.7|42025.7|42048|42028|42048|42028|42045.7|42025.7|0
1724324460000|2024-08-22 11:01:00|42045.5|42025.5|42055.5|42035.5|42055.5|42035.5|42045.5|42025.5|3
1724324470000|2024-08-22 11:01:10|42055.7|42035.7|42053|42033|42055.7|42035.7|42053|42033|3
1724324480000|2024-08-22 11:01:20|42053.2|42033.2|42043|42023|42055.5|42035.5|42043|42023|1
1724324490000|2024-08-22 11:01:30|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|2
1724324500000|2024-08-22 11:01:40|42038.2|42018.2|42025.5|42005.5|42038.2|42018.2|42025.5|42005.5|8
1724324510000|2024-08-22 11:01:50|42023.2|42003.2|42020.5|42000.5|42023.2|42003.2|42015.7|41995.7|7
1724324520000|2024-08-22 11:02:00|42020.7|42000.7|42020.7|42000.7|42023.2|42003.2|42020.7|42000.7|1
1724324530000|2024-08-22 11:02:10|42023.4|42003.4|42023.2|42003.2|42023.4|42003.4|42020.7|42000.7|3
1724324540000|2024-08-22 11:02:20|||||||||6
1724324550000|2024-08-22 11:02:30|42020.7|42000.7|42015.5|41995.5|42020.7|42000.7|42013|41993|24
1724324560000|2024-08-22 11:02:40|42020.5|42000.5|42023|42003|42023|42003|42020.5|42000.5|1
1724324570000|2024-08-22 11:02:50|42023.2|42003.2|42020.3|42000.3|42028.2|42008.2|42020.3|42000.3|123
1724324580000|2024-08-22 11:03:00|42018|41998|42020.1|42000.1|42020.1|42000.1|42017.8|41997.8|1
1724324590000|2024-08-22 11:03:10|42019.7|41999.7|42020.1|42000.1|42020.1|42000.1|42017.6|41997.6|10
1724324600000|2024-08-22 11:03:20|42022.4|42002.4|42022.4|42002.4|42022.6|42002.6|42022.4|42002.4|9
1724324610000|2024-08-22 11:03:30|42020.1|42000.1|42017.8|41997.8|42020.1|42000.1|42017.8|41997.8|3
1724324620000|2024-08-22 11:03:40|42020.3|42000.3|42020.1|42000.1|42020.3|42000.3|42020.1|42000.1|2
1724324630000|2024-08-22 11:03:50|42022.6|42002.6|42010.5|41990.5|42022.6|42002.6|42008.2|41988.2|10
1724324640000|2024-08-22 11:04:00|42008.2|41988.2|42010.5|41990.5|42010.5|41990.5|42005.5|41985.5|22
1724324650000|2024-08-22 11:04:10|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.1|41990.1|7
1724324660000|2024-08-22 11:04:20|42010.5|41990.5|42020.3|42000.3|42020.3|42000.3|42010.5|41990.5|1
1724324670000|2024-08-22 11:04:30|42022.8|42002.8|42030.1|42010.1|42030.1|42010.1|42022.8|42002.8|6
1724324680000|2024-08-22 11:04:40|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.8|42007.8|1
1724324690000|2024-08-22 11:04:50|42027.8|42007.8|42027.6|42007.6|42030.3|42010.3|42027.6|42007.6|5
1724324700000|2024-08-22 11:05:00|42027.8|42007.8|42030.3|42010.3|42030.3|42010.3|42027.8|42007.8|0
1724324710000|2024-08-22 11:05:10|42032.6|42012.6|42030.3|42010.3|42032.6|42012.6|42030.3|42010.3|1
1724324720000|2024-08-22 11:05:20|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|2
1724324730000|2024-08-22 11:05:30|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|1
1724324740000|2024-08-22 11:05:40|42030.3|42010.3|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|4
1724324750000|2024-08-22 11:05:50|42030.5|42010.5|42030.1|42010.1|42030.5|42010.5|42030.1|42010.1|2
1724324760000|2024-08-22 11:06:00|42027.8|42007.8|42032.8|42012.8|42032.8|42012.8|42027.8|42007.8|44
1724324770000|2024-08-22 11:06:10|42033|42013|42038|42018|42040.1|42020.1|42033|42013|1
1724324780000|2024-08-22 11:06:20|42037.8|42017.8|42038|42018|42040.3|42020.3|42037.8|42017.8|0
1724324790000|2024-08-22 11:06:30|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.1|42015.1|4
1724324800000|2024-08-22 11:06:40|42033|42013|42037.6|42017.6|42037.6|42017.6|42033|42013|0
1724324810000|2024-08-22 11:06:50|42035.3|42015.3|42033|42013|42037.6|42017.6|42032.8|42012.8|0
1724324820000|2024-08-22 11:07:00|42032.8|42012.8|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|0
1724324830000|2024-08-22 11:07:10|42032.8|42012.8|42033|42013|42033|42013|42032.8|42012.8|0
1724324840000|2024-08-22 11:07:20|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|2
1724324850000|2024-08-22 11:07:30|42027.8|42007.8|42020.1|42000.1|42027.8|42007.8|42020.1|42000.1|2
1724324860000|2024-08-22 11:07:40|42017.8|41997.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|2
1724324870000|2024-08-22 11:07:50|42010.3|41990.3|42010.3|41990.3|42012.8|41992.8|42010.3|41990.3|13
1724324880000|2024-08-22 11:08:00|||||||||1
1724324890000|2024-08-22 11:08:10|42008|41988|42008|41988|42008|41988|42003.4|41983.4|2
1724324900000|2024-08-22 11:08:20|42005.7|41985.7|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|1
1724324910000|2024-08-22 11:08:30|42000.9|41980.9|42003.2|41983.2|42003.2|41983.2|42000.9|41980.9|0
1724324920000|2024-08-22 11:08:40|42000.9|41980.9|42005.5|41985.5|42005.5|41985.5|42000.9|41980.9|2
1724324930000|2024-08-22 11:08:50|42003|41983|42005.5|41985.5|42005.5|41985.5|42003|41983|1
1724324940000|2024-08-22 11:09:00|42005.3|41985.3|42007.6|41987.6|42007.8|41987.8|42005.3|41985.3|2
1724324960000|2024-08-22 11:09:20|42010.1|41990.1|42007.6|41987.6|42010.1|41990.1|42007.6|41987.6|0
1724324970000|2024-08-22 11:09:30|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42005.3|41985.3|1
1724324980000|2024-08-22 11:09:40|42007.8|41987.8|42012.6|41992.6|42012.6|41992.6|42007.8|41987.8|3
1724324990000|2024-08-22 11:09:50|42014.9|41994.9|42017.8|41997.8|42017.8|41997.8|42014.9|41994.9|2
1724325000000|2024-08-22 11:10:00|42020.1|42000.1|42017.6|41997.6|42022.4|42002.4|42017.6|41997.6|2
1724325010000|2024-08-22 11:10:10|42017.8|41997.8|42017.8|41997.8|42018|41998|42017.8|41997.8|10
1724325020000|2024-08-22 11:10:20|42015.5|41995.5|42013|41993|42015.5|41995.5|42013|41993|5
1724325030000|2024-08-22 11:10:30|42017.8|41997.8|42018|41998|42018|41998|42015.5|41995.5|1
1724325040000|2024-08-22 11:10:40|||||||||1
1724325050000|2024-08-22 11:10:50|42020.3|42000.3|42020.3|42000.3|42022.6|42002.6|42020.3|42000.3|3
1724325060000|2024-08-22 11:11:00|42020.5|42000.5|42020.3|42000.3|42023|42003|42018|41998|4
1724325070000|2024-08-22 11:11:10|42022.6|42002.6|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|1
1724325080000|2024-08-22 11:11:20|42025.3|42005.3|42025.3|42005.3|42027.6|42007.6|42023|42003|0
1724325090000|2024-08-22 11:11:30|42025.1|42005.1|42020.3|42000.3|42025.1|42005.1|42020.3|42000.3|4
1724325100000|2024-08-22 11:11:40|42017.8|41997.8|42020.1|42000.1|42020.1|42000.1|42017.8|41997.8|1
1724325110000|2024-08-22 11:11:50|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|1
1724325130000|2024-08-22 11:12:10|42017.7|41997.7|42015.2|41995.2|42017.7|41997.7|42015.2|41995.2|2
1724325140000|2024-08-22 11:12:20|42015|41995|42015|41995|42015|41995|42015|41995|0
1724325150000|2024-08-22 11:12:30|42012.7|41992.7|42010|41990|42012.7|41992.7|42010|41990|0
1724325160000|2024-08-22 11:12:40|42010.2|41990.2|42012.5|41992.5|42012.5|41992.5|42010|41990|1
1724325170000|2024-08-22 11:12:50|42010|41990|42007.7|41987.7|42010.2|41990.2|42007.7|41987.7|1
1724325180000|2024-08-22 11:13:00|42007.5|41987.5|42005.5|41985.5|42007.7|41987.7|42002.8|41982.8|12
1724325190000|2024-08-22 11:13:10|42005.3|41985.3|42005.3|41985.3|42007.7|41987.7|42005.3|41985.3|2
1724325200000|2024-08-22 11:13:20|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|4
1724325240000|2024-08-22 11:14:00|42010.4|41990.4|42012.7|41992.7|42012.7|41992.7|42010.4|41990.4|0
1724325260000|2024-08-22 11:14:20|42010.4|41990.4|42005.5|41985.5|42012.7|41992.7|42005.5|41985.5|2
1724325270000|2024-08-22 11:14:30|42003.2|41983.2|42000.7|41980.7|42003.2|41983.2|42000.7|41980.7|20
1724325280000|2024-08-22 11:14:40|41998.2|41978.2|41998.4|41978.4|42003.4|41983.4|41998.2|41978.2|27
1724325290000|2024-08-22 11:14:50|41993.6|41973.6|41993.4|41973.4|41993.6|41973.6|41993.2|41973.2|16
1724325300000|2024-08-22 11:15:00|41993.2|41973.2|41993.2|41973.2|41995.5|41975.5|41990.9|41970.9|2
1724325310000|2024-08-22 11:15:10|41990.9|41970.9|41995.5|41975.5|41995.5|41975.5|41990.9|41970.9|1
1724325320000|2024-08-22 11:15:20|41993.2|41973.2|41995.7|41975.7|41995.7|41975.7|41993.2|41973.2|1
1724325330000|2024-08-22 11:15:30|42000.5|41980.5|42007.9|41987.9|42007.9|41987.9|42000.5|41980.5|4
1724325340000|2024-08-22 11:15:40|42005.7|41985.7|42008.2|41988.2|42008.2|41988.2|42005.7|41985.7|1
1724325350000|2024-08-22 11:15:50|42010.7|41990.7|42008.2|41988.2|42010.7|41990.7|42008.2|41988.2|1
1724325360000|2024-08-22 11:16:00|42005.9|41985.9|42005.7|41985.7|42005.9|41985.9|42005.7|41985.7|1
1724325370000|2024-08-22 11:16:10|42005.6|41985.6|41993.2|41973.2|42005.6|41985.6|41993.2|41973.2|8
1724325380000|2024-08-22 11:16:20|41995.6|41975.6|41997.9|41977.9|41998.1|41978.1|41993.2|41973.2|0
1724325390000|2024-08-22 11:16:30|41998.1|41978.1|42000.6|41980.6|42000.6|41980.6|41997.9|41977.9|2
1724325400000|2024-08-22 11:16:40|41998.2|41978.2|41998.1|41978.1|42000.6|41980.6|41998.1|41978.1|4
1724325410000|2024-08-22 11:16:50|41997.9|41977.9|41995.6|41975.6|41997.9|41977.9|41995.6|41975.6|0
1724325420000|2024-08-22 11:17:00|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|0
1724325430000|2024-08-22 11:17:10|41995.4|41975.4|41993.2|41973.2|41995.6|41975.6|41993.2|41973.2|1
1724325440000|2024-08-22 11:17:20|41993.1|41973.1|41977.9|41957.9|41993.2|41973.2|41975.7|41955.7|7
1724325450000|2024-08-22 11:17:30|41975.6|41955.6|41972.7|41952.7|41975.6|41955.6|41972.7|41952.7|4
1724325460000|2024-08-22 11:17:40|41975.2|41955.2|41985.4|41965.4|41985.4|41965.4|41975.2|41955.2|2
1724325470000|2024-08-22 11:17:50|41985.2|41965.2|41982.9|41962.9|41985.2|41965.2|41982.9|41962.9|0
1724325480000|2024-08-22 11:18:00|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41982.7|41962.7|5
1724325490000|2024-08-22 11:18:10|41992.3|41972.3|41995|41975|41995.2|41975.2|41992.3|41972.3|4
1724325500000|2024-08-22 11:18:20|41990.4|41970.4|41995.4|41975.4|41995.4|41975.4|41990.4|41970.4|0
1724325510000|2024-08-22 11:18:30|41995.9|41975.9|42000.8|41980.8|42000.8|41980.8|41995.9|41975.9|12
1724325520000|2024-08-22 11:18:40|42003.1|41983.1|42000.8|41980.8|42003.1|41983.1|42000.8|41980.8|2
1724325540000|2024-08-22 11:19:00|42000.6|41980.6|42005.4|41985.4|42005.4|41985.4|42000.6|41980.6|2
1724325550000|2024-08-22 11:19:10|42008.1|41988.1|42005.4|41985.4|42008.1|41988.1|42005.4|41985.4|0
1724325560000|2024-08-22 11:19:20|42005.6|41985.6|42005.4|41985.4|42005.6|41985.6|42005.4|41985.4|1
1724325570000|2024-08-22 11:19:30|42005.2|41985.2|42002.9|41982.9|42005.2|41985.2|42000.4|41980.4|3
1724325580000|2024-08-22 11:19:40|42002.7|41982.7|42002.9|41982.9|42002.9|41982.9|42002.7|41982.7|1
1724325590000|2024-08-22 11:19:50|42002.7|41982.7|42003.1|41983.1|42005.4|41985.4|42002.7|41982.7|1
1724325600000|2024-08-22 11:20:00|42005.4|41985.4|41992.9|41972.9|42005.4|41985.4|41992.9|41972.9|3
1724325610000|2024-08-22 11:20:10|41995.2|41975.2|41992.7|41972.7|41995.2|41975.2|41990.4|41970.4|2
1724325620000|2024-08-22 11:20:20|41990.4|41970.4|41992.9|41972.9|41995.4|41975.4|41990.4|41970.4|5
1724325630000|2024-08-22 11:20:30|41995.2|41975.2|41990.4|41970.4|41995.2|41975.2|41990.4|41970.4|3
1724325640000|2024-08-22 11:20:40|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|0
1724325660000|2024-08-22 11:21:00|41990.4|41970.4|41992.7|41972.7|41992.7|41972.7|41990.4|41970.4|0
1724325670000|2024-08-22 11:21:10|41995.2|41975.2|41987.7|41967.7|41995.2|41975.2|41987.7|41967.7|3
1724325680000|2024-08-22 11:21:20|||||||||1
1724325710000|2024-08-22 11:21:50|41985.4|41965.4|41988.1|41968.1|41988.1|41968.1|41985.2|41965.2|1
1724325720000|2024-08-22 11:22:00|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|1
1724325730000|2024-08-22 11:22:10|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|0
1724325740000|2024-08-22 11:22:20|41985.4|41965.4|41982.7|41962.7|41985.4|41965.4|41982.7|41962.7|0
1724325750000|2024-08-22 11:22:30|41982.5|41962.5|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|0
1724325760000|2024-08-22 11:22:40|41977.9|41957.9|41980.4|41960.4|41980.4|41960.4|41977.9|41957.9|5
1724325770000|2024-08-22 11:22:50|41978.1|41958.1|41980.6|41960.6|41980.6|41960.6|41977.9|41957.9|0
1724325780000|2024-08-22 11:23:00|41980.4|41960.4|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|4
1724325790000|2024-08-22 11:23:10|41985.4|41965.4|41990.2|41970.2|41990.2|41970.2|41985.4|41965.4|1
1724325800000|2024-08-22 11:23:20|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|1
1724325810000|2024-08-22 11:23:30|41995.6|41975.6|42003.1|41983.1|42003.1|41983.1|41995.6|41975.6|4
1724325820000|2024-08-22 11:23:40|42005.4|41985.4|42010.2|41990.2|42010.2|41990.2|42005.4|41985.4|0
1724325830000|2024-08-22 11:23:50|42007.9|41987.9|42005.6|41985.6|42010.2|41990.2|42005.6|41985.6|2
1724325840000|2024-08-22 11:24:00|42002.9|41982.9|42002.7|41982.7|42002.9|41982.9|42002.7|41982.7|5
1724325850000|2024-08-22 11:24:10|42000.4|41980.4|42002.7|41982.7|42002.7|41982.7|42000.4|41980.4|0
1724325860000|2024-08-22 11:24:20|42000.8|41980.8|42000.4|41980.4|42005.4|41985.4|42000.4|41980.4|1
1724325880000|2024-08-22 11:24:40|42000.2|41980.2|41997.9|41977.9|42000.2|41980.2|41997.9|41977.9|1
1724325890000|2024-08-22 11:24:50|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|4
1724325900000|2024-08-22 11:25:00|42000.4|41980.4|41998.1|41978.1|42000.4|41980.4|41997.9|41977.9|2
1724325910000|2024-08-22 11:25:10|41997.9|41977.9|41998.1|41978.1|41998.1|41978.1|41997.9|41977.9|0
1724325920000|2024-08-22 11:25:20|42000.4|41980.4|41997.9|41977.9|42000.4|41980.4|41995.4|41975.4|0
1724325930000|2024-08-22 11:25:30|41998.1|41978.1|41995.4|41975.4|41998.1|41978.1|41995.4|41975.4|1
1724325940000|2024-08-22 11:25:40|41993.1|41973.1|41995.4|41975.4|41995.4|41975.4|41993.1|41973.1|3
1724325950000|2024-08-22 11:25:50|41990.6|41970.6|41988.1|41968.1|41990.6|41970.6|41985.8|41965.8|5
1724325960000|2024-08-22 11:26:00|41987.9|41967.9|41983.1|41963.1|41987.9|41967.9|41983.1|41963.1|5
1724325970000|2024-08-22 11:26:10|41985.6|41965.6|41985.4|41965.4|41985.6|41965.6|41985.4|41965.4|2
1724325980000|2024-08-22 11:26:20|41983.1|41963.1|41982.9|41962.9|41985.6|41965.6|41980.6|41960.6|16
1724325990000|2024-08-22 11:26:30|41980.6|41960.6|41980.4|41960.4|41985|41965|41980.4|41960.4|5
1724326000000|2024-08-22 11:26:40|41980.6|41960.6|41987.3|41967.3|41987.7|41967.7|41980.6|41960.6|15
1724326010000|2024-08-22 11:26:50|41985|41965|41985|41965|41985|41965|41985|41965|1
1724326020000|2024-08-22 11:27:00|||||||||5
1724326030000|2024-08-22 11:27:10|41984.8|41964.8|41985|41965|41985|41965|41984.8|41964.8|1
1724326040000|2024-08-22 11:27:20|41987.3|41967.3|41985|41965|41987.3|41967.3|41984.8|41964.8|0
1724326060000|2024-08-22 11:27:40|41987.5|41967.5|41995|41975|41995|41975|41987.5|41967.5|1
1724326070000|2024-08-22 11:27:50|41994.8|41974.8|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|5
1724326080000|2024-08-22 11:28:00|41997.4|41977.4|41994.9|41974.9|41999.9|41979.9|41994.9|41974.9|1
1724326090000|2024-08-22 11:28:10|41997.4|41977.4|41997.5|41977.5|41997.5|41977.5|41997.4|41977.4|5
1724326100000|2024-08-22 11:28:20|41995.2|41975.2|41994.9|41974.9|41995.2|41975.2|41994.9|41974.9|3
1724326110000|2024-08-22 11:28:30|41994.7|41974.7|41992.4|41972.4|41994.9|41974.9|41992.4|41972.4|3
1724326120000|2024-08-22 11:28:40|41994.9|41974.9|41992.5|41972.5|41994.9|41974.9|41992.4|41972.4|4
1724326130000|2024-08-22 11:28:50|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|3
1724326140000|2024-08-22 11:29:00|41992.2|41972.2|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|3
1724326150000|2024-08-22 11:29:10|41994.9|41974.9|41997.4|41977.4|42000|41980|41994.9|41974.9|3
1724326160000|2024-08-22 11:29:20|41997.5|41977.5|41997.4|41977.4|41997.5|41977.5|41997.4|41977.4|1
1724326170000|2024-08-22 11:29:30|41999.7|41979.7|41997.4|41977.4|41999.7|41979.7|41997.4|41977.4|1
1724326180000|2024-08-22 11:29:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|0
1724326190000|2024-08-22 11:29:50|41994.9|41974.9|41990.2|41970.2|41995|41975|41990.2|41970.2|6
1724326200000|2024-08-22 11:30:00|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41987.6|41967.6|6
1724326210000|2024-08-22 11:30:10|41987.6|41967.6|41992.2|41972.2|41992.2|41972.2|41987.6|41967.6|1
1724326220000|2024-08-22 11:30:20|41987.4|41967.4|41985.1|41965.1|41987.4|41967.4|41985.1|41965.1|6
1724326230000|2024-08-22 11:30:30|41987.4|41967.4|41982.6|41962.6|41987.4|41967.4|41982.6|41962.6|24
1724326240000|2024-08-22 11:30:40|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|9
1724326250000|2024-08-22 11:30:50|41977.6|41957.6|41980.1|41960.1|41980.1|41960.1|41975.1|41955.1|3
1724326260000|2024-08-22 11:31:00|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41977.6|41957.6|1
1724326270000|2024-08-22 11:31:10|41982.4|41962.4|41965.1|41945.1|41982.4|41962.4|41965.1|41945.1|11
1724326280000|2024-08-22 11:31:20|41965.2|41945.2|41967.6|41947.6|41967.6|41947.6|41965.1|41945.1|4
1724326290000|2024-08-22 11:31:30|||||||||3
1724326300000|2024-08-22 11:31:40|41965.1|41945.1|41970.1|41950.1|41970.1|41950.1|41965.1|41945.1|7
1724326310000|2024-08-22 11:31:50|41967.7|41947.7|41965.1|41945.1|41970.1|41950.1|41965.1|41945.1|11
1724326320000|2024-08-22 11:32:00|41967.4|41947.4|41962.6|41942.6|41967.4|41947.4|41960.3|41940.3|6
1724326330000|2024-08-22 11:32:10|41960.3|41940.3|41965.1|41945.1|41965.1|41945.1|41960.1|41940.1|5
1724326340000|2024-08-22 11:32:20|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41960.1|41940.1|5
1724326350000|2024-08-22 11:32:30|41960.1|41940.1|41965.1|41945.1|41967.4|41947.4|41960.1|41940.1|8
1724326360000|2024-08-22 11:32:40|41964.9|41944.9|41967.4|41947.4|41970.1|41950.1|41964.9|41944.9|11
1724326370000|2024-08-22 11:32:50|41965.1|41945.1|41954.9|41934.9|41965.1|41945.1|41954.9|41934.9|6
1724326380000|2024-08-22 11:33:00|41952.4|41932.4|41955.1|41935.1|41955.1|41935.1|41952.4|41932.4|3
1724326390000|2024-08-22 11:33:10|41955.3|41935.3|41957.6|41937.6|41962.6|41942.6|41955.3|41935.3|12
1724326400000|2024-08-22 11:33:20|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.1|41935.1|12
1724326410000|2024-08-22 11:33:30|41957.6|41937.6|41952.8|41932.8|41957.6|41937.6|41947.9|41927.9|11
1724326420000|2024-08-22 11:33:40|41950.1|41930.1|41952.6|41932.6|41952.8|41932.8|41950.1|41930.1|2
1724326430000|2024-08-22 11:33:50|41952.8|41932.8|41952.6|41932.6|41955.1|41935.1|41952.6|41932.6|1
1724326440000|2024-08-22 11:34:00|41952.4|41932.4|41947.6|41927.6|41952.4|41932.4|41947.6|41927.6|11
1724326450000|2024-08-22 11:34:10|41955.1|41935.1|41959.9|41939.9|41959.9|41939.9|41954.9|41934.9|11
1724326460000|2024-08-22 11:34:20|41957.6|41937.6|41955.3|41935.3|41960.3|41940.3|41955.3|41935.3|6
1724326470000|2024-08-22 11:34:30|41953|41933|41952.6|41932.6|41957.6|41937.6|41952.6|41932.6|0
1724326480000|2024-08-22 11:34:40|41952.4|41932.4|41947.8|41927.8|41952.6|41932.6|41947.8|41927.8|1
1724326490000|2024-08-22 11:34:50|41947.6|41927.6|41942.8|41922.8|41947.6|41927.6|41940.5|41920.5|3
1724326500000|2024-08-22 11:35:00|41947.4|41927.4|41952.4|41932.4|41955.1|41935.1|41947.4|41927.4|6
1724326510000|2024-08-22 11:35:10|41950.1|41930.1|41947.8|41927.8|41950.1|41930.1|41947.6|41927.6|4
1724326520000|2024-08-22 11:35:20|41947.6|41927.6|41937.8|41917.8|41947.6|41927.6|41937.6|41917.6|4
1724326530000|2024-08-22 11:35:30|41940.1|41920.1|41945.3|41925.3|41945.3|41925.3|41937.8|41917.8|3
1724326540000|2024-08-22 11:35:40|41947.8|41927.8|41947.6|41927.6|41947.8|41927.8|41945.3|41925.3|2
1724326550000|2024-08-22 11:35:50|41945.3|41925.3|41935.1|41915.1|41945.3|41925.3|41935.1|41915.1|6
1724326560000|2024-08-22 11:36:00|41932.8|41912.8|41927.8|41907.8|41932.8|41912.8|41927.6|41907.6|12
1724326570000|2024-08-22 11:36:10|41925.3|41905.3|41925.3|41905.3|41927.6|41907.6|41922.8|41902.8|5
1724326580000|2024-08-22 11:36:20|41927.8|41907.8|41930.3|41910.3|41930.3|41910.3|41927.8|41907.8|3
1724326590000|2024-08-22 11:36:30|41932.8|41912.8|41935.1|41915.1|41935.3|41915.3|41932.8|41912.8|3
1724326600000|2024-08-22 11:36:40|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|41930.1|41910.1|7
1724326610000|2024-08-22 11:36:50|41932.6|41912.6|41927.8|41907.8|41932.6|41912.6|41927.8|41907.8|5
1724326620000|2024-08-22 11:37:00|41925.3|41905.3|41930.3|41910.3|41932.8|41912.8|41925.3|41905.3|15
1724326630000|2024-08-22 11:37:10|41932.6|41912.6|41937.6|41917.6|41937.6|41917.6|41932.6|41912.6|4
1724326640000|2024-08-22 11:37:20|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|3
1724326650000|2024-08-22 11:37:30|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41935.1|41915.1|8
1724326660000|2024-08-22 11:37:40|41935.1|41915.1|41942.4|41922.4|41942.4|41922.4|41935.1|41915.1|3
1724326670000|2024-08-22 11:37:50|41944.9|41924.9|41945.1|41925.1|41945.1|41925.1|41942.6|41922.6|2
1724326680000|2024-08-22 11:38:00|41942.8|41922.8|41942.6|41922.6|41947.4|41927.4|41942.6|41922.6|3
1724326690000|2024-08-22 11:38:10|41944.9|41924.9|41949.7|41929.7|41949.9|41929.9|41944.9|41924.9|31
1724326700000|2024-08-22 11:38:20|41947.2|41927.2|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|4
1724326710000|2024-08-22 11:38:30|41944.5|41924.5|41944.5|41924.5|41944.9|41924.9|41944.5|41924.5|5
1724326720000|2024-08-22 11:38:40|41944.7|41924.7|41941.8|41921.8|41944.7|41924.7|41939.5|41919.5|15
1724326730000|2024-08-22 11:38:50|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|5
1724326740000|2024-08-22 11:39:00|41942.2|41922.2|41944.9|41924.9|41944.9|41924.9|41942.2|41922.2|12
1724326750000|2024-08-22 11:39:10|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|1
1724326760000|2024-08-22 11:39:20|41947.4|41927.4|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|5
1724326770000|2024-08-22 11:39:30|41949.9|41929.9|41947.4|41927.4|41949.9|41929.9|41945.1|41925.1|3
1724326780000|2024-08-22 11:39:40|41949.9|41929.9|41952.4|41932.4|41952.4|41932.4|41947.4|41927.4|12
1724326790000|2024-08-22 11:39:50|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41952.4|41932.4|2
1724326800000|2024-08-22 11:40:00|41952.4|41932.4|41952.4|41932.4|41955.1|41935.1|41950.1|41930.1|0
1724326810000|2024-08-22 11:40:10|41950.1|41930.1|41950.1|41930.1|41950.3|41930.3|41950.1|41930.1|0
1724326820000|2024-08-22 11:40:20|41954.7|41934.7|41962.6|41942.6|41962.6|41942.6|41954.7|41934.7|5
1724326830000|2024-08-22 11:40:30|41960.3|41940.3|41962.4|41942.4|41962.4|41942.4|41960.1|41940.1|2
1724326840000|2024-08-22 11:40:40|41962.6|41942.6|41967.4|41947.4|41967.6|41947.6|41962.6|41942.6|11
1724326850000|2024-08-22 11:40:50|41967.2|41947.2|41965.1|41945.1|41967.2|41947.2|41964.9|41944.9|1
1724326860000|2024-08-22 11:41:00|41964.9|41944.9|41962.6|41942.6|41965.1|41945.1|41962.6|41942.6|2
1724326870000|2024-08-22 11:41:10|41962.4|41942.4|41962.6|41942.6|41962.6|41942.6|41960.1|41940.1|1
1724326880000|2024-08-22 11:41:20|41964.9|41944.9|41965.1|41945.1|41967.6|41947.6|41964.9|41944.9|6
1724326890000|2024-08-22 11:41:30|41967.4|41947.4|41965.1|41945.1|41967.4|41947.4|41965.1|41945.1|0
1724326900000|2024-08-22 11:41:40|41962.6|41942.6|41960.3|41940.3|41962.6|41942.6|41960.3|41940.3|4
1724326910000|2024-08-22 11:41:50|||||||||1
1724326920000|2024-08-22 11:42:00|41962.4|41942.4|41959.9|41939.9|41962.6|41942.6|41959.9|41939.9|4
1724326930000|2024-08-22 11:42:10|41957.4|41937.4|41955.3|41935.3|41959.9|41939.9|41955.3|41935.3|7
1724326940000|2024-08-22 11:42:20|41954.9|41934.9|41950.1|41930.1|41954.9|41934.9|41950.1|41930.1|9
1724326950000|2024-08-22 11:42:30|41947.8|41927.8|41947.8|41927.8|41950.1|41930.1|41947.8|41927.8|3
1724326960000|2024-08-22 11:42:40|41950.3|41930.3|41942.6|41922.6|41950.3|41930.3|41942.6|41922.6|6
1724326970000|2024-08-22 11:42:50|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|4
1724326980000|2024-08-22 11:43:00|41949.9|41929.9|41959.9|41939.9|41959.9|41939.9|41949.9|41929.9|29
1724326990000|2024-08-22 11:43:10|41962.4|41942.4|41959.9|41939.9|41962.4|41942.4|41959.9|41939.9|3
1724327000000|2024-08-22 11:43:20|41964.5|41944.5|41959.9|41939.9|41964.9|41944.9|41959.9|41939.9|6
1724327010000|2024-08-22 11:43:30|41960.1|41940.1|41964.9|41944.9|41964.9|41944.9|41959.9|41939.9|2
1724327020000|2024-08-22 11:43:40|41962.4|41942.4|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|1
1724327030000|2024-08-22 11:43:50|41962.6|41942.6|41962.6|41942.6|41964.9|41944.9|41962.4|41942.4|1
1724327040000|2024-08-22 11:44:00|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41959.7|41939.7|10
1724327050000|2024-08-22 11:44:10|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41959.9|41939.9|2
1724327060000|2024-08-22 11:44:20|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|1
1724327070000|2024-08-22 11:44:30|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|0
1724327080000|2024-08-22 11:44:40|41962.4|41942.4|41954.7|41934.7|41962.4|41942.4|41954.7|41934.7|6
1724327090000|2024-08-22 11:44:50|41954.9|41934.9|41954.7|41934.7|41954.9|41934.9|41954.7|41934.7|0
1724327100000|2024-08-22 11:45:00|41952.6|41932.6|41949.9|41929.9|41952.6|41932.6|41949.9|41929.9|11
1724327110000|2024-08-22 11:45:10|41949.7|41929.7|41947.4|41927.4|41949.7|41929.7|41947.4|41927.4|1
1724327120000|2024-08-22 11:45:20|41949.7|41929.7|41950.1|41930.1|41950.1|41930.1|41949.7|41929.7|3
1724327140000|2024-08-22 11:45:40|41952.4|41932.4|41959.8|41939.8|41959.8|41939.8|41952.4|41932.4|2
1724327150000|2024-08-22 11:45:50|41962.1|41942.1|41964.9|41944.9|41964.9|41944.9|41962.1|41942.1|3
1724327160000|2024-08-22 11:46:00|41967.3|41947.3|41974.6|41954.6|41974.6|41954.6|41967.3|41947.3|5
1724327170000|2024-08-22 11:46:10|41974.8|41954.8|41977.1|41957.1|41977.1|41957.1|41974.8|41954.8|2
1724327180000|2024-08-22 11:46:20|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|4
1724327190000|2024-08-22 11:46:30|41974.8|41954.8|41974.6|41954.6|41974.8|41954.8|41974.6|41954.6|2
1724327200000|2024-08-22 11:46:40|41974.4|41954.4|41969.8|41949.8|41974.4|41954.4|41969.8|41949.8|0
1724327210000|2024-08-22 11:46:50|41969.6|41949.6|41957.1|41937.1|41969.6|41949.6|41956.9|41936.9|8
1724327220000|2024-08-22 11:47:00|41959.4|41939.4|41947.6|41927.6|41959.4|41939.4|41947.6|41927.6|3
1724327230000|2024-08-22 11:47:10|41949.9|41929.9|41942.1|41922.1|41949.9|41929.9|41942.1|41922.1|17
1724327240000|2024-08-22 11:47:20|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41939.4|41919.4|4
1724327250000|2024-08-22 11:47:30|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|2
1724327260000|2024-08-22 11:47:40|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|1
1724327270000|2024-08-22 11:47:50|41942.5|41922.5|41944.8|41924.8|41944.8|41924.8|41942.3|41922.3|1
1724327280000|2024-08-22 11:48:00|41947.1|41927.1|41950|41930|41950|41930|41944.8|41924.8|4
1724327290000|2024-08-22 11:48:10|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|3
1724327300000|2024-08-22 11:48:20|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|0
1724327310000|2024-08-22 11:48:30|41945|41925|41942.3|41922.3|41945|41925|41942.3|41922.3|3
1724327320000|2024-08-22 11:48:40|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|2
1724327330000|2024-08-22 11:48:50|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41942.5|41922.5|2
1724327340000|2024-08-22 11:49:00|41945|41925|41945|41925|41945|41925|41945|41925|1
1724327350000|2024-08-22 11:49:10|41945.1|41925.1|41945|41925|41945.1|41925.1|41945|41925|1
1724327360000|2024-08-22 11:49:20|41945.1|41925.1|41952.3|41932.3|41952.3|41932.3|41945.1|41925.1|39
1724327370000|2024-08-22 11:49:30|41952.5|41932.5|41957.3|41937.3|41957.3|41937.3|41952.5|41932.5|4
1724327380000|2024-08-22 11:49:40|41957.1|41937.1|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|11
1724327390000|2024-08-22 11:49:50|41952.5|41932.5|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|2
1724327400000|2024-08-22 11:50:00|41950|41930|41952.1|41932.1|41952.3|41932.3|41949.8|41929.8|7
1724327410000|2024-08-22 11:50:10|41949.8|41929.8|41954.6|41934.6|41954.6|41934.6|41949.8|41929.8|14
1724327420000|2024-08-22 11:50:20|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41949.8|41929.8|0
1724327430000|2024-08-22 11:50:30|41949.8|41929.8|41949.6|41929.6|41949.8|41929.8|41949.6|41929.6|1
1724327440000|2024-08-22 11:50:40|41947.1|41927.1|41949.8|41929.8|41949.8|41929.8|41947.1|41927.1|2
1724327450000|2024-08-22 11:50:50|41952.1|41932.1|41949.4|41929.4|41952.1|41932.1|41949.4|41929.4|3
1724327460000|2024-08-22 11:51:00|41949.6|41929.6|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|0
1724327470000|2024-08-22 11:51:10|41944.8|41924.8|41944.8|41924.8|41947.1|41927.1|41944.8|41924.8|2
1724327480000|2024-08-22 11:51:20|41947.1|41927.1|41947.3|41927.3|41949.8|41929.8|41947.1|41927.1|10
1724327490000|2024-08-22 11:51:30|41947.1|41927.1|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|29
1724327500000|2024-08-22 11:51:40|41947.1|41927.1|41947.3|41927.3|41947.3|41927.3|41947.1|41927.1|2
1724327510000|2024-08-22 11:51:50|41944.8|41924.8|41947.1|41927.1|41947.1|41927.1|41942.3|41922.3|4
1724327520000|2024-08-22 11:52:00|41949.6|41929.6|41952.3|41932.3|41954.8|41934.8|41949.6|41929.6|3
1724327530000|2024-08-22 11:52:10|||||||||1
1724327540000|2024-08-22 11:52:20|41950|41930|41957.7|41937.7|41957.9|41937.9|41950|41930|54
1724327550000|2024-08-22 11:52:30|41960|41940|41962.5|41942.5|41962.5|41942.5|41960|41940|2
1724327560000|2024-08-22 11:52:40|41965|41945|41962.5|41942.5|41965|41945|41962.5|41942.5|6
1724327570000|2024-08-22 11:52:50|41965|41945|41960.2|41940.2|41965.2|41945.2|41957.7|41937.7|3
1724327580000|2024-08-22 11:53:00|41957.5|41937.5|41955.2|41935.2|41957.5|41937.5|41955.2|41935.2|1
1724327590000|2024-08-22 11:53:10|41955.4|41935.4|41955|41935|41955.4|41935.4|41954.8|41934.8|8
1724327600000|2024-08-22 11:53:20|41955.2|41935.2|41955.2|41935.2|41957.5|41937.5|41955.2|41935.2|0
1724327610000|2024-08-22 11:53:30|41955|41935|41952.5|41932.5|41955|41935|41952.5|41932.5|0
1724327620000|2024-08-22 11:53:40|41950.2|41930.2|41952.7|41932.7|41952.7|41932.7|41950.2|41930.2|1
1724327630000|2024-08-22 11:53:50|41952.5|41932.5|41955.2|41935.2|41955.2|41935.2|41952.5|41932.5|5
1724327640000|2024-08-22 11:54:00|41957.7|41937.7|41950.4|41930.4|41957.7|41937.7|41950.4|41930.4|1
1724327650000|2024-08-22 11:54:10|41955.2|41935.2|41955.4|41935.4|41955.4|41935.4|41952.9|41932.9|0
1724327660000|2024-08-22 11:54:20|41957.7|41937.7|41955.4|41935.4|41957.7|41937.7|41955.4|41935.4|8
1724327670000|2024-08-22 11:54:30|41955.2|41935.2|41950.4|41930.4|41955.4|41935.4|41950.4|41930.4|7
1724327680000|2024-08-22 11:54:40|41947.9|41927.9|41945.2|41925.2|41947.9|41927.9|41945.2|41925.2|5
1724327690000|2024-08-22 11:54:50|41947.5|41927.5|41942.9|41922.9|41947.7|41927.7|41942.9|41922.9|3
1724327700000|2024-08-22 11:55:00|41943.1|41923.1|41945.4|41925.4|41947.9|41927.9|41943.1|41923.1|8
1724327710000|2024-08-22 11:55:10|41947.7|41927.7|41945.2|41925.2|41947.7|41927.7|41945.2|41925.2|2
1724327720000|2024-08-22 11:55:20|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|0
1724327730000|2024-08-22 11:55:30|41945.4|41925.4|41945|41925|41945.4|41925.4|41942.7|41922.7|2
1724327740000|2024-08-22 11:55:40|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|1
1724327750000|2024-08-22 11:55:50|41945.4|41925.4|41945.2|41925.2|41945.4|41925.4|41945.2|41925.2|4
1724327760000|2024-08-22 11:56:00|41945.4|41925.4|41950|41930|41950|41930|41945.4|41925.4|2
1724327770000|2024-08-22 11:56:10|41947.7|41927.7|41947.9|41927.9|41950.2|41930.2|41947.7|41927.7|2
1724327780000|2024-08-22 11:56:20|41947.7|41927.7|41945.4|41925.4|41947.9|41927.9|41945.4|41925.4|2
1724327800000|2024-08-22 11:56:40|41947.9|41927.9|41950.4|41930.4|41950.4|41930.4|41945.6|41925.6|2
1724327810000|2024-08-22 11:56:50|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|4
1724327820000|2024-08-22 11:57:00|41948.1|41928.1|41950.2|41930.2|41950.4|41930.4|41945.4|41925.4|8
1724327830000|2024-08-22 11:57:10|41947.9|41927.9|41945.4|41925.4|41947.9|41927.9|41945.4|41925.4|5
1724327840000|2024-08-22 11:57:20|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|5
1724327850000|2024-08-22 11:57:30|41945.4|41925.4|41942.9|41922.9|41945.4|41925.4|41942.7|41922.7|3
1724327860000|2024-08-22 11:57:40|41945.2|41925.2|41942.7|41922.7|41945.4|41925.4|41942.7|41922.7|1
1724327870000|2024-08-22 11:57:50|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|4
1724327880000|2024-08-22 11:58:00|41942.9|41922.9|41945.4|41925.4|41948.1|41928.1|41942.9|41922.9|3
1724327890000|2024-08-22 11:58:10|41942.9|41922.9|41940.4|41920.4|41942.9|41922.9|41940.4|41920.4|3
1724327900000|2024-08-22 11:58:20|41937.9|41917.9|41935.2|41915.2|41937.9|41917.9|41930|41910|14
1724327910000|2024-08-22 11:58:30|41932.9|41912.9|41932.9|41912.9|41935.4|41915.4|41932.9|41912.9|2
1724327920000|2024-08-22 11:58:40|41935.2|41915.2|41935.4|41915.4|41935.4|41915.4|41932.9|41912.9|2
1724327930000|2024-08-22 11:58:50|41937.7|41917.7|41937.9|41917.9|41940.4|41920.4|41935.4|41915.4|10
1724327940000|2024-08-22 11:59:00|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|2
1724327950000|2024-08-22 11:59:10|41940.4|41920.4|41933.1|41913.1|41942.9|41922.9|41932.7|41912.7|5
1724327960000|2024-08-22 11:59:20|41935.4|41915.4|41933.3|41913.3|41935.6|41915.6|41932.9|41912.9|10
1724327970000|2024-08-22 11:59:30|41933.5|41913.5|41946.1|41926.1|41946.1|41926.1|41933.5|41913.5|37
1724327980000|2024-08-22 11:59:40|41946.3|41926.3|41948.8|41928.8|41948.8|41928.8|41946.3|41926.3|2
1724327990000|2024-08-22 11:59:50|41946.3|41926.3|41948.6|41928.6|41948.6|41928.6|41946.3|41926.3|2
1724328000000|2024-08-22 12:00:00|41948.8|41928.8|41953.5|41933.5|41953.6|41933.6|41948.8|41928.8|2
1724328010000|2024-08-22 12:00:10|41953.6|41933.6|41956.1|41936.1|41956.1|41936.1|41953.6|41933.6|7
1724328020000|2024-08-22 12:00:20|41958.6|41938.6|41956|41936|41961|41941|41956|41936|6
1724328030000|2024-08-22 12:00:30|41956.1|41936.1|41956.1|41936.1|41958.8|41938.8|41956.1|41936.1|3
1724328040000|2024-08-22 12:00:40|41958.5|41938.5|41956.1|41936.1|41958.5|41938.5|41956.1|41936.1|1
1724328050000|2024-08-22 12:00:50|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41953.5|41933.5|7
1724328060000|2024-08-22 12:01:00|41956.2|41936.2|41956|41936|41956.2|41936.2|41951.2|41931.2|7
1724328070000|2024-08-22 12:01:10|41955.8|41935.8|41950.6|41930.6|41955.8|41935.8|41950.6|41930.6|30
1724328080000|2024-08-22 12:01:20|41948.3|41928.3|41945.8|41925.8|41950.6|41930.6|41945.8|41925.8|2
1724328090000|2024-08-22 12:01:30|41945.6|41925.6|41945.8|41925.8|41945.8|41925.8|41945.6|41925.6|2
1724328100000|2024-08-22 12:01:40|41945.6|41925.6|41940.8|41920.8|41945.8|41925.8|41940.8|41920.8|1
1724328110000|2024-08-22 12:01:50|41941|41921|41940.8|41920.8|41941|41921|41940.8|41920.8|7
1724328120000|2024-08-22 12:02:00|41938.3|41918.3|41941|41921|41941|41921|41933.1|41913.1|14
1724328130000|2024-08-22 12:02:10|41941.2|41921.2|41945.8|41925.8|41945.8|41925.8|41941|41921|6
1724328140000|2024-08-22 12:02:20|41943.5|41923.5|41941.2|41921.2|41946.2|41926.2|41941.2|41921.2|8
1724328150000|2024-08-22 12:02:30|41938.8|41918.8|41938.7|41918.7|41938.8|41918.8|41938.7|41918.7|0
1724328160000|2024-08-22 12:02:40|41938.5|41918.5|41938.7|41918.7|41941|41921|41938.3|41918.3|8
1724328170000|2024-08-22 12:02:50|41941|41921|41938.5|41918.5|41941|41921|41938.5|41918.5|2
1724328180000|2024-08-22 12:03:00|41936|41916|41931.2|41911.2|41936|41916|41928.7|41908.7|2
1724328190000|2024-08-22 12:03:10|41931|41911|41925.8|41905.8|41931.2|41911.2|41925.8|41905.8|8
1724328200000|2024-08-22 12:03:20|41918.3|41898.3|41910.8|41890.8|41918.3|41898.3|41910.8|41890.8|8
1724328210000|2024-08-22 12:03:30|41913.1|41893.1|41905.6|41885.6|41915.6|41895.6|41905.6|41885.6|8
1724328220000|2024-08-22 12:03:40|41905.4|41885.4|41906|41886|41908.3|41888.3|41898.5|41878.5|16
1724328230000|2024-08-22 12:03:50|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41906|41886|23
1724328240000|2024-08-22 12:04:00|41910.8|41890.8|41905.8|41885.8|41910.8|41890.8|41901|41881|10
1724328250000|2024-08-22 12:04:10|41903.3|41883.3|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|7
1724328260000|2024-08-22 12:04:20|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41900.8|41880.8|1
1724328270000|2024-08-22 12:04:30|41900.8|41880.8|41908.3|41888.3|41908.3|41888.3|41900.8|41880.8|9
1724328280000|2024-08-22 12:04:40|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|0
1724328290000|2024-08-22 12:04:50|41910.8|41890.8|41918.1|41898.1|41918.1|41898.1|41910.8|41890.8|20
1724328300000|2024-08-22 12:05:00|41915.8|41895.8|41925.8|41905.8|41925.8|41905.8|41915.8|41895.8|9
1724328310000|2024-08-22 12:05:10|41923.5|41903.5|41921|41901|41923.5|41903.5|41921|41901|8
1724328320000|2024-08-22 12:05:20|41916.2|41896.2|41916|41896|41916.2|41896.2|41913.3|41893.3|7
1724328330000|2024-08-22 12:05:30|41915.8|41895.8|41926|41906|41926|41906|41915.8|41895.8|17
1724328340000|2024-08-22 12:05:40|41926.2|41906.2|41933.7|41913.7|41933.7|41913.7|41926.2|41906.2|7
1724328350000|2024-08-22 12:05:50|41933.5|41913.5|41938.5|41918.5|41938.5|41918.5|41933.5|41913.5|1
1724328360000|2024-08-22 12:06:00|41940.8|41920.8|41941|41921|41941|41921|41940.8|41920.8|1
1724328370000|2024-08-22 12:06:10|41941.2|41921.2|41945.8|41925.8|41945.8|41925.8|41941.2|41921.2|4
1724328380000|2024-08-22 12:06:20|41943.5|41923.5|41938.5|41918.5|41943.5|41923.5|41938.5|41918.5|2
1724328390000|2024-08-22 12:06:30|41938.7|41918.7|41941|41921|41941|41921|41938.7|41918.7|0
1724328400000|2024-08-22 12:06:40|41940.8|41920.8|41943.3|41923.3|41943.3|41923.3|41940.8|41920.8|2
1724328410000|2024-08-22 12:06:50|41941|41921|41940.8|41920.8|41941|41921|41940.8|41920.8|0
1724328420000|2024-08-22 12:07:00|41943.5|41923.5|41938.5|41918.5|41945.8|41925.8|41938.5|41918.5|2
1724328430000|2024-08-22 12:07:10|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|1
1724328440000|2024-08-22 12:07:20|41940.6|41920.6|41936|41916|41941|41921|41936|41916|2
1724328450000|2024-08-22 12:07:30|41935.8|41915.8|41935.6|41915.6|41935.8|41915.8|41935.6|41915.6|3
1724328460000|2024-08-22 12:07:40|41935.8|41915.8|41938.1|41918.1|41938.1|41918.1|41931|41911|3
1724328470000|2024-08-22 12:07:50|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|2
1724328480000|2024-08-22 12:08:00|41933.5|41913.5|41933.5|41913.5|41935.8|41915.8|41933.5|41913.5|0
1724328490000|2024-08-22 12:08:10|41935.8|41915.8|41936|41916|41936|41916|41933.5|41913.5|6
1724328500000|2024-08-22 12:08:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|1
1724328510000|2024-08-22 12:08:30|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|3
1724328520000|2024-08-22 12:08:40|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|1
1724328530000|2024-08-22 12:08:50|41928.5|41908.5|41926.2|41906.2|41928.5|41908.5|41926.2|41906.2|8
1724328540000|2024-08-22 12:09:00|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|7
1724328550000|2024-08-22 12:09:10|41916.6|41896.6|41911.2|41891.2|41916.6|41896.6|41906|41886|11
1724328560000|2024-08-22 12:09:20|41913.5|41893.5|41915.8|41895.8|41916|41896|41913.5|41893.5|2
1724328570000|2024-08-22 12:09:30|41916|41896|41913.5|41893.5|41916|41896|41913.5|41893.5|3
1724328580000|2024-08-22 12:09:40|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|6
1724328590000|2024-08-22 12:09:50|41916|41896|41923.3|41903.3|41923.3|41903.3|41916|41896|4
1724328600000|2024-08-22 12:10:00|41925.6|41905.6|41936.4|41916.4|41941.4|41921.4|41925.6|41905.6|77
1724328610000|2024-08-22 12:10:10|41936.2|41916.2|41936.4|41916.4|41936.6|41916.6|41933.9|41913.9|8
1724328620000|2024-08-22 12:10:20|41936.2|41916.2|41934.1|41914.1|41936.4|41916.4|41933.9|41913.9|7
1724328630000|2024-08-22 12:10:30|41931.6|41911.6|41936.6|41916.6|41936.6|41916.6|41931.6|41911.6|7
1724328640000|2024-08-22 12:10:40|41938.9|41918.9|41939.1|41919.1|41939.1|41919.1|41936.6|41916.6|4
1724328650000|2024-08-22 12:10:50|41941.6|41921.6|41946.6|41926.6|41949.3|41929.3|41941.6|41921.6|65
1724328660000|2024-08-22 12:11:00|41944.1|41924.1|41946.6|41926.6|41946.6|41926.6|41944.1|41924.1|17
1724328670000|2024-08-22 12:11:10|41948.9|41928.9|41949.3|41929.3|41949.3|41929.3|41946.6|41926.6|9
1724328680000|2024-08-22 12:11:20|41947|41927|41936.8|41916.8|41947|41927|41936.8|41916.8|11
1724328690000|2024-08-22 12:11:30|41936.6|41916.6|41929.1|41909.1|41936.6|41916.6|41929.1|41909.1|36
1724328700000|2024-08-22 12:11:40|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|16
1724328710000|2024-08-22 12:11:50|41929.1|41909.1|41934.1|41914.1|41934.1|41914.1|41929.1|41909.1|12
1724328720000|2024-08-22 12:12:00|41931.6|41911.6|41931.8|41911.8|41934.1|41914.1|41931.6|41911.6|10
1724328730000|2024-08-22 12:12:10|41934.1|41914.1|41939.3|41919.3|41939.3|41919.3|41934.1|41914.1|2
1724328740000|2024-08-22 12:12:20|41939.5|41919.5|41944.3|41924.3|41944.5|41924.5|41939.5|41919.5|15
1724328750000|2024-08-22 12:12:30|41947|41927|41949.3|41929.3|41949.3|41929.3|41947|41927|7
1724328760000|2024-08-22 12:12:40|41951.6|41931.6|41956.8|41936.8|41956.8|41936.8|41949.3|41929.3|1
1724328770000|2024-08-22 12:12:50|41957|41937|41952|41932|41957|41937|41952|41932|5
1724328780000|2024-08-22 12:13:00|41951.8|41931.8|41951.8|41931.8|41952|41932|41947|41927|11
1724328790000|2024-08-22 12:13:10|41952|41932|41951.8|41931.8|41952|41932|41951.8|41931.8|4
1724328800000|2024-08-22 12:13:20|41949.5|41929.5|41947|41927|41952|41932|41947|41927|4
1724328810000|2024-08-22 12:13:30|||||||||1
1724328820000|2024-08-22 12:13:40|41946.8|41926.8|41947.2|41927.2|41947.2|41927.2|41944.3|41924.3|5
1724328830000|2024-08-22 12:13:50|41951.8|41931.8|41952|41932|41952|41932|41951.8|41931.8|4
1724328840000|2024-08-22 12:14:00|41957|41937|41959.3|41939.3|41959.3|41939.3|41957|41937|13
1724328850000|2024-08-22 12:14:10|41959.5|41939.5|41957|41937|41962.2|41942.2|41957|41937|233
1724328860000|2024-08-22 12:14:20|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41959.3|41939.3|4
1724328870000|2024-08-22 12:14:30|41959.3|41939.3|41957.2|41937.2|41961.8|41941.8|41957|41937|7
1724328880000|2024-08-22 12:14:40|41954.7|41934.7|41952.3|41932.3|41954.7|41934.7|41952.3|41932.3|2
1724328890000|2024-08-22 12:14:50|41954.8|41934.8|41957.3|41937.3|41957.3|41937.3|41954.8|41934.8|10
1724328900000|2024-08-22 12:15:00|41957.5|41937.5|41954.9|41934.9|41959.9|41939.9|41954.9|41934.9|10
1724328910000|2024-08-22 12:15:10|41957.4|41937.4|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|5
1724328920000|2024-08-22 12:15:20|41954.7|41934.7|41957.4|41937.4|41957.4|41937.4|41954.7|41934.7|9
1724328930000|2024-08-22 12:15:30|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41954.9|41934.9|7
1724328940000|2024-08-22 12:15:40|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41952.5|41932.5|5
1724328950000|2024-08-22 12:15:50|41952.4|41932.4|41952.4|41932.4|41954.9|41934.9|41952.4|41932.4|4
1724328960000|2024-08-22 12:16:00|||||||||1
1724328970000|2024-08-22 12:16:10|||||||||6
1724328990000|2024-08-22 12:16:30|41954.9|41934.9|41952.4|41932.4|41957.2|41937.2|41952.4|41932.4|11
1724329000000|2024-08-22 12:16:40|||||||||7
1724329010000|2024-08-22 12:16:50|41954.9|41934.9|41957.2|41937.2|41957.2|41937.2|41954.9|41934.9|5
1724329020000|2024-08-22 12:17:00|41954.9|41934.9|41957.4|41937.4|41957.4|41937.4|41952.4|41932.4|1
1724329030000|2024-08-22 12:17:10|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|5
1724329040000|2024-08-22 12:17:20|41952|41932|41949.5|41929.5|41952|41932|41949.5|41929.5|9
1724329050000|2024-08-22 12:17:30|41949.7|41929.7|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|3
1724329060000|2024-08-22 12:17:40|41947.2|41927.2|41947.4|41927.4|41947.4|41927.4|41947.2|41927.2|2
1724329070000|2024-08-22 12:17:50|41947.6|41927.6|41952.2|41932.2|41952.2|41932.2|41947.4|41927.4|3
1724329080000|2024-08-22 12:18:00|41952.4|41932.4|41949.9|41929.9|41952.4|41932.4|41949.9|41929.9|3
1724329090000|2024-08-22 12:18:10|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|1
1724329100000|2024-08-22 12:18:20|41949.7|41929.7|41947.4|41927.4|41949.7|41929.7|41947.4|41927.4|1
1724329110000|2024-08-22 12:18:30|41949.7|41929.7|41952|41932|41952|41932|41949.7|41929.7|13
1724329120000|2024-08-22 12:18:40|41947.4|41927.4|41947.4|41927.4|41949.7|41929.7|41947.4|41927.4|1
1724329130000|2024-08-22 12:18:50|41949.7|41929.7|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|2
1724329140000|2024-08-22 12:19:00|41949.9|41929.9|41949.9|41929.9|41952.2|41932.2|41949.9|41929.9|1
1724329150000|2024-08-22 12:19:10|41949.7|41929.7|41949.9|41929.9|41952|41932|41947.4|41927.4|6
1724329160000|2024-08-22 12:19:20|41952.2|41932.2|41949.9|41929.9|41952.2|41932.2|41949.7|41929.7|8
1724329170000|2024-08-22 12:19:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1724329180000|2024-08-22 12:19:40|||||||||5
1724329190000|2024-08-22 12:19:50|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|3
1724329200000|2024-08-22 12:20:00|41947.4|41927.4|41959.9|41939.9|41959.9|41939.9|41947.4|41927.4|8
1724329210000|2024-08-22 12:20:10|41962.2|41942.2|41962.4|41942.4|41962.4|41942.4|41957.4|41937.4|69
1724329220000|2024-08-22 12:20:20|41957.8|41937.8|41972|41952|41972|41952|41957.4|41937.4|11
1724329230000|2024-08-22 12:20:30|41969.7|41949.7|41969.7|41949.7|41972|41952|41969.7|41949.7|1
1724329240000|2024-08-22 12:20:40|41972|41952|41974.5|41954.5|41974.5|41954.5|41972|41952|5
1724329250000|2024-08-22 12:20:50|41972.2|41952.2|41972|41952|41972.2|41952.2|41969.7|41949.7|3
1724329260000|2024-08-22 12:21:00|41972.2|41952.2|41974.7|41954.7|41977|41957|41972.2|41952.2|16
1724329270000|2024-08-22 12:21:10|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|3
1724329280000|2024-08-22 12:21:20|41974.7|41954.7|41972.4|41952.4|41977.2|41957.2|41972.4|41952.4|10
1724329290000|2024-08-22 12:21:30|41967.6|41947.6|41957.4|41937.4|41967.6|41947.6|41957.4|41937.4|7
1724329300000|2024-08-22 12:21:40|41955.1|41935.1|41957.4|41937.4|41957.4|41937.4|41955.1|41935.1|1
1724329310000|2024-08-22 12:21:50|41957.2|41937.2|41952.4|41932.4|41957.4|41937.4|41952.4|41932.4|5
1724329320000|2024-08-22 12:22:00|41954.9|41934.9|41952.4|41932.4|41954.9|41934.9|41952.4|41932.4|11
1724329330000|2024-08-22 12:22:10|41954.7|41934.7|41952.4|41932.4|41954.7|41934.7|41952.4|41932.4|12
1724329340000|2024-08-22 12:22:20|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41949.9|41929.9|5
1724329350000|2024-08-22 12:22:30|41952.4|41932.4|41949.7|41929.7|41952.4|41932.4|41949.7|41929.7|11
1724329360000|2024-08-22 12:22:40|41949.5|41929.5|41947.4|41927.4|41949.5|41929.5|41947.2|41927.2|1
1724329370000|2024-08-22 12:22:50|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|10
1724329380000|2024-08-22 12:23:00|41947.4|41927.4|41952|41932|41952.2|41932.2|41947.2|41927.2|5
1724329390000|2024-08-22 12:23:10|41949.7|41929.7|41949.7|41929.7|41952.2|41932.2|41949.7|41929.7|0
1724329400000|2024-08-22 12:23:20|41949.9|41929.9|41952.2|41932.2|41952.2|41932.2|41949.9|41929.9|5
1724329410000|2024-08-22 12:23:30|41947.4|41927.4|41947.2|41927.2|41947.4|41927.4|41947.2|41927.2|4
1724329420000|2024-08-22 12:23:40|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|5
1724329430000|2024-08-22 12:23:50|41947.2|41927.2|41947.2|41927.2|41947.4|41927.4|41947.2|41927.2|1
1724329440000|2024-08-22 12:24:00|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41942.4|41922.4|2
1724329450000|2024-08-22 12:24:10|41944.5|41924.5|41934.5|41914.5|41944.5|41924.5|41934.5|41914.5|5
1724329460000|2024-08-22 12:24:20|41932.2|41912.2|41937.4|41917.4|41937.4|41917.4|41932.2|41912.2|36
1724329470000|2024-08-22 12:24:30|41939.7|41919.7|41944.7|41924.7|41944.9|41924.9|41939.7|41919.7|2
1724329480000|2024-08-22 12:24:40|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|4
1724329490000|2024-08-22 12:24:50|41947.4|41927.4|41949.3|41929.3|41949.7|41929.7|41947.4|41927.4|2
1724329500000|2024-08-22 12:25:00|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.3|41929.3|3
1724329510000|2024-08-22 12:25:10|41949.3|41929.3|41947.2|41927.2|41951.8|41931.8|41947.2|41927.2|3
1724329520000|2024-08-22 12:25:20|41949.7|41929.7|41949.5|41929.5|41952|41932|41949.5|41929.5|2
1724329530000|2024-08-22 12:25:30|41949.7|41929.7|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|2
1724329540000|2024-08-22 12:25:40|41954.5|41934.5|41956.8|41936.8|41956.8|41936.8|41954.5|41934.5|1
1724329550000|2024-08-22 12:25:50|41957|41937|41952.2|41932.2|41959.7|41939.7|41952.2|41932.2|18
1724329560000|2024-08-22 12:26:00|41952|41932|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|11
1724329570000|2024-08-22 12:26:10|||||||||1
1724329580000|2024-08-22 12:26:20|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|1
1724329590000|2024-08-22 12:26:30|41949.5|41929.5|41947|41927|41949.7|41929.7|41947|41927|3
1724329600000|2024-08-22 12:26:40|41947.2|41927.2|41947.2|41927.2|41949.7|41929.7|41947.2|41927.2|2
1724329610000|2024-08-22 12:26:50|41949.5|41929.5|41947|41927|41949.5|41929.5|41947|41927|4
1724329620000|2024-08-22 12:27:00|41944.7|41924.7|41947.2|41927.2|41947.4|41927.4|41944.7|41924.7|2
1724329630000|2024-08-22 12:27:10|41947.4|41927.4|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|3
1724329640000|2024-08-22 12:27:20|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|2
1724329650000|2024-08-22 12:27:30|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|4
1724329660000|2024-08-22 12:27:40|41947.4|41927.4|41952|41932|41952|41932|41947.4|41927.4|2
1724329670000|2024-08-22 12:27:50|41949.9|41929.9|41952.2|41932.2|41952.2|41932.2|41947.2|41927.2|6
1724329680000|2024-08-22 12:28:00|41952|41932|41944.5|41924.5|41952|41932|41941.7|41921.7|82
1724329690000|2024-08-22 12:28:10|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|2
1724329700000|2024-08-22 12:28:20|41941.8|41921.8|41941.7|41921.7|41941.8|41921.8|41941.7|41921.7|10
1724329710000|2024-08-22 12:28:30|41941.8|41921.8|41939.5|41919.5|41941.8|41921.8|41939.3|41919.3|2
1724329720000|2024-08-22 12:28:40|41939.3|41919.3|41939.5|41919.5|41939.5|41919.5|41937|41917|3
1724329730000|2024-08-22 12:28:50|41941.9|41921.9|41939.5|41919.5|41941.9|41921.9|41939.5|41919.5|7
1724329740000|2024-08-22 12:29:00|41941.9|41921.9|41939.5|41919.5|41941.9|41921.9|41939.4|41919.4|3
1724329750000|2024-08-22 12:29:10|41939.4|41919.4|41939.4|41919.4|41939.5|41919.5|41939.4|41919.4|2
1724329760000|2024-08-22 12:29:20|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|41941.7|41921.7|1
1724329770000|2024-08-22 12:29:30|41937|41917|41939.5|41919.5|41941.7|41921.7|41937|41917|3
1724329780000|2024-08-22 12:29:40|||||||||5
1724329790000|2024-08-22 12:29:50|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|0
1724329800000|2024-08-22 12:30:00|41949.4|41929.4|41949|41929|41963.4|41943.4|41949|41929|46
1724329810000|2024-08-22 12:30:10|41948.8|41928.8|41954.2|41934.2|41956.5|41936.5|41946.5|41926.5|10
1724329820000|2024-08-22 12:30:20|41956.5|41936.5|41944.2|41924.2|41956.5|41936.5|41944.2|41924.2|9
1724329830000|2024-08-22 12:30:30|41944|41924|41946.5|41926.5|41951.3|41931.3|41944|41924|4
1724329840000|2024-08-22 12:30:40|41949|41929|41951.5|41931.5|41954|41934|41949|41929|8
1724329850000|2024-08-22 12:30:50|41951.7|41931.7|41949|41929|41954|41934|41949|41929|3
1724329860000|2024-08-22 12:31:00|41949.2|41929.2|41954.2|41934.2|41954.2|41934.2|41946.7|41926.7|7
1724329870000|2024-08-22 12:31:10|41951.7|41931.7|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|10
1724329880000|2024-08-22 12:31:20|41949|41929|41954.2|41934.2|41954.2|41934.2|41944.2|41924.2|12
1724329890000|2024-08-22 12:31:30|41956.7|41936.7|41966.7|41946.7|41971.7|41951.7|41956.7|41936.7|9
1724329900000|2024-08-22 12:31:40|41964.2|41944.2|41959|41939|41964.2|41944.2|41959|41939|8
1724329910000|2024-08-22 12:31:50|41961.5|41941.5|41964.6|41944.6|41969.2|41949.2|41961.5|41941.5|15
1724329920000|2024-08-22 12:32:00|41969.4|41949.4|41959.6|41939.6|41969.4|41949.4|41959.4|41939.4|10
1724329930000|2024-08-22 12:32:10|41959.7|41939.7|41962.1|41942.1|41966.7|41946.7|41959.6|41939.6|5
1724329940000|2024-08-22 12:32:20|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|2
1724329950000|2024-08-22 12:32:30|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|5
1724329960000|2024-08-22 12:32:40|41954.4|41934.4|41959.4|41939.4|41959.4|41939.4|41954.4|41934.4|2
1724329970000|2024-08-22 12:32:50|41961.7|41941.7|41959.6|41939.6|41961.9|41941.9|41959.4|41939.4|7
1724329980000|2024-08-22 12:33:00|41957.1|41937.1|41962.1|41942.1|41962.1|41942.1|41957.1|41937.1|7
1724329990000|2024-08-22 12:33:10|41964.4|41944.4|41952.2|41932.2|41966.9|41946.9|41952.2|41932.2|29
1724330000000|2024-08-22 12:33:20|41951.9|41931.9|41954.6|41934.6|41954.6|41934.6|41951.9|41931.9|8
1724330010000|2024-08-22 12:33:30|41952.1|41932.1|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|0
1724330020000|2024-08-22 12:33:40|||||||||1
1724330030000|2024-08-22 12:33:50|41949.4|41929.4|41952.1|41932.1|41952.1|41932.1|41949.4|41929.4|9
1724330040000|2024-08-22 12:34:00|41952.3|41932.3|41959.6|41939.6|41959.8|41939.8|41952.1|41932.1|6
1724330050000|2024-08-22 12:34:10|41959.4|41939.4|41961.5|41941.5|41961.7|41941.7|41952.3|41932.3|31
1724330060000|2024-08-22 12:34:20|41961.7|41941.7|41959.4|41939.4|41964.2|41944.2|41959.4|41939.4|5
1724330070000|2024-08-22 12:34:30|41957.1|41937.1|41956.9|41936.9|41957.1|41937.1|41952.1|41932.1|6
1724330080000|2024-08-22 12:34:40|41954.4|41934.4|41961.9|41941.9|41961.9|41941.9|41952.1|41932.1|3
1724330090000|2024-08-22 12:34:50|41962.1|41942.1|41964.4|41944.4|41964.4|41944.4|41962.1|41942.1|6
1724330100000|2024-08-22 12:35:00|41961.9|41941.9|41969.4|41949.4|41969.4|41949.4|41961.9|41941.9|8
1724330110000|2024-08-22 12:35:10|41971.7|41951.7|41976.9|41956.9|41976.9|41956.9|41969.4|41949.4|12
1724330120000|2024-08-22 12:35:20|41979.4|41959.4|41977.1|41957.1|41979.4|41959.4|41974.4|41954.4|13
1724330130000|2024-08-22 12:35:30|41982.1|41962.1|41986.7|41966.7|41989.4|41969.4|41979.8|41959.8|28
1724330140000|2024-08-22 12:35:40|41986.9|41966.9|41987.1|41967.1|41987.1|41967.1|41984.4|41964.4|3
1724330150000|2024-08-22 12:35:50|41986.9|41966.9|41982.1|41962.1|41986.9|41966.9|41982.1|41962.1|9
1724330160000|2024-08-22 12:36:00|41984.4|41964.4|41982.1|41962.1|41984.4|41964.4|41979.6|41959.6|4
1724330170000|2024-08-22 12:36:10|41981.9|41961.9|41987.1|41967.1|41987.1|41967.1|41981.9|41961.9|12
1724330180000|2024-08-22 12:36:20|41987.3|41967.3|41996.7|41976.7|41996.7|41976.7|41987.3|41967.3|4
1724330190000|2024-08-22 12:36:30|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41996.7|41976.7|10
1724330200000|2024-08-22 12:36:40|41997.1|41977.1|42001.5|41981.5|42006.7|41986.7|41996.9|41976.9|42
1724330210000|2024-08-22 12:36:50|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|4
1724330220000|2024-08-22 12:37:00|41999.2|41979.2|41996.7|41976.7|41999.4|41979.4|41996.7|41976.7|12
1724330230000|2024-08-22 12:37:10|||||||||2
1724330240000|2024-08-22 12:37:20|41994.4|41974.4|41986.9|41966.9|41994.4|41974.4|41984.6|41964.6|11
1724330250000|2024-08-22 12:37:30|41986.7|41966.7|41976.7|41956.7|41986.7|41966.7|41976.7|41956.7|11
1724330260000|2024-08-22 12:37:40|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|2
1724330270000|2024-08-22 12:37:50|41971.9|41951.9|41967.1|41947.1|41971.9|41951.9|41967.1|41947.1|12
1724330280000|2024-08-22 12:38:00|41966.7|41946.7|41962.1|41942.1|41967.1|41947.1|41962.1|41942.1|16
1724330290000|2024-08-22 12:38:10|41961.9|41941.9|41961.9|41941.9|41962.1|41942.1|41959.6|41939.6|6
1724330300000|2024-08-22 12:38:20|41959.6|41939.6|41959.4|41939.4|41961.9|41941.9|41959.4|41939.4|6
1724330310000|2024-08-22 12:38:30|41961.7|41941.7|41961.7|41941.7|41961.9|41941.9|41957.1|41937.1|4
1724330320000|2024-08-22 12:38:40|41961.9|41941.9|41961.7|41941.7|41961.9|41941.9|41961.7|41941.7|4
1724330330000|2024-08-22 12:38:50|41962.1|41942.1|41976.7|41956.7|41976.7|41956.7|41962.1|41942.1|15
1724330340000|2024-08-22 12:39:00|41979|41959|41974.4|41954.4|41981.5|41961.5|41974.4|41954.4|3
1724330350000|2024-08-22 12:39:10|41976.7|41956.7|41984.4|41964.4|41984.4|41964.4|41976.7|41956.7|14
1724330360000|2024-08-22 12:39:20|41982.1|41962.1|41981.9|41961.9|41982.1|41962.1|41981.7|41961.7|10
1724330370000|2024-08-22 12:39:30|41979.6|41959.6|41977.1|41957.1|41981.9|41961.9|41977.1|41957.1|4
1724330390000|2024-08-22 12:39:50|41979.4|41959.4|41976.9|41956.9|41979.4|41959.4|41976.9|41956.9|12
1724330400000|2024-08-22 12:40:00|41971.9|41951.9|41966.9|41946.9|41971.9|41951.9|41964.6|41944.6|13
1724330410000|2024-08-22 12:40:10|41964.6|41944.6|41969.4|41949.4|41969.4|41949.4|41964.6|41944.6|5
1724330420000|2024-08-22 12:40:20|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|2
1724330430000|2024-08-22 12:40:30|||||||||4
1724330440000|2024-08-22 12:40:40|||||||||11
1724330450000|2024-08-22 12:40:50|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|2
1724330460000|2024-08-22 12:41:00|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41966.9|41946.9|4
1724330470000|2024-08-22 12:41:10|41974.2|41954.2|41971.7|41951.7|41974.2|41954.2|41971.7|41951.7|3
1724330480000|2024-08-22 12:41:20|41971.5|41951.5|41971.5|41951.5|41974|41954|41969.2|41949.2|41
1724330490000|2024-08-22 12:41:30|41973.8|41953.8|41971.5|41951.5|41974|41954|41971.5|41951.5|3
1724330500000|2024-08-22 12:41:40|41971.7|41951.7|41974|41954|41974|41954|41971.5|41951.5|2
1724330510000|2024-08-22 12:41:50|41971.7|41951.7|41974|41954|41974.2|41954.2|41971.7|41951.7|6
1724330520000|2024-08-22 12:42:00|41976.7|41956.7|41981.4|41961.4|41981.4|41961.4|41976.5|41956.5|5
1724330530000|2024-08-22 12:42:10|41979|41959|41981.5|41961.5|41983.9|41963.9|41979|41959|4
1724330540000|2024-08-22 12:42:20|41984|41964|41984|41964|41984|41964|41984|41964|1
1724330550000|2024-08-22 12:42:30|41986.4|41966.4|41979|41959|41986.5|41966.5|41979|41959|20
1724330560000|2024-08-22 12:42:40|41976.7|41956.7|41979|41959|41979|41959|41976.7|41956.7|2
1724330570000|2024-08-22 12:42:50|41976.7|41956.7|41976.4|41956.4|41979|41959|41976.4|41956.4|7
1724330580000|2024-08-22 12:43:00|41979|41959|41979|41959|41979|41959|41979|41959|3
1724330590000|2024-08-22 12:43:10|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41979|41959|5
1724330600000|2024-08-22 12:43:20|41983.9|41963.9|41989|41969|41989|41969|41983.9|41963.9|6
1724330610000|2024-08-22 12:43:30|41991.4|41971.4|41991.5|41971.5|41996.2|41976.2|41991.4|41971.4|8
1724330620000|2024-08-22 12:43:40|41991.4|41971.4|41994|41974|41994|41974|41989|41969|8
1724330630000|2024-08-22 12:43:50|41993.9|41973.9|41991.4|41971.4|41996.4|41976.4|41991.4|41971.4|2
1724330640000|2024-08-22 12:44:00|||||||||7
1724330650000|2024-08-22 12:44:10|41989|41969|41991.4|41971.4|41991.4|41971.4|41989|41969|2
1724330660000|2024-08-22 12:44:20|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1724330670000|2024-08-22 12:44:30|41991.7|41971.7|42001.4|41981.4|42003.9|41983.9|41991.7|41971.7|40
1724330680000|2024-08-22 12:44:40|42003.7|41983.7|42006|41986|42006|41986|42001.2|41981.2|2
1724330690000|2024-08-22 12:44:50|42008.3|41988.3|42008.7|41988.7|42011|41991|42006|41986|6
1724330700000|2024-08-22 12:45:00|42011|41991|42006.4|41986.4|42011|41991|42006.4|41986.4|31
1724330710000|2024-08-22 12:45:10|42011|41991|42008.5|41988.5|42011|41991|42006.2|41986.2|8
1724330720000|2024-08-22 12:45:20|42008.7|41988.7|42006.2|41986.2|42011|41991|42006.2|41986.2|5
1724330730000|2024-08-22 12:45:30|42011|41991|42008.5|41988.5|42011|41991|42008.5|41988.5|16
1724330740000|2024-08-22 12:45:40|42001.4|41981.4|41996.4|41976.4|42001.4|41981.4|41996.4|41976.4|14
1724330750000|2024-08-22 12:45:50|41991.6|41971.6|41991.4|41971.4|41991.6|41971.6|41989.1|41969.1|6
1724330770000|2024-08-22 12:46:10|41991|41971|41988.7|41968.7|41991|41971|41986.4|41966.4|11
1724330780000|2024-08-22 12:46:20|41988.9|41968.9|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|3
1724330790000|2024-08-22 12:46:30|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|0
1724330800000|2024-08-22 12:46:40|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|1
1724330810000|2024-08-22 12:46:50|41986.4|41966.4|41991|41971|41991|41971|41986.4|41966.4|6
1724330820000|2024-08-22 12:47:00|41991.2|41971.2|41986.2|41966.2|41991.2|41971.2|41986.2|41966.2|4
1724330830000|2024-08-22 12:47:10|41990.8|41970.8|41988.7|41968.7|41991|41971|41986.2|41966.2|1
1724330840000|2024-08-22 12:47:20|41991|41971|41986.4|41966.4|41991|41971|41986|41966|3
1724330850000|2024-08-22 12:47:30|41991|41971|41986|41966|41991|41971|41986|41966|3
1724330860000|2024-08-22 12:47:40|41986.2|41966.2|41986|41966|41986.4|41966.4|41986|41966|4
1724330870000|2024-08-22 12:47:50|41983.5|41963.5|41986|41966|41986|41966|41981.2|41961.2|4
1724330880000|2024-08-22 12:48:00|41983.7|41963.7|41983.5|41963.5|41983.7|41963.7|41981.2|41961.2|2
1724330890000|2024-08-22 12:48:10|41983.7|41963.7|41981.2|41961.2|41986|41966|41981.2|41961.2|2
1724330900000|2024-08-22 12:48:20|41986|41966|41986|41966|41988.3|41968.3|41983.7|41963.7|4
1724330910000|2024-08-22 12:48:30|41988.3|41968.3|41988.5|41968.5|41988.5|41968.5|41986|41966|4
1724330920000|2024-08-22 12:48:40|41986|41966|41986.2|41966.2|41986.2|41966.2|41986|41966|4
1724330930000|2024-08-22 12:48:50|41988.5|41968.5|41993.3|41973.3|41993.3|41973.3|41988.5|41968.5|6
1724330940000|2024-08-22 12:49:00|41993.5|41973.5|41998.7|41978.7|41998.7|41978.7|41991.2|41971.2|6
1724330950000|2024-08-22 12:49:10|42001|41981|42001.2|41981.2|42003.5|41983.5|42001|41981|2
1724330960000|2024-08-22 12:49:20|42003.5|41983.5|42001.2|41981.2|42003.5|41983.5|42001.2|41981.2|2
1724330970000|2024-08-22 12:49:30|42001|41981|42001.2|41981.2|42001.4|41981.4|42001|41981|4
1724330980000|2024-08-22 12:49:40|42003.5|41983.5|42006|41986|42006|41986|42003.5|41983.5|2
1724330990000|2024-08-22 12:49:50|42003.7|41983.7|42006|41986|42006.2|41986.2|42003.7|41983.7|5
1724331000000|2024-08-22 12:50:00|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006|41986|3
1724331010000|2024-08-22 12:50:10|42006|41986|42006.2|41986.2|42008.5|41988.5|42006|41986|7
1724331020000|2024-08-22 12:50:20|42008.5|41988.5|42008.5|41988.5|42011|41991|42008.5|41988.5|6
1724331030000|2024-08-22 12:50:30|42011|41991|42016|41996|42016|41996|42011|41991|4
1724331040000|2024-08-22 12:50:40|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42016|41996|4
1724331050000|2024-08-22 12:50:50|42016|41996|42028.9|42008.9|42028.9|42008.9|42016|41996|26
1724331060000|2024-08-22 12:51:00|42028.7|42008.7|42026.2|42006.2|42031.2|42011.2|42026.2|42006.2|9
1724331070000|2024-08-22 12:51:10|42026|42006|42023.5|42003.5|42026|42006|42023.5|42003.5|4
1724331080000|2024-08-22 12:51:20|42021.2|42001.2|42023.9|42003.9|42023.9|42003.9|42021.2|42001.2|65
1724331090000|2024-08-22 12:51:30|42026.2|42006.2|42021|42001|42026.2|42006.2|42021|42001|1
1724331100000|2024-08-22 12:51:40|42018.3|41998.3|42016|41996|42018.3|41998.3|42016|41996|2
1724331110000|2024-08-22 12:51:50|42015.8|41995.8|42016|41996|42016|41996|42015.8|41995.8|3
1724331120000|2024-08-22 12:52:00|42018.5|41998.5|42020.8|42000.8|42020.8|42000.8|42018.5|41998.5|1
1724331130000|2024-08-22 12:52:10|42021|42001|42026.8|42006.8|42026.8|42006.8|42018.7|41998.7|19
1724331140000|2024-08-22 12:52:20|42029.1|42009.1|42028.9|42008.9|42031.6|42011.6|42028.9|42008.9|4
1724331150000|2024-08-22 12:52:30|42026.6|42006.6|42026.6|42006.6|42028.9|42008.9|42026.6|42006.6|5
1724331160000|2024-08-22 12:52:40|||||||||1
1724331170000|2024-08-22 12:52:50|42026.4|42006.4|42024.1|42004.1|42026.4|42006.4|42024.1|42004.1|2
1724331180000|2024-08-22 12:53:00|42026.4|42006.4|42026.6|42006.6|42026.8|42006.8|42024.1|42004.1|7
1724331190000|2024-08-22 12:53:10|42026.4|42006.4|42029.1|42009.1|42029.1|42009.1|42026.4|42006.4|3
1724331200000|2024-08-22 12:53:20|42031.4|42011.4|42029.1|42009.1|42031.4|42011.4|42029.1|42009.1|4
1724331210000|2024-08-22 12:53:30|||||||||2
1724331220000|2024-08-22 12:53:40|42031.4|42011.4|42031.6|42011.6|42031.6|42011.6|42029.1|42009.1|2
1724331230000|2024-08-22 12:53:50|42031.4|42011.4|42031.6|42011.6|42031.6|42011.6|42031.4|42011.4|2
1724331240000|2024-08-22 12:54:00|42031.4|42011.4|42031.8|42011.8|42031.8|42011.8|42031.4|42011.4|5
1724331250000|2024-08-22 12:54:10|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1724331260000|2024-08-22 12:54:20|42036.4|42016.4|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|13
1724331270000|2024-08-22 12:54:30|||||||||11
1724331280000|2024-08-22 12:54:40|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.4|42011.4|4
1724331290000|2024-08-22 12:54:50|42031.4|42011.4|42031.4|42011.4|42031.6|42011.6|42031.4|42011.4|0
1724331300000|2024-08-22 12:55:00|42031.6|42011.6|42031.4|42011.4|42031.6|42011.6|42028.9|42008.9|4
1724331310000|2024-08-22 12:55:10|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|3
1724331320000|2024-08-22 12:55:20|42029.1|42009.1|42031.2|42011.2|42031.4|42011.4|42028.9|42008.9|2
1724331330000|2024-08-22 12:55:30|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1724331340000|2024-08-22 12:55:40|42031.2|42011.2|42028.9|42008.9|42031.2|42011.2|42028.9|42008.9|0
1724331350000|2024-08-22 12:55:50|42026.4|42006.4|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|3
1724331360000|2024-08-22 12:56:00|42023.7|42003.7|42021.4|42001.4|42023.7|42003.7|42019.1|41999.1|6
1724331380000|2024-08-22 12:56:20|42018.9|41998.9|42016.4|41996.4|42021.4|42001.4|42016.4|41996.4|2
1724331390000|2024-08-22 12:56:30|42016.8|41996.8|42018.9|41998.9|42021.4|42001.4|42016.6|41996.6|6
1724331400000|2024-08-22 12:56:40|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1724331410000|2024-08-22 12:56:50|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|3
1724331420000|2024-08-22 12:57:00|42018.9|41998.9|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|6
1724331430000|2024-08-22 12:57:10|42021.6|42001.6|42028.9|42008.9|42028.9|42008.9|42021.6|42001.6|4
1724331440000|2024-08-22 12:57:20|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|0
1724331450000|2024-08-22 12:57:30|42026.6|42006.6|42028.9|42008.9|42028.9|42008.9|42026.6|42006.6|0
1724331460000|2024-08-22 12:57:40|42031.4|42011.4|42031.4|42011.4|42033.9|42013.9|42031.4|42011.4|2
1724331470000|2024-08-22 12:57:50|||||||||2
1724331480000|2024-08-22 12:58:00|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|3
1724331490000|2024-08-22 12:58:10|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.2|42011.2|7
1724331500000|2024-08-22 12:58:20|||||||||1
1724331510000|2024-08-22 12:58:30|42031.8|42011.8|42029.1|42009.1|42031.8|42011.8|42029.1|42009.1|12
1724331520000|2024-08-22 12:58:40|42029.3|42009.3|42031.6|42011.6|42031.6|42011.6|42029.3|42009.3|0
1724331530000|2024-08-22 12:58:50|42031.4|42011.4|42031.6|42011.6|42031.6|42011.6|42031.4|42011.4|3
1724331540000|2024-08-22 12:59:00|42031.4|42011.4|42014.3|41994.3|42031.4|42011.4|42014.3|41994.3|28
1724331550000|2024-08-22 12:59:10|42011.8|41991.8|42016.4|41996.4|42018.9|41998.9|42011.8|41991.8|6
1724331560000|2024-08-22 12:59:20|42016.6|41996.6|42018.9|41998.9|42018.9|41998.9|42014.1|41994.1|6
1724331570000|2024-08-22 12:59:30|42021.2|42001.2|42019.1|41999.1|42021.4|42001.4|42018.9|41998.9|7
1724331580000|2024-08-22 12:59:40|42016.8|41996.8|42014.3|41994.3|42018.9|41998.9|42014.3|41994.3|7
1724331590000|2024-08-22 12:59:50|42014.1|41994.1|42009.1|41989.1|42014.1|41994.1|42009.1|41989.1|5
1724331600000|2024-08-22 13:00:00|42009.3|41989.3|41978.9|41958.9|42011.6|41991.6|41976.4|41956.4|118
1724331610000|2024-08-22 13:00:10|41979.1|41959.1|41991.3|41971.3|41991.3|41971.3|41979.1|41959.1|76
1724331620000|2024-08-22 13:00:20|41996.3|41976.3|42001.4|41981.4|42006.4|41986.4|41996.3|41976.3|45
1724331630000|2024-08-22 13:00:30|41999.1|41979.1|42006.6|41986.6|42011.6|41991.6|41994.1|41974.1|37
1724331640000|2024-08-22 13:00:40|42004.3|41984.3|42013.9|41993.9|42016.3|41996.3|42001.6|41981.6|18
1724331650000|2024-08-22 13:00:50|42013.8|41993.8|42011.6|41991.6|42016.4|41996.4|42009.1|41989.1|8
1724331660000|2024-08-22 13:01:00|42011.4|41991.4|42014.1|41994.1|42022|42002|42006.8|41986.8|31
1724331670000|2024-08-22 13:01:10|42011.8|41991.8|41991.8|41971.8|42016.4|41996.4|41991.8|41971.8|29
1724331680000|2024-08-22 13:01:20|41989.5|41969.5|42003.9|41983.9|42004.1|41984.1|41983.9|41963.9|22
1724331690000|2024-08-22 13:01:30|42008.8|41988.8|42011.4|41991.4|42013.9|41993.9|42006.4|41986.4|14
1724331700000|2024-08-22 13:01:40|42013.9|41993.9|42006.6|41986.6|42013.9|41993.9|42006.4|41986.4|37
1724331710000|2024-08-22 13:01:50|42009.1|41989.1|42016.4|41996.4|42016.4|41996.4|42006.8|41986.8|13
1724331720000|2024-08-22 13:02:00|42018.9|41998.9|42011.4|41991.4|42018.9|41998.9|42009.1|41989.1|14
1724331730000|2024-08-22 13:02:10|42011.6|41991.6|42019.1|41999.1|42019.1|41999.1|42011.6|41991.6|12
1724331740000|2024-08-22 13:02:20|42021.4|42001.4|42031.8|42011.8|42039.5|42019.5|42021.4|42001.4|195
1724331750000|2024-08-22 13:02:30|42029.5|42009.5|42016.8|41996.8|42029.5|42009.5|42016.8|41996.8|13
1724331760000|2024-08-22 13:02:40|42017|41997|42024.3|42004.3|42024.3|42004.3|42016.8|41996.8|19
1724331770000|2024-08-22 13:02:50|42022|42002|42027|42007|42029.3|42009.3|42021.8|42001.8|1
1724331780000|2024-08-22 13:03:00|42026.8|42006.8|42026.8|42006.8|42031.6|42011.6|42024.5|42004.5|9
1724331790000|2024-08-22 13:03:10|42024.3|42004.3|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|10
1724331800000|2024-08-22 13:03:20|42027|42007|42031.8|42011.8|42031.8|42011.8|42026.8|42006.8|2
1724331810000|2024-08-22 13:03:30|42029.5|42009.5|42019.5|41999.5|42031.8|42011.8|42019.5|41999.5|11
1724331820000|2024-08-22 13:03:40|42017|41997|42011.6|41991.6|42017|41997|42011.6|41991.6|3
1724331830000|2024-08-22 13:03:50|42009.3|41989.3|41999.5|41979.5|42009.3|41989.3|41997|41977|3
1724331840000|2024-08-22 13:04:00|41999.7|41979.7|42011.8|41991.8|42011.8|41991.8|41999.7|41979.7|8
1724331850000|2024-08-22 13:04:10|42012|41992|42019.3|41999.3|42021.8|42001.8|42012|41992|8
1724331860000|2024-08-22 13:04:20|42017|41997|42017|41997|42022|42002|42017|41997|3
1724331870000|2024-08-22 13:04:30|42019.3|41999.3|42021.8|42001.8|42024.3|42004.3|42017|41997|10
1724331880000|2024-08-22 13:04:40|42022|42002|42021.6|42001.6|42024.3|42004.3|42019.3|41999.3|1
1724331890000|2024-08-22 13:04:50|42019.3|41999.3|42019.1|41999.1|42019.3|41999.3|42016.8|41996.8|4
1724331900000|2024-08-22 13:05:00|42014.3|41994.3|42016.8|41996.8|42016.8|41996.8|41997|41977|14
1724331910000|2024-08-22 13:05:10|42014.5|41994.5|42017|41997|42019.7|41999.7|42014.5|41994.5|3
1724331920000|2024-08-22 13:05:20|42019.5|41999.5|42044.7|42024.7|42044.7|42024.7|42017|41997|9
1724331930000|2024-08-22 13:05:30|42047.2|42027.2|42044.5|42024.5|42047.2|42027.2|42042.2|42022.2|9
1724331940000|2024-08-22 13:05:40|42044.3|42024.3|42044.5|42024.5|42044.5|42024.5|42034.9|42014.9|2
1724331950000|2024-08-22 13:05:50|42044.7|42024.7|42049.5|42029.5|42054.2|42034.2|42044.7|42024.7|7
1724331960000|2024-08-22 13:06:00|42052|42032|42047|42027|42052.2|42032.2|42042|42022|3
1724331970000|2024-08-22 13:06:10|42047.2|42027.2|42049.7|42029.7|42049.7|42029.7|42047.2|42027.2|8
1724331980000|2024-08-22 13:06:20|42049.5|42029.5|42057|42037|42057|42037|42047.2|42027.2|11
1724331990000|2024-08-22 13:06:30|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42057|42037|16
1724332000000|2024-08-22 13:06:40|42054.7|42034.7|42059.7|42039.7|42059.7|42039.7|42054.7|42034.7|14
1724332010000|2024-08-22 13:06:50|42062.2|42042.2|42062.2|42042.2|42064.5|42044.5|42062|42042|31
1724332020000|2024-08-22 13:07:00|42064.5|42044.5|42067|42047|42072|42052|42064.5|42044.5|19
1724332030000|2024-08-22 13:07:10|42064.7|42044.7|42052.2|42032.2|42064.7|42044.7|42049.9|42029.9|13
1724332040000|2024-08-22 13:07:20|42052|42032|42047.2|42027.2|42052|42032|42047.2|42027.2|4
1724332050000|2024-08-22 13:07:30|42044.9|42024.9|42039.7|42019.7|42047.2|42027.2|42037.4|42017.4|3
1724332060000|2024-08-22 13:07:40|42037.4|42017.4|42029.7|42009.7|42039.7|42019.7|42029.7|42009.7|5
1724332070000|2024-08-22 13:07:50|42032|42012|42032.2|42012.2|42032.2|42012.2|42027.4|42007.4|0
1724332080000|2024-08-22 13:08:00|42032|42012|42027.2|42007.2|42032|42012|42027.2|42007.2|17
1724332090000|2024-08-22 13:08:10|42032|42012|42032.2|42012.2|42032.2|42012.2|42032|42012|5
1724332100000|2024-08-22 13:08:20|42034.5|42014.5|42037.2|42017.2|42037.2|42017.2|42032.2|42012.2|1
1724332110000|2024-08-22 13:08:30|42037.4|42017.4|42047|42027|42047|42027|42037.4|42017.4|8
1724332120000|2024-08-22 13:08:40|42046.9|42026.9|42054.7|42034.7|42057.2|42037.2|42046.9|42026.9|13
1724332130000|2024-08-22 13:08:50|42057.2|42037.2|42049.7|42029.7|42059.5|42039.5|42049.7|42029.7|24
1724332140000|2024-08-22 13:09:00|42049.9|42029.9|42049.5|42029.5|42052.2|42032.2|42047.2|42027.2|7
1724332150000|2024-08-22 13:09:10|42049.7|42029.7|42059.7|42039.7|42062.2|42042.2|42049.7|42029.7|9
1724332160000|2024-08-22 13:09:20|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42059.7|42039.7|2
1724332170000|2024-08-22 13:09:30|42064.5|42044.5|42067|42047|42067|42047|42062.2|42042.2|4
1724332180000|2024-08-22 13:09:40|42067.2|42047.2|42072.2|42052.2|42072.2|42052.2|42067.2|42047.2|18
1724332190000|2024-08-22 13:09:50|42074.7|42054.7|42082|42062|42082.2|42062.2|42074.7|42054.7|12
1724332200000|2024-08-22 13:10:00|42082.2|42062.2|42072.2|42052.2|42082.2|42062.2|42072.2|42052.2|18
1724332210000|2024-08-22 13:10:10|42069.9|42049.9|42077.2|42057.2|42082.2|42062.2|42069.7|42049.7|16
1724332220000|2024-08-22 13:10:20|42074.5|42054.5|42067.2|42047.2|42074.5|42054.5|42067.2|42047.2|5
1724332230000|2024-08-22 13:10:30|42064.7|42044.7|42052.2|42032.2|42064.7|42044.7|42052.1|42032.1|4
1724332240000|2024-08-22 13:10:40|42052.1|42032.1|42047.1|42027.1|42052.1|42032.1|42047.1|42027.1|1
1724332250000|2024-08-22 13:10:50|42042.4|42022.4|42054.7|42034.7|42054.7|42034.7|42042.4|42022.4|4
1724332260000|2024-08-22 13:11:00|42054.6|42034.6|42062.4|42042.4|42062.4|42042.4|42052.2|42032.2|6
1724332270000|2024-08-22 13:11:10|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42059.7|42039.7|28
1724332280000|2024-08-22 13:11:20|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|0
1724332290000|2024-08-22 13:11:30|42067.2|42047.2|42067.2|42047.2|42067.4|42047.4|42067.2|42047.2|5
1724332300000|2024-08-22 13:11:40|||||||||3
1724332310000|2024-08-22 13:11:50|42069.9|42049.9|42072.2|42052.2|42072.2|42052.2|42069.9|42049.9|17
1724332320000|2024-08-22 13:12:00|42072.6|42052.6|42065.3|42045.3|42075.1|42055.1|42065.3|42045.3|6
1724332330000|2024-08-22 13:12:10|42067.6|42047.6|42065.1|42045.1|42067.6|42047.6|42065.1|42045.1|7
1724332340000|2024-08-22 13:12:20|42067.4|42047.4|42070.1|42050.1|42072.6|42052.6|42067.4|42047.4|3
1724332350000|2024-08-22 13:12:30|42070.3|42050.3|42074.9|42054.9|42074.9|42054.9|42070.1|42050.1|5
1724332360000|2024-08-22 13:12:40|||||||||2
1724332370000|2024-08-22 13:12:50|42077.4|42057.4|42082.6|42062.6|42082.6|42062.6|42077.4|42057.4|22
1724332380000|2024-08-22 13:13:00|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|10
1724332390000|2024-08-22 13:13:10|||||||||2
1724332400000|2024-08-22 13:13:20|42072.4|42052.4|42062.4|42042.4|42072.4|42052.4|42062.4|42042.4|4
1724332410000|2024-08-22 13:13:30|42060.1|42040.1|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|0
1724332420000|2024-08-22 13:13:40|42062.6|42042.6|42067.6|42047.6|42067.6|42047.6|42062.6|42042.6|4
1724332430000|2024-08-22 13:13:50|42065.3|42045.3|42062.6|42042.6|42067.8|42047.8|42062.6|42042.6|1
1724332440000|2024-08-22 13:14:00|42062.8|42042.8|42055.1|42035.1|42065.1|42045.1|42055.1|42035.1|9
1724332450000|2024-08-22 13:14:10|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|4
1724332460000|2024-08-22 13:14:20|42062.6|42042.6|42062.3|42042.3|42062.6|42042.6|42062.3|42042.3|4
1724332470000|2024-08-22 13:14:30|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.4|42037.4|0
1724332480000|2024-08-22 13:14:40|42059.9|42039.9|42062.8|42042.8|42062.8|42042.8|42059.9|42039.9|0
1724332490000|2024-08-22 13:14:50|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42057.6|42037.6|2
1724332500000|2024-08-22 13:15:00|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42057.6|42037.6|3
1724332510000|2024-08-22 13:15:10|42062.8|42042.8|42072.6|42052.6|42072.6|42052.6|42062.8|42042.8|5
1724332520000|2024-08-22 13:15:20|42074.9|42054.9|42080.1|42060.1|42080.1|42060.1|42074.9|42054.9|5
1724332530000|2024-08-22 13:15:30|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|0
1724332540000|2024-08-22 13:15:40|42082.4|42062.4|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|2
1724332550000|2024-08-22 13:15:50|42082.6|42062.6|42082.6|42062.6|42085.1|42065.1|42082.6|42062.6|4
1724332560000|2024-08-22 13:16:00|42080.1|42060.1|42087.5|42067.5|42087.6|42067.6|42080|42060|12
1724332570000|2024-08-22 13:16:10|42085.1|42065.1|42077.8|42057.8|42085.1|42065.1|42075.1|42055.1|5
1724332580000|2024-08-22 13:16:20|42080.1|42060.1|42077.6|42057.6|42082.6|42062.6|42077.6|42057.6|1
1724332590000|2024-08-22 13:16:30|42075.1|42055.1|42077.6|42057.6|42077.6|42057.6|42072.6|42052.6|8
1724332600000|2024-08-22 13:16:40|42072.6|42052.6|42075.1|42055.1|42077.6|42057.6|42072.6|42052.6|4
1724332610000|2024-08-22 13:16:50|42075.3|42055.3|42062.6|42042.6|42075.3|42055.3|42062.6|42042.6|4
1724332620000|2024-08-22 13:17:00|42065.1|42045.1|42067.6|42047.6|42067.6|42047.6|42062.6|42042.6|5
1724332630000|2024-08-22 13:17:10|42070.1|42050.1|42070|42050|42072.6|42052.6|42067.6|42047.6|4
1724332640000|2024-08-22 13:17:20|42065.1|42045.1|42067.6|42047.6|42067.6|42047.6|42065.1|42045.1|1
1724332650000|2024-08-22 13:17:30|42067.5|42047.5|42065.1|42045.1|42067.5|42047.5|42065.1|42045.1|0
1724332660000|2024-08-22 13:17:40|42065|42045|42065|42045|42067.3|42047.3|42062.5|42042.5|4
1724332670000|2024-08-22 13:17:50|42067.3|42047.3|42055.3|42035.3|42067.5|42047.5|42055.3|42035.3|10
1724332680000|2024-08-22 13:18:00|42055.1|42035.1|42052.5|42032.5|42057.5|42037.5|42052.5|42032.5|3
1724332690000|2024-08-22 13:18:10|42054.8|42034.8|42057.5|42037.5|42057.5|42037.5|42054.8|42034.8|2
1724332700000|2024-08-22 13:18:20|42057.3|42037.3|42060|42040|42062.5|42042.5|42055|42035|2
1724332710000|2024-08-22 13:18:30|42057.6|42037.6|42052.6|42032.6|42057.6|42037.6|42052.6|42032.6|3
1724332720000|2024-08-22 13:18:40|42052.5|42032.5|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1724332730000|2024-08-22 13:18:50|42052.7|42032.7|42065|42045|42065|42045|42047.7|42027.7|22
1724332740000|2024-08-22 13:19:00|42067.3|42047.3|42067.8|42047.8|42067.8|42047.8|42065|42045|3
1724332750000|2024-08-22 13:19:10|42067.7|42047.7|42065.2|42045.2|42067.7|42047.7|42065.2|42045.2|6
1724332760000|2024-08-22 13:19:20|42065.3|42045.3|42077.5|42057.5|42077.5|42057.5|42065.2|42045.2|33
1724332770000|2024-08-22 13:19:30|42075.2|42055.2|42077.7|42057.7|42082.3|42062.3|42075.2|42055.2|1
1724332780000|2024-08-22 13:19:40|42077.5|42057.5|42075|42055|42077.5|42057.5|42075|42055|5
1724332790000|2024-08-22 13:19:50|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42075|42055|4
1724332800000|2024-08-22 13:20:00|42077.7|42057.7|42087.5|42067.5|42087.5|42067.5|42077.7|42057.7|3
1724332810000|2024-08-22 13:20:10|42087.7|42067.7|42090.3|42070.3|42090.3|42070.3|42087.7|42067.7|1
1724332820000|2024-08-22 13:20:20|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42090.2|42070.2|9
1724332830000|2024-08-22 13:20:30|42090.2|42070.2|42082.7|42062.7|42090.2|42070.2|42082.7|42062.7|6
1724332840000|2024-08-22 13:20:40|42080.2|42060.2|42082.7|42062.7|42082.7|42062.7|42080.2|42060.2|1
1724332850000|2024-08-22 13:20:50|42082.8|42062.8|42085.2|42065.2|42085.2|42065.2|42082.8|42062.8|1
1724332860000|2024-08-22 13:21:00|42087.7|42067.7|42082.5|42062.5|42087.7|42067.7|42082.5|42062.5|12
1724332870000|2024-08-22 13:21:10|42080|42060|42075|42055|42080|42060|42070.2|42050.2|9
1724332880000|2024-08-22 13:21:20|42075.2|42055.2|42075.2|42055.2|42077.3|42057.3|42072.7|42052.7|2
1724332890000|2024-08-22 13:21:30|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42067.7|42047.7|6
1724332900000|2024-08-22 13:21:40|42072.5|42052.5|42067.7|42047.7|42072.7|42052.7|42067.7|42047.7|1
1724332910000|2024-08-22 13:21:50|42067.5|42047.5|42065.2|42045.2|42070|42050|42065.2|42045.2|0
1724332920000|2024-08-22 13:22:00|42065|42045|42065|42045|42067.7|42047.7|42065|42045|2
1724332930000|2024-08-22 13:22:10|42062.7|42042.7|42065|42045|42065|42045|42060.2|42040.2|7
1724332940000|2024-08-22 13:22:20|42062.7|42042.7|42060|42040|42062.7|42042.7|42060|42040|3
1724332950000|2024-08-22 13:22:30|42057.5|42037.5|42052.5|42032.5|42057.5|42037.5|42052.5|42032.5|2
1724332960000|2024-08-22 13:22:40|42055|42035|42047.7|42027.7|42055|42035|42047.7|42027.7|4
1724332970000|2024-08-22 13:22:50|42050|42030|42050.2|42030.2|42050.4|42030.4|42045.2|42025.2|3
1724332980000|2024-08-22 13:23:00|42052.5|42032.5|42047.7|42027.7|42052.5|42032.5|42047.7|42027.7|0
1724332990000|2024-08-22 13:23:10|42050|42030|42045.4|42025.4|42050|42030|42045.4|42025.4|1
1724333000000|2024-08-22 13:23:20|42042.7|42022.7|42035.2|42015.2|42042.7|42022.7|42035.2|42015.2|11
1724333010000|2024-08-22 13:23:30|42032.7|42012.7|42030.4|42010.4|42035|42015|42030.4|42010.4|5
1724333020000|2024-08-22 13:23:40|42032.7|42012.7|42025.4|42005.4|42032.7|42012.7|42025.4|42005.4|10
1724333030000|2024-08-22 13:23:50|42027.9|42007.9|42017.5|41997.5|42027.9|42007.9|42017.5|41997.5|18
1724333040000|2024-08-22 13:24:00|42015.2|41995.2|42017.7|41997.7|42022.5|42002.5|42015.2|41995.2|9
1724333050000|2024-08-22 13:24:10|42020|42000|42012.5|41992.5|42020|42000|42010.2|41990.2|5
1724333060000|2024-08-22 13:24:20|42010.2|41990.2|42005|41985|42010.2|41990.2|42005|41985|17
1724333070000|2024-08-22 13:24:30|42005.2|41985.2|42007.5|41987.5|42007.5|41987.5|42002.7|41982.7|3
1724333080000|2024-08-22 13:24:40|42007.7|41987.7|42017.7|41997.7|42017.7|41997.7|42007.7|41987.7|11
1724333090000|2024-08-22 13:24:50|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42012.7|41992.7|13
1724333100000|2024-08-22 13:25:00|42022.7|42002.7|42020.2|42000.2|42022.7|42002.7|42017.7|41997.7|6
1724333110000|2024-08-22 13:25:10|42017.7|41997.7|42020.2|42000.2|42022.5|42002.5|42017.7|41997.7|11
1724333120000|2024-08-22 13:25:20|42020.4|42000.4|42032.7|42012.7|42035.2|42015.2|42020.4|42000.4|10
1724333130000|2024-08-22 13:25:30|42035.2|42015.2|42032.7|42012.7|42037.7|42017.7|42032.7|42012.7|8
1724333140000|2024-08-22 13:25:40|42035.2|42015.2|42045.2|42025.2|42045.2|42025.2|42035.2|42015.2|10
1724333150000|2024-08-22 13:25:50|42047.7|42027.7|42047.7|42027.7|42050|42030|42045.2|42025.2|5
1724333160000|2024-08-22 13:26:00|42045.2|42025.2|42057.7|42037.7|42062.7|42042.7|42045.2|42025.2|11
1724333170000|2024-08-22 13:26:10|42062.7|42042.7|42062.7|42042.7|42067.7|42047.7|42062.7|42042.7|99
1724333180000|2024-08-22 13:26:20|42060.2|42040.2|42057.7|42037.7|42060.2|42040.2|42055.2|42035.2|13
1724333190000|2024-08-22 13:26:30|42057.9|42037.9|42062.7|42042.7|42062.7|42042.7|42057.7|42037.7|9
1724333200000|2024-08-22 13:26:40|42060.4|42040.4|42057.7|42037.7|42062.7|42042.7|42057.7|42037.7|3
1724333210000|2024-08-22 13:26:50|42055.2|42035.2|42047.9|42027.9|42055.2|42035.2|42047.9|42027.9|11
1724333220000|2024-08-22 13:27:00|42045.4|42025.4|42045.2|42025.2|42045.4|42025.4|42045.2|42025.2|4
1724333230000|2024-08-22 13:27:10|42047.7|42027.7|42045.2|42025.2|42047.7|42027.7|42042.7|42022.7|4
1724333240000|2024-08-22 13:27:20|42042.7|42022.7|42042.7|42022.7|42047.5|42027.5|42042.7|42022.7|2
1724333250000|2024-08-22 13:27:30|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42037.7|42017.7|3
1724333260000|2024-08-22 13:27:40|42040.2|42020.2|42042.9|42022.9|42042.9|42022.9|42040.2|42020.2|8
1724333270000|2024-08-22 13:27:50|42042.7|42022.7|42055.2|42035.2|42057.7|42037.7|42042.7|42022.7|4
1724333280000|2024-08-22 13:28:00|42057.7|42037.7|42050.2|42030.2|42057.7|42037.7|42047.7|42027.7|4
1724333290000|2024-08-22 13:28:10|42052.5|42032.5|42050.2|42030.2|42052.7|42032.7|42050.2|42030.2|1
1724333300000|2024-08-22 13:28:20|42052.5|42032.5|42052.7|42032.7|42052.7|42032.7|42052.5|42032.5|0
1724333310000|2024-08-22 13:28:30|42055|42035|42050.2|42030.2|42055|42035|42050.2|42030.2|2
1724333320000|2024-08-22 13:28:40|42052.5|42032.5|42052.7|42032.7|42057.7|42037.7|42052.5|42032.5|1
1724333330000|2024-08-22 13:28:50|42055.2|42035.2|42052.7|42032.7|42057.7|42037.7|42052.7|42032.7|4
1724333340000|2024-08-22 13:29:00|42055.2|42035.2|42055.2|42035.2|42057.7|42037.7|42052.7|42032.7|10
1724333350000|2024-08-22 13:29:10|42055|42035|42050.2|42030.2|42055|42035|42050.2|42030.2|1
1724333360000|2024-08-22 13:29:20|42052.7|42032.7|42052.7|42032.7|42055|42035|42052.7|42032.7|7
1724333370000|2024-08-22 13:29:30|42055.2|42035.2|42050|42030|42055.2|42035.2|42050|42030|8
1724333380000|2024-08-22 13:29:40|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|1
1724333390000|2024-08-22 13:29:50|42048.1|42028.1|42052.7|42032.7|42055|42035|42048.1|42028.1|27
1724333400000|2024-08-22 13:30:00|42052.5|42032.5|42047.5|42027.5|42052.5|42032.5|42037.5|42017.5|13
1724333410000|2024-08-22 13:30:10|42049.8|42029.8|42040.2|42020.2|42049.8|42029.8|42040.2|42020.2|1
1724333420000|2024-08-22 13:30:20|42037.9|42017.9|42037.7|42017.7|42042.3|42022.3|42037.3|42017.3|5
1724333430000|2024-08-22 13:30:30|42037.5|42017.5|42035|42015|42037.5|42017.5|42030|42010|1
1724333440000|2024-08-22 13:30:40|42032.7|42012.7|42035|42015|42037.5|42017.5|42030.4|42010.4|5
1724333450000|2024-08-22 13:30:50|42037.3|42017.3|42042.7|42022.7|42042.7|42022.7|42034.8|42014.8|2
1724333460000|2024-08-22 13:31:00|42045|42025|42042.5|42022.5|42045|42025|42040|42020|1
1724333470000|2024-08-22 13:31:10|42040.2|42020.2|42027.5|42007.5|42040.2|42020.2|42025|42005|2
1724333480000|2024-08-22 13:31:20|42025|42005|42025|42005|42027.7|42007.7|42022.5|42002.5|4
1724333490000|2024-08-22 13:31:30|42022.7|42002.7|42012.3|41992.3|42022.7|42002.7|42007.5|41987.5|45
1724333500000|2024-08-22 13:31:40|42010|41990|42007.3|41987.3|42010|41990|42002.5|41982.5|3
1724333510000|2024-08-22 13:31:50|42009.7|41989.7|42022.5|42002.5|42022.5|42002.5|42009.7|41989.7|3
1724333520000|2024-08-22 13:32:00|42020|42000|42025|42005|42027.3|42007.3|42017.7|41997.7|5
1724333530000|2024-08-22 13:32:10|42027.3|42007.3|42027.3|42007.3|42032.3|42012.3|42025|42005|3
1724333540000|2024-08-22 13:32:20|42027.2|42007.2|42019.8|41999.8|42027.2|42007.2|42019.8|41999.8|17
1724333550000|2024-08-22 13:32:30|42017.5|41997.5|42007.5|41987.5|42017.5|41997.5|42007.3|41987.3|5
1724333560000|2024-08-22 13:32:40|42010|41990|42007.5|41987.5|42012.3|41992.3|42007.5|41987.5|2
1724333570000|2024-08-22 13:32:50|42007.3|41987.3|41997.5|41977.5|42007.3|41987.3|41997.3|41977.3|8
1724333580000|2024-08-22 13:33:00|41997.7|41977.7|41995|41975|42002.5|41982.5|41995|41975|10
1724333590000|2024-08-22 13:33:10|41994.8|41974.8|41994.7|41974.7|41997.3|41977.3|41990|41970|14
1724333600000|2024-08-22 13:33:20|41992.3|41972.3|41985|41965|41992.3|41972.3|41982.7|41962.7|11
1724333610000|2024-08-22 13:33:30|41984.8|41964.8|41979.7|41959.7|41989.7|41969.7|41974.7|41954.7|9
1724333620000|2024-08-22 13:33:40|41979.8|41959.8|41982.3|41962.3|41982.3|41962.3|41979.7|41959.7|7
1724333630000|2024-08-22 13:33:50|41982.5|41962.5|41989.7|41969.7|41989.7|41969.7|41982.5|41962.5|3
1724333640000|2024-08-22 13:34:00|41992|41972|41992|41972|41997|41977|41989.7|41969.7|38
1724333650000|2024-08-22 13:34:10|41989.5|41969.5|41989.7|41969.7|41994.7|41974.7|41989.5|41969.5|13
1724333660000|2024-08-22 13:34:20|41987.2|41967.2|41989.7|41969.7|41992|41972|41987.2|41967.2|4
1724333670000|2024-08-22 13:34:30|41992.2|41972.2|41992|41972|41992.2|41972.2|41987|41967|7
1724333680000|2024-08-22 13:34:40|41987.4|41967.4|41996.8|41976.8|41996.8|41976.8|41987.4|41967.4|10
1724333690000|2024-08-22 13:34:50|41994.5|41974.5|42004.3|41984.3|42004.3|41984.3|41992.2|41972.2|11
1724333700000|2024-08-22 13:35:00|42006.8|41986.8|42017.2|41997.2|42017.2|41997.2|42006.8|41986.8|7
1724333710000|2024-08-22 13:35:10|42017.4|41997.4|42020|42000|42022.5|42002.5|42017.4|41997.4|28
1724333720000|2024-08-22 13:35:20|42022.5|42002.5|42022.5|42002.5|42027.5|42007.5|42020|42000|3
1724333730000|2024-08-22 13:35:30|42025|42005|42027.7|42007.7|42027.7|42007.7|42022.7|42002.7|11
1724333740000|2024-08-22 13:35:40|42027.9|42007.9|42040|42020|42040|42020|42027.7|42007.7|2
1724333750000|2024-08-22 13:35:50|42037.7|42017.7|42037.5|42017.5|42040.2|42020.2|42037.5|42017.5|2
1724333760000|2024-08-22 13:36:00|42037.9|42017.9|42070|42050|42070|42050|42037.9|42017.9|12
1724333770000|2024-08-22 13:36:10|42070.2|42050.2|42070|42050|42077.7|42057.7|42067.7|42047.7|19
1724333780000|2024-08-22 13:36:20|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42067.7|42047.7|4
1724333790000|2024-08-22 13:36:30|42072.5|42052.5|42060.6|42040.6|42072.5|42052.5|42060.6|42040.6|16
1724333800000|2024-08-22 13:36:40|42063.1|42043.1|42065.4|42045.4|42068.1|42048.1|42063.1|42043.1|20
1724333810000|2024-08-22 13:36:50|42063.1|42043.1|42058.1|42038.1|42063.1|42043.1|42055.6|42035.6|8
1724333820000|2024-08-22 13:37:00|42060.4|42040.4|42045.6|42025.6|42060.4|42040.4|42045.4|42025.4|7
1724333830000|2024-08-22 13:37:10|42045.4|42025.4|42057.9|42037.9|42058.1|42038.1|42042.9|42022.9|6
1724333840000|2024-08-22 13:37:20|42058.1|42038.1|42063.1|42043.1|42063.1|42043.1|42057.9|42037.9|4
1724333850000|2024-08-22 13:37:30|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|9
1724333860000|2024-08-22 13:37:40|42065.6|42045.6|42063.1|42043.1|42065.6|42045.6|42063.1|42043.1|2
1724333870000|2024-08-22 13:37:50|42062.9|42042.9|42063.1|42043.1|42067.9|42047.9|42062.9|42042.9|2
1724333880000|2024-08-22 13:38:00|42065.4|42045.4|42063.1|42043.1|42065.6|42045.6|42060.6|42040.6|9
1724333890000|2024-08-22 13:38:10|42065.4|42045.4|42060.6|42040.6|42065.4|42045.4|42060.6|42040.6|3
1724333900000|2024-08-22 13:38:20|42060.2|42040.2|42043.1|42023.1|42060.2|42040.2|42043.1|42023.1|16
1724333910000|2024-08-22 13:38:30|42042.9|42022.9|42048.1|42028.1|42048.1|42028.1|42042.9|42022.9|9
1724333920000|2024-08-22 13:38:40|42050.4|42030.4|42052.7|42032.7|42052.7|42032.7|42047.9|42027.9|1
1724333930000|2024-08-22 13:38:50|42052.9|42032.9|42055.6|42035.6|42055.6|42035.6|42052.9|42032.9|6
1724333940000|2024-08-22 13:39:00|42053.1|42033.1|42047.9|42027.9|42053.1|42033.1|42047.9|42027.9|7
1724333950000|2024-08-22 13:39:10|42047.7|42027.7|42032.7|42012.7|42047.7|42027.7|42032.7|42012.7|9
1724333960000|2024-08-22 13:39:20|42030.2|42010.2|42040.4|42020.4|42042.7|42022.7|42030.2|42010.2|13
1724333970000|2024-08-22 13:39:30|42038.1|42018.1|42058.1|42038.1|42060.6|42040.6|42038.1|42018.1|13
1724333980000|2024-08-22 13:39:40|42055.8|42035.8|42053.1|42033.1|42060.6|42040.6|42053.1|42033.1|3
1724333990000|2024-08-22 13:39:50|42052.9|42032.9|42050.6|42030.6|42052.9|42032.9|42045.6|42025.6|34
1724334000000|2024-08-22 13:40:00|42050.8|42030.8|42062.8|42042.8|42062.8|42042.8|42048.3|42028.3|10
1724334010000|2024-08-22 13:40:10|42060.4|42040.4|42061.2|42041.2|42063.3|42043.3|42058.1|42038.1|26
1724334020000|2024-08-22 13:40:20|42063.3|42043.3|42068.3|42048.3|42068.3|42048.3|42061|42041|6
1724334030000|2024-08-22 13:40:30|42068.5|42048.5|42083.5|42063.5|42086|42066|42068.5|42048.5|20
1724334040000|2024-08-22 13:40:40|42086|42066|42083.5|42063.5|42088.3|42068.3|42083.3|42063.3|6
1724334050000|2024-08-22 13:40:50|42086|42066|42088.3|42068.3|42088.3|42068.3|42085.8|42065.8|4
1724334060000|2024-08-22 13:41:00|42086|42066|42073.5|42053.5|42086|42066|42073.3|42053.3|6
1724334070000|2024-08-22 13:41:10|42073.3|42053.3|42073.5|42053.5|42073.5|42053.5|42068.5|42048.5|6
1724334080000|2024-08-22 13:41:20|42076|42056|42068.3|42048.3|42078.3|42058.3|42066|42046|7
1724334090000|2024-08-22 13:41:30|42068.5|42048.5|42068.5|42048.5|42071|42051|42068.5|42048.5|7
1724334100000|2024-08-22 13:41:40|42068.1|42048.1|42066|42046|42068.1|42048.1|42061.2|42041.2|4
1724334110000|2024-08-22 13:41:50|42068.5|42048.5|42071|42051|42071|42051|42068.5|42048.5|1
1724334120000|2024-08-22 13:42:00|42068.5|42048.5|42057.9|42037.9|42068.5|42048.5|42057.9|42037.9|44
1724334130000|2024-08-22 13:42:10|42055.6|42035.6|42048.1|42028.1|42057.9|42037.9|42048.1|42028.1|7
1724334140000|2024-08-22 13:42:20|42047.9|42027.9|42045.6|42025.6|42047.9|42027.9|42043.1|42023.1|2
1724334150000|2024-08-22 13:42:30|42047.9|42027.9|42043.1|42023.1|42048.1|42028.1|42042.9|42022.9|0
1724334160000|2024-08-22 13:42:40|42042.9|42022.9|42047.9|42027.9|42050.3|42030.3|42042.9|42022.9|3
1724334170000|2024-08-22 13:42:50|42045.6|42025.6|42050.3|42030.3|42050.3|42030.3|42043.1|42023.1|3
1724334180000|2024-08-22 13:43:00|42052.9|42032.9|42043|42023|42053.1|42033.1|42040.6|42020.6|2
1724334190000|2024-08-22 13:43:10|42040.6|42020.6|42043|42023|42043|42023|42040.6|42020.6|7
1724334200000|2024-08-22 13:43:20|42045.3|42025.3|42047.6|42027.6|42047.8|42027.8|42043|42023|1
1724334210000|2024-08-22 13:43:30|42045.3|42025.3|42047.8|42027.8|42048|42028|42045.3|42025.3|1
1724334220000|2024-08-22 13:43:40|42045.5|42025.5|42048|42028|42048|42028|42045.3|42025.3|7
1724334230000|2024-08-22 13:43:50|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42048|42028|8
1724334240000|2024-08-22 13:44:00|42048|42028|42048|42028|42050.3|42030.3|42047.8|42027.8|6
1724334250000|2024-08-22 13:44:10|42050.3|42030.3|42045.6|42025.6|42050.6|42030.6|42045.6|42025.6|7
1724334260000|2024-08-22 13:44:20|||||||||4
1724334270000|2024-08-22 13:44:30|42045.8|42025.8|42048|42028|42048.1|42028.1|42045.8|42025.8|1
1724334290000|2024-08-22 13:44:50|42048.1|42028.1|42048|42028|42048.1|42028.1|42048|42028|4
1724334300000|2024-08-22 13:45:00|42043.1|42023.1|42010.5|41990.5|42043.1|42023.1|42008|41988|131
1724334310000|2024-08-22 13:45:10|42010.6|41990.6|42018|41998|42020.5|42000.5|42010.6|41990.6|8
1724334320000|2024-08-22 13:45:20|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42010.8|41990.8|10
1724334330000|2024-08-22 13:45:30|42016|41996|42040.3|42020.3|42052.6|42032.6|42016|41996|41
1724334340000|2024-08-22 13:45:40|42042.8|42022.8|42040.6|42020.6|42043|42023|42040.3|42020.3|3
1724334350000|2024-08-22 13:45:50|42040.5|42020.5|42023|42003|42040.5|42020.5|42023|42003|17
1724334360000|2024-08-22 13:46:00|42022.8|42002.8|42018|41998|42023|42003|42015.7|41995.7|10
1724334370000|2024-08-22 13:46:10|42015.7|41995.7|42005.5|41985.5|42018.2|41998.2|42005.5|41985.5|4
1724334380000|2024-08-22 13:46:20|42007.8|41987.8|42000.5|41980.5|42007.8|41987.8|41995.3|41975.3|12
1724334390000|2024-08-22 13:46:30|42002.8|41982.8|42000.3|41980.3|42003|41983|41998|41978|6
1724334400000|2024-08-22 13:46:40|42000.1|41980.1|41997.8|41977.8|42000.1|41980.1|41995.3|41975.3|7
1724334410000|2024-08-22 13:46:50|41995.5|41975.5|41995.3|41975.3|42000.3|41980.3|41992.8|41972.8|16
1724334420000|2024-08-22 13:47:00|41992.8|41972.8|41987.4|41967.4|41995.3|41975.3|41977.6|41957.6|31
1724334430000|2024-08-22 13:47:10|41985.1|41965.1|41990.1|41970.1|41994.9|41974.9|41985.1|41965.1|4
1724334440000|2024-08-22 13:47:20|41989.9|41969.9|41999.9|41979.9|42002.4|41982.4|41987.8|41967.8|2
1724334450000|2024-08-22 13:47:30|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|41997.4|41977.4|14
1724334460000|2024-08-22 13:47:40|42002.8|41982.8|42005.1|41985.1|42007.4|41987.4|42002.6|41982.6|9
1724334470000|2024-08-22 13:47:50|42002.6|41982.6|42010.1|41990.1|42012.6|41992.6|42002.6|41982.6|17
1724334480000|2024-08-22 13:48:00|42012.6|41992.6|42013|41993|42024.9|42004.9|42010.1|41990.1|9
1724334490000|2024-08-22 13:48:10|42010.5|41990.5|42013|41993|42013.2|41993.2|42008.2|41988.2|6
1724334500000|2024-08-22 13:48:20|42013.2|41993.2|42028|42008|42030.5|42010.5|42013.2|41993.2|2
1724334510000|2024-08-22 13:48:30|42030.3|42010.3|42032.8|42012.8|42035.3|42015.3|42028|42008|1
1724334520000|2024-08-22 13:48:40|42033|42013|42017.6|41997.6|42033|42013|42017.6|41997.6|20
1724334530000|2024-08-22 13:48:50|42020.1|42000.1|42015.1|41995.1|42020.1|42000.1|42015.1|41995.1|2
1724334540000|2024-08-22 13:49:00|42010.1|41990.1|42030.1|42010.1|42030.3|42010.3|42007.6|41987.6|8
1724334550000|2024-08-22 13:49:10|42032.4|42012.4|42022.6|42002.6|42032.6|42012.6|42022.6|42002.6|13
1724334560000|2024-08-22 13:49:20|42022.8|42002.8|42027.4|42007.4|42027.6|42007.6|42022.8|42002.8|2
1724334570000|2024-08-22 13:49:30|42027.6|42007.6|42042.4|42022.4|42042.4|42022.4|42027.6|42007.6|4
1724334580000|2024-08-22 13:49:40|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42037.6|42017.6|6
1724334590000|2024-08-22 13:49:50|42040.1|42020.1|42035.1|42015.1|42042.6|42022.6|42035.1|42015.1|5
1724334600000|2024-08-22 13:50:00|42035.3|42015.3|42044.9|42024.9|42047.4|42027.4|42035.3|42015.3|4
1724334610000|2024-08-22 13:50:10|42042.6|42022.6|42039.9|42019.9|42042.6|42022.6|42039.9|42019.9|3
1724334620000|2024-08-22 13:50:20|42042.2|42022.2|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|2
1724334630000|2024-08-22 13:50:30|42042.4|42022.4|42042.6|42022.6|42042.6|42022.6|42037.4|42017.4|4
1724334640000|2024-08-22 13:50:40|42042.4|42022.4|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|2
1724334650000|2024-08-22 13:50:50|42042.8|42022.8|42053|42033|42053|42033|42042.8|42022.8|6
1724334660000|2024-08-22 13:51:00|42052.8|42032.8|42057.4|42037.4|42060.1|42040.1|42052.8|42032.8|13
1724334670000|2024-08-22 13:51:10|42057.2|42037.2|42062.4|42042.4|42067.2|42047.2|42054.9|42034.9|8
1724334680000|2024-08-22 13:51:20|42060.1|42040.1|42067.4|42047.4|42072.4|42052.4|42060.1|42040.1|1
1724334690000|2024-08-22 13:51:30|42067.6|42047.6|42059.9|42039.9|42069.9|42049.9|42059.9|42039.9|13
1724334700000|2024-08-22 13:51:40|42062.4|42042.4|42047.4|42027.4|42062.4|42042.4|42047.2|42027.2|2
1724334710000|2024-08-22 13:51:50|42049.7|42029.7|42040.1|42020.1|42049.9|42029.9|42040.1|42020.1|5
1724334720000|2024-08-22 13:52:00|42037.6|42017.6|42047.4|42027.4|42047.4|42027.4|42037.6|42017.6|7
1724334730000|2024-08-22 13:52:10|42047.6|42027.6|42052.3|42032.3|42052.6|42032.6|42047.6|42027.6|4
1724334740000|2024-08-22 13:52:20|42052.4|42032.4|42045.1|42025.1|42052.4|42032.4|42045.1|42025.1|2
1724334750000|2024-08-22 13:52:30|42044.9|42024.9|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|2
1724334760000|2024-08-22 13:52:40|42042.6|42022.6|42042.4|42022.4|42047.4|42027.4|42042.4|42022.4|1
1724334770000|2024-08-22 13:52:50|42042.6|42022.6|42032.6|42012.6|42042.6|42022.6|42032.6|42012.6|3
1724334780000|2024-08-22 13:53:00|42032.8|42012.8|42032.6|42012.6|42039.9|42019.9|42032.6|42012.6|5
1724334790000|2024-08-22 13:53:10|42032.3|42012.3|42032.6|42012.6|42032.6|42012.6|42025.3|42005.3|6
1724334800000|2024-08-22 13:53:20|42037.6|42017.6|42035.1|42015.1|42037.6|42017.6|42035.1|42015.1|9
1724334810000|2024-08-22 13:53:30|42032.6|42012.6|42027.6|42007.6|42032.6|42012.6|42027.6|42007.6|1
1724334820000|2024-08-22 13:53:40|42030.1|42010.1|42045.1|42025.1|42045.1|42025.1|42030.1|42010.1|2
1724334830000|2024-08-22 13:53:50|42042.8|42022.8|42050.1|42030.1|42050.1|42030.1|42042.8|42022.8|1
1724334840000|2024-08-22 13:54:00|42054.9|42034.9|42057.4|42037.4|42057.6|42037.6|42050.3|42030.3|6
1724334850000|2024-08-22 13:54:10|42059.8|42039.8|42057.6|42037.6|42062.4|42042.4|42057.4|42037.4|1
1724334860000|2024-08-22 13:54:20|42059.9|42039.9|42077.6|42057.6|42077.6|42057.6|42059.9|42039.9|10
1724334870000|2024-08-22 13:54:30|42077.8|42057.8|42077.4|42057.4|42082.6|42062.6|42077.4|42057.4|6
1724334880000|2024-08-22 13:54:40|42075.1|42055.1|42077.6|42057.6|42077.6|42057.6|42072.6|42052.6|7
1724334890000|2024-08-22 13:54:50|42082.4|42062.4|42075.3|42055.3|42082.6|42062.6|42075.1|42055.1|51
1724334900000|2024-08-22 13:55:00|42072.8|42052.8|42085.3|42065.3|42085.3|42065.3|42072.8|42052.8|15
1724334910000|2024-08-22 13:55:10|42083|42063|42077.6|42057.6|42083|42063|42077.6|42057.6|8
1724334920000|2024-08-22 13:55:20|42075.3|42055.3|42073.2|42053.2|42077.8|42057.8|42073|42053|6
1724334930000|2024-08-22 13:55:30|42073|42053|42072.8|42052.8|42077.8|42057.8|42072.8|42052.8|7
1724334940000|2024-08-22 13:55:40|42068|42048|42065.5|42045.5|42068|42048|42065.3|42045.3|1
1724334950000|2024-08-22 13:55:50|42065.3|42045.3|42067.8|42047.8|42068.2|42048.2|42063|42043|12
1724334960000|2024-08-22 13:56:00|42068|42048|42048|42028|42068|42048|42048|42028|6
1724334970000|2024-08-22 13:56:10|42047.8|42027.8|42043|42023|42047.8|42027.8|42042.8|42022.8|1
1724334980000|2024-08-22 13:56:20|42043.2|42023.2|42047.8|42027.8|42047.8|42027.8|42043|42023|1
1724334990000|2024-08-22 13:56:30|42045.5|42025.5|42040.3|42020.3|42045.5|42025.5|42040.3|42020.3|1
1724335000000|2024-08-22 13:56:40|42038|42018|42042.8|42022.8|42042.8|42022.8|42037.8|42017.8|11
1724335010000|2024-08-22 13:56:50|42043|42023|42043|42023|42043|42023|42042.8|42022.8|4
1724335020000|2024-08-22 13:57:00|42042.8|42022.8|42043|42023|42043|42023|42038.2|42018.2|5
1724335030000|2024-08-22 13:57:10|42043.2|42023.2|42053|42033|42053|42033|42043.2|42023.2|16
1724335040000|2024-08-22 13:57:20|42055.3|42035.3|42050.5|42030.5|42060.3|42040.3|42050.5|42030.5|23
1724335050000|2024-08-22 13:57:30|42048.2|42028.2|42033.2|42013.2|42048.2|42028.2|42033.2|42013.2|7
1724335060000|2024-08-22 13:57:40|42035.5|42015.5|42035.7|42015.7|42035.7|42015.7|42035.5|42015.5|1
1724335070000|2024-08-22 13:57:50|42035.5|42015.5|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|3
1724335080000|2024-08-22 13:58:00|42033|42013|42023|42003|42033|42013|42020.7|42000.7|3
1724335090000|2024-08-22 13:58:10|42020.5|42000.5|42028.6|42008.6|42028.6|42008.6|42018|41998|11
1724335100000|2024-08-22 13:58:20|42028.4|42008.4|42031.1|42011.1|42031.1|42011.1|42028.4|42008.4|1
1724335110000|2024-08-22 13:58:30|42038|42018|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|10
1724335120000|2024-08-22 13:58:40|42038.4|42018.4|42040.7|42020.7|42040.7|42020.7|42038.4|42018.4|6
1724335130000|2024-08-22 13:58:50|42040.5|42020.5|42040.7|42020.7|42040.7|42020.7|42038.2|42018.2|1
1724335140000|2024-08-22 13:59:00|42040.5|42020.5|42035.7|42015.7|42040.5|42020.5|42035.7|42015.7|4
1724335150000|2024-08-22 13:59:10|42035.5|42015.5|42040.5|42020.5|42040.5|42020.5|42035.5|42015.5|4
1724335160000|2024-08-22 13:59:20|42043|42023|42045.7|42025.7|42050.5|42030.5|42043|42023|6
1724335170000|2024-08-22 13:59:30|42050.3|42030.3|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|10
1724335180000|2024-08-22 13:59:40|42048.2|42028.2|42045.7|42025.7|42050.5|42030.5|42043.2|42023.2|7
1724335190000|2024-08-22 13:59:50|42043.2|42023.2|42043.2|42023.2|42045.7|42025.7|42043|42023|4
1724335200000|2024-08-22 14:00:00|42043|42023|42023.2|42003.2|42043.2|42023.2|42023.2|42003.2|3
1724335210000|2024-08-22 14:00:10|42020.9|42000.9|42012.8|41992.8|42023.2|42003.2|42012.8|41992.8|2
1724335220000|2024-08-22 14:00:20|42012.7|41992.7|42003|41983|42012.7|41992.7|42003|41983|5
1724335230000|2024-08-22 14:00:30|42000.7|41980.7|42000.5|41980.5|42003|41983|41995.5|41975.5|9
1724335240000|2024-08-22 14:00:40|41998.2|41978.2|41998|41978|42000.5|41980.5|41990.9|41970.9|8
1724335250000|2024-08-22 14:00:50|42000.5|41980.5|42003.4|41983.4|42008.2|41988.2|42000.5|41980.5|5
1724335260000|2024-08-22 14:01:00|42005.7|41985.7|42003.2|41983.2|42008.2|41988.2|42003.2|41983.2|4
1724335270000|2024-08-22 14:01:10|42005.5|41985.5|42006.1|41986.1|42008.2|41988.2|42003|41983|16
1724335280000|2024-08-22 14:01:20|42008.4|41988.4|42013|41993|42015.5|41995.5|42008.4|41988.4|2
1724335290000|2024-08-22 14:01:30|42010.7|41990.7|42013.2|41993.2|42015.7|41995.7|42010.7|41990.7|3
1724335300000|2024-08-22 14:01:40|42015.5|41995.5|42018|41998|42018|41998|42012.9|41992.9|5
1724335310000|2024-08-22 14:01:50|42020.4|42000.4|42015.7|41995.7|42023|42003|42015.5|41995.5|2
1724335320000|2024-08-22 14:02:00|42018|41998|42012.9|41992.9|42018|41998|42012.9|41992.9|1
1724335330000|2024-08-22 14:02:10|42010.2|41990.2|41990.7|41970.7|42010.4|41990.4|41990.5|41970.5|5
1724335340000|2024-08-22 14:02:20|41990.5|41970.5|41997.9|41977.9|42000.4|41980.4|41988|41968|3
1724335350000|2024-08-22 14:02:30|41998.2|41978.2|42008.2|41988.2|42008.2|41988.2|41998|41978|4
1724335360000|2024-08-22 14:02:40|42008|41988|42005.7|41985.7|42010.5|41990.5|42003.2|41983.2|5
1724335370000|2024-08-22 14:02:50|42008|41988|41997.9|41977.9|42010.5|41990.5|41993|41973|3
1724335380000|2024-08-22 14:03:00|41995.5|41975.5|42000.4|41980.4|42000.5|41980.5|41995.5|41975.5|1
1724335390000|2024-08-22 14:03:10|42003|41983|41998|41978|42003|41983|41998|41978|5
1724335400000|2024-08-22 14:03:20|41998.2|41978.2|41995.5|41975.5|42005.4|41985.4|41995.4|41975.4|8
1724335410000|2024-08-22 14:03:30|41997.9|41977.9|42003|41983|42007.9|41987.9|41997.9|41977.9|1
1724335420000|2024-08-22 14:03:40|42005.4|41985.4|42002.9|41982.9|42005.4|41985.4|42000.4|41980.4|5
1724335430000|2024-08-22 14:03:50|42005.4|41985.4|42002.9|41982.9|42008|41988|42002.9|41982.9|6
1724335440000|2024-08-22 14:04:00|42000.5|41980.5|42003|41983|42005.4|41985.4|42000.5|41980.5|5
1724335450000|2024-08-22 14:04:10|42005.4|41985.4|41998|41978|42005.5|41985.5|41995.7|41975.7|2
1724335460000|2024-08-22 14:04:20|41995.7|41975.7|42005.4|41985.4|42005.4|41985.4|41995.5|41975.5|10
1724335470000|2024-08-22 14:04:30|42007.7|41987.7|42012.9|41992.9|42012.9|41992.9|42007.7|41987.7|0
1724335480000|2024-08-22 14:04:40|42010.6|41990.6|42010.6|41990.6|42015.4|41995.4|42010.6|41990.6|1
1724335490000|2024-08-22 14:04:50|42007.9|41987.9|41997.9|41977.9|42007.9|41987.9|41997.9|41977.9|9
1724335500000|2024-08-22 14:05:00|41997.7|41977.7|41987.9|41967.9|41997.7|41977.7|41985.4|41965.4|14
1724335510000|2024-08-22 14:05:10|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|4
1724335520000|2024-08-22 14:05:20|41992.9|41972.9|41995|41975|41997.9|41977.9|41992.5|41972.5|28
1724335530000|2024-08-22 14:05:30|41997.3|41977.3|41997.7|41977.7|42000|41980|41995|41975|4
1724335540000|2024-08-22 14:05:40|41997.5|41977.5|41985.2|41965.2|41997.5|41977.5|41985.2|41965.2|17
1724335550000|2024-08-22 14:05:50|41982.7|41962.7|41985|41965|41987.5|41967.5|41982.7|41962.7|8
1724335560000|2024-08-22 14:06:00|41985.2|41965.2|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|4
1724335570000|2024-08-22 14:06:10|41987.9|41967.9|41972.7|41952.7|41987.9|41967.9|41972.7|41952.7|11
1724335580000|2024-08-22 14:06:20|41970|41950|41967.7|41947.7|41972.7|41952.7|41965|41945|38
1724335590000|2024-08-22 14:06:30|41967.9|41947.9|41947.9|41927.9|41967.9|41947.9|41947.9|41927.9|20
1724335600000|2024-08-22 14:06:40|41947.7|41927.7|41947.5|41927.5|41947.7|41927.7|41942.5|41922.5|34
1724335610000|2024-08-22 14:06:50|41942.5|41922.5|41935|41915|41942.5|41922.5|41927.5|41907.5|41
1724335620000|2024-08-22 14:07:00|41934.8|41914.8|41907.5|41887.5|41935|41915|41907.5|41887.5|65
1724335630000|2024-08-22 14:07:10|41905|41885|41920|41900|41920|41900|41902.5|41882.5|36
1724335640000|2024-08-22 14:07:20|41917.5|41897.5|41922.5|41902.5|41925|41905|41917.5|41897.5|11
1724335650000|2024-08-22 14:07:30|41922.3|41902.3|41917.5|41897.5|41925|41905|41917.5|41897.5|14
1724335660000|2024-08-22 14:07:40|41915|41895|41902.5|41882.5|41915|41895|41902.5|41882.5|15
1724335670000|2024-08-22 14:07:50|41900.2|41880.2|41897.5|41877.5|41902.5|41882.5|41897.5|41877.5|11
1724335680000|2024-08-22 14:08:00|41895.2|41875.2|41885|41865|41897.5|41877.5|41877.5|41857.5|17
1724335690000|2024-08-22 14:08:10|41885.2|41865.2|41877.7|41857.7|41887.5|41867.5|41877.3|41857.3|16
1724335700000|2024-08-22 14:08:20|41877.5|41857.5|41860.4|41840.4|41877.5|41857.5|41860.2|41840.2|27
1724335710000|2024-08-22 14:08:30|41862.9|41842.9|41877.5|41857.5|41877.5|41857.5|41862.9|41842.9|24
1724335720000|2024-08-22 14:08:40|41875.2|41855.2|41867.5|41847.5|41880.2|41860.2|41867.5|41847.5|16
1724335730000|2024-08-22 14:08:50|41867.3|41847.3|41867.9|41847.9|41872.1|41852.1|41865|41845|7
1724335740000|2024-08-22 14:09:00|41868.1|41848.1|41897.9|41877.9|41898.1|41878.1|41868.1|41848.1|12
1724335750000|2024-08-22 14:09:10|41900.2|41880.2|41892.3|41872.3|41905|41885|41890|41870|8
1724335760000|2024-08-22 14:09:20|41890|41870|41895|41875|41895|41875|41885|41865|7
1724335770000|2024-08-22 14:09:30|41895.2|41875.2|41887.7|41867.7|41895.2|41875.2|41887.7|41867.7|18
1724335780000|2024-08-22 14:09:40|41890|41870|41887.5|41867.5|41892.5|41872.5|41885.2|41865.2|5
1724335790000|2024-08-22 14:09:50|41889.8|41869.8|41887.7|41867.7|41892.3|41872.3|41887.7|41867.7|2
1724335800000|2024-08-22 14:10:00|41890|41870|41885.2|41865.2|41890|41870|41885.2|41865.2|9
1724335810000|2024-08-22 14:10:10|41887.5|41867.5|41892.7|41872.7|41892.7|41872.7|41887.5|41867.5|6
1724335820000|2024-08-22 14:10:20|41895.2|41875.2|41882.5|41862.5|41895.2|41875.2|41875.2|41855.2|31
1724335830000|2024-08-22 14:10:30|41882.7|41862.7|41880.2|41860.2|41885.2|41865.2|41877.7|41857.7|4
1724335840000|2024-08-22 14:10:40|41877.7|41857.7|41875.4|41855.4|41880|41860|41870|41850|29
1724335850000|2024-08-22 14:10:50|41877.9|41857.9|41877.5|41857.5|41880.2|41860.2|41875.2|41855.2|5
1724335860000|2024-08-22 14:11:00|41872.5|41852.5|41882.5|41862.5|41882.5|41862.5|41867.7|41847.7|12
1724335870000|2024-08-22 14:11:10|41880.2|41860.2|41877.7|41857.7|41880.2|41860.2|41875|41855|25
1724335880000|2024-08-22 14:11:20|41875.2|41855.2|41862.9|41842.9|41875.2|41855.2|41853.1|41833.1|25
1724335890000|2024-08-22 14:11:30|41863.1|41843.1|41870.4|41850.4|41873.1|41853.1|41862.9|41842.9|9
1724335900000|2024-08-22 14:11:40|41872.7|41852.7|41867.9|41847.9|41872.7|41852.7|41867.9|41847.9|5
1724335910000|2024-08-22 14:11:50|41868.1|41848.1|41872.7|41852.7|41877.7|41857.7|41862.9|41842.9|5
1724335920000|2024-08-22 14:12:00|41872.9|41852.9|41865.2|41845.2|41872.9|41852.9|41865.2|41845.2|5
1724335930000|2024-08-22 14:12:10|41862.7|41842.7|41857.7|41837.7|41862.7|41842.7|41857.7|41837.7|9
1724335940000|2024-08-22 14:12:20|41857.5|41837.5|41860.4|41840.4|41862.9|41842.9|41855.2|41835.2|15
1724335950000|2024-08-22 14:12:30|41862.7|41842.7|41870.2|41850.2|41872.5|41852.5|41862.5|41842.5|6
1724335960000|2024-08-22 14:12:40|41867.9|41847.9|41872.7|41852.7|41872.7|41852.7|41867.5|41847.5|14
1724335970000|2024-08-22 14:12:50|41875.2|41855.2|41865.2|41845.2|41877.5|41857.5|41865.2|41845.2|2
1724335980000|2024-08-22 14:13:00|41867.5|41847.5|41867.5|41847.5|41870|41850|41862.9|41842.9|12
1724335990000|2024-08-22 14:13:10|41869.9|41849.9|41870.2|41850.2|41872.5|41852.5|41867.5|41847.5|4
1724336000000|2024-08-22 14:13:20|41867.9|41847.9|41862.7|41842.7|41870.2|41850.2|41860.2|41840.2|7
1724336010000|2024-08-22 14:13:30|41860.2|41840.2|41867.7|41847.7|41870|41850|41860.2|41840.2|9
1724336020000|2024-08-22 14:13:40|41867.9|41847.9|41849.7|41829.7|41870.2|41850.2|41849.7|41829.7|41
1724336030000|2024-08-22 14:13:50|41852.2|41832.2|41835.4|41815.4|41852.2|41832.2|41832.7|41812.7|79
1724336040000|2024-08-22 14:14:00|41837.7|41817.7|41825.6|41805.6|41840.6|41820.6|41825.4|41805.4|116
1724336050000|2024-08-22 14:14:10|41825.2|41805.2|41824.9|41804.9|41827.7|41807.7|41817.5|41797.5|59
1724336060000|2024-08-22 14:14:20|41822.5|41802.5|41817.7|41797.7|41825.2|41805.2|41817.5|41797.5|33
1724336070000|2024-08-22 14:14:30|41815|41795|41810|41790|41815|41795|41807.7|41787.7|9
1724336080000|2024-08-22 14:14:40|41812.5|41792.5|41817.7|41797.7|41822.4|41802.4|41810.2|41790.2|8
1724336090000|2024-08-22 14:14:50|41820|41800|41822.5|41802.5|41822.7|41802.7|41817.7|41797.7|13
1724336100000|2024-08-22 14:15:00|41825|41805|41835|41815|41837.5|41817.5|41822.5|41802.5|27
1724336110000|2024-08-22 14:15:10|41832.7|41812.7|41837.5|41817.5|41842.4|41822.4|41832.7|41812.7|2
1724336120000|2024-08-22 14:15:20|41837.9|41817.9|41852.5|41832.5|41852.5|41832.5|41837.5|41817.5|23
1724336130000|2024-08-22 14:15:30|41852.4|41832.4|41840.2|41820.2|41852.4|41832.4|41840|41820|10
1724336140000|2024-08-22 14:15:40|41840|41820|41842.5|41822.5|41842.5|41822.5|41837.5|41817.5|2
1724336150000|2024-08-22 14:15:50|41837.5|41817.5|41837.7|41817.7|41842.5|41822.5|41837.5|41817.5|6
1724336160000|2024-08-22 14:16:00|41840|41820|41837.6|41817.6|41842.5|41822.5|41830.2|41810.2|20
1724336170000|2024-08-22 14:16:10|41837.7|41817.7|41847.7|41827.7|41847.7|41827.7|41837.7|41817.7|10
1724336180000|2024-08-22 14:16:20|41845.1|41825.1|41860.2|41840.2|41860.2|41840.2|41845.1|41825.1|10
1724336190000|2024-08-22 14:16:30|41860.1|41840.1|41865.4|41845.4|41865.4|41845.4|41857.7|41837.7|225
1724336200000|2024-08-22 14:16:40|41862.7|41842.7|41862.6|41842.6|41867.7|41847.7|41862.6|41842.6|15
1724336210000|2024-08-22 14:16:50|41860.2|41840.2|41852.7|41832.7|41860.2|41840.2|41842.7|41822.7|13
1724336220000|2024-08-22 14:17:00|41852.6|41832.6|41847.7|41827.7|41855.1|41835.1|41845.2|41825.2|5
1724336230000|2024-08-22 14:17:10|41845.2|41825.2|41835.1|41815.1|41845.2|41825.2|41835.1|41815.1|15
1724336240000|2024-08-22 14:17:20|41837.4|41817.4|41837.6|41817.6|41840.1|41820.1|41835.2|41815.2|4
1724336250000|2024-08-22 14:17:30|41835.2|41815.2|41829.9|41809.9|41835.2|41815.2|41822.6|41802.6|13
1724336260000|2024-08-22 14:17:40|41827.6|41807.6|41822.6|41802.6|41827.6|41807.6|41822.6|41802.6|7
1724336270000|2024-08-22 14:17:50|41822.9|41802.9|41827.6|41807.6|41827.6|41807.6|41822.6|41802.6|10
1724336280000|2024-08-22 14:18:00|41825.1|41805.1|41822.6|41802.6|41827.7|41807.7|41822.6|41802.6|3
1724336290000|2024-08-22 14:18:10|41820.1|41800.1|41825.2|41805.2|41825.2|41805.2|41815.2|41795.2|5
1724336300000|2024-08-22 14:18:20|41827.6|41807.6|41827.6|41807.6|41827.7|41807.7|41822.7|41802.7|3
1724336310000|2024-08-22 14:18:30|41832.4|41812.4|41827.7|41807.7|41832.4|41812.4|41825.2|41805.2|15
1724336320000|2024-08-22 14:18:40|41830.2|41810.2|41832.7|41812.7|41837.7|41817.7|41830.2|41810.2|7
1724336330000|2024-08-22 14:18:50|41835.1|41815.1|41842.7|41822.7|41842.7|41822.7|41835.1|41815.1|9
1724336340000|2024-08-22 14:19:00|41842.6|41822.6|41842.7|41822.7|41845.1|41825.1|41837.9|41817.9|5
1724336350000|2024-08-22 14:19:10|41842.6|41822.6|41847.6|41827.6|41849.9|41829.9|41842.6|41822.6|4
1724336360000|2024-08-22 14:19:20|41847.4|41827.4|41837.6|41817.6|41847.4|41827.4|41837.6|41817.6|10
1724336370000|2024-08-22 14:19:30|41835.3|41815.3|41837.6|41817.6|41837.6|41817.6|41835.3|41815.3|2
1724336380000|2024-08-22 14:19:40|41835.3|41815.3|41837.6|41817.6|41840.1|41820.1|41835.1|41815.1|3
1724336390000|2024-08-22 14:19:50|41839.9|41819.9|41827.8|41807.8|41840.1|41820.1|41827.8|41807.8|10
1724336400000|2024-08-22 14:20:00|41827.6|41807.6|41817.6|41797.6|41827.6|41807.6|41817.6|41797.6|19
1724336410000|2024-08-22 14:20:10|41812.6|41792.6|41812.6|41792.6|41812.8|41792.8|41810.3|41790.3|29
1724336420000|2024-08-22 14:20:20|41807.8|41787.8|41797.6|41777.6|41810.1|41790.1|41797.6|41777.6|26
1724336430000|2024-08-22 14:20:30|41797.8|41777.8|41802.6|41782.6|41804.9|41784.9|41795.3|41775.3|7
1724336440000|2024-08-22 14:20:40|41805.1|41785.1|41807.6|41787.6|41807.6|41787.6|41802.6|41782.6|14
1724336450000|2024-08-22 14:20:50|41809.9|41789.9|41817.8|41797.8|41817.8|41797.8|41809.9|41789.9|12
1724336460000|2024-08-22 14:21:00|41817.6|41797.6|41802.6|41782.6|41817.8|41797.8|41797.6|41777.6|15
1724336470000|2024-08-22 14:21:10|41800.1|41780.1|41805.1|41785.1|41805.1|41785.1|41797.6|41777.6|5
1724336480000|2024-08-22 14:21:20|41805.3|41785.3|41810.1|41790.1|41810.1|41790.1|41805.3|41785.3|11
1724336490000|2024-08-22 14:21:30|41812.4|41792.4|41804.9|41784.9|41812.4|41792.4|41804.9|41784.9|6
1724336500000|2024-08-22 14:21:40|41805.1|41785.1|41799.9|41779.9|41805.1|41785.1|41797.6|41777.6|15
1724336510000|2024-08-22 14:21:50|41797.6|41777.6|41797.6|41777.6|41802.6|41782.6|41797.6|41777.6|10
1724336520000|2024-08-22 14:22:00|41797.2|41777.2|41777.6|41757.6|41797.2|41777.2|41764.9|41744.9|292
1724336530000|2024-08-22 14:22:10|41775.3|41755.3|41782.6|41762.6|41790.3|41770.3|41772.6|41752.6|33
1724336540000|2024-08-22 14:22:20|41782.8|41762.8|41785.3|41765.3|41785.3|41765.3|41780.3|41760.3|55
1724336550000|2024-08-22 14:22:30|41785.1|41765.1|41777.8|41757.8|41785.3|41765.3|41777.6|41757.6|30
1724336560000|2024-08-22 14:22:40|41780.1|41760.1|41782.6|41762.6|41785.1|41765.1|41775.3|41755.3|10
1724336570000|2024-08-22 14:22:50|41780.3|41760.3|41777.8|41757.8|41780.3|41760.3|41772.6|41752.6|17
1724336580000|2024-08-22 14:23:00|41780.1|41760.1|41787.8|41767.8|41787.8|41767.8|41777.6|41757.6|10
1724336590000|2024-08-22 14:23:10|41790.3|41770.3|41780.5|41760.5|41790.5|41770.5|41778|41758|34
1724336600000|2024-08-22 14:23:20|41782.6|41762.6|41772.8|41752.8|41782.8|41762.8|41772.6|41752.6|8
1724336610000|2024-08-22 14:23:30|41775.1|41755.1|41782.8|41762.8|41782.8|41762.8|41775.1|41755.1|11
1724336620000|2024-08-22 14:23:40|41783|41763|41785.5|41765.5|41787.8|41767.8|41783|41763|5
1724336630000|2024-08-22 14:23:50|41783.1|41763.1|41792.8|41772.8|41792.8|41772.8|41782.8|41762.8|13
1724336640000|2024-08-22 14:24:00|41790.5|41770.5|41787.6|41767.6|41792.8|41772.8|41787.6|41767.6|10
1724336650000|2024-08-22 14:24:10|41787.4|41767.4|41790.1|41770.1|41790.1|41770.1|41787.4|41767.4|7
1724336660000|2024-08-22 14:24:20|41792.6|41772.6|41804.9|41784.9|41804.9|41784.9|41789.9|41769.9|16
1724336670000|2024-08-22 14:24:30|41807.2|41787.2|41807.6|41787.6|41807.6|41787.6|41802.6|41782.6|11
1724336680000|2024-08-22 14:24:40|41807.8|41787.8|41815.1|41795.1|41817.6|41797.6|41807.8|41787.8|15
1724336690000|2024-08-22 14:24:50|41817.8|41797.8|41807.6|41787.6|41822.8|41802.8|41807.6|41787.6|13
1724336700000|2024-08-22 14:25:00|41805.1|41785.1|41820.3|41800.3|41820.3|41800.3|41802.6|41782.6|16
1724336710000|2024-08-22 14:25:10|41820.5|41800.5|41827.6|41807.6|41827.6|41807.6|41820.3|41800.3|14
1724336720000|2024-08-22 14:25:20|41825.3|41805.3|41822.6|41802.6|41827.4|41807.4|41820.5|41800.5|6
1724336730000|2024-08-22 14:25:30|41822.8|41802.8|41823|41803|41827.8|41807.8|41822.8|41802.8|5
1724336740000|2024-08-22 14:25:40|41822.8|41802.8|41840.8|41820.8|41848|41828|41822.8|41802.8|25
1724336750000|2024-08-22 14:25:50|41843.2|41823.2|41843|41823|41843.3|41823.3|41840.5|41820.5|5
1724336760000|2024-08-22 14:26:00|41843.2|41823.2|41850.5|41830.5|41853.2|41833.2|41843.2|41823.2|5
1724336770000|2024-08-22 14:26:10|41848.2|41828.2|41843.2|41823.2|41848.2|41828.2|41838.3|41818.3|3
1724336780000|2024-08-22 14:26:20|41843|41823|41843.2|41823.2|41843.2|41823.2|41835.7|41815.7|9
1724336790000|2024-08-22 14:26:30|41843|41823|41843.2|41823.2|41843.2|41823.2|41840.5|41820.5|21
1724336800000|2024-08-22 14:26:40|41843.3|41823.3|41838.3|41818.3|41843.3|41823.3|41838.3|41818.3|15
1724336810000|2024-08-22 14:26:50|41840.7|41820.7|41828.3|41808.3|41840.7|41820.7|41828.2|41808.2|13
1724336820000|2024-08-22 14:27:00|41830.7|41810.7|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|3
1724336830000|2024-08-22 14:27:10|41833.3|41813.3|41835.7|41815.7|41838|41818|41833.2|41813.2|19
1724336840000|2024-08-22 14:27:20|41835.8|41815.8|41833.2|41813.2|41838.2|41818.2|41833.2|41813.2|5
1724336850000|2024-08-22 14:27:30|41835.5|41815.5|41833|41813|41838|41818|41830.7|41810.7|10
1724336860000|2024-08-22 14:27:40|41835.7|41815.7|41850.7|41830.7|41850.7|41830.7|41835.7|41815.7|19
1724336870000|2024-08-22 14:27:50|41850.8|41830.8|41865.8|41845.8|41868.2|41848.2|41850.8|41830.8|50
1724336880000|2024-08-22 14:28:00|41868.2|41848.2|41875.8|41855.8|41883.3|41863.3|41868.2|41848.2|69
1724336890000|2024-08-22 14:28:10|41875.7|41855.7|41878.3|41858.3|41878.5|41858.5|41873.3|41853.3|6
1724336900000|2024-08-22 14:28:20|41876|41856|41868.2|41848.2|41878.3|41858.3|41868.2|41848.2|16
1724336910000|2024-08-22 14:28:30|41868.3|41848.3|41855.7|41835.7|41868.3|41848.3|41855.7|41835.7|10
1724336920000|2024-08-22 14:28:40|41855.8|41835.8|41853|41833|41855.8|41835.8|41850.3|41830.3|5
1724336930000|2024-08-22 14:28:50|41848.2|41828.2|41850.5|41830.5|41853.2|41833.2|41848.2|41828.2|0
1724336940000|2024-08-22 14:29:00|41850.3|41830.3|41843.2|41823.2|41853|41833|41840.7|41820.7|14
1724336950000|2024-08-22 14:29:10|41845.5|41825.5|41862.8|41842.8|41862.8|41842.8|41845.5|41825.5|2
1724336960000|2024-08-22 14:29:20|41860.5|41840.5|41858.2|41838.2|41863|41843|41858.2|41838.2|2
1724336970000|2024-08-22 14:29:30|41860.7|41840.7|41855.7|41835.7|41860.7|41840.7|41855.7|41835.7|3
1724336980000|2024-08-22 14:29:40|41853.4|41833.4|41848.2|41828.2|41855.7|41835.7|41848.2|41828.2|4
1724336990000|2024-08-22 14:29:50|41845.7|41825.7|41848.4|41828.4|41848.4|41828.4|41845.7|41825.7|9
1724337000000|2024-08-22 14:30:00|41845.9|41825.9|41868.2|41848.2|41868.2|41848.2|41843.4|41823.4|14
1724337010000|2024-08-22 14:30:10|41868.4|41848.4|41853.5|41833.5|41868.4|41848.4|41853.5|41833.5|6
1724337020000|2024-08-22 14:30:20|41851|41831|41843.5|41823.5|41851|41831|41838.9|41818.9|4
1724337030000|2024-08-22 14:30:30|41841|41821|41838.5|41818.5|41841|41821|41833.5|41813.5|4
1724337040000|2024-08-22 14:30:40|41841|41821|41859.1|41839.1|41863.9|41843.9|41838.5|41818.5|66
1724337050000|2024-08-22 14:30:50|41858.9|41838.9|41863.4|41843.4|41863.4|41843.4|41855.9|41835.9|10
1724337060000|2024-08-22 14:31:00|41861|41841|41861|41841|41873.5|41853.5|41861|41841|17
1724337070000|2024-08-22 14:31:10|41856.4|41836.4|41848.5|41828.5|41856.4|41836.4|41843.7|41823.7|8
1724337080000|2024-08-22 14:31:20|41853.4|41833.4|41848.5|41828.5|41853.4|41833.4|41846|41826|16
1724337090000|2024-08-22 14:31:30|41848.4|41828.4|41848.4|41828.4|41850.9|41830.9|41846|41826|0
1724337100000|2024-08-22 14:31:40|41848.5|41828.5|41853.7|41833.7|41853.7|41833.7|41848.5|41828.5|6
1724337110000|2024-08-22 14:31:50|41853.9|41833.9|41861|41841|41863.7|41843.7|41853.9|41833.9|36
1724337120000|2024-08-22 14:32:00|41858.7|41838.7|41863.7|41843.7|41863.7|41843.7|41856.4|41836.4|4
1724337130000|2024-08-22 14:32:10|41866|41846|41856.2|41836.2|41866|41846|41853.7|41833.7|4
1724337140000|2024-08-22 14:32:20|41856.4|41836.4|41853.7|41833.7|41856.4|41836.4|41853.7|41833.7|2
1724337150000|2024-08-22 14:32:30|41853.6|41833.6|41846.2|41826.2|41853.6|41833.6|41843.9|41823.9|0
1724337160000|2024-08-22 14:32:40|41843.7|41823.7|41853.6|41833.6|41853.6|41833.6|41843.7|41823.7|1
1724337170000|2024-08-22 14:32:50|41851.1|41831.1|41828.4|41808.4|41851.1|41831.1|41828.4|41808.4|11
1724337180000|2024-08-22 14:33:00|41828.6|41808.6|41818.6|41798.6|41828.6|41808.6|41818.6|41798.6|4
1724337190000|2024-08-22 14:33:10|41820.9|41800.9|41818.6|41798.6|41820.9|41800.9|41815.9|41795.9|5
1724337200000|2024-08-22 14:33:20|41820.9|41800.9|41813.6|41793.6|41820.9|41800.9|41813.6|41793.6|7
1724337210000|2024-08-22 14:33:30|41815.9|41795.9|41823.6|41803.6|41823.6|41803.6|41815.9|41795.9|19
1724337220000|2024-08-22 14:33:40|41821.2|41801.2|41823.7|41803.7|41823.7|41803.7|41818.7|41798.7|8
1724337230000|2024-08-22 14:33:50|41821.4|41801.4|41808.6|41788.6|41821.4|41801.4|41806.1|41786.1|9
1724337240000|2024-08-22 14:34:00|41808.4|41788.4|41813.6|41793.6|41813.6|41793.6|41806.1|41786.1|8
1724337250000|2024-08-22 14:34:10|41813.4|41793.4|41816.1|41796.1|41816.1|41796.1|41808.6|41788.6|2
1724337260000|2024-08-22 14:34:20|41813.7|41793.7|41811.1|41791.1|41813.7|41793.7|41811.1|41791.1|3
1724337270000|2024-08-22 14:34:30|41813.6|41793.6|41813.4|41793.4|41813.6|41793.6|41811.1|41791.1|4
1724337280000|2024-08-22 14:34:40|41808.4|41788.4|41805.5|41785.5|41808.4|41788.4|41803.2|41783.2|2
1724337290000|2024-08-22 14:34:50|41805.7|41785.7|41813|41793|41815.5|41795.5|41805.5|41785.5|4
1724337300000|2024-08-22 14:35:00|41813.2|41793.2|41808.2|41788.2|41813.2|41793.2|41805.7|41785.7|7
1724337310000|2024-08-22 14:35:10|41805.7|41785.7|41808.2|41788.2|41808.4|41788.4|41803.2|41783.2|7
1724337320000|2024-08-22 14:35:20|41808.4|41788.4|41813.2|41793.2|41813.2|41793.2|41808.2|41788.2|2
1724337330000|2024-08-22 14:35:30|41810.7|41790.7|41808.2|41788.2|41810.7|41790.7|41803.6|41783.6|4
1724337340000|2024-08-22 14:35:40|41808.4|41788.4|41818.6|41798.6|41823.4|41803.4|41808.4|41788.4|55
1724337350000|2024-08-22 14:35:50|41820.9|41800.9|41825.9|41805.9|41825.9|41805.9|41813.6|41793.6|19
1724337360000|2024-08-22 14:36:00|41828.2|41808.2|41813.6|41793.6|41828.2|41808.2|41811.1|41791.1|5
1724337370000|2024-08-22 14:36:10|41813.4|41793.4|41813.6|41793.6|41813.6|41793.6|41808.6|41788.6|4
1724337380000|2024-08-22 14:36:20|41813.4|41793.4|41813.6|41793.6|41818.4|41798.4|41813.4|41793.4|9
1724337390000|2024-08-22 14:36:30|41813.8|41793.8|41821.3|41801.3|41821.3|41801.3|41811.1|41791.1|6
1724337400000|2024-08-22 14:36:40|41823.6|41803.6|41821.3|41801.3|41823.8|41803.8|41818.8|41798.8|4
1724337410000|2024-08-22 14:36:50|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|41818.8|41798.8|1
1724337420000|2024-08-22 14:37:00|41818.6|41798.6|41798.8|41778.8|41818.6|41798.6|41798.8|41778.8|4
1724337430000|2024-08-22 14:37:10|41796.3|41776.3|41791.1|41771.1|41796.3|41776.3|41791.1|41771.1|10
1724337440000|2024-08-22 14:37:20|41790.9|41770.9|41796.1|41776.1|41796.1|41776.1|41790.9|41770.9|3
1724337450000|2024-08-22 14:37:30|41796.3|41776.3|41796.1|41776.1|41801.1|41781.1|41796.1|41776.1|6
1724337460000|2024-08-22 14:37:40|41798.4|41778.4|41795.9|41775.9|41798.4|41778.4|41793.6|41773.6|4
1724337470000|2024-08-22 14:37:50|41798.6|41778.6|41793.4|41773.4|41801.1|41781.1|41793.4|41773.4|40
1724337480000|2024-08-22 14:38:00|41788.4|41768.4|41792.8|41772.8|41792.8|41772.8|41785.9|41765.9|7
1724337490000|2024-08-22 14:38:10|41793|41773|41802.8|41782.8|41803|41783|41793|41773|1
1724337500000|2024-08-22 14:38:20|41805.5|41785.5|41813.2|41793.2|41813.2|41793.2|41805.5|41785.5|1
1724337510000|2024-08-22 14:38:30|41815.5|41795.5|41818.2|41798.2|41818.2|41798.2|41813.2|41793.2|6
1724337520000|2024-08-22 14:38:40|41820.5|41800.5|41828.2|41808.2|41828.2|41808.2|41818.2|41798.2|1
1724337530000|2024-08-22 14:38:50|41828|41808|41828.2|41808.2|41828.2|41808.2|41823.2|41803.2|2
1724337540000|2024-08-22 14:39:00|41825.7|41805.7|41828.2|41808.2|41830.5|41810.5|41825.5|41805.5|0
1724337550000|2024-08-22 14:39:10|41830.7|41810.7|41825.5|41805.5|41830.7|41810.7|41823|41803|30
1724337560000|2024-08-22 14:39:20|41828|41808|41830.5|41810.5|41832.8|41812.8|41828|41808|1
1724337570000|2024-08-22 14:39:30|41832.8|41812.8|41833.2|41813.2|41833.2|41813.2|41830.5|41810.5|26
1724337580000|2024-08-22 14:39:40|41830.7|41810.7|41843|41823|41843|41823|41830.7|41810.7|2
1724337590000|2024-08-22 14:39:50|41840.7|41820.7|41838.2|41818.2|41850.5|41830.5|41838.2|41818.2|11
1724337600000|2024-08-22 14:40:00|41840.7|41820.7|41852.7|41832.7|41852.7|41832.7|41840.7|41820.7|4
1724337610000|2024-08-22 14:40:10|41850.3|41830.3|41853|41833|41853|41833|41850.3|41830.3|7
1724337620000|2024-08-22 14:40:20|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41850.7|41830.7|10
1724337630000|2024-08-22 14:40:30|41853.2|41833.2|41860.7|41840.7|41863.2|41843.2|41853.2|41833.2|4
1724337640000|2024-08-22 14:40:40|41860.9|41840.9|41856.1|41836.1|41863.4|41843.4|41855.9|41835.9|11
1724337650000|2024-08-22 14:40:50|41858.4|41838.4|41860.9|41840.9|41863.2|41843.2|41856.1|41836.1|1
1724337660000|2024-08-22 14:41:00|41863.2|41843.2|41855.7|41835.7|41863.4|41843.4|41850.9|41830.9|8
1724337670000|2024-08-22 14:41:10|41858|41838|41858.2|41838.2|41860.7|41840.7|41858|41838|5
1724337680000|2024-08-22 14:41:20|41855.9|41835.9|41855.7|41835.7|41855.9|41835.9|41853.2|41833.2|1
1724337690000|2024-08-22 14:41:30|41855.5|41835.5|41855.7|41835.7|41855.7|41835.7|41853|41833|1
1724337700000|2024-08-22 14:41:40|41853.4|41833.4|41856.1|41836.1|41856.1|41836.1|41853.2|41833.2|4
1724337710000|2024-08-22 14:41:50|41855.9|41835.9|41853.4|41833.4|41858.4|41838.4|41853.4|41833.4|5
1724337720000|2024-08-22 14:42:00|41853.2|41833.2|41853|41833|41853.2|41833.2|41850.5|41830.5|1
1724337730000|2024-08-22 14:42:10|41850.7|41830.7|41855.7|41835.7|41855.7|41835.7|41850.5|41830.5|4
1724337740000|2024-08-22 14:42:20|41855.9|41835.9|41848.4|41828.4|41855.9|41835.9|41848.4|41828.4|8
1724337750000|2024-08-22 14:42:30|41846.1|41826.1|41840.5|41820.5|41846.1|41826.1|41838.2|41818.2|57
1724337760000|2024-08-22 14:42:40|41843|41823|41842.9|41822.9|41843|41823|41838|41818|12
1724337770000|2024-08-22 14:42:50|41842.7|41822.7|41845.4|41825.4|41847.7|41827.7|41840.4|41820.4|8
1724337780000|2024-08-22 14:43:00|41843|41823|41842.9|41822.9|41847.7|41827.7|41842.9|41822.9|7
1724337790000|2024-08-22 14:43:10|41840.5|41820.5|41835.5|41815.5|41840.5|41820.5|41835.5|41815.5|3
1724337800000|2024-08-22 14:43:20|41835.4|41815.4|41832.9|41812.9|41835.4|41815.4|41830.5|41810.5|9
1724337810000|2024-08-22 14:43:30|41833|41813|41830.4|41810.4|41833|41813|41828|41808|6
1724337820000|2024-08-22 14:43:40|41832.7|41812.7|41832.9|41812.9|41832.9|41812.9|41828|41808|3
1724337830000|2024-08-22 14:43:50|41833.1|41813.1|41833.1|41813.1|41833.1|41813.1|41830.6|41810.6|4
1724337840000|2024-08-22 14:44:00|41835.4|41815.4|41817.9|41797.9|41835.4|41815.4|41817.9|41797.9|5
1724337850000|2024-08-22 14:44:10|41817.7|41797.7|41820.6|41800.6|41820.6|41800.6|41815.4|41795.4|9
1724337860000|2024-08-22 14:44:20|41820.7|41800.7|41825.4|41805.4|41827.7|41807.7|41820.7|41800.7|2
1724337870000|2024-08-22 14:44:30|41823.1|41803.1|41820.6|41800.6|41825.4|41805.4|41820.6|41800.6|2
1724337880000|2024-08-22 14:44:40|41820.4|41800.4|41817.9|41797.9|41820.4|41800.4|41813.1|41793.1|7
1724337890000|2024-08-22 14:44:50|41815.6|41795.6|41813.1|41793.1|41817.9|41797.9|41812.9|41792.9|7
1724337900000|2024-08-22 14:45:00|41815.4|41795.4|41800.7|41780.7|41817.9|41797.9|41800.7|41780.7|14
1724337910000|2024-08-22 14:45:10|41803.1|41783.1|41812.9|41792.9|41812.9|41792.9|41803.1|41783.1|8
1724337920000|2024-08-22 14:45:20|41810.6|41790.6|41810.4|41790.4|41815.4|41795.4|41810.4|41790.4|4
1724337930000|2024-08-22 14:45:30|41810.2|41790.2|41817.7|41797.7|41817.7|41797.7|41807.9|41787.9|4
1724337940000|2024-08-22 14:45:40|41815.4|41795.4|41825.7|41805.7|41825.7|41805.7|41815.4|41795.4|6
1724337950000|2024-08-22 14:45:50|41828.1|41808.1|41837.9|41817.9|41837.9|41817.9|41828.1|41808.1|1
1724337960000|2024-08-22 14:46:00|41840.4|41820.4|41840.6|41820.6|41840.6|41820.6|41835.6|41815.6|5
1724337970000|2024-08-22 14:46:10|41840.7|41820.7|41838.1|41818.1|41842.9|41822.9|41838.1|41818.1|4
1724337980000|2024-08-22 14:46:20|41842.9|41822.9|41842.9|41822.9|41843.2|41823.2|41842.9|41822.9|13
1724337990000|2024-08-22 14:46:30|41840.6|41820.6|41845.4|41825.4|41845.4|41825.4|41840.6|41820.6|4
1724338000000|2024-08-22 14:46:40|41843.1|41823.1|41842.9|41822.9|41847.7|41827.7|41842.9|41822.9|1
1724338010000|2024-08-22 14:46:50|41842.7|41822.7|41842.9|41822.9|41845.4|41825.4|41840.4|41820.4|16
1724338020000|2024-08-22 14:47:00|41843.1|41823.1|41840.4|41820.4|41847.7|41827.7|41840.4|41820.4|5
1724338030000|2024-08-22 14:47:10|41840.2|41820.2|41840.6|41820.6|41842.9|41822.9|41837.9|41817.9|55
1724338040000|2024-08-22 14:47:20|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41840.4|41820.4|10
1724338050000|2024-08-22 14:47:30|41842.7|41822.7|41838.3|41818.3|41842.7|41822.7|41835.2|41815.2|11
1724338060000|2024-08-22 14:47:40|41842.9|41822.9|41845.6|41825.6|41845.6|41825.6|41842.9|41822.9|1
1724338070000|2024-08-22 14:47:50|41848.1|41828.1|41847.9|41827.9|41850.4|41830.4|41847.9|41827.9|11
1724338080000|2024-08-22 14:48:00|41850.4|41830.4|41855.2|41835.2|41855.2|41835.2|41850.4|41830.4|2
1724338090000|2024-08-22 14:48:10|41852.9|41832.9|41867.7|41847.7|41870|41850|41852.9|41832.9|11
1724338100000|2024-08-22 14:48:20|41872.3|41852.3|41872.7|41852.7|41872.7|41852.7|41872.3|41852.3|5
1724338110000|2024-08-22 14:48:30|41875.2|41855.2|41875.2|41855.2|41877.5|41857.5|41872.7|41852.7|3
1724338120000|2024-08-22 14:48:40|41877.5|41857.5|41875.2|41855.2|41877.5|41857.5|41872.7|41852.7|3
1724338130000|2024-08-22 14:48:50|41872.9|41852.9|41872.7|41852.7|41877.5|41857.5|41872.7|41852.7|6
1724338140000|2024-08-22 14:49:00|41870.4|41850.4|41865.6|41845.6|41872.7|41852.7|41865.6|41845.6|2
1724338150000|2024-08-22 14:49:10|41865.4|41845.4|41862.9|41842.9|41865.4|41845.4|41860.8|41840.8|8
1724338160000|2024-08-22 14:49:20|41862.7|41842.7|41852.9|41832.9|41862.7|41842.7|41852.9|41832.9|3
1724338170000|2024-08-22 14:49:30|41853.1|41833.1|41850.4|41830.4|41853.1|41833.1|41848.1|41828.1|12
1724338180000|2024-08-22 14:49:40|41852.7|41832.7|41847.9|41827.9|41852.7|41832.7|41847.9|41827.9|4
1724338190000|2024-08-22 14:49:50|41848.1|41828.1|41843.1|41823.1|41848.1|41828.1|41843.1|41823.1|9
1724338200000|2024-08-22 14:50:00|41847.7|41827.7|41840.6|41820.6|41850|41830|41840.6|41820.6|6
1724338210000|2024-08-22 14:50:10|41842.9|41822.9|41852.7|41832.7|41852.7|41832.7|41842.9|41822.9|8
1724338220000|2024-08-22 14:50:20|41855|41835|41862.9|41842.9|41862.9|41842.9|41855|41835|11
1724338230000|2024-08-22 14:50:30|41863.1|41843.1|41875.2|41855.2|41875.2|41855.2|41863.1|41843.1|19
1724338240000|2024-08-22 14:50:40|41872.7|41852.7|41872.7|41852.7|41873.1|41853.1|41872.7|41852.7|9
1724338250000|2024-08-22 14:50:50|41870.4|41850.4|41882.9|41862.9|41882.9|41862.9|41870.4|41850.4|9
1724338260000|2024-08-22 14:51:00|41880.6|41860.6|41875.4|41855.4|41880.6|41860.6|41873.1|41853.1|11
1724338270000|2024-08-22 14:51:10|41877.7|41857.7|41878.1|41858.1|41878.1|41858.1|41875.4|41855.4|53
1724338280000|2024-08-22 14:51:20|41878.3|41858.3|41880.8|41860.8|41883.3|41863.3|41878.3|41858.3|13
1724338290000|2024-08-22 14:51:30|41878.3|41858.3|41878.3|41858.3|41878.5|41858.5|41873.5|41853.5|64
1724338300000|2024-08-22 14:51:40|41878.5|41858.5|41878.5|41858.5|41881|41861|41876|41856|3
1724338310000|2024-08-22 14:51:50|41878.3|41858.3|41878.3|41858.3|41878.5|41858.5|41876|41856|1
1724338320000|2024-08-22 14:52:00|41878.5|41858.5|41885.8|41865.8|41888.1|41868.1|41878.3|41858.3|10
1724338330000|2024-08-22 14:52:10|41883.5|41863.5|41873.5|41853.5|41883.5|41863.5|41873.5|41853.5|4
1724338340000|2024-08-22 14:52:20|41875.8|41855.8|41876|41856|41878.5|41858.5|41873.5|41853.5|1
1724338350000|2024-08-22 14:52:30|41876.1|41856.1|41871.1|41851.1|41878.5|41858.5|41871.1|41851.1|6
1724338360000|2024-08-22 14:52:40|41873.5|41853.5|41866|41846|41873.5|41853.5|41866|41846|7
1724338370000|2024-08-22 14:52:50|41865.8|41845.8|41866|41846|41868.5|41848.5|41863.5|41843.5|2
1724338380000|2024-08-22 14:53:00|41868.3|41848.3|41878.5|41858.5|41878.5|41858.5|41868.3|41848.3|8
1724338390000|2024-08-22 14:53:10|41880.8|41860.8|41885.8|41865.8|41886|41866|41880.8|41860.8|3
1724338400000|2024-08-22 14:53:20|41883.5|41863.5|41888.5|41868.5|41888.5|41868.5|41883.5|41863.5|0
1724338410000|2024-08-22 14:53:30|41890.8|41870.8|41878.6|41858.6|41890.8|41870.8|41878.6|41858.6|5
1724338420000|2024-08-22 14:53:40|41876.1|41856.1|41863.3|41843.3|41876.1|41856.1|41860.8|41840.8|3
1724338430000|2024-08-22 14:53:50|41863.5|41843.5|41870.6|41850.6|41870.6|41850.6|41863.3|41843.3|3
1724338440000|2024-08-22 14:54:00|41868.3|41848.3|41868.1|41848.1|41870.6|41850.6|41868.1|41848.1|2
1724338450000|2024-08-22 14:54:10|41865.8|41845.8|41865.6|41845.6|41868.1|41848.1|41861|41841|7
1724338460000|2024-08-22 14:54:20|41863.3|41843.3|41865.8|41845.8|41865.8|41845.8|41863.1|41843.1|1
1724338470000|2024-08-22 14:54:30|41868.1|41848.1|41870.6|41850.6|41872.9|41852.9|41868.1|41848.1|0
1724338480000|2024-08-22 14:54:40|41872.9|41852.9|41878.5|41858.5|41880.8|41860.8|41872.9|41852.9|4
1724338490000|2024-08-22 14:54:50|41878.3|41858.3|41878.1|41858.1|41880.6|41860.6|41878.1|41858.1|9
1724338500000|2024-08-22 14:55:00|41875.6|41855.6|41860.6|41840.6|41875.6|41855.6|41860.6|41840.6|4
1724338510000|2024-08-22 14:55:10|41860.8|41840.8|41860.6|41840.6|41863.1|41843.1|41860.6|41840.6|2
1724338520000|2024-08-22 14:55:20|41860.8|41840.8|41860.6|41840.6|41865.6|41845.6|41860.6|41840.6|4
1724338530000|2024-08-22 14:55:30|41860.4|41840.4|41858.5|41838.5|41860.6|41840.6|41855.8|41835.8|5
1724338540000|2024-08-22 14:55:40|41858.7|41838.7|41863.3|41843.3|41865.8|41845.8|41858.7|41838.7|3
1724338550000|2024-08-22 14:55:50|41863.5|41843.5|41860.8|41840.8|41863.5|41843.5|41858.5|41838.5|9
1724338560000|2024-08-22 14:56:00|41858.5|41838.5|41863.3|41843.3|41863.3|41843.3|41858.5|41838.5|8
1724338570000|2024-08-22 14:56:10|41863.5|41843.5|41868.1|41848.1|41868.1|41848.1|41863.3|41843.3|0
1724338580000|2024-08-22 14:56:20|41865.8|41845.8|41868.5|41848.5|41868.5|41848.5|41863.5|41843.5|3
1724338590000|2024-08-22 14:56:30|41868.3|41848.3|41876|41856|41876|41856|41868.3|41848.3|3
1724338600000|2024-08-22 14:56:40|41878.3|41858.3|41878.5|41858.5|41880.8|41860.8|41878.3|41858.3|5
1724338610000|2024-08-22 14:56:50|41878.3|41858.3|41873.3|41853.3|41878.3|41858.3|41873.3|41853.3|5
1724338620000|2024-08-22 14:57:00|41873.5|41853.5|41873.5|41853.5|41876|41856|41871|41851|2
1724338630000|2024-08-22 14:57:10|41873.3|41853.3|41873.5|41853.5|41873.5|41853.5|41871|41851|3
1724338640000|2024-08-22 14:57:20|41873.3|41853.3|41873.3|41853.3|41873.5|41853.5|41870.6|41850.6|2
1724338650000|2024-08-22 14:57:30|41875.6|41855.6|41881|41861|41881|41861|41875.6|41855.6|4
1724338660000|2024-08-22 14:57:40|41880.8|41860.8|41878.5|41858.5|41880.8|41860.8|41878.5|41858.5|0
1724338670000|2024-08-22 14:57:50|41881|41861|41883.5|41863.5|41886|41866|41881|41861|5
1724338680000|2024-08-22 14:58:00|41886|41866|41878.5|41858.5|41886|41866|41876|41856|10
1724338690000|2024-08-22 14:58:10|41878.3|41858.3|41878.3|41858.3|41880.8|41860.8|41878.3|41858.3|4
1724338700000|2024-08-22 14:58:20|41878.5|41858.5|41875.8|41855.8|41878.5|41858.5|41875.8|41855.8|0
1724338710000|2024-08-22 14:58:30|41878.1|41858.1|41873.5|41853.5|41878.3|41858.3|41873.3|41853.3|5
1724338720000|2024-08-22 14:58:40|41871.2|41851.2|41866|41846|41873.3|41853.3|41866|41846|5
1724338730000|2024-08-22 14:58:50|41865.8|41845.8|41865.6|41845.6|41868.3|41848.3|41861|41841|5
1724338740000|2024-08-22 14:59:00|41863.5|41843.5|41868.3|41848.3|41870.8|41850.8|41863.5|41843.5|3
1724338750000|2024-08-22 14:59:10|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|4
1724338760000|2024-08-22 14:59:20|41868.3|41848.3|41873.1|41853.1|41875.4|41855.4|41868.3|41848.3|1
1724338770000|2024-08-22 14:59:30|41875.4|41855.4|41875.6|41855.6|41878.1|41858.1|41875.4|41855.4|7
1724338780000|2024-08-22 14:59:40|41873.3|41853.3|41863.3|41843.3|41873.3|41853.3|41863.3|41843.3|1
1724338790000|2024-08-22 14:59:50|41861|41841|41863.3|41843.3|41863.3|41843.3|41861|41841|7
1724338800000|2024-08-22 15:00:00|41863.1|41843.1|41865.8|41845.8|41865.8|41845.8|41860.6|41840.6|14
1724338810000|2024-08-22 15:00:10|41868.3|41848.3|41873.3|41853.3|41873.3|41853.3|41865.8|41845.8|1
1724338820000|2024-08-22 15:00:20|41870.8|41850.8|41868.3|41848.3|41873.3|41853.3|41868.3|41848.3|8
1724338830000|2024-08-22 15:00:30|41868.1|41848.1|41865.8|41845.8|41868.1|41848.1|41858.3|41838.3|6
1724338840000|2024-08-22 15:00:40|41868.1|41848.1|41858.5|41838.5|41868.1|41848.1|41858.5|41838.5|5
1724338850000|2024-08-22 15:00:50|41858.3|41838.3|41863.1|41843.1|41863.1|41843.1|41858.1|41838.1|4
1724338860000|2024-08-22 15:01:00|41860.8|41840.8|41881|41861|41881|41861|41860.8|41840.8|86
1724338870000|2024-08-22 15:01:10|41878.5|41858.5|41878.5|41858.5|41881|41861|41878.5|41858.5|1
1724338880000|2024-08-22 15:01:20|41880.8|41860.8|41880.8|41860.8|41881|41861|41878.3|41858.3|1
1724338890000|2024-08-22 15:01:30|41881|41861|41883.3|41863.3|41883.3|41863.3|41881|41861|8
1724338900000|2024-08-22 15:01:40|41881|41861|41893.3|41873.3|41893.3|41873.3|41880.8|41860.8|4
1724338910000|2024-08-22 15:01:50|41890.8|41870.8|41878.5|41858.5|41890.8|41870.8|41878.5|41858.5|9
1724338920000|2024-08-22 15:02:00|41878.3|41858.3|41878.3|41858.3|41880.8|41860.8|41876|41856|6
1724338930000|2024-08-22 15:02:10|41878.5|41858.5|41883.3|41863.3|41883.3|41863.3|41878.3|41858.3|3
1724338940000|2024-08-22 15:02:20|41883.5|41863.5|41888.3|41868.3|41888.3|41868.3|41883.5|41863.5|5
1724338950000|2024-08-22 15:02:30|41885.8|41865.8|41875.5|41855.5|41888.3|41868.3|41873.1|41853.1|4
1724338960000|2024-08-22 15:02:40|41875.6|41855.6|41868.3|41848.3|41875.6|41855.6|41868.3|41848.3|3
1724338970000|2024-08-22 15:02:50|41870.6|41850.6|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|4
1724338980000|2024-08-22 15:03:00|41870.6|41850.6|41873.3|41853.3|41873.3|41853.3|41868.1|41848.1|1
1724338990000|2024-08-22 15:03:10|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|0
1724339000000|2024-08-22 15:03:20|41870.8|41850.8|41868.3|41848.3|41873.1|41853.1|41868.3|41848.3|0
1724339010000|2024-08-22 15:03:30|41870.6|41850.6|41873.1|41853.1|41875.6|41855.6|41868.1|41848.1|1
1724339020000|2024-08-22 15:03:40|41873.3|41853.3|41868.5|41848.5|41873.3|41853.3|41868.5|41848.5|4
1724339030000|2024-08-22 15:03:50|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.1|41848.1|2
1724339040000|2024-08-22 15:04:00|41868.1|41848.1|41865.5|41845.5|41870.8|41850.8|41865.5|41845.5|8
1724339050000|2024-08-22 15:04:10|41865.6|41845.6|41858.3|41838.3|41865.6|41845.6|41856|41836|5
1724339060000|2024-08-22 15:04:20|41858.1|41838.1|41860.6|41840.6|41863.1|41843.1|41858.1|41838.1|11
1724339070000|2024-08-22 15:04:30|41858.3|41838.3|41845.5|41825.5|41860.6|41840.6|41845.5|41825.5|305
1724339080000|2024-08-22 15:04:40|41847.6|41827.6|41847.4|41827.4|41847.6|41827.6|41844.7|41824.7|7
1724339090000|2024-08-22 15:04:50|41844.7|41824.7|41839.7|41819.7|41847.2|41827.2|41839.5|41819.5|27
1724339100000|2024-08-22 15:05:00|41842|41822|41834.9|41814.9|41842|41822|41834.9|41814.9|12
1724339110000|2024-08-22 15:05:10|41834.7|41814.7|41832.2|41812.2|41834.7|41814.7|41829.9|41809.9|4
1724339120000|2024-08-22 15:05:20|41829.9|41809.9|41835.1|41815.1|41835.1|41815.1|41829.9|41809.9|8
1724339130000|2024-08-22 15:05:30|41834.9|41814.9|41837.2|41817.2|41837.2|41817.2|41834.9|41814.9|5
1724339140000|2024-08-22 15:05:40|41834.7|41814.7|41829.9|41809.9|41834.7|41814.7|41829.9|41809.9|9
1724339150000|2024-08-22 15:05:50|41829.7|41809.7|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|6
1724339160000|2024-08-22 15:06:00|41832.2|41812.2|41832.4|41812.4|41837.1|41817.1|41829.9|41809.9|3
1724339170000|2024-08-22 15:06:10|41832.2|41812.2|41827.4|41807.4|41834.7|41814.7|41827.4|41807.4|6
1724339180000|2024-08-22 15:06:20|41827.2|41807.2|41837.1|41817.1|41837.1|41817.1|41827.2|41807.2|12
1724339190000|2024-08-22 15:06:30|41837.2|41817.2|41837.1|41817.1|41839.6|41819.6|41834.7|41814.7|8
1724339200000|2024-08-22 15:06:40|41837.2|41817.2|41842.1|41822.1|41842.1|41822.1|41837.2|41817.2|8
1724339210000|2024-08-22 15:06:50|41839.7|41819.7|41835.1|41815.1|41842.2|41822.2|41835.1|41815.1|7
1724339220000|2024-08-22 15:07:00|41837.4|41817.4|41832.6|41812.6|41842.4|41822.4|41832.6|41812.6|30
1724339230000|2024-08-22 15:07:10|41834.9|41814.9|41837.4|41817.4|41837.4|41817.4|41832.6|41812.6|4
1724339240000|2024-08-22 15:07:20|41835.1|41815.1|41827.1|41807.1|41835.1|41815.1|41827.1|41807.1|12
1724339250000|2024-08-22 15:07:30|41824.7|41804.7|41827.2|41807.2|41829.7|41809.7|41824.7|41804.7|1
1724339260000|2024-08-22 15:07:40|41832.1|41812.1|41829.7|41809.7|41832.1|41812.1|41827.1|41807.1|4
1724339270000|2024-08-22 15:07:50|41829.6|41809.6|41827.1|41807.1|41829.6|41809.6|41822.4|41802.4|17
1724339280000|2024-08-22 15:08:00|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|8
1724339290000|2024-08-22 15:08:10|41819.9|41799.9|41824.6|41804.6|41824.6|41804.6|41819.7|41799.7|2
1724339300000|2024-08-22 15:08:20|41824.7|41804.7|41824.6|41804.6|41827.1|41807.1|41824.6|41804.6|1
1724339310000|2024-08-22 15:08:30|41827.1|41807.1|41824.6|41804.6|41827.2|41807.2|41824.6|41804.6|0
1724339320000|2024-08-22 15:08:40|41822.3|41802.3|41822.1|41802.1|41824.8|41804.8|41822.1|41802.1|1
1724339330000|2024-08-22 15:08:50|41819.8|41799.8|41822.1|41802.1|41822.1|41802.1|41819.8|41799.8|6
1724339340000|2024-08-22 15:09:00|41819.8|41799.8|41812.1|41792.1|41822.1|41802.1|41812.1|41792.1|5
1724339350000|2024-08-22 15:09:10|41814.6|41794.6|41812.1|41792.1|41814.6|41794.6|41812.1|41792.1|4
1724339360000|2024-08-22 15:09:20|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41809.6|41789.6|12
1724339370000|2024-08-22 15:09:30|41814.6|41794.6|41817.3|41797.3|41817.3|41797.3|41814.6|41794.6|0
1724339380000|2024-08-22 15:09:40|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.1|41807.1|3
1724339390000|2024-08-22 15:09:50|41827.4|41807.4|41822.3|41802.3|41827.4|41807.4|41822.3|41802.3|3
1724339400000|2024-08-22 15:10:00|41824.6|41804.6|41819.6|41799.6|41824.6|41804.6|41819.6|41799.6|4
1724339410000|2024-08-22 15:10:10|41817.3|41797.3|41804.6|41784.6|41817.3|41797.3|41804.6|41784.6|13
1724339420000|2024-08-22 15:10:20|41804.4|41784.4|41802.1|41782.1|41804.6|41784.6|41799.8|41779.8|6
1724339430000|2024-08-22 15:10:30|41799.8|41779.8|41814.8|41794.8|41814.8|41794.8|41799.8|41779.8|20
1724339440000|2024-08-22 15:10:40|41817.1|41797.1|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|2
1724339450000|2024-08-22 15:10:50|41814.6|41794.6|41812.3|41792.3|41814.9|41794.9|41812.3|41792.3|1
1724339460000|2024-08-22 15:11:00|41809.9|41789.9|41805.1|41785.1|41809.9|41789.9|41805.1|41785.1|4
1724339470000|2024-08-22 15:11:10|41804.9|41784.9|41802.1|41782.1|41804.9|41784.9|41797.4|41777.4|11
1724339480000|2024-08-22 15:11:20|41799.8|41779.8|41799.6|41779.6|41799.8|41779.8|41799.6|41779.6|2
1724339490000|2024-08-22 15:11:30|41799.8|41779.8|41797.4|41777.4|41802.4|41782.4|41797.4|41777.4|21
1724339500000|2024-08-22 15:11:40|41795.1|41775.1|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|4
1724339510000|2024-08-22 15:11:50|41799.8|41779.8|41794.8|41774.8|41799.8|41779.8|41794.8|41774.8|16
1724339520000|2024-08-22 15:12:00|41790.1|41770.1|41782.5|41762.5|41790.1|41770.1|41780|41760|36
1724339530000|2024-08-22 15:12:10|41782.3|41762.3|41777.3|41757.3|41782.5|41762.5|41777.3|41757.3|9
1724339540000|2024-08-22 15:12:20|41777.1|41757.1|41770|41750|41777.1|41757.1|41769.8|41749.8|19
1724339550000|2024-08-22 15:12:30|41772.5|41752.5|41777.3|41757.3|41777.3|41757.3|41770|41750|20
1724339560000|2024-08-22 15:12:40|41782.1|41762.1|41784.8|41764.8|41787.3|41767.3|41782.1|41762.1|30
1724339570000|2024-08-22 15:12:50|41787.1|41767.1|41787.3|41767.3|41789.8|41769.8|41785|41765|13
1724339580000|2024-08-22 15:13:00|41785|41765|41774.8|41754.8|41785|41765|41774.8|41754.8|7
1724339590000|2024-08-22 15:13:10|41777.1|41757.1|41774.8|41754.8|41777.1|41757.1|41774.8|41754.8|11
1724339600000|2024-08-22 15:13:20|41777.1|41757.1|41774.8|41754.8|41777.1|41757.1|41774.8|41754.8|1
1724339610000|2024-08-22 15:13:30|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|41774.6|41754.6|11
1724339620000|2024-08-22 15:13:40|41777.3|41757.3|41769.8|41749.8|41777.3|41757.3|41767.5|41747.5|6
1724339630000|2024-08-22 15:13:50|41767.3|41747.3|41762.5|41742.5|41767.3|41747.3|41762.3|41742.3|30
1724339640000|2024-08-22 15:14:00|41764.8|41744.8|41762.1|41742.1|41764.8|41744.8|41762.1|41742.1|6
1724339650000|2024-08-22 15:14:10|41767.1|41747.1|41774.6|41754.6|41777.1|41757.1|41767.1|41747.1|11
1724339660000|2024-08-22 15:14:20|41774.8|41754.8|41777.3|41757.3|41777.3|41757.3|41774.6|41754.6|8
1724339670000|2024-08-22 15:14:30|41779.6|41759.6|41777.3|41757.3|41779.6|41759.6|41777.3|41757.3|0
1724339680000|2024-08-22 15:14:40|41779.6|41759.6|41789.6|41769.6|41789.6|41769.6|41779.6|41759.6|7
1724339690000|2024-08-22 15:14:50|41792.1|41772.1|41792.1|41772.1|41794.8|41774.8|41792.1|41772.1|9
1724339700000|2024-08-22 15:15:00|41791.9|41771.9|41782.1|41762.1|41791.9|41771.9|41782.1|41762.1|9
1724339710000|2024-08-22 15:15:10|41781.9|41761.9|41774.8|41754.8|41781.9|41761.9|41774.8|41754.8|7
1724339720000|2024-08-22 15:15:20|41775|41755|41782.1|41762.1|41782.1|41762.1|41772.3|41752.3|8
1724339730000|2024-08-22 15:15:30|41779.6|41759.6|41762.1|41742.1|41779.6|41759.6|41762.1|41742.1|16
1724339740000|2024-08-22 15:15:40|41764.6|41744.6|41711.7|41691.7|41767.1|41747.1|41711.7|41691.7|126
1724339750000|2024-08-22 15:15:50|41714.2|41694.2|41721.7|41701.7|41721.7|41701.7|41709.6|41689.6|39
1724339760000|2024-08-22 15:16:00|41719.2|41699.2|41724.2|41704.2|41724.2|41704.2|41706.7|41686.7|92
1724339770000|2024-08-22 15:16:10|41726.7|41706.7|41716.7|41696.7|41726.9|41706.9|41714.2|41694.2|23
1724339780000|2024-08-22 15:16:20|41716.9|41696.9|41716.7|41696.7|41719.2|41699.2|41714.4|41694.4|8
1724339790000|2024-08-22 15:16:30|41714.4|41694.4|41716.7|41696.7|41716.7|41696.7|41711.9|41691.9|46
1724339800000|2024-08-22 15:16:40|41716.9|41696.9|41716.6|41696.6|41719.1|41699.1|41716.6|41696.6|54
1724339810000|2024-08-22 15:16:50|41716.4|41696.4|41711.4|41691.4|41716.4|41696.4|41708.9|41688.9|15
1724339820000|2024-08-22 15:17:00|41713.9|41693.9|41711.6|41691.6|41713.9|41693.9|41708.9|41688.9|37
1724339830000|2024-08-22 15:17:10|41714.1|41694.1|41706.4|41686.4|41714.1|41694.1|41706.4|41686.4|39
1724339840000|2024-08-22 15:17:20|41706.6|41686.6|41709.1|41689.1|41711.4|41691.4|41706.6|41686.6|16
1724339850000|2024-08-22 15:17:30|41708.9|41688.9|41711.4|41691.4|41711.6|41691.6|41706.6|41686.6|11
1724339860000|2024-08-22 15:17:40|41708.9|41688.9|41706.4|41686.4|41711.4|41691.4|41704.1|41684.1|11
1724339870000|2024-08-22 15:17:50|41703.9|41683.9|41706.4|41686.4|41706.4|41686.4|41703.9|41683.9|7
1724339880000|2024-08-22 15:18:00|41706.2|41686.2|41718.7|41698.7|41718.7|41698.7|41696.6|41676.6|22
1724339890000|2024-08-22 15:18:10|41721.4|41701.4|41721.6|41701.6|41723.9|41703.9|41719.1|41699.1|15
1724339900000|2024-08-22 15:18:20|41721.4|41701.4|41721.6|41701.6|41721.6|41701.6|41721.4|41701.4|2
1724339910000|2024-08-22 15:18:30|41721.4|41701.4|41716.6|41696.6|41721.4|41701.4|41716.6|41696.6|3
1724339920000|2024-08-22 15:18:40|41714.2|41694.2|41716.4|41696.4|41718.9|41698.9|41714.1|41694.1|8
1724339930000|2024-08-22 15:18:50|41718.9|41698.9|41721.4|41701.4|41721.4|41701.4|41718.9|41698.9|4
1724339940000|2024-08-22 15:19:00|41723.9|41703.9|41726.4|41706.4|41726.4|41706.4|41721.4|41701.4|16
1724339950000|2024-08-22 15:19:10|41728.9|41708.9|41721.4|41701.4|41728.9|41708.9|41721.2|41701.2|13
1724339960000|2024-08-22 15:19:20|41721.6|41701.6|41721.4|41701.4|41721.6|41701.6|41716.6|41696.6|3
1724339970000|2024-08-22 15:19:30|41721.6|41701.6|41718.9|41698.9|41721.6|41701.6|41716.4|41696.4|11
1724339980000|2024-08-22 15:19:40|41716.4|41696.4|41718.9|41698.9|41718.9|41698.9|41716.4|41696.4|8
1724339990000|2024-08-22 15:19:50|41721.4|41701.4|41706.4|41686.4|41721.4|41701.4|41706.4|41686.4|26
1724340000000|2024-08-22 15:20:00|41706.6|41686.6|41713.7|41693.7|41713.7|41693.7|41706.4|41686.4|7
1724340010000|2024-08-22 15:20:10|41713.9|41693.9|41711.4|41691.4|41714.1|41694.1|41709.1|41689.1|12
1724340020000|2024-08-22 15:20:20|41711.6|41691.6|41716.4|41696.4|41716.4|41696.4|41709.1|41689.1|3
1724340030000|2024-08-22 15:20:30|41716.6|41696.6|41716.4|41696.4|41718.9|41698.9|41716.4|41696.4|3
1724340040000|2024-08-22 15:20:40|41718.9|41698.9|41716.4|41696.4|41718.9|41698.9|41713.9|41693.9|10
1724340050000|2024-08-22 15:20:50|41716.6|41696.6|41726.6|41706.6|41726.6|41706.6|41716.6|41696.6|22
1724340060000|2024-08-22 15:21:00|41726.4|41706.4|41736.4|41716.4|41741.4|41721.4|41726.4|41706.4|26
1724340070000|2024-08-22 15:21:10|||||||||13
1724340080000|2024-08-22 15:21:20|41736.2|41716.2|41736.4|41716.4|41736.4|41716.4|41731.4|41711.4|6
1724340090000|2024-08-22 15:21:30|41731|41711|41726.2|41706.2|41731|41711|41723.7|41703.7|7
1724340100000|2024-08-22 15:21:40|41731|41711|41731|41711|41731|41711|41726.2|41706.2|9
1724340110000|2024-08-22 15:21:50|41728.7|41708.7|41726|41706|41728.7|41708.7|41726|41706|3
1724340120000|2024-08-22 15:22:00|41723.4|41703.4|41721|41701|41723.4|41703.4|41720.9|41700.9|9
1724340130000|2024-08-22 15:22:10|41718.7|41698.7|41721|41701|41721.2|41701.2|41718.7|41698.7|8
1724340140000|2024-08-22 15:22:20|41723.5|41703.5|41728.5|41708.5|41728.5|41708.5|41723.5|41703.5|5
1724340150000|2024-08-22 15:22:30|41728.7|41708.7|41731.2|41711.2|41733.7|41713.7|41728.7|41708.7|18
1724340160000|2024-08-22 15:22:40|41731|41711|41726|41706|41731|41711|41726|41706|17
1724340170000|2024-08-22 15:22:50|41723.7|41703.7|41718.7|41698.7|41726|41706|41718.7|41698.7|18
1724340180000|2024-08-22 15:23:00|41721|41701|41695.9|41675.9|41723.2|41703.2|41695.9|41675.9|108
1724340190000|2024-08-22 15:23:10|41695.5|41675.5|41710.3|41690.3|41710.3|41690.3|41690.7|41670.7|84
1724340200000|2024-08-22 15:23:20|41710.5|41690.5|41717.8|41697.8|41717.8|41697.8|41710.5|41690.5|4
1724340210000|2024-08-22 15:23:30|41715.5|41695.5|41715.3|41695.3|41720.5|41700.5|41715.3|41695.3|22
1724340220000|2024-08-22 15:23:40|41712.8|41692.8|41720.7|41700.7|41720.7|41700.7|41710.5|41690.5|165
1724340230000|2024-08-22 15:23:50|41720.5|41700.5|41720.7|41700.7|41720.7|41700.7|41708.5|41688.5|15
1724340240000|2024-08-22 15:24:00|41720.9|41700.9|41723|41703|41723|41703|41718.2|41698.2|13
1724340250000|2024-08-22 15:24:10|41720.7|41700.7|41718.2|41698.2|41720.7|41700.7|41715.9|41695.9|5
1724340260000|2024-08-22 15:24:20|41715.9|41695.9|41720.7|41700.7|41720.7|41700.7|41715.7|41695.7|5
1724340270000|2024-08-22 15:24:30|41720.5|41700.5|41715.5|41695.5|41720.5|41700.5|41715.5|41695.5|9
1724340280000|2024-08-22 15:24:40|41715.7|41695.7|41723.2|41703.2|41725.5|41705.5|41715.7|41695.7|8
1724340290000|2024-08-22 15:24:50|41723|41703|41720.5|41700.5|41725.5|41705.5|41720.5|41700.5|10
1724340300000|2024-08-22 15:25:00|41725.5|41705.5|41730.5|41710.5|41730.5|41710.5|41725.5|41705.5|4
1724340310000|2024-08-22 15:25:10|41728.2|41708.2|41730.9|41710.9|41735.5|41715.5|41728.2|41708.2|22
1724340320000|2024-08-22 15:25:20|41728.6|41708.6|41723.6|41703.6|41730.9|41710.9|41723.6|41703.6|8
1724340330000|2024-08-22 15:25:30|41723.4|41703.4|41720.7|41700.7|41725.7|41705.7|41720.7|41700.7|1
1724340340000|2024-08-22 15:25:40|41718.4|41698.4|41720.9|41700.9|41720.9|41700.9|41715.9|41695.9|7
1724340350000|2024-08-22 15:25:50|41723.2|41703.2|41723.2|41703.2|41725.7|41705.7|41718.4|41698.4|14
1724340360000|2024-08-22 15:26:00|41720.9|41700.9|41725.7|41705.7|41728.2|41708.2|41720.9|41700.9|2
1724340370000|2024-08-22 15:26:10|41723.4|41703.4|41723.4|41703.4|41725.9|41705.9|41720.9|41700.9|5
1724340380000|2024-08-22 15:26:20|41725.7|41705.7|41730.9|41710.9|41730.9|41710.9|41725.7|41705.7|1
1724340390000|2024-08-22 15:26:30|41731.1|41711.1|41738.4|41718.4|41738.4|41718.4|41731.1|41711.1|19
1724340400000|2024-08-22 15:26:40|41735.9|41715.9|41730.7|41710.7|41738.2|41718.2|41730.7|41710.7|3
1724340410000|2024-08-22 15:26:50|41730.5|41710.5|41723.4|41703.4|41730.7|41710.7|41718.2|41698.2|13
1724340420000|2024-08-22 15:27:00|41725.7|41705.7|41735.7|41715.7|41735.7|41715.7|41723.4|41703.4|2
1724340430000|2024-08-22 15:27:10|41735.9|41715.9|41736.1|41716.1|41738.4|41718.4|41735.9|41715.9|4
1724340440000|2024-08-22 15:27:20|41735.9|41715.9|41735.7|41715.7|41736.1|41716.1|41735.7|41715.7|1
1724340450000|2024-08-22 15:27:30|41735.5|41715.5|41730.7|41710.7|41735.5|41715.5|41728.2|41708.2|50
1724340460000|2024-08-22 15:27:40|41733|41713|41730.5|41710.5|41733|41713|41730.5|41710.5|4
1724340470000|2024-08-22 15:27:50|41733|41713|41725.7|41705.7|41733|41713|41725.7|41705.7|8
1724340480000|2024-08-22 15:28:00|41728|41708|41735.9|41715.9|41735.9|41715.9|41728|41708|222
1724340490000|2024-08-22 15:28:10|41735.7|41715.7|41735.7|41715.7|41735.7|41715.7|41731.1|41711.1|1
1724340500000|2024-08-22 15:28:20|41733.2|41713.2|41733.4|41713.4|41733.4|41713.4|41730.7|41710.7|3
1724340510000|2024-08-22 15:28:30|41733.6|41713.6|41735.7|41715.7|41735.7|41715.7|41733.4|41713.4|2
1724340520000|2024-08-22 15:28:40|41735.9|41715.9|41735.7|41715.7|41735.9|41715.9|41730.9|41710.9|7
1724340530000|2024-08-22 15:28:50|41735.9|41715.9|41735.9|41715.9|41738.4|41718.4|41735.7|41715.7|12
1724340540000|2024-08-22 15:29:00|41735.7|41715.7|41728.2|41708.2|41736.1|41716.1|41728.2|41708.2|2
1724340550000|2024-08-22 15:29:10|41728.4|41708.4|41735.7|41715.7|41735.7|41715.7|41728.2|41708.2|4
1724340560000|2024-08-22 15:29:20|41735.5|41715.5|41723.2|41703.2|41735.7|41715.7|41723.2|41703.2|1
1724340570000|2024-08-22 15:29:30|41723|41703|41718.2|41698.2|41723|41703|41718|41698|3
1724340580000|2024-08-22 15:29:40|41720.5|41700.5|41715.9|41695.9|41720.5|41700.5|41708.4|41688.4|15
1724340590000|2024-08-22 15:29:50|41715.7|41695.7|41718.4|41698.4|41718.4|41698.4|41713.4|41693.4|10
1724340600000|2024-08-22 15:30:00|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41713.4|41693.4|8
1724340610000|2024-08-22 15:30:10|41715.7|41695.7|41720.7|41700.7|41720.7|41700.7|41715.7|41695.7|7
1724340620000|2024-08-22 15:30:20|41718.4|41698.4|41710.5|41690.5|41720.9|41700.9|41710.5|41690.5|8
1724340630000|2024-08-22 15:30:30|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|3
1724340640000|2024-08-22 15:30:40|41705.7|41685.7|41705.5|41685.5|41710.7|41690.7|41705.3|41685.3|76
1724340650000|2024-08-22 15:30:50|41705.3|41685.3|41700.9|41680.9|41705.7|41685.7|41700.9|41680.9|12
1724340660000|2024-08-22 15:31:00|41700.7|41680.7|41700.9|41680.9|41700.9|41680.9|41700.7|41680.7|5
1724340670000|2024-08-22 15:31:10|41705.7|41685.7|41713.2|41693.2|41715.7|41695.7|41703.2|41683.2|17
1724340680000|2024-08-22 15:31:20|41715.9|41695.9|41711.1|41691.1|41716.1|41696.1|41711.1|41691.1|45
1724340690000|2024-08-22 15:31:30|41708.8|41688.8|41708.4|41688.4|41708.8|41688.8|41708.4|41688.4|7
1724340700000|2024-08-22 15:31:40|41708.6|41688.6|41710.9|41690.9|41711.1|41691.1|41706.1|41686.1|89
1724340710000|2024-08-22 15:31:50|41713.4|41693.4|41720.9|41700.9|41720.9|41700.9|41713.4|41693.4|4
1724340720000|2024-08-22 15:32:00|41718.4|41698.4|41718.4|41698.4|41721.1|41701.1|41718.4|41698.4|15
1724340730000|2024-08-22 15:32:10|41721.1|41701.1|41724|41704|41724|41704|41718.8|41698.8|17
1724340740000|2024-08-22 15:32:20|41726.3|41706.3|41724.1|41704.1|41726.3|41706.3|41724.1|41704.1|32
1724340750000|2024-08-22 15:32:30|41724|41704|41724|41704|41729|41709|41721.6|41701.6|2
1724340760000|2024-08-22 15:32:40|41721.6|41701.6|41726.5|41706.5|41726.5|41706.5|41721.6|41701.6|5
1724340770000|2024-08-22 15:32:50|41726.6|41706.6|41729|41709|41731.3|41711.3|41726.5|41706.5|2
1724340780000|2024-08-22 15:33:00|41731.3|41711.3|41731.6|41711.6|41734|41714|41729|41709|5
1724340790000|2024-08-22 15:33:10|41729.3|41709.3|41729.1|41709.1|41731.5|41711.5|41729.1|41709.1|5
1724340800000|2024-08-22 15:33:20|41726.5|41706.5|41711.5|41691.5|41726.5|41706.5|41711.5|41691.5|9
1724340810000|2024-08-22 15:33:30|41709.1|41689.1|41693.6|41673.6|41711.6|41691.6|41693.6|41673.6|26
1724340820000|2024-08-22 15:33:40|41691.1|41671.1|41691.1|41671.1|41693.4|41673.4|41688.6|41668.6|10
1724340830000|2024-08-22 15:33:50|41688.6|41668.6|41691.1|41671.1|41691.1|41671.1|41688.6|41668.6|5
1724340840000|2024-08-22 15:34:00|41695.9|41675.9|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|17
1724340850000|2024-08-22 15:34:10|41691.5|41671.5|41695.9|41675.9|41696.1|41676.1|41691.1|41671.1|26
1724340860000|2024-08-22 15:34:20|41693.8|41673.8|41698.6|41678.6|41701.1|41681.1|41693.8|41673.8|16
1724340870000|2024-08-22 15:34:30|41701.1|41681.1|41703.8|41683.8|41704|41684|41698.8|41678.8|40
1724340880000|2024-08-22 15:34:40|41706.1|41686.1|41703.6|41683.6|41706.1|41686.1|41701.1|41681.1|6
1724340890000|2024-08-22 15:34:50|41703.8|41683.8|41698.6|41678.6|41706.1|41686.1|41698.6|41678.6|12
1724340900000|2024-08-22 15:35:00|41698.4|41678.4|41701.5|41681.5|41701.5|41681.5|41698.4|41678.4|17
1724340910000|2024-08-22 15:35:10|41703.8|41683.8|41706.5|41686.5|41706.5|41686.5|41701.5|41681.5|6
1724340920000|2024-08-22 15:35:20|41708.8|41688.8|41711.7|41691.7|41711.7|41691.7|41706.6|41686.6|10
1724340930000|2024-08-22 15:35:30|41711.8|41691.8|41719.3|41699.3|41721.8|41701.8|41711.8|41691.8|3
1724340940000|2024-08-22 15:35:40|41721.7|41701.7|41716.7|41696.7|41721.8|41701.8|41716.7|41696.7|2
1724340950000|2024-08-22 15:35:50|41716.8|41696.8|41714.2|41694.2|41716.8|41696.8|41714.2|41694.2|8
1724340960000|2024-08-22 15:36:00|41716.5|41696.5|41701.8|41681.8|41716.5|41696.5|41701.8|41681.8|37
1724340970000|2024-08-22 15:36:10|41701.5|41681.5|41699|41679|41701.5|41681.5|41698.8|41678.8|18
1724340980000|2024-08-22 15:36:20|41701.3|41681.3|41696.7|41676.7|41701.7|41681.7|41696.7|41676.7|7
1724340990000|2024-08-22 15:36:30|41696.5|41676.5|41719.2|41699.2|41719.2|41699.2|41691.7|41671.7|19
1724341000000|2024-08-22 15:36:40|41716.8|41696.8|41719.2|41699.2|41719.2|41699.2|41716.7|41696.7|5
1724341010000|2024-08-22 15:36:50|41721.7|41701.7|41726.3|41706.3|41726.3|41706.3|41719|41699|15
1724341020000|2024-08-22 15:37:00|41726.5|41706.5|41726.7|41706.7|41726.7|41706.7|41724.2|41704.2|7
1724341030000|2024-08-22 15:37:10|41726.5|41706.5|41724.2|41704.2|41726.7|41706.7|41724|41704|3
1724341040000|2024-08-22 15:37:20|41724|41704|41721.7|41701.7|41724.2|41704.2|41721.5|41701.5|2
1724341050000|2024-08-22 15:37:30|41719.2|41699.2|41719.2|41699.2|41719.3|41699.3|41719.2|41699.2|0
1724341060000|2024-08-22 15:37:40|41716.8|41696.8|41718.8|41698.8|41723.6|41703.6|41716.7|41696.7|36
1724341070000|2024-08-22 15:37:50|41721.1|41701.1|41721.3|41701.3|41721.5|41701.5|41718.8|41698.8|2
1724341080000|2024-08-22 15:38:00|41721.1|41701.1|41721.5|41701.5|41724|41704|41718.8|41698.8|4
1724341090000|2024-08-22 15:38:10|41721.3|41701.3|41721.5|41701.5|41721.7|41701.7|41721.3|41701.3|1
1724341100000|2024-08-22 15:38:20|41719.2|41699.2|41714|41694|41719.2|41699.2|41711.7|41691.7|3
1724341110000|2024-08-22 15:38:30|41711.7|41691.7|41716.7|41696.7|41716.7|41696.7|41711.7|41691.7|5
1724341120000|2024-08-22 15:38:40|41716.5|41696.5|41716.5|41696.5|41719|41699|41714|41694|3
1724341130000|2024-08-22 15:38:50|41714.2|41694.2|41716.5|41696.5|41716.5|41696.5|41711.7|41691.7|3
1724341140000|2024-08-22 15:39:00|41716.7|41696.7|41724.2|41704.2|41726.7|41706.7|41716.7|41696.7|15
1724341150000|2024-08-22 15:39:10|41726.7|41706.7|41721.9|41701.9|41726.7|41706.7|41719.4|41699.4|3
1724341160000|2024-08-22 15:39:20|41721.7|41701.7|41719|41699|41721.7|41701.7|41719|41699|1
1724341170000|2024-08-22 15:39:30|41719.2|41699.2|41719|41699|41719.2|41699.2|41719|41699|1
1724341180000|2024-08-22 15:39:40|41716.7|41696.7|41719|41699|41719.2|41699.2|41716.7|41696.7|0
1724341190000|2024-08-22 15:39:50|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714|41694|2
1724341200000|2024-08-22 15:40:00|41714|41694|41721.5|41701.5|41721.5|41701.5|41714|41694|13
1724341210000|2024-08-22 15:40:10|41721.3|41701.3|41721.7|41701.7|41721.7|41701.7|41721.3|41701.3|1
1724341220000|2024-08-22 15:40:20|41721.5|41701.5|41714.2|41694.2|41721.5|41701.5|41714.2|41694.2|0
1724341230000|2024-08-22 15:40:30|41716.5|41696.5|41714|41694|41716.5|41696.5|41714|41694|3
1724341240000|2024-08-22 15:40:40|41714.2|41694.2|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|1
1724341250000|2024-08-22 15:40:50|41711.7|41691.7|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|7
1724341260000|2024-08-22 15:41:00|41711.7|41691.7|41711.5|41691.5|41714.2|41694.2|41711.5|41691.5|1
1724341270000|2024-08-22 15:41:10|41711.7|41691.7|41716.5|41696.5|41716.5|41696.5|41711.7|41691.7|3
1724341280000|2024-08-22 15:41:20|41716.7|41696.7|41724|41704|41726.3|41706.3|41716.7|41696.7|5
1724341290000|2024-08-22 15:41:30|41726.5|41706.5|41721.7|41701.7|41726.7|41706.7|41721.7|41701.7|3
1724341300000|2024-08-22 15:41:40|41724.2|41704.2|41726.7|41706.7|41726.7|41706.7|41724.2|41704.2|2
1724341310000|2024-08-22 15:41:50|41724.2|41704.2|41726.7|41706.7|41726.7|41706.7|41721.9|41701.9|41
1724341320000|2024-08-22 15:42:00|41726.9|41706.9|41729.7|41709.7|41729.7|41709.7|41726.9|41706.9|33
1724341330000|2024-08-22 15:42:10|41729.9|41709.9|41732.6|41712.6|41732.6|41712.6|41729.9|41709.9|2
1724341340000|2024-08-22 15:42:20|41730.3|41710.3|41744.4|41724.4|41744.4|41724.4|41730.3|41710.3|7
1724341350000|2024-08-22 15:42:30|41742.1|41722.1|41739.4|41719.4|41742.1|41722.1|41739.2|41719.2|23
1724341360000|2024-08-22 15:42:40|41739.6|41719.6|41739.4|41719.4|41739.6|41719.6|41739.4|41719.4|2
1724341370000|2024-08-22 15:42:50|41736.9|41716.9|41731.9|41711.9|41737.1|41717.1|41731.9|41711.9|1
1724341380000|2024-08-22 15:43:00|41729.6|41709.6|41724.4|41704.4|41729.6|41709.6|41724.4|41704.4|2
1724341390000|2024-08-22 15:43:10|41724.2|41704.2|41724.7|41704.7|41724.7|41704.7|41724.2|41704.2|1
1724341400000|2024-08-22 15:43:20|41724.9|41704.9|41727.2|41707.2|41732.1|41712.1|41724.9|41704.9|2
1724341410000|2024-08-22 15:43:30|41729.6|41709.6|41729.4|41709.4|41729.6|41709.6|41727.1|41707.1|4
1724341420000|2024-08-22 15:43:40|41729.6|41709.6|41727.1|41707.1|41731.9|41711.9|41727.1|41707.1|1
1724341430000|2024-08-22 15:43:50|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41729.6|41709.6|1
1724341440000|2024-08-22 15:44:00|41734.2|41714.2|41737.1|41717.1|41737.1|41717.1|41734.2|41714.2|10
1724341450000|2024-08-22 15:44:10|41734.6|41714.6|41732.1|41712.1|41734.6|41714.6|41727.2|41707.2|16
1724341460000|2024-08-22 15:44:20|41727.2|41707.2|41741.9|41721.9|41744.2|41724.2|41727.2|41707.2|6
1724341470000|2024-08-22 15:44:30|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|3
1724341480000|2024-08-22 15:44:40|41734.6|41714.6|41732.1|41712.1|41736.9|41716.9|41732.1|41712.1|6
1724341490000|2024-08-22 15:44:50|41731.9|41711.9|41727.1|41707.1|41732.1|41712.1|41724.6|41704.6|8
1724341500000|2024-08-22 15:45:00|41724.6|41704.6|41716.9|41696.9|41729.4|41709.4|41716.9|41696.9|17
1724341510000|2024-08-22 15:45:10|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41711.9|41691.9|6
1724341520000|2024-08-22 15:45:20|41716.9|41696.9|41702.2|41682.2|41716.9|41696.9|41702.2|41682.2|92
1724341530000|2024-08-22 15:45:30|41702.1|41682.1|41696.7|41676.7|41704.4|41684.4|41696.7|41676.7|20
1724341540000|2024-08-22 15:45:40|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41694.4|41674.4|6
1724341550000|2024-08-22 15:45:50|41696.7|41676.7|41691.7|41671.7|41696.7|41676.7|41691.7|41671.7|15
1724341560000|2024-08-22 15:46:00|41691.9|41671.9|41686.7|41666.7|41696.7|41676.7|41686.7|41666.7|9
1724341570000|2024-08-22 15:46:10|41689|41669|41696.5|41676.5|41696.5|41676.5|41686.9|41666.9|4
1724341580000|2024-08-22 15:46:20|41698.8|41678.8|41701.5|41681.5|41701.5|41681.5|41696.5|41676.5|9
1724341590000|2024-08-22 15:46:30|41701.7|41681.7|41701.9|41681.9|41706.7|41686.7|41701.7|41681.7|3
1724341600000|2024-08-22 15:46:40|41706.7|41686.7|41709.2|41689.2|41711.7|41691.7|41704.4|41684.4|6
1724341610000|2024-08-22 15:46:50|41711.5|41691.5|41711.7|41691.7|41711.7|41691.7|41711.5|41691.5|2
1724341620000|2024-08-22 15:47:00|41711.9|41691.9|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|5
1724341630000|2024-08-22 15:47:10|41709.2|41689.2|41711.7|41691.7|41711.7|41691.7|41706.7|41686.7|10
1724341640000|2024-08-22 15:47:20|41711.9|41691.9|41714.2|41694.2|41714.2|41694.2|41711.7|41691.7|5
1724341650000|2024-08-22 15:47:30|41719.2|41699.2|41739.8|41719.8|41739.8|41719.8|41719.2|41699.2|110
1724341660000|2024-08-22 15:47:40|41737.3|41717.3|41742.3|41722.3|41742.3|41722.3|41737.3|41717.3|21
1724341670000|2024-08-22 15:47:50|41744.6|41724.6|41737.3|41717.3|41744.6|41724.6|41737.3|41717.3|31
1724341680000|2024-08-22 15:48:00|41739.6|41719.6|41729.8|41709.8|41739.6|41719.6|41729.8|41709.8|4
1724341690000|2024-08-22 15:48:10|41727.1|41707.1|41717.3|41697.3|41727.1|41707.1|41717.3|41697.3|17
1724341700000|2024-08-22 15:48:20|41714.9|41694.9|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|10
1724341710000|2024-08-22 15:48:30|41714.6|41694.6|41707.3|41687.3|41714.6|41694.6|41707.3|41687.3|5
1724341720000|2024-08-22 15:48:40|41704.9|41684.9|41704.4|41684.4|41707.3|41687.3|41704.4|41684.4|9
1724341730000|2024-08-22 15:48:50|41704.6|41684.6|41699.8|41679.8|41709.2|41689.2|41699.8|41679.8|29
1724341740000|2024-08-22 15:49:00|41699.6|41679.6|41699.8|41679.8|41699.8|41679.8|41699.6|41679.6|2
1724341750000|2024-08-22 15:49:10|41699.9|41679.9|41695.1|41675.1|41700.1|41680.1|41695.1|41675.1|3
1724341760000|2024-08-22 15:49:20|41697.4|41677.4|41692.4|41672.4|41697.6|41677.6|41692.3|41672.3|35
1724341770000|2024-08-22 15:49:30|41692.3|41672.3|41689.8|41669.8|41692.4|41672.4|41689.8|41669.8|1
1724341780000|2024-08-22 15:49:40|41687.4|41667.4|41692.5|41672.5|41692.5|41672.5|41687.4|41667.4|0
1724341790000|2024-08-22 15:49:50|41694.6|41674.6|41694.8|41674.8|41694.8|41674.8|41692.3|41672.3|3
1724341800000|2024-08-22 15:50:00|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|6
1724341810000|2024-08-22 15:50:10|41699.4|41679.4|41692.3|41672.3|41699.4|41679.4|41692.3|41672.3|2
1724341820000|2024-08-22 15:50:20|41694.6|41674.6|41692.3|41672.3|41694.6|41674.6|41689.8|41669.8|2
1724341830000|2024-08-22 15:50:30|41694.6|41674.6|41692.3|41672.3|41694.6|41674.6|41692.3|41672.3|2
1724341840000|2024-08-22 15:50:40|41694.6|41674.6|41692.3|41672.3|41694.6|41674.6|41692.1|41672.1|0
1724341850000|2024-08-22 15:50:50|41694.6|41674.6|41692.1|41672.1|41694.8|41674.8|41692.1|41672.1|1
1724341860000|2024-08-22 15:51:00|41692.3|41672.3|41697.1|41677.1|41697.1|41677.1|41692.1|41672.1|6
1724341870000|2024-08-22 15:51:10|41697.3|41677.3|41697.1|41677.1|41697.3|41677.3|41697.1|41677.1|3
1724341880000|2024-08-22 15:51:20|41694.8|41674.8|41702.3|41682.3|41702.3|41682.3|41694.8|41674.8|4
1724341890000|2024-08-22 15:51:30|41699.8|41679.8|41697.1|41677.1|41699.8|41679.8|41697.1|41677.1|0
1724341910000|2024-08-22 15:51:50|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|0
1724341920000|2024-08-22 15:52:00|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41694.6|41674.6|23
1724341930000|2024-08-22 15:52:10|41697.3|41677.3|41694.8|41674.8|41697.3|41677.3|41692.3|41672.3|0
1724341940000|2024-08-22 15:52:20|41694.6|41674.6|41694.8|41674.8|41694.8|41674.8|41692.3|41672.3|2
1724341950000|2024-08-22 15:52:30|41697.1|41677.1|41697.3|41677.3|41697.3|41677.3|41694.8|41674.8|2
1724341960000|2024-08-22 15:52:40|41699.8|41679.8|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|3
1724341970000|2024-08-22 15:52:50|41695|41675|41692.5|41672.5|41695|41675|41692.5|41672.5|10
1724341980000|2024-08-22 15:53:00|41697.3|41677.3|41692.3|41672.3|41697.3|41677.3|41690|41670|5
1724341990000|2024-08-22 15:53:10|41690|41670|41692.1|41672.1|41692.3|41672.3|41687.5|41667.5|3
1724342000000|2024-08-22 15:53:20|41689.6|41669.6|41692.1|41672.1|41694.4|41674.4|41689.6|41669.6|6
1724342010000|2024-08-22 15:53:30|41692.3|41672.3|41691.9|41671.9|41696.9|41676.9|41691.9|41671.9|0
1724342020000|2024-08-22 15:53:40|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41692.1|41672.1|1
1724342030000|2024-08-22 15:53:50|41689.4|41669.4|41692.1|41672.1|41692.1|41672.1|41689.4|41669.4|46
1724342040000|2024-08-22 15:54:00|41691.9|41671.9|41689.6|41669.6|41691.9|41671.9|41689.4|41669.4|3
1724342050000|2024-08-22 15:54:10|41689.4|41669.4|41687.1|41667.1|41691.9|41671.9|41687.1|41667.1|2
1724342060000|2024-08-22 15:54:20|41691.9|41671.9|41694.4|41674.4|41694.4|41674.4|41691.9|41671.9|4
1724342070000|2024-08-22 15:54:30|41696.7|41676.7|41697.1|41677.1|41699.2|41679.2|41696.7|41676.7|5
1724342080000|2024-08-22 15:54:40|41694.6|41674.6|41699.6|41679.6|41699.6|41679.6|41694.6|41674.6|0
1724342090000|2024-08-22 15:54:50|41699.4|41679.4|41699.6|41679.6|41701.9|41681.9|41696.9|41676.9|10
1724342100000|2024-08-22 15:55:00|41699.4|41679.4|41701.9|41681.9|41704.2|41684.2|41697.1|41677.1|4
1724342110000|2024-08-22 15:55:10|41699.6|41679.6|41694.4|41674.4|41699.6|41679.6|41694.4|41674.4|3
1724342120000|2024-08-22 15:55:20|41691.9|41671.9|41687.1|41667.1|41691.9|41671.9|41682.3|41662.3|3
1724342130000|2024-08-22 15:55:30|41687.3|41667.3|41691.9|41671.9|41691.9|41671.9|41686.9|41666.9|1
1724342140000|2024-08-22 15:55:40|41689.4|41669.4|41692.1|41672.1|41692.1|41672.1|41689.4|41669.4|1
1724342150000|2024-08-22 15:55:50|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|4
1724342160000|2024-08-22 15:56:00|41694.6|41674.6|41697.1|41677.1|41699.4|41679.4|41694.6|41674.6|4
1724342170000|2024-08-22 15:56:10|41699.4|41679.4|41701.9|41681.9|41701.9|41681.9|41699.4|41679.4|0
1724342180000|2024-08-22 15:56:20|41699.6|41679.6|41704.4|41684.4|41704.4|41684.4|41699.6|41679.6|4
1724342190000|2024-08-22 15:56:30|41702.1|41682.1|41707.1|41687.1|41707.1|41687.1|41702.1|41682.1|1
1724342200000|2024-08-22 15:56:40|41709.6|41689.6|41712.1|41692.1|41712.1|41692.1|41709.6|41689.6|3
1724342210000|2024-08-22 15:56:50|41714.4|41694.4|41719.8|41699.8|41722.3|41702.3|41712.1|41692.1|10
1724342220000|2024-08-22 15:57:00|41717.5|41697.5|41717.5|41697.5|41719.8|41699.8|41715|41695|18
1724342230000|2024-08-22 15:57:10|41719.8|41699.8|41717.7|41697.7|41719.8|41699.8|41715|41695|12
1724342240000|2024-08-22 15:57:20|41720.2|41700.2|41727.9|41707.9|41727.9|41707.9|41720.2|41700.2|7
1724342250000|2024-08-22 15:57:30|41730.2|41710.2|41740.2|41720.2|41740.2|41720.2|41730.2|41710.2|22
1724342260000|2024-08-22 15:57:40|41737.7|41717.7|41742.7|41722.7|41742.7|41722.7|41737.7|41717.7|5
1724342270000|2024-08-22 15:57:50|41745.2|41725.2|41747.5|41727.5|41750|41730|41745.2|41725.2|11
1724342280000|2024-08-22 15:58:00|41747.7|41727.7|41747.5|41727.5|41750|41730|41747.5|41727.5|3
1724342290000|2024-08-22 15:58:10|41747.7|41727.7|41757.7|41737.7|41757.7|41737.7|41747.7|41727.7|8
1724342300000|2024-08-22 15:58:20|41757.5|41737.5|41760.2|41740.2|41760.2|41740.2|41755.2|41735.2|9
1724342310000|2024-08-22 15:58:30|41760|41740|41762.7|41742.7|41762.7|41742.7|41760|41740|1
1724342320000|2024-08-22 15:58:40|41762.5|41742.5|41762.7|41742.7|41762.7|41742.7|41757.7|41737.7|2
1724342330000|2024-08-22 15:58:50|41762.5|41742.5|41760|41740|41762.5|41742.5|41760|41740|6
1724342340000|2024-08-22 15:59:00|41757.7|41737.7|41757.7|41737.7|41760|41740|41757.7|41737.7|3
1724342350000|2024-08-22 15:59:10|41760.2|41740.2|41762.5|41742.5|41765.2|41745.2|41760.2|41740.2|74
1724342360000|2024-08-22 15:59:20|41762.7|41742.7|41765|41745|41765.2|41745.2|41762.5|41742.5|1
1724342370000|2024-08-22 15:59:30|41762.7|41742.7|41762.7|41742.7|41765.2|41745.2|41762.5|41742.5|1
1724342380000|2024-08-22 15:59:40|41762.5|41742.5|41762.7|41742.7|41762.7|41742.7|41760.2|41740.2|4
1724342390000|2024-08-22 15:59:50|41765|41745|41762.7|41742.7|41765.2|41745.2|41762.7|41742.7|6
1724342400000|2024-08-22 16:00:00|41765|41745|41760.2|41740.2|41765.2|41745.2|41760|41740|26
1724342410000|2024-08-22 16:00:10|41760|41740|41757.7|41737.7|41760|41740|41752.9|41732.9|4
1724342420000|2024-08-22 16:00:20|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|4
1724342430000|2024-08-22 16:00:30|||||||||5
1724342440000|2024-08-22 16:00:40|41747.9|41727.9|41740.2|41720.2|41747.9|41727.9|41740.2|41720.2|11
1724342450000|2024-08-22 16:00:50|41737.7|41717.7|41730.2|41710.2|41737.7|41717.7|41730.2|41710.2|14
1724342460000|2024-08-22 16:01:00|41730|41710|41732.7|41712.7|41732.7|41712.7|41727.7|41707.7|15
1724342470000|2024-08-22 16:01:10|41737.7|41717.7|41737.9|41717.9|41737.9|41717.9|41735.2|41715.2|4
1724342480000|2024-08-22 16:01:20|41740.2|41720.2|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|3
1724342490000|2024-08-22 16:01:30|41737.5|41717.5|41730.4|41710.4|41737.5|41717.5|41730.4|41710.4|2
1724342500000|2024-08-22 16:01:40|41730|41710|41727.7|41707.7|41730|41710|41725.2|41705.2|10
1724342510000|2024-08-22 16:01:50|41730|41710|41732.7|41712.7|41732.7|41712.7|41730|41710|4
1724342520000|2024-08-22 16:02:00|41730.2|41710.2|41735.6|41715.6|41735.7|41715.7|41730.2|41710.2|7
1724342530000|2024-08-22 16:02:10|41735.7|41715.7|41735.6|41715.6|41735.7|41715.7|41735.6|41715.6|3
1724342540000|2024-08-22 16:02:20|41735.4|41715.4|41723.1|41703.1|41735.4|41715.4|41723.1|41703.1|6
1724342550000|2024-08-22 16:02:30|41720.7|41700.7|41722.9|41702.9|41722.9|41702.9|41720.7|41700.7|2
1724342560000|2024-08-22 16:02:40|41723.1|41703.1|41723.1|41703.1|41725.6|41705.6|41722.9|41702.9|2
1724342570000|2024-08-22 16:02:50|41725.4|41705.4|41730.6|41710.6|41730.6|41710.6|41723.1|41703.1|9
1724342580000|2024-08-22 16:03:00|41730.4|41710.4|41730.4|41710.4|41730.6|41710.6|41728.1|41708.1|2
1724342590000|2024-08-22 16:03:10|41728.1|41708.1|41728.1|41708.1|41728.1|41708.1|41728.1|41708.1|9
1724342600000|2024-08-22 16:03:20|41727.9|41707.9|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|4
1724342610000|2024-08-22 16:03:30|41728.1|41708.1|41730.6|41710.6|41730.6|41710.6|41728.1|41708.1|4
1724342620000|2024-08-22 16:03:40|41732.9|41712.9|41733.1|41713.1|41733.1|41713.1|41732.9|41712.9|4
1724342630000|2024-08-22 16:03:50|41728.1|41708.1|41733.1|41713.1|41733.1|41713.1|41728.1|41708.1|2
1724342640000|2024-08-22 16:04:00|41732.9|41712.9|41735.6|41715.6|41735.6|41715.6|41732.9|41712.9|5
1724342650000|2024-08-22 16:04:10|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|2
1724342660000|2024-08-22 16:04:20|41738.2|41718.2|41742.9|41722.9|41743.1|41723.1|41738.2|41718.2|7
1724342670000|2024-08-22 16:04:30|41740.6|41720.6|41738.1|41718.1|41743.1|41723.1|41738.1|41718.1|1
1724342680000|2024-08-22 16:04:40|41740.6|41720.6|41738.1|41718.1|41740.6|41720.6|41738.1|41718.1|3
1724342690000|2024-08-22 16:04:50|41735.7|41715.7|41733.3|41713.3|41735.8|41715.8|41733.3|41713.3|5
1724342700000|2024-08-22 16:05:00|41733.1|41713.1|41725.6|41705.6|41733.1|41713.1|41725.6|41705.6|1
1724342710000|2024-08-22 16:05:10|41727.9|41707.9|41725.8|41705.8|41728.1|41708.1|41723.3|41703.3|3
1724342720000|2024-08-22 16:05:20|41728.1|41708.1|41725.6|41705.6|41728.1|41708.1|41725.6|41705.6|2
1724342730000|2024-08-22 16:05:30|41728.1|41708.1|41723.1|41703.1|41728.1|41708.1|41723.1|41703.1|1
1724342740000|2024-08-22 16:05:40|41727.7|41707.7|41728.1|41708.1|41728.1|41708.1|41727.7|41707.7|2
1724342750000|2024-08-22 16:05:50|||||||||1
1724342760000|2024-08-22 16:06:00|41727.9|41707.9|41730.4|41710.4|41730.4|41710.4|41725.6|41705.6|4
1724342770000|2024-08-22 16:06:10|41728.1|41708.1|41732.9|41712.9|41733.1|41713.1|41728.1|41708.1|0
1724342780000|2024-08-22 16:06:20|41733.1|41713.1|41735.6|41715.6|41735.6|41715.6|41730.8|41710.8|8
1724342790000|2024-08-22 16:06:30|41737.9|41717.9|41748.6|41728.6|41748.6|41728.6|41737.9|41717.9|60
1724342800000|2024-08-22 16:06:40|41748.8|41728.8|41753.4|41733.4|41753.4|41733.4|41748.8|41728.8|6
1724342810000|2024-08-22 16:06:50|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|41751.1|41731.1|4
1724342820000|2024-08-22 16:07:00|41748.8|41728.8|41764|41744|41764|41744|41748.8|41728.8|14
1724342830000|2024-08-22 16:07:10|41761.7|41741.7|41766.7|41746.7|41769|41749|41761.7|41741.7|1
1724342840000|2024-08-22 16:07:20|41766.9|41746.9|41769.2|41749.2|41769.2|41749.2|41764.2|41744.2|0
1724342850000|2024-08-22 16:07:30|41766.9|41746.9|41769.2|41749.2|41769.4|41749.4|41764.4|41744.4|39
1724342860000|2024-08-22 16:07:40|41769.4|41749.4|41769.7|41749.7|41774.9|41754.9|41769.4|41749.4|15
1724342870000|2024-08-22 16:07:50|41769.5|41749.5|41761.5|41741.5|41769.5|41749.5|41759.2|41739.2|43
1724342880000|2024-08-22 16:08:00|41764|41744|41763.8|41743.8|41766.7|41746.7|41761.3|41741.3|79
1724342890000|2024-08-22 16:08:10|41761.5|41741.5|41764|41744|41766.3|41746.3|41761.5|41741.5|36
1724342900000|2024-08-22 16:08:20|41761.5|41741.5|41759.2|41739.2|41761.5|41741.5|41759.2|41739.2|0
1724342910000|2024-08-22 16:08:30|41759|41739|41756.7|41736.7|41759.2|41739.2|41756.7|41736.7|1
1724342920000|2024-08-22 16:08:40|41759.2|41739.2|41756.9|41736.9|41759.2|41739.2|41756.7|41736.7|0
1724342930000|2024-08-22 16:08:50|41754.4|41734.4|41751.5|41731.5|41754.4|41734.4|41751.5|41731.5|47
1724342940000|2024-08-22 16:09:00|41753.8|41733.8|41753.6|41733.6|41753.8|41733.8|41751.3|41731.3|2
1724342950000|2024-08-22 16:09:10|41753.8|41733.8|41753.6|41733.6|41753.8|41733.8|41753.5|41733.5|17
1724342960000|2024-08-22 16:09:20|41756|41736|41758.6|41738.6|41758.6|41738.6|41753.6|41733.6|3
1724342970000|2024-08-22 16:09:30|41756.1|41736.1|41758.6|41738.6|41758.6|41738.6|41753.6|41733.6|0
1724342990000|2024-08-22 16:09:50|41758.8|41738.8|41758.6|41738.6|41761.3|41741.3|41756.3|41736.3|10
1724343000000|2024-08-22 16:10:00|41756.3|41736.3|41758.6|41738.6|41758.6|41738.6|41753.8|41733.8|1
1724343010000|2024-08-22 16:10:10|41758.8|41738.8|41758.8|41738.8|41761.1|41741.1|41758.8|41738.8|0
1724343020000|2024-08-22 16:10:20|41761.1|41741.1|41758.6|41738.6|41761.1|41741.1|41758.6|41738.6|5
1724343030000|2024-08-22 16:10:30|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|41756.3|41736.3|0
1724343040000|2024-08-22 16:10:40|41758.6|41738.6|41753.8|41733.8|41758.6|41738.6|41753.8|41733.8|3
1724343050000|2024-08-22 16:10:50|41756.3|41736.3|41753.8|41733.8|41756.3|41736.3|41753.8|41733.8|0
1724343060000|2024-08-22 16:11:00|41756.1|41736.1|41756.3|41736.3|41756.3|41736.3|41756.1|41736.1|3
1724343070000|2024-08-22 16:11:10|41758.6|41738.6|41761.3|41741.3|41761.3|41741.3|41758.6|41738.6|3
1724343080000|2024-08-22 16:11:20|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|0
1724343090000|2024-08-22 16:11:30|41763.8|41743.8|41768.8|41748.8|41768.8|41748.8|41763.8|41743.8|4
1724343100000|2024-08-22 16:11:40|41771.3|41751.3|41776.1|41756.1|41776.1|41756.1|41771.3|41751.3|9
1724343110000|2024-08-22 16:11:50|41778.6|41758.6|41784.2|41764.2|41786.5|41766.5|41778.6|41758.6|58
1724343120000|2024-08-22 16:12:00|41786.5|41766.5|41784|41764|41786.5|41766.5|41784|41764|14
1724343130000|2024-08-22 16:12:10|41784.2|41764.2|41784|41764|41786.5|41766.5|41784|41764|3
1724343140000|2024-08-22 16:12:20|41784.2|41764.2|41784|41764|41786.5|41766.5|41784|41764|4
1724343150000|2024-08-22 16:12:30|41783.8|41763.8|41786.5|41766.5|41786.5|41766.5|41781.5|41761.5|10
1724343160000|2024-08-22 16:12:40|41786.3|41766.3|41789|41769|41789|41769|41784|41764|4
1724343170000|2024-08-22 16:12:50|41789.4|41769.4|41794.2|41774.2|41796.7|41776.7|41789.4|41769.4|7
1724343180000|2024-08-22 16:13:00|41796.5|41776.5|41794|41774|41799|41779|41794|41774|13
1724343190000|2024-08-22 16:13:10|41791.7|41771.7|41789.2|41769.2|41791.7|41771.7|41789.2|41769.2|0
1724343200000|2024-08-22 16:13:20|41786.7|41766.7|41781.5|41761.5|41786.7|41766.7|41781.5|41761.5|7
1724343210000|2024-08-22 16:13:30|41783.8|41763.8|41784|41764|41784|41764|41781.5|41761.5|1
1724343220000|2024-08-22 16:13:40|41786.3|41766.3|41786.5|41766.5|41786.5|41766.5|41786.3|41766.3|8
1724343230000|2024-08-22 16:13:50|41786.3|41766.3|41786.5|41766.5|41788.8|41768.8|41786.3|41766.3|1
1724343240000|2024-08-22 16:14:00|41788.8|41768.8|41788.8|41768.8|41788.8|41768.8|41786.5|41766.5|0
1724343250000|2024-08-22 16:14:10|41788.7|41768.7|41784|41764|41788.7|41768.7|41784|41764|4
1724343260000|2024-08-22 16:14:20|41786.5|41766.5|41784|41764|41786.5|41766.5|41784|41764|0
1724343270000|2024-08-22 16:14:30|41784.2|41764.2|41786.5|41766.5|41789|41769|41784.2|41764.2|0
1724343280000|2024-08-22 16:14:40|41789|41769|41789|41769|41789|41769|41789|41769|2
1724343290000|2024-08-22 16:14:50|41789.2|41769.2|41789|41769|41789.2|41769.2|41789|41769|5
1724343300000|2024-08-22 16:15:00|41789.2|41769.2|41781.5|41761.5|41789.2|41769.2|41781.5|41761.5|5
1724343310000|2024-08-22 16:15:10|41783.8|41763.8|41779|41759|41783.8|41763.8|41776.5|41756.5|7
1724343320000|2024-08-22 16:15:20|41781.3|41761.3|41784|41764|41784|41764|41781.3|41761.3|6
1724343330000|2024-08-22 16:15:30|||||||||1
1724343340000|2024-08-22 16:15:40|41781.5|41761.5|41786.5|41766.5|41788.8|41768.8|41781.5|41761.5|0
1724343350000|2024-08-22 16:15:50|41784|41764|41784.2|41764.2|41786.5|41766.5|41784|41764|5
1724343360000|2024-08-22 16:16:00|41789|41769|41789|41769|41789.2|41769.2|41789|41769|62
1724343370000|2024-08-22 16:16:10|41789.2|41769.2|41791.5|41771.5|41793.8|41773.8|41789|41769|4
1724343380000|2024-08-22 16:16:20|41791.7|41771.7|41794|41774|41798.8|41778.8|41791.7|41771.7|13
1724343390000|2024-08-22 16:16:30|||||||||2
1724343400000|2024-08-22 16:16:40|41793.9|41773.9|41791.5|41771.5|41793.9|41773.9|41791.5|41771.5|1
1724343410000|2024-08-22 16:16:50|41791.7|41771.7|41794.2|41774.2|41794.2|41774.2|41791.7|41771.7|3
1724343420000|2024-08-22 16:17:00|41796.5|41776.5|41806.4|41786.4|41806.4|41786.4|41796.5|41776.5|19
1724343430000|2024-08-22 16:17:10|41806.5|41786.5|41806.4|41786.4|41806.5|41786.5|41806.4|41786.4|6
1724343440000|2024-08-22 16:17:20|41806.5|41786.5|41806.7|41786.7|41806.7|41786.7|41804.2|41784.2|4
1724343450000|2024-08-22 16:17:30|41809.2|41789.2|41809.2|41789.2|41809.4|41789.4|41809|41789|11
1724343460000|2024-08-22 16:17:40|41811.7|41791.7|41814.2|41794.2|41814.2|41794.2|41809.2|41789.2|8
1724343470000|2024-08-22 16:17:50|41816.5|41796.5|41819.2|41799.2|41821.7|41801.7|41814.2|41794.2|8
1724343480000|2024-08-22 16:18:00|41821.5|41801.5|41821.7|41801.7|41821.7|41801.7|41821.5|41801.5|0
1724343490000|2024-08-22 16:18:10|41819.2|41799.2|41824.2|41804.2|41824.2|41804.2|41819.2|41799.2|12
1724343500000|2024-08-22 16:18:20|41826.5|41806.5|41821.7|41801.7|41829|41809|41821.7|41801.7|8
1724343510000|2024-08-22 16:18:30|41821.5|41801.5|41816.5|41796.5|41821.5|41801.5|41816.5|41796.5|6
1724343520000|2024-08-22 16:18:40|41816.4|41796.4|41816.5|41796.5|41816.5|41796.5|41816.4|41796.4|2
1724343530000|2024-08-22 16:18:50|41814.2|41794.2|41818.9|41798.9|41818.9|41798.9|41814.2|41794.2|2
1724343540000|2024-08-22 16:19:00|41819|41799|41814.4|41794.4|41819|41799|41814.4|41794.4|6
1724343550000|2024-08-22 16:19:10|41819|41799|41819.2|41799.2|41819.2|41799.2|41819|41799|5
1724343560000|2024-08-22 16:19:20|41821.7|41801.7|41821.5|41801.5|41821.7|41801.7|41819.2|41799.2|10
1724343570000|2024-08-22 16:19:30|41819.2|41799.2|41816.5|41796.5|41821.7|41801.7|41816.5|41796.5|3
1724343580000|2024-08-22 16:19:40|41814.2|41794.2|41814.2|41794.2|41816.5|41796.5|41814.2|41794.2|3
1724343590000|2024-08-22 16:19:50|41816.5|41796.5|41818.9|41798.9|41821.4|41801.4|41816.5|41796.5|5
1724343600000|2024-08-22 16:20:00|41819|41799|41821.7|41801.7|41824|41804|41819|41799|8
1724343610000|2024-08-22 16:20:10|41824|41804|41826.5|41806.5|41826.7|41806.7|41821.7|41801.7|0
1724343620000|2024-08-22 16:20:20|41824.2|41804.2|41826.7|41806.7|41829|41809|41824.2|41804.2|2
1724343630000|2024-08-22 16:20:30|41829.2|41809.2|41824.2|41804.2|41829.2|41809.2|41824.2|41804.2|3
1724343640000|2024-08-22 16:20:40|41826.7|41806.7|41836.9|41816.9|41836.9|41816.9|41826.7|41806.7|7
1724343650000|2024-08-22 16:20:50|41839.2|41819.2|41846.9|41826.9|41849.2|41829.2|41839.2|41819.2|33
1724343660000|2024-08-22 16:21:00|41849.2|41829.2|41844.4|41824.4|41849.2|41829.2|41844.4|41824.4|8
1724343670000|2024-08-22 16:21:10|41844.6|41824.6|41844.6|41824.6|41846.9|41826.9|41844.4|41824.4|7
1724343680000|2024-08-22 16:21:20|41844.4|41824.4|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|14
1724343690000|2024-08-22 16:21:30|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|0
1724343710000|2024-08-22 16:21:50|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|3
1724343720000|2024-08-22 16:22:00|41839.2|41819.2|41839.4|41819.4|41839.4|41819.4|41839.2|41819.2|22
1724343730000|2024-08-22 16:22:10|41839.8|41819.8|41842.1|41822.1|41842.3|41822.3|41839.8|41819.8|5
1724343740000|2024-08-22 16:22:20|41842.3|41822.3|41841.9|41821.9|41847.1|41827.1|41839.4|41819.4|15
1724343750000|2024-08-22 16:22:30|41839.4|41819.4|41846.7|41826.7|41846.7|41826.7|41839.2|41819.2|10
1724343770000|2024-08-22 16:22:50|41849.1|41829.1|41846.7|41826.7|41849.2|41829.2|41846.7|41826.7|8
1724343780000|2024-08-22 16:23:00|41849.2|41829.2|41849.2|41829.2|41849.2|41829.2|41846.7|41826.7|2
1724343790000|2024-08-22 16:23:10|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|0
1724343800000|2024-08-22 16:23:20|41854.1|41834.1|41851.7|41831.7|41854.1|41834.1|41851.7|41831.7|1
1724343810000|2024-08-22 16:23:30|41854.2|41834.2|41851.7|41831.7|41854.2|41834.2|41851.7|41831.7|4
1724343820000|2024-08-22 16:23:40|41849.2|41829.2|41849.1|41829.1|41849.2|41829.2|41849.1|41829.1|3
1724343830000|2024-08-22 16:23:50|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|2
1724343840000|2024-08-22 16:24:00|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|3
1724343850000|2024-08-22 16:24:10|41841.7|41821.7|41844.2|41824.2|41846.7|41826.7|41839.4|41819.4|39
1724343860000|2024-08-22 16:24:20|41844.1|41824.1|41839.2|41819.2|41844.2|41824.2|41839.2|41819.2|1
1724343870000|2024-08-22 16:24:30|41836.7|41816.7|41826.7|41806.7|41836.7|41816.7|41824.4|41804.4|51
1724343880000|2024-08-22 16:24:40|41826.9|41806.9|41829.3|41809.3|41829.3|41809.3|41824.2|41804.2|2
1724343890000|2024-08-22 16:24:50|41829.1|41809.1|41831.9|41811.9|41834.6|41814.6|41829.1|41809.1|57
1724343900000|2024-08-22 16:25:00|41829.6|41809.6|41831.8|41811.8|41831.9|41811.9|41829.3|41809.3|8
1724343910000|2024-08-22 16:25:10|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|1
1724343920000|2024-08-22 16:25:20|41836.6|41816.6|41839.1|41819.1|41839.1|41819.1|41834.3|41814.3|4
1724343930000|2024-08-22 16:25:30|41836.8|41816.8|41834.3|41814.3|41839.3|41819.3|41834.3|41814.3|2
1724343940000|2024-08-22 16:25:40|41836.6|41816.6|41834.3|41814.3|41839.3|41819.3|41834.3|41814.3|1
1724343950000|2024-08-22 16:25:50|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|41831.8|41811.8|2
1724343960000|2024-08-22 16:26:00|41834.3|41814.3|41826.8|41806.8|41834.3|41814.3|41826.8|41806.8|10
1724343970000|2024-08-22 16:26:10|41824.4|41804.4|41829.3|41809.3|41829.3|41809.3|41824.4|41804.4|1
1724343980000|2024-08-22 16:26:20|41831.8|41811.8|41826.8|41806.8|41831.8|41811.8|41826.8|41806.8|4
1724343990000|2024-08-22 16:26:30|41829.1|41809.1|41826.8|41806.8|41829.1|41809.1|41826.8|41806.8|0
1724344000000|2024-08-22 16:26:40|41829.1|41809.1|41829.3|41809.3|41829.3|41809.3|41826.8|41806.8|0
1724344010000|2024-08-22 16:26:50|41829.1|41809.1|41826.6|41806.6|41829.3|41809.3|41826.6|41806.6|4
1724344020000|2024-08-22 16:27:00|41824.3|41804.3|41824.3|41804.3|41829.3|41809.3|41824.3|41804.3|13
1724344030000|2024-08-22 16:27:10|41826.8|41806.8|41831.9|41811.9|41831.9|41811.9|41826.8|41806.8|6
1724344040000|2024-08-22 16:27:20|41834.3|41814.3|41834.6|41814.6|41837.1|41817.1|41834.3|41814.3|9
1724344050000|2024-08-22 16:27:30|41834.4|41814.4|41827.3|41807.3|41834.4|41814.4|41827.3|41807.3|13
1724344060000|2024-08-22 16:27:40|41829.6|41809.6|41831.9|41811.9|41831.9|41811.9|41827.1|41807.1|1
1724344070000|2024-08-22 16:27:50|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|41834.3|41814.3|0
1724344080000|2024-08-22 16:28:00|41836.9|41816.9|41834.6|41814.6|41839.3|41819.3|41834.6|41814.6|19
1724344090000|2024-08-22 16:28:10|41839.4|41819.4|41839.6|41819.6|41839.6|41819.6|41839.4|41819.4|1
1724344100000|2024-08-22 16:28:20|41837.1|41817.1|41839.4|41819.4|41839.4|41819.4|41837.1|41817.1|1
1724344110000|2024-08-22 16:28:30|41837.1|41817.1|41837.1|41817.1|41839.4|41819.4|41837.1|41817.1|0
1724344120000|2024-08-22 16:28:40|41839.4|41819.4|41834.6|41814.6|41839.4|41819.4|41834.6|41814.6|0
1724344130000|2024-08-22 16:28:50|41836.9|41816.9|41834.6|41814.6|41837|41817|41834.6|41814.6|1
1724344140000|2024-08-22 16:29:00|41834.5|41814.5|41834.6|41814.6|41834.6|41814.6|41834.5|41814.5|1
1724344150000|2024-08-22 16:29:10|41834.5|41814.5|41837|41817|41837.1|41817.1|41834.5|41814.5|1
1724344160000|2024-08-22 16:29:20|41837.1|41817.1|41839.5|41819.5|41839.5|41819.5|41837|41817|0
1724344170000|2024-08-22 16:29:30|41839.6|41819.6|41839.5|41819.5|41839.6|41819.6|41837.1|41817.1|3
1724344180000|2024-08-22 16:29:40|41839.6|41819.6|41839.5|41819.5|41839.6|41819.6|41837.1|41817.1|1
1724344190000|2024-08-22 16:29:50|41837.1|41817.1|41839.5|41819.5|41839.6|41819.6|41837|41817|5
1724344200000|2024-08-22 16:30:00|41839.6|41819.6|41839.6|41819.6|41842|41822|41839.5|41819.5|5
1724344210000|2024-08-22 16:30:10|41842|41822|41827.1|41807.1|41842|41822|41827.1|41807.1|3
1724344220000|2024-08-22 16:30:20|41827|41807|41827.1|41807.1|41829.5|41809.5|41827|41807|1
1724344230000|2024-08-22 16:30:30|41824.8|41804.8|41832|41812|41832|41812|41824.8|41804.8|2
1724344240000|2024-08-22 16:30:40|41829.6|41809.6|41839.5|41819.5|41839.5|41819.5|41829.6|41809.6|11
1724344250000|2024-08-22 16:30:50|41837|41817|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|10
1724344260000|2024-08-22 16:31:00|||||||||6
1724344270000|2024-08-22 16:31:10|41837|41817|41834.5|41814.5|41837.1|41817.1|41834.5|41814.5|3
1724344280000|2024-08-22 16:31:20|41834.6|41814.6|41837|41817|41837|41817|41834.6|41814.6|1
1724344290000|2024-08-22 16:31:30|41837.1|41817.1|41829.6|41809.6|41837.1|41817.1|41829.6|41809.6|4
1724344300000|2024-08-22 16:31:40|41827.1|41807.1|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|6
1724344310000|2024-08-22 16:31:50|41829.6|41809.6|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|2
1724344320000|2024-08-22 16:32:00|41827.3|41807.3|41822.1|41802.1|41829.6|41809.6|41822.1|41802.1|5
1724344330000|2024-08-22 16:32:10|41824.5|41804.5|41827.1|41807.1|41827.1|41807.1|41822.1|41802.1|3
1724344340000|2024-08-22 16:32:20|41829.5|41809.5|41832|41812|41832|41812|41829.5|41809.5|2
1724344350000|2024-08-22 16:32:30|41829.6|41809.6|41827|41807|41829.6|41809.6|41827|41807|1
1724344360000|2024-08-22 16:32:40|41824.6|41804.6|41829.5|41809.5|41829.5|41809.5|41824.6|41804.6|3
1724344370000|2024-08-22 16:32:50|41827.1|41807.1|41837|41817|41837|41817|41824.6|41804.6|61
1724344380000|2024-08-22 16:33:00|41837.3|41817.3|41840.4|41820.4|41842.7|41822.7|41837.3|41817.3|22
1724344390000|2024-08-22 16:33:10|41840.6|41820.6|41845.2|41825.2|41845.2|41825.2|41840.4|41820.4|0
1724344400000|2024-08-22 16:33:20|41842.9|41822.9|41840.2|41820.2|41845.2|41825.2|41840.2|41820.2|6
1724344410000|2024-08-22 16:33:30|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|41837.9|41817.9|5
1724344420000|2024-08-22 16:33:40|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|41835.4|41815.4|2
1724344430000|2024-08-22 16:33:50|41840.4|41820.4|41840.2|41820.2|41840.4|41820.4|41837.7|41817.7|3
1724344440000|2024-08-22 16:34:00|41837.9|41817.9|41840.4|41820.4|41840.4|41820.4|41837.9|41817.9|1
1724344460000|2024-08-22 16:34:20|41842.9|41822.9|41845.4|41825.4|41845.4|41825.4|41842.9|41822.9|7
1724344470000|2024-08-22 16:34:30|41847.7|41827.7|41845.4|41825.4|41847.7|41827.7|41843.1|41823.1|11
1724344480000|2024-08-22 16:34:40|41842.7|41822.7|41845.4|41825.4|41845.4|41825.4|41840.4|41820.4|4
1724344490000|2024-08-22 16:34:50|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|5
1724344500000|2024-08-22 16:35:00|41845.4|41825.4|41847.7|41827.7|41847.7|41827.7|41845.4|41825.4|7
1724344510000|2024-08-22 16:35:10|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|0
1724344520000|2024-08-22 16:35:20|41842.9|41822.9|41840.4|41820.4|41842.9|41822.9|41840.4|41820.4|6
1724344530000|2024-08-22 16:35:30|41840.6|41820.6|41840.4|41820.4|41842.9|41822.9|41840.4|41820.4|5
1724344540000|2024-08-22 16:35:40|41843.1|41823.1|41840.4|41820.4|41845.4|41825.4|41840.4|41820.4|2
1724344550000|2024-08-22 16:35:50|41842.7|41822.7|41845.4|41825.4|41845.4|41825.4|41842.7|41822.7|20
1724344560000|2024-08-22 16:36:00|||||||||7
1724344570000|2024-08-22 16:36:10|||||||||1
1724344580000|2024-08-22 16:36:20|41847.9|41827.9|41850.2|41830.2|41850.2|41830.2|41845.4|41825.4|3
1724344590000|2024-08-22 16:36:30|41850.4|41830.4|41852.9|41832.9|41852.9|41832.9|41850.4|41830.4|13
1724344600000|2024-08-22 16:36:40|41855.2|41835.2|41855.4|41835.4|41855.4|41835.4|41852.9|41832.9|7
1724344610000|2024-08-22 16:36:50|||||||||5
1724344620000|2024-08-22 16:37:00|41857.7|41837.7|41862.7|41842.7|41862.7|41842.7|41857.7|41837.7|9
1724344630000|2024-08-22 16:37:10|41860.4|41840.4|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|6
1724344640000|2024-08-22 16:37:20|41860.6|41840.6|41865.4|41845.4|41865.4|41845.4|41860.6|41840.6|3
1724344650000|2024-08-22 16:37:30|41868.3|41848.3|41867.5|41847.5|41873.1|41853.1|41867.4|41847.4|25
1724344660000|2024-08-22 16:37:40|41867.4|41847.4|41870|41850|41870|41850|41867.4|41847.4|4
1724344670000|2024-08-22 16:37:50|||||||||2
1724344680000|2024-08-22 16:38:00|41870.2|41850.2|41875|41855|41875|41855|41870|41850|13
1724344690000|2024-08-22 16:38:10|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41868.1|41848.1|3
1724344700000|2024-08-22 16:38:20|41868.1|41848.1|41858.1|41838.1|41870.4|41850.4|41858.1|41838.1|19
1724344710000|2024-08-22 16:38:30|41860.4|41840.4|41860.2|41840.2|41860.4|41840.4|41857.9|41837.9|2
1724344720000|2024-08-22 16:38:40|41857.9|41837.9|41855.4|41835.4|41857.9|41837.9|41853.1|41833.1|4
1724344730000|2024-08-22 16:38:50|41853.1|41833.1|41855.4|41835.4|41855.4|41835.4|41853.1|41833.1|2
1724344740000|2024-08-22 16:39:00|41860|41840|41860.4|41840.4|41860.4|41840.4|41860|41840|8
1724344750000|2024-08-22 16:39:10|41860.6|41840.6|41860.2|41840.2|41860.6|41840.6|41860.2|41840.2|43
1724344760000|2024-08-22 16:39:20|41860.4|41840.4|41862.9|41842.9|41862.9|41842.9|41860.4|41840.4|6
1724344770000|2024-08-22 16:39:30|41860.4|41840.4|41860.4|41840.4|41865.4|41845.4|41860.4|41840.4|4
1724344780000|2024-08-22 16:39:40|41862.7|41842.7|41860.4|41840.4|41862.7|41842.7|41860.4|41840.4|3
1724344790000|2024-08-22 16:39:50|41860.2|41840.2|41857.9|41837.9|41860.2|41840.2|41857.7|41837.7|15
1724344800000|2024-08-22 16:40:00|41857.7|41837.7|41860.2|41840.2|41860.4|41840.4|41855.4|41835.4|48
1724344810000|2024-08-22 16:40:10|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41855.4|41835.4|0
1724344820000|2024-08-22 16:40:20|41855.4|41835.4|41857.7|41837.7|41857.7|41837.7|41855.4|41835.4|0
1724344830000|2024-08-22 16:40:30|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|3
1724344840000|2024-08-22 16:40:40|||||||||3
1724344850000|2024-08-22 16:40:50|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41855.4|41835.4|0
1724344860000|2024-08-22 16:41:00|41855.4|41835.4|41852.9|41832.9|41855.4|41835.4|41852.9|41832.9|12
1724344870000|2024-08-22 16:41:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|28
1724344880000|2024-08-22 16:41:20|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.5|41827.5|7
1724344890000|2024-08-22 16:41:30|41845.4|41825.4|41847.7|41827.7|41850|41830|41845.4|41825.4|2
1724344900000|2024-08-22 16:41:40|41845.4|41825.4|41852.7|41832.7|41852.7|41832.7|41845.4|41825.4|3
1724344910000|2024-08-22 16:41:50|41850.2|41830.2|41850.2|41830.2|41850.4|41830.4|41847.9|41827.9|0
1724344920000|2024-08-22 16:42:00|41847.9|41827.9|41850.4|41830.4|41852.7|41832.7|41847.9|41827.9|3
1724344930000|2024-08-22 16:42:10|41852.7|41832.7|41857.9|41837.9|41857.9|41837.9|41852.7|41832.7|11
1724344940000|2024-08-22 16:42:20|41860.2|41840.2|41860.6|41840.6|41860.6|41840.6|41860.2|41840.2|4
1724344950000|2024-08-22 16:42:30|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|0
1724344960000|2024-08-22 16:42:40|||||||||1
1724344970000|2024-08-22 16:42:50|41860.2|41840.2|41860.4|41840.4|41860.4|41840.4|41860.2|41840.2|0
1724344980000|2024-08-22 16:43:00|41860.2|41840.2|41860.2|41840.2|41860.4|41840.4|41860.2|41840.2|1
1724344990000|2024-08-22 16:43:10|41860.4|41840.4|41857.9|41837.9|41860.4|41840.4|41857.9|41837.9|2
1724345000000|2024-08-22 16:43:20|41857.7|41837.7|41862.7|41842.7|41862.7|41842.7|41857.7|41837.7|70
1724345010000|2024-08-22 16:43:30|41860.4|41840.4|41862.7|41842.7|41865.2|41845.2|41860.4|41840.4|1
1724345020000|2024-08-22 16:43:40|41860.4|41840.4|41860.2|41840.2|41862.7|41842.7|41860.2|41840.2|2
1724345030000|2024-08-22 16:43:50|41862.7|41842.7|41860.4|41840.4|41862.7|41842.7|41860.2|41840.2|1
1724345040000|2024-08-22 16:44:00|41862.7|41842.7|41865.2|41845.2|41865.4|41845.4|41860.2|41840.2|8
1724345050000|2024-08-22 16:44:10|41865.1|41845.1|41862.9|41842.9|41865.4|41845.4|41860.4|41840.4|7
1724345060000|2024-08-22 16:44:20|41862.7|41842.7|41862.9|41842.9|41862.9|41842.9|41862.7|41842.7|4
1724345070000|2024-08-22 16:44:30|41865.2|41845.2|41862.7|41842.7|41865.2|41845.2|41860.4|41840.4|1
1724345080000|2024-08-22 16:44:40|41862.9|41842.9|41860.4|41840.4|41865.2|41845.2|41860.4|41840.4|2
1724345090000|2024-08-22 16:44:50|41862.7|41842.7|41860.4|41840.4|41862.7|41842.7|41860.4|41840.4|9
1724345100000|2024-08-22 16:45:00|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|2
1724345110000|2024-08-22 16:45:10|41860.1|41840.1|41860.2|41840.2|41860.4|41840.4|41857.7|41837.7|12
1724345120000|2024-08-22 16:45:20|41860.4|41840.4|41860.2|41840.2|41860.4|41840.4|41860.2|41840.2|2
1724345130000|2024-08-22 16:45:30|41860.4|41840.4|41856.8|41836.8|41860.4|41840.4|41854.5|41834.5|140
1724345140000|2024-08-22 16:45:40|41854.3|41834.3|41849.3|41829.3|41854.5|41834.5|41849.3|41829.3|45
1724345150000|2024-08-22 16:45:50|41849.5|41829.5|41854.7|41834.7|41854.7|41834.7|41849.5|41829.5|11
1724345160000|2024-08-22 16:46:00|41857|41837|41859.5|41839.5|41859.5|41839.5|41857|41837|6
1724345170000|2024-08-22 16:46:10|41857.2|41837.2|41859.5|41839.5|41862|41842|41857.2|41837.2|12
1724345180000|2024-08-22 16:46:20|41859.7|41839.7|41859.5|41839.5|41859.7|41839.7|41857.2|41837.2|11
1724345190000|2024-08-22 16:46:30|41859.7|41839.7|41859.7|41839.7|41862|41842|41859.7|41839.7|2
1724345200000|2024-08-22 16:46:40|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|4
1724345210000|2024-08-22 16:46:50|41859.7|41839.7|41859.5|41839.5|41859.7|41839.7|41857.2|41837.2|5
1724345220000|2024-08-22 16:47:00|41857.2|41837.2|41857.2|41837.2|41859.5|41839.5|41857.2|41837.2|0
1724345230000|2024-08-22 16:47:10|41857|41837|41854.7|41834.7|41857.2|41837.2|41854.5|41834.5|4
1724345240000|2024-08-22 16:47:20|41857|41837|41857.2|41837.2|41859.5|41839.5|41857|41837|6
1724345250000|2024-08-22 16:47:30|41854.7|41834.7|41857|41837|41857|41837|41854.7|41834.7|0
1724345260000|2024-08-22 16:47:40|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|0
1724345270000|2024-08-22 16:47:50|41857|41837|41862|41842|41862|41842|41857|41837|2
1724345280000|2024-08-22 16:48:00|41859.7|41839.7|41862|41842|41862|41842|41859.7|41839.7|3
1724345290000|2024-08-22 16:48:10|41864.4|41844.4|41859.5|41839.5|41864.4|41844.4|41859.5|41839.5|1
1724345300000|2024-08-22 16:48:20|41859.7|41839.7|41864.5|41844.5|41864.5|41844.5|41859.5|41839.5|5
1724345310000|2024-08-22 16:48:30|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.5|41844.5|4
1724345320000|2024-08-22 16:48:40|41864.5|41844.5|41859.7|41839.7|41864.5|41844.5|41859.7|41839.7|0
1724345330000|2024-08-22 16:48:50|41862|41842|41859.5|41839.5|41862|41842|41859.5|41839.5|2
1724345340000|2024-08-22 16:49:00|41859.4|41839.4|41852|41832|41859.4|41839.4|41852|41832|3
1724345350000|2024-08-22 16:49:10|41849.7|41829.7|41852|41832|41852.2|41832.2|41849.7|41829.7|11
1724345360000|2024-08-22 16:49:20|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.5|41829.5|30
1724345370000|2024-08-22 16:49:30|41852|41832|41849.5|41829.5|41852|41832|41849.4|41829.4|5
1724345380000|2024-08-22 16:49:40|41849.4|41829.4|41852.2|41832.2|41852.2|41832.2|41849.4|41829.4|2
1724345390000|2024-08-22 16:49:50|41854.5|41834.5|41852.2|41832.2|41854.5|41834.5|41849.7|41829.7|5
1724345400000|2024-08-22 16:50:00|41852|41832|41857.2|41837.2|41859.5|41839.5|41852|41832|60
1724345410000|2024-08-22 16:50:10|41859.5|41839.5|41857.2|41837.2|41859.5|41839.5|41854.7|41834.7|3
1724345420000|2024-08-22 16:50:20|41857|41837|41854.9|41834.9|41857|41837|41854.7|41834.7|9
1724345430000|2024-08-22 16:50:30|41857.4|41837.4|41857.4|41837.4|41859.7|41839.7|41854.9|41834.9|0
1724345440000|2024-08-22 16:50:40|41859.7|41839.7|41859.9|41839.9|41860.1|41840.1|41857.4|41837.4|4
1724345450000|2024-08-22 16:50:50|41857.6|41837.6|41855.1|41835.1|41860.1|41840.1|41855.1|41835.1|61
1724345460000|2024-08-22 16:51:00|41854.9|41834.9|41854.7|41834.7|41854.9|41834.9|41852.2|41832.2|14
1724345470000|2024-08-22 16:51:10|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41849.7|41829.7|2
1724345480000|2024-08-22 16:51:20|41852.2|41832.2|41854.6|41834.6|41854.7|41834.7|41852.1|41832.1|1
1724345490000|2024-08-22 16:51:30|41852.2|41832.2|41854.6|41834.6|41854.6|41834.6|41852.2|41832.2|22
1724345500000|2024-08-22 16:51:40|41852.2|41832.2|41854.6|41834.6|41854.7|41834.7|41852.2|41832.2|1
1724345510000|2024-08-22 16:51:50|41852.2|41832.2|41854.6|41834.6|41854.7|41834.7|41852.2|41832.2|21
1724345520000|2024-08-22 16:52:00|41852.2|41832.2|41852.1|41832.1|41854.6|41834.6|41852.1|41832.1|1
1724345530000|2024-08-22 16:52:10|41854.6|41834.6|41849.7|41829.7|41854.6|41834.6|41849.7|41829.7|22
1724345540000|2024-08-22 16:52:20|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|18
1724345550000|2024-08-22 16:52:30|41849.6|41829.6|41846.9|41826.9|41849.6|41829.6|41846.9|41826.9|3
1724345560000|2024-08-22 16:52:40|41847.1|41827.1|41846.9|41826.9|41849.4|41829.4|41846.7|41826.7|6
1724345570000|2024-08-22 16:52:50|41847.1|41827.1|41849.6|41829.6|41849.6|41829.6|41847.1|41827.1|15
1724345580000|2024-08-22 16:53:00|41849.4|41829.4|41849.6|41829.6|41849.6|41829.6|41849.4|41829.4|2
1724345590000|2024-08-22 16:53:10|41849.4|41829.4|41849.7|41829.7|41849.7|41829.7|41849.4|41829.4|5
1724345600000|2024-08-22 16:53:20|41852.1|41832.1|41849.6|41829.6|41854.4|41834.4|41849.6|41829.6|9
1724345610000|2024-08-22 16:53:30|41852.1|41832.1|41854.4|41834.4|41856.7|41836.7|41852.1|41832.1|6
1724345620000|2024-08-22 16:53:40|41856.7|41836.7|41852.1|41832.1|41856.7|41836.7|41852.1|41832.1|7
1724345630000|2024-08-22 16:53:50|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|5
1724345640000|2024-08-22 16:54:00|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41849.6|41829.6|6
1724345650000|2024-08-22 16:54:10|41849.4|41829.4|41849.4|41829.4|41849.4|41829.4|41849.4|41829.4|1
1724345660000|2024-08-22 16:54:20|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|4
1724345670000|2024-08-22 16:54:30|41849.4|41829.4|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|3
1724345680000|2024-08-22 16:54:40|41844.4|41824.4|41839.4|41819.4|41844.4|41824.4|41839.4|41819.4|12
1724345690000|2024-08-22 16:54:50|41837.1|41817.1|41834.6|41814.6|41839.4|41819.4|41834.4|41814.4|5
1724345700000|2024-08-22 16:55:00|41834.7|41814.7|41834.2|41814.2|41837.1|41817.1|41834.2|41814.2|7
1724345710000|2024-08-22 16:55:10|41834.4|41814.4|41832.1|41812.1|41836.7|41816.7|41832.1|41812.1|4
1724345720000|2024-08-22 16:55:20|41834.4|41814.4|41832.1|41812.1|41834.6|41814.6|41829.8|41809.8|7
1724345730000|2024-08-22 16:55:30|41829.6|41809.6|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|8
1724345740000|2024-08-22 16:55:40|41824.8|41804.8|41822.3|41802.3|41827.1|41807.1|41822.3|41802.3|3
1724345750000|2024-08-22 16:55:50|41822.1|41802.1|41819.6|41799.6|41822.1|41802.1|41814.8|41794.8|19
1724345760000|2024-08-22 16:56:00|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|10
1724345770000|2024-08-22 16:56:10|41822.3|41802.3|41822.1|41802.1|41822.3|41802.3|41822.1|41802.1|9
1724345780000|2024-08-22 16:56:20|41819.8|41799.8|41827.3|41807.3|41827.3|41807.3|41819.8|41799.8|8
1724345790000|2024-08-22 16:56:30|41827.4|41807.4|41830.1|41810.1|41830.3|41810.3|41827.4|41807.4|66
1724345800000|2024-08-22 16:56:40|41830.3|41810.3|41830.5|41810.5|41830.5|41810.5|41830.1|41810.1|12
1724345810000|2024-08-22 16:56:50|41835.1|41815.1|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|9
1724345820000|2024-08-22 16:57:00|41837.4|41817.4|41840.1|41820.1|41840.1|41820.1|41837.4|41817.4|30
1724345830000|2024-08-22 16:57:10|41842.4|41822.4|41845.1|41825.1|41845.1|41825.1|41840.1|41820.1|9
1724345840000|2024-08-22 16:57:20|41840.1|41820.1|41842.6|41822.6|41842.6|41822.6|41840.1|41820.1|19
1724345850000|2024-08-22 16:57:30|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41842.4|41822.4|5
1724345860000|2024-08-22 16:57:40|41844.8|41824.8|41840.1|41820.1|41844.8|41824.8|41840.1|41820.1|3
1724345870000|2024-08-22 16:57:50|41842.4|41822.4|41840.1|41820.1|41842.6|41822.6|41840.1|41820.1|15
1724345880000|2024-08-22 16:58:00|41842.4|41822.4|41840.1|41820.1|41842.4|41822.4|41840.1|41820.1|1
1724345890000|2024-08-22 16:58:10|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|20
1724345900000|2024-08-22 16:58:20|41834.8|41814.8|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|12
1724345910000|2024-08-22 16:58:30|41835.3|41815.3|41835.1|41815.1|41837.6|41817.6|41832.4|41812.4|12
1724345920000|2024-08-22 16:58:40|41834.9|41814.9|41832.4|41812.4|41834.9|41814.9|41832.4|41812.4|7
1724345930000|2024-08-22 16:58:50|41832.3|41812.3|41832.3|41812.3|41832.4|41812.4|41829.9|41809.9|19
1724345940000|2024-08-22 16:59:00|41829.9|41809.9|41849.8|41829.8|41849.8|41829.8|41829.9|41809.9|84
1724345950000|2024-08-22 16:59:10|41847.4|41827.4|41852.4|41832.4|41852.4|41832.4|41847.4|41827.4|42
1724345960000|2024-08-22 16:59:20|41850.1|41830.1|41845.1|41825.1|41850.1|41830.1|41844.8|41824.8|44
1724345970000|2024-08-22 16:59:30|41842.6|41822.6|41840.3|41820.3|41842.6|41822.6|41840.1|41820.1|50
1724345980000|2024-08-22 16:59:40|41840.1|41820.1|41842.5|41822.5|41845.1|41825.1|41840.1|41820.1|85
1724345990000|2024-08-22 16:59:50|41840.1|41820.1|41832.8|41812.8|41840.1|41820.1|41832.8|41812.8|121
1724346000000|2024-08-22 17:00:00|41835.1|41815.1|41837.5|41817.5|41837.6|41817.6|41835.1|41815.1|40
1724346010000|2024-08-22 17:00:10|41835.1|41815.1|41830|41810|41835.1|41815.1|41830|41810|15
1724346020000|2024-08-22 17:00:20|41832.5|41812.5|41832.6|41812.6|41835|41815|41832.5|41812.5|1
1724346030000|2024-08-22 17:00:30|41832.5|41812.5|41832.5|41812.5|41832.6|41812.6|41832.5|41812.5|2
1724346040000|2024-08-22 17:00:40|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41825.1|41805.1|9
1724346050000|2024-08-22 17:00:50|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|17
1724346060000|2024-08-22 17:01:00|41822.8|41802.8|41825.1|41805.1|41825.1|41805.1|41822.8|41802.8|0
1724346070000|2024-08-22 17:01:10|41822.6|41802.6|41827.5|41807.5|41827.5|41807.5|41822.6|41802.6|15
1724346080000|2024-08-22 17:01:20|41825.1|41805.1|41827.5|41807.5|41827.6|41807.6|41825.1|41805.1|2
1724346090000|2024-08-22 17:01:30|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|1
1724346100000|2024-08-22 17:01:40|41827.8|41807.8|41830|41810|41830.1|41810.1|41827.8|41807.8|2
1724346110000|2024-08-22 17:01:50|41827.6|41807.6|41825.1|41805.1|41827.6|41807.6|41825.1|41805.1|1
1724346120000|2024-08-22 17:02:00|||||||||19
1724346130000|2024-08-22 17:02:10|41825|41805|41822.6|41802.6|41825|41805|41822.5|41802.5|7
1724346140000|2024-08-22 17:02:20|41822.5|41802.5|41817.6|41797.6|41822.5|41802.5|41817.6|41797.6|1
1724346150000|2024-08-22 17:02:30|41815.3|41795.3|41815|41795|41817.6|41797.6|41815|41795|6
1724346160000|2024-08-22 17:02:40|41812.6|41792.6|41812.6|41792.6|41815|41795|41812.6|41792.6|0
1724346170000|2024-08-22 17:02:50|41810.1|41790.1|41805.3|41785.3|41810.1|41790.1|41805.3|41785.3|7
1724346180000|2024-08-22 17:03:00|41805.1|41785.1|41797.6|41777.6|41805.1|41785.1|41797.6|41777.6|4
1724346190000|2024-08-22 17:03:10|41795.3|41775.3|41797.5|41777.5|41797.6|41777.6|41795|41775|1
1724346200000|2024-08-22 17:03:20|41795.1|41775.1|41797.5|41777.5|41800|41780|41795.1|41775.1|6
1724346210000|2024-08-22 17:03:30|41795.1|41775.1|41790.5|41770.5|41797.5|41777.5|41790.5|41770.5|1
1724346220000|2024-08-22 17:03:40|41792.6|41772.6|41790.1|41770.1|41792.6|41772.6|41787.8|41767.8|7
1724346230000|2024-08-22 17:03:50|41792.5|41772.5|41792.5|41772.5|41794.8|41774.8|41792.5|41772.5|5
1724346240000|2024-08-22 17:04:00|41790.2|41770.2|41792.3|41772.3|41792.5|41772.5|41790.2|41770.2|4
1724346250000|2024-08-22 17:04:10|41790|41770|41785.2|41765.2|41792.5|41772.5|41785.2|41765.2|1
1724346260000|2024-08-22 17:04:20|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41782.7|41762.7|4
1724346270000|2024-08-22 17:04:30|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|5
1724346280000|2024-08-22 17:04:40|41787.5|41767.5|41785.2|41765.2|41787.7|41767.7|41785.2|41765.2|11
1724346290000|2024-08-22 17:04:50|41782.7|41762.7|41775.3|41755.3|41782.7|41762.7|41775.3|41755.3|4
1724346300000|2024-08-22 17:05:00|41775.2|41755.2|41775.2|41755.2|41775.3|41755.3|41775.2|41755.2|4
1724346310000|2024-08-22 17:05:10|41775|41755|41772.7|41752.7|41775|41755|41772.7|41752.7|3
1724346320000|2024-08-22 17:05:20|41775|41755|41770|41750|41775|41755|41770|41750|4
1724346330000|2024-08-22 17:05:30|41767.7|41747.7|41765.2|41745.2|41770.2|41750.2|41765.2|41745.2|54
1724346340000|2024-08-22 17:05:40|41765|41745|41765|41745|41765|41745|41765|41745|7
1724346360000|2024-08-22 17:06:00|41767.3|41747.3|41757.1|41737.1|41767.3|41747.3|41754.6|41734.6|23
1724346370000|2024-08-22 17:06:10|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|41757.1|41737.1|3
1724346380000|2024-08-22 17:06:20|41757.1|41737.1|41752.1|41732.1|41759.4|41739.4|41752.1|41732.1|3
1724346390000|2024-08-22 17:06:30|41751.9|41731.9|41754.4|41734.4|41754.4|41734.4|41749.4|41729.4|13
1724346400000|2024-08-22 17:06:40|41754.6|41734.6|41757.1|41737.1|41757.1|41737.1|41754.6|41734.6|3
1724346410000|2024-08-22 17:06:50|41757.3|41737.3|41762.1|41742.1|41762.1|41742.1|41757.3|41737.3|1
1724346420000|2024-08-22 17:07:00|41759.6|41739.6|41764.6|41744.6|41764.6|41744.6|41759.6|41739.6|2
1724346430000|2024-08-22 17:07:10|41764.4|41744.4|41759.6|41739.6|41764.4|41744.4|41759.6|41739.6|1
1724346440000|2024-08-22 17:07:20|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|41759.4|41739.4|4
1724346450000|2024-08-22 17:07:30|41757.1|41737.1|41756.9|41736.9|41757.1|41737.1|41754.6|41734.6|9
1724346460000|2024-08-22 17:07:40|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|41754.6|41734.6|2
1724346470000|2024-08-22 17:07:50|||||||||1
1724346480000|2024-08-22 17:08:00|41754.8|41734.8|41759.6|41739.6|41759.6|41739.6|41754.8|41734.8|0
1724346490000|2024-08-22 17:08:10|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|41762.1|41742.1|1
1724346500000|2024-08-22 17:08:20|41762.3|41742.3|41764.6|41744.6|41764.6|41744.6|41762.1|41742.1|1
1724346510000|2024-08-22 17:08:30|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|41764.6|41744.6|3
1724346520000|2024-08-22 17:08:40|41767|41747|41764.6|41744.6|41767|41747|41764.6|41744.6|0
1724346530000|2024-08-22 17:08:50|41767|41747|41762.1|41742.1|41767|41747|41762.1|41742.1|0
1724346540000|2024-08-22 17:09:00|41764.6|41744.6|41767.1|41747.1|41767.3|41747.3|41764.6|41744.6|10
1724346550000|2024-08-22 17:09:10|41767.3|41747.3|41774.5|41754.5|41774.6|41754.6|41767.3|41747.3|2
1724346560000|2024-08-22 17:09:20|41772.1|41752.1|41774.6|41754.6|41774.8|41754.8|41772.1|41752.1|1
1724346570000|2024-08-22 17:09:30|41774.8|41754.8|41777.1|41757.1|41777.1|41757.1|41774.8|41754.8|0
1724346580000|2024-08-22 17:09:40|41774.8|41754.8|41777.1|41757.1|41777.3|41757.3|41774.6|41754.6|4
1724346590000|2024-08-22 17:09:50|41774.6|41754.6|41774.6|41754.6|41779.6|41759.6|41774.6|41754.6|7
1724346610000|2024-08-22 17:10:10|41774.5|41754.5|41769.6|41749.6|41774.5|41754.5|41769.6|41749.6|1
1724346620000|2024-08-22 17:10:20|41769.5|41749.5|41772|41752|41772|41752|41769.5|41749.5|1
1724346630000|2024-08-22 17:10:30|41769.6|41749.6|41774.8|41754.8|41774.8|41754.8|41769.6|41749.6|6
1724346640000|2024-08-22 17:10:40|41774.6|41754.6|41774.6|41754.6|41777.1|41757.1|41774.6|41754.6|0
1724346650000|2024-08-22 17:10:50|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|41774.8|41754.8|2
1724346660000|2024-08-22 17:11:00|41777.3|41757.3|41787|41767|41787|41767|41777.3|41757.3|9
1724346670000|2024-08-22 17:11:10|41789.3|41769.3|41787|41767|41789.3|41769.3|41784.5|41764.5|1
1724346680000|2024-08-22 17:11:20|41789.3|41769.3|41789.5|41769.5|41792|41772|41789.3|41769.3|2
1724346690000|2024-08-22 17:11:30|41791.8|41771.8|41789.6|41769.6|41792|41772|41789.5|41769.5|2
1724346700000|2024-08-22 17:11:40|41789.5|41769.5|41787.1|41767.1|41789.5|41769.5|41787.1|41767.1|2
1724346710000|2024-08-22 17:11:50|41789.5|41769.5|41789.6|41769.6|41789.6|41769.6|41787.1|41767.1|0
1724346720000|2024-08-22 17:12:00|41789.5|41769.5|41787.1|41767.1|41789.6|41769.6|41784.8|41764.8|0
1724346730000|2024-08-22 17:12:10|41784.8|41764.8|41780|41760|41784.8|41764.8|41780|41760|3
1724346750000|2024-08-22 17:12:30|41779.8|41759.8|41779.6|41759.6|41779.8|41759.8|41779.6|41759.6|3
1724346760000|2024-08-22 17:12:40|41777.3|41757.3|41772.3|41752.3|41777.3|41757.3|41772.3|41752.3|1
1724346770000|2024-08-22 17:12:50|41774.7|41754.7|41779.7|41759.7|41779.7|41759.7|41774.7|41754.7|4
1724346780000|2024-08-22 17:13:00|41779.5|41759.5|41774.8|41754.8|41779.5|41759.5|41774.8|41754.8|1
1724346790000|2024-08-22 17:13:10|41777.2|41757.2|41774.7|41754.7|41777.2|41757.2|41774.7|41754.7|2
1724346800000|2024-08-22 17:13:20|41774.5|41754.5|41772|41752|41774.5|41754.5|41772|41752|1
1724346810000|2024-08-22 17:13:30|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.5|41749.5|0
1724346820000|2024-08-22 17:13:40|41769.5|41749.5|41764.5|41744.5|41769.5|41749.5|41764.5|41744.5|2
1724346830000|2024-08-22 17:13:50|41762|41742|41762|41742|41762|41742|41759.7|41739.7|0
1724346840000|2024-08-22 17:14:00|41759.7|41739.7|41759.7|41739.7|41764.5|41744.5|41759.7|41739.7|1
1724346850000|2024-08-22 17:14:10|41762|41742|41757.2|41737.2|41762|41742|41757.2|41737.2|0
1724346860000|2024-08-22 17:14:20|41759.5|41739.5|41754.7|41734.7|41759.5|41739.5|41754.7|41734.7|3
1724346880000|2024-08-22 17:14:40|41754.5|41734.5|41752.2|41732.2|41754.5|41734.5|41752.2|41732.2|1
1724346900000|2024-08-22 17:15:00|41752|41732|41749.8|41729.8|41752.2|41732.2|41749.7|41729.7|2
1724346910000|2024-08-22 17:15:10|41749.7|41729.7|41744.8|41724.8|41749.7|41729.7|41744.8|41724.8|3
1724346920000|2024-08-22 17:15:20|41747.2|41727.2|41744.8|41724.8|41749.5|41729.5|41744.8|41724.8|16
1724346930000|2024-08-22 17:15:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|0
1724346940000|2024-08-22 17:15:40|41747.3|41727.3|41747.2|41727.2|41749.7|41729.7|41747.2|41727.2|3
1724346950000|2024-08-22 17:15:50|41747.3|41727.3|41747.2|41727.2|41747.3|41727.3|41747.2|41727.2|1
1724346960000|2024-08-22 17:16:00|41749.5|41729.5|41742.2|41722.2|41749.5|41729.5|41739.8|41719.8|3
1724346970000|2024-08-22 17:16:10|41739.8|41719.8|41744.7|41724.7|41744.7|41724.7|41739.8|41719.8|3
1724346980000|2024-08-22 17:16:20|41742.2|41722.2|41744.8|41724.8|41744.8|41724.8|41742.2|41722.2|32
1724346990000|2024-08-22 17:16:30|41747.3|41727.3|41752.5|41732.5|41752.5|41732.5|41747.3|41727.3|8
1724347000000|2024-08-22 17:16:40|41754.8|41734.8|41757.5|41737.5|41757.5|41737.5|41754.8|41734.8|0
1724347010000|2024-08-22 17:16:50|41755.2|41735.2|41755|41735|41757.5|41737.5|41755|41735|0
1724347020000|2024-08-22 17:17:00|41755.2|41735.2|41760|41740|41760|41740|41755.2|41735.2|0
1724347030000|2024-08-22 17:17:10|41759.8|41739.8|41760|41740|41760|41740|41759.8|41739.8|0
1724347040000|2024-08-22 17:17:20|41759.9|41739.9|41757.5|41737.5|41759.9|41739.9|41755.2|41735.2|1
1724347050000|2024-08-22 17:17:30|41755.2|41735.2|41754.9|41734.9|41757.5|41737.5|41754.9|41734.9|2
1724347060000|2024-08-22 17:17:40|41752.5|41732.5|41754.7|41734.7|41754.9|41734.9|41752.4|41732.4|0
1724347070000|2024-08-22 17:17:50|41752.4|41732.4|41754.9|41734.9|41754.9|41734.9|41752.4|41732.4|0
1724347080000|2024-08-22 17:18:00|41750|41730|41754.9|41734.9|41754.9|41734.9|41750|41730|1
1724347100000|2024-08-22 17:18:20|41757.2|41737.2|41750|41730|41757.2|41737.2|41750|41730|10
1724347120000|2024-08-22 17:18:40|||||||||2
1724347140000|2024-08-22 17:19:00|41750.2|41730.2|41752.5|41732.5|41752.5|41732.5|41750.2|41730.2|0
1724347150000|2024-08-22 17:19:10|41754.9|41734.9|41754.9|41734.9|41754.9|41734.9|41750|41730|0
1724347160000|2024-08-22 17:19:20|||||||||1
1724347180000|2024-08-22 17:19:40|41752.5|41732.5|41750|41730|41752.5|41732.5|41750|41730|1
1724347190000|2024-08-22 17:19:50|41749.9|41729.9|41749.9|41729.9|41749.9|41729.9|41747.5|41727.5|1
1724347200000|2024-08-22 17:20:00|41747.5|41727.5|41742.4|41722.4|41749.9|41729.9|41742.4|41722.4|4
1724347210000|2024-08-22 17:20:10|41740|41720|41737.5|41717.5|41740|41720|41737.5|41717.5|1
1724347220000|2024-08-22 17:20:20|41740|41720|41739.9|41719.9|41740|41720|41737.5|41717.5|1
1724347230000|2024-08-22 17:20:30|41740|41720|41737.5|41717.5|41740|41720|41737.5|41717.5|0
1724347240000|2024-08-22 17:20:40|41737.4|41717.4|41735|41715|41737.4|41717.4|41735|41715|3
1724347250000|2024-08-22 17:20:50|41734.9|41714.9|41735|41715|41735|41715|41730.2|41710.2|1
1724347260000|2024-08-22 17:21:00|||||||||1
1724347270000|2024-08-22 17:21:10|41735.2|41715.2|41737.5|41717.5|41737.5|41717.5|41735|41715|2
1724347280000|2024-08-22 17:21:20|41735.2|41715.2|41737.5|41717.5|41737.5|41717.5|41735.2|41715.2|0
1724347290000|2024-08-22 17:21:30|41737.7|41717.7|41735|41715|41740|41720|41735|41715|6
1724347300000|2024-08-22 17:21:40|41737.4|41717.4|41735.1|41715.1|41737.4|41717.4|41735|41715|0
1724347310000|2024-08-22 17:21:50|41737.4|41717.4|41735.1|41715.1|41737.6|41717.6|41735.1|41715.1|1
1724347320000|2024-08-22 17:22:00|41737.6|41717.6|41735.1|41715.1|41737.6|41717.6|41735.1|41715.1|1
1724347330000|2024-08-22 17:22:10|41734.9|41714.9|41730.2|41710.2|41734.9|41714.9|41727.7|41707.7|8
1724347340000|2024-08-22 17:22:20|41727.6|41707.6|41727.4|41707.4|41727.6|41707.6|41727.4|41707.4|17
1724347350000|2024-08-22 17:22:30|41727.2|41707.2|41727.4|41707.4|41727.4|41707.4|41727.2|41707.2|5
1724347360000|2024-08-22 17:22:40|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|0
1724347370000|2024-08-22 17:22:50|41727.4|41707.4|41729.7|41709.7|41729.7|41709.7|41727.4|41707.4|2
1724347380000|2024-08-22 17:23:00|41727.4|41707.4|41727.2|41707.2|41729.5|41709.5|41727.2|41707.2|0
1724347390000|2024-08-22 17:23:10|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|2
1724347410000|2024-08-22 17:23:30|41724.7|41704.7|41722.4|41702.4|41724.7|41704.7|41722.4|41702.4|3
1724347420000|2024-08-22 17:23:40|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|1
1724347440000|2024-08-22 17:24:00|41727.2|41707.2|41724.9|41704.9|41729.7|41709.7|41724.9|41704.9|6
1724347450000|2024-08-22 17:24:10|||||||||7
1724347460000|2024-08-22 17:24:20|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|0
1724347470000|2024-08-22 17:24:30|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|0
1724347480000|2024-08-22 17:24:40|||||||||1
1724347490000|2024-08-22 17:24:50|41722.4|41702.4|41722.4|41702.4|41722.4|41702.4|41720.1|41700.1|2
1724347500000|2024-08-22 17:25:00|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|1
1724347510000|2024-08-22 17:25:10|41722.4|41702.4|41724.7|41704.7|41724.7|41704.7|41722.4|41702.4|0
1724347520000|2024-08-22 17:25:20|41722.4|41702.4|41719.9|41699.9|41722.4|41702.4|41719.9|41699.9|2
1724347530000|2024-08-22 17:25:30|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|1
1724347540000|2024-08-22 17:25:40|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41724.9|41704.9|0
1724347550000|2024-08-22 17:25:50|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41720.1|41700.1|2
1724347560000|2024-08-22 17:26:00|41725.1|41705.1|41727.4|41707.4|41727.4|41707.4|41725.1|41705.1|0
1724347570000|2024-08-22 17:26:10|41727.6|41707.6|41727.7|41707.7|41727.7|41707.7|41725.2|41705.2|6
1724347580000|2024-08-22 17:26:20|41727.8|41707.8|41727.6|41707.6|41727.8|41707.8|41725.3|41705.3|6
1724347590000|2024-08-22 17:26:30|41725.3|41705.3|41729.9|41709.9|41729.9|41709.9|41725.3|41705.3|3
1724347600000|2024-08-22 17:26:40|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|5
1724347610000|2024-08-22 17:26:50|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|0
1724347620000|2024-08-22 17:27:00|||||||||1
1724347630000|2024-08-22 17:27:10|41727.6|41707.6|41727.6|41707.6|41729.9|41709.9|41727.6|41707.6|0
1724347640000|2024-08-22 17:27:20|41729.9|41709.9|41727.4|41707.4|41729.9|41709.9|41727.4|41707.4|1
1724347650000|2024-08-22 17:27:30|41727.6|41707.6|41729.9|41709.9|41729.9|41709.9|41727.4|41707.4|2
1724347660000|2024-08-22 17:27:40|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|3
1724347670000|2024-08-22 17:27:50|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|1
1724347680000|2024-08-22 17:28:00|41734.9|41714.9|41737.2|41717.2|41739.5|41719.5|41734.9|41714.9|0
1724347690000|2024-08-22 17:28:10|41737.4|41717.4|41737.2|41717.2|41739.7|41719.7|41737.2|41717.2|0
1724347700000|2024-08-22 17:28:20|41739.7|41719.7|41739.9|41719.9|41739.9|41719.9|41735.1|41715.1|4
1724347710000|2024-08-22 17:28:30|41739.7|41719.7|41739.9|41719.9|41739.9|41719.9|41737.4|41717.4|1
1724347720000|2024-08-22 17:28:40|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41739.9|41719.9|2
1724347730000|2024-08-22 17:28:50|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41742.2|41722.2|2
1724347740000|2024-08-22 17:29:00|41742.2|41722.2|41739.9|41719.9|41742.4|41722.4|41739.9|41719.9|0
1724347770000|2024-08-22 17:29:30|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|0
1724347790000|2024-08-22 17:29:50|41735.1|41715.1|41734.9|41714.9|41735.1|41715.1|41732.6|41712.6|3
1724347800000|2024-08-22 17:30:00|41735.1|41715.1|41732.4|41712.4|41735.1|41715.1|41730.1|41710.1|0
1724347810000|2024-08-22 17:30:10|41734.7|41714.7|41732.2|41712.2|41734.9|41714.9|41729.9|41709.9|9
1724347820000|2024-08-22 17:30:20|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|41729.9|41709.9|0
1724347830000|2024-08-22 17:30:30|41732.2|41712.2|41729.7|41709.7|41732.2|41712.2|41729.7|41709.7|2
1724347840000|2024-08-22 17:30:40|41729.6|41709.6|41727.1|41707.1|41729.6|41709.6|41727.1|41707.1|7
1724347850000|2024-08-22 17:30:50|41729.6|41709.6|41727.2|41707.2|41729.6|41709.6|41727.2|41707.2|0
1724347860000|2024-08-22 17:31:00|41729.6|41709.6|41727.1|41707.1|41729.6|41709.6|41727.1|41707.1|2
1724347870000|2024-08-22 17:31:10|41727.2|41707.2|41724.6|41704.6|41729.6|41709.6|41724.6|41704.6|11
1724347880000|2024-08-22 17:31:20|41721.9|41701.9|41714.9|41694.9|41721.9|41701.9|41712.6|41692.6|6
1724347890000|2024-08-22 17:31:30|41712.6|41692.6|41712.4|41692.4|41712.6|41692.6|41709.9|41689.9|4
1724347900000|2024-08-22 17:31:40|41712.2|41692.2|41707.2|41687.2|41712.4|41692.4|41707.2|41687.2|4
1724347910000|2024-08-22 17:31:50|41707.1|41687.1|41699.7|41679.7|41707.1|41687.1|41699.7|41679.7|6
1724347920000|2024-08-22 17:32:00|41699.9|41679.9|41702.2|41682.2|41704.6|41684.6|41699.9|41679.9|4
1724347930000|2024-08-22 17:32:10|41699.7|41679.7|41697.2|41677.2|41699.7|41679.7|41694.9|41674.9|0
1724347940000|2024-08-22 17:32:20|41697.4|41677.4|41697.2|41677.2|41697.4|41677.4|41694.7|41674.7|6
1724347950000|2024-08-22 17:32:30|41699.6|41679.6|41697.2|41677.2|41699.6|41679.6|41694.9|41674.9|0
1724347960000|2024-08-22 17:32:40|41694.9|41674.9|41697.2|41677.2|41697.2|41677.2|41694.9|41674.9|0
1724347970000|2024-08-22 17:32:50|41694.7|41674.7|41699.6|41679.6|41699.6|41679.6|41694.7|41674.7|6
1724347980000|2024-08-22 17:33:00|41701.9|41681.9|41702.2|41682.2|41702.2|41682.2|41699.7|41679.7|0
1724347990000|2024-08-22 17:33:10|41699.7|41679.7|41704.6|41684.6|41704.6|41684.6|41699.7|41679.7|4
1724348000000|2024-08-22 17:33:20|41702.1|41682.1|41699.7|41679.7|41702.1|41682.1|41699.7|41679.7|0
1724348010000|2024-08-22 17:33:30|41699.9|41679.9|41704.7|41684.7|41704.7|41684.7|41699.9|41679.9|4
1724348020000|2024-08-22 17:33:40|41707.2|41687.2|41712.2|41692.2|41712.4|41692.4|41707.2|41687.2|3
1724348030000|2024-08-22 17:33:50|41714.6|41694.6|41717.1|41697.1|41717.1|41697.1|41714.6|41694.6|2
1724348040000|2024-08-22 17:34:00|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41714.7|41694.7|5
1724348050000|2024-08-22 17:34:10|||||||||2
1724348060000|2024-08-22 17:34:20|41717.1|41697.1|41712.1|41692.1|41717.1|41697.1|41712.1|41692.1|23
1724348070000|2024-08-22 17:34:30|41712.2|41692.2|41709.7|41689.7|41712.2|41692.2|41709.7|41689.7|0
1724348080000|2024-08-22 17:34:40|41709.8|41689.8|41712.3|41692.3|41712.3|41692.3|41709.8|41689.8|1
1724348090000|2024-08-22 17:34:50|41712.1|41692.1|41709.6|41689.6|41712.1|41692.1|41709.6|41689.6|1
1724348100000|2024-08-22 17:35:00|41709.8|41689.8|41714.6|41694.6|41714.6|41694.6|41709.8|41689.8|1
1724348110000|2024-08-22 17:35:10|41712.3|41692.3|41712.1|41692.1|41712.3|41692.3|41712.1|41692.1|2
1724348120000|2024-08-22 17:35:20|41714.6|41694.6|41709.8|41689.8|41714.6|41694.6|41709.8|41689.8|1
1724348130000|2024-08-22 17:35:30|41712.3|41692.3|41709.8|41689.8|41714.6|41694.6|41709.8|41689.8|1
1724348140000|2024-08-22 17:35:40|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|0
1724348150000|2024-08-22 17:35:50|41707.1|41687.1|41707.1|41687.1|41709.4|41689.4|41707.1|41687.1|0
1724348160000|2024-08-22 17:36:00|41707.3|41687.3|41704.6|41684.6|41709.6|41689.6|41704.6|41684.6|1
1724348170000|2024-08-22 17:36:10|41704.8|41684.8|41704.6|41684.6|41704.8|41684.8|41702.3|41682.3|0
1724348180000|2024-08-22 17:36:20|41702.3|41682.3|41704.8|41684.8|41704.8|41684.8|41702.3|41682.3|2
1724348190000|2024-08-22 17:36:30|41707.3|41687.3|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|5
1724348200000|2024-08-22 17:36:40|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|3
1724348210000|2024-08-22 17:36:50|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|1
1724348220000|2024-08-22 17:37:00|41709.8|41689.8|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|0
1724348230000|2024-08-22 17:37:10|41712.3|41692.3|41714.6|41694.6|41714.6|41694.6|41709.8|41689.8|2
1724348240000|2024-08-22 17:37:20|41716.9|41696.9|41714.6|41694.6|41717.1|41697.1|41714.6|41694.6|0
1724348250000|2024-08-22 17:37:30|41717.1|41697.1|41719.6|41699.6|41719.6|41699.6|41714.6|41694.6|1
1724348260000|2024-08-22 17:37:40|41717.4|41697.4|41719.8|41699.8|41719.9|41699.9|41717.4|41697.4|3
1724348270000|2024-08-22 17:37:50|41719.9|41699.9|41717.3|41697.3|41719.9|41699.9|41717.3|41697.3|0
1724348280000|2024-08-22 17:38:00|41714.9|41694.9|41719.8|41699.8|41719.8|41699.8|41714.9|41694.9|1
1724348290000|2024-08-22 17:38:10|41717.3|41697.3|41719.8|41699.8|41719.8|41699.8|41717.3|41697.3|0
1724348300000|2024-08-22 17:38:20|41719.6|41699.6|41717.3|41697.3|41719.8|41699.8|41714.9|41694.9|2
1724348310000|2024-08-22 17:38:30|41714.9|41694.9|41719.8|41699.8|41719.8|41699.8|41714.9|41694.9|3
1724348320000|2024-08-22 17:38:40|41717.4|41697.4|41717.4|41697.4|41719.8|41699.8|41714.9|41694.9|2
1724348330000|2024-08-22 17:38:50|41717.3|41697.3|41714.9|41694.9|41717.3|41697.3|41714.9|41694.9|2
1724348340000|2024-08-22 17:39:00|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|1
1724348350000|2024-08-22 17:39:10|41714.9|41694.9|41712.4|41692.4|41714.9|41694.9|41709.9|41689.9|1
1724348360000|2024-08-22 17:39:20|41712.5|41692.5|41710|41690|41714.8|41694.8|41710|41690|0
1724348370000|2024-08-22 17:39:30|41709.8|41689.8|41714.8|41694.8|41714.8|41694.8|41709.8|41689.8|6
1724348380000|2024-08-22 17:39:40|41715|41695|41715|41695|41715|41695|41714.8|41694.8|4
1724348390000|2024-08-22 17:39:50|41714.8|41694.8|41712.5|41692.5|41714.8|41694.8|41712.3|41692.3|0
1724348400000|2024-08-22 17:40:00|41714.8|41694.8|41704.6|41684.6|41714.8|41694.8|41704.6|41684.6|62
1724348410000|2024-08-22 17:40:10|41702.3|41682.3|41699.8|41679.8|41704.6|41684.6|41699.8|41679.8|3
1724348420000|2024-08-22 17:40:20|41700|41680|41699.8|41679.8|41700|41680|41699.8|41679.8|1
1724348430000|2024-08-22 17:40:30|41697.5|41677.5|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|0
1724348440000|2024-08-22 17:40:40|41699.6|41679.6|41697.3|41677.3|41699.6|41679.6|41695|41675|0
1724348450000|2024-08-22 17:40:50|41695|41675|41700|41680|41700|41680|41695|41675|4
1724348470000|2024-08-22 17:41:10|41702.3|41682.3|41707.1|41687.1|41707.1|41687.1|41702.3|41682.3|1
1724348480000|2024-08-22 17:41:20|41707.3|41687.3|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|4
1724348490000|2024-08-22 17:41:30|41707.5|41687.5|41710|41690|41710|41690|41707.5|41687.5|1
1724348500000|2024-08-22 17:41:40|41709.8|41689.8|41709.8|41689.8|41710|41690|41709.8|41689.8|1
1724348510000|2024-08-22 17:41:50|41710|41690|41712.3|41692.3|41712.3|41692.3|41710|41690|0
1724348520000|2024-08-22 17:42:00|41710|41690|41709.8|41689.8|41710|41690|41709.8|41689.8|0
1724348530000|2024-08-22 17:42:10|41707.5|41687.5|41710|41690|41710|41690|41707.3|41687.3|27
1724348540000|2024-08-22 17:42:20|41712.5|41692.5|41712.5|41692.5|41712.5|41692.5|41712.5|41692.5|9
1724348550000|2024-08-22 17:42:30|41714.8|41694.8|41714.8|41694.8|41715|41695|41712.5|41692.5|2
1724348560000|2024-08-22 17:42:40|41715|41695|41712.5|41692.5|41715|41695|41712.3|41692.3|1
1724348570000|2024-08-22 17:42:50|41714.8|41694.8|41714.8|41694.8|41715|41695|41714.8|41694.8|0
1724348580000|2024-08-22 17:43:00|41712.5|41692.5|41714.8|41694.8|41715|41695|41712.5|41692.5|1
1724348600000|2024-08-22 17:43:20|41715|41695|41712.5|41692.5|41715|41695|41712.3|41692.3|0
1724348610000|2024-08-22 17:43:30|41714.8|41694.8|41714.8|41694.8|41715|41695|41712.5|41692.5|2
1724348630000|2024-08-22 17:43:50|41715|41695|41717.5|41697.5|41717.5|41697.5|41715|41695|1
1724348640000|2024-08-22 17:44:00|41719.8|41699.8|41722.3|41702.3|41722.3|41702.3|41719.8|41699.8|1
1724348650000|2024-08-22 17:44:10|41720|41700|41719.4|41699.4|41722.5|41702.5|41719.4|41699.4|43
1724348660000|2024-08-22 17:44:20|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41717.1|41697.1|10
1724348670000|2024-08-22 17:44:30|41719.4|41699.4|41719.4|41699.4|41719.6|41699.6|41719.4|41699.4|28
1724348680000|2024-08-22 17:44:40|41717.1|41697.1|41714.6|41694.6|41717.1|41697.1|41714.6|41694.6|1
1724348690000|2024-08-22 17:44:50|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|1
1724348700000|2024-08-22 17:45:00|41714.3|41694.3|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|1
1724348710000|2024-08-22 17:45:10|41709.4|41689.4|41709.3|41689.3|41711.8|41691.8|41709.3|41689.3|2
1724348720000|2024-08-22 17:45:20|41704.4|41684.4|41706.8|41686.8|41706.8|41686.8|41704.4|41684.4|5
1724348730000|2024-08-22 17:45:30|41704.4|41684.4|41706.8|41686.8|41706.8|41686.8|41704.4|41684.4|0
1724348740000|2024-08-22 17:45:40|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|0
1724348750000|2024-08-22 17:45:50|41706.8|41686.8|41709.3|41689.3|41709.3|41689.3|41706.8|41686.8|2
1724348760000|2024-08-22 17:46:00|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|2
1724348770000|2024-08-22 17:46:10|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1724348780000|2024-08-22 17:46:20|41709.1|41689.1|41711.6|41691.6|41711.6|41691.6|41709.1|41689.1|7
1724348800000|2024-08-22 17:46:40|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|1
1724348810000|2024-08-22 17:46:50|41706.8|41686.8|41709.3|41689.3|41709.3|41689.3|41706.8|41686.8|1
1724348820000|2024-08-22 17:47:00|41706.8|41686.8|41709.1|41689.1|41709.1|41689.1|41706.8|41686.8|1
1724348830000|2024-08-22 17:47:10|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1724348860000|2024-08-22 17:47:40|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|2
1724348880000|2024-08-22 17:48:00|41711.6|41691.6|41709.3|41689.3|41711.6|41691.6|41709.3|41689.3|2
1724348890000|2024-08-22 17:48:10|41709.1|41689.1|41709.1|41689.1|41711.6|41691.6|41709.1|41689.1|6
1724348900000|2024-08-22 17:48:20|41711.6|41691.6|41713.9|41693.9|41713.9|41693.9|41709.1|41689.1|4
1724348910000|2024-08-22 17:48:30|||||||||1
1724348930000|2024-08-22 17:48:50|41711.6|41691.6|41709.1|41689.1|41711.6|41691.6|41709.1|41689.1|3
1724348940000|2024-08-22 17:49:00|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|41708.9|41688.9|3
1724348950000|2024-08-22 17:49:10|41706.6|41686.6|41704.1|41684.1|41708.9|41688.9|41704.1|41684.1|3
1724348960000|2024-08-22 17:49:20|41706.4|41686.4|41706.6|41686.6|41708.9|41688.9|41704.1|41684.1|1
1724348970000|2024-08-22 17:49:30|41704.3|41684.3|41704.1|41684.1|41706.6|41686.6|41704.1|41684.1|2
1724348980000|2024-08-22 17:49:40|41706.4|41686.4|41706.4|41686.4|41706.4|41686.4|41706.4|41686.4|0
1724348990000|2024-08-22 17:49:50|41706.6|41686.6|41706.4|41686.4|41706.6|41686.6|41704.1|41684.1|1
1724349000000|2024-08-22 17:50:00|41704.1|41684.1|41706.6|41686.6|41708.9|41688.9|41704.1|41684.1|0
1724349010000|2024-08-22 17:50:10|41708.9|41688.9|41704.1|41684.1|41708.9|41688.9|41704.1|41684.1|1
1724349020000|2024-08-22 17:50:20|41704.3|41684.3|41704.3|41684.3|41709.1|41689.1|41704.3|41684.3|2
1724349030000|2024-08-22 17:50:30|41704.1|41684.1|41704.1|41684.1|41706.6|41686.6|41704.1|41684.1|1
1724349050000|2024-08-22 17:50:50|41704.3|41684.3|41704.1|41684.1|41704.3|41684.3|41704.1|41684.1|0
1724349060000|2024-08-22 17:51:00|41701.8|41681.8|41699.5|41679.5|41701.8|41681.8|41699.5|41679.5|0
1724349070000|2024-08-22 17:51:10|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|0
1724349080000|2024-08-22 17:51:20|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|3
1724349090000|2024-08-22 17:51:30|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.1|41684.1|0
1724349100000|2024-08-22 17:51:40|41704.1|41684.1|41704.3|41684.3|41706.6|41686.6|41704.1|41684.1|3
1724349120000|2024-08-22 17:52:00|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|41704.1|41684.1|2
1724349130000|2024-08-22 17:52:10|41701.8|41681.8|41704.1|41684.1|41704.1|41684.1|41701.8|41681.8|0
1724349140000|2024-08-22 17:52:20|41701.8|41681.8|41701.8|41681.8|41704.1|41684.1|41699.5|41679.5|3
1724349150000|2024-08-22 17:52:30|41699.5|41679.5|41699.5|41679.5|41701.8|41681.8|41699.5|41679.5|0
1724349160000|2024-08-22 17:52:40|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|2
1724349170000|2024-08-22 17:52:50|41701.6|41681.6|41698.9|41678.9|41701.6|41681.6|41698.9|41678.9|2
1724349180000|2024-08-22 17:53:00|41696.6|41676.6|41691.6|41671.6|41696.6|41676.6|41691.6|41671.6|8
1724349190000|2024-08-22 17:53:10|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|1
1724349200000|2024-08-22 17:53:20|41687|41667|41689.3|41669.3|41689.3|41669.3|41687|41667|3
1724349210000|2024-08-22 17:53:30|41687|41667|41689.3|41669.3|41689.3|41669.3|41686.8|41666.8|2
1724349220000|2024-08-22 17:53:40|41687|41667|41677.2|41657.2|41687|41667|41677.2|41657.2|2
1724349230000|2024-08-22 17:53:50|41679.5|41659.5|41679.3|41659.3|41679.5|41659.5|41679.3|41659.3|1
1724349240000|2024-08-22 17:54:00|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41679.1|41659.1|3
1724349250000|2024-08-22 17:54:10|41679.3|41659.3|41674.1|41654.1|41681.6|41661.6|41674.1|41654.1|3
1724349260000|2024-08-22 17:54:20|41678.9|41658.9|41668.6|41648.6|41678.9|41658.9|41668.6|41648.6|8
1724349270000|2024-08-22 17:54:30|41671.1|41651.1|41673.4|41653.4|41673.4|41653.4|41671.1|41651.1|6
1724349280000|2024-08-22 17:54:40|41670.9|41650.9|41673.2|41653.2|41673.2|41653.2|41668.4|41648.4|6
1724349290000|2024-08-22 17:54:50|41673.4|41653.4|41668.4|41648.4|41673.4|41653.4|41668.4|41648.4|4
1724349300000|2024-08-22 17:55:00|41673.2|41653.2|41673.6|41653.6|41673.6|41653.6|41673.2|41653.2|6
1724349310000|2024-08-22 17:55:10|41673.8|41653.8|41673.6|41653.6|41673.8|41653.8|41673.6|41653.6|1
1724349320000|2024-08-22 17:55:20|41675.9|41655.9|41678.4|41658.4|41678.4|41658.4|41675.9|41655.9|3
1724349330000|2024-08-22 17:55:30|41673.6|41653.6|41673.6|41653.6|41678.4|41658.4|41673.6|41653.6|4
1724349340000|2024-08-22 17:55:40|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|5
1724349350000|2024-08-22 17:55:50|41673.6|41653.6|41673.6|41653.6|41676.1|41656.1|41673.6|41653.6|9
1724349360000|2024-08-22 17:56:00|41671.3|41651.3|41675.9|41655.9|41675.9|41655.9|41671.3|41651.3|2
1724349370000|2024-08-22 17:56:10|41676.1|41656.1|41678.6|41658.6|41678.6|41658.6|41676.1|41656.1|5
1724349380000|2024-08-22 17:56:20|41678.4|41658.4|41673.6|41653.6|41678.4|41658.4|41673.6|41653.6|5
1724349390000|2024-08-22 17:56:30|41675.9|41655.9|41678.4|41658.4|41678.4|41658.4|41675.9|41655.9|2
1724349400000|2024-08-22 17:56:40|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41678.4|41658.4|0
1724349410000|2024-08-22 17:56:50|41680.9|41660.9|41678.6|41658.6|41681.1|41661.1|41678.6|41658.6|12
1724349420000|2024-08-22 17:57:00|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|41678.4|41658.4|9
1724349440000|2024-08-22 17:57:20|41678.6|41658.6|41680.9|41660.9|41680.9|41660.9|41678.6|41658.6|8
1724349450000|2024-08-22 17:57:30|41678.6|41658.6|41683.6|41663.6|41683.6|41663.6|41678.6|41658.6|3
1724349460000|2024-08-22 17:57:40|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|7
1724349470000|2024-08-22 17:57:50|41686.1|41666.1|41688.6|41668.6|41688.6|41668.6|41683.8|41663.8|0
1724349480000|2024-08-22 17:58:00|41686.3|41666.3|41683.8|41663.8|41688.6|41668.6|41683.8|41663.8|2
1724349490000|2024-08-22 17:58:10|41683.6|41663.6|41683.6|41663.6|41683.8|41663.8|41683.6|41663.6|5
1724349500000|2024-08-22 17:58:20|41681.3|41661.3|41681.3|41661.3|41683.6|41663.6|41678.8|41658.8|1
1724349510000|2024-08-22 17:58:30|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41681.3|41661.3|7
1724349520000|2024-08-22 17:58:40|41681.5|41661.5|41679|41659|41681.5|41661.5|41679|41659|0
1724349530000|2024-08-22 17:58:50|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|5
1724349540000|2024-08-22 17:59:00|41681.1|41661.1|41681.6|41661.6|41681.6|41661.6|41681.1|41661.1|4
1724349550000|2024-08-22 17:59:10|41684|41664|41683.8|41663.8|41688.8|41668.8|41683.8|41663.8|9
1724349560000|2024-08-22 17:59:20|41684|41664|41683.8|41663.8|41684|41664|41683.8|41663.8|0
1724349570000|2024-08-22 17:59:30|41681.5|41661.5|41679.2|41659.2|41681.7|41661.7|41679.2|41659.2|15
1724349580000|2024-08-22 17:59:40|41681.5|41661.5|41683.8|41663.8|41683.8|41663.8|41681.5|41661.5|1
1724349590000|2024-08-22 17:59:50|41679|41659|41679|41659|41679|41659|41679|41659|10
1724349600000|2024-08-22 18:00:00|41681.3|41661.3|41679|41659|41681.3|41661.3|41679|41659|0
1724349610000|2024-08-22 18:00:10|41681.5|41661.5|41684|41664|41684|41664|41681.5|41661.5|2
1724349620000|2024-08-22 18:00:20|41681.7|41661.7|41681.5|41661.5|41684|41664|41681.5|41661.5|1
1724349630000|2024-08-22 18:00:30|41679|41659|41681.5|41661.5|41684|41664|41679|41659|4
1724349640000|2024-08-22 18:00:40|41683.8|41663.8|41684|41664|41686.3|41666.3|41683.8|41663.8|0
1724349650000|2024-08-22 18:00:50|41686.3|41666.3|41681.5|41661.5|41686.5|41666.5|41681.5|41661.5|2
1724349660000|2024-08-22 18:01:00|41684|41664|41686.5|41666.5|41686.5|41666.5|41681.5|41661.5|3
1724349670000|2024-08-22 18:01:10|41689|41669|41681.7|41661.7|41689|41669|41681.7|41661.7|3
1724349680000|2024-08-22 18:01:20|41681.5|41661.5|41678.6|41658.6|41681.5|41661.5|41678.6|41658.6|3
1724349690000|2024-08-22 18:01:30|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|0
1724349700000|2024-08-22 18:01:40|41676.3|41656.3|41669.2|41649.2|41676.3|41656.3|41669.2|41649.2|6
1724349710000|2024-08-22 18:01:50|41669|41649|41668.8|41648.8|41669|41649|41668.8|41648.8|3
1724349720000|2024-08-22 18:02:00|41669|41649|41669|41649|41669.2|41649.2|41669|41649|0
1724349730000|2024-08-22 18:02:10|41669.2|41649.2|41671.3|41651.3|41673.8|41653.8|41669.2|41649.2|0
1724349740000|2024-08-22 18:02:20|41671.5|41651.5|41671.5|41651.5|41674|41654|41671.5|41651.5|1
1724349750000|2024-08-22 18:02:30|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|0
1724349760000|2024-08-22 18:02:40|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|0
1724349780000|2024-08-22 18:03:00|41671.3|41651.3|41671.1|41651.1|41671.3|41651.3|41671.1|41651.1|2
1724349790000|2024-08-22 18:03:10|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|1
1724349800000|2024-08-22 18:03:20|41669|41649|41671.1|41651.1|41673.8|41653.8|41668.8|41648.8|2
1724349810000|2024-08-22 18:03:30|41671.3|41651.3|41668.8|41648.8|41671.3|41651.3|41668.8|41648.8|1
1724349820000|2024-08-22 18:03:40|41668.6|41648.6|41673.6|41653.6|41673.6|41653.6|41668.6|41648.6|9
1724349830000|2024-08-22 18:03:50|41671.3|41651.3|41673.8|41653.8|41673.8|41653.8|41671.3|41651.3|1
1724349840000|2024-08-22 18:04:00|41673.6|41653.6|41673.8|41653.8|41674|41654|41673.6|41653.6|2
1724349850000|2024-08-22 18:04:10|41673.6|41653.6|41673.8|41653.8|41673.8|41653.8|41671.3|41651.3|0
1724349870000|2024-08-22 18:04:30|41674|41654|41674|41654|41674|41654|41674|41654|0
1724349880000|2024-08-22 18:04:40|41673.8|41653.8|41673.8|41653.8|41674|41654|41673.8|41653.8|0
1724349890000|2024-08-22 18:04:50|41676.1|41656.1|41673.8|41653.8|41676.3|41656.3|41673.6|41653.6|5
1724349900000|2024-08-22 18:05:00|41673.6|41653.6|41671.3|41651.3|41673.6|41653.6|41671.3|41651.3|3
1724349910000|2024-08-22 18:05:10|41669|41649|41671.3|41651.3|41671.3|41651.3|41669|41649|0
1724349920000|2024-08-22 18:05:20|41669|41649|41668.8|41648.8|41669|41649|41668.8|41648.8|3
1724349940000|2024-08-22 18:05:40|41669|41649|41671.1|41651.1|41671.3|41651.3|41669|41649|8
1724349950000|2024-08-22 18:05:50|41668.8|41648.8|41668.6|41648.6|41668.8|41648.8|41668.6|41648.6|0
1724349970000|2024-08-22 18:06:10|41668.8|41648.8|41673.6|41653.6|41673.6|41653.6|41668.8|41648.8|8
1724349980000|2024-08-22 18:06:20|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|11
1724349990000|2024-08-22 18:06:30|41673.8|41653.8|41674|41654|41674|41654|41673.8|41653.8|2
1724350000000|2024-08-22 18:06:40|41676.3|41656.3|41679.2|41659.2|41679.2|41659.2|41676.3|41656.3|6
1724350010000|2024-08-22 18:06:50|41681.5|41661.5|41681.5|41661.5|41683.8|41663.8|41681.5|41661.5|0
1724350020000|2024-08-22 18:07:00|41679.2|41659.2|41681.5|41661.5|41684.2|41664.2|41679.2|41659.2|4
1724350030000|2024-08-22 18:07:10|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|1
1724350040000|2024-08-22 18:07:20|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|0
1724350050000|2024-08-22 18:07:30|41679|41659|41679|41659|41679|41659|41679|41659|0
1724350060000|2024-08-22 18:07:40|41676.5|41656.5|41679|41659|41679|41659|41674|41654|1
1724350080000|2024-08-22 18:08:00|41681.3|41661.3|41681.3|41661.3|41683.7|41663.7|41679|41659|1
1724350090000|2024-08-22 18:08:10|41681.5|41661.5|41684|41664|41684|41664|41681.5|41661.5|0
1724350100000|2024-08-22 18:08:20|41684.2|41664.2|41686.9|41666.9|41686.9|41666.9|41684.2|41664.2|32
1724350110000|2024-08-22 18:08:30|41689.4|41669.4|41691.9|41671.9|41691.9|41671.9|41689.4|41669.4|2
1724350120000|2024-08-22 18:08:40|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|0
1724350130000|2024-08-22 18:08:50|41694.4|41674.4|41694.6|41674.6|41694.6|41674.6|41694.4|41674.4|5
1724350140000|2024-08-22 18:09:00|41694.7|41674.7|41696.9|41676.9|41696.9|41676.9|41694.6|41674.6|2
1724350150000|2024-08-22 18:09:10|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41694.6|41674.6|2
1724350160000|2024-08-22 18:09:20|41699.7|41679.7|41699.6|41679.6|41699.7|41679.7|41699.6|41679.6|1
1724350170000|2024-08-22 18:09:30|41699.7|41679.7|41699.6|41679.6|41701.9|41681.9|41699.6|41679.6|0
1724350180000|2024-08-22 18:09:40|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|0
1724350190000|2024-08-22 18:09:50|41702.1|41682.1|41704.6|41684.6|41704.6|41684.6|41701.9|41681.9|1
1724350200000|2024-08-22 18:10:00|41704.4|41684.4|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|3
1724350210000|2024-08-22 18:10:10|41709.6|41689.6|41707.1|41687.1|41709.6|41689.6|41707.1|41687.1|4
1724350220000|2024-08-22 18:10:20|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|0
1724350230000|2024-08-22 18:10:30|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|0
1724350240000|2024-08-22 18:10:40|41704.2|41684.2|41699.6|41679.6|41704.2|41684.2|41699.4|41679.4|3
1724350260000|2024-08-22 18:11:00|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41696.9|41676.9|3
1724350270000|2024-08-22 18:11:10|41694.6|41674.6|41694.6|41674.6|41696.9|41676.9|41694.6|41674.6|0
1724350280000|2024-08-22 18:11:20|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41691.9|41671.9|0
1724350320000|2024-08-22 18:12:00|41692.1|41672.1|41689.6|41669.6|41694.4|41674.4|41689.6|41669.6|0
1724350330000|2024-08-22 18:12:10|41691.9|41671.9|41691.9|41671.9|41691.9|41671.9|41691.9|41671.9|0
1724350340000|2024-08-22 18:12:20|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|1
1724350350000|2024-08-22 18:12:30|41689.7|41669.7|41689.6|41669.6|41689.7|41669.7|41689.6|41669.6|1
1724350360000|2024-08-22 18:12:40|41689.7|41669.7|41689.6|41669.6|41694.4|41674.4|41689.6|41669.6|2
1724350370000|2024-08-22 18:12:50|41691.9|41671.9|41689.2|41669.2|41691.9|41671.9|41689.2|41669.2|2
1724350380000|2024-08-22 18:13:00|41689.4|41669.4|41684.6|41664.6|41689.4|41669.4|41684.6|41664.6|2
1724350390000|2024-08-22 18:13:10|41686.9|41666.9|41687.1|41667.1|41689.4|41669.4|41686.9|41666.9|0
1724350400000|2024-08-22 18:13:20|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|1
1724350430000|2024-08-22 18:13:50|41687.1|41667.1|41686.9|41666.9|41687.1|41667.1|41686.9|41666.9|2
1724350440000|2024-08-22 18:14:00|41689.4|41669.4|41687.1|41667.1|41689.4|41669.4|41687.1|41667.1|0
1724350450000|2024-08-22 18:14:10|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41687.1|41667.1|0
1724350460000|2024-08-22 18:14:20|41689.6|41669.6|41691.9|41671.9|41691.9|41671.9|41689.6|41669.6|2
1724350470000|2024-08-22 18:14:30|41689.6|41669.6|41689.6|41669.6|41691.9|41671.9|41689.6|41669.6|1
1724350490000|2024-08-22 18:14:50|41691.9|41671.9|41692.1|41672.1|41692.1|41672.1|41691.9|41671.9|3
1724350500000|2024-08-22 18:15:00|41689.6|41669.6|41684.6|41664.6|41689.6|41669.6|41684.6|41664.6|11
1724350510000|2024-08-22 18:15:10|41682.3|41662.3|41679.9|41659.9|41684.6|41664.6|41679.8|41659.8|7
1724350520000|2024-08-22 18:15:20|41679.8|41659.8|41677.4|41657.4|41679.8|41659.8|41677.3|41657.3|2
1724350530000|2024-08-22 18:15:30|41679.8|41659.8|41679.6|41659.6|41679.8|41659.8|41674.8|41654.8|1
1724350540000|2024-08-22 18:15:40|41677.3|41657.3|41674.8|41654.8|41677.3|41657.3|41674.8|41654.8|4
1724350560000|2024-08-22 18:16:00|41677.1|41657.1|41677.3|41657.3|41679.8|41659.8|41677.1|41657.1|3
1724350570000|2024-08-22 18:16:10|41674.8|41654.8|41674.8|41654.8|41677.1|41657.1|41674.8|41654.8|0
1724350580000|2024-08-22 18:16:20|||||||||3
1724350590000|2024-08-22 18:16:30|41677.1|41657.1|41674.8|41654.8|41677.1|41657.1|41674.8|41654.8|0
1724350600000|2024-08-22 18:16:40|41677.1|41657.1|41674.8|41654.8|41677.1|41657.1|41674.8|41654.8|0
1724350610000|2024-08-22 18:16:50|41677.1|41657.1|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|2
1724350620000|2024-08-22 18:17:00|41679.4|41659.4|41677.3|41657.3|41679.4|41659.4|41677.1|41657.1|5
1724350630000|2024-08-22 18:17:10|41679.6|41659.6|41679.8|41659.8|41679.8|41659.8|41674.9|41654.9|0
1724350650000|2024-08-22 18:17:30|41679.6|41659.6|41677.3|41657.3|41679.6|41659.6|41677.3|41657.3|1
1724350660000|2024-08-22 18:17:40|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|0
1724350670000|2024-08-22 18:17:50|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|0
1724350680000|2024-08-22 18:18:00|41679.6|41659.6|41679.8|41659.8|41679.8|41659.8|41679.6|41659.6|1
1724350690000|2024-08-22 18:18:10|41686.7|41666.7|41701.9|41681.9|41701.9|41681.9|41686.7|41666.7|23
1724350700000|2024-08-22 18:18:20|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|1
1724350710000|2024-08-22 18:18:30|41704.2|41684.2|41704.4|41684.4|41704.4|41684.4|41702.1|41682.1|0
1724350720000|2024-08-22 18:18:40|41706.9|41686.9|41711.9|41691.9|41711.9|41691.9|41706.9|41686.9|3
1724350730000|2024-08-22 18:18:50|||||||||1
1724350740000|2024-08-22 18:19:00|41709.6|41689.6|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|2
1724350750000|2024-08-22 18:19:10|41709.8|41689.8|41714.4|41694.4|41714.4|41694.4|41709.8|41689.8|1
1724350760000|2024-08-22 18:19:20|||||||||2
1724350770000|2024-08-22 18:19:30|41716.7|41696.7|41719.4|41699.4|41719.4|41699.4|41714.4|41694.4|2
1724350780000|2024-08-22 18:19:40|41721.7|41701.7|41721.7|41701.7|41721.7|41701.7|41721.7|41701.7|0
1724350790000|2024-08-22 18:19:50|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|8
1724350810000|2024-08-22 18:20:10|41724.6|41704.6|41722.1|41702.1|41726.9|41706.9|41722.1|41702.1|1
1724350820000|2024-08-22 18:20:20|41722.5|41702.5|41722.1|41702.1|41724.8|41704.8|41722.1|41702.1|21
1724350830000|2024-08-22 18:20:30|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|0
1724350840000|2024-08-22 18:20:40|41724.4|41704.4|41715|41695|41724.4|41704.4|41715|41695|1
1724350850000|2024-08-22 18:20:50|41714.6|41694.6|41716.9|41696.9|41716.9|41696.9|41714.6|41694.6|2
1724350860000|2024-08-22 18:21:00|41714.6|41694.6|41716.9|41696.9|41716.9|41696.9|41714.6|41694.6|0
1724350880000|2024-08-22 18:21:20|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41716.9|41696.9|8
1724350890000|2024-08-22 18:21:30|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|0
1724350900000|2024-08-22 18:21:40|41714.6|41694.6|41716.9|41696.9|41717.1|41697.1|41714.6|41694.6|1
1724350910000|2024-08-22 18:21:50|41714.6|41694.6|41711.9|41691.9|41714.6|41694.6|41711.9|41691.9|1
1724350930000|2024-08-22 18:22:10|41712.1|41692.1|41711.9|41691.9|41714.4|41694.4|41711.9|41691.9|0
1724350940000|2024-08-22 18:22:20|||||||||1
1724350950000|2024-08-22 18:22:30|41712.1|41692.1|41711.9|41691.9|41712.1|41692.1|41711.9|41691.9|0
1724350960000|2024-08-22 18:22:40|41712.1|41692.1|41714.4|41694.4|41714.4|41694.4|41712.1|41692.1|0
1724350970000|2024-08-22 18:22:50|41709.6|41689.6|41709.3|41689.3|41711.9|41691.9|41709.3|41689.3|6
1724350980000|2024-08-22 18:23:00|41709.4|41689.4|41711.8|41691.8|41711.8|41691.8|41709.3|41689.3|0
1724350990000|2024-08-22 18:23:10|41709.4|41689.4|41709.4|41689.4|41714.1|41694.1|41709.4|41689.4|0
1724351000000|2024-08-22 18:23:20|41711.8|41691.8|41714.3|41694.3|41714.3|41694.3|41711.8|41691.8|2
1724351010000|2024-08-22 18:23:30|41714.4|41694.4|41714.3|41694.3|41714.4|41694.4|41714.3|41694.3|3
1724351050000|2024-08-22 18:24:10|41709.4|41689.4|41709.6|41689.6|41709.6|41689.6|41709.4|41689.4|0
1724351060000|2024-08-22 18:24:20|41709.4|41689.4|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|0
1724351080000|2024-08-22 18:24:40|||||||||1
1724351090000|2024-08-22 18:24:50|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|0
1724351100000|2024-08-22 18:25:00|41709.3|41689.3|41709.3|41689.3|41711.8|41691.8|41709.3|41689.3|0
1724351110000|2024-08-22 18:25:10|41706.9|41686.9|41701.9|41681.9|41706.9|41686.9|41699.6|41679.6|2
1724351120000|2024-08-22 18:25:20|41699.6|41679.6|41701.9|41681.9|41701.9|41681.9|41699.6|41679.6|0
1724351130000|2024-08-22 18:25:30|41699.6|41679.6|41696.9|41676.9|41699.6|41679.6|41696.9|41676.9|0
1724351140000|2024-08-22 18:25:40|41697|41677|41697|41677|41699.3|41679.3|41697|41677|0
1724351150000|2024-08-22 18:25:50|41699.3|41679.3|41697|41677|41699.3|41679.3|41697|41677|0
1724351160000|2024-08-22 18:26:00|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41697|41677|0
1724351170000|2024-08-22 18:26:10|41696.8|41676.8|41699.3|41679.3|41699.3|41679.3|41696.8|41676.8|2
1724351180000|2024-08-22 18:26:20|41699.5|41679.5|41699.3|41679.3|41699.5|41679.5|41699.3|41679.3|1
1724351190000|2024-08-22 18:26:30|41697|41677|41704.1|41684.1|41704.1|41684.1|41696.8|41676.8|12
1724351200000|2024-08-22 18:26:40|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41704.3|41684.3|1
1724351210000|2024-08-22 18:26:50|41704.5|41684.5|41707|41687|41707|41687|41704.5|41684.5|1
1724351220000|2024-08-22 18:27:00|41704.5|41684.5|41704.5|41684.5|41704.5|41684.5|41704.5|41684.5|2
1724351230000|2024-08-22 18:27:10|41706.8|41686.8|41706.8|41686.8|41706.8|41686.8|41704.5|41684.5|0
1724351240000|2024-08-22 18:27:20|41707|41687|41711.6|41691.6|41711.6|41691.6|41706.8|41686.8|0
1724351250000|2024-08-22 18:27:30|41709.3|41689.3|41709.1|41689.1|41709.3|41689.3|41709.1|41689.1|0
1724351260000|2024-08-22 18:27:40|41709.3|41689.3|41711.8|41691.8|41711.8|41691.8|41709.3|41689.3|3
1724351270000|2024-08-22 18:27:50|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|0
1724351280000|2024-08-22 18:28:00|41711.8|41691.8|41711.8|41691.8|41711.8|41691.8|41709.3|41689.3|1
1724351290000|2024-08-22 18:28:10|41709.5|41689.5|41709.5|41689.5|41712|41692|41709.5|41689.5|1
1724351300000|2024-08-22 18:28:20|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|1
1724351310000|2024-08-22 18:28:30|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|0
1724351320000|2024-08-22 18:28:40|41707|41687|41709.5|41689.5|41709.5|41689.5|41707|41687|0
1724351330000|2024-08-22 18:28:50|41707|41687|41709.5|41689.5|41709.5|41689.5|41707|41687|0
1724351340000|2024-08-22 18:29:00|41709.3|41689.3|41709.5|41689.5|41709.5|41689.5|41707|41687|0
1724351350000|2024-08-22 18:29:10|41712|41692|41712|41692|41712|41692|41709.5|41689.5|1
1724351360000|2024-08-22 18:29:20|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41712|41692|0
1724351400000|2024-08-22 18:30:00|41712|41692|41709.5|41689.5|41712|41692|41709.5|41689.5|1
1724351410000|2024-08-22 18:30:10|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|1
1724351420000|2024-08-22 18:30:20|41709.5|41689.5|41707|41687|41709.5|41689.5|41707|41687|0
1724351430000|2024-08-22 18:30:30|41706.8|41686.8|41704.5|41684.5|41706.8|41686.8|41704.5|41684.5|0
1724351480000|2024-08-22 18:31:20|41707|41687|41707|41687|41707|41687|41707|41687|3
1724351490000|2024-08-22 18:31:30|41706.8|41686.8|41704.5|41684.5|41706.8|41686.8|41704.5|41684.5|0
1724351530000|2024-08-22 18:32:10|41709.3|41689.3|41709.5|41689.5|41709.5|41689.5|41709.3|41689.3|2
1724351540000|2024-08-22 18:32:20|||||||||1
1724351550000|2024-08-22 18:32:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|1
1724351560000|2024-08-22 18:32:40|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|2
1724351580000|2024-08-22 18:33:00|||||||||1
1724351590000|2024-08-22 18:33:10|||||||||1
1724351600000|2024-08-22 18:33:20|41707|41687|41707|41687|41707|41687|41707|41687|1
1724351640000|2024-08-22 18:34:00|41706.8|41686.8|41706.8|41686.8|41706.8|41686.8|41704.3|41684.3|1
1724351660000|2024-08-22 18:34:20|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|1
1724351670000|2024-08-22 18:34:30|41706.6|41686.6|41704.3|41684.3|41706.6|41686.6|41704.1|41684.1|0
1724351690000|2024-08-22 18:34:50|41701.8|41681.8|41699.5|41679.5|41701.8|41681.8|41699.3|41679.3|4
1724351700000|2024-08-22 18:35:00|41699.3|41679.3|41697|41677|41699.5|41679.5|41697|41677|1
1724351710000|2024-08-22 18:35:10|||||||||1
1724351730000|2024-08-22 18:35:30|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|41694.3|41674.3|5
1724351750000|2024-08-22 18:35:50|41696.6|41676.6|41692|41672|41696.6|41676.6|41692|41672|3
1724351760000|2024-08-22 18:36:00|41689.5|41669.5|41689.5|41669.5|41691.8|41671.8|41689.5|41669.5|0
1724351770000|2024-08-22 18:36:10|41691.8|41671.8|41689.5|41669.5|41691.8|41671.8|41689.5|41669.5|0
1724351780000|2024-08-22 18:36:20|41691.8|41671.8|41689.5|41669.5|41692|41672|41689.5|41669.5|1
1724351790000|2024-08-22 18:36:30|41689.3|41669.3|41691.6|41671.6|41691.8|41671.8|41689.3|41669.3|0
1724351800000|2024-08-22 18:36:40|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|1
1724351810000|2024-08-22 18:36:50|||||||||1
1724351820000|2024-08-22 18:37:00|41692|41672|41694.3|41674.3|41694.3|41674.3|41692|41672|1
1724351830000|2024-08-22 18:37:10|||||||||5
1724351850000|2024-08-22 18:37:30|||||||||1
1724351930000|2024-08-22 18:38:50|||||||||1
1724351970000|2024-08-22 18:39:30|||||||||2
1724351980000|2024-08-22 18:39:40|41689.7|41669.7|41689.5|41669.5|41689.7|41669.7|41689.5|41669.5|7
1724351990000|2024-08-22 18:39:50|||||||||1
1724352000000|2024-08-22 18:40:00|||||||||2
1724352020000|2024-08-22 18:40:20|41692|41672|41692|41672|41692|41672|41692|41672|2
1724352030000|2024-08-22 18:40:30|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|0
1724352040000|2024-08-22 18:40:40|41692|41672|41696.7|41676.7|41696.7|41676.7|41692|41672|1
1724352050000|2024-08-22 18:40:50|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|41694.3|41674.3|2
1724352070000|2024-08-22 18:41:10|41699|41679|41699.2|41679.2|41699.2|41679.2|41696.8|41676.8|3
1724352080000|2024-08-22 18:41:20|41696.8|41676.8|41699.3|41679.3|41699.3|41679.3|41696.8|41676.8|0
1724352090000|2024-08-22 18:41:30|41699.5|41679.5|41706.7|41686.7|41706.7|41686.7|41699.5|41679.5|1
1724352100000|2024-08-22 18:41:40|||||||||2
1724352130000|2024-08-22 18:42:10|41704.3|41684.3|41704.2|41684.2|41706.7|41686.7|41704.2|41684.2|2
1724352150000|2024-08-22 18:42:30|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|1
1724352170000|2024-08-22 18:42:50|41704.2|41684.2|41704.5|41684.5|41704.5|41684.5|41704.2|41684.2|0
1724352180000|2024-08-22 18:43:00|41704.4|41684.4|41709.2|41689.2|41709.2|41689.2|41704.2|41684.2|1
1724352190000|2024-08-22 18:43:10|41706.9|41686.9|41709.2|41689.2|41709.2|41689.2|41706.9|41686.9|1
1724352200000|2024-08-22 18:43:20|||||||||2
1724352220000|2024-08-22 18:43:40|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|0
1724352250000|2024-08-22 18:44:10|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|0
1724352260000|2024-08-22 18:44:20|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|1
1724352270000|2024-08-22 18:44:30|41707|41687|41709.4|41689.4|41709.4|41689.4|41707|41687|2
1724352280000|2024-08-22 18:44:40|41707|41687|41709.4|41689.4|41709.4|41689.4|41707|41687|0
1724352290000|2024-08-22 18:44:50|41711.9|41691.9|41714.2|41694.2|41714.2|41694.2|41709.5|41689.5|5
1724352320000|2024-08-22 18:45:20|41714.4|41694.4|41714.7|41694.7|41714.7|41694.7|41714.4|41694.4|1
1724352330000|2024-08-22 18:45:30|41717|41697|41717|41697|41717|41697|41717|41697|0
1724352340000|2024-08-22 18:45:40|41719.5|41699.5|41721.9|41701.9|41721.9|41701.9|41719.5|41699.5|1
1724352350000|2024-08-22 18:45:50|41719.5|41699.5|41721.9|41701.9|41721.9|41701.9|41719.5|41699.5|0
1724352360000|2024-08-22 18:46:00|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|3
1724352370000|2024-08-22 18:46:10|41721.9|41701.9|41724.2|41704.2|41724.2|41704.2|41721.9|41701.9|0
1724352380000|2024-08-22 18:46:20|41719.5|41699.5|41719.5|41699.5|41721.9|41701.9|41719.5|41699.5|0
1724352390000|2024-08-22 18:46:30|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41719.5|41699.5|0
1724352400000|2024-08-22 18:46:40|41719.5|41699.5|41729|41709|41729|41709|41719.5|41699.5|7
1724352410000|2024-08-22 18:46:50|41731.5|41711.5|41736.3|41716.3|41736.3|41716.3|41731.5|41711.5|2
1724352420000|2024-08-22 18:47:00|41736.5|41716.5|41738.8|41718.8|41738.8|41718.8|41736.5|41716.5|1
1724352430000|2024-08-22 18:47:10|41739|41719|41741.7|41721.7|41741.7|41721.7|41739|41719|15
1724352440000|2024-08-22 18:47:20|41744|41724|41741.7|41721.7|41744|41724|41741.7|41721.7|0
1724352450000|2024-08-22 18:47:30|41744|41724|41744|41724|41744|41724|41741.7|41721.7|1
1724352460000|2024-08-22 18:47:40|41744.2|41724.2|41744.2|41724.2|41746.7|41726.7|41744.2|41724.2|0
1724352470000|2024-08-22 18:47:50|41744.4|41724.4|41744.2|41724.2|41746.7|41726.7|41744.2|41724.2|0
1724352480000|2024-08-22 18:48:00|41746.7|41726.7|41746.9|41726.9|41746.9|41726.9|41746.7|41726.7|1
1724352490000|2024-08-22 18:48:10|41749.2|41729.2|41744.6|41724.6|41749.4|41729.4|41742.2|41722.2|2
1724352510000|2024-08-22 18:48:30|41742.2|41722.2|41744.6|41724.6|41744.6|41724.6|41742.2|41722.2|0
1724352530000|2024-08-22 18:48:50|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|0
1724352540000|2024-08-22 18:49:00|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|0
1724352550000|2024-08-22 18:49:10|41747.1|41727.1|41744.6|41724.6|41749.4|41729.4|41744.6|41724.6|1
1724352570000|2024-08-22 18:49:30|||||||||1
1724352580000|2024-08-22 18:49:40|41746.9|41726.9|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|2
1724352600000|2024-08-22 18:50:00|41742.1|41722.1|41739.4|41719.4|41742.1|41722.1|41739.4|41719.4|2
1724352610000|2024-08-22 18:50:10|41741.7|41721.7|41739.4|41719.4|41741.7|41721.7|41739.4|41719.4|1
1724352630000|2024-08-22 18:50:30|41736.9|41716.9|41734.6|41714.6|41736.9|41716.9|41734.6|41714.6|1
1724352640000|2024-08-22 18:50:40|41736.9|41716.9|41739.4|41719.4|41739.4|41719.4|41736.9|41716.9|3
1724352650000|2024-08-22 18:50:50|41739.2|41719.2|41736.9|41716.9|41739.2|41719.2|41736.9|41716.9|0
1724352670000|2024-08-22 18:51:10|41739.4|41719.4|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|0
1724352680000|2024-08-22 18:51:20|41736.7|41716.7|41734.4|41714.4|41736.7|41716.7|41734.4|41714.4|0
1724352700000|2024-08-22 18:51:40|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|1
1724352720000|2024-08-22 18:52:00|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|41736.9|41716.9|0
1724352730000|2024-08-22 18:52:10|41736.9|41716.9|41736.9|41716.9|41739.2|41719.2|41736.9|41716.9|0
1724352740000|2024-08-22 18:52:20|41734.4|41714.4|41734.6|41714.6|41734.6|41714.6|41734.4|41714.4|4
1724352750000|2024-08-22 18:52:30|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|1
1724352760000|2024-08-22 18:52:40|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|1
1724352770000|2024-08-22 18:52:50|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|1
1724352810000|2024-08-22 18:53:30|41736.9|41716.9|41739.4|41719.4|41739.4|41719.4|41736.9|41716.9|0
1724352820000|2024-08-22 18:53:40|41737.1|41717.1|41739.4|41719.4|41739.4|41719.4|41737.1|41717.1|0
1724352840000|2024-08-22 18:54:00|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|0
1724352850000|2024-08-22 18:54:10|41741.9|41721.9|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|0
1724352860000|2024-08-22 18:54:20|41739.8|41719.8|41739.8|41719.8|41742.1|41722.1|41739.8|41719.8|0
1724352870000|2024-08-22 18:54:30|41742.1|41722.1|41739.8|41719.8|41742.1|41722.1|41739.8|41719.8|0
1724352880000|2024-08-22 18:54:40|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|41739.6|41719.6|0
1724352910000|2024-08-22 18:55:10|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41739.6|41719.6|0
1724352920000|2024-08-22 18:55:20|41739.4|41719.4|41744.2|41724.2|41744.2|41724.2|41739.4|41719.4|0
1724352930000|2024-08-22 18:55:30|41741.9|41721.9|41739.4|41719.4|41741.9|41721.9|41739.4|41719.4|0
1724352940000|2024-08-22 18:55:40|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|0
1724352950000|2024-08-22 18:55:50|41739.4|41719.4|41737.1|41717.1|41739.4|41719.4|41737.1|41717.1|0
1724352960000|2024-08-22 18:56:00|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|0
1724352970000|2024-08-22 18:56:10|41739.2|41719.2|41734.6|41714.6|41739.2|41719.2|41734.6|41714.6|1
1724352980000|2024-08-22 18:56:20|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|0
1724352990000|2024-08-22 18:56:30|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|41739.2|41719.2|0
1724353000000|2024-08-22 18:56:40|41739.4|41719.4|41739.6|41719.6|41741.9|41721.9|41739.4|41719.4|2
1724353010000|2024-08-22 18:56:50|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41739.6|41719.6|0
1724353020000|2024-08-22 18:57:00|41739.6|41719.6|41739.4|41719.4|41741.7|41721.7|41739.4|41719.4|0
1724353040000|2024-08-22 18:57:20|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|0
1724353060000|2024-08-22 18:57:40|41737.3|41717.3|41737.1|41717.1|41739.6|41719.6|41737.1|41717.1|3
1724353070000|2024-08-22 18:57:50|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|10
1724353080000|2024-08-22 18:58:00|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|1
1724353090000|2024-08-22 18:58:10|41736.9|41716.9|41739.2|41719.2|41739.2|41719.2|41736.9|41716.9|2
1724353100000|2024-08-22 18:58:20|41734.6|41714.6|41736.9|41716.9|41736.9|41716.9|41734.6|41714.6|0
1724353110000|2024-08-22 18:58:30|41734.6|41714.6|41736.9|41716.9|41736.9|41716.9|41734.6|41714.6|0
1724353120000|2024-08-22 18:58:40|41734.6|41714.6|41734.4|41714.4|41734.6|41714.6|41734.4|41714.4|0
1724353130000|2024-08-22 18:58:50|||||||||1
1724353160000|2024-08-22 18:59:20|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.1|41714.1|0
1724353170000|2024-08-22 18:59:30|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|1
1724353180000|2024-08-22 18:59:40|||||||||5
1724353190000|2024-08-22 18:59:50|41734.3|41714.3|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|1
1724353200000|2024-08-22 19:00:00|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|2
1724353210000|2024-08-22 19:00:10|41734.4|41714.4|41736.8|41716.8|41736.8|41716.8|41734.4|41714.4|0
1724353230000|2024-08-22 19:00:30|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|20
1724353240000|2024-08-22 19:00:40|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|41736.9|41716.9|1
1724353250000|2024-08-22 19:00:50|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|41736.9|41716.9|0
1724353260000|2024-08-22 19:01:00|41739.4|41719.4|41741.8|41721.8|41741.8|41721.8|41739.4|41719.4|17
1724353270000|2024-08-22 19:01:10|41739.4|41719.4|41741.8|41721.8|41741.8|41721.8|41739.4|41719.4|0
1724353280000|2024-08-22 19:01:20|41739.4|41719.4|41739.4|41719.4|41741.8|41721.8|41739.4|41719.4|1
1724353290000|2024-08-22 19:01:30|41741.8|41721.8|41742.1|41722.1|41742.1|41722.1|41741.8|41721.8|6
1724353320000|2024-08-22 19:02:00|41742.3|41722.3|41744.6|41724.6|41744.6|41724.6|41742.3|41722.3|0
1724353330000|2024-08-22 19:02:10|||||||||1
1724353340000|2024-08-22 19:02:20|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.6|41724.6|1
1724353350000|2024-08-22 19:02:30|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|2
1724353360000|2024-08-22 19:02:40|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|1
1724353370000|2024-08-22 19:02:50|41756.9|41736.9|41754.6|41734.6|41756.9|41736.9|41754.6|41734.6|0
1724353380000|2024-08-22 19:03:00|41756.9|41736.9|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|1
1724353390000|2024-08-22 19:03:10|41756.9|41736.9|41754.6|41734.6|41756.9|41736.9|41754.6|41734.6|1
1724353410000|2024-08-22 19:03:30|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|10
1724353420000|2024-08-22 19:03:40|||||||||1
1724353430000|2024-08-22 19:03:50|41757.3|41737.3|41754.6|41734.6|41757.3|41737.3|41754.6|41734.6|2
1724353440000|2024-08-22 19:04:00|41757|41737|41754.6|41734.6|41757|41737|41754.6|41734.6|0
1724353450000|2024-08-22 19:04:10|41757|41737|41754.6|41734.6|41757|41737|41754.6|41734.6|0
1724353460000|2024-08-22 19:04:20|41757|41737|41757|41737|41757|41737|41754.6|41734.6|0
1724353470000|2024-08-22 19:04:30|41754.6|41734.6|41757.1|41737.1|41757.3|41737.3|41754.6|41734.6|5
1724353480000|2024-08-22 19:04:40|41759.5|41739.5|41757.1|41737.1|41759.5|41739.5|41757.1|41737.1|0
1724353490000|2024-08-22 19:04:50|41759.5|41739.5|41754.6|41734.6|41759.5|41739.5|41754.6|41734.6|0
1724353510000|2024-08-22 19:05:10|||||||||1
1724353520000|2024-08-22 19:05:20|||||||||1
1724353530000|2024-08-22 19:05:30|41754.5|41734.5|41754.5|41734.5|41754.5|41734.5|41754.5|41734.5|0
1724353540000|2024-08-22 19:05:40|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|1
1724353560000|2024-08-22 19:06:00|||||||||3
1724353570000|2024-08-22 19:06:10|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|2
1724353600000|2024-08-22 19:06:40|41752.1|41732.1|41749.8|41729.8|41752.1|41732.1|41749.8|41729.8|2
1724353610000|2024-08-22 19:06:50|41752.1|41732.1|41749.8|41729.8|41752.1|41732.1|41749.8|41729.8|0
1724353620000|2024-08-22 19:07:00|41749.6|41729.6|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|6
1724353630000|2024-08-22 19:07:10|41747|41727|41744.6|41724.6|41747|41727|41744.6|41724.6|0
1724353640000|2024-08-22 19:07:20|||||||||1
1724353650000|2024-08-22 19:07:30|||||||||1
1724353670000|2024-08-22 19:07:50|41744.5|41724.5|41742.1|41722.1|41744.5|41724.5|41742.1|41722.1|3
1724353680000|2024-08-22 19:08:00|41744.6|41724.6|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|1
1724353690000|2024-08-22 19:08:10|41742|41722|41742.1|41722.1|41744.6|41724.6|41739.8|41719.8|0
1724353700000|2024-08-22 19:08:20|41744.5|41724.5|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|0
1724353720000|2024-08-22 19:08:40|41742|41722|41739.7|41719.7|41742|41722|41739.7|41719.7|0
1724353730000|2024-08-22 19:08:50|41742|41722|41742|41722|41742|41722|41742|41722|0
1724353740000|2024-08-22 19:09:00|41739.7|41719.7|41742|41722|41742|41722|41739.7|41719.7|0
1724353750000|2024-08-22 19:09:10|41739.7|41719.7|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|2
1724353770000|2024-08-22 19:09:30|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|0
1724353780000|2024-08-22 19:09:40|41744.5|41724.5|41742.2|41722.2|41744.5|41724.5|41742.2|41722.2|0
1724353790000|2024-08-22 19:09:50|41742|41722|41744.5|41724.5|41744.5|41724.5|41739.7|41719.7|1
1724353800000|2024-08-22 19:10:00|41744.7|41724.7|41744.5|41724.5|41744.7|41724.7|41742.2|41722.2|0
1724353810000|2024-08-22 19:10:10|41742.2|41722.2|41744.7|41724.7|41744.7|41724.7|41742.2|41722.2|0
1724353820000|2024-08-22 19:10:20|||||||||1
1724353840000|2024-08-22 19:10:40|41744.5|41724.5|41744.5|41724.5|41744.7|41724.7|41742.2|41722.2|3
1724353850000|2024-08-22 19:10:50|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|41742.2|41722.2|0
1724353860000|2024-08-22 19:11:00|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|0
1724353870000|2024-08-22 19:11:10|41744.7|41724.7|41742.2|41722.2|41744.7|41724.7|41742.2|41722.2|2
1724353880000|2024-08-22 19:11:20|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|1
1724353890000|2024-08-22 19:11:30|41744.7|41724.7|41744.5|41724.5|41744.7|41724.7|41744.5|41724.5|0
1724353900000|2024-08-22 19:11:40|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.5|41724.5|3
1724353910000|2024-08-22 19:11:50|||||||||2
1724353920000|2024-08-22 19:12:00|41749.5|41729.5|41749.7|41729.7|41749.7|41729.7|41749.5|41729.5|2
1724353930000|2024-08-22 19:12:10|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|41749.8|41729.8|1
1724353940000|2024-08-22 19:12:20|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|1
1724353950000|2024-08-22 19:12:30|41749.5|41729.5|41747.2|41727.2|41749.5|41729.5|41747.2|41727.2|13
1724353960000|2024-08-22 19:12:40|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|0
1724353970000|2024-08-22 19:12:50|41747.2|41727.2|41742.5|41722.5|41747.2|41727.2|41742.5|41722.5|0
1724353980000|2024-08-22 19:13:00|41740.2|41720.2|41742.5|41722.5|41742.5|41722.5|41740.2|41720.2|0
1724354010000|2024-08-22 19:13:30|41744.8|41724.8|41742.5|41722.5|41744.8|41724.8|41742.5|41722.5|1
1724354020000|2024-08-22 19:13:40|41744.8|41724.8|41744.7|41724.7|41744.8|41724.8|41744.7|41724.7|1
1724354030000|2024-08-22 19:13:50|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|0
1724354040000|2024-08-22 19:14:00|41744.7|41724.7|41747.2|41727.2|41747.2|41727.2|41744.7|41724.7|0
1724354060000|2024-08-22 19:14:20|41747|41727|41744.7|41724.7|41747|41727|41744.5|41724.5|0
1724354070000|2024-08-22 19:14:30|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|0
1724354080000|2024-08-22 19:14:40|41742|41722|41744.3|41724.3|41744.3|41724.3|41742|41722|0
1724354090000|2024-08-22 19:14:50|41744.5|41724.5|41742|41722|41744.5|41724.5|41742|41722|0
1724354100000|2024-08-22 19:15:00|41744.3|41724.3|41744.5|41724.5|41744.5|41724.5|41744.3|41724.3|1
1724354110000|2024-08-22 19:15:10|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1724354120000|2024-08-22 19:15:20|||||||||1
1724354130000|2024-08-22 19:15:30|41744.9|41724.9|41747.2|41727.2|41747.2|41727.2|41744.9|41724.9|1
1724354140000|2024-08-22 19:15:40|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|1
1724354150000|2024-08-22 19:15:50|41747|41727|41744.7|41724.7|41747|41727|41744.7|41724.7|0
1724354160000|2024-08-22 19:16:00|41747|41727|41742.4|41722.4|41747|41727|41742.4|41722.4|1
1724354170000|2024-08-22 19:16:10|41744.7|41724.7|41747|41727|41747|41727|41742.4|41722.4|1
1724354180000|2024-08-22 19:16:20|41746.8|41726.8|41744.5|41724.5|41746.8|41726.8|41744.5|41724.5|0
1724354190000|2024-08-22 19:16:30|41747|41727|41747|41727|41747|41727|41747|41727|4
1724354200000|2024-08-22 19:16:40|||||||||3
1724354220000|2024-08-22 19:17:00|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|2
1724354230000|2024-08-22 19:17:10|41747|41727|41747|41727|41747|41727|41747|41727|3
1724354260000|2024-08-22 19:17:40|41751.8|41731.8|41751.8|41731.8|41751.8|41731.8|41751.8|41731.8|0
1724354270000|2024-08-22 19:17:50|41752|41732|41752|41732|41752|41732|41752|41732|0
1724354280000|2024-08-22 19:18:00|41749.7|41729.7|41749.5|41729.5|41749.7|41729.7|41749.5|41729.5|0
1724354310000|2024-08-22 19:18:30|41749.7|41729.7|41749.5|41729.5|41749.7|41729.7|41749.5|41729.5|2
1724354340000|2024-08-22 19:19:00|41754.3|41734.3|41752|41732|41754.3|41734.3|41752|41732|0
1724354350000|2024-08-22 19:19:10|41749.5|41729.5|41749.5|41729.5|41749.5|41729.5|41749.5|41729.5|2
1724354360000|2024-08-22 19:19:20|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|0
1724354370000|2024-08-22 19:19:30|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|0
1724354380000|2024-08-22 19:19:40|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|41749.3|41729.3|0
1724354390000|2024-08-22 19:19:50|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|41749.2|41729.2|0
1724354400000|2024-08-22 19:20:00|41746.9|41726.9|41744.5|41724.5|41746.9|41726.9|41744.5|41724.5|0
1724354410000|2024-08-22 19:20:10|||||||||2
1724354420000|2024-08-22 19:20:20|41744.4|41724.4|41737.2|41717.2|41744.4|41724.4|41737.2|41717.2|3
1724354430000|2024-08-22 19:20:30|41737|41717|41737|41717|41737|41717|41737|41717|1
1724354460000|2024-08-22 19:21:00|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41734.5|41714.5|0
1724354470000|2024-08-22 19:21:10|41734.5|41714.5|41734.5|41714.5|41736.9|41716.9|41732.2|41712.2|1
1724354490000|2024-08-22 19:21:30|41732.2|41712.2|41734.5|41714.5|41734.5|41714.5|41732.2|41712.2|6
1724354520000|2024-08-22 19:22:00|41732.2|41712.2|41731.9|41711.9|41732.2|41712.2|41731.9|41711.9|2
1724354530000|2024-08-22 19:22:10|41734.2|41714.2|41731.9|41711.9|41734.2|41714.2|41731.9|41711.9|2
1724354540000|2024-08-22 19:22:20|41729.5|41709.5|41714.7|41694.7|41729.5|41709.5|41714.7|41694.7|5
1724354550000|2024-08-22 19:22:30|41712.4|41692.4|41709.7|41689.7|41714.5|41694.5|41709.7|41689.7|2
1724354560000|2024-08-22 19:22:40|41709.9|41689.9|41709.7|41689.7|41709.9|41689.9|41709.7|41689.7|5
1724354570000|2024-08-22 19:22:50|41709.9|41689.9|41707.2|41687.2|41709.9|41689.9|41707.2|41687.2|6
1724354580000|2024-08-22 19:23:00|41709.5|41689.5|41709.7|41689.7|41712|41692|41709.5|41689.5|0
1724354590000|2024-08-22 19:23:10|41707|41687|41707.2|41687.2|41707.2|41687.2|41707|41687|5
1724354600000|2024-08-22 19:23:20|41707.4|41687.4|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|0
1724354610000|2024-08-22 19:23:30|41707|41687|41704.7|41684.7|41707|41687|41704.7|41684.7|0
1724354620000|2024-08-22 19:23:40|41702.2|41682.2|41704.5|41684.5|41704.5|41684.5|41702.2|41682.2|3
1724354630000|2024-08-22 19:23:50|41699.7|41679.7|41687.2|41667.2|41699.7|41679.7|41687.2|41667.2|22
1724354640000|2024-08-22 19:24:00|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41687|41667|5
1724354650000|2024-08-22 19:24:10|41689.7|41669.7|41689.5|41669.5|41689.7|41669.7|41689.5|41669.5|1
1724354660000|2024-08-22 19:24:20|41689.4|41669.4|41684.7|41664.7|41689.4|41669.4|41684.7|41664.7|0
1724354670000|2024-08-22 19:24:30|41687|41667|41684.7|41664.7|41687|41667|41684.7|41664.7|1
1724354680000|2024-08-22 19:24:40|41684.9|41664.9|41687.2|41667.2|41687.2|41667.2|41684.9|41664.9|0
1724354700000|2024-08-22 19:25:00|41687|41667|41684.7|41664.7|41687.2|41667.2|41684.7|41664.7|4
1724354710000|2024-08-22 19:25:10|41687.1|41667.1|41684.7|41664.7|41687.1|41667.1|41684.7|41664.7|0
1724354720000|2024-08-22 19:25:20|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41682.2|41662.2|0
1724354730000|2024-08-22 19:25:30|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1724354740000|2024-08-22 19:25:40|41684.6|41664.6|41684.6|41664.6|41687.1|41667.1|41684.6|41664.6|0
1724354750000|2024-08-22 19:25:50|41684.7|41664.7|41682.2|41662.2|41684.7|41664.7|41682.2|41662.2|0
1724354760000|2024-08-22 19:26:00|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41682.2|41662.2|5
1724354770000|2024-08-22 19:26:10|41684.7|41664.7|41687.1|41667.1|41687.1|41667.1|41684.7|41664.7|0
1724354780000|2024-08-22 19:26:20|||||||||1
1724354790000|2024-08-22 19:26:30|41684.7|41664.7|41689.4|41669.4|41689.4|41669.4|41684.7|41664.7|0
1724354800000|2024-08-22 19:26:40|41689.6|41669.6|41689.6|41669.6|41691.9|41671.9|41689.6|41669.6|1
1724354810000|2024-08-22 19:26:50|41691.9|41671.9|41691.9|41671.9|41691.9|41671.9|41691.9|41671.9|0
1724354820000|2024-08-22 19:27:00|41692.1|41672.1|41689.7|41669.7|41692.1|41672.1|41689.7|41669.7|0
1724354830000|2024-08-22 19:27:10|41692.1|41672.1|41696.7|41676.7|41696.7|41676.7|41692.1|41672.1|1
1724354840000|2024-08-22 19:27:20|41694.4|41674.4|41696.9|41676.9|41696.9|41676.9|41694.4|41674.4|0
1724354850000|2024-08-22 19:27:30|41694.6|41674.6|41699.4|41679.4|41699.4|41679.4|41694.6|41674.6|1
1724354860000|2024-08-22 19:27:40|41701.7|41681.7|41699.6|41679.6|41701.7|41681.7|41699.6|41679.6|1
1724354870000|2024-08-22 19:27:50|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1724354880000|2024-08-22 19:28:00|||||||||2
1724354900000|2024-08-22 19:28:20|41694.7|41674.7|41692.2|41672.2|41697.1|41677.1|41692.2|41672.2|0
1724354910000|2024-08-22 19:28:30|41689.9|41669.9|41692.2|41672.2|41692.2|41672.2|41689.9|41669.9|0
1724354920000|2024-08-22 19:28:40|41689.9|41669.9|41689.7|41669.7|41689.9|41669.9|41689.7|41669.7|0
1724354930000|2024-08-22 19:28:50|41692.1|41672.1|41692.1|41672.1|41694.4|41674.4|41691.9|41671.9|1
1724354940000|2024-08-22 19:29:00|41689.6|41669.6|41689.6|41669.6|41691.9|41671.9|41689.6|41669.6|0
1724354950000|2024-08-22 19:29:10|41691.9|41671.9|41692.1|41672.1|41692.1|41672.1|41689.6|41669.6|0
1724354960000|2024-08-22 19:29:20|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41691.9|41671.9|2
1724354970000|2024-08-22 19:29:30|41689.6|41669.6|41694.4|41674.4|41694.4|41674.4|41689.6|41669.6|2
1724354980000|2024-08-22 19:29:40|||||||||1
1724354990000|2024-08-22 19:29:50|41692.1|41672.1|41689.7|41669.7|41692.1|41672.1|41689.7|41669.7|2
1724355000000|2024-08-22 19:30:00|41692.1|41672.1|41697.1|41677.1|41697.1|41677.1|41692.1|41672.1|2
1724355010000|2024-08-22 19:30:10|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|0
1724355030000|2024-08-22 19:30:30|41699.8|41679.8|41697.4|41677.4|41699.8|41679.8|41697.4|41677.4|0
1724355040000|2024-08-22 19:30:40|41702.1|41682.1|41704.6|41684.6|41704.6|41684.6|41702.1|41682.1|0
1724355060000|2024-08-22 19:31:00|||||||||1
1724355080000|2024-08-22 19:31:20|41699.8|41679.8|41702.1|41682.1|41702.1|41682.1|41699.8|41679.8|0
1724355090000|2024-08-22 19:31:30|41699.8|41679.8|41699.6|41679.6|41699.8|41679.8|41699.6|41679.6|0
1724355110000|2024-08-22 19:31:50|41699.4|41679.4|41697.3|41677.3|41699.6|41679.6|41697.3|41677.3|1
1724355120000|2024-08-22 19:32:00|41699.6|41679.6|41699.8|41679.8|41699.8|41679.8|41697.3|41677.3|1
1724355130000|2024-08-22 19:32:10|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|2
1724355150000|2024-08-22 19:32:30|41702.1|41682.1|41699.8|41679.8|41702.1|41682.1|41699.8|41679.8|1
1724355160000|2024-08-22 19:32:40|41702.1|41682.1|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|0
1724355170000|2024-08-22 19:32:50|41699.8|41679.8|41702.1|41682.1|41702.1|41682.1|41699.8|41679.8|0
1724355180000|2024-08-22 19:33:00|41704.4|41684.4|41702.1|41682.1|41704.4|41684.4|41699.8|41679.8|0
1724355190000|2024-08-22 19:33:10|41699.8|41679.8|41702.1|41682.1|41702.1|41682.1|41699.8|41679.8|0
1724355200000|2024-08-22 19:33:20|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|41704.4|41684.4|1
1724355210000|2024-08-22 19:33:30|41706.7|41686.7|41706.7|41686.7|41706.7|41686.7|41704.4|41684.4|0
1724355230000|2024-08-22 19:33:50|41704.4|41684.4|41706.9|41686.9|41706.9|41686.9|41704.4|41684.4|0
1724355240000|2024-08-22 19:34:00|41704.6|41684.6|41706.9|41686.9|41706.9|41686.9|41704.4|41684.4|0
1724355250000|2024-08-22 19:34:10|41704.4|41684.4|41702.1|41682.1|41706.9|41686.9|41702.1|41682.1|2
1724355260000|2024-08-22 19:34:20|41699.8|41679.8|41699.8|41679.8|41702.1|41682.1|41699.8|41679.8|1
1724355270000|2024-08-22 19:34:30|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|41697.4|41677.4|1
1724355290000|2024-08-22 19:34:50|41699.8|41679.8|41697.4|41677.4|41699.8|41679.8|41697.4|41677.4|1
1724355300000|2024-08-22 19:35:00|41699.8|41679.8|41699.6|41679.6|41699.8|41679.8|41694.8|41674.8|9
1724355310000|2024-08-22 19:35:10|41694.6|41674.6|41694.8|41674.8|41697.1|41677.1|41694.6|41674.6|0
1724355320000|2024-08-22 19:35:20|41697.1|41677.1|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|0
1724355330000|2024-08-22 19:35:30|41692.3|41672.3|41694.6|41674.6|41694.6|41674.6|41692.3|41672.3|0
1724355340000|2024-08-22 19:35:40|41692.3|41672.3|41692.3|41672.3|41694.6|41674.6|41692.3|41672.3|2
1724355370000|2024-08-22 19:36:10|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|12
1724355400000|2024-08-22 19:36:40|||||||||3
1724355430000|2024-08-22 19:37:10|41692.1|41672.1|41692.3|41672.3|41692.5|41672.5|41689.8|41669.8|3
1724355450000|2024-08-22 19:37:30|41692.1|41672.1|41694.8|41674.8|41694.8|41674.8|41692.1|41672.1|8
1724355460000|2024-08-22 19:37:40|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|2
1724355470000|2024-08-22 19:37:50|41699.4|41679.4|41699.6|41679.6|41699.6|41679.6|41699.4|41679.4|19
1724355480000|2024-08-22 19:38:00|41702.1|41682.1|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|3
1724355490000|2024-08-22 19:38:10|41699.4|41679.4|41697.1|41677.1|41699.4|41679.4|41697.1|41677.1|1
1724355510000|2024-08-22 19:38:30|41694.8|41674.8|41697.1|41677.1|41697.1|41677.1|41694.8|41674.8|0
1724355520000|2024-08-22 19:38:40|41699.4|41679.4|41699.6|41679.6|41699.6|41679.6|41697.3|41677.3|1
1724355530000|2024-08-22 19:38:50|41697.3|41677.3|41699.6|41679.6|41699.6|41679.6|41697.3|41677.3|2
1724355540000|2024-08-22 19:39:00|41697.3|41677.3|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|0
1724355550000|2024-08-22 19:39:10|41694.8|41674.8|41694.6|41674.6|41694.8|41674.8|41694.6|41674.6|1
1724355560000|2024-08-22 19:39:20|41692.3|41672.3|41690|41670|41692.3|41672.3|41690|41670|1
1724355570000|2024-08-22 19:39:30|41689.8|41669.8|41687.5|41667.5|41689.8|41669.8|41687.5|41667.5|1
1724355580000|2024-08-22 19:39:40|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41687.5|41667.5|1
1724355590000|2024-08-22 19:39:50|41687.5|41667.5|41689.8|41669.8|41689.8|41669.8|41687.5|41667.5|2
1724355600000|2024-08-22 19:40:00|41687.3|41667.3|41689.6|41669.6|41689.8|41669.8|41687.3|41667.3|4
1724355610000|2024-08-22 19:40:10|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1724355620000|2024-08-22 19:40:20|41689.6|41669.6|41692.1|41672.1|41692.1|41672.1|41689.6|41669.6|1
1724355630000|2024-08-22 19:40:30|41689.8|41669.8|41692.1|41672.1|41692.1|41672.1|41689.8|41669.8|0
1724355640000|2024-08-22 19:40:40|41689.8|41669.8|41690|41670|41694.6|41674.6|41689.8|41669.8|2
1724355650000|2024-08-22 19:40:50|41692.1|41672.1|41689.8|41669.8|41692.1|41672.1|41689.8|41669.8|0
1724355660000|2024-08-22 19:41:00|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|0
1724355670000|2024-08-22 19:41:10|41687.3|41667.3|41687.3|41667.3|41689.6|41669.6|41687.3|41667.3|0
1724355680000|2024-08-22 19:41:20|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|0
1724355690000|2024-08-22 19:41:30|41690|41670|41692.3|41672.3|41692.3|41672.3|41690|41670|2
1724355710000|2024-08-22 19:41:50|41694.6|41674.6|41692.3|41672.3|41694.6|41674.6|41692.3|41672.3|0
1724355720000|2024-08-22 19:42:00|41694.6|41674.6|41692.3|41672.3|41694.6|41674.6|41692.3|41672.3|0
1724355730000|2024-08-22 19:42:10|41694.6|41674.6|41694.8|41674.8|41694.8|41674.8|41694.6|41674.6|2
1724355750000|2024-08-22 19:42:30|41694.6|41674.6|41694.6|41674.6|41694.8|41674.8|41694.6|41674.6|3
1724355770000|2024-08-22 19:42:50|41692.3|41672.3|41689.6|41669.6|41692.3|41672.3|41689.5|41669.5|18
1724355790000|2024-08-22 19:43:10|41692|41672|41689.6|41669.6|41692|41672|41689.6|41669.6|0
1724355800000|2024-08-22 19:43:20|41689.8|41669.8|41689.5|41669.5|41689.8|41669.8|41689.5|41669.5|13
1724355810000|2024-08-22 19:43:30|41687.1|41667.1|41684.6|41664.6|41687.1|41667.1|41684.6|41664.6|0
1724355820000|2024-08-22 19:43:40|41687|41667|41689.5|41669.5|41689.5|41669.5|41687|41667|4
1724355840000|2024-08-22 19:44:00|41689.3|41669.3|41689.5|41669.5|41689.5|41669.5|41689.3|41669.3|4
1724355850000|2024-08-22 19:44:10|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|1
1724355860000|2024-08-22 19:44:20|41689.5|41669.5|41692|41672|41692|41672|41689.5|41669.5|0
1724355870000|2024-08-22 19:44:30|41689.3|41669.3|41691.6|41671.6|41691.6|41671.6|41689.3|41669.3|9
1724355880000|2024-08-22 19:44:40|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|0
1724355890000|2024-08-22 19:44:50|41691.6|41671.6|41694.3|41674.3|41694.3|41674.3|41691.6|41671.6|2
1724355900000|2024-08-22 19:45:00|41696.8|41676.8|41701.6|41681.6|41701.6|41681.6|41696.8|41676.8|6
1724355910000|2024-08-22 19:45:10|41699.3|41679.3|41704.3|41684.3|41704.3|41684.3|41699.3|41679.3|1
1724355920000|2024-08-22 19:45:20|41704.1|41684.1|41699.3|41679.3|41704.1|41684.1|41699.3|41679.3|0
1724355940000|2024-08-22 19:45:40|41701.6|41681.6|41704.1|41684.1|41704.1|41684.1|41701.6|41681.6|0
1724355950000|2024-08-22 19:45:50|41701.8|41681.8|41701.6|41681.6|41701.8|41681.8|41701.6|41681.6|0
1724355960000|2024-08-22 19:46:00|41699.3|41679.3|41699.3|41679.3|41701.6|41681.6|41699.1|41679.1|3
1724355970000|2024-08-22 19:46:10|41701.6|41681.6|41702|41682|41704.3|41684.3|41699.5|41679.5|0
1724355980000|2024-08-22 19:46:20|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|41704.3|41684.3|0
1724355990000|2024-08-22 19:46:30|41706.6|41686.6|41704.3|41684.3|41706.6|41686.6|41702|41682|1
1724356000000|2024-08-22 19:46:40|41706.8|41686.8|41709.1|41689.1|41709.1|41689.1|41704.5|41684.5|2
1724356020000|2024-08-22 19:47:00|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|0
1724356030000|2024-08-22 19:47:10|41711.6|41691.6|41712|41692|41712|41692|41711.6|41691.6|10
1724356050000|2024-08-22 19:47:30|41714.3|41694.3|41714.5|41694.5|41714.5|41694.5|41714.3|41694.3|2
1724356060000|2024-08-22 19:47:40|41714.7|41694.7|41717|41697|41717|41697|41714.7|41694.7|0
1724356070000|2024-08-22 19:47:50|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|0
1724356080000|2024-08-22 19:48:00|41717|41697|41717.2|41697.2|41717.2|41697.2|41717|41697|0
1724356090000|2024-08-22 19:48:10|41717|41697|41714.7|41694.7|41717|41697|41714.5|41694.5|1
1724356100000|2024-08-22 19:48:20|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|41714.5|41694.5|0
1724356110000|2024-08-22 19:48:30|41717|41697|41717|41697|41719.3|41699.3|41717|41697|0
1724356120000|2024-08-22 19:48:40|41719.3|41699.3|41719.5|41699.5|41719.5|41699.5|41719.3|41699.3|0
1724356130000|2024-08-22 19:48:50|41719.3|41699.3|41719.5|41699.5|41719.5|41699.5|41717|41697|0
1724356140000|2024-08-22 19:49:00|41719.3|41699.3|41719.5|41699.5|41719.5|41699.5|41717|41697|3
1724356150000|2024-08-22 19:49:10|41722.2|41702.2|41724.5|41704.5|41724.5|41704.5|41722.2|41702.2|8
1724356160000|2024-08-22 19:49:20|41724.7|41704.7|41727.2|41707.2|41727.2|41707.2|41724.7|41704.7|4
1724356180000|2024-08-22 19:49:40|41729.5|41709.5|41724.8|41704.8|41729.5|41709.5|41724.8|41704.8|1
1724356190000|2024-08-22 19:49:50|41727.2|41707.2|41727.3|41707.3|41727.3|41707.3|41727.2|41707.2|2
1724356200000|2024-08-22 19:50:00|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|0
1724356210000|2024-08-22 19:50:10|41727.3|41707.3|41724.8|41704.8|41729.7|41709.7|41724.8|41704.8|2
1724356220000|2024-08-22 19:50:20|41725|41705|41724.8|41704.8|41729.7|41709.7|41724.8|41704.8|8
1724356230000|2024-08-22 19:50:30|41724.7|41704.7|41724.5|41704.5|41724.7|41704.7|41724.5|41704.5|13
1724356240000|2024-08-22 19:50:40|41724.7|41704.7|41724.5|41704.5|41724.7|41704.7|41724.5|41704.5|1
1724356250000|2024-08-22 19:50:50|41724.7|41704.7|41722.3|41702.3|41724.7|41704.7|41722.3|41702.3|0
1724356260000|2024-08-22 19:51:00|41720|41700|41719.8|41699.8|41724.7|41704.7|41719.8|41699.8|1
1724356280000|2024-08-22 19:51:20|41719.7|41699.7|41719.7|41699.7|41722.2|41702.2|41719.7|41699.7|2
1724356290000|2024-08-22 19:51:30|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41717.2|41697.2|2
1724356300000|2024-08-22 19:51:40|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|1
1724356310000|2024-08-22 19:51:50|||||||||1
1724356320000|2024-08-22 19:52:00|41719.5|41699.5|41717.2|41697.2|41719.5|41699.5|41717.2|41697.2|1
1724356330000|2024-08-22 19:52:10|41719.5|41699.5|41722.2|41702.2|41722.2|41702.2|41719.5|41699.5|0
1724356350000|2024-08-22 19:52:30|41722.4|41702.4|41719.9|41699.9|41722.4|41702.4|41719.9|41699.9|3
1724356360000|2024-08-22 19:52:40|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41717.2|41697.2|1
1724356370000|2024-08-22 19:52:50|41719.5|41699.5|41717.2|41697.2|41719.5|41699.5|41717.2|41697.2|7
1724356380000|2024-08-22 19:53:00|41714.9|41694.9|41714.5|41694.5|41714.9|41694.9|41714.5|41694.5|1
1724356390000|2024-08-22 19:53:10|41709.9|41689.9|41704.7|41684.7|41709.9|41689.9|41704.7|41684.7|2
1724356430000|2024-08-22 19:53:50|||||||||4
1724356440000|2024-08-22 19:54:00|41702.4|41682.4|41704.7|41684.7|41704.7|41684.7|41702.4|41682.4|0
1724356450000|2024-08-22 19:54:10|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|0
1724356460000|2024-08-22 19:54:20|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41702|41682|2
1724356470000|2024-08-22 19:54:30|41704.5|41684.5|41704.7|41684.7|41704.7|41684.7|41704.5|41684.5|3
1724356480000|2024-08-22 19:54:40|41707.2|41687.2|41704.7|41684.7|41707.2|41687.2|41704.7|41684.7|1
1724356490000|2024-08-22 19:54:50|41707|41687|41707.2|41687.2|41709.5|41689.5|41707|41687|0
1724356500000|2024-08-22 19:55:00|41709.5|41689.5|41702.4|41682.4|41709.5|41689.5|41699.9|41679.9|5
1724356510000|2024-08-22 19:55:10|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41702.4|41682.4|0
1724356520000|2024-08-22 19:55:20|41704.9|41684.9|41707.4|41687.4|41707.4|41687.4|41704.9|41684.9|1
1724356530000|2024-08-22 19:55:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41707.4|41687.4|2
1724356540000|2024-08-22 19:55:40|||||||||1
1724356560000|2024-08-22 19:56:00|41707.4|41687.4|41707.4|41687.4|41709.7|41689.7|41707.4|41687.4|0
1724356570000|2024-08-22 19:56:10|||||||||2
1724356580000|2024-08-22 19:56:20|41705|41685|41707.4|41687.4|41709.7|41689.7|41705|41685|0
1724356590000|2024-08-22 19:56:30|41707.2|41687.2|41707.2|41687.2|41707.5|41687.5|41704.9|41684.9|4
1724356600000|2024-08-22 19:56:40|41709.5|41689.5|41709.9|41689.9|41709.9|41689.9|41709.5|41689.5|1
1724356620000|2024-08-22 19:57:00|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|0
1724356630000|2024-08-22 19:57:10|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|1
1724356640000|2024-08-22 19:57:20|41707.4|41687.4|41707.2|41687.2|41707.4|41687.4|41704.9|41684.9|2
1724356650000|2024-08-22 19:57:30|41704.9|41684.9|41707.2|41687.2|41707.2|41687.2|41704.9|41684.9|3
1724356660000|2024-08-22 19:57:40|41707.4|41687.4|41707.4|41687.4|41707.4|41687.4|41707.4|41687.4|1
1724356670000|2024-08-22 19:57:50|41709.7|41689.7|41707.4|41687.4|41709.7|41689.7|41707.4|41687.4|0
1724356680000|2024-08-22 19:58:00|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|41707.4|41687.4|0
1724356690000|2024-08-22 19:58:10|41707.4|41687.4|41709.9|41689.9|41709.9|41689.9|41707.4|41687.4|0
1724356700000|2024-08-22 19:58:20|41709.5|41689.5|41707.4|41687.4|41709.5|41689.5|41707.2|41687.2|2
1724356710000|2024-08-22 19:58:30|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|41709.9|41689.9|1
1724356720000|2024-08-22 19:58:40|||||||||1
1724356740000|2024-08-22 19:59:00|41712.2|41692.2|41722.4|41702.4|41724.9|41704.9|41712.2|41692.2|39
1724356750000|2024-08-22 19:59:10|||||||||1
1724356760000|2024-08-22 19:59:20|||||||||1
1724356770000|2024-08-22 19:59:30|41724.9|41704.9|41724.9|41704.9|41727.4|41707.4|41724.9|41704.9|3
1724356780000|2024-08-22 19:59:40|41727.2|41707.2|41725.2|41705.2|41729.7|41709.7|41725.2|41705.2|8
1724356790000|2024-08-22 19:59:50|41725.4|41705.4|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|8
1724356800000|2024-08-22 20:00:00|41727.7|41707.7|41722.7|41702.7|41727.7|41707.7|41720.2|41700.2|12
1724356810000|2024-08-22 20:00:10|41725.1|41705.1|41722.6|41702.6|41725.1|41705.1|41720.2|41700.2|0
1724356820000|2024-08-22 20:00:20|41722.7|41702.7|41722.7|41702.7|41725.2|41705.2|41720.2|41700.2|1
1724356830000|2024-08-22 20:00:30|41722.6|41702.6|41717.7|41697.7|41722.7|41702.7|41717.7|41697.7|2
1724356840000|2024-08-22 20:00:40|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|1
1724356850000|2024-08-22 20:00:50|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|41720.2|41700.2|3
1724356860000|2024-08-22 20:01:00|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|41724.9|41704.9|1
1724356890000|2024-08-22 20:01:30|41722.6|41702.6|41724.9|41704.9|41724.9|41704.9|41722.6|41702.6|1
1724356900000|2024-08-22 20:01:40|41725.1|41705.1|41725.2|41705.2|41725.2|41705.2|41725.1|41705.1|1
1724356910000|2024-08-22 20:01:50|41727.6|41707.6|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|0
1724356920000|2024-08-22 20:02:00|41725.4|41705.4|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|4
1724356950000|2024-08-22 20:02:30|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|1
1724356960000|2024-08-22 20:02:40|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|0
1724356980000|2024-08-22 20:03:00|41725.1|41705.1|41725.3|41705.3|41727.8|41707.8|41725.1|41705.1|10
1724357010000|2024-08-22 20:03:30|41722.9|41702.9|41722.9|41702.9|41725.3|41705.3|41722.9|41702.9|0
1724357020000|2024-08-22 20:03:40|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|1
1724357040000|2024-08-22 20:04:00|41727.6|41707.6|41727.8|41707.8|41727.8|41707.8|41727.6|41707.6|2
1724357050000|2024-08-22 20:04:10|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|0
1724357060000|2024-08-22 20:04:20|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|9
1724357120000|2024-08-22 20:05:20|41725.6|41705.6|41730.3|41710.3|41730.3|41710.3|41725.6|41705.6|2
1724357130000|2024-08-22 20:05:30|41730.1|41710.1|41730.3|41710.3|41730.3|41710.3|41725.4|41705.4|2
1724357140000|2024-08-22 20:05:40|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|0
1724357150000|2024-08-22 20:05:50|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|0
1724357170000|2024-08-22 20:06:10|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|41727.9|41707.9|0
1724357190000|2024-08-22 20:06:30|41725.6|41705.6|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|4
1724357200000|2024-08-22 20:06:40|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|0
1724357220000|2024-08-22 20:07:00|41727.9|41707.9|41727.9|41707.9|41730.3|41710.3|41727.9|41707.9|0
1724357230000|2024-08-22 20:07:10|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|0
1724357240000|2024-08-22 20:07:20|41730.1|41710.1|41730.3|41710.3|41730.3|41710.3|41730.1|41710.1|0
1724357270000|2024-08-22 20:07:50|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|41730.4|41710.4|5
1724357290000|2024-08-22 20:08:10|41730.3|41710.3|41730.5|41710.5|41730.5|41710.5|41730.3|41710.3|1
1724357310000|2024-08-22 20:08:30|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1724357370000|2024-08-22 20:09:30|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1724357390000|2024-08-22 20:09:50|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|2
1724357420000|2024-08-22 20:10:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|3
1724357440000|2024-08-22 20:10:40|41730.5|41710.5|41730.3|41710.3|41730.5|41710.5|41730.3|41710.3|7
1724357450000|2024-08-22 20:10:50|41737.4|41717.4|41737.6|41717.6|41737.6|41717.6|41737.4|41717.4|5
1724357460000|2024-08-22 20:11:00|41737.8|41717.8|41742.6|41722.6|41742.6|41722.6|41737.8|41717.8|3
1724357470000|2024-08-22 20:11:10|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|4
1724357480000|2024-08-22 20:11:20|||||||||1
1724357520000|2024-08-22 20:12:00|41744.8|41724.8|41744.8|41724.8|41747.3|41727.3|41744.8|41724.8|2
1724357550000|2024-08-22 20:12:30|41747.1|41727.1|41747.1|41727.1|41747.3|41727.3|41747.1|41727.1|0
1724357560000|2024-08-22 20:12:40|41747.3|41727.3|41747.1|41727.1|41747.3|41727.3|41747.1|41727.1|2
1724357570000|2024-08-22 20:12:50|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|0
1724357580000|2024-08-22 20:13:00|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|1
1724357610000|2024-08-22 20:13:30|41745|41725|41747.3|41727.3|41747.3|41727.3|41745|41725|0
1724357640000|2024-08-22 20:14:00|41747.5|41727.5|41749.8|41729.8|41749.8|41729.8|41747.3|41727.3|4
1724357650000|2024-08-22 20:14:10|41752.3|41732.3|41754.6|41734.6|41754.6|41734.6|41752.3|41732.3|0
1724357660000|2024-08-22 20:14:20|41752.3|41732.3|41752.3|41732.3|41754.6|41734.6|41752.3|41732.3|0
1724357670000|2024-08-22 20:14:30|||||||||1
1724357690000|2024-08-22 20:14:50|41754.6|41734.6|41754.8|41734.8|41754.8|41734.8|41754.6|41734.6|0
1724357720000|2024-08-22 20:15:20|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|0
1724357730000|2024-08-22 20:15:30|41750|41730|41749.8|41729.8|41750|41730|41749.8|41729.8|2
1724357750000|2024-08-22 20:15:50|41750|41730|41749.8|41729.8|41750|41730|41749.8|41729.8|2
1724357760000|2024-08-22 20:16:00|41752.3|41732.3|41749.8|41729.8|41752.3|41732.3|41747.5|41727.5|0
1724357770000|2024-08-22 20:16:10|41750|41730|41750|41730|41750|41730|41750|41730|0
1724357780000|2024-08-22 20:16:20|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|0
1724357790000|2024-08-22 20:16:30|41750|41730|41750|41730|41750|41730|41750|41730|0
1724357800000|2024-08-22 20:16:40|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|0
1724357810000|2024-08-22 20:16:50|41750|41730|41750|41730|41750|41730|41750|41730|0
1724357820000|2024-08-22 20:17:00|41749.8|41729.8|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|1
1724357840000|2024-08-22 20:17:20|||||||||2
1724357850000|2024-08-22 20:17:30|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|0
1724357890000|2024-08-22 20:18:10|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|41747.3|41727.3|1
1724357920000|2024-08-22 20:18:40|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|0
1724357940000|2024-08-22 20:19:00|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|3
1724357950000|2024-08-22 20:19:10|41742.5|41722.5|41740|41720|41742.5|41722.5|41740|41720|3
1724357960000|2024-08-22 20:19:20|41737.5|41717.5|41737.5|41717.5|41737.5|41717.5|41737.5|41717.5|3
1724358030000|2024-08-22 20:20:30|||||||||5
1724358050000|2024-08-22 20:20:50|41737.3|41717.3|41735|41715|41737.3|41717.3|41735|41715|0
1724358060000|2024-08-22 20:21:00|41737.3|41717.3|41735|41715|41737.3|41717.3|41735|41715|0
1724358070000|2024-08-22 20:21:10|41737.3|41717.3|41739.8|41719.8|41739.8|41719.8|41737.3|41717.3|2
1724358100000|2024-08-22 20:21:40|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|1
1724358130000|2024-08-22 20:22:10|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|0
1724358150000|2024-08-22 20:22:30|||||||||2
1724358210000|2024-08-22 20:23:30|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|0
1724358250000|2024-08-22 20:24:10|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|1
1724358340000|2024-08-22 20:25:40|41740|41720|41742.3|41722.3|41742.3|41722.3|41740|41720|1
1724358350000|2024-08-22 20:25:50|41740|41720|41742.3|41722.3|41742.3|41722.3|41740|41720|0
1724358360000|2024-08-22 20:26:00|41740|41720|41740|41720|41742.3|41722.3|41740|41720|0
1724358370000|2024-08-22 20:26:10|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|0
1724358390000|2024-08-22 20:26:30|41740|41720|41740|41720|41740|41720|41740|41720|0
1724358400000|2024-08-22 20:26:40|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|2
1724358430000|2024-08-22 20:27:10|41740.2|41720.2|41740|41720|41740.2|41720.2|41740|41720|1
1724358460000|2024-08-22 20:27:40|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|0
1724358470000|2024-08-22 20:27:50|41740|41720|41740|41720|41742.3|41722.3|41740|41720|0
1724358480000|2024-08-22 20:28:00|41742.5|41722.5|41745|41725|41745|41725|41742.5|41722.5|1
1724358520000|2024-08-22 20:28:40|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|5
1724358530000|2024-08-22 20:28:50|41744.8|41724.8|41747.5|41727.5|41747.5|41727.5|41744.8|41724.8|0
1724358560000|2024-08-22 20:29:20|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|2
1724358570000|2024-08-22 20:29:30|41745|41725|41745|41725|41745|41725|41745|41725|0
1724358650000|2024-08-22 20:30:50|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|41742.5|41722.5|0
1724358670000|2024-08-22 20:31:10|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|41740.2|41720.2|0
1724358680000|2024-08-22 20:31:20|41740|41720|41740|41720|41740|41720|41740|41720|4
1724358700000|2024-08-22 20:31:40|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|1
1724358710000|2024-08-22 20:31:50|||||||||1
1724358720000|2024-08-22 20:32:00|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|0
1724358790000|2024-08-22 20:33:10|||||||||2
1724358820000|2024-08-22 20:33:40|41742.5|41722.5|41744.9|41724.9|41744.9|41724.9|41742.4|41722.4|2
1724358840000|2024-08-22 20:34:00|41742.5|41722.5|41744.9|41724.9|41744.9|41724.9|41742.5|41722.5|3
1724358890000|2024-08-22 20:34:50|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|0
1724358900000|2024-08-22 20:35:00|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|1
1724358930000|2024-08-22 20:35:30|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|6
1724358960000|2024-08-22 20:36:00|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|0
1724358990000|2024-08-22 20:36:30|41735.1|41715.1|41737.4|41717.4|41737.4|41717.4|41735.1|41715.1|1
1724359000000|2024-08-22 20:36:40|41739.7|41719.7|41739.7|41719.7|41739.7|41719.7|41737.4|41717.4|0
1724359020000|2024-08-22 20:37:00|41737.4|41717.4|41739.7|41719.7|41739.7|41719.7|41737.4|41717.4|0
1724359030000|2024-08-22 20:37:10|41737.4|41717.4|41737.2|41717.2|41737.4|41717.4|41737.2|41717.2|1
1724359060000|2024-08-22 20:37:40|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|0
1724359080000|2024-08-22 20:38:00|||||||||2
1724359110000|2024-08-22 20:38:30|41737.2|41717.2|41734.7|41714.7|41737.2|41717.2|41734.7|41714.7|3
1724359130000|2024-08-22 20:38:50|||||||||1
1724359140000|2024-08-22 20:39:00|41734.9|41714.9|41734.7|41714.7|41734.9|41714.9|41734.7|41714.7|3
1724359150000|2024-08-22 20:39:10|41732.4|41712.4|41734.7|41714.7|41734.7|41714.7|41732.4|41712.4|1
1724359160000|2024-08-22 20:39:20|||||||||1
1724359180000|2024-08-22 20:39:40|41737.1|41717.1|41737.2|41717.2|41737.2|41717.2|41737.1|41717.1|3
1724359190000|2024-08-22 20:39:50|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|41734.9|41714.9|0
1724359200000|2024-08-22 20:40:00|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|1
1724359210000|2024-08-22 20:40:10|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|0
1724359220000|2024-08-22 20:40:20|41734.7|41714.7|41732.4|41712.4|41734.7|41714.7|41732.4|41712.4|2
1724359250000|2024-08-22 20:40:50|||||||||3
1724359290000|2024-08-22 20:41:30|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|0
1724359300000|2024-08-22 20:41:40|41732.4|41712.4|41734.7|41714.7|41734.7|41714.7|41732.4|41712.4|1
1724359400000|2024-08-22 20:43:20|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|0
1724359430000|2024-08-22 20:43:50|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|41734.7|41714.7|0
1724359440000|2024-08-22 20:44:00|41732.4|41712.4|41732.2|41712.2|41732.4|41712.4|41732.2|41712.2|1
1724359450000|2024-08-22 20:44:10|41734.6|41714.6|41729.7|41709.7|41734.6|41714.6|41729.7|41709.7|0
1724359460000|2024-08-22 20:44:20|||||||||3
1724359470000|2024-08-22 20:44:30|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|0
1724359490000|2024-08-22 20:44:50|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|2
1724359500000|2024-08-22 20:45:00|41739.4|41719.4|41739.4|41719.4|41741.9|41721.9|41739.4|41719.4|0
1724359510000|2024-08-22 20:45:10|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|41741.9|41721.9|0
1724359550000|2024-08-22 20:45:50|41744.2|41724.2|41744.4|41724.4|41744.4|41724.4|41744.2|41724.2|0
1724359570000|2024-08-22 20:46:10|41746.7|41726.7|41746.9|41726.9|41746.9|41726.9|41746.7|41726.7|0
1724359600000|2024-08-22 20:46:40|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|3
1724359610000|2024-08-22 20:46:50|||||||||1
1724359630000|2024-08-22 20:47:10|||||||||4
1724359680000|2024-08-22 20:48:00|41749.4|41729.4|41749.6|41729.6|41749.6|41729.6|41749.4|41729.4|3
1724359700000|2024-08-22 20:48:20|41747.1|41727.1|41746.9|41726.9|41747.1|41727.1|41746.9|41726.9|2
1724359710000|2024-08-22 20:48:30|||||||||1
1724359750000|2024-08-22 20:49:10|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|1
1724359760000|2024-08-22 20:49:20|||||||||1
1724359780000|2024-08-22 20:49:40|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|3
1724359790000|2024-08-22 20:49:50|41751.9|41731.9|41752.1|41732.1|41752.1|41732.1|41749.8|41729.8|0
1724359800000|2024-08-22 20:50:00|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|1
1724359810000|2024-08-22 20:50:10|41754.6|41734.6|41754.8|41734.8|41754.8|41734.8|41754.6|41734.6|1
1724359820000|2024-08-22 20:50:20|||||||||2
1724359830000|2024-08-22 20:50:30|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|1
1724359850000|2024-08-22 20:50:50|41759.4|41739.4|41757.1|41737.1|41759.4|41739.4|41757.1|41737.1|0
1724359860000|2024-08-22 20:51:00|41759.4|41739.4|41759.6|41739.6|41759.6|41739.6|41759.4|41739.4|1
1724359880000|2024-08-22 20:51:20|41761.9|41741.9|41759.6|41739.6|41761.9|41741.9|41759.6|41739.6|0
1724359890000|2024-08-22 20:51:30|41761.9|41741.9|41759.6|41739.6|41761.9|41741.9|41759.6|41739.6|0
1724359900000|2024-08-22 20:51:40|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|3
1724359910000|2024-08-22 20:51:50|41764.3|41744.3|41764.4|41744.4|41764.4|41744.4|41764.3|41744.3|0
1724359920000|2024-08-22 20:52:00|41764.6|41744.6|41766.9|41746.9|41766.9|41746.9|41764.6|41744.6|7
1724359930000|2024-08-22 20:52:10|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|0
1724359940000|2024-08-22 20:52:20|||||||||1
1724359950000|2024-08-22 20:52:30|||||||||1
1724359960000|2024-08-22 20:52:40|41767.1|41747.1|41764.8|41744.8|41767.1|41747.1|41764.8|41744.8|0
1724359990000|2024-08-22 20:53:10|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|2
1724360000000|2024-08-22 20:53:20|||||||||1
1724360020000|2024-08-22 20:53:40|||||||||3
1724360040000|2024-08-22 20:54:00|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|0
1724360050000|2024-08-22 20:54:10|||||||||2
1724360060000|2024-08-22 20:54:20|||||||||1
1724360080000|2024-08-22 20:54:40|41772|41752|41772|41752|41772|41752|41772|41752|5
1724360090000|2024-08-22 20:54:50|41769.6|41749.6|41772.1|41752.1|41772.1|41752.1|41769.6|41749.6|4
1724360100000|2024-08-22 20:55:00|||||||||6
1724360110000|2024-08-22 20:55:10|41769.8|41749.8|41769.6|41749.6|41769.8|41749.8|41769.6|41749.6|3
1724360130000|2024-08-22 20:55:30|41767.3|41747.3|41769.8|41749.8|41769.8|41749.8|41767.3|41747.3|5
1724360140000|2024-08-22 20:55:40|41772.1|41752.1|41769.8|41749.8|41772.3|41752.3|41769.8|41749.8|2
1724360150000|2024-08-22 20:55:50|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|0
1724360190000|2024-08-22 20:56:30|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|41769.8|41749.8|0
1724360230000|2024-08-22 20:57:10|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|4
1724360240000|2024-08-22 20:57:20|41767.3|41747.3|41767.3|41747.3|41767.3|41747.3|41765|41745|1
1724360250000|2024-08-22 20:57:30|41765|41745|41767.3|41747.3|41767.3|41747.3|41765|41745|2
1724360260000|2024-08-22 20:57:40|41767.1|41747.1|41767.3|41747.3|41767.3|41747.3|41767.1|41747.1|1
1724360280000|2024-08-22 20:58:00|41769.6|41749.6|41769.8|41749.8|41769.8|41749.8|41767.3|41747.3|2
1724360290000|2024-08-22 20:58:10|41764.8|41744.8|41769.6|41749.6|41769.6|41749.6|41764.8|41744.8|5
1724360300000|2024-08-22 20:58:20|41767.3|41747.3|41769.8|41749.8|41769.8|41749.8|41767.3|41747.3|1
1724360310000|2024-08-22 20:58:30|41764.8|41744.8|41767.1|41747.1|41767.1|41747.1|41764.8|41744.8|4
1724360320000|2024-08-22 20:58:40|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|0
1724360330000|2024-08-22 20:58:50|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|41767.1|41747.1|0
1724360350000|2024-08-22 20:59:10|41764.8|41744.8|41767.1|41747.1|41767.1|41747.1|41764.8|41744.8|5
1724360370000|2024-08-22 20:59:30|41767|41747|41767|41747|41767.1|41747.1|41767|41747|1
1724360390000|2024-08-22 20:59:50|41767.1|41747.1|41767.1|41747.1|41767.3|41747.3|41767|41747|6
1724364010000|2024-08-22 22:00:10|41770.8|41750.8|41758.5|41738.5|41771|41751|41758.5|41738.5|1
1724364040000|2024-08-22 22:00:40|41758.6|41738.6|41758.5|41738.5|41758.6|41738.6|41758.5|41738.5|5
1724364060000|2024-08-22 22:01:00|||||||||1
1724364100000|2024-08-22 22:01:40|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|0
1724364150000|2024-08-22 22:02:30|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|41758.3|41738.3|0
1724364160000|2024-08-22 22:02:40|41758.1|41738.1|41758|41738|41758.1|41738.1|41758|41738|1
1724364170000|2024-08-22 22:02:50|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1724364280000|2024-08-22 22:04:40|41758|41738|41758|41738|41758|41738|41758|41738|0
1724364300000|2024-08-22 22:05:00|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1724364440000|2024-08-22 22:07:20|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|0
1724364470000|2024-08-22 22:07:50|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|0
1724364480000|2024-08-22 22:08:00|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|0
1724364530000|2024-08-22 22:08:50|41755.3|41735.3|41743|41723|41755.3|41735.3|41743|41723|3
1724364670000|2024-08-22 22:11:10|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|0
1724364700000|2024-08-22 22:11:40|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|0
1724364740000|2024-08-22 22:12:20|||||||||2
1724364750000|2024-08-22 22:12:30|||||||||1
1724364790000|2024-08-22 22:13:10|41738.2|41718.2|41738.2|41718.2|41738.2|41718.2|41738.2|41718.2|0
1724364800000|2024-08-22 22:13:20|41738|41718|41738|41718|41738|41718|41738|41718|1
1724364830000|2024-08-22 22:13:50|41738.2|41718.2|41740.5|41720.5|41740.5|41720.5|41738.2|41718.2|0
1724364890000|2024-08-22 22:14:50|41740.7|41720.7|41740.7|41720.7|41740.7|41720.7|41740.7|41720.7|12
1724364900000|2024-08-22 22:15:00|41743|41723|41743|41723|41743|41723|41743|41723|0
1724364910000|2024-08-22 22:15:10|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|0
1724364920000|2024-08-22 22:15:20|41743.4|41723.4|41745.7|41725.7|41745.7|41725.7|41743.4|41723.4|1
1724364950000|2024-08-22 22:15:50|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|0
1724364980000|2024-08-22 22:16:20|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|0
1724365040000|2024-08-22 22:17:20|41743.2|41723.2|41740.7|41720.7|41743.2|41723.2|41740.7|41720.7|2
1724365050000|2024-08-22 22:17:30|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|0
1724365080000|2024-08-22 22:18:00|41740.4|41720.4|41740.2|41720.2|41740.4|41720.4|41740.2|41720.2|0
1724365130000|2024-08-22 22:18:50|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|0
1724365190000|2024-08-22 22:19:50|41740.5|41720.5|41742.9|41722.9|41742.9|41722.9|41740.5|41720.5|1
1724365210000|2024-08-22 22:20:10|41743|41723|41743|41723|41743|41723|41743|41723|0
1724365260000|2024-08-22 22:21:00|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|1
1724365310000|2024-08-22 22:21:50|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|0
1724365340000|2024-08-22 22:22:20|41743.2|41723.2|41740.7|41720.7|41743.2|41723.2|41740.7|41720.7|5
1724365390000|2024-08-22 22:23:10|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|0
1724365460000|2024-08-22 22:24:20|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|41743.2|41723.2|0
1724365480000|2024-08-22 22:24:40|41745.6|41725.6|41743.2|41723.2|41745.6|41725.6|41743.2|41723.2|0
1724365490000|2024-08-22 22:24:50|41743.4|41723.4|41745.7|41725.7|41745.7|41725.7|41743.4|41723.4|7
1724365500000|2024-08-22 22:25:00|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|41748.2|41728.2|1
1724365710000|2024-08-22 22:28:30|41748.4|41728.4|41753.1|41733.1|41753.1|41733.1|41748.4|41728.4|0
1724365720000|2024-08-22 22:28:40|41748.4|41728.4|41748.3|41728.3|41748.4|41728.4|41748.3|41728.3|1
1724365810000|2024-08-22 22:30:10|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|1
1724365820000|2024-08-22 22:30:20|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|0
1724365840000|2024-08-22 22:30:40|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|41757.9|41737.9|1
1724365900000|2024-08-22 22:31:40|41762.9|41742.9|41762.8|41742.8|41762.9|41742.9|41762.8|41742.8|7
1724365920000|2024-08-22 22:32:00|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|0
1724365940000|2024-08-22 22:32:20|||||||||1
1724365960000|2024-08-22 22:32:40|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|2
1724365980000|2024-08-22 22:33:00|41757.6|41737.6|41760.1|41740.1|41760.1|41740.1|41757.6|41737.6|0
1724366000000|2024-08-22 22:33:20|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|0
1724366010000|2024-08-22 22:33:30|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|0
1724366020000|2024-08-22 22:33:40|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|5
1724366050000|2024-08-22 22:34:10|41762.6|41742.6|41765.1|41745.1|41765.1|41745.1|41762.6|41742.6|0
1724366140000|2024-08-22 22:35:40|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|0
1724366150000|2024-08-22 22:35:50|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|0
1724366230000|2024-08-22 22:37:10|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|0
1724366250000|2024-08-22 22:37:30|41772.6|41752.6|41777.4|41757.4|41777.6|41757.6|41772.6|41752.6|4
1724366290000|2024-08-22 22:38:10|41772.8|41752.8|41777.4|41757.4|41777.4|41757.4|41772.8|41752.8|0
1724366300000|2024-08-22 22:38:20|||||||||3
1724366310000|2024-08-22 22:38:30|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|0
1724366370000|2024-08-22 22:39:30|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|1
1724366380000|2024-08-22 22:39:40|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1724366390000|2024-08-22 22:39:50|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|0
1724366400000|2024-08-22 22:40:00|41780|41760|41780|41760|41780|41760|41780|41760|0
1724366460000|2024-08-22 22:41:00|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.3|41757.3|1
1724366540000|2024-08-22 22:42:20|41780|41760|41780|41760|41780|41760|41780|41760|0
1724366560000|2024-08-22 22:42:40|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|1
1724366630000|2024-08-22 22:43:50|||||||||1
1724366640000|2024-08-22 22:44:00|41780|41760|41777.5|41757.5|41780|41760|41777.5|41757.5|0
1724366690000|2024-08-22 22:44:50|41780|41760|41780|41760|41780|41760|41780|41760|2
1724366790000|2024-08-22 22:46:30|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|2
1724366820000|2024-08-22 22:47:00|41775|41755|41775|41755|41775|41755|41775|41755|0
1724366860000|2024-08-22 22:47:40|41772.7|41752.7|41772.5|41752.5|41772.7|41752.7|41772.5|41752.5|0
1724366900000|2024-08-22 22:48:20|41775|41755|41777.5|41757.5|41777.5|41757.5|41775|41755|2
1724366930000|2024-08-22 22:48:50|41772.8|41752.8|41772.7|41752.7|41772.8|41752.8|41772.7|41752.7|6
1724366940000|2024-08-22 22:49:00|||||||||1
1724366960000|2024-08-22 22:49:20|41772.5|41752.5|41772.7|41752.7|41772.7|41752.7|41772.5|41752.5|0
1724366990000|2024-08-22 22:49:50|41768|41748|41768|41748|41768|41748|41768|41748|0
1724367000000|2024-08-22 22:50:00|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|0
1724367010000|2024-08-22 22:50:10|41763.3|41743.3|41763.3|41743.3|41763.3|41743.3|41763.3|41743.3|0
1724367020000|2024-08-22 22:50:20|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|0
1724367040000|2024-08-22 22:50:40|41763.2|41743.2|41763.4|41743.4|41763.4|41743.4|41763.2|41743.2|0
1724367110000|2024-08-22 22:51:50|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|0
1724367120000|2024-08-22 22:52:00|||||||||1
1724367130000|2024-08-22 22:52:10|41768|41748|41768|41748|41768|41748|41768|41748|0
1724367170000|2024-08-22 22:52:50|41765.7|41745.7|41763.2|41743.2|41765.7|41745.7|41763.2|41743.2|0
1724367180000|2024-08-22 22:53:00|41768|41748|41768|41748|41768|41748|41768|41748|1
1724367210000|2024-08-22 22:53:30|||||||||1
1724367220000|2024-08-22 22:53:40|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|0
1724367270000|2024-08-22 22:54:30|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|0
1724367310000|2024-08-22 22:55:10|41768|41748|41767.9|41747.9|41768|41748|41767.9|41747.9|1
1724367370000|2024-08-22 22:56:10|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|0
1724367440000|2024-08-22 22:57:20|41765.4|41745.4|41767.7|41747.7|41767.7|41747.7|41765.4|41745.4|0
1724367460000|2024-08-22 22:57:40|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1724367580000|2024-08-22 22:59:40|41762.9|41742.9|41767.9|41747.9|41767.9|41747.9|41762.9|41742.9|14
1724367740000|2024-08-22 23:02:20|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1724367750000|2024-08-22 23:02:30|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|2
1724367770000|2024-08-22 23:02:50|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|1
1724367830000|2024-08-22 23:03:50|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|0
1724367880000|2024-08-22 23:04:40|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|27
1724367900000|2024-08-22 23:05:00|||||||||1
1724367930000|2024-08-22 23:05:30|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|0
1724367960000|2024-08-22 23:06:00|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|0
1724367990000|2024-08-22 23:06:30|41765.1|41745.1|41767.4|41747.4|41767.4|41747.4|41765.1|41745.1|2
1724368000000|2024-08-22 23:06:40|41769.9|41749.9|41772.2|41752.2|41772.2|41752.2|41769.7|41749.7|0
1724368010000|2024-08-22 23:06:50|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|41769.7|41749.7|2
1724368070000|2024-08-22 23:07:50|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|1
1724368080000|2024-08-22 23:08:00|41772.4|41752.4|41775.1|41755.1|41775.1|41755.1|41772.4|41752.4|0
1724368100000|2024-08-22 23:08:20|41777.6|41757.6|41777.4|41757.4|41777.6|41757.6|41775.1|41755.1|0
1724368120000|2024-08-22 23:08:40|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|0
1724368140000|2024-08-22 23:09:00|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|0
1724368240000|2024-08-22 23:10:40|41777.6|41757.6|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|4
1724368290000|2024-08-22 23:11:30|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|3
1724368300000|2024-08-22 23:11:40|41780.1|41760.1|41782.3|41762.3|41782.3|41762.3|41780.1|41760.1|0
1724368350000|2024-08-22 23:12:30|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1724368360000|2024-08-22 23:12:40|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|0
1724368380000|2024-08-22 23:13:00|41784.8|41764.8|41782.4|41762.4|41784.8|41764.8|41782.4|41762.4|0
1724368400000|2024-08-22 23:13:20|41782.3|41762.3|41779.9|41759.9|41782.3|41762.3|41779.9|41759.9|1
1724368460000|2024-08-22 23:14:20|41777.6|41757.6|41779.9|41759.9|41779.9|41759.9|41777.6|41757.6|0
1724368470000|2024-08-22 23:14:30|41777.6|41757.6|41779.9|41759.9|41779.9|41759.9|41777.6|41757.6|0
1724368490000|2024-08-22 23:14:50|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|3
1724368520000|2024-08-22 23:15:20|41780|41760|41780|41760|41780|41760|41780|41760|1
1724368530000|2024-08-22 23:15:30|41782.3|41762.3|41782.5|41762.5|41782.5|41762.5|41782.3|41762.3|0
1724368550000|2024-08-22 23:15:50|41782.3|41762.3|41784.8|41764.8|41784.8|41764.8|41782.3|41762.3|0
1724368580000|2024-08-22 23:16:20|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|0
1724368590000|2024-08-22 23:16:30|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1724368670000|2024-08-22 23:17:50|||||||||2
1724368680000|2024-08-22 23:18:00|41777.3|41757.3|41774.8|41754.8|41777.3|41757.3|41774.8|41754.8|1
1724368710000|2024-08-22 23:18:30|41774.6|41754.6|41774.6|41754.6|41774.8|41754.8|41772.3|41752.3|1
1724368720000|2024-08-22 23:18:40|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|0
1724368730000|2024-08-22 23:18:50|41774.6|41754.6|41774.8|41754.8|41774.8|41754.8|41772.5|41752.5|0
1724368740000|2024-08-22 23:19:00|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|41772.3|41752.3|1
1724368790000|2024-08-22 23:19:50|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|4
1724368820000|2024-08-22 23:20:20|||||||||1
1724368890000|2024-08-22 23:21:30|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|2
1724368910000|2024-08-22 23:21:50|41782.1|41762.1|41784.8|41764.8|41784.8|41764.8|41782.1|41762.1|1
1724368920000|2024-08-22 23:22:00|41784.6|41764.6|41782.3|41762.3|41784.6|41764.6|41782.3|41762.3|2
1724368930000|2024-08-22 23:22:10|41782.1|41762.1|41779.8|41759.8|41782.1|41762.1|41779.8|41759.8|1
1724369090000|2024-08-22 23:24:50|||||||||2
1724369110000|2024-08-22 23:25:10|||||||||1
1724369120000|2024-08-22 23:25:20|41777.5|41757.5|41779.8|41759.8|41779.8|41759.8|41775.2|41755.2|1
1724369130000|2024-08-22 23:25:30|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.3|41757.3|0
1724369140000|2024-08-22 23:25:40|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|41779.8|41759.8|0
1724369160000|2024-08-22 23:26:00|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|0
1724369190000|2024-08-22 23:26:30|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|0
1724369210000|2024-08-22 23:26:50|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1724369220000|2024-08-22 23:27:00|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|1
1724369260000|2024-08-22 23:27:40|41775|41755|41772.5|41752.5|41775|41755|41772.5|41752.5|0
1724369270000|2024-08-22 23:27:50|41770.2|41750.2|41772.7|41752.7|41775.2|41755.2|41770.2|41750.2|0
1724369280000|2024-08-22 23:28:00|41772.5|41752.5|41770.2|41750.2|41772.5|41752.5|41770.2|41750.2|0
1724369290000|2024-08-22 23:28:10|41772.5|41752.5|41770.2|41750.2|41772.5|41752.5|41770.2|41750.2|0
1724369300000|2024-08-22 23:28:20|41772.5|41752.5|41770.2|41750.2|41772.5|41752.5|41770.2|41750.2|0
1724369310000|2024-08-22 23:28:30|41770|41750|41770|41750|41770|41750|41770|41750|0
1724369360000|2024-08-22 23:29:20|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|2
1724369370000|2024-08-22 23:29:30|41770|41750|41767.7|41747.7|41772.5|41752.5|41767.7|41747.7|2
1724369390000|2024-08-22 23:29:50|41767.9|41747.9|41772.4|41752.4|41772.5|41752.5|41767.9|41747.9|3
1724369400000|2024-08-22 23:30:00|41770|41750|41772.4|41752.4|41772.4|41752.4|41770|41750|2
1724369460000|2024-08-22 23:31:00|41770|41750|41770|41750|41770|41750|41770|41750|0
1724369490000|2024-08-22 23:31:30|||||||||1
1724369520000|2024-08-22 23:32:00|41767.7|41747.7|41770|41750|41770|41750|41765.4|41745.4|3
1724369530000|2024-08-22 23:32:10|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|0
1724369610000|2024-08-22 23:33:30|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|0
1724369630000|2024-08-22 23:33:50|41770.2|41750.2|41767.9|41747.9|41770.2|41750.2|41767.9|41747.9|0
1724369660000|2024-08-22 23:34:20|41767.5|41747.5|41765.2|41745.2|41767.5|41747.5|41765.2|41745.2|1
1724369680000|2024-08-22 23:34:40|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|0
1724369700000|2024-08-22 23:35:00|41760.4|41740.4|41762.9|41742.9|41762.9|41742.9|41760.4|41740.4|0
1724369750000|2024-08-22 23:35:50|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|41760.6|41740.6|0
1724369770000|2024-08-22 23:36:10|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|0
1724369810000|2024-08-22 23:36:50|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1724369860000|2024-08-22 23:37:40|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|0
1724369870000|2024-08-22 23:37:50|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1724369880000|2024-08-22 23:38:00|41762.9|41742.9|41765.2|41745.2|41765.2|41745.2|41762.9|41742.9|0
1724369910000|2024-08-22 23:38:30|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|1
1724369940000|2024-08-22 23:39:00|41765.2|41745.2|41762.9|41742.9|41765.2|41745.2|41762.9|41742.9|0
1724369960000|2024-08-22 23:39:20|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|0
1724369970000|2024-08-22 23:39:30|41762.6|41742.6|41760.2|41740.2|41762.6|41742.6|41760.2|41740.2|2
1724369990000|2024-08-22 23:39:50|41757.9|41737.9|41762.9|41742.9|41762.9|41742.9|41757.9|41737.9|3
1724370020000|2024-08-22 23:40:20|41763.1|41743.1|41762.9|41742.9|41763.1|41743.1|41762.9|41742.9|0
1724370050000|2024-08-22 23:40:50|41763.1|41743.1|41762.9|41742.9|41763.1|41743.1|41762.9|41742.9|0
1724370090000|2024-08-22 23:41:30|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1724370100000|2024-08-22 23:41:40|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|0
1724370110000|2024-08-22 23:41:50|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1724370120000|2024-08-22 23:42:00|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|0
1724370130000|2024-08-22 23:42:10|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|0
1724370140000|2024-08-22 23:42:20|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|0
1724370160000|2024-08-22 23:42:40|41769.9|41749.9|41767.6|41747.6|41769.9|41749.9|41767.6|41747.6|0
1724370180000|2024-08-22 23:43:00|||||||||1
1724370190000|2024-08-22 23:43:10|41770.1|41750.1|41767.8|41747.8|41770.1|41750.1|41767.8|41747.8|0
1724370200000|2024-08-22 23:43:20|41767.6|41747.6|41770.1|41750.1|41770.1|41750.1|41767.6|41747.6|2
1724370210000|2024-08-22 23:43:30|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|41770.3|41750.3|3
1724370240000|2024-08-22 23:44:00|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|0
1724370290000|2024-08-22 23:44:50|41767.8|41747.8|41767.9|41747.9|41767.9|41747.9|41767.8|41747.8|2
1724370340000|2024-08-22 23:45:40|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|41765.6|41745.6|0
1724370390000|2024-08-22 23:46:30|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|0
1724370410000|2024-08-22 23:46:50|41770.1|41750.1|41767.8|41747.8|41770.1|41750.1|41765.4|41745.4|1
1724370420000|2024-08-22 23:47:00|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|0
1724370450000|2024-08-22 23:47:30|41765.4|41745.4|41770.1|41750.1|41770.1|41750.1|41765.4|41745.4|1
1724370580000|2024-08-22 23:49:40|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|0
1724370590000|2024-08-22 23:49:50|41772.3|41752.3|41772.6|41752.6|41772.6|41752.6|41772.3|41752.3|1
1724370600000|2024-08-22 23:50:00|41775|41755|41775|41755|41775|41755|41775|41755|0
1724370610000|2024-08-22 23:50:10|||||||||1
1724370620000|2024-08-22 23:50:20|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1724370630000|2024-08-22 23:50:30|41779.8|41759.8|41780|41760|41780|41760|41779.8|41759.8|1
1724370680000|2024-08-22 23:51:20|41780.1|41760.1|41785|41765|41785|41765|41780.1|41760.1|0
1724370690000|2024-08-22 23:51:30|||||||||1
1724370730000|2024-08-22 23:52:10|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|41785.1|41765.1|1
1724370750000|2024-08-22 23:52:30|41790|41770|41795|41775|41795|41775|41790|41770|5
1724370760000|2024-08-22 23:52:40|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1724370780000|2024-08-22 23:53:00|||||||||1
1724370830000|2024-08-22 23:53:50|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|0
1724370860000|2024-08-22 23:54:20|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1724370890000|2024-08-22 23:54:50|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|4
1724370900000|2024-08-22 23:55:00|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|41802.1|41782.1|0
1724370930000|2024-08-22 23:55:30|41799.6|41779.6|41802.1|41782.1|41802.1|41782.1|41799.6|41779.6|4
1724370940000|2024-08-22 23:55:40|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|41799.6|41779.6|0
1724370990000|2024-08-22 23:56:30|41799.8|41779.8|41802.1|41782.1|41802.1|41782.1|41799.8|41779.8|0
1724371040000|2024-08-22 23:57:20|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|1
1724371050000|2024-08-22 23:57:30|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|41804.7|41784.7|0
1724371070000|2024-08-22 23:57:50|41804.8|41784.8|41807.2|41787.2|41807.2|41787.2|41804.8|41784.8|0
1724371080000|2024-08-22 23:58:00|41804.8|41784.8|41804.7|41784.7|41804.8|41784.8|41804.7|41784.7|0
1724371090000|2024-08-22 23:58:10|41807|41787|41807.2|41787.2|41807.2|41787.2|41807|41787|1
1724371130000|2024-08-22 23:58:50|41804.7|41784.7|41804.8|41784.8|41804.8|41784.8|41804.7|41784.7|1
1724371150000|2024-08-22 23:59:10|41802.5|41782.5|41802.3|41782.3|41802.5|41782.5|41802.3|41782.3|0
1724371170000|2024-08-22 23:59:30|41800|41780|41800|41780|41800|41780|41800|41780|0
1724371180000|2024-08-22 23:59:40|41802.3|41782.3|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|3
1724371190000|2024-08-22 23:59:50|41805|41785|41807.3|41787.3|41807.3|41787.3|41805|41785|4
1724371200000|2024-08-23 00:00:00|41805|41785|41792.7|41772.7|41805|41785|41792.7|41772.7|2
1724371210000|2024-08-23 00:00:10|41790.3|41770.3|41795|41775|41795|41775|41790.3|41770.3|1
1724371220000|2024-08-23 00:00:20|||||||||1
1724371230000|2024-08-23 00:00:30|41795.2|41775.2|41795.3|41775.3|41795.3|41775.3|41795.2|41775.2|2
1724371240000|2024-08-23 00:00:40|41800|41780|41800.2|41780.2|41800.3|41780.3|41800|41780|16
1724371250000|2024-08-23 00:00:50|||||||||1
1724371260000|2024-08-23 00:01:00|41795.5|41775.5|41792.8|41772.8|41795.5|41775.5|41792.8|41772.8|4
1724371280000|2024-08-23 00:01:20|41795.2|41775.2|41792.8|41772.8|41795.2|41775.2|41792.8|41772.8|0
1724371310000|2024-08-23 00:01:50|41795.3|41775.3|41795.3|41775.3|41795.3|41775.3|41795.3|41775.3|0
1724371320000|2024-08-23 00:02:00|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|1
1724371340000|2024-08-23 00:02:20|41795.3|41775.3|41800.3|41780.3|41800.3|41780.3|41795.3|41775.3|6
1724371350000|2024-08-23 00:02:30|41800.2|41780.2|41800.2|41780.2|41800.2|41780.2|41800.2|41780.2|3
1724371360000|2024-08-23 00:02:40|||||||||4
1724371370000|2024-08-23 00:02:50|41795.3|41775.3|41795.3|41775.3|41795.3|41775.3|41795.3|41775.3|11
1724371380000|2024-08-23 00:03:00|41797.7|41777.7|41797.8|41777.8|41797.8|41777.8|41797.7|41777.7|3
1724371390000|2024-08-23 00:03:10|41795.3|41775.3|41793|41773|41795.3|41775.3|41793|41773|2
1724371410000|2024-08-23 00:03:30|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41790.5|41770.5|0
1724371420000|2024-08-23 00:03:40|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1724371440000|2024-08-23 00:04:00|41788|41768|41788|41768|41788|41768|41788|41768|0
1724371450000|2024-08-23 00:04:10|41788.2|41768.2|41788|41768|41790.5|41770.5|41788|41768|1
1724371460000|2024-08-23 00:04:20|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|41790.5|41770.5|0
1724371470000|2024-08-23 00:04:30|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|2
1724371490000|2024-08-23 00:04:50|41790.5|41770.5|41797.9|41777.9|41797.9|41777.9|41790.5|41770.5|5
1724371520000|2024-08-23 00:05:20|41798|41778|41797.9|41777.9|41798|41778|41797.9|41777.9|1
1724371550000|2024-08-23 00:05:50|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1724371560000|2024-08-23 00:06:00|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|0
1724371570000|2024-08-23 00:06:10|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1724371580000|2024-08-23 00:06:20|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|0
1724371610000|2024-08-23 00:06:50|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|0
1724371620000|2024-08-23 00:07:00|41790.5|41770.5|41790.4|41770.4|41790.5|41770.5|41790.4|41770.4|1
1724371670000|2024-08-23 00:07:50|41785.7|41765.7|41785.7|41765.7|41785.7|41765.7|41785.7|41765.7|0
1724371690000|2024-08-23 00:08:10|41788|41768|41790.4|41770.4|41790.4|41770.4|41788|41768|2
1724371700000|2024-08-23 00:08:20|||||||||1
1724371710000|2024-08-23 00:08:30|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|41792.7|41772.7|0
1724371720000|2024-08-23 00:08:40|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|2
1724371730000|2024-08-23 00:08:50|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|41795.4|41775.4|3
1724371740000|2024-08-23 00:09:00|41795.5|41775.5|41795.4|41775.4|41795.5|41775.5|41795.4|41775.4|0
1724371750000|2024-08-23 00:09:10|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|0
1724371760000|2024-08-23 00:09:20|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|41795.5|41775.5|0
1724371770000|2024-08-23 00:09:30|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|41797.9|41777.9|0
1724371780000|2024-08-23 00:09:40|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|41800.4|41780.4|2
1724371790000|2024-08-23 00:09:50|41802.7|41782.7|41803|41783|41803|41783|41802.7|41782.7|2
1724371810000|2024-08-23 00:10:10|41805.4|41785.4|41805.2|41785.2|41805.4|41785.4|41805.2|41785.2|9
1724371820000|2024-08-23 00:10:20|41805.4|41785.4|41805.4|41785.4|41805.4|41785.4|41805.4|41785.4|0
1724371830000|2024-08-23 00:10:30|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|1
1724371870000|2024-08-23 00:11:10|41808.1|41788.1|41807.9|41787.9|41808.1|41788.1|41807.9|41787.9|2
1724371880000|2024-08-23 00:11:20|41808.1|41788.1|41812.7|41792.7|41812.7|41792.7|41808.1|41788.1|0
1724371890000|2024-08-23 00:11:30|41810.4|41790.4|41812.9|41792.9|41812.9|41792.9|41810.4|41790.4|3
1724371900000|2024-08-23 00:11:40|41810.4|41790.4|41810.2|41790.2|41810.4|41790.4|41810.2|41790.2|0
1724371920000|2024-08-23 00:12:00|41812.7|41792.7|41815.2|41795.2|41815.2|41795.2|41812.7|41792.7|1
1724371930000|2024-08-23 00:12:10|41815.1|41795.1|41815.4|41795.4|41815.4|41795.4|41812.7|41792.7|2
1724371980000|2024-08-23 00:13:00|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|41815.1|41795.1|7
1724371990000|2024-08-23 00:13:10|41815.4|41795.4|41815.2|41795.2|41815.4|41795.4|41815.2|41795.2|0
1724372000000|2024-08-23 00:13:20|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|0
1724372010000|2024-08-23 00:13:30|41820.2|41800.2|41817.7|41797.7|41820.2|41800.2|41817.7|41797.7|2
1724372060000|2024-08-23 00:14:20|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|1
1724372070000|2024-08-23 00:14:30|41820.2|41800.2|41820.2|41800.2|41820.2|41800.2|41820.2|41800.2|0
1724372090000|2024-08-23 00:14:50|41820.4|41800.4|41822.6|41802.6|41822.7|41802.7|41820.2|41800.2|2
1724372100000|2024-08-23 00:15:00|41822.7|41802.7|41822.6|41802.6|41825.1|41805.1|41822.6|41802.6|0
1724372110000|2024-08-23 00:15:10|||||||||1
1724372130000|2024-08-23 00:15:30|41825.1|41805.1|41825.2|41805.2|41825.2|41805.2|41825.1|41805.1|2
1724372140000|2024-08-23 00:15:40|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|0
1724372150000|2024-08-23 00:15:50|||||||||3
1724372170000|2024-08-23 00:16:10|41822.6|41802.6|41820.2|41800.2|41822.6|41802.6|41820.2|41800.2|0
1724372180000|2024-08-23 00:16:20|41817.9|41797.9|41817.7|41797.7|41817.9|41797.9|41817.7|41797.7|0
1724372200000|2024-08-23 00:16:40|41820.1|41800.1|41817.9|41797.9|41820.1|41800.1|41817.7|41797.7|7
1724372210000|2024-08-23 00:16:50|41820.2|41800.2|41817.9|41797.9|41820.2|41800.2|41817.9|41797.9|0
1724372220000|2024-08-23 00:17:00|41817.7|41797.7|41815.2|41795.2|41817.7|41797.7|41815.2|41795.2|8
1724372240000|2024-08-23 00:17:20|41812.7|41792.7|41814.9|41794.9|41814.9|41794.9|41812.6|41792.6|0
1724372290000|2024-08-23 00:18:10|41815.1|41795.1|41812.6|41792.6|41815.1|41795.1|41812.6|41792.6|0
1724372300000|2024-08-23 00:18:20|41812.8|41792.8|41815.3|41795.3|41815.3|41795.3|41812.8|41792.8|0
1724372310000|2024-08-23 00:18:30|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|0
1724372320000|2024-08-23 00:18:40|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|41812.8|41792.8|1
1724372330000|2024-08-23 00:18:50|41812.6|41792.6|41810.3|41790.3|41812.6|41792.6|41810.3|41790.3|0
1724372340000|2024-08-23 00:19:00|||||||||1
1724372360000|2024-08-23 00:19:20|||||||||4
1724372380000|2024-08-23 00:19:40|||||||||2
1724372390000|2024-08-23 00:19:50|41807.9|41787.9|41810.4|41790.4|41810.4|41790.4|41807.9|41787.9|4
1724372410000|2024-08-23 00:20:10|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|3
1724372420000|2024-08-23 00:20:20|41812.9|41792.9|41810.6|41790.6|41812.9|41792.9|41810.6|41790.6|0
1724372430000|2024-08-23 00:20:30|||||||||1
1724372440000|2024-08-23 00:20:40|41813.1|41793.1|41810.6|41790.6|41813.1|41793.1|41810.6|41790.6|0
1724372460000|2024-08-23 00:21:00|||||||||1
1724372470000|2024-08-23 00:21:10|||||||||1
1724372480000|2024-08-23 00:21:20|41812.9|41792.9|41813.1|41793.1|41813.1|41793.1|41812.9|41792.9|0
1724372490000|2024-08-23 00:21:30|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|0
1724372500000|2024-08-23 00:21:40|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.1|41795.1|2
1724372510000|2024-08-23 00:21:50|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|0
1724372530000|2024-08-23 00:22:10|41815.3|41795.3|41817.6|41797.6|41817.6|41797.6|41815.3|41795.3|0
1724372540000|2024-08-23 00:22:20|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|41815.3|41795.3|0
1724372560000|2024-08-23 00:22:40|41817.6|41797.6|41817.8|41797.8|41817.8|41797.8|41817.6|41797.6|0
1724372570000|2024-08-23 00:22:50|||||||||1
1724372580000|2024-08-23 00:23:00|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1724372590000|2024-08-23 00:23:10|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|41817.8|41797.8|0
1724372600000|2024-08-23 00:23:20|41817.9|41797.9|41817.8|41797.8|41817.9|41797.9|41817.8|41797.8|0
1724372620000|2024-08-23 00:23:40|41817.9|41797.9|41820.3|41800.3|41820.3|41800.3|41817.8|41797.8|0
1724372640000|2024-08-23 00:24:00|41822.8|41802.8|41825.1|41805.1|41825.1|41805.1|41822.8|41802.8|2
1724372660000|2024-08-23 00:24:20|41827.8|41807.8|41832.4|41812.4|41832.4|41812.4|41827.8|41807.8|4
1724372670000|2024-08-23 00:24:30|41832.6|41812.6|41835.3|41815.3|41835.3|41815.3|41832.4|41812.4|2
1724372680000|2024-08-23 00:24:40|41837.6|41817.6|41835.3|41815.3|41837.6|41817.6|41835.3|41815.3|0
1724372690000|2024-08-23 00:24:50|41837.6|41817.6|41837.8|41817.8|41837.8|41817.8|41835.3|41815.3|0
1724372700000|2024-08-23 00:25:00|41837.6|41817.6|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|0
1724372720000|2024-08-23 00:25:20|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|0
1724372730000|2024-08-23 00:25:30|41835.1|41815.1|41830.3|41810.3|41837.6|41817.6|41830.3|41810.3|1
1724372740000|2024-08-23 00:25:40|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|3
1724372760000|2024-08-23 00:26:00|41830|41810|41830|41810|41830|41810|41830|41810|1
1724372780000|2024-08-23 00:26:20|41830.1|41810.1|41827.8|41807.8|41830.1|41810.1|41827.8|41807.8|1
1724372790000|2024-08-23 00:26:30|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41827.8|41807.8|0
1724372820000|2024-08-23 00:27:00|41827.8|41807.8|41825.5|41805.5|41830.3|41810.3|41825.5|41805.5|2
1724372830000|2024-08-23 00:27:10|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1724372860000|2024-08-23 00:27:40|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|41822.8|41802.8|1
1724372880000|2024-08-23 00:28:00|||||||||1
1724372920000|2024-08-23 00:28:40|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|4
1724372930000|2024-08-23 00:28:50|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|0
1724372940000|2024-08-23 00:29:00|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|41825.6|41805.6|0
1724372950000|2024-08-23 00:29:10|41828|41808|41825.6|41805.6|41828|41808|41825.6|41805.6|0
1724372960000|2024-08-23 00:29:20|41828|41808|41825.6|41805.6|41828|41808|41825.6|41805.6|0
1724372970000|2024-08-23 00:29:30|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|1
1724372980000|2024-08-23 00:29:40|41825.6|41805.6|41825.5|41805.5|41825.6|41805.6|41825.5|41805.5|0
1724372990000|2024-08-23 00:29:50|41823.1|41803.1|41828.1|41808.1|41828.1|41808.1|41823.1|41803.1|19
1724373000000|2024-08-23 00:30:00|41828|41808|41828.1|41808.1|41828.1|41808.1|41825.6|41805.6|2
1724373020000|2024-08-23 00:30:20|41825.8|41805.8|41825.6|41805.6|41825.8|41805.8|41825.6|41805.6|1
1724373040000|2024-08-23 00:30:40|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828|41808|1
1724373050000|2024-08-23 00:30:50|41828|41808|41828|41808|41828|41808|41828|41808|0
1724373080000|2024-08-23 00:31:20|41825.6|41805.6|41825.7|41805.7|41825.7|41805.7|41825.6|41805.6|0
1724373090000|2024-08-23 00:31:30|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|2
1724373100000|2024-08-23 00:31:40|41828.3|41808.3|41830.7|41810.7|41830.7|41810.7|41828.3|41808.3|11
1724373110000|2024-08-23 00:31:50|||||||||1
1724373150000|2024-08-23 00:32:30|41830.8|41810.8|41830.8|41810.8|41833.2|41813.2|41828.5|41808.5|1
1724373160000|2024-08-23 00:32:40|41831|41811|41833.3|41813.3|41833.3|41813.3|41831|41811|1
1724373170000|2024-08-23 00:32:50|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41828.5|41808.5|0
1724373180000|2024-08-23 00:33:00|41831|41811|41828.5|41808.5|41831|41811|41828.3|41808.3|2
1724373190000|2024-08-23 00:33:10|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|1
1724373230000|2024-08-23 00:33:50|41828.5|41808.5|41830.8|41810.8|41830.8|41810.8|41828.5|41808.5|0
1724373250000|2024-08-23 00:34:10|41828.5|41808.5|41830.8|41810.8|41830.8|41810.8|41828.5|41808.5|0
1724373260000|2024-08-23 00:34:20|41828.5|41808.5|41828.3|41808.3|41828.5|41808.5|41828.3|41808.3|3
1724373270000|2024-08-23 00:34:30|41828.5|41808.5|41828.3|41808.3|41828.5|41808.5|41828.3|41808.3|0
1724373290000|2024-08-23 00:34:50|41828.5|41808.5|41828.3|41808.3|41828.5|41808.5|41828.3|41808.3|2
1724373300000|2024-08-23 00:35:00|41826|41806|41828.3|41808.3|41828.3|41808.3|41825.8|41805.8|0
1724373310000|2024-08-23 00:35:10|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|0
1724373320000|2024-08-23 00:35:20|41828.3|41808.3|41828.3|41808.3|41830.8|41810.8|41828.3|41808.3|2
1724373340000|2024-08-23 00:35:40|41830.8|41810.8|41833.3|41813.3|41833.3|41813.3|41828.3|41808.3|2
1724373360000|2024-08-23 00:36:00|||||||||1
1724373370000|2024-08-23 00:36:10|41830.8|41810.8|41833.3|41813.3|41833.3|41813.3|41830.8|41810.8|0
1724373390000|2024-08-23 00:36:30|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|0
1724373420000|2024-08-23 00:37:00|||||||||2
1724373430000|2024-08-23 00:37:10|41838|41818|41838.2|41818.2|41838.2|41818.2|41835.7|41815.7|0
1724373440000|2024-08-23 00:37:20|41838|41818|41838|41818|41838|41818|41835.7|41815.7|0
1724373450000|2024-08-23 00:37:30|41835.7|41815.7|41838|41818|41838|41818|41835.7|41815.7|0
1724373460000|2024-08-23 00:37:40|41838.2|41818.2|41838.2|41818.2|41840.5|41820.5|41838.2|41818.2|0
1724373470000|2024-08-23 00:37:50|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|0
1724373490000|2024-08-23 00:38:10|||||||||1
1724373500000|2024-08-23 00:38:20|41840.7|41820.7|41840.5|41820.5|41840.7|41820.7|41840.5|41820.5|0
1724373510000|2024-08-23 00:38:30|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|41838.2|41818.2|0
1724373540000|2024-08-23 00:39:00|41835.9|41815.9|41838.4|41818.4|41840.9|41820.9|41835.9|41815.9|1
1724373550000|2024-08-23 00:39:10|41840.7|41820.7|41838.2|41818.2|41840.7|41820.7|41838.2|41818.2|1
1724373560000|2024-08-23 00:39:20|41838.4|41818.4|41835.9|41815.9|41840.9|41820.9|41835.9|41815.9|2
1724373570000|2024-08-23 00:39:30|41838|41818|41838.4|41818.4|41840.5|41820.5|41835.9|41815.9|0
1724373580000|2024-08-23 00:39:40|41840.7|41820.7|41838.4|41818.4|41840.7|41820.7|41838.2|41818.2|0
1724373590000|2024-08-23 00:39:50|41838.2|41818.2|41840.9|41820.9|41840.9|41820.9|41838.2|41818.2|2
1724373600000|2024-08-23 00:40:00|41843.2|41823.2|41845.5|41825.5|41845.5|41825.5|41843.2|41823.2|2
1724373610000|2024-08-23 00:40:10|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|4
1724373630000|2024-08-23 00:40:30|41855.4|41835.4|41860.2|41840.2|41860.2|41840.2|41855.4|41835.4|0
1724373640000|2024-08-23 00:40:40|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|1
1724373650000|2024-08-23 00:40:50|41865.2|41845.2|41862.9|41842.9|41865.2|41845.2|41862.9|41842.9|0
1724373660000|2024-08-23 00:41:00|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|0
1724373680000|2024-08-23 00:41:20|41860.4|41840.4|41849.9|41829.9|41860.4|41840.4|41849.9|41829.9|14
1724373690000|2024-08-23 00:41:30|41845.2|41825.2|41845.2|41825.2|41845.2|41825.2|41845.2|41825.2|4
1724373700000|2024-08-23 00:41:40|41845|41825|41842.9|41822.9|41845|41825|41840.4|41820.4|9
1724373720000|2024-08-23 00:42:00|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|4
1724373740000|2024-08-23 00:42:20|41847.7|41827.7|41847.9|41827.9|41847.9|41827.9|41847.7|41827.7|0
1724373750000|2024-08-23 00:42:30|41845.5|41825.5|41847.9|41827.9|41847.9|41827.9|41845.5|41825.5|1
1724373760000|2024-08-23 00:42:40|41850.2|41830.2|41848|41828|41850.2|41830.2|41845.5|41825.5|3
1724373770000|2024-08-23 00:42:50|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|0
1724373780000|2024-08-23 00:43:00|41847.9|41827.9|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|3
1724373790000|2024-08-23 00:43:10|41843|41823|41845.4|41825.4|41845.4|41825.4|41843|41823|0
1724373800000|2024-08-23 00:43:20|||||||||1
1724373820000|2024-08-23 00:43:40|41843|41823|41842.9|41822.9|41843|41823|41842.9|41822.9|1
1724373830000|2024-08-23 00:43:50|41843|41823|41843|41823|41843|41823|41842.9|41822.9|0
1724373840000|2024-08-23 00:44:00|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|0
1724373850000|2024-08-23 00:44:10|41843|41823|41845.5|41825.5|41845.5|41825.5|41842.9|41822.9|1
1724373860000|2024-08-23 00:44:20|||||||||1
1724373880000|2024-08-23 00:44:40|41845.4|41825.4|41847.9|41827.9|41847.9|41827.9|41845.4|41825.4|0
1724373890000|2024-08-23 00:44:50|41847.7|41827.7|41843|41823|41847.7|41827.7|41843|41823|0
1724373900000|2024-08-23 00:45:00|41845.4|41825.4|41843|41823|41845.4|41825.4|41843|41823|1
1724373910000|2024-08-23 00:45:10|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|0
1724373920000|2024-08-23 00:45:20|41840.5|41820.5|41840.6|41820.6|41840.6|41820.6|41840.5|41820.5|0
1724373930000|2024-08-23 00:45:30|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41840.6|41820.6|0
1724374000000|2024-08-23 00:46:40|41840.6|41820.6|41840.4|41820.4|41840.6|41820.6|41840.4|41820.4|2
1724374010000|2024-08-23 00:46:50|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|0
1724374020000|2024-08-23 00:47:00|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|0
1724374040000|2024-08-23 00:47:20|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|3
1724374070000|2024-08-23 00:47:50|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|0
1724374080000|2024-08-23 00:48:00|||||||||4
1724374100000|2024-08-23 00:48:20|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|2
1724374110000|2024-08-23 00:48:30|41845.1|41825.1|41855.2|41835.2|41855.2|41835.2|41845.1|41825.1|7
1724374130000|2024-08-23 00:48:50|41857.6|41837.6|41860.1|41840.1|41860.1|41840.1|41857.6|41837.6|3
1724374140000|2024-08-23 00:49:00|41859.9|41839.9|41859.9|41839.9|41860.1|41840.1|41857.6|41837.6|0
1724374150000|2024-08-23 00:49:10|41860.1|41840.1|41860.1|41840.1|41860.1|41840.1|41859.9|41839.9|0
1724374160000|2024-08-23 00:49:20|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1724374170000|2024-08-23 00:49:30|41855.2|41835.2|41855.4|41835.4|41855.4|41835.4|41855.2|41835.2|0
1724374190000|2024-08-23 00:49:50|41855.2|41835.2|41860.2|41840.2|41860.2|41840.2|41855.2|41835.2|1
1724374200000|2024-08-23 00:50:00|41857.9|41837.9|41857.7|41837.7|41857.9|41837.9|41855.4|41835.4|0
1724374210000|2024-08-23 00:50:10|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|0
1724374220000|2024-08-23 00:50:20|41855.2|41835.2|41850.6|41830.6|41855.2|41835.2|41850.6|41830.6|3
1724374240000|2024-08-23 00:50:40|41848.2|41828.2|41848.1|41828.1|41848.2|41828.2|41848.1|41828.1|2
1724374250000|2024-08-23 00:50:50|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|0
1724374280000|2024-08-23 00:51:20|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|0
1724374300000|2024-08-23 00:51:40|||||||||2
1724374330000|2024-08-23 00:52:10|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|41847.8|41827.8|0
1724374340000|2024-08-23 00:52:20|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.8|41827.8|2
1724374350000|2024-08-23 00:52:30|41845.6|41825.6|41845.6|41825.6|41848.1|41828.1|41845.6|41825.6|2
1724374360000|2024-08-23 00:52:40|41847.9|41827.9|41843.1|41823.1|41847.9|41827.9|41843.1|41823.1|1
1724374370000|2024-08-23 00:52:50|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|0
1724374380000|2024-08-23 00:53:00|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|0
1724374390000|2024-08-23 00:53:10|41845.4|41825.4|41842.9|41822.9|41845.6|41825.6|41842.9|41822.9|1
1724374400000|2024-08-23 00:53:20|41842.8|41822.8|41838.3|41818.3|41842.8|41822.8|41838.3|41818.3|4
1724374410000|2024-08-23 00:53:30|41838.1|41818.1|41838.1|41818.1|41838.3|41818.3|41838.1|41818.1|0
1724374420000|2024-08-23 00:53:40|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.1|41818.1|0
1724374430000|2024-08-23 00:53:50|41840.6|41820.6|41842.9|41822.9|41842.9|41822.9|41840.6|41820.6|0
1724374470000|2024-08-23 00:54:30|41843.1|41823.1|41842.9|41822.9|41843.1|41823.1|41842.9|41822.9|0
1724374480000|2024-08-23 00:54:40|41843.1|41823.1|41842.9|41822.9|41843.1|41823.1|41842.9|41822.9|0
1724374490000|2024-08-23 00:54:50|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41842.9|41822.9|2
1724374500000|2024-08-23 00:55:00|41842.9|41822.9|41840.4|41820.4|41845.3|41825.3|41840.4|41820.4|5
1724374510000|2024-08-23 00:55:10|41842.8|41822.8|41840.3|41820.3|41842.8|41822.8|41840.3|41820.3|2
1724374530000|2024-08-23 00:55:30|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|4
1724374560000|2024-08-23 00:56:00|41840.3|41820.3|41840.3|41820.3|41840.3|41820.3|41840.1|41820.1|0
1724374570000|2024-08-23 00:56:10|41842.6|41822.6|41845.1|41825.1|41845.1|41825.1|41840.3|41820.3|1
1724374580000|2024-08-23 00:56:20|41842.8|41822.8|41845.1|41825.1|41845.1|41825.1|41842.8|41822.8|1
1724374590000|2024-08-23 00:56:30|41842.8|41822.8|41845.1|41825.1|41845.1|41825.1|41842.8|41822.8|0
1724374600000|2024-08-23 00:56:40|41842.6|41822.6|41842.8|41822.8|41842.8|41822.8|41842.6|41822.6|1
1724374610000|2024-08-23 00:56:50|41842.6|41822.6|41842.8|41822.8|41845.1|41825.1|41842.6|41822.6|1
1724374620000|2024-08-23 00:57:00|41845.1|41825.1|41845.3|41825.3|41845.3|41825.3|41845.1|41825.1|0
1724374630000|2024-08-23 00:57:10|41845.1|41825.1|41847.4|41827.4|41847.4|41827.4|41842.8|41822.8|4
1724374640000|2024-08-23 00:57:20|41845.1|41825.1|41849.9|41829.9|41849.9|41829.9|41845.1|41825.1|0
1724374650000|2024-08-23 00:57:30|||||||||1
1724374660000|2024-08-23 00:57:40|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|41850.1|41830.1|1
1724374670000|2024-08-23 00:57:50|||||||||1
1724374680000|2024-08-23 00:58:00|||||||||1
1724374700000|2024-08-23 00:58:20|41849.9|41829.9|41850.1|41830.1|41850.1|41830.1|41849.9|41829.9|1
1724374720000|2024-08-23 00:58:40|41847.8|41827.8|41852.6|41832.6|41852.6|41832.6|41847.8|41827.8|0
1724374740000|2024-08-23 00:59:00|41855|41835|41855|41835|41855.1|41835.1|41852.6|41832.6|1
1724374750000|2024-08-23 00:59:10|41850.3|41830.3|41850.1|41830.1|41850.3|41830.3|41850.1|41830.1|1
1724374760000|2024-08-23 00:59:20|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41850.3|41830.3|0
1724374770000|2024-08-23 00:59:30|41852.5|41832.5|41850.1|41830.1|41852.5|41832.5|41850.1|41830.1|0
1724374780000|2024-08-23 00:59:40|41852.5|41832.5|41852.5|41832.5|41852.6|41832.6|41852.5|41832.5|2
1724374790000|2024-08-23 00:59:50|41850.1|41830.1|41855|41835|41855|41835|41850.1|41830.1|0
1724374800000|2024-08-23 01:00:00|41855.1|41835.1|41832.8|41812.8|41857.6|41837.6|41825.3|41805.3|36
1724374810000|2024-08-23 01:00:10|41832.6|41812.6|41822.8|41802.8|41832.8|41812.8|41820.3|41800.3|9
1724374820000|2024-08-23 01:00:20|41820.3|41800.3|41813|41793|41822.8|41802.8|41813|41793|3
1724374830000|2024-08-23 01:00:30|41810.6|41790.6|41815.3|41795.3|41815.3|41795.3|41808.1|41788.1|10
1724374840000|2024-08-23 01:00:40|41815.5|41795.5|41827.6|41807.6|41827.6|41807.6|41815.5|41795.5|8
1724374850000|2024-08-23 01:00:50|41827.8|41807.8|41832.8|41812.8|41837.6|41817.6|41827.8|41807.8|5
1724374860000|2024-08-23 01:01:00|41832.6|41812.6|41822.3|41802.3|41835|41815|41822.3|41802.3|8
1724374870000|2024-08-23 01:01:10|41822.5|41802.5|41820.1|41800.1|41822.5|41802.5|41817.5|41797.5|14
1724374880000|2024-08-23 01:01:20|41822.5|41802.5|41827.6|41807.6|41827.6|41807.6|41822.5|41802.5|2
1724374890000|2024-08-23 01:01:30|41830|41810|41837.5|41817.5|41837.5|41817.5|41827.6|41807.6|2
1724374900000|2024-08-23 01:01:40|41837.6|41817.6|41840.1|41820.1|41842.5|41822.5|41837.5|41817.5|2
1724374910000|2024-08-23 01:01:50|41842.5|41822.5|41842.5|41822.5|41845|41825|41840.1|41820.1|0
1724374920000|2024-08-23 01:02:00|41842.3|41822.3|41845.1|41825.1|41847.8|41827.8|41840|41820|4
1724374930000|2024-08-23 01:02:10|41842.6|41822.6|41842.6|41822.6|41842.6|41822.6|41840.3|41820.3|2
1724374940000|2024-08-23 01:02:20|41842.5|41822.5|41847.5|41827.5|41847.5|41827.5|41835.3|41815.3|3
1724374950000|2024-08-23 01:02:30|41845|41825|41844.8|41824.8|41845|41825|41842.5|41822.5|4
1724374960000|2024-08-23 01:02:40|41842.5|41822.5|41840|41820|41845|41825|41840|41820|2
1724374970000|2024-08-23 01:02:50|41839.8|41819.8|41837.5|41817.5|41839.8|41819.8|41834.8|41814.8|1
1724374980000|2024-08-23 01:03:00|41837.6|41817.6|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|1
1724374990000|2024-08-23 01:03:10|41827.8|41807.8|41827.5|41807.5|41827.8|41807.8|41825.3|41805.3|1
1724375000000|2024-08-23 01:03:20|41830|41810|41827.6|41807.6|41830.1|41810.1|41827.6|41807.6|1
1724375010000|2024-08-23 01:03:30|41830.1|41810.1|41827.6|41807.6|41830.1|41810.1|41827.5|41807.5|0
1724375020000|2024-08-23 01:03:40|41830.1|41810.1|41827.6|41807.6|41830.1|41810.1|41827.5|41807.5|0
1724375030000|2024-08-23 01:03:50|41830.1|41810.1|41839.8|41819.8|41839.8|41819.8|41830.1|41810.1|1
1724375040000|2024-08-23 01:04:00|41837.5|41817.5|41830.1|41810.1|41837.6|41817.6|41830|41810|5
1724375050000|2024-08-23 01:04:10|41830|41810|41827.8|41807.8|41832.5|41812.5|41827.8|41807.8|1
1724375060000|2024-08-23 01:04:20|41827.6|41807.6|41825.1|41805.1|41827.6|41807.6|41825.1|41805.1|4
1724375070000|2024-08-23 01:04:30|41827.5|41807.5|41827.6|41807.6|41827.6|41807.6|41827.5|41807.5|1
1724375080000|2024-08-23 01:04:40|41827.8|41807.8|41832.8|41812.8|41832.8|41812.8|41827.8|41807.8|0
1724375090000|2024-08-23 01:04:50|41833|41813|41835.3|41815.3|41837.6|41817.6|41832.6|41812.6|0
1724375100000|2024-08-23 01:05:00|41835.1|41815.1|41830.5|41810.5|41835.3|41815.3|41828.1|41808.1|1
1724375110000|2024-08-23 01:05:10|41828|41808|41825.5|41805.5|41828|41808|41825.5|41805.5|0
1724375120000|2024-08-23 01:05:20|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1724375130000|2024-08-23 01:05:30|41825.5|41805.5|41830.5|41810.5|41832.8|41812.8|41823.1|41803.1|1
1724375140000|2024-08-23 01:05:40|41828|41808|41833|41813|41833|41813|41828|41808|1
1724375150000|2024-08-23 01:05:50|41835.5|41815.5|41838|41818|41838|41818|41835.5|41815.5|1
1724375160000|2024-08-23 01:06:00|41837.8|41817.8|41835.3|41815.3|41837.8|41817.8|41835.3|41815.3|2
1724375170000|2024-08-23 01:06:10|41837.8|41817.8|41847.8|41827.8|41847.8|41827.8|41837.8|41817.8|2
1724375180000|2024-08-23 01:06:20|41850.2|41830.2|41852.7|41832.7|41852.7|41832.7|41847.8|41827.8|3
1724375190000|2024-08-23 01:06:30|41855|41835|41852.7|41832.7|41855.2|41835.2|41852.7|41832.7|1
1724375200000|2024-08-23 01:06:40|41855|41835|41852.8|41832.8|41855.3|41835.3|41852.7|41832.7|5
1724375210000|2024-08-23 01:06:50|41855.2|41835.2|41852.8|41832.8|41855.2|41835.2|41850.3|41830.3|0
1724375220000|2024-08-23 01:07:00|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41850.3|41830.3|3
1724375230000|2024-08-23 01:07:10|41853|41833|41855.3|41835.3|41855.3|41835.3|41853|41833|2
1724375240000|2024-08-23 01:07:20|41853|41833|41848|41828|41855.3|41835.3|41848|41828|3
1724375250000|2024-08-23 01:07:30|41850.3|41830.3|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|2
1724375260000|2024-08-23 01:07:40|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850|41830|2
1724375270000|2024-08-23 01:07:50|41848|41828|41850.3|41830.3|41850.3|41830.3|41847.7|41827.7|4
1724375280000|2024-08-23 01:08:00|41850.2|41830.2|41850.3|41830.3|41850.3|41830.3|41850.2|41830.2|3
1724375290000|2024-08-23 01:08:10|41850.2|41830.2|41847.8|41827.8|41850.2|41830.2|41847.8|41827.8|0
1724375300000|2024-08-23 01:08:20|41850.2|41830.2|41845.3|41825.3|41850.2|41830.2|41845.3|41825.3|2
1724375310000|2024-08-23 01:08:30|41845.2|41825.2|41840.3|41820.3|41845.2|41825.2|41840.3|41820.3|0
1724375320000|2024-08-23 01:08:40|41838|41818|41842.7|41822.7|41842.7|41822.7|41838|41818|0
1724375330000|2024-08-23 01:08:50|41840.3|41820.3|41840.2|41820.2|41842.7|41822.7|41840.2|41820.2|0
1724375340000|2024-08-23 01:09:00|41837.7|41817.7|41835.2|41815.2|41837.7|41817.7|41835.2|41815.2|3
1724375350000|2024-08-23 01:09:10|41832.7|41812.7|41832.8|41812.8|41832.8|41812.8|41832.7|41812.7|0
1724375360000|2024-08-23 01:09:20|41832.7|41812.7|41825|41805|41832.7|41812.7|41824.8|41804.8|9
1724375370000|2024-08-23 01:09:30|41822.5|41802.5|41825.2|41805.2|41825.2|41805.2|41822.5|41802.5|2
1724375380000|2024-08-23 01:09:40|41822.7|41802.7|41822.8|41802.8|41825.2|41805.2|41822.7|41802.7|1
1724375390000|2024-08-23 01:09:50|41825.2|41805.2|41827.8|41807.8|41832.7|41812.7|41822.7|41802.7|4
1724375400000|2024-08-23 01:10:00|41830.2|41810.2|41822.8|41802.8|41830.2|41810.2|41822.7|41802.7|7
1724375410000|2024-08-23 01:10:10|41825.2|41805.2|41822.5|41802.5|41825.2|41805.2|41822.5|41802.5|0
1724375420000|2024-08-23 01:10:20|41822.7|41802.7|41820|41800|41822.7|41802.7|41820|41800|1
1724375430000|2024-08-23 01:10:30|41820.2|41800.2|41820.2|41800.2|41820.3|41800.3|41817.8|41797.8|1
1724375440000|2024-08-23 01:10:40|41817.8|41797.8|41807.8|41787.8|41817.8|41797.8|41807.8|41787.8|3
1724375450000|2024-08-23 01:10:50|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|41805.3|41785.3|0
1724375460000|2024-08-23 01:11:00|41802.8|41782.8|41807.8|41787.8|41810.3|41790.3|41802.8|41782.8|2
1724375470000|2024-08-23 01:11:10|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|41805.3|41785.3|0
1724375480000|2024-08-23 01:11:20|41807.8|41787.8|41810.2|41790.2|41810.2|41790.2|41807.8|41787.8|0
1724375490000|2024-08-23 01:11:30|41810.3|41790.3|41817.8|41797.8|41817.8|41797.8|41810.3|41790.3|1
1724375500000|2024-08-23 01:11:40|41815.3|41795.3|41805.5|41785.5|41815.5|41795.5|41805.5|41785.5|1
1724375510000|2024-08-23 01:11:50|41807.8|41787.8|41807.8|41787.8|41810.3|41790.3|41805.5|41785.5|2
1724375520000|2024-08-23 01:12:00|41805.5|41785.5|41802.8|41782.8|41805.5|41785.5|41800.5|41780.5|5
1724375530000|2024-08-23 01:12:10|41803|41783|41805.5|41785.5|41805.5|41785.5|41800.5|41780.5|11
1724375540000|2024-08-23 01:12:20|41807.8|41787.8|41810.5|41790.5|41810.5|41790.5|41807.8|41787.8|10
1724375550000|2024-08-23 01:12:30|41812.8|41792.8|41813.3|41793.3|41815.5|41795.5|41812.8|41792.8|2
1724375560000|2024-08-23 01:12:40|41815.7|41795.7|41815.8|41795.8|41815.8|41795.8|41815.7|41795.7|1
1724375570000|2024-08-23 01:12:50|41816|41796|41823.2|41803.2|41823.2|41803.2|41815.8|41795.8|2
1724375580000|2024-08-23 01:13:00|41825.7|41805.7|41830.5|41810.5|41832.9|41812.9|41825.7|41805.7|1
1724375590000|2024-08-23 01:13:10|41833|41813|41828.2|41808.2|41833|41813|41828.2|41808.2|1
1724375600000|2024-08-23 01:13:20|41830.7|41810.7|41830.5|41810.5|41833|41813|41828.2|41808.2|1
1724375610000|2024-08-23 01:13:30|41832.9|41812.9|41825.7|41805.7|41832.9|41812.9|41825.7|41805.7|1
1724375620000|2024-08-23 01:13:40|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|0
1724375630000|2024-08-23 01:13:50|41823.2|41803.2|41823|41803|41823.2|41803.2|41823|41803|1
1724375640000|2024-08-23 01:14:00|41822.9|41802.9|41830.5|41810.5|41830.5|41810.5|41822.9|41802.9|4
1724375650000|2024-08-23 01:14:10|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1724375660000|2024-08-23 01:14:20|41835.2|41815.2|41832.9|41812.9|41835.2|41815.2|41832.9|41812.9|1
1724375670000|2024-08-23 01:14:30|41833|41813|41832.9|41812.9|41835.4|41815.4|41830.5|41810.5|2
1724375680000|2024-08-23 01:14:40|41830.5|41810.5|41830.5|41810.5|41832.9|41812.9|41828|41808|1
1724375690000|2024-08-23 01:14:50|41827.9|41807.9|41827.9|41807.9|41832.9|41812.9|41827.9|41807.9|0
1724375700000|2024-08-23 01:15:00|41828|41808|41815.4|41795.4|41828|41808|41815.4|41795.4|3
1724375710000|2024-08-23 01:15:10|41813|41793|41807.9|41787.9|41813|41793|41805.2|41785.2|4
1724375720000|2024-08-23 01:15:20|41805.5|41785.5|41805.5|41785.5|41807.9|41787.9|41805.5|41785.5|3
1724375730000|2024-08-23 01:15:30|41805.4|41785.4|41810.5|41790.5|41810.5|41790.5|41803|41783|3
1724375740000|2024-08-23 01:15:40|41808|41788|41815.5|41795.5|41817.9|41797.9|41808|41788|7
1724375750000|2024-08-23 01:15:50|41817.9|41797.9|41827.7|41807.7|41827.7|41807.7|41817.9|41797.9|0
1724375760000|2024-08-23 01:16:00|41827.9|41807.9|41832.9|41812.9|41835.5|41815.5|41827.9|41807.9|0
1724375770000|2024-08-23 01:16:10|41835.2|41815.2|41837.9|41817.9|41837.9|41817.9|41835.2|41815.2|1
1724375780000|2024-08-23 01:16:20|41840.5|41820.5|41842.9|41822.9|41842.9|41822.9|41838.2|41818.2|0
1724375790000|2024-08-23 01:16:30|41843|41823|41845.5|41825.5|41845.5|41825.5|41843|41823|1
1724375800000|2024-08-23 01:16:40|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|5
1724375810000|2024-08-23 01:16:50|41845.5|41825.5|41847.9|41827.9|41847.9|41827.9|41842.9|41822.9|0
1724375820000|2024-08-23 01:17:00|41845.5|41825.5|41847.9|41827.9|41847.9|41827.9|41843|41823|1
1724375830000|2024-08-23 01:17:10|41845.5|41825.5|41847.9|41827.9|41847.9|41827.9|41845.4|41825.4|0
1724375840000|2024-08-23 01:17:20|41847.7|41827.7|41847.9|41827.9|41848|41828|41845.4|41825.4|0
1724375850000|2024-08-23 01:17:30|41848|41828|41847.9|41827.9|41850.4|41830.4|41847.9|41827.9|1
1724375860000|2024-08-23 01:17:40|41850.2|41830.2|41852.5|41832.5|41852.9|41832.9|41847.9|41827.9|1
1724375870000|2024-08-23 01:17:50|41850.2|41830.2|41842.9|41822.9|41850.2|41830.2|41842.9|41822.9|20
1724375880000|2024-08-23 01:18:00|41843|41823|41852.9|41832.9|41852.9|41832.9|41843|41823|2
1724375890000|2024-08-23 01:18:10|41853|41833|41853.2|41833.2|41853.2|41833.2|41853|41833|2
1724375900000|2024-08-23 01:18:20|41853|41833|41845.5|41825.5|41853|41833|41845.5|41825.5|1
1724375910000|2024-08-23 01:18:30|41845.7|41825.7|41843|41823|41848|41828|41840.7|41820.7|1
1724375920000|2024-08-23 01:18:40|41840.7|41820.7|41843|41823|41843|41823|41840.7|41820.7|0
1724375930000|2024-08-23 01:18:50|41840.7|41820.7|41838.2|41818.2|41843|41823|41838|41818|0
1724375940000|2024-08-23 01:19:00|41842.9|41822.9|41833|41813|41842.9|41822.9|41830.5|41810.5|3
1724375950000|2024-08-23 01:19:10|41832.9|41812.9|41828|41808|41832.9|41812.9|41828|41808|1
1724375960000|2024-08-23 01:19:20|41825.7|41805.7|41813.2|41793.2|41825.7|41805.7|41813.2|41793.2|4
1724375970000|2024-08-23 01:19:30|41810.9|41790.9|41805.7|41785.7|41810.9|41790.9|41805.5|41785.5|3
1724375980000|2024-08-23 01:19:40|41805.5|41785.5|41800.5|41780.5|41805.7|41785.7|41800.5|41780.5|1
1724375990000|2024-08-23 01:19:50|41798.2|41778.2|41795.9|41775.9|41798.2|41778.2|41795.9|41775.9|1
1724376000000|2024-08-23 01:20:00|41793.5|41773.5|41793.2|41773.2|41798|41778|41790.9|41770.9|12
1724376010000|2024-08-23 01:20:10|41798.1|41778.1|41810.6|41790.6|41810.6|41790.6|41798.1|41778.1|21
1724376020000|2024-08-23 01:20:20|41812.9|41792.9|41810.7|41790.7|41813.2|41793.2|41810.7|41790.7|4
1724376030000|2024-08-23 01:20:30|41808.2|41788.2|41808.2|41788.2|41810.6|41790.6|41805.9|41785.9|2
1724376040000|2024-08-23 01:20:40|41810.6|41790.6|41813.2|41793.2|41815.7|41795.7|41810.6|41790.6|0
1724376050000|2024-08-23 01:20:50|41813.4|41793.4|41815.9|41795.9|41815.9|41795.9|41810.9|41790.9|1
1724376060000|2024-08-23 01:21:00|41813.4|41793.4|41813.2|41793.2|41813.4|41793.4|41813.2|41793.2|0
1724376070000|2024-08-23 01:21:10|41810.6|41790.6|41810.4|41790.4|41810.6|41790.6|41808.2|41788.2|1
1724376080000|2024-08-23 01:21:20|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41803.2|41783.2|0
1724376090000|2024-08-23 01:21:30|41808.1|41788.1|41812.9|41792.9|41812.9|41792.9|41808.1|41788.1|0
1724376100000|2024-08-23 01:21:40|41810.6|41790.6|41810.6|41790.6|41812.9|41792.9|41810.6|41790.6|0
1724376110000|2024-08-23 01:21:50|41807.9|41787.9|41807.9|41787.9|41807.9|41787.9|41803.2|41783.2|8
1724376120000|2024-08-23 01:22:00|41805.6|41785.6|41807.9|41787.9|41807.9|41787.9|41805.4|41785.4|0
1724376130000|2024-08-23 01:22:10|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41807.9|41787.9|0
1724376140000|2024-08-23 01:22:20|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|0
1724376150000|2024-08-23 01:22:30|41815.2|41795.2|41815.6|41795.6|41815.6|41795.6|41810.6|41790.6|10
1724376160000|2024-08-23 01:22:40|41815.7|41795.7|41815.6|41795.6|41815.7|41795.7|41815.6|41795.6|0
1724376170000|2024-08-23 01:22:50|41817.9|41797.9|41825.6|41805.6|41825.6|41805.6|41815.6|41795.6|1
1724376180000|2024-08-23 01:23:00|41825.7|41805.7|41823.2|41803.2|41825.7|41805.7|41823.1|41803.1|0
1724376190000|2024-08-23 01:23:10|41825.6|41805.6|41822.9|41802.9|41825.6|41805.6|41820.6|41800.6|0
1724376200000|2024-08-23 01:23:20|41820.6|41800.6|41820.6|41800.6|41825.6|41805.6|41820.4|41800.4|1
1724376210000|2024-08-23 01:23:30|41822.9|41802.9|41823.1|41803.1|41823.1|41803.1|41822.9|41802.9|0
1724376220000|2024-08-23 01:23:40|41825.4|41805.4|41837.9|41817.9|41837.9|41817.9|41825.4|41805.4|1
1724376230000|2024-08-23 01:23:50|41838.1|41818.1|41837.9|41817.9|41840.6|41820.6|41837.9|41817.9|2
1724376240000|2024-08-23 01:24:00|41835.6|41815.6|41830.6|41810.6|41835.6|41815.6|41830.6|41810.6|1
1724376250000|2024-08-23 01:24:10|41828.2|41808.2|41837.9|41817.9|41837.9|41817.9|41828.2|41808.2|0
1724376260000|2024-08-23 01:24:20|41840.4|41820.4|41837.9|41817.9|41840.4|41820.4|41837.9|41817.9|0
1724376270000|2024-08-23 01:24:30|41838.1|41818.1|41840.4|41820.4|41840.6|41820.6|41838.1|41818.1|0
1724376280000|2024-08-23 01:24:40|41842.9|41822.9|41842.9|41822.9|41843.1|41823.1|41842.9|41822.9|2
1724376290000|2024-08-23 01:24:50|41842.7|41822.7|41837.9|41817.9|41842.7|41822.7|41837.9|41817.9|2
1724376300000|2024-08-23 01:25:00|41838.1|41818.1|41843.1|41823.1|41843.1|41823.1|41837.9|41817.9|23
1724376310000|2024-08-23 01:25:10|41842.9|41822.9|41845.2|41825.2|41845.4|41825.4|41842.9|41822.9|0
1724376320000|2024-08-23 01:25:20|41845.4|41825.4|41845.4|41825.4|41847.9|41827.9|41845.4|41825.4|0
1724376330000|2024-08-23 01:25:30|41845.6|41825.6|41845.4|41825.4|41845.6|41825.6|41845.4|41825.4|0
1724376340000|2024-08-23 01:25:40|41845.6|41825.6|41845.4|41825.4|41845.6|41825.6|41845.4|41825.4|0
1724376350000|2024-08-23 01:25:50|41847.7|41827.7|41847.9|41827.9|41850.2|41830.2|41847.7|41827.7|0
1724376360000|2024-08-23 01:26:00|41845.4|41825.4|41845.4|41825.4|41845.4|41825.4|41842.9|41822.9|0
1724376370000|2024-08-23 01:26:10|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41840.6|41820.6|1
1724376380000|2024-08-23 01:26:20|41845.4|41825.4|41847.7|41827.7|41847.7|41827.7|41842.9|41822.9|0
1724376390000|2024-08-23 01:26:30|41847.8|41827.8|41845.4|41825.4|41847.8|41827.8|41845.4|41825.4|1
1724376400000|2024-08-23 01:26:40|41845.6|41825.6|41843.1|41823.1|41845.6|41825.6|41843.1|41823.1|0
1724376410000|2024-08-23 01:26:50|41842.9|41822.9|41847.9|41827.9|41850.3|41830.3|41840.6|41820.6|10
1724376420000|2024-08-23 01:27:00|41850.4|41830.4|41850.3|41830.3|41852.8|41832.8|41850.3|41830.3|0
1724376430000|2024-08-23 01:27:10|41847.9|41827.9|41850.6|41830.6|41850.6|41830.6|41847.9|41827.9|1
1724376440000|2024-08-23 01:27:20|41850.4|41830.4|41847.9|41827.9|41850.4|41830.4|41847.9|41827.9|0
1724376450000|2024-08-23 01:27:30|41848.1|41828.1|41847.9|41827.9|41852.9|41832.9|41847.9|41827.9|1
1724376460000|2024-08-23 01:27:40|41848.1|41828.1|41845.6|41825.6|41850.4|41830.4|41845.6|41825.6|2
1724376470000|2024-08-23 01:27:50|41847.9|41827.9|41848.1|41828.1|41850.4|41830.4|41845.6|41825.6|0
1724376480000|2024-08-23 01:28:00|41850.3|41830.3|41845.4|41825.4|41850.3|41830.3|41845.3|41825.3|1
1724376490000|2024-08-23 01:28:10|41845.3|41825.3|41837.9|41817.9|41845.3|41825.3|41837.9|41817.9|4
1724376500000|2024-08-23 01:28:20|41835.6|41815.6|41835.6|41815.6|41837.9|41817.9|41835.6|41815.6|0
1724376510000|2024-08-23 01:28:30|41833.3|41813.3|41835.4|41815.4|41837.9|41817.9|41833.3|41813.3|0
1724376520000|2024-08-23 01:28:40|41835.3|41815.3|41835.3|41815.3|41835.4|41815.4|41835.3|41815.3|0
1724376530000|2024-08-23 01:28:50|41835.4|41815.4|41837.6|41817.6|41837.8|41817.8|41835.3|41815.3|4
1724376540000|2024-08-23 01:29:00|41835.3|41815.3|41837.9|41817.9|41837.9|41817.9|41835.3|41815.3|0
1724376550000|2024-08-23 01:29:10|41840.3|41820.3|41842.9|41822.9|41845.6|41825.6|41840.3|41820.3|2
1724376560000|2024-08-23 01:29:20|41845.3|41825.3|41842.9|41822.9|41845.4|41825.4|41842.9|41822.9|0
1724376570000|2024-08-23 01:29:30|41845.3|41825.3|41847.9|41827.9|41847.9|41827.9|41845.3|41825.3|0
1724376590000|2024-08-23 01:29:50|41850.3|41830.3|41857.9|41837.9|41858.1|41838.1|41850.3|41830.3|4
1724376600000|2024-08-23 01:30:00|41860.4|41840.4|41847.8|41827.8|41860.6|41840.6|41845.3|41825.3|5
1724376610000|2024-08-23 01:30:10|41847.6|41827.6|41860.4|41840.4|41860.4|41840.4|41845.3|41825.3|4
1724376620000|2024-08-23 01:30:20|41862.9|41842.9|41865.3|41845.3|41867.6|41847.6|41862.9|41842.9|2
1724376630000|2024-08-23 01:30:30|41862.9|41842.9|41862.8|41842.8|41862.9|41842.9|41862.8|41842.8|1
1724376640000|2024-08-23 01:30:40|41862.9|41842.9|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|0
1724376650000|2024-08-23 01:30:50|41860.6|41840.6|41860.3|41840.3|41862.9|41842.9|41857.9|41837.9|0
1724376660000|2024-08-23 01:31:00|41862.8|41842.8|41847.9|41827.9|41862.9|41842.9|41847.9|41827.9|6
1724376670000|2024-08-23 01:31:10|41847.8|41827.8|41852.8|41832.8|41852.8|41832.8|41847.8|41827.8|0
1724376680000|2024-08-23 01:31:20|41852.6|41832.6|41850.1|41830.1|41852.8|41832.8|41847.8|41827.8|1
1724376690000|2024-08-23 01:31:30|41850.3|41830.3|41850.3|41830.3|41852.9|41832.9|41847.8|41827.8|0
1724376700000|2024-08-23 01:31:40|41852.6|41832.6|41852.6|41832.6|41852.8|41832.8|41847.9|41827.9|1
1724376710000|2024-08-23 01:31:50|41850.3|41830.3|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|0
1724376720000|2024-08-23 01:32:00|41845.1|41825.1|41845.1|41825.1|41847.6|41827.6|41845.1|41825.1|0
1724376730000|2024-08-23 01:32:10|41847.6|41827.6|41842.6|41822.6|41847.6|41827.6|41840.1|41820.1|0
1724376740000|2024-08-23 01:32:20|41845.1|41825.1|41842.6|41822.6|41845.1|41825.1|41842.6|41822.6|0
1724376750000|2024-08-23 01:32:30|41840.3|41820.3|41842.6|41822.6|41845.3|41825.3|41840.3|41820.3|0
1724376770000|2024-08-23 01:32:50|41842.5|41822.5|41832.8|41812.8|41842.6|41822.6|41832.8|41812.8|0
1724376780000|2024-08-23 01:33:00|41832.6|41812.6|41822.6|41802.6|41832.8|41812.8|41822.6|41802.6|6
1724376790000|2024-08-23 01:33:10|41825.1|41805.1|41822.6|41802.6|41825.3|41805.3|41822.6|41802.6|1
1724376800000|2024-08-23 01:33:20|41817.8|41797.8|41807.6|41787.6|41817.8|41797.8|41800.4|41780.4|10
1724376810000|2024-08-23 01:33:30|41810|41790|41810.3|41790.3|41812.6|41792.6|41810|41790|11
1724376820000|2024-08-23 01:33:40|41810.6|41790.6|41810.3|41790.3|41813|41793|41810.3|41790.3|11
1724376830000|2024-08-23 01:33:50|41810.5|41790.5|41808|41788|41812.6|41792.6|41808|41788|0
1724376840000|2024-08-23 01:34:00|41810.5|41790.5|41805.3|41785.3|41813|41793|41803|41783|13
1724376850000|2024-08-23 01:34:10|41807.6|41787.6|41812.6|41792.6|41812.6|41792.6|41807.6|41787.6|0
1724376860000|2024-08-23 01:34:20|41815.3|41795.3|41822.6|41802.6|41822.6|41802.6|41815.1|41795.1|3
1724376870000|2024-08-23 01:34:30|41820.3|41800.3|41822.6|41802.6|41822.6|41802.6|41817.8|41797.8|1
1724376880000|2024-08-23 01:34:40|41822.8|41802.8|41830.5|41810.5|41830.5|41810.5|41822.8|41802.8|0
1724376890000|2024-08-23 01:34:50|41830.3|41810.3|41838|41818|41838|41818|41830.3|41810.3|6
1724376900000|2024-08-23 01:35:00|41840.3|41820.3|41845.3|41825.3|41845.3|41825.3|41840.3|41820.3|3
1724376910000|2024-08-23 01:35:10|41847.8|41827.8|41840.3|41820.3|41852.8|41832.8|41840.1|41820.1|1
1724376920000|2024-08-23 01:35:20|41838|41818|41845.3|41825.3|41848|41828|41838|41818|3
1724376930000|2024-08-23 01:35:30|41847.8|41827.8|41850.3|41830.3|41850.3|41830.3|41845.3|41825.3|1
1724376940000|2024-08-23 01:35:40|41852.8|41832.8|41857.6|41837.6|41857.6|41837.6|41852.8|41832.8|2
1724376950000|2024-08-23 01:35:50|41857.8|41837.8|41857.8|41837.8|41860.1|41840.1|41857.8|41837.8|0
1724376960000|2024-08-23 01:36:00|41857.6|41837.6|41857.6|41837.6|41862.6|41842.6|41857.6|41837.6|1
1724376970000|2024-08-23 01:36:10|41857.8|41837.8|41862.6|41842.6|41862.6|41842.6|41857.6|41837.6|10
1724376980000|2024-08-23 01:36:20|41862.8|41842.8|41868|41848|41868|41848|41862.6|41842.6|3
1724376990000|2024-08-23 01:36:30|41870.3|41850.3|41880.1|41860.1|41880.1|41860.1|41870.3|41850.3|6
1724377000000|2024-08-23 01:36:40|41880|41860|41880.1|41860.1|41882.6|41862.6|41880|41860|5
1724377010000|2024-08-23 01:36:50|41875.3|41855.3|41875.1|41855.1|41875.3|41855.3|41870.1|41850.1|4
1724377020000|2024-08-23 01:37:00|41872.8|41852.8|41868.1|41848.1|41872.8|41852.8|41867.8|41847.8|2
1724377030000|2024-08-23 01:37:10|41870.5|41850.5|41872.8|41852.8|41873|41853|41870.3|41850.3|5
1724377040000|2024-08-23 01:37:20|41873|41853|41875.3|41855.3|41877.8|41857.8|41870.6|41850.6|10
1724377050000|2024-08-23 01:37:30|41873|41853|41870.3|41850.3|41873|41853|41870.3|41850.3|0
1724377060000|2024-08-23 01:37:40|41868|41848|41867.6|41847.6|41868|41848|41865.1|41845.1|12
1724377070000|2024-08-23 01:37:50|41865.3|41845.3|41870.1|41850.1|41872.5|41852.5|41865.3|41845.3|2
1724377080000|2024-08-23 01:38:00|41867.8|41847.8|41870.3|41850.3|41872.6|41852.6|41867.6|41847.6|0
1724377090000|2024-08-23 01:38:10|41872.6|41852.6|41870.3|41850.3|41872.8|41852.8|41870.3|41850.3|2
1724377100000|2024-08-23 01:38:20|41867.8|41847.8|41872.8|41852.8|41872.8|41852.8|41867.8|41847.8|1
1724377110000|2024-08-23 01:38:30|41872.6|41852.6|41875.3|41855.3|41875.3|41855.3|41870.3|41850.3|1
1724377120000|2024-08-23 01:38:40|41877.6|41857.6|41873|41853|41877.8|41857.8|41872.8|41852.8|0
1724377130000|2024-08-23 01:38:50|41875.3|41855.3|41877.8|41857.8|41877.8|41857.8|41872.6|41852.6|1
1724377140000|2024-08-23 01:39:00|41875.5|41855.5|41877.8|41857.8|41880.3|41860.3|41875.5|41855.5|1
1724377150000|2024-08-23 01:39:10|41880.3|41860.3|41885.1|41865.1|41885.3|41865.3|41880.3|41860.3|1
1724377160000|2024-08-23 01:39:20|41882.6|41862.6|41880.3|41860.3|41885.3|41865.3|41880.3|41860.3|0
1724377170000|2024-08-23 01:39:30|41880|41860|41880.3|41860.3|41882.6|41862.6|41877.6|41857.6|0
1724377180000|2024-08-23 01:39:40|41882.6|41862.6|41890.1|41870.1|41890.1|41870.1|41882.6|41862.6|1
1724377190000|2024-08-23 01:39:50|41890.2|41870.2|41882.7|41862.7|41892.7|41872.7|41882.7|41862.7|2
1724377200000|2024-08-23 01:40:00|41880.3|41860.3|41885.3|41865.3|41885.3|41865.3|41880.3|41860.3|1
1724377210000|2024-08-23 01:40:10|41885.5|41865.5|41890.2|41870.2|41890.2|41870.2|41885.5|41865.5|2
1724377220000|2024-08-23 01:40:20|41890.3|41870.3|41887.7|41867.7|41890.3|41870.3|41887.7|41867.7|0
1724377230000|2024-08-23 01:40:30|41890|41870|41890.3|41870.3|41890.3|41870.3|41887.7|41867.7|0
1724377240000|2024-08-23 01:40:40|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|0
1724377250000|2024-08-23 01:40:50|41890.3|41870.3|41887.7|41867.7|41890.3|41870.3|41887.7|41867.7|1
1724377260000|2024-08-23 01:41:00|41890.3|41870.3|41900.2|41880.2|41900.2|41880.2|41887.8|41867.8|5
1724377270000|2024-08-23 01:41:10|41902.5|41882.5|41905.3|41885.3|41905.3|41885.3|41900.2|41880.2|2
1724377280000|2024-08-23 01:41:20|41905.5|41885.5|41902.7|41882.7|41907.7|41887.7|41902.7|41882.7|8
1724377290000|2024-08-23 01:41:30|41902.5|41882.5|41902.7|41882.7|41905|41885|41900.3|41880.3|1
1724377300000|2024-08-23 01:41:40|41902.8|41882.8|41902.7|41882.7|41907.7|41887.7|41902.7|41882.7|2
1724377310000|2024-08-23 01:41:50|41902.8|41882.8|41912.7|41892.7|41912.7|41892.7|41902.7|41882.7|6
1724377320000|2024-08-23 01:42:00|41912.5|41892.5|41912.3|41892.3|41915|41895|41910|41890|1
1724377330000|2024-08-23 01:42:10|41910|41890|41912.5|41892.5|41912.5|41892.5|41907.5|41887.5|1
1724377340000|2024-08-23 01:42:20|41914.8|41894.8|41912.5|41892.5|41917.2|41897.2|41912.5|41892.5|1
1724377350000|2024-08-23 01:42:30|41910.2|41890.2|41907.3|41887.3|41910.2|41890.2|41905|41885|1
1724377360000|2024-08-23 01:42:40|41907.5|41887.5|41907.7|41887.7|41907.7|41887.7|41907.5|41887.5|0
1724377370000|2024-08-23 01:42:50|41907.8|41887.8|41910.3|41890.3|41910.3|41890.3|41907.7|41887.7|6
1724377380000|2024-08-23 01:43:00|41912.7|41892.7|41917.3|41897.3|41917.3|41897.3|41912.7|41892.7|6
1724377390000|2024-08-23 01:43:10|41915|41895|41912.5|41892.5|41915.2|41895.2|41912.5|41892.5|2
1724377400000|2024-08-23 01:43:20|41912.7|41892.7|41910|41890|41915|41895|41910|41890|3
1724377410000|2024-08-23 01:43:30|41909.8|41889.8|41907.7|41887.7|41912.3|41892.3|41907.5|41887.5|5
1724377420000|2024-08-23 01:43:40|41910|41890|41912.3|41892.3|41912.3|41892.3|41907.5|41887.5|5
1724377430000|2024-08-23 01:43:50|41910|41890|41908|41888|41912.8|41892.8|41908|41888|14
1724377440000|2024-08-23 01:44:00|41907.8|41887.8|41897.8|41877.8|41907.8|41887.8|41895.5|41875.5|5
1724377450000|2024-08-23 01:44:10|41898|41878|41897.8|41877.8|41902.8|41882.8|41897.7|41877.7|2
1724377460000|2024-08-23 01:44:20|41897.7|41877.7|41900.3|41880.3|41900.3|41880.3|41897.7|41877.7|16
1724377470000|2024-08-23 01:44:30|41898|41878|41898|41878|41900.3|41880.3|41898|41878|0
1724377480000|2024-08-23 01:44:40|41900.3|41880.3|41898|41878|41900.3|41880.3|41898|41878|0
1724377490000|2024-08-23 01:44:50|41897.8|41877.8|41902.8|41882.8|41902.8|41882.8|41897.8|41877.8|7
1724377500000|2024-08-23 01:45:00|41900.3|41880.3|41883.2|41863.2|41902.7|41882.7|41883.2|41863.2|6
1724377510000|2024-08-23 01:45:10|41885.5|41865.5|41887.8|41867.8|41888|41868|41883|41863|1
1724377520000|2024-08-23 01:45:20|41888|41868|41888|41868|41888|41868|41885.3|41865.3|1
1724377530000|2024-08-23 01:45:30|41890.3|41870.3|41892.8|41872.8|41892.8|41872.8|41890.3|41870.3|4
1724377540000|2024-08-23 01:45:40|41890.3|41870.3|41890.3|41870.3|41890.3|41870.3|41890.3|41870.3|2
1724377550000|2024-08-23 01:45:50|41893|41873|41897.8|41877.8|41897.8|41877.8|41893|41873|0
1724377560000|2024-08-23 01:46:00|41895.5|41875.5|41890.3|41870.3|41895.5|41875.5|41888|41868|2
1724377570000|2024-08-23 01:46:10|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41887.8|41867.8|1
1724377580000|2024-08-23 01:46:20|41890.3|41870.3|41892.7|41872.7|41892.7|41872.7|41887.7|41867.7|0
1724377590000|2024-08-23 01:46:30|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41892.7|41872.7|0
1724377600000|2024-08-23 01:46:40|41895|41875|41897.7|41877.7|41897.7|41877.7|41895|41875|0
1724377610000|2024-08-23 01:46:50|41897.8|41877.8|41902.7|41882.7|41902.7|41882.7|41897.8|41877.8|2
1724377620000|2024-08-23 01:47:00|41900.2|41880.2|41897.9|41877.9|41900.2|41880.2|41895.5|41875.5|3
1724377630000|2024-08-23 01:47:10|41897.7|41877.7|41900.4|41880.4|41900.4|41880.4|41897.7|41877.7|1
1724377640000|2024-08-23 01:47:20|41900.5|41880.5|41900.4|41880.4|41903|41883|41900.4|41880.4|0
1724377650000|2024-08-23 01:47:30|41902.7|41882.7|41902.9|41882.9|41902.9|41882.9|41902.7|41882.7|0
1724377660000|2024-08-23 01:47:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1724377670000|2024-08-23 01:47:50|41902.9|41882.9|41902.7|41882.7|41905.4|41885.4|41902.7|41882.7|2
1724377680000|2024-08-23 01:48:00|41902.9|41882.9|41902.7|41882.7|41905.2|41885.2|41902.7|41882.7|0
1724377690000|2024-08-23 01:48:10|41905.4|41885.4|41915|41895|41915.2|41895.2|41905.4|41885.4|8
1724377700000|2024-08-23 01:48:20|41917.4|41897.4|41915|41895|41917.7|41897.7|41915|41895|0
1724377710000|2024-08-23 01:48:30|41915.2|41895.2|41917.5|41897.5|41917.7|41897.7|41915.2|41895.2|0
1724377720000|2024-08-23 01:48:40|41915.2|41895.2|41917.7|41897.7|41917.7|41897.7|41912.7|41892.7|2
1724377730000|2024-08-23 01:48:50|41915.2|41895.2|41915|41895|41917.5|41897.5|41915|41895|0
1724377740000|2024-08-23 01:49:00|41912.4|41892.4|41905|41885|41912.4|41892.4|41905|41885|0
1724377750000|2024-08-23 01:49:10|41902.7|41882.7|41905.2|41885.2|41907.5|41887.5|41902.7|41882.7|4
1724377760000|2024-08-23 01:49:20|41902.7|41882.7|41907.7|41887.7|41907.7|41887.7|41902.7|41882.7|1
1724377770000|2024-08-23 01:49:30|41905.2|41885.2|41902.7|41882.7|41907.4|41887.4|41902.7|41882.7|2
1724377780000|2024-08-23 01:49:40|41902.9|41882.9|41905|41885|41905.4|41885.4|41902.7|41882.7|1
1724377790000|2024-08-23 01:49:50|41905.2|41885.2|41907.7|41887.7|41907.7|41887.7|41905|41885|3
1724377800000|2024-08-23 01:50:00|41907.9|41887.9|41910.2|41890.2|41910.2|41890.2|41907.9|41887.9|1
1724377810000|2024-08-23 01:50:10|41907.9|41887.9|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|14
1724377820000|2024-08-23 01:50:20|41910.2|41890.2|41902.9|41882.9|41910.2|41890.2|41902.9|41882.9|1
1724377830000|2024-08-23 01:50:30|41900.5|41880.5|41898|41878|41903|41883|41898|41878|3
1724377840000|2024-08-23 01:50:40|41897.9|41877.9|41895.4|41875.4|41897.9|41877.9|41895.4|41875.4|0
1724377850000|2024-08-23 01:50:50|41893|41873|41897.9|41877.9|41897.9|41877.9|41890.5|41870.5|6
1724377860000|2024-08-23 01:51:00|41895.5|41875.5|41898|41878|41900.4|41880.4|41895.5|41875.5|0
1724377870000|2024-08-23 01:51:10|41897.7|41877.7|41895.4|41875.4|41897.9|41877.9|41892.9|41872.9|1
1724377880000|2024-08-23 01:51:20|41895.2|41875.2|41902.7|41882.7|41902.7|41882.7|41895.2|41875.2|2
1724377890000|2024-08-23 01:51:30|41902.9|41882.9|41903|41883|41905.7|41885.7|41902.9|41882.9|0
1724377900000|2024-08-23 01:51:40|41903.2|41883.2|41905.4|41885.4|41908|41888|41903|41883|0
1724377910000|2024-08-23 01:51:50|41903|41883|41897.9|41877.9|41905.4|41885.4|41895.5|41875.5|2
1724377920000|2024-08-23 01:52:00|41895.5|41875.5|41900.4|41880.4|41900.5|41880.5|41895.4|41875.4|0
1724377930000|2024-08-23 01:52:10|41900.2|41880.2|41900.4|41880.4|41900.4|41880.4|41900.2|41880.2|2
1724377940000|2024-08-23 01:52:20|41897.9|41877.9|41898|41878|41902.9|41882.9|41897.9|41877.9|0
1724377950000|2024-08-23 01:52:30|41900.5|41880.5|41902.9|41882.9|41902.9|41882.9|41900.5|41880.5|0
1724377960000|2024-08-23 01:52:40|41900.5|41880.5|41903|41883|41905.4|41885.4|41898.2|41878.2|0
1724377970000|2024-08-23 01:52:50|41905.4|41885.4|41903|41883|41905.4|41885.4|41903|41883|1
1724377980000|2024-08-23 01:53:00|41905.4|41885.4|41917.9|41897.9|41917.9|41897.9|41905.4|41885.4|2
1724377990000|2024-08-23 01:53:10|41917.7|41897.7|41915.4|41895.4|41917.7|41897.7|41915.4|41895.4|2
1724378000000|2024-08-23 01:53:20|41913|41893|41913|41893|41913|41893|41910.5|41890.5|1
1724378010000|2024-08-23 01:53:30|41912.7|41892.7|41905.4|41885.4|41912.7|41892.7|41905.4|41885.4|0
1724378020000|2024-08-23 01:53:40|41905.2|41885.2|41908|41888|41908|41888|41905.2|41885.2|2
1724378030000|2024-08-23 01:53:50|41905.5|41885.5|41908|41888|41908|41888|41903|41883|1
1724378040000|2024-08-23 01:54:00|41907.9|41887.9|41913|41893|41913|41893|41905.5|41885.5|1
1724378060000|2024-08-23 01:54:20|41910.7|41890.7|41913.1|41893.1|41915.4|41895.4|41910.5|41890.5|1
1724378070000|2024-08-23 01:54:30|41912.9|41892.9|41910.4|41890.4|41913.1|41893.1|41910.4|41890.4|0
1724378080000|2024-08-23 01:54:40|41910.6|41890.6|41903.1|41883.1|41913.1|41893.1|41903.1|41883.1|1
1724378090000|2024-08-23 01:54:50|41902.9|41882.9|41903.1|41883.1|41905.4|41885.4|41902.7|41882.7|3
1724378100000|2024-08-23 01:55:00|41905.4|41885.4|41903.1|41883.1|41905.4|41885.4|41900.6|41880.6|1
1724378110000|2024-08-23 01:55:10|41905.4|41885.4|41895.7|41875.7|41905.4|41885.4|41895.7|41875.7|1
1724378120000|2024-08-23 01:55:20|41898.1|41878.1|41890.7|41870.7|41898.1|41878.1|41890.7|41870.7|0
1724378130000|2024-08-23 01:55:30|41890.6|41870.6|41890.7|41870.7|41890.7|41870.7|41885.9|41865.9|1
1724378140000|2024-08-23 01:55:40|41890.9|41870.9|41895.7|41875.7|41895.7|41875.7|41890.7|41870.7|0
1724378150000|2024-08-23 01:55:50|41898.1|41878.1|41900.6|41880.6|41900.6|41880.6|41898.1|41878.1|0
1724378160000|2024-08-23 01:56:00|41900.7|41880.7|41908.2|41888.2|41912.9|41892.9|41900.7|41880.7|3
1724378170000|2024-08-23 01:56:10|41910.6|41890.6|41908.1|41888.1|41910.6|41890.6|41908.1|41888.1|0
1724378180000|2024-08-23 01:56:20|41905.6|41885.6|41905.7|41885.7|41908.1|41888.1|41905.6|41885.6|2
1724378190000|2024-08-23 01:56:30|41905.6|41885.6|41903.1|41883.1|41905.6|41885.6|41903.1|41883.1|0
1724378200000|2024-08-23 01:56:40|41903.2|41883.2|41903.4|41883.4|41903.4|41883.4|41903.2|41883.2|0
1724378210000|2024-08-23 01:56:50|41905.7|41885.7|41913.1|41893.1|41913.1|41893.1|41905.7|41885.7|0
1724378220000|2024-08-23 01:57:00|41910.6|41890.6|41913.1|41893.1|41913.1|41893.1|41908.1|41888.1|1
1724378230000|2024-08-23 01:57:10|41910.7|41890.7|41908.2|41888.2|41910.7|41890.7|41905.7|41885.7|1
1724378240000|2024-08-23 01:57:20|41908.1|41888.1|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|2
1724378250000|2024-08-23 01:57:30|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|0
1724378260000|2024-08-23 01:57:40|41903.4|41883.4|41898.6|41878.6|41903.4|41883.4|41898.6|41878.6|0
1724378270000|2024-08-23 01:57:50|41900.9|41880.9|41905.7|41885.7|41908.1|41888.1|41900.9|41880.9|0
1724378280000|2024-08-23 01:58:00|41903.4|41883.4|41908.4|41888.4|41908.4|41888.4|41903.4|41883.4|1
1724378290000|2024-08-23 01:58:10|41908.2|41888.2|41905.7|41885.7|41908.2|41888.2|41905.7|41885.7|0
1724378300000|2024-08-23 01:58:20|41903.2|41883.2|41900.7|41880.7|41903.4|41883.4|41900.7|41880.7|0
1724378310000|2024-08-23 01:58:30|41898.4|41878.4|41898.2|41878.2|41898.4|41878.4|41898.2|41878.2|1
1724378320000|2024-08-23 01:58:40|41895.9|41875.9|41898.2|41878.2|41898.2|41878.2|41895.9|41875.9|0
1724378330000|2024-08-23 01:58:50|41895.9|41875.9|41893.1|41873.1|41898.2|41878.2|41893.1|41873.1|3
1724378340000|2024-08-23 01:59:00|41890.7|41870.7|41910.1|41890.1|41910.1|41890.1|41888.2|41868.2|4
1724378350000|2024-08-23 01:59:10|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41905.2|41885.2|0
1724378360000|2024-08-23 01:59:20|41905.2|41885.2|41907.9|41887.9|41907.9|41887.9|41905.2|41885.2|0
1724378370000|2024-08-23 01:59:30|41907.7|41887.7|41905.2|41885.2|41910.2|41890.2|41905.2|41885.2|0
1724378380000|2024-08-23 01:59:40|41905.1|41885.1|41902.7|41882.7|41905.1|41885.1|41902.7|41882.7|1
1724378390000|2024-08-23 01:59:50|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|41902.9|41882.9|4
1724378400000|2024-08-23 02:00:00|41903.1|41883.1|41905.2|41885.2|41910.6|41890.6|41903.1|41883.1|3
1724378410000|2024-08-23 02:00:10|41905.4|41885.4|41903.1|41883.1|41905.4|41885.4|41902.9|41882.9|1
1724378420000|2024-08-23 02:00:20|41902.9|41882.9|41905.4|41885.4|41907.9|41887.9|41902.9|41882.9|0
1724378430000|2024-08-23 02:00:30|41903.1|41883.1|41902.9|41882.9|41907.9|41887.9|41902.9|41882.9|0
1724378440000|2024-08-23 02:00:40|41900.6|41880.6|41888.2|41868.2|41900.6|41880.6|41888.2|41868.2|2
1724378450000|2024-08-23 02:00:50|41885.7|41865.7|41878.2|41858.2|41888.1|41868.1|41878.2|41858.2|9
1724378460000|2024-08-23 02:01:00|41880.7|41860.7|41890.6|41870.6|41892.8|41872.8|41880.7|41860.7|3
1724378470000|2024-08-23 02:01:10|41890.7|41870.7|41893.1|41873.1|41897.8|41877.8|41890.7|41870.7|3
1724378480000|2024-08-23 02:01:20|41893.2|41873.2|41902.9|41882.9|41902.9|41882.9|41893.2|41873.2|1
1724378490000|2024-08-23 02:01:30|41902.8|41882.8|41900.4|41880.4|41902.8|41882.8|41897.9|41877.9|1
1724378500000|2024-08-23 02:01:40|41900.3|41880.3|41897.8|41877.8|41900.4|41880.4|41897.8|41877.8|0
1724378510000|2024-08-23 02:01:50|41897.6|41877.6|41900.4|41880.4|41900.4|41880.4|41895.3|41875.3|8
1724378520000|2024-08-23 02:02:00|41902.8|41882.8|41910.1|41890.1|41910.1|41890.1|41902.8|41882.8|0
1724378530000|2024-08-23 02:02:10|41910.3|41890.3|41915.4|41895.4|41917.8|41897.8|41910.3|41890.3|3
1724378540000|2024-08-23 02:02:20|41912.8|41892.8|41915.4|41895.4|41915.4|41895.4|41912.8|41892.8|0
1724378550000|2024-08-23 02:02:30|41917.8|41897.8|41912.6|41892.6|41917.8|41897.8|41912.6|41892.6|0
1724378560000|2024-08-23 02:02:40|41910.3|41890.3|41905.3|41885.3|41910.3|41890.3|41905.3|41885.3|2
1724378570000|2024-08-23 02:02:50|41902.9|41882.9|41912.8|41892.8|41912.8|41892.8|41902.9|41882.9|2
1724378580000|2024-08-23 02:03:00|41912.9|41892.9|41922.6|41902.6|41922.6|41902.6|41912.8|41892.8|2
1724378590000|2024-08-23 02:03:10|41920.3|41900.3|41914.9|41894.9|41920.3|41900.3|41914.9|41894.9|3
1724378600000|2024-08-23 02:03:20|41910.3|41890.3|41905.4|41885.4|41910.3|41890.3|41905.4|41885.4|2
1724378610000|2024-08-23 02:03:30|41903.1|41883.1|41905.3|41885.3|41907.6|41887.6|41902.8|41882.8|2
1724378620000|2024-08-23 02:03:40|41902.9|41882.9|41900.6|41880.6|41902.9|41882.9|41898.1|41878.1|0
1724378630000|2024-08-23 02:03:50|41898.3|41878.3|41895.8|41875.8|41898.3|41878.3|41895.6|41875.6|1
1724378640000|2024-08-23 02:04:00|41895.4|41875.4|41893.1|41873.1|41895.4|41875.4|41890.8|41870.8|0
1724378650000|2024-08-23 02:04:10|41893.3|41873.3|41890.6|41870.6|41895.8|41875.8|41890.6|41870.6|3
1724378660000|2024-08-23 02:04:20|41890.4|41870.4|41888.3|41868.3|41890.6|41870.6|41888.3|41868.3|0
1724378670000|2024-08-23 02:04:30|41885.9|41865.9|41883.1|41863.1|41888.3|41868.3|41883.1|41863.1|2
1724378680000|2024-08-23 02:04:40|41883.3|41863.3|41883.1|41863.1|41883.3|41863.3|41883.1|41863.1|0
1724378690000|2024-08-23 02:04:50|41880.6|41860.6|41892.8|41872.8|41892.8|41872.8|41880.6|41860.6|7
1724378700000|2024-08-23 02:05:00|41895.1|41875.1|41892.8|41872.8|41895.1|41875.1|41892.8|41872.8|0
1724378710000|2024-08-23 02:05:10|41890.3|41870.3|41883.1|41863.1|41890.3|41870.3|41883.1|41863.1|0
1724378720000|2024-08-23 02:05:20|41882.9|41862.9|41877.9|41857.9|41882.9|41862.9|41877.9|41857.9|2
1724378730000|2024-08-23 02:05:30|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|1
1724378740000|2024-08-23 02:05:40|41875.4|41855.4|41872.9|41852.9|41875.4|41855.4|41872.9|41852.9|2
1724378750000|2024-08-23 02:05:50|41875.3|41855.3|41872.9|41852.9|41875.4|41855.4|41872.9|41852.9|2
1724378760000|2024-08-23 02:06:00|41870.6|41850.6|41865.3|41845.3|41870.6|41850.6|41862.8|41842.8|3
1724378770000|2024-08-23 02:06:10|41860.6|41840.6|41860.6|41840.6|41862.9|41842.9|41860.4|41840.4|4
1724378780000|2024-08-23 02:06:20|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|2
1724378790000|2024-08-23 02:06:30|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|0
1724378800000|2024-08-23 02:06:40|41863.3|41843.3|41867.9|41847.9|41867.9|41847.9|41863.3|41843.3|2
1724378810000|2024-08-23 02:06:50|41868.1|41848.1|41870.4|41850.4|41872.9|41852.9|41867.9|41847.9|1
1724378830000|2024-08-23 02:07:10|41868.1|41848.1|41855.4|41835.4|41868.1|41848.1|41855.4|41835.4|3
1724378840000|2024-08-23 02:07:20|41852.9|41832.9|41855.4|41835.4|41855.4|41835.4|41852.9|41832.9|4
1724378850000|2024-08-23 02:07:30|41855.6|41835.6|41858.1|41838.1|41858.1|41838.1|41855.6|41835.6|2
1724378860000|2024-08-23 02:07:40|41858.3|41838.3|41868.1|41848.1|41868.1|41848.1|41858.3|41838.3|4
1724378870000|2024-08-23 02:07:50|41870.5|41850.5|41870.5|41850.5|41870.5|41850.5|41868|41848|0
1724378880000|2024-08-23 02:08:00|41868.1|41848.1|41870.5|41850.5|41870.5|41850.5|41868|41848|0
1724378890000|2024-08-23 02:08:10|41868.1|41848.1|41870.3|41850.3|41870.3|41850.3|41868|41848|0
1724378900000|2024-08-23 02:08:20|41868|41848|41870.1|41850.1|41872.8|41852.8|41867.8|41847.8|1
1724378910000|2024-08-23 02:08:30|41867.8|41847.8|41865.3|41845.3|41867.8|41847.8|41865.3|41845.3|1
1724378930000|2024-08-23 02:08:50|41867.8|41847.8|41865.3|41845.3|41867.8|41847.8|41865.3|41845.3|0
1724378940000|2024-08-23 02:09:00|41867.6|41847.6|41865.3|41845.3|41867.8|41847.8|41865.3|41845.3|0
1724378950000|2024-08-23 02:09:10|41865.5|41845.5|41872.8|41852.8|41872.8|41852.8|41865.5|41845.5|3
1724378960000|2024-08-23 02:09:20|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|1
1724378970000|2024-08-23 02:09:30|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|0
1724378980000|2024-08-23 02:09:40|41875.3|41855.3|41872.8|41852.8|41875.3|41855.3|41872.8|41852.8|1
1724378990000|2024-08-23 02:09:50|41875.1|41855.1|41875.3|41855.3|41875.5|41855.5|41875.1|41855.1|4
1724379000000|2024-08-23 02:10:00|41872.8|41852.8|41870.3|41850.3|41875.1|41855.1|41870.3|41850.3|1
1724379010000|2024-08-23 02:10:10|41868|41848|41868|41848|41868|41848|41868|41848|0
1724379020000|2024-08-23 02:10:20|41865.5|41845.5|41868|41848|41868|41848|41865.5|41845.5|0
1724379030000|2024-08-23 02:10:30|41865.6|41845.6|41858|41838|41865.6|41845.6|41858|41838|3
1724379040000|2024-08-23 02:10:40|41860.3|41840.3|41862.8|41842.8|41862.8|41842.8|41860.3|41840.3|1
1724379050000|2024-08-23 02:10:50|41863|41843|41863|41843|41863|41843|41863|41843|0
1724379060000|2024-08-23 02:11:00|41865.3|41845.3|41872.8|41852.8|41875.1|41855.1|41865.3|41845.3|3
1724379070000|2024-08-23 02:11:10|41872.6|41852.6|41865.1|41845.1|41872.6|41852.6|41865.1|41845.1|1
1724379080000|2024-08-23 02:11:20|41862.8|41842.8|41862.8|41842.8|41862.8|41842.8|41860.5|41840.5|0
1724379090000|2024-08-23 02:11:30|41865.1|41845.1|41862.8|41842.8|41865.1|41845.1|41860.3|41840.3|1
1724379100000|2024-08-23 02:11:40|41865.1|41845.1|41862.5|41842.5|41865.1|41845.1|41860.3|41840.3|1
1724379110000|2024-08-23 02:11:50|41862.8|41842.8|41865.5|41845.5|41865.5|41845.5|41862.8|41842.8|3
1724379120000|2024-08-23 02:12:00|41867.8|41847.8|41862.8|41842.8|41867.8|41847.8|41862.8|41842.8|0
1724379130000|2024-08-23 02:12:10|41860.5|41840.5|41862.8|41842.8|41862.8|41842.8|41857.8|41837.8|0
1724379140000|2024-08-23 02:12:20|41860.3|41840.3|41865.5|41845.5|41865.5|41845.5|41860.1|41840.1|0
1724379150000|2024-08-23 02:12:30|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1724379160000|2024-08-23 02:12:40|41868|41848|41870.3|41850.3|41870.3|41850.3|41868|41848|1
1724379170000|2024-08-23 02:12:50|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|0
1724379180000|2024-08-23 02:13:00|41870.3|41850.3|41865.3|41845.3|41870.3|41850.3|41865.3|41845.3|0
1724379190000|2024-08-23 02:13:10|41865.5|41845.5|41862.8|41842.8|41867.8|41847.8|41862.8|41842.8|0
1724379200000|2024-08-23 02:13:20|41860.5|41840.5|41862.8|41842.8|41862.8|41842.8|41860.5|41840.5|0
1724379210000|2024-08-23 02:13:30|41860.3|41840.3|41858|41838|41863|41843|41858|41838|3
1724379220000|2024-08-23 02:13:40|41860.3|41840.3|41860.3|41840.3|41862.8|41842.8|41858|41838|0
1724379230000|2024-08-23 02:13:50|41860.5|41840.5|41867.8|41847.8|41867.8|41847.8|41860.5|41840.5|1
1724379240000|2024-08-23 02:14:00|41865.5|41845.5|41867.8|41847.8|41867.8|41847.8|41865.2|41845.2|0
1724379250000|2024-08-23 02:14:10|41870.2|41850.2|41865.3|41845.3|41870.3|41850.3|41865.3|41845.3|1
1724379260000|2024-08-23 02:14:20|41865.5|41845.5|41867.8|41847.8|41867.8|41847.8|41865.5|41845.5|0
1724379270000|2024-08-23 02:14:30|41865.5|41845.5|41870.2|41850.2|41872.7|41852.7|41865.3|41845.3|0
1724379280000|2024-08-23 02:14:40|41867.8|41847.8|41872.5|41852.5|41875|41855|41867.7|41847.7|1
1724379290000|2024-08-23 02:14:50|41870|41850|41872.7|41852.7|41872.7|41852.7|41870|41850|11
1724379300000|2024-08-23 02:15:00|41872.5|41852.5|41875.2|41855.2|41877.5|41857.5|41872.5|41852.5|2
1724379310000|2024-08-23 02:15:10|41877.5|41857.5|41872.7|41852.7|41877.5|41857.5|41872.7|41852.7|0
1724379330000|2024-08-23 02:15:30|41872.5|41852.5|41867.7|41847.7|41872.5|41852.5|41865.2|41845.2|1
1724379340000|2024-08-23 02:15:40|41867.5|41847.5|41865.2|41845.2|41867.7|41847.7|41865.2|41845.2|0
1724379350000|2024-08-23 02:15:50|41862.8|41842.8|41865.2|41845.2|41865.2|41845.2|41862.8|41842.8|0
1724379360000|2024-08-23 02:16:00|41865.3|41845.3|41860.2|41840.2|41865.3|41845.3|41860.2|41840.2|5
1724379370000|2024-08-23 02:16:10|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|0
1724379380000|2024-08-23 02:16:20|41860.2|41840.2|41860.3|41840.3|41860.3|41840.3|41857.8|41837.8|1
1724379390000|2024-08-23 02:16:30|41860.2|41840.2|41857.8|41837.8|41860.2|41840.2|41857.8|41837.8|0
1724379400000|2024-08-23 02:16:40|41857.7|41837.7|41862.7|41842.7|41862.7|41842.7|41855.3|41835.3|1
1724379410000|2024-08-23 02:16:50|41865|41845|41865|41845|41865|41845|41865|41845|0
1724379420000|2024-08-23 02:17:00|41867.3|41847.3|41867.5|41847.5|41867.5|41847.5|41862.7|41842.7|0
1724379430000|2024-08-23 02:17:10|41865.2|41845.2|41862.5|41842.5|41865.2|41845.2|41862.5|41842.5|0
1724379440000|2024-08-23 02:17:20|41862.7|41842.7|41865.2|41845.2|41867.5|41847.5|41862.7|41842.7|1
1724379460000|2024-08-23 02:17:40|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41865.2|41845.2|1
1724379480000|2024-08-23 02:18:00|41867.7|41847.7|41867.8|41847.8|41867.8|41847.8|41867.7|41847.7|1
1724379490000|2024-08-23 02:18:10|41867.7|41847.7|41867.5|41847.5|41867.7|41847.7|41867.5|41847.5|1
1724379500000|2024-08-23 02:18:20|41865.2|41845.2|41862.5|41842.5|41865.2|41845.2|41862.5|41842.5|0
1724379510000|2024-08-23 02:18:30|41860.2|41840.2|41860|41840|41860.2|41840.2|41860|41840|0
1724379520000|2024-08-23 02:18:40|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860|41840|0
1724379530000|2024-08-23 02:18:50|41860.3|41840.3|41860.2|41840.2|41860.3|41840.3|41857.8|41837.8|0
1724379540000|2024-08-23 02:19:00|41857.8|41837.8|41860.3|41840.3|41860.3|41840.3|41857.8|41837.8|0
1724379550000|2024-08-23 02:19:10|41860.2|41840.2|41860.2|41840.2|41862.5|41842.5|41860.2|41840.2|0
1724379560000|2024-08-23 02:19:20|41857.8|41837.8|41857.7|41837.7|41860.2|41840.2|41857.7|41837.7|0
1724379570000|2024-08-23 02:19:30|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|0
1724379580000|2024-08-23 02:19:40|41857.7|41837.7|41857.5|41837.5|41860.2|41840.2|41855.3|41835.3|0
1724379590000|2024-08-23 02:19:50|41857.7|41837.7|41860.3|41840.3|41860.3|41840.3|41857.7|41837.7|0
1724379600000|2024-08-23 02:20:00|41860.2|41840.2|41862.5|41842.5|41862.7|41842.7|41860.2|41840.2|0
1724379610000|2024-08-23 02:20:10|41860.2|41840.2|41862.5|41842.5|41865|41845|41860.2|41840.2|0
1724379630000|2024-08-23 02:20:30|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|0
1724379640000|2024-08-23 02:20:40|41862.5|41842.5|41860|41840|41862.5|41842.5|41860|41840|0
1724379650000|2024-08-23 02:20:50|41857.7|41837.7|41850|41830|41857.7|41837.7|41850|41830|5
1724379660000|2024-08-23 02:21:00|||||||||1
1724379670000|2024-08-23 02:21:10|41850.2|41830.2|41852.5|41832.5|41852.5|41832.5|41850.2|41830.2|5
1724379680000|2024-08-23 02:21:20|41855|41835|41855|41835|41855|41835|41852.5|41832.5|0
1724379690000|2024-08-23 02:21:30|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|0
1724379700000|2024-08-23 02:21:40|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|0
1724379710000|2024-08-23 02:21:50|41857.7|41837.7|41857.5|41837.5|41857.7|41837.7|41857.5|41837.5|0
1724379720000|2024-08-23 02:22:00|41857.7|41837.7|41860.2|41840.2|41860.2|41840.2|41857.7|41837.7|3
1724379730000|2024-08-23 02:22:10|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|0
1724379740000|2024-08-23 02:22:20|41860.2|41840.2|41862.7|41842.7|41862.7|41842.7|41860|41840|0
1724379750000|2024-08-23 02:22:30|41865|41845|41865.2|41845.2|41865.2|41845.2|41865|41845|2
1724379780000|2024-08-23 02:23:00|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|1
1724379800000|2024-08-23 02:23:20|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|1
1724379810000|2024-08-23 02:23:30|41865|41845|41865|41845|41865|41845|41865|41845|1
1724379840000|2024-08-23 02:24:00|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|41862.5|41842.5|0
1724379850000|2024-08-23 02:24:10|41860|41840|41860|41840|41860|41840|41860|41840|1
1724379870000|2024-08-23 02:24:30|41860.2|41840.2|41862.5|41842.5|41862.5|41842.5|41860.2|41840.2|0
1724379880000|2024-08-23 02:24:40|41865|41845|41862.5|41842.5|41865|41845|41862.5|41842.5|0
1724379890000|2024-08-23 02:24:50|41865|41845|41865|41845|41865|41845|41865|41845|0
1724379900000|2024-08-23 02:25:00|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|0
1724379910000|2024-08-23 02:25:10|||||||||1
1724379920000|2024-08-23 02:25:20|||||||||6
1724379930000|2024-08-23 02:25:30|41867.5|41847.5|41867.7|41847.7|41867.7|41847.7|41867.5|41847.5|0
1724379960000|2024-08-23 02:26:00|41865.4|41845.4|41867.7|41847.7|41867.7|41847.7|41865.4|41845.4|0
1724379980000|2024-08-23 02:26:20|41870.1|41850.1|41872.4|41852.4|41872.4|41852.4|41870.1|41850.1|4
1724379990000|2024-08-23 02:26:30|41870.1|41850.1|41875.1|41855.1|41875.1|41855.1|41870.1|41850.1|5
1724380000000|2024-08-23 02:26:40|41875.4|41855.4|41875.2|41855.2|41877.7|41857.7|41875.2|41855.2|2
1724380010000|2024-08-23 02:26:50|41875.4|41855.4|41875.2|41855.2|41875.4|41855.4|41875.2|41855.2|0
1724380020000|2024-08-23 02:27:00|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|0
1724380030000|2024-08-23 02:27:10|41882.7|41862.7|41885.1|41865.1|41887.6|41867.6|41882.7|41862.7|15
1724380040000|2024-08-23 02:27:20|41885.2|41865.2|41884.9|41864.9|41885.2|41865.2|41884.9|41864.9|0
1724380060000|2024-08-23 02:27:40|||||||||1
1724380070000|2024-08-23 02:27:50|41882.6|41862.6|41885.1|41865.1|41885.1|41865.1|41882.6|41862.6|1
1724380080000|2024-08-23 02:28:00|41887.4|41867.4|41885.1|41865.1|41887.4|41867.4|41885.1|41865.1|0
1724380090000|2024-08-23 02:28:10|41887.4|41867.4|41885.2|41865.2|41887.4|41867.4|41885.1|41865.1|0
1724380100000|2024-08-23 02:28:20|41882.9|41862.9|41887.9|41867.9|41887.9|41867.9|41882.9|41862.9|0
1724380110000|2024-08-23 02:28:30|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|0
1724380120000|2024-08-23 02:28:40|41887.9|41867.9|41885.4|41865.4|41890.2|41870.2|41883.1|41863.1|1
1724380140000|2024-08-23 02:29:00|41883.1|41863.1|41885.4|41865.4|41885.4|41865.4|41883.1|41863.1|0
1724380150000|2024-08-23 02:29:10|41883.1|41863.1|41880.4|41860.4|41883.1|41863.1|41880.4|41860.4|0
1724380160000|2024-08-23 02:29:20|41878.1|41858.1|41878.1|41858.1|41880.4|41860.4|41878.1|41858.1|0
1724380170000|2024-08-23 02:29:30|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|0
1724380180000|2024-08-23 02:29:40|41878.1|41858.1|41880.4|41860.4|41880.4|41860.4|41878.1|41858.1|1
1724380190000|2024-08-23 02:29:50|41878.1|41858.1|41880.4|41860.4|41880.4|41860.4|41878.1|41858.1|0
1724380200000|2024-08-23 02:30:00|41880.6|41860.6|41885.2|41865.2|41885.2|41865.2|41880.2|41860.2|6
1724380210000|2024-08-23 02:30:10|41885.1|41865.1|41877.7|41857.7|41885.1|41865.1|41877.7|41857.7|1
1724380220000|2024-08-23 02:30:20|41877.6|41857.6|41870.1|41850.1|41877.6|41857.6|41870.1|41850.1|3
1724380230000|2024-08-23 02:30:30|41865.1|41845.1|41860.1|41840.1|41865.1|41845.1|41857.7|41837.7|3
1724380240000|2024-08-23 02:30:40|41857.6|41837.6|41842.6|41822.6|41857.6|41837.6|41842.6|41822.6|1
1724380250000|2024-08-23 02:30:50|41840.1|41820.1|41832.6|41812.6|41840.1|41820.1|41832.6|41812.6|6
1724380260000|2024-08-23 02:31:00|41830.2|41810.2|41832.6|41812.6|41832.6|41812.6|41830.1|41810.1|3
1724380270000|2024-08-23 02:31:10|41830.2|41810.2|41832.6|41812.6|41832.7|41812.7|41827.9|41807.9|0
1724380280000|2024-08-23 02:31:20|41832.7|41812.7|41832.9|41812.9|41837.6|41817.6|41832.6|41812.6|1
1724380290000|2024-08-23 02:31:30|41832.7|41812.7|41835.4|41815.4|41835.4|41815.4|41830.4|41810.4|4
1724380300000|2024-08-23 02:31:40|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41835.2|41815.2|1
1724380310000|2024-08-23 02:31:50|41837.9|41817.9|41842.6|41822.6|41842.6|41822.6|41837.9|41817.9|3
1724380320000|2024-08-23 02:32:00|41840.2|41820.2|41840.1|41820.1|41842.6|41822.6|41840.1|41820.1|2
1724380330000|2024-08-23 02:32:10|41840.2|41820.2|41847.6|41827.6|41847.6|41827.6|41840.2|41820.2|0
1724380340000|2024-08-23 02:32:20|41847.7|41827.7|41850.1|41830.1|41850.1|41830.1|41847.7|41827.7|0
1724380350000|2024-08-23 02:32:30|41847.6|41827.6|41847.6|41827.6|41850.1|41830.1|41847.6|41827.6|1
1724380360000|2024-08-23 02:32:40|41850.1|41830.1|41847.6|41827.6|41850.1|41830.1|41847.6|41827.6|0
1724380370000|2024-08-23 02:32:50|41845.2|41825.2|41845.2|41825.2|41845.2|41825.2|41845.1|41825.1|0
1724380380000|2024-08-23 02:33:00|41849.9|41829.9|41854.9|41834.9|41854.9|41834.9|41849.9|41829.9|1
1724380390000|2024-08-23 02:33:10|41852.4|41832.4|41850.1|41830.1|41852.4|41832.4|41850.1|41830.1|0
1724380400000|2024-08-23 02:33:20|41847.6|41827.6|41845.2|41825.2|41847.7|41827.7|41845.2|41825.2|0
1724380410000|2024-08-23 02:33:30|41847.6|41827.6|41840.2|41820.2|41847.6|41827.6|41840.2|41820.2|2
1724380420000|2024-08-23 02:33:40|41842.6|41822.6|41837.6|41817.6|41842.8|41822.8|41835.1|41815.1|5
1724380430000|2024-08-23 02:33:50|41835.3|41815.3|41837.6|41817.6|41837.6|41817.6|41835.1|41815.1|0
1724380440000|2024-08-23 02:34:00|41835.3|41815.3|41840.3|41820.3|41840.3|41820.3|41832.9|41812.9|0
1724380450000|2024-08-23 02:34:10|41837.8|41817.8|41837.4|41817.4|41837.8|41817.8|41837.4|41817.4|0
1724380460000|2024-08-23 02:34:20|41837.6|41817.6|41837.8|41817.8|41837.8|41817.8|41832.8|41812.8|3
1724380470000|2024-08-23 02:34:30|41837.9|41817.9|41837.6|41817.6|41840.3|41820.3|41837.6|41817.6|0
1724380480000|2024-08-23 02:34:40|41837.9|41817.9|41847.9|41827.9|41847.9|41827.9|41837.9|41817.9|21
1724380490000|2024-08-23 02:34:50|41848.1|41828.1|41850.4|41830.4|41852.8|41832.8|41848.1|41828.1|4
1724380500000|2024-08-23 02:35:00|41848.1|41828.1|41850.6|41830.6|41855.4|41835.4|41848.1|41828.1|2
1724380510000|2024-08-23 02:35:10|41852.9|41832.9|41855.4|41835.4|41855.4|41835.4|41852.9|41832.9|0
1724380520000|2024-08-23 02:35:20|41857.9|41837.9|41860.1|41840.1|41860.3|41840.3|41857.8|41837.8|2
1724380530000|2024-08-23 02:35:30|41857.8|41837.8|41857.8|41837.8|41862.6|41842.6|41857.8|41837.8|0
1724380540000|2024-08-23 02:35:40|41857.6|41837.6|41852.8|41832.8|41857.6|41837.6|41852.8|41832.8|1
1724380550000|2024-08-23 02:35:50|41850.3|41830.3|41847.8|41827.8|41852.8|41832.8|41847.8|41827.8|5
1724380560000|2024-08-23 02:36:00|41847.9|41827.9|41847.6|41827.6|41852.6|41832.6|41847.6|41827.6|0
1724380570000|2024-08-23 02:36:10|41850.1|41830.1|41852.6|41832.6|41852.6|41832.6|41850.1|41830.1|1
1724380580000|2024-08-23 02:36:20|41855.1|41835.1|41855.3|41835.3|41860.1|41840.1|41855.1|41835.1|2
1724380590000|2024-08-23 02:36:30|41852.9|41832.9|41850.1|41830.1|41855.1|41835.1|41847.6|41827.6|2
1724380600000|2024-08-23 02:36:40|41852.6|41832.6|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|0
1724380610000|2024-08-23 02:36:50|41852.8|41832.8|41857.6|41837.6|41857.6|41837.6|41852.6|41832.6|0
1724380620000|2024-08-23 02:37:00|41857.8|41837.8|41862.6|41842.6|41862.6|41842.6|41855.1|41835.1|6
1724380630000|2024-08-23 02:37:10|41865.1|41845.1|41872.6|41852.6|41875.1|41855.1|41865.1|41845.1|0
1724380640000|2024-08-23 02:37:20|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|4
1724380650000|2024-08-23 02:37:30|41872.6|41852.6|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|0
1724380660000|2024-08-23 02:37:40|41872.8|41852.8|41870.1|41850.1|41875.1|41855.1|41870.1|41850.1|10
1724380670000|2024-08-23 02:37:50|41870.3|41850.3|41872.6|41852.6|41872.6|41852.6|41867.8|41847.8|4
1724380680000|2024-08-23 02:38:00|41872.8|41852.8|41877.4|41857.4|41877.4|41857.4|41872.8|41852.8|0
1724380700000|2024-08-23 02:38:20|41875.1|41855.1|41875.3|41855.3|41875.4|41855.4|41875.1|41855.1|4
1724380710000|2024-08-23 02:38:30|41875.4|41855.4|41875.3|41855.3|41877.8|41857.8|41875.3|41855.3|1
1724380720000|2024-08-23 02:38:40|41877.8|41857.8|41880.1|41860.1|41880.1|41860.1|41877.8|41857.8|1
1724380730000|2024-08-23 02:38:50|41884.9|41864.9|41887.6|41867.6|41887.8|41867.8|41884.9|41864.9|2
1724380740000|2024-08-23 02:39:00|41890.1|41870.1|41890.1|41870.1|41892.5|41872.5|41890.1|41870.1|1
1724380750000|2024-08-23 02:39:10|41892.6|41872.6|41890.1|41870.1|41892.6|41872.6|41890.1|41870.1|1
1724380770000|2024-08-23 02:39:30|41887.8|41867.8|41887.6|41867.6|41887.8|41867.8|41885.3|41865.3|0
1724380780000|2024-08-23 02:39:40|41885.3|41865.3|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|0
1724380790000|2024-08-23 02:39:50|41887.8|41867.8|41890.3|41870.3|41890.3|41870.3|41887.6|41867.6|0
1724380800000|2024-08-23 02:40:00|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41887.8|41867.8|0
1724380810000|2024-08-23 02:40:10|41890.3|41870.3|41892.6|41872.6|41892.6|41872.6|41890.3|41870.3|0
1724380820000|2024-08-23 02:40:20|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|0
1724380830000|2024-08-23 02:40:30|41894.8|41874.8|41895.1|41875.1|41895.1|41875.1|41890.3|41870.3|11
1724380840000|2024-08-23 02:40:40|41897.8|41877.8|41902.5|41882.5|41902.5|41882.5|41897.8|41877.8|4
1724380850000|2024-08-23 02:40:50|41900.1|41880.1|41905.3|41885.3|41905.3|41885.3|41900.1|41880.1|14
1724380860000|2024-08-23 02:41:00|41910.1|41890.1|41915.1|41895.1|41915.1|41895.1|41907.8|41887.8|7
1724380870000|2024-08-23 02:41:10|41917.5|41897.5|41915.1|41895.1|41917.6|41897.6|41915.1|41895.1|1
1724380880000|2024-08-23 02:41:20|41913|41893|41915.3|41895.3|41915.3|41895.3|41912.8|41892.8|1
1724380890000|2024-08-23 02:41:30|41915.1|41895.1|41900.3|41880.3|41915.1|41895.1|41900.1|41880.1|9
1724380900000|2024-08-23 02:41:40|41900.1|41880.1|41897.8|41877.8|41900.1|41880.1|41897.8|41877.8|0
1724380910000|2024-08-23 02:41:50|41898|41878|41902.6|41882.6|41902.6|41882.6|41898|41878|0
1724380920000|2024-08-23 02:42:00|41900.3|41880.3|41897.8|41877.8|41900.3|41880.3|41895.5|41875.5|0
1724380930000|2024-08-23 02:42:10|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|0
1724380940000|2024-08-23 02:42:20|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|1
1724380950000|2024-08-23 02:42:30|41888.1|41868.1|41890.5|41870.5|41890.5|41870.5|41888|41868|0
1724380960000|2024-08-23 02:42:40|41888.1|41868.1|41885|41865|41888.1|41868.1|41885|41865|1
1724380970000|2024-08-23 02:42:50|41885.1|41865.1|41885.3|41865.3|41887.6|41867.6|41885.1|41865.1|1
1724380980000|2024-08-23 02:43:00|41882.8|41862.8|41885.3|41865.3|41885.3|41865.3|41882.8|41862.8|2
1724380990000|2024-08-23 02:43:10|41883|41863|41882.6|41862.6|41883|41863|41882.6|41862.6|0
1724381000000|2024-08-23 02:43:20|41880.3|41860.3|41882.6|41862.6|41882.6|41862.6|41880.3|41860.3|0
1724381010000|2024-08-23 02:43:30|41882.8|41862.8|41880.3|41860.3|41882.8|41862.8|41880.3|41860.3|0
1724381020000|2024-08-23 02:43:40|41883|41863|41880.3|41860.3|41883|41863|41880.3|41860.3|1
1724381030000|2024-08-23 02:43:50|41878|41858|41880.3|41860.3|41880.3|41860.3|41878|41858|1
1724381040000|2024-08-23 02:44:00|41882.6|41862.6|41875.3|41855.3|41882.6|41862.6|41875.3|41855.3|2
1724381060000|2024-08-23 02:44:20|41873|41853|41877.8|41857.8|41878|41858|41873|41853|0
1724381070000|2024-08-23 02:44:30|41878|41858|41878|41858|41880.3|41860.3|41878|41858|0
1724381080000|2024-08-23 02:44:40|41880.3|41860.3|41882.8|41862.8|41882.8|41862.8|41880.3|41860.3|0
1724381090000|2024-08-23 02:44:50|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1724381100000|2024-08-23 02:45:00|41885|41865|41880.3|41860.3|41885|41865|41880.3|41860.3|1
1724381110000|2024-08-23 02:45:10|41880.1|41860.1|41880.3|41860.3|41880.3|41860.3|41880.1|41860.1|0
1724381120000|2024-08-23 02:45:20|41880.1|41860.1|41882.6|41862.6|41882.8|41862.8|41878|41858|0
1724381130000|2024-08-23 02:45:30|41880.3|41860.3|41877.8|41857.8|41880.3|41860.3|41877.8|41857.8|0
1724381140000|2024-08-23 02:45:40|41878|41858|41875.5|41855.5|41878|41858|41875.5|41855.5|0
1724381150000|2024-08-23 02:45:50|41875.3|41855.3|41878|41858|41878|41858|41875.3|41855.3|0
1724381160000|2024-08-23 02:46:00|41875.6|41855.6|41880.3|41860.3|41880.3|41860.3|41875.3|41855.3|0
1724381170000|2024-08-23 02:46:10|41878|41858|41875.5|41855.5|41878|41858|41875.5|41855.5|1
1724381180000|2024-08-23 02:46:20|41877.8|41857.8|41878|41858|41878|41858|41875.3|41855.3|0
1724381190000|2024-08-23 02:46:30|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|0
1724381200000|2024-08-23 02:46:40|41880.5|41860.5|41880.6|41860.6|41880.6|41860.6|41880.3|41860.3|0
1724381210000|2024-08-23 02:46:50|41880.5|41860.5|41887.7|41867.7|41887.8|41867.8|41880.3|41860.3|0
1724381220000|2024-08-23 02:47:00|41885.3|41865.3|41890.3|41870.3|41892.7|41872.7|41885.3|41865.3|0
1724381230000|2024-08-23 02:47:10|41890.5|41870.5|41895.2|41875.2|41895.2|41875.2|41890.3|41870.3|3
1724381240000|2024-08-23 02:47:20|41897.7|41877.7|41905.5|41885.5|41905.5|41885.5|41897.7|41877.7|1
1724381250000|2024-08-23 02:47:30|41905.3|41885.3|41905.3|41885.3|41905.3|41885.3|41903|41883|1
1724381260000|2024-08-23 02:47:40|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|41902.8|41882.8|0
1724381270000|2024-08-23 02:47:50|41905.2|41885.2|41907.5|41887.5|41907.5|41887.5|41902.7|41882.7|0
1724381280000|2024-08-23 02:48:00|41907.7|41887.7|41912.7|41892.7|41912.7|41892.7|41905.2|41885.2|2
1724381290000|2024-08-23 02:48:10|41912.8|41892.8|41912.7|41892.7|41912.8|41892.8|41912.7|41892.7|0
1724381300000|2024-08-23 02:48:20|41915|41895|41912.7|41892.7|41915|41895|41912.7|41892.7|0
1724381310000|2024-08-23 02:48:30|41910.3|41890.3|41910.2|41890.2|41910.3|41890.3|41910.2|41890.2|0
1724381320000|2024-08-23 02:48:40|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|0
1724381330000|2024-08-23 02:48:50|41902.8|41882.8|41907.7|41887.7|41907.7|41887.7|41902.8|41882.8|0
1724381340000|2024-08-23 02:49:00|41905.2|41885.2|41900|41880|41905.2|41885.2|41900|41880|1
1724381350000|2024-08-23 02:49:10|41897.7|41877.7|41897.8|41877.8|41897.8|41877.8|41895.3|41875.3|2
1724381360000|2024-08-23 02:49:20|41897.7|41877.7|41897.8|41877.8|41897.8|41877.8|41897.7|41877.7|1
1724381370000|2024-08-23 02:49:30|41898|41878|41897.8|41877.8|41900.5|41880.5|41897.8|41877.8|1
1724381380000|2024-08-23 02:49:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41895.3|41875.3|0
1724381390000|2024-08-23 02:49:50|41897.8|41877.8|41897.8|41877.8|41900.3|41880.3|41897.8|41877.8|0
1724381400000|2024-08-23 02:50:00|41897.7|41877.7|41895.3|41875.3|41897.7|41877.7|41893|41873|0
1724381410000|2024-08-23 02:50:10|41893|41873|41895.3|41875.3|41897.8|41877.8|41893|41873|0
1724381420000|2024-08-23 02:50:20|41893|41873|41897.7|41877.7|41897.7|41877.7|41893|41873|0
1724381430000|2024-08-23 02:50:30|41897.8|41877.8|41895.3|41875.3|41897.8|41877.8|41895.3|41875.3|0
1724381450000|2024-08-23 02:50:50|41897.7|41877.7|41892.7|41872.7|41897.7|41877.7|41892.7|41872.7|0
1724381460000|2024-08-23 02:51:00|41895|41875|41890.3|41870.3|41895|41875|41890.2|41870.2|0
1724381470000|2024-08-23 02:51:10|41888|41868|41890|41870|41890.3|41870.3|41888|41868|2
1724381480000|2024-08-23 02:51:20|41887.7|41867.7|41892.7|41872.7|41892.7|41872.7|41885.2|41865.2|5
1724381490000|2024-08-23 02:51:30|41890.3|41870.3|41895|41875|41895|41875|41890.3|41870.3|1
1724381510000|2024-08-23 02:51:50|41892.7|41872.7|41890|41870|41892.7|41872.7|41890|41870|0
1724381520000|2024-08-23 02:52:00|41887.5|41867.5|41885.2|41865.2|41887.5|41867.5|41885.2|41865.2|1
1724381530000|2024-08-23 02:52:10|41887.8|41867.8|41887.8|41867.8|41888|41868|41887.8|41867.8|11
1724381540000|2024-08-23 02:52:20|41890.2|41870.2|41887.7|41867.7|41890.2|41870.2|41887.7|41867.7|1
1724381550000|2024-08-23 02:52:30|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|41885.3|41865.3|0
1724381560000|2024-08-23 02:52:40|41887.7|41867.7|41882.8|41862.8|41887.7|41867.7|41882.8|41862.8|1
1724381570000|2024-08-23 02:52:50|41880.5|41860.5|41878|41858|41880.5|41860.5|41878|41858|1
1724381580000|2024-08-23 02:53:00|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|1
1724381590000|2024-08-23 02:53:10|41877.8|41857.8|41875.3|41855.3|41877.8|41857.8|41875.3|41855.3|0
1724381600000|2024-08-23 02:53:20|41873|41853|41873|41853|41875.3|41855.3|41873|41853|0
1724381610000|2024-08-23 02:53:30|41870.7|41850.7|41870.5|41850.5|41870.7|41850.7|41870.5|41850.5|2
1724381620000|2024-08-23 02:53:40|41870.3|41850.3|41868.2|41848.2|41870.3|41850.3|41868|41848|0
1724381630000|2024-08-23 02:53:50|41870.5|41850.5|41875.3|41855.3|41875.3|41855.3|41870.5|41850.5|0
1724381640000|2024-08-23 02:54:00|41877.9|41857.9|41878.2|41858.2|41878.2|41858.2|41877.9|41857.9|0
1724381650000|2024-08-23 02:54:10|41878|41858|41875.7|41855.7|41878|41858|41875.7|41855.7|0
1724381660000|2024-08-23 02:54:20|41878|41858|41878|41858|41878|41858|41878|41858|0
1724381670000|2024-08-23 02:54:30|41877.7|41857.7|41878|41858|41878|41858|41875.4|41855.4|0
1724381680000|2024-08-23 02:54:40|41877.9|41857.9|41877.7|41857.7|41880.4|41860.4|41877.7|41857.7|0
1724381690000|2024-08-23 02:54:50|41875.4|41855.4|41877.7|41857.7|41877.7|41857.7|41875.4|41855.4|1
1724381700000|2024-08-23 02:55:00|41875.4|41855.4|41867.9|41847.9|41875.4|41855.4|41867.9|41847.9|0
1724381710000|2024-08-23 02:55:10|41865.4|41845.4|41862.7|41842.7|41865.4|41845.4|41862.7|41842.7|2
1724381720000|2024-08-23 02:55:20|41863|41843|41865.4|41845.4|41865.4|41845.4|41862.7|41842.7|0
1724381730000|2024-08-23 02:55:30|41867.7|41847.7|41867.9|41847.9|41867.9|41847.9|41863|41843|0
1724381740000|2024-08-23 02:55:40|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41863|41843|0
1724381750000|2024-08-23 02:55:50|41863|41843|41867.7|41847.7|41867.7|41847.7|41863|41843|0
1724381760000|2024-08-23 02:56:00|41868|41848|41865.4|41845.4|41868|41848|41865.4|41845.4|0
1724381790000|2024-08-23 02:56:30|41867.7|41847.7|41868|41848|41868|41848|41867.7|41847.7|0
1724381800000|2024-08-23 02:56:40|41868.2|41848.2|41872.9|41852.9|41875.2|41855.2|41868.2|41848.2|0
1724381810000|2024-08-23 02:56:50|41877.5|41857.5|41877.9|41857.9|41877.9|41857.9|41872.9|41852.9|0
1724381820000|2024-08-23 02:57:00|41880.2|41860.2|41883.4|41863.4|41883.4|41863.4|41880.2|41860.2|2
1724381830000|2024-08-23 02:57:10|41885.7|41865.7|41892.7|41872.7|41892.9|41872.9|41885.7|41865.7|1
1724381840000|2024-08-23 02:57:20|41890.4|41870.4|41890.4|41870.4|41892.9|41872.9|41887.9|41867.9|2
1724381850000|2024-08-23 02:57:30|41890.2|41870.2|41887.9|41867.9|41890.2|41870.2|41887.9|41867.9|2
1724381860000|2024-08-23 02:57:40|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41887.9|41867.9|0
1724381870000|2024-08-23 02:57:50|41887.9|41867.9|41892.7|41872.7|41892.7|41872.7|41887.7|41867.7|1
1724381880000|2024-08-23 02:58:00|41890.2|41870.2|41892.7|41872.7|41892.7|41872.7|41890|41870|6
1724381890000|2024-08-23 02:58:10|41890.2|41870.2|41892.7|41872.7|41894.9|41874.9|41890.2|41870.2|2
1724381900000|2024-08-23 02:58:20|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|1
1724381910000|2024-08-23 02:58:30|41895|41875|41895.2|41875.2|41895.2|41875.2|41892.7|41872.7|0
1724381920000|2024-08-23 02:58:40|41892.9|41872.9|41887.9|41867.9|41895.2|41875.2|41887.9|41867.9|0
1724381930000|2024-08-23 02:58:50|41890.2|41870.2|41887.9|41867.9|41890.2|41870.2|41887.9|41867.9|0
1724381940000|2024-08-23 02:59:00|41892.7|41872.7|41893|41873|41893|41873|41892.7|41872.7|2
1724381950000|2024-08-23 02:59:10|41895.4|41875.4|41892.9|41872.9|41895.4|41875.4|41892.7|41872.7|0
1724381960000|2024-08-23 02:59:20|41892.7|41872.7|41900.2|41880.2|41900.2|41880.2|41890.4|41870.4|2
1724381970000|2024-08-23 02:59:30|41897.7|41877.7|41897.7|41877.7|41900.2|41880.2|41895.2|41875.2|0
1724381980000|2024-08-23 02:59:40|41897.6|41877.6|41895.2|41875.2|41897.6|41877.6|41892.9|41872.9|0
1724381990000|2024-08-23 02:59:50|41892.9|41872.9|41895.2|41875.2|41895.2|41875.2|41892.7|41872.7|0
1724382000000|2024-08-23 03:00:00|41895.1|41875.1|41905.1|41885.1|41905.1|41885.1|41892.7|41872.7|4
1724382010000|2024-08-23 03:00:10|41902.7|41882.7|41905.1|41885.1|41910.1|41890.1|41902.7|41882.7|3
1724382020000|2024-08-23 03:00:20|41902.6|41882.6|41897.7|41877.7|41902.6|41882.6|41895.2|41875.2|2
1724382030000|2024-08-23 03:00:30|41897.6|41877.6|41900.2|41880.2|41900.2|41880.2|41897.6|41877.6|2
1724382040000|2024-08-23 03:00:40|41900.1|41880.1|41907.6|41887.6|41907.7|41887.7|41897.7|41877.7|6
1724382050000|2024-08-23 03:00:50|41910.2|41890.2|41915.1|41895.1|41917.6|41897.6|41910.2|41890.2|5
1724382060000|2024-08-23 03:01:00|41914.9|41894.9|41910.1|41890.1|41915.1|41895.1|41910.1|41890.1|0
1724382070000|2024-08-23 03:01:10|41909.9|41889.9|41905.1|41885.1|41909.9|41889.9|41905.1|41885.1|0
1724382080000|2024-08-23 03:01:20|41902.7|41882.7|41902.7|41882.7|41907.6|41887.6|41900.2|41880.2|0
1724382090000|2024-08-23 03:01:30|41907.6|41887.6|41902.7|41882.7|41907.6|41887.6|41902.7|41882.7|0
1724382100000|2024-08-23 03:01:40|41905.1|41885.1|41907.6|41887.6|41907.7|41887.7|41905.1|41885.1|0
1724382110000|2024-08-23 03:01:50|41905.2|41885.2|41912.4|41892.4|41912.4|41892.4|41905.1|41885.1|0
1724382120000|2024-08-23 03:02:00|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|1
1724382130000|2024-08-23 03:02:10|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|0
1724382140000|2024-08-23 03:02:20|41917.6|41897.6|41919.9|41899.9|41922.4|41902.4|41917.6|41897.6|2
1724382150000|2024-08-23 03:02:30|41922.4|41902.4|41934.9|41914.9|41935.1|41915.1|41922.4|41902.4|10
1724382160000|2024-08-23 03:02:40|41937.4|41917.4|41935.1|41915.1|41942.4|41922.4|41935.1|41915.1|2
1724382170000|2024-08-23 03:02:50|41937.4|41917.4|41932.6|41912.6|41937.4|41917.4|41932.6|41912.6|0
1724382180000|2024-08-23 03:03:00|41934.9|41914.9|41937.4|41917.4|41937.4|41917.4|41934.7|41914.7|0
1724382190000|2024-08-23 03:03:10|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41935.1|41915.1|0
1724382200000|2024-08-23 03:03:20|41939.9|41919.9|41942.4|41922.4|41945.1|41925.1|41937.6|41917.6|0
1724382210000|2024-08-23 03:03:30|41940.1|41920.1|41937.6|41917.6|41942.4|41922.4|41937.6|41917.6|2
1724382220000|2024-08-23 03:03:40|41935.2|41915.2|41937.4|41917.4|41937.6|41917.6|41935.2|41915.2|1
1724382230000|2024-08-23 03:03:50|41935.1|41915.1|41942.4|41922.4|41942.4|41922.4|41935.1|41915.1|0
1724382240000|2024-08-23 03:04:00|41942.7|41922.7|41942.4|41922.4|41942.7|41922.7|41942.4|41922.4|0
1724382250000|2024-08-23 03:04:10|41942.6|41922.6|41947.6|41927.6|41950.1|41930.1|41942.6|41922.6|6
1724382260000|2024-08-23 03:04:20|41949.9|41929.9|41937.6|41917.6|41950.1|41930.1|41937.6|41917.6|0
1724382270000|2024-08-23 03:04:30|41935.1|41915.1|41934.9|41914.9|41939.9|41919.9|41934.9|41914.9|1
1724382280000|2024-08-23 03:04:40|41935.1|41915.1|41937.4|41917.4|41937.4|41917.4|41932.6|41912.6|0
1724382290000|2024-08-23 03:04:50|41932.6|41912.6|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|1
1724382300000|2024-08-23 03:05:00|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1724382310000|2024-08-23 03:05:10|41927.7|41907.7|41930.1|41910.1|41930.1|41910.1|41927.6|41907.6|1
1724382320000|2024-08-23 03:05:20|41932.4|41912.4|41932.7|41912.7|41937.6|41917.6|41932.4|41912.4|0
1724382330000|2024-08-23 03:05:30|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41932.4|41912.4|1
1724382340000|2024-08-23 03:05:40|41932.7|41912.7|41932.7|41912.7|41937.4|41917.4|41932.6|41912.6|1
1724382350000|2024-08-23 03:05:50|41932.6|41912.6|41932.7|41912.7|41932.7|41912.7|41932.4|41912.4|0
1724382360000|2024-08-23 03:06:00|41932.6|41912.6|41932.4|41912.4|41932.7|41912.7|41929.9|41909.9|11
1724382370000|2024-08-23 03:06:10|41927.7|41907.7|41932.7|41912.7|41932.7|41912.7|41927.7|41907.7|1
1724382390000|2024-08-23 03:06:30|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41930.2|41910.2|0
1724382400000|2024-08-23 03:06:40|41935.2|41915.2|41932.8|41912.8|41935.4|41915.4|41932.8|41912.8|1
1724382410000|2024-08-23 03:06:50|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41930.3|41910.3|0
1724382420000|2024-08-23 03:07:00|41930.3|41910.3|41924.8|41904.8|41932.6|41912.6|41924.8|41904.8|2
1724382430000|2024-08-23 03:07:10|41924.9|41904.9|41927.6|41907.6|41927.6|41907.6|41924.9|41904.9|0
1724382440000|2024-08-23 03:07:20|41927.8|41907.8|41927.8|41907.8|41930.1|41910.1|41927.4|41907.4|0
1724382450000|2024-08-23 03:07:30|41927.4|41907.4|41927.4|41907.4|41927.8|41907.8|41927.4|41907.4|4
1724382460000|2024-08-23 03:07:40|41925.1|41905.1|41925.1|41905.1|41927.4|41907.4|41925.1|41905.1|11
1724382470000|2024-08-23 03:07:50|41924.9|41904.9|41925.1|41905.1|41927.4|41907.4|41922.6|41902.6|2
1724382480000|2024-08-23 03:08:00|41922.8|41902.8|41929.9|41909.9|41929.9|41909.9|41922.6|41902.6|1
1724382490000|2024-08-23 03:08:10|41932.4|41912.4|41935.1|41915.1|41935.1|41915.1|41932.4|41912.4|0
1724382500000|2024-08-23 03:08:20|41934.9|41914.9|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|0
1724382510000|2024-08-23 03:08:30|41935.1|41915.1|41932.4|41912.4|41935.1|41915.1|41932.4|41912.4|2
1724382520000|2024-08-23 03:08:40|41932.6|41912.6|41937.4|41917.4|41937.4|41917.4|41932.6|41912.6|2
1724382530000|2024-08-23 03:08:50|41937.8|41917.8|41937.4|41917.4|41937.8|41917.8|41937.4|41917.4|0
1724382540000|2024-08-23 03:09:00|41939.9|41919.9|41935.1|41915.1|41940.1|41920.1|41935.1|41915.1|1
1724382550000|2024-08-23 03:09:10|41937.4|41917.4|41932.6|41912.6|41937.4|41917.4|41932.6|41912.6|1
1724382560000|2024-08-23 03:09:20|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|0
1724382570000|2024-08-23 03:09:30|41930.1|41910.1|41927.4|41907.4|41930.1|41910.1|41927.4|41907.4|0
1724382590000|2024-08-23 03:09:50|41929.9|41909.9|41939.9|41919.9|41939.9|41919.9|41929.9|41909.9|3
1724382600000|2024-08-23 03:10:00|41942.4|41922.4|41947.4|41927.4|41947.4|41927.4|41942.4|41922.4|0
1724382610000|2024-08-23 03:10:10|41949.9|41929.9|41959.9|41939.9|41959.9|41939.9|41949.9|41929.9|7
1724382620000|2024-08-23 03:10:20|41962.3|41942.3|41954.8|41934.8|41962.3|41942.3|41954.8|41934.8|0
1724382630000|2024-08-23 03:10:30|41952.4|41932.4|41942.8|41922.8|41952.4|41932.4|41942.8|41922.8|1
1724382640000|2024-08-23 03:10:40|41945.1|41925.1|41942.4|41922.4|41945.1|41925.1|41942.4|41922.4|2
1724382650000|2024-08-23 03:10:50|41944.8|41924.8|41944.9|41924.9|41944.9|41924.9|41944.8|41924.8|0
1724382660000|2024-08-23 03:11:00|41942.6|41922.6|41942.4|41922.4|41944.9|41924.9|41940.1|41920.1|0
1724382670000|2024-08-23 03:11:10|41942.6|41922.6|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|0
1724382680000|2024-08-23 03:11:20|41937.6|41917.6|41932.8|41912.8|41937.6|41917.6|41932.8|41912.8|1
1724382690000|2024-08-23 03:11:30|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41930.3|41910.3|1
1724382700000|2024-08-23 03:11:40|41940|41920|41940|41920|41940.1|41920.1|41940|41920|0
1724382710000|2024-08-23 03:11:50|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|1
1724382720000|2024-08-23 03:12:00|41940|41920|41937.5|41917.5|41940|41920|41935|41915|1
1724382730000|2024-08-23 03:12:10|41935|41915|41940|41920|41940|41920|41935|41915|1
1724382740000|2024-08-23 03:12:20|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|0
1724382750000|2024-08-23 03:12:30|41944.8|41924.8|41945|41925|41945|41925|41944.8|41924.8|2
1724382760000|2024-08-23 03:12:40|41947.5|41927.5|41945|41925|41947.5|41927.5|41945|41925|0
1724382770000|2024-08-23 03:12:50|41944.8|41924.8|41942.5|41922.5|41944.8|41924.8|41942.5|41922.5|0
1724382780000|2024-08-23 03:13:00|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|0
1724382790000|2024-08-23 03:13:10|41945.3|41925.3|41950.1|41930.1|41950.1|41930.1|41945.3|41925.3|1
1724382810000|2024-08-23 03:13:30|41947.8|41927.8|41952.6|41932.6|41952.6|41932.6|41947.6|41927.6|0
1724382820000|2024-08-23 03:13:40|41952.5|41932.5|41960|41940|41960|41940|41952.5|41932.5|2
1724382840000|2024-08-23 03:14:00|41962.3|41942.3|41960|41940|41962.3|41942.3|41960|41940|0
1724382850000|2024-08-23 03:14:10|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|2
1724382860000|2024-08-23 03:14:20|41960|41940|41960|41940|41962.5|41942.5|41960|41940|7
1724382870000|2024-08-23 03:14:30|41959.8|41939.8|41960|41940|41960.1|41940.1|41957.5|41937.5|0
1724382880000|2024-08-23 03:14:40|41957.5|41937.5|41962.5|41942.5|41962.5|41942.5|41957.5|41937.5|7
1724382890000|2024-08-23 03:14:50|41960.1|41940.1|41955|41935|41960.1|41940.1|41955|41935|3
1724382900000|2024-08-23 03:15:00|41955.1|41935.1|41957.5|41937.5|41957.5|41937.5|41954.8|41934.8|0
1724382910000|2024-08-23 03:15:10|41955.1|41935.1|41952.5|41932.5|41955.1|41935.1|41952.5|41932.5|2
1724382920000|2024-08-23 03:15:20|41950.1|41930.1|41952.5|41932.5|41952.5|41932.5|41950.1|41930.1|1
1724382930000|2024-08-23 03:15:30|41950.1|41930.1|41950.1|41930.1|41952.5|41932.5|41950.1|41930.1|2
1724382940000|2024-08-23 03:15:40|41947.6|41927.6|41949.8|41929.8|41950|41930|41947.6|41927.6|1
1724382950000|2024-08-23 03:15:50|41949.6|41929.6|41944.6|41924.6|41949.6|41929.6|41944.6|41924.6|0
1724382960000|2024-08-23 03:16:00|41942.1|41922.1|41944.5|41924.5|41944.5|41924.5|41939.6|41919.6|5
1724382970000|2024-08-23 03:16:10|41946.8|41926.8|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|1
1724382980000|2024-08-23 03:16:20|41947|41927|41947|41927|41947|41927|41947|41927|0
1724382990000|2024-08-23 03:16:30|41944.7|41924.7|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|1
1724383000000|2024-08-23 03:16:40|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|0
1724383010000|2024-08-23 03:16:50|||||||||5
1724383020000|2024-08-23 03:17:00|41949.7|41929.7|41949.8|41929.8|41949.8|41929.8|41947.2|41927.2|0
1724383030000|2024-08-23 03:17:10|41952.2|41932.2|41952.3|41932.3|41952.3|41932.3|41952.2|41932.2|0
1724383040000|2024-08-23 03:17:20|41952.5|41932.5|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|1
1724383050000|2024-08-23 03:17:30|41957.3|41937.3|41957.2|41937.2|41957.5|41937.5|41954.8|41934.8|0
1724383060000|2024-08-23 03:17:40|41957.3|41937.3|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|0
1724383070000|2024-08-23 03:17:50|||||||||3
1724383080000|2024-08-23 03:18:00|41960.1|41940.1|41977.5|41957.5|41980|41960|41960.1|41940.1|11
1724383090000|2024-08-23 03:18:10|41977.6|41957.6|41987.5|41967.5|41987.5|41967.5|41977.6|41957.6|4
1724383100000|2024-08-23 03:18:20|41985.1|41965.1|41987.5|41967.5|41987.5|41967.5|41985|41965|1
1724383110000|2024-08-23 03:18:30|41985.1|41965.1|41984.8|41964.8|41987.3|41967.3|41984.8|41964.8|1
1724383120000|2024-08-23 03:18:40|41987.2|41967.2|41979.7|41959.7|41987.2|41967.2|41979.7|41959.7|1
1724383130000|2024-08-23 03:18:50|41979.8|41959.8|41982.5|41962.5|41982.5|41962.5|41979.8|41959.8|1
1724383140000|2024-08-23 03:19:00|41982.6|41962.6|41982.5|41962.5|41984.8|41964.8|41982.5|41962.5|3
1724383150000|2024-08-23 03:19:10|41982.6|41962.6|41982.5|41962.5|41985|41965|41982.5|41962.5|1
1724383160000|2024-08-23 03:19:20|41982.7|41962.7|41982.5|41962.5|41985|41965|41980|41960|1
1724383190000|2024-08-23 03:19:50|41985|41965|41990|41970|41990.2|41970.2|41985|41965|4
1724383200000|2024-08-23 03:20:00|41990.2|41970.2|41990|41970|41992.3|41972.3|41990|41970|3
1724383210000|2024-08-23 03:20:10|41987.5|41967.5|41984.8|41964.8|41987.5|41967.5|41984.8|41964.8|2
1724383220000|2024-08-23 03:20:20|||||||||1
1724383230000|2024-08-23 03:20:30|41982.5|41962.5|41987.3|41967.3|41987.5|41967.5|41982.5|41962.5|2
1724383240000|2024-08-23 03:20:40|41985|41965|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|3
1724383250000|2024-08-23 03:20:50|41987.2|41967.2|41984.7|41964.7|41987.2|41967.2|41984.5|41964.5|3
1724383260000|2024-08-23 03:21:00|41982.3|41962.3|41969.8|41949.8|41982.3|41962.3|41969.8|41949.8|3
1724383270000|2024-08-23 03:21:10|41969.7|41949.7|41967.2|41947.2|41969.7|41949.7|41967.2|41947.2|1
1724383280000|2024-08-23 03:21:20|41967.3|41947.3|41964.8|41944.8|41967.3|41947.3|41964.8|41944.8|1
1724383290000|2024-08-23 03:21:30|41967.3|41947.3|41972.2|41952.2|41972.2|41952.2|41967.3|41947.3|2
1724383300000|2024-08-23 03:21:40|41972.3|41952.3|41975|41955|41975|41955|41972.3|41952.3|0
1724383310000|2024-08-23 03:21:50|41975.2|41955.2|41979.8|41959.8|41980.2|41960.2|41975.2|41955.2|0
1724383320000|2024-08-23 03:22:00|41979.7|41959.7|41979.8|41959.8|41979.8|41959.8|41979.7|41959.7|0
1724383330000|2024-08-23 03:22:10|41977.2|41957.2|41979.7|41959.7|41979.8|41959.8|41977.2|41957.2|0
1724383340000|2024-08-23 03:22:20|41979.8|41959.8|41977.2|41957.2|41979.8|41959.8|41977.2|41957.2|0
1724383350000|2024-08-23 03:22:30|41977|41957|41977.2|41957.2|41977.2|41957.2|41977|41957|0
1724383360000|2024-08-23 03:22:40|41977.3|41957.3|41974.8|41954.8|41977.3|41957.3|41974.8|41954.8|0
1724383370000|2024-08-23 03:22:50|41977.2|41957.2|41974.8|41954.8|41977.2|41957.2|41974.7|41954.7|0
1724383380000|2024-08-23 03:23:00|41977.2|41957.2|41972.3|41952.3|41977.2|41957.2|41972.2|41952.2|4
1724383390000|2024-08-23 03:23:10|41972.2|41952.2|41974.7|41954.7|41974.7|41954.7|41972.2|41952.2|1
1724383400000|2024-08-23 03:23:20|41972.2|41952.2|41974.7|41954.7|41974.7|41954.7|41972.2|41952.2|0
1724383410000|2024-08-23 03:23:30|41972.3|41952.3|41974.8|41954.8|41977.2|41957.2|41972.2|41952.2|0
1724383420000|2024-08-23 03:23:40|41977.2|41957.2|41982.2|41962.2|41982.2|41962.2|41977.2|41957.2|0
1724383430000|2024-08-23 03:23:50|41979.8|41959.8|41979.8|41959.8|41982.2|41962.2|41979.7|41959.7|0
1724383440000|2024-08-23 03:24:00|41979.9|41959.9|41977.2|41957.2|41982.2|41962.2|41977.2|41957.2|4
1724383450000|2024-08-23 03:24:10|41979.7|41959.7|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|0
1724383470000|2024-08-23 03:24:30|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|1
1724383480000|2024-08-23 03:24:40|41977.4|41957.4|41977.4|41957.4|41982.2|41962.2|41977.4|41957.4|0
1724383490000|2024-08-23 03:24:50|41977.2|41957.2|41974.9|41954.9|41977.2|41957.2|41974.9|41954.9|2
1724383500000|2024-08-23 03:25:00|41975|41955|41979.9|41959.9|41982.2|41962.2|41975|41955|3
1724383510000|2024-08-23 03:25:10|41977.5|41957.5|41967.8|41947.8|41977.5|41957.5|41967.8|41947.8|0
1724383520000|2024-08-23 03:25:20|41970.2|41950.2|41967.8|41947.8|41970.3|41950.3|41965.3|41945.3|1
1724383530000|2024-08-23 03:25:30|41967.7|41947.7|41960.3|41940.3|41967.7|41947.7|41960.3|41940.3|5
1724383540000|2024-08-23 03:25:40|41955.7|41935.7|41970.2|41950.2|41972.7|41952.7|41953.2|41933.2|8
1724383550000|2024-08-23 03:25:50|41967.8|41947.8|41967.7|41947.7|41970.2|41950.2|41967.7|41947.7|0
1724383560000|2024-08-23 03:26:00|41965.3|41945.3|41962.8|41942.8|41967.7|41947.7|41962.7|41942.7|1
1724383570000|2024-08-23 03:26:10|41965.2|41945.2|41965.3|41945.3|41967.7|41947.7|41965.2|41945.2|1
1724383580000|2024-08-23 03:26:20|41965.2|41945.2|41962.7|41942.7|41965.2|41945.2|41962.7|41942.7|0
1724383590000|2024-08-23 03:26:30|41965.2|41945.2|41962.8|41942.8|41965.2|41945.2|41962.8|41942.8|1
1724383600000|2024-08-23 03:26:40|41965.2|41945.2|41965.2|41945.2|41965.2|41945.2|41965.2|41945.2|0
1724383610000|2024-08-23 03:26:50|41962.8|41942.8|41965.2|41945.2|41965.2|41945.2|41962.8|41942.8|0
1724383630000|2024-08-23 03:27:10|41967.5|41947.5|41972.9|41952.9|41973|41953|41967.5|41947.5|1
1724383640000|2024-08-23 03:27:20|41975.2|41955.2|41975.2|41955.2|41975.4|41955.4|41975.2|41955.2|1
1724383650000|2024-08-23 03:27:30|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41975.2|41955.2|0
1724383660000|2024-08-23 03:27:40|41975.4|41955.4|41972.7|41952.7|41977.5|41957.5|41972.7|41952.7|1
1724383670000|2024-08-23 03:27:50|41970.4|41950.4|41972.7|41952.7|41972.7|41952.7|41970.4|41950.4|0
1724383680000|2024-08-23 03:28:00|41970.2|41950.2|41965.2|41945.2|41972.7|41952.7|41965.2|41945.2|4
1724383700000|2024-08-23 03:28:20|41967.5|41947.5|41967.9|41947.9|41967.9|41947.9|41965.2|41945.2|0
1724383710000|2024-08-23 03:28:30|41972.9|41952.9|41972.7|41952.7|41975.4|41955.4|41972.7|41952.7|5
1724383720000|2024-08-23 03:28:40|41975|41955|41972.5|41952.5|41975.2|41955.2|41972.5|41952.5|0
1724383730000|2024-08-23 03:28:50|41972.7|41952.7|41972.5|41952.5|41972.7|41952.7|41972.5|41952.5|0
1724383740000|2024-08-23 03:29:00|41975|41955|41972.5|41952.5|41975.2|41955.2|41972.5|41952.5|1
1724383750000|2024-08-23 03:29:10|41972.7|41952.7|41972.5|41952.5|41977.5|41957.5|41972.5|41952.5|1
1724383760000|2024-08-23 03:29:20|41975.2|41955.2|41977.5|41957.5|41977.5|41957.5|41972.5|41952.5|3
1724383770000|2024-08-23 03:29:30|41975|41955|41972.5|41952.5|41975.2|41955.2|41972.5|41952.5|0
1724383780000|2024-08-23 03:29:40|41970.2|41950.2|41972.5|41952.5|41972.5|41952.5|41970.2|41950.2|0
1724383790000|2024-08-23 03:29:50|41970.2|41950.2|41970.2|41950.2|41972.5|41952.5|41970|41950|2
1724383800000|2024-08-23 03:30:00|41972.5|41952.5|41970.2|41950.2|41972.5|41952.5|41970.2|41950.2|0
1724383810000|2024-08-23 03:30:10|41970.4|41950.4|41972.7|41952.7|41972.7|41952.7|41970.4|41950.4|0
1724383820000|2024-08-23 03:30:20|41975|41955|41975|41955|41975|41955|41975|41955|0
1724383830000|2024-08-23 03:30:30|41972.7|41952.7|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|2
1724383840000|2024-08-23 03:30:40|41974.9|41954.9|41975.2|41955.2|41975.2|41955.2|41972.5|41952.5|3
1724383850000|2024-08-23 03:30:50|41975|41955|41972.7|41952.7|41975|41955|41972.7|41952.7|0
1724383860000|2024-08-23 03:31:00|41972.5|41952.5|41975|41955|41975|41955|41972.5|41952.5|2
1724383880000|2024-08-23 03:31:20|41975.2|41955.2|41972.5|41952.5|41975.2|41955.2|41972.5|41952.5|0
1724383900000|2024-08-23 03:31:40|41972.6|41952.6|41975.1|41955.1|41975.1|41955.1|41972.6|41952.6|0
1724383910000|2024-08-23 03:31:50|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|0
1724383930000|2024-08-23 03:32:10|41977.6|41957.6|41975.2|41955.2|41977.6|41957.6|41975.1|41955.1|0
1724383940000|2024-08-23 03:32:20|41972.6|41952.6|41975.2|41955.2|41975.2|41955.2|41972.6|41952.6|0
1724383960000|2024-08-23 03:32:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1724383970000|2024-08-23 03:32:50|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|0
1724383990000|2024-08-23 03:33:10|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|0
1724384000000|2024-08-23 03:33:20|41974.9|41954.9|41965.2|41945.2|41974.9|41954.9|41962.6|41942.6|47
1724384010000|2024-08-23 03:33:30|41962.9|41942.9|41960.2|41940.2|41967.6|41947.6|41960.2|41940.2|5
1724384030000|2024-08-23 03:33:50|41960.1|41940.1|41962.6|41942.6|41962.6|41942.6|41957.7|41937.7|22
1724384040000|2024-08-23 03:34:00|||||||||3
1724384050000|2024-08-23 03:34:10|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1724384060000|2024-08-23 03:34:20|41957.9|41937.9|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1724384090000|2024-08-23 03:34:50|41960.2|41940.2|41962.7|41942.7|41962.9|41942.9|41960.2|41940.2|10
1724384100000|2024-08-23 03:35:00|41965.1|41945.1|41965.1|41945.1|41965.1|41945.1|41962.7|41942.7|0
1724384110000|2024-08-23 03:35:10|41967.4|41947.4|41967.6|41947.6|41967.6|41947.6|41965.1|41945.1|1
1724384120000|2024-08-23 03:35:20|41965.1|41945.1|41967.6|41947.6|41967.6|41947.6|41965.1|41945.1|0
1724384140000|2024-08-23 03:35:40|41965.2|41945.2|41967.6|41947.6|41970.2|41950.2|41965.2|41945.2|0
1724384150000|2024-08-23 03:35:50|41965.2|41945.2|41965.2|41945.2|41965.2|41945.2|41965.2|41945.2|1
1724384160000|2024-08-23 03:36:00|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|0
1724384170000|2024-08-23 03:36:10|41965.2|41945.2|41967.6|41947.6|41967.6|41947.6|41962.7|41942.7|19
1724384180000|2024-08-23 03:36:20|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41967.6|41947.6|0
1724384190000|2024-08-23 03:36:30|41967.6|41947.6|41967.6|41947.6|41969.9|41949.9|41967.6|41947.6|0
1724384200000|2024-08-23 03:36:40|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41967.6|41947.6|0
1724384210000|2024-08-23 03:36:50|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1724384240000|2024-08-23 03:37:20|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|0
1724384260000|2024-08-23 03:37:40|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|2
1724384290000|2024-08-23 03:38:10|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|0
1724384300000|2024-08-23 03:38:20|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1724384310000|2024-08-23 03:38:30|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.6|41957.6|2
1724384320000|2024-08-23 03:38:40|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1724384350000|2024-08-23 03:39:10|41977.7|41957.7|41980.1|41960.1|41980.1|41960.1|41977.7|41957.7|0
1724384360000|2024-08-23 03:39:20|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|2
1724384370000|2024-08-23 03:39:30|41980.4|41960.4|41980.3|41960.3|41982.8|41962.8|41980.3|41960.3|3
1724384380000|2024-08-23 03:39:40|41982.6|41962.6|41980.3|41960.3|41982.6|41962.6|41980.3|41960.3|0
1724384390000|2024-08-23 03:39:50|41980.1|41960.1|41980.3|41960.3|41982.6|41962.6|41980.1|41960.1|3
1724384400000|2024-08-23 03:40:00|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41980.3|41960.3|0
1724384410000|2024-08-23 03:40:10|41980.3|41960.3|41982.6|41962.6|41982.6|41962.6|41980.3|41960.3|0
1724384420000|2024-08-23 03:40:20|41980.3|41960.3|41982.6|41962.6|41982.8|41962.8|41980.1|41960.1|0
1724384430000|2024-08-23 03:40:30|41982.8|41962.8|41982.6|41962.6|41982.8|41962.8|41980.3|41960.3|1
1724384440000|2024-08-23 03:40:40|41980.3|41960.3|41982.6|41962.6|41982.6|41962.6|41980.3|41960.3|0
1724384450000|2024-08-23 03:40:50|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.1|41960.1|0
1724384460000|2024-08-23 03:41:00|41977.8|41957.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|0
1724384480000|2024-08-23 03:41:20|41980.1|41960.1|41980.3|41960.3|41980.3|41960.3|41980.1|41960.1|0
1724384490000|2024-08-23 03:41:30|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|0
1724384520000|2024-08-23 03:42:00|41984.9|41964.9|41982.6|41962.6|41984.9|41964.9|41982.6|41962.6|0
1724384530000|2024-08-23 03:42:10|41984.9|41964.9|41980.3|41960.3|41984.9|41964.9|41980.3|41960.3|2
1724384550000|2024-08-23 03:42:30|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|0
1724384560000|2024-08-23 03:42:40|41980.4|41960.4|41980.3|41960.3|41985.1|41965.1|41980.3|41960.3|0
1724384570000|2024-08-23 03:42:50|41982.6|41962.6|41980.1|41960.1|41982.6|41962.6|41980.1|41960.1|0
1724384580000|2024-08-23 03:43:00|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|1
1724384590000|2024-08-23 03:43:10|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.8|41957.8|0
1724384600000|2024-08-23 03:43:20|41977.8|41957.8|41977.9|41957.9|41977.9|41957.9|41977.8|41957.8|0
1724384610000|2024-08-23 03:43:30|41977.8|41957.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|0
1724384620000|2024-08-23 03:43:40|41977.9|41957.9|41977.8|41957.8|41977.9|41957.9|41977.8|41957.8|0
1724384630000|2024-08-23 03:43:50|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|0
1724384650000|2024-08-23 03:44:10|41977.8|41957.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|1
1724384660000|2024-08-23 03:44:20|41977.9|41957.9|41980.3|41960.3|41980.3|41960.3|41977.9|41957.9|0
1724384670000|2024-08-23 03:44:30|41980.4|41960.4|41980.4|41960.4|41982.8|41962.8|41980.3|41960.3|0
1724384680000|2024-08-23 03:44:40|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|3
1724384690000|2024-08-23 03:44:50|41980.3|41960.3|41980.3|41960.3|41982.8|41962.8|41977.9|41957.9|4
1724384700000|2024-08-23 03:45:00|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.8|41957.8|0
1724384710000|2024-08-23 03:45:10|41977.8|41957.8|41977.9|41957.9|41980.3|41960.3|41977.8|41957.8|0
1724384720000|2024-08-23 03:45:20|41980.3|41960.3|41977.9|41957.9|41980.3|41960.3|41977.9|41957.9|0
1724384730000|2024-08-23 03:45:30|41977.8|41957.8|41977.9|41957.9|41977.9|41957.9|41977.8|41957.8|2
1724384740000|2024-08-23 03:45:40|41980.3|41960.3|41977.9|41957.9|41980.3|41960.3|41977.9|41957.9|0
1724384750000|2024-08-23 03:45:50|41980.3|41960.3|41977.9|41957.9|41980.3|41960.3|41977.9|41957.9|0
1724384760000|2024-08-23 03:46:00|41980.3|41960.3|41977.9|41957.9|41980.3|41960.3|41977.9|41957.9|0
1724384770000|2024-08-23 03:46:10|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|1
1724384780000|2024-08-23 03:46:20|41975.4|41955.4|41972.9|41952.9|41975.4|41955.4|41972.9|41952.9|0
1724384790000|2024-08-23 03:46:30|41975.3|41955.3|41972.9|41952.9|41975.3|41955.3|41972.9|41952.9|0
1724384800000|2024-08-23 03:46:40|41972.8|41952.8|41970.3|41950.3|41972.8|41952.8|41970.3|41950.3|0
1724384830000|2024-08-23 03:47:10|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41970.3|41950.3|2
1724384840000|2024-08-23 03:47:20|41970.3|41950.3|41967.8|41947.8|41970.3|41950.3|41967.8|41947.8|0
1724384850000|2024-08-23 03:47:30|41968|41948|41968|41948|41968|41948|41968|41948|0
1724384860000|2024-08-23 03:47:40|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.6|41947.6|0
1724384870000|2024-08-23 03:47:50|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|0
1724384880000|2024-08-23 03:48:00|41970.1|41950.1|41967.8|41947.8|41970.1|41950.1|41967.8|41947.8|0
1724384890000|2024-08-23 03:48:10|41967.6|41947.6|41970.3|41950.3|41970.3|41950.3|41967.6|41947.6|0
1724384900000|2024-08-23 03:48:20|41970.1|41950.1|41970.3|41950.3|41970.3|41950.3|41967.6|41947.6|0
1724384940000|2024-08-23 03:49:00|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|0
1724384950000|2024-08-23 03:49:10|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|0
1724384980000|2024-08-23 03:49:40|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|0
1724384990000|2024-08-23 03:49:50|41975|41955|41975|41955|41975|41955|41975|41955|2
1724385000000|2024-08-23 03:50:00|41972.6|41952.6|41980|41960|41980|41960|41972.6|41952.6|0
1724385010000|2024-08-23 03:50:10|||||||||1
1724385030000|2024-08-23 03:50:30|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|0
1724385040000|2024-08-23 03:50:40|41980|41960|41977.6|41957.6|41980|41960|41977.6|41957.6|0
1724385050000|2024-08-23 03:50:50|41980|41960|41977.6|41957.6|41980|41960|41977.6|41957.6|2
1724385060000|2024-08-23 03:51:00|||||||||1
1724385080000|2024-08-23 03:51:20|41977.8|41957.8|41977.6|41957.6|41980.1|41960.1|41977.6|41957.6|0
1724385090000|2024-08-23 03:51:30|41977.8|41957.8|41980.2|41960.2|41980.2|41960.2|41977.8|41957.8|0
1724385110000|2024-08-23 03:51:50|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1724385160000|2024-08-23 03:52:40|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1724385180000|2024-08-23 03:53:00|41985|41965|41985.2|41965.2|41985.2|41965.2|41985|41965|0
1724385190000|2024-08-23 03:53:10|41982.8|41962.8|41980.2|41960.2|41982.8|41962.8|41980.2|41960.2|2
1724385200000|2024-08-23 03:53:20|41982.8|41962.8|41980.2|41960.2|41982.8|41962.8|41980.2|41960.2|1
1724385230000|2024-08-23 03:53:50|41982.5|41962.5|41985.2|41965.2|41985.2|41965.2|41982.5|41962.5|1
1724385250000|2024-08-23 03:54:10|41980.3|41960.3|41980.2|41960.2|41980.3|41960.3|41980.2|41960.2|0
1724385260000|2024-08-23 03:54:20|41982.7|41962.7|41980.2|41960.2|41985.2|41965.2|41980.2|41960.2|3
1724385270000|2024-08-23 03:54:30|41980|41960|41980.2|41960.2|41982.7|41962.7|41980|41960|0
1724385280000|2024-08-23 03:54:40|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41980.2|41960.2|0
1724385290000|2024-08-23 03:54:50|41985|41965|41985|41965|41985|41965|41982.7|41962.7|1
1724385300000|2024-08-23 03:55:00|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|0
1724385340000|2024-08-23 03:55:40|41985|41965|41985|41965|41985|41965|41985|41965|1
1724385350000|2024-08-23 03:55:50|41982.5|41962.5|41982.7|41962.7|41982.7|41962.7|41982.5|41962.5|0
1724385360000|2024-08-23 03:56:00|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1724385370000|2024-08-23 03:56:10|||||||||2
1724385390000|2024-08-23 03:56:30|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|0
1724385420000|2024-08-23 03:57:00|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1724385430000|2024-08-23 03:57:10|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|0
1724385440000|2024-08-23 03:57:20|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1724385460000|2024-08-23 03:57:40|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1724385470000|2024-08-23 03:57:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|0
1724385490000|2024-08-23 03:58:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|2
1724385510000|2024-08-23 03:58:30|41982.7|41962.7|41985|41965|41985|41965|41982.7|41962.7|1
1724385580000|2024-08-23 03:59:40|41985.2|41965.2|41985|41965|41985.2|41965.2|41985|41965|0
1724385590000|2024-08-23 03:59:50|41985.2|41965.2|41985|41965|41985.2|41965.2|41985|41965|1
1724385600000|2024-08-23 04:00:00|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|5
1724385620000|2024-08-23 04:00:20|41989.9|41969.9|41990|41970|41990|41970|41989.9|41969.9|0
1724385630000|2024-08-23 04:00:30|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41990|41970|1
1724385640000|2024-08-23 04:00:40|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41992.2|41972.2|0
1724385650000|2024-08-23 04:00:50|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|0
1724385660000|2024-08-23 04:01:00|41990.2|41970.2|41992.5|41972.5|41992.5|41972.5|41990.2|41970.2|1
1724385670000|2024-08-23 04:01:10|41990.2|41970.2|41992.7|41972.7|41992.7|41972.7|41990|41970|1
1724385680000|2024-08-23 04:01:20|41995|41975|41992.7|41972.7|41995|41975|41992.7|41972.7|0
1724385690000|2024-08-23 04:01:30|41995|41975|41992.7|41972.7|41995|41975|41992.7|41972.7|1
1724385700000|2024-08-23 04:01:40|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41992.5|41972.5|1
1724385710000|2024-08-23 04:01:50|41995|41975|41992.7|41972.7|41995|41975|41992.7|41972.7|0
1724385720000|2024-08-23 04:02:00|41990.4|41970.4|41992.7|41972.7|41992.7|41972.7|41990.4|41970.4|1
1724385740000|2024-08-23 04:02:20|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41992.5|41972.5|1
1724385750000|2024-08-23 04:02:30|41995.2|41975.2|41995.4|41975.4|41995.4|41975.4|41995.2|41975.2|14
1724385760000|2024-08-23 04:02:40|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1724385790000|2024-08-23 04:03:10|41995.4|41975.4|41995.4|41975.4|41997.7|41977.7|41995.4|41975.4|1
1724385800000|2024-08-23 04:03:20|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1724385830000|2024-08-23 04:03:50|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|1
1724385850000|2024-08-23 04:04:10|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|1
1724385860000|2024-08-23 04:04:20|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|0
1724385880000|2024-08-23 04:04:40|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|0
1724385890000|2024-08-23 04:04:50|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|1
1724385900000|2024-08-23 04:05:00|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1724385910000|2024-08-23 04:05:10|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|1
1724385920000|2024-08-23 04:05:20|41994.9|41974.9|41990.2|41970.2|41994.9|41974.9|41990.2|41970.2|0
1724385930000|2024-08-23 04:05:30|41992.6|41972.6|41990.1|41970.1|41992.6|41972.6|41990.1|41970.1|1
1724385960000|2024-08-23 04:06:00|41990.2|41970.2|41992.4|41972.4|41992.4|41972.4|41990.2|41970.2|0
1724385970000|2024-08-23 04:06:10|41990.2|41970.2|41992.6|41972.6|41992.6|41972.6|41990.1|41970.1|0
1724385980000|2024-08-23 04:06:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1724385990000|2024-08-23 04:06:30|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|1
1724386000000|2024-08-23 04:06:40|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|1
1724386010000|2024-08-23 04:06:50|41992.4|41972.4|41992.6|41972.6|41992.6|41972.6|41992.4|41972.4|1
1724386040000|2024-08-23 04:07:20|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|0
1724386050000|2024-08-23 04:07:30|41994.9|41974.9|41995.1|41975.1|41995.1|41975.1|41994.9|41974.9|0
1724386060000|2024-08-23 04:07:40|41994.9|41974.9|41995.1|41975.1|41995.1|41975.1|41994.9|41974.9|0
1724386070000|2024-08-23 04:07:50|41992.7|41972.7|41992.7|41972.7|41992.7|41972.7|41992.6|41972.6|0
1724386090000|2024-08-23 04:08:10|41992.6|41972.6|41992.7|41972.7|41992.7|41972.7|41992.6|41972.6|0
1724386100000|2024-08-23 04:08:20|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|4
1724386150000|2024-08-23 04:09:10|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|0
1724386160000|2024-08-23 04:09:20|41997.6|41977.6|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|0
1724386170000|2024-08-23 04:09:30|42002.4|41982.4|42002.6|41982.6|42002.6|41982.6|42002.4|41982.4|7
1724386180000|2024-08-23 04:09:40|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|42002.7|41982.7|1
1724386190000|2024-08-23 04:09:50|42002.6|41982.6|42005.1|41985.1|42005.1|41985.1|42002.6|41982.6|1
1724386200000|2024-08-23 04:10:00|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|1
1724386210000|2024-08-23 04:10:10|42012.6|41992.6|42017.3|41997.3|42017.3|41997.3|42012.6|41992.6|2
1724386220000|2024-08-23 04:10:20|42019.8|41999.8|42014.9|41994.9|42019.8|41999.8|42014.9|41994.9|3
1724386250000|2024-08-23 04:10:50|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|3
1724386270000|2024-08-23 04:11:10|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|1
1724386280000|2024-08-23 04:11:20|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|0
1724386290000|2024-08-23 04:11:30|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|2
1724386300000|2024-08-23 04:11:40|42014.9|41994.9|42015.1|41995.1|42015.1|41995.1|42014.9|41994.9|0
1724386310000|2024-08-23 04:11:50|42017.4|41997.4|42015.1|41995.1|42019.8|41999.8|42015.1|41995.1|9
1724386350000|2024-08-23 04:12:30|42017.6|41997.6|42017.4|41997.4|42017.6|41997.6|42017.4|41997.4|0
1724386370000|2024-08-23 04:12:50|42015.1|41995.1|42017.4|41997.4|42019.9|41999.9|42015.1|41995.1|1
1724386380000|2024-08-23 04:13:00|42015.1|41995.1|42017.4|41997.4|42017.4|41997.4|42015.1|41995.1|0
1724386400000|2024-08-23 04:13:20|42017.6|41997.6|42017.4|41997.4|42017.6|41997.6|42017.4|41997.4|1
1724386410000|2024-08-23 04:13:30|42019.9|41999.9|42017.4|41997.4|42019.9|41999.9|42017.4|41997.4|1
1724386430000|2024-08-23 04:13:50|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|4
1724386490000|2024-08-23 04:14:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|4
1724386500000|2024-08-23 04:15:00|42012.4|41992.4|42014.9|41994.9|42014.9|41994.9|42012.4|41992.4|0
1724386510000|2024-08-23 04:15:10|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|0
1724386520000|2024-08-23 04:15:20|42012.6|41992.6|42014.9|41994.9|42014.9|41994.9|42012.6|41992.6|0
1724386530000|2024-08-23 04:15:30|42012.6|41992.6|42012.4|41992.4|42012.6|41992.6|42012.4|41992.4|2
1724386540000|2024-08-23 04:15:40|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|0
1724386580000|2024-08-23 04:16:20|42015|41995|42015|41995|42015|41995|42012.5|41992.5|0
1724386650000|2024-08-23 04:17:30|||||||||2
1724386680000|2024-08-23 04:18:00|42017.5|41997.5|42027.6|42007.6|42027.6|42007.6|42017.5|41997.5|6
1724386690000|2024-08-23 04:18:10|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1724386720000|2024-08-23 04:18:40|42032.3|42012.3|42032.5|42012.5|42032.5|42012.5|42032.3|42012.3|1
1724386730000|2024-08-23 04:18:50|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|0
1724386760000|2024-08-23 04:19:20|||||||||2
1724386780000|2024-08-23 04:19:40|42030.1|42010.1|42032.5|42012.5|42032.5|42012.5|42030.1|42010.1|2
1724386790000|2024-08-23 04:19:50|42035|42015|42035|42015|42035|42015|42032.6|42012.6|3
1724386800000|2024-08-23 04:20:00|42032.5|42012.5|42037.5|42017.5|42037.5|42017.5|42032.5|42012.5|0
1724386810000|2024-08-23 04:20:10|||||||||2
1724386860000|2024-08-23 04:21:00|42037.3|42017.3|42035|42015|42037.3|42017.3|42035|42015|0
1724386870000|2024-08-23 04:21:10|42032.6|42012.6|42032.5|42012.5|42032.6|42012.6|42032.5|42012.5|1
1724386880000|2024-08-23 04:21:20|42032.6|42012.6|42032.5|42012.5|42032.6|42012.6|42032.5|42012.5|1
1724386890000|2024-08-23 04:21:30|||||||||1
1724386940000|2024-08-23 04:22:20|42034.8|42014.8|42035.1|42015.1|42035.1|42015.1|42034.8|42014.8|7
1724386960000|2024-08-23 04:22:40|42040.1|42020.1|42047.6|42027.6|42047.6|42027.6|42040.1|42020.1|36
1724386970000|2024-08-23 04:22:50|42047.8|42027.8|42050|42030|42050.1|42030.1|42047.8|42027.8|2
1724386980000|2024-08-23 04:23:00|42050.1|42030.1|42050|42030|42054.7|42034.7|42050|42030|6
1724386990000|2024-08-23 04:23:10|||||||||1
1724387000000|2024-08-23 04:23:20|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|0
1724387010000|2024-08-23 04:23:30|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1724387020000|2024-08-23 04:23:40|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|13
1724387030000|2024-08-23 04:23:50|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|0
1724387050000|2024-08-23 04:24:10|||||||||1
1724387060000|2024-08-23 04:24:20|42045.3|42025.3|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|0
1724387070000|2024-08-23 04:24:30|42045.2|42025.2|42045.6|42025.6|42045.6|42025.6|42040.6|42020.6|20
1724387080000|2024-08-23 04:24:40|42045.5|42025.5|42045.6|42025.6|42045.6|42025.6|42045.5|42025.5|2
1724387090000|2024-08-23 04:24:50|||||||||2
1724387100000|2024-08-23 04:25:00|42048|42028|42045.6|42025.6|42048.1|42028.1|42045.6|42025.6|4
1724387140000|2024-08-23 04:25:40|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|0
1724387150000|2024-08-23 04:25:50|42043.1|42023.1|42040.8|42020.8|42043.1|42023.1|42040.8|42020.8|0
1724387160000|2024-08-23 04:26:00|||||||||1
1724387170000|2024-08-23 04:26:10|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|0
1724387180000|2024-08-23 04:26:20|42038.3|42018.3|42038.1|42018.1|42038.3|42018.3|42038|42018|4
1724387190000|2024-08-23 04:26:30|42035.6|42015.6|42038|42018|42038.1|42018.1|42035.6|42015.6|0
1724387200000|2024-08-23 04:26:40|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|0
1724387230000|2024-08-23 04:27:10|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|0
1724387240000|2024-08-23 04:27:20|42030.5|42010.5|42028|42008|42030.5|42010.5|42028|42008|0
1724387250000|2024-08-23 04:27:30|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|1
1724387260000|2024-08-23 04:27:40|42030.7|42010.7|42035.3|42015.3|42035.3|42015.3|42030.7|42010.7|0
1724387270000|2024-08-23 04:27:50|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|0
1724387280000|2024-08-23 04:28:00|42037.8|42017.8|42037.8|42017.8|42038|42018|42033.2|42013.2|0
1724387290000|2024-08-23 04:28:10|42035.5|42015.5|42035.5|42015.5|42035.7|42015.7|42035.5|42015.5|0
1724387300000|2024-08-23 04:28:20|42033|42013|42033|42013|42033.2|42013.2|42033|42013|0
1724387310000|2024-08-23 04:28:30|42033.2|42013.2|42033.2|42013.2|42035.5|42015.5|42033.2|42013.2|1
1724387320000|2024-08-23 04:28:40|42033|42013|42033|42013|42033|42013|42033|42013|1
1724387330000|2024-08-23 04:28:50|||||||||1
1724387340000|2024-08-23 04:29:00|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|1
1724387350000|2024-08-23 04:29:10|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1724387360000|2024-08-23 04:29:20|42025.8|42005.8|42023.2|42003.2|42025.8|42005.8|42023.2|42003.2|1
1724387370000|2024-08-23 04:29:30|42020.8|42000.8|42023.2|42003.2|42023.2|42003.2|42020.8|42000.8|0
1724387380000|2024-08-23 04:29:40|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|1
1724387390000|2024-08-23 04:29:50|42023|42003|42023.2|42003.2|42023.2|42003.2|42023|42003|0
1724387400000|2024-08-23 04:30:00|42023|42003|42020.5|42000.5|42023|42003|42020.5|42000.5|0
1724387410000|2024-08-23 04:30:10|42018.2|41998.2|42020.8|42000.8|42020.8|42000.8|42018.2|41998.2|0
1724387420000|2024-08-23 04:30:20|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1724387430000|2024-08-23 04:30:30|42023|42003|42023|42003|42023|42003|42020.5|42000.5|0
1724387440000|2024-08-23 04:30:40|42022.8|42002.8|42023.2|42003.2|42023.2|42003.2|42022.8|42002.8|0
1724387450000|2024-08-23 04:30:50|42025.5|42005.5|42023.2|42003.2|42025.5|42005.5|42023.2|42003.2|2
1724387470000|2024-08-23 04:31:10|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|0
1724387500000|2024-08-23 04:31:40|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1724387510000|2024-08-23 04:31:50|42020.5|42000.5|42022.9|42002.9|42022.9|42002.9|42020.5|42000.5|0
1724387520000|2024-08-23 04:32:00|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|0
1724387530000|2024-08-23 04:32:10|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1724387540000|2024-08-23 04:32:20|42020.5|42000.5|42023|42003|42023|42003|42020.5|42000.5|0
1724387550000|2024-08-23 04:32:30|42023.2|42003.2|42030.4|42010.4|42030.4|42010.4|42023.2|42003.2|2
1724387560000|2024-08-23 04:32:40|42028|42008|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|1
1724387580000|2024-08-23 04:33:00|42025.5|42005.5|42025.4|42005.4|42025.5|42005.5|42025.2|42005.2|0
1724387590000|2024-08-23 04:33:10|42025.2|42005.2|42022.9|42002.9|42025.2|42005.2|42022.9|42002.9|0
1724387600000|2024-08-23 04:33:20|42020.5|42000.5|42022.9|42002.9|42022.9|42002.9|42020.5|42000.5|0
1724387630000|2024-08-23 04:33:50|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|0
1724387640000|2024-08-23 04:34:00|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1724387660000|2024-08-23 04:34:20|||||||||1
1724387670000|2024-08-23 04:34:30|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1724387690000|2024-08-23 04:34:50|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|0
1724387700000|2024-08-23 04:35:00|42027.9|42007.9|42030.2|42010.2|42030.2|42010.2|42027.9|42007.9|0
1724387720000|2024-08-23 04:35:20|42032.5|42012.5|42032.9|42012.9|42032.9|42012.9|42032.5|42012.5|0
1724387730000|2024-08-23 04:35:30|||||||||2
1724387740000|2024-08-23 04:35:40|42030.5|42010.5|42027.9|42007.9|42030.5|42010.5|42027.9|42007.9|1
1724387750000|2024-08-23 04:35:50|42028|42008|42025.4|42005.4|42030.4|42010.4|42025.4|42005.4|2
1724387770000|2024-08-23 04:36:10|||||||||2
1724387780000|2024-08-23 04:36:20|42025.5|42005.5|42025.2|42005.2|42027.9|42007.9|42025.2|42005.2|1
1724387810000|2024-08-23 04:36:50|||||||||1
1724387840000|2024-08-23 04:37:20|42025.4|42005.4|42027.7|42007.7|42027.7|42007.7|42025.4|42005.4|0
1724387850000|2024-08-23 04:37:30|42025.4|42005.4|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|0
1724387860000|2024-08-23 04:37:40|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1724387870000|2024-08-23 04:37:50|42025.4|42005.4|42027.7|42007.7|42027.7|42007.7|42025.4|42005.4|0
1724387890000|2024-08-23 04:38:10|42025.4|42005.4|42027.7|42007.7|42027.7|42007.7|42025.4|42005.4|0
1724387900000|2024-08-23 04:38:20|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|0
1724387930000|2024-08-23 04:38:50|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|0
1724387950000|2024-08-23 04:39:10|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1724387970000|2024-08-23 04:39:30|42025.4|42005.4|42025.4|42005.4|42027.7|42007.7|42025.4|42005.4|0
1724387980000|2024-08-23 04:39:40|||||||||3
1724387990000|2024-08-23 04:39:50|42027.7|42007.7|42025.2|42005.2|42027.7|42007.7|42025.2|42005.2|0
1724388000000|2024-08-23 04:40:00|42022.9|42002.9|42022.9|42002.9|42025.2|42005.2|42022.9|42002.9|0
1724388010000|2024-08-23 04:40:10|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|0
1724388020000|2024-08-23 04:40:20|42022.9|42002.9|42025.2|42005.2|42025.4|42005.4|42022.9|42002.9|0
1724388040000|2024-08-23 04:40:40|||||||||1
1724388050000|2024-08-23 04:40:50|42027.6|42007.6|42027.7|42007.7|42027.7|42007.7|42027.6|42007.6|0
1724388070000|2024-08-23 04:41:10|42025.4|42005.4|42025.2|42005.2|42025.4|42005.4|42025.2|42005.2|1
1724388080000|2024-08-23 04:41:20|42027.6|42007.6|42027.7|42007.7|42027.7|42007.7|42027.6|42007.6|0
1724388090000|2024-08-23 04:41:30|||||||||1
1724388100000|2024-08-23 04:41:40|||||||||2
1724388110000|2024-08-23 04:41:50|42027.6|42007.6|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|0
1724388130000|2024-08-23 04:42:10|42027.7|42007.7|42027.6|42007.6|42027.7|42007.7|42027.6|42007.6|0
1724388140000|2024-08-23 04:42:20|42027.7|42007.7|42027.6|42007.6|42027.7|42007.7|42027.6|42007.6|0
1724388170000|2024-08-23 04:42:50|42025.2|42005.2|42030.2|42010.2|42030.2|42010.2|42025.2|42005.2|3
1724388180000|2024-08-23 04:43:00|42030.1|42010.1|42030.4|42010.4|42030.4|42010.4|42025.2|42005.2|5
1724388190000|2024-08-23 04:43:10|42030.2|42010.2|42030.2|42010.2|42030.4|42010.4|42030.2|42010.2|0
1724388200000|2024-08-23 04:43:20|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|0
1724388210000|2024-08-23 04:43:30|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|2
1724388240000|2024-08-23 04:44:00|42032.9|42012.9|42032.8|42012.8|42032.9|42012.9|42032.8|42012.8|0
1724388280000|2024-08-23 04:44:40|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|0
1724388290000|2024-08-23 04:44:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|0
1724388300000|2024-08-23 04:45:00|42037.6|42017.6|42035.3|42015.3|42037.6|42017.6|42035.3|42015.3|0
1724388330000|2024-08-23 04:45:30|42037.6|42017.6|42032.9|42012.9|42037.6|42017.6|42032.9|42012.9|0
1724388340000|2024-08-23 04:45:40|42032.6|42012.6|42032.8|42012.8|42032.9|42012.9|42030.3|42010.3|0
1724388350000|2024-08-23 04:45:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|0
1724388360000|2024-08-23 04:46:00|42035.1|42015.1|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|0
1724388380000|2024-08-23 04:46:20|42035.4|42015.4|42032.9|42012.9|42035.4|42015.4|42032.9|42012.9|9
1724388390000|2024-08-23 04:46:30|42033.1|42013.1|42032.9|42012.9|42033.1|42013.1|42032.9|42012.9|1
1724388400000|2024-08-23 04:46:40|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42030.6|42010.6|1
1724388410000|2024-08-23 04:46:50|42032.9|42012.9|42030.6|42010.6|42035.4|42015.4|42030.6|42010.6|0
1724388430000|2024-08-23 04:47:10|42028.1|42008.1|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|0
1724388520000|2024-08-23 04:48:40|42032.9|42012.9|42033.1|42013.1|42033.3|42013.3|42032.9|42012.9|0
1724388530000|2024-08-23 04:48:50|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|0
1724388550000|2024-08-23 04:49:10|42033.1|42013.1|42032.9|42012.9|42033.1|42013.1|42032.9|42012.9|0
1724388580000|2024-08-23 04:49:40|42030.6|42010.6|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|0
1724388590000|2024-08-23 04:49:50|42030.4|42010.4|42035.4|42015.4|42035.4|42015.4|42030.4|42010.4|1
1724388630000|2024-08-23 04:50:30|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|1
1724388640000|2024-08-23 04:50:40|42040.4|42020.4|42037.9|42017.9|42040.4|42020.4|42037.9|42017.9|0
1724388660000|2024-08-23 04:51:00|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|2
1724388670000|2024-08-23 04:51:10|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|1
1724388690000|2024-08-23 04:51:30|42038|42018|42038|42018|42038|42018|42038|42018|0
1724388700000|2024-08-23 04:51:40|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|0
1724388740000|2024-08-23 04:52:20|42035.5|42015.5|42035.6|42015.6|42035.6|42015.6|42035.5|42015.5|1
1724388750000|2024-08-23 04:52:30|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|0
1724388780000|2024-08-23 04:53:00|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|1
1724388800000|2024-08-23 04:53:20|42033|42013|42033|42013|42033|42013|42033|42013|0
1724388820000|2024-08-23 04:53:40|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|1
1724388840000|2024-08-23 04:54:00|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|0
1724388870000|2024-08-23 04:54:30|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42028|42008|0
1724388880000|2024-08-23 04:54:40|42028.3|42008.3|42025.6|42005.6|42028.3|42008.3|42025.6|42005.6|0
1724388890000|2024-08-23 04:54:50|42025.8|42005.8|42028.3|42008.3|42028.3|42008.3|42025.6|42005.6|0
1724388900000|2024-08-23 04:55:00|42025.9|42005.9|42025.6|42005.6|42025.9|42005.9|42025.6|42005.6|1
1724388920000|2024-08-23 04:55:20|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|0
1724388940000|2024-08-23 04:55:40|42025.6|42005.6|42023.3|42003.3|42025.6|42005.6|42023.3|42003.3|0
1724388970000|2024-08-23 04:56:10|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|0
1724389050000|2024-08-23 04:57:30|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|0
1724389060000|2024-08-23 04:57:40|||||||||1
1724389070000|2024-08-23 04:57:50|42020.5|42000.5|42020.6|42000.6|42020.6|42000.6|42020.5|42000.5|0
1724389130000|2024-08-23 04:58:50|42020.8|42000.8|42020.6|42000.6|42020.8|42000.8|42020.6|42000.6|0
1724389140000|2024-08-23 04:59:00|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|2
1724389150000|2024-08-23 04:59:10|||||||||1
1724389180000|2024-08-23 04:59:40|42025.5|42005.5|42025.7|42005.7|42025.7|42005.7|42025.5|42005.5|1
1724389200000|2024-08-23 05:00:00|42025.8|42005.8|42025.5|42005.5|42025.8|42005.8|42025.5|42005.5|5
1724389210000|2024-08-23 05:00:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42020.8|42000.8|0
1724389220000|2024-08-23 05:00:20|42023|42003|42023|42003|42023.2|42003.2|42020.7|42000.7|2
1724389230000|2024-08-23 05:00:30|42023.2|42003.2|42023|42003|42023.2|42003.2|42023|42003|0
1724389240000|2024-08-23 05:00:40|42020.7|42000.7|42023.2|42003.2|42023.2|42003.2|42020.7|42000.7|0
1724389250000|2024-08-23 05:00:50|42023.3|42003.3|42023.3|42003.3|42025.7|42005.7|42023.3|42003.3|4
1724389260000|2024-08-23 05:01:00|42026|42006|42023.3|42003.3|42026|42006|42023.3|42003.3|0
1724389270000|2024-08-23 05:01:10|42021|42001|42018.6|41998.6|42021|42001|42018.6|41998.6|0
1724389280000|2024-08-23 05:01:20|42016.3|41996.3|42013.6|41993.6|42016.3|41996.3|42013.6|41993.6|0
1724389290000|2024-08-23 05:01:30|42013.5|41993.5|42008.5|41988.5|42013.5|41993.5|42008.5|41988.5|0
1724389300000|2024-08-23 05:01:40|42006.1|41986.1|42008.5|41988.5|42008.5|41988.5|42006.1|41986.1|0
1724389310000|2024-08-23 05:01:50|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|0
1724389320000|2024-08-23 05:02:00|42011|41991|42013.5|41993.5|42013.5|41993.5|42011|41991|3
1724389330000|2024-08-23 05:02:10|42015.8|41995.8|42018.5|41998.5|42018.5|41998.5|42013.5|41993.5|0
1724389340000|2024-08-23 05:02:20|42018.3|41998.3|42021|42001|42021|42001|42016|41996|0
1724389350000|2024-08-23 05:02:30|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|0
1724389360000|2024-08-23 05:02:40|42021|42001|42021|42001|42021|42001|42021|42001|1
1724389370000|2024-08-23 05:02:50|42018.6|41998.6|42018.6|41998.6|42021|42001|42018.6|41998.6|0
1724389380000|2024-08-23 05:03:00|42021|42001|42018.6|41998.6|42021|42001|42018.6|41998.6|0
1724389390000|2024-08-23 05:03:10|42021|42001|42021|42001|42021|42001|42021|42001|0
1724389420000|2024-08-23 05:03:40|42020.8|42000.8|42023.5|42003.5|42023.5|42003.5|42020.8|42000.8|1
1724389440000|2024-08-23 05:04:00|42021|42001|42023.3|42003.3|42023.3|42003.3|42021|42001|0
1724389450000|2024-08-23 05:04:10|42023.5|42003.5|42023.2|42003.2|42023.5|42003.5|42023.2|42003.2|1
1724389460000|2024-08-23 05:04:20|42020.8|42000.8|42020.7|42000.7|42020.8|42000.8|42018.3|41998.3|0
1724389470000|2024-08-23 05:04:30|42020.8|42000.8|42016|41996|42020.8|42000.8|42016|41996|0
1724389480000|2024-08-23 05:04:40|42015.8|41995.8|42015.8|41995.8|42016|41996|42015.8|41995.8|2
1724389490000|2024-08-23 05:04:50|42013.5|41993.5|42011|41991|42013.5|41993.5|42011|41991|0
1724389520000|2024-08-23 05:05:20|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1724389530000|2024-08-23 05:05:30|42006.3|41986.3|42006.2|41986.2|42006.3|41986.3|42006.2|41986.2|0
1724389540000|2024-08-23 05:05:40|42008.7|41988.7|42006|41986|42008.7|41988.7|42006|41986|0
1724389580000|2024-08-23 05:06:20|||||||||1
1724389590000|2024-08-23 05:06:30|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|5
1724389600000|2024-08-23 05:06:40|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|0
1724389610000|2024-08-23 05:06:50|42001|41981|42001|41981|42001|41981|42001|41981|2
1724389620000|2024-08-23 05:07:00|||||||||2
1724389630000|2024-08-23 05:07:10|41998.5|41978.5|41998.5|41978.5|41998.7|41978.7|41998.5|41978.5|1
1724389640000|2024-08-23 05:07:20|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|41998.7|41978.7|0
1724389660000|2024-08-23 05:07:40|42001|41981|42003.3|41983.3|42003.3|41983.3|42001|41981|0
1724389670000|2024-08-23 05:07:50|42001|41981|42001|41981|42001|41981|42001|41981|1
1724389690000|2024-08-23 05:08:10|42003.4|41983.4|42003.5|41983.5|42003.5|41983.5|42003.4|41983.4|0
1724389700000|2024-08-23 05:08:20|42003.4|41983.4|42006.2|41986.2|42006.2|41986.2|42003.4|41983.4|1
1724389710000|2024-08-23 05:08:30|42006|41986|42006.2|41986.2|42006.2|41986.2|42006|41986|0
1724389720000|2024-08-23 05:08:40|42003.8|41983.8|42003.5|41983.5|42003.8|41983.8|42003.5|41983.5|2
1724389740000|2024-08-23 05:09:00|||||||||1
1724389770000|2024-08-23 05:09:30|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|0
1724389780000|2024-08-23 05:09:40|42003.5|41983.5|42003.4|41983.4|42003.5|41983.5|42003.4|41983.4|0
1724389790000|2024-08-23 05:09:50|42001|41981|42005.9|41985.9|42005.9|41985.9|42001|41981|4
1724389800000|2024-08-23 05:10:00|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|0
1724389810000|2024-08-23 05:10:10|42008.4|41988.4|42008.2|41988.2|42008.4|41988.4|42008.2|41988.2|0
1724389820000|2024-08-23 05:10:20|42005.9|41985.9|42008.2|41988.2|42008.2|41988.2|42005.9|41985.9|0
1724389830000|2024-08-23 05:10:30|42010.7|41990.7|42008.2|41988.2|42010.7|41990.7|42005.9|41985.9|2
1724389840000|2024-08-23 05:10:40|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|5
1724389850000|2024-08-23 05:10:50|42013.2|41993.2|42011|41991|42013.2|41993.2|42010.9|41990.9|3
1724389860000|2024-08-23 05:11:00|42010.9|41990.9|42010.9|41990.9|42013.2|41993.2|42010.9|41990.9|2
1724389870000|2024-08-23 05:11:10|42011|41991|42010.7|41990.7|42013.4|41993.4|42010.7|41990.7|5
1724389880000|2024-08-23 05:11:20|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|0
1724389890000|2024-08-23 05:11:30|42008.5|41988.5|42008.4|41988.4|42008.5|41988.5|42008.4|41988.4|1
1724389910000|2024-08-23 05:11:50|42006|41986|42006|41986|42006|41986|42006|41986|0
1724389920000|2024-08-23 05:12:00|||||||||1
1724389930000|2024-08-23 05:12:10|42005.7|41985.7|42003.4|41983.4|42005.7|41985.7|42003.4|41983.4|0
1724389950000|2024-08-23 05:12:30|42001|41981|42001|41981|42001|41981|42001|41981|0
1724389960000|2024-08-23 05:12:40|42000.9|41980.9|42001|41981|42001|41981|42000.9|41980.9|0
1724389980000|2024-08-23 05:13:00|42000.7|41980.7|42000.9|41980.9|42000.9|41980.9|41998.4|41978.4|3
1724389990000|2024-08-23 05:13:10|41998.5|41978.5|41998.5|41978.5|42000.9|41980.9|41998.5|41978.5|0
1724390020000|2024-08-23 05:13:40|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|41998.4|41978.4|1
1724390040000|2024-08-23 05:14:00|||||||||3
1724390060000|2024-08-23 05:14:20|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|0
1724390070000|2024-08-23 05:14:30|||||||||1
1724390100000|2024-08-23 05:15:00|41995.9|41975.9|41991|41971|41995.9|41975.9|41991|41971|2
1724390110000|2024-08-23 05:15:10|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1724390120000|2024-08-23 05:15:20|41995.9|41975.9|41995.7|41975.7|41995.9|41975.9|41995.7|41975.7|1
1724390140000|2024-08-23 05:15:40|41995.9|41975.9|41993.4|41973.4|41995.9|41975.9|41993.4|41973.4|0
1724390150000|2024-08-23 05:15:50|41993.2|41973.2|41993.4|41973.4|41995.7|41975.7|41993.2|41973.2|1
1724390160000|2024-08-23 05:16:00|41995.7|41975.7|41990.7|41970.7|41995.7|41975.7|41988.4|41968.4|5
1724390170000|2024-08-23 05:16:10|41988.2|41968.2|41990.9|41970.9|41990.9|41970.9|41988.2|41968.2|6
1724390200000|2024-08-23 05:16:40|41995.6|41975.6|41998.2|41978.2|41998.2|41978.2|41995.6|41975.6|55
1724390210000|2024-08-23 05:16:50|42000.6|41980.6|41998.2|41978.2|42000.6|41980.6|41998.2|41978.2|0
1724390230000|2024-08-23 05:17:10|41998.1|41978.1|41993.4|41973.4|41998.1|41978.1|41993.4|41973.4|1
1724390240000|2024-08-23 05:17:20|||||||||1
1724390250000|2024-08-23 05:17:30|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41993.4|41973.4|0
1724390270000|2024-08-23 05:17:50|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|0
1724390280000|2024-08-23 05:18:00|41995.7|41975.7|42003.1|41983.1|42003.1|41983.1|41995.7|41975.7|0
1724390290000|2024-08-23 05:18:10|42000.7|41980.7|42005.6|41985.6|42005.6|41985.6|42000.7|41980.7|0
1724390300000|2024-08-23 05:18:20|||||||||8
1724390310000|2024-08-23 05:18:30|42005.7|41985.7|42008.1|41988.1|42008.1|41988.1|42005.6|41985.6|0
1724390320000|2024-08-23 05:18:40|42005.7|41985.7|42008.1|41988.1|42008.1|41988.1|42005.7|41985.7|1
1724390330000|2024-08-23 05:18:50|42005.7|41985.7|42005.6|41985.6|42005.7|41985.7|42005.6|41985.6|0
1724390340000|2024-08-23 05:19:00|42005.7|41985.7|42005.6|41985.6|42005.7|41985.7|42005.6|41985.6|0
1724390350000|2024-08-23 05:19:10|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|0
1724390360000|2024-08-23 05:19:20|42005.6|41985.6|42005.7|41985.7|42005.7|41985.7|42005.6|41985.6|0
1724390370000|2024-08-23 05:19:30|42008.1|41988.1|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|0
1724390390000|2024-08-23 05:19:50|42005.8|41985.8|42008.1|41988.1|42008.3|41988.3|42005.8|41985.8|0
1724390400000|2024-08-23 05:20:00|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|0
1724390410000|2024-08-23 05:20:10|42008.3|41988.3|42008.1|41988.1|42008.3|41988.3|42008.1|41988.1|0
1724390420000|2024-08-23 05:20:20|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|0
1724390430000|2024-08-23 05:20:30|42008.1|41988.1|42005.8|41985.8|42008.1|41988.1|42005.8|41985.8|1
1724390460000|2024-08-23 05:21:00|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42005.6|41985.6|1
1724390470000|2024-08-23 05:21:10|42005.8|41985.8|42008.1|41988.1|42008.1|41988.1|42005.8|41985.8|1
1724390480000|2024-08-23 05:21:20|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|0
1724390520000|2024-08-23 05:22:00|42005.9|41985.9|42015.8|41995.8|42015.8|41995.8|42005.9|41985.9|1
1724390540000|2024-08-23 05:22:20|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|0
1724390550000|2024-08-23 05:22:30|42015.8|41995.8|42018.3|41998.3|42018.3|41998.3|42015.8|41995.8|2
1724390560000|2024-08-23 05:22:40|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|0
1724390570000|2024-08-23 05:22:50|42018.3|41998.3|42015.8|41995.8|42020.6|42000.6|42015.8|41995.8|0
1724390580000|2024-08-23 05:23:00|42018.1|41998.1|42015.8|41995.8|42018.1|41998.1|42015.8|41995.8|3
1724390590000|2024-08-23 05:23:10|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|0
1724390600000|2024-08-23 05:23:20|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|42013.4|41993.4|5
1724390620000|2024-08-23 05:23:40|42013.4|41993.4|42013.3|41993.3|42013.4|41993.4|42013.3|41993.3|0
1724390640000|2024-08-23 05:24:00|42010.9|41990.9|42013.1|41993.1|42013.1|41993.1|42010.8|41990.8|1
1724390650000|2024-08-23 05:24:10|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|0
1724390660000|2024-08-23 05:24:20|||||||||2
1724390670000|2024-08-23 05:24:30|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|0
1724390680000|2024-08-23 05:24:40|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|1
1724390690000|2024-08-23 05:24:50|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|0
1724390700000|2024-08-23 05:25:00|42013.3|41993.3|42015.6|41995.6|42015.6|41995.6|42013.1|41993.1|0
1724390710000|2024-08-23 05:25:10|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|0
1724390720000|2024-08-23 05:25:20|42020.8|42000.8|42018.3|41998.3|42020.8|42000.8|42018.3|41998.3|0
1724390730000|2024-08-23 05:25:30|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1724390740000|2024-08-23 05:25:40|42025.6|42005.6|42025.8|42005.8|42025.8|42005.8|42025.6|42005.6|2
1724390760000|2024-08-23 05:26:00|42030.6|42010.6|42030.8|42010.8|42033.1|42013.1|42030.6|42010.6|1
1724390770000|2024-08-23 05:26:10|||||||||1
1724390820000|2024-08-23 05:27:00|42030.6|42010.6|42025.8|42005.8|42030.6|42010.6|42025.8|42005.8|1
1724390840000|2024-08-23 05:27:20|42025.6|42005.6|42020.8|42000.8|42025.8|42005.8|42020.8|42000.8|0
1724390850000|2024-08-23 05:27:30|42023.1|42003.1|42020.8|42000.8|42023.1|42003.1|42020.8|42000.8|0
1724390860000|2024-08-23 05:27:40|42023.1|42003.1|42023.1|42003.1|42025.6|42005.6|42023.1|42003.1|0
1724390880000|2024-08-23 05:28:00|42023.3|42003.3|42023.1|42003.1|42025.6|42005.6|42023.1|42003.1|0
1724390890000|2024-08-23 05:28:10|42025.5|42005.5|42025.6|42005.6|42025.6|42005.6|42023.3|42003.3|0
1724390900000|2024-08-23 05:28:20|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|1
1724390910000|2024-08-23 05:28:30|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|1
1724390920000|2024-08-23 05:28:40|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|2
1724390930000|2024-08-23 05:28:50|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.3|42003.3|1
1724390940000|2024-08-23 05:29:00|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|0
1724390960000|2024-08-23 05:29:20|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|1
1724390970000|2024-08-23 05:29:30|42023.1|42003.1|42023.3|42003.3|42023.3|42003.3|42023.1|42003.1|1
1724390980000|2024-08-23 05:29:40|42020.8|42000.8|42020.6|42000.6|42020.8|42000.8|42020.6|42000.6|4
1724390990000|2024-08-23 05:29:50|42018.3|41998.3|42018.3|41998.3|42020.8|42000.8|42015.8|41995.8|0
1724391000000|2024-08-23 05:30:00|42015.8|41995.8|42036|42016|42038.5|42018.5|41998.8|41978.8|36
1724391010000|2024-08-23 05:30:10|42033.5|42013.5|42033.6|42013.6|42036|42016|42031.1|42011.1|4
1724391020000|2024-08-23 05:30:20|42028.5|42008.5|42016.1|41996.1|42028.5|42008.5|42013.6|41993.6|4
1724391030000|2024-08-23 05:30:30|42018.6|41998.6|42016.1|41996.1|42018.6|41998.6|42013.8|41993.8|1
1724391040000|2024-08-23 05:30:40|42013.6|41993.6|42021.4|42001.4|42023.9|42003.9|42013.6|41993.6|5
1724391050000|2024-08-23 05:30:50|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|2
1724391060000|2024-08-23 05:31:00|42026.4|42006.4|42026.3|42006.3|42033.6|42013.6|42021.3|42001.3|8
1724391070000|2024-08-23 05:31:10|42026.1|42006.1|42018.9|41998.9|42026.3|42006.3|42018.9|41998.9|2
1724391080000|2024-08-23 05:31:20|42021.3|42001.3|42018.8|41998.8|42023.8|42003.8|42018.8|41998.8|0
1724391090000|2024-08-23 05:31:30|42021.1|42001.1|42021.3|42001.3|42023.8|42003.8|42021.1|42001.1|3
1724391100000|2024-08-23 05:31:40|42018.8|41998.8|42011.3|41991.3|42018.8|41998.8|42011.3|41991.3|1
1724391110000|2024-08-23 05:31:50|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|2
1724391120000|2024-08-23 05:32:00|42011.4|41991.4|42018.8|41998.8|42018.8|41998.8|42011.4|41991.4|9
1724391130000|2024-08-23 05:32:10|42021.3|42001.3|42021.6|42001.6|42026.4|42006.4|42021.3|42001.3|9
1724391140000|2024-08-23 05:32:20|42021.4|42001.4|42023.8|42003.8|42024.1|42004.1|42021.4|42001.4|6
1724391150000|2024-08-23 05:32:30|42026.4|42006.4|42029.1|42009.1|42029.1|42009.1|42026.4|42006.4|0
1724391160000|2024-08-23 05:32:40|42031.4|42011.4|42033.9|42013.9|42036.3|42016.3|42031.4|42011.4|3
1724391170000|2024-08-23 05:32:50|42034.1|42014.1|42029.1|42009.1|42034.1|42014.1|42029.1|42009.1|7
1724391180000|2024-08-23 05:33:00|42028.9|42008.9|42021.6|42001.6|42028.9|42008.9|42019.4|41999.4|3
1724391190000|2024-08-23 05:33:10|42021.4|42001.4|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|0
1724391200000|2024-08-23 05:33:20|42018.9|41998.9|42016.6|41996.6|42021.4|42001.4|42016.6|41996.6|0
1724391210000|2024-08-23 05:33:30|42016.4|41996.4|42009.1|41989.1|42016.4|41996.4|42009.1|41989.1|2
1724391220000|2024-08-23 05:33:40|42009|41989|42009|41989|42009.1|41989.1|42009|41989|0
1724391230000|2024-08-23 05:33:50|42006.5|41986.5|42006.5|41986.5|42009|41989|42006.5|41986.5|0
1724391240000|2024-08-23 05:34:00|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|0
1724391250000|2024-08-23 05:34:10|42001.6|41981.6|42001.6|41981.6|42004.1|41984.1|42001.6|41981.6|1
1724391260000|2024-08-23 05:34:20|41999.3|41979.3|42001.3|41981.3|42001.3|41981.3|41999|41979|3
1724391270000|2024-08-23 05:34:30|41999.1|41979.1|42001.8|41981.8|42001.8|41981.8|41999.1|41979.1|2
1724391280000|2024-08-23 05:34:40|42004.1|41984.1|42004.3|41984.3|42006.8|41986.8|42004.1|41984.1|3
1724391290000|2024-08-23 05:34:50|42001.9|41981.9|41999.4|41979.4|42004.3|41984.3|41999.4|41979.4|1
1724391300000|2024-08-23 05:35:00|41994.4|41974.4|42009.4|41989.4|42009.4|41989.4|41994.4|41974.4|2
1724391310000|2024-08-23 05:35:10|42011.9|41991.9|42019.4|41999.4|42019.4|41999.4|42009.6|41989.6|2
1724391320000|2024-08-23 05:35:20|42021.9|42001.9|42024.1|42004.1|42024.1|42004.1|42019.4|41999.4|1
1724391330000|2024-08-23 05:35:30|42026.6|42006.6|42031.8|42011.8|42031.8|42011.8|42024|42004|0
1724391340000|2024-08-23 05:35:40|42029.4|42009.4|42029.1|42009.1|42031.8|42011.8|42029.1|42009.1|3
1724391350000|2024-08-23 05:35:50|42024.4|42004.4|42029.1|42009.1|42029.1|42009.1|42021.8|42001.8|1
1724391360000|2024-08-23 05:36:00|42026.8|42006.8|42029.1|42009.1|42029.1|42009.1|42024.3|42004.3|2
1724391370000|2024-08-23 05:36:10|42029.3|42009.3|42038.8|42018.8|42038.8|42018.8|42029.3|42009.3|2
1724391380000|2024-08-23 05:36:20|42034.1|42014.1|42034.1|42014.1|42036.8|42016.8|42034.1|42014.1|1
1724391390000|2024-08-23 05:36:30|42034.3|42014.3|42034.1|42014.1|42036.8|42016.8|42034.1|42014.1|1
1724391400000|2024-08-23 05:36:40|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|2
1724391410000|2024-08-23 05:36:50|42029.3|42009.3|42039.1|42019.1|42039.1|42019.1|42029.3|42009.3|1
1724391420000|2024-08-23 05:37:00|42036.8|42016.8|42034|42014|42036.8|42016.8|42031.6|42011.6|3
1724391430000|2024-08-23 05:37:10|42034.1|42014.1|42034.1|42014.1|42034.3|42014.3|42031.8|42011.8|2
1724391440000|2024-08-23 05:37:20|42031.8|42011.8|42034.1|42014.1|42034.1|42014.1|42031.6|42011.6|0
1724391450000|2024-08-23 05:37:30|42031.8|42011.8|42039.1|42019.1|42039.1|42019.1|42031.8|42011.8|0
1724391460000|2024-08-23 05:37:40|42036.6|42016.6|42039.1|42019.1|42039.1|42019.1|42036.6|42016.6|0
1724391470000|2024-08-23 05:37:50|42036.6|42016.6|42039.1|42019.1|42039.1|42019.1|42036.6|42016.6|0
1724391480000|2024-08-23 05:38:00|42041.5|42021.5|42041.8|42021.8|42046.6|42026.6|42041.5|42021.5|28
1724391490000|2024-08-23 05:38:10|42044.1|42024.1|42046.5|42026.5|42049|42029|42044.1|42024.1|7
1724391500000|2024-08-23 05:38:20|42048.8|42028.8|42049.1|42029.1|42054|42034|42048.8|42028.8|5
1724391510000|2024-08-23 05:38:30|42049|42029|42046.6|42026.6|42049|42029|42046.6|42026.6|2
1724391520000|2024-08-23 05:38:40|42049|42029|42059|42039|42059|42039|42049|42029|2
1724391530000|2024-08-23 05:38:50|42061.5|42041.5|42061.5|42041.5|42064|42044|42061.5|42041.5|2
1724391540000|2024-08-23 05:39:00|42061.3|42041.3|42048.8|42028.8|42061.3|42041.3|42048.8|42028.8|14
1724391550000|2024-08-23 05:39:10|42049|42029|42041.6|42021.6|42049|42029|42041.6|42021.6|0
1724391560000|2024-08-23 05:39:20|42044.1|42024.1|42049|42029|42049.1|42029.1|42044.1|42024.1|1
1724391570000|2024-08-23 05:39:30|42046.6|42026.6|42051.5|42031.5|42051.5|42031.5|42046.6|42026.6|0
1724391580000|2024-08-23 05:39:40|42049|42029|42051.3|42031.3|42051.3|42031.3|42049|42029|2
1724391590000|2024-08-23 05:39:50|42051.5|42031.5|42049.1|42029.1|42054|42034|42049.1|42029.1|1
1724391600000|2024-08-23 05:40:00|42051.6|42031.6|42051.6|42031.6|42054.1|42034.1|42051.6|42031.6|1
1724391610000|2024-08-23 05:40:10|42054.1|42034.1|42051.6|42031.6|42056.5|42036.5|42051.6|42031.6|1
1724391620000|2024-08-23 05:40:20|42051.5|42031.5|42044.1|42024.1|42051.5|42031.5|42044.1|42024.1|5
1724391630000|2024-08-23 05:40:30|42044.3|42024.3|42041.5|42021.5|42044.3|42024.3|42041.5|42021.5|3
1724391640000|2024-08-23 05:40:40|42039.1|42019.1|42044|42024|42044|42024|42039.1|42019.1|2
1724391650000|2024-08-23 05:40:50|42041.6|42021.6|42039.1|42019.1|42041.6|42021.6|42039|42019|0
1724391660000|2024-08-23 05:41:00|42041.5|42021.5|42041.6|42021.6|42044|42024|42039.1|42019.1|0
1724391670000|2024-08-23 05:41:10|42041.5|42021.5|42039|42019|42044|42024|42039|42019|6
1724391680000|2024-08-23 05:41:20|42036.6|42016.6|42036.5|42016.5|42039|42019|42036.5|42016.5|1
1724391690000|2024-08-23 05:41:30|42036.6|42016.6|42034.1|42014.1|42039|42019|42034.1|42014.1|1
1724391700000|2024-08-23 05:41:40|42034|42014|42039.1|42019.1|42039.1|42019.1|42031.6|42011.6|11
1724391710000|2024-08-23 05:41:50|42036.6|42016.6|42036.3|42016.3|42039|42019|42036.3|42016.3|2
1724391720000|2024-08-23 05:42:00|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|2
1724391730000|2024-08-23 05:42:10|42033.8|42013.8|42031.5|42011.5|42033.8|42013.8|42031.5|42011.5|0
1724391740000|2024-08-23 05:42:20|42031.3|42011.3|42024|42004|42031.3|42011.3|42024|42004|4
1724391750000|2024-08-23 05:42:30|42023.8|42003.8|42019|41999|42024|42004|42019|41999|4
1724391770000|2024-08-23 05:42:50|42018.8|41998.8|42019|41999|42019|41999|42018.8|41998.8|1
1724391780000|2024-08-23 05:43:00|42019.2|41999.2|42021.7|42001.7|42023.8|42003.8|42019.2|41999.2|5
1724391790000|2024-08-23 05:43:10|42021.5|42001.5|42023.8|42003.8|42023.8|42003.8|42021.5|42001.5|0
1724391800000|2024-08-23 05:43:20|42021.5|42001.5|42026.5|42006.5|42026.5|42006.5|42021.5|42001.5|0
1724391810000|2024-08-23 05:43:30|42024.2|42004.2|42028.8|42008.8|42028.8|42008.8|42024|42004|1
1724391820000|2024-08-23 05:43:40|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42024.2|42004.2|0
1724391830000|2024-08-23 05:43:50|42024.2|42004.2|42023.7|42003.7|42024.2|42004.2|42023.5|42003.5|1
1724391840000|2024-08-23 05:44:00|42023.5|42003.5|42016.5|41996.5|42023.7|42003.7|42016.5|41996.5|1
1724391850000|2024-08-23 05:44:10|42011.8|41991.8|42011.5|41991.5|42014|41994|42009.3|41989.3|2
1724391860000|2024-08-23 05:44:20|42009|41989|42006.7|41986.7|42009|41989|42006.7|41986.7|1
1724391870000|2024-08-23 05:44:30|42004.3|41984.3|41994|41974|42004.3|41984.3|41991.5|41971.5|9
1724391880000|2024-08-23 05:44:40|41993.8|41973.8|41994.2|41974.2|41994.2|41974.2|41993.8|41973.8|0
1724391890000|2024-08-23 05:44:50|41994.3|41974.3|42001.5|41981.5|42001.5|41981.5|41994.3|41974.3|2
1724391900000|2024-08-23 05:45:00|42001.7|41981.7|42006.5|41986.5|42009.2|41989.2|42001.7|41981.7|47
1724391910000|2024-08-23 05:45:10|42004|41984|42003.8|41983.8|42008.8|41988.8|42003.8|41983.8|3
1724391920000|2024-08-23 05:45:20|42006.2|41986.2|42008.8|41988.8|42008.8|41988.8|42003.8|41983.8|0
1724391930000|2024-08-23 05:45:30|42008.9|41988.9|42011.2|41991.2|42011.2|41991.2|42008.9|41988.9|0
1724391940000|2024-08-23 05:45:40|42008.9|41988.9|42016.4|41996.4|42016.4|41996.4|42008.9|41988.9|2
1724391950000|2024-08-23 05:45:50|42016.2|41996.2|42013.9|41993.9|42016.2|41996.2|42013.9|41993.9|0
1724391960000|2024-08-23 05:46:00|42016.2|41996.2|42016.4|41996.4|42016.4|41996.4|42016.2|41996.2|1
1724391970000|2024-08-23 05:46:10|42016.2|41996.2|42006.2|41986.2|42016.2|41996.2|42003.9|41983.9|3
1724391980000|2024-08-23 05:46:20|42006.4|41986.4|42006.2|41986.2|42006.4|41986.4|42006.2|41986.2|0
1724391990000|2024-08-23 05:46:30|42003.9|41983.9|42009|41989|42009|41989|42003.9|41983.9|3
1724392000000|2024-08-23 05:46:40|42011.4|41991.4|42013.7|41993.7|42013.7|41993.7|42011.4|41991.4|0
1724392010000|2024-08-23 05:46:50|42013.5|41993.5|42013.5|41993.5|42016|41996|42013.5|41993.5|1
1724392020000|2024-08-23 05:47:00|42016|41996|42018.5|41998.5|42018.7|41998.7|42016|41996|0
1724392030000|2024-08-23 05:47:10|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|7
1724392040000|2024-08-23 05:47:20|42013.7|41993.7|42011.2|41991.2|42013.7|41993.7|42011|41991|0
1724392050000|2024-08-23 05:47:30|42011.4|41991.4|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|0
1724392060000|2024-08-23 05:47:40|42016.2|41996.2|42018.7|41998.7|42018.7|41998.7|42016.2|41996.2|1
1724392070000|2024-08-23 05:47:50|42016.4|41996.4|42018.5|41998.5|42021|42001|42016.4|41996.4|1
1724392080000|2024-08-23 05:48:00|42016.2|41996.2|42021|42001|42021|42001|42016.2|41996.2|3
1724392090000|2024-08-23 05:48:10|42018.7|41998.7|42004|41984|42018.7|41998.7|42004|41984|14
1724392100000|2024-08-23 05:48:20|42001.5|41981.5|42001.4|41981.4|42003.9|41983.9|42001.4|41981.4|1
1724392110000|2024-08-23 05:48:30|41999|41979|41999|41979|41999|41979|41999|41979|4
1724392120000|2024-08-23 05:48:40|42001.4|41981.4|41998.9|41978.9|42001.4|41981.4|41998.7|41978.7|2
1724392130000|2024-08-23 05:48:50|42001.2|41981.2|41991.5|41971.5|42001.4|41981.4|41991.5|41971.5|8
1724392140000|2024-08-23 05:49:00|41984.3|41964.3|41986.5|41966.5|41986.7|41966.7|41984.3|41964.3|1
1724392150000|2024-08-23 05:49:10|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41981.7|41961.7|9
1724392160000|2024-08-23 05:49:20|41986.5|41966.5|41986.5|41966.5|41989|41969|41986.5|41966.5|1
1724392170000|2024-08-23 05:49:30|41989|41969|41989.2|41969.2|41989.2|41969.2|41984.2|41964.2|0
1724392180000|2024-08-23 05:49:40|41986.8|41966.8|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|0
1724392190000|2024-08-23 05:49:50|41984.2|41964.2|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|0
1724392200000|2024-08-23 05:50:00|41984.2|41964.2|41979.2|41959.2|41984.2|41964.2|41979.2|41959.2|2
1724392210000|2024-08-23 05:50:10|41981.5|41961.5|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|1
1724392220000|2024-08-23 05:50:20|41979|41959|41979.2|41959.2|41981.7|41961.7|41979|41959|1
1724392230000|2024-08-23 05:50:30|41979.3|41959.3|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|2
1724392240000|2024-08-23 05:50:40|41979.3|41959.3|41984.2|41964.2|41984.2|41964.2|41979.3|41959.3|3
1724392250000|2024-08-23 05:50:50|41986.7|41966.7|41989.2|41969.2|41989.2|41969.2|41986.5|41966.5|2
1724392260000|2024-08-23 05:51:00|41991.7|41971.7|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|1
1724392270000|2024-08-23 05:51:10|41991.7|41971.7|41989|41969|41991.7|41971.7|41986.7|41966.7|0
1724392280000|2024-08-23 05:51:20|41986.7|41966.7|41986.7|41966.7|41989|41969|41986.7|41966.7|0
1724392290000|2024-08-23 05:51:30|41989|41969|41993.9|41973.9|41993.9|41973.9|41989|41969|3
1724392300000|2024-08-23 05:51:40|41994|41974|41999|41979|41999|41979|41994|41974|0
1724392310000|2024-08-23 05:51:50|42001.4|41981.4|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1724392320000|2024-08-23 05:52:00|42001.7|41981.7|42001.5|41981.5|42001.7|41981.7|42001.5|41981.5|0
1724392340000|2024-08-23 05:52:20|42001.4|41981.4|41999|41979|42001.4|41981.4|41999|41979|0
1724392350000|2024-08-23 05:52:30|42001.4|41981.4|42001.7|41981.7|42001.7|41981.7|42001.4|41981.4|2
1724392360000|2024-08-23 05:52:40|42004.2|41984.2|42009|41989|42009|41989|42004.2|41984.2|0
1724392370000|2024-08-23 05:52:50|42006.5|41986.5|42011.4|41991.4|42011.4|41991.4|42006.5|41986.5|0
1724392380000|2024-08-23 05:53:00|42009|41989|42009|41989|42009|41989|42009|41989|0
1724392390000|2024-08-23 05:53:10|42008.9|41988.9|42004.2|41984.2|42008.9|41988.9|42001.5|41981.5|3
1724392400000|2024-08-23 05:53:20|42006.5|41986.5|42006.7|41986.7|42006.7|41986.7|42006.5|41986.5|2
1724392410000|2024-08-23 05:53:30|42006.5|41986.5|42006.5|41986.5|42008.9|41988.9|42006.5|41986.5|0
1724392420000|2024-08-23 05:53:40|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1724392430000|2024-08-23 05:53:50|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1724392440000|2024-08-23 05:54:00|42001.4|41981.4|41996.5|41976.5|42001.4|41981.4|41996.5|41976.5|0
1724392450000|2024-08-23 05:54:10|41994.2|41974.2|41996.6|41976.6|41996.6|41976.6|41993.9|41973.9|0
1724392470000|2024-08-23 05:54:30|41993.9|41973.9|41996.6|41976.6|41998.9|41978.9|41993.9|41973.9|1
1724392480000|2024-08-23 05:54:40|41998.9|41978.9|41996.6|41976.6|41998.9|41978.9|41994.2|41974.2|1
1724392490000|2024-08-23 05:54:50|41998.9|41978.9|41999.1|41979.1|41999.1|41979.1|41998.9|41978.9|1
1724392510000|2024-08-23 05:55:10|41996.7|41976.7|41999.1|41979.1|41999.1|41979.1|41996.7|41976.7|1
1724392520000|2024-08-23 05:55:20|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|0
1724392560000|2024-08-23 05:56:00|||||||||1
1724392570000|2024-08-23 05:56:10|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42001.4|41981.4|0
1724392600000|2024-08-23 05:56:40|42008.7|41988.7|42011.1|41991.1|42011.1|41991.1|42008.7|41988.7|1
1724392610000|2024-08-23 05:56:50|42008.7|41988.7|42018.9|41998.9|42018.9|41998.9|42008.7|41988.7|4
1724392620000|2024-08-23 05:57:00|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|1
1724392630000|2024-08-23 05:57:10|42016.4|41996.4|42006.4|41986.4|42016.4|41996.4|42006.4|41986.4|1
1724392640000|2024-08-23 05:57:20|42008.9|41988.9|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|0
1724392650000|2024-08-23 05:57:30|42004.1|41984.1|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|1
1724392660000|2024-08-23 05:57:40|42006.6|41986.6|42001.4|41981.4|42008.8|41988.8|42001.4|41981.4|5
1724392670000|2024-08-23 05:57:50|||||||||1
1724392680000|2024-08-23 05:58:00|42001.3|41981.3|42001.3|41981.3|42001.4|41981.4|42001.1|41981.1|0
1724392690000|2024-08-23 05:58:10|42001.4|41981.4|42001.3|41981.3|42001.6|41981.6|42001.3|41981.3|0
1724392700000|2024-08-23 05:58:20|42001.6|41981.6|42001.3|41981.3|42001.6|41981.6|42001.3|41981.3|0
1724392710000|2024-08-23 05:58:30|42000.9|41980.9|41998.9|41978.9|42001.3|41981.3|41998.9|41978.9|0
1724392720000|2024-08-23 05:58:40|41998.8|41978.8|41998.6|41978.6|41998.8|41978.8|41996.3|41976.3|0
1724392730000|2024-08-23 05:58:50|41996.3|41976.3|41996.3|41976.3|41998.8|41978.8|41996.3|41976.3|5
1724392740000|2024-08-23 05:59:00|41996.1|41976.1|41996.3|41976.3|41996.3|41976.3|41993.9|41973.9|4
1724392750000|2024-08-23 05:59:10|41996.4|41976.4|41993.9|41973.9|41996.4|41976.4|41993.8|41973.8|2
1724392760000|2024-08-23 05:59:20|41996.3|41976.3|41996.3|41976.3|41996.4|41976.4|41993.9|41973.9|0
1724392770000|2024-08-23 05:59:30|41996.4|41976.4|41996.3|41976.3|41996.6|41976.6|41996.3|41976.3|2
1724392780000|2024-08-23 05:59:40|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41996.3|41976.3|0
1724392790000|2024-08-23 05:59:50|41998.9|41978.9|41996.1|41976.1|42001.3|41981.3|41996.1|41976.1|2
1724392800000|2024-08-23 06:00:00|41996.3|41976.3|41998.8|41978.8|42001.3|41981.3|41996.3|41976.3|4
1724392810000|2024-08-23 06:00:10|41996.4|41976.4|41996.6|41976.6|42001.6|41981.6|41996.4|41976.4|5
1724392820000|2024-08-23 06:00:20|41996.4|41976.4|41999.2|41979.2|42001.6|41981.6|41996.4|41976.4|3
1724392830000|2024-08-23 06:00:30|41996.6|41976.6|41999.1|41979.1|41999.2|41979.2|41994.2|41974.2|1
1724392840000|2024-08-23 06:00:40|41999.2|41979.2|41994.1|41974.1|41999.2|41979.2|41994.1|41974.1|0
1724392850000|2024-08-23 06:00:50|41994.2|41974.2|41996.6|41976.6|41996.6|41976.6|41994.2|41974.2|1
1724392860000|2024-08-23 06:01:00|41996.7|41976.7|42001.6|41981.6|42001.6|41981.6|41996.7|41976.7|0
1724392870000|2024-08-23 06:01:10|42004.1|41984.1|42016.6|41996.6|42016.6|41996.6|42001.9|41981.9|4
1724392880000|2024-08-23 06:01:20|42018.9|41998.9|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|2
1724392890000|2024-08-23 06:01:30|42016.4|41996.4|42011.6|41991.6|42016.6|41996.6|42011.6|41991.6|3
1724392910000|2024-08-23 06:01:50|42011.4|41991.4|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|0
1724392920000|2024-08-23 06:02:00|42008.9|41988.9|41994.2|41974.2|42011.6|41991.6|41994.2|41974.2|24
1724392930000|2024-08-23 06:02:10|41991.9|41971.9|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|1
1724392940000|2024-08-23 06:02:20|41994.2|41974.2|42001.7|41981.7|42001.7|41981.7|41994.2|41974.2|2
1724392950000|2024-08-23 06:02:30|42004.1|41984.1|42001.7|41981.7|42008.8|41988.8|42001.7|41981.7|6
1724392960000|2024-08-23 06:02:40|42004.2|41984.2|42003.9|41983.9|42006.6|41986.6|42001.6|41981.6|2
1724392970000|2024-08-23 06:02:50|42004.2|41984.2|42004.2|41984.2|42006.6|41986.6|42003.9|41983.9|0
1724392980000|2024-08-23 06:03:00|42004.1|41984.1|42004.3|41984.3|42004.3|41984.3|42004.1|41984.1|0
1724392990000|2024-08-23 06:03:10|42004.1|41984.1|42004.3|41984.3|42006.6|41986.6|42004.1|41984.1|0
1724393000000|2024-08-23 06:03:20|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|0
1724393010000|2024-08-23 06:03:30|42001.9|41981.9|42001.9|41981.9|42004.1|41984.1|42001.8|41981.8|3
1724393020000|2024-08-23 06:03:40|42006.6|41986.6|42004.3|41984.3|42006.6|41986.6|42004.3|41984.3|0
1724393030000|2024-08-23 06:03:50|42004.4|41984.4|42016.9|41996.9|42016.9|41996.9|42004.4|41984.4|5
1724393040000|2024-08-23 06:04:00|42017.1|41997.1|42014.4|41994.4|42017.1|41997.1|42014.4|41994.4|4
1724393050000|2024-08-23 06:04:10|42016.9|41996.9|42011.8|41991.8|42016.9|41996.9|42011.8|41991.8|1
1724393060000|2024-08-23 06:04:20|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|1
1724393070000|2024-08-23 06:04:30|42011.6|41991.6|42014.3|41994.3|42016.6|41996.6|42011.6|41991.6|1
1724393080000|2024-08-23 06:04:40|42011.9|41991.9|42014.3|41994.3|42014.3|41994.3|42011.8|41991.8|0
1724393090000|2024-08-23 06:04:50|42014.4|41994.4|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|0
1724393100000|2024-08-23 06:05:00|42019.3|41999.3|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|1
1724393110000|2024-08-23 06:05:10|42016.6|41996.6|42024.3|42004.3|42024.3|42004.3|42016.6|41996.6|3
1724393120000|2024-08-23 06:05:20|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|0
1724393130000|2024-08-23 06:05:30|42029.4|42009.4|42036.8|42016.8|42036.8|42016.8|42029.4|42009.4|3
1724393140000|2024-08-23 06:05:40|42034.4|42014.4|42036.8|42016.8|42036.8|42016.8|42034.4|42014.4|1
1724393150000|2024-08-23 06:05:50|42037.1|42017.1|42036.9|42016.9|42039.6|42019.6|42036.9|42016.9|1
1724393160000|2024-08-23 06:06:00|42034.6|42014.6|42031.9|42011.9|42034.6|42014.6|42031.9|42011.9|1
1724393170000|2024-08-23 06:06:10|42034.4|42014.4|42029.6|42009.6|42034.4|42014.4|42029.6|42009.6|0
1724393180000|2024-08-23 06:06:20|42031.9|42011.9|42024.6|42004.6|42031.9|42011.9|42024.6|42004.6|3
1724393190000|2024-08-23 06:06:30|42022.2|42002.2|42019.6|41999.6|42024.6|42004.6|42019.6|41999.6|1
1724393200000|2024-08-23 06:06:40|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|0
1724393210000|2024-08-23 06:06:50|42022.2|42002.2|42027.1|42007.1|42027.1|42007.1|42022.2|42002.2|0
1724393220000|2024-08-23 06:07:00|42027.2|42007.2|42032.1|42012.1|42032.1|42012.1|42027.2|42007.2|3
1724393230000|2024-08-23 06:07:10|42034.7|42014.7|42039.6|42019.6|42039.6|42019.6|42034.7|42014.7|5
1724393240000|2024-08-23 06:07:20|42044.6|42024.6|42047.1|42027.1|42047.1|42027.1|42042.2|42022.2|7
1724393250000|2024-08-23 06:07:30|42047.2|42027.2|42049.6|42029.6|42049.7|42029.7|42047.2|42027.2|6
1724393260000|2024-08-23 06:07:40|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42049.7|42029.7|1
1724393270000|2024-08-23 06:07:50|42052.2|42032.2|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|9
1724393280000|2024-08-23 06:08:00|42057.2|42037.2|42059.6|42039.6|42062.1|42042.1|42057.2|42037.2|4
1724393290000|2024-08-23 06:08:10|42057.1|42037.1|42054.7|42034.7|42057.2|42037.2|42054.7|42034.7|1
1724393300000|2024-08-23 06:08:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1724393310000|2024-08-23 06:08:30|42054.7|42034.7|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|4
1724393320000|2024-08-23 06:08:40|42052.4|42032.4|42047.4|42027.4|42052.4|42032.4|42047.4|42027.4|2
1724393330000|2024-08-23 06:08:50|42047.2|42027.2|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|0
1724393340000|2024-08-23 06:09:00|42044.9|42024.9|42064.9|42044.9|42064.9|42044.9|42044.9|42024.9|8
1724393350000|2024-08-23 06:09:10|42064.7|42044.7|42062.4|42042.4|42064.9|42044.9|42062.4|42042.4|1
1724393360000|2024-08-23 06:09:20|42062.3|42042.3|42062.1|42042.1|42062.3|42042.3|42059.8|42039.8|1
1724393370000|2024-08-23 06:09:30|42059.6|42039.6|42052.1|42032.1|42059.6|42039.6|42052.1|42032.1|1
1724393380000|2024-08-23 06:09:40|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.1|42032.1|2
1724393390000|2024-08-23 06:09:50|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|0
1724393400000|2024-08-23 06:10:00|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42052.1|42032.1|4
1724393410000|2024-08-23 06:10:10|42054.6|42034.6|42049.6|42029.6|42057.1|42037.1|42049.6|42029.6|5
1724393420000|2024-08-23 06:10:20|42051.9|42031.9|42051.9|42031.9|42052.1|42032.1|42051.9|42031.9|1
1724393430000|2024-08-23 06:10:30|42049.6|42029.6|42047.3|42027.3|42049.6|42029.6|42047.3|42027.3|3
1724393440000|2024-08-23 06:10:40|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|1
1724393450000|2024-08-23 06:10:50|42046.9|42026.9|42044.6|42024.6|42049.4|42029.4|42044.4|42024.4|3
1724393460000|2024-08-23 06:11:00|42044.4|42024.4|42039.6|42019.6|42044.4|42024.4|42039.6|42019.6|8
1724393470000|2024-08-23 06:11:10|42039.4|42019.4|42041.9|42021.9|42044.6|42024.6|42039.4|42019.4|2
1724393480000|2024-08-23 06:11:20|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.4|42019.4|1
1724393490000|2024-08-23 06:11:30|42037.1|42017.1|42037.1|42017.1|42041.9|42021.9|42037.1|42017.1|1
1724393500000|2024-08-23 06:11:40|42039.4|42019.4|42037.1|42017.1|42039.4|42019.4|42037.1|42017.1|5
1724393510000|2024-08-23 06:11:50|42032.4|42012.4|42032.3|42012.3|42032.4|42012.4|42029.9|42009.9|2
1724393520000|2024-08-23 06:12:00|42032.4|42012.4|42032.3|42012.3|42034.9|42014.9|42032.3|42012.3|2
1724393530000|2024-08-23 06:12:10|42032.1|42012.1|42024.9|42004.9|42032.1|42012.1|42024.9|42004.9|2
1724393540000|2024-08-23 06:12:20|||||||||1
1724393550000|2024-08-23 06:12:30|42024.8|42004.8|42022.3|42002.3|42024.9|42004.9|42022.3|42002.3|2
1724393570000|2024-08-23 06:12:50|42019.9|41999.9|42014.9|41994.9|42019.9|41999.9|42014.9|41994.9|4
1724393580000|2024-08-23 06:13:00|42017.3|41997.3|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|2
1724393590000|2024-08-23 06:13:10|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|7
1724393600000|2024-08-23 06:13:20|42019.8|41999.8|42022.3|42002.3|42022.3|42002.3|42019.8|41999.8|0
1724393610000|2024-08-23 06:13:30|42019.9|41999.9|42024.6|42004.6|42024.6|42004.6|42019.9|41999.9|1
1724393620000|2024-08-23 06:13:40|42022.3|42002.3|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|2
1724393630000|2024-08-23 06:13:50|42027.1|42007.1|42024.6|42004.6|42027.1|42007.1|42024.6|42004.6|0
1724393640000|2024-08-23 06:14:00|42022.1|42002.1|42019.6|41999.6|42022.1|42002.1|42019.6|41999.6|0
1724393650000|2024-08-23 06:14:10|42017.3|41997.3|42019.6|41999.6|42019.6|41999.6|42017.1|41997.1|2
1724393660000|2024-08-23 06:14:20|42022.1|42002.1|42019.6|41999.6|42022.3|42002.3|42019.6|41999.6|0
1724393670000|2024-08-23 06:14:30|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|0
1724393680000|2024-08-23 06:14:40|42017.1|41997.1|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|0
1724393690000|2024-08-23 06:14:50|42014.5|41994.5|42012.1|41992.1|42014.5|41994.5|42012.1|41992.1|6
1724393700000|2024-08-23 06:15:00|42012.3|41992.3|42007.1|41987.1|42012.3|41992.3|42007.1|41987.1|7
1724393710000|2024-08-23 06:15:10|42007|41987|42004.8|41984.8|42007|41987|42004.6|41984.6|0
1724393720000|2024-08-23 06:15:20|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|0
1724393740000|2024-08-23 06:15:40|42004.8|41984.8|42004.9|41984.9|42004.9|41984.9|42004.8|41984.8|0
1724393760000|2024-08-23 06:16:00|42004.6|41984.6|42007.4|41987.4|42007.4|41987.4|41999.9|41979.9|11
1724393770000|2024-08-23 06:16:10|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|1
1724393780000|2024-08-23 06:16:20|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|3
1724393800000|2024-08-23 06:16:40|42009.8|41989.8|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|1
1724393810000|2024-08-23 06:16:50|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|0
1724393820000|2024-08-23 06:17:00|42009.8|41989.8|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|0
1724393830000|2024-08-23 06:17:10|42009.8|41989.8|42009.9|41989.9|42012.4|41992.4|42007.4|41987.4|2
1724393840000|2024-08-23 06:17:20|42007.6|41987.6|42002.4|41982.4|42007.6|41987.6|42002.4|41982.4|1
1724393850000|2024-08-23 06:17:30|41997.4|41977.4|41999.9|41979.9|42002.4|41982.4|41997.4|41977.4|2
1724393860000|2024-08-23 06:17:40|41997.4|41977.4|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|7
1724393870000|2024-08-23 06:17:50|41994.9|41974.9|41992.4|41972.4|41994.9|41974.9|41992.4|41972.4|0
1724393880000|2024-08-23 06:18:00|||||||||6
1724393890000|2024-08-23 06:18:10|41994.9|41974.9|41992.4|41972.4|41994.9|41974.9|41992.4|41972.4|1
1724393900000|2024-08-23 06:18:20|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|2
1724393910000|2024-08-23 06:18:30|41990.3|41970.3|41992.6|41972.6|41995|41975|41990.3|41970.3|2
1724393920000|2024-08-23 06:18:40|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|3
1724393930000|2024-08-23 06:18:50|41992.5|41972.5|41990|41970|41992.5|41972.5|41990|41970|1
1724393940000|2024-08-23 06:19:00|41990.1|41970.1|41987.5|41967.5|41992.5|41972.5|41987.5|41967.5|2
1724393950000|2024-08-23 06:19:10|41987.6|41967.6|41995|41975|41995|41975|41987.5|41967.5|2
1724393960000|2024-08-23 06:19:20|41992.5|41972.5|41995|41975|41995|41975|41992.3|41972.3|0
1724393970000|2024-08-23 06:19:30|41995.1|41975.1|41995.1|41975.1|41995.3|41975.3|41995|41975|2
1724393980000|2024-08-23 06:19:40|41995|41975|41995|41975|41995|41975|41995|41975|1
1724393990000|2024-08-23 06:19:50|41992.5|41972.5|41969.8|41949.8|41992.5|41972.5|41969.8|41949.8|7
1724394000000|2024-08-23 06:20:00|41967.3|41947.3|41955|41935|41967.3|41947.3|41954.8|41934.8|9
1724394010000|2024-08-23 06:20:10|41952.5|41932.5|41952.5|41932.5|41955|41935|41952.5|41932.5|4
1724394020000|2024-08-23 06:20:20|41952.3|41932.3|41952.5|41932.5|41952.5|41932.5|41949.8|41929.8|11
1724394030000|2024-08-23 06:20:30|41954.8|41934.8|41957.3|41937.3|41957.5|41937.5|41954.8|41934.8|2
1724394040000|2024-08-23 06:20:40|41957.5|41937.5|41962.3|41942.3|41962.3|41942.3|41957.5|41937.5|8
1724394050000|2024-08-23 06:20:50|41964.8|41944.8|41967.1|41947.1|41972.1|41952.1|41964.8|41944.8|0
1724394060000|2024-08-23 06:21:00|41969.5|41949.5|41964.7|41944.7|41969.7|41949.7|41964.7|41944.7|1
1724394070000|2024-08-23 06:21:10|41967|41947|41967.3|41947.3|41967.3|41947.3|41959.5|41939.5|2
1724394080000|2024-08-23 06:21:20|41969.7|41949.7|41969.8|41949.8|41969.8|41949.8|41969.7|41949.7|1
1724394090000|2024-08-23 06:21:30|41969.7|41949.7|41974.7|41954.7|41974.7|41954.7|41969.7|41949.7|2
1724394100000|2024-08-23 06:21:40|41974.3|41954.3|41979.3|41959.3|41979.3|41959.3|41972|41952|0
1724394110000|2024-08-23 06:21:50|41979.5|41959.5|41979.7|41959.7|41979.7|41959.7|41977|41957|1
1724394120000|2024-08-23 06:22:00|41979.5|41959.5|41979.7|41959.7|41979.7|41959.7|41979.5|41959.5|0
1724394130000|2024-08-23 06:22:10|41982|41962|41982|41962|41984.5|41964.5|41982|41962|3
1724394140000|2024-08-23 06:22:20|41987|41967|41992.2|41972.2|41992.2|41972.2|41987|41967|1
1724394150000|2024-08-23 06:22:30|41994.5|41974.5|42002|41982|42002|41982|41994.5|41974.5|7
1724394160000|2024-08-23 06:22:40|42002.2|41982.2|41992.3|41972.3|42004.5|41984.5|41992.3|41972.3|3
1724394170000|2024-08-23 06:22:50|41992.2|41972.2|41992.3|41972.3|41994.7|41974.7|41990|41970|0
1724394180000|2024-08-23 06:23:00|41994.7|41974.7|41997.3|41977.3|41999.8|41979.8|41992.3|41972.3|1
1724394190000|2024-08-23 06:23:10|41999.8|41979.8|42004.7|41984.7|42004.7|41984.7|41999.8|41979.8|2
1724394200000|2024-08-23 06:23:20|42002.3|41982.3|42002.3|41982.3|42002.5|41982.5|42002.3|41982.3|0
1724394210000|2024-08-23 06:23:30|42002.2|41982.2|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|2
1724394220000|2024-08-23 06:23:40|42000|41980|42000|41980|42002.3|41982.3|42000|41980|0
1724394230000|2024-08-23 06:23:50|42002.3|41982.3|42000|41980|42002.5|41982.5|42000|41980|3
1724394240000|2024-08-23 06:24:00|41999.8|41979.8|42000|41980|42002.3|41982.3|41999.8|41979.8|3
1724394250000|2024-08-23 06:24:10|41999.8|41979.8|42004.7|41984.7|42007.2|41987.2|41999.8|41979.8|2
1724394260000|2024-08-23 06:24:20|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1724394270000|2024-08-23 06:24:30|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|1
1724394280000|2024-08-23 06:24:40|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1724394290000|2024-08-23 06:24:50|42004.7|41984.7|42004.5|41984.5|42004.7|41984.7|42002.2|41982.2|5
1724394300000|2024-08-23 06:25:00|42007|41987|42007|41987|42007|41987|42007|41987|0
1724394310000|2024-08-23 06:25:10|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|2
1724394320000|2024-08-23 06:25:20|41999.5|41979.5|41997.2|41977.2|41999.5|41979.5|41997.2|41977.2|0
1724394330000|2024-08-23 06:25:30|41999.7|41979.7|41997|41977|41999.7|41979.7|41997|41977|0
1724394340000|2024-08-23 06:25:40|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41994.7|41974.7|0
1724394350000|2024-08-23 06:25:50|41997.3|41977.3|41994.7|41974.7|41997.3|41977.3|41994.7|41974.7|0
1724394360000|2024-08-23 06:26:00|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|1
1724394370000|2024-08-23 06:26:10|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|0
1724394390000|2024-08-23 06:26:30|41997.3|41977.3|41997.2|41977.2|41997.3|41977.3|41994.7|41974.7|3
1724394400000|2024-08-23 06:26:40|41997|41977|41987.3|41967.3|41997|41977|41987.2|41967.2|4
1724394410000|2024-08-23 06:26:50|41989.7|41969.7|41990|41970|41990|41970|41989.7|41969.7|1
1724394420000|2024-08-23 06:27:00|41989.8|41969.8|41997.3|41977.3|41997.3|41977.3|41989.7|41969.7|1
1724394430000|2024-08-23 06:27:10|41999.7|41979.7|42002|41982|42002|41982|41997|41977|0
1724394440000|2024-08-23 06:27:20|42002.2|41982.2|42007.2|41987.2|42007.2|41987.2|42002.2|41982.2|1
1724394450000|2024-08-23 06:27:30|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42002.3|41982.3|2
1724394460000|2024-08-23 06:27:40|42004.8|41984.8|42009.8|41989.8|42009.8|41989.8|42004.7|41984.7|1
1724394470000|2024-08-23 06:27:50|42009.7|41989.7|42014.5|41994.5|42014.5|41994.5|42009.7|41989.7|0
1724394480000|2024-08-23 06:28:00|42014.7|41994.7|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|1
1724394490000|2024-08-23 06:28:10|42019.8|41999.8|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|1
1724394500000|2024-08-23 06:28:20|42014.8|41994.8|42019.8|41999.8|42019.8|41999.8|42014.8|41994.8|0
1724394510000|2024-08-23 06:28:30|42017.3|41997.3|42012.3|41992.3|42017.3|41997.3|42012.2|41992.2|5
1724394520000|2024-08-23 06:28:40|42014.7|41994.7|42012.3|41992.3|42014.7|41994.7|42012.3|41992.3|0
1724394530000|2024-08-23 06:28:50|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|0
1724394540000|2024-08-23 06:29:00|42009.7|41989.7|42009.7|41989.7|42012.3|41992.3|42009.7|41989.7|1
1724394550000|2024-08-23 06:29:10|42012.2|41992.2|42012.3|41992.3|42014.7|41994.7|42012.2|41992.2|0
1724394560000|2024-08-23 06:29:20|42012.2|41992.2|42012.3|41992.3|42012.3|41992.3|42010|41990|0
1724394570000|2024-08-23 06:29:30|42014.7|41994.7|42014.8|41994.8|42015|41995|42012.3|41992.3|0
1724394580000|2024-08-23 06:29:40|42015|41995|42017.3|41997.3|42017.3|41997.3|42012.3|41992.3|4
1724394590000|2024-08-23 06:29:50|42017.2|41997.2|42012.3|41992.3|42017.2|41997.2|42012.3|41992.3|4
1724394600000|2024-08-23 06:30:00|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|1
1724394610000|2024-08-23 06:30:10|42017|41997|42014.4|41994.4|42017|41997|42014.4|41994.4|1
1724394620000|2024-08-23 06:30:20|42012.2|41992.2|42009.9|41989.9|42014.5|41994.5|42009.7|41989.7|4
1724394630000|2024-08-23 06:30:30|42012.2|41992.2|42017.5|41997.5|42017.5|41997.5|42012.2|41992.2|3
1724394640000|2024-08-23 06:30:40|42019.9|41999.9|42017.4|41997.4|42019.9|41999.9|42017.4|41997.4|3
1724394650000|2024-08-23 06:30:50|||||||||1
1724394660000|2024-08-23 06:31:00|42015|41995|42019.7|41999.7|42019.7|41999.7|42015|41995|1
1724394670000|2024-08-23 06:31:10|42022|42002|42034.4|42014.4|42034.4|42014.4|42022|42002|8
1724394680000|2024-08-23 06:31:20|42034.5|42014.5|42037.7|42017.7|42037.8|42017.8|42034.5|42014.5|28
1724394690000|2024-08-23 06:31:30|42037.5|42017.5|42035.2|42015.2|42037.7|42017.7|42032.8|42012.8|3
1724394700000|2024-08-23 06:31:40|42035|42015|42030.2|42010.2|42035|42015|42030.2|42010.2|3
1724394710000|2024-08-23 06:31:50|42027.8|42007.8|42022.5|42002.5|42027.8|42007.8|42022.5|42002.5|1
1724394720000|2024-08-23 06:32:00|42020.2|42000.2|42012.7|41992.7|42020.2|42000.2|42012.7|41992.7|2
1724394730000|2024-08-23 06:32:10|42015|41995|42015|41995|42015|41995|42015|41995|1
1724394740000|2024-08-23 06:32:20|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42012.5|41992.5|1
1724394750000|2024-08-23 06:32:30|42015|41995|42015|41995|42015|41995|42014.7|41994.7|3
1724394760000|2024-08-23 06:32:40|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|0
1724394770000|2024-08-23 06:32:50|42015|41995|42012.1|41992.1|42017.4|41997.4|42012.1|41992.1|1
1724394780000|2024-08-23 06:33:00|42007.4|41987.4|42007.5|41987.5|42007.5|41987.5|42005|41985|1
1724394790000|2024-08-23 06:33:10|42007.4|41987.4|42010|41990|42010|41990|42007.4|41987.4|0
1724394800000|2024-08-23 06:33:20|42007.4|41987.4|42005|41985|42010|41990|42005|41985|0
1724394810000|2024-08-23 06:33:30|42007.4|41987.4|42005|41985|42007.4|41987.4|42005|41985|2
1724394820000|2024-08-23 06:33:40|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42005.2|41985.2|1
1724394830000|2024-08-23 06:33:50|42007.5|41987.5|42002.7|41982.7|42007.5|41987.5|42002.7|41982.7|12
1724394840000|2024-08-23 06:34:00|42002.4|41982.4|41987.7|41967.7|42002.4|41982.4|41987.7|41967.7|1
1724394850000|2024-08-23 06:34:10|41985.2|41965.2|41982.5|41962.5|41985.2|41965.2|41982.5|41962.5|6
1724394860000|2024-08-23 06:34:20|41980.2|41960.2|41977.5|41957.5|41980.2|41960.2|41977.5|41957.5|1
1724394870000|2024-08-23 06:34:30|41980|41960|41980|41960|41980|41960|41980|41960|0
1724394880000|2024-08-23 06:34:40|41982.5|41962.5|41982.7|41962.7|41982.7|41962.7|41980|41960|0
1724394890000|2024-08-23 06:34:50|41982.5|41962.5|41977.4|41957.4|41982.5|41962.5|41977.2|41957.2|2
1724394900000|2024-08-23 06:35:00|41977.1|41957.1|41975|41955|41977.4|41957.4|41972.5|41952.5|0
1724394910000|2024-08-23 06:35:10|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|1
1724394920000|2024-08-23 06:35:20|41977.5|41957.5|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|1
1724394930000|2024-08-23 06:35:30|41982.4|41962.4|41980|41960|41982.4|41962.4|41980|41960|10
1724394940000|2024-08-23 06:35:40|41979.9|41959.9|41977.1|41957.1|41979.9|41959.9|41976.9|41956.9|6
1724394950000|2024-08-23 06:35:50|41979.4|41959.4|41982.1|41962.1|41982.1|41962.1|41977.2|41957.2|1
1724394960000|2024-08-23 06:36:00|||||||||2
1724394970000|2024-08-23 06:36:10|41979.7|41959.7|41984.7|41964.7|41984.7|41964.7|41979.7|41959.7|0
1724394980000|2024-08-23 06:36:20|41987.1|41967.1|41994.7|41974.7|41994.7|41974.7|41987.1|41967.1|0
1724394990000|2024-08-23 06:36:30|41997.1|41977.1|42002.4|41982.4|42002.4|41982.4|41994.7|41974.7|2
1724395000000|2024-08-23 06:36:40|42004.7|41984.7|42007.1|41987.1|42007.1|41987.1|42004.7|41984.7|0
1724395010000|2024-08-23 06:36:50|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.1|41982.1|2
1724395020000|2024-08-23 06:37:00|42002.1|41982.1|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|0
1724395030000|2024-08-23 06:37:10|41994.7|41974.7|41999.7|41979.7|41999.7|41979.7|41994.7|41974.7|0
1724395050000|2024-08-23 06:37:30|41999.6|41979.6|41999.7|41979.7|42002.1|41982.1|41999.6|41979.6|1
1724395060000|2024-08-23 06:37:40|42002.1|41982.1|41999.7|41979.7|42002.1|41982.1|41997.1|41977.1|2
1724395070000|2024-08-23 06:37:50|41999.6|41979.6|41999.7|41979.7|41999.7|41979.7|41999.6|41979.6|0
1724395080000|2024-08-23 06:38:00|42002.1|41982.1|42002.1|41982.1|42006.8|41986.8|42002.1|41982.1|1
1724395090000|2024-08-23 06:38:10|42001.9|41981.9|41994.7|41974.7|42001.9|41981.9|41994.7|41974.7|1
1724395100000|2024-08-23 06:38:20|41997.4|41977.4|42004.6|41984.6|42004.6|41984.6|41997.4|41977.4|3
1724395110000|2024-08-23 06:38:30|42007.1|41987.1|42012.4|41992.4|42012.4|41992.4|42007.1|41987.1|4
1724395120000|2024-08-23 06:38:40|42014.9|41994.9|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|0
1724395130000|2024-08-23 06:38:50|42014.9|41994.9|42015|41995|42015|41995|42012.4|41992.4|0
1724395140000|2024-08-23 06:39:00|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.7|41994.7|1
1724395150000|2024-08-23 06:39:10|42014.7|41994.7|42022.1|42002.1|42022.1|42002.1|42014.7|41994.7|0
1724395160000|2024-08-23 06:39:20|42019.7|41999.7|42019.7|41999.7|42022.4|42002.4|42019.7|41999.7|1
1724395170000|2024-08-23 06:39:30|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.7|41999.7|0
1724395180000|2024-08-23 06:39:40|42017.4|41997.4|42024.7|42004.7|42024.7|42004.7|42017.4|41997.4|2
1724395190000|2024-08-23 06:39:50|42027.1|42007.1|42024.7|42004.7|42029.6|42009.6|42024.7|42004.7|2
1724395200000|2024-08-23 06:40:00|42027.1|42007.1|42027.4|42007.4|42027.4|42007.4|42027.1|42007.1|1
1724395210000|2024-08-23 06:40:10|42029.7|42009.7|42042.1|42022.1|42044.6|42024.6|42029.7|42009.7|9
1724395220000|2024-08-23 06:40:20|42044.4|42024.4|42044.9|42024.9|42044.9|42024.9|42042.1|42022.1|7
1724395230000|2024-08-23 06:40:30|42044.7|42024.7|42047.2|42027.2|42047.2|42027.2|42044.7|42024.7|3
1724395240000|2024-08-23 06:40:40|42049.7|42029.7|42052.1|42032.1|42052.1|42032.1|42047.2|42027.2|4
1724395250000|2024-08-23 06:40:50|42051.9|42031.9|42049.4|42029.4|42051.9|42031.9|42049.4|42029.4|5
1724395260000|2024-08-23 06:41:00|42047.1|42027.1|42049.4|42029.4|42049.4|42029.4|42047.1|42027.1|1
1724395270000|2024-08-23 06:41:10|42046.9|42026.9|42046.9|42026.9|42049.4|42029.4|42046.9|42026.9|7
1724395280000|2024-08-23 06:41:20|42046.8|42026.8|42039.4|42019.4|42046.8|42026.8|42039.4|42019.4|0
1724395290000|2024-08-23 06:41:30|42039.6|42019.6|42036.9|42016.9|42041.9|42021.9|42036.9|42016.9|2
1724395300000|2024-08-23 06:41:40|42039.3|42019.3|42037.1|42017.1|42039.4|42019.4|42036.9|42016.9|2
1724395310000|2024-08-23 06:41:50|42041.8|42021.8|42039.7|42019.7|42042.1|42022.1|42039.4|42019.4|0
1724395320000|2024-08-23 06:42:00|42042.1|42022.1|42039.4|42019.4|42042.1|42022.1|42037.1|42017.1|0
1724395330000|2024-08-23 06:42:10|42039.6|42019.6|42044.4|42024.4|42044.4|42024.4|42039.6|42019.6|1
1724395340000|2024-08-23 06:42:20|42046.8|42026.8|42049.4|42029.4|42049.4|42029.4|42044.4|42024.4|2
1724395350000|2024-08-23 06:42:30|42049.6|42029.6|42054.4|42034.4|42056.8|42036.8|42049.6|42029.6|5
1724395360000|2024-08-23 06:42:40|42054.6|42034.6|42054.8|42034.8|42054.8|42034.8|42052.1|42032.1|1
1724395370000|2024-08-23 06:42:50|42057.1|42037.1|42059.6|42039.6|42059.6|42039.6|42054.6|42034.6|0
1724395380000|2024-08-23 06:43:00|42059.4|42039.4|42057.1|42037.1|42059.4|42039.4|42054.8|42034.8|5
1724395400000|2024-08-23 06:43:20|42057.3|42037.3|42062.3|42042.3|42062.3|42042.3|42057.3|42037.3|2
1724395410000|2024-08-23 06:43:30|42062.4|42042.4|42062.3|42042.3|42064.8|42044.8|42062.3|42042.3|2
1724395420000|2024-08-23 06:43:40|42066.9|42046.9|42077.1|42057.1|42077.3|42057.3|42066.9|42046.9|6
1724395430000|2024-08-23 06:43:50|42077.3|42057.3|42062.6|42042.6|42077.3|42057.3|42062.6|42042.6|4
1724395440000|2024-08-23 06:44:00|42062.4|42042.4|42070.1|42050.1|42070.1|42050.1|42059.9|42039.9|46
1724395450000|2024-08-23 06:44:10|42070.2|42050.2|42080.1|42060.1|42080.1|42060.1|42070.1|42050.1|4
1724395460000|2024-08-23 06:44:20|42079.9|42059.9|42082.4|42062.4|42082.6|42062.6|42077.7|42057.7|6
1724395470000|2024-08-23 06:44:30|42082.6|42062.6|42082.4|42062.4|42084.8|42064.8|42082.4|42062.4|4
1724395480000|2024-08-23 06:44:40|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|1
1724395490000|2024-08-23 06:44:50|42082.4|42062.4|42077.4|42057.4|42082.4|42062.4|42077.4|42057.4|2
1724395500000|2024-08-23 06:45:00|42079.8|42059.8|42075.1|42055.1|42079.9|42059.9|42075.1|42055.1|0
1724395510000|2024-08-23 06:45:10|42072.7|42052.7|42067.6|42047.6|42072.7|42052.7|42067.6|42047.6|1
1724395520000|2024-08-23 06:45:20|42065.2|42045.2|42059.8|42039.8|42065.2|42045.2|42059.8|42039.8|3
1724395530000|2024-08-23 06:45:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|0
1724395540000|2024-08-23 06:45:40|42057.3|42037.3|42054.9|42034.9|42057.3|42037.3|42054.9|42034.9|3
1724395550000|2024-08-23 06:45:50|42052.6|42032.6|42050.1|42030.1|42052.6|42032.6|42049.9|42029.9|2
1724395560000|2024-08-23 06:46:00|42052.4|42032.4|42050.1|42030.1|42052.4|42032.4|42050.1|42030.1|0
1724395570000|2024-08-23 06:46:10|42052.4|42032.4|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|1
1724395580000|2024-08-23 06:46:20|42052.6|42032.6|42050.1|42030.1|42052.6|42032.6|42050.1|42030.1|1
1724395590000|2024-08-23 06:46:30|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|1
1724395600000|2024-08-23 06:46:40|||||||||5
1724395610000|2024-08-23 06:46:50|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|1
1724395620000|2024-08-23 06:47:00|42045.1|42025.1|42045.2|42025.2|42045.2|42025.2|42045.1|42025.1|9
1724395630000|2024-08-23 06:47:10|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42042.6|42022.6|0
1724395640000|2024-08-23 06:47:20|42042.7|42022.7|42045.1|42025.1|42045.1|42025.1|42042.6|42022.6|1
1724395650000|2024-08-23 06:47:30|42047.6|42027.6|42049.8|42029.8|42049.9|42029.9|42047.6|42027.6|2
1724395660000|2024-08-23 06:47:40|42049.9|42029.9|42052.3|42032.3|42052.3|42032.3|42049.9|42029.9|2
1724395670000|2024-08-23 06:47:50|42047.6|42027.6|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|3
1724395680000|2024-08-23 06:48:00|42047.3|42027.3|42044.9|42024.9|42047.3|42027.3|42044.9|42024.9|0
1724395690000|2024-08-23 06:48:10|42047.3|42027.3|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|2
1724395700000|2024-08-23 06:48:20|||||||||5
1724395710000|2024-08-23 06:48:30|||||||||1
1724395720000|2024-08-23 06:48:40|42045.1|42025.1|42044.9|42024.9|42047.4|42027.4|42042.4|42022.4|1
1724395730000|2024-08-23 06:48:50|42042.4|42022.4|42032.7|42012.7|42042.4|42022.4|42032.7|42012.7|1
1724395740000|2024-08-23 06:49:00|42032.8|42012.8|42035.1|42015.1|42035.1|42015.1|42032.4|42012.4|1
1724395750000|2024-08-23 06:49:10|42037.4|42017.4|42040.1|42020.1|42040.1|42020.1|42037.4|42017.4|1
1724395760000|2024-08-23 06:49:20|42042.4|42022.4|42047.4|42027.4|42047.4|42027.4|42042.4|42022.4|0
1724395770000|2024-08-23 06:49:30|42049.8|42029.8|42049.9|42029.9|42049.9|42029.9|42047.6|42027.6|1
1724395780000|2024-08-23 06:49:40|42047.6|42027.6|42057.8|42037.8|42057.8|42037.8|42047.6|42027.6|3
1724395790000|2024-08-23 06:49:50|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42055.1|42035.1|2
1724395800000|2024-08-23 06:50:00|42059.9|42039.9|42054.9|42034.9|42060.1|42040.1|42054.9|42034.9|8
1724395810000|2024-08-23 06:50:10|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|1
1724395820000|2024-08-23 06:50:20|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|1
1724395830000|2024-08-23 06:50:30|42047.3|42027.3|42039.9|42019.9|42047.3|42027.3|42039.9|42019.9|2
1724395840000|2024-08-23 06:50:40|42037.6|42017.6|42032.6|42012.6|42037.6|42017.6|42032.6|42012.6|1
1724395850000|2024-08-23 06:50:50|42035.3|42015.3|42040.1|42020.1|42040.1|42020.1|42032.9|42012.9|11
1724395860000|2024-08-23 06:51:00|42037.8|42017.8|42042.6|42022.6|42042.8|42022.8|42037.6|42017.6|3
1724395870000|2024-08-23 06:51:10|42042.8|42022.8|42042.8|42022.8|42045.3|42025.3|42042.8|42022.8|1
1724395880000|2024-08-23 06:51:20|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|0
1724395890000|2024-08-23 06:51:30|42042.6|42022.6|42035.3|42015.3|42042.6|42022.6|42035.3|42015.3|4
1724395900000|2024-08-23 06:51:40|42035|42015|42030.4|42010.4|42035|42015|42030.3|42010.3|3
1724395910000|2024-08-23 06:51:50|42032.6|42012.6|42032.9|42012.9|42032.9|42012.9|42032.6|42012.6|4
1724395920000|2024-08-23 06:52:00|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42027.8|42007.8|2
1724395930000|2024-08-23 06:52:10|42032.6|42012.6|42030.1|42010.1|42035|42015|42030.1|42010.1|1
1724395940000|2024-08-23 06:52:20|42032.5|42012.5|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|0
1724395950000|2024-08-23 06:52:30|42030.3|42010.3|42030.1|42010.1|42035|42015|42030.1|42010.1|2
1724395960000|2024-08-23 06:52:40|42030|42010|42025.1|42005.1|42030|42010|42025.1|42005.1|1
1724395970000|2024-08-23 06:52:50|42027.6|42007.6|42020.1|42000.1|42027.6|42007.6|42020.1|42000.1|3
1724395980000|2024-08-23 06:53:00|42017.8|41997.8|42020.1|42000.1|42020.1|42000.1|42017.8|41997.8|8
1724395990000|2024-08-23 06:53:10|42022.5|42002.5|42032.3|42012.3|42032.3|42012.3|42022.5|42002.5|0
1724396000000|2024-08-23 06:53:20|42030|42010|42032.3|42012.3|42032.3|42012.3|42030|42010|0
1724396010000|2024-08-23 06:53:30|42030|42010|42030|42010|42030|42010|42030|42010|0
1724396020000|2024-08-23 06:53:40|42035|42015|42037.6|42017.6|42039.8|42019.8|42035|42015|2
1724396030000|2024-08-23 06:53:50|42040|42020|42037.5|42017.5|42040|42020|42037.5|42017.5|2
1724396040000|2024-08-23 06:54:00|42035|42015|42032.6|42012.6|42035|42015|42032.6|42012.6|0
1724396050000|2024-08-23 06:54:10|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1724396070000|2024-08-23 06:54:30|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42027.5|42007.5|0
1724396080000|2024-08-23 06:54:40|42027.6|42007.6|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|0
1724396090000|2024-08-23 06:54:50|42027.5|42007.5|42030.1|42010.1|42030.1|42010.1|42025.1|42005.1|1
1724396100000|2024-08-23 06:55:00|42030|42010|42020.3|42000.3|42030|42010|42017.8|41997.8|3
1724396110000|2024-08-23 06:55:10|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42020.3|42000.3|0
1724396120000|2024-08-23 06:55:20|42022.5|42002.5|42025.1|42005.1|42025.1|42005.1|42022.5|42002.5|0
1724396130000|2024-08-23 06:55:30|42022.6|42002.6|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|2
1724396140000|2024-08-23 06:55:40|42017.8|41997.8|42015.1|41995.1|42017.8|41997.8|42015.1|41995.1|0
1724396150000|2024-08-23 06:55:50|42017.6|41997.6|42015.1|41995.1|42017.6|41997.6|42015.1|41995.1|0
1724396160000|2024-08-23 06:56:00|42012.8|41992.8|42015.1|41995.1|42015.1|41995.1|42012.8|41992.8|0
1724396170000|2024-08-23 06:56:10|42017.6|41997.6|42015.1|41995.1|42017.6|41997.6|42015.1|41995.1|1
1724396180000|2024-08-23 06:56:20|42017.5|41997.5|42015.1|41995.1|42020.1|42000.1|42015.1|41995.1|9
1724396190000|2024-08-23 06:56:30|42012.6|41992.6|42007.6|41987.6|42015|41995|42007.6|41987.6|1
1724396200000|2024-08-23 06:56:40|42007.5|41987.5|42007.6|41987.6|42007.6|41987.6|42007.5|41987.5|5
1724396210000|2024-08-23 06:56:50|42005.1|41985.1|42005|41985|42005.1|41985.1|42005|41985|1
1724396220000|2024-08-23 06:57:00|42002.6|41982.6|41990.3|41970.3|42002.6|41982.6|41990.3|41970.3|17
1724396230000|2024-08-23 06:57:10|41987.9|41967.9|41982.6|41962.6|41987.9|41967.9|41980.3|41960.3|8
1724396240000|2024-08-23 06:57:20|41980.3|41960.3|41980.1|41960.1|41980.3|41960.3|41975.4|41955.4|10
1724396250000|2024-08-23 06:57:30|41980|41960|41982.6|41962.6|41982.6|41962.6|41975.1|41955.1|5
1724396260000|2024-08-23 06:57:40|41977.8|41957.8|41972.6|41952.6|41980.1|41960.1|41972.6|41952.6|4
1724396270000|2024-08-23 06:57:50|41970.3|41950.3|41975.1|41955.1|41975.1|41955.1|41970.3|41950.3|7
1724396280000|2024-08-23 06:58:00|41977.6|41957.6|41980.1|41960.1|41980.1|41960.1|41977.6|41957.6|7
1724396290000|2024-08-23 06:58:10|41980|41960|41982.6|41962.6|41982.6|41962.6|41977.6|41957.6|2
1724396300000|2024-08-23 06:58:20|41980.3|41960.3|41982.8|41962.8|41985.3|41965.3|41980.3|41960.3|26
1724396310000|2024-08-23 06:58:30|41982.9|41962.9|41985.1|41965.1|41990.1|41970.1|41982.6|41962.6|1
1724396320000|2024-08-23 06:58:40|41982.8|41962.8|41980.1|41960.1|41982.8|41962.8|41980.1|41960.1|4
1724396330000|2024-08-23 06:58:50|41980.3|41960.3|41982.6|41962.6|41982.6|41962.6|41977.6|41957.6|1
1724396340000|2024-08-23 06:59:00|41985.1|41965.1|41990.3|41970.3|41990.3|41970.3|41982.6|41962.6|2
1724396350000|2024-08-23 06:59:10|41992.8|41972.8|41982.6|41962.6|41992.8|41972.8|41982.6|41962.6|1
1724396360000|2024-08-23 06:59:20|41982.3|41962.3|41972.8|41952.8|41982.3|41962.3|41972.6|41952.6|9
1724396370000|2024-08-23 06:59:30|41975.1|41955.1|41975.1|41955.1|41975.1|41955.1|41972.6|41952.6|1
1724396380000|2024-08-23 06:59:40|41972.6|41952.6|41972.6|41952.6|41977.6|41957.6|41970.3|41950.3|1
1724396390000|2024-08-23 06:59:50|41972.5|41952.5|41960.1|41940.1|41972.5|41952.5|41960|41940|22
1724396400000|2024-08-23 07:00:00|41960.3|41940.3|42002.5|41982.5|42002.5|41982.5|41960.3|41940.3|8
1724396410000|2024-08-23 07:00:10|42012.2|41992.2|42027.5|42007.5|42027.5|42007.5|42012.2|41992.2|5
1724396420000|2024-08-23 07:00:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030|42010|1
1724396430000|2024-08-23 07:00:30|42032.5|42012.5|42030.1|42010.1|42032.5|42012.5|42027.5|42007.5|0
1724396440000|2024-08-23 07:00:40|42032.5|42012.5|42037.3|42017.3|42039.8|42019.8|42030.1|42010.1|3
1724396450000|2024-08-23 07:00:50|42035|42015|42040|42020|42040|42020|42030.3|42010.3|3
1724396460000|2024-08-23 07:01:00|42037.7|42017.7|42049.8|42029.8|42049.8|42029.8|42037.7|42017.7|1
1724396470000|2024-08-23 07:01:10|42050|42030|42052.5|42032.5|42055.2|42035.2|42050|42030|2
1724396480000|2024-08-23 07:01:20|42052.2|42032.2|42052.5|42032.5|42052.5|42032.5|42052.2|42032.2|0
1724396490000|2024-08-23 07:01:30|42054.8|42034.8|42049.8|42029.8|42057.2|42037.2|42047.5|42027.5|5
1724396500000|2024-08-23 07:01:40|42045.2|42025.2|42045.2|42025.2|42047.7|42027.7|42040.3|42020.3|8
1724396510000|2024-08-23 07:01:50|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|1
1724396520000|2024-08-23 07:02:00|42040.2|42020.2|42037.5|42017.5|42040.2|42020.2|42032.8|42012.8|2
1724396530000|2024-08-23 07:02:10|42039.8|42019.8|42050.2|42030.2|42050.2|42030.2|42039.8|42019.8|7
1724396540000|2024-08-23 07:02:20|42052.5|42032.5|42050.2|42030.2|42052.5|42032.5|42050.2|42030.2|2
1724396550000|2024-08-23 07:02:30|42052.5|42032.5|42047.7|42027.7|42052.7|42032.7|42047.7|42027.7|4
1724396560000|2024-08-23 07:02:40|42052.5|42032.5|42050.2|42030.2|42052.5|42032.5|42047.5|42027.5|9
1724396570000|2024-08-23 07:02:50|42047.8|42027.8|42040|42020|42047.8|42027.8|42040|42020|3
1724396580000|2024-08-23 07:03:00|42037.7|42017.7|42032.7|42012.7|42037.7|42017.7|42032.7|42012.7|2
1724396590000|2024-08-23 07:03:10|42032.5|42012.5|42037.8|42017.8|42037.8|42017.8|42030|42010|1
1724396600000|2024-08-23 07:03:20|42040.2|42020.2|42037.7|42017.7|42042.7|42022.7|42037.7|42017.7|4
1724396610000|2024-08-23 07:03:30|42040.2|42020.2|42040.2|42020.2|42042.5|42022.5|42040.2|42020.2|1
1724396620000|2024-08-23 07:03:40|42042.5|42022.5|42047.7|42027.7|42047.7|42027.7|42042.5|42022.5|4
1724396630000|2024-08-23 07:03:50|42047.8|42027.8|42050.2|42030.2|42050.2|42030.2|42047.8|42027.8|2
1724396640000|2024-08-23 07:04:00|42052.7|42032.7|42050.2|42030.2|42052.7|42032.7|42050.2|42030.2|4
1724396660000|2024-08-23 07:04:20|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|1
1724396670000|2024-08-23 07:04:30|42047.8|42027.8|42052.7|42032.7|42052.7|42032.7|42047.7|42027.7|1
1724396680000|2024-08-23 07:04:40|42047.7|42027.7|42050.2|42030.2|42050.2|42030.2|42047.7|42027.7|2
1724396700000|2024-08-23 07:05:00|42055.2|42035.2|42055.2|42035.2|42057.7|42037.7|42055.2|42035.2|4
1724396710000|2024-08-23 07:05:10|42057.7|42037.7|42080.2|42060.2|42082.7|42062.7|42057.7|42037.7|15
1724396720000|2024-08-23 07:05:20|42082.7|42062.7|42087.4|42067.4|42087.5|42067.5|42082.7|42062.7|5
1724396730000|2024-08-23 07:05:30|42087.5|42067.5|42099.9|42079.9|42100|42080|42087.5|42067.5|25
1724396740000|2024-08-23 07:05:40|42100|42080|42095|42075|42100|42080|42095|42075|3
1724396750000|2024-08-23 07:05:50|42097.5|42077.5|42092.5|42072.5|42097.5|42077.5|42092.5|42072.5|1
1724396760000|2024-08-23 07:06:00|42094.9|42074.9|42092.5|42072.5|42094.9|42074.9|42092.5|42072.5|1
1724396770000|2024-08-23 07:06:10|42090.2|42070.2|42080.2|42060.2|42090.2|42070.2|42077.8|42057.8|3
1724396780000|2024-08-23 07:06:20|42082.5|42062.5|42080.2|42060.2|42082.5|42062.5|42080.2|42060.2|2
1724396790000|2024-08-23 07:06:30|42080|42060|42075.2|42055.2|42080.2|42060.2|42075.2|42055.2|1
1724396800000|2024-08-23 07:06:40|42077.7|42057.7|42067.7|42047.7|42077.7|42057.7|42067.7|42047.7|3
1724396810000|2024-08-23 07:06:50|42067.5|42047.5|42065.2|42045.2|42067.8|42047.8|42065.2|42045.2|1
1724396820000|2024-08-23 07:07:00|42067.5|42047.5|42065.2|42045.2|42067.5|42047.5|42065|42045|0
1724396830000|2024-08-23 07:07:10|42065|42045|42067.7|42047.7|42067.7|42047.7|42062.7|42042.7|2
1724396840000|2024-08-23 07:07:20|42067.8|42047.8|42070.2|42050.2|42070.2|42050.2|42067.8|42047.8|0
1724396850000|2024-08-23 07:07:30|42070.3|42050.3|42075|42055|42077.4|42057.4|42070.2|42050.2|2
1724396860000|2024-08-23 07:07:40|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|0
1724396870000|2024-08-23 07:07:50|42075|42055|42075|42055|42075|42055|42075|42055|2
1724396880000|2024-08-23 07:08:00|42072.7|42052.7|42072.5|42052.5|42072.7|42052.7|42070.2|42050.2|5
1724396890000|2024-08-23 07:08:10|42072.7|42052.7|42082.5|42062.5|42082.5|42062.5|42072.7|42052.7|3
1724396900000|2024-08-23 07:08:20|42085|42065|42085|42065|42087.5|42067.5|42085|42065|0
1724396910000|2024-08-23 07:08:30|42085.2|42065.2|42080.3|42060.3|42085.2|42065.2|42080.3|42060.3|4
1724396920000|2024-08-23 07:08:40|42080.2|42060.2|42072.8|42052.8|42080.2|42060.2|42072.8|42052.8|5
1724396930000|2024-08-23 07:08:50|42075.2|42055.2|42082.5|42062.5|42082.5|42062.5|42075.2|42055.2|14
1724396940000|2024-08-23 07:09:00|42080.2|42060.2|42077.8|42057.8|42080.2|42060.2|42077.8|42057.8|2
1724396950000|2024-08-23 07:09:10|42080.2|42060.2|42077.8|42057.8|42080.2|42060.2|42077.8|42057.8|13
1724396960000|2024-08-23 07:09:20|42075.5|42055.5|42080.2|42060.2|42080.2|42060.2|42075.3|42055.3|2
1724396970000|2024-08-23 07:09:30|42077.8|42057.8|42072.8|42052.8|42077.8|42057.8|42072.8|42052.8|4
1724396980000|2024-08-23 07:09:40|42070.2|42050.2|42067.7|42047.7|42070.2|42050.2|42067.7|42047.7|0
1724396990000|2024-08-23 07:09:50|42065.3|42045.3|42062.5|42042.5|42065.3|42045.3|42062.5|42042.5|1
1724397000000|2024-08-23 07:10:00|42062.7|42042.7|42062.8|42042.8|42062.8|42042.8|42060.2|42040.2|3
1724397010000|2024-08-23 07:10:10|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|0
1724397020000|2024-08-23 07:10:20|42065.3|42045.3|42062.9|42042.9|42065.3|42045.3|42062.9|42042.9|1
1724397030000|2024-08-23 07:10:30|42065.2|42045.2|42065.2|42045.2|42067.7|42047.7|42062.9|42042.9|0
1724397040000|2024-08-23 07:10:40|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1724397050000|2024-08-23 07:10:50|42063|42043|42065.2|42045.2|42065.2|42045.2|42062.9|42042.9|0
1724397060000|2024-08-23 07:11:00|42065.4|42045.4|42062.9|42042.9|42067.7|42047.7|42062.9|42042.9|1
1724397070000|2024-08-23 07:11:10|42057.9|42037.9|42057.7|42037.7|42057.9|42037.9|42055.2|42035.2|1
1724397080000|2024-08-23 07:11:20|42060.2|42040.2|42047.9|42027.9|42060.4|42040.4|42047.9|42027.9|7
1724397090000|2024-08-23 07:11:30|42043.2|42023.2|42042.9|42022.9|42043.2|42023.2|42042.9|42022.9|0
1724397100000|2024-08-23 07:11:40|42042.7|42022.7|42040.5|42020.5|42042.7|42022.7|42040.2|42020.2|0
1724397110000|2024-08-23 07:11:50|42040.4|42020.4|42042.9|42022.9|42042.9|42022.9|42037.9|42017.9|1
1724397120000|2024-08-23 07:12:00|42043.2|42023.2|42050.5|42030.5|42050.5|42030.5|42043.2|42023.2|1
1724397130000|2024-08-23 07:12:10|42050.8|42030.8|42052.7|42032.7|42057.9|42037.9|42050.5|42030.5|3
1724397140000|2024-08-23 07:12:20|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|2
1724397150000|2024-08-23 07:12:30|42050.4|42030.4|42045.4|42025.4|42050.4|42030.4|42045.4|42025.4|3
1724397160000|2024-08-23 07:12:40|42045.2|42025.2|42030.2|42010.2|42045.4|42025.4|42030.2|42010.2|8
1724397170000|2024-08-23 07:12:50|42027.9|42007.9|42020.5|42000.5|42027.9|42007.9|42020.4|42000.4|4
1724397180000|2024-08-23 07:13:00|42017.9|41997.9|42013|41993|42020.4|42000.4|42013|41993|4
1724397190000|2024-08-23 07:13:10|42005.5|41985.5|42000.5|41980.5|42005.5|41985.5|42000.5|41980.5|1
1724397200000|2024-08-23 07:13:20|42003|41983|42008.2|41988.2|42008.2|41988.2|42000.5|41980.5|7
1724397210000|2024-08-23 07:13:30|42008|41988|42012.9|41992.9|42012.9|41992.9|42005.7|41985.7|1
1724397220000|2024-08-23 07:13:40|42013|41993|42015.5|41995.5|42018|41998|42013|41993|3
1724397230000|2024-08-23 07:13:50|42020.2|42000.2|42025.5|42005.5|42025.5|42005.5|42020.2|42000.2|10
1724397240000|2024-08-23 07:14:00|42022.9|42002.9|42020.5|42000.5|42022.9|42002.9|42020.5|42000.5|0
1724397250000|2024-08-23 07:14:10|42022.9|42002.9|42025.5|42005.5|42025.5|42005.5|42022.9|42002.9|1
1724397260000|2024-08-23 07:14:20|42027.9|42007.9|42030.2|42010.2|42030.2|42010.2|42027.9|42007.9|2
1724397270000|2024-08-23 07:14:30|42030.5|42010.5|42035.2|42015.2|42035.2|42015.2|42030.5|42010.5|1
1724397280000|2024-08-23 07:14:40|42038|42018|42040.4|42020.4|42040.4|42020.4|42038|42018|1
1724397290000|2024-08-23 07:14:50|42042.7|42022.7|42040.4|42020.4|42042.7|42022.7|42040.4|42020.4|2
1724397300000|2024-08-23 07:15:00|42042.9|42022.9|42042.7|42022.7|42042.9|42022.9|42040.4|42020.4|4
1724397310000|2024-08-23 07:15:10|42040.4|42020.4|42045.1|42025.1|42045.1|42025.1|42040.4|42020.4|0
1724397320000|2024-08-23 07:15:20|42045.4|42025.4|42040.2|42020.2|42045.4|42025.4|42040.2|42020.2|1
1724397330000|2024-08-23 07:15:30|42037.7|42017.7|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|0
1724397340000|2024-08-23 07:15:40|42035.4|42015.4|42035.5|42015.5|42037.9|42017.9|42035.4|42015.4|1
1724397350000|2024-08-23 07:15:50|42035.4|42015.4|42025.4|42005.4|42035.4|42015.4|42025.4|42005.4|4
1724397360000|2024-08-23 07:16:00|42025.2|42005.2|42022.7|42002.7|42025.2|42005.2|42022.7|42002.7|0
1724397370000|2024-08-23 07:16:10|||||||||1
1724397380000|2024-08-23 07:16:20|42020.2|42000.2|42020.2|42000.2|42022.6|42002.6|42020.2|42000.2|0
1724397390000|2024-08-23 07:16:30|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|2
1724397400000|2024-08-23 07:16:40|42022.7|42002.7|42015.5|41995.5|42025.2|42005.2|42015.5|41995.5|6
1724397410000|2024-08-23 07:16:50|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42015.5|41995.5|1
1724397420000|2024-08-23 07:17:00|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|0
1724397430000|2024-08-23 07:17:10|42022.6|42002.6|42017.7|41997.7|42022.6|42002.6|42017.7|41997.7|2
1724397440000|2024-08-23 07:17:20|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|2
1724397450000|2024-08-23 07:17:30|42022.6|42002.6|42017.7|41997.7|42022.7|42002.7|42017.7|41997.7|0
1724397460000|2024-08-23 07:17:40|42017.6|41997.6|42012.9|41992.9|42017.6|41997.6|42012.9|41992.9|1
1724397470000|2024-08-23 07:17:50|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|1
1724397480000|2024-08-23 07:18:00|42012.7|41992.7|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|1
1724397490000|2024-08-23 07:18:10|42012.9|41992.9|42042.6|42022.6|42044.9|42024.9|42012.9|41992.9|8
1724397500000|2024-08-23 07:18:20|42040.2|42020.2|42047.6|42027.6|42047.6|42027.6|42040.2|42020.2|6
1724397510000|2024-08-23 07:18:30|42045.2|42025.2|42054.9|42034.9|42054.9|42034.9|42045.2|42025.2|3
1724397520000|2024-08-23 07:18:40|42055.1|42035.1|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|2
1724397530000|2024-08-23 07:18:50|42059.9|42039.9|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|4
1724397540000|2024-08-23 07:19:00|42064.8|42044.8|42055.1|42035.1|42064.8|42044.8|42055.1|42035.1|1
1724397550000|2024-08-23 07:19:10|42052.7|42032.7|42050.2|42030.2|42055.2|42035.2|42050.2|42030.2|0
1724397560000|2024-08-23 07:19:20|42047.9|42027.9|42044.9|42024.9|42052.6|42032.6|42044.9|42024.9|1
1724397570000|2024-08-23 07:19:30|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42037.7|42017.7|2
1724397580000|2024-08-23 07:19:40|42042.7|42022.7|42040.2|42020.2|42042.7|42022.7|42039.9|42019.9|1
1724397590000|2024-08-23 07:19:50|42042.6|42022.6|42030.2|42010.2|42042.6|42022.6|42027.9|42007.9|3
1724397600000|2024-08-23 07:20:00|42032.6|42012.6|42032.7|42012.7|42035.2|42015.2|42030.2|42010.2|5
1724397610000|2024-08-23 07:20:10|42032.9|42012.9|42035.2|42015.2|42037.6|42017.6|42032.9|42012.9|3
1724397620000|2024-08-23 07:20:20|42032.9|42012.9|42035.2|42015.2|42035.2|42015.2|42032.7|42012.7|0
1724397630000|2024-08-23 07:20:30|42035.1|42015.1|42030.2|42010.2|42035.2|42015.2|42030.2|42010.2|4
1724397640000|2024-08-23 07:20:40|42027.7|42007.7|42027.6|42007.6|42030.2|42010.2|42027.6|42007.6|1
1724397650000|2024-08-23 07:20:50|42025.2|42005.2|42027.7|42007.7|42027.7|42007.7|42025.2|42005.2|1
1724397660000|2024-08-23 07:21:00|42027.9|42007.9|42034.9|42014.9|42034.9|42014.9|42027.9|42007.9|1
1724397670000|2024-08-23 07:21:10|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1724397680000|2024-08-23 07:21:20|42039.6|42019.6|42045.2|42025.2|42045.2|42025.2|42039.6|42019.6|6
1724397690000|2024-08-23 07:21:30|42045.4|42025.4|42047.6|42027.6|42050.1|42030.1|42045.4|42025.4|3
1724397700000|2024-08-23 07:21:40|42045.2|42025.2|42040.2|42020.2|42047.6|42027.6|42040.2|42020.2|1
1724397710000|2024-08-23 07:21:50|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42040.2|42020.2|0
1724397720000|2024-08-23 07:22:00|42040.2|42020.2|42042.6|42022.6|42042.6|42022.6|42040.2|42020.2|0
1724397730000|2024-08-23 07:22:10|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|1
1724397740000|2024-08-23 07:22:20|42047.8|42027.8|42040.3|42020.3|42052.6|42032.6|42040.3|42020.3|6
1724397750000|2024-08-23 07:22:30|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|0
1724397760000|2024-08-23 07:22:40|42040.3|42020.3|42034.9|42014.9|42040.3|42020.3|42034.9|42014.9|3
1724397770000|2024-08-23 07:22:50|42032.6|42012.6|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|0
1724397780000|2024-08-23 07:23:00|42032.6|42012.6|42032.6|42012.6|42037.6|42017.6|42032.6|42012.6|2
1724397790000|2024-08-23 07:23:10|42032.3|42012.3|42027.6|42007.6|42032.6|42012.6|42027.6|42007.6|0
1724397800000|2024-08-23 07:23:20|42029.9|42009.9|42022.6|42002.6|42029.9|42009.9|42022.6|42002.6|2
1724397810000|2024-08-23 07:23:30|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1724397820000|2024-08-23 07:23:40|42020.1|42000.1|42002.6|41982.6|42020.1|42000.1|42002.6|41982.6|8
1724397830000|2024-08-23 07:23:50|42002.4|41982.4|41985.3|41965.3|42002.4|41982.4|41985.3|41965.3|4
1724397840000|2024-08-23 07:24:00|41983.1|41963.1|41982.8|41962.8|41983.1|41963.1|41982.8|41962.8|6
1724397850000|2024-08-23 07:24:10|41980.4|41960.4|41982.8|41962.8|41982.8|41962.8|41980.4|41960.4|2
1724397860000|2024-08-23 07:24:20|41982.6|41962.6|41980.3|41960.3|41982.6|41962.6|41980.3|41960.3|1
1724397870000|2024-08-23 07:24:30|41982.6|41962.6|41972.8|41952.8|41982.6|41962.6|41972.8|41952.8|4
1724397880000|2024-08-23 07:24:40|||||||||2
1724397890000|2024-08-23 07:24:50|41970.3|41950.3|41967.8|41947.8|41972.8|41952.8|41967.8|41947.8|6
1724397900000|2024-08-23 07:25:00|41967.6|41947.6|41957.5|41937.5|41967.6|41947.6|41957.5|41937.5|19
1724397910000|2024-08-23 07:25:10|41960|41940|41962.3|41942.3|41962.3|41942.3|41960|41940|0
1724397920000|2024-08-23 07:25:20|41962.6|41942.6|41962.6|41942.6|41962.6|41942.6|41962.5|41942.5|1
1724397930000|2024-08-23 07:25:30|41965|41945|41970|41950|41970|41950|41965|41945|1
1724397940000|2024-08-23 07:25:40|41972.5|41952.5|41972.6|41952.6|41972.6|41952.6|41972.5|41952.5|0
1724397950000|2024-08-23 07:25:50|41975|41955|41975|41955|41977.5|41957.5|41975|41955|2
1724397960000|2024-08-23 07:26:00|41977.3|41957.3|41982.3|41962.3|41982.3|41962.3|41977.3|41957.3|6
1724397970000|2024-08-23 07:26:10|41984.7|41964.7|41984.8|41964.8|41984.8|41964.8|41980|41960|2
1724397980000|2024-08-23 07:26:20|41987.2|41967.2|41984.8|41964.8|41987.2|41967.2|41984.8|41964.8|0
1724397990000|2024-08-23 07:26:30|41987.2|41967.2|41987.2|41967.2|41989.5|41969.5|41987.2|41967.2|1
1724398000000|2024-08-23 07:26:40|41984.8|41964.8|41980|41960|41984.8|41964.8|41980|41960|1
1724398010000|2024-08-23 07:26:50|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1724398020000|2024-08-23 07:27:00|41982.3|41962.3|41985|41965|41985|41965|41982.3|41962.3|2
1724398030000|2024-08-23 07:27:10|41982.5|41962.5|41987.3|41967.3|41987.3|41967.3|41982.5|41962.5|1
1724398040000|2024-08-23 07:27:20|41985|41965|41985|41965|41985|41965|41985|41965|2
1724398050000|2024-08-23 07:27:30|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|0
1724398060000|2024-08-23 07:27:40|41985|41965|41987.5|41967.5|41987.5|41967.5|41985|41965|0
1724398070000|2024-08-23 07:27:50|41989.8|41969.8|41987.2|41967.2|41989.8|41969.8|41987.2|41967.2|2
1724398080000|2024-08-23 07:28:00|41982.5|41962.5|41977.5|41957.5|41982.5|41962.5|41972.6|41952.6|4
1724398090000|2024-08-23 07:28:10|41980|41960|41982.5|41962.5|41982.5|41962.5|41980|41960|0
1724398100000|2024-08-23 07:28:20|41980.1|41960.1|41980|41960|41980.1|41960.1|41980|41960|0
1724398110000|2024-08-23 07:28:30|41982.3|41962.3|41980|41960|41982.3|41962.3|41979.8|41959.8|0
1724398120000|2024-08-23 07:28:40|41982.5|41962.5|41980|41960|41982.5|41962.5|41977.3|41957.3|4
1724398130000|2024-08-23 07:28:50|41977.5|41957.5|41977.3|41957.3|41977.5|41957.5|41975|41955|1
1724398140000|2024-08-23 07:29:00|41975|41955|41977.3|41957.3|41980|41960|41975|41955|0
1724398150000|2024-08-23 07:29:10|41975|41955|41975|41955|41975|41955|41975|41955|1
1724398170000|2024-08-23 07:29:30|41977.3|41957.3|41977.3|41957.3|41980|41960|41977.3|41957.3|0
1724398180000|2024-08-23 07:29:40|41975|41955|41975|41955|41975|41955|41975|41955|1
1724398190000|2024-08-23 07:29:50|41974.8|41954.8|41972.3|41952.3|41974.8|41954.8|41969.8|41949.8|1
1724398200000|2024-08-23 07:30:00|41970|41950|41977.3|41957.3|41977.3|41957.3|41967.3|41947.3|3
1724398210000|2024-08-23 07:30:10|41979.8|41959.8|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|1
1724398220000|2024-08-23 07:30:20|41987.2|41967.2|41987.3|41967.3|41987.5|41967.5|41987.2|41967.2|9
1724398240000|2024-08-23 07:30:40|41969.8|41949.8|41969.5|41949.5|41969.8|41949.8|41969.5|41949.5|55
1724398250000|2024-08-23 07:30:50|41966.9|41946.9|41937|41917|41966.9|41946.9|41937|41917|56
1724398260000|2024-08-23 07:31:00|41936.9|41916.9|41939.7|41919.7|41939.7|41919.7|41934.5|41914.5|17
1724398270000|2024-08-23 07:31:10|41940|41920|41951.9|41931.9|41951.9|41931.9|41940|41920|4
1724398280000|2024-08-23 07:31:20|41954.4|41934.4|41954.4|41934.4|41959.4|41939.4|41954.4|41934.4|7
1724398290000|2024-08-23 07:31:30|41952|41932|41954.5|41934.5|41954.5|41934.5|41952|41932|0
1724398300000|2024-08-23 07:31:40|41954.4|41934.4|41956.9|41936.9|41956.9|41936.9|41954.4|41934.4|1
1724398320000|2024-08-23 07:32:00|41957|41937|41959.7|41939.7|41959.7|41939.7|41957|41937|3
1724398330000|2024-08-23 07:32:10|41959.8|41939.8|41969.7|41949.7|41969.7|41949.7|41959.8|41939.8|7
1724398340000|2024-08-23 07:32:20|41972.3|41952.3|41975|41955|41975|41955|41972.3|41952.3|0
1724398350000|2024-08-23 07:32:30|41972.3|41952.3|41974.8|41954.8|41977.3|41957.3|41972.3|41952.3|1
1724398360000|2024-08-23 07:32:40|41977.3|41957.3|41974.8|41954.8|41977.3|41957.3|41974.8|41954.8|1
1724398370000|2024-08-23 07:32:50|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|1
1724398380000|2024-08-23 07:33:00|41975|41955|41984.5|41964.5|41984.5|41964.5|41975|41955|3
1724398390000|2024-08-23 07:33:10|41982.2|41962.2|41979.8|41959.8|41982.2|41962.2|41979.8|41959.8|4
1724398400000|2024-08-23 07:33:20|41977.5|41957.5|41979.8|41959.8|41979.8|41959.8|41977.5|41957.5|0
1724398410000|2024-08-23 07:33:30|41977.5|41957.5|41982.2|41962.2|41982.2|41962.2|41977.5|41957.5|0
1724398420000|2024-08-23 07:33:40|41982.3|41962.3|41979.8|41959.8|41982.3|41962.3|41979.8|41959.8|2
1724398430000|2024-08-23 07:33:50|41979.7|41959.7|41979.8|41959.8|41982.3|41962.3|41977.3|41957.3|3
1724398440000|2024-08-23 07:34:00|41980|41960|41987.3|41967.3|41987.3|41967.3|41980|41960|6
1724398450000|2024-08-23 07:34:10|41987.7|41967.7|41994.7|41974.7|41994.7|41974.7|41987.7|41967.7|0
1724398460000|2024-08-23 07:34:20|41994.5|41974.5|41992.3|41972.3|41994.7|41974.7|41992|41972|0
1724398470000|2024-08-23 07:34:30|41994.7|41974.7|41997|41977|41997|41977|41994.7|41974.7|0
1724398480000|2024-08-23 07:34:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1724398490000|2024-08-23 07:34:50|41999.5|41979.5|41999.7|41979.7|41999.7|41979.7|41997|41977|3
1724398500000|2024-08-23 07:35:00|41997.3|41977.3|42002|41982|42002|41982|41997.2|41977.2|0
1724398510000|2024-08-23 07:35:10|42006.9|41986.9|42009.4|41989.4|42009.4|41989.4|42006.9|41986.9|1
1724398520000|2024-08-23 07:35:20|42011.9|41991.9|42011.9|41991.9|42014.4|41994.4|42011.9|41991.9|6
1724398530000|2024-08-23 07:35:30|42011.7|41991.7|42006.9|41986.9|42011.7|41991.7|42006.9|41986.9|2
1724398540000|2024-08-23 07:35:40|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|3
1724398550000|2024-08-23 07:35:50|42001.7|41981.7|41996.9|41976.9|42001.7|41981.7|41996.9|41976.9|5
1724398560000|2024-08-23 07:36:00|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|1
1724398570000|2024-08-23 07:36:10|||||||||3
1724398590000|2024-08-23 07:36:30|41999.4|41979.4|42004.4|41984.4|42004.4|41984.4|41999.4|41979.4|6
1724398600000|2024-08-23 07:36:40|42002|41982|42004.4|41984.4|42006.9|41986.9|42001.9|41981.9|2
1724398610000|2024-08-23 07:36:50|42004.5|41984.5|42006.9|41986.9|42006.9|41986.9|42004.4|41984.4|0
1724398620000|2024-08-23 07:37:00|42002|41982|42002|41982|42002|41982|42001.9|41981.9|3
1724398630000|2024-08-23 07:37:10|42004.4|41984.4|42001.7|41981.7|42006.9|41986.9|41999.6|41979.6|1
1724398640000|2024-08-23 07:37:20|42004.2|41984.2|42011.6|41991.6|42011.6|41991.6|42001.7|41981.7|2
1724398650000|2024-08-23 07:37:30|42011.7|41991.7|42016.6|41996.6|42016.6|41996.6|42011.7|41991.7|3
1724398660000|2024-08-23 07:37:40|42019.2|41999.2|42024.1|42004.1|42024.1|42004.1|42019.2|41999.2|1
1724398670000|2024-08-23 07:37:50|42024.2|42004.2|42028.9|42008.9|42028.9|42008.9|42024.2|42004.2|1
1724398680000|2024-08-23 07:38:00|42031.4|42011.4|42037.1|42017.1|42039.4|42019.4|42031.4|42011.4|11
1724398690000|2024-08-23 07:38:10|42039.4|42019.4|42036.7|42016.7|42039.4|42019.4|42036.7|42016.7|1
1724398700000|2024-08-23 07:38:20|42039.1|42019.1|42041.7|42021.7|42044.1|42024.1|42039.1|42019.1|1
1724398710000|2024-08-23 07:38:30|42044.1|42024.1|42044.2|42024.2|42044.2|42024.2|42041.7|42021.7|1
1724398730000|2024-08-23 07:38:50|42041.6|42021.6|42029.1|42009.1|42041.6|42021.6|42029.1|42009.1|7
1724398740000|2024-08-23 07:39:00|42028.9|42008.9|42026.6|42006.6|42028.9|42008.9|42024.1|42004.1|3
1724398750000|2024-08-23 07:39:10|42026.4|42006.4|42021.6|42001.6|42026.4|42006.4|42021.6|42001.6|1
1724398760000|2024-08-23 07:39:20|42019.3|41999.3|42021.8|42001.8|42021.8|42001.8|42016.8|41996.8|4
1724398770000|2024-08-23 07:39:30|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42021.8|42001.8|3
1724398780000|2024-08-23 07:39:40|42024.3|42004.3|42034.4|42014.4|42034.4|42014.4|42024.3|42004.3|12
1724398790000|2024-08-23 07:39:50|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|1
1724398800000|2024-08-23 07:40:00|42029.1|42009.1|42024.1|42004.1|42029.1|42009.1|42021.8|42001.8|1
1724398810000|2024-08-23 07:40:10|42021.8|42001.8|42026.4|42006.4|42026.4|42006.4|42021.8|42001.8|6
1724398820000|2024-08-23 07:40:20|42026.6|42006.6|42021.8|42001.8|42026.6|42006.6|42021.8|42001.8|1
1724398830000|2024-08-23 07:40:30|42019.4|41999.4|42019.3|41999.3|42019.4|41999.4|42019.3|41999.3|1
1724398840000|2024-08-23 07:40:40|42019.1|41999.1|42021.8|42001.8|42021.8|42001.8|42019.1|41999.1|12
1724398850000|2024-08-23 07:40:50|42024.1|42004.1|42019.1|41999.1|42024.1|42004.1|42019.1|41999.1|1
1724398860000|2024-08-23 07:41:00|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|2
1724398870000|2024-08-23 07:41:10|42016.6|41996.6|42014.1|41994.1|42016.8|41996.8|42014.1|41994.1|1
1724398880000|2024-08-23 07:41:20|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|0
1724398890000|2024-08-23 07:41:30|42006.9|41986.9|42014.1|41994.1|42014.1|41994.1|42006.9|41986.9|2
1724398900000|2024-08-23 07:41:40|42016.5|41996.5|42021.8|42001.8|42021.8|42001.8|42016.5|41996.5|1
1724398910000|2024-08-23 07:41:50|42024.1|42004.1|42031.1|42011.1|42031.1|42011.1|42024.1|42004.1|1
1724398920000|2024-08-23 07:42:00|42028.8|42008.8|42028.8|42008.8|42033.6|42013.6|42026.5|42006.5|1
1724398930000|2024-08-23 07:42:10|42024|42004|42026.5|42006.5|42026.5|42006.5|42024|42004|1
1724398940000|2024-08-23 07:42:20|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42026.5|42006.5|3
1724398950000|2024-08-23 07:42:30|42029|42009|42029.1|42009.1|42029.1|42009.1|42029|42009|4
1724398960000|2024-08-23 07:42:40|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029.1|42009.1|0
1724398970000|2024-08-23 07:42:50|42029.1|42009.1|42031.5|42011.5|42031.5|42011.5|42029.1|42009.1|0
1724398980000|2024-08-23 07:43:00|42031.2|42011.2|42028.8|42008.8|42031.2|42011.2|42028.8|42008.8|5
1724398990000|2024-08-23 07:43:10|42031.3|42011.3|42033.8|42013.8|42033.8|42013.8|42031.3|42011.3|2
1724399000000|2024-08-23 07:43:20|42036.2|42016.2|42036.5|42016.5|42038.8|42018.8|42036.2|42016.2|0
1724399010000|2024-08-23 07:43:30|42038.8|42018.8|42036.5|42016.5|42038.8|42018.8|42033.8|42013.8|2
1724399020000|2024-08-23 07:43:40|42036.2|42016.2|42028.8|42008.8|42036.5|42016.5|42028.8|42008.8|0
1724399030000|2024-08-23 07:43:50|42029|42009|42031.5|42011.5|42031.5|42011.5|42029|42009|1
1724399050000|2024-08-23 07:44:10|42033.8|42013.8|42033.8|42013.8|42036.2|42016.2|42033.8|42013.8|0
1724399060000|2024-08-23 07:44:20|42036.2|42016.2|42046.5|42026.5|42046.5|42026.5|42036.2|42016.2|5
1724399070000|2024-08-23 07:44:30|42051.3|42031.3|42051.3|42031.3|42051.5|42031.5|42051.3|42031.3|3
1724399080000|2024-08-23 07:44:40|42049|42029|42053.8|42033.8|42053.8|42033.8|42049|42029|2
1724399090000|2024-08-23 07:44:50|42056.2|42036.2|42053.8|42033.8|42056.2|42036.2|42053.8|42033.8|1
1724399130000|2024-08-23 07:45:30|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|2
1724399150000|2024-08-23 07:45:50|42046.2|42026.2|42041.5|42021.5|42046.2|42026.2|42041.5|42021.5|0
1724399160000|2024-08-23 07:46:00|42043.8|42023.8|42029|42009|42043.8|42023.8|42029|42009|0
1724399170000|2024-08-23 07:46:10|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|4
1724399180000|2024-08-23 07:46:20|42023.8|42003.8|42026.5|42006.5|42026.5|42006.5|42023.8|42003.8|1
1724399190000|2024-08-23 07:46:30|42024.1|42004.1|42026.5|42006.5|42026.5|42006.5|42024.1|42004.1|1
1724399200000|2024-08-23 07:46:40|42024.1|42004.1|42026.5|42006.5|42026.5|42006.5|42024.1|42004.1|0
1724399210000|2024-08-23 07:46:50|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|0
1724399220000|2024-08-23 07:47:00|42021.5|42001.5|42016.5|41996.5|42023.8|42003.8|42016.5|41996.5|3
1724399230000|2024-08-23 07:47:10|42014.1|41994.1|42018.8|41998.8|42018.8|41998.8|42014.1|41994.1|0
1724399240000|2024-08-23 07:47:20|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42013.8|41993.8|0
1724399250000|2024-08-23 07:47:30|42016.6|41996.6|42019|41999|42019|41999|42016.6|41996.6|2
1724399260000|2024-08-23 07:47:40|42016.5|41996.5|42018.8|41998.8|42018.8|41998.8|42016.5|41996.5|2
1724399270000|2024-08-23 07:47:50|42019|41999|42026.5|42006.5|42026.5|42006.5|42019|41999|3
1724399280000|2024-08-23 07:48:00|42024.1|42004.1|42026.8|42006.8|42026.8|42006.8|42024|42004|1
1724399290000|2024-08-23 07:48:10|42026.6|42006.6|42026.8|42006.8|42026.8|42006.8|42024.3|42004.3|0
1724399300000|2024-08-23 07:48:20|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|0
1724399310000|2024-08-23 07:48:30|42026.6|42006.6|42026.5|42006.5|42031.5|42011.5|42026.3|42006.3|3
1724399320000|2024-08-23 07:48:40|42024.1|42004.1|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|2
1724399330000|2024-08-23 07:48:50|||||||||2
1724399340000|2024-08-23 07:49:00|42021.2|42001.2|42018.8|41998.8|42021.5|42001.5|42018.8|41998.8|0
1724399350000|2024-08-23 07:49:10|42019|41999|42018.8|41998.8|42021.5|42001.5|42018.8|41998.8|0
1724399360000|2024-08-23 07:49:20|42019|41999|42019|41999|42019.1|41999.1|42016.6|41996.6|0
1724399370000|2024-08-23 07:49:30|42021.5|42001.5|42021.5|42001.5|42021.6|42001.6|42021.5|42001.5|4
1724399380000|2024-08-23 07:49:40|42016.6|41996.6|42019|41999|42021.5|42001.5|42016.6|41996.6|4
1724399390000|2024-08-23 07:49:50|42016.6|41996.6|42021.5|42001.5|42021.5|42001.5|42016.6|41996.6|2
1724399400000|2024-08-23 07:50:00|42016.5|41996.5|42018.8|41998.8|42018.8|41998.8|42016.5|41996.5|2
1724399410000|2024-08-23 07:50:10|42016.5|41996.5|42018.8|41998.8|42018.8|41998.8|42016.5|41996.5|0
1724399420000|2024-08-23 07:50:20|42021.3|42001.3|42016.5|41996.5|42021.3|42001.3|42016.5|41996.5|1
1724399430000|2024-08-23 07:50:30|42018.8|41998.8|42016.5|41996.5|42021.5|42001.5|42016.5|41996.5|2
1724399440000|2024-08-23 07:50:40|42018.8|41998.8|42018.8|41998.8|42019|41999|42016.5|41996.5|0
1724399450000|2024-08-23 07:50:50|42019|41999|42021.3|42001.3|42021.3|42001.3|42019|41999|0
1724399460000|2024-08-23 07:51:00|42019|41999|42024|42004|42024|42004|42013.8|41993.8|5
1724399470000|2024-08-23 07:51:10|42021.5|42001.5|42023.8|42003.8|42023.8|42003.8|42021.5|42001.5|1
1724399480000|2024-08-23 07:51:20|42021.5|42001.5|42018.7|41998.7|42021.5|42001.5|42018.7|41998.7|8
1724399490000|2024-08-23 07:51:30|42016.4|41996.4|42016.2|41996.2|42021|42001|42016.2|41996.2|4
1724399500000|2024-08-23 07:51:40|42013.9|41993.9|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|0
1724399510000|2024-08-23 07:51:50|42016.2|41996.2|42013.5|41993.5|42016.2|41996.2|42013.5|41993.5|2
1724399520000|2024-08-23 07:52:00|42013.7|41993.7|42016.4|41996.4|42016.4|41996.4|42013.5|41993.5|5
1724399530000|2024-08-23 07:52:10|42021.2|42001.2|42048.7|42028.7|42048.7|42028.7|42021.2|42001.2|9
1724399540000|2024-08-23 07:52:20|42046.2|42026.2|42046|42026|42046.2|42026.2|42046|42026|4
1724399550000|2024-08-23 07:52:30|42041.2|42021.2|42038.7|42018.7|42041.2|42021.2|42036.4|42016.4|2
1724399560000|2024-08-23 07:52:40|42036.4|42016.4|42038.9|42018.9|42038.9|42018.9|42036.2|42016.2|0
1724399570000|2024-08-23 07:52:50|42038.7|42018.7|42038.7|42018.7|42038.9|42018.9|42038.7|42018.7|3
1724399600000|2024-08-23 07:53:20|42038.9|42018.9|42043.9|42023.9|42043.9|42023.9|42038.9|42018.9|15
1724399610000|2024-08-23 07:53:30|42044|42024|42048.9|42028.9|42049|42029|42044|42024|1
1724399620000|2024-08-23 07:53:40|42046.5|42026.5|42054|42034|42054|42034|42046.5|42026.5|2
1724399630000|2024-08-23 07:53:50|42051.7|42031.7|42051.7|42031.7|42054|42034|42051.7|42031.7|2
1724399640000|2024-08-23 07:54:00|42051.5|42031.5|42061.4|42041.4|42061.4|42041.4|42051.5|42031.5|2
1724399650000|2024-08-23 07:54:10|42064|42044|42064|42044|42064|42044|42064|42044|4
1724399660000|2024-08-23 07:54:20|42064.2|42044.2|42068.9|42048.9|42068.9|42048.9|42064.2|42044.2|5
1724399670000|2024-08-23 07:54:30|42071.5|42051.5|42071.7|42051.7|42071.7|42051.7|42071.5|42051.5|0
1724399680000|2024-08-23 07:54:40|42071.5|42051.5|42071.5|42051.5|42074|42054|42071.5|42051.5|1
1724399690000|2024-08-23 07:54:50|42073.9|42053.9|42071.5|42051.5|42073.9|42053.9|42071.5|42051.5|1
1724399700000|2024-08-23 07:55:00|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|1
1724399710000|2024-08-23 07:55:10|42076.4|42056.4|42076.4|42056.4|42078.7|42058.7|42076.4|42056.4|2
1724399730000|2024-08-23 07:55:30|42078.7|42058.7|42074|42054|42081.2|42061.2|42074|42054|3
1724399740000|2024-08-23 07:55:40|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42071.5|42051.5|0
1724399750000|2024-08-23 07:55:50|42074|42054|42074|42054|42074|42054|42074|42054|0
1724399760000|2024-08-23 07:56:00|42076.4|42056.4|42071.5|42051.5|42076.4|42056.4|42071.5|42051.5|2
1724399770000|2024-08-23 07:56:10|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|4
1724399780000|2024-08-23 07:56:20|42066.4|42046.4|42066.5|42046.5|42066.5|42046.5|42066.4|42046.4|0
1724399800000|2024-08-23 07:56:40|42066.4|42046.4|42061.5|42041.5|42071.4|42051.4|42061.5|42041.5|4
1724399810000|2024-08-23 07:56:50|42059|42039|42059|42039|42061.5|42041.5|42058.9|42038.9|0
1724399820000|2024-08-23 07:57:00|42061.4|42041.4|42061.5|42041.5|42061.5|42041.5|42056.5|42036.5|1
1724399830000|2024-08-23 07:57:10|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42061.5|42041.5|0
1724399840000|2024-08-23 07:57:20|42061.5|42041.5|42061.5|42041.5|42063.9|42043.9|42061.5|42041.5|1
1724399850000|2024-08-23 07:57:30|42063.9|42043.9|42059|42039|42064|42044|42059|42039|3
1724399860000|2024-08-23 07:57:40|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|1
1724399870000|2024-08-23 07:57:50|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1724399880000|2024-08-23 07:58:00|42059|42039|42056.5|42036.5|42059|42039|42056.5|42036.5|0
1724399890000|2024-08-23 07:58:10|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|0
1724399900000|2024-08-23 07:58:20|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|1
1724399910000|2024-08-23 07:58:30|||||||||1
1724399920000|2024-08-23 07:58:40|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|0
1724399930000|2024-08-23 07:58:50|42063.9|42043.9|42068.9|42048.9|42068.9|42048.9|42063.9|42043.9|4
1724399940000|2024-08-23 07:59:00|42071.2|42051.2|42068.9|42048.9|42071.2|42051.2|42066.5|42046.5|0
1724399950000|2024-08-23 07:59:10|42066.5|42046.5|42068.9|42048.9|42071.4|42051.4|42066.5|42046.5|4
1724399960000|2024-08-23 07:59:20|42069|42049|42066.5|42046.5|42069|42049|42066.5|42046.5|1
1724399970000|2024-08-23 07:59:30|42064.2|42044.2|42063.9|42043.9|42064.2|42044.2|42061.5|42041.5|6
1724399980000|2024-08-23 07:59:40|42061.5|42041.5|42063.9|42043.9|42064|42044|42061.5|42041.5|2
1724399990000|2024-08-23 07:59:50|42061.5|42041.5|42059.2|42039.2|42061.5|42041.5|42059.2|42039.2|0
1724400000000|2024-08-23 08:00:00|42059|42039|42053.9|42033.9|42059|42039|42053.9|42033.9|6
1724400010000|2024-08-23 08:00:10|42056.9|42036.9|42079|42059|42098.9|42078.9|42056.9|42036.9|120
1724400020000|2024-08-23 08:00:20|42081.4|42061.4|42084|42064|42091.5|42071.5|42081.4|42061.4|17
1724400030000|2024-08-23 08:00:30|42086.4|42066.4|42083.9|42063.9|42088.9|42068.9|42083.9|42063.9|3
1724400040000|2024-08-23 08:00:40|42084|42064|42084.1|42064.1|42084.2|42064.2|42076.5|42056.5|20
1724400050000|2024-08-23 08:00:50|42086.4|42066.4|42076.4|42056.4|42088.9|42068.9|42076.4|42056.4|2
1724400060000|2024-08-23 08:01:00|42076.6|42056.6|42078.9|42058.9|42078.9|42058.9|42074.1|42054.1|2
1724400070000|2024-08-23 08:01:10|42076.6|42056.6|42074.1|42054.1|42078.9|42058.9|42074.1|42054.1|6
1724400080000|2024-08-23 08:01:20|42071.4|42051.4|42061.6|42041.6|42071.4|42051.4|42058.9|42038.9|17
1724400090000|2024-08-23 08:01:30|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.2|42046.2|2
1724400100000|2024-08-23 08:01:40|42066.6|42046.6|42071.4|42051.4|42071.4|42051.4|42066.6|42046.6|2
1724400110000|2024-08-23 08:01:50|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|3
1724400120000|2024-08-23 08:02:00|42069.1|42049.1|42066.7|42046.7|42069.1|42049.1|42066.7|42046.7|4
1724400130000|2024-08-23 08:02:10|42066.6|42046.6|42064.1|42044.1|42066.6|42046.6|42064.1|42044.1|8
1724400140000|2024-08-23 08:02:20|42061.7|42041.7|42066.6|42046.6|42066.6|42046.6|42061.6|42041.6|3
1724400150000|2024-08-23 08:02:30|42068.9|42048.9|42081.6|42061.6|42084.2|42064.2|42068.9|42048.9|4
1724400160000|2024-08-23 08:02:40|42081.7|42061.7|42091.6|42071.6|42091.6|42071.6|42081.7|42061.7|5
1724400170000|2024-08-23 08:02:50|42088.9|42068.9|42091.6|42071.6|42093.9|42073.9|42086.6|42066.6|0
1724400180000|2024-08-23 08:03:00|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|0
1724400190000|2024-08-23 08:03:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1724400200000|2024-08-23 08:03:20|42088.9|42068.9|42091.4|42071.4|42093.9|42073.9|42086.4|42066.4|12
1724400210000|2024-08-23 08:03:30|42089.1|42069.1|42071.4|42051.4|42089.1|42069.1|42071.4|42051.4|15
1724400220000|2024-08-23 08:03:40|42066|42046|42058.8|42038.8|42066|42046|42058.8|42038.8|9
1724400230000|2024-08-23 08:03:50|42056.3|42036.3|42056.3|42036.3|42056.3|42036.3|42056.3|42036.3|0
1724400240000|2024-08-23 08:04:00|42053.8|42033.8|42036.1|42016.1|42053.8|42033.8|42036.1|42016.1|23
1724400250000|2024-08-23 08:04:10|42040.8|42020.8|42048.9|42028.9|42048.9|42028.9|42040.8|42020.8|5
1724400260000|2024-08-23 08:04:20|42046.6|42026.6|42048.8|42028.8|42048.8|42028.8|42046.6|42026.6|0
1724400270000|2024-08-23 08:04:30|42053.6|42033.6|42053.6|42033.6|42056|42036|42053.6|42033.6|2
1724400280000|2024-08-23 08:04:40|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|1
1724400290000|2024-08-23 08:04:50|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|3
1724400300000|2024-08-23 08:05:00|42058.8|42038.8|42066.3|42046.3|42066.3|42046.3|42058.8|42038.8|3
1724400310000|2024-08-23 08:05:10|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1724400320000|2024-08-23 08:05:20|42068.6|42048.6|42068.8|42048.8|42068.8|42048.8|42068.6|42048.6|3
1724400330000|2024-08-23 08:05:30|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|1
1724400340000|2024-08-23 08:05:40|42063.8|42043.8|42053.6|42033.6|42063.8|42043.8|42053.6|42033.6|4
1724400350000|2024-08-23 08:05:50|42056.1|42036.1|42061|42041|42061.1|42041.1|42056.1|42036.1|0
1724400360000|2024-08-23 08:06:00|42058.6|42038.6|42056|42036|42058.8|42038.8|42056|42036|2
1724400370000|2024-08-23 08:06:10|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42051|42031|0
1724400380000|2024-08-23 08:06:20|42056.1|42036.1|42046.3|42026.3|42056.1|42036.1|42046.3|42026.3|3
1724400390000|2024-08-23 08:06:30|42046.4|42026.4|42058.8|42038.8|42058.8|42038.8|42046.4|42026.4|1
1724400400000|2024-08-23 08:06:40|42058.6|42038.6|42056.3|42036.3|42058.6|42038.6|42056.3|42036.3|0
1724400410000|2024-08-23 08:06:50|42058.6|42038.6|42063.6|42043.6|42063.6|42043.6|42058.6|42038.6|6
1724400420000|2024-08-23 08:07:00|42066.3|42046.3|42071.1|42051.1|42073.5|42053.5|42066.3|42046.3|3
1724400430000|2024-08-23 08:07:10|42068.6|42048.6|42063.8|42043.8|42068.6|42048.6|42063.8|42043.8|1
1724400440000|2024-08-23 08:07:20|42066.1|42046.1|42066.3|42046.3|42066.3|42046.3|42066.1|42046.1|2
1724400450000|2024-08-23 08:07:30|42063.8|42043.8|42058.9|42038.9|42066.3|42046.3|42058.8|42038.8|4
1724400460000|2024-08-23 08:07:40|42061.3|42041.3|42056.3|42036.3|42061.3|42041.3|42056.3|42036.3|3
1724400470000|2024-08-23 08:07:50|42056.4|42036.4|42058.6|42038.6|42058.9|42038.9|42056.3|42036.3|0
1724400480000|2024-08-23 08:08:00|42056.3|42036.3|42051|42031|42056.3|42036.3|42051|42031|32
1724400490000|2024-08-23 08:08:10|42048.6|42028.6|42051|42031|42051|42031|42048.5|42028.5|2
1724400500000|2024-08-23 08:08:20|42056|42036|42056|42036|42056|42036|42056|42036|0
1724400510000|2024-08-23 08:08:30|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|2
1724400520000|2024-08-23 08:08:40|42061|42041|42071|42051|42073.3|42053.3|42061|42041|0
1724400530000|2024-08-23 08:08:50|42068.5|42048.5|42066|42046|42068.6|42048.6|42066|42046|0
1724400540000|2024-08-23 08:09:00|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42063.5|42043.5|1
1724400550000|2024-08-23 08:09:10|42066|42046|42078.5|42058.5|42078.5|42058.5|42066|42046|4
1724400560000|2024-08-23 08:09:20|42080.8|42060.8|42083.2|42063.2|42083.2|42063.2|42080.8|42060.8|0
1724400570000|2024-08-23 08:09:30|42080.8|42060.8|42083.2|42063.2|42083.2|42063.2|42080.8|42060.8|4
1724400580000|2024-08-23 08:09:40|42083.3|42063.3|42091|42071|42091|42071|42083.3|42063.3|3
1724400590000|2024-08-23 08:09:50|42093.5|42073.5|42096|42076|42096|42076|42093.5|42073.5|1
1724400600000|2024-08-23 08:10:00|42091|42071|42091|42071|42091|42071|42091|42071|2
1724400610000|2024-08-23 08:10:10|42093.3|42073.3|42088.6|42068.6|42093.3|42073.3|42088.6|42068.6|2
1724400620000|2024-08-23 08:10:20|42091|42071|42093.3|42073.3|42093.3|42073.3|42088.5|42068.5|1
1724400630000|2024-08-23 08:10:30|42091|42071|42088.5|42068.5|42091|42071|42088.5|42068.5|1
1724400640000|2024-08-23 08:10:40|42088.3|42068.3|42088.3|42068.3|42088.5|42068.5|42086|42066|3
1724400650000|2024-08-23 08:10:50|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|0
1724400660000|2024-08-23 08:11:00|42086|42066|42085.7|42065.7|42086|42066|42085.7|42065.7|2
1724400670000|2024-08-23 08:11:10|42085.8|42065.8|42076|42056|42085.8|42065.8|42073.5|42053.5|1
1724400680000|2024-08-23 08:11:20|42075.8|42055.8|42073.5|42053.5|42075.8|42055.8|42073.5|42053.5|0
1724400690000|2024-08-23 08:11:30|42076|42056|42073.3|42053.3|42076|42056|42073.3|42053.3|2
1724400700000|2024-08-23 08:11:40|42071|42051|42063.3|42043.3|42071|42051|42063.2|42043.2|2
1724400710000|2024-08-23 08:11:50|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1724400720000|2024-08-23 08:12:00|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|1
1724400730000|2024-08-23 08:12:10|42058.5|42038.5|42056.1|42036.1|42058.6|42038.6|42056.1|42036.1|1
1724400740000|2024-08-23 08:12:20|42060.8|42040.8|42063.6|42043.6|42063.6|42043.6|42060.8|42040.8|3
1724400750000|2024-08-23 08:12:30|||||||||2
1724400760000|2024-08-23 08:12:40|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.6|42043.6|0
1724400770000|2024-08-23 08:12:50|42063.7|42043.7|42051.2|42031.2|42066|42046|42051.2|42031.2|8
1724400780000|2024-08-23 08:13:00|42051|42031|42051|42031|42051|42031|42048.7|42028.7|1
1724400790000|2024-08-23 08:13:10|||||||||1
1724400800000|2024-08-23 08:13:20|42046|42026|42045.8|42025.8|42046|42026|42043.5|42023.5|7
1724400810000|2024-08-23 08:13:30|42046|42026|42046|42026|42046|42026|42046|42026|1
1724400820000|2024-08-23 08:13:40|42046.2|42026.2|42048.5|42028.5|42048.5|42028.5|42046|42026|4
1724400840000|2024-08-23 08:14:00|42046.2|42026.2|42046|42026|42048.5|42028.5|42046|42026|2
1724400850000|2024-08-23 08:14:10|42046.2|42026.2|42051|42031|42051|42031|42046.2|42026.2|2
1724400860000|2024-08-23 08:14:20|42051.2|42031.2|42053.4|42033.4|42053.4|42033.4|42051|42031|0
1724400870000|2024-08-23 08:14:30|42051|42031|42048.4|42028.4|42051|42031|42048.4|42028.4|3
1724400880000|2024-08-23 08:14:40|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|1
1724400890000|2024-08-23 08:14:50|42053|42033|42053.2|42033.2|42055.5|42035.5|42053|42033|1
1724400900000|2024-08-23 08:15:00|42050.9|42030.9|42055.7|42035.7|42055.7|42035.7|42050.9|42030.9|3
1724400910000|2024-08-23 08:15:10|||||||||1
1724400930000|2024-08-23 08:15:30|42056|42036|42056|42036|42056|42036|42051|42031|7
1724400950000|2024-08-23 08:15:50|42053.4|42033.4|42058.7|42038.7|42058.7|42038.7|42053.4|42033.4|0
1724400960000|2024-08-23 08:16:00|42056|42036|42056|42036|42056|42036|42056|42036|1
1724400970000|2024-08-23 08:16:10|42058.4|42038.4|42061|42041|42061|42041|42058.4|42038.4|0
1724400980000|2024-08-23 08:16:20|42060.9|42040.9|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|0
1724400990000|2024-08-23 08:16:30|42058.1|42038.1|42058.4|42038.4|42058.4|42038.4|42058.1|42038.1|1
1724401000000|2024-08-23 08:16:40|42058.1|42038.1|42061|42041|42061|42041|42053.4|42033.4|4
1724401010000|2024-08-23 08:16:50|42061.2|42041.2|42066.3|42046.3|42066.3|42046.3|42061.2|42041.2|1
1724401020000|2024-08-23 08:17:00|42073.5|42053.5|42073.4|42053.4|42075.9|42055.9|42073.4|42053.4|2
1724401030000|2024-08-23 08:17:10|42075.9|42055.9|42068.2|42048.2|42075.9|42055.9|42065.9|42045.9|5
1724401040000|2024-08-23 08:17:20|42068.4|42048.4|42066|42046|42068.4|42048.4|42065.9|42045.9|0
1724401050000|2024-08-23 08:17:30|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|2
1724401060000|2024-08-23 08:17:40|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|1
1724401070000|2024-08-23 08:17:50|42068.5|42048.5|42070.9|42050.9|42070.9|42050.9|42068.5|42048.5|0
1724401080000|2024-08-23 08:18:00|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|0
1724401090000|2024-08-23 08:18:10|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42066|42046|3
1724401100000|2024-08-23 08:18:20|42071|42051|42073.4|42053.4|42073.4|42053.4|42071|42051|1
1724401110000|2024-08-23 08:18:30|42071|42051|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|2
1724401120000|2024-08-23 08:18:40|42073.4|42053.4|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|0
1724401140000|2024-08-23 08:19:00|42068.5|42048.5|42063.4|42043.4|42068.5|42048.5|42063.4|42043.4|2
1724401150000|2024-08-23 08:19:10|42063.7|42043.7|42068.4|42048.4|42068.4|42048.4|42063.7|42043.7|0
1724401170000|2024-08-23 08:19:30|42070.7|42050.7|42073.4|42053.4|42073.4|42053.4|42070.7|42050.7|4
1724401180000|2024-08-23 08:19:40|42073.7|42053.7|42078.4|42058.4|42078.4|42058.4|42073.7|42053.7|3
1724401190000|2024-08-23 08:19:50|42080.9|42060.9|42081|42061|42081|42061|42080.9|42060.9|1
1724401200000|2024-08-23 08:20:00|42083.4|42063.4|42090.9|42070.9|42090.9|42070.9|42083.4|42063.4|2
1724401210000|2024-08-23 08:20:10|42090.7|42070.7|42088.4|42068.4|42090.7|42070.7|42088.4|42068.4|30
1724401220000|2024-08-23 08:20:20|42088.2|42068.2|42080.9|42060.9|42088.4|42068.4|42080.9|42060.9|1
1724401230000|2024-08-23 08:20:30|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|3
1724401250000|2024-08-23 08:20:50|42082.9|42062.9|42080.7|42060.7|42082.9|42062.9|42080.7|42060.7|1
1724401260000|2024-08-23 08:21:00|42078.2|42058.2|42080.7|42060.7|42080.7|42060.7|42078.1|42058.1|0
1724401270000|2024-08-23 08:21:10|42078.1|42058.1|42078.2|42058.2|42080.7|42060.7|42078.1|42058.1|1
1724401290000|2024-08-23 08:21:30|42078.1|42058.1|42078.1|42058.1|42078.2|42058.2|42078.1|42058.1|1
1724401300000|2024-08-23 08:21:40|42080.6|42060.6|42080.7|42060.7|42080.7|42060.7|42080.6|42060.6|1
1724401320000|2024-08-23 08:22:00|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1724401330000|2024-08-23 08:22:10|42075.7|42055.7|42075.7|42055.7|42078.4|42058.4|42075.7|42055.7|1
1724401350000|2024-08-23 08:22:30|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|2
1724401370000|2024-08-23 08:22:50|42073.2|42053.2|42075.7|42055.7|42075.7|42055.7|42073.1|42053.1|0
1724401380000|2024-08-23 08:23:00|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|1
1724401390000|2024-08-23 08:23:10|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1724401400000|2024-08-23 08:23:20|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|42080.7|42060.7|0
1724401410000|2024-08-23 08:23:30|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|3
1724401430000|2024-08-23 08:23:50|||||||||1
1724401440000|2024-08-23 08:24:00|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|2
1724401450000|2024-08-23 08:24:10|42080.9|42060.9|42080.9|42060.9|42083.2|42063.2|42080.9|42060.9|0
1724401460000|2024-08-23 08:24:20|42083.2|42063.2|42083.3|42063.3|42083.3|42063.3|42083.2|42063.2|1
1724401470000|2024-08-23 08:24:30|||||||||2
1724401480000|2024-08-23 08:24:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|4
1724401490000|2024-08-23 08:24:50|42083.4|42063.4|42090.6|42070.6|42090.6|42070.6|42083.3|42063.3|6
1724401500000|2024-08-23 08:25:00|42088.3|42068.3|42090.8|42070.8|42090.8|42070.8|42088.3|42068.3|1
1724401510000|2024-08-23 08:25:10|42088.1|42068.1|42085.8|42065.8|42088.3|42068.3|42085.8|42065.8|0
1724401520000|2024-08-23 08:25:20|42088.1|42068.1|42085.8|42065.8|42090.8|42070.8|42085.8|42065.8|2
1724401530000|2024-08-23 08:25:30|42080.8|42060.8|42080.6|42060.6|42080.8|42060.8|42080.6|42060.6|2
1724401540000|2024-08-23 08:25:40|42078.3|42058.3|42088.1|42068.1|42088.1|42068.1|42078.1|42058.1|6
1724401550000|2024-08-23 08:25:50|42088|42068|42085.5|42065.5|42090.5|42070.5|42085.5|42065.5|0
1724401560000|2024-08-23 08:26:00|42085.6|42065.6|42083.3|42063.3|42088.1|42068.1|42083.3|42063.3|1
1724401570000|2024-08-23 08:26:10|42088.1|42068.1|42088.4|42068.4|42088.4|42068.4|42088.1|42068.1|2
1724401580000|2024-08-23 08:26:20|42088.3|42068.3|42090.6|42070.6|42090.6|42070.6|42088.3|42068.3|1
1724401590000|2024-08-23 08:26:30|42093|42073|42093|42073|42093|42073|42090.6|42070.6|2
1724401600000|2024-08-23 08:26:40|42090.6|42070.6|42088.3|42068.3|42090.6|42070.6|42088.3|42068.3|0
1724401610000|2024-08-23 08:26:50|42085.9|42065.9|42085.9|42065.9|42088.3|42068.3|42085.9|42065.9|0
1724401620000|2024-08-23 08:27:00|42088.3|42068.3|42090.6|42070.6|42090.6|42070.6|42088.3|42068.3|2
1724401630000|2024-08-23 08:27:10|42088.3|42068.3|42090.6|42070.6|42090.6|42070.6|42088.3|42068.3|0
1724401640000|2024-08-23 08:27:20|42088.3|42068.3|42088.4|42068.4|42088.4|42068.4|42088.3|42068.3|1
1724401650000|2024-08-23 08:27:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|2
1724401660000|2024-08-23 08:27:40|42095.8|42075.8|42105.5|42085.5|42105.5|42085.5|42095.8|42075.8|5
1724401680000|2024-08-23 08:28:00|42103.1|42083.1|42103.3|42083.3|42103.3|42083.3|42103.1|42083.1|3
1724401690000|2024-08-23 08:28:10|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|1
1724401700000|2024-08-23 08:28:20|42100.6|42080.6|42093|42073|42100.6|42080.6|42093|42073|5
1724401710000|2024-08-23 08:28:30|42090.5|42070.5|42090.8|42070.8|42090.8|42070.8|42090.5|42070.5|3
1724401720000|2024-08-23 08:28:40|42088.3|42068.3|42088.1|42068.1|42090.6|42070.6|42088.1|42068.1|1
1724401730000|2024-08-23 08:28:50|42085.8|42065.8|42090.5|42070.5|42090.5|42070.5|42085.8|42065.8|2
1724401740000|2024-08-23 08:29:00|42090.6|42070.6|42098.1|42078.1|42098.1|42078.1|42090.6|42070.6|0
1724401750000|2024-08-23 08:29:10|42100.5|42080.5|42103.1|42083.1|42103.1|42083.1|42100.5|42080.5|1
1724401760000|2024-08-23 08:29:20|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|4
1724401770000|2024-08-23 08:29:30|||||||||2
1724401780000|2024-08-23 08:29:40|42108.1|42088.1|42108.3|42088.3|42110.6|42090.6|42105.8|42085.8|1
1724401790000|2024-08-23 08:29:50|42110.5|42090.5|42105.8|42085.8|42110.8|42090.8|42105.8|42085.8|5
1724401800000|2024-08-23 08:30:00|42108.1|42088.1|42100.6|42080.6|42108.1|42088.1|42100.6|42080.6|3
1724401810000|2024-08-23 08:30:10|42098.3|42078.3|42103.1|42083.1|42105.8|42085.8|42098.3|42078.3|3
1724401820000|2024-08-23 08:30:20|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|0
1724401830000|2024-08-23 08:30:30|42103|42083|42103.1|42083.1|42103.1|42083.1|42103|42083|2
1724401840000|2024-08-23 08:30:40|42100.8|42080.8|42098.3|42078.3|42100.8|42080.8|42098.3|42078.3|2
1724401850000|2024-08-23 08:30:50|42098.4|42078.4|42095.8|42075.8|42098.4|42078.4|42093.6|42073.6|8
1724401860000|2024-08-23 08:31:00|42093.4|42073.4|42090.8|42070.8|42095.8|42075.8|42090.8|42070.8|0
1724401870000|2024-08-23 08:31:10|42090.9|42070.9|42090.8|42070.8|42095.8|42075.8|42090.8|42070.8|1
1724401880000|2024-08-23 08:31:20|42091.1|42071.1|42096.1|42076.1|42100.9|42080.9|42090.8|42070.8|21
1724401890000|2024-08-23 08:31:30|42095.9|42075.9|42098.4|42078.4|42098.4|42078.4|42095.8|42075.8|4
1724401900000|2024-08-23 08:31:40|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|42096.1|42076.1|0
1724401910000|2024-08-23 08:31:50|42098.4|42078.4|42103.4|42083.4|42103.4|42083.4|42098.4|42078.4|2
1724401920000|2024-08-23 08:32:00|42105.8|42085.8|42103.4|42083.4|42105.8|42085.8|42103.3|42083.3|2
1724401930000|2024-08-23 08:32:10|42103.3|42083.3|42103.4|42083.4|42103.4|42083.4|42101.1|42081.1|1
1724401940000|2024-08-23 08:32:20|42101.1|42081.1|42103.4|42083.4|42103.4|42083.4|42101.1|42081.1|3
1724401950000|2024-08-23 08:32:30|42105.8|42085.8|42106.1|42086.1|42106.1|42086.1|42105.8|42085.8|0
1724401960000|2024-08-23 08:32:40|42108.4|42088.4|42106.1|42086.1|42108.4|42088.4|42106.1|42086.1|15
1724401970000|2024-08-23 08:32:50|42108.4|42088.4|42106.1|42086.1|42108.4|42088.4|42106.1|42086.1|2
1724401980000|2024-08-23 08:33:00|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1724401990000|2024-08-23 08:33:10|42110.8|42090.8|42145.9|42125.9|42145.9|42125.9|42108.4|42088.4|17
1724402000000|2024-08-23 08:33:20|42148.3|42128.3|42145.9|42125.9|42150.8|42130.8|42145.9|42125.9|2
1724402010000|2024-08-23 08:33:30|42146|42126|42150.8|42130.8|42150.8|42130.8|42146|42126|1
1724402030000|2024-08-23 08:33:50|42145.8|42125.8|42136.1|42116.1|42145.8|42125.8|42133.8|42113.8|16
1724402040000|2024-08-23 08:34:00|42138.8|42118.8|42143.5|42123.5|42143.5|42123.5|42138.8|42118.8|0
1724402050000|2024-08-23 08:34:10|42146|42126|42148.6|42128.6|42148.6|42128.6|42143.6|42123.6|5
1724402060000|2024-08-23 08:34:20|42146.1|42126.1|42148.8|42128.8|42148.8|42128.8|42146.1|42126.1|5
1724402070000|2024-08-23 08:34:30|42151.1|42131.1|42148.8|42128.8|42151.3|42131.3|42148.8|42128.8|1
1724402080000|2024-08-23 08:34:40|42148.9|42128.9|42151.1|42131.1|42151.1|42131.1|42148.8|42128.8|1
1724402090000|2024-08-23 08:34:50|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|3
1724402100000|2024-08-23 08:35:00|42151.3|42131.3|42156.1|42136.1|42158.5|42138.5|42151.3|42131.3|10
1724402110000|2024-08-23 08:35:10|42158.5|42138.5|42155.8|42135.8|42158.5|42138.5|42155.8|42135.8|16
1724402120000|2024-08-23 08:35:20|42153.3|42133.3|42148.5|42128.5|42153.5|42133.5|42148.5|42128.5|4
1724402130000|2024-08-23 08:35:30|42148.6|42128.6|42151.4|42131.4|42153.8|42133.8|42148.6|42128.6|80
1724402140000|2024-08-23 08:35:40|42153.8|42133.8|42148.8|42128.8|42153.8|42133.8|42146.4|42126.4|3
1724402150000|2024-08-23 08:35:50|42146.4|42126.4|42148.8|42128.8|42148.8|42128.8|42146.4|42126.4|0
1724402160000|2024-08-23 08:36:00|42146.4|42126.4|42146.4|42126.4|42148.8|42128.8|42146.4|42126.4|0
1724402170000|2024-08-23 08:36:10|42148.8|42128.8|42151.3|42131.3|42151.3|42131.3|42148.8|42128.8|1
1724402180000|2024-08-23 08:36:20|42153.8|42133.8|42151.3|42131.3|42153.8|42133.8|42151.3|42131.3|2
1724402190000|2024-08-23 08:36:30|42156.3|42136.3|42164.1|42144.1|42168.8|42148.8|42156.3|42136.3|49
1724402200000|2024-08-23 08:36:40|42166.4|42146.4|42159.1|42139.1|42166.4|42146.4|42159.1|42139.1|6
1724402210000|2024-08-23 08:36:50|42156.7|42136.7|42154.1|42134.1|42159.1|42139.1|42154.1|42134.1|11
1724402220000|2024-08-23 08:37:00|42153.9|42133.9|42156.6|42136.6|42156.6|42136.6|42151.6|42131.6|1
1724402230000|2024-08-23 08:37:10|42161.4|42141.4|42163.9|42143.9|42163.9|42143.9|42161.4|42141.4|13
1724402240000|2024-08-23 08:37:20|42161.6|42141.6|42183.9|42163.9|42183.9|42163.9|42161.6|42141.6|5
1724402250000|2024-08-23 08:37:30|42184.1|42164.1|42181.4|42161.4|42186.6|42166.6|42179.1|42159.1|25
1724402260000|2024-08-23 08:37:40|42186.4|42166.4|42184.1|42164.1|42189.1|42169.1|42183.9|42163.9|13
1724402270000|2024-08-23 08:37:50|42183.9|42163.9|42191.7|42171.7|42191.7|42171.7|42181.6|42161.6|7
1724402280000|2024-08-23 08:38:00|42196.6|42176.6|42198.9|42178.9|42198.9|42178.9|42194.2|42174.2|9
1724402290000|2024-08-23 08:38:10|42196.6|42176.6|42201.4|42181.4|42201.6|42181.6|42196.6|42176.6|10
1724402300000|2024-08-23 08:38:20|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|7
1724402310000|2024-08-23 08:38:30|42201.4|42181.4|42196.4|42176.4|42201.4|42181.4|42196.4|42176.4|2
1724402320000|2024-08-23 08:38:40|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|2
1724402330000|2024-08-23 08:38:50|42193.9|42173.9|42193.9|42173.9|42196.3|42176.3|42193.9|42173.9|0
1724402340000|2024-08-23 08:39:00|42191.6|42171.6|42198.8|42178.8|42199.1|42179.1|42191.6|42171.6|9
1724402360000|2024-08-23 08:39:20|42196.4|42176.4|42193.9|42173.9|42198.8|42178.8|42191.6|42171.6|4
1724402370000|2024-08-23 08:39:30|42191.6|42171.6|42191.4|42171.4|42191.6|42171.6|42191.4|42171.4|0
1724402380000|2024-08-23 08:39:40|42189.1|42169.1|42201.4|42181.4|42201.4|42181.4|42189.1|42169.1|3
1724402390000|2024-08-23 08:39:50|42201.3|42181.3|42193.9|42173.9|42201.3|42181.3|42193.9|42173.9|8
1724402400000|2024-08-23 08:40:00|42191.3|42171.3|42194.2|42174.2|42194.2|42174.2|42191.3|42171.3|10
1724402410000|2024-08-23 08:40:10|42199.1|42179.1|42201.3|42181.3|42201.4|42181.4|42199.1|42179.1|3
1724402420000|2024-08-23 08:40:20|42193.8|42173.8|42193.6|42173.6|42193.8|42173.8|42193.6|42173.6|20
1724402430000|2024-08-23 08:40:30|42191.1|42171.1|42181.3|42161.3|42191.3|42171.3|42181.3|42161.3|7
1724402440000|2024-08-23 08:40:40|42173.6|42153.6|42171.3|42151.3|42173.6|42153.6|42171.3|42151.3|5
1724402450000|2024-08-23 08:40:50|||||||||4
1724402460000|2024-08-23 08:41:00|||||||||1
1724402470000|2024-08-23 08:41:10|42176.1|42156.1|42178.6|42158.6|42178.6|42158.6|42176.1|42156.1|4
1724402480000|2024-08-23 08:41:20|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.6|42158.6|1
1724402490000|2024-08-23 08:41:30|42181.1|42161.1|42178.6|42158.6|42181.1|42161.1|42176.1|42156.1|5
1724402500000|2024-08-23 08:41:40|42176.1|42156.1|42176.1|42156.1|42178.6|42158.6|42176.1|42156.1|2
1724402510000|2024-08-23 08:41:50|42178.5|42158.5|42173.8|42153.8|42178.5|42158.5|42173.8|42153.8|0
1724402520000|2024-08-23 08:42:00|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|2
1724402540000|2024-08-23 08:42:20|42173.5|42153.5|42166.1|42146.1|42173.5|42153.5|42166.1|42146.1|3
1724402550000|2024-08-23 08:42:30|42166.3|42146.3|42166.3|42146.3|42168.8|42148.8|42166.3|42146.3|4
1724402560000|2024-08-23 08:42:40|42166.1|42146.1|42163.8|42143.8|42166.1|42146.1|42163.8|42143.8|0
1724402570000|2024-08-23 08:42:50|42161.5|42141.5|42163.8|42143.8|42163.8|42143.8|42161.5|42141.5|4
1724402580000|2024-08-23 08:43:00|42163.5|42143.5|42166.2|42146.2|42166.2|42146.2|42161.2|42141.2|1
1724402590000|2024-08-23 08:43:10|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|0
1724402600000|2024-08-23 08:43:20|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|4
1724402610000|2024-08-23 08:43:30|42169|42149|42173.8|42153.8|42173.8|42153.8|42169|42149|1
1724402620000|2024-08-23 08:43:40|42174.1|42154.1|42174.1|42154.1|42176.5|42156.5|42174.1|42154.1|4
1724402630000|2024-08-23 08:43:50|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42174|42154|4
1724402640000|2024-08-23 08:44:00|42179|42159|42179.1|42159.1|42179.1|42159.1|42176.5|42156.5|14
1724402650000|2024-08-23 08:44:10|42179|42159|42181.5|42161.5|42181.5|42161.5|42179|42159|10
1724402660000|2024-08-23 08:44:20|42176.8|42156.8|42176.8|42156.8|42181.5|42161.5|42174.3|42154.3|9
1724402670000|2024-08-23 08:44:30|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1724402680000|2024-08-23 08:44:40|42179.4|42159.4|42179.4|42159.4|42179.6|42159.6|42179.4|42159.4|1
1724402690000|2024-08-23 08:44:50|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|4
1724402700000|2024-08-23 08:45:00|||||||||4
1724402710000|2024-08-23 08:45:10|||||||||1
1724402720000|2024-08-23 08:45:20|42176.9|42156.9|42181.8|42161.8|42181.8|42161.8|42176.9|42156.9|0
1724402730000|2024-08-23 08:45:30|42184.1|42164.1|42184.1|42164.1|42184.3|42164.3|42181.8|42161.8|0
1724402740000|2024-08-23 08:45:40|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42184.3|42164.3|4
1724402750000|2024-08-23 08:45:50|42186.8|42166.8|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|2
1724402760000|2024-08-23 08:46:00|42191.6|42171.6|42196.6|42176.6|42199|42179|42191.6|42171.6|4
1724402770000|2024-08-23 08:46:10|42196.8|42176.8|42196.8|42176.8|42199.1|42179.1|42194.3|42174.3|6
1724402780000|2024-08-23 08:46:20|42194.3|42174.3|42189.4|42169.4|42194.3|42174.3|42189.4|42169.4|5
1724402790000|2024-08-23 08:46:30|42191.8|42171.8|42189.3|42169.3|42191.8|42171.8|42186.9|42166.9|3
1724402800000|2024-08-23 08:46:40|42186.9|42166.9|42191.6|42171.6|42191.6|42171.6|42186.8|42166.8|1
1724402820000|2024-08-23 08:47:00|42191.8|42171.8|42196.8|42176.8|42196.8|42176.8|42191.8|42171.8|2
1724402830000|2024-08-23 08:47:10|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|42194.4|42174.4|0
1724402840000|2024-08-23 08:47:20|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|0
1724402850000|2024-08-23 08:47:30|42194.4|42174.4|42186.8|42166.8|42194.4|42174.4|42184.6|42164.6|22
1724402860000|2024-08-23 08:47:40|42186.6|42166.6|42181.6|42161.6|42186.6|42166.6|42181.6|42161.6|4
1724402870000|2024-08-23 08:47:50|42181.5|42161.5|42181.2|42161.2|42181.5|42161.5|42181.2|42161.2|40
1724402880000|2024-08-23 08:48:00|42178.4|42158.4|42168.5|42148.5|42178.4|42158.4|42168.4|42148.4|10
1724402890000|2024-08-23 08:48:10|42168.4|42148.4|42171|42151|42173.5|42153.5|42166|42146|5
1724402910000|2024-08-23 08:48:30|42168.7|42148.7|42166|42146|42168.7|42148.7|42163.5|42143.5|9
1724402920000|2024-08-23 08:48:40|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|2
1724402930000|2024-08-23 08:48:50|42170.9|42150.9|42173.4|42153.4|42173.5|42153.5|42170.9|42150.9|5
1724402940000|2024-08-23 08:49:00|42171|42151|42171|42151|42173.4|42153.4|42171|42151|1
1724402950000|2024-08-23 08:49:10|42170.9|42150.9|42166|42146|42171|42151|42166|42146|1
1724402960000|2024-08-23 08:49:20|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|0
1724402970000|2024-08-23 08:49:30|||||||||2
1724402990000|2024-08-23 08:49:50|42163.5|42143.5|42163.5|42143.5|42165.9|42145.9|42161|42141|2
1724403000000|2024-08-23 08:50:00|42165.9|42145.9|42166|42146|42166|42146|42161|42141|1
1724403010000|2024-08-23 08:50:10|42168.5|42148.5|42178.4|42158.4|42178.4|42158.4|42168.5|42148.5|8
1724403020000|2024-08-23 08:50:20|42180.7|42160.7|42178.4|42158.4|42180.7|42160.7|42178.4|42158.4|5
1724403030000|2024-08-23 08:50:30|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|2
1724403040000|2024-08-23 08:50:40|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|0
1724403060000|2024-08-23 08:51:00|42171|42151|42173.5|42153.5|42173.5|42153.5|42168.7|42148.7|1
1724403070000|2024-08-23 08:51:10|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|0
1724403080000|2024-08-23 08:51:20|42173.5|42153.5|42175.9|42155.9|42175.9|42155.9|42173.5|42153.5|2
1724403090000|2024-08-23 08:51:30|42178.2|42158.2|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|2
1724403100000|2024-08-23 08:51:40|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|0
1724403110000|2024-08-23 08:51:50|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|1
1724403120000|2024-08-23 08:52:00|42183.2|42163.2|42188.2|42168.2|42190.6|42170.6|42183.2|42163.2|4
1724403130000|2024-08-23 08:52:10|||||||||1
1724403140000|2024-08-23 08:52:20|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|2
1724403150000|2024-08-23 08:52:30|||||||||2
1724403160000|2024-08-23 08:52:40|42183.4|42163.4|42181|42161|42183.4|42163.4|42181|42161|0
1724403170000|2024-08-23 08:52:50|42178.7|42158.7|42176|42156|42178.7|42158.7|42176|42156|2
1724403180000|2024-08-23 08:53:00|42173.5|42153.5|42168.6|42148.6|42173.5|42153.5|42163.5|42143.5|7
1724403190000|2024-08-23 08:53:10|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|1
1724403200000|2024-08-23 08:53:20|42170.7|42150.7|42168.6|42148.6|42170.7|42150.7|42166.1|42146.1|0
1724403210000|2024-08-23 08:53:30|42166.1|42146.1|42171.1|42151.1|42171.1|42151.1|42166.1|42146.1|2
1724403220000|2024-08-23 08:53:40|42173.6|42153.6|42171.1|42151.1|42173.6|42153.6|42171.1|42151.1|3
1724403240000|2024-08-23 08:54:00|42175.9|42155.9|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|5
1724403250000|2024-08-23 08:54:10|42178.3|42158.3|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|0
1724403260000|2024-08-23 08:54:20|42178.6|42158.6|42178.7|42158.7|42178.7|42158.7|42178.6|42158.6|0
1724403270000|2024-08-23 08:54:30|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|2
1724403280000|2024-08-23 08:54:40|42180.9|42160.9|42178.6|42158.6|42181.1|42161.1|42178.6|42158.6|2
1724403290000|2024-08-23 08:54:50|42176.2|42156.2|42176.1|42156.1|42178.6|42158.6|42176.1|42156.1|1
1724403330000|2024-08-23 08:55:30|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|6
1724403340000|2024-08-23 08:55:40|42171.2|42151.2|42166.1|42146.1|42171.2|42151.2|42166.1|42146.1|2
1724403350000|2024-08-23 08:55:50|42163.6|42143.6|42165.9|42145.9|42165.9|42145.9|42163.6|42143.6|0
1724403360000|2024-08-23 08:56:00|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|0
1724403380000|2024-08-23 08:56:20|42161.1|42141.1|42160.9|42140.9|42161.1|42141.1|42160.9|42140.9|6
1724403390000|2024-08-23 08:56:30|42158.4|42138.4|42156.1|42136.1|42160.8|42140.8|42153.6|42133.6|1
1724403400000|2024-08-23 08:56:40|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|0
1724403410000|2024-08-23 08:56:50|42156.1|42136.1|42155.9|42135.9|42158.4|42138.4|42155.9|42135.9|1
1724403420000|2024-08-23 08:57:00|42155.8|42135.8|42153.4|42133.4|42155.8|42135.8|42153.4|42133.4|0
1724403430000|2024-08-23 08:57:10|42150.9|42130.9|42148.6|42128.6|42150.9|42130.9|42148.6|42128.6|2
1724403440000|2024-08-23 08:57:20|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|0
1724403450000|2024-08-23 08:57:30|||||||||2
1724403470000|2024-08-23 08:57:50|42145.9|42125.9|42146.1|42126.1|42146.1|42126.1|42145.9|42125.9|2
1724403480000|2024-08-23 08:58:00|42148.6|42128.6|42153.6|42133.6|42155.9|42135.9|42148.6|42128.6|0
1724403490000|2024-08-23 08:58:10|42155.9|42135.9|42150.9|42130.9|42158.4|42138.4|42150.9|42130.9|10
1724403500000|2024-08-23 08:58:20|42148.6|42128.6|42150.9|42130.9|42150.9|42130.9|42148.6|42128.6|2
1724403510000|2024-08-23 08:58:30|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|1
1724403520000|2024-08-23 08:58:40|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|0
1724403530000|2024-08-23 08:58:50|42151.1|42131.1|42151.1|42131.1|42151.1|42131.1|42150.9|42130.9|0
1724403540000|2024-08-23 08:59:00|42153.4|42133.4|42156.1|42136.1|42156.1|42136.1|42153.4|42133.4|4
1724403550000|2024-08-23 08:59:10|42160.9|42140.9|42161.1|42141.1|42161.1|42141.1|42160.9|42140.9|1
1724403560000|2024-08-23 08:59:20|42163.4|42143.4|42168.4|42148.4|42168.4|42148.4|42163.4|42143.4|2
1724403570000|2024-08-23 08:59:30|42165.9|42145.9|42163.6|42143.6|42165.9|42145.9|42163.6|42143.6|2
1724403580000|2024-08-23 08:59:40|42161.2|42141.2|42165.9|42145.9|42168.4|42148.4|42161.2|42141.2|5
1724403590000|2024-08-23 08:59:50|42163.6|42143.6|42163.6|42143.6|42166.1|42146.1|42163.4|42143.4|2
1724403600000|2024-08-23 09:00:00|42161.1|42141.1|42163.4|42143.4|42163.4|42143.4|42161.1|42141.1|4
1724403610000|2024-08-23 09:00:10|42163.6|42143.6|42165.8|42145.8|42168.4|42148.4|42163.6|42143.6|4
1724403620000|2024-08-23 09:00:20|42165.9|42145.9|42165.9|42145.9|42168.4|42148.4|42165.8|42145.8|4
1724403630000|2024-08-23 09:00:30|42163.6|42143.6|42160.9|42140.9|42163.6|42143.6|42160.9|42140.9|2
1724403640000|2024-08-23 09:00:40|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42160.9|42140.9|1
1724403650000|2024-08-23 09:00:50|42165.9|42145.9|42168.3|42148.3|42168.4|42148.4|42165.9|42145.9|26
1724403660000|2024-08-23 09:01:00|42170.8|42150.8|42168.3|42148.3|42170.8|42150.8|42168.3|42148.3|1
1724403670000|2024-08-23 09:01:10|42170.8|42150.8|42175.8|42155.8|42175.8|42155.8|42170.8|42150.8|5
1724403680000|2024-08-23 09:01:20|42175.9|42155.9|42168.4|42148.4|42175.9|42155.9|42168.4|42148.4|1
1724403690000|2024-08-23 09:01:30|42168.6|42148.6|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|2
1724403700000|2024-08-23 09:01:40|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|1
1724403710000|2024-08-23 09:01:50|42161.1|42141.1|42161.2|42141.2|42163.6|42143.6|42161.1|42141.1|0
1724403730000|2024-08-23 09:02:10|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|42161.1|42141.1|0
1724403740000|2024-08-23 09:02:20|42160.9|42140.9|42163.3|42143.3|42163.3|42143.3|42158.6|42138.6|3
1724403750000|2024-08-23 09:02:30|42160.9|42140.9|42158.4|42138.4|42160.9|42140.9|42158.4|42138.4|3
1724403760000|2024-08-23 09:02:40|42156.1|42136.1|42158.4|42138.4|42158.4|42138.4|42156.1|42136.1|0
1724403780000|2024-08-23 09:03:00|42158.3|42138.3|42153.6|42133.6|42158.3|42138.3|42153.6|42133.6|3
1724403790000|2024-08-23 09:03:10|42151.3|42131.3|42153.6|42133.6|42153.6|42133.6|42148.6|42128.6|1
1724403800000|2024-08-23 09:03:20|42153.3|42133.3|42153.6|42133.6|42153.6|42133.6|42153.3|42133.3|1
1724403810000|2024-08-23 09:03:30|||||||||1
1724403820000|2024-08-23 09:03:40|42153.3|42133.3|42151|42131|42153.3|42133.3|42151|42131|1
1724403840000|2024-08-23 09:04:00|42148.6|42128.6|42146.1|42126.1|42148.6|42128.6|42146.1|42126.1|1
1724403850000|2024-08-23 09:04:10|42141.1|42121.1|42131|42111|42141.1|42121.1|42131|42111|8
1724403860000|2024-08-23 09:04:20|42128.5|42108.5|42126|42106|42128.5|42108.5|42121.3|42101.3|4
1724403870000|2024-08-23 09:04:30|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|1
1724403880000|2024-08-23 09:04:40|42128.5|42108.5|42128.5|42108.5|42128.6|42108.6|42128.5|42108.5|0
1724403890000|2024-08-23 09:04:50|42128.6|42108.6|42131.1|42111.1|42131.1|42111.1|42128.5|42108.5|0
1724403900000|2024-08-23 09:05:00|42131.3|42111.3|42133.6|42113.6|42133.6|42113.6|42131.3|42111.3|1
1724403910000|2024-08-23 09:05:10|42136|42116|42141.3|42121.3|42141.3|42121.3|42136|42116|1
1724403920000|2024-08-23 09:05:20|42143.6|42123.6|42141.1|42121.1|42143.6|42123.6|42141.1|42121.1|0
1724403930000|2024-08-23 09:05:30|42141|42121|42141|42121|42141|42121|42141|42121|0
1724403950000|2024-08-23 09:05:50|42141.1|42121.1|42141|42121|42141.1|42121.1|42141|42121|1
1724403960000|2024-08-23 09:06:00|42140.8|42120.8|42138.6|42118.6|42141|42121|42138.6|42118.6|2
1724403970000|2024-08-23 09:06:10|42141|42121|42141|42121|42141|42121|42138.6|42118.6|2
1724403980000|2024-08-23 09:06:20|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|1
1724403990000|2024-08-23 09:06:30|42136.1|42116.1|42140.8|42120.8|42140.8|42120.8|42136.1|42116.1|1
1724404000000|2024-08-23 09:06:40|42138.5|42118.5|42143.5|42123.5|42143.5|42123.5|42138.5|42118.5|2
1724404010000|2024-08-23 09:06:50|42145.8|42125.8|42143.5|42123.5|42145.8|42125.8|42143.5|42123.5|0
1724404020000|2024-08-23 09:07:00|42146|42126|42146|42126|42146|42126|42146|42126|1
1724404030000|2024-08-23 09:07:10|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.6|42123.6|1
1724404040000|2024-08-23 09:07:20|42146|42126|42146|42126|42146|42126|42146|42126|0
1724404050000|2024-08-23 09:07:30|42148.5|42128.5|42146.1|42126.1|42148.5|42128.5|42146|42126|2
1724404060000|2024-08-23 09:07:40|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|1
1724404070000|2024-08-23 09:07:50|42146|42126|42146.1|42126.1|42146.1|42126.1|42146|42126|1
1724404080000|2024-08-23 09:08:00|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|2
1724404090000|2024-08-23 09:08:10|42141|42121|42133.6|42113.6|42141|42121|42133.6|42113.6|3
1724404100000|2024-08-23 09:08:20|42136|42116|42133.6|42113.6|42136|42116|42133.6|42113.6|1
1724404110000|2024-08-23 09:08:30|42133.5|42113.5|42130.8|42110.8|42133.5|42113.5|42130.8|42110.8|2
1724404120000|2024-08-23 09:08:40|42131|42111|42131|42111|42131|42111|42131|42111|3
1724404130000|2024-08-23 09:08:50|42133.6|42113.6|42136.3|42116.3|42136.3|42116.3|42133.6|42113.6|2
1724404140000|2024-08-23 09:09:00|42138.6|42118.6|42138.6|42118.6|42138.8|42118.8|42138.6|42118.6|3
1724404150000|2024-08-23 09:09:10|42141|42121|42141.1|42121.1|42141.1|42121.1|42141|42121|0
1724404160000|2024-08-23 09:09:20|42138.6|42118.6|42141|42121|42141|42121|42138.6|42118.6|1
1724404170000|2024-08-23 09:09:30|42138.5|42118.5|42141|42121|42141|42121|42138.5|42118.5|1
1724404190000|2024-08-23 09:09:50|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|0
1724404200000|2024-08-23 09:10:00|42136.3|42116.3|42141|42121|42141|42121|42136.1|42116.1|0
1724404210000|2024-08-23 09:10:10|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|0
1724404220000|2024-08-23 09:10:20|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|1
1724404230000|2024-08-23 09:10:30|42143.6|42123.6|42146|42126|42146|42126|42143.5|42123.5|2
1724404250000|2024-08-23 09:10:50|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|5
1724404260000|2024-08-23 09:11:00|42146.1|42126.1|42143.6|42123.6|42146.1|42126.1|42143.6|42123.6|2
1724404270000|2024-08-23 09:11:10|||||||||1
1724404280000|2024-08-23 09:11:20|42141.3|42121.3|42143.6|42123.6|42143.6|42123.6|42141.3|42121.3|0
1724404290000|2024-08-23 09:11:30|42143.5|42123.5|42141.1|42121.1|42143.5|42123.5|42141.1|42121.1|2
1724404300000|2024-08-23 09:11:40|||||||||1
1724404310000|2024-08-23 09:11:50|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|0
1724404320000|2024-08-23 09:12:00|42136.5|42116.5|42138.8|42118.8|42138.8|42118.8|42136.5|42116.5|2
1724404330000|2024-08-23 09:12:10|42141.1|42121.1|42138.6|42118.6|42141.1|42121.1|42138.5|42118.5|23
1724404340000|2024-08-23 09:12:20|42141|42121|42141.1|42121.1|42141.1|42121.1|42141|42121|3
1724404350000|2024-08-23 09:12:30|||||||||2
1724404360000|2024-08-23 09:12:40|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|9
1724404370000|2024-08-23 09:12:50|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|1
1724404380000|2024-08-23 09:13:00|42141.2|42121.2|42143.5|42123.5|42143.5|42123.5|42141.2|42121.2|2
1724404390000|2024-08-23 09:13:10|42146.5|42126.5|42156|42136|42158.5|42138.5|42146.5|42126.5|15
1724404400000|2024-08-23 09:13:20|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42150.9|42130.9|2
1724404410000|2024-08-23 09:13:30|42150.9|42130.9|42150.7|42130.7|42150.9|42130.9|42150.7|42130.7|1
1724404450000|2024-08-23 09:14:10|42153.2|42133.2|42153.4|42133.4|42153.4|42133.4|42153.2|42133.2|1
1724404460000|2024-08-23 09:14:20|42153.2|42133.2|42151|42131|42153.4|42133.4|42151|42131|1
1724404470000|2024-08-23 09:14:30|42153.4|42133.4|42151|42131|42153.4|42133.4|42151|42131|2
1724404480000|2024-08-23 09:14:40|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|4
1724404490000|2024-08-23 09:14:50|42155.7|42135.7|42153.4|42133.4|42155.7|42135.7|42153.4|42133.4|0
1724404500000|2024-08-23 09:15:00|42153.5|42133.5|42151|42131|42155.9|42135.9|42151|42131|2
1724404510000|2024-08-23 09:15:10|42153.5|42133.5|42153.4|42133.4|42153.5|42133.5|42151|42131|6
1724404520000|2024-08-23 09:15:20|42151|42131|42153.4|42133.4|42153.4|42133.4|42150.9|42130.9|1
1724404530000|2024-08-23 09:15:30|42155.9|42135.9|42160.7|42140.7|42160.7|42140.7|42155.9|42135.9|3
1724404540000|2024-08-23 09:15:40|42160.9|42140.9|42163.2|42143.2|42163.2|42143.2|42160.9|42140.9|1
1724404550000|2024-08-23 09:15:50|42163.4|42143.4|42165.7|42145.7|42165.7|42145.7|42163.4|42143.4|0
1724404560000|2024-08-23 09:16:00|42165.9|42145.9|42166|42146|42166|42146|42163.4|42143.4|3
1724404580000|2024-08-23 09:16:20|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42166|42146|0
1724404590000|2024-08-23 09:16:30|42166|42146|42166|42146|42166|42146|42163.5|42143.5|2
1724404600000|2024-08-23 09:16:40|42166.2|42146.2|42163.5|42143.5|42166.2|42146.2|42161.2|42141.2|3
1724404610000|2024-08-23 09:16:50|||||||||1
1724404620000|2024-08-23 09:17:00|42163.4|42143.4|42165.9|42145.9|42165.9|42145.9|42163.4|42143.4|2
1724404630000|2024-08-23 09:17:10|42166|42146|42165.9|42145.9|42166|42146|42165.9|42145.9|2
1724404640000|2024-08-23 09:17:20|42166|42146|42166|42146|42166|42146|42166|42146|1
1724404650000|2024-08-23 09:17:30|||||||||2
1724404680000|2024-08-23 09:18:00|42165.9|42145.9|42165.9|42145.9|42166|42146|42165.9|42145.9|0
1724404690000|2024-08-23 09:18:10|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|0
1724404700000|2024-08-23 09:18:20|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|2
1724404710000|2024-08-23 09:18:30|42176|42156|42180.9|42160.9|42180.9|42160.9|42176|42156|3
1724404720000|2024-08-23 09:18:40|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|0
1724404730000|2024-08-23 09:18:50|42180.9|42160.9|42181|42161|42181|42161|42180.9|42160.9|0
1724404740000|2024-08-23 09:19:00|||||||||3
1724404750000|2024-08-23 09:19:10|42181.2|42161.2|42181.2|42161.2|42181.2|42161.2|42181.2|42161.2|0
1724404760000|2024-08-23 09:19:20|42178.8|42158.8|42186.3|42166.3|42186.3|42166.3|42178.7|42158.7|3
1724404770000|2024-08-23 09:19:30|||||||||2
1724404780000|2024-08-23 09:19:40|42188.7|42168.7|42186.3|42166.3|42188.7|42168.7|42186.3|42166.3|1
1724404790000|2024-08-23 09:19:50|42186.2|42166.2|42183.5|42163.5|42186.2|42166.2|42181|42161|5
1724404800000|2024-08-23 09:20:00|42181.2|42161.2|42181.2|42161.2|42183.5|42163.5|42181.2|42161.2|1
1724404810000|2024-08-23 09:20:10|42183.5|42163.5|42178.5|42158.5|42183.5|42163.5|42178.5|42158.5|6
1724404820000|2024-08-23 09:20:20|42176.2|42156.2|42171.2|42151.2|42176.2|42156.2|42171.2|42151.2|2
1724404830000|2024-08-23 09:20:30|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|2
1724404850000|2024-08-23 09:20:50|||||||||2
1724404860000|2024-08-23 09:21:00|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|2
1724404870000|2024-08-23 09:21:10|42178.7|42158.7|42180.9|42160.9|42181.2|42161.2|42178.5|42158.5|7
1724404880000|2024-08-23 09:21:20|42181.2|42161.2|42181|42161|42183.5|42163.5|42181|42161|4
1724404890000|2024-08-23 09:21:30|42183.5|42163.5|42181|42161|42183.5|42163.5|42181|42161|1
1724404910000|2024-08-23 09:21:50|42183.4|42163.4|42183.7|42163.7|42183.7|42163.7|42183.4|42163.4|2
1724404930000|2024-08-23 09:22:10|||||||||1
1724404940000|2024-08-23 09:22:20|42183.5|42163.5|42183.4|42163.4|42183.5|42163.5|42183.4|42163.4|0
1724404950000|2024-08-23 09:22:30|||||||||3
1724404960000|2024-08-23 09:22:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|2
1724404970000|2024-08-23 09:22:50|42180.9|42160.9|42176.1|42156.1|42180.9|42160.9|42176.1|42156.1|4
1724404980000|2024-08-23 09:23:00|42173.7|42153.7|42173.6|42153.6|42176.1|42156.1|42171.2|42151.2|4
1724404990000|2024-08-23 09:23:10|42176.1|42156.1|42173.6|42153.6|42176.1|42156.1|42171.2|42151.2|1
1724405000000|2024-08-23 09:23:20|42171.2|42151.2|42173.6|42153.6|42173.6|42153.6|42171.2|42151.2|0
1724405010000|2024-08-23 09:23:30|42171.2|42151.2|42176.1|42156.1|42176.1|42156.1|42171.2|42151.2|2
1724405030000|2024-08-23 09:23:50|42178.6|42158.6|42183.3|42163.3|42183.3|42163.3|42178.6|42158.6|2
1724405040000|2024-08-23 09:24:00|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|1
1724405050000|2024-08-23 09:24:10|42185.8|42165.8|42185.9|42165.9|42185.9|42165.9|42185.8|42165.8|0
1724405060000|2024-08-23 09:24:20|42188.3|42168.3|42193.1|42173.1|42193.1|42173.1|42188.3|42168.3|1
1724405070000|2024-08-23 09:24:30|42193.3|42173.3|42190.9|42170.9|42193.3|42173.3|42190.9|42170.9|2
1724405080000|2024-08-23 09:24:40|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|1
1724405090000|2024-08-23 09:24:50|42186.1|42166.1|42188.4|42168.4|42188.4|42168.4|42186.1|42166.1|1
1724405100000|2024-08-23 09:25:00|42186.1|42166.1|42186.1|42166.1|42188.4|42168.4|42186.1|42166.1|4
1724405110000|2024-08-23 09:25:10|42185.9|42165.9|42183.4|42163.4|42185.9|42165.9|42183.4|42163.4|3
1724405120000|2024-08-23 09:25:20|42183.6|42163.6|42185.9|42165.9|42185.9|42165.9|42183.6|42163.6|1
1724405130000|2024-08-23 09:25:30|||||||||5
1724405140000|2024-08-23 09:25:40|42186.1|42166.1|42188.6|42168.6|42188.6|42168.6|42186.1|42166.1|3
1724405150000|2024-08-23 09:25:50|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|0
1724405160000|2024-08-23 09:26:00|42193.4|42173.4|42200.9|42180.9|42200.9|42180.9|42193.4|42173.4|5
1724405170000|2024-08-23 09:26:10|42203.4|42183.4|42205.8|42185.8|42205.8|42185.8|42203.4|42183.4|1
1724405180000|2024-08-23 09:26:20|42203.4|42183.4|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|2
1724405190000|2024-08-23 09:26:30|42203.6|42183.6|42210.8|42190.8|42210.9|42190.9|42203.4|42183.4|2
1724405200000|2024-08-23 09:26:40|42208.4|42188.4|42206.1|42186.1|42208.4|42188.4|42205.9|42185.9|1
1724405210000|2024-08-23 09:26:50|42208.6|42188.6|42205.9|42185.9|42210.9|42190.9|42205.9|42185.9|1
1724405220000|2024-08-23 09:27:00|42203.6|42183.6|42205.9|42185.9|42206.1|42186.1|42203.6|42183.6|3
1724405230000|2024-08-23 09:27:10|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|0
1724405240000|2024-08-23 09:27:20|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|0
1724405250000|2024-08-23 09:27:30|||||||||6
1724405260000|2024-08-23 09:27:40|42210.9|42190.9|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|1
1724405270000|2024-08-23 09:27:50|42211.1|42191.1|42213.4|42193.4|42213.4|42193.4|42211.1|42191.1|2
1724405280000|2024-08-23 09:28:00|42213.6|42193.6|42216.1|42196.1|42216.1|42196.1|42213.6|42193.6|13
1724405290000|2024-08-23 09:28:10|42216.2|42196.2|42221.1|42201.1|42221.1|42201.1|42216.2|42196.2|7
1724405300000|2024-08-23 09:28:20|||||||||3
1724405310000|2024-08-23 09:28:30|42221.2|42201.2|42223.6|42203.6|42223.9|42203.9|42221.2|42201.2|23
1724405320000|2024-08-23 09:28:40|42221.2|42201.2|42221.1|42201.1|42221.2|42201.2|42221.1|42201.1|0
1724405330000|2024-08-23 09:28:50|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42220.8|42200.8|2
1724405340000|2024-08-23 09:29:00|42221.1|42201.1|42223.4|42203.4|42223.6|42203.6|42221.1|42201.1|0
1724405350000|2024-08-23 09:29:10|42223.6|42203.6|42220.9|42200.9|42223.6|42203.6|42218.4|42198.4|9
1724405360000|2024-08-23 09:29:20|42223.3|42203.3|42228.3|42208.3|42228.3|42208.3|42223.3|42203.3|3
1724405370000|2024-08-23 09:29:30|42228.4|42208.4|42228.4|42208.4|42231.1|42211.1|42228.4|42208.4|2
1724405380000|2024-08-23 09:29:40|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|0
1724405390000|2024-08-23 09:29:50|42225.9|42205.9|42226.1|42206.1|42226.1|42206.1|42223.6|42203.6|0
1724405400000|2024-08-23 09:30:00|42223.4|42203.4|42228.4|42208.4|42228.4|42208.4|42223.4|42203.4|3
1724405410000|2024-08-23 09:30:10|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|0
1724405420000|2024-08-23 09:30:20|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|0
1724405430000|2024-08-23 09:30:30|42230.8|42210.8|42226.1|42206.1|42230.8|42210.8|42226.1|42206.1|6
1724405440000|2024-08-23 09:30:40|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|0
1724405450000|2024-08-23 09:30:50|42225.8|42205.8|42223.4|42203.4|42225.8|42205.8|42223.4|42203.4|0
1724405460000|2024-08-23 09:31:00|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|0
1724405470000|2024-08-23 09:31:10|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|3
1724405480000|2024-08-23 09:31:20|42218.4|42198.4|42216.1|42196.1|42218.4|42198.4|42216.1|42196.1|1
1724405490000|2024-08-23 09:31:30|42216.2|42196.2|42216.1|42196.1|42216.2|42196.2|42213.6|42193.6|3
1724405500000|2024-08-23 09:31:40|42216.2|42196.2|42218.6|42198.6|42218.6|42198.6|42216.2|42196.2|0
1724405510000|2024-08-23 09:31:50|42220.9|42200.9|42223.6|42203.6|42223.6|42203.6|42218.6|42198.6|1
1724405520000|2024-08-23 09:32:00|42221.1|42201.1|42226.3|42206.3|42226.3|42206.3|42221.1|42201.1|11
1724405530000|2024-08-23 09:32:10|42226.4|42206.4|42228.8|42208.8|42228.8|42208.8|42226.4|42206.4|1
1724405540000|2024-08-23 09:32:20|42226.4|42206.4|42231.3|42211.3|42231.3|42211.3|42226.3|42206.3|0
1724405550000|2024-08-23 09:32:30|42226.6|42206.6|42226.4|42206.4|42226.6|42206.6|42226.3|42206.3|7
1724405560000|2024-08-23 09:32:40|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|0
1724405580000|2024-08-23 09:33:00|42221.4|42201.4|42213.8|42193.8|42221.4|42201.4|42213.8|42193.8|3
1724405590000|2024-08-23 09:33:10|42211.4|42191.4|42208.6|42188.6|42211.4|42191.4|42206.3|42186.3|3
1724405600000|2024-08-23 09:33:20|42208.8|42188.8|42203.8|42183.8|42208.8|42188.8|42203.8|42183.8|2
1724405610000|2024-08-23 09:33:30|||||||||1
1724405620000|2024-08-23 09:33:40|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|42201.4|42181.4|0
1724405640000|2024-08-23 09:34:00|42203.8|42183.8|42206.4|42186.4|42206.4|42186.4|42203.8|42183.8|0
1724405650000|2024-08-23 09:34:10|42206.6|42186.6|42211.4|42191.4|42211.4|42191.4|42206.4|42186.4|4
1724405670000|2024-08-23 09:34:30|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|3
1724405680000|2024-08-23 09:34:40|42216.3|42196.3|42213.9|42193.9|42216.3|42196.3|42213.9|42193.9|1
1724405700000|2024-08-23 09:35:00|42218.6|42198.6|42216.3|42196.3|42218.6|42198.6|42216.3|42196.3|3
1724405710000|2024-08-23 09:35:10|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|0
1724405720000|2024-08-23 09:35:20|42216.3|42196.3|42221.1|42201.1|42221.1|42201.1|42216.3|42196.3|1
1724405730000|2024-08-23 09:35:30|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|0
1724405740000|2024-08-23 09:35:40|42221.1|42201.1|42221.3|42201.3|42221.3|42201.3|42221.1|42201.1|0
1724405750000|2024-08-23 09:35:50|||||||||1
1724405760000|2024-08-23 09:36:00|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|42223.6|42203.6|0
1724405770000|2024-08-23 09:36:10|42221.3|42201.3|42221.4|42201.4|42221.4|42201.4|42221.3|42201.3|1
1724405780000|2024-08-23 09:36:20|42221.3|42201.3|42218.8|42198.8|42221.4|42201.4|42216.1|42196.1|4
1724405790000|2024-08-23 09:36:30|42216.3|42196.3|42221.3|42201.3|42221.3|42201.3|42216.3|42196.3|1
1724405800000|2024-08-23 09:36:40|42221.1|42201.1|42221.3|42201.3|42221.3|42201.3|42221.1|42201.1|0
1724405810000|2024-08-23 09:36:50|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|0
1724405820000|2024-08-23 09:37:00|42221.3|42201.3|42221.4|42201.4|42221.4|42201.4|42221.1|42201.1|8
1724405830000|2024-08-23 09:37:10|||||||||1
1724405840000|2024-08-23 09:37:20|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|3
1724405850000|2024-08-23 09:37:30|42221.3|42201.3|42221.3|42201.3|42223.8|42203.8|42221.3|42201.3|1
1724405860000|2024-08-23 09:37:40|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|2
1724405880000|2024-08-23 09:38:00|42226.3|42206.3|42238.9|42218.9|42241.3|42221.3|42226.3|42206.3|3
1724405890000|2024-08-23 09:38:10|42236.6|42216.6|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|1
1724405900000|2024-08-23 09:38:20|42236.6|42216.6|42231.1|42211.1|42236.6|42216.6|42231.1|42211.1|4
1724405910000|2024-08-23 09:38:30|42228.8|42208.8|42223.8|42203.8|42228.8|42208.8|42223.8|42203.8|1
1724405920000|2024-08-23 09:38:40|42224.1|42204.1|42226.4|42206.4|42226.4|42206.4|42224.1|42204.1|2
1724405930000|2024-08-23 09:38:50|42221.4|42201.4|42224.1|42204.1|42224.1|42204.1|42221.4|42201.4|1
1724405950000|2024-08-23 09:39:10|42223.9|42203.9|42224.1|42204.1|42224.1|42204.1|42221.6|42201.6|2
1724405960000|2024-08-23 09:39:20|42223.9|42203.9|42221.4|42201.4|42224.1|42204.1|42221.4|42201.4|1
1724405970000|2024-08-23 09:39:30|42221.6|42201.6|42224.1|42204.1|42226.4|42206.4|42221.4|42201.4|1
1724405980000|2024-08-23 09:39:40|42223.9|42203.9|42218.9|42198.9|42226.3|42206.3|42216.4|42196.4|4
1724405990000|2024-08-23 09:39:50|42221.3|42201.3|42224.1|42204.1|42224.1|42204.1|42221.3|42201.3|6
1724406000000|2024-08-23 09:40:00|42223.9|42203.9|42221.4|42201.4|42224.1|42204.1|42221.4|42201.4|2
1724406010000|2024-08-23 09:40:10|42219.1|42199.1|42219.1|42199.1|42223.9|42203.9|42219.1|42199.1|1
1724406020000|2024-08-23 09:40:20|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|0
1724406030000|2024-08-23 09:40:30|42218.8|42198.8|42211.6|42191.6|42218.8|42198.8|42211.6|42191.6|12
1724406040000|2024-08-23 09:40:40|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|0
1724406050000|2024-08-23 09:40:50|42208.9|42188.9|42209.1|42189.1|42209.1|42189.1|42208.9|42188.9|0
1724406060000|2024-08-23 09:41:00|42208.9|42188.9|42199.1|42179.1|42208.9|42188.9|42199.1|42179.1|1
1724406070000|2024-08-23 09:41:10|42196.7|42176.7|42196.6|42176.6|42196.7|42176.7|42196.6|42176.6|0
1724406080000|2024-08-23 09:41:20|||||||||1
1724406090000|2024-08-23 09:41:30|42198.9|42178.9|42201.3|42181.3|42201.3|42181.3|42198.9|42178.9|0
1724406100000|2024-08-23 09:41:40|42198.9|42178.9|42199.1|42179.1|42201.3|42181.3|42196.4|42176.4|1
1724406110000|2024-08-23 09:41:50|42199|42179|42199.1|42179.1|42199.1|42179.1|42196.5|42176.5|0
1724406120000|2024-08-23 09:42:00|42201.5|42181.5|42196.5|42176.5|42201.5|42181.5|42196.5|42176.5|0
1724406150000|2024-08-23 09:42:30|||||||||1
1724406160000|2024-08-23 09:42:40|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|1
1724406170000|2024-08-23 09:42:50|42196.2|42176.2|42196.3|42176.3|42196.5|42176.5|42196.2|42176.2|1
1724406200000|2024-08-23 09:43:20|42193.8|42173.8|42196.5|42176.5|42196.5|42176.5|42193.8|42173.8|0
1724406210000|2024-08-23 09:43:30|42198.8|42178.8|42203.7|42183.7|42203.8|42183.8|42198.8|42178.8|1
1724406220000|2024-08-23 09:43:40|42206|42186|42206.5|42186.5|42206.5|42186.5|42203.7|42183.7|1
1724406230000|2024-08-23 09:43:50|42204|42184|42203.8|42183.8|42204|42184|42201.5|42181.5|1
1724406240000|2024-08-23 09:44:00|||||||||1
1724406250000|2024-08-23 09:44:10|42201.5|42181.5|42204|42184|42204|42184|42201.5|42181.5|0
1724406260000|2024-08-23 09:44:20|42203.8|42183.8|42203.8|42183.8|42206.3|42186.3|42201.6|42181.6|1
1724406270000|2024-08-23 09:44:30|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|2
1724406280000|2024-08-23 09:44:40|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|3
1724406300000|2024-08-23 09:45:00|42199|42179|42196.6|42176.6|42199|42179|42196.6|42176.6|2
1724406310000|2024-08-23 09:45:10|42199|42179|42199|42179|42199|42179|42199|42179|4
1724406320000|2024-08-23 09:45:20|42198.8|42178.8|42198.7|42178.7|42198.8|42178.8|42198.7|42178.7|1
1724406330000|2024-08-23 09:45:30|42198.8|42178.8|42198.8|42178.8|42199|42179|42198.8|42178.8|2
1724406340000|2024-08-23 09:45:40|42198.7|42178.7|42196.3|42176.3|42198.7|42178.7|42196.3|42176.3|0
1724406350000|2024-08-23 09:45:50|42196.5|42176.5|42201.3|42181.3|42201.3|42181.3|42196.3|42176.3|1
1724406360000|2024-08-23 09:46:00|42201.5|42181.5|42201.5|42181.5|42201.6|42181.6|42201.5|42181.5|0
1724406370000|2024-08-23 09:46:10|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|0
1724406380000|2024-08-23 09:46:20|42204|42184|42203.8|42183.8|42204|42184|42203.8|42183.8|0
1724406390000|2024-08-23 09:46:30|42204|42184|42206.5|42186.5|42208.8|42188.8|42204|42184|3
1724406400000|2024-08-23 09:46:40|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|1
1724406410000|2024-08-23 09:46:50|42206.5|42186.5|42208.8|42188.8|42208.8|42188.8|42206.5|42186.5|0
1724406420000|2024-08-23 09:47:00|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|0
1724406440000|2024-08-23 09:47:20|42211.5|42191.5|42216.5|42196.5|42216.5|42196.5|42211.5|42191.5|3
1724406450000|2024-08-23 09:47:30|42216.6|42196.6|42219|42199|42219|42199|42216.6|42196.6|3
1724406460000|2024-08-23 09:47:40|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|1
1724406470000|2024-08-23 09:47:50|42219|42199|42216.5|42196.5|42221.3|42201.3|42216.5|42196.5|1
1724406490000|2024-08-23 09:48:10|42214.1|42194.1|42216.5|42196.5|42216.5|42196.5|42214|42194|1
1724406500000|2024-08-23 09:48:20|42214.1|42194.1|42214|42194|42216.3|42196.3|42214|42194|1
1724406510000|2024-08-23 09:48:30|||||||||2
1724406520000|2024-08-23 09:48:40|42216.5|42196.5|42216.5|42196.5|42216.5|42196.5|42211.5|42191.5|0
1724406540000|2024-08-23 09:49:00|42214.1|42194.1|42211.5|42191.5|42214.1|42194.1|42211.5|42191.5|1
1724406550000|2024-08-23 09:49:10|42206.5|42186.5|42206.3|42186.3|42206.5|42186.5|42206.3|42186.3|50
1724406560000|2024-08-23 09:49:20|42208.7|42188.7|42206.3|42186.3|42208.7|42188.7|42206.3|42186.3|1
1724406570000|2024-08-23 09:49:30|42208.7|42188.7|42206.3|42186.3|42208.8|42188.8|42206.3|42186.3|1
1724406580000|2024-08-23 09:49:40|42206.2|42186.2|42198.8|42178.8|42206.2|42186.2|42198.8|42178.8|4
1724406620000|2024-08-23 09:50:20|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|0
1724406630000|2024-08-23 09:50:30|42198.5|42178.5|42196.2|42176.2|42198.5|42178.5|42196.2|42176.2|2
1724406640000|2024-08-23 09:50:40|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|0
1724406650000|2024-08-23 09:50:50|42196.5|42176.5|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|0
1724406660000|2024-08-23 09:51:00|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|42201.2|42181.2|0
1724406670000|2024-08-23 09:51:10|||||||||4
1724406690000|2024-08-23 09:51:30|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|1
1724406700000|2024-08-23 09:51:40|42196.4|42176.4|42198.7|42178.7|42198.7|42178.7|42196.4|42176.4|2
1724406710000|2024-08-23 09:51:50|42196.4|42176.4|42196.4|42176.4|42198.7|42178.7|42196.4|42176.4|0
1724406720000|2024-08-23 09:52:00|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|1
1724406730000|2024-08-23 09:52:10|42196.1|42176.1|42193.7|42173.7|42196.1|42176.1|42193.7|42173.7|2
1724406750000|2024-08-23 09:52:30|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|42193.9|42173.9|1
1724406770000|2024-08-23 09:52:50|42196.2|42176.2|42198.6|42178.6|42198.6|42178.6|42196.1|42176.1|24
1724406780000|2024-08-23 09:53:00|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|0
1724406790000|2024-08-23 09:53:10|42201.2|42181.2|42206.2|42186.2|42208.6|42188.6|42201.2|42181.2|0
1724406800000|2024-08-23 09:53:20|||||||||3
1724406810000|2024-08-23 09:53:30|42206.1|42186.1|42203.6|42183.6|42206.2|42186.2|42203.6|42183.6|2
1724406820000|2024-08-23 09:53:40|||||||||1
1724406830000|2024-08-23 09:53:50|42206.1|42186.1|42203.7|42183.7|42206.1|42186.1|42203.7|42183.7|0
1724406840000|2024-08-23 09:54:00|42203.6|42183.6|42203.7|42183.7|42203.7|42183.7|42203.6|42183.6|1
1724406850000|2024-08-23 09:54:10|42203.6|42183.6|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|0
1724406860000|2024-08-23 09:54:20|42203.6|42183.6|42203.6|42183.6|42205.9|42185.9|42201.2|42181.2|0
1724406870000|2024-08-23 09:54:30|42203.7|42183.7|42201.2|42181.2|42203.7|42183.7|42201.2|42181.2|1
1724406880000|2024-08-23 09:54:40|42203.6|42183.6|42201.2|42181.2|42203.6|42183.6|42201.2|42181.2|0
1724406890000|2024-08-23 09:54:50|||||||||1
1724406900000|2024-08-23 09:55:00|42198.9|42178.9|42201.2|42181.2|42201.2|42181.2|42198.9|42178.9|2
1724406930000|2024-08-23 09:55:30|42198.7|42178.7|42201.2|42181.2|42201.2|42181.2|42196.4|42176.4|5
1724406940000|2024-08-23 09:55:40|42201.4|42181.4|42203.7|42183.7|42203.7|42183.7|42201.4|42181.4|0
1724406950000|2024-08-23 09:55:50|42201.4|42181.4|42203.9|42183.9|42203.9|42183.9|42201.4|42181.4|2
1724406960000|2024-08-23 09:56:00|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|0
1724406970000|2024-08-23 09:56:10|42203.9|42183.9|42203.9|42183.9|42206.2|42186.2|42203.9|42183.9|3
1724406980000|2024-08-23 09:56:20|42206.2|42186.2|42208.7|42188.7|42208.9|42188.9|42206.2|42186.2|0
1724406990000|2024-08-23 09:56:30|42211.1|42191.1|42211.2|42191.2|42211.2|42191.2|42211.1|42191.1|1
1724407000000|2024-08-23 09:56:40|42211.4|42191.4|42211.5|42191.5|42211.5|42191.5|42211.4|42191.4|0
1724407010000|2024-08-23 09:56:50|42211.2|42191.2|42211.5|42191.5|42211.5|42191.5|42211.2|42191.2|0
1724407020000|2024-08-23 09:57:00|42211.2|42191.2|42208.9|42188.9|42211.5|42191.5|42208.9|42188.9|4
1724407030000|2024-08-23 09:57:10|42206.4|42186.4|42203.7|42183.7|42206.4|42186.4|42203.7|42183.7|1
1724407040000|2024-08-23 09:57:20|42206.2|42186.2|42203.6|42183.6|42206.2|42186.2|42203.6|42183.6|0
1724407050000|2024-08-23 09:57:30|||||||||2
1724407060000|2024-08-23 09:57:40|42201.2|42181.2|42200.9|42180.9|42201.2|42181.2|42200.9|42180.9|1
1724407080000|2024-08-23 09:58:00|42201.1|42181.1|42201.2|42181.2|42201.2|42181.2|42196.2|42176.2|0
1724407090000|2024-08-23 09:58:10|42198.7|42178.7|42198.9|42178.9|42201.2|42181.2|42198.7|42178.7|0
1724407110000|2024-08-23 09:58:30|42198.7|42178.7|42201.2|42181.2|42201.2|42181.2|42198.7|42178.7|3
1724407120000|2024-08-23 09:58:40|42201.4|42181.4|42201.4|42181.4|42203.7|42183.7|42201.4|42181.4|0
1724407130000|2024-08-23 09:58:50|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|0
1724407140000|2024-08-23 09:59:00|42201.4|42181.4|42201.2|42181.2|42201.4|42181.4|42201.2|42181.2|2
1724407150000|2024-08-23 09:59:10|42198.7|42178.7|42196.2|42176.2|42198.7|42178.7|42196.2|42176.2|1
1724407170000|2024-08-23 09:59:30|||||||||1
1724407180000|2024-08-23 09:59:40|42193.9|42173.9|42196.2|42176.2|42198.7|42178.7|42193.9|42173.9|2
1724407190000|2024-08-23 09:59:50|42196.4|42176.4|42198.7|42178.7|42198.7|42178.7|42196.2|42176.2|2
1724407200000|2024-08-23 10:00:00|42196.2|42176.2|42206.5|42186.5|42208.7|42188.7|42196.2|42176.2|15
1724407210000|2024-08-23 10:00:10|42206.4|42186.4|42206.2|42186.2|42206.4|42186.4|42206.2|42186.2|2
1724407220000|2024-08-23 10:00:20|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|1
1724407230000|2024-08-23 10:00:30|42206.1|42186.1|42203.6|42183.6|42206.1|42186.1|42203.6|42183.6|2
1724407240000|2024-08-23 10:00:40|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|1
1724407250000|2024-08-23 10:00:50|42208.6|42188.6|42206.2|42186.2|42208.6|42188.6|42206.2|42186.2|0
1724407260000|2024-08-23 10:01:00|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1724407280000|2024-08-23 10:01:20|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|0
1724407290000|2024-08-23 10:01:30|42196.3|42176.3|42196.1|42176.1|42196.3|42176.3|42196.1|42176.1|2
1724407300000|2024-08-23 10:01:40|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|2
1724407310000|2024-08-23 10:01:50|42193.3|42173.3|42191.1|42171.1|42193.3|42173.3|42191.1|42171.1|0
1724407320000|2024-08-23 10:02:00|||||||||1
1724407330000|2024-08-23 10:02:10|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|1
1724407340000|2024-08-23 10:02:20|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|0
1724407350000|2024-08-23 10:02:30|42188.8|42168.8|42186.3|42166.3|42188.8|42168.8|42186.3|42166.3|1
1724407360000|2024-08-23 10:02:40|42188.8|42168.8|42193.8|42173.8|42193.8|42173.8|42188.8|42168.8|1
1724407370000|2024-08-23 10:02:50|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|14
1724407380000|2024-08-23 10:03:00|42191.3|42171.3|42191.3|42171.3|42193.6|42173.6|42191.1|42171.1|2
1724407390000|2024-08-23 10:03:10|42191.1|42171.1|42188.8|42168.8|42191.1|42171.1|42188.6|42168.6|3
1724407410000|2024-08-23 10:03:30|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|2
1724407420000|2024-08-23 10:03:40|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|0
1724407440000|2024-08-23 10:04:00|42196.1|42176.1|42196.4|42176.4|42198.9|42178.9|42196.1|42176.1|15
1724407450000|2024-08-23 10:04:10|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|0
1724407460000|2024-08-23 10:04:20|42196.4|42176.4|42198.8|42178.8|42198.8|42178.8|42196.4|42176.4|0
1724407470000|2024-08-23 10:04:30|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|2
1724407480000|2024-08-23 10:04:40|42196.4|42176.4|42196.3|42176.3|42198.9|42178.9|42196.3|42176.3|0
1724407490000|2024-08-23 10:04:50|42196.6|42176.6|42198.6|42178.6|42201.3|42181.3|42196.6|42176.6|25
1724407500000|2024-08-23 10:05:00|42198.8|42178.8|42198.9|42178.9|42198.9|42178.9|42198.8|42178.8|4
1724407510000|2024-08-23 10:05:10|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|1
1724407520000|2024-08-23 10:05:20|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42201.3|42181.3|0
1724407530000|2024-08-23 10:05:30|42201.3|42181.3|42206.4|42186.4|42206.4|42186.4|42201.3|42181.3|24
1724407540000|2024-08-23 10:05:40|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|42206.4|42186.4|1
1724407550000|2024-08-23 10:05:50|42206.4|42186.4|42206.4|42186.4|42208.8|42188.8|42206.4|42186.4|0
1724407560000|2024-08-23 10:06:00|42208.9|42188.9|42213.9|42193.9|42213.9|42193.9|42208.9|42188.9|1
1724407570000|2024-08-23 10:06:10|42214.1|42194.1|42214.1|42194.1|42214.1|42194.1|42214.1|42194.1|2
1724407580000|2024-08-23 10:06:20|42216.4|42196.4|42216.6|42196.6|42216.6|42196.6|42214.1|42194.1|0
1724407590000|2024-08-23 10:06:30|42216.7|42196.7|42218.9|42198.9|42218.9|42198.9|42216.6|42196.6|1
1724407600000|2024-08-23 10:06:40|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|0
1724407610000|2024-08-23 10:06:50|42218.8|42198.8|42216.4|42196.4|42218.8|42198.8|42216.4|42196.4|0
1724407620000|2024-08-23 10:07:00|42218.8|42198.8|42214.1|42194.1|42218.8|42198.8|42214.1|42194.1|10
1724407630000|2024-08-23 10:07:10|42213.9|42193.9|42216.3|42196.3|42216.3|42196.3|42213.9|42193.9|0
1724407650000|2024-08-23 10:07:30|42216.4|42196.4|42216.3|42196.3|42216.4|42196.4|42213.8|42193.8|12
1724407660000|2024-08-23 10:07:40|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|1
1724407680000|2024-08-23 10:08:00|42218.8|42198.8|42216.3|42196.3|42218.8|42198.8|42216.3|42196.3|2
1724407690000|2024-08-23 10:08:10|42213.9|42193.9|42213.8|42193.8|42213.9|42193.9|42213.8|42193.8|0
1724407700000|2024-08-23 10:08:20|42213.9|42193.9|42213.8|42193.8|42216.3|42196.3|42211.4|42191.4|3
1724407710000|2024-08-23 10:08:30|42213.9|42193.9|42216.3|42196.3|42216.3|42196.3|42213.9|42193.9|1
1724407720000|2024-08-23 10:08:40|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|0
1724407730000|2024-08-23 10:08:50|42216.3|42196.3|42213.8|42193.8|42216.3|42196.3|42213.8|42193.8|5
1724407740000|2024-08-23 10:09:00|42216.1|42196.1|42213.8|42193.8|42216.3|42196.3|42213.6|42193.6|1
1724407750000|2024-08-23 10:09:10|||||||||1
1724407760000|2024-08-23 10:09:20|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|1
1724407770000|2024-08-23 10:09:30|42216.4|42196.4|42218.8|42198.8|42218.8|42198.8|42216.4|42196.4|0
1724407790000|2024-08-23 10:09:50|42216.3|42196.3|42213.8|42193.8|42216.3|42196.3|42213.8|42193.8|10
1724407800000|2024-08-23 10:10:00|42213.6|42193.6|42213.8|42193.8|42213.8|42193.8|42213.6|42193.6|0
1724407810000|2024-08-23 10:10:10|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|42213.6|42193.6|1
1724407820000|2024-08-23 10:10:20|42213.8|42193.8|42211.4|42191.4|42213.8|42193.8|42211.4|42191.4|5
1724407840000|2024-08-23 10:10:40|42211.3|42191.3|42208.9|42188.9|42211.3|42191.3|42208.9|42188.9|0
1724407850000|2024-08-23 10:10:50|42206.6|42186.6|42203.9|42183.9|42208.9|42188.9|42203.9|42183.9|0
1724407870000|2024-08-23 10:11:10|42204|42184|42201.3|42181.3|42204|42184|42201.3|42181.3|1
1724407880000|2024-08-23 10:11:20|42199|42179|42196.5|42176.5|42199|42179|42196.5|42176.5|1
1724407890000|2024-08-23 10:11:30|42194|42174|42191.3|42171.3|42194|42174|42191.3|42171.3|1
1724407900000|2024-08-23 10:11:40|42189|42169|42188.7|42168.7|42189|42169|42188.7|42168.7|4
1724407910000|2024-08-23 10:11:50|42186.3|42166.3|42191.3|42171.3|42191.3|42171.3|42186.3|42166.3|1
1724407920000|2024-08-23 10:12:00|42193.7|42173.7|42191.3|42171.3|42193.7|42173.7|42191.3|42171.3|0
1724407930000|2024-08-23 10:12:10|42193.7|42173.7|42191.3|42171.3|42193.7|42173.7|42191.3|42171.3|0
1724407940000|2024-08-23 10:12:20|42193.7|42173.7|42193.8|42173.8|42193.8|42173.8|42193.7|42173.7|3
1724407950000|2024-08-23 10:12:30|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|0
1724407960000|2024-08-23 10:12:40|||||||||2
1724407970000|2024-08-23 10:12:50|42191.6|42171.6|42189.1|42169.1|42194|42174|42189.1|42169.1|11
1724407980000|2024-08-23 10:13:00|42186.8|42166.8|42186.5|42166.5|42186.8|42166.8|42186.5|42166.5|2
1724407990000|2024-08-23 10:13:10|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|0
1724408000000|2024-08-23 10:13:20|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|0
1724408010000|2024-08-23 10:13:30|42186.6|42166.6|42186.6|42166.6|42186.8|42166.8|42186.6|42166.6|5
1724408030000|2024-08-23 10:13:50|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|1
1724408050000|2024-08-23 10:14:10|42186.5|42166.5|42189.1|42169.1|42189.1|42169.1|42186.5|42166.5|0
1724408060000|2024-08-23 10:14:20|42191.5|42171.5|42194|42174|42194|42174|42191.5|42171.5|0
1724408070000|2024-08-23 10:14:30|42191.6|42171.6|42194|42174|42194.1|42174.1|42191.6|42171.6|6
1724408080000|2024-08-23 10:14:40|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|0
1724408090000|2024-08-23 10:14:50|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|42191.5|42171.5|2
1724408100000|2024-08-23 10:15:00|42189.1|42169.1|42179|42159|42189.1|42169.1|42179|42159|15
1724408110000|2024-08-23 10:15:10|42178.8|42158.8|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|1
1724408120000|2024-08-23 10:15:20|42171.3|42151.3|42164.1|42144.1|42171.3|42151.3|42164.1|42144.1|8
1724408130000|2024-08-23 10:15:30|42164.3|42144.3|42164.1|42144.1|42169|42149|42164.1|42144.1|5
1724408140000|2024-08-23 10:15:40|42164|42144|42161.6|42141.6|42164|42144|42161.6|42141.6|1
1724408150000|2024-08-23 10:15:50|42164|42144|42164|42144|42164|42144|42164|42144|0
1724408160000|2024-08-23 10:16:00|42161.6|42141.6|42166.6|42146.6|42166.6|42146.6|42161.6|42141.6|15
1724408170000|2024-08-23 10:16:10|42169|42149|42169|42149|42169|42149|42169|42149|0
1724408180000|2024-08-23 10:16:20|42174|42154|42176.5|42156.5|42176.5|42156.5|42174|42154|0
1724408190000|2024-08-23 10:16:30|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|2
1724408200000|2024-08-23 10:16:40|42179|42159|42178.8|42158.8|42179|42159|42178.8|42158.8|0
1724408210000|2024-08-23 10:16:50|42176.5|42156.5|42176.5|42156.5|42178.8|42158.8|42176.5|42156.5|1
1724408230000|2024-08-23 10:17:10|||||||||2
1724408240000|2024-08-23 10:17:20|42174.1|42154.1|42174|42154|42174.1|42154.1|42174|42154|0
1724408250000|2024-08-23 10:17:30|42174.1|42154.1|42176.5|42156.5|42176.5|42156.5|42174.1|42154.1|3
1724408270000|2024-08-23 10:17:50|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|0
1724408280000|2024-08-23 10:18:00|42176.5|42156.5|42179|42159|42181.5|42161.5|42176.5|42156.5|9
1724408290000|2024-08-23 10:18:10|42176.6|42156.6|42176.5|42156.5|42176.8|42156.8|42176.5|42156.5|1
1724408300000|2024-08-23 10:18:20|||||||||1
1724408310000|2024-08-23 10:18:30|||||||||1
1724408330000|2024-08-23 10:18:50|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|42174.1|42154.1|0
1724408340000|2024-08-23 10:19:00|42176.5|42156.5|42174|42154|42176.5|42156.5|42174|42154|1
1724408350000|2024-08-23 10:19:10|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1724408360000|2024-08-23 10:19:20|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|1
1724408370000|2024-08-23 10:19:30|42171.5|42151.5|42168.8|42148.8|42171.5|42151.5|42168.8|42148.8|0
1724408380000|2024-08-23 10:19:40|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|1
1724408390000|2024-08-23 10:19:50|42173.8|42153.8|42176.3|42156.3|42176.3|42156.3|42173.8|42153.8|0
1724408400000|2024-08-23 10:20:00|42178.7|42158.7|42181.3|42161.3|42181.3|42161.3|42176.3|42156.3|0
1724408410000|2024-08-23 10:20:10|42183.7|42163.7|42183.7|42163.7|42183.7|42163.7|42183.7|42163.7|1
1724408420000|2024-08-23 10:20:20|||||||||1
1724408430000|2024-08-23 10:20:30|||||||||2
1724408440000|2024-08-23 10:20:40|42178.8|42158.8|42176.5|42156.5|42178.8|42158.8|42176.5|42156.5|0
1724408450000|2024-08-23 10:20:50|42178.9|42158.9|42176.6|42156.6|42179|42159|42176.6|42156.6|9
1724408460000|2024-08-23 10:21:00|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|0
1724408470000|2024-08-23 10:21:10|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|42181.5|42161.5|0
1724408480000|2024-08-23 10:21:20|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|0
1724408500000|2024-08-23 10:21:40|42186.2|42166.2|42186.2|42166.2|42188.7|42168.7|42186.2|42166.2|2
1724408510000|2024-08-23 10:21:50|||||||||1
1724408520000|2024-08-23 10:22:00|42183.9|42163.9|42178.6|42158.6|42183.9|42163.9|42178.6|42158.6|5
1724408530000|2024-08-23 10:22:10|42176.2|42156.2|42173.9|42153.9|42176.2|42156.2|42173.7|42153.7|4
1724408540000|2024-08-23 10:22:20|42171.5|42151.5|42171.4|42151.4|42171.5|42151.5|42171.4|42151.4|1
1724408550000|2024-08-23 10:22:30|42168.9|42148.9|42164.2|42144.2|42168.9|42148.9|42164.2|42144.2|2
1724408560000|2024-08-23 10:22:40|42166.5|42146.5|42164.2|42144.2|42166.5|42146.5|42164.2|42144.2|0
1724408570000|2024-08-23 10:22:50|42166.5|42146.5|42163.9|42143.9|42166.5|42146.5|42163.9|42143.9|0
1724408580000|2024-08-23 10:23:00|42161.5|42141.5|42166.4|42146.4|42166.4|42146.4|42161.4|42141.4|0
1724408610000|2024-08-23 10:23:30|42166.2|42146.2|42163.9|42143.9|42166.2|42146.2|42163.9|42143.9|0
1724408620000|2024-08-23 10:23:40|42164|42144|42166.4|42146.4|42166.4|42146.4|42164|42144|0
1724408630000|2024-08-23 10:23:50|42166.5|42146.5|42173.7|42153.7|42173.7|42153.7|42166.5|42146.5|2
1724408640000|2024-08-23 10:24:00|42171.4|42151.4|42173.9|42153.9|42173.9|42153.9|42171.4|42151.4|2
1724408660000|2024-08-23 10:24:20|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1724408670000|2024-08-23 10:24:30|42171.4|42151.4|42173.9|42153.9|42173.9|42153.9|42171.4|42151.4|1
1724408680000|2024-08-23 10:24:40|||||||||1
1724408700000|2024-08-23 10:25:00|42171.4|42151.4|42168.9|42148.9|42171.4|42151.4|42168.9|42148.9|3
1724408710000|2024-08-23 10:25:10|42166.5|42146.5|42164|42144|42166.5|42146.5|42164|42144|2
1724408720000|2024-08-23 10:25:20|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|4
1724408730000|2024-08-23 10:25:30|42166.2|42146.2|42166.4|42146.4|42166.4|42146.4|42166.2|42146.2|3
1724408740000|2024-08-23 10:25:40|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|42166.4|42146.4|0
1724408750000|2024-08-23 10:25:50|42169|42149|42169|42149|42169|42149|42169|42149|0
1724408760000|2024-08-23 10:26:00|42166.4|42146.4|42168.9|42148.9|42168.9|42148.9|42166.4|42146.4|0
1724408770000|2024-08-23 10:26:10|42166.4|42146.4|42166.4|42146.4|42168.9|42148.9|42166.4|42146.4|2
1724408780000|2024-08-23 10:26:20|42168.7|42148.7|42169|42149|42169|42149|42168.7|42148.7|2
1724408790000|2024-08-23 10:26:30|42168.9|42148.9|42171.2|42151.2|42171.2|42151.2|42168.7|42148.7|2
1724408800000|2024-08-23 10:26:40|42171.4|42151.4|42168.9|42148.9|42171.4|42151.4|42168.9|42148.9|0
1724408810000|2024-08-23 10:26:50|42171.2|42151.2|42166.4|42146.4|42171.2|42151.2|42166.4|42146.4|0
1724408820000|2024-08-23 10:27:00|42166.2|42146.2|42166.4|42146.4|42166.5|42146.5|42166.2|42146.2|1
1724408830000|2024-08-23 10:27:10|42164|42144|42161.5|42141.5|42166.4|42146.4|42161.5|42141.5|4
1724408840000|2024-08-23 10:27:20|42159|42139|42159|42139|42159|42139|42159|42139|0
1724408850000|2024-08-23 10:27:30|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|3
1724408860000|2024-08-23 10:27:40|42156.4|42136.4|42151.5|42131.5|42156.4|42136.4|42151.5|42131.5|0
1724408870000|2024-08-23 10:27:50|||||||||1
1724408880000|2024-08-23 10:28:00|42151.4|42131.4|42146.5|42126.5|42151.4|42131.4|42146.5|42126.5|3
1724408890000|2024-08-23 10:28:10|42148.9|42128.9|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|5
1724408900000|2024-08-23 10:28:20|||||||||7
1724408910000|2024-08-23 10:28:30|42148.9|42128.9|42148.7|42128.7|42148.9|42128.9|42146.4|42126.4|2
1724408920000|2024-08-23 10:28:40|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|42146.4|42126.4|1
1724408930000|2024-08-23 10:28:50|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1724408940000|2024-08-23 10:29:00|42146.4|42126.4|42146.5|42126.5|42151.2|42131.2|42146.4|42126.4|0
1724408950000|2024-08-23 10:29:10|42148.9|42128.9|42143.9|42123.9|42148.9|42128.9|42143.9|42123.9|4
1724408970000|2024-08-23 10:29:30|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|2
1724408980000|2024-08-23 10:29:40|42144|42124|42143.9|42123.9|42144|42124|42143.9|42123.9|1
1724409000000|2024-08-23 10:30:00|42141.5|42121.5|42141.5|42121.5|42143.9|42123.9|42141.4|42121.4|9
1724409010000|2024-08-23 10:30:10|42144|42124|42139|42119|42144|42124|42139|42119|3
1724409020000|2024-08-23 10:30:20|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42139|42119|0
1724409030000|2024-08-23 10:30:30|42143.9|42123.9|42146.4|42126.4|42146.4|42126.4|42143.9|42123.9|3
1724409050000|2024-08-23 10:30:50|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|0
1724409060000|2024-08-23 10:31:00|42146.4|42126.4|42146.7|42126.7|42146.7|42126.7|42146.4|42126.4|1
1724409070000|2024-08-23 10:31:10|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|3
1724409080000|2024-08-23 10:31:20|||||||||1
1724409090000|2024-08-23 10:31:30|42151.6|42131.6|42151.4|42131.4|42151.6|42131.6|42151.4|42131.4|7
1724409120000|2024-08-23 10:32:00|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|42148.9|42128.9|3
1724409130000|2024-08-23 10:32:10|42151.4|42131.4|42149.1|42129.1|42151.4|42131.4|42149.1|42129.1|4
1724409140000|2024-08-23 10:32:20|42146.6|42126.6|42148.9|42128.9|42149.1|42129.1|42146.4|42126.4|1
1724409150000|2024-08-23 10:32:30|42146.4|42126.4|42148.9|42128.9|42148.9|42128.9|42146.4|42126.4|6
1724409160000|2024-08-23 10:32:40|42151.3|42131.3|42151.3|42131.3|42151.3|42131.3|42148.9|42128.9|2
1724409170000|2024-08-23 10:32:50|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|1
1724409180000|2024-08-23 10:33:00|42153.8|42133.8|42151.4|42131.4|42153.8|42133.8|42151.4|42131.4|1
1724409190000|2024-08-23 10:33:10|42153.8|42133.8|42144.1|42124.1|42153.8|42133.8|42144.1|42124.1|5
1724409200000|2024-08-23 10:33:20|42141.7|42121.7|42148.8|42128.8|42148.8|42128.8|42141.7|42121.7|1
1724409210000|2024-08-23 10:33:30|42148.9|42128.9|42149.1|42129.1|42151.4|42131.4|42148.9|42128.9|0
1724409220000|2024-08-23 10:33:40|42146.6|42126.6|42151.6|42131.6|42151.6|42131.6|42146.6|42126.6|1
1724409230000|2024-08-23 10:33:50|42151.4|42131.4|42149.1|42129.1|42151.4|42131.4|42149.1|42129.1|1
1724409240000|2024-08-23 10:34:00|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|1
1724409250000|2024-08-23 10:34:10|42151.6|42131.6|42151.4|42131.4|42151.6|42131.6|42151.4|42131.4|2
1724409260000|2024-08-23 10:34:20|42151.6|42131.6|42153.9|42133.9|42156.3|42136.3|42151.6|42131.6|2
1724409270000|2024-08-23 10:34:30|||||||||2
1724409280000|2024-08-23 10:34:40|42154.1|42134.1|42153.9|42133.9|42154.1|42134.1|42153.9|42133.9|1
1724409300000|2024-08-23 10:35:00|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42153.9|42133.9|1
1724409310000|2024-08-23 10:35:10|42158.9|42138.9|42158.8|42138.8|42158.9|42138.9|42156.4|42136.4|3
1724409320000|2024-08-23 10:35:20|42158.9|42138.9|42156.4|42136.4|42158.9|42138.9|42156.4|42136.4|0
1724409330000|2024-08-23 10:35:30|42156.3|42136.3|42153.9|42133.9|42156.3|42136.3|42153.9|42133.9|1
1724409340000|2024-08-23 10:35:40|42154.1|42134.1|42153.9|42133.9|42154.1|42134.1|42153.9|42133.9|2
1724409350000|2024-08-23 10:35:50|||||||||2
1724409370000|2024-08-23 10:36:10|||||||||1
1724409380000|2024-08-23 10:36:20|||||||||3
1724409400000|2024-08-23 10:36:40|42154.1|42134.1|42154.2|42134.2|42154.2|42134.2|42154.1|42134.1|2
1724409410000|2024-08-23 10:36:50|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|1
1724409430000|2024-08-23 10:37:10|||||||||2
1724409450000|2024-08-23 10:37:30|42156.4|42136.4|42151.6|42131.6|42156.4|42136.4|42151.6|42131.6|1
1724409460000|2024-08-23 10:37:40|42156.6|42136.6|42154.1|42134.1|42156.6|42136.6|42154.1|42134.1|2
1724409470000|2024-08-23 10:37:50|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42154.1|42134.1|0
1724409480000|2024-08-23 10:38:00|42156.3|42136.3|42151.6|42131.6|42156.3|42136.3|42151.6|42131.6|0
1724409490000|2024-08-23 10:38:10|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|42151.6|42131.6|2
1724409500000|2024-08-23 10:38:20|42156.3|42136.3|42154.1|42134.1|42156.3|42136.3|42151.6|42131.6|4
1724409510000|2024-08-23 10:38:30|42151.6|42131.6|42153.9|42133.9|42153.9|42133.9|42151.6|42131.6|1
1724409520000|2024-08-23 10:38:40|42151.6|42131.6|42156.4|42136.4|42156.4|42136.4|42151.6|42131.6|7
1724409530000|2024-08-23 10:38:50|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|1
1724409540000|2024-08-23 10:39:00|42156.4|42136.4|42153.9|42133.9|42156.4|42136.4|42153.9|42133.9|9
1724409550000|2024-08-23 10:39:10|||||||||7
1724409560000|2024-08-23 10:39:20|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|7
1724409570000|2024-08-23 10:39:30|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42156.3|42136.3|1
1724409580000|2024-08-23 10:39:40|42156.3|42136.3|42156.3|42136.3|42156.4|42136.4|42156.3|42136.3|5
1724409590000|2024-08-23 10:39:50|42156.6|42136.6|42154.1|42134.1|42156.6|42136.6|42154.1|42134.1|10
1724409600000|2024-08-23 10:40:00|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|6
1724409610000|2024-08-23 10:40:10|42154.1|42134.1|42149.2|42129.2|42154.1|42134.1|42149.2|42129.2|8
1724409620000|2024-08-23 10:40:20|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|2
1724409640000|2024-08-23 10:40:40|42149|42129|42146.6|42126.6|42149|42129|42146.6|42126.6|4
1724409650000|2024-08-23 10:40:50|42146.5|42126.5|42146.6|42126.6|42149|42129|42146.5|42126.5|0
1724409660000|2024-08-23 10:41:00|42149|42129|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|2
1724409670000|2024-08-23 10:41:10|42144.1|42124.1|42144|42124|42144.1|42124.1|42144|42124|4
1724409680000|2024-08-23 10:41:20|42144.1|42124.1|42144.3|42124.3|42144.3|42124.3|42144.1|42124.1|6
1724409690000|2024-08-23 10:41:30|42144.4|42124.4|42146.8|42126.8|42146.8|42126.8|42144.4|42124.4|3
1724409700000|2024-08-23 10:41:40|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|42149.1|42129.1|0
1724409710000|2024-08-23 10:41:50|42149.3|42129.3|42149.1|42129.1|42151.6|42131.6|42149.1|42129.1|0
1724409730000|2024-08-23 10:42:10|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|7
1724409740000|2024-08-23 10:42:20|42149.3|42129.3|42149.3|42129.3|42151.6|42131.6|42149.3|42129.3|7
1724409750000|2024-08-23 10:42:30|42146.9|42126.9|42151.6|42131.6|42151.6|42131.6|42146.9|42126.9|0
1724409760000|2024-08-23 10:42:40|42151.8|42131.8|42151.6|42131.6|42151.8|42131.8|42151.6|42131.6|3
1724409770000|2024-08-23 10:42:50|42151.8|42131.8|42154.1|42134.1|42154.1|42134.1|42151.8|42131.8|0
1724409780000|2024-08-23 10:43:00|42151.6|42131.6|42149.3|42129.3|42151.6|42131.6|42149.3|42129.3|7
1724409790000|2024-08-23 10:43:10|42149.1|42129.1|42146.8|42126.8|42149.1|42129.1|42146.8|42126.8|2
1724409810000|2024-08-23 10:43:30|42144.4|42124.4|42146.8|42126.8|42146.8|42126.8|42144.4|42124.4|1
1724409820000|2024-08-23 10:43:40|42144.3|42124.3|42149.1|42129.1|42149.1|42129.1|42144.3|42124.3|13
1724409830000|2024-08-23 10:43:50|42151.5|42131.5|42154.1|42134.1|42154.1|42134.1|42151.5|42131.5|0
1724409840000|2024-08-23 10:44:00|42156.5|42136.5|42156.6|42136.6|42156.6|42136.6|42154.1|42134.1|2
1724409850000|2024-08-23 10:44:10|42156.8|42136.8|42156.6|42136.6|42156.8|42136.8|42156.6|42136.6|1
1724409860000|2024-08-23 10:44:20|42151.8|42131.8|42161.6|42141.6|42161.6|42141.6|42151.8|42131.8|12
1724409880000|2024-08-23 10:44:40|42164|42144|42164|42144|42164|42144|42161.6|42141.6|2
1724409890000|2024-08-23 10:44:50|42166.5|42146.5|42166.6|42146.6|42169|42149|42166.5|42146.5|7
1724409900000|2024-08-23 10:45:00|42166.8|42146.8|42166.6|42146.6|42169.1|42149.1|42166.6|42146.6|2
1724409910000|2024-08-23 10:45:10|||||||||1
1724409920000|2024-08-23 10:45:20|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42161.9|42141.9|10
1724409930000|2024-08-23 10:45:30|42169.1|42149.1|42166.8|42146.8|42169.1|42149.1|42166.8|42146.8|0
1724409940000|2024-08-23 10:45:40|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|0
1724409950000|2024-08-23 10:45:50|42166.5|42146.5|42166.6|42146.6|42166.6|42146.6|42164.1|42144.1|2
1724409960000|2024-08-23 10:46:00|42164.3|42144.3|42161.6|42141.6|42164.3|42144.3|42159.3|42139.3|7
1724409970000|2024-08-23 10:46:10|||||||||1
1724409980000|2024-08-23 10:46:20|42161.5|42141.5|42156.6|42136.6|42161.5|42141.5|42156.6|42136.6|1
1724409990000|2024-08-23 10:46:30|42154.1|42134.1|42149.3|42129.3|42154.1|42134.1|42149.3|42129.3|6
1724410000000|2024-08-23 10:46:40|42151.6|42131.6|42154.1|42134.1|42154.1|42134.1|42151.6|42131.6|6
1724410010000|2024-08-23 10:46:50|42154.3|42134.3|42156.6|42136.6|42159.1|42139.1|42154.3|42134.3|5
1724410020000|2024-08-23 10:47:00|42156.5|42136.5|42154.1|42134.1|42156.5|42136.5|42154.1|42134.1|3
1724410030000|2024-08-23 10:47:10|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|6
1724410040000|2024-08-23 10:47:20|42156.8|42136.8|42154.1|42134.1|42156.8|42136.8|42154.1|42134.1|1
1724410050000|2024-08-23 10:47:30|42156.5|42136.5|42154.3|42134.3|42156.6|42136.6|42154.3|42134.3|1
1724410060000|2024-08-23 10:47:40|42154.1|42134.1|42156.6|42136.6|42156.6|42136.6|42154.1|42134.1|1
1724410070000|2024-08-23 10:47:50|||||||||1
1724410080000|2024-08-23 10:48:00|||||||||5
1724410090000|2024-08-23 10:48:10|||||||||3
1724410110000|2024-08-23 10:48:30|42156.5|42136.5|42156.6|42136.6|42156.6|42136.6|42156.5|42136.5|0
1724410120000|2024-08-23 10:48:40|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|4
1724410130000|2024-08-23 10:48:50|42151.8|42131.8|42154.1|42134.1|42154.1|42134.1|42151.8|42131.8|1
1724410140000|2024-08-23 10:49:00|42154|42134|42144.3|42124.3|42154|42134|42144.3|42124.3|15
1724410150000|2024-08-23 10:49:10|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|4
1724410170000|2024-08-23 10:49:30|42144.3|42124.3|42141.8|42121.8|42144.3|42124.3|42141.8|42121.8|8
1724410180000|2024-08-23 10:49:40|42141.6|42121.6|42139.3|42119.3|42141.6|42121.6|42139.3|42119.3|0
1724410190000|2024-08-23 10:49:50|||||||||3
1724410210000|2024-08-23 10:50:10|42139.1|42119.1|42139.2|42119.2|42141.6|42121.6|42139.1|42119.1|13
1724410220000|2024-08-23 10:50:20|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|3
1724410230000|2024-08-23 10:50:30|||||||||1
1724410250000|2024-08-23 10:50:50|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|4
1724410260000|2024-08-23 10:51:00|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|4
1724410270000|2024-08-23 10:51:10|42137|42117|42139.3|42119.3|42141.7|42121.7|42137|42117|1
1724410280000|2024-08-23 10:51:20|42139.2|42119.2|42136.7|42116.7|42139.2|42119.2|42136.7|42116.7|11
1724410290000|2024-08-23 10:51:30|42134.3|42114.3|42134.2|42114.2|42134.3|42114.3|42134.2|42114.2|1
1724410300000|2024-08-23 10:51:40|42136.5|42116.5|42136.7|42116.7|42136.7|42116.7|42136.5|42116.5|4
1724410310000|2024-08-23 10:51:50|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|0
1724410320000|2024-08-23 10:52:00|42134.2|42114.2|42131.7|42111.7|42134.2|42114.2|42131.7|42111.7|2
1724410330000|2024-08-23 10:52:10|42129|42109|42131.4|42111.4|42131.4|42111.4|42129|42109|19
1724410340000|2024-08-23 10:52:20|42129|42109|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|5
1724410350000|2024-08-23 10:52:30|42128.9|42108.9|42131.4|42111.4|42131.4|42111.4|42128.9|42108.9|4
1724410360000|2024-08-23 10:52:40|42129|42109|42129.2|42109.2|42129.2|42109.2|42129|42109|1
1724410370000|2024-08-23 10:52:50|42129|42109|42129.2|42109.2|42129.2|42109.2|42129|42109|0
1724410380000|2024-08-23 10:53:00|42131.5|42111.5|42129.2|42109.2|42131.5|42111.5|42126.7|42106.7|0
1724410390000|2024-08-23 10:53:10|42129|42109|42128.9|42108.9|42129|42109|42126.5|42106.5|10
1724410400000|2024-08-23 10:53:20|42126.5|42106.5|42126.4|42106.4|42126.5|42106.5|42126.4|42106.4|1
1724410410000|2024-08-23 10:53:30|42121.7|42101.7|42113.9|42093.9|42121.7|42101.7|42113.9|42093.9|8
1724410420000|2024-08-23 10:53:40|42116.4|42096.4|42116.4|42096.4|42118.7|42098.7|42116.4|42096.4|9
1724410430000|2024-08-23 10:53:50|42118.7|42098.7|42113.9|42093.9|42118.7|42098.7|42113.9|42093.9|1
1724410440000|2024-08-23 10:54:00|42116.5|42096.5|42116.5|42096.5|42116.5|42096.5|42114|42094|0
1724410450000|2024-08-23 10:54:10|42116.4|42096.4|42116.5|42096.5|42116.5|42096.5|42116.4|42096.4|2
1724410460000|2024-08-23 10:54:20|42116.4|42096.4|42116.5|42096.5|42116.5|42096.5|42114|42094|4
1724410470000|2024-08-23 10:54:30|42118.9|42098.9|42116.5|42096.5|42118.9|42098.9|42116.5|42096.5|0
1724410480000|2024-08-23 10:54:40|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|0
1724410490000|2024-08-23 10:54:50|42116.5|42096.5|42118.9|42098.9|42118.9|42098.9|42116.5|42096.5|1
1724410500000|2024-08-23 10:55:00|42116.5|42096.5|42114.2|42094.2|42116.5|42096.5|42114.2|42094.2|6
1724410510000|2024-08-23 10:55:10|42116.5|42096.5|42106.4|42086.4|42118.9|42098.9|42106.4|42086.4|55
1724410520000|2024-08-23 10:55:20|42099|42079|42096.5|42076.5|42099|42079|42096.4|42076.4|20
1724410530000|2024-08-23 10:55:30|42098.9|42078.9|42101.2|42081.2|42101.2|42081.2|42098.9|42078.9|4
1724410540000|2024-08-23 10:55:40|42101.4|42081.4|42091.5|42071.5|42101.4|42081.4|42091.5|42071.5|40
1724410550000|2024-08-23 10:55:50|42089|42069|42089|42069|42089|42069|42086.7|42066.7|6
1724410560000|2024-08-23 10:56:00|42091.4|42071.4|42089|42069|42091.4|42071.4|42088.9|42068.9|6
1724410570000|2024-08-23 10:56:10|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42089|42069|7
1724410580000|2024-08-23 10:56:20|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|3
1724410600000|2024-08-23 10:56:40|42086.7|42066.7|42083.9|42063.9|42086.7|42066.7|42081.5|42061.5|2
1724410610000|2024-08-23 10:56:50|42084|42064|42081.5|42061.5|42084|42064|42079.2|42059.2|2
1724410620000|2024-08-23 10:57:00|42081.7|42061.7|42084|42064|42084|42064|42081.7|42061.7|2
1724410630000|2024-08-23 10:57:10|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|1
1724410640000|2024-08-23 10:57:20|42084|42064|42084.2|42064.2|42086.5|42066.5|42084|42064|0
1724410650000|2024-08-23 10:57:30|42084|42064|42084|42064|42084|42064|42084|42064|0
1724410660000|2024-08-23 10:57:40|42086.5|42066.5|42089|42069|42089|42069|42086.5|42066.5|2
1724410670000|2024-08-23 10:57:50|42086.4|42066.4|42081.4|42061.4|42086.4|42066.4|42081.4|42061.4|8
1724410680000|2024-08-23 10:58:00|42078.9|42058.9|42081.4|42061.4|42081.4|42061.4|42078.9|42058.9|3
1724410690000|2024-08-23 10:58:10|42079|42059|42076.4|42056.4|42081.4|42061.4|42076.4|42056.4|3
1724410700000|2024-08-23 10:58:20|42071.5|42051.5|42071.5|42051.5|42071.5|42051.5|42071.5|42051.5|3
1724410710000|2024-08-23 10:58:30|42071.4|42051.4|42068.9|42048.9|42071.4|42051.4|42068.9|42048.9|9
1724410720000|2024-08-23 10:58:40|42066.5|42046.5|42068.9|42048.9|42068.9|42048.9|42066.5|42046.5|2
1724410730000|2024-08-23 10:58:50|42069|42049|42066.5|42046.5|42069|42049|42066.4|42046.4|4
1724410740000|2024-08-23 10:59:00|42068.9|42048.9|42066.4|42046.4|42068.9|42048.9|42066.4|42046.4|1
1724410750000|2024-08-23 10:59:10|42066.5|42046.5|42066.4|42046.4|42066.5|42046.5|42066.4|42046.4|7
1724410760000|2024-08-23 10:59:20|42066.5|42046.5|42064.2|42044.2|42066.5|42046.5|42064.2|42044.2|4
1724410770000|2024-08-23 10:59:30|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42064.2|42044.2|0
1724410780000|2024-08-23 10:59:40|42066.6|42046.6|42069.1|42049.1|42069.1|42049.1|42066.4|42046.4|3
1724410790000|2024-08-23 10:59:50|42071.4|42051.4|42071.4|42051.4|42073.8|42053.8|42069.1|42049.1|2
1724410800000|2024-08-23 11:00:00|42071.6|42051.6|42073.9|42053.9|42073.9|42053.9|42071.6|42051.6|6
1724410810000|2024-08-23 11:00:10|42074.1|42054.1|42084.1|42064.1|42084.1|42064.1|42074.1|42054.1|4
1724410820000|2024-08-23 11:00:20|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|42086.4|42066.4|1
1724410830000|2024-08-23 11:00:30|42088.8|42068.8|42088.8|42068.8|42088.8|42068.8|42086.4|42066.4|3
1724410840000|2024-08-23 11:00:40|42086.4|42066.4|42084.2|42064.2|42086.4|42066.4|42084.1|42064.1|4
1724410850000|2024-08-23 11:00:50|42081.7|42061.7|42086.6|42066.6|42086.6|42066.6|42081.7|42061.7|0
1724410860000|2024-08-23 11:01:00|42084.2|42064.2|42086.6|42066.6|42086.6|42066.6|42084.2|42064.2|4
1724410870000|2024-08-23 11:01:10|||||||||1
1724410890000|2024-08-23 11:01:30|42088.9|42068.9|42086.6|42066.6|42088.9|42068.9|42086.6|42066.6|0
1724410900000|2024-08-23 11:01:40|42088.9|42068.9|42091.6|42071.6|42091.6|42071.6|42088.9|42068.9|2
1724410920000|2024-08-23 11:02:00|42089.2|42069.2|42086.9|42066.9|42091.6|42071.6|42086.7|42066.7|12
1724410930000|2024-08-23 11:02:10|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|1
1724410950000|2024-08-23 11:02:30|42084.4|42064.4|42086.9|42066.9|42086.9|42066.9|42084.4|42064.4|1
1724410960000|2024-08-23 11:02:40|42089.2|42069.2|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|1
1724410970000|2024-08-23 11:02:50|42089.1|42069.1|42093.9|42073.9|42093.9|42073.9|42089.1|42069.1|8
1724410980000|2024-08-23 11:03:00|42091.6|42071.6|42093.9|42073.9|42093.9|42073.9|42091.6|42071.6|0
1724410990000|2024-08-23 11:03:10|42091.6|42071.6|42091.6|42071.6|42093.9|42073.9|42091.6|42071.6|2
1724411010000|2024-08-23 11:03:30|42089.2|42069.2|42086.7|42066.7|42089.2|42069.2|42084.4|42064.4|0
1724411020000|2024-08-23 11:03:40|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|42084.4|42064.4|0
1724411030000|2024-08-23 11:03:50|42086.7|42066.7|42086.7|42066.7|42086.9|42066.9|42084.4|42064.4|1
1724411040000|2024-08-23 11:04:00|42086.9|42066.9|42086.9|42066.9|42086.9|42066.9|42086.9|42066.9|0
1724411050000|2024-08-23 11:04:10|42089.2|42069.2|42091.6|42071.6|42091.6|42071.6|42089.2|42069.2|13
1724411060000|2024-08-23 11:04:20|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|1
1724411070000|2024-08-23 11:04:30|42091.7|42071.7|42091.6|42071.6|42094.1|42074.1|42091.6|42071.6|1
1724411080000|2024-08-23 11:04:40|42089.2|42069.2|42091.6|42071.6|42091.6|42071.6|42089.1|42069.1|0
1724411090000|2024-08-23 11:04:50|42094.1|42074.1|42091.7|42071.7|42094.1|42074.1|42091.7|42071.7|0
1724411100000|2024-08-23 11:05:00|42091.6|42071.6|42086.4|42066.4|42091.6|42071.6|42086.4|42066.4|2
1724411110000|2024-08-23 11:05:10|42081.4|42061.4|42076.7|42056.7|42081.4|42061.4|42076.6|42056.6|5
1724411120000|2024-08-23 11:05:20|42079.1|42059.1|42071.9|42051.9|42079.2|42059.2|42071.9|42051.9|11
1724411130000|2024-08-23 11:05:30|42071.7|42051.7|42066.7|42046.7|42071.7|42051.7|42066.7|42046.7|2
1724411140000|2024-08-23 11:05:40|42064.2|42044.2|42061.6|42041.6|42064.2|42044.2|42061.6|42041.6|1
1724411150000|2024-08-23 11:05:50|42059.4|42039.4|42056.7|42036.7|42059.4|42039.4|42056.7|42036.7|3
1724411160000|2024-08-23 11:06:00|42056.6|42036.6|42051.9|42031.9|42056.7|42036.7|42051.6|42031.6|7
1724411170000|2024-08-23 11:06:10|42051.7|42031.7|42049.2|42029.2|42051.7|42031.7|42049.2|42029.2|2
1724411180000|2024-08-23 11:06:20|42046.9|42026.9|42051.7|42031.7|42051.7|42031.7|42046.9|42026.9|3
1724411190000|2024-08-23 11:06:30|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|1
1724411200000|2024-08-23 11:06:40|42051.7|42031.7|42044.4|42024.4|42051.7|42031.7|42044.4|42024.4|3
1724411210000|2024-08-23 11:06:50|42046.7|42026.7|42044.2|42024.2|42046.7|42026.7|42044.2|42024.2|3
1724411220000|2024-08-23 11:07:00|42046.6|42026.6|42041.9|42021.9|42046.7|42026.7|42041.9|42021.9|8
1724411230000|2024-08-23 11:07:10|42044.2|42024.2|42046.6|42026.6|42046.6|42026.6|42044.2|42024.2|1
1724411240000|2024-08-23 11:07:20|42046.7|42026.7|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|1
1724411250000|2024-08-23 11:07:30|42051.6|42031.6|42049.2|42029.2|42051.6|42031.6|42049.2|42029.2|0
1724411260000|2024-08-23 11:07:40|42051.6|42031.6|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|2
1724411270000|2024-08-23 11:07:50|42051.6|42031.6|42051.9|42031.9|42051.9|42031.9|42049.2|42029.2|1
1724411280000|2024-08-23 11:08:00|42054.2|42034.2|42059.2|42039.2|42059.2|42039.2|42054.2|42034.2|2
1724411290000|2024-08-23 11:08:10|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|7
1724411300000|2024-08-23 11:08:20|42064.1|42044.1|42066.7|42046.7|42066.7|42046.7|42064.1|42044.1|1
1724411310000|2024-08-23 11:08:30|42066.9|42046.9|42061.9|42041.9|42066.9|42046.9|42061.9|42041.9|4
1724411320000|2024-08-23 11:08:40|42061.7|42041.7|42063.9|42043.9|42064.2|42044.2|42061.6|42041.6|0
1724411330000|2024-08-23 11:08:50|42061.6|42041.6|42061.7|42041.7|42066.6|42046.6|42061.6|42041.6|2
1724411340000|2024-08-23 11:09:00|42064.2|42044.2|42064.2|42044.2|42066.6|42046.6|42064.2|42044.2|0
1724411350000|2024-08-23 11:09:10|42064.1|42044.1|42061.6|42041.6|42064.1|42044.1|42061.6|42041.6|1
1724411360000|2024-08-23 11:09:20|42061.7|42041.7|42061.7|42041.7|42061.9|42041.9|42059.2|42039.2|1
1724411370000|2024-08-23 11:09:30|42059.2|42039.2|42061.6|42041.6|42061.6|42041.6|42059.2|42039.2|2
1724411380000|2024-08-23 11:09:40|42056.6|42036.6|42059|42039|42061.6|42041.6|42056.6|42036.6|3
1724411390000|2024-08-23 11:09:50|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|2
1724411400000|2024-08-23 11:10:00|42059|42039|42061.5|42041.5|42061.5|42041.5|42059|42039|1
1724411410000|2024-08-23 11:10:10|42063.8|42043.8|42061.5|42041.5|42063.8|42043.8|42061.5|42041.5|2
1724411420000|2024-08-23 11:10:20|42064|42044|42064|42044|42064|42044|42064|42044|1
1724411430000|2024-08-23 11:10:30|||||||||1
1724411440000|2024-08-23 11:10:40|42066.3|42046.3|42064|42044|42066.3|42046.3|42061.6|42041.6|2
1724411450000|2024-08-23 11:10:50|42064.1|42044.1|42066.6|42046.6|42066.6|42046.6|42064.1|42044.1|0
1724411460000|2024-08-23 11:11:00|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42061.6|42041.6|0
1724411470000|2024-08-23 11:11:10|42064.3|42044.3|42064.1|42044.1|42066.6|42046.6|42064|42044|1
1724411480000|2024-08-23 11:11:20|42061.8|42041.8|42066.5|42046.5|42066.6|42046.6|42061.6|42041.6|3
1724411490000|2024-08-23 11:11:30|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|42066.6|42046.6|1
1724411500000|2024-08-23 11:11:40|||||||||1
1724411510000|2024-08-23 11:11:50|42066.5|42046.5|42066.5|42046.5|42066.6|42046.6|42066.5|42046.5|0
1724411520000|2024-08-23 11:12:00|42069|42049|42069|42049|42069.1|42049.1|42069|42049|11
1724411530000|2024-08-23 11:12:10|42071.3|42051.3|42069|42049|42071.3|42051.3|42066.6|42046.6|1
1724411540000|2024-08-23 11:12:20|42069.1|42049.1|42069|42049|42069.1|42049.1|42069|42049|0
1724411550000|2024-08-23 11:12:30|42069.1|42049.1|42071.5|42051.5|42071.5|42051.5|42069.1|42049.1|0
1724411560000|2024-08-23 11:12:40|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|1
1724411570000|2024-08-23 11:12:50|42071.5|42051.5|42071.6|42051.6|42071.6|42051.6|42071.5|42051.5|0
1724411580000|2024-08-23 11:13:00|42074|42054|42074.1|42054.1|42074.1|42054.1|42071.5|42051.5|20
1724411590000|2024-08-23 11:13:10|||||||||1
1724411600000|2024-08-23 11:13:20|42076.5|42056.5|42074.1|42054.1|42076.5|42056.5|42074.1|42054.1|1
1724411610000|2024-08-23 11:13:30|42074.3|42054.3|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|0
1724411620000|2024-08-23 11:13:40|42074.1|42054.1|42074.4|42054.4|42076.8|42056.8|42074.1|42054.1|3
1724411630000|2024-08-23 11:13:50|42076.9|42056.9|42074.3|42054.3|42076.9|42056.9|42074.3|42054.3|5
1724411640000|2024-08-23 11:14:00|42071.9|42051.9|42074.3|42054.3|42074.3|42054.3|42071.9|42051.9|0
1724411660000|2024-08-23 11:14:20|42074.4|42054.4|42074.3|42054.3|42076.8|42056.8|42071.9|42051.9|1
1724411670000|2024-08-23 11:14:30|42071.9|42051.9|42071.9|42051.9|42074.3|42054.3|42071.9|42051.9|0
1724411680000|2024-08-23 11:14:40|||||||||3
1724411690000|2024-08-23 11:14:50|42074.3|42054.3|42074.1|42054.1|42074.3|42054.3|42074.1|42054.1|3
1724411700000|2024-08-23 11:15:00|42076.5|42056.5|42076.6|42056.6|42076.6|42056.6|42071.8|42051.8|3
1724411710000|2024-08-23 11:15:10|||||||||2
1724411720000|2024-08-23 11:15:20|42074.3|42054.3|42074|42054|42074.3|42054.3|42071.8|42051.8|2
1724411730000|2024-08-23 11:15:30|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|0
1724411740000|2024-08-23 11:15:40|||||||||4
1724411750000|2024-08-23 11:15:50|||||||||1
1724411770000|2024-08-23 11:16:10|||||||||2
1724411780000|2024-08-23 11:16:20|42071.5|42051.5|42069|42049|42071.5|42051.5|42069|42049|8
1724411790000|2024-08-23 11:16:30|42066.6|42046.6|42064.3|42044.3|42066.6|42046.6|42064.1|42044.1|3
1724411800000|2024-08-23 11:16:40|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|0
1724411810000|2024-08-23 11:16:50|||||||||2
1724411820000|2024-08-23 11:17:00|||||||||1
1724411830000|2024-08-23 11:17:10|42066.5|42046.5|42061.5|42041.5|42066.5|42046.5|42061.5|42041.5|2
1724411850000|2024-08-23 11:17:30|||||||||1
1724411880000|2024-08-23 11:18:00|42059.1|42039.1|42061.6|42041.6|42064|42044|42059.1|42039.1|3
1724411890000|2024-08-23 11:18:10|42064|42044|42064|42044|42064|42044|42061.6|42041.6|3
1724411910000|2024-08-23 11:18:30|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|1
1724411930000|2024-08-23 11:18:50|42064.1|42044.1|42066.8|42046.8|42066.8|42046.8|42064.1|42044.1|1
1724411940000|2024-08-23 11:19:00|42069.1|42049.1|42071.5|42051.5|42071.5|42051.5|42066.6|42046.6|1
1724411950000|2024-08-23 11:19:10|||||||||1
1724411960000|2024-08-23 11:19:20|42069.2|42049.2|42069.2|42049.2|42071.5|42051.5|42069.2|42049.2|2
1724411970000|2024-08-23 11:19:30|42071.5|42051.5|42069.2|42049.2|42071.5|42051.5|42069.2|42049.2|0
1724411980000|2024-08-23 11:19:40|42071.5|42051.5|42069.2|42049.2|42071.5|42051.5|42069.2|42049.2|0
1724411990000|2024-08-23 11:19:50|42066.8|42046.8|42071.5|42051.5|42071.5|42051.5|42066.7|42046.7|6
1724412000000|2024-08-23 11:20:00|||||||||4
1724412010000|2024-08-23 11:20:10|||||||||1
1724412020000|2024-08-23 11:20:20|||||||||1
1724412050000|2024-08-23 11:20:50|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42069.2|42049.2|1
1724412060000|2024-08-23 11:21:00|42071.5|42051.5|42071.7|42051.7|42071.7|42051.7|42069|42049|1
1724412070000|2024-08-23 11:21:10|42074|42054|42071.7|42051.7|42074|42054|42071.5|42051.5|26
1724412080000|2024-08-23 11:21:20|42071.5|42051.5|42071.7|42051.7|42071.7|42051.7|42071.5|42051.5|1
1724412090000|2024-08-23 11:21:30|42074.2|42054.2|42071.8|42051.8|42074.2|42054.2|42071.5|42051.5|12
1724412100000|2024-08-23 11:21:40|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|3
1724412110000|2024-08-23 11:21:50|42069.5|42049.5|42071.8|42051.8|42071.8|42051.8|42069.5|42049.5|7
1724412120000|2024-08-23 11:22:00|42069.5|42049.5|42066.8|42046.8|42071.8|42051.8|42066.8|42046.8|26
1724412140000|2024-08-23 11:22:20|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|9
1724412160000|2024-08-23 11:22:40|||||||||1
1724412170000|2024-08-23 11:22:50|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|5
1724412180000|2024-08-23 11:23:00|||||||||1
1724412190000|2024-08-23 11:23:10|42072|42052|42076.8|42056.8|42076.8|42056.8|42071.8|42051.8|4
1724412200000|2024-08-23 11:23:20|42077|42057|42074.3|42054.3|42077|42057|42074.3|42054.3|2
1724412220000|2024-08-23 11:23:40|42072|42052|42074.3|42054.3|42074.3|42054.3|42072|42052|0
1724412230000|2024-08-23 11:23:50|42076.7|42056.7|42074.3|42054.3|42076.7|42056.7|42074.3|42054.3|0
1724412240000|2024-08-23 11:24:00|42076.7|42056.7|42077|42057|42077|42057|42074.3|42054.3|1
1724412250000|2024-08-23 11:24:10|42076.7|42056.7|42074.3|42054.3|42076.7|42056.7|42074.3|42054.3|3
1724412260000|2024-08-23 11:24:20|42072|42052|42072|42052|42072|42052|42071.8|42051.8|0
1724412270000|2024-08-23 11:24:30|42074.3|42054.3|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|0
1724412280000|2024-08-23 11:24:40|42072|42052|42067|42047|42072|42052|42067|42047|3
1724412290000|2024-08-23 11:24:50|42066.8|42046.8|42057|42037|42066.8|42046.8|42056.8|42036.8|3
1724412300000|2024-08-23 11:25:00|42056.8|42036.8|42044.3|42024.3|42057|42037|42044.3|42024.3|7
1724412310000|2024-08-23 11:25:10|42044.2|42024.2|42046.7|42026.7|42046.7|42026.7|42041.8|42021.8|3
1724412320000|2024-08-23 11:25:20|42044.3|42024.3|42052|42032|42052|42032|42044.3|42024.3|100
1724412330000|2024-08-23 11:25:30|42054.3|42034.3|42052|42032|42054.3|42034.3|42052|42032|7
1724412340000|2024-08-23 11:25:40|42052.1|42032.1|42054.5|42034.5|42054.5|42034.5|42052|42032|2
1724412350000|2024-08-23 11:25:50|42052|42032|42052|42032|42052|42032|42052|42032|4
1724412360000|2024-08-23 11:26:00|42051.8|42031.8|42049.2|42029.2|42051.8|42031.8|42049.2|42029.2|27
1724412370000|2024-08-23 11:26:10|42049.3|42029.3|42051.7|42031.7|42051.7|42031.7|42049.3|42029.3|1
1724412380000|2024-08-23 11:26:20|42049.3|42029.3|42051.7|42031.7|42051.8|42031.8|42049.3|42029.3|19
1724412390000|2024-08-23 11:26:30|42049.3|42029.3|42054.2|42034.2|42054.2|42034.2|42046.8|42026.8|1
1724412400000|2024-08-23 11:26:40|42051.8|42031.8|42052|42032|42052|42032|42051.8|42031.8|2
1724412410000|2024-08-23 11:26:50|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|0
1724412420000|2024-08-23 11:27:00|42056.7|42036.7|42051.8|42031.8|42056.7|42036.7|42051.8|42031.8|0
1724412430000|2024-08-23 11:27:10|42056.7|42036.7|42054.3|42034.3|42056.7|42036.7|42051.8|42031.8|2
1724412440000|2024-08-23 11:27:20|42052|42032|42056.7|42036.7|42056.7|42036.7|42052|42032|1
1724412460000|2024-08-23 11:27:40|42052|42032|42049.3|42029.3|42052|42032|42049.3|42029.3|6
1724412470000|2024-08-23 11:27:50|||||||||1
1724412480000|2024-08-23 11:28:00|42049.2|42029.2|42041.8|42021.8|42049.2|42029.2|42041.8|42021.8|9
1724412490000|2024-08-23 11:28:10|42042|42022|42042.1|42022.1|42042.1|42022.1|42042|42022|2
1724412500000|2024-08-23 11:28:20|42047|42027|42049.5|42029.5|42049.6|42029.6|42047|42027|7
1724412510000|2024-08-23 11:28:30|42047.1|42027.1|42054.3|42034.3|42054.3|42034.3|42047.1|42027.1|3
1724412520000|2024-08-23 11:28:40|42052|42032|42054.3|42034.3|42054.5|42034.5|42052|42032|2
1724412530000|2024-08-23 11:28:50|42052|42032|42052|42032|42052|42032|42052|42032|0
1724412540000|2024-08-23 11:29:00|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|4
1724412550000|2024-08-23 11:29:10|42057|42037|42066.8|42046.8|42066.8|42046.8|42057|42037|4
1724412560000|2024-08-23 11:29:20|42066.9|42046.9|42062|42042|42066.9|42046.9|42062|42042|11
1724412570000|2024-08-23 11:29:30|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|3
1724412580000|2024-08-23 11:29:40|42064.5|42044.5|42064.6|42044.6|42064.6|42044.6|42064.5|42044.5|2
1724412590000|2024-08-23 11:29:50|42064.5|42044.5|42062|42042|42064.5|42044.5|42062|42042|6
1724412600000|2024-08-23 11:30:00|42059.6|42039.6|42062|42042|42062|42042|42059.6|42039.6|0
1724412610000|2024-08-23 11:30:10|42062.1|42042.1|42069.4|42049.4|42069.4|42049.4|42062.1|42042.1|1
1724412620000|2024-08-23 11:30:20|42067|42047|42067|42047|42069.4|42049.4|42067|42047|4
1724412630000|2024-08-23 11:30:30|42069.4|42049.4|42072|42052|42072|42052|42067|42047|2
1724412640000|2024-08-23 11:30:40|42071.9|42051.9|42069.4|42049.4|42072|42052|42067|42047|3
1724412650000|2024-08-23 11:30:50|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42069.4|42049.4|0
1724412660000|2024-08-23 11:31:00|42072|42052|42069.4|42049.4|42072|42052|42069.4|42049.4|3
1724412670000|2024-08-23 11:31:10|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|0
1724412680000|2024-08-23 11:31:20|42072|42052|42072|42052|42072|42052|42072|42052|4
1724412690000|2024-08-23 11:31:30|42071.9|42051.9|42071.9|42051.9|42072|42052|42071.9|42051.9|5
1724412700000|2024-08-23 11:31:40|42072|42052|42072|42052|42072|42052|42071.7|42051.7|3
1724412710000|2024-08-23 11:31:50|42069.5|42049.5|42069.4|42049.4|42072|42052|42069.4|42049.4|5
1724412720000|2024-08-23 11:32:00|42069.5|42049.5|42069.4|42049.4|42071.9|42051.9|42067|42047|7
1724412730000|2024-08-23 11:32:10|42071.9|42051.9|42072|42052|42072|42052|42067.2|42047.2|7
1724412740000|2024-08-23 11:32:20|42071.9|42051.9|42069.5|42049.5|42071.9|42051.9|42067|42047|5
1724412750000|2024-08-23 11:32:30|42069.4|42049.4|42069.4|42049.4|42069.5|42049.5|42067|42047|0
1724412760000|2024-08-23 11:32:40|42067|42047|42057|42037|42067|42047|42056.9|42036.9|10
1724412770000|2024-08-23 11:32:50|42059.4|42039.4|42054.4|42034.4|42059.4|42039.4|42054.4|42034.4|5
1724412780000|2024-08-23 11:33:00|42054.5|42034.5|42042|42022|42054.5|42034.5|42041.9|42021.9|6
1724412790000|2024-08-23 11:33:10|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|6
1724412800000|2024-08-23 11:33:20|42044.5|42024.5|42044.5|42024.5|42044.7|42024.7|42044.5|42024.5|1
1724412810000|2024-08-23 11:33:30|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|3
1724412820000|2024-08-23 11:33:40|42047|42027|42054.8|42034.8|42054.8|42034.8|42047|42027|42
1724412830000|2024-08-23 11:33:50|42055|42035|42057.3|42037.3|42059.8|42039.8|42055|42035|5
1724412840000|2024-08-23 11:34:00|42055|42035|42052.5|42032.5|42057.3|42037.3|42052.5|42032.5|3
1724412850000|2024-08-23 11:34:10|42054.8|42034.8|42047.5|42027.5|42054.8|42034.8|42047.3|42027.3|10
1724412860000|2024-08-23 11:34:20|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42047.3|42027.3|0
1724412870000|2024-08-23 11:34:30|42050|42030|42055|42035|42057.3|42037.3|42047.5|42027.5|13
1724412880000|2024-08-23 11:34:40|42059.8|42039.8|42060|42040|42062.5|42042.5|42057.5|42037.5|7
1724412890000|2024-08-23 11:34:50|42062.3|42042.3|42067.5|42047.5|42067.5|42047.5|42062.3|42042.3|9
1724412900000|2024-08-23 11:35:00|42069.8|42049.8|42080.3|42060.3|42080.3|42060.3|42069.8|42049.8|28
1724412910000|2024-08-23 11:35:10|42080.1|42060.1|42085.3|42065.3|42085.3|42065.3|42077.8|42057.8|7
1724412920000|2024-08-23 11:35:20|42082.8|42062.8|42090.1|42070.1|42090.1|42070.1|42082.8|42062.8|2
1724412930000|2024-08-23 11:35:30|42087.6|42067.6|42092.5|42072.5|42092.5|42072.5|42087.6|42067.6|1
1724412940000|2024-08-23 11:35:40|42092.6|42072.6|42092.6|42072.6|42092.9|42072.9|42092.6|42072.6|15
1724412950000|2024-08-23 11:35:50|42092.8|42072.8|42097.5|42077.5|42097.5|42077.5|42092.6|42072.6|2
1724412960000|2024-08-23 11:36:00|42097.6|42077.6|42105.1|42085.1|42105.3|42085.3|42097.6|42077.6|7
1724412970000|2024-08-23 11:36:10|42105.3|42085.3|42102.8|42082.8|42107.6|42087.6|42102.8|42082.8|1
1724412990000|2024-08-23 11:36:30|42100.4|42080.4|42092.8|42072.8|42100.4|42080.4|42092.8|42072.8|5
1724413000000|2024-08-23 11:36:40|||||||||2
1724413010000|2024-08-23 11:36:50|42090.3|42070.3|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|4
1724413020000|2024-08-23 11:37:00|42092.9|42072.9|42107.6|42087.6|42107.6|42087.6|42092.9|42072.9|9
1724413030000|2024-08-23 11:37:10|42110.1|42090.1|42112.8|42092.8|42112.9|42092.9|42107.8|42087.8|13
1724413040000|2024-08-23 11:37:20|42115.1|42095.1|42110.4|42090.4|42115.1|42095.1|42110.4|42090.4|0
1724413050000|2024-08-23 11:37:30|42112.8|42092.8|42105.6|42085.6|42112.8|42092.8|42105.6|42085.6|4
1724413060000|2024-08-23 11:37:40|||||||||1
1724413070000|2024-08-23 11:37:50|42103.2|42083.2|42103.2|42083.2|42105.6|42085.6|42103.1|42083.1|1
1724413080000|2024-08-23 11:38:00|42105.6|42085.6|42100.6|42080.6|42105.6|42085.6|42100.6|42080.6|3
1724413090000|2024-08-23 11:38:10|42100.4|42080.4|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|0
1724413100000|2024-08-23 11:38:20|42095.7|42075.7|42095.6|42075.6|42095.7|42075.7|42093.1|42073.1|2
1724413110000|2024-08-23 11:38:30|42097.9|42077.9|42098.1|42078.1|42098.1|42078.1|42095.4|42075.4|3
1724413120000|2024-08-23 11:38:40|42100.4|42080.4|42098.1|42078.1|42100.4|42080.4|42098.1|42078.1|2
1724413140000|2024-08-23 11:39:00|42100.6|42080.6|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|8
1724413150000|2024-08-23 11:39:10|42100.6|42080.6|42098.1|42078.1|42100.7|42080.7|42098.1|42078.1|4
1724413160000|2024-08-23 11:39:20|||||||||1
1724413170000|2024-08-23 11:39:30|||||||||1
1724413180000|2024-08-23 11:39:40|42100.6|42080.6|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|2
1724413190000|2024-08-23 11:39:50|42100.4|42080.4|42102.9|42082.9|42102.9|42082.9|42098.1|42078.1|6
1724413200000|2024-08-23 11:40:00|42103.1|42083.1|42100.6|42080.6|42103.1|42083.1|42098.1|42078.1|2
1724413210000|2024-08-23 11:40:10|42098.1|42078.1|42097.9|42077.9|42098.1|42078.1|42097.9|42077.9|1
1724413220000|2024-08-23 11:40:20|42098.1|42078.1|42097.9|42077.9|42098.1|42078.1|42095.4|42075.4|1
1724413230000|2024-08-23 11:40:30|42102.8|42082.8|42098.1|42078.1|42102.8|42082.8|42098.1|42078.1|5
1724413240000|2024-08-23 11:40:40|42100.4|42080.4|42100.6|42080.6|42100.6|42080.6|42100.4|42080.4|1
1724413250000|2024-08-23 11:40:50|42100.7|42080.7|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|1
1724413260000|2024-08-23 11:41:00|42100.6|42080.6|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|1
1724413270000|2024-08-23 11:41:10|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|0
1724413280000|2024-08-23 11:41:20|42100.7|42080.7|42102.9|42082.9|42105.6|42085.6|42100.7|42080.7|10
1724413290000|2024-08-23 11:41:30|42102.8|42082.8|42098.1|42078.1|42102.8|42082.8|42098.1|42078.1|3
1724413300000|2024-08-23 11:41:40|42100.6|42080.6|42095.6|42075.6|42100.6|42080.6|42095.6|42075.6|1
1724413310000|2024-08-23 11:41:50|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|4
1724413320000|2024-08-23 11:42:00|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|1
1724413330000|2024-08-23 11:42:10|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|1
1724413340000|2024-08-23 11:42:20|||||||||2
1724413350000|2024-08-23 11:42:30|42097.8|42077.8|42092.8|42072.8|42097.8|42077.8|42092.8|42072.8|19
1724413360000|2024-08-23 11:42:40|42092.9|42072.9|42097.7|42077.7|42097.7|42077.7|42092.9|42072.9|0
1724413370000|2024-08-23 11:42:50|42095.3|42075.3|42092.9|42072.9|42097.7|42077.7|42092.8|42072.8|7
1724413380000|2024-08-23 11:43:00|42095.3|42075.3|42092.8|42072.8|42095.3|42075.3|42092.8|42072.8|1
1724413390000|2024-08-23 11:43:10|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.2|42075.2|3
1724413400000|2024-08-23 11:43:20|42092.8|42072.8|42095.3|42075.3|42095.3|42075.3|42092.8|42072.8|1
1724413410000|2024-08-23 11:43:30|42092.8|42072.8|42092.7|42072.7|42092.8|42072.8|42092.7|42072.7|1
1724413420000|2024-08-23 11:43:40|42092.8|42072.8|42090.3|42070.3|42092.8|42072.8|42090.3|42070.3|1
1724413430000|2024-08-23 11:43:50|42087.8|42067.8|42085.5|42065.5|42087.8|42067.8|42085.5|42065.5|2
1724413440000|2024-08-23 11:44:00|42083|42063|42083|42063|42083|42063|42083|42063|2
1724413450000|2024-08-23 11:44:10|42085.3|42065.3|42082.8|42062.8|42087.8|42067.8|42082.8|42062.8|5
1724413460000|2024-08-23 11:44:20|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|0
1724413470000|2024-08-23 11:44:30|42087.5|42067.5|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|1
1724413480000|2024-08-23 11:44:40|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42085.2|42065.2|0
1724413490000|2024-08-23 11:44:50|42087.7|42067.7|42090|42070|42090|42070|42087.7|42067.7|1
1724413500000|2024-08-23 11:45:00|42090.2|42070.2|42090|42070|42092.5|42072.5|42090|42070|14
1724413510000|2024-08-23 11:45:10|42090.2|42070.2|42090|42070|42090.2|42070.2|42090|42070|0
1724413530000|2024-08-23 11:45:30|42090.2|42070.2|42090|42070|42090.2|42070.2|42090|42070|2
1724413540000|2024-08-23 11:45:40|42090.2|42070.2|42092.5|42072.5|42092.5|42072.5|42090.2|42070.2|5
1724413550000|2024-08-23 11:45:50|42090.2|42070.2|42087.7|42067.7|42090.2|42070.2|42087.7|42067.7|21
1724413560000|2024-08-23 11:46:00|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|5
1724413570000|2024-08-23 11:46:10|42087.7|42067.7|42090.2|42070.2|42090.2|42070.2|42087.7|42067.7|4
1724413580000|2024-08-23 11:46:20|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1724413590000|2024-08-23 11:46:30|42092.7|42072.7|42087.7|42067.7|42092.7|42072.7|42087.7|42067.7|1
1724413600000|2024-08-23 11:46:40|42090.2|42070.2|42080.3|42060.3|42090.2|42070.2|42077.8|42057.8|8
1724413620000|2024-08-23 11:47:00|42082.7|42062.7|42080.3|42060.3|42082.7|42062.7|42080.2|42060.2|1
1724413630000|2024-08-23 11:47:10|42082.7|42062.7|42082.8|42062.8|42082.8|42062.8|42082.7|42062.7|0
1724413640000|2024-08-23 11:47:20|42080.3|42060.3|42082.7|42062.7|42082.7|42062.7|42077.8|42057.8|4
1724413650000|2024-08-23 11:47:30|42082.5|42062.5|42099.7|42079.7|42102.1|42082.1|42080.3|42060.3|56
1724413660000|2024-08-23 11:47:40|42102.1|42082.1|42097.8|42077.8|42102.7|42082.7|42097.4|42077.4|7
1724413670000|2024-08-23 11:47:50|||||||||4
1724413680000|2024-08-23 11:48:00|42097.7|42077.7|42095.2|42075.2|42097.7|42077.7|42095.2|42075.2|1
1724413690000|2024-08-23 11:48:10|42097.7|42077.7|42095|42075|42097.7|42077.7|42095|42075|4
1724413710000|2024-08-23 11:48:30|42097.7|42077.7|42095|42075|42097.7|42077.7|42095|42075|0
1724413720000|2024-08-23 11:48:40|42092.7|42072.7|42090.2|42070.2|42092.7|42072.7|42090.2|42070.2|1
1724413730000|2024-08-23 11:48:50|42092.5|42072.5|42090.2|42070.2|42092.5|42072.5|42090.2|42070.2|7
1724413740000|2024-08-23 11:49:00|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|4
1724413750000|2024-08-23 11:49:10|||||||||1
1724413760000|2024-08-23 11:49:20|42085.2|42065.2|42085.3|42065.3|42085.3|42065.3|42085.2|42065.2|0
1724413770000|2024-08-23 11:49:30|42087.7|42067.7|42087.8|42067.8|42087.8|42067.8|42087.7|42067.7|0
1724413780000|2024-08-23 11:49:40|42087.7|42067.7|42085.3|42065.3|42087.7|42067.7|42085.3|42065.3|0
1724413790000|2024-08-23 11:49:50|42085.2|42065.2|42087.8|42067.8|42087.8|42067.8|42085.2|42065.2|10
1724413800000|2024-08-23 11:50:00|42092.5|42072.5|42097.5|42077.5|42097.5|42077.5|42092.5|42072.5|3
1724413810000|2024-08-23 11:50:10|42097.7|42077.7|42097.8|42077.8|42097.8|42077.8|42095.2|42075.2|2
1724413820000|2024-08-23 11:50:20|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|42097.7|42077.7|1
1724413830000|2024-08-23 11:50:30|42095.2|42075.2|42097.7|42077.7|42097.7|42077.7|42095.2|42075.2|0
1724413840000|2024-08-23 11:50:40|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.2|42075.2|2
1724413850000|2024-08-23 11:50:50|42095.2|42075.2|42092.7|42072.7|42095.2|42075.2|42092.7|42072.7|4
1724413860000|2024-08-23 11:51:00|42092.8|42072.8|42092.7|42072.7|42092.8|42072.8|42092.7|42072.7|2
1724413880000|2024-08-23 11:51:20|42092.8|42072.8|42097.6|42077.6|42097.6|42077.6|42092.8|42072.8|0
1724413890000|2024-08-23 11:51:30|42097.8|42077.8|42102.7|42082.7|42102.7|42082.7|42097.8|42077.8|4
1724413900000|2024-08-23 11:51:40|42105.2|42085.2|42102.7|42082.7|42105.2|42085.2|42102.7|42082.7|2
1724413920000|2024-08-23 11:52:00|42102.6|42082.6|42102.4|42082.4|42102.6|42082.6|42102.4|42082.4|2
1724413930000|2024-08-23 11:52:10|42097.7|42077.7|42095.1|42075.1|42097.7|42077.7|42095.1|42075.1|0
1724413940000|2024-08-23 11:52:20|42095.2|42075.2|42095.1|42075.1|42095.2|42075.2|42095.1|42075.1|0
1724413950000|2024-08-23 11:52:30|42095.2|42075.2|42092.7|42072.7|42097.7|42077.7|42092.7|42072.7|2
1724413960000|2024-08-23 11:52:40|||||||||1
1724413970000|2024-08-23 11:52:50|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1724413980000|2024-08-23 11:53:00|42087.9|42067.9|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|2
1724413990000|2024-08-23 11:53:10|42083|42063|42083|42063|42085.4|42065.4|42083|42063|0
1724414000000|2024-08-23 11:53:20|42080.5|42060.5|42080.4|42060.4|42080.5|42060.5|42080.4|42060.4|0
1724414010000|2024-08-23 11:53:30|42077.9|42057.9|42073|42053|42077.9|42057.9|42073|42053|2
1724414020000|2024-08-23 11:53:40|42072.9|42052.9|42070.2|42050.2|42072.9|42052.9|42070.2|42050.2|6
1724414040000|2024-08-23 11:54:00|42067.7|42047.7|42065.1|42045.1|42067.7|42047.7|42065.1|42045.1|22
1724414050000|2024-08-23 11:54:10|42067.4|42047.4|42067.7|42047.7|42067.7|42047.7|42067.4|42047.4|3
1724414060000|2024-08-23 11:54:20|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|42067.9|42047.9|3
1724414070000|2024-08-23 11:54:30|42067.7|42047.7|42057.7|42037.7|42067.7|42047.7|42057.7|42037.7|3
1724414080000|2024-08-23 11:54:40|42055.4|42035.4|42055.2|42035.2|42055.4|42035.4|42055.2|42035.2|5
1724414090000|2024-08-23 11:54:50|42057.7|42037.7|42057.4|42037.4|42057.7|42037.7|42055.1|42035.1|3
1724414100000|2024-08-23 11:55:00|42057.6|42037.6|42072.7|42052.7|42072.7|42052.7|42057.6|42037.6|7
1724414110000|2024-08-23 11:55:10|42075.1|42055.1|42080.2|42060.2|42080.2|42060.2|42075.1|42055.1|9
1724414120000|2024-08-23 11:55:20|42080.5|42060.5|42082.9|42062.9|42082.9|42062.9|42080.4|42060.4|7
1724414130000|2024-08-23 11:55:30|42082.7|42062.7|42082.7|42062.7|42085.1|42065.1|42082.7|42062.7|2
1724414140000|2024-08-23 11:55:40|42082.9|42062.9|42085.2|42065.2|42087.6|42067.6|42082.7|42062.7|3
1724414150000|2024-08-23 11:55:50|42087.6|42067.6|42087.4|42067.4|42087.7|42067.7|42085.1|42065.1|41
1724414160000|2024-08-23 11:56:00|42087.6|42067.6|42090.1|42070.1|42090.1|42070.1|42087.6|42067.6|1
1724414170000|2024-08-23 11:56:10|42090.2|42070.2|42095.1|42075.1|42095.1|42075.1|42090.2|42070.2|2
1724414180000|2024-08-23 11:56:20|42095.2|42075.2|42097.7|42077.7|42097.7|42077.7|42095.2|42075.2|2
1724414190000|2024-08-23 11:56:30|42097.9|42077.9|42097.7|42077.7|42098|42078|42097.7|42077.7|1
1724414200000|2024-08-23 11:56:40|42097.9|42077.9|42095.2|42075.2|42097.9|42077.9|42095.2|42075.2|4
1724414210000|2024-08-23 11:56:50|||||||||1
1724414220000|2024-08-23 11:57:00|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|3
1724414230000|2024-08-23 11:57:10|42095.2|42075.2|42092.9|42072.9|42095.2|42075.2|42090.5|42070.5|2
1724414240000|2024-08-23 11:57:20|42090.5|42070.5|42087.9|42067.9|42090.5|42070.5|42087.7|42067.7|1
1724414250000|2024-08-23 11:57:30|42090.2|42070.2|42087.9|42067.9|42090.2|42070.2|42087.9|42067.9|0
1724414260000|2024-08-23 11:57:40|42087.7|42067.7|42082.9|42062.9|42087.7|42067.7|42082.9|42062.9|0
1724414270000|2024-08-23 11:57:50|42085.4|42065.4|42085.4|42065.4|42087.7|42067.7|42082.7|42062.7|0
1724414280000|2024-08-23 11:58:00|42087.7|42067.7|42082.7|42062.7|42087.7|42067.7|42082.7|42062.7|1
1724414290000|2024-08-23 11:58:10|||||||||1
1724414310000|2024-08-23 11:58:30|42085.2|42065.2|42090.4|42070.4|42090.4|42070.4|42082.9|42062.9|1
1724414320000|2024-08-23 11:58:40|42090.2|42070.2|42090.4|42070.4|42090.4|42070.4|42090.2|42070.2|0
1724414330000|2024-08-23 11:58:50|42087.9|42067.9|42090.4|42070.4|42090.4|42070.4|42087.9|42067.9|2
1724414340000|2024-08-23 11:59:00|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|42092.7|42072.7|0
1724414350000|2024-08-23 11:59:10|||||||||1
1724414360000|2024-08-23 11:59:20|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|0
1724414370000|2024-08-23 11:59:30|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|5
1724414380000|2024-08-23 11:59:40|42097.9|42077.9|42100.4|42080.4|42100.4|42080.4|42097.9|42077.9|0
1724414390000|2024-08-23 11:59:50|42100.2|42080.2|42092.9|42072.9|42100.2|42080.2|42092.9|42072.9|2
1724414400000|2024-08-23 12:00:00|42090.5|42070.5|42095.2|42075.2|42095.2|42075.2|42090.5|42070.5|12
1724414410000|2024-08-23 12:00:10|42092.9|42072.9|42095.4|42075.4|42095.4|42075.4|42092.7|42072.7|8
1724414420000|2024-08-23 12:00:20|42095.5|42075.5|42102.7|42082.7|42105.2|42085.2|42095.5|42075.5|10
1724414430000|2024-08-23 12:00:30|42102.9|42082.9|42097.9|42077.9|42102.9|42082.9|42097.9|42077.9|2
1724414440000|2024-08-23 12:00:40|42095.5|42075.5|42072.7|42052.7|42095.5|42075.5|42072.7|42052.7|7
1724414450000|2024-08-23 12:00:50|42072.9|42052.9|42075.2|42055.2|42077.6|42057.6|42072.7|42052.7|2
1724414460000|2024-08-23 12:01:00|42077.7|42057.7|42075.4|42055.4|42077.7|42057.7|42075.4|42055.4|2
1724414470000|2024-08-23 12:01:10|42075.2|42055.2|42070.4|42050.4|42075.2|42055.2|42070.2|42050.2|10
1724414480000|2024-08-23 12:01:20|42070.2|42050.2|42072.7|42052.7|42072.7|42052.7|42067.7|42047.7|1
1724414490000|2024-08-23 12:01:30|42075.4|42055.4|42077.7|42057.7|42077.7|42057.7|42075.4|42055.4|4
1724414500000|2024-08-23 12:01:40|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42073|42053|0
1724414510000|2024-08-23 12:01:50|42070.4|42050.4|42070.2|42050.2|42070.4|42050.4|42070.2|42050.2|3
1724414520000|2024-08-23 12:02:00|42070.1|42050.1|42062.8|42042.8|42070.1|42050.1|42060.4|42040.4|2
1724414530000|2024-08-23 12:02:10|42062.9|42042.9|42067.9|42047.9|42067.9|42047.9|42062.9|42042.9|4
1724414540000|2024-08-23 12:02:20|42068|42048|42070.3|42050.3|42070.4|42050.4|42068|42048|1
1724414550000|2024-08-23 12:02:30|42070.4|42050.4|42082.6|42062.6|42082.6|42062.6|42067.9|42047.9|5
1724414560000|2024-08-23 12:02:40|42080.3|42060.3|42087.8|42067.8|42087.8|42067.8|42080.3|42060.3|5
1724414570000|2024-08-23 12:02:50|42090.1|42070.1|42092.9|42072.9|42093|42073|42090.1|42070.1|7
1724414590000|2024-08-23 12:03:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|4
1724414600000|2024-08-23 12:03:20|42092.8|42072.8|42095.3|42075.3|42095.3|42075.3|42092.8|42072.8|2
1724414610000|2024-08-23 12:03:30|42095.4|42075.4|42097.8|42077.8|42097.8|42077.8|42095.4|42075.4|2
1724414620000|2024-08-23 12:03:40|||||||||1
1724414630000|2024-08-23 12:03:50|42097.9|42077.9|42100.3|42080.3|42102.6|42082.6|42097.9|42077.9|1
1724414640000|2024-08-23 12:04:00|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|2
1724414650000|2024-08-23 12:04:10|42100.3|42080.3|42088.1|42068.1|42100.3|42080.3|42088.1|42068.1|15
1724414660000|2024-08-23 12:04:20|42090.6|42070.6|42087.9|42067.9|42090.6|42070.6|42087.9|42067.9|0
1724414670000|2024-08-23 12:04:30|42087.8|42067.8|42087.8|42067.8|42087.9|42067.9|42087.8|42067.8|1
1724414680000|2024-08-23 12:04:40|42085.4|42065.4|42087.8|42067.8|42087.8|42067.8|42085.4|42065.4|1
1724414690000|2024-08-23 12:04:50|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|2
1724414700000|2024-08-23 12:05:00|42090.4|42070.4|42090.4|42070.4|42095.3|42075.3|42090.4|42070.4|3
1724414710000|2024-08-23 12:05:10|42090.3|42070.3|42092.8|42072.8|42092.8|42072.8|42087.8|42067.8|2
1724414720000|2024-08-23 12:05:20|42095.1|42075.1|42095.3|42075.3|42095.3|42075.3|42092.8|42072.8|3
1724414730000|2024-08-23 12:05:30|42092.9|42072.9|42100.4|42080.4|42100.4|42080.4|42092.9|42072.9|3
1724414740000|2024-08-23 12:05:40|42102.9|42082.9|42107.9|42087.9|42107.9|42087.9|42102.9|42082.9|9
1724414750000|2024-08-23 12:05:50|42110.4|42090.4|42112.9|42092.9|42112.9|42092.9|42110.4|42090.4|3
1724414760000|2024-08-23 12:06:00|42112.8|42092.8|42112.9|42092.9|42112.9|42092.9|42107.9|42087.9|3
1724414770000|2024-08-23 12:06:10|||||||||4
1724414780000|2024-08-23 12:06:20|42112.6|42092.6|42107.9|42087.9|42112.6|42092.6|42107.9|42087.9|6
1724414790000|2024-08-23 12:06:30|42112.9|42092.9|42107.9|42087.9|42112.9|42092.9|42107.9|42087.9|5
1724414800000|2024-08-23 12:06:40|42105.4|42085.4|42110.4|42090.4|42110.4|42090.4|42105.4|42085.4|6
1724414810000|2024-08-23 12:06:50|42112.8|42092.8|42112.9|42092.9|42112.9|42092.9|42112.8|42092.8|0
1724414820000|2024-08-23 12:07:00|42107.9|42087.9|42102.9|42082.9|42107.9|42087.9|42102.9|42082.9|13
1724414830000|2024-08-23 12:07:10|||||||||2
1724414840000|2024-08-23 12:07:20|42110.3|42090.3|42107.9|42087.9|42110.4|42090.4|42107.9|42087.9|5
1724414850000|2024-08-23 12:07:30|||||||||7
1724414860000|2024-08-23 12:07:40|||||||||2
1724414870000|2024-08-23 12:07:50|42110.4|42090.4|42112.8|42092.8|42112.8|42092.8|42107.9|42087.9|2
1724414880000|2024-08-23 12:08:00|42110.4|42090.4|42115.4|42095.4|42115.4|42095.4|42110.4|42090.4|7
1724414890000|2024-08-23 12:08:10|42112.9|42092.9|42115.4|42095.4|42115.4|42095.4|42112.9|42092.9|0
1724414900000|2024-08-23 12:08:20|42118.2|42098.2|42138.2|42118.2|42138.2|42118.2|42118.2|42098.2|62
1724414910000|2024-08-23 12:08:30|||||||||5
1724414920000|2024-08-23 12:08:40|42138.4|42118.4|42133.5|42113.5|42138.4|42118.4|42133.5|42113.5|3
1724414930000|2024-08-23 12:08:50|42136|42116|42138.4|42118.4|42138.4|42118.4|42133.5|42113.5|3
1724414940000|2024-08-23 12:09:00|42138.2|42118.2|42138.4|42118.4|42138.4|42118.4|42133.5|42113.5|3
1724414950000|2024-08-23 12:09:10|42135.9|42115.9|42133.5|42113.5|42138.2|42118.2|42133.5|42113.5|6
1724414960000|2024-08-23 12:09:20|42133.4|42113.4|42133.2|42113.2|42133.4|42113.4|42133.2|42113.2|1
1724414970000|2024-08-23 12:09:30|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|5
1724414980000|2024-08-23 12:09:40|42133.2|42113.2|42128.5|42108.5|42133.2|42113.2|42128.5|42108.5|4
1724414990000|2024-08-23 12:09:50|42123.7|42103.7|42123.4|42103.4|42128.5|42108.5|42123.4|42103.4|21
1724415000000|2024-08-23 12:10:00|42121|42101|42121|42101|42123.5|42103.5|42121|42101|7
1724415010000|2024-08-23 12:10:10|42123.4|42103.4|42125.9|42105.9|42125.9|42105.9|42123.4|42103.4|8
1724415020000|2024-08-23 12:10:20|42123.5|42103.5|42123.5|42103.5|42125.9|42105.9|42123.5|42103.5|7
1724415030000|2024-08-23 12:10:30|42125.9|42105.9|42126|42106|42128.4|42108.4|42125.9|42105.9|2
1724415040000|2024-08-23 12:10:40|42128.4|42108.4|42133.4|42113.4|42133.4|42113.4|42128.4|42108.4|6
1724415050000|2024-08-23 12:10:50|42131|42111|42133.4|42113.4|42133.4|42113.4|42130.9|42110.9|1
1724415060000|2024-08-23 12:11:00|42131|42111|42125.9|42105.9|42131|42111|42125.9|42105.9|13
1724415070000|2024-08-23 12:11:10|42123.5|42103.5|42118.5|42098.5|42123.5|42103.5|42118.5|42098.5|11
1724415080000|2024-08-23 12:11:20|42118.7|42098.7|42126|42106|42128.5|42108.5|42118.7|42098.7|13
1724415090000|2024-08-23 12:11:30|42123.5|42103.5|42121|42101|42123.5|42103.5|42121|42101|4
1724415100000|2024-08-23 12:11:40|42120.9|42100.9|42121|42101|42121|42101|42118.7|42098.7|0
1724415110000|2024-08-23 12:11:50|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|4
1724415120000|2024-08-23 12:12:00|42128.5|42108.5|42125.9|42105.9|42128.5|42108.5|42125.9|42105.9|5
1724415130000|2024-08-23 12:12:10|42126|42106|42128.5|42108.5|42128.5|42108.5|42126|42106|3
1724415140000|2024-08-23 12:12:20|42126|42106|42118.5|42098.5|42126|42106|42118.5|42098.5|3
1724415150000|2024-08-23 12:12:30|42116.2|42096.2|42116|42096|42116.2|42096.2|42116|42096|1
1724415160000|2024-08-23 12:12:40|42116.2|42096.2|42116|42096|42120.9|42100.9|42116|42096|7
1724415170000|2024-08-23 12:12:50|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1724415180000|2024-08-23 12:13:00|42115.9|42095.9|42108.8|42088.8|42115.9|42095.9|42108.8|42088.8|2
1724415190000|2024-08-23 12:13:10|42106|42086|42098.5|42078.5|42106|42086|42098.5|42078.5|0
1724415200000|2024-08-23 12:13:20|42096|42076|42090.9|42070.9|42096|42076|42090.9|42070.9|14
1724415210000|2024-08-23 12:13:30|||||||||6
1724415220000|2024-08-23 12:13:40|42088.5|42068.5|42090.9|42070.9|42090.9|42070.9|42088.5|42068.5|5
1724415230000|2024-08-23 12:13:50|42093.4|42073.4|42103.4|42083.4|42103.4|42083.4|42093.4|42073.4|10
1724415240000|2024-08-23 12:14:00|42105.7|42085.7|42103.4|42083.4|42105.7|42085.7|42103.4|42083.4|0
1724415250000|2024-08-23 12:14:10|42103.2|42083.2|42103.4|42083.4|42103.4|42083.4|42098.4|42078.4|4
1724415260000|2024-08-23 12:14:20|42103.5|42083.5|42103.7|42083.7|42106|42086|42103.5|42083.5|1
1724415270000|2024-08-23 12:14:30|42106|42086|42108.4|42088.4|42108.4|42088.4|42103.5|42083.5|1
1724415280000|2024-08-23 12:14:40|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|4
1724415290000|2024-08-23 12:14:50|||||||||1
1724415300000|2024-08-23 12:15:00|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|3
1724415310000|2024-08-23 12:15:10|42108.4|42088.4|42103.5|42083.5|42108.5|42088.5|42103.5|42083.5|4
1724415320000|2024-08-23 12:15:20|42106|42086|42111.3|42091.3|42111.3|42091.3|42106|42086|3
1724415330000|2024-08-23 12:15:30|42111.2|42091.2|42123.4|42103.4|42123.4|42103.4|42111.2|42091.2|5
1724415340000|2024-08-23 12:15:40|42121|42101|42123.7|42103.7|42123.7|42103.7|42121|42101|4
1724415350000|2024-08-23 12:15:50|42121.2|42101.2|42121.2|42101.2|42121.3|42101.3|42121.2|42101.2|3
1724415360000|2024-08-23 12:16:00|42118.7|42098.7|42108.7|42088.7|42118.7|42098.7|42108.7|42088.7|6
1724415370000|2024-08-23 12:16:10|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|2
1724415380000|2024-08-23 12:16:20|42103.8|42083.8|42104|42084|42104|42084|42103.7|42083.7|2
1724415390000|2024-08-23 12:16:30|42106.1|42086.1|42108.6|42088.6|42108.6|42088.6|42105.9|42085.9|8
1724415400000|2024-08-23 12:16:40|42108.4|42088.4|42108.6|42088.6|42108.6|42088.6|42103.6|42083.6|1
1724415420000|2024-08-23 12:17:00|42108.7|42088.7|42113.6|42093.6|42113.6|42093.6|42108.7|42088.7|2
1724415430000|2024-08-23 12:17:10|42111.1|42091.1|42113.6|42093.6|42113.6|42093.6|42111.1|42091.1|4
1724415440000|2024-08-23 12:17:20|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|5
1724415450000|2024-08-23 12:17:30|42118.4|42098.4|42113.6|42093.6|42118.4|42098.4|42113.6|42093.6|0
1724415460000|2024-08-23 12:17:40|42113.7|42093.7|42118.4|42098.4|42118.6|42098.6|42113.6|42093.6|3
1724415470000|2024-08-23 12:17:50|42118.3|42098.3|42111.1|42091.1|42118.3|42098.3|42111.1|42091.1|0
1724415480000|2024-08-23 12:18:00|42108.7|42088.7|42110.9|42090.9|42110.9|42090.9|42106.1|42086.1|1
1724415490000|2024-08-23 12:18:10|42108.6|42088.6|42108.6|42088.6|42108.6|42088.6|42108.6|42088.6|2
1724415500000|2024-08-23 12:18:20|42110.9|42090.9|42095.6|42075.6|42110.9|42090.9|42095.6|42075.6|104
1724415510000|2024-08-23 12:18:30|42095.3|42075.3|42093|42073|42095.5|42075.5|42093|42073|4
1724415520000|2024-08-23 12:18:40|42095.3|42075.3|42095.5|42075.5|42095.5|42075.5|42095.3|42075.3|2
1724415530000|2024-08-23 12:18:50|42090.6|42070.6|42088.3|42068.3|42090.6|42070.6|42085.8|42065.8|7
1724415540000|2024-08-23 12:19:00|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|3
1724415560000|2024-08-23 12:19:20|42090.8|42070.8|42095.8|42075.8|42095.8|42075.8|42090.8|42070.8|3
1724415570000|2024-08-23 12:19:30|42095.9|42075.9|42098.3|42078.3|42098.3|42078.3|42095.9|42075.9|2
1724415580000|2024-08-23 12:19:40|42100.6|42080.6|42100.8|42080.8|42103.1|42083.1|42100.6|42080.6|5
1724415590000|2024-08-23 12:19:50|42103.1|42083.1|42103.3|42083.3|42103.3|42083.3|42103.1|42083.1|1
1724415600000|2024-08-23 12:20:00|42105.8|42085.8|42100.6|42080.6|42108.1|42088.1|42100.6|42080.6|10
1724415610000|2024-08-23 12:20:10|42098.3|42078.3|42098.3|42078.3|42103.1|42083.1|42098.3|42078.3|4
1724415640000|2024-08-23 12:20:40|42103|42083|42103.1|42083.1|42105.5|42085.5|42100.8|42080.8|5
1724415650000|2024-08-23 12:20:50|||||||||4
1724415660000|2024-08-23 12:21:00|42103|42083|42095.5|42075.5|42103|42083|42095.5|42075.5|3
1724415670000|2024-08-23 12:21:10|42095.6|42075.6|42088.3|42068.3|42095.6|42075.6|42088.3|42068.3|1
1724415680000|2024-08-23 12:21:20|42090.6|42070.6|42083.4|42063.4|42090.6|42070.6|42083.4|42063.4|8
1724415690000|2024-08-23 12:21:30|42081.1|42061.1|42083.3|42063.3|42085.8|42065.8|42081.1|42061.1|7
1724415700000|2024-08-23 12:21:40|42083.1|42063.1|42080.8|42060.8|42083.1|42063.1|42080.8|42060.8|1
1724415710000|2024-08-23 12:21:50|42083.1|42063.1|42080.8|42060.8|42083.1|42063.1|42080.8|42060.8|1
1724415720000|2024-08-23 12:22:00|42083.1|42063.1|42073.3|42053.3|42083.1|42063.1|42073.3|42053.3|114
1724415730000|2024-08-23 12:22:10|42078.1|42058.1|42078.3|42058.3|42080.6|42060.6|42078.1|42058.1|3
1724415740000|2024-08-23 12:22:20|42080.8|42060.8|42085.6|42065.6|42085.6|42065.6|42080.8|42060.8|0
1724415750000|2024-08-23 12:22:30|42088|42068|42085.6|42065.6|42088|42068|42085.6|42065.6|1
1724415760000|2024-08-23 12:22:40|42088|42068|42090.6|42070.6|42090.6|42070.6|42088|42068|3
1724415770000|2024-08-23 12:22:50|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|6
1724415790000|2024-08-23 12:23:10|42088.1|42068.1|42080.9|42060.9|42088.1|42068.1|42080.8|42060.8|5
1724415800000|2024-08-23 12:23:20|42080.8|42060.8|42083.1|42063.1|42083.3|42063.3|42080.8|42060.8|1
1724415810000|2024-08-23 12:23:30|42083.3|42063.3|42083.3|42063.3|42085.6|42065.6|42083.1|42063.1|0
1724415820000|2024-08-23 12:23:40|42088.1|42068.1|42090.5|42070.5|42090.5|42070.5|42088.1|42068.1|23
1724415830000|2024-08-23 12:23:50|42090.7|42070.7|42088.3|42068.3|42090.7|42070.7|42088.3|42068.3|3
1724415840000|2024-08-23 12:24:00|42088.2|42068.2|42088.2|42068.2|42088.2|42068.2|42083.2|42063.2|6
1724415850000|2024-08-23 12:24:10|42085.8|42065.8|42083.2|42063.2|42088.2|42068.2|42083.2|42063.2|8
1724415860000|2024-08-23 12:24:20|42083|42063|42075.7|42055.7|42083|42063|42075.7|42055.7|5
1724415870000|2024-08-23 12:24:30|42075.5|42055.5|42062.9|42042.9|42075.5|42055.5|42062.9|42042.9|11
1724415880000|2024-08-23 12:24:40|42062.7|42042.7|42062.9|42042.9|42062.9|42042.9|42060.4|42040.4|3
1724415890000|2024-08-23 12:24:50|42060.5|42040.5|42060.5|42040.5|42062.9|42042.9|42058|42038|3
1724415900000|2024-08-23 12:25:00|42060.4|42040.4|42063|42043|42063|42043|42060.4|42040.4|3
1724415910000|2024-08-23 12:25:10|42065.5|42045.5|42068|42048|42068|42048|42063|42043|1
1724415920000|2024-08-23 12:25:20|42067.7|42047.7|42067.9|42047.9|42067.9|42047.9|42063|42043|7
1724415930000|2024-08-23 12:25:30|42068|42048|42068|42048|42070.5|42050.5|42068|42048|3
1724415940000|2024-08-23 12:25:40|42070.4|42050.4|42073|42053|42075.4|42055.4|42070.4|42050.4|1
1724415950000|2024-08-23 12:25:50|42073.2|42053.2|42072.9|42052.9|42077.9|42057.9|42072.9|42052.9|57
1724415960000|2024-08-23 12:26:00|42072.7|42052.7|42073|42053|42073|42053|42072.7|42052.7|2
1724415970000|2024-08-23 12:26:10|42070.4|42050.4|42073|42053|42073|42053|42068|42048|10
1724415980000|2024-08-23 12:26:20|42075.2|42055.2|42075.4|42055.4|42077.9|42057.9|42072.9|42052.9|3
1724415990000|2024-08-23 12:26:30|42073|42053|42072.9|42052.9|42073|42053|42072.9|42052.9|1
1724416000000|2024-08-23 12:26:40|42070.5|42050.5|42068.2|42048.2|42072.9|42052.9|42068.2|42048.2|2
1724416010000|2024-08-23 12:26:50|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|3
1724416020000|2024-08-23 12:27:00|42070.4|42050.4|42067.9|42047.9|42072.9|42052.9|42067.9|42047.9|7
1724416030000|2024-08-23 12:27:10|42068|42048|42072.9|42052.9|42072.9|42052.9|42068|42048|3
1724416040000|2024-08-23 12:27:20|42073|42053|42070.4|42050.4|42073|42053|42070.4|42050.4|2
1724416050000|2024-08-23 12:27:30|42068|42048|42068|42048|42068|42048|42068|42048|0
1724416060000|2024-08-23 12:27:40|42065.4|42045.4|42067.9|42047.9|42067.9|42047.9|42065.4|42045.4|3
1724416070000|2024-08-23 12:27:50|42068|42048|42070.5|42050.5|42070.5|42050.5|42068|42048|2
1724416080000|2024-08-23 12:28:00|42072.9|42052.9|42082.9|42062.9|42082.9|42062.9|42072.9|42052.9|11
1724416090000|2024-08-23 12:28:10|42080.5|42060.5|42077.9|42057.9|42080.5|42060.5|42077.9|42057.9|2
1724416100000|2024-08-23 12:28:20|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42078|42058|0
1724416110000|2024-08-23 12:28:30|42078|42058|42078|42058|42080.4|42060.4|42078|42058|0
1724416120000|2024-08-23 12:28:40|42080.4|42060.4|42078|42058|42080.4|42060.4|42078|42058|1
1724416130000|2024-08-23 12:28:50|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42078|42058|0
1724416140000|2024-08-23 12:29:00|42078|42058|42082.9|42062.9|42082.9|42062.9|42077.9|42057.9|11
1724416150000|2024-08-23 12:29:10|||||||||3
1724416160000|2024-08-23 12:29:20|42085.4|42065.4|42090.4|42070.4|42090.4|42070.4|42082.9|42062.9|15
1724416170000|2024-08-23 12:29:30|42088|42068|42085.7|42065.7|42090.4|42070.4|42085.7|42065.7|7
1724416180000|2024-08-23 12:29:40|42088|42068|42085.7|42065.7|42088|42068|42085.5|42065.5|6
1724416190000|2024-08-23 12:29:50|42088|42068|42085.7|42065.7|42088|42068|42085.7|42065.7|0
1724416200000|2024-08-23 12:30:00|42088.2|42068.2|42088.2|42068.2|42088.2|42068.2|42088|42068|3
1724416210000|2024-08-23 12:30:10|42088|42068|42085.7|42065.7|42088|42068|42085.7|42065.7|0
1724416220000|2024-08-23 12:30:20|42085.5|42065.5|42083.2|42063.2|42085.5|42065.5|42080.8|42060.8|4
1724416230000|2024-08-23 12:30:30|42080.5|42060.5|42078.2|42058.2|42080.5|42060.5|42078.2|42058.2|10
1724416240000|2024-08-23 12:30:40|42075.8|42055.8|42078|42058|42078.2|42058.2|42075.8|42055.8|4
1724416250000|2024-08-23 12:30:50|42078.2|42058.2|42077.9|42057.9|42080.5|42060.5|42077.9|42057.9|3
1724416260000|2024-08-23 12:31:00|42077.7|42057.7|42070.7|42050.7|42077.7|42057.7|42070.7|42050.7|2
1724416270000|2024-08-23 12:31:10|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|2
1724416280000|2024-08-23 12:31:20|42072.9|42052.9|42080.3|42060.3|42080.3|42060.3|42072.9|42052.9|4
1724416290000|2024-08-23 12:31:30|42080.4|42060.4|42087.9|42067.9|42092.6|42072.6|42080.4|42060.4|3
1724416300000|2024-08-23 12:31:40|42087.8|42067.8|42092.9|42072.9|42092.9|42072.9|42087.8|42067.8|2
1724416310000|2024-08-23 12:31:50|42093|42073|42095.4|42075.4|42095.4|42075.4|42093|42073|2
1724416320000|2024-08-23 12:32:00|42097.8|42077.8|42095.4|42075.4|42097.8|42077.8|42093|42073|3
1724416330000|2024-08-23 12:32:10|42093|42073|42090.5|42070.5|42093|42073|42090.5|42070.5|2
1724416340000|2024-08-23 12:32:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|3
1724416350000|2024-08-23 12:32:30|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42085.4|42065.4|0
1724416360000|2024-08-23 12:32:40|42088|42068|42087.9|42067.9|42088|42068|42087.9|42067.9|1
1724416370000|2024-08-23 12:32:50|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1724416380000|2024-08-23 12:33:00|42087.9|42067.9|42087.9|42067.9|42088|42068|42087.9|42067.9|3
1724416390000|2024-08-23 12:33:10|42090.3|42070.3|42090.4|42070.4|42090.4|42070.4|42090.3|42070.3|0
1724416400000|2024-08-23 12:33:20|42092.8|42072.8|42092.8|42072.8|42092.9|42072.9|42092.8|42072.8|2
1724416410000|2024-08-23 12:33:30|42093.1|42073.1|42095.4|42075.4|42097.8|42077.8|42093.1|42073.1|3
1724416420000|2024-08-23 12:33:40|42097.8|42077.8|42105.4|42085.4|42105.4|42085.4|42097.8|42077.8|9
1724416430000|2024-08-23 12:33:50|42107.8|42087.8|42100.4|42080.4|42107.8|42087.8|42100.4|42080.4|2
1724416440000|2024-08-23 12:34:00|42102.8|42082.8|42102.9|42082.9|42102.9|42082.9|42100.4|42080.4|7
1724416450000|2024-08-23 12:34:10|42102.8|42082.8|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|0
1724416460000|2024-08-23 12:34:20|42098.1|42078.1|42100.4|42080.4|42100.4|42080.4|42098.1|42078.1|2
1724416470000|2024-08-23 12:34:30|42102.8|42082.8|42102.9|42082.9|42102.9|42082.9|42098.1|42078.1|3
1724416480000|2024-08-23 12:34:40|42102.8|42082.8|42102.9|42082.9|42102.9|42082.9|42102.8|42082.8|0
1724416490000|2024-08-23 12:34:50|42102.8|42082.8|42102.8|42082.8|42102.9|42082.9|42102.8|42082.8|0
1724416500000|2024-08-23 12:35:00|42100.4|42080.4|42102.9|42082.9|42102.9|42082.9|42100.3|42080.3|7
1724416510000|2024-08-23 12:35:10|42105.3|42085.3|42107.8|42087.8|42110.3|42090.3|42105.3|42085.3|5
1724416520000|2024-08-23 12:35:20|42105.4|42085.4|42105.4|42085.4|42105.4|42085.4|42105.4|42085.4|3
1724416530000|2024-08-23 12:35:30|42105.3|42085.3|42100.4|42080.4|42105.3|42085.3|42100.4|42080.4|1
1724416540000|2024-08-23 12:35:40|42102.8|42082.8|42100.3|42080.3|42102.8|42082.8|42100.3|42080.3|1
1724416550000|2024-08-23 12:35:50|42100.4|42080.4|42097.9|42077.9|42102.8|42082.8|42097.9|42077.9|1
1724416560000|2024-08-23 12:36:00|42100.3|42080.3|42098.1|42078.1|42100.4|42080.4|42097.9|42077.9|14
1724416570000|2024-08-23 12:36:10|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|4
1724416580000|2024-08-23 12:36:20|42097.9|42077.9|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|2
1724416590000|2024-08-23 12:36:30|42100.4|42080.4|42098.1|42078.1|42100.4|42080.4|42098.1|42078.1|20
1724416600000|2024-08-23 12:36:40|42095.4|42075.4|42090.6|42070.6|42095.4|42075.4|42088.2|42068.2|14
1724416610000|2024-08-23 12:36:50|42088.2|42068.2|42087.8|42067.8|42088.2|42068.2|42085.4|42065.4|0
1724416620000|2024-08-23 12:37:00|42087.9|42067.9|42078.2|42058.2|42087.9|42067.9|42078.2|42058.2|6
1724416630000|2024-08-23 12:37:10|42078.1|42058.1|42075.6|42055.6|42078.1|42058.1|42075.6|42055.6|0
1724416640000|2024-08-23 12:37:20|42073.2|42053.2|42075.6|42055.6|42077.9|42057.9|42073.2|42053.2|0
1724416650000|2024-08-23 12:37:30|42077.9|42057.9|42082.8|42062.8|42082.8|42062.8|42077.9|42057.9|4
1724416660000|2024-08-23 12:37:40|42085.3|42065.3|42087.8|42067.8|42087.8|42067.8|42085.3|42065.3|1
1724416670000|2024-08-23 12:37:50|42090.1|42070.1|42087.8|42067.8|42092.5|42072.5|42087.8|42067.8|3
1724416680000|2024-08-23 12:38:00|42085.4|42065.4|42085.4|42065.4|42087.8|42067.8|42085.4|42065.4|2
1724416690000|2024-08-23 12:38:10|42087.8|42067.8|42077.9|42057.9|42087.8|42067.8|42077.9|42057.9|7
1724416700000|2024-08-23 12:38:20|42077.8|42057.8|42070.6|42050.6|42077.8|42057.8|42070.6|42050.6|1
1724416710000|2024-08-23 12:38:30|42072.9|42052.9|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|5
1724416720000|2024-08-23 12:38:40|42072.9|42052.9|42070.4|42050.4|42072.9|42052.9|42070.4|42050.4|3
1724416730000|2024-08-23 12:38:50|42070.6|42050.6|42072.9|42052.9|42077.8|42057.8|42070.4|42050.4|54
1724416740000|2024-08-23 12:39:00|42075.3|42055.3|42072.9|42052.9|42075.3|42055.3|42072.9|42052.9|0
1724416750000|2024-08-23 12:39:10|42070.6|42050.6|42073.1|42053.1|42075.4|42055.4|42070.6|42050.6|3
1724416760000|2024-08-23 12:39:20|42075.3|42055.3|42070.4|42050.4|42075.3|42055.3|42070.4|42050.4|1
1724416770000|2024-08-23 12:39:30|42067.9|42047.9|42067.9|42047.9|42070.4|42050.4|42067.9|42047.9|1
1724416780000|2024-08-23 12:39:40|42070.4|42050.4|42067.9|42047.9|42070.4|42050.4|42067.9|42047.9|3
1724416790000|2024-08-23 12:39:50|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|6
1724416800000|2024-08-23 12:40:00|42072.9|42052.9|42077.6|42057.6|42077.6|42057.6|42072.9|42052.9|3
1724416810000|2024-08-23 12:40:10|42075.3|42055.3|42075.4|42055.4|42077.8|42057.8|42075.3|42055.3|1
1724416820000|2024-08-23 12:40:20|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|42077.8|42057.8|0
1724416830000|2024-08-23 12:40:30|42080.2|42060.2|42077.9|42057.9|42080.2|42060.2|42075.4|42055.4|3
1724416840000|2024-08-23 12:40:40|42080.3|42060.3|42078.1|42058.1|42082.8|42062.8|42078.1|42058.1|4
1724416860000|2024-08-23 12:41:00|42077.9|42057.9|42075.3|42055.3|42077.9|42057.9|42075.3|42055.3|8
1724416870000|2024-08-23 12:41:10|42075.4|42055.4|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|1
1724416890000|2024-08-23 12:41:30|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|2
1724416900000|2024-08-23 12:41:40|42065.2|42045.2|42067.8|42047.8|42067.8|42047.8|42062.8|42042.8|1
1724416910000|2024-08-23 12:41:50|42067.9|42047.9|42058.1|42038.1|42070.3|42050.3|42058.1|42038.1|52
1724416920000|2024-08-23 12:42:00|42055.7|42035.7|42062.9|42042.9|42062.9|42042.9|42055.7|42035.7|5
1724416930000|2024-08-23 12:42:10|42065.4|42045.4|42072.7|42052.7|42072.7|42052.7|42065.4|42045.4|3
1724416940000|2024-08-23 12:42:20|42068|42048|42065.6|42045.6|42068|42048|42065.6|42045.6|3
1724416950000|2024-08-23 12:42:30|42068|42048|42068|42048|42068|42048|42068|42048|1
1724416960000|2024-08-23 12:42:40|42067.8|42047.8|42065.3|42045.3|42067.8|42047.8|42065.3|42045.3|1
1724416970000|2024-08-23 12:42:50|42067.8|42047.8|42065.3|42045.3|42067.8|42047.8|42063|42043|4
1724416980000|2024-08-23 12:43:00|42063|42043|42062.8|42042.8|42063|42043|42062.8|42042.8|4
1724416990000|2024-08-23 12:43:10|42063|42043|42062.8|42042.8|42063|42043|42062.8|42042.8|9
1724417000000|2024-08-23 12:43:20|42062.7|42042.7|42058|42038|42062.7|42042.7|42058|42038|7
1724417010000|2024-08-23 12:43:30|42057.8|42037.8|42055.5|42035.5|42057.8|42037.8|42055.5|42035.5|4
1724417020000|2024-08-23 12:43:40|42053.1|42033.1|42055.5|42035.5|42055.5|42035.5|42053|42033|2
1724417030000|2024-08-23 12:43:50|42057.8|42037.8|42053.1|42033.1|42057.8|42037.8|42053.1|42033.1|0
1724417040000|2024-08-23 12:44:00|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|42053|42033|5
1724417050000|2024-08-23 12:44:10|42055.3|42035.3|42053|42033|42055.3|42035.3|42053|42033|0
1724417070000|2024-08-23 12:44:30|||||||||2
1724417080000|2024-08-23 12:44:40|42057.8|42037.8|42058|42038|42058|42038|42055.5|42035.5|4
1724417090000|2024-08-23 12:44:50|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|42057.8|42037.8|4
1724417100000|2024-08-23 12:45:00|42062.7|42042.7|42062.8|42042.8|42065.3|42045.3|42062.7|42042.7|4
1724417110000|2024-08-23 12:45:10|42065.2|42045.2|42055.5|42035.5|42065.2|42045.2|42055.5|42035.5|3
1724417120000|2024-08-23 12:45:20|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|42055.6|42035.6|2
1724417130000|2024-08-23 12:45:30|42055.8|42035.8|42060.3|42040.3|42060.5|42040.5|42055.8|42035.8|1
1724417140000|2024-08-23 12:45:40|42060.5|42040.5|42060.3|42040.3|42062.8|42042.8|42058|42038|2
1724417150000|2024-08-23 12:45:50|42060.5|42040.5|42058|42038|42062.8|42042.8|42058|42038|21
1724417160000|2024-08-23 12:46:00|42057.8|42037.8|42050.2|42030.2|42057.8|42037.8|42050.2|42030.2|21
1724417170000|2024-08-23 12:46:10|42052.8|42032.8|42037.8|42017.8|42052.8|42032.8|42037.8|42017.8|29
1724417180000|2024-08-23 12:46:20|42035.5|42015.5|42027.4|42007.4|42035.5|42015.5|42027.4|42007.4|81
1724417190000|2024-08-23 12:46:30|42025|42005|42025|42005|42027.4|42007.4|42024.9|42004.9|0
1724417200000|2024-08-23 12:46:40|42027.4|42007.4|42027.5|42007.5|42027.5|42007.5|42027.4|42007.4|1
1724417210000|2024-08-23 12:46:50|42027.7|42007.7|42032.5|42012.5|42032.7|42012.7|42027.7|42007.7|4
1724417220000|2024-08-23 12:47:00|42035|42015|42027.5|42007.5|42037.4|42017.4|42027.5|42007.5|16
1724417230000|2024-08-23 12:47:10|42025|42005|42017.5|41997.5|42025|42005|42017.4|41997.4|15
1724417240000|2024-08-23 12:47:20|42012.7|41992.7|42013|41993|42013|41993|42012.5|41992.5|6
1724417250000|2024-08-23 12:47:30|42015.3|41995.3|42022.5|42002.5|42022.5|42002.5|42015.3|41995.3|0
1724417260000|2024-08-23 12:47:40|42020|42000|42015.3|41995.3|42020.2|42000.2|42015.3|41995.3|8
1724417270000|2024-08-23 12:47:50|42017.7|41997.7|42015.3|41995.3|42017.7|41997.7|42012.8|41992.8|6
1724417280000|2024-08-23 12:48:00|42017.7|41997.7|42033.1|42013.1|42033.1|42013.1|42017.7|41997.7|70
1724417290000|2024-08-23 12:48:10|42037.8|42017.8|42038.1|42018.1|42043|42023|42037.8|42017.8|11
1724417300000|2024-08-23 12:48:20|42038|42018|42040.6|42020.6|42040.6|42020.6|42035.8|42015.8|9
1724417310000|2024-08-23 12:48:30|42038.1|42018.1|42035.5|42015.5|42040.5|42020.5|42035.5|42015.5|7
1724417320000|2024-08-23 12:48:40|42037.8|42017.8|42035.5|42015.5|42038|42018|42035.5|42015.5|2
1724417330000|2024-08-23 12:48:50|42033.1|42013.1|42038.1|42018.1|42038.1|42018.1|42033|42013|23
1724417340000|2024-08-23 12:49:00|42038.4|42018.4|42038.4|42018.4|42040.8|42020.8|42038.3|42018.3|15
1724417350000|2024-08-23 12:49:10|42036.1|42016.1|42035.8|42015.8|42038.4|42018.4|42035.8|42015.8|2
1724417360000|2024-08-23 12:49:20|42033.3|42013.3|42043.3|42023.3|42043.3|42023.3|42033.3|42013.3|3
1724417370000|2024-08-23 12:49:30|42045.8|42025.8|42043.3|42023.3|42045.8|42025.8|42043.3|42023.3|2
1724417380000|2024-08-23 12:49:40|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|4
1724417390000|2024-08-23 12:49:50|42035.9|42015.9|42040.8|42020.8|42040.8|42020.8|42035.9|42015.9|1
1724417400000|2024-08-23 12:50:00|42040.9|42020.9|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|0
1724417410000|2024-08-23 12:50:10|42040.8|42020.8|42043.4|42023.4|42043.4|42023.4|42040.8|42020.8|2
1724417430000|2024-08-23 12:50:30|42048.3|42028.3|42058.3|42038.3|42058.3|42038.3|42048.3|42028.3|8
1724417440000|2024-08-23 12:50:40|42060.6|42040.6|42058.3|42038.3|42060.6|42040.6|42058.3|42038.3|5
1724417450000|2024-08-23 12:50:50|42055.9|42035.9|42053.6|42033.6|42055.9|42035.9|42053.6|42033.6|1
1724417460000|2024-08-23 12:51:00|42051.1|42031.1|42050.9|42030.9|42051.1|42031.1|42048.4|42028.4|3
1724417470000|2024-08-23 12:51:10|42053.3|42033.3|42050.9|42030.9|42053.3|42033.3|42050.9|42030.9|0
1724417480000|2024-08-23 12:51:20|42053.3|42033.3|42053.3|42033.3|42053.3|42033.3|42050.9|42030.9|0
1724417490000|2024-08-23 12:51:30|42050.9|42030.9|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|1
1724417500000|2024-08-23 12:51:40|42053.3|42033.3|42050.9|42030.9|42053.3|42033.3|42048.4|42028.4|1
1724417510000|2024-08-23 12:51:50|42048.4|42028.4|42051.1|42031.1|42058.1|42038.1|42048.4|42028.4|4
1724417520000|2024-08-23 12:52:00|42053.4|42033.4|42048.4|42028.4|42053.4|42033.4|42045.9|42025.9|4
1724417530000|2024-08-23 12:52:10|42046.1|42026.1|42043.4|42023.4|42048.4|42028.4|42041.1|42021.1|4
1724417540000|2024-08-23 12:52:20|42041.1|42021.1|42040.9|42020.9|42041.1|42021.1|42040.9|42020.9|1
1724417550000|2024-08-23 12:52:30|42038.4|42018.4|42035.9|42015.9|42038.4|42018.4|42033.4|42013.4|2
1724417560000|2024-08-23 12:52:40|42033.4|42013.4|42033.4|42013.4|42038.3|42018.3|42033.4|42013.4|0
1724417570000|2024-08-23 12:52:50|42035.8|42015.8|42033.4|42013.4|42035.8|42015.8|42033.4|42013.4|0
1724417580000|2024-08-23 12:53:00|42035.8|42015.8|42038.4|42018.4|42038.4|42018.4|42035.8|42015.8|2
1724417590000|2024-08-23 12:53:10|42038.6|42018.6|42038.4|42018.4|42038.6|42018.6|42038.4|42018.4|1
1724417600000|2024-08-23 12:53:20|42040.8|42020.8|42040.9|42020.9|42040.9|42020.9|42040.8|42020.8|2
1724417610000|2024-08-23 12:53:30|42043.4|42023.4|42045.8|42025.8|42045.8|42025.8|42043.4|42023.4|0
1724417620000|2024-08-23 12:53:40|42043.4|42023.4|42043.4|42023.4|42048.2|42028.2|42043.4|42023.4|3
1724417630000|2024-08-23 12:53:50|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|9
1724417640000|2024-08-23 12:54:00|42040.8|42020.8|42043.3|42023.3|42043.4|42023.4|42040.8|42020.8|4
1724417650000|2024-08-23 12:54:10|42043.2|42023.2|42043.4|42023.4|42043.4|42023.4|42040.8|42020.8|9
1724417660000|2024-08-23 12:54:20|42043.3|42023.3|42045.8|42025.8|42048.2|42028.2|42043.3|42023.3|31
1724417670000|2024-08-23 12:54:30|42048.2|42028.2|42045.8|42025.8|42048.2|42028.2|42045.8|42025.8|1
1724417680000|2024-08-23 12:54:40|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|3
1724417690000|2024-08-23 12:54:50|42043.4|42023.4|42043.3|42023.3|42045.8|42025.8|42043.3|42023.3|0
1724417700000|2024-08-23 12:55:00|42043.4|42023.4|42055.8|42035.8|42055.8|42035.8|42043.4|42023.4|3
1724417710000|2024-08-23 12:55:10|42058.2|42038.2|42055.8|42035.8|42058.2|42038.2|42055.8|42035.8|6
1724417720000|2024-08-23 12:55:20|42053.4|42033.4|42053.4|42033.4|42055.8|42035.8|42053.4|42033.4|2
1724417730000|2024-08-23 12:55:30|42053.5|42033.5|42055.8|42035.8|42055.8|42035.8|42053.3|42033.3|3
1724417740000|2024-08-23 12:55:40|42055.5|42035.5|42050.8|42030.8|42055.5|42035.5|42050.8|42030.8|0
1724417750000|2024-08-23 12:55:50|42048.3|42028.3|42045.8|42025.8|42048.5|42028.5|42045.8|42025.8|5
1724417760000|2024-08-23 12:56:00|42045.7|42025.7|42045.8|42025.8|42045.8|42025.8|42043.5|42023.5|1
1724417770000|2024-08-23 12:56:10|||||||||2
1724417780000|2024-08-23 12:56:20|42048.2|42028.2|42043.3|42023.3|42048.2|42028.2|42041|42021|3
1724417790000|2024-08-23 12:56:30|42045.8|42025.8|42043.3|42023.3|42045.8|42025.8|42041|42021|2
1724417800000|2024-08-23 12:56:40|42045.7|42025.7|42045.7|42025.7|42048.2|42028.2|42043.3|42023.3|3
1724417810000|2024-08-23 12:56:50|42043.3|42023.3|42043.3|42023.3|42045.7|42025.7|42043.3|42023.3|0
1724417820000|2024-08-23 12:57:00|42043.2|42023.2|42043|42023|42043.2|42023.2|42043|42023|2
1724417830000|2024-08-23 12:57:10|42043.2|42023.2|42038.3|42018.3|42043.2|42023.2|42038.2|42018.2|7
1724417840000|2024-08-23 12:57:20|42038.2|42018.2|42038.3|42018.3|42040.8|42020.8|42038.2|42018.2|2
1724417850000|2024-08-23 12:57:30|42040.7|42020.7|42040.7|42020.7|42043.2|42023.2|42038.3|42018.3|0
1724417860000|2024-08-23 12:57:40|42038.3|42018.3|42040.7|42020.7|42043|42023|42038.3|42018.3|14
1724417870000|2024-08-23 12:57:50|42038.3|42018.3|42035.8|42015.8|42040.7|42020.7|42035.8|42015.8|1
1724417880000|2024-08-23 12:58:00|42038.2|42018.2|42038|42018|42038.2|42018.2|42038|42018|1
1724417890000|2024-08-23 12:58:10|42035.7|42015.7|42038.2|42018.2|42038.2|42018.2|42035.5|42015.5|0
1724417900000|2024-08-23 12:58:20|42035.7|42015.7|42038|42018|42038|42018|42035.7|42015.7|1
1724417910000|2024-08-23 12:58:30|42035.7|42015.7|42035.7|42015.7|42038|42018|42035.7|42015.7|3
1724417920000|2024-08-23 12:58:40|42038|42018|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|0
1724417930000|2024-08-23 12:58:50|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|0
1724417940000|2024-08-23 12:59:00|42033.2|42013.2|42033.2|42013.2|42033.3|42013.3|42030.8|42010.8|16
1724417950000|2024-08-23 12:59:10|42033.3|42013.3|42033.2|42013.2|42035.8|42015.8|42033.2|42013.2|3
1724417960000|2024-08-23 12:59:20|42033.3|42013.3|42028.2|42008.2|42033.3|42013.3|42028.2|42008.2|6
1724417970000|2024-08-23 12:59:30|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.7|42005.7|5
1724417980000|2024-08-23 12:59:40|42026|42006|42028.3|42008.3|42028.3|42008.3|42026|42006|3
1724417990000|2024-08-23 12:59:50|42030.7|42010.7|42028.3|42008.3|42033.2|42013.2|42028.3|42008.3|5
1724418000000|2024-08-23 13:00:00|42028.6|42008.6|42006|41986|42040.5|42020.5|42006|41986|50
1724418010000|2024-08-23 13:00:10|42008.3|41988.3|42008.3|41988.3|42010.7|41990.7|42000.8|41980.8|11
1724418020000|2024-08-23 13:00:20|42010.8|41990.8|42010.8|41990.8|42013.5|41993.5|42010.8|41990.8|6
1724418030000|2024-08-23 13:00:30|42008.5|41988.5|42015.8|41995.8|42015.8|41995.8|42008.5|41988.5|7
1724418040000|2024-08-23 13:00:40|42013.5|41993.5|42018.3|41998.3|42018.3|41998.3|42013.3|41993.3|5
1724418050000|2024-08-23 13:00:50|42018.5|41998.5|42020.8|42000.8|42023.3|42003.3|42018.5|41998.5|4
1724418060000|2024-08-23 13:01:00|42018.3|41998.3|42010.8|41990.8|42018.3|41998.3|42008.5|41988.5|13
1724418070000|2024-08-23 13:01:10|42013.2|41993.2|42023.5|42003.5|42023.5|42003.5|42010.8|41990.8|9
1724418080000|2024-08-23 13:01:20|42025.8|42005.8|42025.8|42005.8|42028.3|42008.3|42025.8|42005.8|8
1724418090000|2024-08-23 13:01:30|42025.7|42005.7|42023.3|42003.3|42025.8|42005.8|42020.8|42000.8|11
1724418100000|2024-08-23 13:01:40|42020.7|42000.7|41998.5|41978.5|42023.2|42003.2|41998.5|41978.5|82
1724418110000|2024-08-23 13:01:50|42000.8|41980.8|41998.5|41978.5|42005.7|41985.7|41998.5|41978.5|8
1724418120000|2024-08-23 13:02:00|41998.2|41978.2|42008|41988|42008|41988|41990.7|41970.7|21
1724418130000|2024-08-23 13:02:10|42008.2|41988.2|42013|41993|42013|41993|42005.7|41985.7|10
1724418140000|2024-08-23 13:02:20|42013.2|41993.2|42015.8|41995.8|42015.8|41995.8|42013.2|41993.2|3
1724418150000|2024-08-23 13:02:30|42018.2|41998.2|42011|41991|42018.2|41998.2|42008.5|41988.5|16
1724418160000|2024-08-23 13:02:40|42013.3|41993.3|42010.8|41990.8|42013.3|41993.3|42010.8|41990.8|5
1724418170000|2024-08-23 13:02:50|42013.3|41993.3|42018.2|41998.2|42018.2|41998.2|42013.3|41993.3|4
1724418180000|2024-08-23 13:03:00|42018.3|41998.3|42021|42001|42021|42001|42015.8|41995.8|23
1724418190000|2024-08-23 13:03:10|42023.5|42003.5|42021.1|42001.1|42023.5|42003.5|42018.6|41998.6|5
1724418200000|2024-08-23 13:03:20|42018.6|41998.6|42016.1|41996.1|42023.6|42003.6|42016.1|41996.1|5
1724418210000|2024-08-23 13:03:30|42018.5|41998.5|42023.6|42003.6|42026.3|42006.3|42018.5|41998.5|6
1724418220000|2024-08-23 13:03:40|42021.3|42001.3|42023.5|42003.5|42023.6|42003.6|42021|42001|3
1724418230000|2024-08-23 13:03:50|42021.1|42001.1|42026.1|42006.1|42026.1|42006.1|42018.6|41998.6|8
1724418240000|2024-08-23 13:04:00|42026.3|42006.3|42023.6|42003.6|42028.6|42008.6|42021.1|42001.1|5
1724418250000|2024-08-23 13:04:10|42021.3|42001.3|42018.5|41998.5|42026.1|42006.1|42018.5|41998.5|2
1724418260000|2024-08-23 13:04:20|42016.1|41996.1|42018.5|41998.5|42018.6|41998.6|42016.1|41996.1|10
1724418270000|2024-08-23 13:04:30|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42016|41996|8
1724418280000|2024-08-23 13:04:40|42021|42001|42028.4|42008.4|42028.4|42008.4|42018.5|41998.5|7
1724418290000|2024-08-23 13:04:50|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|5
1724418300000|2024-08-23 13:05:00|42023.6|42003.6|42043.4|42023.4|42043.4|42023.4|42023.6|42003.6|14
1724418310000|2024-08-23 13:05:10|42040.9|42020.9|42033.5|42013.5|42040.9|42020.9|42033.5|42013.5|5
1724418320000|2024-08-23 13:05:20|42031.1|42011.1|42021.1|42001.1|42031.1|42011.1|42018.6|41998.6|3
1724418330000|2024-08-23 13:05:30|42021|42001|42016|41996|42021.1|42001.1|42016|41996|1
1724418340000|2024-08-23 13:05:40|42013.6|41993.6|42011|41991|42016|41996|42008.6|41988.6|3
1724418350000|2024-08-23 13:05:50|42011.1|41991.1|42008.6|41988.6|42013.5|41993.5|42008.6|41988.6|2
1724418360000|2024-08-23 13:06:00|42006.1|41986.1|42001.1|41981.1|42008.6|41988.6|42001|41981|6
1724418370000|2024-08-23 13:06:10|42003.5|41983.5|42011.1|41991.1|42013.5|41993.5|42003.5|41983.5|23
1724418380000|2024-08-23 13:06:20|42013.6|41993.6|42013.6|41993.6|42016.1|41996.1|42011.1|41991.1|4
1724418390000|2024-08-23 13:06:30|42013.5|41993.5|42008.6|41988.6|42013.6|41993.6|42008.6|41988.6|3
1724418400000|2024-08-23 13:06:40|42008.5|41988.5|42001|41981|42008.5|41988.5|41998.7|41978.7|7
1724418410000|2024-08-23 13:06:50|41996.3|41976.3|41993.7|41973.7|41996.3|41976.3|41993.5|41973.5|5
1724418420000|2024-08-23 13:07:00|41996|41976|41981.3|41961.3|41998.4|41978.4|41981.3|41961.3|8
1724418430000|2024-08-23 13:07:10|41981.4|41961.4|41986.3|41966.3|41988.7|41968.7|41981.4|41961.4|4
1724418440000|2024-08-23 13:07:20|41988.7|41968.7|41976.3|41956.3|41988.7|41968.7|41976.2|41956.2|3
1724418450000|2024-08-23 13:07:30|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41976.3|41956.3|3
1724418460000|2024-08-23 13:07:40|41976.3|41956.3|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|3
1724418470000|2024-08-23 13:07:50|41971.4|41951.4|41976.4|41956.4|41976.4|41956.4|41961.3|41941.3|36
1724418480000|2024-08-23 13:08:00|41974.1|41954.1|41981.4|41961.4|41983.8|41963.8|41973.9|41953.9|15
1724418490000|2024-08-23 13:08:10|41983.8|41963.8|41981.4|41961.4|41986.4|41966.4|41981.4|41961.4|3
1724418500000|2024-08-23 13:08:20|41983.8|41963.8|41991.6|41971.6|41993.9|41973.9|41983.8|41963.8|13
1724418510000|2024-08-23 13:08:30|41991.4|41971.4|41994.1|41974.1|41994.1|41974.1|41986.6|41966.6|12
1724418520000|2024-08-23 13:08:40|41996.4|41976.4|42008.9|41988.9|42008.9|41988.9|41996.4|41976.4|5
1724418530000|2024-08-23 13:08:50|42009.1|41989.1|42013.8|41993.8|42013.8|41993.8|42008.9|41988.9|3
1724418540000|2024-08-23 13:09:00|42016.2|41996.2|42023.8|42003.8|42023.8|42003.8|42016.2|41996.2|13
1724418550000|2024-08-23 13:09:10|42021.5|42001.5|42013.8|41993.8|42021.5|42001.5|42013.8|41993.8|2
1724418560000|2024-08-23 13:09:20|42013.7|41993.7|42004|41984|42013.7|41993.7|42004|41984|6
1724418570000|2024-08-23 13:09:30|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|2
1724418580000|2024-08-23 13:09:40|41999|41979|41999.1|41979.1|42004|41984|41999|41979|1
1724418590000|2024-08-23 13:09:50|42001.6|41981.6|41996.6|41976.6|42004|41984|41996.6|41976.6|8
1724418600000|2024-08-23 13:10:00|41994.1|41974.1|41994.1|41974.1|41999|41979|41991.5|41971.5|41
1724418610000|2024-08-23 13:10:10|41996.6|41976.6|42004.1|41984.1|42004.1|41984.1|41996.6|41976.6|17
1724418620000|2024-08-23 13:10:20|42004.2|41984.2|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|3
1724418630000|2024-08-23 13:10:30|42004.1|41984.1|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|14
1724418640000|2024-08-23 13:10:40|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|0
1724418650000|2024-08-23 13:10:50|41996.6|41976.6|41999.2|41979.2|41999.2|41979.2|41996.5|41976.5|75
1724418660000|2024-08-23 13:11:00|41999.4|41979.4|42019.5|41999.5|42019.5|41999.5|41999.4|41979.4|116
1724418670000|2024-08-23 13:11:10|42021.9|42001.9|42019.4|41999.4|42024.4|42004.4|42019.4|41999.4|3
1724418680000|2024-08-23 13:11:20|42017|41997|42016.9|41996.9|42021.8|42001.8|42016.9|41996.9|9
1724418690000|2024-08-23 13:11:30|42016.8|41996.8|42021.9|42001.9|42021.9|42001.9|42014.4|41994.4|9
1724418700000|2024-08-23 13:11:40|42019.4|41999.4|42026.9|42006.9|42026.9|42006.9|42019.4|41999.4|21
1724418710000|2024-08-23 13:11:50|42029.3|42009.3|42029.4|42009.4|42029.4|42009.4|42029.3|42009.3|11
1724418720000|2024-08-23 13:12:00|42024.4|42004.4|42014.5|41994.5|42024.4|42004.4|42014.5|41994.5|17
1724418730000|2024-08-23 13:12:10|42016.9|41996.9|42007|41987|42016.9|41996.9|42007|41987|1
1724418740000|2024-08-23 13:12:20|42006.8|41986.8|42004.3|41984.3|42006.8|41986.8|42001.9|41981.9|3
1724418750000|2024-08-23 13:12:30|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.3|41984.3|0
1724418760000|2024-08-23 13:12:40|42006.9|41986.9|42009.3|41989.3|42009.4|41989.4|42006.9|41986.9|3
1724418770000|2024-08-23 13:12:50|42007|41987|42014.3|41994.3|42014.4|41994.4|42006.9|41986.9|25
1724418780000|2024-08-23 13:13:00|42011.9|41991.9|42011.9|41991.9|42014.3|41994.3|42011.8|41991.8|3
1724418790000|2024-08-23 13:13:10|42014.3|41994.3|42009.4|41989.4|42014.3|41994.3|42009.4|41989.4|2
1724418800000|2024-08-23 13:13:20|42007|41987|42011.9|41991.9|42014.3|41994.3|42006.9|41986.9|8
1724418810000|2024-08-23 13:13:30|42009.4|41989.4|42009.4|41989.4|42014.4|41994.4|42009.4|41989.4|22
1724418820000|2024-08-23 13:13:40|42006.9|41986.9|42004.4|41984.4|42009.4|41989.4|42004.4|41984.4|6
1724418830000|2024-08-23 13:13:50|42006.8|41986.8|42004.4|41984.4|42009.3|41989.3|42004.4|41984.4|4
1724418840000|2024-08-23 13:14:00|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|2
1724418850000|2024-08-23 13:14:10|42004.4|41984.4|42004.3|41984.3|42004.4|41984.4|41999.4|41979.4|3
1724418860000|2024-08-23 13:14:20|42001.9|41981.9|41999.1|41979.1|42004.3|41984.3|41999.1|41979.1|3
1724418870000|2024-08-23 13:14:30|41994.3|41974.3|41984.3|41964.3|41994.3|41974.3|41984.3|41964.3|3
1724418880000|2024-08-23 13:14:40|41981.9|41961.9|41969.4|41949.4|41981.9|41961.9|41969.4|41949.4|0
1724418890000|2024-08-23 13:14:50|41964.6|41944.6|41979.4|41959.4|41979.4|41959.4|41964.6|41944.6|19
1724418900000|2024-08-23 13:15:00|41981.8|41961.8|41979.3|41959.3|41981.8|41961.8|41974.4|41954.4|6
1724418910000|2024-08-23 13:15:10|41976.9|41956.9|41984.3|41964.3|41984.3|41964.3|41976.9|41956.9|5
1724418920000|2024-08-23 13:15:20|41981.9|41961.9|41984.3|41964.3|41984.3|41964.3|41979.4|41959.4|5
1724418930000|2024-08-23 13:15:30|41984.4|41964.4|41984.3|41964.3|41989.3|41969.3|41984.3|41964.3|3
1724418940000|2024-08-23 13:15:40|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984|41964|3
1724418950000|2024-08-23 13:15:50|41984|41964|41981.6|41961.6|41984|41964|41976.8|41956.8|0
1724418960000|2024-08-23 13:16:00|41979.3|41959.3|41981.8|41961.8|41981.8|41961.8|41979.3|41959.3|3
1724418970000|2024-08-23 13:16:10|41984.3|41964.3|41991.8|41971.8|41991.8|41971.8|41984.3|41964.3|2
1724418980000|2024-08-23 13:16:20|41991.9|41971.9|41989.3|41969.3|41994.3|41974.3|41989.3|41969.3|7
1724418990000|2024-08-23 13:16:30|41986.8|41966.8|41986.8|41966.8|41989.1|41969.1|41986.8|41966.8|3
1724419000000|2024-08-23 13:16:40|41989.1|41969.1|41994.3|41974.3|41994.3|41974.3|41989.1|41969.1|3
1724419010000|2024-08-23 13:16:50|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41994.3|41974.3|1
1724419020000|2024-08-23 13:17:00|41999.3|41979.3|41994.3|41974.3|41999.3|41979.3|41994.1|41974.1|5
1724419030000|2024-08-23 13:17:10|41991.8|41971.8|41986.9|41966.9|41994.3|41974.3|41986.9|41966.9|4
1724419040000|2024-08-23 13:17:20|41989.3|41969.3|41986.9|41966.9|41989.4|41969.4|41986.9|41966.9|10
1724419050000|2024-08-23 13:17:30|41986.8|41966.8|41986.9|41966.9|41989.4|41969.4|41981.8|41961.8|8
1724419060000|2024-08-23 13:17:40|41984.4|41964.4|41974.4|41954.4|41984.4|41964.4|41974.4|41954.4|9
1724419070000|2024-08-23 13:17:50|41971.9|41951.9|41974.4|41954.4|41974.4|41954.4|41971.9|41951.9|0
1724419080000|2024-08-23 13:18:00|41974.3|41954.3|41979.4|41959.4|41979.4|41959.4|41974.3|41954.3|3
1724419090000|2024-08-23 13:18:10|41974.4|41954.4|41971.6|41951.6|41974.4|41954.4|41971.6|41951.6|3
1724419100000|2024-08-23 13:18:20|41971.8|41951.8|41972.1|41952.1|41974.3|41954.3|41969.4|41949.4|5
1724419110000|2024-08-23 13:18:30|41972.2|41952.2|41974.6|41954.6|41974.6|41954.6|41972.1|41952.1|2
1724419120000|2024-08-23 13:18:40|41974.4|41954.4|41976.9|41956.9|41976.9|41956.9|41972.1|41952.1|2
1724419130000|2024-08-23 13:18:50|41974.4|41954.4|41976.9|41956.9|41981.8|41961.8|41974.4|41954.4|2
1724419140000|2024-08-23 13:19:00|41979.3|41959.3|41976.8|41956.8|41979.4|41959.4|41974.4|41954.4|6
1724419150000|2024-08-23 13:19:10|41974.4|41954.4|41979.3|41959.3|41979.4|41959.4|41974.4|41954.4|2
1724419160000|2024-08-23 13:19:20|41976.8|41956.8|41974.3|41954.3|41979.1|41959.1|41971.9|41951.9|2
1724419170000|2024-08-23 13:19:30|41971.9|41951.9|41964.4|41944.4|41971.9|41951.9|41964.4|41944.4|1
1724419180000|2024-08-23 13:19:40|41969.3|41949.3|41969.3|41949.3|41971.8|41951.8|41966.9|41946.9|0
1724419190000|2024-08-23 13:19:50|41966.9|41946.9|41964.4|41944.4|41966.9|41946.9|41964.4|41944.4|0
1724419200000|2024-08-23 13:20:00|41964.6|41944.6|41964.3|41944.3|41969.3|41949.3|41964.3|41944.3|6
1724419210000|2024-08-23 13:20:10|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41956.9|41936.9|5
1724419220000|2024-08-23 13:20:20|41959.6|41939.6|41961.8|41941.8|41962.1|41942.1|41959.4|41939.4|15
1724419230000|2024-08-23 13:20:30|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|6
1724419240000|2024-08-23 13:20:40|41966.8|41946.8|41969.3|41949.3|41971.9|41951.9|41966.8|41946.8|2
1724419250000|2024-08-23 13:20:50|41969.2|41949.2|41956.9|41936.9|41969.2|41949.2|41956.9|41936.9|4
1724419260000|2024-08-23 13:21:00|41954.3|41934.3|41949.3|41929.3|41954.3|41934.3|41949.3|41929.3|8
1724419270000|2024-08-23 13:21:10|41951.9|41931.9|41951.9|41931.9|41954.3|41934.3|41949.3|41929.3|2
1724419280000|2024-08-23 13:21:20|41949.4|41929.4|41949.3|41929.3|41954.3|41934.3|41949.3|41929.3|2
1724419290000|2024-08-23 13:21:30|41949.4|41929.4|41959.3|41939.3|41959.3|41939.3|41949.4|41929.4|5
1724419300000|2024-08-23 13:21:40|41961.7|41941.7|41969.3|41949.3|41969.3|41949.3|41961.7|41941.7|4
1724419310000|2024-08-23 13:21:50|41971.7|41951.7|41969.2|41949.2|41971.7|41951.7|41966.8|41946.8|5
1724419320000|2024-08-23 13:22:00|41966.9|41946.9|41964.4|41944.4|41966.9|41946.9|41964.4|41944.4|4
1724419330000|2024-08-23 13:22:10|41964.3|41944.3|41974.2|41954.2|41974.2|41954.2|41964.3|41944.3|5
1724419340000|2024-08-23 13:22:20|41971.7|41951.7|41959.4|41939.4|41971.7|41951.7|41959.4|41939.4|7
1724419350000|2024-08-23 13:22:30|41961.8|41941.8|41956.8|41936.8|41961.8|41941.8|41956.7|41936.7|7
1724419360000|2024-08-23 13:22:40|41956.7|41936.7|41951.7|41931.7|41956.7|41936.7|41951.7|41931.7|10
1724419370000|2024-08-23 13:22:50|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|1
1724419380000|2024-08-23 13:23:00|41951.7|41931.7|41956.7|41936.7|41956.7|41936.7|41949.3|41929.3|26
1724419390000|2024-08-23 13:23:10|41956.8|41936.8|41954.3|41934.3|41956.8|41936.8|41954.3|41934.3|3
1724419400000|2024-08-23 13:23:20|41954.2|41934.2|41944.3|41924.3|41954.2|41934.2|41944.3|41924.3|8
1724419410000|2024-08-23 13:23:30|41946.7|41926.7|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|2
1724419420000|2024-08-23 13:23:40|41949.2|41929.2|41956.7|41936.7|41956.7|41936.7|41949.2|41929.2|4
1724419430000|2024-08-23 13:23:50|41954.3|41934.3|41954.3|41934.3|41954.3|41934.3|41951.8|41931.8|6
1724419440000|2024-08-23 13:24:00|41952|41932|41952|41932|41952|41932|41947.1|41927.1|12
1724419450000|2024-08-23 13:24:10|41949.5|41929.5|41954.3|41934.3|41954.5|41934.5|41949.5|41929.5|2
1724419460000|2024-08-23 13:24:20|41954.5|41934.5|41959.2|41939.2|41959.2|41939.2|41954.5|41934.5|6
1724419470000|2024-08-23 13:24:30|41961.5|41941.5|41954.5|41934.5|41961.8|41941.8|41954.5|41934.5|3
1724419480000|2024-08-23 13:24:40|41956.8|41936.8|41951.8|41931.8|41956.8|41936.8|41949.5|41929.5|6
1724419490000|2024-08-23 13:24:50|41949.5|41929.5|41959|41939|41959|41939|41949.5|41929.5|21
1724419500000|2024-08-23 13:25:00|41959.2|41939.2|41961.7|41941.7|41964|41944|41957|41937|11
1724419510000|2024-08-23 13:25:10|41959.3|41939.3|41959.3|41939.3|41961.7|41941.7|41959.2|41939.2|2
1724419520000|2024-08-23 13:25:20|41961.8|41941.8|41959.3|41939.3|41964.3|41944.3|41959.3|41939.3|4
1724419530000|2024-08-23 13:25:30|41959.5|41939.5|41966.8|41946.8|41966.8|41946.8|41959.5|41939.5|5
1724419540000|2024-08-23 13:25:40|41966.7|41946.7|41964.3|41944.3|41966.7|41946.7|41964.2|41944.2|0
1724419550000|2024-08-23 13:25:50|41964.2|41944.2|41964.3|41944.3|41966.8|41946.8|41961.8|41941.8|8
1724419560000|2024-08-23 13:26:00|41969|41949|41979.3|41959.3|41979.3|41959.3|41964.3|41944.3|20
1724419570000|2024-08-23 13:26:10|41981.7|41961.7|41984.2|41964.2|41986.7|41966.7|41981.7|41961.7|5
1724419580000|2024-08-23 13:26:20|41981.8|41961.8|41977|41957|41981.8|41961.8|41977|41957|1
1724419590000|2024-08-23 13:26:30|41979.3|41959.3|41974.3|41954.3|41979.3|41959.3|41974.3|41954.3|1
1724419600000|2024-08-23 13:26:40|41974.2|41954.2|41969.3|41949.3|41974.3|41954.3|41969.3|41949.3|4
1724419610000|2024-08-23 13:26:50|41967|41947|41969.3|41949.3|41969.5|41949.5|41964.5|41944.5|2
1724419620000|2024-08-23 13:27:00|41969.5|41949.5|41966.8|41946.8|41969.5|41949.5|41964.5|41944.5|1
1724419630000|2024-08-23 13:27:10|41964.5|41944.5|41969.3|41949.3|41969.3|41949.3|41964.5|41944.5|5
1724419640000|2024-08-23 13:27:20|41967|41947|41969.3|41949.3|41969.3|41949.3|41964.5|41944.5|1
1724419650000|2024-08-23 13:27:30|41969.5|41949.5|41974.3|41954.3|41979.3|41959.3|41969.5|41949.5|6
1724419660000|2024-08-23 13:27:40|41972|41952|41981.7|41961.7|41984|41964|41972|41952|2
1724419670000|2024-08-23 13:27:50|41984|41964|41981.8|41961.8|41986.5|41966.5|41981.7|41961.7|6
1724419680000|2024-08-23 13:28:00|41979.5|41959.5|41979.3|41959.3|41981.8|41961.8|41977|41957|4
1724419690000|2024-08-23 13:28:10|41977|41957|41976.8|41956.8|41979.5|41959.5|41976.8|41956.8|5
1724419700000|2024-08-23 13:28:20|41977|41957|41972|41952|41979.5|41959.5|41971.8|41951.8|10
1724419710000|2024-08-23 13:28:30|41974.5|41954.5|41974.6|41954.6|41974.6|41954.6|41972|41952|15
1724419720000|2024-08-23 13:28:40|41977|41957|41977|41957|41979.5|41959.5|41977|41957|4
1724419730000|2024-08-23 13:28:50|41974.6|41954.6|41974.6|41954.6|41979.5|41959.5|41974.6|41954.6|7
1724419740000|2024-08-23 13:29:00|41974.8|41954.8|41977.4|41957.4|41977.4|41957.4|41972.3|41952.3|6
1724419750000|2024-08-23 13:29:10|41979.8|41959.8|41989.8|41969.8|41992.1|41972.1|41979.8|41959.8|37
1724419760000|2024-08-23 13:29:20|41989.9|41969.9|41997.3|41977.3|41997.3|41977.3|41989.9|41969.9|11
1724419770000|2024-08-23 13:29:30|41997.4|41977.4|41997.3|41977.3|41999.8|41979.8|41997.1|41977.1|11
1724419780000|2024-08-23 13:29:40|41999.6|41979.6|41999.8|41979.8|42002.1|41982.1|41995.1|41975.1|64
1724419790000|2024-08-23 13:29:50|41997.4|41977.4|41994.9|41974.9|41999.8|41979.8|41992.6|41972.6|11
1724419800000|2024-08-23 13:30:00|41997.3|41977.3|41997.7|41977.7|42000.1|41980.1|41987.4|41967.4|98
1724419810000|2024-08-23 13:30:10|42000.1|41980.1|42000.3|41980.3|42002.8|41982.8|42000.1|41980.1|8
1724419820000|2024-08-23 13:30:20|42002.7|41982.7|42005.2|41985.2|42007.7|41987.7|42000.1|41980.1|15
1724419830000|2024-08-23 13:30:30|42007.6|41987.6|41997.4|41977.4|42007.7|41987.7|41997.4|41977.4|72
1724419840000|2024-08-23 13:30:40|41999.8|41979.8|42007.1|41987.1|42009.6|41989.6|41999.8|41979.8|14
1724419850000|2024-08-23 13:30:50|42007.3|41987.3|42002.1|41982.1|42012|41992|42002.1|41982.1|14
1724419860000|2024-08-23 13:31:00|42004.5|41984.5|42004.6|41984.6|42004.8|41984.8|41999.8|41979.8|3
1724419870000|2024-08-23 13:31:10|42007|41987|42017.3|41997.3|42019.6|41999.6|42004.6|41984.6|10
1724419880000|2024-08-23 13:31:20|42017.4|41997.4|42027|42007|42027.1|42007.1|42017.4|41997.4|15
1724419890000|2024-08-23 13:31:30|42024.6|42004.6|42040.1|42020.1|42042.4|42022.4|42024.6|42004.6|23
1724419900000|2024-08-23 13:31:40|42042.4|42022.4|42054.9|42034.9|42055.1|42035.1|42040.1|42020.1|20
1724419910000|2024-08-23 13:31:50|42052.6|42032.6|42049.6|42029.6|42054.9|42034.9|42049.6|42029.6|8
1724419920000|2024-08-23 13:32:00|42049.8|42029.8|42039.6|42019.6|42052.1|42032.1|42039.6|42019.6|15
1724419930000|2024-08-23 13:32:10|42039.8|42019.8|42042.1|42022.1|42042.1|42022.1|42039.5|42019.5|2
1724419940000|2024-08-23 13:32:20|42039.8|42019.8|42039.8|42019.8|42042.1|42022.1|42039.6|42019.6|2
1724419950000|2024-08-23 13:32:30|42039.6|42019.6|42027.1|42007.1|42042.1|42022.1|42027.1|42007.1|16
1724419960000|2024-08-23 13:32:40|42027|42007|42019.6|41999.6|42027|42007|42019.5|41999.5|6
1724419970000|2024-08-23 13:32:50|42019.5|41999.5|42009.4|41989.4|42019.5|41999.5|42004.2|41984.2|44
1724419980000|2024-08-23 13:33:00|42012|41992|42011.9|41991.9|42016.7|41996.7|42009.5|41989.5|10
1724419990000|2024-08-23 13:33:10|42009.5|41989.5|42011.7|41991.7|42014.4|41994.4|42009.4|41989.4|6
1724420000000|2024-08-23 13:33:20|42009.4|41989.4|42021.6|42001.6|42021.7|42001.7|42009.2|41989.2|5
1724420010000|2024-08-23 13:33:30|42021.7|42001.7|42016.9|41996.9|42024.2|42004.2|42014.5|41994.5|12
1724420020000|2024-08-23 13:33:40|42019.4|41999.4|42011.9|41991.9|42019.4|41999.4|42011.9|41991.9|4
1724420030000|2024-08-23 13:33:50|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|42004.4|41984.4|5
1724420040000|2024-08-23 13:34:00|42011.7|41991.7|42019.4|41999.4|42019.4|41999.4|42011.7|41991.7|4
1724420050000|2024-08-23 13:34:10|42021.9|42001.9|42029.2|42009.2|42029.2|42009.2|42021.9|42001.9|4
1724420060000|2024-08-23 13:34:20|42031.6|42011.6|42034.4|42014.4|42034.4|42014.4|42031.6|42011.6|1
1724420070000|2024-08-23 13:34:30|42036.7|42016.7|42034.4|42014.4|42036.7|42016.7|42034.4|42014.4|2
1724420080000|2024-08-23 13:34:40|42034.2|42014.2|42034.1|42014.1|42034.2|42014.2|42029.2|42009.2|2
1724420090000|2024-08-23 13:34:50|42036.4|42016.4|42031.7|42011.7|42036.4|42016.4|42029.4|42009.4|2
1724420100000|2024-08-23 13:35:00|42029.4|42009.4|42039.2|42019.2|42039.2|42019.2|42029.4|42009.4|4
1724420110000|2024-08-23 13:35:10|42036.9|42016.9|42017|41997|42036.9|42016.9|42017|41997|6
1724420120000|2024-08-23 13:35:20|42014.7|41994.7|42021.7|42001.7|42024.4|42004.4|42014.7|41994.7|5
1724420130000|2024-08-23 13:35:30|42019.4|41999.4|42011.9|41991.9|42019.4|41999.4|42011.9|41991.9|5
1724420140000|2024-08-23 13:35:40|42014.2|41994.2|42014.4|41994.4|42014.4|41994.4|42009.4|41989.4|1
1724420150000|2024-08-23 13:35:50|42016.7|41996.7|42026.9|42006.9|42029.2|42009.2|42014.4|41994.4|6
1724420160000|2024-08-23 13:36:00|42029.4|42009.4|42032|42012|42032|42012|42024.5|42004.5|5
1724420170000|2024-08-23 13:36:10|42036.9|42016.9|42049.4|42029.4|42049.5|42029.5|42036.9|42016.9|10
1724420180000|2024-08-23 13:36:20|42047|42027|42041.9|42021.9|42047|42027|42041.7|42021.7|9
1724420190000|2024-08-23 13:36:30|42041.7|42021.7|42039.4|42019.4|42042|42022|42037|42017|1
1724420200000|2024-08-23 13:36:40|42039.5|42019.5|42059.2|42039.2|42059.2|42039.2|42039.5|42019.5|7
1724420210000|2024-08-23 13:36:50|42059.4|42039.4|42069.7|42049.7|42069.7|42049.7|42059.4|42039.4|50
1724420220000|2024-08-23 13:37:00|42067.3|42047.3|42059.8|42039.8|42067.3|42047.3|42059.8|42039.8|7
1724420230000|2024-08-23 13:37:10|42062.2|42042.2|42052.2|42032.2|42062.2|42042.2|42052.2|42032.2|5
1724420240000|2024-08-23 13:37:20|42049.8|42029.8|42052|42032|42052.2|42032.2|42049.5|42029.5|45
1724420250000|2024-08-23 13:37:30|42054.4|42034.4|42052|42032|42056.7|42036.7|42052|42032|14
1724420260000|2024-08-23 13:37:40|42054.4|42034.4|42059.5|42039.5|42059.5|42039.5|42052|42032|10
1724420270000|2024-08-23 13:37:50|42061.9|42041.9|42059.4|42039.4|42062|42042|42057|42037|7
1724420280000|2024-08-23 13:38:00|42057|42037|42059.4|42039.4|42064.5|42044.5|42057|42037|8
1724420290000|2024-08-23 13:38:10|42057|42037|42059.4|42039.4|42059.4|42039.4|42054.5|42034.5|1
1724420300000|2024-08-23 13:38:20|42061.7|42041.7|42049.2|42029.2|42061.7|42041.7|42049.2|42029.2|5
1724420310000|2024-08-23 13:38:30|42046.7|42026.7|42034.4|42014.4|42046.7|42026.7|42032|42012|4
1724420320000|2024-08-23 13:38:40|42034.2|42014.2|42039.5|42019.5|42041.9|42021.9|42034.2|42014.2|3
1724420330000|2024-08-23 13:38:50|42041.9|42021.9|42046.9|42026.9|42051.9|42031.9|42039.5|42019.5|9
1724420340000|2024-08-23 13:39:00|42047|42027|42044.5|42024.5|42049.4|42029.4|42042|42022|1
1724420350000|2024-08-23 13:39:10|42046.9|42026.9|42049.4|42029.4|42051.9|42031.9|42046.7|42026.7|2
1724420360000|2024-08-23 13:39:20|42051.9|42031.9|42039.5|42019.5|42051.9|42031.9|42039.5|42019.5|9
1724420370000|2024-08-23 13:39:30|42041.9|42021.9|42036.9|42016.9|42041.9|42021.9|42036.7|42016.7|6
1724420380000|2024-08-23 13:39:40|42039.2|42019.2|42039.4|42019.4|42039.4|42019.4|42031.9|42011.9|6
1724420390000|2024-08-23 13:39:50|42041.7|42021.7|42044.4|42024.4|42046.9|42026.9|42039.4|42019.4|1
1724420400000|2024-08-23 13:40:00|42046.9|42026.9|42044.4|42024.4|42046.9|42026.9|42044.2|42024.2|2
1724420410000|2024-08-23 13:40:10|42046.7|42026.7|42057|42037|42057|42037|42046.7|42026.7|15
1724420420000|2024-08-23 13:40:20|42054.7|42034.7|42049.4|42029.4|42056.9|42036.9|42046.9|42026.9|14
1724420430000|2024-08-23 13:40:30|42047|42027|42049.4|42029.4|42049.4|42029.4|42044.4|42024.4|34
1724420440000|2024-08-23 13:40:40|42049.5|42029.5|42059.4|42039.4|42059.4|42039.4|42049.5|42029.5|2
1724420450000|2024-08-23 13:40:50|42056.9|42036.9|42054.4|42034.4|42059.4|42039.4|42054.4|42034.4|35
1724420460000|2024-08-23 13:41:00|42054.2|42034.2|42054.4|42034.4|42056.7|42036.7|42051.9|42031.9|4
1724420470000|2024-08-23 13:41:10|42051.9|42031.9|42046.9|42026.9|42054.2|42034.2|42046.9|42026.9|2
1724420480000|2024-08-23 13:41:20|42049.4|42029.4|42046.7|42026.7|42049.4|42029.4|42046.7|42026.7|3
1724420490000|2024-08-23 13:41:30|42046.9|42026.9|42046.8|42026.8|42049.2|42029.2|42044.2|42024.2|2
1724420500000|2024-08-23 13:41:40|42044.3|42024.3|42036.8|42016.8|42046.8|42026.8|42036.8|42016.8|14
1724420510000|2024-08-23 13:41:50|42034.4|42014.4|42039.4|42019.4|42039.4|42019.4|42034.4|42014.4|6
1724420520000|2024-08-23 13:42:00|42041.8|42021.8|42044.4|42024.4|42046.8|42026.8|42041.8|42021.8|7
1724420530000|2024-08-23 13:42:10|42044.1|42024.1|42036.9|42016.9|42044.1|42024.1|42036.9|42016.9|0
1724420540000|2024-08-23 13:42:20|42034.5|42014.5|42034.4|42014.4|42034.5|42014.5|42029.5|42009.5|2
1724420550000|2024-08-23 13:42:30|42034.5|42014.5|42039.4|42019.4|42039.4|42019.4|42034.5|42014.5|4
1724420560000|2024-08-23 13:42:40|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42034.4|42014.4|1
1724420570000|2024-08-23 13:42:50|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42034.4|42014.4|3
1724420580000|2024-08-23 13:43:00|42039.3|42019.3|42027.2|42007.2|42039.3|42019.3|42027.2|42007.2|3
1724420590000|2024-08-23 13:43:10|42027|42007|42029.3|42009.3|42031.8|42011.8|42027|42007|5
1724420600000|2024-08-23 13:43:20|42029.1|42009.1|42021.8|42001.8|42029.1|42009.1|42021.8|42001.8|3
1724420610000|2024-08-23 13:43:30|42019.4|41999.4|42014.5|41994.5|42019.4|41999.4|42014.5|41994.5|4
1724420620000|2024-08-23 13:43:40|42014.4|41994.4|42014.4|41994.4|42014.5|41994.5|42011.9|41991.9|4
1724420630000|2024-08-23 13:43:50|42014.5|41994.5|42031.9|42011.9|42031.9|42011.9|42014.5|41994.5|28
1724420640000|2024-08-23 13:44:00|42032|42012|42029.4|42009.4|42032|42012|42029.4|42009.4|2
1724420650000|2024-08-23 13:44:10|42029.5|42009.5|42031.9|42011.9|42031.9|42011.9|42029.4|42009.4|4
1724420660000|2024-08-23 13:44:20|42029.5|42009.5|42034.4|42014.4|42034.4|42014.4|42027|42007|4
1724420670000|2024-08-23 13:44:30|42029.6|42009.6|42024.6|42004.6|42029.6|42009.6|42024.6|42004.6|2
1724420680000|2024-08-23 13:44:40|42022.1|42002.1|42022.1|42002.1|42022.2|42002.2|42019.6|41999.6|6
1724420690000|2024-08-23 13:44:50|42021.9|42001.9|42026.9|42006.9|42026.9|42006.9|42017.1|41997.1|12
1724420700000|2024-08-23 13:45:00|42029.3|42009.3|42014.4|41994.4|42029.3|42009.3|42014.4|41994.4|6
1724420710000|2024-08-23 13:45:10|42012.1|41992.1|41999.4|41979.4|42012.1|41992.1|41999.4|41979.4|6
1724420720000|2024-08-23 13:45:20|41996.9|41976.9|41989.7|41969.7|41996.9|41976.9|41989.6|41969.6|9
1724420730000|2024-08-23 13:45:30|41992.1|41972.1|41989.6|41969.6|41996.9|41976.9|41989.6|41969.6|1
1724420740000|2024-08-23 13:45:40|41989.4|41969.4|41989.4|41969.4|41989.6|41969.6|41987.1|41967.1|16
1724420750000|2024-08-23 13:45:50|41984.6|41964.6|41989.6|41969.6|41992.1|41972.1|41984.6|41964.6|20
1724420760000|2024-08-23 13:46:00|41992.1|41972.1|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|4
1724420770000|2024-08-23 13:46:10|41994.6|41974.6|41999.7|41979.7|41999.8|41979.8|41994.6|41974.6|3
1724420780000|2024-08-23 13:46:20|41997.3|41977.3|42002.3|41982.3|42002.3|41982.3|41997.3|41977.3|8
1724420790000|2024-08-23 13:46:30|42004.7|41984.7|42009.7|41989.7|42009.7|41989.7|42004.7|41984.7|1
1724420800000|2024-08-23 13:46:40|42012.1|41992.1|42012.2|41992.2|42014.6|41994.6|42009.7|41989.7|10
1724420810000|2024-08-23 13:46:50|42014.6|41994.6|42012.3|41992.3|42014.6|41994.6|42009.6|41989.6|5
1724420820000|2024-08-23 13:47:00|42014.7|41994.7|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|11
1724420830000|2024-08-23 13:47:10|42017.3|41997.3|42014.9|41994.9|42019.7|41999.7|42012.4|41992.4|4
1724420840000|2024-08-23 13:47:20|42014.7|41994.7|42007.2|41987.2|42014.9|41994.9|42007.2|41987.2|29
1724420850000|2024-08-23 13:47:30|42007.1|41987.1|41992.2|41972.2|42007.1|41987.1|41992.2|41972.2|12
1724420860000|2024-08-23 13:47:40|41992.1|41972.1|41982.2|41962.2|41992.1|41972.1|41982.2|41962.2|2
1724420870000|2024-08-23 13:47:50|41982.1|41962.1|41982.2|41962.2|41984.7|41964.7|41979.7|41959.7|3
1724420880000|2024-08-23 13:48:00|41979.9|41959.9|41947.5|41927.5|41979.9|41959.9|41947.5|41927.5|22
1724420890000|2024-08-23 13:48:10|41949.9|41929.9|41964.9|41944.9|41964.9|41944.9|41947.4|41927.4|13
1724420900000|2024-08-23 13:48:20|41964.7|41944.7|41964.9|41944.9|41967.4|41947.4|41962.4|41942.4|3
1724420910000|2024-08-23 13:48:30|41964.7|41944.7|41967.4|41947.4|41967.4|41947.4|41964.7|41944.7|2
1724420920000|2024-08-23 13:48:40|41969.7|41949.7|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|2
1724420930000|2024-08-23 13:48:50|41974.6|41954.6|41977.2|41957.2|41979.6|41959.6|41974.6|41954.6|5
1724420940000|2024-08-23 13:49:00|41977.4|41957.4|41974.9|41954.9|41984.9|41964.9|41972.5|41952.5|30
1724420950000|2024-08-23 13:49:10|41972.5|41952.5|41969.7|41949.7|41972.5|41952.5|41969.7|41949.7|3
1724420960000|2024-08-23 13:49:20|41967.4|41947.4|41972.4|41952.4|41974.7|41954.7|41967.4|41947.4|2
1724420970000|2024-08-23 13:49:30|41974.7|41954.7|41972.4|41952.4|41974.7|41954.7|41972.2|41952.2|0
1724420980000|2024-08-23 13:49:40|41974.7|41954.7|41974.7|41954.7|41974.9|41954.9|41972.4|41952.4|1
1724420990000|2024-08-23 13:49:50|41974.9|41954.9|41972.4|41952.4|41974.9|41954.9|41972.1|41952.1|2
1724421000000|2024-08-23 13:50:00|41972.2|41952.2|41972.4|41952.4|41974.7|41954.7|41972.2|41952.2|8
1724421010000|2024-08-23 13:50:10|41974.7|41954.7|41979.7|41959.7|41979.7|41959.7|41967.4|41947.4|8
1724421020000|2024-08-23 13:50:20|41982.1|41962.1|41981.9|41961.9|41982.4|41962.4|41979.4|41959.4|57
1724421030000|2024-08-23 13:50:30|41979.6|41959.6|41994.4|41974.4|41994.4|41974.4|41979.6|41959.6|9
1724421040000|2024-08-23 13:50:40|41992.1|41972.1|41994.6|41974.6|41994.7|41974.7|41989.7|41969.7|3
1724421050000|2024-08-23 13:50:50|41992.2|41972.2|41989.7|41969.7|41994.6|41974.6|41989.7|41969.7|3
1724421060000|2024-08-23 13:51:00|41992.1|41972.1|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|2
1724421070000|2024-08-23 13:51:10|41989.6|41969.6|41989.7|41969.7|41989.7|41969.7|41989.6|41969.6|7
1724421080000|2024-08-23 13:51:20|41989.6|41969.6|41989.7|41969.7|41989.7|41969.7|41984.9|41964.9|5
1724421090000|2024-08-23 13:51:30|41989.6|41969.6|41992.2|41972.2|41994.6|41974.6|41989.6|41969.6|2
1724421100000|2024-08-23 13:51:40|41992.1|41972.1|41989.6|41969.6|41992.2|41972.2|41989.6|41969.6|0
1724421110000|2024-08-23 13:51:50|41987.2|41967.2|41989.4|41969.4|41989.6|41969.6|41987.2|41967.2|14
1724421120000|2024-08-23 13:52:00|41989.3|41969.3|41979.6|41959.6|41989.3|41969.3|41979.6|41959.6|22
1724421130000|2024-08-23 13:52:10|41979.7|41959.7|41994.6|41974.6|41994.6|41974.6|41979.7|41959.7|2
1724421140000|2024-08-23 13:52:20|41992.2|41972.2|41997.2|41977.2|41997.2|41977.2|41989.7|41969.7|2
1724421150000|2024-08-23 13:52:30|41997.1|41977.1|41994.7|41974.7|41997.1|41977.1|41994.7|41974.7|2
1724421160000|2024-08-23 13:52:40|41999.6|41979.6|41994.7|41974.7|41999.7|41979.7|41994.7|41974.7|1
1724421170000|2024-08-23 13:52:50|41997.2|41977.2|41997.2|41977.2|41999.7|41979.7|41997.2|41977.2|3
1724421180000|2024-08-23 13:53:00|41994.7|41974.7|41999.7|41979.7|42002.1|41982.1|41994.7|41974.7|12
1724421190000|2024-08-23 13:53:10|42002.1|41982.1|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|6
1724421200000|2024-08-23 13:53:20|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|9
1724421210000|2024-08-23 13:53:30|41997.1|41977.1|41996.8|41976.8|41999.6|41979.6|41996.8|41976.8|2
1724421220000|2024-08-23 13:53:40|41994.5|41974.5|41992.1|41972.1|41996.8|41976.8|41992.1|41972.1|1
1724421230000|2024-08-23 13:53:50|41992|41972|41992.1|41972.1|41992.1|41972.1|41989.6|41969.6|1
1724421240000|2024-08-23 13:54:00|41994.6|41974.6|41999.6|41979.6|41999.6|41979.6|41994.5|41974.5|8
1724421250000|2024-08-23 13:54:10|42002.1|41982.1|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|2
1724421260000|2024-08-23 13:54:20|42004.5|41984.5|41999.6|41979.6|42004.5|41984.5|41999.6|41979.6|3
1724421270000|2024-08-23 13:54:30|41997.2|41977.2|41997.2|41977.2|41999.6|41979.6|41997.1|41977.1|3
1724421280000|2024-08-23 13:54:40|41999.6|41979.6|41994.6|41974.6|41999.6|41979.6|41994.6|41974.6|4
1724421290000|2024-08-23 13:54:50|41992.1|41972.1|41994.5|41974.5|41994.5|41974.5|41992.1|41972.1|4
1724421300000|2024-08-23 13:55:00|41992|41972|41987.1|41967.1|41992|41972|41979.6|41959.6|9
1724421310000|2024-08-23 13:55:10|41989.5|41969.5|41994.5|41974.5|41994.5|41974.5|41989.5|41969.5|0
1724421320000|2024-08-23 13:55:20|41996.8|41976.8|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|2
1724421330000|2024-08-23 13:55:30|42002.2|41982.2|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|3
1724421340000|2024-08-23 13:55:40|42004.5|41984.5|42007|41987|42007|41987|42004.5|41984.5|2
1724421350000|2024-08-23 13:55:50|42009.3|41989.3|42012.1|41992.1|42012.1|41992.1|42009.3|41989.3|5
1724421360000|2024-08-23 13:56:00|42014.5|41994.5|42016.8|41996.8|42016.8|41996.8|42014.5|41994.5|5
1724421370000|2024-08-23 13:56:10|42019.3|41999.3|42014.7|41994.7|42029.2|42009.2|42014.7|41994.7|8
1724421380000|2024-08-23 13:56:20|42014.9|41994.9|42014.6|41994.6|42017.2|41997.2|42014.6|41994.6|2
1724421390000|2024-08-23 13:56:30|42014.5|41994.5|42009.5|41989.5|42014.5|41994.5|42007.1|41987.1|3
1724421400000|2024-08-23 13:56:40|42011.8|41991.8|42014.5|41994.5|42014.5|41994.5|42009.5|41989.5|1
1724421410000|2024-08-23 13:56:50|42012|41992|42011.7|41991.7|42014.3|41994.3|42009.5|41989.5|2
1724421420000|2024-08-23 13:57:00|42009.3|41989.3|42007|41987|42009.3|41989.3|41999.5|41979.5|14
1724421430000|2024-08-23 13:57:10|42004.6|41984.6|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|0
1724421440000|2024-08-23 13:57:20|42002|41982|42009.5|41989.5|42009.5|41989.5|42002|41982|16
1724421450000|2024-08-23 13:57:30|42009.6|41989.6|42014.8|41994.8|42019.5|41999.5|42009.6|41989.6|51
1724421460000|2024-08-23 13:57:40|42012.4|41992.4|42014.8|41994.8|42017.3|41997.3|42012.4|41992.4|1
1724421470000|2024-08-23 13:57:50|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.8|41994.8|2
1724421480000|2024-08-23 13:58:00|42014.8|41994.8|42012.4|41992.4|42017.1|41997.1|42012.4|41992.4|5
1724421490000|2024-08-23 13:58:10|42014.8|41994.8|42009.8|41989.8|42014.8|41994.8|42009.8|41989.8|9
1724421500000|2024-08-23 13:58:20|42007.4|41987.4|42004.6|41984.6|42007.4|41987.4|42004.6|41984.6|64
1724421510000|2024-08-23 13:58:30|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|1
1724421520000|2024-08-23 13:58:40|42009.5|41989.5|42007|41987|42009.5|41989.5|42007|41987|0
1724421530000|2024-08-23 13:58:50|||||||||1
1724421540000|2024-08-23 13:59:00|42006.8|41986.8|41997.1|41977.1|42006.8|41986.8|41997.1|41977.1|13
1724421560000|2024-08-23 13:59:20|41999.5|41979.5|42002.1|41982.1|42002.1|41982.1|41999.5|41979.5|2
1724421580000|2024-08-23 13:59:40|42004.5|41984.5|42002.1|41982.1|42004.5|41984.5|42002.1|41982.1|0
1724421590000|2024-08-23 13:59:50|42004.5|41984.5|42009.3|41989.3|42011.8|41991.8|42004.5|41984.5|9
1724421600000|2024-08-23 14:00:00|42011.8|41991.8|42034.5|42014.5|42034.5|42014.5|42006.7|41986.7|49
1724421610000|2024-08-23 14:00:10|42036.8|42016.8|42072.3|42052.3|42082.1|42062.1|42034.5|42014.5|23
1724421620000|2024-08-23 14:00:20|42072.1|42052.1|42049.5|42029.5|42072.1|42052.1|42034.6|42014.6|20
1724421630000|2024-08-23 14:00:30|42052.1|42032.1|42144.6|42124.6|42144.6|42124.6|42052.1|42032.1|482
1724421640000|2024-08-23 14:00:40|42147.3|42127.3|42167.4|42147.4|42169.6|42149.6|42147.3|42127.3|53
1724421650000|2024-08-23 14:00:50|42169.8|42149.8|42182.4|42162.4|42192|42172|42167.1|42147.1|50
1724421660000|2024-08-23 14:01:00|42184.8|42164.8|42149.8|42129.8|42184.8|42164.8|42147.4|42127.4|59
1724421670000|2024-08-23 14:01:10|42152.3|42132.3|42177.3|42157.3|42182.3|42162.3|42149.8|42129.8|58
1724421680000|2024-08-23 14:01:20|42174.9|42154.9|42154.9|42134.9|42182.4|42162.4|42154.9|42134.9|77
1724421690000|2024-08-23 14:01:30|42154.8|42134.8|42154.9|42134.9|42172.1|42152.1|42149.9|42129.9|29
1724421700000|2024-08-23 14:01:40|42154.8|42134.8|42174.5|42154.5|42174.5|42154.5|42152.3|42132.3|72
1724421710000|2024-08-23 14:01:50|42172.1|42152.1|42167.1|42147.1|42174.8|42154.8|42152.6|42132.6|44
1724421720000|2024-08-23 14:02:00|42164.8|42144.8|42162.1|42142.1|42164.8|42144.8|42154.8|42134.8|14
1724421730000|2024-08-23 14:02:10|42157.1|42137.1|42174.8|42154.8|42174.8|42154.8|42157.1|42137.1|9
1724421740000|2024-08-23 14:02:20|42174.9|42154.9|42177.1|42157.1|42192.1|42172.1|42174.8|42154.8|14
1724421750000|2024-08-23 14:02:30|42174.8|42154.8|42202.3|42182.3|42202.3|42182.3|42172.1|42152.1|23
1724421760000|2024-08-23 14:02:40|42214.6|42194.6|42237.4|42217.4|42237.4|42217.4|42214.6|42194.6|135
1724421770000|2024-08-23 14:02:50|42234.9|42214.9|42207.4|42187.4|42234.9|42214.9|42207.4|42187.4|59
1724421780000|2024-08-23 14:03:00|42205.1|42185.1|42205.1|42185.1|42217.7|42197.7|42205.1|42185.1|41
1724421790000|2024-08-23 14:03:10|42207.6|42187.6|42197.3|42177.3|42212.3|42192.3|42192.3|42172.3|30
1724421800000|2024-08-23 14:03:20|42197.4|42177.4|42197.4|42177.4|42212.1|42192.1|42197.4|42177.4|38
1724421810000|2024-08-23 14:03:30|42195.1|42175.1|42207.4|42187.4|42209.9|42189.9|42195.1|42175.1|39
1724421820000|2024-08-23 14:03:40|42205.1|42185.1|42217.4|42197.4|42217.4|42197.4|42204.9|42184.9|24
1724421830000|2024-08-23 14:03:50|42217.6|42197.6|42222.4|42202.4|42227.4|42207.4|42217.6|42197.6|36
1724421840000|2024-08-23 14:04:00|42224.9|42204.9|42235.1|42215.1|42242.6|42222.6|42222.6|42202.6|40
1724421850000|2024-08-23 14:04:10|42237.4|42217.4|42235.1|42215.1|42240.2|42220.2|42227.7|42207.7|18
1724421860000|2024-08-23 14:04:20|42232.7|42212.7|42240.1|42220.1|42245.1|42225.1|42232.7|42212.7|41
1724421870000|2024-08-23 14:04:30|42237.7|42217.7|42245.2|42225.2|42254.9|42234.9|42237.6|42217.6|63
1724421880000|2024-08-23 14:04:40|42247.6|42227.6|42242.7|42222.7|42257.6|42237.6|42240.2|42220.2|127
1724421890000|2024-08-23 14:04:50|42245.1|42225.1|42257.7|42237.7|42262.4|42242.4|42242.7|42222.7|24
1724421900000|2024-08-23 14:05:00|42255.4|42235.4|42260.1|42240.1|42267.7|42247.7|42255.2|42235.2|54
1724421910000|2024-08-23 14:05:10|42260.2|42240.2|42274.9|42254.9|42277.4|42257.4|42260.1|42240.1|64
1724421920000|2024-08-23 14:05:20|42277.4|42257.4|42282.6|42262.6|42290.1|42270.1|42277.4|42257.4|31
1724421930000|2024-08-23 14:05:30|42284.9|42264.9|42269.8|42249.8|42284.9|42264.9|42264.8|42244.8|39
1724421940000|2024-08-23 14:05:40|42267.3|42247.3|42269.8|42249.8|42269.8|42249.8|42264.8|42244.8|16
1724421950000|2024-08-23 14:05:50|42272.2|42252.2|42282.3|42262.3|42284.7|42264.7|42267.3|42247.3|16
1724421960000|2024-08-23 14:06:00|42279.8|42259.8|42272.2|42252.2|42287.3|42267.3|42267.3|42247.3|26
1724421970000|2024-08-23 14:06:10|42269.8|42249.8|42292.4|42272.4|42294.8|42274.8|42269.8|42249.8|15
1724421980000|2024-08-23 14:06:20|42292.3|42272.3|42284.9|42264.9|42294.9|42274.9|42279.8|42259.8|19
1724421990000|2024-08-23 14:06:30|42287.3|42267.3|42302.4|42282.4|42302.4|42282.4|42284.8|42264.8|35
1724422000000|2024-08-23 14:06:40|42304.9|42284.9|42290.1|42270.1|42304.9|42284.9|42287.6|42267.6|16
1724422010000|2024-08-23 14:06:50|42290.2|42270.2|42292.7|42272.7|42292.9|42272.9|42282.7|42262.7|18
1724422020000|2024-08-23 14:07:00|42292.6|42272.6|42307.4|42287.4|42307.4|42287.4|42292.6|42272.6|28
1724422030000|2024-08-23 14:07:10|42307.3|42287.3|42305.2|42285.2|42310.1|42290.1|42300.2|42280.2|12
1724422040000|2024-08-23 14:07:20|42302.9|42282.9|42295.1|42275.1|42305.4|42285.4|42295.1|42275.1|10
1724422050000|2024-08-23 14:07:30|42292.6|42272.6|42295.2|42275.2|42295.2|42275.2|42287.9|42267.9|20
1724422060000|2024-08-23 14:07:40|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42285.1|42265.1|29
1724422070000|2024-08-23 14:07:50|42292.6|42272.6|42287.7|42267.7|42302.7|42282.7|42287.7|42267.7|15
1724422080000|2024-08-23 14:08:00|42287.9|42267.9|42280.1|42260.1|42300.2|42280.2|42275.2|42255.2|30
1724422090000|2024-08-23 14:08:10|42280.2|42260.2|42280.2|42260.2|42285.1|42265.1|42277.7|42257.7|12
1724422100000|2024-08-23 14:08:20|42280.4|42260.4|42282.9|42262.9|42288|42268|42275.2|42255.2|13
1724422110000|2024-08-23 14:08:30|42285.4|42265.4|42280.2|42260.2|42285.4|42265.4|42280.1|42260.1|14
1724422120000|2024-08-23 14:08:40|42282.7|42262.7|42285.2|42265.2|42295.2|42275.2|42280.2|42260.2|13
1724422130000|2024-08-23 14:08:50|42285.1|42265.1|42290.2|42270.2|42290.2|42270.2|42282.7|42262.7|13
1724422140000|2024-08-23 14:09:00|42290.4|42270.4|42290.4|42270.4|42295.2|42275.2|42290.2|42270.2|15
1724422150000|2024-08-23 14:09:10|42292.7|42272.7|42292.7|42272.7|42295.2|42275.2|42290.1|42270.1|13
1724422160000|2024-08-23 14:09:20|42292.6|42272.6|42285.2|42265.2|42292.7|42272.7|42285.2|42265.2|18
1724422170000|2024-08-23 14:09:30|42285.1|42265.1|42295.1|42275.1|42295.1|42275.1|42282.7|42262.7|22
1724422180000|2024-08-23 14:09:40|42297.6|42277.6|42307.7|42287.7|42307.9|42287.9|42295.1|42275.1|14
1724422190000|2024-08-23 14:09:50|42310.2|42290.2|42310.5|42290.5|42315.4|42295.4|42305.2|42285.2|86
1724422200000|2024-08-23 14:10:00|42312.9|42292.9|42313|42293|42315.4|42295.4|42310.5|42290.5|37
1724422210000|2024-08-23 14:10:10|42312.9|42292.9|42335.5|42315.5|42335.5|42315.5|42310.5|42290.5|43
1724422220000|2024-08-23 14:10:20|42337.9|42317.9|42350.5|42330.5|42350.5|42330.5|42335.5|42315.5|67
1724422230000|2024-08-23 14:10:30|42353|42333|42345.2|42325.2|42353|42333|42345.2|42325.2|19
1724422240000|2024-08-23 14:10:40|42340.5|42320.5|42333.2|42313.2|42340.5|42320.5|42332.9|42312.9|12
1724422250000|2024-08-23 14:10:50|42333|42313|42330.5|42310.5|42335.5|42315.5|42330.4|42310.4|12
1724422260000|2024-08-23 14:11:00|42328|42308|42315.4|42295.4|42333|42313|42315.4|42295.4|20
1724422270000|2024-08-23 14:11:10|42313|42293|42305.5|42285.5|42317.9|42297.9|42305.5|42285.5|15
1724422280000|2024-08-23 14:11:20|42307.9|42287.9|42310.4|42290.4|42317.9|42297.9|42303|42283|29
1724422290000|2024-08-23 14:11:30|42308|42288|42307.9|42287.9|42312.9|42292.9|42303|42283|15
1724422300000|2024-08-23 14:11:40|42310.2|42290.2|42300.5|42280.5|42312.9|42292.9|42295.5|42275.5|12
1724422310000|2024-08-23 14:11:50|42303|42283|42327.8|42307.8|42327.8|42307.8|42303|42283|33
1724422320000|2024-08-23 14:12:00|42330.1|42310.1|42332.5|42312.5|42332.5|42312.5|42325.1|42305.1|26
1724422330000|2024-08-23 14:12:10|42330.1|42310.1|42347.6|42327.6|42355|42335|42330.1|42310.1|43
1724422340000|2024-08-23 14:12:20|42345.3|42325.3|42332.6|42312.6|42347.6|42327.6|42332.6|42312.6|34
1724422350000|2024-08-23 14:12:30|42330.3|42310.3|42345.3|42325.3|42345.3|42325.3|42327.9|42307.9|35
1724422360000|2024-08-23 14:12:40|42345.4|42325.4|42345.3|42325.3|42350.1|42330.1|42342.6|42322.6|14
1724422370000|2024-08-23 14:12:50|42347.6|42327.6|42352.5|42332.5|42355.3|42335.3|42347.6|42327.6|21
1724422380000|2024-08-23 14:13:00|42350.1|42330.1|42357.9|42337.9|42360.3|42340.3|42350.1|42330.1|28
1724422390000|2024-08-23 14:13:10|42360.3|42340.3|42350.4|42330.4|42360.3|42340.3|42350.4|42330.4|10
1724422400000|2024-08-23 14:13:20|42352.9|42332.9|42353|42333|42357.8|42337.8|42352.8|42332.8|8
1724422410000|2024-08-23 14:13:30|42352.9|42332.9|42355.5|42335.5|42357.9|42337.9|42350.3|42330.3|7
1724422420000|2024-08-23 14:13:40|42357.9|42337.9|42373|42353|42373|42353|42357.9|42337.9|81
1724422430000|2024-08-23 14:13:50|42370.7|42350.7|42375.5|42355.5|42382.9|42362.9|42370.5|42350.5|24
1724422440000|2024-08-23 14:14:00|42375.4|42355.4|42365.5|42345.5|42375.5|42355.5|42360.5|42340.5|33
1724422450000|2024-08-23 14:14:10|42367.9|42347.9|42368.2|42348.2|42375.4|42355.4|42367.9|42347.9|20
1724422460000|2024-08-23 14:14:20|42368|42348|42365.4|42345.4|42370.4|42350.4|42365.4|42345.4|16
1724422470000|2024-08-23 14:14:30|42367.8|42347.8|42358.2|42338.2|42370.4|42350.4|42358.2|42338.2|6
1724422480000|2024-08-23 14:14:40|42360.5|42340.5|42360.3|42340.3|42362.6|42342.6|42352.9|42332.9|5
1724422490000|2024-08-23 14:14:50|42360.4|42340.4|42357.6|42337.6|42362.8|42342.8|42357.6|42337.6|11
1724422500000|2024-08-23 14:15:00|42357.8|42337.8|42342.6|42322.6|42360.1|42340.1|42337.6|42317.6|27
1724422510000|2024-08-23 14:15:10|42340.3|42320.3|42342.5|42322.5|42352.5|42332.5|42340.1|42320.1|12
1724422520000|2024-08-23 14:15:20|42342.6|42322.6|42350.3|42330.3|42350.3|42330.3|42342.6|42322.6|13
1724422530000|2024-08-23 14:15:30|42355.1|42335.1|42365.1|42345.1|42367.6|42347.6|42355.1|42335.1|10
1724422540000|2024-08-23 14:15:40|42362.8|42342.8|42357.8|42337.8|42365.1|42345.1|42355.1|42335.1|13
1724422550000|2024-08-23 14:15:50|42360.1|42340.1|42340.1|42320.1|42360.3|42340.3|42340.1|42320.1|6
1724422560000|2024-08-23 14:16:00|42342.5|42322.5|42355.3|42335.3|42355.3|42335.3|42340.1|42320.1|6
1724422570000|2024-08-23 14:16:10|42357.6|42337.6|42365.3|42345.3|42380|42360|42357.6|42337.6|37
1724422580000|2024-08-23 14:16:20|42365.1|42345.1|42342.5|42322.5|42365.1|42345.1|42340.1|42320.1|13
1724422590000|2024-08-23 14:16:30|42340.1|42320.1|42322.8|42302.8|42347.5|42327.5|42322.8|42302.8|16
1724422600000|2024-08-23 14:16:40|42320.3|42300.3|42307.5|42287.5|42320.3|42300.3|42305.1|42285.1|24
1724422610000|2024-08-23 14:16:50|42307.6|42287.6|42305.1|42285.1|42310.1|42290.1|42300.1|42280.1|14
1724422620000|2024-08-23 14:17:00|42302.8|42282.8|42272.3|42252.3|42302.8|42282.8|42272.3|42252.3|92
1724422630000|2024-08-23 14:17:10|42274.7|42254.7|42282.3|42262.3|42282.3|42262.3|42269.8|42249.8|11
1724422640000|2024-08-23 14:17:20|42284.7|42264.7|42272.3|42252.3|42287.2|42267.2|42272.3|42252.3|15
1724422650000|2024-08-23 14:17:30|42270|42250|42255|42235|42272.5|42252.5|42254.8|42234.8|26
1724422660000|2024-08-23 14:17:40|42257.3|42237.3|42262.8|42242.8|42270.3|42250.3|42257.3|42237.3|27
1724422670000|2024-08-23 14:17:50|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42252.5|42232.5|57
1724422680000|2024-08-23 14:18:00|42262.8|42242.8|42272.8|42252.8|42272.8|42252.8|42252.8|42232.8|30
1724422690000|2024-08-23 14:18:10|42272.6|42252.6|42260.4|42240.4|42272.6|42252.6|42260.4|42240.4|30
1724422700000|2024-08-23 14:18:20|42262.8|42242.8|42265.3|42245.3|42270.1|42250.1|42260.3|42240.3|1
1724422710000|2024-08-23 14:18:30|42262.8|42242.8|42240|42220|42262.8|42242.8|42240|42220|25
1724422720000|2024-08-23 14:18:40|42240.1|42220.1|42235.1|42215.1|42240.1|42220.1|42232.6|42212.6|50
1724422730000|2024-08-23 14:18:50|42230.3|42210.3|42235.3|42215.3|42240.3|42220.3|42230.3|42210.3|16
1724422740000|2024-08-23 14:19:00|42237.8|42217.8|42225.3|42205.3|42245.3|42225.3|42225.3|42205.3|114
1724422750000|2024-08-23 14:19:10|42222.9|42202.9|42210.1|42190.1|42230.1|42210.1|42210.1|42190.1|12
1724422760000|2024-08-23 14:19:20|42210|42190|42220.1|42200.1|42220.1|42200.1|42210|42190|51
1724422770000|2024-08-23 14:19:30|42220|42200|42225|42205|42225|42205|42210.1|42190.1|44
1724422780000|2024-08-23 14:19:40|42224.9|42204.9|42220|42200|42225.1|42205.1|42217.5|42197.5|9
1724422790000|2024-08-23 14:19:50|42217.6|42197.6|42214.9|42194.9|42222.5|42202.5|42210|42190|13
1724422800000|2024-08-23 14:20:00|42212.5|42192.5|42204.9|42184.9|42222.5|42202.5|42204.9|42184.9|106
1724422810000|2024-08-23 14:20:10|42207.4|42187.4|42209.7|42189.7|42217.4|42197.4|42205|42185|5
1724422820000|2024-08-23 14:20:20|42209.6|42189.6|42212.5|42192.5|42212.5|42192.5|42202.4|42182.4|9
1724422830000|2024-08-23 14:20:30|42210|42190|42177.6|42157.6|42210|42190|42177.6|42157.6|15
1724422840000|2024-08-23 14:20:40|42180|42160|42164.7|42144.7|42180|42160|42164.7|42144.7|28
1724422850000|2024-08-23 14:20:50|42162.4|42142.4|42157.4|42137.4|42162.4|42142.4|42152.5|42132.5|15
1724422860000|2024-08-23 14:21:00|42159.9|42139.9|42162.4|42142.4|42165|42145|42155|42135|21
1724422870000|2024-08-23 14:21:10|42164.9|42144.9|42182.5|42162.5|42182.5|42162.5|42164.9|42144.9|10
1724422880000|2024-08-23 14:21:20|42182.4|42162.4|42169.9|42149.9|42184.9|42164.9|42167.5|42147.5|6
1724422890000|2024-08-23 14:21:30|42167.5|42147.5|42162.5|42142.5|42169.9|42149.9|42162.5|42142.5|11
1724422900000|2024-08-23 14:21:40|42164.9|42144.9|42152.4|42132.4|42169.7|42149.7|42152.4|42132.4|38
1724422910000|2024-08-23 14:21:50|42154.9|42134.9|42169.7|42149.7|42169.7|42149.7|42152.2|42132.2|13
1724422920000|2024-08-23 14:22:00|42172.2|42152.2|42179.9|42159.9|42179.9|42159.9|42172.2|42152.2|12
1724422930000|2024-08-23 14:22:10|42184.7|42164.7|42197.4|42177.4|42197.4|42177.4|42182.4|42162.4|10
1724422940000|2024-08-23 14:22:20|42194.9|42174.9|42197.2|42177.2|42197.4|42177.4|42192.4|42172.4|4
1724422950000|2024-08-23 14:22:30|42194.9|42174.9|42202.2|42182.2|42207.2|42187.2|42194.9|42174.9|12
1724422960000|2024-08-23 14:22:40|42202.4|42182.4|42209.7|42189.7|42214.9|42194.9|42202.4|42182.4|23
1724422970000|2024-08-23 14:22:50|42207.4|42187.4|42217.2|42197.2|42217.2|42197.2|42207.4|42187.4|7
1724422980000|2024-08-23 14:23:00|42219.7|42199.7|42197.1|42177.1|42224.7|42204.7|42197.1|42177.1|14
1724422990000|2024-08-23 14:23:10|42197.2|42177.2|42207.1|42187.1|42207.1|42187.1|42194.7|42174.7|6
1724423000000|2024-08-23 14:23:20|42209.4|42189.4|42224.9|42204.9|42224.9|42204.9|42204.9|42184.9|25
1724423010000|2024-08-23 14:23:30|42224.7|42204.7|42234.7|42214.7|42234.7|42214.7|42219.9|42199.9|12
1724423020000|2024-08-23 14:23:40|42237.2|42217.2|42249.7|42229.7|42249.7|42229.7|42237.2|42217.2|12
1724423030000|2024-08-23 14:23:50|42249.9|42229.9|42252.4|42232.4|42254.7|42234.7|42249.9|42229.9|29
1724423040000|2024-08-23 14:24:00|42254.7|42234.7|42272.2|42252.2|42272.2|42252.2|42254.7|42234.7|16
1724423050000|2024-08-23 14:24:10|42272.4|42252.4|42277.4|42257.4|42284.6|42264.6|42272.4|42252.4|16
1724423060000|2024-08-23 14:24:20|42277.2|42257.2|42289.7|42269.7|42292.2|42272.2|42277.2|42257.2|33
1724423070000|2024-08-23 14:24:30|42287.2|42267.2|42274.7|42254.7|42289.7|42269.7|42272.2|42252.2|26
1724423080000|2024-08-23 14:24:40|42272.4|42252.4|42287.4|42267.4|42287.4|42267.4|42272.2|42252.2|42
1724423090000|2024-08-23 14:24:50|42292.2|42272.2|42309.6|42289.6|42309.6|42289.6|42292.2|42272.2|28
1724423100000|2024-08-23 14:25:00|42309.7|42289.7|42314.7|42294.7|42324.7|42304.7|42309.7|42289.7|34
1724423110000|2024-08-23 14:25:10|42317.1|42297.1|42339.7|42319.7|42339.7|42319.7|42314.7|42294.7|51
1724423120000|2024-08-23 14:25:20|42342.1|42322.1|42359.7|42339.7|42359.9|42339.9|42342.1|42322.1|70
1724423130000|2024-08-23 14:25:30|42362.1|42342.1|42374.5|42354.5|42377|42357|42359.6|42339.6|37
1724423140000|2024-08-23 14:25:40|42374.6|42354.6|42382.4|42362.4|42384.7|42364.7|42367.2|42347.2|98
1724423150000|2024-08-23 14:25:50|42384.7|42364.7|42370|42350|42384.7|42364.7|42370|42350|13
1724423160000|2024-08-23 14:26:00|42367.5|42347.5|42369.9|42349.9|42369.9|42349.9|42360|42340|18
1724423170000|2024-08-23 14:26:10|42367.4|42347.4|42365|42345|42372.4|42352.4|42365|42345|6
1724423180000|2024-08-23 14:26:20|42364.9|42344.9|42345|42325|42369.9|42349.9|42345|42325|10
1724423190000|2024-08-23 14:26:30|42342.5|42322.5|42342.4|42322.4|42352.4|42332.4|42342.4|42322.4|11
1724423200000|2024-08-23 14:26:40|42342.2|42322.2|42339.9|42319.9|42342.4|42322.4|42334.9|42314.9|12
1724423210000|2024-08-23 14:26:50|42342.4|42322.4|42335|42315|42344.9|42324.9|42335|42315|6
1724423220000|2024-08-23 14:27:00|42339.8|42319.8|42342.5|42322.5|42344.9|42324.9|42337.4|42317.4|30
1724423230000|2024-08-23 14:27:10|42340|42320|42342.7|42322.7|42352.4|42332.4|42337.5|42317.5|19
1724423240000|2024-08-23 14:27:20|42345|42325|42342.5|42322.5|42345|42325|42339.9|42319.9|6
1724423250000|2024-08-23 14:27:30|42344.9|42324.9|42344.9|42324.9|42345|42325|42339.9|42319.9|6
1724423260000|2024-08-23 14:27:40|42345|42325|42349.9|42329.9|42350|42330|42342.5|42322.5|11
1724423270000|2024-08-23 14:27:50|42350|42330|42350|42330|42350.3|42330.3|42345|42325|20
1724423280000|2024-08-23 14:28:00|42349.9|42329.9|42372.3|42352.3|42374.6|42354.6|42349.9|42329.9|57
1724423290000|2024-08-23 14:28:10|42372.4|42352.4|42362.5|42342.5|42372.4|42352.4|42362.5|42342.5|24
1724423300000|2024-08-23 14:28:20|42360|42340|42364.9|42344.9|42365|42345|42360|42340|11
1724423310000|2024-08-23 14:28:30|42362.4|42342.4|42362.4|42342.4|42364.8|42344.8|42359.9|42339.9|3
1724423320000|2024-08-23 14:28:40|42365|42345|42375|42355|42377.5|42357.5|42364.9|42344.9|7
1724423330000|2024-08-23 14:28:50|42374.9|42354.9|42377.5|42357.5|42377.5|42357.5|42372.5|42352.5|13
1724423340000|2024-08-23 14:29:00|42377.4|42357.4|42385|42365|42385|42365|42372.5|42352.5|86
1724423350000|2024-08-23 14:29:10|42385.2|42365.2|42402.5|42382.5|42404.9|42384.9|42385.2|42365.2|12
1724423360000|2024-08-23 14:29:20|42399.9|42379.9|42387.5|42367.5|42399.9|42379.9|42387.5|42367.5|1
1724423370000|2024-08-23 14:29:30|42389.9|42369.9|42392.5|42372.5|42392.5|42372.5|42385.2|42365.2|3
1724423380000|2024-08-23 14:29:40|42394.9|42374.9|42407.4|42387.4|42407.4|42387.4|42392.5|42372.5|15
1724423390000|2024-08-23 14:29:50|42407.3|42387.3|42424.6|42404.6|42424.6|42404.6|42404.6|42384.6|30
1724423400000|2024-08-23 14:30:00|42427.3|42407.3|42424.6|42404.6|42439.6|42419.6|42424.6|42404.6|48
1724423410000|2024-08-23 14:30:10|42427.1|42407.1|42434.6|42414.6|42437.1|42417.1|42427.1|42407.1|14
1724423420000|2024-08-23 14:30:20|42437.1|42417.1|42432.1|42412.1|42437.1|42417.1|42417.3|42397.3|11
1724423430000|2024-08-23 14:30:30|42432|42412|42429.8|42409.8|42434.8|42414.8|42429.8|42409.8|7
1724423440000|2024-08-23 14:30:40|42424.8|42404.8|42429.6|42409.6|42429.6|42409.6|42424.6|42404.6|28
1724423450000|2024-08-23 14:30:50|42429.8|42409.8|42442.3|42422.3|42444.6|42424.6|42429.6|42409.6|21
1724423460000|2024-08-23 14:31:00|42444.6|42424.6|42452.1|42432.1|42464.6|42444.6|42444.6|42424.6|43
1724423470000|2024-08-23 14:31:10|42454.5|42434.5|42457.1|42437.1|42459.3|42439.3|42452|42432|24
1724423480000|2024-08-23 14:31:20|42459.6|42439.6|42462.1|42442.1|42464.5|42444.5|42454.8|42434.8|45
1724423490000|2024-08-23 14:31:30|42464.5|42444.5|42469.6|42449.6|42474.6|42454.6|42464.5|42444.5|20
1724423500000|2024-08-23 14:31:40|42464.8|42444.8|42467.1|42447.1|42472.3|42452.3|42464.6|42444.6|37
1724423510000|2024-08-23 14:31:50|42464.6|42444.6|42459.5|42439.5|42464.6|42444.6|42457|42437|17
1724423520000|2024-08-23 14:32:00|42462|42442|42459.6|42439.6|42464.6|42444.6|42457|42437|18
1724423530000|2024-08-23 14:32:10|42462|42442|42472|42452|42472|42452|42462|42442|9
1724423540000|2024-08-23 14:32:20|42469.6|42449.6|42477.3|42457.3|42477.3|42457.3|42469.5|42449.5|15
1724423550000|2024-08-23 14:32:30|42482|42462|42486.9|42466.9|42494.5|42474.5|42477|42457|40
1724423560000|2024-08-23 14:32:40|42487|42467|42474.2|42454.2|42489.4|42469.4|42474.2|42454.2|41
1724423570000|2024-08-23 14:32:50|42474.1|42454.1|42459.2|42439.2|42474.2|42454.2|42459.2|42439.2|15
1724423580000|2024-08-23 14:33:00|42461.6|42441.6|42459.4|42439.4|42466.9|42446.9|42454.2|42434.2|29
1724423590000|2024-08-23 14:33:10|42456.7|42436.7|42454.5|42434.5|42457|42437|42449.2|42429.2|24
1724423600000|2024-08-23 14:33:20|42456.9|42436.9|42464.4|42444.4|42466.9|42446.9|42454.5|42434.5|13
1724423610000|2024-08-23 14:33:30|42464.2|42444.2|42466.9|42446.9|42469.2|42449.2|42459.2|42439.2|11
1724423620000|2024-08-23 14:33:40|42466.7|42446.7|42463.9|42443.9|42466.7|42446.7|42454.1|42434.1|25
1724423630000|2024-08-23 14:33:50|42466.3|42446.3|42484.2|42464.2|42484.2|42464.2|42464.1|42444.1|65
1724423640000|2024-08-23 14:34:00|42484.4|42464.4|42494.2|42474.2|42494.4|42474.4|42476.9|42456.9|31
1724423650000|2024-08-23 14:34:10|42494.4|42474.4|42479.4|42459.4|42494.4|42474.4|42479.2|42459.2|8
1724423660000|2024-08-23 14:34:20|42481.7|42461.7|42484.5|42464.5|42484.5|42464.5|42479.5|42459.5|11
1724423670000|2024-08-23 14:34:30|42484.4|42464.4|42481.9|42461.9|42489.4|42469.4|42479.5|42459.5|24
1724423680000|2024-08-23 14:34:40|42479.5|42459.5|42479.5|42459.5|42489.6|42469.6|42477.1|42457.1|29
1724423690000|2024-08-23 14:34:50|42477.1|42457.1|42469.5|42449.5|42479.5|42459.5|42466.9|42446.9|18
1724423700000|2024-08-23 14:35:00|42469.4|42449.4|42441.7|42421.7|42469.5|42449.5|42439.4|42419.4|44
1724423710000|2024-08-23 14:35:10|42436.9|42416.9|42429.4|42409.4|42436.9|42416.9|42416.7|42396.7|34
1724423720000|2024-08-23 14:35:20|42426.7|42406.7|42422|42402|42429.4|42409.4|42421.9|42401.9|30
1724423730000|2024-08-23 14:35:30|42421.9|42401.9|42411.9|42391.9|42434.4|42414.4|42411.9|42391.9|25
1724423740000|2024-08-23 14:35:40|42414.4|42394.4|42429.2|42409.2|42429.2|42409.2|42414.4|42394.4|37
1724423750000|2024-08-23 14:35:50|42429.4|42409.4|42424.1|42404.1|42431.9|42411.9|42421.9|42401.9|7
1724423760000|2024-08-23 14:36:00|42421.7|42401.7|42404.2|42384.2|42421.7|42401.7|42399.4|42379.4|13
1724423770000|2024-08-23 14:36:10|42399.4|42379.4|42389.4|42369.4|42402|42382|42389.4|42369.4|35
1724423780000|2024-08-23 14:36:20|42389.5|42369.5|42381.9|42361.9|42394.5|42374.5|42377|42357|11
1724423790000|2024-08-23 14:36:30|42382|42362|42389.5|42369.5|42389.5|42369.5|42382|42362|7
1724423800000|2024-08-23 14:36:40|42389.7|42369.7|42402|42382|42412|42392|42389.7|42369.7|18
1724423810000|2024-08-23 14:36:50|42399.5|42379.5|42411.9|42391.9|42411.9|42391.9|42394.7|42374.7|3
1724423820000|2024-08-23 14:37:00|42412|42392|42419.4|42399.4|42419.4|42399.4|42412|42392|15
1724423830000|2024-08-23 14:37:10|42424.4|42404.4|42426.9|42406.9|42436.7|42416.7|42424.4|42404.4|14
1724423840000|2024-08-23 14:37:20|42427|42407|42429.2|42409.2|42429.5|42409.5|42419.4|42399.4|9
1724423850000|2024-08-23 14:37:30|42429.1|42409.1|42414.2|42394.2|42429.4|42409.4|42411.7|42391.7|10
1724423860000|2024-08-23 14:37:40|42414.4|42394.4|42409.4|42389.4|42417|42397|42407|42387|6
1724423870000|2024-08-23 14:37:50|42409.5|42389.5|42416.9|42396.9|42419.4|42399.4|42409.5|42389.5|5
1724423880000|2024-08-23 14:38:00|42414.5|42394.5|42397.2|42377.2|42414.5|42394.5|42397.2|42377.2|6
1724423890000|2024-08-23 14:38:10|42394.5|42374.5|42386.9|42366.9|42394.5|42374.5|42379.5|42359.5|18
1724423900000|2024-08-23 14:38:20|42389.2|42369.2|42377|42357|42397|42377|42377|42357|9
1724423910000|2024-08-23 14:38:30|42376.9|42356.9|42379.2|42359.2|42387|42367|42376.7|42356.7|13
1724423920000|2024-08-23 14:38:40|42379.4|42359.4|42379.2|42359.2|42381.6|42361.6|42374.2|42354.2|6
1724423930000|2024-08-23 14:38:50|42381.6|42361.6|42389.4|42369.4|42394.1|42374.1|42381.6|42361.6|12
1724423940000|2024-08-23 14:39:00|42391.9|42371.9|42396.7|42376.7|42396.7|42376.7|42389.4|42369.4|67
1724423950000|2024-08-23 14:39:10|42396.9|42376.9|42397.2|42377.2|42401.7|42381.7|42392|42372|8
1724423960000|2024-08-23 14:39:20|42399.7|42379.7|42407.3|42387.3|42409.7|42389.7|42399.7|42379.7|4
1724423970000|2024-08-23 14:39:30|42409.7|42389.7|42407.3|42387.3|42409.8|42389.8|42404.8|42384.8|8
1724423980000|2024-08-23 14:39:40|42410|42390|42407.5|42387.5|42414.8|42394.8|42404.8|42384.8|22
1724423990000|2024-08-23 14:39:50|42409.8|42389.8|42412.2|42392.2|42417|42397|42404.7|42384.7|9
1724424000000|2024-08-23 14:40:00|42409.5|42389.5|42394.4|42374.4|42409.5|42389.5|42389.7|42369.7|16
1724424010000|2024-08-23 14:40:10|42389.7|42369.7|42372.3|42352.3|42389.7|42369.7|42372.3|42352.3|8
1724424020000|2024-08-23 14:40:20|42374.7|42354.7|42379.5|42359.5|42379.5|42359.5|42369.5|42349.5|86
1724424030000|2024-08-23 14:40:30|42381.9|42361.9|42387|42367|42391.9|42371.9|42381.9|42361.9|30
1724424040000|2024-08-23 14:40:40|42389.4|42369.4|42394.5|42374.5|42399.4|42379.4|42387|42367|11
1724424050000|2024-08-23 14:40:50|42397|42377|42404.5|42384.5|42404.5|42384.5|42397|42377|9
1724424060000|2024-08-23 14:41:00|42404.7|42384.7|42412.3|42392.3|42417|42397|42404.7|42384.7|33
1724424070000|2024-08-23 14:41:10|42409.8|42389.8|42399.8|42379.8|42409.8|42389.8|42399.8|42379.8|11
1724424080000|2024-08-23 14:41:20|42402.2|42382.2|42399.7|42379.7|42404.7|42384.7|42394.7|42374.7|5
1724424090000|2024-08-23 14:41:30|42402|42382|42394.7|42374.7|42404.4|42384.4|42392.2|42372.2|27
1724424100000|2024-08-23 14:41:40|42394.5|42374.5|42404.7|42384.7|42407|42387|42389.7|42369.7|3
1724424110000|2024-08-23 14:41:50|42404.8|42384.8|42419.4|42399.4|42419.5|42399.5|42404.8|42384.8|29
1724424120000|2024-08-23 14:42:00|42417|42397|42409.3|42389.3|42419.4|42399.4|42406.9|42386.9|4
1724424130000|2024-08-23 14:42:10|42409.4|42389.4|42419.5|42399.5|42419.5|42399.5|42409.3|42389.3|7
1724424140000|2024-08-23 14:42:20|42421.9|42401.9|42429.7|42409.7|42429.7|42409.7|42421.9|42401.9|18
1724424150000|2024-08-23 14:42:30|42429.8|42409.8|42424.7|42404.7|42434.7|42414.7|42424.7|42404.7|6
1724424160000|2024-08-23 14:42:40|42422.3|42402.3|42414.7|42394.7|42427|42407|42414.7|42394.7|4
1724424170000|2024-08-23 14:42:50|42414.5|42394.5|42399.4|42379.4|42414.5|42394.5|42399.4|42379.4|14
1724424180000|2024-08-23 14:43:00|42401.8|42381.8|42406.9|42386.9|42406.9|42386.9|42399.5|42379.5|8
1724424190000|2024-08-23 14:43:10|42404.5|42384.5|42414.3|42394.3|42419.5|42399.5|42404.5|42384.5|43
1724424200000|2024-08-23 14:43:20|42411.9|42391.9|42412|42392|42414.4|42394.4|42411.8|42391.8|2
1724424210000|2024-08-23 14:43:30|42414.4|42394.4|42411.8|42391.8|42414.4|42394.4|42409.4|42389.4|4
1724424220000|2024-08-23 14:43:40|42411.9|42391.9|42409.4|42389.4|42414.4|42394.4|42409.3|42389.3|4
1724424230000|2024-08-23 14:43:50|42411.9|42391.9|42421.9|42401.9|42426.9|42406.9|42411.8|42391.8|46
1724424240000|2024-08-23 14:44:00|42424.3|42404.3|42424.3|42404.3|42426.8|42406.8|42419.3|42399.3|8
1724424250000|2024-08-23 14:44:10|42421.8|42401.8|42421.9|42401.9|42424.4|42404.4|42419.3|42399.3|5
1724424260000|2024-08-23 14:44:20|42421.8|42401.8|42434.3|42414.3|42434.3|42414.3|42421.8|42401.8|19
1724424270000|2024-08-23 14:44:30|42434.1|42414.1|42424.4|42404.4|42434.1|42414.1|42422.1|42402.1|14
1724424280000|2024-08-23 14:44:40|42424.6|42404.6|42424.6|42404.6|42426.9|42406.9|42419.6|42399.6|3
1724424290000|2024-08-23 14:44:50|42426.9|42406.9|42439.4|42419.4|42442.1|42422.1|42426.9|42406.9|6
1724424300000|2024-08-23 14:45:00|42441.9|42421.9|42454.3|42434.3|42454.3|42434.3|42439.4|42419.4|11
1724424310000|2024-08-23 14:45:10|42456.6|42436.6|42439.3|42419.3|42456.8|42436.8|42439.3|42419.3|9
1724424320000|2024-08-23 14:45:20|42439.1|42419.1|42429.3|42409.3|42439.3|42419.3|42424.3|42404.3|13
1724424330000|2024-08-23 14:45:30|42429.4|42409.4|42429.3|42409.3|42434.3|42414.3|42429.3|42409.3|7
1724424340000|2024-08-23 14:45:40|42429.1|42409.1|42419.4|42399.4|42429.3|42409.3|42419.3|42399.3|7
1724424350000|2024-08-23 14:45:50|42414.4|42394.4|42424.3|42404.3|42426.6|42406.6|42414.4|42394.4|3
1724424360000|2024-08-23 14:46:00|42421.9|42401.9|42402.1|42382.1|42424.3|42404.3|42402.1|42382.1|14
1724424370000|2024-08-23 14:46:10|42404.4|42384.4|42404.4|42384.4|42409.3|42389.3|42402.1|42382.1|7
1724424380000|2024-08-23 14:46:20|42404.3|42384.3|42401.9|42381.9|42404.4|42384.4|42396.9|42376.9|7
1724424390000|2024-08-23 14:46:30|42404.4|42384.4|42412.1|42392.1|42412.1|42392.1|42401.8|42381.8|10
1724424400000|2024-08-23 14:46:40|42414.4|42394.4|42416.8|42396.8|42419.3|42399.3|42412.1|42392.1|1
1724424410000|2024-08-23 14:46:50|42419.3|42399.3|42421.8|42401.8|42421.8|42401.8|42414.4|42394.4|3
1724424420000|2024-08-23 14:47:00|42419.4|42399.4|42429.3|42409.3|42429.4|42409.4|42419.4|42399.4|14
1724424430000|2024-08-23 14:47:10|42429.4|42409.4|42394.3|42374.3|42429.4|42409.4|42394.3|42374.3|18
1724424440000|2024-08-23 14:47:20|42394.4|42374.4|42389.3|42369.3|42401.8|42381.8|42389.3|42369.3|16
1724424450000|2024-08-23 14:47:30|42389|42369|42399.3|42379.3|42399.3|42379.3|42379.3|42359.3|23
1724424460000|2024-08-23 14:47:40|42401.8|42381.8|42411.8|42391.8|42414.3|42394.3|42401.8|42381.8|13
1724424470000|2024-08-23 14:47:50|42414.3|42394.3|42419.3|42399.3|42424.3|42404.3|42414.3|42394.3|10
1724424480000|2024-08-23 14:48:00|42416.8|42396.8|42399.3|42379.3|42419.3|42399.3|42399.3|42379.3|16
1724424490000|2024-08-23 14:48:10|42401.8|42381.8|42399.4|42379.4|42404.3|42384.3|42394.3|42374.3|11
1724424500000|2024-08-23 14:48:20|42401.8|42381.8|42399.3|42379.3|42404.3|42384.3|42391.8|42371.8|81
1724424510000|2024-08-23 14:48:30|42394.4|42374.4|42391.6|42371.6|42394.4|42374.4|42384.4|42364.4|21
1724424520000|2024-08-23 14:48:40|42394|42374|42359.6|42339.6|42394.3|42374.3|42359.6|42339.6|26
1724424530000|2024-08-23 14:48:50|42359.4|42339.4|42379.4|42359.4|42381.8|42361.8|42359.4|42339.4|27
1724424540000|2024-08-23 14:49:00|42381.8|42361.8|42386.8|42366.8|42386.8|42366.8|42371.6|42351.6|76
1724424550000|2024-08-23 14:49:10|42389.3|42369.3|42406.9|42386.9|42409.1|42389.1|42389.3|42369.3|42
1724424560000|2024-08-23 14:49:20|42409.3|42389.3|42404.3|42384.3|42414.3|42394.3|42404.3|42384.3|19
1724424570000|2024-08-23 14:49:30|42401.9|42381.9|42397.1|42377.1|42406.8|42386.8|42397.1|42377.1|7
1724424580000|2024-08-23 14:49:40|42399.4|42379.4|42394.4|42374.4|42406.8|42386.8|42394.4|42374.4|9
1724424590000|2024-08-23 14:49:50|42391.9|42371.9|42399.4|42379.4|42401.8|42381.8|42391.8|42371.8|8
1724424600000|2024-08-23 14:50:00|42399.6|42379.6|42389.4|42369.4|42404.2|42384.2|42386.9|42366.9|29
1724424610000|2024-08-23 14:50:10|42389.3|42369.3|42386.7|42366.7|42399.3|42379.3|42386.7|42366.7|33
1724424620000|2024-08-23 14:50:20|42389|42369|42386.8|42366.8|42389|42369|42374.4|42354.4|6
1724424630000|2024-08-23 14:50:30|42386.9|42366.9|42379.2|42359.2|42389.3|42369.3|42376.8|42356.8|4
1724424640000|2024-08-23 14:50:40|42376.8|42356.8|42379.3|42359.3|42384.3|42364.3|42374.4|42354.4|7
1724424650000|2024-08-23 14:50:50|42379.4|42359.4|42384.3|42364.3|42386.8|42366.8|42376.9|42356.9|6
1724424660000|2024-08-23 14:51:00|42384.4|42364.4|42354|42334|42384.4|42364.4|42351.7|42331.7|32
1724424670000|2024-08-23 14:51:10|42351.7|42331.7|42336.5|42316.5|42351.7|42331.7|42336.5|42316.5|7
1724424680000|2024-08-23 14:51:20|42334|42314|42301.8|42281.8|42334|42314|42301.8|42281.8|30
1724424690000|2024-08-23 14:51:30|42304.2|42284.2|42289.3|42269.3|42304.3|42284.3|42289.3|42269.3|3
1724424700000|2024-08-23 14:51:40|42289.2|42269.2|42281.5|42261.5|42291.5|42271.5|42281.5|42261.5|15
1724424710000|2024-08-23 14:51:50|42283.9|42263.9|42289|42269|42291.4|42271.4|42283.9|42263.9|72
1724424720000|2024-08-23 14:52:00|42289.2|42269.2|42269.3|42249.3|42289.2|42269.2|42264.4|42244.4|13
1724424730000|2024-08-23 14:52:10|42269.4|42249.4|42276.9|42256.9|42279.3|42259.3|42269.4|42249.4|18
1724424740000|2024-08-23 14:52:20|42276.8|42256.8|42284.4|42264.4|42287.1|42267.1|42276.8|42256.8|20
1724424750000|2024-08-23 14:52:30|42286.8|42266.8|42281.8|42261.8|42291.8|42271.8|42279.4|42259.4|23
1724424760000|2024-08-23 14:52:40|42284.2|42264.2|42279.4|42259.4|42289.3|42269.3|42279.3|42259.3|19
1724424770000|2024-08-23 14:52:50|42274.6|42254.6|42256.9|42236.9|42274.6|42254.6|42256.9|42236.9|54
1724424780000|2024-08-23 14:53:00|42254.4|42234.4|42277.1|42257.1|42277.1|42257.1|42252.1|42232.1|15
1724424790000|2024-08-23 14:53:10|42277.2|42257.2|42276.8|42256.8|42279.7|42259.7|42272.1|42252.1|18
1724424800000|2024-08-23 14:53:20|42279.3|42259.3|42287|42267|42287|42267|42279.3|42259.3|20
1724424810000|2024-08-23 14:53:30|42284.6|42264.6|42277|42257|42286.8|42266.8|42272.1|42252.1|13
1724424820000|2024-08-23 14:53:40|42279.3|42259.3|42287|42267|42289.5|42269.5|42279.3|42259.3|20
1724424830000|2024-08-23 14:53:50|42284.5|42264.5|42261.8|42241.8|42286.8|42266.8|42261.8|42241.8|27
1724424840000|2024-08-23 14:54:00|42259.5|42239.5|42254.5|42234.5|42259.5|42239.5|42254.3|42234.3|25
1724424850000|2024-08-23 14:54:10|42252|42232|42247|42227|42254.5|42234.5|42239.6|42219.6|24
1724424860000|2024-08-23 14:54:20|42244.6|42224.6|42252.1|42232.1|42254.3|42234.3|42242.1|42222.1|48
1724424870000|2024-08-23 14:54:30|42252|42232|42257.1|42237.1|42259.5|42239.5|42247.1|42227.1|3
1724424880000|2024-08-23 14:54:40|42259.5|42239.5|42269.5|42249.5|42269.5|42249.5|42254.5|42234.5|10
1724424890000|2024-08-23 14:54:50|42274.5|42254.5|42289.5|42269.5|42289.6|42269.6|42274.5|42254.5|12
1724424900000|2024-08-23 14:55:00|42289.3|42269.3|42269.6|42249.6|42289.3|42269.3|42267|42247|19
1724424910000|2024-08-23 14:55:10|42272|42252|42264.5|42244.5|42274.6|42254.6|42264.5|42244.5|13
1724424920000|2024-08-23 14:55:20|42266.8|42246.8|42272.1|42252.1|42277.1|42257.1|42262|42242|12
1724424930000|2024-08-23 14:55:30|42274.5|42254.5|42279.3|42259.3|42279.5|42259.5|42274.3|42254.3|4
1724424940000|2024-08-23 14:55:40|42277|42257|42281.8|42261.8|42281.8|42261.8|42269.5|42249.5|9
1724424950000|2024-08-23 14:55:50|42284.3|42264.3|42287|42267|42294.5|42274.5|42284.3|42264.3|16
1724424960000|2024-08-23 14:56:00|42289.3|42269.3|42279.5|42259.5|42292|42272|42279.3|42259.3|27
1724424970000|2024-08-23 14:56:10|42282|42262|42257.1|42237.1|42282|42262|42257.1|42237.1|2
1724424980000|2024-08-23 14:56:20|42259.6|42239.6|42249.6|42229.6|42262.2|42242.2|42249.6|42229.6|15
1724424990000|2024-08-23 14:56:30|42252.1|42232.1|42247.2|42227.2|42257.2|42237.2|42247.2|42227.2|70
1724425000000|2024-08-23 14:56:40|42242.1|42222.1|42269.7|42249.7|42269.7|42249.7|42239.7|42219.7|12
1724425010000|2024-08-23 14:56:50|42272.1|42252.1|42284.8|42264.8|42284.8|42264.8|42272.1|42252.1|13
1724425020000|2024-08-23 14:57:00|42284.9|42264.9|42277.3|42257.3|42284.9|42264.9|42274.6|42254.6|11
1724425030000|2024-08-23 14:57:10|42279.6|42259.6|42287.3|42267.3|42287.3|42267.3|42274.8|42254.8|41
1724425040000|2024-08-23 14:57:20|42289.6|42269.6|42289.8|42269.8|42297|42277|42287.4|42267.4|15
1724425050000|2024-08-23 14:57:30|42292.3|42272.3|42297|42277|42297|42277|42289.6|42269.6|0
1724425060000|2024-08-23 14:57:40|42294.6|42274.6|42304.6|42284.6|42304.6|42284.6|42294.6|42274.6|10
1724425070000|2024-08-23 14:57:50|42307.1|42287.1|42304.5|42284.5|42312.1|42292.1|42304.5|42284.5|9
1724425080000|2024-08-23 14:58:00|42302.1|42282.1|42307.1|42287.1|42307.3|42287.3|42294.8|42274.8|19
1724425090000|2024-08-23 14:58:10|42307.3|42287.3|42309.8|42289.8|42312.3|42292.3|42304.8|42284.8|6
1724425100000|2024-08-23 14:58:20|42312.1|42292.1|42314.8|42294.8|42314.8|42294.8|42309.8|42289.8|6
1724425110000|2024-08-23 14:58:30|42317.1|42297.1|42314.8|42294.8|42317.1|42297.1|42312.4|42292.4|5
1724425120000|2024-08-23 14:58:40|42314.9|42294.9|42320|42300|42320|42300|42314.9|42294.9|14
1724425130000|2024-08-23 14:58:50|42322.4|42302.4|42324.8|42304.8|42324.8|42304.8|42319.8|42299.8|2
1724425140000|2024-08-23 14:59:00|42322.4|42302.4|42337.1|42317.1|42339.8|42319.8|42322.4|42302.4|18
1724425150000|2024-08-23 14:59:10|42334.8|42314.8|42337.3|42317.3|42339.6|42319.6|42332.3|42312.3|2
1724425160000|2024-08-23 14:59:20|42337.4|42317.4|42334.8|42314.8|42339.8|42319.8|42334.6|42314.6|4
1724425170000|2024-08-23 14:59:30|42337.1|42317.1|42339.8|42319.8|42339.8|42319.8|42334.8|42314.8|4
1724425180000|2024-08-23 14:59:40|42342.1|42322.1|42344.8|42324.8|42344.8|42324.8|42339.8|42319.8|8
1724425190000|2024-08-23 14:59:50|42339.9|42319.9|42334.8|42314.8|42342.3|42322.3|42334.8|42314.8|7
1724425200000|2024-08-23 15:00:00|42334.9|42314.9|42324.8|42304.8|42334.9|42314.9|42319.9|42299.9|29
1724425210000|2024-08-23 15:00:10|42322.3|42302.3|42329.6|42309.6|42334.6|42314.6|42315|42295|31
1724425220000|2024-08-23 15:00:20|42327.3|42307.3|42314.9|42294.9|42329.8|42309.8|42314.8|42294.8|9
1724425230000|2024-08-23 15:00:30|42312.5|42292.5|42309.9|42289.9|42312.5|42292.5|42307.3|42287.3|5
1724425240000|2024-08-23 15:00:40|42312.4|42292.4|42309.5|42289.5|42312.4|42292.4|42309.5|42289.5|14
1724425250000|2024-08-23 15:00:50|42309.8|42289.8|42307.4|42287.4|42309.8|42289.8|42304.8|42284.8|16
1724425260000|2024-08-23 15:01:00|42309.8|42289.8|42309.9|42289.9|42309.9|42289.9|42297.3|42277.3|28
1724425270000|2024-08-23 15:01:10|42309.8|42289.8|42319.8|42299.8|42322.1|42302.1|42307.3|42287.3|11
1724425280000|2024-08-23 15:01:20|42322.1|42302.1|42304.9|42284.9|42322.1|42302.1|42304.9|42284.9|5
1724425290000|2024-08-23 15:01:30|42307.4|42287.4|42309.8|42289.8|42309.9|42289.9|42305.1|42285.1|6
1724425300000|2024-08-23 15:01:40|42309.9|42289.9|42319.9|42299.9|42324.8|42304.8|42309.9|42289.9|10
1724425310000|2024-08-23 15:01:50|42322.4|42302.4|42319.9|42299.9|42322.4|42302.4|42319.8|42299.8|19
1724425320000|2024-08-23 15:02:00|42320.1|42300.1|42314.9|42294.9|42324.9|42304.9|42314.9|42294.9|51
1724425330000|2024-08-23 15:02:10|42312.4|42292.4|42315.3|42295.3|42315.3|42295.3|42310.1|42290.1|10
1724425340000|2024-08-23 15:02:20|42317.7|42297.7|42322.6|42302.6|42322.7|42302.7|42317.7|42297.7|4
1724425350000|2024-08-23 15:02:30|42324.9|42304.9|42335.1|42315.1|42335.1|42315.1|42322.6|42302.6|10
1724425360000|2024-08-23 15:02:40|42335.2|42315.2|42345.1|42325.1|42347.4|42327.4|42335.2|42315.2|4
1724425370000|2024-08-23 15:02:50|42347.6|42327.6|42350.2|42330.2|42352.7|42332.7|42347.6|42327.6|11
1724425380000|2024-08-23 15:03:00|42347.7|42327.7|42325.2|42305.2|42350.1|42330.1|42325.1|42305.1|16
1724425390000|2024-08-23 15:03:10|42330.1|42310.1|42330.1|42310.1|42332.7|42312.7|42327.4|42307.4|5
1724425400000|2024-08-23 15:03:20|42332.4|42312.4|42345.2|42325.2|42345.2|42325.2|42330.1|42310.1|1
1724425410000|2024-08-23 15:03:30|42347.6|42327.6|42362.7|42342.7|42362.7|42342.7|42345.3|42325.3|8
1724425420000|2024-08-23 15:03:40|42365.1|42345.1|42382.4|42362.4|42382.4|42362.4|42365.1|42345.1|19
1724425430000|2024-08-23 15:03:50|42380.1|42360.1|42375.2|42355.2|42380.1|42360.1|42372.8|42352.8|9
1724425440000|2024-08-23 15:04:00|42377.6|42357.6|42365.2|42345.2|42377.6|42357.6|42362.7|42342.7|21
1724425450000|2024-08-23 15:04:10|42367.6|42347.6|42367.7|42347.7|42370.1|42350.1|42365.2|42345.2|4
1724425460000|2024-08-23 15:04:20|42365.2|42345.2|42362.7|42342.7|42365.2|42345.2|42357.7|42337.7|30
1724425470000|2024-08-23 15:04:30|42360.2|42340.2|42357.7|42337.7|42362.7|42342.7|42357.7|42337.7|3
1724425480000|2024-08-23 15:04:40|42360.1|42340.1|42360.2|42340.2|42362.6|42342.6|42357.7|42337.7|1
1724425490000|2024-08-23 15:04:50|42360.1|42340.1|42367.7|42347.7|42372.7|42352.7|42357.6|42337.6|21
1724425500000|2024-08-23 15:05:00|42365.2|42345.2|42367.7|42347.7|42370.2|42350.2|42365.1|42345.1|4
1724425510000|2024-08-23 15:05:10|42367.6|42347.6|42360.2|42340.2|42367.6|42347.6|42355.2|42335.2|2
1724425520000|2024-08-23 15:05:20|42357.7|42337.7|42350.5|42330.5|42357.7|42337.7|42347.9|42327.9|68
1724425530000|2024-08-23 15:05:30|42348|42328|42355.4|42335.4|42355.5|42335.5|42348|42328|7
1724425540000|2024-08-23 15:05:40|42355.5|42335.5|42355.4|42335.4|42358|42338|42355.4|42335.4|3
1724425550000|2024-08-23 15:05:50|42355.5|42335.5|42347.9|42327.9|42355.5|42335.5|42345.5|42325.5|7
1724425560000|2024-08-23 15:06:00|42345.5|42325.5|42335.6|42315.6|42347.9|42327.9|42333|42313|6
1724425570000|2024-08-23 15:06:10|42335.5|42315.5|42350.6|42330.6|42350.6|42330.6|42335.5|42315.5|2
1724425580000|2024-08-23 15:06:20|42353|42333|42360.5|42340.5|42360.5|42340.5|42353|42333|30
1724425590000|2024-08-23 15:06:30|42362.9|42342.9|42367.7|42347.7|42370.2|42350.2|42362.9|42342.9|1
1724425600000|2024-08-23 15:06:40|42370.1|42350.1|42367.7|42347.7|42370.1|42350.1|42362.7|42342.7|13
1724425610000|2024-08-23 15:06:50|42365.2|42345.2|42362.7|42342.7|42367.7|42347.7|42360.2|42340.2|13
1724425620000|2024-08-23 15:07:00|42365.1|42345.1|42370.4|42350.4|42372.7|42352.7|42365.1|42345.1|7
1724425630000|2024-08-23 15:07:10|42372.6|42352.6|42400.4|42380.4|42400.4|42380.4|42370.2|42350.2|81
1724425640000|2024-08-23 15:07:20|42400.2|42380.2|42392.6|42372.6|42402.9|42382.9|42392.6|42372.6|7
1724425650000|2024-08-23 15:07:30|42390.2|42370.2|42400.2|42380.2|42400.2|42380.2|42387.9|42367.9|9
1724425660000|2024-08-23 15:07:40|42400.1|42380.1|42395.2|42375.2|42400.1|42380.1|42392.9|42372.9|17
1724425670000|2024-08-23 15:07:50|42395.1|42375.1|42392.6|42372.6|42395.2|42375.2|42387.7|42367.7|6
1724425680000|2024-08-23 15:08:00|42390.2|42370.2|42398|42378|42398|42378|42390.2|42370.2|3
1724425690000|2024-08-23 15:08:10|42397.9|42377.9|42395.5|42375.5|42398|42378|42390.5|42370.5|57
1724425700000|2024-08-23 15:08:20|42397.9|42377.9|42402.7|42382.7|42402.7|42382.7|42397.9|42377.9|11
1724425710000|2024-08-23 15:08:30|42400.4|42380.4|42400.4|42380.4|42400.4|42380.4|42395.5|42375.5|6
1724425720000|2024-08-23 15:08:40|42397.9|42377.9|42390.4|42370.4|42397.9|42377.9|42390.4|42370.4|9
1724425730000|2024-08-23 15:08:50|42392.7|42372.7|42390.4|42370.4|42392.7|42372.7|42383.2|42363.2|12
1724425740000|2024-08-23 15:09:00|42390.5|42370.5|42385.4|42365.4|42390.5|42370.5|42385.4|42365.4|5
1724425750000|2024-08-23 15:09:10|42385.5|42365.5|42395.7|42375.7|42395.7|42375.7|42385.4|42365.4|16
1724425760000|2024-08-23 15:09:20|42397.9|42377.9|42400.4|42380.4|42402.7|42382.7|42397.9|42377.9|15
1724425770000|2024-08-23 15:09:30|42398|42378|42395.5|42375.5|42400.5|42380.5|42395.5|42375.5|3
1724425780000|2024-08-23 15:09:40|42398|42378|42388|42368|42400.4|42380.4|42388|42368|3
1724425790000|2024-08-23 15:09:50|42390.4|42370.4|42390.5|42370.5|42390.5|42370.5|42385.5|42365.5|0
1724425800000|2024-08-23 15:10:00|42390.4|42370.4|42390.5|42370.5|42392.9|42372.9|42385.2|42365.2|13
1724425810000|2024-08-23 15:10:10|42390.4|42370.4|42380.2|42360.2|42390.5|42370.5|42380.2|42360.2|5
1724425820000|2024-08-23 15:10:20|42377.9|42357.9|42380.4|42360.4|42382.9|42362.9|42375.4|42355.4|0
1724425830000|2024-08-23 15:10:30|42377.9|42357.9|42372.6|42352.6|42380.2|42360.2|42372.6|42352.6|7
1724425840000|2024-08-23 15:10:40|42370.1|42350.1|42367.7|42347.7|42370.1|42350.1|42365.1|42345.1|1
1724425850000|2024-08-23 15:10:50|42370.1|42350.1|42365.2|42345.2|42372.6|42352.6|42365.2|42345.2|1
1724425860000|2024-08-23 15:11:00|42367.6|42347.6|42372.6|42352.6|42375.1|42355.1|42367.6|42347.6|4
1724425870000|2024-08-23 15:11:10|42370.2|42350.2|42390.1|42370.1|42390.1|42370.1|42370.2|42350.2|20
1724425880000|2024-08-23 15:11:20|42390.2|42370.2|42390.4|42370.4|42400.2|42380.2|42390.2|42370.2|7
1724425890000|2024-08-23 15:11:30|42390.2|42370.2|42377.5|42357.5|42390.2|42370.2|42377.5|42357.5|5
1724425900000|2024-08-23 15:11:40|42375|42355|42382.6|42362.6|42384.8|42364.8|42372.5|42352.5|5
1724425910000|2024-08-23 15:11:50|42385|42365|42395.1|42375.1|42400|42380|42385|42365|2
1724425920000|2024-08-23 15:12:00|42397.5|42377.5|42407.6|42387.6|42407.6|42387.6|42395.2|42375.2|5
1724425930000|2024-08-23 15:12:10|42405.2|42385.2|42420.2|42400.2|42420.2|42400.2|42405.2|42385.2|64
1724425940000|2024-08-23 15:12:20|42417.9|42397.9|42415.4|42395.4|42420.4|42400.4|42415.4|42395.4|10
1724425950000|2024-08-23 15:12:30|42415.2|42395.2|42418|42398|42418|42398|42410.4|42390.4|1
1724425960000|2024-08-23 15:12:40|42417.9|42397.9|42417.9|42397.9|42418|42398|42415.4|42395.4|0
1724425970000|2024-08-23 15:12:50|42420.4|42400.4|42407.9|42387.9|42420.4|42400.4|42407.9|42387.9|40
1724425980000|2024-08-23 15:13:00|42412.6|42392.6|42430.2|42410.2|42430.2|42410.2|42412.6|42392.6|11
1724425990000|2024-08-23 15:13:10|42432.6|42412.6|42450.4|42430.4|42450.4|42430.4|42430.2|42410.2|24
1724426000000|2024-08-23 15:13:20|42448|42428|42472.9|42452.9|42475.3|42455.3|42448|42428|20
1724426010000|2024-08-23 15:13:30|42475.3|42455.3|42475.5|42455.5|42480.3|42460.3|42472.9|42452.9|11
1724426020000|2024-08-23 15:13:40|42480.3|42460.3|42490.4|42470.4|42490.5|42470.5|42472.9|42452.9|80
1724426030000|2024-08-23 15:13:50|42490.5|42470.5|42483|42463|42490.5|42470.5|42482.9|42462.9|26
1724426040000|2024-08-23 15:14:00|42480.5|42460.5|42485.5|42465.5|42490.5|42470.5|42480.5|42460.5|27
1724426050000|2024-08-23 15:14:10|42488|42468|42485.5|42465.5|42490.5|42470.5|42485.5|42465.5|17
1724426060000|2024-08-23 15:14:20|42487.9|42467.9|42492.9|42472.9|42492.9|42472.9|42485.5|42465.5|6
1724426070000|2024-08-23 15:14:30|42490.5|42470.5|42493|42473|42497.9|42477.9|42490.5|42470.5|41
1724426080000|2024-08-23 15:14:40|42495.5|42475.5|42495.5|42475.5|42497.9|42477.9|42493|42473|11
1724426090000|2024-08-23 15:14:50|42497.9|42477.9|42490.4|42470.4|42500.4|42480.4|42490.4|42470.4|19
1724426100000|2024-08-23 15:15:00|42488|42468|42483|42463|42488|42468|42478.2|42458.2|39
1724426110000|2024-08-23 15:15:10|42485.4|42465.4|42492.9|42472.9|42492.9|42472.9|42482.9|42462.9|21
1724426120000|2024-08-23 15:15:20|42490.5|42470.5|42490.1|42470.1|42492.9|42472.9|42487.8|42467.8|56
1724426130000|2024-08-23 15:15:30|42490.3|42470.3|42475.4|42455.4|42490.3|42470.3|42475.4|42455.4|13
1724426140000|2024-08-23 15:15:40|42475.3|42455.3|42470.1|42450.1|42475.3|42455.3|42470.1|42450.1|18
1724426150000|2024-08-23 15:15:50|42467.6|42447.6|42472.8|42452.8|42475.3|42455.3|42465.5|42445.5|45
1724426160000|2024-08-23 15:16:00|42475.3|42455.3|42470.3|42450.3|42480.3|42460.3|42470.3|42450.3|8
1724426170000|2024-08-23 15:16:10|42467.9|42447.9|42467.8|42447.8|42472.9|42452.9|42467.8|42447.8|5
1724426180000|2024-08-23 15:16:20|42470.1|42450.1|42470.1|42450.1|42470.4|42450.4|42465.3|42445.3|7
1724426190000|2024-08-23 15:16:30|42470.3|42450.3|42440.3|42420.3|42472.8|42452.8|42440.3|42420.3|79
1724426200000|2024-08-23 15:16:40|42442.8|42422.8|42437.6|42417.6|42442.8|42422.8|42435|42415|19
1724426210000|2024-08-23 15:16:50|42437.8|42417.8|42445.3|42425.3|42450|42430|42437.8|42417.8|14
1724426220000|2024-08-23 15:17:00|42445.4|42425.4|42450.3|42430.3|42452.9|42432.9|42445.4|42425.4|18
1724426230000|2024-08-23 15:17:10|42452.8|42432.8|42450|42430|42452.8|42432.8|42450|42430|10
1724426240000|2024-08-23 15:17:20|42450.1|42430.1|42450.3|42430.3|42452.8|42432.8|42447.6|42427.6|1
1724426250000|2024-08-23 15:17:30|42455.1|42435.1|42450.1|42430.1|42455.1|42435.1|42450.1|42430.1|8
1724426260000|2024-08-23 15:17:40|42450|42430|42450.1|42430.1|42450.1|42430.1|42447.8|42427.8|3
1724426270000|2024-08-23 15:17:50|42445.3|42425.3|42455.1|42435.1|42459.8|42439.8|42445.3|42425.3|9
1724426280000|2024-08-23 15:18:00|42452.6|42432.6|42460|42440|42460|42440|42445.4|42425.4|8
1724426290000|2024-08-23 15:18:10|42455.1|42435.1|42460.1|42440.1|42462.5|42442.5|42455.1|42435.1|3
1724426300000|2024-08-23 15:18:20|42460.3|42440.3|42452.6|42432.6|42460.3|42440.3|42450.1|42430.1|5
1724426310000|2024-08-23 15:18:30|42450.1|42430.1|42450.1|42430.1|42452.5|42432.5|42445.3|42425.3|9
1724426320000|2024-08-23 15:18:40|42452.5|42432.5|42455|42435|42455|42435|42450.1|42430.1|1
1724426330000|2024-08-23 15:18:50|42454.9|42434.9|42460|42440|42460.1|42440.1|42450.1|42430.1|10
1724426340000|2024-08-23 15:19:00|42457.6|42437.6|42465.1|42445.1|42467.8|42447.8|42457.6|42437.6|7
1724426350000|2024-08-23 15:19:10|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|42462.8|42442.8|3
1724426360000|2024-08-23 15:19:20|42462.6|42442.6|42462.6|42442.6|42465|42445|42460.1|42440.1|3
1724426370000|2024-08-23 15:19:30|42462.8|42442.8|42462.6|42442.6|42467.5|42447.5|42462.6|42442.6|6
1724426380000|2024-08-23 15:19:40|42462.5|42442.5|42460.1|42440.1|42462.5|42442.5|42455.3|42435.3|11
1724426390000|2024-08-23 15:19:50|42457.8|42437.8|42460.3|42440.3|42460.3|42440.3|42455.1|42435.1|7
1724426400000|2024-08-23 15:20:00|42460.1|42440.1|42442.5|42422.5|42460.1|42440.1|42442.5|42422.5|14
1724426410000|2024-08-23 15:20:10|42445|42425|42442.4|42422.4|42445|42425|42435|42415|141
1724426420000|2024-08-23 15:20:20|42444.9|42424.9|42447.2|42427.2|42447.4|42427.4|42442.4|42422.4|5
1724426430000|2024-08-23 15:20:30|42444.9|42424.9|42439.9|42419.9|42444.9|42424.9|42437.4|42417.4|4
1724426440000|2024-08-23 15:20:40|42442.4|42422.4|42444.9|42424.9|42444.9|42424.9|42440|42420|4
1724426450000|2024-08-23 15:20:50|42442.4|42422.4|42444.9|42424.9|42444.9|42424.9|42439.9|42419.9|2
1724426460000|2024-08-23 15:21:00|42444.7|42424.7|42449.9|42429.9|42449.9|42429.9|42440|42420|6
1724426470000|2024-08-23 15:21:10|42447.4|42427.4|42440|42420|42447.5|42427.5|42440|42420|2
1724426480000|2024-08-23 15:21:20|42442.4|42422.4|42439.9|42419.9|42444.7|42424.7|42439.7|42419.7|3
1724426490000|2024-08-23 15:21:30|42439.7|42419.7|42442.4|42422.4|42444.7|42424.7|42437.4|42417.4|3
1724426500000|2024-08-23 15:21:40|42442.6|42422.6|42444.7|42424.7|42445|42425|42442.2|42422.2|7
1724426510000|2024-08-23 15:21:50|42447.1|42427.1|42432.1|42412.1|42447.1|42427.1|42432.1|42412.1|16
1724426520000|2024-08-23 15:22:00|42434.7|42414.7|42442.1|42422.1|42442.1|42422.1|42434.7|42414.7|8
1724426530000|2024-08-23 15:22:10|42444.4|42424.4|42437.1|42417.1|42444.7|42424.7|42437.1|42417.1|7
1724426540000|2024-08-23 15:22:20|42436.9|42416.9|42437.1|42417.1|42437.1|42417.1|42434.4|42414.4|5
1724426550000|2024-08-23 15:22:30|42439.6|42419.6|42439.6|42419.6|42442.1|42422.1|42437.1|42417.1|1
1724426560000|2024-08-23 15:22:40|42442|42422|42439.6|42419.6|42444.5|42424.5|42439.6|42419.6|2
1724426570000|2024-08-23 15:22:50|42442|42422|42439.6|42419.6|42444.6|42424.6|42439.6|42419.6|1
1724426580000|2024-08-23 15:23:00|42442|42422|42439.6|42419.6|42447.1|42427.1|42439.6|42419.6|7
1724426590000|2024-08-23 15:23:10|42442|42422|42444.5|42424.5|42444.5|42424.5|42439.5|42419.5|2
1724426600000|2024-08-23 15:23:20|42439.7|42419.7|42454.5|42434.5|42454.5|42434.5|42439.6|42419.6|12
1724426610000|2024-08-23 15:23:30|42456.8|42436.8|42454.5|42434.5|42456.8|42436.8|42454.5|42434.5|6
1724426620000|2024-08-23 15:23:40|42454.6|42434.6|42459.7|42439.7|42459.7|42439.7|42454.5|42434.5|4
1724426630000|2024-08-23 15:23:50|42459.9|42439.9|42464.5|42444.5|42464.5|42444.5|42459.9|42439.9|8
1724426640000|2024-08-23 15:24:00|42464.3|42444.3|42467.1|42447.1|42467.1|42447.1|42462|42442|3
1724426650000|2024-08-23 15:24:10|42474.5|42454.5|42474.5|42454.5|42474.6|42454.6|42474.5|42454.5|4
1724426660000|2024-08-23 15:24:20|42474.3|42454.3|42474.3|42454.3|42474.3|42454.3|42467.1|42447.1|7
1724426670000|2024-08-23 15:24:30|42474.2|42454.2|42471.7|42451.7|42484.2|42464.2|42471.7|42451.7|23
1724426680000|2024-08-23 15:24:40|42471.8|42451.8|42471.5|42451.5|42474.2|42454.2|42469.2|42449.2|8
1724426690000|2024-08-23 15:24:50|42466.8|42446.8|42464.2|42444.2|42466.8|42446.8|42461.8|42441.8|4
1724426700000|2024-08-23 15:25:00|42461.7|42441.7|42469.3|42449.3|42469.3|42449.3|42459.3|42439.3|9
1724426710000|2024-08-23 15:25:10|42474.2|42454.2|42481.8|42461.8|42481.8|42461.8|42474.2|42454.2|6
1724426720000|2024-08-23 15:25:20|42484.3|42464.3|42494.2|42474.2|42501.7|42481.7|42484.3|42464.3|32
1724426730000|2024-08-23 15:25:30|42494.3|42474.3|42504|42484|42504|42484|42494.3|42474.3|7
1724426740000|2024-08-23 15:25:40|42504.2|42484.2|42527|42507|42527|42507|42504.2|42484.2|23
1724426750000|2024-08-23 15:25:50|42529.3|42509.3|42534.2|42514.2|42539.2|42519.2|42529.3|42509.3|22
1724426760000|2024-08-23 15:26:00|42534.3|42514.3|42586.4|42566.4|42594.5|42574.5|42534.3|42514.3|122
1724426770000|2024-08-23 15:26:10|42583.9|42563.9|42586.3|42566.3|42591.1|42571.1|42581.4|42561.4|33
1724426780000|2024-08-23 15:26:20|42583.8|42563.8|42586.5|42566.5|42591.3|42571.3|42583.8|42563.8|39
1724426790000|2024-08-23 15:26:30|42584.2|42564.2|42591.7|42571.7|42591.7|42571.7|42584.2|42564.2|80
1724426800000|2024-08-23 15:26:40|42589.5|42569.5|42584.2|42564.2|42594.3|42574.3|42584.2|42564.2|16
1724426810000|2024-08-23 15:26:50|42581.8|42561.8|42564.5|42544.5|42581.8|42561.8|42559.5|42539.5|80
1724426820000|2024-08-23 15:27:00|42567|42547|42564.3|42544.3|42569.8|42549.8|42562.1|42542.1|31
1724426830000|2024-08-23 15:27:10|42561.8|42541.8|42574.5|42554.5|42577|42557|42559.5|42539.5|25
1724426840000|2024-08-23 15:27:20|42576.8|42556.8|42584.5|42564.5|42584.5|42564.5|42569.5|42549.5|38
1724426850000|2024-08-23 15:27:30|42584.2|42564.2|42584.3|42564.3|42584.5|42564.5|42579.5|42559.5|20
1724426860000|2024-08-23 15:27:40|42584.5|42564.5|42579.2|42559.2|42586.8|42566.8|42576.8|42556.8|13
1724426870000|2024-08-23 15:27:50|42576.8|42556.8|42569.5|42549.5|42576.8|42556.8|42569.5|42549.5|8
1724426880000|2024-08-23 15:28:00|42572|42552|42564.3|42544.3|42574.3|42554.3|42564.3|42544.3|13
1724426890000|2024-08-23 15:28:10|42564.5|42544.5|42564.5|42544.5|42569.3|42549.3|42559.5|42539.5|5
1724426900000|2024-08-23 15:28:20|42564.3|42544.3|42566.7|42546.7|42569.2|42549.2|42556.8|42536.8|88
1724426910000|2024-08-23 15:28:30|42569.2|42549.2|42576.6|42556.6|42578.9|42558.9|42566.7|42546.7|18
1724426920000|2024-08-23 15:28:40|42574.2|42554.2|42578.9|42558.9|42578.9|42558.9|42568.9|42548.9|30
1724426930000|2024-08-23 15:28:50|42581.3|42561.3|42578.9|42558.9|42583.6|42563.6|42576.4|42556.4|9
1724426940000|2024-08-23 15:29:00|42576.3|42556.3|42581.4|42561.4|42583.9|42563.9|42576.3|42556.3|35
1724426950000|2024-08-23 15:29:10|42578.9|42558.9|42563.9|42543.9|42578.9|42558.9|42563.9|42543.9|14
1724426960000|2024-08-23 15:29:20|42561.6|42541.6|42551.4|42531.4|42561.6|42541.6|42551.3|42531.3|21
1724426970000|2024-08-23 15:29:30|42553.8|42533.8|42556.3|42536.3|42558.6|42538.6|42548.9|42528.9|5
1724426980000|2024-08-23 15:29:40|42556.4|42536.4|42561.1|42541.1|42563.6|42543.6|42556.4|42536.4|34
1724426990000|2024-08-23 15:29:50|42558.8|42538.8|42553.6|42533.6|42558.8|42538.8|42551.3|42531.3|14
1724427000000|2024-08-23 15:30:00|42553.4|42533.4|42536.1|42516.1|42553.6|42533.6|42533.6|42513.6|39
1724427010000|2024-08-23 15:30:10|42538.5|42518.5|42536.1|42516.1|42541.1|42521.1|42536.1|42516.1|9
1724427020000|2024-08-23 15:30:20|42533.8|42513.8|42538.4|42518.4|42541.1|42521.1|42533.5|42513.5|19
1724427030000|2024-08-23 15:30:30|42536|42516|42543.6|42523.6|42550.9|42530.9|42536|42516|19
1724427040000|2024-08-23 15:30:40|42541.3|42521.3|42538.9|42518.9|42546.3|42526.3|42538.9|42518.9|17
1724427050000|2024-08-23 15:30:50|42541.3|42521.3|42531.4|42511.4|42541.3|42521.3|42531.4|42511.4|23
1724427060000|2024-08-23 15:31:00|42531.3|42511.3|42526.3|42506.3|42531.6|42511.6|42523.9|42503.9|9
1724427070000|2024-08-23 15:31:10|42523.9|42503.9|42503.9|42483.9|42526.3|42506.3|42503.8|42483.8|19
1724427080000|2024-08-23 15:31:20|42508.8|42488.8|42523.8|42503.8|42523.9|42503.9|42508.8|42488.8|22
1724427090000|2024-08-23 15:31:30|42521.3|42501.3|42526.3|42506.3|42526.3|42506.3|42518.8|42498.8|6
1724427100000|2024-08-23 15:31:40|42523.8|42503.8|42518.9|42498.9|42523.8|42503.8|42516.4|42496.4|2
1724427110000|2024-08-23 15:31:50|42518.8|42498.8|42518.9|42498.9|42521.4|42501.4|42518.8|42498.8|3
1724427120000|2024-08-23 15:32:00|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|42518.9|42498.9|9
1724427130000|2024-08-23 15:32:10|42518.9|42498.9|42523.9|42503.9|42523.9|42503.9|42518.9|42498.9|2
1724427140000|2024-08-23 15:32:20|42523.8|42503.8|42528.8|42508.8|42531.3|42511.3|42523.8|42503.8|5
1724427150000|2024-08-23 15:32:30|42526.4|42506.4|42518.8|42498.8|42526.4|42506.4|42518.8|42498.8|14
1724427160000|2024-08-23 15:32:40|42516.4|42496.4|42523.9|42503.9|42523.9|42503.9|42516.4|42496.4|3
1724427170000|2024-08-23 15:32:50|42526.4|42506.4|42523.8|42503.8|42526.4|42506.4|42523.8|42503.8|3
1724427180000|2024-08-23 15:33:00|42523.9|42503.9|42526.3|42506.3|42528.8|42508.8|42523.8|42503.8|7
1724427190000|2024-08-23 15:33:10|42523.9|42503.9|42516.3|42496.3|42528.7|42508.7|42516.3|42496.3|8
1724427200000|2024-08-23 15:33:20|42513.9|42493.9|42513.8|42493.8|42516.3|42496.3|42508.9|42488.9|0
1724427210000|2024-08-23 15:33:30|42508.9|42488.9|42506.4|42486.4|42511.3|42491.3|42506.4|42486.4|2
1724427220000|2024-08-23 15:33:40|42503.9|42483.9|42506.2|42486.2|42506.2|42486.2|42498.9|42478.9|5
1724427230000|2024-08-23 15:33:50|42503.8|42483.8|42491.6|42471.6|42506.2|42486.2|42491.6|42471.6|7
1724427240000|2024-08-23 15:34:00|42489.1|42469.1|42481.4|42461.4|42491.6|42471.6|42481.4|42461.4|13
1724427250000|2024-08-23 15:34:10|42479.1|42459.1|42483.8|42463.8|42486.4|42466.4|42478.9|42458.9|43
1724427260000|2024-08-23 15:34:20|42486.4|42466.4|42483.9|42463.9|42488.8|42468.8|42483.9|42463.9|6
1724427270000|2024-08-23 15:34:30|42481.4|42461.4|42461.6|42441.6|42481.4|42461.4|42461.6|42441.6|9
1724427280000|2024-08-23 15:34:40|42459.1|42439.1|42453.9|42433.9|42459.1|42439.1|42453.9|42433.9|48
1724427290000|2024-08-23 15:34:50|42456.4|42436.4|42461.4|42441.4|42463.9|42443.9|42456.4|42436.4|19
1724427300000|2024-08-23 15:35:00|42463.8|42443.8|42466.4|42446.4|42466.4|42446.4|42458.9|42438.9|56
1724427310000|2024-08-23 15:35:10|42468.8|42448.8|42494|42474|42494|42474|42468.8|42448.8|12
1724427320000|2024-08-23 15:35:20|42496.5|42476.5|42506.5|42486.5|42506.6|42486.6|42494.1|42474.1|16
1724427330000|2024-08-23 15:35:30|42504.1|42484.1|42501.6|42481.6|42506.7|42486.7|42501.6|42481.6|6
1724427340000|2024-08-23 15:35:40|42501.5|42481.5|42501.5|42481.5|42501.6|42481.6|42501.5|42481.5|0
1724427350000|2024-08-23 15:35:50|42499.1|42479.1|42496.7|42476.7|42499.2|42479.2|42494.2|42474.2|7
1724427360000|2024-08-23 15:36:00|42499.1|42479.1|42476.6|42456.6|42499.1|42479.1|42476.6|42456.6|9
1724427370000|2024-08-23 15:36:10|42474.2|42454.2|42474.2|42454.2|42479.2|42459.2|42471.7|42451.7|13
1724427380000|2024-08-23 15:36:20|42474.4|42454.4|42479.2|42459.2|42481.6|42461.6|42474.2|42454.2|8
1724427390000|2024-08-23 15:36:30|42481.6|42461.6|42489.1|42469.1|42489.1|42469.1|42479.2|42459.2|3
1724427400000|2024-08-23 15:36:40|42486.7|42466.7|42484.1|42464.1|42486.7|42466.7|42484.1|42464.1|2
1724427410000|2024-08-23 15:36:50|42484.2|42464.2|42481.7|42461.7|42484.2|42464.2|42479.2|42459.2|1
1724427420000|2024-08-23 15:37:00|42481.6|42461.6|42476.7|42456.7|42481.6|42461.6|42476.7|42456.7|3
1724427430000|2024-08-23 15:37:10|42476.6|42456.6|42459.1|42439.1|42476.6|42456.6|42456.7|42436.7|6
1724427440000|2024-08-23 15:37:20|42456.7|42436.7|42459.2|42439.2|42459.2|42439.2|42456.6|42436.6|3
1724427450000|2024-08-23 15:37:30|42461.6|42441.6|42459.2|42439.2|42464.2|42444.2|42459.2|42439.2|8
1724427460000|2024-08-23 15:37:40|42461.7|42441.7|42459.2|42439.2|42464.1|42444.1|42459.1|42439.1|1
1724427470000|2024-08-23 15:37:50|42459.1|42439.1|42464.1|42444.1|42464.1|42444.1|42459.1|42439.1|4
1724427480000|2024-08-23 15:38:00|42461.7|42441.7|42456.6|42436.6|42461.7|42441.7|42456.6|42436.6|8
1724427490000|2024-08-23 15:38:10|42456.7|42436.7|42461.6|42441.6|42461.6|42441.6|42454.2|42434.2|2
1724427500000|2024-08-23 15:38:20|42459.4|42439.4|42459.2|42439.2|42461.7|42441.7|42459.2|42439.2|8
1724427510000|2024-08-23 15:38:30|42456.7|42436.7|42461.7|42441.7|42461.7|42441.7|42456.7|42436.7|0
1724427520000|2024-08-23 15:38:40|42461.6|42441.6|42461.7|42441.7|42461.7|42441.7|42459.2|42439.2|4
1724427530000|2024-08-23 15:38:50|42461.9|42441.9|42469.2|42449.2|42471.6|42451.6|42461.9|42441.9|8
1724427540000|2024-08-23 15:39:00|42466.7|42446.7|42466.7|42446.7|42469.1|42449.1|42464.2|42444.2|3
1724427550000|2024-08-23 15:39:10|42469.1|42449.1|42476.8|42456.8|42476.8|42456.8|42466.6|42446.6|3
1724427560000|2024-08-23 15:39:20|42479.1|42459.1|42476.8|42456.8|42479.3|42459.3|42474.3|42454.3|4
1724427570000|2024-08-23 15:39:30|42476.6|42456.6|42476.8|42456.8|42479.1|42459.1|42474.3|42454.3|1
1724427580000|2024-08-23 15:39:40|42476.6|42456.6|42466.9|42446.9|42476.8|42456.8|42466.9|42446.9|1
1724427590000|2024-08-23 15:39:50|42464.5|42444.5|42481.5|42461.5|42483.8|42463.8|42464.4|42444.4|17
1724427600000|2024-08-23 15:40:00|42481.3|42461.3|42476.6|42456.6|42481.6|42461.6|42476.6|42456.6|5
1724427610000|2024-08-23 15:40:10|42479|42459|42469.3|42449.3|42479.1|42459.1|42469.3|42449.3|9
1724427620000|2024-08-23 15:40:20|42469.4|42449.4|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|6
1724427630000|2024-08-23 15:40:30|42469.1|42449.1|42469.3|42449.3|42469.3|42449.3|42466.6|42446.6|0
1724427640000|2024-08-23 15:40:40|42474.1|42454.1|42474.3|42454.3|42476.9|42456.9|42474.1|42454.1|7
1724427650000|2024-08-23 15:40:50|42476.8|42456.8|42484.3|42464.3|42484.3|42464.3|42474.3|42454.3|15
1724427660000|2024-08-23 15:41:00|42484.4|42464.4|42486.8|42466.8|42486.8|42466.8|42484.3|42464.3|2
1724427670000|2024-08-23 15:41:10|42484.4|42464.4|42479.5|42459.5|42484.4|42464.4|42479.5|42459.5|6
1724427680000|2024-08-23 15:41:20|42479.4|42459.4|42486.8|42466.8|42486.8|42466.8|42479.4|42459.4|5
1724427690000|2024-08-23 15:41:30|42486.9|42466.9|42496.9|42476.9|42496.9|42476.9|42486.9|42466.9|9
1724427700000|2024-08-23 15:41:40|42496.8|42476.8|42494.4|42474.4|42496.8|42476.8|42494.4|42474.4|3
1724427710000|2024-08-23 15:41:50|42494.3|42474.3|42489.1|42469.1|42494.5|42474.5|42484.1|42464.1|50
1724427720000|2024-08-23 15:42:00|42491.5|42471.5|42503.8|42483.8|42503.8|42483.8|42491.5|42471.5|5
1724427730000|2024-08-23 15:42:10|42506.2|42486.2|42509.1|42489.1|42511.5|42491.5|42506.2|42486.2|4
1724427740000|2024-08-23 15:42:20|42509|42489|42519.3|42499.3|42519.3|42499.3|42509|42489|13
1724427750000|2024-08-23 15:42:30|42519.4|42499.4|42521.9|42501.9|42524.3|42504.3|42519.4|42499.4|7
1724427760000|2024-08-23 15:42:40|42524.3|42504.3|42524.3|42504.3|42526.8|42506.8|42521.8|42501.8|4
1724427770000|2024-08-23 15:42:50|42524.1|42504.1|42526.6|42506.6|42526.6|42506.6|42521.6|42501.6|3
1724427780000|2024-08-23 15:43:00|42526.8|42506.8|42526.8|42506.8|42529.3|42509.3|42524.3|42504.3|8
1724427790000|2024-08-23 15:43:10|42526.6|42506.6|42511.6|42491.6|42526.8|42506.8|42511.6|42491.6|13
1724427800000|2024-08-23 15:43:20|42514|42494|42509.3|42489.3|42514.1|42494.1|42509.3|42489.3|4
1724427810000|2024-08-23 15:43:30|42509.1|42489.1|42521.5|42501.5|42521.5|42501.5|42509.1|42489.1|16
1724427820000|2024-08-23 15:43:40|42521.6|42501.6|42531.6|42511.6|42531.6|42511.6|42521.6|42501.6|7
1724427830000|2024-08-23 15:43:50|42531.5|42511.5|42524.1|42504.1|42531.5|42511.5|42524.1|42504.1|7
1724427840000|2024-08-23 15:44:00|42524.3|42504.3|42526.5|42506.5|42529.1|42509.1|42524.1|42504.1|6
1724427850000|2024-08-23 15:44:10|42526.6|42506.6|42519.1|42499.1|42526.6|42506.6|42519.1|42499.1|4
1724427860000|2024-08-23 15:44:20|42521.4|42501.4|42514|42494|42521.4|42501.4|42514|42494|1
1724427870000|2024-08-23 15:44:30|42509.3|42489.3|42506.6|42486.6|42509.3|42489.3|42504.1|42484.1|14
1724427880000|2024-08-23 15:44:40|42506.5|42486.5|42501.5|42481.5|42506.5|42486.5|42501.5|42481.5|6
1724427890000|2024-08-23 15:44:50|42501.6|42481.6|42511.5|42491.5|42511.5|42491.5|42501.6|42481.6|14
1724427900000|2024-08-23 15:45:00|42509.1|42489.1|42523.6|42503.6|42526.2|42506.2|42509.1|42489.1|110
1724427910000|2024-08-23 15:45:10|42521.2|42501.2|42515.9|42495.9|42526.1|42506.1|42515.9|42495.9|13
1724427920000|2024-08-23 15:45:20|42513.6|42493.6|42503.4|42483.4|42515.9|42495.9|42493.4|42473.4|18
1724427930000|2024-08-23 15:45:30|42500.9|42480.9|42490.9|42470.9|42503.6|42483.6|42490.9|42470.9|13
1724427940000|2024-08-23 15:45:40|42493.4|42473.4|42488.4|42468.4|42498.4|42478.4|42488.4|42468.4|11
1724427950000|2024-08-23 15:45:50|42486.1|42466.1|42491.2|42471.2|42493.7|42473.7|42483.9|42463.9|19
1724427960000|2024-08-23 15:46:00|42491.4|42471.4|42493.7|42473.7|42496.2|42476.2|42491.2|42471.2|3
1724427970000|2024-08-23 15:46:10|42491.4|42471.4|42483.7|42463.7|42491.4|42471.4|42483.7|42463.7|7
1724427980000|2024-08-23 15:46:20|42483.6|42463.6|42486.6|42466.6|42486.6|42466.6|42474|42454|13
1724427990000|2024-08-23 15:46:30|42486.8|42466.8|42494.3|42474.3|42496.8|42476.8|42486.8|42466.8|5
1724428000000|2024-08-23 15:46:40|42496.8|42476.8|42499|42479|42499.1|42479.1|42494.1|42474.1|7
1724428010000|2024-08-23 15:46:50|42501.4|42481.4|42501.6|42481.6|42501.6|42481.6|42496.6|42476.6|4
1724428020000|2024-08-23 15:47:00|42501.5|42481.5|42514.1|42494.1|42514.1|42494.1|42501.5|42481.5|17
1724428030000|2024-08-23 15:47:10|42509.3|42489.3|42523.9|42503.9|42526.5|42506.5|42509.1|42489.1|7
1724428040000|2024-08-23 15:47:20|42526.5|42506.5|42523.9|42503.9|42526.5|42506.5|42523.9|42503.9|4
1724428050000|2024-08-23 15:47:30|42524|42504|42524.2|42504.2|42531.5|42511.5|42523.9|42503.9|49
1724428060000|2024-08-23 15:47:40|42526.5|42506.5|42521.5|42501.5|42526.5|42506.5|42521.5|42501.5|2
1724428070000|2024-08-23 15:47:50|42524|42504|42524.2|42504.2|42526.7|42506.7|42521.7|42501.7|2
1724428080000|2024-08-23 15:48:00|42521.8|42501.8|42521.8|42501.8|42524.2|42504.2|42519.2|42499.2|6
1724428090000|2024-08-23 15:48:10|42519.3|42499.3|42524.3|42504.3|42524.3|42504.3|42516.9|42496.9|5
1724428100000|2024-08-23 15:48:20|42524.4|42504.4|42519.2|42499.2|42526.8|42506.8|42516.7|42496.7|7
1724428110000|2024-08-23 15:48:30|42519|42499|42511.8|42491.8|42519|42499|42511.8|42491.8|12
1724428120000|2024-08-23 15:48:40|42511.7|42491.7|42509.2|42489.2|42511.7|42491.7|42501.8|42481.8|11
1724428130000|2024-08-23 15:48:50|42509.3|42489.3|42524|42504|42524|42504|42509.3|42489.3|14
1724428140000|2024-08-23 15:49:00|42526.4|42506.4|42526.5|42506.5|42529.2|42509.2|42526.4|42506.4|3
1724428150000|2024-08-23 15:49:10|42526.7|42506.7|42534.2|42514.2|42536.5|42516.5|42524.2|42504.2|9
1724428160000|2024-08-23 15:49:20|42531.5|42511.5|42521.8|42501.8|42531.5|42511.5|42521.8|42501.8|8
1724428170000|2024-08-23 15:49:30|42521.7|42501.7|42516.8|42496.8|42521.7|42501.7|42516.8|42496.8|10
1724428180000|2024-08-23 15:49:40|42514.3|42494.3|42516.5|42496.5|42516.7|42496.7|42511.8|42491.8|4
1724428190000|2024-08-23 15:49:50|42514.2|42494.2|42514.2|42494.2|42516.7|42496.7|42514.2|42494.2|2
1724428200000|2024-08-23 15:50:00|42514|42494|42501.5|42481.5|42514|42494|42499|42479|11
1724428210000|2024-08-23 15:50:10|42501.7|42481.7|42506.5|42486.5|42506.7|42486.7|42496.7|42476.7|11
1724428220000|2024-08-23 15:50:20|42504.2|42484.2|42504|42484|42504.2|42484.2|42494.3|42474.3|8
1724428230000|2024-08-23 15:50:30|42501.7|42481.7|42499.2|42479.2|42504.2|42484.2|42499.2|42479.2|2
1724428240000|2024-08-23 15:50:40|42496.7|42476.7|42484.4|42464.4|42496.7|42476.7|42484.4|42464.4|18
1724428250000|2024-08-23 15:50:50|42486.8|42466.8|42489.3|42469.3|42491.9|42471.9|42486.8|42466.8|5
1724428260000|2024-08-23 15:51:00|42489.2|42469.2|42484.2|42464.2|42489.2|42469.2|42479.3|42459.3|4
1724428270000|2024-08-23 15:51:10|42481.5|42461.5|42476.5|42456.5|42481.5|42461.5|42476.5|42456.5|8
1724428280000|2024-08-23 15:51:20|42476.7|42456.7|42481.5|42461.5|42481.7|42461.7|42476.7|42456.7|7
1724428290000|2024-08-23 15:51:30|42479.2|42459.2|42479.2|42459.2|42484|42464|42476.7|42456.7|5
1724428300000|2024-08-23 15:51:40|42484.2|42464.2|42476.7|42456.7|42484.2|42464.2|42474.3|42454.3|4
1724428310000|2024-08-23 15:51:50|42474.3|42454.3|42489.3|42469.3|42489.3|42469.3|42474.3|42454.3|2
1724428320000|2024-08-23 15:52:00|42489.6|42469.6|42491.8|42471.8|42494.2|42474.2|42489.3|42469.3|5
1724428330000|2024-08-23 15:52:10|42489.5|42469.5|42481.7|42461.7|42489.5|42469.5|42481.7|42461.7|6
1724428340000|2024-08-23 15:52:20|42479.3|42459.3|42476.4|42456.4|42479.3|42459.3|42476.4|42456.4|3
1724428350000|2024-08-23 15:52:30|42476.7|42456.7|42464|42444|42476.7|42456.7|42464|42444|9
1724428360000|2024-08-23 15:52:40|42461.7|42441.7|42454|42434|42461.7|42441.7|42449.2|42429.2|24
1724428370000|2024-08-23 15:52:50|42453.9|42433.9|42454.2|42434.2|42459.2|42439.2|42451.5|42431.5|39
1724428380000|2024-08-23 15:53:00|42451.8|42431.8|42454.2|42434.2|42454.3|42434.3|42451.8|42431.8|4
1724428390000|2024-08-23 15:53:10|42454.3|42434.3|42464.2|42444.2|42464.2|42444.2|42454.2|42434.2|11
1724428400000|2024-08-23 15:53:20|42466.5|42446.5|42469.2|42449.2|42469.2|42449.2|42464.2|42444.2|1
1724428410000|2024-08-23 15:53:30|42466.8|42446.8|42468.9|42448.9|42469.2|42449.2|42464|42444|105
1724428420000|2024-08-23 15:53:40|42464.2|42444.2|42464.2|42444.2|42464.2|42444.2|42464|42444|1
1724428430000|2024-08-23 15:53:50|42464|42444|42464|42444|42469|42449|42464|42444|2
1724428440000|2024-08-23 15:54:00|42459.2|42439.2|42444.2|42424.2|42459.2|42439.2|42444.2|42424.2|14
1724428450000|2024-08-23 15:54:10|42441.8|42421.8|42439|42419|42444|42424|42439|42419|10
1724428460000|2024-08-23 15:54:20|42441.5|42421.5|42446.5|42426.5|42446.5|42426.5|42441.5|42421.5|29
1724428470000|2024-08-23 15:54:30|42449|42429|42436.7|42416.7|42449|42429|42434.2|42414.2|48
1724428480000|2024-08-23 15:54:40|42439|42419|42434|42414|42439|42419|42431.7|42411.7|10
1724428490000|2024-08-23 15:54:50|42433.9|42413.9|42431.8|42411.8|42434|42414|42429|42409|56
1724428500000|2024-08-23 15:55:00|42431.7|42411.7|42439|42419|42439|42419|42431.7|42411.7|42
1724428510000|2024-08-23 15:55:10|42444|42424|42444.2|42424.2|42444.2|42424.2|42444|42424|29
1724428520000|2024-08-23 15:55:20|42449.2|42429.2|42454.2|42434.2|42456.4|42436.4|42449.2|42429.2|6
1724428530000|2024-08-23 15:55:30|42454.1|42434.1|42454.2|42434.2|42454.2|42434.2|42451.7|42431.7|5
1724428540000|2024-08-23 15:55:40|42454.1|42434.1|42451.6|42431.6|42454.1|42434.1|42451.4|42431.4|8
1724428550000|2024-08-23 15:55:50|42451.7|42431.7|42454.2|42434.2|42458.9|42438.9|42451.7|42431.7|1
1724428560000|2024-08-23 15:56:00|42451.8|42431.8|42461.8|42441.8|42464.2|42444.2|42451.7|42431.7|1
1724428570000|2024-08-23 15:56:10|42461.7|42441.7|42459.2|42439.2|42461.8|42441.8|42459.2|42439.2|11
1724428580000|2024-08-23 15:56:20|42459.3|42439.3|42464.1|42444.1|42464.1|42444.1|42459.2|42439.2|0
1724428590000|2024-08-23 15:56:30|42461.6|42441.6|42461.7|42441.7|42464.1|42444.1|42459.2|42439.2|2
1724428600000|2024-08-23 15:56:40|42461.6|42441.6|42459.2|42439.2|42461.7|42441.7|42459.2|42439.2|0
1724428610000|2024-08-23 15:56:50|42456.7|42436.7|42451.6|42431.6|42456.7|42436.7|42451.6|42431.6|3
1724428620000|2024-08-23 15:57:00|42449.2|42429.2|42449.3|42429.3|42449.3|42429.3|42446.7|42426.7|3
1724428630000|2024-08-23 15:57:10|42451.7|42431.7|42454.3|42434.3|42454.3|42434.3|42449.3|42429.3|5
1724428640000|2024-08-23 15:57:20|42454.2|42434.2|42449.3|42429.3|42454.3|42434.3|42449.3|42429.3|2
1724428650000|2024-08-23 15:57:30|42447|42427|42451.8|42431.8|42451.8|42431.8|42446.8|42426.8|1
1724428660000|2024-08-23 15:57:40|42454.2|42434.2|42459.2|42439.2|42461.7|42441.7|42454.2|42434.2|3
1724428670000|2024-08-23 15:57:50|42456.8|42436.8|42454.1|42434.1|42459.2|42439.2|42454.1|42434.1|6
1724428680000|2024-08-23 15:58:00|42453.9|42433.9|42441.6|42421.6|42453.9|42433.9|42441.6|42421.6|7
1724428690000|2024-08-23 15:58:10|42439.2|42419.2|42436.6|42416.6|42441.6|42421.6|42434.3|42414.3|10
1724428700000|2024-08-23 15:58:20|42434.1|42414.1|42424.2|42404.2|42434.2|42414.2|42424.1|42404.1|13
1724428710000|2024-08-23 15:58:30|42426.6|42406.6|42426.8|42406.8|42429.1|42409.1|42424.1|42404.1|2
1724428720000|2024-08-23 15:58:40|42426.7|42406.7|42436.6|42416.6|42436.6|42416.6|42426.7|42406.7|3
1724428730000|2024-08-23 15:58:50|42434.2|42414.2|42434.2|42414.2|42439.1|42419.1|42434.2|42414.2|0
1724428740000|2024-08-23 15:59:00|42436.6|42416.6|42449.2|42429.2|42449.2|42429.2|42436.6|42416.6|4
1724428750000|2024-08-23 15:59:10|42449.3|42429.3|42451.7|42431.7|42456.8|42436.8|42449.3|42429.3|9
1724428760000|2024-08-23 15:59:20|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|1
1724428770000|2024-08-23 15:59:30|42449.2|42429.2|42454.1|42434.1|42454.1|42434.1|42449.2|42429.2|4
1724428780000|2024-08-23 15:59:40|42451.6|42431.6|42451.9|42431.9|42454.2|42434.2|42449.2|42429.2|40
1724428790000|2024-08-23 15:59:50|42454.2|42434.2|42449.2|42429.2|42454.2|42434.2|42444.6|42424.6|7
1724428800000|2024-08-23 16:00:00|42449.4|42429.4|42454.1|42434.1|42456.6|42436.6|42449.4|42429.4|18
1724428810000|2024-08-23 16:00:10|42451.6|42431.6|42431.7|42411.7|42453.9|42433.9|42429.4|42409.4|29
1724428820000|2024-08-23 16:00:20|42429.4|42409.4|42429.2|42409.2|42434.2|42414.2|42429.1|42409.1|11
1724428830000|2024-08-23 16:00:30|42431.6|42411.6|42436.6|42416.6|42436.6|42416.6|42431.6|42411.6|7
1724428840000|2024-08-23 16:00:40|42434.2|42414.2|42421.7|42401.7|42434.2|42414.2|42421.7|42401.7|5
1724428850000|2024-08-23 16:00:50|42419.4|42399.4|42421.7|42401.7|42421.7|42401.7|42416.7|42396.7|21
1724428860000|2024-08-23 16:01:00|42421.6|42401.6|42421.6|42401.6|42423.9|42403.9|42416.9|42396.9|8
1724428870000|2024-08-23 16:01:10|42421.7|42401.7|42426.6|42406.6|42426.6|42406.6|42419.2|42399.2|2
1724428880000|2024-08-23 16:01:20|42426.7|42406.7|42429.2|42409.2|42429.2|42409.2|42426.7|42406.7|4
1724428890000|2024-08-23 16:01:30|42429.4|42409.4|42431.9|42411.9|42434.2|42414.2|42429.2|42409.2|0
1724428900000|2024-08-23 16:01:40|42434.2|42414.2|42434.4|42414.4|42436.7|42416.7|42434.2|42414.2|1
1724428910000|2024-08-23 16:01:50|42436.7|42416.7|42429.2|42409.2|42436.9|42416.9|42426.9|42406.9|4
1724428920000|2024-08-23 16:02:00|42429.4|42409.4|42434.2|42414.2|42434.2|42414.2|42429.4|42409.4|3
1724428930000|2024-08-23 16:02:10|42431.9|42411.9|42436.9|42416.9|42436.9|42416.9|42431.9|42411.9|4
1724428940000|2024-08-23 16:02:20|42436.7|42416.7|42436.9|42416.9|42436.9|42416.9|42434.5|42414.5|3
1724428950000|2024-08-23 16:02:30|42434.4|42414.4|42439.2|42419.2|42439.2|42419.2|42434.4|42414.4|1
1724428960000|2024-08-23 16:02:40|42436.9|42416.9|42439.4|42419.4|42439.4|42419.4|42436.9|42416.9|2
1724428970000|2024-08-23 16:02:50|42439.2|42419.2|42436.7|42416.7|42439.2|42419.2|42436.7|42416.7|3
1724428980000|2024-08-23 16:03:00|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|9
1724428990000|2024-08-23 16:03:10|42436.7|42416.7|42434.2|42414.2|42436.7|42416.7|42431.9|42411.9|2
1724429000000|2024-08-23 16:03:20|42431.9|42411.9|42429.2|42409.2|42431.9|42411.9|42424.6|42404.6|4
1724429010000|2024-08-23 16:03:30|42429.4|42409.4|42439.4|42419.4|42441.7|42421.7|42429.4|42409.4|5
1724429020000|2024-08-23 16:03:40|42441.7|42421.7|42436.3|42416.3|42444|42424|42436.3|42416.3|8
1724429030000|2024-08-23 16:03:50|42434|42414|42421.7|42401.7|42434|42414|42421.7|42401.7|7
1724429040000|2024-08-23 16:04:00|42424.1|42404.1|42426.5|42406.5|42426.6|42406.6|42424.1|42404.1|5
1724429050000|2024-08-23 16:04:10|42426.6|42406.6|42431.6|42411.6|42431.6|42411.6|42426.6|42406.6|10
1724429060000|2024-08-23 16:04:20|42429.2|42409.2|42434.1|42414.1|42434.1|42414.1|42429.1|42409.1|0
1724429070000|2024-08-23 16:04:30|42431.7|42411.7|42439|42419|42439|42419|42431.7|42411.7|1
1724429080000|2024-08-23 16:04:40|42436.6|42416.6|42439.1|42419.1|42441.5|42421.5|42436.6|42416.6|2
1724429090000|2024-08-23 16:04:50|42439.2|42419.2|42431.6|42411.6|42439.2|42419.2|42431.6|42411.6|6
1724429100000|2024-08-23 16:05:00|42431.7|42411.7|42434.1|42414.1|42436.5|42416.5|42431.7|42411.7|2
1724429110000|2024-08-23 16:05:10|42436.5|42416.5|42434|42414|42439|42419|42434|42414|13
1724429120000|2024-08-23 16:05:20|42431.6|42411.6|42431.5|42411.5|42434|42414|42431.5|42411.5|1
1724429130000|2024-08-23 16:05:30|42429.1|42409.1|42426.6|42406.6|42429.1|42409.1|42424.2|42404.2|5
1724429140000|2024-08-23 16:05:40|42424.1|42404.1|42426.7|42406.7|42429.2|42409.2|42424.1|42404.1|7
1724429150000|2024-08-23 16:05:50|42424.4|42404.4|42424.2|42404.2|42429.1|42409.1|42424.2|42404.2|3
1724429160000|2024-08-23 16:06:00|42426.6|42406.6|42424.2|42404.2|42426.6|42406.6|42424.1|42404.1|8
1724429170000|2024-08-23 16:06:10|42426.6|42406.6|42421.7|42401.7|42429.1|42409.1|42421.7|42401.7|3
1724429180000|2024-08-23 16:06:20|42424.1|42404.1|42421.6|42401.6|42426.6|42406.6|42419.2|42399.2|7
1724429190000|2024-08-23 16:06:30|42419.2|42399.2|42421.7|42401.7|42421.7|42401.7|42419.1|42399.1|2
1724429200000|2024-08-23 16:06:40|42421.9|42401.9|42431.7|42411.7|42431.7|42411.7|42421.9|42401.9|7
1724429210000|2024-08-23 16:06:50|42434.1|42414.1|42444.1|42424.1|42444.1|42424.1|42434.1|42414.1|11
1724429220000|2024-08-23 16:07:00|42444.2|42424.2|42441.7|42421.7|42444.2|42424.2|42439.4|42419.4|4
1724429230000|2024-08-23 16:07:10|42439.4|42419.4|42434.1|42414.1|42439.4|42419.4|42431.7|42411.7|3
1724429240000|2024-08-23 16:07:20|42431.7|42411.7|42424.2|42404.2|42431.7|42411.7|42424.2|42404.2|1
1724429250000|2024-08-23 16:07:30|42426.6|42406.6|42429.2|42409.2|42429.2|42409.2|42424.1|42404.1|3
1724429260000|2024-08-23 16:07:40|42431.6|42411.6|42431.8|42411.8|42434.3|42414.3|42429.3|42409.3|4
1724429270000|2024-08-23 16:07:50|42429.4|42409.4|42434.3|42414.3|42434.3|42414.3|42429.3|42409.3|9
1724429280000|2024-08-23 16:08:00|42434.4|42414.4|42434.3|42414.3|42434.4|42414.4|42434.3|42414.3|2
1724429290000|2024-08-23 16:08:10|42434.4|42414.4|42439.1|42419.1|42439.1|42419.1|42434.4|42414.4|2
1724429300000|2024-08-23 16:08:20|42436.8|42416.8|42436.9|42416.9|42439.1|42419.1|42431.9|42411.9|14
1724429310000|2024-08-23 16:08:30|42439.3|42419.3|42439.4|42419.4|42439.4|42419.4|42439.3|42419.3|1
1724429320000|2024-08-23 16:08:40|42441.9|42421.9|42446.8|42426.8|42449.4|42429.4|42441.9|42421.9|11
1724429330000|2024-08-23 16:08:50|42446.9|42426.9|42441.9|42421.9|42446.9|42426.9|42441.9|42421.9|2
1724429340000|2024-08-23 16:09:00|42441.8|42421.8|42439.4|42419.4|42444.3|42424.3|42439.4|42419.4|4
1724429350000|2024-08-23 16:09:10|42441.8|42421.8|42429.5|42409.5|42441.8|42421.8|42429.5|42409.5|2
1724429360000|2024-08-23 16:09:20|42432|42412|42429.3|42409.3|42432|42412|42426.9|42406.9|7
1724429370000|2024-08-23 16:09:30|42431.6|42411.6|42431.8|42411.8|42431.8|42411.8|42429.3|42409.3|5
1724429380000|2024-08-23 16:09:40|42429.4|42409.4|42431.9|42411.9|42434.3|42414.3|42429.4|42409.4|1
1724429390000|2024-08-23 16:09:50|42434.3|42414.3|42431.9|42411.9|42434.3|42414.3|42431.9|42411.9|0
1724429400000|2024-08-23 16:10:00|42431.8|42411.8|42431.9|42411.9|42434.4|42414.4|42429.4|42409.4|2
1724429410000|2024-08-23 16:10:10|42434.3|42414.3|42426.8|42406.8|42434.3|42414.3|42426.8|42406.8|3
1724429420000|2024-08-23 16:10:20|42424.4|42404.4|42429.1|42409.1|42431.6|42411.6|42424.4|42404.4|108
1724429430000|2024-08-23 16:10:30|42429|42409|42426.5|42406.5|42429|42409|42426.5|42406.5|5
1724429440000|2024-08-23 16:10:40|42429|42409|42426.5|42406.5|42429|42409|42424.1|42404.1|2
1724429450000|2024-08-23 16:10:50|42424.1|42404.1|42421.5|42401.5|42424.1|42404.1|42419.1|42399.1|7
1724429460000|2024-08-23 16:11:00|42419.1|42399.1|42424|42404|42426.5|42406.5|42419.1|42399.1|5
1724429470000|2024-08-23 16:11:10|42426.5|42406.5|42429.1|42409.1|42429.1|42409.1|42424|42404|3
1724429480000|2024-08-23 16:11:20|42429.3|42409.3|42429|42409|42431.6|42411.6|42429|42409|5
1724429490000|2024-08-23 16:11:30|42426.6|42406.6|42426.5|42406.5|42429|42409|42426.5|42406.5|2
1724429500000|2024-08-23 16:11:40|42428.9|42408.9|42433.9|42413.9|42433.9|42413.9|42426.5|42406.5|6
1724429510000|2024-08-23 16:11:50|42436.2|42416.2|42439|42419|42439|42419|42433.9|42413.9|4
1724429520000|2024-08-23 16:12:00|42436.6|42416.6|42434.1|42414.1|42436.6|42416.6|42434.1|42414.1|1
1724429530000|2024-08-23 16:12:10|42434|42414|42431.6|42411.6|42434|42414|42431.6|42411.6|4
1724429540000|2024-08-23 16:12:20|42429.3|42409.3|42431.6|42411.6|42431.6|42411.6|42429.3|42409.3|0
1724429550000|2024-08-23 16:12:30|42426.8|42406.8|42426.5|42406.5|42426.8|42406.8|42424.1|42404.1|2
1724429560000|2024-08-23 16:12:40|42424.1|42404.1|42419.1|42399.1|42426.5|42406.5|42419.1|42399.1|20
1724429570000|2024-08-23 16:12:50|42416.8|42396.8|42411.6|42391.6|42419.1|42399.1|42411.6|42391.6|3
1724429580000|2024-08-23 16:13:00|42409.3|42389.3|42411.4|42391.4|42413.9|42393.9|42409|42389|18
1724429590000|2024-08-23 16:13:10|42409|42389|42413.9|42393.9|42413.9|42393.9|42409|42389|0
1724429600000|2024-08-23 16:13:20|42414|42394|42409|42389|42414|42394|42409|42389|3
1724429610000|2024-08-23 16:13:30|42406.6|42386.6|42409|42389|42409|42389|42406.5|42386.5|0
1724429620000|2024-08-23 16:13:40|42408.9|42388.9|42408.9|42388.9|42409|42389|42408.7|42388.7|4
1724429630000|2024-08-23 16:13:50|42408.7|42388.7|42406.5|42386.5|42408.9|42388.9|42406.4|42386.4|7
1724429640000|2024-08-23 16:14:00|42408.9|42388.9|42404|42384|42408.9|42388.9|42403.9|42383.9|8
1724429650000|2024-08-23 16:14:10|42406.5|42386.5|42406.4|42386.4|42408.9|42388.9|42403.9|42383.9|3
1724429660000|2024-08-23 16:14:20|42406.5|42386.5|42406.4|42386.4|42408.9|42388.9|42403.9|42383.9|1
1724429670000|2024-08-23 16:14:30|42408.9|42388.9|42401.4|42381.4|42408.9|42388.9|42401.4|42381.4|11
1724429680000|2024-08-23 16:14:40|42396.5|42376.5|42398.7|42378.7|42398.9|42378.9|42393.9|42373.9|1
1724429690000|2024-08-23 16:14:50|42396.4|42376.4|42401.5|42381.5|42401.5|42381.5|42396.4|42376.4|7
1724429700000|2024-08-23 16:15:00|42403.9|42383.9|42409|42389|42413.7|42393.7|42403.9|42383.9|7
1724429710000|2024-08-23 16:15:10|42408.9|42388.9|42406.4|42386.4|42408.9|42388.9|42404|42384|6
1724429720000|2024-08-23 16:15:20|42406.5|42386.5|42406.4|42386.4|42406.5|42386.5|42403.9|42383.9|9
1724429730000|2024-08-23 16:15:30|42404|42384|42399.2|42379.2|42404.1|42384.1|42399.1|42379.1|4
1724429740000|2024-08-23 16:15:40|42404|42384|42399.2|42379.2|42404|42384|42399.2|42379.2|7
1724429750000|2024-08-23 16:15:50|42399|42379|42399|42379|42399|42379|42399|42379|1
1724429760000|2024-08-23 16:16:00|42398.9|42378.9|42393.9|42373.9|42398.9|42378.9|42393.9|42373.9|10
1724429770000|2024-08-23 16:16:10|42394|42374|42394|42374|42398.9|42378.9|42389.2|42369.2|7
1724429780000|2024-08-23 16:16:20|42391.7|42371.7|42389|42369|42394|42374|42389|42369|6
1724429790000|2024-08-23 16:16:30|42391.4|42371.4|42384|42364|42391.4|42371.4|42384|42364|14
1724429800000|2024-08-23 16:16:40|42386.4|42366.4|42383.9|42363.9|42388.9|42368.9|42383.9|42363.9|18
1724429810000|2024-08-23 16:16:50|42386.4|42366.4|42368.9|42348.9|42386.4|42366.4|42368.9|42348.9|18
1724429820000|2024-08-23 16:17:00|42366.5|42346.5|42366.5|42346.5|42368.9|42348.9|42363.9|42343.9|10
1724429830000|2024-08-23 16:17:10|42364|42344|42359|42339|42364|42344|42356.5|42336.5|4
1724429840000|2024-08-23 16:17:20|42358.9|42338.9|42351.4|42331.4|42358.9|42338.9|42349|42329|43
1724429850000|2024-08-23 16:17:30|42351.5|42331.5|42348.9|42328.9|42351.5|42331.5|42346.4|42326.4|3
1724429860000|2024-08-23 16:17:40|42346.5|42326.5|42346.5|42326.5|42351.4|42331.4|42346.5|42326.5|1
1724429870000|2024-08-23 16:17:50|42348.9|42328.9|42333.9|42313.9|42348.9|42328.9|42331.4|42311.4|22
1724429880000|2024-08-23 16:18:00|42331.4|42311.4|42331.5|42311.5|42331.5|42311.5|42328.9|42308.9|6
1724429890000|2024-08-23 16:18:10|42331.4|42311.4|42336.5|42316.5|42336.5|42316.5|42329|42309|20
1724429900000|2024-08-23 16:18:20|42336.4|42316.4|42339.2|42319.2|42339.2|42319.2|42333.9|42313.9|7
1724429910000|2024-08-23 16:18:30|42339.3|42319.3|42356.5|42336.5|42356.5|42336.5|42339.3|42319.3|5
1724429920000|2024-08-23 16:18:40|42359|42339|42361.5|42341.5|42361.5|42341.5|42359|42339|14
1724429930000|2024-08-23 16:18:50|42364|42344|42374.2|42354.2|42376.5|42356.5|42364|42344|12
1724429940000|2024-08-23 16:19:00|42376.5|42356.5|42378.9|42358.9|42378.9|42358.9|42373.9|42353.9|4
1724429950000|2024-08-23 16:19:10|42379|42359|42383.8|42363.8|42383.8|42363.8|42379|42359|15
1724429960000|2024-08-23 16:19:20|42386.5|42366.5|42386.5|42366.5|42388.9|42368.9|42383.9|42363.9|34
1724429970000|2024-08-23 16:19:30|42386.4|42366.4|42384|42364|42386.4|42366.4|42381.7|42361.7|3
1724429980000|2024-08-23 16:19:40|42386.5|42366.5|42389|42369|42389|42369|42384|42364|5
1724429990000|2024-08-23 16:19:50|42393.9|42373.9|42396.5|42376.5|42396.5|42376.5|42393.9|42373.9|0
1724430000000|2024-08-23 16:20:00|42396.4|42376.4|42401.5|42381.5|42401.5|42381.5|42394|42374|7
1724430010000|2024-08-23 16:20:10|42401.7|42381.7|42406.5|42386.5|42409|42389|42401.7|42381.7|0
1724430020000|2024-08-23 16:20:20|42408.9|42388.9|42406.5|42386.5|42409.2|42389.2|42404.2|42384.2|10
1724430030000|2024-08-23 16:20:30|42408.9|42388.9|42409|42389|42409|42389|42408.9|42388.9|6
1724430040000|2024-08-23 16:20:40|42409.2|42389.2|42413.9|42393.9|42413.9|42393.9|42409|42389|0
1724430050000|2024-08-23 16:20:50|42411.5|42391.5|42413.9|42393.9|42413.9|42393.9|42411.5|42391.5|3
1724430060000|2024-08-23 16:21:00|42414|42394|42409|42389|42414|42394|42409|42389|10
1724430070000|2024-08-23 16:21:10|42409.2|42389.2|42419.2|42399.2|42419.2|42399.2|42409.2|42389.2|2
1724430080000|2024-08-23 16:21:20|42419|42399|42419|42399|42423.9|42403.9|42419|42399|4
1724430090000|2024-08-23 16:21:30|42418.9|42398.9|42404.2|42384.2|42418.9|42398.9|42404.2|42384.2|3
1724430100000|2024-08-23 16:21:40|42404|42384|42399|42379|42406.5|42386.5|42399|42379|8
1724430110000|2024-08-23 16:21:50|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|0
1724430120000|2024-08-23 16:22:00|42391.5|42371.5|42389.2|42369.2|42391.5|42371.5|42389.2|42369.2|1
1724430130000|2024-08-23 16:22:10|42389|42369|42379.3|42359.3|42389.2|42369.2|42379.3|42359.3|13
1724430140000|2024-08-23 16:22:20|42381.7|42361.7|42389.2|42369.2|42389.2|42369.2|42379.3|42359.3|5
1724430150000|2024-08-23 16:22:30|42391.5|42371.5|42384.2|42364.2|42391.5|42371.5|42384.2|42364.2|1
1724430160000|2024-08-23 16:22:40|42386.5|42366.5|42384|42364|42386.5|42366.5|42384|42364|8
1724430170000|2024-08-23 16:22:50|42386.4|42366.4|42379.2|42359.2|42386.4|42366.4|42379.2|42359.2|30
1724430180000|2024-08-23 16:23:00|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|42374.3|42354.3|1
1724430190000|2024-08-23 16:23:10|42379|42359|42384|42364|42384|42364|42379|42359|4
1724430200000|2024-08-23 16:23:20|42386.4|42366.4|42384.1|42364.1|42386.5|42366.5|42384|42364|1
1724430210000|2024-08-23 16:23:30|42381.6|42361.6|42389.1|42369.1|42389.1|42369.1|42381.6|42361.6|4
1724430220000|2024-08-23 16:23:40|42391.4|42371.4|42393.9|42373.9|42396.4|42376.4|42391.4|42371.4|2
1724430230000|2024-08-23 16:23:50|42396.3|42376.3|42396.6|42376.6|42398.9|42378.9|42394.1|42374.1|2
1724430240000|2024-08-23 16:24:00|42398.9|42378.9|42396.6|42376.6|42398.9|42378.9|42394.2|42374.2|0
1724430250000|2024-08-23 16:24:10|42394.2|42374.2|42394.1|42374.1|42396.6|42376.6|42394.1|42374.1|2
1724430260000|2024-08-23 16:24:20|42391.7|42371.7|42393.9|42373.9|42394.1|42374.1|42391.7|42371.7|1
1724430270000|2024-08-23 16:24:30|42389.2|42369.2|42391.6|42371.6|42394.2|42374.2|42389.1|42369.1|0
1724430280000|2024-08-23 16:24:40|42389.2|42369.2|42386.4|42366.4|42389.2|42369.2|42386.4|42366.4|4
1724430290000|2024-08-23 16:24:50|42386.6|42366.6|42388.9|42368.9|42388.9|42368.9|42384.1|42364.1|1
1724430300000|2024-08-23 16:25:00|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|1
1724430310000|2024-08-23 16:25:10|42391.4|42371.4|42391.4|42371.4|42391.4|42371.4|42391.4|42371.4|1
1724430320000|2024-08-23 16:25:20|42389.1|42369.1|42391.4|42371.4|42391.4|42371.4|42388.9|42368.9|1
1724430330000|2024-08-23 16:25:30|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.4|42371.4|0
1724430340000|2024-08-23 16:25:40|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|0
1724430350000|2024-08-23 16:25:50|42396.4|42376.4|42386.7|42366.7|42398.8|42378.8|42386.7|42366.7|7
1724430360000|2024-08-23 16:26:00|42384.2|42364.2|42374.1|42354.1|42384.2|42364.2|42371.6|42351.6|7
1724430370000|2024-08-23 16:26:10|42376.4|42356.4|42374.1|42354.1|42376.4|42356.4|42373.9|42353.9|4
1724430380000|2024-08-23 16:26:20|42376.4|42356.4|42379.1|42359.1|42379.1|42359.1|42376.4|42356.4|3
1724430390000|2024-08-23 16:26:30|42381.4|42361.4|42378.9|42358.9|42381.4|42361.4|42376.6|42356.6|6
1724430400000|2024-08-23 16:26:40|42374.1|42354.1|42379.1|42359.1|42379.1|42359.1|42374.1|42354.1|4
1724430410000|2024-08-23 16:26:50|42379.2|42359.2|42388.9|42368.9|42388.9|42368.9|42379.2|42359.2|2
1724430420000|2024-08-23 16:27:00|42391.3|42371.3|42391.4|42371.4|42391.4|42371.4|42388.9|42368.9|0
1724430430000|2024-08-23 16:27:10|42389.1|42369.1|42396.4|42376.4|42398.9|42378.9|42388.9|42368.9|8
1724430440000|2024-08-23 16:27:20|42396.6|42376.6|42398.9|42378.9|42398.9|42378.9|42394.1|42374.1|5
1724430450000|2024-08-23 16:27:30|42401.4|42381.4|42404.1|42384.1|42406.4|42386.4|42401.4|42381.4|5
1724430460000|2024-08-23 16:27:40|42401.7|42381.7|42396.7|42376.7|42403.9|42383.9|42396.7|42376.7|4
1724430470000|2024-08-23 16:27:50|42399.1|42379.1|42394.2|42374.2|42399.2|42379.2|42391.7|42371.7|4
1724430480000|2024-08-23 16:28:00|42394.1|42374.1|42389.2|42369.2|42394.2|42374.2|42389.2|42369.2|0
1724430490000|2024-08-23 16:28:10|42389.1|42369.1|42391.6|42371.6|42393.9|42373.9|42389.1|42369.1|3
1724430500000|2024-08-23 16:28:20|42393.9|42373.9|42389.1|42369.1|42393.9|42373.9|42388.9|42368.9|1
1724430510000|2024-08-23 16:28:30|42386.6|42366.6|42388.9|42368.9|42388.9|42368.9|42384.1|42364.1|3
1724430520000|2024-08-23 16:28:40|42393.8|42373.8|42388.9|42368.9|42393.9|42373.9|42388.9|42368.9|6
1724430530000|2024-08-23 16:28:50|42388.8|42368.8|42384.1|42364.1|42389.1|42369.1|42384.1|42364.1|8
1724430540000|2024-08-23 16:29:00|42381.6|42361.6|42381.6|42361.6|42384.1|42364.1|42379.2|42359.2|2
1724430550000|2024-08-23 16:29:10|42384.1|42364.1|42379.1|42359.1|42384.1|42364.1|42378.9|42358.9|9
1724430560000|2024-08-23 16:29:20|42381.4|42361.4|42379.1|42359.1|42383.9|42363.9|42379.1|42359.1|5
1724430570000|2024-08-23 16:29:30|42381.4|42361.4|42374.1|42354.1|42383.9|42363.9|42374.1|42354.1|6
1724430580000|2024-08-23 16:29:40|42378.9|42358.9|42381.4|42361.4|42381.4|42361.4|42378.9|42358.9|2
1724430590000|2024-08-23 16:29:50|42379.1|42359.1|42378.9|42358.9|42379.1|42359.1|42374.2|42354.2|7
1724430600000|2024-08-23 16:30:00|42379.1|42359.1|42378.9|42358.9|42379.1|42359.1|42376.4|42356.4|23
1724430610000|2024-08-23 16:30:10|42376.4|42356.4|42373.9|42353.9|42376.4|42356.4|42371.7|42351.7|14
1724430620000|2024-08-23 16:30:20|42371.6|42351.6|42374.1|42354.1|42374.1|42354.1|42369.1|42349.1|13
1724430630000|2024-08-23 16:30:30|42376.4|42356.4|42386.4|42366.4|42386.4|42366.4|42376.4|42356.4|10
1724430640000|2024-08-23 16:30:40|42386.6|42366.6|42393.9|42373.9|42393.9|42373.9|42386.6|42366.6|12
1724430650000|2024-08-23 16:30:50|42394.1|42374.1|42391.4|42371.4|42394.1|42374.1|42389.1|42369.1|3
1724430660000|2024-08-23 16:31:00|42389.1|42369.1|42389.1|42369.1|42391.4|42371.4|42389.1|42369.1|13
1724430670000|2024-08-23 16:31:10|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42384|42364|26
1724430680000|2024-08-23 16:31:20|42384|42364|42388.8|42368.8|42388.8|42368.8|42384|42364|8
1724430690000|2024-08-23 16:31:30|42389|42369|42388.8|42368.8|42391.3|42371.3|42388.8|42368.8|10
1724430700000|2024-08-23 16:31:40|42386.5|42366.5|42391|42371|42391.2|42371.2|42386.5|42366.5|4
1724430710000|2024-08-23 16:31:50|42388.7|42368.7|42384|42364|42393.8|42373.8|42383.8|42363.8|68
1724430720000|2024-08-23 16:32:00|42383.7|42363.7|42378.7|42358.7|42383.8|42363.8|42378.5|42358.5|89
1724430730000|2024-08-23 16:32:10|42376.3|42356.3|42381|42361|42381|42361|42376.2|42356.2|7
1724430740000|2024-08-23 16:32:20|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|4
1724430750000|2024-08-23 16:32:30|42383.5|42363.5|42386.2|42366.2|42386.2|42366.2|42383.5|42363.5|13
1724430760000|2024-08-23 16:32:40|42383.7|42363.7|42386|42366|42386.2|42366.2|42383.7|42363.7|4
1724430770000|2024-08-23 16:32:50|42383.7|42363.7|42388.5|42368.5|42388.5|42368.5|42383.5|42363.5|3
1724430780000|2024-08-23 16:33:00|42386|42366|42385.9|42365.9|42388.5|42368.5|42383.5|42363.5|17
1724430790000|2024-08-23 16:33:10|42383.5|42363.5|42383.5|42363.5|42383.7|42363.7|42383.5|42363.5|5
1724430800000|2024-08-23 16:33:20|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.4|42363.4|10
1724430810000|2024-08-23 16:33:30|42383.5|42363.5|42383.4|42363.4|42383.5|42363.5|42383.4|42363.4|3
1724430820000|2024-08-23 16:33:40|42383.5|42363.5|42385.9|42365.9|42385.9|42365.9|42383.5|42363.5|24
1724430830000|2024-08-23 16:33:50|42383.5|42363.5|42383.4|42363.4|42385.9|42365.9|42383.4|42363.4|2
1724430840000|2024-08-23 16:34:00|42383.5|42363.5|42381.2|42361.2|42383.5|42363.5|42380.9|42360.9|11
1724430850000|2024-08-23 16:34:10|42383.5|42363.5|42383.5|42363.5|42383.7|42363.7|42381|42361|8
1724430860000|2024-08-23 16:34:20|42383.6|42363.6|42388.7|42368.7|42388.8|42368.8|42381.1|42361.1|17
1724430870000|2024-08-23 16:34:30|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|42388.7|42368.7|7
1724430880000|2024-08-23 16:34:40|42393.8|42373.8|42398.7|42378.7|42401.1|42381.1|42393.8|42373.8|5
1724430890000|2024-08-23 16:34:50|42398.8|42378.8|42401.1|42381.1|42401.1|42381.1|42398.7|42378.7|13
1724430900000|2024-08-23 16:35:00|42400.9|42380.9|42403.7|42383.7|42403.7|42383.7|42400.9|42380.9|12
1724430910000|2024-08-23 16:35:10|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|6
1724430920000|2024-08-23 16:35:20|42410.9|42390.9|42408.4|42388.4|42413.4|42393.4|42408.4|42388.4|13
1724430930000|2024-08-23 16:35:30|42406.1|42386.1|42403.6|42383.6|42408.6|42388.6|42403.6|42383.6|16
1724430940000|2024-08-23 16:35:40|42403.4|42383.4|42401.1|42381.1|42403.6|42383.6|42400.9|42380.9|8
1724430950000|2024-08-23 16:35:50|42398.6|42378.6|42401.2|42381.2|42401.2|42381.2|42398.6|42378.6|4
1724430960000|2024-08-23 16:36:00|42403.6|42383.6|42403.6|42383.6|42405.9|42385.9|42403.6|42383.6|2
1724430970000|2024-08-23 16:36:10|42405.9|42385.9|42403.7|42383.7|42405.9|42385.9|42403.6|42383.6|22
1724430980000|2024-08-23 16:36:20|42406.1|42386.1|42408.7|42388.7|42408.7|42388.7|42403.7|42383.7|10
1724430990000|2024-08-23 16:36:30|42403.7|42383.7|42406.2|42386.2|42408.7|42388.7|42403.7|42383.7|3
1724431000000|2024-08-23 16:36:40|42406.1|42386.1|42408.7|42388.7|42408.7|42388.7|42403.7|42383.7|2
1724431010000|2024-08-23 16:36:50|42408.6|42388.6|42408.6|42388.6|42408.7|42388.7|42408.6|42388.6|10
1724431020000|2024-08-23 16:37:00|42408.4|42388.4|42398.7|42378.7|42408.4|42388.4|42396.3|42376.3|15
1724431030000|2024-08-23 16:37:10|||||||||5
1724431040000|2024-08-23 16:37:20|42396.1|42376.1|42393.7|42373.7|42398.4|42378.4|42393.7|42373.7|16
1724431050000|2024-08-23 16:37:30|42398.7|42378.7|42391.2|42371.2|42398.7|42378.7|42391.2|42371.2|13
1724431060000|2024-08-23 16:37:40|42393.6|42373.6|42388.7|42368.7|42393.6|42373.6|42388.6|42368.6|8
1724431070000|2024-08-23 16:37:50|42391.1|42371.1|42393.6|42373.6|42393.6|42373.6|42388.7|42368.7|1
1724431080000|2024-08-23 16:38:00|42395.9|42375.9|42396.1|42376.1|42396.1|42376.1|42393.6|42373.6|12
1724431090000|2024-08-23 16:38:10|42398.4|42378.4|42398.6|42378.6|42398.6|42378.6|42398.4|42378.4|20
1724431100000|2024-08-23 16:38:20|42400.9|42380.9|42398.6|42378.6|42400.9|42380.9|42398.6|42378.6|9
1724431110000|2024-08-23 16:38:30|42400.9|42380.9|42401.2|42381.2|42403.6|42383.6|42400.9|42380.9|7
1724431120000|2024-08-23 16:38:40|42401.1|42381.1|42408.4|42388.4|42408.4|42388.4|42401.1|42381.1|11
1724431130000|2024-08-23 16:38:50|42410.9|42390.9|42406.2|42386.2|42410.9|42390.9|42406.2|42386.2|8
1724431140000|2024-08-23 16:39:00|42403.6|42383.6|42401.1|42381.1|42403.6|42383.6|42401.1|42381.1|4
1724431150000|2024-08-23 16:39:10|42398.6|42378.6|42398.6|42378.6|42401.1|42381.1|42398.4|42378.4|16
1724431160000|2024-08-23 16:39:20|42403.4|42383.4|42398.6|42378.6|42403.4|42383.4|42398.6|42378.6|6
1724431170000|2024-08-23 16:39:30|42396.1|42376.1|42395.9|42375.9|42398.4|42378.4|42395.9|42375.9|9
1724431180000|2024-08-23 16:39:40|42398.4|42378.4|42398.4|42378.4|42398.4|42378.4|42395.9|42375.9|9
1724431190000|2024-08-23 16:39:50|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|10
1724431200000|2024-08-23 16:40:00|42400.9|42380.9|42398.4|42378.4|42401.1|42381.1|42398.4|42378.4|4
1724431210000|2024-08-23 16:40:10|42396.1|42376.1|42395.9|42375.9|42398.4|42378.4|42393.6|42373.6|4
1724431220000|2024-08-23 16:40:20|42393.6|42373.6|42388.6|42368.6|42393.6|42373.6|42388.6|42368.6|8
1724431230000|2024-08-23 16:40:30|42393.6|42373.6|42396.1|42376.1|42396.1|42376.1|42393.6|42373.6|13
1724431240000|2024-08-23 16:40:40|42398.4|42378.4|42398.6|42378.6|42398.6|42378.6|42398.4|42378.4|9
1724431250000|2024-08-23 16:40:50|42398.4|42378.4|42398.6|42378.6|42398.6|42378.6|42398.4|42378.4|2
1724431260000|2024-08-23 16:41:00|42398.4|42378.4|42403.4|42383.4|42403.4|42383.4|42398.4|42378.4|4
1724431270000|2024-08-23 16:41:10|42401.1|42381.1|42398.6|42378.6|42403.4|42383.4|42398.6|42378.6|26
1724431280000|2024-08-23 16:41:20|42400.9|42380.9|42398.4|42378.4|42400.9|42380.9|42398.4|42378.4|8
1724431290000|2024-08-23 16:41:30|42396.1|42376.1|42393.3|42373.3|42398.4|42378.4|42391.1|42371.1|14
1724431300000|2024-08-23 16:41:40|42393.4|42373.4|42393.3|42373.3|42393.4|42373.4|42393.3|42373.3|15
1724431310000|2024-08-23 16:41:50|42393.2|42373.2|42395.5|42375.5|42395.5|42375.5|42393.2|42373.2|7
1724431320000|2024-08-23 16:42:00|42393.2|42373.2|42390.8|42370.8|42395.5|42375.5|42388.5|42368.5|3
1724431330000|2024-08-23 16:42:10|42388.5|42368.5|42380.8|42360.8|42390.8|42370.8|42380.8|42360.8|15
1724431340000|2024-08-23 16:42:20|42381|42361|42388.3|42368.3|42388.3|42368.3|42381|42361|27
1724431350000|2024-08-23 16:42:30|42390.7|42370.7|42386|42366|42393.3|42373.3|42386|42366|23
1724431360000|2024-08-23 16:42:40|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42383.2|42363.2|14
1724431370000|2024-08-23 16:42:50|42383.5|42363.5|42375.8|42355.8|42385.8|42365.8|42375.8|42355.8|10
1724431380000|2024-08-23 16:43:00|42373.5|42353.5|42380.7|42360.7|42380.7|42360.7|42368.5|42348.5|30
1724431390000|2024-08-23 16:43:10|42380.8|42360.8|42383.3|42363.3|42385.8|42365.8|42380.8|42360.8|13
1724431400000|2024-08-23 16:43:20|42381.1|42361.1|42381|42361|42383.3|42363.3|42378.5|42358.5|8
1724431410000|2024-08-23 16:43:30|42380.8|42360.8|42383.2|42363.2|42383.5|42363.5|42378.5|42358.5|7
1724431420000|2024-08-23 16:43:40|42383.3|42363.3|42378.5|42358.5|42383.5|42363.5|42378.5|42358.5|16
1724431430000|2024-08-23 16:43:50|42376.1|42356.1|42373.6|42353.6|42376.1|42356.1|42373.6|42353.6|18
1724431440000|2024-08-23 16:44:00|42376|42356|42378.6|42358.6|42378.6|42358.6|42371.1|42351.1|6
1724431450000|2024-08-23 16:44:10|42376.1|42356.1|42378.5|42358.5|42378.5|42358.5|42376|42356|9
1724431460000|2024-08-23 16:44:20|42378.3|42358.3|42373.3|42353.3|42378.3|42358.3|42373.3|42353.3|28
1724431470000|2024-08-23 16:44:30|42371|42351|42371|42351|42373.5|42353.5|42371|42351|5
1724431480000|2024-08-23 16:44:40|42373.3|42353.3|42368.5|42348.5|42373.3|42353.3|42368.5|42348.5|15
1724431490000|2024-08-23 16:44:50|42370.8|42350.8|42373.2|42353.2|42373.3|42353.3|42370.8|42350.8|19
1724431500000|2024-08-23 16:45:00|42373.3|42353.3|42375.7|42355.7|42378.1|42358.1|42373.3|42353.3|17
1724431510000|2024-08-23 16:45:10|42373.3|42353.3|42373.2|42353.2|42373.5|42353.5|42368.5|42348.5|21
1724431520000|2024-08-23 16:45:20|42370.8|42350.8|42348.3|42328.3|42370.8|42350.8|42348.3|42328.3|23
1724431530000|2024-08-23 16:45:30|42350.8|42330.8|42353.3|42333.3|42353.5|42333.5|42348.5|42328.5|23
1724431540000|2024-08-23 16:45:40|42353.2|42333.2|42355.7|42335.7|42358.3|42338.3|42353.2|42333.2|8
1724431550000|2024-08-23 16:45:50|42355.8|42335.8|42358.3|42338.3|42358.3|42338.3|42355.8|42335.8|10
1724431560000|2024-08-23 16:46:00|42358.2|42338.2|42358.2|42338.2|42358.3|42338.3|42353.3|42333.3|46
1724431570000|2024-08-23 16:46:10|42360.6|42340.6|42355.7|42335.7|42360.7|42340.7|42355.7|42335.7|28
1724431580000|2024-08-23 16:46:20|42355.8|42335.8|42358.2|42338.2|42358.3|42338.3|42355.7|42335.7|10
1724431590000|2024-08-23 16:46:30|42355.8|42335.8|42355.8|42335.8|42358.2|42338.2|42353.2|42333.2|11
1724431600000|2024-08-23 16:46:40|42358.2|42338.2|42360.7|42340.7|42360.7|42340.7|42358.2|42338.2|18
1724431610000|2024-08-23 16:46:50|42365.7|42345.7|42368.2|42348.2|42370.7|42350.7|42365.7|42345.7|49
1724431620000|2024-08-23 16:47:00|42365.7|42345.7|42363.2|42343.2|42365.7|42345.7|42360.8|42340.8|11
1724431630000|2024-08-23 16:47:10|42360.8|42340.8|42365.8|42345.8|42365.8|42345.8|42360.8|42340.8|7
1724431640000|2024-08-23 16:47:20|42365.7|42345.7|42373.2|42353.2|42373.2|42353.2|42365.7|42345.7|41
1724431650000|2024-08-23 16:47:30|42375.6|42355.6|42378.5|42358.5|42383.3|42363.3|42373.2|42353.2|23
1724431660000|2024-08-23 16:47:40|42378.3|42358.3|42385.8|42365.8|42385.8|42365.8|42378.3|42358.3|17
1724431670000|2024-08-23 16:47:50|42388.2|42368.2|42385.8|42365.8|42388.2|42368.2|42385.8|42365.8|9
1724431680000|2024-08-23 16:48:00|42388.2|42368.2|42388.3|42368.3|42388.3|42368.3|42383.3|42363.3|38
1724431690000|2024-08-23 16:48:10|42388.5|42368.5|42388.1|42368.1|42388.5|42368.5|42385.7|42365.7|7
1724431700000|2024-08-23 16:48:20|42385.7|42365.7|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|7
1724431710000|2024-08-23 16:48:30|42388.2|42368.2|42390.7|42370.7|42390.7|42370.7|42388.2|42368.2|14
1724431720000|2024-08-23 16:48:40|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42390.8|42370.8|4
1724431730000|2024-08-23 16:48:50|42390.7|42370.7|42391|42371|42393.3|42373.3|42388.3|42368.3|79
1724431740000|2024-08-23 16:49:00|42390.8|42370.8|42391|42371|42393.5|42373.5|42388.5|42368.5|9
1724431750000|2024-08-23 16:49:10|42390.8|42370.8|42388.5|42368.5|42391|42371|42388.5|42368.5|10
1724431760000|2024-08-23 16:49:20|42386|42366|42388.5|42368.5|42388.5|42368.5|42383.6|42363.6|8
1724431770000|2024-08-23 16:49:30|42386|42366|42388.4|42368.4|42388.4|42368.4|42383.5|42363.5|8
1724431780000|2024-08-23 16:49:40|42388.5|42368.5|42390.9|42370.9|42390.9|42370.9|42388.4|42368.4|7
1724431790000|2024-08-23 16:49:50|42395.9|42375.9|42405.7|42385.7|42405.7|42385.7|42395.9|42375.9|27
1724431800000|2024-08-23 16:50:00|42403.4|42383.4|42408.4|42388.4|42408.5|42388.5|42403.4|42383.4|13
1724431810000|2024-08-23 16:50:10|42408.2|42388.2|42410.9|42390.9|42411|42391|42405.9|42385.9|9
1724431820000|2024-08-23 16:50:20|42411|42391|42413.4|42393.4|42413.4|42393.4|42408.5|42388.5|18
1724431830000|2024-08-23 16:50:30|42413.2|42393.2|42413.4|42393.4|42413.4|42393.4|42413.2|42393.2|9
1724431840000|2024-08-23 16:50:40|||||||||12
1724431850000|2024-08-23 16:50:50|42413.5|42393.5|42413.6|42393.6|42413.6|42393.6|42413.5|42393.5|7
1724431860000|2024-08-23 16:51:00|42413.8|42393.8|42418.2|42398.2|42418.5|42398.5|42413.8|42393.8|15
1724431870000|2024-08-23 16:51:10|42418.5|42398.5|42418.2|42398.2|42420.9|42400.9|42415.9|42395.9|7
1724431880000|2024-08-23 16:51:20|42418.4|42398.4|42420.9|42400.9|42420.9|42400.9|42418.4|42398.4|9
1724431890000|2024-08-23 16:51:30|42423.4|42403.4|42443.5|42423.5|42443.5|42423.5|42423.4|42403.4|86
1724431900000|2024-08-23 16:51:40|42446.3|42426.3|42456.1|42436.1|42458.8|42438.8|42446.3|42426.3|45
1724431910000|2024-08-23 16:51:50|42453.8|42433.8|42466.1|42446.1|42466.1|42446.1|42453.8|42433.8|24
1724431920000|2024-08-23 16:52:00|42466.4|42446.4|42463.8|42443.8|42468.6|42448.6|42463.8|42443.8|12
1724431930000|2024-08-23 16:52:10|42466.1|42446.1|42463.5|42443.5|42466.1|42446.1|42463.5|42443.5|14
1724431940000|2024-08-23 16:52:20|42461.1|42441.1|42458.6|42438.6|42463.5|42443.5|42458.6|42438.6|15
1724431950000|2024-08-23 16:52:30|42463.5|42443.5|42443.6|42423.6|42463.6|42443.6|42443.6|42423.6|29
1724431960000|2024-08-23 16:52:40|42448.4|42428.4|42450.9|42430.9|42450.9|42430.9|42448.4|42428.4|13
1724431970000|2024-08-23 16:52:50|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|15
1724431980000|2024-08-23 16:53:00|42446.1|42426.1|42448.5|42428.5|42448.5|42428.5|42446.1|42426.1|8
1724431990000|2024-08-23 16:53:10|42448.6|42428.6|42448.5|42428.5|42453.4|42433.4|42448.5|42428.5|12
1724432000000|2024-08-23 16:53:20|42448.4|42428.4|42448.2|42428.2|42448.4|42428.4|42445.9|42425.9|44
1724432010000|2024-08-23 16:53:30|42443.2|42423.2|42455.7|42435.7|42458.1|42438.1|42443.2|42423.2|53
1724432020000|2024-08-23 16:53:40|42458.1|42438.1|42453.4|42433.4|42460.7|42440.7|42453.4|42433.4|31
1724432030000|2024-08-23 16:53:50|42453.5|42433.5|42458.4|42438.4|42458.4|42438.4|42453.5|42433.5|29
1724432040000|2024-08-23 16:54:00|42456|42436|42453.5|42433.5|42456|42436|42453.5|42433.5|12
1724432050000|2024-08-23 16:54:10|42448.5|42428.5|42446|42426|42448.5|42428.5|42446|42426|32
1724432060000|2024-08-23 16:54:20|42448.5|42428.5|42453.5|42433.5|42453.5|42433.5|42448.5|42428.5|12
1724432070000|2024-08-23 16:54:30|42451.2|42431.2|42448.5|42428.5|42451.2|42431.2|42446.2|42426.2|15
1724432080000|2024-08-23 16:54:40|42448.8|42428.8|42448.8|42428.8|42448.9|42428.9|42448.8|42428.8|32
1724432090000|2024-08-23 16:54:50|42448.7|42428.7|42443.7|42423.7|42448.7|42428.7|42443.5|42423.5|16
1724432100000|2024-08-23 16:55:00|42443.5|42423.5|42446.2|42426.2|42446.2|42426.2|42443.5|42423.5|13
1724432110000|2024-08-23 16:55:10|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|22
1724432120000|2024-08-23 16:55:20|42446.2|42426.2|42441|42421|42448.5|42428.5|42441|42421|13
1724432130000|2024-08-23 16:55:30|42441.2|42421.2|42441.4|42421.4|42441.4|42421.4|42438.7|42418.7|14
1724432140000|2024-08-23 16:55:40|42441.3|42421.3|42443.5|42423.5|42446.2|42426.2|42441.3|42421.3|19
1724432150000|2024-08-23 16:55:50|42445.9|42425.9|42448.5|42428.5|42448.5|42428.5|42445.9|42425.9|9
1724432160000|2024-08-23 16:56:00|42448.4|42428.4|42448.5|42428.5|42448.5|42428.5|42448.4|42428.4|11
1724432170000|2024-08-23 16:56:10|42446|42426|42445.9|42425.9|42446|42426|42445.9|42425.9|12
1724432180000|2024-08-23 16:56:20|42443.4|42423.4|42448.4|42428.4|42448.4|42428.4|42443.4|42423.4|20
1724432190000|2024-08-23 16:56:30|42448.2|42428.2|42443.5|42423.5|42448.4|42428.4|42443.5|42423.5|13
1724432200000|2024-08-23 16:56:40|42448.3|42428.3|42448.5|42428.5|42448.5|42428.5|42448.3|42428.3|13
1724432210000|2024-08-23 16:56:50|42450.9|42430.9|42453.3|42433.3|42453.3|42433.3|42448.4|42428.4|30
1724432220000|2024-08-23 16:57:00|42453.4|42433.4|42458.3|42438.3|42458.4|42438.4|42453.4|42433.4|30
1724432230000|2024-08-23 16:57:10|42455.8|42435.8|42453.4|42433.4|42458.3|42438.3|42453.3|42433.3|20
1724432240000|2024-08-23 16:57:20|42455.9|42435.9|42445.5|42425.5|42458.3|42438.3|42445.5|42425.5|97
1724432250000|2024-08-23 16:57:30|42443|42423|42445.6|42425.6|42445.6|42425.6|42442.8|42422.8|24
1724432260000|2024-08-23 16:57:40|42448|42428|42443.1|42423.1|42448|42428|42443.1|42423.1|30
1724432270000|2024-08-23 16:57:50|42445.5|42425.5|42443|42423|42445.6|42425.6|42438.1|42418.1|19
1724432280000|2024-08-23 16:58:00|42440.6|42420.6|42435.5|42415.5|42443|42423|42433.1|42413.1|34
1724432290000|2024-08-23 16:58:10|42433.1|42413.1|42435.5|42415.5|42438|42418|42433.1|42413.1|25
1724432300000|2024-08-23 16:58:20|42438|42418|42438|42418|42440.5|42420.5|42435.6|42415.6|20
1724432310000|2024-08-23 16:58:30|42440.5|42420.5|42438|42418|42440.5|42420.5|42435.5|42415.5|26
1724432320000|2024-08-23 16:58:40|42437.8|42417.8|42437.6|42417.6|42438|42418|42437.6|42417.6|45
1724432330000|2024-08-23 16:58:50|42437.7|42417.7|42442.4|42422.4|42442.4|42422.4|42437.7|42417.7|43
1724432340000|2024-08-23 16:59:00|42442.6|42422.6|42447.7|42427.7|42447.7|42427.7|42437.6|42417.6|66
1724432350000|2024-08-23 16:59:10|42447.9|42427.9|42445.4|42425.4|42448|42428|42445.4|42425.4|62
1724432360000|2024-08-23 16:59:20|42445.2|42425.2|42445.4|42425.4|42445.4|42425.4|42445.1|42425.1|50
1724432370000|2024-08-23 16:59:30|42445.5|42425.5|42447.6|42427.6|42447.6|42427.6|42440.2|42420.2|77
1724432380000|2024-08-23 16:59:40|42445.2|42425.2|42452.4|42432.4|42452.4|42432.4|42442.7|42422.7|69
1724432390000|2024-08-23 16:59:50|42450.1|42430.1|42447.4|42427.4|42452.7|42432.7|42447.4|42427.4|190
1724432400000|2024-08-23 17:00:00|42447.2|42427.2|42437.6|42417.6|42447.2|42427.2|42434.9|42414.9|34
1724432410000|2024-08-23 17:00:10|42435.2|42415.2|42434.9|42414.9|42437.4|42417.4|42434.9|42414.9|4
1724432420000|2024-08-23 17:00:20|42432.4|42412.4|42432.6|42412.6|42437.3|42417.3|42427.4|42407.4|104
1724432430000|2024-08-23 17:00:30|42435.1|42415.1|42435.1|42415.1|42435.1|42415.1|42430.1|42410.1|13
1724432440000|2024-08-23 17:00:40|42432.7|42412.7|42437.6|42417.6|42437.6|42417.6|42432.6|42412.6|32
1724432450000|2024-08-23 17:00:50|42437.7|42417.7|42435.1|42415.1|42437.7|42417.7|42432.6|42412.6|114
1724432460000|2024-08-23 17:01:00|42434.9|42414.9|42432.6|42412.6|42437.4|42417.4|42432.4|42412.4|7
1724432470000|2024-08-23 17:01:10|42435.1|42415.1|42432.4|42412.4|42437.4|42417.4|42432.4|42412.4|33
1724432480000|2024-08-23 17:01:20|42427.4|42407.4|42432.4|42412.4|42432.6|42412.6|42427.4|42407.4|14
1724432490000|2024-08-23 17:01:30|42430.1|42410.1|42432.6|42412.6|42432.6|42412.6|42427.7|42407.7|2
1724432500000|2024-08-23 17:01:40|42432.5|42412.5|42435.1|42415.1|42435.1|42415.1|42432.5|42412.5|3
1724432510000|2024-08-23 17:01:50|42432.7|42412.7|42437.5|42417.5|42437.5|42417.5|42432.7|42412.7|1
1724432520000|2024-08-23 17:02:00|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|26
1724432530000|2024-08-23 17:02:10|42435.1|42415.1|42437.5|42417.5|42437.5|42417.5|42435.1|42415.1|14
1724432540000|2024-08-23 17:02:20|42439.8|42419.8|42437.7|42417.7|42444.8|42424.8|42437.7|42417.7|16
1724432550000|2024-08-23 17:02:30|42435.4|42415.4|42437.6|42417.6|42437.7|42417.7|42435.4|42415.4|1
1724432560000|2024-08-23 17:02:40|42440.1|42420.1|42437.6|42417.6|42440.2|42420.2|42437.5|42417.5|13
1724432570000|2024-08-23 17:02:50|42437.5|42417.5|42437.5|42417.5|42437.6|42417.6|42437.5|42417.5|1
1724432580000|2024-08-23 17:03:00|42435.1|42415.1|42437.5|42417.5|42437.5|42417.5|42435|42415|10
1724432590000|2024-08-23 17:03:10|42439.8|42419.8|42442.3|42422.3|42442.3|42422.3|42439.8|42419.8|1
1724432600000|2024-08-23 17:03:20|42437.6|42417.6|42435|42415|42437.6|42417.6|42435|42415|13
1724432610000|2024-08-23 17:03:30|42435.1|42415.1|42427.7|42407.7|42437.5|42417.5|42427.7|42407.7|17
1724432620000|2024-08-23 17:03:40|42432.6|42412.6|42425.2|42405.2|42432.6|42412.6|42425.2|42405.2|1
1724432630000|2024-08-23 17:03:50|42425.1|42405.1|42422.7|42402.7|42425.1|42405.1|42420.2|42400.2|7
1724432640000|2024-08-23 17:04:00|42422.6|42402.6|42425.1|42405.1|42425.1|42405.1|42422.6|42402.6|1
1724432650000|2024-08-23 17:04:10|||||||||1
1724432660000|2024-08-23 17:04:20|42422.6|42402.6|42432.5|42412.5|42432.5|42412.5|42422.6|42402.6|10
1724432670000|2024-08-23 17:04:30|42430.1|42410.1|42427.6|42407.6|42430.1|42410.1|42427.6|42407.6|10
1724432680000|2024-08-23 17:04:40|42430.1|42410.1|42427.6|42407.6|42430.1|42410.1|42427.6|42407.6|1
1724432690000|2024-08-23 17:04:50|42427.7|42407.7|42427.6|42407.6|42430.1|42410.1|42427.5|42407.5|1
1724432700000|2024-08-23 17:05:00|42427.5|42407.5|42415.1|42395.1|42427.5|42407.5|42415.1|42395.1|7
1724432710000|2024-08-23 17:05:10|42417.6|42397.6|42420|42400|42420|42400|42417.6|42397.6|4
1724432720000|2024-08-23 17:05:20|42422.3|42402.3|42424.8|42404.8|42425|42405|42422.3|42402.3|1
1724432730000|2024-08-23 17:05:30|42425|42405|42424.8|42404.8|42427.3|42407.3|42422.5|42402.5|2
1724432740000|2024-08-23 17:05:40|42425|42405|42424.8|42404.8|42425|42405|42422.5|42402.5|5
1724432750000|2024-08-23 17:05:50|42422.5|42402.5|42420.1|42400.1|42422.5|42402.5|42420.1|42400.1|0
1724432760000|2024-08-23 17:06:00|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|5
1724432770000|2024-08-23 17:06:10|42425.1|42405.1|42420|42400|42425.1|42405.1|42419.8|42399.8|16
1724432780000|2024-08-23 17:06:20|42422.2|42402.2|42422.6|42402.6|42422.6|42402.6|42419.8|42399.8|2
1724432790000|2024-08-23 17:06:30|42422.5|42402.5|42422.6|42402.6|42422.6|42402.6|42420.1|42400.1|4
1724432800000|2024-08-23 17:06:40|42425|42405|42417.5|42397.5|42425|42405|42417.5|42397.5|3
1724432810000|2024-08-23 17:06:50|42415.1|42395.1|42417.6|42397.6|42417.6|42397.6|42412.8|42392.8|3
1724432820000|2024-08-23 17:07:00|42415|42395|42417.6|42397.6|42417.6|42397.6|42415|42395|1
1724432830000|2024-08-23 17:07:10|42420|42400|42420.1|42400.1|42420.1|42400.1|42417.5|42397.5|3
1724432840000|2024-08-23 17:07:20|42422.6|42402.6|42430|42410|42430|42410|42422.6|42402.6|2
1724432850000|2024-08-23 17:07:30|42427.5|42407.5|42432.5|42412.5|42432.5|42412.5|42427.5|42407.5|7
1724432860000|2024-08-23 17:07:40|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|42432.5|42412.5|13
1724432870000|2024-08-23 17:07:50|42432.5|42412.5|42432.3|42412.3|42432.5|42412.5|42432.3|42412.3|4
1724432880000|2024-08-23 17:08:00|42430|42410|42427.6|42407.6|42430|42410|42427.6|42407.6|8
1724432890000|2024-08-23 17:08:10|42427.5|42407.5|42430|42410|42432.5|42412.5|42427.5|42407.5|22
1724432900000|2024-08-23 17:08:20|42432.5|42412.5|42427.5|42407.5|42432.5|42412.5|42427.5|42407.5|10
1724432910000|2024-08-23 17:08:30|42427.6|42407.6|42427.5|42407.5|42427.6|42407.6|42425.1|42405.1|0
1724432920000|2024-08-23 17:08:40|42425.1|42405.1|42427.5|42407.5|42427.5|42407.5|42425|42405|1
1724432930000|2024-08-23 17:08:50|||||||||10
1724432940000|2024-08-23 17:09:00|42427.6|42407.6|42432.5|42412.5|42432.5|42412.5|42427.5|42407.5|1
1724432960000|2024-08-23 17:09:20|42427.5|42407.5|42422.5|42402.5|42427.5|42407.5|42422.4|42402.4|46
1724432970000|2024-08-23 17:09:30|42425|42405|42425.1|42405.1|42425.1|42405.1|42425|42405|1
1724432980000|2024-08-23 17:09:40|42424.9|42404.9|42422.6|42402.6|42424.9|42404.9|42420|42400|15
1724432990000|2024-08-23 17:09:50|42422.5|42402.5|42427.5|42407.5|42427.5|42407.5|42422.5|42402.5|0
1724433000000|2024-08-23 17:10:00|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|8
1724433010000|2024-08-23 17:10:10|42422.4|42402.4|42420|42400|42422.5|42402.5|42420|42400|3
1724433020000|2024-08-23 17:10:20|42419.9|42399.9|42417.4|42397.4|42419.9|42399.9|42417.4|42397.4|20
1724433030000|2024-08-23 17:10:30|42415|42395|42417.5|42397.5|42417.5|42397.5|42415|42395|1
1724433040000|2024-08-23 17:10:40|42420|42400|42417.5|42397.5|42420|42400|42417.5|42397.5|0
1724433050000|2024-08-23 17:10:50|42415|42395|42412.6|42392.6|42415.1|42395.1|42412.5|42392.5|4
1724433060000|2024-08-23 17:11:00|42415|42395|42415|42395|42415|42395|42415|42395|0
1724433070000|2024-08-23 17:11:10|42415.1|42395.1|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|20
1724433080000|2024-08-23 17:11:20|42410.1|42390.1|42407.8|42387.8|42410.1|42390.1|42407.8|42387.8|4
1724433090000|2024-08-23 17:11:30|42410.1|42390.1|42405.3|42385.3|42410.1|42390.1|42405.3|42385.3|3
1724433100000|2024-08-23 17:11:40|42402.9|42382.9|42400|42380|42405.3|42385.3|42400|42380|19
1724433110000|2024-08-23 17:11:50|42399.9|42379.9|42400|42380|42400|42380|42397.5|42377.5|6
1724433120000|2024-08-23 17:12:00|42402.5|42382.5|42402.6|42382.6|42402.6|42382.6|42402.5|42382.5|0
1724433130000|2024-08-23 17:12:10|42405|42385|42405.1|42385.1|42407.5|42387.5|42405|42385|1
1724433150000|2024-08-23 17:12:30|42405|42385|42407.5|42387.5|42407.5|42387.5|42405|42385|1
1724433160000|2024-08-23 17:12:40|42407.6|42387.6|42412.5|42392.5|42412.5|42392.5|42407.6|42387.6|8
1724433170000|2024-08-23 17:12:50|42412.6|42392.6|42415|42395|42415.1|42395.1|42412.6|42392.6|1
1724433190000|2024-08-23 17:13:10|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42415|42395|0
1724433210000|2024-08-23 17:13:30|42415.2|42395.2|42415|42395|42417.5|42397.5|42412.7|42392.7|0
1724433220000|2024-08-23 17:13:40|42412.7|42392.7|42412.7|42392.7|42415|42395|42412.7|42392.7|0
1724433230000|2024-08-23 17:13:50|42417.4|42397.4|42417.5|42397.5|42417.5|42397.5|42417.4|42397.4|2
1724433240000|2024-08-23 17:14:00|42419.9|42399.9|42420|42400|42422.2|42402.2|42417.7|42397.7|2
1724433250000|2024-08-23 17:14:10|42420.2|42400.2|42415.2|42395.2|42420.2|42400.2|42415.2|42395.2|1
1724433260000|2024-08-23 17:14:20|42415|42395|42417.5|42397.5|42417.5|42397.5|42415|42395|6
1724433270000|2024-08-23 17:14:30|42417.7|42397.7|42420|42400|42420|42400|42417.7|42397.7|1
1724433280000|2024-08-23 17:14:40|42422.5|42402.5|42420.2|42400.2|42422.5|42402.5|42417.7|42397.7|1
1724433290000|2024-08-23 17:14:50|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|12
1724433300000|2024-08-23 17:15:00|42422.5|42402.5|42420|42400|42422.5|42402.5|42420|42400|9
1724433320000|2024-08-23 17:15:20|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|42420.2|42400.2|2
1724433330000|2024-08-23 17:15:30|||||||||1
1724433340000|2024-08-23 17:15:40|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|1
1724433350000|2024-08-23 17:15:50|42422.5|42402.5|42425|42405|42425|42405|42422.5|42402.5|1
1724433360000|2024-08-23 17:16:00|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|1
1724433380000|2024-08-23 17:16:20|42420.2|42400.2|42417.5|42397.5|42420.2|42400.2|42417.5|42397.5|0
1724433390000|2024-08-23 17:16:30|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|0
1724433400000|2024-08-23 17:16:40|42417.5|42397.5|42417.5|42397.5|42417.5|42397.5|42412.7|42392.7|0
1724433410000|2024-08-23 17:16:50|42412.7|42392.7|42417.5|42397.5|42417.5|42397.5|42412.7|42392.7|6
1724433420000|2024-08-23 17:17:00|42415|42395|42412.5|42392.5|42415|42395|42412.5|42392.5|1
1724433430000|2024-08-23 17:17:10|42412.7|42392.7|42412.5|42392.5|42412.7|42392.7|42412.5|42392.5|0
1724433440000|2024-08-23 17:17:20|42412.7|42392.7|42417.5|42397.5|42417.5|42397.5|42412.7|42392.7|0
1724433450000|2024-08-23 17:17:30|42417.7|42397.7|42422.5|42402.5|42422.5|42402.5|42417.7|42397.7|4
1724433470000|2024-08-23 17:17:50|42420|42400|42420|42400|42420|42400|42420|42400|1
1724433480000|2024-08-23 17:18:00|42420.2|42400.2|42420|42400|42422.5|42402.5|42417.5|42397.5|8
1724433490000|2024-08-23 17:18:10|42420.2|42400.2|42425|42405|42425|42405|42420.2|42400.2|5
1724433500000|2024-08-23 17:18:20|42425.2|42405.2|42430|42410|42430|42410|42425.2|42405.2|3
1724433510000|2024-08-23 17:18:30|42427.7|42407.7|42432.5|42412.5|42432.5|42412.5|42427.7|42407.7|1
1724433520000|2024-08-23 17:18:40|42430|42410|42427.5|42407.5|42432.5|42412.5|42427.5|42407.5|1
1724433530000|2024-08-23 17:18:50|42425|42405|42425|42405|42425|42405|42425|42405|6
1724433540000|2024-08-23 17:19:00|42422.7|42402.7|42417.5|42397.5|42422.7|42402.7|42415|42395|4
1724433550000|2024-08-23 17:19:10|42417.7|42397.7|42420|42400|42420|42400|42417.5|42397.5|2
1724433560000|2024-08-23 17:19:20|42422.5|42402.5|42427.7|42407.7|42427.7|42407.7|42422.5|42402.5|5
1724433570000|2024-08-23 17:19:30|||||||||3
1724433590000|2024-08-23 17:19:50|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|42432.5|42412.5|2
1724433600000|2024-08-23 17:20:00|42435|42415|42440|42420|42440|42420|42435|42415|4
1724433610000|2024-08-23 17:20:10|42440.2|42420.2|42442.6|42422.6|42442.6|42422.6|42440.2|42420.2|3
1724433620000|2024-08-23 17:20:20|||||||||2
1724433630000|2024-08-23 17:20:30|42440.2|42420.2|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|2
1724433640000|2024-08-23 17:20:40|42442.6|42422.6|42437.7|42417.7|42442.6|42422.6|42437.7|42417.7|2
1724433650000|2024-08-23 17:20:50|42440.1|42420.1|42442.6|42422.6|42442.6|42422.6|42437.7|42417.7|2
1724433660000|2024-08-23 17:21:00|||||||||4
1724433670000|2024-08-23 17:21:10|42440.1|42420.1|42437.6|42417.6|42440.1|42420.1|42437.6|42417.6|3
1724433680000|2024-08-23 17:21:20|||||||||4
1724433690000|2024-08-23 17:21:30|42435.2|42415.2|42437.6|42417.6|42437.6|42417.6|42435.1|42415.1|4
1724433700000|2024-08-23 17:21:40|42435.1|42415.1|42437.6|42417.6|42437.6|42417.6|42432.7|42412.7|1
1724433710000|2024-08-23 17:21:50|42437.7|42417.7|42437.6|42417.6|42437.7|42417.7|42437.6|42417.6|0
1724433720000|2024-08-23 17:22:00|42432.7|42412.7|42435.1|42415.1|42437.6|42417.6|42432.7|42412.7|2
1724433730000|2024-08-23 17:22:10|42435.2|42415.2|42440.1|42420.1|42440.1|42420.1|42435.2|42415.2|0
1724433740000|2024-08-23 17:22:20|42442.6|42422.6|42447.6|42427.6|42447.6|42427.6|42442.6|42422.6|3
1724433750000|2024-08-23 17:22:30|||||||||1
1724433760000|2024-08-23 17:22:40|42447.7|42427.7|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|0
1724433770000|2024-08-23 17:22:50|42447.8|42427.8|42452.6|42432.6|42452.6|42432.6|42447.8|42427.8|1
1724433780000|2024-08-23 17:23:00|42450.1|42430.1|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|1
1724433790000|2024-08-23 17:23:10|42447.7|42427.7|42447.4|42427.4|42447.7|42427.7|42447.4|42427.4|6
1724433800000|2024-08-23 17:23:20|42447.6|42427.6|42445.1|42425.1|42447.6|42427.6|42442.7|42422.7|1
1724433810000|2024-08-23 17:23:30|42447.6|42427.6|42457.4|42437.4|42457.4|42437.4|42447.6|42427.6|11
1724433820000|2024-08-23 17:23:40|42457.6|42437.6|42455.1|42435.1|42457.6|42437.6|42452.7|42432.7|3
1724433830000|2024-08-23 17:23:50|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|1
1724433840000|2024-08-23 17:24:00|42457.4|42437.4|42457.6|42437.6|42457.6|42437.6|42452.6|42432.6|6
1724433860000|2024-08-23 17:24:20|42462.6|42442.6|42464.9|42444.9|42465.1|42445.1|42462.6|42442.6|1
1724433870000|2024-08-23 17:24:30|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|1
1724433880000|2024-08-23 17:24:40|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42460.1|42440.1|9
1724433890000|2024-08-23 17:24:50|42457.8|42437.8|42460.2|42440.2|42462.7|42442.7|42457.8|42437.8|12
1724433900000|2024-08-23 17:25:00|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42457.7|42437.7|6
1724433910000|2024-08-23 17:25:10|42460.1|42440.1|42460.1|42440.1|42462.6|42442.6|42457.6|42437.6|3
1724433920000|2024-08-23 17:25:20|42457.6|42437.6|42462.6|42442.6|42462.6|42442.6|42457.6|42437.6|4
1724433930000|2024-08-23 17:25:30|42460.1|42440.1|42460.1|42440.1|42462.6|42442.6|42460.1|42440.1|0
1724433940000|2024-08-23 17:25:40|42457.6|42437.6|42462.6|42442.6|42462.6|42442.6|42457.6|42437.6|3
1724433950000|2024-08-23 17:25:50|42462.4|42442.4|42462.6|42442.6|42462.6|42442.6|42460.2|42440.2|4
1724433960000|2024-08-23 17:26:00|42464.9|42444.9|42462.6|42442.6|42464.9|42444.9|42462.6|42442.6|14
1724433970000|2024-08-23 17:26:10|42464.9|42444.9|42467.7|42447.7|42467.7|42447.7|42464.9|42444.9|4
1724433980000|2024-08-23 17:26:20|42470.1|42450.1|42472.4|42452.4|42472.4|42452.4|42470.1|42450.1|10
1724433990000|2024-08-23 17:26:30|42472.3|42452.3|42475.1|42455.1|42475.1|42455.1|42472.3|42452.3|134
1724434000000|2024-08-23 17:26:40|42474.9|42454.9|42472.6|42452.6|42474.9|42454.9|42472.6|42452.6|0
1724434010000|2024-08-23 17:26:50|||||||||4
1724434020000|2024-08-23 17:27:00|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|3
1724434050000|2024-08-23 17:27:30|42472.7|42452.7|42477.6|42457.6|42477.6|42457.6|42472.7|42452.7|4
1724434060000|2024-08-23 17:27:40|||||||||9
1724434090000|2024-08-23 17:28:10|42480.1|42460.1|42477.7|42457.7|42480.1|42460.1|42477.6|42457.6|5
1724434100000|2024-08-23 17:28:20|42477.6|42457.6|42482.6|42462.6|42482.6|42462.6|42477.6|42457.6|2
1724434110000|2024-08-23 17:28:30|||||||||1
1724434120000|2024-08-23 17:28:40|42480.1|42460.1|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|0
1724434140000|2024-08-23 17:29:00|42477.6|42457.6|42477.7|42457.7|42477.7|42457.7|42477.6|42457.6|7
1724434150000|2024-08-23 17:29:10|42477.6|42457.6|42477.6|42457.6|42477.6|42457.6|42475.2|42455.2|0
1724434160000|2024-08-23 17:29:20|42477.7|42457.7|42480.2|42460.2|42480.2|42460.2|42477.6|42457.6|2
1724434170000|2024-08-23 17:29:30|42477.7|42457.7|42480.1|42460.1|42480.1|42460.1|42477.7|42457.7|0
1724434180000|2024-08-23 17:29:40|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|1
1724434190000|2024-08-23 17:29:50|42480.2|42460.2|42482.6|42462.6|42482.6|42462.6|42480.1|42460.1|4
1724434200000|2024-08-23 17:30:00|42482.7|42462.7|42485.1|42465.1|42485.1|42465.1|42482.7|42462.7|2
1724434210000|2024-08-23 17:30:10|42482.6|42462.6|42490.1|42470.1|42490.1|42470.1|42482.6|42462.6|13
1724434220000|2024-08-23 17:30:20|42490.2|42470.2|42487.6|42467.6|42490.2|42470.2|42487.6|42467.6|0
1724434240000|2024-08-23 17:30:40|42490.1|42470.1|42490.1|42470.1|42490.2|42470.2|42490.1|42470.1|1
1724434250000|2024-08-23 17:30:50|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|7
1724434260000|2024-08-23 17:31:00|42495|42475|42497.5|42477.5|42497.5|42477.5|42492.6|42472.6|4
1724434270000|2024-08-23 17:31:10|42495.1|42475.1|42497.6|42477.6|42497.6|42477.6|42492.7|42472.7|1
1724434280000|2024-08-23 17:31:20|||||||||1
1724434290000|2024-08-23 17:31:30|||||||||13
1724434300000|2024-08-23 17:31:40|42502.3|42482.3|42502.7|42482.7|42502.7|42482.7|42502.3|42482.3|1
1724434310000|2024-08-23 17:31:50|42502.6|42482.6|42502.7|42482.7|42502.7|42482.7|42502.6|42482.6|1
1724434320000|2024-08-23 17:32:00|42502.6|42482.6|42502.8|42482.8|42502.8|42482.8|42500.3|42480.3|0
1724434330000|2024-08-23 17:32:10|42505.1|42485.1|42505.3|42485.3|42507.8|42487.8|42505.1|42485.1|28
1724434340000|2024-08-23 17:32:20|42502.8|42482.8|42500.3|42480.3|42502.8|42482.8|42500.3|42480.3|4
1724434350000|2024-08-23 17:32:30|42502.6|42482.6|42497.8|42477.8|42502.6|42482.6|42497.8|42477.8|0
1724434360000|2024-08-23 17:32:40|||||||||7
1724434370000|2024-08-23 17:32:50|||||||||7
1724434390000|2024-08-23 17:33:10|||||||||2
1724434400000|2024-08-23 17:33:20|||||||||7
1724434420000|2024-08-23 17:33:40|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|7
1724434430000|2024-08-23 17:33:50|||||||||2
1724434440000|2024-08-23 17:34:00|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|0
1724434450000|2024-08-23 17:34:10|42502.6|42482.6|42502.6|42482.6|42505.1|42485.1|42502.6|42482.6|4
1724434470000|2024-08-23 17:34:30|42502.8|42482.8|42502.6|42482.6|42502.8|42482.8|42502.6|42482.6|1
1724434480000|2024-08-23 17:34:40|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|0
1724434490000|2024-08-23 17:34:50|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|0
1724434500000|2024-08-23 17:35:00|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|42500.3|42480.3|1
1724434520000|2024-08-23 17:35:20|42492.9|42472.9|42485.4|42465.4|42492.9|42472.9|42485.4|42465.4|11
1724434530000|2024-08-23 17:35:30|42480.4|42460.4|42487.8|42467.8|42487.8|42467.8|42477.9|42457.9|12
1724434540000|2024-08-23 17:35:40|42490.1|42470.1|42492.5|42472.5|42492.5|42472.5|42490.1|42470.1|0
1724434550000|2024-08-23 17:35:50|42495|42475|42492.8|42472.8|42497.5|42477.5|42492.6|42472.6|3
1724434560000|2024-08-23 17:36:00|42492.6|42472.6|42492.6|42472.6|42492.8|42472.8|42492.6|42472.6|0
1724434580000|2024-08-23 17:36:20|42495.1|42475.1|42492.6|42472.6|42495.1|42475.1|42492.6|42472.6|5
1724434590000|2024-08-23 17:36:30|42490.1|42470.1|42490.1|42470.1|42492.6|42472.6|42490.1|42470.1|0
1724434600000|2024-08-23 17:36:40|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42490.1|42470.1|1
1724434620000|2024-08-23 17:37:00|42495.1|42475.1|42495.1|42475.1|42497.6|42477.6|42495.1|42475.1|3
1724434630000|2024-08-23 17:37:10|42497.6|42477.6|42492.8|42472.8|42497.6|42477.6|42492.6|42472.6|1
1724434640000|2024-08-23 17:37:20|42495.1|42475.1|42495.3|42475.3|42497.6|42477.6|42492.6|42472.6|2
1724434650000|2024-08-23 17:37:30|42497.6|42477.6|42495.1|42475.1|42497.6|42477.6|42492.6|42472.6|0
1724434660000|2024-08-23 17:37:40|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|42492.6|42472.6|1
1724434670000|2024-08-23 17:37:50|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|2
1724434680000|2024-08-23 17:38:00|42500.1|42480.1|42500.1|42480.1|42500.1|42480.1|42500|42480|3
1724434690000|2024-08-23 17:38:10|42497.6|42477.6|42495|42475|42497.6|42477.6|42495|42475|5
1724434700000|2024-08-23 17:38:20|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|42495|42475|1
1724434710000|2024-08-23 17:38:30|42497.5|42477.5|42497.6|42477.6|42497.6|42477.6|42495.3|42475.3|0
1724434720000|2024-08-23 17:38:40|42495.3|42475.3|42495.1|42475.1|42495.3|42475.3|42495.1|42475.1|1
1724434730000|2024-08-23 17:38:50|42495.3|42475.3|42495.3|42475.3|42497.7|42477.7|42495.3|42475.3|0
1724434740000|2024-08-23 17:39:00|42497.7|42477.7|42495.2|42475.2|42497.7|42477.7|42495.2|42475.2|0
1724434750000|2024-08-23 17:39:10|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|0
1724434760000|2024-08-23 17:39:20|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|1
1724434770000|2024-08-23 17:39:30|||||||||2
1724434790000|2024-08-23 17:39:50|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|0
1724434800000|2024-08-23 17:40:00|42507.5|42487.5|42507.7|42487.7|42507.8|42487.8|42507.5|42487.5|1
1724434810000|2024-08-23 17:40:10|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|42505.2|42485.2|0
1724434830000|2024-08-23 17:40:30|42505|42485|42502.7|42482.7|42505|42485|42502.7|42482.7|1
1724434850000|2024-08-23 17:40:50|42500.3|42480.3|42497.9|42477.9|42500.3|42480.3|42497.9|42477.9|3
1724434860000|2024-08-23 17:41:00|42500.3|42480.3|42500.2|42480.2|42502.7|42482.7|42497.8|42477.8|0
1724434870000|2024-08-23 17:41:10|42497.7|42477.7|42500.2|42480.2|42500.2|42480.2|42497.7|42477.7|2
1724434880000|2024-08-23 17:41:20|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|0
1724434890000|2024-08-23 17:41:30|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.7|42482.7|1
1724434910000|2024-08-23 17:41:50|42502.9|42482.9|42502.7|42482.7|42502.9|42482.9|42502.7|42482.7|1
1724434930000|2024-08-23 17:42:10|42500.3|42480.3|42502.8|42482.8|42502.8|42482.8|42500.3|42480.3|0
1724434940000|2024-08-23 17:42:20|42505.2|42485.2|42502.8|42482.8|42505.3|42485.3|42502.8|42482.8|1
1724434960000|2024-08-23 17:42:40|42502.7|42482.7|42505.2|42485.2|42505.2|42485.2|42502.7|42482.7|0
1724434970000|2024-08-23 17:42:50|42502.8|42482.8|42505.2|42485.2|42505.2|42485.2|42502.8|42482.8|0
1724434980000|2024-08-23 17:43:00|42507.7|42487.7|42505.2|42485.2|42507.7|42487.7|42505.2|42485.2|1
1724434990000|2024-08-23 17:43:10|42502.7|42482.7|42502.7|42482.7|42502.8|42482.8|42502.7|42482.7|1
1724435000000|2024-08-23 17:43:20|||||||||1
1724435010000|2024-08-23 17:43:30|42502.8|42482.8|42502.7|42482.7|42502.8|42482.8|42502.7|42482.7|0
1724435020000|2024-08-23 17:43:40|42502.8|42482.8|42505.2|42485.2|42505.2|42485.2|42502.8|42482.8|0
1724435030000|2024-08-23 17:43:50|42502.8|42482.8|42502.5|42482.5|42505.3|42485.3|42502.5|42482.5|11
1724435040000|2024-08-23 17:44:00|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.5|42482.5|0
1724435050000|2024-08-23 17:44:10|42500.2|42480.2|42502.7|42482.7|42502.7|42482.7|42500.2|42480.2|0
1724435060000|2024-08-23 17:44:20|42500.2|42480.2|42505|42485|42505|42485|42500.2|42480.2|3
1724435070000|2024-08-23 17:44:30|42505.2|42485.2|42502.7|42482.7|42505.2|42485.2|42502.7|42482.7|0
1724435080000|2024-08-23 17:44:40|42505.2|42485.2|42505|42485|42505.2|42485.2|42505|42485|0
1724435090000|2024-08-23 17:44:50|42507.5|42487.5|42502.7|42482.7|42507.5|42487.5|42502.7|42482.7|1
1724435100000|2024-08-23 17:45:00|42502.8|42482.8|42500.3|42480.3|42505.2|42485.2|42500.3|42480.3|4
1724435110000|2024-08-23 17:45:10|42500.2|42480.2|42497.7|42477.7|42500.2|42480.2|42495.2|42475.2|5
1724435120000|2024-08-23 17:45:20|42495.2|42475.2|42492.7|42472.7|42495.2|42475.2|42492.7|42472.7|0
1724435130000|2024-08-23 17:45:30|||||||||1
1724435150000|2024-08-23 17:45:50|42490.2|42470.2|42492.7|42472.7|42492.7|42472.7|42487.8|42467.8|4
1724435160000|2024-08-23 17:46:00|42490.3|42470.3|42492.7|42472.7|42492.7|42472.7|42490.3|42470.3|0
1724435170000|2024-08-23 17:46:10|42490.3|42470.3|42487.7|42467.7|42492.7|42472.7|42487.7|42467.7|2
1724435180000|2024-08-23 17:46:20|42488|42468|42487.7|42467.7|42492.7|42472.7|42487.7|42467.7|7
1724435190000|2024-08-23 17:46:30|42487.8|42467.8|42490.2|42470.2|42492.7|42472.7|42487.8|42467.8|3
1724435200000|2024-08-23 17:46:40|42492.7|42472.7|42490.2|42470.2|42492.7|42472.7|42490.2|42470.2|0
1724435220000|2024-08-23 17:47:00|42487.8|42467.8|42490.2|42470.2|42492.7|42472.7|42487.7|42467.7|0
1724435230000|2024-08-23 17:47:10|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|1
1724435240000|2024-08-23 17:47:20|42497.6|42477.6|42502.6|42482.6|42502.6|42482.6|42497.6|42477.6|3
1724435250000|2024-08-23 17:47:30|||||||||1
1724435280000|2024-08-23 17:48:00|42502.8|42482.8|42502.8|42482.8|42502.8|42482.8|42502.7|42482.7|1
1724435290000|2024-08-23 17:48:10|42502.7|42482.7|42502.8|42482.8|42502.8|42482.8|42502.7|42482.7|2
1724435310000|2024-08-23 17:48:30|42502.7|42482.7|42502.8|42482.8|42502.8|42482.8|42502.7|42482.7|0
1724435320000|2024-08-23 17:48:40|42502.7|42482.7|42502.8|42482.8|42502.8|42482.8|42502.7|42482.7|0
1724435330000|2024-08-23 17:48:50|42502.7|42482.7|42500.3|42480.3|42502.7|42482.7|42500.3|42480.3|1
1724435340000|2024-08-23 17:49:00|42500.2|42480.2|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|0
1724435350000|2024-08-23 17:49:10|42495.5|42475.5|42495.2|42475.2|42495.5|42475.5|42493|42473|3
1724435360000|2024-08-23 17:49:20|42497.7|42477.7|42497.7|42477.7|42497.8|42477.8|42497.7|42477.7|0
1724435370000|2024-08-23 17:49:30|42497.8|42477.8|42497.8|42477.8|42497.8|42477.8|42497.7|42477.7|0
1724435390000|2024-08-23 17:49:50|42497.7|42477.7|42497.6|42477.6|42497.8|42477.8|42497.6|42477.6|0
1724435400000|2024-08-23 17:50:00|42495.2|42475.2|42497.7|42477.7|42497.7|42477.7|42493|42473|3
1724435410000|2024-08-23 17:50:10|||||||||2
1724435420000|2024-08-23 17:50:20|42502.6|42482.6|42497.8|42477.8|42502.7|42482.7|42497.8|42477.8|7
1724435430000|2024-08-23 17:50:30|42500.2|42480.2|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|1
1724435440000|2024-08-23 17:50:40|42500.2|42480.2|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|1
1724435450000|2024-08-23 17:50:50|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|42497.9|42477.9|0
1724435460000|2024-08-23 17:51:00|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|0
1724435470000|2024-08-23 17:51:10|42495.4|42475.4|42497.9|42477.9|42497.9|42477.9|42495.4|42475.4|2
1724435480000|2024-08-23 17:51:20|42500.4|42480.4|42502.7|42482.7|42502.7|42482.7|42500.4|42480.4|5
1724435490000|2024-08-23 17:51:30|42498|42478|42497.9|42477.9|42498|42478|42497.9|42477.9|0
1724435520000|2024-08-23 17:52:00|42495.5|42475.5|42495.1|42475.1|42495.5|42475.5|42495.1|42475.1|5
1724435530000|2024-08-23 17:52:10|42495.2|42475.2|42495.1|42475.1|42495.2|42475.2|42495.1|42475.1|0
1724435540000|2024-08-23 17:52:20|42495.2|42475.2|42492.7|42472.7|42495.2|42475.2|42492.6|42472.6|1
1724435560000|2024-08-23 17:52:40|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|2
1724435570000|2024-08-23 17:52:50|||||||||2
1724435580000|2024-08-23 17:53:00|42495.4|42475.4|42500.1|42480.1|42502.5|42482.5|42495.4|42475.4|1
1724435590000|2024-08-23 17:53:10|42502.5|42482.5|42500.1|42480.1|42502.5|42482.5|42500.1|42480.1|0
1724435600000|2024-08-23 17:53:20|42497.7|42477.7|42500.2|42480.2|42500.2|42480.2|42497.7|42477.7|1
1724435610000|2024-08-23 17:53:30|42502.6|42482.6|42502.6|42482.6|42502.6|42482.6|42500.2|42480.2|0
1724435620000|2024-08-23 17:53:40|42500.2|42480.2|42502.6|42482.6|42502.6|42482.6|42500.1|42480.1|0
1724435630000|2024-08-23 17:53:50|42500.2|42480.2|42502.6|42482.6|42502.6|42482.6|42500.2|42480.2|2
1724435640000|2024-08-23 17:54:00|42500.2|42480.2|42505.4|42485.4|42505.4|42485.4|42500.2|42480.2|6
1724435650000|2024-08-23 17:54:10|42505.5|42485.5|42510.4|42490.4|42510.4|42490.4|42505.5|42485.5|0
1724435660000|2024-08-23 17:54:20|42510.2|42490.2|42510.4|42490.4|42510.4|42490.4|42507.7|42487.7|6
1724435670000|2024-08-23 17:54:30|42510.2|42490.2|42510.2|42490.2|42510.4|42490.4|42507.7|42487.7|1
1724435680000|2024-08-23 17:54:40|42510.4|42490.4|42512.7|42492.7|42512.7|42492.7|42510.1|42490.1|4
1724435700000|2024-08-23 17:55:00|42512.9|42492.9|42512.7|42492.7|42515.2|42495.2|42512.7|42492.7|5
1724435710000|2024-08-23 17:55:10|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|2
1724435730000|2024-08-23 17:55:30|42507.6|42487.6|42507.6|42487.6|42507.6|42487.6|42507.6|42487.6|4
1724435740000|2024-08-23 17:55:40|||||||||1
1724435750000|2024-08-23 17:55:50|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|11
1724435760000|2024-08-23 17:56:00|||||||||3
1724435770000|2024-08-23 17:56:10|42510.2|42490.2|42507.7|42487.7|42510.2|42490.2|42507.7|42487.7|1
1724435780000|2024-08-23 17:56:20|42510.2|42490.2|42507.9|42487.9|42510.2|42490.2|42507.9|42487.9|1
1724435790000|2024-08-23 17:56:30|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42505.2|42485.2|0
1724435800000|2024-08-23 17:56:40|42505.4|42485.4|42505.2|42485.2|42507.7|42487.7|42505.2|42485.2|1
1724435810000|2024-08-23 17:56:50|42505.4|42485.4|42507.9|42487.9|42510.2|42490.2|42505.2|42485.2|2
1724435820000|2024-08-23 17:57:00|42510.2|42490.2|42510.2|42490.2|42510.4|42490.4|42507.7|42487.7|0
1724435830000|2024-08-23 17:57:10|42512.6|42492.6|42507.9|42487.9|42512.7|42492.7|42507.9|42487.9|0
1724435840000|2024-08-23 17:57:20|42508|42488|42512.7|42492.7|42512.7|42492.7|42508|42488|0
1724435850000|2024-08-23 17:57:30|42510.2|42490.2|42512.8|42492.8|42512.8|42492.8|42510.2|42490.2|0
1724435860000|2024-08-23 17:57:40|42507.9|42487.9|42512.8|42492.8|42512.8|42492.8|42507.9|42487.9|1
1724435880000|2024-08-23 17:58:00|42510.3|42490.3|42512.8|42492.8|42512.9|42492.9|42510.3|42490.3|5
1724435890000|2024-08-23 17:58:10|42510.4|42490.4|42512.8|42492.8|42512.8|42492.8|42510.4|42490.4|0
1724435900000|2024-08-23 17:58:20|42512.9|42492.9|42512.8|42492.8|42512.9|42492.9|42510.4|42490.4|0
1724435910000|2024-08-23 17:58:30|42510.4|42490.4|42512.8|42492.8|42512.8|42492.8|42510.4|42490.4|0
1724435920000|2024-08-23 17:58:40|||||||||1
1724435930000|2024-08-23 17:58:50|42515.3|42495.3|42512.8|42492.8|42515.3|42495.3|42512.8|42492.8|3
1724435940000|2024-08-23 17:59:00|42515.3|42495.3|42517.8|42497.8|42517.8|42497.8|42512.9|42492.9|4
1724435950000|2024-08-23 17:59:10|||||||||2
1724435970000|2024-08-23 17:59:30|||||||||6
1724435980000|2024-08-23 17:59:40|42517.6|42497.6|42515.3|42495.3|42517.6|42497.6|42515.3|42495.3|1
1724435990000|2024-08-23 17:59:50|42517.8|42497.8|42512.8|42492.8|42517.8|42497.8|42512.8|42492.8|50
1724436000000|2024-08-23 18:00:00|42510.3|42490.3|42507.6|42487.6|42510.4|42490.4|42507.6|42487.6|12
1724436020000|2024-08-23 18:00:20|42507.8|42487.8|42505.3|42485.3|42507.8|42487.8|42505.3|42485.3|3
1724436030000|2024-08-23 18:00:30|||||||||1
1724436040000|2024-08-23 18:00:40|42507.8|42487.8|42505.3|42485.3|42507.8|42487.8|42502.8|42482.8|2
1724436050000|2024-08-23 18:00:50|42505.1|42485.1|42502.8|42482.8|42505.1|42485.1|42502.8|42482.8|13
1724436060000|2024-08-23 18:01:00|42505.1|42485.1|42505.1|42485.1|42507.5|42487.5|42502.8|42482.8|2
1724436070000|2024-08-23 18:01:10|42507.5|42487.5|42509.9|42489.9|42509.9|42489.9|42505.1|42485.1|0
1724436080000|2024-08-23 18:01:20|42507.5|42487.5|42510|42490|42510|42490|42507.5|42487.5|0
1724436090000|2024-08-23 18:01:30|42512.4|42492.4|42510.1|42490.1|42512.6|42492.6|42510.1|42490.1|2
1724436100000|2024-08-23 18:01:40|42510.3|42490.3|42512.5|42492.5|42512.6|42492.6|42510.1|42490.1|0
1724436110000|2024-08-23 18:01:50|42512.6|42492.6|42512.6|42492.6|42512.6|42492.6|42512.6|42492.6|1
1724436120000|2024-08-23 18:02:00|42512.5|42492.5|42512.6|42492.6|42512.6|42492.6|42512.5|42492.5|1
1724436150000|2024-08-23 18:02:30|42510.1|42490.1|42515.1|42495.1|42515.1|42495.1|42510.1|42490.1|1
1724436160000|2024-08-23 18:02:40|42515|42495|42515|42495|42515|42495|42512.6|42492.6|2
1724436170000|2024-08-23 18:02:50|42512.6|42492.6|42515|42495|42515|42495|42512.6|42492.6|0
1724436180000|2024-08-23 18:03:00|42512.6|42492.6|42517.5|42497.5|42517.5|42497.5|42512.6|42492.6|0
1724436190000|2024-08-23 18:03:10|42515.1|42495.1|42515|42495|42515.1|42495.1|42515|42495|2
1724436200000|2024-08-23 18:03:20|42512.6|42492.6|42512.5|42492.5|42515|42495|42512.5|42492.5|1
1724436210000|2024-08-23 18:03:30|42512.6|42492.6|42512.5|42492.5|42515|42495|42512.5|42492.5|0
1724436220000|2024-08-23 18:03:40|42512.6|42492.6|42515|42495|42515.1|42495.1|42512.6|42492.6|0
1724436240000|2024-08-23 18:04:00|42514.9|42494.9|42515.1|42495.1|42515.1|42495.1|42512.5|42492.5|10
1724436250000|2024-08-23 18:04:10|42515|42495|42512.6|42492.6|42515|42495|42512.6|42492.6|1
1724436260000|2024-08-23 18:04:20|42512.7|42492.7|42515|42495|42515.2|42495.2|42512.7|42492.7|0
1724436270000|2024-08-23 18:04:30|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|0
1724436280000|2024-08-23 18:04:40|42515|42495|42515|42495|42515|42495|42515|42495|1
1724436290000|2024-08-23 18:04:50|42517.5|42497.5|42520.2|42500.2|42520.2|42500.2|42517.5|42497.5|54
1724436300000|2024-08-23 18:05:00|42522.5|42502.5|42520.2|42500.2|42522.5|42502.5|42520.2|42500.2|1
1724436310000|2024-08-23 18:05:10|42522.7|42502.7|42520.2|42500.2|42522.7|42502.7|42520.2|42500.2|1
1724436320000|2024-08-23 18:05:20|42517.8|42497.8|42520.2|42500.2|42520.2|42500.2|42517.8|42497.8|10
1724436330000|2024-08-23 18:05:30|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|0
1724436340000|2024-08-23 18:05:40|42520.2|42500.2|42517.7|42497.7|42522.5|42502.5|42517.7|42497.7|1
1724436350000|2024-08-23 18:05:50|42517.8|42497.8|42517.8|42497.8|42520.2|42500.2|42517.7|42497.7|0
1724436360000|2024-08-23 18:06:00|42522.5|42502.5|42522.7|42502.7|42522.7|42502.7|42520.3|42500.3|1
1724436370000|2024-08-23 18:06:10|42520.3|42500.3|42517.7|42497.7|42522.7|42502.7|42517.7|42497.7|0
1724436390000|2024-08-23 18:06:30|42517.5|42497.5|42515.2|42495.2|42517.7|42497.7|42515.2|42495.2|0
1724436400000|2024-08-23 18:06:40|42517.5|42497.5|42515.2|42495.2|42517.5|42497.5|42515.2|42495.2|0
1724436410000|2024-08-23 18:06:50|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|42515.2|42495.2|0
1724436420000|2024-08-23 18:07:00|42515.2|42495.2|42515.2|42495.2|42517.7|42497.7|42515.2|42495.2|0
1724436430000|2024-08-23 18:07:10|42517.5|42497.5|42517.7|42497.7|42517.7|42497.7|42515.2|42495.2|0
1724436440000|2024-08-23 18:07:20|42515.2|42495.2|42517.5|42497.5|42517.5|42497.5|42515.2|42495.2|5
1724436450000|2024-08-23 18:07:30|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|0
1724436470000|2024-08-23 18:07:50|42515.2|42495.2|42515.2|42495.2|42517.5|42497.5|42515.2|42495.2|1
1724436480000|2024-08-23 18:08:00|42517.5|42497.5|42517.7|42497.7|42517.7|42497.7|42515.2|42495.2|3
1724436510000|2024-08-23 18:08:30|42515.2|42495.2|42512.8|42492.8|42515.2|42495.2|42512.8|42492.8|3
1724436520000|2024-08-23 18:08:40|42515.2|42495.2|42517.5|42497.5|42517.5|42497.5|42515.2|42495.2|0
1724436530000|2024-08-23 18:08:50|42515.2|42495.2|42517.7|42497.7|42517.7|42497.7|42515.2|42495.2|0
1724436540000|2024-08-23 18:09:00|42515.3|42495.3|42512.7|42492.7|42515.3|42495.3|42512.7|42492.7|2
1724436550000|2024-08-23 18:09:10|42510.3|42490.3|42510.3|42490.3|42510.3|42490.3|42510.3|42490.3|1
1724436570000|2024-08-23 18:09:30|||||||||2
1724436580000|2024-08-23 18:09:40|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|10
1724436590000|2024-08-23 18:09:50|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|42512.7|42492.7|0
1724436600000|2024-08-23 18:10:00|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|2
1724436610000|2024-08-23 18:10:10|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|42512.8|42492.8|2
1724436620000|2024-08-23 18:10:20|42512.7|42492.7|42512.7|42492.7|42515.2|42495.2|42512.7|42492.7|0
1724436630000|2024-08-23 18:10:30|42515|42495|42515.3|42495.3|42515.3|42495.3|42515|42495|2
1724436660000|2024-08-23 18:11:00|42517.8|42497.8|42517.8|42497.8|42520.3|42500.3|42517.8|42497.8|0
1724436670000|2024-08-23 18:11:10|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|2
1724436690000|2024-08-23 18:11:30|42517.6|42497.6|42507.8|42487.8|42517.6|42497.6|42507.8|42487.8|4
1724436700000|2024-08-23 18:11:40|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|1
1724436710000|2024-08-23 18:11:50|42510.1|42490.1|42505.3|42485.3|42510.1|42490.1|42505.3|42485.3|7
1724436720000|2024-08-23 18:12:00|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|2
1724436730000|2024-08-23 18:12:10|42507.8|42487.8|42507.7|42487.7|42507.8|42487.8|42507.7|42487.7|0
1724436740000|2024-08-23 18:12:20|42512.6|42492.6|42512.6|42492.6|42512.6|42492.6|42512.6|42492.6|0
1724436760000|2024-08-23 18:12:40|||||||||3
1724436770000|2024-08-23 18:12:50|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|42512.7|42492.7|0
1724436780000|2024-08-23 18:13:00|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|0
1724436790000|2024-08-23 18:13:10|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|42517.6|42497.6|1
1724436800000|2024-08-23 18:13:20|42517.7|42497.7|42517.6|42497.6|42517.7|42497.7|42517.6|42497.6|0
1724436810000|2024-08-23 18:13:30|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|42520.1|42500.1|0
1724436820000|2024-08-23 18:13:40|42520.2|42500.2|42520.3|42500.3|42520.3|42500.3|42520.2|42500.2|0
1724436860000|2024-08-23 18:14:20|42517.8|42497.8|42520.3|42500.3|42520.3|42500.3|42517.8|42497.8|0
1724436870000|2024-08-23 18:14:30|42517.7|42497.7|42517.7|42497.7|42517.8|42497.8|42517.7|42497.7|2
1724436880000|2024-08-23 18:14:40|42517.6|42497.6|42517.6|42497.6|42517.7|42497.7|42517.6|42497.6|1
1724436890000|2024-08-23 18:14:50|42517.7|42497.7|42522.6|42502.6|42522.6|42502.6|42517.7|42497.7|0
1724436900000|2024-08-23 18:15:00|42520.1|42500.1|42520.2|42500.2|42522.6|42502.6|42520.1|42500.1|0
1724436910000|2024-08-23 18:15:10|42522.6|42502.6|42522.6|42502.6|42522.6|42502.6|42520.2|42500.2|0
1724436920000|2024-08-23 18:15:20|42520.2|42500.2|42515.3|42495.3|42520.2|42500.2|42515.3|42495.3|2
1724436930000|2024-08-23 18:15:30|42517.7|42497.7|42515.3|42495.3|42517.7|42497.7|42515.3|42495.3|0
1724436940000|2024-08-23 18:15:40|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|3
1724436950000|2024-08-23 18:15:50|42517.6|42497.6|42512.8|42492.8|42517.6|42497.6|42512.8|42492.8|0
1724436960000|2024-08-23 18:16:00|42517.6|42497.6|42517.8|42497.8|42517.8|42497.8|42515.2|42495.2|4
1724436970000|2024-08-23 18:16:10|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|42517.7|42497.7|3
1724436980000|2024-08-23 18:16:20|42520.1|42500.1|42517.7|42497.7|42520.2|42500.2|42517.7|42497.7|0
1724436990000|2024-08-23 18:16:30|42520.1|42500.1|42520.2|42500.2|42520.2|42500.2|42520.1|42500.1|1
1724437000000|2024-08-23 18:16:40|42522.6|42502.6|42520.2|42500.2|42522.6|42502.6|42520.2|42500.2|2
1724437010000|2024-08-23 18:16:50|42520.1|42500.1|42517.7|42497.7|42520.1|42500.1|42517.7|42497.7|1
1724437030000|2024-08-23 18:17:10|||||||||2
1724437040000|2024-08-23 18:17:20|42517.6|42497.6|42515.2|42495.2|42517.6|42497.6|42515.2|42495.2|5
1724437050000|2024-08-23 18:17:30|42512.9|42492.9|42517.6|42497.6|42517.6|42497.6|42512.9|42492.9|2
1724437080000|2024-08-23 18:18:00|42515.1|42495.1|42517.7|42497.7|42517.7|42497.7|42515.1|42495.1|0
1724437100000|2024-08-23 18:18:20|42520.1|42500.1|42520.2|42500.2|42520.2|42500.2|42520.1|42500.1|2
1724437120000|2024-08-23 18:18:40|42517.9|42497.9|42520.4|42500.4|42520.4|42500.4|42517.9|42497.9|0
1724437130000|2024-08-23 18:18:50|42522.9|42502.9|42525.1|42505.1|42525.2|42505.2|42522.7|42502.7|3
1724437140000|2024-08-23 18:19:00|42522.7|42502.7|42520.2|42500.2|42522.7|42502.7|42520.2|42500.2|0
1724437150000|2024-08-23 18:19:10|42522.6|42502.6|42522.7|42502.7|42522.7|42502.7|42520.2|42500.2|0
1724437160000|2024-08-23 18:19:20|42522.9|42502.9|42520.4|42500.4|42525.2|42505.2|42520.4|42500.4|1
1724437170000|2024-08-23 18:19:30|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.6|42502.6|1
1724437180000|2024-08-23 18:19:40|42525.1|42505.1|42522.7|42502.7|42525.2|42505.2|42522.7|42502.7|0
1724437200000|2024-08-23 18:20:00|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|0
1724437210000|2024-08-23 18:20:10|42522.9|42502.9|42522.7|42502.7|42522.9|42502.9|42522.7|42502.7|0
1724437220000|2024-08-23 18:20:20|42520.2|42500.2|42520.2|42500.2|42522.6|42502.6|42520.2|42500.2|0
1724437230000|2024-08-23 18:20:30|42517.9|42497.9|42520.2|42500.2|42522.6|42502.6|42517.9|42497.9|4
1724437240000|2024-08-23 18:20:40|42522.6|42502.6|42522.7|42502.7|42522.7|42502.7|42520.2|42500.2|1
1724437260000|2024-08-23 18:21:00|||||||||1
1724437270000|2024-08-23 18:21:10|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|42525.1|42505.1|4
1724437290000|2024-08-23 18:21:30|42527.6|42507.6|42527.7|42507.7|42527.7|42507.7|42525.2|42505.2|0
1724437300000|2024-08-23 18:21:40|42525.2|42505.2|42525.2|42505.2|42527.6|42507.6|42525.2|42505.2|0
1724437310000|2024-08-23 18:21:50|42522.7|42502.7|42525.2|42505.2|42525.2|42505.2|42522.7|42502.7|0
1724437320000|2024-08-23 18:22:00|42525.1|42505.1|42522.7|42502.7|42525.2|42505.2|42522.7|42502.7|6
1724437330000|2024-08-23 18:22:10|42522.6|42502.6|42517.7|42497.7|42522.6|42502.6|42517.7|42497.7|8
1724437340000|2024-08-23 18:22:20|42515.2|42495.2|42510.4|42490.4|42515.2|42495.2|42510.4|42490.4|0
1724437350000|2024-08-23 18:22:30|42508|42488|42510.4|42490.4|42510.4|42490.4|42508|42488|0
1724437360000|2024-08-23 18:22:40|42508|42488|42512.6|42492.6|42512.6|42492.6|42507.9|42487.9|7
1724437370000|2024-08-23 18:22:50|42512.5|42492.5|42507.8|42487.8|42512.5|42492.5|42505.4|42485.4|56
1724437380000|2024-08-23 18:23:00|42508|42488|42512.9|42492.9|42512.9|42492.9|42508|42488|6
1724437420000|2024-08-23 18:23:40|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|2
1724437430000|2024-08-23 18:23:50|42515.7|42495.7|42525.4|42505.4|42525.4|42505.4|42515.7|42495.7|19
1724437440000|2024-08-23 18:24:00|42525.3|42505.3|42527.8|42507.8|42527.8|42507.8|42525.3|42505.3|3
1724437450000|2024-08-23 18:24:10|42527.6|42507.6|42527.8|42507.8|42527.8|42507.8|42525.4|42505.4|0
1724437460000|2024-08-23 18:24:20|42528|42508|42530.4|42510.4|42530.4|42510.4|42528|42508|0
1724437470000|2024-08-23 18:24:30|42528|42508|42528|42508|42528.2|42508.2|42528|42508|10
1724437480000|2024-08-23 18:24:40|42528.2|42508.2|42528|42508|42528.2|42508.2|42528|42508|1
1724437490000|2024-08-23 18:24:50|||||||||6
1724437500000|2024-08-23 18:25:00|42527.9|42507.9|42525.5|42505.5|42527.9|42507.9|42525.5|42505.5|0
1724437510000|2024-08-23 18:25:10|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|3
1724437520000|2024-08-23 18:25:20|42523|42503|42523|42503|42523|42503|42523|42503|4
1724437530000|2024-08-23 18:25:30|42523.2|42503.2|42525.4|42505.4|42525.5|42505.5|42523|42503|0
1724437540000|2024-08-23 18:25:40|42523|42503|42523|42503|42523|42503|42523|42503|0
1724437550000|2024-08-23 18:25:50|42525.4|42505.4|42523|42503|42525.4|42505.4|42523|42503|1
1724437560000|2024-08-23 18:26:00|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|0
1724437570000|2024-08-23 18:26:10|42523|42503|42525.5|42505.5|42525.5|42505.5|42523|42503|5
1724437580000|2024-08-23 18:26:20|42527.9|42507.9|42523|42503|42527.9|42507.9|42523|42503|0
1724437600000|2024-08-23 18:26:40|42523.2|42503.2|42525.5|42505.5|42525.5|42505.5|42523.2|42503.2|0
1724437610000|2024-08-23 18:26:50|42527.9|42507.9|42528|42508|42528|42508|42527.9|42507.9|4
1724437620000|2024-08-23 18:27:00|||||||||1
1724437630000|2024-08-23 18:27:10|42527.9|42507.9|42525.5|42505.5|42527.9|42507.9|42523.2|42503.2|0
1724437640000|2024-08-23 18:27:20|42527.9|42507.9|42527.9|42507.9|42528|42508|42527.9|42507.9|0
1724437650000|2024-08-23 18:27:30|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|0
1724437660000|2024-08-23 18:27:40|42525.4|42505.4|42525.5|42505.5|42525.5|42505.5|42523|42503|0
1724437670000|2024-08-23 18:27:50|42523.2|42503.2|42523|42503|42525.5|42505.5|42523|42503|0
1724437680000|2024-08-23 18:28:00|42525.4|42505.4|42523|42503|42525.5|42505.5|42523|42503|2
1724437700000|2024-08-23 18:28:20|42522.9|42502.9|42523.1|42503.1|42523.1|42503.1|42522.9|42502.9|0
1724437720000|2024-08-23 18:28:40|42523.2|42503.2|42525.6|42505.6|42525.6|42505.6|42523.2|42503.2|0
1724437730000|2024-08-23 18:28:50|42523.1|42503.1|42527.9|42507.9|42527.9|42507.9|42523.1|42503.1|1
1724437760000|2024-08-23 18:29:20|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|1
1724437780000|2024-08-23 18:29:40|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|1
1724437790000|2024-08-23 18:29:50|42528.1|42508.1|42528.1|42508.1|42530.6|42510.6|42528.1|42508.1|1
1724437800000|2024-08-23 18:30:00|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|1
1724437810000|2024-08-23 18:30:10|42530.6|42510.6|42528.1|42508.1|42530.6|42510.6|42528.1|42508.1|3
1724437820000|2024-08-23 18:30:20|||||||||1
1724437840000|2024-08-23 18:30:40|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|0
1724437850000|2024-08-23 18:30:50|42528.1|42508.1|42525.7|42505.7|42528.1|42508.1|42525.7|42505.7|0
1724437860000|2024-08-23 18:31:00|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|1
1724437870000|2024-08-23 18:31:10|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|1
1724437900000|2024-08-23 18:31:40|42522.9|42502.9|42520.4|42500.4|42525.3|42505.3|42520.4|42500.4|0
1724437910000|2024-08-23 18:31:50|42518.1|42498.1|42520.4|42500.4|42522.9|42502.9|42518.1|42498.1|0
1724437920000|2024-08-23 18:32:00|42518.1|42498.1|42520.4|42500.4|42520.4|42500.4|42518.1|42498.1|1
1724437930000|2024-08-23 18:32:10|42518.1|42498.1|42520.4|42500.4|42520.4|42500.4|42518.1|42498.1|0
1724437940000|2024-08-23 18:32:20|42518.1|42498.1|42520.4|42500.4|42522.9|42502.9|42518.1|42498.1|0
1724437950000|2024-08-23 18:32:30|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|0
1724437960000|2024-08-23 18:32:40|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|0
1724437970000|2024-08-23 18:32:50|42518.1|42498.1|42520.4|42500.4|42520.4|42500.4|42518.1|42498.1|1
1724437990000|2024-08-23 18:33:10|42520.6|42500.6|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|0
1724438000000|2024-08-23 18:33:20|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|0
1724438020000|2024-08-23 18:33:40|||||||||1
1724438030000|2024-08-23 18:33:50|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|5
1724438040000|2024-08-23 18:34:00|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|0
1724438050000|2024-08-23 18:34:10|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|7
1724438060000|2024-08-23 18:34:20|42520.6|42500.6|42520.4|42500.4|42520.6|42500.6|42520.4|42500.4|1
1724438070000|2024-08-23 18:34:30|42520.3|42500.3|42522.9|42502.9|42522.9|42502.9|42520.3|42500.3|0
1724438090000|2024-08-23 18:34:50|42520.6|42500.6|42520.5|42500.5|42520.6|42500.6|42520.4|42500.4|0
1724438110000|2024-08-23 18:35:10|42518.1|42498.1|42520.5|42500.5|42523|42503|42518.1|42498.1|0
1724438120000|2024-08-23 18:35:20|42523|42503|42523|42503|42523|42503|42523|42503|1
1724438130000|2024-08-23 18:35:30|42520.6|42500.6|42523|42503|42523|42503|42518.1|42498.1|5
1724438150000|2024-08-23 18:35:50|||||||||1
1724438160000|2024-08-23 18:36:00|42523.1|42503.1|42525.5|42505.5|42525.5|42505.5|42523.1|42503.1|0
1724438170000|2024-08-23 18:36:10|42527.8|42507.8|42528|42508|42528|42508|42525.5|42505.5|1
1724438180000|2024-08-23 18:36:20|||||||||2
1724438210000|2024-08-23 18:36:50|42527.8|42507.8|42525.5|42505.5|42527.8|42507.8|42525.5|42505.5|2
1724438220000|2024-08-23 18:37:00|42525.6|42505.6|42525.5|42505.5|42525.6|42505.6|42525.5|42505.5|3
1724438230000|2024-08-23 18:37:10|42525.6|42505.6|42528|42508|42528|42508|42525.5|42505.5|0
1724438270000|2024-08-23 18:37:50|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|4
1724438280000|2024-08-23 18:38:00|42532.7|42512.7|42530.3|42510.3|42532.7|42512.7|42528|42508|0
1724438290000|2024-08-23 18:38:10|42532.7|42512.7|42532.8|42512.8|42532.8|42512.8|42532.7|42512.7|0
1724438300000|2024-08-23 18:38:20|42533|42513|42533|42513|42533|42513|42533|42513|4
1724438310000|2024-08-23 18:38:30|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|2
1724438320000|2024-08-23 18:38:40|42537.8|42517.8|42537.7|42517.7|42542.6|42522.6|42537.7|42517.7|6
1724438330000|2024-08-23 18:38:50|42537.6|42517.6|42532.7|42512.7|42537.6|42517.6|42532.7|42512.7|6
1724438340000|2024-08-23 18:39:00|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|1
1724438360000|2024-08-23 18:39:20|42530.2|42510.2|42527.8|42507.8|42530.2|42510.2|42527.8|42507.8|0
1724438370000|2024-08-23 18:39:30|42530.2|42510.2|42530.2|42510.2|42530.3|42510.3|42527.7|42507.7|2
1724438390000|2024-08-23 18:39:50|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|0
1724438400000|2024-08-23 18:40:00|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|1
1724438420000|2024-08-23 18:40:20|42532.7|42512.7|42527.7|42507.7|42532.7|42512.7|42527.7|42507.7|7
1724438430000|2024-08-23 18:40:30|42527.8|42507.8|42530.2|42510.2|42530.2|42510.2|42527.8|42507.8|1
1724438440000|2024-08-23 18:40:40|42530.3|42510.3|42532.7|42512.7|42532.7|42512.7|42530.3|42510.3|12
1724438460000|2024-08-23 18:41:00|42535.1|42515.1|42535.1|42515.1|42535.1|42515.1|42535.1|42515.1|0
1724438470000|2024-08-23 18:41:10|||||||||3
1724438480000|2024-08-23 18:41:20|42532.7|42512.7|42530.4|42510.4|42535.1|42515.1|42530.3|42510.3|1
1724438490000|2024-08-23 18:41:30|42528|42508|42528|42508|42528|42508|42528|42508|0
1724438500000|2024-08-23 18:41:40|42527.9|42507.9|42530.2|42510.2|42530.4|42510.4|42527.9|42507.9|4
1724438510000|2024-08-23 18:41:50|42527.9|42507.9|42527.7|42507.7|42530.2|42510.2|42527.7|42507.7|0
1724438520000|2024-08-23 18:42:00|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|9
1724438560000|2024-08-23 18:42:40|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|42520.2|42500.2|3
1724438570000|2024-08-23 18:42:50|||||||||1
1724438580000|2024-08-23 18:43:00|42520.1|42500.1|42520.2|42500.2|42520.2|42500.2|42520.1|42500.1|0
1724438600000|2024-08-23 18:43:20|||||||||4
1724438610000|2024-08-23 18:43:30|42520.4|42500.4|42520.2|42500.2|42522.7|42502.7|42520.2|42500.2|1
1724438620000|2024-08-23 18:43:40|||||||||2
1724438630000|2024-08-23 18:43:50|42520.4|42500.4|42522.7|42502.7|42522.7|42502.7|42520.2|42500.2|0
1724438640000|2024-08-23 18:44:00|||||||||10
1724438650000|2024-08-23 18:44:10|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|0
1724438660000|2024-08-23 18:44:20|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|42522.7|42502.7|1
1724438670000|2024-08-23 18:44:30|42522.9|42502.9|42527.9|42507.9|42527.9|42507.9|42522.9|42502.9|34
1724438680000|2024-08-23 18:44:40|42530.2|42510.2|42527.7|42507.7|42530.2|42510.2|42527.7|42507.7|1
1724438690000|2024-08-23 18:44:50|42527.6|42507.6|42525.2|42505.2|42527.6|42507.6|42525.2|42505.2|2
1724438720000|2024-08-23 18:45:20|||||||||1
1724438740000|2024-08-23 18:45:40|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|6
1724438770000|2024-08-23 18:46:10|42523|42503|42523|42503|42523|42503|42523|42503|0
1724438780000|2024-08-23 18:46:20|42522.9|42502.9|42527.9|42507.9|42527.9|42507.9|42522.9|42502.9|1
1724438790000|2024-08-23 18:46:30|||||||||2
1724438800000|2024-08-23 18:46:40|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|13
1724438810000|2024-08-23 18:46:50|42532.9|42512.9|42535.2|42515.2|42535.2|42515.2|42532.9|42512.9|18
1724438820000|2024-08-23 18:47:00|42537.9|42517.9|42537.7|42517.7|42537.9|42517.9|42537.7|42517.7|1
1724438850000|2024-08-23 18:47:30|42535.4|42515.4|42532.9|42512.9|42535.4|42515.4|42532.9|42512.9|2
1724438860000|2024-08-23 18:47:40|42537.6|42517.6|42532.7|42512.7|42537.7|42517.7|42532.7|42512.7|3
1724438880000|2024-08-23 18:48:00|42532.8|42512.8|42535.3|42515.3|42535.3|42515.3|42532.8|42512.8|1
1724438890000|2024-08-23 18:48:10|42535.1|42515.1|42532.8|42512.8|42535.1|42515.1|42532.8|42512.8|0
1724438910000|2024-08-23 18:48:30|42532.6|42512.6|42527.8|42507.8|42532.6|42512.6|42525.4|42505.4|5
1724438920000|2024-08-23 18:48:40|42525.4|42505.4|42522.9|42502.9|42525.4|42505.4|42522.9|42502.9|1
1724438940000|2024-08-23 18:49:00|42522.8|42502.8|42522.9|42502.9|42522.9|42502.9|42522.8|42502.8|2
1724438950000|2024-08-23 18:49:10|42522.8|42502.8|42520.4|42500.4|42522.8|42502.8|42520.4|42500.4|0
1724438960000|2024-08-23 18:49:20|42522.8|42502.8|42520.4|42500.4|42522.8|42502.8|42520.4|42500.4|0
1724438970000|2024-08-23 18:49:30|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|3
1724438980000|2024-08-23 18:49:40|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|0
1724438990000|2024-08-23 18:49:50|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|0
1724439020000|2024-08-23 18:50:20|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|0
1724439030000|2024-08-23 18:50:30|||||||||1
1724439040000|2024-08-23 18:50:40|42520.3|42500.3|42520.4|42500.4|42522.8|42502.8|42520.3|42500.3|1
1724439050000|2024-08-23 18:50:50|42520.3|42500.3|42522.8|42502.8|42522.8|42502.8|42520.3|42500.3|0
1724439060000|2024-08-23 18:51:00|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|2
1724439070000|2024-08-23 18:51:10|42522.8|42502.8|42520.3|42500.3|42522.8|42502.8|42520.3|42500.3|0
1724439080000|2024-08-23 18:51:20|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|0
1724439090000|2024-08-23 18:51:30|42520.4|42500.4|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|11
1724439120000|2024-08-23 18:52:00|42520.4|42500.4|42520.4|42500.4|42522.8|42502.8|42520.4|42500.4|1
1724439130000|2024-08-23 18:52:10|42522.8|42502.8|42520.4|42500.4|42522.8|42502.8|42520.4|42500.4|0
1724439140000|2024-08-23 18:52:20|42518|42498|42518|42498|42518|42498|42518|42498|0
1724439160000|2024-08-23 18:52:40|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|1
1724439170000|2024-08-23 18:52:50|42520.3|42500.3|42522.8|42502.8|42522.8|42502.8|42520.3|42500.3|6
1724439180000|2024-08-23 18:53:00|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42520.5|42500.5|1
1724439190000|2024-08-23 18:53:10|42520.5|42500.5|42520.4|42500.4|42520.5|42500.5|42517.9|42497.9|0
1724439200000|2024-08-23 18:53:20|42522.8|42502.8|42522.9|42502.9|42522.9|42502.9|42522.8|42502.8|0
1724439210000|2024-08-23 18:53:30|||||||||1
1724439240000|2024-08-23 18:54:00|||||||||1
1724439250000|2024-08-23 18:54:10|42520.4|42500.4|42520.4|42500.4|42520.6|42500.6|42520.4|42500.4|0
1724439260000|2024-08-23 18:54:20|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|8
1724439290000|2024-08-23 18:54:50|||||||||2
1724439300000|2024-08-23 18:55:00|42520.4|42500.4|42520.4|42500.4|42522.8|42502.8|42520.4|42500.4|2
1724439340000|2024-08-23 18:55:40|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|4
1724439350000|2024-08-23 18:55:50|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|0
1724439360000|2024-08-23 18:56:00|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|7
1724439370000|2024-08-23 18:56:10|42513.1|42493.1|42513.1|42493.1|42515.4|42495.4|42513.1|42493.1|1
1724439380000|2024-08-23 18:56:20|42512.9|42492.9|42508.1|42488.1|42512.9|42492.9|42508.1|42488.1|5
1724439390000|2024-08-23 18:56:30|42507.9|42487.9|42505.4|42485.4|42510.3|42490.3|42505.4|42485.4|3
1724439420000|2024-08-23 18:57:00|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|4
1724439430000|2024-08-23 18:57:10|42500.7|42480.7|42497.9|42477.9|42500.7|42480.7|42497.9|42477.9|3
1724439450000|2024-08-23 18:57:30|||||||||1
1724439460000|2024-08-23 18:57:40|42495.4|42475.4|42492.9|42472.9|42495.4|42475.4|42492.9|42472.9|5
1724439470000|2024-08-23 18:57:50|42492.8|42472.8|42487.9|42467.9|42492.8|42472.8|42487.9|42467.9|10
1724439480000|2024-08-23 18:58:00|42485.6|42465.6|42483.1|42463.1|42485.6|42465.6|42483.1|42463.1|2
1724439490000|2024-08-23 18:58:10|42482.9|42462.9|42482.7|42462.7|42482.9|42462.9|42482.7|42462.7|2
1724439500000|2024-08-23 18:58:20|42480.3|42460.3|42472.9|42452.9|42480.3|42460.3|42472.9|42452.9|3
1724439510000|2024-08-23 18:58:30|42475.3|42455.3|42477.8|42457.8|42477.8|42457.8|42475.3|42455.3|0
1724439520000|2024-08-23 18:58:40|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|2
1724439530000|2024-08-23 18:58:50|||||||||1
1724439540000|2024-08-23 18:59:00|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42477.9|42457.9|0
1724439550000|2024-08-23 18:59:10|42478.1|42458.1|42477.9|42457.9|42478.1|42458.1|42477.9|42457.9|0
1724439560000|2024-08-23 18:59:20|42478.1|42458.1|42480.3|42460.3|42480.4|42460.4|42478.1|42458.1|0
1724439570000|2024-08-23 18:59:30|42480.4|42460.4|42482.8|42462.8|42482.8|42462.8|42477.8|42457.8|2
1724439580000|2024-08-23 18:59:40|||||||||2
1724439590000|2024-08-23 18:59:50|42480.3|42460.3|42482.8|42462.8|42482.8|42462.8|42480.3|42460.3|0
1724439600000|2024-08-23 19:00:00|42480.4|42460.4|42480.5|42460.5|42482.8|42462.8|42480.4|42460.4|0
1724439610000|2024-08-23 19:00:10|42480.3|42460.3|42478|42458|42480.5|42460.5|42478|42458|3
1724439620000|2024-08-23 19:00:20|42480.3|42460.3|42480.3|42460.3|42482.8|42462.8|42478|42458|0
1724439630000|2024-08-23 19:00:30|42480.5|42460.5|42477.8|42457.8|42480.5|42460.5|42477.8|42457.8|0
1724439640000|2024-08-23 19:00:40|42477.7|42457.7|42475.3|42455.3|42477.7|42457.7|42475.1|42455.1|1
1724439650000|2024-08-23 19:00:50|42473|42453|42472.8|42452.8|42475.3|42455.3|42472.8|42452.8|0
1724439660000|2024-08-23 19:01:00|42475.3|42455.3|42467.8|42447.8|42475.3|42455.3|42467.7|42447.7|6
1724439670000|2024-08-23 19:01:10|42465.5|42445.5|42470.3|42450.3|42470.3|42450.3|42465.5|42445.5|0
1724439680000|2024-08-23 19:01:20|42468|42448|42472.8|42452.8|42472.8|42452.8|42468|42448|2
1724439690000|2024-08-23 19:01:30|42475.3|42455.3|42480.5|42460.5|42480.5|42460.5|42475.3|42455.3|7
1724439700000|2024-08-23 19:01:40|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|1
1724439710000|2024-08-23 19:01:50|42483|42463|42483|42463|42483|42463|42483|42463|0
1724439720000|2024-08-23 19:02:00|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|0
1724439730000|2024-08-23 19:02:10|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|1
1724439750000|2024-08-23 19:02:30|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|5
1724439760000|2024-08-23 19:02:40|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|0
1724439770000|2024-08-23 19:02:50|42477.8|42457.8|42477.7|42457.7|42477.8|42457.8|42477.7|42457.7|0
1724439780000|2024-08-23 19:03:00|42475.3|42455.3|42477.8|42457.8|42477.8|42457.8|42475.3|42455.3|0
1724439790000|2024-08-23 19:03:10|42478|42458|42478|42458|42480.3|42460.3|42478|42458|1
1724439800000|2024-08-23 19:03:20|42480.3|42460.3|42480.5|42460.5|42482.8|42462.8|42480.3|42460.3|0
1724439810000|2024-08-23 19:03:30|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|0
1724439820000|2024-08-23 19:03:40|42480.5|42460.5|42482.8|42462.8|42482.8|42462.8|42480.5|42460.5|0
1724439840000|2024-08-23 19:04:00|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|0
1724439850000|2024-08-23 19:04:10|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|1
1724439860000|2024-08-23 19:04:20|42478|42458|42480.3|42460.3|42480.3|42460.3|42478|42458|0
1724439870000|2024-08-23 19:04:30|42478|42458|42475.5|42455.5|42478|42458|42475.5|42455.5|0
1724439880000|2024-08-23 19:04:40|42478|42458|42478|42458|42478|42458|42478|42458|2
1724439890000|2024-08-23 19:04:50|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|3
1724439900000|2024-08-23 19:05:00|42477.8|42457.8|42482.8|42462.8|42482.8|42462.8|42477.8|42457.8|2
1724439940000|2024-08-23 19:05:40|42485.2|42465.2|42482.8|42462.8|42485.2|42465.2|42482.8|42462.8|2
1724439950000|2024-08-23 19:05:50|42485.3|42465.3|42480.5|42460.5|42485.3|42465.3|42480.5|42460.5|3
1724439960000|2024-08-23 19:06:00|42480.6|42460.6|42480.5|42460.5|42483|42463|42480.5|42460.5|3
1724439980000|2024-08-23 19:06:20|42483|42463|42483|42463|42483|42463|42483|42463|0
1724439990000|2024-08-23 19:06:30|42480.6|42460.6|42483|42463|42483|42463|42480.6|42460.6|0
1724440000000|2024-08-23 19:06:40|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|1
1724440010000|2024-08-23 19:06:50|42483|42463|42483|42463|42483|42463|42480.6|42460.6|0
1724440030000|2024-08-23 19:07:10|42480.6|42460.6|42483|42463|42483|42463|42480.6|42460.6|1
1724440040000|2024-08-23 19:07:20|42480.6|42460.6|42483|42463|42483|42463|42480.6|42460.6|0
1724440060000|2024-08-23 19:07:40|42482.9|42462.9|42483|42463|42483|42463|42482.9|42462.9|2
1724440070000|2024-08-23 19:07:50|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|42482.9|42462.9|0
1724440080000|2024-08-23 19:08:00|42483|42463|42483|42463|42483|42463|42483|42463|0
1724440090000|2024-08-23 19:08:10|42483.1|42463.1|42483|42463|42483.1|42463.1|42483|42463|2
1724440100000|2024-08-23 19:08:20|42483.1|42463.1|42483|42463|42483.1|42463.1|42483|42463|1
1724440110000|2024-08-23 19:08:30|42485.4|42465.4|42483|42463|42485.4|42465.4|42483|42463|0
1724440120000|2024-08-23 19:08:40|42482.9|42462.9|42485.5|42465.5|42485.5|42465.5|42482.9|42462.9|2
1724440130000|2024-08-23 19:08:50|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|42487.9|42467.9|2
1724440140000|2024-08-23 19:09:00|42488|42468|42490.5|42470.5|42490.5|42470.5|42488|42468|1
1724440150000|2024-08-23 19:09:10|42493|42473|42495.5|42475.5|42495.5|42475.5|42493|42473|0
1724440160000|2024-08-23 19:09:20|||||||||9
1724440180000|2024-08-23 19:09:40|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|1
1724440190000|2024-08-23 19:09:50|42495.5|42475.5|42493|42473|42495.5|42475.5|42492.9|42472.9|3
1724440200000|2024-08-23 19:10:00|42492.9|42472.9|42493.1|42473.1|42493.1|42473.1|42492.9|42472.9|1
1724440210000|2024-08-23 19:10:10|42495.5|42475.5|42493.1|42473.1|42495.5|42475.5|42493.1|42473.1|0
1724440220000|2024-08-23 19:10:20|42495.5|42475.5|42493|42473|42495.5|42475.5|42493|42473|3
1724440240000|2024-08-23 19:10:40|42493.1|42473.1|42495.5|42475.5|42495.5|42475.5|42493.1|42473.1|0
1724440250000|2024-08-23 19:10:50|42493.1|42473.1|42493.1|42473.1|42495.5|42475.5|42493.1|42473.1|0
1724440260000|2024-08-23 19:11:00|42493|42473|42495.5|42475.5|42495.5|42475.5|42493|42473|3
1724440270000|2024-08-23 19:11:10|42497.9|42477.9|42498|42478|42498|42478|42497.9|42477.9|1
1724440290000|2024-08-23 19:11:30|||||||||2
1724440300000|2024-08-23 19:11:40|42498.1|42478.1|42502.9|42482.9|42503|42483|42498.1|42478.1|3
1724440310000|2024-08-23 19:11:50|||||||||1
1724440320000|2024-08-23 19:12:00|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|42502.7|42482.7|0
1724440330000|2024-08-23 19:12:10|42502.9|42482.9|42497.9|42477.9|42502.9|42482.9|42497.9|42477.9|5
1724440340000|2024-08-23 19:12:20|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|42495.5|42475.5|0
1724440350000|2024-08-23 19:12:30|||||||||3
1724440360000|2024-08-23 19:12:40|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|18
1724440370000|2024-08-23 19:12:50|42488|42468|42488|42468|42488|42468|42488|42468|1
1724440380000|2024-08-23 19:13:00|||||||||4
1724440410000|2024-08-23 19:13:30|42490.5|42470.5|42492.9|42472.9|42492.9|42472.9|42490.5|42470.5|3
1724440430000|2024-08-23 19:13:50|42490.5|42470.5|42490.4|42470.4|42490.5|42470.5|42488|42468|7
1724440440000|2024-08-23 19:14:00|42488|42468|42488|42468|42490.5|42470.5|42488|42468|3
1724440450000|2024-08-23 19:14:10|42490.4|42470.4|42487.9|42467.9|42490.4|42470.4|42487.9|42467.9|2
1724440470000|2024-08-23 19:14:30|||||||||1
1724440490000|2024-08-23 19:14:50|42488|42468|42488|42468|42488|42468|42487.9|42467.9|0
1724440500000|2024-08-23 19:15:00|42490.4|42470.4|42487.9|42467.9|42490.4|42470.4|42487.9|42467.9|0
1724440510000|2024-08-23 19:15:10|42490.4|42470.4|42492.8|42472.8|42492.8|42472.8|42490.4|42470.4|2
1724440530000|2024-08-23 19:15:30|42488|42468|42490.5|42470.5|42490.5|42470.5|42488|42468|4
1724440540000|2024-08-23 19:15:40|42492.9|42472.9|42490.4|42470.4|42492.9|42472.9|42488|42468|3
1724440560000|2024-08-23 19:16:00|42488|42468|42490.4|42470.4|42490.4|42470.4|42487.9|42467.9|2
1724440570000|2024-08-23 19:16:10|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1724440580000|2024-08-23 19:16:20|42488.2|42468.2|42493|42473|42493|42473|42488.2|42468.2|6
1724440590000|2024-08-23 19:16:30|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|42495.4|42475.4|0
1724440600000|2024-08-23 19:16:40|42493|42473|42492.9|42472.9|42493|42473|42492.9|42472.9|0
1724440610000|2024-08-23 19:16:50|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|3
1724440630000|2024-08-23 19:17:10|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1724440640000|2024-08-23 19:17:20|||||||||1
1724440660000|2024-08-23 19:17:40|42492.8|42472.8|42492.9|42472.9|42492.9|42472.9|42490.4|42470.4|4
1724440670000|2024-08-23 19:17:50|||||||||1
1724440690000|2024-08-23 19:18:10|||||||||1
1724440700000|2024-08-23 19:18:20|||||||||2
1724440720000|2024-08-23 19:18:40|||||||||4
1724440730000|2024-08-23 19:18:50|||||||||1
1724440750000|2024-08-23 19:19:10|||||||||1
1724440760000|2024-08-23 19:19:20|42487.9|42467.9|42492.8|42472.8|42492.9|42472.9|42487.9|42467.9|6
1724440770000|2024-08-23 19:19:30|42490.4|42470.4|42492.9|42472.9|42492.9|42472.9|42487.9|42467.9|41
1724440780000|2024-08-23 19:19:40|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|42493.1|42473.1|51
1724440790000|2024-08-23 19:19:50|42492.9|42472.9|42493.1|42473.1|42495.4|42475.4|42492.9|42472.9|0
1724440800000|2024-08-23 19:20:00|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1724440810000|2024-08-23 19:20:10|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|0
1724440820000|2024-08-23 19:20:20|||||||||5
1724440840000|2024-08-23 19:20:40|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|2
1724440860000|2024-08-23 19:21:00|||||||||3
1724440880000|2024-08-23 19:21:20|||||||||3
1724440890000|2024-08-23 19:21:30|||||||||2
1724440900000|2024-08-23 19:21:40|||||||||1
1724440930000|2024-08-23 19:22:10|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|4
1724440940000|2024-08-23 19:22:20|42495.4|42475.4|42492.8|42472.8|42495.4|42475.4|42492.8|42472.8|5
1724440960000|2024-08-23 19:22:40|42490.3|42470.3|42490.3|42470.3|42490.4|42470.4|42490.3|42470.3|0
1724440970000|2024-08-23 19:22:50|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.3|42470.3|0
1724440980000|2024-08-23 19:23:00|42490.3|42470.3|42490.4|42470.4|42490.4|42470.4|42490.3|42470.3|0
1724441000000|2024-08-23 19:23:20|42492.8|42472.8|42492.9|42472.9|42492.9|42472.9|42492.8|42472.8|1
1724441020000|2024-08-23 19:23:40|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42492.9|42472.9|0
1724441030000|2024-08-23 19:23:50|42492.9|42472.9|42490.4|42470.4|42492.9|42472.9|42490.4|42470.4|6
1724441040000|2024-08-23 19:24:00|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|1
1724441060000|2024-08-23 19:24:20|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|42485.6|42465.6|3
1724441070000|2024-08-23 19:24:30|42487.8|42467.8|42487.9|42467.9|42487.9|42467.9|42485.4|42465.4|4
1724441080000|2024-08-23 19:24:40|42483.1|42463.1|42485.5|42465.5|42485.5|42465.5|42483.1|42463.1|5
1724441090000|2024-08-23 19:24:50|42483.1|42463.1|42483|42463|42485.5|42465.5|42483|42463|0
1724441100000|2024-08-23 19:25:00|42485.5|42465.5|42483|42463|42485.5|42465.5|42483|42463|2
1724441120000|2024-08-23 19:25:20|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|1
1724441140000|2024-08-23 19:25:40|||||||||7
1724441150000|2024-08-23 19:25:50|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|8
1724441170000|2024-08-23 19:26:10|42483|42463|42483|42463|42483|42463|42483|42463|10
1724441180000|2024-08-23 19:26:20|||||||||2
1724441210000|2024-08-23 19:26:50|||||||||5
1724441220000|2024-08-23 19:27:00|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42483|42463|0
1724441240000|2024-08-23 19:27:20|42483|42463|42483|42463|42483|42463|42483|42463|0
1724441250000|2024-08-23 19:27:30|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|0
1724441260000|2024-08-23 19:27:40|42485.5|42465.5|42485.3|42465.3|42485.5|42465.5|42483|42463|3
1724441280000|2024-08-23 19:28:00|42488|42468|42488.1|42468.1|42490.5|42470.5|42488|42468|24
1724441290000|2024-08-23 19:28:10|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42488.1|42468.1|1
1724441300000|2024-08-23 19:28:20|42490.3|42470.3|42490.5|42470.5|42490.5|42470.5|42488|42468|7
1724441310000|2024-08-23 19:28:30|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|0
1724441320000|2024-08-23 19:28:40|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|3
1724441350000|2024-08-23 19:29:10|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|2
1724441370000|2024-08-23 19:29:30|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|0
1724441380000|2024-08-23 19:29:40|42493|42473|42490.5|42470.5|42493|42473|42490.5|42470.5|0
1724441390000|2024-08-23 19:29:50|42488|42468|42488|42468|42488|42468|42488|42468|0
1724441400000|2024-08-23 19:30:00|42488.1|42468.1|42495.5|42475.5|42495.5|42475.5|42488.1|42468.1|14
1724441410000|2024-08-23 19:30:10|42498|42478|42498.1|42478.1|42498.1|42478.1|42498|42478|1
1724441420000|2024-08-23 19:30:20|42498|42478|42500.5|42480.5|42500.5|42480.5|42498|42478|0
1724441430000|2024-08-23 19:30:30|42503|42483|42498.1|42478.1|42503|42483|42498.1|42478.1|0
1724441470000|2024-08-23 19:31:10|||||||||9
1724441500000|2024-08-23 19:31:40|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|2
1724441510000|2024-08-23 19:31:50|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42498.1|42478.1|12
1724441550000|2024-08-23 19:32:30|42503|42483|42500.5|42480.5|42503|42483|42500.5|42480.5|3
1724441580000|2024-08-23 19:33:00|42498.1|42478.1|42500.5|42480.5|42500.5|42480.5|42498.1|42478.1|35
1724441600000|2024-08-23 19:33:20|42500.6|42480.6|42498.1|42478.1|42503|42483|42498.1|42478.1|2
1724441610000|2024-08-23 19:33:30|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42498.1|42478.1|0
1724441640000|2024-08-23 19:34:00|42498.1|42478.1|42500.5|42480.5|42500.5|42480.5|42498.1|42478.1|0
1724441650000|2024-08-23 19:34:10|42498.1|42478.1|42502.9|42482.9|42503|42483|42498.1|42478.1|5
1724441660000|2024-08-23 19:34:20|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|42498.1|42478.1|0
1724441670000|2024-08-23 19:34:30|42498|42478|42493|42473|42498|42478|42493|42473|52
1724441680000|2024-08-23 19:34:40|42495.4|42475.4|42493|42473|42495.4|42475.4|42493|42473|0
1724441690000|2024-08-23 19:34:50|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|42490.6|42470.6|0
1724441700000|2024-08-23 19:35:00|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|1
1724441710000|2024-08-23 19:35:10|42488.1|42468.1|42485.8|42465.8|42488.1|42468.1|42485.8|42465.8|1
1724441720000|2024-08-23 19:35:20|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|42488.1|42468.1|0
1724441730000|2024-08-23 19:35:30|42485.8|42465.8|42485.8|42465.8|42488.1|42468.1|42485.8|42465.8|0
1724441740000|2024-08-23 19:35:40|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|4
1724441750000|2024-08-23 19:35:50|42483.1|42463.1|42483.1|42463.1|42483.1|42463.1|42483.1|42463.1|0
1724441760000|2024-08-23 19:36:00|42480.8|42460.8|42478.1|42458.1|42480.8|42460.8|42478.1|42458.1|0
1724441770000|2024-08-23 19:36:10|42478|42458|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|0
1724441780000|2024-08-23 19:36:20|42480.6|42460.6|42478.1|42458.1|42480.6|42460.6|42478.1|42458.1|0
1724441810000|2024-08-23 19:36:50|42478.3|42458.3|42480.6|42460.6|42480.6|42460.6|42478.3|42458.3|1
1724441820000|2024-08-23 19:37:00|42478.3|42458.3|42478.3|42458.3|42478.3|42458.3|42478.3|42458.3|8
1724441830000|2024-08-23 19:37:10|42480.7|42460.7|42478.2|42458.2|42483|42463|42478.2|42458.2|2
1724441840000|2024-08-23 19:37:20|42480.5|42460.5|42480.7|42460.7|42483.2|42463.2|42480.5|42460.5|1
1724441850000|2024-08-23 19:37:30|42478.3|42458.3|42483|42463|42483|42463|42478.2|42458.2|0
1724441870000|2024-08-23 19:37:50|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|2
1724441880000|2024-08-23 19:38:00|42480.5|42460.5|42483|42463|42483|42463|42480.5|42460.5|0
1724441920000|2024-08-23 19:38:40|42480.7|42460.7|42478.2|42458.2|42480.7|42460.7|42478.2|42458.2|1
1724441940000|2024-08-23 19:39:00|42478|42458|42478|42458|42478|42458|42478|42458|1
1724441950000|2024-08-23 19:39:10|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|42475.7|42455.7|2
1724441990000|2024-08-23 19:39:50|||||||||1
1724442000000|2024-08-23 19:40:00|42478|42458|42475.7|42455.7|42478|42458|42475.5|42455.5|2
1724442010000|2024-08-23 19:40:10|42475.5|42455.5|42478|42458|42478|42458|42475.5|42455.5|0
1724442030000|2024-08-23 19:40:30|||||||||5
1724442040000|2024-08-23 19:40:40|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|0
1724442050000|2024-08-23 19:40:50|42478|42458|42480.5|42460.5|42483|42463|42478|42458|0
1724442060000|2024-08-23 19:41:00|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|0
1724442070000|2024-08-23 19:41:10|42480.5|42460.5|42478.2|42458.2|42480.5|42460.5|42478.2|42458.2|0
1724442080000|2024-08-23 19:41:20|42478|42458|42478|42458|42478|42458|42478|42458|4
1724442100000|2024-08-23 19:41:40|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|2
1724442110000|2024-08-23 19:41:50|42475.8|42455.8|42478.2|42458.2|42478.2|42458.2|42475.8|42455.8|0
1724442120000|2024-08-23 19:42:00|42475.8|42455.8|42473.3|42453.3|42478.2|42458.2|42473.3|42453.3|0
1724442130000|2024-08-23 19:42:10|||||||||3
1724442140000|2024-08-23 19:42:20|||||||||2
1724442150000|2024-08-23 19:42:30|42473.2|42453.2|42473|42453|42473.2|42453.2|42473|42453|4
1724442190000|2024-08-23 19:43:10|42472.9|42452.9|42465.7|42445.7|42472.9|42452.9|42465.7|42445.7|3
1724442200000|2024-08-23 19:43:20|42468.1|42448.1|42465.7|42445.7|42468.1|42448.1|42465.7|42445.7|2
1724442240000|2024-08-23 19:44:00|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|0
1724442250000|2024-08-23 19:44:10|||||||||3
1724442270000|2024-08-23 19:44:30|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|2
1724442300000|2024-08-23 19:45:00|42468.1|42448.1|42463.2|42443.2|42468.1|42448.1|42463.2|42443.2|3
1724442310000|2024-08-23 19:45:10|||||||||1
1724442320000|2024-08-23 19:45:20|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|0
1724442330000|2024-08-23 19:45:30|42458.3|42438.3|42455.7|42435.7|42458.3|42438.3|42455.7|42435.7|2
1724442340000|2024-08-23 19:45:40|42455.8|42435.8|42458.1|42438.1|42458.2|42438.2|42455.8|42435.8|4
1724442350000|2024-08-23 19:45:50|||||||||1
1724442370000|2024-08-23 19:46:10|42453.2|42433.2|42453.1|42433.1|42453.2|42433.2|42450.7|42430.7|3
1724442380000|2024-08-23 19:46:20|42450.7|42430.7|42448.3|42428.3|42450.7|42430.7|42448.3|42428.3|1
1724442390000|2024-08-23 19:46:30|||||||||5
1724442400000|2024-08-23 19:46:40|42450.7|42430.7|42453.1|42433.1|42453.1|42433.1|42450.7|42430.7|2
1724442410000|2024-08-23 19:46:50|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|1
1724442420000|2024-08-23 19:47:00|42453.3|42433.3|42455.7|42435.7|42455.7|42435.7|42453.3|42433.3|1
1724442430000|2024-08-23 19:47:10|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|42458.1|42438.1|0
1724442440000|2024-08-23 19:47:20|42460.4|42440.4|42460.6|42440.6|42460.6|42440.6|42460.4|42440.4|0
1724442450000|2024-08-23 19:47:30|42462.9|42442.9|42463.2|42443.2|42463.2|42443.2|42462.9|42442.9|1
1724442460000|2024-08-23 19:47:40|42465.6|42445.6|42463.2|42443.2|42465.6|42445.6|42463.1|42443.1|1
1724442470000|2024-08-23 19:47:50|42463.1|42443.1|42460.7|42440.7|42463.1|42443.1|42460.7|42440.7|2
1724442480000|2024-08-23 19:48:00|42463.1|42443.1|42465.7|42445.7|42465.7|42445.7|42463.1|42443.1|0
1724442490000|2024-08-23 19:48:10|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|42465.6|42445.6|0
1724442510000|2024-08-23 19:48:30|42463.2|42443.2|42463.2|42443.2|42465.6|42445.6|42463.2|42443.2|1
1724442520000|2024-08-23 19:48:40|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|0
1724442540000|2024-08-23 19:49:00|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|1
1724442570000|2024-08-23 19:49:30|42468.3|42448.3|42468.3|42448.3|42468.3|42448.3|42468.3|42448.3|1
1724442580000|2024-08-23 19:49:40|42468.4|42448.4|42468.4|42448.4|42468.4|42448.4|42468.4|42448.4|0
1724442590000|2024-08-23 19:49:50|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|1
1724442600000|2024-08-23 19:50:00|42468.6|42448.6|42468.4|42448.4|42470.7|42450.7|42468.4|42448.4|4
1724442610000|2024-08-23 19:50:10|42468.1|42448.1|42463.1|42443.1|42468.1|42448.1|42463.1|42443.1|7
1724442620000|2024-08-23 19:50:20|42463|42443|42463|42443|42463.1|42443.1|42463|42443|6
1724442630000|2024-08-23 19:50:30|||||||||4
1724442640000|2024-08-23 19:50:40|42460.6|42440.6|42463|42443|42463|42443|42460.5|42440.5|2
1724442650000|2024-08-23 19:50:50|||||||||10
1724442660000|2024-08-23 19:51:00|||||||||1
1724442680000|2024-08-23 19:51:20|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|42465.5|42445.5|1
1724442690000|2024-08-23 19:51:30|42467.8|42447.8|42468|42448|42468|42448|42467.8|42447.8|1
1724442700000|2024-08-23 19:51:40|42465.6|42445.6|42468|42448|42468|42448|42465.6|42445.6|0
1724442710000|2024-08-23 19:51:50|42470.5|42450.5|42468.1|42448.1|42470.5|42450.5|42468.1|42448.1|2
1724442720000|2024-08-23 19:52:00|42470.5|42450.5|42475.5|42455.5|42475.5|42455.5|42470.5|42450.5|0
1724442730000|2024-08-23 19:52:10|42475.6|42455.6|42475.5|42455.5|42475.6|42455.6|42475.5|42455.5|0
1724442740000|2024-08-23 19:52:20|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|0
1724442750000|2024-08-23 19:52:30|42475.5|42455.5|42475.6|42455.6|42475.6|42455.6|42475.5|42455.5|0
1724442760000|2024-08-23 19:52:40|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|1
1724442770000|2024-08-23 19:52:50|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|1
1724442780000|2024-08-23 19:53:00|42475.5|42455.5|42475.3|42455.3|42475.5|42455.5|42475.3|42455.3|0
1724442790000|2024-08-23 19:53:10|||||||||3
1724442800000|2024-08-23 19:53:20|42473|42453|42473|42453|42475.3|42455.3|42473|42453|0
1724442810000|2024-08-23 19:53:30|42475.3|42455.3|42472.8|42452.8|42475.3|42455.3|42472.8|42452.8|1
1724442820000|2024-08-23 19:53:40|42475.2|42455.2|42475.5|42455.5|42475.5|42455.5|42473|42453|3
1724442830000|2024-08-23 19:53:50|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.5|42455.5|0
1724442840000|2024-08-23 19:54:00|42475.5|42455.5|42478|42458|42478|42458|42475.5|42455.5|0
1724442860000|2024-08-23 19:54:20|||||||||2
1724442870000|2024-08-23 19:54:30|42477.8|42457.8|42475.5|42455.5|42478|42458|42475.5|42455.5|0
1724442880000|2024-08-23 19:54:40|42477.8|42457.8|42478.1|42458.1|42480.5|42460.5|42477.8|42457.8|0
1724442890000|2024-08-23 19:54:50|42480.5|42460.5|42480.3|42460.3|42480.5|42460.5|42478|42458|3
1724442900000|2024-08-23 19:55:00|42480.5|42460.5|42482.8|42462.8|42482.8|42462.8|42480.3|42460.3|2
1724442910000|2024-08-23 19:55:10|42480.5|42460.5|42482.8|42462.8|42482.8|42462.8|42480.5|42460.5|6
1724442920000|2024-08-23 19:55:20|42482.9|42462.9|42480.5|42460.5|42482.9|42462.9|42480.5|42460.5|0
1724442930000|2024-08-23 19:55:30|42482.9|42462.9|42480.5|42460.5|42482.9|42462.9|42480.5|42460.5|0
1724442940000|2024-08-23 19:55:40|42478|42458|42478|42458|42478|42458|42478|42458|3
1724442950000|2024-08-23 19:55:50|||||||||5
1724442960000|2024-08-23 19:56:00|42477.9|42457.9|42475.5|42455.5|42477.9|42457.9|42475.5|42455.5|0
1724442970000|2024-08-23 19:56:10|42473.1|42453.1|42478|42458|42478|42458|42473.1|42453.1|0
1724442980000|2024-08-23 19:56:20|42477.9|42457.9|42475.5|42455.5|42477.9|42457.9|42473.1|42453.1|0
1724442990000|2024-08-23 19:56:30|42478|42458|42478|42458|42478|42458|42478|42458|0
1724443000000|2024-08-23 19:56:40|42475.6|42455.6|42475.6|42455.6|42478|42458|42475.6|42455.6|0
1724443010000|2024-08-23 19:56:50|42478|42458|42478|42458|42478|42458|42478|42458|0
1724443020000|2024-08-23 19:57:00|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|2
1724443030000|2024-08-23 19:57:10|42473.1|42453.1|42473.1|42453.1|42475.5|42455.5|42473.1|42453.1|0
1724443040000|2024-08-23 19:57:20|42475.5|42455.5|42473.1|42453.1|42475.5|42455.5|42473.1|42453.1|3
1724443050000|2024-08-23 19:57:30|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42473.1|42453.1|0
1724443060000|2024-08-23 19:57:40|42473.1|42453.1|42478|42458|42478|42458|42473.1|42453.1|3
1724443070000|2024-08-23 19:57:50|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42478|42458|0
1724443090000|2024-08-23 19:58:10|42480.5|42460.5|42478.1|42458.1|42480.5|42460.5|42478.1|42458.1|0
1724443110000|2024-08-23 19:58:30|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42478.1|42458.1|2
1724443130000|2024-08-23 19:58:50|||||||||1
1724443140000|2024-08-23 19:59:00|42478.1|42458.1|42480.5|42460.5|42480.6|42460.6|42478.1|42458.1|2
1724443150000|2024-08-23 19:59:10|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|10
1724443160000|2024-08-23 19:59:20|42483.1|42463.1|42485.5|42465.5|42488|42468|42483.1|42463.1|2
1724443170000|2024-08-23 19:59:30|42488|42468|42488|42468|42488|42468|42483.1|42463.1|3
1724443180000|2024-08-23 19:59:40|42487.9|42467.9|42483.1|42463.1|42488|42468|42483|42463|7
1724443190000|2024-08-23 19:59:50|42483|42463|42483|42463|42483|42463|42480.6|42460.6|4
1724443200000|2024-08-23 20:00:00|42480.6|42460.6|42473.1|42453.1|42480.6|42460.6|42473.1|42453.1|15
1724443210000|2024-08-23 20:00:10|42473|42453|42470.6|42450.6|42473|42453|42468.1|42448.1|0
1724443220000|2024-08-23 20:00:20|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|0
1724443230000|2024-08-23 20:00:30|42473|42453|42473.1|42453.1|42473.1|42453.1|42473|42453|4
1724443240000|2024-08-23 20:00:40|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|0
1724443250000|2024-08-23 20:00:50|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|0
1724443260000|2024-08-23 20:01:00|42475.5|42455.5|42475.6|42455.6|42478|42458|42475.5|42455.5|0
1724443270000|2024-08-23 20:01:10|42475.5|42455.5|42473.1|42453.1|42475.5|42455.5|42473.1|42453.1|0
1724443290000|2024-08-23 20:01:30|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|42475.5|42455.5|0
1724443300000|2024-08-23 20:01:40|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42475.5|42455.5|0
1724443310000|2024-08-23 20:01:50|42478.2|42458.2|42478.2|42458.2|42480.5|42460.5|42478.2|42458.2|4
1724443320000|2024-08-23 20:02:00|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|0
1724443330000|2024-08-23 20:02:10|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|42477.9|42457.9|8
1724443380000|2024-08-23 20:03:00|42478.2|42458.2|42478|42458|42482.8|42462.8|42477.9|42457.9|5
1724443400000|2024-08-23 20:03:20|42482.8|42462.8|42480.4|42460.4|42482.8|42462.8|42480.4|42460.4|0
1724443410000|2024-08-23 20:03:30|42480.3|42460.3|42477.9|42457.9|42480.3|42460.3|42477.9|42457.9|0
1724443430000|2024-08-23 20:03:50|||||||||10
1724443470000|2024-08-23 20:04:30|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|5
1724443500000|2024-08-23 20:05:00|42477.9|42457.9|42477.8|42457.8|42477.9|42457.9|42477.8|42457.8|2
1724443510000|2024-08-23 20:05:10|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|42475.4|42455.4|0
1724443520000|2024-08-23 20:05:20|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|0
1724443550000|2024-08-23 20:05:50|||||||||2
1724443570000|2024-08-23 20:06:10|42477.9|42457.9|42477.8|42457.8|42477.9|42457.9|42477.8|42457.8|0
1724443580000|2024-08-23 20:06:20|42480.1|42460.1|42477.8|42457.8|42480.1|42460.1|42477.8|42457.8|0
1724443600000|2024-08-23 20:06:40|42480.1|42460.1|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|4
1724443610000|2024-08-23 20:06:50|||||||||2
1724443620000|2024-08-23 20:07:00|42480.1|42460.1|42480.2|42460.2|42480.2|42460.2|42480.1|42460.1|0
1724443630000|2024-08-23 20:07:10|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|0
1724443640000|2024-08-23 20:07:20|||||||||2
1724443650000|2024-08-23 20:07:30|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42480.3|42460.3|1
1724443660000|2024-08-23 20:07:40|||||||||2
1724443680000|2024-08-23 20:08:00|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|4
1724443710000|2024-08-23 20:08:30|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|2
1724443720000|2024-08-23 20:08:40|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|3
1724443730000|2024-08-23 20:08:50|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|0
1724443740000|2024-08-23 20:09:00|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|0
1724443750000|2024-08-23 20:09:10|||||||||5
1724443780000|2024-08-23 20:09:40|||||||||2
1724443790000|2024-08-23 20:09:50|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|42477.8|42457.8|5
1724443820000|2024-08-23 20:10:20|42480.2|42460.2|42477.8|42457.8|42480.2|42460.2|42477.8|42457.8|0
1724443830000|2024-08-23 20:10:30|42480.2|42460.2|42477.8|42457.8|42480.2|42460.2|42477.8|42457.8|2
1724443870000|2024-08-23 20:11:10|42477.9|42457.9|42482.7|42462.7|42485.2|42465.2|42477.9|42457.9|4
1724443890000|2024-08-23 20:11:30|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|2
1724443900000|2024-08-23 20:11:40|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|4
1724443910000|2024-08-23 20:11:50|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|0
1724443920000|2024-08-23 20:12:00|42485.3|42465.3|42487.7|42467.7|42487.7|42467.7|42485.3|42465.3|1
1724443930000|2024-08-23 20:12:10|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|0
1724443950000|2024-08-23 20:12:30|42485.2|42465.2|42482.8|42462.8|42485.3|42465.3|42482.8|42462.8|8
1724443970000|2024-08-23 20:12:50|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|17
1724443980000|2024-08-23 20:13:00|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|0
1724443990000|2024-08-23 20:13:10|42482.6|42462.6|42482.7|42462.7|42482.7|42462.7|42482.6|42462.6|0
1724444000000|2024-08-23 20:13:20|||||||||1
1724444010000|2024-08-23 20:13:30|42480.3|42460.3|42480.2|42460.2|42480.3|42460.3|42480.2|42460.2|2
1724444020000|2024-08-23 20:13:40|42480.3|42460.3|42480.2|42460.2|42480.3|42460.3|42480.2|42460.2|0
1724444040000|2024-08-23 20:14:00|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|0
1724444060000|2024-08-23 20:14:20|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|0
1724444070000|2024-08-23 20:14:30|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|2
1724444080000|2024-08-23 20:14:40|42480.2|42460.2|42482.7|42462.7|42482.7|42462.7|42480.2|42460.2|6
1724444090000|2024-08-23 20:14:50|42485.2|42465.2|42487.7|42467.7|42487.7|42467.7|42485.2|42465.2|6
1724444100000|2024-08-23 20:15:00|42485.2|42465.2|42482.7|42462.7|42485.2|42465.2|42482.7|42462.7|15
1724444110000|2024-08-23 20:15:10|||||||||1
1724444130000|2024-08-23 20:15:30|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|0
1724444170000|2024-08-23 20:16:10|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|0
1724444190000|2024-08-23 20:16:30|42482.7|42462.7|42485.2|42465.2|42485.2|42465.2|42482.7|42462.7|2
1724444250000|2024-08-23 20:17:30|||||||||1
1724444260000|2024-08-23 20:17:40|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|0
1724444270000|2024-08-23 20:17:50|||||||||3
1724444280000|2024-08-23 20:18:00|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|2
1724444310000|2024-08-23 20:18:30|42485.3|42465.3|42487.7|42467.7|42487.7|42467.7|42485.3|42465.3|0
1724444350000|2024-08-23 20:19:10|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|42485.2|42465.2|0
1724444360000|2024-08-23 20:19:20|42487.7|42467.7|42485.2|42465.2|42487.7|42467.7|42485.2|42465.2|1
1724444400000|2024-08-23 20:20:00|42485.4|42465.4|42487.7|42467.7|42487.7|42467.7|42485.4|42465.4|1
1724444440000|2024-08-23 20:20:40|42487.9|42467.9|42490.2|42470.2|42490.2|42470.2|42487.9|42467.9|0
1724444470000|2024-08-23 20:21:10|42492.6|42472.6|42490.2|42470.2|42492.6|42472.6|42490.2|42470.2|0
1724444480000|2024-08-23 20:21:20|||||||||1
1724444490000|2024-08-23 20:21:30|42492.6|42472.6|42492.9|42472.9|42492.9|42472.9|42492.6|42472.6|3
1724444500000|2024-08-23 20:21:40|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|0
1724444510000|2024-08-23 20:21:50|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|0
1724444520000|2024-08-23 20:22:00|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|1
1724444530000|2024-08-23 20:22:10|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|42495.1|42475.1|0
1724444550000|2024-08-23 20:22:30|42495.2|42475.2|42495.1|42475.1|42497.6|42477.6|42495.1|42475.1|0
1724444580000|2024-08-23 20:23:00|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|2
1724444590000|2024-08-23 20:23:10|42492.9|42472.9|42492.7|42472.7|42492.9|42472.9|42492.7|42472.7|10
1724444600000|2024-08-23 20:23:20|42490.4|42470.4|42488|42468|42490.4|42470.4|42488|42468|2
1724444650000|2024-08-23 20:24:10|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|42490.4|42470.4|4
1724444680000|2024-08-23 20:24:40|42492.7|42472.7|42490.4|42470.4|42492.7|42472.7|42490.4|42470.4|0
1724444690000|2024-08-23 20:24:50|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|5
1724444700000|2024-08-23 20:25:00|42495.1|42475.1|42495.2|42475.2|42495.2|42475.2|42495.1|42475.1|0
1724444710000|2024-08-23 20:25:10|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|0
1724444720000|2024-08-23 20:25:20|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|0
1724444760000|2024-08-23 20:26:00|42500|42480|42500|42480|42500|42480|42500|42480|0
1724444770000|2024-08-23 20:26:10|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|42497.6|42477.6|0
1724444780000|2024-08-23 20:26:20|42495.3|42475.3|42492.9|42472.9|42495.3|42475.3|42492.9|42472.9|1
1724444790000|2024-08-23 20:26:30|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|0
1724444820000|2024-08-23 20:27:00|42497.6|42477.6|42495.3|42475.3|42497.6|42477.6|42495.3|42475.3|4
1724444840000|2024-08-23 20:27:20|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|42492.9|42472.9|2
1724444870000|2024-08-23 20:27:50|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|42490.5|42470.5|0
1724444890000|2024-08-23 20:28:10|42492.9|42472.9|42490.5|42470.5|42492.9|42472.9|42490.5|42470.5|0
1724444910000|2024-08-23 20:28:30|42488.2|42468.2|42485.4|42465.4|42488.2|42468.2|42485.4|42465.4|2
1724444920000|2024-08-23 20:28:40|42487.8|42467.8|42485.4|42465.4|42487.8|42467.8|42485.4|42465.4|2
1724444930000|2024-08-23 20:28:50|42483|42463|42482.9|42462.9|42483|42463|42482.9|42462.9|0
1724444940000|2024-08-23 20:29:00|42483|42463|42482.9|42462.9|42483|42463|42482.9|42462.9|1
1724444980000|2024-08-23 20:29:40|||||||||5
1724444990000|2024-08-23 20:29:50|42485.4|42465.4|42487.8|42467.8|42487.8|42467.8|42485.4|42465.4|2
1724445000000|2024-08-23 20:30:00|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|0
1724445020000|2024-08-23 20:30:20|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|0
1724445030000|2024-08-23 20:30:30|42482.9|42462.9|42480.5|42460.5|42482.9|42462.9|42480.5|42460.5|3
1724445050000|2024-08-23 20:30:50|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|5
1724445150000|2024-08-23 20:32:30|||||||||1
1724445210000|2024-08-23 20:33:30|||||||||3
1724445220000|2024-08-23 20:33:40|42482.8|42462.8|42480.4|42460.4|42482.8|42462.8|42480.4|42460.4|2
1724445230000|2024-08-23 20:33:50|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|0
1724445260000|2024-08-23 20:34:20|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|1
1724445270000|2024-08-23 20:34:30|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42480.4|42460.4|0
1724445280000|2024-08-23 20:34:40|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|42480.4|42460.4|0
1724445290000|2024-08-23 20:34:50|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42480.4|42460.4|0
1724445300000|2024-08-23 20:35:00|||||||||2
1724445320000|2024-08-23 20:35:20|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|0
1724445330000|2024-08-23 20:35:30|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|42485.4|42465.4|3
1724445360000|2024-08-23 20:36:00|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|0
1724445400000|2024-08-23 20:36:40|42490.2|42470.2|42490.3|42470.3|42490.3|42470.3|42490.2|42470.2|0
1724445410000|2024-08-23 20:36:50|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|3
1724445420000|2024-08-23 20:37:00|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|42487.8|42467.8|0
1724445450000|2024-08-23 20:37:30|||||||||1
1724445460000|2024-08-23 20:37:40|||||||||5
1724445470000|2024-08-23 20:37:50|42485.5|42465.5|42487.8|42467.8|42487.8|42467.8|42485.5|42465.5|0
1724445480000|2024-08-23 20:38:00|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|42485.5|42465.5|0
1724445520000|2024-08-23 20:38:40|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|1
1724445530000|2024-08-23 20:38:50|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|42485.3|42465.3|2
1724445540000|2024-08-23 20:39:00|42487.7|42467.7|42487.8|42467.8|42487.8|42467.8|42487.7|42467.7|0
1724445550000|2024-08-23 20:39:10|42488|42468|42488|42468|42488|42468|42488|42468|2
1724445560000|2024-08-23 20:39:20|||||||||4
1724445570000|2024-08-23 20:39:30|42490.6|42470.6|42493.1|42473.1|42493.1|42473.1|42490.6|42470.6|1
1724445580000|2024-08-23 20:39:40|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|42495.6|42475.6|1
1724445590000|2024-08-23 20:39:50|42498|42478|42503|42483|42503.1|42483.1|42498|42478|43
1724445600000|2024-08-23 20:40:00|42505.5|42485.5|42505.6|42485.6|42505.6|42485.6|42505.5|42485.5|12
1724445610000|2024-08-23 20:40:10|42508|42488|42508|42488|42508|42488|42508|42488|2
1724445620000|2024-08-23 20:40:20|42510.3|42490.3|42510.3|42490.3|42510.3|42490.3|42508|42488|2
1724445630000|2024-08-23 20:40:30|42508|42488|42508|42488|42508|42488|42508|42488|1
1724445640000|2024-08-23 20:40:40|42510.3|42490.3|42508|42488|42510.3|42490.3|42508|42488|0
1724445650000|2024-08-23 20:40:50|42510.3|42490.3|42508|42488|42510.3|42490.3|42508|42488|2
1724445670000|2024-08-23 20:41:10|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|42508.1|42488.1|3
1724445690000|2024-08-23 20:41:30|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|3
1724445790000|2024-08-23 20:43:10|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|0
1724445810000|2024-08-23 20:43:30|42503.4|42483.4|42503.2|42483.2|42503.4|42483.4|42503.2|42483.2|2
1724445820000|2024-08-23 20:43:40|42505.6|42485.6|42508.1|42488.1|42508.1|42488.1|42505.6|42485.6|0
1724445830000|2024-08-23 20:43:50|42508|42488|42508.1|42488.1|42508.1|42488.1|42503.2|42483.2|0
1724445860000|2024-08-23 20:44:20|42505.8|42485.8|42508.3|42488.3|42508.3|42488.3|42505.8|42485.8|0
1724445870000|2024-08-23 20:44:30|42505.9|42485.9|42508.3|42488.3|42508.3|42488.3|42505.9|42485.9|0
1724445890000|2024-08-23 20:44:50|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|0
1724445900000|2024-08-23 20:45:00|42508.3|42488.3|42505.9|42485.9|42508.3|42488.3|42505.9|42485.9|2
1724445910000|2024-08-23 20:45:10|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|5
1724445930000|2024-08-23 20:45:30|42513|42493|42513.3|42493.3|42513.3|42493.3|42513|42493|2
1724445940000|2024-08-23 20:45:40|42515.6|42495.6|42515.6|42495.6|42515.6|42495.6|42513.3|42493.3|0
1724445980000|2024-08-23 20:46:20|42513.3|42493.3|42515.6|42495.6|42515.6|42495.6|42513.3|42493.3|0
1724445990000|2024-08-23 20:46:30|42513.3|42493.3|42513.3|42493.3|42513.3|42493.3|42513.3|42493.3|0
1724446020000|2024-08-23 20:47:00|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|1
1724446030000|2024-08-23 20:47:10|42515.8|42495.8|42515.8|42495.8|42515.8|42495.8|42515.8|42495.8|0
1724446040000|2024-08-23 20:47:20|42513.3|42493.3|42515.8|42495.8|42515.8|42495.8|42513.3|42493.3|4
1724446070000|2024-08-23 20:47:50|||||||||1
1724446080000|2024-08-23 20:48:00|42518.1|42498.1|42523.1|42503.1|42523.1|42503.1|42515.8|42495.8|5
1724446090000|2024-08-23 20:48:10|42523.3|42503.3|42525.6|42505.6|42525.6|42505.6|42523.3|42503.3|1
1724446150000|2024-08-23 20:49:10|42528|42508|42518|42498|42528|42508|42518|42498|16
1724446160000|2024-08-23 20:49:20|42515.5|42495.5|42513|42493|42515.5|42495.5|42513|42493|1
1724446170000|2024-08-23 20:49:30|||||||||1
1724446200000|2024-08-23 20:50:00|||||||||7
1724446300000|2024-08-23 20:51:40|||||||||2
1724446310000|2024-08-23 20:51:50|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|2
1724446340000|2024-08-23 20:52:20|42513|42493|42513|42493|42513|42493|42513|42493|0
1724446350000|2024-08-23 20:52:30|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|0
1724446360000|2024-08-23 20:52:40|42517.8|42497.8|42515.4|42495.4|42517.8|42497.8|42515.4|42495.4|2
1724446370000|2024-08-23 20:52:50|42517.8|42497.8|42515.4|42495.4|42517.8|42497.8|42515.4|42495.4|0
1724446380000|2024-08-23 20:53:00|42517.8|42497.8|42515.4|42495.4|42517.8|42497.8|42515.4|42495.4|1
1724446390000|2024-08-23 20:53:10|42515.5|42495.5|42515.4|42495.4|42515.5|42495.5|42515.4|42495.4|0
1724446420000|2024-08-23 20:53:40|42513|42493|42513|42493|42513|42493|42513|42493|0
1724446430000|2024-08-23 20:53:50|42515.5|42495.5|42515.7|42495.7|42515.7|42495.7|42515.5|42495.5|4
1724446440000|2024-08-23 20:54:00|42518|42498|42518|42498|42518|42498|42513|42493|4
1724446460000|2024-08-23 20:54:20|42515.7|42495.7|42515.7|42495.7|42515.7|42495.7|42515.7|42495.7|0
1724446470000|2024-08-23 20:54:30|||||||||1
1724446480000|2024-08-23 20:54:40|42515.5|42495.5|42513|42493|42515.5|42495.5|42513|42493|1
1724446500000|2024-08-23 20:55:00|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|1
1724446510000|2024-08-23 20:55:10|42513|42493|42513|42493|42513|42493|42513|42493|0
1724446520000|2024-08-23 20:55:20|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|0
1724446540000|2024-08-23 20:55:40|42508.3|42488.3|42510.7|42490.7|42510.7|42490.7|42508.3|42488.3|0
1724446550000|2024-08-23 20:55:50|42508.3|42488.3|42508.3|42488.3|42508.3|42488.3|42508.3|42488.3|1
1724446570000|2024-08-23 20:56:10|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|42510.7|42490.7|0
1724446580000|2024-08-23 20:56:20|42510.6|42490.6|42508.1|42488.1|42510.6|42490.6|42508.1|42488.1|0
1724446590000|2024-08-23 20:56:30|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|9
1724446600000|2024-08-23 20:56:40|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|42503.1|42483.1|5
1724446620000|2024-08-23 20:57:00|||||||||1
1724446660000|2024-08-23 20:57:40|42505.4|42485.4|42505.7|42485.7|42505.7|42485.7|42505.4|42485.4|0
1724446680000|2024-08-23 20:58:00|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42503.2|42483.2|5
1724446690000|2024-08-23 20:58:10|42503.2|42483.2|42502.9|42482.9|42503.2|42483.2|42502.9|42482.9|0
1724446700000|2024-08-23 20:58:20|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|42500.4|42480.4|5
1724446710000|2024-08-23 20:58:30|42498.1|42478.1|42495.6|42475.6|42498.1|42478.1|42495.6|42475.6|2
1724446720000|2024-08-23 20:58:40|42495.4|42475.4|42492.9|42472.9|42495.4|42475.4|42492.9|42472.9|0
1724446730000|2024-08-23 20:58:50|42490.4|42470.4|42490.6|42470.6|42490.6|42470.6|42487.9|42467.9|8
1724446740000|2024-08-23 20:59:00|42490.7|42470.7|42495.8|42475.8|42495.8|42475.8|42490.6|42470.6|2
1724446750000|2024-08-23 20:59:10|42498.2|42478.2|42498.2|42478.2|42500.6|42480.6|42498.2|42478.2|0
1724446760000|2024-08-23 20:59:20|42495.8|42475.8|42500.4|42480.4|42500.4|42480.4|42495.8|42475.8|0
1724446780000|2024-08-23 20:59:40|42500.3|42480.3|42500.4|42480.4|42500.4|42480.4|42500.3|42480.3|1
1724446790000|2024-08-23 20:59:50|42500.6|42480.6|42500.4|42480.4|42502.9|42482.9|42500.4|42480.4|6
1724623210000|2024-08-25 22:00:10|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|0
1724623230000|2024-08-25 22:00:30|42566.8|42546.8|42581.8|42561.8|42581.8|42561.8|42566.8|42546.8|12
1724623240000|2024-08-25 22:00:40|42584.2|42564.2|42579.3|42559.3|42586.7|42566.7|42579.3|42559.3|13
1724623250000|2024-08-25 22:00:50|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|6
1724623260000|2024-08-25 22:01:00|42576.7|42556.7|42574.2|42554.2|42579.2|42559.2|42574.2|42554.2|12
1724623270000|2024-08-25 22:01:10|42574.1|42554.1|42556.7|42536.7|42574.1|42554.1|42556.7|42536.7|2
1724623280000|2024-08-25 22:01:20|42549.2|42529.2|42544.3|42524.3|42549.2|42529.2|42544.3|42524.3|1
1724623290000|2024-08-25 22:01:30|42541.8|42521.8|42531.8|42511.8|42541.8|42521.8|42531.8|42511.8|2
1724623300000|2024-08-25 22:01:40|42529.3|42509.3|42519.3|42499.3|42529.3|42509.3|42519.3|42499.3|0
1724623310000|2024-08-25 22:01:50|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|0
1724623320000|2024-08-25 22:02:00|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|0
1724623330000|2024-08-25 22:02:10|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|0
1724623340000|2024-08-25 22:02:20|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|0
1724623350000|2024-08-25 22:02:30|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|0
1724623360000|2024-08-25 22:02:40|42519.3|42499.3|42524.2|42504.2|42524.2|42504.2|42519.3|42499.3|15
1724623370000|2024-08-25 22:02:50|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|1
1724623380000|2024-08-25 22:03:00|42516.8|42496.8|42506.7|42486.7|42516.8|42496.8|42504.2|42484.2|5
1724623390000|2024-08-25 22:03:10|||||||||2
1724623400000|2024-08-25 22:03:20|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|4
1724623420000|2024-08-25 22:03:40|42504.1|42484.1|42501.6|42481.6|42504.1|42484.1|42501.6|42481.6|4
1724623440000|2024-08-25 22:04:00|42496.7|42476.7|42499.2|42479.2|42499.2|42479.2|42496.7|42476.7|9
1724623450000|2024-08-25 22:04:10|42496.7|42476.7|42506.7|42486.7|42506.7|42486.7|42496.7|42476.7|7
1724623510000|2024-08-25 22:05:10|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|13
1724623530000|2024-08-25 22:05:30|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|1
1724623540000|2024-08-25 22:05:40|42519.2|42499.2|42516.7|42496.7|42519.2|42499.2|42516.7|42496.7|0
1724623550000|2024-08-25 22:05:50|42511.7|42491.7|42501.8|42481.8|42511.7|42491.7|42501.8|42481.8|1
1724623560000|2024-08-25 22:06:00|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|42501.7|42481.7|0
1724623580000|2024-08-25 22:06:20|42504.2|42484.2|42506.7|42486.7|42506.7|42486.7|42504.2|42484.2|8
1724623590000|2024-08-25 22:06:30|42509.2|42489.2|42511.7|42491.7|42511.7|42491.7|42509.2|42489.2|2
1724623600000|2024-08-25 22:06:40|||||||||4
1724623660000|2024-08-25 22:07:40|42514.2|42494.2|42516.6|42496.6|42516.6|42496.6|42514.2|42494.2|2
1724623670000|2024-08-25 22:07:50|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|0
1724623700000|2024-08-25 22:08:20|42519.3|42499.3|42521.7|42501.7|42521.7|42501.7|42519.3|42499.3|3
1724623720000|2024-08-25 22:08:40|42521.8|42501.8|42536.6|42516.6|42536.6|42516.6|42521.8|42501.8|1
1724623730000|2024-08-25 22:08:50|42536.7|42516.7|42534.2|42514.2|42536.7|42516.7|42534.2|42514.2|0
1724623750000|2024-08-25 22:09:10|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|42536.7|42516.7|1
1724623760000|2024-08-25 22:09:20|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|42539.2|42519.2|1
1724623780000|2024-08-25 22:09:40|42539.3|42519.3|42549.2|42529.2|42549.2|42529.2|42539.3|42519.3|2
1724623790000|2024-08-25 22:09:50|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|6
1724623800000|2024-08-25 22:10:00|42549.1|42529.1|42549.2|42529.2|42549.2|42529.2|42549.1|42529.1|0
1724623830000|2024-08-25 22:10:30|42551.7|42531.7|42561.7|42541.7|42561.7|42541.7|42551.7|42531.7|7
1724623850000|2024-08-25 22:10:50|||||||||5
1724623860000|2024-08-25 22:11:00|42559.2|42539.2|42551.7|42531.7|42559.2|42539.2|42551.7|42531.7|0
1724623870000|2024-08-25 22:11:10|42554.2|42534.2|42546.7|42526.7|42554.2|42534.2|42546.7|42526.7|2
1724623890000|2024-08-25 22:11:30|||||||||1
1724623910000|2024-08-25 22:11:50|||||||||1
1724623940000|2024-08-25 22:12:20|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|42541.8|42521.8|0
1724623960000|2024-08-25 22:12:40|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|42541.7|42521.7|1
1724623980000|2024-08-25 22:13:00|42536.8|42516.8|42536.7|42516.7|42536.8|42516.8|42536.7|42516.7|0
1724624000000|2024-08-25 22:13:20|42531.8|42511.8|42531.7|42511.7|42531.8|42511.8|42531.7|42511.7|0
1724624010000|2024-08-25 22:13:30|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|0
1724624020000|2024-08-25 22:13:40|||||||||1
1724624030000|2024-08-25 22:13:50|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|0
1724624050000|2024-08-25 22:14:10|||||||||6
1724624060000|2024-08-25 22:14:20|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|42529.2|42509.2|0
1724624070000|2024-08-25 22:14:30|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|42531.7|42511.7|0
1724624100000|2024-08-25 22:15:00|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|42526.7|42506.7|1
1724624110000|2024-08-25 22:15:10|||||||||7
1724624160000|2024-08-25 22:16:00|||||||||1
1724624170000|2024-08-25 22:16:10|42526.8|42506.8|42526.8|42506.8|42526.8|42506.8|42526.8|42506.8|4
1724624180000|2024-08-25 22:16:20|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|42524.3|42504.3|0
1724624210000|2024-08-25 22:16:50|42521.8|42501.8|42524.3|42504.3|42524.3|42504.3|42521.8|42501.8|0
1724624220000|2024-08-25 22:17:00|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|2
1724624240000|2024-08-25 22:17:20|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|1
1724624250000|2024-08-25 22:17:30|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|0
1724624260000|2024-08-25 22:17:40|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|0
1724624280000|2024-08-25 22:18:00|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|42521.8|42501.8|0
1724624290000|2024-08-25 22:18:10|42524.2|42504.2|42524.2|42504.2|42524.2|42504.2|42524.2|42504.2|1
1724624300000|2024-08-25 22:18:20|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|0
1724624310000|2024-08-25 22:18:30|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|0
1724624390000|2024-08-25 22:19:50|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|42521.7|42501.7|0
1724624400000|2024-08-25 22:20:00|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|42519.3|42499.3|0
1724624410000|2024-08-25 22:20:10|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|1
1724624420000|2024-08-25 22:20:20|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|1
1724624430000|2024-08-25 22:20:30|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|42511.9|42491.9|0
1724624450000|2024-08-25 22:20:50|42509.3|42489.3|42509.2|42489.2|42509.3|42489.3|42509.2|42489.2|5
1724624460000|2024-08-25 22:21:00|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|1
1724624470000|2024-08-25 22:21:10|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|0
1724624480000|2024-08-25 22:21:20|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|1
1724624510000|2024-08-25 22:21:50|||||||||1
1724624550000|2024-08-25 22:22:30|||||||||2
1724624610000|2024-08-25 22:23:30|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|0
1724624640000|2024-08-25 22:24:00|42506.7|42486.7|42506.8|42486.8|42506.8|42486.8|42506.7|42486.7|1
1724624650000|2024-08-25 22:24:10|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|0
1724624700000|2024-08-25 22:25:00|42509.2|42489.2|42506.8|42486.8|42509.2|42489.2|42506.7|42486.7|4
1724624720000|2024-08-25 22:25:20|42509.2|42489.2|42511.7|42491.7|42511.7|42491.7|42509.2|42489.2|0
1724624740000|2024-08-25 22:25:40|42506.8|42486.8|42509.2|42489.2|42509.2|42489.2|42506.8|42486.8|0
1724624750000|2024-08-25 22:25:50|42506.8|42486.8|42511.6|42491.6|42511.7|42491.7|42506.8|42486.8|0
1724624760000|2024-08-25 22:26:00|42506.7|42486.7|42506.8|42486.8|42506.8|42486.8|42506.7|42486.7|0
1724624770000|2024-08-25 22:26:10|42511.7|42491.7|42511.7|42491.7|42511.7|42491.7|42506.8|42486.8|0
1724624790000|2024-08-25 22:26:30|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|42506.8|42486.8|1
1724624800000|2024-08-25 22:26:40|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|7
1724624810000|2024-08-25 22:26:50|||||||||1
1724624830000|2024-08-25 22:27:10|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|0
1724624840000|2024-08-25 22:27:20|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|42506.7|42486.7|0
1724624890000|2024-08-25 22:28:10|42504.2|42484.2|42506.7|42486.7|42506.7|42486.7|42504.2|42484.2|4
1724624900000|2024-08-25 22:28:20|42509.2|42489.2|42506.7|42486.7|42509.2|42489.2|42506.7|42486.7|0
1724624910000|2024-08-25 22:28:30|42509.1|42489.1|42509.2|42489.2|42509.2|42489.2|42509.1|42489.1|0
1724624920000|2024-08-25 22:28:40|42509.1|42489.1|42506.7|42486.7|42509.1|42489.1|42506.7|42486.7|0
1724624940000|2024-08-25 22:29:00|42509.2|42489.2|42514.2|42494.2|42514.2|42494.2|42509.2|42489.2|3
1724624950000|2024-08-25 22:29:10|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|2
1724624970000|2024-08-25 22:29:30|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|0
1724624990000|2024-08-25 22:29:50|42514.3|42494.3|42514.2|42494.2|42514.3|42494.3|42514.2|42494.2|1
1724625000000|2024-08-25 22:30:00|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|0
1724625020000|2024-08-25 22:30:20|42516.8|42496.8|42519.2|42499.2|42519.2|42499.2|42516.8|42496.8|0
1724625030000|2024-08-25 22:30:30|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|1
1724625040000|2024-08-25 22:30:40|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|1
1724625050000|2024-08-25 22:30:50|||||||||1
1724625060000|2024-08-25 22:31:00|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|42514.2|42494.2|0
1724625090000|2024-08-25 22:31:30|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|42516.7|42496.7|0
1724625110000|2024-08-25 22:31:50|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|1
1724625120000|2024-08-25 22:32:00|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|0
1724625130000|2024-08-25 22:32:10|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|42516.8|42496.8|1
1724625140000|2024-08-25 22:32:20|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|42514.3|42494.3|1
1724625180000|2024-08-25 22:33:00|||||||||1
1724625230000|2024-08-25 22:33:50|42514.2|42494.2|42506.8|42486.8|42514.2|42494.2|42506.8|42486.8|1
1724625240000|2024-08-25 22:34:00|42504.3|42484.3|42489.3|42469.3|42504.3|42484.3|42486.9|42466.9|5
1724625250000|2024-08-25 22:34:10|42484.4|42464.4|42486.9|42466.9|42486.9|42466.9|42484.4|42464.4|0
1724625260000|2024-08-25 22:34:20|42489.3|42469.3|42484.4|42464.4|42489.3|42469.3|42484.4|42464.4|0
1724625270000|2024-08-25 22:34:30|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|1
1724625280000|2024-08-25 22:34:40|42476.8|42456.8|42484.2|42464.2|42484.2|42464.2|42476.8|42456.8|4
1724625290000|2024-08-25 22:34:50|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42484.2|42464.2|0
1724625300000|2024-08-25 22:35:00|42484.3|42464.3|42486.7|42466.7|42486.7|42466.7|42484.3|42464.3|0
1724625310000|2024-08-25 22:35:10|42484.3|42464.3|42486.7|42466.7|42486.7|42466.7|42484.3|42464.3|0
1724625320000|2024-08-25 22:35:20|42486.8|42466.8|42486.7|42466.7|42486.8|42466.8|42486.7|42466.7|0
1724625340000|2024-08-25 22:35:40|||||||||1
1724625400000|2024-08-25 22:36:40|42486.8|42466.8|42489.2|42469.2|42489.2|42469.2|42484.2|42464.2|4
1724625410000|2024-08-25 22:36:50|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|1
1724625420000|2024-08-25 22:37:00|42494.2|42474.2|42494.3|42474.3|42494.3|42474.3|42494.2|42474.2|1
1724625430000|2024-08-25 22:37:10|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|42496.7|42476.7|0
1724625440000|2024-08-25 22:37:20|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|1
1724625460000|2024-08-25 22:37:40|42501.8|42481.8|42501.7|42481.7|42501.8|42481.8|42499.3|42479.3|1
1724625470000|2024-08-25 22:37:50|||||||||1
1724625480000|2024-08-25 22:38:00|42501.8|42481.8|42501.7|42481.7|42501.8|42481.8|42499.3|42479.3|0
1724625500000|2024-08-25 22:38:20|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|42504.2|42484.2|7
1724625520000|2024-08-25 22:38:40|42501.8|42481.8|42501.7|42481.7|42501.8|42481.8|42501.7|42481.7|0
1724625530000|2024-08-25 22:38:50|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|42501.8|42481.8|0
1724625570000|2024-08-25 22:39:30|42499.3|42479.3|42501.8|42481.8|42501.8|42481.8|42499.3|42479.3|0
1724625590000|2024-08-25 22:39:50|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|0
1724625600000|2024-08-25 22:40:00|42496.8|42476.8|42491.8|42471.8|42496.8|42476.8|42491.8|42471.8|0
1724625650000|2024-08-25 22:40:50|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1724625690000|2024-08-25 22:41:30|||||||||2
1724625740000|2024-08-25 22:42:20|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|1
1724625750000|2024-08-25 22:42:30|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|0
1724625760000|2024-08-25 22:42:40|42491.8|42471.8|42491.8|42471.8|42491.8|42471.8|42489.3|42469.3|0
1724625770000|2024-08-25 22:42:50|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|42489.3|42469.3|1
1724625780000|2024-08-25 22:43:00|42491.8|42471.8|42494.3|42474.3|42494.3|42474.3|42491.8|42471.8|0
1724625800000|2024-08-25 22:43:20|||||||||1
1724625810000|2024-08-25 22:43:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|1
1724625830000|2024-08-25 22:43:50|42501.7|42481.7|42501.8|42481.8|42501.8|42481.8|42501.7|42481.7|0
1724625850000|2024-08-25 22:44:10|42499.3|42479.3|42494.3|42474.3|42499.3|42479.3|42494.3|42474.3|4
1724625880000|2024-08-25 22:44:40|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|2
1724625890000|2024-08-25 22:44:50|42481.9|42461.9|42481.8|42461.8|42481.9|42461.9|42481.8|42461.8|2
1724625900000|2024-08-25 22:45:00|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.8|42461.8|4
1724625930000|2024-08-25 22:45:30|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1724625950000|2024-08-25 22:45:50|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1724625960000|2024-08-25 22:46:00|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|0
1724625970000|2024-08-25 22:46:10|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|5
1724625980000|2024-08-25 22:46:20|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|42481.8|42461.8|1
1724626000000|2024-08-25 22:46:40|42479.3|42459.3|42481.8|42461.8|42481.8|42461.8|42479.3|42459.3|1
1724626010000|2024-08-25 22:46:50|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1724626020000|2024-08-25 22:47:00|42481.8|42461.8|42481.9|42461.9|42481.9|42461.9|42481.8|42461.8|1
1724626040000|2024-08-25 22:47:20|||||||||1
1724626060000|2024-08-25 22:47:40|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|3
1724626070000|2024-08-25 22:47:50|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|42486.8|42466.8|3
1724626080000|2024-08-25 22:48:00|42484.3|42464.3|42486.8|42466.8|42486.8|42466.8|42484.3|42464.3|0
1724626090000|2024-08-25 22:48:10|||||||||11
1724626100000|2024-08-25 22:48:20|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|42484.3|42464.3|1
1724626110000|2024-08-25 22:48:30|42486.8|42466.8|42481.8|42461.8|42486.8|42466.8|42481.8|42461.8|4
1724626120000|2024-08-25 22:48:40|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|42479.3|42459.3|0
1724626140000|2024-08-25 22:49:00|42479.4|42459.4|42474.4|42454.4|42479.4|42459.4|42474.4|42454.4|2
1724626160000|2024-08-25 22:49:20|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|0
1724626170000|2024-08-25 22:49:30|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|5
1724626180000|2024-08-25 22:49:40|||||||||1
1724626190000|2024-08-25 22:49:50|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|1
1724626200000|2024-08-25 22:50:00|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1724626240000|2024-08-25 22:50:40|||||||||7
1724626260000|2024-08-25 22:51:00|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|0
1724626270000|2024-08-25 22:51:10|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1724626280000|2024-08-25 22:51:20|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|0
1724626290000|2024-08-25 22:51:30|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1724626310000|2024-08-25 22:51:50|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|5
1724626370000|2024-08-25 22:52:50|||||||||1
1724626380000|2024-08-25 22:53:00|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1724626390000|2024-08-25 22:53:10|||||||||2
1724626400000|2024-08-25 22:53:20|42462|42442|42462|42442|42462|42442|42462|42442|0
1724626420000|2024-08-25 22:53:40|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42462|42442|0
1724626430000|2024-08-25 22:53:50|42462|42442|42462|42442|42462|42442|42462|42442|1
1724626450000|2024-08-25 22:54:10|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1724626460000|2024-08-25 22:54:20|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1724626480000|2024-08-25 22:54:40|||||||||3
1724626490000|2024-08-25 22:54:50|42466.8|42446.8|42461.9|42441.9|42466.8|42446.8|42461.9|42441.9|7
1724626520000|2024-08-25 22:55:20|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|0
1724626570000|2024-08-25 22:56:10|42464.5|42444.5|42466.9|42446.9|42466.9|42446.9|42464.5|42444.5|1
1724626590000|2024-08-25 22:56:30|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|0
1724626600000|2024-08-25 22:56:40|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|8
1724626610000|2024-08-25 22:56:50|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|1
1724626620000|2024-08-25 22:57:00|||||||||1
1724626630000|2024-08-25 22:57:10|42459.3|42439.3|42459.4|42439.4|42459.4|42439.4|42459.3|42439.3|5
1724626660000|2024-08-25 22:57:40|42461.9|42441.9|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|1
1724626680000|2024-08-25 22:58:00|42461.9|42441.9|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|0
1724626770000|2024-08-25 22:59:30|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|1
1724626790000|2024-08-25 22:59:50|||||||||1
1724626800000|2024-08-25 23:00:00|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|188
1724626820000|2024-08-25 23:00:20|42462|42442|42459.5|42439.5|42462|42442|42459.5|42439.5|1
1724626840000|2024-08-25 23:00:40|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1724626870000|2024-08-25 23:01:10|42457|42437|42459.4|42439.4|42459.4|42439.4|42457|42437|0
1724626880000|2024-08-25 23:01:20|42461.9|42441.9|42459.4|42439.4|42464.3|42444.3|42459.4|42439.4|0
1724626890000|2024-08-25 23:01:30|42457|42437|42461.9|42441.9|42461.9|42441.9|42456.9|42436.9|0
1724626910000|2024-08-25 23:01:50|42459.4|42439.4|42461.9|42441.9|42461.9|42441.9|42459.4|42439.4|0
1724626930000|2024-08-25 23:02:10|42464.3|42444.3|42464.4|42444.4|42464.4|42444.4|42464.3|42444.3|0
1724626940000|2024-08-25 23:02:20|42461.9|42441.9|42464.4|42444.4|42464.4|42444.4|42461.9|42441.9|0
1724626990000|2024-08-25 23:03:10|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1724627010000|2024-08-25 23:03:30|||||||||4
1724627020000|2024-08-25 23:03:40|42464.4|42444.4|42466.9|42446.9|42466.9|42446.9|42464.4|42444.4|0
1724627030000|2024-08-25 23:03:50|42464.4|42444.4|42464.4|42444.4|42466.9|42446.9|42464.4|42444.4|0
1724627040000|2024-08-25 23:04:00|42466.8|42446.8|42466.9|42446.9|42466.9|42446.9|42466.8|42446.8|4
1724627050000|2024-08-25 23:04:10|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1724627060000|2024-08-25 23:04:20|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1724627070000|2024-08-25 23:04:30|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1724627080000|2024-08-25 23:04:40|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|0
1724627090000|2024-08-25 23:04:50|42464.4|42444.4|42457|42437|42464.4|42444.4|42457|42437|5
1724627100000|2024-08-25 23:05:00|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42457|42437|5
1724627110000|2024-08-25 23:05:10|42457|42437|42456.9|42436.9|42457|42437|42456.9|42436.9|0
1724627120000|2024-08-25 23:05:20|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627130000|2024-08-25 23:05:30|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|0
1724627140000|2024-08-25 23:05:40|42456.9|42436.9|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|0
1724627150000|2024-08-25 23:05:50|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|0
1724627160000|2024-08-25 23:06:00|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627170000|2024-08-25 23:06:10|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627180000|2024-08-25 23:06:20|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627190000|2024-08-25 23:06:30|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627200000|2024-08-25 23:06:40|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1724627210000|2024-08-25 23:06:50|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|0
1724627220000|2024-08-25 23:07:00|42459.4|42439.4|42456.9|42436.9|42459.4|42439.4|42456.9|42436.9|0
1724627230000|2024-08-25 23:07:10|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1724627240000|2024-08-25 23:07:20|42457|42437|42454.4|42434.4|42457|42437|42454.4|42434.4|10
1724627250000|2024-08-25 23:07:30|42451.9|42431.9|42447|42427|42451.9|42431.9|42447|42427|1
1724627260000|2024-08-25 23:07:40|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|42449.5|42429.5|2
1724627270000|2024-08-25 23:07:50|42447|42427|42447|42427|42447|42427|42447|42427|0
1724627280000|2024-08-25 23:08:00|42449.5|42429.5|42447|42427|42449.5|42429.5|42447|42427|2
1724627290000|2024-08-25 23:08:10|42449.5|42429.5|42451.9|42431.9|42451.9|42431.9|42449.5|42429.5|0
1724627300000|2024-08-25 23:08:20|42452|42432|42452|42432|42452|42432|42452|42432|1
1724627320000|2024-08-25 23:08:40|42454.4|42434.4|42456.9|42436.9|42456.9|42436.9|42454.4|42434.4|0
1724627330000|2024-08-25 23:08:50|42459.4|42439.4|42464.4|42444.4|42464.4|42444.4|42459.4|42439.4|1
1724627340000|2024-08-25 23:09:00|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|0
1724627350000|2024-08-25 23:09:10|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42457|42437|3
1724627360000|2024-08-25 23:09:20|||||||||1
1724627370000|2024-08-25 23:09:30|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|2
1724627380000|2024-08-25 23:09:40|42462|42442|42466.9|42446.9|42469.4|42449.4|42462|42442|3
1724627390000|2024-08-25 23:09:50|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|2
1724627400000|2024-08-25 23:10:00|42469.4|42449.4|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|0
1724627460000|2024-08-25 23:11:00|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|1
1724627470000|2024-08-25 23:11:10|||||||||2
1724627480000|2024-08-25 23:11:20|42471.9|42451.9|42474.4|42454.4|42474.4|42454.4|42471.9|42451.9|0
1724627490000|2024-08-25 23:11:30|42474.5|42454.5|42476.9|42456.9|42476.9|42456.9|42474.4|42454.4|0
1724627500000|2024-08-25 23:11:40|42474.5|42454.5|42474.4|42454.4|42474.5|42454.5|42474.4|42454.4|0
1724627510000|2024-08-25 23:11:50|42476.9|42456.9|42474.4|42454.4|42476.9|42456.9|42474.4|42454.4|0
1724627520000|2024-08-25 23:12:00|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|0
1724627530000|2024-08-25 23:12:10|42474.5|42454.5|42476.9|42456.9|42476.9|42456.9|42474.4|42454.4|0
1724627540000|2024-08-25 23:12:20|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|42479.4|42459.4|1
1724627550000|2024-08-25 23:12:30|42481.9|42461.9|42484.4|42464.4|42486.9|42466.9|42481.9|42461.9|2
1724627560000|2024-08-25 23:12:40|42486.9|42466.9|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|2
1724627580000|2024-08-25 23:13:00|42482|42462|42484.5|42464.5|42484.5|42464.5|42481.9|42461.9|0
1724627610000|2024-08-25 23:13:30|42486.9|42466.9|42487|42467|42487|42467|42486.9|42466.9|0
1724627620000|2024-08-25 23:13:40|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|2
1724627630000|2024-08-25 23:13:50|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1724627650000|2024-08-25 23:14:10|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|1
1724627660000|2024-08-25 23:14:20|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|0
1724627670000|2024-08-25 23:14:30|42481.9|42461.9|42482|42462|42482|42462|42479.5|42459.5|0
1724627680000|2024-08-25 23:14:40|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|0
1724627690000|2024-08-25 23:14:50|42481.9|42461.9|42479.5|42459.5|42482|42462|42479.5|42459.5|4
1724627700000|2024-08-25 23:15:00|42477|42457|42477|42457|42477|42457|42477|42457|2
1724627710000|2024-08-25 23:15:10|42474.5|42454.5|42482|42462|42482|42462|42474.5|42454.5|2
1724627720000|2024-08-25 23:15:20|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|1
1724627730000|2024-08-25 23:15:30|42482|42462|42482|42462|42482|42462|42482|42462|1
1724627740000|2024-08-25 23:15:40|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|42484.4|42464.4|0
1724627760000|2024-08-25 23:16:00|42482|42462|42481.9|42461.9|42482|42462|42481.9|42461.9|0
1724627780000|2024-08-25 23:16:20|42479.4|42459.4|42479.3|42459.3|42479.4|42459.4|42476.9|42456.9|1
1724627790000|2024-08-25 23:16:30|42476.9|42456.9|42476.9|42456.9|42479.4|42459.4|42476.9|42456.9|1
1724627810000|2024-08-25 23:16:50|42479.4|42459.4|42484.4|42464.4|42484.4|42464.4|42479.4|42459.4|3
1724627840000|2024-08-25 23:17:20|||||||||1
1724627850000|2024-08-25 23:17:30|42481.9|42461.9|42481.9|42461.9|42484.4|42464.4|42481.9|42461.9|0
1724627860000|2024-08-25 23:17:40|42484.4|42464.4|42481.9|42461.9|42484.4|42464.4|42481.9|42461.9|0
1724627870000|2024-08-25 23:17:50|||||||||1
1724627890000|2024-08-25 23:18:10|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|42479.5|42459.5|0
1724627910000|2024-08-25 23:18:30|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|1
1724627930000|2024-08-25 23:18:50|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724627960000|2024-08-25 23:19:20|42472|42452|42472|42452|42472|42452|42472|42452|0
1724627970000|2024-08-25 23:19:30|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|0
1724627980000|2024-08-25 23:19:40|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724627990000|2024-08-25 23:19:50|42472|42452|42472|42452|42472|42452|42472|42452|1
1724628000000|2024-08-25 23:20:00|42469.6|42449.6|42469.5|42449.5|42469.6|42449.6|42467.1|42447.1|0
1724628010000|2024-08-25 23:20:10|42467|42447|42467|42447|42467|42447|42467|42447|0
1724628020000|2024-08-25 23:20:20|42469.4|42449.4|42469.5|42449.5|42469.5|42449.5|42469.4|42449.4|0
1724628030000|2024-08-25 23:20:30|42467.1|42447.1|42469.5|42449.5|42469.5|42449.5|42467.1|42447.1|0
1724628050000|2024-08-25 23:20:50|42467|42447|42464.5|42444.5|42467|42447|42464.5|42444.5|1
1724628110000|2024-08-25 23:21:50|42467|42447|42467|42447|42467|42447|42467|42447|2
1724628120000|2024-08-25 23:22:00|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|10
1724628150000|2024-08-25 23:22:30|42462|42442|42462|42442|42462|42442|42462|42442|0
1724628160000|2024-08-25 23:22:40|42464.5|42444.5|42462|42442|42464.5|42444.5|42462|42442|0
1724628170000|2024-08-25 23:22:50|42464.5|42444.5|42467|42447|42467|42447|42464.5|42444.5|0
1724628180000|2024-08-25 23:23:00|42462|42442|42462|42442|42462|42442|42462|42442|1
1724628240000|2024-08-25 23:24:00|42467|42447|42462|42442|42467|42447|42462|42442|0
1724628260000|2024-08-25 23:24:20|42464.5|42444.5|42467|42447|42467|42447|42462|42442|2
1724628280000|2024-08-25 23:24:40|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|0
1724628290000|2024-08-25 23:24:50|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|5
1724628320000|2024-08-25 23:25:20|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42472|42452|0
1724628330000|2024-08-25 23:25:30|42472|42452|42472|42452|42472|42452|42472|42452|0
1724628340000|2024-08-25 23:25:40|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|2
1724628360000|2024-08-25 23:26:00|42474.5|42454.5|42474.5|42454.5|42476.9|42456.9|42474.5|42454.5|0
1724628380000|2024-08-25 23:26:20|42472|42452|42472|42452|42474.5|42454.5|42469.6|42449.6|3
1724628390000|2024-08-25 23:26:30|42469.6|42449.6|42469.6|42449.6|42472|42452|42469.6|42449.6|0
1724628400000|2024-08-25 23:26:40|42472|42452|42469.6|42449.6|42472|42452|42469.6|42449.6|0
1724628420000|2024-08-25 23:27:00|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42467.1|42447.1|1
1724628430000|2024-08-25 23:27:10|42467.1|42447.1|42459.6|42439.6|42467.1|42447.1|42459.6|42439.6|2
1724628460000|2024-08-25 23:27:40|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|0
1724628470000|2024-08-25 23:27:50|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|4
1724628480000|2024-08-25 23:28:00|42464.5|42444.5|42462.1|42442.1|42464.5|42444.5|42462.1|42442.1|0
1724628490000|2024-08-25 23:28:10|42464.5|42444.5|42462.1|42442.1|42464.5|42444.5|42462.1|42442.1|0
1724628510000|2024-08-25 23:28:30|42464.5|42444.5|42462.1|42442.1|42464.5|42444.5|42462.1|42442.1|0
1724628540000|2024-08-25 23:29:00|42464.5|42444.5|42459.6|42439.6|42464.6|42444.6|42459.6|42439.6|0
1724628550000|2024-08-25 23:29:10|42462.1|42442.1|42464.6|42444.6|42464.6|42444.6|42462.1|42442.1|3
1724628560000|2024-08-25 23:29:20|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|0
1724628570000|2024-08-25 23:29:30|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|0
1724628580000|2024-08-25 23:29:40|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|0
1724628590000|2024-08-25 23:29:50|42459.7|42439.7|42459.6|42439.6|42459.7|42439.7|42459.6|42439.6|5
1724628600000|2024-08-25 23:30:00|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|0
1724628630000|2024-08-25 23:30:30|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|0
1724628650000|2024-08-25 23:30:50|42454.7|42434.7|42454.6|42434.6|42454.7|42434.7|42454.6|42434.6|0
1724628660000|2024-08-25 23:31:00|42457.1|42437.1|42454.6|42434.6|42457.1|42437.1|42454.6|42434.6|2
1724628670000|2024-08-25 23:31:10|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|1
1724628690000|2024-08-25 23:31:30|42454.6|42434.6|42452.1|42432.1|42454.6|42434.6|42452.1|42432.1|2
1724628700000|2024-08-25 23:31:40|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|0
1724628710000|2024-08-25 23:31:50|42457|42437|42457.1|42437.1|42457.1|42437.1|42457|42437|1
1724628740000|2024-08-25 23:32:20|42459.5|42439.5|42459.6|42439.6|42459.6|42439.6|42459.5|42439.5|4
1724628750000|2024-08-25 23:32:30|42464.6|42444.6|42459.6|42439.6|42464.6|42444.6|42459.6|42439.6|7
1724628760000|2024-08-25 23:32:40|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|42457.1|42437.1|1
1724628770000|2024-08-25 23:32:50|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|1
1724628780000|2024-08-25 23:33:00|||||||||1
1724628810000|2024-08-25 23:33:30|42452.1|42432.1|42452.1|42432.1|42454.6|42434.6|42452.1|42432.1|0
1724628820000|2024-08-25 23:33:40|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|0
1724628830000|2024-08-25 23:33:50|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|42452.1|42432.1|0
1724628850000|2024-08-25 23:34:10|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|42449.6|42429.6|0
1724628870000|2024-08-25 23:34:30|42452.1|42432.1|42449.6|42429.6|42452.1|42432.1|42449.6|42429.6|1
1724628880000|2024-08-25 23:34:40|||||||||2
1724628890000|2024-08-25 23:34:50|||||||||2
1724628900000|2024-08-25 23:35:00|42449.5|42429.5|42447.1|42427.1|42449.5|42429.5|42447.1|42427.1|0
1724628910000|2024-08-25 23:35:10|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|0
1724628940000|2024-08-25 23:35:40|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1724628950000|2024-08-25 23:35:50|42444.6|42424.6|42442.2|42422.2|42444.6|42424.6|42442.2|42422.2|0
1724628960000|2024-08-25 23:36:00|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|0
1724628990000|2024-08-25 23:36:30|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|0
1724629000000|2024-08-25 23:36:40|42442.1|42422.1|42439.7|42419.7|42442.1|42422.1|42439.7|42419.7|0
1724629010000|2024-08-25 23:36:50|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|42442.1|42422.1|1
1724629030000|2024-08-25 23:37:10|||||||||1
1724629050000|2024-08-25 23:37:30|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|1
1724629070000|2024-08-25 23:37:50|||||||||1
1724629100000|2024-08-25 23:38:20|||||||||2
1724629110000|2024-08-25 23:38:30|42447|42427|42444.6|42424.6|42447|42427|42444.6|42424.6|0
1724629130000|2024-08-25 23:38:50|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|1
1724629150000|2024-08-25 23:39:10|||||||||3
1724629160000|2024-08-25 23:39:20|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|42437.1|42417.1|0
1724629170000|2024-08-25 23:39:30|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|42439.6|42419.6|0
1724629190000|2024-08-25 23:39:50|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|2
1724629210000|2024-08-25 23:40:10|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|0
1724629260000|2024-08-25 23:41:00|42432.1|42412.1|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|1
1724629270000|2024-08-25 23:41:10|42427.2|42407.2|42427.1|42407.1|42427.2|42407.2|42427.1|42407.1|0
1724629290000|2024-08-25 23:41:30|||||||||1
1724629300000|2024-08-25 23:41:40|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|42422.1|42402.1|0
1724629310000|2024-08-25 23:41:50|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|42422.1|42402.1|0
1724629330000|2024-08-25 23:42:10|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|3
1724629340000|2024-08-25 23:42:20|42422.1|42402.1|42422.2|42402.2|42422.2|42402.2|42422.1|42402.1|1
1724629350000|2024-08-25 23:42:30|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|42424.6|42404.6|4
1724629360000|2024-08-25 23:42:40|42427.1|42407.1|42424.7|42404.7|42427.1|42407.1|42424.6|42404.6|0
1724629370000|2024-08-25 23:42:50|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|1
1724629380000|2024-08-25 23:43:00|||||||||1
1724629390000|2024-08-25 23:43:10|42429.6|42409.6|42427.1|42407.1|42429.6|42409.6|42427.1|42407.1|0
1724629400000|2024-08-25 23:43:20|42429.6|42409.6|42427.1|42407.1|42429.6|42409.6|42427.1|42407.1|0
1724629420000|2024-08-25 23:43:40|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|0
1724629440000|2024-08-25 23:44:00|||||||||1
1724629470000|2024-08-25 23:44:30|||||||||3
1724629490000|2024-08-25 23:44:50|42427.2|42407.2|42427.1|42407.1|42427.2|42407.2|42427.1|42407.1|4
1724629500000|2024-08-25 23:45:00|42424.7|42404.7|42427.1|42407.1|42427.1|42407.1|42424.7|42404.7|1
1724629510000|2024-08-25 23:45:10|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|2
1724629520000|2024-08-25 23:45:20|42427.2|42407.2|42429.6|42409.6|42429.7|42409.7|42427.1|42407.1|0
1724629530000|2024-08-25 23:45:30|42427.2|42407.2|42429.6|42409.6|42429.6|42409.6|42427.1|42407.1|0
1724629540000|2024-08-25 23:45:40|42429.7|42409.7|42432.1|42412.1|42432.1|42412.1|42429.7|42409.7|2
1724629600000|2024-08-25 23:46:40|42434.6|42414.6|42434.7|42414.7|42434.7|42414.7|42432.1|42412.1|0
1724629610000|2024-08-25 23:46:50|42432.2|42412.2|42432.1|42412.1|42432.2|42412.2|42432.1|42412.1|0
1724629620000|2024-08-25 23:47:00|42432.2|42412.2|42434.7|42414.7|42434.7|42414.7|42432.1|42412.1|0
1724629640000|2024-08-25 23:47:20|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|0
1724629650000|2024-08-25 23:47:30|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|1
1724629670000|2024-08-25 23:47:50|||||||||1
1724629680000|2024-08-25 23:48:00|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|42439.7|42419.7|2
1724629690000|2024-08-25 23:48:10|42442.1|42422.1|42442.1|42422.1|42444.6|42424.6|42442.1|42422.1|0
1724629700000|2024-08-25 23:48:20|42444.6|42424.6|42442.1|42422.1|42444.6|42424.6|42442.1|42422.1|0
1724629710000|2024-08-25 23:48:30|42439.7|42419.7|42439.7|42419.7|42442.1|42422.1|42439.7|42419.7|1
1724629740000|2024-08-25 23:49:00|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|3
1724629750000|2024-08-25 23:49:10|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|0
1724629770000|2024-08-25 23:49:30|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|1
1724629780000|2024-08-25 23:49:40|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|0
1724629790000|2024-08-25 23:49:50|42432.1|42412.1|42427.2|42407.2|42432.1|42412.1|42427.2|42407.2|5
1724629800000|2024-08-25 23:50:00|42424.7|42404.7|42419.8|42399.8|42424.7|42404.7|42419.8|42399.8|1
1724629820000|2024-08-25 23:50:20|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|42417.3|42397.3|0
1724629830000|2024-08-25 23:50:30|42419.7|42399.7|42419.8|42399.8|42419.8|42399.8|42419.7|42399.7|5
1724629860000|2024-08-25 23:51:00|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|2
1724629870000|2024-08-25 23:51:10|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|0
1724629910000|2024-08-25 23:51:50|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|0
1724629920000|2024-08-25 23:52:00|42419.7|42399.7|42414.7|42394.7|42419.7|42399.7|42412.3|42392.3|7
1724629930000|2024-08-25 23:52:10|||||||||3
1724629940000|2024-08-25 23:52:20|42417.2|42397.2|42419.7|42399.7|42422.2|42402.2|42417.2|42397.2|0
1724629950000|2024-08-25 23:52:30|42422.2|42402.2|42424.7|42404.7|42424.7|42404.7|42419.7|42399.7|0
1724629960000|2024-08-25 23:52:40|42422.2|42402.2|42419.7|42399.7|42424.7|42404.7|42419.7|42399.7|0
1724629970000|2024-08-25 23:52:50|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|2
1724629980000|2024-08-25 23:53:00|42422.3|42402.3|42422.2|42402.2|42424.7|42404.7|42419.7|42399.7|0
1724629990000|2024-08-25 23:53:10|42424.6|42404.6|42424.7|42404.7|42424.7|42404.7|42424.6|42404.6|0
1724630000000|2024-08-25 23:53:20|42422.3|42402.3|42424.7|42404.7|42424.7|42404.7|42422.3|42402.3|0
1724630010000|2024-08-25 23:53:30|42422.3|42402.3|42422.2|42402.2|42424.7|42404.7|42422.2|42402.2|0
1724630020000|2024-08-25 23:53:40|42422.3|42402.3|42424.7|42404.7|42424.7|42404.7|42422.3|42402.3|0
1724630040000|2024-08-25 23:54:00|42422.2|42402.2|42417.3|42397.3|42422.2|42402.2|42417.3|42397.3|5
1724630050000|2024-08-25 23:54:10|42414.8|42394.8|42412.3|42392.3|42414.8|42394.8|42412.3|42392.3|1
1724630070000|2024-08-25 23:54:30|42414.7|42394.7|42412.3|42392.3|42414.7|42394.7|42412.3|42392.3|0
1724630090000|2024-08-25 23:54:50|42414.7|42394.7|42409.8|42389.8|42414.7|42394.7|42409.8|42389.8|6
1724630100000|2024-08-25 23:55:00|42412.2|42392.2|42414.7|42394.7|42414.7|42394.7|42412.2|42392.2|13
1724630120000|2024-08-25 23:55:20|42417.2|42397.2|42417.2|42397.2|42419.6|42399.6|42417.2|42397.2|1
1724630130000|2024-08-25 23:55:30|42419.7|42399.7|42424.6|42404.6|42424.6|42404.6|42419.7|42399.7|3
1724630140000|2024-08-25 23:55:40|||||||||1
1724630150000|2024-08-25 23:55:50|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|42424.7|42404.7|2
1724630180000|2024-08-25 23:56:20|42427.1|42407.1|42427.2|42407.2|42427.2|42407.2|42427.1|42407.1|2
1724630210000|2024-08-25 23:56:50|42429.6|42409.6|42427.2|42407.2|42429.6|42409.6|42427.2|42407.2|1
1724630220000|2024-08-25 23:57:00|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|0
1724630230000|2024-08-25 23:57:10|||||||||2
1724630260000|2024-08-25 23:57:40|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|2
1724630270000|2024-08-25 23:57:50|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|1
1724630280000|2024-08-25 23:58:00|42429.8|42409.8|42434.7|42414.7|42434.7|42414.7|42429.8|42409.8|1
1724630300000|2024-08-25 23:58:20|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|42432.2|42412.2|3
1724630310000|2024-08-25 23:58:30|||||||||1
1724630320000|2024-08-25 23:58:40|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|0
1724630330000|2024-08-25 23:58:50|42434.7|42414.7|42432.2|42412.2|42434.7|42414.7|42432.2|42412.2|1
1724630340000|2024-08-25 23:59:00|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42432.2|42412.2|10
1724630350000|2024-08-25 23:59:10|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|42437.2|42417.2|1
1724630360000|2024-08-25 23:59:20|42439.7|42419.7|42437.2|42417.2|42439.7|42419.7|42437.2|42417.2|0
1724630370000|2024-08-25 23:59:30|42434.7|42414.7|42437.2|42417.2|42437.2|42417.2|42434.7|42414.7|3
1724630390000|2024-08-25 23:59:50|42439.7|42419.7|42437.3|42417.3|42439.7|42419.7|42437.2|42417.2|4
1724630400000|2024-08-26 00:00:00|42439.7|42419.7|42439.7|42419.7|42439.8|42419.8|42434.8|42414.8|7
1724630410000|2024-08-26 00:00:10|42442.2|42422.2|42447.2|42427.2|42449.6|42429.6|42442.2|42422.2|7
1724630420000|2024-08-26 00:00:20|42449.6|42429.6|42447.2|42427.2|42449.6|42429.6|42447.2|42427.2|2
1724630430000|2024-08-26 00:00:30|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|2
1724630440000|2024-08-26 00:00:40|42444.6|42424.6|42442.2|42422.2|42444.7|42424.7|42442.2|42422.2|2
1724630450000|2024-08-26 00:00:50|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42442.2|42422.2|0
1724630460000|2024-08-26 00:01:00|42439.6|42419.6|42427.2|42407.2|42439.6|42419.6|42427.2|42407.2|24
1724630470000|2024-08-26 00:01:10|42424.7|42404.7|42427.2|42407.2|42427.2|42407.2|42424.7|42404.7|2
1724630480000|2024-08-26 00:01:20|42429.6|42409.6|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|0
1724630490000|2024-08-26 00:01:30|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42429.6|42409.6|6
1724630500000|2024-08-26 00:01:40|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|2
1724630520000|2024-08-26 00:02:00|42432.1|42412.1|42429.6|42409.6|42432.1|42412.1|42429.6|42409.6|4
1724630530000|2024-08-26 00:02:10|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|42427.1|42407.1|11
1724630550000|2024-08-26 00:02:30|42429.5|42409.5|42429.6|42409.6|42429.6|42409.6|42429.5|42409.5|3
1724630560000|2024-08-26 00:02:40|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|0
1724630570000|2024-08-26 00:02:50|42429.6|42409.6|42432.1|42412.1|42432.1|42412.1|42429.6|42409.6|0
1724630580000|2024-08-26 00:03:00|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|42429.6|42409.6|2
1724630590000|2024-08-26 00:03:10|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|42432.1|42412.1|1
1724630600000|2024-08-26 00:03:20|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|42434.6|42414.6|2
1724630610000|2024-08-26 00:03:30|42437|42417|42437|42417|42437|42417|42437|42417|0
1724630620000|2024-08-26 00:03:40|42437.1|42417.1|42444.5|42424.5|42444.5|42424.5|42437.1|42417.1|6
1724630630000|2024-08-26 00:03:50|42447|42427|42447|42427|42447|42427|42444.5|42424.5|2
1724630640000|2024-08-26 00:04:00|42444.5|42424.5|42444.5|42424.5|42447|42427|42444.5|42424.5|0
1724630650000|2024-08-26 00:04:10|42447|42427|42444.5|42424.5|42447|42427|42444.5|42424.5|0
1724630660000|2024-08-26 00:04:20|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|42444.6|42424.6|1
1724630670000|2024-08-26 00:04:30|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|1
1724630690000|2024-08-26 00:04:50|||||||||3
1724630700000|2024-08-26 00:05:00|42439.7|42419.7|42434.8|42414.8|42439.7|42419.7|42434.8|42414.8|2
1724630710000|2024-08-26 00:05:10|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42429.7|42409.7|4
1724630720000|2024-08-26 00:05:20|42429.7|42409.7|42432.2|42412.2|42432.2|42412.2|42429.7|42409.7|7
1724630730000|2024-08-26 00:05:30|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|42434.7|42414.7|0
1724630740000|2024-08-26 00:05:40|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|42429.7|42409.7|3
1724630760000|2024-08-26 00:06:00|42432.2|42412.2|42434.7|42414.7|42434.7|42414.7|42429.8|42409.8|3
1724630770000|2024-08-26 00:06:10|42439.6|42419.6|42439.7|42419.7|42439.7|42419.7|42439.6|42419.6|5
1724630790000|2024-08-26 00:06:30|42444.6|42424.6|42449.7|42429.7|42449.7|42429.7|42444.6|42424.6|5
1724630800000|2024-08-26 00:06:40|42452.2|42432.2|42454.6|42434.6|42454.6|42434.6|42452.2|42432.2|0
1724630810000|2024-08-26 00:06:50|42459.6|42439.6|42467.1|42447.1|42467.1|42447.1|42459.6|42439.6|7
1724630820000|2024-08-26 00:07:00|42464.7|42444.7|42467.1|42447.1|42467.1|42447.1|42464.6|42444.6|6
1724630830000|2024-08-26 00:07:10|42467.2|42447.2|42467.1|42447.1|42467.2|42447.2|42467.1|42447.1|0
1724630840000|2024-08-26 00:07:20|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|1
1724630850000|2024-08-26 00:07:30|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|2
1724630860000|2024-08-26 00:07:40|42464.6|42444.6|42467.1|42447.1|42467.1|42447.1|42464.6|42444.6|0
1724630870000|2024-08-26 00:07:50|42464.7|42444.7|42464.6|42444.6|42464.7|42444.7|42462.2|42442.2|6
1724630880000|2024-08-26 00:08:00|42462.2|42442.2|42462.1|42442.1|42464.6|42444.6|42462.1|42442.1|2
1724630890000|2024-08-26 00:08:10|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|0
1724630910000|2024-08-26 00:08:30|42462.1|42442.1|42459.6|42439.6|42462.1|42442.1|42459.6|42439.6|1
1724630930000|2024-08-26 00:08:50|42457.2|42437.2|42457.2|42437.2|42457.2|42437.2|42457.1|42437.1|4
1724630940000|2024-08-26 00:09:00|42457.1|42437.1|42457.1|42437.1|42457.2|42437.2|42457.1|42437.1|0
1724630950000|2024-08-26 00:09:10|42454.7|42434.7|42452.2|42432.2|42454.7|42434.7|42452.2|42432.2|0
1724630960000|2024-08-26 00:09:20|42452.1|42432.1|42452.2|42432.2|42452.2|42432.2|42449.7|42429.7|0
1724630980000|2024-08-26 00:09:40|||||||||1
1724630990000|2024-08-26 00:09:50|42454.6|42434.6|42452.2|42432.2|42454.6|42434.6|42452.2|42432.2|1
1724631000000|2024-08-26 00:10:00|42449.7|42429.7|42449.7|42429.7|42449.7|42429.7|42449.6|42429.6|0
1724631010000|2024-08-26 00:10:10|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|42454.6|42434.6|6
1724631020000|2024-08-26 00:10:20|42454.7|42434.7|42454.7|42434.7|42454.7|42434.7|42454.7|42434.7|2
1724631030000|2024-08-26 00:10:30|42457.1|42437.1|42462.1|42442.1|42462.1|42442.1|42457.1|42437.1|1
1724631040000|2024-08-26 00:10:40|42464.6|42444.6|42462.1|42442.1|42464.6|42444.6|42462.1|42442.1|0
1724631050000|2024-08-26 00:10:50|||||||||1
1724631100000|2024-08-26 00:11:40|42464.6|42444.6|42462.1|42442.1|42464.6|42444.6|42459.7|42439.7|4
1724631110000|2024-08-26 00:11:50|42459.7|42439.7|42462.1|42442.1|42462.1|42442.1|42459.7|42439.7|0
1724631120000|2024-08-26 00:12:00|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|0
1724631140000|2024-08-26 00:12:20|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|42462.1|42442.1|1
1724631150000|2024-08-26 00:12:30|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|42464.6|42444.6|1
1724631170000|2024-08-26 00:12:50|||||||||1
1724631180000|2024-08-26 00:13:00|42462.2|42442.2|42459.6|42439.6|42462.2|42442.2|42459.6|42439.6|0
1724631190000|2024-08-26 00:13:10|42459.7|42439.7|42464.6|42444.6|42464.6|42444.6|42459.7|42439.7|0
1724631200000|2024-08-26 00:13:20|||||||||1
1724631210000|2024-08-26 00:13:30|42462.2|42442.2|42462.1|42442.1|42462.2|42442.2|42462.1|42442.1|2
1724631220000|2024-08-26 00:13:40|42464.6|42444.6|42467.1|42447.1|42467.1|42447.1|42464.6|42444.6|0
1724631230000|2024-08-26 00:13:50|42464.7|42444.7|42467.1|42447.1|42467.1|42447.1|42464.7|42444.7|0
1724631240000|2024-08-26 00:14:00|42464.7|42444.7|42462.1|42442.1|42467.1|42447.1|42462.1|42442.1|3
1724631250000|2024-08-26 00:14:10|42462.2|42442.2|42462.1|42442.1|42462.2|42442.2|42462.1|42442.1|2
1724631270000|2024-08-26 00:14:30|||||||||2
1724631280000|2024-08-26 00:14:40|42459.7|42439.7|42457.2|42437.2|42459.7|42439.7|42457.2|42437.2|2
1724631290000|2024-08-26 00:14:50|42454.7|42434.7|42454.7|42434.7|42454.7|42434.7|42454.7|42434.7|5
1724631300000|2024-08-26 00:15:00|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|42459.7|42439.7|2
1724631310000|2024-08-26 00:15:10|42459.6|42439.6|42457.2|42437.2|42459.7|42439.7|42457.1|42437.1|3
1724631320000|2024-08-26 00:15:20|42457.1|42437.1|42459.7|42439.7|42459.7|42439.7|42454.7|42434.7|0
1724631340000|2024-08-26 00:15:40|42459.6|42439.6|42459.7|42439.7|42459.7|42439.7|42459.6|42439.6|0
1724631350000|2024-08-26 00:15:50|42464.6|42444.6|42469.6|42449.6|42469.6|42449.6|42464.6|42444.6|15
1724631360000|2024-08-26 00:16:00|||||||||2
1724631380000|2024-08-26 00:16:20|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|1
1724631390000|2024-08-26 00:16:30|42472.1|42452.1|42474.6|42454.6|42474.6|42454.6|42472.1|42452.1|4
1724631400000|2024-08-26 00:16:40|42472.1|42452.1|42469.6|42449.6|42472.1|42452.1|42469.6|42449.6|5
1724631410000|2024-08-26 00:16:50|42469.7|42449.7|42469.7|42449.7|42472.1|42452.1|42469.7|42449.7|1
1724631420000|2024-08-26 00:17:00|42472.1|42452.1|42472.1|42452.1|42472.1|42452.1|42469.7|42449.7|0
1724631430000|2024-08-26 00:17:10|42472.2|42452.2|42472.1|42452.1|42474.6|42454.6|42472.1|42452.1|0
1724631450000|2024-08-26 00:17:30|42472.2|42452.2|42472.1|42452.1|42474.6|42454.6|42469.7|42449.7|0
1724631470000|2024-08-26 00:17:50|42474.6|42454.6|42472.2|42452.2|42474.6|42454.6|42472.1|42452.1|0
1724631480000|2024-08-26 00:18:00|42469.7|42449.7|42472.2|42452.2|42472.2|42452.2|42469.7|42449.7|0
1724631490000|2024-08-26 00:18:10|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|0
1724631500000|2024-08-26 00:18:20|42472.2|42452.2|42472.2|42452.2|42474.7|42454.7|42472.2|42452.2|0
1724631510000|2024-08-26 00:18:30|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|1
1724631520000|2024-08-26 00:18:40|||||||||2
1724631530000|2024-08-26 00:18:50|42477.1|42457.1|42477.1|42457.1|42477.1|42457.1|42474.7|42454.7|0
1724631540000|2024-08-26 00:19:00|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|0
1724631550000|2024-08-26 00:19:10|42479.7|42459.7|42484.7|42464.7|42484.7|42464.7|42479.7|42459.7|5
1724631570000|2024-08-26 00:19:30|42487.2|42467.2|42487.2|42467.2|42487.2|42467.2|42487.2|42467.2|6
1724631590000|2024-08-26 00:19:50|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|6
1724631600000|2024-08-26 00:20:00|||||||||1
1724631610000|2024-08-26 00:20:10|42482.2|42462.2|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|1
1724631620000|2024-08-26 00:20:20|42482.2|42462.2|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|0
1724631670000|2024-08-26 00:21:10|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|3
1724631680000|2024-08-26 00:21:20|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|42484.7|42464.7|0
1724631700000|2024-08-26 00:21:40|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|0
1724631710000|2024-08-26 00:21:50|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|0
1724631720000|2024-08-26 00:22:00|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|2
1724631730000|2024-08-26 00:22:10|42479.7|42459.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|1
1724631740000|2024-08-26 00:22:20|42479.8|42459.8|42484.7|42464.7|42484.7|42464.7|42479.8|42459.8|1
1724631760000|2024-08-26 00:22:40|42489.6|42469.6|42492.1|42472.1|42492.1|42472.1|42489.6|42469.6|4
1724631770000|2024-08-26 00:22:50|42489.6|42469.6|42494.6|42474.6|42494.6|42474.6|42489.6|42469.6|4
1724631780000|2024-08-26 00:23:00|42492.1|42472.1|42492.2|42472.2|42492.2|42472.2|42489.7|42469.7|3
1724631790000|2024-08-26 00:23:10|42494.6|42474.6|42494.7|42474.7|42494.7|42474.7|42494.6|42474.6|2
1724631800000|2024-08-26 00:23:20|||||||||1
1724631810000|2024-08-26 00:23:30|42492.2|42472.2|42492.2|42472.2|42494.7|42474.7|42492.2|42472.2|1
1724631820000|2024-08-26 00:23:40|42494.6|42474.6|42494.7|42474.7|42494.7|42474.7|42492.2|42472.2|0
1724631830000|2024-08-26 00:23:50|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|42489.7|42469.7|1
1724631840000|2024-08-26 00:24:00|||||||||10
1724631860000|2024-08-26 00:24:20|||||||||2
1724631870000|2024-08-26 00:24:30|||||||||4
1724631890000|2024-08-26 00:24:50|42494.7|42474.7|42492.2|42472.2|42494.7|42474.7|42492.2|42472.2|2
1724631900000|2024-08-26 00:25:00|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42492.2|42472.2|0
1724631950000|2024-08-26 00:25:50|42492.2|42472.2|42489.7|42469.7|42492.2|42472.2|42489.7|42469.7|3
1724631960000|2024-08-26 00:26:00|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|42492.2|42472.2|3
1724631970000|2024-08-26 00:26:10|42489.7|42469.7|42492.3|42472.3|42492.3|42472.3|42489.7|42469.7|0
1724631980000|2024-08-26 00:26:20|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|0
1724631990000|2024-08-26 00:26:30|42492.3|42472.3|42492.3|42472.3|42494.7|42474.7|42492.3|42472.3|0
1724632000000|2024-08-26 00:26:40|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42492.3|42472.3|0
1724632010000|2024-08-26 00:26:50|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|42494.7|42474.7|3
1724632020000|2024-08-26 00:27:00|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|42494.7|42474.7|0
1724632030000|2024-08-26 00:27:10|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|42497.2|42477.2|0
1724632040000|2024-08-26 00:27:20|42499.7|42479.7|42509.7|42489.7|42509.7|42489.7|42499.7|42479.7|7
1724632050000|2024-08-26 00:27:30|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|15
1724632070000|2024-08-26 00:27:50|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|1
1724632080000|2024-08-26 00:28:00|42507.2|42487.2|42504.7|42484.7|42507.2|42487.2|42504.7|42484.7|0
1724632100000|2024-08-26 00:28:20|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|1
1724632110000|2024-08-26 00:28:30|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|42509.7|42489.7|0
1724632120000|2024-08-26 00:28:40|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|42507.2|42487.2|0
1724632130000|2024-08-26 00:28:50|42509.7|42489.7|42514.7|42494.7|42514.7|42494.7|42509.7|42489.7|2
1724632140000|2024-08-26 00:29:00|42517.2|42497.2|42517.3|42497.3|42517.3|42497.3|42514.7|42494.7|11
1724632150000|2024-08-26 00:29:10|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|0
1724632160000|2024-08-26 00:29:20|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|1
1724632170000|2024-08-26 00:29:30|42519.7|42499.7|42517.3|42497.3|42519.7|42499.7|42517.3|42497.3|0
1724632180000|2024-08-26 00:29:40|42519.7|42499.7|42517.2|42497.2|42519.7|42499.7|42514.7|42494.7|1
1724632190000|2024-08-26 00:29:50|42514.8|42494.8|42514.7|42494.7|42514.8|42494.8|42514.7|42494.7|1
1724632210000|2024-08-26 00:30:10|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|1
1724632220000|2024-08-26 00:30:20|42507.3|42487.3|42509.7|42489.7|42509.7|42489.7|42507.3|42487.3|2
1724632230000|2024-08-26 00:30:30|42507.3|42487.3|42499.7|42479.7|42509.7|42489.7|42499.7|42479.7|7
1724632240000|2024-08-26 00:30:40|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|42502.2|42482.2|0
1724632250000|2024-08-26 00:30:50|42499.7|42479.7|42502.2|42482.2|42502.2|42482.2|42499.7|42479.7|3
1724632260000|2024-08-26 00:31:00|42504.7|42484.7|42502.3|42482.3|42504.7|42484.7|42499.8|42479.8|6
1724632270000|2024-08-26 00:31:10|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|42504.7|42484.7|0
1724632300000|2024-08-26 00:31:40|42502.3|42482.3|42504.7|42484.7|42504.7|42484.7|42502.3|42482.3|3
1724632310000|2024-08-26 00:31:50|42504.8|42484.8|42504.7|42484.7|42504.8|42484.8|42504.7|42484.7|0
1724632330000|2024-08-26 00:32:10|42502.3|42482.3|42504.7|42484.7|42504.7|42484.7|42499.8|42479.8|8
1724632340000|2024-08-26 00:32:20|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|3
1724632370000|2024-08-26 00:32:50|||||||||1
1724632380000|2024-08-26 00:33:00|42504.7|42484.7|42509.7|42489.7|42509.7|42489.7|42504.7|42484.7|4
1724632390000|2024-08-26 00:33:10|42509.8|42489.8|42514.7|42494.7|42514.7|42494.7|42509.8|42489.8|5
1724632400000|2024-08-26 00:33:20|||||||||1
1724632410000|2024-08-26 00:33:30|42512.3|42492.3|42517.2|42497.2|42517.2|42497.2|42512.2|42492.2|0
1724632430000|2024-08-26 00:33:50|42519.7|42499.7|42514.8|42494.8|42519.7|42499.7|42514.8|42494.8|1
1724632450000|2024-08-26 00:34:10|42517.2|42497.2|42514.7|42494.7|42517.2|42497.2|42514.7|42494.7|0
1724632460000|2024-08-26 00:34:20|42514.8|42494.8|42514.7|42494.7|42517.2|42497.2|42514.7|42494.7|0
1724632470000|2024-08-26 00:34:30|42517.2|42497.2|42519.7|42499.7|42519.7|42499.7|42517.2|42497.2|0
1724632480000|2024-08-26 00:34:40|42517.2|42497.2|42517.2|42497.2|42517.2|42497.2|42514.7|42494.7|0
1724632490000|2024-08-26 00:34:50|42514.8|42494.8|42519.7|42499.7|42519.7|42499.7|42514.7|42494.7|8
1724632500000|2024-08-26 00:35:00|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|42522.2|42502.2|6
1724632510000|2024-08-26 00:35:10|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|42524.7|42504.7|1
1724632550000|2024-08-26 00:35:50|42524.8|42504.8|42524.8|42504.8|42527.3|42507.3|42524.8|42504.8|5
1724632560000|2024-08-26 00:36:00|42527.3|42507.3|42527.3|42507.3|42527.3|42507.3|42527.3|42507.3|0
1724632570000|2024-08-26 00:36:10|42524.9|42504.9|42527.3|42507.3|42527.3|42507.3|42524.9|42504.9|2
1724632600000|2024-08-26 00:36:40|||||||||1
1724632610000|2024-08-26 00:36:50|42529.8|42509.8|42534.8|42514.8|42534.8|42514.8|42529.8|42509.8|4
1724632620000|2024-08-26 00:37:00|42532.3|42512.3|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|2
1724632630000|2024-08-26 00:37:10|42532.3|42512.3|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|1
1724632640000|2024-08-26 00:37:20|42532.3|42512.3|42534.8|42514.8|42534.8|42514.8|42532.3|42512.3|0
1724632660000|2024-08-26 00:37:40|42532.3|42512.3|42534.8|42514.8|42534.8|42514.8|42529.8|42509.8|8
1724632670000|2024-08-26 00:37:50|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|42532.3|42512.3|2
1724632680000|2024-08-26 00:38:00|42529.8|42509.8|42524.9|42504.9|42529.8|42509.8|42524.9|42504.9|9
1724632690000|2024-08-26 00:38:10|42522.4|42502.4|42522.3|42502.3|42522.4|42502.4|42522.3|42502.3|1
1724632710000|2024-08-26 00:38:30|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42517.3|42497.3|7
1724632720000|2024-08-26 00:38:40|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|6
1724632730000|2024-08-26 00:38:50|42519.8|42499.8|42517.3|42497.3|42519.8|42499.8|42517.3|42497.3|1
1724632740000|2024-08-26 00:39:00|42514.9|42494.9|42517.3|42497.3|42517.4|42497.4|42514.8|42494.8|2
1724632750000|2024-08-26 00:39:10|42514.8|42494.8|42514.8|42494.8|42517.3|42497.3|42514.8|42494.8|0
1724632770000|2024-08-26 00:39:30|||||||||1
1724632780000|2024-08-26 00:39:40|42512.4|42492.4|42509.9|42489.9|42512.4|42492.4|42509.9|42489.9|0
1724632790000|2024-08-26 00:39:50|42507.4|42487.4|42504.8|42484.8|42507.4|42487.4|42504.8|42484.8|6
1724632800000|2024-08-26 00:40:00|||||||||2
1724632810000|2024-08-26 00:40:10|42502.4|42482.4|42499.9|42479.9|42502.4|42482.4|42499.9|42479.9|3
1724632830000|2024-08-26 00:40:30|42502.4|42482.4|42504.9|42484.9|42504.9|42484.9|42502.4|42482.4|3
1724632840000|2024-08-26 00:40:40|42504.8|42484.8|42504.9|42484.9|42504.9|42484.9|42502.4|42482.4|0
1724632890000|2024-08-26 00:41:30|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|42504.8|42484.8|0
1724632900000|2024-08-26 00:41:40|42504.9|42484.9|42504.8|42484.8|42504.9|42484.9|42504.8|42484.8|0
1724632910000|2024-08-26 00:41:50|42504.9|42484.9|42504.8|42484.8|42504.9|42484.9|42504.8|42484.8|4
1724632920000|2024-08-26 00:42:00|42504.9|42484.9|42504.9|42484.9|42507.4|42487.4|42504.9|42484.9|0
1724632930000|2024-08-26 00:42:10|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|2
1724632940000|2024-08-26 00:42:20|42509.9|42489.9|42512.4|42492.4|42514.8|42494.8|42509.9|42489.9|1
1724632950000|2024-08-26 00:42:30|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|1
1724632970000|2024-08-26 00:42:50|42517.3|42497.3|42514.8|42494.8|42517.3|42497.3|42514.8|42494.8|2
1724632990000|2024-08-26 00:43:10|42512.3|42492.3|42514.8|42494.8|42514.8|42494.8|42509.9|42489.9|2
1724633000000|2024-08-26 00:43:20|42509.9|42489.9|42509.8|42489.8|42509.9|42489.9|42509.8|42489.8|1
1724633010000|2024-08-26 00:43:30|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|3
1724633020000|2024-08-26 00:43:40|42509.8|42489.8|42512.3|42492.3|42512.3|42492.3|42509.8|42489.8|2
1724633030000|2024-08-26 00:43:50|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|42509.8|42489.8|1
1724633040000|2024-08-26 00:44:00|42514.8|42494.8|42514.8|42494.8|42514.8|42494.8|42512.3|42492.3|2
1724633080000|2024-08-26 00:44:40|42514.9|42494.9|42514.8|42494.8|42514.9|42494.9|42514.8|42494.8|2
1724633090000|2024-08-26 00:44:50|42514.9|42494.9|42514.8|42494.8|42514.9|42494.9|42514.8|42494.8|5
1724633100000|2024-08-26 00:45:00|42514.9|42494.9|42517.4|42497.4|42519.8|42499.8|42514.9|42494.9|6
1724633110000|2024-08-26 00:45:10|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|0
1724633120000|2024-08-26 00:45:20|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|0
1724633150000|2024-08-26 00:45:50|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|0
1724633160000|2024-08-26 00:46:00|||||||||1
1724633170000|2024-08-26 00:46:10|||||||||1
1724633180000|2024-08-26 00:46:20|42522.3|42502.3|42522.4|42502.4|42522.4|42502.4|42519.9|42499.9|0
1724633190000|2024-08-26 00:46:30|42524.9|42504.9|42527.4|42507.4|42527.4|42507.4|42524.9|42504.9|1
1724633200000|2024-08-26 00:46:40|42529.8|42509.8|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|1
1724633210000|2024-08-26 00:46:50|42527.4|42507.4|42527.4|42507.4|42527.4|42507.4|42527.4|42507.4|2
1724633230000|2024-08-26 00:47:10|42524.9|42504.9|42524.8|42504.8|42524.9|42504.9|42522.3|42502.3|2
1724633240000|2024-08-26 00:47:20|42524.9|42504.9|42524.8|42504.8|42524.9|42504.9|42524.8|42504.8|0
1724633250000|2024-08-26 00:47:30|42524.9|42504.9|42524.9|42504.9|42524.9|42504.9|42524.9|42504.9|0
1724633260000|2024-08-26 00:47:40|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|42524.8|42504.8|0
1724633270000|2024-08-26 00:47:50|42522.4|42502.4|42522.3|42502.3|42522.4|42502.4|42522.3|42502.3|5
1724633280000|2024-08-26 00:48:00|42519.9|42499.9|42517.4|42497.4|42519.9|42499.9|42517.4|42497.4|6
1724633290000|2024-08-26 00:48:10|42519.9|42499.9|42514.9|42494.9|42519.9|42499.9|42514.9|42494.9|3
1724633300000|2024-08-26 00:48:20|42517.4|42497.4|42517.4|42497.4|42519.9|42499.9|42517.4|42497.4|2
1724633310000|2024-08-26 00:48:30|42519.8|42499.8|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|0
1724633320000|2024-08-26 00:48:40|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|0
1724633330000|2024-08-26 00:48:50|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|1
1724633340000|2024-08-26 00:49:00|42522.3|42502.3|42522.4|42502.4|42522.4|42502.4|42519.9|42499.9|1
1724633350000|2024-08-26 00:49:10|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|42519.9|42499.9|0
1724633360000|2024-08-26 00:49:20|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|42519.8|42499.8|3
1724633370000|2024-08-26 00:49:30|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|42517.3|42497.3|2
1724633380000|2024-08-26 00:49:40|42514.9|42494.9|42514.9|42494.9|42517.3|42497.3|42514.9|42494.9|0
1724633390000|2024-08-26 00:49:50|42517.3|42497.3|42514.9|42494.9|42517.3|42497.3|42514.9|42494.9|3
1724633400000|2024-08-26 00:50:00|42512.4|42492.4|42509.9|42489.9|42514.8|42494.8|42509.9|42489.9|5
1724633410000|2024-08-26 00:50:10|42512.4|42492.4|42514.9|42494.9|42514.9|42494.9|42509.9|42489.9|3
1724633420000|2024-08-26 00:50:20|||||||||1
1724633430000|2024-08-26 00:50:30|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|2
1724633440000|2024-08-26 00:50:40|42517.3|42497.3|42514.9|42494.9|42517.3|42497.3|42514.9|42494.9|0
1724633450000|2024-08-26 00:50:50|42517.3|42497.3|42509.9|42489.9|42517.3|42497.3|42509.9|42489.9|1
1724633460000|2024-08-26 00:51:00|42512.3|42492.3|42514.9|42494.9|42514.9|42494.9|42512.3|42492.3|0
1724633500000|2024-08-26 00:51:40|42517.3|42497.3|42515|42495|42517.3|42497.3|42514.9|42494.9|1
1724633520000|2024-08-26 00:52:00|42514.9|42494.9|42524.8|42504.8|42524.8|42504.8|42514.9|42494.9|3
1724633530000|2024-08-26 00:52:10|||||||||3
1724633550000|2024-08-26 00:52:30|42529.8|42509.8|42529.9|42509.9|42529.9|42509.9|42529.8|42509.8|2
1724633560000|2024-08-26 00:52:40|42529.8|42509.8|42527.4|42507.4|42529.9|42509.9|42524.9|42504.9|1
1724633570000|2024-08-26 00:52:50|42524.9|42504.9|42524.9|42504.9|42527.4|42507.4|42524.9|42504.9|1
1724633590000|2024-08-26 00:53:10|||||||||2
1724633600000|2024-08-26 00:53:20|42522.4|42502.4|42519.9|42499.9|42524.9|42504.9|42519.9|42499.9|3
1724633620000|2024-08-26 00:53:40|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|1
1724633630000|2024-08-26 00:53:50|42519.8|42499.8|42519.9|42499.9|42519.9|42499.9|42517.4|42497.4|0
1724633640000|2024-08-26 00:54:00|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|42517.4|42497.4|1
1724633690000|2024-08-26 00:54:50|42514.9|42494.9|42514.9|42494.9|42514.9|42494.9|42514.9|42494.9|8
1724633700000|2024-08-26 00:55:00|42509.9|42489.9|42507.4|42487.4|42509.9|42489.9|42507.4|42487.4|9
1724633710000|2024-08-26 00:55:10|42505|42485|42504.9|42484.9|42505|42485|42504.9|42484.9|2
1724633720000|2024-08-26 00:55:20|42505|42485|42505|42485|42505|42485|42505|42485|0
1724633730000|2024-08-26 00:55:30|42504.9|42484.9|42507.4|42487.4|42507.4|42487.4|42504.9|42484.9|1
1724633740000|2024-08-26 00:55:40|42505|42485|42504.9|42484.9|42505|42485|42504.9|42484.9|0
1724633750000|2024-08-26 00:55:50|||||||||3
1724633770000|2024-08-26 00:56:10|42502.4|42482.4|42502.4|42482.4|42504.9|42484.9|42502.4|42482.4|0
1724633780000|2024-08-26 00:56:20|42504.9|42484.9|42502.4|42482.4|42504.9|42484.9|42502.4|42482.4|0
1724633790000|2024-08-26 00:56:30|42500|42480|42499.9|42479.9|42500|42480|42499.9|42479.9|3
1724633800000|2024-08-26 00:56:40|42497.5|42477.5|42499.9|42479.9|42499.9|42479.9|42497.5|42477.5|0
1724633820000|2024-08-26 00:57:00|42495|42475|42495|42475|42495|42475|42495|42475|4
1724633850000|2024-08-26 00:57:30|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|1
1724633860000|2024-08-26 00:57:40|42497.5|42477.5|42499.9|42479.9|42499.9|42479.9|42497.5|42477.5|0
1724633870000|2024-08-26 00:57:50|42494.9|42474.9|42494.9|42474.9|42497.4|42477.4|42494.9|42474.9|3
1724633890000|2024-08-26 00:58:10|42490|42470|42492.4|42472.4|42492.4|42472.4|42490|42470|5
1724633900000|2024-08-26 00:58:20|42494.8|42474.8|42494.9|42474.9|42494.9|42474.9|42494.8|42474.8|0
1724633910000|2024-08-26 00:58:30|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|42497.4|42477.4|8
1724633920000|2024-08-26 00:58:40|42499.9|42479.9|42499.9|42479.9|42499.9|42479.9|42497.4|42477.4|2
1724633930000|2024-08-26 00:58:50|||||||||4
1724633940000|2024-08-26 00:59:00|42497.5|42477.5|42497.4|42477.4|42499.9|42479.9|42494.9|42474.9|6
1724633950000|2024-08-26 00:59:10|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|42494.9|42474.9|0
1724633970000|2024-08-26 00:59:30|42492.4|42472.4|42489.9|42469.9|42492.4|42472.4|42489.9|42469.9|1
1724633980000|2024-08-26 00:59:40|||||||||2
1724633990000|2024-08-26 00:59:50|42484.9|42464.9|42484.9|42464.9|42484.9|42464.9|42484.9|42464.9|5
1724634000000|2024-08-26 01:00:00|42477.5|42457.5|42515|42495|42520|42500|42477.5|42457.5|76
1724634010000|2024-08-26 01:00:10|42510|42490|42522.5|42502.5|42522.5|42502.5|42507.5|42487.5|48
1724634020000|2024-08-26 01:00:20|42520|42500|42532.6|42512.6|42535.1|42515.1|42517.5|42497.5|20
1724634030000|2024-08-26 01:00:30|42535.1|42515.1|42540.1|42520.1|42540.1|42520.1|42532.6|42512.6|17
1724634040000|2024-08-26 01:00:40|42537.6|42517.6|42562.5|42542.5|42562.5|42542.5|42537.6|42517.6|21
1724634050000|2024-08-26 01:00:50|42565|42545|42585|42565|42592.4|42572.4|42565|42545|42
1724634060000|2024-08-26 01:01:00|42587.5|42567.5|42609.8|42589.8|42609.8|42589.8|42587.4|42567.4|27
1724634070000|2024-08-26 01:01:10|42609.9|42589.9|42587.6|42567.6|42612.5|42592.5|42587.6|42567.6|14
1724634080000|2024-08-26 01:01:20|42590.1|42570.1|42597.6|42577.6|42597.6|42577.6|42587.6|42567.6|10
1724634090000|2024-08-26 01:01:30|42600.1|42580.1|42590|42570|42600.1|42580.1|42590|42570|10
1724634100000|2024-08-26 01:01:40|42595|42575|42585.1|42565.1|42595|42575|42577.6|42557.6|12
1724634110000|2024-08-26 01:01:50|42592.6|42572.6|42577.6|42557.6|42592.6|42572.6|42577.6|42557.6|9
1724634120000|2024-08-26 01:02:00|42580.1|42560.1|42532.7|42512.7|42580.1|42560.1|42532.7|42512.7|9
1724634130000|2024-08-26 01:02:10|42535.1|42515.1|42525.1|42505.1|42535.1|42515.1|42522.6|42502.6|15
1724634140000|2024-08-26 01:02:20|42522.6|42502.6|42550.1|42530.1|42552.6|42532.6|42520.1|42500.1|11
1724634150000|2024-08-26 01:02:30|42547.6|42527.6|42555.1|42535.1|42560.1|42540.1|42547.6|42527.6|7
1724634160000|2024-08-26 01:02:40|42552.6|42532.6|42552.6|42532.6|42557.6|42537.6|42545.1|42525.1|4
1724634170000|2024-08-26 01:02:50|42550.1|42530.1|42562.6|42542.6|42562.6|42542.6|42550|42530|4
1724634180000|2024-08-26 01:03:00|42562.5|42542.5|42562.6|42542.6|42575|42555|42560|42540|13
1724634190000|2024-08-26 01:03:10|42565.1|42545.1|42575|42555|42575|42555|42565.1|42545.1|6
1724634200000|2024-08-26 01:03:20|42575.1|42555.1|42590|42570|42592.5|42572.5|42575.1|42555.1|4
1724634210000|2024-08-26 01:03:30|42592.5|42572.5|42602.5|42582.5|42602.5|42582.5|42592.5|42572.5|8
1724634220000|2024-08-26 01:03:40|42600|42580|42610|42590|42610|42590|42600|42580|13
1724634230000|2024-08-26 01:03:50|42612.4|42592.4|42614.9|42594.9|42614.9|42594.9|42610|42590|5
1724634240000|2024-08-26 01:04:00|42615|42595|42620|42600|42620|42600|42614.9|42594.9|12
1724634250000|2024-08-26 01:04:10|42622.4|42602.4|42630|42610|42632.4|42612.4|42620|42600|16
1724634260000|2024-08-26 01:04:20|42627.5|42607.5|42617.5|42597.5|42632.4|42612.4|42617.5|42597.5|6
1724634270000|2024-08-26 01:04:30|42615|42595|42612.5|42592.5|42617.5|42597.5|42607.5|42587.5|2
1724634280000|2024-08-26 01:04:40|42610|42590|42602.5|42582.5|42612.5|42592.5|42600|42580|10
1724634290000|2024-08-26 01:04:50|42605|42585|42595|42575|42605|42585|42592.5|42572.5|11
1724634300000|2024-08-26 01:05:00|42590|42570|42615|42595|42619.9|42599.9|42590|42570|21
1724634310000|2024-08-26 01:05:10|42620|42600|42625|42605|42625|42605|42620|42600|8
1724634320000|2024-08-26 01:05:20|42627.4|42607.4|42624.9|42604.9|42630|42610|42624.9|42604.9|6
1724634330000|2024-08-26 01:05:30|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|21
1724634340000|2024-08-26 01:05:40|42624.9|42604.9|42629.9|42609.9|42629.9|42609.9|42624.9|42604.9|4
1724634350000|2024-08-26 01:05:50|42627.5|42607.5|42622.4|42602.4|42627.5|42607.5|42620|42600|10
1724634360000|2024-08-26 01:06:00|42624.9|42604.9|42622.4|42602.4|42627.4|42607.4|42622.4|42602.4|5
1724634370000|2024-08-26 01:06:10|42620|42600|42634.9|42614.9|42634.9|42614.9|42619.9|42599.9|12
1724634380000|2024-08-26 01:06:20|42632.4|42612.4|42632.4|42612.4|42632.4|42612.4|42627.5|42607.5|0
1724634390000|2024-08-26 01:06:30|42634.9|42614.9|42637.5|42617.5|42640|42620|42634.9|42614.9|10
1724634400000|2024-08-26 01:06:40|42640|42620|42639.9|42619.9|42642.4|42622.4|42637.4|42617.4|5
1724634410000|2024-08-26 01:06:50|42637.4|42617.4|42634.9|42614.9|42637.4|42617.4|42632.4|42612.4|9
1724634420000|2024-08-26 01:07:00|42630|42610|42629.9|42609.9|42630|42610|42625|42605|5
1724634430000|2024-08-26 01:07:10|42627.4|42607.4|42652.4|42632.4|42654.8|42634.8|42624.9|42604.9|52
1724634440000|2024-08-26 01:07:20|42657.4|42637.4|42660|42640|42660|42640|42657.4|42637.4|13
1724634450000|2024-08-26 01:07:30|42662.4|42642.4|42682.4|42662.4|42682.4|42662.4|42662.4|42642.4|23
1724634460000|2024-08-26 01:07:40|42684.9|42664.9|42689.9|42669.9|42689.9|42669.9|42684.9|42664.9|51
1724634470000|2024-08-26 01:07:50|42687.4|42667.4|42687.4|42667.4|42687.4|42667.4|42682.4|42662.4|7
1724634480000|2024-08-26 01:08:00|42684.9|42664.9|42682.4|42662.4|42692.4|42672.4|42682.4|42662.4|22
1724634490000|2024-08-26 01:08:10|42682.3|42662.3|42687.4|42667.4|42689.9|42669.9|42677.4|42657.4|6
1724634500000|2024-08-26 01:08:20|42682.4|42662.4|42689.9|42669.9|42694.8|42674.8|42677.4|42657.4|9
1724634510000|2024-08-26 01:08:30|42690|42670|42689.9|42669.9|42692.4|42672.4|42687.4|42667.4|13
1724634520000|2024-08-26 01:08:40|42692.4|42672.4|42709.8|42689.8|42712.2|42692.2|42684.9|42664.9|23
1724634530000|2024-08-26 01:08:50|42707.4|42687.4|42682.5|42662.5|42709.9|42689.9|42682.5|42662.5|6
1724634540000|2024-08-26 01:09:00|42682.4|42662.4|42687.4|42667.4|42687.4|42667.4|42679.9|42659.9|6
1724634550000|2024-08-26 01:09:10|42689.9|42669.9|42682.5|42662.5|42689.9|42669.9|42682.5|42662.5|0
1724634560000|2024-08-26 01:09:20|42684.9|42664.9|42689.9|42669.9|42689.9|42669.9|42684.9|42664.9|5
1724634570000|2024-08-26 01:09:30|42687.4|42667.4|42687.4|42667.4|42687.5|42667.5|42687.4|42667.4|5
1724634580000|2024-08-26 01:09:40|42689.9|42669.9|42674.9|42654.9|42690|42670|42674.9|42654.9|5
1724634590000|2024-08-26 01:09:50|42672.4|42652.4|42699.8|42679.8|42699.9|42679.9|42672.4|42652.4|5
1724634600000|2024-08-26 01:10:00|42694.9|42674.9|42707.4|42687.4|42709.9|42689.9|42692.4|42672.4|7
1724634610000|2024-08-26 01:10:10|42709.9|42689.9|42705|42685|42709.9|42689.9|42700|42680|7
1724634620000|2024-08-26 01:10:20|42707.5|42687.5|42707.5|42687.5|42710|42690|42705|42685|4
1724634630000|2024-08-26 01:10:30|42705|42685|42687.5|42667.5|42705|42685|42685|42665|4
1724634640000|2024-08-26 01:10:40|42690|42670|42685|42665|42690|42670|42685|42665|1
1724634650000|2024-08-26 01:10:50|42690|42670|42692.5|42672.5|42692.5|42672.5|42687.5|42667.5|2
1724634660000|2024-08-26 01:11:00|42690|42670|42677.6|42657.6|42690|42670|42677.6|42657.6|7
1724634670000|2024-08-26 01:11:10|42680|42660|42657.5|42637.5|42680|42660|42657.5|42637.5|5
1724634680000|2024-08-26 01:11:20|42660.1|42640.1|42667.6|42647.6|42670.1|42650.1|42660.1|42640.1|2
1724634690000|2024-08-26 01:11:30|42670.1|42650.1|42667.5|42647.5|42672.5|42652.5|42667.5|42647.5|1
1724634700000|2024-08-26 01:11:40|42662.6|42642.6|42660.1|42640.1|42662.6|42642.6|42660|42640|1
1724634710000|2024-08-26 01:11:50|42657.6|42637.6|42652.6|42632.6|42660.1|42640.1|42652.6|42632.6|6
1724634720000|2024-08-26 01:12:00|42655.1|42635.1|42662.5|42642.5|42662.5|42642.5|42655.1|42635.1|1
1724634730000|2024-08-26 01:12:10|42662.6|42642.6|42680.1|42660.1|42685.1|42665.1|42662.6|42642.6|5
1724634740000|2024-08-26 01:12:20|42685.1|42665.1|42660.2|42640.2|42685.1|42665.1|42660.2|42640.2|4
1724634750000|2024-08-26 01:12:30|42662.6|42642.6|42657.6|42637.6|42667.6|42647.6|42657.6|42637.6|4
1724634760000|2024-08-26 01:12:40|42655.1|42635.1|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|7
1724634770000|2024-08-26 01:12:50|42655.1|42635.1|42665.1|42645.1|42667.6|42647.6|42655.1|42635.1|4
1724634780000|2024-08-26 01:13:00|42665.2|42645.2|42660.1|42640.1|42667.6|42647.6|42660.1|42640.1|2
1724634790000|2024-08-26 01:13:10|42657.7|42637.7|42657.6|42637.6|42660.1|42640.1|42655.1|42635.1|3
1724634800000|2024-08-26 01:13:20|42657.7|42637.7|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|2
1724634810000|2024-08-26 01:13:30|42657.6|42637.6|42650.1|42630.1|42662.6|42642.6|42647.7|42627.7|2
1724634820000|2024-08-26 01:13:40|42652.6|42632.6|42645.1|42625.1|42652.6|42632.6|42642.7|42622.7|4
1724634830000|2024-08-26 01:13:50|42647.6|42627.6|42662.5|42642.5|42662.5|42642.5|42647.6|42627.6|16
1724634840000|2024-08-26 01:14:00|42660.1|42640.1|42655.1|42635.1|42660.1|42640.1|42652.6|42632.6|6
1724634850000|2024-08-26 01:14:10|42657.6|42637.6|42652.6|42632.6|42657.6|42637.6|42650.1|42630.1|7
1724634860000|2024-08-26 01:14:20|42655.1|42635.1|42645.1|42625.1|42655.1|42635.1|42645.1|42625.1|7
1724634870000|2024-08-26 01:14:30|42642.6|42622.6|42647.6|42627.6|42647.6|42627.6|42642.6|42622.6|1
1724634880000|2024-08-26 01:14:40|42645.1|42625.1|42662.6|42642.6|42662.6|42642.6|42645.1|42625.1|10
1724634890000|2024-08-26 01:14:50|42660.1|42640.1|42642.6|42622.6|42660.1|42640.1|42642.6|42622.6|16
1724634900000|2024-08-26 01:15:00|42640.1|42620.1|42670.1|42650.1|42680.1|42660.1|42640.1|42620.1|25
1724634910000|2024-08-26 01:15:10|42667.6|42647.6|42680|42660|42680|42660|42657.6|42637.6|10
1724634920000|2024-08-26 01:15:20|42685|42665|42692.6|42672.6|42695.1|42675.1|42685|42665|11
1724634930000|2024-08-26 01:15:30|42690.1|42670.1|42680|42660|42690.1|42670.1|42680|42660|0
1724634940000|2024-08-26 01:15:40|42677.6|42657.6|42672.6|42652.6|42677.6|42657.6|42670.2|42650.2|1
1724634950000|2024-08-26 01:15:50|42675.1|42655.1|42677.5|42657.5|42682.5|42662.5|42675.1|42655.1|4
1724634960000|2024-08-26 01:16:00|42672.6|42652.6|42675|42655|42675|42655|42667.6|42647.6|4
1724634970000|2024-08-26 01:16:10|42672.6|42652.6|42677.5|42657.5|42677.5|42657.5|42672.5|42652.5|5
1724634980000|2024-08-26 01:16:20|42677.6|42657.6|42692.6|42672.6|42692.6|42672.6|42677.6|42657.6|1
1724634990000|2024-08-26 01:16:30|42695|42675|42697.6|42677.6|42700|42680|42692.6|42672.6|1
1724635000000|2024-08-26 01:16:40|42702.5|42682.5|42695|42675|42702.5|42682.5|42695|42675|3
1724635010000|2024-08-26 01:16:50|42695.1|42675.1|42700|42680|42700|42680|42695|42675|1
1724635020000|2024-08-26 01:17:00|42697.5|42677.5|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|2
1724635030000|2024-08-26 01:17:10|42692.6|42672.6|42692.5|42672.5|42697.5|42677.5|42692.5|42672.5|3
1724635040000|2024-08-26 01:17:20|42690.1|42670.1|42697.6|42677.6|42697.6|42677.6|42687.6|42667.6|3
1724635050000|2024-08-26 01:17:30|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|4
1724635060000|2024-08-26 01:17:40|42702.5|42682.5|42705.1|42685.1|42705.1|42685.1|42697.6|42677.6|4
1724635070000|2024-08-26 01:17:50|42705|42685|42702.6|42682.6|42707.6|42687.6|42702.6|42682.6|0
1724635080000|2024-08-26 01:18:00|42702.5|42682.5|42700|42680|42702.5|42682.5|42697.6|42677.6|2
1724635090000|2024-08-26 01:18:10|42702.5|42682.5|42707.5|42687.5|42707.5|42687.5|42700|42680|5
1724635100000|2024-08-26 01:18:20|42705|42685|42687.6|42667.6|42705|42685|42687.6|42667.6|5
1724635110000|2024-08-26 01:18:30|42685.1|42665.1|42682.6|42662.6|42685.1|42665.1|42682.6|42662.6|0
1724635120000|2024-08-26 01:18:40|42680.1|42660.1|42672.6|42652.6|42680.1|42660.1|42672.5|42652.5|4
1724635130000|2024-08-26 01:18:50|42677.5|42657.5|42680|42660|42685|42665|42677.5|42657.5|2
1724635140000|2024-08-26 01:19:00|42677.6|42657.6|42680.1|42660.1|42682.5|42662.5|42677.6|42657.6|2
1724635150000|2024-08-26 01:19:10|42680|42660|42682.6|42662.6|42687.5|42667.5|42680|42660|0
1724635160000|2024-08-26 01:19:20|42685|42665|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|0
1724635170000|2024-08-26 01:19:30|42682.6|42662.6|42672.6|42652.6|42682.6|42662.6|42672.6|42652.6|2
1724635180000|2024-08-26 01:19:40|42670|42650|42662.6|42642.6|42670|42650|42662.6|42642.6|0
1724635190000|2024-08-26 01:19:50|42660.1|42640.1|42657.6|42637.6|42662.6|42642.6|42657.6|42637.6|1
1724635200000|2024-08-26 01:20:00|42657.5|42637.5|42657.6|42637.6|42662.6|42642.6|42655.1|42635.1|2
1724635210000|2024-08-26 01:20:10|42660.1|42640.1|42650.1|42630.1|42660.1|42640.1|42650.1|42630.1|2
1724635220000|2024-08-26 01:20:20|42647.7|42627.7|42647.5|42627.5|42650.1|42630.1|42642.6|42622.6|3
1724635230000|2024-08-26 01:20:30|42645|42625|42642.5|42622.5|42647.5|42627.5|42642.5|42622.5|0
1724635240000|2024-08-26 01:20:40|42642.6|42622.6|42640.1|42620.1|42647.5|42627.5|42640.1|42620.1|1
1724635250000|2024-08-26 01:20:50|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42632.5|42612.5|0
1724635260000|2024-08-26 01:21:00|42635|42615|42637.6|42617.6|42637.6|42617.6|42630.1|42610.1|2
1724635270000|2024-08-26 01:21:10|42642.5|42622.5|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|1
1724635280000|2024-08-26 01:21:20|42645.1|42625.1|42647.6|42627.6|42652.6|42632.6|42645.1|42625.1|0
1724635290000|2024-08-26 01:21:30|42645.1|42625.1|42635.1|42615.1|42645.1|42625.1|42635.1|42615.1|1
1724635300000|2024-08-26 01:21:40|42637.5|42617.5|42632.5|42612.5|42637.5|42617.5|42632.5|42612.5|4
1724635310000|2024-08-26 01:21:50|42637.4|42617.4|42637.5|42617.5|42637.5|42617.5|42632.5|42612.5|1
1724635320000|2024-08-26 01:22:00|42640|42620|42637.5|42617.5|42640|42620|42637.5|42617.5|2
1724635330000|2024-08-26 01:22:10|42635.1|42615.1|42632.5|42612.5|42635.1|42615.1|42632.5|42612.5|1
1724635340000|2024-08-26 01:22:20|42630.1|42610.1|42625|42605|42630.1|42610.1|42625|42605|6
1724635350000|2024-08-26 01:22:30|42622.6|42602.6|42630.1|42610.1|42630.1|42610.1|42620.1|42600.1|20
1724635360000|2024-08-26 01:22:40|42632.6|42612.6|42652.6|42632.6|42652.6|42632.6|42630.1|42610.1|7
1724635370000|2024-08-26 01:22:50|42655.1|42635.1|42655.1|42635.1|42660.1|42640.1|42655.1|42635.1|9
1724635380000|2024-08-26 01:23:00|42657.6|42637.6|42657.6|42637.6|42660.1|42640.1|42655.1|42635.1|1
1724635390000|2024-08-26 01:23:10|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|6
1724635400000|2024-08-26 01:23:20|42652.5|42632.5|42642.6|42622.6|42652.5|42632.5|42640.1|42620.1|1
1724635410000|2024-08-26 01:23:30|42640.1|42620.1|42637.6|42617.6|42642.6|42622.6|42637.6|42617.6|0
1724635420000|2024-08-26 01:23:40|42635.1|42615.1|42637.5|42617.5|42637.5|42617.5|42632.6|42612.6|10
1724635430000|2024-08-26 01:23:50|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42630.1|42610.1|2
1724635440000|2024-08-26 01:24:00|42630.1|42610.1|42617.6|42597.6|42630.1|42610.1|42617.6|42597.6|5
1724635450000|2024-08-26 01:24:10|42615.1|42595.1|42620.1|42600.1|42620.1|42600.1|42615.1|42595.1|0
1724635460000|2024-08-26 01:24:20|42625.1|42605.1|42635.1|42615.1|42635.1|42615.1|42625.1|42605.1|2
1724635470000|2024-08-26 01:24:30|42632.7|42612.7|42627.7|42607.7|42632.7|42612.7|42627.7|42607.7|0
1724635480000|2024-08-26 01:24:40|42627.6|42607.6|42630.2|42610.2|42630.2|42610.2|42627.6|42607.6|0
1724635490000|2024-08-26 01:24:50|42632.6|42612.6|42632.7|42612.7|42637.6|42617.6|42632.6|42612.6|1
1724635500000|2024-08-26 01:25:00|42632.6|42612.6|42640.2|42620.2|42642.7|42622.7|42627.7|42607.7|4
1724635510000|2024-08-26 01:25:10|42642.7|42622.7|42677.6|42657.6|42677.7|42657.7|42642.7|42622.7|14
1724635520000|2024-08-26 01:25:20|42675.2|42655.2|42675.2|42655.2|42680.2|42660.2|42675.2|42655.2|6
1724635530000|2024-08-26 01:25:30|42677.7|42657.7|42680.2|42660.2|42680.2|42660.2|42677.7|42657.7|1
1724635540000|2024-08-26 01:25:40|42677.7|42657.7|42692.7|42672.7|42695.2|42675.2|42677.7|42657.7|7
1724635550000|2024-08-26 01:25:50|42695.2|42675.2|42687.7|42667.7|42695.2|42675.2|42687.7|42667.7|1
1724635560000|2024-08-26 01:26:00|42685.2|42665.2|42687.7|42667.7|42690.2|42670.2|42685.2|42665.2|2
1724635570000|2024-08-26 01:26:10|42690.2|42670.2|42680.2|42660.2|42690.2|42670.2|42680.2|42660.2|1
1724635580000|2024-08-26 01:26:20|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42672.7|42652.7|0
1724635590000|2024-08-26 01:26:30|42675.2|42655.2|42667.7|42647.7|42677.7|42657.7|42665.2|42645.2|1
1724635600000|2024-08-26 01:26:40|42665.2|42645.2|42662.7|42642.7|42667.7|42647.7|42660.2|42640.2|1
1724635610000|2024-08-26 01:26:50|42665.2|42645.2|42662.7|42642.7|42665.2|42645.2|42660.2|42640.2|1
1724635620000|2024-08-26 01:27:00|42660.3|42640.3|42647.8|42627.8|42660.3|42640.3|42647.8|42627.8|6
1724635630000|2024-08-26 01:27:10|42650.2|42630.2|42647.8|42627.8|42652.8|42632.8|42647.8|42627.8|2
1724635640000|2024-08-26 01:27:20|42645.3|42625.3|42652.8|42632.8|42652.8|42632.8|42645.3|42625.3|5
1724635650000|2024-08-26 01:27:30|42650.3|42630.3|42647.8|42627.8|42650.3|42630.3|42645.3|42625.3|1
1724635660000|2024-08-26 01:27:40|42647.7|42627.7|42642.8|42622.8|42647.7|42627.7|42642.8|42622.8|0
1724635670000|2024-08-26 01:27:50|42645.2|42625.2|42652.8|42632.8|42652.8|42632.8|42645.2|42625.2|1
1724635680000|2024-08-26 01:28:00|42655.2|42635.2|42660.2|42640.2|42660.2|42640.2|42655.2|42635.2|0
1724635690000|2024-08-26 01:28:10|42660.3|42640.3|42667.8|42647.8|42667.8|42647.8|42660.3|42640.3|16
1724635700000|2024-08-26 01:28:20|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42665.3|42645.3|12
1724635720000|2024-08-26 01:28:40|42667.8|42647.8|42670.3|42650.3|42670.3|42650.3|42665.3|42645.3|2
1724635730000|2024-08-26 01:28:50|42667.8|42647.8|42655.3|42635.3|42667.8|42647.8|42655.3|42635.3|6
1724635740000|2024-08-26 01:29:00|42657.8|42637.8|42660.3|42640.3|42660.3|42640.3|42655.3|42635.3|2
1724635750000|2024-08-26 01:29:10|42657.8|42637.8|42662.8|42642.8|42665.3|42645.3|42657.8|42637.8|5
1724635760000|2024-08-26 01:29:20|42665.3|42645.3|42665.3|42645.3|42667.8|42647.8|42662.8|42642.8|7
1724635770000|2024-08-26 01:29:30|42662.9|42642.9|42662.8|42642.8|42662.9|42642.9|42655.3|42635.3|7
1724635780000|2024-08-26 01:29:40|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42660.3|42640.3|0
1724635790000|2024-08-26 01:29:50|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42657.8|42637.8|7
1724635800000|2024-08-26 01:30:00|42660.3|42640.3|42640.3|42620.3|42675.3|42655.3|42640.3|42620.3|6
1724635810000|2024-08-26 01:30:10|42642.8|42622.8|42645.3|42625.3|42645.3|42625.3|42635.3|42615.3|12
1724635820000|2024-08-26 01:30:20|42647.8|42627.8|42645.4|42625.4|42652.8|42632.8|42645.3|42625.3|3
1724635830000|2024-08-26 01:30:30|42645.3|42625.3|42622.8|42602.8|42645.3|42625.3|42622.8|42602.8|5
1724635840000|2024-08-26 01:30:40|42622.9|42602.9|42627.9|42607.9|42630.4|42610.4|42622.9|42602.9|2
1724635850000|2024-08-26 01:30:50|42630.3|42610.3|42637.8|42617.8|42637.8|42617.8|42627.9|42607.9|0
1724635860000|2024-08-26 01:31:00|42640.3|42620.3|42647.9|42627.9|42650.3|42630.3|42640.3|42620.3|6
1724635870000|2024-08-26 01:31:10|42647.8|42627.8|42637.8|42617.8|42647.9|42627.9|42637.8|42617.8|6
1724635880000|2024-08-26 01:31:20|42640.3|42620.3|42647.8|42627.8|42647.8|42627.8|42640.3|42620.3|3
1724635890000|2024-08-26 01:31:30|42642.8|42622.8|42635.4|42615.4|42647.8|42627.8|42635.3|42615.3|24
1724635900000|2024-08-26 01:31:40|42635.3|42615.3|42642.8|42622.8|42642.8|42622.8|42635.3|42615.3|7
1724635910000|2024-08-26 01:31:50|42642.9|42622.9|42647.8|42627.8|42647.8|42627.8|42640.3|42620.3|0
1724635920000|2024-08-26 01:32:00|42650.3|42630.3|42647.7|42627.7|42650.3|42630.3|42645.3|42625.3|2
1724635930000|2024-08-26 01:32:10|42645.3|42625.3|42647.8|42627.8|42650.2|42630.2|42645.3|42625.3|1
1724635940000|2024-08-26 01:32:20|42647.7|42627.7|42645.3|42625.3|42647.7|42627.7|42642.8|42622.8|0
1724635950000|2024-08-26 01:32:30|42647.7|42627.7|42650.3|42630.3|42652.8|42632.8|42647.7|42627.7|13
1724635960000|2024-08-26 01:32:40|42647.8|42627.8|42652.8|42632.8|42652.8|42632.8|42647.8|42627.8|8
1724635970000|2024-08-26 01:32:50|42655.3|42635.3|42652.9|42632.9|42655.4|42635.4|42650.3|42630.3|0
1724635980000|2024-08-26 01:33:00|42650.4|42630.4|42630.4|42610.4|42650.4|42630.4|42630.4|42610.4|9
1724635990000|2024-08-26 01:33:10|42627.9|42607.9|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|0
1724636000000|2024-08-26 01:33:20|42625.3|42605.3|42615.4|42595.4|42625.4|42605.4|42615.4|42595.4|4
1724636010000|2024-08-26 01:33:30|42617.8|42597.8|42610.3|42590.3|42617.9|42597.9|42607.8|42587.8|7
1724636020000|2024-08-26 01:33:40|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42597.8|42577.8|3
1724636030000|2024-08-26 01:33:50|42605.3|42585.3|42607.8|42587.8|42607.8|42587.8|42602.8|42582.8|7
1724636040000|2024-08-26 01:34:00|42610.3|42590.3|42587.8|42567.8|42610.3|42590.3|42587.8|42567.8|3
1724636050000|2024-08-26 01:34:10|42587.9|42567.9|42585.3|42565.3|42592.8|42572.8|42585.3|42565.3|0
1724636060000|2024-08-26 01:34:20|42585.4|42565.4|42585.4|42565.4|42587.9|42567.9|42585.4|42565.4|1
1724636070000|2024-08-26 01:34:30|42587.9|42567.9|42590.4|42570.4|42597.7|42577.7|42587.9|42567.9|2
1724636080000|2024-08-26 01:34:40|42590.3|42570.3|42590.3|42570.3|42592.8|42572.8|42587.8|42567.8|1
1724636090000|2024-08-26 01:34:50|42587.8|42567.8|42580.3|42560.3|42587.8|42567.8|42580.3|42560.3|4
1724636100000|2024-08-26 01:35:00|42577.8|42557.8|42567.7|42547.7|42577.8|42557.8|42547.9|42527.9|12
1724636110000|2024-08-26 01:35:10|42565.3|42545.3|42567.7|42547.7|42567.7|42547.7|42560.3|42540.3|7
1724636120000|2024-08-26 01:35:20|42570.2|42550.2|42572.7|42552.7|42580.3|42560.3|42570.2|42550.2|1
1724636130000|2024-08-26 01:35:30|42572.8|42552.8|42577.7|42557.7|42577.7|42557.7|42572.7|42552.7|0
1724636140000|2024-08-26 01:35:40|42575.3|42555.3|42577.7|42557.7|42582.7|42562.7|42575.3|42555.3|0
1724636150000|2024-08-26 01:35:50|42577.8|42557.8|42577.8|42557.8|42580.2|42560.2|42577.8|42557.8|0
1724636160000|2024-08-26 01:36:00|42572.8|42552.8|42572.8|42552.8|42577.8|42557.8|42570.2|42550.2|9
1724636170000|2024-08-26 01:36:10|42570.3|42550.3|42570.3|42550.3|42572.8|42552.8|42567.8|42547.8|0
1724636180000|2024-08-26 01:36:20|42572.8|42552.8|42570.2|42550.2|42575.3|42555.3|42570.2|42550.2|0
1724636190000|2024-08-26 01:36:30|42572.7|42552.7|42567.8|42547.8|42572.8|42552.8|42567.8|42547.8|5
1724636200000|2024-08-26 01:36:40|42565.3|42545.3|42560.4|42540.4|42567.8|42547.8|42560.4|42540.4|0
1724636210000|2024-08-26 01:36:50|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42557.8|42537.8|2
1724636220000|2024-08-26 01:37:00|42557.8|42537.8|42557.8|42537.8|42557.8|42537.8|42555.3|42535.3|8
1724636230000|2024-08-26 01:37:10|42557.7|42537.7|42552.7|42532.7|42557.7|42537.7|42552.7|42532.7|5
1724636240000|2024-08-26 01:37:20|42555.1|42535.1|42552.7|42532.7|42557.7|42537.7|42552.7|42532.7|14
1724636250000|2024-08-26 01:37:30|42547.8|42527.8|42540.3|42520.3|42547.8|42527.8|42540.2|42520.2|5
1724636260000|2024-08-26 01:37:40|42540.2|42520.2|42535.2|42515.2|42540.2|42520.2|42522.7|42502.7|8
1724636270000|2024-08-26 01:37:50|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42530.2|42510.2|4
1724636280000|2024-08-26 01:38:00|42537.7|42517.7|42532.7|42512.7|42537.7|42517.7|42532.7|42512.7|1
1724636290000|2024-08-26 01:38:10|42535.2|42515.2|42542.7|42522.7|42542.7|42522.7|42535.2|42515.2|0
1724636300000|2024-08-26 01:38:20|42540.2|42520.2|42540.2|42520.2|42540.2|42520.2|42537.8|42517.8|1
1724636310000|2024-08-26 01:38:30|42537.8|42517.8|42537.7|42517.7|42540.2|42520.2|42535.2|42515.2|2
1724636320000|2024-08-26 01:38:40|42540.2|42520.2|42532.7|42512.7|42540.2|42520.2|42532.7|42512.7|0
1724636330000|2024-08-26 01:38:50|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42527.8|42507.8|11
1724636340000|2024-08-26 01:39:00|42535.2|42515.2|42537.6|42517.6|42540.1|42520.1|42535.1|42515.1|8
1724636350000|2024-08-26 01:39:10|42535.1|42515.1|42535.1|42515.1|42537.6|42517.6|42532.7|42512.7|2
1724636360000|2024-08-26 01:39:20|42537.6|42517.6|42535.2|42515.2|42537.6|42517.6|42532.6|42512.6|1
1724636370000|2024-08-26 01:39:30|42532.7|42512.7|42535.2|42515.2|42537.6|42517.6|42532.6|42512.6|3
1724636380000|2024-08-26 01:39:40|42537.6|42517.6|42540.2|42520.2|42540.2|42520.2|42535.2|42515.2|1
1724636390000|2024-08-26 01:39:50|42542.6|42522.6|42540.2|42520.2|42542.7|42522.7|42540.2|42520.2|8
1724636400000|2024-08-26 01:40:00|42537.7|42517.7|42540.2|42520.2|42540.2|42520.2|42532.7|42512.7|10
1724636410000|2024-08-26 01:40:10|42542.6|42522.6|42555.2|42535.2|42557.6|42537.6|42542.6|42522.6|9
1724636420000|2024-08-26 01:40:20|42552.6|42532.6|42547.7|42527.7|42552.7|42532.7|42547.7|42527.7|0
1724636430000|2024-08-26 01:40:30|42545.2|42525.2|42530.1|42510.1|42545.2|42525.2|42527.6|42507.6|4
1724636440000|2024-08-26 01:40:40|42527.6|42507.6|42527.6|42507.6|42530.1|42510.1|42525.1|42505.1|4
1724636450000|2024-08-26 01:40:50|42527.7|42507.7|42530.2|42510.2|42530.2|42510.2|42525.2|42505.2|0
1724636460000|2024-08-26 01:41:00|42530.1|42510.1|42525.1|42505.1|42530.1|42510.1|42522.6|42502.6|3
1724636470000|2024-08-26 01:41:10|42522.7|42502.7|42510.2|42490.2|42522.7|42502.7|42510.2|42490.2|0
1724636480000|2024-08-26 01:41:20|42512.7|42492.7|42512.6|42492.6|42517.6|42497.6|42512.6|42492.6|5
1724636490000|2024-08-26 01:41:30|42512.7|42492.7|42507.6|42487.6|42512.7|42492.7|42507.6|42487.6|0
1724636500000|2024-08-26 01:41:40|42510.1|42490.1|42505.2|42485.2|42510.2|42490.2|42505.2|42485.2|6
1724636510000|2024-08-26 01:41:50|42502.7|42482.7|42492.6|42472.6|42502.7|42482.7|42492.6|42472.6|6
1724636520000|2024-08-26 01:42:00|42490.1|42470.1|42490.1|42470.1|42492.6|42472.6|42490.1|42470.1|7
1724636530000|2024-08-26 01:42:10|42487.6|42467.6|42490.1|42470.1|42490.1|42470.1|42485.1|42465.1|6
1724636540000|2024-08-26 01:42:20|42492.7|42472.7|42497.6|42477.6|42500.1|42480.1|42492.7|42472.7|9
1724636550000|2024-08-26 01:42:30|42495.2|42475.2|42500.1|42480.1|42500.1|42480.1|42495.1|42475.1|0
1724636560000|2024-08-26 01:42:40|42500.2|42480.2|42502.6|42482.6|42505.1|42485.1|42500.1|42480.1|2
1724636570000|2024-08-26 01:42:50|42502.7|42482.7|42502.7|42482.7|42505.2|42485.2|42502.6|42482.6|2
1724636580000|2024-08-26 01:43:00|42502.6|42482.6|42497.6|42477.6|42505.2|42485.2|42495.2|42475.2|7
1724636590000|2024-08-26 01:43:10|42495.2|42475.2|42500.2|42480.2|42502.6|42482.6|42495.2|42475.2|0
1724636600000|2024-08-26 01:43:20|42502.6|42482.6|42500.2|42480.2|42502.7|42482.7|42500.2|42480.2|2
1724636610000|2024-08-26 01:43:30|42502.6|42482.6|42500.2|42480.2|42502.6|42482.6|42497.6|42477.6|2
1724636620000|2024-08-26 01:43:40|42502.6|42482.6|42510.2|42490.2|42510.2|42490.2|42502.6|42482.6|9
1724636630000|2024-08-26 01:43:50|42510.1|42490.1|42512.7|42492.7|42515.2|42495.2|42510.1|42490.1|1
1724636640000|2024-08-26 01:44:00|42507.7|42487.7|42507.6|42487.6|42507.7|42487.7|42502.7|42482.7|3
1724636650000|2024-08-26 01:44:10|42507.7|42487.7|42507.6|42487.6|42507.7|42487.7|42505.2|42485.2|0
1724636660000|2024-08-26 01:44:20|42510.1|42490.1|42512.6|42492.6|42512.6|42492.6|42507.6|42487.6|2
1724636670000|2024-08-26 01:44:30|42515.1|42495.1|42515.2|42495.2|42515.2|42495.2|42512.6|42492.6|4
1724636680000|2024-08-26 01:44:40|42515.1|42495.1|42510.2|42490.2|42515.2|42495.2|42510.2|42490.2|2
1724636690000|2024-08-26 01:44:50|42510.1|42490.1|42505.1|42485.1|42510.2|42490.2|42505.1|42485.1|7
1724636700000|2024-08-26 01:45:00|42502.7|42482.7|42510.2|42490.2|42512.7|42492.7|42500.2|42480.2|3
1724636710000|2024-08-26 01:45:10|42507.7|42487.7|42512.7|42492.7|42512.7|42492.7|42505.2|42485.2|1
1724636720000|2024-08-26 01:45:20|42515.1|42495.1|42520.2|42500.2|42520.2|42500.2|42512.7|42492.7|0
1724636730000|2024-08-26 01:45:30|42522.7|42502.7|42530.2|42510.2|42532.7|42512.7|42522.7|42502.7|7
1724636740000|2024-08-26 01:45:40|42527.7|42507.7|42532.7|42512.7|42532.7|42512.7|42527.7|42507.7|0
1724636750000|2024-08-26 01:45:50|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|0
1724636760000|2024-08-26 01:46:00|42532.7|42512.7|42527.7|42507.7|42532.7|42512.7|42520.2|42500.2|12
1724636770000|2024-08-26 01:46:10|42532.7|42512.7|42540.2|42520.2|42540.2|42520.2|42530.2|42510.2|5
1724636780000|2024-08-26 01:46:20|42542.7|42522.7|42542.7|42522.7|42542.7|42522.7|42542.7|42522.7|4
1724636790000|2024-08-26 01:46:30|42540.2|42520.2|42542.7|42522.7|42545.2|42525.2|42537.7|42517.7|0
1724636800000|2024-08-26 01:46:40|42545.2|42525.2|42552.7|42532.7|42555.2|42535.2|42545.2|42525.2|2
1724636810000|2024-08-26 01:46:50|42550.3|42530.3|42550.3|42530.3|42552.7|42532.7|42547.8|42527.8|1
1724636820000|2024-08-26 01:47:00|42547.8|42527.8|42550.2|42530.2|42550.3|42530.3|42545.4|42525.4|0
1724636830000|2024-08-26 01:47:10|42550.3|42530.3|42550.3|42530.3|42555.2|42535.2|42550.3|42530.3|1
1724636840000|2024-08-26 01:47:20|42552.7|42532.7|42555.2|42535.2|42555.2|42535.2|42545.3|42525.3|6
1724636850000|2024-08-26 01:47:30|42560.1|42540.1|42585.2|42565.2|42585.2|42565.2|42560.1|42540.1|5
1724636860000|2024-08-26 01:47:40|42587.7|42567.7|42590.1|42570.1|42590.1|42570.1|42587.7|42567.7|0
1724636870000|2024-08-26 01:47:50|42587.7|42567.7|42595.2|42575.2|42597.7|42577.7|42587.7|42567.7|3
1724636880000|2024-08-26 01:48:00|42592.7|42572.7|42587.7|42567.7|42595.2|42575.2|42587.7|42567.7|2
1724636890000|2024-08-26 01:48:10|42582.7|42562.7|42587.7|42567.7|42587.7|42567.7|42582.7|42562.7|0
1724636900000|2024-08-26 01:48:20|42590.2|42570.2|42587.7|42567.7|42590.2|42570.2|42587.7|42567.7|0
1724636910000|2024-08-26 01:48:30|42590.2|42570.2|42592.7|42572.7|42592.7|42572.7|42587.7|42567.7|1
1724636930000|2024-08-26 01:48:50|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|0
1724636940000|2024-08-26 01:49:00|42597.7|42577.7|42605.2|42585.2|42605.2|42585.2|42597.7|42577.7|5
1724636950000|2024-08-26 01:49:10|42610.2|42590.2|42620.1|42600.1|42620.1|42600.1|42610.2|42590.2|0
1724636960000|2024-08-26 01:49:20|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|0
1724636970000|2024-08-26 01:49:30|42620.1|42600.1|42605.2|42585.2|42620.1|42600.1|42605.2|42585.2|5
1724636980000|2024-08-26 01:49:40|42602.7|42582.7|42597.8|42577.8|42605.2|42585.2|42597.8|42577.8|3
1724636990000|2024-08-26 01:49:50|42595.3|42575.3|42582.7|42562.7|42597.7|42577.7|42582.7|42562.7|2
1724637000000|2024-08-26 01:50:00|42580.2|42560.2|42577.8|42557.8|42580.2|42560.2|42577.7|42557.7|3
1724637010000|2024-08-26 01:50:10|42580.2|42560.2|42577.8|42557.8|42580.2|42560.2|42575.2|42555.2|2
1724637020000|2024-08-26 01:50:20|42580.2|42560.2|42577.8|42557.8|42580.2|42560.2|42577.7|42557.7|0
1724637030000|2024-08-26 01:50:30|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42572.8|42552.8|0
1724637040000|2024-08-26 01:50:40|42582.7|42562.7|42575.2|42555.2|42582.8|42562.8|42572.7|42552.7|6
1724637050000|2024-08-26 01:50:50|42572.7|42552.7|42572.7|42552.7|42575.2|42555.2|42570.2|42550.2|2
1724637060000|2024-08-26 01:51:00|42575.1|42555.1|42580.1|42560.1|42580.1|42560.1|42572.7|42552.7|3
1724637070000|2024-08-26 01:51:10|42575.2|42555.2|42572.6|42552.6|42575.2|42555.2|42570.2|42550.2|7
1724637080000|2024-08-26 01:51:20|42575.1|42555.1|42570.2|42550.2|42575.2|42555.2|42567.7|42547.7|0
1724637090000|2024-08-26 01:51:30|42567.7|42547.7|42570.2|42550.2|42572.7|42552.7|42567.7|42547.7|0
1724637100000|2024-08-26 01:51:40|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|3
1724637110000|2024-08-26 01:51:50|42575.1|42555.1|42572.7|42552.7|42575.1|42555.1|42572.6|42552.6|0
1724637120000|2024-08-26 01:52:00|42577.6|42557.6|42585.1|42565.1|42585.1|42565.1|42577.6|42557.6|15
1724637130000|2024-08-26 01:52:10|42590.1|42570.1|42597.6|42577.6|42597.6|42577.6|42590.1|42570.1|14
1724637150000|2024-08-26 01:52:30|42605|42585|42602.6|42582.6|42607.6|42587.6|42600.2|42580.2|12
1724637160000|2024-08-26 01:52:40|42600.2|42580.2|42605.1|42585.1|42605.1|42585.1|42600.2|42580.2|5
1724637170000|2024-08-26 01:52:50|42605.2|42585.2|42610.1|42590.1|42610.1|42590.1|42605.2|42585.2|5
1724637180000|2024-08-26 01:53:00|42612.6|42592.6|42610.2|42590.2|42620.1|42600.1|42610.2|42590.2|13
1724637190000|2024-08-26 01:53:10|42607.7|42587.7|42610.2|42590.2|42612.7|42592.7|42607.7|42587.7|7
1724637200000|2024-08-26 01:53:20|42610.1|42590.1|42607.6|42587.6|42610.2|42590.2|42602.7|42582.7|3
1724637210000|2024-08-26 01:53:30|42610.1|42590.1|42620.1|42600.1|42620.1|42600.1|42610.1|42590.1|8
1724637220000|2024-08-26 01:53:40|42622.6|42602.6|42625.1|42605.1|42625.1|42605.1|42620.1|42600.1|0
1724637230000|2024-08-26 01:53:50|42622.6|42602.6|42620.2|42600.2|42625.1|42605.1|42620.2|42600.2|3
1724637240000|2024-08-26 01:54:00|42622.7|42602.7|42625.2|42605.2|42625.2|42605.2|42620.2|42600.2|3
1724637250000|2024-08-26 01:54:10|42630.2|42610.2|42635.2|42615.2|42637.6|42617.6|42630.2|42610.2|3
1724637260000|2024-08-26 01:54:20|42632.7|42612.7|42632.6|42612.6|42632.7|42612.7|42630.1|42610.1|3
1724637270000|2024-08-26 01:54:30|42632.7|42612.7|42632.7|42612.7|42635.1|42615.1|42632.6|42612.6|0
1724637280000|2024-08-26 01:54:40|42630.2|42610.2|42632.7|42612.7|42632.7|42612.7|42630.2|42610.2|0
1724637290000|2024-08-26 01:54:50|42632.6|42612.6|42622.7|42602.7|42632.7|42612.7|42622.7|42602.7|3
1724637300000|2024-08-26 01:55:00|42620.2|42600.2|42622.7|42602.7|42625.2|42605.2|42620.2|42600.2|3
1724637310000|2024-08-26 01:55:10|42622.6|42602.6|42620.1|42600.1|42622.6|42602.6|42620.1|42600.1|2
1724637320000|2024-08-26 01:55:20|42617.6|42597.6|42612.6|42592.6|42617.6|42597.6|42612.6|42592.6|1
1724637330000|2024-08-26 01:55:30|42615.1|42595.1|42615.1|42595.1|42617.6|42597.6|42612.6|42592.6|1
1724637340000|2024-08-26 01:55:40|42615.2|42595.2|42605.2|42585.2|42615.2|42595.2|42605.2|42585.2|3
1724637350000|2024-08-26 01:55:50|42605.1|42585.1|42595.2|42575.2|42605.1|42585.1|42595.2|42575.2|0
1724637360000|2024-08-26 01:56:00|42592.6|42572.6|42590.1|42570.1|42595.1|42575.1|42587.6|42567.6|0
1724637370000|2024-08-26 01:56:10|42587.7|42567.7|42582.6|42562.6|42587.7|42567.7|42580.1|42560.1|2
1724637380000|2024-08-26 01:56:20|42585.1|42565.1|42587.6|42567.6|42590.1|42570.1|42585.1|42565.1|1
1724637390000|2024-08-26 01:56:30|42590.1|42570.1|42587.6|42567.6|42590.1|42570.1|42585.1|42565.1|5
1724637400000|2024-08-26 01:56:40|42582.6|42562.6|42580.2|42560.2|42587.6|42567.6|42580.2|42560.2|12
1724637410000|2024-08-26 01:56:50|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42580.2|42560.2|2
1724637420000|2024-08-26 01:57:00|42582.6|42562.6|42585.2|42565.2|42587.7|42567.7|42582.6|42562.6|27
1724637430000|2024-08-26 01:57:10|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42585.2|42565.2|2
1724637440000|2024-08-26 01:57:20|42585.2|42565.2|42577.7|42557.7|42587.7|42567.7|42577.7|42557.7|21
1724637450000|2024-08-26 01:57:30|42577.8|42557.8|42582.7|42562.7|42582.7|42562.7|42577.8|42557.8|3
1724637460000|2024-08-26 01:57:40|42585.2|42565.2|42585.3|42565.3|42587.7|42567.7|42585.2|42565.2|0
1724637470000|2024-08-26 01:57:50|42585.2|42565.2|42592.7|42572.7|42592.7|42572.7|42585.2|42565.2|2
1724637480000|2024-08-26 01:58:00|42595.2|42575.2|42595.2|42575.2|42597.7|42577.7|42595.2|42575.2|1
1724637490000|2024-08-26 01:58:10|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|0
1724637500000|2024-08-26 01:58:20|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42592.7|42572.7|0
1724637510000|2024-08-26 01:58:30|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42590.2|42570.2|0
1724637520000|2024-08-26 01:58:40|42592.8|42572.8|42595.3|42575.3|42595.3|42575.3|42592.8|42572.8|0
1724637530000|2024-08-26 01:58:50|42597.7|42577.7|42600.3|42580.3|42600.3|42580.3|42597.7|42577.7|2
1724637540000|2024-08-26 01:59:00|42602.8|42582.8|42597.8|42577.8|42602.8|42582.8|42597.8|42577.8|2
1724637550000|2024-08-26 01:59:10|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|1
1724637560000|2024-08-26 01:59:20|42602.7|42582.7|42597.8|42577.8|42602.8|42582.8|42597.8|42577.8|1
1724637570000|2024-08-26 01:59:30|42600.3|42580.3|42605.3|42585.3|42605.3|42585.3|42600.3|42580.3|1
1724637580000|2024-08-26 01:59:40|42602.8|42582.8|42600.3|42580.3|42605.3|42585.3|42600.3|42580.3|1
1724637590000|2024-08-26 01:59:50|42602.7|42582.7|42600.3|42580.3|42602.8|42582.8|42600.2|42580.2|5
1724637600000|2024-08-26 02:00:00|42600.2|42580.2|42592.8|42572.8|42600.3|42580.3|42590.3|42570.3|9
1724637610000|2024-08-26 02:00:10|42595.2|42575.2|42595.3|42575.3|42595.3|42575.3|42592.7|42572.7|7
1724637620000|2024-08-26 02:00:20|42595.2|42575.2|42592.7|42572.7|42595.3|42575.3|42590.3|42570.3|0
1724637630000|2024-08-26 02:00:30|42590.3|42570.3|42590.2|42570.2|42590.3|42570.3|42585.3|42565.3|7
1724637640000|2024-08-26 02:00:40|42592.7|42572.7|42597.7|42577.7|42597.7|42577.7|42592.7|42572.7|1
1724637650000|2024-08-26 02:00:50|42595.3|42575.3|42597.7|42577.7|42597.8|42577.8|42595.3|42575.3|0
1724637660000|2024-08-26 02:01:00|42595.3|42575.3|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|5
1724637670000|2024-08-26 02:01:10|42595.3|42575.3|42592.8|42572.8|42600.3|42580.3|42592.8|42572.8|0
1724637680000|2024-08-26 02:01:20|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42590.4|42570.4|20
1724637690000|2024-08-26 02:01:30|42592.8|42572.8|42590.3|42570.3|42595.3|42575.3|42590.3|42570.3|17
1724637700000|2024-08-26 02:01:40|42587.7|42567.7|42585.3|42565.3|42587.7|42567.7|42585.3|42565.3|4
1724637710000|2024-08-26 02:01:50|42582.8|42562.8|42580.3|42560.3|42585.3|42565.3|42580.3|42560.3|2
1724637720000|2024-08-26 02:02:00|42575.3|42555.3|42565.3|42545.3|42575.3|42555.3|42560.3|42540.3|10
1724637730000|2024-08-26 02:02:10|42567.7|42547.7|42572.8|42552.8|42575.3|42555.3|42567.7|42547.7|7
1724637740000|2024-08-26 02:02:20|42570.3|42550.3|42575.2|42555.2|42575.2|42555.2|42570.3|42550.3|5
1724637750000|2024-08-26 02:02:30|42575.3|42555.3|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|3
1724637760000|2024-08-26 02:02:40|42575.2|42555.2|42580.3|42560.3|42580.3|42560.3|42572.8|42552.8|4
1724637770000|2024-08-26 02:02:50|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|4
1724637780000|2024-08-26 02:03:00|42590.3|42570.3|42595.2|42575.2|42600.2|42580.2|42590.3|42570.3|13
1724637790000|2024-08-26 02:03:10|42595.3|42575.3|42600.2|42580.2|42600.2|42580.2|42595.3|42575.3|3
1724637800000|2024-08-26 02:03:20|42605.2|42585.2|42612.7|42592.7|42612.7|42592.7|42605.2|42585.2|4
1724637810000|2024-08-26 02:03:30|42610.2|42590.2|42630.1|42610.1|42630.1|42610.1|42610.2|42590.2|6
1724637820000|2024-08-26 02:03:40|42627.7|42607.7|42637.7|42617.7|42637.7|42617.7|42627.7|42607.7|5
1724637830000|2024-08-26 02:03:50|42640.2|42620.2|42635.3|42615.3|42640.2|42620.2|42635.3|42615.3|5
1724637840000|2024-08-26 02:04:00|42632.7|42612.7|42617.7|42597.7|42632.7|42612.7|42617.7|42597.7|9
1724637850000|2024-08-26 02:04:10|42620.2|42600.2|42610.2|42590.2|42620.2|42600.2|42610.2|42590.2|4
1724637860000|2024-08-26 02:04:20|42605.3|42585.3|42610.2|42590.2|42610.2|42590.2|42605.2|42585.2|3
1724637870000|2024-08-26 02:04:30|42610.1|42590.1|42605.2|42585.2|42610.1|42590.1|42605.2|42585.2|2
1724637880000|2024-08-26 02:04:40|42600.2|42580.2|42605.2|42585.2|42605.2|42585.2|42600.2|42580.2|3
1724637890000|2024-08-26 02:04:50|42607.7|42587.7|42607.7|42587.7|42610.2|42590.2|42607.7|42587.7|5
1724637900000|2024-08-26 02:05:00|42605.2|42585.2|42597.7|42577.7|42605.2|42585.2|42597.7|42577.7|3
1724637910000|2024-08-26 02:05:10|42595.2|42575.2|42590.2|42570.2|42595.2|42575.2|42590.2|42570.2|3
1724637920000|2024-08-26 02:05:20|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|1
1724637930000|2024-08-26 02:05:30|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42582.7|42562.7|7
1724637940000|2024-08-26 02:05:40|42587.7|42567.7|42590.2|42570.2|42590.2|42570.2|42587.7|42567.7|1
1724637950000|2024-08-26 02:05:50|42592.7|42572.7|42600.2|42580.2|42600.2|42580.2|42592.7|42572.7|6
1724637960000|2024-08-26 02:06:00|42602.7|42582.7|42600.2|42580.2|42602.7|42582.7|42600.2|42580.2|3
1724637970000|2024-08-26 02:06:10|42605.2|42585.2|42600.2|42580.2|42605.2|42585.2|42600.2|42580.2|5
1724637980000|2024-08-26 02:06:20|42602.7|42582.7|42607.7|42587.7|42607.7|42587.7|42602.7|42582.7|5
1724637990000|2024-08-26 02:06:30|42610.1|42590.1|42612.7|42592.7|42612.7|42592.7|42610.1|42590.1|3
1724638000000|2024-08-26 02:06:40|42615.1|42595.1|42620.2|42600.2|42620.2|42600.2|42615.1|42595.1|3
1724638010000|2024-08-26 02:06:50|42622.7|42602.7|42622.7|42602.7|42625.2|42605.2|42620.2|42600.2|4
1724638020000|2024-08-26 02:07:00|42620.2|42600.2|42625.2|42605.2|42625.2|42605.2|42620.2|42600.2|3
1724638030000|2024-08-26 02:07:10|42627.7|42607.7|42652.7|42632.7|42652.7|42632.7|42627.7|42607.7|19
1724638040000|2024-08-26 02:07:20|42655.2|42635.2|42660.2|42640.2|42660.2|42640.2|42655.2|42635.2|6
1724638050000|2024-08-26 02:07:30|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|5
1724638060000|2024-08-26 02:07:40|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|42665.2|42645.2|5
1724638070000|2024-08-26 02:07:50|42662.8|42642.8|42665.2|42645.2|42665.2|42645.2|42662.7|42642.7|8
1724638080000|2024-08-26 02:08:00|42660.3|42640.3|42662.7|42642.7|42670.2|42650.2|42657.7|42637.7|11
1724638090000|2024-08-26 02:08:10|42665.2|42645.2|42660.2|42640.2|42667.7|42647.7|42660.2|42640.2|8
1724638100000|2024-08-26 02:08:20|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42660.3|42640.3|2
1724638110000|2024-08-26 02:08:30|42665.2|42645.2|42665.2|42645.2|42667.7|42647.7|42665.2|42645.2|7
1724638120000|2024-08-26 02:08:40|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|1
1724638130000|2024-08-26 02:08:50|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|1
1724638140000|2024-08-26 02:09:00|42650.3|42630.3|42655.2|42635.2|42657.7|42637.7|42650.2|42630.2|1
1724638150000|2024-08-26 02:09:10|42657.7|42637.7|42660.2|42640.2|42660.2|42640.2|42655.2|42635.2|0
1724638160000|2024-08-26 02:09:20|42655.2|42635.2|42645.2|42625.2|42655.2|42635.2|42645.2|42625.2|11
1724638170000|2024-08-26 02:09:30|42640.2|42620.2|42642.7|42622.7|42645.2|42625.2|42640.2|42620.2|9
1724638180000|2024-08-26 02:09:40|42645.1|42625.1|42647.6|42627.6|42652.6|42632.6|42645.1|42625.1|4
1724638190000|2024-08-26 02:09:50|42650.1|42630.1|42655.1|42635.1|42655.1|42635.1|42650.1|42630.1|3
1724638200000|2024-08-26 02:10:00|42654.9|42634.9|42652.2|42632.2|42662.2|42642.2|42652.2|42632.2|43
1724638210000|2024-08-26 02:10:10|42649.7|42629.7|42642.2|42622.2|42649.7|42629.7|42639.7|42619.7|4
1724638220000|2024-08-26 02:10:20|42644.7|42624.7|42639.7|42619.7|42644.7|42624.7|42639.7|42619.7|3
1724638230000|2024-08-26 02:10:30|42637.2|42617.2|42627.2|42607.2|42637.2|42617.2|42627.2|42607.2|0
1724638240000|2024-08-26 02:10:40|42624.7|42604.7|42657.1|42637.1|42657.1|42637.1|42624.7|42604.7|36
1724638250000|2024-08-26 02:10:50|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|6
1724638260000|2024-08-26 02:11:00|42654.7|42634.7|42654.7|42634.7|42659.6|42639.6|42654.6|42634.6|2
1724638270000|2024-08-26 02:11:10|42652.2|42632.2|42654.7|42634.7|42654.7|42634.7|42652.2|42632.2|11
1724638280000|2024-08-26 02:11:20|42657.1|42637.1|42657.2|42637.2|42657.2|42637.2|42657.1|42637.1|2
1724638290000|2024-08-26 02:11:30|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|2
1724638300000|2024-08-26 02:11:40|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|0
1724638310000|2024-08-26 02:11:50|42657.1|42637.1|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|7
1724638320000|2024-08-26 02:12:00|42654.7|42634.7|42649.6|42629.6|42657.1|42637.1|42649.6|42629.6|5
1724638330000|2024-08-26 02:12:10|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|4
1724638340000|2024-08-26 02:12:20|42659.6|42639.6|42669.5|42649.5|42669.5|42649.5|42659.6|42639.6|2
1724638350000|2024-08-26 02:12:30|42672|42652|42679.5|42659.5|42679.5|42659.5|42672|42652|4
1724638360000|2024-08-26 02:12:40|42684.6|42664.6|42684.5|42664.5|42684.6|42664.6|42682|42662|11
1724638370000|2024-08-26 02:12:50|42687|42667|42682.1|42662.1|42687|42667|42682|42662|3
1724638380000|2024-08-26 02:13:00|42679.6|42659.6|42654.6|42634.6|42679.6|42659.6|42652.2|42632.2|17
1724638390000|2024-08-26 02:13:10|42649.7|42629.7|42644.6|42624.6|42649.7|42629.7|42644.6|42624.6|7
1724638400000|2024-08-26 02:13:20|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42637.2|42617.2|0
1724638410000|2024-08-26 02:13:30|42642|42622|42642|42622|42642.1|42622.1|42639.6|42619.6|0
1724638420000|2024-08-26 02:13:40|42639.6|42619.6|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|4
1724638430000|2024-08-26 02:13:50|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|1
1724638440000|2024-08-26 02:14:00|42637.1|42617.1|42639.5|42619.5|42642|42622|42637.1|42617.1|6
1724638450000|2024-08-26 02:14:10|42642|42622|42644.5|42624.5|42644.5|42624.5|42639.5|42619.5|2
1724638460000|2024-08-26 02:14:20|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|1
1724638470000|2024-08-26 02:14:30|42649.6|42629.6|42654.6|42634.6|42654.6|42634.6|42649.6|42629.6|6
1724638480000|2024-08-26 02:14:40|42657|42637|42662.1|42642.1|42662.1|42642.1|42654.6|42634.6|4
1724638490000|2024-08-26 02:14:50|42664.6|42644.6|42664.6|42644.6|42669.6|42649.6|42664.6|42644.6|8
1724638500000|2024-08-26 02:15:00|42659.6|42639.6|42652.2|42632.2|42659.6|42639.6|42652.2|42632.2|1
1724638510000|2024-08-26 02:15:10|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|0
1724638520000|2024-08-26 02:15:20|42652.2|42632.2|42649.7|42629.7|42652.2|42632.2|42649.7|42629.7|5
1724638540000|2024-08-26 02:15:40|42647.2|42627.2|42647.2|42627.2|42647.2|42627.2|42644.7|42624.7|1
1724638550000|2024-08-26 02:15:50|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|1
1724638560000|2024-08-26 02:16:00|42642.2|42622.2|42647.1|42627.1|42647.1|42627.1|42642.1|42622.1|7
1724638570000|2024-08-26 02:16:10|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|0
1724638580000|2024-08-26 02:16:20|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|1
1724638590000|2024-08-26 02:16:30|42657.1|42637.1|42664.6|42644.6|42664.6|42644.6|42657.1|42637.1|4
1724638610000|2024-08-26 02:16:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|2
1724638620000|2024-08-26 02:17:00|42667|42647|42657.1|42637.1|42667|42647|42657.1|42637.1|7
1724638630000|2024-08-26 02:17:10|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|2
1724638650000|2024-08-26 02:17:30|42659.6|42639.6|42657.2|42637.2|42659.6|42639.6|42657.2|42637.2|1
1724638660000|2024-08-26 02:17:40|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42654.7|42634.7|0
1724638670000|2024-08-26 02:17:50|42654.7|42634.7|42654.6|42634.6|42657.1|42637.1|42654.6|42634.6|0
1724638680000|2024-08-26 02:18:00|42652.2|42632.2|42654.6|42634.6|42654.6|42634.6|42652.2|42632.2|2
1724638690000|2024-08-26 02:18:10|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|0
1724638710000|2024-08-26 02:18:30|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|0
1724638720000|2024-08-26 02:18:40|42657.1|42637.1|42654.7|42634.7|42659.6|42639.6|42654.7|42634.7|1
1724638740000|2024-08-26 02:19:00|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|1
1724638750000|2024-08-26 02:19:10|42652.1|42632.1|42654.6|42634.6|42654.6|42634.6|42649.6|42629.6|3
1724638760000|2024-08-26 02:19:20|42649.7|42629.7|42652.1|42632.1|42652.1|42632.1|42649.7|42629.7|1
1724638770000|2024-08-26 02:19:30|42649.7|42629.7|42654.6|42634.6|42654.6|42634.6|42649.7|42629.7|1
1724638780000|2024-08-26 02:19:40|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|1
1724638790000|2024-08-26 02:19:50|42652|42632|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|5
1724638810000|2024-08-26 02:20:10|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|3
1724638820000|2024-08-26 02:20:20|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|1
1724638830000|2024-08-26 02:20:30|42649.7|42629.7|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|0
1724638840000|2024-08-26 02:20:40|42649.6|42629.6|42654.6|42634.6|42654.6|42634.6|42649.6|42629.6|2
1724638850000|2024-08-26 02:20:50|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|1
1724638860000|2024-08-26 02:21:00|42654.6|42634.6|42654.6|42634.6|42657.1|42637.1|42654.6|42634.6|0
1724638880000|2024-08-26 02:21:20|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|0
1724638890000|2024-08-26 02:21:30|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|0
1724638900000|2024-08-26 02:21:40|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|42652.1|42632.1|1
1724638910000|2024-08-26 02:21:50|42649.6|42629.6|42644.6|42624.6|42649.6|42629.6|42644.6|42624.6|1
1724638930000|2024-08-26 02:22:10|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|3
1724638940000|2024-08-26 02:22:20|42649.6|42629.6|42654.6|42634.6|42654.6|42634.6|42649.6|42629.6|8
1724638950000|2024-08-26 02:22:30|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|0
1724638960000|2024-08-26 02:22:40|42652.1|42632.1|42644.6|42624.6|42654.5|42634.5|42644.6|42624.6|1
1724638970000|2024-08-26 02:22:50|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|1
1724638980000|2024-08-26 02:23:00|42644.6|42624.6|42639.6|42619.6|42644.6|42624.6|42639.6|42619.6|1
1724638990000|2024-08-26 02:23:10|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|2
1724639010000|2024-08-26 02:23:30|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|1
1724639020000|2024-08-26 02:23:40|42637|42617|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|2
1724639030000|2024-08-26 02:23:50|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|1
1724639040000|2024-08-26 02:24:00|42627.1|42607.1|42624.6|42604.6|42627.1|42607.1|42624.6|42604.6|9
1724639050000|2024-08-26 02:24:10|42619.7|42599.7|42609.7|42589.7|42619.7|42599.7|42609.7|42589.7|12
1724639060000|2024-08-26 02:24:20|||||||||1
1724639070000|2024-08-26 02:24:30|42612.2|42592.2|42619.6|42599.6|42619.6|42599.6|42612.2|42592.2|3
1724639080000|2024-08-26 02:24:40|42619.7|42599.7|42629.6|42609.6|42629.6|42609.6|42619.7|42599.7|2
1724639090000|2024-08-26 02:24:50|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|23
1724639100000|2024-08-26 02:25:00|42624.7|42604.7|42624.6|42604.6|42624.7|42604.7|42624.6|42604.6|4
1724639110000|2024-08-26 02:25:10|42624.7|42604.7|42622.2|42602.2|42624.7|42604.7|42622.2|42602.2|3
1724639120000|2024-08-26 02:25:20|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|1
1724639140000|2024-08-26 02:25:40|42614.7|42594.7|42614.7|42594.7|42614.7|42594.7|42614.7|42594.7|2
1724639150000|2024-08-26 02:25:50|42622.2|42602.2|42624.7|42604.7|42624.7|42604.7|42622.2|42602.2|0
1724639160000|2024-08-26 02:26:00|42624.8|42604.8|42627.2|42607.2|42627.2|42607.2|42624.8|42604.8|0
1724639170000|2024-08-26 02:26:10|42629.7|42609.7|42624.8|42604.8|42629.7|42609.7|42624.8|42604.8|0
1724639180000|2024-08-26 02:26:20|42627.2|42607.2|42629.7|42609.7|42629.7|42609.7|42627.2|42607.2|10
1724639190000|2024-08-26 02:26:30|42624.8|42604.8|42617.3|42597.3|42624.8|42604.8|42617.3|42597.3|6
1724639200000|2024-08-26 02:26:40|42619.8|42599.8|42624.8|42604.8|42624.8|42604.8|42619.8|42599.8|2
1724639210000|2024-08-26 02:26:50|||||||||1
1724639240000|2024-08-26 02:27:20|42622.3|42602.3|42624.8|42604.8|42624.8|42604.8|42622.3|42602.3|6
1724639250000|2024-08-26 02:27:30|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|42627.3|42607.3|2
1724639260000|2024-08-26 02:27:40|42629.8|42609.8|42627.3|42607.3|42629.8|42609.8|42627.3|42607.3|0
1724639280000|2024-08-26 02:28:00|42627.4|42607.4|42629.7|42609.7|42629.7|42609.7|42624.8|42604.8|4
1724639290000|2024-08-26 02:28:10|42632.2|42612.2|42634.7|42614.7|42634.7|42614.7|42632.2|42612.2|2
1724639300000|2024-08-26 02:28:20|||||||||2
1724639310000|2024-08-26 02:28:30|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|1
1724639320000|2024-08-26 02:28:40|42634.8|42614.8|42637.2|42617.2|42637.2|42617.2|42634.7|42614.7|1
1724639330000|2024-08-26 02:28:50|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|24
1724639340000|2024-08-26 02:29:00|42637.2|42617.2|42634.7|42614.7|42639.7|42619.7|42634.7|42614.7|1
1724639350000|2024-08-26 02:29:10|||||||||2
1724639360000|2024-08-26 02:29:20|||||||||21
1724639370000|2024-08-26 02:29:30|42637.2|42617.2|42639.7|42619.7|42639.7|42619.7|42637.2|42617.2|3
1724639380000|2024-08-26 02:29:40|42637.2|42617.2|42637.2|42617.2|42639.7|42619.7|42637.2|42617.2|2
1724639390000|2024-08-26 02:29:50|42639.7|42619.7|42634.7|42614.7|42639.7|42619.7|42634.7|42614.7|4
1724639400000|2024-08-26 02:30:00|42632.3|42612.3|42629.7|42609.7|42632.3|42612.3|42622.3|42602.3|4
1724639410000|2024-08-26 02:30:10|42627.3|42607.3|42627.3|42607.3|42632.3|42612.3|42627.3|42607.3|3
1724639420000|2024-08-26 02:30:20|42629.7|42609.7|42627.3|42607.3|42629.8|42609.8|42624.8|42604.8|2
1724639430000|2024-08-26 02:30:30|42624.8|42604.8|42629.7|42609.7|42629.7|42609.7|42624.8|42604.8|0
1724639440000|2024-08-26 02:30:40|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|42624.7|42604.7|2
1724639450000|2024-08-26 02:30:50|42627.2|42607.2|42632.2|42612.2|42632.2|42612.2|42624.7|42604.7|3
1724639460000|2024-08-26 02:31:00|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|42627.2|42607.2|0
1724639470000|2024-08-26 02:31:10|42627.2|42607.2|42624.7|42604.7|42627.2|42607.2|42624.7|42604.7|1
1724639480000|2024-08-26 02:31:20|42624.6|42604.6|42624.7|42604.7|42627.1|42607.1|42624.6|42604.6|0
1724639490000|2024-08-26 02:31:30|42627.1|42607.1|42627.2|42607.2|42627.2|42607.2|42624.7|42604.7|0
1724639500000|2024-08-26 02:31:40|42629.7|42609.7|42632.2|42612.2|42634.7|42614.7|42629.7|42609.7|3
1724639510000|2024-08-26 02:31:50|42634.7|42614.7|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|0
1724639520000|2024-08-26 02:32:00|42629.7|42609.7|42624.7|42604.7|42629.7|42609.7|42624.7|42604.7|4
1724639530000|2024-08-26 02:32:10|||||||||2
1724639550000|2024-08-26 02:32:30|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|42619.7|42599.7|2
1724639560000|2024-08-26 02:32:40|42619.6|42599.6|42619.7|42599.7|42619.7|42599.7|42619.6|42599.6|1
1724639570000|2024-08-26 02:32:50|42624.6|42604.6|42627.2|42607.2|42627.2|42607.2|42624.6|42604.6|1
1724639580000|2024-08-26 02:33:00|42627.1|42607.1|42632.3|42612.3|42632.3|42612.3|42624.7|42604.7|14
1724639590000|2024-08-26 02:33:10|42634.7|42614.7|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|4
1724639600000|2024-08-26 02:33:20|42629.7|42609.7|42632.2|42612.2|42632.2|42612.2|42629.7|42609.7|1
1724639610000|2024-08-26 02:33:30|42629.8|42609.8|42627.3|42607.3|42629.8|42609.8|42627.3|42607.3|1
1724639620000|2024-08-26 02:33:40|42629.7|42609.7|42627.4|42607.4|42629.8|42609.8|42627.3|42607.3|0
1724639630000|2024-08-26 02:33:50|42629.8|42609.8|42629.8|42609.8|42629.9|42609.9|42624.9|42604.9|3
1724639640000|2024-08-26 02:34:00|42627.3|42607.3|42624.8|42604.8|42627.3|42607.3|42624.8|42604.8|0
1724639650000|2024-08-26 02:34:10|42622.4|42602.4|42622.3|42602.3|42627.3|42607.3|42622.3|42602.3|0
1724639670000|2024-08-26 02:34:30|42619.8|42599.8|42622.4|42602.4|42622.4|42602.4|42617.3|42597.3|2
1724639680000|2024-08-26 02:34:40|42624.8|42604.8|42617.4|42597.4|42624.8|42604.8|42617.4|42597.4|1
1724639690000|2024-08-26 02:34:50|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|4
1724639700000|2024-08-26 02:35:00|42612.3|42592.3|42599.8|42579.8|42612.3|42592.3|42597.4|42577.4|8
1724639710000|2024-08-26 02:35:10|42597.4|42577.4|42597.3|42577.3|42597.4|42577.4|42594.8|42574.8|1
1724639720000|2024-08-26 02:35:20|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|0
1724639730000|2024-08-26 02:35:30|42592.3|42572.3|42594.8|42574.8|42594.8|42574.8|42592.3|42572.3|2
1724639740000|2024-08-26 02:35:40|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|0
1724639750000|2024-08-26 02:35:50|42599.8|42579.8|42607.4|42587.4|42607.4|42587.4|42599.8|42579.8|0
1724639760000|2024-08-26 02:36:00|42609.9|42589.9|42604.9|42584.9|42612.4|42592.4|42604.9|42584.9|3
1724639770000|2024-08-26 02:36:10|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|0
1724639780000|2024-08-26 02:36:20|42602.4|42582.4|42604.8|42584.8|42604.8|42584.8|42602.3|42582.3|0
1724639790000|2024-08-26 02:36:30|42602.4|42582.4|42604.8|42584.8|42604.8|42584.8|42602.3|42582.3|1
1724639800000|2024-08-26 02:36:40|42607.3|42587.3|42607.3|42587.3|42609.8|42589.8|42607.3|42587.3|7
1724639810000|2024-08-26 02:36:50|42604.9|42584.9|42607.3|42587.3|42609.8|42589.8|42604.9|42584.9|3
1724639820000|2024-08-26 02:37:00|42604.8|42584.8|42599.8|42579.8|42604.8|42584.8|42599.7|42579.7|6
1724639830000|2024-08-26 02:37:10|42602.2|42582.2|42599.8|42579.8|42602.2|42582.2|42599.8|42579.8|2
1724639840000|2024-08-26 02:37:20|42602.2|42582.2|42599.8|42579.8|42602.3|42582.3|42599.8|42579.8|0
1724639850000|2024-08-26 02:37:30|42602.3|42582.3|42607.3|42587.3|42607.3|42587.3|42602.3|42582.3|0
1724639860000|2024-08-26 02:37:40|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|42609.8|42589.8|0
1724639870000|2024-08-26 02:37:50|42612.3|42592.3|42612.2|42592.2|42612.3|42592.3|42609.8|42589.8|0
1724639880000|2024-08-26 02:38:00|42612.3|42592.3|42607.3|42587.3|42612.3|42592.3|42604.8|42584.8|2
1724639890000|2024-08-26 02:38:10|42604.8|42584.8|42609.8|42589.8|42609.8|42589.8|42604.8|42584.8|2
1724639900000|2024-08-26 02:38:20|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|4
1724639910000|2024-08-26 02:38:30|42617.3|42597.3|42622.3|42602.3|42622.3|42602.3|42617.3|42597.3|0
1724639920000|2024-08-26 02:38:40|42619.8|42599.8|42622.3|42602.3|42622.3|42602.3|42619.8|42599.8|0
1724639930000|2024-08-26 02:38:50|42624.8|42604.8|42629.9|42609.9|42629.9|42609.9|42624.8|42604.8|3
1724639940000|2024-08-26 02:39:00|42632.4|42612.4|42634.9|42614.9|42634.9|42614.9|42632.4|42612.4|1
1724639950000|2024-08-26 02:39:10|42639.9|42619.9|42637.4|42617.4|42639.9|42619.9|42637.3|42617.3|1
1724639960000|2024-08-26 02:39:20|42639.8|42619.8|42637.3|42617.3|42639.9|42619.9|42637.3|42617.3|4
1724639970000|2024-08-26 02:39:30|42634.9|42614.9|42637.3|42617.3|42637.3|42617.3|42634.8|42614.8|0
1724639980000|2024-08-26 02:39:40|42637.4|42617.4|42634.9|42614.9|42637.4|42617.4|42634.9|42614.9|2
1724639990000|2024-08-26 02:39:50|42634.8|42614.8|42629.9|42609.9|42634.8|42614.8|42629.9|42609.9|7
1724640000000|2024-08-26 02:40:00|42629.8|42609.8|42629.8|42609.8|42629.9|42609.9|42629.8|42609.8|1
1724640010000|2024-08-26 02:40:10|42627.3|42607.3|42624.9|42604.9|42627.4|42607.4|42617.4|42597.4|3
1724640020000|2024-08-26 02:40:20|42627.3|42607.3|42624.9|42604.9|42627.4|42607.4|42622.4|42602.4|1
1724640030000|2024-08-26 02:40:30|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|0
1724640040000|2024-08-26 02:40:40|42624.9|42604.9|42624.9|42604.9|42627.4|42607.4|42622.4|42602.4|0
1724640050000|2024-08-26 02:40:50|42622.4|42602.4|42627.3|42607.3|42627.3|42607.3|42622.4|42602.4|0
1724640060000|2024-08-26 02:41:00|42624.9|42604.9|42622.3|42602.3|42624.9|42604.9|42622.3|42602.3|0
1724640070000|2024-08-26 02:41:10|42619.8|42599.8|42622.3|42602.3|42624.8|42604.8|42619.8|42599.8|0
1724640080000|2024-08-26 02:41:20|42622.4|42602.4|42619.9|42599.9|42627.3|42607.3|42617.4|42597.4|1
1724640090000|2024-08-26 02:41:30|42614.9|42594.9|42614.9|42594.9|42617.4|42597.4|42614.9|42594.9|4
1724640100000|2024-08-26 02:41:40|42612.4|42592.4|42612.3|42592.3|42617.3|42597.3|42612.3|42592.3|0
1724640110000|2024-08-26 02:41:50|42614.8|42594.8|42612.4|42592.4|42617.3|42597.3|42612.4|42592.4|0
1724640120000|2024-08-26 02:42:00|42612.3|42592.3|42612.3|42592.3|42612.4|42592.4|42612.3|42592.3|0
1724640130000|2024-08-26 02:42:10|42609.9|42589.9|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|0
1724640140000|2024-08-26 02:42:20|42607.4|42587.4|42612.3|42592.3|42612.3|42592.3|42607.4|42587.4|1
1724640150000|2024-08-26 02:42:30|42609.9|42589.9|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|0
1724640160000|2024-08-26 02:42:40|42607.4|42587.4|42604.9|42584.9|42609.9|42589.9|42604.9|42584.9|6
1724640170000|2024-08-26 02:42:50|42602.4|42582.4|42587.3|42567.3|42604.9|42584.9|42587.3|42567.3|1
1724640180000|2024-08-26 02:43:00|42589.8|42569.8|42592.3|42572.3|42592.3|42572.3|42587.3|42567.3|0
1724640190000|2024-08-26 02:43:10|42594.8|42574.8|42602.4|42582.4|42602.4|42582.4|42594.8|42574.8|2
1724640200000|2024-08-26 02:43:20|42604.9|42584.9|42604.9|42584.9|42604.9|42584.9|42604.9|42584.9|0
1724640210000|2024-08-26 02:43:30|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|42607.3|42587.3|2
1724640220000|2024-08-26 02:43:40|42607.4|42587.4|42609.8|42589.8|42612.3|42592.3|42607.3|42587.3|0
1724640230000|2024-08-26 02:43:50|42607.4|42587.4|42612.3|42592.3|42612.3|42592.3|42607.4|42587.4|0
1724640240000|2024-08-26 02:44:00|42614.8|42594.8|42617.3|42597.3|42617.3|42597.3|42612.4|42592.4|0
1724640250000|2024-08-26 02:44:10|42614.9|42594.9|42612.3|42592.3|42617.3|42597.3|42612.3|42592.3|0
1724640260000|2024-08-26 02:44:20|42609.9|42589.9|42609.8|42589.8|42609.9|42589.9|42607.3|42587.3|0
1724640270000|2024-08-26 02:44:30|42607.4|42587.4|42602.4|42582.4|42607.4|42587.4|42602.4|42582.4|1
1724640280000|2024-08-26 02:44:40|42607.4|42587.4|42602.4|42582.4|42607.4|42587.4|42602.4|42582.4|0
1724640290000|2024-08-26 02:44:50|42597.4|42577.4|42599.9|42579.9|42599.9|42579.9|42597.4|42577.4|6
1724640300000|2024-08-26 02:45:00|42599.8|42579.8|42592.4|42572.4|42599.8|42579.8|42592.4|42572.4|1
1724640310000|2024-08-26 02:45:10|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|42592.4|42572.4|1
1724640330000|2024-08-26 02:45:30|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|0
1724640340000|2024-08-26 02:45:40|42597.4|42577.4|42599.9|42579.9|42599.9|42579.9|42597.4|42577.4|0
1724640350000|2024-08-26 02:45:50|42602.4|42582.4|42599.9|42579.9|42602.4|42582.4|42597.4|42577.4|3
1724640360000|2024-08-26 02:46:00|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|42599.9|42579.9|0
1724640370000|2024-08-26 02:46:10|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|0
1724640380000|2024-08-26 02:46:20|42597.4|42577.4|42599.9|42579.9|42602.4|42582.4|42597.4|42577.4|0
1724640390000|2024-08-26 02:46:30|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|2
1724640400000|2024-08-26 02:46:40|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|0
1724640410000|2024-08-26 02:46:50|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|1
1724640420000|2024-08-26 02:47:00|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|1
1724640430000|2024-08-26 02:47:10|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|1
1724640440000|2024-08-26 02:47:20|42592.4|42572.4|42589.9|42569.9|42592.4|42572.4|42589.9|42569.9|0
1724640450000|2024-08-26 02:47:30|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42589.9|42569.9|0
1724640470000|2024-08-26 02:47:50|42594.9|42574.9|42597.5|42577.5|42597.5|42577.5|42594.9|42574.9|2
1724640480000|2024-08-26 02:48:00|42600|42580|42600|42580|42600|42580|42597.4|42577.4|0
1724640490000|2024-08-26 02:48:10|42602.4|42582.4|42605|42585|42605|42585|42602.4|42582.4|0
1724640500000|2024-08-26 02:48:20|42602.4|42582.4|42607.4|42587.4|42607.4|42587.4|42602.4|42582.4|0
1724640510000|2024-08-26 02:48:30|42605|42585|42602.4|42582.4|42607.4|42587.4|42602.4|42582.4|0
1724640520000|2024-08-26 02:48:40|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|0
1724640530000|2024-08-26 02:48:50|42602.4|42582.4|42604.9|42584.9|42604.9|42584.9|42602.4|42582.4|0
1724640540000|2024-08-26 02:49:00|42602.5|42582.5|42602.5|42582.5|42604.9|42584.9|42602.5|42582.5|0
1724640550000|2024-08-26 02:49:10|42604.9|42584.9|42607.5|42587.5|42607.5|42587.5|42604.9|42584.9|0
1724640560000|2024-08-26 02:49:20|42609.9|42589.9|42607.5|42587.5|42609.9|42589.9|42607.5|42587.5|0
1724640570000|2024-08-26 02:49:30|42607.4|42587.4|42597.6|42577.6|42607.4|42587.4|42597.6|42577.6|11
1724640590000|2024-08-26 02:49:50|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|4
1724640600000|2024-08-26 02:50:00|42595.1|42575.1|42595|42575|42597.5|42577.5|42595|42575|2
1724640610000|2024-08-26 02:50:10|42600|42580|42602.5|42582.5|42602.5|42582.5|42600|42580|3
1724640620000|2024-08-26 02:50:20|42604.9|42584.9|42605|42585|42605|42585|42604.9|42584.9|0
1724640630000|2024-08-26 02:50:30|42607.5|42587.5|42612.5|42592.5|42612.5|42592.5|42607.5|42587.5|2
1724640640000|2024-08-26 02:50:40|42612.6|42592.6|42617.5|42597.5|42620|42600|42612.6|42592.6|6
1724640650000|2024-08-26 02:50:50|42620|42600|42615|42595|42620|42600|42615|42595|7
1724640670000|2024-08-26 02:51:10|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|42612.5|42592.5|1
1724640680000|2024-08-26 02:51:20|42610|42590|42612.5|42592.5|42615|42595|42610|42590|1
1724640690000|2024-08-26 02:51:30|42610|42590|42610|42590|42610|42590|42610|42590|0
1724640700000|2024-08-26 02:51:40|42612.4|42592.4|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|2
1724640710000|2024-08-26 02:51:50|||||||||15
1724640720000|2024-08-26 02:52:00|42612.4|42592.4|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|1
1724640730000|2024-08-26 02:52:10|42612.4|42592.4|42604.9|42584.9|42612.5|42592.5|42602.4|42582.4|4
1724640740000|2024-08-26 02:52:20|42602.4|42582.4|42604.9|42584.9|42604.9|42584.9|42602.4|42582.4|2
1724640750000|2024-08-26 02:52:30|42602.4|42582.4|42604.9|42584.9|42604.9|42584.9|42602.4|42582.4|0
1724640760000|2024-08-26 02:52:40|42602.4|42582.4|42599.9|42579.9|42602.4|42582.4|42599.9|42579.9|1
1724640770000|2024-08-26 02:52:50|42602.5|42582.5|42605|42585|42607.5|42587.5|42602.5|42582.5|0
1724640780000|2024-08-26 02:53:00|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|0
1724640790000|2024-08-26 02:53:10|42605|42585|42607.4|42587.4|42607.4|42587.4|42602.5|42582.5|0
1724640800000|2024-08-26 02:53:20|42605|42585|42602.4|42582.4|42605|42585|42602.4|42582.4|0
1724640810000|2024-08-26 02:53:30|42602.5|42582.5|42604.9|42584.9|42604.9|42584.9|42602.5|42582.5|0
1724640820000|2024-08-26 02:53:40|42607.4|42587.4|42609.9|42589.9|42609.9|42589.9|42604.9|42584.9|1
1724640830000|2024-08-26 02:53:50|42607.5|42587.5|42609.9|42589.9|42609.9|42589.9|42607.4|42587.4|0
1724640840000|2024-08-26 02:54:00|42607.5|42587.5|42604.9|42584.9|42609.9|42589.9|42604.9|42584.9|0
1724640850000|2024-08-26 02:54:10|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|42609.9|42589.9|5
1724640860000|2024-08-26 02:54:20|42607.4|42587.4|42607.4|42587.4|42612.4|42592.4|42607.4|42587.4|2
1724640870000|2024-08-26 02:54:30|42612.4|42592.4|42607.4|42587.4|42612.4|42592.4|42607.4|42587.4|1
1724640880000|2024-08-26 02:54:40|42609.9|42589.9|42609.9|42589.9|42610|42590|42609.9|42589.9|0
1724640890000|2024-08-26 02:54:50|42612.4|42592.4|42609.9|42589.9|42612.4|42592.4|42609.9|42589.9|3
1724640900000|2024-08-26 02:55:00|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|3
1724640910000|2024-08-26 02:55:10|42614.9|42594.9|42609.9|42589.9|42614.9|42594.9|42609.9|42589.9|1
1724640920000|2024-08-26 02:55:20|42607.4|42587.4|42604.9|42584.9|42609.9|42589.9|42604.9|42584.9|3
1724640930000|2024-08-26 02:55:30|42602.4|42582.4|42607.4|42587.4|42607.4|42587.4|42602.4|42582.4|0
1724640940000|2024-08-26 02:55:40|42604.9|42584.9|42607.4|42587.4|42607.4|42587.4|42604.9|42584.9|0
1724640950000|2024-08-26 02:55:50|42605|42585|42602.4|42582.4|42607.4|42587.4|42602.4|42582.4|0
1724640960000|2024-08-26 02:56:00|42604.9|42584.9|42599.9|42579.9|42604.9|42584.9|42599.9|42579.9|3
1724640970000|2024-08-26 02:56:10|42597.4|42577.4|42595|42575|42597.4|42577.4|42595|42575|1
1724640980000|2024-08-26 02:56:20|42594.9|42574.9|42594.9|42574.9|42595|42575|42594.9|42574.9|5
1724640990000|2024-08-26 02:56:30|42595|42575|42595|42575|42595|42575|42595|42575|0
1724641000000|2024-08-26 02:56:40|42597.5|42577.5|42600|42580|42600|42580|42595|42575|1
1724641010000|2024-08-26 02:56:50|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|0
1724641020000|2024-08-26 02:57:00|42600|42580|42605|42585|42605|42585|42600|42580|1
1724641030000|2024-08-26 02:57:10|42607.5|42587.5|42605|42585|42607.5|42587.5|42605|42585|0
1724641040000|2024-08-26 02:57:20|42607.5|42587.5|42605|42585|42607.5|42587.5|42605|42585|2
1724641060000|2024-08-26 02:57:40|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|42607.5|42587.5|0
1724641070000|2024-08-26 02:57:50|42605|42585|42602.5|42582.5|42605|42585|42602.5|42582.5|0
1724641080000|2024-08-26 02:58:00|42600|42580|42600|42580|42600|42580|42600|42580|0
1724641090000|2024-08-26 02:58:10|42602.5|42582.5|42602.5|42582.5|42602.5|42582.5|42602.5|42582.5|0
1724641110000|2024-08-26 02:58:30|42600|42580|42602.5|42582.5|42602.5|42582.5|42600|42580|0
1724641120000|2024-08-26 02:58:40|42600|42580|42602.5|42582.5|42602.5|42582.5|42600|42580|1
1724641130000|2024-08-26 02:58:50|42605|42585|42605|42585|42605|42585|42602.5|42582.5|0
1724641140000|2024-08-26 02:59:00|42602.5|42582.5|42600|42580|42605|42585|42600|42580|0
1724641160000|2024-08-26 02:59:20|42597.6|42577.6|42597.5|42577.5|42597.6|42577.6|42597.5|42577.5|0
1724641170000|2024-08-26 02:59:30|42600|42580|42597.5|42577.5|42600|42580|42597.5|42577.5|0
1724641180000|2024-08-26 02:59:40|42595.1|42575.1|42597.5|42577.5|42600|42580|42595.1|42575.1|3
1724641190000|2024-08-26 02:59:50|42600|42580|42600|42580|42602.5|42582.5|42600|42580|3
1724641200000|2024-08-26 03:00:00|42597.4|42577.4|42582.4|42562.4|42597.4|42577.4|42575|42555|20
1724641210000|2024-08-26 03:00:10|42580|42560|42585|42565|42587.5|42567.5|42580|42560|3
1724641220000|2024-08-26 03:00:20|42587.5|42567.5|42587.5|42567.5|42590|42570|42585|42565|1
1724641230000|2024-08-26 03:00:30|42590|42570|42590|42570|42592.4|42572.4|42590|42570|0
1724641240000|2024-08-26 03:00:40|42592.5|42572.5|42587.5|42567.5|42592.5|42572.5|42587.5|42567.5|1
1724641250000|2024-08-26 03:00:50|42587.4|42567.4|42587.5|42567.5|42587.5|42567.5|42585|42565|7
1724641270000|2024-08-26 03:01:10|42587.4|42567.4|42585|42565|42587.5|42567.5|42585|42565|3
1724641280000|2024-08-26 03:01:20|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42580|42560|0
1724641290000|2024-08-26 03:01:30|42580|42560|42585|42565|42585|42565|42580|42560|1
1724641310000|2024-08-26 03:01:50|42582.5|42562.5|42587.5|42567.5|42587.5|42567.5|42582.5|42562.5|1
1724641320000|2024-08-26 03:02:00|42590|42570|42587.4|42567.4|42590|42570|42582.5|42562.5|3
1724641330000|2024-08-26 03:02:10|42584.9|42564.9|42587.4|42567.4|42587.4|42567.4|42584.9|42564.9|0
1724641340000|2024-08-26 03:02:20|42584.9|42564.9|42590|42570|42590|42570|42584.9|42564.9|13
1724641360000|2024-08-26 03:02:40|42589.9|42569.9|42587.4|42567.4|42589.9|42569.9|42587.4|42567.4|2
1724641370000|2024-08-26 03:02:50|42584.9|42564.9|42584.9|42564.9|42584.9|42564.9|42584.9|42564.9|0
1724641380000|2024-08-26 03:03:00|42582.5|42562.5|42582.5|42562.5|42584.9|42564.9|42582.5|42562.5|0
1724641390000|2024-08-26 03:03:10|42582.4|42562.4|42574.9|42554.9|42582.4|42562.4|42572.4|42552.4|3
1724641400000|2024-08-26 03:03:20|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|2
1724641410000|2024-08-26 03:03:30|42579.9|42559.9|42589.9|42569.9|42589.9|42569.9|42579.9|42559.9|3
1724641420000|2024-08-26 03:03:40|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|1
1724641430000|2024-08-26 03:03:50|42594.9|42574.9|42597.4|42577.4|42597.4|42577.4|42594.9|42574.9|0
1724641440000|2024-08-26 03:04:00|42594.9|42574.9|42592.4|42572.4|42594.9|42574.9|42592.4|42572.4|1
1724641450000|2024-08-26 03:04:10|42594.9|42574.9|42592.5|42572.5|42594.9|42574.9|42592.4|42572.4|0
1724641460000|2024-08-26 03:04:20|42594.9|42574.9|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|0
1724641470000|2024-08-26 03:04:30|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|1
1724641480000|2024-08-26 03:04:40|42590|42570|42587.4|42567.4|42590|42570|42587.4|42567.4|1
1724641490000|2024-08-26 03:04:50|42589.9|42569.9|42584.9|42564.9|42589.9|42569.9|42584.9|42564.9|3
1724641500000|2024-08-26 03:05:00|42582.5|42562.5|42577.4|42557.4|42582.5|42562.5|42575|42555|2
1724641510000|2024-08-26 03:05:10|42579.9|42559.9|42577.4|42557.4|42579.9|42559.9|42577.4|42557.4|0
1724641520000|2024-08-26 03:05:20|42579.9|42559.9|42577.4|42557.4|42579.9|42559.9|42577.4|42557.4|0
1724641530000|2024-08-26 03:05:30|42579.9|42559.9|42582.4|42562.4|42582.4|42562.4|42579.9|42559.9|1
1724641540000|2024-08-26 03:05:40|42584.9|42564.9|42587.5|42567.5|42587.5|42567.5|42584.9|42564.9|0
1724641550000|2024-08-26 03:05:50|42590|42570|42590|42570|42590|42570|42590|42570|1
1724641560000|2024-08-26 03:06:00|42592.5|42572.5|42587.5|42567.5|42592.5|42572.5|42587.5|42567.5|2
1724641580000|2024-08-26 03:06:20|42585|42565|42585|42565|42585|42565|42585|42565|0
1724641590000|2024-08-26 03:06:30|42582.6|42562.6|42582.5|42562.5|42582.6|42562.6|42582.5|42562.5|0
1724641610000|2024-08-26 03:06:50|42580|42560|42582.5|42562.5|42582.5|42562.5|42580|42560|0
1724641620000|2024-08-26 03:07:00|42580|42560|42580|42560|42580|42560|42580|42560|0
1724641640000|2024-08-26 03:07:20|||||||||1
1724641650000|2024-08-26 03:07:30|42577.5|42557.5|42580|42560|42580|42560|42577.5|42557.5|2
1724641660000|2024-08-26 03:07:40|42577.5|42557.5|42575|42555|42580|42560|42575|42555|2
1724641670000|2024-08-26 03:07:50|42577.5|42557.5|42577.5|42557.5|42580|42560|42577.5|42557.5|1
1724641680000|2024-08-26 03:08:00|42577.6|42557.6|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|5
1724641690000|2024-08-26 03:08:10|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|1
1724641700000|2024-08-26 03:08:20|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|11
1724641710000|2024-08-26 03:08:30|42570|42550|42562.6|42542.6|42570|42550|42562.6|42542.6|5
1724641720000|2024-08-26 03:08:40|42560.1|42540.1|42562.6|42542.6|42562.6|42542.6|42560.1|42540.1|1
1724641730000|2024-08-26 03:08:50|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|0
1724641740000|2024-08-26 03:09:00|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|1
1724641750000|2024-08-26 03:09:10|||||||||1
1724641760000|2024-08-26 03:09:20|42565.1|42545.1|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|0
1724641770000|2024-08-26 03:09:30|42565.1|42545.1|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|0
1724641780000|2024-08-26 03:09:40|42565.1|42545.1|42562.6|42542.6|42565.1|42545.1|42562.6|42542.6|1
1724641790000|2024-08-26 03:09:50|||||||||2
1724641800000|2024-08-26 03:10:00|42560.1|42540.1|42560.1|42540.1|42562.6|42542.6|42560.1|42540.1|0
1724641810000|2024-08-26 03:10:10|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|2
1724641820000|2024-08-26 03:10:20|42562.7|42542.7|42567.6|42547.6|42567.6|42547.6|42562.7|42542.7|0
1724641830000|2024-08-26 03:10:30|42565.1|42545.1|42570.1|42550.1|42570.1|42550.1|42565|42545|2
1724641840000|2024-08-26 03:10:40|42567.6|42547.6|42567.6|42547.6|42570.1|42550.1|42567.5|42547.5|2
1724641850000|2024-08-26 03:10:50|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|1
1724641860000|2024-08-26 03:11:00|42565.1|42545.1|42572.5|42552.5|42572.5|42552.5|42565.1|42545.1|3
1724641870000|2024-08-26 03:11:10|||||||||1
1724641880000|2024-08-26 03:11:20|42567.6|42547.6|42570|42550|42570|42550|42567.6|42547.6|2
1724641890000|2024-08-26 03:11:30|42567.6|42547.6|42567.5|42547.5|42567.6|42547.6|42567.5|42547.5|0
1724641900000|2024-08-26 03:11:40|42570|42550|42567.5|42547.5|42570|42550|42567.5|42547.5|1
1724641910000|2024-08-26 03:11:50|42567.6|42547.6|42572.5|42552.5|42572.5|42552.5|42567.6|42547.6|0
1724641920000|2024-08-26 03:12:00|42572.6|42552.6|42572.6|42552.6|42575|42555|42572.5|42552.5|1
1724641930000|2024-08-26 03:12:10|42572.5|42552.5|42575.1|42555.1|42575.1|42555.1|42570.1|42550.1|0
1724641950000|2024-08-26 03:12:30|42577.5|42557.5|42575.1|42555.1|42577.5|42557.5|42575.1|42555.1|0
1724641960000|2024-08-26 03:12:40|42575|42555|42577.5|42557.5|42577.5|42557.5|42575|42555|0
1724641970000|2024-08-26 03:12:50|42575.1|42555.1|42577.5|42557.5|42577.5|42557.5|42575.1|42555.1|4
1724641980000|2024-08-26 03:13:00|42575.1|42555.1|42572.5|42552.5|42575.1|42555.1|42572.5|42552.5|1
1724641990000|2024-08-26 03:13:10|42575|42555|42577.6|42557.6|42577.6|42557.6|42575|42555|0
1724642000000|2024-08-26 03:13:20|42580|42560|42577.5|42557.5|42580|42560|42577.5|42557.5|3
1724642010000|2024-08-26 03:13:30|42580|42560|42580|42560|42580|42560|42577.5|42557.5|0
1724642030000|2024-08-26 03:13:50|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|1
1724642040000|2024-08-26 03:14:00|42580.1|42560.1|42577.5|42557.5|42580.1|42560.1|42577.5|42557.5|0
1724642050000|2024-08-26 03:14:10|42575|42555|42575|42555|42575|42555|42575|42555|1
1724642060000|2024-08-26 03:14:20|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|1
1724642070000|2024-08-26 03:14:30|42570.1|42550.1|42570.1|42550.1|42572.5|42552.5|42570.1|42550.1|2
1724642080000|2024-08-26 03:14:40|42572.5|42552.5|42572.5|42552.5|42572.6|42552.6|42570.1|42550.1|0
1724642090000|2024-08-26 03:14:50|42572.6|42552.6|42570.1|42550.1|42572.6|42552.6|42570.1|42550.1|2
1724642100000|2024-08-26 03:15:00|42572.6|42552.6|42585.1|42565.1|42585.1|42565.1|42570.1|42550.1|9
1724642110000|2024-08-26 03:15:10|42582.6|42562.6|42587.5|42567.5|42587.5|42567.5|42582.5|42562.5|1
1724642120000|2024-08-26 03:15:20|42590|42570|42590|42570|42590|42570|42590|42570|2
1724642130000|2024-08-26 03:15:30|42592.5|42572.5|42592.5|42572.5|42595|42575|42592.5|42572.5|0
1724642140000|2024-08-26 03:15:40|42590|42570|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|0
1724642150000|2024-08-26 03:15:50|42592.5|42572.5|42587.5|42567.5|42592.5|42572.5|42587.5|42567.5|0
1724642160000|2024-08-26 03:16:00|42590|42570|42595|42575|42595|42575|42590|42570|2
1724642170000|2024-08-26 03:16:10|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|0
1724642180000|2024-08-26 03:16:20|42595.1|42575.1|42597.5|42577.5|42597.5|42577.5|42595.1|42575.1|0
1724642190000|2024-08-26 03:16:30|42595.1|42575.1|42597.5|42577.5|42597.5|42577.5|42595.1|42575.1|0
1724642200000|2024-08-26 03:16:40|42595|42575|42600|42580|42600|42580|42595|42575|0
1724642210000|2024-08-26 03:16:50|||||||||1
1724642220000|2024-08-26 03:17:00|42602.5|42582.5|42602.5|42582.5|42602.5|42582.5|42600|42580|0
1724642230000|2024-08-26 03:17:10|42600|42580|42600|42580|42600|42580|42600|42580|2
1724642240000|2024-08-26 03:17:20|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|0
1724642250000|2024-08-26 03:17:30|42600|42580|42600|42580|42600|42580|42600|42580|1
1724642260000|2024-08-26 03:17:40|42597.6|42577.6|42602.5|42582.5|42602.5|42582.5|42597.6|42577.6|0
1724642280000|2024-08-26 03:18:00|42602.6|42582.6|42620|42600|42620|42600|42602.6|42582.6|3
1724642290000|2024-08-26 03:18:10|42622.5|42602.5|42622.5|42602.5|42622.5|42602.5|42620|42600|0
1724642300000|2024-08-26 03:18:20|42625|42605|42622.5|42602.5|42625|42605|42620|42600|1
1724642310000|2024-08-26 03:18:30|42620|42600|42622.6|42602.6|42622.6|42602.6|42620|42600|0
1724642320000|2024-08-26 03:18:40|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620|42600|0
1724642330000|2024-08-26 03:18:50|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620|42600|0
1724642340000|2024-08-26 03:19:00|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620.1|42600.1|0
1724642350000|2024-08-26 03:19:10|42620.1|42600.1|42617.6|42597.6|42622.6|42602.6|42617.6|42597.6|0
1724642360000|2024-08-26 03:19:20|42620|42600|42617.6|42597.6|42620|42600|42617.6|42597.6|0
1724642370000|2024-08-26 03:19:30|42620|42600|42615.1|42595.1|42620|42600|42615.1|42595.1|1
1724642380000|2024-08-26 03:19:40|42617.6|42597.6|42625|42605|42625|42605|42617.6|42597.6|4
1724642390000|2024-08-26 03:19:50|42622.6|42602.6|42620|42600|42622.6|42602.6|42620|42600|1
1724642400000|2024-08-26 03:20:00|42620.1|42600.1|42622.6|42602.6|42622.6|42602.6|42620|42600|4
1724642410000|2024-08-26 03:20:10|42620|42600|42620|42600|42620|42600|42620|42600|0
1724642420000|2024-08-26 03:20:20|42620.1|42600.1|42620|42600|42622.5|42602.5|42620|42600|0
1724642430000|2024-08-26 03:20:30|42617.6|42597.6|42617.5|42597.5|42620|42600|42617.5|42597.5|1
1724642440000|2024-08-26 03:20:40|42615.1|42595.1|42612.6|42592.6|42615.1|42595.1|42612.6|42592.6|0
1724642450000|2024-08-26 03:20:50|42612.5|42592.5|42610|42590|42612.5|42592.5|42610|42590|1
1724642460000|2024-08-26 03:21:00|42605.1|42585.1|42602.5|42582.5|42605.1|42585.1|42602.5|42582.5|1
1724642470000|2024-08-26 03:21:10|42605|42585|42605.1|42585.1|42607.5|42587.5|42602.6|42582.6|0
1724642480000|2024-08-26 03:21:20|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|2
1724642490000|2024-08-26 03:21:30|42605|42585|42605.1|42585.1|42605.1|42585.1|42605|42585|0
1724642500000|2024-08-26 03:21:40|42602.6|42582.6|42605.1|42585.1|42605.1|42585.1|42602.6|42582.6|0
1724642510000|2024-08-26 03:21:50|42602.6|42582.6|42600.1|42580.1|42602.6|42582.6|42600.1|42580.1|0
1724642530000|2024-08-26 03:22:10|42602.6|42582.6|42592.7|42572.7|42602.6|42582.6|42592.7|42572.7|2
1724642550000|2024-08-26 03:22:30|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|0
1724642560000|2024-08-26 03:22:40|42587.7|42567.7|42587.6|42567.6|42587.7|42567.7|42585.2|42565.2|1
1724642570000|2024-08-26 03:22:50|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.6|42567.6|1
1724642580000|2024-08-26 03:23:00|42587.6|42567.6|42587.7|42567.7|42587.7|42567.7|42585.1|42565.1|0
1724642590000|2024-08-26 03:23:10|42587.6|42567.6|42587.7|42567.7|42587.7|42567.7|42587.6|42567.6|0
1724642600000|2024-08-26 03:23:20|42587.6|42567.6|42587.6|42567.6|42587.7|42567.7|42585.1|42565.1|1
1724642610000|2024-08-26 03:23:30|42590.1|42570.1|42592.6|42572.6|42592.6|42572.6|42590.1|42570.1|0
1724642620000|2024-08-26 03:23:40|||||||||2
1724642630000|2024-08-26 03:23:50|42595.1|42575.1|42592.6|42572.6|42595.1|42575.1|42592.6|42572.6|0
1724642640000|2024-08-26 03:24:00|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|0
1724642650000|2024-08-26 03:24:10|42592.7|42572.7|42595.1|42575.1|42595.1|42575.1|42590.1|42570.1|3
1724642660000|2024-08-26 03:24:20|||||||||1
1724642670000|2024-08-26 03:24:30|42595.2|42575.2|42597.6|42577.6|42597.6|42577.6|42595.2|42575.2|0
1724642680000|2024-08-26 03:24:40|42600.1|42580.1|42602.6|42582.6|42602.6|42582.6|42600.1|42580.1|1
1724642690000|2024-08-26 03:24:50|42600.1|42580.1|42600.1|42580.1|42602.6|42582.6|42600.1|42580.1|0
1724642700000|2024-08-26 03:25:00|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|1
1724642710000|2024-08-26 03:25:10|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|42600.1|42580.1|3
1724642720000|2024-08-26 03:25:20|42597.6|42577.6|42597.6|42577.6|42597.7|42577.7|42595.2|42575.2|1
1724642730000|2024-08-26 03:25:30|42597.7|42577.7|42595.1|42575.1|42597.7|42577.7|42592.7|42572.7|0
1724642740000|2024-08-26 03:25:40|42592.7|42572.7|42595.2|42575.2|42597.6|42577.6|42592.7|42572.7|5
1724642750000|2024-08-26 03:25:50|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|0
1724642760000|2024-08-26 03:26:00|42590.2|42570.2|42592.7|42572.7|42592.7|42572.7|42590.2|42570.2|0
1724642770000|2024-08-26 03:26:10|42592.6|42572.6|42590.1|42570.1|42592.6|42572.6|42590.1|42570.1|0
1724642780000|2024-08-26 03:26:20|42590.2|42570.2|42590.1|42570.1|42590.2|42570.2|42590.1|42570.1|2
1724642790000|2024-08-26 03:26:30|42590.2|42570.2|42592.7|42572.7|42592.7|42572.7|42590.2|42570.2|3
1724642800000|2024-08-26 03:26:40|42590.2|42570.2|42592.7|42572.7|42595.2|42575.2|42590.2|42570.2|0
1724642810000|2024-08-26 03:26:50|42590.2|42570.2|42590.2|42570.2|42595.2|42575.2|42590.2|42570.2|0
1724642820000|2024-08-26 03:27:00|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|0
1724642830000|2024-08-26 03:27:10|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|1
1724642840000|2024-08-26 03:27:20|42592.7|42572.7|42597.6|42577.6|42597.6|42577.6|42592.7|42572.7|2
1724642850000|2024-08-26 03:27:30|42600.1|42580.1|42600.2|42580.2|42600.2|42580.2|42597.6|42577.6|3
1724642860000|2024-08-26 03:27:40|42597.6|42577.6|42597.7|42577.7|42597.7|42577.7|42597.6|42577.6|1
1724642870000|2024-08-26 03:27:50|42597.6|42577.6|42597.7|42577.7|42600.2|42580.2|42597.6|42577.6|0
1724642880000|2024-08-26 03:28:00|42595.2|42575.2|42595.2|42575.2|42597.6|42577.6|42595.2|42575.2|0
1724642890000|2024-08-26 03:28:10|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|42597.7|42577.7|4
1724642900000|2024-08-26 03:28:20|42595.2|42575.2|42595.2|42575.2|42597.7|42577.7|42592.7|42572.7|2
1724642910000|2024-08-26 03:28:30|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|1
1724642920000|2024-08-26 03:28:40|42590.2|42570.2|42585.2|42565.2|42592.7|42572.7|42585.2|42565.2|0
1724642930000|2024-08-26 03:28:50|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|3
1724642940000|2024-08-26 03:29:00|42582.7|42562.7|42587.6|42567.6|42587.6|42567.6|42582.7|42562.7|0
1724642950000|2024-08-26 03:29:10|42582.7|42562.7|42587.7|42567.7|42587.7|42567.7|42582.7|42562.7|1
1724642970000|2024-08-26 03:29:30|||||||||4
1724642980000|2024-08-26 03:29:40|42590.1|42570.1|42592.6|42572.6|42592.6|42572.6|42590.1|42570.1|0
1724642990000|2024-08-26 03:29:50|42592.7|42572.7|42592.6|42572.6|42592.7|42572.7|42592.6|42572.6|1
1724643000000|2024-08-26 03:30:00|42595.1|42575.1|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|0
1724643010000|2024-08-26 03:30:10|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|0
1724643020000|2024-08-26 03:30:20|42590.1|42570.1|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|0
1724643060000|2024-08-26 03:31:00|42585.1|42565.1|42580.2|42560.2|42585.1|42565.1|42580.2|42560.2|1
1724643070000|2024-08-26 03:31:10|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|0
1724643080000|2024-08-26 03:31:20|42577.6|42557.6|42575.2|42555.2|42577.6|42557.6|42575.2|42555.2|0
1724643090000|2024-08-26 03:31:30|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|0
1724643100000|2024-08-26 03:31:40|42570.3|42550.3|42572.7|42552.7|42572.7|42552.7|42570.3|42550.3|1
1724643110000|2024-08-26 03:31:50|42570.2|42550.2|42567.7|42547.7|42570.2|42550.2|42567.7|42547.7|2
1724643130000|2024-08-26 03:32:10|42565.2|42545.2|42565.2|42545.2|42565.2|42545.2|42565.2|42545.2|0
1724643150000|2024-08-26 03:32:30|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|0
1724643160000|2024-08-26 03:32:40|42565.2|42545.2|42565.2|42545.2|42565.2|42545.2|42565.2|42545.2|0
1724643180000|2024-08-26 03:33:00|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|2
1724643200000|2024-08-26 03:33:20|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|0
1724643210000|2024-08-26 03:33:30|||||||||1
1724643220000|2024-08-26 03:33:40|||||||||10
1724643230000|2024-08-26 03:33:50|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|0
1724643240000|2024-08-26 03:34:00|||||||||1
1724643250000|2024-08-26 03:34:10|42562.6|42542.6|42560.1|42540.1|42562.6|42542.6|42560.1|42540.1|0
1724643260000|2024-08-26 03:34:20|||||||||2
1724643290000|2024-08-26 03:34:50|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|0
1724643300000|2024-08-26 03:35:00|42560.1|42540.1|42562.7|42542.7|42565.1|42545.1|42560.1|42540.1|1
1724643310000|2024-08-26 03:35:10|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|0
1724643320000|2024-08-26 03:35:20|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42560.1|42540.1|1
1724643330000|2024-08-26 03:35:30|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42562.7|42542.7|0
1724643350000|2024-08-26 03:35:50|42567.6|42547.6|42565.1|42545.1|42567.6|42547.6|42565.1|42545.1|1
1724643360000|2024-08-26 03:36:00|42562.7|42542.7|42565.1|42545.1|42565.1|42545.1|42562.7|42542.7|0
1724643370000|2024-08-26 03:36:10|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|2
1724643380000|2024-08-26 03:36:20|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|5
1724643390000|2024-08-26 03:36:30|42565.1|42545.1|42562.6|42542.6|42565.1|42545.1|42562.6|42542.6|11
1724643400000|2024-08-26 03:36:40|42562.7|42542.7|42560.1|42540.1|42562.7|42542.7|42560.1|42540.1|2
1724643410000|2024-08-26 03:36:50|42562.6|42542.6|42562.7|42542.7|42562.7|42542.7|42562.6|42542.6|0
1724643420000|2024-08-26 03:37:00|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|2
1724643430000|2024-08-26 03:37:10|42562.7|42542.7|42557.7|42537.7|42562.7|42542.7|42557.7|42537.7|1
1724643450000|2024-08-26 03:37:30|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|1
1724643460000|2024-08-26 03:37:40|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|0
1724643470000|2024-08-26 03:37:50|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|2
1724643490000|2024-08-26 03:38:10|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|3
1724643510000|2024-08-26 03:38:30|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|0
1724643520000|2024-08-26 03:38:40|42562.7|42542.7|42560.2|42540.2|42562.7|42542.7|42560.2|42540.2|0
1724643530000|2024-08-26 03:38:50|42562.6|42542.6|42550.2|42530.2|42562.6|42542.6|42550.2|42530.2|12
1724643540000|2024-08-26 03:39:00|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|1
1724643550000|2024-08-26 03:39:10|42537.8|42517.8|42540.3|42520.3|42540.3|42520.3|42537.8|42517.8|0
1724643560000|2024-08-26 03:39:20|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|0
1724643570000|2024-08-26 03:39:30|42540.3|42520.3|42537.8|42517.8|42540.3|42520.3|42537.8|42517.8|0
1724643580000|2024-08-26 03:39:40|42540.3|42520.3|42542.8|42522.8|42542.8|42522.8|42540.3|42520.3|4
1724643590000|2024-08-26 03:39:50|42545.3|42525.3|42545.3|42525.3|42550.3|42530.3|42545.3|42525.3|4
1724643610000|2024-08-26 03:40:10|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|1
1724643620000|2024-08-26 03:40:20|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|1
1724643630000|2024-08-26 03:40:30|42542.8|42522.8|42545.3|42525.3|42545.3|42525.3|42542.8|42522.8|0
1724643640000|2024-08-26 03:40:40|42542.8|42522.8|42545.3|42525.3|42545.3|42525.3|42542.8|42522.8|0
1724643650000|2024-08-26 03:40:50|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|42542.8|42522.8|1
1724643660000|2024-08-26 03:41:00|42540.3|42520.3|42542.8|42522.8|42542.8|42522.8|42540.3|42520.3|0
1724643680000|2024-08-26 03:41:20|42540.3|42520.3|42540.3|42520.3|42542.8|42522.8|42540.3|42520.3|2
1724643690000|2024-08-26 03:41:30|42535.3|42515.3|42532.9|42512.9|42535.3|42515.3|42532.9|42512.9|3
1724643700000|2024-08-26 03:41:40|42532.8|42512.8|42535.3|42515.3|42535.3|42515.3|42532.8|42512.8|2
1724643710000|2024-08-26 03:41:50|42537.8|42517.8|42540.3|42520.3|42540.3|42520.3|42537.8|42517.8|4
1724643740000|2024-08-26 03:42:20|42540.2|42520.2|42545.2|42525.2|42545.2|42525.2|42540.2|42520.2|1
1724643750000|2024-08-26 03:42:30|42545.3|42525.3|42542.8|42522.8|42545.3|42525.3|42540.3|42520.3|1
1724643770000|2024-08-26 03:42:50|42540.3|42520.3|42542.8|42522.8|42542.8|42522.8|42540.3|42520.3|0
1724643780000|2024-08-26 03:43:00|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|5
1724643790000|2024-08-26 03:43:10|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|8
1724643800000|2024-08-26 03:43:20|42532.8|42512.8|42532.8|42512.8|42532.9|42512.9|42532.8|42512.8|2
1724643810000|2024-08-26 03:43:30|||||||||1
1724643860000|2024-08-26 03:44:20|42535.3|42515.3|42532.8|42512.8|42535.3|42515.3|42532.8|42512.8|0
1724643870000|2024-08-26 03:44:30|42530.4|42510.4|42532.8|42512.8|42532.8|42512.8|42530.4|42510.4|1
1724643880000|2024-08-26 03:44:40|42530.3|42510.3|42535.3|42515.3|42535.3|42515.3|42530.3|42510.3|4
1724643890000|2024-08-26 03:44:50|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|42537.8|42517.8|0
1724643910000|2024-08-26 03:45:10|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|1
1724643920000|2024-08-26 03:45:20|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|42527.9|42507.9|0
1724643930000|2024-08-26 03:45:30|42527.9|42507.9|42527.9|42507.9|42530.3|42510.3|42527.9|42507.9|0
1724643940000|2024-08-26 03:45:40|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|42527.8|42507.8|1
1724643950000|2024-08-26 03:45:50|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|42530.3|42510.3|3
1724643970000|2024-08-26 03:46:10|42527.9|42507.9|42527.8|42507.8|42530.3|42510.3|42527.8|42507.8|5
1724643980000|2024-08-26 03:46:20|||||||||2
1724643990000|2024-08-26 03:46:30|42525.4|42505.4|42525.3|42505.3|42525.4|42505.4|42525.3|42505.3|0
1724644000000|2024-08-26 03:46:40|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|0
1724644010000|2024-08-26 03:46:50|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|0
1724644030000|2024-08-26 03:47:10|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|0
1724644050000|2024-08-26 03:47:30|42520.4|42500.4|42522.9|42502.9|42522.9|42502.9|42520.4|42500.4|2
1724644060000|2024-08-26 03:47:40|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|0
1724644070000|2024-08-26 03:47:50|42520.3|42500.3|42520.4|42500.4|42520.4|42500.4|42520.3|42500.3|3
1724644080000|2024-08-26 03:48:00|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|42522.8|42502.8|0
1724644090000|2024-08-26 03:48:10|42520.4|42500.4|42520.3|42500.3|42520.4|42500.4|42520.3|42500.3|0
1724644100000|2024-08-26 03:48:20|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|6
1724644110000|2024-08-26 03:48:30|42520.3|42500.3|42517.8|42497.8|42520.3|42500.3|42517.8|42497.8|3
1724644120000|2024-08-26 03:48:40|42515.4|42495.4|42515.3|42495.3|42517.8|42497.8|42515.3|42495.3|3
1724644130000|2024-08-26 03:48:50|42515.4|42495.4|42515.3|42495.3|42515.4|42495.4|42515.3|42495.3|3
1724644140000|2024-08-26 03:49:00|42512.9|42492.9|42512.9|42492.9|42512.9|42492.9|42512.9|42492.9|0
1724644150000|2024-08-26 03:49:10|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|42510.4|42490.4|4
1724644160000|2024-08-26 03:49:20|42507.9|42487.9|42507.9|42487.9|42510.4|42490.4|42507.9|42487.9|5
1724644170000|2024-08-26 03:49:30|42510.4|42490.4|42507.9|42487.9|42510.4|42490.4|42507.9|42487.9|2
1724644180000|2024-08-26 03:49:40|||||||||4
1724644190000|2024-08-26 03:49:50|42505.4|42485.4|42507.8|42487.8|42507.8|42487.8|42505.4|42485.4|0
1724644200000|2024-08-26 03:50:00|42505.4|42485.4|42510.3|42490.3|42510.3|42490.3|42505.4|42485.4|0
1724644210000|2024-08-26 03:50:10|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|3
1724644220000|2024-08-26 03:50:20|42505.4|42485.4|42502.9|42482.9|42507.9|42487.9|42502.9|42482.9|8
1724644230000|2024-08-26 03:50:30|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|42500.4|42480.4|1
1724644240000|2024-08-26 03:50:40|42497.9|42477.9|42495.4|42475.4|42497.9|42477.9|42495.4|42475.4|12
1724644250000|2024-08-26 03:50:50|||||||||2
1724644270000|2024-08-26 03:51:10|42490.4|42470.4|42495.4|42475.4|42495.4|42475.4|42490.4|42470.4|10
1724644280000|2024-08-26 03:51:20|42497.9|42477.9|42505.3|42485.3|42505.3|42485.3|42497.9|42477.9|6
1724644290000|2024-08-26 03:51:30|42505.4|42485.4|42497.9|42477.9|42505.4|42485.4|42497.9|42477.9|2
1724644300000|2024-08-26 03:51:40|42500.4|42480.4|42497.9|42477.9|42500.4|42480.4|42497.9|42477.9|0
1724644310000|2024-08-26 03:51:50|42500.4|42480.4|42497.9|42477.9|42500.4|42480.4|42497.9|42477.9|0
1724644320000|2024-08-26 03:52:00|42500.3|42480.3|42500.4|42480.4|42500.4|42480.4|42497.9|42477.9|3
1724644330000|2024-08-26 03:52:10|42502.9|42482.9|42502.9|42482.9|42502.9|42482.9|42502.9|42482.9|2
1724644340000|2024-08-26 03:52:20|42507.8|42487.8|42507.9|42487.9|42507.9|42487.9|42507.8|42487.8|1
1724644350000|2024-08-26 03:52:30|42507.8|42487.8|42507.9|42487.9|42507.9|42487.9|42507.8|42487.8|1
1724644360000|2024-08-26 03:52:40|42510.4|42490.4|42512.8|42492.8|42512.8|42492.8|42510.4|42490.4|5
1724644380000|2024-08-26 03:53:00|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|42515.3|42495.3|0
1724644390000|2024-08-26 03:53:10|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|0
1724644400000|2024-08-26 03:53:20|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|42517.8|42497.8|0
1724644410000|2024-08-26 03:53:30|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|0
1724644420000|2024-08-26 03:53:40|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|0
1724644430000|2024-08-26 03:53:50|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|0
1724644470000|2024-08-26 03:54:30|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|1
1724644480000|2024-08-26 03:54:40|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|42515.4|42495.4|0
1724644490000|2024-08-26 03:54:50|42512.9|42492.9|42517.9|42497.9|42517.9|42497.9|42512.9|42492.9|2
1724644500000|2024-08-26 03:55:00|||||||||1
1724644510000|2024-08-26 03:55:10|||||||||1
1724644530000|2024-08-26 03:55:30|42517.8|42497.8|42515.4|42495.4|42517.8|42497.8|42512.9|42492.9|6
1724644550000|2024-08-26 03:55:50|42512.9|42492.9|42517.9|42497.9|42517.9|42497.9|42512.9|42492.9|0
1724644560000|2024-08-26 03:56:00|||||||||2
1724644570000|2024-08-26 03:56:10|42520.4|42500.4|42517.9|42497.9|42520.4|42500.4|42517.9|42497.9|0
1724644580000|2024-08-26 03:56:20|42515.4|42495.4|42520.4|42500.4|42520.4|42500.4|42515.4|42495.4|0
1724644590000|2024-08-26 03:56:30|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|0
1724644600000|2024-08-26 03:56:40|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|0
1724644610000|2024-08-26 03:56:50|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|0
1724644620000|2024-08-26 03:57:00|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|42520.3|42500.3|0
1724644630000|2024-08-26 03:57:10|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|42520.4|42500.4|0
1724644670000|2024-08-26 03:57:50|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|1
1724644680000|2024-08-26 03:58:00|42525.3|42505.3|42527.8|42507.8|42527.8|42507.8|42525.3|42505.3|0
1724644690000|2024-08-26 03:58:10|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|2
1724644700000|2024-08-26 03:58:20|42525.4|42505.4|42522.9|42502.9|42525.4|42505.4|42522.9|42502.9|2
1724644720000|2024-08-26 03:58:40|42525.4|42505.4|42525.4|42505.4|42525.4|42505.4|42523|42503|0
1724644740000|2024-08-26 03:59:00|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|0
1724644760000|2024-08-26 03:59:20|42530.4|42510.4|42530.4|42510.4|42530.4|42510.4|42530.4|42510.4|0
1724644800000|2024-08-26 04:00:00|42532.9|42512.9|42535.4|42515.4|42535.4|42515.4|42532.9|42512.9|0
1724644810000|2024-08-26 04:00:10|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|42540.3|42520.3|2
1724644820000|2024-08-26 04:00:20|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|42545.3|42525.3|2
1724644830000|2024-08-26 04:00:30|42547.8|42527.8|42550.3|42530.3|42550.3|42530.3|42547.8|42527.8|0
1724644850000|2024-08-26 04:00:50|42550.4|42530.4|42552.8|42532.8|42552.8|42532.8|42550.4|42530.4|0
1724644860000|2024-08-26 04:01:00|42557.8|42537.8|42562.9|42542.9|42562.9|42542.9|42557.8|42537.8|0
1724644880000|2024-08-26 04:01:20|42565.3|42545.3|42572.8|42552.8|42572.8|42552.8|42565.3|42545.3|1
1724644890000|2024-08-26 04:01:30|42570.3|42550.3|42567.9|42547.9|42570.3|42550.3|42567.9|42547.9|1
1724644900000|2024-08-26 04:01:40|42570.3|42550.3|42567.9|42547.9|42570.3|42550.3|42567.9|42547.9|1
1724644910000|2024-08-26 04:01:50|||||||||2
1724644920000|2024-08-26 04:02:00|42570.3|42550.3|42567.9|42547.9|42570.3|42550.3|42567.9|42547.9|0
1724644940000|2024-08-26 04:02:20|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|1
1724644960000|2024-08-26 04:02:40|42567.9|42547.9|42565.4|42545.4|42567.9|42547.9|42565.4|42545.4|1
1724645010000|2024-08-26 04:03:30|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|5
1724645030000|2024-08-26 04:03:50|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|0
1724645040000|2024-08-26 04:04:00|42567.9|42547.9|42557.9|42537.9|42567.9|42547.9|42557.9|42537.9|20
1724645060000|2024-08-26 04:04:20|42555.5|42535.5|42557.9|42537.9|42557.9|42537.9|42555.5|42535.5|0
1724645070000|2024-08-26 04:04:30|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|0
1724645080000|2024-08-26 04:04:40|42557.9|42537.9|42555.4|42535.4|42557.9|42537.9|42555.4|42535.4|0
1724645090000|2024-08-26 04:04:50|42557.9|42537.9|42555.4|42535.4|42557.9|42537.9|42555.4|42535.4|0
1724645100000|2024-08-26 04:05:00|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|42555.4|42535.4|0
1724645110000|2024-08-26 04:05:10|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|0
1724645120000|2024-08-26 04:05:20|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|42557.9|42537.9|0
1724645140000|2024-08-26 04:05:40|42552.9|42532.9|42552.9|42532.9|42552.9|42532.9|42552.9|42532.9|2
1724645170000|2024-08-26 04:06:10|||||||||2
1724645180000|2024-08-26 04:06:20|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|1
1724645190000|2024-08-26 04:06:30|42552.9|42532.9|42557.9|42537.9|42557.9|42537.9|42552.9|42532.9|2
1724645210000|2024-08-26 04:06:50|42560.3|42540.3|42570.3|42550.3|42572.8|42552.8|42560.3|42540.3|6
1724645220000|2024-08-26 04:07:00|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|4
1724645240000|2024-08-26 04:07:20|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|2
1724645260000|2024-08-26 04:07:40|42570.3|42550.3|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|0
1724645300000|2024-08-26 04:08:20|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|1
1724645320000|2024-08-26 04:08:40|42570.3|42550.3|42570.4|42550.4|42570.4|42550.4|42570.3|42550.3|0
1724645330000|2024-08-26 04:08:50|42570.3|42550.3|42567.9|42547.9|42570.3|42550.3|42567.9|42547.9|0
1724645350000|2024-08-26 04:09:10|||||||||2
1724645360000|2024-08-26 04:09:20|42570.4|42550.4|42565.4|42545.4|42570.4|42550.4|42565.4|42545.4|0
1724645370000|2024-08-26 04:09:30|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1724645380000|2024-08-26 04:09:40|42570.4|42550.4|42567.9|42547.9|42570.4|42550.4|42567.9|42547.9|0
1724645390000|2024-08-26 04:09:50|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|0
1724645440000|2024-08-26 04:10:40|42565.5|42545.5|42570.4|42550.4|42570.4|42550.4|42565.5|42545.5|6
1724645460000|2024-08-26 04:11:00|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|6
1724645470000|2024-08-26 04:11:10|||||||||1
1724645480000|2024-08-26 04:11:20|42573|42553|42573|42553|42573|42553|42573|42553|0
1724645490000|2024-08-26 04:11:30|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|2
1724645530000|2024-08-26 04:12:10|42568.1|42548.1|42575.4|42555.4|42575.4|42555.4|42565.5|42545.5|29
1724645540000|2024-08-26 04:12:20|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|1
1724645550000|2024-08-26 04:12:30|42585.4|42565.4|42587.9|42567.9|42587.9|42567.9|42585.4|42565.4|5
1724645560000|2024-08-26 04:12:40|42585.4|42565.4|42587.9|42567.9|42587.9|42567.9|42585.4|42565.4|1
1724645570000|2024-08-26 04:12:50|42590.4|42570.4|42590.4|42570.4|42590.4|42570.4|42588|42568|3
1724645580000|2024-08-26 04:13:00|42587.9|42567.9|42590.4|42570.4|42590.4|42570.4|42587.9|42567.9|2
1724645590000|2024-08-26 04:13:10|42588|42568|42590.4|42570.4|42590.4|42570.4|42588|42568|1
1724645610000|2024-08-26 04:13:30|42592.9|42572.9|42590.4|42570.4|42593|42573|42590.4|42570.4|5
1724645620000|2024-08-26 04:13:40|42588|42568|42590.5|42570.5|42590.5|42570.5|42588|42568|3
1724645630000|2024-08-26 04:13:50|42593|42573|42590.4|42570.4|42593|42573|42590.4|42570.4|1
1724645640000|2024-08-26 04:14:00|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|42595.4|42575.4|8
1724645650000|2024-08-26 04:14:10|42597.9|42577.9|42597.9|42577.9|42597.9|42577.9|42597.9|42577.9|0
1724645660000|2024-08-26 04:14:20|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|42600.4|42580.4|4
1724645670000|2024-08-26 04:14:30|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|42605.4|42585.4|8
1724645680000|2024-08-26 04:14:40|||||||||4
1724645690000|2024-08-26 04:14:50|42603|42583|42605.4|42585.4|42605.4|42585.4|42603|42583|1
1724645700000|2024-08-26 04:15:00|42603|42583|42598|42578|42603|42583|42598|42578|5
1724645710000|2024-08-26 04:15:10|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|2
1724645720000|2024-08-26 04:15:20|42593|42573|42595.5|42575.5|42595.5|42575.5|42593|42573|5
1724645730000|2024-08-26 04:15:30|42598|42578|42598|42578|42598|42578|42598|42578|1
1724645740000|2024-08-26 04:15:40|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|11
1724645750000|2024-08-26 04:15:50|42593|42573|42590.5|42570.5|42593|42573|42590.5|42570.5|0
1724645760000|2024-08-26 04:16:00|42588|42568|42588|42568|42588|42568|42588|42568|0
1724645780000|2024-08-26 04:16:20|42585.5|42565.5|42583|42563|42585.5|42565.5|42583|42563|2
1724645790000|2024-08-26 04:16:30|42580.5|42560.5|42575.5|42555.5|42580.5|42560.5|42575.5|42555.5|0
1724645820000|2024-08-26 04:17:00|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|0
1724645830000|2024-08-26 04:17:10|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|42575.5|42555.5|0
1724645840000|2024-08-26 04:17:20|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|0
1724645870000|2024-08-26 04:17:50|42573|42553|42570.5|42550.5|42573|42553|42570.5|42550.5|1
1724645890000|2024-08-26 04:18:10|42568|42548|42570.5|42550.5|42570.5|42550.5|42568|42548|0
1724645920000|2024-08-26 04:18:40|42568|42548|42568|42548|42568|42548|42568|42548|2
1724645970000|2024-08-26 04:19:30|||||||||1
1724645980000|2024-08-26 04:19:40|||||||||1
1724645990000|2024-08-26 04:19:50|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|1
1724646010000|2024-08-26 04:20:10|42573|42553|42575.4|42555.4|42577.9|42557.9|42573|42553|0
1724646020000|2024-08-26 04:20:20|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|0
1724646030000|2024-08-26 04:20:30|42578|42558|42578|42558|42578|42558|42578|42558|1
1724646040000|2024-08-26 04:20:40|42575.4|42555.4|42577.9|42557.9|42577.9|42557.9|42575.4|42555.4|0
1724646060000|2024-08-26 04:21:00|42578|42558|42578|42558|42578|42558|42578|42558|0
1724646070000|2024-08-26 04:21:10|42575.4|42555.4|42580.4|42560.4|42580.4|42560.4|42575.4|42555.4|1
1724646080000|2024-08-26 04:21:20|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42580.5|42560.5|1
1724646090000|2024-08-26 04:21:30|42580.4|42560.4|42585.4|42565.4|42585.4|42565.4|42580.4|42560.4|1
1724646130000|2024-08-26 04:22:10|42583|42563|42583|42563|42585.4|42565.4|42583|42563|2
1724646150000|2024-08-26 04:22:30|42580.5|42560.5|42583|42563|42583|42563|42580.5|42560.5|1
1724646160000|2024-08-26 04:22:40|42585.4|42565.4|42580.5|42560.5|42585.5|42565.5|42580.5|42560.5|1
1724646180000|2024-08-26 04:23:00|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|1
1724646190000|2024-08-26 04:23:10|42580.5|42560.5|42580.4|42560.4|42582.9|42562.9|42580.4|42560.4|2
1724646210000|2024-08-26 04:23:30|||||||||1
1724646260000|2024-08-26 04:24:20|42577.9|42557.9|42575.4|42555.4|42577.9|42557.9|42575.4|42555.4|1
1724646290000|2024-08-26 04:24:50|42575.5|42555.5|42573|42553|42575.5|42555.5|42573|42553|1
1724646330000|2024-08-26 04:25:30|42570.5|42550.5|42568|42548|42570.5|42550.5|42568|42548|0
1724646340000|2024-08-26 04:25:40|42565.5|42545.5|42562.9|42542.9|42565.5|42545.5|42560.5|42540.5|3
1724646350000|2024-08-26 04:25:50|42565.4|42545.4|42562.9|42542.9|42565.4|42545.4|42562.9|42542.9|1
1724646370000|2024-08-26 04:26:10|42560.5|42540.5|42560.4|42540.4|42562.9|42542.9|42560.4|42540.4|0
1724646380000|2024-08-26 04:26:20|42558|42538|42558|42538|42558|42538|42558|42538|0
1724646390000|2024-08-26 04:26:30|42560.4|42540.4|42557.9|42537.9|42560.4|42540.4|42557.9|42537.9|0
1724646400000|2024-08-26 04:26:40|42560.4|42540.4|42557.9|42537.9|42560.4|42540.4|42557.9|42537.9|0
1724646410000|2024-08-26 04:26:50|42558|42538|42565.4|42545.4|42565.4|42545.4|42558|42538|3
1724646420000|2024-08-26 04:27:00|42563|42543|42562.9|42542.9|42563|42543|42562.9|42542.9|0
1724646430000|2024-08-26 04:27:10|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42563|42543|0
1724646450000|2024-08-26 04:27:30|42562.9|42542.9|42567.9|42547.9|42567.9|42547.9|42562.9|42542.9|0
1724646460000|2024-08-26 04:27:40|||||||||1
1724646480000|2024-08-26 04:28:00|42570.4|42550.4|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|0
1724646490000|2024-08-26 04:28:10|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|0
1724646500000|2024-08-26 04:28:20|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|0
1724646510000|2024-08-26 04:28:30|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1724646540000|2024-08-26 04:29:00|||||||||1
1724646550000|2024-08-26 04:29:10|42568|42548|42570.6|42550.6|42573.1|42553.1|42568|42548|2
1724646560000|2024-08-26 04:29:20|42573|42553|42573.1|42553.1|42573.1|42553.1|42570.6|42550.6|0
1724646590000|2024-08-26 04:29:50|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|2
1724646600000|2024-08-26 04:30:00|||||||||1
1724646610000|2024-08-26 04:30:10|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|0
1724646640000|2024-08-26 04:30:40|42565.6|42545.6|42565.6|42545.6|42568.1|42548.1|42565.6|42545.6|0
1724646650000|2024-08-26 04:30:50|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|0
1724646700000|2024-08-26 04:31:40|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|0
1724646730000|2024-08-26 04:32:10|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|0
1724646740000|2024-08-26 04:32:20|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|0
1724646780000|2024-08-26 04:33:00|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|2
1724646810000|2024-08-26 04:33:30|42568|42548|42565.6|42545.6|42568|42548|42565.6|42545.6|0
1724646820000|2024-08-26 04:33:40|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|0
1724646840000|2024-08-26 04:34:00|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42563.1|42543.1|0
1724646850000|2024-08-26 04:34:10|42563.1|42543.1|42565.6|42545.6|42565.6|42545.6|42563.1|42543.1|0
1724646860000|2024-08-26 04:34:20|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|0
1724646870000|2024-08-26 04:34:30|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42563.1|42543.1|0
1724646890000|2024-08-26 04:34:50|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|0
1724646910000|2024-08-26 04:35:10|42568|42548|42565.5|42545.5|42568|42548|42565.5|42545.5|1
1724646930000|2024-08-26 04:35:30|42568|42548|42565.5|42545.5|42568|42548|42565.5|42545.5|1
1724646950000|2024-08-26 04:35:50|42568|42548|42568|42548|42568|42548|42565.5|42545.5|0
1724646960000|2024-08-26 04:36:00|42565.5|42545.5|42568|42548|42568|42548|42565.5|42545.5|1
1724646970000|2024-08-26 04:36:10|42565.5|42545.5|42563.1|42543.1|42565.5|42545.5|42560.6|42540.6|1
1724646980000|2024-08-26 04:36:20|42560.6|42540.6|42563.1|42543.1|42563.1|42543.1|42560.6|42540.6|0
1724647010000|2024-08-26 04:36:50|42555.5|42535.5|42553|42533|42555.5|42535.5|42553|42533|0
1724647020000|2024-08-26 04:37:00|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|1
1724647030000|2024-08-26 04:37:10|42558|42538|42558|42538|42558|42538|42558|42538|0
1724647040000|2024-08-26 04:37:20|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|0
1724647050000|2024-08-26 04:37:30|42553.1|42533.1|42553|42533|42555.5|42535.5|42553|42533|1
1724647060000|2024-08-26 04:37:40|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|0
1724647070000|2024-08-26 04:37:50|42553|42533|42553|42533|42553|42533|42553|42533|0
1724647090000|2024-08-26 04:38:10|42555.5|42535.5|42558|42538|42558|42538|42555.5|42535.5|2
1724647100000|2024-08-26 04:38:20|42560.5|42540.5|42568|42548|42568|42548|42560.5|42540.5|0
1724647130000|2024-08-26 04:38:50|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|42570.5|42550.5|0
1724647140000|2024-08-26 04:39:00|42568|42548|42568|42548|42570.5|42550.5|42568|42548|0
1724647150000|2024-08-26 04:39:10|||||||||6
1724647160000|2024-08-26 04:39:20|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|0
1724647170000|2024-08-26 04:39:30|42573|42553|42568.1|42548.1|42573|42553|42568.1|42548.1|1
1724647180000|2024-08-26 04:39:40|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|0
1724647190000|2024-08-26 04:39:50|42563.1|42543.1|42560.6|42540.6|42563.1|42543.1|42560.6|42540.6|0
1724647200000|2024-08-26 04:40:00|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|1
1724647220000|2024-08-26 04:40:20|42560.6|42540.6|42563.1|42543.1|42563.1|42543.1|42560.6|42540.6|0
1724647230000|2024-08-26 04:40:30|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|1
1724647260000|2024-08-26 04:41:00|||||||||1
1724647270000|2024-08-26 04:41:10|42555.6|42535.6|42550.6|42530.6|42555.6|42535.6|42550.6|42530.6|1
1724647280000|2024-08-26 04:41:20|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|0
1724647290000|2024-08-26 04:41:30|42550.6|42530.6|42545.6|42525.6|42550.6|42530.6|42545.6|42525.6|0
1724647300000|2024-08-26 04:41:40|42548|42528|42548|42528|42548|42528|42548|42528|2
1724647310000|2024-08-26 04:41:50|42550.5|42530.5|42548|42528|42550.5|42530.5|42548|42528|0
1724647330000|2024-08-26 04:42:10|42548.1|42528.1|42550.5|42530.5|42550.5|42530.5|42548.1|42528.1|0
1724647350000|2024-08-26 04:42:30|42553|42533|42553|42533|42553|42533|42553|42533|1
1724647360000|2024-08-26 04:42:40|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|0
1724647380000|2024-08-26 04:43:00|42553|42533|42555.5|42535.5|42555.5|42535.5|42553|42533|1
1724647390000|2024-08-26 04:43:10|42553.1|42533.1|42555.5|42535.5|42555.5|42535.5|42553.1|42533.1|1
1724647420000|2024-08-26 04:43:40|42553.1|42533.1|42553|42533|42553.1|42533.1|42553|42533|0
1724647440000|2024-08-26 04:44:00|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|2
1724647490000|2024-08-26 04:44:50|42553|42533|42553|42533|42553|42533|42553|42533|2
1724647500000|2024-08-26 04:45:00|42555.5|42535.5|42555.6|42535.6|42555.6|42535.6|42555.5|42535.5|1
1724647510000|2024-08-26 04:45:10|42558|42538|42555.6|42535.6|42558|42538|42555.6|42535.6|1
1724647520000|2024-08-26 04:45:20|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|42553.1|42533.1|1
1724647530000|2024-08-26 04:45:30|42555.6|42535.6|42553.1|42533.1|42555.6|42535.6|42553.1|42533.1|1
1724647560000|2024-08-26 04:46:00|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|42550.6|42530.6|0
1724647570000|2024-08-26 04:46:10|42548.2|42528.2|42550.7|42530.7|42550.7|42530.7|42548.2|42528.2|0
1724647580000|2024-08-26 04:46:20|42548.2|42528.2|42550.7|42530.7|42550.7|42530.7|42548.2|42528.2|0
1724647590000|2024-08-26 04:46:30|42548.2|42528.2|42548.1|42528.1|42548.2|42528.2|42548.1|42528.1|0
1724647620000|2024-08-26 04:47:00|42548.2|42528.2|42548.1|42528.1|42548.2|42528.2|42548.1|42528.1|0
1724647640000|2024-08-26 04:47:20|42548.2|42528.2|42550.6|42530.6|42550.6|42530.6|42548.2|42528.2|0
1724647660000|2024-08-26 04:47:40|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|1
1724647690000|2024-08-26 04:48:10|42545.6|42525.6|42548.1|42528.1|42548.1|42528.1|42545.6|42525.6|0
1724647710000|2024-08-26 04:48:30|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|1
1724647720000|2024-08-26 04:48:40|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|2
1724647760000|2024-08-26 04:49:20|42548.1|42528.1|42545.6|42525.6|42548.1|42528.1|42545.6|42525.6|0
1724647780000|2024-08-26 04:49:40|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|0
1724647790000|2024-08-26 04:49:50|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|42545.6|42525.6|0
1724647800000|2024-08-26 04:50:00|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|0
1724647810000|2024-08-26 04:50:10|42545.6|42525.6|42543.1|42523.1|42545.6|42525.6|42543.1|42523.1|1
1724647820000|2024-08-26 04:50:20|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|42538.2|42518.2|2
1724647830000|2024-08-26 04:50:30|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|5
1724647840000|2024-08-26 04:50:40|42535.6|42515.6|42533.1|42513.1|42538.1|42518.1|42533.1|42513.1|0
1724647850000|2024-08-26 04:50:50|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|0
1724647860000|2024-08-26 04:51:00|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|0
1724647870000|2024-08-26 04:51:10|42535.6|42515.6|42538.1|42518.1|42538.1|42518.1|42535.6|42515.6|0
1724647880000|2024-08-26 04:51:20|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|0
1724647920000|2024-08-26 04:52:00|42540.6|42520.6|42538.2|42518.2|42540.6|42520.6|42538.1|42518.1|1
1724647930000|2024-08-26 04:52:10|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|0
1724648010000|2024-08-26 04:53:30|||||||||1
1724648040000|2024-08-26 04:54:00|42540.6|42520.6|42538.1|42518.1|42543.1|42523.1|42538.1|42518.1|0
1724648050000|2024-08-26 04:54:10|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|0
1724648070000|2024-08-26 04:54:30|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|42543.1|42523.1|0
1724648080000|2024-08-26 04:54:40|42540.6|42520.6|42543.1|42523.1|42543.1|42523.1|42540.6|42520.6|0
1724648100000|2024-08-26 04:55:00|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|2
1724648130000|2024-08-26 04:55:30|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|1
1724648180000|2024-08-26 04:56:20|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|1
1724648190000|2024-08-26 04:56:30|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|0
1724648200000|2024-08-26 04:56:40|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|0
1724648210000|2024-08-26 04:56:50|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|1
1724648220000|2024-08-26 04:57:00|||||||||2
1724648230000|2024-08-26 04:57:10|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42535.7|42515.7|1
1724648250000|2024-08-26 04:57:30|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|42540.6|42520.6|0
1724648270000|2024-08-26 04:57:50|42538.2|42518.2|42538.1|42518.1|42538.2|42518.2|42538.1|42518.1|0
1724648280000|2024-08-26 04:58:00|42535.7|42515.7|42533.2|42513.2|42535.7|42515.7|42533.2|42513.2|0
1724648340000|2024-08-26 04:59:00|42535.7|42515.7|42533.1|42513.1|42535.7|42515.7|42533.1|42513.1|3
1724648380000|2024-08-26 04:59:40|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|4
1724648390000|2024-08-26 04:59:50|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|0
1724648400000|2024-08-26 05:00:00|42535.6|42515.6|42530.7|42510.7|42535.7|42515.7|42530.7|42510.7|0
1724648410000|2024-08-26 05:00:10|42528.2|42508.2|42530.7|42510.7|42530.7|42510.7|42528.2|42508.2|1
1724648420000|2024-08-26 05:00:20|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42530.7|42510.7|0
1724648440000|2024-08-26 05:00:40|42535.6|42515.6|42535.6|42515.6|42535.6|42515.6|42533.1|42513.1|2
1724648450000|2024-08-26 05:00:50|42533.1|42513.1|42533.1|42513.1|42535.6|42515.6|42533.1|42513.1|0
1724648460000|2024-08-26 05:01:00|42535.6|42515.6|42530.7|42510.7|42535.6|42515.6|42528.2|42508.2|1
1724648470000|2024-08-26 05:01:10|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|0
1724648480000|2024-08-26 05:01:20|42530.7|42510.7|42533.1|42513.1|42533.1|42513.1|42530.7|42510.7|0
1724648490000|2024-08-26 05:01:30|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|0
1724648500000|2024-08-26 05:01:40|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|2
1724648520000|2024-08-26 05:02:00|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42535.7|42515.7|0
1724648530000|2024-08-26 05:02:10|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|42535.7|42515.7|0
1724648540000|2024-08-26 05:02:20|42533.2|42513.2|42535.7|42515.7|42535.7|42515.7|42533.2|42513.2|0
1724648550000|2024-08-26 05:02:30|42533.2|42513.2|42533.2|42513.2|42535.6|42515.6|42533.2|42513.2|0
1724648560000|2024-08-26 05:02:40|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|0
1724648580000|2024-08-26 05:03:00|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|42528.2|42508.2|0
1724648590000|2024-08-26 05:03:10|42530.7|42510.7|42533.2|42513.2|42533.2|42513.2|42530.7|42510.7|0
1724648600000|2024-08-26 05:03:20|42530.7|42510.7|42528.2|42508.2|42530.7|42510.7|42528.2|42508.2|0
1724648610000|2024-08-26 05:03:30|42530.7|42510.7|42528.2|42508.2|42530.7|42510.7|42528.2|42508.2|1
1724648620000|2024-08-26 05:03:40|42525.7|42505.7|42528.2|42508.2|42528.2|42508.2|42525.7|42505.7|1
1724648640000|2024-08-26 05:04:00|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|42528.2|42508.2|0
1724648650000|2024-08-26 05:04:10|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|0
1724648660000|2024-08-26 05:04:20|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|42530.7|42510.7|0
1724648670000|2024-08-26 05:04:30|42528.2|42508.2|42525.7|42505.7|42528.2|42508.2|42525.7|42505.7|2
1724648680000|2024-08-26 05:04:40|42523.3|42503.3|42523.2|42503.2|42525.7|42505.7|42523.2|42503.2|0
1724648690000|2024-08-26 05:04:50|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|42523.2|42503.2|0
1724648700000|2024-08-26 05:05:00|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|42523.2|42503.2|0
1724648710000|2024-08-26 05:05:10|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|42525.7|42505.7|1
1724648720000|2024-08-26 05:05:20|42528.2|42508.2|42525.8|42505.8|42528.3|42508.3|42525.7|42505.7|2
1724648730000|2024-08-26 05:05:30|42528.3|42508.3|42533.3|42513.3|42533.3|42513.3|42528.3|42508.3|0
1724648750000|2024-08-26 05:05:50|42535.8|42515.8|42533.3|42513.3|42535.8|42515.8|42533.3|42513.3|1
1724648760000|2024-08-26 05:06:00|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|0
1724648770000|2024-08-26 05:06:10|42538.2|42518.2|42533.2|42513.2|42538.2|42518.2|42533.2|42513.2|0
1724648790000|2024-08-26 05:06:30|42530.8|42510.8|42525.8|42505.8|42530.8|42510.8|42525.8|42505.8|9
1724648810000|2024-08-26 05:06:50|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|4
1724648820000|2024-08-26 05:07:00|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|42533.2|42513.2|1
1724648830000|2024-08-26 05:07:10|42533.3|42513.3|42540.8|42520.8|42540.8|42520.8|42533.3|42513.3|0
1724648840000|2024-08-26 05:07:20|42543.3|42523.3|42543.3|42523.3|42543.3|42523.3|42543.3|42523.3|0
1724648850000|2024-08-26 05:07:30|42545.7|42525.7|42545.8|42525.8|42545.8|42525.8|42545.7|42525.7|1
1724648860000|2024-08-26 05:07:40|42543.3|42523.3|42545.8|42525.8|42545.8|42525.8|42543.3|42523.3|0
1724648870000|2024-08-26 05:07:50|||||||||1
1724648880000|2024-08-26 05:08:00|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|42545.8|42525.8|1
1724648910000|2024-08-26 05:08:30|42545.8|42525.8|42548.3|42528.3|42548.3|42528.3|42545.8|42525.8|1
1724648920000|2024-08-26 05:08:40|42545.9|42525.9|42550.8|42530.8|42550.8|42530.8|42545.8|42525.8|3
1724648930000|2024-08-26 05:08:50|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|42545.8|42525.8|3
1724648950000|2024-08-26 05:09:10|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|43
1724648970000|2024-08-26 05:09:30|42543.4|42523.4|42545.9|42525.9|42545.9|42525.9|42543.3|42523.3|0
1724648990000|2024-08-26 05:09:50|||||||||5
1724649000000|2024-08-26 05:10:00|42543.3|42523.3|42538.4|42518.4|42543.3|42523.3|42538.4|42518.4|5
1724649010000|2024-08-26 05:10:10|||||||||1
1724649020000|2024-08-26 05:10:20|||||||||3
1724649040000|2024-08-26 05:10:40|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|0
1724649070000|2024-08-26 05:11:10|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|0
1724649100000|2024-08-26 05:11:40|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1724649110000|2024-08-26 05:11:50|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|0
1724649120000|2024-08-26 05:12:00|42543.4|42523.4|42545.9|42525.9|42545.9|42525.9|42540.9|42520.9|0
1724649140000|2024-08-26 05:12:20|42545.8|42525.8|42543.4|42523.4|42545.8|42525.8|42540.9|42520.9|2
1724649150000|2024-08-26 05:12:30|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|42540.9|42520.9|0
1724649170000|2024-08-26 05:12:50|42543.3|42523.3|42543.3|42523.3|42543.4|42523.4|42540.9|42520.9|0
1724649180000|2024-08-26 05:13:00|42543.4|42523.4|42540.9|42520.9|42545.9|42525.9|42540.9|42520.9|2
1724649190000|2024-08-26 05:13:10|42543.4|42523.4|42545.9|42525.9|42548.4|42528.4|42543.4|42523.4|5
1724649280000|2024-08-26 05:14:40|||||||||3
1724649290000|2024-08-26 05:14:50|||||||||1
1724649300000|2024-08-26 05:15:00|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1724649310000|2024-08-26 05:15:10|||||||||1
1724649370000|2024-08-26 05:16:10|42546|42526|42546|42526|42546|42526|42546|42526|2
1724649390000|2024-08-26 05:16:30|42548.5|42528.5|42546|42526|42548.5|42528.5|42546|42526|2
1724649400000|2024-08-26 05:16:40|42548.4|42528.4|42548.5|42528.5|42548.5|42528.5|42548.4|42528.4|0
1724649430000|2024-08-26 05:17:10|||||||||1
1724649460000|2024-08-26 05:17:40|||||||||1
1724649510000|2024-08-26 05:18:30|42546|42526|42545.9|42525.9|42548.4|42528.4|42545.9|42525.9|3
1724649520000|2024-08-26 05:18:40|42548.4|42528.4|42548.4|42528.4|42548.4|42528.4|42548.4|42528.4|0
1724649530000|2024-08-26 05:18:50|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|0
1724649540000|2024-08-26 05:19:00|42548.4|42528.4|42545.9|42525.9|42548.4|42528.4|42545.9|42525.9|0
1724649570000|2024-08-26 05:19:30|42543.4|42523.4|42545.9|42525.9|42545.9|42525.9|42543.4|42523.4|1
1724649580000|2024-08-26 05:19:40|42543.4|42523.4|42545.9|42525.9|42545.9|42525.9|42543.4|42523.4|0
1724649590000|2024-08-26 05:19:50|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1724649600000|2024-08-26 05:20:00|42540.9|42520.9|42543.4|42523.4|42543.4|42523.4|42540.9|42520.9|0
1724649610000|2024-08-26 05:20:10|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|42545.9|42525.9|0
1724649620000|2024-08-26 05:20:20|42543.4|42523.4|42545.9|42525.9|42545.9|42525.9|42543.4|42523.4|0
1724649630000|2024-08-26 05:20:30|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|0
1724649640000|2024-08-26 05:20:40|42550.8|42530.8|42548.3|42528.3|42550.8|42530.8|42548.3|42528.3|0
1724649650000|2024-08-26 05:20:50|42545.9|42525.9|42548.4|42528.4|42550.9|42530.9|42545.9|42525.9|3
1724649670000|2024-08-26 05:21:10|42550.9|42530.9|42548.4|42528.4|42550.9|42530.9|42548.4|42528.4|0
1724649690000|2024-08-26 05:21:30|42545.9|42525.9|42548.4|42528.4|42550.9|42530.9|42545.9|42525.9|0
1724649700000|2024-08-26 05:21:40|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|2
1724649710000|2024-08-26 05:21:50|42553.3|42533.3|42550.9|42530.9|42553.3|42533.3|42550.9|42530.9|0
1724649720000|2024-08-26 05:22:00|42553.3|42533.3|42553.4|42533.4|42553.4|42533.4|42553.3|42533.3|0
1724649770000|2024-08-26 05:22:50|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|42550.9|42530.9|0
1724649780000|2024-08-26 05:23:00|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|42555.9|42535.9|2
1724649810000|2024-08-26 05:23:30|42563.4|42543.4|42575.9|42555.9|42575.9|42555.9|42563.4|42543.4|8
1724649820000|2024-08-26 05:23:40|42578.3|42558.3|42575.9|42555.9|42578.3|42558.3|42575.9|42555.9|1
1724649830000|2024-08-26 05:23:50|42583.3|42563.3|42585.8|42565.8|42585.8|42565.8|42583.3|42563.3|7
1724649840000|2024-08-26 05:24:00|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|10
1724649850000|2024-08-26 05:24:10|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|2
1724649870000|2024-08-26 05:24:30|42578.4|42558.4|42575.9|42555.9|42578.4|42558.4|42575.9|42555.9|0
1724649890000|2024-08-26 05:24:50|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|1
1724649900000|2024-08-26 05:25:00|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|42575.9|42555.9|0
1724649910000|2024-08-26 05:25:10|42570.9|42550.9|42573.4|42553.4|42573.4|42553.4|42570.9|42550.9|2
1724649920000|2024-08-26 05:25:20|||||||||1
1724649930000|2024-08-26 05:25:30|42570.9|42550.9|42573.4|42553.4|42573.4|42553.4|42570.9|42550.9|0
1724649940000|2024-08-26 05:25:40|42575.9|42555.9|42570.9|42550.9|42575.9|42555.9|42570.9|42550.9|0
1724649950000|2024-08-26 05:25:50|42573.4|42553.4|42575.9|42555.9|42575.9|42555.9|42573.4|42553.4|0
1724649960000|2024-08-26 05:26:00|42573.4|42553.4|42575.9|42555.9|42575.9|42555.9|42573.4|42553.4|0
1724649970000|2024-08-26 05:26:10|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|42573.4|42553.4|0
1724649980000|2024-08-26 05:26:20|42571|42551|42570.9|42550.9|42571|42551|42570.9|42550.9|0
1724650000000|2024-08-26 05:26:40|42573.4|42553.4|42570.9|42550.9|42573.4|42553.4|42570.9|42550.9|2
1724650010000|2024-08-26 05:26:50|42568.4|42548.4|42565.9|42545.9|42570.9|42550.9|42565.9|42545.9|2
1724650030000|2024-08-26 05:27:10|42566|42546|42561|42541|42566|42546|42561|42541|1
1724650060000|2024-08-26 05:27:40|42563.5|42543.5|42563.5|42543.5|42566|42546|42563.5|42543.5|1
1724650070000|2024-08-26 05:27:50|42561|42541|42561|42541|42561|42541|42561|42541|0
1724650090000|2024-08-26 05:28:10|42566|42546|42566|42546|42566|42546|42566|42546|2
1724650120000|2024-08-26 05:28:40|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|2
1724650130000|2024-08-26 05:28:50|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|42563.5|42543.5|1
1724650140000|2024-08-26 05:29:00|42561|42541|42561|42541|42561|42541|42561|42541|1
1724650160000|2024-08-26 05:29:20|42558.6|42538.6|42561|42541|42561|42541|42558.6|42538.6|0
1724650170000|2024-08-26 05:29:30|42558.6|42538.6|42558.6|42538.6|42558.6|42538.6|42558.6|42538.6|1
1724650180000|2024-08-26 05:29:40|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|2
1724650190000|2024-08-26 05:29:50|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|42556.1|42536.1|0
1724650200000|2024-08-26 05:30:00|42556|42536|42576|42556|42576|42556|42546.1|42526.1|25
1724650210000|2024-08-26 05:30:10|42573.5|42553.5|42575.9|42555.9|42576|42556|42573.5|42553.5|4
1724650220000|2024-08-26 05:30:20|42576|42556|42580.9|42560.9|42580.9|42560.9|42575.9|42555.9|2
1724650230000|2024-08-26 05:30:30|42583.5|42563.5|42578.5|42558.5|42583.5|42563.5|42573.5|42553.5|9
1724650240000|2024-08-26 05:30:40|42576|42556|42573.5|42553.5|42576|42556|42568.5|42548.5|27
1724650250000|2024-08-26 05:30:50|42575.9|42555.9|42573.5|42553.5|42575.9|42555.9|42573.5|42553.5|2
1724650260000|2024-08-26 05:31:00|42575.9|42555.9|42581|42561|42581|42561|42573.5|42553.5|4
1724650270000|2024-08-26 05:31:10|42583.5|42563.5|42583.4|42563.4|42583.5|42563.5|42581|42561|2
1724650280000|2024-08-26 05:31:20|42583.5|42563.5|42593.4|42573.4|42593.4|42573.4|42583.5|42563.5|26
1724650290000|2024-08-26 05:31:30|42590.9|42570.9|42578.4|42558.4|42590.9|42570.9|42575.9|42555.9|10
1724650300000|2024-08-26 05:31:40|42580.9|42560.9|42583.4|42563.4|42585.9|42565.9|42580.9|42560.9|5
1724650310000|2024-08-26 05:31:50|42585.9|42565.9|42583.4|42563.4|42585.9|42565.9|42583.4|42563.4|1
1724650320000|2024-08-26 05:32:00|42580.9|42560.9|42583.4|42563.4|42583.4|42563.4|42580.9|42560.9|0
1724650330000|2024-08-26 05:32:10|42580.9|42560.9|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|3
1724650340000|2024-08-26 05:32:20|42578.4|42558.4|42578.4|42558.4|42580.9|42560.9|42575.9|42555.9|8
1724650350000|2024-08-26 05:32:30|42575.9|42555.9|42580.9|42560.9|42580.9|42560.9|42575.9|42555.9|2
1724650360000|2024-08-26 05:32:40|42583.4|42563.4|42583.5|42563.5|42583.5|42563.5|42583.4|42563.4|3
1724650370000|2024-08-26 05:32:50|42581|42561|42585.9|42565.9|42585.9|42565.9|42581|42561|1
1724650390000|2024-08-26 05:33:10|||||||||1
1724650400000|2024-08-26 05:33:20|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|1
1724650410000|2024-08-26 05:33:30|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|1
1724650420000|2024-08-26 05:33:40|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|2
1724650430000|2024-08-26 05:33:50|42596|42576|42603.5|42583.5|42603.5|42583.5|42596|42576|6
1724650440000|2024-08-26 05:34:00|42606|42586|42615.9|42595.9|42620.9|42600.9|42606|42586|6
1724650450000|2024-08-26 05:34:10|42616|42596|42616|42596|42618.5|42598.5|42616|42596|2
1724650460000|2024-08-26 05:34:20|42615.9|42595.9|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|0
1724650470000|2024-08-26 05:34:30|42621|42601|42623.5|42603.5|42623.5|42603.5|42621|42601|1
1724650480000|2024-08-26 05:34:40|42625.9|42605.9|42635.9|42615.9|42635.9|42615.9|42625.9|42605.9|4
1724650490000|2024-08-26 05:34:50|42640.9|42620.9|42638.4|42618.4|42640.9|42620.9|42638.3|42618.3|47
1724650500000|2024-08-26 05:35:00|42640.9|42620.9|42635.9|42615.9|42643.4|42623.4|42633.4|42613.4|7
1724650510000|2024-08-26 05:35:10|42631|42611|42645.8|42625.8|42645.8|42625.8|42631|42611|29
1724650520000|2024-08-26 05:35:20|42643.3|42623.3|42643.3|42623.3|42643.3|42623.3|42640.8|42620.8|4
1724650530000|2024-08-26 05:35:30|42640.8|42620.8|42640.8|42620.8|42643.3|42623.3|42638.3|42618.3|23
1724650540000|2024-08-26 05:35:40|42643.3|42623.3|42645.8|42625.8|42645.9|42625.9|42643.3|42623.3|1
1724650550000|2024-08-26 05:35:50|42643.4|42623.4|42643.3|42623.3|42645.8|42625.8|42643.3|42623.3|5
1724650560000|2024-08-26 05:36:00|42643.4|42623.4|42638.4|42618.4|42645.8|42625.8|42638.4|42618.4|1
1724650570000|2024-08-26 05:36:10|42638.3|42618.3|42633.3|42613.3|42638.3|42618.3|42633.3|42613.3|4
1724650580000|2024-08-26 05:36:20|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|8
1724650590000|2024-08-26 05:36:30|||||||||2
1724650600000|2024-08-26 05:36:40|42635.9|42615.9|42635.8|42615.8|42638.3|42618.3|42635.8|42615.8|5
1724650610000|2024-08-26 05:36:50|42638.3|42618.3|42635.8|42615.8|42638.3|42618.3|42633.3|42613.3|3
1724650620000|2024-08-26 05:37:00|42633.4|42613.4|42635.8|42615.8|42635.8|42615.8|42633.3|42613.3|6
1724650630000|2024-08-26 05:37:10|42633.3|42613.3|42630.8|42610.8|42635.8|42615.8|42630.8|42610.8|3
1724650640000|2024-08-26 05:37:20|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|42635.8|42615.8|3
1724650650000|2024-08-26 05:37:30|42633.3|42613.3|42630.8|42610.8|42633.3|42613.3|42630.8|42610.8|1
1724650660000|2024-08-26 05:37:40|42623.4|42603.4|42610.9|42590.9|42623.4|42603.4|42610.8|42590.8|4
1724650670000|2024-08-26 05:37:50|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|3
1724650680000|2024-08-26 05:38:00|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|0
1724650690000|2024-08-26 05:38:10|42618.4|42598.4|42615.9|42595.9|42618.4|42598.4|42615.9|42595.9|0
1724650710000|2024-08-26 05:38:30|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|1
1724650720000|2024-08-26 05:38:40|42615.9|42595.9|42620.9|42600.9|42620.9|42600.9|42615.9|42595.9|0
1724650730000|2024-08-26 05:38:50|42625.9|42605.9|42628.3|42608.3|42630.9|42610.9|42625.9|42605.9|2
1724650740000|2024-08-26 05:39:00|42630.8|42610.8|42608.4|42588.4|42630.8|42610.8|42608.4|42588.4|3
1724650750000|2024-08-26 05:39:10|42608.3|42588.3|42610.9|42590.9|42610.9|42590.9|42605.9|42585.9|2
1724650760000|2024-08-26 05:39:20|42613.3|42593.3|42610.9|42590.9|42613.3|42593.3|42605.9|42585.9|1
1724650770000|2024-08-26 05:39:30|42608.4|42588.4|42610.9|42590.9|42610.9|42590.9|42605.9|42585.9|4
1724650780000|2024-08-26 05:39:40|42613.4|42593.4|42613.4|42593.4|42613.5|42593.5|42613.4|42593.4|0
1724650790000|2024-08-26 05:39:50|42608.5|42588.5|42610.9|42590.9|42613.4|42593.4|42608.5|42588.5|0
1724650800000|2024-08-26 05:40:00|42608.5|42588.5|42613.5|42593.5|42613.5|42593.5|42608.5|42588.5|1
1724650810000|2024-08-26 05:40:10|42615.9|42595.9|42618.5|42598.5|42618.5|42598.5|42615.9|42595.9|0
1724650820000|2024-08-26 05:40:20|42621|42601|42625.9|42605.9|42625.9|42605.9|42621|42601|3
1724650830000|2024-08-26 05:40:30|42623.4|42603.4|42618.5|42598.5|42623.4|42603.4|42616|42596|2
1724650850000|2024-08-26 05:40:50|42623.4|42603.4|42620.9|42600.9|42623.4|42603.4|42618.5|42598.5|0
1724650860000|2024-08-26 05:41:00|42623.4|42603.4|42625.9|42605.9|42625.9|42605.9|42623.4|42603.4|0
1724650870000|2024-08-26 05:41:10|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.4|42603.4|2
1724650880000|2024-08-26 05:41:20|42626|42606|42626|42606|42626|42606|42626|42606|1
1724650890000|2024-08-26 05:41:30|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|0
1724650900000|2024-08-26 05:41:40|42630.9|42610.9|42633.5|42613.5|42633.5|42613.5|42630.9|42610.9|0
1724650920000|2024-08-26 05:42:00|42633.4|42613.4|42628.4|42608.4|42633.5|42613.5|42628.4|42608.4|1
1724650930000|2024-08-26 05:42:10|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|1
1724650940000|2024-08-26 05:42:20|||||||||3
1724650950000|2024-08-26 05:42:30|42625.9|42605.9|42621|42601|42625.9|42605.9|42621|42601|1
1724650960000|2024-08-26 05:42:40|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|42623.5|42603.5|2
1724650970000|2024-08-26 05:42:50|42625.9|42605.9|42623.5|42603.5|42625.9|42605.9|42621|42601|0
1724650980000|2024-08-26 05:43:00|42625.9|42605.9|42631|42611|42631|42611|42623.4|42603.4|4
1724650990000|2024-08-26 05:43:10|42633.5|42613.5|42633.5|42613.5|42633.5|42613.5|42628.5|42608.5|2
1724651000000|2024-08-26 05:43:20|42631|42611|42633.5|42613.5|42633.5|42613.5|42631|42611|0
1724651010000|2024-08-26 05:43:30|42636|42616|42636|42616|42636|42616|42636|42616|0
1724651020000|2024-08-26 05:43:40|42638.5|42618.5|42643.4|42623.4|42643.4|42623.4|42638.5|42618.5|6
1724651030000|2024-08-26 05:43:50|42641|42621|42641|42621|42641|42621|42640.9|42620.9|2
1724651040000|2024-08-26 05:44:00|42636|42616|42633.5|42613.5|42636|42616|42633.5|42613.5|5
1724651050000|2024-08-26 05:44:10|42636|42616|42633.5|42613.5|42638.5|42618.5|42633.5|42613.5|0
1724651060000|2024-08-26 05:44:20|42638.5|42618.5|42641|42621|42641|42621|42636|42616|5
1724651070000|2024-08-26 05:44:30|42643.4|42623.4|42651|42631|42651|42631|42643.4|42623.4|0
1724651080000|2024-08-26 05:44:40|||||||||4
1724651090000|2024-08-26 05:44:50|42653.5|42633.5|42655.9|42635.9|42658.4|42638.4|42653.5|42633.5|4
1724651100000|2024-08-26 05:45:00|42658.4|42638.4|42653.5|42633.5|42658.5|42638.5|42651|42631|7
1724651110000|2024-08-26 05:45:10|42651|42631|42658.5|42638.5|42658.5|42638.5|42651|42631|2
1724651120000|2024-08-26 05:45:20|42661|42641|42661|42641|42663.5|42643.5|42658.5|42638.5|4
1724651130000|2024-08-26 05:45:30|42658.6|42638.6|42656|42636|42658.6|42638.6|42656|42636|1
1724651140000|2024-08-26 05:45:40|42658.5|42638.5|42661|42641|42663.6|42643.6|42658.5|42638.5|5
1724651150000|2024-08-26 05:45:50|42663.5|42643.5|42658.5|42638.5|42663.5|42643.5|42658.5|42638.5|3
1724651160000|2024-08-26 05:46:00|42656|42636|42643.5|42623.5|42656|42636|42643.5|42623.5|2
1724651170000|2024-08-26 05:46:10|42641|42621|42641|42621|42641.1|42621.1|42638.6|42618.6|0
1724651180000|2024-08-26 05:46:20|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|1
1724651190000|2024-08-26 05:46:30|42643.5|42623.5|42638.6|42618.6|42643.5|42623.5|42638.6|42618.6|0
1724651200000|2024-08-26 05:46:40|42636|42616|42623.6|42603.6|42636|42616|42623.6|42603.6|1
1724651210000|2024-08-26 05:46:50|42621.1|42601.1|42623.6|42603.6|42623.6|42603.6|42618.6|42598.6|2
1724651220000|2024-08-26 05:47:00|42626|42606|42626.1|42606.1|42626.1|42606.1|42626|42606|1
1724651230000|2024-08-26 05:47:10|42628.6|42608.6|42636.1|42616.1|42636.1|42616.1|42628.6|42608.6|2
1724651240000|2024-08-26 05:47:20|42641.1|42621.1|42643.5|42623.5|42643.5|42623.5|42641.1|42621.1|0
1724651250000|2024-08-26 05:47:30|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42638.6|42618.6|1
1724651260000|2024-08-26 05:47:40|42646|42626|42646.1|42626.1|42646.1|42626.1|42646|42626|0
1724651270000|2024-08-26 05:47:50|42648.6|42628.6|42653.5|42633.5|42653.5|42633.5|42646.1|42626.1|2
1724651280000|2024-08-26 05:48:00|42648.6|42628.6|42656.1|42636.1|42656.1|42636.1|42648.6|42628.6|5
1724651290000|2024-08-26 05:48:10|42656|42636|42663.6|42643.6|42663.6|42643.6|42656|42636|6
1724651300000|2024-08-26 05:48:20|42663.5|42643.5|42661.1|42641.1|42663.5|42643.5|42658.6|42638.6|2
1724651310000|2024-08-26 05:48:30|42663.6|42643.6|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|2
1724651320000|2024-08-26 05:48:40|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|42656.1|42636.1|7
1724651330000|2024-08-26 05:48:50|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|1
1724651340000|2024-08-26 05:49:00|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42648.6|42628.6|6
1724651350000|2024-08-26 05:49:10|42648.6|42628.6|42653.6|42633.6|42653.6|42633.6|42646.1|42626.1|3
1724651360000|2024-08-26 05:49:20|42656.1|42636.1|42653.6|42633.6|42656.1|42636.1|42653.6|42633.6|0
1724651370000|2024-08-26 05:49:30|42656|42636|42653.6|42633.6|42656.1|42636.1|42653.6|42633.6|0
1724651380000|2024-08-26 05:49:40|42656.1|42636.1|42656.1|42636.1|42658.6|42638.6|42656.1|42636.1|2
1724651390000|2024-08-26 05:49:50|42653.6|42633.6|42643.6|42623.6|42653.6|42633.6|42643.6|42623.6|11
1724651400000|2024-08-26 05:50:00|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|0
1724651410000|2024-08-26 05:50:10|42641.1|42621.1|42646.1|42626.1|42646.1|42626.1|42641.1|42621.1|0
1724651420000|2024-08-26 05:50:20|42643.6|42623.6|42646.1|42626.1|42646.1|42626.1|42643.6|42623.6|1
1724651430000|2024-08-26 05:50:30|42643.6|42623.6|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|0
1724651440000|2024-08-26 05:50:40|42646.1|42626.1|42643.6|42623.6|42646.1|42626.1|42643.6|42623.6|0
1724651450000|2024-08-26 05:50:50|||||||||1
1724651460000|2024-08-26 05:51:00|42641.1|42621.1|42643.6|42623.6|42643.6|42623.6|42641.1|42621.1|10
1724651470000|2024-08-26 05:51:10|42646.1|42626.1|42643.6|42623.6|42646.1|42626.1|42643.6|42623.6|0
1724651480000|2024-08-26 05:51:20|42646.1|42626.1|42646.1|42626.1|42648.6|42628.6|42646.1|42626.1|0
1724651490000|2024-08-26 05:51:30|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|42648.6|42628.6|0
1724651500000|2024-08-26 05:51:40|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1724651510000|2024-08-26 05:51:50|42648.6|42628.6|42648.6|42628.6|42651.1|42631.1|42646.1|42626.1|0
1724651520000|2024-08-26 05:52:00|42646.1|42626.1|42648.6|42628.6|42651.1|42631.1|42646.1|42626.1|10
1724651540000|2024-08-26 05:52:20|||||||||4
1724651550000|2024-08-26 05:52:30|42651.1|42631.1|42648.6|42628.6|42651.1|42631.1|42648.6|42628.6|1
1724651560000|2024-08-26 05:52:40|42651.1|42631.1|42653.6|42633.6|42653.6|42633.6|42651.1|42631.1|12
1724651570000|2024-08-26 05:52:50|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|42651.1|42631.1|0
1724651590000|2024-08-26 05:53:10|42653.6|42633.6|42656.1|42636.1|42656.1|42636.1|42653.6|42633.6|0
1724651600000|2024-08-26 05:53:20|42661.1|42641.1|42658.6|42638.6|42661.1|42641.1|42656.1|42636.1|1
1724651610000|2024-08-26 05:53:30|42656.1|42636.1|42688.6|42668.6|42688.6|42668.6|42656.1|42636.1|6
1724651620000|2024-08-26 05:53:40|42686.1|42666.1|42678.6|42658.6|42686.1|42666.1|42678.6|42658.6|4
1724651630000|2024-08-26 05:53:50|42681.1|42661.1|42673.6|42653.6|42681.1|42661.1|42673.6|42653.6|0
1724651640000|2024-08-26 05:54:00|42676.1|42656.1|42678.6|42658.6|42681.1|42661.1|42676.1|42656.1|14
1724651650000|2024-08-26 05:54:10|42676.1|42656.1|42676.1|42656.1|42681.1|42661.1|42676.1|42656.1|1
1724651660000|2024-08-26 05:54:20|42678.6|42658.6|42678.6|42658.6|42678.6|42658.6|42678.6|42658.6|1
1724651670000|2024-08-26 05:54:30|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|42676.1|42656.1|0
1724651680000|2024-08-26 05:54:40|||||||||1
1724651690000|2024-08-26 05:54:50|42673.6|42653.6|42668.6|42648.6|42673.6|42653.6|42668.6|42648.6|3
1724651700000|2024-08-26 05:55:00|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|3
1724651710000|2024-08-26 05:55:10|42668.6|42648.6|42663.6|42643.6|42668.6|42648.6|42663.6|42643.6|1
1724651720000|2024-08-26 05:55:20|42668.6|42648.6|42663.6|42643.6|42668.6|42648.6|42663.6|42643.6|2
1724651730000|2024-08-26 05:55:30|42661.1|42641.1|42663.6|42643.6|42666.1|42646.1|42661.1|42641.1|4
1724651740000|2024-08-26 05:55:40|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|0
1724651750000|2024-08-26 05:55:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|0
1724651760000|2024-08-26 05:56:00|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42663.6|42643.6|1
1724651770000|2024-08-26 05:56:10|42666.1|42646.1|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|0
1724651790000|2024-08-26 05:56:30|42668.7|42648.7|42666.1|42646.1|42671.1|42651.1|42666.1|42646.1|1
1724651800000|2024-08-26 05:56:40|42668.6|42648.6|42666.2|42646.2|42668.6|42648.6|42666.1|42646.1|0
1724651810000|2024-08-26 05:56:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|2
1724651820000|2024-08-26 05:57:00|42666.1|42646.1|42666.2|42646.2|42666.2|42646.2|42666.1|42646.1|0
1724651830000|2024-08-26 05:57:10|42666.1|42646.1|42663.6|42643.6|42666.2|42646.2|42663.6|42643.6|0
1724651840000|2024-08-26 05:57:20|42661.1|42641.1|42661.2|42641.2|42661.2|42641.2|42661.1|42641.1|0
1724651850000|2024-08-26 05:57:30|42663.6|42643.6|42666.2|42646.2|42666.2|42646.2|42663.6|42643.6|2
1724651860000|2024-08-26 05:57:40|42671.1|42651.1|42678.6|42658.6|42681.1|42661.1|42671.1|42651.1|19
1724651870000|2024-08-26 05:57:50|42678.7|42658.7|42688.6|42668.6|42688.6|42668.6|42678.7|42658.7|4
1724651880000|2024-08-26 05:58:00|42691.1|42671.1|42688.6|42668.6|42691.2|42671.2|42688.6|42668.6|5
1724651890000|2024-08-26 05:58:10|42691.1|42671.1|42686.1|42666.1|42691.2|42671.2|42686.1|42666.1|4
1724651900000|2024-08-26 05:58:20|42691.1|42671.1|42688.6|42668.6|42693.6|42673.6|42688.6|42668.6|6
1724651910000|2024-08-26 05:58:30|42686.2|42666.2|42681.1|42661.1|42686.2|42666.2|42681.1|42661.1|8
1724651920000|2024-08-26 05:58:40|42681.2|42661.2|42686.2|42666.2|42686.2|42666.2|42678.7|42658.7|2
1724651930000|2024-08-26 05:58:50|42686.1|42666.1|42688.6|42668.6|42691.1|42671.1|42686.1|42666.1|1
1724651940000|2024-08-26 05:59:00|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42688.6|42668.6|0
1724651950000|2024-08-26 05:59:10|42688.7|42668.7|42688.6|42668.6|42691.2|42671.2|42688.6|42668.6|5
1724651960000|2024-08-26 05:59:20|42691.1|42671.1|42693.6|42673.6|42693.6|42673.6|42688.7|42668.7|2
1724651970000|2024-08-26 05:59:30|42691.2|42671.2|42696.1|42676.1|42696.1|42676.1|42691.2|42671.2|0
1724651980000|2024-08-26 05:59:40|42693.7|42673.7|42693.6|42673.6|42693.7|42673.7|42693.6|42673.6|0
1724651990000|2024-08-26 05:59:50|42693.7|42673.7|42691.1|42671.1|42693.7|42673.7|42691.1|42671.1|3
1724652000000|2024-08-26 06:00:00|42688.7|42668.7|42693.6|42673.6|42693.6|42673.6|42686.2|42666.2|12
1724652010000|2024-08-26 06:00:10|42696.2|42676.2|42698.6|42678.6|42698.6|42678.6|42696.2|42676.2|2
1724652020000|2024-08-26 06:00:20|42701.2|42681.2|42721.1|42701.1|42721.1|42701.1|42701.2|42681.2|46
1724652030000|2024-08-26 06:00:30|42723.7|42703.7|42736.2|42716.2|42736.2|42716.2|42723.7|42703.7|27
1724652040000|2024-08-26 06:00:40|42738.7|42718.7|42733.6|42713.6|42746.1|42726.1|42733.6|42713.6|8
1724652050000|2024-08-26 06:00:50|42733.7|42713.7|42738.6|42718.6|42738.6|42718.6|42731.2|42711.2|11
1724652060000|2024-08-26 06:01:00|42743.6|42723.6|42741.2|42721.2|42743.6|42723.6|42738.7|42718.7|2
1724652070000|2024-08-26 06:01:10|42738.6|42718.6|42731.2|42711.2|42743.6|42723.6|42731.2|42711.2|3
1724652080000|2024-08-26 06:01:20|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42723.7|42703.7|1
1724652090000|2024-08-26 06:01:30|42728.6|42708.6|42731.2|42711.2|42731.2|42711.2|42728.6|42708.6|1
1724652100000|2024-08-26 06:01:40|42733.7|42713.7|42738.7|42718.7|42738.7|42718.7|42733.7|42713.7|3
1724652110000|2024-08-26 06:01:50|42741.1|42721.1|42743.7|42723.7|42746.1|42726.1|42741.1|42721.1|8
1724652120000|2024-08-26 06:02:00|42746.2|42726.2|42748.7|42728.7|42748.7|42728.7|42743.7|42723.7|6
1724652130000|2024-08-26 06:02:10|42751.1|42731.1|42756.1|42736.1|42761.1|42741.1|42751.1|42731.1|45
1724652140000|2024-08-26 06:02:20|42756.2|42736.2|42761.1|42741.1|42761.1|42741.1|42756.2|42736.2|2
1724652150000|2024-08-26 06:02:30|42768.6|42748.6|42773.6|42753.6|42773.6|42753.6|42768.6|42748.6|16
1724652160000|2024-08-26 06:02:40|42771.1|42751.1|42771.1|42751.1|42773.6|42753.6|42768.6|42748.6|5
1724652170000|2024-08-26 06:02:50|42771.2|42751.2|42776.1|42756.1|42778.7|42758.7|42771.2|42751.2|7
1724652180000|2024-08-26 06:03:00|42773.7|42753.7|42773.7|42753.7|42778.6|42758.6|42773.6|42753.6|2
1724652190000|2024-08-26 06:03:10|42771.2|42751.2|42768.7|42748.7|42773.7|42753.7|42768.7|42748.7|4
1724652200000|2024-08-26 06:03:20|42768.6|42748.6|42768.7|42748.7|42768.7|42748.7|42763.7|42743.7|6
1724652210000|2024-08-26 06:03:30|42771.2|42751.2|42771.1|42751.1|42771.2|42751.2|42768.7|42748.7|1
1724652220000|2024-08-26 06:03:40|42768.7|42748.7|42773.6|42753.6|42773.6|42753.6|42768.7|42748.7|6
1724652230000|2024-08-26 06:03:50|42776.1|42756.1|42776.1|42756.1|42778.6|42758.6|42773.6|42753.6|6
1724652240000|2024-08-26 06:04:00|42778.6|42758.6|42771.2|42751.2|42778.6|42758.6|42771.2|42751.2|5
1724652250000|2024-08-26 06:04:10|42768.7|42748.7|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|1
1724652260000|2024-08-26 06:04:20|42763.7|42743.7|42771.2|42751.2|42771.2|42751.2|42763.7|42743.7|5
1724652270000|2024-08-26 06:04:30|42776.1|42756.1|42773.7|42753.7|42778.6|42758.6|42773.7|42753.7|6
1724652280000|2024-08-26 06:04:40|42771.2|42751.2|42773.7|42753.7|42773.7|42753.7|42771.2|42751.2|0
1724652290000|2024-08-26 06:04:50|42771.2|42751.2|42773.6|42753.6|42773.7|42753.7|42768.7|42748.7|8
1724652300000|2024-08-26 06:05:00|42773.7|42753.7|42793.7|42773.7|42798.7|42778.7|42773.7|42753.7|23
1724652310000|2024-08-26 06:05:10|42796.2|42776.2|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|3
1724652320000|2024-08-26 06:05:20|42793.7|42773.7|42788.7|42768.7|42793.7|42773.7|42788.7|42768.7|2
1724652330000|2024-08-26 06:05:30|42786.2|42766.2|42781.2|42761.2|42786.2|42766.2|42781.2|42761.2|2
1724652340000|2024-08-26 06:05:40|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42786.2|42766.2|3
1724652350000|2024-08-26 06:05:50|42791.2|42771.2|42801.1|42781.1|42801.2|42781.2|42791.2|42771.2|13
1724652360000|2024-08-26 06:06:00|42801.2|42781.2|42806.2|42786.2|42808.7|42788.7|42801.2|42781.2|5
1724652370000|2024-08-26 06:06:10|42808.7|42788.7|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|4
1724652380000|2024-08-26 06:06:20|42808.7|42788.7|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|2
1724652390000|2024-08-26 06:06:30|42808.7|42788.7|42806.2|42786.2|42808.7|42788.7|42806.2|42786.2|5
1724652400000|2024-08-26 06:06:40|42808.7|42788.7|42791.2|42771.2|42808.7|42788.7|42788.7|42768.7|3
1724652410000|2024-08-26 06:06:50|42788.7|42768.7|42778.7|42758.7|42788.7|42768.7|42778.7|42758.7|7
1724652420000|2024-08-26 06:07:00|42781.2|42761.2|42778.7|42758.7|42781.2|42761.2|42776.2|42756.2|1
1724652440000|2024-08-26 06:07:20|42776.2|42756.2|42766.2|42746.2|42776.2|42756.2|42766.2|42746.2|7
1724652450000|2024-08-26 06:07:30|42763.8|42743.8|42763.7|42743.7|42763.8|42743.8|42761.2|42741.2|4
1724652460000|2024-08-26 06:07:40|42766.2|42746.2|42763.8|42743.8|42766.3|42746.3|42763.7|42743.7|1
1724652470000|2024-08-26 06:07:50|42763.7|42743.7|42761.2|42741.2|42766.2|42746.2|42761.2|42741.2|0
1724652480000|2024-08-26 06:08:00|42766.2|42746.2|42771.3|42751.3|42771.3|42751.3|42763.8|42743.8|22
1724652490000|2024-08-26 06:08:10|42768.8|42748.8|42763.8|42743.8|42771.3|42751.3|42763.8|42743.8|11
1724652500000|2024-08-26 06:08:20|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|5
1724652510000|2024-08-26 06:08:30|42766.3|42746.3|42756.3|42736.3|42766.3|42746.3|42756.3|42736.3|6
1724652520000|2024-08-26 06:08:40|42758.8|42738.8|42743.9|42723.9|42758.8|42738.8|42743.9|42723.9|13
1724652530000|2024-08-26 06:08:50|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42741.3|42721.3|3
1724652540000|2024-08-26 06:09:00|42746.3|42726.3|42758.8|42738.8|42758.8|42738.8|42743.9|42723.9|16
1724652550000|2024-08-26 06:09:10|42756.3|42736.3|42753.8|42733.8|42758.8|42738.8|42751.3|42731.3|3
1724652560000|2024-08-26 06:09:20|42756.3|42736.3|42753.8|42733.8|42756.3|42736.3|42753.8|42733.8|4
1724652570000|2024-08-26 06:09:30|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1724652580000|2024-08-26 06:09:40|42756.3|42736.3|42763.8|42743.8|42763.8|42743.8|42756.3|42736.3|3
1724652590000|2024-08-26 06:09:50|42766.3|42746.3|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|5
1724652600000|2024-08-26 06:10:00|42763.9|42743.9|42768.8|42748.8|42768.8|42748.8|42763.9|42743.9|2
1724652610000|2024-08-26 06:10:10|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|42766.3|42746.3|4
1724652620000|2024-08-26 06:10:20|42763.8|42743.8|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|19
1724652630000|2024-08-26 06:10:30|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|2
1724652640000|2024-08-26 06:10:40|42758.8|42738.8|42761.3|42741.3|42763.8|42743.8|42756.3|42736.3|1
1724652650000|2024-08-26 06:10:50|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|1
1724652660000|2024-08-26 06:11:00|42761.3|42741.3|42766.4|42746.4|42766.4|42746.4|42761.3|42741.3|5
1724652670000|2024-08-26 06:11:10|42768.8|42748.8|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|1
1724652680000|2024-08-26 06:11:20|42771.3|42751.3|42778.7|42758.7|42778.8|42758.8|42771.3|42751.3|12
1724652690000|2024-08-26 06:11:30|42778.8|42758.8|42783.8|42763.8|42783.8|42763.8|42778.8|42758.8|2
1724652700000|2024-08-26 06:11:40|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|1
1724652710000|2024-08-26 06:11:50|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|1
1724652720000|2024-08-26 06:12:00|42786.3|42766.3|42796.3|42776.3|42796.3|42776.3|42786.3|42766.3|5
1724652730000|2024-08-26 06:12:10|42798.7|42778.7|42803.8|42783.8|42803.8|42783.8|42798.7|42778.7|8
1724652740000|2024-08-26 06:12:20|42806.3|42786.3|42808.7|42788.7|42813.7|42793.7|42806.3|42786.3|3
1724652750000|2024-08-26 06:12:30|42808.8|42788.8|42808.8|42788.8|42811.2|42791.2|42806.2|42786.2|6
1724652760000|2024-08-26 06:12:40|42811.3|42791.3|42813.8|42793.8|42813.8|42793.8|42808.8|42788.8|5
1724652770000|2024-08-26 06:12:50|42816.2|42796.2|42826.3|42806.3|42828.8|42808.8|42813.7|42793.7|22
1724652780000|2024-08-26 06:13:00|42823.8|42803.8|42821.3|42801.3|42826.3|42806.3|42821.3|42801.3|15
1724652790000|2024-08-26 06:13:10|42816.3|42796.3|42813.8|42793.8|42821.3|42801.3|42813.8|42793.8|20
1724652800000|2024-08-26 06:13:20|42811.3|42791.3|42808.8|42788.8|42813.8|42793.8|42806.3|42786.3|8
1724652810000|2024-08-26 06:13:30|42806.3|42786.3|42808.7|42788.7|42811.2|42791.2|42806.3|42786.3|4
1724652820000|2024-08-26 06:13:40|42806.2|42786.2|42806.3|42786.3|42806.3|42786.3|42806.2|42786.2|5
1724652830000|2024-08-26 06:13:50|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|2
1724652840000|2024-08-26 06:14:00|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|6
1724652850000|2024-08-26 06:14:10|||||||||3
1724652860000|2024-08-26 06:14:20|42813.7|42793.7|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|7
1724652870000|2024-08-26 06:14:30|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|11
1724652880000|2024-08-26 06:14:40|42816.3|42796.3|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|5
1724652890000|2024-08-26 06:14:50|42816.2|42796.2|42823.7|42803.7|42823.7|42803.7|42816.2|42796.2|8
1724652900000|2024-08-26 06:15:00|42823.8|42803.8|42823.7|42803.7|42826.3|42806.3|42823.7|42803.7|7
1724652910000|2024-08-26 06:15:10|42821.3|42801.3|42823.7|42803.7|42823.7|42803.7|42821.2|42801.2|3
1724652920000|2024-08-26 06:15:20|42826.2|42806.2|42831.2|42811.2|42831.2|42811.2|42823.8|42803.8|24
1724652930000|2024-08-26 06:15:30|42831.1|42811.1|42838.7|42818.7|42838.7|42818.7|42831.1|42811.1|16
1724652940000|2024-08-26 06:15:40|42841.2|42821.2|42843.7|42823.7|42843.7|42823.7|42841.2|42821.2|13
1724652950000|2024-08-26 06:15:50|42841.2|42821.2|42838.7|42818.7|42841.2|42821.2|42838.7|42818.7|9
1724652960000|2024-08-26 06:16:00|42841.2|42821.2|42843.7|42823.7|42843.7|42823.7|42838.7|42818.7|28
1724652970000|2024-08-26 06:16:10|||||||||1
1724652980000|2024-08-26 06:16:20|42846.2|42826.2|42851.2|42831.2|42851.2|42831.2|42846.2|42826.2|7
1724652990000|2024-08-26 06:16:30|||||||||4
1724653000000|2024-08-26 06:16:40|42853.7|42833.7|42851.2|42831.2|42853.7|42833.7|42851.2|42831.2|2
1724653010000|2024-08-26 06:16:50|42851.1|42831.1|42843.7|42823.7|42851.1|42831.1|42843.7|42823.7|5
1724653020000|2024-08-26 06:17:00|42843.6|42823.6|42823.7|42803.7|42843.6|42823.6|42823.7|42803.7|4
1724653030000|2024-08-26 06:17:10|42821.2|42801.2|42806.2|42786.2|42821.2|42801.2|42803.7|42783.7|3
1724653040000|2024-08-26 06:17:20|42803.7|42783.7|42808.6|42788.6|42808.7|42788.7|42801.3|42781.3|7
1724653050000|2024-08-26 06:17:30|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|4
1724653060000|2024-08-26 06:17:40|42811.2|42791.2|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|0
1724653070000|2024-08-26 06:17:50|42811.2|42791.2|42808.6|42788.6|42811.2|42791.2|42806.2|42786.2|1
1724653080000|2024-08-26 06:18:00|42808.7|42788.7|42811.2|42791.2|42811.2|42791.2|42808.6|42788.6|0
1724653090000|2024-08-26 06:18:10|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|1
1724653100000|2024-08-26 06:18:20|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42808.7|42788.7|2
1724653110000|2024-08-26 06:18:30|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|4
1724653120000|2024-08-26 06:18:40|42806.2|42786.2|42811.2|42791.2|42811.2|42791.2|42806.2|42786.2|1
1724653130000|2024-08-26 06:18:50|42808.6|42788.6|42813.6|42793.6|42813.6|42793.6|42808.6|42788.6|3
1724653140000|2024-08-26 06:19:00|42816.2|42796.2|42821.2|42801.2|42821.2|42801.2|42816.2|42796.2|3
1724653150000|2024-08-26 06:19:10|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|0
1724653160000|2024-08-26 06:19:20|42818.7|42798.7|42826.1|42806.1|42826.1|42806.1|42818.7|42798.7|15
1724653170000|2024-08-26 06:19:30|42828.6|42808.6|42828.6|42808.6|42831.1|42811.1|42828.6|42808.6|1
1724653180000|2024-08-26 06:19:40|42826.2|42806.2|42821.2|42801.2|42826.2|42806.2|42821.2|42801.2|1
1724653190000|2024-08-26 06:19:50|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42813.7|42793.7|4
1724653200000|2024-08-26 06:20:00|42813.7|42793.7|42808.8|42788.8|42813.7|42793.7|42808.8|42788.8|6
1724653210000|2024-08-26 06:20:10|42811.2|42791.2|42816.2|42796.2|42816.2|42796.2|42811.2|42791.2|1
1724653220000|2024-08-26 06:20:20|42821.2|42801.2|42828.7|42808.7|42828.7|42808.7|42821.2|42801.2|3
1724653230000|2024-08-26 06:20:30|42826.2|42806.2|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|1
1724653240000|2024-08-26 06:20:40|42826.2|42806.2|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|2
1724653250000|2024-08-26 06:20:50|42826.2|42806.2|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|11
1724653260000|2024-08-26 06:21:00|42826.2|42806.2|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|3
1724653270000|2024-08-26 06:21:10|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|0
1724653280000|2024-08-26 06:21:20|42823.7|42803.7|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|1
1724653290000|2024-08-26 06:21:30|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|1
1724653300000|2024-08-26 06:21:40|42816.2|42796.2|42818.7|42798.7|42818.7|42798.7|42813.7|42793.7|0
1724653310000|2024-08-26 06:21:50|42816.2|42796.2|42821.2|42801.2|42821.2|42801.2|42816.2|42796.2|4
1724653320000|2024-08-26 06:22:00|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|1
1724653330000|2024-08-26 06:22:10|42818.7|42798.7|42823.8|42803.8|42823.8|42803.8|42818.7|42798.7|2
1724653350000|2024-08-26 06:22:30|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|0
1724653360000|2024-08-26 06:22:40|42821.3|42801.3|42823.7|42803.7|42823.7|42803.7|42818.7|42798.7|3
1724653370000|2024-08-26 06:22:50|42823.8|42803.8|42826.3|42806.3|42826.3|42806.3|42821.3|42801.3|1
1724653380000|2024-08-26 06:23:00|42828.7|42808.7|42831.3|42811.3|42831.3|42811.3|42826.3|42806.3|2
1724653390000|2024-08-26 06:23:10|42833.7|42813.7|42836.2|42816.2|42836.2|42816.2|42833.7|42813.7|0
1724653400000|2024-08-26 06:23:20|42833.8|42813.8|42838.7|42818.7|42838.7|42818.7|42833.8|42813.8|2
1724653410000|2024-08-26 06:23:30|42838.8|42818.8|42838.8|42818.8|42841.2|42821.2|42838.8|42818.8|3
1724653420000|2024-08-26 06:23:40|42841.3|42821.3|42843.7|42823.7|42843.7|42823.7|42841.3|42821.3|3
1724653430000|2024-08-26 06:23:50|42841.3|42821.3|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|0
1724653440000|2024-08-26 06:24:00|42846.3|42826.3|42843.8|42823.8|42846.3|42826.3|42843.8|42823.8|0
1724653450000|2024-08-26 06:24:10|42841.3|42821.3|42836.3|42816.3|42843.7|42823.7|42833.8|42813.8|3
1724653460000|2024-08-26 06:24:20|42833.8|42813.8|42843.8|42823.8|42846.3|42826.3|42831.3|42811.3|25
1724653470000|2024-08-26 06:24:30|42866.3|42846.3|42871.3|42851.3|42873.8|42853.8|42866.3|42846.3|18
1724653480000|2024-08-26 06:24:40|42868.8|42848.8|42861.3|42841.3|42868.8|42848.8|42861.3|42841.3|10
1724653490000|2024-08-26 06:24:50|42858.8|42838.8|42856.3|42836.3|42858.8|42838.8|42856.3|42836.3|3
1724653500000|2024-08-26 06:25:00|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|7
1724653510000|2024-08-26 06:25:10|42856.4|42836.4|42858.8|42838.8|42858.8|42838.8|42853.9|42833.9|9
1724653520000|2024-08-26 06:25:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.8|42838.8|5
1724653530000|2024-08-26 06:25:30|42861.3|42841.3|42863.9|42843.9|42866.3|42846.3|42858.9|42838.9|9
1724653540000|2024-08-26 06:25:40|42873.7|42853.7|42881.4|42861.4|42883.8|42863.8|42873.7|42853.7|12
1724653550000|2024-08-26 06:25:50|42878.9|42858.9|42878.9|42858.9|42883.9|42863.9|42878.9|42858.9|4
1724653560000|2024-08-26 06:26:00|42881.3|42861.3|42878.8|42858.8|42881.3|42861.3|42878.8|42858.8|9
1724653570000|2024-08-26 06:26:10|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|2
1724653580000|2024-08-26 06:26:20|42876.2|42856.2|42876.3|42856.3|42876.3|42856.3|42876.2|42856.2|6
1724653590000|2024-08-26 06:26:30|42878.8|42858.8|42878.8|42858.8|42881.3|42861.3|42876.3|42856.3|7
1724653600000|2024-08-26 06:26:40|42878.7|42858.7|42876.3|42856.3|42878.8|42858.8|42876.3|42856.3|2
1724653610000|2024-08-26 06:26:50|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|2
1724653620000|2024-08-26 06:27:00|42866.3|42846.3|42858.8|42838.8|42866.3|42846.3|42858.8|42838.8|17
1724653630000|2024-08-26 06:27:10|42861.3|42841.3|42858.8|42838.8|42861.3|42841.3|42856.3|42836.3|1
1724653640000|2024-08-26 06:27:20|42861.3|42841.3|42861.3|42841.3|42863.8|42843.8|42858.8|42838.8|0
1724653650000|2024-08-26 06:27:30|42858.8|42838.8|42868.8|42848.8|42868.8|42848.8|42858.8|42838.8|2
1724653660000|2024-08-26 06:27:40|42866.3|42846.3|42866.3|42846.3|42868.8|42848.8|42866.3|42846.3|1
1724653670000|2024-08-26 06:27:50|42868.8|42848.8|42866.3|42846.3|42868.8|42848.8|42866.3|42846.3|3
1724653680000|2024-08-26 06:28:00|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|42863.8|42843.8|0
1724653690000|2024-08-26 06:28:10|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42863.8|42843.8|7
1724653700000|2024-08-26 06:28:20|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|1
1724653710000|2024-08-26 06:28:30|42871.3|42851.3|42866.3|42846.3|42871.3|42851.3|42866.3|42846.3|1
1724653720000|2024-08-26 06:28:40|42868.8|42848.8|42868.8|42848.8|42871.3|42851.3|42866.3|42846.3|18
1724653730000|2024-08-26 06:28:50|42866.3|42846.3|42866.3|42846.3|42868.8|42848.8|42863.8|42843.8|5
1724653740000|2024-08-26 06:29:00|42868.8|42848.8|42868.8|42848.8|42871.3|42851.3|42866.3|42846.3|5
1724653750000|2024-08-26 06:29:10|42866.3|42846.3|42871.3|42851.3|42871.3|42851.3|42866.3|42846.3|3
1724653760000|2024-08-26 06:29:20|42868.8|42848.8|42866.3|42846.3|42868.8|42848.8|42866.3|42846.3|2
1724653770000|2024-08-26 06:29:30|42868.8|42848.8|42871.3|42851.3|42871.3|42851.3|42868.8|42848.8|4
1724653780000|2024-08-26 06:29:40|||||||||1
1724653790000|2024-08-26 06:29:50|42876.3|42856.3|42871.3|42851.3|42876.3|42856.3|42871.3|42851.3|10
1724653800000|2024-08-26 06:30:00|42868.8|42848.8|42858.8|42838.8|42868.8|42848.8|42858.8|42838.8|6
1724653810000|2024-08-26 06:30:10|42856.3|42836.3|42858.9|42838.9|42861.4|42841.4|42856.3|42836.3|8
1724653820000|2024-08-26 06:30:20|42861.4|42841.4|42856.3|42836.3|42861.4|42841.4|42856.3|42836.3|18
1724653830000|2024-08-26 06:30:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|1
1724653840000|2024-08-26 06:30:40|42848.8|42828.8|42848.9|42828.9|42848.9|42828.9|42848.8|42828.8|1
1724653850000|2024-08-26 06:30:50|42848.8|42828.8|42848.9|42828.9|42851.4|42831.4|42846.4|42826.4|3
1724653860000|2024-08-26 06:31:00|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42846.4|42826.4|9
1724653870000|2024-08-26 06:31:10|42856.3|42836.3|42853.9|42833.9|42856.3|42836.3|42853.9|42833.9|0
1724653880000|2024-08-26 06:31:20|42856.3|42836.3|42863.9|42843.9|42866.4|42846.4|42856.3|42836.3|3
1724653890000|2024-08-26 06:31:30|42866.4|42846.4|42873.8|42853.8|42873.8|42853.8|42866.4|42846.4|2
1724653900000|2024-08-26 06:31:40|42873.9|42853.9|42883.8|42863.8|42883.8|42863.8|42873.8|42853.8|2
1724653910000|2024-08-26 06:31:50|42878.9|42858.9|42881.3|42861.3|42883.8|42863.8|42878.8|42858.8|3
1724653920000|2024-08-26 06:32:00|42881.4|42861.4|42876.3|42856.3|42881.4|42861.4|42876.3|42856.3|4
1724653930000|2024-08-26 06:32:10|42876.4|42856.4|42881.3|42861.3|42881.3|42861.3|42876.4|42856.4|1
1724653940000|2024-08-26 06:32:20|42878.9|42858.9|42881.3|42861.3|42881.3|42861.3|42876.4|42856.4|2
1724653950000|2024-08-26 06:32:30|42878.9|42858.9|42881.4|42861.4|42883.8|42863.8|42878.8|42858.8|1
1724653960000|2024-08-26 06:32:40|42881.3|42861.3|42883.8|42863.8|42883.8|42863.8|42878.8|42858.8|1
1724653970000|2024-08-26 06:32:50|42881.4|42861.4|42881.4|42861.4|42883.8|42863.8|42878.8|42858.8|0
1724653980000|2024-08-26 06:33:00|42883.8|42863.8|42883.8|42863.8|42888.8|42868.8|42883.8|42863.8|2
1724653990000|2024-08-26 06:33:10|42886.3|42866.3|42878.9|42858.9|42886.3|42866.3|42878.9|42858.9|3
1724654000000|2024-08-26 06:33:20|42873.9|42853.9|42878.9|42858.9|42878.9|42858.9|42873.9|42853.9|1
1724654010000|2024-08-26 06:33:30|42876.4|42856.4|42881.4|42861.4|42881.4|42861.4|42876.4|42856.4|2
1724654020000|2024-08-26 06:33:40|42878.9|42858.9|42878.9|42858.9|42881.4|42861.4|42876.4|42856.4|0
1724654030000|2024-08-26 06:33:50|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|1
1724654040000|2024-08-26 06:34:00|42876.4|42856.4|42876.3|42856.3|42881.3|42861.3|42876.3|42856.3|4
1724654050000|2024-08-26 06:34:10|42878.8|42858.8|42876.4|42856.4|42881.3|42861.3|42876.4|42856.4|1
1724654060000|2024-08-26 06:34:20|42878.9|42858.9|42873.9|42853.9|42878.9|42858.9|42873.9|42853.9|1
1724654070000|2024-08-26 06:34:30|42876.3|42856.3|42873.8|42853.8|42876.3|42856.3|42871.3|42851.3|3
1724654080000|2024-08-26 06:34:40|42871.4|42851.4|42873.8|42853.8|42873.8|42853.8|42871.3|42851.3|0
1724654090000|2024-08-26 06:34:50|42871.3|42851.3|42878.8|42858.8|42878.8|42858.8|42871.3|42851.3|8
1724654100000|2024-08-26 06:35:00|42881.3|42861.3|42881.3|42861.3|42881.3|42861.3|42876.3|42856.3|0
1724654110000|2024-08-26 06:35:10|42886.3|42866.3|42886.4|42866.4|42886.4|42866.4|42886.3|42866.3|0
1724654120000|2024-08-26 06:35:20|42883.9|42863.9|42881.3|42861.3|42883.9|42863.9|42881.3|42861.3|2
1724654130000|2024-08-26 06:35:30|42878.8|42858.8|42886.4|42866.4|42886.4|42866.4|42878.8|42858.8|1
1724654140000|2024-08-26 06:35:40|42888.8|42868.8|42886.4|42866.4|42888.9|42868.9|42886.4|42866.4|0
1724654150000|2024-08-26 06:35:50|42888.9|42868.9|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|2
1724654160000|2024-08-26 06:36:00|42888.8|42868.8|42893.9|42873.9|42893.9|42873.9|42886.4|42866.4|0
1724654170000|2024-08-26 06:36:10|42891.4|42871.4|42893.9|42873.9|42896.3|42876.3|42891.4|42871.4|4
1724654180000|2024-08-26 06:36:20|42896.4|42876.4|42896.4|42876.4|42903.9|42883.9|42896.4|42876.4|18
1724654190000|2024-08-26 06:36:30|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42891.4|42871.4|3
1724654200000|2024-08-26 06:36:40|42891.4|42871.4|42896.4|42876.4|42896.4|42876.4|42891.4|42871.4|2
1724654210000|2024-08-26 06:36:50|42898.9|42878.9|42896.4|42876.4|42898.9|42878.9|42896.4|42876.4|3
1724654220000|2024-08-26 06:37:00|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42893.9|42873.9|3
1724654230000|2024-08-26 06:37:10|42896.4|42876.4|42903.9|42883.9|42903.9|42883.9|42896.4|42876.4|2
1724654240000|2024-08-26 06:37:20|42901.4|42881.4|42903.9|42883.9|42903.9|42883.9|42901.3|42881.3|4
1724654250000|2024-08-26 06:37:30|42901.4|42881.4|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|12
1724654260000|2024-08-26 06:37:40|42913.9|42893.9|42911.4|42891.4|42913.9|42893.9|42911.4|42891.4|8
1724654270000|2024-08-26 06:37:50|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42906.5|42886.5|2
1724654280000|2024-08-26 06:38:00|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42906.5|42886.5|9
1724654290000|2024-08-26 06:38:10|42908.9|42888.9|42903.9|42883.9|42908.9|42888.9|42903.9|42883.9|13
1724654300000|2024-08-26 06:38:20|42901.4|42881.4|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|5
1724654310000|2024-08-26 06:38:30|42903.9|42883.9|42901.4|42881.4|42903.9|42883.9|42898.9|42878.9|10
1724654320000|2024-08-26 06:38:40|42896.4|42876.4|42898.9|42878.9|42901.4|42881.4|42896.4|42876.4|4
1724654330000|2024-08-26 06:38:50|42896.4|42876.4|42888.9|42868.9|42896.4|42876.4|42888.8|42868.8|12
1724654340000|2024-08-26 06:39:00|42891.4|42871.4|42883.9|42863.9|42891.4|42871.4|42883.9|42863.9|0
1724654350000|2024-08-26 06:39:10|42881.4|42861.4|42886.4|42866.4|42888.9|42868.9|42881.4|42861.4|4
1724654360000|2024-08-26 06:39:20|42883.9|42863.9|42883.9|42863.9|42888.9|42868.9|42883.9|42863.9|4
1724654370000|2024-08-26 06:39:30|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42876.5|42856.5|1
1724654380000|2024-08-26 06:39:40|42881.4|42861.4|42878.9|42858.9|42881.4|42861.4|42878.9|42858.9|0
1724654390000|2024-08-26 06:39:50|42876.4|42856.4|42878.9|42858.9|42881.4|42861.4|42876.4|42856.4|5
1724654400000|2024-08-26 06:40:00|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42871.4|42851.4|3
1724654410000|2024-08-26 06:40:10|42876.4|42856.4|42878.9|42858.9|42878.9|42858.9|42876.4|42856.4|0
1724654420000|2024-08-26 06:40:20|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|3
1724654430000|2024-08-26 06:40:30|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|0
1724654440000|2024-08-26 06:40:40|42876.4|42856.4|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|1
1724654450000|2024-08-26 06:40:50|42873.9|42853.9|42878.9|42858.9|42878.9|42858.9|42873.9|42853.9|0
1724654460000|2024-08-26 06:41:00|42881.4|42861.4|42889|42869|42893.9|42873.9|42881.4|42861.4|1
1724654470000|2024-08-26 06:41:10|42888.9|42868.9|42893.9|42873.9|42893.9|42873.9|42888.9|42868.9|1
1724654480000|2024-08-26 06:41:20|||||||||1
1724654490000|2024-08-26 06:41:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|0
1724654500000|2024-08-26 06:41:40|42889|42869|42891.4|42871.4|42891.4|42871.4|42886.5|42866.5|2
1724654510000|2024-08-26 06:41:50|42888.9|42868.9|42888.9|42868.9|42891.4|42871.4|42888.9|42868.9|0
1724654520000|2024-08-26 06:42:00|42889|42869|42891.4|42871.4|42893.9|42873.9|42888.9|42868.9|1
1724654530000|2024-08-26 06:42:10|42888.9|42868.9|42886.5|42866.5|42891.4|42871.4|42886.5|42866.5|0
1724654540000|2024-08-26 06:42:20|42884|42864|42883.9|42863.9|42884|42864|42881.5|42861.5|4
1724654550000|2024-08-26 06:42:30|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|3
1724654560000|2024-08-26 06:42:40|42886.4|42866.4|42883.9|42863.9|42886.4|42866.4|42883.9|42863.9|3
1724654570000|2024-08-26 06:42:50|42886.4|42866.4|42883.9|42863.9|42886.4|42866.4|42883.9|42863.9|0
1724654580000|2024-08-26 06:43:00|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|3
1724654590000|2024-08-26 06:43:10|42886.4|42866.4|42888.9|42868.9|42891.4|42871.4|42886.4|42866.4|3
1724654600000|2024-08-26 06:43:20|42886.4|42866.4|42896.4|42876.4|42896.4|42876.4|42886.4|42866.4|5
1724654610000|2024-08-26 06:43:30|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|5
1724654620000|2024-08-26 06:43:40|42901.4|42881.4|42908.9|42888.9|42908.9|42888.9|42901.4|42881.4|0
1724654630000|2024-08-26 06:43:50|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42908.9|42888.9|1
1724654640000|2024-08-26 06:44:00|42906.4|42886.4|42908.9|42888.9|42908.9|42888.9|42906.4|42886.4|3
1724654650000|2024-08-26 06:44:10|42906.4|42886.4|42903.9|42883.9|42906.4|42886.4|42903.9|42883.9|1
1724654660000|2024-08-26 06:44:20|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|2
1724654670000|2024-08-26 06:44:30|42901.4|42881.4|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|5
1724654680000|2024-08-26 06:44:40|42908.8|42888.8|42908.9|42888.9|42913.8|42893.8|42908.8|42888.8|3
1724654690000|2024-08-26 06:44:50|42913.9|42893.9|42906.4|42886.4|42913.9|42893.9|42906.4|42886.4|2
1724654700000|2024-08-26 06:45:00|42901.5|42881.5|42906.4|42886.4|42906.4|42886.4|42901.5|42881.5|7
1724654710000|2024-08-26 06:45:10|42911.3|42891.3|42911.4|42891.4|42913.8|42893.8|42911.3|42891.3|2
1724654720000|2024-08-26 06:45:20|42913.8|42893.8|42916.3|42896.3|42916.3|42896.3|42913.8|42893.8|1
1724654730000|2024-08-26 06:45:30|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|12
1724654740000|2024-08-26 06:45:40|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|3
1724654750000|2024-08-26 06:45:50|42916.4|42896.4|42911.4|42891.4|42916.4|42896.4|42911.4|42891.4|5
1724654760000|2024-08-26 06:46:00|42913.8|42893.8|42911.4|42891.4|42913.9|42893.9|42908.9|42888.9|4
1724654770000|2024-08-26 06:46:10|42916.4|42896.4|42926.3|42906.3|42928.8|42908.8|42916.4|42896.4|32
1724654780000|2024-08-26 06:46:20|42928.8|42908.8|42933.8|42913.8|42933.8|42913.8|42926.3|42906.3|32
1724654790000|2024-08-26 06:46:30|42931.3|42911.3|42933.8|42913.8|42933.8|42913.8|42928.8|42908.8|4
1724654800000|2024-08-26 06:46:40|42931.3|42911.3|42923.8|42903.8|42931.3|42911.3|42921.4|42901.4|6
1724654810000|2024-08-26 06:46:50|42918.9|42898.9|42913.9|42893.9|42921.4|42901.4|42913.9|42893.9|5
1724654820000|2024-08-26 06:47:00|42913.8|42893.8|42911.4|42891.4|42916.3|42896.3|42911.4|42891.4|2
1724654830000|2024-08-26 06:47:10|42913.8|42893.8|42911.3|42891.3|42913.8|42893.8|42911.3|42891.3|1
1724654840000|2024-08-26 06:47:20|42908.9|42888.9|42903.9|42883.9|42908.9|42888.9|42903.9|42883.9|8
1724654850000|2024-08-26 06:47:30|42906.4|42886.4|42911.3|42891.3|42911.3|42891.3|42906.4|42886.4|2
1724654860000|2024-08-26 06:47:40|42908.9|42888.9|42913.8|42893.8|42913.8|42893.8|42908.9|42888.9|1
1724654870000|2024-08-26 06:47:50|42916.3|42896.3|42916.3|42896.3|42918.8|42898.8|42913.8|42893.8|9
1724654880000|2024-08-26 06:48:00|42913.8|42893.8|42911.4|42891.4|42916.3|42896.3|42908.9|42888.9|9
1724654890000|2024-08-26 06:48:10|42911.3|42891.3|42908.8|42888.8|42911.3|42891.3|42906.4|42886.4|1
1724654900000|2024-08-26 06:48:20|42906.4|42886.4|42906.3|42886.3|42906.4|42886.4|42906.3|42886.3|2
1724654910000|2024-08-26 06:48:30|42903.9|42883.9|42898.8|42878.8|42903.9|42883.9|42898.8|42878.8|2
1724654920000|2024-08-26 06:48:40|42901.3|42881.3|42898.8|42878.8|42901.4|42881.4|42898.8|42878.8|3
1724654930000|2024-08-26 06:48:50|42901.3|42881.3|42898.8|42878.8|42903.8|42883.8|42898.8|42878.8|2
1724654940000|2024-08-26 06:49:00|42901.3|42881.3|42898.8|42878.8|42901.3|42881.3|42896.4|42876.4|6
1724654950000|2024-08-26 06:49:10|||||||||2
1724654960000|2024-08-26 06:49:20|42893.9|42873.9|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|3
1724654970000|2024-08-26 06:49:30|42898.9|42878.9|42896.4|42876.4|42898.9|42878.9|42896.4|42876.4|7
1724654980000|2024-08-26 06:49:40|42898.9|42878.9|42901.4|42881.4|42901.4|42881.4|42896.4|42876.4|49
1724654990000|2024-08-26 06:49:50|42903.8|42883.8|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|10
1724655000000|2024-08-26 06:50:00|42906.4|42886.4|42898.9|42878.9|42908.9|42888.9|42896.4|42876.4|57
1724655010000|2024-08-26 06:50:10|42896.4|42876.4|42888.9|42868.9|42896.4|42876.4|42888.9|42868.9|7
1724655020000|2024-08-26 06:50:20|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|0
1724655030000|2024-08-26 06:50:30|42888.9|42868.9|42891.4|42871.4|42891.4|42871.4|42888.9|42868.9|2
1724655040000|2024-08-26 06:50:40|42888.9|42868.9|42886.4|42866.4|42891.4|42871.4|42886.4|42866.4|2
1724655060000|2024-08-26 06:51:00|42888.9|42868.9|42891.4|42871.4|42891.4|42871.4|42886.4|42866.4|3
1724655070000|2024-08-26 06:51:10|42891.5|42871.5|42901.4|42881.4|42903.9|42883.9|42891.5|42871.5|9
1724655080000|2024-08-26 06:51:20|42899|42879|42896.4|42876.4|42901.4|42881.4|42896.4|42876.4|3
1724655090000|2024-08-26 06:51:30|42894|42874|42894|42874|42896.4|42876.4|42894|42874|5
1724655100000|2024-08-26 06:51:40|42893.9|42873.9|42886.5|42866.5|42893.9|42873.9|42886.5|42866.5|1
1724655110000|2024-08-26 06:51:50|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|5
1724655120000|2024-08-26 06:52:00|42886.4|42866.4|42886.4|42866.4|42888.9|42868.9|42883.9|42863.9|4
1724655130000|2024-08-26 06:52:10|42883.9|42863.9|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|3
1724655140000|2024-08-26 06:52:20|42886.5|42866.5|42896.4|42876.4|42896.4|42876.4|42886.5|42866.5|13
1724655150000|2024-08-26 06:52:30|42898.9|42878.9|42903.8|42883.8|42903.8|42883.8|42898.9|42878.9|7
1724655160000|2024-08-26 06:52:40|42903.9|42883.9|42903.9|42883.9|42906.3|42886.3|42901.4|42881.4|3
1724655170000|2024-08-26 06:52:50|42901.4|42881.4|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|1
1724655180000|2024-08-26 06:53:00|42903.9|42883.9|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|11
1724655190000|2024-08-26 06:53:10|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|2
1724655200000|2024-08-26 06:53:20|42906.3|42886.3|42911.4|42891.4|42911.4|42891.4|42906.3|42886.3|17
1724655210000|2024-08-26 06:53:30|42913.9|42893.9|42908.9|42888.9|42916.4|42896.4|42906.4|42886.4|22
1724655220000|2024-08-26 06:53:40|42906.4|42886.4|42906.4|42886.4|42908.9|42888.9|42903.9|42883.9|20
1724655230000|2024-08-26 06:53:50|42906.5|42886.5|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|5
1724655240000|2024-08-26 06:54:00|42913.9|42893.9|42916.4|42896.4|42918.9|42898.9|42913.9|42893.9|2
1724655250000|2024-08-26 06:54:10|42913.9|42893.9|42911.4|42891.4|42916.4|42896.4|42911.4|42891.4|6
1724655260000|2024-08-26 06:54:20|42908.9|42888.9|42906.4|42886.4|42908.9|42888.9|42906.4|42886.4|2
1724655270000|2024-08-26 06:54:30|42903.9|42883.9|42903.9|42883.9|42903.9|42883.9|42901.4|42881.4|3
1724655280000|2024-08-26 06:54:40|42906.4|42886.4|42903.9|42883.9|42906.4|42886.4|42901.4|42881.4|3
1724655290000|2024-08-26 06:54:50|42906.4|42886.4|42901.4|42881.4|42906.4|42886.4|42901.4|42881.4|3
1724655300000|2024-08-26 06:55:00|42901.3|42881.3|42896.4|42876.4|42901.3|42881.3|42891.4|42871.4|6
1724655310000|2024-08-26 06:55:10|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42896.4|42876.4|1
1724655320000|2024-08-26 06:55:20|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|3
1724655330000|2024-08-26 06:55:30|42894|42874|42888.9|42868.9|42894|42874|42888.9|42868.9|3
1724655340000|2024-08-26 06:55:40|42886.5|42866.5|42884|42864|42886.5|42866.5|42884|42864|0
1724655350000|2024-08-26 06:55:50|42886.5|42866.5|42886.4|42866.4|42886.5|42866.5|42881.5|42861.5|5
1724655360000|2024-08-26 06:56:00|42888.9|42868.9|42903.9|42883.9|42903.9|42883.9|42888.9|42868.9|15
1724655370000|2024-08-26 06:56:10|42906.4|42886.4|42911.4|42891.4|42911.4|42891.4|42906.4|42886.4|2
1724655380000|2024-08-26 06:56:20|42913.9|42893.9|42908.9|42888.9|42913.9|42893.9|42908.9|42888.9|7
1724655390000|2024-08-26 06:56:30|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42903.9|42883.9|0
1724655400000|2024-08-26 06:56:40|42903.9|42883.9|42896.4|42876.4|42906.4|42886.4|42896.4|42876.4|11
1724655410000|2024-08-26 06:56:50|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|42898.9|42878.9|3
1724655420000|2024-08-26 06:57:00|42901.4|42881.4|42898.9|42878.9|42901.4|42881.4|42896.4|42876.4|2
1724655430000|2024-08-26 06:57:10|42896.4|42876.4|42896.4|42876.4|42901.4|42881.4|42896.4|42876.4|0
1724655440000|2024-08-26 06:57:20|42893.9|42873.9|42884|42864|42893.9|42873.9|42884|42864|2
1724655450000|2024-08-26 06:57:30|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42883.9|42863.9|6
1724655460000|2024-08-26 06:57:40|42886.5|42866.5|42893.9|42873.9|42893.9|42873.9|42886.5|42866.5|12
1724655470000|2024-08-26 06:57:50|42891.4|42871.4|42888.9|42868.9|42893.9|42873.9|42888.9|42868.9|1
1724655480000|2024-08-26 06:58:00|42886.5|42866.5|42888.9|42868.9|42888.9|42868.9|42884|42864|2
1724655490000|2024-08-26 06:58:10|42891.4|42871.4|42896.4|42876.4|42896.4|42876.4|42891.4|42871.4|1
1724655500000|2024-08-26 06:58:20|42893.9|42873.9|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|0
1724655510000|2024-08-26 06:58:30|42896.5|42876.5|42903.9|42883.9|42903.9|42883.9|42896.5|42876.5|3
1724655520000|2024-08-26 06:58:40|42901.5|42881.5|42904|42884|42904|42884|42901.4|42881.4|2
1724655530000|2024-08-26 06:58:50|42906.4|42886.4|42901.5|42881.5|42906.4|42886.4|42901.5|42881.5|2
1724655540000|2024-08-26 06:59:00|42901.4|42881.4|42899|42879|42901.4|42881.4|42894|42874|3
1724655550000|2024-08-26 06:59:10|42901.4|42881.4|42901.5|42881.5|42904|42884|42901.4|42881.4|2
1724655560000|2024-08-26 06:59:20|42899|42879|42906.4|42886.4|42908.9|42888.9|42896.5|42876.5|21
1724655570000|2024-08-26 06:59:30|42904|42884|42903.9|42883.9|42906.4|42886.4|42899|42879|4
1724655580000|2024-08-26 06:59:40|42904|42884|42909|42889|42909|42889|42901.4|42881.4|3
1724655590000|2024-08-26 06:59:50|42911.4|42891.4|42913.9|42893.9|42918.9|42898.9|42911.4|42891.4|6
1724655600000|2024-08-26 07:00:00|42914|42894|42906.5|42886.5|42914|42894|42896.5|42876.5|14
1724655610000|2024-08-26 07:00:10|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|6
1724655620000|2024-08-26 07:00:20|42906.4|42886.4|42899|42879|42906.4|42886.4|42899|42879|3
1724655630000|2024-08-26 07:00:30|42896.5|42876.5|42901.5|42881.5|42901.5|42881.5|42896.5|42876.5|2
1724655640000|2024-08-26 07:00:40|42899|42879|42891.5|42871.5|42899|42879|42889|42869|9
1724655650000|2024-08-26 07:00:50|42889|42869|42894|42874|42894|42874|42889|42869|3
1724655660000|2024-08-26 07:01:00|42894.1|42874.1|42911.5|42891.5|42911.5|42891.5|42894.1|42874.1|5
1724655670000|2024-08-26 07:01:10|42914|42894|42919|42899|42919|42899|42911.5|42891.5|5
1724655680000|2024-08-26 07:01:20|42916.5|42896.5|42916.5|42896.5|42919|42899|42916.5|42896.5|8
1724655690000|2024-08-26 07:01:30|42914|42894|42901.5|42881.5|42914|42894|42901.5|42881.5|4
1724655700000|2024-08-26 07:01:40|42899|42879|42896.5|42876.5|42899|42879|42894|42874|9
1724655710000|2024-08-26 07:01:50|42894|42874|42894|42874|42899|42879|42894|42874|6
1724655720000|2024-08-26 07:02:00|42899|42879|42894|42874|42899|42879|42894|42874|0
1724655730000|2024-08-26 07:02:10|42896.4|42876.4|42899|42879|42899|42879|42896.4|42876.4|1
1724655740000|2024-08-26 07:02:20|42896.5|42876.5|42896.5|42876.5|42899|42879|42896.5|42876.5|5
1724655750000|2024-08-26 07:02:30|42896.4|42876.4|42891.4|42871.4|42896.4|42876.4|42889|42869|2
1724655760000|2024-08-26 07:02:40|42886.4|42866.4|42886.5|42866.5|42886.5|42866.5|42884|42864|1
1724655770000|2024-08-26 07:02:50|42884|42864|42884|42864|42884|42864|42879|42859|2
1724655780000|2024-08-26 07:03:00|42881.5|42861.5|42889|42869|42889|42869|42879|42859|6
1724655790000|2024-08-26 07:03:10|42891.5|42871.5|42889|42869|42891.5|42871.5|42889|42869|9
1724655800000|2024-08-26 07:03:20|42891.5|42871.5|42886.5|42866.5|42891.5|42871.5|42886.5|42866.5|2
1724655810000|2024-08-26 07:03:30|42884|42864|42881.5|42861.5|42886.5|42866.5|42881.5|42861.5|0
1724655820000|2024-08-26 07:03:40|42876.5|42856.5|42874.1|42854.1|42876.5|42856.5|42871.6|42851.6|5
1724655830000|2024-08-26 07:03:50|42874|42854|42874.1|42854.1|42874.1|42854.1|42874|42854|0
1724655840000|2024-08-26 07:04:00|42871.6|42851.6|42874.1|42854.1|42874.1|42854.1|42871.6|42851.6|0
1724655850000|2024-08-26 07:04:10|42874|42854|42876.5|42856.5|42876.5|42856.5|42874|42854|0
1724655860000|2024-08-26 07:04:20|42879|42859|42876.5|42856.5|42879|42859|42876.5|42856.5|1
1724655870000|2024-08-26 07:04:30|42874|42854|42874|42854|42876.5|42856.5|42874|42854|11
1724655890000|2024-08-26 07:04:50|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42874|42854|6
1724655900000|2024-08-26 07:05:00|42879|42859|42879|42859|42879|42859|42879|42859|2
1724655910000|2024-08-26 07:05:10|42881.5|42861.5|42884|42864|42886.5|42866.5|42881.5|42861.5|3
1724655920000|2024-08-26 07:05:20|42886.5|42866.5|42884.1|42864.1|42886.5|42866.5|42881.5|42861.5|2
1724655930000|2024-08-26 07:05:30|||||||||1
1724655940000|2024-08-26 07:05:40|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42884|42864|2
1724655960000|2024-08-26 07:06:00|42884|42864|42881.5|42861.5|42884|42864|42881.5|42861.5|2
1724655980000|2024-08-26 07:06:20|42884|42864|42886.5|42866.5|42886.5|42866.5|42881.5|42861.5|1
1724655990000|2024-08-26 07:06:30|42889|42869|42886.5|42866.5|42889|42869|42884|42864|13
1724656000000|2024-08-26 07:06:40|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|4
1724656010000|2024-08-26 07:06:50|||||||||3
1724656020000|2024-08-26 07:07:00|42879|42859|42876.5|42856.5|42879|42859|42874.1|42854.1|2
1724656030000|2024-08-26 07:07:10|42874.1|42854.1|42876.5|42856.5|42876.5|42856.5|42874.1|42854.1|0
1724656040000|2024-08-26 07:07:20|42874.1|42854.1|42874|42854|42876.5|42856.5|42874|42854|1
1724656050000|2024-08-26 07:07:30|42871.6|42851.6|42871.5|42851.5|42871.6|42851.6|42871.5|42851.5|6
1724656060000|2024-08-26 07:07:40|||||||||5
1724656070000|2024-08-26 07:07:50|42869.1|42849.1|42866.6|42846.6|42869.1|42849.1|42866.6|42846.6|1
1724656080000|2024-08-26 07:08:00|42864.1|42844.1|42854.1|42834.1|42864.1|42844.1|42854.1|42834.1|5
1724656090000|2024-08-26 07:08:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|2
1724656100000|2024-08-26 07:08:20|42854.1|42834.1|42851.6|42831.6|42856.6|42836.6|42851.6|42831.6|3
1724656110000|2024-08-26 07:08:30|42851.5|42831.5|42846.5|42826.5|42851.6|42831.6|42846.5|42826.5|7
1724656120000|2024-08-26 07:08:40|42844|42824|42844|42824|42844|42824|42844|42824|5
1724656130000|2024-08-26 07:08:50|42841.6|42821.6|42844|42824|42844|42824|42839.1|42819.1|3
1724656140000|2024-08-26 07:09:00|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42841.5|42821.5|0
1724656150000|2024-08-26 07:09:10|42849.1|42829.1|42849|42829|42849.1|42829.1|42849|42829|3
1724656160000|2024-08-26 07:09:20|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|3
1724656170000|2024-08-26 07:09:30|42846.5|42826.5|42854.1|42834.1|42854.1|42834.1|42846.5|42826.5|5
1724656180000|2024-08-26 07:09:40|42856.5|42836.5|42861.5|42841.5|42861.5|42841.5|42854.1|42834.1|4
1724656190000|2024-08-26 07:09:50|42864|42844|42861.5|42841.5|42864|42844|42861.5|42841.5|6
1724656200000|2024-08-26 07:10:00|42859|42839|42861.6|42841.6|42861.6|42841.6|42859|42839|4
1724656210000|2024-08-26 07:10:10|42859.1|42839.1|42859.1|42839.1|42861.6|42841.6|42859|42839|1
1724656220000|2024-08-26 07:10:20|42856.6|42836.6|42856.5|42836.5|42856.6|42836.6|42854|42834|3
1724656230000|2024-08-26 07:10:30|42854|42834|42849|42829|42854|42834|42849|42829|1
1724656240000|2024-08-26 07:10:40|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|1
1724656250000|2024-08-26 07:10:50|42851.6|42831.6|42846.6|42826.6|42851.6|42831.6|42846.6|42826.6|0
1724656260000|2024-08-26 07:11:00|||||||||1
1724656270000|2024-08-26 07:11:10|42849.1|42829.1|42849|42829|42849.1|42829.1|42846.6|42826.6|2
1724656280000|2024-08-26 07:11:20|42846.6|42826.6|42846.6|42826.6|42846.6|42826.6|42846.6|42826.6|1
1724656290000|2024-08-26 07:11:30|||||||||2
1724656300000|2024-08-26 07:11:40|42846.5|42826.5|42854.1|42834.1|42854.1|42834.1|42846.5|42826.5|8
1724656310000|2024-08-26 07:11:50|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1724656320000|2024-08-26 07:12:00|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|1
1724656330000|2024-08-26 07:12:10|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|1
1724656340000|2024-08-26 07:12:20|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|1
1724656350000|2024-08-26 07:12:30|42851.7|42831.7|42851.6|42831.6|42851.7|42831.7|42851.6|42831.6|2
1724656360000|2024-08-26 07:12:40|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|0
1724656370000|2024-08-26 07:12:50|42846.7|42826.7|42839.2|42819.2|42846.7|42826.7|42839.2|42819.2|2
1724656380000|2024-08-26 07:13:00|42836.7|42816.7|42836.6|42816.6|42836.7|42816.7|42836.6|42816.6|2
1724656390000|2024-08-26 07:13:10|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|0
1724656410000|2024-08-26 07:13:30|||||||||3
1724656420000|2024-08-26 07:13:40|42844|42824|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|1
1724656430000|2024-08-26 07:13:50|42841.6|42821.6|42844.1|42824.1|42844.1|42824.1|42841.6|42821.6|2
1724656440000|2024-08-26 07:14:00|42846.6|42826.6|42849.1|42829.1|42851.6|42831.6|42846.6|42826.6|0
1724656450000|2024-08-26 07:14:10|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|1
1724656460000|2024-08-26 07:14:20|42854.1|42834.1|42859.1|42839.1|42859.1|42839.1|42854.1|42834.1|7
1724656470000|2024-08-26 07:14:30|42861.5|42841.5|42859.1|42839.1|42861.5|42841.5|42859.1|42839.1|2
1724656480000|2024-08-26 07:14:40|42856.6|42836.6|42861.6|42841.6|42861.6|42841.6|42856.6|42836.6|2
1724656490000|2024-08-26 07:14:50|42864.1|42844.1|42861.6|42841.6|42864.1|42844.1|42861.6|42841.6|10
1724656500000|2024-08-26 07:15:00|42856.6|42836.6|42851.6|42831.6|42856.6|42836.6|42851.6|42831.6|3
1724656510000|2024-08-26 07:15:10|42849.2|42829.2|42849.1|42829.1|42849.2|42829.2|42849.1|42829.1|1
1724656530000|2024-08-26 07:15:30|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|1
1724656540000|2024-08-26 07:15:40|42844.1|42824.1|42824.1|42804.1|42844.1|42824.1|42821.7|42801.7|21
1724656550000|2024-08-26 07:15:50|42826.6|42806.6|42824.2|42804.2|42826.6|42806.6|42824.1|42804.1|2
1724656560000|2024-08-26 07:16:00|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|2
1724656570000|2024-08-26 07:16:10|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|0
1724656580000|2024-08-26 07:16:20|42826.6|42806.6|42831.6|42811.6|42831.6|42811.6|42826.6|42806.6|5
1724656590000|2024-08-26 07:16:30|42829.1|42809.1|42821.7|42801.7|42831.6|42811.6|42821.7|42801.7|5
1724656600000|2024-08-26 07:16:40|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|0
1724656610000|2024-08-26 07:16:50|42821.7|42801.7|42826.6|42806.6|42826.6|42806.6|42821.7|42801.7|0
1724656620000|2024-08-26 07:17:00|||||||||1
1724656630000|2024-08-26 07:17:10|42829.1|42809.1|42839.1|42819.1|42839.1|42819.1|42829.1|42809.1|5
1724656640000|2024-08-26 07:17:20|42841.7|42821.7|42849.1|42829.1|42849.1|42829.1|42841.7|42821.7|2
1724656650000|2024-08-26 07:17:30|42846.6|42826.6|42846.6|42826.6|42849.1|42829.1|42846.6|42826.6|0
1724656660000|2024-08-26 07:17:40|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|0
1724656680000|2024-08-26 07:18:00|42851.6|42831.6|42849.1|42829.1|42851.6|42831.6|42846.6|42826.6|7
1724656690000|2024-08-26 07:18:10|42846.6|42826.6|42849.1|42829.1|42849.1|42829.1|42844.1|42824.1|0
1724656700000|2024-08-26 07:18:20|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|2
1724656710000|2024-08-26 07:18:30|42849.1|42829.1|42851.7|42831.7|42851.7|42831.7|42849.1|42829.1|1
1724656720000|2024-08-26 07:18:40|42854.1|42834.1|42849.1|42829.1|42854.1|42834.1|42849.1|42829.1|1
1724656740000|2024-08-26 07:19:00|42846.7|42826.7|42849.1|42829.1|42849.1|42829.1|42846.7|42826.7|0
1724656750000|2024-08-26 07:19:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1724656760000|2024-08-26 07:19:20|42851.6|42831.6|42851.7|42831.7|42851.7|42831.7|42851.6|42831.6|3
1724656780000|2024-08-26 07:19:40|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|1
1724656790000|2024-08-26 07:19:50|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42854.2|42834.2|6
1724656800000|2024-08-26 07:20:00|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|1
1724656810000|2024-08-26 07:20:10|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|0
1724656820000|2024-08-26 07:20:20|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|0
1724656830000|2024-08-26 07:20:30|42859.1|42839.1|42856.6|42836.6|42859.1|42839.1|42856.6|42836.6|0
1724656840000|2024-08-26 07:20:40|42859.1|42839.1|42854.1|42834.1|42859.1|42839.1|42854.1|42834.1|9
1724656850000|2024-08-26 07:20:50|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42849.1|42829.1|5
1724656870000|2024-08-26 07:21:10|42854.1|42834.1|42856.6|42836.6|42856.6|42836.6|42854.1|42834.1|0
1724656880000|2024-08-26 07:21:20|||||||||1
1724656890000|2024-08-26 07:21:30|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|42854.1|42834.1|0
1724656900000|2024-08-26 07:21:40|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42854.1|42834.1|1
1724656910000|2024-08-26 07:21:50|42854.2|42834.2|42854.1|42834.1|42856.6|42836.6|42851.7|42831.7|1
1724656920000|2024-08-26 07:22:00|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|42856.6|42836.6|0
1724656930000|2024-08-26 07:22:10|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|42859.1|42839.1|0
1724656940000|2024-08-26 07:22:20|||||||||1
1724656950000|2024-08-26 07:22:30|42859.2|42839.2|42866.6|42846.6|42871.6|42851.6|42859.2|42839.2|17
1724656960000|2024-08-26 07:22:40|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|42866.5|42846.5|0
1724656970000|2024-08-26 07:22:50|42866.6|42846.6|42866.5|42846.5|42866.6|42846.6|42866.5|42846.5|28
1724656980000|2024-08-26 07:23:00|42861.5|42841.5|42856.5|42836.5|42861.5|42841.5|42856.5|42836.5|6
1724656990000|2024-08-26 07:23:10|42851.5|42831.5|42849|42829|42851.5|42831.5|42849|42829|19
1724657000000|2024-08-26 07:23:20|||||||||17
1724657010000|2024-08-26 07:23:30|42846.5|42826.5|42851.2|42831.2|42853.7|42833.7|42846.5|42826.5|36
1724657020000|2024-08-26 07:23:40|42853.6|42833.6|42856.1|42836.1|42856.1|42836.1|42851.1|42831.1|44
1724657030000|2024-08-26 07:23:50|42856|42836|42861.1|42841.1|42861.1|42841.1|42853.6|42833.6|11
1724657040000|2024-08-26 07:24:00|42863.5|42843.5|42861.1|42841.1|42866.1|42846.1|42861.1|42841.1|2
1724657050000|2024-08-26 07:24:10|42863.6|42843.6|42861.1|42841.1|42866.1|42846.1|42861.1|42841.1|26
1724657060000|2024-08-26 07:24:20|42858.6|42838.6|42861.1|42841.1|42863.6|42843.6|42858.6|42838.6|21
1724657070000|2024-08-26 07:24:30|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|0
1724657080000|2024-08-26 07:24:40|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|1
1724657090000|2024-08-26 07:24:50|42861|42841|42858.6|42838.6|42861.1|42841.1|42858.6|42838.6|10
1724657100000|2024-08-26 07:25:00|42856.1|42836.1|42853.6|42833.6|42856.1|42836.1|42853.6|42833.6|0
1724657110000|2024-08-26 07:25:10|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|0
1724657120000|2024-08-26 07:25:20|42848.7|42828.7|42846.1|42826.1|42851.2|42831.2|42846.1|42826.1|9
1724657130000|2024-08-26 07:25:30|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|1
1724657140000|2024-08-26 07:25:40|42841.1|42821.1|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|0
1724657150000|2024-08-26 07:25:50|42846.1|42826.1|42848.6|42828.6|42848.6|42828.6|42846.1|42826.1|5
1724657160000|2024-08-26 07:26:00|42846.2|42826.2|42848.6|42828.6|42848.6|42828.6|42846.2|42826.2|2
1724657170000|2024-08-26 07:26:10|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.6|42828.6|1
1724657180000|2024-08-26 07:26:20|42851.1|42831.1|42848.7|42828.7|42851.1|42831.1|42848.7|42828.7|0
1724657190000|2024-08-26 07:26:30|42846.2|42826.2|42843.7|42823.7|42848.7|42828.7|42843.7|42823.7|2
1724657200000|2024-08-26 07:26:40|42841.2|42821.2|42838.7|42818.7|42841.2|42821.2|42836.2|42816.2|3
1724657210000|2024-08-26 07:26:50|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42838.7|42818.7|0
1724657220000|2024-08-26 07:27:00|42841.1|42821.1|42838.7|42818.7|42841.1|42821.1|42838.7|42818.7|3
1724657230000|2024-08-26 07:27:10|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|0
1724657240000|2024-08-26 07:27:20|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|1
1724657270000|2024-08-26 07:27:50|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42841.2|42821.2|1
1724657280000|2024-08-26 07:28:00|42841.2|42821.2|42846.2|42826.2|42846.2|42826.2|42841.2|42821.2|5
1724657290000|2024-08-26 07:28:10|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|0
1724657300000|2024-08-26 07:28:20|42851.2|42831.2|42848.7|42828.7|42851.2|42831.2|42848.7|42828.7|1
1724657310000|2024-08-26 07:28:30|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|0
1724657320000|2024-08-26 07:28:40|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|1
1724657330000|2024-08-26 07:28:50|42846.2|42826.2|42843.7|42823.7|42846.2|42826.2|42843.7|42823.7|0
1724657340000|2024-08-26 07:29:00|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|0
1724657350000|2024-08-26 07:29:10|42838.7|42818.7|42838.7|42818.7|42838.8|42818.8|42838.7|42818.7|2
1724657360000|2024-08-26 07:29:20|42836.3|42816.3|42826.3|42806.3|42836.3|42816.3|42826.3|42806.3|2
1724657370000|2024-08-26 07:29:30|42823.7|42803.7|42818.8|42798.8|42823.7|42803.7|42816.3|42796.3|8
1724657380000|2024-08-26 07:29:40|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|0
1724657390000|2024-08-26 07:29:50|||||||||8
1724657400000|2024-08-26 07:30:00|42816.4|42796.4|42818.8|42798.8|42818.9|42798.9|42813.9|42793.9|17
1724657410000|2024-08-26 07:30:10|42816.4|42796.4|42821.3|42801.3|42821.3|42801.3|42816.4|42796.4|0
1724657420000|2024-08-26 07:30:20|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|0
1724657430000|2024-08-26 07:30:30|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|1
1724657440000|2024-08-26 07:30:40|42816.4|42796.4|42823.9|42803.9|42823.9|42803.9|42816.4|42796.4|5
1724657450000|2024-08-26 07:30:50|||||||||1
1724657470000|2024-08-26 07:31:10|42818.9|42798.9|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|5
1724657480000|2024-08-26 07:31:20|42821.4|42801.4|42826.4|42806.4|42826.4|42806.4|42821.4|42801.4|3
1724657490000|2024-08-26 07:31:30|42821.4|42801.4|42826.4|42806.4|42826.4|42806.4|42821.4|42801.4|2
1724657500000|2024-08-26 07:31:40|42828.9|42808.9|42836.4|42816.4|42836.4|42816.4|42828.9|42808.9|1
1724657510000|2024-08-26 07:31:50|42838.8|42818.8|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|0
1724657520000|2024-08-26 07:32:00|42841.3|42821.3|42843.8|42823.8|42843.8|42823.8|42841.3|42821.3|1
1724657530000|2024-08-26 07:32:10|42843.9|42823.9|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|8
1724657540000|2024-08-26 07:32:20|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|3
1724657550000|2024-08-26 07:32:30|42836.4|42816.4|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|7
1724657560000|2024-08-26 07:32:40|42838.8|42818.8|42838.9|42818.9|42838.9|42818.9|42838.8|42818.8|3
1724657570000|2024-08-26 07:32:50|42843.8|42823.8|42853.8|42833.8|42853.8|42833.8|42843.8|42823.8|1
1724657580000|2024-08-26 07:33:00|42853.9|42833.9|42856.3|42836.3|42856.3|42836.3|42853.9|42833.9|1
1724657590000|2024-08-26 07:33:10|42856.4|42836.4|42861.4|42841.4|42861.4|42841.4|42856.4|42836.4|1
1724657600000|2024-08-26 07:33:20|42863.8|42843.8|42863.9|42843.9|42863.9|42843.9|42863.8|42843.8|2
1724657610000|2024-08-26 07:33:30|||||||||1
1724657630000|2024-08-26 07:33:50|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|42861.4|42841.4|2
1724657650000|2024-08-26 07:34:10|42861.3|42841.3|42858.9|42838.9|42861.3|42841.3|42858.9|42838.9|1
1724657660000|2024-08-26 07:34:20|42861.3|42841.3|42856.4|42836.4|42861.3|42841.3|42856.4|42836.4|3
1724657670000|2024-08-26 07:34:30|42851.4|42831.4|42848.9|42828.9|42851.4|42831.4|42848.9|42828.9|1
1724657690000|2024-08-26 07:34:50|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|4
1724657700000|2024-08-26 07:35:00|||||||||1
1724657710000|2024-08-26 07:35:10|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|1
1724657720000|2024-08-26 07:35:20|42846.4|42826.4|42848.9|42828.9|42848.9|42828.9|42846.4|42826.4|5
1724657730000|2024-08-26 07:35:30|42849|42829|42856.4|42836.4|42856.4|42836.4|42849|42829|5
1724657740000|2024-08-26 07:35:40|42853.9|42833.9|42856.4|42836.4|42856.4|42836.4|42853.9|42833.9|2
1724657750000|2024-08-26 07:35:50|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|0
1724657760000|2024-08-26 07:36:00|42856.4|42836.4|42851.4|42831.4|42858.9|42838.9|42851.4|42831.4|1
1724657770000|2024-08-26 07:36:10|42853.9|42833.9|42856.4|42836.4|42856.4|42836.4|42851.4|42831.4|0
1724657780000|2024-08-26 07:36:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|4
1724657790000|2024-08-26 07:36:30|42861.4|42841.4|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|2
1724657800000|2024-08-26 07:36:40|42861.4|42841.4|42863.9|42843.9|42863.9|42843.9|42858.9|42838.9|2
1724657810000|2024-08-26 07:36:50|42861.4|42841.4|42866.4|42846.4|42866.4|42846.4|42861.3|42841.3|8
1724657820000|2024-08-26 07:37:00|42868.8|42848.8|42881.4|42861.4|42881.4|42861.4|42868.8|42848.8|4
1724657830000|2024-08-26 07:37:10|42873.8|42853.8|42873.8|42853.8|42876.3|42856.3|42873.8|42853.8|4
1724657840000|2024-08-26 07:37:20|42871.3|42851.3|42868.8|42848.8|42871.3|42851.3|42868.8|42848.8|5
1724657850000|2024-08-26 07:37:30|42866.3|42846.3|42861.3|42841.3|42866.3|42846.3|42861.3|42841.3|5
1724657860000|2024-08-26 07:37:40|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|42866.3|42846.3|1
1724657870000|2024-08-26 07:37:50|42866.2|42846.2|42863.8|42843.8|42866.2|42846.2|42861.3|42841.3|1
1724657880000|2024-08-26 07:38:00|42861.3|42841.3|42866.2|42846.2|42866.2|42846.2|42861.2|42841.2|29
1724657900000|2024-08-26 07:38:20|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42861.2|42841.2|14
1724657910000|2024-08-26 07:38:30|42861.2|42841.2|42866.2|42846.2|42866.2|42846.2|42861.2|42841.2|1
1724657920000|2024-08-26 07:38:40|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42866.3|42846.3|3
1724657930000|2024-08-26 07:38:50|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|0
1724657940000|2024-08-26 07:39:00|42873.7|42853.7|42881.2|42861.2|42881.2|42861.2|42868.7|42848.7|3
1724657950000|2024-08-26 07:39:10|42883.8|42863.8|42886.2|42866.2|42886.2|42866.2|42881.2|42861.2|8
1724657970000|2024-08-26 07:39:30|42881.2|42861.2|42876.2|42856.2|42881.2|42861.2|42876.2|42856.2|8
1724657980000|2024-08-26 07:39:40|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42876.2|42856.2|0
1724657990000|2024-08-26 07:39:50|42876.2|42856.2|42876.2|42856.2|42878.7|42858.7|42873.7|42853.7|4
1724658000000|2024-08-26 07:40:00|42878.7|42858.7|42883.7|42863.7|42883.7|42863.7|42878.7|42858.7|5
1724658010000|2024-08-26 07:40:10|42886.2|42866.2|42888.7|42868.7|42891.2|42871.2|42886.2|42866.2|1
1724658020000|2024-08-26 07:40:20|42891.2|42871.2|42893.7|42873.7|42893.7|42873.7|42888.7|42868.7|1
1724658030000|2024-08-26 07:40:30|42896.1|42876.1|42901.2|42881.2|42901.2|42881.2|42896.1|42876.1|1
1724658040000|2024-08-26 07:40:40|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|2
1724658050000|2024-08-26 07:40:50|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|1
1724658060000|2024-08-26 07:41:00|42901.2|42881.2|42896.2|42876.2|42901.2|42881.2|42896.2|42876.2|6
1724658070000|2024-08-26 07:41:10|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|1
1724658080000|2024-08-26 07:41:20|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|0
1724658090000|2024-08-26 07:41:30|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|5
1724658100000|2024-08-26 07:41:40|42891.2|42871.2|42896.2|42876.2|42896.2|42876.2|42891.2|42871.2|4
1724658110000|2024-08-26 07:41:50|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|2
1724658120000|2024-08-26 07:42:00|42891.2|42871.2|42893.7|42873.7|42893.7|42873.7|42891.2|42871.2|0
1724658130000|2024-08-26 07:42:10|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|0
1724658140000|2024-08-26 07:42:20|42886.3|42866.3|42886.2|42866.2|42886.3|42866.3|42886.2|42866.2|2
1724658150000|2024-08-26 07:42:30|42883.7|42863.7|42886.2|42866.2|42886.2|42866.2|42883.7|42863.7|1
1724658160000|2024-08-26 07:42:40|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|42883.8|42863.8|0
1724658170000|2024-08-26 07:42:50|42883.7|42863.7|42878.7|42858.7|42883.7|42863.7|42878.7|42858.7|0
1724658180000|2024-08-26 07:43:00|42876.2|42856.2|42858.7|42838.7|42876.2|42856.2|42858.7|42838.7|1
1724658190000|2024-08-26 07:43:10|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|0
1724658200000|2024-08-26 07:43:20|||||||||1
1724658210000|2024-08-26 07:43:30|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|0
1724658230000|2024-08-26 07:43:50|42843.7|42823.7|42836.2|42816.2|42843.7|42823.7|42833.8|42813.8|4
1724658250000|2024-08-26 07:44:10|42833.7|42813.7|42836.2|42816.2|42836.2|42816.2|42833.7|42813.7|1
1724658260000|2024-08-26 07:44:20|42841.2|42821.2|42846.3|42826.3|42846.3|42826.3|42841.2|42821.2|4
1724658280000|2024-08-26 07:44:40|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|42843.8|42823.8|2
1724658290000|2024-08-26 07:44:50|||||||||3
1724658300000|2024-08-26 07:45:00|42846.3|42826.3|42838.8|42818.8|42846.3|42826.3|42838.8|42818.8|3
1724658310000|2024-08-26 07:45:10|42841.3|42821.3|42836.4|42816.4|42841.3|42821.3|42836.4|42816.4|2
1724658320000|2024-08-26 07:45:20|42833.9|42813.9|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|6
1724658330000|2024-08-26 07:45:30|42829|42809|42828.9|42808.9|42831.5|42811.5|42828.9|42808.9|0
1724658340000|2024-08-26 07:45:40|42831.4|42811.4|42829|42809|42831.5|42811.5|42829|42809|1
1724658350000|2024-08-26 07:45:50|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42829|42809|0
1724658360000|2024-08-26 07:46:00|42829|42809|42831.5|42811.5|42831.5|42811.5|42829|42809|1
1724658370000|2024-08-26 07:46:10|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|4
1724658380000|2024-08-26 07:46:20|42836.4|42816.4|42838.9|42818.9|42841.4|42821.4|42836.4|42816.4|1
1724658390000|2024-08-26 07:46:30|42836.4|42816.4|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|0
1724658400000|2024-08-26 07:46:40|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42834|42814|0
1724658410000|2024-08-26 07:46:50|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|1
1724658420000|2024-08-26 07:47:00|42833.9|42813.9|42826.4|42806.4|42833.9|42813.9|42826.4|42806.4|2
1724658430000|2024-08-26 07:47:10|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|3
1724658440000|2024-08-26 07:47:20|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42816.4|42796.4|6
1724658450000|2024-08-26 07:47:30|42818.9|42798.9|42813.9|42793.9|42818.9|42798.9|42813.9|42793.9|0
1724658460000|2024-08-26 07:47:40|42811.4|42791.4|42811.5|42791.5|42811.5|42791.5|42809|42789|1
1724658470000|2024-08-26 07:47:50|42809|42789|42814|42794|42814|42794|42809|42789|1
1724658480000|2024-08-26 07:48:00|42811.5|42791.5|42809|42789|42811.5|42791.5|42809|42789|0
1724658490000|2024-08-26 07:48:10|42811.5|42791.5|42809|42789|42813.9|42793.9|42809|42789|0
1724658500000|2024-08-26 07:48:20|42811.5|42791.5|42814|42794|42814|42794|42811.5|42791.5|1
1724658520000|2024-08-26 07:48:40|42811.5|42791.5|42813.9|42793.9|42813.9|42793.9|42809|42789|1
1724658530000|2024-08-26 07:48:50|42814|42794|42818.9|42798.9|42818.9|42798.9|42814|42794|0
1724658540000|2024-08-26 07:49:00|42816.4|42796.4|42811.5|42791.5|42818.9|42798.9|42811.5|42791.5|1
1724658550000|2024-08-26 07:49:10|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42811.5|42791.5|0
1724658560000|2024-08-26 07:49:20|42811.4|42791.4|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|0
1724658570000|2024-08-26 07:49:30|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|0
1724658580000|2024-08-26 07:49:40|42811.4|42791.4|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|3
1724658590000|2024-08-26 07:49:50|||||||||1
1724658600000|2024-08-26 07:50:00|42818.9|42798.9|42816.4|42796.4|42818.9|42798.9|42816.4|42796.4|1
1724658610000|2024-08-26 07:50:10|42818.9|42798.9|42821.4|42801.4|42821.4|42801.4|42818.9|42798.9|1
1724658620000|2024-08-26 07:50:20|42818.9|42798.9|42823.8|42803.8|42823.8|42803.8|42818.9|42798.9|4
1724658630000|2024-08-26 07:50:30|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|6
1724658640000|2024-08-26 07:50:40|42821.4|42801.4|42821.4|42801.4|42823.9|42803.9|42821.4|42801.4|0
1724658650000|2024-08-26 07:50:50|42823.9|42803.9|42813.9|42793.9|42823.9|42803.9|42813.9|42793.9|1
1724658660000|2024-08-26 07:51:00|42811.4|42791.4|42811.5|42791.5|42814|42794|42811.4|42791.4|2
1724658670000|2024-08-26 07:51:10|42813.9|42793.9|42811.4|42791.4|42813.9|42793.9|42811.4|42791.4|3
1724658680000|2024-08-26 07:51:20|42809|42789|42809|42789|42809|42789|42809|42789|1
1724658690000|2024-08-26 07:51:30|42801.5|42781.5|42786.5|42766.5|42801.5|42781.5|42786.5|42766.5|4
1724658700000|2024-08-26 07:51:40|42789|42769|42786.5|42766.5|42789|42769|42786.5|42766.5|3
1724658710000|2024-08-26 07:51:50|42789|42769|42791.4|42771.4|42791.4|42771.4|42789|42769|6
1724658730000|2024-08-26 07:52:10|42789|42769|42789|42769|42791.5|42771.5|42789|42769|0
1724658740000|2024-08-26 07:52:20|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|0
1724658750000|2024-08-26 07:52:30|42789|42769|42786.5|42766.5|42789|42769|42786.5|42766.5|6
1724658760000|2024-08-26 07:52:40|||||||||1
1724658770000|2024-08-26 07:52:50|42784|42764|42784|42764|42786.5|42766.5|42784|42764|1
1724658780000|2024-08-26 07:53:00|42781.6|42761.6|42784|42764|42784|42764|42781.6|42761.6|1
1724658790000|2024-08-26 07:53:10|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|0
1724658800000|2024-08-26 07:53:20|42784|42764|42781.5|42761.5|42784|42764|42781.5|42761.5|1
1724658810000|2024-08-26 07:53:30|42784|42764|42784|42764|42784|42764|42781.5|42761.5|2
1724658820000|2024-08-26 07:53:40|42781.6|42761.6|42784|42764|42784|42764|42781.5|42761.5|1
1724658830000|2024-08-26 07:53:50|||||||||1
1724658840000|2024-08-26 07:54:00|||||||||3
1724658880000|2024-08-26 07:54:40|42781.5|42761.5|42776.5|42756.5|42781.5|42761.5|42776.5|42756.5|2
1724658890000|2024-08-26 07:54:50|42774|42754|42776.5|42756.5|42776.5|42756.5|42774|42754|2
1724658900000|2024-08-26 07:55:00|42779|42759|42779|42759|42779|42759|42779|42759|0
1724658910000|2024-08-26 07:55:10|42781.5|42761.5|42788.9|42768.9|42788.9|42768.9|42781.5|42761.5|1
1724658920000|2024-08-26 07:55:20|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|2
1724658930000|2024-08-26 07:55:30|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|4
1724658940000|2024-08-26 07:55:40|42796.4|42776.4|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|4
1724658950000|2024-08-26 07:55:50|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|0
1724658960000|2024-08-26 07:56:00|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|1
1724658970000|2024-08-26 07:56:10|42791.4|42771.4|42796.4|42776.4|42796.4|42776.4|42791.4|42771.4|3
1724658990000|2024-08-26 07:56:30|42791.4|42771.4|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|3
1724659010000|2024-08-26 07:56:50|||||||||3
1724659020000|2024-08-26 07:57:00|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|1
1724659030000|2024-08-26 07:57:10|42788.9|42768.9|42789|42769|42789|42769|42788.9|42768.9|9
1724659040000|2024-08-26 07:57:20|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|2
1724659050000|2024-08-26 07:57:30|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|2
1724659060000|2024-08-26 07:57:40|42796.4|42776.4|42794|42774|42796.4|42776.4|42794|42774|1
1724659070000|2024-08-26 07:57:50|42791.5|42771.5|42794|42774|42796.5|42776.5|42791.5|42771.5|2
1724659080000|2024-08-26 07:58:00|42796.4|42776.4|42789|42769|42796.4|42776.4|42786.4|42766.4|2
1724659090000|2024-08-26 07:58:10|42786.4|42766.4|42789|42769|42789|42769|42786.4|42766.4|1
1724659100000|2024-08-26 07:58:20|42791.4|42771.4|42791.5|42771.5|42791.5|42771.5|42791.4|42771.4|0
1724659110000|2024-08-26 07:58:30|42791.4|42771.4|42796.4|42776.4|42796.4|42776.4|42791.4|42771.4|2
1724659120000|2024-08-26 07:58:40|42791.4|42771.4|42794|42774|42794|42774|42791.4|42771.4|10
1724659140000|2024-08-26 07:59:00|42796.4|42776.4|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|0
1724659150000|2024-08-26 07:59:10|42796.4|42776.4|42796.4|42776.4|42798.9|42778.9|42796.4|42776.4|7
1724659160000|2024-08-26 07:59:20|42798.9|42778.9|42801.4|42781.4|42801.4|42781.4|42798.9|42778.9|0
1724659170000|2024-08-26 07:59:30|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|0
1724659180000|2024-08-26 07:59:40|42806.4|42786.4|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|0
1724659190000|2024-08-26 07:59:50|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|1
1724659200000|2024-08-26 08:00:00|42803.9|42783.9|42801.4|42781.4|42803.9|42783.9|42796.4|42776.4|2
1724659210000|2024-08-26 08:00:10|42799|42779|42806.4|42786.4|42806.4|42786.4|42799|42779|4
1724659220000|2024-08-26 08:00:20|42808.9|42788.9|42819|42799|42821.4|42801.4|42808.9|42788.9|1
1724659230000|2024-08-26 08:00:30|42821.4|42801.4|42804|42784|42821.4|42801.4|42804|42784|5
1724659240000|2024-08-26 08:00:40|42801.5|42781.5|42799|42779|42801.5|42781.5|42796.5|42776.5|3
1724659250000|2024-08-26 08:00:50|42798.9|42778.9|42796.4|42776.4|42801.4|42781.4|42796.4|42776.4|2
1724659260000|2024-08-26 08:01:00|42794|42774|42798.9|42778.9|42798.9|42778.9|42794|42774|3
1724659270000|2024-08-26 08:01:10|42801.4|42781.4|42803.9|42783.9|42803.9|42783.9|42801.4|42781.4|4
1724659280000|2024-08-26 08:01:20|42806.4|42786.4|42806.5|42786.5|42809|42789|42806.4|42786.4|3
1724659290000|2024-08-26 08:01:30|42804|42784|42804|42784|42804|42784|42804|42784|0
1724659300000|2024-08-26 08:01:40|42801.5|42781.5|42799|42779|42801.5|42781.5|42799|42779|0
1724659310000|2024-08-26 08:01:50|||||||||1
1724659320000|2024-08-26 08:02:00|42796.5|42776.5|42794|42774|42796.5|42776.5|42794|42774|3
1724659330000|2024-08-26 08:02:10|42784|42764|42786.5|42766.5|42786.5|42766.5|42784|42764|2
1724659340000|2024-08-26 08:02:20|42784|42764|42784|42764|42784|42764|42784|42764|3
1724659350000|2024-08-26 08:02:30|42789|42769|42796.4|42776.4|42796.4|42776.4|42789|42769|2
1724659360000|2024-08-26 08:02:40|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|42796.5|42776.5|1
1724659370000|2024-08-26 08:02:50|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|0
1724659380000|2024-08-26 08:03:00|42806.5|42786.5|42809|42789|42811.4|42791.4|42806.5|42786.5|7
1724659390000|2024-08-26 08:03:10|42808.9|42788.9|42801.5|42781.5|42808.9|42788.9|42801.5|42781.5|3
1724659400000|2024-08-26 08:03:20|42799|42779|42801.5|42781.5|42801.5|42781.5|42799|42779|0
1724659410000|2024-08-26 08:03:30|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|3
1724659420000|2024-08-26 08:03:40|42804|42784|42806.4|42786.4|42806.4|42786.4|42801.5|42781.5|4
1724659430000|2024-08-26 08:03:50|42808.9|42788.9|42806.5|42786.5|42808.9|42788.9|42806.5|42786.5|0
1724659440000|2024-08-26 08:04:00|42808.9|42788.9|42811.4|42791.4|42813.9|42793.9|42806.5|42786.5|7
1724659450000|2024-08-26 08:04:10|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|1
1724659460000|2024-08-26 08:04:20|42811.5|42791.5|42808.9|42788.9|42811.5|42791.5|42808.9|42788.9|5
1724659470000|2024-08-26 08:04:30|42806.5|42786.5|42806.5|42786.5|42806.5|42786.5|42804|42784|0
1724659480000|2024-08-26 08:04:40|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|1
1724659490000|2024-08-26 08:04:50|42806.5|42786.5|42818.9|42798.9|42818.9|42798.9|42806.5|42786.5|2
1724659500000|2024-08-26 08:05:00|42819|42799|42831.5|42811.5|42831.5|42811.5|42819|42799|8
1724659510000|2024-08-26 08:05:10|42836.5|42816.5|42834|42814|42836.5|42816.5|42831.5|42811.5|6
1724659520000|2024-08-26 08:05:20|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42834|42814|0
1724659540000|2024-08-26 08:05:40|42836.6|42816.6|42839.1|42819.1|42839.1|42819.1|42836.6|42816.6|3
1724659550000|2024-08-26 08:05:50|42841.5|42821.5|42846.5|42826.5|42846.5|42826.5|42841.5|42821.5|0
1724659560000|2024-08-26 08:06:00|42844|42824|42869|42849|42869|42849|42844|42824|6
1724659570000|2024-08-26 08:06:10|42866.5|42846.5|42856.5|42836.5|42866.5|42846.5|42856.5|42836.5|6
1724659580000|2024-08-26 08:06:20|42854.1|42834.1|42854|42834|42854.1|42834.1|42854|42834|0
1724659590000|2024-08-26 08:06:30|42846.6|42826.6|42839.1|42819.1|42846.6|42826.6|42839|42819|9
1724659600000|2024-08-26 08:06:40|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1724659610000|2024-08-26 08:06:50|42834.2|42814.2|42834.1|42814.1|42834.2|42814.2|42834.1|42814.1|0
1724659620000|2024-08-26 08:07:00|42831.6|42811.6|42834.1|42814.1|42834.1|42814.1|42831.6|42811.6|1
1724659630000|2024-08-26 08:07:10|42836.6|42816.6|42834.1|42814.1|42836.6|42816.6|42834.1|42814.1|0
1724659640000|2024-08-26 08:07:20|42839.1|42819.1|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|4
1724659650000|2024-08-26 08:07:30|42836.6|42816.6|42831.6|42811.6|42836.6|42816.6|42831.6|42811.6|6
1724659660000|2024-08-26 08:07:40|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.1|42809.1|3
1724659670000|2024-08-26 08:07:50|42831.7|42811.7|42834.1|42814.1|42834.1|42814.1|42829.2|42809.2|1
1724659680000|2024-08-26 08:08:00|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|0
1724659700000|2024-08-26 08:08:20|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|5
1724659710000|2024-08-26 08:08:30|42839.2|42819.2|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|3
1724659720000|2024-08-26 08:08:40|42844.1|42824.1|42841.7|42821.7|42844.1|42824.1|42841.7|42821.7|2
1724659730000|2024-08-26 08:08:50|42841.6|42821.6|42834.2|42814.2|42841.6|42821.6|42834.2|42814.2|1
1724659740000|2024-08-26 08:09:00|42831.7|42811.7|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|1
1724659750000|2024-08-26 08:09:10|||||||||4
1724659760000|2024-08-26 08:09:20|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|0
1724659770000|2024-08-26 08:09:30|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42829.2|42809.2|3
1724659780000|2024-08-26 08:09:40|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|42834.1|42814.1|1
1724659790000|2024-08-26 08:09:50|42836.7|42816.7|42841.7|42821.7|42841.7|42821.7|42836.7|42816.7|1
1724659800000|2024-08-26 08:10:00|42839.2|42819.2|42834.1|42814.1|42844.2|42824.2|42834.1|42814.1|12
1724659810000|2024-08-26 08:10:10|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1724659820000|2024-08-26 08:10:20|42839.1|42819.1|42834.1|42814.1|42839.1|42819.1|42834.1|42814.1|5
1724659830000|2024-08-26 08:10:30|42831.6|42811.6|42821.7|42801.7|42831.6|42811.6|42821.7|42801.7|2
1724659840000|2024-08-26 08:10:40|42826.7|42806.7|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|2
1724659850000|2024-08-26 08:10:50|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|0
1724659860000|2024-08-26 08:11:00|42829.1|42809.1|42829.1|42809.1|42829.1|42809.1|42826.7|42806.7|3
1724659870000|2024-08-26 08:11:10|42829.2|42809.2|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|1
1724659880000|2024-08-26 08:11:20|42836.6|42816.6|42834.1|42814.1|42836.6|42816.6|42834.1|42814.1|6
1724659890000|2024-08-26 08:11:30|42831.7|42811.7|42831.7|42811.7|42834.1|42814.1|42831.7|42811.7|0
1724659900000|2024-08-26 08:11:40|42834.1|42814.1|42831.6|42811.6|42834.2|42814.2|42831.6|42811.6|4
1724659920000|2024-08-26 08:12:00|42829.1|42809.1|42826.7|42806.7|42829.1|42809.1|42826.6|42806.6|4
1724659930000|2024-08-26 08:12:10|42826.6|42806.6|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|0
1724659940000|2024-08-26 08:12:20|42829.1|42809.1|42829.2|42809.2|42831.6|42811.6|42826.7|42806.7|2
1724659950000|2024-08-26 08:12:30|42826.7|42806.7|42826.6|42806.6|42826.7|42806.7|42826.6|42806.6|2
1724659960000|2024-08-26 08:12:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|0
1724659970000|2024-08-26 08:12:50|42824.2|42804.2|42824.2|42804.2|42826.6|42806.6|42824.2|42804.2|0
1724659980000|2024-08-26 08:13:00|42826.6|42806.6|42826.6|42806.6|42829.1|42809.1|42821.7|42801.7|1
1724659990000|2024-08-26 08:13:10|42824.2|42804.2|42826.7|42806.7|42826.7|42806.7|42824.2|42804.2|0
1724660000000|2024-08-26 08:13:20|42829.2|42809.2|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|0
1724660020000|2024-08-26 08:13:40|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|0
1724660040000|2024-08-26 08:14:00|42834.1|42814.1|42826.6|42806.6|42834.1|42814.1|42826.6|42806.6|2
1724660050000|2024-08-26 08:14:10|42824.1|42804.1|42819.1|42799.1|42824.1|42804.1|42819.1|42799.1|2
1724660060000|2024-08-26 08:14:20|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|2
1724660070000|2024-08-26 08:14:30|42819.1|42799.1|42806.6|42786.6|42819.1|42799.1|42806.6|42786.6|1
1724660080000|2024-08-26 08:14:40|42804.2|42784.2|42804.2|42784.2|42806.6|42786.6|42804.2|42784.2|0
1724660100000|2024-08-26 08:15:00|42801.7|42781.7|42804.2|42784.2|42804.2|42784.2|42801.7|42781.7|1
1724660110000|2024-08-26 08:15:10|42806.6|42786.6|42811.6|42791.6|42811.6|42791.6|42806.6|42786.6|5
1724660120000|2024-08-26 08:15:20|||||||||2
1724660140000|2024-08-26 08:15:40|42806.7|42786.7|42804.2|42784.2|42806.7|42786.7|42801.7|42781.7|4
1724660150000|2024-08-26 08:15:50|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42804.2|42784.2|0
1724660160000|2024-08-26 08:16:00|42806.7|42786.7|42814.1|42794.1|42814.1|42794.1|42806.7|42786.7|1
1724660170000|2024-08-26 08:16:10|||||||||2
1724660180000|2024-08-26 08:16:20|42816.6|42796.6|42824.1|42804.1|42824.1|42804.1|42814.1|42794.1|7
1724660190000|2024-08-26 08:16:30|42821.7|42801.7|42821.6|42801.6|42821.7|42801.7|42821.6|42801.6|2
1724660200000|2024-08-26 08:16:40|42819.1|42799.1|42816.7|42796.7|42819.1|42799.1|42816.7|42796.7|2
1724660210000|2024-08-26 08:16:50|42814.2|42794.2|42814.1|42794.1|42814.2|42794.2|42814.1|42794.1|0
1724660220000|2024-08-26 08:17:00|42811.7|42791.7|42814.1|42794.1|42814.1|42794.1|42811.7|42791.7|0
1724660230000|2024-08-26 08:17:10|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|42811.6|42791.6|2
1724660240000|2024-08-26 08:17:20|42809.1|42789.1|42804.2|42784.2|42809.1|42789.1|42804.2|42784.2|2
1724660250000|2024-08-26 08:17:30|||||||||11
1724660260000|2024-08-26 08:17:40|42806.7|42786.7|42811.7|42791.7|42811.7|42791.7|42806.7|42786.7|3
1724660270000|2024-08-26 08:17:50|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|0
1724660280000|2024-08-26 08:18:00|42811.7|42791.7|42816.7|42796.7|42816.7|42796.7|42811.7|42791.7|0
1724660290000|2024-08-26 08:18:10|42814.2|42794.2|42811.7|42791.7|42814.2|42794.2|42811.7|42791.7|0
1724660320000|2024-08-26 08:18:40|42814.1|42794.1|42811.7|42791.7|42814.1|42794.1|42811.7|42791.7|0
1724660330000|2024-08-26 08:18:50|42814.1|42794.1|42811.7|42791.7|42814.1|42794.1|42811.7|42791.7|0
1724660340000|2024-08-26 08:19:00|42811.6|42791.6|42806.6|42786.6|42811.6|42791.6|42806.6|42786.6|2
1724660350000|2024-08-26 08:19:10|42804.1|42784.1|42801.7|42781.7|42804.1|42784.1|42801.6|42781.6|1
1724660360000|2024-08-26 08:19:20|42804.1|42784.1|42804.2|42784.2|42804.2|42784.2|42801.7|42781.7|0
1724660370000|2024-08-26 08:19:30|42801.7|42781.7|42804.2|42784.2|42804.2|42784.2|42801.7|42781.7|4
1724660380000|2024-08-26 08:19:40|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|0
1724660390000|2024-08-26 08:19:50|42809.2|42789.2|42806.7|42786.7|42809.2|42789.2|42806.7|42786.7|0
1724660400000|2024-08-26 08:20:00|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42806.7|42786.7|0
1724660410000|2024-08-26 08:20:10|42806.7|42786.7|42804.2|42784.2|42806.7|42786.7|42804.2|42784.2|2
1724660420000|2024-08-26 08:20:20|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42804.2|42784.2|0
1724660430000|2024-08-26 08:20:30|42806.7|42786.7|42809.2|42789.2|42809.2|42789.2|42804.2|42784.2|1
1724660440000|2024-08-26 08:20:40|42806.7|42786.7|42804.2|42784.2|42806.7|42786.7|42804.2|42784.2|0
1724660460000|2024-08-26 08:21:00|42801.7|42781.7|42804.2|42784.2|42804.2|42784.2|42801.7|42781.7|1
1724660470000|2024-08-26 08:21:10|42806.7|42786.7|42809.2|42789.2|42809.2|42789.2|42806.7|42786.7|1
1724660480000|2024-08-26 08:21:20|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|1
1724660490000|2024-08-26 08:21:30|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|0
1724660500000|2024-08-26 08:21:40|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|5
1724660510000|2024-08-26 08:21:50|42821.7|42801.7|42829.2|42809.2|42829.2|42809.2|42821.7|42801.7|0
1724660520000|2024-08-26 08:22:00|42831.7|42811.7|42839.2|42819.2|42839.2|42819.2|42831.7|42811.7|3
1724660530000|2024-08-26 08:22:10|42841.6|42821.6|42841.7|42821.7|42841.7|42821.7|42841.6|42821.6|0
1724660540000|2024-08-26 08:22:20|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|1
1724660550000|2024-08-26 08:22:30|||||||||1
1724660560000|2024-08-26 08:22:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1724660570000|2024-08-26 08:22:50|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|3
1724660580000|2024-08-26 08:23:00|42851.7|42831.7|42846.7|42826.7|42851.7|42831.7|42846.7|42826.7|1
1724660590000|2024-08-26 08:23:10|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|1
1724660600000|2024-08-26 08:23:20|42841.7|42821.7|42836.7|42816.7|42841.7|42821.7|42836.7|42816.7|1
1724660610000|2024-08-26 08:23:30|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1724660620000|2024-08-26 08:23:40|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|0
1724660630000|2024-08-26 08:23:50|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|0
1724660640000|2024-08-26 08:24:00|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1724660650000|2024-08-26 08:24:10|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|0
1724660660000|2024-08-26 08:24:20|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|0
1724660670000|2024-08-26 08:24:30|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1724660680000|2024-08-26 08:24:40|42826.8|42806.8|42824.2|42804.2|42826.8|42806.8|42824.2|42804.2|0
1724660690000|2024-08-26 08:24:50|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|4
1724660700000|2024-08-26 08:25:00|42824.2|42804.2|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|1
1724660710000|2024-08-26 08:25:10|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|0
1724660730000|2024-08-26 08:25:30|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42829.2|42809.2|0
1724660740000|2024-08-26 08:25:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|1
1724660750000|2024-08-26 08:25:50|42824.3|42804.3|42826.7|42806.7|42826.7|42806.7|42824.3|42804.3|0
1724660760000|2024-08-26 08:26:00|42824.3|42804.3|42824.2|42804.2|42824.3|42804.3|42824.2|42804.2|0
1724660780000|2024-08-26 08:26:20|42821.8|42801.8|42821.7|42801.7|42821.8|42801.8|42819.3|42799.3|1
1724660800000|2024-08-26 08:26:40|42821.8|42801.8|42824.2|42804.2|42824.2|42804.2|42821.8|42801.8|1
1724660810000|2024-08-26 08:26:50|42824.3|42804.3|42821.8|42801.8|42824.3|42804.3|42821.8|42801.8|0
1724660820000|2024-08-26 08:27:00|42824.2|42804.2|42826.7|42806.7|42826.7|42806.7|42821.7|42801.7|2
1724660830000|2024-08-26 08:27:10|42824.2|42804.2|42826.7|42806.7|42826.7|42806.7|42824.2|42804.2|1
1724660840000|2024-08-26 08:27:20|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|4
1724660850000|2024-08-26 08:27:30|42834.2|42814.2|42831.7|42811.7|42834.2|42814.2|42831.7|42811.7|0
1724660890000|2024-08-26 08:28:10|42829.2|42809.2|42829.3|42809.3|42829.3|42809.3|42829.2|42809.2|1
1724660900000|2024-08-26 08:28:20|42829.2|42809.2|42824.3|42804.3|42829.3|42809.3|42824.3|42804.3|0
1724660930000|2024-08-26 08:28:50|42826.7|42806.7|42824.2|42804.2|42826.7|42806.7|42824.2|42804.2|1
1724660940000|2024-08-26 08:29:00|42821.7|42801.7|42819.3|42799.3|42821.7|42801.7|42819.3|42799.3|0
1724660950000|2024-08-26 08:29:10|42816.8|42796.8|42814.3|42794.3|42819.3|42799.3|42814.3|42794.3|2
1724660960000|2024-08-26 08:29:20|42811.8|42791.8|42816.7|42796.7|42816.7|42796.7|42811.8|42791.8|0
1724660970000|2024-08-26 08:29:30|42814.2|42794.2|42814.3|42794.3|42814.3|42794.3|42814.2|42794.2|1
1724660980000|2024-08-26 08:29:40|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42811.7|42791.7|0
1724660990000|2024-08-26 08:29:50|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|3
1724661000000|2024-08-26 08:30:00|42814.2|42794.2|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|2
1724661010000|2024-08-26 08:30:10|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|3
1724661020000|2024-08-26 08:30:20|||||||||3
1724661030000|2024-08-26 08:30:30|42816.7|42796.7|42826.7|42806.7|42826.7|42806.7|42816.7|42796.7|19
1724661040000|2024-08-26 08:30:40|42829.2|42809.2|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|4
1724661050000|2024-08-26 08:30:50|42829.2|42809.2|42826.8|42806.8|42829.2|42809.2|42826.7|42806.7|1
1724661060000|2024-08-26 08:31:00|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|1
1724661070000|2024-08-26 08:31:10|42831.7|42811.7|42834.2|42814.2|42834.3|42814.3|42831.7|42811.7|0
1724661080000|2024-08-26 08:31:20|42834.3|42814.3|42836.7|42816.7|42839.2|42819.2|42834.2|42814.2|0
1724661090000|2024-08-26 08:31:30|42836.8|42816.8|42839.2|42819.2|42839.2|42819.2|42836.8|42816.8|0
1724661100000|2024-08-26 08:31:40|42836.8|42816.8|42834.2|42814.2|42836.8|42816.8|42834.2|42814.2|2
1724661110000|2024-08-26 08:31:50|42831.8|42811.8|42831.7|42811.7|42831.8|42811.8|42831.7|42811.7|11
1724661120000|2024-08-26 08:32:00|42829.2|42809.2|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|1
1724661130000|2024-08-26 08:32:10|42824.2|42804.2|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|4
1724661140000|2024-08-26 08:32:20|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|0
1724661150000|2024-08-26 08:32:30|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|5
1724661160000|2024-08-26 08:32:40|42836.7|42816.7|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|1
1724661180000|2024-08-26 08:33:00|42841.7|42821.7|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|4
1724661190000|2024-08-26 08:33:10|42841.7|42821.7|42839.2|42819.2|42841.7|42821.7|42839.2|42819.2|3
1724661200000|2024-08-26 08:33:20|42836.8|42816.8|42836.7|42816.7|42836.8|42816.8|42836.7|42816.7|2
1724661210000|2024-08-26 08:33:30|42834.3|42814.3|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|1
1724661220000|2024-08-26 08:33:40|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1724661240000|2024-08-26 08:34:00|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|4
1724661250000|2024-08-26 08:34:10|42841.7|42821.7|42839.2|42819.2|42844.2|42824.2|42839.2|42819.2|2
1724661260000|2024-08-26 08:34:20|42836.8|42816.8|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|1
1724661270000|2024-08-26 08:34:30|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42839.3|42819.3|1
1724661280000|2024-08-26 08:34:40|||||||||5
1724661300000|2024-08-26 08:35:00|42841.8|42821.8|42841.7|42821.7|42841.8|42821.8|42841.7|42821.7|1
1724661310000|2024-08-26 08:35:10|42844.3|42824.3|42839.3|42819.3|42844.3|42824.3|42839.3|42819.3|1
1724661320000|2024-08-26 08:35:20|||||||||1
1724661330000|2024-08-26 08:35:30|42836.8|42816.8|42826.8|42806.8|42836.8|42816.8|42826.8|42806.8|0
1724661340000|2024-08-26 08:35:40|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|42824.3|42804.3|0
1724661350000|2024-08-26 08:35:50|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|0
1724661360000|2024-08-26 08:36:00|42826.7|42806.7|42821.8|42801.8|42826.7|42806.7|42821.8|42801.8|4
1724661370000|2024-08-26 08:36:10|42824.3|42804.3|42819.3|42799.3|42824.3|42804.3|42819.3|42799.3|0
1724661390000|2024-08-26 08:36:30|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1724661400000|2024-08-26 08:36:40|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|1
1724661410000|2024-08-26 08:36:50|42816.7|42796.7|42819.3|42799.3|42819.3|42799.3|42816.7|42796.7|0
1724661420000|2024-08-26 08:37:00|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|0
1724661430000|2024-08-26 08:37:10|||||||||4
1724661460000|2024-08-26 08:37:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|4
1724661480000|2024-08-26 08:38:00|||||||||4
1724661490000|2024-08-26 08:38:10|42824.2|42804.2|42821.7|42801.7|42824.2|42804.2|42821.7|42801.7|0
1724661500000|2024-08-26 08:38:20|42824.2|42804.2|42821.8|42801.8|42824.2|42804.2|42821.7|42801.7|0
1724661510000|2024-08-26 08:38:30|42824.2|42804.2|42821.8|42801.8|42824.2|42804.2|42821.8|42801.8|1
1724661520000|2024-08-26 08:38:40|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1724661530000|2024-08-26 08:38:50|||||||||4
1724661540000|2024-08-26 08:39:00|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42829.2|42809.2|1
1724661550000|2024-08-26 08:39:10|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|1
1724661560000|2024-08-26 08:39:20|42829.2|42809.2|42824.2|42804.2|42829.2|42809.2|42824.2|42804.2|1
1724661570000|2024-08-26 08:39:30|42826.7|42806.7|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|1
1724661580000|2024-08-26 08:39:40|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1724661590000|2024-08-26 08:39:50|42826.7|42806.7|42826.8|42806.8|42829.2|42809.2|42826.7|42806.7|0
1724661600000|2024-08-26 08:40:00|42829.2|42809.2|42824.2|42804.2|42829.2|42809.2|42824.2|42804.2|3
1724661610000|2024-08-26 08:40:10|42821.8|42801.8|42821.7|42801.7|42821.8|42801.8|42819.3|42799.3|1
1724661630000|2024-08-26 08:40:30|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|0
1724661640000|2024-08-26 08:40:40|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|0
1724661650000|2024-08-26 08:40:50|42824.2|42804.2|42821.7|42801.7|42824.2|42804.2|42821.7|42801.7|0
1724661660000|2024-08-26 08:41:00|42819.2|42799.2|42811.7|42791.7|42819.2|42799.2|42811.7|42791.7|0
1724661680000|2024-08-26 08:41:20|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|1
1724661690000|2024-08-26 08:41:30|42811.7|42791.7|42814.2|42794.2|42814.2|42794.2|42811.7|42791.7|0
1724661700000|2024-08-26 08:41:40|42811.7|42791.7|42814.2|42794.2|42814.2|42794.2|42811.7|42791.7|0
1724661720000|2024-08-26 08:42:00|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|0
1724661730000|2024-08-26 08:42:10|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|0
1724661740000|2024-08-26 08:42:20|||||||||2
1724661760000|2024-08-26 08:42:40|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|2
1724661770000|2024-08-26 08:42:50|42809.2|42789.2|42811.7|42791.7|42811.8|42791.8|42809.2|42789.2|4
1724661780000|2024-08-26 08:43:00|42811.8|42791.8|42816.7|42796.7|42816.7|42796.7|42811.8|42791.8|2
1724661790000|2024-08-26 08:43:10|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|0
1724661810000|2024-08-26 08:43:30|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|0
1724661820000|2024-08-26 08:43:40|42816.8|42796.8|42816.7|42796.7|42816.8|42796.8|42816.7|42796.7|2
1724661830000|2024-08-26 08:43:50|42816.8|42796.8|42819.3|42799.3|42819.3|42799.3|42816.7|42796.7|1
1724661840000|2024-08-26 08:44:00|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|0
1724661850000|2024-08-26 08:44:10|42824.2|42804.2|42829.2|42809.2|42829.2|42809.2|42824.2|42804.2|5
1724661860000|2024-08-26 08:44:20|42831.7|42811.7|42836.7|42816.7|42839.2|42819.2|42831.7|42811.7|2
1724661870000|2024-08-26 08:44:30|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|0
1724661880000|2024-08-26 08:44:40|42836.7|42816.7|42834.2|42814.2|42836.7|42816.7|42834.2|42814.2|1
1724661890000|2024-08-26 08:44:50|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|42834.3|42814.3|1
1724661900000|2024-08-26 08:45:00|42836.7|42816.7|42839.2|42819.2|42839.2|42819.2|42834.3|42814.3|0
1724661910000|2024-08-26 08:45:10|42836.7|42816.7|42834.3|42814.3|42836.7|42816.7|42834.3|42814.3|0
1724661920000|2024-08-26 08:45:20|42834.2|42814.2|42824.3|42804.3|42834.2|42814.2|42824.3|42804.3|20
1724661930000|2024-08-26 08:45:30|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|6
1724661940000|2024-08-26 08:45:40|42816.8|42796.8|42814.3|42794.3|42816.8|42796.8|42814.3|42794.3|1
1724661950000|2024-08-26 08:45:50|42816.7|42796.7|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|0
1724661960000|2024-08-26 08:46:00|42814.3|42794.3|42814.3|42794.3|42821.8|42801.8|42811.8|42791.8|51
1724661970000|2024-08-26 08:46:10|42811.8|42791.8|42809.4|42789.4|42811.8|42791.8|42809.4|42789.4|0
1724661990000|2024-08-26 08:46:30|42811.8|42791.8|42811.9|42791.9|42814.3|42794.3|42811.8|42791.8|2
1724662010000|2024-08-26 08:46:50|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|1
1724662020000|2024-08-26 08:47:00|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|4
1724662040000|2024-08-26 08:47:20|42804.4|42784.4|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|2
1724662050000|2024-08-26 08:47:30|42804.4|42784.4|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|0
1724662060000|2024-08-26 08:47:40|42804.4|42784.4|42806.9|42786.9|42806.9|42786.9|42804.4|42784.4|2
1724662070000|2024-08-26 08:47:50|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|3
1724662080000|2024-08-26 08:48:00|42806.9|42786.9|42806.9|42786.9|42809.4|42789.4|42806.9|42786.9|2
1724662090000|2024-08-26 08:48:10|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|3
1724662100000|2024-08-26 08:48:20|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|0
1724662110000|2024-08-26 08:48:30|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|42809.4|42789.4|5
1724662120000|2024-08-26 08:48:40|42814.3|42794.3|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|3
1724662150000|2024-08-26 08:49:10|42821.8|42801.8|42826.8|42806.8|42826.8|42806.8|42821.8|42801.8|19
1724662160000|2024-08-26 08:49:20|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|1
1724662170000|2024-08-26 08:49:30|||||||||2
1724662180000|2024-08-26 08:49:40|42826.8|42806.8|42824.4|42804.4|42826.8|42806.8|42824.4|42804.4|3
1724662190000|2024-08-26 08:49:50|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42824.4|42804.4|1
1724662210000|2024-08-26 08:50:10|42824.4|42804.4|42824.4|42804.4|42826.8|42806.8|42824.4|42804.4|1
1724662220000|2024-08-26 08:50:20|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|42826.8|42806.8|10
1724662230000|2024-08-26 08:50:30|42829.3|42809.3|42831.8|42811.8|42831.8|42811.8|42829.3|42809.3|4
1724662240000|2024-08-26 08:50:40|42826.8|42806.8|42821.8|42801.8|42826.8|42806.8|42821.8|42801.8|2
1724662250000|2024-08-26 08:50:50|||||||||3
1724662260000|2024-08-26 08:51:00|42814.3|42794.3|42809.3|42789.3|42814.3|42794.3|42809.3|42789.3|0
1724662270000|2024-08-26 08:51:10|||||||||1
1724662280000|2024-08-26 08:51:20|42806.8|42786.8|42806.8|42786.8|42809.3|42789.3|42806.8|42786.8|0
1724662300000|2024-08-26 08:51:40|42809.3|42789.3|42806.8|42786.8|42809.3|42789.3|42806.8|42786.8|5
1724662310000|2024-08-26 08:51:50|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|13
1724662320000|2024-08-26 08:52:00|42801.8|42781.8|42804.3|42784.3|42804.3|42784.3|42801.8|42781.8|1
1724662350000|2024-08-26 08:52:30|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1724662360000|2024-08-26 08:52:40|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|2
1724662370000|2024-08-26 08:52:50|42806.8|42786.8|42806.8|42786.8|42809.3|42789.3|42806.8|42786.8|4
1724662380000|2024-08-26 08:53:00|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42809.3|42789.3|4
1724662390000|2024-08-26 08:53:10|42809.3|42789.3|42811.8|42791.8|42811.8|42791.8|42806.8|42786.8|0
1724662400000|2024-08-26 08:53:20|42809.3|42789.3|42811.8|42791.8|42811.8|42791.8|42809.3|42789.3|1
1724662410000|2024-08-26 08:53:30|||||||||11
1724662420000|2024-08-26 08:53:40|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|2
1724662440000|2024-08-26 08:54:00|||||||||4
1724662460000|2024-08-26 08:54:20|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|2
1724662480000|2024-08-26 08:54:40|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|2
1724662490000|2024-08-26 08:54:50|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|6
1724662500000|2024-08-26 08:55:00|42799.4|42779.4|42799.4|42779.4|42801.8|42781.8|42799.4|42779.4|2
1724662510000|2024-08-26 08:55:10|42801.8|42781.8|42799.4|42779.4|42801.8|42781.8|42799.4|42779.4|0
1724662520000|2024-08-26 08:55:20|42801.8|42781.8|42796.9|42776.9|42801.8|42781.8|42796.9|42776.9|0
1724662540000|2024-08-26 08:55:40|42796.8|42776.8|42791.8|42771.8|42796.8|42776.8|42791.8|42771.8|4
1724662550000|2024-08-26 08:55:50|42786.9|42766.9|42779.3|42759.3|42786.9|42766.9|42779.3|42759.3|4
1724662570000|2024-08-26 08:56:10|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|1
1724662580000|2024-08-26 08:56:20|42779.3|42759.3|42781.8|42761.8|42781.8|42761.8|42776.8|42756.8|36
1724662590000|2024-08-26 08:56:30|||||||||1
1724662600000|2024-08-26 08:56:40|42784.3|42764.3|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|7
1724662610000|2024-08-26 08:56:50|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|2
1724662620000|2024-08-26 08:57:00|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|2
1724662630000|2024-08-26 08:57:10|42794.3|42774.3|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|1
1724662640000|2024-08-26 08:57:20|42796.8|42776.8|42801.8|42781.8|42801.8|42781.8|42796.8|42776.8|2
1724662650000|2024-08-26 08:57:30|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|1
1724662660000|2024-08-26 08:57:40|||||||||1
1724662670000|2024-08-26 08:57:50|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1724662690000|2024-08-26 08:58:10|42801.7|42781.7|42799.3|42779.3|42801.7|42781.7|42799.3|42779.3|3
1724662700000|2024-08-26 08:58:20|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|2
1724662720000|2024-08-26 08:58:40|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|5
1724662740000|2024-08-26 08:59:00|42799.3|42779.3|42801.8|42781.8|42801.8|42781.8|42799.3|42779.3|1
1724662750000|2024-08-26 08:59:10|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42796.8|42776.8|1
1724662760000|2024-08-26 08:59:20|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|1
1724662770000|2024-08-26 08:59:30|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1724662780000|2024-08-26 08:59:40|42801.9|42781.9|42801.8|42781.8|42804.3|42784.3|42801.8|42781.8|0
1724662790000|2024-08-26 08:59:50|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|1
1724662800000|2024-08-26 09:00:00|42806.8|42786.8|42811.8|42791.8|42814.3|42794.3|42804.3|42784.3|4
1724662810000|2024-08-26 09:00:10|42811.9|42791.9|42816.8|42796.8|42816.8|42796.8|42811.8|42791.8|4
1724662820000|2024-08-26 09:00:20|42811.8|42791.8|42816.8|42796.8|42816.8|42796.8|42811.8|42791.8|3
1724662830000|2024-08-26 09:00:30|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|42819.3|42799.3|1
1724662840000|2024-08-26 09:00:40|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|42816.8|42796.8|2
1724662850000|2024-08-26 09:00:50|42816.9|42796.9|42821.8|42801.8|42821.8|42801.8|42816.9|42796.9|5
1724662860000|2024-08-26 09:01:00|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|3
1724662870000|2024-08-26 09:01:10|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42819.4|42799.4|1
1724662880000|2024-08-26 09:01:20|42826.8|42806.8|42831.9|42811.9|42831.9|42811.9|42826.8|42806.8|2
1724662890000|2024-08-26 09:01:30|42834.3|42814.3|42829.4|42809.4|42834.3|42814.3|42829.4|42809.4|12
1724662900000|2024-08-26 09:01:40|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1724662910000|2024-08-26 09:01:50|42824.4|42804.4|42821.9|42801.9|42824.4|42804.4|42821.9|42801.9|0
1724662920000|2024-08-26 09:02:00|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|0
1724662930000|2024-08-26 09:02:10|42816.9|42796.9|42819.4|42799.4|42821.9|42801.9|42816.9|42796.9|2
1724662940000|2024-08-26 09:02:20|42821.9|42801.9|42819.4|42799.4|42821.9|42801.9|42819.4|42799.4|1
1724662950000|2024-08-26 09:02:30|||||||||1
1724662960000|2024-08-26 09:02:40|||||||||1
1724662970000|2024-08-26 09:02:50|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|1
1724662990000|2024-08-26 09:03:10|42812|42792|42809.4|42789.4|42812|42792|42809.4|42789.4|1
1724663010000|2024-08-26 09:03:30|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|2
1724663020000|2024-08-26 09:03:40|42804.4|42784.4|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|1
1724663030000|2024-08-26 09:03:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|2
1724663050000|2024-08-26 09:04:10|42796.9|42776.9|42799.4|42779.4|42799.4|42779.4|42796.9|42776.9|1
1724663060000|2024-08-26 09:04:20|42796.9|42776.9|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|0
1724663070000|2024-08-26 09:04:30|42794.4|42774.4|42791.9|42771.9|42794.4|42774.4|42791.9|42771.9|2
1724663080000|2024-08-26 09:04:40|42792|42772|42777|42757|42792|42772|42777|42757|10
1724663090000|2024-08-26 09:04:50|42774.5|42754.5|42776.9|42756.9|42776.9|42756.9|42774.5|42754.5|5
1724663110000|2024-08-26 09:05:10|42777|42757|42776.9|42756.9|42779.4|42759.4|42776.9|42756.9|1
1724663120000|2024-08-26 09:05:20|42779.4|42759.4|42779.5|42759.5|42779.5|42759.5|42779.4|42759.4|0
1724663130000|2024-08-26 09:05:30|42779.4|42759.4|42787|42767|42787|42767|42779.4|42759.4|0
1724663140000|2024-08-26 09:05:40|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|1
1724663150000|2024-08-26 09:05:50|||||||||1
1724663160000|2024-08-26 09:06:00|42784.4|42764.4|42781.9|42761.9|42784.4|42764.4|42779.5|42759.5|1
1724663170000|2024-08-26 09:06:10|42784.4|42764.4|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|0
1724663190000|2024-08-26 09:06:30|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|1
1724663200000|2024-08-26 09:06:40|42776.9|42756.9|42774.4|42754.4|42776.9|42756.9|42774.4|42754.4|0
1724663210000|2024-08-26 09:06:50|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1724663220000|2024-08-26 09:07:00|42769.4|42749.4|42759.4|42739.4|42769.4|42749.4|42759.4|42739.4|2
1724663230000|2024-08-26 09:07:10|42756.9|42736.9|42739.4|42719.4|42756.9|42736.9|42739.4|42719.4|8
1724663240000|2024-08-26 09:07:20|42741.9|42721.9|42741.9|42721.9|42744.4|42724.4|42736.9|42716.9|23
1724663250000|2024-08-26 09:07:30|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|42741.9|42721.9|2
1724663260000|2024-08-26 09:07:40|42742|42722|42744.5|42724.5|42744.5|42724.5|42741.9|42721.9|3
1724663270000|2024-08-26 09:07:50|42741.9|42721.9|42746.9|42726.9|42746.9|42726.9|42741.9|42721.9|2
1724663280000|2024-08-26 09:08:00|42744.4|42724.4|42746.9|42726.9|42749.4|42729.4|42744.4|42724.4|1
1724663300000|2024-08-26 09:08:20|42744.4|42724.4|42742|42722|42744.4|42724.4|42742|42722|1
1724663310000|2024-08-26 09:08:30|42739.5|42719.5|42739.4|42719.4|42739.5|42719.5|42737|42717|4
1724663320000|2024-08-26 09:08:40|42737|42717|42737|42717|42737|42717|42737|42717|0
1724663330000|2024-08-26 09:08:50|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|42734.5|42714.5|1
1724663340000|2024-08-26 09:09:00|||||||||7
1724663350000|2024-08-26 09:09:10|42732|42712|42729.5|42709.5|42732|42712|42729.5|42709.5|1
1724663370000|2024-08-26 09:09:30|42727|42707|42721.9|42701.9|42727|42707|42721.9|42701.9|2
1724663380000|2024-08-26 09:09:40|42719.4|42699.4|42719.5|42699.5|42719.5|42699.5|42719.4|42699.4|3
1724663390000|2024-08-26 09:09:50|42721.9|42701.9|42726.9|42706.9|42726.9|42706.9|42721.9|42701.9|7
1724663400000|2024-08-26 09:10:00|42729.4|42709.4|42731.9|42711.9|42731.9|42711.9|42729.4|42709.4|1
1724663410000|2024-08-26 09:10:10|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|7
1724663430000|2024-08-26 09:10:30|42734.5|42714.5|42729.5|42709.5|42734.5|42714.5|42729.5|42709.5|7
1724663440000|2024-08-26 09:10:40|42729.4|42709.4|42729.4|42709.4|42729.5|42709.5|42729.4|42709.4|0
1724663450000|2024-08-26 09:10:50|42727|42707|42727|42707|42727|42707|42727|42707|0
1724663460000|2024-08-26 09:11:00|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|0
1724663470000|2024-08-26 09:11:10|42722|42702|42734.4|42714.4|42734.4|42714.4|42722|42702|31
1724663490000|2024-08-26 09:11:30|||||||||4
1724663500000|2024-08-26 09:11:40|42731.9|42711.9|42731.9|42711.9|42734.4|42714.4|42731.9|42711.9|0
1724663510000|2024-08-26 09:11:50|42729.4|42709.4|42727|42707|42729.4|42709.4|42726.9|42706.9|1
1724663520000|2024-08-26 09:12:00|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|0
1724663530000|2024-08-26 09:12:10|42727|42707|42727|42707|42727|42707|42727|42707|1
1724663540000|2024-08-26 09:12:20|||||||||4
1724663550000|2024-08-26 09:12:30|42724.5|42704.5|42722|42702|42724.5|42704.5|42722|42702|9
1724663560000|2024-08-26 09:12:40|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|42722.1|42702.1|0
1724663580000|2024-08-26 09:13:00|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|42719.6|42699.6|4
1724663590000|2024-08-26 09:13:10|42717.1|42697.1|42717.1|42697.1|42717.1|42697.1|42714.6|42694.6|1
1724663600000|2024-08-26 09:13:20|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|2
1724663610000|2024-08-26 09:13:30|42717.1|42697.1|42719.6|42699.6|42719.6|42699.6|42717.1|42697.1|3
1724663640000|2024-08-26 09:14:00|42717.1|42697.1|42717.1|42697.1|42719.6|42699.6|42717.1|42697.1|1
1724663650000|2024-08-26 09:14:10|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|42714.6|42694.6|14
1724663670000|2024-08-26 09:14:30|42712.1|42692.1|42694.6|42674.6|42712.1|42692.1|42694.6|42674.6|16
1724663680000|2024-08-26 09:14:40|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|2
1724663690000|2024-08-26 09:14:50|42694.6|42674.6|42697.1|42677.1|42699.6|42679.6|42694.6|42674.6|4
1724663700000|2024-08-26 09:15:00|42699.6|42679.6|42689.6|42669.6|42699.6|42679.6|42689.6|42669.6|7
1724663710000|2024-08-26 09:15:10|42687.1|42667.1|42684.6|42664.6|42687.1|42667.1|42684.6|42664.6|6
1724663720000|2024-08-26 09:15:20|42687.1|42667.1|42682.1|42662.1|42687.1|42667.1|42682.1|42662.1|2
1724663730000|2024-08-26 09:15:30|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|4
1724663740000|2024-08-26 09:15:40|||||||||3
1724663750000|2024-08-26 09:15:50|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|2
1724663760000|2024-08-26 09:16:00|||||||||5
1724663770000|2024-08-26 09:16:10|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|1
1724663790000|2024-08-26 09:16:30|42672.1|42652.1|42627.2|42607.2|42672.1|42652.1|42627.2|42607.2|36
1724663800000|2024-08-26 09:16:40|42622.3|42602.3|42622.3|42602.3|42627.3|42607.3|42622.3|42602.3|13
1724663810000|2024-08-26 09:16:50|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42622.3|42602.3|5
1724663820000|2024-08-26 09:17:00|42622.3|42602.3|42619.8|42599.8|42622.3|42602.3|42617.3|42597.3|8
1724663830000|2024-08-26 09:17:10|42617.3|42597.3|42614.8|42594.8|42619.8|42599.8|42614.8|42594.8|3
1724663840000|2024-08-26 09:17:20|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|9
1724663850000|2024-08-26 09:17:30|42612.3|42592.3|42617.3|42597.3|42617.3|42597.3|42612.3|42592.3|10
1724663860000|2024-08-26 09:17:40|42619.8|42599.8|42622.2|42602.2|42622.3|42602.3|42617.2|42597.2|25
1724663870000|2024-08-26 09:17:50|42624.7|42604.7|42627.1|42607.1|42627.1|42607.1|42624.6|42604.6|16
1724663880000|2024-08-26 09:18:00|42637.1|42617.1|42652.1|42632.1|42652.1|42632.1|42637.1|42617.1|5
1724663890000|2024-08-26 09:18:10|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|42657.1|42637.1|2
1724663900000|2024-08-26 09:18:20|42659.6|42639.6|42657.1|42637.1|42659.6|42639.6|42657.1|42637.1|4
1724663920000|2024-08-26 09:18:40|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|4
1724663930000|2024-08-26 09:18:50|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|0
1724663940000|2024-08-26 09:19:00|42644.6|42624.6|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|5
1724663950000|2024-08-26 09:19:10|42644.6|42624.6|42649.6|42629.6|42649.6|42629.6|42644.6|42624.6|4
1724663960000|2024-08-26 09:19:20|42654.6|42634.6|42652.1|42632.1|42654.6|42634.6|42652.1|42632.1|6
1724663970000|2024-08-26 09:19:30|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42649.6|42629.6|0
1724663980000|2024-08-26 09:19:40|42649.6|42629.6|42647.1|42627.1|42649.6|42629.6|42647.1|42627.1|0
1724663990000|2024-08-26 09:19:50|42644.6|42624.6|42647.2|42627.2|42647.2|42627.2|42642.2|42622.2|4
1724664000000|2024-08-26 09:20:00|42647.1|42627.1|42639.7|42619.7|42647.1|42627.1|42639.7|42619.7|2
1724664010000|2024-08-26 09:20:10|42637.2|42617.2|42642.1|42622.1|42642.1|42622.1|42637.2|42617.2|1
1724664020000|2024-08-26 09:20:20|42639.7|42619.7|42637.1|42617.1|42639.7|42619.7|42637.1|42617.1|4
1724664040000|2024-08-26 09:20:40|42634.7|42614.7|42634.6|42614.6|42634.7|42614.7|42634.6|42614.6|0
1724664050000|2024-08-26 09:20:50|42634.7|42614.7|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|0
1724664060000|2024-08-26 09:21:00|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42629.7|42609.7|0
1724664070000|2024-08-26 09:21:10|42632.1|42612.1|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|1
1724664080000|2024-08-26 09:21:20|42632.1|42612.1|42629.6|42609.6|42632.1|42612.1|42629.6|42609.6|1
1724664090000|2024-08-26 09:21:30|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|11
1724664100000|2024-08-26 09:21:40|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|6
1724664110000|2024-08-26 09:21:50|42637.1|42617.1|42649.6|42629.6|42649.6|42629.6|42637.1|42617.1|6
1724664120000|2024-08-26 09:22:00|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|1
1724664130000|2024-08-26 09:22:10|42662|42642|42659.6|42639.6|42662|42642|42659.6|42639.6|1
1724664140000|2024-08-26 09:22:20|42662|42642|42664.6|42644.6|42664.6|42644.6|42662|42642|2
1724664150000|2024-08-26 09:22:30|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1724664160000|2024-08-26 09:22:40|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|42674.5|42654.5|2
1724664170000|2024-08-26 09:22:50|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|1
1724664180000|2024-08-26 09:23:00|42667.1|42647.1|42669.6|42649.6|42669.6|42649.6|42667.1|42647.1|5
1724664190000|2024-08-26 09:23:10|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|5
1724664200000|2024-08-26 09:23:20|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|1
1724664210000|2024-08-26 09:23:30|42677.1|42657.1|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|2
1724664220000|2024-08-26 09:23:40|42677.1|42657.1|42682.1|42662.1|42682.1|42662.1|42677.1|42657.1|5
1724664230000|2024-08-26 09:23:50|||||||||5
1724664240000|2024-08-26 09:24:00|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|0
1724664250000|2024-08-26 09:24:10|42684.6|42664.6|42684.7|42664.7|42684.7|42664.7|42682.2|42662.2|4
1724664260000|2024-08-26 09:24:20|||||||||1
1724664270000|2024-08-26 09:24:30|42682.2|42662.2|42684.6|42664.6|42684.7|42664.7|42682.2|42662.2|11
1724664290000|2024-08-26 09:24:50|42687.1|42667.1|42689.6|42669.6|42689.7|42669.7|42687.1|42667.1|6
1724664300000|2024-08-26 09:25:00|42692.1|42672.1|42687.2|42667.2|42692.1|42672.1|42687.2|42667.2|3
1724664320000|2024-08-26 09:25:20|||||||||2
1724664330000|2024-08-26 09:25:30|42684.7|42664.7|42677.2|42657.2|42684.7|42664.7|42677.2|42657.2|1
1724664340000|2024-08-26 09:25:40|42677.1|42657.1|42672.1|42652.1|42677.1|42657.1|42672.1|42652.1|1
1724664350000|2024-08-26 09:25:50|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|0
1724664360000|2024-08-26 09:26:00|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|2
1724664380000|2024-08-26 09:26:20|42674.6|42654.6|42672.2|42652.2|42674.6|42654.6|42672.2|42652.2|2
1724664390000|2024-08-26 09:26:30|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1724664400000|2024-08-26 09:26:40|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|42672.2|42652.2|8
1724664410000|2024-08-26 09:26:50|42674.7|42654.7|42677.2|42657.2|42677.2|42657.2|42674.7|42654.7|2
1724664420000|2024-08-26 09:27:00|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|2
1724664430000|2024-08-26 09:27:10|42682.2|42662.2|42684.7|42664.7|42684.7|42664.7|42682.2|42662.2|2
1724664440000|2024-08-26 09:27:20|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|4
1724664450000|2024-08-26 09:27:30|42679.7|42659.7|42677.2|42657.2|42679.7|42659.7|42677.2|42657.2|1
1724664460000|2024-08-26 09:27:40|42674.7|42654.7|42674.7|42654.7|42677.2|42657.2|42674.7|42654.7|0
1724664470000|2024-08-26 09:27:50|42677.2|42657.2|42674.7|42654.7|42677.2|42657.2|42674.7|42654.7|2
1724664480000|2024-08-26 09:28:00|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|9
1724664490000|2024-08-26 09:28:10|42669.7|42649.7|42672.2|42652.2|42672.2|42652.2|42669.7|42649.7|8
1724664500000|2024-08-26 09:28:20|||||||||1
1724664510000|2024-08-26 09:28:30|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|2
1724664520000|2024-08-26 09:28:40|42679.7|42659.7|42682.1|42662.1|42682.1|42662.1|42679.7|42659.7|0
1724664530000|2024-08-26 09:28:50|42684.6|42664.6|42682.1|42662.1|42684.6|42664.6|42682.1|42662.1|0
1724664540000|2024-08-26 09:29:00|42684.6|42664.6|42682.1|42662.1|42684.6|42664.6|42682.1|42662.1|2
1724664560000|2024-08-26 09:29:20|42682.2|42662.2|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|0
1724664570000|2024-08-26 09:29:30|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|0
1724664580000|2024-08-26 09:29:40|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|2
1724664590000|2024-08-26 09:29:50|42677.2|42657.2|42679.7|42659.7|42679.7|42659.7|42677.2|42657.2|3
1724664600000|2024-08-26 09:30:00|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|1
1724664610000|2024-08-26 09:30:10|42684.7|42664.7|42682.2|42662.2|42684.7|42664.7|42682.2|42662.2|1
1724664620000|2024-08-26 09:30:20|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|42679.7|42659.7|0
1724664630000|2024-08-26 09:30:30|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|42682.2|42662.2|0
1724664640000|2024-08-26 09:30:40|42679.7|42659.7|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|0
1724664650000|2024-08-26 09:30:50|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|2
1724664660000|2024-08-26 09:31:00|42674.7|42654.7|42679.7|42659.7|42679.7|42659.7|42674.7|42654.7|7
1724664680000|2024-08-26 09:31:20|42677.2|42657.2|42674.7|42654.7|42677.2|42657.2|42674.7|42654.7|8
1724664690000|2024-08-26 09:31:30|42672.2|42652.2|42672.2|42652.2|42674.7|42654.7|42672.2|42652.2|0
1724664710000|2024-08-26 09:31:50|||||||||3
1724664720000|2024-08-26 09:32:00|42674.7|42654.7|42674.7|42654.7|42674.7|42654.7|42672.2|42652.2|1
1724664730000|2024-08-26 09:32:10|42672.3|42652.3|42669.7|42649.7|42672.3|42652.3|42669.7|42649.7|1
1724664740000|2024-08-26 09:32:20|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|5
1724664750000|2024-08-26 09:32:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724664760000|2024-08-26 09:32:40|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724664770000|2024-08-26 09:32:50|42664.7|42644.7|42662.2|42642.2|42664.7|42644.7|42662.2|42642.2|0
1724664780000|2024-08-26 09:33:00|42664.7|42644.7|42667.2|42647.2|42667.2|42647.2|42662.2|42642.2|3
1724664800000|2024-08-26 09:33:20|||||||||3
1724664810000|2024-08-26 09:33:30|42664.7|42644.7|42657.2|42637.2|42664.7|42644.7|42657.2|42637.2|10
1724664830000|2024-08-26 09:33:50|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|1
1724664840000|2024-08-26 09:34:00|42662.2|42642.2|42664.7|42644.7|42664.7|42644.7|42662.2|42642.2|2
1724664850000|2024-08-26 09:34:10|42662.3|42642.3|42662.2|42642.2|42662.3|42642.3|42662.2|42642.2|7
1724664860000|2024-08-26 09:34:20|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|5
1724664870000|2024-08-26 09:34:30|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|2
1724664890000|2024-08-26 09:34:50|42664.8|42644.8|42669.7|42649.7|42669.7|42649.7|42664.8|42644.8|1
1724664900000|2024-08-26 09:35:00|42667.3|42647.3|42672.3|42652.3|42672.3|42652.3|42667.3|42647.3|1
1724664910000|2024-08-26 09:35:10|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|4
1724664920000|2024-08-26 09:35:20|42677.2|42657.2|42677.3|42657.3|42677.3|42657.3|42677.2|42657.2|0
1724664930000|2024-08-26 09:35:30|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42677.3|42657.3|2
1724664940000|2024-08-26 09:35:40|||||||||1
1724664950000|2024-08-26 09:35:50|42677.3|42657.3|42677.3|42657.3|42679.8|42659.8|42677.3|42657.3|2
1724664980000|2024-08-26 09:36:20|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|42674.8|42654.8|0
1724664990000|2024-08-26 09:36:30|42669.8|42649.8|42667.3|42647.3|42669.8|42649.8|42667.3|42647.3|8
1724665010000|2024-08-26 09:36:50|42664.9|42644.9|42667.3|42647.3|42667.3|42647.3|42662.3|42642.3|1
1724665020000|2024-08-26 09:37:00|42667.4|42647.4|42677.3|42657.3|42677.3|42657.3|42667.4|42647.4|5
1724665040000|2024-08-26 09:37:20|42679.9|42659.9|42687.3|42667.3|42687.3|42667.3|42679.9|42659.9|9
1724665070000|2024-08-26 09:37:50|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|42689.8|42669.8|3
1724665090000|2024-08-26 09:38:10|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|14
1724665100000|2024-08-26 09:38:20|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|42692.4|42672.4|3
1724665120000|2024-08-26 09:38:40|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|42692.3|42672.3|4
1724665130000|2024-08-26 09:38:50|42694.8|42674.8|42692.4|42672.4|42697.3|42677.3|42692.4|42672.4|1
1724665150000|2024-08-26 09:39:10|42694.8|42674.8|42692.4|42672.4|42694.9|42674.9|42692.4|42672.4|1
1724665180000|2024-08-26 09:39:40|42689.9|42669.9|42687.4|42667.4|42689.9|42669.9|42687.4|42667.4|1
1724665190000|2024-08-26 09:39:50|42684.9|42664.9|42679.9|42659.9|42684.9|42664.9|42679.9|42659.9|3
1724665200000|2024-08-26 09:40:00|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|1
1724665210000|2024-08-26 09:40:10|||||||||1
1724665220000|2024-08-26 09:40:20|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1724665230000|2024-08-26 09:40:30|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|42684.9|42664.9|2
1724665240000|2024-08-26 09:40:40|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|42682.4|42662.4|1
1724665260000|2024-08-26 09:41:00|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|1
1724665270000|2024-08-26 09:41:10|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|1
1724665280000|2024-08-26 09:41:20|42672.4|42652.4|42667.4|42647.4|42672.4|42652.4|42667.4|42647.4|4
1724665290000|2024-08-26 09:41:30|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|4
1724665300000|2024-08-26 09:41:40|42659.9|42639.9|42662.4|42642.4|42662.4|42642.4|42659.9|42639.9|2
1724665310000|2024-08-26 09:41:50|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42659.9|42639.9|14
1724665320000|2024-08-26 09:42:00|42662.4|42642.4|42664.9|42644.9|42664.9|42644.9|42662.4|42642.4|1
1724665330000|2024-08-26 09:42:10|||||||||2
1724665340000|2024-08-26 09:42:20|42667.4|42647.4|42662.4|42642.4|42667.4|42647.4|42662.4|42642.4|2
1724665350000|2024-08-26 09:42:30|||||||||4
1724665360000|2024-08-26 09:42:40|42659.9|42639.9|42662.4|42642.4|42662.4|42642.4|42659.9|42639.9|2
1724665370000|2024-08-26 09:42:50|42664.9|42644.9|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|1
1724665380000|2024-08-26 09:43:00|42664.9|42644.9|42667.4|42647.4|42667.4|42647.4|42664.9|42644.9|1
1724665390000|2024-08-26 09:43:10|||||||||1
1724665400000|2024-08-26 09:43:20|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|1
1724665410000|2024-08-26 09:43:30|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|0
1724665420000|2024-08-26 09:43:40|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|1
1724665430000|2024-08-26 09:43:50|42667.4|42647.4|42667.4|42647.4|42672.4|42652.4|42667.4|42647.4|3
1724665440000|2024-08-26 09:44:00|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|42672.4|42652.4|3
1724665450000|2024-08-26 09:44:10|||||||||1
1724665460000|2024-08-26 09:44:20|42674.9|42654.9|42672.4|42652.4|42674.9|42654.9|42669.9|42649.9|2
1724665480000|2024-08-26 09:44:40|42669.9|42649.9|42670|42650|42670|42650|42669.9|42649.9|1
1724665490000|2024-08-26 09:44:50|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|5
1724665500000|2024-08-26 09:45:00|42675|42655|42672.4|42652.4|42675|42655|42672.4|42652.4|2
1724665510000|2024-08-26 09:45:10|42674.9|42654.9|42675|42655|42675|42655|42674.9|42654.9|1
1724665530000|2024-08-26 09:45:30|42672.5|42652.5|42672.4|42652.4|42672.5|42652.5|42672.4|42652.4|3
1724665540000|2024-08-26 09:45:40|42670|42650|42670|42650|42670|42650|42670|42650|3
1724665550000|2024-08-26 09:45:50|42667.4|42647.4|42667.4|42647.4|42669.9|42649.9|42667.4|42647.4|0
1724665560000|2024-08-26 09:46:00|42669.9|42649.9|42667.4|42647.4|42669.9|42649.9|42667.4|42647.4|0
1724665570000|2024-08-26 09:46:10|42665|42645|42665|42645|42665|42645|42665|42645|0
1724665580000|2024-08-26 09:46:20|42667.4|42647.4|42667.4|42647.4|42670|42650|42665|42645|2
1724665590000|2024-08-26 09:46:30|42665|42645|42664.9|42644.9|42665|42645|42664.9|42644.9|3
1724665610000|2024-08-26 09:46:50|42665|42645|42665|42645|42665|42645|42662.4|42642.4|0
1724665620000|2024-08-26 09:47:00|42667.4|42647.4|42665|42645|42667.4|42647.4|42665|42645|1
1724665630000|2024-08-26 09:47:10|42664.9|42644.9|42665|42645|42665|42645|42662.5|42642.5|2
1724665640000|2024-08-26 09:47:20|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|2
1724665650000|2024-08-26 09:47:30|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|4
1724665670000|2024-08-26 09:47:50|42662.4|42642.4|42662.4|42642.4|42664.9|42644.9|42662.4|42642.4|0
1724665690000|2024-08-26 09:48:10|42664.9|42644.9|42660|42640|42664.9|42644.9|42660|42640|1
1724665700000|2024-08-26 09:48:20|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42652.4|42632.4|33
1724665710000|2024-08-26 09:48:30|42660|42640|42665|42645|42665|42645|42660|42640|1
1724665720000|2024-08-26 09:48:40|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|5
1724665730000|2024-08-26 09:48:50|42670|42650|42672.6|42652.6|42672.6|42652.6|42667.5|42647.5|6
1724665740000|2024-08-26 09:49:00|||||||||2
1724665750000|2024-08-26 09:49:10|42675.1|42655.1|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|7
1724665760000|2024-08-26 09:49:20|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|42670.1|42650.1|1
1724665770000|2024-08-26 09:49:30|42667.6|42647.6|42662.6|42642.6|42667.6|42647.6|42662.6|42642.6|4
1724665780000|2024-08-26 09:49:40|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|5
1724665790000|2024-08-26 09:49:50|||||||||6
1724665800000|2024-08-26 09:50:00|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|42667.6|42647.6|0
1724665810000|2024-08-26 09:50:10|42670.1|42650.1|42672.6|42652.6|42672.6|42652.6|42667.6|42647.6|1
1724665820000|2024-08-26 09:50:20|||||||||1
1724665830000|2024-08-26 09:50:30|42677.6|42657.6|42675.1|42655.1|42677.6|42657.6|42675.1|42655.1|1
1724665840000|2024-08-26 09:50:40|42672.6|42652.6|42672.6|42652.6|42675.1|42655.1|42672.6|42652.6|2
1724665850000|2024-08-26 09:50:50|||||||||2
1724665860000|2024-08-26 09:51:00|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|0
1724665870000|2024-08-26 09:51:10|42667.7|42647.7|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|2
1724665890000|2024-08-26 09:51:30|42667.7|42647.7|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|0
1724665900000|2024-08-26 09:51:40|42667.7|42647.7|42670.1|42650.1|42670.1|42650.1|42667.7|42647.7|0
1724665910000|2024-08-26 09:51:50|42667.7|42647.7|42670.1|42650.1|42670.1|42650.1|42667.6|42647.6|0
1724665920000|2024-08-26 09:52:00|||||||||1
1724665930000|2024-08-26 09:52:10|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|3
1724665940000|2024-08-26 09:52:20|42662.7|42642.7|42660.1|42640.1|42662.7|42642.7|42660.1|42640.1|4
1724665950000|2024-08-26 09:52:30|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|3
1724665960000|2024-08-26 09:52:40|42657.6|42637.6|42652.6|42632.6|42657.6|42637.6|42652.6|42632.6|0
1724665970000|2024-08-26 09:52:50|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|0
1724665980000|2024-08-26 09:53:00|42650.1|42630.1|42635.1|42615.1|42652.6|42632.6|42635.1|42615.1|27
1724665990000|2024-08-26 09:53:10|42632.6|42612.6|42635|42615|42635|42615|42632.6|42612.6|11
1724666000000|2024-08-26 09:53:20|42635.1|42615.1|42650|42630|42650|42630|42635.1|42615.1|34
1724666010000|2024-08-26 09:53:30|42652.5|42632.5|42649.9|42629.9|42652.5|42632.5|42649.9|42629.9|15
1724666020000|2024-08-26 09:53:40|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|2
1724666040000|2024-08-26 09:54:00|42642.4|42622.4|42642.4|42622.4|42644.9|42624.9|42642.4|42622.4|3
1724666050000|2024-08-26 09:54:10|42639.9|42619.9|42642.4|42622.4|42642.4|42622.4|42639.9|42619.9|1
1724666060000|2024-08-26 09:54:20|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|2
1724666070000|2024-08-26 09:54:30|42647.4|42627.4|42644.9|42624.9|42647.4|42627.4|42644.9|42624.9|0
1724666080000|2024-08-26 09:54:40|42647.4|42627.4|42644.9|42624.9|42647.4|42627.4|42644.9|42624.9|0
1724666090000|2024-08-26 09:54:50|42647.4|42627.4|42647.4|42627.4|42647.4|42627.4|42644.9|42624.9|4
1724666100000|2024-08-26 09:55:00|42649.9|42629.9|42647.4|42627.4|42649.9|42629.9|42647.4|42627.4|1
1724666110000|2024-08-26 09:55:10|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|2
1724666120000|2024-08-26 09:55:20|42647.4|42627.4|42652.5|42632.5|42652.5|42632.5|42647.4|42627.4|10
1724666130000|2024-08-26 09:55:30|42655|42635|42660|42640|42660|42640|42655|42635|1
1724666140000|2024-08-26 09:55:40|42657.5|42637.5|42655|42635|42657.5|42637.5|42655|42635|2
1724666160000|2024-08-26 09:56:00|42652.5|42632.5|42652.5|42632.5|42655|42635|42650|42630|4
1724666170000|2024-08-26 09:56:10|42655|42635|42652.5|42632.5|42655|42635|42652.5|42632.5|1
1724666180000|2024-08-26 09:56:20|42655|42635|42655|42635|42655|42635|42652.5|42632.5|2
1724666190000|2024-08-26 09:56:30|42652.5|42632.5|42645.1|42625.1|42652.5|42632.5|42645.1|42625.1|2
1724666200000|2024-08-26 09:56:40|42642.6|42622.6|42642.5|42622.5|42642.6|42622.6|42642.5|42622.5|0
1724666210000|2024-08-26 09:56:50|42642.6|42622.6|42645|42625|42645|42625|42642.6|42622.6|1
1724666220000|2024-08-26 09:57:00|42647.5|42627.5|42645|42625|42647.5|42627.5|42645|42625|0
1724666230000|2024-08-26 09:57:10|42647.5|42627.5|42642.6|42622.6|42647.5|42627.5|42642.6|42622.6|1
1724666240000|2024-08-26 09:57:20|42642.5|42622.5|42640|42620|42642.5|42622.5|42640|42620|6
1724666250000|2024-08-26 09:57:30|42637.5|42617.5|42630|42610|42637.5|42617.5|42630|42610|4
1724666260000|2024-08-26 09:57:40|42630.1|42610.1|42632.5|42612.5|42632.5|42612.5|42630.1|42610.1|0
1724666270000|2024-08-26 09:57:50|42630.1|42610.1|42630|42610|42632.5|42612.5|42630|42610|0
1724666280000|2024-08-26 09:58:00|42632.5|42612.5|42630.1|42610.1|42635|42615|42630|42610|7
1724666290000|2024-08-26 09:58:10|42632.6|42612.6|42635|42615|42635|42615|42632.6|42612.6|2
1724666300000|2024-08-26 09:58:20|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42630.1|42610.1|2
1724666310000|2024-08-26 09:58:30|42635|42615|42635.1|42615.1|42635.1|42615.1|42632.6|42612.6|3
1724666320000|2024-08-26 09:58:40|42635|42615|42632.6|42612.6|42635|42615|42632.6|42612.6|2
1724666330000|2024-08-26 09:58:50|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|42630.1|42610.1|0
1724666340000|2024-08-26 09:59:00|42632.5|42612.5|42635|42615|42635|42615|42630.1|42610.1|2
1724666350000|2024-08-26 09:59:10|42632.6|42612.6|42630|42610|42632.6|42612.6|42630|42610|1
1724666370000|2024-08-26 09:59:30|42627.6|42607.6|42627.5|42607.5|42627.6|42607.6|42627.5|42607.5|3
1724666380000|2024-08-26 09:59:40|42625|42605|42625|42605|42627.5|42607.5|42625|42605|4
1724666390000|2024-08-26 09:59:50|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|42627.5|42607.5|3
1724666400000|2024-08-26 10:00:00|42632.5|42612.5|42635|42615|42635|42615|42632.5|42612.5|10
1724666410000|2024-08-26 10:00:10|42632.6|42612.6|42642.5|42622.5|42642.5|42622.5|42632.6|42612.6|2
1724666420000|2024-08-26 10:00:20|42640|42620|42642.5|42622.5|42642.5|42622.5|42640|42620|2
1724666430000|2024-08-26 10:00:30|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|0
1724666440000|2024-08-26 10:00:40|42645|42625|42645|42625|42647.5|42627.5|42645|42625|1
1724666450000|2024-08-26 10:00:50|42642.6|42622.6|42645|42625|42645|42625|42642.6|42622.6|3
1724666460000|2024-08-26 10:01:00|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|2
1724666470000|2024-08-26 10:01:10|42645|42625|42645|42625|42645|42625|42642.5|42622.5|2
1724666480000|2024-08-26 10:01:20|42655|42635|42660|42640|42660|42640|42655|42635|2
1724666490000|2024-08-26 10:01:30|42662.5|42642.5|42655|42635|42662.5|42642.5|42655|42635|7
1724666500000|2024-08-26 10:01:40|42652.5|42632.5|42657.5|42637.5|42657.5|42637.5|42652.5|42632.5|4
1724666510000|2024-08-26 10:01:50|42652.6|42632.6|42652.5|42632.5|42652.6|42632.6|42652.5|42632.5|1
1724666520000|2024-08-26 10:02:00|42655|42635|42655|42635|42655|42635|42652.5|42632.5|9
1724666530000|2024-08-26 10:02:10|42657.5|42637.5|42652.5|42632.5|42657.5|42637.5|42652.5|42632.5|3
1724666540000|2024-08-26 10:02:20|42657.5|42637.5|42662.5|42642.5|42662.5|42642.5|42655|42635|12
1724666550000|2024-08-26 10:02:30|42660|42640|42655|42635|42660|42640|42655|42635|12
1724666560000|2024-08-26 10:02:40|42652.5|42632.5|42650|42630|42652.5|42632.5|42650|42630|2
1724666570000|2024-08-26 10:02:50|||||||||5
1724666580000|2024-08-26 10:03:00|42647.5|42627.5|42647.5|42627.5|42650|42630|42647.5|42627.5|0
1724666590000|2024-08-26 10:03:10|42645|42625|42645|42625|42645|42625|42645|42625|0
1724666600000|2024-08-26 10:03:20|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|42647.5|42627.5|2
1724666610000|2024-08-26 10:03:30|42650|42630|42652.5|42632.5|42652.5|42632.5|42650|42630|1
1724666620000|2024-08-26 10:03:40|42655|42635|42655|42635|42655|42635|42655|42635|1
1724666630000|2024-08-26 10:03:50|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|0
1724666640000|2024-08-26 10:04:00|42660|42640|42660|42640|42662.5|42642.5|42657.6|42637.6|4
1724666650000|2024-08-26 10:04:10|42662.5|42642.5|42657.5|42637.5|42662.5|42642.5|42657.5|42637.5|0
1724666660000|2024-08-26 10:04:20|42660|42640|42662.5|42642.5|42662.5|42642.5|42660|42640|11
1724666670000|2024-08-26 10:04:30|42667.5|42647.5|42665|42645|42670|42650|42665|42645|13
1724666690000|2024-08-26 10:04:50|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|11
1724666700000|2024-08-26 10:05:00|42665|42645|42665|42645|42667.5|42647.5|42665|42645|2
1724666710000|2024-08-26 10:05:10|42662.6|42642.6|42647.5|42627.5|42667.5|42647.5|42647.5|42627.5|27
1724666720000|2024-08-26 10:05:20|42645|42625|42642.6|42622.6|42645|42625|42642.6|42622.6|6
1724666730000|2024-08-26 10:05:30|42645|42625|42642.5|42622.5|42645|42625|42642.5|42622.5|2
1724666740000|2024-08-26 10:05:40|42645|42625|42637.6|42617.6|42645|42625|42637.6|42617.6|0
1724666750000|2024-08-26 10:05:50|42640|42620|42640|42620|42640|42620|42637.6|42617.6|1
1724666760000|2024-08-26 10:06:00|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|42637.6|42617.6|0
1724666770000|2024-08-26 10:06:10|42637.5|42617.5|42630|42610|42637.5|42617.5|42630|42610|17
1724666780000|2024-08-26 10:06:20|42632.5|42612.5|42625.1|42605.1|42632.5|42612.5|42625.1|42605.1|7
1724666790000|2024-08-26 10:06:30|||||||||2
1724666800000|2024-08-26 10:06:40|42622.6|42602.6|42632.5|42612.5|42632.5|42612.5|42622.6|42602.6|9
1724666810000|2024-08-26 10:06:50|42632.6|42612.6|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|1
1724666820000|2024-08-26 10:07:00|42635.1|42615.1|42632.6|42612.6|42635.1|42615.1|42632.6|42612.6|3
1724666840000|2024-08-26 10:07:20|42635|42615|42630.1|42610.1|42635|42615|42630.1|42610.1|1
1724666850000|2024-08-26 10:07:30|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|0
1724666870000|2024-08-26 10:07:50|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|3
1724666880000|2024-08-26 10:08:00|42637.6|42617.6|42640.1|42620.1|42640.1|42620.1|42635.1|42615.1|2
1724666890000|2024-08-26 10:08:10|42642.6|42622.6|42642.6|42622.6|42645.1|42625.1|42642.6|42622.6|3
1724666900000|2024-08-26 10:08:20|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|1
1724666920000|2024-08-26 10:08:40|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|0
1724666930000|2024-08-26 10:08:50|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|0
1724666950000|2024-08-26 10:09:10|||||||||1
1724666960000|2024-08-26 10:09:20|42642.6|42622.6|42640.1|42620.1|42642.6|42622.6|42640.1|42620.1|2
1724666970000|2024-08-26 10:09:30|42637.6|42617.6|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|0
1724666980000|2024-08-26 10:09:40|||||||||8
1724666990000|2024-08-26 10:09:50|42640.1|42620.1|42647.6|42627.6|42647.6|42627.6|42640.1|42620.1|1
1724667000000|2024-08-26 10:10:00|||||||||3
1724667010000|2024-08-26 10:10:10|42650.1|42630.1|42645.1|42625.1|42650.1|42630.1|42645.1|42625.1|6
1724667020000|2024-08-26 10:10:20|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|0
1724667030000|2024-08-26 10:10:30|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42647.6|42627.6|0
1724667040000|2024-08-26 10:10:40|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42647.6|42627.6|1
1724667050000|2024-08-26 10:10:50|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42647.6|42627.6|0
1724667060000|2024-08-26 10:11:00|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42647.6|42627.6|1
1724667070000|2024-08-26 10:11:10|42652.6|42632.6|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|11
1724667080000|2024-08-26 10:11:20|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|3
1724667090000|2024-08-26 10:11:30|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|2
1724667100000|2024-08-26 10:11:40|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|42655.1|42635.1|4
1724667110000|2024-08-26 10:11:50|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|0
1724667120000|2024-08-26 10:12:00|42657.6|42637.6|42660.1|42640.1|42660.1|42640.1|42657.6|42637.6|2
1724667130000|2024-08-26 10:12:10|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|2
1724667150000|2024-08-26 10:12:30|42665.2|42645.2|42667.6|42647.6|42667.6|42647.6|42665.2|42645.2|0
1724667160000|2024-08-26 10:12:40|42667.7|42647.7|42672.6|42652.6|42672.6|42652.6|42667.7|42647.7|1
1724667170000|2024-08-26 10:12:50|42675.1|42655.1|42680.1|42660.1|42680.1|42660.1|42675.1|42655.1|0
1724667180000|2024-08-26 10:13:00|||||||||4
1724667190000|2024-08-26 10:13:10|||||||||6
1724667200000|2024-08-26 10:13:20|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|42682.6|42662.6|1
1724667210000|2024-08-26 10:13:30|42685.1|42665.1|42685.1|42665.1|42685.1|42665.1|42682.6|42662.6|1
1724667220000|2024-08-26 10:13:40|||||||||2
1724667230000|2024-08-26 10:13:50|42687.6|42667.6|42695|42675|42695|42675|42687.6|42667.6|8
1724667240000|2024-08-26 10:14:00|42695.1|42675.1|42702.6|42682.6|42702.6|42682.6|42695.1|42675.1|8
1724667250000|2024-08-26 10:14:10|42705.1|42685.1|42705.1|42685.1|42707.6|42687.6|42702.6|42682.6|3
1724667260000|2024-08-26 10:14:20|42707.6|42687.6|42705.1|42685.1|42707.6|42687.6|42705.1|42685.1|1
1724667270000|2024-08-26 10:14:30|42702.6|42682.6|42700.1|42680.1|42705.1|42685.1|42700.1|42680.1|4
1724667280000|2024-08-26 10:14:40|42697.6|42677.6|42695.1|42675.1|42700.1|42680.1|42695.1|42675.1|0
1724667290000|2024-08-26 10:14:50|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42695.1|42675.1|5
1724667300000|2024-08-26 10:15:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|4
1724667310000|2024-08-26 10:15:10|42705.1|42685.1|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|0
1724667320000|2024-08-26 10:15:20|42705.1|42685.1|42705.1|42685.1|42707.6|42687.6|42705.1|42685.1|2
1724667330000|2024-08-26 10:15:30|42707.6|42687.6|42712.6|42692.6|42712.6|42692.6|42707.6|42687.6|23
1724667340000|2024-08-26 10:15:40|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.1|42695.1|2
1724667350000|2024-08-26 10:15:50|42715.1|42695.1|42717.7|42697.7|42717.7|42697.7|42715.1|42695.1|2
1724667360000|2024-08-26 10:16:00|42715.2|42695.2|42715.2|42695.2|42717.7|42697.7|42715.2|42695.2|2
1724667370000|2024-08-26 10:16:10|||||||||3
1724667380000|2024-08-26 10:16:20|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|1
1724667390000|2024-08-26 10:16:30|42712.7|42692.7|42715.2|42695.2|42715.2|42695.2|42712.7|42692.7|5
1724667400000|2024-08-26 10:16:40|42712.7|42692.7|42715.2|42695.2|42715.2|42695.2|42712.7|42692.7|1
1724667420000|2024-08-26 10:17:00|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|0
1724667430000|2024-08-26 10:17:10|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|0
1724667440000|2024-08-26 10:17:20|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|1
1724667460000|2024-08-26 10:17:40|42717.7|42697.7|42722.7|42702.7|42722.7|42702.7|42717.7|42697.7|2
1724667470000|2024-08-26 10:17:50|42725.2|42705.2|42727.7|42707.7|42727.7|42707.7|42722.7|42702.7|9
1724667480000|2024-08-26 10:18:00|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|2
1724667500000|2024-08-26 10:18:20|||||||||4
1724667510000|2024-08-26 10:18:30|42740.2|42720.2|42742.6|42722.6|42742.6|42722.6|42740.2|42720.2|5
1724667520000|2024-08-26 10:18:40|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|0
1724667530000|2024-08-26 10:18:50|42745.1|42725.1|42745.2|42725.2|42745.2|42725.2|42745.1|42725.1|0
1724667540000|2024-08-26 10:19:00|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|42750.2|42730.2|2
1724667550000|2024-08-26 10:19:10|42747.7|42727.7|42740.2|42720.2|42747.7|42727.7|42740.2|42720.2|11
1724667560000|2024-08-26 10:19:20|42737.7|42717.7|42742.7|42722.7|42742.7|42722.7|42737.7|42717.7|7
1724667570000|2024-08-26 10:19:30|42745.2|42725.2|42745.3|42725.3|42745.3|42725.3|42745.2|42725.2|5
1724667580000|2024-08-26 10:19:40|42745.2|42725.2|42745.3|42725.3|42745.3|42725.3|42742.8|42722.8|1
1724667590000|2024-08-26 10:19:50|42742.8|42722.8|42747.7|42727.7|42747.7|42727.7|42742.8|42722.8|11
1724667610000|2024-08-26 10:20:10|42745.3|42725.3|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|6
1724667620000|2024-08-26 10:20:20|42740.3|42720.3|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|6
1724667630000|2024-08-26 10:20:30|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42737.8|42717.8|5
1724667640000|2024-08-26 10:20:40|42737.8|42717.8|42740.3|42720.3|42740.3|42720.3|42737.8|42717.8|4
1724667650000|2024-08-26 10:20:50|42740.2|42720.2|42735.3|42715.3|42740.2|42720.2|42735.3|42715.3|1
1724667660000|2024-08-26 10:21:00|42737.8|42717.8|42742.7|42722.7|42742.7|42722.7|42737.8|42717.8|1
1724667670000|2024-08-26 10:21:10|42742.8|42722.8|42747.7|42727.7|42747.7|42727.7|42742.8|42722.8|27
1724667680000|2024-08-26 10:21:20|42747.8|42727.8|42745.3|42725.3|42747.8|42727.8|42745.3|42725.3|0
1724667690000|2024-08-26 10:21:30|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|0
1724667700000|2024-08-26 10:21:40|||||||||2
1724667710000|2024-08-26 10:21:50|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|0
1724667720000|2024-08-26 10:22:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1724667730000|2024-08-26 10:22:10|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|8
1724667760000|2024-08-26 10:22:40|||||||||4
1724667770000|2024-08-26 10:22:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1724667780000|2024-08-26 10:23:00|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|6
1724667790000|2024-08-26 10:23:10|||||||||3
1724667810000|2024-08-26 10:23:30|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1724667830000|2024-08-26 10:23:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|2
1724667850000|2024-08-26 10:24:10|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1724667860000|2024-08-26 10:24:20|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1724667870000|2024-08-26 10:24:30|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|6
1724667880000|2024-08-26 10:24:40|||||||||1
1724667890000|2024-08-26 10:24:50|42747.8|42727.8|42752.8|42732.8|42752.8|42732.8|42747.8|42727.8|4
1724667900000|2024-08-26 10:25:00|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|2
1724667910000|2024-08-26 10:25:10|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42752.8|42732.8|2
1724667920000|2024-08-26 10:25:20|42750.3|42730.3|42747.8|42727.8|42750.3|42730.3|42747.8|42727.8|5
1724667930000|2024-08-26 10:25:30|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|2
1724667940000|2024-08-26 10:25:40|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|8
1724667950000|2024-08-26 10:25:50|42742.9|42722.9|42740.3|42720.3|42742.9|42722.9|42740.3|42720.3|0
1724667960000|2024-08-26 10:26:00|42737.8|42717.8|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|0
1724667970000|2024-08-26 10:26:10|42740.3|42720.3|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|0
1724667980000|2024-08-26 10:26:20|42737.9|42717.9|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|0
1724667990000|2024-08-26 10:26:30|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|0
1724668000000|2024-08-26 10:26:40|42737.8|42717.8|42737.9|42717.9|42737.9|42717.9|42737.8|42717.8|0
1724668010000|2024-08-26 10:26:50|42737.8|42717.8|42735.3|42715.3|42737.8|42717.8|42735.3|42715.3|4
1724668030000|2024-08-26 10:27:10|||||||||2
1724668040000|2024-08-26 10:27:20|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|2
1724668050000|2024-08-26 10:27:30|42732.9|42712.9|42730.4|42710.4|42732.9|42712.9|42730.4|42710.4|1
1724668060000|2024-08-26 10:27:40|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|1
1724668080000|2024-08-26 10:28:00|42732.9|42712.9|42732.8|42712.8|42732.9|42712.9|42732.8|42712.8|2
1724668090000|2024-08-26 10:28:10|42730.3|42710.3|42730.3|42710.3|42732.8|42712.8|42730.3|42710.3|4
1724668100000|2024-08-26 10:28:20|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|42727.8|42707.8|1
1724668120000|2024-08-26 10:28:40|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|42725.3|42705.3|4
1724668140000|2024-08-26 10:29:00|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|3
1724668160000|2024-08-26 10:29:20|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|2
1724668170000|2024-08-26 10:29:30|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|1
1724668180000|2024-08-26 10:29:40|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|0
1724668190000|2024-08-26 10:29:50|42720.3|42700.3|42722.8|42702.8|42722.8|42702.8|42720.3|42700.3|4
1724668200000|2024-08-26 10:30:00|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|3
1724668220000|2024-08-26 10:30:20|42717.8|42697.8|42720.3|42700.3|42720.3|42700.3|42715.3|42695.3|7
1724668230000|2024-08-26 10:30:30|42722.8|42702.8|42717.8|42697.8|42722.8|42702.8|42717.8|42697.8|1
1724668240000|2024-08-26 10:30:40|||||||||2
1724668250000|2024-08-26 10:30:50|42715.3|42695.3|42710.3|42690.3|42715.3|42695.3|42710.3|42690.3|7
1724668260000|2024-08-26 10:31:00|42707.8|42687.8|42705.3|42685.3|42707.8|42687.8|42705.3|42685.3|9
1724668270000|2024-08-26 10:31:10|42702.9|42682.9|42700.3|42680.3|42702.9|42682.9|42697.8|42677.8|4
1724668280000|2024-08-26 10:31:20|42702.8|42682.8|42697.8|42677.8|42702.8|42682.8|42697.8|42677.8|1
1724668290000|2024-08-26 10:31:30|42700.3|42680.3|42702.8|42682.8|42702.8|42682.8|42700.3|42680.3|1
1724668300000|2024-08-26 10:31:40|||||||||1
1724668320000|2024-08-26 10:32:00|42705.3|42685.3|42705.3|42685.3|42705.3|42685.3|42702.8|42682.8|1
1724668330000|2024-08-26 10:32:10|||||||||3
1724668340000|2024-08-26 10:32:20|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|42702.8|42682.8|1
1724668350000|2024-08-26 10:32:30|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|1
1724668370000|2024-08-26 10:32:50|42702.8|42682.8|42700.3|42680.3|42702.8|42682.8|42700.3|42680.3|0
1724668380000|2024-08-26 10:33:00|42697.9|42677.9|42695.3|42675.3|42697.9|42677.9|42695.3|42675.3|4
1724668390000|2024-08-26 10:33:10|42692.8|42672.8|42690.3|42670.3|42692.8|42672.8|42690.3|42670.3|0
1724668400000|2024-08-26 10:33:20|42687.8|42667.8|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|0
1724668410000|2024-08-26 10:33:30|42687.8|42667.8|42677.8|42657.8|42687.8|42667.8|42677.8|42657.8|12
1724668420000|2024-08-26 10:33:40|42675.3|42655.3|42675.3|42655.3|42677.8|42657.8|42675.3|42655.3|3
1724668430000|2024-08-26 10:33:50|42672.8|42652.8|42675.3|42655.3|42675.3|42655.3|42672.8|42652.8|1
1724668440000|2024-08-26 10:34:00|42677.8|42657.8|42662.8|42642.8|42677.8|42657.8|42662.8|42642.8|5
1724668450000|2024-08-26 10:34:10|42660.3|42640.3|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|0
1724668460000|2024-08-26 10:34:20|42655.3|42635.3|42652.8|42632.8|42655.3|42635.3|42650.3|42630.3|7
1724668470000|2024-08-26 10:34:30|42650.3|42630.3|42650.3|42630.3|42652.8|42632.8|42650.3|42630.3|0
1724668480000|2024-08-26 10:34:40|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|42647.8|42627.8|0
1724668490000|2024-08-26 10:34:50|42650.3|42630.3|42652.8|42632.8|42652.8|42632.8|42647.8|42627.8|6
1724668500000|2024-08-26 10:35:00|42655.3|42635.3|42647.8|42627.8|42655.3|42635.3|42647.8|42627.8|11
1724668510000|2024-08-26 10:35:10|42650.3|42630.3|42650.3|42630.3|42650.3|42630.3|42650.3|42630.3|3
1724668520000|2024-08-26 10:35:20|42652.8|42632.8|42657.8|42637.8|42660.2|42640.2|42652.8|42632.8|4
1724668530000|2024-08-26 10:35:30|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|42660.3|42640.3|0
1724668540000|2024-08-26 10:35:40|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|4
1724668550000|2024-08-26 10:35:50|||||||||13
1724668560000|2024-08-26 10:36:00|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42660.3|42640.3|1
1724668570000|2024-08-26 10:36:10|42660.3|42640.3|42657.8|42637.8|42660.3|42640.3|42657.8|42637.8|3
1724668580000|2024-08-26 10:36:20|42660.3|42640.3|42657.8|42637.8|42660.3|42640.3|42657.8|42637.8|2
1724668590000|2024-08-26 10:36:30|42660.3|42640.3|42662.8|42642.8|42662.8|42642.8|42657.8|42637.8|7
1724668600000|2024-08-26 10:36:40|42665.3|42645.3|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|1
1724668610000|2024-08-26 10:36:50|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|0
1724668630000|2024-08-26 10:37:10|||||||||5
1724668640000|2024-08-26 10:37:20|42667.8|42647.8|42662.8|42642.8|42667.8|42647.8|42662.8|42642.8|5
1724668650000|2024-08-26 10:37:30|42665.3|42645.3|42667.8|42647.8|42667.8|42647.8|42665.3|42645.3|3
1724668660000|2024-08-26 10:37:40|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|2
1724668670000|2024-08-26 10:37:50|42662.9|42642.9|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|5
1724668680000|2024-08-26 10:38:00|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|3
1724668700000|2024-08-26 10:38:20|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|0
1724668710000|2024-08-26 10:38:30|42665.3|42645.3|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|0
1724668720000|2024-08-26 10:38:40|42665.3|42645.3|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|1
1724668730000|2024-08-26 10:38:50|42662.9|42642.9|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|5
1724668740000|2024-08-26 10:39:00|42662.8|42642.8|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|0
1724668750000|2024-08-26 10:39:10|42665.3|42645.3|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|0
1724668760000|2024-08-26 10:39:20|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|0
1724668770000|2024-08-26 10:39:30|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|1
1724668780000|2024-08-26 10:39:40|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|0
1724668790000|2024-08-26 10:39:50|42675.3|42655.3|42680.3|42660.3|42680.3|42660.3|42672.8|42652.8|5
1724668800000|2024-08-26 10:40:00|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|3
1724668810000|2024-08-26 10:40:10|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|2
1724668830000|2024-08-26 10:40:30|42687.8|42667.8|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|1
1724668840000|2024-08-26 10:40:40|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|1
1724668850000|2024-08-26 10:40:50|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|0
1724668860000|2024-08-26 10:41:00|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|42682.8|42662.8|0
1724668870000|2024-08-26 10:41:10|42685.3|42665.3|42687.8|42667.8|42687.8|42667.8|42685.3|42665.3|7
1724668900000|2024-08-26 10:41:40|42690.3|42670.3|42687.8|42667.8|42690.3|42670.3|42687.8|42667.8|0
1724668910000|2024-08-26 10:41:50|42685.3|42665.3|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|0
1724668920000|2024-08-26 10:42:00|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|4
1724668940000|2024-08-26 10:42:20|42690.3|42670.3|42682.9|42662.9|42690.3|42670.3|42682.9|42662.9|2
1724668960000|2024-08-26 10:42:40|42685.4|42665.4|42685.3|42665.3|42685.4|42665.4|42682.8|42662.8|2
1724668970000|2024-08-26 10:42:50|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|0
1724668980000|2024-08-26 10:43:00|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|1
1724669000000|2024-08-26 10:43:20|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|42687.8|42667.8|0
1724669010000|2024-08-26 10:43:30|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42682.9|42662.9|3
1724669020000|2024-08-26 10:43:40|42682.9|42662.9|42682.8|42662.8|42682.9|42662.9|42682.8|42662.8|2
1724669030000|2024-08-26 10:43:50|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|2
1724669050000|2024-08-26 10:44:10|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|1
1724669060000|2024-08-26 10:44:20|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|0
1724669080000|2024-08-26 10:44:40|42685.4|42665.4|42677.9|42657.9|42685.4|42665.4|42677.9|42657.9|5
1724669090000|2024-08-26 10:44:50|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|2
1724669100000|2024-08-26 10:45:00|42672.9|42652.9|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|0
1724669130000|2024-08-26 10:45:30|42675.3|42655.3|42672.9|42652.9|42675.3|42655.3|42672.9|42652.9|1
1724669150000|2024-08-26 10:45:50|42670.4|42650.4|42665.4|42645.4|42670.4|42650.4|42665.4|42645.4|2
1724669160000|2024-08-26 10:46:00|42662.9|42642.9|42660.4|42640.4|42662.9|42642.9|42660.4|42640.4|2
1724669170000|2024-08-26 10:46:10|||||||||10
1724669180000|2024-08-26 10:46:20|42657.9|42637.9|42660.4|42640.4|42660.4|42640.4|42657.9|42637.9|0
1724669190000|2024-08-26 10:46:30|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|7
1724669200000|2024-08-26 10:46:40|42662.8|42642.8|42662.9|42642.9|42662.9|42642.9|42662.8|42642.8|12
1724669210000|2024-08-26 10:46:50|42665.3|42645.3|42662.9|42642.9|42665.3|42645.3|42662.9|42642.9|0
1724669220000|2024-08-26 10:47:00|42665.3|42645.3|42662.9|42642.9|42665.3|42645.3|42662.9|42642.9|1
1724669230000|2024-08-26 10:47:10|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|3
1724669240000|2024-08-26 10:47:20|42660.3|42640.3|42660.4|42640.4|42662.9|42642.9|42660.3|42640.3|4
1724669250000|2024-08-26 10:47:30|42660.3|42640.3|42660.4|42640.4|42660.4|42640.4|42660.3|42640.3|1
1724669270000|2024-08-26 10:47:50|42657.9|42637.9|42660.3|42640.3|42662.9|42642.9|42657.9|42637.9|25
1724669280000|2024-08-26 10:48:00|42657.8|42637.8|42662.8|42642.8|42662.8|42642.8|42657.8|42637.8|9
1724669290000|2024-08-26 10:48:10|42660.3|42640.3|42660.3|42640.3|42662.8|42642.8|42657.8|42637.8|3
1724669300000|2024-08-26 10:48:20|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|1
1724669320000|2024-08-26 10:48:40|42662.9|42642.9|42662.9|42642.9|42662.9|42642.9|42662.8|42642.8|0
1724669330000|2024-08-26 10:48:50|42662.8|42642.8|42662.8|42642.8|42662.9|42642.9|42662.8|42642.8|0
1724669340000|2024-08-26 10:49:00|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|42660.4|42640.4|2
1724669350000|2024-08-26 10:49:10|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|0
1724669360000|2024-08-26 10:49:20|42660.4|42640.4|42662.8|42642.8|42662.8|42642.8|42660.4|42640.4|5
1724669370000|2024-08-26 10:49:30|42662.9|42642.9|42662.8|42642.8|42665.4|42645.4|42662.8|42642.8|4
1724669380000|2024-08-26 10:49:40|42660.4|42640.4|42662.8|42642.8|42662.8|42642.8|42660.4|42640.4|1
1724669390000|2024-08-26 10:49:50|||||||||7
1724669400000|2024-08-26 10:50:00|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|1
1724669410000|2024-08-26 10:50:10|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|2
1724669420000|2024-08-26 10:50:20|42667.8|42647.8|42662.8|42642.8|42667.8|42647.8|42662.8|42642.8|1
1724669430000|2024-08-26 10:50:30|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|2
1724669440000|2024-08-26 10:50:40|42662.8|42642.8|42660.3|42640.3|42662.8|42642.8|42660.3|42640.3|3
1724669450000|2024-08-26 10:50:50|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|1
1724669460000|2024-08-26 10:51:00|42665.3|42645.3|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|1
1724669470000|2024-08-26 10:51:10|||||||||2
1724669480000|2024-08-26 10:51:20|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|42665.3|42645.3|1
1724669490000|2024-08-26 10:51:30|42667.8|42647.8|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|2
1724669500000|2024-08-26 10:51:40|42662.9|42642.9|42665.3|42645.3|42665.3|42645.3|42662.9|42642.9|1
1724669510000|2024-08-26 10:51:50|42662.9|42642.9|42662.8|42642.8|42665.3|42645.3|42662.8|42642.8|1
1724669520000|2024-08-26 10:52:00|42665.3|42645.3|42665.3|42645.3|42667.8|42647.8|42665.3|42645.3|3
1724669530000|2024-08-26 10:52:10|42665.4|42645.4|42667.9|42647.9|42667.9|42647.9|42665.4|42645.4|4
1724669540000|2024-08-26 10:52:20|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|42672.8|42652.8|0
1724669550000|2024-08-26 10:52:30|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|0
1724669580000|2024-08-26 10:53:00|42675.3|42655.3|42677.9|42657.9|42677.9|42657.9|42675.3|42655.3|0
1724669590000|2024-08-26 10:53:10|||||||||2
1724669600000|2024-08-26 10:53:20|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|3
1724669620000|2024-08-26 10:53:40|42675.4|42655.4|42680.4|42660.4|42680.4|42660.4|42675.4|42655.4|0
1724669630000|2024-08-26 10:53:50|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|3
1724669640000|2024-08-26 10:54:00|42685.4|42665.4|42690.4|42670.4|42690.4|42670.4|42682.9|42662.9|1
1724669660000|2024-08-26 10:54:20|42692.9|42672.9|42690.4|42670.4|42692.9|42672.9|42690.4|42670.4|0
1724669670000|2024-08-26 10:54:30|42692.9|42672.9|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|3
1724669680000|2024-08-26 10:54:40|42695.4|42675.4|42692.9|42672.9|42695.4|42675.4|42692.9|42672.9|0
1724669690000|2024-08-26 10:54:50|42695.4|42675.4|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|13
1724669700000|2024-08-26 10:55:00|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42697.9|42677.9|0
1724669710000|2024-08-26 10:55:10|42697.9|42677.9|42697.9|42677.9|42700.4|42680.4|42697.9|42677.9|3
1724669730000|2024-08-26 10:55:30|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42700.4|42680.4|8
1724669740000|2024-08-26 10:55:40|42702.9|42682.9|42705.4|42685.4|42705.4|42685.4|42702.9|42682.9|1
1724669750000|2024-08-26 10:55:50|||||||||4
1724669760000|2024-08-26 10:56:00|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|0
1724669770000|2024-08-26 10:56:10|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|2
1724669780000|2024-08-26 10:56:20|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|42707.9|42687.9|1
1724669790000|2024-08-26 10:56:30|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|42710.4|42690.4|0
1724669800000|2024-08-26 10:56:40|42712.9|42692.9|42720.4|42700.4|42720.4|42700.4|42712.9|42692.9|4
1724669810000|2024-08-26 10:56:50|42717.9|42697.9|42720.4|42700.4|42720.4|42700.4|42717.9|42697.9|0
1724669820000|2024-08-26 10:57:00|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|42717.9|42697.9|1
1724669830000|2024-08-26 10:57:10|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|42717.9|42697.9|5
1724669840000|2024-08-26 10:57:20|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|0
1724669850000|2024-08-26 10:57:30|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42722.9|42702.9|0
1724669860000|2024-08-26 10:57:40|42722.9|42702.9|42727.9|42707.9|42727.9|42707.9|42722.9|42702.9|6
1724669870000|2024-08-26 10:57:50|42723|42703|42730.4|42710.4|42730.5|42710.5|42723|42703|8
1724669880000|2024-08-26 10:58:00|42732.9|42712.9|42735.5|42715.5|42735.5|42715.5|42732.9|42712.9|0
1724669890000|2024-08-26 10:58:10|42735.4|42715.4|42733|42713|42737.9|42717.9|42733|42713|3
1724669900000|2024-08-26 10:58:20|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|6
1724669910000|2024-08-26 10:58:30|42728|42708|42728|42708|42728|42708|42728|42708|1
1724669920000|2024-08-26 10:58:40|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|6
1724669930000|2024-08-26 10:58:50|||||||||1
1724669940000|2024-08-26 10:59:00|42727.9|42707.9|42728|42708|42728|42708|42727.9|42707.9|1
1724669970000|2024-08-26 10:59:30|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42727.9|42707.9|0
1724669980000|2024-08-26 10:59:40|42732.9|42712.9|42727.9|42707.9|42732.9|42712.9|42727.9|42707.9|2
1724669990000|2024-08-26 10:59:50|42725.5|42705.5|42727.9|42707.9|42730.4|42710.4|42723|42703|20
1724670000000|2024-08-26 11:00:00|42730.4|42710.4|42728|42708|42730.5|42710.5|42725.5|42705.5|6
1724670010000|2024-08-26 11:00:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|1
1724670020000|2024-08-26 11:00:20|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|2
1724670030000|2024-08-26 11:00:30|42718|42698|42718|42698|42720.5|42700.5|42718|42698|0
1724670040000|2024-08-26 11:00:40|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|0
1724670050000|2024-08-26 11:00:50|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|1
1724670060000|2024-08-26 11:01:00|42730.5|42710.5|42733|42713|42733|42713|42730.5|42710.5|2
1724670070000|2024-08-26 11:01:10|||||||||6
1724670080000|2024-08-26 11:01:20|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42733|42713|1
1724670090000|2024-08-26 11:01:30|42733|42713|42733|42713|42733|42713|42733|42713|0
1724670100000|2024-08-26 11:01:40|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|1
1724670110000|2024-08-26 11:01:50|42738|42718|42743|42723|42743|42723|42738|42718|5
1724670120000|2024-08-26 11:02:00|42740.5|42720.5|42730.5|42710.5|42740.5|42720.5|42730.5|42710.5|4
1724670130000|2024-08-26 11:02:10|42728|42708|42728|42708|42728|42708|42728|42708|0
1724670140000|2024-08-26 11:02:20|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|7
1724670160000|2024-08-26 11:02:40|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|1
1724670170000|2024-08-26 11:02:50|||||||||2
1724670180000|2024-08-26 11:03:00|42730.5|42710.5|42725.4|42705.4|42730.5|42710.5|42725.4|42705.4|0
1724670200000|2024-08-26 11:03:20|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|0
1724670230000|2024-08-26 11:03:50|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1724670240000|2024-08-26 11:04:00|42723|42703|42723|42703|42723|42703|42723|42703|0
1724670250000|2024-08-26 11:04:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42723|42703|0
1724670280000|2024-08-26 11:04:40|42723|42703|42723|42703|42723|42703|42723|42703|0
1724670290000|2024-08-26 11:04:50|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|4
1724670300000|2024-08-26 11:05:00|42723|42703|42718|42698|42725.5|42705.5|42718|42698|0
1724670320000|2024-08-26 11:05:20|42715.5|42695.5|42718|42698|42718|42698|42715.5|42695.5|0
1724670330000|2024-08-26 11:05:30|42715.5|42695.5|42715.5|42695.5|42718|42698|42715.5|42695.5|1
1724670350000|2024-08-26 11:05:50|42713|42693|42710.5|42690.5|42713|42693|42710.5|42690.5|1
1724670360000|2024-08-26 11:06:00|42713|42693|42715.5|42695.5|42715.5|42695.5|42713|42693|0
1724670370000|2024-08-26 11:06:10|42718|42698|42718|42698|42718|42698|42718|42698|2
1724670380000|2024-08-26 11:06:20|42720.5|42700.5|42720.5|42700.5|42723|42703|42720.5|42700.5|2
1724670390000|2024-08-26 11:06:30|42723|42703|42723|42703|42723|42703|42723|42703|0
1724670410000|2024-08-26 11:06:50|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|0
1724670420000|2024-08-26 11:07:00|42720.5|42700.5|42723|42703|42723|42703|42718|42698|1
1724670430000|2024-08-26 11:07:10|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|5
1724670440000|2024-08-26 11:07:20|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|0
1724670450000|2024-08-26 11:07:30|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1724670460000|2024-08-26 11:07:40|||||||||1
1724670470000|2024-08-26 11:07:50|42728|42708|42728|42708|42728|42708|42728|42708|20
1724670480000|2024-08-26 11:08:00|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|21
1724670490000|2024-08-26 11:08:10|42733|42713|42728|42708|42733|42713|42728|42708|8
1724670530000|2024-08-26 11:08:50|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|3
1724670540000|2024-08-26 11:09:00|42723|42703|42718|42698|42723|42703|42718|42698|0
1724670560000|2024-08-26 11:09:20|42720.5|42700.5|42715.5|42695.5|42720.5|42700.5|42715.5|42695.5|2
1724670570000|2024-08-26 11:09:30|42713|42693|42713|42693|42713|42693|42713|42693|5
1724670590000|2024-08-26 11:09:50|42715.5|42695.5|42718|42698|42718|42698|42715.5|42695.5|4
1724670600000|2024-08-26 11:10:00|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|1
1724670610000|2024-08-26 11:10:10|||||||||1
1724670620000|2024-08-26 11:10:20|42723|42703|42723|42703|42723|42703|42723|42703|2
1724670630000|2024-08-26 11:10:30|42720.5|42700.5|42723|42703|42723|42703|42718|42698|1
1724670650000|2024-08-26 11:10:50|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|0
1724670660000|2024-08-26 11:11:00|42718|42698|42718|42698|42723|42703|42718|42698|3
1724670670000|2024-08-26 11:11:10|||||||||17
1724670680000|2024-08-26 11:11:20|42715.5|42695.5|42715.5|42695.5|42718|42698|42715.5|42695.5|2
1724670690000|2024-08-26 11:11:30|42718|42698|42718|42698|42718|42698|42718|42698|2
1724670700000|2024-08-26 11:11:40|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|0
1724670720000|2024-08-26 11:12:00|42725.5|42705.5|42733|42713|42733|42713|42725.5|42705.5|24
1724670730000|2024-08-26 11:12:10|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|42735.4|42715.4|0
1724670740000|2024-08-26 11:12:20|42733|42713|42733|42713|42733|42713|42733|42713|0
1724670760000|2024-08-26 11:12:40|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|42730.5|42710.5|2
1724670770000|2024-08-26 11:12:50|42733|42713|42725.5|42705.5|42733|42713|42725.5|42705.5|8
1724670780000|2024-08-26 11:13:00|42720.6|42700.6|42720.5|42700.5|42720.6|42700.6|42720.5|42700.5|0
1724670790000|2024-08-26 11:13:10|42718.1|42698.1|42710.5|42690.5|42718.1|42698.1|42710.5|42690.5|4
1724670800000|2024-08-26 11:13:20|42708.1|42688.1|42708|42688|42708.1|42688.1|42708|42688|4
1724670810000|2024-08-26 11:13:30|42710.5|42690.5|42713|42693|42713|42693|42708|42688|7
1724670820000|2024-08-26 11:13:40|42715.5|42695.5|42713|42693|42715.5|42695.5|42713|42693|1
1724670830000|2024-08-26 11:13:50|42715.5|42695.5|42713|42693|42715.5|42695.5|42713|42693|1
1724670840000|2024-08-26 11:14:00|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|4
1724670850000|2024-08-26 11:14:10|||||||||1
1724670860000|2024-08-26 11:14:20|||||||||3
1724670870000|2024-08-26 11:14:30|42708|42688|42705.5|42685.5|42710.5|42690.5|42705.5|42685.5|1
1724670890000|2024-08-26 11:14:50|42708|42688|42710.5|42690.5|42710.5|42690.5|42708|42688|4
1724670900000|2024-08-26 11:15:00|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|5
1724670910000|2024-08-26 11:15:10|42703|42683|42703|42683|42703|42683|42703|42683|0
1724670930000|2024-08-26 11:15:30|||||||||1
1724670940000|2024-08-26 11:15:40|42700.5|42680.5|42695.5|42675.5|42700.5|42680.5|42695.5|42675.5|5
1724670950000|2024-08-26 11:15:50|42698|42678|42698|42678|42698|42678|42695.5|42675.5|1
1724670960000|2024-08-26 11:16:00|42700.6|42680.6|42700.5|42680.5|42700.6|42680.6|42700.5|42680.5|4
1724670970000|2024-08-26 11:16:10|42700.6|42680.6|42703|42683|42703|42683|42700.5|42680.5|0
1724670980000|2024-08-26 11:16:20|42700.5|42680.5|42703|42683|42703.1|42683.1|42700.5|42680.5|0
1724671000000|2024-08-26 11:16:40|42700.5|42680.5|42698.1|42678.1|42700.5|42680.5|42698.1|42678.1|1
1724671010000|2024-08-26 11:16:50|42698|42678|42698|42678|42698|42678|42698|42678|1
1724671030000|2024-08-26 11:17:10|42703|42683|42705.5|42685.5|42705.5|42685.5|42703|42683|5
1724671050000|2024-08-26 11:17:30|42708|42688|42708|42688|42708|42688|42705.5|42685.5|0
1724671060000|2024-08-26 11:17:40|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42703|42683|0
1724671070000|2024-08-26 11:17:50|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1724671080000|2024-08-26 11:18:00|42708|42688|42708|42688|42708|42688|42708|42688|0
1724671100000|2024-08-26 11:18:20|42710.5|42690.5|42713|42693|42713|42693|42710.5|42690.5|2
1724671110000|2024-08-26 11:18:30|42713.1|42693.1|42723|42703|42723|42703|42713.1|42693.1|0
1724671120000|2024-08-26 11:18:40|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|1
1724671130000|2024-08-26 11:18:50|42718|42698|42718|42698|42720.5|42700.5|42718|42698|0
1724671140000|2024-08-26 11:19:00|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|1
1724671150000|2024-08-26 11:19:10|42723.1|42703.1|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|0
1724671160000|2024-08-26 11:19:20|42723|42703|42720.6|42700.6|42723|42703|42720.6|42700.6|1
1724671170000|2024-08-26 11:19:30|42723|42703|42720.6|42700.6|42723|42703|42720.6|42700.6|0
1724671180000|2024-08-26 11:19:40|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|1
1724671190000|2024-08-26 11:19:50|42718.1|42698.1|42718|42698|42718.1|42698.1|42713.1|42693.1|6
1724671200000|2024-08-26 11:20:00|42720.5|42700.5|42718|42698|42720.5|42700.5|42718|42698|2
1724671210000|2024-08-26 11:20:10|42715.5|42695.5|42718|42698|42718|42698|42715.5|42695.5|1
1724671220000|2024-08-26 11:20:20|||||||||1
1724671230000|2024-08-26 11:20:30|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|42720.5|42700.5|1
1724671240000|2024-08-26 11:20:40|42718.1|42698.1|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|0
1724671250000|2024-08-26 11:20:50|42718|42698|42718|42698|42718|42698|42715.6|42695.6|2
1724671260000|2024-08-26 11:21:00|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|2
1724671270000|2024-08-26 11:21:10|42718|42698|42715.5|42695.5|42718|42698|42715.5|42695.5|0
1724671280000|2024-08-26 11:21:20|42713|42693|42710.5|42690.5|42713|42693|42710.5|42690.5|0
1724671310000|2024-08-26 11:21:50|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1724671320000|2024-08-26 11:22:00|42703|42683|42700.5|42680.5|42703|42683|42700.5|42680.5|2
1724671330000|2024-08-26 11:22:10|42698|42678|42700.5|42680.5|42700.5|42680.5|42698|42678|1
1724671340000|2024-08-26 11:22:20|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|0
1724671350000|2024-08-26 11:22:30|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|42698.1|42678.1|1
1724671380000|2024-08-26 11:23:00|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|4
1724671390000|2024-08-26 11:23:10|42698.1|42678.1|42698|42678|42698.1|42678.1|42698|42678|1
1724671400000|2024-08-26 11:23:20|42698.1|42678.1|42700.5|42680.5|42700.5|42680.5|42698.1|42678.1|2
1724671410000|2024-08-26 11:23:30|42703|42683|42703|42683|42703|42683|42703|42683|3
1724671420000|2024-08-26 11:23:40|42700.6|42680.6|42700.6|42680.6|42703|42683|42700.6|42680.6|0
1724671430000|2024-08-26 11:23:50|42703|42683|42700.5|42680.5|42703.1|42683.1|42700.5|42680.5|2
1724671440000|2024-08-26 11:24:00|42703|42683|42703.1|42683.1|42703.1|42683.1|42700.5|42680.5|0
1724671450000|2024-08-26 11:24:10|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|0
1724671470000|2024-08-26 11:24:30|42703.1|42683.1|42705.5|42685.5|42705.5|42685.5|42703.1|42683.1|0
1724671480000|2024-08-26 11:24:40|42703.1|42683.1|42710.5|42690.5|42710.5|42690.5|42703.1|42683.1|2
1724671490000|2024-08-26 11:24:50|42713|42693|42715.5|42695.5|42715.5|42695.5|42713|42693|7
1724671500000|2024-08-26 11:25:00|42713|42693|42708.1|42688.1|42713.1|42693.1|42708.1|42688.1|12
1724671510000|2024-08-26 11:25:10|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42708.1|42688.1|1
1724671520000|2024-08-26 11:25:20|42713|42693|42710.5|42690.5|42713.1|42693.1|42710.5|42690.5|0
1724671530000|2024-08-26 11:25:30|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42705.6|42685.6|0
1724671540000|2024-08-26 11:25:40|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|2
1724671550000|2024-08-26 11:25:50|42703.1|42683.1|42700.6|42680.6|42703.1|42683.1|42700.6|42680.6|1
1724671560000|2024-08-26 11:26:00|42698.1|42678.1|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|5
1724671570000|2024-08-26 11:26:10|||||||||1
1724671580000|2024-08-26 11:26:20|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|1
1724671590000|2024-08-26 11:26:30|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|1
1724671600000|2024-08-26 11:26:40|42703.1|42683.1|42700.6|42680.6|42703.1|42683.1|42700.6|42680.6|3
1724671610000|2024-08-26 11:26:50|42698.1|42678.1|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|1
1724671620000|2024-08-26 11:27:00|42698.1|42678.1|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|6
1724671630000|2024-08-26 11:27:10|42698.1|42678.1|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|3
1724671640000|2024-08-26 11:27:20|42698.1|42678.1|42698.1|42678.1|42700.5|42680.5|42698|42678|2
1724671650000|2024-08-26 11:27:30|42700.6|42680.6|42698.1|42678.1|42700.6|42680.6|42698.1|42678.1|0
1724671660000|2024-08-26 11:27:40|42700.6|42680.6|42690.6|42670.6|42700.6|42680.6|42690.6|42670.6|5
1724671670000|2024-08-26 11:27:50|42693.1|42673.1|42688.1|42668.1|42693.1|42673.1|42688.1|42668.1|1
1724671680000|2024-08-26 11:28:00|42685.6|42665.6|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|6
1724671690000|2024-08-26 11:28:10|42680.6|42660.6|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|10
1724671700000|2024-08-26 11:28:20|42680.6|42660.6|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|2
1724671710000|2024-08-26 11:28:30|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|42678.1|42658.1|9
1724671720000|2024-08-26 11:28:40|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1724671730000|2024-08-26 11:28:50|42673.1|42653.1|42675.6|42655.6|42675.6|42655.6|42673.1|42653.1|1
1724671740000|2024-08-26 11:29:00|42673.1|42653.1|42680.6|42660.6|42680.6|42660.6|42673.1|42653.1|2
1724671750000|2024-08-26 11:29:10|42683.1|42663.1|42680.6|42660.6|42683.1|42663.1|42680.6|42660.6|7
1724671760000|2024-08-26 11:29:20|42678.1|42658.1|42675.6|42655.6|42680.6|42660.6|42675.6|42655.6|1
1724671780000|2024-08-26 11:29:40|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1724671790000|2024-08-26 11:29:50|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|5
1724671800000|2024-08-26 11:30:00|42678.1|42658.1|42680.6|42660.6|42680.6|42660.6|42678.1|42658.1|6
1724671810000|2024-08-26 11:30:10|42683.1|42663.1|42688.1|42668.1|42688.1|42668.1|42683.1|42663.1|6
1724671820000|2024-08-26 11:30:20|42685.6|42665.6|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|3
1724671830000|2024-08-26 11:30:30|42688.1|42668.1|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|3
1724671840000|2024-08-26 11:30:40|42688.1|42668.1|42690.6|42670.6|42690.6|42670.6|42688.1|42668.1|0
1724671860000|2024-08-26 11:31:00|42688.1|42668.1|42685.6|42665.6|42688.1|42668.1|42685.6|42665.6|2
1724671870000|2024-08-26 11:31:10|42688.1|42668.1|42695.5|42675.5|42695.5|42675.5|42688.1|42668.1|57
1724671880000|2024-08-26 11:31:20|42698|42678|42703|42683|42703|42683|42698|42678|7
1724671890000|2024-08-26 11:31:30|42703.1|42683.1|42713|42693|42713|42693|42703.1|42683.1|3
1724671900000|2024-08-26 11:31:40|42713.1|42693.1|42708.1|42688.1|42713.1|42693.1|42708.1|42688.1|3
1724671910000|2024-08-26 11:31:50|42708|42688|42698.1|42678.1|42708|42688|42698.1|42678.1|11
1724671920000|2024-08-26 11:32:00|42700.6|42680.6|42688.1|42668.1|42700.6|42680.6|42688.1|42668.1|6
1724671930000|2024-08-26 11:32:10|42690.5|42670.5|42685.6|42665.6|42690.6|42670.6|42685.6|42665.6|2
1724671940000|2024-08-26 11:32:20|42683.1|42663.1|42683.1|42663.1|42685.6|42665.6|42683.1|42663.1|4
1724671950000|2024-08-26 11:32:30|42680.6|42660.6|42678.1|42658.1|42680.6|42660.6|42678.1|42658.1|1
1724671960000|2024-08-26 11:32:40|42675.6|42655.6|42678.1|42658.1|42678.1|42658.1|42675.6|42655.6|4
1724671970000|2024-08-26 11:32:50|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|2
1724671980000|2024-08-26 11:33:00|42673.1|42653.1|42668.1|42648.1|42673.1|42653.1|42665.6|42645.6|17
1724671990000|2024-08-26 11:33:10|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|5
1724672000000|2024-08-26 11:33:20|||||||||7
1724672010000|2024-08-26 11:33:30|||||||||4
1724672020000|2024-08-26 11:33:40|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|4
1724672030000|2024-08-26 11:33:50|||||||||3
1724672040000|2024-08-26 11:34:00|42673.1|42653.1|42675.6|42655.6|42675.6|42655.6|42673.1|42653.1|10
1724672050000|2024-08-26 11:34:10|||||||||2
1724672060000|2024-08-26 11:34:20|42678|42658|42678.1|42658.1|42678.1|42658.1|42675.6|42655.6|5
1724672070000|2024-08-26 11:34:30|||||||||2
1724672080000|2024-08-26 11:34:40|42680.6|42660.6|42683.1|42663.1|42683.1|42663.1|42680.6|42660.6|0
1724672090000|2024-08-26 11:34:50|42688.1|42668.1|42693.1|42673.1|42693.1|42673.1|42688.1|42668.1|8
1724672100000|2024-08-26 11:35:00|42695.6|42675.6|42693.1|42673.1|42695.6|42675.6|42690.6|42670.6|10
1724672110000|2024-08-26 11:35:10|||||||||1
1724672120000|2024-08-26 11:35:20|42690.6|42670.6|42690.6|42670.6|42693.1|42673.1|42690.6|42670.6|5
1724672130000|2024-08-26 11:35:30|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|42693.1|42673.1|15
1724672140000|2024-08-26 11:35:40|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|42695.6|42675.6|3
1724672150000|2024-08-26 11:35:50|42693.1|42673.1|42698.1|42678.1|42703.1|42683.1|42693.1|42673.1|10
1724672160000|2024-08-26 11:36:00|42700.6|42680.6|42700.6|42680.6|42700.6|42680.6|42698.1|42678.1|0
1724672170000|2024-08-26 11:36:10|42698.1|42678.1|42698.1|42678.1|42703.1|42683.1|42698.1|42678.1|1
1724672180000|2024-08-26 11:36:20|42700.6|42680.6|42703.1|42683.1|42703.1|42683.1|42698.1|42678.1|1
1724672190000|2024-08-26 11:36:30|||||||||4
1724672200000|2024-08-26 11:36:40|42708.1|42688.1|42713.1|42693.1|42715.6|42695.6|42708.1|42688.1|6
1724672210000|2024-08-26 11:36:50|42710.6|42690.6|42713.1|42693.1|42713.1|42693.1|42710.6|42690.6|7
1724672220000|2024-08-26 11:37:00|42710.6|42690.6|42715.6|42695.6|42718.1|42698.1|42710.6|42690.6|3
1724672230000|2024-08-26 11:37:10|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|0
1724672240000|2024-08-26 11:37:20|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|2
1724672250000|2024-08-26 11:37:30|42718.1|42698.1|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|2
1724672260000|2024-08-26 11:37:40|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|1
1724672270000|2024-08-26 11:37:50|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|1
1724672280000|2024-08-26 11:38:00|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|2
1724672290000|2024-08-26 11:38:10|||||||||1
1724672300000|2024-08-26 11:38:20|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|13
1724672310000|2024-08-26 11:38:30|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|3
1724672320000|2024-08-26 11:38:40|42718.2|42698.2|42720.6|42700.6|42720.6|42700.6|42718.2|42698.2|0
1724672330000|2024-08-26 11:38:50|42720.7|42700.7|42720.6|42700.6|42720.7|42700.7|42720.6|42700.6|0
1724672340000|2024-08-26 11:39:00|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|3
1724672360000|2024-08-26 11:39:20|||||||||2
1724672370000|2024-08-26 11:39:30|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|1
1724672390000|2024-08-26 11:39:50|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|3
1724672400000|2024-08-26 11:40:00|42720.7|42700.7|42715.6|42695.6|42720.7|42700.7|42713.2|42693.2|7
1724672410000|2024-08-26 11:40:10|42713.1|42693.1|42720.6|42700.6|42720.6|42700.6|42713.1|42693.1|2
1724672420000|2024-08-26 11:40:20|42718.1|42698.1|42715.6|42695.6|42718.1|42698.1|42715.6|42695.6|1
1724672430000|2024-08-26 11:40:30|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|1
1724672440000|2024-08-26 11:40:40|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|1
1724672450000|2024-08-26 11:40:50|42713.2|42693.2|42715.6|42695.6|42715.6|42695.6|42713.2|42693.2|2
1724672460000|2024-08-26 11:41:00|42713.2|42693.2|42713.2|42693.2|42715.7|42695.7|42713.2|42693.2|3
1724672470000|2024-08-26 11:41:10|42715.7|42695.7|42715.7|42695.7|42718.2|42698.2|42715.7|42695.7|6
1724672480000|2024-08-26 11:41:20|42713.2|42693.2|42718.2|42698.2|42718.2|42698.2|42713.2|42693.2|4
1724672490000|2024-08-26 11:41:30|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|1
1724672500000|2024-08-26 11:41:40|42718.2|42698.2|42723.2|42703.2|42723.2|42703.2|42718.2|42698.2|2
1724672510000|2024-08-26 11:41:50|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|0
1724672530000|2024-08-26 11:42:10|42723.2|42703.2|42718.2|42698.2|42723.2|42703.2|42718.2|42698.2|6
1724672540000|2024-08-26 11:42:20|42715.7|42695.7|42720.7|42700.7|42720.7|42700.7|42715.7|42695.7|1
1724672550000|2024-08-26 11:42:30|||||||||1
1724672570000|2024-08-26 11:42:50|42718.2|42698.2|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|0
1724672580000|2024-08-26 11:43:00|42718.2|42698.2|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|3
1724672590000|2024-08-26 11:43:10|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|0
1724672600000|2024-08-26 11:43:20|42725.6|42705.6|42725.7|42705.7|42725.7|42705.7|42725.6|42705.6|0
1724672610000|2024-08-26 11:43:30|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|5
1724672620000|2024-08-26 11:43:40|42728.2|42708.2|42728.1|42708.1|42728.2|42708.2|42728.1|42708.1|1
1724672630000|2024-08-26 11:43:50|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|0
1724672640000|2024-08-26 11:44:00|42723.2|42703.2|42718.2|42698.2|42723.2|42703.2|42718.2|42698.2|1
1724672650000|2024-08-26 11:44:10|||||||||1
1724672660000|2024-08-26 11:44:20|42715.7|42695.7|42713.2|42693.2|42718.2|42698.2|42713.2|42693.2|17
1724672670000|2024-08-26 11:44:30|||||||||3
1724672690000|2024-08-26 11:44:50|||||||||4
1724672700000|2024-08-26 11:45:00|42710.7|42690.7|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|1
1724672710000|2024-08-26 11:45:10|42710.7|42690.7|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|3
1724672720000|2024-08-26 11:45:20|42710.7|42690.7|42715.7|42695.7|42715.7|42695.7|42710.7|42690.7|1
1724672730000|2024-08-26 11:45:30|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|5
1724672750000|2024-08-26 11:45:50|42715.6|42695.6|42713.2|42693.2|42715.6|42695.6|42713.2|42693.2|7
1724672760000|2024-08-26 11:46:00|42715.6|42695.6|42713.2|42693.2|42715.6|42695.6|42713.2|42693.2|1
1724672770000|2024-08-26 11:46:10|42715.6|42695.6|42715.7|42695.7|42715.7|42695.7|42715.6|42695.6|3
1724672780000|2024-08-26 11:46:20|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|1
1724672790000|2024-08-26 11:46:30|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42713.2|42693.2|1
1724672800000|2024-08-26 11:46:40|42713.2|42693.2|42713.2|42693.2|42715.7|42695.7|42713.2|42693.2|7
1724672810000|2024-08-26 11:46:50|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|2
1724672820000|2024-08-26 11:47:00|||||||||4
1724672830000|2024-08-26 11:47:10|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|2
1724672840000|2024-08-26 11:47:20|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|7
1724672850000|2024-08-26 11:47:30|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|1
1724672860000|2024-08-26 11:47:40|42718.2|42698.2|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|1
1724672880000|2024-08-26 11:48:00|||||||||1
1724672890000|2024-08-26 11:48:10|42723.2|42703.2|42720.7|42700.7|42723.2|42703.2|42720.7|42700.7|0
1724672900000|2024-08-26 11:48:20|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|42718.2|42698.2|1
1724672910000|2024-08-26 11:48:30|||||||||2
1724672930000|2024-08-26 11:48:50|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|2
1724672940000|2024-08-26 11:49:00|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|0
1724672950000|2024-08-26 11:49:10|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|1
1724672970000|2024-08-26 11:49:30|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|2
1724672980000|2024-08-26 11:49:40|||||||||1
1724672990000|2024-08-26 11:49:50|42725.7|42705.7|42723.2|42703.2|42725.7|42705.7|42723.2|42703.2|1
1724673000000|2024-08-26 11:50:00|42725.7|42705.7|42728.2|42708.2|42728.3|42708.3|42725.7|42705.7|16
1724673010000|2024-08-26 11:50:10|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|4
1724673030000|2024-08-26 11:50:30|42723.2|42703.2|42718.3|42698.3|42725.7|42705.7|42718.3|42698.3|0
1724673040000|2024-08-26 11:50:40|42720.7|42700.7|42720.7|42700.7|42723.2|42703.2|42718.2|42698.2|1
1724673050000|2024-08-26 11:50:50|42720.8|42700.8|42720.8|42700.8|42723.2|42703.2|42720.7|42700.7|0
1724673060000|2024-08-26 11:51:00|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|1
1724673070000|2024-08-26 11:51:10|||||||||3
1724673090000|2024-08-26 11:51:30|42723.3|42703.3|42728.2|42708.2|42728.2|42708.2|42723.3|42703.3|1
1724673100000|2024-08-26 11:51:40|42730.7|42710.7|42728.2|42708.2|42730.7|42710.7|42728.2|42708.2|0
1724673110000|2024-08-26 11:51:50|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42728.2|42708.2|1
1724673130000|2024-08-26 11:52:10|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|42728.2|42708.2|1
1724673140000|2024-08-26 11:52:20|||||||||1
1724673150000|2024-08-26 11:52:30|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|42725.7|42705.7|1
1724673160000|2024-08-26 11:52:40|42723.3|42703.3|42725.7|42705.7|42725.7|42705.7|42723.3|42703.3|0
1724673170000|2024-08-26 11:52:50|42723.3|42703.3|42720.8|42700.8|42723.3|42703.3|42718.3|42698.3|5
1724673180000|2024-08-26 11:53:00|42718.3|42698.3|42720.8|42700.8|42720.8|42700.8|42718.3|42698.3|0
1724673190000|2024-08-26 11:53:10|42718.3|42698.3|42720.8|42700.8|42720.8|42700.8|42718.3|42698.3|1
1724673200000|2024-08-26 11:53:20|42723.2|42703.2|42725.7|42705.7|42725.7|42705.7|42723.2|42703.2|6
1724673210000|2024-08-26 11:53:30|42728.2|42708.2|42728.3|42708.3|42730.8|42710.8|42725.8|42705.8|1
1724673220000|2024-08-26 11:53:40|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|0
1724673230000|2024-08-26 11:53:50|42733.3|42713.3|42730.7|42710.7|42733.3|42713.3|42728.3|42708.3|3
1724673240000|2024-08-26 11:54:00|42728.3|42708.3|42730.7|42710.7|42730.7|42710.7|42728.3|42708.3|2
1724673260000|2024-08-26 11:54:20|42733.2|42713.2|42743.2|42723.2|42743.2|42723.2|42733.2|42713.2|26
1724673270000|2024-08-26 11:54:30|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|2
1724673280000|2024-08-26 11:54:40|42743.2|42723.2|42745.7|42725.7|42745.7|42725.7|42743.2|42723.2|0
1724673290000|2024-08-26 11:54:50|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1724673300000|2024-08-26 11:55:00|42743.3|42723.3|42740.8|42720.8|42745.7|42725.7|42740.8|42720.8|2
1724673310000|2024-08-26 11:55:10|42738.3|42718.3|42733.3|42713.3|42738.3|42718.3|42733.2|42713.2|11
1724673320000|2024-08-26 11:55:20|42730.8|42710.8|42728.3|42708.3|42733.3|42713.3|42728.3|42708.3|4
1724673330000|2024-08-26 11:55:30|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42728.3|42708.3|1
1724673340000|2024-08-26 11:55:40|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|0
1724673350000|2024-08-26 11:55:50|42730.7|42710.7|42728.3|42708.3|42730.7|42710.7|42728.3|42708.3|1
1724673360000|2024-08-26 11:56:00|42730.7|42710.7|42728.3|42708.3|42730.7|42710.7|42728.3|42708.3|8
1724673370000|2024-08-26 11:56:10|42728.2|42708.2|42723.3|42703.3|42728.2|42708.2|42723.3|42703.3|4
1724673380000|2024-08-26 11:56:20|42723.2|42703.2|42725.7|42705.7|42725.7|42705.7|42723.2|42703.2|1
1724673390000|2024-08-26 11:56:30|42723.3|42703.3|42728.2|42708.2|42728.2|42708.2|42723.3|42703.3|1
1724673400000|2024-08-26 11:56:40|42725.8|42705.8|42728.3|42708.3|42728.3|42708.3|42723.3|42703.3|1
1724673410000|2024-08-26 11:56:50|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|2
1724673420000|2024-08-26 11:57:00|42733.3|42713.3|42733.3|42713.3|42735.8|42715.8|42730.8|42710.8|6
1724673430000|2024-08-26 11:57:10|||||||||1
1724673450000|2024-08-26 11:57:30|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|3
1724673460000|2024-08-26 11:57:40|42728.3|42708.3|42733.3|42713.3|42733.3|42713.3|42728.3|42708.3|1
1724673480000|2024-08-26 11:58:00|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|3
1724673490000|2024-08-26 11:58:10|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|2
1724673510000|2024-08-26 11:58:30|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|2
1724673520000|2024-08-26 11:58:40|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|3
1724673530000|2024-08-26 11:58:50|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|5
1724673540000|2024-08-26 11:59:00|42735.7|42715.7|42735.8|42715.8|42740.7|42720.7|42733.3|42713.3|2
1724673560000|2024-08-26 11:59:20|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|0
1724673570000|2024-08-26 11:59:30|42735.8|42715.8|42745.7|42725.7|42745.7|42725.7|42735.8|42715.8|20
1724673580000|2024-08-26 11:59:40|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|1
1724673590000|2024-08-26 11:59:50|42743.3|42723.3|42750.7|42730.7|42753.2|42733.2|42743.3|42723.3|4
1724673600000|2024-08-26 12:00:00|42748.2|42728.2|42750.8|42730.8|42750.8|42730.8|42748.2|42728.2|15
1724673610000|2024-08-26 12:00:10|42753.2|42733.2|42753.3|42733.3|42753.3|42733.3|42753.2|42733.2|9
1724673620000|2024-08-26 12:00:20|42755.8|42735.8|42753.3|42733.3|42755.8|42735.8|42753.3|42733.3|2
1724673630000|2024-08-26 12:00:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|4
1724673640000|2024-08-26 12:00:40|42755.8|42735.8|42740.8|42720.8|42755.8|42735.8|42740.8|42720.8|19
1724673650000|2024-08-26 12:00:50|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42730.8|42710.8|1
1724673660000|2024-08-26 12:01:00|42730.8|42710.8|42723.3|42703.3|42730.8|42710.8|42723.3|42703.3|12
1724673670000|2024-08-26 12:01:10|42725.8|42705.8|42723.3|42703.3|42728.3|42708.3|42723.3|42703.3|5
1724673680000|2024-08-26 12:01:20|42725.7|42705.7|42725.8|42705.8|42725.8|42705.8|42725.7|42705.7|7
1724673700000|2024-08-26 12:01:40|42728.2|42708.2|42725.7|42705.7|42728.2|42708.2|42725.7|42705.7|2
1724673710000|2024-08-26 12:01:50|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42720.8|42700.8|4
1724673720000|2024-08-26 12:02:00|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|9
1724673730000|2024-08-26 12:02:10|42733.2|42713.2|42733.3|42713.3|42733.3|42713.3|42733.2|42713.2|7
1724673740000|2024-08-26 12:02:20|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|3
1724673750000|2024-08-26 12:02:30|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|3
1724673760000|2024-08-26 12:02:40|42725.8|42705.8|42723.3|42703.3|42725.8|42705.8|42720.8|42700.8|13
1724673780000|2024-08-26 12:03:00|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|15
1724673790000|2024-08-26 12:03:10|42723.3|42703.3|42725.8|42705.8|42725.8|42705.8|42720.8|42700.8|25
1724673800000|2024-08-26 12:03:20|42728.3|42708.3|42723.3|42703.3|42728.3|42708.3|42723.3|42703.3|2
1724673810000|2024-08-26 12:03:30|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|42723.3|42703.3|5
1724673820000|2024-08-26 12:03:40|42728.3|42708.3|42723.3|42703.3|42728.3|42708.3|42723.3|42703.3|2
1724673830000|2024-08-26 12:03:50|42725.8|42705.8|42728.3|42708.3|42728.3|42708.3|42725.8|42705.8|0
1724673850000|2024-08-26 12:04:10|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|5
1724673860000|2024-08-26 12:04:20|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|4
1724673870000|2024-08-26 12:04:30|42728.3|42708.3|42730.8|42710.8|42730.8|42710.8|42728.3|42708.3|1
1724673880000|2024-08-26 12:04:40|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|0
1724673890000|2024-08-26 12:04:50|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42733.3|42713.3|1
1724673900000|2024-08-26 12:05:00|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42733.3|42713.3|18
1724673930000|2024-08-26 12:05:30|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|2
1724673940000|2024-08-26 12:05:40|42733.3|42713.3|42733.3|42713.3|42735.8|42715.8|42733.3|42713.3|3
1724673950000|2024-08-26 12:05:50|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|0
1724673960000|2024-08-26 12:06:00|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|1
1724673970000|2024-08-26 12:06:10|42738.3|42718.3|42733.3|42713.3|42738.3|42718.3|42733.3|42713.3|1
1724673980000|2024-08-26 12:06:20|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|1
1724673990000|2024-08-26 12:06:30|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|3
1724674000000|2024-08-26 12:06:40|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|3
1724674010000|2024-08-26 12:06:50|||||||||1
1724674020000|2024-08-26 12:07:00|||||||||1
1724674040000|2024-08-26 12:07:20|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|5
1724674050000|2024-08-26 12:07:30|42748.4|42728.4|42753.3|42733.3|42753.3|42733.3|42748.4|42728.4|14
1724674060000|2024-08-26 12:07:40|||||||||5
1724674070000|2024-08-26 12:07:50|||||||||3
1724674090000|2024-08-26 12:08:10|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|6
1724674100000|2024-08-26 12:08:20|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|3
1724674120000|2024-08-26 12:08:40|42758.4|42738.4|42763.3|42743.3|42768.3|42748.3|42758.4|42738.4|14
1724674130000|2024-08-26 12:08:50|||||||||7
1724674140000|2024-08-26 12:09:00|42760.8|42740.8|42743.3|42723.3|42760.8|42740.8|42743.3|42723.3|26
1724674150000|2024-08-26 12:09:10|42745.8|42725.8|42743.3|42723.3|42748.3|42728.3|42743.3|42723.3|5
1724674160000|2024-08-26 12:09:20|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|2
1724674170000|2024-08-26 12:09:30|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42745.8|42725.8|7
1724674180000|2024-08-26 12:09:40|42750.8|42730.8|42750.8|42730.8|42753.3|42733.3|42750.8|42730.8|6
1724674190000|2024-08-26 12:09:50|42750.9|42730.9|42753.3|42733.3|42758.3|42738.3|42750.9|42730.9|17
1724674200000|2024-08-26 12:10:00|42748.3|42728.3|42740.8|42720.8|42748.3|42728.3|42740.8|42720.8|34
1724674210000|2024-08-26 12:10:10|42738.3|42718.3|42733.3|42713.3|42738.3|42718.3|42733.3|42713.3|16
1724674220000|2024-08-26 12:10:20|42738.3|42718.3|42740.8|42720.8|42740.8|42720.8|42738.3|42718.3|15
1724674230000|2024-08-26 12:10:30|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|9
1724674240000|2024-08-26 12:10:40|42745.8|42725.8|42743.3|42723.3|42745.8|42725.8|42743.3|42723.3|1
1724674250000|2024-08-26 12:10:50|42745.8|42725.8|42743.4|42723.4|42748.3|42728.3|42743.4|42723.4|3
1724674260000|2024-08-26 12:11:00|42743.3|42723.3|42743.3|42723.3|42743.4|42723.4|42738.4|42718.4|13
1724674270000|2024-08-26 12:11:10|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|0
1724674280000|2024-08-26 12:11:20|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|0
1724674290000|2024-08-26 12:11:30|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|5
1724674300000|2024-08-26 12:11:40|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|10
1724674310000|2024-08-26 12:11:50|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|4
1724674320000|2024-08-26 12:12:00|||||||||10
1724674330000|2024-08-26 12:12:10|42748.3|42728.3|42748.4|42728.4|42748.4|42728.4|42748.3|42728.3|8
1724674350000|2024-08-26 12:12:30|42748.3|42728.3|42743.4|42723.4|42748.3|42728.3|42743.4|42723.4|8
1724674360000|2024-08-26 12:12:40|42743.3|42723.3|42748.3|42728.3|42748.3|42728.3|42743.3|42723.3|7
1724674370000|2024-08-26 12:12:50|||||||||2
1724674390000|2024-08-26 12:13:10|42750.8|42730.8|42753.3|42733.3|42753.3|42733.3|42750.8|42730.8|9
1724674400000|2024-08-26 12:13:20|42755.8|42735.8|42758.3|42738.3|42758.3|42738.3|42755.8|42735.8|8
1724674410000|2024-08-26 12:13:30|||||||||1
1724674420000|2024-08-26 12:13:40|42753.4|42733.4|42755.9|42735.9|42755.9|42735.9|42753.4|42733.4|6
1724674430000|2024-08-26 12:13:50|42753.4|42733.4|42750.9|42730.9|42753.4|42733.4|42750.9|42730.9|12
1724674440000|2024-08-26 12:14:00|42748.4|42728.4|42753.4|42733.4|42753.4|42733.4|42748.4|42728.4|2
1724674450000|2024-08-26 12:14:10|42750.9|42730.9|42750.9|42730.9|42753.4|42733.4|42748.4|42728.4|3
1724674460000|2024-08-26 12:14:20|42753.4|42733.4|42755.8|42735.8|42755.8|42735.8|42748.4|42728.4|18
1724674470000|2024-08-26 12:14:30|42758.3|42738.3|42755.8|42735.8|42758.3|42738.3|42753.4|42733.4|24
1724674480000|2024-08-26 12:14:40|42753.4|42733.4|42753.3|42733.3|42753.4|42733.4|42753.3|42733.3|10
1724674490000|2024-08-26 12:14:50|42750.8|42730.8|42753.3|42733.3|42753.3|42733.3|42750.8|42730.8|7
1724674500000|2024-08-26 12:15:00|42750.8|42730.8|42748.4|42728.4|42753.3|42733.3|42745.9|42725.9|10
1724674510000|2024-08-26 12:15:10|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42743.4|42723.4|5
1724674520000|2024-08-26 12:15:20|42743.4|42723.4|42745.9|42725.9|42748.4|42728.4|42743.4|42723.4|5
1724674530000|2024-08-26 12:15:30|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|2
1724674550000|2024-08-26 12:15:50|||||||||5
1724674560000|2024-08-26 12:16:00|42743.3|42723.3|42713.4|42693.4|42743.3|42723.3|42710.9|42690.9|28
1724674570000|2024-08-26 12:16:10|42710.9|42690.9|42718.4|42698.4|42718.4|42698.4|42708.4|42688.4|21
1724674580000|2024-08-26 12:16:20|||||||||2
1724674590000|2024-08-26 12:16:30|||||||||5
1724674600000|2024-08-26 12:16:40|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|4
1724674610000|2024-08-26 12:16:50|||||||||1
1724674620000|2024-08-26 12:17:00|42718.4|42698.4|42723.4|42703.4|42723.4|42703.4|42718.4|42698.4|12
1724674630000|2024-08-26 12:17:10|42720.9|42700.9|42718.4|42698.4|42720.9|42700.9|42718.4|42698.4|8
1724674640000|2024-08-26 12:17:20|42715.9|42695.9|42718.4|42698.4|42718.4|42698.4|42715.9|42695.9|20
1724674650000|2024-08-26 12:17:30|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|10
1724674660000|2024-08-26 12:17:40|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|8
1724674680000|2024-08-26 12:18:00|42725.9|42705.9|42723.4|42703.4|42728.4|42708.4|42723.4|42703.4|5
1724674690000|2024-08-26 12:18:10|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|4
1724674710000|2024-08-26 12:18:30|42723.4|42703.4|42728.4|42708.4|42728.4|42708.4|42723.4|42703.4|4
1724674720000|2024-08-26 12:18:40|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|0
1724674730000|2024-08-26 12:18:50|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|3
1724674740000|2024-08-26 12:19:00|42728.4|42708.4|42723.4|42703.4|42728.4|42708.4|42723.4|42703.4|22
1724674750000|2024-08-26 12:19:10|||||||||4
1724674760000|2024-08-26 12:19:20|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|2
1724674770000|2024-08-26 12:19:30|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|4
1724674780000|2024-08-26 12:19:40|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|1
1724674790000|2024-08-26 12:19:50|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|16
1724674800000|2024-08-26 12:20:00|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|11
1724674810000|2024-08-26 12:20:10|42730.9|42710.9|42728.4|42708.4|42730.9|42710.9|42728.4|42708.4|6
1724674820000|2024-08-26 12:20:20|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|2
1724674830000|2024-08-26 12:20:30|42733.4|42713.4|42733.4|42713.4|42735.9|42715.9|42733.4|42713.4|7
1724674840000|2024-08-26 12:20:40|||||||||2
1724674850000|2024-08-26 12:20:50|42730.9|42710.9|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|3
1724674860000|2024-08-26 12:21:00|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|3
1724674870000|2024-08-26 12:21:10|42725.9|42705.9|42725.9|42705.9|42728.4|42708.4|42725.9|42705.9|0
1724674880000|2024-08-26 12:21:20|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|13
1724674890000|2024-08-26 12:21:30|42730.9|42710.9|42733.4|42713.4|42733.4|42713.4|42730.9|42710.9|7
1724674900000|2024-08-26 12:21:40|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|2
1724674920000|2024-08-26 12:22:00|42731|42711|42730.9|42710.9|42731|42711|42730.9|42710.9|0
1724674930000|2024-08-26 12:22:10|42733.4|42713.4|42731|42711|42733.4|42713.4|42731|42711|3
1724674940000|2024-08-26 12:22:20|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|7
1724674950000|2024-08-26 12:22:30|42733.4|42713.4|42728.4|42708.4|42733.4|42713.4|42728.4|42708.4|10
1724674960000|2024-08-26 12:22:40|||||||||12
1724674970000|2024-08-26 12:22:50|||||||||2
1724674980000|2024-08-26 12:23:00|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|2
1724674990000|2024-08-26 12:23:10|42723.4|42703.4|42716|42696|42723.4|42703.4|42716|42696|15
1724675000000|2024-08-26 12:23:20|||||||||3
1724675010000|2024-08-26 12:23:30|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|0
1724675030000|2024-08-26 12:23:50|42718.4|42698.4|42718.4|42698.4|42718.4|42698.4|42718.4|42698.4|3
1724675040000|2024-08-26 12:24:00|||||||||48
1724675050000|2024-08-26 12:24:10|42715.9|42695.9|42713.4|42693.4|42718.4|42698.4|42713.4|42693.4|18
1724675060000|2024-08-26 12:24:20|||||||||4
1724675070000|2024-08-26 12:24:30|||||||||6
1724675080000|2024-08-26 12:24:40|42710.9|42690.9|42713.4|42693.4|42713.4|42693.4|42710.9|42690.9|5
1724675090000|2024-08-26 12:24:50|||||||||1
1724675100000|2024-08-26 12:25:00|42710.9|42690.9|42715.9|42695.9|42718.4|42698.4|42710.9|42690.9|17
1724675110000|2024-08-26 12:25:10|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|1
1724675120000|2024-08-26 12:25:20|42715.9|42695.9|42713.4|42693.4|42715.9|42695.9|42713.4|42693.4|2
1724675130000|2024-08-26 12:25:30|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|42713.4|42693.4|1
1724675140000|2024-08-26 12:25:40|42713.4|42693.4|42718.4|42698.4|42718.4|42698.4|42713.4|42693.4|7
1724675150000|2024-08-26 12:25:50|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|42715.9|42695.9|2
1724675160000|2024-08-26 12:26:00|42713.4|42693.4|42693.4|42673.4|42713.4|42693.4|42693.4|42673.4|21
1724675170000|2024-08-26 12:26:10|42695.9|42675.9|42698.4|42678.4|42700.9|42680.9|42695.9|42675.9|8
1724675180000|2024-08-26 12:26:20|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|42695.9|42675.9|7
1724675190000|2024-08-26 12:26:30|||||||||2
1724675200000|2024-08-26 12:26:40|42693.4|42673.4|42700.9|42680.9|42700.9|42680.9|42693.4|42673.4|5
1724675210000|2024-08-26 12:26:50|42698.4|42678.4|42703.4|42683.4|42703.4|42683.4|42698.4|42678.4|5
1724675220000|2024-08-26 12:27:00|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|42708.4|42688.4|5
1724675230000|2024-08-26 12:27:10|||||||||3
1724675240000|2024-08-26 12:27:20|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|42703.4|42683.4|11
1724675250000|2024-08-26 12:27:30|||||||||2
1724675260000|2024-08-26 12:27:40|42700.9|42680.9|42703.4|42683.4|42703.4|42683.4|42700.9|42680.9|55
1724675270000|2024-08-26 12:27:50|42703.5|42683.5|42725.9|42705.9|42725.9|42705.9|42703.5|42683.5|40
1724675280000|2024-08-26 12:28:00|42723.4|42703.4|42725.9|42705.9|42725.9|42705.9|42720.9|42700.9|11
1724675290000|2024-08-26 12:28:10|42723.4|42703.4|42728.4|42708.4|42728.4|42708.4|42723.4|42703.4|3
1724675300000|2024-08-26 12:28:20|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|4
1724675310000|2024-08-26 12:28:30|42725.9|42705.9|42725.9|42705.9|42728.4|42708.4|42725.9|42705.9|1
1724675320000|2024-08-26 12:28:40|||||||||1
1724675330000|2024-08-26 12:28:50|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|47
1724675340000|2024-08-26 12:29:00|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|8
1724675350000|2024-08-26 12:29:10|42728.4|42708.4|42730.9|42710.9|42730.9|42710.9|42726|42706|50
1724675360000|2024-08-26 12:29:20|42735.9|42715.9|42735.9|42715.9|42736|42716|42733.4|42713.4|2
1724675370000|2024-08-26 12:29:30|42736|42716|42743.4|42723.4|42743.4|42723.4|42736|42716|16
1724675380000|2024-08-26 12:29:40|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|41
1724675390000|2024-08-26 12:29:50|||||||||9
1724675400000|2024-08-26 12:30:00|42745.9|42725.9|42745.9|42725.9|42753.4|42733.4|42745.9|42725.9|3
1724675410000|2024-08-26 12:30:10|42743.4|42723.4|42745.9|42725.9|42745.9|42725.9|42743.4|42723.4|14
1724675420000|2024-08-26 12:30:20|42748.4|42728.4|42753.4|42733.4|42753.4|42733.4|42748.4|42728.4|30
1724675430000|2024-08-26 12:30:30|42755.9|42735.9|42758.4|42738.4|42760.9|42740.9|42755.9|42735.9|6
1724675440000|2024-08-26 12:30:40|42760.9|42740.9|42763.4|42743.4|42763.4|42743.4|42758.4|42738.4|15
1724675450000|2024-08-26 12:30:50|42760.9|42740.9|42733.4|42713.4|42760.9|42740.9|42733.4|42713.4|32
1724675460000|2024-08-26 12:31:00|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42733.4|42713.4|4
1724675470000|2024-08-26 12:31:10|42738.4|42718.4|42743.4|42723.4|42745.9|42725.9|42738.4|42718.4|5
1724675480000|2024-08-26 12:31:20|42745.9|42725.9|42745.9|42725.9|42748.4|42728.4|42745.9|42725.9|10
1724675490000|2024-08-26 12:31:30|42748.4|42728.4|42743.4|42723.4|42748.4|42728.4|42743.4|42723.4|7
1724675500000|2024-08-26 12:31:40|42740.9|42720.9|42740.9|42720.9|42743.4|42723.4|42740.9|42720.9|7
1724675510000|2024-08-26 12:31:50|42743.4|42723.4|42733.4|42713.4|42743.4|42723.4|42733.4|42713.4|15
1724675520000|2024-08-26 12:32:00|42735.9|42715.9|42733.4|42713.4|42735.9|42715.9|42733.4|42713.4|14
1724675530000|2024-08-26 12:32:10|42738.4|42718.4|42738.4|42718.4|42738.4|42718.4|42733.4|42713.4|7
1724675540000|2024-08-26 12:32:20|42733.4|42713.4|42735.8|42715.8|42738.3|42718.3|42733.4|42713.4|12
1724675550000|2024-08-26 12:32:30|42738.3|42718.3|42733.3|42713.3|42738.3|42718.3|42733.3|42713.3|7
1724675560000|2024-08-26 12:32:40|42735.8|42715.8|42738.4|42718.4|42738.4|42718.4|42735.8|42715.8|9
1724675570000|2024-08-26 12:32:50|42740.9|42720.9|42743.4|42723.4|42743.4|42723.4|42740.8|42720.8|8
1724675580000|2024-08-26 12:33:00|42743.3|42723.3|42743.3|42723.3|42743.4|42723.4|42740.8|42720.8|6
1724675600000|2024-08-26 12:33:20|||||||||2
1724675610000|2024-08-26 12:33:30|42745.8|42725.8|42748.3|42728.3|42748.3|42728.3|42743.4|42723.4|5
1724675620000|2024-08-26 12:33:40|42743.4|42723.4|42745.8|42725.8|42748.3|42728.3|42743.4|42723.4|5
1724675630000|2024-08-26 12:33:50|42743.4|42723.4|42748.3|42728.3|42748.3|42728.3|42743.4|42723.4|4
1724675640000|2024-08-26 12:34:00|42743.4|42723.4|42753.3|42733.3|42753.3|42733.3|42743.3|42723.3|30
1724675650000|2024-08-26 12:34:10|42758.3|42738.3|42755.8|42735.8|42758.3|42738.3|42753.3|42733.3|9
1724675660000|2024-08-26 12:34:20|42753.3|42733.3|42758.3|42738.3|42758.3|42738.3|42753.3|42733.3|6
1724675670000|2024-08-26 12:34:30|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|3
1724675680000|2024-08-26 12:34:40|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|4
1724675690000|2024-08-26 12:34:50|42753.3|42733.3|42758.4|42738.4|42758.4|42738.4|42753.3|42733.3|13
1724675700000|2024-08-26 12:35:00|42758.3|42738.3|42755.8|42735.8|42758.4|42738.4|42755.8|42735.8|4
1724675710000|2024-08-26 12:35:10|42755.9|42735.9|42748.4|42728.4|42755.9|42735.9|42748.4|42728.4|3
1724675720000|2024-08-26 12:35:20|||||||||6
1724675740000|2024-08-26 12:35:40|42745.9|42725.9|42743.4|42723.4|42748.4|42728.4|42743.4|42723.4|8
1724675750000|2024-08-26 12:35:50|42743.3|42723.3|42738.4|42718.4|42743.4|42723.4|42738.4|42718.4|6
1724675760000|2024-08-26 12:36:00|42735.8|42715.8|42718.3|42698.3|42735.8|42715.8|42715.8|42695.8|89
1724675770000|2024-08-26 12:36:10|42720.8|42700.8|42718.3|42698.3|42723.3|42703.3|42718.3|42698.3|18
1724675780000|2024-08-26 12:36:20|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|42718.3|42698.3|8
1724675790000|2024-08-26 12:36:30|42725.8|42705.8|42728.3|42708.3|42728.3|42708.3|42725.8|42705.8|8
1724675800000|2024-08-26 12:36:40|||||||||26
1724675810000|2024-08-26 12:36:50|42730.8|42710.8|42738.3|42718.3|42738.3|42718.3|42730.8|42710.8|13
1724675820000|2024-08-26 12:37:00|42740.7|42720.7|42738.3|42718.3|42740.7|42720.7|42738.3|42718.3|9
1724675830000|2024-08-26 12:37:10|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42733.3|42713.3|3
1724675840000|2024-08-26 12:37:20|42728.3|42708.3|42725.8|42705.8|42728.3|42708.3|42723.3|42703.3|14
1724675850000|2024-08-26 12:37:30|42728.2|42708.2|42733.3|42713.3|42733.3|42713.3|42725.8|42705.8|64
1724675860000|2024-08-26 12:37:40|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42733.3|42713.3|9
1724675870000|2024-08-26 12:37:50|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42730.8|42710.8|3
1724675880000|2024-08-26 12:38:00|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|2
1724675890000|2024-08-26 12:38:10|42733.3|42713.3|42738.3|42718.3|42738.3|42718.3|42733.3|42713.3|10
1724675900000|2024-08-26 12:38:20|42740.8|42720.8|42745.8|42725.8|42745.8|42725.8|42740.8|42720.8|6
1724675910000|2024-08-26 12:38:30|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|3
1724675920000|2024-08-26 12:38:40|42743.3|42723.3|42740.8|42720.8|42743.3|42723.3|42738.3|42718.3|4
1724675930000|2024-08-26 12:38:50|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|5
1724675940000|2024-08-26 12:39:00|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|6
1724675950000|2024-08-26 12:39:10|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|1
1724675960000|2024-08-26 12:39:20|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|0
1724675970000|2024-08-26 12:39:30|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|6
1724675980000|2024-08-26 12:39:40|42740.8|42720.8|42738.3|42718.3|42740.8|42720.8|42738.3|42718.3|1
1724675990000|2024-08-26 12:39:50|42735.8|42715.8|42738.3|42718.3|42738.3|42718.3|42735.8|42715.8|2
1724676000000|2024-08-26 12:40:00|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|4
1724676010000|2024-08-26 12:40:10|42740.8|42720.8|42745.8|42725.8|42745.8|42725.8|42740.8|42720.8|4
1724676020000|2024-08-26 12:40:20|42748.3|42728.3|42748.3|42728.3|42750.8|42730.8|42748.3|42728.3|3
1724676030000|2024-08-26 12:40:30|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42748.3|42728.3|0
1724676040000|2024-08-26 12:40:40|42750.9|42730.9|42753.3|42733.3|42753.3|42733.3|42750.9|42730.9|3
1724676050000|2024-08-26 12:40:50|42753.4|42733.4|42753.3|42733.3|42755.8|42735.8|42753.3|42733.3|6
1724676060000|2024-08-26 12:41:00|42748.3|42728.3|42743.3|42723.3|42748.3|42728.3|42743.3|42723.3|6
1724676070000|2024-08-26 12:41:10|42745.8|42725.8|42745.8|42725.8|42748.3|42728.3|42743.3|42723.3|6
1724676080000|2024-08-26 12:41:20|42743.3|42723.3|42740.8|42720.8|42743.3|42723.3|42738.3|42718.3|15
1724676090000|2024-08-26 12:41:30|42743.3|42723.3|42748.3|42728.3|42748.3|42728.3|42743.3|42723.3|6
1724676100000|2024-08-26 12:41:40|42745.8|42725.8|42745.8|42725.8|42748.3|42728.3|42745.8|42725.8|3
1724676110000|2024-08-26 12:41:50|42748.3|42728.3|42738.3|42718.3|42748.3|42728.3|42738.3|42718.3|16
1724676120000|2024-08-26 12:42:00|42735.8|42715.8|42738.3|42718.3|42738.3|42718.3|42735.8|42715.8|17
1724676130000|2024-08-26 12:42:10|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|1
1724676140000|2024-08-26 12:42:20|42738.3|42718.3|42753.3|42733.3|42753.3|42733.3|42738.3|42718.3|22
1724676150000|2024-08-26 12:42:30|42750.8|42730.8|42760.8|42740.8|42760.8|42740.8|42750.8|42730.8|16
1724676160000|2024-08-26 12:42:40|42758.3|42738.3|42755.8|42735.8|42760.8|42740.8|42755.7|42735.7|81
1724676170000|2024-08-26 12:42:50|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|2
1724676180000|2024-08-26 12:43:00|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|0
1724676190000|2024-08-26 12:43:10|42755.7|42735.7|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|7
1724676200000|2024-08-26 12:43:20|42755.7|42735.7|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|4
1724676210000|2024-08-26 12:43:30|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|24
1724676220000|2024-08-26 12:43:40|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42743.2|42723.2|30
1724676230000|2024-08-26 12:43:50|42743.2|42723.2|42740.7|42720.7|42745.7|42725.7|42740.7|42720.7|66
1724676240000|2024-08-26 12:44:00|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42735.6|42715.6|59
1724676250000|2024-08-26 12:44:10|42735.7|42715.7|42730.7|42710.7|42738.2|42718.2|42730.7|42710.7|97
1724676260000|2024-08-26 12:44:20|42728.2|42708.2|42728.2|42708.2|42730.7|42710.7|42728.2|42708.2|3
1724676270000|2024-08-26 12:44:30|42723.2|42703.2|42720.7|42700.7|42723.2|42703.2|42718.2|42698.2|3
1724676280000|2024-08-26 12:44:40|42718.2|42698.2|42720.7|42700.7|42720.7|42700.7|42718.2|42698.2|4
1724676290000|2024-08-26 12:44:50|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42720.7|42700.7|10
1724676300000|2024-08-26 12:45:00|42725.7|42705.7|42718.2|42698.2|42725.7|42705.7|42718.2|42698.2|52
1724676310000|2024-08-26 12:45:10|||||||||3
1724676320000|2024-08-26 12:45:20|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42715.7|42695.7|8
1724676330000|2024-08-26 12:45:30|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|3
1724676350000|2024-08-26 12:45:50|||||||||1
1724676360000|2024-08-26 12:46:00|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|42718.3|42698.3|8
1724676370000|2024-08-26 12:46:10|42723.2|42703.2|42723.2|42703.2|42725.7|42705.7|42723.2|42703.2|4
1724676380000|2024-08-26 12:46:20|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|42720.7|42700.7|2
1724676390000|2024-08-26 12:46:30|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42720.7|42700.7|3
1724676400000|2024-08-26 12:46:40|42725.7|42705.7|42723.2|42703.2|42725.7|42705.7|42723.2|42703.2|5
1724676410000|2024-08-26 12:46:50|42718.2|42698.2|42710.7|42690.7|42718.2|42698.2|42710.7|42690.7|13
1724676420000|2024-08-26 12:47:00|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42705.7|42685.7|21
1724676430000|2024-08-26 12:47:10|42705.7|42685.7|42693.2|42673.2|42708.2|42688.2|42688.2|42668.2|88
1724676440000|2024-08-26 12:47:20|42695.7|42675.7|42693.2|42673.2|42695.7|42675.7|42693.2|42673.2|20
1724676450000|2024-08-26 12:47:30|42695.7|42675.7|42700.7|42680.7|42703.2|42683.2|42695.7|42675.7|10
1724676460000|2024-08-26 12:47:40|42703.2|42683.2|42705.7|42685.7|42705.7|42685.7|42700.7|42680.7|16
1724676470000|2024-08-26 12:47:50|42708.2|42688.2|42705.7|42685.7|42708.2|42688.2|42703.2|42683.2|7
1724676480000|2024-08-26 12:48:00|42708.2|42688.2|42718.2|42698.2|42718.2|42698.2|42708.2|42688.2|23
1724676490000|2024-08-26 12:48:10|42720.7|42700.7|42723.2|42703.2|42725.7|42705.7|42720.7|42700.7|15
1724676500000|2024-08-26 12:48:20|42720.7|42700.7|42718.2|42698.2|42723.2|42703.2|42718.2|42698.2|7
1724676510000|2024-08-26 12:48:30|||||||||1
1724676520000|2024-08-26 12:48:40|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|9
1724676530000|2024-08-26 12:48:50|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|23
1724676540000|2024-08-26 12:49:00|42715.7|42695.7|42715.7|42695.7|42718.2|42698.2|42715.7|42695.7|2
1724676550000|2024-08-26 12:49:10|||||||||2
1724676560000|2024-08-26 12:49:20|42710.7|42690.7|42708.2|42688.2|42713.2|42693.2|42708.2|42688.2|36
1724676570000|2024-08-26 12:49:30|||||||||25
1724676580000|2024-08-26 12:49:40|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|42708.1|42688.1|4
1724676590000|2024-08-26 12:49:50|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|42703.1|42683.1|27
1724676600000|2024-08-26 12:50:00|42705.6|42685.6|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|18
1724676610000|2024-08-26 12:50:10|||||||||5
1724676620000|2024-08-26 12:50:20|||||||||1
1724676630000|2024-08-26 12:50:30|42705.6|42685.6|42705.6|42685.6|42705.6|42685.6|42703.1|42683.1|1
1724676640000|2024-08-26 12:50:40|42703.1|42683.1|42703.1|42683.1|42705.6|42685.6|42703.1|42683.1|18
1724676650000|2024-08-26 12:50:50|||||||||30
1724676660000|2024-08-26 12:51:00|42705.6|42685.6|42708|42688|42708|42688|42703|42683|19
1724676670000|2024-08-26 12:51:10|42710.5|42690.5|42713|42693|42715.5|42695.5|42710.5|42690.5|11
1724676680000|2024-08-26 12:51:20|42715.5|42695.5|42713|42693|42715.5|42695.5|42713|42693|27
1724676690000|2024-08-26 12:51:30|42710.5|42690.5|42713.1|42693.1|42713.1|42693.1|42708.1|42688.1|5
1724676700000|2024-08-26 12:51:40|42715.5|42695.5|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|8
1724676710000|2024-08-26 12:51:50|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|12
1724676720000|2024-08-26 12:52:00|42718.1|42698.1|42720.6|42700.6|42723.1|42703.1|42718.1|42698.1|6
1724676730000|2024-08-26 12:52:10|42718.1|42698.1|42718.1|42698.1|42723.1|42703.1|42718.1|42698.1|12
1724676740000|2024-08-26 12:52:20|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42718.1|42698.1|12
1724676750000|2024-08-26 12:52:30|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|36
1724676760000|2024-08-26 12:52:40|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42718.1|42698.1|4
1724676770000|2024-08-26 12:52:50|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|8
1724676780000|2024-08-26 12:53:00|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42713.1|42693.1|8
1724676790000|2024-08-26 12:53:10|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42718.1|42698.1|49
1724676800000|2024-08-26 12:53:20|42718.1|42698.1|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|3
1724676810000|2024-08-26 12:53:30|42725.6|42705.6|42725.6|42705.6|42728.1|42708.1|42723.1|42703.1|8
1724676820000|2024-08-26 12:53:40|42723.2|42703.2|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|15
1724676830000|2024-08-26 12:53:50|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42718.1|42698.1|22
1724676840000|2024-08-26 12:54:00|42718.1|42698.1|42718.1|42698.1|42720.6|42700.6|42718.1|42698.1|129
1724676850000|2024-08-26 12:54:10|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|2
1724676860000|2024-08-26 12:54:20|42715.6|42695.6|42713.1|42693.1|42718.1|42698.1|42713.1|42693.1|70
1724676870000|2024-08-26 12:54:30|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|64
1724676880000|2024-08-26 12:54:40|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42708.2|42688.2|29
1724676890000|2024-08-26 12:54:50|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|42713.2|42693.2|114
1724676900000|2024-08-26 12:55:00|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|10
1724676910000|2024-08-26 12:55:10|42720.7|42700.7|42718.2|42698.2|42723.1|42703.1|42718.2|42698.2|29
1724676920000|2024-08-26 12:55:20|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|52
1724676930000|2024-08-26 12:55:30|42720.7|42700.7|42718.2|42698.2|42723.2|42703.2|42718.2|42698.2|20
1724676940000|2024-08-26 12:55:40|42720.7|42700.7|42715.8|42695.8|42720.7|42700.7|42715.7|42695.7|142
1724676950000|2024-08-26 12:55:50|42715.7|42695.7|42713.2|42693.2|42715.7|42695.7|42713.2|42693.2|59
1724676960000|2024-08-26 12:56:00|42710.7|42690.7|42713.2|42693.2|42713.2|42693.2|42710.7|42690.7|25
1724676970000|2024-08-26 12:56:10|42713.3|42693.3|42720.7|42700.7|42723.2|42703.2|42713.3|42693.3|6
1724676980000|2024-08-26 12:56:20|42723.2|42703.2|42720.7|42700.7|42723.2|42703.2|42720.7|42700.7|9
1724676990000|2024-08-26 12:56:30|42718.3|42698.3|42723.2|42703.2|42723.2|42703.2|42718.2|42698.2|18
1724677000000|2024-08-26 12:56:40|42720.7|42700.7|42720.7|42700.7|42723.2|42703.2|42720.7|42700.7|2
1724677010000|2024-08-26 12:56:50|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42720.7|42700.7|1
1724677020000|2024-08-26 12:57:00|42720.7|42700.7|42723.2|42703.2|42723.2|42703.2|42718.2|42698.2|10
1724677030000|2024-08-26 12:57:10|42720.7|42700.7|42720.7|42700.7|42723.2|42703.2|42720.7|42700.7|25
1724677040000|2024-08-26 12:57:20|42723.2|42703.2|42720.7|42700.7|42723.2|42703.2|42720.7|42700.7|4
1724677050000|2024-08-26 12:57:30|42718.2|42698.2|42713.2|42693.2|42718.2|42698.2|42713.2|42693.2|11
1724677060000|2024-08-26 12:57:40|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42713.2|42693.2|30
1724677070000|2024-08-26 12:57:50|||||||||1
1724677080000|2024-08-26 12:58:00|42720.7|42700.7|42725.8|42705.8|42725.8|42705.8|42720.7|42700.7|33
1724677090000|2024-08-26 12:58:10|42723.3|42703.3|42723.3|42703.3|42725.8|42705.8|42723.3|42703.3|17
1724677100000|2024-08-26 12:58:20|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|42720.8|42700.8|6
1724677110000|2024-08-26 12:58:30|42718.3|42698.3|42718.3|42698.3|42723.3|42703.3|42718.3|42698.3|8
1724677120000|2024-08-26 12:58:40|42720.8|42700.8|42720.8|42700.8|42723.3|42703.3|42718.3|42698.3|3
1724677130000|2024-08-26 12:58:50|42723.3|42703.3|42720.8|42700.8|42723.3|42703.3|42720.8|42700.8|0
1724677140000|2024-08-26 12:59:00|42718.3|42698.3|42685.8|42665.8|42718.3|42698.3|42675.8|42655.8|39
1724677150000|2024-08-26 12:59:10|42688.3|42668.3|42688.3|42668.3|42693.3|42673.3|42688.3|42668.3|11
1724677160000|2024-08-26 12:59:20|42693.2|42673.2|42688.3|42668.3|42693.2|42673.2|42685.8|42665.8|52
1724677170000|2024-08-26 12:59:30|42688.2|42668.2|42693.2|42673.2|42698.2|42678.2|42688.2|42668.2|15
1724677180000|2024-08-26 12:59:40|42690.7|42670.7|42693.3|42673.3|42693.3|42673.3|42690.7|42670.7|12
1724677190000|2024-08-26 12:59:50|||||||||1
1724677200000|2024-08-26 13:00:00|42690.8|42670.8|42695.8|42675.8|42708.4|42688.4|42690.8|42670.8|112
1724677210000|2024-08-26 13:00:10|42698.3|42678.3|42700.8|42680.8|42703.3|42683.3|42698.3|42678.3|34
1724677220000|2024-08-26 13:00:20|42698.3|42678.3|42700.8|42680.8|42703.3|42683.3|42698.3|42678.3|47
1724677230000|2024-08-26 13:00:30|42698.3|42678.3|42693.3|42673.3|42700.8|42680.8|42693.3|42673.3|40
1724677240000|2024-08-26 13:00:40|42688.3|42668.3|42688.3|42668.3|42690.8|42670.8|42683.3|42663.3|69
1724677250000|2024-08-26 13:00:50|42685.8|42665.8|42690.7|42670.7|42693.2|42673.2|42685.8|42665.8|59
1724677260000|2024-08-26 13:01:00|42690.8|42670.8|42713.2|42693.2|42713.2|42693.2|42688.2|42668.2|72
1724677270000|2024-08-26 13:01:10|42710.7|42690.7|42703.3|42683.3|42713.2|42693.2|42703.3|42683.3|24
1724677280000|2024-08-26 13:01:20|42700.8|42680.8|42698.2|42678.2|42705.7|42685.7|42695.8|42675.8|35
1724677290000|2024-08-26 13:01:30|42693.2|42673.2|42688.2|42668.2|42695.7|42675.7|42683.2|42663.2|32
1724677300000|2024-08-26 13:01:40|42685.7|42665.7|42688.2|42668.2|42690.7|42670.7|42683.2|42663.2|24
1724677310000|2024-08-26 13:01:50|42690.7|42670.7|42690.7|42670.7|42695.7|42675.7|42690.7|42670.7|4
1724677320000|2024-08-26 13:02:00|42688.2|42668.2|42690.7|42670.7|42690.7|42670.7|42688.2|42668.2|27
1724677330000|2024-08-26 13:02:10|42693.2|42673.2|42710.7|42690.7|42710.7|42690.7|42693.2|42673.2|19
1724677340000|2024-08-26 13:02:20|42713.2|42693.2|42713.2|42693.2|42720.7|42700.7|42713.2|42693.2|20
1724677350000|2024-08-26 13:02:30|42715.7|42695.7|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|6
1724677360000|2024-08-26 13:02:40|42720.7|42700.7|42728.2|42708.2|42728.2|42708.2|42720.7|42700.7|4
1724677370000|2024-08-26 13:02:50|42725.7|42705.7|42723.2|42703.2|42725.7|42705.7|42718.2|42698.2|29
1724677380000|2024-08-26 13:03:00|42725.7|42705.7|42738.2|42718.2|42738.2|42718.2|42725.7|42705.7|30
1724677390000|2024-08-26 13:03:10|42738.3|42718.3|42753.2|42733.2|42755.7|42735.7|42738.3|42718.3|10
1724677400000|2024-08-26 13:03:20|42755.7|42735.7|42758.3|42738.3|42758.3|42738.3|42753.2|42733.2|11
1724677410000|2024-08-26 13:03:30|42760.7|42740.7|42763.2|42743.2|42763.2|42743.2|42758.2|42738.2|6
1724677420000|2024-08-26 13:03:40|42765.7|42745.7|42760.8|42740.8|42765.7|42745.7|42758.3|42738.3|104
1724677430000|2024-08-26 13:03:50|42758.3|42738.3|42750.7|42730.7|42760.7|42740.7|42750.7|42730.7|39
1724677440000|2024-08-26 13:04:00|42748.2|42728.2|42728.2|42708.2|42748.3|42728.3|42728.2|42708.2|25
1724677450000|2024-08-26 13:04:10|42725.7|42705.7|42723.2|42703.2|42728.2|42708.2|42708.2|42688.2|84
1724677460000|2024-08-26 13:04:20|42720.7|42700.7|42718.2|42698.2|42723.2|42703.2|42718.2|42698.2|21
1724677470000|2024-08-26 13:04:30|42715.7|42695.7|42723.1|42703.1|42723.1|42703.1|42710.7|42690.7|73
1724677480000|2024-08-26 13:04:40|42720.7|42700.7|42723.2|42703.2|42725.7|42705.7|42720.7|42700.7|40
1724677490000|2024-08-26 13:04:50|42728.2|42708.2|42725.7|42705.7|42728.2|42708.2|42725.7|42705.7|19
1724677500000|2024-08-26 13:05:00|42723.2|42703.2|42720.7|42700.7|42733.2|42713.2|42720.7|42700.7|22
1724677510000|2024-08-26 13:05:10|42723.2|42703.2|42725.7|42705.7|42725.7|42705.7|42713.2|42693.2|12
1724677520000|2024-08-26 13:05:20|42728.2|42708.2|42728.2|42708.2|42730.7|42710.7|42725.7|42705.7|13
1724677530000|2024-08-26 13:05:30|42730.7|42710.7|42730.8|42710.8|42733.2|42713.2|42728.2|42708.2|37
1724677540000|2024-08-26 13:05:40|42733.2|42713.2|42733.2|42713.2|42735.7|42715.7|42730.7|42710.7|5
1724677550000|2024-08-26 13:05:50|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|3
1724677560000|2024-08-26 13:06:00|42735.8|42715.8|42733.2|42713.2|42738.2|42718.2|42730.7|42710.7|20
1724677570000|2024-08-26 13:06:10|42735.7|42715.7|42728.2|42708.2|42738.2|42718.2|42728.2|42708.2|45
1724677580000|2024-08-26 13:06:20|42723.2|42703.2|42730.7|42710.7|42730.7|42710.7|42723.2|42703.2|14
1724677590000|2024-08-26 13:06:30|42733.2|42713.2|42730.7|42710.7|42733.3|42713.3|42730.7|42710.7|18
1724677600000|2024-08-26 13:06:40|42733.2|42713.2|42728.3|42708.3|42733.3|42713.3|42728.3|42708.3|16
1724677610000|2024-08-26 13:06:50|42725.8|42705.8|42733.3|42713.3|42733.3|42713.3|42725.8|42705.8|33
1724677620000|2024-08-26 13:07:00|42730.8|42710.8|42730.8|42710.8|42735.8|42715.8|42730.8|42710.8|12
1724677630000|2024-08-26 13:07:10|42735.7|42715.7|42738.3|42718.3|42738.3|42718.3|42733.3|42713.3|13
1724677640000|2024-08-26 13:07:20|42735.8|42715.8|42745.8|42725.8|42745.8|42725.8|42733.3|42713.3|11
1724677650000|2024-08-26 13:07:30|42748.3|42728.3|42748.3|42728.3|42748.3|42728.3|42745.8|42725.8|15
1724677660000|2024-08-26 13:07:40|42750.8|42730.8|42750.8|42730.8|42753.3|42733.3|42750.8|42730.8|4
1724677670000|2024-08-26 13:07:50|42748.3|42728.3|42753.3|42733.3|42753.3|42733.3|42745.8|42725.8|7
1724677680000|2024-08-26 13:08:00|42755.8|42735.8|42763.3|42743.3|42763.3|42743.3|42753.3|42733.3|12
1724677690000|2024-08-26 13:08:10|42760.8|42740.8|42780.8|42760.8|42780.8|42760.8|42760.8|42740.8|18
1724677700000|2024-08-26 13:08:20|42783.3|42763.3|42778.3|42758.3|42785.8|42765.8|42778.3|42758.3|17
1724677710000|2024-08-26 13:08:30|42775.8|42755.8|42780.7|42760.7|42783.2|42763.2|42770.8|42750.8|29
1724677720000|2024-08-26 13:08:40|42778.3|42758.3|42765.7|42745.7|42778.3|42758.3|42763.3|42743.3|44
1724677730000|2024-08-26 13:08:50|42763.2|42743.2|42763.2|42743.2|42765.7|42745.7|42760.7|42740.7|8
1724677740000|2024-08-26 13:09:00|42763.3|42743.3|42760.7|42740.7|42768.2|42748.2|42760.7|42740.7|7
1724677750000|2024-08-26 13:09:10|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42758.2|42738.2|9
1724677760000|2024-08-26 13:09:20|42765.7|42745.7|42765.7|42745.7|42768.3|42748.3|42765.7|42745.7|5
1724677770000|2024-08-26 13:09:30|42768.2|42748.2|42758.3|42738.3|42768.2|42748.2|42758.3|42738.3|6
1724677780000|2024-08-26 13:09:40|42760.7|42740.7|42758.3|42738.3|42760.8|42740.8|42758.2|42738.2|11
1724677790000|2024-08-26 13:09:50|42755.8|42735.8|42765.8|42745.8|42765.8|42745.8|42755.8|42735.8|99
1724677800000|2024-08-26 13:10:00|42768.3|42748.3|42785.8|42765.8|42788.3|42768.3|42768.3|42748.3|64
1724677810000|2024-08-26 13:10:10|42783.3|42763.3|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|4
1724677820000|2024-08-26 13:10:20|42780.8|42760.8|42775.8|42755.8|42783.3|42763.3|42775.8|42755.8|19
1724677830000|2024-08-26 13:10:30|42773.3|42753.3|42778.3|42758.3|42778.3|42758.3|42773.3|42753.3|7
1724677840000|2024-08-26 13:10:40|42780.8|42760.8|42783.3|42763.3|42783.3|42763.3|42780.8|42760.8|8
1724677850000|2024-08-26 13:10:50|42788.3|42768.3|42783.3|42763.3|42788.3|42768.3|42783.3|42763.3|33
1724677860000|2024-08-26 13:11:00|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|6
1724677870000|2024-08-26 13:11:10|42790.8|42770.8|42795.8|42775.8|42798.3|42778.3|42790.8|42770.8|14
1724677880000|2024-08-26 13:11:20|42793.3|42773.3|42790.8|42770.8|42793.3|42773.3|42788.3|42768.3|6
1724677890000|2024-08-26 13:11:30|42788.3|42768.3|42793.3|42773.3|42793.3|42773.3|42788.3|42768.3|3
1724677900000|2024-08-26 13:11:40|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|3
1724677910000|2024-08-26 13:11:50|42798.3|42778.3|42800.8|42780.8|42800.8|42780.8|42798.3|42778.3|1
1724677920000|2024-08-26 13:12:00|42798.3|42778.3|42800.8|42780.8|42803.3|42783.3|42798.3|42778.3|9
1724677930000|2024-08-26 13:12:10|42798.3|42778.3|42800.8|42780.8|42800.8|42780.8|42795.8|42775.8|28
1724677940000|2024-08-26 13:12:20|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|10
1724677950000|2024-08-26 13:12:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42788.4|42768.4|6
1724677960000|2024-08-26 13:12:40|42793.3|42773.3|42790.8|42770.8|42793.4|42773.4|42790.8|42770.8|8
1724677970000|2024-08-26 13:12:50|42788.4|42768.4|42778.3|42758.3|42790.8|42770.8|42775.8|42755.8|26
1724677980000|2024-08-26 13:13:00|42775.9|42755.9|42770.9|42750.9|42775.9|42755.9|42768.4|42748.4|21
1724677990000|2024-08-26 13:13:10|42773.4|42753.4|42760.9|42740.9|42773.4|42753.4|42758.4|42738.4|20
1724678000000|2024-08-26 13:13:20|42763.4|42743.4|42768.4|42748.4|42770.9|42750.9|42763.4|42743.4|16
1724678010000|2024-08-26 13:13:30|42770.9|42750.9|42770.9|42750.9|42773.4|42753.4|42768.4|42748.4|14
1724678020000|2024-08-26 13:13:40|42768.4|42748.4|42768.4|42748.4|42773.4|42753.4|42768.4|42748.4|9
1724678030000|2024-08-26 13:13:50|42770.9|42750.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|36
1724678040000|2024-08-26 13:14:00|42770.9|42750.9|42775.9|42755.9|42775.9|42755.9|42770.9|42750.9|61
1724678050000|2024-08-26 13:14:10|42778.4|42758.4|42778.4|42758.4|42783.4|42763.4|42775.9|42755.9|35
1724678060000|2024-08-26 13:14:20|42775.9|42755.9|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|20
1724678070000|2024-08-26 13:14:30|42783.4|42763.4|42783.4|42763.4|42788.4|42768.4|42783.4|42763.4|12
1724678080000|2024-08-26 13:14:40|42785.9|42765.9|42798.4|42778.4|42798.4|42778.4|42783.4|42763.4|43
1724678090000|2024-08-26 13:14:50|42796|42776|42798.5|42778.5|42798.5|42778.5|42796|42776|17
1724678100000|2024-08-26 13:15:00|42796|42776|42788.5|42768.5|42796|42776|42788.5|42768.5|8
1724678110000|2024-08-26 13:15:10|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42781|42761|8
1724678120000|2024-08-26 13:15:20|42778.5|42758.5|42783.4|42763.4|42783.4|42763.4|42778.4|42758.4|18
1724678130000|2024-08-26 13:15:30|42788.4|42768.4|42783.4|42763.4|42788.4|42768.4|42783.4|42763.4|10
1724678140000|2024-08-26 13:15:40|42781|42761|42778.4|42758.4|42781|42761|42778.4|42758.4|2
1724678160000|2024-08-26 13:16:00|||||||||2
1724678170000|2024-08-26 13:16:10|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|3
1724678180000|2024-08-26 13:16:20|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42771|42751|6
1724678190000|2024-08-26 13:16:30|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42773.5|42753.5|10
1724678200000|2024-08-26 13:16:40|42776|42756|42776|42756|42778.5|42758.5|42776|42756|2
1724678210000|2024-08-26 13:16:50|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|2
1724678220000|2024-08-26 13:17:00|42780.9|42760.9|42766|42746|42780.9|42760.9|42766|42746|20
1724678230000|2024-08-26 13:17:10|42763.5|42743.5|42753.4|42733.4|42763.5|42743.5|42753.4|42733.4|8
1724678240000|2024-08-26 13:17:20|42755.9|42735.9|42753.4|42733.4|42755.9|42735.9|42753.4|42733.4|12
1724678250000|2024-08-26 13:17:30|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|3
1724678260000|2024-08-26 13:17:40|42748.5|42728.5|42748.4|42728.4|42753.4|42733.4|42748.4|42728.4|8
1724678270000|2024-08-26 13:17:50|42745.9|42725.9|42735.9|42715.9|42745.9|42725.9|42735.9|42715.9|16
1724678280000|2024-08-26 13:18:00|42733.4|42713.4|42735.9|42715.9|42735.9|42715.9|42733.4|42713.4|12
1724678290000|2024-08-26 13:18:10|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42730.9|42710.9|4
1724678300000|2024-08-26 13:18:20|42735.9|42715.9|42743.4|42723.4|42743.4|42723.4|42735.9|42715.9|6
1724678310000|2024-08-26 13:18:30|42740.9|42720.9|42738.5|42718.5|42743.4|42723.4|42736|42716|7
1724678320000|2024-08-26 13:18:40|42733.4|42713.4|42740.9|42720.9|42740.9|42720.9|42733.4|42713.4|13
1724678330000|2024-08-26 13:18:50|42743.4|42723.4|42735.9|42715.9|42743.4|42723.4|42735.9|42715.9|26
1724678340000|2024-08-26 13:19:00|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|1
1724678350000|2024-08-26 13:19:10|42726|42706|42735.9|42715.9|42735.9|42715.9|42725.9|42705.9|9
1724678360000|2024-08-26 13:19:20|42733.4|42713.4|42735.9|42715.9|42738.4|42718.4|42733.4|42713.4|5
1724678370000|2024-08-26 13:19:30|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42728.4|42708.4|5
1724678380000|2024-08-26 13:19:40|42730.9|42710.9|42740.9|42720.9|42740.9|42720.9|42730.9|42710.9|15
1724678390000|2024-08-26 13:19:50|42743.4|42723.4|42745.9|42725.9|42748.4|42728.4|42743.4|42723.4|11
1724678400000|2024-08-26 13:20:00|42743.4|42723.4|42750.9|42730.9|42750.9|42730.9|42743.4|42723.4|4
1724678410000|2024-08-26 13:20:10|42748.4|42728.4|42745.9|42725.9|42748.4|42728.4|42745.9|42725.9|5
1724678420000|2024-08-26 13:20:20|42743.4|42723.4|42748.4|42728.4|42748.4|42728.4|42743.4|42723.4|15
1724678430000|2024-08-26 13:20:30|42750.9|42730.9|42753.4|42733.4|42753.4|42733.4|42748.4|42728.4|11
1724678440000|2024-08-26 13:20:40|42755.9|42735.9|42758.4|42738.4|42763.4|42743.4|42755.9|42735.9|20
1724678450000|2024-08-26 13:20:50|42760.9|42740.9|42763.4|42743.4|42763.4|42743.4|42758.4|42738.4|24
1724678460000|2024-08-26 13:21:00|42760.9|42740.9|42753.4|42733.4|42760.9|42740.9|42753.4|42733.4|9
1724678470000|2024-08-26 13:21:10|42753.5|42733.5|42758.4|42738.4|42760.9|42740.9|42753.5|42733.5|12
1724678480000|2024-08-26 13:21:20|42755.9|42735.9|42753.4|42733.4|42755.9|42735.9|42753.4|42733.4|79
1724678490000|2024-08-26 13:21:30|42751|42731|42748.4|42728.4|42751|42731|42748.4|42728.4|30
1724678500000|2024-08-26 13:21:40|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|26
1724678510000|2024-08-26 13:21:50|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42745.9|42725.9|4
1724678520000|2024-08-26 13:22:00|42750.9|42730.9|42748.4|42728.4|42750.9|42730.9|42748.4|42728.4|10
1724678530000|2024-08-26 13:22:10|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|18
1724678540000|2024-08-26 13:22:20|42755.9|42735.9|42753.4|42733.4|42755.9|42735.9|42753.4|42733.4|2
1724678550000|2024-08-26 13:22:30|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|4
1724678560000|2024-08-26 13:22:40|42753.4|42733.4|42755.9|42735.9|42755.9|42735.9|42753.4|42733.4|1
1724678570000|2024-08-26 13:22:50|42758.4|42738.4|42755.9|42735.9|42758.4|42738.4|42755.9|42735.9|2
1724678580000|2024-08-26 13:23:00|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|4
1724678590000|2024-08-26 13:23:10|42750.9|42730.9|42755.9|42735.9|42755.9|42735.9|42748.4|42728.4|8
1724678600000|2024-08-26 13:23:20|42753.5|42733.5|42758.5|42738.5|42760.9|42740.9|42753.4|42733.4|4
1724678610000|2024-08-26 13:23:30|42760.9|42740.9|42763.5|42743.5|42763.5|42743.5|42760.9|42740.9|18
1724678620000|2024-08-26 13:23:40|42766|42746|42773.5|42753.5|42773.5|42753.5|42766|42746|9
1724678630000|2024-08-26 13:23:50|42778.4|42758.4|42773.5|42753.5|42778.4|42758.4|42773.5|42753.5|5
1724678640000|2024-08-26 13:24:00|42776|42756|42783.5|42763.5|42783.5|42763.5|42773.5|42753.5|7
1724678650000|2024-08-26 13:24:10|42788.5|42768.5|42793.5|42773.5|42796|42776|42788.5|42768.5|4
1724678660000|2024-08-26 13:24:20|42791|42771|42796|42776|42796|42776|42791|42771|5
1724678670000|2024-08-26 13:24:30|42793.5|42773.5|42801|42781|42801|42781|42793.5|42773.5|8
1724678680000|2024-08-26 13:24:40|42801.1|42781.1|42798.6|42778.6|42806|42786|42798.6|42778.6|22
1724678690000|2024-08-26 13:24:50|42796.1|42776.1|42798.6|42778.6|42801.1|42781.1|42796.1|42776.1|3
1724678700000|2024-08-26 13:25:00|42796.1|42776.1|42803.5|42783.5|42803.5|42783.5|42796.1|42776.1|19
1724678710000|2024-08-26 13:25:10|42806|42786|42811|42791|42811|42791|42806|42786|5
1724678720000|2024-08-26 13:25:20|42808.5|42788.5|42796|42776|42808.5|42788.5|42796|42776|36
1724678730000|2024-08-26 13:25:30|42798.5|42778.5|42796|42776|42801|42781|42796|42776|5
1724678740000|2024-08-26 13:25:40|42798.5|42778.5|42793.5|42773.5|42798.5|42778.5|42793.5|42773.5|11
1724678750000|2024-08-26 13:25:50|42796|42776|42798.5|42778.5|42798.5|42778.5|42793.5|42773.5|34
1724678760000|2024-08-26 13:26:00|42793.5|42773.5|42791|42771|42796|42776|42791|42771|10
1724678770000|2024-08-26 13:26:10|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42788.5|42768.5|28
1724678780000|2024-08-26 13:26:20|42796|42776|42796|42776|42796|42776|42793.5|42773.5|5
1724678790000|2024-08-26 13:26:30|42798.5|42778.5|42803.5|42783.5|42803.5|42783.5|42798.5|42778.5|8
1724678800000|2024-08-26 13:26:40|42801|42781|42801|42781|42801|42781|42801|42781|2
1724678810000|2024-08-26 13:26:50|42803.5|42783.5|42798.5|42778.5|42803.5|42783.5|42798.5|42778.5|8
1724678820000|2024-08-26 13:27:00|||||||||6
1724678830000|2024-08-26 13:27:10|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42801|42781|16
1724678840000|2024-08-26 13:27:20|42806|42786|42808.5|42788.5|42811|42791|42803.5|42783.5|11
1724678850000|2024-08-26 13:27:30|42806|42786|42808.5|42788.5|42808.5|42788.5|42806|42786|2
1724678860000|2024-08-26 13:27:40|42811|42791|42811|42791|42813.5|42793.5|42808.5|42788.5|9
1724678870000|2024-08-26 13:27:50|42808.5|42788.5|42808.5|42788.5|42811|42791|42806|42786|7
1724678880000|2024-08-26 13:28:00|42811|42791|42808.5|42788.5|42813.5|42793.5|42808.5|42788.5|3
1724678890000|2024-08-26 13:28:10|42806|42786|42811|42791|42811|42791|42806|42786|4
1724678900000|2024-08-26 13:28:20|42813.5|42793.5|42803.5|42783.5|42813.5|42793.5|42803.5|42783.5|7
1724678910000|2024-08-26 13:28:30|42806|42786|42806|42786|42806|42786|42803.5|42783.5|24
1724678920000|2024-08-26 13:28:40|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42803.5|42783.5|4
1724678940000|2024-08-26 13:29:00|42811|42791|42808.5|42788.5|42811|42791|42808.5|42788.5|6
1724678950000|2024-08-26 13:29:10|42806|42786|42808.5|42788.5|42808.5|42788.5|42806|42786|8
1724678960000|2024-08-26 13:29:20|42806|42786|42803.5|42783.5|42808.5|42788.5|42803.5|42783.5|2
1724678970000|2024-08-26 13:29:30|42801|42781|42801|42781|42801|42781|42801|42781|9
1724678980000|2024-08-26 13:29:40|42803.5|42783.5|42801|42781|42803.5|42783.5|42801|42781|2
1724678990000|2024-08-26 13:29:50|42798.6|42778.6|42798.5|42778.5|42798.6|42778.6|42798.5|42778.5|8
1724679000000|2024-08-26 13:30:00|42801|42781|42798.5|42778.5|42803.5|42783.5|42793.5|42773.5|18
1724679010000|2024-08-26 13:30:10|42796|42776|42808.5|42788.5|42808.5|42788.5|42796|42776|7
1724679020000|2024-08-26 13:30:20|42811|42791|42813.5|42793.5|42813.5|42793.5|42808.5|42788.5|10
1724679030000|2024-08-26 13:30:30|42813.6|42793.6|42806.1|42786.1|42813.6|42793.6|42806.1|42786.1|4
1724679040000|2024-08-26 13:30:40|42803.6|42783.6|42796.1|42776.1|42803.6|42783.6|42793.6|42773.6|16
1724679050000|2024-08-26 13:30:50|42793.6|42773.6|42793.6|42773.6|42796.1|42776.1|42793.6|42773.6|11
1724679060000|2024-08-26 13:31:00|42791.1|42771.1|42768.6|42748.6|42791.1|42771.1|42766.1|42746.1|23
1724679070000|2024-08-26 13:31:10|42766.1|42746.1|42758.6|42738.6|42766.1|42746.1|42756.1|42736.1|6
1724679080000|2024-08-26 13:31:20|42756.1|42736.1|42771.1|42751.1|42771.1|42751.1|42756.1|42736.1|8
1724679090000|2024-08-26 13:31:30|42773.6|42753.6|42781.1|42761.1|42786.1|42766.1|42771.1|42751.1|25
1724679100000|2024-08-26 13:31:40|42778.7|42758.7|42776.1|42756.1|42778.7|42758.7|42773.7|42753.7|9
1724679110000|2024-08-26 13:31:50|42773.7|42753.7|42771.1|42751.1|42778.6|42758.6|42771.1|42751.1|6
1724679120000|2024-08-26 13:32:00|42768.7|42748.7|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|22
1724679130000|2024-08-26 13:32:10|42766.1|42746.1|42763.6|42743.6|42768.6|42748.6|42763.6|42743.6|9
1724679140000|2024-08-26 13:32:20|42761.1|42741.1|42761.1|42741.1|42763.6|42743.6|42761.1|42741.1|4
1724679150000|2024-08-26 13:32:30|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42761.1|42741.1|5
1724679160000|2024-08-26 13:32:40|42761.1|42741.1|42768.6|42748.6|42768.6|42748.6|42761.1|42741.1|1
1724679170000|2024-08-26 13:32:50|42773.6|42753.6|42776.1|42756.1|42778.6|42758.6|42773.6|42753.6|7
1724679180000|2024-08-26 13:33:00|42778.6|42758.6|42776.1|42756.1|42778.6|42758.6|42773.6|42753.6|2
1724679190000|2024-08-26 13:33:10|42773.6|42753.6|42773.6|42753.6|42778.6|42758.6|42773.6|42753.6|8
1724679200000|2024-08-26 13:33:20|42778.6|42758.6|42781.1|42761.1|42781.1|42761.1|42778.6|42758.6|26
1724679210000|2024-08-26 13:33:30|||||||||8
1724679220000|2024-08-26 13:33:40|42783.6|42763.6|42788.6|42768.6|42788.6|42768.6|42783.6|42763.6|2
1724679230000|2024-08-26 13:33:50|42791.1|42771.1|42793.6|42773.6|42793.6|42773.6|42791.1|42771.1|4
1724679240000|2024-08-26 13:34:00|42791.1|42771.1|42783.6|42763.6|42793.6|42773.6|42783.6|42763.6|13
1724679250000|2024-08-26 13:34:10|42781.1|42761.1|42781.1|42761.1|42783.6|42763.6|42776.1|42756.1|5
1724679260000|2024-08-26 13:34:20|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|0
1724679270000|2024-08-26 13:34:30|42776.1|42756.1|42776.1|42756.1|42778.6|42758.6|42776.1|42756.1|6
1724679280000|2024-08-26 13:34:40|42778.6|42758.6|42758.6|42738.6|42778.6|42758.6|42758.6|42738.6|7
1724679290000|2024-08-26 13:34:50|42756.1|42736.1|42756.1|42736.1|42758.6|42738.6|42753.6|42733.6|3
1724679300000|2024-08-26 13:35:00|42758.6|42738.6|42746.1|42726.1|42758.6|42738.6|42746.1|42726.1|23
1724679310000|2024-08-26 13:35:10|42748.6|42728.6|42743.6|42723.6|42748.6|42728.6|42741.1|42721.1|8
1724679320000|2024-08-26 13:35:20|42743.7|42723.7|42746.2|42726.2|42748.6|42728.6|42743.7|42723.7|33
1724679330000|2024-08-26 13:35:30|42743.7|42723.7|42743.6|42723.6|42743.7|42723.7|42743.6|42723.6|9
1724679340000|2024-08-26 13:35:40|42741.2|42721.2|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|6
1724679350000|2024-08-26 13:35:50|42741.2|42721.2|42738.7|42718.7|42743.6|42723.6|42738.7|42718.7|4
1724679360000|2024-08-26 13:36:00|||||||||7
1724679370000|2024-08-26 13:36:10|42741.2|42721.2|42758.6|42738.6|42758.6|42738.6|42741.2|42721.2|5
1724679380000|2024-08-26 13:36:20|42756.2|42736.2|42751.2|42731.2|42756.2|42736.2|42751.2|42731.2|3
1724679390000|2024-08-26 13:36:30|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|8
1724679400000|2024-08-26 13:36:40|42753.7|42733.7|42753.7|42733.7|42756.1|42736.1|42753.7|42733.7|3
1724679410000|2024-08-26 13:36:50|42756.1|42736.1|42758.6|42738.6|42758.6|42738.6|42753.7|42733.7|1
1724679420000|2024-08-26 13:37:00|42753.6|42733.6|42756.1|42736.1|42758.6|42738.6|42753.6|42733.6|4
1724679430000|2024-08-26 13:37:10|42758.6|42738.6|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|0
1724679440000|2024-08-26 13:37:20|42758.7|42738.7|42761.1|42741.1|42766.1|42746.1|42758.6|42738.6|12
1724679450000|2024-08-26 13:37:30|42758.6|42738.6|42758.6|42738.6|42763.6|42743.6|42758.6|42738.6|1
1724679460000|2024-08-26 13:37:40|42761.1|42741.1|42763.6|42743.6|42763.6|42743.6|42761.1|42741.1|1
1724679470000|2024-08-26 13:37:50|42761.1|42741.1|42766.1|42746.1|42766.1|42746.1|42761.1|42741.1|3
1724679480000|2024-08-26 13:38:00|42766.2|42746.2|42776.1|42756.1|42776.1|42756.1|42766.2|42746.2|18
1724679490000|2024-08-26 13:38:10|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|42776.1|42756.1|1
1724679500000|2024-08-26 13:38:20|42773.6|42753.6|42778.6|42758.6|42778.6|42758.6|42773.6|42753.6|21
1724679510000|2024-08-26 13:38:30|42776.1|42756.1|42771.2|42751.2|42776.1|42756.1|42771.2|42751.2|6
1724679520000|2024-08-26 13:38:40|42768.7|42748.7|42773.7|42753.7|42773.7|42753.7|42768.7|42748.7|1
1724679530000|2024-08-26 13:38:50|42776.2|42756.2|42778.7|42758.7|42778.7|42758.7|42776.2|42756.2|3
1724679540000|2024-08-26 13:39:00|42776.2|42756.2|42778.7|42758.7|42778.7|42758.7|42773.7|42753.7|2
1724679550000|2024-08-26 13:39:10|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|5
1724679560000|2024-08-26 13:39:20|42786.2|42766.2|42783.7|42763.7|42788.7|42768.7|42783.7|42763.7|7
1724679570000|2024-08-26 13:39:30|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|2
1724679580000|2024-08-26 13:39:40|42783.7|42763.7|42771.2|42751.2|42783.7|42763.7|42771.2|42751.2|9
1724679590000|2024-08-26 13:39:50|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|6
1724679600000|2024-08-26 13:40:00|42763.7|42743.7|42758.7|42738.7|42763.7|42743.7|42753.7|42733.7|16
1724679610000|2024-08-26 13:40:10|42756.2|42736.2|42758.7|42738.7|42758.7|42738.7|42756.2|42736.2|5
1724679620000|2024-08-26 13:40:20|42761.2|42741.2|42761.2|42741.2|42763.7|42743.7|42758.7|42738.7|5
1724679630000|2024-08-26 13:40:30|42758.7|42738.7|42768.7|42748.7|42768.7|42748.7|42758.7|42738.7|3
1724679640000|2024-08-26 13:40:40|42771.2|42751.2|42783.7|42763.7|42783.7|42763.7|42771.2|42751.2|10
1724679650000|2024-08-26 13:40:50|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|42773.7|42753.7|27
1724679660000|2024-08-26 13:41:00|42781.2|42761.2|42783.7|42763.7|42786.2|42766.2|42778.7|42758.7|16
1724679670000|2024-08-26 13:41:10|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42786.2|42766.2|11
1724679680000|2024-08-26 13:41:20|42786.2|42766.2|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|8
1724679690000|2024-08-26 13:41:30|42793.7|42773.7|42803.7|42783.7|42803.7|42783.7|42793.7|42773.7|3
1724679700000|2024-08-26 13:41:40|42801.2|42781.2|42796.2|42776.2|42801.2|42781.2|42793.7|42773.7|5
1724679710000|2024-08-26 13:41:50|42798.7|42778.7|42796.2|42776.2|42798.7|42778.7|42793.7|42773.7|9
1724679720000|2024-08-26 13:42:00|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42793.7|42773.7|4
1724679730000|2024-08-26 13:42:10|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42796.2|42776.2|6
1724679740000|2024-08-26 13:42:20|42796.2|42776.2|42793.7|42773.7|42798.7|42778.7|42791.2|42771.2|13
1724679750000|2024-08-26 13:42:30|42796.2|42776.2|42803.7|42783.7|42803.7|42783.7|42796.2|42776.2|9
1724679760000|2024-08-26 13:42:40|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|3
1724679770000|2024-08-26 13:42:50|42808.7|42788.7|42813.7|42793.7|42813.7|42793.7|42808.7|42788.7|2
1724679780000|2024-08-26 13:43:00|42808.7|42788.7|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|6
1724679790000|2024-08-26 13:43:10|42811.2|42791.2|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|14
1724679800000|2024-08-26 13:43:20|42811.2|42791.2|42813.7|42793.7|42813.7|42793.7|42808.7|42788.7|7
1724679810000|2024-08-26 13:43:30|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|4
1724679820000|2024-08-26 13:43:40|42806.2|42786.2|42803.7|42783.7|42808.7|42788.7|42803.7|42783.7|3
1724679830000|2024-08-26 13:43:50|42808.7|42788.7|42813.7|42793.7|42813.7|42793.7|42808.7|42788.7|15
1724679840000|2024-08-26 13:44:00|42808.7|42788.7|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|16
1724679850000|2024-08-26 13:44:10|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|16
1724679860000|2024-08-26 13:44:20|42798.7|42778.7|42798.7|42778.7|42798.8|42778.8|42791.3|42771.3|4
1724679870000|2024-08-26 13:44:30|42796.2|42776.2|42801.2|42781.2|42801.2|42781.2|42796.2|42776.2|4
1724679880000|2024-08-26 13:44:40|42803.7|42783.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|8
1724679890000|2024-08-26 13:44:50|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|4
1724679900000|2024-08-26 13:45:00|42806.2|42786.2|42806.2|42786.2|42808.7|42788.7|42806.2|42786.2|11
1724679910000|2024-08-26 13:45:10|42803.7|42783.7|42811.2|42791.2|42813.7|42793.7|42803.7|42783.7|8
1724679920000|2024-08-26 13:45:20|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|6
1724679930000|2024-08-26 13:45:30|42811.2|42791.2|42813.7|42793.7|42813.7|42793.7|42811.2|42791.2|1
1724679940000|2024-08-26 13:45:40|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|50
1724679950000|2024-08-26 13:45:50|42803.7|42783.7|42798.7|42778.7|42808.7|42788.7|42796.2|42776.2|51
1724679960000|2024-08-26 13:46:00|42793.8|42773.8|42798.7|42778.7|42798.7|42778.7|42793.7|42773.7|3
1724679970000|2024-08-26 13:46:10|42796.2|42776.2|42798.7|42778.7|42798.7|42778.7|42793.7|42773.7|14
1724679980000|2024-08-26 13:46:20|42793.7|42773.7|42798.7|42778.7|42798.7|42778.7|42793.7|42773.7|13
1724679990000|2024-08-26 13:46:30|42801.2|42781.2|42803.8|42783.8|42803.8|42783.8|42798.7|42778.7|2
1724680000000|2024-08-26 13:46:40|42803.7|42783.7|42803.8|42783.8|42803.8|42783.8|42803.7|42783.7|0
1724680010000|2024-08-26 13:46:50|42803.7|42783.7|42811.2|42791.2|42811.2|42791.2|42803.7|42783.7|8
1724680020000|2024-08-26 13:47:00|42813.7|42793.7|42836.2|42816.2|42838.7|42818.7|42813.7|42793.7|43
1724680030000|2024-08-26 13:47:10|42833.7|42813.7|42833.7|42813.7|42838.7|42818.7|42833.7|42813.7|7
1724680040000|2024-08-26 13:47:20|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42826.3|42806.3|11
1724680050000|2024-08-26 13:47:30|42826.2|42806.2|42828.8|42808.8|42828.8|42808.8|42823.7|42803.7|5
1724680060000|2024-08-26 13:47:40|42831.2|42811.2|42828.7|42808.7|42831.2|42811.2|42826.2|42806.2|17
1724680070000|2024-08-26 13:47:50|42823.7|42803.7|42813.7|42793.7|42823.7|42803.7|42813.7|42793.7|24
1724680080000|2024-08-26 13:48:00|42811.2|42791.2|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|27
1724680090000|2024-08-26 13:48:10|42803.7|42783.7|42793.7|42773.7|42803.7|42783.7|42793.7|42773.7|13
1724680100000|2024-08-26 13:48:20|42788.7|42768.7|42771.2|42751.2|42788.7|42768.7|42771.2|42751.2|10
1724680110000|2024-08-26 13:48:30|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42768.7|42748.7|22
1724680120000|2024-08-26 13:48:40|42776.2|42756.2|42773.6|42753.6|42776.2|42756.2|42773.6|42753.6|15
1724680130000|2024-08-26 13:48:50|42771.1|42751.1|42766.2|42746.2|42771.1|42751.1|42766.2|42746.2|2
1724680140000|2024-08-26 13:49:00|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42763.6|42743.6|21
1724680150000|2024-08-26 13:49:10|42766.2|42746.2|42773.7|42753.7|42773.7|42753.7|42766.2|42746.2|8
1724680160000|2024-08-26 13:49:20|42776.2|42756.2|42771.1|42751.1|42776.2|42756.2|42768.6|42748.6|10
1724680170000|2024-08-26 13:49:30|42771.2|42751.2|42773.7|42753.7|42773.7|42753.7|42771.2|42751.2|1
1724680180000|2024-08-26 13:49:40|42768.7|42748.7|42773.7|42753.7|42773.7|42753.7|42768.7|42748.7|5
1724680190000|2024-08-26 13:49:50|42771.2|42751.2|42771.2|42751.2|42773.7|42753.7|42768.7|42748.7|0
1724680200000|2024-08-26 13:50:00|42773.7|42753.7|42766.2|42746.2|42773.7|42753.7|42766.2|42746.2|20
1724680210000|2024-08-26 13:50:10|42761.2|42741.2|42753.7|42733.7|42761.2|42741.2|42746.2|42726.2|35
1724680220000|2024-08-26 13:50:20|42758.7|42738.7|42758.7|42738.7|42763.7|42743.7|42758.7|42738.7|9
1724680230000|2024-08-26 13:50:30|42756.2|42736.2|42761.2|42741.2|42761.2|42741.2|42756.2|42736.2|8
1724680240000|2024-08-26 13:50:40|42758.7|42738.7|42756.2|42736.2|42763.7|42743.7|42756.2|42736.2|2
1724680250000|2024-08-26 13:50:50|42753.7|42733.7|42753.7|42733.7|42756.2|42736.2|42753.7|42733.7|0
1724680260000|2024-08-26 13:51:00|42756.2|42736.2|42763.7|42743.7|42763.7|42743.7|42756.2|42736.2|8
1724680270000|2024-08-26 13:51:10|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|2
1724680280000|2024-08-26 13:51:20|42756.2|42736.2|42758.7|42738.7|42763.7|42743.7|42756.2|42736.2|13
1724680290000|2024-08-26 13:51:30|42756.2|42736.2|42758.7|42738.7|42761.2|42741.2|42756.2|42736.2|7
1724680300000|2024-08-26 13:51:40|42756.2|42736.2|42753.7|42733.7|42758.7|42738.7|42748.7|42728.7|12
1724680310000|2024-08-26 13:51:50|42756.2|42736.2|42756.2|42736.2|42758.7|42738.7|42756.2|42736.2|8
1724680320000|2024-08-26 13:52:00|42758.7|42738.7|42771.2|42751.2|42771.2|42751.2|42758.7|42738.7|15
1724680330000|2024-08-26 13:52:10|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|42773.7|42753.7|11
1724680340000|2024-08-26 13:52:20|42771.2|42751.2|42768.7|42748.7|42771.2|42751.2|42768.7|42748.7|3
1724680350000|2024-08-26 13:52:30|42766.2|42746.2|42761.2|42741.2|42768.7|42748.7|42761.2|42741.2|8
1724680360000|2024-08-26 13:52:40|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42761.2|42741.2|13
1724680370000|2024-08-26 13:52:50|42761.2|42741.2|42768.7|42748.7|42771.2|42751.2|42761.2|42741.2|12
1724680380000|2024-08-26 13:53:00|42768.8|42748.8|42773.7|42753.7|42773.7|42753.7|42768.8|42748.8|0
1724680390000|2024-08-26 13:53:10|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|3
1724680400000|2024-08-26 13:53:20|42763.8|42743.8|42763.7|42743.7|42763.8|42743.8|42763.7|42743.7|9
1724680410000|2024-08-26 13:53:30|||||||||8
1724680420000|2024-08-26 13:53:40|42766.2|42746.2|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|14
1724680430000|2024-08-26 13:53:50|42766.2|42746.2|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|8
1724680440000|2024-08-26 13:54:00|42763.7|42743.7|42753.7|42733.7|42763.7|42743.7|42753.7|42733.7|12
1724680450000|2024-08-26 13:54:10|42751.2|42731.2|42736.2|42716.2|42751.2|42731.2|42736.2|42716.2|7
1724680460000|2024-08-26 13:54:20|42738.7|42718.7|42733.7|42713.7|42738.7|42718.7|42731.2|42711.2|17
1724680470000|2024-08-26 13:54:30|42731.2|42711.2|42726.2|42706.2|42731.2|42711.2|42726.2|42706.2|2
1724680480000|2024-08-26 13:54:40|42723.7|42703.7|42721.2|42701.2|42726.2|42706.2|42718.7|42698.7|15
1724680490000|2024-08-26 13:54:50|42723.7|42703.7|42726.2|42706.2|42726.2|42706.2|42723.7|42703.7|2
1724680500000|2024-08-26 13:55:00|42728.7|42708.7|42728.8|42708.8|42728.8|42708.8|42728.7|42708.7|28
1724680510000|2024-08-26 13:55:10|42731.3|42711.3|42743.8|42723.8|42746.3|42726.3|42731.3|42711.3|218
1724680520000|2024-08-26 13:55:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42743.8|42723.8|104
1724680530000|2024-08-26 13:55:30|42746.3|42726.3|42751.3|42731.3|42751.3|42731.3|42746.3|42726.3|6
1724680540000|2024-08-26 13:55:40|42748.8|42728.8|42748.8|42728.8|42753.8|42733.8|42748.8|42728.8|2
1724680550000|2024-08-26 13:55:50|42743.9|42723.9|42741.3|42721.3|42743.9|42723.9|42741.3|42721.3|39
1724680560000|2024-08-26 13:56:00|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42736.3|42716.3|10
1724680570000|2024-08-26 13:56:10|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|29
1724680580000|2024-08-26 13:56:20|42736.3|42716.3|42738.8|42718.8|42743.8|42723.8|42736.3|42716.3|16
1724680590000|2024-08-26 13:56:30|42736.3|42716.3|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|3
1724680600000|2024-08-26 13:56:40|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|2
1724680610000|2024-08-26 13:56:50|42736.3|42716.3|42731.3|42711.3|42736.3|42716.3|42731.3|42711.3|7
1724680620000|2024-08-26 13:57:00|42733.8|42713.8|42738.8|42718.8|42741.3|42721.3|42733.8|42713.8|22
1724680630000|2024-08-26 13:57:10|42736.3|42716.3|42733.8|42713.8|42736.3|42716.3|42731.4|42711.4|8
1724680640000|2024-08-26 13:57:20|42731.3|42711.3|42728.8|42708.8|42733.8|42713.8|42728.8|42708.8|8
1724680650000|2024-08-26 13:57:30|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|5
1724680660000|2024-08-26 13:57:40|42731.3|42711.3|42728.8|42708.8|42733.8|42713.8|42728.8|42708.8|2
1724680670000|2024-08-26 13:57:50|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|2
1724680680000|2024-08-26 13:58:00|42731.3|42711.3|42726.3|42706.3|42731.3|42711.3|42723.8|42703.8|7
1724680690000|2024-08-26 13:58:10|42728.8|42708.8|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|4
1724680700000|2024-08-26 13:58:20|42736.3|42716.3|42743.8|42723.8|42743.8|42723.8|42736.3|42716.3|6
1724680710000|2024-08-26 13:58:30|42741.3|42721.3|42743.8|42723.8|42746.3|42726.3|42741.3|42721.3|1
1724680720000|2024-08-26 13:58:40|42746.3|42726.3|42733.8|42713.8|42746.3|42726.3|42733.8|42713.8|13
1724680730000|2024-08-26 13:58:50|42731.3|42711.3|42726.3|42706.3|42731.3|42711.3|42726.3|42706.3|4
1724680740000|2024-08-26 13:59:00|42728.8|42708.8|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1724680750000|2024-08-26 13:59:10|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1724680760000|2024-08-26 13:59:20|42726.3|42706.3|42716.3|42696.3|42728.8|42708.8|42713.8|42693.8|10
1724680770000|2024-08-26 13:59:30|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|10
1724680780000|2024-08-26 13:59:40|42716.3|42696.3|42718.8|42698.8|42721.3|42701.3|42716.3|42696.3|24
1724680790000|2024-08-26 13:59:50|42716.3|42696.3|42713.7|42693.7|42718.8|42698.8|42708.8|42688.8|22
1724680800000|2024-08-26 14:00:00|42708.8|42688.8|42721.2|42701.2|42721.2|42701.2|42708.8|42688.8|23
1724680810000|2024-08-26 14:00:10|42718.7|42698.7|42713.7|42693.7|42723.7|42703.7|42713.7|42693.7|20
1724680820000|2024-08-26 14:00:20|42708.7|42688.7|42703.7|42683.7|42708.7|42688.7|42698.7|42678.7|25
1724680830000|2024-08-26 14:00:30|42701.2|42681.2|42701.2|42681.2|42701.2|42681.2|42698.7|42678.7|27
1724680840000|2024-08-26 14:00:40|42698.7|42678.7|42703.7|42683.7|42703.7|42683.7|42698.7|42678.7|11
1724680850000|2024-08-26 14:00:50|42701.2|42681.2|42698.7|42678.7|42703.7|42683.7|42698.7|42678.7|12
1724680860000|2024-08-26 14:01:00|42693.7|42673.7|42681.2|42661.2|42693.7|42673.7|42671.2|42651.2|35
1724680870000|2024-08-26 14:01:10|42678.7|42658.7|42683.7|42663.7|42688.7|42668.7|42678.7|42658.7|25
1724680880000|2024-08-26 14:01:20|42688.7|42668.7|42688.7|42668.7|42688.7|42668.7|42683.7|42663.7|25
1724680890000|2024-08-26 14:01:30|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42688.7|42668.7|12
1724680900000|2024-08-26 14:01:40|42691.2|42671.2|42688.7|42668.7|42693.7|42673.7|42688.7|42668.7|6
1724680910000|2024-08-26 14:01:50|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|42683.7|42663.7|6
1724680920000|2024-08-26 14:02:00|42681.2|42661.2|42688.7|42668.7|42688.7|42668.7|42681.2|42661.2|16
1724680930000|2024-08-26 14:02:10|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42688.7|42668.7|5
1724680940000|2024-08-26 14:02:20|42698.7|42678.7|42693.7|42673.7|42698.7|42678.7|42691.2|42671.2|16
1724680950000|2024-08-26 14:02:30|42696.2|42676.2|42696.2|42676.2|42701.2|42681.2|42693.7|42673.7|14
1724680960000|2024-08-26 14:02:40|42693.7|42673.7|42693.7|42673.7|42696.2|42676.2|42693.7|42673.7|4
1724680970000|2024-08-26 14:02:50|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|6
1724680980000|2024-08-26 14:03:00|42701.2|42681.2|42701.2|42681.2|42703.7|42683.7|42701.2|42681.2|11
1724680990000|2024-08-26 14:03:10|42703.7|42683.7|42703.7|42683.7|42706.2|42686.2|42703.7|42683.7|3
1724681000000|2024-08-26 14:03:20|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42703.7|42683.7|3
1724681010000|2024-08-26 14:03:30|42706.2|42686.2|42716.2|42696.2|42716.2|42696.2|42703.7|42683.7|13
1724681020000|2024-08-26 14:03:40|42713.7|42693.7|42713.7|42693.7|42716.2|42696.2|42713.7|42693.7|8
1724681030000|2024-08-26 14:03:50|42716.2|42696.2|42721.2|42701.2|42721.2|42701.2|42716.2|42696.2|6
1724681040000|2024-08-26 14:04:00|42723.7|42703.7|42726.2|42706.2|42733.7|42713.7|42723.7|42703.7|11
1724681050000|2024-08-26 14:04:10|||||||||3
1724681060000|2024-08-26 14:04:20|42723.7|42703.7|42721.3|42701.3|42723.7|42703.7|42718.7|42698.7|13
1724681070000|2024-08-26 14:04:30|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|10
1724681080000|2024-08-26 14:04:40|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42721.3|42701.3|7
1724681090000|2024-08-26 14:04:50|42723.8|42703.8|42731.2|42711.2|42731.2|42711.2|42721.3|42701.3|9
1724681100000|2024-08-26 14:05:00|42733.7|42713.7|42748.8|42728.8|42751.3|42731.3|42733.7|42713.7|50
1724681110000|2024-08-26 14:05:10|42751.3|42731.3|42741.3|42721.3|42751.3|42731.3|42741.3|42721.3|9
1724681120000|2024-08-26 14:05:20|42743.8|42723.8|42733.8|42713.8|42743.8|42723.8|42731.3|42711.3|11
1724681130000|2024-08-26 14:05:30|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|3
1724681140000|2024-08-26 14:05:40|42731.3|42711.3|42741.3|42721.3|42741.3|42721.3|42731.3|42711.3|8
1724681150000|2024-08-26 14:05:50|42743.8|42723.8|42748.8|42728.8|42748.8|42728.8|42743.8|42723.8|11
1724681160000|2024-08-26 14:06:00|42746.3|42726.3|42751.3|42731.3|42753.8|42733.8|42746.3|42726.3|4
1724681170000|2024-08-26 14:06:10|42748.8|42728.8|42753.8|42733.8|42756.3|42736.3|42748.8|42728.8|3
1724681180000|2024-08-26 14:06:20|42751.3|42731.3|42761.3|42741.3|42761.3|42741.3|42748.8|42728.8|10
1724681190000|2024-08-26 14:06:30|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|3
1724681200000|2024-08-26 14:06:40|42761.3|42741.3|42753.8|42733.8|42761.3|42741.3|42751.3|42731.3|8
1724681210000|2024-08-26 14:06:50|42751.3|42731.3|42753.8|42733.8|42753.8|42733.8|42748.8|42728.8|7
1724681220000|2024-08-26 14:07:00|42751.3|42731.3|42753.8|42733.8|42756.3|42736.3|42751.3|42731.3|3
1724681230000|2024-08-26 14:07:10|42751.3|42731.3|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|22
1724681240000|2024-08-26 14:07:20|42753.8|42733.8|42753.8|42733.8|42756.3|42736.3|42753.8|42733.8|13
1724681250000|2024-08-26 14:07:30|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|12
1724681260000|2024-08-26 14:07:40|||||||||3
1724681270000|2024-08-26 14:07:50|42753.8|42733.8|42748.8|42728.8|42753.8|42733.8|42748.8|42728.8|4
1724681280000|2024-08-26 14:08:00|42751.3|42731.3|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|0
1724681290000|2024-08-26 14:08:10|42751.3|42731.3|42738.8|42718.8|42751.3|42731.3|42738.8|42718.8|10
1724681300000|2024-08-26 14:08:20|42741.3|42721.3|42746.3|42726.3|42746.3|42726.3|42738.8|42718.8|1
1724681310000|2024-08-26 14:08:30|42748.8|42728.8|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|0
1724681320000|2024-08-26 14:08:40|42748.8|42728.8|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|2
1724681330000|2024-08-26 14:08:50|42743.8|42723.8|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|2
1724681340000|2024-08-26 14:09:00|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1724681350000|2024-08-26 14:09:10|42746.3|42726.3|42751.3|42731.3|42753.8|42733.8|42746.3|42726.3|12
1724681360000|2024-08-26 14:09:20|42753.8|42733.8|42751.3|42731.3|42756.3|42736.3|42751.3|42731.3|28
1724681370000|2024-08-26 14:09:30|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|2
1724681380000|2024-08-26 14:09:40|42746.3|42726.3|42751.3|42731.3|42751.3|42731.3|42746.3|42726.3|5
1724681390000|2024-08-26 14:09:50|42748.8|42728.8|42738.8|42718.8|42751.3|42731.3|42738.8|42718.8|10
1724681400000|2024-08-26 14:10:00|42741.3|42721.3|42758.8|42738.8|42758.8|42738.8|42741.3|42721.3|16
1724681410000|2024-08-26 14:10:10|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|4
1724681420000|2024-08-26 14:10:20|42753.8|42733.8|42753.8|42733.8|42756.3|42736.3|42753.8|42733.8|2
1724681430000|2024-08-26 14:10:30|42756.3|42736.3|42748.8|42728.8|42756.3|42736.3|42748.8|42728.8|24
1724681440000|2024-08-26 14:10:40|42751.3|42731.3|42753.8|42733.8|42753.8|42733.8|42748.8|42728.8|0
1724681450000|2024-08-26 14:10:50|42756.3|42736.3|42763.8|42743.8|42763.8|42743.8|42756.3|42736.3|28
1724681460000|2024-08-26 14:11:00|42761.3|42741.3|42753.8|42733.8|42761.3|42741.3|42751.3|42731.3|9
1724681470000|2024-08-26 14:11:10|42748.9|42728.9|42746.3|42726.3|42751.3|42731.3|42746.3|42726.3|5
1724681480000|2024-08-26 14:11:20|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|5
1724681490000|2024-08-26 14:11:30|42743.9|42723.9|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|2
1724681500000|2024-08-26 14:11:40|42746.3|42726.3|42738.8|42718.8|42746.3|42726.3|42738.8|42718.8|6
1724681510000|2024-08-26 14:11:50|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42736.3|42716.3|15
1724681520000|2024-08-26 14:12:00|42743.8|42723.8|42738.8|42718.8|42743.8|42723.8|42736.3|42716.3|5
1724681530000|2024-08-26 14:12:10|42741.3|42721.3|42748.8|42728.8|42748.8|42728.8|42741.3|42721.3|2
1724681540000|2024-08-26 14:12:20|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|13
1724681550000|2024-08-26 14:12:30|42748.8|42728.8|42751.3|42731.3|42751.4|42731.4|42743.8|42723.8|13
1724681560000|2024-08-26 14:12:40|42748.9|42728.9|42746.3|42726.3|42748.9|42728.9|42746.3|42726.3|6
1724681570000|2024-08-26 14:12:50|42743.9|42723.9|42741.3|42721.3|42743.9|42723.9|42741.3|42721.3|1
1724681580000|2024-08-26 14:13:00|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|3
1724681590000|2024-08-26 14:13:10|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42736.3|42716.3|5
1724681600000|2024-08-26 14:13:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|3
1724681610000|2024-08-26 14:13:30|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|8
1724681620000|2024-08-26 14:13:40|42731.3|42711.3|42726.3|42706.3|42731.3|42711.3|42723.9|42703.9|25
1724681630000|2024-08-26 14:13:50|42723.9|42703.9|42731.3|42711.3|42731.3|42711.3|42723.8|42703.8|5
1724681640000|2024-08-26 14:14:00|42728.8|42708.8|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|8
1724681650000|2024-08-26 14:14:10|42736.3|42716.3|42728.8|42708.8|42736.3|42716.3|42728.8|42708.8|8
1724681660000|2024-08-26 14:14:20|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|8
1724681670000|2024-08-26 14:14:30|42728.8|42708.8|42731.3|42711.3|42733.8|42713.8|42728.8|42708.8|8
1724681680000|2024-08-26 14:14:40|42728.8|42708.8|42723.8|42703.8|42728.8|42708.8|42723.8|42703.8|1
1724681690000|2024-08-26 14:14:50|42723.9|42703.9|42726.3|42706.3|42726.3|42706.3|42723.9|42703.9|0
1724681700000|2024-08-26 14:15:00|42723.8|42703.8|42728.8|42708.8|42728.8|42708.8|42723.8|42703.8|4
1724681710000|2024-08-26 14:15:10|42726.3|42706.3|42728.8|42708.8|42728.8|42708.8|42726.3|42706.3|0
1724681720000|2024-08-26 14:15:20|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|1
1724681730000|2024-08-26 14:15:30|42723.8|42703.8|42716.3|42696.3|42723.8|42703.8|42713.8|42693.8|15
1724681740000|2024-08-26 14:15:40|42718.8|42698.8|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|14
1724681750000|2024-08-26 14:15:50|42726.3|42706.3|42726.4|42706.4|42726.4|42706.4|42726.3|42706.3|0
1724681760000|2024-08-26 14:16:00|42728.8|42708.8|42731.3|42711.3|42731.4|42711.4|42726.4|42706.4|1
1724681770000|2024-08-26 14:16:10|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42731.3|42711.3|10
1724681780000|2024-08-26 14:16:20|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|7
1724681790000|2024-08-26 14:16:30|42733.9|42713.9|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|5
1724681800000|2024-08-26 14:16:40|42731.4|42711.4|42728.9|42708.9|42733.8|42713.8|42728.8|42708.8|5
1724681810000|2024-08-26 14:16:50|42731.3|42711.3|42723.8|42703.8|42731.3|42711.3|42723.8|42703.8|46
1724681820000|2024-08-26 14:17:00|42721.4|42701.4|42723.8|42703.8|42723.8|42703.8|42721.3|42701.3|4
1724681830000|2024-08-26 14:17:10|42718.9|42698.9|42718.8|42698.8|42718.9|42698.9|42716.3|42696.3|31
1724681840000|2024-08-26 14:17:20|42721.3|42701.3|42723.8|42703.8|42726.3|42706.3|42721.3|42701.3|6
1724681850000|2024-08-26 14:17:30|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|1
1724681860000|2024-08-26 14:17:40|42723.8|42703.8|42728.8|42708.8|42728.8|42708.8|42723.8|42703.8|2
1724681870000|2024-08-26 14:17:50|42726.3|42706.3|42728.8|42708.8|42731.3|42711.3|42726.3|42706.3|6
1724681880000|2024-08-26 14:18:00|42731.3|42711.3|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|2
1724681890000|2024-08-26 14:18:10|42726.4|42706.4|42723.8|42703.8|42728.8|42708.8|42723.8|42703.8|13
1724681900000|2024-08-26 14:18:20|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42716.4|42696.4|3
1724681910000|2024-08-26 14:18:30|42718.9|42698.9|42718.8|42698.8|42721.3|42701.3|42716.3|42696.3|2
1724681920000|2024-08-26 14:18:40|42716.3|42696.3|42713.8|42693.8|42718.8|42698.8|42713.8|42693.8|5
1724681930000|2024-08-26 14:18:50|||||||||6
1724681940000|2024-08-26 14:19:00|42711.3|42691.3|42706.3|42686.3|42711.3|42691.3|42706.3|42686.3|6
1724681950000|2024-08-26 14:19:10|42703.9|42683.9|42708.9|42688.9|42708.9|42688.9|42701.4|42681.4|13
1724681960000|2024-08-26 14:19:20|42706.4|42686.4|42691.4|42671.4|42706.4|42686.4|42691.4|42671.4|32
1724681970000|2024-08-26 14:19:30|42693.9|42673.9|42681.4|42661.4|42696.4|42676.4|42681.4|42661.4|37
1724681980000|2024-08-26 14:19:40|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|87
1724681990000|2024-08-26 14:19:50|42686.4|42666.4|42686.4|42666.4|42686.4|42666.4|42683.9|42663.9|9
1724682000000|2024-08-26 14:20:00|42688.9|42668.9|42693.9|42673.9|42696.4|42676.4|42688.9|42668.9|20
1724682010000|2024-08-26 14:20:10|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42691.4|42671.4|4
1724682020000|2024-08-26 14:20:20|42691.4|42671.4|42696.4|42676.4|42696.4|42676.4|42691.4|42671.4|25
1724682030000|2024-08-26 14:20:30|42698.9|42678.9|42698.9|42678.9|42701.4|42681.4|42698.9|42678.9|8
1724682040000|2024-08-26 14:20:40|42696.4|42676.4|42698.9|42678.9|42698.9|42678.9|42693.9|42673.9|3
1724682050000|2024-08-26 14:20:50|42701.4|42681.4|42698.9|42678.9|42701.4|42681.4|42698.9|42678.9|20
1724682060000|2024-08-26 14:21:00|42701.4|42681.4|42693.9|42673.9|42701.4|42681.4|42691.4|42671.4|12
1724682070000|2024-08-26 14:21:10|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|7
1724682080000|2024-08-26 14:21:20|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|3
1724682090000|2024-08-26 14:21:30|42688.9|42668.9|42683.9|42663.9|42691.4|42671.4|42678.9|42658.9|13
1724682100000|2024-08-26 14:21:40|42681.4|42661.4|42686.4|42666.4|42686.4|42666.4|42681.4|42661.4|3
1724682110000|2024-08-26 14:21:50|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|4
1724682120000|2024-08-26 14:22:00|42691.4|42671.4|42696.4|42676.4|42698.9|42678.9|42691.4|42671.4|9
1724682130000|2024-08-26 14:22:10|42698.9|42678.9|42691.4|42671.4|42698.9|42678.9|42691.4|42671.4|3
1724682140000|2024-08-26 14:22:20|||||||||1
1724682150000|2024-08-26 14:22:30|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|11
1724682160000|2024-08-26 14:22:40|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|8
1724682170000|2024-08-26 14:22:50|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42681.4|42661.4|13
1724682180000|2024-08-26 14:23:00|42681.4|42661.4|42678.9|42658.9|42683.9|42663.9|42676.4|42656.4|11
1724682190000|2024-08-26 14:23:10|42673.9|42653.9|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|14
1724682200000|2024-08-26 14:23:20|42668.9|42648.9|42636.4|42616.4|42668.9|42648.9|42633.9|42613.9|90
1724682210000|2024-08-26 14:23:30|42633.9|42613.9|42633.9|42613.9|42638.9|42618.9|42633.9|42613.9|23
1724682220000|2024-08-26 14:23:40|42631.4|42611.4|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|52
1724682230000|2024-08-26 14:23:50|42626.4|42606.4|42623.9|42603.9|42628.9|42608.9|42621.4|42601.4|16
1724682240000|2024-08-26 14:24:00|42621.4|42601.4|42623.9|42603.9|42626.4|42606.4|42618.9|42598.9|37
1724682250000|2024-08-26 14:24:10|42626.4|42606.4|42633.9|42613.9|42633.9|42613.9|42623.9|42603.9|8
1724682260000|2024-08-26 14:24:20|42628.9|42608.9|42636.4|42616.4|42636.4|42616.4|42628.9|42608.9|8
1724682270000|2024-08-26 14:24:30|42633.9|42613.9|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|15
1724682280000|2024-08-26 14:24:40|42626.5|42606.5|42631.4|42611.4|42633.9|42613.9|42626.5|42606.5|12
1724682290000|2024-08-26 14:24:50|42633.9|42613.9|42643.9|42623.9|42643.9|42623.9|42631.4|42611.4|38
1724682300000|2024-08-26 14:25:00|42641.4|42621.4|42651.4|42631.4|42651.4|42631.4|42641.4|42621.4|9
1724682310000|2024-08-26 14:25:10|42653.9|42633.9|42658.9|42638.9|42661.4|42641.4|42653.9|42633.9|12
1724682320000|2024-08-26 14:25:20|42656.4|42636.4|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|8
1724682330000|2024-08-26 14:25:30|42651.4|42631.4|42646.5|42626.5|42653.9|42633.9|42644|42624|34
1724682340000|2024-08-26 14:25:40|42649|42629|42649|42629|42649|42629|42649|42629|4
1724682350000|2024-08-26 14:25:50|42651.5|42631.5|42651.5|42631.5|42654|42634|42651.5|42631.5|3
1724682360000|2024-08-26 14:26:00|42654|42634|42654|42634|42654|42634|42651.5|42631.5|0
1724682370000|2024-08-26 14:26:10|42656.5|42636.5|42654|42634|42656.5|42636.5|42654|42634|1
1724682380000|2024-08-26 14:26:20|42656.5|42636.5|42671.5|42651.5|42671.5|42651.5|42656.5|42636.5|6
1724682390000|2024-08-26 14:26:30|42669|42649|42674|42654|42674|42654|42669|42649|12
1724682400000|2024-08-26 14:26:40|42679|42659|42674|42654|42679|42659|42674|42654|11
1724682410000|2024-08-26 14:26:50|42676.5|42656.5|42676.5|42656.5|42679|42659|42676.5|42656.5|3
1724682420000|2024-08-26 14:27:00|42679|42659|42674|42654|42679|42659|42674|42654|2
1724682430000|2024-08-26 14:27:10|42679|42659|42676.4|42656.4|42679|42659|42674|42654|15
1724682440000|2024-08-26 14:27:20|42674|42654|42678.9|42658.9|42678.9|42658.9|42674|42654|25
1724682450000|2024-08-26 14:27:30|42679|42659|42679|42659|42679|42659|42679|42659|11
1724682460000|2024-08-26 14:27:40|42681.4|42661.4|42681.4|42661.4|42683.9|42663.9|42679|42659|1
1724682470000|2024-08-26 14:27:50|42678.9|42658.9|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|5
1724682480000|2024-08-26 14:28:00|42674|42654|42669|42649|42674|42654|42669|42649|9
1724682490000|2024-08-26 14:28:10|42666.5|42646.5|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|10
1724682500000|2024-08-26 14:28:20|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42671.5|42651.5|5
1724682510000|2024-08-26 14:28:30|42678.9|42658.9|42688.9|42668.9|42688.9|42668.9|42678.9|42658.9|7
1724682520000|2024-08-26 14:28:40|42686.4|42666.4|42693.9|42673.9|42693.9|42673.9|42686.4|42666.4|4
1724682530000|2024-08-26 14:28:50|42696.4|42676.4|42693.9|42673.9|42696.4|42676.4|42693.9|42673.9|2
1724682540000|2024-08-26 14:29:00|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|0
1724682550000|2024-08-26 14:29:10|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|6
1724682560000|2024-08-26 14:29:20|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|2
1724682570000|2024-08-26 14:29:30|42691.4|42671.4|42686.4|42666.4|42691.4|42671.4|42686.4|42666.4|4
1724682580000|2024-08-26 14:29:40|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42686.4|42666.4|1
1724682590000|2024-08-26 14:29:50|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42691.4|42671.4|4
1724682600000|2024-08-26 14:30:00|42694|42674|42706.4|42686.4|42706.4|42686.4|42694|42674|15
1724682610000|2024-08-26 14:30:10|42708.9|42688.9|42713.9|42693.9|42716.4|42696.4|42708.9|42688.9|6
1724682620000|2024-08-26 14:30:20|42714|42694|42699|42679|42714|42694|42699|42679|6
1724682630000|2024-08-26 14:30:30|42703.9|42683.9|42698.9|42678.9|42703.9|42683.9|42698.9|42678.9|6
1724682640000|2024-08-26 14:30:40|42696.5|42676.5|42693.9|42673.9|42699|42679|42693.9|42673.9|10
1724682650000|2024-08-26 14:30:50|42691.5|42671.5|42684|42664|42691.5|42671.5|42684|42664|9
1724682660000|2024-08-26 14:31:00|42681.5|42661.5|42686.5|42666.5|42689|42669|42681.5|42661.5|11
1724682670000|2024-08-26 14:31:10|42684|42664|42678.9|42658.9|42686.4|42666.4|42678.9|42658.9|11
1724682680000|2024-08-26 14:31:20|42676.5|42656.5|42678.9|42658.9|42679|42659|42674|42654|11
1724682690000|2024-08-26 14:31:30|42679|42659|42694|42674|42694|42674|42678.9|42658.9|108
1724682700000|2024-08-26 14:31:40|42696.5|42676.5|42701.5|42681.5|42704|42684|42696.5|42676.5|10
1724682710000|2024-08-26 14:31:50|42704|42684|42704|42684|42706.5|42686.5|42704|42684|10
1724682720000|2024-08-26 14:32:00|42701.5|42681.5|42699|42679|42704|42684|42699|42679|17
1724682730000|2024-08-26 14:32:10|42701.5|42681.5|42704|42684|42704|42684|42701.5|42681.5|0
1724682740000|2024-08-26 14:32:20|42699|42679|42704|42684|42704|42684|42699|42679|4
1724682750000|2024-08-26 14:32:30|42706.5|42686.5|42711.5|42691.5|42711.5|42691.5|42704|42684|5
1724682760000|2024-08-26 14:32:40|42709|42689|42709|42689|42709|42689|42704|42684|7
1724682770000|2024-08-26 14:32:50|42711.5|42691.5|42706.5|42686.5|42711.5|42691.5|42706.5|42686.5|8
1724682780000|2024-08-26 14:33:00|42704|42684|42706.5|42686.5|42706.5|42686.5|42699|42679|12
1724682790000|2024-08-26 14:33:10|42711.5|42691.5|42706.5|42686.5|42714|42694|42706.5|42686.5|6
1724682800000|2024-08-26 14:33:20|42704|42684|42709|42689|42709|42689|42704|42684|3
1724682810000|2024-08-26 14:33:30|42706.5|42686.5|42714|42694|42714|42694|42704|42684|12
1724682820000|2024-08-26 14:33:40|42711.5|42691.5|42709|42689|42711.5|42691.5|42709|42689|8
1724682830000|2024-08-26 14:33:50|42706.5|42686.5|42699|42679|42706.5|42686.5|42699|42679|8
1724682840000|2024-08-26 14:34:00|42696.5|42676.5|42696.5|42676.5|42699|42679|42696.5|42676.5|2
1724682850000|2024-08-26 14:34:10|42699|42679|42694|42674|42699|42679|42694|42674|1
1724682860000|2024-08-26 14:34:20|42691.5|42671.5|42691.5|42671.5|42694|42674|42691.5|42671.5|1
1724682870000|2024-08-26 14:34:30|42694|42674|42699|42679|42699|42679|42694|42674|18
1724682880000|2024-08-26 14:34:40|42701.5|42681.5|42709|42689|42714|42694|42701.5|42681.5|28
1724682890000|2024-08-26 14:34:50|42711.5|42691.5|42709|42689|42714|42694|42709|42689|7
1724682900000|2024-08-26 14:35:00|42706.5|42686.5|42689|42669|42706.5|42686.5|42689|42669|123
1724682910000|2024-08-26 14:35:10|42686.5|42666.5|42684|42664|42686.5|42666.5|42684|42664|11
1724682920000|2024-08-26 14:35:20|42686.5|42666.5|42679|42659|42686.5|42666.5|42676.5|42656.5|13
1724682930000|2024-08-26 14:35:30|||||||||3
1724682940000|2024-08-26 14:35:40|42681.5|42661.5|42676.5|42656.5|42681.5|42661.5|42676.5|42656.5|4
1724682950000|2024-08-26 14:35:50|42679|42659|42674|42654|42679|42659|42674|42654|5
1724682960000|2024-08-26 14:36:00|42679|42659|42679|42659|42679|42659|42674|42654|5
1724682970000|2024-08-26 14:36:10|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|7
1724682980000|2024-08-26 14:36:20|42676.5|42656.5|42679|42659|42679|42659|42676.5|42656.5|0
1724682990000|2024-08-26 14:36:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1724683000000|2024-08-26 14:36:40|42674|42654|42664|42644|42674|42654|42664|42644|8
1724683010000|2024-08-26 14:36:50|||||||||1
1724683020000|2024-08-26 14:37:00|42666.5|42646.5|42669|42649|42669|42649|42666.5|42646.5|14
1724683030000|2024-08-26 14:37:10|42664|42644|42661.5|42641.5|42664|42644|42661.5|42641.5|4
1724683040000|2024-08-26 14:37:20|42664|42644|42664|42644|42664|42644|42661.5|42641.5|10
1724683050000|2024-08-26 14:37:30|42661.5|42641.5|42661.5|42641.5|42664|42644|42661.5|42641.5|17
1724683060000|2024-08-26 14:37:40|42659|42639|42659|42639|42659|42639|42659|42639|8
1724683070000|2024-08-26 14:37:50|42656.5|42636.5|42654|42634|42656.5|42636.5|42654|42634|11
1724683080000|2024-08-26 14:38:00|42649|42629|42656.5|42636.5|42656.5|42636.5|42649|42629|10
1724683090000|2024-08-26 14:38:10|42654|42634|42656.5|42636.5|42659|42639|42654|42634|5
1724683100000|2024-08-26 14:38:20|42659|42639|42654|42634|42659|42639|42654|42634|7
1724683110000|2024-08-26 14:38:30|42651.5|42631.5|42649|42629|42651.5|42631.5|42646.5|42626.5|0
1724683120000|2024-08-26 14:38:40|42644|42624|42639|42619|42649|42629|42639|42619|19
1724683130000|2024-08-26 14:38:50|42644|42624|42644|42624|42644|42624|42644|42624|6
1724683140000|2024-08-26 14:39:00|42649|42629|42659|42639|42659|42639|42649|42629|8
1724683150000|2024-08-26 14:39:10|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42654|42634|6
1724683160000|2024-08-26 14:39:20|42659|42639|42659|42639|42659|42639|42656.5|42636.5|2
1724683170000|2024-08-26 14:39:30|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|2
1724683180000|2024-08-26 14:39:40|42664|42644|42664|42644|42666.5|42646.5|42664|42644|2
1724683190000|2024-08-26 14:39:50|42661.5|42641.5|42664|42644|42664|42644|42661.5|42641.5|8
1724683200000|2024-08-26 14:40:00|42661.5|42641.5|42664|42644|42664|42644|42659|42639|4
1724683210000|2024-08-26 14:40:10|42666.5|42646.5|42664|42644|42666.5|42646.5|42664|42644|3
1724683220000|2024-08-26 14:40:20|42666.5|42646.5|42664|42644|42666.5|42646.5|42664|42644|6
1724683230000|2024-08-26 14:40:30|42666.5|42646.5|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|13
1724683240000|2024-08-26 14:40:40|42674|42654|42676.5|42656.5|42676.5|42656.5|42674|42654|10
1724683250000|2024-08-26 14:40:50|42679|42659|42676.5|42656.5|42679|42659|42676.5|42656.5|11
1724683260000|2024-08-26 14:41:00|42679|42659|42679|42659|42681.5|42661.5|42679|42659|11
1724683270000|2024-08-26 14:41:10|42684|42664|42679|42659|42684|42664|42679|42659|6
1724683280000|2024-08-26 14:41:20|42676.5|42656.5|42674|42654|42676.5|42656.5|42674|42654|8
1724683290000|2024-08-26 14:41:30|42669|42649|42666.5|42646.5|42669|42649|42666.5|42646.5|11
1724683300000|2024-08-26 14:41:40|||||||||3
1724683310000|2024-08-26 14:41:50|42669|42649|42669|42649|42671.5|42651.5|42669|42649|4
1724683320000|2024-08-26 14:42:00|42671.5|42651.5|42674|42654|42676.5|42656.5|42671.5|42651.5|2
1724683330000|2024-08-26 14:42:10|42676.5|42656.5|42674|42654|42679|42659|42674|42654|2
1724683340000|2024-08-26 14:42:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|6
1724683350000|2024-08-26 14:42:30|42679|42659|42679|42659|42679|42659|42679|42659|1
1724683360000|2024-08-26 14:42:40|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|13
1724683370000|2024-08-26 14:42:50|42679|42659|42676.6|42656.6|42679|42659|42676.6|42656.6|12
1724683380000|2024-08-26 14:43:00|42679|42659|42674|42654|42679|42659|42674|42654|1
1724683390000|2024-08-26 14:43:10|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1724683400000|2024-08-26 14:43:20|42674|42654|42674|42654|42676.5|42656.5|42674|42654|7
1724683410000|2024-08-26 14:43:30|42671.5|42651.5|42674|42654|42674|42654|42671.5|42651.5|10
1724683420000|2024-08-26 14:43:40|||||||||1
1724683430000|2024-08-26 14:43:50|42676.5|42656.5|42679|42659|42681.5|42661.5|42676.5|42656.5|6
1724683440000|2024-08-26 14:44:00|42676.5|42656.5|42671.6|42651.6|42679|42659|42671.6|42651.6|5
1724683450000|2024-08-26 14:44:10|42674|42654|42671.5|42651.5|42674|42654|42671.5|42651.5|6
1724683460000|2024-08-26 14:44:20|42669|42649|42666.6|42646.6|42671.5|42651.5|42666.5|42646.5|3
1724683470000|2024-08-26 14:44:30|42669|42649|42666.6|42646.6|42669|42649|42664.1|42644.1|4
1724683480000|2024-08-26 14:44:40|42669|42649|42669.1|42649.1|42669.1|42649.1|42664.1|42644.1|3
1724683490000|2024-08-26 14:44:50|42669|42649|42669|42649|42669.1|42649.1|42669|42649|13
1724683500000|2024-08-26 14:45:00|42666.5|42646.5|42669|42649|42669|42649|42666.5|42646.5|9
1724683510000|2024-08-26 14:45:10|||||||||5
1724683520000|2024-08-26 14:45:20|42666.6|42646.6|42679|42659|42679|42659|42666.5|42646.5|22
1724683530000|2024-08-26 14:45:30|42681.5|42661.5|42676.5|42656.5|42684|42664|42676.5|42656.5|11
1724683540000|2024-08-26 14:45:40|42674.1|42654.1|42676.5|42656.5|42676.5|42656.5|42674|42654|7
1724683550000|2024-08-26 14:45:50|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|9
1724683560000|2024-08-26 14:46:00|42684|42664|42681.5|42661.5|42684|42664|42681.5|42661.5|4
1724683570000|2024-08-26 14:46:10|42684|42664|42676.5|42656.5|42684|42664|42676.5|42656.5|7
1724683580000|2024-08-26 14:46:20|42679|42659|42696.5|42676.5|42696.5|42676.5|42679|42659|43
1724683590000|2024-08-26 14:46:30|42699|42679|42699.1|42679.1|42699.1|42679.1|42699|42679|7
1724683600000|2024-08-26 14:46:40|42701.6|42681.6|42709.1|42689.1|42709.1|42689.1|42701.6|42681.6|3
1724683610000|2024-08-26 14:46:50|42704.1|42684.1|42704.1|42684.1|42706.6|42686.6|42704.1|42684.1|3
1724683620000|2024-08-26 14:47:00|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.6|42686.6|4
1724683630000|2024-08-26 14:47:10|42711.6|42691.6|42731.6|42711.6|42731.6|42711.6|42711.6|42691.6|34
1724683640000|2024-08-26 14:47:20|42729.1|42709.1|42724.1|42704.1|42729.1|42709.1|42724.1|42704.1|21
1724683650000|2024-08-26 14:47:30|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|4
1724683660000|2024-08-26 14:47:40|42724.1|42704.1|42716.6|42696.6|42724.1|42704.1|42716.6|42696.6|13
1724683670000|2024-08-26 14:47:50|42714.1|42694.1|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|12
1724683680000|2024-08-26 14:48:00|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42709.1|42689.1|9
1724683690000|2024-08-26 14:48:10|||||||||5
1724683700000|2024-08-26 14:48:20|42716.6|42696.6|42719.1|42699.1|42721.6|42701.6|42716.6|42696.6|7
1724683710000|2024-08-26 14:48:30|42724.1|42704.1|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|4
1724683720000|2024-08-26 14:48:40|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|3
1724683730000|2024-08-26 14:48:50|42719.1|42699.1|42721.6|42701.6|42721.6|42701.6|42716.6|42696.6|34
1724683740000|2024-08-26 14:49:00|42724.1|42704.1|42721.6|42701.6|42724.1|42704.1|42721.6|42701.6|90
1724683750000|2024-08-26 14:49:10|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|42724.1|42704.1|2
1724683760000|2024-08-26 14:49:20|42721.6|42701.6|42721.6|42701.6|42724.1|42704.1|42721.6|42701.6|5
1724683770000|2024-08-26 14:49:30|42724.1|42704.1|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|9
1724683780000|2024-08-26 14:49:40|42721.6|42701.6|42726.6|42706.6|42726.6|42706.6|42719.1|42699.1|7
1724683790000|2024-08-26 14:49:50|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42726.6|42706.6|2
1724683800000|2024-08-26 14:50:00|||||||||7
1724683810000|2024-08-26 14:50:10|||||||||16
1724683820000|2024-08-26 14:50:20|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|4
1724683830000|2024-08-26 14:50:30|42724.1|42704.1|42719.1|42699.1|42724.1|42704.1|42719.1|42699.1|3
1724683840000|2024-08-26 14:50:40|42721.6|42701.6|42721.6|42701.6|42724.1|42704.1|42719.1|42699.1|17
1724683850000|2024-08-26 14:50:50|42719.1|42699.1|42714.1|42694.1|42719.1|42699.1|42714.1|42694.1|4
1724683860000|2024-08-26 14:51:00|42709.1|42689.1|42711.6|42691.6|42711.6|42691.6|42709.1|42689.1|11
1724683870000|2024-08-26 14:51:10|42709.1|42689.1|42706.6|42686.6|42709.1|42689.1|42706.6|42686.6|15
1724683880000|2024-08-26 14:51:20|42709.1|42689.1|42711.6|42691.6|42714.1|42694.1|42709.1|42689.1|13
1724683890000|2024-08-26 14:51:30|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|24
1724683900000|2024-08-26 14:51:40|42706.6|42686.6|42706.6|42686.6|42709.1|42689.1|42704.1|42684.1|6
1724683910000|2024-08-26 14:51:50|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42704.1|42684.1|1
1724683920000|2024-08-26 14:52:00|42711.6|42691.6|42714.1|42694.1|42716.6|42696.6|42711.6|42691.6|11
1724683930000|2024-08-26 14:52:10|42716.6|42696.6|42714.1|42694.1|42716.6|42696.6|42711.6|42691.6|1
1724683940000|2024-08-26 14:52:20|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|0
1724683950000|2024-08-26 14:52:30|42714.1|42694.1|42719.1|42699.1|42719.1|42699.1|42711.6|42691.6|16
1724683960000|2024-08-26 14:52:40|42721.6|42701.6|42719.1|42699.1|42721.6|42701.6|42719.1|42699.1|4
1724683970000|2024-08-26 14:52:50|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|8
1724683980000|2024-08-26 14:53:00|42714.1|42694.1|42711.6|42691.6|42716.6|42696.6|42711.6|42691.6|14
1724683990000|2024-08-26 14:53:10|42709.1|42689.1|42709.1|42689.1|42711.6|42691.6|42709.1|42689.1|4
1724684000000|2024-08-26 14:53:20|42711.6|42691.6|42709.1|42689.1|42714.1|42694.1|42709.1|42689.1|2
1724684010000|2024-08-26 14:53:30|42706.6|42686.6|42699.1|42679.1|42706.6|42686.6|42699.1|42679.1|2
1724684020000|2024-08-26 14:53:40|42696.6|42676.6|42686.6|42666.6|42696.6|42676.6|42686.6|42666.6|5
1724684030000|2024-08-26 14:53:50|42689.1|42669.1|42691.6|42671.6|42694.1|42674.1|42689.1|42669.1|13
1724684040000|2024-08-26 14:54:00|42694.1|42674.1|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|13
1724684050000|2024-08-26 14:54:10|42694.1|42674.1|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|2
1724684060000|2024-08-26 14:54:20|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|4
1724684070000|2024-08-26 14:54:30|42691.6|42671.6|42686.6|42666.6|42691.6|42671.6|42686.6|42666.6|5
1724684080000|2024-08-26 14:54:40|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42686.6|42666.6|7
1724684090000|2024-08-26 14:54:50|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42681.6|42661.6|11
1724684100000|2024-08-26 14:55:00|42686.6|42666.6|42691.6|42671.6|42691.6|42671.6|42686.6|42666.6|11
1724684110000|2024-08-26 14:55:10|42694.1|42674.1|42689.1|42669.1|42694.1|42674.1|42689.1|42669.1|14
1724684120000|2024-08-26 14:55:20|42686.6|42666.6|42681.6|42661.6|42686.6|42666.6|42681.6|42661.6|1
1724684130000|2024-08-26 14:55:30|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|20
1724684140000|2024-08-26 14:55:40|42684.1|42664.1|42691.6|42671.6|42691.6|42671.6|42684.1|42664.1|15
1724684150000|2024-08-26 14:55:50|||||||||1
1724684160000|2024-08-26 14:56:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42691.6|42671.6|4
1724684170000|2024-08-26 14:56:10|42691.6|42671.6|42709.1|42689.1|42709.1|42689.1|42691.6|42671.6|18
1724684180000|2024-08-26 14:56:20|42706.6|42686.6|42711.6|42691.6|42711.6|42691.6|42706.6|42686.6|3
1724684190000|2024-08-26 14:56:30|42714.1|42694.1|42719.1|42699.1|42719.1|42699.1|42714.1|42694.1|19
1724684200000|2024-08-26 14:56:40|42716.6|42696.6|42711.6|42691.6|42716.6|42696.6|42711.6|42691.6|4
1724684210000|2024-08-26 14:56:50|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|8
1724684220000|2024-08-26 14:57:00|42706.6|42686.6|42701.6|42681.6|42706.6|42686.6|42701.6|42681.6|9
1724684230000|2024-08-26 14:57:10|42699.1|42679.1|42696.6|42676.6|42701.6|42681.6|42696.6|42676.6|3
1724684240000|2024-08-26 14:57:20|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42696.6|42676.6|5
1724684250000|2024-08-26 14:57:30|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|1
1724684260000|2024-08-26 14:57:40|42699.1|42679.1|42709.1|42689.1|42709.1|42689.1|42699.1|42679.1|6
1724684270000|2024-08-26 14:57:50|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|0
1724684280000|2024-08-26 14:58:00|42716.6|42696.6|42714.1|42694.1|42716.6|42696.6|42711.6|42691.6|4
1724684290000|2024-08-26 14:58:10|||||||||1
1724684300000|2024-08-26 14:58:20|42716.6|42696.6|42711.6|42691.6|42716.6|42696.6|42711.6|42691.6|0
1724684310000|2024-08-26 14:58:30|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|42709.1|42689.1|17
1724684320000|2024-08-26 14:58:40|42711.6|42691.6|42714.1|42694.1|42714.1|42694.1|42711.6|42691.6|15
1724684330000|2024-08-26 14:58:50|42711.6|42691.6|42711.6|42691.6|42714.1|42694.1|42711.6|42691.6|10
1724684340000|2024-08-26 14:59:00|42714.1|42694.1|42709.1|42689.1|42714.1|42694.1|42709.1|42689.1|3
1724684350000|2024-08-26 14:59:10|||||||||3
1724684360000|2024-08-26 14:59:20|42706.6|42686.6|42704.1|42684.1|42706.6|42686.6|42704.1|42684.1|4
1724684370000|2024-08-26 14:59:30|42699.2|42679.2|42696.6|42676.6|42699.2|42679.2|42696.6|42676.6|4
1724684380000|2024-08-26 14:59:40|42694.1|42674.1|42699.1|42679.1|42699.1|42679.1|42694.1|42674.1|7
1724684390000|2024-08-26 14:59:50|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42694.1|42674.1|10
1724684400000|2024-08-26 15:00:00|42694.1|42674.1|42686.6|42666.6|42694.1|42674.1|42686.6|42666.6|15
1724684410000|2024-08-26 15:00:10|42684.1|42664.1|42671.6|42651.6|42684.1|42664.1|42671.6|42651.6|4
1724684420000|2024-08-26 15:00:20|42669.1|42649.1|42659.1|42639.1|42671.6|42651.6|42659.1|42639.1|72
1724684430000|2024-08-26 15:00:30|42661.6|42641.6|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|7
1724684440000|2024-08-26 15:00:40|42656.6|42636.6|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|1
1724684450000|2024-08-26 15:00:50|42656.6|42636.6|42654.1|42634.1|42659.1|42639.1|42651.6|42631.6|8
1724684460000|2024-08-26 15:01:00|42654.2|42634.2|42651.6|42631.6|42654.2|42634.2|42649.2|42629.2|2
1724684470000|2024-08-26 15:01:10|42654.1|42634.1|42649.2|42629.2|42654.2|42634.2|42649.2|42629.2|4
1724684480000|2024-08-26 15:01:20|42649.1|42629.1|42641.6|42621.6|42649.1|42629.1|42639.1|42619.1|4
1724684490000|2024-08-26 15:01:30|42639.1|42619.1|42634.1|42614.1|42641.6|42621.6|42629.1|42609.1|7
1724684500000|2024-08-26 15:01:40|42631.6|42611.6|42641.6|42621.6|42641.6|42621.6|42631.6|42611.6|112
1724684510000|2024-08-26 15:01:50|42639.1|42619.1|42641.6|42621.6|42644.1|42624.1|42639.1|42619.1|8
1724684520000|2024-08-26 15:02:00|42644.1|42624.1|42654.1|42634.1|42654.1|42634.1|42644.1|42624.1|12
1724684530000|2024-08-26 15:02:10|42656.6|42636.6|42656.6|42636.6|42659.1|42639.1|42656.6|42636.6|22
1724684540000|2024-08-26 15:02:20|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|11
1724684550000|2024-08-26 15:02:30|42649.1|42629.1|42654.1|42634.1|42654.1|42634.1|42649.1|42629.1|0
1724684560000|2024-08-26 15:02:40|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|1
1724684570000|2024-08-26 15:02:50|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42649.1|42629.1|2
1724684580000|2024-08-26 15:03:00|42651.6|42631.6|42654.1|42634.1|42656.6|42636.6|42651.6|42631.6|8
1724684590000|2024-08-26 15:03:10|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42644.1|42624.1|3
1724684600000|2024-08-26 15:03:20|42644.1|42624.1|42659.1|42639.1|42661.6|42641.6|42644.1|42624.1|39
1724684610000|2024-08-26 15:03:30|42661.6|42641.6|42649.1|42629.1|42661.6|42641.6|42646.7|42626.7|12
1724684620000|2024-08-26 15:03:40|42646.7|42626.7|42641.6|42621.6|42646.7|42626.7|42641.6|42621.6|4
1724684630000|2024-08-26 15:03:50|42641.7|42621.7|42641.6|42621.6|42644.2|42624.2|42641.6|42621.6|4
1724684640000|2024-08-26 15:04:00|42641.7|42621.7|42649.2|42629.2|42649.2|42629.2|42641.6|42621.6|7
1724684650000|2024-08-26 15:04:10|42646.7|42626.7|42644.2|42624.2|42646.7|42626.7|42644.2|42624.2|2
1724684660000|2024-08-26 15:04:20|42649.1|42629.1|42644.1|42624.1|42649.2|42629.2|42644.1|42624.1|8
1724684670000|2024-08-26 15:04:30|42641.7|42621.7|42641.7|42621.7|42644.2|42624.2|42641.6|42621.6|7
1724684680000|2024-08-26 15:04:40|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|7
1724684690000|2024-08-26 15:04:50|42641.7|42621.7|42629.2|42609.2|42641.7|42621.7|42626.7|42606.7|40
1724684700000|2024-08-26 15:05:00|42626.7|42606.7|42619.2|42599.2|42626.7|42606.7|42614.2|42594.2|16
1724684710000|2024-08-26 15:05:10|42619.1|42599.1|42616.7|42596.7|42619.2|42599.2|42616.7|42596.7|5
1724684720000|2024-08-26 15:05:20|42614.2|42594.2|42611.7|42591.7|42614.2|42594.2|42611.7|42591.7|4
1724684730000|2024-08-26 15:05:30|42609.2|42589.2|42566.7|42546.7|42609.2|42589.2|42564.2|42544.2|101
1724684740000|2024-08-26 15:05:40|42569.1|42549.1|42569.1|42549.1|42574.2|42554.2|42569.1|42549.1|18
1724684750000|2024-08-26 15:05:50|42566.7|42546.7|42561.7|42541.7|42566.7|42546.7|42556.7|42536.7|19
1724684760000|2024-08-26 15:06:00|42564.1|42544.1|42564.2|42544.2|42566.7|42546.7|42561.7|42541.7|11
1724684770000|2024-08-26 15:06:10|42566.7|42546.7|42564.2|42544.2|42569.2|42549.2|42564.2|42544.2|26
1724684780000|2024-08-26 15:06:20|42561.7|42541.7|42571.7|42551.7|42571.7|42551.7|42561.7|42541.7|16
1724684790000|2024-08-26 15:06:30|42574.2|42554.2|42581.7|42561.7|42581.7|42561.7|42574.2|42554.2|13
1724684800000|2024-08-26 15:06:40|42584.2|42564.2|42586.7|42566.7|42586.7|42566.7|42581.7|42561.7|9
1724684810000|2024-08-26 15:06:50|42586.6|42566.6|42594.2|42574.2|42594.2|42574.2|42586.6|42566.6|8
1724684820000|2024-08-26 15:07:00|42591.7|42571.7|42604.2|42584.2|42604.2|42584.2|42589.2|42569.2|29
1724684830000|2024-08-26 15:07:10|42606.7|42586.7|42611.7|42591.7|42614.2|42594.2|42606.7|42586.7|2
1724684840000|2024-08-26 15:07:20|42614.2|42594.2|42604.2|42584.2|42614.2|42594.2|42604.2|42584.2|4
1724684850000|2024-08-26 15:07:30|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|3
1724684860000|2024-08-26 15:07:40|42596.7|42576.7|42596.7|42576.7|42599.2|42579.2|42596.7|42576.7|0
1724684870000|2024-08-26 15:07:50|42599.2|42579.2|42594.2|42574.2|42599.2|42579.2|42591.7|42571.7|7
1724684880000|2024-08-26 15:08:00|42591.7|42571.7|42594.2|42574.2|42596.7|42576.7|42591.7|42571.7|3
1724684890000|2024-08-26 15:08:10|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42589.2|42569.2|2
1724684900000|2024-08-26 15:08:20|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42586.7|42566.7|2
1724684910000|2024-08-26 15:08:30|42586.7|42566.7|42589.2|42569.2|42589.2|42569.2|42584.2|42564.2|6
1724684920000|2024-08-26 15:08:40|42594.2|42574.2|42606.7|42586.7|42606.7|42586.7|42591.7|42571.7|10
1724684930000|2024-08-26 15:08:50|42609.2|42589.2|42606.7|42586.7|42609.2|42589.2|42606.7|42586.7|4
1724684940000|2024-08-26 15:09:00|42604.2|42584.2|42599.2|42579.2|42604.2|42584.2|42599.2|42579.2|12
1724684950000|2024-08-26 15:09:10|42596.7|42576.7|42601.7|42581.7|42601.7|42581.7|42596.7|42576.7|10
1724684960000|2024-08-26 15:09:20|42604.2|42584.2|42614.2|42594.2|42614.2|42594.2|42604.2|42584.2|35
1724684970000|2024-08-26 15:09:30|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|1
1724684980000|2024-08-26 15:09:40|||||||||1
1724684990000|2024-08-26 15:09:50|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42611.7|42591.7|2
1724685000000|2024-08-26 15:10:00|42611.7|42591.7|42604.2|42584.2|42614.2|42594.2|42604.2|42584.2|4
1724685010000|2024-08-26 15:10:10|42606.7|42586.7|42609.2|42589.2|42609.2|42589.2|42606.7|42586.7|9
1724685020000|2024-08-26 15:10:20|42606.7|42586.7|42604.2|42584.2|42606.7|42586.7|42601.7|42581.7|6
1724685030000|2024-08-26 15:10:30|42601.7|42581.7|42599.2|42579.2|42604.2|42584.2|42599.2|42579.2|3
1724685040000|2024-08-26 15:10:40|42594.2|42574.2|42586.7|42566.7|42594.2|42574.2|42586.7|42566.7|8
1724685050000|2024-08-26 15:10:50|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|5
1724685060000|2024-08-26 15:11:00|42591.7|42571.7|42594.2|42574.2|42596.7|42576.7|42591.7|42571.7|7
1724685070000|2024-08-26 15:11:10|42596.7|42576.7|42601.7|42581.7|42601.7|42581.7|42594.2|42574.2|8
1724685080000|2024-08-26 15:11:20|42599.2|42579.2|42604.2|42584.2|42604.2|42584.2|42599.2|42579.2|6
1724685090000|2024-08-26 15:11:30|42601.7|42581.7|42601.7|42581.7|42604.2|42584.2|42601.7|42581.7|2
1724685100000|2024-08-26 15:11:40|42604.2|42584.2|42604.2|42584.2|42604.2|42584.2|42599.2|42579.2|7
1724685110000|2024-08-26 15:11:50|||||||||10
1724685120000|2024-08-26 15:12:00|42606.7|42586.7|42604.2|42584.2|42606.7|42586.7|42604.2|42584.2|4
1724685130000|2024-08-26 15:12:10|42609.2|42589.2|42609.2|42589.2|42611.7|42591.7|42609.2|42589.2|4
1724685140000|2024-08-26 15:12:20|42611.7|42591.7|42614.2|42594.2|42614.2|42594.2|42611.7|42591.7|3
1724685150000|2024-08-26 15:12:30|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|42614.2|42594.2|2
1724685160000|2024-08-26 15:12:40|42619.2|42599.2|42614.2|42594.2|42619.2|42599.2|42614.2|42594.2|0
1724685170000|2024-08-26 15:12:50|||||||||28
1724685180000|2024-08-26 15:13:00|||||||||6
1724685190000|2024-08-26 15:13:10|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|2
1724685200000|2024-08-26 15:13:20|42606.7|42586.7|42606.7|42586.7|42609.2|42589.2|42606.7|42586.7|41
1724685210000|2024-08-26 15:13:30|42609.2|42589.2|42609.2|42589.2|42609.2|42589.2|42606.7|42586.7|15
1724685220000|2024-08-26 15:13:40|42606.7|42586.7|42601.7|42581.7|42606.7|42586.7|42601.7|42581.7|5
1724685230000|2024-08-26 15:13:50|42599.2|42579.2|42601.7|42581.7|42604.2|42584.2|42599.2|42579.2|12
1724685240000|2024-08-26 15:14:00|42599.2|42579.2|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|11
1724685250000|2024-08-26 15:14:10|42601.7|42581.7|42601.7|42581.7|42604.2|42584.2|42599.2|42579.2|1
1724685260000|2024-08-26 15:14:20|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|1
1724685270000|2024-08-26 15:14:30|42596.7|42576.7|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|26
1724685280000|2024-08-26 15:14:40|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|42596.7|42576.7|9
1724685290000|2024-08-26 15:14:50|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|8
1724685300000|2024-08-26 15:15:00|42601.7|42581.7|42599.2|42579.2|42604.2|42584.2|42599.2|42579.2|3
1724685310000|2024-08-26 15:15:10|42601.7|42581.7|42599.2|42579.2|42601.7|42581.7|42599.2|42579.2|2
1724685320000|2024-08-26 15:15:20|42596.7|42576.7|42601.7|42581.7|42604.2|42584.2|42596.7|42576.7|32
1724685330000|2024-08-26 15:15:30|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|42599.2|42579.2|11
1724685340000|2024-08-26 15:15:40|42594.2|42574.2|42586.7|42566.7|42594.2|42574.2|42584.2|42564.2|22
1724685350000|2024-08-26 15:15:50|42584.2|42564.2|42586.7|42566.7|42586.7|42566.7|42584.2|42564.2|3
1724685360000|2024-08-26 15:16:00|42584.2|42564.2|42586.7|42566.7|42586.7|42566.7|42584.2|42564.2|3
1724685370000|2024-08-26 15:16:10|42589.2|42569.2|42591.7|42571.7|42591.7|42571.7|42586.7|42566.7|14
1724685380000|2024-08-26 15:16:20|42589.2|42569.2|42589.2|42569.2|42591.7|42571.7|42589.2|42569.2|4
1724685390000|2024-08-26 15:16:30|42586.7|42566.7|42589.2|42569.2|42589.2|42569.2|42586.7|42566.7|5
1724685400000|2024-08-26 15:16:40|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|6
1724685410000|2024-08-26 15:16:50|42594.2|42574.2|42589.2|42569.2|42594.2|42574.2|42589.2|42569.2|3
1724685420000|2024-08-26 15:17:00|42591.7|42571.7|42591.7|42571.7|42591.7|42571.7|42589.2|42569.2|1
1724685430000|2024-08-26 15:17:10|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42591.7|42571.7|6
1724685440000|2024-08-26 15:17:20|42596.7|42576.7|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|4
1724685450000|2024-08-26 15:17:30|42596.7|42576.7|42599.2|42579.2|42599.2|42579.2|42596.7|42576.7|9
1724685460000|2024-08-26 15:17:40|||||||||3
1724685470000|2024-08-26 15:17:50|42596.7|42576.7|42594.2|42574.2|42599.2|42579.2|42594.2|42574.2|59
1724685480000|2024-08-26 15:18:00|42596.7|42576.7|42591.7|42571.7|42596.7|42576.7|42591.7|42571.7|22
1724685490000|2024-08-26 15:18:10|||||||||1
1724685500000|2024-08-26 15:18:20|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|5
1724685510000|2024-08-26 15:18:30|42586.7|42566.7|42584.2|42564.2|42589.2|42569.2|42584.2|42564.2|2
1724685520000|2024-08-26 15:18:40|||||||||4
1724685530000|2024-08-26 15:18:50|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|42581.7|42561.7|7
1724685540000|2024-08-26 15:19:00|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|6
1724685550000|2024-08-26 15:19:10|42586.7|42566.7|42586.7|42566.7|42586.7|42566.7|42584.2|42564.2|3
1724685560000|2024-08-26 15:19:20|42589.2|42569.2|42591.7|42571.7|42591.7|42571.7|42589.2|42569.2|0
1724685570000|2024-08-26 15:19:30|42594.2|42574.2|42591.7|42571.7|42594.2|42574.2|42591.7|42571.7|0
1724685580000|2024-08-26 15:19:40|||||||||2
1724685590000|2024-08-26 15:19:50|42594.2|42574.2|42591.7|42571.7|42594.2|42574.2|42589.2|42569.2|2
1724685600000|2024-08-26 15:20:00|42589.2|42569.2|42581.7|42561.7|42589.2|42569.2|42579.2|42559.2|32
1724685610000|2024-08-26 15:20:10|42579.2|42559.2|42579.2|42559.2|42581.7|42561.7|42579.2|42559.2|10
1724685620000|2024-08-26 15:20:20|42581.7|42561.7|42579.2|42559.2|42581.7|42561.7|42579.2|42559.2|1
1724685630000|2024-08-26 15:20:30|42576.7|42556.7|42581.7|42561.7|42581.7|42561.7|42576.7|42556.7|17
1724685640000|2024-08-26 15:20:40|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|42584.2|42564.2|3
1724685650000|2024-08-26 15:20:50|42586.7|42566.7|42584.2|42564.2|42586.7|42566.7|42584.2|42564.2|0
1724685660000|2024-08-26 15:21:00|||||||||5
1724685670000|2024-08-26 15:21:10|42581.7|42561.7|42579.3|42559.3|42581.7|42561.7|42579.3|42559.3|3
1724685680000|2024-08-26 15:21:20|42581.8|42561.8|42581.7|42561.7|42584.2|42564.2|42581.7|42561.7|5
1724685690000|2024-08-26 15:21:30|42584.2|42564.2|42584.2|42564.2|42586.7|42566.7|42579.3|42559.3|25
1724685700000|2024-08-26 15:21:40|42581.7|42561.7|42584.2|42564.2|42584.2|42564.2|42579.2|42559.2|12
1724685710000|2024-08-26 15:21:50|42581.7|42561.7|42574.2|42554.2|42581.7|42561.7|42574.2|42554.2|14
1724685720000|2024-08-26 15:22:00|42571.8|42551.8|42569.2|42549.2|42571.8|42551.8|42566.7|42546.7|17
1724685730000|2024-08-26 15:22:10|42566.7|42546.7|42574.3|42554.3|42574.3|42554.3|42566.7|42546.7|6
1724685740000|2024-08-26 15:22:20|42574.2|42554.2|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|10
1724685750000|2024-08-26 15:22:30|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42569.3|42549.3|5
1724685760000|2024-08-26 15:22:40|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|2
1724685770000|2024-08-26 15:22:50|42576.8|42556.8|42579.3|42559.3|42579.3|42559.3|42574.3|42554.3|15
1724685780000|2024-08-26 15:23:00|42576.8|42556.8|42581.8|42561.8|42581.8|42561.8|42576.8|42556.8|6
1724685790000|2024-08-26 15:23:10|42579.3|42559.3|42579.3|42559.3|42584.3|42564.3|42576.8|42556.8|1
1724685800000|2024-08-26 15:23:20|42576.8|42556.8|42579.3|42559.3|42579.3|42559.3|42576.8|42556.8|0
1724685810000|2024-08-26 15:23:30|42576.8|42556.8|42576.8|42556.8|42579.3|42559.3|42576.8|42556.8|1
1724685820000|2024-08-26 15:23:40|42579.3|42559.3|42579.2|42559.2|42579.3|42559.3|42574.3|42554.3|11
1724685830000|2024-08-26 15:23:50|42579.3|42559.3|42574.3|42554.3|42579.3|42559.3|42574.3|42554.3|0
1724685840000|2024-08-26 15:24:00|42576.8|42556.8|42579.3|42559.3|42579.3|42559.3|42574.3|42554.3|2
1724685850000|2024-08-26 15:24:10|42579.2|42559.2|42576.8|42556.8|42579.3|42559.3|42574.3|42554.3|6
1724685860000|2024-08-26 15:24:20|42574.3|42554.3|42574.3|42554.3|42576.8|42556.8|42574.3|42554.3|2
1724685870000|2024-08-26 15:24:30|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|1
1724685880000|2024-08-26 15:24:40|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|2
1724685890000|2024-08-26 15:24:50|42576.8|42556.8|42576.8|42556.8|42579.3|42559.3|42576.8|42556.8|2
1724685900000|2024-08-26 15:25:00|42574.3|42554.3|42574.3|42554.3|42574.3|42554.3|42574.3|42554.3|1
1724685910000|2024-08-26 15:25:10|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42571.8|42551.8|8
1724685920000|2024-08-26 15:25:20|42571.8|42551.8|42574.3|42554.3|42574.3|42554.3|42569.3|42549.3|31
1724685930000|2024-08-26 15:25:30|||||||||3
1724685950000|2024-08-26 15:25:50|42579.3|42559.3|42579.3|42559.3|42579.3|42559.3|42579.3|42559.3|12
1724685960000|2024-08-26 15:26:00|42584.3|42564.3|42586.8|42566.8|42589.3|42569.3|42584.3|42564.3|12
1724685970000|2024-08-26 15:26:10|42584.3|42564.3|42589.3|42569.3|42589.3|42569.3|42584.3|42564.3|13
1724685980000|2024-08-26 15:26:20|42591.8|42571.8|42589.3|42569.3|42594.3|42574.3|42589.3|42569.3|10
1724685990000|2024-08-26 15:26:30|42591.8|42571.8|42586.8|42566.8|42591.8|42571.8|42586.8|42566.8|8
1724686000000|2024-08-26 15:26:40|42589.3|42569.3|42584.3|42564.3|42589.3|42569.3|42584.3|42564.3|2
1724686010000|2024-08-26 15:26:50|||||||||12
1724686020000|2024-08-26 15:27:00|42586.8|42566.8|42584.3|42564.3|42586.8|42566.8|42584.3|42564.3|2
1724686030000|2024-08-26 15:27:10|42586.8|42566.8|42584.3|42564.3|42586.8|42566.8|42584.3|42564.3|4
1724686040000|2024-08-26 15:27:20|42589.3|42569.3|42584.3|42564.3|42589.3|42569.3|42584.3|42564.3|11
1724686050000|2024-08-26 15:27:30|||||||||2
1724686060000|2024-08-26 15:27:40|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|4
1724686070000|2024-08-26 15:27:50|42579.3|42559.3|42581.8|42561.8|42584.3|42564.3|42579.3|42559.3|10
1724686080000|2024-08-26 15:28:00|42579.3|42559.3|42584.3|42564.3|42584.3|42564.3|42579.3|42559.3|30
1724686090000|2024-08-26 15:28:10|42586.8|42566.8|42591.8|42571.8|42591.8|42571.8|42586.8|42566.8|42
1724686100000|2024-08-26 15:28:20|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1724686110000|2024-08-26 15:28:30|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|7
1724686120000|2024-08-26 15:28:40|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1724686130000|2024-08-26 15:28:50|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|15
1724686140000|2024-08-26 15:29:00|42606.8|42586.8|42604.3|42584.3|42609.3|42589.3|42604.3|42584.3|10
1724686150000|2024-08-26 15:29:10|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|42601.8|42581.8|3
1724686160000|2024-08-26 15:29:20|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|42604.3|42584.3|2
1724686170000|2024-08-26 15:29:30|42601.8|42581.8|42599.3|42579.3|42601.8|42581.8|42599.3|42579.3|4
1724686180000|2024-08-26 15:29:40|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|14
1724686190000|2024-08-26 15:29:50|||||||||3
1724686200000|2024-08-26 15:30:00|42606.8|42586.8|42604.3|42584.3|42606.8|42586.8|42604.3|42584.3|8
1724686210000|2024-08-26 15:30:10|42606.8|42586.8|42596.8|42576.8|42606.8|42586.8|42596.8|42576.8|9
1724686220000|2024-08-26 15:30:20|42599.3|42579.3|42599.3|42579.3|42601.8|42581.8|42599.3|42579.3|3
1724686230000|2024-08-26 15:30:30|42596.8|42576.8|42599.3|42579.3|42599.3|42579.3|42596.8|42576.8|3
1724686240000|2024-08-26 15:30:40|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42599.3|42579.3|45
1724686260000|2024-08-26 15:31:00|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|42606.8|42586.8|5
1724686270000|2024-08-26 15:31:10|42604.3|42584.3|42604.3|42584.3|42606.8|42586.8|42604.3|42584.3|2
1724686280000|2024-08-26 15:31:20|||||||||6
1724686300000|2024-08-26 15:31:40|42606.8|42586.8|42609.3|42589.3|42609.3|42589.3|42604.3|42584.3|15
1724686310000|2024-08-26 15:31:50|||||||||3
1724686320000|2024-08-26 15:32:00|||||||||17
1724686330000|2024-08-26 15:32:10|||||||||3
1724686340000|2024-08-26 15:32:20|42606.8|42586.8|42606.8|42586.8|42609.3|42589.3|42604.3|42584.3|3
1724686350000|2024-08-26 15:32:30|42604.3|42584.3|42609.3|42589.3|42609.3|42589.3|42604.3|42584.3|3
1724686360000|2024-08-26 15:32:40|42611.8|42591.8|42614.3|42594.3|42614.3|42594.3|42609.3|42589.3|4
1724686370000|2024-08-26 15:32:50|||||||||7
1724686380000|2024-08-26 15:33:00|42616.8|42596.8|42614.3|42594.3|42616.8|42596.8|42614.3|42594.3|4
1724686390000|2024-08-26 15:33:10|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|42611.8|42591.8|7
1724686400000|2024-08-26 15:33:20|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|4
1724686410000|2024-08-26 15:33:30|42611.8|42591.8|42614.3|42594.3|42614.3|42594.3|42611.8|42591.8|4
1724686430000|2024-08-26 15:33:50|42609.3|42589.3|42614.3|42594.3|42614.3|42594.3|42609.3|42589.3|6
1724686440000|2024-08-26 15:34:00|42616.8|42596.8|42619.3|42599.3|42619.3|42599.3|42614.3|42594.3|6
1724686450000|2024-08-26 15:34:10|42621.8|42601.8|42624.3|42604.3|42626.8|42606.8|42621.8|42601.8|6
1724686460000|2024-08-26 15:34:20|42621.8|42601.8|42616.9|42596.9|42621.8|42601.8|42616.9|42596.9|1
1724686470000|2024-08-26 15:34:30|42619.3|42599.3|42619.4|42599.4|42619.4|42599.4|42619.3|42599.3|7
1724686480000|2024-08-26 15:34:40|42621.8|42601.8|42619.3|42599.3|42621.8|42601.8|42619.3|42599.3|6
1724686490000|2024-08-26 15:34:50|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|2
1724686500000|2024-08-26 15:35:00|42616.8|42596.8|42619.4|42599.4|42619.4|42599.4|42614.3|42594.3|3
1724686510000|2024-08-26 15:35:10|||||||||2
1724686520000|2024-08-26 15:35:20|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|7
1724686530000|2024-08-26 15:35:30|42619.4|42599.4|42619.3|42599.3|42619.4|42599.4|42619.3|42599.3|35
1724686540000|2024-08-26 15:35:40|42624.3|42604.3|42624.4|42604.4|42624.4|42604.4|42624.3|42604.3|44
1724686550000|2024-08-26 15:35:50|42624.3|42604.3|42619.3|42599.3|42624.3|42604.3|42619.3|42599.3|22
1724686560000|2024-08-26 15:36:00|42616.8|42596.8|42604.3|42584.3|42616.8|42596.8|42604.3|42584.3|12
1724686570000|2024-08-26 15:36:10|42599.3|42579.3|42594.4|42574.4|42599.3|42579.3|42594.4|42574.4|8
1724686580000|2024-08-26 15:36:20|42591.9|42571.9|42589.4|42569.4|42591.9|42571.9|42589.4|42569.4|3
1724686590000|2024-08-26 15:36:30|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|42589.3|42569.3|2
1724686600000|2024-08-26 15:36:40|42586.9|42566.9|42579.4|42559.4|42586.9|42566.9|42579.4|42559.4|1
1724686610000|2024-08-26 15:36:50|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42
1724686630000|2024-08-26 15:37:10|42576.9|42556.9|42574.4|42554.4|42576.9|42556.9|42574.4|42554.4|5
1724686640000|2024-08-26 15:37:20|||||||||12
1724686650000|2024-08-26 15:37:30|42571.9|42551.9|42574.4|42554.4|42574.4|42554.4|42571.9|42551.9|4
1724686660000|2024-08-26 15:37:40|42574.3|42554.3|42574.3|42554.3|42574.4|42554.4|42574.3|42554.3|21
1724686670000|2024-08-26 15:37:50|42574.4|42554.4|42569.4|42549.4|42574.4|42554.4|42564.4|42544.4|3
1724686680000|2024-08-26 15:38:00|42564.4|42544.4|42566.9|42546.9|42566.9|42546.9|42564.4|42544.4|6
1724686690000|2024-08-26 15:38:10|42569.4|42549.4|42569.4|42549.4|42569.4|42549.4|42566.9|42546.9|2
1724686700000|2024-08-26 15:38:20|42571.9|42551.9|42574.4|42554.4|42574.4|42554.4|42569.4|42549.4|4
1724686710000|2024-08-26 15:38:30|42571.9|42551.9|42569.4|42549.4|42574.4|42554.4|42569.4|42549.4|5
1724686720000|2024-08-26 15:38:40|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|2
1724686730000|2024-08-26 15:38:50|42571.9|42551.9|42576.9|42556.9|42576.9|42556.9|42569.4|42549.4|0
1724686740000|2024-08-26 15:39:00|42579.4|42559.4|42579.4|42559.4|42584.4|42564.4|42579.4|42559.4|13
1724686750000|2024-08-26 15:39:10|42581.9|42561.9|42584.4|42564.4|42584.4|42564.4|42579.4|42559.4|2
1724686760000|2024-08-26 15:39:20|||||||||5
1724686770000|2024-08-26 15:39:30|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|3
1724686780000|2024-08-26 15:39:40|||||||||3
1724686790000|2024-08-26 15:39:50|||||||||1
1724686800000|2024-08-26 15:40:00|42584.4|42564.4|42589.4|42569.4|42589.4|42569.4|42584.4|42564.4|70
1724686810000|2024-08-26 15:40:10|||||||||1
1724686830000|2024-08-26 15:40:30|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|2
1724686840000|2024-08-26 15:40:40|42594.4|42574.4|42599.4|42579.4|42599.4|42579.4|42594.4|42574.4|8
1724686850000|2024-08-26 15:40:50|||||||||2
1724686860000|2024-08-26 15:41:00|42601.9|42581.9|42609.4|42589.4|42609.4|42589.4|42599.4|42579.4|12
1724686870000|2024-08-26 15:41:10|42606.9|42586.9|42611.9|42591.9|42611.9|42591.9|42606.9|42586.9|0
1724686890000|2024-08-26 15:41:30|42614.4|42594.4|42619.4|42599.4|42619.4|42599.4|42614.4|42594.4|17
1724686900000|2024-08-26 15:41:40|||||||||1
1724686910000|2024-08-26 15:41:50|42621.9|42601.9|42619.4|42599.4|42621.9|42601.9|42619.4|42599.4|2
1724686920000|2024-08-26 15:42:00|||||||||3
1724686930000|2024-08-26 15:42:10|42616.9|42596.9|42616.9|42596.9|42616.9|42596.9|42614.4|42594.4|10
1724686940000|2024-08-26 15:42:20|42614.4|42594.4|42611.9|42591.9|42616.9|42596.9|42611.9|42591.9|3
1724686950000|2024-08-26 15:42:30|||||||||1
1724686960000|2024-08-26 15:42:40|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42606.9|42586.9|6
1724686970000|2024-08-26 15:42:50|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|3
1724686980000|2024-08-26 15:43:00|42609.4|42589.4|42609.4|42589.4|42611.9|42591.9|42609.4|42589.4|3
1724686990000|2024-08-26 15:43:10|42611.9|42591.9|42609.4|42589.4|42614.4|42594.4|42609.4|42589.4|3
1724687000000|2024-08-26 15:43:20|42611.9|42591.9|42609.4|42589.4|42611.9|42591.9|42609.4|42589.4|6
1724687010000|2024-08-26 15:43:30|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42606.9|42586.9|0
1724687020000|2024-08-26 15:43:40|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42606.9|42586.9|1
1724687030000|2024-08-26 15:43:50|42606.9|42586.9|42604.4|42584.4|42606.9|42586.9|42604.4|42584.4|1
1724687040000|2024-08-26 15:44:00|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|1
1724687050000|2024-08-26 15:44:10|42604.4|42584.4|42599.4|42579.4|42604.4|42584.4|42599.4|42579.4|4
1724687060000|2024-08-26 15:44:20|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|42601.9|42581.9|5
1724687070000|2024-08-26 15:44:30|42601.9|42581.9|42604.4|42584.4|42604.4|42584.4|42599.4|42579.4|48
1724687080000|2024-08-26 15:44:40|42601.9|42581.9|42604.4|42584.4|42604.4|42584.4|42599.4|42579.4|9
1724687090000|2024-08-26 15:44:50|42601.9|42581.9|42601.9|42581.9|42604.4|42584.4|42601.9|42581.9|7
1724687100000|2024-08-26 15:45:00|42604.4|42584.4|42599.4|42579.4|42604.4|42584.4|42599.4|42579.4|13
1724687110000|2024-08-26 15:45:10|42596.9|42576.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|9
1724687120000|2024-08-26 15:45:20|42596.9|42576.9|42596.9|42576.9|42599.4|42579.4|42596.9|42576.9|4
1724687130000|2024-08-26 15:45:30|42594.4|42574.4|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|0
1724687140000|2024-08-26 15:45:40|42596.9|42576.9|42599.4|42579.4|42599.4|42579.4|42594.4|42574.4|5
1724687150000|2024-08-26 15:45:50|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|7
1724687160000|2024-08-26 15:46:00|42596.9|42576.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|1
1724687170000|2024-08-26 15:46:10|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|2
1724687180000|2024-08-26 15:46:20|42601.9|42581.9|42599.4|42579.4|42601.9|42581.9|42599.4|42579.4|6
1724687190000|2024-08-26 15:46:30|42601.9|42581.9|42604.4|42584.4|42604.4|42584.4|42599.4|42579.4|7
1724687200000|2024-08-26 15:46:40|||||||||11
1724687210000|2024-08-26 15:46:50|||||||||5
1724687220000|2024-08-26 15:47:00|42599.4|42579.4|42586.9|42566.9|42599.4|42579.4|42584.4|42564.4|17
1724687230000|2024-08-26 15:47:10|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|3
1724687240000|2024-08-26 15:47:20|42584.4|42564.4|42579.4|42559.4|42584.4|42564.4|42579.4|42559.4|2
1724687250000|2024-08-26 15:47:30|42581.9|42561.9|42579.4|42559.4|42581.9|42561.9|42579.4|42559.4|6
1724687260000|2024-08-26 15:47:40|42576.9|42556.9|42576.9|42556.9|42579.4|42559.4|42574.4|42554.4|12
1724687270000|2024-08-26 15:47:50|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|5
1724687280000|2024-08-26 15:48:00|42579.4|42559.4|42581.9|42561.9|42581.9|42561.9|42579.4|42559.4|1
1724687290000|2024-08-26 15:48:10|42584.4|42564.4|42591.9|42571.9|42591.9|42571.9|42584.4|42564.4|5
1724687300000|2024-08-26 15:48:20|42594.4|42574.4|42596.9|42576.9|42596.9|42576.9|42594.4|42574.4|16
1724687310000|2024-08-26 15:48:30|42594.4|42574.4|42596.9|42576.9|42599.4|42579.4|42594.4|42574.4|19
1724687320000|2024-08-26 15:48:40|42599.4|42579.4|42596.9|42576.9|42599.4|42579.4|42596.9|42576.9|12
1724687330000|2024-08-26 15:48:50|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42596.9|42576.9|9
1724687340000|2024-08-26 15:49:00|||||||||9
1724687350000|2024-08-26 15:49:10|||||||||6
1724687360000|2024-08-26 15:49:20|42596.9|42576.9|42599.4|42579.4|42599.4|42579.4|42596.9|42576.9|7
1724687370000|2024-08-26 15:49:30|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|42599.4|42579.4|1
1724687380000|2024-08-26 15:49:40|42604.4|42584.4|42601.9|42581.9|42604.4|42584.4|42599.4|42579.4|0
1724687390000|2024-08-26 15:49:50|42604.4|42584.4|42609.4|42589.4|42609.4|42589.4|42604.4|42584.4|7
1724687400000|2024-08-26 15:50:00|||||||||6
1724687410000|2024-08-26 15:50:10|42614.4|42594.4|42609.4|42589.4|42614.4|42594.4|42609.4|42589.4|86
1724687420000|2024-08-26 15:50:20|42611.9|42591.9|42609.4|42589.4|42611.9|42591.9|42609.4|42589.4|25
1724687440000|2024-08-26 15:50:40|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42611.9|42591.9|4
1724687450000|2024-08-26 15:50:50|42609.4|42589.4|42614.4|42594.4|42614.4|42594.4|42609.4|42589.4|19
1724687460000|2024-08-26 15:51:00|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42611.9|42591.9|0
1724687470000|2024-08-26 15:51:10|42612|42592|42619.5|42599.5|42619.5|42599.5|42609.5|42589.5|21
1724687480000|2024-08-26 15:51:20|42622|42602|42624.4|42604.4|42624.4|42604.4|42619.5|42599.5|18
1724687490000|2024-08-26 15:51:30|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|1
1724687500000|2024-08-26 15:51:40|42624.4|42604.4|42624.4|42604.4|42624.4|42604.4|42624.4|42604.4|3
1724687510000|2024-08-26 15:51:50|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|8
1724687520000|2024-08-26 15:52:00|42624.4|42604.4|42622|42602|42624.4|42604.4|42622|42602|8
1724687530000|2024-08-26 15:52:10|42619.5|42599.5|42614.4|42594.4|42619.5|42599.5|42614.4|42594.4|23
1724687540000|2024-08-26 15:52:20|42611.9|42591.9|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|12
1724687550000|2024-08-26 15:52:30|||||||||5
1724687560000|2024-08-26 15:52:40|42609.4|42589.4|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|6
1724687570000|2024-08-26 15:52:50|||||||||1
1724687580000|2024-08-26 15:53:00|||||||||8
1724687590000|2024-08-26 15:53:10|||||||||4
1724687600000|2024-08-26 15:53:20|42606.9|42586.9|42609.4|42589.4|42609.4|42589.4|42604.4|42584.4|60
1724687610000|2024-08-26 15:53:30|42609.5|42589.5|42609.5|42589.5|42612|42592|42609.5|42589.5|6
1724687620000|2024-08-26 15:53:40|42612|42592|42609.5|42589.5|42612|42592|42609.5|42589.5|4
1724687630000|2024-08-26 15:53:50|42607|42587|42607|42587|42607|42587|42607|42587|3
1724687650000|2024-08-26 15:54:10|42604.5|42584.5|42607|42587|42609.5|42589.5|42604.5|42584.5|2
1724687660000|2024-08-26 15:54:20|||||||||2
1724687670000|2024-08-26 15:54:30|42604.5|42584.5|42609.5|42589.5|42609.5|42589.5|42604.5|42584.5|1
1724687680000|2024-08-26 15:54:40|||||||||3
1724687690000|2024-08-26 15:54:50|42612|42592|42609.5|42589.5|42612|42592|42609.5|42589.5|3
1724687700000|2024-08-26 15:55:00|42614.5|42594.5|42604.5|42584.5|42614.5|42594.5|42602|42582|31
1724687710000|2024-08-26 15:55:10|||||||||51
1724687720000|2024-08-26 15:55:20|42607|42587|42607|42587|42607|42587|42607|42587|3
1724687730000|2024-08-26 15:55:30|42609.5|42589.5|42612|42592|42612|42592|42609.5|42589.5|2
1724687740000|2024-08-26 15:55:40|42614.5|42594.5|42617|42597|42617|42597|42614.5|42594.5|3
1724687750000|2024-08-26 15:55:50|42619.5|42599.5|42622|42602|42622|42602|42619.5|42599.5|12
1724687760000|2024-08-26 15:56:00|42619.5|42599.5|42622|42602|42624.5|42604.5|42619.5|42599.5|1
1724687770000|2024-08-26 15:56:10|42619.5|42599.5|42619.5|42599.5|42622|42602|42619.5|42599.5|10
1724687780000|2024-08-26 15:56:20|||||||||2
1724687790000|2024-08-26 15:56:30|42617|42597|42619.5|42599.5|42619.5|42599.5|42617|42597|0
1724687800000|2024-08-26 15:56:40|42617|42597|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|6
1724687810000|2024-08-26 15:56:50|||||||||2
1724687820000|2024-08-26 15:57:00|42612|42592|42612|42592|42612|42592|42612|42592|18
1724687830000|2024-08-26 15:57:10|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|0
1724687840000|2024-08-26 15:57:20|42612|42592|42612|42592|42612|42592|42609.5|42589.5|3
1724687850000|2024-08-26 15:57:30|42614.5|42594.5|42609.5|42589.5|42614.5|42594.5|42609.5|42589.5|5
1724687860000|2024-08-26 15:57:40|||||||||4
1724687870000|2024-08-26 15:57:50|42607|42587|42607|42587|42609.5|42589.5|42607|42587|2
1724687880000|2024-08-26 15:58:00|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|4
1724687900000|2024-08-26 15:58:20|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|14
1724687910000|2024-08-26 15:58:30|42607|42587|42607|42587|42607|42587|42607|42587|19
1724687920000|2024-08-26 15:58:40|||||||||13
1724687940000|2024-08-26 15:59:00|||||||||3
1724687950000|2024-08-26 15:59:10|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|5
1724687960000|2024-08-26 15:59:20|||||||||5
1724687970000|2024-08-26 15:59:30|42612|42592|42612|42592|42612|42592|42612|42592|3
1724687980000|2024-08-26 15:59:40|42614.5|42594.5|42617|42597|42617|42597|42612|42592|3
1724687990000|2024-08-26 15:59:50|42619.5|42599.5|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|4
1724688000000|2024-08-26 16:00:00|42612|42592|42589.5|42569.5|42612|42592|42589.5|42569.5|19
1724688010000|2024-08-26 16:00:10|42587|42567|42592|42572|42592|42572|42584.5|42564.5|10
1724688020000|2024-08-26 16:00:20|42594.5|42574.5|42589.5|42569.5|42594.5|42574.5|42589.5|42569.5|19
1724688030000|2024-08-26 16:00:30|||||||||3
1724688040000|2024-08-26 16:00:40|42587|42567|42589.5|42569.5|42589.5|42569.5|42587|42567|3
1724688050000|2024-08-26 16:00:50|42587|42567|42592|42572|42592|42572|42587|42567|29
1724688060000|2024-08-26 16:01:00|42594.5|42574.5|42604.5|42584.5|42604.5|42584.5|42594.5|42574.5|11
1724688070000|2024-08-26 16:01:10|42607|42587|42614.5|42594.5|42614.5|42594.5|42607|42587|17
1724688080000|2024-08-26 16:01:20|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|60
1724688090000|2024-08-26 16:01:30|42627|42607|42629.5|42609.5|42629.5|42609.5|42627|42607|41
1724688100000|2024-08-26 16:01:40|42637|42617|42637|42617|42637|42617|42637|42617|27
1724688110000|2024-08-26 16:01:50|42634.5|42614.5|42637|42617|42637|42617|42634.5|42614.5|11
1724688120000|2024-08-26 16:02:00|42639.5|42619.5|42644.5|42624.5|42644.5|42624.5|42639.5|42619.5|25
1724688130000|2024-08-26 16:02:10|42647|42627|42644.5|42624.5|42649.5|42629.5|42644.5|42624.5|18
1724688140000|2024-08-26 16:02:20|42642|42622|42642|42622|42642|42622|42642|42622|18
1724688150000|2024-08-26 16:02:30|42639.5|42619.5|42632|42612|42639.5|42619.5|42632|42612|9
1724688160000|2024-08-26 16:02:40|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42627|42607|2
1724688170000|2024-08-26 16:02:50|42627|42607|42629.5|42609.5|42629.5|42609.5|42624.5|42604.5|3
1724688180000|2024-08-26 16:03:00|42632|42612|42632|42612|42632|42612|42632|42612|4
1724688190000|2024-08-26 16:03:10|42629.5|42609.5|42627|42607|42629.5|42609.5|42627|42607|4
1724688200000|2024-08-26 16:03:20|42629.5|42609.5|42627|42607|42629.5|42609.5|42624.5|42604.5|2
1724688210000|2024-08-26 16:03:30|42629.5|42609.5|42632|42612|42632|42612|42629.5|42609.5|1
1724688220000|2024-08-26 16:03:40|42634.5|42614.5|42629.5|42609.5|42634.5|42614.5|42629.5|42609.5|21
1724688240000|2024-08-26 16:04:00|42627|42607|42627|42607|42627|42607|42627|42607|25
1724688250000|2024-08-26 16:04:10|42629.5|42609.5|42627|42607|42629.5|42609.5|42627|42607|0
1724688260000|2024-08-26 16:04:20|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42627|42607|2
1724688270000|2024-08-26 16:04:30|42627|42607|42624.5|42604.5|42627|42607|42624.5|42604.5|6
1724688280000|2024-08-26 16:04:40|||||||||1
1724688300000|2024-08-26 16:05:00|42619.5|42599.5|42619.5|42599.5|42624.5|42604.5|42619.5|42599.5|7
1724688310000|2024-08-26 16:05:10|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|52
1724688320000|2024-08-26 16:05:20|42617|42597|42617|42597|42617|42597|42617|42597|0
1724688330000|2024-08-26 16:05:30|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|5
1724688340000|2024-08-26 16:05:40|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42607|42587|11
1724688350000|2024-08-26 16:05:50|42607|42587|42604.5|42584.5|42609.5|42589.5|42604.5|42584.5|1
1724688360000|2024-08-26 16:06:00|42609.5|42589.5|42607|42587|42609.5|42589.5|42604.5|42584.5|21
1724688370000|2024-08-26 16:06:10|42609.5|42589.5|42612|42592|42612|42592|42609.5|42589.5|2
1724688380000|2024-08-26 16:06:20|42609.5|42589.5|42612|42592|42612|42592|42609.5|42589.5|1
1724688390000|2024-08-26 16:06:30|||||||||1
1724688400000|2024-08-26 16:06:40|42614.5|42594.5|42622|42602|42622|42602|42614.5|42594.5|16
1724688410000|2024-08-26 16:06:50|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|3
1724688420000|2024-08-26 16:07:00|42617|42597|42617|42597|42619.5|42599.5|42617|42597|0
1724688430000|2024-08-26 16:07:10|42619.5|42599.5|42617|42597|42619.5|42599.5|42617|42597|2
1724688440000|2024-08-26 16:07:20|42619.5|42599.5|42622|42602|42622|42602|42617|42597|1
1724688460000|2024-08-26 16:07:40|42624.5|42604.5|42624.5|42604.5|42627|42607|42624.5|42604.5|1
1724688470000|2024-08-26 16:07:50|42627|42607|42632|42612|42632|42612|42627|42607|3
1724688480000|2024-08-26 16:08:00|42629.5|42609.5|42629.5|42609.5|42632|42612|42629.5|42609.5|8
1724688490000|2024-08-26 16:08:10|42624.5|42604.5|42619.6|42599.6|42624.5|42604.5|42619.6|42599.6|3
1724688500000|2024-08-26 16:08:20|||||||||1
1724688510000|2024-08-26 16:08:30|42619.5|42599.5|42614.6|42594.6|42619.5|42599.5|42614.6|42594.6|4
1724688520000|2024-08-26 16:08:40|42617.1|42597.1|42614.5|42594.5|42617.1|42597.1|42612.1|42592.1|1
1724688530000|2024-08-26 16:08:50|42609.6|42589.6|42614.5|42594.5|42614.5|42594.5|42609.6|42589.6|8
1724688540000|2024-08-26 16:09:00|42612|42592|42614.5|42594.5|42614.5|42594.5|42612|42592|2
1724688550000|2024-08-26 16:09:10|42614.6|42594.6|42617|42597|42617|42597|42614.6|42594.6|0
1724688560000|2024-08-26 16:09:20|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|3
1724688570000|2024-08-26 16:09:30|42612|42592|42614.5|42594.5|42614.5|42594.5|42612|42592|2
1724688590000|2024-08-26 16:09:50|42614.6|42594.6|42614.6|42594.6|42617|42597|42614.5|42594.5|3
1724688600000|2024-08-26 16:10:00|42614.5|42594.5|42614.6|42594.6|42614.6|42594.6|42614.5|42594.5|0
1724688610000|2024-08-26 16:10:10|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1724688620000|2024-08-26 16:10:20|42619.6|42599.6|42622.1|42602.1|42622.1|42602.1|42619.6|42599.6|8
1724688630000|2024-08-26 16:10:30|42619.6|42599.6|42622.1|42602.1|42622.1|42602.1|42619.6|42599.6|13
1724688640000|2024-08-26 16:10:40|42622|42602|42622|42602|42624.5|42604.5|42619.6|42599.6|3
1724688650000|2024-08-26 16:10:50|42619.6|42599.6|42624.5|42604.5|42624.5|42604.5|42619.6|42599.6|10
1724688660000|2024-08-26 16:11:00|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|2
1724688670000|2024-08-26 16:11:10|42627.1|42607.1|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|3
1724688680000|2024-08-26 16:11:20|42632|42612|42634.5|42614.5|42634.5|42614.5|42629.6|42609.6|4
1724688690000|2024-08-26 16:11:30|42632|42612|42634.5|42614.5|42634.5|42614.5|42632|42612|5
1724688700000|2024-08-26 16:11:40|42632.1|42612.1|42629.6|42609.6|42632.1|42612.1|42629.6|42609.6|4
1724688710000|2024-08-26 16:11:50|42632.1|42612.1|42632.1|42612.1|42634.6|42614.6|42632.1|42612.1|8
1724688720000|2024-08-26 16:12:00|42629.6|42609.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|7
1724688730000|2024-08-26 16:12:10|42629.6|42609.6|42624.5|42604.5|42629.6|42609.6|42624.5|42604.5|17
1724688740000|2024-08-26 16:12:20|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|42624.6|42604.6|4
1724688750000|2024-08-26 16:12:30|42622.1|42602.1|42619.6|42599.6|42622.1|42602.1|42619.6|42599.6|9
1724688760000|2024-08-26 16:12:40|||||||||2
1724688770000|2024-08-26 16:12:50|42617.1|42597.1|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|8
1724688780000|2024-08-26 16:13:00|42617.1|42597.1|42614.6|42594.6|42619.6|42599.6|42614.6|42594.6|1
1724688800000|2024-08-26 16:13:20|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|6
1724688810000|2024-08-26 16:13:30|42614.6|42594.6|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|0
1724688820000|2024-08-26 16:13:40|||||||||2
1724688830000|2024-08-26 16:13:50|42614.6|42594.6|42614.5|42594.5|42617.1|42597.1|42614.5|42594.5|227
1724688840000|2024-08-26 16:14:00|42612|42592|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|22
1724688850000|2024-08-26 16:14:10|42612|42592|42617|42597|42617|42597|42612|42592|3
1724688860000|2024-08-26 16:14:20|42614.5|42594.5|42617|42597|42617|42597|42614.5|42594.5|1
1724688870000|2024-08-26 16:14:30|42614.5|42594.5|42599.5|42579.5|42614.5|42594.5|42594.5|42574.5|89
1724688880000|2024-08-26 16:14:40|42602|42582|42602|42582|42602|42582|42599.5|42579.5|2
1724688890000|2024-08-26 16:14:50|42604.5|42584.5|42604.5|42584.5|42607|42587|42604.5|42584.5|7
1724688900000|2024-08-26 16:15:00|42602|42582|42604.5|42584.5|42604.6|42584.6|42602|42582|3
1724688910000|2024-08-26 16:15:10|42602|42582|42607|42587|42607|42587|42602|42582|6
1724688920000|2024-08-26 16:15:20|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|9
1724688930000|2024-08-26 16:15:30|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|0
1724688940000|2024-08-26 16:15:40|42604.5|42584.5|42604.5|42584.5|42609.5|42589.5|42604.5|42584.5|24
1724688950000|2024-08-26 16:15:50|||||||||20
1724688960000|2024-08-26 16:16:00|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|42607.1|42587.1|5
1724688970000|2024-08-26 16:16:10|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|0
1724688980000|2024-08-26 16:16:20|42612|42592|42614.5|42594.5|42614.5|42594.5|42612|42592|20
1724688990000|2024-08-26 16:16:30|42609.5|42589.5|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|4
1724689000000|2024-08-26 16:16:40|42617|42597|42619.6|42599.6|42619.6|42599.6|42614.5|42594.5|15
1724689010000|2024-08-26 16:16:50|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42614.6|42594.6|11
1724689020000|2024-08-26 16:17:00|42619.6|42599.6|42617|42597|42619.6|42599.6|42617|42597|2
1724689030000|2024-08-26 16:17:10|42617.1|42597.1|42614.5|42594.5|42619.5|42599.5|42614.5|42594.5|2
1724689040000|2024-08-26 16:17:20|42614.6|42594.6|42614.5|42594.5|42614.6|42594.6|42614.5|42594.5|6
1724689050000|2024-08-26 16:17:30|42614.6|42594.6|42617|42597|42619.5|42599.5|42614.6|42594.6|2
1724689060000|2024-08-26 16:17:40|42619.5|42599.5|42614.6|42594.6|42619.5|42599.5|42614.5|42594.5|56
1724689070000|2024-08-26 16:17:50|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|2
1724689080000|2024-08-26 16:18:00|42619.5|42599.5|42619.6|42599.6|42619.6|42599.6|42619.5|42599.5|0
1724689090000|2024-08-26 16:18:10|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|2
1724689100000|2024-08-26 16:18:20|42617.1|42597.1|42614.6|42594.6|42617.1|42597.1|42614.6|42594.6|0
1724689110000|2024-08-26 16:18:30|42617.1|42597.1|42614.6|42594.6|42617.1|42597.1|42614.6|42594.6|0
1724689130000|2024-08-26 16:18:50|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|42619.6|42599.6|1
1724689140000|2024-08-26 16:19:00|42617.1|42597.1|42619.6|42599.6|42619.6|42599.6|42617.1|42597.1|17
1724689150000|2024-08-26 16:19:10|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|3
1724689160000|2024-08-26 16:19:20|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42622.1|42602.1|8
1724689170000|2024-08-26 16:19:30|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|42627.1|42607.1|1
1724689190000|2024-08-26 16:19:50|42629.6|42609.6|42632.1|42612.1|42632.1|42612.1|42629.6|42609.6|43
1724689200000|2024-08-26 16:20:00|||||||||1
1724689210000|2024-08-26 16:20:10|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|8
1724689220000|2024-08-26 16:20:20|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|16
1724689230000|2024-08-26 16:20:30|42639.6|42619.6|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|1
1724689240000|2024-08-26 16:20:40|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42634.6|42614.6|3
1724689250000|2024-08-26 16:20:50|42637.1|42617.1|42637.1|42617.1|42639.6|42619.6|42634.6|42614.6|12
1724689260000|2024-08-26 16:21:00|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|42634.6|42614.6|14
1724689270000|2024-08-26 16:21:10|42637.1|42617.1|42634.6|42614.6|42637.1|42617.1|42632.1|42612.1|5
1724689280000|2024-08-26 16:21:20|42632.1|42612.1|42629.6|42609.6|42634.6|42614.6|42629.6|42609.6|12
1724689290000|2024-08-26 16:21:30|42632.1|42612.1|42629.6|42609.6|42632.1|42612.1|42629.6|42609.6|2
1724689300000|2024-08-26 16:21:40|42634.6|42614.6|42629.6|42609.6|42634.6|42614.6|42629.6|42609.6|10
1724689310000|2024-08-26 16:21:50|42634.6|42614.6|42629.6|42609.6|42634.6|42614.6|42629.6|42609.6|19
1724689320000|2024-08-26 16:22:00|42627.1|42607.1|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|5
1724689330000|2024-08-26 16:22:10|42627.1|42607.1|42627.1|42607.1|42629.6|42609.6|42624.6|42604.6|12
1724689340000|2024-08-26 16:22:20|42629.6|42609.6|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|2
1724689350000|2024-08-26 16:22:30|||||||||1
1724689360000|2024-08-26 16:22:40|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|12
1724689370000|2024-08-26 16:22:50|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42634.6|42614.6|9
1724689380000|2024-08-26 16:23:00|42639.6|42619.6|42642.1|42622.1|42644.6|42624.6|42639.6|42619.6|6
1724689390000|2024-08-26 16:23:10|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|4
1724689400000|2024-08-26 16:23:20|42647.1|42627.1|42647.1|42627.1|42649.6|42629.6|42644.6|42624.6|13
1724689410000|2024-08-26 16:23:30|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|3
1724689420000|2024-08-26 16:23:40|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|0
1724689430000|2024-08-26 16:23:50|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|5
1724689440000|2024-08-26 16:24:00|42649.6|42629.6|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|8
1724689450000|2024-08-26 16:24:10|42652.1|42632.1|42644.6|42624.6|42652.1|42632.1|42644.6|42624.6|3
1724689460000|2024-08-26 16:24:20|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42642.1|42622.1|5
1724689470000|2024-08-26 16:24:30|42647.1|42627.1|42647.1|42627.1|42647.1|42627.1|42644.6|42624.6|1
1724689490000|2024-08-26 16:24:50|||||||||6
1724689500000|2024-08-26 16:25:00|42649.6|42629.6|42654.6|42634.6|42654.6|42634.6|42649.6|42629.6|2
1724689510000|2024-08-26 16:25:10|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|25
1724689520000|2024-08-26 16:25:20|||||||||6
1724689530000|2024-08-26 16:25:30|||||||||2
1724689540000|2024-08-26 16:25:40|42654.6|42634.6|42649.6|42629.6|42654.6|42634.6|42649.6|42629.6|5
1724689550000|2024-08-26 16:25:50|||||||||3
1724689570000|2024-08-26 16:26:10|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|42654.6|42634.6|4
1724689580000|2024-08-26 16:26:20|42649.6|42629.6|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|9
1724689590000|2024-08-26 16:26:30|||||||||15
1724689610000|2024-08-26 16:26:50|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|42644.6|42624.6|7
1724689620000|2024-08-26 16:27:00|42647.1|42627.1|42649.6|42629.6|42649.6|42629.6|42647.1|42627.1|2
1724689630000|2024-08-26 16:27:10|42647.1|42627.1|42647.1|42627.1|42649.6|42629.6|42644.6|42624.6|3
1724689640000|2024-08-26 16:27:20|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|42649.6|42629.6|4
1724689650000|2024-08-26 16:27:30|42652.1|42632.1|42652.1|42632.1|42654.6|42634.6|42649.6|42629.6|36
1724689660000|2024-08-26 16:27:40|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42649.6|42629.6|28
1724689670000|2024-08-26 16:27:50|42654.6|42634.6|42657.1|42637.1|42657.1|42637.1|42654.6|42634.6|0
1724689680000|2024-08-26 16:28:00|42659.6|42639.6|42667.1|42647.1|42667.1|42647.1|42659.6|42639.6|5
1724689690000|2024-08-26 16:28:10|||||||||2
1724689700000|2024-08-26 16:28:20|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|3
1724689710000|2024-08-26 16:28:30|42672.1|42652.1|42674.6|42654.6|42674.6|42654.6|42672.1|42652.1|6
1724689720000|2024-08-26 16:28:40|42674.7|42654.7|42674.6|42654.6|42674.7|42654.7|42674.6|42654.6|1
1724689730000|2024-08-26 16:28:50|42674.7|42654.7|42674.7|42654.7|42674.7|42654.7|42674.7|42654.7|5
1724689740000|2024-08-26 16:29:00|42677.1|42657.1|42674.7|42654.7|42677.2|42657.2|42674.7|42654.7|1
1724689750000|2024-08-26 16:29:10|42674.6|42654.6|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|11
1724689760000|2024-08-26 16:29:20|42677.1|42657.1|42674.6|42654.6|42677.1|42657.1|42674.6|42654.6|11
1724689770000|2024-08-26 16:29:30|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|8
1724689780000|2024-08-26 16:29:40|42674.6|42654.6|42669.6|42649.6|42674.6|42654.6|42669.6|42649.6|10
1724689790000|2024-08-26 16:29:50|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|0
1724689800000|2024-08-26 16:30:00|42669.6|42649.6|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|4
1724689810000|2024-08-26 16:30:10|42672.1|42652.1|42664.6|42644.6|42672.1|42652.1|42664.6|42644.6|11
1724689820000|2024-08-26 16:30:20|42662.1|42642.1|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|4
1724689830000|2024-08-26 16:30:30|42662.2|42642.2|42664.6|42644.6|42667.1|42647.1|42662.2|42642.2|9
1724689840000|2024-08-26 16:30:40|42669.6|42649.6|42669.7|42649.7|42669.7|42649.7|42669.6|42649.6|5
1724689850000|2024-08-26 16:30:50|||||||||12
1724689860000|2024-08-26 16:31:00|||||||||14
1724689870000|2024-08-26 16:31:10|42674.6|42654.6|42679.6|42659.6|42679.6|42659.6|42674.6|42654.6|40
1724689880000|2024-08-26 16:31:20|42677.1|42657.1|42674.7|42654.7|42677.1|42657.1|42674.7|42654.7|5
1724689890000|2024-08-26 16:31:30|42674.6|42654.6|42674.7|42654.7|42674.7|42654.7|42674.6|42654.6|0
1724689900000|2024-08-26 16:31:40|42677.1|42657.1|42674.7|42654.7|42679.6|42659.6|42674.7|42654.7|4
1724689920000|2024-08-26 16:32:00|42677.2|42657.2|42677.2|42657.2|42677.2|42657.2|42674.7|42654.7|3
1724689930000|2024-08-26 16:32:10|42674.7|42654.7|42677.2|42657.2|42677.2|42657.2|42674.7|42654.7|0
1724689940000|2024-08-26 16:32:20|42679.6|42659.6|42679.7|42659.7|42679.7|42659.7|42679.6|42659.6|3
1724689950000|2024-08-26 16:32:30|42682.2|42662.2|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|3
1724689960000|2024-08-26 16:32:40|42684.6|42664.6|42684.7|42664.7|42684.7|42664.7|42679.7|42659.7|15
1724689970000|2024-08-26 16:32:50|42682.2|42662.2|42679.6|42659.6|42682.2|42662.2|42679.6|42659.6|7
1724689980000|2024-08-26 16:33:00|||||||||3
1724689990000|2024-08-26 16:33:10|42682.1|42662.1|42682.1|42662.1|42682.1|42662.1|42679.6|42659.6|3
1724690000000|2024-08-26 16:33:20|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|5
1724690010000|2024-08-26 16:33:30|42684.7|42664.7|42684.7|42664.7|42684.7|42664.7|42684.7|42664.7|0
1724690020000|2024-08-26 16:33:40|42684.6|42664.6|42679.7|42659.7|42684.6|42664.6|42679.7|42659.7|2
1724690030000|2024-08-26 16:33:50|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|12
1724690040000|2024-08-26 16:34:00|42684.7|42664.7|42679.7|42659.7|42684.7|42664.7|42679.7|42659.7|7
1724690050000|2024-08-26 16:34:10|42682.1|42662.1|42679.7|42659.7|42682.1|42662.1|42679.7|42659.7|0
1724690060000|2024-08-26 16:34:20|42682.1|42662.1|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|4
1724690070000|2024-08-26 16:34:30|42679.6|42659.6|42679.7|42659.7|42679.7|42659.7|42679.6|42659.6|5
1724690080000|2024-08-26 16:34:40|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|4
1724690090000|2024-08-26 16:34:50|42684.7|42664.7|42689.7|42669.7|42689.7|42669.7|42684.7|42664.7|9
1724690100000|2024-08-26 16:35:00|42692.2|42672.2|42689.7|42669.7|42692.2|42672.2|42689.7|42669.7|6
1724690110000|2024-08-26 16:35:10|42694.6|42674.6|42697.2|42677.2|42699.7|42679.7|42694.6|42674.6|24
1724690120000|2024-08-26 16:35:20|42694.7|42674.7|42699.7|42679.7|42699.7|42679.7|42694.7|42674.7|1
1724690140000|2024-08-26 16:35:40|||||||||10
1724690150000|2024-08-26 16:35:50|||||||||5
1724690160000|2024-08-26 16:36:00|42697.2|42677.2|42697.2|42677.2|42699.7|42679.7|42694.7|42674.7|19
1724690170000|2024-08-26 16:36:10|42699.7|42679.7|42694.7|42674.7|42699.7|42679.7|42694.7|42674.7|10
1724690180000|2024-08-26 16:36:20|||||||||22
1724690190000|2024-08-26 16:36:30|||||||||2
1724690200000|2024-08-26 16:36:40|||||||||2
1724690210000|2024-08-26 16:36:50|42697.2|42677.2|42702.2|42682.2|42704.7|42684.7|42697.2|42677.2|88
1724690220000|2024-08-26 16:37:00|42704.7|42684.7|42719.7|42699.7|42719.7|42699.7|42704.7|42684.7|11
1724690230000|2024-08-26 16:37:10|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42719.7|42699.7|1
1724690240000|2024-08-26 16:37:20|42724.7|42704.7|42727.2|42707.2|42727.2|42707.2|42719.7|42699.7|9
1724690250000|2024-08-26 16:37:30|42724.7|42704.7|42729.7|42709.7|42729.7|42709.7|42724.7|42704.7|16
1724690260000|2024-08-26 16:37:40|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|0
1724690270000|2024-08-26 16:37:50|42727.2|42707.2|42724.7|42704.7|42727.2|42707.2|42724.7|42704.7|7
1724690280000|2024-08-26 16:38:00|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|3
1724690290000|2024-08-26 16:38:10|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|5
1724690300000|2024-08-26 16:38:20|42734.7|42714.7|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|3
1724690310000|2024-08-26 16:38:30|42739.7|42719.7|42744.7|42724.7|42744.7|42724.7|42739.7|42719.7|8
1724690320000|2024-08-26 16:38:40|42742.2|42722.2|42737.2|42717.2|42744.7|42724.7|42737.2|42717.2|13
1724690330000|2024-08-26 16:38:50|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|3
1724690340000|2024-08-26 16:39:00|42737.2|42717.2|42737.2|42717.2|42739.7|42719.7|42734.7|42714.7|6
1724690350000|2024-08-26 16:39:10|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|21
1724690360000|2024-08-26 16:39:20|42732.2|42712.2|42732.2|42712.2|42734.7|42714.7|42732.2|42712.2|7
1724690370000|2024-08-26 16:39:30|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|31
1724690380000|2024-08-26 16:39:40|42732.2|42712.2|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|10
1724690390000|2024-08-26 16:39:50|42737.2|42717.2|42744.7|42724.7|42744.7|42724.7|42737.2|42717.2|14
1724690400000|2024-08-26 16:40:00|||||||||7
1724690410000|2024-08-26 16:40:10|42742.2|42722.2|42739.7|42719.7|42744.7|42724.7|42739.7|42719.7|3
1724690420000|2024-08-26 16:40:20|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|11
1724690430000|2024-08-26 16:40:30|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|1
1724690440000|2024-08-26 16:40:40|42732.2|42712.2|42724.7|42704.7|42732.2|42712.2|42724.7|42704.7|13
1724690450000|2024-08-26 16:40:50|42727.2|42707.2|42722.2|42702.2|42727.2|42707.2|42722.2|42702.2|20
1724690460000|2024-08-26 16:41:00|42722.3|42702.3|42724.7|42704.7|42727.2|42707.2|42722.2|42702.2|2
1724690470000|2024-08-26 16:41:10|||||||||12
1724690480000|2024-08-26 16:41:20|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|5
1724690490000|2024-08-26 16:41:30|42724.7|42704.7|42724.7|42704.7|42724.7|42704.7|42724.7|42704.7|31
1724690500000|2024-08-26 16:41:40|42722.2|42702.2|42714.7|42694.7|42722.2|42702.2|42714.7|42694.7|8
1724690510000|2024-08-26 16:41:50|42712.2|42692.2|42704.7|42684.7|42712.2|42692.2|42704.7|42684.7|80
1724690520000|2024-08-26 16:42:00|42702.2|42682.2|42707.2|42687.2|42707.2|42687.2|42702.2|42682.2|3
1724690530000|2024-08-26 16:42:10|42709.7|42689.7|42712.2|42692.2|42712.2|42692.2|42709.7|42689.7|1
1724690540000|2024-08-26 16:42:20|42709.7|42689.7|42712.2|42692.2|42712.2|42692.2|42709.7|42689.7|1
1724690550000|2024-08-26 16:42:30|42714.7|42694.7|42714.8|42694.8|42714.8|42694.8|42714.7|42694.7|5
1724690560000|2024-08-26 16:42:40|42719.8|42699.8|42724.7|42704.7|42724.7|42704.7|42719.8|42699.8|9
1724690570000|2024-08-26 16:42:50|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42724.7|42704.7|26
1724690580000|2024-08-26 16:43:00|42724.7|42704.7|42722.3|42702.3|42727.2|42707.2|42722.3|42702.3|27
1724690590000|2024-08-26 16:43:10|42719.8|42699.8|42722.3|42702.3|42724.7|42704.7|42719.8|42699.8|7
1724690600000|2024-08-26 16:43:20|42719.8|42699.8|42722.3|42702.3|42722.3|42702.3|42719.8|42699.8|0
1724690610000|2024-08-26 16:43:30|42719.8|42699.8|42724.7|42704.7|42724.7|42704.7|42719.8|42699.8|3
1724690620000|2024-08-26 16:43:40|42719.8|42699.8|42722.2|42702.2|42722.2|42702.2|42719.8|42699.8|10
1724690630000|2024-08-26 16:43:50|42724.7|42704.7|42729.7|42709.7|42729.7|42709.7|42724.7|42704.7|21
1724690640000|2024-08-26 16:44:00|42727.2|42707.2|42732.2|42712.2|42732.3|42712.3|42727.2|42707.2|11
1724690650000|2024-08-26 16:44:10|42729.8|42709.8|42732.3|42712.3|42732.3|42712.3|42729.8|42709.8|1
1724690660000|2024-08-26 16:44:20|42734.7|42714.7|42734.8|42714.8|42734.8|42714.8|42734.7|42714.7|7
1724690670000|2024-08-26 16:44:30|42729.8|42709.8|42729.8|42709.8|42732.3|42712.3|42729.8|42709.8|24
1724690680000|2024-08-26 16:44:40|||||||||5
1724690690000|2024-08-26 16:44:50|42732.3|42712.3|42734.8|42714.8|42734.8|42714.8|42732.3|42712.3|3
1724690700000|2024-08-26 16:45:00|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|42737.3|42717.3|19
1724690710000|2024-08-26 16:45:10|||||||||2
1724690720000|2024-08-26 16:45:20|42734.8|42714.8|42739.8|42719.8|42739.8|42719.8|42734.8|42714.8|9
1724690730000|2024-08-26 16:45:30|42744.7|42724.7|42749.8|42729.8|42749.8|42729.8|42744.7|42724.7|135
1724690740000|2024-08-26 16:45:40|42747.3|42727.3|42744.8|42724.8|42749.8|42729.8|42744.8|42724.8|6
1724690750000|2024-08-26 16:45:50|42742.3|42722.3|42744.8|42724.8|42744.8|42724.8|42742.3|42722.3|3
1724690760000|2024-08-26 16:46:00|42742.3|42722.3|42744.8|42724.8|42744.8|42724.8|42742.3|42722.3|11
1724690770000|2024-08-26 16:46:10|42747.3|42727.3|42749.8|42729.8|42749.8|42729.8|42747.3|42727.3|4
1724690780000|2024-08-26 16:46:20|42747.3|42727.3|42739.8|42719.8|42749.8|42729.8|42737.3|42717.3|47
1724690790000|2024-08-26 16:46:30|42737.3|42717.3|42734.8|42714.8|42739.8|42719.8|42734.8|42714.8|8
1724690800000|2024-08-26 16:46:40|42734.7|42714.7|42732.3|42712.3|42734.7|42714.7|42732.3|42712.3|3
1724690810000|2024-08-26 16:46:50|42734.7|42714.7|42734.8|42714.8|42734.8|42714.8|42732.3|42712.3|7
1724690820000|2024-08-26 16:47:00|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|42739.8|42719.8|13
1724690830000|2024-08-26 16:47:10|42742.3|42722.3|42749.8|42729.8|42749.8|42729.8|42742.3|42722.3|20
1724690840000|2024-08-26 16:47:20|42747.3|42727.3|42754.8|42734.8|42754.8|42734.8|42747.3|42727.3|21
1724690850000|2024-08-26 16:47:30|42752.3|42732.3|42759.8|42739.8|42759.8|42739.8|42752.3|42732.3|37
1724690860000|2024-08-26 16:47:40|42757.3|42737.3|42752.3|42732.3|42757.3|42737.3|42752.3|42732.3|35
1724690870000|2024-08-26 16:47:50|42754.8|42734.8|42749.8|42729.8|42754.8|42734.8|42749.8|42729.8|8
1724690880000|2024-08-26 16:48:00|42752.3|42732.3|42757.3|42737.3|42757.3|42737.3|42749.8|42729.8|67
1724690890000|2024-08-26 16:48:10|42759.7|42739.7|42754.8|42734.8|42759.8|42739.8|42754.8|42734.8|3
1724690920000|2024-08-26 16:48:40|42757.3|42737.3|42759.8|42739.8|42759.8|42739.8|42757.3|42737.3|5
1724690930000|2024-08-26 16:48:50|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|5
1724690940000|2024-08-26 16:49:00|42769.8|42749.8|42774.8|42754.8|42774.8|42754.8|42769.8|42749.8|8
1724690950000|2024-08-26 16:49:10|||||||||4
1724690960000|2024-08-26 16:49:20|||||||||6
1724690970000|2024-08-26 16:49:30|42777.3|42757.3|42782.3|42762.3|42782.3|42762.3|42777.3|42757.3|2
1724690980000|2024-08-26 16:49:40|42784.8|42764.8|42789.8|42769.8|42789.8|42769.8|42782.3|42762.3|5
1724690990000|2024-08-26 16:49:50|42784.8|42764.8|42784.8|42764.8|42787.3|42767.3|42784.8|42764.8|14
1724691000000|2024-08-26 16:50:00|||||||||1
1724691010000|2024-08-26 16:50:10|||||||||2
1724691020000|2024-08-26 16:50:20|||||||||3
1724691030000|2024-08-26 16:50:30|42787.3|42767.3|42789.8|42769.8|42789.8|42769.8|42787.3|42767.3|4
1724691040000|2024-08-26 16:50:40|42784.8|42764.8|42787.3|42767.3|42787.3|42767.3|42784.8|42764.8|9
1724691050000|2024-08-26 16:50:50|42784.8|42764.8|42789.8|42769.8|42789.8|42769.8|42784.8|42764.8|6
1724691060000|2024-08-26 16:51:00|42794.8|42774.8|42804.8|42784.8|42804.8|42784.8|42794.8|42774.8|51
1724691070000|2024-08-26 16:51:10|42799.8|42779.8|42804.8|42784.8|42804.8|42784.8|42799.8|42779.8|18
1724691080000|2024-08-26 16:51:20|42807.3|42787.3|42809.8|42789.8|42809.8|42789.8|42804.8|42784.8|80
1724691090000|2024-08-26 16:51:30|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|2
1724691100000|2024-08-26 16:51:40|42807.3|42787.3|42809.8|42789.8|42809.8|42789.8|42804.8|42784.8|56
1724691110000|2024-08-26 16:51:50|||||||||3
1724691120000|2024-08-26 16:52:00|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|15
1724691130000|2024-08-26 16:52:10|42817.3|42797.3|42814.8|42794.8|42817.3|42797.3|42814.8|42794.8|20
1724691140000|2024-08-26 16:52:20|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42814.8|42794.8|28
1724691150000|2024-08-26 16:52:30|42827.3|42807.3|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|58
1724691160000|2024-08-26 16:52:40|42827.3|42807.3|42819.8|42799.8|42829.8|42809.8|42819.8|42799.8|31
1724691170000|2024-08-26 16:52:50|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|7
1724691180000|2024-08-26 16:53:00|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|13
1724691190000|2024-08-26 16:53:10|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42819.8|42799.8|9
1724691200000|2024-08-26 16:53:20|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|21
1724691210000|2024-08-26 16:53:30|||||||||8
1724691220000|2024-08-26 16:53:40|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|4
1724691230000|2024-08-26 16:53:50|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|20
1724691240000|2024-08-26 16:54:00|42817.3|42797.3|42819.8|42799.8|42819.8|42799.8|42817.3|42797.3|21
1724691250000|2024-08-26 16:54:10|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|15
1724691260000|2024-08-26 16:54:20|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|18
1724691270000|2024-08-26 16:54:30|||||||||10
1724691280000|2024-08-26 16:54:40|42819.8|42799.8|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|15
1724691290000|2024-08-26 16:54:50|42822.3|42802.3|42822.3|42802.3|42824.8|42804.8|42819.8|42799.8|18
1724691300000|2024-08-26 16:55:00|42824.8|42804.8|42829.8|42809.8|42829.8|42809.8|42824.8|42804.8|6
1724691310000|2024-08-26 16:55:10|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|41
1724691320000|2024-08-26 16:55:20|42832.3|42812.3|42827.3|42807.3|42832.3|42812.3|42827.3|42807.3|11
1724691330000|2024-08-26 16:55:30|||||||||12
1724691340000|2024-08-26 16:55:40|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|2
1724691350000|2024-08-26 16:55:50|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|8
1724691360000|2024-08-26 16:56:00|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|9
1724691370000|2024-08-26 16:56:10|||||||||5
1724691380000|2024-08-26 16:56:20|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|13
1724691390000|2024-08-26 16:56:30|||||||||7
1724691400000|2024-08-26 16:56:40|||||||||2
1724691410000|2024-08-26 16:56:50|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42819.8|42799.8|27
1724691420000|2024-08-26 16:57:00|42822.3|42802.3|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|13
1724691430000|2024-08-26 16:57:10|42827.3|42807.3|42837.3|42817.3|42837.3|42817.3|42827.3|42807.3|31
1724691440000|2024-08-26 16:57:20|42839.8|42819.8|42844.8|42824.8|42844.8|42824.8|42839.8|42819.8|16
1724691450000|2024-08-26 16:57:30|||||||||4
1724691460000|2024-08-26 16:57:40|42839.8|42819.8|42844.8|42824.8|42844.8|42824.8|42839.8|42819.8|29
1724691470000|2024-08-26 16:57:50|42839.8|42819.8|42849.8|42829.8|42849.8|42829.8|42839.8|42819.8|49
1724691480000|2024-08-26 16:58:00|42847.3|42827.3|42819.8|42799.8|42847.3|42827.3|42819.8|42799.8|72
1724691490000|2024-08-26 16:58:10|42817.3|42797.3|42797.3|42777.3|42817.3|42797.3|42797.3|42777.3|41
1724691500000|2024-08-26 16:58:20|42799.8|42779.8|42807.3|42787.3|42807.3|42787.3|42799.8|42779.8|26
1724691510000|2024-08-26 16:58:30|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|17
1724691520000|2024-08-26 16:58:40|42807.3|42787.3|42814.8|42794.8|42814.8|42794.8|42807.3|42787.3|17
1724691530000|2024-08-26 16:58:50|42819.8|42799.8|42824.8|42804.8|42824.8|42804.8|42819.8|42799.8|19
1724691540000|2024-08-26 16:59:00|42822.3|42802.3|42804.8|42784.8|42822.3|42802.3|42804.8|42784.8|59
1724691550000|2024-08-26 16:59:10|42809.8|42789.8|42817.3|42797.3|42817.3|42797.3|42807.3|42787.3|49
1724691560000|2024-08-26 16:59:20|42819.8|42799.8|42824.8|42804.8|42824.8|42804.8|42819.8|42799.8|57
1724691570000|2024-08-26 16:59:30|42829.8|42809.8|42834.9|42814.9|42837.4|42817.4|42829.8|42809.8|79
1724691580000|2024-08-26 16:59:40|42829.9|42809.9|42827.3|42807.3|42829.9|42809.9|42824.9|42804.9|50
1724691590000|2024-08-26 16:59:50|42824.9|42804.9|42819.9|42799.9|42829.8|42809.8|42819.9|42799.9|76
1724691600000|2024-08-26 17:00:00|42819.8|42799.8|42814.9|42794.9|42819.9|42799.9|42814.9|42794.9|29
1724691610000|2024-08-26 17:00:10|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|8
1724691620000|2024-08-26 17:00:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|12
1724691630000|2024-08-26 17:00:30|42819.9|42799.9|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|24
1724691640000|2024-08-26 17:00:40|42832.4|42812.4|42842.4|42822.4|42842.4|42822.4|42832.4|42812.4|16
1724691650000|2024-08-26 17:00:50|42844.9|42824.9|42842.4|42822.4|42847.4|42827.4|42842.4|42822.4|10
1724691660000|2024-08-26 17:01:00|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|5
1724691670000|2024-08-26 17:01:10|42844.9|42824.9|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|7
1724691680000|2024-08-26 17:01:20|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|6
1724691690000|2024-08-26 17:01:30|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|4
1724691700000|2024-08-26 17:01:40|42834.9|42814.9|42829.9|42809.9|42834.9|42814.9|42829.9|42809.9|11
1724691710000|2024-08-26 17:01:50|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|8
1724691720000|2024-08-26 17:02:00|42829.9|42809.9|42827.4|42807.4|42829.9|42809.9|42824.9|42804.9|3
1724691730000|2024-08-26 17:02:10|42824.9|42804.9|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|0
1724691740000|2024-08-26 17:02:20|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|2
1724691760000|2024-08-26 17:02:40|42827.4|42807.4|42832.4|42812.4|42832.4|42812.4|42827.4|42807.4|2
1724691780000|2024-08-26 17:03:00|42834.9|42814.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|3
1724691790000|2024-08-26 17:03:10|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|4
1724691800000|2024-08-26 17:03:20|42842.4|42822.4|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|2
1724691810000|2024-08-26 17:03:30|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|0
1724691820000|2024-08-26 17:03:40|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|2
1724691830000|2024-08-26 17:03:50|42844.9|42824.9|42849.9|42829.9|42849.9|42829.9|42844.9|42824.9|1
1724691840000|2024-08-26 17:04:00|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|3
1724691850000|2024-08-26 17:04:10|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|1
1724691860000|2024-08-26 17:04:20|||||||||4
1724691870000|2024-08-26 17:04:30|||||||||1
1724691880000|2024-08-26 17:04:40|||||||||11
1724691890000|2024-08-26 17:04:50|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|7
1724691900000|2024-08-26 17:05:00|42854.9|42834.9|42849.9|42829.9|42854.9|42834.9|42849.9|42829.9|3
1724691910000|2024-08-26 17:05:10|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|0
1724691920000|2024-08-26 17:05:20|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|6
1724691940000|2024-08-26 17:05:40|||||||||2
1724691950000|2024-08-26 17:05:50|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42839.9|42819.9|5
1724691960000|2024-08-26 17:06:00|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|1
1724691970000|2024-08-26 17:06:10|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|1
1724691980000|2024-08-26 17:06:20|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|1
1724692000000|2024-08-26 17:06:40|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|4
1724692010000|2024-08-26 17:06:50|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|1
1724692020000|2024-08-26 17:07:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|1
1724692030000|2024-08-26 17:07:10|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|17
1724692050000|2024-08-26 17:07:30|42842.4|42822.4|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|1
1724692060000|2024-08-26 17:07:40|42837.4|42817.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|2
1724692070000|2024-08-26 17:07:50|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42834.9|42814.9|3
1724692080000|2024-08-26 17:08:00|42834.9|42814.9|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|4
1724692100000|2024-08-26 17:08:20|42829.9|42809.9|42824.9|42804.9|42829.9|42809.9|42824.9|42804.9|3
1724692120000|2024-08-26 17:08:40|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|1
1724692130000|2024-08-26 17:08:50|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|1
1724692140000|2024-08-26 17:09:00|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|28
1724692150000|2024-08-26 17:09:10|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|2
1724692160000|2024-08-26 17:09:20|||||||||2
1724692170000|2024-08-26 17:09:30|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|2
1724692180000|2024-08-26 17:09:40|42824.9|42804.9|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|0
1724692190000|2024-08-26 17:09:50|42822.4|42802.4|42822.4|42802.4|42822.5|42802.5|42822.4|42802.4|3
1724692200000|2024-08-26 17:10:00|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|0
1724692210000|2024-08-26 17:10:10|42817.4|42797.4|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|0
1724692220000|2024-08-26 17:10:20|42815|42795|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|0
1724692230000|2024-08-26 17:10:30|42815|42795|42815|42795|42817.4|42797.4|42810|42790|4
1724692240000|2024-08-26 17:10:40|42812.5|42792.5|42810|42790|42815|42795|42810|42790|4
1724692250000|2024-08-26 17:10:50|42815|42795|42819.9|42799.9|42819.9|42799.9|42815|42795|10
1724692260000|2024-08-26 17:11:00|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|3
1724692270000|2024-08-26 17:11:10|42819.9|42799.9|42807.4|42787.4|42819.9|42799.9|42807.4|42787.4|40
1724692280000|2024-08-26 17:11:20|42804.9|42784.9|42804.9|42784.9|42807.4|42787.4|42804.9|42784.9|3
1724692290000|2024-08-26 17:11:30|42807.4|42787.4|42814.9|42794.9|42814.9|42794.9|42804.9|42784.9|10
1724692300000|2024-08-26 17:11:40|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42815|42795|7
1724692310000|2024-08-26 17:11:50|42814.9|42794.9|42814.9|42794.9|42819.9|42799.9|42814.9|42794.9|2
1724692320000|2024-08-26 17:12:00|||||||||1
1724692330000|2024-08-26 17:12:10|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|2
1724692340000|2024-08-26 17:12:20|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|0
1724692350000|2024-08-26 17:12:30|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42817.4|42797.4|0
1724692360000|2024-08-26 17:12:40|42820|42800|42822.5|42802.5|42822.5|42802.5|42820|42800|11
1724692370000|2024-08-26 17:12:50|42825|42805|42830|42810|42830|42810|42825|42805|3
1724692380000|2024-08-26 17:13:00|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|3
1724692390000|2024-08-26 17:13:10|42835|42815|42832.5|42812.5|42835|42815|42832.5|42812.5|1
1724692400000|2024-08-26 17:13:20|42835|42815|42832.5|42812.5|42835|42815|42832.5|42812.5|6
1724692410000|2024-08-26 17:13:30|42835|42815|42835|42815|42835|42815|42835|42815|8
1724692420000|2024-08-26 17:13:40|42840|42820|42845|42825|42845|42825|42840|42820|6
1724692430000|2024-08-26 17:13:50|42850|42830|42850|42830|42850|42830|42850|42830|1
1724692440000|2024-08-26 17:14:00|42855|42835|42860|42840|42860|42840|42855|42835|30
1724692450000|2024-08-26 17:14:10|42859.9|42839.9|42859.9|42839.9|42860|42840|42859.9|42839.9|0
1724692470000|2024-08-26 17:14:30|42857.5|42837.5|42859.9|42839.9|42859.9|42839.9|42857.5|42837.5|2
1724692480000|2024-08-26 17:14:40|42857.5|42837.5|42860|42840|42860|42840|42855|42835|70
1724692490000|2024-08-26 17:14:50|42862.5|42842.5|42865|42845|42865|42845|42862.5|42842.5|30
1724692500000|2024-08-26 17:15:00|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|0
1724692510000|2024-08-26 17:15:10|||||||||1
1724692520000|2024-08-26 17:15:20|42860|42840|42852.5|42832.5|42860|42840|42850|42830|22
1724692530000|2024-08-26 17:15:30|42850|42830|42852.5|42832.5|42852.5|42832.5|42850|42830|7
1724692540000|2024-08-26 17:15:40|42855|42835|42857.5|42837.5|42860|42840|42855|42835|1
1724692570000|2024-08-26 17:16:10|42860|42840|42860|42840|42860|42840|42860|42840|1
1724692590000|2024-08-26 17:16:30|42857.5|42837.5|42855|42835|42857.5|42837.5|42855|42835|0
1724692600000|2024-08-26 17:16:40|42857.5|42837.5|42857.5|42837.5|42860|42840|42857.5|42837.5|1
1724692610000|2024-08-26 17:16:50|||||||||1
1724692620000|2024-08-26 17:17:00|42860|42840|42855|42835|42860|42840|42855|42835|11
1724692640000|2024-08-26 17:17:20|||||||||1
1724692650000|2024-08-26 17:17:30|||||||||4
1724692660000|2024-08-26 17:17:40|||||||||1
1724692670000|2024-08-26 17:17:50|||||||||7
1724692680000|2024-08-26 17:18:00|42860|42840|42862.5|42842.5|42862.5|42842.5|42860|42840|2
1724692690000|2024-08-26 17:18:10|42860|42840|42862.5|42842.5|42862.5|42842.5|42860|42840|6
1724692700000|2024-08-26 17:18:20|42865|42845|42865|42845|42865|42845|42865|42845|1
1724692710000|2024-08-26 17:18:30|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|0
1724692720000|2024-08-26 17:18:40|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|0
1724692730000|2024-08-26 17:18:50|||||||||13
1724692740000|2024-08-26 17:19:00|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|0
1724692750000|2024-08-26 17:19:10|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1724692780000|2024-08-26 17:19:40|||||||||1
1724692790000|2024-08-26 17:19:50|||||||||3
1724692800000|2024-08-26 17:20:00|||||||||2
1724692810000|2024-08-26 17:20:10|42860.1|42840.1|42860|42840|42860.1|42840.1|42860|42840|3
1724692820000|2024-08-26 17:20:20|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|42845.1|42825.1|5
1724692830000|2024-08-26 17:20:30|42842.6|42822.6|42832.6|42812.6|42845.1|42825.1|42832.6|42812.6|2
1724692840000|2024-08-26 17:20:40|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|42830.1|42810.1|3
1724692850000|2024-08-26 17:20:50|42837.5|42817.5|42837.6|42817.6|42842.5|42822.5|42837.5|42817.5|2
1724692860000|2024-08-26 17:21:00|42840.1|42820.1|42835.1|42815.1|42840.1|42820.1|42835.1|42815.1|1
1724692870000|2024-08-26 17:21:10|42837.6|42817.6|42835.1|42815.1|42840.1|42820.1|42835.1|42815.1|10
1724692880000|2024-08-26 17:21:20|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|0
1724692890000|2024-08-26 17:21:30|42837.5|42817.5|42845|42825|42845|42825|42835.1|42815.1|10
1724692900000|2024-08-26 17:21:40|42847.5|42827.5|42845|42825|42847.5|42827.5|42845|42825|0
1724692910000|2024-08-26 17:21:50|||||||||2
1724692930000|2024-08-26 17:22:10|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|42842.5|42822.5|3
1724692940000|2024-08-26 17:22:20|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|17
1724692950000|2024-08-26 17:22:30|||||||||1
1724692960000|2024-08-26 17:22:40|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|3
1724692970000|2024-08-26 17:22:50|||||||||1
1724692980000|2024-08-26 17:23:00|42845.1|42825.1|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|1
1724693000000|2024-08-26 17:23:20|42845.1|42825.1|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|2
1724693010000|2024-08-26 17:23:30|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|0
1724693020000|2024-08-26 17:23:40|42852.6|42832.6|42860.1|42840.1|42860.1|42840.1|42852.6|42832.6|4
1724693030000|2024-08-26 17:23:50|42862.6|42842.6|42865.1|42845.1|42865.1|42845.1|42862.6|42842.6|4
1724693050000|2024-08-26 17:24:10|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|1
1724693060000|2024-08-26 17:24:20|||||||||1
1724693070000|2024-08-26 17:24:30|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|2
1724693080000|2024-08-26 17:24:40|||||||||8
1724693090000|2024-08-26 17:24:50|42857.6|42837.6|42857.6|42837.6|42860.1|42840.1|42857.6|42837.6|2
1724693100000|2024-08-26 17:25:00|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|3
1724693110000|2024-08-26 17:25:10|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|1
1724693120000|2024-08-26 17:25:20|42865.1|42845.1|42865.1|42845.1|42865.1|42845.1|42862.6|42842.6|8
1724693130000|2024-08-26 17:25:30|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|42862.6|42842.6|8
1724693140000|2024-08-26 17:25:40|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|42860.1|42840.1|2
1724693150000|2024-08-26 17:25:50|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|2
1724693170000|2024-08-26 17:26:10|||||||||1
1724693180000|2024-08-26 17:26:20|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|3
1724693190000|2024-08-26 17:26:30|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|1
1724693200000|2024-08-26 17:26:40|42847.6|42827.6|42850.1|42830.1|42850.1|42830.1|42847.6|42827.6|30
1724693210000|2024-08-26 17:26:50|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|2
1724693220000|2024-08-26 17:27:00|42850.1|42830.1|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|2
1724693230000|2024-08-26 17:27:10|42847.6|42827.6|42842.6|42822.6|42847.6|42827.6|42842.6|42822.6|3
1724693240000|2024-08-26 17:27:20|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|2
1724693250000|2024-08-26 17:27:30|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|2
1724693260000|2024-08-26 17:27:40|42837.6|42817.6|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|0
1724693270000|2024-08-26 17:27:50|42837.6|42817.6|42837.6|42817.6|42840.1|42820.1|42837.6|42817.6|1
1724693280000|2024-08-26 17:28:00|42835.1|42815.1|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|3
1724693290000|2024-08-26 17:28:10|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|1
1724693300000|2024-08-26 17:28:20|42830.1|42810.1|42835.1|42815.1|42835.1|42815.1|42830.1|42810.1|4
1724693310000|2024-08-26 17:28:30|42837.6|42817.6|42835.1|42815.1|42837.6|42817.6|42835.1|42815.1|0
1724693320000|2024-08-26 17:28:40|42832.6|42812.6|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|0
1724693330000|2024-08-26 17:28:50|42832.6|42812.6|42830.1|42810.1|42832.6|42812.6|42830.1|42810.1|0
1724693340000|2024-08-26 17:29:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42825.1|42805.1|0
1724693350000|2024-08-26 17:29:10|42825.1|42805.1|42830.2|42810.2|42830.2|42810.2|42825.1|42805.1|37
1724693370000|2024-08-26 17:29:30|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|2
1724693380000|2024-08-26 17:29:40|42825.2|42805.2|42805.2|42785.2|42825.2|42805.2|42805.2|42785.2|15
1724693390000|2024-08-26 17:29:50|42802.7|42782.7|42805.2|42785.2|42805.2|42785.2|42802.7|42782.7|4
1724693400000|2024-08-26 17:30:00|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|3
1724693410000|2024-08-26 17:30:10|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|42800.2|42780.2|1
1724693420000|2024-08-26 17:30:20|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|0
1724693430000|2024-08-26 17:30:30|42795.2|42775.2|42795.2|42775.2|42797.7|42777.7|42795.2|42775.2|3
1724693440000|2024-08-26 17:30:40|42792.7|42772.7|42797.7|42777.7|42797.7|42777.7|42792.7|42772.7|4
1724693450000|2024-08-26 17:30:50|42800.2|42780.2|42797.7|42777.7|42800.2|42780.2|42797.7|42777.7|1
1724693460000|2024-08-26 17:31:00|42802.7|42782.7|42807.7|42787.7|42807.7|42787.7|42802.7|42782.7|7
1724693470000|2024-08-26 17:31:10|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|0
1724693490000|2024-08-26 17:31:30|||||||||6
1724693500000|2024-08-26 17:31:40|42812.7|42792.7|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|4
1724693510000|2024-08-26 17:31:50|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|49
1724693520000|2024-08-26 17:32:00|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|9
1724693530000|2024-08-26 17:32:10|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|1
1724693540000|2024-08-26 17:32:20|||||||||10
1724693550000|2024-08-26 17:32:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|2
1724693560000|2024-08-26 17:32:40|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|1
1724693570000|2024-08-26 17:32:50|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|1
1724693590000|2024-08-26 17:33:10|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|1
1724693600000|2024-08-26 17:33:20|||||||||1
1724693610000|2024-08-26 17:33:30|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|0
1724693630000|2024-08-26 17:33:50|42817.7|42797.7|42815.2|42795.2|42817.7|42797.7|42815.2|42795.2|1
1724693640000|2024-08-26 17:34:00|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|5
1724693650000|2024-08-26 17:34:10|||||||||5
1724693660000|2024-08-26 17:34:20|42810.2|42790.2|42815.2|42795.2|42815.2|42795.2|42810.2|42790.2|1
1724693670000|2024-08-26 17:34:30|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|4
1724693680000|2024-08-26 17:34:40|42810.3|42790.3|42810.2|42790.2|42810.3|42790.3|42810.2|42790.2|0
1724693690000|2024-08-26 17:34:50|||||||||2
1724693720000|2024-08-26 17:35:20|42810.3|42790.3|42817.7|42797.7|42817.7|42797.7|42810.3|42790.3|19
1724693740000|2024-08-26 17:35:40|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|3
1724693760000|2024-08-26 17:36:00|42815.3|42795.3|42815.2|42795.2|42815.3|42795.3|42815.2|42795.2|6
1724693770000|2024-08-26 17:36:10|||||||||8
1724693780000|2024-08-26 17:36:20|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|2
1724693790000|2024-08-26 17:36:30|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|0
1724693800000|2024-08-26 17:36:40|42815.3|42795.3|42817.7|42797.7|42817.7|42797.7|42815.3|42795.3|1
1724693820000|2024-08-26 17:37:00|42820.2|42800.2|42820.3|42800.3|42820.3|42800.3|42817.7|42797.7|1
1724693830000|2024-08-26 17:37:10|42820.2|42800.2|42820.3|42800.3|42820.3|42800.3|42820.2|42800.2|1
1724693840000|2024-08-26 17:37:20|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|0
1724693850000|2024-08-26 17:37:30|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|1
1724693860000|2024-08-26 17:37:40|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|5
1724693870000|2024-08-26 17:37:50|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|2
1724693880000|2024-08-26 17:38:00|42825.3|42805.3|42817.8|42797.8|42825.3|42805.3|42817.8|42797.8|6
1724693890000|2024-08-26 17:38:10|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|4
1724693900000|2024-08-26 17:38:20|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|2
1724693910000|2024-08-26 17:38:30|42815.3|42795.3|42817.7|42797.7|42817.7|42797.7|42815.3|42795.3|1
1724693920000|2024-08-26 17:38:40|42815.3|42795.3|42812.7|42792.7|42815.3|42795.3|42812.7|42792.7|1
1724693930000|2024-08-26 17:38:50|42812.8|42792.8|42812.8|42792.8|42815.3|42795.3|42812.8|42792.8|9
1724693940000|2024-08-26 17:39:00|42815.2|42795.2|42817.8|42797.8|42817.8|42797.8|42815.2|42795.2|15
1724693950000|2024-08-26 17:39:10|42815.3|42795.3|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|0
1724693960000|2024-08-26 17:39:20|||||||||1
1724693980000|2024-08-26 17:39:40|||||||||7
1724693990000|2024-08-26 17:39:50|||||||||5
1724694000000|2024-08-26 17:40:00|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|5
1724694010000|2024-08-26 17:40:10|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|0
1724694020000|2024-08-26 17:40:20|42812.8|42792.8|42817.8|42797.8|42817.8|42797.8|42812.8|42792.8|0
1724694030000|2024-08-26 17:40:30|42815.3|42795.3|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|1
1724694040000|2024-08-26 17:40:40|42815.3|42795.3|42817.8|42797.8|42817.8|42797.8|42815.3|42795.3|1
1724694050000|2024-08-26 17:40:50|42815.3|42795.3|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|2
1724694070000|2024-08-26 17:41:10|||||||||1
1724694080000|2024-08-26 17:41:20|||||||||7
1724694090000|2024-08-26 17:41:30|||||||||1
1724694100000|2024-08-26 17:41:40|||||||||3
1724694120000|2024-08-26 17:42:00|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|4
1724694130000|2024-08-26 17:42:10|||||||||1
1724694140000|2024-08-26 17:42:20|42822.8|42802.8|42825.3|42805.3|42825.3|42805.3|42822.8|42802.8|9
1724694150000|2024-08-26 17:42:30|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|4
1724694160000|2024-08-26 17:42:40|42832.8|42812.8|42832.8|42812.8|42835.3|42815.3|42832.8|42812.8|2
1724694170000|2024-08-26 17:42:50|42830.3|42810.3|42835.3|42815.3|42835.3|42815.3|42830.3|42810.3|1
1724694180000|2024-08-26 17:43:00|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|15
1724694190000|2024-08-26 17:43:10|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1724694200000|2024-08-26 17:43:20|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|2
1724694210000|2024-08-26 17:43:30|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42832.8|42812.8|1
1724694220000|2024-08-26 17:43:40|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|42832.8|42812.8|0
1724694230000|2024-08-26 17:43:50|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1724694240000|2024-08-26 17:44:00|42837.8|42817.8|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|6
1724694250000|2024-08-26 17:44:10|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|0
1724694260000|2024-08-26 17:44:20|42840.3|42820.3|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|2
1724694280000|2024-08-26 17:44:40|42837.8|42817.8|42840.3|42820.3|42840.3|42820.3|42837.8|42817.8|1
1724694290000|2024-08-26 17:44:50|42837.8|42817.8|42835.3|42815.3|42840.3|42820.3|42835.3|42815.3|4
1724694300000|2024-08-26 17:45:00|42837.8|42817.8|42837.8|42817.8|42840.3|42820.3|42837.8|42817.8|4
1724694310000|2024-08-26 17:45:10|42835.3|42815.3|42835.3|42815.3|42837.8|42817.8|42832.8|42812.8|5
1724694320000|2024-08-26 17:45:20|42832.8|42812.8|42827.8|42807.8|42835.3|42815.3|42827.8|42807.8|4
1724694330000|2024-08-26 17:45:30|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|1
1724694340000|2024-08-26 17:45:40|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|7
1724694350000|2024-08-26 17:45:50|||||||||10
1724694360000|2024-08-26 17:46:00|||||||||1
1724694370000|2024-08-26 17:46:10|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|42825.3|42805.3|3
1724694380000|2024-08-26 17:46:20|42822.8|42802.8|42825.3|42805.3|42825.3|42805.3|42822.8|42802.8|1
1724694390000|2024-08-26 17:46:30|42820.3|42800.3|42822.8|42802.8|42822.8|42802.8|42820.3|42800.3|1
1724694400000|2024-08-26 17:46:40|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|42820.3|42800.3|3
1724694410000|2024-08-26 17:46:50|||||||||8
1724694420000|2024-08-26 17:47:00|||||||||23
1724694430000|2024-08-26 17:47:10|42817.8|42797.8|42810.3|42790.3|42817.8|42797.8|42810.3|42790.3|3
1724694440000|2024-08-26 17:47:20|42812.8|42792.8|42815.3|42795.3|42815.3|42795.3|42812.8|42792.8|1
1724694450000|2024-08-26 17:47:30|||||||||1
1724694460000|2024-08-26 17:47:40|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1724694470000|2024-08-26 17:47:50|42815.3|42795.3|42820.3|42800.3|42820.3|42800.3|42815.3|42795.3|2
1724694490000|2024-08-26 17:48:10|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|1
1724694500000|2024-08-26 17:48:20|42825.3|42805.3|42822.9|42802.9|42825.3|42805.3|42822.8|42802.8|1
1724694510000|2024-08-26 17:48:30|42820.4|42800.4|42820.3|42800.3|42822.9|42802.9|42820.3|42800.3|8
1724694530000|2024-08-26 17:48:50|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1724694540000|2024-08-26 17:49:00|42817.9|42797.9|42820.3|42800.3|42820.3|42800.3|42817.8|42797.8|1
1724694550000|2024-08-26 17:49:10|||||||||1
1724694570000|2024-08-26 17:49:30|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|4
1724694580000|2024-08-26 17:49:40|42817.9|42797.9|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|3
1724694590000|2024-08-26 17:49:50|42815.3|42795.3|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|2
1724694600000|2024-08-26 17:50:00|42815.3|42795.3|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|1
1724694610000|2024-08-26 17:50:10|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|0
1724694620000|2024-08-26 17:50:20|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|0
1724694630000|2024-08-26 17:50:30|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|0
1724694640000|2024-08-26 17:50:40|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42810.4|42790.4|0
1724694650000|2024-08-26 17:50:50|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|0
1724694660000|2024-08-26 17:51:00|42817.8|42797.8|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|1
1724694670000|2024-08-26 17:51:10|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|0
1724694680000|2024-08-26 17:51:20|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|1
1724694690000|2024-08-26 17:51:30|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|1
1724694700000|2024-08-26 17:51:40|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|0
1724694710000|2024-08-26 17:51:50|||||||||1
1724694720000|2024-08-26 17:52:00|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|5
1724694730000|2024-08-26 17:52:10|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42817.9|42797.9|0
1724694740000|2024-08-26 17:52:20|42817.9|42797.9|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|24
1724694750000|2024-08-26 17:52:30|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|2
1724694760000|2024-08-26 17:52:40|42815.4|42795.4|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|5
1724694770000|2024-08-26 17:52:50|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|0
1724694780000|2024-08-26 17:53:00|||||||||1
1724694800000|2024-08-26 17:53:20|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|5
1724694810000|2024-08-26 17:53:30|42815.4|42795.4|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|0
1724694820000|2024-08-26 17:53:40|||||||||1
1724694830000|2024-08-26 17:53:50|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42817.9|42797.9|2
1724694840000|2024-08-26 17:54:00|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42817.9|42797.9|0
1724694850000|2024-08-26 17:54:10|||||||||16
1724694860000|2024-08-26 17:54:20|||||||||1
1724694870000|2024-08-26 17:54:30|42817.9|42797.9|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|5
1724694880000|2024-08-26 17:54:40|42817.9|42797.9|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|0
1724694890000|2024-08-26 17:54:50|42817.9|42797.9|42815.4|42795.4|42817.9|42797.9|42815.4|42795.4|9
1724694900000|2024-08-26 17:55:00|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|0
1724694920000|2024-08-26 17:55:20|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|0
1724694930000|2024-08-26 17:55:30|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|0
1724694940000|2024-08-26 17:55:40|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|8
1724694950000|2024-08-26 17:55:50|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|2
1724694980000|2024-08-26 17:56:20|42817.9|42797.9|42822.9|42802.9|42822.9|42802.9|42817.9|42797.9|1
1724694990000|2024-08-26 17:56:30|42825.4|42805.4|42822.9|42802.9|42825.4|42805.4|42822.9|42802.9|0
1724695000000|2024-08-26 17:56:40|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|1
1724695010000|2024-08-26 17:56:50|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42817.9|42797.9|7
1724695020000|2024-08-26 17:57:00|||||||||4
1724695030000|2024-08-26 17:57:10|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|3
1724695040000|2024-08-26 17:57:20|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|1
1724695050000|2024-08-26 17:57:30|42820.4|42800.4|42810.4|42790.4|42820.4|42800.4|42810.4|42790.4|35
1724695070000|2024-08-26 17:57:50|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|6
1724695080000|2024-08-26 17:58:00|42807.9|42787.9|42805.4|42785.4|42807.9|42787.9|42805.4|42785.4|28
1724695090000|2024-08-26 17:58:10|42802.9|42782.9|42805.4|42785.4|42805.4|42785.4|42802.9|42782.9|2
1724695100000|2024-08-26 17:58:20|||||||||32
1724695110000|2024-08-26 17:58:30|42807.9|42787.9|42812.9|42792.9|42812.9|42792.9|42805.4|42785.4|6
1724695120000|2024-08-26 17:58:40|42810.5|42790.5|42815.5|42795.5|42815.5|42795.5|42810.5|42790.5|3
1724695130000|2024-08-26 17:58:50|42810.5|42790.5|42810.5|42790.5|42813|42793|42810.5|42790.5|3
1724695150000|2024-08-26 17:59:10|42808|42788|42808|42788|42808|42788|42808|42788|2
1724695160000|2024-08-26 17:59:20|42803|42783|42805.5|42785.5|42805.5|42785.5|42803|42783|3
1724695180000|2024-08-26 17:59:40|42800.5|42780.5|42803|42783|42803|42783|42800.5|42780.5|3
1724695190000|2024-08-26 17:59:50|42800.5|42780.5|42798|42778|42800.5|42780.5|42798|42778|9
1724695200000|2024-08-26 18:00:00|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|4
1724695210000|2024-08-26 18:00:10|||||||||3
1724695220000|2024-08-26 18:00:20|||||||||3
1724695230000|2024-08-26 18:00:30|42798|42778|42795.5|42775.5|42798|42778|42795.5|42775.5|1
1724695240000|2024-08-26 18:00:40|||||||||1
1724695260000|2024-08-26 18:01:00|42798|42778|42798|42778|42798|42778|42798|42778|1
1724695270000|2024-08-26 18:01:10|||||||||15
1724695280000|2024-08-26 18:01:20|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|1
1724695290000|2024-08-26 18:01:30|||||||||2
1724695300000|2024-08-26 18:01:40|42808|42788|42808|42788|42808|42788|42805.5|42785.5|2
1724695320000|2024-08-26 18:02:00|42810.5|42790.5|42813|42793|42815.5|42795.5|42810.5|42790.5|3
1724695330000|2024-08-26 18:02:10|42810.5|42790.5|42815.5|42795.5|42815.5|42795.5|42810.5|42790.5|3
1724695340000|2024-08-26 18:02:20|||||||||1
1724695350000|2024-08-26 18:02:30|42813|42793|42813|42793|42813|42793|42813|42793|3
1724695360000|2024-08-26 18:02:40|42810.5|42790.5|42815.5|42795.5|42815.5|42795.5|42810.5|42790.5|2
1724695370000|2024-08-26 18:02:50|42818|42798|42818|42798|42818|42798|42818|42798|0
1724695380000|2024-08-26 18:03:00|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|1
1724695390000|2024-08-26 18:03:10|42818|42798|42815.5|42795.5|42818|42798|42815.5|42795.5|1
1724695400000|2024-08-26 18:03:20|42818|42798|42815.5|42795.5|42818|42798|42815.5|42795.5|0
1724695410000|2024-08-26 18:03:30|42813|42793|42815.5|42795.5|42815.5|42795.5|42813|42793|23
1724695440000|2024-08-26 18:04:00|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|6
1724695450000|2024-08-26 18:04:10|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|2
1724695460000|2024-08-26 18:04:20|42810.6|42790.6|42800.5|42780.5|42810.6|42790.6|42800.5|42780.5|3
1724695470000|2024-08-26 18:04:30|42798|42778|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|2
1724695480000|2024-08-26 18:04:40|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|0
1724695490000|2024-08-26 18:04:50|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|3
1724695500000|2024-08-26 18:05:00|42793.1|42773.1|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|1
1724695510000|2024-08-26 18:05:10|42788.1|42768.1|42785.6|42765.6|42788.1|42768.1|42785.6|42765.6|6
1724695520000|2024-08-26 18:05:20|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|2
1724695530000|2024-08-26 18:05:30|42785.6|42765.6|42788.1|42768.1|42788.1|42768.1|42785.6|42765.6|2
1724695540000|2024-08-26 18:05:40|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|2
1724695550000|2024-08-26 18:05:50|42793|42773|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|0
1724695560000|2024-08-26 18:06:00|42788.1|42768.1|42788.1|42768.1|42790.6|42770.6|42788.1|42768.1|2
1724695570000|2024-08-26 18:06:10|42785.6|42765.6|42780.6|42760.6|42785.6|42765.6|42780.6|42760.6|3
1724695590000|2024-08-26 18:06:30|42778.1|42758.1|42778|42758|42780.6|42760.6|42778|42758|1
1724695600000|2024-08-26 18:06:40|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42770.6|42750.6|19
1724695620000|2024-08-26 18:07:00|42773|42753|42775.5|42755.5|42775.5|42755.5|42773|42753|3
1724695630000|2024-08-26 18:07:10|42778|42758|42778|42758|42778|42758|42775.5|42755.5|2
1724695640000|2024-08-26 18:07:20|42775.5|42755.5|42775.6|42755.6|42778.1|42758.1|42775.5|42755.5|3
1724695650000|2024-08-26 18:07:30|42778|42758|42775.6|42755.6|42778|42758|42775.6|42755.6|0
1724695660000|2024-08-26 18:07:40|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|2
1724695670000|2024-08-26 18:07:50|42773|42753|42770.6|42750.6|42773|42753|42770.6|42750.6|2
1724695680000|2024-08-26 18:08:00|42768|42748|42768|42748|42768|42748|42768|42748|0
1724695690000|2024-08-26 18:08:10|42765.5|42745.5|42760.6|42740.6|42765.5|42745.5|42760.5|42740.5|0
1724695700000|2024-08-26 18:08:20|42763|42743|42763.1|42743.1|42763.1|42743.1|42763|42743|1
1724695710000|2024-08-26 18:08:30|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|0
1724695720000|2024-08-26 18:08:40|42763.1|42743.1|42760.6|42740.6|42765.6|42745.6|42760.6|42740.6|3
1724695730000|2024-08-26 18:08:50|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|3
1724695740000|2024-08-26 18:09:00|42755.6|42735.6|42750.6|42730.6|42755.6|42735.6|42750.6|42730.6|3
1724695750000|2024-08-26 18:09:10|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|0
1724695760000|2024-08-26 18:09:20|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|1
1724695770000|2024-08-26 18:09:30|42753.1|42733.1|42750.6|42730.6|42753.1|42733.1|42750.6|42730.6|2
1724695790000|2024-08-26 18:09:50|42753.1|42733.1|42750.6|42730.6|42753.1|42733.1|42750.6|42730.6|0
1724695810000|2024-08-26 18:10:10|||||||||1
1724695820000|2024-08-26 18:10:20|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|4
1724695830000|2024-08-26 18:10:30|42745.6|42725.6|42735.6|42715.6|42745.6|42725.6|42735.6|42715.6|4
1724695840000|2024-08-26 18:10:40|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|1
1724695850000|2024-08-26 18:10:50|42735.6|42715.6|42733.1|42713.1|42735.6|42715.6|42733.1|42713.1|4
1724695870000|2024-08-26 18:11:10|42730.6|42710.6|42728.1|42708.1|42733.1|42713.1|42728.1|42708.1|5
1724695880000|2024-08-26 18:11:20|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42728.1|42708.1|2
1724695890000|2024-08-26 18:11:30|42728.1|42708.1|42728.1|42708.1|42730.6|42710.6|42728.1|42708.1|1
1724695900000|2024-08-26 18:11:40|42725.6|42705.6|42718.1|42698.1|42725.6|42705.6|42718.1|42698.1|7
1724695910000|2024-08-26 18:11:50|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42718.1|42698.1|1
1724695920000|2024-08-26 18:12:00|42723.1|42703.1|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|4
1724695930000|2024-08-26 18:12:10|42720.7|42700.7|42725.6|42705.6|42725.6|42705.6|42720.7|42700.7|1
1724695940000|2024-08-26 18:12:20|||||||||1
1724695950000|2024-08-26 18:12:30|42720.7|42700.7|42720.6|42700.6|42720.7|42700.7|42720.6|42700.6|1
1724695960000|2024-08-26 18:12:40|42720.7|42700.7|42728.1|42708.1|42728.1|42708.1|42720.7|42700.7|11
1724695970000|2024-08-26 18:12:50|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|1
1724695980000|2024-08-26 18:13:00|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|4
1724695990000|2024-08-26 18:13:10|42735.6|42715.6|42735.7|42715.7|42735.7|42715.7|42735.6|42715.6|0
1724696000000|2024-08-26 18:13:20|42735.6|42715.6|42733.2|42713.2|42735.7|42715.7|42733.1|42713.1|1
1724696010000|2024-08-26 18:13:30|42735.7|42715.7|42733.2|42713.2|42735.7|42715.7|42733.2|42713.2|0
1724696020000|2024-08-26 18:13:40|42730.7|42710.7|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|0
1724696040000|2024-08-26 18:14:00|42730.6|42710.6|42728.1|42708.1|42730.6|42710.6|42728.1|42708.1|2
1724696050000|2024-08-26 18:14:10|42730.6|42710.6|42733.2|42713.2|42733.2|42713.2|42730.6|42710.6|0
1724696060000|2024-08-26 18:14:20|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|3
1724696080000|2024-08-26 18:14:40|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|7
1724696090000|2024-08-26 18:14:50|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|3
1724696100000|2024-08-26 18:15:00|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|3
1724696110000|2024-08-26 18:15:10|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|6
1724696120000|2024-08-26 18:15:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1724696130000|2024-08-26 18:15:30|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|2
1724696140000|2024-08-26 18:15:40|||||||||7
1724696150000|2024-08-26 18:15:50|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|42745.6|42725.6|1
1724696160000|2024-08-26 18:16:00|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|1
1724696170000|2024-08-26 18:16:10|||||||||1
1724696180000|2024-08-26 18:16:20|||||||||1
1724696190000|2024-08-26 18:16:30|42748.2|42728.2|42745.7|42725.7|42748.2|42728.2|42745.7|42725.7|1
1724696200000|2024-08-26 18:16:40|||||||||1
1724696230000|2024-08-26 18:17:10|42743.2|42723.2|42743.2|42723.2|42745.6|42725.6|42740.7|42720.7|2
1724696240000|2024-08-26 18:17:20|42745.7|42725.7|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|0
1724696250000|2024-08-26 18:17:30|42740.7|42720.7|42743.2|42723.2|42743.2|42723.2|42740.7|42720.7|0
1724696260000|2024-08-26 18:17:40|42745.7|42725.7|42740.7|42720.7|42745.7|42725.7|42740.7|42720.7|1
1724696270000|2024-08-26 18:17:50|42745.7|42725.7|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|9
1724696280000|2024-08-26 18:18:00|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|1
1724696300000|2024-08-26 18:18:20|42743.2|42723.2|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|1
1724696310000|2024-08-26 18:18:30|42745.7|42725.7|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|0
1724696320000|2024-08-26 18:18:40|||||||||4
1724696330000|2024-08-26 18:18:50|42735.7|42715.7|42733.2|42713.2|42735.7|42715.7|42733.2|42713.2|3
1724696350000|2024-08-26 18:19:10|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|1
1724696380000|2024-08-26 18:19:40|||||||||6
1724696400000|2024-08-26 18:20:00|42733.2|42713.2|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|2
1724696410000|2024-08-26 18:20:10|42735.7|42715.7|42740.7|42720.7|42740.7|42720.7|42735.7|42715.7|5
1724696420000|2024-08-26 18:20:20|42735.7|42715.7|42740.7|42720.7|42740.7|42720.7|42735.7|42715.7|4
1724696430000|2024-08-26 18:20:30|42738.2|42718.2|42740.7|42720.7|42740.7|42720.7|42738.2|42718.2|1
1724696450000|2024-08-26 18:20:50|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|1
1724696470000|2024-08-26 18:21:10|42735.7|42715.7|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1724696480000|2024-08-26 18:21:20|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|4
1724696490000|2024-08-26 18:21:30|42735.7|42715.7|42738.2|42718.2|42738.2|42718.2|42735.7|42715.7|1
1724696500000|2024-08-26 18:21:40|42735.7|42715.7|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|3
1724696510000|2024-08-26 18:21:50|||||||||2
1724696520000|2024-08-26 18:22:00|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|1
1724696540000|2024-08-26 18:22:20|42743.2|42723.2|42745.7|42725.7|42745.7|42725.7|42743.2|42723.2|1
1724696550000|2024-08-26 18:22:30|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|0
1724696560000|2024-08-26 18:22:40|||||||||1
1724696570000|2024-08-26 18:22:50|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|0
1724696580000|2024-08-26 18:23:00|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|2
1724696590000|2024-08-26 18:23:10|||||||||1
1724696610000|2024-08-26 18:23:30|||||||||1
1724696620000|2024-08-26 18:23:40|42735.7|42715.7|42733.2|42713.2|42735.7|42715.7|42733.2|42713.2|2
1724696630000|2024-08-26 18:23:50|||||||||1
1724696640000|2024-08-26 18:24:00|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|5
1724696650000|2024-08-26 18:24:10|42728.2|42708.2|42730.7|42710.7|42730.7|42710.7|42728.2|42708.2|3
1724696660000|2024-08-26 18:24:20|42728.2|42708.2|42730.7|42710.7|42730.7|42710.7|42728.2|42708.2|1
1724696670000|2024-08-26 18:24:30|42728.2|42708.2|42730.7|42710.7|42730.7|42710.7|42728.2|42708.2|0
1724696690000|2024-08-26 18:24:50|42728.2|42708.2|42730.7|42710.7|42730.7|42710.7|42728.2|42708.2|3
1724696700000|2024-08-26 18:25:00|42728.2|42708.2|42725.7|42705.7|42728.2|42708.2|42725.7|42705.7|1
1724696710000|2024-08-26 18:25:10|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|7
1724696720000|2024-08-26 18:25:20|42725.7|42705.7|42720.7|42700.7|42725.7|42705.7|42720.7|42700.7|5
1724696750000|2024-08-26 18:25:50|||||||||3
1724696760000|2024-08-26 18:26:00|42723.2|42703.2|42725.7|42705.7|42728.2|42708.2|42723.2|42703.2|2
1724696770000|2024-08-26 18:26:10|42730.7|42710.7|42725.7|42705.7|42730.7|42710.7|42725.7|42705.7|2
1724696780000|2024-08-26 18:26:20|||||||||6
1724696790000|2024-08-26 18:26:30|42723.2|42703.2|42723.2|42703.2|42725.7|42705.7|42723.2|42703.2|0
1724696820000|2024-08-26 18:27:00|42720.7|42700.7|42725.7|42705.7|42725.7|42705.7|42720.7|42700.7|1
1724696830000|2024-08-26 18:27:10|42723.2|42703.2|42720.7|42700.7|42725.7|42705.7|42720.7|42700.7|0
1724696840000|2024-08-26 18:27:20|42723.2|42703.2|42723.2|42703.2|42723.2|42703.2|42720.7|42700.7|3
1724696860000|2024-08-26 18:27:40|42720.8|42700.8|42725.7|42705.7|42728.2|42708.2|42720.8|42700.8|2
1724696870000|2024-08-26 18:27:50|42725.8|42705.8|42725.7|42705.7|42725.8|42705.8|42725.7|42705.7|0
1724696880000|2024-08-26 18:28:00|42725.8|42705.8|42728.3|42708.3|42728.3|42708.3|42725.8|42705.8|3
1724696890000|2024-08-26 18:28:10|42728.2|42708.2|42725.8|42705.8|42728.2|42708.2|42725.8|42705.8|2
1724696900000|2024-08-26 18:28:20|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|1
1724696910000|2024-08-26 18:28:30|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|3
1724696920000|2024-08-26 18:28:40|||||||||1
1724696930000|2024-08-26 18:28:50|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|0
1724696940000|2024-08-26 18:29:00|42730.8|42710.8|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|3
1724696950000|2024-08-26 18:29:10|42730.8|42710.8|42733.3|42713.3|42733.3|42713.3|42728.3|42708.3|4
1724696960000|2024-08-26 18:29:20|42735.8|42715.8|42733.3|42713.3|42735.8|42715.8|42733.3|42713.3|3
1724696970000|2024-08-26 18:29:30|42730.8|42710.8|42735.8|42715.8|42735.8|42715.8|42730.8|42710.8|1
1724696980000|2024-08-26 18:29:40|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|6
1724696990000|2024-08-26 18:29:50|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42735.8|42715.8|5
1724697000000|2024-08-26 18:30:00|42735.8|42715.8|42728.3|42708.3|42735.8|42715.8|42728.3|42708.3|15
1724697010000|2024-08-26 18:30:10|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|2
1724697020000|2024-08-26 18:30:20|||||||||3
1724697050000|2024-08-26 18:30:50|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|1
1724697060000|2024-08-26 18:31:00|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1724697070000|2024-08-26 18:31:10|42728.3|42708.3|42730.8|42710.8|42730.8|42710.8|42728.3|42708.3|2
1724697080000|2024-08-26 18:31:20|42728.3|42708.3|42728.3|42708.3|42730.8|42710.8|42728.3|42708.3|0
1724697090000|2024-08-26 18:31:30|42730.8|42710.8|42723.3|42703.3|42730.8|42710.8|42723.3|42703.3|1
1724697100000|2024-08-26 18:31:40|42725.8|42705.8|42725.8|42705.8|42725.8|42705.8|42723.3|42703.3|2
1724697110000|2024-08-26 18:31:50|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|42728.3|42708.3|1
1724697130000|2024-08-26 18:32:10|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1724697150000|2024-08-26 18:32:30|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42730.8|42710.8|0
1724697170000|2024-08-26 18:32:50|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|1
1724697190000|2024-08-26 18:33:10|42733.3|42713.3|42730.8|42710.8|42733.3|42713.3|42730.8|42710.8|5
1724697200000|2024-08-26 18:33:20|42728.3|42708.3|42725.8|42705.8|42728.3|42708.3|42725.8|42705.8|1
1724697210000|2024-08-26 18:33:30|42723.3|42703.3|42725.8|42705.8|42725.8|42705.8|42723.3|42703.3|1
1724697220000|2024-08-26 18:33:40|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|42720.8|42700.8|0
1724697230000|2024-08-26 18:33:50|42725.8|42705.8|42720.8|42700.8|42725.8|42705.8|42720.8|42700.8|1
1724697240000|2024-08-26 18:34:00|42723.3|42703.3|42723.3|42703.3|42723.3|42703.3|42720.8|42700.8|4
1724697250000|2024-08-26 18:34:10|42725.8|42705.8|42728.3|42708.3|42728.3|42708.3|42725.8|42705.8|1
1724697270000|2024-08-26 18:34:30|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1724697280000|2024-08-26 18:34:40|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|42733.3|42713.3|0
1724697300000|2024-08-26 18:35:00|42730.8|42710.8|42733.3|42713.3|42733.3|42713.3|42730.8|42710.8|0
1724697310000|2024-08-26 18:35:10|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|0
1724697320000|2024-08-26 18:35:20|42733.3|42713.3|42735.8|42715.8|42735.8|42715.8|42733.3|42713.3|3
1724697340000|2024-08-26 18:35:40|42738.3|42718.3|42743.3|42723.3|42743.3|42723.3|42738.3|42718.3|3
1724697350000|2024-08-26 18:35:50|42745.8|42725.8|42745.8|42725.8|42748.3|42728.3|42745.8|42725.8|1
1724697360000|2024-08-26 18:36:00|42748.3|42728.3|42745.8|42725.8|42748.3|42728.3|42745.8|42725.8|4
1724697370000|2024-08-26 18:36:10|42743.3|42723.3|42740.8|42720.8|42743.3|42723.3|42740.8|42720.8|3
1724697380000|2024-08-26 18:36:20|42738.3|42718.3|42740.8|42720.8|42740.8|42720.8|42738.3|42718.3|3
1724697390000|2024-08-26 18:36:30|||||||||3
1724697400000|2024-08-26 18:36:40|42745.8|42725.8|42740.8|42720.8|42745.8|42725.8|42740.8|42720.8|4
1724697410000|2024-08-26 18:36:50|42738.3|42718.3|42740.8|42720.8|42740.8|42720.8|42738.3|42718.3|0
1724697430000|2024-08-26 18:37:10|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|0
1724697440000|2024-08-26 18:37:20|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|0
1724697510000|2024-08-26 18:38:30|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|3
1724697540000|2024-08-26 18:39:00|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|42740.8|42720.8|3
1724697550000|2024-08-26 18:39:10|42735.8|42715.8|42740.8|42720.8|42740.8|42720.8|42735.8|42715.8|2
1724697590000|2024-08-26 18:39:50|||||||||1
1724697600000|2024-08-26 18:40:00|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|1
1724697620000|2024-08-26 18:40:20|||||||||1
1724697660000|2024-08-26 18:41:00|||||||||1
1724697680000|2024-08-26 18:41:20|||||||||7
1724697730000|2024-08-26 18:42:10|42745.8|42725.8|42743.3|42723.3|42745.8|42725.8|42743.3|42723.3|20
1724697740000|2024-08-26 18:42:20|42745.8|42725.8|42740.9|42720.9|42745.8|42725.8|42740.9|42720.9|0
1724697770000|2024-08-26 18:42:50|42738.4|42718.4|42735.9|42715.9|42740.9|42720.9|42735.9|42715.9|14
1724697790000|2024-08-26 18:43:10|42740.9|42720.9|42735.9|42715.9|42740.9|42720.9|42735.9|42715.9|2
1724697850000|2024-08-26 18:44:10|42740.9|42720.9|42735.9|42715.9|42740.9|42720.9|42735.9|42715.9|11
1724697860000|2024-08-26 18:44:20|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|25
1724697880000|2024-08-26 18:44:40|42735.9|42715.9|42733.4|42713.4|42735.9|42715.9|42733.4|42713.4|9
1724697890000|2024-08-26 18:44:50|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|1
1724697900000|2024-08-26 18:45:00|42728.4|42708.4|42728.4|42708.4|42730.9|42710.9|42728.4|42708.4|2
1724697910000|2024-08-26 18:45:10|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42728.4|42708.4|0
1724697920000|2024-08-26 18:45:20|42733.4|42713.4|42735.9|42715.9|42735.9|42715.9|42733.4|42713.4|5
1724697930000|2024-08-26 18:45:30|42733.4|42713.4|42730.9|42710.9|42733.4|42713.4|42730.9|42710.9|1
1724697950000|2024-08-26 18:45:50|42733.4|42713.4|42733.4|42713.4|42735.9|42715.9|42733.4|42713.4|2
1724697960000|2024-08-26 18:46:00|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|0
1724697980000|2024-08-26 18:46:20|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|42735.9|42715.9|1
1724698000000|2024-08-26 18:46:40|||||||||4
1724698010000|2024-08-26 18:46:50|||||||||1
1724698020000|2024-08-26 18:47:00|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|3
1724698040000|2024-08-26 18:47:20|42735.9|42715.9|42730.9|42710.9|42735.9|42715.9|42730.9|42710.9|1
1724698050000|2024-08-26 18:47:30|||||||||1
1724698060000|2024-08-26 18:47:40|||||||||1
1724698080000|2024-08-26 18:48:00|42728.4|42708.4|42725.9|42705.9|42728.4|42708.4|42725.9|42705.9|3
1724698090000|2024-08-26 18:48:10|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|0
1724698100000|2024-08-26 18:48:20|||||||||1
1724698110000|2024-08-26 18:48:30|42725.9|42705.9|42725.9|42705.9|42728.4|42708.4|42725.9|42705.9|0
1724698120000|2024-08-26 18:48:40|||||||||2
1724698130000|2024-08-26 18:48:50|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|2
1724698140000|2024-08-26 18:49:00|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42723.4|42703.4|0
1724698150000|2024-08-26 18:49:10|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|0
1724698170000|2024-08-26 18:49:30|||||||||8
1724698180000|2024-08-26 18:49:40|||||||||1
1724698190000|2024-08-26 18:49:50|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|0
1724698200000|2024-08-26 18:50:00|42723.4|42703.4|42720.9|42700.9|42723.4|42703.4|42720.9|42700.9|1
1724698210000|2024-08-26 18:50:10|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|2
1724698220000|2024-08-26 18:50:20|||||||||2
1724698230000|2024-08-26 18:50:30|42725.9|42705.9|42728.4|42708.4|42728.4|42708.4|42725.9|42705.9|13
1724698250000|2024-08-26 18:50:50|||||||||1
1724698260000|2024-08-26 18:51:00|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|2
1724698270000|2024-08-26 18:51:10|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|42730.9|42710.9|2
1724698280000|2024-08-26 18:51:20|||||||||1
1724698300000|2024-08-26 18:51:40|42731|42711|42730.9|42710.9|42731|42711|42730.9|42710.9|0
1724698310000|2024-08-26 18:51:50|42728.5|42708.5|42728.4|42708.4|42728.5|42708.5|42728.4|42708.4|9
1724698320000|2024-08-26 18:52:00|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|0
1724698330000|2024-08-26 18:52:10|||||||||3
1724698340000|2024-08-26 18:52:20|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|3
1724698370000|2024-08-26 18:52:50|42720.9|42700.9|42718.4|42698.4|42720.9|42700.9|42718.4|42698.4|4
1724698380000|2024-08-26 18:53:00|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|0
1724698410000|2024-08-26 18:53:30|42716|42696|42716|42696|42716|42696|42716|42696|3
1724698420000|2024-08-26 18:53:40|42718.5|42698.5|42716|42696|42718.5|42698.5|42716|42696|1
1724698430000|2024-08-26 18:53:50|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|0
1724698450000|2024-08-26 18:54:10|||||||||1
1724698460000|2024-08-26 18:54:20|||||||||1
1724698470000|2024-08-26 18:54:30|42716|42696|42713.5|42693.5|42716|42696|42711|42691|1
1724698480000|2024-08-26 18:54:40|42716|42696|42713.5|42693.5|42716|42696|42713.5|42693.5|0
1724698490000|2024-08-26 18:54:50|42711|42691|42713.5|42693.5|42713.5|42693.5|42711|42691|2
1724698500000|2024-08-26 18:55:00|42716|42696|42716|42696|42716|42696|42713.5|42693.5|1
1724698510000|2024-08-26 18:55:10|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|1
1724698520000|2024-08-26 18:55:20|42716|42696|42718.5|42698.5|42718.5|42698.5|42716|42696|1
1724698530000|2024-08-26 18:55:30|||||||||8
1724698540000|2024-08-26 18:55:40|||||||||1
1724698560000|2024-08-26 18:56:00|42721|42701|42718.5|42698.5|42721|42701|42718.5|42698.5|5
1724698570000|2024-08-26 18:56:10|42721|42701|42721|42701|42721|42701|42721|42701|0
1724698620000|2024-08-26 18:57:00|42718.5|42698.5|42721|42701|42721|42701|42718.5|42698.5|1
1724698640000|2024-08-26 18:57:20|||||||||4
1724698650000|2024-08-26 18:57:30|42718.5|42698.5|42721|42701|42721|42701|42718.5|42698.5|1
1724698690000|2024-08-26 18:58:10|||||||||4
1724698720000|2024-08-26 18:58:40|||||||||2
1724698750000|2024-08-26 18:59:10|||||||||5
1724698770000|2024-08-26 18:59:30|||||||||6
1724698800000|2024-08-26 19:00:00|||||||||1
1724698810000|2024-08-26 19:00:10|||||||||1
1724698820000|2024-08-26 19:00:20|42718.5|42698.5|42721|42701|42721|42701|42718.5|42698.5|4
1724698830000|2024-08-26 19:00:30|42718.5|42698.5|42721|42701|42721|42701|42718.5|42698.5|0
1724698840000|2024-08-26 19:00:40|||||||||3
1724698850000|2024-08-26 19:00:50|42723.5|42703.5|42728.5|42708.5|42728.5|42708.5|42723.5|42703.5|3
1724698860000|2024-08-26 19:01:00|||||||||2
1724698870000|2024-08-26 19:01:10|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|0
1724698880000|2024-08-26 19:01:20|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|1
1724698890000|2024-08-26 19:01:30|42731|42711|42731|42711|42731|42711|42728.5|42708.5|2
1724698900000|2024-08-26 19:01:40|||||||||2
1724698910000|2024-08-26 19:01:50|42733.5|42713.5|42738.6|42718.6|42738.6|42718.6|42733.5|42713.5|9
1724698920000|2024-08-26 19:02:00|42736.1|42716.1|42741.1|42721.1|42741.1|42721.1|42736.1|42716.1|2
1724698930000|2024-08-26 19:02:10|42743.6|42723.6|42741.1|42721.1|42743.6|42723.6|42741.1|42721.1|2
1724698940000|2024-08-26 19:02:20|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|0
1724698950000|2024-08-26 19:02:30|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|0
1724698960000|2024-08-26 19:02:40|42743.6|42723.6|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|13
1724698970000|2024-08-26 19:02:50|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|1
1724698980000|2024-08-26 19:03:00|42746.1|42726.1|42746|42726|42746.1|42726.1|42746|42726|9
1724699010000|2024-08-26 19:03:30|42746.1|42726.1|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|16
1724699020000|2024-08-26 19:03:40|42746.1|42726.1|42746.1|42726.1|42746.1|42726.1|42743.6|42723.6|1
1724699030000|2024-08-26 19:03:50|42748.6|42728.6|42746.1|42726.1|42748.6|42728.6|42746.1|42726.1|1
1724699040000|2024-08-26 19:04:00|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|42743.6|42723.6|0
1724699050000|2024-08-26 19:04:10|||||||||6
1724699070000|2024-08-26 19:04:30|||||||||2
1724699080000|2024-08-26 19:04:40|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|0
1724699090000|2024-08-26 19:04:50|42746.1|42726.1|42741.1|42721.1|42746.1|42726.1|42741.1|42721.1|4
1724699100000|2024-08-26 19:05:00|||||||||4
1724699110000|2024-08-26 19:05:10|42738.6|42718.6|42738.6|42718.6|42741.1|42721.1|42738.6|42718.6|1
1724699120000|2024-08-26 19:05:20|42741.1|42721.1|42738.6|42718.6|42741.1|42721.1|42738.6|42718.6|0
1724699130000|2024-08-26 19:05:30|42741.1|42721.1|42738.6|42718.6|42741.1|42721.1|42738.6|42718.6|0
1724699140000|2024-08-26 19:05:40|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|0
1724699160000|2024-08-26 19:06:00|42738.6|42718.6|42736.1|42716.1|42738.6|42718.6|42736.1|42716.1|5
1724699180000|2024-08-26 19:06:20|42731.1|42711.1|42726.1|42706.1|42731.1|42711.1|42726.1|42706.1|1
1724699190000|2024-08-26 19:06:30|||||||||2
1724699200000|2024-08-26 19:06:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1724699210000|2024-08-26 19:06:50|42721.1|42701.1|42718.6|42698.6|42721.1|42701.1|42718.6|42698.6|6
1724699220000|2024-08-26 19:07:00|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|1
1724699230000|2024-08-26 19:07:10|42716.1|42696.1|42716|42696|42716.1|42696.1|42716|42696|0
1724699240000|2024-08-26 19:07:20|42716.1|42696.1|42716|42696|42716.1|42696.1|42716|42696|0
1724699270000|2024-08-26 19:07:50|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|2
1724699280000|2024-08-26 19:08:00|42716.1|42696.1|42721|42701|42721|42701|42716.1|42696.1|1
1724699290000|2024-08-26 19:08:10|42718.6|42698.6|42721|42701|42721|42701|42718.5|42698.5|0
1724699300000|2024-08-26 19:08:20|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|10
1724699310000|2024-08-26 19:08:30|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|3
1724699330000|2024-08-26 19:08:50|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|2
1724699340000|2024-08-26 19:09:00|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|0
1724699350000|2024-08-26 19:09:10|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|1
1724699360000|2024-08-26 19:09:20|42726.1|42706.1|42728.6|42708.6|42728.6|42708.6|42726.1|42706.1|0
1724699370000|2024-08-26 19:09:30|42731.1|42711.1|42726.1|42706.1|42731.1|42711.1|42726.1|42706.1|1
1724699380000|2024-08-26 19:09:40|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|0
1724699390000|2024-08-26 19:09:50|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42728.5|42708.5|0
1724699410000|2024-08-26 19:10:10|||||||||1
1724699420000|2024-08-26 19:10:20|||||||||3
1724699440000|2024-08-26 19:10:40|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|3
1724699450000|2024-08-26 19:10:50|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|0
1724699470000|2024-08-26 19:11:10|||||||||3
1724699480000|2024-08-26 19:11:20|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|3
1724699520000|2024-08-26 19:12:00|42723.6|42703.6|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|1
1724699530000|2024-08-26 19:12:10|||||||||3
1724699570000|2024-08-26 19:12:50|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|4
1724699580000|2024-08-26 19:13:00|||||||||3
1724699590000|2024-08-26 19:13:10|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|0
1724699600000|2024-08-26 19:13:20|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|3
1724699640000|2024-08-26 19:14:00|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|1
1724699650000|2024-08-26 19:14:10|||||||||1
1724699660000|2024-08-26 19:14:20|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|2
1724699670000|2024-08-26 19:14:30|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|0
1724699680000|2024-08-26 19:14:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1724699690000|2024-08-26 19:14:50|||||||||1
1724699700000|2024-08-26 19:15:00|||||||||1
1724699720000|2024-08-26 19:15:20|||||||||1
1724699740000|2024-08-26 19:15:40|42728.6|42708.6|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|8
1724699750000|2024-08-26 19:15:50|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1724699770000|2024-08-26 19:16:10|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|0
1724699780000|2024-08-26 19:16:20|42726.1|42706.1|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|2
1724699790000|2024-08-26 19:16:30|42723.6|42703.6|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|6
1724699800000|2024-08-26 19:16:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|2
1724699820000|2024-08-26 19:17:00|42726.1|42706.1|42723.6|42703.6|42726.1|42706.1|42723.6|42703.6|0
1724699830000|2024-08-26 19:17:10|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|0
1724699840000|2024-08-26 19:17:20|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|1
1724699850000|2024-08-26 19:17:30|42721.1|42701.1|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|2
1724699860000|2024-08-26 19:17:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42721.1|42701.1|1
1724699870000|2024-08-26 19:17:50|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|1
1724699880000|2024-08-26 19:18:00|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|4
1724699890000|2024-08-26 19:18:10|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|1
1724699900000|2024-08-26 19:18:20|42723.6|42703.6|42721.1|42701.1|42723.6|42703.6|42721.1|42701.1|6
1724699930000|2024-08-26 19:18:50|42716.1|42696.1|42711.1|42691.1|42716.1|42696.1|42711.1|42691.1|4
1724699940000|2024-08-26 19:19:00|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|2
1724699960000|2024-08-26 19:19:20|42703.6|42683.6|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|0
1724699980000|2024-08-26 19:19:40|||||||||2
1724700000000|2024-08-26 19:20:00|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|0
1724700010000|2024-08-26 19:20:10|42711.1|42691.1|42713.6|42693.6|42713.6|42693.6|42711.1|42691.1|13
1724700030000|2024-08-26 19:20:30|||||||||1
1724700040000|2024-08-26 19:20:40|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|2
1724700060000|2024-08-26 19:21:00|42713.6|42693.6|42711.1|42691.1|42713.6|42693.6|42711.1|42691.1|0
1724700070000|2024-08-26 19:21:10|||||||||2
1724700110000|2024-08-26 19:21:50|42713.6|42693.6|42711.1|42691.1|42713.6|42693.6|42711.1|42691.1|1
1724700120000|2024-08-26 19:22:00|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|0
1724700150000|2024-08-26 19:22:30|||||||||1
1724700160000|2024-08-26 19:22:40|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|1
1724700170000|2024-08-26 19:22:50|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|6
1724700190000|2024-08-26 19:23:10|||||||||4
1724700210000|2024-08-26 19:23:30|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|2
1724700220000|2024-08-26 19:23:40|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|3
1724700230000|2024-08-26 19:23:50|42716.1|42696.1|42718.6|42698.6|42718.6|42698.6|42716.1|42696.1|1
1724700240000|2024-08-26 19:24:00|42716.1|42696.1|42721.1|42701.1|42721.1|42701.1|42716.1|42696.1|0
1724700260000|2024-08-26 19:24:20|||||||||1
1724700280000|2024-08-26 19:24:40|42718.6|42698.6|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|0
1724700290000|2024-08-26 19:24:50|||||||||4
1724700300000|2024-08-26 19:25:00|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|2
1724700310000|2024-08-26 19:25:10|||||||||2
1724700320000|2024-08-26 19:25:20|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|1
1724700340000|2024-08-26 19:25:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|0
1724700350000|2024-08-26 19:25:50|42726.1|42706.1|42721.1|42701.1|42726.1|42706.1|42721.1|42701.1|0
1724700370000|2024-08-26 19:26:10|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|1
1724700390000|2024-08-26 19:26:30|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|2
1724700400000|2024-08-26 19:26:40|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|6
1724700410000|2024-08-26 19:26:50|42718.6|42698.6|42718.6|42698.6|42721.1|42701.1|42718.6|42698.6|0
1724700430000|2024-08-26 19:27:10|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|1
1724700440000|2024-08-26 19:27:20|||||||||2
1724700470000|2024-08-26 19:27:50|42716.2|42696.2|42718.7|42698.7|42718.7|42698.7|42716.2|42696.2|2
1724700490000|2024-08-26 19:28:10|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42713.7|42693.7|1
1724700510000|2024-08-26 19:28:30|42718.7|42698.7|42716.2|42696.2|42718.7|42698.7|42716.2|42696.2|2
1724700520000|2024-08-26 19:28:40|||||||||2
1724700540000|2024-08-26 19:29:00|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|3
1724700550000|2024-08-26 19:29:10|42711.2|42691.2|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|1
1724700590000|2024-08-26 19:29:50|42711.2|42691.2|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|4
1724700600000|2024-08-26 19:30:00|42706.2|42686.2|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|1
1724700610000|2024-08-26 19:30:10|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|0
1724700620000|2024-08-26 19:30:20|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|0
1724700630000|2024-08-26 19:30:30|||||||||1
1724700640000|2024-08-26 19:30:40|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|2
1724700650000|2024-08-26 19:30:50|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|1
1724700670000|2024-08-26 19:31:10|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|1
1724700680000|2024-08-26 19:31:20|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|0
1724700690000|2024-08-26 19:31:30|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|0
1724700700000|2024-08-26 19:31:40|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|0
1724700710000|2024-08-26 19:31:50|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|0
1724700730000|2024-08-26 19:32:10|||||||||4
1724700760000|2024-08-26 19:32:40|42718.7|42698.7|42723.7|42703.7|42723.7|42703.7|42718.7|42698.7|7
1724700780000|2024-08-26 19:33:00|42721.2|42701.2|42723.7|42703.7|42723.7|42703.7|42721.2|42701.2|4
1724700790000|2024-08-26 19:33:10|42726.2|42706.2|42723.7|42703.7|42726.2|42706.2|42723.7|42703.7|1
1724700800000|2024-08-26 19:33:20|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|14
1724700810000|2024-08-26 19:33:30|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42718.7|42698.7|0
1724700820000|2024-08-26 19:33:40|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42718.7|42698.7|0
1724700840000|2024-08-26 19:34:00|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42718.7|42698.7|0
1724700860000|2024-08-26 19:34:20|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|0
1724700890000|2024-08-26 19:34:50|42716.2|42696.2|42713.7|42693.7|42721.2|42701.2|42713.7|42693.7|34
1724700900000|2024-08-26 19:35:00|42711.2|42691.2|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|3
1724700930000|2024-08-26 19:35:30|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|0
1724700940000|2024-08-26 19:35:40|42708.7|42688.7|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|1
1724700960000|2024-08-26 19:36:00|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|42706.2|42686.2|0
1724700980000|2024-08-26 19:36:20|42708.7|42688.7|42708.7|42688.7|42711.2|42691.2|42708.7|42688.7|3
1724700990000|2024-08-26 19:36:30|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|0
1724701000000|2024-08-26 19:36:40|||||||||1
1724701040000|2024-08-26 19:37:20|||||||||1
1724701050000|2024-08-26 19:37:30|||||||||3
1724701070000|2024-08-26 19:37:50|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|1
1724701090000|2024-08-26 19:38:10|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|0
1724701100000|2024-08-26 19:38:20|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|1
1724701110000|2024-08-26 19:38:30|42711.2|42691.2|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|0
1724701120000|2024-08-26 19:38:40|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|0
1724701130000|2024-08-26 19:38:50|||||||||1
1724701140000|2024-08-26 19:39:00|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|1
1724701160000|2024-08-26 19:39:20|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|2
1724701170000|2024-08-26 19:39:30|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|0
1724701200000|2024-08-26 19:40:00|||||||||4
1724701210000|2024-08-26 19:40:10|42708.7|42688.7|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|0
1724701220000|2024-08-26 19:40:20|42708.7|42688.7|42711.2|42691.2|42711.2|42691.2|42708.7|42688.7|0
1724701240000|2024-08-26 19:40:40|||||||||1
1724701250000|2024-08-26 19:40:50|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|0
1724701260000|2024-08-26 19:41:00|42713.7|42693.7|42716.3|42696.3|42716.3|42696.3|42713.7|42693.7|3
1724701270000|2024-08-26 19:41:10|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|1
1724701280000|2024-08-26 19:41:20|42721.3|42701.3|42723.7|42703.7|42723.7|42703.7|42721.3|42701.3|11
1724701290000|2024-08-26 19:41:30|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|3
1724701300000|2024-08-26 19:41:40|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|3
1724701310000|2024-08-26 19:41:50|||||||||1
1724701320000|2024-08-26 19:42:00|||||||||2
1724701340000|2024-08-26 19:42:20|||||||||2
1724701370000|2024-08-26 19:42:50|42723.8|42703.8|42721.3|42701.3|42723.8|42703.8|42721.3|42701.3|3
1724701390000|2024-08-26 19:43:10|||||||||1
1724701400000|2024-08-26 19:43:20|||||||||1
1724701410000|2024-08-26 19:43:30|||||||||1
1724701420000|2024-08-26 19:43:40|||||||||1
1724701430000|2024-08-26 19:43:50|||||||||4
1724701440000|2024-08-26 19:44:00|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|42718.8|42698.8|2
1724701460000|2024-08-26 19:44:20|||||||||1
1724701480000|2024-08-26 19:44:40|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|42716.3|42696.3|0
1724701500000|2024-08-26 19:45:00|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|1
1724701510000|2024-08-26 19:45:10|||||||||1
1724701520000|2024-08-26 19:45:20|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|0
1724701550000|2024-08-26 19:45:50|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|42713.8|42693.8|1
1724701560000|2024-08-26 19:46:00|42716.3|42696.3|42713.8|42693.8|42716.3|42696.3|42711.3|42691.3|0
1724701570000|2024-08-26 19:46:10|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|7
1724701580000|2024-08-26 19:46:20|42708.8|42688.8|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|1
1724701590000|2024-08-26 19:46:30|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|3
1724701600000|2024-08-26 19:46:40|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42708.8|42688.8|0
1724701610000|2024-08-26 19:46:50|||||||||1
1724701620000|2024-08-26 19:47:00|||||||||1
1724701650000|2024-08-26 19:47:30|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|2
1724701660000|2024-08-26 19:47:40|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|0
1724701680000|2024-08-26 19:48:00|42708.8|42688.8|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|2
1724701690000|2024-08-26 19:48:10|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|1
1724701700000|2024-08-26 19:48:20|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|1
1724701710000|2024-08-26 19:48:30|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|1
1724701740000|2024-08-26 19:49:00|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|1
1724701750000|2024-08-26 19:49:10|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|0
1724701760000|2024-08-26 19:49:20|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|2
1724701770000|2024-08-26 19:49:30|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|0
1724701780000|2024-08-26 19:49:40|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|0
1724701790000|2024-08-26 19:49:50|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|0
1724701800000|2024-08-26 19:50:00|42708.8|42688.8|42706.3|42686.3|42711.3|42691.3|42703.8|42683.8|18
1724701810000|2024-08-26 19:50:10|42703.8|42683.8|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|0
1724701820000|2024-08-26 19:50:20|42708.8|42688.8|42706.3|42686.3|42708.8|42688.8|42706.3|42686.3|2
1724701830000|2024-08-26 19:50:30|42708.8|42688.8|42711.3|42691.3|42711.3|42691.3|42708.8|42688.8|0
1724701840000|2024-08-26 19:50:40|42708.8|42688.8|42711.3|42691.3|42711.3|42691.3|42708.8|42688.8|0
1724701850000|2024-08-26 19:50:50|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|2
1724701860000|2024-08-26 19:51:00|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42703.8|42683.8|0
1724701870000|2024-08-26 19:51:10|42703.8|42683.8|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|0
1724701890000|2024-08-26 19:51:30|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|42706.3|42686.3|3
1724701900000|2024-08-26 19:51:40|||||||||1
1724701910000|2024-08-26 19:51:50|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|0
1724701920000|2024-08-26 19:52:00|42703.8|42683.8|42701.3|42681.3|42703.8|42683.8|42701.3|42681.3|4
1724701940000|2024-08-26 19:52:20|42703.8|42683.8|42706.3|42686.3|42706.3|42686.3|42701.3|42681.3|2
1724701950000|2024-08-26 19:52:30|||||||||5
1724701960000|2024-08-26 19:52:40|||||||||1
1724701980000|2024-08-26 19:53:00|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|1
1724701990000|2024-08-26 19:53:10|42706.3|42686.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|0
1724702010000|2024-08-26 19:53:30|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|42701.3|42681.3|0
1724702020000|2024-08-26 19:53:40|||||||||1
1724702030000|2024-08-26 19:53:50|||||||||2
1724702040000|2024-08-26 19:54:00|||||||||1
1724702050000|2024-08-26 19:54:10|42698.8|42678.8|42701.3|42681.3|42701.3|42681.3|42698.8|42678.8|3
1724702060000|2024-08-26 19:54:20|||||||||4
1724702070000|2024-08-26 19:54:30|42698.8|42678.8|42698.8|42678.8|42701.3|42681.3|42696.3|42676.3|3
1724702080000|2024-08-26 19:54:40|42696.3|42676.3|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|2
1724702090000|2024-08-26 19:54:50|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42696.3|42676.3|0
1724702100000|2024-08-26 19:55:00|42696.3|42676.3|42691.3|42671.3|42696.3|42676.3|42691.3|42671.3|3
1724702120000|2024-08-26 19:55:20|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42691.3|42671.3|1
1724702130000|2024-08-26 19:55:30|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42691.3|42671.3|1
1724702140000|2024-08-26 19:55:40|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|42691.4|42671.4|0
1724702150000|2024-08-26 19:55:50|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|2
1724702160000|2024-08-26 19:56:00|42688.8|42668.8|42681.4|42661.4|42688.8|42668.8|42681.4|42661.4|3
1724702170000|2024-08-26 19:56:10|42683.8|42663.8|42681.4|42661.4|42683.8|42663.8|42681.4|42661.4|0
1724702180000|2024-08-26 19:56:20|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1724702190000|2024-08-26 19:56:30|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|1
1724702200000|2024-08-26 19:56:40|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|3
1724702210000|2024-08-26 19:56:50|42678.8|42658.8|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|2
1724702220000|2024-08-26 19:57:00|42676.3|42656.3|42681.3|42661.3|42681.3|42661.3|42676.3|42656.3|4
1724702230000|2024-08-26 19:57:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|5
1724702240000|2024-08-26 19:57:20|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|5
1724702280000|2024-08-26 19:58:00|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|2
1724702290000|2024-08-26 19:58:10|||||||||4
1724702300000|2024-08-26 19:58:20|||||||||5
1724702310000|2024-08-26 19:58:30|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|1
1724702320000|2024-08-26 19:58:40|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|3
1724702330000|2024-08-26 19:58:50|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|1
1724702340000|2024-08-26 19:59:00|42678.8|42658.8|42681.3|42661.3|42681.3|42661.3|42678.8|42658.8|1
1724702350000|2024-08-26 19:59:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|4
1724702360000|2024-08-26 19:59:20|42681.3|42661.3|42686.3|42666.3|42686.3|42666.3|42681.3|42661.3|1
1724702370000|2024-08-26 19:59:30|42681.3|42661.3|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|4
1724702380000|2024-08-26 19:59:40|42686.3|42666.3|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|0
1724702390000|2024-08-26 19:59:50|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|3
1724702400000|2024-08-26 20:00:00|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|0
1724702410000|2024-08-26 20:00:10|||||||||1
1724702430000|2024-08-26 20:00:30|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|1
1724702450000|2024-08-26 20:00:50|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|3
1724702460000|2024-08-26 20:01:00|42681.4|42661.4|42683.8|42663.8|42683.8|42663.8|42681.3|42661.3|19
1724702470000|2024-08-26 20:01:10|42686.3|42666.3|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|15
1724702480000|2024-08-26 20:01:20|||||||||5
1724702490000|2024-08-26 20:01:30|42683.8|42663.8|42691.4|42671.4|42691.4|42671.4|42683.8|42663.8|9
1724702500000|2024-08-26 20:01:40|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|1
1724702510000|2024-08-26 20:01:50|42691.3|42671.3|42686.4|42666.4|42691.3|42671.3|42686.4|42666.4|17
1724702520000|2024-08-26 20:02:00|42681.4|42661.4|42683.8|42663.8|42683.8|42663.8|42678.9|42658.9|8
1724702530000|2024-08-26 20:02:10|||||||||2
1724702550000|2024-08-26 20:02:30|||||||||2
1724702560000|2024-08-26 20:02:40|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1724702580000|2024-08-26 20:03:00|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|3
1724702600000|2024-08-26 20:03:20|42686.3|42666.3|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|1
1724702620000|2024-08-26 20:03:40|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|3
1724702630000|2024-08-26 20:03:50|||||||||6
1724702640000|2024-08-26 20:04:00|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|42686.3|42666.3|11
1724702650000|2024-08-26 20:04:10|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|42688.8|42668.8|1
1724702660000|2024-08-26 20:04:20|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1724702670000|2024-08-26 20:04:30|42686.3|42666.3|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|13
1724702680000|2024-08-26 20:04:40|42683.8|42663.8|42678.8|42658.8|42686.3|42666.3|42678.8|42658.8|3
1724702690000|2024-08-26 20:04:50|||||||||2
1724702700000|2024-08-26 20:05:00|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|5
1724702710000|2024-08-26 20:05:10|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|0
1724702720000|2024-08-26 20:05:20|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1724702740000|2024-08-26 20:05:40|42678.8|42658.8|42678.8|42658.8|42683.8|42663.8|42678.8|42658.8|52
1724702750000|2024-08-26 20:05:50|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|0
1724702760000|2024-08-26 20:06:00|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|1
1724702780000|2024-08-26 20:06:20|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|3
1724702790000|2024-08-26 20:06:30|||||||||1
1724702800000|2024-08-26 20:06:40|||||||||1
1724702810000|2024-08-26 20:06:50|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|0
1724702820000|2024-08-26 20:07:00|||||||||6
1724702830000|2024-08-26 20:07:10|42666.3|42646.3|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|4
1724702840000|2024-08-26 20:07:20|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|0
1724702850000|2024-08-26 20:07:30|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1724702870000|2024-08-26 20:07:50|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|42661.3|42641.3|8
1724702880000|2024-08-26 20:08:00|42658.8|42638.8|42653.8|42633.8|42658.8|42638.8|42653.8|42633.8|6
1724702890000|2024-08-26 20:08:10|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|42656.3|42636.3|2
1724702930000|2024-08-26 20:08:50|||||||||2
1724702940000|2024-08-26 20:09:00|42658.8|42638.8|42661.3|42641.3|42661.3|42641.3|42658.8|42638.8|1
1724702950000|2024-08-26 20:09:10|||||||||2
1724702980000|2024-08-26 20:09:40|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1724702990000|2024-08-26 20:09:50|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|2
1724703000000|2024-08-26 20:10:00|42668.8|42648.8|42666.3|42646.3|42668.8|42648.8|42666.3|42646.3|0
1724703010000|2024-08-26 20:10:10|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|0
1724703020000|2024-08-26 20:10:20|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|1
1724703040000|2024-08-26 20:10:40|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|1
1724703050000|2024-08-26 20:10:50|||||||||2
1724703060000|2024-08-26 20:11:00|42666.3|42646.3|42671.3|42651.3|42671.3|42651.3|42666.3|42646.3|3
1724703080000|2024-08-26 20:11:20|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1724703090000|2024-08-26 20:11:30|||||||||2
1724703100000|2024-08-26 20:11:40|||||||||7
1724703120000|2024-08-26 20:12:00|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|3
1724703130000|2024-08-26 20:12:10|42678.8|42658.8|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|1
1724703140000|2024-08-26 20:12:20|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42676.4|42656.4|1
1724703170000|2024-08-26 20:12:50|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|2
1724703190000|2024-08-26 20:13:10|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|2
1724703200000|2024-08-26 20:13:20|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|3
1724703260000|2024-08-26 20:14:20|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|1
1724703270000|2024-08-26 20:14:30|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|0
1724703280000|2024-08-26 20:14:40|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|0
1724703290000|2024-08-26 20:14:50|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|0
1724703310000|2024-08-26 20:15:10|42681.4|42661.4|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|0
1724703320000|2024-08-26 20:15:20|||||||||1
1724703350000|2024-08-26 20:15:50|42681.4|42661.4|42678.9|42658.9|42681.4|42661.4|42678.9|42658.9|0
1724703360000|2024-08-26 20:16:00|42681.4|42661.4|42676.4|42656.4|42681.4|42661.4|42676.4|42656.4|0
1724703390000|2024-08-26 20:16:30|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|1
1724703420000|2024-08-26 20:17:00|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|42678.9|42658.9|2
1724703450000|2024-08-26 20:17:30|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|0
1724703470000|2024-08-26 20:17:50|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42676.4|42656.4|0
1724703500000|2024-08-26 20:18:20|||||||||1
1724703520000|2024-08-26 20:18:40|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|6
1724703540000|2024-08-26 20:19:00|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|1
1724703590000|2024-08-26 20:19:50|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|1
1724703600000|2024-08-26 20:20:00|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|3
1724703620000|2024-08-26 20:20:20|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|2
1724703650000|2024-08-26 20:20:50|42671.4|42651.4|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|0
1724703680000|2024-08-26 20:21:20|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|2
1724703700000|2024-08-26 20:21:40|42668.9|42648.9|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|0
1724703820000|2024-08-26 20:23:40|42668.9|42648.9|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|6
1724703830000|2024-08-26 20:23:50|||||||||1
1724703840000|2024-08-26 20:24:00|42666.4|42646.4|42668.9|42648.9|42668.9|42648.9|42666.4|42646.4|1
1724703850000|2024-08-26 20:24:10|42666.4|42646.4|42668.9|42648.9|42668.9|42648.9|42666.4|42646.4|0
1724703860000|2024-08-26 20:24:20|42666.4|42646.4|42668.9|42648.9|42668.9|42648.9|42666.4|42646.4|0
1724703880000|2024-08-26 20:24:40|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|4
1724703890000|2024-08-26 20:24:50|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|1
1724703920000|2024-08-26 20:25:20|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1724703980000|2024-08-26 20:26:20|42679|42659|42679|42659|42679|42659|42679|42659|3
1724704000000|2024-08-26 20:26:40|||||||||1
1724704020000|2024-08-26 20:27:00|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|1
1724704060000|2024-08-26 20:27:40|||||||||1
1724704110000|2024-08-26 20:28:30|||||||||3
1724704120000|2024-08-26 20:28:40|42679|42659|42679|42659|42679|42659|42679|42659|3
1724704130000|2024-08-26 20:28:50|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|5
1724704160000|2024-08-26 20:29:20|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|3
1724704200000|2024-08-26 20:30:00|42676.5|42656.5|42676.5|42656.5|42679|42659|42676.5|42656.5|1
1724704230000|2024-08-26 20:30:30|42679|42659|42679|42659|42679|42659|42679|42659|2
1724704240000|2024-08-26 20:30:40|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|42681.5|42661.5|0
1724704250000|2024-08-26 20:30:50|42676.5|42656.5|42676.5|42656.5|42679|42659|42676.5|42656.5|0
1724704260000|2024-08-26 20:31:00|42679|42659|42679|42659|42679|42659|42676.5|42656.5|0
1724704270000|2024-08-26 20:31:10|42676.5|42656.5|42681.5|42661.5|42681.5|42661.5|42676.5|42656.5|0
1724704280000|2024-08-26 20:31:20|42679|42659|42681.5|42661.5|42681.5|42661.5|42679|42659|1
1724704310000|2024-08-26 20:31:50|||||||||2
1724704320000|2024-08-26 20:32:00|||||||||1
1724704350000|2024-08-26 20:32:30|42684|42664|42681.5|42661.5|42684|42664|42681.5|42661.5|0
1724704360000|2024-08-26 20:32:40|42684|42664|42684|42664|42684|42664|42681.5|42661.5|1
1724704380000|2024-08-26 20:33:00|||||||||1
1724704400000|2024-08-26 20:33:20|42686.5|42666.5|42689|42669|42689|42669|42686.5|42666.5|1
1724704490000|2024-08-26 20:34:50|42686.5|42666.5|42689|42669|42689|42669|42686.5|42666.5|3
1724704510000|2024-08-26 20:35:10|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|42691.5|42671.5|1
1724704570000|2024-08-26 20:36:10|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|8
1724704580000|2024-08-26 20:36:20|42699|42679|42701.5|42681.5|42701.5|42681.5|42699|42679|1
1724704590000|2024-08-26 20:36:30|42699|42679|42699|42679|42701.5|42681.5|42699|42679|5
1724704600000|2024-08-26 20:36:40|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|0
1724704620000|2024-08-26 20:37:00|42704|42684|42701.6|42681.6|42704|42684|42701.5|42681.5|1
1724704650000|2024-08-26 20:37:30|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|3
1724704660000|2024-08-26 20:37:40|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|42701.6|42681.6|0
1724704710000|2024-08-26 20:38:30|42696.6|42676.6|42701.6|42681.6|42701.6|42681.6|42696.6|42676.6|2
1724704730000|2024-08-26 20:38:50|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|42699.1|42679.1|2
1724704750000|2024-08-26 20:39:10|42701.6|42681.6|42696.6|42676.6|42701.6|42681.6|42696.6|42676.6|3
1724704760000|2024-08-26 20:39:20|42699.1|42679.1|42696.6|42676.6|42699.1|42679.1|42696.6|42676.6|0
1724704770000|2024-08-26 20:39:30|42701.6|42681.6|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1724704780000|2024-08-26 20:39:40|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|0
1724704850000|2024-08-26 20:40:50|||||||||1
1724704860000|2024-08-26 20:41:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|5
1724704910000|2024-08-26 20:41:50|||||||||1
1724705020000|2024-08-26 20:43:40|42691.6|42671.6|42691.6|42671.6|42694.1|42674.1|42691.6|42671.6|0
1724705030000|2024-08-26 20:43:50|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|0
1724705040000|2024-08-26 20:44:00|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|1
1724705050000|2024-08-26 20:44:10|||||||||2
1724705060000|2024-08-26 20:44:20|42696.6|42676.6|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|1
1724705070000|2024-08-26 20:44:30|||||||||1
1724705080000|2024-08-26 20:44:40|||||||||1
1724705100000|2024-08-26 20:45:00|42694.1|42674.1|42691.6|42671.6|42694.1|42674.1|42691.6|42671.6|1
1724705190000|2024-08-26 20:46:30|42694.1|42674.1|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|0
1724705210000|2024-08-26 20:46:50|42694.1|42674.1|42691.6|42671.6|42696.6|42676.6|42691.6|42671.6|1
1724705220000|2024-08-26 20:47:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|1
1724705230000|2024-08-26 20:47:10|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|2
1724705250000|2024-08-26 20:47:30|||||||||1
1724705290000|2024-08-26 20:48:10|||||||||3
1724705300000|2024-08-26 20:48:20|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|1
1724705320000|2024-08-26 20:48:40|||||||||3
1724705340000|2024-08-26 20:49:00|42689.1|42669.1|42691.6|42671.6|42691.6|42671.6|42689.1|42669.1|0
1724705350000|2024-08-26 20:49:10|42689.1|42669.1|42689.1|42669.1|42691.6|42671.6|42689.1|42669.1|0
1724705360000|2024-08-26 20:49:20|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|1
1724705370000|2024-08-26 20:49:30|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|7
1724705380000|2024-08-26 20:49:40|42679.1|42659.1|42676.6|42656.6|42679.1|42659.1|42676.6|42656.6|2
1724705400000|2024-08-26 20:50:00|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|2
1724705410000|2024-08-26 20:50:10|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1724705430000|2024-08-26 20:50:30|||||||||2
1724705510000|2024-08-26 20:51:50|||||||||3
1724705520000|2024-08-26 20:52:00|||||||||2
1724705550000|2024-08-26 20:52:30|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|16
1724705560000|2024-08-26 20:52:40|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|42671.7|42651.7|0
1724705570000|2024-08-26 20:52:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|0
1724705580000|2024-08-26 20:53:00|42676.6|42656.6|42676.7|42656.7|42676.7|42656.7|42676.6|42656.6|2
1724705600000|2024-08-26 20:53:20|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|0
1724705620000|2024-08-26 20:53:40|42676.7|42656.7|42676.7|42656.7|42679.2|42659.2|42676.7|42656.7|0
1724705630000|2024-08-26 20:53:50|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|0
1724705640000|2024-08-26 20:54:00|42676.7|42656.7|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|0
1724705650000|2024-08-26 20:54:10|42676.7|42656.7|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|0
1724705680000|2024-08-26 20:54:40|42676.7|42656.7|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|1
1724705690000|2024-08-26 20:54:50|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|2
1724705700000|2024-08-26 20:55:00|||||||||1
1724705740000|2024-08-26 20:55:40|42679.2|42659.2|42676.7|42656.7|42679.2|42659.2|42676.7|42656.7|5
1724705750000|2024-08-26 20:55:50|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|2
1724705790000|2024-08-26 20:56:30|42681.7|42661.7|42679.2|42659.2|42681.7|42661.7|42676.7|42656.7|3
1724705800000|2024-08-26 20:56:40|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|42676.7|42656.7|0
1724705810000|2024-08-26 20:56:50|||||||||1
1724705850000|2024-08-26 20:57:30|||||||||1
1724705880000|2024-08-26 20:58:00|42679.2|42659.2|42679.2|42659.2|42679.2|42659.2|42676.7|42656.7|0
1724705890000|2024-08-26 20:58:10|42676.7|42656.7|42676.7|42656.7|42679.2|42659.2|42676.7|42656.7|0
1724705900000|2024-08-26 20:58:20|||||||||1
1724705930000|2024-08-26 20:58:50|||||||||2
1724705940000|2024-08-26 20:59:00|42674.2|42654.2|42676.7|42656.7|42676.7|42656.7|42674.2|42654.2|3
1724705950000|2024-08-26 20:59:10|42679.2|42659.2|42676.7|42656.7|42679.2|42659.2|42676.7|42656.7|2
1724705970000|2024-08-26 20:59:30|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|9
1724705980000|2024-08-26 20:59:40|42671.7|42651.7|42669.2|42649.2|42671.7|42651.7|42669.2|42649.2|8
1724705990000|2024-08-26 20:59:50|42671.7|42651.7|42674.2|42654.2|42674.2|42654.2|42671.7|42651.7|5
1724709610000|2024-08-26 22:00:10|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|42684.6|42664.6|0
1724709630000|2024-08-26 22:00:30|42682.1|42662.1|42682.1|42662.1|42682.1|42662.1|42682.1|42662.1|1
1724709690000|2024-08-26 22:01:30|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|42679.6|42659.6|1
1724709710000|2024-08-26 22:01:50|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|42677.1|42657.1|0
1724709730000|2024-08-26 22:02:10|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|42674.6|42654.6|1
1724709780000|2024-08-26 22:03:00|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|0
1724709850000|2024-08-26 22:04:10|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|42667.1|42647.1|1
1724709890000|2024-08-26 22:04:50|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|42669.6|42649.6|6
1724709910000|2024-08-26 22:05:10|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|5
1724709990000|2024-08-26 22:06:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710120000|2024-08-26 22:08:40|||||||||8
1724710130000|2024-08-26 22:08:50|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|2
1724710150000|2024-08-26 22:09:10|42659.7|42639.7|42662.2|42642.2|42662.2|42642.2|42659.7|42639.7|0
1724710160000|2024-08-26 22:09:20|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|0
1724710170000|2024-08-26 22:09:30|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710180000|2024-08-26 22:09:40|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|0
1724710190000|2024-08-26 22:09:50|42662.2|42642.2|42654.7|42634.7|42662.2|42642.2|42654.7|42634.7|3
1724710200000|2024-08-26 22:10:00|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42654.7|42634.7|0
1724710210000|2024-08-26 22:10:10|||||||||1
1724710220000|2024-08-26 22:10:20|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|1
1724710240000|2024-08-26 22:10:40|||||||||1
1724710250000|2024-08-26 22:10:50|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710260000|2024-08-26 22:11:00|42659.7|42639.7|42662.2|42642.2|42662.2|42642.2|42659.7|42639.7|3
1724710270000|2024-08-26 22:11:10|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|0
1724710280000|2024-08-26 22:11:20|42662.2|42642.2|42659.7|42639.7|42662.2|42642.2|42659.7|42639.7|0
1724710290000|2024-08-26 22:11:30|42662.2|42642.2|42659.7|42639.7|42662.2|42642.2|42659.7|42639.7|2
1724710300000|2024-08-26 22:11:40|||||||||2
1724710310000|2024-08-26 22:11:50|42657.2|42637.2|42659.7|42639.7|42659.7|42639.7|42657.2|42637.2|1
1724710320000|2024-08-26 22:12:00|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710350000|2024-08-26 22:12:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710360000|2024-08-26 22:12:40|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|3
1724710400000|2024-08-26 22:13:20|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|42659.7|42639.7|0
1724710420000|2024-08-26 22:13:40|42662.2|42642.2|42659.7|42639.7|42662.2|42642.2|42659.7|42639.7|7
1724710430000|2024-08-26 22:13:50|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|0
1724710440000|2024-08-26 22:14:00|42659.7|42639.7|42654.7|42634.7|42659.7|42639.7|42654.7|42634.7|57
1724710460000|2024-08-26 22:14:20|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|2
1724710470000|2024-08-26 22:14:30|42659.7|42639.7|42657.2|42637.2|42659.7|42639.7|42657.2|42637.2|3
1724710490000|2024-08-26 22:14:50|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|5
1724710500000|2024-08-26 22:15:00|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|3
1724710510000|2024-08-26 22:15:10|||||||||1
1724710580000|2024-08-26 22:16:20|||||||||1
1724710610000|2024-08-26 22:16:50|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|0
1724710620000|2024-08-26 22:17:00|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710640000|2024-08-26 22:17:20|42662.2|42642.2|42659.7|42639.7|42662.2|42642.2|42659.7|42639.7|5
1724710650000|2024-08-26 22:17:30|||||||||1
1724710700000|2024-08-26 22:18:20|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710710000|2024-08-26 22:18:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710720000|2024-08-26 22:18:40|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710740000|2024-08-26 22:19:00|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710760000|2024-08-26 22:19:20|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|0
1724710790000|2024-08-26 22:19:50|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|4
1724710830000|2024-08-26 22:20:30|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|1
1724710840000|2024-08-26 22:20:40|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|0
1724710870000|2024-08-26 22:21:10|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|3
1724710910000|2024-08-26 22:21:50|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42664.7|42644.7|0
1724710930000|2024-08-26 22:22:10|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|42664.7|42644.7|0
1724710940000|2024-08-26 22:22:20|42667.2|42647.2|42664.7|42644.7|42667.2|42647.2|42664.7|42644.7|0
1724710960000|2024-08-26 22:22:40|42667.3|42647.3|42664.8|42644.8|42667.3|42647.3|42664.8|42644.8|0
1724710970000|2024-08-26 22:22:50|42667.3|42647.3|42664.8|42644.8|42667.3|42647.3|42664.8|42644.8|0
1724711030000|2024-08-26 22:23:50|||||||||1
1724711040000|2024-08-26 22:24:00|||||||||1
1724711090000|2024-08-26 22:24:50|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|5
1724711190000|2024-08-26 22:26:30|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|1
1724711220000|2024-08-26 22:27:00|42674.8|42654.8|42672.3|42652.3|42674.8|42654.8|42672.3|42652.3|5
1724711260000|2024-08-26 22:27:40|||||||||4
1724711270000|2024-08-26 22:27:50|||||||||1
1724711290000|2024-08-26 22:28:10|||||||||1
1724711330000|2024-08-26 22:28:50|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|3
1724711390000|2024-08-26 22:29:50|42674.8|42654.8|42677.3|42657.3|42677.3|42657.3|42674.8|42654.8|1
1724711400000|2024-08-26 22:30:00|||||||||2
1724711470000|2024-08-26 22:31:10|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|5
1724711480000|2024-08-26 22:31:20|||||||||2
1724711550000|2024-08-26 22:32:30|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42667.3|42647.3|0
1724711560000|2024-08-26 22:32:40|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|42667.3|42647.3|0
1724711570000|2024-08-26 22:32:50|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|42669.8|42649.8|1
1724711580000|2024-08-26 22:33:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42667.3|42647.3|0
1724711600000|2024-08-26 22:33:20|42669.8|42649.8|42672.3|42652.3|42672.3|42652.3|42669.8|42649.8|1
1724711610000|2024-08-26 22:33:30|42669.8|42649.8|42672.3|42652.3|42672.3|42652.3|42669.8|42649.8|0
1724711620000|2024-08-26 22:33:40|42669.8|42649.8|42669.8|42649.8|42672.3|42652.3|42669.8|42649.8|0
1724711630000|2024-08-26 22:33:50|42672.3|42652.3|42669.8|42649.8|42672.3|42652.3|42669.8|42649.8|0
1724711640000|2024-08-26 22:34:00|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|42672.3|42652.3|0
1724711690000|2024-08-26 22:34:50|||||||||10
1724711710000|2024-08-26 22:35:10|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|5
1724711750000|2024-08-26 22:35:50|||||||||1
1724711760000|2024-08-26 22:36:00|||||||||1
1724711790000|2024-08-26 22:36:30|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|42679.8|42659.8|0
1724711800000|2024-08-26 22:36:40|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|2
1724711850000|2024-08-26 22:37:30|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|0
1724711860000|2024-08-26 22:37:40|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|0
1724711870000|2024-08-26 22:37:50|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|1
1724711890000|2024-08-26 22:38:10|42674.9|42654.9|42677.4|42657.4|42677.4|42657.4|42674.9|42654.9|0
1724711940000|2024-08-26 22:39:00|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1724712030000|2024-08-26 22:40:30|42677.4|42657.4|42679.9|42659.9|42679.9|42659.9|42677.4|42657.4|1
1724712070000|2024-08-26 22:41:10|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|1
1724712080000|2024-08-26 22:41:20|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|1
1724712090000|2024-08-26 22:41:30|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|42679.9|42659.9|0
1724712140000|2024-08-26 22:42:20|42677.4|42657.4|42679.9|42659.9|42679.9|42659.9|42677.4|42657.4|1
1724712240000|2024-08-26 22:44:00|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|1
1724712250000|2024-08-26 22:44:10|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|0
1724712270000|2024-08-26 22:44:30|||||||||2
1724712290000|2024-08-26 22:44:50|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|0
1724712300000|2024-08-26 22:45:00|42664.9|42644.9|42667.4|42647.4|42667.4|42647.4|42664.9|42644.9|2
1724712350000|2024-08-26 22:45:50|||||||||3
1724712390000|2024-08-26 22:46:30|||||||||1
1724712470000|2024-08-26 22:47:50|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|2
1724712500000|2024-08-26 22:48:20|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1724712510000|2024-08-26 22:48:30|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|0
1724712520000|2024-08-26 22:48:40|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42659.9|42639.9|0
1724712530000|2024-08-26 22:48:50|42659.9|42639.9|42662.4|42642.4|42662.4|42642.4|42659.9|42639.9|0
1724712550000|2024-08-26 22:49:10|||||||||3
1724712560000|2024-08-26 22:49:20|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|1
1724712580000|2024-08-26 22:49:40|||||||||1
1724712590000|2024-08-26 22:49:50|42662.4|42642.4|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|2
1724712600000|2024-08-26 22:50:00|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1724712610000|2024-08-26 22:50:10|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|42659.9|42639.9|0
1724712620000|2024-08-26 22:50:20|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|42662.4|42642.4|0
1724712630000|2024-08-26 22:50:30|||||||||2
1724712640000|2024-08-26 22:50:40|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|42664.9|42644.9|4
1724712650000|2024-08-26 22:50:50|||||||||3
1724712690000|2024-08-26 22:51:30|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|42667.4|42647.4|1
1724712720000|2024-08-26 22:52:00|||||||||7
1724712730000|2024-08-26 22:52:10|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1724712740000|2024-08-26 22:52:20|||||||||12
1724712750000|2024-08-26 22:52:30|||||||||1
1724712760000|2024-08-26 22:52:40|42670|42650|42670|42650|42670|42650|42670|42650|2
1724712770000|2024-08-26 22:52:50|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1724712780000|2024-08-26 22:53:00|||||||||2
1724712790000|2024-08-26 22:53:10|42675|42655|42675|42655|42675|42655|42675|42655|1
1724712810000|2024-08-26 22:53:30|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1724712820000|2024-08-26 22:53:40|||||||||1
1724712930000|2024-08-26 22:55:30|42675|42655|42675|42655|42675|42655|42675|42655|0
1724712950000|2024-08-26 22:55:50|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|0
1724712980000|2024-08-26 22:56:20|42675|42655|42675|42655|42675|42655|42675|42655|1
1724713020000|2024-08-26 22:57:00|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|10
1724713040000|2024-08-26 22:57:20|||||||||1
1724713140000|2024-08-26 22:59:00|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|10
1724713150000|2024-08-26 22:59:10|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|0
1724713180000|2024-08-26 22:59:40|42672.5|42652.5|42670|42650|42672.5|42652.5|42670|42650|0
1724713190000|2024-08-26 22:59:50|||||||||2
1724713210000|2024-08-26 23:00:10|42075|42055|42075|42055|42075|42055|42075|42055|0
1724713240000|2024-08-26 23:00:40|||||||||1
1724713290000|2024-08-26 23:01:30|||||||||2
1724713300000|2024-08-26 23:01:40|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|42372.5|42352.5|0
1724713340000|2024-08-26 23:02:20|42375|42355|42375|42355|42375|42355|42372.5|42352.5|0
1724713360000|2024-08-26 23:02:40|42667.5|42647.5|42670|42650|42670|42650|42667.5|42647.5|2
1724713400000|2024-08-26 23:03:20|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|42672.5|42652.5|4
1724713500000|2024-08-26 23:05:00|||||||||1
1724713510000|2024-08-26 23:05:10|42675|42655|42672.5|42652.5|42675|42655|42672.5|42652.5|1
1724713540000|2024-08-26 23:05:40|42675|42655|42675|42655|42675|42655|42675|42655|0
1724713580000|2024-08-26 23:06:20|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|42677.5|42657.5|1
1724713640000|2024-08-26 23:07:20|||||||||2
1724713650000|2024-08-26 23:07:30|42680|42660|42680|42660|42680|42660|42680|42660|5
1724713690000|2024-08-26 23:08:10|42682.5|42662.5|42680|42660|42682.5|42662.5|42680|42660|1
1724713710000|2024-08-26 23:08:30|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|42682.5|42662.5|0
1724713800000|2024-08-26 23:10:00|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|0
1724713880000|2024-08-26 23:11:20|42680|42660|42682.5|42662.5|42682.5|42662.5|42680|42660|0
1724713890000|2024-08-26 23:11:30|42685|42665|42687.5|42667.5|42687.5|42667.5|42685|42665|2
1724713910000|2024-08-26 23:11:50|42690|42670|42690|42670|42690|42670|42690|42670|1
1724713920000|2024-08-26 23:12:00|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|42692.5|42672.5|1
1724714000000|2024-08-26 23:13:20|||||||||1
1724714100000|2024-08-26 23:15:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1724714150000|2024-08-26 23:15:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|3
1724714170000|2024-08-26 23:16:10|42692.6|42672.6|42697.6|42677.6|42697.6|42677.6|42692.6|42672.6|2
1724714200000|2024-08-26 23:16:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|1
1724714210000|2024-08-26 23:16:50|42697.6|42677.6|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|6
1724714220000|2024-08-26 23:17:00|42697.6|42677.6|42702.6|42682.6|42702.6|42682.6|42697.6|42677.6|6
1724714230000|2024-08-26 23:17:10|42697.6|42677.6|42700.1|42680.1|42702.6|42682.6|42697.6|42677.6|2
1724714240000|2024-08-26 23:17:20|42702.6|42682.6|42700.1|42680.1|42702.6|42682.6|42700.1|42680.1|1
1724714260000|2024-08-26 23:17:40|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|7
1724714270000|2024-08-26 23:17:50|||||||||1
1724714290000|2024-08-26 23:18:10|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|0
1724714310000|2024-08-26 23:18:30|||||||||1
1724714330000|2024-08-26 23:18:50|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1724714350000|2024-08-26 23:19:10|||||||||19
1724714420000|2024-08-26 23:20:20|42695.1|42675.1|42697.6|42677.6|42697.6|42677.6|42695.1|42675.1|0
1724714460000|2024-08-26 23:21:00|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|1
1724714470000|2024-08-26 23:21:10|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1724714490000|2024-08-26 23:21:30|||||||||1
1724714500000|2024-08-26 23:21:40|42700.1|42680.1|42697.6|42677.6|42700.1|42680.1|42697.6|42677.6|0
1724714510000|2024-08-26 23:21:50|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|0
1724714520000|2024-08-26 23:22:00|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1724714550000|2024-08-26 23:22:30|42695.1|42675.1|42697.6|42677.6|42697.6|42677.6|42695.1|42675.1|1
1724714660000|2024-08-26 23:24:20|42700.1|42680.1|42705.1|42685.1|42705.1|42685.1|42700.1|42680.1|7
1724714670000|2024-08-26 23:24:30|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|0
1724714680000|2024-08-26 23:24:40|42705.1|42685.1|42702.6|42682.6|42705.1|42685.1|42702.6|42682.6|1
1724714700000|2024-08-26 23:25:00|42700.1|42680.1|42702.6|42682.6|42702.6|42682.6|42700.1|42680.1|0
1724714710000|2024-08-26 23:25:10|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|0
1724714720000|2024-08-26 23:25:20|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|2
1724714730000|2024-08-26 23:25:30|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|3
1724714790000|2024-08-26 23:26:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1724714800000|2024-08-26 23:26:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|0
1724714840000|2024-08-26 23:27:20|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|0
1724714870000|2024-08-26 23:27:50|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42697.6|42677.6|0
1724714890000|2024-08-26 23:28:10|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|0
1724714900000|2024-08-26 23:28:20|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|0
1724714910000|2024-08-26 23:28:30|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|0
1724714920000|2024-08-26 23:28:40|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|0
1724714930000|2024-08-26 23:28:50|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|2
1724715090000|2024-08-26 23:31:30|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|2
1724715110000|2024-08-26 23:31:50|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|42712.6|42692.6|2
1724715180000|2024-08-26 23:33:00|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|5
1724715190000|2024-08-26 23:33:10|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|0
1724715200000|2024-08-26 23:33:20|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|42710.1|42690.1|0
1724715230000|2024-08-26 23:33:50|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|42707.6|42687.6|0
1724715260000|2024-08-26 23:34:20|||||||||2
1724715290000|2024-08-26 23:34:50|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|42702.6|42682.6|9
1724715300000|2024-08-26 23:35:00|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|42700.1|42680.1|1
1724715330000|2024-08-26 23:35:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|3
1724715340000|2024-08-26 23:35:40|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|1
1724715360000|2024-08-26 23:36:00|||||||||10
1724715390000|2024-08-26 23:36:30|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|42697.6|42677.6|1
1724715420000|2024-08-26 23:37:00|42695.1|42675.1|42692.6|42672.6|42695.1|42675.1|42692.6|42672.6|2
1724715450000|2024-08-26 23:37:30|42690.1|42670.1|42692.6|42672.6|42692.6|42672.6|42690.1|42670.1|0
1724715470000|2024-08-26 23:37:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|4
1724715480000|2024-08-26 23:38:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|17
1724715510000|2024-08-26 23:38:30|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|2
1724715520000|2024-08-26 23:38:40|42692.6|42672.6|42695.1|42675.1|42695.1|42675.1|42692.6|42672.6|1
1724715550000|2024-08-26 23:39:10|||||||||1
1724715560000|2024-08-26 23:39:20|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1724715590000|2024-08-26 23:39:50|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|42695.1|42675.1|0
1724715660000|2024-08-26 23:41:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1724715670000|2024-08-26 23:41:10|||||||||1
1724715710000|2024-08-26 23:41:50|42690.1|42670.1|42690.1|42670.1|42692.6|42672.6|42690.1|42670.1|6
1724715720000|2024-08-26 23:42:00|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|42692.6|42672.6|0
1724715730000|2024-08-26 23:42:10|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|0
1724715820000|2024-08-26 23:43:40|42687.6|42667.6|42690.1|42670.1|42690.1|42670.1|42687.6|42667.6|0
1724715930000|2024-08-26 23:45:30|||||||||1
1724715970000|2024-08-26 23:46:10|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|1
1724715990000|2024-08-26 23:46:30|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|42690.1|42670.1|1
1724716000000|2024-08-26 23:46:40|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|42687.6|42667.6|0
1724716010000|2024-08-26 23:46:50|42690.1|42670.1|42687.6|42667.6|42690.1|42670.1|42687.6|42667.6|0
1724716040000|2024-08-26 23:47:20|42687.7|42667.7|42687.6|42667.6|42687.7|42667.7|42687.6|42667.6|0
1724716060000|2024-08-26 23:47:40|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|42687.7|42667.7|0
1724716130000|2024-08-26 23:48:50|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|42685.2|42665.2|5
1724716160000|2024-08-26 23:49:20|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|12
1724716170000|2024-08-26 23:49:30|42680.2|42660.2|42677.7|42657.7|42680.2|42660.2|42675.2|42655.2|4
1724716230000|2024-08-26 23:50:30|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|1
1724716260000|2024-08-26 23:51:00|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|0
1724716290000|2024-08-26 23:51:30|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|1
1724716320000|2024-08-26 23:52:00|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1724716330000|2024-08-26 23:52:10|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1724716340000|2024-08-26 23:52:20|42677.7|42657.7|42677.7|42657.7|42680.2|42660.2|42677.7|42657.7|0
1724716390000|2024-08-26 23:53:10|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1724716400000|2024-08-26 23:53:20|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|42682.7|42662.7|0
1724716410000|2024-08-26 23:53:30|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1724716420000|2024-08-26 23:53:40|42677.7|42657.7|42680.2|42660.2|42680.2|42660.2|42677.7|42657.7|0
1724716440000|2024-08-26 23:54:00|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|0
1724716450000|2024-08-26 23:54:10|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|0
1724716460000|2024-08-26 23:54:20|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|0
1724716470000|2024-08-26 23:54:30|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42677.7|42657.7|0
1724716490000|2024-08-26 23:54:50|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|42677.7|42657.7|6
1724716500000|2024-08-26 23:55:00|42672.7|42652.7|42667.7|42647.7|42672.7|42652.7|42665.2|42645.2|9
1724716540000|2024-08-26 23:55:40|||||||||2
1724716550000|2024-08-26 23:55:50|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|1
1724716620000|2024-08-26 23:57:00|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|2
1724716650000|2024-08-26 23:57:30|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|0
1724716700000|2024-08-26 23:58:20|||||||||1
1724716730000|2024-08-26 23:58:50|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42670.2|42650.2|0
1724716740000|2024-08-26 23:59:00|42670.2|42650.2|42672.7|42652.7|42672.7|42652.7|42670.2|42650.2|2
1724716760000|2024-08-26 23:59:20|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|42670.2|42650.2|2
1724716770000|2024-08-26 23:59:30|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|42672.7|42652.7|0
1724716790000|2024-08-26 23:59:50|||||||||6
1724716800000|2024-08-27 00:00:00|42597.7|42577.7|42610.2|42590.2|42627.7|42607.7|42587.7|42567.7|49
1724716810000|2024-08-27 00:00:10|42612.7|42592.7|42592.7|42572.7|42615.2|42595.2|42592.7|42572.7|26
1724716820000|2024-08-27 00:00:20|42590.2|42570.2|42592.7|42572.7|42592.7|42572.7|42587.7|42567.7|6
1724716830000|2024-08-27 00:00:30|42590.2|42570.2|42580.2|42560.2|42590.2|42570.2|42580.2|42560.2|12
1724716840000|2024-08-27 00:00:40|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|8
1724716850000|2024-08-27 00:00:50|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|3
1724716860000|2024-08-27 00:01:00|42577.7|42557.7|42575.2|42555.2|42580.2|42560.2|42575.2|42555.2|8
1724716870000|2024-08-27 00:01:10|42572.7|42552.7|42575.2|42555.2|42575.2|42555.2|42572.7|42552.7|1
1724716880000|2024-08-27 00:01:20|42572.7|42552.7|42557.7|42537.7|42572.7|42552.7|42557.7|42537.7|16
1724716890000|2024-08-27 00:01:30|42542.7|42522.7|42517.7|42497.7|42542.7|42522.7|42507.7|42487.7|26
1724716900000|2024-08-27 00:01:40|42515.2|42495.2|42530.2|42510.2|42530.2|42510.2|42515.2|42495.2|16
1724716910000|2024-08-27 00:01:50|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42532.7|42512.7|5
1724716920000|2024-08-27 00:02:00|42532.7|42512.7|42542.7|42522.7|42545.2|42525.2|42532.7|42512.7|6
1724716930000|2024-08-27 00:02:10|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42542.7|42522.7|6
1724716940000|2024-08-27 00:02:20|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|8
1724716950000|2024-08-27 00:02:30|||||||||8
1724716960000|2024-08-27 00:02:40|||||||||8
1724716970000|2024-08-27 00:02:50|42545.2|42525.2|42547.7|42527.7|42547.7|42527.7|42545.2|42525.2|6
1724716980000|2024-08-27 00:03:00|42545.2|42525.2|42535.2|42515.2|42545.2|42525.2|42535.2|42515.2|41
1724716990000|2024-08-27 00:03:10|42537.7|42517.7|42535.2|42515.2|42540.2|42520.2|42535.2|42515.2|11
1724717000000|2024-08-27 00:03:20|42532.7|42512.7|42540.2|42520.2|42540.2|42520.2|42532.7|42512.7|9
1724717010000|2024-08-27 00:03:30|42542.7|42522.7|42540.2|42520.2|42542.7|42522.7|42540.2|42520.2|16
1724717020000|2024-08-27 00:03:40|42537.7|42517.7|42535.2|42515.2|42537.7|42517.7|42535.2|42515.2|3
1724717030000|2024-08-27 00:03:50|42527.7|42507.7|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|2
1724717040000|2024-08-27 00:04:00|42532.7|42512.7|42530.2|42510.2|42532.7|42512.7|42530.2|42510.2|3
1724717050000|2024-08-27 00:04:10|42527.7|42507.7|42530.2|42510.2|42530.2|42510.2|42527.7|42507.7|3
1724717060000|2024-08-27 00:04:20|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|3
1724717070000|2024-08-27 00:04:30|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|8
1724717080000|2024-08-27 00:04:40|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|12
1724717090000|2024-08-27 00:04:50|42535.2|42515.2|42535.2|42515.2|42537.7|42517.7|42535.2|42515.2|7
1724717100000|2024-08-27 00:05:00|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42532.7|42512.7|4
1724717110000|2024-08-27 00:05:10|||||||||1
1724717120000|2024-08-27 00:05:20|42537.7|42517.7|42547.7|42527.7|42547.7|42527.7|42537.7|42517.7|12
1724717130000|2024-08-27 00:05:30|42545.2|42525.2|42537.7|42517.7|42545.2|42525.2|42537.7|42517.7|5
1724717140000|2024-08-27 00:05:40|42540.2|42520.2|42535.2|42515.2|42540.2|42520.2|42535.2|42515.2|6
1724717150000|2024-08-27 00:05:50|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|42535.2|42515.2|0
1724717160000|2024-08-27 00:06:00|42540.2|42520.2|42545.2|42525.2|42545.2|42525.2|42540.2|42520.2|25
1724717170000|2024-08-27 00:06:10|42542.7|42522.7|42540.2|42520.2|42545.2|42525.2|42540.2|42520.2|7
1724717180000|2024-08-27 00:06:20|||||||||1
1724717190000|2024-08-27 00:06:30|42542.7|42522.7|42542.7|42522.7|42542.7|42522.7|42540.2|42520.2|0
1724717200000|2024-08-27 00:06:40|42540.2|42520.2|42542.7|42522.7|42545.2|42525.2|42540.2|42520.2|9
1724717210000|2024-08-27 00:06:50|42545.2|42525.2|42542.7|42522.7|42545.2|42525.2|42542.7|42522.7|15
1724717220000|2024-08-27 00:07:00|42545.2|42525.2|42542.7|42522.7|42545.2|42525.2|42542.7|42522.7|5
1724717230000|2024-08-27 00:07:10|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42542.7|42522.7|5
1724717240000|2024-08-27 00:07:20|||||||||2
1724717250000|2024-08-27 00:07:30|42542.7|42522.7|42547.7|42527.7|42547.7|42527.7|42542.7|42522.7|15
1724717260000|2024-08-27 00:07:40|42545.2|42525.2|42567.7|42547.7|42567.7|42547.7|42545.2|42525.2|15
1724717270000|2024-08-27 00:07:50|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|5
1724717280000|2024-08-27 00:08:00|42567.7|42547.7|42570.2|42550.2|42570.2|42550.2|42567.7|42547.7|5
1724717290000|2024-08-27 00:08:10|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|1
1724717300000|2024-08-27 00:08:20|42572.7|42552.7|42577.7|42557.7|42580.2|42560.2|42572.7|42552.7|10
1724717310000|2024-08-27 00:08:30|42580.2|42560.2|42580.2|42560.2|42582.7|42562.7|42580.2|42560.2|10
1724717320000|2024-08-27 00:08:40|42582.7|42562.7|42582.7|42562.7|42585.2|42565.2|42582.7|42562.7|17
1724717340000|2024-08-27 00:09:00|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|0
1724717350000|2024-08-27 00:09:10|42582.7|42562.7|42590.2|42570.2|42590.2|42570.2|42582.7|42562.7|30
1724717360000|2024-08-27 00:09:20|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|6
1724717370000|2024-08-27 00:09:30|42592.7|42572.7|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|5
1724717380000|2024-08-27 00:09:40|42595.2|42575.2|42600.2|42580.2|42600.2|42580.2|42595.2|42575.2|7
1724717390000|2024-08-27 00:09:50|42602.7|42582.7|42597.7|42577.7|42602.7|42582.7|42597.7|42577.7|7
1724717400000|2024-08-27 00:10:00|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|6
1724717410000|2024-08-27 00:10:10|42595.2|42575.2|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|2
1724717420000|2024-08-27 00:10:20|42590.2|42570.2|42587.7|42567.7|42590.2|42570.2|42587.7|42567.7|8
1724717450000|2024-08-27 00:10:50|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|2
1724717460000|2024-08-27 00:11:00|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42582.7|42562.7|12
1724717470000|2024-08-27 00:11:10|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|42590.2|42570.2|10
1724717480000|2024-08-27 00:11:20|42587.7|42567.7|42590.2|42570.2|42590.2|42570.2|42587.7|42567.7|4
1724717490000|2024-08-27 00:11:30|42592.7|42572.7|42590.2|42570.2|42592.7|42572.7|42590.2|42570.2|6
1724717500000|2024-08-27 00:11:40|42587.7|42567.7|42585.2|42565.2|42587.7|42567.7|42585.2|42565.2|2
1724717510000|2024-08-27 00:11:50|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42580.2|42560.2|0
1724717520000|2024-08-27 00:12:00|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42577.7|42557.7|0
1724717530000|2024-08-27 00:12:10|||||||||2
1724717550000|2024-08-27 00:12:30|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|42577.7|42557.7|0
1724717560000|2024-08-27 00:12:40|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|2
1724717570000|2024-08-27 00:12:50|42575.2|42555.2|42577.7|42557.7|42577.7|42557.7|42575.2|42555.2|0
1724717580000|2024-08-27 00:13:00|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|1
1724717590000|2024-08-27 00:13:10|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|6
1724717600000|2024-08-27 00:13:20|42575.2|42555.2|42575.2|42555.2|42577.7|42557.7|42575.2|42555.2|0
1724717610000|2024-08-27 00:13:30|42577.7|42557.7|42570.2|42550.2|42577.7|42557.7|42570.2|42550.2|5
1724717620000|2024-08-27 00:13:40|42567.7|42547.7|42572.7|42552.7|42572.7|42552.7|42567.7|42547.7|3
1724717630000|2024-08-27 00:13:50|42575.2|42555.2|42577.7|42557.7|42577.7|42557.7|42575.2|42555.2|1
1724717640000|2024-08-27 00:14:00|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42582.7|42562.7|16
1724717650000|2024-08-27 00:14:10|42587.7|42567.7|42590.2|42570.2|42590.2|42570.2|42587.7|42567.7|5
1724717660000|2024-08-27 00:14:20|||||||||1
1724717670000|2024-08-27 00:14:30|42592.7|42572.7|42595.2|42575.2|42595.2|42575.2|42592.7|42572.7|11
1724717680000|2024-08-27 00:14:40|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|42592.7|42572.7|2
1724717690000|2024-08-27 00:14:50|42590.2|42570.2|42585.2|42565.2|42590.2|42570.2|42585.2|42565.2|9
1724717700000|2024-08-27 00:15:00|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|1
1724717710000|2024-08-27 00:15:10|||||||||3
1724717730000|2024-08-27 00:15:30|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|1
1724717750000|2024-08-27 00:15:50|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|0
1724717770000|2024-08-27 00:16:10|||||||||1
1724717780000|2024-08-27 00:16:20|42580.2|42560.2|42577.7|42557.7|42582.7|42562.7|42577.7|42557.7|1
1724717790000|2024-08-27 00:16:30|42580.2|42560.2|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|2
1724717800000|2024-08-27 00:16:40|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|1
1724717810000|2024-08-27 00:16:50|42582.7|42562.7|42582.7|42562.7|42585.2|42565.2|42582.7|42562.7|0
1724717820000|2024-08-27 00:17:00|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|42580.2|42560.2|3
1724717830000|2024-08-27 00:17:10|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42582.7|42562.7|4
1724717840000|2024-08-27 00:17:20|42582.7|42562.7|42585.2|42565.2|42585.2|42565.2|42582.7|42562.7|0
1724717860000|2024-08-27 00:17:40|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42580.2|42560.2|11
1724717870000|2024-08-27 00:17:50|42575.2|42555.2|42575.2|42555.2|42575.2|42555.2|42572.7|42552.7|13
1724717890000|2024-08-27 00:18:10|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42577.7|42557.7|2
1724717920000|2024-08-27 00:18:40|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|0
1724717930000|2024-08-27 00:18:50|42585.2|42565.2|42587.7|42567.7|42590.2|42570.2|42585.2|42565.2|5
1724717940000|2024-08-27 00:19:00|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|42582.7|42562.7|3
1724717950000|2024-08-27 00:19:10|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|6
1724717980000|2024-08-27 00:19:40|42590.2|42570.2|42592.7|42572.7|42592.7|42572.7|42587.7|42567.7|7
1724717990000|2024-08-27 00:19:50|42595.2|42575.2|42597.7|42577.7|42597.7|42577.7|42595.2|42575.2|9
1724718010000|2024-08-27 00:20:10|||||||||2
1724718020000|2024-08-27 00:20:20|42595.2|42575.2|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|3
1724718030000|2024-08-27 00:20:30|||||||||1
1724718040000|2024-08-27 00:20:40|||||||||1
1724718060000|2024-08-27 00:21:00|42595.2|42575.2|42600.2|42580.2|42600.2|42580.2|42595.2|42575.2|4
1724718070000|2024-08-27 00:21:10|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|2
1724718080000|2024-08-27 00:21:20|42602.7|42582.7|42600.3|42580.3|42602.8|42582.8|42600.3|42580.3|1
1724718090000|2024-08-27 00:21:30|42602.7|42582.7|42602.8|42582.8|42602.8|42582.8|42602.7|42582.7|0
1724718100000|2024-08-27 00:21:40|42605.3|42585.3|42607.8|42587.8|42607.8|42587.8|42605.3|42585.3|5
1724718110000|2024-08-27 00:21:50|||||||||4
1724718130000|2024-08-27 00:22:10|42610.3|42590.3|42607.8|42587.8|42610.3|42590.3|42607.8|42587.8|2
1724718140000|2024-08-27 00:22:20|42610.3|42590.3|42612.8|42592.8|42612.8|42592.8|42610.3|42590.3|4
1724718150000|2024-08-27 00:22:30|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|0
1724718170000|2024-08-27 00:22:50|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|1
1724718180000|2024-08-27 00:23:00|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|3
1724718200000|2024-08-27 00:23:20|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|4
1724718210000|2024-08-27 00:23:30|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|3
1724718240000|2024-08-27 00:24:00|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|2
1724718250000|2024-08-27 00:24:10|||||||||2
1724718260000|2024-08-27 00:24:20|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724718290000|2024-08-27 00:24:50|42610.3|42590.3|42605.3|42585.3|42610.3|42590.3|42605.3|42585.3|5
1724718310000|2024-08-27 00:25:10|42607.8|42587.8|42605.3|42585.3|42607.8|42587.8|42605.3|42585.3|2
1724718330000|2024-08-27 00:25:30|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724718340000|2024-08-27 00:25:40|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|0
1724718380000|2024-08-27 00:26:20|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|1
1724718390000|2024-08-27 00:26:30|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|0
1724718400000|2024-08-27 00:26:40|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|6
1724718410000|2024-08-27 00:26:50|42607.8|42587.8|42607.8|42587.8|42610.3|42590.3|42607.8|42587.8|4
1724718420000|2024-08-27 00:27:00|42610.3|42590.3|42610.3|42590.3|42612.8|42592.8|42610.3|42590.3|1
1724718430000|2024-08-27 00:27:10|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|2
1724718440000|2024-08-27 00:27:20|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|7
1724718450000|2024-08-27 00:27:30|||||||||5
1724718460000|2024-08-27 00:27:40|42602.8|42582.8|42600.3|42580.3|42602.8|42582.8|42600.3|42580.3|1
1724718480000|2024-08-27 00:28:00|42602.8|42582.8|42607.8|42587.8|42607.8|42587.8|42602.8|42582.8|6
1724718490000|2024-08-27 00:28:10|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42607.8|42587.8|2
1724718500000|2024-08-27 00:28:20|42612.8|42592.8|42607.8|42587.8|42612.8|42592.8|42607.8|42587.8|2
1724718540000|2024-08-27 00:29:00|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|3
1724718550000|2024-08-27 00:29:10|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724718560000|2024-08-27 00:29:20|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|1
1724718580000|2024-08-27 00:29:40|42607.8|42587.8|42610.3|42590.3|42610.3|42590.3|42605.3|42585.3|3
1724718590000|2024-08-27 00:29:50|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42610.3|42590.3|3
1724718600000|2024-08-27 00:30:00|42615.3|42595.3|42615.3|42595.3|42615.3|42595.3|42612.8|42592.8|4
1724718610000|2024-08-27 00:30:10|42612.8|42592.8|42615.3|42595.3|42615.3|42595.3|42612.8|42592.8|1
1724718620000|2024-08-27 00:30:20|42612.8|42592.8|42612.8|42592.8|42615.3|42595.3|42610.3|42590.3|12
1724718630000|2024-08-27 00:30:30|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42607.8|42587.8|3
1724718640000|2024-08-27 00:30:40|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724718650000|2024-08-27 00:30:50|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|1
1724718670000|2024-08-27 00:31:10|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42605.3|42585.3|2
1724718680000|2024-08-27 00:31:20|42605.3|42585.3|42602.8|42582.8|42605.3|42585.3|42600.3|42580.3|18
1724718690000|2024-08-27 00:31:30|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|0
1724718700000|2024-08-27 00:31:40|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|1
1724718710000|2024-08-27 00:31:50|||||||||2
1724718720000|2024-08-27 00:32:00|42600.3|42580.3|42600.3|42580.3|42602.8|42582.8|42597.8|42577.8|12
1724718730000|2024-08-27 00:32:10|42602.8|42582.8|42605.3|42585.3|42605.3|42585.3|42602.8|42582.8|6
1724718740000|2024-08-27 00:32:20|42607.8|42587.8|42602.8|42582.8|42607.8|42587.8|42602.8|42582.8|0
1724718750000|2024-08-27 00:32:30|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|0
1724718770000|2024-08-27 00:32:50|||||||||1
1724718790000|2024-08-27 00:33:10|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|0
1724718820000|2024-08-27 00:33:40|42605.3|42585.3|42600.3|42580.3|42605.3|42585.3|42600.3|42580.3|15
1724718830000|2024-08-27 00:33:50|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|3
1724718840000|2024-08-27 00:34:00|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|0
1724718870000|2024-08-27 00:34:30|42600.3|42580.3|42600.3|42580.3|42600.3|42580.3|42597.8|42577.8|3
1724718880000|2024-08-27 00:34:40|42597.8|42577.8|42595.3|42575.3|42597.8|42577.8|42595.3|42575.3|1
1724718890000|2024-08-27 00:34:50|||||||||2
1724718910000|2024-08-27 00:35:10|42592.8|42572.8|42595.3|42575.3|42597.8|42577.8|42592.8|42572.8|7
1724718920000|2024-08-27 00:35:20|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|3
1724718930000|2024-08-27 00:35:30|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|3
1724718940000|2024-08-27 00:35:40|||||||||9
1724718950000|2024-08-27 00:35:50|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|1
1724718960000|2024-08-27 00:36:00|42600.3|42580.3|42602.8|42582.8|42602.8|42582.8|42600.3|42580.3|2
1724718970000|2024-08-27 00:36:10|42600.3|42580.3|42607.8|42587.8|42607.8|42587.8|42600.3|42580.3|28
1724718980000|2024-08-27 00:36:20|||||||||2
1724718990000|2024-08-27 00:36:30|||||||||11
1724719000000|2024-08-27 00:36:40|||||||||1
1724719010000|2024-08-27 00:36:50|42610.3|42590.3|42612.8|42592.8|42612.8|42592.8|42610.3|42590.3|5
1724719030000|2024-08-27 00:37:10|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|42610.3|42590.3|4
1724719080000|2024-08-27 00:38:00|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|2
1724719100000|2024-08-27 00:38:20|42610.3|42590.3|42610.3|42590.3|42612.8|42592.8|42610.3|42590.3|8
1724719110000|2024-08-27 00:38:30|42612.8|42592.8|42607.8|42587.8|42612.8|42592.8|42607.8|42587.8|1
1724719120000|2024-08-27 00:38:40|42605.3|42585.3|42605.3|42585.3|42607.8|42587.8|42605.3|42585.3|0
1724719130000|2024-08-27 00:38:50|42607.8|42587.8|42605.3|42585.3|42607.8|42587.8|42605.3|42585.3|4
1724719150000|2024-08-27 00:39:10|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724719160000|2024-08-27 00:39:20|42610.3|42590.3|42612.8|42592.8|42612.8|42592.8|42610.3|42590.3|2
1724719170000|2024-08-27 00:39:30|42615.3|42595.3|42610.3|42590.3|42615.3|42595.3|42610.3|42590.3|13
1724719180000|2024-08-27 00:39:40|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724719190000|2024-08-27 00:39:50|||||||||1
1724719200000|2024-08-27 00:40:00|42612.8|42592.8|42610.3|42590.3|42612.8|42592.8|42610.3|42590.3|1
1724719210000|2024-08-27 00:40:10|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|0
1724719220000|2024-08-27 00:40:20|42612.8|42592.8|42612.8|42592.8|42612.8|42592.8|42610.3|42590.3|2
1724719230000|2024-08-27 00:40:30|42607.8|42587.8|42607.8|42587.8|42607.8|42587.8|42605.3|42585.3|2
1724719240000|2024-08-27 00:40:40|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|42605.3|42585.3|1
1724719250000|2024-08-27 00:40:50|42602.8|42582.8|42595.3|42575.3|42602.8|42582.8|42595.3|42575.3|5
1724719260000|2024-08-27 00:41:00|42590.3|42570.3|42590.3|42570.3|42592.8|42572.8|42590.3|42570.3|12
1724719270000|2024-08-27 00:41:10|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|42592.8|42572.8|2
1724719280000|2024-08-27 00:41:20|42587.8|42567.8|42587.8|42567.8|42587.8|42567.8|42585.3|42565.3|6
1724719290000|2024-08-27 00:41:30|42585.3|42565.3|42587.8|42567.8|42587.8|42567.8|42585.3|42565.3|5
1724719310000|2024-08-27 00:41:50|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|42590.3|42570.3|3
1724719320000|2024-08-27 00:42:00|||||||||1
1724719330000|2024-08-27 00:42:10|42587.8|42567.8|42587.8|42567.8|42590.3|42570.3|42587.8|42567.8|3
1724719340000|2024-08-27 00:42:20|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|0
1724719350000|2024-08-27 00:42:30|||||||||1
1724719360000|2024-08-27 00:42:40|42582.8|42562.8|42582.8|42562.8|42582.8|42562.8|42582.8|42562.8|0
1724719370000|2024-08-27 00:42:50|||||||||1
1724719380000|2024-08-27 00:43:00|||||||||2
1724719390000|2024-08-27 00:43:10|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42582.8|42562.8|5
1724719400000|2024-08-27 00:43:20|42582.8|42562.8|42582.8|42562.8|42585.3|42565.3|42582.8|42562.8|1
1724719410000|2024-08-27 00:43:30|42580.3|42560.3|42577.8|42557.8|42580.3|42560.3|42577.8|42557.8|5
1724719420000|2024-08-27 00:43:40|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|42580.3|42560.3|0
1724719430000|2024-08-27 00:43:50|42577.8|42557.8|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|4
1724719440000|2024-08-27 00:44:00|42572.8|42552.8|42567.8|42547.8|42572.8|42552.8|42565.3|42545.3|8
1724719450000|2024-08-27 00:44:10|42565.3|42545.3|42567.8|42547.8|42567.8|42547.8|42565.3|42545.3|3
1724719460000|2024-08-27 00:44:20|||||||||5
1724719470000|2024-08-27 00:44:30|42570.3|42550.3|42572.8|42552.8|42572.8|42552.8|42570.3|42550.3|0
1724719490000|2024-08-27 00:44:50|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|0
1724719500000|2024-08-27 00:45:00|42572.8|42552.8|42575.3|42555.3|42575.3|42555.3|42572.8|42552.8|0
1724719510000|2024-08-27 00:45:10|42572.8|42552.8|42572.8|42552.8|42575.3|42555.3|42572.8|42552.8|3
1724719520000|2024-08-27 00:45:20|42577.8|42557.8|42567.8|42547.8|42577.8|42557.8|42567.8|42547.8|9
1724719530000|2024-08-27 00:45:30|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|0
1724719540000|2024-08-27 00:45:40|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|0
1724719550000|2024-08-27 00:45:50|||||||||4
1724719560000|2024-08-27 00:46:00|42575.3|42555.3|42577.8|42557.8|42577.8|42557.8|42575.3|42555.3|3
1724719580000|2024-08-27 00:46:20|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|1
1724719590000|2024-08-27 00:46:30|42577.8|42557.8|42580.3|42560.3|42580.3|42560.3|42577.8|42557.8|1
1724719600000|2024-08-27 00:46:40|42577.8|42557.8|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|3
1724719610000|2024-08-27 00:46:50|42572.8|42552.8|42575.3|42555.3|42575.3|42555.3|42572.8|42552.8|2
1724719620000|2024-08-27 00:47:00|42572.8|42552.8|42575.3|42555.3|42575.3|42555.3|42572.8|42552.8|1
1724719630000|2024-08-27 00:47:10|42572.8|42552.8|42570.3|42550.3|42572.8|42552.8|42570.3|42550.3|0
1724719650000|2024-08-27 00:47:30|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|1
1724719660000|2024-08-27 00:47:40|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|3
1724719670000|2024-08-27 00:47:50|||||||||2
1724719690000|2024-08-27 00:48:10|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|0
1724719700000|2024-08-27 00:48:20|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|0
1724719720000|2024-08-27 00:48:40|42567.8|42547.8|42565.3|42545.3|42570.3|42550.3|42565.3|42545.3|1
1724719740000|2024-08-27 00:49:00|||||||||1
1724719750000|2024-08-27 00:49:10|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|4
1724719760000|2024-08-27 00:49:20|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|42560.3|42540.3|1
1724719780000|2024-08-27 00:49:40|42562.8|42542.8|42560.3|42540.3|42562.8|42542.8|42560.3|42540.3|3
1724719790000|2024-08-27 00:49:50|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|42562.8|42542.8|2
1724719800000|2024-08-27 00:50:00|||||||||3
1724719810000|2024-08-27 00:50:10|42565.3|42545.3|42570.3|42550.3|42570.3|42550.3|42565.3|42545.3|5
1724719820000|2024-08-27 00:50:20|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42567.8|42547.8|3
1724719830000|2024-08-27 00:50:30|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|42570.3|42550.3|0
1724719840000|2024-08-27 00:50:40|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42570.3|42550.3|5
1724719860000|2024-08-27 00:51:00|42575.3|42555.3|42572.8|42552.8|42575.3|42555.3|42572.8|42552.8|2
1724719880000|2024-08-27 00:51:20|42575.3|42555.3|42572.8|42552.8|42575.3|42555.3|42572.8|42552.8|1
1724719890000|2024-08-27 00:51:30|||||||||4
1724719900000|2024-08-27 00:51:40|42575.3|42555.3|42575.3|42555.3|42577.8|42557.8|42575.3|42555.3|3
1724719910000|2024-08-27 00:51:50|42572.8|42552.8|42577.8|42557.8|42577.8|42557.8|42572.8|42552.8|2
1724719920000|2024-08-27 00:52:00|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|42575.3|42555.3|3
1724719930000|2024-08-27 00:52:10|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|42572.8|42552.8|0
1724719940000|2024-08-27 00:52:20|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|8
1724719950000|2024-08-27 00:52:30|42565.3|42545.3|42567.8|42547.8|42567.8|42547.8|42565.3|42545.3|3
1724719960000|2024-08-27 00:52:40|42565.3|42545.3|42570.3|42550.3|42570.3|42550.3|42565.3|42545.3|5
1724719970000|2024-08-27 00:52:50|42567.8|42547.8|42570.3|42550.3|42570.3|42550.3|42567.8|42547.8|2
1724719980000|2024-08-27 00:53:00|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|42567.8|42547.8|0
1724719990000|2024-08-27 00:53:10|42570.3|42550.3|42582.8|42562.8|42582.8|42562.8|42570.3|42550.3|3
1724720000000|2024-08-27 00:53:20|42580.3|42560.3|42585.3|42565.3|42585.3|42565.3|42580.3|42560.3|1
1724720010000|2024-08-27 00:53:30|42587.8|42567.8|42587.8|42567.8|42587.8|42567.8|42587.8|42567.8|0
1724720020000|2024-08-27 00:53:40|42585.3|42565.3|42587.8|42567.8|42587.8|42567.8|42582.8|42562.8|6
1724720030000|2024-08-27 00:53:50|42585.4|42565.4|42582.8|42562.8|42585.4|42565.4|42582.8|42562.8|1
1724720040000|2024-08-27 00:54:00|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|42585.3|42565.3|0
1724720050000|2024-08-27 00:54:10|42582.9|42562.9|42580.3|42560.3|42582.9|42562.9|42580.3|42560.3|2
1724720060000|2024-08-27 00:54:20|42580.4|42560.4|42577.9|42557.9|42580.4|42560.4|42577.9|42557.9|1
1724720080000|2024-08-27 00:54:40|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|0
1724720090000|2024-08-27 00:54:50|42580.3|42560.3|42577.9|42557.9|42580.4|42560.4|42577.9|42557.9|0
1724720100000|2024-08-27 00:55:00|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|2
1724720110000|2024-08-27 00:55:10|42567.9|42547.9|42565.4|42545.4|42570.4|42550.4|42565.4|42545.4|6
1724720120000|2024-08-27 00:55:20|42567.9|42547.9|42562.9|42542.9|42567.9|42547.9|42562.9|42542.9|9
1724720130000|2024-08-27 00:55:30|42560.4|42540.4|42560.4|42540.4|42562.9|42542.9|42560.4|42540.4|3
1724720140000|2024-08-27 00:55:40|42557.9|42537.9|42557.9|42537.9|42560.4|42540.4|42557.9|42537.9|0
1724720150000|2024-08-27 00:55:50|||||||||2
1724720160000|2024-08-27 00:56:00|42560.4|42540.4|42565.4|42545.4|42565.4|42545.4|42557.9|42537.9|8
1724720170000|2024-08-27 00:56:10|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42565.4|42545.4|4
1724720180000|2024-08-27 00:56:20|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|0
1724720190000|2024-08-27 00:56:30|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|24
1724720200000|2024-08-27 00:56:40|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|6
1724720210000|2024-08-27 00:56:50|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|2
1724720220000|2024-08-27 00:57:00|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|8
1724720230000|2024-08-27 00:57:10|42572.9|42552.9|42562.9|42542.9|42572.9|42552.9|42560.4|42540.4|6
1724720240000|2024-08-27 00:57:20|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|2
1724720250000|2024-08-27 00:57:30|42572.9|42552.9|42570.4|42550.4|42572.9|42552.9|42570.4|42550.4|1
1724720260000|2024-08-27 00:57:40|42567.9|42547.9|42572.9|42552.9|42572.9|42552.9|42567.9|42547.9|34
1724720280000|2024-08-27 00:58:00|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|0
1724720290000|2024-08-27 00:58:10|||||||||2
1724720300000|2024-08-27 00:58:20|42570.4|42550.4|42567.9|42547.9|42570.4|42550.4|42567.9|42547.9|1
1724720310000|2024-08-27 00:58:30|42570.4|42550.4|42572.9|42552.9|42572.9|42552.9|42570.4|42550.4|1
1724720320000|2024-08-27 00:58:40|||||||||15
1724720330000|2024-08-27 00:58:50|42570.4|42550.4|42570.4|42550.4|42572.9|42552.9|42570.4|42550.4|0
1724720340000|2024-08-27 00:59:00|42572.9|42552.9|42572.9|42552.9|42580.4|42560.4|42570.4|42550.4|28
1724720350000|2024-08-27 00:59:10|42567.9|42547.9|42567.9|42547.9|42570.4|42550.4|42567.9|42547.9|6
1724720360000|2024-08-27 00:59:20|42565.4|42545.4|42562.9|42542.9|42565.4|42545.4|42562.9|42542.9|1
1724720370000|2024-08-27 00:59:30|42565.4|42545.4|42562.9|42542.9|42565.4|42545.4|42562.9|42542.9|3
1724720380000|2024-08-27 00:59:40|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|2
1724720390000|2024-08-27 00:59:50|42567.9|42547.9|42572.9|42552.9|42572.9|42552.9|42567.9|42547.9|6
1724720400000|2024-08-27 01:00:00|42577.9|42557.9|42602.9|42582.9|42602.9|42582.9|42575.4|42555.4|117
1724720410000|2024-08-27 01:00:10|42605.4|42585.4|42617.9|42597.9|42622.9|42602.9|42605.4|42585.4|95
1724720420000|2024-08-27 01:00:20|42620.4|42600.4|42607.9|42587.9|42625.4|42605.4|42607.9|42587.9|48
1724720430000|2024-08-27 01:00:30|42605.4|42585.4|42597.9|42577.9|42617.9|42597.9|42597.9|42577.9|48
1724720440000|2024-08-27 01:00:40|42592.9|42572.9|42592.9|42572.9|42597.9|42577.9|42587.9|42567.9|38
1724720450000|2024-08-27 01:00:50|42595.4|42575.4|42607.9|42587.9|42610.4|42590.4|42595.4|42575.4|12
1724720460000|2024-08-27 01:01:00|42605.4|42585.4|42617.9|42597.9|42617.9|42597.9|42605.4|42585.4|21
1724720470000|2024-08-27 01:01:10|42615.4|42595.4|42625.4|42605.4|42625.4|42605.4|42615.4|42595.4|13
1724720480000|2024-08-27 01:01:20|42622.9|42602.9|42620.4|42600.4|42622.9|42602.9|42617.9|42597.9|2
1724720490000|2024-08-27 01:01:30|42617.9|42597.9|42622.9|42602.9|42625.4|42605.4|42617.9|42597.9|5
1724720500000|2024-08-27 01:01:40|42620.4|42600.4|42612.9|42592.9|42620.4|42600.4|42612.9|42592.9|15
1724720510000|2024-08-27 01:01:50|42617.9|42597.9|42620.4|42600.4|42622.9|42602.9|42617.9|42597.9|9
1724720520000|2024-08-27 01:02:00|42617.9|42597.9|42625.4|42605.4|42625.4|42605.4|42617.9|42597.9|15
1724720530000|2024-08-27 01:02:10|42627.9|42607.9|42630.4|42610.4|42632.9|42612.9|42622.9|42602.9|9
1724720540000|2024-08-27 01:02:20|42632.9|42612.9|42632.9|42612.9|42635.4|42615.4|42627.9|42607.9|8
1724720550000|2024-08-27 01:02:30|42635.4|42615.4|42630.4|42610.4|42635.4|42615.4|42630.4|42610.4|40
1724720560000|2024-08-27 01:02:40|42627.9|42607.9|42632.9|42612.9|42632.9|42612.9|42627.9|42607.9|15
1724720570000|2024-08-27 01:02:50|42635.4|42615.4|42647.9|42627.9|42647.9|42627.9|42635.4|42615.4|19
1724720580000|2024-08-27 01:03:00|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|8
1724720590000|2024-08-27 01:03:10|42645.4|42625.4|42640.4|42620.4|42645.4|42625.4|42640.4|42620.4|7
1724720600000|2024-08-27 01:03:20|42637.9|42617.9|42632.9|42612.9|42637.9|42617.9|42632.9|42612.9|7
1724720610000|2024-08-27 01:03:30|42630.4|42610.4|42632.9|42612.9|42632.9|42612.9|42630.4|42610.4|3
1724720620000|2024-08-27 01:03:40|42630.4|42610.4|42627.9|42607.9|42632.9|42612.9|42627.9|42607.9|3
1724720630000|2024-08-27 01:03:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42625.4|42605.4|6
1724720640000|2024-08-27 01:04:00|42625.4|42605.4|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|6
1724720650000|2024-08-27 01:04:10|42627.9|42607.9|42632.9|42612.9|42632.9|42612.9|42627.9|42607.9|10
1724720660000|2024-08-27 01:04:20|42635.4|42615.4|42637.9|42617.9|42637.9|42617.9|42632.9|42612.9|1
1724720670000|2024-08-27 01:04:30|42640.4|42620.4|42632.9|42612.9|42640.4|42620.4|42630.4|42610.4|6
1724720680000|2024-08-27 01:04:40|42630.4|42610.4|42622.9|42602.9|42630.4|42610.4|42622.9|42602.9|1
1724720690000|2024-08-27 01:04:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42625.4|42605.4|8
1724720700000|2024-08-27 01:05:00|42625.4|42605.4|42642.9|42622.9|42642.9|42622.9|42625.4|42605.4|6
1724720710000|2024-08-27 01:05:10|42640.4|42620.4|42642.9|42622.9|42645.4|42625.4|42640.4|42620.4|2
1724720720000|2024-08-27 01:05:20|42640.4|42620.4|42637.9|42617.9|42642.9|42622.9|42637.9|42617.9|6
1724720730000|2024-08-27 01:05:30|42635.4|42615.4|42635.4|42615.4|42635.4|42615.4|42632.9|42612.9|2
1724720740000|2024-08-27 01:05:40|42632.9|42612.9|42637.9|42617.9|42637.9|42617.9|42632.9|42612.9|0
1724720750000|2024-08-27 01:05:50|42640.4|42620.4|42640.4|42620.4|42642.9|42622.9|42637.9|42617.9|0
1724720760000|2024-08-27 01:06:00|42637.9|42617.9|42642.9|42622.9|42642.9|42622.9|42637.9|42617.9|0
1724720770000|2024-08-27 01:06:10|42645.4|42625.4|42647.9|42627.9|42650.4|42630.4|42645.4|42625.4|9
1724720780000|2024-08-27 01:06:20|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|0
1724720790000|2024-08-27 01:06:30|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|0
1724720800000|2024-08-27 01:06:40|42652.9|42632.9|42652.9|42632.9|42655.4|42635.4|42650.4|42630.4|10
1724720810000|2024-08-27 01:06:50|42655.4|42635.4|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|1
1724720820000|2024-08-27 01:07:00|42655.4|42635.4|42652.9|42632.9|42657.9|42637.9|42647.9|42627.9|4
1724720830000|2024-08-27 01:07:10|42655.4|42635.4|42655.4|42635.4|42657.9|42637.9|42652.9|42632.9|11
1724720840000|2024-08-27 01:07:20|42652.9|42632.9|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|1
1724720850000|2024-08-27 01:07:30|42657.9|42637.9|42652.9|42632.9|42657.9|42637.9|42650.4|42630.4|6
1724720860000|2024-08-27 01:07:40|42650.4|42630.4|42652.9|42632.9|42655.4|42635.4|42647.9|42627.9|9
1724720870000|2024-08-27 01:07:50|42655.4|42635.4|42655.4|42635.4|42657.9|42637.9|42655.4|42635.4|2
1724720880000|2024-08-27 01:08:00|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|42657.9|42637.9|6
1724720890000|2024-08-27 01:08:10|42655.4|42635.4|42650.4|42630.4|42655.4|42635.4|42650.4|42630.4|2
1724720900000|2024-08-27 01:08:20|42647.9|42627.9|42645.4|42625.4|42650.4|42630.4|42645.4|42625.4|2
1724720910000|2024-08-27 01:08:30|42642.9|42622.9|42640.4|42620.4|42642.9|42622.9|42637.9|42617.9|7
1724720920000|2024-08-27 01:08:40|42642.9|42622.9|42647.9|42627.9|42647.9|42627.9|42642.9|42622.9|6
1724720930000|2024-08-27 01:08:50|42645.4|42625.4|42645.4|42625.4|42647.9|42627.9|42645.4|42625.4|7
1724720940000|2024-08-27 01:09:00|42647.9|42627.9|42645.4|42625.4|42650.4|42630.4|42645.4|42625.4|8
1724720950000|2024-08-27 01:09:10|42642.9|42622.9|42640.4|42620.4|42642.9|42622.9|42640.4|42620.4|3
1724720960000|2024-08-27 01:09:20|42642.9|42622.9|42640.4|42620.4|42642.9|42622.9|42640.4|42620.4|2
1724720970000|2024-08-27 01:09:30|42637.9|42617.9|42637.9|42617.9|42640.4|42620.4|42637.9|42617.9|1
1724720980000|2024-08-27 01:09:40|42642.9|42622.9|42637.9|42617.9|42642.9|42622.9|42637.9|42617.9|1
1724720990000|2024-08-27 01:09:50|42635.4|42615.4|42637.9|42617.9|42637.9|42617.9|42635.4|42615.4|3
1724721000000|2024-08-27 01:10:00|42640.4|42620.4|42645.4|42625.4|42645.4|42625.4|42637.9|42617.9|12
1724721010000|2024-08-27 01:10:10|42642.9|42622.9|42632.9|42612.9|42642.9|42622.9|42630.4|42610.4|5
1724721020000|2024-08-27 01:10:20|42630.4|42610.4|42630.4|42610.4|42632.9|42612.9|42630.4|42610.4|1
1724721030000|2024-08-27 01:10:30|42632.9|42612.9|42630.4|42610.4|42632.9|42612.9|42630.4|42610.4|0
1724721040000|2024-08-27 01:10:40|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|0
1724721050000|2024-08-27 01:10:50|42625.4|42605.4|42625.4|42605.4|42625.4|42605.4|42625.4|42605.4|1
1724721060000|2024-08-27 01:11:00|42622.9|42602.9|42627.9|42607.9|42627.9|42607.9|42617.9|42597.9|5
1724721070000|2024-08-27 01:11:10|42630.4|42610.4|42627.9|42607.9|42632.9|42612.9|42627.9|42607.9|5
1724721080000|2024-08-27 01:11:20|42625.4|42605.4|42622.9|42602.9|42625.4|42605.4|42622.9|42602.9|0
1724721090000|2024-08-27 01:11:30|42625.4|42605.4|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|3
1724721100000|2024-08-27 01:11:40|42627.9|42607.9|42620.4|42600.4|42630.4|42610.4|42620.4|42600.4|6
1724721110000|2024-08-27 01:11:50|42617.9|42597.9|42615.4|42595.4|42617.9|42597.9|42615.4|42595.4|5
1724721120000|2024-08-27 01:12:00|42617.9|42597.9|42610.4|42590.4|42617.9|42597.9|42607.9|42587.9|2
1724721130000|2024-08-27 01:12:10|42612.9|42592.9|42605.4|42585.4|42612.9|42592.9|42602.9|42582.9|1
1724721140000|2024-08-27 01:12:20|42607.9|42587.9|42605.4|42585.4|42607.9|42587.9|42605.4|42585.4|1
1724721150000|2024-08-27 01:12:30|42607.9|42587.9|42602.9|42582.9|42607.9|42587.9|42602.9|42582.9|1
1724721160000|2024-08-27 01:12:40|42605.4|42585.4|42602.9|42582.9|42605.4|42585.4|42602.9|42582.9|4
1724721170000|2024-08-27 01:12:50|42605.4|42585.4|42607.9|42587.9|42607.9|42587.9|42602.9|42582.9|7
1724721180000|2024-08-27 01:13:00|42605.4|42585.4|42602.9|42582.9|42605.4|42585.4|42602.9|42582.9|9
1724721190000|2024-08-27 01:13:10|42600.4|42580.4|42597.9|42577.9|42602.9|42582.9|42597.9|42577.9|2
1724721200000|2024-08-27 01:13:20|42595.4|42575.4|42582.9|42562.9|42595.4|42575.4|42580.4|42560.4|6
1724721210000|2024-08-27 01:13:30|42580.4|42560.4|42585.4|42565.4|42587.9|42567.9|42580.4|42560.4|7
1724721220000|2024-08-27 01:13:40|42582.9|42562.9|42577.9|42557.9|42582.9|42562.9|42577.9|42557.9|7
1724721230000|2024-08-27 01:13:50|42580.4|42560.4|42582.9|42562.9|42585.4|42565.4|42580.4|42560.4|1
1724721240000|2024-08-27 01:14:00|42585.4|42565.4|42585.4|42565.4|42587.9|42567.9|42580.4|42560.4|3
1724721250000|2024-08-27 01:14:10|42587.9|42567.9|42590.4|42570.4|42590.4|42570.4|42587.9|42567.9|3
1724721260000|2024-08-27 01:14:20|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|42592.9|42572.9|1
1724721270000|2024-08-27 01:14:30|42595.4|42575.4|42600.4|42580.4|42600.4|42580.4|42592.9|42572.9|7
1724721280000|2024-08-27 01:14:40|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|42602.9|42582.9|1
1724721290000|2024-08-27 01:14:50|42605.4|42585.4|42610.4|42590.4|42610.4|42590.4|42605.4|42585.4|0
1724721300000|2024-08-27 01:15:00|42607.9|42587.9|42605.4|42585.4|42617.9|42597.9|42605.4|42585.4|16
1724721310000|2024-08-27 01:15:10|42607.9|42587.9|42600.4|42580.4|42610.4|42590.4|42600.4|42580.4|7
1724721320000|2024-08-27 01:15:20|42597.9|42577.9|42597.9|42577.9|42602.9|42582.9|42595.4|42575.4|6
1724721330000|2024-08-27 01:15:30|42595.4|42575.4|42607.9|42587.9|42607.9|42587.9|42595.4|42575.4|10
1724721340000|2024-08-27 01:15:40|42612.9|42592.9|42622.9|42602.9|42627.9|42607.9|42612.9|42592.9|10
1724721350000|2024-08-27 01:15:50|42625.4|42605.4|42627.9|42607.9|42627.9|42607.9|42622.9|42602.9|4
1724721360000|2024-08-27 01:16:00|42625.4|42605.4|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|3
1724721370000|2024-08-27 01:16:10|42622.9|42602.9|42627.9|42607.9|42627.9|42607.9|42620.4|42600.4|7
1724721380000|2024-08-27 01:16:20|42625.4|42605.4|42630.4|42610.4|42630.4|42610.4|42625.4|42605.4|1
1724721390000|2024-08-27 01:16:30|42627.9|42607.9|42625.4|42605.4|42627.9|42607.9|42622.9|42602.9|7
1724721400000|2024-08-27 01:16:40|42627.9|42607.9|42627.9|42607.9|42630.4|42610.4|42625.4|42605.4|3
1724721410000|2024-08-27 01:16:50|42625.4|42605.4|42625.4|42605.4|42625.4|42605.4|42625.4|42605.4|0
1724721420000|2024-08-27 01:17:00|42630.4|42610.4|42642.9|42622.9|42645.4|42625.4|42630.4|42610.4|7
1724721430000|2024-08-27 01:17:10|42645.4|42625.4|42645.4|42625.4|42647.9|42627.9|42642.9|42622.9|1
1724721440000|2024-08-27 01:17:20|42642.9|42622.9|42640.4|42620.4|42642.9|42622.9|42637.9|42617.9|3
1724721450000|2024-08-27 01:17:30|42637.9|42617.9|42645.4|42625.4|42645.4|42625.4|42637.9|42617.9|8
1724721460000|2024-08-27 01:17:40|42647.9|42627.9|42650.4|42630.4|42650.4|42630.4|42647.9|42627.9|6
1724721470000|2024-08-27 01:17:50|42652.9|42632.9|42652.9|42632.9|42655.4|42635.4|42652.9|42632.9|3
1724721480000|2024-08-27 01:18:00|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|42655.4|42635.4|10
1724721490000|2024-08-27 01:18:10|42652.9|42632.9|42655.4|42635.4|42655.4|42635.4|42652.9|42632.9|1
1724721500000|2024-08-27 01:18:20|42657.9|42637.9|42650.4|42630.4|42657.9|42637.9|42650.4|42630.4|2
1724721510000|2024-08-27 01:18:30|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42642.9|42622.9|2
1724721520000|2024-08-27 01:18:40|42650.4|42630.4|42650.4|42630.4|42650.4|42630.4|42647.9|42627.9|1
1724721530000|2024-08-27 01:18:50|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42650.4|42630.4|0
1724721540000|2024-08-27 01:19:00|42650.4|42630.4|42657.9|42637.9|42657.9|42637.9|42650.4|42630.4|0
1724721550000|2024-08-27 01:19:10|42660.4|42640.4|42660.4|42640.4|42662.9|42642.9|42657.9|42637.9|2
1724721560000|2024-08-27 01:19:20|42657.9|42637.9|42655.4|42635.4|42657.9|42637.9|42655.4|42635.4|3
1724721570000|2024-08-27 01:19:30|42652.9|42632.9|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|3
1724721580000|2024-08-27 01:19:40|42650.4|42630.4|42647.9|42627.9|42650.4|42630.4|42647.9|42627.9|1
1724721590000|2024-08-27 01:19:50|42650.4|42630.4|42647.9|42627.9|42650.4|42630.4|42647.9|42627.9|2
1724721600000|2024-08-27 01:20:00|42650.4|42630.4|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|2
1724721610000|2024-08-27 01:20:10|42652.9|42632.9|42647.9|42627.9|42652.9|42632.9|42642.9|42622.9|2
1724721620000|2024-08-27 01:20:20|42645.4|42625.4|42642.9|42622.9|42645.4|42625.4|42642.9|42622.9|4
1724721630000|2024-08-27 01:20:30|42640.4|42620.4|42647.9|42627.9|42647.9|42627.9|42637.9|42617.9|13
1724721640000|2024-08-27 01:20:40|42645.4|42625.4|42642.9|42622.9|42645.4|42625.4|42640.4|42620.4|13
1724721650000|2024-08-27 01:20:50|42645.4|42625.4|42645.4|42625.4|42647.9|42627.9|42645.4|42625.4|5
1724721660000|2024-08-27 01:21:00|42642.9|42622.9|42647.9|42627.9|42647.9|42627.9|42642.9|42622.9|3
1724721670000|2024-08-27 01:21:10|42650.4|42630.4|42652.9|42632.9|42655.4|42635.4|42650.4|42630.4|2
1724721680000|2024-08-27 01:21:20|42650.4|42630.4|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|1
1724721690000|2024-08-27 01:21:30|42652.9|42632.9|42652.9|42632.9|42657.9|42637.9|42650.4|42630.4|1
1724721700000|2024-08-27 01:21:40|42655.4|42635.4|42650.4|42630.4|42655.4|42635.4|42650.4|42630.4|1
1724721710000|2024-08-27 01:21:50|42652.9|42632.9|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|0
1724721720000|2024-08-27 01:22:00|42657.9|42637.9|42650.4|42630.4|42657.9|42637.9|42650.4|42630.4|0
1724721730000|2024-08-27 01:22:10|42652.9|42632.9|42652.9|42632.9|42652.9|42632.9|42650.4|42630.4|2
1724721740000|2024-08-27 01:22:20|42655.4|42635.4|42660.4|42640.4|42660.4|42640.4|42655.4|42635.4|5
1724721750000|2024-08-27 01:22:30|42662.9|42642.9|42665.4|42645.4|42665.4|42645.4|42662.9|42642.9|3
1724721760000|2024-08-27 01:22:40|42662.9|42642.9|42662.9|42642.9|42665.4|42645.4|42662.9|42642.9|0
1724721770000|2024-08-27 01:22:50|42665.4|42645.4|42662.9|42642.9|42665.4|42645.4|42662.9|42642.9|2
1724721780000|2024-08-27 01:23:00|42665.4|42645.4|42662.9|42642.9|42667.9|42647.9|42662.9|42642.9|0
1724721790000|2024-08-27 01:23:10|42660.4|42640.4|42672.9|42652.9|42672.9|42652.9|42660.4|42640.4|3
1724721800000|2024-08-27 01:23:20|42670.4|42650.4|42675.4|42655.4|42675.4|42655.4|42670.4|42650.4|1
1724721810000|2024-08-27 01:23:30|42677.9|42657.9|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|4
1724721820000|2024-08-27 01:23:40|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|2
1724721830000|2024-08-27 01:23:50|42677.9|42657.9|42680.4|42660.4|42685.4|42665.4|42677.9|42657.9|9
1724721840000|2024-08-27 01:24:00|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42680.4|42660.4|3
1724721850000|2024-08-27 01:24:10|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|42680.4|42660.4|2
1724721860000|2024-08-27 01:24:20|42677.9|42657.9|42675.4|42655.4|42677.9|42657.9|42675.4|42655.4|2
1724721870000|2024-08-27 01:24:30|42672.9|42652.9|42677.9|42657.9|42677.9|42657.9|42672.9|42652.9|2
1724721880000|2024-08-27 01:24:40|42675.4|42655.4|42675.4|42655.4|42677.9|42657.9|42672.9|42652.9|9
1724721890000|2024-08-27 01:24:50|42672.9|42652.9|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|0
1724721900000|2024-08-27 01:25:00|42675.4|42655.4|42670.4|42650.4|42675.4|42655.4|42667.9|42647.9|7
1724721910000|2024-08-27 01:25:10|42672.9|42652.9|42670.4|42650.4|42675.4|42655.4|42670.4|42650.4|3
1724721920000|2024-08-27 01:25:20|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|2
1724721930000|2024-08-27 01:25:30|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1724721940000|2024-08-27 01:25:40|42675.4|42655.4|42675.4|42655.4|42677.9|42657.9|42675.4|42655.4|4
1724721950000|2024-08-27 01:25:50|42677.9|42657.9|42672.9|42652.9|42677.9|42657.9|42672.9|42652.9|1
1724721960000|2024-08-27 01:26:00|42677.9|42657.9|42680.4|42660.4|42680.4|42660.4|42677.9|42657.9|11
1724721970000|2024-08-27 01:26:10|42682.9|42662.9|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|0
1724721980000|2024-08-27 01:26:20|42682.9|42662.9|42680.4|42660.4|42682.9|42662.9|42680.4|42660.4|6
1724721990000|2024-08-27 01:26:30|42680.5|42660.5|42680.5|42660.5|42685.4|42665.4|42680.5|42660.5|6
1724722000000|2024-08-27 01:26:40|42683|42663|42685.5|42665.5|42685.5|42665.5|42683|42663|2
1724722010000|2024-08-27 01:26:50|42685.4|42665.4|42695.5|42675.5|42695.5|42675.5|42683|42663|19
1724722020000|2024-08-27 01:27:00|42698|42678|42695.5|42675.5|42703|42683|42695.5|42675.5|16
1724722030000|2024-08-27 01:27:10|42698|42678|42690.5|42670.5|42698|42678|42690.5|42670.5|4
1724722040000|2024-08-27 01:27:20|42693|42673|42693|42673|42693|42673|42693|42673|0
1724722050000|2024-08-27 01:27:30|42695.5|42675.5|42698|42678|42698|42678|42695.5|42675.5|3
1724722060000|2024-08-27 01:27:40|42700.5|42680.5|42705.5|42685.5|42705.5|42685.5|42698|42678|13
1724722070000|2024-08-27 01:27:50|42703|42683|42708|42688|42708|42688|42703|42683|6
1724722080000|2024-08-27 01:28:00|42705.5|42685.5|42703|42683|42708|42688|42703|42683|10
1724722090000|2024-08-27 01:28:10|42705.5|42685.5|42703|42683|42705.5|42685.5|42703|42683|2
1724722100000|2024-08-27 01:28:20|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|42700.5|42680.5|14
1724722110000|2024-08-27 01:28:30|42703|42683|42698|42678|42703|42683|42698|42678|1
1724722120000|2024-08-27 01:28:40|42695.5|42675.5|42698|42678|42698|42678|42695.5|42675.5|0
1724722130000|2024-08-27 01:28:50|42700.5|42680.5|42703|42683|42703|42683|42700.5|42680.5|2
1724722140000|2024-08-27 01:29:00|42705.5|42685.5|42705.5|42685.5|42705.5|42685.5|42700.5|42680.5|6
1724722150000|2024-08-27 01:29:10|42703|42683|42705.5|42685.5|42705.5|42685.5|42700.5|42680.5|5
1724722160000|2024-08-27 01:29:20|42708|42688|42705.5|42685.5|42708|42688|42705.5|42685.5|0
1724722170000|2024-08-27 01:29:30|42708|42688|42700.5|42680.5|42713|42693|42700.5|42680.5|13
1724722180000|2024-08-27 01:29:40|42698|42678|42693|42673|42698|42678|42693|42673|1
1724722190000|2024-08-27 01:29:50|42690.5|42670.5|42695.5|42675.5|42695.5|42675.5|42690.5|42670.5|4
1724722200000|2024-08-27 01:30:00|42693|42673|42690.5|42670.5|42695.5|42675.5|42690.5|42670.5|2
1724722210000|2024-08-27 01:30:10|42688|42668|42690.5|42670.5|42690.5|42670.5|42685.5|42665.5|4
1724722220000|2024-08-27 01:30:20|42693|42673|42688|42668|42693|42673|42688|42668|7
1724722230000|2024-08-27 01:30:30|42690.5|42670.5|42690.5|42670.5|42693|42673|42688|42668|13
1724722240000|2024-08-27 01:30:40|42693|42673|42690.5|42670.5|42693|42673|42690.5|42670.5|0
1724722250000|2024-08-27 01:30:50|42688|42668|42685.5|42665.5|42688|42668|42685.5|42665.5|1
1724722260000|2024-08-27 01:31:00|42688|42668|42685.5|42665.5|42695.5|42675.5|42685.5|42665.5|10
1724722270000|2024-08-27 01:31:10|42688|42668|42685.5|42665.5|42688|42668|42685.5|42665.5|0
1724722280000|2024-08-27 01:31:20|42688|42668|42690.5|42670.5|42695.5|42675.5|42685.5|42665.5|15
1724722290000|2024-08-27 01:31:30|42688|42668|42680.5|42660.5|42688|42668|42680.5|42660.5|6
1724722300000|2024-08-27 01:31:40|42678|42658|42680.5|42660.5|42683|42663|42678|42658|2
1724722310000|2024-08-27 01:31:50|42683|42663|42678|42658|42683|42663|42675.5|42655.5|57
1724722320000|2024-08-27 01:32:00|42680.5|42660.5|42675.5|42655.5|42680.5|42660.5|42675.5|42655.5|2
1724722330000|2024-08-27 01:32:10|42673|42653|42668|42648|42673|42653|42665.5|42645.5|7
1724722340000|2024-08-27 01:32:20|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|2
1724722350000|2024-08-27 01:32:30|42670.5|42650.5|42668|42648|42670.5|42650.5|42668|42648|2
1724722360000|2024-08-27 01:32:40|42665.5|42645.5|42650.5|42630.5|42665.5|42645.5|42650.5|42630.5|1
1724722370000|2024-08-27 01:32:50|42653|42633|42653|42633|42653|42633|42650.5|42630.5|0
1724722380000|2024-08-27 01:33:00|42650.5|42630.5|42643|42623|42653|42633|42643|42623|3
1724722390000|2024-08-27 01:33:10|42640.5|42620.5|42638|42618|42640.5|42620.5|42635.5|42615.5|7
1724722400000|2024-08-27 01:33:20|42635.5|42615.5|42638|42618|42640.5|42620.5|42635.5|42615.5|1
1724722410000|2024-08-27 01:33:30|42635.5|42615.5|42638|42618|42638|42618|42633|42613|8
1724722420000|2024-08-27 01:33:40|42640.5|42620.5|42648|42628|42648|42628|42640.5|42620.5|3
1724722430000|2024-08-27 01:33:50|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42648|42628|5
1724722440000|2024-08-27 01:34:00|42653|42633|42648|42628|42653|42633|42648|42628|6
1724722450000|2024-08-27 01:34:10|42650.5|42630.5|42655.5|42635.5|42655.5|42635.5|42648|42628|0
1724722460000|2024-08-27 01:34:20|42653|42633|42655.5|42635.5|42658|42638|42653|42633|2
1724722470000|2024-08-27 01:34:30|42653|42633|42653|42633|42655.5|42635.5|42653|42633|3
1724722480000|2024-08-27 01:34:40|42655.5|42635.5|42650.5|42630.5|42655.5|42635.5|42648|42628|0
1724722490000|2024-08-27 01:34:50|42648|42628|42658|42638|42658|42638|42648|42628|7
1724722500000|2024-08-27 01:35:00|42655.5|42635.5|42663|42643|42663|42643|42655.5|42635.5|1
1724722510000|2024-08-27 01:35:10|42660.5|42640.5|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|2
1724722520000|2024-08-27 01:35:20|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42648|42628|2
1724722530000|2024-08-27 01:35:30|42648|42628|42640.5|42620.5|42650.5|42630.5|42640.5|42620.5|0
1724722540000|2024-08-27 01:35:40|42638|42618|42645.5|42625.5|42645.5|42625.5|42638|42618|1
1724722550000|2024-08-27 01:35:50|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|2
1724722560000|2024-08-27 01:36:00|42653|42633|42650.5|42630.5|42653|42633|42650.5|42630.5|2
1724722570000|2024-08-27 01:36:10|42653|42633|42650.5|42630.5|42653|42633|42648|42628|0
1724722580000|2024-08-27 01:36:20|42653|42633|42653|42633|42653|42633|42650.5|42630.5|1
1724722590000|2024-08-27 01:36:30|42655.5|42635.5|42660.5|42640.5|42660.5|42640.5|42655.5|42635.5|3
1724722600000|2024-08-27 01:36:40|42658|42638|42658|42638|42660.5|42640.5|42658|42638|0
1724722610000|2024-08-27 01:36:50|42660.5|42640.5|42660.5|42640.5|42663|42643|42658|42638|1
1724722620000|2024-08-27 01:37:00|42663|42643|42673|42653|42673|42653|42660.5|42640.5|4
1724722630000|2024-08-27 01:37:10|42675.5|42655.5|42673|42653|42675.5|42655.5|42668|42648|2
1724722640000|2024-08-27 01:37:20|42675.5|42655.5|42678|42658|42678|42658|42675.5|42655.5|3
1724722650000|2024-08-27 01:37:30|42680.5|42660.5|42688|42668|42688|42668|42680.5|42660.5|4
1724722660000|2024-08-27 01:37:40|42690.5|42670.5|42690.5|42670.5|42693|42673|42688|42668|1
1724722670000|2024-08-27 01:37:50|42688|42668|42680.5|42660.5|42690.5|42670.5|42680.5|42660.5|1
1724722680000|2024-08-27 01:38:00|42683|42663|42685.5|42665.5|42685.5|42665.5|42683|42663|0
1724722690000|2024-08-27 01:38:10|42683|42663|42683|42663|42688|42668|42683|42663|1
1724722700000|2024-08-27 01:38:20|42685.5|42665.5|42685.5|42665.5|42688|42668|42683|42663|1
1724722710000|2024-08-27 01:38:30|42683|42663|42683|42663|42688|42668|42683|42663|2
1724722720000|2024-08-27 01:38:40|42680.5|42660.5|42673|42653|42680.5|42660.5|42670.5|42650.5|3
1724722730000|2024-08-27 01:38:50|42670.5|42650.5|42670.5|42650.5|42673|42653|42668|42648|8
1724722740000|2024-08-27 01:39:00|42673|42653|42673|42653|42673|42653|42670.5|42650.5|0
1724722750000|2024-08-27 01:39:10|42675.5|42655.5|42678|42658|42678|42658|42673|42653|0
1724722760000|2024-08-27 01:39:20|42680.5|42660.5|42685.5|42665.5|42685.5|42665.5|42680.5|42660.5|0
1724722770000|2024-08-27 01:39:30|42688|42668|42688|42668|42688|42668|42688|42668|7
1724722780000|2024-08-27 01:39:40|42685.5|42665.5|42685.5|42665.5|42685.5|42665.5|42683|42663|2
1724722790000|2024-08-27 01:39:50|42683|42663|42693|42673|42693|42673|42683|42663|5
1724722800000|2024-08-27 01:40:00|42695.5|42675.5|42703|42683|42705.5|42685.5|42695.5|42675.5|11
1724722810000|2024-08-27 01:40:10|42705.5|42685.5|42700.5|42680.5|42708|42688|42700.5|42680.5|3
1724722820000|2024-08-27 01:40:20|42698|42678|42700.5|42680.5|42700.5|42680.5|42698|42678|2
1724722830000|2024-08-27 01:40:30|42698|42678|42693|42673|42703|42683|42693|42673|8
1724722840000|2024-08-27 01:40:40|42688|42668|42685.5|42665.5|42688|42668|42683|42663|0
1724722850000|2024-08-27 01:40:50|42683|42663|42685.5|42665.5|42688|42668|42683|42663|4
1724722860000|2024-08-27 01:41:00|42683|42663|42683|42663|42685.5|42665.5|42683|42663|1
1724722870000|2024-08-27 01:41:10|42685.5|42665.5|42683|42663|42685.5|42665.5|42680.5|42660.5|2
1724722880000|2024-08-27 01:41:20|42680.5|42660.5|42675.5|42655.5|42683|42663|42675.5|42655.5|3
1724722890000|2024-08-27 01:41:30|42678|42658|42683|42663|42683|42663|42675.5|42655.5|0
1724722900000|2024-08-27 01:41:40|42685.5|42665.5|42688|42668|42690.5|42670.5|42685.5|42665.5|0
1724722910000|2024-08-27 01:41:50|42685.5|42665.5|42690.5|42670.5|42690.5|42670.5|42685.5|42665.5|1
1724722920000|2024-08-27 01:42:00|42688|42668|42703|42683|42703|42683|42688|42668|1
1724722930000|2024-08-27 01:42:10|42700.5|42680.5|42695.5|42675.5|42700.5|42680.5|42695.5|42675.5|2
1724722940000|2024-08-27 01:42:20|42698|42678|42688|42668|42698|42678|42688|42668|1
1724722950000|2024-08-27 01:42:30|42685.5|42665.5|42688|42668|42690.5|42670.5|42685.5|42665.5|1
1724722960000|2024-08-27 01:42:40|42685.5|42665.5|42688|42668|42693|42673|42685.5|42665.5|1
1724722970000|2024-08-27 01:42:50|42685.5|42665.5|42685.5|42665.5|42688|42668|42683|42663|1
1724722980000|2024-08-27 01:43:00|42688|42668|42688|42668|42688|42668|42688|42668|0
1724722990000|2024-08-27 01:43:10|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|2
1724723000000|2024-08-27 01:43:20|42690.5|42670.5|42685.5|42665.5|42695.5|42675.5|42685.5|42665.5|0
1724723010000|2024-08-27 01:43:30|42688|42668|42685.5|42665.5|42688|42668|42685.5|42665.5|0
1724723020000|2024-08-27 01:43:40|42688|42668|42685.5|42665.5|42690.5|42670.5|42685.5|42665.5|1
1724723030000|2024-08-27 01:43:50|42688|42668|42688|42668|42690.5|42670.5|42688|42668|2
1724723040000|2024-08-27 01:44:00|42685.5|42665.5|42690.5|42670.5|42693|42673|42685.5|42665.5|4
1724723050000|2024-08-27 01:44:10|42688|42668|42688|42668|42690.5|42670.5|42685.5|42665.5|7
1724723060000|2024-08-27 01:44:20|42685.5|42665.5|42685.5|42665.5|42688|42668|42683|42663|3
1724723070000|2024-08-27 01:44:30|42683|42663|42688|42668|42688|42668|42683|42663|4
1724723080000|2024-08-27 01:44:40|42685.5|42665.5|42690.5|42670.5|42690.5|42670.5|42685.5|42665.5|0
1724723090000|2024-08-27 01:44:50|42693|42673|42695.5|42675.5|42695.5|42675.5|42693|42673|5
1724723100000|2024-08-27 01:45:00|42700.5|42680.5|42698|42678|42705.5|42685.5|42693|42673|16
1724723110000|2024-08-27 01:45:10|42695.5|42675.5|42700.5|42680.5|42700.5|42680.5|42695.5|42675.5|0
1724723120000|2024-08-27 01:45:20|42703|42683|42713|42693|42713|42693|42703|42683|8
1724723130000|2024-08-27 01:45:30|42715.5|42695.5|42713|42693|42715.5|42695.5|42713|42693|4
1724723140000|2024-08-27 01:45:40|42710.5|42690.5|42718|42698|42718|42698|42710.5|42690.5|9
1724723150000|2024-08-27 01:45:50|42720.5|42700.5|42723|42703|42723|42703|42718|42698|1
1724723160000|2024-08-27 01:46:00|42720.5|42700.5|42720.5|42700.5|42723|42703|42720.5|42700.5|6
1724723170000|2024-08-27 01:46:10|42723|42703|42723|42703|42723|42703|42723|42703|1
1724723180000|2024-08-27 01:46:20|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1724723190000|2024-08-27 01:46:30|42723|42703|42723|42703|42728|42708|42723|42703|3
1724723200000|2024-08-27 01:46:40|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|5
1724723210000|2024-08-27 01:46:50|42720.5|42700.5|42718|42698|42720.5|42700.5|42718|42698|6
1724723220000|2024-08-27 01:47:00|42720.5|42700.5|42715.5|42695.5|42720.5|42700.5|42715.5|42695.5|2
1724723230000|2024-08-27 01:47:10|42713|42693|42713|42693|42715.5|42695.5|42713|42693|2
1724723240000|2024-08-27 01:47:20|42715.5|42695.5|42713|42693|42718|42698|42713|42693|2
1724723250000|2024-08-27 01:47:30|42708|42688|42703|42683|42708|42688|42703|42683|6
1724723260000|2024-08-27 01:47:40|42705.5|42685.5|42703|42683|42705.5|42685.5|42700.5|42680.5|7
1724723270000|2024-08-27 01:47:50|42705.5|42685.5|42703|42683|42705.5|42685.5|42703|42683|1
1724723280000|2024-08-27 01:48:00|42708|42688|42710.5|42690.5|42710.5|42690.5|42705.5|42685.5|29
1724723290000|2024-08-27 01:48:10|42708|42688|42708|42688|42710.5|42690.5|42705.5|42685.5|2
1724723300000|2024-08-27 01:48:20|42705.5|42685.5|42710.5|42690.5|42710.5|42690.5|42703|42683|2
1724723310000|2024-08-27 01:48:30|42713|42693|42715.5|42695.5|42715.5|42695.5|42713|42693|0
1724723320000|2024-08-27 01:48:40|42713|42693|42710.5|42690.5|42715.5|42695.5|42710.5|42690.5|8
1724723330000|2024-08-27 01:48:50|42708|42688|42708|42688|42710.5|42690.5|42705.5|42685.5|6
1724723340000|2024-08-27 01:49:00|42710.5|42690.5|42720.5|42700.5|42720.5|42700.5|42710.5|42690.5|7
1724723350000|2024-08-27 01:49:10|42718|42698|42720.5|42700.5|42720.5|42700.5|42715.5|42695.5|2
1724723360000|2024-08-27 01:49:20|42718|42698|42723|42703|42723|42703|42718|42698|10
1724723370000|2024-08-27 01:49:30|42725.5|42705.5|42733|42713|42733|42713|42723|42703|12
1724723380000|2024-08-27 01:49:40|42735.5|42715.5|42733|42713|42735.5|42715.5|42733|42713|4
1724723390000|2024-08-27 01:49:50|42735.5|42715.5|42733|42713|42735.5|42715.5|42733|42713|2
1724723400000|2024-08-27 01:50:00|42730.5|42710.5|42728|42708|42733|42713|42728|42708|5
1724723410000|2024-08-27 01:50:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42723|42703|6
1724723420000|2024-08-27 01:50:20|42728|42708|42728|42708|42728|42708|42723|42703|2
1724723430000|2024-08-27 01:50:30|42725.5|42705.5|42723|42703|42725.5|42705.5|42723|42703|3
1724723440000|2024-08-27 01:50:40|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|1
1724723450000|2024-08-27 01:50:50|42720.5|42700.5|42723|42703|42723|42703|42720.5|42700.5|1
1724723460000|2024-08-27 01:51:00|42725.5|42705.5|42733|42713|42733|42713|42725.5|42705.5|1
1724723470000|2024-08-27 01:51:10|42735.5|42715.5|42775.5|42755.5|42775.5|42755.5|42735.5|42715.5|14
1724723480000|2024-08-27 01:51:20|42778|42758|42768|42748|42778|42758|42768|42748|11
1724723490000|2024-08-27 01:51:30|42765.5|42745.5|42770.5|42750.5|42770.5|42750.5|42765.5|42745.5|3
1724723500000|2024-08-27 01:51:40|42775.5|42755.5|42780.5|42760.5|42783|42763|42775.5|42755.5|2
1724723510000|2024-08-27 01:51:50|42778|42758|42778|42758|42778|42758|42775.5|42755.5|4
1724723520000|2024-08-27 01:52:00|42775.5|42755.5|42788|42768|42790.5|42770.5|42773|42753|14
1724723530000|2024-08-27 01:52:10|42790.5|42770.5|42793|42773|42795.5|42775.5|42788|42768|10
1724723540000|2024-08-27 01:52:20|42790.5|42770.5|42793|42773|42793|42773|42790.5|42770.5|3
1724723550000|2024-08-27 01:52:30|42790.5|42770.5|42788|42768|42790.5|42770.5|42785.5|42765.5|3
1724723560000|2024-08-27 01:52:40|42785.5|42765.5|42790.5|42770.5|42790.5|42770.5|42785.5|42765.5|8
1724723570000|2024-08-27 01:52:50|42788|42768|42785.5|42765.5|42788|42768|42783|42763|5
1724723580000|2024-08-27 01:53:00|42788|42768|42783|42763|42788|42768|42780.5|42760.5|4
1724723590000|2024-08-27 01:53:10|42785.5|42765.5|42788|42768|42788|42768|42785.5|42765.5|11
1724723610000|2024-08-27 01:53:30|42790.5|42770.5|42790.5|42770.5|42793|42773|42790.5|42770.5|4
1724723620000|2024-08-27 01:53:40|42785.5|42765.5|42785.5|42765.5|42788|42768|42785.5|42765.5|2
1724723630000|2024-08-27 01:53:50|42783|42763|42783|42763|42783|42763|42783|42763|5
1724723640000|2024-08-27 01:54:00|42780.5|42760.5|42775.5|42755.5|42780.5|42760.5|42775.5|42755.5|3
1724723650000|2024-08-27 01:54:10|42780.5|42760.5|42783|42763|42783|42763|42778|42758|8
1724723660000|2024-08-27 01:54:20|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|1
1724723670000|2024-08-27 01:54:30|42778|42758|42780.5|42760.5|42783|42763|42778|42758|1
1724723680000|2024-08-27 01:54:40|42778|42758|42778|42758|42780.5|42760.5|42775.5|42755.5|4
1724723690000|2024-08-27 01:54:50|42775.5|42755.5|42778|42758|42778|42758|42775.5|42755.5|2
1724723700000|2024-08-27 01:55:00|42780.5|42760.5|42785.5|42765.5|42785.5|42765.5|42780.5|42760.5|17
1724723710000|2024-08-27 01:55:10|42783|42763|42788|42768|42788|42768|42783|42763|8
1724723720000|2024-08-27 01:55:20|42790.5|42770.5|42783|42763|42793|42773|42783|42763|9
1724723730000|2024-08-27 01:55:30|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|0
1724723740000|2024-08-27 01:55:40|42785.5|42765.5|42783|42763|42788|42768|42783|42763|5
1724723750000|2024-08-27 01:55:50|42785.5|42765.5|42788|42768|42788|42768|42785.5|42765.5|6
1724723760000|2024-08-27 01:56:00|42785.5|42765.5|42793|42773|42793|42773|42785.5|42765.5|1
1724723770000|2024-08-27 01:56:10|42790.5|42770.5|42785.5|42765.5|42790.5|42770.5|42785.5|42765.5|3
1724723780000|2024-08-27 01:56:20|42783|42763|42783|42763|42785.5|42765.5|42783|42763|0
1724723790000|2024-08-27 01:56:30|42785.5|42765.5|42790.5|42770.5|42790.5|42770.5|42783|42763|29
1724723800000|2024-08-27 01:56:40|42793|42773|42790.5|42770.5|42793|42773|42790.5|42770.5|3
1724723810000|2024-08-27 01:56:50|42793|42773|42790.5|42770.5|42793|42773|42790.5|42770.5|1
1724723820000|2024-08-27 01:57:00|42793|42773|42793|42773|42793|42773|42793|42773|9
1724723830000|2024-08-27 01:57:10|42795.5|42775.5|42798|42778|42798|42778|42795.5|42775.5|2
1724723840000|2024-08-27 01:57:20|42803|42783|42803|42783|42805.5|42785.5|42800.5|42780.5|4
1724723850000|2024-08-27 01:57:30|42800.5|42780.5|42805.5|42785.5|42808|42788|42800.5|42780.5|19
1724723860000|2024-08-27 01:57:40|42808|42788|42805.5|42785.5|42808|42788|42805.5|42785.5|4
1724723870000|2024-08-27 01:57:50|42808|42788|42805.5|42785.5|42808|42788|42805.5|42785.5|4
1724723880000|2024-08-27 01:58:00|42803|42783|42805.5|42785.5|42805.5|42785.5|42800.5|42780.5|5
1724723890000|2024-08-27 01:58:10|42808|42788|42803|42783|42810.5|42790.5|42800.5|42780.5|6
1724723900000|2024-08-27 01:58:20|42800.5|42780.5|42800.5|42780.5|42800.6|42780.6|42800.5|42780.5|0
1724723910000|2024-08-27 01:58:30|42798|42778|42790.6|42770.6|42800.5|42780.5|42790.6|42770.6|5
1724723920000|2024-08-27 01:58:40|42793|42773|42790.6|42770.6|42793|42773|42790.5|42770.5|2
1724723930000|2024-08-27 01:58:50|42793|42773|42795.5|42775.5|42795.5|42775.5|42790.5|42770.5|0
1724723940000|2024-08-27 01:59:00|42798|42778|42793|42773|42798|42778|42793|42773|7
1724723950000|2024-08-27 01:59:10|42790.6|42770.6|42793|42773|42793|42773|42790.6|42770.6|8
1724723960000|2024-08-27 01:59:20|42795.5|42775.5|42798.1|42778.1|42798.1|42778.1|42793|42773|2
1724723970000|2024-08-27 01:59:30|42800.6|42780.6|42795.6|42775.6|42800.6|42780.6|42793.1|42773.1|7
1724723980000|2024-08-27 01:59:40|42798.1|42778.1|42790.6|42770.6|42798.1|42778.1|42790.6|42770.6|1
1724723990000|2024-08-27 01:59:50|42788.1|42768.1|42793.1|42773.1|42793.1|42773.1|42788.1|42768.1|2
1724724000000|2024-08-27 02:00:00|42790.6|42770.6|42785.6|42765.6|42790.6|42770.6|42785.6|42765.6|10
1724724010000|2024-08-27 02:00:10|42783.1|42763.1|42788|42768|42788|42768|42780.6|42760.6|2
1724724020000|2024-08-27 02:00:20|42790.5|42770.5|42790.6|42770.6|42793.1|42773.1|42788.1|42768.1|8
1724724030000|2024-08-27 02:00:30|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42785.6|42765.6|4
1724724040000|2024-08-27 02:00:40|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|5
1724724050000|2024-08-27 02:00:50|42790.6|42770.6|42793.1|42773.1|42795.6|42775.6|42790.6|42770.6|4
1724724060000|2024-08-27 02:01:00|42795.6|42775.6|42788.1|42768.1|42795.6|42775.6|42788.1|42768.1|8
1724724070000|2024-08-27 02:01:10|42785.6|42765.6|42785.6|42765.6|42788.1|42768.1|42785.6|42765.6|2
1724724080000|2024-08-27 02:01:20|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42785.6|42765.6|6
1724724090000|2024-08-27 02:01:30|42790.6|42770.6|42798.1|42778.1|42798.1|42778.1|42790.6|42770.6|8
1724724100000|2024-08-27 02:01:40|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|2
1724724110000|2024-08-27 02:01:50|42800.6|42780.6|42800.6|42780.6|42803.1|42783.1|42800.6|42780.6|0
1724724120000|2024-08-27 02:02:00|42803.1|42783.1|42805.6|42785.6|42805.6|42785.6|42803.1|42783.1|1
1724724130000|2024-08-27 02:02:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42800.6|42780.6|1
1724724140000|2024-08-27 02:02:20|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|2
1724724150000|2024-08-27 02:02:30|42803.1|42783.1|42805.6|42785.6|42805.6|42785.6|42803.1|42783.1|3
1724724160000|2024-08-27 02:02:40|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|2
1724724170000|2024-08-27 02:02:50|42810.6|42790.6|42808.1|42788.1|42810.6|42790.6|42808.1|42788.1|3
1724724180000|2024-08-27 02:03:00|42805.6|42785.6|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|2
1724724190000|2024-08-27 02:03:10|42810.6|42790.6|42808.1|42788.1|42810.6|42790.6|42805.6|42785.6|6
1724724200000|2024-08-27 02:03:20|42810.6|42790.6|42808.1|42788.1|42810.6|42790.6|42805.6|42785.6|1
1724724210000|2024-08-27 02:03:30|42810.6|42790.6|42803.1|42783.1|42810.6|42790.6|42803.1|42783.1|2
1724724220000|2024-08-27 02:03:40|42800.6|42780.6|42795.6|42775.6|42800.6|42780.6|42795.6|42775.6|4
1724724230000|2024-08-27 02:03:50|42793.1|42773.1|42795.6|42775.6|42798.1|42778.1|42793.1|42773.1|0
1724724240000|2024-08-27 02:04:00|42798.1|42778.1|42790.6|42770.6|42798.1|42778.1|42790.6|42770.6|4
1724724250000|2024-08-27 02:04:10|42793.1|42773.1|42788.1|42768.1|42793.1|42773.1|42788.1|42768.1|2
1724724260000|2024-08-27 02:04:20|42785.6|42765.6|42783.1|42763.1|42788.1|42768.1|42783.1|42763.1|3
1724724270000|2024-08-27 02:04:30|42780.6|42760.6|42778.1|42758.1|42780.6|42760.6|42775.6|42755.6|4
1724724280000|2024-08-27 02:04:40|42775.6|42755.6|42780.6|42760.6|42780.6|42760.6|42775.6|42755.6|3
1724724290000|2024-08-27 02:04:50|42783.1|42763.1|42788.1|42768.1|42788.1|42768.1|42780.6|42760.6|11
1724724300000|2024-08-27 02:05:00|42790.6|42770.6|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|3
1724724310000|2024-08-27 02:05:10|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42790.6|42770.6|8
1724724320000|2024-08-27 02:05:20|42790.6|42770.6|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|0
1724724330000|2024-08-27 02:05:30|42793.1|42773.1|42800.6|42780.6|42800.6|42780.6|42793.1|42773.1|16
1724724340000|2024-08-27 02:05:40|42798.1|42778.1|42800.6|42780.6|42800.6|42780.6|42798.1|42778.1|3
1724724350000|2024-08-27 02:05:50|42798.1|42778.1|42795.6|42775.6|42798.1|42778.1|42795.6|42775.6|2
1724724360000|2024-08-27 02:06:00|42793.1|42773.1|42788.1|42768.1|42793.1|42773.1|42788.1|42768.1|0
1724724370000|2024-08-27 02:06:10|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|1
1724724380000|2024-08-27 02:06:20|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|0
1724724390000|2024-08-27 02:06:30|42793.1|42773.1|42788.1|42768.1|42793.1|42773.1|42788.1|42768.1|8
1724724400000|2024-08-27 02:06:40|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1724724410000|2024-08-27 02:06:50|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|1
1724724420000|2024-08-27 02:07:00|42778.1|42758.1|42783.1|42763.1|42783.1|42763.1|42775.6|42755.6|5
1724724430000|2024-08-27 02:07:10|42785.6|42765.6|42788.1|42768.1|42790.6|42770.6|42785.6|42765.6|1
1724724440000|2024-08-27 02:07:20|42790.6|42770.6|42788.1|42768.1|42790.6|42770.6|42785.6|42765.6|3
1724724450000|2024-08-27 02:07:30|42790.6|42770.6|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|0
1724724460000|2024-08-27 02:07:40|42795.6|42775.6|42798.1|42778.1|42798.1|42778.1|42795.6|42775.6|1
1724724470000|2024-08-27 02:07:50|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|6
1724724480000|2024-08-27 02:08:00|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42790.6|42770.6|1
1724724490000|2024-08-27 02:08:10|42790.6|42770.6|42785.6|42765.6|42793.1|42773.1|42785.6|42765.6|0
1724724500000|2024-08-27 02:08:20|42788.1|42768.1|42783.1|42763.1|42788.1|42768.1|42780.6|42760.6|4
1724724510000|2024-08-27 02:08:30|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1724724520000|2024-08-27 02:08:40|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42785.6|42765.6|3
1724724530000|2024-08-27 02:08:50|42793.1|42773.1|42795.6|42775.6|42795.6|42775.6|42790.6|42770.6|1
1724724540000|2024-08-27 02:09:00|42793.1|42773.1|42790.6|42770.6|42795.6|42775.6|42790.6|42770.6|1
1724724550000|2024-08-27 02:09:10|42793.1|42773.1|42788.1|42768.1|42793.1|42773.1|42788.1|42768.1|6
1724724560000|2024-08-27 02:09:20|42785.6|42765.6|42783.1|42763.1|42785.6|42765.6|42783.1|42763.1|1
1724724570000|2024-08-27 02:09:30|42785.6|42765.6|42788.1|42768.1|42788.1|42768.1|42783.1|42763.1|2
1724724580000|2024-08-27 02:09:40|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|1
1724724590000|2024-08-27 02:09:50|42783.1|42763.1|42785.6|42765.6|42785.6|42765.6|42783.1|42763.1|2
1724724600000|2024-08-27 02:10:00|42788.1|42768.1|42785.6|42765.6|42788.1|42768.1|42785.6|42765.6|4
1724724610000|2024-08-27 02:10:10|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|3
1724724620000|2024-08-27 02:10:20|42793.1|42773.1|42795.6|42775.6|42795.6|42775.6|42793.1|42773.1|0
1724724630000|2024-08-27 02:10:30|42798.1|42778.1|42800.6|42780.6|42800.6|42780.6|42798.1|42778.1|9
1724724640000|2024-08-27 02:10:40|42803.1|42783.1|42818.1|42798.1|42818.1|42798.1|42803.1|42783.1|8
1724724650000|2024-08-27 02:10:50|42820.6|42800.6|42828.1|42808.1|42830.6|42810.6|42820.6|42800.6|14
1724724660000|2024-08-27 02:11:00|42825.6|42805.6|42820.6|42800.6|42825.6|42805.6|42820.6|42800.6|8
1724724670000|2024-08-27 02:11:10|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42818.1|42798.1|4
1724724680000|2024-08-27 02:11:20|42820.6|42800.6|42823.1|42803.1|42825.6|42805.6|42820.6|42800.6|2
1724724690000|2024-08-27 02:11:30|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|2
1724724700000|2024-08-27 02:11:40|42823.1|42803.1|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|7
1724724710000|2024-08-27 02:11:50|42820.6|42800.6|42818.1|42798.1|42820.6|42800.6|42818.1|42798.1|4
1724724720000|2024-08-27 02:12:00|42815.6|42795.6|42808.1|42788.1|42815.6|42795.6|42808.1|42788.1|3
1724724730000|2024-08-27 02:12:10|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1724724740000|2024-08-27 02:12:20|42813.1|42793.1|42808.1|42788.1|42813.1|42793.1|42808.1|42788.1|2
1724724750000|2024-08-27 02:12:30|42805.6|42785.6|42803.1|42783.1|42805.6|42785.6|42803.1|42783.1|9
1724724760000|2024-08-27 02:12:40|42800.6|42780.6|42798.1|42778.1|42800.6|42780.6|42798.1|42778.1|1
1724724770000|2024-08-27 02:12:50|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|0
1724724780000|2024-08-27 02:13:00|42790.6|42770.6|42788.1|42768.1|42790.6|42770.6|42788.1|42768.1|1
1724724790000|2024-08-27 02:13:10|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|1
1724724800000|2024-08-27 02:13:20|42788.1|42768.1|42793.1|42773.1|42793.1|42773.1|42788.1|42768.1|2
1724724810000|2024-08-27 02:13:30|42795.6|42775.6|42795.6|42775.6|42798.1|42778.1|42795.6|42775.6|1
1724724820000|2024-08-27 02:13:40|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|0
1724724830000|2024-08-27 02:13:50|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|4
1724724840000|2024-08-27 02:14:00|42790.6|42770.6|42795.6|42775.6|42795.6|42775.6|42788.1|42768.1|8
1724724850000|2024-08-27 02:14:10|42798.1|42778.1|42800.6|42780.6|42803.1|42783.1|42798.1|42778.1|1
1724724860000|2024-08-27 02:14:20|42803.1|42783.1|42805.6|42785.6|42805.6|42785.6|42803.1|42783.1|0
1724724870000|2024-08-27 02:14:30|42803.1|42783.1|42813.1|42793.1|42813.1|42793.1|42803.1|42783.1|7
1724724880000|2024-08-27 02:14:40|42815.6|42795.6|42820.6|42800.6|42820.6|42800.6|42815.6|42795.6|10
1724724890000|2024-08-27 02:14:50|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42818.1|42798.1|8
1724724900000|2024-08-27 02:15:00|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|2
1724724910000|2024-08-27 02:15:10|42823.1|42803.1|42828.1|42808.1|42828.1|42808.1|42823.1|42803.1|3
1724724920000|2024-08-27 02:15:20|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|3
1724724930000|2024-08-27 02:15:30|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|2
1724724940000|2024-08-27 02:15:40|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|1
1724724950000|2024-08-27 02:15:50|42828.1|42808.1|42828.1|42808.1|42830.6|42810.6|42825.6|42805.6|0
1724724960000|2024-08-27 02:16:00|42830.6|42810.6|42840.6|42820.6|42840.6|42820.6|42830.6|42810.6|44
1724724970000|2024-08-27 02:16:10|42838.1|42818.1|42838.1|42818.1|42843.1|42823.1|42838.1|42818.1|5
1724724980000|2024-08-27 02:16:20|||||||||1
1724724990000|2024-08-27 02:16:30|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|2
1724725000000|2024-08-27 02:16:40|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|3
1724725010000|2024-08-27 02:16:50|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|42838.1|42818.1|8
1724725020000|2024-08-27 02:17:00|42838.1|42818.1|42843.1|42823.1|42845.6|42825.6|42838.1|42818.1|5
1724725030000|2024-08-27 02:17:10|42845.6|42825.6|42843.1|42823.1|42845.6|42825.6|42843.1|42823.1|8
1724725040000|2024-08-27 02:17:20|||||||||2
1724725050000|2024-08-27 02:17:30|42845.6|42825.6|42845.6|42825.6|42848.1|42828.1|42845.6|42825.6|9
1724725060000|2024-08-27 02:17:40|||||||||1
1724725070000|2024-08-27 02:17:50|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42840.6|42820.6|1
1724725080000|2024-08-27 02:18:00|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|2
1724725090000|2024-08-27 02:18:10|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|0
1724725100000|2024-08-27 02:18:20|42853.1|42833.1|42863.1|42843.1|42865.6|42845.6|42853.1|42833.1|69
1724725110000|2024-08-27 02:18:30|42860.6|42840.6|42868.1|42848.1|42868.1|42848.1|42860.6|42840.6|11
1724725120000|2024-08-27 02:18:40|42865.6|42845.6|42868.1|42848.1|42868.1|42848.1|42865.6|42845.6|3
1724725130000|2024-08-27 02:18:50|42870.6|42850.6|42868.1|42848.1|42870.6|42850.6|42868.1|42848.1|10
1724725140000|2024-08-27 02:19:00|42870.6|42850.6|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|21
1724725150000|2024-08-27 02:19:10|42878.1|42858.1|42885.6|42865.6|42885.6|42865.6|42878.1|42858.1|35
1724725160000|2024-08-27 02:19:20|42898.1|42878.1|42913.1|42893.1|42915.6|42895.6|42898.1|42878.1|19
1724725170000|2024-08-27 02:19:30|42918.1|42898.1|42925.6|42905.6|42933.1|42913.1|42915.6|42895.6|48
1724725180000|2024-08-27 02:19:40|42928.1|42908.1|42928.1|42908.1|42933.1|42913.1|42928.1|42908.1|18
1724725190000|2024-08-27 02:19:50|42925.6|42905.6|42928.1|42908.1|42928.1|42908.1|42923.1|42903.1|5
1724725200000|2024-08-27 02:20:00|42930.6|42910.6|42928.1|42908.1|42933.1|42913.1|42928.1|42908.1|15
1724725210000|2024-08-27 02:20:10|42925.6|42905.6|42918.1|42898.1|42925.6|42905.6|42918.1|42898.1|9
1724725220000|2024-08-27 02:20:20|42920.6|42900.6|42913.1|42893.1|42920.6|42900.6|42913.1|42893.1|10
1724725230000|2024-08-27 02:20:30|42910.6|42890.6|42905.6|42885.6|42910.6|42890.6|42905.6|42885.6|4
1724725240000|2024-08-27 02:20:40|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42900.6|42880.6|1
1724725250000|2024-08-27 02:20:50|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42903.1|42883.1|5
1724725260000|2024-08-27 02:21:00|42908.1|42888.1|42913.1|42893.1|42915.6|42895.6|42908.1|42888.1|12
1724725270000|2024-08-27 02:21:10|42915.6|42895.6|42910.6|42890.6|42915.6|42895.6|42910.6|42890.6|6
1724725280000|2024-08-27 02:21:20|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|1
1724725290000|2024-08-27 02:21:30|||||||||6
1724725300000|2024-08-27 02:21:40|42910.6|42890.6|42908.1|42888.1|42910.6|42890.6|42908.1|42888.1|0
1724725310000|2024-08-27 02:21:50|42910.6|42890.6|42903.1|42883.1|42910.6|42890.6|42898.1|42878.1|4
1724725320000|2024-08-27 02:22:00|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|2
1724725330000|2024-08-27 02:22:10|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|42908.1|42888.1|3
1724725340000|2024-08-27 02:22:20|||||||||1
1724725350000|2024-08-27 02:22:30|||||||||1
1724725360000|2024-08-27 02:22:40|42910.6|42890.6|42913.1|42893.1|42913.1|42893.1|42908.1|42888.1|5
1724725370000|2024-08-27 02:22:50|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|1
1724725380000|2024-08-27 02:23:00|42913.1|42893.1|42915.6|42895.6|42915.6|42895.6|42913.1|42893.1|4
1724725390000|2024-08-27 02:23:10|42913.1|42893.1|42913.1|42893.1|42915.6|42895.6|42913.1|42893.1|7
1724725400000|2024-08-27 02:23:20|42918.1|42898.1|42915.6|42895.6|42918.1|42898.1|42913.1|42893.1|4
1724725410000|2024-08-27 02:23:30|42918.1|42898.1|42915.6|42895.6|42918.1|42898.1|42915.6|42895.6|0
1724725430000|2024-08-27 02:23:50|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|0
1724725440000|2024-08-27 02:24:00|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|42910.6|42890.6|2
1724725450000|2024-08-27 02:24:10|42913.1|42893.1|42910.6|42890.6|42913.1|42893.1|42910.6|42890.6|5
1724725460000|2024-08-27 02:24:20|||||||||1
1724725470000|2024-08-27 02:24:30|42913.1|42893.1|42903.1|42883.1|42913.1|42893.1|42900.6|42880.6|12
1724725480000|2024-08-27 02:24:40|42905.6|42885.6|42903.1|42883.1|42905.6|42885.6|42903.1|42883.1|8
1724725490000|2024-08-27 02:24:50|||||||||2
1724725500000|2024-08-27 02:25:00|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|2
1724725510000|2024-08-27 02:25:10|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42900.6|42880.6|2
1724725520000|2024-08-27 02:25:20|42908.1|42888.1|42903.1|42883.1|42908.1|42888.1|42903.1|42883.1|5
1724725540000|2024-08-27 02:25:40|||||||||5
1724725550000|2024-08-27 02:25:50|42898.1|42878.1|42888.1|42868.1|42898.1|42878.1|42888.1|42868.1|17
1724725560000|2024-08-27 02:26:00|42890.6|42870.6|42888.1|42868.1|42890.6|42870.6|42888.1|42868.1|1
1724725570000|2024-08-27 02:26:10|42885.6|42865.6|42885.6|42865.6|42888.1|42868.1|42885.6|42865.6|5
1724725580000|2024-08-27 02:26:20|42883.1|42863.1|42883.1|42863.1|42888.1|42868.1|42883.1|42863.1|8
1724725590000|2024-08-27 02:26:30|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42883.1|42863.1|7
1724725600000|2024-08-27 02:26:40|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|3
1724725610000|2024-08-27 02:26:50|42890.6|42870.6|42888.1|42868.1|42890.6|42870.6|42888.1|42868.1|0
1724725620000|2024-08-27 02:27:00|42885.6|42865.6|42883.1|42863.1|42885.6|42865.6|42883.1|42863.1|1
1724725630000|2024-08-27 02:27:10|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|3
1724725640000|2024-08-27 02:27:20|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|4
1724725650000|2024-08-27 02:27:30|42880.6|42860.6|42878.1|42858.1|42880.6|42860.6|42875.6|42855.6|5
1724725660000|2024-08-27 02:27:40|||||||||7
1724725680000|2024-08-27 02:28:00|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|5
1724725690000|2024-08-27 02:28:10|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|0
1724725710000|2024-08-27 02:28:30|42873.1|42853.1|42875.6|42855.6|42875.6|42855.6|42873.1|42853.1|2
1724725720000|2024-08-27 02:28:40|42873.1|42853.1|42873.1|42853.1|42875.6|42855.6|42873.1|42853.1|1
1724725730000|2024-08-27 02:28:50|42870.6|42850.6|42873.1|42853.1|42873.1|42853.1|42870.6|42850.6|6
1724725740000|2024-08-27 02:29:00|||||||||2
1724725760000|2024-08-27 02:29:20|42875.6|42855.6|42873.1|42853.1|42875.6|42855.6|42873.1|42853.1|2
1724725770000|2024-08-27 02:29:30|42875.6|42855.6|42873.1|42853.1|42875.6|42855.6|42873.1|42853.1|1
1724725780000|2024-08-27 02:29:40|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|3
1724725790000|2024-08-27 02:29:50|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|42878.1|42858.1|2
1724725800000|2024-08-27 02:30:00|42880.6|42860.6|42863.1|42843.1|42883.1|42863.1|42853.1|42833.1|54
1724725810000|2024-08-27 02:30:10|42865.6|42845.6|42850.6|42830.6|42865.6|42845.6|42850.6|42830.6|9
1724725820000|2024-08-27 02:30:20|42853.1|42833.1|42835.6|42815.6|42853.1|42833.1|42835.6|42815.6|10
1724725830000|2024-08-27 02:30:30|42833.1|42813.1|42828.1|42808.1|42833.1|42813.1|42828.1|42808.1|4
1724725840000|2024-08-27 02:30:40|42830.6|42810.6|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|17
1724725850000|2024-08-27 02:30:50|42830.6|42810.6|42835.6|42815.6|42835.6|42815.6|42830.6|42810.6|7
1724725860000|2024-08-27 02:31:00|42838.1|42818.1|42833.1|42813.1|42843.1|42823.1|42830.6|42810.6|4
1724725870000|2024-08-27 02:31:10|42835.6|42815.6|42838.1|42818.1|42840.6|42820.6|42833.1|42813.1|8
1724725880000|2024-08-27 02:31:20|42840.6|42820.6|42838.1|42818.1|42840.6|42820.6|42835.6|42815.6|14
1724725890000|2024-08-27 02:31:30|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|8
1724725900000|2024-08-27 02:31:40|42835.6|42815.6|42840.6|42820.6|42840.6|42820.6|42833.1|42813.1|6
1724725910000|2024-08-27 02:31:50|42838.1|42818.1|42843.1|42823.1|42843.1|42823.1|42838.1|42818.1|4
1724725920000|2024-08-27 02:32:00|42840.6|42820.6|42835.6|42815.6|42840.6|42820.6|42835.6|42815.6|8
1724725930000|2024-08-27 02:32:10|42838.1|42818.1|42840.6|42820.6|42840.6|42820.6|42838.1|42818.1|2
1724725940000|2024-08-27 02:32:20|42843.1|42823.1|42848.1|42828.1|42848.1|42828.1|42843.1|42823.1|5
1724725950000|2024-08-27 02:32:30|42850.6|42830.6|42840.6|42820.6|42850.6|42830.6|42840.6|42820.6|7
1724725960000|2024-08-27 02:32:40|42843.1|42823.1|42838.1|42818.1|42843.1|42823.1|42838.1|42818.1|4
1724725970000|2024-08-27 02:32:50|42835.6|42815.6|42840.6|42820.6|42840.6|42820.6|42833.1|42813.1|6
1724725980000|2024-08-27 02:33:00|42838.1|42818.1|42840.6|42820.6|42845.6|42825.6|42835.6|42815.6|5
1724725990000|2024-08-27 02:33:10|42838.1|42818.1|42835.6|42815.6|42838.1|42818.1|42835.6|42815.6|2
1724726000000|2024-08-27 02:33:20|42833.1|42813.1|42830.6|42810.6|42833.1|42813.1|42830.6|42810.6|0
1724726010000|2024-08-27 02:33:30|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|3
1724726020000|2024-08-27 02:33:40|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|42830.6|42810.6|1
1724726030000|2024-08-27 02:33:50|42830.6|42810.6|42830.6|42810.6|42833.1|42813.1|42828.1|42808.1|1
1724726040000|2024-08-27 02:34:00|42828.1|42808.1|42830.6|42810.6|42830.6|42810.6|42828.1|42808.1|1
1724726050000|2024-08-27 02:34:10|42833.1|42813.1|42838.1|42818.1|42838.1|42818.1|42833.1|42813.1|14
1724726060000|2024-08-27 02:34:20|42840.6|42820.6|42838.1|42818.1|42843.1|42823.1|42838.1|42818.1|2
1724726070000|2024-08-27 02:34:30|42835.7|42815.7|42835.7|42815.7|42838.1|42818.1|42835.7|42815.7|0
1724726080000|2024-08-27 02:34:40|42838.1|42818.1|42830.6|42810.6|42840.6|42820.6|42830.6|42810.6|4
1724726090000|2024-08-27 02:34:50|42828.1|42808.1|42823.2|42803.2|42828.1|42808.1|42823.2|42803.2|7
1724726100000|2024-08-27 02:35:00|42825.7|42805.7|42825.7|42805.7|42828.2|42808.2|42825.7|42805.7|5
1724726110000|2024-08-27 02:35:10|42823.2|42803.2|42828.2|42808.2|42828.2|42808.2|42823.2|42803.2|2
1724726120000|2024-08-27 02:35:20|42830.7|42810.7|42828.1|42808.1|42833.1|42813.1|42828.1|42808.1|4
1724726130000|2024-08-27 02:35:30|42830.7|42810.7|42825.7|42805.7|42833.1|42813.1|42825.7|42805.7|10
1724726140000|2024-08-27 02:35:40|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|0
1724726150000|2024-08-27 02:35:50|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|1
1724726160000|2024-08-27 02:36:00|42823.1|42803.1|42825.6|42805.6|42825.6|42805.6|42823.1|42803.1|0
1724726170000|2024-08-27 02:36:10|42828.1|42808.1|42825.7|42805.7|42830.6|42810.6|42825.7|42805.7|11
1724726180000|2024-08-27 02:36:20|42828.1|42808.1|42828.2|42808.2|42830.7|42810.7|42825.7|42805.7|1
1724726190000|2024-08-27 02:36:30|42830.6|42810.6|42830.7|42810.7|42833.2|42813.2|42828.2|42808.2|0
1724726200000|2024-08-27 02:36:40|42833.2|42813.2|42828.2|42808.2|42833.2|42813.2|42828.2|42808.2|3
1724726210000|2024-08-27 02:36:50|42830.7|42810.7|42833.2|42813.2|42833.2|42813.2|42828.2|42808.2|1
1724726220000|2024-08-27 02:37:00|42833.1|42813.1|42845.6|42825.6|42845.6|42825.6|42830.7|42810.7|6
1724726230000|2024-08-27 02:37:10|42848.1|42828.1|42858.2|42838.2|42858.2|42838.2|42845.6|42825.6|11
1724726240000|2024-08-27 02:37:20|42855.7|42835.7|42858.2|42838.2|42860.7|42840.7|42855.7|42835.7|3
1724726250000|2024-08-27 02:37:30|42860.7|42840.7|42858.2|42838.2|42860.7|42840.7|42858.2|42838.2|0
1724726260000|2024-08-27 02:37:40|42860.6|42840.6|42853.2|42833.2|42860.7|42840.7|42853.2|42833.2|2
1724726270000|2024-08-27 02:37:50|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|1
1724726280000|2024-08-27 02:38:00|42848.2|42828.2|42835.7|42815.7|42848.2|42828.2|42835.7|42815.7|7
1724726290000|2024-08-27 02:38:10|42838.2|42818.2|42833.2|42813.2|42838.2|42818.2|42833.2|42813.2|2
1724726300000|2024-08-27 02:38:20|42835.7|42815.7|42830.7|42810.7|42835.7|42815.7|42830.7|42810.7|7
1724726310000|2024-08-27 02:38:30|42828.2|42808.2|42823.2|42803.2|42828.2|42808.2|42823.2|42803.2|2
1724726320000|2024-08-27 02:38:40|42825.7|42805.7|42825.7|42805.7|42830.7|42810.7|42823.2|42803.2|2
1724726330000|2024-08-27 02:38:50|42828.2|42808.2|42823.2|42803.2|42830.7|42810.7|42823.2|42803.2|8
1724726340000|2024-08-27 02:39:00|42825.7|42805.7|42820.7|42800.7|42825.7|42805.7|42820.7|42800.7|1
1724726350000|2024-08-27 02:39:10|42818.2|42798.2|42815.7|42795.7|42818.2|42798.2|42815.7|42795.7|6
1724726360000|2024-08-27 02:39:20|42813.2|42793.2|42815.7|42795.7|42815.7|42795.7|42813.2|42793.2|13
1724726370000|2024-08-27 02:39:30|42813.2|42793.2|42813.2|42793.2|42818.2|42798.2|42813.2|42793.2|2
1724726380000|2024-08-27 02:39:40|42815.7|42795.7|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|1
1724726390000|2024-08-27 02:39:50|42820.7|42800.7|42825.7|42805.7|42825.7|42805.7|42820.7|42800.7|3
1724726400000|2024-08-27 02:40:00|42828.2|42808.2|42830.7|42810.7|42830.7|42810.7|42828.2|42808.2|7
1724726410000|2024-08-27 02:40:10|42833.2|42813.2|42830.7|42810.7|42833.2|42813.2|42830.7|42810.7|0
1724726420000|2024-08-27 02:40:20|42828.2|42808.2|42830.7|42810.7|42830.7|42810.7|42828.2|42808.2|10
1724726430000|2024-08-27 02:40:30|42828.2|42808.2|42825.7|42805.7|42828.2|42808.2|42825.7|42805.7|1
1724726440000|2024-08-27 02:40:40|42828.2|42808.2|42823.2|42803.2|42828.2|42808.2|42823.2|42803.2|7
1724726450000|2024-08-27 02:40:50|42820.7|42800.7|42820.7|42800.7|42823.2|42803.2|42820.7|42800.7|1
1724726460000|2024-08-27 02:41:00|42823.2|42803.2|42808.2|42788.2|42823.2|42803.2|42808.2|42788.2|9
1724726470000|2024-08-27 02:41:10|42805.7|42785.7|42783.2|42763.2|42805.7|42785.7|42783.2|42763.2|14
1724726480000|2024-08-27 02:41:20|42785.7|42765.7|42783.2|42763.2|42785.7|42765.7|42780.7|42760.7|1
1724726490000|2024-08-27 02:41:30|42785.7|42765.7|42788.2|42768.2|42788.2|42768.2|42780.7|42760.7|6
1724726500000|2024-08-27 02:41:40|42790.7|42770.7|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|0
1724726510000|2024-08-27 02:41:50|42788.2|42768.2|42783.2|42763.2|42788.2|42768.2|42783.2|42763.2|3
1724726520000|2024-08-27 02:42:00|42780.7|42760.7|42780.7|42760.7|42785.7|42765.7|42780.7|42760.7|0
1724726530000|2024-08-27 02:42:10|42778.2|42758.2|42778.2|42758.2|42780.7|42760.7|42778.2|42758.2|3
1724726540000|2024-08-27 02:42:20|42775.7|42755.7|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|2
1724726550000|2024-08-27 02:42:30|42775.7|42755.7|42773.2|42753.2|42775.7|42755.7|42770.7|42750.7|7
1724726560000|2024-08-27 02:42:40|42770.7|42750.7|42770.7|42750.7|42773.2|42753.2|42768.2|42748.2|2
1724726570000|2024-08-27 02:42:50|42768.2|42748.2|42775.7|42755.7|42775.7|42755.7|42768.2|42748.2|2
1724726580000|2024-08-27 02:43:00|42773.2|42753.2|42770.7|42750.7|42773.2|42753.2|42770.7|42750.7|1
1724726590000|2024-08-27 02:43:10|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|1
1724726600000|2024-08-27 02:43:20|42770.7|42750.7|42770.7|42750.7|42773.2|42753.2|42770.7|42750.7|2
1724726610000|2024-08-27 02:43:30|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|42773.2|42753.2|1
1724726620000|2024-08-27 02:43:40|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|42773.2|42753.2|1
1724726630000|2024-08-27 02:43:50|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|1
1724726640000|2024-08-27 02:44:00|42775.7|42755.7|42780.7|42760.7|42780.7|42760.7|42775.7|42755.7|1
1724726650000|2024-08-27 02:44:10|42783.2|42763.2|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|3
1724726660000|2024-08-27 02:44:20|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|0
1724726670000|2024-08-27 02:44:30|42788.2|42768.2|42780.7|42760.7|42788.2|42768.2|42780.7|42760.7|19
1724726680000|2024-08-27 02:44:40|42778.2|42758.2|42780.7|42760.7|42780.7|42760.7|42778.2|42758.2|1
1724726690000|2024-08-27 02:44:50|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42778.2|42758.2|1
1724726700000|2024-08-27 02:45:00|42785.7|42765.7|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|2
1724726710000|2024-08-27 02:45:10|42788.2|42768.2|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|1
1724726720000|2024-08-27 02:45:20|42788.2|42768.2|42790.7|42770.7|42793.2|42773.2|42788.2|42768.2|0
1724726730000|2024-08-27 02:45:30|42793.2|42773.2|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|1
1724726740000|2024-08-27 02:45:40|42788.2|42768.2|42790.7|42770.7|42793.2|42773.2|42788.2|42768.2|7
1724726750000|2024-08-27 02:45:50|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42790.7|42770.7|0
1724726760000|2024-08-27 02:46:00|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|7
1724726770000|2024-08-27 02:46:10|42790.7|42770.7|42793.2|42773.2|42793.2|42773.2|42790.7|42770.7|1
1724726780000|2024-08-27 02:46:20|42795.7|42775.7|42798.2|42778.2|42798.2|42778.2|42795.7|42775.7|3
1724726790000|2024-08-27 02:46:30|42795.7|42775.7|42795.7|42775.7|42798.2|42778.2|42795.7|42775.7|1
1724726800000|2024-08-27 02:46:40|42798.2|42778.2|42803.2|42783.2|42805.7|42785.7|42798.2|42778.2|11
1724726810000|2024-08-27 02:46:50|42805.7|42785.7|42813.2|42793.2|42813.2|42793.2|42805.7|42785.7|3
1724726820000|2024-08-27 02:47:00|42815.7|42795.7|42820.7|42800.7|42820.7|42800.7|42815.7|42795.7|5
1724726830000|2024-08-27 02:47:10|42818.2|42798.2|42818.2|42798.2|42823.2|42803.2|42818.2|42798.2|7
1724726840000|2024-08-27 02:47:20|42813.2|42793.2|42808.2|42788.2|42813.2|42793.2|42808.2|42788.2|7
1724726850000|2024-08-27 02:47:30|42810.7|42790.7|42808.2|42788.2|42810.7|42790.7|42805.7|42785.7|10
1724726860000|2024-08-27 02:47:40|42805.7|42785.7|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|3
1724726870000|2024-08-27 02:47:50|42800.7|42780.7|42808.2|42788.2|42808.2|42788.2|42800.7|42780.7|6
1724726880000|2024-08-27 02:48:00|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|0
1724726890000|2024-08-27 02:48:10|42808.2|42788.2|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|0
1724726900000|2024-08-27 02:48:20|42808.2|42788.2|42805.7|42785.7|42810.7|42790.7|42805.7|42785.7|4
1724726910000|2024-08-27 02:48:30|42803.2|42783.2|42798.2|42778.2|42803.2|42783.2|42798.2|42778.2|3
1724726920000|2024-08-27 02:48:40|42795.7|42775.7|42793.2|42773.2|42798.2|42778.2|42793.2|42773.2|9
1724726930000|2024-08-27 02:48:50|42790.7|42770.7|42793.2|42773.2|42795.7|42775.7|42790.7|42770.7|5
1724726940000|2024-08-27 02:49:00|42795.7|42775.7|42798.2|42778.2|42798.2|42778.2|42795.7|42775.7|4
1724726950000|2024-08-27 02:49:10|42800.7|42780.7|42810.7|42790.7|42810.7|42790.7|42800.7|42780.7|3
1724726960000|2024-08-27 02:49:20|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42803.2|42783.2|4
1724726980000|2024-08-27 02:49:40|42805.7|42785.7|42808.2|42788.2|42808.2|42788.2|42803.2|42783.2|9
1724726990000|2024-08-27 02:49:50|42805.7|42785.7|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|0
1724727000000|2024-08-27 02:50:00|42808.2|42788.2|42815.7|42795.7|42815.7|42795.7|42808.2|42788.2|1
1724727010000|2024-08-27 02:50:10|42813.2|42793.2|42813.2|42793.2|42815.7|42795.7|42813.2|42793.2|4
1724727020000|2024-08-27 02:50:20|42815.7|42795.7|42813.2|42793.2|42815.7|42795.7|42813.2|42793.2|0
1724727030000|2024-08-27 02:50:30|42815.7|42795.7|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|3
1724727040000|2024-08-27 02:50:40|42820.7|42800.7|42828.2|42808.2|42828.2|42808.2|42820.7|42800.7|2
1724727050000|2024-08-27 02:50:50|42833.2|42813.2|42830.7|42810.7|42833.2|42813.2|42830.7|42810.7|2
1724727060000|2024-08-27 02:51:00|42828.2|42808.2|42830.7|42810.7|42830.7|42810.7|42825.7|42805.7|2
1724727070000|2024-08-27 02:51:10|42828.2|42808.2|42823.2|42803.2|42830.7|42810.7|42823.2|42803.2|6
1724727080000|2024-08-27 02:51:20|42825.7|42805.7|42828.2|42808.2|42828.2|42808.2|42823.2|42803.2|2
1724727090000|2024-08-27 02:51:30|42830.7|42810.7|42828.2|42808.2|42833.2|42813.2|42828.2|42808.2|1
1724727100000|2024-08-27 02:51:40|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|0
1724727110000|2024-08-27 02:51:50|42823.2|42803.2|42825.7|42805.7|42825.7|42805.7|42820.7|42800.7|1
1724727120000|2024-08-27 02:52:00|42823.2|42803.2|42823.2|42803.2|42825.7|42805.7|42820.7|42800.7|2
1724727130000|2024-08-27 02:52:10|42820.7|42800.7|42828.2|42808.2|42828.2|42808.2|42820.7|42800.7|2
1724727140000|2024-08-27 02:52:20|42830.7|42810.7|42835.7|42815.7|42835.7|42815.7|42830.7|42810.7|2
1724727150000|2024-08-27 02:52:30|42838.2|42818.2|42848.2|42828.2|42848.2|42828.2|42838.2|42818.2|4
1724727160000|2024-08-27 02:52:40|42845.7|42825.7|42840.7|42820.7|42848.2|42828.2|42840.7|42820.7|4
1724727170000|2024-08-27 02:52:50|42843.2|42823.2|42838.2|42818.2|42843.2|42823.2|42838.2|42818.2|4
1724727180000|2024-08-27 02:53:00|42835.7|42815.7|42833.2|42813.2|42838.2|42818.2|42828.2|42808.2|12
1724727190000|2024-08-27 02:53:10|42830.7|42810.7|42835.7|42815.7|42835.7|42815.7|42830.7|42810.7|4
1724727200000|2024-08-27 02:53:20|42838.2|42818.2|42835.7|42815.7|42838.2|42818.2|42835.7|42815.7|1
1724727210000|2024-08-27 02:53:30|42838.2|42818.2|42835.7|42815.7|42838.2|42818.2|42835.7|42815.7|0
1724727220000|2024-08-27 02:53:40|42833.2|42813.2|42833.2|42813.2|42835.7|42815.7|42830.7|42810.7|9
1724727230000|2024-08-27 02:53:50|42835.7|42815.7|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|0
1724727240000|2024-08-27 02:54:00|42835.7|42815.7|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|3
1724727250000|2024-08-27 02:54:10|42835.7|42815.7|42833.2|42813.2|42835.7|42815.7|42833.2|42813.2|1
1724727260000|2024-08-27 02:54:20|||||||||1
1724727270000|2024-08-27 02:54:30|42830.7|42810.7|42825.7|42805.7|42830.7|42810.7|42825.7|42805.7|1
1724727280000|2024-08-27 02:54:40|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42825.7|42805.7|0
1724727290000|2024-08-27 02:54:50|42830.7|42810.7|42835.7|42815.7|42835.7|42815.7|42830.7|42810.7|1
1724727300000|2024-08-27 02:55:00|42838.2|42818.2|42838.2|42818.2|42843.2|42823.2|42838.2|42818.2|1
1724727310000|2024-08-27 02:55:10|42835.7|42815.7|42835.7|42815.7|42835.7|42815.7|42830.7|42810.7|2
1724727320000|2024-08-27 02:55:20|42838.2|42818.2|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|0
1724727330000|2024-08-27 02:55:30|42838.2|42818.2|42835.7|42815.7|42838.2|42818.2|42835.7|42815.7|1
1724727350000|2024-08-27 02:55:50|42833.2|42813.2|42838.2|42818.2|42838.2|42818.2|42833.2|42813.2|3
1724727360000|2024-08-27 02:56:00|42840.7|42820.7|42843.2|42823.2|42843.2|42823.2|42838.2|42818.2|0
1724727370000|2024-08-27 02:56:10|42845.7|42825.7|42843.2|42823.2|42845.7|42825.7|42843.2|42823.2|0
1724727380000|2024-08-27 02:56:20|42845.7|42825.7|42843.2|42823.2|42845.7|42825.7|42843.2|42823.2|0
1724727390000|2024-08-27 02:56:30|42840.7|42820.7|42838.2|42818.2|42840.7|42820.7|42835.7|42815.7|3
1724727400000|2024-08-27 02:56:40|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|42840.7|42820.7|0
1724727410000|2024-08-27 02:56:50|42843.2|42823.2|42848.2|42828.2|42848.2|42828.2|42843.2|42823.2|1
1724727420000|2024-08-27 02:57:00|42845.7|42825.7|42848.2|42828.2|42848.2|42828.2|42845.7|42825.7|0
1724727430000|2024-08-27 02:57:10|42845.7|42825.7|42848.2|42828.2|42848.2|42828.2|42843.2|42823.2|2
1724727440000|2024-08-27 02:57:20|42845.7|42825.7|42848.2|42828.2|42848.2|42828.2|42845.7|42825.7|1
1724727450000|2024-08-27 02:57:30|42850.7|42830.7|42848.2|42828.2|42855.7|42835.7|42848.2|42828.2|4
1724727460000|2024-08-27 02:57:40|42845.7|42825.7|42840.7|42820.7|42845.7|42825.7|42840.7|42820.7|0
1724727470000|2024-08-27 02:57:50|42843.2|42823.2|42833.2|42813.2|42843.2|42823.2|42833.2|42813.2|2
1724727480000|2024-08-27 02:58:00|42830.7|42810.7|42830.7|42810.7|42833.2|42813.2|42830.7|42810.7|0
1724727490000|2024-08-27 02:58:10|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|3
1724727500000|2024-08-27 02:58:20|42825.7|42805.7|42825.7|42805.7|42828.2|42808.2|42825.7|42805.7|0
1724727510000|2024-08-27 02:58:30|42828.2|42808.2|42820.7|42800.7|42828.2|42808.2|42818.2|42798.2|2
1724727520000|2024-08-27 02:58:40|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42815.7|42795.7|0
1724727530000|2024-08-27 02:58:50|42820.7|42800.7|42823.2|42803.2|42823.2|42803.2|42820.7|42800.7|1
1724727540000|2024-08-27 02:59:00|42825.7|42805.7|42820.7|42800.7|42825.7|42805.7|42820.7|42800.7|1
1724727550000|2024-08-27 02:59:10|42818.2|42798.2|42818.2|42798.2|42823.2|42803.2|42818.2|42798.2|2
1724727560000|2024-08-27 02:59:20|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|2
1724727570000|2024-08-27 02:59:30|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|0
1724727590000|2024-08-27 02:59:50|42815.7|42795.7|42813.2|42793.2|42815.7|42795.7|42813.2|42793.2|0
1724727600000|2024-08-27 03:00:00|42815.7|42795.7|42818.2|42798.2|42820.7|42800.7|42815.7|42795.7|0
1724727610000|2024-08-27 03:00:10|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|1
1724727620000|2024-08-27 03:00:20|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42810.7|42790.7|0
1724727630000|2024-08-27 03:00:30|42818.2|42798.2|42813.2|42793.2|42818.2|42798.2|42813.2|42793.2|0
1724727640000|2024-08-27 03:00:40|42810.7|42790.7|42813.2|42793.2|42813.2|42793.2|42810.7|42790.7|3
1724727650000|2024-08-27 03:00:50|42810.7|42790.7|42813.2|42793.2|42813.2|42793.2|42810.7|42790.7|2
1724727660000|2024-08-27 03:01:00|42810.7|42790.7|42795.7|42775.7|42810.7|42790.7|42790.7|42770.7|13
1724727670000|2024-08-27 03:01:10|42798.2|42778.2|42800.7|42780.7|42800.7|42780.7|42795.7|42775.7|3
1724727680000|2024-08-27 03:01:20|42803.2|42783.2|42808.2|42788.2|42808.2|42788.2|42800.7|42780.7|0
1724727690000|2024-08-27 03:01:30|42805.7|42785.7|42810.7|42790.7|42813.2|42793.2|42805.7|42785.7|2
1724727700000|2024-08-27 03:01:40|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42808.2|42788.2|0
1724727710000|2024-08-27 03:01:50|42810.7|42790.7|42813.2|42793.2|42815.7|42795.7|42810.7|42790.7|1
1724727720000|2024-08-27 03:02:00|42815.7|42795.7|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|0
1724727730000|2024-08-27 03:02:10|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42818.2|42798.2|2
1724727740000|2024-08-27 03:02:20|42818.2|42798.2|42818.2|42798.2|42823.2|42803.2|42818.2|42798.2|2
1724727750000|2024-08-27 03:02:30|42815.7|42795.7|42813.2|42793.2|42818.2|42798.2|42810.7|42790.7|2
1724727760000|2024-08-27 03:02:40|42810.7|42790.7|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|0
1724727770000|2024-08-27 03:02:50|42805.7|42785.7|42810.7|42790.7|42810.7|42790.7|42805.7|42785.7|0
1724727780000|2024-08-27 03:03:00|42813.2|42793.2|42810.7|42790.7|42813.2|42793.2|42808.2|42788.2|0
1724727790000|2024-08-27 03:03:10|42808.2|42788.2|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|0
1724727800000|2024-08-27 03:03:20|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1724727810000|2024-08-27 03:03:30|42800.7|42780.7|42795.7|42775.7|42800.7|42780.7|42795.7|42775.7|2
1724727820000|2024-08-27 03:03:40|42798.2|42778.2|42795.7|42775.7|42798.2|42778.2|42795.7|42775.7|0
1724727830000|2024-08-27 03:03:50|42793.2|42773.2|42800.7|42780.7|42800.7|42780.7|42793.2|42773.2|5
1724727840000|2024-08-27 03:04:00|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|0
1724727850000|2024-08-27 03:04:10|42795.7|42775.7|42795.7|42775.7|42798.2|42778.2|42795.7|42775.7|0
1724727860000|2024-08-27 03:04:20|42793.2|42773.2|42795.7|42775.7|42795.7|42775.7|42793.2|42773.2|1
1724727870000|2024-08-27 03:04:30|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|0
1724727880000|2024-08-27 03:04:40|42795.7|42775.7|42788.2|42768.2|42795.7|42775.7|42788.2|42768.2|4
1724727890000|2024-08-27 03:04:50|42790.7|42770.7|42793.2|42773.2|42795.7|42775.7|42790.7|42770.7|0
1724727900000|2024-08-27 03:05:00|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|0
1724727910000|2024-08-27 03:05:10|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|10
1724727920000|2024-08-27 03:05:20|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42785.7|42765.7|1
1724727930000|2024-08-27 03:05:30|42790.7|42770.7|42793.2|42773.2|42793.2|42773.2|42790.7|42770.7|3
1724727940000|2024-08-27 03:05:40|42790.7|42770.7|42793.2|42773.2|42793.2|42773.2|42790.7|42770.7|1
1724727950000|2024-08-27 03:05:50|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|3
1724727960000|2024-08-27 03:06:00|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|0
1724727970000|2024-08-27 03:06:10|42795.7|42775.7|42793.2|42773.2|42798.2|42778.2|42790.7|42770.7|3
1724727980000|2024-08-27 03:06:20|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|0
1724727990000|2024-08-27 03:06:30|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|1
1724728000000|2024-08-27 03:06:40|42788.2|42768.2|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|0
1724728010000|2024-08-27 03:06:50|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42788.2|42768.2|2
1724728020000|2024-08-27 03:07:00|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|2
1724728030000|2024-08-27 03:07:10|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42783.2|42763.2|5
1724728040000|2024-08-27 03:07:20|42788.2|42768.2|42793.2|42773.2|42793.2|42773.2|42788.2|42768.2|7
1724728050000|2024-08-27 03:07:30|42795.7|42775.7|42790.7|42770.7|42795.7|42775.7|42790.7|42770.7|2
1724728060000|2024-08-27 03:07:40|42793.2|42773.2|42790.7|42770.7|42795.7|42775.7|42790.7|42770.7|7
1724728070000|2024-08-27 03:07:50|42798.2|42778.2|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|7
1724728080000|2024-08-27 03:08:00|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|2
1724728090000|2024-08-27 03:08:10|42803.2|42783.2|42803.2|42783.2|42808.2|42788.2|42803.2|42783.2|3
1724728100000|2024-08-27 03:08:20|42800.7|42780.7|42798.2|42778.2|42800.7|42780.7|42798.2|42778.2|1
1724728110000|2024-08-27 03:08:30|42795.7|42775.7|42793.2|42773.2|42798.2|42778.2|42790.7|42770.7|0
1724728120000|2024-08-27 03:08:40|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1724728130000|2024-08-27 03:08:50|42793.2|42773.2|42795.7|42775.7|42795.7|42775.7|42790.7|42770.7|1
1724728140000|2024-08-27 03:09:00|42793.2|42773.2|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|1
1724728150000|2024-08-27 03:09:10|42788.2|42768.2|42785.7|42765.7|42790.7|42770.7|42783.3|42763.3|1
1724728160000|2024-08-27 03:09:20|42783.2|42763.2|42788.2|42768.2|42788.2|42768.2|42783.2|42763.2|2
1724728170000|2024-08-27 03:09:30|42785.7|42765.7|42775.7|42755.7|42785.7|42765.7|42775.7|42755.7|5
1724728180000|2024-08-27 03:09:40|42773.3|42753.3|42773.2|42753.2|42775.7|42755.7|42773.2|42753.2|2
1724728190000|2024-08-27 03:09:50|42770.8|42750.8|42770.7|42750.7|42770.8|42750.8|42765.8|42745.8|4
1724728200000|2024-08-27 03:10:00|42770.8|42750.8|42775.7|42755.7|42775.7|42755.7|42768.3|42748.3|5
1724728210000|2024-08-27 03:10:10|42778.2|42758.2|42775.8|42755.8|42778.3|42758.3|42775.8|42755.8|1
1724728220000|2024-08-27 03:10:20|42778.2|42758.2|42783.3|42763.3|42783.3|42763.3|42778.2|42758.2|1
1724728230000|2024-08-27 03:10:30|42785.7|42765.7|42785.8|42765.8|42785.8|42765.8|42783.3|42763.3|0
1724728240000|2024-08-27 03:10:40|42783.3|42763.3|42778.3|42758.3|42788.3|42768.3|42778.3|42758.3|3
1724728250000|2024-08-27 03:10:50|42780.8|42760.8|42775.8|42755.8|42780.8|42760.8|42775.8|42755.8|2
1724728260000|2024-08-27 03:11:00|42780.7|42760.7|42785.8|42765.8|42785.8|42765.8|42780.7|42760.7|3
1724728270000|2024-08-27 03:11:10|42788.3|42768.3|42788.3|42768.3|42790.8|42770.8|42788.3|42768.3|0
1724728280000|2024-08-27 03:11:20|42790.7|42770.7|42790.8|42770.8|42793.3|42773.3|42790.7|42770.7|0
1724728290000|2024-08-27 03:11:30|42788.3|42768.3|42783.3|42763.3|42788.3|42768.3|42780.8|42760.8|0
1724728300000|2024-08-27 03:11:40|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42778.3|42758.3|1
1724728310000|2024-08-27 03:11:50|42783.3|42763.3|42780.8|42760.8|42783.3|42763.3|42780.8|42760.8|2
1724728320000|2024-08-27 03:12:00|42783.3|42763.3|42778.3|42758.3|42783.3|42763.3|42778.3|42758.3|1
1724728330000|2024-08-27 03:12:10|42780.8|42760.8|42775.8|42755.8|42780.8|42760.8|42775.8|42755.8|0
1724728340000|2024-08-27 03:12:20|||||||||2
1724728350000|2024-08-27 03:12:30|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|3
1724728360000|2024-08-27 03:12:40|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|0
1724728370000|2024-08-27 03:12:50|42768.3|42748.3|42773.3|42753.3|42773.3|42753.3|42768.3|42748.3|0
1724728380000|2024-08-27 03:13:00|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|4
1724728390000|2024-08-27 03:13:10|42773.3|42753.3|42775.8|42755.8|42778.3|42758.3|42773.3|42753.3|3
1724728400000|2024-08-27 03:13:20|42778.3|42758.3|42773.3|42753.3|42778.3|42758.3|42773.3|42753.3|4
1724728410000|2024-08-27 03:13:30|42775.8|42755.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|2
1724728420000|2024-08-27 03:13:40|42780.8|42760.8|42778.3|42758.3|42783.3|42763.3|42778.3|42758.3|3
1724728430000|2024-08-27 03:13:50|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|2
1724728440000|2024-08-27 03:14:00|42773.3|42753.3|42778.3|42758.3|42783.3|42763.3|42773.3|42753.3|0
1724728450000|2024-08-27 03:14:10|42780.8|42760.8|42778.3|42758.3|42780.8|42760.8|42778.3|42758.3|0
1724728460000|2024-08-27 03:14:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1724728470000|2024-08-27 03:14:30|42778.3|42758.3|42773.3|42753.3|42778.3|42758.3|42773.3|42753.3|4
1724728480000|2024-08-27 03:14:40|||||||||2
1724728490000|2024-08-27 03:14:50|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|2
1724728500000|2024-08-27 03:15:00|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42765.8|42745.8|4
1724728510000|2024-08-27 03:15:10|42765.8|42745.8|42748.3|42728.3|42765.8|42745.8|42748.3|42728.3|5
1724728520000|2024-08-27 03:15:20|42750.8|42730.8|42750.8|42730.8|42753.3|42733.3|42745.8|42725.8|6
1724728530000|2024-08-27 03:15:30|42748.3|42728.3|42748.3|42728.3|42750.8|42730.8|42748.3|42728.3|2
1724728540000|2024-08-27 03:15:40|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|8
1724728550000|2024-08-27 03:15:50|42743.3|42723.3|42740.8|42720.8|42743.3|42723.3|42738.3|42718.3|7
1724728560000|2024-08-27 03:16:00|42738.3|42718.3|42730.8|42710.8|42738.3|42718.3|42728.3|42708.3|13
1724728570000|2024-08-27 03:16:10|42733.3|42713.3|42748.3|42728.3|42750.8|42730.8|42733.3|42713.3|14
1724728580000|2024-08-27 03:16:20|42745.8|42725.8|42758.3|42738.3|42758.3|42738.3|42745.8|42725.8|6
1724728590000|2024-08-27 03:16:30|42760.8|42740.8|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|2
1724728600000|2024-08-27 03:16:40|42755.8|42735.8|42748.3|42728.3|42755.8|42735.8|42748.3|42728.3|0
1724728610000|2024-08-27 03:16:50|42750.8|42730.8|42750.8|42730.8|42753.3|42733.3|42748.3|42728.3|5
1724728620000|2024-08-27 03:17:00|42748.3|42728.3|42765.8|42745.8|42765.8|42745.8|42748.3|42728.3|6
1724728630000|2024-08-27 03:17:10|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|0
1724728640000|2024-08-27 03:17:20|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|1
1724728650000|2024-08-27 03:17:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|1
1724728660000|2024-08-27 03:17:40|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|7
1724728670000|2024-08-27 03:17:50|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42760.8|42740.8|2
1724728680000|2024-08-27 03:18:00|42765.8|42745.8|42763.3|42743.3|42768.3|42748.3|42760.8|42740.8|7
1724728690000|2024-08-27 03:18:10|42760.8|42740.8|42763.3|42743.3|42763.3|42743.3|42760.8|42740.8|10
1724728700000|2024-08-27 03:18:20|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|0
1724728710000|2024-08-27 03:18:30|42763.3|42743.3|42755.8|42735.8|42763.3|42743.3|42755.8|42735.8|5
1724728720000|2024-08-27 03:18:40|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42750.8|42730.8|1
1724728730000|2024-08-27 03:18:50|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|0
1724728740000|2024-08-27 03:19:00|42753.3|42733.3|42758.3|42738.3|42758.3|42738.3|42750.8|42730.8|2
1724728750000|2024-08-27 03:19:10|42760.8|42740.8|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|0
1724728760000|2024-08-27 03:19:20|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|2
1724728770000|2024-08-27 03:19:30|42758.3|42738.3|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|0
1724728780000|2024-08-27 03:19:40|42763.3|42743.3|42765.8|42745.8|42765.8|42745.8|42763.3|42743.3|2
1724728790000|2024-08-27 03:19:50|42763.3|42743.3|42755.8|42735.8|42763.3|42743.3|42755.8|42735.8|2
1724728800000|2024-08-27 03:20:00|42758.3|42738.3|42763.3|42743.3|42765.8|42745.8|42758.3|42738.3|1
1724728810000|2024-08-27 03:20:10|42768.3|42748.3|42765.8|42745.8|42768.3|42748.3|42763.3|42743.3|2
1724728820000|2024-08-27 03:20:20|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42765.8|42745.8|0
1724728830000|2024-08-27 03:20:30|42765.8|42745.8|42768.3|42748.3|42770.8|42750.8|42765.8|42745.8|2
1724728840000|2024-08-27 03:20:40|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42763.3|42743.3|3
1724728850000|2024-08-27 03:20:50|42763.3|42743.3|42765.8|42745.8|42768.3|42748.3|42763.3|42743.3|3
1724728860000|2024-08-27 03:21:00|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42763.3|42743.3|1
1724728870000|2024-08-27 03:21:10|42770.8|42750.8|42768.3|42748.3|42770.8|42750.8|42768.3|42748.3|0
1724728880000|2024-08-27 03:21:20|42770.8|42750.8|42765.8|42745.8|42770.8|42750.8|42765.8|42745.8|0
1724728890000|2024-08-27 03:21:30|42768.3|42748.3|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|0
1724728900000|2024-08-27 03:21:40|42763.3|42743.3|42758.3|42738.3|42763.3|42743.3|42758.3|42738.3|0
1724728910000|2024-08-27 03:21:50|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|0
1724728920000|2024-08-27 03:22:00|42763.3|42743.3|42765.8|42745.8|42765.8|42745.8|42763.3|42743.3|0
1724728950000|2024-08-27 03:22:30|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|4
1724728960000|2024-08-27 03:22:40|42760.8|42740.8|42763.3|42743.3|42765.8|42745.8|42760.8|42740.8|1
1724728970000|2024-08-27 03:22:50|42760.8|42740.8|42765.8|42745.8|42765.8|42745.8|42760.8|42740.8|1
1724728980000|2024-08-27 03:23:00|42768.3|42748.3|42768.3|42748.3|42770.8|42750.8|42765.8|42745.8|4
1724728990000|2024-08-27 03:23:10|42765.8|42745.8|42768.3|42748.3|42768.3|42748.3|42765.8|42745.8|3
1724729000000|2024-08-27 03:23:20|42765.8|42745.8|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|5
1724729010000|2024-08-27 03:23:30|42763.3|42743.3|42760.8|42740.8|42763.3|42743.3|42760.8|42740.8|0
1724729020000|2024-08-27 03:23:40|42758.3|42738.3|42753.3|42733.3|42760.8|42740.8|42750.8|42730.8|2
1724729030000|2024-08-27 03:23:50|42750.8|42730.8|42753.3|42733.3|42753.3|42733.3|42750.8|42730.8|0
1724729040000|2024-08-27 03:24:00|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42753.3|42733.3|2
1724729050000|2024-08-27 03:24:10|42753.3|42733.3|42753.3|42733.3|42755.8|42735.8|42753.3|42733.3|1
1724729060000|2024-08-27 03:24:20|42755.8|42735.8|42750.8|42730.8|42755.8|42735.8|42750.8|42730.8|3
1724729070000|2024-08-27 03:24:30|42753.3|42733.3|42755.8|42735.8|42755.8|42735.8|42750.8|42730.8|1
1724729080000|2024-08-27 03:24:40|42753.3|42733.3|42753.3|42733.3|42755.8|42735.8|42750.8|42730.8|0
1724729090000|2024-08-27 03:24:50|42755.8|42735.8|42755.8|42735.8|42755.8|42735.8|42750.8|42730.8|0
1724729100000|2024-08-27 03:25:00|42753.3|42733.3|42750.8|42730.8|42753.3|42733.3|42750.8|42730.8|2
1724729110000|2024-08-27 03:25:10|42753.3|42733.3|42743.3|42723.3|42753.3|42733.3|42743.3|42723.3|4
1724729120000|2024-08-27 03:25:20|42745.8|42725.8|42748.3|42728.3|42748.3|42728.3|42743.3|42723.3|4
1724729130000|2024-08-27 03:25:30|42750.8|42730.8|42755.8|42735.8|42755.8|42735.8|42748.3|42728.3|1
1724729140000|2024-08-27 03:25:40|42760.8|42740.8|42763.3|42743.3|42763.3|42743.3|42760.8|42740.8|0
1724729150000|2024-08-27 03:25:50|42765.8|42745.8|42765.8|42745.8|42768.3|42748.3|42765.8|42745.8|4
1724729160000|2024-08-27 03:26:00|42768.3|42748.3|42768.3|42748.3|42770.8|42750.8|42768.3|42748.3|0
1724729170000|2024-08-27 03:26:10|42770.8|42750.8|42765.8|42745.8|42770.8|42750.8|42765.8|42745.8|1
1724729180000|2024-08-27 03:26:20|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42765.8|42745.8|0
1724729200000|2024-08-27 03:26:40|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|2
1724729210000|2024-08-27 03:26:50|42765.8|42745.8|42765.8|42745.8|42770.8|42750.8|42763.3|42743.3|1
1724729220000|2024-08-27 03:27:00|42768.3|42748.3|42773.3|42753.3|42773.3|42753.3|42768.3|42748.3|3
1724729230000|2024-08-27 03:27:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|3
1724729240000|2024-08-27 03:27:20|42778.3|42758.3|42768.3|42748.3|42778.3|42758.3|42768.3|42748.3|6
1724729250000|2024-08-27 03:27:30|42765.8|42745.8|42758.3|42738.3|42768.3|42748.3|42758.3|42738.3|4
1724729260000|2024-08-27 03:27:40|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|3
1724729270000|2024-08-27 03:27:50|42765.8|42745.8|42760.8|42740.8|42765.8|42745.8|42760.8|42740.8|1
1724729280000|2024-08-27 03:28:00|42763.3|42743.3|42768.3|42748.3|42768.3|42748.3|42760.8|42740.8|5
1724729290000|2024-08-27 03:28:10|42765.8|42745.8|42770.8|42750.8|42770.8|42750.8|42765.8|42745.8|4
1724729300000|2024-08-27 03:28:20|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42765.8|42745.8|0
1724729310000|2024-08-27 03:28:30|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1724729320000|2024-08-27 03:28:40|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|0
1724729330000|2024-08-27 03:28:50|42773.3|42753.3|42775.8|42755.8|42778.3|42758.3|42773.3|42753.3|2
1724729340000|2024-08-27 03:29:00|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42768.3|42748.3|5
1724729350000|2024-08-27 03:29:10|42773.3|42753.3|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|2
1724729360000|2024-08-27 03:29:20|42775.8|42755.8|42770.8|42750.8|42775.8|42755.8|42770.8|42750.8|1
1724729370000|2024-08-27 03:29:30|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|0
1724729380000|2024-08-27 03:29:40|||||||||4
1724729390000|2024-08-27 03:29:50|42773.3|42753.3|42778.3|42758.3|42778.3|42758.3|42773.3|42753.3|7
1724729400000|2024-08-27 03:30:00|42780.8|42760.8|42775.8|42755.8|42780.8|42760.8|42775.8|42755.8|1
1724729410000|2024-08-27 03:30:10|42778.3|42758.3|42775.8|42755.8|42778.3|42758.3|42773.3|42753.3|2
1724729420000|2024-08-27 03:30:20|42773.3|42753.3|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|0
1724729440000|2024-08-27 03:30:40|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|1
1724729450000|2024-08-27 03:30:50|42773.3|42753.3|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|0
1724729460000|2024-08-27 03:31:00|42773.3|42753.3|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|0
1724729470000|2024-08-27 03:31:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|1
1724729500000|2024-08-27 03:31:40|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|4
1724729510000|2024-08-27 03:31:50|42770.8|42750.8|42768.3|42748.3|42770.8|42750.8|42768.3|42748.3|1
1724729530000|2024-08-27 03:32:10|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|1
1724729540000|2024-08-27 03:32:20|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|4
1724729550000|2024-08-27 03:32:30|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1724729560000|2024-08-27 03:32:40|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|0
1724729580000|2024-08-27 03:33:00|42773.3|42753.3|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|5
1724729590000|2024-08-27 03:33:10|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42770.8|42750.8|0
1724729600000|2024-08-27 03:33:20|||||||||3
1724729610000|2024-08-27 03:33:30|42775.8|42755.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|0
1724729630000|2024-08-27 03:33:50|42775.8|42755.8|42775.8|42755.8|42778.3|42758.3|42775.8|42755.8|2
1724729640000|2024-08-27 03:34:00|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1724729650000|2024-08-27 03:34:10|42775.8|42755.8|42778.3|42758.3|42778.3|42758.3|42775.8|42755.8|0
1724729660000|2024-08-27 03:34:20|||||||||1
1724729670000|2024-08-27 03:34:30|42780.8|42760.8|42778.3|42758.3|42780.8|42760.8|42778.3|42758.3|0
1724729690000|2024-08-27 03:34:50|42780.8|42760.8|42780.8|42760.8|42783.3|42763.3|42780.8|42760.8|1
1724729700000|2024-08-27 03:35:00|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724729730000|2024-08-27 03:35:30|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724729740000|2024-08-27 03:35:40|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|1
1724729750000|2024-08-27 03:35:50|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|2
1724729760000|2024-08-27 03:36:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1724729770000|2024-08-27 03:36:10|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724729780000|2024-08-27 03:36:20|||||||||1
1724729790000|2024-08-27 03:36:30|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|2
1724729800000|2024-08-27 03:36:40|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|0
1724729810000|2024-08-27 03:36:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724729830000|2024-08-27 03:37:10|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1724729840000|2024-08-27 03:37:20|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724729850000|2024-08-27 03:37:30|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|1
1724729860000|2024-08-27 03:37:40|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|2
1724729870000|2024-08-27 03:37:50|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|0
1724729880000|2024-08-27 03:38:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724729900000|2024-08-27 03:38:20|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724729910000|2024-08-27 03:38:30|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42783.3|42763.3|5
1724729920000|2024-08-27 03:38:40|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724729930000|2024-08-27 03:38:50|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|1
1724729940000|2024-08-27 03:39:00|42783.3|42763.3|42785.8|42765.8|42785.8|42765.8|42780.8|42760.8|2
1724729950000|2024-08-27 03:39:10|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|2
1724729970000|2024-08-27 03:39:30|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|0
1724729980000|2024-08-27 03:39:40|42788.3|42768.3|42785.8|42765.8|42788.3|42768.3|42785.8|42765.8|3
1724729990000|2024-08-27 03:39:50|42783.3|42763.3|42783.3|42763.3|42788.3|42768.3|42783.3|42763.3|10
1724730000000|2024-08-27 03:40:00|||||||||3
1724730010000|2024-08-27 03:40:10|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|1
1724730020000|2024-08-27 03:40:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|2
1724730030000|2024-08-27 03:40:30|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|8
1724730040000|2024-08-27 03:40:40|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1724730060000|2024-08-27 03:41:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724730070000|2024-08-27 03:41:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|3
1724730080000|2024-08-27 03:41:20|42795.8|42775.8|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|4
1724730090000|2024-08-27 03:41:30|42800.8|42780.8|42803.3|42783.3|42803.3|42783.3|42800.8|42780.8|1
1724730100000|2024-08-27 03:41:40|||||||||3
1724730110000|2024-08-27 03:41:50|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|1
1724730120000|2024-08-27 03:42:00|42803.3|42783.3|42805.8|42785.8|42805.8|42785.8|42803.3|42783.3|1
1724730130000|2024-08-27 03:42:10|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|3
1724730140000|2024-08-27 03:42:20|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|42808.3|42788.3|0
1724730150000|2024-08-27 03:42:30|||||||||1
1724730160000|2024-08-27 03:42:40|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|3
1724730170000|2024-08-27 03:42:50|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|1
1724730180000|2024-08-27 03:43:00|42808.3|42788.3|42803.3|42783.3|42808.3|42788.3|42803.3|42783.3|3
1724730200000|2024-08-27 03:43:20|42800.8|42780.8|42803.3|42783.3|42803.3|42783.3|42800.8|42780.8|1
1724730210000|2024-08-27 03:43:30|42800.9|42780.9|42800.8|42780.8|42803.4|42783.4|42798.4|42778.4|3
1724730220000|2024-08-27 03:43:40|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1724730240000|2024-08-27 03:44:00|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730260000|2024-08-27 03:44:20|42805.8|42785.8|42805.8|42785.8|42805.9|42785.9|42805.8|42785.8|1
1724730270000|2024-08-27 03:44:30|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|0
1724730280000|2024-08-27 03:44:40|42805.8|42785.8|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|0
1724730290000|2024-08-27 03:44:50|42808.3|42788.3|42808.3|42788.3|42808.4|42788.4|42808.3|42788.3|1
1724730300000|2024-08-27 03:45:00|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42805.9|42785.9|0
1724730310000|2024-08-27 03:45:10|42805.9|42785.9|42805.9|42785.9|42808.4|42788.4|42803.4|42783.4|0
1724730320000|2024-08-27 03:45:20|42808.3|42788.3|42803.4|42783.4|42808.4|42788.4|42803.4|42783.4|0
1724730330000|2024-08-27 03:45:30|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|0
1724730340000|2024-08-27 03:45:40|42803.4|42783.4|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|3
1724730350000|2024-08-27 03:45:50|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42803.4|42783.4|4
1724730360000|2024-08-27 03:46:00|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|0
1724730370000|2024-08-27 03:46:10|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|2
1724730380000|2024-08-27 03:46:20|42803.4|42783.4|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|0
1724730390000|2024-08-27 03:46:30|42808.4|42788.4|42803.4|42783.4|42808.4|42788.4|42803.4|42783.4|2
1724730400000|2024-08-27 03:46:40|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|1
1724730410000|2024-08-27 03:46:50|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|0
1724730420000|2024-08-27 03:47:00|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|4
1724730430000|2024-08-27 03:47:10|||||||||1
1724730440000|2024-08-27 03:47:20|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|2
1724730460000|2024-08-27 03:47:40|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|1
1724730470000|2024-08-27 03:47:50|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|0
1724730480000|2024-08-27 03:48:00|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730490000|2024-08-27 03:48:10|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|0
1724730510000|2024-08-27 03:48:30|||||||||1
1724730520000|2024-08-27 03:48:40|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1724730540000|2024-08-27 03:49:00|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|42798.4|42778.4|0
1724730550000|2024-08-27 03:49:10|42803.4|42783.4|42798.4|42778.4|42803.4|42783.4|42798.4|42778.4|2
1724730570000|2024-08-27 03:49:30|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42800.9|42780.9|1
1724730580000|2024-08-27 03:49:40|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42800.9|42780.9|1
1724730590000|2024-08-27 03:49:50|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42798.4|42778.4|3
1724730620000|2024-08-27 03:50:20|42800.9|42780.9|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|1
1724730630000|2024-08-27 03:50:30|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730640000|2024-08-27 03:50:40|||||||||1
1724730660000|2024-08-27 03:51:00|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|0
1724730680000|2024-08-27 03:51:20|42803.4|42783.4|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|0
1724730690000|2024-08-27 03:51:30|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|0
1724730700000|2024-08-27 03:51:40|42805.9|42785.9|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|0
1724730710000|2024-08-27 03:51:50|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42803.4|42783.4|1
1724730730000|2024-08-27 03:52:10|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730750000|2024-08-27 03:52:30|||||||||3
1724730780000|2024-08-27 03:53:00|||||||||2
1724730790000|2024-08-27 03:53:10|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|1
1724730800000|2024-08-27 03:53:20|||||||||2
1724730810000|2024-08-27 03:53:30|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730820000|2024-08-27 03:53:40|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1724730830000|2024-08-27 03:53:50|42803.4|42783.4|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|1
1724730850000|2024-08-27 03:54:10|42803.4|42783.4|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|0
1724730860000|2024-08-27 03:54:20|42803.4|42783.4|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|1
1724730870000|2024-08-27 03:54:30|42803.4|42783.4|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|0
1724730880000|2024-08-27 03:54:40|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|0
1724730890000|2024-08-27 03:54:50|42800.9|42780.9|42803.4|42783.4|42803.4|42783.4|42800.9|42780.9|3
1724730920000|2024-08-27 03:55:20|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|1
1724730930000|2024-08-27 03:55:30|42805.9|42785.9|42803.4|42783.4|42805.9|42785.9|42803.4|42783.4|0
1724730940000|2024-08-27 03:55:40|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|0
1724730950000|2024-08-27 03:55:50|||||||||3
1724730960000|2024-08-27 03:56:00|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|0
1724730980000|2024-08-27 03:56:20|||||||||2
1724730990000|2024-08-27 03:56:30|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|0
1724731000000|2024-08-27 03:56:40|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|3
1724731040000|2024-08-27 03:57:20|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|2
1724731070000|2024-08-27 03:57:50|||||||||3
1724731080000|2024-08-27 03:58:00|42818.4|42798.4|42840.9|42820.9|42843.4|42823.4|42818.4|42798.4|19
1724731090000|2024-08-27 03:58:10|42843.4|42823.4|42845.9|42825.9|42845.9|42825.9|42843.4|42823.4|3
1724731100000|2024-08-27 03:58:20|42848.4|42828.4|42845.9|42825.9|42850.9|42830.9|42845.9|42825.9|2
1724731110000|2024-08-27 03:58:30|42848.4|42828.4|42845.9|42825.9|42848.4|42828.4|42845.9|42825.9|2
1724731120000|2024-08-27 03:58:40|42848.4|42828.4|42845.9|42825.9|42848.4|42828.4|42845.9|42825.9|1
1724731130000|2024-08-27 03:58:50|42843.4|42823.4|42848.4|42828.4|42848.4|42828.4|42843.4|42823.4|2
1724731140000|2024-08-27 03:59:00|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|42843.4|42823.4|1
1724731150000|2024-08-27 03:59:10|42848.4|42828.4|42850.9|42830.9|42850.9|42830.9|42848.4|42828.4|8
1724731170000|2024-08-27 03:59:30|42848.4|42828.4|42850.9|42830.9|42850.9|42830.9|42848.4|42828.4|2
1724731190000|2024-08-27 03:59:50|42853.4|42833.4|42855.9|42835.9|42855.9|42835.9|42853.4|42833.4|2
1724731200000|2024-08-27 04:00:00|42853.4|42833.4|42853.4|42833.4|42855.9|42835.9|42853.4|42833.4|0
1724731220000|2024-08-27 04:00:20|42855.9|42835.9|42853.4|42833.4|42855.9|42835.9|42853.4|42833.4|1
1724731240000|2024-08-27 04:00:40|42850.9|42830.9|42850.9|42830.9|42853.4|42833.4|42850.9|42830.9|1
1724731250000|2024-08-27 04:00:50|42853.4|42833.4|42853.4|42833.4|42853.4|42833.4|42850.9|42830.9|5
1724731260000|2024-08-27 04:01:00|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|3
1724731270000|2024-08-27 04:01:10|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|3
1724731340000|2024-08-27 04:02:20|||||||||1
1724731350000|2024-08-27 04:02:30|42860.9|42840.9|42858.4|42838.4|42860.9|42840.9|42858.4|42838.4|3
1724731380000|2024-08-27 04:03:00|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|1
1724731390000|2024-08-27 04:03:10|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|31
1724731400000|2024-08-27 04:03:20|42860.9|42840.9|42858.4|42838.4|42860.9|42840.9|42858.4|42838.4|1
1724731410000|2024-08-27 04:03:30|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|6
1724731440000|2024-08-27 04:04:00|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|42863.4|42843.4|0
1724731450000|2024-08-27 04:04:10|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|42860.9|42840.9|8
1724731460000|2024-08-27 04:04:20|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|2
1724731480000|2024-08-27 04:04:40|||||||||1
1724731490000|2024-08-27 04:04:50|42860.9|42840.9|42860.9|42840.9|42863.4|42843.4|42860.9|42840.9|7
1724731570000|2024-08-27 04:06:10|42863.4|42843.4|42858.4|42838.4|42863.4|42843.4|42858.4|42838.4|1
1724731610000|2024-08-27 04:06:50|||||||||2
1724731640000|2024-08-27 04:07:20|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|5
1724731650000|2024-08-27 04:07:30|42853.4|42833.4|42848.4|42828.4|42853.4|42833.4|42848.4|42828.4|2
1724731660000|2024-08-27 04:07:40|42845.9|42825.9|42845.9|42825.9|42845.9|42825.9|42845.9|42825.9|4
1724731670000|2024-08-27 04:07:50|42843.4|42823.4|42830.9|42810.9|42843.4|42823.4|42830.9|42810.9|8
1724731680000|2024-08-27 04:08:00|||||||||3
1724731710000|2024-08-27 04:08:30|42828.4|42808.4|42828.4|42808.4|42828.4|42808.4|42828.4|42808.4|6
1724731720000|2024-08-27 04:08:40|||||||||1
1724731730000|2024-08-27 04:08:50|42825.9|42805.9|42825.9|42805.9|42828.4|42808.4|42825.9|42805.9|0
1724731750000|2024-08-27 04:09:10|42823.4|42803.4|42818.4|42798.4|42823.4|42803.4|42818.4|42798.4|3
1724731760000|2024-08-27 04:09:20|42805.9|42785.9|42805.9|42785.9|42805.9|42785.9|42803.4|42783.4|10
1724731770000|2024-08-27 04:09:30|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|42803.4|42783.4|1
1724731780000|2024-08-27 04:09:40|42805.9|42785.9|42793.4|42773.4|42805.9|42785.9|42793.4|42773.4|7
1724731790000|2024-08-27 04:09:50|42795.9|42775.9|42805.9|42785.9|42805.9|42785.9|42795.9|42775.9|12
1724731810000|2024-08-27 04:10:10|42808.4|42788.4|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|1
1724731820000|2024-08-27 04:10:20|42808.4|42788.4|42808.4|42788.4|42810.9|42790.9|42808.4|42788.4|0
1724731840000|2024-08-27 04:10:40|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|0
1724731850000|2024-08-27 04:10:50|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|0
1724731870000|2024-08-27 04:11:10|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42808.4|42788.4|0
1724731880000|2024-08-27 04:11:20|42808.4|42788.4|42810.9|42790.9|42813.4|42793.4|42808.4|42788.4|4
1724731890000|2024-08-27 04:11:30|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|0
1724731900000|2024-08-27 04:11:40|42813.4|42793.4|42818.4|42798.4|42818.4|42798.4|42813.4|42793.4|11
1724731910000|2024-08-27 04:11:50|42815.9|42795.9|42813.4|42793.4|42815.9|42795.9|42813.4|42793.4|3
1724731940000|2024-08-27 04:12:20|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|0
1724731950000|2024-08-27 04:12:30|42813.4|42793.4|42813.4|42793.4|42815.9|42795.9|42813.4|42793.4|0
1724731970000|2024-08-27 04:12:50|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|42813.4|42793.4|1
1724731980000|2024-08-27 04:13:00|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|1
1724732000000|2024-08-27 04:13:20|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|5
1724732010000|2024-08-27 04:13:30|||||||||1
1724732020000|2024-08-27 04:13:40|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|42808.4|42788.4|3
1724732030000|2024-08-27 04:13:50|||||||||1
1724732040000|2024-08-27 04:14:00|||||||||1
1724732050000|2024-08-27 04:14:10|||||||||4
1724732070000|2024-08-27 04:14:30|42805.9|42785.9|42808.4|42788.4|42808.4|42788.4|42805.9|42785.9|0
1724732090000|2024-08-27 04:14:50|42803.4|42783.4|42813.4|42793.4|42813.4|42793.4|42803.4|42783.4|3
1724732110000|2024-08-27 04:15:10|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|42815.9|42795.9|0
1724732120000|2024-08-27 04:15:20|42818.4|42798.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|0
1724732130000|2024-08-27 04:15:30|42818.4|42798.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|0
1724732160000|2024-08-27 04:16:00|42813.4|42793.4|42815.9|42795.9|42815.9|42795.9|42813.4|42793.4|0
1724732170000|2024-08-27 04:16:10|42813.4|42793.4|42815.9|42795.9|42815.9|42795.9|42813.4|42793.4|0
1724732190000|2024-08-27 04:16:30|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|2
1724732200000|2024-08-27 04:16:40|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|0
1724732210000|2024-08-27 04:16:50|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|0
1724732280000|2024-08-27 04:18:00|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|0
1724732310000|2024-08-27 04:18:30|42826|42806|42826|42806|42826|42806|42826|42806|0
1724732340000|2024-08-27 04:19:00|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|1
1724732380000|2024-08-27 04:19:40|42821|42801|42821|42801|42821|42801|42821|42801|6
1724732390000|2024-08-27 04:19:50|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|1
1724732410000|2024-08-27 04:20:10|42821|42801|42821|42801|42821|42801|42818.5|42798.5|0
1724732430000|2024-08-27 04:20:30|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|1
1724732440000|2024-08-27 04:20:40|42821|42801|42821|42801|42821|42801|42821|42801|0
1724732480000|2024-08-27 04:21:20|||||||||7
1724732490000|2024-08-27 04:21:30|42816|42796|42813.5|42793.5|42816|42796|42813.5|42793.5|6
1724732500000|2024-08-27 04:21:40|42816|42796|42816|42796|42816|42796|42816|42796|2
1724732520000|2024-08-27 04:22:00|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|2
1724732540000|2024-08-27 04:22:20|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|2
1724732550000|2024-08-27 04:22:30|42826|42806|42826|42806|42826|42806|42826|42806|1
1724732560000|2024-08-27 04:22:40|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42821|42801|5
1724732570000|2024-08-27 04:22:50|42821|42801|42823.5|42803.5|42823.5|42803.5|42821|42801|1
1724732580000|2024-08-27 04:23:00|42826|42806|42821|42801|42826|42806|42821|42801|2
1724732590000|2024-08-27 04:23:10|||||||||1
1724732600000|2024-08-27 04:23:20|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|1
1724732610000|2024-08-27 04:23:30|42821|42801|42823.5|42803.5|42823.5|42803.5|42821|42801|0
1724732630000|2024-08-27 04:23:50|42821|42801|42821|42801|42821|42801|42821|42801|2
1724732640000|2024-08-27 04:24:00|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|0
1724732650000|2024-08-27 04:24:10|||||||||2
1724732670000|2024-08-27 04:24:30|42813.5|42793.5|42818.5|42798.5|42818.5|42798.5|42813.5|42793.5|3
1724732680000|2024-08-27 04:24:40|42816|42796|42818.5|42798.5|42818.5|42798.5|42816|42796|1
1724732690000|2024-08-27 04:24:50|42816|42796|42818.5|42798.5|42818.5|42798.5|42816|42796|2
1724732720000|2024-08-27 04:25:20|42821|42801|42821|42801|42821|42801|42821|42801|1
1724732750000|2024-08-27 04:25:50|||||||||1
1724732810000|2024-08-27 04:26:50|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|0
1724732850000|2024-08-27 04:27:30|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|0
1724732870000|2024-08-27 04:27:50|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|0
1724732880000|2024-08-27 04:28:00|||||||||2
1724732900000|2024-08-27 04:28:20|42821|42801|42818.5|42798.5|42821|42801|42818.5|42798.5|0
1724732910000|2024-08-27 04:28:30|42821|42801|42818.5|42798.5|42821|42801|42818.5|42798.5|0
1724732920000|2024-08-27 04:28:40|42821|42801|42821|42801|42821|42801|42821|42801|0
1724732930000|2024-08-27 04:28:50|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|0
1724732940000|2024-08-27 04:29:00|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|1
1724732950000|2024-08-27 04:29:10|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|2
1724732960000|2024-08-27 04:29:20|||||||||1
1724732980000|2024-08-27 04:29:40|42816|42796|42806|42786|42816|42796|42806|42786|37
1724732990000|2024-08-27 04:29:50|42808.5|42788.5|42808.5|42788.5|42811|42791|42806|42786|2
1724733000000|2024-08-27 04:30:00|42811|42791|42813.5|42793.5|42813.5|42793.5|42811|42791|1
1724733010000|2024-08-27 04:30:10|42816|42796|42811|42791|42816|42796|42811|42791|5
1724733030000|2024-08-27 04:30:30|42813.5|42793.5|42816|42796|42816|42796|42813.5|42793.5|0
1724733050000|2024-08-27 04:30:50|42813.5|42793.5|42811|42791|42813.5|42793.5|42811|42791|0
1724733060000|2024-08-27 04:31:00|42813.5|42793.5|42811|42791|42813.5|42793.5|42811|42791|0
1724733070000|2024-08-27 04:31:10|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|0
1724733090000|2024-08-27 04:31:30|42816|42796|42816|42796|42816|42796|42816|42796|1
1724733120000|2024-08-27 04:32:00|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42811|42791|2
1724733130000|2024-08-27 04:32:10|42811|42791|42813.5|42793.5|42813.5|42793.5|42811|42791|1
1724733150000|2024-08-27 04:32:30|42811|42791|42808.5|42788.5|42811|42791|42808.5|42788.5|2
1724733160000|2024-08-27 04:32:40|42811|42791|42811|42791|42811|42791|42811|42791|3
1724733170000|2024-08-27 04:32:50|42808.5|42788.5|42811|42791|42811|42791|42808.5|42788.5|2
1724733190000|2024-08-27 04:33:10|42808.5|42788.5|42811|42791|42811|42791|42808.5|42788.5|0
1724733200000|2024-08-27 04:33:20|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1724733220000|2024-08-27 04:33:40|42806|42786|42806|42786|42806|42786|42806|42786|2
1724733250000|2024-08-27 04:34:10|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|0
1724733270000|2024-08-27 04:34:30|42806|42786|42806|42786|42806|42786|42806|42786|1
1724733280000|2024-08-27 04:34:40|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|0
1724733320000|2024-08-27 04:35:20|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|2
1724733330000|2024-08-27 04:35:30|42806|42786|42803.5|42783.5|42806|42786|42803.5|42783.5|0
1724733340000|2024-08-27 04:35:40|42801|42781|42798.5|42778.5|42801|42781|42798.5|42778.5|0
1724733350000|2024-08-27 04:35:50|42801|42781|42801|42781|42801|42781|42801|42781|1
1724733370000|2024-08-27 04:36:10|42798.5|42778.5|42801|42781|42801|42781|42798.5|42778.5|0
1724733380000|2024-08-27 04:36:20|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|0
1724733430000|2024-08-27 04:37:10|42801|42781|42801|42781|42801|42781|42801|42781|3
1724733440000|2024-08-27 04:37:20|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|0
1724733460000|2024-08-27 04:37:40|42806|42786|42803.5|42783.5|42808.5|42788.5|42803.5|42783.5|1
1724733520000|2024-08-27 04:38:40|42801|42781|42801|42781|42801|42781|42801|42781|0
1724733540000|2024-08-27 04:39:00|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|42798.5|42778.5|0
1724733550000|2024-08-27 04:39:10|||||||||1
1724733560000|2024-08-27 04:39:20|42796|42776|42796|42776|42796|42776|42796|42776|1
1724733570000|2024-08-27 04:39:30|42793.5|42773.5|42796|42776|42796|42776|42793.5|42773.5|1
1724733590000|2024-08-27 04:39:50|42793.5|42773.5|42791|42771|42796|42776|42791|42771|1
1724733600000|2024-08-27 04:40:00|42788.5|42768.5|42786|42766|42788.5|42768.5|42786|42766|6
1724733620000|2024-08-27 04:40:20|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1724733630000|2024-08-27 04:40:30|42791|42771|42791|42771|42791|42771|42791|42771|2
1724733650000|2024-08-27 04:40:50|||||||||1
1724733660000|2024-08-27 04:41:00|||||||||5
1724733670000|2024-08-27 04:41:10|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|3
1724733680000|2024-08-27 04:41:20|42786|42766|42786|42766|42786|42766|42786|42766|2
1724733690000|2024-08-27 04:41:30|42783.5|42763.5|42788.5|42768.5|42788.5|42768.5|42783.5|42763.5|1
1724733700000|2024-08-27 04:41:40|||||||||1
1724733710000|2024-08-27 04:41:50|42786|42766|42786|42766|42788.5|42768.5|42786|42766|1
1724733720000|2024-08-27 04:42:00|42788.5|42768.5|42786|42766|42788.5|42768.5|42786|42766|0
1724733740000|2024-08-27 04:42:20|42778.5|42758.5|42776|42756|42778.5|42758.5|42776|42756|4
1724733760000|2024-08-27 04:42:40|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|1
1724733780000|2024-08-27 04:43:00|42776|42756|42776|42756|42776|42756|42776|42756|0
1724733790000|2024-08-27 04:43:10|||||||||2
1724733800000|2024-08-27 04:43:20|42778.5|42758.5|42776|42756|42778.5|42758.5|42776|42756|5
1724733810000|2024-08-27 04:43:30|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|0
1724733820000|2024-08-27 04:43:40|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|42768.5|42748.5|2
1724733840000|2024-08-27 04:44:00|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|3
1724733860000|2024-08-27 04:44:20|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|15
1724733870000|2024-08-27 04:44:30|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|8
1724733880000|2024-08-27 04:44:40|42751|42731|42751|42731|42751|42731|42751|42731|2
1724733890000|2024-08-27 04:44:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|4
1724733940000|2024-08-27 04:45:40|42746|42726|42751|42731|42751|42731|42746|42726|3
1724733950000|2024-08-27 04:45:50|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|6
1724733960000|2024-08-27 04:46:00|||||||||2
1724733970000|2024-08-27 04:46:10|42751|42731|42753.5|42733.5|42753.5|42733.5|42751|42731|3
1724733980000|2024-08-27 04:46:20|||||||||7
1724734000000|2024-08-27 04:46:40|||||||||3
1724734010000|2024-08-27 04:46:50|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|2
1724734020000|2024-08-27 04:47:00|42756|42736|42751|42731|42756|42736|42751|42731|1
1724734030000|2024-08-27 04:47:10|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|0
1724734050000|2024-08-27 04:47:30|42756|42736|42753.5|42733.5|42756|42736|42753.5|42733.5|0
1724734060000|2024-08-27 04:47:40|||||||||4
1724734090000|2024-08-27 04:48:10|42756|42736|42756|42736|42756|42736|42753.5|42733.5|1
1724734100000|2024-08-27 04:48:20|42753.5|42733.5|42753.5|42733.5|42756|42736|42753.5|42733.5|0
1724734130000|2024-08-27 04:48:50|42756|42736|42756|42736|42756|42736|42756|42736|1
1724734140000|2024-08-27 04:49:00|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|5
1724734160000|2024-08-27 04:49:20|||||||||1
1724734170000|2024-08-27 04:49:30|||||||||1
1724734180000|2024-08-27 04:49:40|42756|42736|42756|42736|42756|42736|42756|42736|0
1724734190000|2024-08-27 04:49:50|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|1
1724734200000|2024-08-27 04:50:00|42761|42741|42761|42741|42761|42741|42758.5|42738.5|0
1724734210000|2024-08-27 04:50:10|42763.5|42743.5|42761|42741|42763.5|42743.5|42761|42741|0
1724734240000|2024-08-27 04:50:40|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|42758.6|42738.6|0
1724734250000|2024-08-27 04:50:50|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|42763.5|42743.5|1
1724734260000|2024-08-27 04:51:00|42761.1|42741.1|42763.5|42743.5|42763.5|42743.5|42761|42741|2
1724734270000|2024-08-27 04:51:10|42763.6|42743.6|42766|42746|42766|42746|42763.6|42743.6|6
1724734280000|2024-08-27 04:51:20|42763.6|42743.6|42763.5|42743.5|42766|42746|42763.5|42743.5|0
1724734290000|2024-08-27 04:51:30|42761.1|42741.1|42761|42741|42761.1|42741.1|42761|42741|0
1724734310000|2024-08-27 04:51:50|42766|42746|42773.5|42753.5|42773.5|42753.5|42766|42746|22
1724734320000|2024-08-27 04:52:00|42771|42751|42768.6|42748.6|42771|42751|42768.6|42748.6|2
1724734360000|2024-08-27 04:52:40|42771|42751|42768.6|42748.6|42771|42751|42768.6|42748.6|3
1724734370000|2024-08-27 04:52:50|42771|42751|42773.6|42753.6|42773.6|42753.6|42771|42751|2
1724734380000|2024-08-27 04:53:00|||||||||2
1724734390000|2024-08-27 04:53:10|42776.1|42756.1|42781.1|42761.1|42781.1|42761.1|42776.1|42756.1|3
1724734400000|2024-08-27 04:53:20|42778.6|42758.6|42778.6|42758.6|42781.1|42761.1|42778.6|42758.6|2
1724734440000|2024-08-27 04:54:00|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|2
1724734450000|2024-08-27 04:54:10|42778.6|42758.6|42773.6|42753.6|42778.6|42758.6|42773.6|42753.6|2
1724734460000|2024-08-27 04:54:20|42778.6|42758.6|42778.6|42758.6|42781.1|42761.1|42778.6|42758.6|5
1724734490000|2024-08-27 04:54:50|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|4
1724734510000|2024-08-27 04:55:10|42783.6|42763.6|42786.1|42766.1|42786.1|42766.1|42783.6|42763.6|3
1724734520000|2024-08-27 04:55:20|42788.6|42768.6|42783.6|42763.6|42788.6|42768.6|42783.6|42763.6|1
1724734530000|2024-08-27 04:55:30|||||||||1
1724734540000|2024-08-27 04:55:40|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|3
1724734550000|2024-08-27 04:55:50|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|0
1724734600000|2024-08-27 04:56:40|42783.6|42763.6|42786.1|42766.1|42786.1|42766.1|42783.6|42763.6|4
1724734610000|2024-08-27 04:56:50|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42781.1|42761.1|1
1724734620000|2024-08-27 04:57:00|42786.1|42766.1|42783.6|42763.6|42786.1|42766.1|42783.6|42763.6|2
1724734650000|2024-08-27 04:57:30|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|42786.1|42766.1|2
1724734680000|2024-08-27 04:58:00|42791.1|42771.1|42798.6|42778.6|42798.6|42778.6|42791.1|42771.1|6
1724734690000|2024-08-27 04:58:10|42801.1|42781.1|42798.6|42778.6|42801.1|42781.1|42798.6|42778.6|2
1724734700000|2024-08-27 04:58:20|||||||||2
1724734710000|2024-08-27 04:58:30|||||||||1
1724734720000|2024-08-27 04:58:40|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|2
1724734730000|2024-08-27 04:58:50|42803.6|42783.6|42806.1|42786.1|42806.1|42786.1|42803.6|42783.6|2
1724734740000|2024-08-27 04:59:00|42803.6|42783.6|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|2
1724734760000|2024-08-27 04:59:20|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|1
1724734800000|2024-08-27 05:00:00|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|42796.1|42776.1|2
1724734810000|2024-08-27 05:00:10|||||||||1
1724734820000|2024-08-27 05:00:20|||||||||1
1724734840000|2024-08-27 05:00:40|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|42798.6|42778.6|0
1724734850000|2024-08-27 05:00:50|42801.1|42781.1|42803.6|42783.6|42803.6|42783.6|42801.1|42781.1|3
1724734860000|2024-08-27 05:01:00|42806.1|42786.1|42803.6|42783.6|42806.1|42786.1|42803.6|42783.6|0
1724734870000|2024-08-27 05:01:10|42801.1|42781.1|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|1
1724734880000|2024-08-27 05:01:20|||||||||3
1724734890000|2024-08-27 05:01:30|42803.6|42783.6|42803.6|42783.6|42803.6|42783.6|42803.6|42783.6|0
1724734900000|2024-08-27 05:01:40|42801.1|42781.1|42803.6|42783.6|42803.6|42783.6|42801.1|42781.1|0
1724734910000|2024-08-27 05:01:50|42806.1|42786.1|42806.1|42786.1|42806.1|42786.1|42803.6|42783.6|2
1724734930000|2024-08-27 05:02:10|42808.6|42788.6|42806.1|42786.1|42808.6|42788.6|42806.1|42786.1|4
1724734940000|2024-08-27 05:02:20|42803.6|42783.6|42808.6|42788.6|42808.6|42788.6|42803.6|42783.6|4
1724734950000|2024-08-27 05:02:30|42803.6|42783.6|42808.6|42788.6|42808.6|42788.6|42803.6|42783.6|4
1724734960000|2024-08-27 05:02:40|42811.1|42791.1|42808.6|42788.6|42811.1|42791.1|42808.6|42788.6|8
1724734970000|2024-08-27 05:02:50|42811.1|42791.1|42813.6|42793.6|42816.1|42796.1|42811.1|42791.1|0
1724734980000|2024-08-27 05:03:00|42816.1|42796.1|42818.6|42798.6|42818.6|42798.6|42816.1|42796.1|3
1724734990000|2024-08-27 05:03:10|42821.1|42801.1|42821.1|42801.1|42823.6|42803.6|42821.1|42801.1|22
1724735010000|2024-08-27 05:03:30|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|2
1724735020000|2024-08-27 05:03:40|42821.1|42801.1|42821.1|42801.1|42821.1|42801.1|42818.6|42798.6|0
1724735040000|2024-08-27 05:04:00|42823.6|42803.6|42823.6|42803.6|42826.1|42806.1|42823.6|42803.6|5
1724735060000|2024-08-27 05:04:20|42826.1|42806.1|42831.1|42811.1|42831.1|42811.1|42826.1|42806.1|3
1724735070000|2024-08-27 05:04:30|42833.6|42813.6|42838.6|42818.6|42838.6|42818.6|42833.6|42813.6|5
1724735090000|2024-08-27 05:04:50|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|1
1724735100000|2024-08-27 05:05:00|42843.6|42823.6|42846.1|42826.1|42846.1|42826.1|42843.6|42823.6|5
1724735120000|2024-08-27 05:05:20|42848.6|42828.6|42851.1|42831.1|42851.1|42831.1|42846.1|42826.1|5
1724735130000|2024-08-27 05:05:30|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42851.1|42831.1|0
1724735140000|2024-08-27 05:05:40|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|3
1724735150000|2024-08-27 05:05:50|42846.1|42826.1|42848.6|42828.6|42848.6|42828.6|42846.1|42826.1|0
1724735160000|2024-08-27 05:06:00|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|7
1724735170000|2024-08-27 05:06:10|42848.6|42828.6|42848.6|42828.6|42851.1|42831.1|42848.6|42828.6|3
1724735180000|2024-08-27 05:06:20|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|1
1724735200000|2024-08-27 05:06:40|||||||||1
1724735210000|2024-08-27 05:06:50|||||||||1
1724735220000|2024-08-27 05:07:00|42848.6|42828.6|42851.1|42831.1|42851.1|42831.1|42848.6|42828.6|1
1724735230000|2024-08-27 05:07:10|42853.6|42833.6|42853.6|42833.6|42856.1|42836.1|42853.6|42833.6|5
1724735240000|2024-08-27 05:07:20|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|0
1724735250000|2024-08-27 05:07:30|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|4
1724735270000|2024-08-27 05:07:50|42863.6|42843.6|42861.1|42841.1|42866.1|42846.1|42861.1|42841.1|8
1724735280000|2024-08-27 05:08:00|42863.6|42843.6|42853.6|42833.6|42863.6|42843.6|42853.6|42833.6|6
1724735300000|2024-08-27 05:08:20|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1724735310000|2024-08-27 05:08:30|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|0
1724735340000|2024-08-27 05:09:00|42851.1|42831.1|42846.1|42826.1|42851.1|42831.1|42846.1|42826.1|4
1724735350000|2024-08-27 05:09:10|42848.6|42828.6|42846.1|42826.1|42848.6|42828.6|42846.1|42826.1|5
1724735360000|2024-08-27 05:09:20|||||||||5
1724735370000|2024-08-27 05:09:30|42848.6|42828.6|42848.6|42828.6|42851.1|42831.1|42848.6|42828.6|11
1724735380000|2024-08-27 05:09:40|42846.1|42826.1|42846.1|42826.1|42848.6|42828.6|42846.1|42826.1|0
1724735390000|2024-08-27 05:09:50|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42846.1|42826.1|0
1724735400000|2024-08-27 05:10:00|||||||||2
1724735420000|2024-08-27 05:10:20|42851.1|42831.1|42853.6|42833.6|42853.6|42833.6|42851.1|42831.1|3
1724735430000|2024-08-27 05:10:30|42856.1|42836.1|42858.6|42838.6|42858.6|42838.6|42856.1|42836.1|2
1724735440000|2024-08-27 05:10:40|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|0
1724735450000|2024-08-27 05:10:50|42863.6|42843.6|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|1
1724735460000|2024-08-27 05:11:00|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42861.1|42841.1|1
1724735470000|2024-08-27 05:11:10|42861.1|42841.1|42866.1|42846.1|42866.1|42846.1|42861.1|42841.1|2
1724735480000|2024-08-27 05:11:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|0
1724735500000|2024-08-27 05:11:40|42873.6|42853.6|42876.1|42856.1|42878.6|42858.6|42873.6|42853.6|6
1724735510000|2024-08-27 05:11:50|42873.6|42853.6|42878.6|42858.6|42881.1|42861.1|42873.6|42853.6|3
1724735520000|2024-08-27 05:12:00|42873.6|42853.6|42868.6|42848.6|42873.6|42853.6|42868.6|42848.6|5
1724735530000|2024-08-27 05:12:10|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|8
1724735540000|2024-08-27 05:12:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|5
1724735550000|2024-08-27 05:12:30|||||||||3
1724735560000|2024-08-27 05:12:40|42866.1|42846.1|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1724735570000|2024-08-27 05:12:50|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|2
1724735580000|2024-08-27 05:13:00|42866.1|42846.1|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|2
1724735590000|2024-08-27 05:13:10|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|0
1724735600000|2024-08-27 05:13:20|42866.1|42846.1|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|2
1724735610000|2024-08-27 05:13:30|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|0
1724735620000|2024-08-27 05:13:40|42866.1|42846.1|42866.1|42846.1|42868.6|42848.6|42863.6|42843.6|20
1724735630000|2024-08-27 05:13:50|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1724735640000|2024-08-27 05:14:00|42868.6|42848.6|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|2
1724735650000|2024-08-27 05:14:10|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|1
1724735660000|2024-08-27 05:14:20|42856.1|42836.1|42853.6|42833.6|42856.1|42836.1|42853.6|42833.6|2
1724735670000|2024-08-27 05:14:30|42851.1|42831.1|42853.6|42833.6|42853.6|42833.6|42851.1|42831.1|1
1724735680000|2024-08-27 05:14:40|42851.1|42831.1|42853.6|42833.6|42853.6|42833.6|42851.1|42831.1|3
1724735690000|2024-08-27 05:14:50|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|0
1724735700000|2024-08-27 05:15:00|42853.6|42833.6|42856.1|42836.1|42856.1|42836.1|42853.6|42833.6|0
1724735710000|2024-08-27 05:15:10|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42848.6|42828.6|13
1724735730000|2024-08-27 05:15:30|42848.6|42828.6|42841.1|42821.1|42848.6|42828.6|42841.1|42821.1|3
1724735740000|2024-08-27 05:15:40|42843.6|42823.6|42846.1|42826.1|42846.1|42826.1|42843.6|42823.6|12
1724735750000|2024-08-27 05:15:50|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|0
1724735760000|2024-08-27 05:16:00|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42843.6|42823.6|1
1724735770000|2024-08-27 05:16:10|42843.6|42823.6|42843.6|42823.6|42846.1|42826.1|42843.6|42823.6|11
1724735800000|2024-08-27 05:16:40|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|9
1724735810000|2024-08-27 05:16:50|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|0
1724735840000|2024-08-27 05:17:20|42841.1|42821.1|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|0
1724735850000|2024-08-27 05:17:30|||||||||6
1724735860000|2024-08-27 05:17:40|42841.1|42821.1|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|1
1724735870000|2024-08-27 05:17:50|||||||||11
1724735890000|2024-08-27 05:18:10|42841.1|42821.1|42838.6|42818.6|42841.1|42821.1|42838.6|42818.6|1
1724735900000|2024-08-27 05:18:20|42843.6|42823.6|42843.6|42823.6|42846.1|42826.1|42843.6|42823.6|1
1724735910000|2024-08-27 05:18:30|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42843.6|42823.6|1
1724735930000|2024-08-27 05:18:50|||||||||1
1724735940000|2024-08-27 05:19:00|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|4
1724735950000|2024-08-27 05:19:10|42851.1|42831.1|42848.6|42828.6|42851.1|42831.1|42848.6|42828.6|0
1724735960000|2024-08-27 05:19:20|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|2
1724735970000|2024-08-27 05:19:30|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42851.1|42831.1|0
1724735980000|2024-08-27 05:19:40|42848.6|42828.6|42851.1|42831.1|42853.6|42833.6|42848.6|42828.6|1
1724735990000|2024-08-27 05:19:50|42848.6|42828.6|42851.1|42831.1|42851.1|42831.1|42848.6|42828.6|11
1724736000000|2024-08-27 05:20:00|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|1
1724736020000|2024-08-27 05:20:20|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1724736030000|2024-08-27 05:20:30|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42851.1|42831.1|3
1724736040000|2024-08-27 05:20:40|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|0
1724736060000|2024-08-27 05:21:00|42856.1|42836.1|42861.1|42841.1|42863.6|42843.6|42856.1|42836.1|7
1724736070000|2024-08-27 05:21:10|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|0
1724736080000|2024-08-27 05:21:20|||||||||1
1724736090000|2024-08-27 05:21:30|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|1
1724736100000|2024-08-27 05:21:40|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|0
1724736110000|2024-08-27 05:21:50|42858.6|42838.6|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|1
1724736120000|2024-08-27 05:22:00|42863.6|42843.6|42858.6|42838.6|42863.6|42843.6|42858.6|42838.6|1
1724736130000|2024-08-27 05:22:10|42861.1|42841.1|42863.6|42843.6|42863.6|42843.6|42861.1|42841.1|1
1724736140000|2024-08-27 05:22:20|42868.6|42848.6|42873.6|42853.6|42873.6|42853.6|42868.6|42848.6|2
1724736150000|2024-08-27 05:22:30|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|5
1724736160000|2024-08-27 05:22:40|42873.6|42853.6|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|2
1724736180000|2024-08-27 05:23:00|42873.6|42853.6|42868.6|42848.6|42873.6|42853.6|42868.6|42848.6|7
1724736190000|2024-08-27 05:23:10|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|4
1724736200000|2024-08-27 05:23:20|42871.1|42851.1|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|0
1724736250000|2024-08-27 05:24:10|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|1
1724736270000|2024-08-27 05:24:30|42873.6|42853.6|42876.1|42856.1|42876.1|42856.1|42873.6|42853.6|2
1724736280000|2024-08-27 05:24:40|42878.6|42858.6|42876.1|42856.1|42878.6|42858.6|42876.1|42856.1|0
1724736290000|2024-08-27 05:24:50|42873.6|42853.6|42878.6|42858.6|42878.6|42858.6|42873.6|42853.6|1
1724736300000|2024-08-27 05:25:00|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|0
1724736310000|2024-08-27 05:25:10|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|0
1724736320000|2024-08-27 05:25:20|42876.1|42856.1|42876.1|42856.1|42878.6|42858.6|42876.1|42856.1|3
1724736330000|2024-08-27 05:25:30|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|42878.6|42858.6|0
1724736350000|2024-08-27 05:25:50|||||||||1
1724736370000|2024-08-27 05:26:10|||||||||1
1724736380000|2024-08-27 05:26:20|42876.1|42856.1|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|1
1724736390000|2024-08-27 05:26:30|42876.1|42856.1|42873.6|42853.6|42878.6|42858.6|42873.6|42853.6|4
1724736400000|2024-08-27 05:26:40|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|6
1724736410000|2024-08-27 05:26:50|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42868.7|42848.7|2
1724736420000|2024-08-27 05:27:00|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|1
1724736430000|2024-08-27 05:27:10|42873.6|42853.6|42873.7|42853.7|42873.7|42853.7|42871.2|42851.2|6
1724736440000|2024-08-27 05:27:20|42878.6|42858.6|42883.7|42863.7|42883.7|42863.7|42878.6|42858.6|7
1724736450000|2024-08-27 05:27:30|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|2
1724736460000|2024-08-27 05:27:40|||||||||7
1724736470000|2024-08-27 05:27:50|42886.2|42866.2|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|3
1724736480000|2024-08-27 05:28:00|42886.2|42866.2|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|1
1724736490000|2024-08-27 05:28:10|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|0
1724736500000|2024-08-27 05:28:20|42878.7|42858.7|42878.7|42858.7|42881.2|42861.2|42878.7|42858.7|1
1724736510000|2024-08-27 05:28:30|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|2
1724736520000|2024-08-27 05:28:40|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|0
1724736530000|2024-08-27 05:28:50|42881.2|42861.2|42878.7|42858.7|42881.2|42861.2|42878.7|42858.7|0
1724736550000|2024-08-27 05:29:10|42881.2|42861.2|42881.2|42861.2|42883.7|42863.7|42881.2|42861.2|0
1724736560000|2024-08-27 05:29:20|42878.7|42858.7|42881.2|42861.2|42883.7|42863.7|42878.7|42858.7|2
1724736570000|2024-08-27 05:29:30|42878.7|42858.7|42881.2|42861.2|42881.2|42861.2|42878.7|42858.7|0
1724736580000|2024-08-27 05:29:40|42878.7|42858.7|42878.7|42858.7|42883.7|42863.7|42878.7|42858.7|1
1724736590000|2024-08-27 05:29:50|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|1
1724736600000|2024-08-27 05:30:00|42893.7|42873.7|42893.7|42873.7|42906.2|42886.2|42888.7|42868.7|64
1724736610000|2024-08-27 05:30:10|42896.2|42876.2|42898.7|42878.7|42898.7|42878.7|42893.7|42873.7|7
1724736620000|2024-08-27 05:30:20|42896.2|42876.2|42903.7|42883.7|42903.7|42883.7|42893.7|42873.7|18
1724736630000|2024-08-27 05:30:30|42901.2|42881.2|42911.2|42891.2|42913.7|42893.7|42898.7|42878.7|22
1724736640000|2024-08-27 05:30:40|42908.7|42888.7|42901.2|42881.2|42908.7|42888.7|42898.7|42878.7|9
1724736650000|2024-08-27 05:30:50|42903.7|42883.7|42898.7|42878.7|42903.7|42883.7|42898.7|42878.7|16
1724736660000|2024-08-27 05:31:00|42896.2|42876.2|42898.7|42878.7|42898.7|42878.7|42888.7|42868.7|22
1724736670000|2024-08-27 05:31:10|42896.2|42876.2|42891.2|42871.2|42898.7|42878.7|42891.2|42871.2|11
1724736680000|2024-08-27 05:31:20|42888.7|42868.7|42886.2|42866.2|42888.7|42868.7|42883.7|42863.7|8
1724736690000|2024-08-27 05:31:30|42883.7|42863.7|42876.2|42856.2|42886.2|42866.2|42876.2|42856.2|12
1724736700000|2024-08-27 05:31:40|42878.7|42858.7|42886.2|42866.2|42886.2|42866.2|42878.7|42858.7|2
1724736710000|2024-08-27 05:31:50|42883.7|42863.7|42886.2|42866.2|42886.2|42866.2|42883.7|42863.7|3
1724736720000|2024-08-27 05:32:00|42883.7|42863.7|42886.2|42866.2|42888.7|42868.7|42883.7|42863.7|2
1724736730000|2024-08-27 05:32:10|42883.7|42863.7|42888.7|42868.7|42888.7|42868.7|42883.7|42863.7|2
1724736740000|2024-08-27 05:32:20|42886.2|42866.2|42888.7|42868.7|42888.7|42868.7|42883.7|42863.7|35
1724736750000|2024-08-27 05:32:30|42891.2|42871.2|42896.2|42876.2|42898.7|42878.7|42891.2|42871.2|12
1724736760000|2024-08-27 05:32:40|42893.7|42873.7|42886.2|42866.2|42893.7|42873.7|42886.2|42866.2|6
1724736770000|2024-08-27 05:32:50|42883.7|42863.7|42881.2|42861.2|42883.7|42863.7|42881.2|42861.2|5
1724736780000|2024-08-27 05:33:00|42883.7|42863.7|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|8
1724736790000|2024-08-27 05:33:10|42886.2|42866.2|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|10
1724736800000|2024-08-27 05:33:20|42881.2|42861.2|42883.7|42863.7|42886.2|42866.2|42881.2|42861.2|17
1724736810000|2024-08-27 05:33:30|||||||||6
1724736830000|2024-08-27 05:33:50|42886.2|42866.2|42888.7|42868.7|42888.7|42868.7|42883.7|42863.7|6
1724736840000|2024-08-27 05:34:00|42886.2|42866.2|42893.7|42873.7|42896.2|42876.2|42886.2|42866.2|3
1724736850000|2024-08-27 05:34:10|42891.2|42871.2|42891.2|42871.2|42893.7|42873.7|42888.7|42868.7|4
1724736860000|2024-08-27 05:34:20|42893.7|42873.7|42901.2|42881.2|42901.2|42881.2|42893.7|42873.7|8
1724736870000|2024-08-27 05:34:30|42898.7|42878.7|42903.7|42883.7|42906.2|42886.2|42898.7|42878.7|2
1724736880000|2024-08-27 05:34:40|42906.2|42886.2|42901.2|42881.2|42906.2|42886.2|42901.2|42881.2|3
1724736890000|2024-08-27 05:34:50|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|3
1724736900000|2024-08-27 05:35:00|42893.7|42873.7|42898.7|42878.7|42898.7|42878.7|42893.7|42873.7|8
1724736910000|2024-08-27 05:35:10|42901.2|42881.2|42903.7|42883.7|42903.7|42883.7|42898.7|42878.7|3
1724736920000|2024-08-27 05:35:20|42906.2|42886.2|42908.7|42888.7|42908.7|42888.7|42903.7|42883.7|3
1724736930000|2024-08-27 05:35:30|||||||||4
1724736940000|2024-08-27 05:35:40|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42898.7|42878.7|4
1724736950000|2024-08-27 05:35:50|42901.2|42881.2|42898.7|42878.7|42901.2|42881.2|42896.2|42876.2|1
1724736960000|2024-08-27 05:36:00|42896.2|42876.2|42901.2|42881.2|42901.2|42881.2|42893.7|42873.7|5
1724736970000|2024-08-27 05:36:10|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|7
1724736980000|2024-08-27 05:36:20|42893.7|42873.7|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|4
1724736990000|2024-08-27 05:36:30|42891.2|42871.2|42893.7|42873.7|42893.7|42873.7|42891.2|42871.2|1
1724737000000|2024-08-27 05:36:40|||||||||2
1724737010000|2024-08-27 05:36:50|42896.2|42876.2|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|16
1724737020000|2024-08-27 05:37:00|42901.2|42881.2|42911.2|42891.2|42913.7|42893.7|42901.2|42881.2|23
1724737030000|2024-08-27 05:37:10|42913.7|42893.7|42903.7|42883.7|42913.7|42893.7|42903.7|42883.7|5
1724737040000|2024-08-27 05:37:20|42901.2|42881.2|42898.7|42878.7|42901.2|42881.2|42898.7|42878.7|0
1724737060000|2024-08-27 05:37:40|42896.2|42876.2|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|2
1724737070000|2024-08-27 05:37:50|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42891.2|42871.2|1
1724737080000|2024-08-27 05:38:00|42891.2|42871.2|42888.7|42868.7|42891.2|42871.2|42888.7|42868.7|0
1724737090000|2024-08-27 05:38:10|42893.7|42873.7|42898.7|42878.7|42898.7|42878.7|42888.7|42868.7|11
1724737100000|2024-08-27 05:38:20|42901.2|42881.2|42903.7|42883.7|42908.7|42888.7|42901.2|42881.2|15
1724737110000|2024-08-27 05:38:30|42906.2|42886.2|42911.2|42891.2|42911.2|42891.2|42906.2|42886.2|3
1724737120000|2024-08-27 05:38:40|42908.7|42888.7|42906.2|42886.2|42908.7|42888.7|42903.7|42883.7|23
1724737130000|2024-08-27 05:38:50|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42906.2|42886.2|1
1724737140000|2024-08-27 05:39:00|42903.7|42883.7|42888.7|42868.7|42906.2|42886.2|42888.7|42868.7|8
1724737150000|2024-08-27 05:39:10|42886.2|42866.2|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|3
1724737160000|2024-08-27 05:39:20|42883.7|42863.7|42878.7|42858.7|42886.2|42866.2|42876.2|42856.2|3
1724737170000|2024-08-27 05:39:30|42881.2|42861.2|42888.7|42868.7|42891.2|42871.2|42881.2|42861.2|2
1724737180000|2024-08-27 05:39:40|42886.2|42866.2|42883.7|42863.7|42891.2|42871.2|42883.7|42863.7|5
1724737190000|2024-08-27 05:39:50|42886.2|42866.2|42878.7|42858.7|42886.2|42866.2|42878.7|42858.7|8
1724737200000|2024-08-27 05:40:00|42881.2|42861.2|42886.2|42866.2|42886.2|42866.2|42881.2|42861.2|4
1724737210000|2024-08-27 05:40:10|42883.7|42863.7|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|1
1724737220000|2024-08-27 05:40:20|42886.2|42866.2|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|3
1724737230000|2024-08-27 05:40:30|42886.2|42866.2|42896.2|42876.2|42896.2|42876.2|42886.2|42866.2|10
1724737240000|2024-08-27 05:40:40|42893.7|42873.7|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|2
1724737250000|2024-08-27 05:40:50|42886.2|42866.2|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|2
1724737260000|2024-08-27 05:41:00|42888.7|42868.7|42883.7|42863.7|42888.7|42868.7|42883.7|42863.7|1
1724737270000|2024-08-27 05:41:10|||||||||5
1724737280000|2024-08-27 05:41:20|42886.2|42866.2|42893.7|42873.7|42893.7|42873.7|42886.2|42866.2|1
1724737290000|2024-08-27 05:41:30|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|1
1724737300000|2024-08-27 05:41:40|42893.7|42873.7|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|0
1724737310000|2024-08-27 05:41:50|42891.2|42871.2|42891.2|42871.2|42893.7|42873.7|42891.2|42871.2|1
1724737320000|2024-08-27 05:42:00|42893.7|42873.7|42896.2|42876.2|42898.7|42878.7|42891.2|42871.2|5
1724737330000|2024-08-27 05:42:10|42898.7|42878.7|42901.2|42881.2|42903.7|42883.7|42898.7|42878.7|5
1724737340000|2024-08-27 05:42:20|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42901.2|42881.2|2
1724737350000|2024-08-27 05:42:30|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42903.7|42883.7|0
1724737360000|2024-08-27 05:42:40|42908.7|42888.7|42911.2|42891.2|42911.2|42891.2|42908.7|42888.7|3
1724737370000|2024-08-27 05:42:50|42908.7|42888.7|42906.2|42886.2|42913.7|42893.7|42903.7|42883.7|6
1724737380000|2024-08-27 05:43:00|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|1
1724737390000|2024-08-27 05:43:10|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|1
1724737400000|2024-08-27 05:43:20|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|1
1724737410000|2024-08-27 05:43:30|42906.2|42886.2|42893.7|42873.7|42906.2|42886.2|42893.7|42873.7|6
1724737420000|2024-08-27 05:43:40|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|1
1724737430000|2024-08-27 05:43:50|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|1
1724737440000|2024-08-27 05:44:00|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42893.7|42873.7|0
1724737450000|2024-08-27 05:44:10|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|1
1724737460000|2024-08-27 05:44:20|42893.7|42873.7|42888.7|42868.7|42893.7|42873.7|42888.7|42868.7|8
1724737470000|2024-08-27 05:44:30|42891.2|42871.2|42888.7|42868.7|42893.7|42873.7|42888.7|42868.7|3
1724737480000|2024-08-27 05:44:40|42893.7|42873.7|42898.7|42878.7|42898.7|42878.7|42893.7|42873.7|2
1724737490000|2024-08-27 05:44:50|42896.2|42876.2|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|5
1724737500000|2024-08-27 05:45:00|42898.7|42878.7|42898.7|42878.7|42901.2|42881.2|42896.2|42876.2|1
1724737510000|2024-08-27 05:45:10|42896.2|42876.2|42893.7|42873.7|42898.7|42878.7|42893.7|42873.7|1
1724737520000|2024-08-27 05:45:20|42891.2|42871.2|42888.7|42868.7|42893.7|42873.7|42888.7|42868.7|6
1724737540000|2024-08-27 05:45:40|42886.2|42866.2|42881.2|42861.2|42886.2|42866.2|42878.7|42858.7|5
1724737550000|2024-08-27 05:45:50|42878.7|42858.7|42891.2|42871.2|42891.2|42871.2|42878.7|42858.7|21
1724737560000|2024-08-27 05:46:00|42888.7|42868.7|42891.2|42871.2|42896.2|42876.2|42888.7|42868.7|13
1724737570000|2024-08-27 05:46:10|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42886.2|42866.2|10
1724737580000|2024-08-27 05:46:20|||||||||2
1724737590000|2024-08-27 05:46:30|||||||||4
1724737600000|2024-08-27 05:46:40|42886.2|42866.2|42888.7|42868.7|42888.7|42868.7|42886.2|42866.2|20
1724737610000|2024-08-27 05:46:50|42886.2|42866.2|42883.7|42863.7|42886.2|42866.2|42883.7|42863.7|1
1724737620000|2024-08-27 05:47:00|42886.2|42866.2|42878.7|42858.7|42886.2|42866.2|42878.7|42858.7|10
1724737630000|2024-08-27 05:47:10|42876.2|42856.2|42873.7|42853.7|42878.7|42858.7|42871.2|42851.2|7
1724737640000|2024-08-27 05:47:20|42876.2|42856.2|42873.7|42853.7|42876.2|42856.2|42873.7|42853.7|2
1724737650000|2024-08-27 05:47:30|42876.2|42856.2|42878.7|42858.7|42881.2|42861.2|42873.7|42853.7|4
1724737660000|2024-08-27 05:47:40|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|0
1724737670000|2024-08-27 05:47:50|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42876.2|42856.2|1
1724737680000|2024-08-27 05:48:00|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|0
1724737690000|2024-08-27 05:48:10|42878.7|42858.7|42881.2|42861.2|42881.2|42861.2|42878.7|42858.7|0
1724737700000|2024-08-27 05:48:20|42878.7|42858.7|42883.7|42863.7|42883.7|42863.7|42878.7|42858.7|0
1724737710000|2024-08-27 05:48:30|42886.2|42866.2|42881.2|42861.2|42888.7|42868.7|42881.2|42861.2|4
1724737720000|2024-08-27 05:48:40|42883.7|42863.7|42886.2|42866.2|42886.2|42866.2|42883.7|42863.7|0
1724737730000|2024-08-27 05:48:50|42883.7|42863.7|42878.7|42858.7|42883.7|42863.7|42878.7|42858.7|0
1724737740000|2024-08-27 05:49:00|42881.2|42861.2|42883.7|42863.7|42888.7|42868.7|42881.2|42861.2|9
1724737750000|2024-08-27 05:49:10|42886.2|42866.2|42886.2|42866.2|42888.7|42868.7|42883.7|42863.7|3
1724737760000|2024-08-27 05:49:20|42883.7|42863.7|42888.7|42868.7|42888.7|42868.7|42883.7|42863.7|13
1724737770000|2024-08-27 05:49:30|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42898.7|42878.7|3
1724737780000|2024-08-27 05:49:40|42903.7|42883.7|42906.2|42886.2|42906.2|42886.2|42903.7|42883.7|4
1724737790000|2024-08-27 05:49:50|42908.7|42888.7|42913.7|42893.7|42916.2|42896.2|42908.7|42888.7|7
1724737800000|2024-08-27 05:50:00|42916.2|42896.2|42906.2|42886.2|42918.7|42898.7|42906.2|42886.2|2
1724737810000|2024-08-27 05:50:10|42903.7|42883.7|42901.2|42881.2|42903.7|42883.7|42901.2|42881.2|5
1724737820000|2024-08-27 05:50:20|42903.7|42883.7|42908.7|42888.7|42908.7|42888.7|42903.7|42883.7|3
1724737830000|2024-08-27 05:50:30|42911.2|42891.2|42911.2|42891.2|42913.7|42893.7|42908.7|42888.7|0
1724737840000|2024-08-27 05:50:40|42913.7|42893.7|42926.2|42906.2|42926.2|42906.2|42913.7|42893.7|16
1724737850000|2024-08-27 05:50:50|42928.7|42908.7|42938.7|42918.7|42938.7|42918.7|42928.7|42908.7|14
1724737860000|2024-08-27 05:51:00|42941.2|42921.2|42951.2|42931.2|42956.2|42936.2|42941.2|42921.2|94
1724737870000|2024-08-27 05:51:10|42953.7|42933.7|42958.7|42938.7|42958.7|42938.7|42951.2|42931.2|7
1724737880000|2024-08-27 05:51:20|42961.2|42941.2|42958.7|42938.7|42961.2|42941.2|42956.2|42936.2|8
1724737890000|2024-08-27 05:51:30|42961.2|42941.2|42958.7|42938.7|42963.7|42943.7|42958.7|42938.7|22
1724737900000|2024-08-27 05:51:40|42953.7|42933.7|42956.2|42936.2|42958.7|42938.7|42953.7|42933.7|13
1724737910000|2024-08-27 05:51:50|42958.7|42938.7|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|16
1724737920000|2024-08-27 05:52:00|42956.2|42936.2|42958.7|42938.7|42961.2|42941.2|42956.2|42936.2|14
1724737930000|2024-08-27 05:52:10|42956.2|42936.2|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|24
1724737940000|2024-08-27 05:52:20|42953.7|42933.7|42958.7|42938.7|42958.7|42938.7|42953.7|42933.7|13
1724737950000|2024-08-27 05:52:30|42961.2|42941.2|42938.7|42918.7|42961.2|42941.2|42938.7|42918.7|13
1724737960000|2024-08-27 05:52:40|42941.2|42921.2|42941.2|42921.2|42943.7|42923.7|42941.2|42921.2|3
1724737970000|2024-08-27 05:52:50|42938.7|42918.7|42933.7|42913.7|42941.2|42921.2|42933.7|42913.7|30
1724737980000|2024-08-27 05:53:00|42931.2|42911.2|42931.2|42911.2|42933.7|42913.7|42928.7|42908.7|34
1724737990000|2024-08-27 05:53:10|42928.7|42908.7|42938.7|42918.7|42938.7|42918.7|42928.7|42908.7|5
1724738000000|2024-08-27 05:53:20|42941.2|42921.2|42946.2|42926.2|42946.2|42926.2|42941.2|42921.2|1
1724738010000|2024-08-27 05:53:30|42948.7|42928.7|42943.7|42923.7|42948.7|42928.7|42943.7|42923.7|0
1724738020000|2024-08-27 05:53:40|42946.2|42926.2|42953.7|42933.7|42956.2|42936.2|42946.2|42926.2|9
1724738030000|2024-08-27 05:53:50|42958.7|42938.7|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|5
1724738040000|2024-08-27 05:54:00|42958.7|42938.7|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|3
1724738050000|2024-08-27 05:54:10|42958.7|42938.7|42958.7|42938.7|42961.2|42941.2|42958.7|42938.7|2
1724738060000|2024-08-27 05:54:20|42956.2|42936.2|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|6
1724738070000|2024-08-27 05:54:30|42958.7|42938.7|42958.7|42938.7|42961.2|42941.2|42958.7|42938.7|0
1724738080000|2024-08-27 05:54:40|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|42956.2|42936.2|2
1724738090000|2024-08-27 05:54:50|42958.7|42938.7|42956.2|42936.2|42958.7|42938.7|42953.7|42933.7|17
1724738100000|2024-08-27 05:55:00|42958.7|42938.7|42958.7|42938.7|42961.2|42941.2|42958.7|42938.7|20
1724738110000|2024-08-27 05:55:10|42961.2|42941.2|42963.7|42943.7|42963.7|42943.7|42958.7|42938.7|2
1724738120000|2024-08-27 05:55:20|42966.2|42946.2|42968.7|42948.7|42968.7|42948.7|42966.2|42946.2|2
1724738130000|2024-08-27 05:55:30|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|14
1724738140000|2024-08-27 05:55:40|42963.7|42943.7|42963.7|42943.7|42963.7|42943.7|42961.2|42941.2|6
1724738150000|2024-08-27 05:55:50|42966.2|42946.2|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|1
1724738160000|2024-08-27 05:56:00|42963.7|42943.7|42958.7|42938.7|42966.2|42946.2|42958.7|42938.7|0
1724738170000|2024-08-27 05:56:10|42961.2|42941.2|42963.7|42943.7|42963.7|42943.7|42961.2|42941.2|4
1724738180000|2024-08-27 05:56:20|42961.3|42941.3|42958.7|42938.7|42963.7|42943.7|42958.7|42938.7|3
1724738190000|2024-08-27 05:56:30|42956.3|42936.3|42958.7|42938.7|42958.7|42938.7|42956.3|42936.3|8
1724738200000|2024-08-27 05:56:40|42956.2|42936.2|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|2
1724738210000|2024-08-27 05:56:50|42961.2|42941.2|42961.2|42941.2|42963.7|42943.7|42961.2|42941.2|0
1724738220000|2024-08-27 05:57:00|42963.7|42943.7|42961.2|42941.2|42966.2|42946.2|42961.2|42941.2|2
1724738230000|2024-08-27 05:57:10|42963.7|42943.7|42966.2|42946.2|42966.2|42946.2|42963.7|42943.7|3
1724738240000|2024-08-27 05:57:20|42968.7|42948.7|42966.2|42946.2|42968.7|42948.7|42966.2|42946.2|1
1724738250000|2024-08-27 05:57:30|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|42968.7|42948.7|1
1724738260000|2024-08-27 05:57:40|42963.7|42943.7|42961.3|42941.3|42963.7|42943.7|42961.3|42941.3|6
1724738270000|2024-08-27 05:57:50|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42961.2|42941.2|1
1724738280000|2024-08-27 05:58:00|42968.8|42948.8|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|22
1724738290000|2024-08-27 05:58:10|42973.8|42953.8|42973.8|42953.8|42976.3|42956.3|42971.3|42951.3|5
1724738300000|2024-08-27 05:58:20|42971.3|42951.3|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|3
1724738310000|2024-08-27 05:58:30|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42966.3|42946.3|7
1724738320000|2024-08-27 05:58:40|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42963.8|42943.8|1
1724738330000|2024-08-27 05:58:50|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|0
1724738340000|2024-08-27 05:59:00|42966.3|42946.3|42973.8|42953.8|42973.8|42953.8|42966.3|42946.3|9
1724738350000|2024-08-27 05:59:10|42976.2|42956.2|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|6
1724738360000|2024-08-27 05:59:20|42976.3|42956.3|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|0
1724738370000|2024-08-27 05:59:30|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|0
1724738390000|2024-08-27 05:59:50|42968.8|42948.8|42963.8|42943.8|42968.8|42948.8|42963.8|42943.8|3
1724738400000|2024-08-27 06:00:00|42958.8|42938.8|42966.3|42946.3|42966.3|42946.3|42958.8|42938.8|8
1724738410000|2024-08-27 06:00:10|42968.7|42948.7|42966.3|42946.3|42968.8|42948.8|42966.3|42946.3|0
1724738420000|2024-08-27 06:00:20|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42963.8|42943.8|4
1724738430000|2024-08-27 06:00:30|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42968.8|42948.8|3
1724738440000|2024-08-27 06:00:40|42966.3|42946.3|42971.3|42951.3|42971.3|42951.3|42966.3|42946.3|4
1724738450000|2024-08-27 06:00:50|42973.8|42953.8|42986.3|42966.3|42996.3|42976.3|42973.8|42953.8|41
1724738460000|2024-08-27 06:01:00|42983.8|42963.8|42968.8|42948.8|42983.8|42963.8|42968.8|42948.8|7
1724738470000|2024-08-27 06:01:10|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|1
1724738480000|2024-08-27 06:01:20|42973.8|42953.8|42978.8|42958.8|42978.8|42958.8|42973.8|42953.8|1
1724738490000|2024-08-27 06:01:30|42976.3|42956.3|42978.8|42958.8|42978.8|42958.8|42976.3|42956.3|4
1724738500000|2024-08-27 06:01:40|42973.8|42953.8|42973.8|42953.8|42976.3|42956.3|42973.8|42953.8|4
1724738510000|2024-08-27 06:01:50|||||||||1
1724738520000|2024-08-27 06:02:00|42971.3|42951.3|42971.3|42951.3|42973.8|42953.8|42966.3|42946.3|8
1724738530000|2024-08-27 06:02:10|42968.8|42948.8|42976.3|42956.3|42978.8|42958.8|42968.8|42948.8|3
1724738540000|2024-08-27 06:02:20|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42976.3|42956.3|5
1724738550000|2024-08-27 06:02:30|42978.8|42958.8|42973.8|42953.8|42978.8|42958.8|42971.3|42951.3|6
1724738560000|2024-08-27 06:02:40|42971.3|42951.3|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|4
1724738570000|2024-08-27 06:02:50|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|2
1724738580000|2024-08-27 06:03:00|42958.8|42938.8|42956.3|42936.3|42958.8|42938.8|42953.8|42933.8|10
1724738590000|2024-08-27 06:03:10|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42948.8|42928.8|7
1724738600000|2024-08-27 06:03:20|42956.3|42936.3|42956.3|42936.3|42958.8|42938.8|42951.3|42931.3|9
1724738610000|2024-08-27 06:03:30|42958.8|42938.8|42978.8|42958.8|42978.8|42958.8|42958.8|42938.8|11
1724738620000|2024-08-27 06:03:40|42981.3|42961.3|42981.3|42961.3|42983.8|42963.8|42978.8|42958.8|2
1724738630000|2024-08-27 06:03:50|42978.8|42958.8|42973.8|42953.8|42981.3|42961.3|42973.8|42953.8|2
1724738640000|2024-08-27 06:04:00|42976.3|42956.3|42983.8|42963.8|42983.8|42963.8|42976.3|42956.3|8
1724738650000|2024-08-27 06:04:10|42981.3|42961.3|42978.8|42958.8|42983.8|42963.8|42978.8|42958.8|12
1724738660000|2024-08-27 06:04:20|42976.3|42956.3|42968.8|42948.8|42976.3|42956.3|42968.8|42948.8|1
1724738670000|2024-08-27 06:04:30|42971.3|42951.3|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|7
1724738680000|2024-08-27 06:04:40|42968.8|42948.8|42971.3|42951.3|42973.8|42953.8|42968.8|42948.8|10
1724738690000|2024-08-27 06:04:50|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|2
1724738700000|2024-08-27 06:05:00|42978.8|42958.8|42981.3|42961.3|42981.3|42961.3|42976.3|42956.3|6
1724738710000|2024-08-27 06:05:10|42978.8|42958.8|42978.8|42958.8|42981.3|42961.3|42978.8|42958.8|3
1724738720000|2024-08-27 06:05:20|42976.3|42956.3|42973.8|42953.8|42978.8|42958.8|42973.8|42953.8|2
1724738730000|2024-08-27 06:05:30|42971.3|42951.3|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|3
1724738740000|2024-08-27 06:05:40|42968.8|42948.8|42956.3|42936.3|42968.8|42948.8|42956.3|42936.3|9
1724738750000|2024-08-27 06:05:50|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|2
1724738760000|2024-08-27 06:06:00|42963.8|42943.8|42958.8|42938.8|42963.8|42943.8|42956.3|42936.3|4
1724738770000|2024-08-27 06:06:10|42961.3|42941.3|42966.3|42946.3|42966.3|42946.3|42961.3|42941.3|7
1724738780000|2024-08-27 06:06:20|42963.8|42943.8|42961.3|42941.3|42966.3|42946.3|42958.8|42938.8|4
1724738790000|2024-08-27 06:06:30|42958.8|42938.8|42963.8|42943.8|42963.8|42943.8|42953.8|42933.8|7
1724738800000|2024-08-27 06:06:40|42966.3|42946.3|42968.8|42948.8|42971.3|42951.3|42966.3|42946.3|3
1724738810000|2024-08-27 06:06:50|42966.3|42946.3|42971.3|42951.3|42971.3|42951.3|42963.8|42943.8|15
1724738820000|2024-08-27 06:07:00|42973.8|42953.8|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|4
1724738830000|2024-08-27 06:07:10|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|10
1724738840000|2024-08-27 06:07:20|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42966.3|42946.3|11
1724738850000|2024-08-27 06:07:30|42966.3|42946.3|42968.8|42948.8|42971.3|42951.3|42966.3|42946.3|7
1724738860000|2024-08-27 06:07:40|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|3
1724738870000|2024-08-27 06:07:50|42966.3|42946.3|42956.3|42936.3|42966.3|42946.3|42956.3|42936.3|8
1724738880000|2024-08-27 06:08:00|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42956.3|42936.3|17
1724738890000|2024-08-27 06:08:10|42961.3|42941.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|2
1724738900000|2024-08-27 06:08:20|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|42951.3|42931.3|4
1724738910000|2024-08-27 06:08:30|42953.8|42933.8|42946.3|42926.3|42953.8|42933.8|42946.3|42926.3|7
1724738920000|2024-08-27 06:08:40|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|6
1724738930000|2024-08-27 06:08:50|42938.8|42918.8|42938.8|42918.8|42943.8|42923.8|42938.8|42918.8|35
1724738940000|2024-08-27 06:09:00|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|8
1724738950000|2024-08-27 06:09:10|42938.8|42918.8|42941.3|42921.3|42941.3|42921.3|42938.8|42918.8|7
1724738960000|2024-08-27 06:09:20|42938.8|42918.8|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|10
1724738970000|2024-08-27 06:09:30|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|42941.3|42921.3|5
1724738980000|2024-08-27 06:09:40|42938.8|42918.8|42941.3|42921.3|42943.8|42923.8|42938.8|42918.8|1
1724738990000|2024-08-27 06:09:50|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|6
1724739000000|2024-08-27 06:10:00|42946.3|42926.3|42951.3|42931.3|42953.8|42933.8|42946.3|42926.3|9
1724739010000|2024-08-27 06:10:10|42953.8|42933.8|42963.8|42943.8|42963.8|42943.8|42953.8|42933.8|5
1724739020000|2024-08-27 06:10:20|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|1
1724739030000|2024-08-27 06:10:30|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42968.8|42948.8|10
1724739040000|2024-08-27 06:10:40|42971.3|42951.3|42968.8|42948.8|42971.3|42951.3|42968.8|42948.8|17
1724739050000|2024-08-27 06:10:50|42963.8|42943.8|42961.3|42941.3|42963.8|42943.8|42956.3|42936.3|9
1724739060000|2024-08-27 06:11:00|42963.8|42943.8|42966.3|42946.3|42968.8|42948.8|42961.3|42941.3|9
1724739070000|2024-08-27 06:11:10|42963.8|42943.8|42966.3|42946.3|42966.3|42946.3|42963.8|42943.8|0
1724739080000|2024-08-27 06:11:20|42963.8|42943.8|42961.3|42941.3|42963.8|42943.8|42958.8|42938.8|6
1724739090000|2024-08-27 06:11:30|42958.8|42938.8|42966.3|42946.3|42971.3|42951.3|42958.8|42938.8|5
1724739100000|2024-08-27 06:11:40|42963.8|42943.8|42966.3|42946.3|42966.3|42946.3|42961.3|42941.3|7
1724739110000|2024-08-27 06:11:50|42968.8|42948.8|42963.8|42943.8|42968.8|42948.8|42963.8|42943.8|0
1724739120000|2024-08-27 06:12:00|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|3
1724739130000|2024-08-27 06:12:10|42956.3|42936.3|42953.8|42933.8|42956.3|42936.3|42951.3|42931.3|4
1724739140000|2024-08-27 06:12:20|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|1
1724739150000|2024-08-27 06:12:30|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42951.3|42931.3|2
1724739160000|2024-08-27 06:12:40|42951.3|42931.3|42953.8|42933.8|42953.8|42933.8|42948.8|42928.8|0
1724739170000|2024-08-27 06:12:50|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|0
1724739180000|2024-08-27 06:13:00|42953.8|42933.8|42956.3|42936.3|42961.3|42941.3|42953.8|42933.8|7
1724739190000|2024-08-27 06:13:10|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|3
1724739200000|2024-08-27 06:13:20|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|0
1724739210000|2024-08-27 06:13:30|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|0
1724739220000|2024-08-27 06:13:40|42961.3|42941.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|2
1724739230000|2024-08-27 06:13:50|42953.8|42933.8|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|1
1724739240000|2024-08-27 06:14:00|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|42953.8|42933.8|3
1724739250000|2024-08-27 06:14:10|42951.3|42931.3|42941.3|42921.3|42951.3|42931.3|42941.3|42921.3|7
1724739260000|2024-08-27 06:14:20|42938.8|42918.8|42936.3|42916.3|42941.3|42921.3|42936.3|42916.3|15
1724739270000|2024-08-27 06:14:30|42933.8|42913.8|42926.3|42906.3|42933.8|42913.8|42926.3|42906.3|14
1724739280000|2024-08-27 06:14:40|42923.8|42903.8|42923.8|42903.8|42926.3|42906.3|42923.8|42903.8|5
1724739290000|2024-08-27 06:14:50|42926.3|42906.3|42921.3|42901.3|42926.3|42906.3|42921.3|42901.3|1
1724739300000|2024-08-27 06:15:00|42923.8|42903.8|42928.8|42908.8|42928.8|42908.8|42923.8|42903.8|5
1724739310000|2024-08-27 06:15:10|42926.3|42906.3|42928.8|42908.8|42931.3|42911.3|42923.8|42903.8|4
1724739320000|2024-08-27 06:15:20|42931.3|42911.3|42931.3|42911.3|42933.8|42913.8|42928.8|42908.8|6
1724739330000|2024-08-27 06:15:30|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|0
1724739340000|2024-08-27 06:15:40|42928.8|42908.8|42928.8|42908.8|42933.8|42913.8|42928.8|42908.8|11
1724739350000|2024-08-27 06:15:50|42923.8|42903.8|42921.3|42901.3|42926.3|42906.3|42918.8|42898.8|28
1724739360000|2024-08-27 06:16:00|42918.8|42898.8|42928.8|42908.8|42928.8|42908.8|42918.8|42898.8|7
1724739370000|2024-08-27 06:16:10|42926.3|42906.3|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|5
1724739380000|2024-08-27 06:16:20|42928.8|42908.8|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|4
1724739390000|2024-08-27 06:16:30|42933.8|42913.8|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|2
1724739400000|2024-08-27 06:16:40|||||||||1
1724739410000|2024-08-27 06:16:50|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|1
1724739420000|2024-08-27 06:17:00|42938.8|42918.8|42946.3|42926.3|42946.3|42926.3|42938.8|42918.8|5
1724739430000|2024-08-27 06:17:10|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|7
1724739440000|2024-08-27 06:17:20|42943.8|42923.8|42941.3|42921.3|42946.3|42926.3|42941.3|42921.3|6
1724739450000|2024-08-27 06:17:30|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42933.8|42913.8|6
1724739460000|2024-08-27 06:17:40|42938.8|42918.8|42933.8|42913.8|42938.8|42918.8|42933.8|42913.8|8
1724739470000|2024-08-27 06:17:50|42931.3|42911.3|42936.3|42916.3|42936.3|42916.3|42931.3|42911.3|4
1724739480000|2024-08-27 06:18:00|42938.8|42918.8|42943.8|42923.8|42943.8|42923.8|42938.8|42918.8|0
1724739490000|2024-08-27 06:18:10|42941.3|42921.3|42938.8|42918.8|42941.3|42921.3|42938.8|42918.8|0
1724739500000|2024-08-27 06:18:20|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|0
1724739510000|2024-08-27 06:18:30|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|2
1724739520000|2024-08-27 06:18:40|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|42938.8|42918.8|0
1724739530000|2024-08-27 06:18:50|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42936.3|42916.3|0
1724739540000|2024-08-27 06:19:00|42938.8|42918.8|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|0
1724739550000|2024-08-27 06:19:10|42933.8|42913.8|42933.8|42913.8|42936.3|42916.3|42933.8|42913.8|4
1724739560000|2024-08-27 06:19:20|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|1
1724739570000|2024-08-27 06:19:30|42933.8|42913.8|42928.8|42908.8|42933.8|42913.8|42928.8|42908.8|2
1724739580000|2024-08-27 06:19:40|42926.3|42906.3|42933.8|42913.8|42936.3|42916.3|42926.3|42906.3|32
1724739590000|2024-08-27 06:19:50|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|2
1724739600000|2024-08-27 06:20:00|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|42933.8|42913.8|2
1724739610000|2024-08-27 06:20:10|42936.3|42916.3|42943.8|42923.8|42943.8|42923.8|42936.3|42916.3|2
1724739620000|2024-08-27 06:20:20|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|1
1724739630000|2024-08-27 06:20:30|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|2
1724739640000|2024-08-27 06:20:40|42946.3|42926.3|42948.8|42928.8|42948.8|42928.8|42946.3|42926.3|1
1724739650000|2024-08-27 06:20:50|42951.3|42931.3|42956.3|42936.3|42956.3|42936.3|42951.3|42931.3|5
1724739660000|2024-08-27 06:21:00|42958.8|42938.8|42953.8|42933.8|42958.8|42938.8|42953.8|42933.8|2
1724739670000|2024-08-27 06:21:10|42956.3|42936.3|42953.8|42933.8|42956.3|42936.3|42953.8|42933.8|11
1724739680000|2024-08-27 06:21:20|42951.3|42931.3|42946.3|42926.3|42951.3|42931.3|42946.3|42926.3|2
1724739690000|2024-08-27 06:21:30|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|2
1724739700000|2024-08-27 06:21:40|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42941.3|42921.3|1
1724739710000|2024-08-27 06:21:50|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|2
1724739720000|2024-08-27 06:22:00|42948.8|42928.8|42946.3|42926.3|42948.8|42928.8|42946.3|42926.3|1
1724739730000|2024-08-27 06:22:10|42943.8|42923.8|42941.3|42921.3|42943.8|42923.8|42941.3|42921.3|6
1724739740000|2024-08-27 06:22:20|42938.8|42918.8|42938.8|42918.8|42941.3|42921.3|42933.8|42913.8|1
1724739750000|2024-08-27 06:22:30|42941.3|42921.3|42941.3|42921.3|42946.3|42926.3|42941.3|42921.3|2
1724739760000|2024-08-27 06:22:40|42938.8|42918.8|42933.8|42913.8|42938.8|42918.8|42933.8|42913.8|15
1724739770000|2024-08-27 06:22:50|42931.3|42911.3|42928.8|42908.8|42933.8|42913.8|42928.8|42908.8|12
1724739780000|2024-08-27 06:23:00|42923.8|42903.8|42916.3|42896.3|42923.8|42903.8|42916.3|42896.3|4
1724739790000|2024-08-27 06:23:10|42913.8|42893.8|42903.8|42883.8|42913.8|42893.8|42903.8|42883.8|9
1724739800000|2024-08-27 06:23:20|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|3
1724739810000|2024-08-27 06:23:30|42903.8|42883.8|42898.8|42878.8|42903.8|42883.8|42898.8|42878.8|2
1724739820000|2024-08-27 06:23:40|42896.3|42876.3|42893.8|42873.8|42896.3|42876.3|42893.8|42873.8|2
1724739830000|2024-08-27 06:23:50|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42896.3|42876.3|5
1724739840000|2024-08-27 06:24:00|42896.3|42876.3|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|7
1724739850000|2024-08-27 06:24:10|42896.3|42876.3|42893.8|42873.8|42898.8|42878.8|42893.8|42873.8|4
1724739860000|2024-08-27 06:24:20|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|0
1724739870000|2024-08-27 06:24:30|42898.8|42878.8|42898.8|42878.8|42898.8|42878.8|42893.8|42873.8|0
1724739880000|2024-08-27 06:24:40|42896.3|42876.3|42903.8|42883.8|42903.8|42883.8|42896.3|42876.3|5
1724739890000|2024-08-27 06:24:50|42901.3|42881.3|42913.8|42893.8|42913.8|42893.8|42901.3|42881.3|4
1724739900000|2024-08-27 06:25:00|42911.3|42891.3|42916.3|42896.3|42916.3|42896.3|42911.3|42891.3|2
1724739910000|2024-08-27 06:25:10|42918.8|42898.8|42918.8|42898.8|42921.3|42901.3|42918.8|42898.8|0
1724739920000|2024-08-27 06:25:20|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|42921.3|42901.3|2
1724739940000|2024-08-27 06:25:40|42923.8|42903.8|42926.3|42906.3|42926.3|42906.3|42923.8|42903.8|2
1724739950000|2024-08-27 06:25:50|42928.8|42908.8|42926.3|42906.3|42931.3|42911.3|42926.3|42906.3|0
1724739960000|2024-08-27 06:26:00|42928.8|42908.8|42926.3|42906.3|42928.8|42908.8|42923.8|42903.8|0
1724739970000|2024-08-27 06:26:10|42923.8|42903.8|42913.8|42893.8|42923.8|42903.8|42913.8|42893.8|7
1724739980000|2024-08-27 06:26:20|42911.3|42891.3|42896.3|42876.3|42913.8|42893.8|42896.3|42876.3|20
1724739990000|2024-08-27 06:26:30|42893.8|42873.8|42891.3|42871.3|42893.8|42873.8|42891.3|42871.3|7
1724740000000|2024-08-27 06:26:40|42888.8|42868.8|42881.3|42861.3|42888.8|42868.8|42881.3|42861.3|5
1724740010000|2024-08-27 06:26:50|42878.9|42858.9|42871.3|42851.3|42878.9|42858.9|42871.3|42851.3|5
1724740020000|2024-08-27 06:27:00|42873.8|42853.8|42871.3|42851.3|42873.8|42853.8|42871.3|42851.3|4
1724740030000|2024-08-27 06:27:10|42873.8|42853.8|42861.3|42841.3|42873.8|42853.8|42861.3|42841.3|21
1724740040000|2024-08-27 06:27:20|42858.8|42838.8|42851.3|42831.3|42858.8|42838.8|42848.8|42828.8|10
1724740050000|2024-08-27 06:27:30|42848.8|42828.8|42853.8|42833.8|42856.3|42836.3|42848.8|42828.8|6
1724740060000|2024-08-27 06:27:40|42856.3|42836.3|42851.3|42831.3|42858.8|42838.8|42851.3|42831.3|4
1724740070000|2024-08-27 06:27:50|42853.8|42833.8|42851.3|42831.3|42853.8|42833.8|42851.3|42831.3|4
1724740080000|2024-08-27 06:28:00|42848.8|42828.8|42853.8|42833.8|42853.8|42833.8|42848.8|42828.8|3
1724740090000|2024-08-27 06:28:10|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42853.8|42833.8|1
1724740100000|2024-08-27 06:28:20|42853.8|42833.8|42858.8|42838.8|42858.8|42838.8|42851.3|42831.3|3
1724740110000|2024-08-27 06:28:30|42856.4|42836.4|42858.8|42838.8|42858.8|42838.8|42856.3|42836.3|1
1724740120000|2024-08-27 06:28:40|42856.3|42836.3|42853.8|42833.8|42856.3|42836.3|42853.8|42833.8|3
1724740130000|2024-08-27 06:28:50|42851.3|42831.3|42853.8|42833.8|42856.3|42836.3|42851.3|42831.3|31
1724740140000|2024-08-27 06:29:00|42851.3|42831.3|42848.9|42828.9|42851.3|42831.3|42846.4|42826.4|3
1724740150000|2024-08-27 06:29:10|42846.4|42826.4|42848.8|42828.8|42848.9|42828.9|42846.3|42826.3|1
1724740160000|2024-08-27 06:29:20|42851.3|42831.3|42856.3|42836.3|42856.3|42836.3|42851.3|42831.3|3
1724740170000|2024-08-27 06:29:30|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|3
1724740180000|2024-08-27 06:29:40|42861.3|42841.3|42851.3|42831.3|42861.3|42841.3|42851.3|42831.3|4
1724740190000|2024-08-27 06:29:50|42853.8|42833.8|42853.8|42833.8|42856.3|42836.3|42851.3|42831.3|3
1724740200000|2024-08-27 06:30:00|42856.3|42836.3|42848.8|42828.8|42856.3|42836.3|42848.8|42828.8|8
1724740210000|2024-08-27 06:30:10|42846.4|42826.4|42828.9|42808.9|42846.4|42826.4|42828.9|42808.9|12
1724740220000|2024-08-27 06:30:20|42826.4|42806.4|42828.8|42808.8|42828.8|42808.8|42821.4|42801.4|13
1724740230000|2024-08-27 06:30:30|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|42831.3|42811.3|5
1724740240000|2024-08-27 06:30:40|42833.8|42813.8|42841.3|42821.3|42841.3|42821.3|42833.8|42813.8|3
1724740250000|2024-08-27 06:30:50|42838.8|42818.8|42843.8|42823.8|42843.8|42823.8|42838.8|42818.8|6
1724740260000|2024-08-27 06:31:00|42843.9|42823.9|42846.3|42826.3|42848.8|42828.8|42843.8|42823.8|4
1724740270000|2024-08-27 06:31:10|42843.9|42823.9|42848.8|42828.8|42848.8|42828.8|42843.8|42823.8|2
1724740280000|2024-08-27 06:31:20|42846.4|42826.4|42841.4|42821.4|42848.8|42828.8|42841.4|42821.4|4
1724740290000|2024-08-27 06:31:30|42838.9|42818.9|42843.8|42823.8|42843.9|42823.9|42838.9|42818.9|6
1724740300000|2024-08-27 06:31:40|42841.4|42821.4|42841.4|42821.4|42848.9|42828.9|42841.4|42821.4|5
1724740310000|2024-08-27 06:31:50|42841.3|42821.3|42833.8|42813.8|42841.3|42821.3|42833.8|42813.8|3
1724740320000|2024-08-27 06:32:00|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42828.8|42808.8|4
1724740330000|2024-08-27 06:32:10|||||||||1
1724740340000|2024-08-27 06:32:20|42836.3|42816.3|42831.3|42811.3|42836.3|42816.3|42831.3|42811.3|3
1724740350000|2024-08-27 06:32:30|42833.8|42813.8|42801.3|42781.3|42833.8|42813.8|42796.4|42776.4|13
1724740360000|2024-08-27 06:32:40|42798.9|42778.9|42801.4|42781.4|42808.8|42788.8|42798.9|42778.9|13
1724740370000|2024-08-27 06:32:50|42798.9|42778.9|42798.9|42778.9|42801.3|42781.3|42796.4|42776.4|3
1724740380000|2024-08-27 06:33:00|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|5
1724740390000|2024-08-27 06:33:10|42806.3|42786.3|42801.3|42781.3|42806.3|42786.3|42798.9|42778.9|3
1724740400000|2024-08-27 06:33:20|42803.8|42783.8|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|7
1724740410000|2024-08-27 06:33:30|42801.3|42781.3|42786.4|42766.4|42801.4|42781.4|42783.9|42763.9|13
1724740420000|2024-08-27 06:33:40|42788.9|42768.9|42806.3|42786.3|42806.3|42786.3|42788.9|42768.9|2
1724740430000|2024-08-27 06:33:50|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42806.3|42786.3|2
1724740440000|2024-08-27 06:34:00|42803.8|42783.8|42806.3|42786.3|42806.3|42786.3|42803.8|42783.8|1
1724740450000|2024-08-27 06:34:10|42803.9|42783.9|42811.3|42791.3|42811.3|42791.3|42803.8|42783.8|0
1724740460000|2024-08-27 06:34:20|42811.4|42791.4|42818.8|42798.8|42818.8|42798.8|42811.4|42791.4|14
1724740470000|2024-08-27 06:34:30|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|1
1724740480000|2024-08-27 06:34:40|42823.8|42803.8|42816.4|42796.4|42823.8|42803.8|42816.4|42796.4|2
1724740490000|2024-08-27 06:34:50|42818.8|42798.8|42816.4|42796.4|42821.3|42801.3|42816.4|42796.4|1
1724740500000|2024-08-27 06:35:00|42813.9|42793.9|42818.8|42798.8|42818.8|42798.8|42811.3|42791.3|3
1724740510000|2024-08-27 06:35:10|42816.4|42796.4|42813.8|42793.8|42818.8|42798.8|42813.8|42793.8|1
1724740520000|2024-08-27 06:35:20|42808.8|42788.8|42806.3|42786.3|42808.8|42788.8|42806.3|42786.3|4
1724740530000|2024-08-27 06:35:30|42803.9|42783.9|42806.4|42786.4|42806.4|42786.4|42798.8|42778.8|15
1724740540000|2024-08-27 06:35:40|42806.3|42786.3|42813.8|42793.8|42813.8|42793.8|42806.3|42786.3|4
1724740550000|2024-08-27 06:35:50|42811.4|42791.4|42808.8|42788.8|42813.8|42793.8|42808.8|42788.8|2
1724740560000|2024-08-27 06:36:00|42811.3|42791.3|42801.4|42781.4|42811.3|42791.3|42801.4|42781.4|1
1724740570000|2024-08-27 06:36:10|42803.9|42783.9|42811.3|42791.3|42813.8|42793.8|42803.9|42783.9|10
1724740580000|2024-08-27 06:36:20|42813.8|42793.8|42811.3|42791.3|42816.3|42796.3|42811.3|42791.3|9
1724740590000|2024-08-27 06:36:30|42813.8|42793.8|42816.3|42796.3|42816.3|42796.3|42811.4|42791.4|0
1724740600000|2024-08-27 06:36:40|42811.4|42791.4|42816.3|42796.3|42816.3|42796.3|42811.4|42791.4|5
1724740610000|2024-08-27 06:36:50|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|0
1724740620000|2024-08-27 06:37:00|42821.3|42801.3|42816.4|42796.4|42823.8|42803.8|42816.4|42796.4|5
1724740630000|2024-08-27 06:37:10|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|1
1724740640000|2024-08-27 06:37:20|42813.9|42793.9|42816.4|42796.4|42818.9|42798.9|42813.9|42793.9|15
1724740650000|2024-08-27 06:37:30|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|4
1724740660000|2024-08-27 06:37:40|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|6
1724740670000|2024-08-27 06:37:50|42818.9|42798.9|42823.8|42803.8|42823.8|42803.8|42818.9|42798.9|2
1724740680000|2024-08-27 06:38:00|42823.9|42803.9|42828.9|42808.9|42836.4|42816.4|42823.9|42803.9|26
1724740690000|2024-08-27 06:38:10|42826.4|42806.4|42818.9|42798.9|42826.4|42806.4|42818.9|42798.9|2
1724740700000|2024-08-27 06:38:20|42816.4|42796.4|42813.9|42793.9|42818.9|42798.9|42813.9|42793.9|5
1724740710000|2024-08-27 06:38:30|42811.4|42791.4|42816.4|42796.4|42816.4|42796.4|42811.4|42791.4|2
1724740720000|2024-08-27 06:38:40|42813.9|42793.9|42816.4|42796.4|42818.9|42798.9|42811.4|42791.4|2
1724740730000|2024-08-27 06:38:50|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|2
1724740740000|2024-08-27 06:39:00|42816.4|42796.4|42798.9|42778.9|42816.4|42796.4|42798.9|42778.9|3
1724740750000|2024-08-27 06:39:10|42796.4|42776.4|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|2
1724740760000|2024-08-27 06:39:20|42801.4|42781.4|42801.4|42781.4|42803.9|42783.9|42801.4|42781.4|2
1724740780000|2024-08-27 06:39:40|42803.9|42783.9|42806.4|42786.4|42811.4|42791.4|42801.4|42781.4|3
1724740790000|2024-08-27 06:39:50|42808.9|42788.9|42806.4|42786.4|42808.9|42788.9|42803.9|42783.9|1
1724740800000|2024-08-27 06:40:00|42803.9|42783.9|42796.4|42776.4|42803.9|42783.9|42796.4|42776.4|1
1724740810000|2024-08-27 06:40:10|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|4
1724740820000|2024-08-27 06:40:20|42791.4|42771.4|42796.4|42776.4|42796.4|42776.4|42788.9|42768.9|4
1724740830000|2024-08-27 06:40:30|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|6
1724740840000|2024-08-27 06:40:40|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|3
1724740850000|2024-08-27 06:40:50|42793.9|42773.9|42788.9|42768.9|42796.4|42776.4|42786.4|42766.4|6
1724740860000|2024-08-27 06:41:00|42786.4|42766.4|42788.9|42768.9|42788.9|42768.9|42786.4|42766.4|2
1724740870000|2024-08-27 06:41:10|42786.4|42766.4|42788.9|42768.9|42788.9|42768.9|42783.9|42763.9|9
1724740880000|2024-08-27 06:41:20|42791.4|42771.4|42793.9|42773.9|42796.4|42776.4|42791.4|42771.4|6
1724740890000|2024-08-27 06:41:30|42796.4|42776.4|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|9
1724740900000|2024-08-27 06:41:40|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|3
1724740910000|2024-08-27 06:41:50|42793.9|42773.9|42788.9|42768.9|42793.9|42773.9|42786.4|42766.4|2
1724740920000|2024-08-27 06:42:00|42791.4|42771.4|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|1
1724740930000|2024-08-27 06:42:10|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42788.9|42768.9|2
1724740940000|2024-08-27 06:42:20|42788.9|42768.9|42788.9|42768.9|42791.4|42771.4|42788.9|42768.9|1
1724740950000|2024-08-27 06:42:30|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|5
1724740960000|2024-08-27 06:42:40|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|1
1724740970000|2024-08-27 06:42:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|0
1724740980000|2024-08-27 06:43:00|42791.4|42771.4|42798.9|42778.9|42798.9|42778.9|42791.4|42771.4|9
1724740990000|2024-08-27 06:43:10|42796.4|42776.4|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|2
1724741000000|2024-08-27 06:43:20|42788.9|42768.9|42788.9|42768.9|42791.4|42771.4|42786.4|42766.4|3
1724741010000|2024-08-27 06:43:30|42791.4|42771.4|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|2
1724741020000|2024-08-27 06:43:40|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42791.4|42771.4|0
1724741030000|2024-08-27 06:43:50|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|8
1724741040000|2024-08-27 06:44:00|42793.9|42773.9|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|2
1724741050000|2024-08-27 06:44:10|42786.4|42766.4|42788.9|42768.9|42788.9|42768.9|42786.4|42766.4|1
1724741060000|2024-08-27 06:44:20|42786.4|42766.4|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|2
1724741070000|2024-08-27 06:44:30|42783.9|42763.9|42773.9|42753.9|42783.9|42763.9|42771.4|42751.4|6
1724741080000|2024-08-27 06:44:40|42771.4|42751.4|42776.4|42756.4|42776.4|42756.4|42768.9|42748.9|9
1724741090000|2024-08-27 06:44:50|42783.9|42763.9|42781.4|42761.4|42786.4|42766.4|42781.4|42761.4|2
1724741100000|2024-08-27 06:45:00|42778.9|42758.9|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|2
1724741110000|2024-08-27 06:45:10|42783.9|42763.9|42786.4|42766.4|42786.4|42766.4|42778.9|42758.9|3
1724741120000|2024-08-27 06:45:20|42788.9|42768.9|42783.9|42763.9|42791.4|42771.4|42783.9|42763.9|12
1724741130000|2024-08-27 06:45:30|42786.4|42766.4|42781.4|42761.4|42786.4|42766.4|42781.4|42761.4|3
1724741140000|2024-08-27 06:45:40|42783.9|42763.9|42776.4|42756.4|42783.9|42763.9|42776.4|42756.4|11
1724741150000|2024-08-27 06:45:50|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|0
1724741160000|2024-08-27 06:46:00|42768.9|42748.9|42748.9|42728.9|42768.9|42748.9|42748.9|42728.9|15
1724741170000|2024-08-27 06:46:10|42746.4|42726.4|42753.9|42733.9|42756.4|42736.4|42746.4|42726.4|7
1724741180000|2024-08-27 06:46:20|42751.4|42731.4|42746.4|42726.4|42751.4|42731.4|42743.9|42723.9|5
1724741190000|2024-08-27 06:46:30|42748.9|42728.9|42751.4|42731.4|42756.4|42736.4|42748.9|42728.9|5
1724741200000|2024-08-27 06:46:40|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|3
1724741210000|2024-08-27 06:46:50|42743.9|42723.9|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|2
1724741220000|2024-08-27 06:47:00|42743.9|42723.9|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|4
1724741230000|2024-08-27 06:47:10|42743.9|42723.9|42756.4|42736.4|42756.4|42736.4|42743.9|42723.9|6
1724741240000|2024-08-27 06:47:20|42753.9|42733.9|42768.9|42748.9|42768.9|42748.9|42753.9|42733.9|6
1724741250000|2024-08-27 06:47:30|42771.4|42751.4|42776.4|42756.4|42776.4|42756.4|42771.4|42751.4|0
1724741260000|2024-08-27 06:47:40|42781.4|42761.4|42783.9|42763.9|42783.9|42763.9|42781.4|42761.4|2
1724741270000|2024-08-27 06:47:50|42786.4|42766.4|42796.4|42776.4|42796.4|42776.4|42786.4|42766.4|2
1724741280000|2024-08-27 06:48:00|42793.9|42773.9|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|3
1724741290000|2024-08-27 06:48:10|42788.9|42768.9|42773.9|42753.9|42788.9|42768.9|42773.9|42753.9|4
1724741300000|2024-08-27 06:48:20|42771.4|42751.4|42773.9|42753.9|42776.4|42756.4|42771.4|42751.4|4
1724741310000|2024-08-27 06:48:30|42771.4|42751.4|42763.9|42743.9|42771.4|42751.4|42763.9|42743.9|10
1724741330000|2024-08-27 06:48:50|42761.4|42741.4|42753.9|42733.9|42761.4|42741.4|42751.4|42731.4|7
1724741340000|2024-08-27 06:49:00|42756.4|42736.4|42763.9|42743.9|42763.9|42743.9|42753.9|42733.9|6
1724741350000|2024-08-27 06:49:10|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|0
1724741360000|2024-08-27 06:49:20|42768.9|42748.9|42776.4|42756.4|42776.4|42756.4|42766.4|42746.4|2
1724741370000|2024-08-27 06:49:30|42778.9|42758.9|42776.4|42756.4|42778.9|42758.9|42776.4|42756.4|0
1724741380000|2024-08-27 06:49:40|42778.9|42758.9|42776.4|42756.4|42778.9|42758.9|42776.4|42756.4|7
1724741390000|2024-08-27 06:49:50|42768.9|42748.9|42773.9|42753.9|42773.9|42753.9|42766.4|42746.4|9
1724741400000|2024-08-27 06:50:00|42776.4|42756.4|42773.9|42753.9|42776.4|42756.4|42771.4|42751.4|3
1724741410000|2024-08-27 06:50:10|42776.4|42756.4|42771.4|42751.4|42776.4|42756.4|42771.4|42751.4|4
1724741420000|2024-08-27 06:50:20|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|0
1724741430000|2024-08-27 06:50:30|42771.4|42751.4|42786.4|42766.4|42786.4|42766.4|42771.4|42751.4|6
1724741440000|2024-08-27 06:50:40|42783.9|42763.9|42783.9|42763.9|42786.4|42766.4|42781.4|42761.4|0
1724741450000|2024-08-27 06:50:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|0
1724741460000|2024-08-27 06:51:00|42788.9|42768.9|42781.4|42761.4|42793.9|42773.9|42781.4|42761.4|4
1724741470000|2024-08-27 06:51:10|42783.9|42763.9|42786.4|42766.4|42788.9|42768.9|42778.9|42758.9|7
1724741480000|2024-08-27 06:51:20|42783.9|42763.9|42783.9|42763.9|42786.4|42766.4|42781.4|42761.4|27
1724741490000|2024-08-27 06:51:30|42786.4|42766.4|42793.9|42773.9|42793.9|42773.9|42783.9|42763.9|9
1724741500000|2024-08-27 06:51:40|42791.4|42771.4|42791.4|42771.4|42796.4|42776.4|42791.4|42771.4|11
1724741510000|2024-08-27 06:51:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42788.9|42768.9|2
1724741520000|2024-08-27 06:52:00|42791.4|42771.4|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|2
1724741530000|2024-08-27 06:52:10|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|4
1724741540000|2024-08-27 06:52:20|42796.4|42776.4|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|5
1724741550000|2024-08-27 06:52:30|42801.4|42781.4|42803.9|42783.9|42803.9|42783.9|42798.9|42778.9|6
1724741560000|2024-08-27 06:52:40|42801.4|42781.4|42818.9|42798.9|42818.9|42798.9|42801.4|42781.4|4
1724741570000|2024-08-27 06:52:50|42821.4|42801.4|42816.4|42796.4|42821.4|42801.4|42813.9|42793.9|1
1724741580000|2024-08-27 06:53:00|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42816.4|42796.4|4
1724741590000|2024-08-27 06:53:10|42816.4|42796.4|42823.9|42803.9|42823.9|42803.9|42816.4|42796.4|4
1724741600000|2024-08-27 06:53:20|42828.9|42808.9|42828.9|42808.9|42831.4|42811.4|42826.4|42806.4|2
1724741610000|2024-08-27 06:53:30|42826.4|42806.4|42826.4|42806.4|42828.9|42808.9|42826.4|42806.4|2
1724741620000|2024-08-27 06:53:40|42823.9|42803.9|42828.9|42808.9|42828.9|42808.9|42823.9|42803.9|5
1724741630000|2024-08-27 06:53:50|42826.4|42806.4|42821.4|42801.4|42828.9|42808.9|42821.4|42801.4|3
1724741640000|2024-08-27 06:54:00|42823.9|42803.9|42821.4|42801.4|42826.4|42806.4|42821.4|42801.4|17
1724741650000|2024-08-27 06:54:10|42823.9|42803.9|42828.9|42808.9|42828.9|42808.9|42823.9|42803.9|11
1724741660000|2024-08-27 06:54:20|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|42826.4|42806.4|1
1724741670000|2024-08-27 06:54:30|42828.9|42808.9|42826.4|42806.4|42833.9|42813.9|42823.9|42803.9|7
1724741680000|2024-08-27 06:54:40|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|1
1724741690000|2024-08-27 06:54:50|42831.4|42811.4|42838.9|42818.9|42841.4|42821.4|42831.4|42811.4|7
1724741700000|2024-08-27 06:55:00|42841.4|42821.4|42856.4|42836.4|42861.4|42841.4|42841.4|42821.4|10
1724741710000|2024-08-27 06:55:10|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|4
1724741720000|2024-08-27 06:55:20|42856.4|42836.4|42863.9|42843.9|42863.9|42843.9|42856.4|42836.4|2
1724741730000|2024-08-27 06:55:30|42861.4|42841.4|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|22
1724741740000|2024-08-27 06:55:40|42856.4|42836.4|42851.4|42831.4|42856.4|42836.4|42848.9|42828.9|2
1724741750000|2024-08-27 06:55:50|42848.9|42828.9|42853.9|42833.9|42853.9|42833.9|42848.9|42828.9|0
1724741760000|2024-08-27 06:56:00|42856.4|42836.4|42853.9|42833.9|42856.4|42836.4|42851.4|42831.4|1
1724741770000|2024-08-27 06:56:10|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42848.9|42828.9|3
1724741780000|2024-08-27 06:56:20|42851.4|42831.4|42851.4|42831.4|42853.9|42833.9|42848.9|42828.9|1
1724741790000|2024-08-27 06:56:30|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1724741800000|2024-08-27 06:56:40|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42843.9|42823.9|13
1724741810000|2024-08-27 06:56:50|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|8
1724741820000|2024-08-27 06:57:00|42843.9|42823.9|42851.4|42831.4|42851.4|42831.4|42843.9|42823.9|1
1724741830000|2024-08-27 06:57:10|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|0
1724741840000|2024-08-27 06:57:20|42848.9|42828.9|42853.9|42833.9|42853.9|42833.9|42848.9|42828.9|1
1724741850000|2024-08-27 06:57:30|42856.4|42836.4|42841.4|42821.4|42856.4|42836.4|42841.4|42821.4|5
1724741860000|2024-08-27 06:57:40|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42836.4|42816.4|4
1724741870000|2024-08-27 06:57:50|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|1
1724741880000|2024-08-27 06:58:00|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42833.9|42813.9|2
1724741890000|2024-08-27 06:58:10|42838.9|42818.9|42838.9|42818.9|42841.4|42821.4|42838.9|42818.9|3
1724741900000|2024-08-27 06:58:20|42836.4|42816.4|42831.4|42811.4|42836.4|42816.4|42831.4|42811.4|0
1724741910000|2024-08-27 06:58:30|42828.9|42808.9|42828.9|42808.9|42831.4|42811.4|42828.9|42808.9|3
1724741920000|2024-08-27 06:58:40|42831.4|42811.4|42833.9|42813.9|42833.9|42813.9|42831.4|42811.4|0
1724741930000|2024-08-27 06:58:50|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|4
1724741940000|2024-08-27 06:59:00|42833.9|42813.9|42833.9|42813.9|42836.4|42816.4|42831.4|42811.4|7
1724741950000|2024-08-27 06:59:10|42831.4|42811.4|42833.9|42813.9|42836.4|42816.4|42831.4|42811.4|2
1724741960000|2024-08-27 06:59:20|42831.4|42811.4|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|2
1724741970000|2024-08-27 06:59:30|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42828.9|42808.9|9
1724741980000|2024-08-27 06:59:40|42833.9|42813.9|42836.4|42816.4|42836.4|42816.4|42831.4|42811.4|1
1724741990000|2024-08-27 06:59:50|42833.9|42813.9|42833.9|42813.9|42838.9|42818.9|42833.9|42813.9|8
1724742000000|2024-08-27 07:00:00|42823.9|42803.9|42833.9|42813.9|42843.9|42823.9|42818.9|42798.9|54
1724742010000|2024-08-27 07:00:10|42836.4|42816.4|42833.9|42813.9|42838.9|42818.9|42833.9|42813.9|10
1724742020000|2024-08-27 07:00:20|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42831.4|42811.4|9
1724742030000|2024-08-27 07:00:30|42843.9|42823.9|42836.4|42816.4|42843.9|42823.9|42836.4|42816.4|7
1724742040000|2024-08-27 07:00:40|42833.9|42813.9|42841.4|42821.4|42841.4|42821.4|42821.4|42801.4|10
1724742050000|2024-08-27 07:00:50|42838.9|42818.9|42833.9|42813.9|42838.9|42818.9|42831.4|42811.4|18
1724742060000|2024-08-27 07:01:00|42838.9|42818.9|42826.4|42806.4|42853.9|42833.9|42826.4|42806.4|14
1724742070000|2024-08-27 07:01:10|42828.9|42808.9|42831.4|42811.4|42833.9|42813.9|42828.9|42808.9|5
1724742080000|2024-08-27 07:01:20|42833.9|42813.9|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|53
1724742090000|2024-08-27 07:01:30|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|3
1724742100000|2024-08-27 07:01:40|42841.4|42821.4|42811.4|42791.4|42841.4|42821.4|42811.4|42791.4|13
1724742110000|2024-08-27 07:01:50|42811.5|42791.5|42791.4|42771.4|42811.5|42791.5|42788.9|42768.9|11
1724742120000|2024-08-27 07:02:00|42788.9|42768.9|42773.9|42753.9|42788.9|42768.9|42771.4|42751.4|13
1724742130000|2024-08-27 07:02:10|42771.4|42751.4|42783.9|42763.9|42783.9|42763.9|42771.4|42751.4|3
1724742140000|2024-08-27 07:02:20|42786.4|42766.4|42788.9|42768.9|42788.9|42768.9|42786.4|42766.4|4
1724742150000|2024-08-27 07:02:30|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|7
1724742160000|2024-08-27 07:02:40|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|0
1724742170000|2024-08-27 07:02:50|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42783.9|42763.9|7
1724742180000|2024-08-27 07:03:00|42788.9|42768.9|42771.4|42751.4|42788.9|42768.9|42771.4|42751.4|4
1724742190000|2024-08-27 07:03:10|42773.9|42753.9|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|2
1724742200000|2024-08-27 07:03:20|42778.9|42758.9|42776.4|42756.4|42781.4|42761.4|42776.4|42756.4|2
1724742210000|2024-08-27 07:03:30|42773.9|42753.9|42763.9|42743.9|42773.9|42753.9|42758.9|42738.9|14
1724742220000|2024-08-27 07:03:40|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|7
1724742230000|2024-08-27 07:03:50|42768.9|42748.9|42773.9|42753.9|42776.4|42756.4|42768.9|42748.9|9
1724742240000|2024-08-27 07:04:00|42771.4|42751.4|42741.4|42721.4|42771.4|42751.4|42741.4|42721.4|6
1724742250000|2024-08-27 07:04:10|42746.4|42726.4|42753.9|42733.9|42753.9|42733.9|42746.4|42726.4|3
1724742260000|2024-08-27 07:04:20|42756.4|42736.4|42751.5|42731.5|42758.9|42738.9|42751.5|42731.5|5
1724742270000|2024-08-27 07:04:30|42749|42729|42751.4|42731.4|42751.4|42731.4|42749|42729|2
1724742280000|2024-08-27 07:04:40|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|13
1724742300000|2024-08-27 07:05:00|42751.4|42731.4|42746.4|42726.4|42751.4|42731.4|42746.4|42726.4|7
1724742310000|2024-08-27 07:05:10|42743.9|42723.9|42743.9|42723.9|42746.5|42726.5|42743.9|42723.9|3
1724742320000|2024-08-27 07:05:20|42746.5|42726.5|42738.9|42718.9|42751.4|42731.4|42738.9|42718.9|17
1724742330000|2024-08-27 07:05:30|42741.4|42721.4|42738.9|42718.9|42743.9|42723.9|42738.9|42718.9|7
1724742340000|2024-08-27 07:05:40|42736.5|42716.5|42731.4|42711.4|42738.9|42718.9|42728.9|42708.9|16
1724742350000|2024-08-27 07:05:50|42733.9|42713.9|42753.9|42733.9|42753.9|42733.9|42733.9|42713.9|7
1724742360000|2024-08-27 07:06:00|42751.4|42731.4|42748.9|42728.9|42753.9|42733.9|42748.9|42728.9|6
1724742370000|2024-08-27 07:06:10|42746.5|42726.5|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|14
1724742380000|2024-08-27 07:06:20|42743.9|42723.9|42738.9|42718.9|42743.9|42723.9|42736.4|42716.4|4
1724742390000|2024-08-27 07:06:30|42746.4|42726.4|42751.4|42731.4|42751.4|42731.4|42746.4|42726.4|5
1724742400000|2024-08-27 07:06:40|42748.9|42728.9|42746.4|42726.4|42751.4|42731.4|42744|42724|11
1724742410000|2024-08-27 07:06:50|42741.4|42721.4|42728.9|42708.9|42741.4|42721.4|42724|42704|23
1724742420000|2024-08-27 07:07:00|42731.4|42711.4|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|10
1724742430000|2024-08-27 07:07:10|42731.4|42711.4|42728.9|42708.9|42731.4|42711.4|42728.9|42708.9|3
1724742440000|2024-08-27 07:07:20|42731.4|42711.4|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|5
1724742450000|2024-08-27 07:07:30|42731.4|42711.4|42738.9|42718.9|42738.9|42718.9|42731.4|42711.4|9
1724742460000|2024-08-27 07:07:40|42741.4|42721.4|42748.9|42728.9|42748.9|42728.9|42741.4|42721.4|4
1724742470000|2024-08-27 07:07:50|42746.4|42726.4|42744|42724|42748.9|42728.9|42743.9|42723.9|1
1724742480000|2024-08-27 07:08:00|42741.5|42721.5|42749|42729|42749|42729|42741.5|42721.5|9
1724742490000|2024-08-27 07:08:10|42753.9|42733.9|42759|42739|42759|42739|42751.5|42731.5|12
1724742500000|2024-08-27 07:08:20|42756.5|42736.5|42754|42734|42756.5|42736.5|42754|42734|4
1724742510000|2024-08-27 07:08:30|42751.5|42731.5|42751.5|42731.5|42754|42734|42751.5|42731.5|4
1724742520000|2024-08-27 07:08:40|42754|42734|42759|42739|42759|42739|42754|42734|7
1724742530000|2024-08-27 07:08:50|42761.5|42741.5|42764|42744|42764|42744|42759|42739|7
1724742540000|2024-08-27 07:09:00|42761.5|42741.5|42769|42749|42769|42749|42761.5|42741.5|10
1724742550000|2024-08-27 07:09:10|42766.5|42746.5|42771.5|42751.5|42771.5|42751.5|42764|42744|4
1724742560000|2024-08-27 07:09:20|42774|42754|42774|42754|42774|42754|42773.9|42753.9|2
1724742570000|2024-08-27 07:09:30|42771.5|42751.5|42766.5|42746.5|42774|42754|42764|42744|10
1724742580000|2024-08-27 07:09:40|42764|42744|42764|42744|42766.5|42746.5|42764|42744|0
1724742590000|2024-08-27 07:09:50|42766.4|42746.4|42766.5|42746.5|42769|42749|42764|42744|13
1724742600000|2024-08-27 07:10:00|42768.9|42748.9|42761.5|42741.5|42768.9|42748.9|42761.5|42741.5|5
1724742610000|2024-08-27 07:10:10|42764|42744|42761.5|42741.5|42764|42744|42761.5|42741.5|2
1724742620000|2024-08-27 07:10:20|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|3
1724742630000|2024-08-27 07:10:30|42769|42749|42766.5|42746.5|42769|42749|42766.5|42746.5|1
1724742640000|2024-08-27 07:10:40|42764|42744|42766.5|42746.5|42769|42749|42764|42744|2
1724742650000|2024-08-27 07:10:50|42768.9|42748.9|42764|42744|42768.9|42748.9|42764|42744|2
1724742660000|2024-08-27 07:11:00|42761.5|42741.5|42759|42739|42764|42744|42759|42739|10
1724742670000|2024-08-27 07:11:10|42756.5|42736.5|42754|42734|42756.5|42736.5|42751.5|42731.5|13
1724742680000|2024-08-27 07:11:20|42751.5|42731.5|42756.5|42736.5|42756.5|42736.5|42751.5|42731.5|5
1724742690000|2024-08-27 07:11:30|42759|42739|42761.5|42741.5|42764|42744|42754|42734|6
1724742700000|2024-08-27 07:11:40|42759|42739|42754|42734|42759|42739|42749|42729|60
1724742710000|2024-08-27 07:11:50|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42754|42734|7
1724742720000|2024-08-27 07:12:00|42754|42734|42749|42729|42759|42739|42749|42729|27
1724742730000|2024-08-27 07:12:10|42746.5|42726.5|42749|42729|42749|42729|42746.5|42726.5|7
1724742740000|2024-08-27 07:12:20|42751.5|42731.5|42754|42734|42756.5|42736.5|42751.5|42731.5|6
1724742750000|2024-08-27 07:12:30|42751.5|42731.5|42746.5|42726.5|42751.5|42731.5|42744|42724|8
1724742760000|2024-08-27 07:12:40|42744|42724|42746.5|42726.5|42749|42729|42744|42724|1
1724742770000|2024-08-27 07:12:50|42749|42729|42754|42734|42754|42734|42749|42729|5
1724742780000|2024-08-27 07:13:00|42756.5|42736.5|42754|42734|42756.5|42736.5|42754|42734|7
1724742790000|2024-08-27 07:13:10|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|2
1724742800000|2024-08-27 07:13:20|42754|42734|42754|42734|42756.5|42736.5|42754|42734|0
1724742810000|2024-08-27 07:13:30|42751.5|42731.5|42749|42729|42754|42734|42749|42729|7
1724742820000|2024-08-27 07:13:40|42746.5|42726.5|42741.5|42721.5|42746.5|42726.5|42741.5|42721.5|4
1724742830000|2024-08-27 07:13:50|42739|42719|42739|42719|42741.5|42721.5|42739|42719|7
1724742840000|2024-08-27 07:14:00|42736.5|42716.5|42734|42714|42736.5|42716.5|42734|42714|14
1724742850000|2024-08-27 07:14:10|42731.5|42711.5|42724|42704|42734|42714|42724|42704|4
1724742860000|2024-08-27 07:14:20|42714|42694|42701.5|42681.5|42714|42694|42699|42679|17
1724742870000|2024-08-27 07:14:30|42704|42684|42706.5|42686.5|42706.5|42686.5|42701.5|42681.5|9
1724742880000|2024-08-27 07:14:40|42709|42689|42716.5|42696.5|42716.5|42696.5|42706.5|42686.5|6
1724742890000|2024-08-27 07:14:50|42719|42699|42726.5|42706.5|42726.5|42706.5|42719|42699|6
1724742900000|2024-08-27 07:15:00|42729|42709|42729|42709|42729|42709|42724|42704|9
1724742910000|2024-08-27 07:15:10|42734|42714|42734|42714|42734|42714|42734|42714|3
1724742920000|2024-08-27 07:15:20|42736.5|42716.5|42739|42719|42739|42719|42736.5|42716.5|5
1724742930000|2024-08-27 07:15:30|42736.5|42716.5|42741.5|42721.5|42741.5|42721.5|42736.5|42716.5|2
1724742940000|2024-08-27 07:15:40|42739|42719|42741.5|42721.5|42741.5|42721.5|42739|42719|6
1724742950000|2024-08-27 07:15:50|42744|42724|42744|42724|42744|42724|42744|42724|6
1724742960000|2024-08-27 07:16:00|42749|42729|42751.5|42731.5|42751.5|42731.5|42746.5|42726.5|10
1724742970000|2024-08-27 07:16:10|42749|42729|42749|42729|42749|42729|42749|42729|6
1724742980000|2024-08-27 07:16:20|42751.5|42731.5|42749|42729|42754|42734|42749|42729|3
1724742990000|2024-08-27 07:16:30|42751.5|42731.5|42754|42734|42754|42734|42751.5|42731.5|2
1724743000000|2024-08-27 07:16:40|42751.5|42731.5|42751.5|42731.5|42754|42734|42749|42729|10
1724743010000|2024-08-27 07:16:50|42754|42734|42756.5|42736.5|42756.5|42736.5|42754|42734|9
1724743020000|2024-08-27 07:17:00|42754|42734|42751.5|42731.5|42754|42734|42749|42729|6
1724743030000|2024-08-27 07:17:10|42756.5|42736.5|42761.5|42741.5|42764|42744|42756.5|42736.5|2
1724743040000|2024-08-27 07:17:20|42759|42739|42759|42739|42759|42739|42759|42739|1
1724743050000|2024-08-27 07:17:30|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42756.5|42736.5|3
1724743060000|2024-08-27 07:17:40|42759|42739|42759|42739|42764|42744|42759|42739|1
1724743070000|2024-08-27 07:17:50|42764|42744|42754|42734|42764|42744|42754|42734|9
1724743080000|2024-08-27 07:18:00|42749|42729|42734|42714|42749|42729|42731.5|42711.5|7
1724743090000|2024-08-27 07:18:10|42736.5|42716.5|42739|42719|42741.5|42721.5|42736.5|42716.5|1
1724743100000|2024-08-27 07:18:20|42736.5|42716.5|42741.5|42721.5|42741.5|42721.5|42736.5|42716.5|5
1724743110000|2024-08-27 07:18:30|42739|42719|42741.5|42721.5|42741.5|42721.5|42739|42719|1
1724743120000|2024-08-27 07:18:40|42739|42719|42741.5|42721.5|42744|42724|42739|42719|6
1724743130000|2024-08-27 07:18:50|42744|42724|42741.5|42721.5|42744|42724|42741.5|42721.5|5
1724743140000|2024-08-27 07:19:00|42744|42724|42749|42729|42749|42729|42744|42724|4
1724743150000|2024-08-27 07:19:10|42751.5|42731.5|42754|42734|42754|42734|42751.5|42731.5|2
1724743160000|2024-08-27 07:19:20|42756.5|42736.5|42759|42739|42759|42739|42756.5|42736.5|5
1724743170000|2024-08-27 07:19:30|42761.5|42741.5|42756.5|42736.5|42761.5|42741.5|42756.5|42736.5|3
1724743180000|2024-08-27 07:19:40|42759|42739|42756.5|42736.5|42759|42739|42756.5|42736.5|0
1724743190000|2024-08-27 07:19:50|42759|42739|42759|42739|42759|42739|42754|42734|7
1724743200000|2024-08-27 07:20:00|42756.5|42736.5|42749|42729|42756.5|42736.5|42746.5|42726.5|3
1724743210000|2024-08-27 07:20:10|42746.5|42726.5|42739|42719|42746.5|42726.5|42739|42719|0
1724743220000|2024-08-27 07:20:20|42741.5|42721.5|42731.5|42711.5|42741.5|42721.5|42731.5|42711.5|8
1724743230000|2024-08-27 07:20:30|42729|42709|42736.5|42716.5|42736.5|42716.5|42729|42709|4
1724743240000|2024-08-27 07:20:40|42734|42714|42729|42709|42736.5|42716.5|42729|42709|5
1724743250000|2024-08-27 07:20:50|42726.5|42706.5|42729|42709|42729|42709|42726.5|42706.5|2
1724743260000|2024-08-27 07:21:00|42724|42704|42726.5|42706.5|42729|42709|42724|42704|3
1724743270000|2024-08-27 07:21:10|42729|42709|42724|42704|42729|42709|42724|42704|0
1724743280000|2024-08-27 07:21:20|42721.5|42701.5|42721.5|42701.5|42724|42704|42719|42699|5
1724743290000|2024-08-27 07:21:30|42724|42704|42719|42699|42724|42704|42719|42699|1
1724743300000|2024-08-27 07:21:40|42714|42694|42716.5|42696.5|42716.5|42696.5|42714|42694|1
1724743310000|2024-08-27 07:21:50|42719|42699|42709|42689|42719|42699|42709|42689|1
1724743320000|2024-08-27 07:22:00|42699|42679|42679|42659|42699|42679|42664|42644|130
1724743330000|2024-08-27 07:22:10|42684|42664|42686.5|42666.5|42686.5|42666.5|42684|42664|22
1724743340000|2024-08-27 07:22:20|42689|42669|42696.5|42676.5|42696.5|42676.5|42689|42669|6
1724743350000|2024-08-27 07:22:30|42694|42674|42691.5|42671.5|42696.5|42676.5|42691.5|42671.5|3
1724743360000|2024-08-27 07:22:40|42694|42674|42694|42674|42694|42674|42694|42674|3
1724743370000|2024-08-27 07:22:50|42696.5|42676.5|42694|42674|42699|42679|42694|42674|28
1724743380000|2024-08-27 07:23:00|42696.5|42676.5|42699|42679|42699|42679|42694|42674|9
1724743390000|2024-08-27 07:23:10|42701.5|42681.5|42694|42674|42701.5|42681.5|42694|42674|7
1724743400000|2024-08-27 07:23:20|42689|42669|42699|42679|42699|42679|42689|42669|17
1724743410000|2024-08-27 07:23:30|42701.5|42681.5|42706.5|42686.5|42706.5|42686.5|42701.5|42681.5|9
1724743420000|2024-08-27 07:23:40|42709|42689|42721.5|42701.5|42721.5|42701.5|42709|42689|3
1724743430000|2024-08-27 07:23:50|42724|42704|42724|42704|42729|42709|42724|42704|8
1724743440000|2024-08-27 07:24:00|42726.5|42706.5|42724|42704|42729|42709|42724|42704|2
1724743450000|2024-08-27 07:24:10|42729|42709|42739|42719|42739|42719|42729|42709|11
1724743460000|2024-08-27 07:24:20|42744|42724|42739|42719|42744|42724|42739|42719|3
1724743470000|2024-08-27 07:24:30|42741.5|42721.5|42746.5|42726.5|42746.5|42726.5|42741.5|42721.5|9
1724743480000|2024-08-27 07:24:40|42749|42729|42754|42734|42756.5|42736.5|42749|42729|6
1724743490000|2024-08-27 07:24:50|42756.5|42736.5|42756.5|42736.5|42759|42739|42754|42734|11
1724743500000|2024-08-27 07:25:00|42754|42734|42749|42729|42754|42734|42749|42729|6
1724743510000|2024-08-27 07:25:10|42751.5|42731.5|42751.5|42731.5|42751.5|42731.5|42749|42729|4
1724743520000|2024-08-27 07:25:20|42756.5|42736.5|42759|42739|42759|42739|42756.5|42736.5|4
1724743530000|2024-08-27 07:25:30|42764|42744|42764|42744|42764|42744|42759|42739|16
1724743540000|2024-08-27 07:25:40|42761.5|42741.5|42751.5|42731.5|42764|42744|42746.5|42726.5|24
1724743550000|2024-08-27 07:25:50|42756.5|42736.5|42751.5|42731.5|42759|42739|42751.5|42731.5|36
1724743560000|2024-08-27 07:26:00|42746.5|42726.5|42746.5|42726.5|42751.5|42731.5|42744|42724|13
1724743570000|2024-08-27 07:26:10|42749|42729|42749|42729|42749|42729|42749|42729|0
1724743580000|2024-08-27 07:26:20|42754|42734|42751.5|42731.5|42754|42734|42751.5|42731.5|4
1724743590000|2024-08-27 07:26:30|42749|42729|42746.5|42726.5|42754|42734|42746.5|42726.5|3
1724743600000|2024-08-27 07:26:40|42739|42719|42739|42719|42741.5|42721.5|42736.5|42716.5|3
1724743610000|2024-08-27 07:26:50|42736.5|42716.5|42734|42714|42736.5|42716.5|42734|42714|2
1724743620000|2024-08-27 07:27:00|42731.5|42711.5|42724|42704|42734|42714|42724|42704|10
1724743630000|2024-08-27 07:27:10|42721.5|42701.5|42724|42704|42724|42704|42721.5|42701.5|4
1724743640000|2024-08-27 07:27:20|42726.5|42706.5|42724|42704|42729|42709|42721.5|42701.5|5
1724743650000|2024-08-27 07:27:30|42721.5|42701.5|42711.5|42691.5|42721.5|42701.5|42709|42689|5
1724743660000|2024-08-27 07:27:40|42709|42689|42711.5|42691.5|42714|42694|42709|42689|3
1724743670000|2024-08-27 07:27:50|42714|42694|42714|42694|42714|42694|42714|42694|4
1724743680000|2024-08-27 07:28:00|42716.5|42696.5|42724|42704|42724|42704|42716.5|42696.5|5
1724743690000|2024-08-27 07:28:10|42726.5|42706.5|42731.5|42711.5|42731.5|42711.5|42726.5|42706.5|2
1724743700000|2024-08-27 07:28:20|42729|42709|42729|42709|42731.5|42711.5|42729|42709|2
1724743710000|2024-08-27 07:28:30|42726.5|42706.5|42729|42709|42731.5|42711.5|42726.5|42706.5|4
1724743720000|2024-08-27 07:28:40|42731.5|42711.5|42736.5|42716.5|42739|42719|42731.5|42711.5|2
1724743730000|2024-08-27 07:28:50|42739|42719|42739|42719|42739|42719|42739|42719|2
1724743740000|2024-08-27 07:29:00|42736.5|42716.5|42724|42704|42736.5|42716.5|42724|42704|5
1724743750000|2024-08-27 07:29:10|42721.5|42701.5|42719|42699|42721.5|42701.5|42716.5|42696.5|1
1724743760000|2024-08-27 07:29:20|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|5
1724743770000|2024-08-27 07:29:30|42719|42699|42724|42704|42724|42704|42719|42699|0
1724743780000|2024-08-27 07:29:40|42721.5|42701.5|42726.5|42706.5|42726.5|42706.5|42721.5|42701.5|0
1724743790000|2024-08-27 07:29:50|42724|42704|42734|42714|42734|42714|42724|42704|17
1724743800000|2024-08-27 07:30:00|42736.5|42716.5|42739|42719|42741.5|42721.5|42726.5|42706.5|39
1724743810000|2024-08-27 07:30:10|42736.5|42716.5|42739|42719|42746.5|42726.5|42736.5|42716.5|10
1724743820000|2024-08-27 07:30:20|42736.5|42716.5|42751.5|42731.5|42759|42739|42736.5|42716.5|32
1724743830000|2024-08-27 07:30:30|42754|42734|42751.5|42731.5|42759|42739|42751.5|42731.5|17
1724743840000|2024-08-27 07:30:40|42754|42734|42751.5|42731.5|42756.5|42736.5|42751.5|42731.5|6
1724743850000|2024-08-27 07:30:50|42754|42734|42759|42739|42759|42739|42751.5|42731.5|3
1724743860000|2024-08-27 07:31:00|42754.1|42734.1|42754|42734|42756.5|42736.5|42751.5|42731.5|10
1724743870000|2024-08-27 07:31:10|42756.5|42736.5|42756.5|42736.5|42759|42739|42754|42734|9
1724743880000|2024-08-27 07:31:20|42759|42739|42761.5|42741.5|42761.5|42741.5|42754|42734|3
1724743890000|2024-08-27 07:31:30|42759|42739|42754|42734|42759|42739|42754|42734|7
1724743900000|2024-08-27 07:31:40|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42754|42734|6
1724743910000|2024-08-27 07:31:50|42759|42739|42726.5|42706.5|42759|42739|42726.5|42706.5|27
1724743920000|2024-08-27 07:32:00|42719.1|42699.1|42729|42709|42729|42709|42719|42699|18
1724743930000|2024-08-27 07:32:10|42729.1|42709.1|42736.5|42716.5|42736.5|42716.5|42729|42709|7
1724743940000|2024-08-27 07:32:20|42734.1|42714.1|42736.5|42716.5|42739|42719|42734|42714|5
1724743950000|2024-08-27 07:32:30|42734.1|42714.1|42726.5|42706.5|42739|42719|42726.5|42706.5|16
1724743960000|2024-08-27 07:32:40|42729|42709|42731.5|42711.5|42731.5|42711.5|42724|42704|2
1724743970000|2024-08-27 07:32:50|42729|42709|42734|42714|42734|42714|42729|42709|1
1724743980000|2024-08-27 07:33:00|42739|42719|42744|42724|42744|42724|42739|42719|19
1724743990000|2024-08-27 07:33:10|||||||||2
1724744000000|2024-08-27 07:33:20|42746.5|42726.5|42746.5|42726.5|42749|42729|42744|42724|7
1724744010000|2024-08-27 07:33:30|42744.1|42724.1|42746.6|42726.6|42749|42729|42744.1|42724.1|3
1724744020000|2024-08-27 07:33:40|42746.5|42726.5|42741.5|42721.5|42749|42729|42741.5|42721.5|17
1724744030000|2024-08-27 07:33:50|42736.6|42716.6|42731.5|42711.5|42739|42719|42726.5|42706.5|16
1724744040000|2024-08-27 07:34:00|42734|42714|42734.1|42714.1|42736.5|42716.5|42734|42714|6
1724744050000|2024-08-27 07:34:10|42734|42714|42739|42719|42741.5|42721.5|42734|42714|1
1724744060000|2024-08-27 07:34:20|42741.5|42721.5|42741.5|42721.5|42741.6|42721.6|42739|42719|13
1724744070000|2024-08-27 07:34:30|42746.5|42726.5|42764|42744|42764|42744|42746.5|42726.5|11
1724744080000|2024-08-27 07:34:40|42766.5|42746.5|42764|42744|42769|42749|42764|42744|5
1724744090000|2024-08-27 07:34:50|42766.5|42746.5|42756.5|42736.5|42766.5|42746.5|42754|42734|7
1724744100000|2024-08-27 07:35:00|42761.5|42741.5|42761.5|42741.5|42764|42744|42761.5|42741.5|5
1724744110000|2024-08-27 07:35:10|42759.1|42739.1|42771.6|42751.6|42771.6|42751.6|42759.1|42739.1|9
1724744120000|2024-08-27 07:35:20|42769.1|42749.1|42776.6|42756.6|42776.6|42756.6|42769.1|42749.1|4
1724744130000|2024-08-27 07:35:30|42774.1|42754.1|42776.6|42756.6|42776.6|42756.6|42774.1|42754.1|2
1724744140000|2024-08-27 07:35:40|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|0
1724744150000|2024-08-27 07:35:50|42771.6|42751.6|42769.1|42749.1|42774.1|42754.1|42766.6|42746.6|2
1724744160000|2024-08-27 07:36:00|42771.5|42751.5|42771.6|42751.6|42774.1|42754.1|42769.1|42749.1|4
1724744170000|2024-08-27 07:36:10|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|42774.1|42754.1|5
1724744180000|2024-08-27 07:36:20|42779.1|42759.1|42771.6|42751.6|42779.1|42759.1|42771.6|42751.6|5
1724744190000|2024-08-27 07:36:30|42769.1|42749.1|42754.1|42734.1|42769.1|42749.1|42754.1|42734.1|18
1724744200000|2024-08-27 07:36:40|42756.6|42736.6|42759.1|42739.1|42759.1|42739.1|42754.1|42734.1|5
1724744210000|2024-08-27 07:36:50|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|42756.6|42736.6|2
1724744220000|2024-08-27 07:37:00|42754.1|42734.1|42764.1|42744.1|42766.6|42746.6|42754.1|42734.1|6
1724744230000|2024-08-27 07:37:10|42766.6|42746.6|42771.6|42751.6|42774.1|42754.1|42766.6|42746.6|9
1724744240000|2024-08-27 07:37:20|42774.1|42754.1|42771.6|42751.6|42774.1|42754.1|42771.6|42751.6|1
1724744250000|2024-08-27 07:37:30|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|8
1724744260000|2024-08-27 07:37:40|42771.6|42751.6|42774.1|42754.1|42774.1|42754.1|42769.1|42749.1|5
1724744270000|2024-08-27 07:37:50|42771.6|42751.6|42771.6|42751.6|42771.6|42751.6|42771.6|42751.6|7
1724744280000|2024-08-27 07:38:00|42774.1|42754.1|42771.6|42751.6|42774.1|42754.1|42769.1|42749.1|7
1724744290000|2024-08-27 07:38:10|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42766.6|42746.6|5
1724744300000|2024-08-27 07:38:20|42774.1|42754.1|42769.1|42749.1|42774.1|42754.1|42766.6|42746.6|1
1724744310000|2024-08-27 07:38:30|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|2
1724744320000|2024-08-27 07:38:40|42766.6|42746.6|42766.6|42746.6|42771.6|42751.6|42764.1|42744.1|4
1724744330000|2024-08-27 07:38:50|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42761.6|42741.6|4
1724744340000|2024-08-27 07:39:00|42761.6|42741.6|42764.1|42744.1|42764.1|42744.1|42756.6|42736.6|7
1724744350000|2024-08-27 07:39:10|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42764.1|42744.1|3
1724744360000|2024-08-27 07:39:20|42766.6|42746.6|42766.6|42746.6|42769.1|42749.1|42766.6|42746.6|1
1724744370000|2024-08-27 07:39:30|42769.1|42749.1|42759.1|42739.1|42769.1|42749.1|42759.1|42739.1|6
1724744380000|2024-08-27 07:39:40|42764.1|42744.1|42759.1|42739.1|42764.1|42744.1|42756.6|42736.6|14
1724744390000|2024-08-27 07:39:50|42756.6|42736.6|42756.6|42736.6|42759.1|42739.1|42754.1|42734.1|2
1724744400000|2024-08-27 07:40:00|42759.1|42739.1|42756.6|42736.6|42759.1|42739.1|42754.1|42734.1|3
1724744410000|2024-08-27 07:40:10|42759.1|42739.1|42756.6|42736.6|42759.1|42739.1|42756.6|42736.6|10
1724744420000|2024-08-27 07:40:20|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|9
1724744430000|2024-08-27 07:40:30|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|0
1724744440000|2024-08-27 07:40:40|42749.1|42729.1|42749.1|42729.1|42751.6|42731.6|42749.1|42729.1|7
1724744450000|2024-08-27 07:40:50|42751.6|42731.6|42749.1|42729.1|42751.6|42731.6|42749.1|42729.1|1
1724744460000|2024-08-27 07:41:00|42746.6|42726.6|42749.1|42729.1|42749.1|42729.1|42744.1|42724.1|15
1724744470000|2024-08-27 07:41:10|42751.6|42731.6|42754.1|42734.1|42754.1|42734.1|42749.1|42729.1|0
1724744480000|2024-08-27 07:41:20|42749.1|42729.1|42746.6|42726.6|42749.1|42729.1|42746.6|42726.6|3
1724744490000|2024-08-27 07:41:30|42741.6|42721.6|42734.1|42714.1|42741.6|42721.6|42734.1|42714.1|9
1724744500000|2024-08-27 07:41:40|42729.1|42709.1|42734.1|42714.1|42736.6|42716.6|42729.1|42709.1|17
1724744510000|2024-08-27 07:41:50|42736.6|42716.6|42729.1|42709.1|42736.6|42716.6|42729.1|42709.1|10
1724744520000|2024-08-27 07:42:00|42724.1|42704.1|42714.1|42694.1|42724.1|42704.1|42711.6|42691.6|22
1724744530000|2024-08-27 07:42:10|42716.6|42696.6|42724.1|42704.1|42726.6|42706.6|42716.6|42696.6|10
1724744540000|2024-08-27 07:42:20|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|42726.6|42706.6|10
1724744550000|2024-08-27 07:42:30|42729.1|42709.1|42731.6|42711.6|42731.6|42711.6|42729.1|42709.1|2
1724744560000|2024-08-27 07:42:40|42734.1|42714.1|42739.1|42719.1|42739.1|42719.1|42734.1|42714.1|5
1724744570000|2024-08-27 07:42:50|42741.6|42721.6|42736.6|42716.6|42741.6|42721.6|42736.6|42716.6|109
1724744580000|2024-08-27 07:43:00|42734.1|42714.1|42739.1|42719.1|42739.1|42719.1|42734.1|42714.1|4
1724744590000|2024-08-27 07:43:10|42741.6|42721.6|42741.6|42721.6|42744.1|42724.1|42739.1|42719.1|81
1724744600000|2024-08-27 07:43:20|42739.1|42719.1|42734.1|42714.1|42739.1|42719.1|42731.6|42711.6|11
1724744610000|2024-08-27 07:43:30|42736.6|42716.6|42734.1|42714.1|42736.6|42716.6|42734.1|42714.1|0
1724744620000|2024-08-27 07:43:40|42731.6|42711.6|42734.1|42714.1|42736.6|42716.6|42731.6|42711.6|3
1724744630000|2024-08-27 07:43:50|42736.6|42716.6|42731.6|42711.6|42736.6|42716.6|42731.6|42711.6|0
1724744640000|2024-08-27 07:44:00|42734.1|42714.1|42724.1|42704.1|42734.1|42714.1|42724.1|42704.1|7
1724744650000|2024-08-27 07:44:10|42721.6|42701.6|42724.1|42704.1|42724.1|42704.1|42721.6|42701.6|3
1724744660000|2024-08-27 07:44:20|42726.6|42706.6|42726.6|42706.6|42729.1|42709.1|42724.1|42704.1|5
1724744670000|2024-08-27 07:44:30|42724.1|42704.1|42729.1|42709.1|42729.1|42709.1|42724.1|42704.1|0
1724744680000|2024-08-27 07:44:40|42726.6|42706.6|42726.6|42706.6|42729.1|42709.1|42726.6|42706.6|2
1724744690000|2024-08-27 07:44:50|42724.1|42704.1|42726.6|42706.6|42726.6|42706.6|42724.1|42704.1|7
1724744700000|2024-08-27 07:45:00|42729.1|42709.1|42734.1|42714.1|42734.1|42714.1|42729.1|42709.1|2
1724744720000|2024-08-27 07:45:20|42731.6|42711.6|42739.1|42719.1|42739.1|42719.1|42726.6|42706.6|13
1724744730000|2024-08-27 07:45:30|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|5
1724744740000|2024-08-27 07:45:40|42746.6|42726.6|42749.1|42729.1|42749.1|42729.1|42746.6|42726.6|3
1724744750000|2024-08-27 07:45:50|42746.6|42726.6|42744.1|42724.1|42746.6|42726.6|42744.1|42724.1|4
1724744760000|2024-08-27 07:46:00|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|5
1724744770000|2024-08-27 07:46:10|42744.1|42724.1|42744.1|42724.1|42749.1|42729.1|42744.1|42724.1|7
1724744780000|2024-08-27 07:46:20|42739.1|42719.1|42731.6|42711.6|42739.1|42719.1|42731.6|42711.6|8
1724744790000|2024-08-27 07:46:30|42729.1|42709.1|42726.6|42706.6|42731.6|42711.6|42726.6|42706.6|19
1724744800000|2024-08-27 07:46:40|42724.1|42704.1|42724.1|42704.1|42729.1|42709.1|42719.1|42699.1|27
1724744810000|2024-08-27 07:46:50|42726.6|42706.6|42724.1|42704.1|42726.6|42706.6|42724.1|42704.1|4
1724744820000|2024-08-27 07:47:00|42716.6|42696.6|42716.6|42696.6|42716.6|42696.6|42714.1|42694.1|7
1724744830000|2024-08-27 07:47:10|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|9
1724744840000|2024-08-27 07:47:20|42719.1|42699.1|42714.1|42694.1|42719.1|42699.1|42714.1|42694.1|3
1724744850000|2024-08-27 07:47:30|42716.6|42696.6|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|1
1724744860000|2024-08-27 07:47:40|42716.6|42696.6|42729.1|42709.1|42729.1|42709.1|42716.6|42696.6|9
1724744870000|2024-08-27 07:47:50|42726.6|42706.6|42726.6|42706.6|42729.1|42709.1|42726.6|42706.6|0
1724744880000|2024-08-27 07:48:00|42731.6|42711.6|42736.6|42716.6|42739.1|42719.1|42731.6|42711.6|9
1724744890000|2024-08-27 07:48:10|42739.1|42719.1|42741.6|42721.6|42741.6|42721.6|42739.1|42719.1|2
1724744900000|2024-08-27 07:48:20|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|1
1724744910000|2024-08-27 07:48:30|42741.6|42721.6|42739.1|42719.1|42741.6|42721.6|42739.1|42719.1|1
1724744920000|2024-08-27 07:48:40|42741.6|42721.6|42744.1|42724.1|42744.1|42724.1|42739.1|42719.1|1
1724744940000|2024-08-27 07:49:00|42741.6|42721.6|42739.1|42719.1|42744.1|42724.1|42739.1|42719.1|2
1724744950000|2024-08-27 07:49:10|42741.6|42721.6|42741.6|42721.6|42744.1|42724.1|42739.1|42719.1|7
1724744960000|2024-08-27 07:49:20|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|1
1724744970000|2024-08-27 07:49:30|||||||||1
1724744980000|2024-08-27 07:49:40|42746.6|42726.6|42756.6|42736.6|42756.6|42736.6|42746.6|42726.6|7
1724744990000|2024-08-27 07:49:50|42759.1|42739.1|42766.6|42746.6|42766.6|42746.6|42759.1|42739.1|26
1724745000000|2024-08-27 07:50:00|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|16
1724745010000|2024-08-27 07:50:10|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42766.6|42746.6|6
1724745020000|2024-08-27 07:50:20|42774.1|42754.1|42776.6|42756.6|42784.1|42764.1|42774.1|42754.1|11
1724745030000|2024-08-27 07:50:30|42779.1|42759.1|42776.6|42756.6|42779.1|42759.1|42776.6|42756.6|2
1724745040000|2024-08-27 07:50:40|42774.1|42754.1|42766.6|42746.6|42774.1|42754.1|42766.6|42746.6|6
1724745050000|2024-08-27 07:50:50|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|4
1724745060000|2024-08-27 07:51:00|42764.1|42744.1|42771.6|42751.6|42771.6|42751.6|42764.1|42744.1|7
1724745070000|2024-08-27 07:51:10|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|5
1724745080000|2024-08-27 07:51:20|42764.1|42744.1|42766.6|42746.6|42766.6|42746.6|42761.6|42741.6|4
1724745090000|2024-08-27 07:51:30|42769.1|42749.1|42764.1|42744.1|42769.1|42749.1|42764.1|42744.1|9
1724745100000|2024-08-27 07:51:40|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|10
1724745110000|2024-08-27 07:51:50|42771.6|42751.6|42769.1|42749.1|42774.1|42754.1|42769.1|42749.1|5
1724745120000|2024-08-27 07:52:00|42766.6|42746.6|42769.1|42749.1|42769.1|42749.1|42766.6|42746.6|5
1724745130000|2024-08-27 07:52:10|||||||||1
1724745150000|2024-08-27 07:52:30|42771.6|42751.6|42766.6|42746.6|42771.6|42751.6|42764.1|42744.1|11
1724745160000|2024-08-27 07:52:40|42764.1|42744.1|42764.1|42744.1|42766.6|42746.6|42761.6|42741.6|5
1724745170000|2024-08-27 07:52:50|42766.6|42746.6|42779.1|42759.1|42779.1|42759.1|42766.6|42746.6|8
1724745180000|2024-08-27 07:53:00|42781.6|42761.6|42801.6|42781.6|42801.6|42781.6|42781.6|42761.6|4
1724745190000|2024-08-27 07:53:10|42804.1|42784.1|42799.1|42779.1|42804.1|42784.1|42794.1|42774.1|21
1724745200000|2024-08-27 07:53:20|42794.1|42774.1|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|3
1724745210000|2024-08-27 07:53:30|42796.6|42776.6|42791.6|42771.6|42796.6|42776.6|42791.6|42771.6|11
1724745220000|2024-08-27 07:53:40|42789.1|42769.1|42791.6|42771.6|42794.1|42774.1|42789.1|42769.1|11
1724745230000|2024-08-27 07:53:50|42794.1|42774.1|42794.1|42774.1|42794.1|42774.1|42791.6|42771.6|3
1724745240000|2024-08-27 07:54:00|42789.1|42769.1|42794.1|42774.1|42794.1|42774.1|42789.1|42769.1|6
1724745250000|2024-08-27 07:54:10|42796.6|42776.6|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|1
1724745260000|2024-08-27 07:54:20|42796.6|42776.6|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|6
1724745270000|2024-08-27 07:54:30|42796.6|42776.6|42804.1|42784.1|42804.1|42784.1|42794.1|42774.1|8
1724745280000|2024-08-27 07:54:40|42799.1|42779.1|42799.1|42779.1|42804.1|42784.1|42799.1|42779.1|3
1724745290000|2024-08-27 07:54:50|42796.6|42776.6|42799.1|42779.1|42799.1|42779.1|42796.6|42776.6|5
1724745300000|2024-08-27 07:55:00|42801.6|42781.6|42804.1|42784.1|42804.1|42784.1|42801.6|42781.6|8
1724745310000|2024-08-27 07:55:10|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|2
1724745320000|2024-08-27 07:55:20|42799.1|42779.1|42796.6|42776.6|42801.6|42781.6|42796.6|42776.6|6
1724745330000|2024-08-27 07:55:30|42794.1|42774.1|42799.1|42779.1|42799.1|42779.1|42794.1|42774.1|1
1724745340000|2024-08-27 07:55:40|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|3
1724745350000|2024-08-27 07:55:50|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42794.1|42774.1|11
1724745360000|2024-08-27 07:56:00|42799.1|42779.1|42806.6|42786.6|42806.6|42786.6|42799.1|42779.1|9
1724745370000|2024-08-27 07:56:10|42819.1|42799.1|42816.6|42796.6|42824.1|42804.1|42816.6|42796.6|47
1724745380000|2024-08-27 07:56:20|42814.1|42794.1|42811.6|42791.6|42816.6|42796.6|42811.6|42791.6|29
1724745390000|2024-08-27 07:56:30|42809.1|42789.1|42806.6|42786.6|42809.1|42789.1|42804.1|42784.1|1
1724745400000|2024-08-27 07:56:40|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|42804.1|42784.1|2
1724745410000|2024-08-27 07:56:50|||||||||1
1724745420000|2024-08-27 07:57:00|42806.6|42786.6|42801.6|42781.6|42806.6|42786.6|42801.6|42781.6|3
1724745430000|2024-08-27 07:57:10|42806.6|42786.6|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|1
1724745440000|2024-08-27 07:57:20|42804.1|42784.1|42806.6|42786.6|42809.1|42789.1|42804.1|42784.1|7
1724745450000|2024-08-27 07:57:30|42809.1|42789.1|42806.6|42786.6|42809.1|42789.1|42804.1|42784.1|0
1724745460000|2024-08-27 07:57:40|42804.1|42784.1|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|2
1724745470000|2024-08-27 07:57:50|42796.6|42776.6|42776.6|42756.6|42796.6|42776.6|42776.6|42756.6|10
1724745480000|2024-08-27 07:58:00|42774.1|42754.1|42759.1|42739.1|42774.1|42754.1|42759.1|42739.1|5
1724745490000|2024-08-27 07:58:10|42754.1|42734.1|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|5
1724745500000|2024-08-27 07:58:20|42749.2|42729.2|42749.1|42729.1|42749.2|42729.2|42746.6|42726.6|4
1724745510000|2024-08-27 07:58:30|42751.6|42731.6|42754.1|42734.1|42756.6|42736.6|42751.6|42731.6|5
1724745520000|2024-08-27 07:58:40|42756.6|42736.6|42754.1|42734.1|42756.6|42736.6|42751.7|42731.7|6
1724745530000|2024-08-27 07:58:50|42754.2|42734.2|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|2
1724745540000|2024-08-27 07:59:00|42756.7|42736.7|42766.6|42746.6|42769.1|42749.1|42756.7|42736.7|4
1724745550000|2024-08-27 07:59:10|42764.2|42744.2|42766.6|42746.6|42769.1|42749.1|42764.2|42744.2|3
1724745560000|2024-08-27 07:59:20|42766.7|42746.7|42756.6|42736.6|42766.7|42746.7|42756.6|42736.6|4
1724745570000|2024-08-27 07:59:30|42754.1|42734.1|42754.1|42734.1|42756.6|42736.6|42754.1|42734.1|3
1724745580000|2024-08-27 07:59:40|42751.7|42731.7|42751.6|42731.6|42751.7|42731.7|42749.1|42729.1|3
1724745590000|2024-08-27 07:59:50|42749.2|42729.2|42754.1|42734.1|42754.1|42734.1|42749.1|42729.1|3
1724745600000|2024-08-27 08:00:00|42749.2|42729.2|42749.2|42729.2|42751.6|42731.6|42749.2|42729.2|8
1724745610000|2024-08-27 08:00:10|42751.6|42731.6|42774.1|42754.1|42799.1|42779.1|42751.6|42731.6|167
1724745620000|2024-08-27 08:00:20|42769.2|42749.2|42794.1|42774.1|42794.1|42774.1|42764.1|42744.1|72
1724745630000|2024-08-27 08:00:30|42789.1|42769.1|42774.1|42754.1|42789.1|42769.1|42774.1|42754.1|44
1724745640000|2024-08-27 08:00:40|42771.7|42751.7|42769.1|42749.1|42774.1|42754.1|42769.1|42749.1|9
1724745650000|2024-08-27 08:00:50|42766.6|42746.6|42776.6|42756.6|42776.6|42756.6|42766.6|42746.6|10
1724745660000|2024-08-27 08:01:00|42774.1|42754.1|42771.6|42751.6|42776.6|42756.6|42769.1|42749.1|12
1724745670000|2024-08-27 08:01:10|42774.1|42754.1|42766.7|42746.7|42774.1|42754.1|42764.2|42744.2|12
1724745680000|2024-08-27 08:01:20|42769.1|42749.1|42759.1|42739.1|42769.1|42749.1|42759.1|42739.1|13
1724745690000|2024-08-27 08:01:30|42764.1|42744.1|42764.2|42744.2|42769.1|42749.1|42764.1|42744.1|19
1724745700000|2024-08-27 08:01:40|42766.6|42746.6|42769.2|42749.2|42771.7|42751.7|42761.7|42741.7|17
1724745710000|2024-08-27 08:01:50|42766.7|42746.7|42756.7|42736.7|42769.2|42749.2|42756.7|42736.7|5
1724745720000|2024-08-27 08:02:00|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|8
1724745730000|2024-08-27 08:02:10|42751.7|42731.7|42744.2|42724.2|42751.7|42731.7|42739.2|42719.2|30
1724745740000|2024-08-27 08:02:20|42746.6|42726.6|42759.2|42739.2|42761.7|42741.7|42746.6|42726.6|11
1724745750000|2024-08-27 08:02:30|42764.2|42744.2|42761.7|42741.7|42764.2|42744.2|42761.7|42741.7|8
1724745760000|2024-08-27 08:02:40|42759.2|42739.2|42749.2|42729.2|42761.7|42741.7|42749.2|42729.2|8
1724745770000|2024-08-27 08:02:50|42744.2|42724.2|42729.2|42709.2|42744.2|42724.2|42716.7|42696.7|20
1724745780000|2024-08-27 08:03:00|42731.6|42711.6|42726.7|42706.7|42731.6|42711.6|42726.6|42706.6|13
1724745790000|2024-08-27 08:03:10|42724.2|42704.2|42734.1|42714.1|42736.7|42716.7|42724.2|42704.2|13
1724745800000|2024-08-27 08:03:20|42734.2|42714.2|42726.7|42706.7|42734.2|42714.2|42726.7|42706.7|8
1724745810000|2024-08-27 08:03:30|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42719.2|42699.2|15
1724745820000|2024-08-27 08:03:40|42726.6|42706.6|42726.7|42706.7|42729.2|42709.2|42724.2|42704.2|5
1724745830000|2024-08-27 08:03:50|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42721.7|42701.7|10
1724745840000|2024-08-27 08:04:00|42726.6|42706.6|42746.7|42726.7|42746.7|42726.7|42726.6|42706.6|16
1724745850000|2024-08-27 08:04:10|42751.6|42731.6|42756.7|42736.7|42756.7|42736.7|42751.6|42731.6|3
1724745860000|2024-08-27 08:04:20|42754.2|42734.2|42769.2|42749.2|42771.6|42751.6|42754.2|42734.2|17
1724745870000|2024-08-27 08:04:30|42774.2|42754.2|42769.2|42749.2|42774.2|42754.2|42766.7|42746.7|14
1724745880000|2024-08-27 08:04:40|42764.2|42744.2|42756.7|42736.7|42766.7|42746.7|42756.7|42736.7|17
1724745890000|2024-08-27 08:04:50|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42754.2|42734.2|21
1724745900000|2024-08-27 08:05:00|42761.6|42741.6|42764.2|42744.2|42764.2|42744.2|42759.2|42739.2|6
1724745910000|2024-08-27 08:05:10|42766.7|42746.7|42764.2|42744.2|42766.7|42746.7|42764.2|42744.2|10
1724745920000|2024-08-27 08:05:20|42761.7|42741.7|42761.7|42741.7|42764.2|42744.2|42756.7|42736.7|7
1724745930000|2024-08-27 08:05:30|42759.2|42739.2|42759.2|42739.2|42764.2|42744.2|42759.2|42739.2|2
1724745940000|2024-08-27 08:05:40|42761.7|42741.7|42759.2|42739.2|42761.7|42741.7|42756.7|42736.7|10
1724745950000|2024-08-27 08:05:50|42754.2|42734.2|42754.2|42734.2|42754.2|42734.2|42751.7|42731.7|23
1724745960000|2024-08-27 08:06:00|42751.7|42731.7|42769.2|42749.2|42769.2|42749.2|42751.7|42731.7|8
1724745970000|2024-08-27 08:06:10|42766.7|42746.7|42761.7|42741.7|42766.7|42746.7|42761.7|42741.7|10
1724745980000|2024-08-27 08:06:20|42764.2|42744.2|42766.7|42746.7|42769.1|42749.1|42764.2|42744.2|23
1724745990000|2024-08-27 08:06:30|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|42761.7|42741.7|48
1724746000000|2024-08-27 08:06:40|42774.2|42754.2|42794.2|42774.2|42794.2|42774.2|42774.2|42754.2|20
1724746010000|2024-08-27 08:06:50|42791.7|42771.7|42804.2|42784.2|42804.2|42784.2|42791.7|42771.7|8
1724746020000|2024-08-27 08:07:00|42801.7|42781.7|42819.2|42799.2|42819.2|42799.2|42799.2|42779.2|26
1724746030000|2024-08-27 08:07:10|42824.1|42804.1|42829.2|42809.2|42831.6|42811.6|42824.1|42804.1|23
1724746040000|2024-08-27 08:07:20|42829.1|42809.1|42834.2|42814.2|42834.2|42814.2|42829.1|42809.1|15
1724746050000|2024-08-27 08:07:30|42829.2|42809.2|42824.2|42804.2|42829.2|42809.2|42824.2|42804.2|12
1724746060000|2024-08-27 08:07:40|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42826.7|42806.7|14
1724746070000|2024-08-27 08:07:50|42829.2|42809.2|42831.7|42811.7|42831.7|42811.7|42826.7|42806.7|27
1724746080000|2024-08-27 08:08:00|42834.1|42814.1|42846.7|42826.7|42846.7|42826.7|42831.7|42811.7|27
1724746090000|2024-08-27 08:08:10|42844.2|42824.2|42846.7|42826.7|42846.7|42826.7|42844.2|42824.2|6
1724746100000|2024-08-27 08:08:20|42844.2|42824.2|42829.2|42809.2|42849.2|42829.2|42826.7|42806.7|13
1724746110000|2024-08-27 08:08:30|42831.7|42811.7|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|8
1724746120000|2024-08-27 08:08:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42824.2|42804.2|6
1724746130000|2024-08-27 08:08:50|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|5
1724746140000|2024-08-27 08:09:00|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42821.7|42801.7|11
1724746150000|2024-08-27 08:09:10|42829.2|42809.2|42836.7|42816.7|42836.7|42816.7|42829.2|42809.2|1
1724746160000|2024-08-27 08:09:20|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|5
1724746170000|2024-08-27 08:09:30|42839.2|42819.2|42836.7|42816.7|42839.2|42819.2|42836.7|42816.7|4
1724746190000|2024-08-27 08:09:50|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|2
1724746200000|2024-08-27 08:10:00|||||||||2
1724746210000|2024-08-27 08:10:10|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|9
1724746220000|2024-08-27 08:10:20|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42831.7|42811.7|1
1724746230000|2024-08-27 08:10:30|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42831.7|42811.7|3
1724746240000|2024-08-27 08:10:40|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42831.7|42811.7|0
1724746250000|2024-08-27 08:10:50|42831.7|42811.7|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|2
1724746260000|2024-08-27 08:11:00|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|5
1724746270000|2024-08-27 08:11:10|42836.7|42816.7|42841.7|42821.7|42841.7|42821.7|42836.7|42816.7|5
1724746280000|2024-08-27 08:11:20|42844.2|42824.2|42816.7|42796.7|42844.2|42824.2|42816.7|42796.7|23
1724746290000|2024-08-27 08:11:30|42811.7|42791.7|42814.2|42794.2|42814.2|42794.2|42811.7|42791.7|6
1724746300000|2024-08-27 08:11:40|42811.7|42791.7|42819.2|42799.2|42819.2|42799.2|42811.7|42791.7|1
1724746310000|2024-08-27 08:11:50|42814.2|42794.2|42796.7|42776.7|42814.2|42794.2|42796.7|42776.7|22
1724746320000|2024-08-27 08:12:00|42799.2|42779.2|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|4
1724746330000|2024-08-27 08:12:10|42804.2|42784.2|42799.2|42779.2|42804.2|42784.2|42799.2|42779.2|3
1724746340000|2024-08-27 08:12:20|42801.7|42781.7|42804.2|42784.2|42804.2|42784.2|42799.2|42779.2|6
1724746350000|2024-08-27 08:12:30|42801.7|42781.7|42799.2|42779.2|42801.7|42781.7|42799.2|42779.2|5
1724746360000|2024-08-27 08:12:40|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|2
1724746370000|2024-08-27 08:12:50|42799.2|42779.2|42809.2|42789.2|42809.2|42789.2|42799.2|42779.2|5
1724746380000|2024-08-27 08:13:00|||||||||2
1724746390000|2024-08-27 08:13:10|42811.7|42791.7|42816.7|42796.7|42816.7|42796.7|42811.7|42791.7|2
1724746400000|2024-08-27 08:13:20|42819.2|42799.2|42814.2|42794.2|42819.2|42799.2|42814.2|42794.2|2
1724746410000|2024-08-27 08:13:30|||||||||1
1724746420000|2024-08-27 08:13:40|42811.7|42791.7|42806.7|42786.7|42814.2|42794.2|42806.7|42786.7|2
1724746430000|2024-08-27 08:13:50|42804.2|42784.2|42806.7|42786.7|42806.7|42786.7|42804.2|42784.2|1
1724746450000|2024-08-27 08:14:10|42809.2|42789.2|42809.2|42789.2|42811.7|42791.7|42809.2|42789.2|9
1724746460000|2024-08-27 08:14:20|42806.7|42786.7|42804.2|42784.2|42806.7|42786.7|42804.2|42784.2|1
1724746470000|2024-08-27 08:14:30|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|0
1724746480000|2024-08-27 08:14:40|42804.2|42784.2|42799.2|42779.2|42804.2|42784.2|42799.2|42779.2|4
1724746490000|2024-08-27 08:14:50|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|42794.2|42774.2|10
1724746500000|2024-08-27 08:15:00|42799.2|42779.2|42796.7|42776.7|42799.2|42779.2|42796.7|42776.7|0
1724746510000|2024-08-27 08:15:10|42799.2|42779.2|42801.7|42781.7|42801.7|42781.7|42799.2|42779.2|2
1724746520000|2024-08-27 08:15:20|42799.2|42779.2|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|6
1724746530000|2024-08-27 08:15:30|42804.2|42784.2|42819.2|42799.2|42819.2|42799.2|42804.2|42784.2|4
1724746540000|2024-08-27 08:15:40|42816.7|42796.7|42814.2|42794.2|42819.2|42799.2|42814.2|42794.2|4
1724746550000|2024-08-27 08:15:50|42816.7|42796.7|42824.2|42804.2|42824.2|42804.2|42816.7|42796.7|6
1724746560000|2024-08-27 08:16:00|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42829.2|42809.2|7
1724746570000|2024-08-27 08:16:10|42834.2|42814.2|42834.2|42814.2|42836.7|42816.7|42834.2|42814.2|0
1724746580000|2024-08-27 08:16:20|42836.7|42816.7|42836.7|42816.7|42839.2|42819.2|42834.2|42814.2|0
1724746590000|2024-08-27 08:16:30|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42834.2|42814.2|3
1724746600000|2024-08-27 08:16:40|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|1
1724746610000|2024-08-27 08:16:50|42834.2|42814.2|42836.7|42816.7|42839.2|42819.2|42834.2|42814.2|13
1724746620000|2024-08-27 08:17:00|42839.2|42819.2|42829.2|42809.2|42839.2|42819.2|42829.2|42809.2|3
1724746630000|2024-08-27 08:17:10|42826.7|42806.7|42826.7|42806.7|42829.2|42809.2|42826.7|42806.7|0
1724746640000|2024-08-27 08:17:20|42829.2|42809.2|42834.2|42814.2|42834.2|42814.2|42826.7|42806.7|1
1724746650000|2024-08-27 08:17:30|42831.7|42811.7|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|1
1724746670000|2024-08-27 08:17:50|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|0
1724746680000|2024-08-27 08:18:00|42824.2|42804.2|42821.7|42801.7|42824.2|42804.2|42821.7|42801.7|3
1724746690000|2024-08-27 08:18:10|42824.2|42804.2|42824.2|42804.2|42826.7|42806.7|42821.7|42801.7|2
1724746700000|2024-08-27 08:18:20|42826.7|42806.7|42829.2|42809.2|42831.7|42811.7|42826.7|42806.7|2
1724746710000|2024-08-27 08:18:30|42824.2|42804.2|42824.2|42804.2|42826.7|42806.7|42821.7|42801.7|3
1724746720000|2024-08-27 08:18:40|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|0
1724746730000|2024-08-27 08:18:50|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42821.7|42801.7|5
1724746740000|2024-08-27 08:19:00|42829.2|42809.2|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|8
1724746750000|2024-08-27 08:19:10|42831.7|42811.7|42824.2|42804.2|42834.2|42814.2|42821.7|42801.7|5
1724746760000|2024-08-27 08:19:20|42821.7|42801.7|42819.2|42799.2|42821.7|42801.7|42819.2|42799.2|4
1724746770000|2024-08-27 08:19:30|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|3
1724746780000|2024-08-27 08:19:40|42824.2|42804.2|42824.2|42804.2|42826.7|42806.7|42824.2|42804.2|3
1724746790000|2024-08-27 08:19:50|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|5
1724746800000|2024-08-27 08:20:00|42831.7|42811.7|42829.2|42809.2|42831.7|42811.7|42829.2|42809.2|3
1724746810000|2024-08-27 08:20:10|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|1
1724746820000|2024-08-27 08:20:20|42829.2|42809.2|42821.7|42801.7|42829.2|42809.2|42821.7|42801.7|2
1724746830000|2024-08-27 08:20:30|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42821.7|42801.7|0
1724746840000|2024-08-27 08:20:40|42826.7|42806.7|42831.7|42811.7|42831.7|42811.7|42826.7|42806.7|0
1724746850000|2024-08-27 08:20:50|42829.2|42809.2|42831.7|42811.7|42836.7|42816.7|42829.2|42809.2|4
1724746860000|2024-08-27 08:21:00|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|8
1724746870000|2024-08-27 08:21:10|42834.2|42814.2|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|2
1724746880000|2024-08-27 08:21:20|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|0
1724746890000|2024-08-27 08:21:30|42836.7|42816.7|42834.2|42814.2|42839.2|42819.2|42834.2|42814.2|4
1724746900000|2024-08-27 08:21:40|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|11
1724746910000|2024-08-27 08:21:50|42834.2|42814.2|42836.7|42816.7|42839.2|42819.2|42834.2|42814.2|5
1724746920000|2024-08-27 08:22:00|42839.2|42819.2|42854.2|42834.2|42854.2|42834.2|42834.2|42814.2|30
1724746930000|2024-08-27 08:22:10|42856.7|42836.7|42854.2|42834.2|42859.2|42839.2|42854.2|42834.2|11
1724746940000|2024-08-27 08:22:20|42856.7|42836.7|42859.2|42839.2|42859.2|42839.2|42856.7|42836.7|3
1724746950000|2024-08-27 08:22:30|42856.7|42836.7|42859.2|42839.2|42859.2|42839.2|42856.7|42836.7|0
1724746960000|2024-08-27 08:22:40|42856.7|42836.7|42859.2|42839.2|42861.7|42841.7|42856.7|42836.7|2
1724746970000|2024-08-27 08:22:50|42864.2|42844.2|42864.2|42844.2|42869.2|42849.2|42861.7|42841.7|9
1724746980000|2024-08-27 08:23:00|42859.2|42839.2|42864.2|42844.2|42864.2|42844.2|42859.2|42839.2|5
1724746990000|2024-08-27 08:23:10|42866.7|42846.7|42866.7|42846.7|42869.2|42849.2|42866.7|42846.7|8
1724747000000|2024-08-27 08:23:20|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|2
1724747010000|2024-08-27 08:23:30|42866.7|42846.7|42864.2|42844.2|42869.2|42849.2|42864.2|42844.2|3
1724747020000|2024-08-27 08:23:40|42869.2|42849.2|42884.2|42864.2|42884.2|42864.2|42869.2|42849.2|9
1724747030000|2024-08-27 08:23:50|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|9
1724747040000|2024-08-27 08:24:00|42881.7|42861.7|42891.7|42871.7|42891.7|42871.7|42881.7|42861.7|14
1724747050000|2024-08-27 08:24:10|42889.2|42869.2|42894.2|42874.2|42894.2|42874.2|42889.2|42869.2|3
1724747060000|2024-08-27 08:24:20|42904.2|42884.2|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|7
1724747070000|2024-08-27 08:24:30|42909.2|42889.2|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|6
1724747080000|2024-08-27 08:24:40|42911.7|42891.7|42909.2|42889.2|42914.2|42894.2|42909.2|42889.2|4
1724747090000|2024-08-27 08:24:50|42911.7|42891.7|42901.7|42881.7|42911.7|42891.7|42901.7|42881.7|3
1724747100000|2024-08-27 08:25:00|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42901.7|42881.7|5
1724747110000|2024-08-27 08:25:10|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42909.2|42889.2|2
1724747120000|2024-08-27 08:25:20|42914.2|42894.2|42896.7|42876.7|42914.2|42894.2|42896.7|42876.7|4
1724747130000|2024-08-27 08:25:30|42894.2|42874.2|42884.2|42864.2|42894.2|42874.2|42884.2|42864.2|18
1724747140000|2024-08-27 08:25:40|42881.7|42861.7|42886.7|42866.7|42886.7|42866.7|42881.7|42861.7|5
1724747150000|2024-08-27 08:25:50|42891.7|42871.7|42891.7|42871.7|42894.2|42874.2|42891.7|42871.7|5
1724747160000|2024-08-27 08:26:00|42894.2|42874.2|42906.7|42886.7|42906.7|42886.7|42894.2|42874.2|3
1724747170000|2024-08-27 08:26:10|42904.2|42884.2|42906.7|42886.7|42909.2|42889.2|42904.2|42884.2|8
1724747180000|2024-08-27 08:26:20|42904.2|42884.2|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|2
1724747190000|2024-08-27 08:26:30|42906.7|42886.7|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|3
1724747200000|2024-08-27 08:26:40|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|1
1724747210000|2024-08-27 08:26:50|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|3
1724747220000|2024-08-27 08:27:00|42909.2|42889.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|1
1724747230000|2024-08-27 08:27:10|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|1
1724747240000|2024-08-27 08:27:20|42909.2|42889.2|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|0
1724747250000|2024-08-27 08:27:30|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|8
1724747260000|2024-08-27 08:27:40|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|4
1724747270000|2024-08-27 08:27:50|||||||||1
1724747280000|2024-08-27 08:28:00|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42914.2|42894.2|6
1724747290000|2024-08-27 08:28:10|42914.2|42894.2|42914.2|42894.2|42916.7|42896.7|42909.2|42889.2|13
1724747300000|2024-08-27 08:28:20|||||||||1
1724747310000|2024-08-27 08:28:30|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|4
1724747320000|2024-08-27 08:28:40|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|1
1724747330000|2024-08-27 08:28:50|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42909.2|42889.2|4
1724747340000|2024-08-27 08:29:00|||||||||3
1724747350000|2024-08-27 08:29:10|42914.2|42894.2|42911.7|42891.7|42914.2|42894.2|42909.2|42889.2|2
1724747360000|2024-08-27 08:29:20|42914.2|42894.2|42909.2|42889.2|42914.2|42894.2|42909.2|42889.2|1
1724747370000|2024-08-27 08:29:30|42911.7|42891.7|42909.2|42889.2|42914.2|42894.2|42909.2|42889.2|5
1724747380000|2024-08-27 08:29:40|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|3
1724747390000|2024-08-27 08:29:50|42909.2|42889.2|42911.7|42891.7|42914.2|42894.2|42909.2|42889.2|3
1724747400000|2024-08-27 08:30:00|42909.2|42889.2|42911.7|42891.7|42911.7|42891.7|42909.2|42889.2|6
1724747410000|2024-08-27 08:30:10|42909.2|42889.2|42906.7|42886.7|42911.7|42891.7|42906.7|42886.7|0
1724747420000|2024-08-27 08:30:20|42909.2|42889.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|3
1724747430000|2024-08-27 08:30:30|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|0
1724747440000|2024-08-27 08:30:40|42901.7|42881.7|42909.2|42889.2|42909.2|42889.2|42901.7|42881.7|5
1724747450000|2024-08-27 08:30:50|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42906.7|42886.7|1
1724747460000|2024-08-27 08:31:00|42909.2|42889.2|42916.7|42896.7|42916.7|42896.7|42909.2|42889.2|3
1724747470000|2024-08-27 08:31:10|42914.3|42894.3|42909.2|42889.2|42921.7|42901.7|42909.2|42889.2|33
1724747480000|2024-08-27 08:31:20|42904.2|42884.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|5
1724747490000|2024-08-27 08:31:30|42909.2|42889.2|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|4
1724747500000|2024-08-27 08:31:40|42916.7|42896.7|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|12
1724747510000|2024-08-27 08:31:50|42914.2|42894.2|42916.7|42896.7|42916.7|42896.7|42914.2|42894.2|1
1724747520000|2024-08-27 08:32:00|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|1
1724747530000|2024-08-27 08:32:10|42921.7|42901.7|42919.2|42899.2|42921.7|42901.7|42916.8|42896.8|3
1724747540000|2024-08-27 08:32:20|42916.8|42896.8|42916.8|42896.8|42919.2|42899.2|42916.8|42896.8|0
1724747550000|2024-08-27 08:32:30|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1724747560000|2024-08-27 08:32:40|42909.3|42889.3|42909.2|42889.2|42909.3|42889.3|42909.2|42889.2|3
1724747570000|2024-08-27 08:32:50|42904.2|42884.2|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|6
1724747580000|2024-08-27 08:33:00|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42899.2|42879.2|8
1724747590000|2024-08-27 08:33:10|42901.7|42881.7|42906.7|42886.7|42906.7|42886.7|42901.7|42881.7|1
1724747600000|2024-08-27 08:33:20|42904.2|42884.2|42901.7|42881.7|42904.2|42884.2|42901.7|42881.7|1
1724747610000|2024-08-27 08:33:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|3
1724747620000|2024-08-27 08:33:40|42904.3|42884.3|42909.2|42889.2|42911.7|42891.7|42904.3|42884.3|3
1724747640000|2024-08-27 08:34:00|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|7
1724747670000|2024-08-27 08:34:30|42909.2|42889.2|42916.7|42896.7|42916.7|42896.7|42909.2|42889.2|13
1724747680000|2024-08-27 08:34:40|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|2
1724747690000|2024-08-27 08:34:50|42916.7|42896.7|42924.2|42904.2|42924.2|42904.2|42916.7|42896.7|5
1724747700000|2024-08-27 08:35:00|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|22
1724747710000|2024-08-27 08:35:10|42924.3|42904.3|42924.3|42904.3|42926.7|42906.7|42924.3|42904.3|3
1724747720000|2024-08-27 08:35:20|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|42921.8|42901.8|5
1724747730000|2024-08-27 08:35:30|42924.3|42904.3|42921.7|42901.7|42924.3|42904.3|42919.3|42899.3|4
1724747740000|2024-08-27 08:35:40|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|3
1724747750000|2024-08-27 08:35:50|42914.3|42894.3|42909.2|42889.2|42914.3|42894.3|42906.7|42886.7|9
1724747760000|2024-08-27 08:36:00|42909.3|42889.3|42904.3|42884.3|42909.3|42889.3|42904.3|42884.3|4
1724747770000|2024-08-27 08:36:10|42899.3|42879.3|42899.3|42879.3|42904.2|42884.2|42899.2|42879.2|11
1724747780000|2024-08-27 08:36:20|42904.2|42884.2|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|25
1724747790000|2024-08-27 08:36:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|2
1724747800000|2024-08-27 08:36:40|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|9
1724747810000|2024-08-27 08:36:50|42911.7|42891.7|42911.7|42891.7|42914.2|42894.2|42909.2|42889.2|5
1724747820000|2024-08-27 08:37:00|42911.8|42891.8|42914.2|42894.2|42914.2|42894.2|42911.8|42891.8|7
1724747840000|2024-08-27 08:37:20|42914.3|42894.3|42916.8|42896.8|42919.2|42899.2|42914.3|42894.3|11
1724747850000|2024-08-27 08:37:30|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|1
1724747860000|2024-08-27 08:37:40|42919.3|42899.3|42916.8|42896.8|42919.3|42899.3|42916.8|42896.8|4
1724747870000|2024-08-27 08:37:50|42919.2|42899.2|42916.7|42896.7|42919.2|42899.2|42914.3|42894.3|2
1724747880000|2024-08-27 08:38:00|42919.2|42899.2|42921.8|42901.8|42921.8|42901.8|42919.2|42899.2|2
1724747890000|2024-08-27 08:38:10|42919.3|42899.3|42919.3|42899.3|42924.2|42904.2|42919.3|42899.3|6
1724747900000|2024-08-27 08:38:20|42921.8|42901.8|42919.3|42899.3|42924.3|42904.3|42919.3|42899.3|1
1724747910000|2024-08-27 08:38:30|42921.8|42901.8|42926.8|42906.8|42926.8|42906.8|42919.3|42899.3|11
1724747920000|2024-08-27 08:38:40|42929.3|42909.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|3
1724747930000|2024-08-27 08:38:50|||||||||1
1724747940000|2024-08-27 08:39:00|42926.8|42906.8|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|6
1724747960000|2024-08-27 08:39:20|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|1
1724747970000|2024-08-27 08:39:30|42924.3|42904.3|42936.8|42916.8|42936.8|42916.8|42924.3|42904.3|2
1724747980000|2024-08-27 08:39:40|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|4
1724747990000|2024-08-27 08:39:50|42941.8|42921.8|42939.3|42919.3|42941.8|42921.8|42939.3|42919.3|4
1724748000000|2024-08-27 08:40:00|42941.8|42921.8|42936.8|42916.8|42941.8|42921.8|42936.8|42916.8|3
1724748010000|2024-08-27 08:40:10|42934.3|42914.3|42929.3|42909.3|42934.3|42914.3|42929.3|42909.3|14
1724748020000|2024-08-27 08:40:20|42926.8|42906.8|42926.8|42906.8|42929.3|42909.3|42924.3|42904.3|1
1724748030000|2024-08-27 08:40:30|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|0
1724748040000|2024-08-27 08:40:40|42924.3|42904.3|42929.3|42909.3|42931.8|42911.8|42924.3|42904.3|2
1724748050000|2024-08-27 08:40:50|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42926.8|42906.8|6
1724748060000|2024-08-27 08:41:00|42929.3|42909.3|42931.8|42911.8|42931.8|42911.8|42929.3|42909.3|2
1724748070000|2024-08-27 08:41:10|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42924.3|42904.3|5
1724748080000|2024-08-27 08:41:20|||||||||1
1724748090000|2024-08-27 08:41:30|42931.8|42911.8|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|1
1724748100000|2024-08-27 08:41:40|42936.8|42916.8|42934.3|42914.3|42936.8|42916.8|42934.3|42914.3|1
1724748120000|2024-08-27 08:42:00|42931.8|42911.8|42931.8|42911.8|42934.3|42914.3|42931.8|42911.8|1
1724748130000|2024-08-27 08:42:10|42929.3|42909.3|42929.3|42909.3|42934.3|42914.3|42929.3|42909.3|2
1724748140000|2024-08-27 08:42:20|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|42931.8|42911.8|3
1724748170000|2024-08-27 08:42:50|42929.3|42909.3|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|1
1724748180000|2024-08-27 08:43:00|42929.3|42909.3|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|2
1724748190000|2024-08-27 08:43:10|42931.8|42911.8|42929.3|42909.3|42931.8|42911.8|42926.8|42906.8|3
1724748200000|2024-08-27 08:43:20|42926.8|42906.8|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|0
1724748210000|2024-08-27 08:43:30|42924.3|42904.3|42924.3|42904.3|42926.8|42906.8|42924.3|42904.3|2
1724748220000|2024-08-27 08:43:40|||||||||2
1724748230000|2024-08-27 08:43:50|42926.8|42906.8|42926.8|42906.8|42929.3|42909.3|42926.8|42906.8|1
1724748240000|2024-08-27 08:44:00|||||||||1
1724748250000|2024-08-27 08:44:10|42924.3|42904.3|42926.8|42906.8|42926.8|42906.8|42924.3|42904.3|0
1724748270000|2024-08-27 08:44:30|42924.3|42904.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|3
1724748280000|2024-08-27 08:44:40|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|1
1724748290000|2024-08-27 08:44:50|42929.3|42909.3|42924.3|42904.3|42929.3|42909.3|42924.3|42904.3|2
1724748310000|2024-08-27 08:45:10|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42926.8|42906.8|5
1724748320000|2024-08-27 08:45:20|||||||||3
1724748330000|2024-08-27 08:45:30|42934.3|42914.3|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|3
1724748340000|2024-08-27 08:45:40|42939.3|42919.3|42944.3|42924.3|42949.3|42929.3|42939.3|42919.3|22
1724748350000|2024-08-27 08:45:50|42949.3|42929.3|42944.3|42924.3|42949.3|42929.3|42944.3|42924.3|14
1724748360000|2024-08-27 08:46:00|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|1
1724748370000|2024-08-27 08:46:10|||||||||1
1724748380000|2024-08-27 08:46:20|42949.3|42929.3|42944.3|42924.3|42949.3|42929.3|42944.3|42924.3|10
1724748390000|2024-08-27 08:46:30|||||||||4
1724748400000|2024-08-27 08:46:40|||||||||1
1724748410000|2024-08-27 08:46:50|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|0
1724748420000|2024-08-27 08:47:00|42949.3|42929.3|42944.3|42924.3|42949.3|42929.3|42944.3|42924.3|28
1724748430000|2024-08-27 08:47:10|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|5
1724748440000|2024-08-27 08:47:20|42939.3|42919.3|42934.3|42914.3|42939.3|42919.3|42931.8|42911.8|8
1724748450000|2024-08-27 08:47:30|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42931.8|42911.8|5
1724748460000|2024-08-27 08:47:40|42939.3|42919.3|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|17
1724748470000|2024-08-27 08:47:50|42936.8|42916.8|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|5
1724748480000|2024-08-27 08:48:00|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|42941.8|42921.8|0
1724748490000|2024-08-27 08:48:10|42939.3|42919.3|42939.3|42919.3|42939.3|42919.3|42936.8|42916.8|14
1724748500000|2024-08-27 08:48:20|42936.8|42916.8|42936.8|42916.8|42936.8|42916.8|42934.3|42914.3|2
1724748510000|2024-08-27 08:48:30|42939.3|42919.3|42939.3|42919.3|42941.8|42921.8|42936.8|42916.8|0
1724748520000|2024-08-27 08:48:40|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|0
1724748530000|2024-08-27 08:48:50|42939.3|42919.3|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|5
1724748540000|2024-08-27 08:49:00|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|42934.3|42914.3|0
1724748550000|2024-08-27 08:49:10|42931.8|42911.8|42936.8|42916.8|42936.8|42916.8|42929.3|42909.3|8
1724748560000|2024-08-27 08:49:20|42939.3|42919.3|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|1
1724748570000|2024-08-27 08:49:30|42939.3|42919.3|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|4
1724748580000|2024-08-27 08:49:40|42939.3|42919.3|42944.3|42924.3|42944.3|42924.3|42936.8|42916.8|4
1724748590000|2024-08-27 08:49:50|42946.8|42926.8|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|2
1724748600000|2024-08-27 08:50:00|42951.8|42931.8|42954.3|42934.3|42956.8|42936.8|42951.8|42931.8|1
1724748610000|2024-08-27 08:50:10|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|2
1724748620000|2024-08-27 08:50:20|||||||||1
1724748640000|2024-08-27 08:50:40|||||||||1
1724748650000|2024-08-27 08:50:50|||||||||1
1724748660000|2024-08-27 08:51:00|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|42949.3|42929.3|1
1724748670000|2024-08-27 08:51:10|42954.3|42934.3|42949.3|42929.3|42956.8|42936.8|42949.3|42929.3|16
1724748680000|2024-08-27 08:51:20|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|6
1724748690000|2024-08-27 08:51:30|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|12
1724748700000|2024-08-27 08:51:40|42964.3|42944.3|42961.8|42941.8|42964.3|42944.3|42959.3|42939.3|4
1724748710000|2024-08-27 08:51:50|42964.3|42944.3|42959.3|42939.3|42964.3|42944.3|42959.3|42939.3|4
1724748720000|2024-08-27 08:52:00|||||||||2
1724748730000|2024-08-27 08:52:10|42964.3|42944.3|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|83
1724748740000|2024-08-27 08:52:20|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|3
1724748750000|2024-08-27 08:52:30|42969.3|42949.3|42966.8|42946.8|42969.3|42949.3|42966.8|42946.8|1
1724748760000|2024-08-27 08:52:40|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|0
1724748770000|2024-08-27 08:52:50|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|5
1724748780000|2024-08-27 08:53:00|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|4
1724748790000|2024-08-27 08:53:10|42969.3|42949.3|42971.8|42951.8|42971.8|42951.8|42964.3|42944.3|28
1724748800000|2024-08-27 08:53:20|42974.3|42954.3|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|3
1724748810000|2024-08-27 08:53:30|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|12
1724748820000|2024-08-27 08:53:40|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|21
1724748830000|2024-08-27 08:53:50|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42989.3|42969.3|6
1724748840000|2024-08-27 08:54:00|42994.3|42974.3|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|7
1724748850000|2024-08-27 08:54:10|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|42989.3|42969.3|6
1724748860000|2024-08-27 08:54:20|42994.3|42974.3|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|6
1724748870000|2024-08-27 08:54:30|42996.8|42976.8|42994.3|42974.3|42999.3|42979.3|42994.3|42974.3|22
1724748880000|2024-08-27 08:54:40|42996.8|42976.8|42999.3|42979.3|42999.3|42979.3|42996.8|42976.8|0
1724748890000|2024-08-27 08:54:50|42996.8|42976.8|42989.3|42969.3|42996.8|42976.8|42989.3|42969.3|9
1724748900000|2024-08-27 08:55:00|||||||||1
1724748910000|2024-08-27 08:55:10|42991.8|42971.8|42991.8|42971.8|42994.3|42974.3|42991.8|42971.8|10
1724748920000|2024-08-27 08:55:20|42989.3|42969.3|42989.3|42969.3|42994.3|42974.3|42989.3|42969.3|1
1724748930000|2024-08-27 08:55:30|42991.8|42971.8|42989.3|42969.3|42991.8|42971.8|42989.3|42969.3|2
1724748940000|2024-08-27 08:55:40|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42986.8|42966.8|4
1724748950000|2024-08-27 08:55:50|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|42984.3|42964.3|2
1724748960000|2024-08-27 08:56:00|||||||||1
1724748970000|2024-08-27 08:56:10|42986.8|42966.8|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|4
1724748980000|2024-08-27 08:56:20|42984.3|42964.3|42984.3|42964.3|42986.8|42966.8|42984.3|42964.3|2
1724748990000|2024-08-27 08:56:30|42986.8|42966.8|42984.3|42964.3|42989.3|42969.3|42984.3|42964.3|3
1724749000000|2024-08-27 08:56:40|||||||||2
1724749010000|2024-08-27 08:56:50|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|2
1724749020000|2024-08-27 08:57:00|42976.8|42956.8|42974.3|42954.3|42976.8|42956.8|42974.3|42954.3|8
1724749030000|2024-08-27 08:57:10|42969.3|42949.3|42966.8|42946.8|42971.8|42951.8|42966.8|42946.8|4
1724749040000|2024-08-27 08:57:20|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|3
1724749050000|2024-08-27 08:57:30|42959.3|42939.3|42954.3|42934.3|42959.3|42939.3|42954.3|42934.3|3
1724749060000|2024-08-27 08:57:40|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|0
1724749070000|2024-08-27 08:57:50|42951.8|42931.8|42949.3|42929.3|42951.8|42931.8|42949.3|42929.3|0
1724749080000|2024-08-27 08:58:00|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42944.3|42924.3|0
1724749090000|2024-08-27 08:58:10|42944.3|42924.3|42939.3|42919.3|42946.8|42926.8|42939.3|42919.3|5
1724749100000|2024-08-27 08:58:20|42936.8|42916.8|42936.8|42916.8|42939.3|42919.3|42936.8|42916.8|2
1724749110000|2024-08-27 08:58:30|42939.3|42919.3|42941.8|42921.8|42941.8|42921.8|42939.3|42919.3|2
1724749120000|2024-08-27 08:58:40|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|2
1724749130000|2024-08-27 08:58:50|||||||||1
1724749140000|2024-08-27 08:59:00|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|42946.8|42926.8|0
1724749150000|2024-08-27 08:59:10|42944.3|42924.3|42944.3|42924.3|42946.8|42926.8|42944.3|42924.3|0
1724749160000|2024-08-27 08:59:20|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|42951.8|42931.8|8
1724749170000|2024-08-27 08:59:30|42954.3|42934.3|42954.3|42934.3|42956.8|42936.8|42949.3|42929.3|11
1724749180000|2024-08-27 08:59:40|42956.8|42936.8|42964.3|42944.3|42964.3|42944.3|42956.8|42936.8|4
1724749190000|2024-08-27 08:59:50|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|2
1724749200000|2024-08-27 09:00:00|42971.8|42951.8|42974.3|42954.3|42974.3|42954.3|42971.8|42951.8|6
1724749210000|2024-08-27 09:00:10|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|7
1724749220000|2024-08-27 09:00:20|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|4
1724749230000|2024-08-27 09:00:30|||||||||3
1724749240000|2024-08-27 09:00:40|42971.8|42951.8|42964.3|42944.3|42971.8|42951.8|42964.3|42944.3|5
1724749250000|2024-08-27 09:00:50|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42964.3|42944.3|1
1724749260000|2024-08-27 09:01:00|42966.8|42946.8|42969.3|42949.3|42969.3|42949.3|42966.8|42946.8|0
1724749270000|2024-08-27 09:01:10|42971.8|42951.8|42971.8|42951.8|42971.8|42951.8|42969.3|42949.3|0
1724749280000|2024-08-27 09:01:20|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|42969.3|42949.3|0
1724749290000|2024-08-27 09:01:30|42971.8|42951.8|42974.3|42954.3|42974.3|42954.3|42969.3|42949.3|7
1724749300000|2024-08-27 09:01:40|||||||||1
1724749310000|2024-08-27 09:01:50|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42974.3|42954.3|2
1724749320000|2024-08-27 09:02:00|42979.3|42959.3|42974.3|42954.3|42979.3|42959.3|42974.3|42954.3|0
1724749330000|2024-08-27 09:02:10|42974.4|42954.4|42976.8|42956.8|42979.3|42959.3|42974.4|42954.4|2
1724749340000|2024-08-27 09:02:20|42979.3|42959.3|42974.3|42954.3|42979.3|42959.3|42974.3|42954.3|2
1724749350000|2024-08-27 09:02:30|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|42976.8|42956.8|0
1724749360000|2024-08-27 09:02:40|42979.3|42959.3|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|1
1724749370000|2024-08-27 09:02:50|42976.8|42956.8|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|2
1724749380000|2024-08-27 09:03:00|42976.8|42956.8|42979.3|42959.3|42979.3|42959.3|42976.8|42956.8|2
1724749390000|2024-08-27 09:03:10|42981.8|42961.8|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|0
1724749400000|2024-08-27 09:03:20|42981.8|42961.8|42986.8|42966.8|42989.3|42969.3|42981.8|42961.8|12
1724749410000|2024-08-27 09:03:30|42984.3|42964.3|42981.8|42961.8|42984.3|42964.3|42981.8|42961.8|2
1724749420000|2024-08-27 09:03:40|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|42979.3|42959.3|1
1724749430000|2024-08-27 09:03:50|42981.8|42961.8|42979.3|42959.3|42981.8|42961.8|42979.3|42959.3|0
1724749440000|2024-08-27 09:04:00|42981.8|42961.8|42976.8|42956.8|42981.8|42961.8|42974.4|42954.4|3
1724749460000|2024-08-27 09:04:20|42974.4|42954.4|42976.8|42956.8|42976.8|42956.8|42971.8|42951.8|7
1724749470000|2024-08-27 09:04:30|42979.3|42959.3|42984.3|42964.3|42984.3|42964.3|42979.3|42959.3|8
1724749480000|2024-08-27 09:04:40|42984.4|42964.4|42986.8|42966.8|42986.8|42966.8|42984.3|42964.3|2
1724749490000|2024-08-27 09:04:50|42984.4|42964.4|42986.8|42966.8|42986.8|42966.8|42984.3|42964.3|1
1724749500000|2024-08-27 09:05:00|42984.3|42964.3|42989.3|42969.3|42989.3|42969.3|42984.3|42964.3|2
1724749510000|2024-08-27 09:05:10|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|42994.3|42974.3|4
1724749520000|2024-08-27 09:05:20|42991.8|42971.8|42991.8|42971.8|42991.9|42971.9|42989.4|42969.4|4
1724749530000|2024-08-27 09:05:30|42994.3|42974.3|42999.3|42979.3|42999.3|42979.3|42994.3|42974.3|4
1724749540000|2024-08-27 09:05:40|43004.3|42984.3|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|30
1724749550000|2024-08-27 09:05:50|||||||||1
1724749560000|2024-08-27 09:06:00|43006.8|42986.8|43046.8|43026.8|43054.3|43034.3|43006.8|42986.8|30
1724749570000|2024-08-27 09:06:10|43041.8|43021.8|43039.3|43019.3|43049.3|43029.3|43039.3|43019.3|36
1724749580000|2024-08-27 09:06:20|43036.8|43016.8|43036.8|43016.8|43039.3|43019.3|43034.3|43014.3|18
1724749590000|2024-08-27 09:06:30|43034.3|43014.3|43019.3|42999.3|43034.3|43014.3|43019.3|42999.3|6
1724749600000|2024-08-27 09:06:40|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43019.3|42999.3|10
1724749610000|2024-08-27 09:06:50|43021.8|43001.8|43021.8|43001.8|43024.3|43004.3|43021.8|43001.8|1
1724749620000|2024-08-27 09:07:00|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43021.8|43001.8|1
1724749630000|2024-08-27 09:07:10|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|15
1724749640000|2024-08-27 09:07:20|43031.8|43011.8|43031.8|43011.8|43034.3|43014.3|43029.4|43009.4|5
1724749650000|2024-08-27 09:07:30|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.3|43009.3|3
1724749660000|2024-08-27 09:07:40|||||||||4
1724749670000|2024-08-27 09:07:50|43036.9|43016.9|43031.9|43011.9|43036.9|43016.9|43031.9|43011.9|11
1724749680000|2024-08-27 09:08:00|43034.3|43014.3|43036.9|43016.9|43036.9|43016.9|43031.9|43011.9|2
1724749690000|2024-08-27 09:08:10|43034.4|43014.4|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|4
1724749700000|2024-08-27 09:08:20|43036.8|43016.8|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|3
1724749710000|2024-08-27 09:08:30|43039.4|43019.4|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|3
1724749720000|2024-08-27 09:08:40|43041.8|43021.8|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|1
1724749730000|2024-08-27 09:08:50|43039.4|43019.4|43034.4|43014.4|43039.4|43019.4|43031.9|43011.9|4
1724749740000|2024-08-27 09:09:00|43031.9|43011.9|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|0
1724749750000|2024-08-27 09:09:10|43034.3|43014.3|43036.9|43016.9|43039.3|43019.3|43034.3|43014.3|11
1724749760000|2024-08-27 09:09:20|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|3
1724749770000|2024-08-27 09:09:30|43044.4|43024.4|43051.9|43031.9|43056.9|43036.9|43044.4|43024.4|32
1724749780000|2024-08-27 09:09:40|43054.4|43034.4|43059.3|43039.3|43059.3|43039.3|43054.4|43034.4|18
1724749790000|2024-08-27 09:09:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|1
1724749800000|2024-08-27 09:10:00|43056.9|43036.9|43046.9|43026.9|43056.9|43036.9|43039.4|43019.4|17
1724749810000|2024-08-27 09:10:10|43049.4|43029.4|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|6
1724749820000|2024-08-27 09:10:20|43051.9|43031.9|43056.8|43036.8|43056.8|43036.8|43051.9|43031.9|6
1724749830000|2024-08-27 09:10:30|43054.4|43034.4|43054.4|43034.4|43059.4|43039.4|43054.4|43034.4|14
1724749840000|2024-08-27 09:10:40|43059.3|43039.3|43056.9|43036.9|43059.4|43039.4|43054.4|43034.4|3
1724749850000|2024-08-27 09:10:50|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43051.9|43031.9|2
1724749860000|2024-08-27 09:11:00|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|2
1724749870000|2024-08-27 09:11:10|43046.9|43026.9|43046.8|43026.8|43049.4|43029.4|43046.8|43026.8|1
1724749880000|2024-08-27 09:11:20|43046.9|43026.9|43036.9|43016.9|43046.9|43026.9|43036.9|43016.9|16
1724749890000|2024-08-27 09:11:30|43039.4|43019.4|43034.4|43014.4|43041.9|43021.9|43034.4|43014.4|13
1724749900000|2024-08-27 09:11:40|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|19
1724749910000|2024-08-27 09:11:50|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|5
1724749920000|2024-08-27 09:12:00|43044.4|43024.4|43039.4|43019.4|43044.4|43024.4|43034.4|43014.4|103
1724749930000|2024-08-27 09:12:10|43041.9|43021.9|43039.4|43019.4|43044.4|43024.4|43039.4|43019.4|4
1724749950000|2024-08-27 09:12:30|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|4
1724749960000|2024-08-27 09:12:40|43034.4|43014.4|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|3
1724749970000|2024-08-27 09:12:50|43036.9|43016.9|43039.4|43019.4|43041.9|43021.9|43036.9|43016.9|1
1724749980000|2024-08-27 09:13:00|43041.9|43021.9|43034.4|43014.4|43044.4|43024.4|43034.4|43014.4|5
1724749990000|2024-08-27 09:13:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|1
1724750000000|2024-08-27 09:13:20|43029.4|43009.4|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|1
1724750010000|2024-08-27 09:13:30|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.8|43001.8|4
1724750020000|2024-08-27 09:13:40|43019.4|42999.4|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|6
1724750030000|2024-08-27 09:13:50|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|7
1724750040000|2024-08-27 09:14:00|43011.9|42991.9|43009.4|42989.4|43011.9|42991.9|43009.4|42989.4|2
1724750050000|2024-08-27 09:14:10|||||||||4
1724750060000|2024-08-27 09:14:20|43019.4|42999.4|43016.9|42996.9|43019.4|42999.4|43014.4|42994.4|4
1724750070000|2024-08-27 09:14:30|43019.4|42999.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|2
1724750080000|2024-08-27 09:14:40|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|10
1724750090000|2024-08-27 09:14:50|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|1
1724750100000|2024-08-27 09:15:00|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|1
1724750110000|2024-08-27 09:15:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|1
1724750120000|2024-08-27 09:15:20|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|9
1724750130000|2024-08-27 09:15:30|43039.4|43019.4|43049.4|43029.4|43049.4|43029.4|43039.4|43019.4|10
1724750140000|2024-08-27 09:15:40|43054.4|43034.4|43064.4|43044.4|43071.9|43051.9|43054.4|43034.4|37
1724750150000|2024-08-27 09:15:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|3
1724750160000|2024-08-27 09:16:00|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|9
1724750170000|2024-08-27 09:16:10|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|43064.4|43044.4|5
1724750180000|2024-08-27 09:16:20|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|23
1724750190000|2024-08-27 09:16:30|43066.9|43046.9|43066.9|43046.9|43069.4|43049.4|43064.4|43044.4|2
1724750200000|2024-08-27 09:16:40|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|5
1724750210000|2024-08-27 09:16:50|43059.4|43039.4|43056.9|43036.9|43059.4|43039.4|43056.9|43036.9|8
1724750220000|2024-08-27 09:17:00|||||||||2
1724750230000|2024-08-27 09:17:10|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|2
1724750240000|2024-08-27 09:17:20|43054.4|43034.4|43054.4|43034.4|43059.4|43039.4|43054.4|43034.4|11
1724750250000|2024-08-27 09:17:30|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|43056.9|43036.9|2
1724750260000|2024-08-27 09:17:40|43054.4|43034.4|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|8
1724750270000|2024-08-27 09:17:50|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|6
1724750280000|2024-08-27 09:18:00|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|5
1724750290000|2024-08-27 09:18:10|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|1
1724750310000|2024-08-27 09:18:30|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|14
1724750320000|2024-08-27 09:18:40|||||||||1
1724750330000|2024-08-27 09:18:50|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|13
1724750340000|2024-08-27 09:19:00|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|7
1724750350000|2024-08-27 09:19:10|43066.9|43046.9|43064.4|43044.4|43066.9|43046.9|43064.4|43044.4|5
1724750360000|2024-08-27 09:19:20|43059.4|43039.4|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|11
1724750370000|2024-08-27 09:19:30|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|1
1724750380000|2024-08-27 09:19:40|43061.9|43041.9|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|7
1724750390000|2024-08-27 09:19:50|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|0
1724750400000|2024-08-27 09:20:00|43059.4|43039.4|43056.9|43036.9|43061.9|43041.9|43054.4|43034.4|2
1724750410000|2024-08-27 09:20:10|43054.4|43034.4|43046.9|43026.9|43054.4|43034.4|43046.9|43026.9|2
1724750420000|2024-08-27 09:20:20|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43036.9|43016.9|9
1724750430000|2024-08-27 09:20:30|43039.4|43019.4|43036.9|43016.9|43044.4|43024.4|43034.4|43014.4|2
1724750440000|2024-08-27 09:20:40|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|3
1724750450000|2024-08-27 09:20:50|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|3
1724750460000|2024-08-27 09:21:00|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|1
1724750470000|2024-08-27 09:21:10|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|1
1724750490000|2024-08-27 09:21:30|||||||||4
1724750500000|2024-08-27 09:21:40|||||||||3
1724750510000|2024-08-27 09:21:50|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|3
1724750520000|2024-08-27 09:22:00|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|0
1724750530000|2024-08-27 09:22:10|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|0
1724750550000|2024-08-27 09:22:30|43036.9|43016.9|43044.4|43024.4|43044.4|43024.4|43034.4|43014.4|15
1724750560000|2024-08-27 09:22:40|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|2
1724750570000|2024-08-27 09:22:50|43046.9|43026.9|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|0
1724750580000|2024-08-27 09:23:00|||||||||3
1724750590000|2024-08-27 09:23:10|43046.9|43026.9|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|1
1724750600000|2024-08-27 09:23:20|43044.4|43024.4|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|1
1724750610000|2024-08-27 09:23:30|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|9
1724750620000|2024-08-27 09:23:40|43046.9|43026.9|43044.4|43024.4|43049.4|43029.4|43044.4|43024.4|21
1724750630000|2024-08-27 09:23:50|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43044.4|43024.4|19
1724750640000|2024-08-27 09:24:00|43049.4|43029.4|43046.9|43026.9|43049.4|43029.4|43046.9|43026.9|0
1724750650000|2024-08-27 09:24:10|43044.4|43024.4|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|1
1724750660000|2024-08-27 09:24:20|||||||||9
1724750670000|2024-08-27 09:24:30|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|3
1724750680000|2024-08-27 09:24:40|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|3
1724750700000|2024-08-27 09:25:00|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|20
1724750710000|2024-08-27 09:25:10|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|3
1724750720000|2024-08-27 09:25:20|43054.4|43034.4|43054.4|43034.4|43056.9|43036.9|43051.9|43031.9|6
1724750730000|2024-08-27 09:25:30|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|3
1724750740000|2024-08-27 09:25:40|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|4
1724750750000|2024-08-27 09:25:50|43064.4|43044.4|43059.4|43039.4|43064.4|43044.4|43056.9|43036.9|11
1724750760000|2024-08-27 09:26:00|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|5
1724750770000|2024-08-27 09:26:10|43059.4|43039.4|43059.4|43039.4|43061.9|43041.9|43059.4|43039.4|1
1724750780000|2024-08-27 09:26:20|43061.9|43041.9|43044.4|43024.4|43061.9|43041.9|43044.4|43024.4|50
1724750790000|2024-08-27 09:26:30|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|2
1724750800000|2024-08-27 09:26:40|||||||||1
1724750810000|2024-08-27 09:26:50|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|3
1724750820000|2024-08-27 09:27:00|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|7
1724750840000|2024-08-27 09:27:20|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|3
1724750850000|2024-08-27 09:27:30|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43046.9|43026.9|2
1724750860000|2024-08-27 09:27:40|43046.9|43026.9|43041.9|43021.9|43046.9|43026.9|43041.9|43021.9|1
1724750870000|2024-08-27 09:27:50|43044.4|43024.4|43044.4|43024.4|43044.4|43024.4|43041.9|43021.9|3
1724750880000|2024-08-27 09:28:00|43041.9|43021.9|43034.4|43014.4|43041.9|43021.9|43034.4|43014.4|10
1724750890000|2024-08-27 09:28:10|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|0
1724750900000|2024-08-27 09:28:20|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|0
1724750910000|2024-08-27 09:28:30|43034.4|43014.4|43024.4|43004.4|43034.4|43014.4|43024.4|43004.4|8
1724750920000|2024-08-27 09:28:40|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43016.9|42996.9|1
1724750930000|2024-08-27 09:28:50|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|3
1724750940000|2024-08-27 09:29:00|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|0
1724750950000|2024-08-27 09:29:10|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|0
1724750960000|2024-08-27 09:29:20|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|2
1724750970000|2024-08-27 09:29:30|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|2
1724750980000|2024-08-27 09:29:40|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|2
1724750990000|2024-08-27 09:29:50|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|1
1724751000000|2024-08-27 09:30:00|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|4
1724751010000|2024-08-27 09:30:10|43026.9|43006.9|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|2
1724751020000|2024-08-27 09:30:20|43021.9|43001.9|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|13
1724751030000|2024-08-27 09:30:30|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|14
1724751040000|2024-08-27 09:30:40|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|4
1724751050000|2024-08-27 09:30:50|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|2
1724751060000|2024-08-27 09:31:00|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|3
1724751070000|2024-08-27 09:31:10|43031.9|43011.9|43029.4|43009.4|43036.9|43016.9|43029.4|43009.4|10
1724751080000|2024-08-27 09:31:20|43026.9|43006.9|43026.9|43006.9|43029.4|43009.4|43024.4|43004.4|3
1724751090000|2024-08-27 09:31:30|43024.4|43004.4|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|4
1724751100000|2024-08-27 09:31:40|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43016.9|42996.9|1
1724751110000|2024-08-27 09:31:50|||||||||1
1724751120000|2024-08-27 09:32:00|43021.9|43001.9|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|0
1724751130000|2024-08-27 09:32:10|43024.4|43004.4|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|0
1724751140000|2024-08-27 09:32:20|43026.9|43006.9|43034.4|43014.4|43034.4|43014.4|43026.9|43006.9|1
1724751150000|2024-08-27 09:32:30|43031.9|43011.9|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|4
1724751160000|2024-08-27 09:32:40|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|3
1724751170000|2024-08-27 09:32:50|43034.4|43014.4|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|2
1724751180000|2024-08-27 09:33:00|43026.9|43006.9|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|2
1724751190000|2024-08-27 09:33:10|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|2
1724751200000|2024-08-27 09:33:20|43026.9|43006.9|43031.9|43011.9|43031.9|43011.9|43026.9|43006.9|1
1724751210000|2024-08-27 09:33:30|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|1
1724751220000|2024-08-27 09:33:40|||||||||3
1724751230000|2024-08-27 09:33:50|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|18
1724751240000|2024-08-27 09:34:00|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|2
1724751250000|2024-08-27 09:34:10|43036.9|43016.9|43041.9|43021.9|43041.9|43021.9|43036.9|43016.9|1
1724751260000|2024-08-27 09:34:20|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|1
1724751270000|2024-08-27 09:34:30|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|0
1724751280000|2024-08-27 09:34:40|43034.4|43014.4|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|1
1724751290000|2024-08-27 09:34:50|43036.9|43016.9|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|0
1724751300000|2024-08-27 09:35:00|||||||||8
1724751310000|2024-08-27 09:35:10|43031.9|43011.9|43031.9|43011.9|43034.4|43014.4|43029.4|43009.4|1
1724751320000|2024-08-27 09:35:20|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|1
1724751330000|2024-08-27 09:35:30|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|1
1724751340000|2024-08-27 09:35:40|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|6
1724751350000|2024-08-27 09:35:50|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|1
1724751360000|2024-08-27 09:36:00|43036.9|43016.9|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|3
1724751370000|2024-08-27 09:36:10|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|1
1724751390000|2024-08-27 09:36:30|43032|43012|43029.5|43009.5|43032|43012|43029.5|43009.5|0
1724751410000|2024-08-27 09:36:50|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|3
1724751420000|2024-08-27 09:37:00|43022|43002|43019.5|42999.5|43024.4|43004.4|43019.5|42999.5|4
1724751430000|2024-08-27 09:37:10|||||||||3
1724751440000|2024-08-27 09:37:20|43017|42997|43017|42997|43017|42997|43017|42997|1
1724751450000|2024-08-27 09:37:30|43019.4|42999.4|43019.5|42999.5|43019.5|42999.5|43019.4|42999.4|2
1724751470000|2024-08-27 09:37:50|43017|42997|43007|42987|43017|42997|43007|42987|3
1724751480000|2024-08-27 09:38:00|43004.4|42984.4|42991.9|42971.9|43004.4|42984.4|42989.4|42969.4|3
1724751490000|2024-08-27 09:38:10|42989.5|42969.5|42987|42967|42991.9|42971.9|42987|42967|2
1724751500000|2024-08-27 09:38:20|42989.4|42969.4|42991.9|42971.9|42991.9|42971.9|42987|42967|2
1724751510000|2024-08-27 09:38:30|42994.4|42974.4|42999.4|42979.4|43001.9|42981.9|42994.4|42974.4|6
1724751520000|2024-08-27 09:38:40|42997|42977|42999.4|42979.4|42999.4|42979.4|42997|42977|0
1724751530000|2024-08-27 09:38:50|42999.5|42979.5|42999.4|42979.4|42999.5|42979.5|42999.4|42979.4|6
1724751540000|2024-08-27 09:39:00|42997|42977|42994.5|42974.5|42999.4|42979.4|42989.5|42969.5|4
1724751550000|2024-08-27 09:39:10|42992|42972|42994.5|42974.5|42994.5|42974.5|42992|42972|1
1724751560000|2024-08-27 09:39:20|||||||||1
1724751570000|2024-08-27 09:39:30|42992|42972|42994.5|42974.5|42994.5|42974.5|42992|42972|2
1724751580000|2024-08-27 09:39:40|42992|42972|42992|42972|42994.5|42974.5|42992|42972|0
1724751590000|2024-08-27 09:39:50|42994.4|42974.4|42991.9|42971.9|42994.5|42974.5|42991.9|42971.9|0
1724751600000|2024-08-27 09:40:00|42989.5|42969.5|42984.5|42964.5|42989.5|42969.5|42984.5|42964.5|4
1724751610000|2024-08-27 09:40:10|42982|42962|42981.9|42961.9|42982|42962|42981.9|42961.9|5
1724751620000|2024-08-27 09:40:20|42979.4|42959.4|42984.4|42964.4|42984.4|42964.4|42979.4|42959.4|6
1724751630000|2024-08-27 09:40:30|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|0
1724751640000|2024-08-27 09:40:40|42987|42967|42987|42967|42987|42967|42987|42967|4
1724751650000|2024-08-27 09:40:50|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|0
1724751660000|2024-08-27 09:41:00|42987|42967|42979.5|42959.5|42987|42967|42979.5|42959.5|11
1724751670000|2024-08-27 09:41:10|42977|42957|42979.5|42959.5|42979.5|42959.5|42977|42957|4
1724751680000|2024-08-27 09:41:20|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|1
1724751690000|2024-08-27 09:41:30|42982|42962|42982|42962|42982|42962|42979.5|42959.5|0
1724751700000|2024-08-27 09:41:40|42979.5|42959.5|42979.5|42959.5|42984.5|42964.5|42979.5|42959.5|0
1724751710000|2024-08-27 09:41:50|42977|42957|42977|42957|42977|42957|42977|42957|0
1724751720000|2024-08-27 09:42:00|42979.5|42959.5|42977|42957|42979.5|42959.5|42977|42957|0
1724751730000|2024-08-27 09:42:10|42979.5|42959.5|42977|42957|42979.5|42959.5|42977|42957|1
1724751740000|2024-08-27 09:42:20|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42977|42957|0
1724751750000|2024-08-27 09:42:30|42977|42957|42977|42957|42979.5|42959.5|42977|42957|2
1724751760000|2024-08-27 09:42:40|42972|42952|42972|42952|42974.5|42954.5|42972|42952|1
1724751770000|2024-08-27 09:42:50|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|2
1724751780000|2024-08-27 09:43:00|42957|42937|42952|42932|42957|42937|42952|42932|5
1724751790000|2024-08-27 09:43:10|42949.5|42929.5|42944.5|42924.5|42949.5|42929.5|42939.5|42919.5|16
1724751800000|2024-08-27 09:43:20|42947|42927|42944.5|42924.5|42947|42927|42944.5|42924.5|4
1724751810000|2024-08-27 09:43:30|42947|42927|42949.5|42929.5|42949.5|42929.5|42947|42927|6
1724751820000|2024-08-27 09:43:40|42952|42932|42954.5|42934.5|42954.5|42934.5|42949.5|42929.5|2
1724751830000|2024-08-27 09:43:50|42957|42937|42962|42942|42962|42942|42957|42937|6
1724751840000|2024-08-27 09:44:00|42959.5|42939.5|42959.5|42939.5|42962|42942|42959.5|42939.5|2
1724751850000|2024-08-27 09:44:10|42962|42942|42959.5|42939.5|42962|42942|42957|42937|2
1724751860000|2024-08-27 09:44:20|42957|42937|42957|42937|42957|42937|42957|42937|0
1724751870000|2024-08-27 09:44:30|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|42954.5|42934.5|0
1724751880000|2024-08-27 09:44:40|42957|42937|42959.5|42939.5|42959.5|42939.5|42957|42937|2
1724751890000|2024-08-27 09:44:50|42964.5|42944.5|42967|42947|42967|42947|42964.5|42944.5|3
1724751900000|2024-08-27 09:45:00|42969.5|42949.5|42967|42947|42969.5|42949.5|42967|42947|6
1724751910000|2024-08-27 09:45:10|42959.5|42939.5|42967|42947|42967|42947|42959.5|42939.5|7
1724751920000|2024-08-27 09:45:20|42964.5|42944.5|42952|42932|42964.5|42944.5|42952|42932|16
1724751940000|2024-08-27 09:45:40|42947|42927|42947|42927|42947|42927|42947|42927|22
1724751950000|2024-08-27 09:45:50|42944.5|42924.5|42944.5|42924.5|42947|42927|42944.5|42924.5|0
1724751960000|2024-08-27 09:46:00|42942|42922|42942|42922|42942|42922|42942|42922|1
1724751970000|2024-08-27 09:46:10|42944.5|42924.5|42947|42927|42947|42927|42944.5|42924.5|6
1724751980000|2024-08-27 09:46:20|42949.5|42929.5|42947|42927|42949.5|42929.5|42944.5|42924.5|1
1724751990000|2024-08-27 09:46:30|42949.5|42929.5|42944.5|42924.5|42949.5|42929.5|42944.5|42924.5|0
1724752000000|2024-08-27 09:46:40|42942|42922|42942|42922|42942|42922|42942|42922|2
1724752010000|2024-08-27 09:46:50|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|5
1724752020000|2024-08-27 09:47:00|42937|42917|42924.5|42904.5|42937|42917|42924.5|42904.5|4
1724752030000|2024-08-27 09:47:10|42922|42902|42922|42902|42922|42902|42922|42902|1
1724752040000|2024-08-27 09:47:20|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|42919.5|42899.5|1
1724752050000|2024-08-27 09:47:30|42922|42902|42919.5|42899.5|42922|42902|42919.5|42899.5|4
1724752060000|2024-08-27 09:47:40|||||||||5
1724752070000|2024-08-27 09:47:50|42922|42902|42924.5|42904.5|42924.5|42904.5|42922|42902|2
1724752080000|2024-08-27 09:48:00|42927|42907|42929.5|42909.5|42929.5|42909.5|42927|42907|5
1724752090000|2024-08-27 09:48:10|||||||||1
1724752100000|2024-08-27 09:48:20|42932|42912|42929.5|42909.5|42932|42912|42929.5|42909.5|0
1724752110000|2024-08-27 09:48:30|42927|42907|42927|42907|42927|42907|42927|42907|2
1724752120000|2024-08-27 09:48:40|42924.5|42904.5|42922|42902|42924.5|42904.5|42922|42902|4
1724752130000|2024-08-27 09:48:50|42924.5|42904.5|42919.5|42899.5|42924.5|42904.5|42919.5|42899.5|2
1724752140000|2024-08-27 09:49:00|42922|42902|42919.5|42899.5|42922|42902|42919.5|42899.5|4
1724752150000|2024-08-27 09:49:10|42914.5|42894.5|42919.5|42899.5|42919.5|42899.5|42914.5|42894.5|5
1724752170000|2024-08-27 09:49:30|||||||||6
1724752180000|2024-08-27 09:49:40|42924.5|42904.5|42924.5|42904.5|42924.5|42904.5|42919.5|42899.5|2
1724752190000|2024-08-27 09:49:50|42922|42902|42922|42902|42922|42902|42919.5|42899.5|2
1724752200000|2024-08-27 09:50:00|42924.5|42904.5|42927|42907|42927|42907|42924.5|42904.5|2
1724752210000|2024-08-27 09:50:10|42932|42912|42932|42912|42932|42912|42929.5|42909.5|2
1724752220000|2024-08-27 09:50:20|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|0
1724752230000|2024-08-27 09:50:30|42932|42912|42934.5|42914.5|42934.5|42914.5|42932|42912|13
1724752240000|2024-08-27 09:50:40|42937|42917|42952|42932|42952|42932|42937|42917|8
1724752250000|2024-08-27 09:50:50|42949.5|42929.5|42952|42932|42954.5|42934.5|42949.5|42929.5|7
1724752260000|2024-08-27 09:51:00|42954.5|42934.5|42957|42937|42959.5|42939.5|42954.5|42934.5|8
1724752270000|2024-08-27 09:51:10|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|0
1724752280000|2024-08-27 09:51:20|42959.5|42939.5|42962|42942|42964.5|42944.5|42959.5|42939.5|2
1724752300000|2024-08-27 09:51:40|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42962|42942|8
1724752310000|2024-08-27 09:51:50|||||||||2
1724752320000|2024-08-27 09:52:00|42969.5|42949.5|42969.5|42949.5|42972|42952|42969.5|42949.5|9
1724752330000|2024-08-27 09:52:10|42974.5|42954.5|42969.5|42949.5|42974.5|42954.5|42969.5|42949.5|7
1724752340000|2024-08-27 09:52:20|42964.5|42944.5|42962|42942|42964.5|42944.5|42962|42942|12
1724752350000|2024-08-27 09:52:30|42959.5|42939.5|42959.5|42939.5|42962|42942|42959.5|42939.5|2
1724752360000|2024-08-27 09:52:40|42962|42942|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|1
1724752370000|2024-08-27 09:52:50|42962|42942|42959.5|42939.5|42962|42942|42959.5|42939.5|3
1724752380000|2024-08-27 09:53:00|42957|42937|42957|42937|42957|42937|42957|42937|0
1724752390000|2024-08-27 09:53:10|42959.5|42939.5|42962|42942|42962|42942|42959.5|42939.5|1
1724752400000|2024-08-27 09:53:20|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|0
1724752410000|2024-08-27 09:53:30|42957|42937|42957|42937|42957|42937|42957|42937|6
1724752440000|2024-08-27 09:54:00|||||||||1
1724752450000|2024-08-27 09:54:10|42947|42927|42947|42927|42949.5|42929.5|42947|42927|2
1724752460000|2024-08-27 09:54:20|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|0
1724752470000|2024-08-27 09:54:30|42947|42927|42944.5|42924.5|42949.5|42929.5|42944.5|42924.5|3
1724752480000|2024-08-27 09:54:40|42937|42917|42934.5|42914.5|42937|42917|42934.5|42914.5|2
1724752490000|2024-08-27 09:54:50|42932|42912|42929.5|42909.5|42934.5|42914.5|42929.5|42909.5|6
1724752500000|2024-08-27 09:55:00|42927|42907|42929.5|42909.5|42929.5|42909.5|42924.5|42904.5|14
1724752510000|2024-08-27 09:55:10|42934.5|42914.5|42937|42917|42937|42917|42934.5|42914.5|7
1724752520000|2024-08-27 09:55:20|42934.5|42914.5|42934.5|42914.5|42942|42922|42932|42912|25
1724752530000|2024-08-27 09:55:30|||||||||2
1724752540000|2024-08-27 09:55:40|42932|42912|42929.5|42909.5|42932|42912|42929.5|42909.5|2
1724752550000|2024-08-27 09:55:50|42934.5|42914.5|42932|42912|42934.5|42914.5|42929.5|42909.5|12
1724752560000|2024-08-27 09:56:00|42929.5|42909.5|42924.5|42904.5|42934.5|42914.5|42922|42902|5
1724752570000|2024-08-27 09:56:10|42922|42902|42924.5|42904.5|42924.5|42904.5|42919.5|42899.5|4
1724752590000|2024-08-27 09:56:30|42922|42902|42924.5|42904.5|42924.5|42904.5|42919.5|42899.5|6
1724752600000|2024-08-27 09:56:40|||||||||3
1724752620000|2024-08-27 09:57:00|42914.5|42894.5|42912|42892|42914.5|42894.5|42912|42892|8
1724752630000|2024-08-27 09:57:10|42914.5|42894.5|42907|42887|42914.5|42894.5|42907|42887|23
1724752640000|2024-08-27 09:57:20|42904.5|42884.5|42907|42887|42909.5|42889.5|42904.5|42884.5|3
1724752650000|2024-08-27 09:57:30|42909.5|42889.5|42907|42887|42909.5|42889.5|42907|42887|1
1724752660000|2024-08-27 09:57:40|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|6
1724752670000|2024-08-27 09:57:50|||||||||1
1724752680000|2024-08-27 09:58:00|42902|42882|42902|42882|42904.5|42884.5|42902|42882|2
1724752690000|2024-08-27 09:58:10|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|1
1724752700000|2024-08-27 09:58:20|42899.5|42879.5|42902|42882|42902|42882|42899.5|42879.5|3
1724752710000|2024-08-27 09:58:30|42904.5|42884.5|42899.5|42879.5|42904.5|42884.5|42899.5|42879.5|1
1724752720000|2024-08-27 09:58:40|42897|42877|42897|42877|42897|42877|42897|42877|0
1724752730000|2024-08-27 09:58:50|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|3
1724752740000|2024-08-27 09:59:00|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|42894.5|42874.5|0
1724752750000|2024-08-27 09:59:10|42897|42877|42897|42877|42897|42877|42897|42877|2
1724752760000|2024-08-27 09:59:20|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|3
1724752770000|2024-08-27 09:59:30|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|0
1724752780000|2024-08-27 09:59:40|42899.5|42879.5|42897|42877|42899.5|42879.5|42897|42877|2
1724752790000|2024-08-27 09:59:50|||||||||4
1724752800000|2024-08-27 10:00:00|42894.5|42874.5|42879.5|42859.5|42894.5|42874.5|42879.5|42859.5|28
1724752810000|2024-08-27 10:00:10|42882|42862|42869.6|42849.6|42882|42862|42869.6|42849.6|5
1724752820000|2024-08-27 10:00:20|42872|42852|42874.5|42854.5|42874.5|42854.5|42872|42852|1
1724752830000|2024-08-27 10:00:30|42877|42857|42882|42862|42882|42862|42877|42857|3
1724752840000|2024-08-27 10:00:40|42884.5|42864.5|42889.5|42869.5|42889.5|42869.5|42884.5|42864.5|2
1724752850000|2024-08-27 10:00:50|42887|42867|42889.5|42869.5|42889.5|42869.5|42887|42867|0
1724752860000|2024-08-27 10:01:00|||||||||5
1724752870000|2024-08-27 10:01:10|42892|42872|42889.5|42869.5|42892|42872|42889.5|42869.5|12
1724752880000|2024-08-27 10:01:20|42887|42867|42887|42867|42887|42867|42887|42867|7
1724752890000|2024-08-27 10:01:30|42889.5|42869.5|42892|42872|42892|42872|42889.5|42869.5|2
1724752900000|2024-08-27 10:01:40|42892.1|42872.1|42894.5|42874.5|42894.5|42874.5|42892.1|42872.1|7
1724752910000|2024-08-27 10:01:50|42889.5|42869.5|42889.5|42869.5|42892|42872|42889.5|42869.5|6
1724752920000|2024-08-27 10:02:00|42889.6|42869.6|42894.5|42874.5|42894.5|42874.5|42889.6|42869.6|1
1724752930000|2024-08-27 10:02:10|42892|42872|42892|42872|42897|42877|42892|42872|7
1724752940000|2024-08-27 10:02:20|42887.1|42867.1|42884.5|42864.5|42887.1|42867.1|42882|42862|5
1724752950000|2024-08-27 10:02:30|42887|42867|42887|42867|42887|42867|42887|42867|2
1724752970000|2024-08-27 10:02:50|42889.5|42869.5|42879.6|42859.6|42889.5|42869.5|42879.6|42859.6|5
1724752980000|2024-08-27 10:03:00|42879.5|42859.5|42877.1|42857.1|42879.5|42859.5|42874.6|42854.6|1
1724752990000|2024-08-27 10:03:10|42879.5|42859.5|42877|42857|42879.5|42859.5|42877|42857|3
1724753000000|2024-08-27 10:03:20|42874.5|42854.5|42872|42852|42874.5|42854.5|42872|42852|0
1724753010000|2024-08-27 10:03:30|42874.5|42854.5|42872|42852|42874.5|42854.5|42872|42852|1
1724753020000|2024-08-27 10:03:40|42869.5|42849.5|42872|42852|42872|42852|42869.5|42849.5|3
1724753030000|2024-08-27 10:03:50|42874.5|42854.5|42869.5|42849.5|42874.5|42854.5|42869.5|42849.5|1
1724753040000|2024-08-27 10:04:00|42872|42852|42874.5|42854.5|42874.5|42854.5|42869.5|42849.5|12
1724753050000|2024-08-27 10:04:10|42877|42857|42877|42857|42877|42857|42874.5|42854.5|3
1724753060000|2024-08-27 10:04:20|42879.5|42859.5|42882|42862|42882|42862|42879.5|42859.5|3
1724753070000|2024-08-27 10:04:30|42879.5|42859.5|42884.5|42864.5|42884.5|42864.5|42879.5|42859.5|3
1724753080000|2024-08-27 10:04:40|42882|42862|42882|42862|42882|42862|42882|42862|1
1724753090000|2024-08-27 10:04:50|42884.5|42864.5|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|1
1724753100000|2024-08-27 10:05:00|42884.5|42864.5|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|5
1724753110000|2024-08-27 10:05:10|42879.6|42859.6|42882.1|42862.1|42884.5|42864.5|42879.6|42859.6|1
1724753120000|2024-08-27 10:05:20|42884.5|42864.5|42879.6|42859.6|42884.5|42864.5|42879.6|42859.6|1
1724753130000|2024-08-27 10:05:30|42882|42862|42879.6|42859.6|42884.5|42864.5|42879.6|42859.6|1
1724753140000|2024-08-27 10:05:40|42882.1|42862.1|42884.6|42864.6|42884.6|42864.6|42879.6|42859.6|0
1724753150000|2024-08-27 10:05:50|42879.6|42859.6|42874.6|42854.6|42879.6|42859.6|42874.6|42854.6|4
1724753160000|2024-08-27 10:06:00|42872.1|42852.1|42869.6|42849.6|42874.6|42854.6|42869.6|42849.6|2
1724753170000|2024-08-27 10:06:10|42872.1|42852.1|42867.1|42847.1|42872.1|42852.1|42867.1|42847.1|9
1724753180000|2024-08-27 10:06:20|||||||||7
1724753200000|2024-08-27 10:06:40|42864.6|42844.6|42864.6|42844.6|42867.1|42847.1|42864.6|42844.6|7
1724753210000|2024-08-27 10:06:50|||||||||1
1724753230000|2024-08-27 10:07:10|42867|42847|42864.6|42844.6|42867|42847|42862.1|42842.1|5
1724753240000|2024-08-27 10:07:20|||||||||3
1724753250000|2024-08-27 10:07:30|42869.6|42849.6|42862.1|42842.1|42869.6|42849.6|42862.1|42842.1|7
1724753260000|2024-08-27 10:07:40|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42859.6|42839.6|2
1724753270000|2024-08-27 10:07:50|||||||||5
1724753280000|2024-08-27 10:08:00|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|1
1724753290000|2024-08-27 10:08:10|42864.6|42844.6|42867|42847|42867|42847|42864.6|42844.6|1
1724753300000|2024-08-27 10:08:20|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|23
1724753310000|2024-08-27 10:08:30|||||||||3
1724753320000|2024-08-27 10:08:40|||||||||5
1724753330000|2024-08-27 10:08:50|42867|42847|42867|42847|42867|42847|42867|42847|2
1724753340000|2024-08-27 10:09:00|||||||||2
1724753350000|2024-08-27 10:09:10|42867.1|42847.1|42864.6|42844.6|42867.1|42847.1|42864.6|42844.6|7
1724753360000|2024-08-27 10:09:20|42867.1|42847.1|42859.6|42839.6|42867.1|42847.1|42859.6|42839.6|15
1724753370000|2024-08-27 10:09:30|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|1
1724753380000|2024-08-27 10:09:40|42859.6|42839.6|42857.1|42837.1|42859.6|42839.6|42857.1|42837.1|2
1724753390000|2024-08-27 10:09:50|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|1
1724753400000|2024-08-27 10:10:00|42857.1|42837.1|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|8
1724753410000|2024-08-27 10:10:10|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|3
1724753420000|2024-08-27 10:10:20|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|4
1724753440000|2024-08-27 10:10:40|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|3
1724753450000|2024-08-27 10:10:50|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|1
1724753460000|2024-08-27 10:11:00|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|3
1724753470000|2024-08-27 10:11:10|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|32
1724753480000|2024-08-27 10:11:20|42842.1|42822.1|42837.1|42817.1|42842.1|42822.1|42837.1|42817.1|10
1724753490000|2024-08-27 10:11:30|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|2
1724753510000|2024-08-27 10:11:50|||||||||1
1724753520000|2024-08-27 10:12:00|42839.6|42819.6|42847.1|42827.1|42847.1|42827.1|42839.6|42819.6|16
1724753530000|2024-08-27 10:12:10|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42844.6|42824.6|3
1724753540000|2024-08-27 10:12:20|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|7
1724753550000|2024-08-27 10:12:30|42844.6|42824.6|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|4
1724753560000|2024-08-27 10:12:40|42842.1|42822.1|42837.1|42817.1|42842.1|42822.1|42837.1|42817.1|2
1724753570000|2024-08-27 10:12:50|42839.6|42819.6|42842.1|42822.1|42842.1|42822.1|42839.6|42819.6|2
1724753580000|2024-08-27 10:13:00|42839.6|42819.6|42837.1|42817.1|42842.1|42822.1|42837.1|42817.1|3
1724753590000|2024-08-27 10:13:10|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1724753600000|2024-08-27 10:13:20|42837.1|42817.1|42839.6|42819.6|42839.6|42819.6|42837.1|42817.1|4
1724753610000|2024-08-27 10:13:30|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|1
1724753620000|2024-08-27 10:13:40|42834.6|42814.6|42837.1|42817.1|42839.6|42819.6|42834.6|42814.6|5
1724753630000|2024-08-27 10:13:50|42839.6|42819.6|42834.6|42814.6|42839.6|42819.6|42834.6|42814.6|3
1724753640000|2024-08-27 10:14:00|42837.1|42817.1|42842.1|42822.1|42842.1|42822.1|42837.1|42817.1|2
1724753650000|2024-08-27 10:14:10|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|1
1724753660000|2024-08-27 10:14:20|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|5
1724753670000|2024-08-27 10:14:30|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|31
1724753680000|2024-08-27 10:14:40|42849.6|42829.6|42844.6|42824.6|42849.6|42829.6|42844.6|42824.6|0
1724753690000|2024-08-27 10:14:50|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42839.6|42819.6|7
1724753700000|2024-08-27 10:15:00|42837.1|42817.1|42832.1|42812.1|42837.1|42817.1|42832.1|42812.1|5
1724753710000|2024-08-27 10:15:10|42829.6|42809.6|42829.6|42809.6|42834.6|42814.6|42827.1|42807.1|2
1724753720000|2024-08-27 10:15:20|42832.1|42812.1|42829.6|42809.6|42832.1|42812.1|42829.6|42809.6|3
1724753730000|2024-08-27 10:15:30|42832.1|42812.1|42829.6|42809.6|42832.1|42812.1|42829.6|42809.6|4
1724753740000|2024-08-27 10:15:40|42832.1|42812.1|42829.6|42809.6|42832.1|42812.1|42829.6|42809.6|1
1724753750000|2024-08-27 10:15:50|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|6
1724753760000|2024-08-27 10:16:00|42824.6|42804.6|42827.1|42807.1|42827.1|42807.1|42824.6|42804.6|3
1724753780000|2024-08-27 10:16:20|42829.6|42809.6|42827.1|42807.1|42829.6|42809.6|42824.6|42804.6|3
1724753790000|2024-08-27 10:16:30|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|0
1724753800000|2024-08-27 10:16:40|42827.1|42807.1|42827.1|42807.1|42829.6|42809.6|42824.6|42804.6|5
1724753810000|2024-08-27 10:16:50|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42827.1|42807.1|3
1724753820000|2024-08-27 10:17:00|42832.1|42812.1|42829.6|42809.6|42832.1|42812.1|42829.6|42809.6|4
1724753830000|2024-08-27 10:17:10|||||||||2
1724753840000|2024-08-27 10:17:20|||||||||1
1724753850000|2024-08-27 10:17:30|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|1
1724753860000|2024-08-27 10:17:40|||||||||1
1724753870000|2024-08-27 10:17:50|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|2
1724753880000|2024-08-27 10:18:00|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|6
1724753890000|2024-08-27 10:18:10|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|1
1724753900000|2024-08-27 10:18:20|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42822.1|42802.1|6
1724753910000|2024-08-27 10:18:30|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|1
1724753920000|2024-08-27 10:18:40|42824.6|42804.6|42822.1|42802.1|42824.6|42804.6|42822.1|42802.1|1
1724753930000|2024-08-27 10:18:50|42824.6|42804.6|42819.6|42799.6|42824.6|42804.6|42819.6|42799.6|0
1724753940000|2024-08-27 10:19:00|42824.6|42804.6|42814.6|42794.6|42824.6|42804.6|42814.6|42794.6|20
1724753950000|2024-08-27 10:19:10|42817.1|42797.1|42814.6|42794.6|42817.1|42797.1|42814.6|42794.6|1
1724753960000|2024-08-27 10:19:20|42812.1|42792.1|42819.6|42799.6|42819.6|42799.6|42812.1|42792.1|78
1724753970000|2024-08-27 10:19:30|42817.1|42797.1|42814.6|42794.6|42817.1|42797.1|42814.6|42794.6|2
1724753980000|2024-08-27 10:19:40|42817.1|42797.1|42812.1|42792.1|42817.1|42797.1|42809.6|42789.6|6
1724753990000|2024-08-27 10:19:50|42817.1|42797.1|42817.1|42797.1|42819.6|42799.6|42817.1|42797.1|4
1724754000000|2024-08-27 10:20:00|42814.6|42794.6|42817.1|42797.1|42817.1|42797.1|42814.6|42794.6|7
1724754010000|2024-08-27 10:20:10|42814.6|42794.6|42812.1|42792.1|42814.6|42794.6|42812.1|42792.1|7
1724754020000|2024-08-27 10:20:20|42809.6|42789.6|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|1
1724754030000|2024-08-27 10:20:30|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|12
1724754040000|2024-08-27 10:20:40|||||||||1
1724754050000|2024-08-27 10:20:50|42804.6|42784.6|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|3
1724754060000|2024-08-27 10:21:00|42804.6|42784.6|42807.1|42787.1|42807.1|42787.1|42804.6|42784.6|1
1724754070000|2024-08-27 10:21:10|42804.6|42784.6|42809.6|42789.6|42809.6|42789.6|42804.6|42784.6|9
1724754080000|2024-08-27 10:21:20|42814.6|42794.6|42812.1|42792.1|42814.6|42794.6|42809.6|42789.6|18
1724754090000|2024-08-27 10:21:30|42809.6|42789.6|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|12
1724754100000|2024-08-27 10:21:40|42812.1|42792.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|3
1724754110000|2024-08-27 10:21:50|42812.1|42792.1|42812.1|42792.1|42814.6|42794.6|42812.1|42792.1|106
1724754120000|2024-08-27 10:22:00|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|1
1724754130000|2024-08-27 10:22:10|42807.1|42787.1|42809.6|42789.6|42812.1|42792.1|42807.1|42787.1|2
1724754140000|2024-08-27 10:22:20|42812.1|42792.1|42809.6|42789.6|42812.1|42792.1|42809.6|42789.6|3
1724754150000|2024-08-27 10:22:30|||||||||4
1724754160000|2024-08-27 10:22:40|42812.1|42792.1|42804.6|42784.6|42812.1|42792.1|42804.6|42784.6|2
1724754170000|2024-08-27 10:22:50|42809.6|42789.6|42804.6|42784.6|42809.6|42789.6|42804.6|42784.6|2
1724754180000|2024-08-27 10:23:00|42802.1|42782.1|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|13
1724754190000|2024-08-27 10:23:10|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|8
1724754200000|2024-08-27 10:23:20|||||||||9
1724754210000|2024-08-27 10:23:30|42807.1|42787.1|42804.6|42784.6|42807.1|42787.1|42804.6|42784.6|7
1724754220000|2024-08-27 10:23:40|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|1
1724754230000|2024-08-27 10:23:50|42809.6|42789.6|42804.6|42784.6|42809.6|42789.6|42804.6|42784.6|3
1724754240000|2024-08-27 10:24:00|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|0
1724754250000|2024-08-27 10:24:10|42809.6|42789.6|42804.6|42784.6|42809.6|42789.6|42804.6|42784.6|1
1724754260000|2024-08-27 10:24:20|||||||||7
1724754270000|2024-08-27 10:24:30|42802.1|42782.1|42804.6|42784.6|42804.6|42784.6|42802.1|42782.1|4
1724754280000|2024-08-27 10:24:40|||||||||2
1724754290000|2024-08-27 10:24:50|42802.1|42782.1|42799.6|42779.6|42802.1|42782.1|42799.6|42779.6|8
1724754300000|2024-08-27 10:25:00|42794.7|42774.7|42789.6|42769.6|42794.7|42774.7|42789.6|42769.6|16
1724754310000|2024-08-27 10:25:10|42792.1|42772.1|42794.6|42774.6|42794.6|42774.6|42789.6|42769.6|6
1724754340000|2024-08-27 10:25:40|||||||||6
1724754350000|2024-08-27 10:25:50|||||||||2
1724754360000|2024-08-27 10:26:00|||||||||1
1724754370000|2024-08-27 10:26:10|42797.1|42777.1|42794.6|42774.6|42799.6|42779.6|42794.6|42774.6|3
1724754380000|2024-08-27 10:26:20|42799.6|42779.6|42794.6|42774.6|42799.6|42779.6|42794.6|42774.6|1
1724754390000|2024-08-27 10:26:30|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42794.6|42774.6|3
1724754400000|2024-08-27 10:26:40|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42797.1|42777.1|1
1724754420000|2024-08-27 10:27:00|42779.6|42759.6|42767.1|42747.1|42779.6|42759.6|42764.6|42744.6|31
1724754430000|2024-08-27 10:27:10|42764.6|42744.6|42769.6|42749.6|42769.6|42749.6|42764.6|42744.6|2
1724754450000|2024-08-27 10:27:30|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|42767.1|42747.1|2
1724754460000|2024-08-27 10:27:40|42769.6|42749.6|42772.1|42752.1|42772.1|42752.1|42769.6|42749.6|9
1724754470000|2024-08-27 10:27:50|42769.7|42749.7|42769.6|42749.6|42772.1|42752.1|42769.6|42749.6|11
1724754480000|2024-08-27 10:28:00|42767.1|42747.1|42764.6|42744.6|42767.1|42747.1|42762.1|42742.1|10
1724754490000|2024-08-27 10:28:10|42762.1|42742.1|42749.7|42729.7|42764.6|42744.6|42749.7|42729.7|18
1724754500000|2024-08-27 10:28:20|42752.2|42732.2|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|4
1724754520000|2024-08-27 10:28:40|42757.1|42737.1|42759.6|42739.6|42759.6|42739.6|42754.6|42734.6|7
1724754530000|2024-08-27 10:28:50|42762.1|42742.1|42759.6|42739.6|42762.1|42742.1|42759.6|42739.6|2
1724754540000|2024-08-27 10:29:00|42757.1|42737.1|42757.1|42737.1|42759.6|42739.6|42754.6|42734.6|5
1724754550000|2024-08-27 10:29:10|42759.6|42739.6|42759.7|42739.7|42762.2|42742.2|42757.2|42737.2|6
1724754560000|2024-08-27 10:29:20|42759.6|42739.6|42759.7|42739.7|42762.2|42742.2|42757.2|42737.2|3
1724754570000|2024-08-27 10:29:30|42762.2|42742.2|42759.7|42739.7|42762.2|42742.2|42757.2|42737.2|1
1724754580000|2024-08-27 10:29:40|42757.2|42737.2|42757.2|42737.2|42759.7|42739.7|42757.2|42737.2|2
1724754590000|2024-08-27 10:29:50|42759.6|42739.6|42757.2|42737.2|42762.1|42742.1|42757.2|42737.2|15
1724754600000|2024-08-27 10:30:00|42757.1|42737.1|42757.2|42737.2|42759.7|42739.7|42757.1|42737.1|26
1724754610000|2024-08-27 10:30:10|42754.7|42734.7|42757.2|42737.2|42757.2|42737.2|42754.7|42734.7|2
1724754620000|2024-08-27 10:30:20|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|2
1724754630000|2024-08-27 10:30:30|42757.2|42737.2|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|6
1724754640000|2024-08-27 10:30:40|42757.2|42737.2|42759.7|42739.7|42759.7|42739.7|42754.7|42734.7|5
1724754650000|2024-08-27 10:30:50|42757.2|42737.2|42742.2|42722.2|42757.2|42737.2|42742.2|42722.2|19
1724754660000|2024-08-27 10:31:00|42744.7|42724.7|42742.2|42722.2|42744.7|42724.7|42739.7|42719.7|4
1724754670000|2024-08-27 10:31:10|42739.7|42719.7|42739.7|42719.7|42742.2|42722.2|42739.6|42719.6|12
1724754680000|2024-08-27 10:31:20|42737.2|42717.2|42734.7|42714.7|42739.7|42719.7|42734.7|42714.7|6
1724754690000|2024-08-27 10:31:30|42732.2|42712.2|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|13
1724754700000|2024-08-27 10:31:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|13
1724754710000|2024-08-27 10:31:50|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|3
1724754720000|2024-08-27 10:32:00|42739.7|42719.7|42742.1|42722.1|42744.6|42724.6|42739.7|42719.7|2
1724754730000|2024-08-27 10:32:10|42742.2|42722.2|42747.1|42727.1|42747.1|42727.1|42742.2|42722.2|6
1724754740000|2024-08-27 10:32:20|42749.6|42729.6|42752.2|42732.2|42752.2|42732.2|42749.6|42729.6|4
1724754750000|2024-08-27 10:32:30|||||||||1
1724754760000|2024-08-27 10:32:40|42754.6|42734.6|42757.1|42737.1|42757.1|42737.1|42754.6|42734.6|5
1724754770000|2024-08-27 10:32:50|42754.7|42734.7|42759.7|42739.7|42759.7|42739.7|42754.6|42734.6|6
1724754780000|2024-08-27 10:33:00|42762.1|42742.1|42774.7|42754.7|42774.7|42754.7|42762.1|42742.1|21
1724754790000|2024-08-27 10:33:10|42777.2|42757.2|42777.1|42757.1|42779.7|42759.7|42774.7|42754.7|24
1724754800000|2024-08-27 10:33:20|42779.6|42759.6|42782.2|42762.2|42782.2|42762.2|42779.6|42759.6|1
1724754810000|2024-08-27 10:33:30|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|42784.7|42764.7|0
1724754820000|2024-08-27 10:33:40|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|42787.2|42767.2|0
1724754830000|2024-08-27 10:33:50|42789.7|42769.7|42792.1|42772.1|42792.1|42772.1|42789.7|42769.7|3
1724754840000|2024-08-27 10:34:00|42792.2|42772.2|42794.7|42774.7|42797.2|42777.2|42792.2|42772.2|4
1724754850000|2024-08-27 10:34:10|42797.2|42777.2|42799.7|42779.7|42799.7|42779.7|42797.2|42777.2|6
1724754860000|2024-08-27 10:34:20|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|7
1724754870000|2024-08-27 10:34:30|||||||||5
1724754880000|2024-08-27 10:34:40|42807.2|42787.2|42807.2|42787.2|42807.2|42787.2|42804.7|42784.7|8
1724754890000|2024-08-27 10:34:50|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|7
1724754900000|2024-08-27 10:35:00|||||||||1
1724754910000|2024-08-27 10:35:10|42812.2|42792.2|42814.7|42794.7|42817.2|42797.2|42809.7|42789.7|1
1724754920000|2024-08-27 10:35:20|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|2
1724754950000|2024-08-27 10:35:50|42809.7|42789.7|42814.7|42794.7|42814.7|42794.7|42809.7|42789.7|1
1724754960000|2024-08-27 10:36:00|||||||||1
1724754970000|2024-08-27 10:36:10|42817.2|42797.2|42824.7|42804.7|42824.7|42804.7|42817.2|42797.2|1
1724754980000|2024-08-27 10:36:20|42827.2|42807.2|42824.7|42804.7|42827.2|42807.2|42822.2|42802.2|3
1724754990000|2024-08-27 10:36:30|42822.2|42802.2|42827.2|42807.2|42827.2|42807.2|42822.2|42802.2|4
1724755000000|2024-08-27 10:36:40|||||||||1
1724755010000|2024-08-27 10:36:50|||||||||1
1724755020000|2024-08-27 10:37:00|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|1
1724755030000|2024-08-27 10:37:10|42829.7|42809.7|42824.7|42804.7|42829.7|42809.7|42824.7|42804.7|3
1724755040000|2024-08-27 10:37:20|||||||||10
1724755050000|2024-08-27 10:37:30|||||||||2
1724755070000|2024-08-27 10:37:50|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|1
1724755080000|2024-08-27 10:38:00|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|6
1724755090000|2024-08-27 10:38:10|||||||||3
1724755100000|2024-08-27 10:38:20|||||||||6
1724755110000|2024-08-27 10:38:30|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|1
1724755120000|2024-08-27 10:38:40|42824.7|42804.7|42827.2|42807.2|42827.2|42807.2|42824.7|42804.7|3
1724755140000|2024-08-27 10:39:00|42829.7|42809.7|42829.7|42809.7|42834.7|42814.7|42829.7|42809.7|3
1724755150000|2024-08-27 10:39:10|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|2
1724755160000|2024-08-27 10:39:20|42829.7|42809.7|42829.7|42809.7|42832.2|42812.2|42829.7|42809.7|3
1724755170000|2024-08-27 10:39:30|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|0
1724755180000|2024-08-27 10:39:40|42824.7|42804.7|42829.7|42809.7|42829.7|42809.7|42824.7|42804.7|1
1724755190000|2024-08-27 10:39:50|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|3
1724755200000|2024-08-27 10:40:00|||||||||5
1724755210000|2024-08-27 10:40:10|||||||||1
1724755220000|2024-08-27 10:40:20|42829.7|42809.7|42834.7|42814.7|42834.7|42814.7|42829.7|42809.7|6
1724755230000|2024-08-27 10:40:30|42837.2|42817.2|42834.7|42814.7|42837.2|42817.2|42834.7|42814.7|1
1724755240000|2024-08-27 10:40:40|42837.2|42817.2|42839.7|42819.7|42839.7|42819.7|42834.7|42814.7|0
1724755250000|2024-08-27 10:40:50|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|1
1724755260000|2024-08-27 10:41:00|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42832.2|42812.2|1
1724755270000|2024-08-27 10:41:10|42837.2|42817.2|42832.2|42812.2|42837.2|42817.2|42832.2|42812.2|2
1724755280000|2024-08-27 10:41:20|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|0
1724755290000|2024-08-27 10:41:30|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|2
1724755300000|2024-08-27 10:41:40|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|0
1724755310000|2024-08-27 10:41:50|||||||||1
1724755320000|2024-08-27 10:42:00|42824.7|42804.7|42824.7|42804.7|42827.2|42807.2|42824.7|42804.7|2
1724755330000|2024-08-27 10:42:10|42827.2|42807.2|42824.7|42804.7|42827.2|42807.2|42824.7|42804.7|2
1724755340000|2024-08-27 10:42:20|42827.2|42807.2|42824.7|42804.7|42827.2|42807.2|42824.7|42804.7|1
1724755350000|2024-08-27 10:42:30|42827.2|42807.2|42829.7|42809.7|42829.7|42809.7|42827.2|42807.2|2
1724755360000|2024-08-27 10:42:40|42832.2|42812.2|42827.2|42807.2|42832.2|42812.2|42827.2|42807.2|7
1724755370000|2024-08-27 10:42:50|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|0
1724755380000|2024-08-27 10:43:00|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|5
1724755390000|2024-08-27 10:43:10|42834.7|42814.7|42839.7|42819.7|42842.2|42822.2|42834.7|42814.7|4
1724755400000|2024-08-27 10:43:20|42842.2|42822.2|42839.7|42819.7|42842.2|42822.2|42839.7|42819.7|1
1724755410000|2024-08-27 10:43:30|42837.2|42817.2|42839.7|42819.7|42842.2|42822.2|42837.2|42817.2|0
1724755420000|2024-08-27 10:43:40|42837.2|42817.2|42834.7|42814.7|42837.2|42817.2|42834.7|42814.7|6
1724755430000|2024-08-27 10:43:50|||||||||1
1724755450000|2024-08-27 10:44:10|||||||||1
1724755460000|2024-08-27 10:44:20|42837.2|42817.2|42842.2|42822.2|42842.2|42822.2|42837.2|42817.2|7
1724755470000|2024-08-27 10:44:30|42839.7|42819.7|42832.2|42812.2|42842.2|42822.2|42832.2|42812.2|21
1724755480000|2024-08-27 10:44:40|||||||||1
1724755490000|2024-08-27 10:44:50|42829.7|42809.7|42824.7|42804.7|42829.7|42809.7|42824.7|42804.7|13
1724755500000|2024-08-27 10:45:00|42822.2|42802.2|42824.7|42804.7|42827.2|42807.2|42822.2|42802.2|53
1724755510000|2024-08-27 10:45:10|42822.2|42802.2|42822.2|42802.2|42824.7|42804.7|42822.2|42802.2|9
1724755520000|2024-08-27 10:45:20|||||||||1
1724755530000|2024-08-27 10:45:30|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42819.7|42799.7|0
1724755540000|2024-08-27 10:45:40|42822.2|42802.2|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|4
1724755550000|2024-08-27 10:45:50|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|3
1724755560000|2024-08-27 10:46:00|42827.2|42807.2|42834.7|42814.7|42834.7|42814.7|42827.2|42807.2|22
1724755570000|2024-08-27 10:46:10|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|13
1724755580000|2024-08-27 10:46:20|42829.7|42809.7|42827.2|42807.2|42829.7|42809.7|42827.2|42807.2|2
1724755590000|2024-08-27 10:46:30|42829.7|42809.7|42834.7|42814.7|42834.7|42814.7|42829.7|42809.7|2
1724755610000|2024-08-27 10:46:50|42837.2|42817.2|42839.7|42819.7|42839.7|42819.7|42837.2|42817.2|6
1724755620000|2024-08-27 10:47:00|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|10
1724755630000|2024-08-27 10:47:10|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|0
1724755640000|2024-08-27 10:47:20|42834.7|42814.7|42829.7|42809.7|42834.7|42814.7|42829.7|42809.7|1
1724755670000|2024-08-27 10:47:50|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|42827.2|42807.2|7
1724755680000|2024-08-27 10:48:00|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42824.7|42804.7|7
1724755690000|2024-08-27 10:48:10|42834.7|42814.7|42839.7|42819.7|42839.7|42819.7|42834.7|42814.7|3
1724755700000|2024-08-27 10:48:20|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|2
1724755710000|2024-08-27 10:48:30|42847.2|42827.2|42844.7|42824.7|42847.2|42827.2|42844.7|42824.7|3
1724755720000|2024-08-27 10:48:40|42847.2|42827.2|42844.7|42824.7|42847.2|42827.2|42844.7|42824.7|3
1724755730000|2024-08-27 10:48:50|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|42847.2|42827.2|1
1724755740000|2024-08-27 10:49:00|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|42844.7|42824.7|4
1724755750000|2024-08-27 10:49:10|42842.2|42822.2|42839.7|42819.7|42844.7|42824.7|42839.7|42819.7|1
1724755760000|2024-08-27 10:49:20|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|42837.2|42817.2|1
1724755780000|2024-08-27 10:49:40|42839.7|42819.7|42839.7|42819.7|42839.7|42819.7|42837.2|42817.2|0
1724755790000|2024-08-27 10:49:50|||||||||6
1724755800000|2024-08-27 10:50:00|42842.2|42822.2|42839.7|42819.7|42842.2|42822.2|42839.7|42819.7|2
1724755810000|2024-08-27 10:50:10|42842.2|42822.2|42839.7|42819.7|42842.2|42822.2|42839.7|42819.7|1
1724755830000|2024-08-27 10:50:30|42837.2|42817.2|42834.7|42814.7|42837.2|42817.2|42834.7|42814.7|3
1724755840000|2024-08-27 10:50:40|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|1
1724755850000|2024-08-27 10:50:50|42829.7|42809.7|42827.2|42807.2|42829.7|42809.7|42827.2|42807.2|1
1724755860000|2024-08-27 10:51:00|42824.7|42804.7|42819.7|42799.7|42824.7|42804.7|42819.7|42799.7|2
1724755870000|2024-08-27 10:51:10|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42812.2|42792.2|2
1724755880000|2024-08-27 10:51:20|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42809.7|42789.7|1
1724755890000|2024-08-27 10:51:30|42809.7|42789.7|42814.7|42794.7|42814.7|42794.7|42809.7|42789.7|1
1724755900000|2024-08-27 10:51:40|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|3
1724755910000|2024-08-27 10:51:50|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|0
1724755940000|2024-08-27 10:52:20|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|3
1724755950000|2024-08-27 10:52:30|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|6
1724755960000|2024-08-27 10:52:40|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|0
1724755970000|2024-08-27 10:52:50|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|0
1724755980000|2024-08-27 10:53:00|42819.7|42799.7|42814.7|42794.7|42819.7|42799.7|42814.7|42794.7|1
1724755990000|2024-08-27 10:53:10|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42814.7|42794.7|0
1724756000000|2024-08-27 10:53:20|42819.7|42799.7|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|0
1724756010000|2024-08-27 10:53:30|42819.7|42799.7|42822.2|42802.2|42822.2|42802.2|42819.7|42799.7|3
1724756020000|2024-08-27 10:53:40|42819.7|42799.7|42822.2|42802.2|42822.2|42802.2|42819.7|42799.7|0
1724756030000|2024-08-27 10:53:50|42819.7|42799.7|42819.7|42799.7|42822.2|42802.2|42819.7|42799.7|0
1724756040000|2024-08-27 10:54:00|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|42819.7|42799.7|3
1724756050000|2024-08-27 10:54:10|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|0
1724756060000|2024-08-27 10:54:20|||||||||2
1724756080000|2024-08-27 10:54:40|42827.2|42807.2|42829.7|42809.7|42829.7|42809.7|42827.2|42807.2|1
1724756090000|2024-08-27 10:54:50|||||||||4
1724756120000|2024-08-27 10:55:20|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|42832.2|42812.2|0
1724756130000|2024-08-27 10:55:30|42829.7|42809.7|42832.2|42812.2|42832.2|42812.2|42829.7|42809.7|5
1724756140000|2024-08-27 10:55:40|42834.7|42814.7|42827.2|42807.2|42834.7|42814.7|42827.2|42807.2|9
1724756160000|2024-08-27 10:56:00|42829.7|42809.7|42829.7|42809.7|42829.7|42809.7|42824.7|42804.7|1
1724756170000|2024-08-27 10:56:10|42824.7|42804.7|42827.2|42807.2|42827.2|42807.2|42819.7|42799.7|10
1724756180000|2024-08-27 10:56:20|42829.7|42809.7|42832.2|42812.2|42832.2|42812.2|42829.7|42809.7|6
1724756190000|2024-08-27 10:56:30|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|42834.7|42814.7|2
1724756200000|2024-08-27 10:56:40|42844.7|42824.7|42842.2|42822.2|42844.7|42824.7|42842.2|42822.2|4
1724756210000|2024-08-27 10:56:50|42839.7|42819.7|42837.2|42817.2|42839.7|42819.7|42837.2|42817.2|2
1724756220000|2024-08-27 10:57:00|42834.7|42814.7|42824.8|42804.8|42834.7|42814.7|42824.8|42804.8|1
1724756230000|2024-08-27 10:57:10|42824.7|42804.7|42824.7|42804.7|42827.2|42807.2|42824.7|42804.7|1
1724756240000|2024-08-27 10:57:20|42822.2|42802.2|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|1
1724756250000|2024-08-27 10:57:30|42822.3|42802.3|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|1
1724756260000|2024-08-27 10:57:40|42822.2|42802.2|42822.2|42802.2|42824.7|42804.7|42822.2|42802.2|1
1724756270000|2024-08-27 10:57:50|42819.7|42799.7|42819.7|42799.7|42822.2|42802.2|42819.7|42799.7|0
1724756280000|2024-08-27 10:58:00|42819.8|42799.8|42819.7|42799.7|42819.8|42799.8|42819.7|42799.7|0
1724756290000|2024-08-27 10:58:10|42817.3|42797.3|42819.7|42799.7|42819.7|42799.7|42817.3|42797.3|1
1724756300000|2024-08-27 10:58:20|42817.3|42797.3|42817.2|42797.2|42817.3|42797.3|42817.2|42797.2|1
1724756310000|2024-08-27 10:58:30|42817.3|42797.3|42819.7|42799.7|42819.7|42799.7|42817.2|42797.2|0
1724756320000|2024-08-27 10:58:40|42817.2|42797.2|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|0
1724756330000|2024-08-27 10:58:50|42817.3|42797.3|42819.7|42799.7|42819.7|42799.7|42817.2|42797.2|0
1724756340000|2024-08-27 10:59:00|42817.2|42797.2|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|4
1724756350000|2024-08-27 10:59:10|42819.7|42799.7|42822.2|42802.2|42822.2|42802.2|42819.7|42799.7|0
1724756360000|2024-08-27 10:59:20|42819.8|42799.8|42824.7|42804.7|42824.7|42804.7|42819.7|42799.7|0
1724756370000|2024-08-27 10:59:30|||||||||1
1724756380000|2024-08-27 10:59:40|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|42822.2|42802.2|1
1724756390000|2024-08-27 10:59:50|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|42824.7|42804.7|4
1724756400000|2024-08-27 11:00:00|42822.3|42802.3|42819.7|42799.7|42822.3|42802.3|42819.7|42799.7|1
1724756410000|2024-08-27 11:00:10|42822.2|42802.2|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|137
1724756420000|2024-08-27 11:00:20|||||||||5
1724756430000|2024-08-27 11:00:30|42822.3|42802.3|42824.7|42804.7|42824.7|42804.7|42822.2|42802.2|0
1724756440000|2024-08-27 11:00:40|42822.3|42802.3|42822.2|42802.2|42824.7|42804.7|42822.2|42802.2|0
1724756450000|2024-08-27 11:00:50|42824.7|42804.7|42832.2|42812.2|42832.2|42812.2|42824.7|42804.7|6
1724756460000|2024-08-27 11:01:00|42829.7|42809.7|42839.7|42819.7|42839.7|42819.7|42827.2|42807.2|4
1724756470000|2024-08-27 11:01:10|42842.2|42822.2|42844.7|42824.7|42844.7|42824.7|42842.2|42822.2|4
1724756480000|2024-08-27 11:01:20|42844.8|42824.8|42849.7|42829.7|42849.7|42829.7|42842.3|42822.3|6
1724756490000|2024-08-27 11:01:30|42852.2|42832.2|42849.8|42829.8|42854.7|42834.7|42849.8|42829.8|4
1724756500000|2024-08-27 11:01:40|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|3
1724756510000|2024-08-27 11:01:50|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42842.3|42822.3|28
1724756520000|2024-08-27 11:02:00|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|4
1724756530000|2024-08-27 11:02:10|42852.3|42832.3|42844.8|42824.8|42852.3|42832.3|42844.8|42824.8|4
1724756540000|2024-08-27 11:02:20|42847.2|42827.2|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|0
1724756550000|2024-08-27 11:02:30|42844.7|42824.7|42827.3|42807.3|42844.7|42824.7|42827.3|42807.3|9
1724756560000|2024-08-27 11:02:40|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|1
1724756570000|2024-08-27 11:02:50|42822.3|42802.3|42824.8|42804.8|42827.2|42807.2|42822.3|42802.3|4
1724756580000|2024-08-27 11:03:00|42824.7|42804.7|42827.3|42807.3|42827.3|42807.3|42824.7|42804.7|1
1724756590000|2024-08-27 11:03:10|42824.8|42804.8|42827.3|42807.3|42827.3|42807.3|42824.8|42804.8|0
1724756600000|2024-08-27 11:03:20|42824.8|42804.8|42829.8|42809.8|42829.8|42809.8|42824.8|42804.8|2
1724756610000|2024-08-27 11:03:30|42832.2|42812.2|42834.8|42814.8|42834.8|42814.8|42832.2|42812.2|1
1724756620000|2024-08-27 11:03:40|42837.3|42817.3|42839.7|42819.7|42839.7|42819.7|42837.3|42817.3|2
1724756630000|2024-08-27 11:03:50|42842.2|42822.2|42844.7|42824.7|42844.7|42824.7|42842.2|42822.2|2
1724756640000|2024-08-27 11:04:00|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|42842.3|42822.3|3
1724756650000|2024-08-27 11:04:10|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|0
1724756660000|2024-08-27 11:04:20|42847.2|42827.2|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|2
1724756670000|2024-08-27 11:04:30|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|0
1724756680000|2024-08-27 11:04:40|42847.2|42827.2|42849.8|42829.8|42849.8|42829.8|42847.2|42827.2|0
1724756690000|2024-08-27 11:04:50|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|4
1724756700000|2024-08-27 11:05:00|42847.2|42827.2|42847.2|42827.2|42847.3|42827.3|42847.2|42827.2|2
1724756710000|2024-08-27 11:05:10|42849.8|42829.8|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|0
1724756720000|2024-08-27 11:05:20|42854.8|42834.8|42859.8|42839.8|42859.8|42839.8|42854.8|42834.8|10
1724756730000|2024-08-27 11:05:30|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|3
1724756750000|2024-08-27 11:05:50|||||||||24
1724756760000|2024-08-27 11:06:00|||||||||3
1724756770000|2024-08-27 11:06:10|42859.8|42839.8|42859.8|42839.8|42862.3|42842.3|42857.3|42837.3|3
1724756780000|2024-08-27 11:06:20|42857.3|42837.3|42849.8|42829.8|42857.3|42837.3|42849.8|42829.8|5
1724756790000|2024-08-27 11:06:30|42847.3|42827.3|42844.8|42824.8|42847.3|42827.3|42844.8|42824.8|3
1724756800000|2024-08-27 11:06:40|42842.3|42822.3|42844.8|42824.8|42847.3|42827.3|42842.3|42822.3|4
1724756810000|2024-08-27 11:06:50|42847.3|42827.3|42852.3|42832.3|42852.3|42832.3|42847.3|42827.3|1
1724756820000|2024-08-27 11:07:00|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|2
1724756830000|2024-08-27 11:07:10|42857.3|42837.3|42854.8|42834.8|42857.3|42837.3|42854.8|42834.8|1
1724756840000|2024-08-27 11:07:20|42852.3|42832.3|42849.8|42829.8|42852.3|42832.3|42849.8|42829.8|8
1724756850000|2024-08-27 11:07:30|42847.3|42827.3|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|0
1724756860000|2024-08-27 11:07:40|42847.3|42827.3|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|7
1724756870000|2024-08-27 11:07:50|42844.8|42824.8|42852.3|42832.3|42852.3|42832.3|42844.8|42824.8|3
1724756880000|2024-08-27 11:08:00|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|0
1724756890000|2024-08-27 11:08:10|||||||||4
1724756900000|2024-08-27 11:08:20|42847.3|42827.3|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|2
1724756910000|2024-08-27 11:08:30|42849.8|42829.8|42847.3|42827.3|42849.8|42829.8|42847.3|42827.3|0
1724756920000|2024-08-27 11:08:40|42844.8|42824.8|42849.8|42829.8|42849.8|42829.8|42844.8|42824.8|0
1724756930000|2024-08-27 11:08:50|42847.3|42827.3|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|0
1724756950000|2024-08-27 11:09:10|42847.3|42827.3|42849.8|42829.8|42849.8|42829.8|42847.3|42827.3|0
1724756960000|2024-08-27 11:09:20|42852.3|42832.3|42852.3|42832.3|42852.3|42832.3|42849.8|42829.8|1
1724756970000|2024-08-27 11:09:30|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|42849.8|42829.8|2
1724756980000|2024-08-27 11:09:40|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|42854.8|42834.8|2
1724756990000|2024-08-27 11:09:50|42859.8|42839.8|42864.8|42844.8|42864.8|42844.8|42859.8|42839.8|25
1724757000000|2024-08-27 11:10:00|42862.3|42842.3|42864.8|42844.8|42864.8|42844.8|42859.8|42839.8|3
1724757010000|2024-08-27 11:10:10|42867.3|42847.3|42869.8|42849.8|42869.8|42849.8|42867.3|42847.3|3
1724757020000|2024-08-27 11:10:20|42864.8|42844.8|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|0
1724757030000|2024-08-27 11:10:30|42867.3|42847.3|42867.3|42847.3|42869.8|42849.8|42867.3|42847.3|2
1724757040000|2024-08-27 11:10:40|42864.8|42844.8|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|1
1724757050000|2024-08-27 11:10:50|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|1
1724757060000|2024-08-27 11:11:00|42857.3|42837.3|42857.3|42837.3|42859.8|42839.8|42854.8|42834.8|6
1724757070000|2024-08-27 11:11:10|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|0
1724757080000|2024-08-27 11:11:20|42857.3|42837.3|42859.8|42839.8|42862.3|42842.3|42857.3|42837.3|3
1724757100000|2024-08-27 11:11:40|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42859.8|42839.8|0
1724757110000|2024-08-27 11:11:50|42859.8|42839.8|42864.8|42844.8|42864.8|42844.8|42859.8|42839.8|1
1724757120000|2024-08-27 11:12:00|42862.3|42842.3|42872.3|42852.3|42872.3|42852.3|42862.3|42842.3|4
1724757140000|2024-08-27 11:12:20|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|0
1724757150000|2024-08-27 11:12:30|42872.3|42852.3|42867.3|42847.3|42872.3|42852.3|42867.3|42847.3|0
1724757160000|2024-08-27 11:12:40|42869.8|42849.8|42867.3|42847.3|42869.8|42849.8|42864.8|42844.8|2
1724757170000|2024-08-27 11:12:50|42864.8|42844.8|42864.8|42844.8|42867.3|42847.3|42864.8|42844.8|1
1724757180000|2024-08-27 11:13:00|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|42867.3|42847.3|0
1724757190000|2024-08-27 11:13:10|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|42864.8|42844.8|1
1724757200000|2024-08-27 11:13:20|42867.3|42847.3|42867.3|42847.3|42869.8|42849.8|42864.8|42844.8|2
1724757210000|2024-08-27 11:13:30|42864.8|42844.8|42862.3|42842.3|42867.3|42847.3|42862.3|42842.3|1
1724757220000|2024-08-27 11:13:40|42859.8|42839.8|42862.3|42842.3|42862.3|42842.3|42859.8|42839.8|0
1724757230000|2024-08-27 11:13:50|42859.8|42839.8|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|0
1724757250000|2024-08-27 11:14:10|42862.3|42842.3|42862.3|42842.3|42864.8|42844.8|42862.3|42842.3|6
1724757260000|2024-08-27 11:14:20|42859.8|42839.8|42862.3|42842.3|42862.3|42842.3|42859.8|42839.8|2
1724757270000|2024-08-27 11:14:30|42859.8|42839.8|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|1
1724757280000|2024-08-27 11:14:40|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|42862.3|42842.3|0
1724757290000|2024-08-27 11:14:50|42864.8|42844.8|42859.8|42839.8|42864.8|42844.8|42859.8|42839.8|5
1724757300000|2024-08-27 11:15:00|42862.3|42842.3|42859.8|42839.8|42864.8|42844.8|42859.8|42839.8|5
1724757310000|2024-08-27 11:15:10|42862.3|42842.3|42864.8|42844.8|42864.8|42844.8|42859.8|42839.8|17
1724757320000|2024-08-27 11:15:20|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|3
1724757330000|2024-08-27 11:15:30|42867.3|42847.3|42874.8|42854.8|42874.8|42854.8|42867.3|42847.3|1
1724757340000|2024-08-27 11:15:40|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|0
1724757360000|2024-08-27 11:16:00|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42867.3|42847.3|0
1724757370000|2024-08-27 11:16:10|42867.3|42847.3|42867.3|42847.3|42869.8|42849.8|42867.3|42847.3|12
1724757390000|2024-08-27 11:16:30|42869.8|42849.8|42869.8|42849.8|42872.3|42852.3|42869.8|42849.8|3
1724757400000|2024-08-27 11:16:40|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|42872.3|42852.3|0
1724757410000|2024-08-27 11:16:50|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|16
1724757420000|2024-08-27 11:17:00|42872.3|42852.3|42867.3|42847.3|42872.3|42852.3|42867.3|42847.3|8
1724757430000|2024-08-27 11:17:10|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42867.3|42847.3|3
1724757450000|2024-08-27 11:17:30|42867.3|42847.3|42874.8|42854.8|42874.8|42854.8|42867.3|42847.3|9
1724757460000|2024-08-27 11:17:40|42877.3|42857.3|42877.3|42857.3|42879.8|42859.8|42877.3|42857.3|4
1724757470000|2024-08-27 11:17:50|42874.8|42854.8|42877.3|42857.3|42877.3|42857.3|42874.8|42854.8|0
1724757480000|2024-08-27 11:18:00|42879.8|42859.8|42887.3|42867.3|42887.3|42867.3|42879.8|42859.8|4
1724757490000|2024-08-27 11:18:10|42894.8|42874.8|42899.8|42879.8|42899.8|42879.8|42894.8|42874.8|3
1724757500000|2024-08-27 11:18:20|42894.8|42874.8|42889.8|42869.8|42897.3|42877.3|42887.3|42867.3|5
1724757510000|2024-08-27 11:18:30|42887.3|42867.3|42884.8|42864.8|42887.3|42867.3|42884.8|42864.8|0
1724757520000|2024-08-27 11:18:40|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|9
1724757530000|2024-08-27 11:18:50|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|3
1724757540000|2024-08-27 11:19:00|||||||||3
1724757550000|2024-08-27 11:19:10|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|0
1724757560000|2024-08-27 11:19:20|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1724757570000|2024-08-27 11:19:30|42892.3|42872.3|42887.3|42867.3|42892.3|42872.3|42887.3|42867.3|2
1724757590000|2024-08-27 11:19:50|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|7
1724757600000|2024-08-27 11:20:00|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|1
1724757610000|2024-08-27 11:20:10|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|1
1724757620000|2024-08-27 11:20:20|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|1
1724757630000|2024-08-27 11:20:30|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1724757640000|2024-08-27 11:20:40|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|7
1724757650000|2024-08-27 11:20:50|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42894.8|42874.8|1
1724757660000|2024-08-27 11:21:00|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|3
1724757670000|2024-08-27 11:21:10|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42899.8|42879.8|2
1724757680000|2024-08-27 11:21:20|42899.8|42879.8|42904.8|42884.8|42904.8|42884.8|42899.8|42879.8|3
1724757690000|2024-08-27 11:21:30|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|2
1724757700000|2024-08-27 11:21:40|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42899.8|42879.8|4
1724757720000|2024-08-27 11:22:00|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|42904.8|42884.8|3
1724757730000|2024-08-27 11:22:10|42899.8|42879.8|42894.8|42874.8|42899.8|42879.8|42894.8|42874.8|3
1724757740000|2024-08-27 11:22:20|42897.3|42877.3|42897.3|42877.3|42899.8|42879.8|42894.8|42874.8|7
1724757760000|2024-08-27 11:22:40|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|0
1724757770000|2024-08-27 11:22:50|42897.3|42877.3|42897.3|42877.3|42899.8|42879.8|42894.8|42874.8|3
1724757780000|2024-08-27 11:23:00|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42894.8|42874.8|1
1724757790000|2024-08-27 11:23:10|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|2
1724757800000|2024-08-27 11:23:20|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|8
1724757810000|2024-08-27 11:23:30|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|1
1724757820000|2024-08-27 11:23:40|42894.8|42874.8|42889.8|42869.8|42897.3|42877.3|42889.8|42869.8|10
1724757830000|2024-08-27 11:23:50|||||||||1
1724757840000|2024-08-27 11:24:00|42887.3|42867.3|42892.3|42872.3|42892.3|42872.3|42887.3|42867.3|8
1724757850000|2024-08-27 11:24:10|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42894.8|42874.8|6
1724757860000|2024-08-27 11:24:20|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|1
1724757870000|2024-08-27 11:24:30|42897.4|42877.4|42899.8|42879.8|42899.8|42879.8|42897.3|42877.3|2
1724757880000|2024-08-27 11:24:40|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|0
1724757890000|2024-08-27 11:24:50|42899.8|42879.8|42902.3|42882.3|42902.3|42882.3|42899.8|42879.8|0
1724757900000|2024-08-27 11:25:00|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|2
1724757910000|2024-08-27 11:25:10|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|4
1724757940000|2024-08-27 11:25:40|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|1
1724757960000|2024-08-27 11:26:00|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|3
1724757970000|2024-08-27 11:26:10|42892.3|42872.3|42894.8|42874.8|42894.8|42874.8|42892.3|42872.3|3
1724757980000|2024-08-27 11:26:20|42892.3|42872.3|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|0
1724757990000|2024-08-27 11:26:30|42894.8|42874.8|42894.9|42874.9|42897.3|42877.3|42894.8|42874.8|15
1724758000000|2024-08-27 11:26:40|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|42897.3|42877.3|1
1724758010000|2024-08-27 11:26:50|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|0
1724758020000|2024-08-27 11:27:00|||||||||2
1724758030000|2024-08-27 11:27:10|||||||||2
1724758040000|2024-08-27 11:27:20|42904.8|42884.8|42909.8|42889.8|42909.8|42889.8|42904.8|42884.8|1
1724758050000|2024-08-27 11:27:30|42904.8|42884.8|42899.8|42879.8|42904.8|42884.8|42899.8|42879.8|13
1724758070000|2024-08-27 11:27:50|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|7
1724758080000|2024-08-27 11:28:00|||||||||2
1724758100000|2024-08-27 11:28:20|42904.8|42884.8|42907.3|42887.3|42907.3|42887.3|42902.3|42882.3|3
1724758110000|2024-08-27 11:28:30|42904.8|42884.8|42907.3|42887.3|42907.3|42887.3|42904.8|42884.8|1
1724758120000|2024-08-27 11:28:40|42904.8|42884.8|42902.3|42882.3|42907.3|42887.3|42902.3|42882.3|1
1724758130000|2024-08-27 11:28:50|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|2
1724758140000|2024-08-27 11:29:00|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|42902.3|42882.3|1
1724758150000|2024-08-27 11:29:10|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|2
1724758160000|2024-08-27 11:29:20|||||||||1
1724758170000|2024-08-27 11:29:30|42904.8|42884.8|42899.9|42879.9|42904.8|42884.8|42899.8|42879.8|2
1724758190000|2024-08-27 11:29:50|42899.8|42879.8|42902.3|42882.3|42904.8|42884.8|42899.8|42879.8|6
1724758200000|2024-08-27 11:30:00|42904.8|42884.8|42907.3|42887.3|42922.3|42902.3|42904.8|42884.8|20
1724758210000|2024-08-27 11:30:10|42909.8|42889.8|42904.8|42884.8|42909.8|42889.8|42904.8|42884.8|7
1724758220000|2024-08-27 11:30:20|42902.3|42882.3|42904.8|42884.8|42904.8|42884.8|42902.3|42882.3|2
1724758230000|2024-08-27 11:30:30|42907.3|42887.3|42907.3|42887.3|42907.3|42887.3|42904.8|42884.8|6
1724758240000|2024-08-27 11:30:40|42909.8|42889.8|42912.3|42892.3|42912.3|42892.3|42909.8|42889.8|3
1724758250000|2024-08-27 11:30:50|42909.8|42889.8|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|3
1724758260000|2024-08-27 11:31:00|42909.8|42889.8|42904.8|42884.8|42912.3|42892.3|42904.8|42884.8|9
1724758270000|2024-08-27 11:31:10|42904.9|42884.9|42907.3|42887.3|42909.8|42889.8|42904.9|42884.9|4
1724758280000|2024-08-27 11:31:20|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42899.8|42879.8|7
1724758290000|2024-08-27 11:31:30|42904.8|42884.8|42909.8|42889.8|42912.4|42892.4|42904.8|42884.8|11
1724758300000|2024-08-27 11:31:40|42912.3|42892.3|42909.8|42889.8|42912.3|42892.3|42909.8|42889.8|2
1724758310000|2024-08-27 11:31:50|42909.9|42889.9|42917.3|42897.3|42917.3|42897.3|42909.9|42889.9|4
1724758320000|2024-08-27 11:32:00|42914.8|42894.8|42912.4|42892.4|42914.8|42894.8|42912.3|42892.3|12
1724758330000|2024-08-27 11:32:10|42914.8|42894.8|42912.4|42892.4|42914.8|42894.8|42912.4|42892.4|3
1724758340000|2024-08-27 11:32:20|42914.8|42894.8|42909.9|42889.9|42917.3|42897.3|42909.9|42889.9|3
1724758350000|2024-08-27 11:32:30|42912.4|42892.4|42912.3|42892.3|42912.4|42892.4|42907.4|42887.4|11
1724758360000|2024-08-27 11:32:40|42909.9|42889.9|42907.3|42887.3|42909.9|42889.9|42904.8|42884.8|16
1724758370000|2024-08-27 11:32:50|42904.9|42884.9|42902.3|42882.3|42904.9|42884.9|42902.3|42882.3|5
1724758380000|2024-08-27 11:33:00|42899.8|42879.8|42894.9|42874.9|42899.8|42879.8|42892.4|42872.4|6
1724758390000|2024-08-27 11:33:10|42894.8|42874.8|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|1
1724758400000|2024-08-27 11:33:20|42892.4|42872.4|42892.3|42872.3|42894.8|42874.8|42892.3|42872.3|7
1724758410000|2024-08-27 11:33:30|42892.4|42872.4|42882.4|42862.4|42892.4|42872.4|42879.9|42859.9|49
1724758420000|2024-08-27 11:33:40|42879.9|42859.9|42874.9|42854.9|42882.4|42862.4|42872.4|42852.4|28
1724758430000|2024-08-27 11:33:50|42877.4|42857.4|42882.4|42862.4|42882.4|42862.4|42877.4|42857.4|16
1724758440000|2024-08-27 11:34:00|42879.9|42859.9|42877.4|42857.4|42884.9|42864.9|42877.4|42857.4|12
1724758450000|2024-08-27 11:34:10|42877.3|42857.3|42862.4|42842.4|42877.3|42857.3|42862.4|42842.4|7
1724758460000|2024-08-27 11:34:20|42864.9|42844.9|42867.3|42847.3|42867.3|42847.3|42862.4|42842.4|9
1724758470000|2024-08-27 11:34:30|42867.4|42847.4|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|1
1724758480000|2024-08-27 11:34:40|42867.4|42847.4|42877.3|42857.3|42877.3|42857.3|42864.9|42844.9|17
1724758490000|2024-08-27 11:34:50|42882.4|42862.4|42879.9|42859.9|42884.9|42864.9|42879.9|42859.9|18
1724758500000|2024-08-27 11:35:00|42882.3|42862.3|42879.9|42859.9|42887.4|42867.4|42879.9|42859.9|13
1724758510000|2024-08-27 11:35:10|42882.3|42862.3|42877.4|42857.4|42884.9|42864.9|42877.4|42857.4|6
1724758520000|2024-08-27 11:35:20|42879.9|42859.9|42894.8|42874.8|42894.8|42874.8|42877.4|42857.4|10
1724758530000|2024-08-27 11:35:30|42889.9|42869.9|42897.4|42877.4|42897.4|42877.4|42889.9|42869.9|5
1724758540000|2024-08-27 11:35:40|42899.8|42879.8|42904.9|42884.9|42907.4|42887.4|42899.8|42879.8|16
1724758550000|2024-08-27 11:35:50|42902.4|42882.4|42899.9|42879.9|42904.9|42884.9|42899.9|42879.9|22
1724758560000|2024-08-27 11:36:00|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|6
1724758570000|2024-08-27 11:36:10|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42897.4|42877.4|4
1724758590000|2024-08-27 11:36:30|42902.3|42882.3|42902.4|42882.4|42902.4|42882.4|42902.3|42882.3|5
1724758600000|2024-08-27 11:36:40|42899.9|42879.9|42899.9|42879.9|42904.9|42884.9|42899.9|42879.9|4
1724758610000|2024-08-27 11:36:50|||||||||1
1724758620000|2024-08-27 11:37:00|42897.4|42877.4|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|1
1724758630000|2024-08-27 11:37:10|42899.9|42879.9|42894.9|42874.9|42899.9|42879.9|42892.4|42872.4|4
1724758640000|2024-08-27 11:37:20|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|0
1724758650000|2024-08-27 11:37:30|42892.3|42872.3|42892.4|42872.4|42894.9|42874.9|42892.3|42872.3|11
1724758660000|2024-08-27 11:37:40|42892.3|42872.3|42887.4|42867.4|42892.4|42872.4|42887.4|42867.4|10
1724758670000|2024-08-27 11:37:50|42889.9|42869.9|42887.4|42867.4|42889.9|42869.9|42884.9|42864.9|4
1724758680000|2024-08-27 11:38:00|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42879.9|42859.9|8
1724758690000|2024-08-27 11:38:10|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42879.9|42859.9|0
1724758700000|2024-08-27 11:38:20|42882.4|42862.4|42879.9|42859.9|42882.4|42862.4|42879.9|42859.9|1
1724758710000|2024-08-27 11:38:30|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|2
1724758720000|2024-08-27 11:38:40|||||||||2
1724758760000|2024-08-27 11:39:20|42872.4|42852.4|42869.9|42849.9|42874.9|42854.9|42869.9|42849.9|3
1724758770000|2024-08-27 11:39:30|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42872.4|42852.4|2
1724758780000|2024-08-27 11:39:40|42872.4|42852.4|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|2
1724758790000|2024-08-27 11:39:50|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|5
1724758800000|2024-08-27 11:40:00|42879.9|42859.9|42882.4|42862.4|42882.4|42862.4|42879.9|42859.9|5
1724758810000|2024-08-27 11:40:10|42884.9|42864.9|42889.9|42869.9|42889.9|42869.9|42884.9|42864.9|5
1724758820000|2024-08-27 11:40:20|42887.4|42867.4|42884.9|42864.9|42889.9|42869.9|42884.9|42864.9|1
1724758840000|2024-08-27 11:40:40|||||||||1
1724758850000|2024-08-27 11:40:50|42887.4|42867.4|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|3
1724758860000|2024-08-27 11:41:00|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|5
1724758870000|2024-08-27 11:41:10|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1724758880000|2024-08-27 11:41:20|||||||||4
1724758890000|2024-08-27 11:41:30|42887.4|42867.4|42889.9|42869.9|42889.9|42869.9|42887.4|42867.4|3
1724758900000|2024-08-27 11:41:40|42887.4|42867.4|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|6
1724758910000|2024-08-27 11:41:50|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|0
1724758920000|2024-08-27 11:42:00|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42882.4|42862.4|0
1724758930000|2024-08-27 11:42:10|42879.9|42859.9|42884.9|42864.9|42884.9|42864.9|42879.9|42859.9|4
1724758940000|2024-08-27 11:42:20|||||||||2
1724758950000|2024-08-27 11:42:30|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|6
1724758960000|2024-08-27 11:42:40|42887.4|42867.4|42892.4|42872.4|42892.4|42872.4|42887.4|42867.4|3
1724758970000|2024-08-27 11:42:50|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|3
1724758980000|2024-08-27 11:43:00|42897.4|42877.4|42899.9|42879.9|42899.9|42879.9|42897.4|42877.4|3
1724758990000|2024-08-27 11:43:10|42902.4|42882.4|42899.9|42879.9|42902.4|42882.4|42899.9|42879.9|1
1724759000000|2024-08-27 11:43:20|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|0
1724759020000|2024-08-27 11:43:40|42904.9|42884.9|42909.9|42889.9|42909.9|42889.9|42904.9|42884.9|3
1724759030000|2024-08-27 11:43:50|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|1
1724759040000|2024-08-27 11:44:00|42914.9|42894.9|42919.9|42899.9|42922.4|42902.4|42914.9|42894.9|8
1724759050000|2024-08-27 11:44:10|42917.4|42897.4|42917.4|42897.4|42919.9|42899.9|42917.4|42897.4|8
1724759070000|2024-08-27 11:44:30|||||||||1
1724759090000|2024-08-27 11:44:50|||||||||2
1724759100000|2024-08-27 11:45:00|42912.4|42892.4|42922.4|42902.4|42922.4|42902.4|42912.4|42892.4|5
1724759110000|2024-08-27 11:45:10|42924.9|42904.9|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|4
1724759120000|2024-08-27 11:45:20|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|2
1724759130000|2024-08-27 11:45:30|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|0
1724759140000|2024-08-27 11:45:40|42927.4|42907.4|42924.9|42904.9|42927.4|42907.4|42924.9|42904.9|9
1724759150000|2024-08-27 11:45:50|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|5
1724759160000|2024-08-27 11:46:00|42924.9|42904.9|42922.4|42902.4|42927.4|42907.4|42919.9|42899.9|23
1724759170000|2024-08-27 11:46:10|42919.9|42899.9|42909.9|42889.9|42919.9|42899.9|42909.9|42889.9|3
1724759180000|2024-08-27 11:46:20|42912.4|42892.4|42909.9|42889.9|42912.4|42892.4|42907.4|42887.4|3
1724759190000|2024-08-27 11:46:30|42907.4|42887.4|42897.4|42877.4|42909.9|42889.9|42897.4|42877.4|7
1724759200000|2024-08-27 11:46:40|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42897.4|42877.4|1
1724759210000|2024-08-27 11:46:50|42902.4|42882.4|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|3
1724759220000|2024-08-27 11:47:00|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|7
1724759230000|2024-08-27 11:47:10|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|42904.9|42884.9|0
1724759240000|2024-08-27 11:47:20|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|1
1724759250000|2024-08-27 11:47:30|42904.9|42884.9|42907.4|42887.4|42907.4|42887.4|42904.9|42884.9|1
1724759260000|2024-08-27 11:47:40|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|3
1724759270000|2024-08-27 11:47:50|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|1
1724759280000|2024-08-27 11:48:00|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|2
1724759290000|2024-08-27 11:48:10|42912.4|42892.4|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|1
1724759300000|2024-08-27 11:48:20|42917.4|42897.4|42914.9|42894.9|42917.4|42897.4|42914.9|42894.9|2
1724759310000|2024-08-27 11:48:30|||||||||3
1724759320000|2024-08-27 11:48:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|1
1724759330000|2024-08-27 11:48:50|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|1
1724759340000|2024-08-27 11:49:00|42912.4|42892.4|42907.4|42887.4|42912.4|42892.4|42907.4|42887.4|5
1724759350000|2024-08-27 11:49:10|42909.9|42889.9|42907.4|42887.4|42909.9|42889.9|42902.4|42882.4|2
1724759370000|2024-08-27 11:49:30|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1724759380000|2024-08-27 11:49:40|42907.4|42887.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|0
1724759400000|2024-08-27 11:50:00|42912.4|42892.4|42917.4|42897.4|42917.4|42897.4|42912.4|42892.4|5
1724759410000|2024-08-27 11:50:10|42919.9|42899.9|42924.9|42904.9|42924.9|42904.9|42917.4|42897.4|7
1724759420000|2024-08-27 11:50:20|42922.4|42902.4|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|2
1724759430000|2024-08-27 11:50:30|42919.9|42899.9|42927.4|42907.4|42927.4|42907.4|42919.9|42899.9|9
1724759440000|2024-08-27 11:50:40|42929.9|42909.9|42934.9|42914.9|42934.9|42914.9|42929.9|42909.9|25
1724759450000|2024-08-27 11:50:50|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42934.9|42914.9|1
1724759460000|2024-08-27 11:51:00|42939.9|42919.9|42944.9|42924.9|42944.9|42924.9|42937.4|42917.4|10
1724759470000|2024-08-27 11:51:10|42942.4|42922.4|42944.9|42924.9|42944.9|42924.9|42939.9|42919.9|15
1724759480000|2024-08-27 11:51:20|42947.4|42927.4|42944.9|42924.9|42947.4|42927.4|42944.9|42924.9|6
1724759490000|2024-08-27 11:51:30|42942.4|42922.4|42939.9|42919.9|42944.9|42924.9|42939.9|42919.9|4
1724759500000|2024-08-27 11:51:40|42937.4|42917.4|42942.4|42922.4|42942.4|42922.4|42937.4|42917.4|1
1724759510000|2024-08-27 11:51:50|42944.9|42924.9|42942.4|42922.4|42944.9|42924.9|42942.4|42922.4|4
1724759520000|2024-08-27 11:52:00|42944.9|42924.9|42942.4|42922.4|42944.9|42924.9|42942.4|42922.4|2
1724759530000|2024-08-27 11:52:10|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|32
1724759540000|2024-08-27 11:52:20|42947.4|42927.4|42949.9|42929.9|42949.9|42929.9|42947.4|42927.4|1
1724759550000|2024-08-27 11:52:30|42947.4|42927.4|42947.4|42927.4|42949.9|42929.9|42947.4|42927.4|8
1724759560000|2024-08-27 11:52:40|42949.9|42929.9|42944.9|42924.9|42949.9|42929.9|42944.9|42924.9|4
1724759570000|2024-08-27 11:52:50|42949.9|42929.9|42949.9|42929.9|42949.9|42929.9|42944.9|42924.9|6
1724759580000|2024-08-27 11:53:00|42947.4|42927.4|42939.9|42919.9|42949.9|42929.9|42937.4|42917.4|109
1724759590000|2024-08-27 11:53:10|42942.4|42922.4|42939.9|42919.9|42944.9|42924.9|42939.9|42919.9|2
1724759600000|2024-08-27 11:53:20|42944.9|42924.9|42949.9|42929.9|42949.9|42929.9|42944.9|42924.9|8
1724759610000|2024-08-27 11:53:30|42944.9|42924.9|42944.9|42924.9|42949.9|42929.9|42944.9|42924.9|6
1724759620000|2024-08-27 11:53:40|42942.4|42922.4|42939.9|42919.9|42942.4|42922.4|42939.9|42919.9|1
1724759630000|2024-08-27 11:53:50|42942.4|42922.4|42944.9|42924.9|42944.9|42924.9|42942.4|42922.4|4
1724759640000|2024-08-27 11:54:00|42947.4|42927.4|42954.9|42934.9|42954.9|42934.9|42947.4|42927.4|4
1724759650000|2024-08-27 11:54:10|||||||||1
1724759660000|2024-08-27 11:54:20|42957.4|42937.4|42959.9|42939.9|42959.9|42939.9|42954.9|42934.9|4
1724759670000|2024-08-27 11:54:30|||||||||2
1724759680000|2024-08-27 11:54:40|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|2
1724759690000|2024-08-27 11:54:50|42954.9|42934.9|42959.9|42939.9|42959.9|42939.9|42954.9|42934.9|1
1724759700000|2024-08-27 11:55:00|42954.9|42934.9|42959.9|42939.9|42959.9|42939.9|42954.9|42934.9|3
1724759710000|2024-08-27 11:55:10|42957.4|42937.4|42962.4|42942.4|42962.4|42942.4|42957.4|42937.4|8
1724759720000|2024-08-27 11:55:20|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|11
1724759730000|2024-08-27 11:55:30|42967.4|42947.4|42959.9|42939.9|42967.4|42947.4|42959.9|42939.9|1
1724759740000|2024-08-27 11:55:40|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|0
1724759750000|2024-08-27 11:55:50|42962.4|42942.4|42962.4|42942.4|42964.9|42944.9|42959.9|42939.9|2
1724759760000|2024-08-27 11:56:00|42959.9|42939.9|42964.9|42944.9|42964.9|42944.9|42959.9|42939.9|4
1724759770000|2024-08-27 11:56:10|42962.4|42942.4|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|0
1724759780000|2024-08-27 11:56:20|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|5
1724759790000|2024-08-27 11:56:30|42962.4|42942.4|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|23
1724759800000|2024-08-27 11:56:40|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|8
1724759810000|2024-08-27 11:56:50|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42959.9|42939.9|4
1724759820000|2024-08-27 11:57:00|42964.9|42944.9|42964.9|42944.9|42967.4|42947.4|42962.4|42942.4|9
1724759830000|2024-08-27 11:57:10|42967.4|42947.4|42964.9|42944.9|42967.4|42947.4|42964.9|42944.9|7
1724759840000|2024-08-27 11:57:20|42962.4|42942.4|42967.4|42947.4|42969.9|42949.9|42959.9|42939.9|39
1724759850000|2024-08-27 11:57:30|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42959.9|42939.9|8
1724759860000|2024-08-27 11:57:40|42959.9|42939.9|42964.9|42944.9|42964.9|42944.9|42959.9|42939.9|4
1724759870000|2024-08-27 11:57:50|42962.4|42942.4|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|36
1724759880000|2024-08-27 11:58:00|42969.9|42949.9|42972.4|42952.4|42972.4|42952.4|42967.4|42947.4|38
1724759890000|2024-08-27 11:58:10|||||||||1
1724759900000|2024-08-27 11:58:20|42969.9|42949.9|42969.9|42949.9|42972.4|42952.4|42969.9|42949.9|2
1724759910000|2024-08-27 11:58:30|42972.4|42952.4|42967.4|42947.4|42972.4|42952.4|42967.4|42947.4|3
1724759920000|2024-08-27 11:58:40|42969.9|42949.9|42974.9|42954.9|42974.9|42954.9|42969.9|42949.9|4
1724759930000|2024-08-27 11:58:50|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|8
1724759940000|2024-08-27 11:59:00|42984.9|42964.9|42999.9|42979.9|42999.9|42979.9|42984.9|42964.9|22
1724759950000|2024-08-27 11:59:10|42997.4|42977.4|42997.4|42977.4|42999.9|42979.9|42997.4|42977.4|22
1724759960000|2024-08-27 11:59:20|42999.9|42979.9|42997.4|42977.4|42999.9|42979.9|42997.4|42977.4|17
1724759970000|2024-08-27 11:59:30|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|6
1724759980000|2024-08-27 11:59:40|42997.4|42977.4|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|3
1724759990000|2024-08-27 11:59:50|42997.4|42977.4|42999.9|42979.9|42999.9|42979.9|42997.4|42977.4|2
1724760000000|2024-08-27 12:00:00|42997.4|42977.4|42989.9|42969.9|42997.4|42977.4|42987.4|42967.4|16
1724760010000|2024-08-27 12:00:10|42994.9|42974.9|42999.9|42979.9|42999.9|42979.9|42994.9|42974.9|13
1724760020000|2024-08-27 12:00:20|42994.9|42974.9|42999.9|42979.9|42999.9|42979.9|42994.9|42974.9|11
1724760030000|2024-08-27 12:00:30|42997.4|42977.4|42999.9|42979.9|42999.9|42979.9|42997.4|42977.4|7
1724760040000|2024-08-27 12:00:40|43004.9|42984.9|43014.9|42994.9|43014.9|42994.9|43004.9|42984.9|12
1724760050000|2024-08-27 12:00:50|43017.4|42997.4|43012.4|42992.4|43017.4|42997.4|43009.9|42989.9|12
1724760060000|2024-08-27 12:01:00|43009.9|42989.9|43022.4|43002.4|43024.9|43004.9|43009.9|42989.9|15
1724760070000|2024-08-27 12:01:10|43024.9|43004.9|43022.4|43002.4|43024.9|43004.9|43022.4|43002.4|9
1724760080000|2024-08-27 12:01:20|43024.9|43004.9|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|9
1724760090000|2024-08-27 12:01:30|43022.4|43002.4|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|6
1724760100000|2024-08-27 12:01:40|43014.9|42994.9|43009.9|42989.9|43014.9|42994.9|43009.9|42989.9|9
1724760110000|2024-08-27 12:01:50|||||||||2
1724760120000|2024-08-27 12:02:00|43012.4|42992.4|43014.9|42994.9|43014.9|42994.9|43009.9|42989.9|16
1724760130000|2024-08-27 12:02:10|43017.4|42997.4|43014.9|42994.9|43019.9|42999.9|43014.9|42994.9|5
1724760140000|2024-08-27 12:02:20|43012.4|42992.4|43012.4|42992.4|43014.9|42994.9|43012.4|42992.4|5
1724760150000|2024-08-27 12:02:30|43014.9|42994.9|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|4
1724760160000|2024-08-27 12:02:40|43019.9|42999.9|43019.9|42999.9|43022.4|43002.4|43019.9|42999.9|10
1724760170000|2024-08-27 12:02:50|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43012.4|42992.4|8
1724760180000|2024-08-27 12:03:00|43017.4|42997.4|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|7
1724760190000|2024-08-27 12:03:10|||||||||7
1724760200000|2024-08-27 12:03:20|43017.4|42997.4|43017.4|42997.4|43017.4|42997.4|43014.9|42994.9|4
1724760210000|2024-08-27 12:03:30|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|43014.9|42994.9|4
1724760220000|2024-08-27 12:03:40|43017.4|42997.4|43017.4|42997.4|43019.9|42999.9|43014.9|42994.9|11
1724760230000|2024-08-27 12:03:50|43019.9|42999.9|43014.9|42994.9|43019.9|42999.9|43014.9|42994.9|1
1724760240000|2024-08-27 12:04:00|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|11
1724760250000|2024-08-27 12:04:10|43017.4|42997.4|43024.9|43004.9|43024.9|43004.9|43014.9|42994.9|15
1724760260000|2024-08-27 12:04:20|43022.4|43002.4|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|15
1724760270000|2024-08-27 12:04:30|43017.4|42997.4|43014.9|42994.9|43017.4|42997.4|43009.9|42989.9|12
1724760280000|2024-08-27 12:04:40|43017.4|42997.4|43019.9|42999.9|43019.9|42999.9|43014.9|42994.9|6
1724760290000|2024-08-27 12:04:50|43022.4|43002.4|43022.4|43002.4|43027.4|43007.4|43022.4|43002.4|16
1724760300000|2024-08-27 12:05:00|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|43024.9|43004.9|16
1724760310000|2024-08-27 12:05:10|43027.4|43007.4|43034.9|43014.9|43034.9|43014.9|43027.4|43007.4|10
1724760320000|2024-08-27 12:05:20|43032.4|43012.4|43029.9|43009.9|43034.9|43014.9|43029.9|43009.9|17
1724760330000|2024-08-27 12:05:30|43024.9|43004.9|43029.9|43009.9|43029.9|43009.9|43024.9|43004.9|9
1724760340000|2024-08-27 12:05:40|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|17
1724760350000|2024-08-27 12:05:50|43027.4|43007.4|43024.9|43004.9|43027.4|43007.4|43024.9|43004.9|25
1724760360000|2024-08-27 12:06:00|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|10
1724760370000|2024-08-27 12:06:10|43029.9|43009.9|43034.9|43014.9|43037.4|43017.4|43029.9|43009.9|11
1724760380000|2024-08-27 12:06:20|43037.4|43017.4|43034.9|43014.9|43037.4|43017.4|43034.9|43014.9|7
1724760390000|2024-08-27 12:06:30|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|4
1724760400000|2024-08-27 12:06:40|43037.4|43017.4|43037.4|43017.4|43039.9|43019.9|43034.9|43014.9|10
1724760410000|2024-08-27 12:06:50|43034.9|43014.9|43029.9|43009.9|43037.4|43017.4|43029.9|43009.9|17
1724760420000|2024-08-27 12:07:00|43027.4|43007.4|43007.4|42987.4|43027.4|43007.4|43007.4|42987.4|21
1724760430000|2024-08-27 12:07:10|43004.9|42984.9|43002.4|42982.4|43004.9|42984.9|43002.4|42982.4|42
1724760440000|2024-08-27 12:07:20|43004.9|42984.9|42987.4|42967.4|43004.9|42984.9|42987.4|42967.4|4
1724760450000|2024-08-27 12:07:30|42989.9|42969.9|42992.4|42972.4|42994.9|42974.9|42987.4|42967.4|10
1724760460000|2024-08-27 12:07:40|42994.9|42974.9|42989.9|42969.9|42994.9|42974.9|42989.9|42969.9|10
1724760470000|2024-08-27 12:07:50|42987.4|42967.4|42992.4|42972.4|42992.4|42972.4|42987.4|42967.4|4
1724760480000|2024-08-27 12:08:00|42989.9|42969.9|42999.9|42979.9|42999.9|42979.9|42989.9|42969.9|21
1724760490000|2024-08-27 12:08:10|43002.4|42982.4|43002.4|42982.4|43004.9|42984.9|42999.9|42979.9|4
1724760500000|2024-08-27 12:08:20|42999.9|42979.9|42997.4|42977.4|43004.9|42984.9|42997.4|42977.4|4
1724760510000|2024-08-27 12:08:30|42994.9|42974.9|42999.9|42979.9|42999.9|42979.9|42994.9|42974.9|4
1724760520000|2024-08-27 12:08:40|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|3
1724760530000|2024-08-27 12:08:50|43007.4|42987.4|43002.4|42982.4|43007.4|42987.4|42999.9|42979.9|7
1724760540000|2024-08-27 12:09:00|42999.9|42979.9|43004.9|42984.9|43004.9|42984.9|42999.9|42979.9|1
1724760550000|2024-08-27 12:09:10|42999.9|42979.9|43004.9|42984.9|43004.9|42984.9|42999.9|42979.9|4
1724760560000|2024-08-27 12:09:20|43002.4|42982.4|43002.4|42982.4|43004.9|42984.9|42999.9|42979.9|5
1724760570000|2024-08-27 12:09:30|43004.9|42984.9|43002.4|42982.4|43004.9|42984.9|43002.4|42982.4|6
1724760580000|2024-08-27 12:09:40|43004.9|42984.9|43002.4|42982.4|43004.9|42984.9|43002.4|42982.4|1
1724760590000|2024-08-27 12:09:50|42999.9|42979.9|42970|42950|42999.9|42979.9|42970|42950|30
1724760600000|2024-08-27 12:10:00|42964.9|42944.9|42959.9|42939.9|42964.9|42944.9|42947.4|42927.4|41
1724760610000|2024-08-27 12:10:10|42962.4|42942.4|42957.4|42937.4|42962.4|42942.4|42957.4|42937.4|23
1724760620000|2024-08-27 12:10:20|42952.4|42932.4|42954.9|42934.9|42957.4|42937.4|42952.4|42932.4|7
1724760630000|2024-08-27 12:10:30|42957.4|42937.4|42969.9|42949.9|42969.9|42949.9|42954.9|42934.9|37
1724760640000|2024-08-27 12:10:40|42972.4|42952.4|42974.9|42954.9|42974.9|42954.9|42972.4|42952.4|16
1724760650000|2024-08-27 12:10:50|42972.4|42952.4|42974.9|42954.9|42975|42955|42969.9|42949.9|13
1724760660000|2024-08-27 12:11:00|42977.5|42957.5|42970|42950|42977.5|42957.5|42970|42950|6
1724760670000|2024-08-27 12:11:10|42972.4|42952.4|42964.9|42944.9|42974.9|42954.9|42962.5|42942.5|18
1724760680000|2024-08-27 12:11:20|42962.4|42942.4|42945|42925|42962.4|42942.4|42945|42925|9
1724760690000|2024-08-27 12:11:30|42947.4|42927.4|42930|42910|42947.5|42927.5|42930|42910|25
1724760700000|2024-08-27 12:11:40|42929.9|42909.9|42940|42920|42942.5|42922.5|42929.9|42909.9|13
1724760710000|2024-08-27 12:11:50|42939.9|42919.9|42939.9|42919.9|42940|42920|42934.9|42914.9|8
1724760720000|2024-08-27 12:12:00|42935|42915|42939.9|42919.9|42942.5|42922.5|42935|42915|8
1724760730000|2024-08-27 12:12:10|42937.4|42917.4|42919.9|42899.9|42937.4|42917.4|42919.9|42899.9|65
1724760740000|2024-08-27 12:12:20|42924.9|42904.9|42914.9|42894.9|42924.9|42904.9|42914.9|42894.9|48
1724760750000|2024-08-27 12:12:30|42912.5|42892.5|42909.9|42889.9|42912.5|42892.5|42909.9|42889.9|27
1724760760000|2024-08-27 12:12:40|42912.5|42892.5|42914.9|42894.9|42914.9|42894.9|42912.5|42892.5|41
1724760770000|2024-08-27 12:12:50|42917.4|42897.4|42924.9|42904.9|42924.9|42904.9|42917.4|42897.4|8
1724760780000|2024-08-27 12:13:00|42922.5|42902.5|42934.9|42914.9|42934.9|42914.9|42922.5|42902.5|17
1724760790000|2024-08-27 12:13:10|42937.4|42917.4|42944.9|42924.9|42947.4|42927.4|42937.4|42917.4|11
1724760800000|2024-08-27 12:13:20|42942.4|42922.4|42942.4|42922.4|42942.4|42922.4|42942.4|42922.4|6
1724760810000|2024-08-27 12:13:30|42944.9|42924.9|42940|42920|42944.9|42924.9|42940|42920|11
1724760820000|2024-08-27 12:13:40|42939.9|42919.9|42937.4|42917.4|42939.9|42919.9|42937.4|42917.4|6
1724760830000|2024-08-27 12:13:50|42937.5|42917.5|42937.4|42917.4|42939.9|42919.9|42937.4|42917.4|4
1724760840000|2024-08-27 12:14:00|42932.5|42912.5|42932.4|42912.4|42934.9|42914.9|42930|42910|4
1724760850000|2024-08-27 12:14:10|42932.5|42912.5|42924.9|42904.9|42934.9|42914.9|42924.9|42904.9|13
1724760860000|2024-08-27 12:14:20|42922.5|42902.5|42929.9|42909.9|42929.9|42909.9|42922.5|42902.5|9
1724760870000|2024-08-27 12:14:30|42927.5|42907.5|42934.9|42914.9|42934.9|42914.9|42927.5|42907.5|8
1724760880000|2024-08-27 12:14:40|42932.5|42912.5|42934.9|42914.9|42937.4|42917.4|42932.5|42912.5|6
1724760890000|2024-08-27 12:14:50|42937.4|42917.4|42934.9|42914.9|42937.4|42917.4|42934.9|42914.9|1
1724760900000|2024-08-27 12:15:00|42932.5|42912.5|42920|42900|42932.5|42912.5|42920|42900|17
1724760910000|2024-08-27 12:15:10|42919.9|42899.9|42912.5|42892.5|42919.9|42899.9|42912.5|42892.5|10
1724760920000|2024-08-27 12:15:20|42910|42890|42915|42895|42915|42895|42910|42890|20
1724760930000|2024-08-27 12:15:30|42912.5|42892.5|42912.4|42892.4|42912.5|42892.5|42912.4|42892.4|5
1724760940000|2024-08-27 12:15:40|42915|42895|42915|42895|42915|42895|42912.5|42892.5|1
1724760950000|2024-08-27 12:15:50|42917.4|42897.4|42917.5|42897.5|42920|42900|42915|42895|5
1724760960000|2024-08-27 12:16:00|42920|42900|42920|42900|42920|42900|42915|42895|10
1724760970000|2024-08-27 12:16:10|42917.5|42897.5|42917.5|42897.5|42920|42900|42917.5|42897.5|3
1724760980000|2024-08-27 12:16:20|42920|42900|42915|42895|42920|42900|42912.5|42892.5|4
1724760990000|2024-08-27 12:16:30|42912.5|42892.5|42902.5|42882.5|42914.9|42894.9|42902.5|42882.5|16
1724761000000|2024-08-27 12:16:40|42902.4|42882.4|42885|42865|42902.4|42882.4|42885|42865|12
1724761010000|2024-08-27 12:16:50|42882.5|42862.5|42890|42870|42890|42870|42882.5|42862.5|10
1724761020000|2024-08-27 12:17:00|42892.4|42872.4|42892.5|42872.5|42892.5|42872.5|42890|42870|4
1724761030000|2024-08-27 12:17:10|42890|42870|42895|42875|42895|42875|42890|42870|7
1724761040000|2024-08-27 12:17:20|42897.4|42877.4|42895|42875|42897.5|42877.5|42895|42875|7
1724761050000|2024-08-27 12:17:30|42894.9|42874.9|42885|42865|42894.9|42874.9|42885|42865|7
1724761060000|2024-08-27 12:17:40|42882.5|42862.5|42880|42860|42882.5|42862.5|42880|42860|5
1724761080000|2024-08-27 12:18:00|||||||||23
1724761090000|2024-08-27 12:18:10|42882.5|42862.5|42885|42865|42885|42865|42880|42860|8
1724761100000|2024-08-27 12:18:20|42880|42860|42885|42865|42887.5|42867.5|42880|42860|8
1724761110000|2024-08-27 12:18:30|42887.5|42867.5|42887.5|42867.5|42890|42870|42885|42865|1
1724761120000|2024-08-27 12:18:40|42889.9|42869.9|42877.4|42857.4|42890|42870|42877.4|42857.4|11
1724761130000|2024-08-27 12:18:50|42877.5|42857.5|42875|42855|42880|42860|42875|42855|5
1724761150000|2024-08-27 12:19:10|42877.4|42857.4|42880|42860|42880|42860|42877.4|42857.4|5
1724761160000|2024-08-27 12:19:20|42884.9|42864.9|42885|42865|42890|42870|42884.9|42864.9|8
1724761170000|2024-08-27 12:19:30|42882.5|42862.5|42875|42855|42882.5|42862.5|42875|42855|14
1724761180000|2024-08-27 12:19:40|||||||||5
1724761190000|2024-08-27 12:19:50|42865|42845|42865|42845|42865|42845|42860|42840|22
1724761200000|2024-08-27 12:20:00|42867.5|42847.5|42867.5|42847.5|42870|42850|42865|42845|17
1724761210000|2024-08-27 12:20:10|42865|42845|42855|42835|42865|42845|42855|42835|15
1724761220000|2024-08-27 12:20:20|42852.5|42832.5|42847.5|42827.5|42852.5|42832.5|42845|42825|23
1724761230000|2024-08-27 12:20:30|42845|42825|42835|42815|42847.5|42827.5|42835|42815|54
1724761240000|2024-08-27 12:20:40|42832.5|42812.5|42840|42820|42842.5|42822.5|42832.5|42812.5|28
1724761250000|2024-08-27 12:20:50|42845|42825|42850|42830|42850|42830|42845|42825|8
1724761260000|2024-08-27 12:21:00|42847.5|42827.5|42850|42830|42850|42830|42845|42825|9
1724761270000|2024-08-27 12:21:10|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42845|42825|5
1724761280000|2024-08-27 12:21:20|42850|42830|42850|42830|42850|42830|42847.5|42827.5|1
1724761290000|2024-08-27 12:21:30|42845|42825|42842.5|42822.5|42850|42830|42842.5|42822.5|9
1724761300000|2024-08-27 12:21:40|42840|42820|42840|42820|42840|42820|42837.5|42817.5|13
1724761310000|2024-08-27 12:21:50|||||||||3
1724761320000|2024-08-27 12:22:00|42842.5|42822.5|42847.5|42827.5|42847.5|42827.5|42837.5|42817.5|20
1724761330000|2024-08-27 12:22:10|42845|42825|42842.5|42822.5|42847.5|42827.5|42842.5|42822.5|5
1724761340000|2024-08-27 12:22:20|42845|42825|42835|42815|42845|42825|42835|42815|41
1724761350000|2024-08-27 12:22:30|42837.5|42817.5|42830|42810|42837.5|42817.5|42830|42810|29
1724761360000|2024-08-27 12:22:40|42827.5|42807.5|42830|42810|42830|42810|42827.5|42807.5|44
1724761370000|2024-08-27 12:22:50|42827.5|42807.5|42835|42815|42835|42815|42827.5|42807.5|8
1724761380000|2024-08-27 12:23:00|42832.5|42812.5|42830|42810|42837.5|42817.5|42830|42810|13
1724761390000|2024-08-27 12:23:10|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|5
1724761400000|2024-08-27 12:23:20|42830|42810|42835|42815|42835|42815|42830|42810|3
1724761410000|2024-08-27 12:23:30|42830|42810|42835|42815|42835|42815|42830|42810|3
1724761420000|2024-08-27 12:23:40|42832.5|42812.5|42845|42825|42845|42825|42832.5|42812.5|8
1724761430000|2024-08-27 12:23:50|42847.5|42827.5|42845|42825|42847.5|42827.5|42842.5|42822.5|2
1724761440000|2024-08-27 12:24:00|42847.5|42827.5|42845|42825|42847.5|42827.5|42845|42825|5
1724761450000|2024-08-27 12:24:10|42847.5|42827.5|42845|42825|42847.5|42827.5|42845|42825|2
1724761460000|2024-08-27 12:24:20|42847.5|42827.5|42845|42825|42847.5|42827.5|42845|42825|2
1724761470000|2024-08-27 12:24:30|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|7
1724761480000|2024-08-27 12:24:40|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42845|42825|2
1724761490000|2024-08-27 12:24:50|42845|42825|42855|42835|42855|42835|42845|42825|10
1724761500000|2024-08-27 12:25:00|42852.5|42832.5|42857.5|42837.5|42857.5|42837.5|42850|42830|12
1724761510000|2024-08-27 12:25:10|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|4
1724761520000|2024-08-27 12:25:20|42860|42840|42865|42845|42865|42845|42860|42840|11
1724761530000|2024-08-27 12:25:30|||||||||13
1724761540000|2024-08-27 12:25:40|||||||||7
1724761550000|2024-08-27 12:25:50|42862.5|42842.5|42865|42845|42865|42845|42862.5|42842.5|4
1724761560000|2024-08-27 12:26:00|42870|42850|42872.5|42852.5|42872.5|42852.5|42870|42850|9
1724761570000|2024-08-27 12:26:10|42875|42855|42875|42855|42875|42855|42872.5|42852.5|4
1724761580000|2024-08-27 12:26:20|42870|42850|42875|42855|42875|42855|42870|42850|2
1724761590000|2024-08-27 12:26:30|42870|42850|42870|42850|42870|42850|42870|42850|5
1724761610000|2024-08-27 12:26:50|||||||||6
1724761620000|2024-08-27 12:27:00|||||||||1
1724761630000|2024-08-27 12:27:10|42867.5|42847.5|42860|42840|42867.5|42847.5|42860|42840|7
1724761640000|2024-08-27 12:27:20|42865|42845|42865|42845|42865|42845|42865|42845|83
1724761650000|2024-08-27 12:27:30|42870|42850|42870|42850|42870|42850|42870|42850|13
1724761660000|2024-08-27 12:27:40|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|4
1724761670000|2024-08-27 12:27:50|42860|42840|42860|42840|42860|42840|42860|42840|5
1724761680000|2024-08-27 12:28:00|42857.5|42837.5|42860|42840|42860|42840|42855|42835|6
1724761690000|2024-08-27 12:28:10|42862.5|42842.5|42860|42840|42865|42845|42860|42840|5
1724761700000|2024-08-27 12:28:20|42865|42845|42865|42845|42865|42845|42862.5|42842.5|17
1724761710000|2024-08-27 12:28:30|||||||||2
1724761720000|2024-08-27 12:28:40|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|9
1724761730000|2024-08-27 12:28:50|42867.5|42847.5|42870|42850|42870|42850|42865|42845|1
1724761740000|2024-08-27 12:29:00|42867.5|42847.5|42870|42850|42870|42850|42865|42845|1
1724761750000|2024-08-27 12:29:10|42867.5|42847.5|42867.5|42847.5|42870|42850|42865|42845|3
1724761760000|2024-08-27 12:29:20|42870|42850|42870|42850|42870|42850|42865|42845|3
1724761770000|2024-08-27 12:29:30|42867.5|42847.5|42870|42850|42870|42850|42867.5|42847.5|1
1724761780000|2024-08-27 12:29:40|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42870|42850|5
1724761790000|2024-08-27 12:29:50|42870|42850|42870|42850|42872.5|42852.5|42870|42850|0
1724761800000|2024-08-27 12:30:00|42865|42845|42855|42835|42865|42845|42855|42835|11
1724761810000|2024-08-27 12:30:10|42852.5|42832.5|42852.5|42832.5|42855|42835|42850|42830|4
1724761820000|2024-08-27 12:30:20|42855|42835|42850|42830|42855|42835|42850|42830|8
1724761830000|2024-08-27 12:30:30|42852.5|42832.5|42855|42835|42855|42835|42850|42830|5
1724761840000|2024-08-27 12:30:40|||||||||2
1724761860000|2024-08-27 12:31:00|42852.5|42832.5|42857.5|42837.5|42857.5|42837.5|42850|42830|5
1724761870000|2024-08-27 12:31:10|42855|42835|42850|42830|42857.5|42837.5|42850|42830|3
1724761880000|2024-08-27 12:31:20|42845|42825|42835|42815|42845|42825|42835|42815|26
1724761890000|2024-08-27 12:31:30|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|10
1724761900000|2024-08-27 12:31:40|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42830|42810|2
1724761910000|2024-08-27 12:31:50|42830|42810|42830|42810|42832.5|42812.5|42830|42810|4
1724761920000|2024-08-27 12:32:00|42832.5|42812.5|42832.5|42812.5|42835|42815|42830|42810|1
1724761930000|2024-08-27 12:32:10|42835|42815|42837.5|42817.5|42837.5|42817.5|42830|42810|5
1724761940000|2024-08-27 12:32:20|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|6
1724761950000|2024-08-27 12:32:30|42835|42815|42832.5|42812.5|42835|42815|42832.5|42812.5|0
1724761960000|2024-08-27 12:32:40|42835|42815|42835|42815|42835|42815|42832.5|42812.5|0
1724761970000|2024-08-27 12:32:50|42832.5|42812.5|42835|42815|42835|42815|42830|42810|2
1724761980000|2024-08-27 12:33:00|42832.5|42812.5|42832.5|42812.5|42835|42815|42830|42810|2
1724761990000|2024-08-27 12:33:10|42835|42815|42835|42815|42835|42815|42832.5|42812.5|0
1724762000000|2024-08-27 12:33:20|42832.5|42812.5|42835|42815|42835|42815|42827.5|42807.5|19
1724762010000|2024-08-27 12:33:30|42840|42820|42845|42825|42845|42825|42840|42820|5
1724762020000|2024-08-27 12:33:40|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|2
1724762030000|2024-08-27 12:33:50|||||||||1
1724762040000|2024-08-27 12:34:00|42840|42820|42840|42820|42840|42820|42835|42815|11
1724762060000|2024-08-27 12:34:20|42837.5|42817.5|42840|42820|42840|42820|42835|42815|13
1724762070000|2024-08-27 12:34:30|42835|42815|42835|42815|42835|42815|42835|42815|0
1724762080000|2024-08-27 12:34:40|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|2
1724762090000|2024-08-27 12:34:50|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|1
1724762100000|2024-08-27 12:35:00|42837.5|42817.5|42840|42820|42840|42820|42835|42815|48
1724762110000|2024-08-27 12:35:10|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|11
1724762120000|2024-08-27 12:35:20|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|1
1724762130000|2024-08-27 12:35:30|42842.5|42822.5|42847.5|42827.5|42847.5|42827.5|42842.5|42822.5|8
1724762140000|2024-08-27 12:35:40|42845|42825|42845|42825|42847.5|42827.5|42845|42825|12
1724762150000|2024-08-27 12:35:50|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|1
1724762160000|2024-08-27 12:36:00|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|2
1724762170000|2024-08-27 12:36:10|42850|42830|42847.5|42827.5|42850|42830|42845|42825|12
1724762180000|2024-08-27 12:36:20|42845|42825|42845|42825|42847.5|42827.5|42842.5|42822.5|12
1724762190000|2024-08-27 12:36:30|42842.5|42822.5|42840|42820|42842.5|42822.5|42840|42820|6
1724762200000|2024-08-27 12:36:40|42842.5|42822.5|42840|42820|42845|42825|42840|42820|5
1724762210000|2024-08-27 12:36:50|42842.5|42822.5|42845|42825|42845|42825|42840|42820|9
1724762220000|2024-08-27 12:37:00|42847.5|42827.5|42855|42835|42855|42835|42847.5|42827.5|8
1724762230000|2024-08-27 12:37:10|42857.5|42837.5|42860|42840|42862.5|42842.5|42857.5|42837.5|26
1724762240000|2024-08-27 12:37:20|42857.5|42837.5|42855|42835|42860|42840|42855|42835|1
1724762250000|2024-08-27 12:37:30|42852.5|42832.5|42855|42835|42855|42835|42852.5|42832.5|2
1724762260000|2024-08-27 12:37:40|42857.5|42837.5|42857.5|42837.5|42860|42840|42855|42835|5
1724762270000|2024-08-27 12:37:50|42860|42840|42860|42840|42860|42840|42860|42840|0
1724762280000|2024-08-27 12:38:00|42857.5|42837.5|42857.5|42837.5|42860|42840|42855|42835|1
1724762290000|2024-08-27 12:38:10|42860|42840|42860|42840|42860|42840|42857.5|42837.5|1
1724762300000|2024-08-27 12:38:20|42857.5|42837.5|42865|42845|42865|42845|42857.5|42837.5|0
1724762310000|2024-08-27 12:38:30|42867.5|42847.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|1
1724762320000|2024-08-27 12:38:40|42865|42845|42870|42850|42870|42850|42865|42845|65
1724762330000|2024-08-27 12:38:50|42867.5|42847.5|42867.5|42847.5|42870|42850|42867.5|42847.5|19
1724762340000|2024-08-27 12:39:00|42865|42845|42862.5|42842.5|42865|42845|42860|42840|15
1724762350000|2024-08-27 12:39:10|42860|42840|42860|42840|42862.5|42842.5|42860|42840|5
1724762360000|2024-08-27 12:39:20|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|1
1724762370000|2024-08-27 12:39:30|42865|42845|42872.5|42852.5|42872.5|42852.5|42865|42845|4
1724762380000|2024-08-27 12:39:40|42870|42850|42872.5|42852.5|42875|42855|42870|42850|1
1724762390000|2024-08-27 12:39:50|42875|42855|42870|42850|42875|42855|42870|42850|2
1724762400000|2024-08-27 12:40:00|42875|42855|42875|42855|42875|42855|42870|42850|6
1724762420000|2024-08-27 12:40:20|||||||||1
1724762430000|2024-08-27 12:40:30|42872.5|42852.5|42885|42865|42885|42865|42872.5|42852.5|17
1724762440000|2024-08-27 12:40:40|42882.5|42862.5|42890|42870|42890|42870|42882.5|42862.5|19
1724762450000|2024-08-27 12:40:50|42885|42865|42892.5|42872.5|42892.5|42872.5|42885|42865|18
1724762460000|2024-08-27 12:41:00|42895|42875|42897.5|42877.5|42897.5|42877.5|42892.5|42872.5|1
1724762470000|2024-08-27 12:41:10|42900|42880|42902.5|42882.5|42905|42885|42900|42880|2
1724762480000|2024-08-27 12:41:20|42905|42885|42902.5|42882.5|42905|42885|42902.5|42882.5|0
1724762490000|2024-08-27 12:41:30|42905|42885|42912.5|42892.5|42915|42895|42905|42885|7
1724762500000|2024-08-27 12:41:40|42910|42890|42910|42890|42912.5|42892.5|42910|42890|1
1724762510000|2024-08-27 12:41:50|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|4
1724762520000|2024-08-27 12:42:00|42905|42885|42910|42890|42912.5|42892.5|42905|42885|6
1724762530000|2024-08-27 12:42:10|42912.5|42892.5|42915|42895|42917.5|42897.5|42912.5|42892.5|5
1724762540000|2024-08-27 12:42:20|42912.5|42892.5|42915|42895|42915|42895|42912.5|42892.5|18
1724762550000|2024-08-27 12:42:30|42912.5|42892.5|42910|42890|42912.5|42892.5|42910|42890|8
1724762560000|2024-08-27 12:42:40|42907.5|42887.5|42912.5|42892.5|42912.5|42892.5|42902.5|42882.5|19
1724762570000|2024-08-27 12:42:50|||||||||19
1724762580000|2024-08-27 12:43:00|42910|42890|42910|42890|42910|42890|42907.5|42887.5|3
1724762590000|2024-08-27 12:43:10|42907.6|42887.6|42905.1|42885.1|42910|42890|42905.1|42885.1|8
1724762600000|2024-08-27 12:43:20|42910|42890|42910|42890|42910|42890|42910|42890|20
1724762610000|2024-08-27 12:43:30|||||||||1
1724762620000|2024-08-27 12:43:40|42907.5|42887.5|42905|42885|42907.5|42887.5|42905|42885|9
1724762630000|2024-08-27 12:43:50|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|3
1724762640000|2024-08-27 12:44:00|42905|42885|42900|42880|42905|42885|42900|42880|4
1724762650000|2024-08-27 12:44:10|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|42897.5|42877.5|1
1724762660000|2024-08-27 12:44:20|42900|42880|42902.5|42882.5|42902.5|42882.5|42897.5|42877.5|1
1724762670000|2024-08-27 12:44:30|42900|42880|42905|42885|42905|42885|42900|42880|1
1724762690000|2024-08-27 12:44:50|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42905|42885|1
1724762700000|2024-08-27 12:45:00|42912.5|42892.5|42912.5|42892.5|42915|42895|42910|42890|13
1724762710000|2024-08-27 12:45:10|42910|42890|42920|42900|42920|42900|42910|42890|7
1724762720000|2024-08-27 12:45:20|42917.5|42897.5|42910|42890|42917.5|42897.5|42910|42890|78
1724762730000|2024-08-27 12:45:30|||||||||2
1724762740000|2024-08-27 12:45:40|42907.5|42887.5|42907.5|42887.5|42910|42890|42907.5|42887.5|3
1724762750000|2024-08-27 12:45:50|42910|42890|42912.5|42892.5|42912.5|42892.5|42910|42890|1
1724762760000|2024-08-27 12:46:00|42910.1|42890.1|42905|42885|42910.1|42890.1|42905|42885|1
1724762770000|2024-08-27 12:46:10|42905.1|42885.1|42910|42890|42910|42890|42905.1|42885.1|4
1724762780000|2024-08-27 12:46:20|42907.6|42887.6|42905|42885|42910|42890|42905|42885|2
1724762790000|2024-08-27 12:46:30|42907.5|42887.5|42910|42890|42910|42890|42907.5|42887.5|4
1724762800000|2024-08-27 12:46:40|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|42912.5|42892.5|2
1724762810000|2024-08-27 12:46:50|42915|42895|42912.5|42892.5|42915|42895|42910|42890|4
1724762820000|2024-08-27 12:47:00|42915|42895|42910|42890|42915|42895|42910|42890|0
1724762830000|2024-08-27 12:47:10|42907.6|42887.6|42905.1|42885.1|42907.6|42887.6|42905.1|42885.1|3
1724762850000|2024-08-27 12:47:30|42910|42890|42905|42885|42910|42890|42905|42885|10
1724762860000|2024-08-27 12:47:40|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|2
1724762870000|2024-08-27 12:47:50|42907.6|42887.6|42915|42895|42915|42895|42907.6|42887.6|7
1724762880000|2024-08-27 12:48:00|42917.5|42897.5|42920|42900|42920|42900|42915|42895|12
1724762890000|2024-08-27 12:48:10|||||||||1
1724762900000|2024-08-27 12:48:20|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|6
1724762910000|2024-08-27 12:48:30|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|7
1724762920000|2024-08-27 12:48:40|42915|42895|42912.6|42892.6|42915|42895|42910.1|42890.1|7
1724762930000|2024-08-27 12:48:50|42910.1|42890.1|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|1
1724762940000|2024-08-27 12:49:00|42912.6|42892.6|42915.1|42895.1|42915.1|42895.1|42910.1|42890.1|1
1724762960000|2024-08-27 12:49:20|||||||||3
1724762970000|2024-08-27 12:49:30|42912.6|42892.6|42910.1|42890.1|42912.6|42892.6|42910.1|42890.1|4
1724762980000|2024-08-27 12:49:40|42907.6|42887.6|42907.6|42887.6|42910.1|42890.1|42907.6|42887.6|1
1724762990000|2024-08-27 12:49:50|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42907.6|42887.6|2
1724763000000|2024-08-27 12:50:00|42907.6|42887.6|42900|42880|42910.1|42890.1|42900|42880|24
1724763010000|2024-08-27 12:50:10|42897.6|42877.6|42900.1|42880.1|42902.6|42882.6|42897.6|42877.6|10
1724763020000|2024-08-27 12:50:20|42902.6|42882.6|42900.1|42880.1|42902.6|42882.6|42897.6|42877.6|14
1724763030000|2024-08-27 12:50:30|42897.6|42877.6|42895.1|42875.1|42900.1|42880.1|42895.1|42875.1|3
1724763040000|2024-08-27 12:50:40|42892.6|42872.6|42897.6|42877.6|42897.6|42877.6|42890.1|42870.1|34
1724763050000|2024-08-27 12:50:50|42900.1|42880.1|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|9
1724763060000|2024-08-27 12:51:00|42900.1|42880.1|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|5
1724763070000|2024-08-27 12:51:10|42907.6|42887.6|42905|42885|42907.6|42887.6|42902.6|42882.6|22
1724763080000|2024-08-27 12:51:20|42907.5|42887.5|42912.5|42892.5|42912.5|42892.5|42907.5|42887.5|13
1724763090000|2024-08-27 12:51:30|42915|42895|42932.5|42912.5|42932.5|42912.5|42915|42895|13
1724763100000|2024-08-27 12:51:40|42935|42915|42940|42920|42940|42920|42935|42915|21
1724763110000|2024-08-27 12:51:50|42942.5|42922.5|42945|42925|42947.5|42927.5|42942.5|42922.5|13
1724763120000|2024-08-27 12:52:00|42942.5|42922.5|42947.5|42927.5|42947.5|42927.5|42942.5|42922.5|15
1724763130000|2024-08-27 12:52:10|42950|42930|42945|42925|42950|42930|42945|42925|10
1724763140000|2024-08-27 12:52:20|42942.5|42922.5|42942.5|42922.5|42945|42925|42940|42920|9
1724763150000|2024-08-27 12:52:30|42945|42925|42945|42925|42945|42925|42942.5|42922.5|23
1724763160000|2024-08-27 12:52:40|42940.1|42920.1|42937.6|42917.6|42940.1|42920.1|42937.6|42917.6|14
1724763170000|2024-08-27 12:52:50|42940|42920|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|3
1724763180000|2024-08-27 12:53:00|42937.6|42917.6|42940|42920|42940.1|42920.1|42935.1|42915.1|4
1724763190000|2024-08-27 12:53:10|42940.1|42920.1|42935.1|42915.1|42940.1|42920.1|42935.1|42915.1|41
1724763200000|2024-08-27 12:53:20|42937.5|42917.5|42935.1|42915.1|42940|42920|42935.1|42915.1|4
1724763210000|2024-08-27 12:53:30|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|4
1724763220000|2024-08-27 12:53:40|42932.6|42912.6|42932.6|42912.6|42935.1|42915.1|42930.1|42910.1|6
1724763230000|2024-08-27 12:53:50|42935|42915|42932.6|42912.6|42935|42915|42932.6|42912.6|2
1724763240000|2024-08-27 12:54:00|42935|42915|42935|42915|42935|42915|42932.6|42912.6|2
1724763250000|2024-08-27 12:54:10|42932.6|42912.6|42937.5|42917.5|42937.5|42917.5|42932.6|42912.6|2
1724763260000|2024-08-27 12:54:20|42935|42915|42937.5|42917.5|42937.5|42917.5|42935|42915|0
1724763270000|2024-08-27 12:54:30|42937.6|42917.6|42940.1|42920.1|42945|42925|42937.6|42917.6|26
1724763280000|2024-08-27 12:54:40|||||||||1
1724763290000|2024-08-27 12:54:50|42942.6|42922.6|42940.1|42920.1|42945.1|42925.1|42940.1|42920.1|3
1724763300000|2024-08-27 12:55:00|42942.6|42922.6|42945.1|42925.1|42945.1|42925.1|42940.1|42920.1|12
1724763310000|2024-08-27 12:55:10|42947.5|42927.5|42957.5|42937.5|42960|42940|42947.5|42927.5|5
1724763320000|2024-08-27 12:55:20|42955|42935|42955|42935|42960|42940|42955|42935|2
1724763330000|2024-08-27 12:55:30|42957.5|42937.5|42950.1|42930.1|42957.5|42937.5|42947.6|42927.6|7
1724763340000|2024-08-27 12:55:40|42947.6|42927.6|42945|42925|42950.1|42930.1|42945|42925|2
1724763350000|2024-08-27 12:55:50|42942.6|42922.6|42945|42925|42945|42925|42942.6|42922.6|9
1724763360000|2024-08-27 12:56:00|42942.6|42922.6|42942.5|42922.5|42945|42925|42942.5|42922.5|1
1724763370000|2024-08-27 12:56:10|42940.1|42920.1|42945|42925|42945|42925|42940.1|42920.1|2
1724763380000|2024-08-27 12:56:20|42947.5|42927.5|42945|42925|42947.5|42927.5|42945|42925|8
1724763390000|2024-08-27 12:56:30|42945.1|42925.1|42945|42925|42947.5|42927.5|42945|42925|10
1724763400000|2024-08-27 12:56:40|42942.6|42922.6|42940.1|42920.1|42945|42925|42940.1|42920.1|3
1724763410000|2024-08-27 12:56:50|42942.5|42922.5|42940.1|42920.1|42942.5|42922.5|42940.1|42920.1|2
1724763420000|2024-08-27 12:57:00|42942.5|42922.5|42942.5|42922.5|42942.5|42922.5|42940.1|42920.1|1
1724763430000|2024-08-27 12:57:10|42945|42925|42940.1|42920.1|42945|42925|42940|42920|4
1724763440000|2024-08-27 12:57:20|42940|42920|42940|42920|42940|42920|42940|42920|1
1724763450000|2024-08-27 12:57:30|42942.5|42922.5|42942.5|42922.5|42945|42925|42942.5|42922.5|3
1724763460000|2024-08-27 12:57:40|42945|42925|42947.5|42927.5|42947.5|42927.5|42945|42925|5
1724763470000|2024-08-27 12:57:50|42945|42925|42950|42930|42950|42930|42945|42925|11
1724763480000|2024-08-27 12:58:00|42952.5|42932.5|42952.6|42932.6|42952.6|42932.6|42952.5|42932.5|4
1724763490000|2024-08-27 12:58:10|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|12
1724763500000|2024-08-27 12:58:20|42947.6|42927.6|42950.1|42930.1|42950.1|42930.1|42947.6|42927.6|10
1724763510000|2024-08-27 12:58:30|42952.6|42932.6|42947.6|42927.6|42952.6|42932.6|42947.6|42927.6|6
1724763520000|2024-08-27 12:58:40|42945.1|42925.1|42945.1|42925.1|42950.1|42930.1|42945.1|42925.1|4
1724763530000|2024-08-27 12:58:50|42947.6|42927.6|42940.1|42920.1|42947.6|42927.6|42940.1|42920.1|4
1724763540000|2024-08-27 12:59:00|42945.1|42925.1|42950.1|42930.1|42952.5|42932.5|42940.1|42920.1|27
1724763550000|2024-08-27 12:59:10|42947.6|42927.6|42950.1|42930.1|42950.1|42930.1|42945.1|42925.1|7
1724763560000|2024-08-27 12:59:20|42947.6|42927.6|42945.1|42925.1|42947.6|42927.6|42945.1|42925.1|9
1724763570000|2024-08-27 12:59:30|42947.5|42927.5|42947.6|42927.6|42947.6|42927.6|42945.1|42925.1|4
1724763580000|2024-08-27 12:59:40|42945.1|42925.1|42945.1|42925.1|42950|42930|42945.1|42925.1|13
1724763590000|2024-08-27 12:59:50|||||||||1
1724763600000|2024-08-27 13:00:00|42942.6|42922.6|42942.6|42922.6|42957.5|42937.5|42932.6|42912.6|112
1724763610000|2024-08-27 13:00:10|42942.5|42922.5|42945|42925|42950|42930|42940.1|42920.1|38
1724763620000|2024-08-27 13:00:20|42942.5|42922.5|42955.1|42935.1|42957.5|42937.5|42940.1|42920.1|28
1724763630000|2024-08-27 13:00:30|42952.5|42932.5|42965|42945|42965|42945|42950.1|42930.1|34
1724763640000|2024-08-27 13:00:40|42965.1|42945.1|42962.5|42942.5|42967.5|42947.5|42960.1|42940.1|68
1724763650000|2024-08-27 13:00:50|42965|42945|42972.6|42952.6|42972.6|42952.6|42965|42945|14
1724763660000|2024-08-27 13:01:00|42975.1|42955.1|42987.5|42967.5|42987.6|42967.6|42975.1|42955.1|36
1724763670000|2024-08-27 13:01:10|42990|42970|42987.6|42967.6|42990.1|42970.1|42985.1|42965.1|16
1724763680000|2024-08-27 13:01:20|42985.1|42965.1|42987.6|42967.6|42995|42975|42982.6|42962.6|23
1724763690000|2024-08-27 13:01:30|42985.1|42965.1|42982.5|42962.5|42987.6|42967.6|42980.1|42960.1|15
1724763700000|2024-08-27 13:01:40|42980.1|42960.1|42970.1|42950.1|42980.1|42960.1|42970.1|42950.1|12
1724763710000|2024-08-27 13:01:50|42967.6|42947.6|42965.1|42945.1|42967.6|42947.6|42965.1|42945.1|22
1724763720000|2024-08-27 13:02:00|42962.6|42942.6|42977.6|42957.6|42980.1|42960.1|42962.5|42942.5|27
1724763730000|2024-08-27 13:02:10|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42975.1|42955.1|6
1724763740000|2024-08-27 13:02:20|42975.1|42955.1|42985|42965|42987.5|42967.5|42972.6|42952.6|9
1724763750000|2024-08-27 13:02:30|42987.5|42967.5|42975.1|42955.1|42987.5|42967.5|42975.1|42955.1|16
1724763760000|2024-08-27 13:02:40|42977.6|42957.6|42967.6|42947.6|42977.6|42957.6|42967.6|42947.6|17
1724763770000|2024-08-27 13:02:50|42970|42950|42965.1|42945.1|42970.1|42950.1|42965.1|42945.1|8
1724763780000|2024-08-27 13:03:00|42965|42945|42955.1|42935.1|42965|42945|42955.1|42935.1|12
1724763790000|2024-08-27 13:03:10|42955|42935|42947.6|42927.6|42955|42935|42947.6|42927.6|22
1724763800000|2024-08-27 13:03:20|42950.1|42930.1|42945.1|42925.1|42950.1|42930.1|42945.1|42925.1|10
1724763810000|2024-08-27 13:03:30|42950.1|42930.1|42940.1|42920.1|42950.1|42930.1|42940.1|42920.1|13
1724763820000|2024-08-27 13:03:40|42937.6|42917.6|42940.1|42920.1|42940.1|42920.1|42930.1|42910.1|27
1724763830000|2024-08-27 13:03:50|42942.6|42922.6|42940.1|42920.1|42945.1|42925.1|42940.1|42920.1|19
1724763840000|2024-08-27 13:04:00|42937.6|42917.6|42945|42925|42945|42925|42935.1|42915.1|7
1724763850000|2024-08-27 13:04:10|42945.1|42925.1|42955.1|42935.1|42955.1|42935.1|42945.1|42925.1|5
1724763860000|2024-08-27 13:04:20|42957.6|42937.6|42957.6|42937.6|42962.6|42942.6|42957.6|42937.6|25
1724763870000|2024-08-27 13:04:30|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42955.1|42935.1|6
1724763880000|2024-08-27 13:04:40|42957.6|42937.6|42952.6|42932.6|42960.1|42940.1|42947.6|42927.6|14
1724763890000|2024-08-27 13:04:50|42955.1|42935.1|42955.1|42935.1|42957.6|42937.6|42955.1|42935.1|12
1724763900000|2024-08-27 13:05:00|42957.6|42937.6|42955.1|42935.1|42960.1|42940.1|42955.1|42935.1|13
1724763910000|2024-08-27 13:05:10|42957.6|42937.6|42970.1|42950.1|42972.5|42952.5|42957.6|42937.6|35
1724763920000|2024-08-27 13:05:20|42967.6|42947.6|42970.1|42950.1|42970.1|42950.1|42967.6|42947.6|1
1724763930000|2024-08-27 13:05:30|42972.6|42952.6|42980.1|42960.1|42980.1|42960.1|42972.6|42952.6|18
1724763940000|2024-08-27 13:05:40|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|6
1724763950000|2024-08-27 13:05:50|42990.1|42970.1|42985.1|42965.1|42990.1|42970.1|42985.1|42965.1|69
1724763960000|2024-08-27 13:06:00|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42972.6|42952.6|36
1724763970000|2024-08-27 13:06:10|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|42977.6|42957.6|6
1724763980000|2024-08-27 13:06:20|42982.6|42962.6|42982.6|42962.6|42985.1|42965.1|42980.1|42960.1|12
1724763990000|2024-08-27 13:06:30|42985.1|42965.1|42985.1|42965.1|42987.6|42967.6|42985.1|42965.1|11
1724764000000|2024-08-27 13:06:40|42982.6|42962.6|42985.1|42965.1|42987.6|42967.6|42980.1|42960.1|5
1724764010000|2024-08-27 13:06:50|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|7
1724764020000|2024-08-27 13:07:00|42995|42975|42995.1|42975.1|42995.1|42975.1|42995|42975|33
1724764030000|2024-08-27 13:07:10|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42987.6|42967.6|10
1724764040000|2024-08-27 13:07:20|42995|42975|42997.6|42977.6|42997.6|42977.6|42992.6|42972.6|1
1724764050000|2024-08-27 13:07:30|43000|42980|43007.5|42987.5|43010|42990|43000|42980|16
1724764060000|2024-08-27 13:07:40|43005.1|42985.1|43000.1|42980.1|43005.1|42985.1|43000.1|42980.1|18
1724764070000|2024-08-27 13:07:50|43002.6|42982.6|43000.1|42980.1|43002.6|42982.6|43000.1|42980.1|18
1724764080000|2024-08-27 13:08:00|43002.6|42982.6|43002.5|42982.5|43002.6|42982.6|42995.1|42975.1|20
1724764090000|2024-08-27 13:08:10|43005|42985|43005.1|42985.1|43007.5|42987.5|43005|42985|20
1724764100000|2024-08-27 13:08:20|43007.6|42987.6|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|28
1724764110000|2024-08-27 13:08:30|43005.1|42985.1|43005.1|42985.1|43010.1|42990.1|43005.1|42985.1|29
1724764120000|2024-08-27 13:08:40|43010.1|42990.1|43005.1|42985.1|43010.1|42990.1|43002.6|42982.6|15
1724764130000|2024-08-27 13:08:50|43002.6|42982.6|42997.6|42977.6|43005.1|42985.1|42997.6|42977.6|6
1724764140000|2024-08-27 13:09:00|42995.1|42975.1|42997.6|42977.6|42997.6|42977.6|42992.6|42972.6|6
1724764150000|2024-08-27 13:09:10|42995.1|42975.1|42997.6|42977.6|42997.6|42977.6|42995.1|42975.1|9
1724764160000|2024-08-27 13:09:20|43000.1|42980.1|42995.1|42975.1|43000.1|42980.1|42995.1|42975.1|7
1724764170000|2024-08-27 13:09:30|42997.6|42977.6|43002.6|42982.6|43002.6|42982.6|42997.6|42977.6|11
1724764180000|2024-08-27 13:09:40|43000.1|42980.1|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|5
1724764190000|2024-08-27 13:09:50|43000.1|42980.1|43010.1|42990.1|43012.6|42992.6|43000.1|42980.1|21
1724764200000|2024-08-27 13:10:00|43007.6|42987.6|43002.6|42982.6|43010.1|42990.1|43000.1|42980.1|22
1724764210000|2024-08-27 13:10:10|43000.1|42980.1|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|6
1724764220000|2024-08-27 13:10:20|42995.1|42975.1|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|16
1724764230000|2024-08-27 13:10:30|42987.6|42967.6|42975.1|42955.1|42990.1|42970.1|42975.1|42955.1|12
1724764240000|2024-08-27 13:10:40|42972.6|42952.6|42975.1|42955.1|42977.6|42957.6|42965.1|42945.1|16
1724764250000|2024-08-27 13:10:50|42977.6|42957.6|42975.1|42955.1|42980.1|42960.1|42975.1|42955.1|13
1724764260000|2024-08-27 13:11:00|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42970.1|42950.1|12
1724764270000|2024-08-27 13:11:10|42972.6|42952.6|42977.6|42957.6|42977.6|42957.6|42970.1|42950.1|15
1724764280000|2024-08-27 13:11:20|42975.1|42955.1|42980.1|42960.1|42980.1|42960.1|42972.6|42952.6|5
1724764290000|2024-08-27 13:11:30|42982.6|42962.6|42997.6|42977.6|43000.1|42980.1|42982.6|42962.6|32
1724764300000|2024-08-27 13:11:40|42995.1|42975.1|43005.1|42985.1|43005.1|42985.1|42995.1|42975.1|12
1724764310000|2024-08-27 13:11:50|43007.6|42987.6|43005.1|42985.1|43010.1|42990.1|43002.6|42982.6|5
1724764320000|2024-08-27 13:12:00|43002.6|42982.6|43005.1|42985.1|43007.6|42987.6|43002.6|42982.6|13
1724764330000|2024-08-27 13:12:10|43007.6|42987.6|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|14
1724764340000|2024-08-27 13:12:20|43012.6|42992.6|43015.1|42995.1|43020.1|43000.1|43012.6|42992.6|31
1724764350000|2024-08-27 13:12:30|43017.6|42997.6|43007.6|42987.6|43017.6|42997.6|43007.6|42987.6|23
1724764360000|2024-08-27 13:12:40|43010.1|42990.1|43005.1|42985.1|43010.1|42990.1|43005.1|42985.1|4
1724764370000|2024-08-27 13:12:50|43002.6|42982.6|43005.1|42985.1|43005.1|42985.1|43002.6|42982.6|19
1724764380000|2024-08-27 13:13:00|43010.1|42990.1|43035.1|43015.1|43035.1|43015.1|43010.1|42990.1|60
1724764390000|2024-08-27 13:13:10|43032.6|43012.6|43032.6|43012.6|43032.6|43012.6|43032.6|43012.6|10
1724764400000|2024-08-27 13:13:20|43030.1|43010.1|43027.6|43007.6|43032.6|43012.6|43027.6|43007.6|30
1724764410000|2024-08-27 13:13:30|43025.1|43005.1|43007.6|42987.6|43025.1|43005.1|43007.6|42987.6|10
1724764420000|2024-08-27 13:13:40|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|10
1724764430000|2024-08-27 13:13:50|||||||||5
1724764440000|2024-08-27 13:14:00|43007.6|42987.6|43007.6|42987.6|43010.1|42990.1|43005.1|42985.1|10
1724764450000|2024-08-27 13:14:10|43005.1|42985.1|43000.1|42980.1|43007.6|42987.6|43000.1|42980.1|16
1724764460000|2024-08-27 13:14:20|43002.6|42982.6|43002.6|42982.6|43005.1|42985.1|43000.1|42980.1|6
1724764470000|2024-08-27 13:14:30|43000.1|42980.1|42992.6|42972.6|43000.1|42980.1|42992.6|42972.6|3
1724764480000|2024-08-27 13:14:40|42990.1|42970.1|42990.1|42970.1|42992.6|42972.6|42987.6|42967.6|8
1724764490000|2024-08-27 13:14:50|42987.6|42967.6|42985.1|42965.1|42990.1|42970.1|42985.1|42965.1|21
1724764500000|2024-08-27 13:15:00|42990.1|42970.1|43000.1|42980.1|43000.1|42980.1|42987.6|42967.6|21
1724764510000|2024-08-27 13:15:10|42997.6|42977.6|42992.6|42972.6|43000.1|42980.1|42992.6|42972.6|15
1724764520000|2024-08-27 13:15:20|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|8
1724764530000|2024-08-27 13:15:30|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|1
1724764540000|2024-08-27 13:15:40|42987.6|42967.6|43000.1|42980.1|43000.1|42980.1|42987.6|42967.6|12
1724764550000|2024-08-27 13:15:50|42997.6|42977.6|43000.1|42980.1|43000.1|42980.1|42997.6|42977.6|6
1724764560000|2024-08-27 13:16:00|42995.1|42975.1|43002.6|42982.6|43002.6|42982.6|42995.1|42975.1|21
1724764570000|2024-08-27 13:16:10|43000.1|42980.1|43005.1|42985.1|43005.1|42985.1|43000.1|42980.1|12
1724764580000|2024-08-27 13:16:20|43007.6|42987.6|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|13
1724764590000|2024-08-27 13:16:30|43007.6|42987.6|42997.7|42977.7|43010.1|42990.1|42997.7|42977.7|8
1724764600000|2024-08-27 13:16:40|42997.6|42977.6|42990.1|42970.1|42997.6|42977.6|42990.1|42970.1|19
1724764610000|2024-08-27 13:16:50|42987.6|42967.6|42985.1|42965.1|42990.1|42970.1|42985.1|42965.1|5
1724764620000|2024-08-27 13:17:00|42982.6|42962.6|42970.1|42950.1|42982.6|42962.6|42970.1|42950.1|15
1724764630000|2024-08-27 13:17:10|42967.6|42947.6|42975.1|42955.1|42975.1|42955.1|42967.6|42947.6|16
1724764640000|2024-08-27 13:17:20|42977.6|42957.6|42985.1|42965.1|42985.1|42965.1|42977.6|42957.6|11
1724764650000|2024-08-27 13:17:30|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|3
1724764660000|2024-08-27 13:17:40|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|10
1724764670000|2024-08-27 13:17:50|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|4
1724764680000|2024-08-27 13:18:00|42985.1|42965.1|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|5
1724764690000|2024-08-27 13:18:10|42992.6|42972.6|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|19
1724764700000|2024-08-27 13:18:20|42990.1|42970.1|42987.6|42967.6|42992.6|42972.6|42987.6|42967.6|11
1724764710000|2024-08-27 13:18:30|42985.1|42965.1|42990.1|42970.1|42992.6|42972.6|42985.1|42965.1|4
1724764720000|2024-08-27 13:18:40|42987.6|42967.6|42980.1|42960.1|42987.6|42967.6|42972.6|42952.6|17
1724764730000|2024-08-27 13:18:50|42977.6|42957.6|42982.6|42962.6|42982.6|42962.6|42977.6|42957.6|5
1724764740000|2024-08-27 13:19:00|42980.1|42960.1|42977.6|42957.6|42982.6|42962.6|42977.6|42957.6|1
1724764750000|2024-08-27 13:19:10|42975.1|42955.1|42970.1|42950.1|42977.6|42957.6|42970.1|42950.1|7
1724764760000|2024-08-27 13:19:20|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42970.1|42950.1|6
1724764770000|2024-08-27 13:19:30|42977.6|42957.6|42982.6|42962.6|42982.6|42962.6|42977.6|42957.6|3
1724764780000|2024-08-27 13:19:40|42980.1|42960.1|42977.6|42957.6|42982.6|42962.6|42977.6|42957.6|7
1724764790000|2024-08-27 13:19:50|42980.1|42960.1|42975.1|42955.1|42980.1|42960.1|42975.1|42955.1|4
1724764800000|2024-08-27 13:20:00|42970.1|42950.1|42952.6|42932.6|42975.1|42955.1|42952.6|42932.6|12
1724764810000|2024-08-27 13:20:10|42950.1|42930.1|42950.1|42930.1|42952.6|42932.6|42942.6|42922.6|6
1724764820000|2024-08-27 13:20:20|42952.6|42932.6|42952.6|42932.6|42957.6|42937.6|42950.1|42930.1|12
1724764830000|2024-08-27 13:20:30|42955.1|42935.1|42947.6|42927.6|42955.1|42935.1|42947.6|42927.6|26
1724764840000|2024-08-27 13:20:40|42947.7|42927.7|42950.2|42930.2|42950.2|42930.2|42945.2|42925.2|5
1724764850000|2024-08-27 13:20:50|42945.2|42925.2|42947.7|42927.7|42950.2|42930.2|42945.2|42925.2|28
1724764860000|2024-08-27 13:21:00|42950.1|42930.1|42945.2|42925.2|42950.2|42930.2|42945.2|42925.2|6
1724764870000|2024-08-27 13:21:10|42942.7|42922.7|42940.2|42920.2|42942.7|42922.7|42940.2|42920.2|20
1724764880000|2024-08-27 13:21:20|42942.7|42922.7|42937.7|42917.7|42945.2|42925.2|42935.2|42915.2|13
1724764890000|2024-08-27 13:21:30|42935.2|42915.2|42940.2|42920.2|42940.2|42920.2|42932.7|42912.7|8
1724764900000|2024-08-27 13:21:40|42942.6|42922.6|42942.6|42922.6|42947.6|42927.6|42942.6|42922.6|41
1724764910000|2024-08-27 13:21:50|42940.1|42920.1|42937.6|42917.6|42945.1|42925.1|42937.6|42917.6|12
1724764920000|2024-08-27 13:22:00|42940.1|42920.1|42952.6|42932.6|42955.1|42935.1|42937.6|42917.6|12
1724764930000|2024-08-27 13:22:10|42950.1|42930.1|42952.6|42932.6|42952.6|42932.6|42947.6|42927.6|20
1724764940000|2024-08-27 13:22:20|42955.1|42935.1|42960.1|42940.1|42960.1|42940.1|42955.1|42935.1|9
1724764950000|2024-08-27 13:22:30|42962.6|42942.6|42957.6|42937.6|42965.1|42945.1|42957.6|42937.6|7
1724764960000|2024-08-27 13:22:40|42960.1|42940.1|42960.1|42940.1|42962.6|42942.6|42955.1|42935.1|20
1724764970000|2024-08-27 13:22:50|42962.6|42942.6|42957.7|42937.7|42962.6|42942.6|42957.7|42937.7|7
1724764980000|2024-08-27 13:23:00|42957.6|42937.6|42950.1|42930.1|42957.6|42937.6|42950.1|42930.1|9
1724764990000|2024-08-27 13:23:10|42945.1|42925.1|42940.1|42920.1|42945.1|42925.1|42940.1|42920.1|15
1724765000000|2024-08-27 13:23:20|42937.6|42917.6|42937.6|42917.6|42940.1|42920.1|42935.2|42915.2|2
1724765010000|2024-08-27 13:23:30|42935.2|42915.2|42935.1|42915.1|42937.6|42917.6|42935.1|42915.1|10
1724765020000|2024-08-27 13:23:40|42932.6|42912.6|42935.1|42915.1|42935.1|42915.1|42932.6|42912.6|2
1724765030000|2024-08-27 13:23:50|42940.1|42920.1|42940.1|42920.1|42942.6|42922.6|42940.1|42920.1|16
1724765040000|2024-08-27 13:24:00|42942.6|42922.6|42952.6|42932.6|42952.6|42932.6|42942.6|42922.6|4
1724765050000|2024-08-27 13:24:10|42950.1|42930.1|42955.1|42935.1|42955.1|42935.1|42950.1|42930.1|7
1724765060000|2024-08-27 13:24:20|42957.6|42937.6|42952.6|42932.6|42957.6|42937.6|42952.6|42932.6|2
1724765070000|2024-08-27 13:24:30|42955.1|42935.1|42957.6|42937.6|42957.6|42937.6|42955.1|42935.1|2
1724765080000|2024-08-27 13:24:40|42955.1|42935.1|42955.1|42935.1|42957.6|42937.6|42955.1|42935.1|0
1724765090000|2024-08-27 13:24:50|42957.6|42937.6|42955.1|42935.1|42957.6|42937.6|42955.1|42935.1|2
1724765100000|2024-08-27 13:25:00|42952.6|42932.6|42950.2|42930.2|42955.1|42935.1|42950.2|42930.2|15
1724765110000|2024-08-27 13:25:10|42952.6|42932.6|42950.2|42930.2|42952.6|42932.6|42950.1|42930.1|4
1724765120000|2024-08-27 13:25:20|42950.1|42930.1|42947.6|42927.6|42950.1|42930.1|42947.6|42927.6|3
1724765130000|2024-08-27 13:25:30|42950.1|42930.1|42952.7|42932.7|42952.7|42932.7|42950.1|42930.1|2
1724765140000|2024-08-27 13:25:40|42955.1|42935.1|42960.1|42940.1|42962.6|42942.6|42955.1|42935.1|1
1724765150000|2024-08-27 13:25:50|42962.6|42942.6|42955.2|42935.2|42962.6|42942.6|42955.2|42935.2|7
1724765160000|2024-08-27 13:26:00|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42950.2|42930.2|6
1724765170000|2024-08-27 13:26:10|42950.2|42930.2|42950.2|42930.2|42952.7|42932.7|42950.2|42930.2|0
1724765180000|2024-08-27 13:26:20|42952.7|42932.7|42950.2|42930.2|42955.2|42935.2|42950.2|42930.2|1
1724765190000|2024-08-27 13:26:30|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42950.2|42930.2|0
1724765200000|2024-08-27 13:26:40|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|2
1724765210000|2024-08-27 13:26:50|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|4
1724765220000|2024-08-27 13:27:00|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|21
1724765230000|2024-08-27 13:27:10|42960.2|42940.2|42940.2|42920.2|42960.2|42940.2|42940.2|42920.2|6
1724765240000|2024-08-27 13:27:20|42935.2|42915.2|42932.6|42912.6|42935.2|42915.2|42922.7|42902.7|14
1724765250000|2024-08-27 13:27:30|42932.7|42912.7|42945.2|42925.2|42945.2|42925.2|42932.7|42912.7|7
1724765260000|2024-08-27 13:27:40|42942.7|42922.7|42945.2|42925.2|42945.2|42925.2|42942.7|42922.7|23
1724765270000|2024-08-27 13:27:50|42942.7|42922.7|42952.6|42932.6|42952.6|42932.6|42942.7|42922.7|3
1724765280000|2024-08-27 13:28:00|42955.1|42935.1|42957.7|42937.7|42960.2|42940.2|42955.1|42935.1|20
1724765290000|2024-08-27 13:28:10|42960.2|42940.2|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|4
1724765300000|2024-08-27 13:28:20|42967.7|42947.7|42960.2|42940.2|42967.7|42947.7|42960.2|42940.2|13
1724765310000|2024-08-27 13:28:30|||||||||2
1724765320000|2024-08-27 13:28:40|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|5
1724765330000|2024-08-27 13:28:50|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42955.2|42935.2|65
1724765340000|2024-08-27 13:29:00|42962.7|42942.7|42965.2|42945.2|42965.2|42945.2|42960.2|42940.2|7
1724765350000|2024-08-27 13:29:10|||||||||13
1724765360000|2024-08-27 13:29:20|42967.7|42947.7|42970.2|42950.2|42970.2|42950.2|42967.7|42947.7|14
1724765370000|2024-08-27 13:29:30|42975.2|42955.2|42975.2|42955.2|42977.7|42957.7|42975.2|42955.2|4
1724765380000|2024-08-27 13:29:40|42970.2|42950.2|42972.7|42952.7|42975.2|42955.2|42970.2|42950.2|11
1724765390000|2024-08-27 13:29:50|42975.2|42955.2|42975.2|42955.2|42975.2|42955.2|42970.2|42950.2|18
1724765400000|2024-08-27 13:30:00|42982.6|42962.6|42972.7|42952.7|42985.2|42965.2|42972.7|42952.7|15
1724765410000|2024-08-27 13:30:10|42975.2|42955.2|42977.7|42957.7|42977.7|42957.7|42975.2|42955.2|15
1724765420000|2024-08-27 13:30:20|42975.2|42955.2|42965.2|42945.2|42975.2|42955.2|42965.2|42945.2|11
1724765430000|2024-08-27 13:30:30|42962.7|42942.7|42955.2|42935.2|42962.7|42942.7|42955.2|42935.2|9
1724765440000|2024-08-27 13:30:40|42952.7|42932.7|42965.2|42945.2|42965.2|42945.2|42952.7|42932.7|13
1724765450000|2024-08-27 13:30:50|42970.2|42950.2|42975.2|42955.2|42975.2|42955.2|42970.2|42950.2|2
1724765460000|2024-08-27 13:31:00|42977.7|42957.7|42970.2|42950.2|42977.7|42957.7|42967.7|42947.7|13
1724765470000|2024-08-27 13:31:10|42972.7|42952.7|42970.2|42950.2|42975.2|42955.2|42967.7|42947.7|7
1724765480000|2024-08-27 13:31:20|42967.7|42947.7|42972.7|42952.7|42977.7|42957.7|42967.7|42947.7|7
1724765490000|2024-08-27 13:31:30|42975.2|42955.2|42970.2|42950.2|42975.2|42955.2|42970.2|42950.2|7
1724765500000|2024-08-27 13:31:40|42972.7|42952.7|42972.7|42952.7|42977.7|42957.7|42970.2|42950.2|9
1724765510000|2024-08-27 13:31:50|42970.2|42950.2|42972.7|42952.7|42975.2|42955.2|42970.2|42950.2|8
1724765520000|2024-08-27 13:32:00|42975.2|42955.2|42967.7|42947.7|42975.2|42955.2|42967.7|42947.7|8
1724765530000|2024-08-27 13:32:10|42965.2|42945.2|42960.2|42940.2|42965.2|42945.2|42960.2|42940.2|18
1724765540000|2024-08-27 13:32:20|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42955.2|42935.2|19
1724765550000|2024-08-27 13:32:30|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|3
1724765560000|2024-08-27 13:32:40|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|20
1724765570000|2024-08-27 13:32:50|42955.2|42935.2|42970.2|42950.2|42972.7|42952.7|42955.2|42935.2|27
1724765580000|2024-08-27 13:33:00|42972.7|42952.7|42967.7|42947.7|42975.2|42955.2|42967.7|42947.7|6
1724765590000|2024-08-27 13:33:10|42970.2|42950.2|42965.2|42945.2|42970.2|42950.2|42962.7|42942.7|1
1724765600000|2024-08-27 13:33:20|42967.7|42947.7|42970.2|42950.2|42970.2|42950.2|42967.7|42947.7|1
1724765610000|2024-08-27 13:33:30|42972.7|42952.7|42980.2|42960.2|42980.2|42960.2|42972.7|42952.7|61
1724765620000|2024-08-27 13:33:40|42975.2|42955.2|42975.2|42955.2|42977.7|42957.7|42975.2|42955.2|15
1724765630000|2024-08-27 13:33:50|42977.7|42957.7|42980.2|42960.2|42980.2|42960.2|42975.2|42955.2|14
1724765640000|2024-08-27 13:34:00|42977.7|42957.7|42985.2|42965.2|42985.2|42965.2|42977.7|42957.7|19
1724765650000|2024-08-27 13:34:10|42990.2|42970.2|42995.2|42975.2|43000.2|42980.2|42990.2|42970.2|104
1724765660000|2024-08-27 13:34:20|42992.7|42972.7|42990.2|42970.2|42992.7|42972.7|42990.2|42970.2|7
1724765670000|2024-08-27 13:34:30|42987.7|42967.7|42990.2|42970.2|42995.2|42975.2|42987.7|42967.7|65
1724765680000|2024-08-27 13:34:40|42992.7|42972.7|42992.7|42972.7|42995.2|42975.2|42992.7|42972.7|2
1724765690000|2024-08-27 13:34:50|42990.2|42970.2|42990.2|42970.2|42995.2|42975.2|42990.2|42970.2|2
1724765700000|2024-08-27 13:35:00|42987.7|42967.7|42995.2|42975.2|42995.2|42975.2|42987.7|42967.7|17
1724765710000|2024-08-27 13:35:10|42997.7|42977.7|42990.2|42970.2|43002.7|42982.7|42990.2|42970.2|27
1724765720000|2024-08-27 13:35:20|42992.7|42972.7|42995.2|42975.2|43000.2|42980.2|42990.2|42970.2|10
1724765730000|2024-08-27 13:35:30|42997.7|42977.7|43000.2|42980.2|43000.2|42980.2|42995.2|42975.2|2
1724765740000|2024-08-27 13:35:40|43005.2|42985.2|43007.7|42987.7|43010.2|42990.2|43005.2|42985.2|17
1724765750000|2024-08-27 13:35:50|43010.2|42990.2|43020.2|43000.2|43020.2|43000.2|43010.2|42990.2|5
1724765760000|2024-08-27 13:36:00|43025.2|43005.2|43037.7|43017.7|43037.7|43017.7|43025.2|43005.2|16
1724765770000|2024-08-27 13:36:10|43040.2|43020.2|43055.2|43035.2|43055.2|43035.2|43040.2|43020.2|33
1724765780000|2024-08-27 13:36:20|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43052.7|43032.7|25
1724765790000|2024-08-27 13:36:30|43055.2|43035.2|43050.2|43030.2|43057.7|43037.7|43050.2|43030.2|51
1724765800000|2024-08-27 13:36:40|43052.7|43032.7|43032.7|43012.7|43055.2|43035.2|43032.7|43012.7|15
1724765810000|2024-08-27 13:36:50|43035.2|43015.2|43020.2|43000.2|43035.2|43015.2|43017.7|42997.7|15
1724765820000|2024-08-27 13:37:00|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43017.7|42997.7|17
1724765830000|2024-08-27 13:37:10|43020.2|43000.2|43020.2|43000.2|43025.2|43005.2|43020.2|43000.2|11
1724765840000|2024-08-27 13:37:20|43017.7|42997.7|43017.7|42997.7|43022.7|43002.7|43015.2|42995.2|7
1724765850000|2024-08-27 13:37:30|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|9
1724765860000|2024-08-27 13:37:40|43017.7|42997.7|43027.7|43007.7|43027.7|43007.7|43017.7|42997.7|4
1724765870000|2024-08-27 13:37:50|43030.2|43010.2|43027.7|43007.7|43035.2|43015.2|43027.7|43007.7|4
1724765880000|2024-08-27 13:38:00|43025.2|43005.2|43012.7|42992.7|43025.2|43005.2|43012.7|42992.7|12
1724765890000|2024-08-27 13:38:10|43015.2|42995.2|43017.7|42997.7|43020.2|43000.2|43015.2|42995.2|4
1724765900000|2024-08-27 13:38:20|43015.2|42995.2|43015.2|42995.2|43017.7|42997.7|43012.7|42992.7|11
1724765910000|2024-08-27 13:38:30|43012.7|42992.7|42997.7|42977.7|43012.7|42992.7|42992.7|42972.7|45
1724765920000|2024-08-27 13:38:40|43000.2|42980.2|43005.2|42985.2|43007.7|42987.7|42997.7|42977.7|4
1724765930000|2024-08-27 13:38:50|43007.7|42987.7|43015.2|42995.2|43015.2|42995.2|43007.7|42987.7|4
1724765940000|2024-08-27 13:39:00|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43012.7|42992.7|8
1724765950000|2024-08-27 13:39:10|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43020.2|43000.2|40
1724765960000|2024-08-27 13:39:20|43022.7|43002.7|43030.2|43010.2|43030.2|43010.2|43022.7|43002.7|52
1724765970000|2024-08-27 13:39:30|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|12
1724765980000|2024-08-27 13:39:40|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43025.2|43005.2|6
1724765990000|2024-08-27 13:39:50|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43025.2|43005.2|13
1724766000000|2024-08-27 13:40:00|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|16
1724766010000|2024-08-27 13:40:10|43027.7|43007.7|43025.2|43005.2|43030.2|43010.2|43025.2|43005.2|16
1724766020000|2024-08-27 13:40:20|43027.7|43007.7|43020.2|43000.2|43030.2|43010.2|43020.2|43000.2|17
1724766030000|2024-08-27 13:40:30|43022.7|43002.7|43022.7|43002.7|43025.2|43005.2|43022.7|43002.7|9
1724766040000|2024-08-27 13:40:40|43020.2|43000.2|43017.7|42997.7|43022.7|43002.7|43017.7|42997.7|5
1724766050000|2024-08-27 13:40:50|43015.2|42995.2|43015.2|42995.2|43020.2|43000.2|43012.7|42992.7|11
1724766060000|2024-08-27 13:41:00|43012.7|42992.7|43012.7|42992.7|43015.2|42995.2|43012.7|42992.7|14
1724766070000|2024-08-27 13:41:10|43010.2|42990.2|43005.2|42985.2|43012.7|42992.7|43005.2|42985.2|10
1724766080000|2024-08-27 13:41:20|43010.2|42990.2|43025.2|43005.2|43027.7|43007.7|43010.2|42990.2|20
1724766090000|2024-08-27 13:41:30|43027.7|43007.7|43027.7|43007.7|43030.2|43010.2|43025.2|43005.2|6
1724766100000|2024-08-27 13:41:40|43025.2|43005.2|43017.7|42997.7|43025.2|43005.2|43017.7|42997.7|11
1724766110000|2024-08-27 13:41:50|43015.2|42995.2|43015.2|42995.2|43017.7|42997.7|43012.7|42992.7|6
1724766120000|2024-08-27 13:42:00|43020.2|43000.2|43015.2|42995.2|43020.2|43000.2|43015.2|42995.2|5
1724766130000|2024-08-27 13:42:10|43010.3|42990.3|43010.2|42990.2|43010.3|42990.3|43010.2|42990.2|3
1724766140000|2024-08-27 13:42:20|43012.7|42992.7|43010.2|42990.2|43012.7|42992.7|43010.2|42990.2|2
1724766150000|2024-08-27 13:42:30|43007.7|42987.7|43005.2|42985.2|43007.7|42987.7|43002.7|42982.7|5
1724766160000|2024-08-27 13:42:40|43000.2|42980.2|43000.2|42980.2|43002.7|42982.7|42997.7|42977.7|17
1724766170000|2024-08-27 13:42:50|43002.7|42982.7|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|5
1724766180000|2024-08-27 13:43:00|43002.7|42982.7|43005.2|42985.2|43007.7|42987.7|43000.2|42980.2|7
1724766190000|2024-08-27 13:43:10|43002.7|42982.7|42995.2|42975.2|43005.2|42985.2|42995.2|42975.2|20
1724766200000|2024-08-27 13:43:20|42992.7|42972.7|42980.2|42960.2|42992.7|42972.7|42975.2|42955.2|20
1724766210000|2024-08-27 13:43:30|42977.7|42957.7|42980.2|42960.2|42982.7|42962.7|42977.7|42957.7|2
1724766220000|2024-08-27 13:43:40|42982.7|42962.7|42980.2|42960.2|42982.7|42962.7|42980.2|42960.2|2
1724766230000|2024-08-27 13:43:50|42982.7|42962.7|42980.2|42960.2|42982.7|42962.7|42977.7|42957.7|7
1724766240000|2024-08-27 13:44:00|42977.7|42957.7|42977.7|42957.7|42980.2|42960.2|42975.2|42955.2|5
1724766250000|2024-08-27 13:44:10|42975.2|42955.2|42980.2|42960.2|42982.7|42962.7|42975.2|42955.2|1
1724766260000|2024-08-27 13:44:20|42977.7|42957.7|42980.2|42960.2|42980.2|42960.2|42977.7|42957.7|43
1724766270000|2024-08-27 13:44:30|42982.7|42962.7|42987.7|42967.7|42987.7|42967.7|42982.7|42962.7|21
1724766280000|2024-08-27 13:44:40|42985.2|42965.2|42985.2|42965.2|42990.2|42970.2|42982.7|42962.7|1
1724766290000|2024-08-27 13:44:50|42987.7|42967.7|42987.7|42967.7|42990.2|42970.2|42985.2|42965.2|14
1724766300000|2024-08-27 13:45:00|42990.2|42970.2|42990.2|42970.2|43000.2|42980.2|42987.8|42967.8|19
1724766310000|2024-08-27 13:45:10|42987.8|42967.8|42997.7|42977.7|42997.7|42977.7|42987.7|42967.7|13
1724766320000|2024-08-27 13:45:20|42995.2|42975.2|42990.2|42970.2|42997.7|42977.7|42990.2|42970.2|9
1724766330000|2024-08-27 13:45:30|42987.7|42967.7|42990.2|42970.2|42992.7|42972.7|42985.2|42965.2|11
1724766340000|2024-08-27 13:45:40|42987.7|42967.7|42980.2|42960.2|42987.7|42967.7|42980.2|42960.2|10
1724766350000|2024-08-27 13:45:50|42982.7|42962.7|42987.7|42967.7|42987.7|42967.7|42980.2|42960.2|21
1724766360000|2024-08-27 13:46:00|42990.2|42970.2|42995.2|42975.2|43000.2|42980.2|42990.2|42970.2|14
1724766370000|2024-08-27 13:46:10|42992.7|42972.7|42992.7|42972.7|42997.7|42977.7|42990.2|42970.2|10
1724766380000|2024-08-27 13:46:20|42990.2|42970.2|42995.2|42975.2|42995.2|42975.2|42990.2|42970.2|1
1724766390000|2024-08-27 13:46:30|42997.7|42977.7|43002.7|42982.7|43005.2|42985.2|42997.7|42977.7|17
1724766400000|2024-08-27 13:46:40|43000.2|42980.2|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|3
1724766410000|2024-08-27 13:46:50|42997.7|42977.7|42995.2|42975.2|43000.2|42980.2|42995.2|42975.2|2
1724766420000|2024-08-27 13:47:00|42992.7|42972.7|42990.2|42970.2|42995.2|42975.2|42990.2|42970.2|3
1724766430000|2024-08-27 13:47:10|42995.2|42975.2|43000.2|42980.2|43002.7|42982.7|42992.7|42972.7|14
1724766440000|2024-08-27 13:47:20|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43000.2|42980.2|6
1724766450000|2024-08-27 13:47:30|43002.7|42982.7|43005.2|42985.2|43007.7|42987.7|43002.7|42982.7|4
1724766460000|2024-08-27 13:47:40|43002.7|42982.7|42995.2|42975.2|43005.2|42985.2|42995.2|42975.2|7
1724766470000|2024-08-27 13:47:50|42992.8|42972.8|42997.7|42977.7|42997.7|42977.7|42992.8|42972.8|2
1724766480000|2024-08-27 13:48:00|42997.8|42977.8|42995.3|42975.3|42997.8|42977.8|42995.3|42975.3|9
1724766490000|2024-08-27 13:48:10|42997.8|42977.8|42995.2|42975.2|42997.8|42977.8|42995.2|42975.2|4
1724766500000|2024-08-27 13:48:20|42997.7|42977.7|43010.2|42990.2|43010.2|42990.2|42997.7|42977.7|2
1724766510000|2024-08-27 13:48:30|43007.7|42987.7|43005.2|42985.2|43010.2|42990.2|43005.2|42985.2|2
1724766520000|2024-08-27 13:48:40|43007.7|42987.7|43015.2|42995.2|43017.7|42997.7|43005.3|42985.3|22
1724766530000|2024-08-27 13:48:50|43017.7|42997.7|43022.7|43002.7|43022.7|43002.7|43015.2|42995.2|47
1724766540000|2024-08-27 13:49:00|43025.2|43005.2|43022.7|43002.7|43025.2|43005.2|43020.2|43000.2|6
1724766550000|2024-08-27 13:49:10|43020.2|43000.2|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|21
1724766560000|2024-08-27 13:49:20|43017.7|42997.7|43017.7|42997.7|43020.2|43000.2|43015.2|42995.2|9
1724766570000|2024-08-27 13:49:30|43020.2|43000.2|43017.7|42997.7|43020.2|43000.2|43017.7|42997.7|5
1724766580000|2024-08-27 13:49:40|43015.2|42995.2|43015.2|42995.2|43017.7|42997.7|43015.2|42995.2|8
1724766590000|2024-08-27 13:49:50|43020.2|43000.2|43015.2|42995.2|43020.2|43000.2|43015.2|42995.2|7
1724766600000|2024-08-27 13:50:00|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|5
1724766610000|2024-08-27 13:50:10|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|7
1724766620000|2024-08-27 13:50:20|43025.2|43005.2|43035.2|43015.2|43035.2|43015.2|43025.2|43005.2|26
1724766630000|2024-08-27 13:50:30|43037.7|43017.7|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|13
1724766640000|2024-08-27 13:50:40|43045.2|43025.2|43055.2|43035.2|43057.7|43037.7|43045.2|43025.2|29
1724766650000|2024-08-27 13:50:50|43057.7|43037.7|43055.2|43035.2|43057.7|43037.7|43055.2|43035.2|1
1724766660000|2024-08-27 13:51:00|43050.2|43030.2|43037.7|43017.7|43050.2|43030.2|43037.7|43017.7|9
1724766670000|2024-08-27 13:51:10|43040.2|43020.2|43045.2|43025.2|43045.2|43025.2|43040.2|43020.2|8
1724766680000|2024-08-27 13:51:20|43047.7|43027.7|43045.2|43025.2|43050.2|43030.2|43045.2|43025.2|5
1724766690000|2024-08-27 13:51:30|43042.7|43022.7|43040.2|43020.2|43042.7|43022.7|43037.7|43017.7|41
1724766700000|2024-08-27 13:51:40|43037.8|43017.8|43052.7|43032.7|43052.7|43032.7|43037.7|43017.7|20
1724766710000|2024-08-27 13:51:50|43050.2|43030.2|43055.2|43035.2|43055.2|43035.2|43050.2|43030.2|6
1724766720000|2024-08-27 13:52:00|43057.7|43037.7|43057.7|43037.7|43060.2|43040.2|43055.2|43035.2|10
1724766730000|2024-08-27 13:52:10|43060.2|43040.2|43055.2|43035.2|43060.2|43040.2|43055.2|43035.2|14
1724766740000|2024-08-27 13:52:20|43052.7|43032.7|43045.2|43025.2|43052.7|43032.7|43045.2|43025.2|3
1724766750000|2024-08-27 13:52:30|43047.7|43027.7|43057.7|43037.7|43057.7|43037.7|43045.2|43025.2|4
1724766760000|2024-08-27 13:52:40|43060.2|43040.2|43065.2|43045.2|43065.2|43045.2|43060.2|43040.2|5
1724766770000|2024-08-27 13:52:50|43065.3|43045.3|43052.8|43032.8|43065.3|43045.3|43050.3|43030.3|10
1724766780000|2024-08-27 13:53:00|43055.3|43035.3|43052.7|43032.7|43055.3|43035.3|43050.3|43030.3|11
1724766790000|2024-08-27 13:53:10|43055.3|43035.3|43050.3|43030.3|43055.3|43035.3|43050.3|43030.3|5
1724766800000|2024-08-27 13:53:20|43052.7|43032.7|43050.3|43030.3|43055.3|43035.3|43050.3|43030.3|6
1724766810000|2024-08-27 13:53:30|43050.2|43030.2|43050.3|43030.3|43050.3|43030.3|43045.3|43025.3|9
1724766820000|2024-08-27 13:53:40|43047.8|43027.8|43040.2|43020.2|43050.3|43030.3|43037.8|43017.8|6
1724766830000|2024-08-27 13:53:50|43040.3|43020.3|43037.7|43017.7|43040.3|43020.3|43035.3|43015.3|4
1724766840000|2024-08-27 13:54:00|43040.2|43020.2|43057.7|43037.7|43057.7|43037.7|43040.2|43020.2|17
1724766850000|2024-08-27 13:54:10|43055.3|43035.3|43062.7|43042.7|43062.7|43042.7|43055.3|43035.3|10
1724766860000|2024-08-27 13:54:20|43060.3|43040.3|43057.7|43037.7|43060.3|43040.3|43055.2|43035.2|12
1724766870000|2024-08-27 13:54:30|43055.3|43035.3|43050.3|43030.3|43057.7|43037.7|43047.8|43027.8|6
1724766880000|2024-08-27 13:54:40|43052.7|43032.7|43055.3|43035.3|43055.3|43035.3|43052.7|43032.7|4
1724766890000|2024-08-27 13:54:50|43057.8|43037.8|43050.3|43030.3|43057.8|43037.8|43050.3|43030.3|5
1724766900000|2024-08-27 13:55:00|43052.8|43032.8|43045.3|43025.3|43052.8|43032.8|43045.3|43025.3|7
1724766910000|2024-08-27 13:55:10|43047.8|43027.8|43050.3|43030.3|43050.3|43030.3|43045.3|43025.3|4
1724766920000|2024-08-27 13:55:20|43055.3|43035.3|43060.3|43040.3|43062.8|43042.8|43055.3|43035.3|12
1724766930000|2024-08-27 13:55:30|43062.8|43042.8|43060.3|43040.3|43065.2|43045.2|43060.3|43040.3|37
1724766940000|2024-08-27 13:55:40|43065.3|43045.3|43060.3|43040.3|43065.3|43045.3|43060.3|43040.3|15
1724766950000|2024-08-27 13:55:50|43057.8|43037.8|43060.3|43040.3|43062.8|43042.8|43057.8|43037.8|10
1724766960000|2024-08-27 13:56:00|43062.7|43042.7|43047.8|43027.8|43065.3|43045.3|43047.8|43027.8|27
1724766970000|2024-08-27 13:56:10|43050.2|43030.2|43045.3|43025.3|43050.3|43030.3|43042.8|43022.8|16
1724766980000|2024-08-27 13:56:20|43042.8|43022.8|43040.3|43020.3|43045.3|43025.3|43040.3|43020.3|4
1724766990000|2024-08-27 13:56:30|||||||||8
1724767000000|2024-08-27 13:56:40|43035.3|43015.3|43035.2|43015.2|43037.8|43017.8|43032.8|43012.8|7
1724767010000|2024-08-27 13:56:50|43035.3|43015.3|43022.8|43002.8|43035.3|43015.3|43022.8|43002.8|31
1724767020000|2024-08-27 13:57:00|43025.3|43005.3|43030.3|43010.3|43032.8|43012.8|43025.3|43005.3|15
1724767030000|2024-08-27 13:57:10|43032.7|43012.7|43032.8|43012.8|43035.3|43015.3|43030.3|43010.3|9
1724767040000|2024-08-27 13:57:20|43035.2|43015.2|43040.2|43020.2|43040.2|43020.2|43032.8|43012.8|5
1724767050000|2024-08-27 13:57:30|43037.8|43017.8|43037.8|43017.8|43040.3|43020.3|43035.3|43015.3|2
1724767060000|2024-08-27 13:57:40|43040.3|43020.3|43032.8|43012.8|43040.3|43020.3|43032.8|43012.8|5
1724767070000|2024-08-27 13:57:50|43035.3|43015.3|43045.2|43025.2|43045.2|43025.2|43035.3|43015.3|11
1724767080000|2024-08-27 13:58:00|43042.7|43022.7|43042.8|43022.8|43045.3|43025.3|43040.3|43020.3|23
1724767090000|2024-08-27 13:58:10|43045.2|43025.2|43045.3|43025.3|43047.8|43027.8|43045.2|43025.2|11
1724767100000|2024-08-27 13:58:20|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|9
1724767110000|2024-08-27 13:58:30|43045.3|43025.3|43045.3|43025.3|43050.3|43030.3|43045.3|43025.3|7
1724767120000|2024-08-27 13:58:40|43047.8|43027.8|43050.3|43030.3|43050.3|43030.3|43045.3|43025.3|7
1724767130000|2024-08-27 13:58:50|||||||||3
1724767140000|2024-08-27 13:59:00|43047.8|43027.8|43045.3|43025.3|43047.8|43027.8|43045.3|43025.3|7
1724767150000|2024-08-27 13:59:10|||||||||3
1724767160000|2024-08-27 13:59:20|43042.8|43022.8|43040.3|43020.3|43042.8|43022.8|43040.3|43020.3|10
1724767170000|2024-08-27 13:59:30|43042.8|43022.8|43040.3|43020.3|43042.8|43022.8|43037.8|43017.8|9
1724767180000|2024-08-27 13:59:40|||||||||3
1724767190000|2024-08-27 13:59:50|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|7
1724767200000|2024-08-27 14:00:00|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|43032.8|43012.8|37
1724767210000|2024-08-27 14:00:10|43035.3|43015.3|43020.3|43000.3|43035.3|43015.3|43015.3|42995.3|20
1724767220000|2024-08-27 14:00:20|43015.3|42995.3|43025.3|43005.3|43027.8|43007.8|43015.3|42995.3|14
1724767230000|2024-08-27 14:00:30|43022.8|43002.8|43015.3|42995.3|43022.8|43002.8|43012.8|42992.8|4
1724767240000|2024-08-27 14:00:40|43017.8|42997.8|43007.8|42987.8|43017.8|42997.8|43005.3|42985.3|6
1724767250000|2024-08-27 14:00:50|43005.3|42985.3|43005.3|42985.3|43010.3|42990.3|43000.3|42980.3|115
1724767260000|2024-08-27 14:01:00|43002.8|42982.8|42987.8|42967.8|43005.3|42985.3|42987.8|42967.8|22
1724767270000|2024-08-27 14:01:10|42990.3|42970.3|42955.3|42935.3|42990.3|42970.3|42955.3|42935.3|21
1724767280000|2024-08-27 14:01:20|42960.3|42940.3|42970.3|42950.3|42970.3|42950.3|42955.3|42935.3|31
1724767290000|2024-08-27 14:01:30|42967.8|42947.8|42980.3|42960.3|42985.3|42965.3|42967.8|42947.8|25
1724767300000|2024-08-27 14:01:40|42977.8|42957.8|42970.3|42950.3|42980.3|42960.3|42970.3|42950.3|10
1724767310000|2024-08-27 14:01:50|42965.3|42945.3|42975.3|42955.3|42975.3|42955.3|42965.3|42945.3|25
1724767320000|2024-08-27 14:02:00|42972.8|42952.8|42975.3|42955.3|42977.8|42957.8|42967.8|42947.8|5
1724767330000|2024-08-27 14:02:10|42977.8|42957.8|42990.3|42970.3|42995.3|42975.3|42977.8|42957.8|11
1724767340000|2024-08-27 14:02:20|42987.8|42967.8|42985.3|42965.3|42990.3|42970.3|42982.8|42962.8|21
1724767350000|2024-08-27 14:02:30|42987.8|42967.8|43000.3|42980.3|43002.8|42982.8|42987.8|42967.8|6
1724767360000|2024-08-27 14:02:40|42997.8|42977.8|42997.8|42977.8|43002.8|42982.8|42997.8|42977.8|46
1724767370000|2024-08-27 14:02:50|43000.3|42980.3|42995.3|42975.3|43000.3|42980.3|42985.3|42965.3|6
1724767380000|2024-08-27 14:03:00|42997.8|42977.8|43010.3|42990.3|43012.8|42992.8|42995.3|42975.3|15
1724767390000|2024-08-27 14:03:10|43015.3|42995.3|43015.3|42995.3|43020.3|43000.3|43012.8|42992.8|13
1724767400000|2024-08-27 14:03:20|||||||||33
1724767410000|2024-08-27 14:03:30|43012.8|42992.8|43007.8|42987.8|43015.3|42995.3|43007.8|42987.8|12
1724767420000|2024-08-27 14:03:40|43005.3|42985.3|42995.3|42975.3|43007.8|42987.8|42987.8|42967.8|24
1724767430000|2024-08-27 14:03:50|42997.8|42977.8|42995.3|42975.3|42997.8|42977.8|42992.8|42972.8|16
1724767440000|2024-08-27 14:04:00|42997.8|42977.8|43002.8|42982.8|43007.8|42987.8|42995.3|42975.3|21
1724767450000|2024-08-27 14:04:10|43005.3|42985.3|42995.3|42975.3|43007.8|42987.8|42995.3|42975.3|12
1724767460000|2024-08-27 14:04:20|42997.8|42977.8|43000.3|42980.3|43002.8|42982.8|42995.3|42975.3|29
1724767470000|2024-08-27 14:04:30|43002.8|42982.8|43022.8|43002.8|43022.8|43002.8|43002.8|42982.8|20
1724767480000|2024-08-27 14:04:40|43020.3|43000.3|43030.3|43010.3|43030.3|43010.3|43020.3|43000.3|6
1724767490000|2024-08-27 14:04:50|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|43032.8|43012.8|3
1724767500000|2024-08-27 14:05:00|43035.3|43015.3|43035.3|43015.3|43040.3|43020.3|43032.8|43012.8|8
1724767510000|2024-08-27 14:05:10|43032.8|43012.8|43020.3|43000.3|43032.8|43012.8|43020.3|43000.3|13
1724767520000|2024-08-27 14:05:20|43017.8|42997.8|43007.8|42987.8|43017.8|42997.8|43005.3|42985.3|51
1724767530000|2024-08-27 14:05:30|43005.3|42985.3|43010.3|42990.3|43010.3|42990.3|43005.3|42985.3|9
1724767540000|2024-08-27 14:05:40|43007.8|42987.8|43007.8|42987.8|43010.3|42990.3|43005.3|42985.3|6
1724767550000|2024-08-27 14:05:50|43010.3|42990.3|43005.3|42985.3|43010.3|42990.3|43002.8|42982.8|13
1724767560000|2024-08-27 14:06:00|43002.8|42982.8|42997.8|42977.8|43010.3|42990.3|42997.8|42977.8|23
1724767570000|2024-08-27 14:06:10|43000.3|42980.3|42992.8|42972.8|43000.3|42980.3|42990.3|42970.3|5
1724767580000|2024-08-27 14:06:20|42990.3|42970.3|42995.3|42975.3|42997.8|42977.8|42990.3|42970.3|7
1724767590000|2024-08-27 14:06:30|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|12
1724767600000|2024-08-27 14:06:40|42992.8|42972.8|42990.3|42970.3|42995.3|42975.3|42990.3|42970.3|21
1724767610000|2024-08-27 14:06:50|42992.8|42972.8|42995.3|42975.3|42997.8|42977.8|42990.3|42970.3|9
1724767620000|2024-08-27 14:07:00|42992.8|42972.8|43000.3|42980.3|43000.3|42980.3|42990.3|42970.3|14
1724767630000|2024-08-27 14:07:10|43002.8|42982.8|43002.8|42982.8|43005.4|42985.4|43002.8|42982.8|3
1724767640000|2024-08-27 14:07:20|43005.3|42985.3|43005.3|42985.3|43005.3|42985.3|43000.3|42980.3|16
1724767650000|2024-08-27 14:07:30|43002.8|42982.8|43005.3|42985.3|43007.8|42987.8|43002.8|42982.8|5
1724767660000|2024-08-27 14:07:40|43000.3|42980.3|42985.3|42965.3|43000.3|42980.3|42985.3|42965.3|14
1724767670000|2024-08-27 14:07:50|42982.8|42962.8|42985.3|42965.3|42985.3|42965.3|42982.8|42962.8|10
1724767680000|2024-08-27 14:08:00|42987.8|42967.8|42990.3|42970.3|42990.3|42970.3|42987.8|42967.8|10
1724767690000|2024-08-27 14:08:10|42990.4|42970.4|42992.8|42972.8|42992.8|42972.8|42990.3|42970.3|5
1724767700000|2024-08-27 14:08:20|42990.3|42970.3|42995.3|42975.3|42995.3|42975.3|42990.3|42970.3|3
1724767710000|2024-08-27 14:08:30|42992.8|42972.8|42995.3|42975.3|42995.3|42975.3|42990.3|42970.3|7
1724767720000|2024-08-27 14:08:40|42997.8|42977.8|43002.8|42982.8|43002.8|42982.8|42997.8|42977.8|16
1724767730000|2024-08-27 14:08:50|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|43000.3|42980.3|7
1724767740000|2024-08-27 14:09:00|42997.8|42977.8|43002.8|42982.8|43005.3|42985.3|42997.8|42977.8|20
1724767750000|2024-08-27 14:09:10|43005.3|42985.3|43000.3|42980.3|43005.3|42985.3|43000.3|42980.3|4
1724767760000|2024-08-27 14:09:20|43002.8|42982.8|43007.9|42987.9|43007.9|42987.9|43000.3|42980.3|24
1724767770000|2024-08-27 14:09:30|43007.8|42987.8|43005.3|42985.3|43007.8|42987.8|43005.3|42985.3|14
1724767780000|2024-08-27 14:09:40|43000.4|42980.4|43000.3|42980.3|43000.4|42980.4|42995.3|42975.3|16
1724767790000|2024-08-27 14:09:50|42997.9|42977.9|43002.9|42982.9|43005.4|42985.4|42997.9|42977.9|7
1724767800000|2024-08-27 14:10:00|43005.3|42985.3|43017.8|42997.8|43017.8|42997.8|43005.3|42985.3|13
1724767810000|2024-08-27 14:10:10|43020.3|43000.3|43027.8|43007.8|43027.8|43007.8|43020.3|43000.3|9
1724767820000|2024-08-27 14:10:20|43025.3|43005.3|43030.3|43010.3|43030.3|43010.3|43022.8|43002.8|16
1724767830000|2024-08-27 14:10:30|43032.8|43012.8|43037.8|43017.8|43040.3|43020.3|43032.8|43012.8|16
1724767840000|2024-08-27 14:10:40|43040.3|43020.3|43035.3|43015.3|43040.3|43020.3|43032.8|43012.8|20
1724767850000|2024-08-27 14:10:50|43032.8|43012.8|43025.3|43005.3|43035.3|43015.3|43017.8|42997.8|13
1724767860000|2024-08-27 14:11:00|43020.3|43000.3|43007.9|42987.9|43020.3|43000.3|43007.9|42987.9|13
1724767870000|2024-08-27 14:11:10|43010.3|42990.3|43010.3|42990.3|43010.3|42990.3|43007.8|42987.8|21
1724767880000|2024-08-27 14:11:20|43012.8|42992.8|43017.8|42997.8|43017.8|42997.8|43010.3|42990.3|13
1724767890000|2024-08-27 14:11:30|43015.4|42995.4|43007.9|42987.9|43017.8|42997.8|43007.8|42987.8|11
1724767900000|2024-08-27 14:11:40|43010.3|42990.3|43010.3|42990.3|43012.9|42992.9|43007.8|42987.8|33
1724767910000|2024-08-27 14:11:50|43012.8|42992.8|43012.8|42992.8|43017.8|42997.8|43012.8|42992.8|17
1724767920000|2024-08-27 14:12:00|43007.9|42987.9|43005.3|42985.3|43007.9|42987.9|43000.3|42980.3|7
1724767930000|2024-08-27 14:12:10|43007.8|42987.8|43010.3|42990.3|43010.3|42990.3|43005.3|42985.3|2
1724767940000|2024-08-27 14:12:20|43007.8|42987.8|43005.3|42985.3|43007.8|42987.8|43005.3|42985.3|5
1724767950000|2024-08-27 14:12:30|43007.8|42987.8|43027.8|43007.8|43027.9|43007.9|43005.3|42985.3|6
1724767960000|2024-08-27 14:12:40|43027.9|43007.9|43037.8|43017.8|43037.8|43017.8|43027.9|43007.9|9
1724767970000|2024-08-27 14:12:50|43035.4|43015.4|43032.8|43012.8|43035.4|43015.4|43030.3|43010.3|5
1724767980000|2024-08-27 14:13:00|43030.3|43010.3|43027.8|43007.8|43035.3|43015.3|43027.8|43007.8|25
1724767990000|2024-08-27 14:13:10|43030.3|43010.3|43035.3|43015.3|43037.8|43017.8|43030.3|43010.3|14
1724768000000|2024-08-27 14:13:20|43037.8|43017.8|43035.3|43015.3|43040.3|43020.3|43035.3|43015.3|24
1724768010000|2024-08-27 14:13:30|43032.9|43012.9|43030.4|43010.4|43035.3|43015.3|43030.4|43010.4|6
1724768020000|2024-08-27 14:13:40|43030.3|43010.3|43020.3|43000.3|43030.3|43010.3|43020.3|43000.3|10
1724768030000|2024-08-27 14:13:50|43022.8|43002.8|43020.3|43000.3|43030.3|43010.3|43020.3|43000.3|8
1724768040000|2024-08-27 14:14:00|43017.9|42997.9|43012.8|42992.8|43020.3|43000.3|43012.8|42992.8|68
1724768050000|2024-08-27 14:14:10|43012.9|42992.9|43010.4|42990.4|43012.9|42992.9|43007.9|42987.9|11
1724768060000|2024-08-27 14:14:20|43012.9|42992.9|43015.4|42995.4|43015.4|42995.4|43012.8|42992.8|59
1724768070000|2024-08-27 14:14:30|43012.9|42992.9|43012.9|42992.9|43015.4|42995.4|43010.4|42990.4|8
1724768080000|2024-08-27 14:14:40|43010.4|42990.4|43000.4|42980.4|43010.4|42990.4|43000.4|42980.4|15
1724768090000|2024-08-27 14:14:50|42997.9|42977.9|43002.9|42982.9|43007.9|42987.9|42997.9|42977.9|57
1724768100000|2024-08-27 14:15:00|43005.4|42985.4|43025.4|43005.4|43025.4|43005.4|43005.4|42985.4|10
1724768110000|2024-08-27 14:15:10|43022.9|43002.9|43020.4|43000.4|43025.4|43005.4|43020.4|43000.4|4
1724768120000|2024-08-27 14:15:20|43022.8|43002.8|43012.9|42992.9|43025.3|43005.3|43012.9|42992.9|12
1724768130000|2024-08-27 14:15:30|43015.4|42995.4|42997.8|42977.8|43015.4|42995.4|42997.8|42977.8|7
1724768140000|2024-08-27 14:15:40|42995.4|42975.4|42992.9|42972.9|42995.4|42975.4|42990.4|42970.4|10
1724768150000|2024-08-27 14:15:50|42990.4|42970.4|42992.9|42972.9|42995.4|42975.4|42990.4|42970.4|6
1724768160000|2024-08-27 14:16:00|42995.4|42975.4|42977.8|42957.8|42995.4|42975.4|42975.4|42955.4|7
1724768170000|2024-08-27 14:16:10|42977.9|42957.9|42995.4|42975.4|42995.4|42975.4|42977.9|42957.9|9
1724768180000|2024-08-27 14:16:20|43000.4|42980.4|43002.9|42982.9|43002.9|42982.9|43000.4|42980.4|4
1724768190000|2024-08-27 14:16:30|43000.4|42980.4|43000.4|42980.4|43002.9|42982.9|42995.4|42975.4|5
1724768200000|2024-08-27 14:16:40|43002.8|42982.8|42997.9|42977.9|43002.9|42982.9|42997.9|42977.9|4
1724768210000|2024-08-27 14:16:50|42995.4|42975.4|43000.4|42980.4|43002.9|42982.9|42995.4|42975.4|18
1724768220000|2024-08-27 14:17:00|42997.9|42977.9|42997.9|42977.9|43000.4|42980.4|42995.4|42975.4|28
1724768230000|2024-08-27 14:17:10|42997.8|42977.8|43002.8|42982.8|43002.8|42982.8|42995.4|42975.4|2
1724768240000|2024-08-27 14:17:20|43005.3|42985.3|43005.4|42985.4|43007.9|42987.9|43002.9|42982.9|8
1724768250000|2024-08-27 14:17:30|43007.8|42987.8|43015.4|42995.4|43015.4|42995.4|43007.8|42987.8|5
1724768260000|2024-08-27 14:17:40|43020.4|43000.4|43030.4|43010.4|43030.4|43010.4|43020.4|43000.4|12
1724768270000|2024-08-27 14:17:50|43032.8|43012.8|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|6
1724768280000|2024-08-27 14:18:00|43027.9|43007.9|43025.4|43005.4|43030.4|43010.4|43025.4|43005.4|4
1724768290000|2024-08-27 14:18:10|43027.9|43007.9|43030.4|43010.4|43030.4|43010.4|43025.4|43005.4|2
1724768300000|2024-08-27 14:18:20|43027.9|43007.9|43030.4|43010.4|43030.4|43010.4|43025.4|43005.4|5
1724768310000|2024-08-27 14:18:30|43032.8|43012.8|43040.3|43020.3|43040.3|43020.3|43032.8|43012.8|20
1724768320000|2024-08-27 14:18:40|43035.3|43015.3|43027.9|43007.9|43035.3|43015.3|43027.9|43007.9|4
1724768330000|2024-08-27 14:18:50|43025.4|43005.4|43020.4|43000.4|43025.4|43005.4|43020.4|43000.4|8
1724768340000|2024-08-27 14:19:00|43022.9|43002.9|43030.4|43010.4|43030.4|43010.4|43022.9|43002.9|9
1724768350000|2024-08-27 14:19:10|43032.9|43012.9|43035.4|43015.4|43035.4|43015.4|43032.8|43012.8|3
1724768360000|2024-08-27 14:19:20|43035.3|43015.3|43040.3|43020.3|43040.3|43020.3|43035.3|43015.3|26
1724768370000|2024-08-27 14:19:30|43042.8|43022.8|43050.3|43030.3|43050.3|43030.3|43042.8|43022.8|12
1724768380000|2024-08-27 14:19:40|43052.8|43032.8|43052.8|43032.8|43055.3|43035.3|43050.3|43030.3|4
1724768390000|2024-08-27 14:19:50|43050.4|43030.4|43067.8|43047.8|43067.8|43047.8|43050.3|43030.3|73
1724768400000|2024-08-27 14:20:00|43070.4|43050.4|43070.3|43050.3|43085.3|43065.3|43067.9|43047.9|60
1724768410000|2024-08-27 14:20:10|43067.9|43047.9|43065.3|43045.3|43067.9|43047.9|43057.8|43037.8|46
1724768420000|2024-08-27 14:20:20|43060.4|43040.4|43057.8|43037.8|43060.4|43040.4|43055.4|43035.4|6
1724768430000|2024-08-27 14:20:30|43055.3|43035.3|43055.4|43035.4|43060.4|43040.4|43055.3|43035.3|71
1724768440000|2024-08-27 14:20:40|43052.9|43032.9|43055.4|43035.4|43055.4|43035.4|43052.9|43032.9|12
1724768450000|2024-08-27 14:20:50|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43055.4|43035.4|2
1724768460000|2024-08-27 14:21:00|43057.9|43037.9|43060.4|43040.4|43060.4|43040.4|43057.9|43037.9|7
1724768470000|2024-08-27 14:21:10|43062.9|43042.9|43062.9|43042.9|43065.4|43045.4|43062.9|43042.9|9
1724768480000|2024-08-27 14:21:20|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43060.4|43040.4|9
1724768490000|2024-08-27 14:21:30|43067.9|43047.9|43065.4|43045.4|43067.9|43047.9|43065.4|43045.4|2
1724768500000|2024-08-27 14:21:40|43067.9|43047.9|43070.4|43050.4|43072.8|43052.8|43065.4|43045.4|2
1724768510000|2024-08-27 14:21:50|43065.4|43045.4|43065.4|43045.4|43067.9|43047.9|43062.9|43042.9|7
1724768520000|2024-08-27 14:22:00|43067.9|43047.9|43072.8|43052.8|43075.4|43055.4|43065.4|43045.4|28
1724768530000|2024-08-27 14:22:10|43070.3|43050.3|43070.3|43050.3|43072.8|43052.8|43070.3|43050.3|3
1724768540000|2024-08-27 14:22:20|43067.9|43047.9|43065.3|43045.3|43067.9|43047.9|43065.3|43045.3|6
1724768550000|2024-08-27 14:22:30|43067.8|43047.8|43077.8|43057.8|43077.8|43057.8|43067.8|43047.8|7
1724768560000|2024-08-27 14:22:40|||||||||12
1724768570000|2024-08-27 14:22:50|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|13
1724768580000|2024-08-27 14:23:00|43082.8|43062.8|43082.9|43062.9|43085.3|43065.3|43080.3|43060.3|26
1724768590000|2024-08-27 14:23:10|43082.8|43062.8|43085.3|43065.3|43087.8|43067.8|43082.8|43062.8|18
1724768600000|2024-08-27 14:23:20|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|11
1724768610000|2024-08-27 14:23:30|43092.8|43072.8|43095.3|43075.3|43100.3|43080.3|43092.8|43072.8|94
1724768620000|2024-08-27 14:23:40|43097.8|43077.8|43095.3|43075.3|43100.3|43080.3|43095.3|43075.3|24
1724768630000|2024-08-27 14:23:50|43092.8|43072.8|43090.3|43070.3|43092.8|43072.8|43090.3|43070.3|77
1724768640000|2024-08-27 14:24:00|43092.8|43072.8|43100.3|43080.3|43100.3|43080.3|43092.8|43072.8|22
1724768650000|2024-08-27 14:24:10|43102.8|43082.8|43102.8|43082.8|43105.3|43085.3|43100.3|43080.3|38
1724768660000|2024-08-27 14:24:20|43100.3|43080.3|43105.3|43085.3|43105.3|43085.3|43100.3|43080.3|9
1724768670000|2024-08-27 14:24:30|43100.3|43080.3|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|13
1724768680000|2024-08-27 14:24:40|43105.3|43085.3|43100.3|43080.3|43105.3|43085.3|43097.8|43077.8|17
1724768690000|2024-08-27 14:24:50|43102.8|43082.8|43097.8|43077.8|43102.8|43082.8|43097.8|43077.8|16
1724768700000|2024-08-27 14:25:00|43100.3|43080.3|43090.3|43070.3|43100.3|43080.3|43090.3|43070.3|28
1724768710000|2024-08-27 14:25:10|43092.8|43072.8|43097.8|43077.8|43097.8|43077.8|43087.8|43067.8|8
1724768720000|2024-08-27 14:25:20|43100.3|43080.3|43107.8|43087.8|43107.8|43087.8|43095.3|43075.3|39
1724768730000|2024-08-27 14:25:30|43105.4|43085.4|43105.3|43085.3|43107.8|43087.8|43105.3|43085.3|16
1724768740000|2024-08-27 14:25:40|43102.8|43082.8|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|20
1724768760000|2024-08-27 14:26:00|43097.9|43077.9|43087.8|43067.8|43097.9|43077.9|43087.8|43067.8|14
1724768770000|2024-08-27 14:26:10|43090.3|43070.3|43075.4|43055.4|43090.4|43070.4|43075.4|43055.4|26
1724768780000|2024-08-27 14:26:20|43080.4|43060.4|43085.4|43065.4|43085.4|43065.4|43080.4|43060.4|14
1724768790000|2024-08-27 14:26:30|43087.8|43067.8|43082.9|43062.9|43087.8|43067.8|43080.4|43060.4|1
1724768800000|2024-08-27 14:26:40|43080.4|43060.4|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|3
1724768810000|2024-08-27 14:26:50|43077.9|43057.9|43077.9|43057.9|43080.4|43060.4|43077.8|43057.8|28
1724768820000|2024-08-27 14:27:00|43080.4|43060.4|43077.9|43057.9|43082.9|43062.9|43077.9|43057.9|8
1724768830000|2024-08-27 14:27:10|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|2
1724768840000|2024-08-27 14:27:20|43085.3|43065.3|43085.4|43065.4|43087.9|43067.9|43082.9|43062.9|9
1724768850000|2024-08-27 14:27:30|43087.8|43067.8|43082.9|43062.9|43087.8|43067.8|43082.9|43062.9|10
1724768860000|2024-08-27 14:27:40|43085.3|43065.3|43087.9|43067.9|43087.9|43067.9|43082.9|43062.9|21
1724768870000|2024-08-27 14:27:50|43090.3|43070.3|43085.4|43065.4|43090.4|43070.4|43085.4|43065.4|3
1724768880000|2024-08-27 14:28:00|43087.8|43067.8|43085.4|43065.4|43087.9|43067.9|43085.4|43065.4|6
1724768890000|2024-08-27 14:28:10|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|20
1724768900000|2024-08-27 14:28:20|43092.8|43072.8|43095.4|43075.4|43095.4|43075.4|43092.8|43072.8|2
1724768910000|2024-08-27 14:28:30|||||||||1
1724768920000|2024-08-27 14:28:40|43100.3|43080.3|43102.9|43082.9|43105.4|43085.4|43100.3|43080.3|37
1724768930000|2024-08-27 14:28:50|43105.3|43085.3|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|14
1724768940000|2024-08-27 14:29:00|43102.9|43082.9|43095.4|43075.4|43102.9|43082.9|43092.9|43072.9|11
1724768950000|2024-08-27 14:29:10|43097.8|43077.8|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|12
1724768960000|2024-08-27 14:29:20|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|6
1724768970000|2024-08-27 14:29:30|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|4
1724768980000|2024-08-27 14:29:40|43102.8|43082.8|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|4
1724768990000|2024-08-27 14:29:50|43105.4|43085.4|43107.8|43087.8|43107.8|43087.8|43105.4|43085.4|11
1724769000000|2024-08-27 14:30:00|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|2
1724769010000|2024-08-27 14:30:10|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|12
1724769020000|2024-08-27 14:30:20|43100.3|43080.3|43097.9|43077.9|43100.4|43080.4|43092.9|43072.9|13
1724769030000|2024-08-27 14:30:30|43095.4|43075.4|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|6
1724769040000|2024-08-27 14:30:40|43097.8|43077.8|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|7
1724769050000|2024-08-27 14:30:50|43100.3|43080.3|43112.8|43092.8|43112.8|43092.8|43095.4|43075.4|38
1724769060000|2024-08-27 14:31:00|43125.3|43105.3|43137.9|43117.9|43137.9|43117.9|43125.3|43105.3|53
1724769070000|2024-08-27 14:31:10|43140.4|43120.4|43130.4|43110.4|43142.9|43122.9|43130.4|43110.4|37
1724769080000|2024-08-27 14:31:20|43127.9|43107.9|43125.4|43105.4|43130.4|43110.4|43125.4|43105.4|4
1724769090000|2024-08-27 14:31:30|43130.4|43110.4|43135.3|43115.3|43135.3|43115.3|43130.4|43110.4|17
1724769100000|2024-08-27 14:31:40|43135.4|43115.4|43130.4|43110.4|43135.4|43115.4|43127.9|43107.9|16
1724769110000|2024-08-27 14:31:50|43125.4|43105.4|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|14
1724769120000|2024-08-27 14:32:00|43125.3|43105.3|43125.4|43105.4|43125.4|43105.4|43125.3|43105.3|10
1724769130000|2024-08-27 14:32:10|43127.9|43107.9|43125.4|43105.4|43127.9|43107.9|43125.4|43105.4|8
1724769140000|2024-08-27 14:32:20|43125.3|43105.3|43122.9|43102.9|43125.4|43105.4|43120.4|43100.4|12
1724769150000|2024-08-27 14:32:30|43125.3|43105.3|43125.4|43105.4|43125.4|43105.4|43120.4|43100.4|4
1724769160000|2024-08-27 14:32:40|43122.9|43102.9|43125.4|43105.4|43127.8|43107.8|43120.4|43100.4|14
1724769170000|2024-08-27 14:32:50|43127.8|43107.8|43127.9|43107.9|43130.4|43110.4|43125.4|43105.4|7
1724769180000|2024-08-27 14:33:00|43130.4|43110.4|43135.3|43115.3|43135.3|43115.3|43130.4|43110.4|2
1724769190000|2024-08-27 14:33:10|43130.4|43110.4|43125.4|43105.4|43132.9|43112.9|43125.4|43105.4|19
1724769200000|2024-08-27 14:33:20|43122.9|43102.9|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|5
1724769210000|2024-08-27 14:33:30|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43125.4|43105.4|4
1724769220000|2024-08-27 14:33:40|43130.4|43110.4|43120.4|43100.4|43130.4|43110.4|43120.4|43100.4|12
1724769230000|2024-08-27 14:33:50|43117.9|43097.9|43120.4|43100.4|43120.4|43100.4|43115.4|43095.4|3
1724769240000|2024-08-27 14:34:00|43115.4|43095.4|43112.9|43092.9|43115.4|43095.4|43110.4|43090.4|43
1724769250000|2024-08-27 14:34:10|43115.4|43095.4|43110.3|43090.3|43117.9|43097.9|43110.3|43090.3|24
1724769260000|2024-08-27 14:34:20|43105.4|43085.4|43095.4|43075.4|43105.4|43085.4|43092.9|43072.9|12
1724769270000|2024-08-27 14:34:30|43092.9|43072.9|43085.4|43065.4|43092.9|43072.9|43085.4|43065.4|10
1724769280000|2024-08-27 14:34:40|43080.4|43060.4|43070.4|43050.4|43080.4|43060.4|43070.4|43050.4|16
1724769290000|2024-08-27 14:34:50|43065.4|43045.4|43062.9|43042.9|43065.4|43045.4|43060.4|43040.4|7
1724769300000|2024-08-27 14:35:00|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43060.4|43040.4|17
1724769310000|2024-08-27 14:35:10|43070.4|43050.4|43067.9|43047.9|43072.9|43052.9|43065.4|43045.4|69
1724769320000|2024-08-27 14:35:20|43070.4|43050.4|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|1
1724769330000|2024-08-27 14:35:30|43072.9|43052.9|43072.9|43052.9|43075.4|43055.4|43070.4|43050.4|12
1724769340000|2024-08-27 14:35:40|43075.4|43055.4|43080.4|43060.4|43085.4|43065.4|43075.4|43055.4|8
1724769350000|2024-08-27 14:35:50|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|8
1724769360000|2024-08-27 14:36:00|43082.9|43062.9|43070.4|43050.4|43082.9|43062.9|43070.4|43050.4|19
1724769370000|2024-08-27 14:36:10|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|12
1724769380000|2024-08-27 14:36:20|43070.4|43050.4|43080.4|43060.4|43080.4|43060.4|43070.4|43050.4|2
1724769390000|2024-08-27 14:36:30|43077.9|43057.9|43075.4|43055.4|43080.4|43060.4|43075.4|43055.4|8
1724769400000|2024-08-27 14:36:40|43075.3|43055.3|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|18
1724769410000|2024-08-27 14:36:50|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|9
1724769420000|2024-08-27 14:37:00|43075.4|43055.4|43067.9|43047.9|43075.4|43055.4|43067.9|43047.9|5
1724769430000|2024-08-27 14:37:10|43070.4|43050.4|43075.4|43055.4|43075.4|43055.4|43067.9|43047.9|3
1724769440000|2024-08-27 14:37:20|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|64
1724769450000|2024-08-27 14:37:30|43077.9|43057.9|43072.9|43052.9|43080.4|43060.4|43072.9|43052.9|4
1724769460000|2024-08-27 14:37:40|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|6
1724769470000|2024-08-27 14:37:50|43070.4|43050.4|43075.4|43055.4|43075.4|43055.4|43070.4|43050.4|16
1724769480000|2024-08-27 14:38:00|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|2
1724769490000|2024-08-27 14:38:10|43072.9|43052.9|43065.4|43045.4|43072.9|43052.9|43065.4|43045.4|11
1724769500000|2024-08-27 14:38:20|43057.9|43037.9|43062.9|43042.9|43062.9|43042.9|43055.4|43035.4|7
1724769510000|2024-08-27 14:38:30|43065.4|43045.4|43070.4|43050.4|43070.4|43050.4|43062.9|43042.9|7
1724769520000|2024-08-27 14:38:40|43067.9|43047.9|43065.4|43045.4|43067.9|43047.9|43065.4|43045.4|15
1724769530000|2024-08-27 14:38:50|43062.9|43042.9|43065.4|43045.4|43065.4|43045.4|43062.9|43042.9|3
1724769540000|2024-08-27 14:39:00|43075.4|43055.4|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|23
1724769550000|2024-08-27 14:39:10|43072.9|43052.9|43072.9|43052.9|43077.9|43057.9|43070.4|43050.4|6
1724769560000|2024-08-27 14:39:20|43075.4|43055.4|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|3
1724769570000|2024-08-27 14:39:30|43072.9|43052.9|43075.4|43055.4|43077.9|43057.9|43070.4|43050.4|2
1724769580000|2024-08-27 14:39:40|43072.9|43052.9|43077.9|43057.9|43077.9|43057.9|43072.9|43052.9|10
1724769590000|2024-08-27 14:39:50|43080.4|43060.4|43080.4|43060.4|43085.4|43065.4|43075.4|43055.4|17
1724769600000|2024-08-27 14:40:00|43077.9|43057.9|43077.9|43057.9|43080.4|43060.4|43075.4|43055.4|80
1724769610000|2024-08-27 14:40:10|43075.4|43055.4|43070.4|43050.4|43075.4|43055.4|43067.9|43047.9|6
1724769620000|2024-08-27 14:40:20|43072.9|43052.9|43075.4|43055.4|43075.4|43055.4|43072.9|43052.9|9
1724769630000|2024-08-27 14:40:30|43077.9|43057.9|43075.4|43055.4|43080.4|43060.4|43075.4|43055.4|4
1724769640000|2024-08-27 14:40:40|43077.9|43057.9|43070.4|43050.4|43080.4|43060.4|43070.4|43050.4|6
1724769650000|2024-08-27 14:40:50|43067.9|43047.9|43075.4|43055.4|43075.4|43055.4|43067.9|43047.9|5
1724769660000|2024-08-27 14:41:00|43072.9|43052.9|43082.9|43062.9|43082.9|43062.9|43072.9|43052.9|7
1724769670000|2024-08-27 14:41:10|43085.4|43065.4|43090.4|43070.4|43090.4|43070.4|43085.4|43065.4|5
1724769680000|2024-08-27 14:41:20|43092.9|43072.9|43085.4|43065.4|43092.9|43072.9|43080.4|43060.4|22
1724769690000|2024-08-27 14:41:30|43082.9|43062.9|43080.4|43060.4|43087.9|43067.9|43077.9|43057.9|9
1724769700000|2024-08-27 14:41:40|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43072.9|43052.9|3
1724769710000|2024-08-27 14:41:50|43077.9|43057.9|43082.9|43062.9|43082.9|43062.9|43077.9|43057.9|2
1724769720000|2024-08-27 14:42:00|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|3
1724769730000|2024-08-27 14:42:10|43077.9|43057.9|43070.4|43050.4|43077.9|43057.9|43070.4|43050.4|4
1724769740000|2024-08-27 14:42:20|43067.9|43047.9|43075.4|43055.4|43075.4|43055.4|43067.9|43047.9|5
1724769750000|2024-08-27 14:42:30|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|5
1724769760000|2024-08-27 14:42:40|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|6
1724769770000|2024-08-27 14:42:50|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|2
1724769780000|2024-08-27 14:43:00|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|36
1724769790000|2024-08-27 14:43:10|43080.4|43060.4|43080.4|43060.4|43085.4|43065.4|43075.4|43055.4|17
1724769800000|2024-08-27 14:43:20|43082.9|43062.9|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|1
1724769810000|2024-08-27 14:43:30|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|3
1724769820000|2024-08-27 14:43:40|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|3
1724769830000|2024-08-27 14:43:50|43077.9|43057.9|43077.9|43057.9|43080.4|43060.4|43075.4|43055.4|3
1724769840000|2024-08-27 14:44:00|43075.4|43055.4|43080.4|43060.4|43080.4|43060.4|43075.4|43055.4|7
1724769850000|2024-08-27 14:44:10|43077.9|43057.9|43077.9|43057.9|43080.4|43060.4|43075.4|43055.4|25
1724769860000|2024-08-27 14:44:20|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|0
1724769870000|2024-08-27 14:44:30|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|1
1724769880000|2024-08-27 14:44:40|43082.9|43062.9|43082.9|43062.9|43085.4|43065.4|43080.4|43060.4|3
1724769890000|2024-08-27 14:44:50|43080.4|43060.4|43082.9|43062.9|43085.4|43065.4|43080.4|43060.4|9
1724769900000|2024-08-27 14:45:00|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|20
1724769910000|2024-08-27 14:45:10|43087.9|43067.9|43082.9|43062.9|43090.4|43070.4|43082.9|43062.9|14
1724769920000|2024-08-27 14:45:20|43085.4|43065.4|43072.9|43052.9|43085.4|43065.4|43072.9|43052.9|31
1724769930000|2024-08-27 14:45:30|43070.4|43050.4|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|1
1724769940000|2024-08-27 14:45:40|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43065.4|43045.4|11
1724769950000|2024-08-27 14:45:50|43067.9|43047.9|43075.4|43055.4|43075.4|43055.4|43067.9|43047.9|6
1724769960000|2024-08-27 14:46:00|43080.4|43060.4|43070.4|43050.4|43082.9|43062.9|43070.4|43050.4|10
1724769970000|2024-08-27 14:46:10|43067.9|43047.9|43067.9|43047.9|43072.9|43052.9|43067.9|43047.9|5
1724769980000|2024-08-27 14:46:20|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43060.4|43040.4|4
1724769990000|2024-08-27 14:46:30|||||||||5
1724770000000|2024-08-27 14:46:40|43067.9|43047.9|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|8
1724770010000|2024-08-27 14:46:50|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|2
1724770020000|2024-08-27 14:47:00|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|3
1724770030000|2024-08-27 14:47:10|43072.9|43052.9|43082.9|43062.9|43082.9|43062.9|43070.4|43050.4|8
1724770040000|2024-08-27 14:47:20|43080.4|43060.4|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|4
1724770050000|2024-08-27 14:47:30|43082.9|43062.9|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|6
1724770060000|2024-08-27 14:47:40|43082.9|43062.9|43067.9|43047.9|43082.9|43062.9|43065.4|43045.4|24
1724770070000|2024-08-27 14:47:50|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43065.4|43045.4|11
1724770080000|2024-08-27 14:48:00|||||||||4
1724770090000|2024-08-27 14:48:10|43075.4|43055.4|43080.4|43060.4|43080.4|43060.4|43075.4|43055.4|18
1724770100000|2024-08-27 14:48:20|43082.9|43062.9|43080.4|43060.4|43082.9|43062.9|43077.9|43057.9|7
1724770110000|2024-08-27 14:48:30|||||||||5
1724770120000|2024-08-27 14:48:40|43082.9|43062.9|43085.4|43065.4|43085.4|43065.4|43082.9|43062.9|5
1724770130000|2024-08-27 14:48:50|43082.9|43062.9|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|3
1724770140000|2024-08-27 14:49:00|43077.9|43057.9|43082.9|43062.9|43087.9|43067.9|43077.9|43057.9|14
1724770150000|2024-08-27 14:49:10|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|3
1724770160000|2024-08-27 14:49:20|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|8
1724770170000|2024-08-27 14:49:30|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|0
1724770180000|2024-08-27 14:49:40|43080.4|43060.4|43085.4|43065.4|43085.4|43065.4|43080.4|43060.4|0
1724770190000|2024-08-27 14:49:50|43090.4|43070.4|43095.4|43075.4|43095.4|43075.4|43090.4|43070.4|23
1724770200000|2024-08-27 14:50:00|43092.9|43072.9|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|6
1724770210000|2024-08-27 14:50:10|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|3
1724770220000|2024-08-27 14:50:20|43080.4|43060.4|43087.9|43067.9|43087.9|43067.9|43080.4|43060.4|4
1724770230000|2024-08-27 14:50:30|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|1
1724770240000|2024-08-27 14:50:40|43090.4|43070.4|43092.9|43072.9|43095.4|43075.4|43090.4|43070.4|12
1724770250000|2024-08-27 14:50:50|43095.4|43075.4|43090.4|43070.4|43095.4|43075.4|43087.9|43067.9|1
1724770260000|2024-08-27 14:51:00|43087.9|43067.9|43100.4|43080.4|43100.4|43080.4|43087.9|43067.9|64
1724770270000|2024-08-27 14:51:10|43102.9|43082.9|43112.9|43092.9|43112.9|43092.9|43102.9|43082.9|12
1724770280000|2024-08-27 14:51:20|43110.4|43090.4|43105.4|43085.4|43112.9|43092.9|43102.9|43082.9|4
1724770290000|2024-08-27 14:51:30|43102.9|43082.9|43100.4|43080.4|43105.4|43085.4|43100.4|43080.4|2
1724770300000|2024-08-27 14:51:40|43102.9|43082.9|43095.4|43075.4|43105.4|43085.4|43095.4|43075.4|6
1724770310000|2024-08-27 14:51:50|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|2
1724770320000|2024-08-27 14:52:00|43097.9|43077.9|43100.4|43080.4|43102.9|43082.9|43097.9|43077.9|6
1724770330000|2024-08-27 14:52:10|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43100.4|43080.4|1
1724770340000|2024-08-27 14:52:20|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|5
1724770350000|2024-08-27 14:52:30|43107.9|43087.9|43107.9|43087.9|43108|43088|43105.4|43085.4|7
1724770360000|2024-08-27 14:52:40|43105.5|43085.5|43110.4|43090.4|43110.5|43090.5|43105.4|43085.4|4
1724770370000|2024-08-27 14:52:50|43110.5|43090.5|43120.4|43100.4|43120.4|43100.4|43110.4|43090.4|15
1724770380000|2024-08-27 14:53:00|43115.5|43095.5|43110.4|43090.4|43117.9|43097.9|43110.4|43090.4|18
1724770390000|2024-08-27 14:53:10|43108|43088|43110.4|43090.4|43112.9|43092.9|43107.9|43087.9|9
1724770400000|2024-08-27 14:53:20|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|4
1724770410000|2024-08-27 14:53:30|43112.9|43092.9|43115.4|43095.4|43117.9|43097.9|43112.9|43092.9|5
1724770420000|2024-08-27 14:53:40|43112.9|43092.9|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|6
1724770430000|2024-08-27 14:53:50|43112.9|43092.9|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|27
1724770440000|2024-08-27 14:54:00|43120.4|43100.4|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|48
1724770450000|2024-08-27 14:54:10|43120.4|43100.4|43117.9|43097.9|43120.4|43100.4|43115.5|43095.5|5
1724770460000|2024-08-27 14:54:20|43120.4|43100.4|43115.4|43095.4|43120.4|43100.4|43115.4|43095.4|18
1724770470000|2024-08-27 14:54:30|43112.9|43092.9|43112.9|43092.9|43115.4|43095.4|43110.4|43090.4|15
1724770480000|2024-08-27 14:54:40|43110.4|43090.4|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|6
1724770490000|2024-08-27 14:54:50|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|3
1724770500000|2024-08-27 14:55:00|43115.4|43095.4|43107.9|43087.9|43117.9|43097.9|43107.9|43087.9|6
1724770510000|2024-08-27 14:55:10|43105.4|43085.4|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|1
1724770520000|2024-08-27 14:55:20|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|6
1724770530000|2024-08-27 14:55:30|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|4
1724770540000|2024-08-27 14:55:40|43102.9|43082.9|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|3
1724770550000|2024-08-27 14:55:50|43105.4|43085.4|43110.4|43090.4|43110.4|43090.4|43100.4|43080.4|6
1724770560000|2024-08-27 14:56:00|43107.9|43087.9|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|4
1724770570000|2024-08-27 14:56:10|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43105.4|43085.4|5
1724770580000|2024-08-27 14:56:20|43110.4|43090.4|43097.9|43077.9|43110.4|43090.4|43095.4|43075.4|3
1724770590000|2024-08-27 14:56:30|43095.4|43075.4|43095.4|43075.4|43097.9|43077.9|43090.5|43070.5|3
1724770600000|2024-08-27 14:56:40|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|3
1724770610000|2024-08-27 14:56:50|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|11
1724770620000|2024-08-27 14:57:00|43100.4|43080.4|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|40
1724770630000|2024-08-27 14:57:10|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|2
1724770640000|2024-08-27 14:57:20|43097.9|43077.9|43102.9|43082.9|43102.9|43082.9|43095.4|43075.4|29
1724770650000|2024-08-27 14:57:30|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|3
1724770660000|2024-08-27 14:57:40|43095.4|43075.4|43095.4|43075.4|43097.9|43077.9|43092.9|43072.9|26
1724770670000|2024-08-27 14:57:50|43092.9|43072.9|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|11
1724770680000|2024-08-27 14:58:00|43095.4|43075.4|43085.5|43065.5|43095.4|43075.4|43085.5|43065.5|28
1724770690000|2024-08-27 14:58:10|43083|43063|43080.5|43060.5|43083|43063|43080.5|43060.5|1
1724770700000|2024-08-27 14:58:20|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|2
1724770710000|2024-08-27 14:58:30|43080.5|43060.5|43085.4|43065.4|43085.5|43065.5|43080.5|43060.5|12
1724770720000|2024-08-27 14:58:40|43090.4|43070.4|43090.4|43070.4|43092.9|43072.9|43087.9|43067.9|4
1724770730000|2024-08-27 14:58:50|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|6
1724770740000|2024-08-27 14:59:00|43090.5|43070.5|43097.9|43077.9|43100.4|43080.4|43090.5|43070.5|21
1724770750000|2024-08-27 14:59:10|43095.5|43075.5|43093|43073|43095.5|43075.5|43093|43073|7
1724770760000|2024-08-27 14:59:20|43090.5|43070.5|43102.9|43082.9|43102.9|43082.9|43090.5|43070.5|69
1724770770000|2024-08-27 14:59:30|43107.9|43087.9|43100.5|43080.5|43110.4|43090.4|43098|43078|10
1724770780000|2024-08-27 14:59:40|43095.5|43075.5|43100.4|43080.4|43100.4|43080.4|43095.5|43075.5|21
1724770790000|2024-08-27 14:59:50|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|6
1724770800000|2024-08-27 15:00:00|43102.9|43082.9|43097.9|43077.9|43105.4|43085.4|43097.9|43077.9|21
1724770810000|2024-08-27 15:00:10|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43090.5|43070.5|92
1724770820000|2024-08-27 15:00:20|43100.4|43080.4|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|9
1724770830000|2024-08-27 15:00:30|43097.9|43077.9|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|4
1724770840000|2024-08-27 15:00:40|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|9
1724770850000|2024-08-27 15:00:50|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|4
1724770860000|2024-08-27 15:01:00|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|13
1724770870000|2024-08-27 15:01:10|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|2
1724770880000|2024-08-27 15:01:20|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|1
1724770890000|2024-08-27 15:01:30|43097.9|43077.9|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|1
1724770900000|2024-08-27 15:01:40|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|6
1724770910000|2024-08-27 15:01:50|43100.4|43080.4|43105.4|43085.4|43105.4|43085.4|43097.9|43077.9|10
1724770920000|2024-08-27 15:02:00|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43105.4|43085.4|12
1724770930000|2024-08-27 15:02:10|43115.4|43095.4|43127.9|43107.9|43130.4|43110.4|43115.4|43095.4|27
1724770940000|2024-08-27 15:02:20|43125.4|43105.4|43130.4|43110.4|43130.4|43110.4|43125.4|43105.4|19
1724770950000|2024-08-27 15:02:30|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|4
1724770960000|2024-08-27 15:02:40|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|6
1724770970000|2024-08-27 15:02:50|43130.4|43110.4|43132.9|43112.9|43132.9|43112.9|43130.4|43110.4|12
1724770980000|2024-08-27 15:03:00|43135.4|43115.4|43135.4|43115.4|43137.9|43117.9|43132.9|43112.9|14
1724770990000|2024-08-27 15:03:10|43137.9|43117.9|43145.4|43125.4|43147.9|43127.9|43137.9|43117.9|46
1724771000000|2024-08-27 15:03:20|43142.9|43122.9|43140.4|43120.4|43145.4|43125.4|43140.4|43120.4|17
1724771010000|2024-08-27 15:03:30|43137.9|43117.9|43137.9|43117.9|43140.4|43120.4|43135.4|43115.4|16
1724771020000|2024-08-27 15:03:40|43135.4|43115.4|43135.4|43115.4|43137.9|43117.9|43135.4|43115.4|8
1724771030000|2024-08-27 15:03:50|43137.9|43117.9|43137.9|43117.9|43140.4|43120.4|43135.5|43115.5|8
1724771040000|2024-08-27 15:04:00|43140.4|43120.4|43132.9|43112.9|43140.4|43120.4|43130.5|43110.5|25
1724771050000|2024-08-27 15:04:10|43130.4|43110.4|43130.4|43110.4|43130.5|43110.5|43125.5|43105.5|6
1724771060000|2024-08-27 15:04:20|43130.5|43110.5|43130.4|43110.4|43135.4|43115.4|43130.4|43110.4|9
1724771070000|2024-08-27 15:04:30|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|3
1724771080000|2024-08-27 15:04:40|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|10
1724771090000|2024-08-27 15:04:50|43130.5|43110.5|43135.4|43115.4|43135.4|43115.4|43130.4|43110.4|10
1724771100000|2024-08-27 15:05:00|43140.4|43120.4|43140.5|43120.5|43140.5|43120.5|43140.4|43120.4|9
1724771110000|2024-08-27 15:05:10|43143|43123|43138|43118|43143|43123|43138|43118|10
1724771120000|2024-08-27 15:05:20|43140.4|43120.4|43130.4|43110.4|43140.4|43120.4|43130.4|43110.4|4
1724771130000|2024-08-27 15:05:30|43127.9|43107.9|43130.4|43110.4|43130.4|43110.4|43127.9|43107.9|5
1724771140000|2024-08-27 15:05:40|43127.9|43107.9|43125.4|43105.4|43127.9|43107.9|43123|43103|12
1724771150000|2024-08-27 15:05:50|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43125.5|43105.5|2
1724771160000|2024-08-27 15:06:00|43130.4|43110.4|43130.4|43110.4|43132.9|43112.9|43130.4|43110.4|5
1724771170000|2024-08-27 15:06:10|43130.5|43110.5|43127.9|43107.9|43130.5|43110.5|43127.9|43107.9|13
1724771180000|2024-08-27 15:06:20|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43125.5|43105.5|4
1724771190000|2024-08-27 15:06:30|43128|43108|43137.9|43117.9|43137.9|43117.9|43127.9|43107.9|14
1724771200000|2024-08-27 15:06:40|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|10
1724771210000|2024-08-27 15:06:50|43137.9|43117.9|43140.4|43120.4|43140.4|43120.4|43137.9|43117.9|2
1724771220000|2024-08-27 15:07:00|43145.4|43125.4|43155.4|43135.4|43160.4|43140.4|43145.4|43125.4|68
1724771230000|2024-08-27 15:07:10|43157.9|43137.9|43152.9|43132.9|43160.4|43140.4|43152.9|43132.9|21
1724771240000|2024-08-27 15:07:20|43155.4|43135.4|43152.9|43132.9|43155.4|43135.4|43152.9|43132.9|17
1724771250000|2024-08-27 15:07:30|43150.4|43130.4|43150.4|43130.4|43152.9|43132.9|43150.4|43130.4|12
1724771260000|2024-08-27 15:07:40|43147.9|43127.9|43150.4|43130.4|43150.4|43130.4|43147.9|43127.9|33
1724771270000|2024-08-27 15:07:50|43150.5|43130.5|43153|43133|43153|43133|43150.5|43130.5|6
1724771280000|2024-08-27 15:08:00|43155.5|43135.5|43155.4|43135.4|43155.5|43135.5|43152.9|43132.9|3
1724771290000|2024-08-27 15:08:10|43155.5|43135.5|43150.4|43130.4|43157.9|43137.9|43145.5|43125.5|122
1724771300000|2024-08-27 15:08:20|43148|43128|43148|43128|43148|43128|43145.5|43125.5|4
1724771310000|2024-08-27 15:08:30|43150.4|43130.4|43150.4|43130.4|43150.5|43130.5|43150.4|43130.4|9
1724771320000|2024-08-27 15:08:40|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43150.4|43130.4|1
1724771330000|2024-08-27 15:08:50|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43147.9|43127.9|21
1724771340000|2024-08-27 15:09:00|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|6
1724771350000|2024-08-27 15:09:10|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|2
1724771360000|2024-08-27 15:09:20|43148|43128|43145.5|43125.5|43150.5|43130.5|43145.5|43125.5|6
1724771370000|2024-08-27 15:09:30|43148|43128|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|13
1724771380000|2024-08-27 15:09:40|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|5
1724771390000|2024-08-27 15:09:50|43145.5|43125.5|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|8
1724771400000|2024-08-27 15:10:00|43148|43128|43145.5|43125.5|43153|43133|43143|43123|33
1724771410000|2024-08-27 15:10:10|43143|43123|43145.5|43125.5|43145.5|43125.5|43143|43123|1
1724771420000|2024-08-27 15:10:20|43143|43123|43135.5|43115.5|43145.5|43125.5|43135.5|43115.5|28
1724771430000|2024-08-27 15:10:30|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|9
1724771440000|2024-08-27 15:10:40|43133|43113|43130.5|43110.5|43135.5|43115.5|43130.5|43110.5|8
1724771450000|2024-08-27 15:10:50|||||||||1
1724771460000|2024-08-27 15:11:00|43128|43108|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|7
1724771480000|2024-08-27 15:11:20|43135.5|43115.5|43143|43123|43143|43123|43135.5|43115.5|33
1724771490000|2024-08-27 15:11:30|43145.5|43125.5|43140.5|43120.5|43145.5|43125.5|43140.5|43120.5|8
1724771500000|2024-08-27 15:11:40|43143|43123|43143|43123|43145.5|43125.5|43140.5|43120.5|15
1724771510000|2024-08-27 15:11:50|43145.5|43125.5|43140.5|43120.5|43145.5|43125.5|43140.5|43120.5|4
1724771520000|2024-08-27 15:12:00|43143|43123|43145.5|43125.5|43145.5|43125.5|43143|43123|18
1724771530000|2024-08-27 15:12:10|||||||||9
1724771540000|2024-08-27 15:12:20|43148|43128|43148|43128|43148|43128|43148|43128|6
1724771550000|2024-08-27 15:12:30|43145.5|43125.5|43143|43123|43145.5|43125.5|43143|43123|17
1724771560000|2024-08-27 15:12:40|43140.5|43120.5|43135.5|43115.5|43140.5|43120.5|43135.5|43115.5|4
1724771570000|2024-08-27 15:12:50|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|4
1724771580000|2024-08-27 15:13:00|43128|43108|43120.5|43100.5|43128|43108|43120.5|43100.5|15
1724771590000|2024-08-27 15:13:10|43118|43098|43120.5|43100.5|43123|43103|43118|43098|56
1724771600000|2024-08-27 15:13:20|43118|43098|43118|43098|43118|43098|43115.5|43095.5|2
1724771610000|2024-08-27 15:13:30|43115.5|43095.5|43120.5|43100.5|43123|43103|43115.5|43095.5|5
1724771620000|2024-08-27 15:13:40|43123|43103|43120.5|43100.5|43123|43103|43120.5|43100.5|0
1724771630000|2024-08-27 15:13:50|43125.5|43105.5|43128|43108|43128|43108|43125.5|43105.5|2
1724771640000|2024-08-27 15:14:00|43130.5|43110.5|43133|43113|43135.5|43115.5|43128|43108|18
1724771650000|2024-08-27 15:14:10|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43130.5|43110.5|1
1724771660000|2024-08-27 15:14:20|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|4
1724771670000|2024-08-27 15:14:30|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|0
1724771680000|2024-08-27 15:14:40|43138|43118|43143|43123|43143|43123|43138|43118|10
1724771690000|2024-08-27 15:14:50|43145.5|43125.5|43148|43128|43150.5|43130.5|43143|43123|13
1724771700000|2024-08-27 15:15:00|43150.5|43130.5|43150.5|43130.5|43153|43133|43148|43128|21
1724771710000|2024-08-27 15:15:10|43153|43133|43155.5|43135.5|43158|43138|43153|43133|20
1724771720000|2024-08-27 15:15:20|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|9
1724771730000|2024-08-27 15:15:30|43153|43133|43153|43133|43153|43133|43150.5|43130.5|3
1724771740000|2024-08-27 15:15:40|43150.5|43130.5|43145.5|43125.5|43150.5|43130.5|43145.5|43125.5|12
1724771750000|2024-08-27 15:15:50|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|4
1724771760000|2024-08-27 15:16:00|43158|43138|43160.5|43140.5|43160.5|43140.5|43158|43138|28
1724771770000|2024-08-27 15:16:10|43158|43138|43158|43138|43160.5|43140.5|43158|43138|26
1724771780000|2024-08-27 15:16:20|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|4
1724771790000|2024-08-27 15:16:30|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|2
1724771800000|2024-08-27 15:16:40|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|3
1724771810000|2024-08-27 15:16:50|43150.5|43130.5|43153|43133|43153|43133|43145.5|43125.5|17
1724771820000|2024-08-27 15:17:00|43155.5|43135.5|43150.5|43130.5|43155.5|43135.5|43150.5|43130.5|6
1724771830000|2024-08-27 15:17:10|43148|43128|43148|43128|43148|43128|43148|43128|4
1724771840000|2024-08-27 15:17:20|||||||||5
1724771850000|2024-08-27 15:17:30|43145.5|43125.5|43143|43123|43145.5|43125.5|43140.5|43120.5|18
1724771860000|2024-08-27 15:17:40|43140.5|43120.5|43140.5|43120.5|43143|43123|43138|43118|10
1724771870000|2024-08-27 15:17:50|43135.5|43115.5|43138|43118|43140.5|43120.5|43135.5|43115.5|6
1724771880000|2024-08-27 15:18:00|43140.5|43120.5|43148|43128|43148|43128|43140.5|43120.5|12
1724771890000|2024-08-27 15:18:10|43150.5|43130.5|43148|43128|43150.5|43130.5|43145.5|43125.5|10
1724771900000|2024-08-27 15:18:20|43145.5|43125.5|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|0
1724771910000|2024-08-27 15:18:30|43148|43128|43135.5|43115.5|43150.5|43130.5|43133|43113|22
1724771920000|2024-08-27 15:18:40|43138|43118|43133|43113|43138|43118|43133|43113|5
1724771930000|2024-08-27 15:18:50|43130.5|43110.5|43135.5|43115.5|43135.5|43115.5|43130.5|43110.5|113
1724771940000|2024-08-27 15:19:00|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|4
1724771950000|2024-08-27 15:19:10|43138|43118|43138|43118|43138|43118|43138|43118|5
1724771960000|2024-08-27 15:19:20|43135.5|43115.5|43138|43118|43138|43118|43135.5|43115.5|3
1724771970000|2024-08-27 15:19:30|43140.5|43120.5|43143|43123|43145.5|43125.5|43140.5|43120.5|6
1724771980000|2024-08-27 15:19:40|43140.5|43120.5|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|2
1724771990000|2024-08-27 15:19:50|43148|43128|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|4
1724772000000|2024-08-27 15:20:00|43148|43128|43155.5|43135.5|43158|43138|43148|43128|8
1724772010000|2024-08-27 15:20:10|43158|43138|43155.5|43135.5|43158|43138|43155.5|43135.5|6
1724772020000|2024-08-27 15:20:20|43158|43138|43160.5|43140.5|43160.5|43140.5|43158|43138|12
1724772030000|2024-08-27 15:20:30|43155.6|43135.6|43160.5|43140.5|43160.5|43140.5|43155.5|43135.5|12
1724772040000|2024-08-27 15:20:40|43155.6|43135.6|43160.5|43140.5|43160.5|43140.5|43155.6|43135.6|19
1724772050000|2024-08-27 15:20:50|43155.5|43135.5|43163|43143|43163|43143|43155.5|43135.5|37
1724772060000|2024-08-27 15:21:00|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43160.5|43140.5|6
1724772070000|2024-08-27 15:21:10|43163|43143|43160.5|43140.5|43165.5|43145.5|43160.5|43140.5|5
1724772080000|2024-08-27 15:21:20|43158|43138|43158|43138|43160.5|43140.5|43158|43138|1
1724772090000|2024-08-27 15:21:30|43160.5|43140.5|43155.5|43135.5|43160.5|43140.5|43155.5|43135.5|6
1724772100000|2024-08-27 15:21:40|43153|43133|43158|43138|43158|43138|43153|43133|6
1724772110000|2024-08-27 15:21:50|43155.5|43135.5|43160.5|43140.5|43160.5|43140.5|43155.5|43135.5|4
1724772120000|2024-08-27 15:22:00|43155.5|43135.5|43158|43138|43160.5|43140.5|43155.5|43135.5|9
1724772130000|2024-08-27 15:22:10|43160.5|43140.5|43165.5|43145.5|43165.5|43145.5|43160.5|43140.5|38
1724772140000|2024-08-27 15:22:20|43163|43143|43173|43153|43173|43153|43163|43143|15
1724772150000|2024-08-27 15:22:30|43170.5|43150.5|43173|43153|43173|43153|43170.5|43150.5|8
1724772160000|2024-08-27 15:22:40|43170.6|43150.6|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|12
1724772170000|2024-08-27 15:22:50|43178|43158|43178|43158|43178|43158|43175.5|43155.5|16
1724772180000|2024-08-27 15:23:00|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|33
1724772190000|2024-08-27 15:23:10|43183|43163|43190.5|43170.5|43193|43173|43180.5|43160.5|37
1724772200000|2024-08-27 15:23:20|43188|43168|43190.5|43170.5|43190.5|43170.5|43188|43168|14
1724772210000|2024-08-27 15:23:30|43188|43168|43185.5|43165.5|43188|43168|43185.5|43165.5|21
1724772220000|2024-08-27 15:23:40|43183|43163|43183|43163|43183|43163|43180.5|43160.5|11
1724772230000|2024-08-27 15:23:50|43180.5|43160.5|43180.5|43160.5|43183|43163|43180.5|43160.5|6
1724772240000|2024-08-27 15:24:00|43183|43163|43180.5|43160.5|43183|43163|43180.5|43160.5|10
1724772250000|2024-08-27 15:24:10|43178|43158|43173|43153|43180.5|43160.5|43173|43153|23
1724772260000|2024-08-27 15:24:20|43170.5|43150.5|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|3
1724772270000|2024-08-27 15:24:30|43170.6|43150.6|43170.5|43150.5|43173|43153|43168|43148|14
1724772280000|2024-08-27 15:24:40|43168.1|43148.1|43168|43148|43170.5|43150.5|43165.5|43145.5|46
1724772290000|2024-08-27 15:24:50|43170.5|43150.5|43165.5|43145.5|43170.5|43150.5|43165.5|43145.5|4
1724772300000|2024-08-27 15:25:00|43168|43148|43175.5|43155.5|43175.5|43155.5|43168|43148|18
1724772310000|2024-08-27 15:25:10|43173|43153|43170.6|43150.6|43173|43153|43170.5|43150.5|7
1724772320000|2024-08-27 15:25:20|43170.5|43150.5|43178|43158|43178|43158|43170.5|43150.5|28
1724772330000|2024-08-27 15:25:30|43180.5|43160.5|43188|43168|43188|43168|43180.5|43160.5|19
1724772340000|2024-08-27 15:25:40|43185.5|43165.5|43185.5|43165.5|43190.5|43170.5|43185.5|43165.5|12
1724772350000|2024-08-27 15:25:50|43183|43163|43185.5|43165.5|43185.5|43165.5|43180.5|43160.5|8
1724772360000|2024-08-27 15:26:00|43180.5|43160.5|43178|43158|43180.5|43160.5|43178|43158|12
1724772370000|2024-08-27 15:26:10|43178.1|43158.1|43180.5|43160.5|43180.5|43160.5|43178|43158|5
1724772380000|2024-08-27 15:26:20|43178.1|43158.1|43178|43158|43178.1|43158.1|43178|43158|3
1724772390000|2024-08-27 15:26:30|43175.6|43155.6|43180.5|43160.5|43180.5|43160.5|43175.5|43155.5|16
1724772400000|2024-08-27 15:26:40|43178.1|43158.1|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|2
1724772410000|2024-08-27 15:26:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|8
1724772420000|2024-08-27 15:27:00|43183|43163|43185.5|43165.5|43185.5|43165.5|43180.5|43160.5|9
1724772430000|2024-08-27 15:27:10|43183.1|43163.1|43175.5|43155.5|43183.1|43163.1|43175.5|43155.5|7
1724772450000|2024-08-27 15:27:30|43173|43153|43175.5|43155.5|43175.5|43155.5|43173|43153|19
1724772470000|2024-08-27 15:27:50|43173.1|43153.1|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|11
1724772480000|2024-08-27 15:28:00|43173.1|43153.1|43170.5|43150.5|43173.1|43153.1|43170.5|43150.5|7
1724772490000|2024-08-27 15:28:10|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|14
1724772500000|2024-08-27 15:28:20|43180.5|43160.5|43183|43163|43183|43163|43180.5|43160.5|19
1724772510000|2024-08-27 15:28:30|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|11
1724772520000|2024-08-27 15:28:40|43178|43158|43175.5|43155.5|43178|43158|43173|43153|7
1724772530000|2024-08-27 15:28:50|43178|43158|43175.5|43155.5|43178|43158|43175.5|43155.5|17
1724772540000|2024-08-27 15:29:00|43180.5|43160.5|43178|43158|43180.5|43160.5|43175.5|43155.5|8
1724772550000|2024-08-27 15:29:10|43175.6|43155.6|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|15
1724772560000|2024-08-27 15:29:20|43173.1|43153.1|43168.1|43148.1|43173.1|43153.1|43168.1|43148.1|23
1724772570000|2024-08-27 15:29:30|43170.6|43150.6|43178|43158|43180.5|43160.5|43170.6|43150.6|32
1724772580000|2024-08-27 15:29:40|43180.5|43160.5|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|5
1724772590000|2024-08-27 15:29:50|43178|43158|43178|43158|43178|43158|43178|43158|5
1724772600000|2024-08-27 15:30:00|43175.5|43155.5|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|19
1724772610000|2024-08-27 15:30:10|43173.1|43153.1|43170.5|43150.5|43175.5|43155.5|43170.5|43150.5|7
1724772620000|2024-08-27 15:30:20|43168|43148|43170.6|43150.6|43170.6|43150.6|43168|43148|20
1724772630000|2024-08-27 15:30:30|43168.1|43148.1|43160.6|43140.6|43170.6|43150.6|43160.6|43140.6|4
1724772640000|2024-08-27 15:30:40|43165.6|43145.6|43163.1|43143.1|43165.6|43145.6|43163.1|43143.1|12
1724772650000|2024-08-27 15:30:50|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|2
1724772660000|2024-08-27 15:31:00|43155.6|43135.6|43150.6|43130.6|43155.6|43135.6|43148.1|43128.1|15
1724772670000|2024-08-27 15:31:10|43148.1|43128.1|43148.1|43128.1|43150.6|43130.6|43148.1|43128.1|3
1724772680000|2024-08-27 15:31:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|24
1724772690000|2024-08-27 15:31:30|43143.1|43123.1|43145.6|43125.6|43145.6|43125.6|43143.1|43123.1|6
1724772700000|2024-08-27 15:31:40|43148.1|43128.1|43145.6|43125.6|43150.6|43130.6|43145.6|43125.6|6
1724772710000|2024-08-27 15:31:50|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|7
1724772720000|2024-08-27 15:32:00|43138.1|43118.1|43135.6|43115.6|43143.1|43123.1|43135.6|43115.6|13
1724772730000|2024-08-27 15:32:10|43138.1|43118.1|43133.1|43113.1|43140.6|43120.6|43133.1|43113.1|7
1724772740000|2024-08-27 15:32:20|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43130.6|43110.6|13
1724772750000|2024-08-27 15:32:30|43138.1|43118.1|43138.1|43118.1|43140.6|43120.6|43135.6|43115.6|29
1724772760000|2024-08-27 15:32:40|43135.6|43115.6|43133.1|43113.1|43140.6|43120.6|43133.1|43113.1|16
1724772770000|2024-08-27 15:32:50|43135.6|43115.6|43130.6|43110.6|43135.6|43115.6|43130.6|43110.6|3
1724772780000|2024-08-27 15:33:00|43128.1|43108.1|43125.6|43105.6|43130.5|43110.5|43125.6|43105.6|12
1724772790000|2024-08-27 15:33:10|43123.1|43103.1|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|5
1724772800000|2024-08-27 15:33:20|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|12
1724772810000|2024-08-27 15:33:30|43120.6|43100.6|43110.6|43090.6|43120.6|43100.6|43110.6|43090.6|6
1724772820000|2024-08-27 15:33:40|43108.1|43088.1|43093.1|43073.1|43110.6|43090.6|43093.1|43073.1|32
1724772830000|2024-08-27 15:33:50|43088.1|43068.1|43083.1|43063.1|43088.1|43068.1|43083.1|43063.1|15
1724772840000|2024-08-27 15:34:00|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|10
1724772850000|2024-08-27 15:34:10|43088.1|43068.1|43090.6|43070.6|43095.5|43075.5|43088.1|43068.1|8
1724772860000|2024-08-27 15:34:20|43093.1|43073.1|43088.1|43068.1|43093.1|43073.1|43088.1|43068.1|11
1724772870000|2024-08-27 15:34:30|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|7
1724772880000|2024-08-27 15:34:40|43093.1|43073.1|43095.6|43075.6|43095.6|43075.6|43090.6|43070.6|10
1724772890000|2024-08-27 15:34:50|43098.1|43078.1|43103.1|43083.1|43105.5|43085.5|43095.6|43075.6|16
1724772900000|2024-08-27 15:35:00|43105.6|43085.6|43103.1|43083.1|43105.6|43085.6|43100.6|43080.6|1
1724772910000|2024-08-27 15:35:10|43100.6|43080.6|43103.1|43083.1|43103.1|43083.1|43100.6|43080.6|6
1724772920000|2024-08-27 15:35:20|43100.6|43080.6|43105.6|43085.6|43105.6|43085.6|43100.6|43080.6|15
1724772930000|2024-08-27 15:35:30|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|9
1724772940000|2024-08-27 15:35:40|43110.6|43090.6|43113.1|43093.1|43113.1|43093.1|43110.6|43090.6|15
1724772950000|2024-08-27 15:35:50|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|11
1724772960000|2024-08-27 15:36:00|43108.1|43088.1|43113.1|43093.1|43113.1|43093.1|43108.1|43088.1|13
1724772970000|2024-08-27 15:36:10|43115.6|43095.6|43125.6|43105.6|43125.6|43105.6|43115.6|43095.6|31
1724772980000|2024-08-27 15:36:20|43130.6|43110.6|43135.6|43115.6|43135.6|43115.6|43130.6|43110.6|52
1724772990000|2024-08-27 15:36:30|43138.1|43118.1|43138.1|43118.1|43140.6|43120.6|43135.6|43115.6|20
1724773000000|2024-08-27 15:36:40|43135.6|43115.6|43130.6|43110.6|43135.6|43115.6|43130.6|43110.6|15
1724773010000|2024-08-27 15:36:50|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|16
1724773020000|2024-08-27 15:37:00|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|36
1724773030000|2024-08-27 15:37:10|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43128.1|43108.1|10
1724773040000|2024-08-27 15:37:20|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|9
1724773050000|2024-08-27 15:37:30|||||||||4
1724773060000|2024-08-27 15:37:40|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43125.6|43105.6|11
1724773070000|2024-08-27 15:37:50|43128.1|43108.1|43135.6|43115.6|43135.6|43115.6|43128.1|43108.1|8
1724773080000|2024-08-27 15:38:00|||||||||4
1724773090000|2024-08-27 15:38:10|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|2
1724773100000|2024-08-27 15:38:20|43145.6|43125.6|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|14
1724773110000|2024-08-27 15:38:30|43150.6|43130.6|43143.1|43123.1|43150.6|43130.6|43143.1|43123.1|21
1724773120000|2024-08-27 15:38:40|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|2
1724773130000|2024-08-27 15:38:50|43143.1|43123.1|43143.1|43123.1|43145.6|43125.6|43143.1|43123.1|6
1724773140000|2024-08-27 15:39:00|43140.6|43120.6|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|3
1724773150000|2024-08-27 15:39:10|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|2
1724773160000|2024-08-27 15:39:20|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|7
1724773170000|2024-08-27 15:39:30|43128.1|43108.1|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|3
1724773180000|2024-08-27 15:39:40|43125.6|43105.6|43125.6|43105.6|43128.1|43108.1|43120.6|43100.6|11
1724773190000|2024-08-27 15:39:50|43128.1|43108.1|43125.6|43105.6|43128.1|43108.1|43125.6|43105.6|2
1724773200000|2024-08-27 15:40:00|43123.1|43103.1|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|33
1724773210000|2024-08-27 15:40:10|43123.1|43103.1|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|39
1724773220000|2024-08-27 15:40:20|43118.1|43098.1|43108.1|43088.1|43118.1|43098.1|43108.1|43088.1|6
1724773230000|2024-08-27 15:40:30|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43108.1|43088.1|1
1724773240000|2024-08-27 15:40:40|43108.1|43088.1|43108.1|43088.1|43110.6|43090.6|43105.6|43085.6|50
1724773250000|2024-08-27 15:40:50|43105.6|43085.6|43113.1|43093.1|43113.1|43093.1|43105.6|43085.6|27
1724773260000|2024-08-27 15:41:00|43110.6|43090.6|43115.6|43095.6|43115.6|43095.6|43110.6|43090.6|11
1724773270000|2024-08-27 15:41:10|43118.1|43098.1|43113.1|43093.1|43118.1|43098.1|43113.1|43093.1|6
1724773280000|2024-08-27 15:41:20|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43110.6|43090.6|29
1724773290000|2024-08-27 15:41:30|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|10
1724773300000|2024-08-27 15:41:40|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|4
1724773310000|2024-08-27 15:41:50|43110.6|43090.6|43105.6|43085.6|43110.6|43090.6|43105.6|43085.6|6
1724773320000|2024-08-27 15:42:00|43100.6|43080.6|43093.1|43073.1|43100.6|43080.6|43093.1|43073.1|33
1724773330000|2024-08-27 15:42:10|43088.1|43068.1|43085.6|43065.6|43088.1|43068.1|43083.1|43063.1|4
1724773340000|2024-08-27 15:42:20|43083.1|43063.1|43080.6|43060.6|43085.6|43065.6|43080.6|43060.6|37
1724773350000|2024-08-27 15:42:30|43078.1|43058.1|43080.6|43060.6|43080.6|43060.6|43078.1|43058.1|7
1724773360000|2024-08-27 15:42:40|43078.1|43058.1|43083.1|43063.1|43085.6|43065.6|43078.1|43058.1|9
1724773370000|2024-08-27 15:42:50|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|6
1724773380000|2024-08-27 15:43:00|43083.1|43063.1|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|9
1724773390000|2024-08-27 15:43:10|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|16
1724773400000|2024-08-27 15:43:20|43085.6|43065.6|43093.1|43073.1|43093.1|43073.1|43085.6|43065.6|20
1724773410000|2024-08-27 15:43:30|43090.6|43070.6|43095.6|43075.6|43095.6|43075.6|43090.6|43070.6|4
1724773420000|2024-08-27 15:43:40|43098.1|43078.1|43098.1|43078.1|43100.6|43080.6|43095.6|43075.6|1
1724773430000|2024-08-27 15:43:50|43095.6|43075.6|43100.6|43080.6|43100.6|43080.6|43095.6|43075.6|8
1724773440000|2024-08-27 15:44:00|43098.1|43078.1|43100.6|43080.6|43100.6|43080.6|43098.1|43078.1|4
1724773450000|2024-08-27 15:44:10|43098.1|43078.1|43100.6|43080.6|43100.6|43080.6|43098.1|43078.1|1
1724773460000|2024-08-27 15:44:20|43103.1|43083.1|43105.6|43085.6|43105.6|43085.6|43103.1|43083.1|8
1724773470000|2024-08-27 15:44:30|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|8
1724773480000|2024-08-27 15:44:40|43115.6|43095.6|43120.6|43100.6|43120.6|43100.6|43115.6|43095.6|1
1724773490000|2024-08-27 15:44:50|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|5
1724773500000|2024-08-27 15:45:00|43115.6|43095.6|43120.6|43100.6|43120.6|43100.6|43115.6|43095.6|14
1724773510000|2024-08-27 15:45:10|43125.6|43105.6|43135.6|43115.6|43135.6|43115.6|43125.6|43105.6|10
1724773520000|2024-08-27 15:45:20|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|20
1724773530000|2024-08-27 15:45:30|43143.1|43123.1|43148.1|43128.1|43148.1|43128.1|43143.1|43123.1|17
1724773540000|2024-08-27 15:45:40|43148.2|43128.2|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|4
1724773550000|2024-08-27 15:45:50|||||||||8
1724773560000|2024-08-27 15:46:00|43148.2|43128.2|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|6
1724773570000|2024-08-27 15:46:10|43153.1|43133.1|43155.6|43135.6|43155.6|43135.6|43153.1|43133.1|13
1724773580000|2024-08-27 15:46:20|43155.7|43135.7|43153.2|43133.2|43155.7|43135.7|43153.2|43133.2|5
1724773590000|2024-08-27 15:46:30|43150.7|43130.7|43153.1|43133.1|43155.6|43135.6|43150.6|43130.6|27
1724773600000|2024-08-27 15:46:40|43150.7|43130.7|43148.1|43128.1|43155.6|43135.6|43148.1|43128.1|5
1724773610000|2024-08-27 15:46:50|43148.2|43128.2|43153.2|43133.2|43155.6|43135.6|43148.1|43128.1|63
1724773620000|2024-08-27 15:47:00|43155.6|43135.6|43150.7|43130.7|43155.6|43135.6|43150.7|43130.7|4
1724773630000|2024-08-27 15:47:10|43153.2|43133.2|43153.2|43133.2|43155.6|43135.6|43150.6|43130.6|9
1724773640000|2024-08-27 15:47:20|43153.1|43133.1|43150.6|43130.6|43155.6|43135.6|43148.1|43128.1|47
1724773650000|2024-08-27 15:47:30|43148.2|43128.2|43145.6|43125.6|43150.6|43130.6|43145.6|43125.6|15
1724773660000|2024-08-27 15:47:40|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|22
1724773670000|2024-08-27 15:47:50|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|11
1724773680000|2024-08-27 15:48:00|43153.1|43133.1|43158.1|43138.1|43158.1|43138.1|43150.6|43130.6|7
1724773690000|2024-08-27 15:48:10|43155.6|43135.6|43158.1|43138.1|43158.1|43138.1|43155.6|43135.6|1
1724773700000|2024-08-27 15:48:20|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43158.1|43138.1|5
1724773710000|2024-08-27 15:48:30|43163.1|43143.1|43155.6|43135.6|43163.1|43143.1|43155.6|43135.6|80
1724773720000|2024-08-27 15:48:40|43155.7|43135.7|43153.1|43133.1|43158.1|43138.1|43153.1|43133.1|27
1724773730000|2024-08-27 15:48:50|43155.6|43135.6|43153.1|43133.1|43155.6|43135.6|43150.6|43130.6|8
1724773740000|2024-08-27 15:49:00|43150.7|43130.7|43150.6|43130.6|43153.1|43133.1|43150.6|43130.6|14
1724773750000|2024-08-27 15:49:10|43148.2|43128.2|43148.1|43128.1|43148.2|43128.2|43148.1|43128.1|4
1724773760000|2024-08-27 15:49:20|43150.6|43130.6|43148.1|43128.1|43150.6|43130.6|43145.6|43125.6|8
1724773770000|2024-08-27 15:49:30|43150.6|43130.6|43145.6|43125.6|43150.6|43130.6|43145.6|43125.6|4
1724773780000|2024-08-27 15:49:40|43148.1|43128.1|43148.1|43128.1|43150.6|43130.6|43145.6|43125.6|9
1724773790000|2024-08-27 15:49:50|43145.7|43125.7|43150.6|43130.6|43150.6|43130.6|43145.6|43125.6|7
1724773800000|2024-08-27 15:50:00|43145.6|43125.6|43145.6|43125.6|43148.1|43128.1|43145.6|43125.6|13
1724773810000|2024-08-27 15:50:10|43143.2|43123.2|43143.1|43123.1|43145.6|43125.6|43140.6|43120.6|21
1724773820000|2024-08-27 15:50:20|43143.2|43123.2|43138.1|43118.1|43143.2|43123.2|43138.1|43118.1|4
1724773830000|2024-08-27 15:50:30|43135.6|43115.6|43120.7|43100.7|43135.6|43115.6|43120.7|43100.7|25
1724773840000|2024-08-27 15:50:40|43125.6|43105.6|43120.7|43100.7|43125.7|43105.7|43120.7|43100.7|11
1724773850000|2024-08-27 15:50:50|43120.6|43100.6|43113.2|43093.2|43120.6|43100.6|43110.7|43090.7|192
1724773860000|2024-08-27 15:51:00|43108.2|43088.2|43103.1|43083.1|43108.2|43088.2|43100.7|43080.7|42
1724773870000|2024-08-27 15:51:10|43103.2|43083.2|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|6
1724773880000|2024-08-27 15:51:20|43108.1|43088.1|43108.2|43088.2|43108.2|43088.2|43105.7|43085.7|3
1724773890000|2024-08-27 15:51:30|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|6
1724773900000|2024-08-27 15:51:40|43113.2|43093.2|43110.7|43090.7|43113.2|43093.2|43110.7|43090.7|8
1724773910000|2024-08-27 15:51:50|43113.2|43093.2|43110.7|43090.7|43113.2|43093.2|43110.7|43090.7|15
1724773920000|2024-08-27 15:52:00|43113.2|43093.2|43110.7|43090.7|43115.7|43095.7|43110.7|43090.7|11
1724773930000|2024-08-27 15:52:10|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|1
1724773940000|2024-08-27 15:52:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|119
1724773950000|2024-08-27 15:52:30|43113.2|43093.2|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|42
1724773960000|2024-08-27 15:52:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|7
1724773970000|2024-08-27 15:52:50|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|2
1724773980000|2024-08-27 15:53:00|43118.2|43098.2|43120.7|43100.7|43120.7|43100.7|43118.2|43098.2|35
1724773990000|2024-08-27 15:53:10|43118.2|43098.2|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|6
1724774000000|2024-08-27 15:53:20|43120.7|43100.7|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|5
1724774010000|2024-08-27 15:53:30|43123.2|43103.2|43118.2|43098.2|43123.2|43103.2|43118.2|43098.2|21
1724774020000|2024-08-27 15:53:40|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|19
1724774030000|2024-08-27 15:53:50|43118.2|43098.2|43125.7|43105.7|43125.7|43105.7|43118.2|43098.2|9
1724774040000|2024-08-27 15:54:00|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|2
1724774050000|2024-08-27 15:54:10|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|9
1724774060000|2024-08-27 15:54:20|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|3
1724774070000|2024-08-27 15:54:30|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|0
1724774080000|2024-08-27 15:54:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|9
1724774090000|2024-08-27 15:54:50|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|2
1724774100000|2024-08-27 15:55:00|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|4
1724774110000|2024-08-27 15:55:10|43118.2|43098.2|43123.2|43103.2|43123.2|43103.2|43118.2|43098.2|0
1724774120000|2024-08-27 15:55:20|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|2
1724774130000|2024-08-27 15:55:30|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|8
1724774140000|2024-08-27 15:55:40|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|3
1724774150000|2024-08-27 15:55:50|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|1
1724774160000|2024-08-27 15:56:00|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|67
1724774170000|2024-08-27 15:56:10|43125.7|43105.7|43128.2|43108.2|43130.7|43110.7|43125.7|43105.7|88
1724774180000|2024-08-27 15:56:20|43130.7|43110.7|43125.7|43105.7|43130.7|43110.7|43125.7|43105.7|4
1724774190000|2024-08-27 15:56:30|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|1
1724774200000|2024-08-27 15:56:40|43125.7|43105.7|43123.2|43103.2|43125.7|43105.7|43123.2|43103.2|1
1724774210000|2024-08-27 15:56:50|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|2
1724774220000|2024-08-27 15:57:00|43118.2|43098.2|43120.7|43100.7|43120.7|43100.7|43118.2|43098.2|4
1724774230000|2024-08-27 15:57:10|43118.2|43098.2|43120.7|43100.7|43120.7|43100.7|43115.7|43095.7|10
1724774240000|2024-08-27 15:57:20|43123.2|43103.2|43120.7|43100.7|43125.7|43105.7|43120.7|43100.7|11
1724774250000|2024-08-27 15:57:30|43118.2|43098.2|43125.7|43105.7|43125.7|43105.7|43115.7|43095.7|13
1724774260000|2024-08-27 15:57:40|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|7
1724774270000|2024-08-27 15:57:50|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|25
1724774280000|2024-08-27 15:58:00|43130.7|43110.7|43133.2|43113.2|43133.2|43113.2|43130.7|43110.7|3
1724774290000|2024-08-27 15:58:10|43130.7|43110.7|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|6
1724774300000|2024-08-27 15:58:20|43128.2|43108.2|43123.2|43103.2|43128.2|43108.2|43123.2|43103.2|6
1724774310000|2024-08-27 15:58:30|43125.7|43105.7|43123.2|43103.2|43125.7|43105.7|43123.2|43103.2|1
1724774320000|2024-08-27 15:58:40|43125.7|43105.7|43118.2|43098.2|43125.7|43105.7|43115.7|43095.7|66
1724774330000|2024-08-27 15:58:50|43120.7|43100.7|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|2
1724774340000|2024-08-27 15:59:00|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|9
1724774350000|2024-08-27 15:59:10|43123.2|43103.2|43120.7|43100.7|43123.2|43103.2|43120.7|43100.7|6
1724774360000|2024-08-27 15:59:20|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|1
1724774370000|2024-08-27 15:59:30|||||||||7
1724774380000|2024-08-27 15:59:40|||||||||1
1724774390000|2024-08-27 15:59:50|43120.7|43100.7|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|6
1724774400000|2024-08-27 16:00:00|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|2
1724774410000|2024-08-27 16:00:10|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43110.7|43090.7|3
1724774420000|2024-08-27 16:00:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|4
1724774430000|2024-08-27 16:00:30|||||||||2
1724774450000|2024-08-27 16:00:50|43108.2|43088.2|43110.7|43090.7|43110.7|43090.7|43108.2|43088.2|5
1724774460000|2024-08-27 16:01:00|43113.2|43093.2|43110.7|43090.7|43113.2|43093.2|43110.7|43090.7|41
1724774470000|2024-08-27 16:01:10|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|8
1724774480000|2024-08-27 16:01:20|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43110.7|43090.7|28
1724774490000|2024-08-27 16:01:30|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|6
1724774500000|2024-08-27 16:01:40|||||||||1
1724774530000|2024-08-27 16:02:10|43118.2|43098.2|43120.7|43100.7|43120.7|43100.7|43118.2|43098.2|2
1724774550000|2024-08-27 16:02:30|43125.7|43105.7|43130.7|43110.7|43130.7|43110.7|43125.7|43105.7|18
1724774560000|2024-08-27 16:02:40|43135.7|43115.7|43135.7|43115.7|43135.7|43115.7|43130.7|43110.7|11
1724774570000|2024-08-27 16:02:50|43130.7|43110.7|43133.2|43113.2|43133.2|43113.2|43130.7|43110.7|12
1724774580000|2024-08-27 16:03:00|43130.7|43110.7|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|2
1724774590000|2024-08-27 16:03:10|43133.2|43113.2|43135.7|43115.7|43135.7|43115.7|43130.7|43110.7|1
1724774600000|2024-08-27 16:03:20|43130.8|43110.8|43130.7|43110.7|43130.8|43110.8|43130.7|43110.7|23
1724774610000|2024-08-27 16:03:30|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|2
1724774620000|2024-08-27 16:03:40|||||||||1
1724774630000|2024-08-27 16:03:50|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|6
1724774640000|2024-08-27 16:04:00|43128.2|43108.2|43125.8|43105.8|43128.2|43108.2|43125.7|43105.7|7
1724774650000|2024-08-27 16:04:10|43125.7|43105.7|43125.7|43105.7|43128.2|43108.2|43125.7|43105.7|1
1724774670000|2024-08-27 16:04:30|||||||||6
1724774680000|2024-08-27 16:04:40|43123.2|43103.2|43120.7|43100.7|43125.7|43105.7|43120.7|43100.7|15
1724774690000|2024-08-27 16:04:50|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|43118.2|43098.2|3
1724774700000|2024-08-27 16:05:00|43115.8|43095.8|43115.7|43095.7|43115.8|43095.8|43115.7|43095.7|9
1724774710000|2024-08-27 16:05:10|43113.3|43093.3|43110.7|43090.7|43113.3|43093.3|43110.7|43090.7|3
1724774720000|2024-08-27 16:05:20|43108.3|43088.3|43108.2|43088.2|43110.7|43090.7|43105.7|43085.7|6
1724774730000|2024-08-27 16:05:30|43110.7|43090.7|43105.7|43085.7|43110.7|43090.7|43105.7|43085.7|0
1724774740000|2024-08-27 16:05:40|||||||||1
1724774750000|2024-08-27 16:05:50|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|3
1724774760000|2024-08-27 16:06:00|43103.3|43083.3|43105.7|43085.7|43108.2|43088.2|43103.3|43083.3|8
1724774770000|2024-08-27 16:06:10|43103.2|43083.2|43100.7|43080.7|43103.2|43083.2|43100.7|43080.7|5
1724774780000|2024-08-27 16:06:20|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|7
1724774800000|2024-08-27 16:06:40|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43098.2|43078.2|4
1724774810000|2024-08-27 16:06:50|43095.7|43075.7|43085.7|43065.7|43095.7|43075.7|43080.7|43060.7|20
1724774820000|2024-08-27 16:07:00|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|18
1724774830000|2024-08-27 16:07:10|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|3
1724774840000|2024-08-27 16:07:20|43090.7|43070.7|43095.7|43075.7|43095.7|43075.7|43090.7|43070.7|38
1724774850000|2024-08-27 16:07:30|||||||||2
1724774860000|2024-08-27 16:07:40|43100.7|43080.7|43103.2|43083.2|43103.2|43083.2|43100.7|43080.7|3
1724774870000|2024-08-27 16:07:50|43105.7|43085.7|43110.7|43090.7|43110.7|43090.7|43105.7|43085.7|14
1724774880000|2024-08-27 16:08:00|43108.2|43088.2|43105.8|43085.8|43108.2|43088.2|43105.8|43085.8|7
1724774890000|2024-08-27 16:08:10|43103.3|43083.3|43100.7|43080.7|43103.3|43083.3|43098.3|43078.3|13
1724774900000|2024-08-27 16:08:20|43098.2|43078.2|43098.2|43078.2|43100.7|43080.7|43095.8|43075.8|17
1724774910000|2024-08-27 16:08:30|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|0
1724774920000|2024-08-27 16:08:40|||||||||2
1724774930000|2024-08-27 16:08:50|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|9
1724774940000|2024-08-27 16:09:00|43095.7|43075.7|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|1
1724774950000|2024-08-27 16:09:10|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43098.2|43078.2|1
1724774960000|2024-08-27 16:09:20|43098.2|43078.2|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|5
1724774970000|2024-08-27 16:09:30|43098.3|43078.3|43100.7|43080.7|43100.7|43080.7|43098.2|43078.2|5
1724774980000|2024-08-27 16:09:40|43103.2|43083.2|43100.8|43080.8|43103.2|43083.2|43100.7|43080.7|2
1724774990000|2024-08-27 16:09:50|43103.2|43083.2|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|2
1724775000000|2024-08-27 16:10:00|43103.2|43083.2|43103.2|43083.2|43105.7|43085.7|43100.7|43080.7|5
1724775010000|2024-08-27 16:10:10|43103.3|43083.3|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|2
1724775020000|2024-08-27 16:10:20|43098.3|43078.3|43103.3|43083.3|43103.3|43083.3|43098.3|43078.3|0
1724775030000|2024-08-27 16:10:30|43100.8|43080.8|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|1
1724775040000|2024-08-27 16:10:40|||||||||2
1724775050000|2024-08-27 16:10:50|43103.2|43083.2|43100.8|43080.8|43103.3|43083.3|43098.3|43078.3|3
1724775060000|2024-08-27 16:11:00|43098.3|43078.3|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|5
1724775070000|2024-08-27 16:11:10|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|5
1724775080000|2024-08-27 16:11:20|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|7
1724775090000|2024-08-27 16:11:30|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|8
1724775110000|2024-08-27 16:11:50|||||||||1
1724775120000|2024-08-27 16:12:00|43105.8|43085.8|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|17
1724775130000|2024-08-27 16:12:10|||||||||1
1724775140000|2024-08-27 16:12:20|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|4
1724775150000|2024-08-27 16:12:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43108.3|43088.3|2
1724775160000|2024-08-27 16:12:40|43113.3|43093.3|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|4
1724775170000|2024-08-27 16:12:50|43113.3|43093.3|43113.3|43093.3|43115.8|43095.8|43110.8|43090.8|7
1724775180000|2024-08-27 16:13:00|43115.8|43095.8|43115.8|43095.8|43120.8|43100.8|43113.3|43093.3|57
1724775190000|2024-08-27 16:13:10|43118.3|43098.3|43115.8|43095.8|43120.7|43100.7|43115.8|43095.8|4
1724775200000|2024-08-27 16:13:20|43113.2|43093.2|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|8
1724775210000|2024-08-27 16:13:30|43113.2|43093.2|43110.8|43090.8|43113.2|43093.2|43110.8|43090.8|0
1724775220000|2024-08-27 16:13:40|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|2
1724775230000|2024-08-27 16:13:50|43110.8|43090.8|43115.8|43095.8|43115.8|43095.8|43110.8|43090.8|4
1724775240000|2024-08-27 16:14:00|43113.2|43093.2|43113.3|43093.3|43115.8|43095.8|43113.2|43093.2|5
1724775250000|2024-08-27 16:14:10|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43110.8|43090.8|57
1724775260000|2024-08-27 16:14:20|||||||||3
1724775270000|2024-08-27 16:14:30|||||||||3
1724775280000|2024-08-27 16:14:40|||||||||25
1724775290000|2024-08-27 16:14:50|||||||||23
1724775300000|2024-08-27 16:15:00|43120.8|43100.8|43128.2|43108.2|43128.2|43108.2|43120.8|43100.8|9
1724775310000|2024-08-27 16:15:10|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|7
1724775320000|2024-08-27 16:15:20|||||||||10
1724775330000|2024-08-27 16:15:30|43128.2|43108.2|43125.8|43105.8|43128.2|43108.2|43125.8|43105.8|4
1724775340000|2024-08-27 16:15:40|43123.3|43103.3|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|5
1724775350000|2024-08-27 16:15:50|43115.8|43095.8|43115.8|43095.8|43118.2|43098.2|43115.8|43095.8|22
1724775360000|2024-08-27 16:16:00|43118.2|43098.2|43115.8|43095.8|43118.2|43098.2|43115.8|43095.8|3
1724775370000|2024-08-27 16:16:10|43118.2|43098.2|43115.8|43095.8|43118.2|43098.2|43115.8|43095.8|11
1724775390000|2024-08-27 16:16:30|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|2
1724775400000|2024-08-27 16:16:40|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|2
1724775410000|2024-08-27 16:16:50|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43105.8|43085.8|2
1724775420000|2024-08-27 16:17:00|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|0
1724775430000|2024-08-27 16:17:10|||||||||11
1724775440000|2024-08-27 16:17:20|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1724775450000|2024-08-27 16:17:30|43103.2|43083.2|43100.8|43080.8|43103.2|43083.2|43100.7|43080.7|10
1724775460000|2024-08-27 16:17:40|43098.3|43078.3|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|3
1724775470000|2024-08-27 16:17:50|||||||||1
1724775480000|2024-08-27 16:18:00|||||||||2
1724775490000|2024-08-27 16:18:10|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|6
1724775500000|2024-08-27 16:18:20|||||||||12
1724775510000|2024-08-27 16:18:30|||||||||1
1724775520000|2024-08-27 16:18:40|||||||||4
1724775530000|2024-08-27 16:18:50|43098.3|43078.3|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|3
1724775540000|2024-08-27 16:19:00|43095.8|43075.8|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|6
1724775560000|2024-08-27 16:19:20|||||||||2
1724775590000|2024-08-27 16:19:50|43098.3|43078.3|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|43
1724775600000|2024-08-27 16:20:00|43100.8|43080.8|43095.8|43075.8|43100.8|43080.8|43095.8|43075.8|67
1724775620000|2024-08-27 16:20:20|||||||||3
1724775630000|2024-08-27 16:20:30|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|1
1724775640000|2024-08-27 16:20:40|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|0
1724775650000|2024-08-27 16:20:50|||||||||2
1724775660000|2024-08-27 16:21:00|||||||||38
1724775670000|2024-08-27 16:21:10|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|28
1724775680000|2024-08-27 16:21:20|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|2
1724775690000|2024-08-27 16:21:30|43090.8|43070.8|43093.3|43073.3|43093.3|43073.3|43090.8|43070.8|5
1724775700000|2024-08-27 16:21:40|43095.8|43075.8|43093.3|43073.3|43095.8|43075.8|43090.8|43070.8|0
1724775710000|2024-08-27 16:21:50|43095.7|43075.7|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|1
1724775720000|2024-08-27 16:22:00|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|1
1724775740000|2024-08-27 16:22:20|||||||||2
1724775760000|2024-08-27 16:22:40|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|29
1724775780000|2024-08-27 16:23:00|||||||||9
1724775790000|2024-08-27 16:23:10|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43083.3|43063.3|14
1724775800000|2024-08-27 16:23:20|||||||||1
1724775810000|2024-08-27 16:23:30|43085.8|43065.8|43080.8|43060.8|43085.8|43065.8|43080.8|43060.8|10
1724775820000|2024-08-27 16:23:40|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43080.8|43060.8|3
1724775830000|2024-08-27 16:23:50|||||||||7
1724775840000|2024-08-27 16:24:00|||||||||1
1724775850000|2024-08-27 16:24:10|||||||||2
1724775860000|2024-08-27 16:24:20|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|8
1724775870000|2024-08-27 16:24:30|43093.3|43073.3|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|9
1724775880000|2024-08-27 16:24:40|43098.3|43078.3|43093.3|43073.3|43098.3|43078.3|43090.8|43070.8|11
1724775890000|2024-08-27 16:24:50|43090.8|43070.8|43095.8|43075.8|43095.8|43075.8|43090.8|43070.8|14
1724775900000|2024-08-27 16:25:00|||||||||3
1724775910000|2024-08-27 16:25:10|43098.3|43078.3|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|9
1724775920000|2024-08-27 16:25:20|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43098.3|43078.3|2
1724775930000|2024-08-27 16:25:30|43103.3|43083.3|43105.8|43085.8|43105.8|43085.8|43100.8|43080.8|12
1724775940000|2024-08-27 16:25:40|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|5
1724775950000|2024-08-27 16:25:50|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|4
1724775960000|2024-08-27 16:26:00|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|5
1724775970000|2024-08-27 16:26:10|43100.8|43080.8|43100.8|43080.8|43105.8|43085.8|43100.8|43080.8|15
1724775980000|2024-08-27 16:26:20|43098.3|43078.3|43095.9|43075.9|43098.3|43078.3|43095.9|43075.9|17
1724775990000|2024-08-27 16:26:30|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|2
1724776000000|2024-08-27 16:26:40|43098.3|43078.3|43095.9|43075.9|43098.3|43078.3|43095.9|43075.9|7
1724776010000|2024-08-27 16:26:50|||||||||4
1724776020000|2024-08-27 16:27:00|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|14
1724776030000|2024-08-27 16:27:10|43090.9|43070.9|43090.8|43070.8|43090.9|43070.9|43090.8|43070.8|1
1724776040000|2024-08-27 16:27:20|43088.4|43068.4|43085.8|43065.8|43088.4|43068.4|43085.8|43065.8|5
1724776050000|2024-08-27 16:27:30|||||||||1
1724776060000|2024-08-27 16:27:40|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|27
1724776070000|2024-08-27 16:27:50|43085.8|43065.8|43085.8|43065.8|43090.8|43070.8|43085.8|43065.8|11
1724776080000|2024-08-27 16:28:00|||||||||2
1724776090000|2024-08-27 16:28:10|43088.3|43068.3|43085.8|43065.8|43090.8|43070.8|43085.8|43065.8|37
1724776100000|2024-08-27 16:28:20|||||||||1
1724776110000|2024-08-27 16:28:30|||||||||1
1724776120000|2024-08-27 16:28:40|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|19
1724776130000|2024-08-27 16:28:50|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|192
1724776140000|2024-08-27 16:29:00|43080.9|43060.9|43083.4|43063.4|43085.8|43065.8|43080.8|43060.8|7
1724776150000|2024-08-27 16:29:10|43085.8|43065.8|43083.4|43063.4|43085.8|43065.8|43083.4|43063.4|2
1724776160000|2024-08-27 16:29:20|43085.8|43065.8|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|4
1724776170000|2024-08-27 16:29:30|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|61
1724776180000|2024-08-27 16:29:40|43080.9|43060.9|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|23
1724776190000|2024-08-27 16:29:50|||||||||33
1724776200000|2024-08-27 16:30:00|43088.4|43068.4|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|82
1724776210000|2024-08-27 16:30:10|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|48
1724776220000|2024-08-27 16:30:20|43093.4|43073.4|43090.9|43070.9|43093.4|43073.4|43090.9|43070.9|3
1724776230000|2024-08-27 16:30:30|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|12
1724776240000|2024-08-27 16:30:40|43083.4|43063.4|43083.4|43063.4|43085.9|43065.9|43080.9|43060.9|10
1724776250000|2024-08-27 16:30:50|43085.9|43065.9|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|6
1724776270000|2024-08-27 16:31:10|43085.9|43065.9|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|3
1724776280000|2024-08-27 16:31:20|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|22
1724776290000|2024-08-27 16:31:30|||||||||3
1724776300000|2024-08-27 16:31:40|||||||||14
1724776310000|2024-08-27 16:31:50|43078.4|43058.4|43075.9|43055.9|43080.9|43060.9|43075.9|43055.9|10
1724776320000|2024-08-27 16:32:00|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|12
1724776330000|2024-08-27 16:32:10|43080.9|43060.9|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|14
1724776340000|2024-08-27 16:32:20|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43080.9|43060.9|1
1724776350000|2024-08-27 16:32:30|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|3
1724776360000|2024-08-27 16:32:40|||||||||8
1724776370000|2024-08-27 16:32:50|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|6
1724776380000|2024-08-27 16:33:00|||||||||7
1724776390000|2024-08-27 16:33:10|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43088.4|43068.4|6
1724776400000|2024-08-27 16:33:20|43088.4|43068.4|43090.8|43070.8|43090.8|43070.8|43088.4|43068.4|13
1724776410000|2024-08-27 16:33:30|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|2
1724776420000|2024-08-27 16:33:40|||||||||1
1724776430000|2024-08-27 16:33:50|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|1
1724776440000|2024-08-27 16:34:00|||||||||18
1724776450000|2024-08-27 16:34:10|43090.9|43070.9|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|17
1724776460000|2024-08-27 16:34:20|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|8
1724776470000|2024-08-27 16:34:30|||||||||4
1724776480000|2024-08-27 16:34:40|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|11
1724776490000|2024-08-27 16:34:50|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|4
1724776500000|2024-08-27 16:35:00|43090.8|43070.8|43090.9|43070.9|43090.9|43070.9|43090.8|43070.8|14
1724776510000|2024-08-27 16:35:10|||||||||9
1724776520000|2024-08-27 16:35:20|43088.4|43068.4|43085.9|43065.9|43090.9|43070.9|43085.9|43065.9|22
1724776530000|2024-08-27 16:35:30|43090.9|43070.9|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|9
1724776540000|2024-08-27 16:35:40|43090.9|43070.9|43085.9|43065.9|43090.9|43070.9|43085.9|43065.9|6
1724776550000|2024-08-27 16:35:50|43088.4|43068.4|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|9
1724776560000|2024-08-27 16:36:00|43090.9|43070.9|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|19
1724776570000|2024-08-27 16:36:10|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|2
1724776580000|2024-08-27 16:36:20|||||||||1
1724776590000|2024-08-27 16:36:30|43088.4|43068.4|43088.4|43068.4|43090.9|43070.9|43088.4|43068.4|5
1724776600000|2024-08-27 16:36:40|43090.9|43070.9|43098.4|43078.4|43100.9|43080.9|43090.9|43070.9|22
1724776610000|2024-08-27 16:36:50|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1724776620000|2024-08-27 16:37:00|43098.4|43078.4|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|8
1724776630000|2024-08-27 16:37:10|||||||||21
1724776640000|2024-08-27 16:37:20|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|0
1724776650000|2024-08-27 16:37:30|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|29
1724776660000|2024-08-27 16:37:40|43098.4|43078.4|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|13
1724776670000|2024-08-27 16:37:50|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|13
1724776680000|2024-08-27 16:38:00|||||||||3
1724776690000|2024-08-27 16:38:10|43093.4|43073.4|43098.4|43078.4|43098.4|43078.4|43093.4|43073.4|15
1724776700000|2024-08-27 16:38:20|43095.9|43075.9|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|4
1724776720000|2024-08-27 16:38:40|43096|43076|43095.9|43075.9|43096|43076|43095.9|43075.9|5
1724776730000|2024-08-27 16:38:50|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|4
1724776740000|2024-08-27 16:39:00|||||||||2
1724776750000|2024-08-27 16:39:10|43091|43071|43085.9|43065.9|43093.5|43073.5|43085.9|43065.9|17
1724776760000|2024-08-27 16:39:20|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|3
1724776770000|2024-08-27 16:39:30|43076|43056|43076|43056|43076|43056|43076|43056|8
1724776790000|2024-08-27 16:39:50|43078.5|43058.5|43075.9|43055.9|43078.5|43058.5|43075.9|43055.9|10
1724776800000|2024-08-27 16:40:00|43078.5|43058.5|43080.9|43060.9|43080.9|43060.9|43076|43056|13
1724776810000|2024-08-27 16:40:10|43076|43056|43075.9|43055.9|43076|43056|43075.9|43055.9|2
1724776820000|2024-08-27 16:40:20|||||||||2
1724776830000|2024-08-27 16:40:30|||||||||9
1724776840000|2024-08-27 16:40:40|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|4
1724776850000|2024-08-27 16:40:50|43073.5|43053.5|43070.9|43050.9|43073.5|43053.5|43068.4|43048.4|10
1724776860000|2024-08-27 16:41:00|43068.4|43048.4|43065.9|43045.9|43070.9|43050.9|43065.9|43045.9|7
1724776870000|2024-08-27 16:41:10|43066|43046|43068.4|43048.4|43070.9|43050.9|43065.9|43045.9|9
1724776880000|2024-08-27 16:41:20|43070.9|43050.9|43065.9|43045.9|43070.9|43050.9|43065.9|43045.9|1
1724776890000|2024-08-27 16:41:30|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43065.9|43045.9|9
1724776900000|2024-08-27 16:41:40|43070.9|43050.9|43066|43046|43071|43051|43066|43046|10
1724776910000|2024-08-27 16:41:50|43070.9|43050.9|43071|43051|43071|43051|43070.9|43050.9|10
1724776920000|2024-08-27 16:42:00|43068.5|43048.5|43071|43051|43071|43051|43066|43046|18
1724776930000|2024-08-27 16:42:10|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|48
1724776940000|2024-08-27 16:42:20|43073.5|43053.5|43076|43056|43076|43056|43071|43051|7
1724776950000|2024-08-27 16:42:30|||||||||5
1724776960000|2024-08-27 16:42:40|||||||||5
1724776970000|2024-08-27 16:42:50|||||||||1
1724776980000|2024-08-27 16:43:00|43073.5|43053.5|43076|43056|43076|43056|43073.5|43053.5|18
1724776990000|2024-08-27 16:43:10|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|1
1724777000000|2024-08-27 16:43:20|||||||||2
1724777010000|2024-08-27 16:43:30|||||||||5
1724777020000|2024-08-27 16:43:40|||||||||3
1724777030000|2024-08-27 16:43:50|43076|43056|43071|43051|43076|43056|43071|43051|10
1724777040000|2024-08-27 16:44:00|||||||||1
1724777050000|2024-08-27 16:44:10|||||||||2
1724777060000|2024-08-27 16:44:20|43073.5|43053.5|43071|43051|43076|43056|43071|43051|13
1724777070000|2024-08-27 16:44:30|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|4
1724777080000|2024-08-27 16:44:40|||||||||4
1724777090000|2024-08-27 16:44:50|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|43068.5|43048.5|5
1724777100000|2024-08-27 16:45:00|43066|43046|43066|43046|43066|43046|43066|43046|28
1724777110000|2024-08-27 16:45:10|43061|43041|43063.5|43043.5|43063.5|43043.5|43061|43041|6
1724777120000|2024-08-27 16:45:20|43061|43041|43063.5|43043.5|43066|43046|43061|43041|8
1724777130000|2024-08-27 16:45:30|43066|43046|43061|43041|43066|43046|43061|43041|10
1724777140000|2024-08-27 16:45:40|||||||||2
1724777150000|2024-08-27 16:45:50|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|64
1724777160000|2024-08-27 16:46:00|43061|43041|43056|43036|43061|43041|43056|43036|41
1724777170000|2024-08-27 16:46:10|43058.5|43038.5|43056|43036|43061|43041|43056|43036|9
1724777180000|2024-08-27 16:46:20|43051|43031|43051|43031|43051|43031|43051|43031|21
1724777190000|2024-08-27 16:46:30|43048.5|43028.5|43051|43031|43051|43031|43048.5|43028.5|17
1724777200000|2024-08-27 16:46:40|||||||||18
1724777210000|2024-08-27 16:46:50|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|8
1724777220000|2024-08-27 16:47:00|43048.5|43028.5|43051|43031|43051|43031|43048.5|43028.5|34
1724777230000|2024-08-27 16:47:10|43048.5|43028.5|43051|43031|43051|43031|43048.5|43028.5|40
1724777240000|2024-08-27 16:47:20|||||||||15
1724777250000|2024-08-27 16:47:30|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|4
1724777260000|2024-08-27 16:47:40|||||||||33
1724777270000|2024-08-27 16:47:50|43051|43031|43053.6|43033.6|43053.6|43033.6|43051|43031|7
1724777280000|2024-08-27 16:48:00|43053.5|43033.5|43051|43031|43053.5|43033.5|43051|43031|17
1724777290000|2024-08-27 16:48:10|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|65
1724777300000|2024-08-27 16:48:20|43048.6|43028.6|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|58
1724777310000|2024-08-27 16:48:30|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|2
1724777320000|2024-08-27 16:48:40|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|9
1724777330000|2024-08-27 16:48:50|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|7
1724777340000|2024-08-27 16:49:00|43053.6|43033.6|43053.6|43033.6|43056|43036|43053.6|43033.6|34
1724777350000|2024-08-27 16:49:10|43056|43036|43056|43036|43056|43036|43053.6|43033.6|4
1724777360000|2024-08-27 16:49:20|43058.5|43038.5|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|3
1724777380000|2024-08-27 16:49:40|||||||||1
1724777390000|2024-08-27 16:49:50|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|13
1724777400000|2024-08-27 16:50:00|43056.1|43036.1|43061.1|43041.1|43061.1|43041.1|43053.6|43033.6|44
1724777410000|2024-08-27 16:50:10|43063.6|43043.6|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|15
1724777420000|2024-08-27 16:50:20|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43058.6|43038.6|15
1724777430000|2024-08-27 16:50:30|43058.6|43038.6|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|4
1724777440000|2024-08-27 16:50:40|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|7
1724777450000|2024-08-27 16:50:50|||||||||12
1724777460000|2024-08-27 16:51:00|||||||||12
1724777470000|2024-08-27 16:51:10|||||||||84
1724777480000|2024-08-27 16:51:20|||||||||26
1724777490000|2024-08-27 16:51:30|43053.6|43033.6|43046.1|43026.1|43056.1|43036.1|43046.1|43026.1|32
1724777500000|2024-08-27 16:51:40|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|60
1724777510000|2024-08-27 16:51:50|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|43053.5|43033.5|6
1724777530000|2024-08-27 16:52:10|43056|43036|43056|43036|43056|43036|43056|43036|43
1724777540000|2024-08-27 16:52:20|43053.5|43033.5|43053.6|43033.6|43056|43036|43053.5|43033.5|35
1724777550000|2024-08-27 16:52:30|43056|43036|43056|43036|43056|43036|43056|43036|1
1724777560000|2024-08-27 16:52:40|43058.5|43038.5|43056|43036|43058.5|43038.5|43056|43036|5
1724777570000|2024-08-27 16:52:50|43058.5|43038.5|43056|43036|43058.5|43038.5|43056|43036|3
1724777580000|2024-08-27 16:53:00|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|7
1724777590000|2024-08-27 16:53:10|43053.6|43033.6|43056|43036|43056|43036|43053.6|43033.6|8
1724777600000|2024-08-27 16:53:20|43056.1|43036.1|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|0
1724777610000|2024-08-27 16:53:30|43056|43036|43056|43036|43056|43036|43053.6|43033.6|5
1724777620000|2024-08-27 16:53:40|43053.6|43033.6|43056|43036|43056|43036|43053.6|43033.6|2
1724777630000|2024-08-27 16:53:50|43053.6|43033.6|43053.6|43033.6|43056|43036|43051.1|43031.1|3
1724777640000|2024-08-27 16:54:00|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|5
1724777650000|2024-08-27 16:54:10|||||||||13
1724777660000|2024-08-27 16:54:20|||||||||10
1724777670000|2024-08-27 16:54:30|43053.6|43033.6|43053.6|43033.6|43056.1|43036.1|43051.1|43031.1|13
1724777680000|2024-08-27 16:54:40|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|2
1724777690000|2024-08-27 16:54:50|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|37
1724777700000|2024-08-27 16:55:00|43046.1|43026.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|78
1724777710000|2024-08-27 16:55:10|43048.6|43028.6|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|36
1724777720000|2024-08-27 16:55:20|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|20
1724777730000|2024-08-27 16:55:30|43053.5|43033.5|43053.6|43033.6|43053.6|43033.6|43053.5|43033.5|24
1724777740000|2024-08-27 16:55:40|43056.1|43036.1|43058.6|43038.6|43058.6|43038.6|43053.6|43033.6|2
1724777750000|2024-08-27 16:55:50|43056.1|43036.1|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|17
1724777760000|2024-08-27 16:56:00|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|3
1724777770000|2024-08-27 16:56:10|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|4
1724777780000|2024-08-27 16:56:20|||||||||12
1724777790000|2024-08-27 16:56:30|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|4
1724777810000|2024-08-27 16:56:50|43061|43041|43058.6|43038.6|43061|43041|43058.5|43038.5|36
1724777820000|2024-08-27 16:57:00|43061.1|43041.1|43056.1|43036.1|43061.1|43041.1|43056.1|43036.1|7
1724777830000|2024-08-27 16:57:10|43058.6|43038.6|43061.1|43041.1|43061.1|43041.1|43058.6|43038.6|9
1724777840000|2024-08-27 16:57:20|43058.6|43038.6|43061|43041|43061.1|43041.1|43056.1|43036.1|6
1724777850000|2024-08-27 16:57:30|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|5
1724777860000|2024-08-27 16:57:40|43063.5|43043.5|43056.1|43036.1|43063.5|43043.5|43056.1|43036.1|38
1724777870000|2024-08-27 16:57:50|||||||||12
1724777880000|2024-08-27 16:58:00|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|11
1724777890000|2024-08-27 16:58:10|||||||||3
1724777900000|2024-08-27 16:58:20|||||||||4
1724777910000|2024-08-27 16:58:30|43058.5|43038.5|43056.1|43036.1|43058.5|43038.5|43056.1|43036.1|12
1724777920000|2024-08-27 16:58:40|43058.6|43038.6|43056.1|43036.1|43061.1|43041.1|43056.1|43036.1|42
1724777930000|2024-08-27 16:58:50|43056|43036|43056.1|43036.1|43056.1|43036.1|43056|43036|8
1724777940000|2024-08-27 16:59:00|43058.6|43038.6|43058.6|43038.6|43058.6|43038.6|43056.1|43036.1|41
1724777950000|2024-08-27 16:59:10|43056.1|43036.1|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|173
1724777960000|2024-08-27 16:59:20|43058.6|43038.6|43056.1|43036.1|43061.1|43041.1|43053.6|43033.6|59
1724777970000|2024-08-27 16:59:30|43051.1|43031.1|43051.1|43031.1|43056.1|43036.1|43051.1|43031.1|106
1724777980000|2024-08-27 16:59:40|||||||||112
1724777990000|2024-08-27 16:59:50|43048.6|43028.6|43043.6|43023.6|43051.1|43031.1|43043.6|43023.6|158
1724778000000|2024-08-27 17:00:00|43041.1|43021.1|43023.6|43003.6|43041.1|43021.1|43021.1|43001.1|83
1724778010000|2024-08-27 17:00:10|43026.1|43006.1|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|44
1724778020000|2024-08-27 17:00:20|43023.6|43003.6|43021.1|43001.1|43023.6|43003.6|43021.1|43001.1|13
1724778030000|2024-08-27 17:00:30|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|16
1724778040000|2024-08-27 17:00:40|43018.6|42998.6|43016.1|42996.1|43018.6|42998.6|43016.1|42996.1|9
1724778050000|2024-08-27 17:00:50|43011.1|42991.1|43008.7|42988.7|43011.1|42991.1|43008.7|42988.7|9
1724778060000|2024-08-27 17:01:00|43006.2|42986.2|43001.1|42981.1|43011.1|42991.1|42998.6|42978.6|33
1724778070000|2024-08-27 17:01:10|42998.6|42978.6|42981.1|42961.1|42998.6|42978.6|42981.1|42961.1|93
1724778080000|2024-08-27 17:01:20|42983.6|42963.6|42988.6|42968.6|42988.6|42968.6|42983.6|42963.6|59
1724778090000|2024-08-27 17:01:30|42991.1|42971.1|42986.1|42966.1|42991.1|42971.1|42983.6|42963.6|11
1724778100000|2024-08-27 17:01:40|42988.6|42968.6|42996.1|42976.1|42996.1|42976.1|42988.6|42968.6|36
1724778110000|2024-08-27 17:01:50|42993.6|42973.6|42991.1|42971.1|42993.6|42973.6|42991.1|42971.1|20
1724778120000|2024-08-27 17:02:00|42993.6|42973.6|42991.1|42971.1|42993.6|42973.6|42991.1|42971.1|12
1724778130000|2024-08-27 17:02:10|42988.6|42968.6|42986.1|42966.1|42988.6|42968.6|42981.1|42961.1|30
1724778140000|2024-08-27 17:02:20|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|42988.6|42968.6|11
1724778150000|2024-08-27 17:02:30|42986.1|42966.1|42991.1|42971.1|42991.1|42971.1|42986.1|42966.1|6
1724778160000|2024-08-27 17:02:40|42993.6|42973.6|43003.6|42983.6|43003.6|42983.6|42993.6|42973.6|35
1724778170000|2024-08-27 17:02:50|43006.1|42986.1|43006.1|42986.1|43008.6|42988.6|43006.1|42986.1|9
1724778180000|2024-08-27 17:03:00|43008.6|42988.6|43013.6|42993.6|43016.1|42996.1|43008.6|42988.6|34
1724778190000|2024-08-27 17:03:10|||||||||4
1724778200000|2024-08-27 17:03:20|43016.1|42996.1|43021.1|43001.1|43021.1|43001.1|43016.1|42996.1|9
1724778210000|2024-08-27 17:03:30|||||||||1
1724778220000|2024-08-27 17:03:40|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|43016.1|42996.1|29
1724778230000|2024-08-27 17:03:50|43018.6|42998.6|43021.1|43001.1|43021.1|43001.1|43018.6|42998.6|3
1724778240000|2024-08-27 17:04:00|43016.1|42996.1|43016.1|42996.1|43018.6|42998.6|43016.1|42996.1|13
1724778250000|2024-08-27 17:04:10|||||||||1
1724778260000|2024-08-27 17:04:20|43018.6|42998.6|43016.1|42996.1|43018.6|42998.6|43013.6|42993.6|3
1724778270000|2024-08-27 17:04:30|43013.6|42993.6|43018.6|42998.6|43018.6|42998.6|43013.6|42993.6|21
1724778280000|2024-08-27 17:04:40|43021.1|43001.1|43023.6|43003.6|43023.6|43003.6|43021.1|43001.1|2
1724778290000|2024-08-27 17:04:50|||||||||4
1724778300000|2024-08-27 17:05:00|43026.1|43006.1|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|13
1724778310000|2024-08-27 17:05:10|43026.1|43006.1|43023.6|43003.6|43026.1|43006.1|43021.1|43001.1|7
1724778320000|2024-08-27 17:05:20|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|1
1724778330000|2024-08-27 17:05:30|||||||||5
1724778340000|2024-08-27 17:05:40|43026.2|43006.2|43028.6|43008.6|43028.6|43008.6|43026.1|43006.1|5
1724778350000|2024-08-27 17:05:50|43026.2|43006.2|43031.1|43011.1|43033.6|43013.6|43026.1|43006.1|17
1724778360000|2024-08-27 17:06:00|||||||||2
1724778370000|2024-08-27 17:06:10|43033.6|43013.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|2
1724778380000|2024-08-27 17:06:20|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43033.6|43013.6|22
1724778390000|2024-08-27 17:06:30|43038.6|43018.6|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|23
1724778400000|2024-08-27 17:06:40|43043.6|43023.6|43041.1|43021.1|43043.6|43023.6|43041.1|43021.1|16
1724778410000|2024-08-27 17:06:50|||||||||3
1724778420000|2024-08-27 17:07:00|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|2
1724778430000|2024-08-27 17:07:10|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|1
1724778440000|2024-08-27 17:07:20|43041.1|43021.1|43043.6|43023.6|43043.6|43023.6|43041.1|43021.1|30
1724778450000|2024-08-27 17:07:30|||||||||1
1724778460000|2024-08-27 17:07:40|||||||||8
1724778470000|2024-08-27 17:07:50|43041.1|43021.1|43041.1|43021.1|43043.6|43023.6|43041.1|43021.1|4
1724778480000|2024-08-27 17:08:00|||||||||6
1724778490000|2024-08-27 17:08:10|43038.6|43018.6|43033.6|43013.6|43038.6|43018.6|43033.6|43013.6|5
1724778500000|2024-08-27 17:08:20|43031.1|43011.1|43031.1|43011.1|43031.2|43011.2|43031.1|43011.1|1
1724778510000|2024-08-27 17:08:30|43033.6|43013.6|43031.1|43011.1|43036.1|43016.1|43031.1|43011.1|5
1724778520000|2024-08-27 17:08:40|43033.6|43013.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|3
1724778530000|2024-08-27 17:08:50|43033.6|43013.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|0
1724778540000|2024-08-27 17:09:00|43036.1|43016.1|43033.6|43013.6|43036.1|43016.1|43033.6|43013.6|5
1724778550000|2024-08-27 17:09:10|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|7
1724778560000|2024-08-27 17:09:20|43028.6|43008.6|43026.1|43006.1|43028.6|43008.6|43026.1|43006.1|18
1724778570000|2024-08-27 17:09:30|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|7
1724778590000|2024-08-27 17:09:50|43026.1|43006.1|43031.1|43011.1|43031.1|43011.1|43026.1|43006.1|11
1724778600000|2024-08-27 17:10:00|43028.6|43008.6|43028.6|43008.6|43031.1|43011.1|43026.1|43006.1|4
1724778610000|2024-08-27 17:10:10|43026.1|43006.1|43031.1|43011.1|43031.1|43011.1|43026.1|43006.1|17
1724778620000|2024-08-27 17:10:20|43028.7|43008.7|43026.1|43006.1|43028.7|43008.7|43026.1|43006.1|32
1724778650000|2024-08-27 17:10:50|||||||||1
1724778660000|2024-08-27 17:11:00|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43026.1|43006.1|4
1724778670000|2024-08-27 17:11:10|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43028.6|43008.6|3
1724778680000|2024-08-27 17:11:20|||||||||1
1724778700000|2024-08-27 17:11:40|||||||||3
1724778710000|2024-08-27 17:11:50|43026.2|43006.2|43031.1|43011.1|43031.1|43011.1|43026.2|43006.2|41
1724778720000|2024-08-27 17:12:00|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|3
1724778730000|2024-08-27 17:12:10|43031.1|43011.1|43021.2|43001.2|43031.1|43011.1|43021.2|43001.2|6
1724778740000|2024-08-27 17:12:20|43023.6|43003.6|43026.1|43006.1|43026.1|43006.1|43021.2|43001.2|9
1724778750000|2024-08-27 17:12:30|||||||||1
1724778760000|2024-08-27 17:12:40|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|43028.6|43008.6|15
1724778780000|2024-08-27 17:13:00|43031.1|43011.1|43033.6|43013.6|43036.1|43016.1|43031.1|43011.1|7
1724778790000|2024-08-27 17:13:10|43036.1|43016.1|43031.1|43011.1|43036.1|43016.1|43031.1|43011.1|1
1724778800000|2024-08-27 17:13:20|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43028.7|43008.7|1
1724778810000|2024-08-27 17:13:30|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43031.2|43011.2|2
1724778820000|2024-08-27 17:13:40|43031.2|43011.2|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|1
1724778840000|2024-08-27 17:14:00|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|2
1724778850000|2024-08-27 17:14:10|43033.6|43013.6|43031.2|43011.2|43036.1|43016.1|43031.2|43011.2|27
1724778860000|2024-08-27 17:14:20|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|1
1724778870000|2024-08-27 17:14:30|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|0
1724778880000|2024-08-27 17:14:40|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|2
1724778890000|2024-08-27 17:14:50|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|6
1724778900000|2024-08-27 17:15:00|43036.1|43016.1|43031.2|43011.2|43036.2|43016.2|43031.2|43011.2|12
1724778910000|2024-08-27 17:15:10|||||||||2
1724778920000|2024-08-27 17:15:20|||||||||5
1724778930000|2024-08-27 17:15:30|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43031.2|43011.2|1
1724778940000|2024-08-27 17:15:40|||||||||2
1724778950000|2024-08-27 17:15:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|2
1724778960000|2024-08-27 17:16:00|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|2
1724778970000|2024-08-27 17:16:10|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|2
1724778980000|2024-08-27 17:16:20|43033.6|43013.6|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|0
1724778990000|2024-08-27 17:16:30|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|1
1724779000000|2024-08-27 17:16:40|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|0
1724779010000|2024-08-27 17:16:50|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43031.2|43011.2|2
1724779020000|2024-08-27 17:17:00|43036.1|43016.1|43031.2|43011.2|43036.1|43016.1|43031.2|43011.2|3
1724779030000|2024-08-27 17:17:10|43033.6|43013.6|43031.2|43011.2|43033.6|43013.6|43031.2|43011.2|2
1724779040000|2024-08-27 17:17:20|||||||||1
1724779050000|2024-08-27 17:17:30|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43031.2|43011.2|8
1724779060000|2024-08-27 17:17:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|8
1724779070000|2024-08-27 17:17:50|43036.1|43016.1|43043.6|43023.6|43043.6|43023.6|43036.1|43016.1|13
1724779080000|2024-08-27 17:18:00|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|3
1724779090000|2024-08-27 17:18:10|||||||||1
1724779100000|2024-08-27 17:18:20|||||||||1
1724779110000|2024-08-27 17:18:30|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|8
1724779120000|2024-08-27 17:18:40|||||||||7
1724779130000|2024-08-27 17:18:50|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|7
1724779140000|2024-08-27 17:19:00|43038.7|43018.7|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|20
1724779150000|2024-08-27 17:19:10|43038.7|43018.7|43038.7|43018.7|43043.7|43023.7|43036.2|43016.2|11
1724779160000|2024-08-27 17:19:20|43036.2|43016.2|43041.2|43021.2|43041.2|43021.2|43036.2|43016.2|6
1724779170000|2024-08-27 17:19:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|26
1724779190000|2024-08-27 17:19:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|8
1724779200000|2024-08-27 17:20:00|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|3
1724779210000|2024-08-27 17:20:10|||||||||3
1724779220000|2024-08-27 17:20:20|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|2
1724779230000|2024-08-27 17:20:30|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|2
1724779240000|2024-08-27 17:20:40|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|1
1724779250000|2024-08-27 17:20:50|43041.1|43021.1|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|3
1724779260000|2024-08-27 17:21:00|||||||||5
1724779290000|2024-08-27 17:21:30|43036.2|43016.2|43041.2|43021.2|43041.2|43021.2|43036.2|43016.2|16
1724779300000|2024-08-27 17:21:40|||||||||6
1724779310000|2024-08-27 17:21:50|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|1
1724779320000|2024-08-27 17:22:00|||||||||1
1724779330000|2024-08-27 17:22:10|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|19
1724779340000|2024-08-27 17:22:20|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|12
1724779350000|2024-08-27 17:22:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|4
1724779360000|2024-08-27 17:22:40|||||||||2
1724779370000|2024-08-27 17:22:50|||||||||1
1724779380000|2024-08-27 17:23:00|||||||||8
1724779390000|2024-08-27 17:23:10|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|7
1724779410000|2024-08-27 17:23:30|||||||||2
1724779420000|2024-08-27 17:23:40|||||||||11
1724779430000|2024-08-27 17:23:50|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|2
1724779440000|2024-08-27 17:24:00|43021.2|43001.2|43026.2|43006.2|43026.2|43006.2|43021.2|43001.2|13
1724779460000|2024-08-27 17:24:20|||||||||5
1724779470000|2024-08-27 17:24:30|||||||||1
1724779480000|2024-08-27 17:24:40|||||||||2
1724779490000|2024-08-27 17:24:50|||||||||17
1724779500000|2024-08-27 17:25:00|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|1
1724779510000|2024-08-27 17:25:10|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|2
1724779520000|2024-08-27 17:25:20|||||||||2
1724779530000|2024-08-27 17:25:30|43026.2|43006.2|43021.2|43001.2|43026.2|43006.2|43021.2|43001.2|22
1724779540000|2024-08-27 17:25:40|||||||||7
1724779550000|2024-08-27 17:25:50|||||||||25
1724779560000|2024-08-27 17:26:00|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|51
1724779570000|2024-08-27 17:26:10|||||||||1
1724779580000|2024-08-27 17:26:20|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|0
1724779590000|2024-08-27 17:26:30|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|2
1724779600000|2024-08-27 17:26:40|||||||||2
1724779610000|2024-08-27 17:26:50|||||||||1
1724779620000|2024-08-27 17:27:00|||||||||1
1724779630000|2024-08-27 17:27:10|43026.2|43006.2|43031.2|43011.2|43031.2|43011.2|43026.2|43006.2|2
1724779640000|2024-08-27 17:27:20|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|2
1724779650000|2024-08-27 17:27:30|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|2
1724779660000|2024-08-27 17:27:40|||||||||1
1724779670000|2024-08-27 17:27:50|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|6
1724779680000|2024-08-27 17:28:00|43028.7|43008.7|43028.7|43008.7|43031.2|43011.2|43026.2|43006.2|15
1724779690000|2024-08-27 17:28:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|4
1724779700000|2024-08-27 17:28:20|43031.2|43011.2|43028.7|43008.7|43031.2|43011.2|43028.7|43008.7|6
1724779710000|2024-08-27 17:28:30|43026.2|43006.2|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|0
1724779750000|2024-08-27 17:29:10|||||||||1
1724779770000|2024-08-27 17:29:30|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|2
1724779780000|2024-08-27 17:29:40|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|31
1724779790000|2024-08-27 17:29:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|6
1724779800000|2024-08-27 17:30:00|43031.2|43011.2|43038.7|43018.7|43038.7|43018.7|43031.2|43011.2|45
1724779810000|2024-08-27 17:30:10|43036.2|43016.2|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|1
1724779820000|2024-08-27 17:30:20|43041.2|43021.2|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|6
1724779830000|2024-08-27 17:30:30|43038.7|43018.7|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|6
1724779840000|2024-08-27 17:30:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|0
1724779850000|2024-08-27 17:30:50|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|1
1724779860000|2024-08-27 17:31:00|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|6
1724779870000|2024-08-27 17:31:10|||||||||5
1724779910000|2024-08-27 17:31:50|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|3
1724779920000|2024-08-27 17:32:00|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|1
1724779930000|2024-08-27 17:32:10|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|3
1724779940000|2024-08-27 17:32:20|||||||||6
1724779950000|2024-08-27 17:32:30|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|1
1724779970000|2024-08-27 17:32:50|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|7
1724779980000|2024-08-27 17:33:00|||||||||4
1724779990000|2024-08-27 17:33:10|||||||||2
1724780000000|2024-08-27 17:33:20|||||||||15
1724780020000|2024-08-27 17:33:40|||||||||2
1724780030000|2024-08-27 17:33:50|||||||||4
1724780040000|2024-08-27 17:34:00|||||||||1
1724780050000|2024-08-27 17:34:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|2
1724780060000|2024-08-27 17:34:20|43028.7|43008.7|43031.2|43011.2|43031.2|43011.2|43028.7|43008.7|1
1724780070000|2024-08-27 17:34:30|||||||||2
1724780080000|2024-08-27 17:34:40|||||||||1
1724780090000|2024-08-27 17:34:50|||||||||8
1724780100000|2024-08-27 17:35:00|||||||||2
1724780110000|2024-08-27 17:35:10|||||||||1
1724780120000|2024-08-27 17:35:20|43036.2|43016.2|43038.7|43018.7|43038.7|43018.7|43036.2|43016.2|50
1724780130000|2024-08-27 17:35:30|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|0
1724780150000|2024-08-27 17:35:50|||||||||4
1724780160000|2024-08-27 17:36:00|||||||||3
1724780170000|2024-08-27 17:36:10|||||||||3
1724780180000|2024-08-27 17:36:20|||||||||2
1724780190000|2024-08-27 17:36:30|||||||||3
1724780200000|2024-08-27 17:36:40|||||||||1
1724780210000|2024-08-27 17:36:50|||||||||1
1724780220000|2024-08-27 17:37:00|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|1
1724780240000|2024-08-27 17:37:20|||||||||1
1724780250000|2024-08-27 17:37:30|||||||||1
1724780260000|2024-08-27 17:37:40|||||||||2
1724780270000|2024-08-27 17:37:50|||||||||2
1724780280000|2024-08-27 17:38:00|43048.7|43028.7|43051.2|43031.2|43051.2|43031.2|43046.2|43026.2|13
1724780290000|2024-08-27 17:38:10|43046.2|43026.2|43046.2|43026.2|43051.2|43031.2|43046.2|43026.2|3
1724780310000|2024-08-27 17:38:30|||||||||5
1724780320000|2024-08-27 17:38:40|43043.7|43023.7|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|0
1724780330000|2024-08-27 17:38:50|||||||||2
1724780340000|2024-08-27 17:39:00|||||||||2
1724780360000|2024-08-27 17:39:20|||||||||4
1724780370000|2024-08-27 17:39:30|||||||||22
1724780380000|2024-08-27 17:39:40|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|15
1724780390000|2024-08-27 17:39:50|43043.7|43023.7|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|20
1724780400000|2024-08-27 17:40:00|43046.2|43026.2|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|9
1724780410000|2024-08-27 17:40:10|43051.2|43031.2|43046.2|43026.2|43051.2|43031.2|43046.2|43026.2|2
1724780420000|2024-08-27 17:40:20|43048.7|43028.7|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|2
1724780430000|2024-08-27 17:40:30|||||||||1
1724780460000|2024-08-27 17:41:00|43048.7|43028.7|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|19
1724780470000|2024-08-27 17:41:10|43046.2|43026.2|43041.2|43021.2|43046.2|43026.2|43041.2|43021.2|6
1724780480000|2024-08-27 17:41:20|43038.8|43018.8|43041.2|43021.2|43041.2|43021.2|43038.8|43018.8|2
1724780490000|2024-08-27 17:41:30|43038.8|43018.8|43038.8|43018.8|43041.2|43021.2|43038.8|43018.8|0
1724780500000|2024-08-27 17:41:40|43041.2|43021.2|43041.3|43021.3|43041.3|43021.3|43041.2|43021.2|9
1724780510000|2024-08-27 17:41:50|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|20
1724780520000|2024-08-27 17:42:00|43033.8|43013.8|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|4
1724780530000|2024-08-27 17:42:10|43036.3|43016.3|43048.7|43028.7|43048.7|43028.7|43036.3|43016.3|39
1724780540000|2024-08-27 17:42:20|43046.2|43026.2|43046.2|43026.2|43051.2|43031.2|43046.2|43026.2|6
1724780550000|2024-08-27 17:42:30|||||||||3
1724780560000|2024-08-27 17:42:40|||||||||4
1724780570000|2024-08-27 17:42:50|||||||||3
1724780590000|2024-08-27 17:43:10|||||||||16
1724780600000|2024-08-27 17:43:20|43043.7|43023.7|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|1
1724780610000|2024-08-27 17:43:30|||||||||2
1724780620000|2024-08-27 17:43:40|43048.7|43028.7|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|4
1724780640000|2024-08-27 17:44:00|||||||||1
1724780650000|2024-08-27 17:44:10|||||||||7
1724780660000|2024-08-27 17:44:20|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|1
1724780680000|2024-08-27 17:44:40|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|0
1724780690000|2024-08-27 17:44:50|43038.7|43018.7|43041.2|43021.2|43041.2|43021.2|43036.3|43016.3|12
1724780700000|2024-08-27 17:45:00|||||||||2
1724780710000|2024-08-27 17:45:10|||||||||3
1724780730000|2024-08-27 17:45:30|43043.7|43023.7|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|2
1724780740000|2024-08-27 17:45:40|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|1
1724780760000|2024-08-27 17:46:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|5
1724780770000|2024-08-27 17:46:10|||||||||7
1724780780000|2024-08-27 17:46:20|43036.3|43016.3|43031.3|43011.3|43036.3|43016.3|43031.3|43011.3|6
1724780790000|2024-08-27 17:46:30|||||||||1
1724780800000|2024-08-27 17:46:40|43033.8|43013.8|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|10
1724780810000|2024-08-27 17:46:50|||||||||1
1724780820000|2024-08-27 17:47:00|43028.8|43008.8|43021.3|43001.3|43031.3|43011.3|43021.3|43001.3|14
1724780830000|2024-08-27 17:47:10|||||||||2
1724780850000|2024-08-27 17:47:30|||||||||2
1724780860000|2024-08-27 17:47:40|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|5
1724780870000|2024-08-27 17:47:50|||||||||1
1724780880000|2024-08-27 17:48:00|43018.7|42998.7|43021.3|43001.3|43021.3|43001.3|43018.7|42998.7|4
1724780890000|2024-08-27 17:48:10|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43013.8|42993.8|10
1724780900000|2024-08-27 17:48:20|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|12
1724780910000|2024-08-27 17:48:30|||||||||2
1724780920000|2024-08-27 17:48:40|||||||||1
1724780930000|2024-08-27 17:48:50|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|4
1724780940000|2024-08-27 17:49:00|43023.7|43003.7|43023.8|43003.8|43023.8|43003.8|43023.7|43003.7|3
1724780950000|2024-08-27 17:49:10|43023.7|43003.7|43021.3|43001.3|43023.7|43003.7|43021.3|43001.3|0
1724780960000|2024-08-27 17:49:20|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|12
1724780970000|2024-08-27 17:49:30|43021.3|43001.3|43023.7|43003.7|43023.7|43003.7|43021.3|43001.3|3
1724780980000|2024-08-27 17:49:40|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1724780990000|2024-08-27 17:49:50|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|6
1724781000000|2024-08-27 17:50:00|43023.7|43003.7|43023.8|43003.8|43026.2|43006.2|43023.7|43003.7|3
1724781010000|2024-08-27 17:50:10|43021.3|43001.3|43023.8|43003.8|43023.8|43003.8|43021.3|43001.3|7
1724781020000|2024-08-27 17:50:20|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|2
1724781040000|2024-08-27 17:50:40|||||||||4
1724781050000|2024-08-27 17:50:50|||||||||1
1724781060000|2024-08-27 17:51:00|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|5
1724781070000|2024-08-27 17:51:10|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|4
1724781080000|2024-08-27 17:51:20|43018.8|42998.8|43016.3|42996.3|43018.8|42998.8|43016.3|42996.3|7
1724781090000|2024-08-27 17:51:30|43013.8|42993.8|43016.3|42996.3|43016.3|42996.3|43013.7|42993.7|16
1724781100000|2024-08-27 17:51:40|||||||||9
1724781110000|2024-08-27 17:51:50|43018.7|42998.7|43016.3|42996.3|43018.7|42998.7|43016.3|42996.3|2
1724781120000|2024-08-27 17:52:00|43018.7|42998.7|43021.2|43001.2|43021.2|43001.2|43016.3|42996.3|9
1724781130000|2024-08-27 17:52:10|||||||||1
1724781160000|2024-08-27 17:52:40|||||||||1
1724781170000|2024-08-27 17:52:50|||||||||3
1724781180000|2024-08-27 17:53:00|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|3
1724781190000|2024-08-27 17:53:10|||||||||4
1724781200000|2024-08-27 17:53:20|43023.7|43003.7|43021.3|43001.3|43023.7|43003.7|43021.3|43001.3|111
1724781210000|2024-08-27 17:53:30|43023.8|43003.8|43023.8|43003.8|43026.2|43006.2|43021.3|43001.3|9
1724781220000|2024-08-27 17:53:40|43026.2|43006.2|43026.3|43006.3|43026.3|43006.3|43026.2|43006.2|13
1724781230000|2024-08-27 17:53:50|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|43028.7|43008.7|6
1724781240000|2024-08-27 17:54:00|43026.3|43006.3|43018.8|42998.8|43031.2|43011.2|43018.8|42998.8|12
1724781250000|2024-08-27 17:54:10|||||||||4
1724781260000|2024-08-27 17:54:20|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.2|42996.2|14
1724781270000|2024-08-27 17:54:30|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43016.3|42996.3|16
1724781280000|2024-08-27 17:54:40|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|7
1724781290000|2024-08-27 17:54:50|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|4
1724781310000|2024-08-27 17:55:10|||||||||2
1724781320000|2024-08-27 17:55:20|43018.8|42998.8|43026.2|43006.2|43026.2|43006.2|43018.8|42998.8|31
1724781340000|2024-08-27 17:55:40|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|3
1724781350000|2024-08-27 17:55:50|||||||||1
1724781360000|2024-08-27 17:56:00|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|43023.8|43003.8|25
1724781370000|2024-08-27 17:56:10|43018.8|42998.8|43013.8|42993.8|43018.8|42998.8|43013.8|42993.8|13
1724781380000|2024-08-27 17:56:20|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|4
1724781390000|2024-08-27 17:56:30|43011.2|42991.2|43011.3|42991.3|43011.3|42991.3|43011.2|42991.2|4
1724781400000|2024-08-27 17:56:40|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|3
1724781410000|2024-08-27 17:56:50|43011.2|42991.2|43011.3|42991.3|43011.3|42991.3|43011.2|42991.2|0
1724781420000|2024-08-27 17:57:00|||||||||3
1724781430000|2024-08-27 17:57:10|43008.8|42988.8|43011.3|42991.3|43011.3|42991.3|43008.8|42988.8|5
1724781440000|2024-08-27 17:57:20|||||||||2
1724781450000|2024-08-27 17:57:30|43013.8|42993.8|43016.2|42996.2|43016.2|42996.2|43013.8|42993.8|3
1724781460000|2024-08-27 17:57:40|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|0
1724781470000|2024-08-27 17:57:50|||||||||1
1724781480000|2024-08-27 17:58:00|||||||||2
1724781490000|2024-08-27 17:58:10|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43016.3|42996.3|0
1724781500000|2024-08-27 17:58:20|43016.3|42996.3|43016.3|42996.3|43018.7|42998.7|43016.3|42996.3|5
1724781510000|2024-08-27 17:58:30|||||||||2
1724781530000|2024-08-27 17:58:50|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43016.3|42996.3|20
1724781540000|2024-08-27 17:59:00|43021.2|43001.2|43021.3|43001.3|43021.3|43001.3|43021.2|43001.2|17
1724781550000|2024-08-27 17:59:10|43018.7|42998.7|43016.3|42996.3|43018.7|42998.7|43016.3|42996.3|7
1724781560000|2024-08-27 17:59:20|43013.8|42993.8|43021.2|43001.2|43021.2|43001.2|43013.8|42993.8|24
1724781570000|2024-08-27 17:59:30|43023.7|43003.7|43023.7|43003.7|43023.7|43003.7|43021.2|43001.2|2
1724781580000|2024-08-27 17:59:40|43021.3|43001.3|43023.7|43003.7|43023.7|43003.7|43021.3|43001.3|0
1724781590000|2024-08-27 17:59:50|43021.2|43001.2|43021.2|43001.2|43023.7|43003.7|43021.2|43001.2|11
1724781600000|2024-08-27 18:00:00|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|5
1724781610000|2024-08-27 18:00:10|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43018.8|42998.8|1
1724781630000|2024-08-27 18:00:30|||||||||1
1724781640000|2024-08-27 18:00:40|||||||||3
1724781660000|2024-08-27 18:01:00|43023.7|43003.7|43023.8|43003.8|43023.8|43003.8|43023.7|43003.7|0
1724781670000|2024-08-27 18:01:10|||||||||2
1724781680000|2024-08-27 18:01:20|43026.2|43006.2|43028.7|43008.7|43028.7|43008.7|43026.2|43006.2|3
1724781690000|2024-08-27 18:01:30|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|2
1724781700000|2024-08-27 18:01:40|43036.2|43016.2|43033.8|43013.8|43036.2|43016.2|43031.3|43011.3|4
1724781710000|2024-08-27 18:01:50|||||||||2
1724781720000|2024-08-27 18:02:00|43031.3|43011.3|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|2
1724781730000|2024-08-27 18:02:10|43033.7|43013.7|43031.3|43011.3|43033.8|43013.8|43031.3|43011.3|0
1724781740000|2024-08-27 18:02:20|||||||||4
1724781750000|2024-08-27 18:02:30|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|5
1724781760000|2024-08-27 18:02:40|||||||||1
1724781770000|2024-08-27 18:02:50|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|4
1724781780000|2024-08-27 18:03:00|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|1
1724781790000|2024-08-27 18:03:10|||||||||1
1724781800000|2024-08-27 18:03:20|43023.8|43003.8|43026.3|43006.3|43026.3|43006.3|43023.8|43003.8|4
1724781820000|2024-08-27 18:03:40|||||||||8
1724781840000|2024-08-27 18:04:00|||||||||2
1724781860000|2024-08-27 18:04:20|43028.8|43008.8|43033.8|43013.8|43033.8|43013.8|43028.8|43008.8|3
1724781870000|2024-08-27 18:04:30|43036.2|43016.2|43036.3|43016.3|43036.3|43016.3|43036.2|43016.2|0
1724781880000|2024-08-27 18:04:40|43033.8|43013.8|43033.8|43013.8|43036.2|43016.2|43033.8|43013.8|1
1724781890000|2024-08-27 18:04:50|43031.3|43011.3|43036.3|43016.3|43036.3|43016.3|43031.3|43011.3|4
1724781900000|2024-08-27 18:05:00|||||||||5
1724781910000|2024-08-27 18:05:10|43038.7|43018.7|43038.8|43018.8|43038.8|43018.8|43038.7|43018.7|3
1724781920000|2024-08-27 18:05:20|43041.3|43021.3|43038.8|43018.8|43041.3|43021.3|43038.8|43018.8|3
1724781930000|2024-08-27 18:05:30|43041.3|43021.3|43043.7|43023.7|43043.7|43023.7|43041.3|43021.3|4
1724781940000|2024-08-27 18:05:40|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|0
1724781950000|2024-08-27 18:05:50|43043.7|43023.7|43046.2|43026.2|43046.2|43026.2|43043.7|43023.7|0
1724781980000|2024-08-27 18:06:20|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|1
1724781990000|2024-08-27 18:06:30|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1724782000000|2024-08-27 18:06:40|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|4
1724782010000|2024-08-27 18:06:50|||||||||1
1724782020000|2024-08-27 18:07:00|||||||||3
1724782040000|2024-08-27 18:07:20|43051.2|43031.2|43051.3|43031.3|43051.3|43031.3|43051.2|43031.2|1
1724782060000|2024-08-27 18:07:40|||||||||2
1724782080000|2024-08-27 18:08:00|||||||||3
1724782090000|2024-08-27 18:08:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1724782110000|2024-08-27 18:08:30|||||||||7
1724782120000|2024-08-27 18:08:40|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|7
1724782130000|2024-08-27 18:08:50|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|1
1724782140000|2024-08-27 18:09:00|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|1
1724782150000|2024-08-27 18:09:10|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1724782160000|2024-08-27 18:09:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|20
1724782170000|2024-08-27 18:09:30|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43053.8|43033.8|6
1724782180000|2024-08-27 18:09:40|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1724782190000|2024-08-27 18:09:50|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1724782200000|2024-08-27 18:10:00|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1724782210000|2024-08-27 18:10:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|2
1724782250000|2024-08-27 18:10:50|43053.8|43033.8|43051.3|43031.3|43053.8|43033.8|43051.3|43031.3|7
1724782260000|2024-08-27 18:11:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|1
1724782270000|2024-08-27 18:11:10|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1724782280000|2024-08-27 18:11:20|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|0
1724782320000|2024-08-27 18:12:00|||||||||5
1724782350000|2024-08-27 18:12:30|||||||||1
1724782360000|2024-08-27 18:12:40|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|5
1724782380000|2024-08-27 18:13:00|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1724782390000|2024-08-27 18:13:10|||||||||1
1724782400000|2024-08-27 18:13:20|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1724782410000|2024-08-27 18:13:30|43056.3|43036.3|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|2
1724782430000|2024-08-27 18:13:50|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|1
1724782440000|2024-08-27 18:14:00|43053.8|43033.8|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|1
1724782450000|2024-08-27 18:14:10|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|2
1724782460000|2024-08-27 18:14:20|43056.3|43036.3|43051.3|43031.3|43056.3|43036.3|43051.3|43031.3|2
1724782480000|2024-08-27 18:14:40|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1724782490000|2024-08-27 18:14:50|||||||||7
1724782500000|2024-08-27 18:15:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|3
1724782510000|2024-08-27 18:15:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1724782520000|2024-08-27 18:15:20|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|1
1724782530000|2024-08-27 18:15:30|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|2
1724782570000|2024-08-27 18:16:10|43061.3|43041.3|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|3
1724782580000|2024-08-27 18:16:20|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|60
1724782590000|2024-08-27 18:16:30|43056.3|43036.3|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|0
1724782600000|2024-08-27 18:16:40|||||||||2
1724782620000|2024-08-27 18:17:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1724782630000|2024-08-27 18:17:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1724782640000|2024-08-27 18:17:20|43053.8|43033.8|43053.8|43033.8|43056.3|43036.3|43053.8|43033.8|26
1724782650000|2024-08-27 18:17:30|43056.3|43036.3|43051.3|43031.3|43056.3|43036.3|43051.3|43031.3|10
1724782660000|2024-08-27 18:17:40|||||||||2
1724782680000|2024-08-27 18:18:00|||||||||2
1724782690000|2024-08-27 18:18:10|43048.8|43028.8|43043.9|43023.9|43048.8|43028.8|43043.9|43023.9|8
1724782700000|2024-08-27 18:18:20|43046.3|43026.3|43043.9|43023.9|43046.3|43026.3|43041.4|43021.4|14
1724782720000|2024-08-27 18:18:40|43041.4|43021.4|43046.3|43026.3|43046.3|43026.3|43041.4|43021.4|3
1724782740000|2024-08-27 18:19:00|||||||||3
1724782780000|2024-08-27 18:19:40|||||||||1
1724782790000|2024-08-27 18:19:50|||||||||7
1724782800000|2024-08-27 18:20:00|||||||||13
1724782810000|2024-08-27 18:20:10|43048.8|43028.8|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|2
1724782820000|2024-08-27 18:20:20|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|0
1724782830000|2024-08-27 18:20:30|43051.3|43031.3|43046.3|43026.3|43051.3|43031.3|43046.3|43026.3|2
1724782840000|2024-08-27 18:20:40|43046.4|43026.4|43048.8|43028.8|43048.8|43028.8|43046.4|43026.4|3
1724782850000|2024-08-27 18:20:50|43051.3|43031.3|43048.8|43028.8|43051.3|43031.3|43048.8|43028.8|0
1724782860000|2024-08-27 18:21:00|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|0
1724782870000|2024-08-27 18:21:10|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43046.3|43026.3|3
1724782880000|2024-08-27 18:21:20|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|43051.3|43031.3|0
1724782900000|2024-08-27 18:21:40|||||||||3
1724782910000|2024-08-27 18:21:50|||||||||1
1724782920000|2024-08-27 18:22:00|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|2
1724782950000|2024-08-27 18:22:30|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|1
1724782960000|2024-08-27 18:22:40|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|3
1724782970000|2024-08-27 18:22:50|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|1
1724782980000|2024-08-27 18:23:00|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|2
1724782990000|2024-08-27 18:23:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1724783000000|2024-08-27 18:23:20|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|0
1724783010000|2024-08-27 18:23:30|43058.8|43038.8|43056.3|43036.3|43058.8|43038.8|43056.3|43036.3|0
1724783020000|2024-08-27 18:23:40|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|0
1724783030000|2024-08-27 18:23:50|43061.3|43041.3|43056.3|43036.3|43061.3|43041.3|43056.3|43036.3|2
1724783040000|2024-08-27 18:24:00|43053.8|43033.8|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|2
1724783080000|2024-08-27 18:24:40|43053.8|43033.8|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|1
1724783090000|2024-08-27 18:24:50|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|3
1724783100000|2024-08-27 18:25:00|43053.9|43033.9|43053.8|43033.8|43053.9|43033.9|43053.8|43033.8|2
1724783120000|2024-08-27 18:25:20|43051.4|43031.4|43056.4|43036.4|43056.4|43036.4|43051.4|43031.4|4
1724783150000|2024-08-27 18:25:50|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1724783160000|2024-08-27 18:26:00|43056.4|43036.4|43053.8|43033.8|43056.4|43036.4|43053.8|43033.8|3
1724783170000|2024-08-27 18:26:10|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|1
1724783180000|2024-08-27 18:26:20|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1724783190000|2024-08-27 18:26:30|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|0
1724783200000|2024-08-27 18:26:40|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|1
1724783230000|2024-08-27 18:27:10|||||||||1
1724783240000|2024-08-27 18:27:20|||||||||29
1724783250000|2024-08-27 18:27:30|43048.9|43028.9|43046.4|43026.4|43048.9|43028.9|43046.4|43026.4|6
1724783270000|2024-08-27 18:27:50|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43046.4|43026.4|5
1724783280000|2024-08-27 18:28:00|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|0
1724783290000|2024-08-27 18:28:10|||||||||4
1724783300000|2024-08-27 18:28:20|43046.3|43026.3|43046.4|43026.4|43046.4|43026.4|43046.3|43026.3|0
1724783310000|2024-08-27 18:28:30|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|2
1724783320000|2024-08-27 18:28:40|||||||||1
1724783330000|2024-08-27 18:28:50|||||||||1
1724783370000|2024-08-27 18:29:30|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|4
1724783380000|2024-08-27 18:29:40|||||||||1
1724783390000|2024-08-27 18:29:50|43038.9|43018.9|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|5
1724783400000|2024-08-27 18:30:00|43038.9|43018.9|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|2
1724783410000|2024-08-27 18:30:10|||||||||22
1724783440000|2024-08-27 18:30:40|||||||||1
1724783450000|2024-08-27 18:30:50|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|43041.3|43021.3|2
1724783460000|2024-08-27 18:31:00|43038.9|43018.9|43041.3|43021.3|43041.3|43021.3|43038.9|43018.9|0
1724783470000|2024-08-27 18:31:10|||||||||14
1724783480000|2024-08-27 18:31:20|||||||||4
1724783510000|2024-08-27 18:31:50|43038.9|43018.9|43041.3|43021.3|43041.3|43021.3|43038.9|43018.9|0
1724783520000|2024-08-27 18:32:00|43038.8|43018.8|43041.3|43021.3|43041.3|43021.3|43038.8|43018.8|2
1724783530000|2024-08-27 18:32:10|||||||||1
1724783550000|2024-08-27 18:32:30|||||||||1
1724783560000|2024-08-27 18:32:40|||||||||1
1724783640000|2024-08-27 18:34:00|||||||||3
1724783670000|2024-08-27 18:34:30|||||||||1
1724783690000|2024-08-27 18:34:50|||||||||2
1724783700000|2024-08-27 18:35:00|43041.4|43021.4|43056.4|43036.4|43056.4|43036.4|43041.4|43021.4|27
1724783710000|2024-08-27 18:35:10|43058.8|43038.8|43061.3|43041.3|43061.3|43041.3|43058.8|43038.8|4
1724783730000|2024-08-27 18:35:30|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|2
1724783740000|2024-08-27 18:35:40|43056.4|43036.4|43056.4|43036.4|43058.8|43038.8|43056.4|43036.4|0
1724783750000|2024-08-27 18:35:50|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43056.4|43036.4|0
1724783770000|2024-08-27 18:36:10|43056.4|43036.4|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|1
1724783790000|2024-08-27 18:36:30|||||||||2
1724783800000|2024-08-27 18:36:40|43056.3|43036.3|43056.4|43036.4|43058.8|43038.8|43056.3|43036.3|2
1724783810000|2024-08-27 18:36:50|||||||||1
1724783830000|2024-08-27 18:37:10|43053.9|43033.9|43053.9|43033.9|43056.3|43036.3|43053.9|43033.9|2
1724783840000|2024-08-27 18:37:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|2
1724783890000|2024-08-27 18:38:10|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|4
1724783900000|2024-08-27 18:38:20|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|0
1724783910000|2024-08-27 18:38:30|43056.3|43036.3|43053.9|43033.9|43056.3|43036.3|43053.9|43033.9|0
1724783920000|2024-08-27 18:38:40|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1724783930000|2024-08-27 18:38:50|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|3
1724783950000|2024-08-27 18:39:10|43053.9|43033.9|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|5
1724783960000|2024-08-27 18:39:20|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1724783970000|2024-08-27 18:39:30|43053.9|43033.9|43056.3|43036.3|43056.4|43036.4|43051.4|43031.4|1
1724783980000|2024-08-27 18:39:40|43053.9|43033.9|43056.4|43036.4|43056.4|43036.4|43053.9|43033.9|4
1724783990000|2024-08-27 18:39:50|||||||||1
1724784000000|2024-08-27 18:40:00|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|1
1724784010000|2024-08-27 18:40:10|43056.4|43036.4|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|1
1724784020000|2024-08-27 18:40:20|43051.4|43031.4|43056.4|43036.4|43056.4|43036.4|43051.4|43031.4|2
1724784030000|2024-08-27 18:40:30|43053.9|43033.9|43053.9|43033.9|43056.3|43036.3|43053.9|43033.9|0
1724784080000|2024-08-27 18:41:20|||||||||1
1724784090000|2024-08-27 18:41:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|2
1724784100000|2024-08-27 18:41:40|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|43053.9|43033.9|1
1724784110000|2024-08-27 18:41:50|43051.4|43031.4|43058.8|43038.8|43058.8|43038.8|43051.4|43031.4|21
1724784140000|2024-08-27 18:42:20|43061.3|43041.3|43058.9|43038.9|43061.3|43041.3|43056.4|43036.4|6
1724784150000|2024-08-27 18:42:30|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1724784160000|2024-08-27 18:42:40|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|2
1724784170000|2024-08-27 18:42:50|43056.4|43036.4|43056.4|43036.4|43058.9|43038.9|43056.4|43036.4|0
1724784180000|2024-08-27 18:43:00|43058.9|43038.9|43056.4|43036.4|43058.9|43038.9|43056.4|43036.4|0
1724784200000|2024-08-27 18:43:20|43058.8|43038.8|43056.4|43036.4|43058.8|43038.8|43056.4|43036.4|0
1724784210000|2024-08-27 18:43:30|||||||||1
1724784220000|2024-08-27 18:43:40|||||||||1
1724784240000|2024-08-27 18:44:00|||||||||1
1724784260000|2024-08-27 18:44:20|||||||||4
1724784280000|2024-08-27 18:44:40|||||||||2
1724784300000|2024-08-27 18:45:00|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1724784310000|2024-08-27 18:45:10|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|0
1724784320000|2024-08-27 18:45:20|||||||||1
1724784330000|2024-08-27 18:45:30|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|1
1724784340000|2024-08-27 18:45:40|||||||||1
1724784350000|2024-08-27 18:45:50|||||||||1
1724784360000|2024-08-27 18:46:00|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|0
1724784390000|2024-08-27 18:46:30|||||||||1
1724784400000|2024-08-27 18:46:40|||||||||4
1724784410000|2024-08-27 18:46:50|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|3
1724784420000|2024-08-27 18:47:00|||||||||1
1724784450000|2024-08-27 18:47:30|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|8
1724784460000|2024-08-27 18:47:40|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|7
1724784470000|2024-08-27 18:47:50|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|43063.9|43043.9|1
1724784480000|2024-08-27 18:48:00|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|0
1724784490000|2024-08-27 18:48:10|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|1
1724784500000|2024-08-27 18:48:20|||||||||1
1724784520000|2024-08-27 18:48:40|||||||||2
1724784530000|2024-08-27 18:48:50|||||||||2
1724784590000|2024-08-27 18:49:50|43063.9|43043.9|43066.4|43046.4|43066.4|43046.4|43063.9|43043.9|23
1724784610000|2024-08-27 18:50:10|43061.5|43041.5|43063.9|43043.9|43063.9|43043.9|43061.4|43041.4|2
1724784620000|2024-08-27 18:50:20|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|43061.4|43041.4|2
1724784650000|2024-08-27 18:50:50|||||||||4
1724784670000|2024-08-27 18:51:10|||||||||1
1724784690000|2024-08-27 18:51:30|||||||||4
1724784710000|2024-08-27 18:51:50|||||||||7
1724784730000|2024-08-27 18:52:10|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|7
1724784740000|2024-08-27 18:52:20|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|8
1724784750000|2024-08-27 18:52:30|||||||||1
1724784770000|2024-08-27 18:52:50|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|3
1724784780000|2024-08-27 18:53:00|43054|43034|43056.4|43036.4|43056.4|43036.4|43054|43034|14
1724784790000|2024-08-27 18:53:10|43054|43034|43054|43034|43054|43034|43054|43034|0
1724784820000|2024-08-27 18:53:40|||||||||1
1724784840000|2024-08-27 18:54:00|||||||||1
1724784850000|2024-08-27 18:54:10|||||||||1
1724784860000|2024-08-27 18:54:20|||||||||1
1724784870000|2024-08-27 18:54:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|3
1724784890000|2024-08-27 18:54:50|||||||||2
1724784910000|2024-08-27 18:55:10|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|2
1724784920000|2024-08-27 18:55:20|||||||||1
1724784940000|2024-08-27 18:55:40|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|43043.9|43023.9|0
1724784960000|2024-08-27 18:56:00|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|43046.4|43026.4|1
1724784970000|2024-08-27 18:56:10|||||||||1
1724784980000|2024-08-27 18:56:20|||||||||1
1724784990000|2024-08-27 18:56:30|43048.9|43028.9|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|2
1724785010000|2024-08-27 18:56:50|43053.9|43033.9|43056.4|43036.4|43056.4|43036.4|43051.4|43031.4|4
1724785020000|2024-08-27 18:57:00|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|0
1724785030000|2024-08-27 18:57:10|43056.4|43036.4|43058.9|43038.9|43058.9|43038.9|43056.4|43036.4|0
1724785040000|2024-08-27 18:57:20|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|4
1724785080000|2024-08-27 18:58:00|||||||||1
1724785100000|2024-08-27 18:58:20|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|43058.9|43038.9|1
1724785110000|2024-08-27 18:58:30|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|0
1724785130000|2024-08-27 18:58:50|43054|43034|43054|43034|43056.5|43036.5|43054|43034|1
1724785140000|2024-08-27 18:59:00|43056.4|43036.4|43051.5|43031.5|43056.4|43036.4|43051.5|43031.5|2
1724785150000|2024-08-27 18:59:10|||||||||9
1724785160000|2024-08-27 18:59:20|||||||||1
1724785170000|2024-08-27 18:59:30|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|0
1724785190000|2024-08-27 18:59:50|||||||||3
1724785200000|2024-08-27 19:00:00|43049|43029|43049|43029|43049|43029|43049|43029|1
1724785210000|2024-08-27 19:00:10|||||||||1
1724785220000|2024-08-27 19:00:20|43046.5|43026.5|43043.9|43023.9|43046.5|43026.5|43043.9|43023.9|6
1724785230000|2024-08-27 19:00:30|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1724785250000|2024-08-27 19:00:50|||||||||2
1724785260000|2024-08-27 19:01:00|||||||||1
1724785270000|2024-08-27 19:01:10|43039|43019|43039|43019|43039|43019|43039|43019|0
1724785300000|2024-08-27 19:01:40|||||||||2
1724785310000|2024-08-27 19:01:50|||||||||1
1724785320000|2024-08-27 19:02:00|||||||||3
1724785330000|2024-08-27 19:02:10|||||||||2
1724785350000|2024-08-27 19:02:30|43041.5|43021.5|43039|43019|43041.5|43021.5|43039|43019|0
1724785360000|2024-08-27 19:02:40|43041.5|43021.5|43039|43019|43041.5|43021.5|43039|43019|0
1724785390000|2024-08-27 19:03:10|||||||||3
1724785400000|2024-08-27 19:03:20|||||||||1
1724785440000|2024-08-27 19:04:00|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|43036.5|43016.5|3
1724785450000|2024-08-27 19:04:10|43034|43014|43034|43014|43034|43014|43034|43014|0
1724785470000|2024-08-27 19:04:30|43036.5|43016.5|43031.5|43011.5|43036.5|43016.5|43031.5|43011.5|1
1724785490000|2024-08-27 19:04:50|||||||||3
1724785520000|2024-08-27 19:05:20|||||||||1
1724785530000|2024-08-27 19:05:30|43034|43014|43034|43014|43034|43014|43034|43014|3
1724785540000|2024-08-27 19:05:40|||||||||1
1724785550000|2024-08-27 19:05:50|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|2
1724785580000|2024-08-27 19:06:20|||||||||11
1724785590000|2024-08-27 19:06:30|43029|43009|43031.5|43011.5|43031.5|43011.5|43029|43009|2
1724785610000|2024-08-27 19:06:50|||||||||1
1724785630000|2024-08-27 19:07:10|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|0
1724785640000|2024-08-27 19:07:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|1
1724785670000|2024-08-27 19:07:50|||||||||4
1724785680000|2024-08-27 19:08:00|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|7
1724785690000|2024-08-27 19:08:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|8
1724785700000|2024-08-27 19:08:20|||||||||1
1724785740000|2024-08-27 19:09:00|||||||||2
1724785760000|2024-08-27 19:09:20|43024|43004|43024|43004|43024|43004|43024|43004|1
1724785790000|2024-08-27 19:09:50|43021.5|43001.5|43024|43004|43024|43004|43021.5|43001.5|2
1724785800000|2024-08-27 19:10:00|||||||||1
1724785810000|2024-08-27 19:10:10|43021.5|43001.5|43024|43004|43026.5|43006.5|43021.5|43001.5|5
1724785820000|2024-08-27 19:10:20|43021.5|43001.5|43021.5|43001.5|43024|43004|43021.5|43001.5|3
1724785830000|2024-08-27 19:10:30|||||||||3
1724785840000|2024-08-27 19:10:40|43019|42999|43021.5|43001.5|43021.5|43001.5|43019|42999|0
1724785860000|2024-08-27 19:11:00|||||||||1
1724785870000|2024-08-27 19:11:10|43019|42999|43021.5|43001.5|43021.5|43001.5|43019|42999|0
1724785880000|2024-08-27 19:11:20|43019|42999|43019|42999|43019|42999|43019|42999|0
1724785890000|2024-08-27 19:11:30|43021.5|43001.5|43019|42999|43021.5|43001.5|43019|42999|1
1724785900000|2024-08-27 19:11:40|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|1
1724785960000|2024-08-27 19:12:40|||||||||1
1724785970000|2024-08-27 19:12:50|||||||||1
1724785990000|2024-08-27 19:13:10|43024|43004|43024|43004|43024|43004|43024|43004|13
1724786010000|2024-08-27 19:13:30|43021.5|43001.5|43024|43004|43024|43004|43021.5|43001.5|12
1724786020000|2024-08-27 19:13:40|43021.5|43001.5|43024|43004|43024|43004|43021.5|43001.5|1
1724786030000|2024-08-27 19:13:50|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1724786040000|2024-08-27 19:14:00|43024|43004|43021.5|43001.5|43024|43004|43021.5|43001.5|1
1724786050000|2024-08-27 19:14:10|43021.6|43001.6|43026.5|43006.5|43026.5|43006.5|43021.5|43001.5|3
1724786090000|2024-08-27 19:14:50|||||||||2
1724786120000|2024-08-27 19:15:20|43021.6|43001.6|43021.5|43001.5|43026.5|43006.5|43021.5|43001.5|5
1724786130000|2024-08-27 19:15:30|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43024|43004|1
1724786140000|2024-08-27 19:15:40|43024|43004|43024|43004|43024|43004|43024|43004|0
1724786150000|2024-08-27 19:15:50|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|2
1724786160000|2024-08-27 19:16:00|||||||||4
1724786170000|2024-08-27 19:16:10|||||||||17
1724786180000|2024-08-27 19:16:20|||||||||1
1724786190000|2024-08-27 19:16:30|||||||||1
1724786220000|2024-08-27 19:17:00|||||||||12
1724786230000|2024-08-27 19:17:10|43019|42999|43019|42999|43019|42999|43019|42999|1
1724786250000|2024-08-27 19:17:30|43016.6|42996.6|43016.5|42996.5|43016.6|42996.6|43016.5|42996.5|1
1724786270000|2024-08-27 19:17:50|||||||||1
1724786300000|2024-08-27 19:18:20|43014|42994|43014.1|42994.1|43014.1|42994.1|43014|42994|4
1724786320000|2024-08-27 19:18:40|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|2
1724786330000|2024-08-27 19:18:50|43009.1|42989.1|43011.6|42991.6|43011.6|42991.6|43009.1|42989.1|2
1724786340000|2024-08-27 19:19:00|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|3
1724786390000|2024-08-27 19:19:50|||||||||4
1724786400000|2024-08-27 19:20:00|||||||||1
1724786410000|2024-08-27 19:20:10|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|3
1724786420000|2024-08-27 19:20:20|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|2
1724786450000|2024-08-27 19:20:50|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|7
1724786460000|2024-08-27 19:21:00|||||||||2
1724786480000|2024-08-27 19:21:20|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|10
1724786490000|2024-08-27 19:21:30|42999.1|42979.1|42999|42979|42999.1|42979.1|42996.6|42976.6|15
1724786500000|2024-08-27 19:21:40|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|2
1724786510000|2024-08-27 19:21:50|42999|42979|42984.1|42964.1|42999|42979|42984.1|42964.1|38
1724786520000|2024-08-27 19:22:00|42981.6|42961.6|42981.5|42961.5|42981.6|42961.6|42981.5|42961.5|12
1724786530000|2024-08-27 19:22:10|42984|42964|42984|42964|42984|42964|42984|42964|3
1724786540000|2024-08-27 19:22:20|42986.5|42966.5|42986.5|42966.5|42989|42969|42986.5|42966.5|6
1724786560000|2024-08-27 19:22:40|42984|42964|42979|42959|42984|42964|42976.5|42956.5|61
1724786570000|2024-08-27 19:22:50|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42979|42959|1
1724786580000|2024-08-27 19:23:00|42979|42959|42979|42959|42984|42964|42979|42959|11
1724786590000|2024-08-27 19:23:10|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|1
1724786610000|2024-08-27 19:23:30|42984|42964|42981.5|42961.5|42984|42964|42981.5|42961.5|0
1724786620000|2024-08-27 19:23:40|42984|42964|42981.5|42961.5|42984|42964|42981.5|42961.5|11
1724786630000|2024-08-27 19:23:50|||||||||1
1724786640000|2024-08-27 19:24:00|42979.1|42959.1|42976.5|42956.5|42981.5|42961.5|42976.5|42956.5|3
1724786650000|2024-08-27 19:24:10|42974|42954|42974|42954|42974|42954|42974|42954|2
1724786660000|2024-08-27 19:24:20|||||||||3
1724786690000|2024-08-27 19:24:50|42979|42959|42979|42959|42979|42959|42979|42959|7
1724786700000|2024-08-27 19:25:00|||||||||1
1724786710000|2024-08-27 19:25:10|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|0
1724786720000|2024-08-27 19:25:20|42984|42964|42984|42964|42984|42964|42984|42964|1
1724786750000|2024-08-27 19:25:50|42986.5|42966.5|42986.6|42966.6|42986.6|42966.6|42986.5|42966.5|2
1724786760000|2024-08-27 19:26:00|||||||||2
1724786790000|2024-08-27 19:26:30|42989|42969|42989|42969|42989|42969|42989|42969|5
1724786810000|2024-08-27 19:26:50|||||||||1
1724786820000|2024-08-27 19:27:00|||||||||2
1724786830000|2024-08-27 19:27:10|42991.5|42971.5|42994|42974|42994|42974|42991.5|42971.5|5
1724786840000|2024-08-27 19:27:20|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|42996.5|42976.5|1
1724786860000|2024-08-27 19:27:40|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|42996.6|42976.6|5
1724786880000|2024-08-27 19:28:00|||||||||2
1724786900000|2024-08-27 19:28:20|42999.1|42979.1|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|2
1724786920000|2024-08-27 19:28:40|||||||||1
1724786930000|2024-08-27 19:28:50|42999.1|42979.1|43001.6|42981.6|43001.6|42981.6|42999.1|42979.1|1
1724786940000|2024-08-27 19:29:00|42999.1|42979.1|42996.6|42976.6|42999.1|42979.1|42996.6|42976.6|22
1724786990000|2024-08-27 19:29:50|||||||||5
1724787000000|2024-08-27 19:30:00|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|9
1724787010000|2024-08-27 19:30:10|43004|42984|43001.6|42981.6|43004|42984|43001.6|42981.6|2
1724787030000|2024-08-27 19:30:30|43006.5|42986.5|43006.6|42986.6|43006.6|42986.6|43006.5|42986.5|21
1724787040000|2024-08-27 19:30:40|||||||||5
1724787050000|2024-08-27 19:30:50|||||||||2
1724787100000|2024-08-27 19:31:40|||||||||2
1724787110000|2024-08-27 19:31:50|||||||||1
1724787130000|2024-08-27 19:32:10|||||||||3
1724787150000|2024-08-27 19:32:30|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|2
1724787160000|2024-08-27 19:32:40|||||||||1
1724787190000|2024-08-27 19:33:10|||||||||1
1724787200000|2024-08-27 19:33:20|||||||||2
1724787220000|2024-08-27 19:33:40|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|2
1724787250000|2024-08-27 19:34:10|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|43006.6|42986.6|0
1724787270000|2024-08-27 19:34:30|||||||||7
1724787280000|2024-08-27 19:34:40|||||||||3
1724787290000|2024-08-27 19:34:50|||||||||1
1724787300000|2024-08-27 19:35:00|||||||||6
1724787330000|2024-08-27 19:35:30|43009.1|42989.1|43009.1|42989.1|43011.6|42991.6|43009.1|42989.1|2
1724787340000|2024-08-27 19:35:40|43011.6|42991.6|43009.1|42989.1|43011.6|42991.6|43009.1|42989.1|0
1724787350000|2024-08-27 19:35:50|43011.6|42991.6|43009.1|42989.1|43011.6|42991.6|43009.1|42989.1|0
1724787360000|2024-08-27 19:36:00|43011.6|42991.6|43014.1|42994.1|43014.1|42994.1|43009.1|42989.1|0
1724787390000|2024-08-27 19:36:30|||||||||3
1724787400000|2024-08-27 19:36:40|43016.6|42996.6|43016.6|42996.6|43016.6|42996.6|43016.6|42996.6|1
1724787410000|2024-08-27 19:36:50|||||||||2
1724787420000|2024-08-27 19:37:00|||||||||1
1724787440000|2024-08-27 19:37:20|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|3
1724787450000|2024-08-27 19:37:30|43021.6|43001.6|43024.1|43004.1|43024.1|43004.1|43021.6|43001.6|3
1724787470000|2024-08-27 19:37:50|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|3
1724787490000|2024-08-27 19:38:10|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|2
1724787500000|2024-08-27 19:38:20|||||||||1
1724787510000|2024-08-27 19:38:30|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|1
1724787540000|2024-08-27 19:39:00|||||||||3
1724787560000|2024-08-27 19:39:20|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|43024.1|43004.1|5
1724787570000|2024-08-27 19:39:30|||||||||2
1724787620000|2024-08-27 19:40:20|||||||||7
1724787630000|2024-08-27 19:40:30|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|43021.6|43001.6|0
1724787650000|2024-08-27 19:40:50|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|4
1724787660000|2024-08-27 19:41:00|||||||||3
1724787680000|2024-08-27 19:41:20|43029.1|43009.1|43026.6|43006.6|43029.1|43009.1|43026.6|43006.6|0
1724787690000|2024-08-27 19:41:30|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|1
1724787710000|2024-08-27 19:41:50|||||||||1
1724787720000|2024-08-27 19:42:00|||||||||1
1724787730000|2024-08-27 19:42:10|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|43031.6|43011.6|4
1724787740000|2024-08-27 19:42:20|43031.7|43011.7|43034.1|43014.1|43034.1|43014.1|43031.6|43011.6|1
1724787750000|2024-08-27 19:42:30|43036.6|43016.6|43034.1|43014.1|43036.6|43016.6|43034.1|43014.1|1
1724787770000|2024-08-27 19:42:50|43036.6|43016.6|43036.6|43016.6|43036.6|43016.6|43036.6|43016.6|0
1724787800000|2024-08-27 19:43:20|43034.1|43014.1|43036.6|43016.6|43036.6|43016.6|43034.1|43014.1|4
1724787820000|2024-08-27 19:43:40|||||||||1
1724787830000|2024-08-27 19:43:50|||||||||2
1724787840000|2024-08-27 19:44:00|43034.2|43014.2|43036.7|43016.7|43036.7|43016.7|43034.2|43014.2|5
1724787860000|2024-08-27 19:44:20|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|2
1724787870000|2024-08-27 19:44:30|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|1
1724787890000|2024-08-27 19:44:50|||||||||2
1724787910000|2024-08-27 19:45:10|43041.7|43021.7|43044.1|43024.1|43044.1|43024.1|43041.7|43021.7|3
1724787920000|2024-08-27 19:45:20|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|43044.2|43024.2|4
1724787930000|2024-08-27 19:45:30|||||||||1
1724787940000|2024-08-27 19:45:40|43046.6|43026.6|43041.7|43021.7|43046.7|43026.7|43041.7|43021.7|2
1724787960000|2024-08-27 19:46:00|||||||||2
1724787970000|2024-08-27 19:46:10|43046.7|43026.7|43041.7|43021.7|43046.7|43026.7|43041.7|43021.7|4
1724788000000|2024-08-27 19:46:40|||||||||1
1724788010000|2024-08-27 19:46:50|||||||||1
1724788020000|2024-08-27 19:47:00|43039.2|43019.2|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|12
1724788030000|2024-08-27 19:47:10|43039.1|43019.1|43041.7|43021.7|43041.7|43021.7|43039.1|43019.1|0
1724788040000|2024-08-27 19:47:20|43036.7|43016.7|43036.7|43016.7|43039.2|43019.2|43036.7|43016.7|0
1724788050000|2024-08-27 19:47:30|43039.1|43019.1|43036.7|43016.7|43039.1|43019.1|43036.7|43016.7|0
1724788080000|2024-08-27 19:48:00|||||||||2
1724788090000|2024-08-27 19:48:10|43039.2|43019.2|43039.2|43019.2|43039.2|43019.2|43039.1|43019.1|1
1724788100000|2024-08-27 19:48:20|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|0
1724788110000|2024-08-27 19:48:30|43039.2|43019.2|43041.7|43021.7|43041.7|43021.7|43039.2|43019.2|15
1724788120000|2024-08-27 19:48:40|43036.7|43016.7|43039.2|43019.2|43041.7|43021.7|43036.7|43016.7|5
1724788140000|2024-08-27 19:49:00|||||||||4
1724788150000|2024-08-27 19:49:10|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|43041.7|43021.7|2
1724788160000|2024-08-27 19:49:20|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|13
1724788170000|2024-08-27 19:49:30|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|1
1724788200000|2024-08-27 19:50:00|43031.7|43011.7|43029.2|43009.2|43034.2|43014.2|43026.7|43006.7|7
1724788210000|2024-08-27 19:50:10|43026.7|43006.7|43029.2|43009.2|43029.2|43009.2|43026.7|43006.7|0
1724788220000|2024-08-27 19:50:20|43026.7|43006.7|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|5
1724788260000|2024-08-27 19:51:00|43029.2|43009.2|43026.7|43006.7|43029.2|43009.2|43026.7|43006.7|3
1724788280000|2024-08-27 19:51:20|||||||||8
1724788290000|2024-08-27 19:51:30|||||||||1
1724788310000|2024-08-27 19:51:50|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|2
1724788320000|2024-08-27 19:52:00|43021.7|43001.7|43019.2|42999.2|43021.7|43001.7|43019.2|42999.2|4
1724788330000|2024-08-27 19:52:10|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|1
1724788340000|2024-08-27 19:52:20|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|3
1724788350000|2024-08-27 19:52:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|4
1724788370000|2024-08-27 19:52:50|||||||||1
1724788380000|2024-08-27 19:53:00|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|3
1724788390000|2024-08-27 19:53:10|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1724788400000|2024-08-27 19:53:20|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|0
1724788450000|2024-08-27 19:54:10|||||||||1
1724788480000|2024-08-27 19:54:40|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|0
1724788490000|2024-08-27 19:54:50|||||||||56
1724788500000|2024-08-27 19:55:00|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|2
1724788510000|2024-08-27 19:55:10|43016.7|42996.7|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|0
1724788520000|2024-08-27 19:55:20|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|1
1724788540000|2024-08-27 19:55:40|||||||||1
1724788550000|2024-08-27 19:55:50|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|0
1724788560000|2024-08-27 19:56:00|||||||||2
1724788570000|2024-08-27 19:56:10|||||||||2
1724788590000|2024-08-27 19:56:30|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|2
1724788600000|2024-08-27 19:56:40|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|4
1724788630000|2024-08-27 19:57:10|||||||||1
1724788640000|2024-08-27 19:57:20|||||||||4
1724788650000|2024-08-27 19:57:30|43019.2|42999.2|43021.7|43001.7|43024.2|43004.2|43019.2|42999.2|5
1724788660000|2024-08-27 19:57:40|43024.2|43004.2|43021.7|43001.7|43026.7|43006.7|43021.7|43001.7|2
1724788670000|2024-08-27 19:57:50|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43021.7|43001.7|1
1724788680000|2024-08-27 19:58:00|||||||||1
1724788690000|2024-08-27 19:58:10|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1724788700000|2024-08-27 19:58:20|||||||||1
1724788710000|2024-08-27 19:58:30|||||||||17
1724788720000|2024-08-27 19:58:40|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|4
1724788740000|2024-08-27 19:59:00|||||||||2
1724788750000|2024-08-27 19:59:10|||||||||3
1724788760000|2024-08-27 19:59:20|43026.7|43006.7|43024.2|43004.2|43026.7|43006.7|43024.2|43004.2|2
1724788770000|2024-08-27 19:59:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|2
1724788780000|2024-08-27 19:59:40|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|6
1724788790000|2024-08-27 19:59:50|43014.2|42994.2|43009.2|42989.2|43016.7|42996.7|43009.2|42989.2|16
1724788800000|2024-08-27 20:00:00|43011.7|42991.7|43016.7|42996.7|43016.7|42996.7|43011.7|42991.7|9
1724788810000|2024-08-27 20:00:10|43011.8|42991.8|43011.7|42991.7|43011.8|42991.8|43009.2|42989.2|8
1724788820000|2024-08-27 20:00:20|||||||||1
1724788830000|2024-08-27 20:00:30|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|4
1724788840000|2024-08-27 20:00:40|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|8
1724788850000|2024-08-27 20:00:50|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|1
1724788860000|2024-08-27 20:01:00|43006.7|42986.7|43004.2|42984.2|43006.7|42986.7|43004.2|42984.2|1
1724788880000|2024-08-27 20:01:20|||||||||1
1724788890000|2024-08-27 20:01:30|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43004.2|42984.2|6
1724788920000|2024-08-27 20:02:00|||||||||1
1724788940000|2024-08-27 20:02:20|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43006.7|42986.7|3
1724788950000|2024-08-27 20:02:30|43006.7|42986.7|43009.2|42989.2|43009.2|42989.2|43006.7|42986.7|2
1724788990000|2024-08-27 20:03:10|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|3
1724789000000|2024-08-27 20:03:20|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|1
1724789010000|2024-08-27 20:03:30|43016.7|42996.7|43014.2|42994.2|43016.7|42996.7|43014.2|42994.2|2
1724789020000|2024-08-27 20:03:40|43011.7|42991.7|43014.2|42994.2|43014.2|42994.2|43011.7|42991.7|1
1724789030000|2024-08-27 20:03:50|||||||||1
1724789040000|2024-08-27 20:04:00|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|2
1724789070000|2024-08-27 20:04:30|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1724789090000|2024-08-27 20:04:50|43016.7|42996.7|43019.2|42999.2|43019.2|42999.2|43016.7|42996.7|2
1724789110000|2024-08-27 20:05:10|||||||||1
1724789120000|2024-08-27 20:05:20|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|43016.7|42996.7|0
1724789150000|2024-08-27 20:05:50|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|4
1724789160000|2024-08-27 20:06:00|43021.7|43001.7|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|1
1724789170000|2024-08-27 20:06:10|43021.7|43001.7|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|3
1724789180000|2024-08-27 20:06:20|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|43019.2|42999.2|0
1724789190000|2024-08-27 20:06:30|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|1
1724789200000|2024-08-27 20:06:40|43019.3|42999.3|43016.7|42996.7|43019.3|42999.3|43016.7|42996.7|1
1724789210000|2024-08-27 20:06:50|||||||||20
1724789240000|2024-08-27 20:07:20|||||||||2
1724789250000|2024-08-27 20:07:30|||||||||10
1724789260000|2024-08-27 20:07:40|||||||||5
1724789280000|2024-08-27 20:08:00|43019.2|42999.2|43016.7|42996.7|43019.2|42999.2|43016.7|42996.7|1
1724789290000|2024-08-27 20:08:10|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|43021.7|43001.7|10
1724789320000|2024-08-27 20:08:40|||||||||1
1724789400000|2024-08-27 20:10:00|||||||||1
1724789440000|2024-08-27 20:10:40|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|43024.2|43004.2|1
1724789460000|2024-08-27 20:11:00|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|2
1724789480000|2024-08-27 20:11:20|43029.2|43009.2|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|0
1724789490000|2024-08-27 20:11:30|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|1
1724789540000|2024-08-27 20:12:20|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1724789550000|2024-08-27 20:12:30|||||||||1
1724789560000|2024-08-27 20:12:40|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1724789570000|2024-08-27 20:12:50|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|3
1724789580000|2024-08-27 20:13:00|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|7
1724789600000|2024-08-27 20:13:20|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|4
1724789650000|2024-08-27 20:14:10|||||||||1
1724789680000|2024-08-27 20:14:40|43021.8|43001.8|43024.3|43004.3|43024.3|43004.3|43021.8|43001.8|1
1724789730000|2024-08-27 20:15:30|43021.8|43001.8|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|10
1724789740000|2024-08-27 20:15:40|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|3
1724789750000|2024-08-27 20:15:50|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|1
1724789760000|2024-08-27 20:16:00|||||||||8
1724789780000|2024-08-27 20:16:20|||||||||5
1724789790000|2024-08-27 20:16:30|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|4
1724789800000|2024-08-27 20:16:40|43029.3|43009.3|43031.7|43011.7|43031.7|43011.7|43029.3|43009.3|0
1724789810000|2024-08-27 20:16:50|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|1
1724789820000|2024-08-27 20:17:00|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1724789840000|2024-08-27 20:17:20|||||||||22
1724789850000|2024-08-27 20:17:30|||||||||3
1724789870000|2024-08-27 20:17:50|43034.2|43014.2|43031.8|43011.8|43034.3|43014.3|43031.8|43011.8|4
1724789880000|2024-08-27 20:18:00|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|0
1724789900000|2024-08-27 20:18:20|||||||||2
1724789920000|2024-08-27 20:18:40|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1724789940000|2024-08-27 20:19:00|||||||||2
1724789950000|2024-08-27 20:19:10|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|0
1724790000000|2024-08-27 20:20:00|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43029.3|43009.3|0
1724790010000|2024-08-27 20:20:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|10
1724790030000|2024-08-27 20:20:30|43031.7|43011.7|43029.3|43009.3|43031.7|43011.7|43029.3|43009.3|0
1724790040000|2024-08-27 20:20:40|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|2
1724790100000|2024-08-27 20:21:40|||||||||1
1724790120000|2024-08-27 20:22:00|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|0
1724790130000|2024-08-27 20:22:10|||||||||1
1724790180000|2024-08-27 20:23:00|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|43026.8|43006.8|3
1724790210000|2024-08-27 20:23:30|||||||||2
1724790230000|2024-08-27 20:23:50|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|5
1724790260000|2024-08-27 20:24:20|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|0
1724790270000|2024-08-27 20:24:30|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1724790300000|2024-08-27 20:25:00|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|2
1724790370000|2024-08-27 20:26:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1724790490000|2024-08-27 20:28:10|||||||||1
1724790540000|2024-08-27 20:29:00|43034.3|43014.3|43031.8|43011.8|43034.3|43014.3|43031.8|43011.8|4
1724790560000|2024-08-27 20:29:20|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|5
1724790570000|2024-08-27 20:29:30|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|9
1724790580000|2024-08-27 20:29:40|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|0
1724790590000|2024-08-27 20:29:50|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|0
1724790600000|2024-08-27 20:30:00|||||||||1
1724790630000|2024-08-27 20:30:30|||||||||1
1724790640000|2024-08-27 20:30:40|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|43034.2|43014.2|3
1724790650000|2024-08-27 20:30:50|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|1
1724790710000|2024-08-27 20:31:50|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1724790720000|2024-08-27 20:32:00|43036.7|43016.7|43031.8|43011.8|43036.7|43016.7|43031.8|43011.8|1
1724790760000|2024-08-27 20:32:40|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|1
1724790790000|2024-08-27 20:33:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|1
1724790880000|2024-08-27 20:34:40|||||||||1
1724790890000|2024-08-27 20:34:50|||||||||1
1724790950000|2024-08-27 20:35:50|||||||||1
1724790980000|2024-08-27 20:36:20|||||||||1
1724791060000|2024-08-27 20:37:40|||||||||1
1724791110000|2024-08-27 20:38:30|||||||||8
1724791140000|2024-08-27 20:39:00|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|1
1724791180000|2024-08-27 20:39:40|||||||||1
1724791190000|2024-08-27 20:39:50|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1724791240000|2024-08-27 20:40:40|||||||||1
1724791250000|2024-08-27 20:40:50|||||||||1
1724791290000|2024-08-27 20:41:30|||||||||1
1724791300000|2024-08-27 20:41:40|||||||||1
1724791320000|2024-08-27 20:42:00|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|29
1724791340000|2024-08-27 20:42:20|43034.3|43014.3|43034.3|43014.3|43036.8|43016.8|43034.3|43014.3|1
1724791350000|2024-08-27 20:42:30|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|0
1724791450000|2024-08-27 20:44:10|43034.3|43014.3|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|3
1724791470000|2024-08-27 20:44:30|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1724791490000|2024-08-27 20:44:50|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|0
1724791500000|2024-08-27 20:45:00|||||||||2
1724791530000|2024-08-27 20:45:30|||||||||1
1724791550000|2024-08-27 20:45:50|||||||||4
1724791560000|2024-08-27 20:46:00|||||||||1
1724791570000|2024-08-27 20:46:10|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|1
1724791580000|2024-08-27 20:46:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|0
1724791650000|2024-08-27 20:47:30|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|0
1724791660000|2024-08-27 20:47:40|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1724791670000|2024-08-27 20:47:50|43034.3|43014.3|43036.8|43016.8|43036.8|43016.8|43034.3|43014.3|1
1724791680000|2024-08-27 20:48:00|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|43034.3|43014.3|3
1724791690000|2024-08-27 20:48:10|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|43031.8|43011.8|8
1724791700000|2024-08-27 20:48:20|||||||||3
1724791720000|2024-08-27 20:48:40|||||||||1
1724791740000|2024-08-27 20:49:00|||||||||1
1724791780000|2024-08-27 20:49:40|||||||||3
1724791800000|2024-08-27 20:50:00|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|4
1724791810000|2024-08-27 20:50:10|||||||||2
1724791820000|2024-08-27 20:50:20|||||||||1
1724791830000|2024-08-27 20:50:30|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|1
1724791840000|2024-08-27 20:50:40|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|1
1724791870000|2024-08-27 20:51:10|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|19
1724791910000|2024-08-27 20:51:50|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1724791930000|2024-08-27 20:52:10|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|0
1724791940000|2024-08-27 20:52:20|||||||||10
1724791960000|2024-08-27 20:52:40|||||||||1
1724791990000|2024-08-27 20:53:10|43024.4|43004.4|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|1
1724792010000|2024-08-27 20:53:30|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|1
1724792030000|2024-08-27 20:53:50|||||||||2
1724792040000|2024-08-27 20:54:00|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|0
1724792060000|2024-08-27 20:54:20|43036.9|43016.9|43041.9|43021.9|43041.9|43021.9|43036.9|43016.9|13
1724792080000|2024-08-27 20:54:40|||||||||1
1724792090000|2024-08-27 20:54:50|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|0
1724792100000|2024-08-27 20:55:00|43044.4|43024.4|43041.9|43021.9|43044.4|43024.4|43039.4|43019.4|3
1724792140000|2024-08-27 20:55:40|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|0
1724792200000|2024-08-27 20:56:40|43039.4|43019.4|43041.9|43021.9|43041.9|43021.9|43039.4|43019.4|0
1724792210000|2024-08-27 20:56:50|43039.4|43019.4|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|0
1724792220000|2024-08-27 20:57:00|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|1
1724792230000|2024-08-27 20:57:10|43039.4|43019.4|43044.4|43024.4|43044.4|43024.4|43039.4|43019.4|5
1724792240000|2024-08-27 20:57:20|43046.9|43026.9|43044.4|43024.4|43046.9|43026.9|43044.4|43024.4|8
1724792280000|2024-08-27 20:58:00|43042|43022|43041.9|43021.9|43042|43022|43041.9|43021.9|4
1724792290000|2024-08-27 20:58:10|||||||||1
1724792300000|2024-08-27 20:58:20|43039.4|43019.4|43036.9|43016.9|43039.4|43019.4|43036.9|43016.9|5
1724792330000|2024-08-27 20:58:50|||||||||6
1724792340000|2024-08-27 20:59:00|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|0
1724792390000|2024-08-27 20:59:50|||||||||4
1724796010000|2024-08-27 22:00:10|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|0
1724796020000|2024-08-27 22:00:20|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|5
1724796030000|2024-08-27 22:00:30|43029.7|43009.7|43009.6|42989.6|43037.1|43017.1|43009.6|42989.6|10
1724796040000|2024-08-27 22:00:40|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|43007.2|42987.2|1
1724796060000|2024-08-27 22:01:00|43007.1|42987.1|43004.7|42984.7|43007.1|42987.1|43004.7|42984.7|6
1724796090000|2024-08-27 22:01:30|42999.7|42979.7|43004.7|42984.7|43004.7|42984.7|42999.7|42979.7|3
1724796100000|2024-08-27 22:01:40|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|2
1724796130000|2024-08-27 22:02:10|||||||||1
1724796170000|2024-08-27 22:02:50|||||||||3
1724796200000|2024-08-27 22:03:20|||||||||1
1724796250000|2024-08-27 22:04:10|||||||||1
1724796260000|2024-08-27 22:04:20|42997.2|42977.2|42999.6|42979.6|42999.6|42979.6|42997.2|42977.2|2
1724796290000|2024-08-27 22:04:50|||||||||1
1724796340000|2024-08-27 22:05:40|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|0
1724796350000|2024-08-27 22:05:50|42994.7|42974.7|42994.6|42974.6|42994.7|42974.7|42994.6|42974.6|10
1724796380000|2024-08-27 22:06:20|||||||||5
1724796390000|2024-08-27 22:06:30|||||||||1
1724796480000|2024-08-27 22:08:00|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|42992.1|42972.1|1
1724796500000|2024-08-27 22:08:20|||||||||1
1724796510000|2024-08-27 22:08:30|||||||||1
1724796540000|2024-08-27 22:09:00|||||||||4
1724796550000|2024-08-27 22:09:10|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|1
1724796560000|2024-08-27 22:09:20|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|42982.2|42962.2|6
1724796570000|2024-08-27 22:09:30|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|4
1724796580000|2024-08-27 22:09:40|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|8
1724796590000|2024-08-27 22:09:50|42982.1|42962.1|42979.6|42959.6|42982.1|42962.1|42979.6|42959.6|0
1724796640000|2024-08-27 22:10:40|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|42977.1|42957.1|2
1724796660000|2024-08-27 22:11:00|||||||||2
1724796680000|2024-08-27 22:11:20|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|42977.2|42957.2|0
1724796690000|2024-08-27 22:11:30|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|1
1724796720000|2024-08-27 22:12:00|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|2
1724796730000|2024-08-27 22:12:10|||||||||4
1724796750000|2024-08-27 22:12:30|42969.7|42949.7|42964.7|42944.7|42969.7|42949.7|42964.7|42944.7|6
1724796760000|2024-08-27 22:12:40|42964.6|42944.6|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|2
1724796830000|2024-08-27 22:13:50|||||||||3
1724796840000|2024-08-27 22:14:00|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|2
1724796860000|2024-08-27 22:14:20|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|3
1724796870000|2024-08-27 22:14:30|||||||||1
1724796910000|2024-08-27 22:15:10|||||||||1
1724796920000|2024-08-27 22:15:20|||||||||1
1724796940000|2024-08-27 22:15:40|42967.2|42947.2|42964.7|42944.7|42967.2|42947.2|42964.7|42944.7|0
1724796970000|2024-08-27 22:16:10|42962.2|42942.2|42957.2|42937.2|42962.2|42942.2|42957.2|42937.2|10
1724796980000|2024-08-27 22:16:20|42954.7|42934.7|42952.2|42932.2|42954.7|42934.7|42952.2|42932.2|3
1724796990000|2024-08-27 22:16:30|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|2
1724797000000|2024-08-27 22:16:40|||||||||3
1724797030000|2024-08-27 22:17:10|||||||||1
1724797040000|2024-08-27 22:17:20|||||||||1
1724797050000|2024-08-27 22:17:30|||||||||1
1724797070000|2024-08-27 22:17:50|42954.7|42934.7|42957.2|42937.2|42957.2|42937.2|42954.7|42934.7|7
1724797110000|2024-08-27 22:18:30|42959.6|42939.6|42959.7|42939.7|42959.7|42939.7|42959.6|42939.6|0
1724797130000|2024-08-27 22:18:50|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|42957.2|42937.2|0
1724797140000|2024-08-27 22:19:00|42959.6|42939.6|42957.2|42937.2|42959.7|42939.7|42957.2|42937.2|0
1724797180000|2024-08-27 22:19:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|4
1724797190000|2024-08-27 22:19:50|42964.7|42944.7|42962.2|42942.2|42964.7|42944.7|42962.2|42942.2|1
1724797200000|2024-08-27 22:20:00|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|1
1724797220000|2024-08-27 22:20:20|||||||||1
1724797230000|2024-08-27 22:20:30|42969.7|42949.7|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|1
1724797270000|2024-08-27 22:21:10|||||||||1
1724797290000|2024-08-27 22:21:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|0
1724797310000|2024-08-27 22:21:50|||||||||1
1724797350000|2024-08-27 22:22:30|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|2
1724797360000|2024-08-27 22:22:40|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|1
1724797380000|2024-08-27 22:23:00|||||||||1
1724797420000|2024-08-27 22:23:40|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1724797450000|2024-08-27 22:24:10|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|42959.7|42939.7|1
1724797460000|2024-08-27 22:24:20|||||||||1
1724797500000|2024-08-27 22:25:00|||||||||1
1724797510000|2024-08-27 22:25:10|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|42962.2|42942.2|0
1724797530000|2024-08-27 22:25:30|||||||||5
1724797590000|2024-08-27 22:26:30|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|4
1724797620000|2024-08-27 22:27:00|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|1
1724797680000|2024-08-27 22:28:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1724797720000|2024-08-27 22:28:40|42967.2|42947.2|42969.7|42949.7|42969.7|42949.7|42967.2|42947.2|2
1724797770000|2024-08-27 22:29:30|||||||||1
1724797780000|2024-08-27 22:29:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|0
1724797800000|2024-08-27 22:30:00|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|2
1724797810000|2024-08-27 22:30:10|42967.2|42947.2|42967.2|42947.2|42969.7|42949.7|42967.2|42947.2|0
1724797820000|2024-08-27 22:30:20|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|1
1724797830000|2024-08-27 22:30:30|42967.2|42947.2|42964.7|42944.7|42967.2|42947.2|42964.7|42944.7|1
1724797840000|2024-08-27 22:30:40|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|0
1724797850000|2024-08-27 22:30:50|42964.7|42944.7|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|0
1724797860000|2024-08-27 22:31:00|||||||||1
1724797880000|2024-08-27 22:31:20|||||||||2
1724797910000|2024-08-27 22:31:50|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1724797920000|2024-08-27 22:32:00|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|3
1724797940000|2024-08-27 22:32:20|||||||||1
1724797990000|2024-08-27 22:33:10|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|2
1724798000000|2024-08-27 22:33:20|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1724798020000|2024-08-27 22:33:40|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1724798100000|2024-08-27 22:35:00|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1724798130000|2024-08-27 22:35:30|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1724798160000|2024-08-27 22:36:00|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|0
1724798170000|2024-08-27 22:36:10|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|0
1724798180000|2024-08-27 22:36:20|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|0
1724798220000|2024-08-27 22:37:00|||||||||2
1724798250000|2024-08-27 22:37:30|||||||||1
1724798280000|2024-08-27 22:38:00|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|42974.7|42954.7|2
1724798290000|2024-08-27 22:38:10|||||||||1
1724798310000|2024-08-27 22:38:30|||||||||1
1724798320000|2024-08-27 22:38:40|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1724798330000|2024-08-27 22:38:50|42972.3|42952.3|42977.2|42957.2|42977.2|42957.2|42972.3|42952.3|1
1724798360000|2024-08-27 22:39:20|||||||||3
1724798380000|2024-08-27 22:39:40|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|42979.7|42959.7|2
1724798400000|2024-08-27 22:40:00|||||||||3
1724798410000|2024-08-27 22:40:10|||||||||7
1724798430000|2024-08-27 22:40:30|||||||||1
1724798470000|2024-08-27 22:41:10|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1724798510000|2024-08-27 22:41:50|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|5
1724798520000|2024-08-27 22:42:00|||||||||1
1724798530000|2024-08-27 22:42:10|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|42984.7|42964.7|0
1724798540000|2024-08-27 22:42:20|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|2
1724798590000|2024-08-27 22:43:10|42984.7|42964.7|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1724798610000|2024-08-27 22:43:30|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1724798620000|2024-08-27 22:43:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|3
1724798630000|2024-08-27 22:43:50|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1724798640000|2024-08-27 22:44:00|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1724798660000|2024-08-27 22:44:20|||||||||2
1724798700000|2024-08-27 22:45:00|||||||||3
1724798720000|2024-08-27 22:45:20|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1724798780000|2024-08-27 22:46:20|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|1
1724798790000|2024-08-27 22:46:30|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|1
1724798800000|2024-08-27 22:46:40|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1724798810000|2024-08-27 22:46:50|||||||||1
1724798840000|2024-08-27 22:47:20|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|0
1724798930000|2024-08-27 22:48:50|||||||||2
1724798970000|2024-08-27 22:49:30|42974.8|42954.8|42977.3|42957.3|42977.3|42957.3|42974.8|42954.8|0
1724799000000|2024-08-27 22:50:00|||||||||4
1724799010000|2024-08-27 22:50:10|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|4
1724799050000|2024-08-27 22:50:50|||||||||1
1724799090000|2024-08-27 22:51:30|||||||||1
1724799110000|2024-08-27 22:51:50|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1724799200000|2024-08-27 22:53:20|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|0
1724799230000|2024-08-27 22:53:50|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|0
1724799240000|2024-08-27 22:54:00|||||||||1
1724799270000|2024-08-27 22:54:30|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|4
1724799300000|2024-08-27 22:55:00|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|2
1724799310000|2024-08-27 22:55:10|||||||||1
1724799360000|2024-08-27 22:56:00|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1724799370000|2024-08-27 22:56:10|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1724799390000|2024-08-27 22:56:30|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|2
1724799410000|2024-08-27 22:56:50|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|0
1724799540000|2024-08-27 22:59:00|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1724799550000|2024-08-27 22:59:10|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1724799560000|2024-08-27 22:59:20|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1724799580000|2024-08-27 22:59:40|||||||||2
1724799710000|2024-08-27 23:01:50|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|2
1724799720000|2024-08-27 23:02:00|42972.3|42952.3|42974.8|42954.8|42974.8|42954.8|42972.3|42952.3|0
1724799730000|2024-08-27 23:02:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|1
1724799740000|2024-08-27 23:02:20|42974.8|42954.8|42972.3|42952.3|42974.8|42954.8|42972.3|42952.3|1
1724799760000|2024-08-27 23:02:40|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|0
1724799810000|2024-08-27 23:03:30|||||||||1
1724799840000|2024-08-27 23:04:00|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|2
1724799890000|2024-08-27 23:04:50|||||||||3
1724799900000|2024-08-27 23:05:00|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|8
1724799920000|2024-08-27 23:05:20|42977.4|42957.4|42982.3|42962.3|42982.3|42962.3|42977.4|42957.4|5
1724799960000|2024-08-27 23:06:00|||||||||1
1724799990000|2024-08-27 23:06:30|42982.4|42962.4|42982.4|42962.4|42984.8|42964.8|42982.4|42962.4|2
1724800000000|2024-08-27 23:06:40|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|42982.3|42962.3|0
1724800010000|2024-08-27 23:06:50|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|2
1724800020000|2024-08-27 23:07:00|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1724800030000|2024-08-27 23:07:10|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1724800040000|2024-08-27 23:07:20|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42984.8|42964.8|0
1724800090000|2024-08-27 23:08:10|||||||||4
1724800100000|2024-08-27 23:08:20|||||||||2
1724800110000|2024-08-27 23:08:30|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42987.3|42967.3|1
1724800120000|2024-08-27 23:08:40|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1724800130000|2024-08-27 23:08:50|||||||||1
1724800180000|2024-08-27 23:09:40|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|0
1724800210000|2024-08-27 23:10:10|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1724800220000|2024-08-27 23:10:20|||||||||3
1724800230000|2024-08-27 23:10:30|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1724800270000|2024-08-27 23:11:10|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|0
1724800320000|2024-08-27 23:12:00|42987.4|42967.4|42984.9|42964.9|42987.4|42967.4|42984.9|42964.9|1
1724800380000|2024-08-27 23:13:00|||||||||1
1724800430000|2024-08-27 23:13:50|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|1
1724800440000|2024-08-27 23:14:00|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|0
1724800450000|2024-08-27 23:14:10|42984.8|42964.8|42982.4|42962.4|42984.8|42964.8|42982.4|42962.4|0
1724800460000|2024-08-27 23:14:20|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|42987.4|42967.4|2
1724800500000|2024-08-27 23:15:00|42982.4|42962.4|42984.8|42964.8|42984.8|42964.8|42982.4|42962.4|11
1724800510000|2024-08-27 23:15:10|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|0
1724800530000|2024-08-27 23:15:30|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|0
1724800540000|2024-08-27 23:15:40|42984.8|42964.8|42984.9|42964.9|42984.9|42964.9|42984.8|42964.8|0
1724800550000|2024-08-27 23:15:50|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|0
1724800580000|2024-08-27 23:16:20|||||||||1
1724800590000|2024-08-27 23:16:30|||||||||1
1724800610000|2024-08-27 23:16:50|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1724800620000|2024-08-27 23:17:00|42982.4|42962.4|42979.9|42959.9|42982.4|42962.4|42979.9|42959.9|0
1724800640000|2024-08-27 23:17:20|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|2
1724800660000|2024-08-27 23:17:40|42982.3|42962.3|42979.9|42959.9|42982.3|42962.3|42979.9|42959.9|1
1724800710000|2024-08-27 23:18:30|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|0
1724800720000|2024-08-27 23:18:40|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1724800800000|2024-08-27 23:20:00|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|0
1724800830000|2024-08-27 23:20:30|||||||||2
1724800880000|2024-08-27 23:21:20|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1724800900000|2024-08-27 23:21:40|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|8
1724800910000|2024-08-27 23:21:50|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1724800920000|2024-08-27 23:22:00|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|6
1724800950000|2024-08-27 23:22:30|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|0
1724800960000|2024-08-27 23:22:40|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|0
1724800970000|2024-08-27 23:22:50|42977.4|42957.4|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|0
1724801020000|2024-08-27 23:23:40|42974.9|42954.9|42977.4|42957.4|42977.4|42957.4|42974.9|42954.9|0
1724801040000|2024-08-27 23:24:00|42979.9|42959.9|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|2
1724801100000|2024-08-27 23:25:00|42979.9|42959.9|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|0
1724801110000|2024-08-27 23:25:10|42979.9|42959.9|42979.9|42959.9|42982.4|42962.4|42979.9|42959.9|0
1724801130000|2024-08-27 23:25:30|||||||||1
1724801160000|2024-08-27 23:26:00|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|0
1724801170000|2024-08-27 23:26:10|42977.4|42957.4|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|1
1724801190000|2024-08-27 23:26:30|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|3
1724801200000|2024-08-27 23:26:40|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|0
1724801210000|2024-08-27 23:26:50|42982.4|42962.4|42979.9|42959.9|42982.4|42962.4|42977.4|42957.4|7
1724801220000|2024-08-27 23:27:00|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|6
1724801240000|2024-08-27 23:27:20|||||||||3
1724801290000|2024-08-27 23:28:10|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|42984.9|42964.9|2
1724801320000|2024-08-27 23:28:40|||||||||3
1724801330000|2024-08-27 23:28:50|||||||||1
1724801340000|2024-08-27 23:29:00|||||||||1
1724801370000|2024-08-27 23:29:30|||||||||1
1724801380000|2024-08-27 23:29:40|||||||||1
1724801410000|2024-08-27 23:30:10|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|1
1724801420000|2024-08-27 23:30:20|42984.9|42964.9|42987.4|42967.4|42987.4|42967.4|42984.9|42964.9|0
1724801430000|2024-08-27 23:30:30|42984.9|42964.9|42987.4|42967.4|42987.4|42967.4|42984.9|42964.9|4
1724801440000|2024-08-27 23:30:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|5
1724801460000|2024-08-27 23:31:00|42994.9|42974.9|42992.4|42972.4|42994.9|42974.9|42992.4|42972.4|2
1724801480000|2024-08-27 23:31:20|42994.9|42974.9|42992.4|42972.4|42994.9|42974.9|42992.4|42972.4|0
1724801570000|2024-08-27 23:32:50|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|4
1724801620000|2024-08-27 23:33:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|0
1724801650000|2024-08-27 23:34:10|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|1
1724801660000|2024-08-27 23:34:20|42997.4|42977.4|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|0
1724801670000|2024-08-27 23:34:30|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|0
1724801680000|2024-08-27 23:34:40|42994.9|42974.9|42997.4|42977.4|42997.4|42977.4|42994.9|42974.9|0
1724801690000|2024-08-27 23:34:50|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1724801700000|2024-08-27 23:35:00|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|1
1724801710000|2024-08-27 23:35:10|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1724801720000|2024-08-27 23:35:20|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|0
1724801740000|2024-08-27 23:35:40|||||||||1
1724801800000|2024-08-27 23:36:40|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|42989.9|42969.9|0
1724801840000|2024-08-27 23:37:20|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|1
1724801850000|2024-08-27 23:37:30|||||||||4
1724801870000|2024-08-27 23:37:50|42989.9|42969.9|42994.9|42974.9|42994.9|42974.9|42989.9|42969.9|3
1724801880000|2024-08-27 23:38:00|42995|42975|42995|42975|42995|42975|42995|42975|3
1724801900000|2024-08-27 23:38:20|||||||||1
1724801950000|2024-08-27 23:39:10|42994.9|42974.9|42995|42975|42995|42975|42994.9|42974.9|0
1724801970000|2024-08-27 23:39:30|||||||||2
1724802000000|2024-08-27 23:40:00|42997.5|42977.5|42997.4|42977.4|42997.5|42977.5|42997.4|42977.4|1
1724802040000|2024-08-27 23:40:40|||||||||8
1724802070000|2024-08-27 23:41:10|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1724802080000|2024-08-27 23:41:20|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|42997.4|42977.4|0
1724802090000|2024-08-27 23:41:30|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1724802100000|2024-08-27 23:41:40|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|1
1724802110000|2024-08-27 23:41:50|42997.5|42977.5|42999.9|42979.9|42999.9|42979.9|42997.5|42977.5|0
1724802200000|2024-08-27 23:43:20|||||||||1
1724802210000|2024-08-27 23:43:30|||||||||1
1724802220000|2024-08-27 23:43:40|||||||||1
1724802230000|2024-08-27 23:43:50|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1724802240000|2024-08-27 23:44:00|42995|42975|42997.5|42977.5|42997.5|42977.5|42995|42975|1
1724802250000|2024-08-27 23:44:10|42995|42975|42995|42975|42995|42975|42995|42975|0
1724802270000|2024-08-27 23:44:30|42997.4|42977.4|42997.5|42977.5|42997.5|42977.5|42997.4|42977.4|0
1724802280000|2024-08-27 23:44:40|42997.4|42977.4|42995|42975|42997.4|42977.4|42995|42975|1
1724802330000|2024-08-27 23:45:30|||||||||6
1724802350000|2024-08-27 23:45:50|||||||||1
1724802460000|2024-08-27 23:47:40|||||||||1
1724802470000|2024-08-27 23:47:50|||||||||1
1724802500000|2024-08-27 23:48:20|||||||||1
1724802510000|2024-08-27 23:48:30|42997.4|42977.4|42997.5|42977.5|42997.5|42977.5|42997.4|42977.4|0
1724802520000|2024-08-27 23:48:40|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|4
1724802530000|2024-08-27 23:48:50|42992.4|42972.4|42995|42975|42995|42975|42992.4|42972.4|8
1724802590000|2024-08-27 23:49:50|42990|42970|42990|42970|42990|42970|42990|42970|3
1724802610000|2024-08-27 23:50:10|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|2
1724802630000|2024-08-27 23:50:30|42990|42970|42990|42970|42990|42970|42990|42970|0
1724802640000|2024-08-27 23:50:40|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|7
1724802690000|2024-08-27 23:51:30|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|1
1724802700000|2024-08-27 23:51:40|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42990|42970|0
1724802760000|2024-08-27 23:52:40|||||||||1
1724802780000|2024-08-27 23:53:00|42990|42970|42990|42970|42990|42970|42990|42970|1
1724802800000|2024-08-27 23:53:20|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|1
1724802860000|2024-08-27 23:54:20|42990|42970|42990|42970|42990|42970|42990|42970|3
1724802870000|2024-08-27 23:54:30|42992.5|42972.5|42990|42970|42992.5|42972.5|42990|42970|0
1724802890000|2024-08-27 23:54:50|42992.5|42972.5|42987.5|42967.5|42992.5|42972.5|42987.5|42967.5|6
1724802900000|2024-08-27 23:55:00|42990|42970|42990|42970|42990|42970|42990|42970|2
1724802930000|2024-08-27 23:55:30|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|3
1724803030000|2024-08-27 23:57:10|||||||||1
1724803040000|2024-08-27 23:57:20|42990|42970|42990|42970|42990|42970|42990|42970|1
1724803050000|2024-08-27 23:57:30|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|3
1724803060000|2024-08-27 23:57:40|42985|42965|42985|42965|42985|42965|42985|42965|1
1724803140000|2024-08-27 23:59:00|42980|42960|42977.5|42957.5|42980|42960|42977.5|42957.5|4
1724803190000|2024-08-27 23:59:50|42975|42955|42975|42955|42975|42955|42975|42955|6
1724803200000|2024-08-28 00:00:00|42977.5|42957.5|42982.5|42962.5|42982.5|42962.5|42977.5|42957.5|13
1724803210000|2024-08-28 00:00:10|42980|42960|42982.5|42962.5|42982.5|42962.5|42980|42960|0
1724803220000|2024-08-28 00:00:20|42985|42965|42985|42965|42985|42965|42985|42965|0
1724803230000|2024-08-28 00:00:30|42987.5|42967.5|42985|42965|42987.5|42967.5|42985|42965|3
1724803240000|2024-08-28 00:00:40|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1724803260000|2024-08-28 00:01:00|42990|42970|42990|42970|42990|42970|42990|42970|0
1724803270000|2024-08-28 00:01:10|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|2
1724803280000|2024-08-28 00:01:20|42990|42970|42990|42970|42992.5|42972.5|42990|42970|0
1724803300000|2024-08-28 00:01:40|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1724803310000|2024-08-28 00:01:50|42995|42975|42995|42975|42995|42975|42995|42975|1
1724803320000|2024-08-28 00:02:00|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1724803330000|2024-08-28 00:02:10|42995|42975|42995|42975|42995|42975|42995|42975|0
1724803340000|2024-08-28 00:02:20|42992.5|42972.5|42995|42975|42995|42975|42992.5|42972.5|3
1724803360000|2024-08-28 00:02:40|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1724803370000|2024-08-28 00:02:50|42995.1|42975.1|42997.5|42977.5|42997.5|42977.5|42995|42975|3
1724803390000|2024-08-28 00:03:10|43000|42980|42995|42975|43000|42980|42995|42975|2
1724803400000|2024-08-28 00:03:20|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|1
1724803410000|2024-08-28 00:03:30|42997.5|42977.5|43000|42980|43000|42980|42997.5|42977.5|4
1724803420000|2024-08-28 00:03:40|42997.5|42977.5|42995.1|42975.1|42997.5|42977.5|42995.1|42975.1|5
1724803430000|2024-08-28 00:03:50|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|0
1724803440000|2024-08-28 00:04:00|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1724803450000|2024-08-28 00:04:10|42995|42975|42995|42975|42995|42975|42995|42975|5
1724803490000|2024-08-28 00:04:50|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|10
1724803500000|2024-08-28 00:05:00|42985|42965|42982.5|42962.5|42985|42965|42982.5|42962.5|4
1724803530000|2024-08-28 00:05:30|||||||||1
1724803550000|2024-08-28 00:05:50|||||||||1
1724803560000|2024-08-28 00:06:00|42980.1|42960.1|42982.5|42962.5|42982.5|42962.5|42980|42960|2
1724803600000|2024-08-28 00:06:40|||||||||1
1724803610000|2024-08-28 00:06:50|||||||||1
1724803630000|2024-08-28 00:07:10|42985|42965|42985|42965|42985|42965|42985|42965|0
1724803640000|2024-08-28 00:07:20|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|1
1724803660000|2024-08-28 00:07:40|42985|42965|42987.5|42967.5|42987.5|42967.5|42985|42965|0
1724803680000|2024-08-28 00:08:00|42985|42965|42985|42965|42985|42965|42985|42965|3
1724803750000|2024-08-28 00:09:10|42990|42970|42990|42970|42990|42970|42990|42970|0
1724803770000|2024-08-28 00:09:30|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|0
1724803790000|2024-08-28 00:09:50|42990.1|42970.1|42985|42965|42990.1|42970.1|42985|42965|8
1724803830000|2024-08-28 00:10:30|||||||||1
1724803840000|2024-08-28 00:10:40|||||||||1
1724803860000|2024-08-28 00:11:00|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|42987.5|42967.5|0
1724803870000|2024-08-28 00:11:10|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|0
1724803880000|2024-08-28 00:11:20|42990.1|42970.1|42992.5|42972.5|42992.5|42972.5|42990.1|42970.1|7
1724803910000|2024-08-28 00:11:50|42995|42975|42995|42975|42995|42975|42995|42975|2
1724803930000|2024-08-28 00:12:10|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|0
1724803970000|2024-08-28 00:12:50|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|3
1724803980000|2024-08-28 00:13:00|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|2
1724803990000|2024-08-28 00:13:10|42995|42975|42995|42975|42995|42975|42995|42975|0
1724804000000|2024-08-28 00:13:20|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|0
1724804030000|2024-08-28 00:13:50|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|0
1724804040000|2024-08-28 00:14:00|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|2
1724804070000|2024-08-28 00:14:30|||||||||3
1724804090000|2024-08-28 00:14:50|||||||||5
1724804100000|2024-08-28 00:15:00|||||||||1
1724804110000|2024-08-28 00:15:10|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|3
1724804130000|2024-08-28 00:15:30|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|0
1724804160000|2024-08-28 00:16:00|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|6
1724804180000|2024-08-28 00:16:20|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|2
1724804200000|2024-08-28 00:16:40|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|0
1724804210000|2024-08-28 00:16:50|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|0
1724804220000|2024-08-28 00:17:00|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|0
1724804230000|2024-08-28 00:17:10|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|0
1724804260000|2024-08-28 00:17:40|||||||||1
1724804270000|2024-08-28 00:17:50|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|0
1724804280000|2024-08-28 00:18:00|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|3
1724804290000|2024-08-28 00:18:10|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|1
1724804310000|2024-08-28 00:18:30|||||||||2
1724804340000|2024-08-28 00:19:00|43000|42980|43000.1|42980.1|43000.1|42980.1|43000|42980|0
1724804360000|2024-08-28 00:19:20|||||||||1
1724804370000|2024-08-28 00:19:30|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|0
1724804380000|2024-08-28 00:19:40|||||||||2
1724804390000|2024-08-28 00:19:50|42995.1|42975.1|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|7
1724804400000|2024-08-28 00:20:00|42987.6|42967.6|42985.1|42965.1|42987.6|42967.6|42985.1|42965.1|1
1724804430000|2024-08-28 00:20:30|||||||||4
1724804440000|2024-08-28 00:20:40|||||||||1
1724804470000|2024-08-28 00:21:10|||||||||1
1724804500000|2024-08-28 00:21:40|42987.6|42967.6|42985.1|42965.1|42987.6|42967.6|42985.1|42965.1|2
1724804510000|2024-08-28 00:21:50|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|0
1724804530000|2024-08-28 00:22:10|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|1
1724804600000|2024-08-28 00:23:20|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|1
1724804620000|2024-08-28 00:23:40|||||||||2
1724804650000|2024-08-28 00:24:10|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|1
1724804660000|2024-08-28 00:24:20|42977.6|42957.6|42980.1|42960.1|42982.6|42962.6|42977.6|42957.6|2
1724804680000|2024-08-28 00:24:40|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|1
1724804690000|2024-08-28 00:24:50|||||||||15
1724804700000|2024-08-28 00:25:00|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|0
1724804710000|2024-08-28 00:25:10|42982.6|42962.6|42987.6|42967.6|42987.6|42967.6|42982.6|42962.6|2
1724804720000|2024-08-28 00:25:20|42990|42970|42990.1|42970.1|42990.1|42970.1|42990|42970|1
1724804730000|2024-08-28 00:25:30|||||||||1
1724804760000|2024-08-28 00:26:00|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|0
1724804780000|2024-08-28 00:26:20|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|42990.1|42970.1|0
1724804810000|2024-08-28 00:26:50|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42987.6|42967.6|0
1724804850000|2024-08-28 00:27:30|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|1
1724804860000|2024-08-28 00:27:40|42992.6|42972.6|42990.1|42970.1|42992.6|42972.6|42990.1|42970.1|0
1724804870000|2024-08-28 00:27:50|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|4
1724804890000|2024-08-28 00:28:10|||||||||2
1724804900000|2024-08-28 00:28:20|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|42995.1|42975.1|1
1724804920000|2024-08-28 00:28:40|||||||||1
1724804930000|2024-08-28 00:28:50|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|0
1724804940000|2024-08-28 00:29:00|||||||||5
1724804970000|2024-08-28 00:29:30|43000.1|42980.1|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|6
1724804980000|2024-08-28 00:29:40|||||||||6
1724804990000|2024-08-28 00:29:50|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992.6|42972.6|9
1724805000000|2024-08-28 00:30:00|42990.1|42970.1|42990.1|42970.1|42992.6|42972.6|42987.6|42967.6|3
1724805010000|2024-08-28 00:30:10|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|42987.6|42967.6|12
1724805020000|2024-08-28 00:30:20|42982.6|42962.6|42985.1|42965.1|42985.1|42965.1|42982.6|42962.6|6
1724805030000|2024-08-28 00:30:30|42982.6|42962.6|42985.1|42965.1|42987.6|42967.6|42982.6|42962.6|6
1724805040000|2024-08-28 00:30:40|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|0
1724805060000|2024-08-28 00:31:00|||||||||3
1724805070000|2024-08-28 00:31:10|42985.1|42965.1|42985.1|42965.1|42985.1|42965.1|42982.6|42962.6|10
1724805080000|2024-08-28 00:31:20|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|42982.6|42962.6|0
1724805090000|2024-08-28 00:31:30|42985.1|42965.1|42982.6|42962.6|42985.1|42965.1|42982.6|42962.6|6
1724805110000|2024-08-28 00:31:50|||||||||3
1724805120000|2024-08-28 00:32:00|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|42980.1|42960.1|2
1724805130000|2024-08-28 00:32:10|42977.6|42957.6|42980.1|42960.1|42982.6|42962.6|42977.6|42957.6|3
1724805140000|2024-08-28 00:32:20|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|42977.6|42957.6|0
1724805150000|2024-08-28 00:32:30|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42977.6|42957.6|4
1724805170000|2024-08-28 00:32:50|||||||||2
1724805220000|2024-08-28 00:33:40|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|6
1724805240000|2024-08-28 00:34:00|42972.7|42952.7|42972.6|42952.6|42972.7|42952.7|42972.6|42952.6|2
1724805250000|2024-08-28 00:34:10|42970.2|42950.2|42970.1|42950.1|42970.2|42950.2|42970.1|42950.1|2
1724805260000|2024-08-28 00:34:20|42972.6|42952.6|42970.1|42950.1|42972.6|42952.6|42970.1|42950.1|2
1724805280000|2024-08-28 00:34:40|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|2
1724805290000|2024-08-28 00:34:50|42970.1|42950.1|42967.6|42947.6|42970.1|42950.1|42967.6|42947.6|5
1724805300000|2024-08-28 00:35:00|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|42967.6|42947.6|2
1724805310000|2024-08-28 00:35:10|42972.6|42952.6|42970.1|42950.1|42972.6|42952.6|42967.6|42947.6|7
1724805320000|2024-08-28 00:35:20|42967.7|42947.7|42972.6|42952.6|42972.6|42952.6|42967.7|42947.7|2
1724805330000|2024-08-28 00:35:30|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|0
1724805340000|2024-08-28 00:35:40|42967.7|42947.7|42970.1|42950.1|42970.1|42950.1|42967.6|42947.6|2
1724805350000|2024-08-28 00:35:50|42972.6|42952.6|42972.6|42952.6|42975.1|42955.1|42972.6|42952.6|8
1724805380000|2024-08-28 00:36:20|||||||||1
1724805400000|2024-08-28 00:36:40|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|2
1724805410000|2024-08-28 00:36:50|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|0
1724805420000|2024-08-28 00:37:00|42970.2|42950.2|42972.6|42952.6|42972.6|42952.6|42970.1|42950.1|3
1724805430000|2024-08-28 00:37:10|||||||||2
1724805450000|2024-08-28 00:37:30|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|42975.1|42955.1|4
1724805460000|2024-08-28 00:37:40|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|2
1724805500000|2024-08-28 00:38:20|||||||||2
1724805520000|2024-08-28 00:38:40|||||||||2
1724805530000|2024-08-28 00:38:50|42970.1|42950.1|42972.6|42952.6|42972.6|42952.6|42970.1|42950.1|2
1724805540000|2024-08-28 00:39:00|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|0
1724805550000|2024-08-28 00:39:10|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|42972.6|42952.6|1
1724805560000|2024-08-28 00:39:20|42970.2|42950.2|42970.1|42950.1|42970.2|42950.2|42970.1|42950.1|0
1724805590000|2024-08-28 00:39:50|42967.6|42947.6|42962.6|42942.6|42967.6|42947.6|42962.6|42942.6|5
1724805600000|2024-08-28 00:40:00|||||||||3
1724805610000|2024-08-28 00:40:10|42960.2|42940.2|42960.1|42940.1|42960.2|42940.2|42960.1|42940.1|5
1724805630000|2024-08-28 00:40:30|||||||||11
1724805640000|2024-08-28 00:40:40|42965.1|42945.1|42965.1|42945.1|42965.1|42945.1|42962.6|42942.6|3
1724805650000|2024-08-28 00:40:50|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|42962.6|42942.6|0
1724805660000|2024-08-28 00:41:00|42962.7|42942.7|42965.2|42945.2|42965.2|42945.2|42962.7|42942.7|1
1724805670000|2024-08-28 00:41:10|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|0
1724805680000|2024-08-28 00:41:20|||||||||2
1724805690000|2024-08-28 00:41:30|||||||||4
1724805700000|2024-08-28 00:41:40|||||||||1
1724805720000|2024-08-28 00:42:00|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|5
1724805760000|2024-08-28 00:42:40|||||||||2
1724805770000|2024-08-28 00:42:50|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|2
1724805790000|2024-08-28 00:43:10|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|6
1724805800000|2024-08-28 00:43:20|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42962.7|42942.7|4
1724805810000|2024-08-28 00:43:30|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|0
1724805830000|2024-08-28 00:43:50|42960.2|42940.2|42965.2|42945.2|42965.2|42945.2|42960.2|42940.2|8
1724805840000|2024-08-28 00:44:00|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|8
1724805850000|2024-08-28 00:44:10|||||||||1
1724805870000|2024-08-28 00:44:30|||||||||1
1724805880000|2024-08-28 00:44:40|42960.2|42940.2|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|4
1724805890000|2024-08-28 00:44:50|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|9
1724805900000|2024-08-28 00:45:00|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|1
1724805910000|2024-08-28 00:45:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|1
1724805920000|2024-08-28 00:45:20|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|2
1724805930000|2024-08-28 00:45:30|42962.7|42942.7|42962.7|42942.7|42965.1|42945.1|42962.7|42942.7|10
1724805940000|2024-08-28 00:45:40|42965.2|42945.2|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|3
1724805950000|2024-08-28 00:45:50|42965.2|42945.2|42967.7|42947.7|42967.7|42947.7|42965.2|42945.2|4
1724805960000|2024-08-28 00:46:00|42967.6|42947.6|42965.2|42945.2|42967.6|42947.6|42962.7|42942.7|8
1724805970000|2024-08-28 00:46:10|42967.6|42947.6|42965.2|42945.2|42967.7|42947.7|42962.7|42942.7|4
1724805980000|2024-08-28 00:46:20|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|0
1724806000000|2024-08-28 00:46:40|42967.7|42947.7|42965.2|42945.2|42967.7|42947.7|42965.2|42945.2|6
1724806010000|2024-08-28 00:46:50|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|3
1724806020000|2024-08-28 00:47:00|42965.2|42945.2|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|1
1724806040000|2024-08-28 00:47:20|42965.2|42945.2|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|3
1724806060000|2024-08-28 00:47:40|||||||||3
1724806080000|2024-08-28 00:48:00|42960.2|42940.2|42957.7|42937.7|42960.2|42940.2|42957.7|42937.7|3
1724806100000|2024-08-28 00:48:20|42962.7|42942.7|42960.2|42940.2|42962.7|42942.7|42960.2|42940.2|3
1724806110000|2024-08-28 00:48:30|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|0
1724806120000|2024-08-28 00:48:40|42960.2|42940.2|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|2
1724806130000|2024-08-28 00:48:50|42960.2|42940.2|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|1
1724806140000|2024-08-28 00:49:00|||||||||1
1724806150000|2024-08-28 00:49:10|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|4
1724806170000|2024-08-28 00:49:30|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|0
1724806180000|2024-08-28 00:49:40|42965.2|42945.2|42967.7|42947.7|42967.7|42947.7|42965.2|42945.2|4
1724806190000|2024-08-28 00:49:50|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42962.7|42942.7|5
1724806200000|2024-08-28 00:50:00|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|0
1724806220000|2024-08-28 00:50:20|||||||||5
1724806240000|2024-08-28 00:50:40|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|4
1724806250000|2024-08-28 00:50:50|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|6
1724806260000|2024-08-28 00:51:00|42957.7|42937.7|42960.2|42940.2|42960.2|42940.2|42957.7|42937.7|1
1724806270000|2024-08-28 00:51:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|0
1724806300000|2024-08-28 00:51:40|42962.7|42942.7|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|10
1724806340000|2024-08-28 00:52:20|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|0
1724806360000|2024-08-28 00:52:40|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|1
1724806370000|2024-08-28 00:52:50|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|1
1724806380000|2024-08-28 00:53:00|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|0
1724806400000|2024-08-28 00:53:20|42960.2|42940.2|42957.7|42937.7|42960.2|42940.2|42957.7|42937.7|3
1724806410000|2024-08-28 00:53:30|42960.2|42940.2|42957.7|42937.7|42960.2|42940.2|42957.7|42937.7|0
1724806420000|2024-08-28 00:53:40|||||||||1
1724806430000|2024-08-28 00:53:50|||||||||1
1724806440000|2024-08-28 00:54:00|||||||||3
1724806460000|2024-08-28 00:54:20|42955.2|42935.2|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|3
1724806470000|2024-08-28 00:54:30|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|8
1724806480000|2024-08-28 00:54:40|42957.7|42937.7|42955.2|42935.2|42957.7|42937.7|42952.7|42932.7|4
1724806490000|2024-08-28 00:54:50|42957.7|42937.7|42952.7|42932.7|42957.7|42937.7|42952.7|42932.7|3
1724806500000|2024-08-28 00:55:00|42947.8|42927.8|42950.2|42930.2|42950.2|42930.2|42947.8|42927.8|8
1724806510000|2024-08-28 00:55:10|42952.7|42932.7|42950.2|42930.2|42952.7|42932.7|42950.2|42930.2|2
1724806520000|2024-08-28 00:55:20|42952.7|42932.7|42950.2|42930.2|42952.7|42932.7|42950.2|42930.2|0
1724806530000|2024-08-28 00:55:30|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|0
1724806550000|2024-08-28 00:55:50|42950.2|42930.2|42950.2|42930.2|42950.2|42930.2|42950.2|42930.2|8
1724806560000|2024-08-28 00:56:00|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|42952.7|42932.7|7
1724806570000|2024-08-28 00:56:10|42950.2|42930.2|42952.7|42932.7|42952.7|42932.7|42950.2|42930.2|1
1724806580000|2024-08-28 00:56:20|||||||||8
1724806590000|2024-08-28 00:56:30|||||||||7
1724806600000|2024-08-28 00:56:40|||||||||2
1724806610000|2024-08-28 00:56:50|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|42955.2|42935.2|7
1724806640000|2024-08-28 00:57:20|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|2
1724806650000|2024-08-28 00:57:30|||||||||3
1724806660000|2024-08-28 00:57:40|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|8
1724806680000|2024-08-28 00:58:00|||||||||4
1724806690000|2024-08-28 00:58:10|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|7
1724806720000|2024-08-28 00:58:40|42965.2|42945.2|42962.7|42942.7|42965.2|42945.2|42962.7|42942.7|5
1724806730000|2024-08-28 00:58:50|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|2
1724806740000|2024-08-28 00:59:00|42967.7|42947.7|42965.2|42945.2|42967.7|42947.7|42965.2|42945.2|4
1724806750000|2024-08-28 00:59:10|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|42962.7|42942.7|1
1724806760000|2024-08-28 00:59:20|42967.7|42947.7|42965.2|42945.2|42967.7|42947.7|42965.2|42945.2|5
1724806770000|2024-08-28 00:59:30|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|42967.7|42947.7|2
1724806780000|2024-08-28 00:59:40|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|1
1724806790000|2024-08-28 00:59:50|42962.7|42942.7|42965.2|42945.2|42965.2|42945.2|42962.7|42942.7|17
1724806800000|2024-08-28 01:00:00|42962.7|42942.7|42952.7|42932.7|42962.7|42942.7|42927.7|42907.7|94
1724806810000|2024-08-28 01:00:10|42955.2|42935.2|42972.7|42952.7|42972.7|42952.7|42955.2|42935.2|17
1724806820000|2024-08-28 01:00:20|42970.2|42950.2|42965.2|42945.2|42975.2|42955.2|42962.7|42942.7|17
1724806830000|2024-08-28 01:00:30|42962.7|42942.7|42957.7|42937.7|42965.2|42945.2|42952.7|42932.7|5
1724806840000|2024-08-28 01:00:40|42960.2|42940.2|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|2
1724806850000|2024-08-28 01:00:50|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|42960.2|42940.2|4
1724806860000|2024-08-28 01:01:00|42962.7|42942.7|42950.2|42930.2|42962.7|42942.7|42950.2|42930.2|20
1724806870000|2024-08-28 01:01:10|42952.7|42932.7|42950.2|42930.2|42952.7|42932.7|42950.2|42930.2|12
1724806880000|2024-08-28 01:01:20|42947.7|42927.7|42942.7|42922.7|42947.7|42927.7|42942.7|42922.7|2
1724806890000|2024-08-28 01:01:30|42945.2|42925.2|42942.7|42922.7|42945.2|42925.2|42940.2|42920.2|16
1724806900000|2024-08-28 01:01:40|42945.2|42925.2|42940.2|42920.2|42945.2|42925.2|42940.2|42920.2|52
1724806910000|2024-08-28 01:01:50|||||||||5
1724806920000|2024-08-28 01:02:00|42937.7|42917.7|42935.2|42915.2|42937.7|42917.7|42935.2|42915.2|2
1724806930000|2024-08-28 01:02:10|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|6
1724806940000|2024-08-28 01:02:20|42940.2|42920.2|42940.2|42920.2|42940.2|42920.2|42937.7|42917.7|4
1724806950000|2024-08-28 01:02:30|42937.7|42917.7|42940.2|42920.2|42940.2|42920.2|42937.7|42917.7|0
1724806960000|2024-08-28 01:02:40|42937.7|42917.7|42935.2|42915.2|42940.2|42920.2|42935.2|42915.2|5
1724806970000|2024-08-28 01:02:50|42937.7|42917.7|42935.2|42915.2|42940.2|42920.2|42935.2|42915.2|4
1724806980000|2024-08-28 01:03:00|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|42937.7|42917.7|0
1724806990000|2024-08-28 01:03:10|42940.2|42920.2|42937.7|42917.7|42942.6|42922.6|42937.7|42917.7|8
1724807000000|2024-08-28 01:03:20|42935.2|42915.2|42942.6|42922.6|42942.6|42922.6|42935.2|42915.2|6
1724807010000|2024-08-28 01:03:30|42942.7|42922.7|42940.2|42920.2|42942.7|42922.7|42940.2|42920.2|4
1724807020000|2024-08-28 01:03:40|42937.7|42917.7|42932.7|42912.7|42937.7|42917.7|42932.7|42912.7|1
1724807030000|2024-08-28 01:03:50|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|42930.2|42910.2|2
1724807040000|2024-08-28 01:04:00|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|11
1724807050000|2024-08-28 01:04:10|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42920.2|42900.2|10
1724807060000|2024-08-28 01:04:20|42927.7|42907.7|42930.2|42910.2|42932.7|42912.7|42925.2|42905.2|4
1724807070000|2024-08-28 01:04:30|42932.7|42912.7|42932.7|42912.7|42932.7|42912.7|42930.2|42910.2|0
1724807080000|2024-08-28 01:04:40|42935.2|42915.2|42930.2|42910.2|42935.2|42915.2|42930.2|42910.2|1
1724807090000|2024-08-28 01:04:50|42932.7|42912.7|42930.2|42910.2|42932.7|42912.7|42930.2|42910.2|7
1724807100000|2024-08-28 01:05:00|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42922.7|42902.7|5
1724807110000|2024-08-28 01:05:10|42927.7|42907.7|42925.2|42905.2|42927.7|42907.7|42925.2|42905.2|1
1724807120000|2024-08-28 01:05:20|42927.7|42907.7|42927.7|42907.7|42927.7|42907.7|42925.2|42905.2|1
1724807130000|2024-08-28 01:05:30|42925.2|42905.2|42925.2|42905.2|42930.2|42910.2|42925.2|42905.2|5
1724807140000|2024-08-28 01:05:40|42927.7|42907.7|42907.8|42887.8|42927.7|42907.7|42907.8|42887.8|7
1724807150000|2024-08-28 01:05:50|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42905.3|42885.3|7
1724807160000|2024-08-28 01:06:00|42910.3|42890.3|42915.2|42895.2|42915.2|42895.2|42910.3|42890.3|5
1724807170000|2024-08-28 01:06:10|42910.3|42890.3|42920.2|42900.2|42920.2|42900.2|42910.3|42890.3|10
1724807180000|2024-08-28 01:06:20|42917.7|42897.7|42920.2|42900.2|42920.2|42900.2|42917.7|42897.7|4
1724807190000|2024-08-28 01:06:30|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42917.7|42897.7|1
1724807200000|2024-08-28 01:06:40|42925.2|42905.2|42922.7|42902.7|42925.2|42905.2|42922.7|42902.7|3
1724807210000|2024-08-28 01:06:50|42925.2|42905.2|42927.7|42907.7|42927.7|42907.7|42922.7|42902.7|4
1724807220000|2024-08-28 01:07:00|42930.2|42910.2|42932.7|42912.7|42932.7|42912.7|42930.2|42910.2|3
1724807230000|2024-08-28 01:07:10|42930.2|42910.2|42932.7|42912.7|42932.7|42912.7|42930.2|42910.2|8
1724807240000|2024-08-28 01:07:20|42935.2|42915.2|42932.7|42912.7|42935.2|42915.2|42932.7|42912.7|0
1724807250000|2024-08-28 01:07:30|42935.1|42915.1|42932.7|42912.7|42935.2|42915.2|42932.7|42912.7|4
1724807260000|2024-08-28 01:07:40|||||||||2
1724807270000|2024-08-28 01:07:50|42930.2|42910.2|42927.7|42907.7|42930.2|42910.2|42925.2|42905.2|3
1724807280000|2024-08-28 01:08:00|42925.2|42905.2|42917.8|42897.8|42925.2|42905.2|42917.8|42897.8|2
1724807290000|2024-08-28 01:08:10|42917.7|42897.7|42915.2|42895.2|42917.7|42897.7|42915.2|42895.2|2
1724807300000|2024-08-28 01:08:20|42910.3|42890.3|42912.7|42892.7|42915.2|42895.2|42910.2|42890.2|6
1724807310000|2024-08-28 01:08:30|||||||||7
1724807320000|2024-08-28 01:08:40|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|11
1724807330000|2024-08-28 01:08:50|42917.7|42897.7|42920.2|42900.2|42922.7|42902.7|42917.7|42897.7|10
1724807340000|2024-08-28 01:09:00|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|3
1724807350000|2024-08-28 01:09:10|42917.7|42897.7|42920.2|42900.2|42920.2|42900.2|42917.7|42897.7|1
1724807360000|2024-08-28 01:09:20|42922.7|42902.7|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|2
1724807370000|2024-08-28 01:09:30|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|0
1724807380000|2024-08-28 01:09:40|42920.2|42900.2|42917.7|42897.7|42920.2|42900.2|42917.7|42897.7|3
1724807390000|2024-08-28 01:09:50|42915.2|42895.2|42907.7|42887.7|42917.7|42897.7|42907.7|42887.7|15
1724807400000|2024-08-28 01:10:00|42910.2|42890.2|42917.7|42897.7|42917.7|42897.7|42910.2|42890.2|3
1724807410000|2024-08-28 01:10:10|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|8
1724807420000|2024-08-28 01:10:20|||||||||2
1724807430000|2024-08-28 01:10:30|42922.7|42902.7|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|0
1724807440000|2024-08-28 01:10:40|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|42922.7|42902.7|1
1724807450000|2024-08-28 01:10:50|42920.2|42900.2|42920.2|42900.2|42920.2|42900.2|42917.7|42897.7|9
1724807460000|2024-08-28 01:11:00|42917.7|42897.7|42912.7|42892.7|42917.7|42897.7|42907.8|42887.8|11
1724807470000|2024-08-28 01:11:10|42915.2|42895.2|42912.7|42892.7|42915.2|42895.2|42910.3|42890.3|2
1724807480000|2024-08-28 01:11:20|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42910.3|42890.3|0
1724807490000|2024-08-28 01:11:30|42912.7|42892.7|42915.2|42895.2|42915.2|42895.2|42912.7|42892.7|0
1724807500000|2024-08-28 01:11:40|42915.3|42895.3|42920.2|42900.2|42920.2|42900.2|42915.3|42895.3|3
1724807510000|2024-08-28 01:11:50|42917.7|42897.7|42915.2|42895.2|42917.7|42897.7|42915.2|42895.2|2
1724807520000|2024-08-28 01:12:00|42917.7|42897.7|42920.2|42900.2|42920.2|42900.2|42915.3|42895.3|6
1724807530000|2024-08-28 01:12:10|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|1
1724807540000|2024-08-28 01:12:20|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|2
1724807550000|2024-08-28 01:12:30|42912.7|42892.7|42910.3|42890.3|42912.7|42892.7|42910.3|42890.3|1
1724807560000|2024-08-28 01:12:40|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1724807570000|2024-08-28 01:12:50|42907.8|42887.8|42912.7|42892.7|42912.7|42892.7|42907.8|42887.8|1
1724807580000|2024-08-28 01:13:00|42910.3|42890.3|42915.2|42895.2|42917.7|42897.7|42907.8|42887.8|7
1724807590000|2024-08-28 01:13:10|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1724807600000|2024-08-28 01:13:20|42915.2|42895.2|42915.3|42895.3|42917.7|42897.7|42915.2|42895.2|4
1724807610000|2024-08-28 01:13:30|42917.7|42897.7|42917.7|42897.7|42917.7|42897.7|42915.3|42895.3|7
1724807630000|2024-08-28 01:13:50|42915.3|42895.3|42915.2|42895.2|42917.7|42897.7|42915.2|42895.2|5
1724807640000|2024-08-28 01:14:00|42912.8|42892.8|42912.7|42892.7|42912.8|42892.8|42912.7|42892.7|0
1724807660000|2024-08-28 01:14:20|42910.3|42890.3|42910.3|42890.3|42912.7|42892.7|42910.3|42890.3|6
1724807670000|2024-08-28 01:14:30|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|0
1724807690000|2024-08-28 01:14:50|42915.3|42895.3|42912.8|42892.8|42915.3|42895.3|42912.8|42892.8|4
1724807700000|2024-08-28 01:15:00|42915.2|42895.2|42910.3|42890.3|42915.3|42895.3|42910.3|42890.3|6
1724807710000|2024-08-28 01:15:10|42910.2|42890.2|42907.8|42887.8|42910.2|42890.2|42907.8|42887.8|6
1724807720000|2024-08-28 01:15:20|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|0
1724807730000|2024-08-28 01:15:30|42902.8|42882.8|42892.8|42872.8|42902.8|42882.8|42892.8|42872.8|12
1724807740000|2024-08-28 01:15:40|42895.3|42875.3|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|8
1724807750000|2024-08-28 01:15:50|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|5
1724807760000|2024-08-28 01:16:00|42890.3|42870.3|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|9
1724807770000|2024-08-28 01:16:10|42895.3|42875.3|42897.8|42877.8|42897.8|42877.8|42895.3|42875.3|6
1724807780000|2024-08-28 01:16:20|42900.2|42880.2|42905.3|42885.3|42907.8|42887.8|42900.2|42880.2|3
1724807790000|2024-08-28 01:16:30|42907.8|42887.8|42905.3|42885.3|42907.8|42887.8|42902.8|42882.8|2
1724807800000|2024-08-28 01:16:40|42907.8|42887.8|42910.2|42890.2|42910.2|42890.2|42907.8|42887.8|4
1724807810000|2024-08-28 01:16:50|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|23
1724807820000|2024-08-28 01:17:00|42915.2|42895.2|42910.3|42890.3|42915.3|42895.3|42910.3|42890.3|4
1724807830000|2024-08-28 01:17:10|42907.8|42887.8|42905.3|42885.3|42907.8|42887.8|42905.3|42885.3|1
1724807840000|2024-08-28 01:17:20|42907.7|42887.7|42907.8|42887.8|42907.8|42887.8|42907.7|42887.7|2
1724807870000|2024-08-28 01:17:50|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42905.3|42885.3|5
1724807880000|2024-08-28 01:18:00|42912.7|42892.7|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|2
1724807890000|2024-08-28 01:18:10|42910.3|42890.3|42907.8|42887.8|42910.3|42890.3|42907.8|42887.8|1
1724807900000|2024-08-28 01:18:20|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|0
1724807910000|2024-08-28 01:18:30|42902.8|42882.8|42900.3|42880.3|42905.3|42885.3|42900.3|42880.3|0
1724807920000|2024-08-28 01:18:40|42905.3|42885.3|42900.3|42880.3|42905.3|42885.3|42900.3|42880.3|2
1724807930000|2024-08-28 01:18:50|42902.7|42882.7|42900.3|42880.3|42902.7|42882.7|42900.3|42880.3|0
1724807940000|2024-08-28 01:19:00|||||||||1
1724807950000|2024-08-28 01:19:10|42897.8|42877.8|42895.3|42875.3|42900.3|42880.3|42895.3|42875.3|2
1724807960000|2024-08-28 01:19:20|42897.7|42877.7|42897.8|42877.8|42897.8|42877.8|42897.7|42877.7|2
1724807970000|2024-08-28 01:19:30|42895.3|42875.3|42897.8|42877.8|42900.3|42880.3|42895.3|42875.3|25
1724807980000|2024-08-28 01:19:40|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|2
1724807990000|2024-08-28 01:19:50|42897.8|42877.8|42897.8|42877.8|42902.8|42882.8|42897.8|42877.8|10
1724808000000|2024-08-28 01:20:00|42900.3|42880.3|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|3
1724808010000|2024-08-28 01:20:10|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42890.3|42870.3|7
1724808020000|2024-08-28 01:20:20|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1724808030000|2024-08-28 01:20:30|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|3
1724808040000|2024-08-28 01:20:40|42890.3|42870.3|42895.3|42875.3|42895.3|42875.3|42890.3|42870.3|5
1724808050000|2024-08-28 01:20:50|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|0
1724808060000|2024-08-28 01:21:00|42895.3|42875.3|42900.3|42880.3|42900.3|42880.3|42895.3|42875.3|14
1724808070000|2024-08-28 01:21:10|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|1
1724808080000|2024-08-28 01:21:20|42900.3|42880.3|42902.8|42882.8|42902.8|42882.8|42900.3|42880.3|0
1724808090000|2024-08-28 01:21:30|||||||||1
1724808100000|2024-08-28 01:21:40|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|0
1724808110000|2024-08-28 01:21:50|42902.8|42882.8|42907.8|42887.8|42907.8|42887.8|42902.8|42882.8|1
1724808120000|2024-08-28 01:22:00|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|4
1724808150000|2024-08-28 01:22:30|42907.8|42887.8|42902.8|42882.8|42907.8|42887.8|42902.8|42882.8|5
1724808170000|2024-08-28 01:22:50|||||||||2
1724808180000|2024-08-28 01:23:00|42905.3|42885.3|42900.3|42880.3|42905.3|42885.3|42900.3|42880.3|0
1724808190000|2024-08-28 01:23:10|42902.8|42882.8|42907.8|42887.8|42907.8|42887.8|42902.8|42882.8|1
1724808200000|2024-08-28 01:23:20|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|1
1724808210000|2024-08-28 01:23:30|42902.8|42882.8|42900.3|42880.3|42902.8|42882.8|42900.3|42880.3|1
1724808220000|2024-08-28 01:23:40|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|42897.8|42877.8|0
1724808230000|2024-08-28 01:23:50|42900.3|42880.3|42897.8|42877.8|42900.3|42880.3|42897.8|42877.8|1
1724808240000|2024-08-28 01:24:00|42900.3|42880.3|42902.9|42882.9|42902.9|42882.9|42900.3|42880.3|1
1724808250000|2024-08-28 01:24:10|42902.8|42882.8|42915.3|42895.3|42915.3|42895.3|42902.8|42882.8|0
1724808260000|2024-08-28 01:24:20|42912.8|42892.8|42915.3|42895.3|42915.3|42895.3|42912.8|42892.8|0
1724808270000|2024-08-28 01:24:30|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|1
1724808280000|2024-08-28 01:24:40|||||||||5
1724808290000|2024-08-28 01:24:50|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|2
1724808300000|2024-08-28 01:25:00|||||||||4
1724808310000|2024-08-28 01:25:10|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42905.3|42885.3|5
1724808320000|2024-08-28 01:25:20|42910.3|42890.3|42905.3|42885.3|42910.3|42890.3|42905.3|42885.3|0
1724808330000|2024-08-28 01:25:30|42907.8|42887.8|42905.3|42885.3|42907.8|42887.8|42905.3|42885.3|0
1724808340000|2024-08-28 01:25:40|||||||||1
1724808350000|2024-08-28 01:25:50|||||||||15
1724808360000|2024-08-28 01:26:00|42902.8|42882.8|42902.8|42882.8|42902.8|42882.8|42900.3|42880.3|5
1724808370000|2024-08-28 01:26:10|42900.3|42880.3|42902.8|42882.8|42902.8|42882.8|42900.3|42880.3|1
1724808380000|2024-08-28 01:26:20|42905.3|42885.3|42905.4|42885.4|42905.4|42885.4|42905.3|42885.3|2
1724808390000|2024-08-28 01:26:30|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|42910.3|42890.3|1
1724808400000|2024-08-28 01:26:40|42907.8|42887.8|42907.8|42887.8|42907.9|42887.9|42907.8|42887.8|0
1724808410000|2024-08-28 01:26:50|||||||||1
1724808420000|2024-08-28 01:27:00|42905.3|42885.3|42897.9|42877.9|42905.3|42885.3|42897.9|42877.9|7
1724808430000|2024-08-28 01:27:10|42897.8|42877.8|42895.3|42875.3|42897.8|42877.8|42892.9|42872.9|3
1724808450000|2024-08-28 01:27:30|42892.8|42872.8|42892.8|42872.8|42895.3|42875.3|42892.8|42872.8|5
1724808460000|2024-08-28 01:27:40|42890.4|42870.4|42892.8|42872.8|42892.8|42872.8|42890.4|42870.4|0
1724808470000|2024-08-28 01:27:50|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42890.3|42870.3|8
1724808480000|2024-08-28 01:28:00|42892.8|42872.8|42890.4|42870.4|42892.8|42872.8|42890.4|42870.4|1
1724808490000|2024-08-28 01:28:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1724808510000|2024-08-28 01:28:30|42892.8|42872.8|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|2
1724808520000|2024-08-28 01:28:40|42892.8|42872.8|42892.8|42872.8|42892.8|42872.8|42887.9|42867.9|3
1724808540000|2024-08-28 01:29:00|42892.9|42872.9|42892.9|42872.9|42892.9|42872.9|42892.8|42872.8|2
1724808550000|2024-08-28 01:29:10|42892.8|42872.8|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|4
1724808560000|2024-08-28 01:29:20|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|25
1724808570000|2024-08-28 01:29:30|42882.8|42862.8|42882.8|42862.8|42885.3|42865.3|42880.3|42860.3|1
1724808580000|2024-08-28 01:29:40|42880.3|42860.3|42880.3|42860.3|42885.3|42865.3|42880.3|42860.3|4
1724808590000|2024-08-28 01:29:50|42882.8|42862.8|42880.3|42860.3|42885.3|42865.3|42880.3|42860.3|4
1724808600000|2024-08-28 01:30:00|42885.3|42865.3|42887.8|42867.8|42895.3|42875.3|42880.3|42860.3|31
1724808610000|2024-08-28 01:30:10|42890.3|42870.3|42895.3|42875.3|42895.3|42875.3|42890.3|42870.3|8
1724808620000|2024-08-28 01:30:20|42892.8|42872.8|42890.3|42870.3|42892.8|42872.8|42887.8|42867.8|2
1724808630000|2024-08-28 01:30:30|42887.8|42867.8|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|8
1724808640000|2024-08-28 01:30:40|42890.3|42870.3|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|2
1724808650000|2024-08-28 01:30:50|42892.8|42872.8|42885.3|42865.3|42892.8|42872.8|42885.3|42865.3|3
1724808660000|2024-08-28 01:31:00|42882.8|42862.8|42877.8|42857.8|42882.8|42862.8|42877.8|42857.8|19
1724808670000|2024-08-28 01:31:10|42880.3|42860.3|42875.3|42855.3|42880.3|42860.3|42875.3|42855.3|2
1724808680000|2024-08-28 01:31:20|42877.8|42857.8|42877.9|42857.9|42877.9|42857.9|42877.8|42857.8|2
1724808690000|2024-08-28 01:31:30|42877.8|42857.8|42882.8|42862.8|42882.8|42862.8|42877.8|42857.8|2
1724808700000|2024-08-28 01:31:40|42885.3|42865.3|42887.8|42867.8|42887.8|42867.8|42882.8|42862.8|2
1724808710000|2024-08-28 01:31:50|42892.8|42872.8|42900.3|42880.3|42900.3|42880.3|42892.8|42872.8|0
1724808720000|2024-08-28 01:32:00|42900.4|42880.4|42897.9|42877.9|42900.4|42880.4|42897.8|42877.8|2
1724808730000|2024-08-28 01:32:10|42900.3|42880.3|42895.3|42875.3|42900.3|42880.3|42890.4|42870.4|3
1724808740000|2024-08-28 01:32:20|42892.9|42872.9|42895.3|42875.3|42895.3|42875.3|42890.4|42870.4|0
1724808750000|2024-08-28 01:32:30|42892.8|42872.8|42895.3|42875.3|42895.3|42875.3|42892.8|42872.8|1
1724808760000|2024-08-28 01:32:40|42892.9|42872.9|42895.3|42875.3|42895.3|42875.3|42892.9|42872.9|0
1724808770000|2024-08-28 01:32:50|42897.8|42877.8|42900.3|42880.3|42902.8|42882.8|42897.8|42877.8|2
1724808780000|2024-08-28 01:33:00|42897.8|42877.8|42900.3|42880.3|42902.8|42882.8|42897.8|42877.8|1
1724808790000|2024-08-28 01:33:10|42902.8|42882.8|42905.4|42885.4|42910.3|42890.3|42902.8|42882.8|1
1724808800000|2024-08-28 01:33:20|42907.9|42887.9|42900.4|42880.4|42907.9|42887.9|42900.3|42880.3|1
1724808810000|2024-08-28 01:33:30|42902.8|42882.8|42895.4|42875.4|42902.8|42882.8|42895.3|42875.3|0
1724808820000|2024-08-28 01:33:40|42895.3|42875.3|42900.3|42880.3|42900.4|42880.4|42895.3|42875.3|0
1724808830000|2024-08-28 01:33:50|42897.9|42877.9|42902.9|42882.9|42905.4|42885.4|42897.8|42877.8|0
1724808840000|2024-08-28 01:34:00|42905.4|42885.4|42907.8|42887.8|42907.9|42887.9|42905.3|42885.3|2
1724808850000|2024-08-28 01:34:10|42907.9|42887.9|42907.9|42887.9|42910.4|42890.4|42907.9|42887.9|3
1724808860000|2024-08-28 01:34:20|42902.9|42882.9|42905.4|42885.4|42905.4|42885.4|42902.9|42882.9|1
1724808870000|2024-08-28 01:34:30|42907.9|42887.9|42910.3|42890.3|42910.3|42890.3|42907.9|42887.9|1
1724808880000|2024-08-28 01:34:40|42907.8|42887.8|42910.3|42890.3|42910.3|42890.3|42907.8|42887.8|2
1724808890000|2024-08-28 01:34:50|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|1
1724808900000|2024-08-28 01:35:00|42910.3|42890.3|42902.8|42882.8|42910.3|42890.3|42902.8|42882.8|7
1724808910000|2024-08-28 01:35:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42897.8|42877.8|2
1724808920000|2024-08-28 01:35:20|42897.9|42877.9|42897.8|42877.8|42900.3|42880.3|42892.8|42872.8|3
1724808930000|2024-08-28 01:35:30|42895.4|42875.4|42895.3|42875.3|42895.4|42875.4|42895.3|42875.3|0
1724808940000|2024-08-28 01:35:40|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|5
1724808950000|2024-08-28 01:35:50|42887.8|42867.8|42895.3|42875.3|42895.3|42875.3|42887.8|42867.8|3
1724808960000|2024-08-28 01:36:00|42892.8|42872.8|42895.3|42875.3|42895.3|42875.3|42890.3|42870.3|13
1724808970000|2024-08-28 01:36:10|42897.8|42877.8|42900.3|42880.3|42900.3|42880.3|42895.3|42875.3|3
1724808980000|2024-08-28 01:36:20|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|1
1724808990000|2024-08-28 01:36:30|42892.9|42872.9|42892.8|42872.8|42895.3|42875.3|42890.3|42870.3|3
1724809000000|2024-08-28 01:36:40|42890.3|42870.3|42890.3|42870.3|42892.8|42872.8|42890.3|42870.3|11
1724809010000|2024-08-28 01:36:50|42887.8|42867.8|42882.8|42862.8|42887.8|42867.8|42880.3|42860.3|1
1724809020000|2024-08-28 01:37:00|42880.3|42860.3|42885.3|42865.3|42885.3|42865.3|42880.3|42860.3|2
1724809030000|2024-08-28 01:37:10|42882.9|42862.9|42880.3|42860.3|42882.9|42862.9|42880.3|42860.3|1
1724809040000|2024-08-28 01:37:20|42882.8|42862.8|42880.4|42860.4|42882.8|42862.8|42880.3|42860.3|3
1724809050000|2024-08-28 01:37:30|42880.3|42860.3|42877.8|42857.8|42880.3|42860.3|42877.8|42857.8|0
1724809060000|2024-08-28 01:37:40|42875.3|42855.3|42870.3|42850.3|42875.3|42855.3|42870.3|42850.3|19
1724809070000|2024-08-28 01:37:50|42872.8|42852.8|42865.3|42845.3|42872.8|42852.8|42865.3|42845.3|5
1724809080000|2024-08-28 01:38:00|42867.8|42847.8|42860.3|42840.3|42867.8|42847.8|42860.3|42840.3|7
1724809090000|2024-08-28 01:38:10|42857.8|42837.8|42857.8|42837.8|42860.3|42840.3|42855.3|42835.3|12
1724809100000|2024-08-28 01:38:20|42855.4|42835.4|42855.4|42835.4|42860.3|42840.3|42855.4|42835.4|28
1724809110000|2024-08-28 01:38:30|42857.8|42837.8|42852.8|42832.8|42857.8|42837.8|42850.3|42830.3|3
1724809120000|2024-08-28 01:38:40|42850.3|42830.3|42850.3|42830.3|42855.3|42835.3|42850.3|42830.3|13
1724809130000|2024-08-28 01:38:50|42845.4|42825.4|42840.3|42820.3|42845.4|42825.4|42840.3|42820.3|16
1724809140000|2024-08-28 01:39:00|42842.8|42822.8|42840.3|42820.3|42842.8|42822.8|42840.3|42820.3|11
1724809150000|2024-08-28 01:39:10|42837.8|42817.8|42832.8|42812.8|42840.3|42820.3|42832.8|42812.8|1
1724809160000|2024-08-28 01:39:20|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42830.3|42810.3|1
1724809170000|2024-08-28 01:39:30|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42835.3|42815.3|7
1724809180000|2024-08-28 01:39:40|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|7
1724809190000|2024-08-28 01:39:50|42840.3|42820.3|42845.3|42825.3|42845.3|42825.3|42840.3|42820.3|5
1724809200000|2024-08-28 01:40:00|42847.8|42827.8|42845.3|42825.3|42850.3|42830.3|42845.3|42825.3|4
1724809210000|2024-08-28 01:40:10|42842.8|42822.8|42835.3|42815.3|42845.3|42825.3|42830.3|42810.3|11
1724809220000|2024-08-28 01:40:20|42835.4|42815.4|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|2
1724809230000|2024-08-28 01:40:30|42842.9|42822.9|42842.8|42822.8|42842.9|42822.9|42840.4|42820.4|1
1724809240000|2024-08-28 01:40:40|42842.9|42822.9|42842.8|42822.8|42845.4|42825.4|42842.8|42822.8|4
1724809250000|2024-08-28 01:40:50|42842.9|42822.9|42847.9|42827.9|42850.3|42830.3|42842.9|42822.9|1
1724809260000|2024-08-28 01:41:00|42850.3|42830.3|42852.9|42832.9|42852.9|42832.9|42847.9|42827.9|3
1724809270000|2024-08-28 01:41:10|42847.9|42827.9|42840.4|42820.4|42850.4|42830.4|42840.4|42820.4|5
1724809280000|2024-08-28 01:41:20|42837.9|42817.9|42832.9|42812.9|42840.4|42820.4|42832.9|42812.9|2
1724809290000|2024-08-28 01:41:30|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|42825.4|42805.4|6
1724809300000|2024-08-28 01:41:40|42832.9|42812.9|42840.3|42820.3|42840.3|42820.3|42830.4|42810.4|7
1724809310000|2024-08-28 01:41:50|42842.8|42822.8|42840.4|42820.4|42842.8|42822.8|42837.9|42817.9|2
1724809320000|2024-08-28 01:42:00|42837.9|42817.9|42837.9|42817.9|42840.4|42820.4|42837.9|42817.9|3
1724809330000|2024-08-28 01:42:10|42840.3|42820.3|42842.9|42822.9|42842.9|42822.9|42837.9|42817.9|15
1724809340000|2024-08-28 01:42:20|42845.3|42825.3|42842.9|42822.9|42845.4|42825.4|42842.9|42822.9|2
1724809350000|2024-08-28 01:42:30|42845.3|42825.3|42842.9|42822.9|42845.4|42825.4|42837.9|42817.9|3
1724809360000|2024-08-28 01:42:40|42840.4|42820.4|42845.4|42825.4|42847.9|42827.9|42840.4|42820.4|4
1724809380000|2024-08-28 01:43:00|42842.9|42822.9|42845.4|42825.4|42845.4|42825.4|42842.9|42822.9|1
1724809390000|2024-08-28 01:43:10|||||||||1
1724809400000|2024-08-28 01:43:20|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|1
1724809410000|2024-08-28 01:43:30|||||||||3
1724809420000|2024-08-28 01:43:40|42852.8|42832.8|42855.4|42835.4|42855.4|42835.4|42852.8|42832.8|13
1724809430000|2024-08-28 01:43:50|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|42857.9|42837.9|4
1724809440000|2024-08-28 01:44:00|||||||||2
1724809450000|2024-08-28 01:44:10|42855.4|42835.4|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|0
1724809460000|2024-08-28 01:44:20|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|7
1724809470000|2024-08-28 01:44:30|42855.4|42835.4|42857.9|42837.9|42860.3|42840.3|42855.4|42835.4|5
1724809480000|2024-08-28 01:44:40|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|2
1724809490000|2024-08-28 01:44:50|42852.9|42832.9|42850.4|42830.4|42855.3|42835.3|42850.4|42830.4|8
1724809500000|2024-08-28 01:45:00|42852.9|42832.9|42850.4|42830.4|42855.4|42835.4|42850.4|42830.4|4
1724809510000|2024-08-28 01:45:10|42852.9|42832.9|42850.4|42830.4|42855.4|42835.4|42850.4|42830.4|1
1724809520000|2024-08-28 01:45:20|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|3
1724809530000|2024-08-28 01:45:30|42855.3|42835.3|42852.9|42832.9|42855.3|42835.3|42852.9|42832.9|5
1724809540000|2024-08-28 01:45:40|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42852.9|42832.9|5
1724809550000|2024-08-28 01:45:50|42852.9|42832.9|42857.9|42837.9|42857.9|42837.9|42852.9|42832.9|2
1724809560000|2024-08-28 01:46:00|42862.8|42842.8|42862.9|42842.9|42862.9|42842.9|42860.4|42840.4|6
1724809570000|2024-08-28 01:46:10|42860.4|42840.4|42857.9|42837.9|42860.4|42840.4|42857.9|42837.9|2
1724809580000|2024-08-28 01:46:20|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|3
1724809590000|2024-08-28 01:46:30|42852.9|42832.9|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|12
1724809600000|2024-08-28 01:46:40|42847.9|42827.9|42850.4|42830.4|42850.4|42830.4|42847.9|42827.9|10
1724809610000|2024-08-28 01:46:50|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|2
1724809620000|2024-08-28 01:47:00|||||||||2
1724809630000|2024-08-28 01:47:10|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|0
1724809650000|2024-08-28 01:47:30|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|42847.8|42827.8|3
1724809660000|2024-08-28 01:47:40|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|1
1724809670000|2024-08-28 01:47:50|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|42842.9|42822.9|1
1724809680000|2024-08-28 01:48:00|42840.4|42820.4|42840.4|42820.4|42845.3|42825.3|42840.4|42820.4|3
1724809690000|2024-08-28 01:48:10|42837.9|42817.9|42840.4|42820.4|42842.9|42822.9|42837.9|42817.9|5
1724809700000|2024-08-28 01:48:20|42837.9|42817.9|42837.9|42817.9|42840.4|42820.4|42837.9|42817.9|6
1724809710000|2024-08-28 01:48:30|42837.8|42817.8|42827.9|42807.9|42837.8|42817.8|42827.9|42807.9|6
1724809720000|2024-08-28 01:48:40|42825.4|42805.4|42823|42803|42827.9|42807.9|42823|42803|3
1724809730000|2024-08-28 01:48:50|42825.4|42805.4|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|3
1724809740000|2024-08-28 01:49:00|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|1
1724809750000|2024-08-28 01:49:10|42825.4|42805.4|42822.9|42802.9|42825.4|42805.4|42822.9|42802.9|2
1724809760000|2024-08-28 01:49:20|42827.9|42807.9|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|6
1724809770000|2024-08-28 01:49:30|42827.8|42807.8|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|1
1724809780000|2024-08-28 01:49:40|42822.9|42802.9|42825.4|42805.4|42825.4|42805.4|42822.9|42802.9|0
1724809790000|2024-08-28 01:49:50|42827.9|42807.9|42815.4|42795.4|42827.9|42807.9|42815.4|42795.4|27
1724809800000|2024-08-28 01:50:00|42812.9|42792.9|42812.9|42792.9|42815.4|42795.4|42812.9|42792.9|4
1724809810000|2024-08-28 01:50:10|42810.4|42790.4|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|13
1724809820000|2024-08-28 01:50:20|42805.4|42785.4|42787.9|42767.9|42805.4|42785.4|42787.9|42767.9|15
1724809830000|2024-08-28 01:50:30|42790.4|42770.4|42790.4|42770.4|42792.9|42772.9|42787.9|42767.9|8
1724809840000|2024-08-28 01:50:40|42787.9|42767.9|42785.4|42765.4|42790.4|42770.4|42785.4|42765.4|10
1724809850000|2024-08-28 01:50:50|42782.9|42762.9|42785.4|42765.4|42787.9|42767.9|42782.9|42762.9|11
1724809860000|2024-08-28 01:51:00|42790.3|42770.3|42790.4|42770.4|42790.4|42770.4|42787.9|42767.9|3
1724809870000|2024-08-28 01:51:10|42787.9|42767.9|42785.4|42765.4|42790.4|42770.4|42785.4|42765.4|3
1724809880000|2024-08-28 01:51:20|42782.9|42762.9|42782.9|42762.9|42785.4|42765.4|42782.9|42762.9|3
1724809890000|2024-08-28 01:51:30|42780.4|42760.4|42782.9|42762.9|42782.9|42762.9|42780.4|42760.4|3
1724809900000|2024-08-28 01:51:40|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|1
1724809910000|2024-08-28 01:51:50|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|3
1724809920000|2024-08-28 01:52:00|42790.4|42770.4|42792.9|42772.9|42792.9|42772.9|42790.4|42770.4|11
1724809930000|2024-08-28 01:52:10|42790.4|42770.4|42785.4|42765.4|42790.4|42770.4|42782.9|42762.9|5
1724809940000|2024-08-28 01:52:20|42782.9|42762.9|42792.9|42772.9|42792.9|42772.9|42782.9|42762.9|7
1724809950000|2024-08-28 01:52:30|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|5
1724809960000|2024-08-28 01:52:40|||||||||1
1724809970000|2024-08-28 01:52:50|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|4
1724809980000|2024-08-28 01:53:00|42790.4|42770.4|42792.9|42772.9|42792.9|42772.9|42790.4|42770.4|5
1724809990000|2024-08-28 01:53:10|42790.4|42770.4|42790.4|42770.4|42790.5|42770.5|42790.4|42770.4|1
1724810000000|2024-08-28 01:53:20|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|2
1724810010000|2024-08-28 01:53:30|42785.4|42765.4|42778|42758|42785.4|42765.4|42777.9|42757.9|4
1724810020000|2024-08-28 01:53:40|42780.5|42760.5|42780.5|42760.5|42783|42763|42780.5|42760.5|2
1724810030000|2024-08-28 01:53:50|42778|42758|42778|42758|42778|42758|42778|42758|1
1724810040000|2024-08-28 01:54:00|42775.5|42755.5|42775.5|42755.5|42778|42758|42775.5|42755.5|1
1724810050000|2024-08-28 01:54:10|42778|42758|42775.5|42755.5|42778|42758|42775.5|42755.5|4
1724810060000|2024-08-28 01:54:20|42773|42753|42778|42758|42778|42758|42773|42753|0
1724810070000|2024-08-28 01:54:30|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|6
1724810080000|2024-08-28 01:54:40|42785.5|42765.5|42797.9|42777.9|42800.4|42780.4|42785.5|42765.5|11
1724810090000|2024-08-28 01:54:50|42793|42773|42788|42768|42793|42773|42788|42768|27
1724810100000|2024-08-28 01:55:00|42783|42763|42785.5|42765.5|42785.5|42765.5|42778|42758|6
1724810110000|2024-08-28 01:55:10|42788|42768|42788|42768|42788|42768|42788|42768|0
1724810120000|2024-08-28 01:55:20|42792.9|42772.9|42790.5|42770.5|42795.4|42775.4|42790.5|42770.5|7
1724810130000|2024-08-28 01:55:30|42792.9|42772.9|42790.5|42770.5|42792.9|42772.9|42790.5|42770.5|4
1724810140000|2024-08-28 01:55:40|42788|42768|42792.9|42772.9|42792.9|42772.9|42788|42768|0
1724810150000|2024-08-28 01:55:50|42795.4|42775.4|42788|42768|42795.4|42775.4|42788|42768|1
1724810160000|2024-08-28 01:56:00|42785.5|42765.5|42785.5|42765.5|42790.5|42770.5|42785.5|42765.5|0
1724810170000|2024-08-28 01:56:10|42788|42768|42790.5|42770.5|42790.5|42770.5|42785.5|42765.5|1
1724810180000|2024-08-28 01:56:20|42788|42768|42790.5|42770.5|42790.5|42770.5|42785.5|42765.5|2
1724810190000|2024-08-28 01:56:30|42788|42768|42790.5|42770.5|42790.5|42770.5|42788|42768|4
1724810200000|2024-08-28 01:56:40|42793|42773|42793|42773|42793|42773|42790.5|42770.5|1
1724810210000|2024-08-28 01:56:50|42790.5|42770.5|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|0
1724810220000|2024-08-28 01:57:00|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|1
1724810230000|2024-08-28 01:57:10|42798|42778|42800.4|42780.4|42800.4|42780.4|42795.5|42775.5|1
1724810240000|2024-08-28 01:57:20|42795.5|42775.5|42798|42778|42798|42778|42795.5|42775.5|7
1724810250000|2024-08-28 01:57:30|42795.5|42775.5|42795.5|42775.5|42798|42778|42795.5|42775.5|1
1724810260000|2024-08-28 01:57:40|42793|42773|42788|42768|42795.5|42775.5|42788|42768|3
1724810270000|2024-08-28 01:57:50|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1724810280000|2024-08-28 01:58:00|42795.4|42775.4|42795.5|42775.5|42795.5|42775.5|42795.4|42775.4|6
1724810290000|2024-08-28 01:58:10|42793|42773|42793|42773|42793|42773|42790.5|42770.5|8
1724810300000|2024-08-28 01:58:20|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|0
1724810310000|2024-08-28 01:58:30|42795.4|42775.4|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|0
1724810320000|2024-08-28 01:58:40|42788|42768|42790.5|42770.5|42790.5|42770.5|42788|42768|2
1724810330000|2024-08-28 01:58:50|42785.5|42765.5|42785.5|42765.5|42788|42768|42785.5|42765.5|2
1724810340000|2024-08-28 01:59:00|42783|42763|42785.5|42765.5|42785.5|42765.5|42783|42763|9
1724810350000|2024-08-28 01:59:10|42788|42768|42788|42768|42788|42768|42783|42763|1
1724810360000|2024-08-28 01:59:20|42785.5|42765.5|42778|42758|42785.5|42765.5|42775.5|42755.5|5
1724810370000|2024-08-28 01:59:30|42780.4|42760.4|42785.5|42765.5|42785.5|42765.5|42780.4|42760.4|6
1724810380000|2024-08-28 01:59:40|42788|42768|42793|42773|42793|42773|42788|42768|1
1724810390000|2024-08-28 01:59:50|42795.5|42775.5|42790.5|42770.5|42795.5|42775.5|42790.5|42770.5|5
1724810400000|2024-08-28 02:00:00|42788|42768|42778|42758|42788|42768|42773|42753|17
1724810410000|2024-08-28 02:00:10|42780.4|42760.4|42790.5|42770.5|42790.5|42770.5|42775.5|42755.5|15
1724810420000|2024-08-28 02:00:20|42793|42773|42793|42773|42793|42773|42790.5|42770.5|3
1724810430000|2024-08-28 02:00:30|42795.4|42775.4|42802.9|42782.9|42802.9|42782.9|42795.4|42775.4|11
1724810440000|2024-08-28 02:00:40|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|2
1724810450000|2024-08-28 02:00:50|42798|42778|42793|42773|42800.5|42780.5|42793|42773|3
1724810460000|2024-08-28 02:01:00|42792.9|42772.9|42785.5|42765.5|42792.9|42772.9|42785.5|42765.5|2
1724810470000|2024-08-28 02:01:10|42780.5|42760.5|42785.5|42765.5|42785.5|42765.5|42780.5|42760.5|8
1724810480000|2024-08-28 02:01:20|42783|42763|42783|42763|42783|42763|42780.5|42760.5|2
1724810490000|2024-08-28 02:01:30|||||||||1
1724810500000|2024-08-28 02:01:40|42780.5|42760.5|42775.5|42755.5|42780.5|42760.5|42775.5|42755.5|1
1724810510000|2024-08-28 02:01:50|42773|42753|42773|42753|42773|42753|42773|42753|2
1724810520000|2024-08-28 02:02:00|42770.5|42750.5|42770.5|42750.5|42773|42753|42768|42748|5
1724810530000|2024-08-28 02:02:10|42773|42753|42768|42748|42773|42753|42768|42748|1
1724810540000|2024-08-28 02:02:20|42773|42753|42765.5|42745.5|42773|42753|42763|42743|26
1724810550000|2024-08-28 02:02:30|42763|42743|42760.5|42740.5|42765.5|42745.5|42758|42738|3
1724810560000|2024-08-28 02:02:40|42763|42743|42768|42748|42770.5|42750.5|42763|42743|1
1724810570000|2024-08-28 02:02:50|42770.5|42750.5|42773|42753|42773|42753|42770.5|42750.5|7
1724810580000|2024-08-28 02:03:00|42775.5|42755.5|42775.5|42755.5|42778|42758|42773|42753|0
1724810590000|2024-08-28 02:03:10|42778|42758|42778|42758|42778|42758|42775.5|42755.5|2
1724810600000|2024-08-28 02:03:20|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|0
1724810610000|2024-08-28 02:03:30|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|1
1724810620000|2024-08-28 02:03:40|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1724810630000|2024-08-28 02:03:50|42778|42758|42780.5|42760.5|42780.5|42760.5|42778|42758|2
1724810640000|2024-08-28 02:04:00|42778|42758|42778|42758|42778|42758|42773|42753|5
1724810650000|2024-08-28 02:04:10|42775.5|42755.5|42778|42758|42778|42758|42775.5|42755.5|1
1724810660000|2024-08-28 02:04:20|||||||||1
1724810670000|2024-08-28 02:04:30|42775.5|42755.5|42773|42753|42775.5|42755.5|42770.5|42750.5|3
1724810680000|2024-08-28 02:04:40|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|4
1724810690000|2024-08-28 02:04:50|42768|42748|42765.5|42745.5|42770.5|42750.5|42765.5|42745.5|10
1724810700000|2024-08-28 02:05:00|42763|42743|42783|42763|42783|42763|42763|42743|6
1724810710000|2024-08-28 02:05:10|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42778|42758|1
1724810720000|2024-08-28 02:05:20|42778|42758|42778|42758|42780.5|42760.5|42778|42758|2
1724810730000|2024-08-28 02:05:30|42775.5|42755.5|42773|42753|42775.5|42755.5|42773|42753|4
1724810740000|2024-08-28 02:05:40|42770.5|42750.5|42760.5|42740.5|42770.5|42750.5|42760.5|42740.5|10
1724810750000|2024-08-28 02:05:50|42758|42738|42755.5|42735.5|42760.5|42740.5|42755.5|42735.5|3
1724810760000|2024-08-28 02:06:00|42753|42733|42748|42728|42753|42733|42748|42728|8
1724810770000|2024-08-28 02:06:10|42750.5|42730.5|42755.5|42735.5|42755.5|42735.5|42750.5|42730.5|2
1724810780000|2024-08-28 02:06:20|42758|42738|42760.5|42740.5|42760.5|42740.5|42758|42738|1
1724810790000|2024-08-28 02:06:30|42758|42738|42758|42738|42760.5|42740.5|42758|42738|0
1724810800000|2024-08-28 02:06:40|42760.5|42740.5|42760.5|42740.5|42763|42743|42758|42738|1
1724810810000|2024-08-28 02:06:50|42763|42743|42765.5|42745.5|42765.5|42745.5|42763|42743|3
1724810820000|2024-08-28 02:07:00|42770.5|42750.5|42775.4|42755.4|42775.4|42755.4|42770.5|42750.5|0
1724810830000|2024-08-28 02:07:10|42773|42753|42775.5|42755.5|42775.5|42755.5|42772.9|42752.9|1
1724810840000|2024-08-28 02:07:20|42770.5|42750.5|42775.5|42755.5|42775.5|42755.5|42770.5|42750.5|4
1724810860000|2024-08-28 02:07:40|42773|42753|42773|42753|42775.4|42755.4|42770.5|42750.5|1
1724810870000|2024-08-28 02:07:50|42770.5|42750.5|42773|42753|42775.5|42755.5|42770.5|42750.5|0
1724810880000|2024-08-28 02:08:00|42770.5|42750.5|42770.5|42750.5|42775.4|42755.4|42768|42748|0
1724810890000|2024-08-28 02:08:10|42768|42748|42765.5|42745.5|42768|42748|42765.5|42745.5|0
1724810900000|2024-08-28 02:08:20|42763|42743|42768|42748|42768|42748|42760.5|42740.5|0
1724810910000|2024-08-28 02:08:30|42765.5|42745.5|42763|42743|42765.5|42745.5|42760.5|42740.5|0
1724810920000|2024-08-28 02:08:40|42760.5|42740.5|42763|42743|42765.5|42745.5|42760.5|42740.5|3
1724810930000|2024-08-28 02:08:50|42760.5|42740.5|42763|42743|42763|42743|42760.5|42740.5|1
1724810940000|2024-08-28 02:09:00|42760.5|42740.5|42755.5|42735.5|42760.5|42740.5|42753|42733|2
1724810950000|2024-08-28 02:09:10|42753|42733|42753|42733|42753|42733|42753|42733|0
1724810960000|2024-08-28 02:09:20|42750.5|42730.5|42738|42718|42750.5|42730.5|42738|42718|5
1724810970000|2024-08-28 02:09:30|42735.6|42715.6|42740.5|42720.5|42740.5|42720.5|42735.6|42715.6|8
1724810980000|2024-08-28 02:09:40|42738|42718|42738|42718|42740.5|42720.5|42735.5|42715.5|4
1724810990000|2024-08-28 02:09:50|42740.5|42720.5|42735.5|42715.5|42740.5|42720.5|42735.5|42715.5|5
1724811000000|2024-08-28 02:10:00|42738|42718|42738|42718|42738|42718|42733|42713|6
1724811010000|2024-08-28 02:10:10|42740.4|42720.4|42742.9|42722.9|42742.9|42722.9|42738|42718|3
1724811020000|2024-08-28 02:10:20|42745.4|42725.4|42740.5|42720.5|42745.4|42725.4|42740.5|42720.5|2
1724811030000|2024-08-28 02:10:30|||||||||2
1724811040000|2024-08-28 02:10:40|42735.5|42715.5|42730.5|42710.5|42738|42718|42730.5|42710.5|23
1724811050000|2024-08-28 02:10:50|42735.5|42715.5|42738|42718|42740.5|42720.5|42735.5|42715.5|25
1724811060000|2024-08-28 02:11:00|42735.5|42715.5|42745.5|42725.5|42745.5|42725.5|42735.5|42715.5|9
1724811070000|2024-08-28 02:11:10|42743|42723|42745.5|42725.5|42745.5|42725.5|42740.5|42720.5|0
1724811080000|2024-08-28 02:11:20|42748|42728|42748|42728|42748|42728|42748|42728|1
1724811090000|2024-08-28 02:11:30|42750.5|42730.5|42753|42733|42753|42733|42750.5|42730.5|0
1724811100000|2024-08-28 02:11:40|||||||||1
1724811110000|2024-08-28 02:11:50|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|42755.5|42735.5|1
1724811120000|2024-08-28 02:12:00|42753|42733|42750.5|42730.5|42753|42733|42750.5|42730.5|4
1724811130000|2024-08-28 02:12:10|42753|42733|42755.5|42735.5|42755.5|42735.5|42750.5|42730.5|1
1724811140000|2024-08-28 02:12:20|42753|42733|42755.5|42735.5|42755.5|42735.5|42750.5|42730.5|0
1724811150000|2024-08-28 02:12:30|42753|42733|42758|42738|42758|42738|42753|42733|0
1724811160000|2024-08-28 02:12:40|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|0
1724811170000|2024-08-28 02:12:50|42758|42738|42763|42743|42763|42743|42758|42738|1
1724811180000|2024-08-28 02:13:00|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|4
1724811190000|2024-08-28 02:13:10|42758.1|42738.1|42763|42743|42763|42743|42758|42738|1
1724811200000|2024-08-28 02:13:20|42760.5|42740.5|42760.5|42740.5|42760.5|42740.5|42758|42738|0
1724811210000|2024-08-28 02:13:30|42758|42738|42760.5|42740.5|42760.5|42740.5|42758|42738|3
1724811220000|2024-08-28 02:13:40|42758|42738|42763|42743|42763|42743|42758|42738|5
1724811230000|2024-08-28 02:13:50|42760.5|42740.5|42755.5|42735.5|42760.5|42740.5|42755.5|42735.5|8
1724811240000|2024-08-28 02:14:00|42753|42733|42753|42733|42753|42733|42753|42733|0
1724811250000|2024-08-28 02:14:10|42750.5|42730.5|42748|42728|42750.5|42730.5|42748|42728|3
1724811260000|2024-08-28 02:14:20|42745.6|42725.6|42750.5|42730.5|42750.5|42730.5|42745.6|42725.6|1
1724811270000|2024-08-28 02:14:30|42748|42728|42748|42728|42748|42728|42748|42728|0
1724811280000|2024-08-28 02:14:40|||||||||2
1724811290000|2024-08-28 02:14:50|42745.5|42725.5|42730.5|42710.5|42745.5|42725.5|42730.5|42710.5|7
1724811300000|2024-08-28 02:15:00|42728|42708|42730.5|42710.5|42730.5|42710.5|42725.5|42705.5|6
1724811310000|2024-08-28 02:15:10|42728|42708|42730.5|42710.5|42730.5|42710.5|42728|42708|8
1724811320000|2024-08-28 02:15:20|42728|42708|42728|42708|42728|42708|42728|42708|0
1724811330000|2024-08-28 02:15:30|42725.5|42705.5|42725.5|42705.5|42728|42708|42725.5|42705.5|0
1724811340000|2024-08-28 02:15:40|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|7
1724811350000|2024-08-28 02:15:50|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|0
1724811360000|2024-08-28 02:16:00|42723.1|42703.1|42720.5|42700.5|42723.1|42703.1|42715.5|42695.5|25
1724811370000|2024-08-28 02:16:10|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|0
1724811380000|2024-08-28 02:16:20|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|0
1724811390000|2024-08-28 02:16:30|||||||||1
1724811400000|2024-08-28 02:16:40|42723|42703|42720.5|42700.5|42723|42703|42720.5|42700.5|7
1724811410000|2024-08-28 02:16:50|42723|42703|42723|42703|42723|42703|42723|42703|0
1724811420000|2024-08-28 02:17:00|42727.9|42707.9|42725.5|42705.5|42727.9|42707.9|42725.5|42705.5|7
1724811430000|2024-08-28 02:17:10|42728|42708|42725.5|42705.5|42728|42708|42725.5|42705.5|2
1724811440000|2024-08-28 02:17:20|||||||||2
1724811450000|2024-08-28 02:17:30|42723|42703|42723|42703|42723|42703|42723|42703|0
1724811470000|2024-08-28 02:17:50|42720.5|42700.5|42727.9|42707.9|42727.9|42707.9|42720.5|42700.5|15
1724811480000|2024-08-28 02:18:00|42728|42708|42728|42708|42728|42708|42728|42708|0
1724811490000|2024-08-28 02:18:10|42730.5|42710.5|42728|42708|42730.5|42710.5|42728|42708|0
1724811500000|2024-08-28 02:18:20|42730.4|42710.4|42730.5|42710.5|42730.5|42710.5|42728|42708|1
1724811510000|2024-08-28 02:18:30|42728|42708|42733|42713|42733|42713|42728|42708|7
1724811520000|2024-08-28 02:18:40|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42733|42713|1
1724811530000|2024-08-28 02:18:50|||||||||1
1724811540000|2024-08-28 02:19:00|42738|42718|42738|42718|42738|42718|42738|42718|0
1724811550000|2024-08-28 02:19:10|42740.5|42720.5|42735.5|42715.5|42740.5|42720.5|42735.5|42715.5|6
1724811560000|2024-08-28 02:19:20|42738|42718|42738|42718|42738|42718|42738|42718|0
1724811590000|2024-08-28 02:19:50|||||||||5
1724811600000|2024-08-28 02:20:00|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1724811610000|2024-08-28 02:20:10|||||||||4
1724811620000|2024-08-28 02:20:20|42743|42723|42740.5|42720.5|42743|42723|42740.5|42720.5|0
1724811640000|2024-08-28 02:20:40|42743|42723|42740.5|42720.5|42743|42723|42740.5|42720.5|1
1724811650000|2024-08-28 02:20:50|42743|42723|42743|42723|42743|42723|42738|42718|3
1724811660000|2024-08-28 02:21:00|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|1
1724811680000|2024-08-28 02:21:20|42743|42723|42743|42723|42743|42723|42743|42723|0
1724811690000|2024-08-28 02:21:30|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|0
1724811700000|2024-08-28 02:21:40|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|6
1724811710000|2024-08-28 02:21:50|42738|42718|42738|42718|42738|42718|42738|42718|2
1724811720000|2024-08-28 02:22:00|||||||||1
1724811730000|2024-08-28 02:22:10|42735.6|42715.6|42738|42718|42738|42718|42735.5|42715.5|1
1724811740000|2024-08-28 02:22:20|42738.1|42718.1|42738|42718|42738.1|42718.1|42738|42718|0
1724811750000|2024-08-28 02:22:30|42740.5|42720.5|42740.5|42720.5|42743|42723|42740.5|42720.5|4
1724811760000|2024-08-28 02:22:40|42740.6|42720.6|42743|42723|42743|42723|42740.6|42720.6|0
1724811770000|2024-08-28 02:22:50|42740.5|42720.5|42743|42723|42743|42723|42740.5|42720.5|0
1724811780000|2024-08-28 02:23:00|42743.1|42723.1|42745.5|42725.5|42745.5|42725.5|42743.1|42723.1|0
1724811790000|2024-08-28 02:23:10|42743|42723|42743|42723|42743|42723|42743|42723|7
1724811800000|2024-08-28 02:23:20|||||||||6
1724811810000|2024-08-28 02:23:30|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|42740.5|42720.5|0
1724811820000|2024-08-28 02:23:40|||||||||1
1724811840000|2024-08-28 02:24:00|42738|42718|42738|42718|42738|42718|42738|42718|10
1724811860000|2024-08-28 02:24:20|42735.5|42715.5|42735.6|42715.6|42738|42718|42735.5|42715.5|1
1724811870000|2024-08-28 02:24:30|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|42735.5|42715.5|2
1724811880000|2024-08-28 02:24:40|||||||||2
1724811890000|2024-08-28 02:24:50|42733|42713|42733|42713|42733|42713|42733|42713|0
1724811920000|2024-08-28 02:25:20|||||||||1
1724811930000|2024-08-28 02:25:30|42730.6|42710.6|42728|42708|42730.6|42710.6|42728|42708|7
1724811970000|2024-08-28 02:26:10|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|1
1724811980000|2024-08-28 02:26:20|42723|42703|42723|42703|42723|42703|42723|42703|0
1724811990000|2024-08-28 02:26:30|42720.6|42700.6|42718|42698|42720.6|42700.6|42718|42698|5
1724812000000|2024-08-28 02:26:40|42715.6|42695.6|42715.5|42695.5|42715.6|42695.6|42715.5|42695.5|0
1724812010000|2024-08-28 02:26:50|42713.1|42693.1|42713|42693|42713.1|42693.1|42713|42693|1
1724812020000|2024-08-28 02:27:00|42715.5|42695.5|42725.5|42705.5|42725.5|42705.5|42715.5|42695.5|26
1724812030000|2024-08-28 02:27:10|||||||||1
1724812040000|2024-08-28 02:27:20|42728|42708|42730.5|42710.5|42730.5|42710.5|42728|42708|5
1724812060000|2024-08-28 02:27:40|||||||||2
1724812070000|2024-08-28 02:27:50|||||||||7
1724812080000|2024-08-28 02:28:00|42725.6|42705.6|42725.5|42705.5|42728|42708|42725.5|42705.5|20
1724812090000|2024-08-28 02:28:10|42723.1|42703.1|42723|42703|42723.1|42703.1|42723|42703|0
1724812100000|2024-08-28 02:28:20|42720.6|42700.6|42720.5|42700.5|42720.6|42700.6|42720.5|42700.5|6
1724812120000|2024-08-28 02:28:40|42715.6|42695.6|42718.1|42698.1|42718.1|42698.1|42715.6|42695.6|8
1724812140000|2024-08-28 02:29:00|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|1
1724812150000|2024-08-28 02:29:10|42710.6|42690.6|42713.1|42693.1|42713.1|42693.1|42710.6|42690.6|0
1724812160000|2024-08-28 02:29:20|42713|42693|42710.5|42690.5|42713|42693|42710.5|42690.5|2
1724812170000|2024-08-28 02:29:30|42708.1|42688.1|42710.5|42690.5|42710.5|42690.5|42708.1|42688.1|2
1724812180000|2024-08-28 02:29:40|42713|42693|42713|42693|42713|42693|42713|42693|2
1724812190000|2024-08-28 02:29:50|42715.5|42695.5|42710.5|42690.5|42715.5|42695.5|42710.5|42690.5|5
1724812200000|2024-08-28 02:30:00|42710.6|42690.6|42723|42703|42723|42703|42710.5|42690.5|10
1724812210000|2024-08-28 02:30:10|42720.6|42700.6|42723|42703|42723|42703|42720.5|42700.5|4
1724812220000|2024-08-28 02:30:20|42720.6|42700.6|42720.5|42700.5|42723|42703|42720.5|42700.5|2
1724812230000|2024-08-28 02:30:30|42718|42698|42715.6|42695.6|42718|42698|42715.6|42695.6|2
1724812240000|2024-08-28 02:30:40|42713.1|42693.1|42715.6|42695.6|42715.6|42695.6|42713.1|42693.1|6
1724812250000|2024-08-28 02:30:50|42728|42708|42730.5|42710.5|42733|42713|42728|42708|16
1724812260000|2024-08-28 02:31:00|42728|42708|42728|42708|42728|42708|42728|42708|1
1724812270000|2024-08-28 02:31:10|42725.5|42705.5|42730.5|42710.5|42730.5|42710.5|42725.5|42705.5|2
1724812280000|2024-08-28 02:31:20|42728.1|42708.1|42730.5|42710.5|42730.5|42710.5|42728|42708|0
1724812290000|2024-08-28 02:31:30|42728|42708|42730.6|42710.6|42730.6|42710.6|42725.5|42705.5|6
1724812300000|2024-08-28 02:31:40|42730.5|42710.5|42728.1|42708.1|42730.6|42710.6|42728.1|42708.1|7
1724812310000|2024-08-28 02:31:50|42730.5|42710.5|42728.1|42708.1|42730.6|42710.6|42728.1|42708.1|0
1724812320000|2024-08-28 02:32:00|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|1
1724812330000|2024-08-28 02:32:10|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|4
1724812350000|2024-08-28 02:32:30|42730.6|42710.6|42730.6|42710.6|42733.1|42713.1|42730.6|42710.6|1
1724812360000|2024-08-28 02:32:40|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|5
1724812370000|2024-08-28 02:32:50|42730.6|42710.6|42725.6|42705.6|42730.6|42710.6|42725.6|42705.6|0
1724812380000|2024-08-28 02:33:00|42723.1|42703.1|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|2
1724812390000|2024-08-28 02:33:10|||||||||6
1724812400000|2024-08-28 02:33:20|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|42718.1|42698.1|1
1724812410000|2024-08-28 02:33:30|42715.6|42695.6|42715.6|42695.6|42718.1|42698.1|42713.1|42693.1|3
1724812420000|2024-08-28 02:33:40|42713.1|42693.1|42715.6|42695.6|42715.6|42695.6|42710.6|42690.6|1
1724812430000|2024-08-28 02:33:50|42713|42693|42710.6|42690.6|42713.1|42693.1|42710.6|42690.6|14
1724812440000|2024-08-28 02:34:00|42708.1|42688.1|42710.6|42690.6|42710.6|42690.6|42705.6|42685.6|1
1724812450000|2024-08-28 02:34:10|42713.1|42693.1|42718.1|42698.1|42720.6|42700.6|42713.1|42693.1|4
1724812460000|2024-08-28 02:34:20|||||||||3
1724812470000|2024-08-28 02:34:30|42715.6|42695.6|42715.6|42695.6|42718.1|42698.1|42713.1|42693.1|2
1724812480000|2024-08-28 02:34:40|42715.5|42695.5|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|0
1724812490000|2024-08-28 02:34:50|42715.6|42695.6|42710.6|42690.6|42715.6|42695.6|42710.6|42690.6|4
1724812500000|2024-08-28 02:35:00|42708.1|42688.1|42710.6|42690.6|42710.6|42690.6|42708.1|42688.1|1
1724812510000|2024-08-28 02:35:10|42708.1|42688.1|42713.1|42693.1|42713.1|42693.1|42708.1|42688.1|0
1724812520000|2024-08-28 02:35:20|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|7
1724812530000|2024-08-28 02:35:30|||||||||1
1724812540000|2024-08-28 02:35:40|42713|42693|42713.1|42693.1|42713.1|42693.1|42713|42693|1
1724812550000|2024-08-28 02:35:50|42715.5|42695.5|42723.1|42703.1|42723.1|42703.1|42715.5|42695.5|2
1724812560000|2024-08-28 02:36:00|42720.6|42700.6|42723.1|42703.1|42723.1|42703.1|42720.6|42700.6|7
1724812570000|2024-08-28 02:36:10|42725.5|42705.5|42723.1|42703.1|42730.5|42710.5|42723.1|42703.1|8
1724812580000|2024-08-28 02:36:20|42720.6|42700.6|42720.6|42700.6|42723.1|42703.1|42720.6|42700.6|6
1724812590000|2024-08-28 02:36:30|42718.1|42698.1|42725.5|42705.5|42725.5|42705.5|42718.1|42698.1|4
1724812600000|2024-08-28 02:36:40|42723.1|42703.1|42725.6|42705.6|42725.6|42705.6|42723.1|42703.1|0
1724812610000|2024-08-28 02:36:50|42723.1|42703.1|42725.6|42705.6|42725.6|42705.6|42723.1|42703.1|0
1724812620000|2024-08-28 02:37:00|42728|42708|42728.1|42708.1|42728.1|42708.1|42728|42708|0
1724812630000|2024-08-28 02:37:10|42730.5|42710.5|42730.6|42710.6|42730.6|42710.6|42730.5|42710.5|3
1724812640000|2024-08-28 02:37:20|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|10
1724812650000|2024-08-28 02:37:30|42723.1|42703.1|42725.6|42705.6|42725.6|42705.6|42723.1|42703.1|6
1724812660000|2024-08-28 02:37:40|42728|42708|42725.6|42705.6|42730.6|42710.6|42725.6|42705.6|2
1724812670000|2024-08-28 02:37:50|42728.1|42708.1|42730.6|42710.6|42730.6|42710.6|42728.1|42708.1|7
1724812680000|2024-08-28 02:38:00|42725.6|42705.6|42720.6|42700.6|42725.6|42705.6|42718.1|42698.1|14
1724812690000|2024-08-28 02:38:10|42718.1|42698.1|42713.1|42693.1|42718.1|42698.1|42710.6|42690.6|4
1724812700000|2024-08-28 02:38:20|42715.6|42695.6|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|1
1724812720000|2024-08-28 02:38:40|42715.6|42695.6|42718|42698|42718|42698|42715.6|42695.6|2
1724812730000|2024-08-28 02:38:50|42715.6|42695.6|42715.6|42695.6|42718.1|42698.1|42713.1|42693.1|19
1724812740000|2024-08-28 02:39:00|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|42713.1|42693.1|0
1724812750000|2024-08-28 02:39:10|42715.5|42695.5|42715.6|42695.6|42715.6|42695.6|42715.5|42695.5|1
1724812760000|2024-08-28 02:39:20|42715.5|42695.5|42710.6|42690.6|42715.5|42695.5|42710.6|42690.6|1
1724812770000|2024-08-28 02:39:30|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|20
1724812780000|2024-08-28 02:39:40|42713.1|42693.1|42713.1|42693.1|42715.6|42695.6|42713.1|42693.1|0
1724812790000|2024-08-28 02:39:50|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|42710.6|42690.6|3
1724812800000|2024-08-28 02:40:00|42713.1|42693.1|42723.1|42703.1|42723.1|42703.1|42713.1|42693.1|3
1724812810000|2024-08-28 02:40:10|42725.5|42705.5|42735.6|42715.6|42735.6|42715.6|42725.5|42705.5|26
1724812820000|2024-08-28 02:40:20|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|3
1724812830000|2024-08-28 02:40:30|42738.1|42718.1|42740.6|42720.6|42743.1|42723.1|42738.1|42718.1|3
1724812840000|2024-08-28 02:40:40|||||||||5
1724812850000|2024-08-28 02:40:50|42740.5|42720.5|42738.1|42718.1|42740.6|42720.6|42738.1|42718.1|6
1724812860000|2024-08-28 02:41:00|42735.6|42715.6|42730.6|42710.6|42735.6|42715.6|42730.6|42710.6|1
1724812870000|2024-08-28 02:41:10|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|0
1724812880000|2024-08-28 02:41:20|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|0
1724812890000|2024-08-28 02:41:30|42733.1|42713.1|42730.6|42710.6|42733.1|42713.1|42730.6|42710.6|0
1724812900000|2024-08-28 02:41:40|42733.1|42713.1|42738.1|42718.1|42738.1|42718.1|42733.1|42713.1|7
1724812920000|2024-08-28 02:42:00|42735.6|42715.6|42735.6|42715.6|42738.1|42718.1|42735.6|42715.6|2
1724812930000|2024-08-28 02:42:10|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|2
1724812940000|2024-08-28 02:42:20|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|0
1724812950000|2024-08-28 02:42:30|42728.1|42708.1|42725.6|42705.6|42728.1|42708.1|42725.6|42705.6|3
1724812970000|2024-08-28 02:42:50|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|1
1724812980000|2024-08-28 02:43:00|42733.1|42713.1|42738.1|42718.1|42738.1|42718.1|42733.1|42713.1|2
1724812990000|2024-08-28 02:43:10|42740.6|42720.6|42740.6|42720.6|42743.1|42723.1|42740.6|42720.6|4
1724813000000|2024-08-28 02:43:20|42743.1|42723.1|42738.1|42718.1|42743.1|42723.1|42738.1|42718.1|2
1724813010000|2024-08-28 02:43:30|42740.6|42720.6|42745.6|42725.6|42745.6|42725.6|42738.1|42718.1|2
1724813020000|2024-08-28 02:43:40|42748.1|42728.1|42745.6|42725.6|42748.1|42728.1|42745.6|42725.6|0
1724813030000|2024-08-28 02:43:50|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|42748.1|42728.1|3
1724813040000|2024-08-28 02:44:00|42750.6|42730.6|42750.6|42730.6|42753.1|42733.1|42750.6|42730.6|2
1724813050000|2024-08-28 02:44:10|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|42753.1|42733.1|0
1724813060000|2024-08-28 02:44:20|42755.6|42735.6|42763.1|42743.1|42763.1|42743.1|42755.6|42735.6|5
1724813070000|2024-08-28 02:44:30|42765.6|42745.6|42765.6|42745.6|42765.6|42745.6|42763.1|42743.1|0
1724813080000|2024-08-28 02:44:40|42763.1|42743.1|42770.6|42750.6|42770.6|42750.6|42763.1|42743.1|3
1724813090000|2024-08-28 02:44:50|42773.1|42753.1|42770.6|42750.6|42773.1|42753.1|42770.6|42750.6|4
1724813100000|2024-08-28 02:45:00|42768.1|42748.1|42768.1|42748.1|42773.1|42753.1|42768.1|42748.1|4
1724813110000|2024-08-28 02:45:10|42770.6|42750.6|42765.6|42745.6|42770.6|42750.6|42765.6|42745.6|2
1724813120000|2024-08-28 02:45:20|42763.1|42743.1|42765.6|42745.6|42765.6|42745.6|42763.1|42743.1|7
1724813130000|2024-08-28 02:45:30|42763.1|42743.1|42765.6|42745.6|42765.6|42745.6|42763.1|42743.1|1
1724813140000|2024-08-28 02:45:40|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|1
1724813160000|2024-08-28 02:46:00|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|2
1724813170000|2024-08-28 02:46:10|42763.1|42743.1|42758.1|42738.1|42763.1|42743.1|42758.1|42738.1|0
1724813180000|2024-08-28 02:46:20|42760.6|42740.6|42760.6|42740.6|42760.6|42740.6|42758.1|42738.1|0
1724813190000|2024-08-28 02:46:30|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42758.1|42738.1|5
1724813200000|2024-08-28 02:46:40|42765.6|42745.6|42770.6|42750.6|42770.6|42750.6|42765.6|42745.6|2
1724813210000|2024-08-28 02:46:50|42773|42753|42773.1|42753.1|42773.1|42753.1|42773|42753|1
1724813220000|2024-08-28 02:47:00|42770.6|42750.6|42768.1|42748.1|42770.6|42750.6|42768.1|42748.1|0
1724813230000|2024-08-28 02:47:10|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|2
1724813240000|2024-08-28 02:47:20|42773.1|42753.1|42775.6|42755.6|42775.6|42755.6|42773.1|42753.1|1
1724813250000|2024-08-28 02:47:30|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|4
1724813260000|2024-08-28 02:47:40|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|0
1724813270000|2024-08-28 02:47:50|42773.1|42753.1|42775.6|42755.6|42775.6|42755.6|42773.1|42753.1|1
1724813280000|2024-08-28 02:48:00|42778.1|42758.1|42790.6|42770.6|42790.6|42770.6|42778.1|42758.1|29
1724813290000|2024-08-28 02:48:10|||||||||2
1724813300000|2024-08-28 02:48:20|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|3
1724813320000|2024-08-28 02:48:40|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42785.6|42765.6|10
1724813330000|2024-08-28 02:48:50|42793.1|42773.1|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|3
1724813340000|2024-08-28 02:49:00|42790.6|42770.6|42785.6|42765.6|42790.6|42770.6|42785.6|42765.6|11
1724813350000|2024-08-28 02:49:10|42783.1|42763.1|42785.6|42765.6|42785.6|42765.6|42783.1|42763.1|4
1724813360000|2024-08-28 02:49:20|42785.5|42765.5|42780.6|42760.6|42785.5|42765.5|42780.6|42760.6|1
1724813370000|2024-08-28 02:49:30|42783.1|42763.1|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|2
1724813380000|2024-08-28 02:49:40|||||||||14
1724813390000|2024-08-28 02:49:50|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|4
1724813400000|2024-08-28 02:50:00|42780.6|42760.6|42780.6|42760.6|42783.1|42763.1|42780.6|42760.6|2
1724813410000|2024-08-28 02:50:10|42778.1|42758.1|42780.6|42760.6|42780.6|42760.6|42778.1|42758.1|0
1724813420000|2024-08-28 02:50:20|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|2
1724813430000|2024-08-28 02:50:30|42790.6|42770.6|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|5
1724813440000|2024-08-28 02:50:40|42793.1|42773.1|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|0
1724813450000|2024-08-28 02:50:50|42788.1|42768.1|42788.1|42768.1|42790.6|42770.6|42788.1|42768.1|0
1724813460000|2024-08-28 02:51:00|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42775.6|42755.6|46
1724813470000|2024-08-28 02:51:10|||||||||3
1724813480000|2024-08-28 02:51:20|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|0
1724813490000|2024-08-28 02:51:30|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|5
1724813500000|2024-08-28 02:51:40|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|0
1724813510000|2024-08-28 02:51:50|42793.1|42773.1|42788.2|42768.2|42793.1|42773.1|42788.1|42768.1|17
1724813520000|2024-08-28 02:52:00|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42785.7|42765.7|4
1724813530000|2024-08-28 02:52:10|42788.2|42768.2|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|0
1724813540000|2024-08-28 02:52:20|42793.1|42773.1|42795.6|42775.6|42798.1|42778.1|42793.1|42773.1|1
1724813550000|2024-08-28 02:52:30|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|42798.1|42778.1|5
1724813560000|2024-08-28 02:52:40|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|42800.6|42780.6|1
1724813570000|2024-08-28 02:52:50|42798.1|42778.1|42795.6|42775.6|42800.6|42780.6|42795.6|42775.6|0
1724813580000|2024-08-28 02:53:00|42798.1|42778.1|42800.6|42780.6|42800.6|42780.6|42795.6|42775.6|3
1724813590000|2024-08-28 02:53:10|42798.1|42778.1|42805.6|42785.6|42805.6|42785.6|42798.1|42778.1|1
1724813600000|2024-08-28 02:53:20|42810.6|42790.6|42800.7|42780.7|42810.6|42790.6|42800.7|42780.7|6
1724813610000|2024-08-28 02:53:30|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1724813620000|2024-08-28 02:53:40|||||||||2
1724813630000|2024-08-28 02:53:50|42808.1|42788.1|42810.6|42790.6|42810.6|42790.6|42805.6|42785.6|0
1724813640000|2024-08-28 02:54:00|||||||||6
1724813650000|2024-08-28 02:54:10|||||||||2
1724813660000|2024-08-28 02:54:20|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|2
1724813670000|2024-08-28 02:54:30|42803.1|42783.1|42800.6|42780.6|42803.1|42783.1|42798.1|42778.1|3
1724813690000|2024-08-28 02:54:50|42798.1|42778.1|42800.6|42780.6|42803.1|42783.1|42798.1|42778.1|2
1724813700000|2024-08-28 02:55:00|42798.1|42778.1|42800.6|42780.6|42800.6|42780.6|42798.1|42778.1|2
1724813710000|2024-08-28 02:55:10|42798.1|42778.1|42798.1|42778.1|42800.6|42780.6|42798.1|42778.1|6
1724813720000|2024-08-28 02:55:20|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|1
1724813730000|2024-08-28 02:55:30|42795.6|42775.6|42793.1|42773.1|42795.6|42775.6|42793.1|42773.1|0
1724813740000|2024-08-28 02:55:40|42790.6|42770.6|42795.6|42775.6|42795.6|42775.6|42790.6|42770.6|5
1724813760000|2024-08-28 02:56:00|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|0
1724813770000|2024-08-28 02:56:10|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|42795.6|42775.6|0
1724813780000|2024-08-28 02:56:20|42793.1|42773.1|42790.6|42770.6|42793.1|42773.1|42790.6|42770.6|1
1724813800000|2024-08-28 02:56:40|42788.2|42768.2|42785.7|42765.7|42790.6|42770.6|42785.7|42765.7|1
1724813810000|2024-08-28 02:56:50|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|0
1724813820000|2024-08-28 02:57:00|42788.2|42768.2|42783.2|42763.2|42788.2|42768.2|42783.2|42763.2|0
1724813830000|2024-08-28 02:57:10|42780.7|42760.7|42778.1|42758.1|42780.7|42760.7|42778.1|42758.1|2
1724813840000|2024-08-28 02:57:20|42775.7|42755.7|42773.1|42753.1|42775.7|42755.7|42773.1|42753.1|0
1724813850000|2024-08-28 02:57:30|||||||||1
1724813860000|2024-08-28 02:57:40|42770.7|42750.7|42773.1|42753.1|42773.1|42753.1|42770.7|42750.7|0
1724813870000|2024-08-28 02:57:50|42770.7|42750.7|42768.2|42748.2|42773.1|42753.1|42768.2|42748.2|0
1724813880000|2024-08-28 02:58:00|42770.7|42750.7|42775.6|42755.6|42775.7|42755.7|42770.7|42750.7|2
1724813890000|2024-08-28 02:58:10|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|0
1724813910000|2024-08-28 02:58:30|||||||||1
1724813920000|2024-08-28 02:58:40|42770.7|42750.7|42770.6|42750.6|42770.7|42750.7|42770.6|42750.6|1
1724813930000|2024-08-28 02:58:50|42773.1|42753.1|42768.2|42748.2|42773.1|42753.1|42765.7|42745.7|6
1724813940000|2024-08-28 02:59:00|42765.7|42745.7|42765.7|42745.7|42768.2|42748.2|42765.7|42745.7|1
1724813950000|2024-08-28 02:59:10|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|0
1724813960000|2024-08-28 02:59:20|42760.7|42740.7|42763.1|42743.1|42763.1|42743.1|42760.7|42740.7|0
1724813970000|2024-08-28 02:59:30|42760.7|42740.7|42765.6|42745.6|42765.6|42745.6|42760.7|42740.7|0
1724813980000|2024-08-28 02:59:40|42763.1|42743.1|42763.1|42743.1|42763.1|42743.1|42760.7|42740.7|0
1724813990000|2024-08-28 02:59:50|42760.7|42740.7|42755.7|42735.7|42760.7|42740.7|42755.7|42735.7|4
1724814010000|2024-08-28 03:00:10|42758.1|42738.1|42758.2|42738.2|42758.2|42738.2|42758.1|42738.1|2
1724814020000|2024-08-28 03:00:20|42758.1|42738.1|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|6
1724814040000|2024-08-28 03:00:40|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|1
1724814050000|2024-08-28 03:00:50|42755.7|42735.7|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|2
1724814060000|2024-08-28 03:01:00|42755.6|42735.6|42755.7|42735.7|42755.7|42735.7|42753.2|42733.2|1
1724814070000|2024-08-28 03:01:10|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|0
1724814080000|2024-08-28 03:01:20|42753.2|42733.2|42755.7|42735.7|42758.2|42738.2|42753.2|42733.2|1
1724814090000|2024-08-28 03:01:30|42753.2|42733.2|42760.7|42740.7|42760.7|42740.7|42753.2|42733.2|5
1724814100000|2024-08-28 03:01:40|||||||||1
1724814120000|2024-08-28 03:02:00|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|0
1724814130000|2024-08-28 03:02:10|42758.2|42738.2|42760.7|42740.7|42760.7|42740.7|42758.2|42738.2|0
1724814150000|2024-08-28 03:02:30|42763.2|42743.2|42760.7|42740.7|42763.2|42743.2|42760.7|42740.7|0
1724814170000|2024-08-28 03:02:50|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|2
1724814180000|2024-08-28 03:03:00|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|1
1724814200000|2024-08-28 03:03:20|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|2
1724814210000|2024-08-28 03:03:30|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|1
1724814220000|2024-08-28 03:03:40|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42765.7|42745.7|20
1724814230000|2024-08-28 03:03:50|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42763.2|42743.2|0
1724814240000|2024-08-28 03:04:00|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|1
1724814250000|2024-08-28 03:04:10|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|0
1724814260000|2024-08-28 03:04:20|42768.2|42748.2|42765.7|42745.7|42770.6|42750.6|42765.7|42745.7|0
1724814280000|2024-08-28 03:04:40|42763.2|42743.2|42760.7|42740.7|42763.2|42743.2|42760.7|42740.7|0
1724814290000|2024-08-28 03:04:50|42763.2|42743.2|42760.7|42740.7|42765.7|42745.7|42760.7|42740.7|5
1724814300000|2024-08-28 03:05:00|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|2
1724814310000|2024-08-28 03:05:10|42755.7|42735.7|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|1
1724814320000|2024-08-28 03:05:20|42750.7|42730.7|42748.2|42728.2|42750.7|42730.7|42748.2|42728.2|1
1724814330000|2024-08-28 03:05:30|42748.1|42728.1|42745.7|42725.7|42748.1|42728.1|42743.2|42723.2|3
1724814340000|2024-08-28 03:05:40|42743.2|42723.2|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|1
1724814350000|2024-08-28 03:05:50|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|42740.7|42720.7|1
1724814360000|2024-08-28 03:06:00|42743.2|42723.2|42743.2|42723.2|42745.6|42725.6|42743.2|42723.2|1
1724814370000|2024-08-28 03:06:10|42740.7|42720.7|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|0
1724814380000|2024-08-28 03:06:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1724814390000|2024-08-28 03:06:30|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|0
1724814400000|2024-08-28 03:06:40|42748.2|42728.2|42760.7|42740.7|42760.7|42740.7|42748.2|42728.2|4
1724814410000|2024-08-28 03:06:50|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|1
1724814420000|2024-08-28 03:07:00|42758.2|42738.2|42760.7|42740.7|42760.7|42740.7|42755.7|42735.7|0
1724814430000|2024-08-28 03:07:10|42763.1|42743.1|42760.7|42740.7|42763.1|42743.1|42760.7|42740.7|4
1724814440000|2024-08-28 03:07:20|42758.2|42738.2|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|0
1724814450000|2024-08-28 03:07:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|1
1724814460000|2024-08-28 03:07:40|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42748.2|42728.2|3
1724814470000|2024-08-28 03:07:50|42745.8|42725.8|42745.8|42725.8|42748.2|42728.2|42745.8|42725.8|0
1724814480000|2024-08-28 03:08:00|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|1
1724814490000|2024-08-28 03:08:10|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|1
1724814500000|2024-08-28 03:08:20|42750.6|42730.6|42753.2|42733.2|42753.2|42733.2|42750.6|42730.6|1
1724814510000|2024-08-28 03:08:30|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|1
1724814520000|2024-08-28 03:08:40|42753.2|42733.2|42750.7|42730.7|42755.7|42735.7|42750.7|42730.7|2
1724814530000|2024-08-28 03:08:50|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42745.7|42725.7|1
1724814540000|2024-08-28 03:09:00|42745.7|42725.7|42748.2|42728.2|42750.7|42730.7|42745.7|42725.7|0
1724814550000|2024-08-28 03:09:10|42745.7|42725.7|42748.2|42728.2|42748.2|42728.2|42745.7|42725.7|1
1724814560000|2024-08-28 03:09:20|42745.7|42725.7|42745.7|42725.7|42748.2|42728.2|42745.7|42725.7|3
1724814570000|2024-08-28 03:09:30|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|2
1724814590000|2024-08-28 03:09:50|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|7
1724814610000|2024-08-28 03:10:10|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1724814620000|2024-08-28 03:10:20|42745.7|42725.7|42740.7|42720.7|42745.7|42725.7|42740.7|42720.7|6
1724814630000|2024-08-28 03:10:30|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|0
1724814650000|2024-08-28 03:10:50|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|2
1724814660000|2024-08-28 03:11:00|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|8
1724814670000|2024-08-28 03:11:10|42733.2|42713.2|42733.2|42713.2|42735.7|42715.7|42733.2|42713.2|3
1724814680000|2024-08-28 03:11:20|42735.7|42715.7|42730.7|42710.7|42735.7|42715.7|42730.7|42710.7|2
1724814700000|2024-08-28 03:11:40|42733.2|42713.2|42738.2|42718.2|42738.2|42718.2|42733.2|42713.2|4
1724814710000|2024-08-28 03:11:50|42740.7|42720.7|42745.7|42725.7|42748.2|42728.2|42740.7|42720.7|31
1724814720000|2024-08-28 03:12:00|42745.8|42725.8|42745.7|42725.7|42745.8|42725.8|42745.7|42725.7|1
1724814730000|2024-08-28 03:12:10|||||||||1
1724814740000|2024-08-28 03:12:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|3
1724814750000|2024-08-28 03:12:30|||||||||1
1724814760000|2024-08-28 03:12:40|42740.7|42720.7|42738.2|42718.2|42740.7|42720.7|42738.2|42718.2|0
1724814770000|2024-08-28 03:12:50|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|0
1724814780000|2024-08-28 03:13:00|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42733.3|42713.3|1
1724814790000|2024-08-28 03:13:10|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|42730.7|42710.7|0
1724814800000|2024-08-28 03:13:20|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|5
1724814810000|2024-08-28 03:13:30|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|6
1724814820000|2024-08-28 03:13:40|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|5
1724814830000|2024-08-28 03:13:50|42735.7|42715.7|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|0
1724814840000|2024-08-28 03:14:00|||||||||5
1724814850000|2024-08-28 03:14:10|42740.6|42720.6|42735.7|42715.7|42740.6|42720.6|42735.7|42715.7|5
1724814860000|2024-08-28 03:14:20|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1724814870000|2024-08-28 03:14:30|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|42740.6|42720.6|5
1724814880000|2024-08-28 03:14:40|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1724814890000|2024-08-28 03:14:50|42738.2|42718.2|42745.7|42725.7|42745.7|42725.7|42738.2|42718.2|3
1724814900000|2024-08-28 03:15:00|42743.2|42723.2|42745.7|42725.7|42748.2|42728.2|42743.2|42723.2|0
1724814910000|2024-08-28 03:15:10|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|0
1724814920000|2024-08-28 03:15:20|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|1
1724814930000|2024-08-28 03:15:30|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1724814940000|2024-08-28 03:15:40|42740.7|42720.7|42735.7|42715.7|42740.7|42720.7|42735.7|42715.7|2
1724814950000|2024-08-28 03:15:50|42733.2|42713.2|42728.2|42708.2|42733.2|42713.2|42728.2|42708.2|0
1724814960000|2024-08-28 03:16:00|42730.7|42710.7|42730.8|42710.8|42730.8|42710.8|42730.7|42710.7|1
1724814970000|2024-08-28 03:16:10|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|0
1724814980000|2024-08-28 03:16:20|42735.7|42715.7|42730.7|42710.7|42735.7|42715.7|42730.7|42710.7|1
1724814990000|2024-08-28 03:16:30|42733.2|42713.2|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|1
1724815010000|2024-08-28 03:16:50|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|0
1724815020000|2024-08-28 03:17:00|42733.3|42713.3|42743.2|42723.2|42745.6|42725.6|42733.3|42713.3|5
1724815030000|2024-08-28 03:17:10|42740.7|42720.7|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|1
1724815060000|2024-08-28 03:17:40|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|3
1724815070000|2024-08-28 03:17:50|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|0
1724815080000|2024-08-28 03:18:00|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|42733.2|42713.2|1
1724815090000|2024-08-28 03:18:10|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|1
1724815100000|2024-08-28 03:18:20|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|1
1724815110000|2024-08-28 03:18:30|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|0
1724815120000|2024-08-28 03:18:40|42733.3|42713.3|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|0
1724815130000|2024-08-28 03:18:50|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|0
1724815140000|2024-08-28 03:19:00|42738.2|42718.2|42740.7|42720.7|42740.7|42720.7|42738.2|42718.2|0
1724815150000|2024-08-28 03:19:10|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|2
1724815170000|2024-08-28 03:19:30|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|1
1724815180000|2024-08-28 03:19:40|||||||||1
1724815190000|2024-08-28 03:19:50|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|4
1724815200000|2024-08-28 03:20:00|||||||||2
1724815210000|2024-08-28 03:20:10|42743.2|42723.2|42740.7|42720.7|42743.2|42723.2|42740.7|42720.7|0
1724815220000|2024-08-28 03:20:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|1
1724815230000|2024-08-28 03:20:30|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|42745.7|42725.7|1
1724815240000|2024-08-28 03:20:40|42748.2|42728.2|42750.7|42730.7|42750.7|42730.7|42748.2|42728.2|1
1724815250000|2024-08-28 03:20:50|42753.2|42733.2|42755.7|42735.7|42755.7|42735.7|42753.2|42733.2|0
1724815260000|2024-08-28 03:21:00|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|42770.7|42750.7|3
1724815290000|2024-08-28 03:21:30|42773.2|42753.2|42775.7|42755.7|42775.7|42755.7|42768.2|42748.2|13
1724815300000|2024-08-28 03:21:40|42773.3|42753.3|42775.7|42755.7|42775.7|42755.7|42773.3|42753.3|23
1724815310000|2024-08-28 03:21:50|42770.8|42750.8|42770.7|42750.7|42770.8|42750.8|42770.7|42750.7|5
1724815320000|2024-08-28 03:22:00|42768.2|42748.2|42763.2|42743.2|42768.2|42748.2|42760.7|42740.7|5
1724815330000|2024-08-28 03:22:10|42760.7|42740.7|42758.2|42738.2|42760.7|42740.7|42758.2|42738.2|4
1724815340000|2024-08-28 03:22:20|42755.7|42735.7|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|0
1724815350000|2024-08-28 03:22:30|||||||||1
1724815360000|2024-08-28 03:22:40|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|5
1724815370000|2024-08-28 03:22:50|42755.8|42735.8|42755.7|42735.7|42755.8|42735.8|42755.7|42735.7|0
1724815380000|2024-08-28 03:23:00|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|0
1724815390000|2024-08-28 03:23:10|42760.7|42740.7|42763.2|42743.2|42763.2|42743.2|42760.7|42740.7|0
1724815410000|2024-08-28 03:23:30|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|4
1724815420000|2024-08-28 03:23:40|42768.2|42748.2|42775.7|42755.7|42775.7|42755.7|42768.2|42748.2|1
1724815440000|2024-08-28 03:24:00|42778.2|42758.2|42775.7|42755.7|42778.2|42758.2|42775.7|42755.7|1
1724815450000|2024-08-28 03:24:10|42778.2|42758.2|42785.7|42765.7|42785.7|42765.7|42778.2|42758.2|0
1724815460000|2024-08-28 03:24:20|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|0
1724815470000|2024-08-28 03:24:30|42780.7|42760.7|42780.7|42760.7|42783.2|42763.2|42780.7|42760.7|2
1724815480000|2024-08-28 03:24:40|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|0
1724815490000|2024-08-28 03:24:50|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|14
1724815500000|2024-08-28 03:25:00|||||||||1
1724815510000|2024-08-28 03:25:10|42778.2|42758.2|42778.2|42758.2|42780.7|42760.7|42778.2|42758.2|29
1724815520000|2024-08-28 03:25:20|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|42775.7|42755.7|3
1724815530000|2024-08-28 03:25:30|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|0
1724815540000|2024-08-28 03:25:40|42783.1|42763.1|42783.2|42763.2|42783.2|42763.2|42783.1|42763.1|4
1724815550000|2024-08-28 03:25:50|42785.7|42765.7|42790.7|42770.7|42790.7|42770.7|42785.7|42765.7|4
1724815560000|2024-08-28 03:26:00|42793.2|42773.2|42795.7|42775.7|42795.7|42775.7|42793.2|42773.2|2
1724815570000|2024-08-28 03:26:10|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|2
1724815580000|2024-08-28 03:26:20|42790.7|42770.7|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|0
1724815590000|2024-08-28 03:26:30|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|2
1724815600000|2024-08-28 03:26:40|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|0
1724815610000|2024-08-28 03:26:50|||||||||10
1724815620000|2024-08-28 03:27:00|42793.2|42773.2|42790.7|42770.7|42793.2|42773.2|42790.7|42770.7|1
1724815630000|2024-08-28 03:27:10|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|23
1724815640000|2024-08-28 03:27:20|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|2
1724815660000|2024-08-28 03:27:40|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|2
1724815670000|2024-08-28 03:27:50|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|0
1724815680000|2024-08-28 03:28:00|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42785.7|42765.7|4
1724815690000|2024-08-28 03:28:10|42785.7|42765.7|42788.2|42768.2|42788.2|42768.2|42785.7|42765.7|3
1724815700000|2024-08-28 03:28:20|42790.7|42770.7|42788.2|42768.2|42790.7|42770.7|42788.2|42768.2|8
1724815710000|2024-08-28 03:28:30|42790.7|42770.7|42785.7|42765.7|42790.7|42770.7|42785.7|42765.7|0
1724815730000|2024-08-28 03:28:50|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|0
1724815740000|2024-08-28 03:29:00|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|1
1724815750000|2024-08-28 03:29:10|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|0
1724815760000|2024-08-28 03:29:20|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1724815770000|2024-08-28 03:29:30|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42785.7|42765.7|1
1724815780000|2024-08-28 03:29:40|42785.7|42765.7|42788.2|42768.2|42790.7|42770.7|42785.7|42765.7|0
1724815790000|2024-08-28 03:29:50|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|2
1724815800000|2024-08-28 03:30:00|42783.2|42763.2|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|1
1724815810000|2024-08-28 03:30:10|42783.2|42763.2|42780.7|42760.7|42783.2|42763.2|42780.7|42760.7|3
1724815820000|2024-08-28 03:30:20|42778.2|42758.2|42780.7|42760.7|42780.7|42760.7|42778.2|42758.2|1
1724815830000|2024-08-28 03:30:30|||||||||3
1724815840000|2024-08-28 03:30:40|42778.2|42758.2|42780.7|42760.7|42780.7|42760.7|42778.2|42758.2|1
1724815850000|2024-08-28 03:30:50|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42780.7|42760.7|0
1724815860000|2024-08-28 03:31:00|||||||||3
1724815870000|2024-08-28 03:31:10|42785.7|42765.7|42783.2|42763.2|42785.7|42765.7|42783.2|42763.2|0
1724815880000|2024-08-28 03:31:20|42785.7|42765.7|42783.2|42763.2|42785.7|42765.7|42783.2|42763.2|2
1724815900000|2024-08-28 03:31:40|42785.7|42765.7|42783.2|42763.2|42785.7|42765.7|42783.2|42763.2|0
1724815910000|2024-08-28 03:31:50|42785.7|42765.7|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|1
1724815920000|2024-08-28 03:32:00|||||||||1
1724815930000|2024-08-28 03:32:10|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|1
1724815960000|2024-08-28 03:32:40|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|1
1724815970000|2024-08-28 03:32:50|42780.8|42760.8|42783.2|42763.2|42783.2|42763.2|42780.8|42760.8|0
1724815980000|2024-08-28 03:33:00|42783.3|42763.3|42785.7|42765.7|42785.7|42765.7|42783.3|42763.3|1
1724815990000|2024-08-28 03:33:10|||||||||1
1724816000000|2024-08-28 03:33:20|||||||||1
1724816010000|2024-08-28 03:33:30|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|0
1724816020000|2024-08-28 03:33:40|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|1
1724816040000|2024-08-28 03:34:00|42785.7|42765.7|42785.7|42765.7|42790.7|42770.7|42785.7|42765.7|3
1724816050000|2024-08-28 03:34:10|42788.2|42768.2|42785.8|42765.8|42788.2|42768.2|42785.8|42765.8|0
1724816060000|2024-08-28 03:34:20|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|0
1724816070000|2024-08-28 03:34:30|||||||||1
1724816080000|2024-08-28 03:34:40|||||||||1
1724816090000|2024-08-28 03:34:50|42785.8|42765.8|42785.7|42765.7|42785.8|42765.8|42785.7|42765.7|3
1724816100000|2024-08-28 03:35:00|42785.8|42765.8|42788.2|42768.2|42788.2|42768.2|42785.8|42765.8|0
1724816120000|2024-08-28 03:35:20|||||||||1
1724816150000|2024-08-28 03:35:50|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|9
1724816180000|2024-08-28 03:36:20|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|5
1724816200000|2024-08-28 03:36:40|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|0
1724816210000|2024-08-28 03:36:50|42793.2|42773.2|42795.7|42775.7|42795.7|42775.7|42793.2|42773.2|1
1724816220000|2024-08-28 03:37:00|42793.2|42773.2|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|0
1724816230000|2024-08-28 03:37:10|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|0
1724816250000|2024-08-28 03:37:30|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|1
1724816260000|2024-08-28 03:37:40|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|2
1724816300000|2024-08-28 03:38:20|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|7
1724816320000|2024-08-28 03:38:40|42798.3|42778.3|42800.8|42780.8|42800.8|42780.8|42798.3|42778.3|1
1724816330000|2024-08-28 03:38:50|42800.7|42780.7|42800.8|42780.8|42803.2|42783.2|42798.3|42778.3|0
1724816340000|2024-08-28 03:39:00|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|6
1724816350000|2024-08-28 03:39:10|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|1
1724816370000|2024-08-28 03:39:30|42805.8|42785.8|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|1
1724816380000|2024-08-28 03:39:40|42803.3|42783.3|42803.2|42783.2|42803.3|42783.3|42803.2|42783.2|0
1724816390000|2024-08-28 03:39:50|||||||||6
1724816410000|2024-08-28 03:40:10|42800.7|42780.7|42800.7|42780.7|42803.2|42783.2|42800.7|42780.7|4
1724816420000|2024-08-28 03:40:20|42798.2|42778.2|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|0
1724816430000|2024-08-28 03:40:30|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1724816450000|2024-08-28 03:40:50|42803.3|42783.3|42800.8|42780.8|42803.3|42783.3|42800.8|42780.8|5
1724816470000|2024-08-28 03:41:10|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1724816480000|2024-08-28 03:41:20|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|0
1724816510000|2024-08-28 03:41:50|||||||||2
1724816520000|2024-08-28 03:42:00|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|3
1724816540000|2024-08-28 03:42:20|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|0
1724816550000|2024-08-28 03:42:30|42803.3|42783.3|42800.8|42780.8|42803.3|42783.3|42800.8|42780.8|0
1724816560000|2024-08-28 03:42:40|42803.2|42783.2|42805.7|42785.7|42805.7|42785.7|42803.2|42783.2|1
1724816570000|2024-08-28 03:42:50|42808.2|42788.2|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|3
1724816590000|2024-08-28 03:43:10|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|1
1724816600000|2024-08-28 03:43:20|42803.3|42783.3|42805.7|42785.7|42805.7|42785.7|42803.2|42783.2|1
1724816610000|2024-08-28 03:43:30|42803.2|42783.2|42805.7|42785.7|42805.7|42785.7|42803.2|42783.2|0
1724816620000|2024-08-28 03:43:40|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|0
1724816630000|2024-08-28 03:43:50|||||||||1
1724816640000|2024-08-28 03:44:00|42805.8|42785.8|42808.2|42788.2|42808.2|42788.2|42805.8|42785.8|0
1724816670000|2024-08-28 03:44:30|42805.8|42785.8|42805.8|42785.8|42808.2|42788.2|42805.8|42785.8|2
1724816680000|2024-08-28 03:44:40|42808.2|42788.2|42803.3|42783.3|42808.2|42788.2|42803.3|42783.3|0
1724816690000|2024-08-28 03:44:50|||||||||5
1724816730000|2024-08-28 03:45:30|42800.8|42780.8|42805.7|42785.7|42805.7|42785.7|42800.8|42780.8|1
1724816740000|2024-08-28 03:45:40|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|42800.8|42780.8|2
1724816760000|2024-08-28 03:46:00|||||||||4
1724816770000|2024-08-28 03:46:10|42798.3|42778.3|42798.3|42778.3|42800.8|42780.8|42798.3|42778.3|3
1724816790000|2024-08-28 03:46:30|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|1
1724816820000|2024-08-28 03:47:00|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42793.3|42773.3|1
1724816830000|2024-08-28 03:47:10|42798.3|42778.3|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|0
1724816840000|2024-08-28 03:47:20|42798.3|42778.3|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|1
1724816850000|2024-08-28 03:47:30|42798.3|42778.3|42798.3|42778.3|42798.3|42778.3|42795.8|42775.8|0
1724816860000|2024-08-28 03:47:40|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|0
1724816880000|2024-08-28 03:48:00|42793.3|42773.3|42793.3|42773.3|42793.3|42773.3|42790.8|42770.8|0
1724816890000|2024-08-28 03:48:10|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|0
1724816900000|2024-08-28 03:48:20|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|0
1724816910000|2024-08-28 03:48:30|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42793.3|42773.3|2
1724816980000|2024-08-28 03:49:40|42795.7|42775.7|42793.3|42773.3|42795.8|42775.8|42793.3|42773.3|0
1724816990000|2024-08-28 03:49:50|42790.8|42770.8|42785.8|42765.8|42790.8|42770.8|42785.8|42765.8|5
1724817000000|2024-08-28 03:50:00|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724817010000|2024-08-28 03:50:10|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|0
1724817060000|2024-08-28 03:51:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1724817090000|2024-08-28 03:51:30|||||||||1
1724817100000|2024-08-28 03:51:40|||||||||2
1724817160000|2024-08-28 03:52:40|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1724817170000|2024-08-28 03:52:50|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1724817190000|2024-08-28 03:53:10|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1724817200000|2024-08-28 03:53:20|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724817230000|2024-08-28 03:53:50|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|0
1724817250000|2024-08-28 03:54:10|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|0
1724817280000|2024-08-28 03:54:40|42783.3|42763.3|42783.4|42763.4|42783.4|42763.4|42783.3|42763.3|0
1724817290000|2024-08-28 03:54:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|6
1724817300000|2024-08-28 03:55:00|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42783.3|42763.3|1
1724817340000|2024-08-28 03:55:40|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|3
1724817360000|2024-08-28 03:56:00|42783.4|42763.4|42783.3|42763.3|42783.4|42763.4|42783.3|42763.3|0
1724817370000|2024-08-28 03:56:10|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|1
1724817390000|2024-08-28 03:56:30|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|10
1724817400000|2024-08-28 03:56:40|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|3
1724817410000|2024-08-28 03:56:50|42778.4|42758.4|42778.3|42758.3|42778.4|42758.4|42778.3|42758.3|0
1724817440000|2024-08-28 03:57:20|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|2
1724817470000|2024-08-28 03:57:50|42778.4|42758.4|42778.3|42758.3|42778.4|42758.4|42778.3|42758.3|0
1724817480000|2024-08-28 03:58:00|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1724817510000|2024-08-28 03:58:30|42778.4|42758.4|42780.8|42760.8|42780.8|42760.8|42778.4|42758.4|0
1724817530000|2024-08-28 03:58:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1724817540000|2024-08-28 03:59:00|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|2
1724817550000|2024-08-28 03:59:10|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|0
1724817570000|2024-08-28 03:59:30|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1724817590000|2024-08-28 03:59:50|||||||||2
1724817610000|2024-08-28 04:00:10|||||||||1
1724817630000|2024-08-28 04:00:30|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|1
1724817660000|2024-08-28 04:01:00|||||||||1
1724817700000|2024-08-28 04:01:40|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|1
1724817710000|2024-08-28 04:01:50|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|2
1724817720000|2024-08-28 04:02:00|||||||||7
1724817730000|2024-08-28 04:02:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1724817740000|2024-08-28 04:02:20|42775.9|42755.9|42773.3|42753.3|42775.9|42755.9|42773.3|42753.3|0
1724817760000|2024-08-28 04:02:40|42775.8|42755.8|42773.3|42753.3|42775.8|42755.8|42773.3|42753.3|0
1724817790000|2024-08-28 04:03:10|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42773.3|42753.3|0
1724817820000|2024-08-28 04:03:40|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|0
1724817840000|2024-08-28 04:04:00|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1724817850000|2024-08-28 04:04:10|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|0
1724817900000|2024-08-28 04:05:00|||||||||1
1724817990000|2024-08-28 04:06:30|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1724818000000|2024-08-28 04:06:40|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1724818010000|2024-08-28 04:06:50|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1724818020000|2024-08-28 04:07:00|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1724818040000|2024-08-28 04:07:20|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1724818050000|2024-08-28 04:07:30|||||||||1
1724818060000|2024-08-28 04:07:40|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|0
1724818070000|2024-08-28 04:07:50|||||||||5
1724818080000|2024-08-28 04:08:00|||||||||1
1724818100000|2024-08-28 04:08:20|||||||||1
1724818110000|2024-08-28 04:08:30|||||||||1
1724818120000|2024-08-28 04:08:40|42765.8|42745.8|42763.3|42743.3|42765.8|42745.8|42763.3|42743.3|4
1724818130000|2024-08-28 04:08:50|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|0
1724818160000|2024-08-28 04:09:20|||||||||2
1724818170000|2024-08-28 04:09:30|42760.9|42740.9|42763.4|42743.4|42763.4|42743.4|42760.9|42740.9|1
1724818190000|2024-08-28 04:09:50|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|2
1724818230000|2024-08-28 04:10:30|42763.4|42743.4|42760.9|42740.9|42763.4|42743.4|42760.9|42740.9|1
1724818260000|2024-08-28 04:11:00|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|1
1724818280000|2024-08-28 04:11:20|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|1
1724818290000|2024-08-28 04:11:30|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|0
1724818300000|2024-08-28 04:11:40|42765.9|42745.9|42768.4|42748.4|42768.4|42748.4|42763.5|42743.5|2
1724818320000|2024-08-28 04:12:00|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|2
1724818380000|2024-08-28 04:13:00|42763.4|42743.4|42765.9|42745.9|42765.9|42745.9|42763.4|42743.4|2
1724818430000|2024-08-28 04:13:50|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|3
1724818440000|2024-08-28 04:14:00|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|1
1724818460000|2024-08-28 04:14:20|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|0
1724818480000|2024-08-28 04:14:40|||||||||1
1724818490000|2024-08-28 04:14:50|||||||||1
1724818500000|2024-08-28 04:15:00|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|2
1724818520000|2024-08-28 04:15:20|||||||||1
1724818560000|2024-08-28 04:16:00|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|6
1724818590000|2024-08-28 04:16:30|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|2
1724818620000|2024-08-28 04:17:00|||||||||1
1724818690000|2024-08-28 04:18:10|||||||||1
1724818800000|2024-08-28 04:20:00|||||||||2
1724818830000|2024-08-28 04:20:30|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|2
1724818840000|2024-08-28 04:20:40|||||||||2
1724818880000|2024-08-28 04:21:20|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|2
1724818890000|2024-08-28 04:21:30|42778.4|42758.4|42775.9|42755.9|42778.4|42758.4|42775.9|42755.9|1
1724818920000|2024-08-28 04:22:00|42776|42756|42776|42756|42776|42756|42776|42756|1
1724818930000|2024-08-28 04:22:10|42778.5|42758.5|42778.4|42758.4|42778.5|42758.5|42775.9|42755.9|3
1724818940000|2024-08-28 04:22:20|42778.5|42758.5|42776|42756|42778.5|42758.5|42775.9|42755.9|1
1724818960000|2024-08-28 04:22:40|||||||||1
1724818970000|2024-08-28 04:22:50|||||||||2
1724818980000|2024-08-28 04:23:00|42778.4|42758.4|42778.5|42758.5|42778.5|42758.5|42778.4|42758.4|0
1724818990000|2024-08-28 04:23:10|||||||||1
1724819060000|2024-08-28 04:24:20|||||||||1
1724819080000|2024-08-28 04:24:40|42781|42761|42781|42761|42781|42761|42781|42761|2
1724819090000|2024-08-28 04:24:50|42778.5|42758.5|42778.5|42758.5|42780.9|42760.9|42778.5|42758.5|1
1724819130000|2024-08-28 04:25:30|||||||||1
1724819190000|2024-08-28 04:26:30|||||||||1
1724819210000|2024-08-28 04:26:50|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|1
1724819220000|2024-08-28 04:27:00|42776|42756|42776|42756|42776|42756|42776|42756|0
1724819230000|2024-08-28 04:27:10|42773.5|42753.5|42773.4|42753.4|42773.5|42753.5|42773.4|42753.4|3
1724819250000|2024-08-28 04:27:30|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|0
1724819270000|2024-08-28 04:27:50|42775.9|42755.9|42776|42756|42776|42756|42775.9|42755.9|0
1724819280000|2024-08-28 04:28:00|||||||||2
1724819300000|2024-08-28 04:28:20|42775.9|42755.9|42776|42756|42776|42756|42773.5|42753.5|3
1724819310000|2024-08-28 04:28:30|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|1
1724819320000|2024-08-28 04:28:40|42776|42756|42778.4|42758.4|42778.4|42758.4|42776|42756|0
1724819330000|2024-08-28 04:28:50|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|1
1724819380000|2024-08-28 04:29:40|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|1
1724819390000|2024-08-28 04:29:50|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|2
1724819420000|2024-08-28 04:30:20|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|42788.4|42768.4|0
1724819430000|2024-08-28 04:30:30|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|1
1724819450000|2024-08-28 04:30:50|42788.5|42768.5|42791|42771|42791|42771|42788.5|42768.5|0
1724819490000|2024-08-28 04:31:30|||||||||1
1724819520000|2024-08-28 04:32:00|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|2
1724819540000|2024-08-28 04:32:20|42786|42766|42786|42766|42786|42766|42786|42766|0
1724819590000|2024-08-28 04:33:10|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|0
1724819600000|2024-08-28 04:33:20|42781|42761|42781|42761|42781|42761|42781|42761|0
1724819640000|2024-08-28 04:34:00|||||||||1
1724819650000|2024-08-28 04:34:10|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|1
1724819660000|2024-08-28 04:34:20|||||||||1
1724819690000|2024-08-28 04:34:50|||||||||1
1724819700000|2024-08-28 04:35:00|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|42776.1|42756.1|1
1724819710000|2024-08-28 04:35:10|42776|42756|42776|42756|42776|42756|42776|42756|2
1724819750000|2024-08-28 04:35:50|||||||||1
1724819760000|2024-08-28 04:36:00|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|1
1724819770000|2024-08-28 04:36:10|42778.4|42758.4|42768.5|42748.5|42778.4|42758.4|42768.5|42748.5|6
1724819780000|2024-08-28 04:36:20|42766|42746|42766|42746|42766|42746|42766|42746|0
1724819790000|2024-08-28 04:36:30|42763.5|42743.5|42761|42741|42763.5|42743.5|42761|42741|4
1724819850000|2024-08-28 04:37:30|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|2
1724819860000|2024-08-28 04:37:40|42761|42741|42761|42741|42761|42741|42761|42741|0
1724819870000|2024-08-28 04:37:50|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|42758.5|42738.5|0
1724819880000|2024-08-28 04:38:00|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|0
1724819890000|2024-08-28 04:38:10|42755.9|42735.9|42753.5|42733.5|42755.9|42735.9|42753.5|42733.5|3
1724819910000|2024-08-28 04:38:30|||||||||2
1724819920000|2024-08-28 04:38:40|42751|42731|42751|42731|42751|42731|42751|42731|0
1724819930000|2024-08-28 04:38:50|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42751|42731|0
1724819940000|2024-08-28 04:39:00|42751|42731|42751|42731|42751|42731|42751|42731|0
1724819990000|2024-08-28 04:39:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1724820000000|2024-08-28 04:40:00|||||||||3
1724820020000|2024-08-28 04:40:20|42751|42731|42751|42731|42751|42731|42751|42731|1
1724820050000|2024-08-28 04:40:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1724820090000|2024-08-28 04:41:30|||||||||3
1724820110000|2024-08-28 04:41:50|42746|42726|42748.5|42728.5|42748.5|42728.5|42746|42726|3
1724820120000|2024-08-28 04:42:00|42746|42726|42746|42726|42748.5|42728.5|42746|42726|1
1724820140000|2024-08-28 04:42:20|42748.5|42728.5|42751|42731|42751|42731|42748.5|42728.5|0
1724820150000|2024-08-28 04:42:30|42748.5|42728.5|42746|42726|42748.5|42728.5|42746|42726|4
1724820160000|2024-08-28 04:42:40|42748.5|42728.5|42748.5|42728.5|42751|42731|42748.5|42728.5|0
1724820170000|2024-08-28 04:42:50|42751|42731|42751|42731|42751|42731|42751|42731|0
1724820180000|2024-08-28 04:43:00|||||||||2
1724820190000|2024-08-28 04:43:10|42748.5|42728.5|42751|42731|42751|42731|42748.5|42728.5|4
1724820210000|2024-08-28 04:43:30|||||||||1
1724820230000|2024-08-28 04:43:50|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|42753.5|42733.5|2
1724820240000|2024-08-28 04:44:00|42751|42731|42756|42736|42756|42736|42751|42731|2
1724820250000|2024-08-28 04:44:10|42753.5|42733.5|42756|42736|42756|42736|42753.5|42733.5|0
1724820290000|2024-08-28 04:44:50|42758.5|42738.5|42753.5|42733.5|42758.5|42738.5|42753.5|42733.5|5
1724820310000|2024-08-28 04:45:10|42756|42736|42756|42736|42756|42736|42756|42736|1
1724820340000|2024-08-28 04:45:40|42751|42731|42751|42731|42753.5|42733.5|42751|42731|2
1724820380000|2024-08-28 04:46:20|||||||||2
1724820390000|2024-08-28 04:46:30|||||||||2
1724820400000|2024-08-28 04:46:40|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|42753.4|42733.4|0
1724820430000|2024-08-28 04:47:10|42751|42731|42751|42731|42751|42731|42751|42731|1
1724820460000|2024-08-28 04:47:40|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|2
1724820480000|2024-08-28 04:48:00|42746|42726|42746|42726|42746|42726|42746|42726|6
1724820490000|2024-08-28 04:48:10|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1724820550000|2024-08-28 04:49:10|42746|42726|42746|42726|42748.5|42728.5|42746|42726|2
1724820570000|2024-08-28 04:49:30|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|42743.5|42723.5|0
1724820590000|2024-08-28 04:49:50|||||||||2
1724820600000|2024-08-28 04:50:00|42743.4|42723.4|42738.4|42718.4|42743.4|42723.4|42738.4|42718.4|9
1724820610000|2024-08-28 04:50:10|42736|42716|42731|42711|42736|42716|42731|42711|3
1724820620000|2024-08-28 04:50:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|1
1724820630000|2024-08-28 04:50:30|42731|42711|42733.5|42713.5|42733.5|42713.5|42731|42711|5
1724820640000|2024-08-28 04:50:40|42736|42716|42736|42716|42736|42716|42736|42716|1
1724820650000|2024-08-28 04:50:50|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42731|42711|0
1724820660000|2024-08-28 04:51:00|42731|42711|42733.5|42713.5|42733.5|42713.5|42731|42711|1
1724820670000|2024-08-28 04:51:10|42731|42711|42726.1|42706.1|42731|42711|42726.1|42706.1|4
1724820680000|2024-08-28 04:51:20|42723.6|42703.6|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|1
1724820700000|2024-08-28 04:51:40|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1724820730000|2024-08-28 04:52:10|42728.6|42708.6|42731|42711|42731|42711|42728.6|42708.6|0
1724820760000|2024-08-28 04:52:40|||||||||1
1724820780000|2024-08-28 04:53:00|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|0
1724820790000|2024-08-28 04:53:10|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|2
1724820810000|2024-08-28 04:53:30|42728.6|42708.6|42731|42711|42731|42711|42728.6|42708.6|3
1724820820000|2024-08-28 04:53:40|42733.5|42713.5|42731|42711|42733.5|42713.5|42731|42711|1
1724820830000|2024-08-28 04:53:50|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1724820840000|2024-08-28 04:54:00|42731|42711|42733.5|42713.5|42733.5|42713.5|42728.5|42708.5|1
1724820880000|2024-08-28 04:54:40|42731|42711|42731|42711|42731|42711|42731|42711|2
1724820890000|2024-08-28 04:54:50|42728.6|42708.6|42728.5|42708.5|42731|42711|42728.5|42708.5|2
1724820940000|2024-08-28 04:55:40|42731|42711|42731|42711|42731|42711|42731|42711|1
1724820950000|2024-08-28 04:55:50|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1724820960000|2024-08-28 04:56:00|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|0
1724820970000|2024-08-28 04:56:10|||||||||1
1724820990000|2024-08-28 04:56:30|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|1
1724821000000|2024-08-28 04:56:40|||||||||2
1724821010000|2024-08-28 04:56:50|42726.1|42706.1|42728.5|42708.5|42728.5|42708.5|42726.1|42706.1|0
1724821020000|2024-08-28 04:57:00|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1724821030000|2024-08-28 04:57:10|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1724821040000|2024-08-28 04:57:20|42726.1|42706.1|42728.5|42708.5|42728.5|42708.5|42726.1|42706.1|0
1724821050000|2024-08-28 04:57:30|42731|42711|42731|42711|42731|42711|42731|42711|1
1724821060000|2024-08-28 04:57:40|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|0
1724821070000|2024-08-28 04:57:50|42731|42711|42731|42711|42733.5|42713.5|42731|42711|3
1724821080000|2024-08-28 04:58:00|||||||||2
1724821100000|2024-08-28 04:58:20|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|0
1724821110000|2024-08-28 04:58:30|||||||||2
1724821140000|2024-08-28 04:59:00|42731|42711|42731|42711|42731|42711|42731|42711|1
1724821150000|2024-08-28 04:59:10|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|0
1724821160000|2024-08-28 04:59:20|42731|42711|42731|42711|42731|42711|42731|42711|2
1724821190000|2024-08-28 04:59:50|||||||||2
1724821220000|2024-08-28 05:00:20|42733.5|42713.5|42731|42711|42733.5|42713.5|42731|42711|3
1724821230000|2024-08-28 05:00:30|42728.6|42708.6|42731|42711|42731|42711|42728.5|42708.5|2
1724821240000|2024-08-28 05:00:40|42728.6|42708.6|42731|42711|42731|42711|42728.5|42708.5|0
1724821250000|2024-08-28 05:00:50|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|0
1724821270000|2024-08-28 05:01:10|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|1
1724821300000|2024-08-28 05:01:40|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|4
1724821320000|2024-08-28 05:02:00|42731|42711|42733.5|42713.5|42733.5|42713.5|42731|42711|2
1724821330000|2024-08-28 05:02:10|||||||||7
1724821350000|2024-08-28 05:02:30|42731.1|42711.1|42733.5|42713.5|42733.5|42713.5|42731.1|42711.1|1
1724821360000|2024-08-28 05:02:40|42731.1|42711.1|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|3
1724821370000|2024-08-28 05:02:50|||||||||1
1724821380000|2024-08-28 05:03:00|42726.1|42706.1|42726|42706|42726.1|42706.1|42723.5|42703.5|13
1724821400000|2024-08-28 05:03:20|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|1
1724821430000|2024-08-28 05:03:50|||||||||1
1724821460000|2024-08-28 05:04:20|42721|42701|42726|42706|42726|42706|42721|42701|1
1724821500000|2024-08-28 05:05:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42726|42706|0
1724821520000|2024-08-28 05:05:20|42726|42706|42726|42706|42726|42706|42726|42706|0
1724821530000|2024-08-28 05:05:30|42723.5|42703.5|42723.5|42703.5|42726|42706|42723.5|42703.5|0
1724821560000|2024-08-28 05:06:00|||||||||2
1724821570000|2024-08-28 05:06:10|||||||||2
1724821580000|2024-08-28 05:06:20|42721|42701|42723.5|42703.5|42723.5|42703.5|42721|42701|1
1724821590000|2024-08-28 05:06:30|42721|42701|42718.5|42698.5|42723.5|42703.5|42718.5|42698.5|1
1724821600000|2024-08-28 05:06:40|42721|42701|42721|42701|42721|42701|42721|42701|2
1724821610000|2024-08-28 05:06:50|42723.5|42703.5|42721|42701|42723.5|42703.5|42721|42701|1
1724821640000|2024-08-28 05:07:20|42718.5|42698.5|42708.5|42688.5|42721|42701|42708.5|42688.5|6
1724821650000|2024-08-28 05:07:30|42713.5|42693.5|42716|42696|42716|42696|42713.5|42693.5|5
1724821660000|2024-08-28 05:07:40|42718.5|42698.5|42716|42696|42718.5|42698.5|42711|42691|3
1724821670000|2024-08-28 05:07:50|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42711|42691|5
1724821680000|2024-08-28 05:08:00|42711|42691|42711|42691|42711|42691|42711|42691|0
1724821710000|2024-08-28 05:08:30|42713.5|42693.5|42698.5|42678.5|42713.5|42693.5|42698.5|42678.5|10
1724821720000|2024-08-28 05:08:40|42701|42681|42701|42681|42701|42681|42696.1|42676.1|3
1724821740000|2024-08-28 05:09:00|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|4
1724821750000|2024-08-28 05:09:10|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|0
1724821760000|2024-08-28 05:09:20|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1724821770000|2024-08-28 05:09:30|42696|42676|42696|42676|42696|42676|42696|42676|2
1724821780000|2024-08-28 05:09:40|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|0
1724821790000|2024-08-28 05:09:50|42703.5|42683.5|42708.5|42688.5|42711|42691|42703.5|42683.5|10
1724821800000|2024-08-28 05:10:00|42706|42686|42706|42686|42708.5|42688.5|42706|42686|3
1724821810000|2024-08-28 05:10:10|42708.5|42688.5|42706|42686|42708.5|42688.5|42706|42686|1
1724821840000|2024-08-28 05:10:40|||||||||1
1724821850000|2024-08-28 05:10:50|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|5
1724821860000|2024-08-28 05:11:00|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|1
1724821870000|2024-08-28 05:11:10|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|3
1724821880000|2024-08-28 05:11:20|42701|42681|42701|42681|42701|42681|42701|42681|2
1724821890000|2024-08-28 05:11:30|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42701|42681|5
1724821900000|2024-08-28 05:11:40|42701.1|42681.1|42703.5|42683.5|42703.5|42683.5|42701|42681|1
1724821910000|2024-08-28 05:11:50|42701|42681|42701|42681|42701|42681|42701|42681|2
1724821920000|2024-08-28 05:12:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1724821940000|2024-08-28 05:12:20|42701|42681|42701|42681|42701|42681|42701|42681|1
1724821950000|2024-08-28 05:12:30|||||||||3
1724821960000|2024-08-28 05:12:40|42698.6|42678.6|42701|42681|42701|42681|42698.5|42678.5|1
1724821970000|2024-08-28 05:12:50|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1724821980000|2024-08-28 05:13:00|42706|42686|42703.5|42683.5|42706|42686|42703.5|42683.5|1
1724822000000|2024-08-28 05:13:20|42701|42681|42701|42681|42701|42681|42701|42681|2
1724822010000|2024-08-28 05:13:30|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|0
1724822020000|2024-08-28 05:13:40|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1724822090000|2024-08-28 05:14:50|42701|42681|42703.5|42683.5|42703.5|42683.5|42698.5|42678.5|7
1724822100000|2024-08-28 05:15:00|42701.1|42681.1|42703.5|42683.5|42703.5|42683.5|42701|42681|0
1724822120000|2024-08-28 05:15:20|42701|42681|42701|42681|42701|42681|42701|42681|1
1724822130000|2024-08-28 05:15:30|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|3
1724822150000|2024-08-28 05:15:50|||||||||1
1724822160000|2024-08-28 05:16:00|42701|42681|42701|42681|42701|42681|42701|42681|3
1724822170000|2024-08-28 05:16:10|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|1
1724822180000|2024-08-28 05:16:20|42698.5|42678.5|42698.5|42678.5|42701|42681|42698.5|42678.5|3
1724822190000|2024-08-28 05:16:30|42701|42681|42701|42681|42701|42681|42701|42681|3
1724822200000|2024-08-28 05:16:40|42698.5|42678.5|42696.1|42676.1|42698.5|42678.5|42696.1|42676.1|2
1724822210000|2024-08-28 05:16:50|42696|42676|42696|42676|42696|42676|42693.6|42673.6|0
1724822220000|2024-08-28 05:17:00|42693.6|42673.6|42693.5|42673.5|42696|42676|42693.5|42673.5|0
1724822230000|2024-08-28 05:17:10|42691|42671|42693.5|42673.5|42693.5|42673.5|42691|42671|0
1724822240000|2024-08-28 05:17:20|42691|42671|42693.5|42673.5|42693.5|42673.5|42691|42671|1
1724822250000|2024-08-28 05:17:30|42691|42671|42688.5|42668.5|42691|42671|42683.6|42663.6|7
1724822260000|2024-08-28 05:17:40|||||||||3
1724822280000|2024-08-28 05:18:00|||||||||2
1724822290000|2024-08-28 05:18:10|42686.1|42666.1|42688.5|42668.5|42688.5|42668.5|42686.1|42666.1|4
1724822300000|2024-08-28 05:18:20|42686.1|42666.1|42686|42666|42686.1|42666.1|42686|42666|0
1724822310000|2024-08-28 05:18:30|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|2
1724822320000|2024-08-28 05:18:40|||||||||6
1724822330000|2024-08-28 05:18:50|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1724822340000|2024-08-28 05:19:00|42681|42661|42681|42661|42681|42661|42681|42661|1
1724822350000|2024-08-28 05:19:10|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|0
1724822360000|2024-08-28 05:19:20|42681|42661|42683.5|42663.5|42683.5|42663.5|42681|42661|8
1724822370000|2024-08-28 05:19:30|||||||||1
1724822380000|2024-08-28 05:19:40|42681|42661|42686|42666|42686|42666|42681|42661|3
1724822390000|2024-08-28 05:19:50|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|1
1724822400000|2024-08-28 05:20:00|||||||||3
1724822410000|2024-08-28 05:20:10|42678.6|42658.6|42678.5|42658.5|42678.6|42658.6|42678.5|42658.5|3
1724822420000|2024-08-28 05:20:20|||||||||1
1724822440000|2024-08-28 05:20:40|42681|42661|42681|42661|42681|42661|42681|42661|2
1724822450000|2024-08-28 05:20:50|||||||||1
1724822460000|2024-08-28 05:21:00|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|0
1724822470000|2024-08-28 05:21:10|42683.5|42663.5|42683.6|42663.6|42683.6|42663.6|42683.5|42663.5|5
1724822480000|2024-08-28 05:21:20|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|42678.6|42658.6|1
1724822490000|2024-08-28 05:21:30|42678.6|42658.6|42678.6|42658.6|42681.1|42661.1|42678.6|42658.6|1
1724822500000|2024-08-28 05:21:40|42676.1|42656.1|42673.6|42653.6|42676.1|42656.1|42673.6|42653.6|13
1724822510000|2024-08-28 05:21:50|42671.1|42651.1|42671.1|42651.1|42673.6|42653.6|42671.1|42651.1|2
1724822520000|2024-08-28 05:22:00|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|0
1724822530000|2024-08-28 05:22:10|42671.1|42651.1|42671.1|42651.1|42671.1|42651.1|42668.6|42648.6|6
1724822540000|2024-08-28 05:22:20|42668.6|42648.6|42663.6|42643.6|42668.6|42648.6|42663.6|42643.6|5
1724822550000|2024-08-28 05:22:30|||||||||4
1724822560000|2024-08-28 05:22:40|||||||||3
1724822570000|2024-08-28 05:22:50|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|42666.1|42646.1|1
1724822580000|2024-08-28 05:23:00|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|42668.5|42648.5|5
1724822590000|2024-08-28 05:23:10|42666.1|42646.1|42666.1|42646.1|42668.5|42648.5|42666.1|42646.1|2
1724822630000|2024-08-28 05:23:50|42663.6|42643.6|42666|42646|42666.1|42646.1|42663.6|42643.6|0
1724822640000|2024-08-28 05:24:00|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|0
1724822660000|2024-08-28 05:24:20|42668.6|42648.6|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|13
1724822670000|2024-08-28 05:24:30|42668.6|42648.6|42668.6|42648.6|42668.6|42648.6|42666.1|42646.1|2
1724822680000|2024-08-28 05:24:40|||||||||1
1724822690000|2024-08-28 05:24:50|42666.1|42646.1|42666.1|42646.1|42668.6|42648.6|42666.1|42646.1|3
1724822700000|2024-08-28 05:25:00|42668.5|42648.5|42668.5|42648.5|42668.6|42648.6|42666|42646|1
1724822710000|2024-08-28 05:25:10|42666|42646|42663.6|42643.6|42666|42646|42663.6|42643.6|3
1724822720000|2024-08-28 05:25:20|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|0
1724822730000|2024-08-28 05:25:30|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|3
1724822740000|2024-08-28 05:25:40|42661.1|42641.1|42658.6|42638.6|42661.1|42641.1|42658.6|42638.6|2
1724822750000|2024-08-28 05:25:50|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|42661.1|42641.1|2
1724822760000|2024-08-28 05:26:00|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|42663.6|42643.6|0
1724822770000|2024-08-28 05:26:10|||||||||2
1724822780000|2024-08-28 05:26:20|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|3
1724822790000|2024-08-28 05:26:30|42656.1|42636.1|42648.6|42628.6|42658.6|42638.6|42648.6|42628.6|10
1724822800000|2024-08-28 05:26:40|42646.1|42626.1|42648.6|42628.6|42648.6|42628.6|42646.1|42626.1|2
1724822810000|2024-08-28 05:26:50|42651|42631|42651.1|42631.1|42651.1|42631.1|42651|42631|1
1724822820000|2024-08-28 05:27:00|42651|42631|42651.1|42631.1|42653.6|42633.6|42648.6|42628.6|4
1724822830000|2024-08-28 05:27:10|42651|42631|42653.6|42633.6|42653.6|42633.6|42651|42631|16
1724822840000|2024-08-28 05:27:20|42656|42636|42656|42636|42656|42636|42656|42636|2
1724822850000|2024-08-28 05:27:30|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|0
1724822860000|2024-08-28 05:27:40|42656|42636|42656|42636|42658.6|42638.6|42656|42636|1
1724822870000|2024-08-28 05:27:50|42658.6|42638.6|42656|42636|42658.6|42638.6|42656|42636|0
1724822880000|2024-08-28 05:28:00|42658.5|42638.5|42658.6|42638.6|42658.6|42638.6|42658.5|42638.5|3
1724822890000|2024-08-28 05:28:10|42658.5|42638.5|42658.6|42638.6|42658.6|42638.6|42658.5|42638.5|5
1724822900000|2024-08-28 05:28:20|42661|42641|42661|42641|42661|42641|42661|42641|4
1724822910000|2024-08-28 05:28:30|42663.5|42643.5|42666.1|42646.1|42666.1|42646.1|42663.5|42643.5|39
1724822920000|2024-08-28 05:28:40|42666|42646|42666|42646|42666|42646|42666|42646|0
1724822930000|2024-08-28 05:28:50|42666.1|42646.1|42663.6|42643.6|42666.1|42646.1|42663.6|42643.6|5
1724822940000|2024-08-28 05:29:00|42661.1|42641.1|42661.1|42641.1|42663.6|42643.6|42661.1|42641.1|20
1724822950000|2024-08-28 05:29:10|42663.5|42643.5|42661.1|42641.1|42663.5|42643.5|42658.6|42638.6|34
1724822960000|2024-08-28 05:29:20|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|42658.6|42638.6|1
1724822970000|2024-08-28 05:29:30|42663.5|42643.5|42658.6|42638.6|42663.6|42643.6|42658.6|42638.6|3
1724822980000|2024-08-28 05:29:40|||||||||1
1724822990000|2024-08-28 05:29:50|42653.6|42633.6|42651.1|42631.1|42653.6|42633.6|42648.6|42628.6|8
1724823000000|2024-08-28 05:30:00|42648.6|42628.6|42638.7|42618.7|42658.6|42638.6|42638.7|42618.7|98
1724823010000|2024-08-28 05:30:10|42636.2|42616.2|42646.2|42626.2|42646.2|42626.2|42636.2|42616.2|18
1724823020000|2024-08-28 05:30:20|42643.7|42623.7|42636.2|42616.2|42643.7|42623.7|42636.2|42616.2|7
1724823030000|2024-08-28 05:30:30|42638.6|42618.6|42633.7|42613.7|42638.7|42618.7|42633.7|42613.7|12
1724823040000|2024-08-28 05:30:40|42631.2|42611.2|42628.6|42608.6|42631.2|42611.2|42626.2|42606.2|3
1724823050000|2024-08-28 05:30:50|42626.1|42606.1|42628.6|42608.6|42628.6|42608.6|42626.1|42606.1|3
1724823060000|2024-08-28 05:31:00|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|7
1724823070000|2024-08-28 05:31:10|42626.1|42606.1|42623.6|42603.6|42626.1|42606.1|42618.7|42598.7|33
1724823080000|2024-08-28 05:31:20|42618.6|42598.6|42618.6|42598.6|42621.1|42601.1|42618.6|42598.6|8
1724823090000|2024-08-28 05:31:30|42613.6|42593.6|42616.1|42596.1|42616.1|42596.1|42613.6|42593.6|16
1724823100000|2024-08-28 05:31:40|42618.6|42598.6|42613.6|42593.6|42618.6|42598.6|42611.1|42591.1|32
1724823110000|2024-08-28 05:31:50|42613.7|42593.7|42606.2|42586.2|42613.7|42593.7|42606.2|42586.2|14
1724823120000|2024-08-28 05:32:00|42608.6|42588.6|42606.1|42586.1|42608.6|42588.6|42603.6|42583.6|19
1724823130000|2024-08-28 05:32:10|42603.6|42583.6|42591.1|42571.1|42603.6|42583.6|42591.1|42571.1|11
1724823140000|2024-08-28 05:32:20|42593.6|42573.6|42596.2|42576.2|42596.2|42576.2|42591.1|42571.1|26
1724823150000|2024-08-28 05:32:30|42593.7|42573.7|42593.7|42573.7|42598.6|42578.6|42593.7|42573.7|9
1724823160000|2024-08-28 05:32:40|42591.2|42571.2|42591.1|42571.1|42591.2|42571.2|42588.6|42568.6|16
1724823170000|2024-08-28 05:32:50|42588.7|42568.7|42598.6|42578.6|42601.1|42581.1|42586.1|42566.1|23
1724823180000|2024-08-28 05:33:00|42598.7|42578.7|42608.6|42588.6|42611.1|42591.1|42598.7|42578.7|8
1724823190000|2024-08-28 05:33:10|42606.1|42586.1|42596.1|42576.1|42606.1|42586.1|42596.1|42576.1|7
1724823200000|2024-08-28 05:33:20|42598.6|42578.6|42596.2|42576.2|42598.6|42578.6|42593.6|42573.6|16
1724823210000|2024-08-28 05:33:30|42596.1|42576.1|42596.1|42576.1|42601.1|42581.1|42596.1|42576.1|3
1724823220000|2024-08-28 05:33:40|42598.6|42578.6|42591.1|42571.1|42598.6|42578.6|42591.1|42571.1|6
1724823230000|2024-08-28 05:33:50|42593.6|42573.6|42591.2|42571.2|42596.1|42576.1|42591.2|42571.2|9
1724823240000|2024-08-28 05:34:00|42591.1|42571.1|42588.6|42568.6|42591.1|42571.1|42586.1|42566.1|6
1724823250000|2024-08-28 05:34:10|42583.7|42563.7|42583.7|42563.7|42586.1|42566.1|42583.6|42563.6|9
1724823260000|2024-08-28 05:34:20|42586.1|42566.1|42586.1|42566.1|42588.6|42568.6|42586.1|42566.1|8
1724823270000|2024-08-28 05:34:30|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|42583.7|42563.7|13
1724823280000|2024-08-28 05:34:40|42581.2|42561.2|42583.7|42563.7|42583.7|42563.7|42581.2|42561.2|11
1724823290000|2024-08-28 05:34:50|42586.2|42566.2|42593.6|42573.6|42593.6|42573.6|42586.2|42566.2|9
1724823300000|2024-08-28 05:35:00|42596.1|42576.1|42598.6|42578.6|42598.6|42578.6|42593.6|42573.6|6
1724823310000|2024-08-28 05:35:10|42601.1|42581.1|42601.1|42581.1|42601.1|42581.1|42598.6|42578.6|4
1724823320000|2024-08-28 05:35:20|42598.6|42578.6|42596.2|42576.2|42601.1|42581.1|42593.7|42573.7|9
1724823330000|2024-08-28 05:35:30|42598.7|42578.7|42596.2|42576.2|42601.2|42581.2|42596.2|42576.2|5
1724823340000|2024-08-28 05:35:40|42598.6|42578.6|42593.6|42573.6|42598.6|42578.6|42593.6|42573.6|6
1724823350000|2024-08-28 05:35:50|42596.1|42576.1|42591.2|42571.2|42598.6|42578.6|42591.2|42571.2|2
1724823360000|2024-08-28 05:36:00|42588.7|42568.7|42591.2|42571.2|42591.2|42571.2|42588.6|42568.6|3
1724823370000|2024-08-28 05:36:10|42593.7|42573.7|42593.7|42573.7|42596.2|42576.2|42588.7|42568.7|7
1724823380000|2024-08-28 05:36:20|42591.2|42571.2|42593.7|42573.7|42596.2|42576.2|42591.2|42571.2|4
1724823390000|2024-08-28 05:36:30|42596.2|42576.2|42591.2|42571.2|42596.2|42576.2|42591.2|42571.2|4
1724823400000|2024-08-28 05:36:40|42588.7|42568.7|42588.7|42568.7|42591.2|42571.2|42586.2|42566.2|15
1724823410000|2024-08-28 05:36:50|42591.2|42571.2|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|2
1724823420000|2024-08-28 05:37:00|42598.7|42578.7|42603.7|42583.7|42603.7|42583.7|42598.7|42578.7|3
1724823430000|2024-08-28 05:37:10|42606.2|42586.2|42611.2|42591.2|42611.2|42591.2|42606.2|42586.2|6
1724823440000|2024-08-28 05:37:20|||||||||8
1724823450000|2024-08-28 05:37:30|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|22
1724823460000|2024-08-28 05:37:40|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|29
1724823470000|2024-08-28 05:37:50|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|42606.2|42586.2|19
1724823480000|2024-08-28 05:38:00|42608.7|42588.7|42613.7|42593.7|42613.7|42593.7|42608.7|42588.7|7
1724823490000|2024-08-28 05:38:10|42616.2|42596.2|42618.7|42598.7|42618.7|42598.7|42616.2|42596.2|5
1724823500000|2024-08-28 05:38:20|42621.2|42601.2|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|7
1724823510000|2024-08-28 05:38:30|42616.2|42596.2|42616.2|42596.2|42618.7|42598.7|42613.7|42593.7|6
1724823520000|2024-08-28 05:38:40|42618.7|42598.7|42618.7|42598.7|42618.7|42598.7|42613.7|42593.7|5
1724823530000|2024-08-28 05:38:50|42618.6|42598.6|42613.7|42593.7|42618.6|42598.6|42613.7|42593.7|5
1724823540000|2024-08-28 05:39:00|42611.2|42591.2|42618.7|42598.7|42618.7|42598.7|42611.2|42591.2|9
1724823550000|2024-08-28 05:39:10|42621.1|42601.1|42628.7|42608.7|42628.7|42608.7|42618.7|42598.7|7
1724823560000|2024-08-28 05:39:20|42626.2|42606.2|42626.2|42606.2|42631.1|42611.1|42626.2|42606.2|4
1724823570000|2024-08-28 05:39:30|42628.6|42608.6|42631.1|42611.1|42631.1|42611.1|42626.2|42606.2|2
1724823580000|2024-08-28 05:39:40|42628.6|42608.6|42633.6|42613.6|42636.1|42616.1|42628.6|42608.6|6
1724823590000|2024-08-28 05:39:50|42636.1|42616.1|42633.6|42613.6|42638.6|42618.6|42631.1|42611.1|6
1724823600000|2024-08-28 05:40:00|42631.2|42611.2|42626.2|42606.2|42633.6|42613.6|42626.1|42606.1|6
1724823610000|2024-08-28 05:40:10|42623.7|42603.7|42626.2|42606.2|42626.2|42606.2|42623.7|42603.7|1
1724823620000|2024-08-28 05:40:20|42623.7|42603.7|42628.6|42608.6|42628.6|42608.6|42623.7|42603.7|0
1724823630000|2024-08-28 05:40:30|42623.7|42603.7|42621.2|42601.2|42623.7|42603.7|42621.2|42601.2|5
1724823640000|2024-08-28 05:40:40|42618.7|42598.7|42618.7|42598.7|42621.2|42601.2|42618.7|42598.7|5
1724823650000|2024-08-28 05:40:50|||||||||6
1724823660000|2024-08-28 05:41:00|||||||||2
1724823670000|2024-08-28 05:41:10|42623.7|42603.7|42621.2|42601.2|42623.7|42603.7|42621.2|42601.2|17
1724823680000|2024-08-28 05:41:20|42623.7|42603.7|42621.2|42601.2|42626.2|42606.2|42621.2|42601.2|1
1724823690000|2024-08-28 05:41:30|42626.2|42606.2|42628.7|42608.7|42628.7|42608.7|42626.2|42606.2|0
1724823700000|2024-08-28 05:41:40|||||||||2
1724823710000|2024-08-28 05:41:50|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|42626.2|42606.2|3
1724823720000|2024-08-28 05:42:00|42623.7|42603.7|42613.7|42593.7|42623.7|42603.7|42613.7|42593.7|32
1724823730000|2024-08-28 05:42:10|42611.3|42591.3|42611.2|42591.2|42613.7|42593.7|42608.7|42588.7|4
1724823740000|2024-08-28 05:42:20|42613.7|42593.7|42611.2|42591.2|42613.7|42593.7|42611.2|42591.2|8
1724823750000|2024-08-28 05:42:30|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|42608.7|42588.7|1
1724823760000|2024-08-28 05:42:40|42606.2|42586.2|42601.2|42581.2|42606.2|42586.2|42598.8|42578.8|10
1724823770000|2024-08-28 05:42:50|42596.3|42576.3|42598.7|42578.7|42601.2|42581.2|42596.2|42576.2|2
1724823780000|2024-08-28 05:43:00|42601.2|42581.2|42601.2|42581.2|42601.2|42581.2|42596.2|42576.2|3
1724823790000|2024-08-28 05:43:10|42603.7|42583.7|42603.7|42583.7|42603.7|42583.7|42601.2|42581.2|2
1724823800000|2024-08-28 05:43:20|42601.2|42581.2|42606.2|42586.2|42606.2|42586.2|42601.2|42581.2|1
1724823810000|2024-08-28 05:43:30|42603.7|42583.7|42596.3|42576.3|42603.7|42583.7|42596.3|42576.3|0
1724823820000|2024-08-28 05:43:40|42598.7|42578.7|42596.3|42576.3|42598.7|42578.7|42596.3|42576.3|10
1724823830000|2024-08-28 05:43:50|42598.7|42578.7|42601.2|42581.2|42601.2|42581.2|42591.2|42571.2|8
1724823840000|2024-08-28 05:44:00|||||||||2
1724823850000|2024-08-28 05:44:10|42603.7|42583.7|42606.2|42586.2|42606.2|42586.2|42603.7|42583.7|0
1724823860000|2024-08-28 05:44:20|42603.7|42583.7|42596.2|42576.2|42603.7|42583.7|42596.2|42576.2|8
1724823870000|2024-08-28 05:44:30|42593.8|42573.8|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|1
1724823880000|2024-08-28 05:44:40|42596.2|42576.2|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|7
1724823890000|2024-08-28 05:44:50|42591.2|42571.2|42591.2|42571.2|42593.7|42573.7|42591.2|42571.2|1
1724823900000|2024-08-28 05:45:00|42588.7|42568.7|42568.7|42548.7|42588.7|42568.7|42561.2|42541.2|55
1724823910000|2024-08-28 05:45:10|42573.7|42553.7|42573.7|42553.7|42576.2|42556.2|42571.2|42551.2|25
1724823920000|2024-08-28 05:45:20|42576.2|42556.2|42571.2|42551.2|42576.2|42556.2|42571.2|42551.2|18
1724823930000|2024-08-28 05:45:30|42568.7|42548.7|42571.2|42551.2|42571.2|42551.2|42566.2|42546.2|0
1724823940000|2024-08-28 05:45:40|42573.7|42553.7|42578.7|42558.7|42578.7|42558.7|42573.7|42553.7|26
1724823960000|2024-08-28 05:46:00|42576.2|42556.2|42573.7|42553.7|42576.2|42556.2|42568.8|42548.8|8
1724823970000|2024-08-28 05:46:10|42571.3|42551.3|42561.3|42541.3|42571.3|42551.3|42561.3|42541.3|13
1724823980000|2024-08-28 05:46:20|42561.2|42541.2|42566.2|42546.2|42566.2|42546.2|42561.2|42541.2|5
1724823990000|2024-08-28 05:46:30|42563.7|42543.7|42558.7|42538.7|42566.2|42546.2|42558.7|42538.7|8
1724824000000|2024-08-28 05:46:40|42558.8|42538.8|42561.2|42541.2|42563.7|42543.7|42558.7|42538.7|17
1724824010000|2024-08-28 05:46:50|42558.8|42538.8|42563.7|42543.7|42566.2|42546.2|42558.7|42538.7|4
1724824020000|2024-08-28 05:47:00|42561.2|42541.2|42558.7|42538.7|42566.2|42546.2|42558.7|42538.7|3
1724824030000|2024-08-28 05:47:10|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42548.7|42528.7|19
1724824040000|2024-08-28 05:47:20|42551.2|42531.2|42548.7|42528.7|42553.7|42533.7|42548.7|42528.7|10
1724824050000|2024-08-28 05:47:30|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|20
1724824060000|2024-08-28 05:47:40|42548.8|42528.8|42551.2|42531.2|42551.2|42531.2|42548.8|42528.8|0
1724824070000|2024-08-28 05:47:50|42548.7|42528.7|42543.7|42523.7|42551.2|42531.2|42541.2|42521.2|9
1724824080000|2024-08-28 05:48:00|42541.2|42521.2|42553.7|42533.7|42553.7|42533.7|42538.7|42518.7|5
1724824090000|2024-08-28 05:48:10|42556.2|42536.2|42556.2|42536.2|42558.7|42538.7|42553.7|42533.7|5
1724824100000|2024-08-28 05:48:20|42558.7|42538.7|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|3
1724824110000|2024-08-28 05:48:30|42553.7|42533.7|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|1
1724824120000|2024-08-28 05:48:40|42556.2|42536.2|42558.7|42538.7|42558.7|42538.7|42556.2|42536.2|2
1724824130000|2024-08-28 05:48:50|42561.2|42541.2|42566.1|42546.1|42566.1|42546.1|42561.2|42541.2|24
1724824140000|2024-08-28 05:49:00|42563.7|42543.7|42561.2|42541.2|42563.7|42543.7|42558.7|42538.7|12
1724824150000|2024-08-28 05:49:10|42563.6|42543.6|42568.6|42548.6|42568.6|42548.6|42563.6|42543.6|4
1724824160000|2024-08-28 05:49:20|42566.2|42546.2|42561.1|42541.1|42568.6|42548.6|42556.2|42536.2|6
1724824170000|2024-08-28 05:49:30|42558.7|42538.7|42553.6|42533.6|42558.7|42538.7|42551.2|42531.2|31
1724824180000|2024-08-28 05:49:40|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|2
1724824190000|2024-08-28 05:49:50|42551.1|42531.1|42553.6|42533.6|42553.6|42533.6|42551.1|42531.1|4
1724824200000|2024-08-28 05:50:00|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42548.7|42528.7|4
1724824210000|2024-08-28 05:50:10|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|1
1724824220000|2024-08-28 05:50:20|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|1
1724824230000|2024-08-28 05:50:30|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|4
1724824240000|2024-08-28 05:50:40|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|42551.2|42531.2|2
1724824250000|2024-08-28 05:50:50|42553.6|42533.6|42558.7|42538.7|42558.7|42538.7|42553.6|42533.6|0
1724824260000|2024-08-28 05:51:00|42558.6|42538.6|42571.1|42551.1|42571.1|42551.1|42556.2|42536.2|6
1724824270000|2024-08-28 05:51:10|42573.6|42553.6|42576.2|42556.2|42576.2|42556.2|42573.6|42553.6|4
1724824280000|2024-08-28 05:51:20|42578.6|42558.6|42576.2|42556.2|42578.6|42558.6|42576.2|42556.2|6
1724824290000|2024-08-28 05:51:30|42578.6|42558.6|42576.2|42556.2|42578.6|42558.6|42573.7|42553.7|4
1724824300000|2024-08-28 05:51:40|42578.7|42558.7|42571.2|42551.2|42578.7|42558.7|42568.7|42548.7|7
1724824310000|2024-08-28 05:51:50|||||||||2
1724824320000|2024-08-28 05:52:00|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|0
1724824330000|2024-08-28 05:52:10|42576.2|42556.2|42568.7|42548.7|42576.2|42556.2|42568.7|42548.7|6
1724824340000|2024-08-28 05:52:20|||||||||3
1724824350000|2024-08-28 05:52:30|42571.2|42551.2|42568.7|42548.7|42573.6|42553.6|42568.7|42548.7|4
1724824360000|2024-08-28 05:52:40|42571.2|42551.2|42576.2|42556.2|42576.2|42556.2|42571.2|42551.2|6
1724824370000|2024-08-28 05:52:50|42573.7|42553.7|42573.7|42553.7|42576.2|42556.2|42573.7|42553.7|0
1724824380000|2024-08-28 05:53:00|42576.2|42556.2|42576.2|42556.2|42578.7|42558.7|42573.7|42553.7|2
1724824390000|2024-08-28 05:53:10|42578.7|42558.7|42576.2|42556.2|42578.7|42558.7|42576.2|42556.2|0
1724824400000|2024-08-28 05:53:20|42578.7|42558.7|42581.2|42561.2|42581.2|42561.2|42578.7|42558.7|1
1724824410000|2024-08-28 05:53:30|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|42576.2|42556.2|0
1724824420000|2024-08-28 05:53:40|||||||||2
1724824430000|2024-08-28 05:53:50|42573.7|42553.7|42571.2|42551.2|42576.2|42556.2|42571.2|42551.2|1
1724824440000|2024-08-28 05:54:00|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|42568.7|42548.7|0
1724824450000|2024-08-28 05:54:10|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|42571.2|42551.2|2
1724824460000|2024-08-28 05:54:20|42573.7|42553.7|42571.2|42551.2|42573.7|42553.7|42571.2|42551.2|0
1724824470000|2024-08-28 05:54:30|42568.7|42548.7|42561.2|42541.2|42568.7|42548.7|42556.2|42536.2|35
1724824480000|2024-08-28 05:54:40|42558.7|42538.7|42553.7|42533.7|42558.7|42538.7|42553.7|42533.7|1
1724824490000|2024-08-28 05:54:50|42556.2|42536.2|42553.7|42533.7|42556.2|42536.2|42551.2|42531.2|6
1724824500000|2024-08-28 05:55:00|42551.2|42531.2|42558.7|42538.7|42558.7|42538.7|42551.2|42531.2|7
1724824510000|2024-08-28 05:55:10|42556.2|42536.2|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|2
1724824520000|2024-08-28 05:55:20|42558.6|42538.6|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|0
1724824530000|2024-08-28 05:55:30|42553.7|42533.7|42556.2|42536.2|42558.7|42538.7|42553.7|42533.7|3
1724824540000|2024-08-28 05:55:40|42558.7|42538.7|42561.2|42541.2|42563.6|42543.6|42558.7|42538.7|3
1724824550000|2024-08-28 05:55:50|42558.7|42538.7|42561.2|42541.2|42563.7|42543.7|42558.7|42538.7|2
1724824560000|2024-08-28 05:56:00|42558.7|42538.7|42563.7|42543.7|42566.2|42546.2|42558.7|42538.7|27
1724824570000|2024-08-28 05:56:10|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|42561.2|42541.2|2
1724824580000|2024-08-28 05:56:20|42563.6|42543.6|42561.2|42541.2|42563.7|42543.7|42558.7|42538.7|4
1724824590000|2024-08-28 05:56:30|42556.2|42536.2|42553.6|42533.6|42556.2|42536.2|42548.7|42528.7|17
1724824600000|2024-08-28 05:56:40|42551.2|42531.2|42546.2|42526.2|42551.2|42531.2|42546.2|42526.2|2
1724824610000|2024-08-28 05:56:50|42548.7|42528.7|42543.7|42523.7|42548.7|42528.7|42543.7|42523.7|14
1724824620000|2024-08-28 05:57:00|42541.2|42521.2|42541.2|42521.2|42543.7|42523.7|42538.8|42518.8|5
1724824630000|2024-08-28 05:57:10|42543.7|42523.7|42543.7|42523.7|42546.2|42526.2|42541.3|42521.3|1
1724824640000|2024-08-28 05:57:20|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|3
1724824650000|2024-08-28 05:57:30|42551.2|42531.2|42553.7|42533.7|42553.7|42533.7|42548.7|42528.7|5
1724824660000|2024-08-28 05:57:40|42556.2|42536.2|42566.2|42546.2|42566.2|42546.2|42556.2|42536.2|4
1724824670000|2024-08-28 05:57:50|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42563.7|42543.7|0
1724824680000|2024-08-28 05:58:00|42563.7|42543.7|42561.2|42541.2|42563.7|42543.7|42561.2|42541.2|3
1724824690000|2024-08-28 05:58:10|42563.7|42543.7|42558.7|42538.7|42563.7|42543.7|42558.7|42538.7|2
1724824700000|2024-08-28 05:58:20|42556.2|42536.2|42551.2|42531.2|42558.7|42538.7|42551.2|42531.2|1
1724824710000|2024-08-28 05:58:30|42548.7|42528.7|42551.2|42531.2|42551.2|42531.2|42548.7|42528.7|2
1724824720000|2024-08-28 05:58:40|42548.7|42528.7|42551.2|42531.2|42551.2|42531.2|42548.7|42528.7|4
1724824730000|2024-08-28 05:58:50|42548.7|42528.7|42551.2|42531.2|42551.2|42531.2|42548.7|42528.7|0
1724824740000|2024-08-28 05:59:00|42553.7|42533.7|42556.2|42536.2|42556.2|42536.2|42553.7|42533.7|1
1724824750000|2024-08-28 05:59:10|42553.7|42533.7|42561.2|42541.2|42561.2|42541.2|42553.7|42533.7|2
1724824760000|2024-08-28 05:59:20|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42561.2|42541.2|3
1724824770000|2024-08-28 05:59:30|42563.7|42543.7|42566.2|42546.2|42566.2|42546.2|42563.7|42543.7|0
1724824780000|2024-08-28 05:59:40|42566.1|42546.1|42568.7|42548.7|42568.7|42548.7|42566.1|42546.1|0
1724824790000|2024-08-28 05:59:50|42571.1|42551.1|42566.2|42546.2|42571.2|42551.2|42566.2|42546.2|9
1724824800000|2024-08-28 06:00:00|42563.7|42543.7|42553.7|42533.7|42563.7|42543.7|42553.7|42533.7|4
1724824810000|2024-08-28 06:00:10|42556.1|42536.1|42556.2|42536.2|42556.2|42536.2|42556.1|42536.1|2
1724824820000|2024-08-28 06:00:20|42558.7|42538.7|42566.1|42546.1|42566.1|42546.1|42558.7|42538.7|6
1724824830000|2024-08-28 06:00:30|42568.6|42548.6|42568.6|42548.6|42568.6|42548.6|42568.6|42548.6|2
1724824840000|2024-08-28 06:00:40|42566.2|42546.2|42578.6|42558.6|42578.6|42558.6|42566.2|42546.2|7
1724824850000|2024-08-28 06:00:50|42581.1|42561.1|42576.2|42556.2|42581.1|42561.1|42576.2|42556.2|0
1724824860000|2024-08-28 06:01:00|42573.7|42553.7|42568.7|42548.7|42573.7|42553.7|42568.7|42548.7|5
1724824870000|2024-08-28 06:01:10|||||||||1
1724824880000|2024-08-28 06:01:20|42573.7|42553.7|42571.2|42551.2|42576.2|42556.2|42571.2|42551.2|13
1724824890000|2024-08-28 06:01:30|42573.7|42553.7|42573.7|42553.7|42573.7|42553.7|42571.2|42551.2|0
1724824900000|2024-08-28 06:01:40|42571.3|42551.3|42571.3|42551.3|42573.7|42553.7|42571.3|42551.3|13
1724824910000|2024-08-28 06:01:50|42573.7|42553.7|42571.3|42551.3|42573.7|42553.7|42571.3|42551.3|3
1724824920000|2024-08-28 06:02:00|42573.7|42553.7|42568.7|42548.7|42573.7|42553.7|42566.2|42546.2|2
1724824930000|2024-08-28 06:02:10|42566.2|42546.2|42563.7|42543.7|42566.2|42546.2|42553.7|42533.7|17
1724824940000|2024-08-28 06:02:20|42561.2|42541.2|42558.7|42538.7|42561.2|42541.2|42558.7|42538.7|0
1724824950000|2024-08-28 06:02:30|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|4
1724824960000|2024-08-28 06:02:40|||||||||1
1724824970000|2024-08-28 06:02:50|42553.7|42533.7|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|6
1724824980000|2024-08-28 06:03:00|42556.2|42536.2|42538.7|42518.7|42556.2|42536.2|42533.8|42513.8|18
1724824990000|2024-08-28 06:03:10|42541.2|42521.2|42541.2|42521.2|42546.2|42526.2|42541.2|42521.2|5
1724825000000|2024-08-28 06:03:20|42543.7|42523.7|42546.2|42526.2|42548.7|42528.7|42543.7|42523.7|3
1724825010000|2024-08-28 06:03:30|42548.7|42528.7|42548.7|42528.7|42548.8|42528.8|42546.2|42526.2|8
1724825020000|2024-08-28 06:03:40|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|4
1724825030000|2024-08-28 06:03:50|42551.2|42531.2|42546.2|42526.2|42551.2|42531.2|42546.2|42526.2|0
1724825040000|2024-08-28 06:04:00|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42543.7|42523.7|3
1724825050000|2024-08-28 06:04:10|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42546.2|42526.2|0
1724825060000|2024-08-28 06:04:20|42546.2|42526.2|42546.2|42526.2|42551.2|42531.2|42546.2|42526.2|1
1724825070000|2024-08-28 06:04:30|42543.7|42523.7|42546.2|42526.2|42546.2|42526.2|42541.3|42521.3|3
1724825080000|2024-08-28 06:04:40|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|42548.7|42528.7|1
1724825090000|2024-08-28 06:04:50|42551.2|42531.2|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|5
1724825100000|2024-08-28 06:05:00|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|2
1724825110000|2024-08-28 06:05:10|42551.2|42531.2|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|6
1724825120000|2024-08-28 06:05:20|42553.7|42533.7|42553.7|42533.7|42556.2|42536.2|42551.2|42531.2|2
1724825130000|2024-08-28 06:05:30|42551.2|42531.2|42556.2|42536.2|42556.2|42536.2|42551.2|42531.2|2
1724825140000|2024-08-28 06:05:40|42553.7|42533.7|42556.2|42536.2|42558.7|42538.7|42553.7|42533.7|9
1724825150000|2024-08-28 06:05:50|42558.7|42538.7|42561.2|42541.2|42561.2|42541.2|42558.7|42538.7|7
1724825160000|2024-08-28 06:06:00|42563.7|42543.7|42568.7|42548.7|42568.7|42548.7|42563.7|42543.7|2
1724825170000|2024-08-28 06:06:10|42566.2|42546.2|42566.2|42546.2|42568.8|42548.8|42566.2|42546.2|2
1724825180000|2024-08-28 06:06:20|42563.8|42543.8|42561.2|42541.2|42563.8|42543.8|42561.2|42541.2|1
1724825190000|2024-08-28 06:06:30|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|0
1724825200000|2024-08-28 06:06:40|42553.8|42533.8|42553.7|42533.7|42556.2|42536.2|42553.7|42533.7|5
1724825210000|2024-08-28 06:06:50|42556.2|42536.2|42556.2|42536.2|42556.2|42536.2|42553.7|42533.7|1
1724825220000|2024-08-28 06:07:00|42553.8|42533.8|42556.2|42536.2|42556.2|42536.2|42553.7|42533.7|4
1724825230000|2024-08-28 06:07:10|42553.7|42533.7|42556.2|42536.2|42556.2|42536.2|42551.2|42531.2|3
1724825240000|2024-08-28 06:07:20|42558.7|42538.7|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|3
1724825250000|2024-08-28 06:07:30|42558.7|42538.7|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|1
1724825260000|2024-08-28 06:07:40|42553.8|42533.8|42551.2|42531.2|42553.8|42533.8|42551.2|42531.2|3
1724825270000|2024-08-28 06:07:50|42548.7|42528.7|42548.7|42528.7|42551.2|42531.2|42548.7|42528.7|8
1724825280000|2024-08-28 06:08:00|42546.3|42526.3|42541.2|42521.2|42546.3|42526.3|42541.2|42521.2|7
1724825290000|2024-08-28 06:08:10|42538.7|42518.7|42538.7|42518.7|42541.2|42521.2|42538.7|42518.7|4
1724825300000|2024-08-28 06:08:20|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|2
1724825310000|2024-08-28 06:08:30|42538.7|42518.7|42533.7|42513.7|42538.7|42518.7|42533.7|42513.7|2
1724825320000|2024-08-28 06:08:40|42536.2|42516.2|42543.7|42523.7|42543.7|42523.7|42536.2|42516.2|1
1724825330000|2024-08-28 06:08:50|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|4
1724825340000|2024-08-28 06:09:00|42546.3|42526.3|42546.2|42526.2|42548.7|42528.7|42543.7|42523.7|3
1724825350000|2024-08-28 06:09:10|42543.7|42523.7|42543.7|42523.7|42546.2|42526.2|42543.7|42523.7|5
1724825360000|2024-08-28 06:09:20|42546.2|42526.2|42548.7|42528.7|42548.7|42528.7|42546.2|42526.2|1
1724825370000|2024-08-28 06:09:30|42551.2|42531.2|42556.2|42536.2|42556.2|42536.2|42551.2|42531.2|8
1724825380000|2024-08-28 06:09:40|42553.7|42533.7|42551.2|42531.2|42553.7|42533.7|42551.2|42531.2|1
1724825390000|2024-08-28 06:09:50|42548.7|42528.7|42536.3|42516.3|42548.7|42528.7|42536.3|42516.3|17
1724825400000|2024-08-28 06:10:00|42538.7|42518.7|42536.2|42516.2|42541.2|42521.2|42536.2|42516.2|5
1724825410000|2024-08-28 06:10:10|42538.7|42518.7|42536.2|42516.2|42538.7|42518.7|42536.2|42516.2|1
1724825420000|2024-08-28 06:10:20|42533.7|42513.7|42528.7|42508.7|42533.7|42513.7|42528.7|42508.7|14
1724825430000|2024-08-28 06:10:30|42521.3|42501.3|42536.3|42516.3|42538.8|42518.8|42518.8|42498.8|28
1724825440000|2024-08-28 06:10:40|42538.7|42518.7|42541.2|42521.2|42541.2|42521.2|42536.3|42516.3|5
1724825450000|2024-08-28 06:10:50|42541.3|42521.3|42546.2|42526.2|42546.2|42526.2|42541.3|42521.3|4
1724825460000|2024-08-28 06:11:00|42548.7|42528.7|42543.8|42523.8|42548.7|42528.7|42543.8|42523.8|1
1724825470000|2024-08-28 06:11:10|42546.3|42526.3|42541.3|42521.3|42546.3|42526.3|42541.3|42521.3|2
1724825480000|2024-08-28 06:11:20|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|42538.8|42518.8|0
1724825490000|2024-08-28 06:11:30|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|42541.3|42521.3|1
1724825500000|2024-08-28 06:11:40|42541.2|42521.2|42541.3|42521.3|42541.3|42521.3|42536.3|42516.3|15
1724825510000|2024-08-28 06:11:50|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|42543.8|42523.8|1
1724825520000|2024-08-28 06:12:00|42546.3|42526.3|42546.3|42526.3|42551.3|42531.3|42546.3|42526.3|5
1724825530000|2024-08-28 06:12:10|42548.7|42528.7|42551.3|42531.3|42551.3|42531.3|42546.3|42526.3|5
1724825540000|2024-08-28 06:12:20|42553.7|42533.7|42553.8|42533.8|42553.8|42533.8|42551.3|42531.3|35
1724825550000|2024-08-28 06:12:30|42556.3|42536.3|42551.3|42531.3|42556.3|42536.3|42548.8|42528.8|4
1724825560000|2024-08-28 06:12:40|42551.2|42531.2|42553.7|42533.7|42553.7|42533.7|42548.8|42528.8|4
1724825570000|2024-08-28 06:12:50|42556.2|42536.2|42551.3|42531.3|42556.2|42536.2|42551.3|42531.3|3
1724825580000|2024-08-28 06:13:00|42556.3|42536.3|42543.8|42523.8|42556.3|42536.3|42543.8|42523.8|6
1724825590000|2024-08-28 06:13:10|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|3
1724825600000|2024-08-28 06:13:20|42543.8|42523.8|42543.8|42523.8|42546.3|42526.3|42543.7|42523.7|2
1724825610000|2024-08-28 06:13:30|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42543.8|42523.8|0
1724825620000|2024-08-28 06:13:40|42548.7|42528.7|42546.3|42526.3|42548.7|42528.7|42546.3|42526.3|0
1724825630000|2024-08-28 06:13:50|42546.2|42526.2|42543.8|42523.8|42546.2|42526.2|42543.8|42523.8|0
1724825640000|2024-08-28 06:14:00|42541.3|42521.3|42541.3|42521.3|42543.8|42523.8|42541.3|42521.3|0
1724825650000|2024-08-28 06:14:10|42538.8|42518.8|42536.3|42516.3|42541.3|42521.3|42536.3|42516.3|1
1724825660000|2024-08-28 06:14:20|42533.8|42513.8|42531.3|42511.3|42533.8|42513.8|42528.8|42508.8|3
1724825670000|2024-08-28 06:14:30|42528.8|42508.8|42531.3|42511.3|42531.3|42511.3|42528.8|42508.8|2
1724825690000|2024-08-28 06:14:50|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|42528.8|42508.8|6
1724825700000|2024-08-28 06:15:00|42526.3|42506.3|42533.8|42513.8|42536.3|42516.3|42526.3|42506.3|18
1724825710000|2024-08-28 06:15:10|42531.3|42511.3|42526.3|42506.3|42531.3|42511.3|42526.3|42506.3|2
1724825720000|2024-08-28 06:15:20|42528.7|42508.7|42531.3|42511.3|42531.3|42511.3|42528.7|42508.7|1
1724825730000|2024-08-28 06:15:30|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|42531.2|42511.2|0
1724825740000|2024-08-28 06:15:40|42531.3|42511.3|42536.3|42516.3|42536.3|42516.3|42531.3|42511.3|4
1724825750000|2024-08-28 06:15:50|42538.7|42518.7|42541.3|42521.3|42541.3|42521.3|42538.7|42518.7|4
1724825760000|2024-08-28 06:16:00|42543.8|42523.8|42546.3|42526.3|42546.3|42526.3|42543.8|42523.8|2
1724825770000|2024-08-28 06:16:10|42543.8|42523.8|42541.2|42521.2|42543.8|42523.8|42541.2|42521.2|4
1724825780000|2024-08-28 06:16:20|42536.3|42516.3|42548.7|42528.7|42551.2|42531.2|42536.3|42516.3|36
1724825790000|2024-08-28 06:16:30|42548.8|42528.8|42553.8|42533.8|42553.8|42533.8|42548.8|42528.8|3
1724825800000|2024-08-28 06:16:40|42551.3|42531.3|42548.8|42528.8|42551.3|42531.3|42548.8|42528.8|4
1724825810000|2024-08-28 06:16:50|42546.3|42526.3|42548.8|42528.8|42548.8|42528.8|42543.8|42523.8|0
1724825820000|2024-08-28 06:17:00|42546.3|42526.3|42543.8|42523.8|42546.3|42526.3|42543.8|42523.8|2
1724825830000|2024-08-28 06:17:10|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|42546.3|42526.3|1
1724825840000|2024-08-28 06:17:20|42548.8|42528.8|42558.8|42538.8|42558.8|42538.8|42548.8|42528.8|19
1724825850000|2024-08-28 06:17:30|42561.3|42541.3|42558.8|42538.8|42561.3|42541.3|42558.8|42538.8|1
1724825860000|2024-08-28 06:17:40|42561.3|42541.3|42561.3|42541.3|42563.8|42543.8|42561.3|42541.3|1
1724825870000|2024-08-28 06:17:50|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|42561.3|42541.3|2
1724825880000|2024-08-28 06:18:00|42568.7|42548.7|42573.7|42553.7|42573.7|42553.7|42568.7|42548.7|7
1724825890000|2024-08-28 06:18:10|42576.2|42556.2|42571.3|42551.3|42576.2|42556.2|42568.8|42548.8|5
1724825900000|2024-08-28 06:18:20|42573.7|42553.7|42571.3|42551.3|42573.8|42553.8|42571.3|42551.3|3
1724825910000|2024-08-28 06:18:30|42573.7|42553.7|42571.3|42551.3|42573.7|42553.7|42568.8|42548.8|2
1724825920000|2024-08-28 06:18:40|42573.7|42553.7|42571.3|42551.3|42573.7|42553.7|42568.8|42548.8|0
1724825930000|2024-08-28 06:18:50|42568.8|42548.8|42571.3|42551.3|42571.3|42551.3|42568.8|42548.8|6
1724825940000|2024-08-28 06:19:00|42568.8|42548.8|42558.8|42538.8|42568.8|42548.8|42558.8|42538.8|8
1724825950000|2024-08-28 06:19:10|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|3
1724825960000|2024-08-28 06:19:20|42558.8|42538.8|42558.8|42538.8|42558.8|42538.8|42556.4|42536.4|10
1724825970000|2024-08-28 06:19:30|42556.3|42536.3|42556.3|42536.3|42556.3|42536.3|42553.8|42533.8|2
1724825980000|2024-08-28 06:19:40|42553.8|42533.8|42558.8|42538.8|42558.8|42538.8|42553.8|42533.8|6
1724825990000|2024-08-28 06:19:50|42556.3|42536.3|42553.8|42533.8|42556.3|42536.3|42553.8|42533.8|2
1724826000000|2024-08-28 06:20:00|42558.8|42538.8|42556.3|42536.3|42558.8|42538.8|42556.3|42536.3|15
1724826010000|2024-08-28 06:20:10|42561.3|42541.3|42561.3|42541.3|42561.3|42541.3|42561.3|42541.3|9
1724826020000|2024-08-28 06:20:20|42563.7|42543.7|42563.7|42543.7|42566.2|42546.2|42563.7|42543.7|5
1724826030000|2024-08-28 06:20:30|||||||||1
1724826040000|2024-08-28 06:20:40|42563.8|42543.8|42566.3|42546.3|42566.3|42546.3|42563.8|42543.8|1
1724826050000|2024-08-28 06:20:50|42568.8|42548.8|42568.8|42548.8|42571.3|42551.3|42568.8|42548.8|0
1724826060000|2024-08-28 06:21:00|42571.2|42551.2|42578.8|42558.8|42578.8|42558.8|42571.2|42551.2|1
1724826070000|2024-08-28 06:21:10|42576.3|42556.3|42576.3|42556.3|42578.8|42558.8|42576.3|42556.3|3
1724826080000|2024-08-28 06:21:20|42573.8|42553.8|42571.3|42551.3|42573.8|42553.8|42571.3|42551.3|3
1724826090000|2024-08-28 06:21:30|42568.8|42548.8|42571.3|42551.3|42571.3|42551.3|42568.8|42548.8|0
1724826100000|2024-08-28 06:21:40|42566.3|42546.3|42566.3|42546.3|42568.8|42548.8|42566.3|42546.3|8
1724826110000|2024-08-28 06:21:50|42568.8|42548.8|42571.3|42551.3|42571.3|42551.3|42568.8|42548.8|10
1724826120000|2024-08-28 06:22:00|42573.8|42553.8|42581.3|42561.3|42583.8|42563.8|42573.8|42553.8|11
1724826130000|2024-08-28 06:22:10|42578.8|42558.8|42581.3|42561.3|42581.3|42561.3|42578.8|42558.8|19
1724826140000|2024-08-28 06:22:20|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|9
1724826150000|2024-08-28 06:22:30|42576.3|42556.3|42576.3|42556.3|42578.8|42558.8|42576.3|42556.3|14
1724826160000|2024-08-28 06:22:40|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|4
1724826170000|2024-08-28 06:22:50|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|1
1724826180000|2024-08-28 06:23:00|42578.8|42558.8|42573.8|42553.8|42578.8|42558.8|42573.8|42553.8|7
1724826190000|2024-08-28 06:23:10|42576.3|42556.3|42581.3|42561.3|42581.3|42561.3|42573.8|42553.8|12
1724826200000|2024-08-28 06:23:20|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|1
1724826210000|2024-08-28 06:23:30|42581.3|42561.3|42578.8|42558.8|42581.3|42561.3|42578.8|42558.8|1
1724826220000|2024-08-28 06:23:40|42576.3|42556.3|42581.3|42561.3|42581.3|42561.3|42576.3|42556.3|14
1724826230000|2024-08-28 06:23:50|42583.8|42563.8|42588.8|42568.8|42588.8|42568.8|42583.8|42563.8|14
1724826240000|2024-08-28 06:24:00|42586.3|42566.3|42586.3|42566.3|42588.8|42568.8|42586.3|42566.3|2
1724826250000|2024-08-28 06:24:10|42583.8|42563.8|42576.3|42556.3|42583.8|42563.8|42576.3|42556.3|4
1724826260000|2024-08-28 06:24:20|42578.8|42558.8|42586.3|42566.3|42586.3|42566.3|42578.8|42558.8|1
1724826270000|2024-08-28 06:24:30|42583.8|42563.8|42581.3|42561.3|42583.8|42563.8|42581.3|42561.3|2
1724826280000|2024-08-28 06:24:40|42583.8|42563.8|42583.8|42563.8|42583.8|42563.8|42581.3|42561.3|2
1724826290000|2024-08-28 06:24:50|42581.3|42561.3|42573.8|42553.8|42581.3|42561.3|42573.8|42553.8|3
1724826300000|2024-08-28 06:25:00|42576.3|42556.3|42566.3|42546.3|42576.3|42556.3|42566.3|42546.3|1
1724826320000|2024-08-28 06:25:20|42568.8|42548.8|42571.3|42551.3|42571.3|42551.3|42568.8|42548.8|1
1724826330000|2024-08-28 06:25:30|42573.8|42553.8|42566.4|42546.4|42573.8|42553.8|42566.4|42546.4|7
1724826340000|2024-08-28 06:25:40|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|0
1724826350000|2024-08-28 06:25:50|42566.4|42546.4|42566.4|42546.4|42568.9|42548.9|42566.4|42546.4|9
1724826360000|2024-08-28 06:26:00|42566.3|42546.3|42566.3|42546.3|42566.3|42546.3|42566.3|42546.3|1
1724826370000|2024-08-28 06:26:10|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|42563.8|42543.8|1
1724826390000|2024-08-28 06:26:30|42561.3|42541.3|42556.3|42536.3|42561.3|42541.3|42553.8|42533.8|3
1724826400000|2024-08-28 06:26:40|42558.8|42538.8|42563.8|42543.8|42563.8|42543.8|42558.8|42538.8|16
1724826410000|2024-08-28 06:26:50|42566.2|42546.2|42563.8|42543.8|42566.2|42546.2|42561.3|42541.3|0
1724826420000|2024-08-28 06:27:00|42566.2|42546.2|42563.8|42543.8|42566.2|42546.2|42561.3|42541.3|8
1724826430000|2024-08-28 06:27:10|42561.3|42541.3|42568.8|42548.8|42568.8|42548.8|42561.3|42541.3|2
1724826440000|2024-08-28 06:27:20|42571.2|42551.2|42571.3|42551.3|42571.3|42551.3|42571.2|42551.2|1
1724826450000|2024-08-28 06:27:30|42576.3|42556.3|42581.3|42561.3|42581.3|42561.3|42576.3|42556.3|9
1724826460000|2024-08-28 06:27:40|42583.8|42563.8|42581.3|42561.3|42586.3|42566.3|42581.3|42561.3|3
1724826470000|2024-08-28 06:27:50|42583.8|42563.8|42586.3|42566.3|42588.8|42568.8|42583.8|42563.8|15
1724826480000|2024-08-28 06:28:00|42588.8|42568.8|42586.4|42566.4|42588.8|42568.8|42586.3|42566.3|5
1724826490000|2024-08-28 06:28:10|42591.3|42571.3|42593.8|42573.8|42593.8|42573.8|42591.3|42571.3|1
1724826500000|2024-08-28 06:28:20|42591.4|42571.4|42593.8|42573.8|42593.8|42573.8|42591.3|42571.3|37
1724826510000|2024-08-28 06:28:30|42591.3|42571.3|42591.3|42571.3|42593.8|42573.8|42591.3|42571.3|8
1724826520000|2024-08-28 06:28:40|42593.8|42573.8|42593.8|42573.8|42593.8|42573.8|42591.3|42571.3|0
1724826530000|2024-08-28 06:28:50|42596.3|42576.3|42593.8|42573.8|42596.3|42576.3|42593.8|42573.8|4
1724826540000|2024-08-28 06:29:00|42596.3|42576.3|42598.8|42578.8|42598.8|42578.8|42593.8|42573.8|3
1724826550000|2024-08-28 06:29:10|42601.3|42581.3|42608.8|42588.8|42608.8|42588.8|42601.3|42581.3|2
1724826560000|2024-08-28 06:29:20|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|42611.3|42591.3|4
1724826570000|2024-08-28 06:29:30|42613.8|42593.8|42616.3|42596.3|42618.8|42598.8|42613.8|42593.8|5
1724826580000|2024-08-28 06:29:40|42618.8|42598.8|42616.3|42596.3|42621.3|42601.3|42616.3|42596.3|1
1724826590000|2024-08-28 06:29:50|42618.9|42598.9|42621.3|42601.3|42621.3|42601.3|42618.9|42598.9|2
1724826600000|2024-08-28 06:30:00|42618.8|42598.8|42616.3|42596.3|42618.8|42598.8|42616.3|42596.3|6
1724826610000|2024-08-28 06:30:10|42618.8|42598.8|42613.9|42593.9|42618.8|42598.8|42611.4|42591.4|4
1724826620000|2024-08-28 06:30:20|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|3
1724826630000|2024-08-28 06:30:30|42608.9|42588.9|42601.4|42581.4|42608.9|42588.9|42601.4|42581.4|5
1724826640000|2024-08-28 06:30:40|42603.9|42583.9|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|3
1724826650000|2024-08-28 06:30:50|42601.3|42581.3|42601.3|42581.3|42603.8|42583.8|42598.8|42578.8|1
1724826660000|2024-08-28 06:31:00|42603.8|42583.8|42601.3|42581.3|42603.8|42583.8|42601.3|42581.3|1
1724826670000|2024-08-28 06:31:10|42598.9|42578.9|42601.4|42581.4|42601.4|42581.4|42598.9|42578.9|5
1724826680000|2024-08-28 06:31:20|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42596.4|42576.4|0
1724826690000|2024-08-28 06:31:30|42601.4|42581.4|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|4
1724826700000|2024-08-28 06:31:40|42603.8|42583.8|42603.9|42583.9|42603.9|42583.9|42603.8|42583.8|1
1724826710000|2024-08-28 06:31:50|42601.4|42581.4|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|3
1724826720000|2024-08-28 06:32:00|42603.9|42583.9|42608.9|42588.9|42611.3|42591.3|42603.9|42583.9|6
1724826730000|2024-08-28 06:32:10|42611.3|42591.3|42611.4|42591.4|42611.4|42591.4|42606.4|42586.4|3
1724826740000|2024-08-28 06:32:20|42608.9|42588.9|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|3
1724826750000|2024-08-28 06:32:30|42608.9|42588.9|42603.9|42583.9|42608.9|42588.9|42603.9|42583.9|4
1724826760000|2024-08-28 06:32:40|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|6
1724826770000|2024-08-28 06:32:50|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|42598.9|42578.9|2
1724826780000|2024-08-28 06:33:00|42601.4|42581.4|42603.9|42583.9|42603.9|42583.9|42598.9|42578.9|0
1724826790000|2024-08-28 06:33:10|42601.4|42581.4|42603.9|42583.9|42603.9|42583.9|42601.4|42581.4|4
1724826800000|2024-08-28 06:33:20|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42601.4|42581.4|4
1724826810000|2024-08-28 06:33:30|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|2
1724826820000|2024-08-28 06:33:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|2
1724826830000|2024-08-28 06:33:50|42613.9|42593.9|42618.9|42598.9|42618.9|42598.9|42613.9|42593.9|8
1724826840000|2024-08-28 06:34:00|42616.4|42596.4|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|8
1724826850000|2024-08-28 06:34:10|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|6
1724826860000|2024-08-28 06:34:20|42611.4|42591.4|42618.9|42598.9|42618.9|42598.9|42611.4|42591.4|5
1724826870000|2024-08-28 06:34:30|42616.4|42596.4|42613.9|42593.9|42618.8|42598.8|42613.9|42593.9|8
1724826880000|2024-08-28 06:34:40|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|4
1724826890000|2024-08-28 06:34:50|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42608.9|42588.9|6
1724826900000|2024-08-28 06:35:00|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|4
1724826910000|2024-08-28 06:35:10|42606.4|42586.4|42603.9|42583.9|42606.4|42586.4|42601.5|42581.5|4
1724826920000|2024-08-28 06:35:20|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|42606.4|42586.4|12
1724826930000|2024-08-28 06:35:30|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|0
1724826940000|2024-08-28 06:35:40|42606.4|42586.4|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|1
1724826950000|2024-08-28 06:35:50|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42608.9|42588.9|2
1724826960000|2024-08-28 06:36:00|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|0
1724826970000|2024-08-28 06:36:10|42611.4|42591.4|42613.9|42593.9|42613.9|42593.9|42611.4|42591.4|3
1724826980000|2024-08-28 06:36:20|42611.4|42591.4|42608.9|42588.9|42611.4|42591.4|42608.9|42588.9|0
1724826990000|2024-08-28 06:36:30|42608.8|42588.8|42603.8|42583.8|42608.8|42588.8|42603.8|42583.8|14
1724827000000|2024-08-28 06:36:40|42603.9|42583.9|42598.9|42578.9|42603.9|42583.9|42598.9|42578.9|0
1724827010000|2024-08-28 06:36:50|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|1
1724827020000|2024-08-28 06:37:00|42603.9|42583.9|42588.9|42568.9|42603.9|42583.9|42586.4|42566.4|46
1724827030000|2024-08-28 06:37:10|42586.4|42566.4|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|1
1724827040000|2024-08-28 06:37:20|42583.9|42563.9|42578.9|42558.9|42586.4|42566.4|42578.9|42558.9|2
1724827050000|2024-08-28 06:37:30|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|8
1724827060000|2024-08-28 06:37:40|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|3
1724827080000|2024-08-28 06:38:00|42571.4|42551.4|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|5
1724827090000|2024-08-28 06:38:10|42566.4|42546.4|42561.4|42541.4|42566.4|42546.4|42561.4|42541.4|0
1724827100000|2024-08-28 06:38:20|42563.8|42543.8|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|0
1724827110000|2024-08-28 06:38:30|42558.9|42538.9|42556.4|42536.4|42563.9|42543.9|42556.4|42536.4|7
1724827120000|2024-08-28 06:38:40|42554|42534|42556.4|42536.4|42556.4|42536.4|42553.9|42533.9|1
1724827130000|2024-08-28 06:38:50|42553.9|42533.9|42549|42529|42553.9|42533.9|42549|42529|13
1724827140000|2024-08-28 06:39:00|42548.9|42528.9|42546.4|42526.4|42551.4|42531.4|42544|42524|18
1724827150000|2024-08-28 06:39:10|42543.9|42523.9|42541.5|42521.5|42548.9|42528.9|42541.5|42521.5|3
1724827160000|2024-08-28 06:39:20|42543.9|42523.9|42546.4|42526.4|42546.4|42526.4|42541.5|42521.5|24
1724827170000|2024-08-28 06:39:30|42548.9|42528.9|42546.4|42526.4|42548.9|42528.9|42541.4|42521.4|3
1724827180000|2024-08-28 06:39:40|42541.4|42521.4|42543.9|42523.9|42546.4|42526.4|42541.4|42521.4|1
1724827190000|2024-08-28 06:39:50|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|3
1724827200000|2024-08-28 06:40:00|42539|42519|42538.9|42518.9|42539|42519|42538.9|42518.9|2
1724827210000|2024-08-28 06:40:10|42536.5|42516.5|42533.9|42513.9|42538.9|42518.9|42533.9|42513.9|5
1724827220000|2024-08-28 06:40:20|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|13
1724827230000|2024-08-28 06:40:30|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42526.4|42506.4|5
1724827240000|2024-08-28 06:40:40|42531.4|42511.4|42526.4|42506.4|42531.4|42511.4|42526.4|42506.4|8
1724827250000|2024-08-28 06:40:50|42524|42504|42516.4|42496.4|42524|42504|42503.9|42483.9|67
1724827260000|2024-08-28 06:41:00|42513.9|42493.9|42508.9|42488.9|42513.9|42493.9|42503.9|42483.9|34
1724827270000|2024-08-28 06:41:10|42511.4|42491.4|42521.4|42501.4|42526.4|42506.4|42511.4|42491.4|28
1724827280000|2024-08-28 06:41:20|42523.9|42503.9|42521.4|42501.4|42526.4|42506.4|42521.4|42501.4|14
1724827290000|2024-08-28 06:41:30|42516.5|42496.5|42516.4|42496.4|42516.5|42496.5|42513.9|42493.9|15
1724827300000|2024-08-28 06:41:40|42518.9|42498.9|42518.9|42498.9|42521.3|42501.3|42516.4|42496.4|10
1724827310000|2024-08-28 06:41:50|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|42516.4|42496.4|1
1724827320000|2024-08-28 06:42:00|42513.9|42493.9|42521.4|42501.4|42521.4|42501.4|42513.9|42493.9|2
1724827330000|2024-08-28 06:42:10|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|5
1724827340000|2024-08-28 06:42:20|42523.9|42503.9|42521.4|42501.4|42523.9|42503.9|42521.4|42501.4|3
1724827350000|2024-08-28 06:42:30|42516.4|42496.4|42513.9|42493.9|42516.4|42496.4|42513.9|42493.9|3
1724827360000|2024-08-28 06:42:40|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|42511.4|42491.4|4
1724827370000|2024-08-28 06:42:50|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|42513.9|42493.9|0
1724827380000|2024-08-28 06:43:00|42511.4|42491.4|42513.9|42493.9|42513.9|42493.9|42511.4|42491.4|7
1724827390000|2024-08-28 06:43:10|42516.4|42496.4|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|3
1724827400000|2024-08-28 06:43:20|42518.9|42498.9|42521.4|42501.4|42521.4|42501.4|42518.9|42498.9|5
1724827410000|2024-08-28 06:43:30|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|4
1724827420000|2024-08-28 06:43:40|42516.4|42496.4|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|5
1724827430000|2024-08-28 06:43:50|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42523.9|42503.9|7
1724827440000|2024-08-28 06:44:00|42523.9|42503.9|42526.4|42506.4|42533.9|42513.9|42523.9|42503.9|9
1724827450000|2024-08-28 06:44:10|||||||||7
1724827460000|2024-08-28 06:44:20|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42523.9|42503.9|8
1724827470000|2024-08-28 06:44:30|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|8
1724827480000|2024-08-28 06:44:40|||||||||3
1724827490000|2024-08-28 06:44:50|42528.9|42508.9|42528.9|42508.9|42531.4|42511.4|42528.9|42508.9|12
1724827500000|2024-08-28 06:45:00|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42521.4|42501.4|36
1724827510000|2024-08-28 06:45:10|42528.9|42508.9|42516.4|42496.4|42528.9|42508.9|42516.4|42496.4|46
1724827520000|2024-08-28 06:45:20|42518.9|42498.9|42521.4|42501.4|42521.4|42501.4|42518.9|42498.9|23
1724827530000|2024-08-28 06:45:30|42523.9|42503.9|42531.4|42511.4|42531.4|42511.4|42523.9|42503.9|3
1724827540000|2024-08-28 06:45:40|42536.4|42516.4|42541.4|42521.4|42541.4|42521.4|42533.9|42513.9|4
1724827550000|2024-08-28 06:45:50|42538.9|42518.9|42541.4|42521.4|42541.4|42521.4|42538.9|42518.9|2
1724827560000|2024-08-28 06:46:00|42538.9|42518.9|42538.9|42518.9|42541.4|42521.4|42538.9|42518.9|6
1724827570000|2024-08-28 06:46:10|42536.4|42516.4|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|6
1724827580000|2024-08-28 06:46:20|42528.9|42508.9|42521.4|42501.4|42528.9|42508.9|42519|42499|35
1724827590000|2024-08-28 06:46:30|42523.9|42503.9|42516.4|42496.4|42523.9|42503.9|42516.4|42496.4|11
1724827600000|2024-08-28 06:46:40|42518.9|42498.9|42518.9|42498.9|42518.9|42498.9|42516.4|42496.4|2
1724827610000|2024-08-28 06:46:50|||||||||8
1724827620000|2024-08-28 06:47:00|42533.9|42513.9|42536.4|42516.4|42536.4|42516.4|42531.4|42511.4|17
1724827630000|2024-08-28 06:47:10|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|1
1724827640000|2024-08-28 06:47:20|42536.4|42516.4|42538.9|42518.9|42538.9|42518.9|42534|42514|4
1724827650000|2024-08-28 06:47:30|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|5
1724827660000|2024-08-28 06:47:40|42536.4|42516.4|42541.4|42521.4|42541.4|42521.4|42536.4|42516.4|5
1724827670000|2024-08-28 06:47:50|42538.9|42518.9|42538.9|42518.9|42541.4|42521.4|42538.9|42518.9|2
1724827680000|2024-08-28 06:48:00|42541.4|42521.4|42543.9|42523.9|42543.9|42523.9|42541.4|42521.4|0
1724827690000|2024-08-28 06:48:10|42541.4|42521.4|42541.4|42521.4|42541.4|42521.4|42538.9|42518.9|0
1724827700000|2024-08-28 06:48:20|42543.9|42523.9|42551.4|42531.4|42551.4|42531.4|42543.9|42523.9|10
1724827720000|2024-08-28 06:48:40|||||||||12
1724827730000|2024-08-28 06:48:50|42548.9|42528.9|42548.9|42528.9|42549|42529|42548.9|42528.9|3
1724827740000|2024-08-28 06:49:00|42546.4|42526.4|42541.4|42521.4|42546.4|42526.4|42541.4|42521.4|1
1724827750000|2024-08-28 06:49:10|42539|42519|42548.9|42528.9|42548.9|42528.9|42539|42519|2
1724827760000|2024-08-28 06:49:20|42551.4|42531.4|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|14
1724827770000|2024-08-28 06:49:30|42556.5|42536.5|42558.9|42538.9|42563.9|42543.9|42556.5|42536.5|10
1724827780000|2024-08-28 06:49:40|42556.5|42536.5|42561.5|42541.5|42561.5|42541.5|42556.5|42536.5|6
1724827790000|2024-08-28 06:49:50|42563.9|42543.9|42563.9|42543.9|42566.4|42546.4|42563.9|42543.9|1
1724827800000|2024-08-28 06:50:00|42561.4|42541.4|42571.4|42551.4|42571.4|42551.4|42561.4|42541.4|22
1724827810000|2024-08-28 06:50:10|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|0
1724827820000|2024-08-28 06:50:20|42566.5|42546.5|42566.4|42546.4|42566.5|42546.5|42566.4|42546.4|1
1724827830000|2024-08-28 06:50:30|42564|42544|42561.5|42541.5|42564|42544|42561.5|42541.5|0
1724827840000|2024-08-28 06:50:40|42561.4|42541.4|42566.4|42546.4|42566.4|42546.4|42561.4|42541.4|14
1724827850000|2024-08-28 06:50:50|42563.9|42543.9|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|3
1724827860000|2024-08-28 06:51:00|||||||||2
1724827870000|2024-08-28 06:51:10|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|42568.9|42548.9|24
1724827880000|2024-08-28 06:51:20|42571.4|42551.4|42571.4|42551.4|42573.9|42553.9|42571.4|42551.4|52
1724827890000|2024-08-28 06:51:30|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|4
1724827900000|2024-08-28 06:51:40|42576.4|42556.4|42571.4|42551.4|42576.4|42556.4|42568.9|42548.9|1
1724827920000|2024-08-28 06:52:00|42568.9|42548.9|42571.4|42551.4|42571.4|42551.4|42568.9|42548.9|3
1724827930000|2024-08-28 06:52:10|42573.9|42553.9|42581.4|42561.4|42581.4|42561.4|42573.9|42553.9|13
1724827940000|2024-08-28 06:52:20|42583.9|42563.9|42581.4|42561.4|42583.9|42563.9|42581.4|42561.4|16
1724827950000|2024-08-28 06:52:30|42578.9|42558.9|42583.9|42563.9|42583.9|42563.9|42578.9|42558.9|5
1724827960000|2024-08-28 06:52:40|42581.4|42561.4|42583.9|42563.9|42583.9|42563.9|42581.4|42561.4|7
1724827970000|2024-08-28 06:52:50|42586.4|42566.4|42583.9|42563.9|42586.4|42566.4|42583.9|42563.9|0
1724827980000|2024-08-28 06:53:00|42581.4|42561.4|42581.4|42561.4|42583.9|42563.9|42581.4|42561.4|4
1724827990000|2024-08-28 06:53:10|42578.9|42558.9|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|1
1724828000000|2024-08-28 06:53:20|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|1
1724828010000|2024-08-28 06:53:30|42583.9|42563.9|42581.4|42561.4|42583.9|42563.9|42581.4|42561.4|3
1724828020000|2024-08-28 06:53:40|42583.9|42563.9|42586.4|42566.4|42586.4|42566.4|42581.4|42561.4|1
1724828030000|2024-08-28 06:53:50|42588.9|42568.9|42588.9|42568.9|42591.4|42571.4|42588.9|42568.9|9
1724828050000|2024-08-28 06:54:10|||||||||3
1724828060000|2024-08-28 06:54:20|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|2
1724828070000|2024-08-28 06:54:30|42583.9|42563.9|42581.4|42561.4|42586.4|42566.4|42581.4|42561.4|1
1724828080000|2024-08-28 06:54:40|42578.9|42558.9|42583.9|42563.9|42583.9|42563.9|42578.9|42558.9|19
1724828090000|2024-08-28 06:54:50|42583.8|42563.8|42578.9|42558.9|42583.8|42563.8|42578.9|42558.9|5
1724828100000|2024-08-28 06:55:00|42581.3|42561.3|42578.9|42558.9|42581.4|42561.4|42578.9|42558.9|1
1724828110000|2024-08-28 06:55:10|42581.4|42561.4|42581.4|42561.4|42583.9|42563.9|42581.4|42561.4|2
1724828120000|2024-08-28 06:55:20|||||||||1
1724828130000|2024-08-28 06:55:30|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42578.9|42558.9|3
1724828140000|2024-08-28 06:55:40|42581.4|42561.4|42583.9|42563.9|42583.9|42563.9|42578.9|42558.9|1
1724828150000|2024-08-28 06:55:50|42586.4|42566.4|42591.4|42571.4|42591.4|42571.4|42586.4|42566.4|2
1724828160000|2024-08-28 06:56:00|42588.9|42568.9|42591.4|42571.4|42591.4|42571.4|42586.4|42566.4|5
1724828170000|2024-08-28 06:56:10|42588.9|42568.9|42586.4|42566.4|42588.9|42568.9|42586.4|42566.4|0
1724828180000|2024-08-28 06:56:20|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|2
1724828190000|2024-08-28 06:56:30|42581.4|42561.4|42578.9|42558.9|42581.4|42561.4|42576.4|42556.4|4
1724828210000|2024-08-28 06:56:50|42576.4|42556.4|42578.9|42558.9|42581.4|42561.4|42576.4|42556.4|2
1724828220000|2024-08-28 06:57:00|42576.4|42556.4|42573.9|42553.9|42576.4|42556.4|42573.9|42553.9|1
1724828230000|2024-08-28 06:57:10|42571.4|42551.4|42566.4|42546.4|42573.9|42553.9|42566.4|42546.4|0
1724828240000|2024-08-28 06:57:20|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|3
1724828250000|2024-08-28 06:57:30|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|9
1724828260000|2024-08-28 06:57:40|42556.4|42536.4|42558.9|42538.9|42558.9|42538.9|42556.4|42536.4|0
1724828280000|2024-08-28 06:58:00|42561.3|42541.3|42563.8|42543.8|42563.8|42543.8|42558.9|42538.9|10
1724828290000|2024-08-28 06:58:10|42561.4|42541.4|42556.4|42536.4|42563.9|42543.9|42556.4|42536.4|1
1724828300000|2024-08-28 06:58:20|42558.8|42538.8|42561.3|42541.3|42561.4|42541.4|42558.8|42538.8|12
1724828310000|2024-08-28 06:58:30|42563.8|42543.8|42556.4|42536.4|42563.8|42543.8|42556.4|42536.4|5
1724828320000|2024-08-28 06:58:40|42558.9|42538.9|42563.8|42543.8|42563.8|42543.8|42558.9|42538.9|0
1724828330000|2024-08-28 06:58:50|42563.9|42543.9|42568.9|42548.9|42568.9|42548.9|42563.9|42543.9|2
1724828340000|2024-08-28 06:59:00|42566.4|42546.4|42561.4|42541.4|42566.4|42546.4|42561.4|42541.4|7
1724828350000|2024-08-28 06:59:10|42558.9|42538.9|42556.4|42536.4|42561.4|42541.4|42556.4|42536.4|1
1724828360000|2024-08-28 06:59:20|42558.8|42538.8|42538.9|42518.9|42558.8|42538.8|42536.4|42516.4|6
1724828370000|2024-08-28 06:59:30|42541.4|42521.4|42543.9|42523.9|42543.9|42523.9|42538.9|42518.9|3
1724828380000|2024-08-28 06:59:40|42541.4|42521.4|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|1
1724828390000|2024-08-28 06:59:50|42543.9|42523.9|42538.9|42518.9|42546.4|42526.4|42538.9|42518.9|9
1724828400000|2024-08-28 07:00:00|42536.4|42516.4|42543.9|42523.9|42543.9|42523.9|42526.4|42506.4|42
1724828410000|2024-08-28 07:00:10|42541.4|42521.4|42541.4|42521.4|42543.9|42523.9|42541.4|42521.4|7
1724828420000|2024-08-28 07:00:20|42543.9|42523.9|42546.4|42526.4|42561.4|42541.4|42543.9|42523.9|21
1724828430000|2024-08-28 07:00:30|42541.5|42521.5|42553.9|42533.9|42553.9|42533.9|42541.5|42521.5|7
1724828440000|2024-08-28 07:00:40|42556.4|42536.4|42561.4|42541.4|42561.4|42541.4|42556.4|42536.4|5
1724828450000|2024-08-28 07:00:50|42563.8|42543.8|42566.4|42546.4|42566.4|42546.4|42563.8|42543.8|11
1724828460000|2024-08-28 07:01:00|42568.8|42548.8|42563.9|42543.9|42571.3|42551.3|42563.9|42543.9|5
1724828470000|2024-08-28 07:01:10|42561.4|42541.4|42578.8|42558.8|42578.8|42558.8|42561.4|42541.4|9
1724828480000|2024-08-28 07:01:20|42581.3|42561.3|42563.9|42543.9|42581.3|42561.3|42563.9|42543.9|6
1724828490000|2024-08-28 07:01:30|42561.4|42541.4|42561.4|42541.4|42563.9|42543.9|42561.4|42541.4|3
1724828500000|2024-08-28 07:01:40|42559|42539|42558.9|42538.9|42559|42539|42558.9|42538.9|9
1724828510000|2024-08-28 07:01:50|42556.4|42536.4|42551.4|42531.4|42556.4|42536.4|42551.4|42531.4|4
1724828520000|2024-08-28 07:02:00|42553.9|42533.9|42548.9|42528.9|42553.9|42533.9|42548.9|42528.9|7
1724828530000|2024-08-28 07:02:10|42551.4|42531.4|42553.9|42533.9|42553.9|42533.9|42551.4|42531.4|0
1724828540000|2024-08-28 07:02:20|42551.4|42531.4|42548.9|42528.9|42553.9|42533.9|42548.9|42528.9|21
1724828550000|2024-08-28 07:02:30|42543.9|42523.9|42541.4|42521.4|42543.9|42523.9|42541.4|42521.4|4
1724828560000|2024-08-28 07:02:40|42538.9|42518.9|42536.4|42516.4|42538.9|42518.9|42533.9|42513.9|5
1724828570000|2024-08-28 07:02:50|42538.9|42518.9|42548.9|42528.9|42548.9|42528.9|42538.9|42518.9|7
1724828580000|2024-08-28 07:03:00|42553.8|42533.8|42556.4|42536.4|42556.4|42536.4|42553.8|42533.8|2
1724828590000|2024-08-28 07:03:10|42553.9|42533.9|42553.9|42533.9|42556.4|42536.4|42551.4|42531.4|2
1724828600000|2024-08-28 07:03:20|42551.4|42531.4|42561.4|42541.4|42561.4|42541.4|42551.4|42531.4|16
1724828610000|2024-08-28 07:03:30|42556.5|42536.5|42551.4|42531.4|42556.5|42536.5|42546.4|42526.4|3
1724828620000|2024-08-28 07:03:40|42548.9|42528.9|42556.4|42536.4|42556.4|42536.4|42548.9|42528.9|1
1724828630000|2024-08-28 07:03:50|42558.9|42538.9|42568.9|42548.9|42568.9|42548.9|42558.9|42538.9|0
1724828640000|2024-08-28 07:04:00|42571.4|42551.4|42551.4|42531.4|42571.4|42551.4|42551.4|42531.4|5
1724828650000|2024-08-28 07:04:10|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|42548.9|42528.9|2
1724828660000|2024-08-28 07:04:20|42546.4|42526.4|42536.4|42516.4|42546.4|42526.4|42536.4|42516.4|2
1724828670000|2024-08-28 07:04:30|42541.3|42521.3|42546.4|42526.4|42546.4|42526.4|42541.3|42521.3|4
1724828680000|2024-08-28 07:04:40|42548.9|42528.9|42538.9|42518.9|42548.9|42528.9|42538.9|42518.9|10
1724828690000|2024-08-28 07:04:50|42536.4|42516.4|42536.4|42516.4|42536.4|42516.4|42533.9|42513.9|3
1724828700000|2024-08-28 07:05:00|42538.9|42518.9|42548.9|42528.9|42548.9|42528.9|42538.9|42518.9|3
1724828710000|2024-08-28 07:05:10|42546.4|42526.4|42556.4|42536.4|42558.8|42538.8|42546.4|42526.4|11
1724828720000|2024-08-28 07:05:20|42558.9|42538.9|42561.4|42541.4|42563.9|42543.9|42558.9|42538.9|9
1724828730000|2024-08-28 07:05:30|42556.5|42536.5|42551.4|42531.4|42556.5|42536.5|42546.4|42526.4|4
1724828740000|2024-08-28 07:05:40|42548.9|42528.9|42551.4|42531.4|42551.4|42531.4|42548.9|42528.9|1
1724828750000|2024-08-28 07:05:50|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|4
1724828760000|2024-08-28 07:06:00|42548.9|42528.9|42533.9|42513.9|42548.9|42528.9|42533.9|42513.9|7
1724828770000|2024-08-28 07:06:10|42536.4|42516.4|42543.9|42523.9|42546.4|42526.4|42536.4|42516.4|13
1724828780000|2024-08-28 07:06:20|42541.4|42521.4|42536.4|42516.4|42546.4|42526.4|42536.4|42516.4|18
1724828790000|2024-08-28 07:06:30|42533.9|42513.9|42536.4|42516.4|42536.4|42516.4|42531.4|42511.4|10
1724828800000|2024-08-28 07:06:40|42533.9|42513.9|42531.4|42511.4|42533.9|42513.9|42528.9|42508.9|17
1724828810000|2024-08-28 07:06:50|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|5
1724828820000|2024-08-28 07:07:00|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42523.9|42503.9|5
1724828830000|2024-08-28 07:07:10|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|9
1724828840000|2024-08-28 07:07:20|42536.4|42516.4|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|5
1724828850000|2024-08-28 07:07:30|42533.9|42513.9|42551.4|42531.4|42551.4|42531.4|42533.9|42513.9|20
1724828860000|2024-08-28 07:07:40|42553.9|42533.9|42558.9|42538.9|42558.9|42538.9|42553.9|42533.9|8
1724828870000|2024-08-28 07:07:50|42556.4|42536.4|42558.9|42538.9|42558.9|42538.9|42556.4|42536.4|3
1724828880000|2024-08-28 07:08:00|42561.4|42541.4|42558.9|42538.9|42561.4|42541.4|42558.9|42538.9|4
1724828890000|2024-08-28 07:08:10|42563.9|42543.9|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|4
1724828900000|2024-08-28 07:08:20|42563.9|42543.9|42578.9|42558.9|42581.4|42561.4|42563.9|42543.9|21
1724828910000|2024-08-28 07:08:30|42581.4|42561.4|42586.4|42566.4|42586.4|42566.4|42576.5|42556.5|5
1724828920000|2024-08-28 07:08:40|42584|42564|42584|42564|42584|42564|42584|42564|5
1724828930000|2024-08-28 07:08:50|||||||||1
1724828940000|2024-08-28 07:09:00|42579|42559|42576.4|42556.4|42579|42559|42573.9|42553.9|6
1724828950000|2024-08-28 07:09:10|42573.9|42553.9|42571.4|42551.4|42573.9|42553.9|42566.5|42546.5|5
1724828960000|2024-08-28 07:09:20|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|42576.4|42556.4|5
1724828970000|2024-08-28 07:09:30|42571.5|42551.5|42571.4|42551.4|42571.5|42551.5|42571.4|42551.4|4
1724828980000|2024-08-28 07:09:40|42566.5|42546.5|42564|42544|42566.5|42546.5|42564|42544|3
1724828990000|2024-08-28 07:09:50|42561.5|42541.5|42561.5|42541.5|42563.9|42543.9|42561.5|42541.5|3
1724829000000|2024-08-28 07:10:00|42563.9|42543.9|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|1
1724829010000|2024-08-28 07:10:10|42564|42544|42566.4|42546.4|42566.4|42546.4|42563.9|42543.9|1
1724829020000|2024-08-28 07:10:20|42568.9|42548.9|42571.5|42551.5|42571.5|42551.5|42568.9|42548.9|4
1724829030000|2024-08-28 07:10:30|42574|42554|42576.5|42556.5|42576.5|42556.5|42574|42554|4
1724829040000|2024-08-28 07:10:40|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|42573.9|42553.9|3
1724829050000|2024-08-28 07:10:50|42571.5|42551.5|42569|42549|42571.5|42551.5|42566.5|42546.5|1
1724829060000|2024-08-28 07:11:00|42571.5|42551.5|42566.5|42546.5|42571.5|42551.5|42566.5|42546.5|2
1724829070000|2024-08-28 07:11:10|42564|42544|42564|42544|42566.5|42546.5|42564|42544|5
1724829080000|2024-08-28 07:11:20|42561.5|42541.5|42559|42539|42561.5|42541.5|42559|42539|3
1724829100000|2024-08-28 07:11:40|42556.5|42536.5|42561.4|42541.4|42563.9|42543.9|42556.5|42536.5|24
1724829110000|2024-08-28 07:11:50|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|1
1724829120000|2024-08-28 07:12:00|42556.4|42536.4|42554|42534|42556.4|42536.4|42554|42534|3
1724829130000|2024-08-28 07:12:10|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|42553.9|42533.9|8
1724829140000|2024-08-28 07:12:20|42558.9|42538.9|42546.5|42526.5|42558.9|42538.9|42546.5|42526.5|8
1724829150000|2024-08-28 07:12:30|42546.4|42526.4|42544|42524|42546.5|42526.5|42544|42524|1
1724829160000|2024-08-28 07:12:40|42546.5|42526.5|42553.9|42533.9|42553.9|42533.9|42546.4|42526.4|3
1724829170000|2024-08-28 07:12:50|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|0
1724829180000|2024-08-28 07:13:00|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|4
1724829190000|2024-08-28 07:13:10|42543.9|42523.9|42524|42504|42543.9|42523.9|42524|42504|4
1724829200000|2024-08-28 07:13:20|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42523.9|42503.9|8
1724829210000|2024-08-28 07:13:30|42528.9|42508.9|42526.4|42506.4|42528.9|42508.9|42526.4|42506.4|0
1724829220000|2024-08-28 07:13:40|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42526.4|42506.4|1
1724829230000|2024-08-28 07:13:50|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|42531.4|42511.4|1
1724829240000|2024-08-28 07:14:00|42528.9|42508.9|42531.5|42511.5|42531.5|42511.5|42528.9|42508.9|5
1724829250000|2024-08-28 07:14:10|||||||||3
1724829260000|2024-08-28 07:14:20|42531.4|42511.4|42526.5|42506.5|42531.4|42511.4|42526.5|42506.5|4
1724829270000|2024-08-28 07:14:30|42524|42504|42526.4|42506.4|42526.4|42506.4|42524|42504|4
1724829280000|2024-08-28 07:14:40|42523.9|42503.9|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|6
1724829290000|2024-08-28 07:14:50|42521.5|42501.5|42518.9|42498.9|42521.5|42501.5|42518.9|42498.9|3
1724829300000|2024-08-28 07:15:00|42521.4|42501.4|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|8
1724829310000|2024-08-28 07:15:10|42524|42504|42524|42504|42524|42504|42524|42504|2
1724829320000|2024-08-28 07:15:20|42526.5|42506.5|42533.9|42513.9|42533.9|42513.9|42526.5|42506.5|24
1724829330000|2024-08-28 07:15:30|42534|42514|42536.4|42516.4|42536.4|42516.4|42534|42514|4
1724829340000|2024-08-28 07:15:40|42538.9|42518.9|42538.9|42518.9|42538.9|42518.9|42536.4|42516.4|2
1724829350000|2024-08-28 07:15:50|42539|42519|42541.5|42521.5|42541.5|42521.5|42538.9|42518.9|6
1724829360000|2024-08-28 07:16:00|42543.9|42523.9|42551.5|42531.5|42551.5|42531.5|42543.9|42523.9|3
1724829370000|2024-08-28 07:16:10|42553.9|42533.9|42556.4|42536.4|42556.4|42536.4|42553.9|42533.9|0
1724829380000|2024-08-28 07:16:20|||||||||3
1724829390000|2024-08-28 07:16:30|42558.9|42538.9|42556.4|42536.4|42558.9|42538.9|42556.4|42536.4|6
1724829400000|2024-08-28 07:16:40|42558.9|42538.9|42563.9|42543.9|42563.9|42543.9|42558.9|42538.9|6
1724829410000|2024-08-28 07:16:50|42561.5|42541.5|42558.9|42538.9|42561.5|42541.5|42558.9|42538.9|5
1724829420000|2024-08-28 07:17:00|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|42561.4|42541.4|0
1724829430000|2024-08-28 07:17:10|42563.9|42543.9|42556.5|42536.5|42563.9|42543.9|42556.5|42536.5|5
1724829440000|2024-08-28 07:17:20|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|4
1724829450000|2024-08-28 07:17:30|42551.5|42531.5|42551.5|42531.5|42556.4|42536.4|42551.5|42531.5|0
1724829460000|2024-08-28 07:17:40|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|42556.4|42536.4|1
1724829470000|2024-08-28 07:17:50|42556.5|42536.5|42566.4|42546.4|42566.4|42546.4|42556.5|42536.5|4
1724829480000|2024-08-28 07:18:00|42561.5|42541.5|42561.4|42541.4|42561.5|42541.5|42561.4|42541.4|6
1724829490000|2024-08-28 07:18:10|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|42558.9|42538.9|2
1724829500000|2024-08-28 07:18:20|42556.4|42536.4|42553.9|42533.9|42558.9|42538.9|42553.9|42533.9|3
1724829510000|2024-08-28 07:18:30|||||||||1
1724829520000|2024-08-28 07:18:40|42551.5|42531.5|42551.4|42531.4|42551.5|42531.5|42551.4|42531.4|1
1724829530000|2024-08-28 07:18:50|42551.5|42531.5|42553.9|42533.9|42554|42534|42551.5|42531.5|3
1724829540000|2024-08-28 07:19:00|42551.4|42531.4|42539|42519|42551.4|42531.4|42536.5|42516.5|14
1724829550000|2024-08-28 07:19:10|42538.9|42518.9|42541.4|42521.4|42541.4|42521.4|42538.9|42518.9|1
1724829560000|2024-08-28 07:19:20|42541.5|42521.5|42541.5|42521.5|42543.9|42523.9|42541.4|42521.4|13
1724829570000|2024-08-28 07:19:30|42541.4|42521.4|42539|42519|42541.4|42521.4|42536.5|42516.5|10
1724829580000|2024-08-28 07:19:40|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|5
1724829590000|2024-08-28 07:19:50|42539|42519|42536.5|42516.5|42539|42519|42536.4|42516.4|3
1724829600000|2024-08-28 07:20:00|42534|42514|42529|42509|42534|42514|42529|42509|3
1724829610000|2024-08-28 07:20:10|42526.5|42506.5|42526.5|42506.5|42531.5|42511.5|42526.5|42506.5|1
1724829630000|2024-08-28 07:20:30|42524|42504|42521.5|42501.5|42524|42504|42521.5|42501.5|3
1724829640000|2024-08-28 07:20:40|42523.9|42503.9|42519|42499|42523.9|42503.9|42519|42499|1
1724829650000|2024-08-28 07:20:50|42521.5|42501.5|42519|42499|42524|42504|42519|42499|2
1724829660000|2024-08-28 07:21:00|42521.5|42501.5|42536.4|42516.4|42536.4|42516.4|42519|42499|22
1724829670000|2024-08-28 07:21:10|42541.4|42521.4|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|6
1724829680000|2024-08-28 07:21:20|42548.9|42528.9|42551.5|42531.5|42551.5|42531.5|42548.9|42528.9|2
1724829690000|2024-08-28 07:21:30|42549|42529|42549|42529|42551.5|42531.5|42549|42529|22
1724829700000|2024-08-28 07:21:40|42551.5|42531.5|42546.4|42526.4|42553.9|42533.9|42544|42524|44
1724829710000|2024-08-28 07:21:50|42544|42524|42544|42524|42544|42524|42544|42524|38
1724829720000|2024-08-28 07:22:00|42541.5|42521.5|42541.5|42521.5|42544|42524|42541.5|42521.5|37
1724829730000|2024-08-28 07:22:10|42539|42519|42541.5|42521.5|42541.5|42521.5|42539|42519|44
1724829740000|2024-08-28 07:22:20|42544|42524|42544|42524|42544|42524|42544|42524|10
1724829750000|2024-08-28 07:22:30|42546.5|42526.5|42551.5|42531.5|42551.5|42531.5|42546.5|42526.5|0
1724829760000|2024-08-28 07:22:40|42554|42534|42556.5|42536.5|42559|42539|42554|42534|5
1724829770000|2024-08-28 07:22:50|42559|42539|42556.5|42536.5|42559|42539|42556.5|42536.5|3
1724829780000|2024-08-28 07:23:00|42551.5|42531.5|42549|42529|42551.5|42531.5|42549|42529|1
1724829790000|2024-08-28 07:23:10|42546.5|42526.5|42536.5|42516.5|42546.5|42526.5|42536.5|42516.5|1
1724829800000|2024-08-28 07:23:20|42534|42514|42531.5|42511.5|42536.5|42516.5|42531.5|42511.5|6
1724829810000|2024-08-28 07:23:30|42529.1|42509.1|42529|42509|42529.1|42509.1|42529|42509|10
1724829820000|2024-08-28 07:23:40|42526.5|42506.5|42533.9|42513.9|42533.9|42513.9|42526.5|42506.5|29
1724829830000|2024-08-28 07:23:50|42531.5|42511.5|42529|42509|42531.5|42511.5|42529|42509|3
1724829840000|2024-08-28 07:24:00|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|5
1724829850000|2024-08-28 07:24:10|42529|42509|42529|42509|42531.5|42511.5|42529|42509|1
1724829860000|2024-08-28 07:24:20|||||||||2
1724829870000|2024-08-28 07:24:30|42531.5|42511.5|42529|42509|42531.5|42511.5|42529|42509|1
1724829880000|2024-08-28 07:24:40|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|42531.5|42511.5|1
1724829890000|2024-08-28 07:24:50|42529|42509|42534|42514|42534|42514|42529|42509|269
1724829900000|2024-08-28 07:25:00|42536.5|42516.5|42534|42514|42536.5|42516.5|42534|42514|0
1724829910000|2024-08-28 07:25:10|42536.5|42516.5|42536.5|42516.5|42539|42519|42534|42514|0
1724829920000|2024-08-28 07:25:20|42539|42519|42531.5|42511.5|42539|42519|42531.5|42511.5|2
1724829940000|2024-08-28 07:25:40|||||||||1
1724829950000|2024-08-28 07:25:50|42529|42509|42529|42509|42529|42509|42529|42509|2
1724829960000|2024-08-28 07:26:00|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|2
1724829970000|2024-08-28 07:26:10|||||||||1
1724829980000|2024-08-28 07:26:20|42529|42509|42529|42509|42529|42509|42526.5|42506.5|1
1724829990000|2024-08-28 07:26:30|42531.4|42511.4|42526.5|42506.5|42531.5|42511.5|42526.5|42506.5|3
1724830000000|2024-08-28 07:26:40|||||||||1
1724830020000|2024-08-28 07:27:00|42524|42504|42529|42509|42529|42509|42524|42504|5
1724830040000|2024-08-28 07:27:20|42524|42504|42509|42489|42524|42504|42506.5|42486.5|17
1724830050000|2024-08-28 07:27:30|42508.9|42488.9|42504|42484|42509|42489|42504|42484|3
1724830060000|2024-08-28 07:27:40|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|42506.5|42486.5|7
1724830070000|2024-08-28 07:27:50|42508.9|42488.9|42514|42494|42514|42494|42508.9|42488.9|2
1724830080000|2024-08-28 07:28:00|||||||||1
1724830100000|2024-08-28 07:28:20|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|42516.5|42496.5|3
1724830110000|2024-08-28 07:28:30|||||||||1
1724830120000|2024-08-28 07:28:40|42519|42499|42519|42499|42519|42499|42519|42499|2
1724830140000|2024-08-28 07:29:00|42521.5|42501.5|42519|42499|42521.5|42501.5|42519|42499|8
1724830150000|2024-08-28 07:29:10|42521.5|42501.5|42529|42509|42529|42509|42519|42499|0
1724830160000|2024-08-28 07:29:20|42531.5|42511.5|42526.5|42506.5|42531.5|42511.5|42526.5|42506.5|3
1724830180000|2024-08-28 07:29:40|42531.5|42511.5|42521.6|42501.6|42531.5|42511.5|42521.6|42501.6|27
1724830190000|2024-08-28 07:29:50|42524|42504|42526.5|42506.5|42526.5|42506.5|42524|42504|3
1724830200000|2024-08-28 07:30:00|42529|42509|42529|42509|42529|42509|42529|42509|1
1724830210000|2024-08-28 07:30:10|42531.5|42511.5|42534|42514|42536.5|42516.5|42531.5|42511.5|6
1724830220000|2024-08-28 07:30:20|42531.5|42511.5|42521.6|42501.6|42531.5|42511.5|42521.5|42501.5|4
1724830230000|2024-08-28 07:30:30|42524|42504|42521.5|42501.5|42524|42504|42519|42499|3
1724830240000|2024-08-28 07:30:40|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|2
1724830250000|2024-08-28 07:30:50|42519|42499|42516.6|42496.6|42519|42499|42516.6|42496.6|2
1724830260000|2024-08-28 07:31:00|42514.1|42494.1|42514.1|42494.1|42516.5|42496.5|42514.1|42494.1|1
1724830270000|2024-08-28 07:31:10|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|0
1724830280000|2024-08-28 07:31:20|42514.1|42494.1|42516.5|42496.5|42516.6|42496.6|42514.1|42494.1|4
1724830290000|2024-08-28 07:31:30|42514.1|42494.1|42516.6|42496.6|42516.6|42496.6|42514.1|42494.1|2
1724830300000|2024-08-28 07:31:40|42519|42499|42521.5|42501.5|42521.5|42501.5|42519|42499|6
1724830310000|2024-08-28 07:31:50|42524|42504|42526.4|42506.4|42526.4|42506.4|42524|42504|3
1724830320000|2024-08-28 07:32:00|42526.5|42506.5|42529|42509|42529|42509|42526.5|42506.5|3
1724830330000|2024-08-28 07:32:10|||||||||1
1724830340000|2024-08-28 07:32:20|42529.1|42509.1|42526.6|42506.6|42529.1|42509.1|42521.6|42501.6|6
1724830350000|2024-08-28 07:32:30|42524.1|42504.1|42526.6|42506.6|42526.6|42506.6|42524.1|42504.1|0
1724830360000|2024-08-28 07:32:40|42524.1|42504.1|42526.6|42506.6|42526.6|42506.6|42524.1|42504.1|5
1724830370000|2024-08-28 07:32:50|42539|42519|42539|42519|42539|42519|42539|42519|4
1724830380000|2024-08-28 07:33:00|42536.6|42516.6|42539|42519|42539|42519|42536.6|42516.6|2
1724830390000|2024-08-28 07:33:10|42534|42514|42534|42514|42534|42514|42534|42514|4
1724830400000|2024-08-28 07:33:20|42531.6|42511.6|42531.5|42511.5|42531.6|42511.6|42531.5|42511.5|0
1724830410000|2024-08-28 07:33:30|42529|42509|42526.6|42506.6|42529|42509|42526.6|42506.6|1
1724830430000|2024-08-28 07:33:50|42524.1|42504.1|42524|42504|42524.1|42504.1|42524|42504|2
1724830440000|2024-08-28 07:34:00|42526.5|42506.5|42526.6|42506.6|42529.1|42509.1|42526.5|42506.5|8
1724830450000|2024-08-28 07:34:10|42524.1|42504.1|42514.1|42494.1|42524.1|42504.1|42514.1|42494.1|3
1724830460000|2024-08-28 07:34:20|42511.6|42491.6|42509.1|42489.1|42511.6|42491.6|42509.1|42489.1|3
1724830470000|2024-08-28 07:34:30|42509|42489|42509|42489|42509|42489|42509|42489|5
1724830480000|2024-08-28 07:34:40|||||||||3
1724830490000|2024-08-28 07:34:50|42506.6|42486.6|42511.6|42491.6|42511.6|42491.6|42506.6|42486.6|2
1724830500000|2024-08-28 07:35:00|42511.5|42491.5|42504.1|42484.1|42511.5|42491.5|42504.1|42484.1|8
1724830510000|2024-08-28 07:35:10|42506.6|42486.6|42514|42494|42514|42494|42506.6|42486.6|5
1724830520000|2024-08-28 07:35:20|42514.1|42494.1|42514|42494|42516.6|42496.6|42514|42494|4
1724830530000|2024-08-28 07:35:30|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|42511.6|42491.6|7
1724830540000|2024-08-28 07:35:40|42514|42494|42516.5|42496.5|42516.5|42496.5|42511.6|42491.6|2
1724830550000|2024-08-28 07:35:50|42519|42499|42514.1|42494.1|42519|42499|42511.6|42491.6|12
1724830560000|2024-08-28 07:36:00|42511.6|42491.6|42519|42499|42519|42499|42511.6|42491.6|12
1724830570000|2024-08-28 07:36:10|42521.6|42501.6|42539|42519|42539|42519|42521.6|42501.6|32
1724830580000|2024-08-28 07:36:20|42544|42524|42541.5|42521.5|42544|42524|42541.5|42521.5|8
1724830590000|2024-08-28 07:36:30|42539|42519|42539|42519|42539|42519|42539|42519|0
1724830600000|2024-08-28 07:36:40|||||||||1
1724830610000|2024-08-28 07:36:50|42531.5|42511.5|42534|42514|42534|42514|42531.5|42511.5|1
1724830620000|2024-08-28 07:37:00|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42534|42514|1
1724830630000|2024-08-28 07:37:10|||||||||3
1724830640000|2024-08-28 07:37:20|42539|42519|42539|42519|42539|42519|42539|42519|8
1724830650000|2024-08-28 07:37:30|42541.5|42521.5|42546.5|42526.5|42546.5|42526.5|42541.5|42521.5|7
1724830660000|2024-08-28 07:37:40|42549|42529|42549|42529|42551.5|42531.5|42549|42529|13
1724830670000|2024-08-28 07:37:50|42551.5|42531.5|42549|42529|42551.5|42531.5|42549|42529|4
1724830690000|2024-08-28 07:38:10|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|42544.1|42524.1|4
1724830700000|2024-08-28 07:38:20|42544|42524|42541.6|42521.6|42544|42524|42539.1|42519.1|9
1724830710000|2024-08-28 07:38:30|42539.1|42519.1|42541.6|42521.6|42541.6|42521.6|42539.1|42519.1|2
1724830720000|2024-08-28 07:38:40|42544|42524|42544|42524|42544|42524|42541.6|42521.6|3
1724830740000|2024-08-28 07:39:00|42546.5|42526.5|42549|42529|42549|42529|42546.5|42526.5|2
1724830750000|2024-08-28 07:39:10|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|7
1724830760000|2024-08-28 07:39:20|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|0
1724830770000|2024-08-28 07:39:30|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|1
1724830780000|2024-08-28 07:39:40|42546.5|42526.5|42544.1|42524.1|42549|42529|42544|42524|7
1724830790000|2024-08-28 07:39:50|42541.6|42521.6|42549|42529|42551.5|42531.5|42541.6|42521.6|6
1724830800000|2024-08-28 07:40:00|42551.5|42531.5|42546.5|42526.5|42551.5|42531.5|42546.5|42526.5|4
1724830810000|2024-08-28 07:40:10|42549|42529|42529.1|42509.1|42549|42529|42529.1|42509.1|14
1724830820000|2024-08-28 07:40:20|42529|42509|42529.1|42509.1|42531.6|42511.6|42529|42509|5
1724830830000|2024-08-28 07:40:30|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|1
1724830850000|2024-08-28 07:40:50|42534|42514|42539|42519|42539|42519|42534|42514|7
1724830870000|2024-08-28 07:41:10|42539.1|42519.1|42549|42529|42549|42529|42539|42519|13
1724830880000|2024-08-28 07:41:20|42551.5|42531.5|42541.6|42521.6|42551.5|42531.5|42541.6|42521.6|2
1724830890000|2024-08-28 07:41:30|42539.1|42519.1|42539.1|42519.1|42539.1|42519.1|42539.1|42519.1|4
1724830900000|2024-08-28 07:41:40|42536.6|42516.6|42544|42524|42544|42524|42536.6|42516.6|1
1724830910000|2024-08-28 07:41:50|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|42541.6|42521.6|2
1724830920000|2024-08-28 07:42:00|42539.1|42519.1|42536.6|42516.6|42539.1|42519.1|42536.6|42516.6|1
1724830930000|2024-08-28 07:42:10|42539|42519|42534.1|42514.1|42539|42519|42534.1|42514.1|3
1724830940000|2024-08-28 07:42:20|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|42546.5|42526.5|4
1724830950000|2024-08-28 07:42:30|42548.9|42528.9|42551.4|42531.4|42551.4|42531.4|42548.9|42528.9|1
1724830960000|2024-08-28 07:42:40|42554|42534|42559|42539|42559|42539|42554|42534|6
1724830970000|2024-08-28 07:42:50|42556.6|42536.6|42556.5|42536.5|42556.6|42536.6|42556.5|42536.5|5
1724830980000|2024-08-28 07:43:00|42559|42539|42559|42539|42559|42539|42556.6|42536.6|3
1724831000000|2024-08-28 07:43:20|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|3
1724831010000|2024-08-28 07:43:30|42559.1|42539.1|42556.6|42536.6|42561.5|42541.5|42556.6|42536.6|2
1724831020000|2024-08-28 07:43:40|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|42556.5|42536.5|0
1724831030000|2024-08-28 07:43:50|42559|42539|42556.5|42536.5|42559|42539|42556.5|42536.5|2
1724831040000|2024-08-28 07:44:00|42559|42539|42551.5|42531.5|42561.5|42541.5|42551.5|42531.5|4
1724831050000|2024-08-28 07:44:10|42549|42529|42549|42529|42549|42529|42549|42529|3
1724831060000|2024-08-28 07:44:20|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|4
1724831070000|2024-08-28 07:44:30|||||||||2
1724831080000|2024-08-28 07:44:40|42554|42534|42556.5|42536.5|42556.5|42536.5|42554|42534|0
1724831090000|2024-08-28 07:44:50|42554|42534|42556.5|42536.5|42556.5|42536.5|42554|42534|0
1724831100000|2024-08-28 07:45:00|42554|42534|42544|42524|42554|42534|42544|42524|6
1724831110000|2024-08-28 07:45:10|42541.6|42521.6|42536.6|42516.6|42544|42524|42536.6|42516.6|11
1724831120000|2024-08-28 07:45:20|42531.5|42511.5|42526.5|42506.5|42531.5|42511.5|42526.5|42506.5|12
1724831130000|2024-08-28 07:45:30|42524|42504|42501.6|42481.6|42524|42504|42501.6|42481.6|43
1724831140000|2024-08-28 07:45:40|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|0
1724831150000|2024-08-28 07:45:50|42504|42484|42501.5|42481.5|42504|42484|42501.5|42481.5|11
1724831160000|2024-08-28 07:46:00|42506.5|42486.5|42504|42484|42506.5|42486.5|42504|42484|6
1724831170000|2024-08-28 07:46:10|42494|42474|42476.5|42456.5|42494|42474|42464|42444|27
1724831180000|2024-08-28 07:46:20|42481.4|42461.4|42489|42469|42489|42469|42479|42459|37
1724831190000|2024-08-28 07:46:30|42491.5|42471.5|42494|42474|42494|42474|42491.5|42471.5|3
1724831200000|2024-08-28 07:46:40|||||||||6
1724831210000|2024-08-28 07:46:50|42491.5|42471.5|42491.5|42471.5|42494|42474|42491.5|42471.5|9
1724831230000|2024-08-28 07:47:10|42494|42474|42489|42469|42494|42474|42489|42469|21
1724831240000|2024-08-28 07:47:20|42486.5|42466.5|42486.5|42466.5|42489|42469|42486.5|42466.5|7
1724831250000|2024-08-28 07:47:30|42489|42469|42484|42464|42489|42469|42484|42464|25
1724831260000|2024-08-28 07:47:40|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42476.5|42456.5|13
1724831270000|2024-08-28 07:47:50|42479|42459|42481.5|42461.5|42481.5|42461.5|42479|42459|2
1724831280000|2024-08-28 07:48:00|42479|42459|42486.5|42466.5|42486.5|42466.5|42479|42459|10
1724831290000|2024-08-28 07:48:10|42489|42469|42496.5|42476.5|42496.5|42476.5|42489|42469|1
1724831310000|2024-08-28 07:48:30|42499|42479|42504|42484|42504|42484|42499|42479|3
1724831320000|2024-08-28 07:48:40|42499|42479|42499|42479|42501.5|42481.5|42496.5|42476.5|2
1724831330000|2024-08-28 07:48:50|42501.5|42481.5|42496.5|42476.5|42501.5|42481.5|42494|42474|6
1724831340000|2024-08-28 07:49:00|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|42491.5|42471.5|2
1724831350000|2024-08-28 07:49:10|42494|42474|42491.5|42471.5|42494|42474|42491.5|42471.5|0
1724831360000|2024-08-28 07:49:20|42494|42474|42489|42469|42494|42474|42489|42469|1
1724831370000|2024-08-28 07:49:30|42491.5|42471.5|42494|42474|42494|42474|42491.5|42471.5|4
1724831380000|2024-08-28 07:49:40|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|42496.5|42476.5|1
1724831390000|2024-08-28 07:49:50|||||||||1
1724831400000|2024-08-28 07:50:00|42499|42479|42484|42464|42499|42479|42484|42464|15
1724831410000|2024-08-28 07:50:10|42481.5|42461.5|42501.5|42481.5|42501.5|42481.5|42481.5|42461.5|31
1724831420000|2024-08-28 07:50:20|42499|42479|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|1
1724831430000|2024-08-28 07:50:30|42499|42479|42496.6|42476.6|42501.5|42481.5|42496.5|42476.5|2
1724831440000|2024-08-28 07:50:40|42496.5|42476.5|42494.1|42474.1|42496.5|42476.5|42494.1|42474.1|20
1724831450000|2024-08-28 07:50:50|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|2
1724831460000|2024-08-28 07:51:00|||||||||2
1724831470000|2024-08-28 07:51:10|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|7
1724831480000|2024-08-28 07:51:20|42484.1|42464.1|42479.1|42459.1|42484.1|42464.1|42479.1|42459.1|6
1724831490000|2024-08-28 07:51:30|||||||||1
1724831500000|2024-08-28 07:51:40|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|8
1724831530000|2024-08-28 07:52:10|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|0
1724831540000|2024-08-28 07:52:20|42484.1|42464.1|42486.6|42466.6|42486.6|42466.6|42481.6|42461.6|2
1724831550000|2024-08-28 07:52:30|42489.1|42469.1|42486.6|42466.6|42489.1|42469.1|42486.6|42466.6|5
1724831560000|2024-08-28 07:52:40|42491.6|42471.6|42501.6|42481.6|42501.6|42481.6|42491.6|42471.6|1
1724831570000|2024-08-28 07:52:50|||||||||1
1724831580000|2024-08-28 07:53:00|42504.1|42484.1|42501.6|42481.6|42504.1|42484.1|42501.6|42481.6|0
1724831590000|2024-08-28 07:53:10|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|1
1724831600000|2024-08-28 07:53:20|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|2
1724831610000|2024-08-28 07:53:30|42494.1|42474.1|42491.6|42471.6|42494.1|42474.1|42491.6|42471.6|0
1724831620000|2024-08-28 07:53:40|||||||||2
1724831630000|2024-08-28 07:53:50|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|42489.1|42469.1|4
1724831650000|2024-08-28 07:54:10|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|0
1724831660000|2024-08-28 07:54:20|42486.7|42466.7|42486.6|42466.6|42486.7|42466.7|42486.6|42466.6|4
1724831670000|2024-08-28 07:54:30|42489.1|42469.1|42496.6|42476.6|42496.6|42476.6|42489.1|42469.1|9
1724831680000|2024-08-28 07:54:40|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|2
1724831690000|2024-08-28 07:54:50|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42494.1|42474.1|2
1724831700000|2024-08-28 07:55:00|||||||||3
1724831710000|2024-08-28 07:55:10|||||||||2
1724831730000|2024-08-28 07:55:30|42491.6|42471.6|42489.1|42469.1|42491.6|42471.6|42489.1|42469.1|2
1724831770000|2024-08-28 07:56:10|42486.6|42466.6|42489.1|42469.1|42489.1|42469.1|42486.6|42466.6|15
1724831780000|2024-08-28 07:56:20|42491.6|42471.6|42491.6|42471.6|42491.6|42471.6|42489.1|42469.1|0
1724831790000|2024-08-28 07:56:30|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|3
1724831800000|2024-08-28 07:56:40|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42494.1|42474.1|2
1724831810000|2024-08-28 07:56:50|42491.6|42471.6|42491.6|42471.6|42494.1|42474.1|42491.6|42471.6|1
1724831820000|2024-08-28 07:57:00|42489.1|42469.1|42486.6|42466.6|42489.1|42469.1|42484.1|42464.1|18
1724831830000|2024-08-28 07:57:10|42491.5|42471.5|42491.6|42471.6|42491.6|42471.6|42491.5|42471.5|0
1724831840000|2024-08-28 07:57:20|42494.1|42474.1|42491.6|42471.6|42494.1|42474.1|42491.6|42471.6|5
1724831850000|2024-08-28 07:57:30|42494.1|42474.1|42496.6|42476.6|42499.1|42479.1|42494.1|42474.1|1
1724831860000|2024-08-28 07:57:40|42494.1|42474.1|42496.6|42476.6|42496.6|42476.6|42494.1|42474.1|0
1724831870000|2024-08-28 07:57:50|42494.1|42474.1|42514.1|42494.1|42514.1|42494.1|42494.1|42474.1|3
1724831880000|2024-08-28 07:58:00|42516.6|42496.6|42521.6|42501.6|42521.6|42501.6|42516.6|42496.6|5
1724831900000|2024-08-28 07:58:20|42519.1|42499.1|42511.6|42491.6|42519.1|42499.1|42511.6|42491.6|5
1724831910000|2024-08-28 07:58:30|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|42509.1|42489.1|1
1724831920000|2024-08-28 07:58:40|||||||||2
1724831930000|2024-08-28 07:58:50|42506.6|42486.6|42501.6|42481.6|42506.6|42486.6|42501.6|42481.6|5
1724831940000|2024-08-28 07:59:00|42496.7|42476.7|42501.6|42481.6|42501.6|42481.6|42491.6|42471.6|2
1724831950000|2024-08-28 07:59:10|||||||||1
1724831960000|2024-08-28 07:59:20|42504.1|42484.1|42504.1|42484.1|42504.1|42484.1|42504.1|42484.1|1
1724831970000|2024-08-28 07:59:30|||||||||3
1724831980000|2024-08-28 07:59:40|42501.7|42481.7|42496.7|42476.7|42501.7|42481.7|42496.7|42476.7|1
1724831990000|2024-08-28 07:59:50|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|0
1724832000000|2024-08-28 08:00:00|42494.2|42474.2|42491.7|42471.7|42494.2|42474.2|42489.1|42469.1|14
1724832010000|2024-08-28 08:00:10|42494.1|42474.1|42534.1|42514.1|42536.6|42516.6|42494.1|42474.1|70
1724832020000|2024-08-28 08:00:20|42529.2|42509.2|42534.1|42514.1|42536.6|42516.6|42521.7|42501.7|20
1724832030000|2024-08-28 08:00:30|42531.7|42511.7|42529.1|42509.1|42531.7|42511.7|42524.1|42504.1|13
1724832040000|2024-08-28 08:00:40|42531.6|42511.6|42531.6|42511.6|42534.1|42514.1|42531.6|42511.6|0
1724832050000|2024-08-28 08:00:50|||||||||4
1724832060000|2024-08-28 08:01:00|42534.1|42514.1|42524.2|42504.2|42534.1|42514.1|42524.2|42504.2|13
1724832070000|2024-08-28 08:01:10|42524.1|42504.1|42521.6|42501.6|42524.1|42504.1|42519.1|42499.1|4
1724832080000|2024-08-28 08:01:20|42519.1|42499.1|42516.6|42496.6|42519.1|42499.1|42516.6|42496.6|5
1724832090000|2024-08-28 08:01:30|||||||||17
1724832100000|2024-08-28 08:01:40|42519.1|42499.1|42521.6|42501.6|42521.6|42501.6|42519.1|42499.1|1
1724832110000|2024-08-28 08:01:50|42524.1|42504.1|42534|42514|42534.1|42514.1|42524.1|42504.1|21
1724832120000|2024-08-28 08:02:00|42534.1|42514.1|42539.1|42519.1|42539.1|42519.1|42534.1|42514.1|14
1724832130000|2024-08-28 08:02:10|42534.2|42514.2|42526.6|42506.6|42534.2|42514.2|42526.6|42506.6|6
1724832140000|2024-08-28 08:02:20|42526.5|42506.5|42521.5|42501.5|42526.5|42506.5|42519.1|42499.1|12
1724832150000|2024-08-28 08:02:30|42519.1|42499.1|42519|42499|42519.1|42499.1|42519|42499|21
1724832160000|2024-08-28 08:02:40|42521.5|42501.5|42521.6|42501.6|42521.6|42501.6|42521.5|42501.5|7
1724832170000|2024-08-28 08:02:50|42524|42504|42526.6|42506.6|42526.6|42506.6|42524|42504|2
1724832180000|2024-08-28 08:03:00|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42519.1|42499.1|5
1724832190000|2024-08-28 08:03:10|42526.5|42506.5|42529|42509|42529|42509|42526.5|42506.5|7
1724832200000|2024-08-28 08:03:20|42526.6|42506.6|42524.1|42504.1|42526.6|42506.6|42524.1|42504.1|3
1724832210000|2024-08-28 08:03:30|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|5
1724832220000|2024-08-28 08:03:40|42524|42504|42526.6|42506.6|42526.6|42506.6|42521.6|42501.6|6
1724832230000|2024-08-28 08:03:50|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|9
1724832240000|2024-08-28 08:04:00|42531.5|42511.5|42531.5|42511.5|42534.1|42514.1|42531.5|42511.5|10
1724832250000|2024-08-28 08:04:10|||||||||3
1724832260000|2024-08-28 08:04:20|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|7
1724832270000|2024-08-28 08:04:30|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|0
1724832290000|2024-08-28 08:04:50|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|5
1724832300000|2024-08-28 08:05:00|42529.1|42509.1|42534.1|42514.1|42534.1|42514.1|42529.1|42509.1|14
1724832310000|2024-08-28 08:05:10|42534|42514|42531.6|42511.6|42534|42514|42531.6|42511.6|7
1724832320000|2024-08-28 08:05:20|42524.1|42504.1|42529.1|42509.1|42529.1|42509.1|42524.1|42504.1|7
1724832330000|2024-08-28 08:05:30|42531.5|42511.5|42531.6|42511.6|42531.6|42511.6|42531.5|42511.5|4
1724832340000|2024-08-28 08:05:40|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|42536.5|42516.5|10
1724832350000|2024-08-28 08:05:50|42536.6|42516.6|42536.6|42516.6|42536.6|42516.6|42536.6|42516.6|2
1724832360000|2024-08-28 08:06:00|42539.1|42519.1|42534.1|42514.1|42554.1|42534.1|42531.6|42511.6|49
1724832370000|2024-08-28 08:06:10|42536.6|42516.6|42541.6|42521.6|42541.6|42521.6|42536.5|42516.5|12
1724832380000|2024-08-28 08:06:20|42544|42524|42524.1|42504.1|42544|42524|42524.1|42504.1|26
1724832390000|2024-08-28 08:06:30|42524|42504|42521.5|42501.5|42524|42504|42521.5|42501.5|10
1724832400000|2024-08-28 08:06:40|42524|42504|42521.5|42501.5|42524|42504|42519|42499|7
1724832420000|2024-08-28 08:07:00|42519|42499|42531.5|42511.5|42534|42514|42519|42499|26
1724832430000|2024-08-28 08:07:10|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|42526.5|42506.5|6
1724832440000|2024-08-28 08:07:20|42521.5|42501.5|42524|42504|42524|42504|42521.5|42501.5|3
1724832450000|2024-08-28 08:07:30|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|42519.1|42499.1|6
1724832460000|2024-08-28 08:07:40|42519|42499|42519|42499|42519|42499|42519|42499|1
1724832470000|2024-08-28 08:07:50|||||||||1
1724832480000|2024-08-28 08:08:00|42516.6|42496.6|42499|42479|42516.6|42496.6|42499|42479|29
1724832490000|2024-08-28 08:08:10|42494.1|42474.1|42501.5|42481.5|42501.5|42481.5|42494.1|42474.1|2
1724832500000|2024-08-28 08:08:20|42496.5|42476.5|42486.6|42466.6|42496.5|42476.5|42486.6|42466.6|18
1724832510000|2024-08-28 08:08:30|42486.5|42466.5|42484|42464|42489|42469|42484|42464|11
1724832520000|2024-08-28 08:08:40|42486.5|42466.5|42489|42469|42489|42469|42486.5|42466.5|4
1724832530000|2024-08-28 08:08:50|42491.6|42471.6|42496.5|42476.5|42496.5|42476.5|42491.6|42471.6|3
1724832540000|2024-08-28 08:09:00|42496.6|42476.6|42486.6|42466.6|42496.6|42476.6|42486.5|42466.5|6
1724832550000|2024-08-28 08:09:10|42489|42469|42484.1|42464.1|42489.1|42469.1|42484.1|42464.1|9
1724832560000|2024-08-28 08:09:20|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42484.1|42464.1|3
1724832570000|2024-08-28 08:09:30|42489|42469|42489.1|42469.1|42489.1|42469.1|42489|42469|2
1724832580000|2024-08-28 08:09:40|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|5
1724832590000|2024-08-28 08:09:50|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|2
1724832600000|2024-08-28 08:10:00|42486.6|42466.6|42501.6|42481.6|42501.6|42481.6|42486.6|42466.6|29
1724832610000|2024-08-28 08:10:10|42504|42484|42501.6|42481.6|42504|42484|42501.6|42481.6|3
1724832620000|2024-08-28 08:10:20|||||||||2
1724832630000|2024-08-28 08:10:30|42501.7|42481.7|42501.7|42481.7|42504.1|42484.1|42501.6|42481.6|0
1724832640000|2024-08-28 08:10:40|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|0
1724832650000|2024-08-28 08:10:50|42499.2|42479.2|42499.1|42479.1|42499.2|42479.2|42499.1|42479.1|1
1724832660000|2024-08-28 08:11:00|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|42496.6|42476.6|1
1724832670000|2024-08-28 08:11:10|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|2
1724832680000|2024-08-28 08:11:20|42496.6|42476.6|42494.1|42474.1|42496.6|42476.6|42491.7|42471.7|4
1724832690000|2024-08-28 08:11:30|42496.6|42476.6|42496.7|42476.7|42501.6|42481.6|42496.6|42476.6|2
1724832700000|2024-08-28 08:11:40|42496.6|42476.6|42486.7|42466.7|42496.6|42476.6|42486.7|42466.7|1
1724832710000|2024-08-28 08:11:50|42486.6|42466.6|42484.1|42464.1|42486.6|42466.6|42484.1|42464.1|1
1724832720000|2024-08-28 08:12:00|42486.5|42466.5|42476.6|42456.6|42486.5|42466.5|42476.6|42456.6|3
1724832730000|2024-08-28 08:12:10|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|42474.2|42454.2|3
1724832740000|2024-08-28 08:12:20|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|42476.6|42456.6|1
1724832750000|2024-08-28 08:12:30|42479.1|42459.1|42481.6|42461.6|42481.6|42461.6|42479.1|42459.1|5
1724832760000|2024-08-28 08:12:40|42484.1|42464.1|42484.2|42464.2|42486.6|42466.6|42484.1|42464.1|6
1724832770000|2024-08-28 08:12:50|42486.6|42466.6|42501.6|42481.6|42501.6|42481.6|42486.6|42466.6|4
1724832780000|2024-08-28 08:13:00|42504.1|42484.1|42514.1|42494.1|42514.1|42494.1|42504.1|42484.1|5
1724832790000|2024-08-28 08:13:10|42516.6|42496.6|42519.1|42499.1|42519.1|42499.1|42516.6|42496.6|11
1724832800000|2024-08-28 08:13:20|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|1
1724832810000|2024-08-28 08:13:30|42514.2|42494.2|42516.6|42496.6|42516.6|42496.6|42514.2|42494.2|2
1724832820000|2024-08-28 08:13:40|42514.2|42494.2|42514.2|42494.2|42516.6|42496.6|42514.2|42494.2|0
1724832830000|2024-08-28 08:13:50|42514.1|42494.1|42516.6|42496.6|42516.6|42496.6|42514.1|42494.1|4
1724832840000|2024-08-28 08:14:00|42521.5|42501.5|42526.5|42506.5|42526.5|42506.5|42521.5|42501.5|12
1724832850000|2024-08-28 08:14:10|42526.6|42506.6|42534.1|42514.1|42534.1|42514.1|42526.6|42506.6|2
1724832860000|2024-08-28 08:14:20|||||||||3
1724832870000|2024-08-28 08:14:30|||||||||1
1724832880000|2024-08-28 08:14:40|42536.5|42516.5|42529.1|42509.1|42536.5|42516.5|42529.1|42509.1|7
1724832890000|2024-08-28 08:14:50|42524.2|42504.2|42524.1|42504.1|42524.2|42504.2|42524.1|42504.1|2
1724832900000|2024-08-28 08:15:00|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42519.1|42499.1|17
1724832910000|2024-08-28 08:15:10|42521.6|42501.6|42519.1|42499.1|42521.6|42501.6|42519.1|42499.1|0
1724832920000|2024-08-28 08:15:20|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|42516.6|42496.6|4
1724832930000|2024-08-28 08:15:30|||||||||1
1724832940000|2024-08-28 08:15:40|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.5|42501.5|2
1724832950000|2024-08-28 08:15:50|42526.5|42506.5|42531.5|42511.5|42531.5|42511.5|42526.5|42506.5|2
1724832960000|2024-08-28 08:16:00|42534|42514|42539.1|42519.1|42539.1|42519.1|42534|42514|5
1724832970000|2024-08-28 08:16:10|42541.5|42521.5|42544|42524|42544|42524|42541.5|42521.5|8
1724832980000|2024-08-28 08:16:20|42546.5|42526.5|42544|42524|42546.5|42526.5|42544|42524|6
1724832990000|2024-08-28 08:16:30|42546.5|42526.5|42554|42534|42554|42534|42546.5|42526.5|6
1724833000000|2024-08-28 08:16:40|42556.4|42536.4|42556.5|42536.5|42556.5|42536.5|42556.4|42536.4|2
1724833010000|2024-08-28 08:16:50|42554|42534|42554|42534|42554|42534|42554|42534|3
1724833020000|2024-08-28 08:17:00|42551.5|42531.5|42554|42534|42554|42534|42551.5|42531.5|24
1724833030000|2024-08-28 08:17:10|42551.5|42531.5|42554|42534|42554|42534|42551.5|42531.5|3
1724833040000|2024-08-28 08:17:20|42551.5|42531.5|42551.5|42531.5|42551.5|42531.5|42549.1|42529.1|7
1724833050000|2024-08-28 08:17:30|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|42549.1|42529.1|11
1724833060000|2024-08-28 08:17:40|42554|42534|42531.7|42511.7|42554|42534|42531.7|42511.7|5
1724833070000|2024-08-28 08:17:50|42529.2|42509.2|42524.1|42504.1|42529.2|42509.2|42524.1|42504.1|5
1724833080000|2024-08-28 08:18:00|42526.6|42506.6|42526.6|42506.6|42529.1|42509.1|42526.6|42506.6|8
1724833090000|2024-08-28 08:18:10|42524.1|42504.1|42521.6|42501.6|42524.1|42504.1|42521.6|42501.6|3
1724833100000|2024-08-28 08:18:20|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|1
1724833110000|2024-08-28 08:18:30|42526.6|42506.6|42529.1|42509.1|42529.1|42509.1|42526.6|42506.6|3
1724833120000|2024-08-28 08:18:40|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|0
1724833130000|2024-08-28 08:18:50|42529.1|42509.1|42529.1|42509.1|42531.6|42511.6|42529.1|42509.1|0
1724833150000|2024-08-28 08:19:10|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|2
1724833170000|2024-08-28 08:19:30|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|42529.1|42509.1|2
1724833180000|2024-08-28 08:19:40|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|42531.6|42511.6|3
1724833200000|2024-08-28 08:20:00|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|42526.6|42506.6|7
1724833210000|2024-08-28 08:20:10|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|42524.1|42504.1|2
1724833220000|2024-08-28 08:20:20|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|42521.6|42501.6|1
1724833230000|2024-08-28 08:20:30|42519.1|42499.1|42501.6|42481.6|42519.1|42499.1|42501.6|42481.6|11
1724833240000|2024-08-28 08:20:40|42499.2|42479.2|42499.1|42479.1|42499.2|42479.2|42499.1|42479.1|3
1724833250000|2024-08-28 08:20:50|||||||||1
1724833260000|2024-08-28 08:21:00|42496.7|42476.7|42509|42489|42509|42489|42496.6|42476.6|10
1724833270000|2024-08-28 08:21:10|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|42501.6|42481.6|2
1724833280000|2024-08-28 08:21:20|42499.1|42479.1|42499.1|42479.1|42501.6|42481.6|42499.1|42479.1|23
1724833290000|2024-08-28 08:21:30|42501.6|42481.6|42496.6|42476.6|42501.6|42481.6|42496.6|42476.6|9
1724833300000|2024-08-28 08:21:40|42494.1|42474.1|42494.2|42474.2|42494.2|42474.2|42494.1|42474.1|6
1724833310000|2024-08-28 08:21:50|42496.6|42476.6|42494.2|42474.2|42496.6|42476.6|42494.2|42474.2|8
1724833320000|2024-08-28 08:22:00|42496.7|42476.7|42491.6|42471.6|42499.2|42479.2|42491.6|42471.6|13
1724833330000|2024-08-28 08:22:10|||||||||4
1724833360000|2024-08-28 08:22:40|42489.2|42469.2|42481.6|42461.6|42489.2|42469.2|42481.6|42461.6|8
1724833370000|2024-08-28 08:22:50|42476.6|42456.6|42474.2|42454.2|42476.6|42456.6|42474.2|42454.2|4
1724833380000|2024-08-28 08:23:00|42471.7|42451.7|42476.6|42456.6|42479.2|42459.2|42466.7|42446.7|22
1724833390000|2024-08-28 08:23:10|||||||||5
1724833400000|2024-08-28 08:23:20|42474.2|42454.2|42471.7|42451.7|42474.2|42454.2|42471.7|42451.7|9
1724833410000|2024-08-28 08:23:30|42471.6|42451.6|42471.7|42451.7|42471.7|42451.7|42471.6|42451.6|1
1724833420000|2024-08-28 08:23:40|||||||||24
1724833430000|2024-08-28 08:23:50|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|42451.8|42431.8|9
1724833440000|2024-08-28 08:24:00|42451.7|42431.7|42446.7|42426.7|42451.7|42431.7|42446.7|42426.7|24
1724833450000|2024-08-28 08:24:10|42449.2|42429.2|42444.2|42424.2|42449.2|42429.2|42444.2|42424.2|20
1724833460000|2024-08-28 08:24:20|42411.5|42391.5|42444.2|42424.2|42466.7|42446.7|42411.5|42391.5|49
1724833470000|2024-08-28 08:24:30|||||||||6
1724833480000|2024-08-28 08:24:40|42441.7|42421.7|42431.7|42411.7|42441.7|42421.7|42431.7|42411.7|14
1724833490000|2024-08-28 08:24:50|42434.2|42414.2|42434.2|42414.2|42436.7|42416.7|42434.2|42414.2|6
1724833500000|2024-08-28 08:25:00|42431.7|42411.7|42429.1|42409.1|42431.7|42411.7|42414.2|42394.2|22
1724833510000|2024-08-28 08:25:10|42426.6|42406.6|42394.2|42374.2|42426.7|42406.7|42394.2|42374.2|21
1724833520000|2024-08-28 08:25:20|42391.7|42371.7|42394.2|42374.2|42401.7|42381.7|42391.7|42371.7|28
1724833530000|2024-08-28 08:25:30|42391.7|42371.7|42384.2|42364.2|42399.2|42379.2|42384.2|42364.2|21
1724833540000|2024-08-28 08:25:40|42394.2|42374.2|42389.2|42369.2|42394.2|42374.2|42386.8|42366.8|9
1724833550000|2024-08-28 08:25:50|42386.8|42366.8|42391.7|42371.7|42391.7|42371.7|42384.2|42364.2|16
1724833560000|2024-08-28 08:26:00|42394.2|42374.2|42389.2|42369.2|42394.2|42374.2|42389.2|42369.2|14
1724833570000|2024-08-28 08:26:10|42386.7|42366.7|42386.7|42366.7|42389.2|42369.2|42384.2|42364.2|23
1724833580000|2024-08-28 08:26:20|42384.2|42364.2|42374.2|42354.2|42384.2|42364.2|42374.2|42354.2|42
1724833590000|2024-08-28 08:26:30|42379.2|42359.2|42384.2|42364.2|42384.2|42364.2|42376.7|42356.7|6
1724833600000|2024-08-28 08:26:40|42381.7|42361.7|42379.2|42359.2|42384.2|42364.2|42379.2|42359.2|4
1724833610000|2024-08-28 08:26:50|42381.7|42361.7|42379.2|42359.2|42394.1|42374.1|42379.2|42359.2|69
1724833620000|2024-08-28 08:27:00|42374.3|42354.3|42369.2|42349.2|42376.7|42356.7|42364.4|42344.4|50
1724833630000|2024-08-28 08:27:10|42366.7|42346.7|42364.2|42344.2|42366.7|42346.7|42364.2|42344.2|7
1724833640000|2024-08-28 08:27:20|42376.6|42356.6|42386.7|42366.7|42386.7|42366.7|42376.6|42356.6|25
1724833650000|2024-08-28 08:27:30|42384.2|42364.2|42381.7|42361.7|42384.2|42364.2|42381.7|42361.7|5
1724833660000|2024-08-28 08:27:40|42379.2|42359.2|42366.7|42346.7|42379.2|42359.2|42366.7|42346.7|23
1724833670000|2024-08-28 08:27:50|42369.2|42349.2|42374.2|42354.2|42374.2|42354.2|42369.2|42349.2|6
1724833680000|2024-08-28 08:28:00|42371.7|42351.7|42366.7|42346.7|42381.7|42361.7|42364.3|42344.3|18
1724833690000|2024-08-28 08:28:10|42369.2|42349.2|42366.7|42346.7|42369.2|42349.2|42361.8|42341.8|42
1724833700000|2024-08-28 08:28:20|42369.2|42349.2|42369.2|42349.2|42369.2|42349.2|42366.7|42346.7|16
1724833710000|2024-08-28 08:28:30|42366.8|42346.8|42366.7|42346.7|42371.7|42351.7|42364.3|42344.3|34
1724833720000|2024-08-28 08:28:40|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42359.3|42339.3|27
1724833730000|2024-08-28 08:28:50|42371.6|42351.6|42371.7|42351.7|42374.2|42354.2|42366.8|42346.8|52
1724833740000|2024-08-28 08:29:00|42371.8|42351.8|42376.8|42356.8|42381.7|42361.7|42371.8|42351.8|44
1724833750000|2024-08-28 08:29:10|42374.3|42354.3|42381.7|42361.7|42381.7|42361.7|42374.3|42354.3|4
1724833760000|2024-08-28 08:29:20|42379.3|42359.3|42386.7|42366.7|42386.7|42366.7|42379.3|42359.3|9
1724833770000|2024-08-28 08:29:30|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|3
1724833780000|2024-08-28 08:29:40|42396.7|42376.7|42389.3|42369.3|42396.7|42376.7|42386.8|42366.8|6
1724833790000|2024-08-28 08:29:50|42386.8|42366.8|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|7
1724833800000|2024-08-28 08:30:00|42386.7|42366.7|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|9
1724833810000|2024-08-28 08:30:10|42386.7|42366.7|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|8
1724833820000|2024-08-28 08:30:20|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|0
1724833830000|2024-08-28 08:30:30|42386.8|42366.8|42386.7|42366.7|42386.8|42366.8|42384.3|42364.3|5
1724833840000|2024-08-28 08:30:40|42389.2|42369.2|42394.2|42374.2|42394.2|42374.2|42389.2|42369.2|31
1724833850000|2024-08-28 08:30:50|42396.6|42376.6|42404.2|42384.2|42404.2|42384.2|42396.6|42376.6|23
1724833870000|2024-08-28 08:31:10|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|42406.7|42386.7|5
1724833880000|2024-08-28 08:31:20|42406.8|42386.8|42411.8|42391.8|42411.8|42391.8|42406.8|42386.8|11
1724833890000|2024-08-28 08:31:30|42411.7|42391.7|42411.8|42391.8|42411.8|42391.8|42409.3|42389.3|6
1724833900000|2024-08-28 08:31:40|42409.3|42389.3|42401.8|42381.8|42409.3|42389.3|42401.8|42381.8|13
1724833910000|2024-08-28 08:31:50|42406.7|42386.7|42411.7|42391.7|42411.7|42391.7|42406.7|42386.7|11
1724833920000|2024-08-28 08:32:00|42406.8|42386.8|42406.7|42386.7|42406.8|42386.8|42406.7|42386.7|7
1724833930000|2024-08-28 08:32:10|42406.8|42386.8|42411.7|42391.7|42414.2|42394.2|42406.8|42386.8|17
1724833940000|2024-08-28 08:32:20|42411.8|42391.8|42416.8|42396.8|42416.8|42396.8|42411.8|42391.8|43
1724833950000|2024-08-28 08:32:30|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|42416.7|42396.7|9
1724833960000|2024-08-28 08:32:40|42411.8|42391.8|42396.8|42376.8|42411.8|42391.8|42396.8|42376.8|11
1724833970000|2024-08-28 08:32:50|42394.3|42374.3|42391.7|42371.7|42394.3|42374.3|42389.3|42369.3|8
1724833980000|2024-08-28 08:33:00|42394.3|42374.3|42391.8|42371.8|42394.3|42374.3|42391.8|42371.8|7
1724833990000|2024-08-28 08:33:10|42394.3|42374.3|42391.7|42371.7|42394.3|42374.3|42389.3|42369.3|18
1724834000000|2024-08-28 08:33:20|42391.8|42371.8|42394.3|42374.3|42394.3|42374.3|42391.8|42371.8|1
1724834010000|2024-08-28 08:33:30|42391.8|42371.8|42396.8|42376.8|42396.8|42376.8|42391.8|42371.8|2
1724834020000|2024-08-28 08:33:40|42396.7|42376.7|42391.7|42371.7|42396.7|42376.7|42391.7|42371.7|5
1724834030000|2024-08-28 08:33:50|42394.3|42374.3|42386.8|42366.8|42394.3|42374.3|42386.8|42366.8|3
1724834040000|2024-08-28 08:34:00|42384.3|42364.3|42386.8|42366.8|42386.8|42366.8|42384.3|42364.3|8
1724834060000|2024-08-28 08:34:20|42386.7|42366.7|42396.7|42376.7|42396.7|42376.7|42386.7|42366.7|13
1724834070000|2024-08-28 08:34:30|42399.2|42379.2|42401.6|42381.6|42401.6|42381.6|42399.2|42379.2|7
1724834080000|2024-08-28 08:34:40|42404.1|42384.1|42401.7|42381.7|42404.1|42384.1|42401.7|42381.7|15
1724834090000|2024-08-28 08:34:50|42404.1|42384.1|42416.7|42396.7|42416.7|42396.7|42404.1|42384.1|25
1724834100000|2024-08-28 08:35:00|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|42414.3|42394.3|6
1724834110000|2024-08-28 08:35:10|42411.8|42391.8|42421.7|42401.7|42421.7|42401.7|42411.8|42391.8|14
1724834130000|2024-08-28 08:35:30|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|1
1724834140000|2024-08-28 08:35:40|42416.8|42396.8|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|1
1724834150000|2024-08-28 08:35:50|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|4
1724834160000|2024-08-28 08:36:00|42409.3|42389.3|42411.7|42391.7|42411.7|42391.7|42409.3|42389.3|0
1724834170000|2024-08-28 08:36:10|42409.3|42389.3|42416.7|42396.7|42416.7|42396.7|42406.8|42386.8|17
1724834180000|2024-08-28 08:36:20|42419.2|42399.2|42431.8|42411.8|42431.8|42411.8|42419.2|42399.2|17
1724834190000|2024-08-28 08:36:30|||||||||13
1724834200000|2024-08-28 08:36:40|42434.2|42414.2|42434.3|42414.3|42436.7|42416.7|42434.2|42414.2|25
1724834210000|2024-08-28 08:36:50|42434.2|42414.2|42434.3|42414.3|42434.3|42414.3|42434.2|42414.2|10
1724834220000|2024-08-28 08:37:00|42431.8|42411.8|42424.3|42404.3|42441.7|42421.7|42421.8|42401.8|72
1724834230000|2024-08-28 08:37:10|42426.7|42406.7|42429.2|42409.2|42429.2|42409.2|42426.7|42406.7|2
1724834240000|2024-08-28 08:37:20|||||||||3
1724834250000|2024-08-28 08:37:30|||||||||7
1724834270000|2024-08-28 08:37:50|42431.7|42411.7|42439.2|42419.2|42439.2|42419.2|42431.7|42411.7|7
1724834280000|2024-08-28 08:38:00|42439.3|42419.3|42441.8|42421.8|42441.8|42421.8|42439.3|42419.3|3
1724834290000|2024-08-28 08:38:10|42444.2|42424.2|42446.7|42426.7|42446.7|42426.7|42444.2|42424.2|3
1724834300000|2024-08-28 08:38:20|42449.2|42429.2|42449.3|42429.3|42449.3|42429.3|42449.2|42429.2|3
1724834320000|2024-08-28 08:38:40|42451.8|42431.8|42451.8|42431.8|42456.8|42436.8|42451.8|42431.8|12
1724834330000|2024-08-28 08:38:50|42446.8|42426.8|42446.8|42426.8|42454.3|42434.3|42444.3|42424.3|18
1724834340000|2024-08-28 08:39:00|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|1
1724834350000|2024-08-28 08:39:10|||||||||3
1724834360000|2024-08-28 08:39:20|42436.9|42416.9|42436.8|42416.8|42436.9|42416.9|42436.8|42416.8|11
1724834370000|2024-08-28 08:39:30|||||||||1
1724834380000|2024-08-28 08:39:40|42436.7|42416.7|42434.2|42414.2|42436.7|42416.7|42434.2|42414.2|4
1724834390000|2024-08-28 08:39:50|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|3
1724834400000|2024-08-28 08:40:00|42434.3|42414.3|42439.2|42419.2|42439.2|42419.2|42434.2|42414.2|12
1724834410000|2024-08-28 08:40:10|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|20
1724834420000|2024-08-28 08:40:20|||||||||1
1724834430000|2024-08-28 08:40:30|42439.2|42419.2|42439.3|42419.3|42439.3|42419.3|42436.8|42416.8|5
1724834440000|2024-08-28 08:40:40|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|1
1724834460000|2024-08-28 08:41:00|42439.3|42419.3|42436.8|42416.8|42439.3|42419.3|42436.8|42416.8|8
1724834470000|2024-08-28 08:41:10|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|2
1724834480000|2024-08-28 08:41:20|||||||||7
1724834490000|2024-08-28 08:41:30|42436.8|42416.8|42436.8|42416.8|42439.3|42419.3|42434.3|42414.3|11
1724834500000|2024-08-28 08:41:40|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|10
1724834520000|2024-08-28 08:42:00|||||||||7
1724834530000|2024-08-28 08:42:10|42436.8|42416.8|42434.3|42414.3|42439.3|42419.3|42434.3|42414.3|9
1724834540000|2024-08-28 08:42:20|||||||||2
1724834560000|2024-08-28 08:42:40|42436.8|42416.8|42434.3|42414.3|42436.8|42416.8|42434.3|42414.3|35
1724834570000|2024-08-28 08:42:50|||||||||4
1724834580000|2024-08-28 08:43:00|||||||||2
1724834600000|2024-08-28 08:43:20|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|3
1724834610000|2024-08-28 08:43:30|42434.3|42414.3|42434.3|42414.3|42436.8|42416.8|42434.3|42414.3|7
1724834620000|2024-08-28 08:43:40|||||||||1
1724834630000|2024-08-28 08:43:50|42426.8|42406.8|42421.7|42401.7|42426.8|42406.8|42421.7|42401.7|24
1724834640000|2024-08-28 08:44:00|42416.8|42396.8|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|4
1724834650000|2024-08-28 08:44:10|42411.7|42391.7|42411.8|42391.8|42411.8|42391.8|42411.7|42391.7|0
1724834660000|2024-08-28 08:44:20|42409.3|42389.3|42404.3|42384.3|42409.3|42389.3|42404.3|42384.3|0
1724834670000|2024-08-28 08:44:30|||||||||1
1724834690000|2024-08-28 08:44:50|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|0
1724834700000|2024-08-28 08:45:00|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|19
1724834710000|2024-08-28 08:45:10|42396.8|42376.8|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|0
1724834720000|2024-08-28 08:45:20|42396.8|42376.8|42394.3|42374.3|42396.8|42376.8|42394.3|42374.3|0
1724834740000|2024-08-28 08:45:40|42396.8|42376.8|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|2
1724834750000|2024-08-28 08:45:50|42401.8|42381.8|42406.8|42386.8|42406.8|42386.8|42401.8|42381.8|13
1724834760000|2024-08-28 08:46:00|42414.3|42394.3|42416.8|42396.8|42419.3|42399.3|42414.3|42394.3|4
1724834770000|2024-08-28 08:46:10|42419.3|42399.3|42421.8|42401.8|42421.8|42401.8|42419.3|42399.3|1
1724834790000|2024-08-28 08:46:30|||||||||4
1724834800000|2024-08-28 08:46:40|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|2
1724834810000|2024-08-28 08:46:50|||||||||2
1724834820000|2024-08-28 08:47:00|42426.8|42406.8|42431.8|42411.8|42431.8|42411.8|42426.8|42406.8|4
1724834830000|2024-08-28 08:47:10|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|42436.7|42416.7|1
1724834840000|2024-08-28 08:47:20|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|42439.2|42419.2|2
1724834850000|2024-08-28 08:47:30|42439.3|42419.3|42446.7|42426.7|42446.7|42426.7|42439.3|42419.3|4
1724834860000|2024-08-28 08:47:40|42446.8|42426.8|42449.3|42429.3|42449.4|42429.4|42446.8|42426.8|1
1724834870000|2024-08-28 08:47:50|42446.9|42426.9|42446.8|42426.8|42446.9|42426.9|42446.8|42426.8|7
1724834880000|2024-08-28 08:48:00|42449.3|42429.3|42446.8|42426.8|42449.3|42429.3|42444.3|42424.3|1
1724834890000|2024-08-28 08:48:10|42449.3|42429.3|42444.3|42424.3|42449.3|42429.3|42444.3|42424.3|4
1724834910000|2024-08-28 08:48:30|||||||||1
1724834920000|2024-08-28 08:48:40|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|5
1724834930000|2024-08-28 08:48:50|||||||||2
1724834940000|2024-08-28 08:49:00|42439.4|42419.4|42434.3|42414.3|42439.4|42419.4|42434.3|42414.3|3
1724834950000|2024-08-28 08:49:10|42431.9|42411.9|42436.8|42416.8|42436.8|42416.8|42431.8|42411.8|5
1724834970000|2024-08-28 08:49:30|42436.9|42416.9|42436.8|42416.8|42436.9|42416.9|42436.8|42416.8|3
1724834980000|2024-08-28 08:49:40|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|1
1724834990000|2024-08-28 08:49:50|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|42431.9|42411.9|0
1724835000000|2024-08-28 08:50:00|42434.3|42414.3|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|1
1724835010000|2024-08-28 08:50:10|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|42434.3|42414.3|4
1724835020000|2024-08-28 08:50:20|42436.8|42416.8|42434.3|42414.3|42436.8|42416.8|42434.3|42414.3|2
1724835030000|2024-08-28 08:50:30|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|2
1724835040000|2024-08-28 08:50:40|42434.3|42414.3|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|1
1724835050000|2024-08-28 08:50:50|42434.3|42414.3|42431.8|42411.8|42434.3|42414.3|42431.8|42411.8|1
1724835060000|2024-08-28 08:51:00|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42434.3|42414.3|6
1724835070000|2024-08-28 08:51:10|42444.3|42424.3|42446.8|42426.8|42446.8|42426.8|42444.3|42424.3|1
1724835080000|2024-08-28 08:51:20|42441.8|42421.8|42446.8|42426.8|42446.8|42426.8|42441.8|42421.8|2
1724835090000|2024-08-28 08:51:30|42444.3|42424.3|42444.3|42424.3|42446.8|42426.8|42441.8|42421.8|6
1724835100000|2024-08-28 08:51:40|42446.8|42426.8|42441.8|42421.8|42446.8|42426.8|42441.8|42421.8|2
1724835110000|2024-08-28 08:51:50|||||||||2
1724835120000|2024-08-28 08:52:00|42439.3|42419.3|42436.8|42416.8|42439.3|42419.3|42436.8|42416.8|10
1724835140000|2024-08-28 08:52:20|42441.7|42421.7|42441.8|42421.8|42441.8|42421.8|42441.7|42421.7|5
1724835150000|2024-08-28 08:52:30|||||||||3
1724835160000|2024-08-28 08:52:40|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|2
1724835170000|2024-08-28 08:52:50|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|1
1724835180000|2024-08-28 08:53:00|42441.8|42421.8|42441.9|42421.9|42441.9|42421.9|42441.8|42421.8|3
1724835200000|2024-08-28 08:53:20|||||||||1
1724835210000|2024-08-28 08:53:30|42444.4|42424.4|42444.3|42424.3|42444.4|42424.4|42444.3|42424.3|2
1724835220000|2024-08-28 08:53:40|42446.8|42426.8|42449.3|42429.3|42449.3|42429.3|42446.8|42426.8|1
1724835230000|2024-08-28 08:53:50|||||||||1
1724835240000|2024-08-28 08:54:00|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|10
1724835250000|2024-08-28 08:54:10|42444.4|42424.4|42441.9|42421.9|42444.4|42424.4|42441.9|42421.9|3
1724835260000|2024-08-28 08:54:20|||||||||2
1724835270000|2024-08-28 08:54:30|42441.8|42421.8|42439.4|42419.4|42441.8|42421.8|42436.9|42416.9|0
1724835280000|2024-08-28 08:54:40|42441.8|42421.8|42439.3|42419.3|42441.8|42421.8|42436.9|42416.9|9
1724835290000|2024-08-28 08:54:50|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|1
1724835300000|2024-08-28 08:55:00|42439.3|42419.3|42441.8|42421.8|42441.8|42421.8|42439.3|42419.3|1
1724835310000|2024-08-28 08:55:10|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|7
1724835320000|2024-08-28 08:55:20|||||||||7
1724835330000|2024-08-28 08:55:30|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|4
1724835340000|2024-08-28 08:55:40|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|10
1724835350000|2024-08-28 08:55:50|42451.7|42431.7|42451.8|42431.8|42451.8|42431.8|42451.7|42431.7|44
1724835360000|2024-08-28 08:56:00|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|47
1724835370000|2024-08-28 08:56:10|42446.8|42426.8|42444.3|42424.3|42446.8|42426.8|42444.3|42424.3|0
1724835390000|2024-08-28 08:56:30|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|10
1724835400000|2024-08-28 08:56:40|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42441.8|42421.8|2
1724835410000|2024-08-28 08:56:50|||||||||2
1724835420000|2024-08-28 08:57:00|||||||||1
1724835440000|2024-08-28 08:57:20|||||||||1
1724835450000|2024-08-28 08:57:30|||||||||1
1724835460000|2024-08-28 08:57:40|42444.4|42424.4|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|4
1724835480000|2024-08-28 08:58:00|42449.4|42429.4|42449.4|42429.4|42449.4|42429.4|42449.3|42429.3|2
1724835490000|2024-08-28 08:58:10|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|42451.9|42431.9|3
1724835500000|2024-08-28 08:58:20|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|2
1724835510000|2024-08-28 08:58:30|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|4
1724835520000|2024-08-28 08:58:40|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|0
1724835530000|2024-08-28 08:58:50|||||||||4
1724835540000|2024-08-28 08:59:00|||||||||1
1724835550000|2024-08-28 08:59:10|42461.8|42441.8|42459.4|42439.4|42461.8|42441.8|42459.4|42439.4|0
1724835560000|2024-08-28 08:59:20|42461.8|42441.8|42459.4|42439.4|42461.8|42441.8|42459.4|42439.4|4
1724835570000|2024-08-28 08:59:30|42456.9|42436.9|42454.4|42434.4|42456.9|42436.9|42451.9|42431.9|3
1724835580000|2024-08-28 08:59:40|||||||||1
1724835590000|2024-08-28 08:59:50|42456.9|42436.9|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|1
1724835600000|2024-08-28 09:00:00|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|3
1724835610000|2024-08-28 09:00:10|42459.4|42439.4|42461.8|42441.8|42461.8|42441.8|42456.9|42436.9|9
1724835620000|2024-08-28 09:00:20|42464.3|42444.3|42469.4|42449.4|42469.4|42449.4|42464.3|42444.3|1
1724835630000|2024-08-28 09:00:30|42471.9|42451.9|42479.4|42459.4|42481.8|42461.8|42471.9|42451.9|4
1724835640000|2024-08-28 09:00:40|||||||||1
1724835650000|2024-08-28 09:00:50|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42474.4|42454.4|1
1724835660000|2024-08-28 09:01:00|||||||||3
1724835670000|2024-08-28 09:01:10|42474.3|42454.3|42474.3|42454.3|42476.8|42456.8|42474.3|42454.3|3
1724835680000|2024-08-28 09:01:20|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|42476.8|42456.8|1
1724835690000|2024-08-28 09:01:30|42476.9|42456.9|42471.9|42451.9|42476.9|42456.9|42471.9|42451.9|4
1724835700000|2024-08-28 09:01:40|42476.8|42456.8|42471.9|42451.9|42476.8|42456.8|42471.9|42451.9|2
1724835710000|2024-08-28 09:01:50|42469.4|42449.4|42461.9|42441.9|42469.4|42449.4|42461.9|42441.9|3
1724835720000|2024-08-28 09:02:00|42466.8|42446.8|42466.9|42446.9|42466.9|42446.9|42466.8|42446.8|3
1724835740000|2024-08-28 09:02:20|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|1
1724835750000|2024-08-28 09:02:30|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|2
1724835780000|2024-08-28 09:03:00|||||||||15
1724835790000|2024-08-28 09:03:10|42469.3|42449.3|42466.9|42446.9|42469.3|42449.3|42466.9|42446.9|4
1724835800000|2024-08-28 09:03:20|42469.3|42449.3|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|0
1724835820000|2024-08-28 09:03:40|42469.3|42449.3|42471.8|42451.8|42471.8|42451.8|42469.3|42449.3|0
1724835830000|2024-08-28 09:03:50|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|42469.3|42449.3|12
1724835860000|2024-08-28 09:04:20|||||||||8
1724835890000|2024-08-28 09:04:50|42471.8|42451.8|42474.3|42454.3|42474.3|42454.3|42471.8|42451.8|6
1724835900000|2024-08-28 09:05:00|42476.8|42456.8|42474.3|42454.3|42476.8|42456.8|42474.3|42454.3|2
1724835910000|2024-08-28 09:05:10|||||||||5
1724835930000|2024-08-28 09:05:30|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|0
1724835940000|2024-08-28 09:05:40|42469.3|42449.3|42469.3|42449.3|42471.8|42451.8|42469.3|42449.3|5
1724835950000|2024-08-28 09:05:50|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|7
1724835960000|2024-08-28 09:06:00|||||||||4
1724835970000|2024-08-28 09:06:10|42469.3|42449.3|42466.9|42446.9|42469.3|42449.3|42466.9|42446.9|3
1724835980000|2024-08-28 09:06:20|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|110
1724835990000|2024-08-28 09:06:30|||||||||5
1724836000000|2024-08-28 09:06:40|42461.9|42441.9|42466.9|42446.9|42466.9|42446.9|42461.9|42441.9|11
1724836010000|2024-08-28 09:06:50|42467|42447|42469.4|42449.4|42469.4|42449.4|42467|42447|6
1724836020000|2024-08-28 09:07:00|42471.8|42451.8|42471.9|42451.9|42474.4|42454.4|42469.4|42449.4|65
1724836030000|2024-08-28 09:07:10|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|52
1724836040000|2024-08-28 09:07:20|42479.3|42459.3|42479.4|42459.4|42479.4|42459.4|42476.9|42456.9|22
1724836050000|2024-08-28 09:07:30|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|0
1724836070000|2024-08-28 09:07:50|||||||||3
1724836080000|2024-08-28 09:08:00|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|18
1724836090000|2024-08-28 09:08:10|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|4
1724836100000|2024-08-28 09:08:20|42496.8|42476.8|42499.4|42479.4|42499.4|42479.4|42496.8|42476.8|8
1724836110000|2024-08-28 09:08:30|||||||||3
1724836120000|2024-08-28 09:08:40|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|0
1724836130000|2024-08-28 09:08:50|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|7
1724836140000|2024-08-28 09:09:00|42501.9|42481.9|42499.4|42479.4|42501.9|42481.9|42499.4|42479.4|3
1724836150000|2024-08-28 09:09:10|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|1
1724836160000|2024-08-28 09:09:20|42499.4|42479.4|42496.8|42476.8|42499.4|42479.4|42496.8|42476.8|4
1724836170000|2024-08-28 09:09:30|42499.3|42479.3|42499.3|42479.3|42499.3|42479.3|42496.8|42476.8|2
1724836180000|2024-08-28 09:09:40|42496.8|42476.8|42499.4|42479.4|42499.4|42479.4|42496.8|42476.8|3
1724836190000|2024-08-28 09:09:50|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|42496.9|42476.9|4
1724836200000|2024-08-28 09:10:00|42494.4|42474.4|42496.9|42476.9|42496.9|42476.9|42494.4|42474.4|2
1724836210000|2024-08-28 09:10:10|42499.3|42479.3|42501.9|42481.9|42501.9|42481.9|42499.3|42479.3|3
1724836220000|2024-08-28 09:10:20|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|2
1724836230000|2024-08-28 09:10:30|||||||||1
1724836240000|2024-08-28 09:10:40|42496.9|42476.9|42499.4|42479.4|42499.4|42479.4|42496.9|42476.9|0
1724836250000|2024-08-28 09:10:50|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|1
1724836260000|2024-08-28 09:11:00|||||||||2
1724836270000|2024-08-28 09:11:10|42499.4|42479.4|42501.9|42481.9|42504.4|42484.4|42499.4|42479.4|5
1724836280000|2024-08-28 09:11:20|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|0
1724836290000|2024-08-28 09:11:30|42506.9|42486.9|42506.9|42486.9|42506.9|42486.9|42506.9|42486.9|6
1724836300000|2024-08-28 09:11:40|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|10
1724836310000|2024-08-28 09:11:50|42501.9|42481.9|42499.4|42479.4|42501.9|42481.9|42499.4|42479.4|16
1724836320000|2024-08-28 09:12:00|42496.9|42476.9|42492|42472|42496.9|42476.9|42492|42472|23
1724836330000|2024-08-28 09:12:10|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|2
1724836340000|2024-08-28 09:12:20|42494.4|42474.4|42492|42472|42494.4|42474.4|42492|42472|2
1724836350000|2024-08-28 09:12:30|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|3
1724836360000|2024-08-28 09:12:40|42489.4|42469.4|42487|42467|42489.4|42469.4|42487|42467|4
1724836370000|2024-08-28 09:12:50|42486.9|42466.9|42477|42457|42486.9|42466.9|42477|42457|20
1724836380000|2024-08-28 09:13:00|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|9
1724836390000|2024-08-28 09:13:10|42474.4|42454.4|42471.9|42451.9|42474.4|42454.4|42471.9|42451.9|6
1724836400000|2024-08-28 09:13:20|42466.9|42446.9|42466.9|42446.9|42469.4|42449.4|42466.9|42446.9|1
1724836410000|2024-08-28 09:13:30|||||||||2
1724836420000|2024-08-28 09:13:40|42464.4|42444.4|42469.4|42449.4|42469.4|42449.4|42464.4|42444.4|30
1724836430000|2024-08-28 09:13:50|42471.9|42451.9|42469.4|42449.4|42471.9|42451.9|42466.9|42446.9|39
1724836440000|2024-08-28 09:14:00|42471.9|42451.9|42474.4|42454.4|42474.4|42454.4|42471.9|42451.9|9
1724836450000|2024-08-28 09:14:10|42472|42452|42469.5|42449.5|42472|42452|42469.5|42449.5|3
1724836460000|2024-08-28 09:14:20|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|2
1724836470000|2024-08-28 09:14:30|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|42476.9|42456.9|5
1724836480000|2024-08-28 09:14:40|42477|42457|42479.4|42459.4|42481.9|42461.9|42477|42457|11
1724836490000|2024-08-28 09:14:50|42481.9|42461.9|42481.9|42461.9|42481.9|42461.9|42479.4|42459.4|1
1724836500000|2024-08-28 09:15:00|42484.4|42464.4|42481.9|42461.9|42484.4|42464.4|42481.9|42461.9|6
1724836510000|2024-08-28 09:15:10|42484.4|42464.4|42479.4|42459.4|42484.4|42464.4|42479.4|42459.4|3
1724836520000|2024-08-28 09:15:20|42479.5|42459.5|42479.4|42459.4|42479.5|42459.5|42479.4|42459.4|9
1724836530000|2024-08-28 09:15:30|42481.9|42461.9|42484.4|42464.4|42484.4|42464.4|42481.9|42461.9|1
1724836540000|2024-08-28 09:15:40|||||||||1
1724836550000|2024-08-28 09:15:50|42482|42462|42481.9|42461.9|42482|42462|42481.9|42461.9|5
1724836570000|2024-08-28 09:16:10|42479.4|42459.4|42481.9|42461.9|42481.9|42461.9|42479.4|42459.4|16
1724836590000|2024-08-28 09:16:30|42476.9|42456.9|42471.9|42451.9|42476.9|42456.9|42471.9|42451.9|5
1724836600000|2024-08-28 09:16:40|42469.4|42449.4|42469.4|42449.4|42469.4|42449.4|42466.9|42446.9|5
1724836610000|2024-08-28 09:16:50|42469.5|42449.5|42471.9|42451.9|42471.9|42451.9|42469.4|42449.4|4
1724836620000|2024-08-28 09:17:00|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42472|42452|2
1724836630000|2024-08-28 09:17:10|42474.5|42454.5|42474.5|42454.5|42476.9|42456.9|42474.5|42454.5|8
1724836650000|2024-08-28 09:17:30|42472|42452|42472|42452|42472|42452|42472|42452|3
1724836660000|2024-08-28 09:17:40|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|13
1724836670000|2024-08-28 09:17:50|42479.4|42459.4|42479.5|42459.5|42479.5|42459.5|42479.4|42459.4|0
1724836680000|2024-08-28 09:18:00|42477|42457|42477|42457|42477|42457|42477|42457|0
1724836700000|2024-08-28 09:18:20|42476.9|42456.9|42472|42452|42476.9|42456.9|42472|42452|8
1724836710000|2024-08-28 09:18:30|42467|42447|42467|42447|42467|42447|42467|42447|2
1724836720000|2024-08-28 09:18:40|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|2
1724836730000|2024-08-28 09:18:50|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|1
1724836740000|2024-08-28 09:19:00|42469.5|42449.5|42467|42447|42469.5|42449.5|42467|42447|1
1724836750000|2024-08-28 09:19:10|42472|42452|42474.5|42454.5|42474.5|42454.5|42472|42452|4
1724836760000|2024-08-28 09:19:20|||||||||2
1724836780000|2024-08-28 09:19:40|42477|42457|42477|42457|42477|42457|42477|42457|6
1724836790000|2024-08-28 09:19:50|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|7
1724836810000|2024-08-28 09:20:10|||||||||2
1724836820000|2024-08-28 09:20:20|42471.9|42451.9|42469.5|42449.5|42471.9|42451.9|42469.5|42449.5|0
1724836830000|2024-08-28 09:20:30|42467|42447|42467|42447|42467|42447|42467|42447|0
1724836840000|2024-08-28 09:20:40|||||||||1
1724836850000|2024-08-28 09:20:50|||||||||1
1724836860000|2024-08-28 09:21:00|42469.5|42449.5|42464.5|42444.5|42469.5|42449.5|42464.5|42444.5|9
1724836870000|2024-08-28 09:21:10|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|2
1724836880000|2024-08-28 09:21:20|||||||||6
1724836890000|2024-08-28 09:21:30|42457|42437|42457|42437|42457|42437|42457|42437|1
1724836900000|2024-08-28 09:21:40|||||||||1
1724836910000|2024-08-28 09:21:50|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|0
1724836920000|2024-08-28 09:22:00|||||||||7
1724836930000|2024-08-28 09:22:10|||||||||1
1724836940000|2024-08-28 09:22:20|42452|42432|42452|42432|42452|42432|42452|42432|1
1724836960000|2024-08-28 09:22:40|42454.5|42434.5|42452|42432|42454.5|42434.5|42452|42432|3
1724836970000|2024-08-28 09:22:50|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|1
1724836990000|2024-08-28 09:23:10|42456.9|42436.9|42457|42437|42457|42437|42456.9|42436.9|0
1724837010000|2024-08-28 09:23:30|||||||||1
1724837020000|2024-08-28 09:23:40|42459.5|42439.5|42462|42442|42462|42442|42459.5|42439.5|4
1724837030000|2024-08-28 09:23:50|42467|42447|42476.9|42456.9|42476.9|42456.9|42467|42447|2
1724837040000|2024-08-28 09:24:00|||||||||1
1724837050000|2024-08-28 09:24:10|||||||||3
1724837070000|2024-08-28 09:24:30|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724837080000|2024-08-28 09:24:40|42472|42452|42472|42452|42472|42452|42472|42452|2
1724837090000|2024-08-28 09:24:50|||||||||2
1724837100000|2024-08-28 09:25:00|||||||||10
1724837110000|2024-08-28 09:25:10|||||||||4
1724837120000|2024-08-28 09:25:20|||||||||1
1724837130000|2024-08-28 09:25:30|42467|42447|42467|42447|42467|42447|42467|42447|1
1724837140000|2024-08-28 09:25:40|||||||||2
1724837150000|2024-08-28 09:25:50|42469.5|42449.5|42472|42452|42472|42452|42469.5|42449.5|0
1724837160000|2024-08-28 09:26:00|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724837180000|2024-08-28 09:26:20|42476.9|42456.9|42477|42457|42477|42457|42476.9|42456.9|2
1724837190000|2024-08-28 09:26:30|||||||||11
1724837210000|2024-08-28 09:26:50|42479.5|42459.5|42487|42467|42487|42467|42479.5|42459.5|7
1724837220000|2024-08-28 09:27:00|42492|42472|42492|42472|42492|42472|42492|42472|1
1724837230000|2024-08-28 09:27:10|||||||||1
1724837240000|2024-08-28 09:27:20|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|0
1724837250000|2024-08-28 09:27:30|42487|42467|42484.5|42464.5|42487|42467|42484.5|42464.5|6
1724837260000|2024-08-28 09:27:40|42487|42467|42489.5|42469.5|42489.5|42469.5|42487|42467|6
1724837270000|2024-08-28 09:27:50|42487|42467|42487|42467|42487|42467|42487|42467|1
1724837280000|2024-08-28 09:28:00|42489.5|42469.5|42489.5|42469.5|42491.9|42471.9|42487|42467|2
1724837290000|2024-08-28 09:28:10|42491.9|42471.9|42489.5|42469.5|42491.9|42471.9|42489.5|42469.5|0
1724837300000|2024-08-28 09:28:20|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|1
1724837310000|2024-08-28 09:28:30|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|1
1724837330000|2024-08-28 09:28:50|||||||||1
1724837350000|2024-08-28 09:29:10|42487|42467|42487|42467|42487|42467|42487|42467|1
1724837360000|2024-08-28 09:29:20|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|42484.5|42464.5|7
1724837370000|2024-08-28 09:29:30|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|1
1724837390000|2024-08-28 09:29:50|||||||||2
1724837400000|2024-08-28 09:30:00|42482|42462|42479.5|42459.5|42482|42462|42479.5|42459.5|6
1724837420000|2024-08-28 09:30:20|42477|42457|42477|42457|42477|42457|42477|42457|5
1724837430000|2024-08-28 09:30:30|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724837440000|2024-08-28 09:30:40|42477|42457|42477|42457|42477|42457|42477|42457|1
1724837450000|2024-08-28 09:30:50|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|1
1724837460000|2024-08-28 09:31:00|42472|42452|42472|42452|42472|42452|42472|42452|0
1724837470000|2024-08-28 09:31:10|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|5
1724837480000|2024-08-28 09:31:20|||||||||1
1724837490000|2024-08-28 09:31:30|42469.5|42449.5|42467|42447|42469.5|42449.5|42464.5|42444.5|1
1724837500000|2024-08-28 09:31:40|42464.5|42444.5|42462|42442|42467|42447|42462|42442|3
1724837520000|2024-08-28 09:32:00|42459.5|42439.5|42459.5|42439.5|42459.5|42439.5|42457|42437|5
1724837530000|2024-08-28 09:32:10|42457|42437|42459.5|42439.5|42459.5|42439.5|42457|42437|6
1724837540000|2024-08-28 09:32:20|||||||||4
1724837550000|2024-08-28 09:32:30|42462|42442|42464.5|42444.5|42464.5|42444.5|42462|42442|1
1724837560000|2024-08-28 09:32:40|42467|42447|42467|42447|42467|42447|42467|42447|1
1724837570000|2024-08-28 09:32:50|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|0
1724837580000|2024-08-28 09:33:00|||||||||1
1724837590000|2024-08-28 09:33:10|||||||||1
1724837610000|2024-08-28 09:33:30|42472|42452|42474.5|42454.5|42474.5|42454.5|42472|42452|0
1724837620000|2024-08-28 09:33:40|||||||||1
1724837640000|2024-08-28 09:34:00|42477|42457|42479.5|42459.5|42479.5|42459.5|42477|42457|3
1724837650000|2024-08-28 09:34:10|42482|42462|42484.5|42464.5|42484.5|42464.5|42479.5|42459.5|3
1724837660000|2024-08-28 09:34:20|||||||||2
1724837670000|2024-08-28 09:34:30|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|42489.5|42469.5|0
1724837680000|2024-08-28 09:34:40|||||||||5
1724837690000|2024-08-28 09:34:50|||||||||1
1724837700000|2024-08-28 09:35:00|42484.6|42464.6|42482|42462|42484.6|42464.6|42482|42462|2
1724837710000|2024-08-28 09:35:10|42477|42457|42477|42457|42477|42457|42477|42457|2
1724837730000|2024-08-28 09:35:30|42474.6|42454.6|42469.6|42449.6|42474.6|42454.6|42469.6|42449.6|11
1724837740000|2024-08-28 09:35:40|42467.1|42447.1|42464.6|42444.6|42467.1|42447.1|42464.6|42444.6|0
1724837750000|2024-08-28 09:35:50|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|42467.1|42447.1|2
1724837760000|2024-08-28 09:36:00|42469.5|42449.5|42472|42452|42472|42452|42469.5|42449.5|1
1724837770000|2024-08-28 09:36:10|42469.5|42449.5|42467.1|42447.1|42472|42452|42467.1|42447.1|16
1724837780000|2024-08-28 09:36:20|42467|42447|42467|42447|42467.1|42447.1|42467|42447|0
1724837790000|2024-08-28 09:36:30|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|0
1724837800000|2024-08-28 09:36:40|||||||||3
1724837810000|2024-08-28 09:36:50|42467|42447|42462.1|42442.1|42467|42447|42462.1|42442.1|4
1724837820000|2024-08-28 09:37:00|42467|42447|42467|42447|42467|42447|42467|42447|1
1724837830000|2024-08-28 09:37:10|42464.6|42444.6|42462.1|42442.1|42464.6|42444.6|42462.1|42442.1|2
1724837840000|2024-08-28 09:37:20|42467|42447|42467|42447|42467|42447|42467|42447|1
1724837860000|2024-08-28 09:37:40|42467.1|42447.1|42462.1|42442.1|42467.1|42447.1|42462.1|42442.1|5
1724837870000|2024-08-28 09:37:50|42464.5|42444.5|42469.5|42449.5|42469.5|42449.5|42464.5|42444.5|27
1724837880000|2024-08-28 09:38:00|42471.9|42451.9|42467|42447|42472|42452|42467|42447|1
1724837890000|2024-08-28 09:38:10|42469.5|42449.5|42472|42452|42472|42452|42469.5|42449.5|3
1724837900000|2024-08-28 09:38:20|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|1
1724837910000|2024-08-28 09:38:30|42474.5|42454.5|42479.4|42459.4|42479.4|42459.4|42474.5|42454.5|2
1724837920000|2024-08-28 09:38:40|42476.9|42456.9|42481.9|42461.9|42481.9|42461.9|42476.9|42456.9|17
1724837930000|2024-08-28 09:38:50|42477|42457|42476.9|42456.9|42477|42457|42476.9|42456.9|8
1724837940000|2024-08-28 09:39:00|||||||||1
1724837970000|2024-08-28 09:39:30|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|0
1724837980000|2024-08-28 09:39:40|42474.5|42454.5|42474.4|42454.4|42474.5|42454.5|42474.4|42454.4|0
1724837990000|2024-08-28 09:39:50|42477|42457|42476.9|42456.9|42477|42457|42476.9|42456.9|1
1724838000000|2024-08-28 09:40:00|42474.4|42454.4|42474.4|42454.4|42476.9|42456.9|42474.4|42454.4|1
1724838010000|2024-08-28 09:40:10|42474.5|42454.5|42477|42457|42477|42457|42474.5|42454.5|1
1724838020000|2024-08-28 09:40:20|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|2
1724838040000|2024-08-28 09:40:40|42474.5|42454.5|42472|42452|42474.5|42454.5|42472|42452|4
1724838050000|2024-08-28 09:40:50|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|42474.5|42454.5|0
1724838060000|2024-08-28 09:41:00|42472|42452|42472|42452|42472|42452|42472|42452|7
1724838070000|2024-08-28 09:41:10|||||||||1
1724838100000|2024-08-28 09:41:40|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|42469.5|42449.5|1
1724838110000|2024-08-28 09:41:50|42472|42452|42472|42452|42472|42452|42472|42452|0
1724838130000|2024-08-28 09:42:10|||||||||2
1724838140000|2024-08-28 09:42:20|42469.5|42449.5|42472|42452|42472|42452|42469.5|42449.5|0
1724838150000|2024-08-28 09:42:30|42471.9|42451.9|42467|42447|42471.9|42451.9|42467|42447|7
1724838160000|2024-08-28 09:42:40|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|9
1724838170000|2024-08-28 09:42:50|42467|42447|42467|42447|42467|42447|42467|42447|0
1724838180000|2024-08-28 09:43:00|||||||||1
1724838200000|2024-08-28 09:43:20|||||||||3
1724838210000|2024-08-28 09:43:30|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|2
1724838220000|2024-08-28 09:43:40|||||||||3
1724838230000|2024-08-28 09:43:50|42462|42442|42462|42442|42462|42442|42462|42442|1
1724838240000|2024-08-28 09:44:00|42459.5|42439.5|42449.5|42429.5|42459.5|42439.5|42449.5|42429.5|10
1724838250000|2024-08-28 09:44:10|42452|42432|42452|42432|42452|42432|42452|42432|1
1724838260000|2024-08-28 09:44:20|42454.5|42434.5|42457|42437|42459.4|42439.4|42454.5|42434.5|2
1724838270000|2024-08-28 09:44:30|42456.9|42436.9|42454.5|42434.5|42457|42437|42454.5|42434.5|0
1724838280000|2024-08-28 09:44:40|42452|42432|42452|42432|42452|42432|42452|42432|7
1724838290000|2024-08-28 09:44:50|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|42454.5|42434.5|0
1724838300000|2024-08-28 09:45:00|||||||||1
1724838310000|2024-08-28 09:45:10|42457|42437|42457|42437|42457|42437|42457|42437|2
1724838320000|2024-08-28 09:45:20|42462|42442|42459.5|42439.5|42462|42442|42457|42437|0
1724838330000|2024-08-28 09:45:30|42462|42442|42459.5|42439.5|42462|42442|42459.5|42439.5|0
1724838340000|2024-08-28 09:45:40|42462|42442|42462|42442|42464.4|42444.4|42462|42442|5
1724838350000|2024-08-28 09:45:50|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|42464.5|42444.5|13
1724838360000|2024-08-28 09:46:00|42462|42442|42464.5|42444.5|42464.5|42444.5|42462|42442|3
1724838380000|2024-08-28 09:46:20|42462|42442|42462|42442|42462|42442|42462|42442|2
1724838390000|2024-08-28 09:46:30|42459.5|42439.5|42464.5|42444.5|42464.5|42444.5|42459.5|42439.5|2
1724838400000|2024-08-28 09:46:40|||||||||3
1724838410000|2024-08-28 09:46:50|42462|42442|42464.5|42444.5|42464.5|42444.5|42462|42442|98
1724838420000|2024-08-28 09:47:00|42464.4|42444.4|42462|42442|42464.4|42444.4|42462|42442|0
1724838430000|2024-08-28 09:47:10|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|42461.9|42441.9|3
1724838440000|2024-08-28 09:47:20|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|1
1724838450000|2024-08-28 09:47:30|||||||||1
1724838460000|2024-08-28 09:47:40|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|42466.9|42446.9|3
1724838470000|2024-08-28 09:47:50|||||||||4
1724838480000|2024-08-28 09:48:00|||||||||1
1724838490000|2024-08-28 09:48:10|42464.4|42444.4|42461.9|42441.9|42464.4|42444.4|42461.9|42441.9|3
1724838500000|2024-08-28 09:48:20|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|8
1724838510000|2024-08-28 09:48:30|42456.9|42436.9|42451.9|42431.9|42456.9|42436.9|42451.9|42431.9|6
1724838550000|2024-08-28 09:49:10|42449.4|42429.4|42451.9|42431.9|42451.9|42431.9|42449.4|42429.4|1
1724838570000|2024-08-28 09:49:30|42449.4|42429.4|42446.9|42426.9|42449.4|42429.4|42446.9|42426.9|31
1724838580000|2024-08-28 09:49:40|42444.4|42424.4|42441.9|42421.9|42444.4|42424.4|42441.9|42421.9|66
1724838590000|2024-08-28 09:49:50|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|0
1724838600000|2024-08-28 09:50:00|42442|42422|42439.5|42419.5|42444.4|42424.4|42439.5|42419.5|2
1724838610000|2024-08-28 09:50:10|42444.4|42424.4|42442|42422|42444.4|42424.4|42442|42422|7
1724838620000|2024-08-28 09:50:20|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|42439.5|42419.5|0
1724838630000|2024-08-28 09:50:30|42437|42417|42437|42417|42437|42417|42437|42417|11
1724838640000|2024-08-28 09:50:40|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|65
1724838650000|2024-08-28 09:50:50|42424.5|42404.5|42419.5|42399.5|42424.5|42404.5|42419.5|42399.5|4
1724838660000|2024-08-28 09:51:00|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|2
1724838670000|2024-08-28 09:51:10|42416.9|42396.9|42424.4|42404.4|42424.4|42404.4|42416.9|42396.9|7
1724838680000|2024-08-28 09:51:20|42426.9|42406.9|42429.5|42409.5|42432|42412|42426.9|42406.9|27
1724838690000|2024-08-28 09:51:30|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|20
1724838700000|2024-08-28 09:51:40|42431.9|42411.9|42432|42412|42434.5|42414.5|42431.9|42411.9|2
1724838710000|2024-08-28 09:51:50|42434.5|42414.5|42432|42412|42434.5|42414.5|42432|42412|0
1724838720000|2024-08-28 09:52:00|||||||||2
1724838740000|2024-08-28 09:52:20|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|2
1724838750000|2024-08-28 09:52:30|42432|42412|42432|42412|42432|42412|42432|42412|0
1724838760000|2024-08-28 09:52:40|||||||||3
1724838770000|2024-08-28 09:52:50|42434.5|42414.5|42429.5|42409.5|42434.5|42414.5|42429.5|42409.5|25
1724838780000|2024-08-28 09:53:00|42427|42407|42427|42407|42427|42407|42427|42407|3
1724838790000|2024-08-28 09:53:10|||||||||1
1724838800000|2024-08-28 09:53:20|42424.5|42404.5|42424.5|42404.5|42427|42407|42424.5|42404.5|0
1724838810000|2024-08-28 09:53:30|42422|42402|42422|42402|42424.5|42404.5|42422|42402|3
1724838840000|2024-08-28 09:54:00|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|1
1724838850000|2024-08-28 09:54:10|42427|42407|42429.5|42409.5|42429.5|42409.5|42427|42407|16
1724838870000|2024-08-28 09:54:30|||||||||1
1724838880000|2024-08-28 09:54:40|||||||||4
1724838890000|2024-08-28 09:54:50|||||||||1
1724838900000|2024-08-28 09:55:00|||||||||5
1724838920000|2024-08-28 09:55:20|||||||||1
1724838930000|2024-08-28 09:55:30|||||||||1
1724838940000|2024-08-28 09:55:40|42427|42407|42427|42407|42427|42407|42427|42407|1
1724838960000|2024-08-28 09:56:00|||||||||1
1724838970000|2024-08-28 09:56:10|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|5
1724839000000|2024-08-28 09:56:40|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|5
1724839010000|2024-08-28 09:56:50|42434.5|42414.5|42434.5|42414.5|42437|42417|42434.5|42414.5|5
1724839020000|2024-08-28 09:57:00|42437|42417|42434.5|42414.5|42437|42417|42434.5|42414.5|1
1724839040000|2024-08-28 09:57:20|||||||||2
1724839060000|2024-08-28 09:57:40|42432|42412|42417|42397|42432|42412|42417|42397|8
1724839070000|2024-08-28 09:57:50|42414.5|42394.5|42417|42397|42417|42397|42414.5|42394.5|0
1724839080000|2024-08-28 09:58:00|42419.5|42399.5|42419.5|42399.5|42419.5|42399.5|42414.5|42394.5|7
1724839090000|2024-08-28 09:58:10|42417|42397|42414.5|42394.5|42419.5|42399.5|42414.5|42394.5|13
1724839100000|2024-08-28 09:58:20|||||||||4
1724839110000|2024-08-28 09:58:30|42409.5|42389.5|42404.5|42384.5|42409.5|42389.5|42404.5|42384.5|7
1724839120000|2024-08-28 09:58:40|42402|42382|42407|42387|42409.5|42389.5|42402|42382|5
1724839130000|2024-08-28 09:58:50|||||||||3
1724839140000|2024-08-28 09:59:00|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|2
1724839150000|2024-08-28 09:59:10|||||||||7
1724839160000|2024-08-28 09:59:20|42409.5|42389.5|42414.5|42394.5|42414.5|42394.5|42409.5|42389.5|1
1724839180000|2024-08-28 09:59:40|42417|42397|42412|42392|42417|42397|42412|42392|2
1724839190000|2024-08-28 09:59:50|||||||||3
1724839200000|2024-08-28 10:00:00|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42412|42392|12
1724839220000|2024-08-28 10:00:20|42412|42392|42409.6|42389.6|42412|42392|42409.6|42389.6|6
1724839230000|2024-08-28 10:00:30|42412|42392|42412|42392|42412|42392|42412|42392|0
1724839240000|2024-08-28 10:00:40|42409.5|42389.5|42407|42387|42409.5|42389.5|42407|42387|6
1724839250000|2024-08-28 10:00:50|42404.5|42384.5|42402.1|42382.1|42404.5|42384.5|42402.1|42382.1|1
1724839260000|2024-08-28 10:01:00|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|0
1724839270000|2024-08-28 10:01:10|42407|42387|42407|42387|42407|42387|42407|42387|3
1724839280000|2024-08-28 10:01:20|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|42404.5|42384.5|1
1724839290000|2024-08-28 10:01:30|42407|42387|42407.1|42387.1|42407.1|42387.1|42407|42387|13
1724839300000|2024-08-28 10:01:40|||||||||1
1724839320000|2024-08-28 10:02:00|42412|42392|42414.5|42394.5|42414.5|42394.5|42412|42392|1
1724839330000|2024-08-28 10:02:10|42417|42397|42417|42397|42417|42397|42417|42397|0
1724839340000|2024-08-28 10:02:20|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|4
1724839350000|2024-08-28 10:02:30|42412.1|42392.1|42409.6|42389.6|42412.1|42392.1|42409.6|42389.6|5
1724839360000|2024-08-28 10:02:40|42407.1|42387.1|42404.6|42384.6|42407.1|42387.1|42404.6|42384.6|1
1724839370000|2024-08-28 10:02:50|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|2
1724839380000|2024-08-28 10:03:00|42404.6|42384.6|42407.1|42387.1|42407.1|42387.1|42404.6|42384.6|3
1724839390000|2024-08-28 10:03:10|||||||||1
1724839400000|2024-08-28 10:03:20|||||||||4
1724839420000|2024-08-28 10:03:40|42407|42387|42407|42387|42407.1|42387.1|42407|42387|4
1724839430000|2024-08-28 10:03:50|42409.5|42389.5|42412|42392|42412|42392|42409.5|42389.5|1
1724839440000|2024-08-28 10:04:00|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|42409.5|42389.5|0
1724839450000|2024-08-28 10:04:10|42412|42392|42412|42392|42412|42392|42412|42392|1
1724839460000|2024-08-28 10:04:20|||||||||1
1724839470000|2024-08-28 10:04:30|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|42409.6|42389.6|13
1724839480000|2024-08-28 10:04:40|42409.5|42389.5|42412|42392|42412|42392|42407|42387|8
1724839490000|2024-08-28 10:04:50|||||||||9
1724839500000|2024-08-28 10:05:00|42414.5|42394.5|42427|42407|42427|42407|42412|42392|9
1724839510000|2024-08-28 10:05:10|||||||||3
1724839530000|2024-08-28 10:05:30|42427.1|42407.1|42427.1|42407.1|42429.5|42409.5|42427|42407|6
1724839540000|2024-08-28 10:05:40|42427|42407|42427|42407|42427|42407|42427|42407|7
1724839560000|2024-08-28 10:06:00|42429.5|42409.5|42429.6|42409.6|42429.6|42409.6|42429.5|42409.5|1
1724839570000|2024-08-28 10:06:10|||||||||3
1724839580000|2024-08-28 10:06:20|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|9
1724839620000|2024-08-28 10:07:00|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|1
1724839630000|2024-08-28 10:07:10|||||||||9
1724839640000|2024-08-28 10:07:20|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|3
1724839650000|2024-08-28 10:07:30|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|42429.5|42409.5|0
1724839660000|2024-08-28 10:07:40|||||||||1
1724839670000|2024-08-28 10:07:50|42427.1|42407.1|42427|42407|42427.1|42407.1|42427|42407|2
1724839680000|2024-08-28 10:08:00|42422.1|42402.1|42417|42397|42422.1|42402.1|42417|42397|2
1724839690000|2024-08-28 10:08:10|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|1
1724839700000|2024-08-28 10:08:20|42412|42392|42412|42392|42412|42392|42412|42392|0
1724839710000|2024-08-28 10:08:30|||||||||1
1724839730000|2024-08-28 10:08:50|||||||||1
1724839740000|2024-08-28 10:09:00|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|1
1724839750000|2024-08-28 10:09:10|42417|42397|42414.5|42394.5|42417|42397|42414.5|42394.5|2
1724839760000|2024-08-28 10:09:20|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|3
1724839770000|2024-08-28 10:09:30|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|42414.5|42394.5|0
1724839790000|2024-08-28 10:09:50|42417|42397|42424.5|42404.5|42424.5|42404.5|42417|42397|6
1724839800000|2024-08-28 10:10:00|||||||||2
1724839810000|2024-08-28 10:10:10|42422|42402|42424.6|42404.6|42424.6|42404.6|42422|42402|4
1724839820000|2024-08-28 10:10:20|42422.1|42402.1|42419.6|42399.6|42422.1|42402.1|42419.6|42399.6|0
1724839830000|2024-08-28 10:10:30|42417.1|42397.1|42414.6|42394.6|42417.1|42397.1|42414.6|42394.6|2
1724839840000|2024-08-28 10:10:40|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|42412.1|42392.1|3
1724839860000|2024-08-28 10:11:00|42414.6|42394.6|42412.1|42392.1|42414.6|42394.6|42412.1|42392.1|3
1724839870000|2024-08-28 10:11:10|42409.6|42389.6|42407.1|42387.1|42409.6|42389.6|42407.1|42387.1|2
1724839880000|2024-08-28 10:11:20|42407|42387|42407|42387|42407|42387|42407|42387|0
1724839890000|2024-08-28 10:11:30|42404.5|42384.5|42404.6|42384.6|42404.6|42384.6|42404.5|42384.5|0
1724839900000|2024-08-28 10:11:40|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|42402.1|42382.1|1
1724839910000|2024-08-28 10:11:50|42399.6|42379.6|42394.6|42374.6|42399.6|42379.6|42394.6|42374.6|3
1724839920000|2024-08-28 10:12:00|||||||||1
1724839930000|2024-08-28 10:12:10|42392.1|42372.1|42387.1|42367.1|42392.1|42372.1|42384.6|42364.6|13
1724839940000|2024-08-28 10:12:20|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42382.1|42362.1|3
1724839950000|2024-08-28 10:12:30|||||||||1
1724839960000|2024-08-28 10:12:40|42387.1|42367.1|42387.1|42367.1|42389.6|42369.6|42387.1|42367.1|4
1724839970000|2024-08-28 10:12:50|42389.5|42369.5|42387.1|42367.1|42389.6|42369.6|42384.6|42364.6|5
1724839980000|2024-08-28 10:13:00|42389.5|42369.5|42387.1|42367.1|42389.6|42369.6|42387.1|42367.1|2
1724839990000|2024-08-28 10:13:10|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|3
1724840000000|2024-08-28 10:13:20|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|3
1724840010000|2024-08-28 10:13:30|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|2
1724840020000|2024-08-28 10:13:40|42379.6|42359.6|42377.1|42357.1|42379.6|42359.6|42377.1|42357.1|3
1724840030000|2024-08-28 10:13:50|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|42374.6|42354.6|0
1724840040000|2024-08-28 10:14:00|42377.1|42357.1|42347.1|42327.1|42377.1|42357.1|42347.1|42327.1|111
1724840050000|2024-08-28 10:14:10|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|25
1724840060000|2024-08-28 10:14:20|42349.6|42329.6|42352.1|42332.1|42352.1|42332.1|42349.6|42329.6|23
1724840070000|2024-08-28 10:14:30|42354.6|42334.6|42352.1|42332.1|42354.6|42334.6|42352.1|42332.1|8
1724840080000|2024-08-28 10:14:40|42352.2|42332.2|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|12
1724840090000|2024-08-28 10:14:50|42357.1|42337.1|42359.6|42339.6|42359.6|42339.6|42357.1|42337.1|4
1724840100000|2024-08-28 10:15:00|42357.1|42337.1|42352.1|42332.1|42357.1|42337.1|42352.1|42332.1|4
1724840110000|2024-08-28 10:15:10|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|8
1724840120000|2024-08-28 10:15:20|42352.1|42332.1|42352.1|42332.1|42354.6|42334.6|42349.6|42329.6|1
1724840130000|2024-08-28 10:15:30|42354.6|42334.6|42352.1|42332.1|42354.6|42334.6|42349.6|42329.6|3
1724840150000|2024-08-28 10:15:50|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|1
1724840160000|2024-08-28 10:16:00|||||||||4
1724840170000|2024-08-28 10:16:10|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|1
1724840180000|2024-08-28 10:16:20|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|2
1724840190000|2024-08-28 10:16:30|42347.2|42327.2|42342.2|42322.2|42347.2|42327.2|42342.2|42322.2|4
1724840200000|2024-08-28 10:16:40|42342.1|42322.1|42339.7|42319.7|42342.1|42322.1|42339.7|42319.7|3
1724840210000|2024-08-28 10:16:50|42337.2|42317.2|42317.1|42297.1|42337.2|42317.2|42312.2|42292.2|20
1724840220000|2024-08-28 10:17:00|42314.7|42294.7|42312.2|42292.2|42314.7|42294.7|42309.7|42289.7|8
1724840230000|2024-08-28 10:17:10|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|1
1724840240000|2024-08-28 10:17:20|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42309.7|42289.7|33
1724840250000|2024-08-28 10:17:30|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|10
1724840260000|2024-08-28 10:17:40|||||||||8
1724840270000|2024-08-28 10:17:50|42314.6|42294.6|42312.2|42292.2|42317.1|42297.1|42312.2|42292.2|97
1724840280000|2024-08-28 10:18:00|42314.6|42294.6|42312.1|42292.1|42314.6|42294.6|42309.7|42289.7|4
1724840290000|2024-08-28 10:18:10|42309.7|42289.7|42309.6|42289.6|42309.7|42289.7|42307.2|42287.2|3
1724840310000|2024-08-28 10:18:30|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|1
1724840320000|2024-08-28 10:18:40|42307.1|42287.1|42304.7|42284.7|42307.1|42287.1|42304.7|42284.7|3
1724840330000|2024-08-28 10:18:50|42302.2|42282.2|42304.6|42284.6|42304.6|42284.6|42302.2|42282.2|6
1724840340000|2024-08-28 10:19:00|42302.2|42282.2|42299.6|42279.6|42304.6|42284.6|42299.6|42279.6|9
1724840350000|2024-08-28 10:19:10|42297.2|42277.2|42292.1|42272.1|42297.2|42277.2|42289.6|42269.6|21
1724840360000|2024-08-28 10:19:20|42292.2|42272.2|42297.2|42277.2|42297.2|42277.2|42292.2|42272.2|10
1724840370000|2024-08-28 10:19:30|42294.7|42274.7|42294.5|42274.5|42297.2|42277.2|42294.5|42274.5|13
1724840380000|2024-08-28 10:19:40|42292.1|42272.1|42284.6|42264.6|42292.1|42272.1|42282.1|42262.1|47
1724840390000|2024-08-28 10:19:50|42282.2|42262.2|42287.1|42267.1|42287.1|42267.1|42282.2|42262.2|10
1724840400000|2024-08-28 10:20:00|42284.6|42264.6|42292.1|42272.1|42292.1|42272.1|42284.6|42264.6|6
1724840410000|2024-08-28 10:20:10|||||||||3
1724840420000|2024-08-28 10:20:20|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|11
1724840430000|2024-08-28 10:20:30|42294.6|42274.6|42299.6|42279.6|42299.6|42279.6|42294.6|42274.6|1
1724840440000|2024-08-28 10:20:40|42302.1|42282.1|42309.6|42289.6|42309.6|42289.6|42302.1|42282.1|26
1724840450000|2024-08-28 10:20:50|42314.6|42294.6|42322.1|42302.1|42322.1|42302.1|42314.6|42294.6|26
1724840460000|2024-08-28 10:21:00|42319.6|42299.6|42324.6|42304.6|42324.6|42304.6|42319.6|42299.6|4
1724840470000|2024-08-28 10:21:10|||||||||8
1724840480000|2024-08-28 10:21:20|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|0
1724840490000|2024-08-28 10:21:30|||||||||1
1724840500000|2024-08-28 10:21:40|42324.6|42304.6|42322.2|42302.2|42324.6|42304.6|42322.2|42302.2|8
1724840510000|2024-08-28 10:21:50|42327.1|42307.1|42322.2|42302.2|42327.1|42307.1|42322.2|42302.2|0
1724840520000|2024-08-28 10:22:00|42324.6|42304.6|42322.1|42302.1|42327.1|42307.1|42322.1|42302.1|4
1724840530000|2024-08-28 10:22:10|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|0
1724840540000|2024-08-28 10:22:20|||||||||3
1724840550000|2024-08-28 10:22:30|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|1
1724840570000|2024-08-28 10:22:50|42329.6|42309.6|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|14
1724840580000|2024-08-28 10:23:00|||||||||2
1724840590000|2024-08-28 10:23:10|42334.6|42314.6|42337.1|42317.1|42337.1|42317.1|42334.6|42314.6|0
1724840600000|2024-08-28 10:23:20|42334.6|42314.6|42337.1|42317.1|42337.1|42317.1|42334.6|42314.6|0
1724840620000|2024-08-28 10:23:40|42334.7|42314.7|42339.6|42319.6|42339.6|42319.6|42334.7|42314.7|1
1724840630000|2024-08-28 10:23:50|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|3
1724840640000|2024-08-28 10:24:00|42339.6|42319.6|42342.1|42322.1|42342.1|42322.1|42339.6|42319.6|0
1724840650000|2024-08-28 10:24:10|42337.2|42317.2|42339.6|42319.6|42339.6|42319.6|42337.1|42317.1|7
1724840660000|2024-08-28 10:24:20|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|3
1724840670000|2024-08-28 10:24:30|42339.7|42319.7|42337.2|42317.2|42339.7|42319.7|42337.2|42317.2|3
1724840680000|2024-08-28 10:24:40|||||||||2
1724840700000|2024-08-28 10:25:00|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|5
1724840720000|2024-08-28 10:25:20|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|3
1724840730000|2024-08-28 10:25:30|42339.7|42319.7|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|9
1724840740000|2024-08-28 10:25:40|42342.2|42322.2|42349.7|42329.7|42349.7|42329.7|42342.2|42322.2|10
1724840750000|2024-08-28 10:25:50|42352.2|42332.2|42352.1|42332.1|42354.6|42334.6|42349.7|42329.7|17
1724840760000|2024-08-28 10:26:00|42349.7|42329.7|42352.1|42332.1|42352.1|42332.1|42349.7|42329.7|1
1724840770000|2024-08-28 10:26:10|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|1
1724840780000|2024-08-28 10:26:20|42352.1|42332.1|42349.6|42329.6|42354.6|42334.6|42349.6|42329.6|8
1724840790000|2024-08-28 10:26:30|42344.7|42324.7|42344.6|42324.6|42344.7|42324.7|42344.6|42324.6|6
1724840800000|2024-08-28 10:26:40|||||||||1
1724840820000|2024-08-28 10:27:00|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|12
1724840830000|2024-08-28 10:27:10|||||||||1
1724840840000|2024-08-28 10:27:20|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|2
1724840850000|2024-08-28 10:27:30|42347.2|42327.2|42349.6|42329.6|42349.6|42329.6|42347.2|42327.2|2
1724840870000|2024-08-28 10:27:50|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|4
1724840880000|2024-08-28 10:28:00|42344.6|42324.6|42339.7|42319.7|42344.6|42324.6|42339.7|42319.7|1
1724840900000|2024-08-28 10:28:20|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|3
1724840910000|2024-08-28 10:28:30|||||||||1
1724840920000|2024-08-28 10:28:40|42337.1|42317.1|42339.7|42319.7|42339.7|42319.7|42337.1|42317.1|0
1724840930000|2024-08-28 10:28:50|42342.1|42322.1|42342.2|42322.2|42342.2|42322.2|42342.1|42322.1|0
1724840940000|2024-08-28 10:29:00|||||||||1
1724840960000|2024-08-28 10:29:20|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|0
1724840970000|2024-08-28 10:29:30|||||||||3
1724840980000|2024-08-28 10:29:40|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|1
1724840990000|2024-08-28 10:29:50|42337.1|42317.1|42339.7|42319.7|42339.7|42319.7|42337.1|42317.1|7
1724841000000|2024-08-28 10:30:00|42337.2|42317.2|42342.2|42322.2|42342.2|42322.2|42337.2|42317.2|3
1724841010000|2024-08-28 10:30:10|42344.7|42324.7|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|2
1724841020000|2024-08-28 10:30:20|42344.6|42324.6|42339.7|42319.7|42344.7|42324.7|42339.7|42319.7|3
1724841030000|2024-08-28 10:30:30|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|1
1724841040000|2024-08-28 10:30:40|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|1
1724841050000|2024-08-28 10:30:50|42334.7|42314.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|3
1724841080000|2024-08-28 10:31:20|||||||||1
1724841100000|2024-08-28 10:31:40|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|0
1724841110000|2024-08-28 10:31:50|||||||||2
1724841120000|2024-08-28 10:32:00|42327.2|42307.2|42327.1|42307.1|42327.2|42307.2|42327.1|42307.1|2
1724841130000|2024-08-28 10:32:10|||||||||1
1724841140000|2024-08-28 10:32:20|||||||||2
1724841150000|2024-08-28 10:32:30|42329.7|42309.7|42324.7|42304.7|42329.7|42309.7|42324.7|42304.7|3
1724841170000|2024-08-28 10:32:50|42327.2|42307.2|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|1
1724841180000|2024-08-28 10:33:00|42327.2|42307.2|42327.2|42307.2|42329.7|42309.7|42327.1|42307.1|8
1724841190000|2024-08-28 10:33:10|42329.7|42309.7|42332.2|42312.2|42332.2|42312.2|42327.2|42307.2|2
1724841200000|2024-08-28 10:33:20|42334.6|42314.6|42332.2|42312.2|42334.6|42314.6|42332.1|42312.1|1
1724841220000|2024-08-28 10:33:40|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|4
1724841230000|2024-08-28 10:33:50|42337.1|42317.1|42337.2|42317.2|42337.2|42317.2|42337.1|42317.1|0
1724841240000|2024-08-28 10:34:00|42339.6|42319.6|42344.5|42324.5|42344.5|42324.5|42339.6|42319.6|4
1724841250000|2024-08-28 10:34:10|42344.6|42324.6|42347.1|42327.1|42347.1|42327.1|42344.6|42324.6|2
1724841260000|2024-08-28 10:34:20|42349.6|42329.6|42352.2|42332.2|42352.2|42332.2|42349.6|42329.6|2
1724841270000|2024-08-28 10:34:30|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|1
1724841280000|2024-08-28 10:34:40|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|42357.2|42337.2|0
1724841290000|2024-08-28 10:34:50|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|4
1724841300000|2024-08-28 10:35:00|42362.1|42342.1|42359.7|42339.7|42362.1|42342.1|42359.7|42339.7|2
1724841310000|2024-08-28 10:35:10|||||||||1
1724841320000|2024-08-28 10:35:20|42359.6|42339.6|42354.7|42334.7|42359.6|42339.6|42354.7|42334.7|3
1724841330000|2024-08-28 10:35:30|42352.3|42332.3|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|1
1724841340000|2024-08-28 10:35:40|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1724841350000|2024-08-28 10:35:50|||||||||3
1724841360000|2024-08-28 10:36:00|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|0
1724841370000|2024-08-28 10:36:10|||||||||1
1724841390000|2024-08-28 10:36:30|42342.2|42322.2|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|2
1724841400000|2024-08-28 10:36:40|42337.2|42317.2|42334.7|42314.7|42337.2|42317.2|42334.7|42314.7|4
1724841410000|2024-08-28 10:36:50|||||||||1
1724841420000|2024-08-28 10:37:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|14
1724841430000|2024-08-28 10:37:10|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|2
1724841440000|2024-08-28 10:37:20|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1724841470000|2024-08-28 10:37:50|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|5
1724841480000|2024-08-28 10:38:00|||||||||7
1724841490000|2024-08-28 10:38:10|42344.7|42324.7|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|1
1724841500000|2024-08-28 10:38:20|||||||||1
1724841510000|2024-08-28 10:38:30|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|42339.7|42319.7|27
1724841520000|2024-08-28 10:38:40|42342.2|42322.2|42344.6|42324.6|42344.6|42324.6|42339.7|42319.7|1
1724841530000|2024-08-28 10:38:50|42344.7|42324.7|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|1
1724841540000|2024-08-28 10:39:00|42347.1|42327.1|42344.7|42324.7|42347.1|42327.1|42344.7|42324.7|1
1724841570000|2024-08-28 10:39:30|||||||||1
1724841580000|2024-08-28 10:39:40|42342.2|42322.2|42344.7|42324.7|42344.7|42324.7|42342.2|42322.2|3
1724841590000|2024-08-28 10:39:50|42342.2|42322.2|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|5
1724841600000|2024-08-28 10:40:00|||||||||1
1724841610000|2024-08-28 10:40:10|42334.8|42314.8|42334.7|42314.7|42334.8|42314.8|42334.7|42314.7|1
1724841630000|2024-08-28 10:40:30|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1724841640000|2024-08-28 10:40:40|42329.8|42309.8|42324.7|42304.7|42329.8|42309.8|42324.7|42304.7|3
1724841650000|2024-08-28 10:40:50|42327.2|42307.2|42334.7|42314.7|42334.7|42314.7|42327.2|42307.2|12
1724841660000|2024-08-28 10:41:00|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|4
1724841670000|2024-08-28 10:41:10|42339.7|42319.7|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|1
1724841690000|2024-08-28 10:41:30|||||||||1
1724841710000|2024-08-28 10:41:50|||||||||2
1724841720000|2024-08-28 10:42:00|42344.7|42324.7|42349.7|42329.7|42349.7|42329.7|42344.7|42324.7|6
1724841730000|2024-08-28 10:42:10|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|1
1724841740000|2024-08-28 10:42:20|||||||||4
1724841750000|2024-08-28 10:42:30|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|2
1724841760000|2024-08-28 10:42:40|42354.6|42334.6|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|6
1724841770000|2024-08-28 10:42:50|42349.7|42329.7|42347.2|42327.2|42349.7|42329.7|42347.2|42327.2|2
1724841780000|2024-08-28 10:43:00|||||||||3
1724841790000|2024-08-28 10:43:10|||||||||1
1724841800000|2024-08-28 10:43:20|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|1
1724841810000|2024-08-28 10:43:30|42347.2|42327.2|42337.2|42317.2|42347.2|42327.2|42337.2|42317.2|3
1724841820000|2024-08-28 10:43:40|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|1
1724841830000|2024-08-28 10:43:50|||||||||3
1724841840000|2024-08-28 10:44:00|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1724841850000|2024-08-28 10:44:10|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|1
1724841860000|2024-08-28 10:44:20|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|2
1724841890000|2024-08-28 10:44:50|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|2
1724841900000|2024-08-28 10:45:00|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|1
1724841910000|2024-08-28 10:45:10|42329.7|42309.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|5
1724841920000|2024-08-28 10:45:20|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42327.2|42307.2|3
1724841930000|2024-08-28 10:45:30|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|1
1724841950000|2024-08-28 10:45:50|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|4
1724841960000|2024-08-28 10:46:00|42319.7|42299.7|42324.7|42304.7|42324.7|42304.7|42319.7|42299.7|3
1724841970000|2024-08-28 10:46:10|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|1
1724841980000|2024-08-28 10:46:20|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|0
1724841990000|2024-08-28 10:46:30|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|0
1724842000000|2024-08-28 10:46:40|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|3
1724842010000|2024-08-28 10:46:50|42332.2|42312.2|42329.8|42309.8|42332.2|42312.2|42329.8|42309.8|2
1724842020000|2024-08-28 10:47:00|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|1
1724842030000|2024-08-28 10:47:10|||||||||1
1724842040000|2024-08-28 10:47:20|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|0
1724842060000|2024-08-28 10:47:40|42324.7|42304.7|42317.3|42297.3|42324.7|42304.7|42317.3|42297.3|5
1724842070000|2024-08-28 10:47:50|42319.7|42299.7|42314.7|42294.7|42319.7|42299.7|42314.7|42294.7|0
1724842080000|2024-08-28 10:48:00|42317.2|42297.2|42319.7|42299.7|42319.7|42299.7|42317.2|42297.2|7
1724842100000|2024-08-28 10:48:20|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|2
1724842110000|2024-08-28 10:48:30|42322.2|42302.2|42324.6|42304.6|42324.6|42304.6|42322.2|42302.2|0
1724842120000|2024-08-28 10:48:40|42327.1|42307.1|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|1
1724842130000|2024-08-28 10:48:50|42327.2|42307.2|42327.2|42307.2|42329.6|42309.6|42327.2|42307.2|0
1724842140000|2024-08-28 10:49:00|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|1
1724842150000|2024-08-28 10:49:10|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|5
1724842160000|2024-08-28 10:49:20|||||||||1
1724842170000|2024-08-28 10:49:30|42332.1|42312.1|42334.7|42314.7|42334.7|42314.7|42332.1|42312.1|1
1724842180000|2024-08-28 10:49:40|||||||||3
1724842190000|2024-08-28 10:49:50|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|7
1724842200000|2024-08-28 10:50:00|42329.7|42309.7|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|1
1724842220000|2024-08-28 10:50:20|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|0
1724842230000|2024-08-28 10:50:30|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|12
1724842240000|2024-08-28 10:50:40|42324.7|42304.7|42317.3|42297.3|42324.7|42304.7|42317.3|42297.3|10
1724842250000|2024-08-28 10:50:50|42314.8|42294.8|42317.3|42297.3|42317.3|42297.3|42314.8|42294.8|3
1724842260000|2024-08-28 10:51:00|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|0
1724842270000|2024-08-28 10:51:10|42317.2|42297.2|42314.8|42294.8|42317.2|42297.2|42314.8|42294.8|1
1724842290000|2024-08-28 10:51:30|42309.7|42289.7|42307.2|42287.2|42309.7|42289.7|42307.2|42287.2|7
1724842300000|2024-08-28 10:51:40|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|1
1724842310000|2024-08-28 10:51:50|42312.2|42292.2|42312.2|42292.2|42314.7|42294.7|42312.2|42292.2|12
1724842320000|2024-08-28 10:52:00|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|4
1724842340000|2024-08-28 10:52:20|42312.3|42292.3|42312.2|42292.2|42312.3|42292.3|42312.2|42292.2|8
1724842350000|2024-08-28 10:52:30|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|3
1724842360000|2024-08-28 10:52:40|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|3
1724842370000|2024-08-28 10:52:50|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|1
1724842380000|2024-08-28 10:53:00|||||||||4
1724842390000|2024-08-28 10:53:10|42314.9|42294.9|42309.9|42289.9|42314.9|42294.9|42309.9|42289.9|166
1724842400000|2024-08-28 10:53:20|42312.4|42292.4|42307.4|42287.4|42312.4|42292.4|42307.4|42287.4|2
1724842420000|2024-08-28 10:53:40|||||||||8
1724842430000|2024-08-28 10:53:50|42302.4|42282.4|42299.9|42279.9|42302.4|42282.4|42299.9|42279.9|17
1724842440000|2024-08-28 10:54:00|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|8
1724842450000|2024-08-28 10:54:10|||||||||11
1724842460000|2024-08-28 10:54:20|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|4
1724842470000|2024-08-28 10:54:30|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|42302.4|42282.4|3
1724842480000|2024-08-28 10:54:40|42299.9|42279.9|42302.4|42282.4|42304.9|42284.9|42299.9|42279.9|5
1724842490000|2024-08-28 10:54:50|42304.9|42284.9|42307.4|42287.4|42309.9|42289.9|42304.9|42284.9|14
1724842500000|2024-08-28 10:55:00|42305|42285|42305|42285|42309.9|42289.9|42305|42285|3
1724842510000|2024-08-28 10:55:10|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|42304.9|42284.9|7
1724842520000|2024-08-28 10:55:20|||||||||2
1724842530000|2024-08-28 10:55:30|42305|42285|42305|42285|42305|42285|42305|42285|3
1724842540000|2024-08-28 10:55:40|42302.4|42282.4|42304.9|42284.9|42304.9|42284.9|42302.4|42282.4|7
1724842550000|2024-08-28 10:55:50|42300|42280|42300|42280|42302.4|42282.4|42300|42280|11
1724842560000|2024-08-28 10:56:00|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|14
1724842570000|2024-08-28 10:56:10|42295|42275|42297.4|42277.4|42297.4|42277.4|42295|42275|14
1724842580000|2024-08-28 10:56:20|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|9
1724842590000|2024-08-28 10:56:30|42302.4|42282.4|42304.9|42284.9|42304.9|42284.9|42302.4|42282.4|16
1724842600000|2024-08-28 10:56:40|42305|42285|42305|42285|42305|42285|42305|42285|4
1724842610000|2024-08-28 10:56:50|42307.5|42287.5|42310|42290|42310|42290|42307.5|42287.5|4
1724842620000|2024-08-28 10:57:00|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42305|42285|5
1724842630000|2024-08-28 10:57:10|42305|42285|42307.5|42287.5|42309.9|42289.9|42305|42285|0
1724842640000|2024-08-28 10:57:20|42305|42285|42305|42285|42305|42285|42305|42285|0
1724842650000|2024-08-28 10:57:30|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|0
1724842670000|2024-08-28 10:57:50|||||||||2
1724842680000|2024-08-28 10:58:00|42307.4|42287.4|42302.5|42282.5|42307.5|42287.5|42302.5|42282.5|16
1724842690000|2024-08-28 10:58:10|42300|42280|42295|42275|42300|42280|42295|42275|8
1724842700000|2024-08-28 10:58:20|||||||||2
1724842720000|2024-08-28 10:58:40|42297.5|42277.5|42300|42280|42300|42280|42297.5|42277.5|2
1724842730000|2024-08-28 10:58:50|||||||||6
1724842740000|2024-08-28 10:59:00|42302.5|42282.5|42312.5|42292.5|42312.5|42292.5|42302.5|42282.5|6
1724842750000|2024-08-28 10:59:10|42315|42295|42315|42295|42315|42295|42315|42295|22
1724842760000|2024-08-28 10:59:20|||||||||1
1724842770000|2024-08-28 10:59:30|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|3
1724842780000|2024-08-28 10:59:40|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|1
1724842790000|2024-08-28 10:59:50|||||||||4
1724842800000|2024-08-28 11:00:00|42320|42300|42315|42295|42320|42300|42315|42295|10
1724842810000|2024-08-28 11:00:10|||||||||1
1724842820000|2024-08-28 11:00:20|||||||||1
1724842830000|2024-08-28 11:00:30|42307.5|42287.5|42300.1|42280.1|42307.5|42287.5|42300.1|42280.1|17
1724842840000|2024-08-28 11:00:40|42300|42280|42305|42285|42305|42285|42300|42280|6
1724842850000|2024-08-28 11:00:50|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|42307.5|42287.5|2
1724842860000|2024-08-28 11:01:00|42305|42285|42307.5|42287.5|42307.5|42287.5|42305|42285|10
1724842870000|2024-08-28 11:01:10|||||||||1
1724842900000|2024-08-28 11:01:40|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|42302.5|42282.5|5
1724842910000|2024-08-28 11:01:50|||||||||2
1724842920000|2024-08-28 11:02:00|42305|42285|42300|42280|42305|42285|42300|42280|10
1724842930000|2024-08-28 11:02:10|42299.9|42279.9|42290|42270|42299.9|42279.9|42282.6|42262.6|41
1724842940000|2024-08-28 11:02:20|42287.6|42267.6|42275.1|42255.1|42287.6|42267.6|42272.6|42252.6|22
1724842950000|2024-08-28 11:02:30|42280|42260|42277.6|42257.6|42282.5|42262.5|42277.6|42257.6|19
1724842960000|2024-08-28 11:02:40|42270.1|42250.1|42277.5|42257.5|42277.5|42257.5|42270.1|42250.1|22
1724842970000|2024-08-28 11:02:50|42277.6|42257.6|42272.6|42252.6|42277.6|42257.6|42270.1|42250.1|28
1724842980000|2024-08-28 11:03:00|42270.1|42250.1|42270.1|42250.1|42275.1|42255.1|42270.1|42250.1|27
1724842990000|2024-08-28 11:03:10|42272.6|42252.6|42275.1|42255.1|42275.1|42255.1|42272.6|42252.6|2
1724843000000|2024-08-28 11:03:20|42280|42260|42277.6|42257.6|42280.1|42260.1|42277.6|42257.6|12
1724843010000|2024-08-28 11:03:30|42280.1|42260.1|42285.1|42265.1|42285.1|42265.1|42280.1|42260.1|3
1724843020000|2024-08-28 11:03:40|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|42282.6|42262.6|3
1724843030000|2024-08-28 11:03:50|42280.1|42260.1|42277.6|42257.6|42280.1|42260.1|42277.6|42257.6|5
1724843040000|2024-08-28 11:04:00|42282.6|42262.6|42285|42265|42285|42265|42282.6|42262.6|3
1724843050000|2024-08-28 11:04:10|42287.5|42267.5|42290.1|42270.1|42290.1|42270.1|42287.5|42267.5|13
1724843060000|2024-08-28 11:04:20|42292.6|42272.6|42297.5|42277.5|42297.5|42277.5|42292.6|42272.6|7
1724843070000|2024-08-28 11:04:30|42297.6|42277.6|42300|42280|42300|42280|42297.6|42277.6|0
1724843080000|2024-08-28 11:04:40|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|42302.6|42282.6|0
1724843090000|2024-08-28 11:04:50|42305.1|42285.1|42307.6|42287.6|42307.6|42287.6|42305.1|42285.1|0
1724843100000|2024-08-28 11:05:00|42305.1|42285.1|42302.6|42282.6|42307.6|42287.6|42302.6|42282.6|7
1724843110000|2024-08-28 11:05:10|42305.1|42285.1|42302.6|42282.6|42305.1|42285.1|42302.6|42282.6|1
1724843120000|2024-08-28 11:05:20|42300.1|42280.1|42297.6|42277.6|42300.1|42280.1|42297.6|42277.6|8
1724843130000|2024-08-28 11:05:30|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|5
1724843140000|2024-08-28 11:05:40|42297.5|42277.5|42300.1|42280.1|42300.1|42280.1|42297.5|42277.5|2
1724843150000|2024-08-28 11:05:50|42297.6|42277.6|42295.1|42275.1|42297.6|42277.6|42295.1|42275.1|2
1724843160000|2024-08-28 11:06:00|42297.5|42277.5|42297.6|42277.6|42297.6|42277.6|42297.5|42277.5|4
1724843170000|2024-08-28 11:06:10|42300|42280|42300.1|42280.1|42300.1|42280.1|42300|42280|8
1724843190000|2024-08-28 11:06:30|42302.5|42282.5|42307.5|42287.5|42307.5|42287.5|42302.5|42282.5|3
1724843200000|2024-08-28 11:06:40|42305.1|42285.1|42305.1|42285.1|42307.6|42287.6|42302.6|42282.6|5
1724843210000|2024-08-28 11:06:50|42307.6|42287.6|42310.1|42290.1|42310.1|42290.1|42307.6|42287.6|5
1724843230000|2024-08-28 11:07:10|42312.5|42292.5|42312.6|42292.6|42312.6|42292.6|42312.5|42292.5|0
1724843240000|2024-08-28 11:07:20|42315|42295|42315.1|42295.1|42315.1|42295.1|42315|42295|1
1724843260000|2024-08-28 11:07:40|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|3
1724843270000|2024-08-28 11:07:50|||||||||1
1724843280000|2024-08-28 11:08:00|42315|42295|42312.5|42292.5|42317.5|42297.5|42312.5|42292.5|7
1724843290000|2024-08-28 11:08:10|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|7
1724843300000|2024-08-28 11:08:20|42315|42295|42315.1|42295.1|42315.1|42295.1|42315|42295|0
1724843310000|2024-08-28 11:08:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|1
1724843330000|2024-08-28 11:08:50|||||||||1
1724843340000|2024-08-28 11:09:00|42315|42295|42312.6|42292.6|42315|42295|42310.1|42290.1|4
1724843350000|2024-08-28 11:09:10|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|5
1724843360000|2024-08-28 11:09:20|||||||||1
1724843370000|2024-08-28 11:09:30|||||||||7
1724843380000|2024-08-28 11:09:40|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|6
1724843400000|2024-08-28 11:10:00|42320|42300|42322.6|42302.6|42322.6|42302.6|42320|42300|4
1724843420000|2024-08-28 11:10:20|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42320.1|42300.1|0
1724843440000|2024-08-28 11:10:40|42330|42310|42330.1|42310.1|42330.1|42310.1|42330|42310|5
1724843450000|2024-08-28 11:10:50|42335|42315|42337.5|42317.5|42337.5|42317.5|42335|42315|3
1724843460000|2024-08-28 11:11:00|42340|42320|42337.6|42317.6|42340|42320|42337.6|42317.6|20
1724843470000|2024-08-28 11:11:10|42335.1|42315.1|42335.1|42315.1|42340.1|42320.1|42335.1|42315.1|19
1724843480000|2024-08-28 11:11:20|||||||||10
1724843490000|2024-08-28 11:11:30|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|1
1724843500000|2024-08-28 11:11:40|||||||||1
1724843510000|2024-08-28 11:11:50|42335|42315|42335.1|42315.1|42335.1|42315.1|42335|42315|1
1724843520000|2024-08-28 11:12:00|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|8
1724843530000|2024-08-28 11:12:10|42340.1|42320.1|42332.6|42312.6|42340.1|42320.1|42332.6|42312.6|32
1724843540000|2024-08-28 11:12:20|42335|42315|42332.6|42312.6|42335.1|42315.1|42330.1|42310.1|3
1724843550000|2024-08-28 11:12:30|42335|42315|42327.6|42307.6|42335.1|42315.1|42327.6|42307.6|4
1724843560000|2024-08-28 11:12:40|||||||||1
1724843570000|2024-08-28 11:12:50|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|2
1724843580000|2024-08-28 11:13:00|||||||||1
1724843590000|2024-08-28 11:13:10|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|0
1724843600000|2024-08-28 11:13:20|42332.5|42312.5|42330.1|42310.1|42332.5|42312.5|42330.1|42310.1|3
1724843610000|2024-08-28 11:13:30|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|3
1724843620000|2024-08-28 11:13:40|42320.1|42300.1|42320|42300|42320.1|42300.1|42320|42300|14
1724843630000|2024-08-28 11:13:50|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.5|42297.5|1
1724843640000|2024-08-28 11:14:00|42315.1|42295.1|42325.1|42305.1|42325.1|42305.1|42312.6|42292.6|7
1724843650000|2024-08-28 11:14:10|||||||||2
1724843660000|2024-08-28 11:14:20|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|1
1724843670000|2024-08-28 11:14:30|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1724843680000|2024-08-28 11:14:40|||||||||37
1724843690000|2024-08-28 11:14:50|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|6
1724843700000|2024-08-28 11:15:00|42330.1|42310.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|2
1724843720000|2024-08-28 11:15:20|||||||||1
1724843730000|2024-08-28 11:15:30|42327.6|42307.6|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|1
1724843740000|2024-08-28 11:15:40|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|1
1724843750000|2024-08-28 11:15:50|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|3
1724843760000|2024-08-28 11:16:00|42327.6|42307.6|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|4
1724843770000|2024-08-28 11:16:10|42330.1|42310.1|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|7
1724843780000|2024-08-28 11:16:20|42325.1|42305.1|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|0
1724843790000|2024-08-28 11:16:30|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|7
1724843800000|2024-08-28 11:16:40|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|0
1724843810000|2024-08-28 11:16:50|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|10
1724843820000|2024-08-28 11:17:00|42317.6|42297.6|42312.6|42292.6|42317.6|42297.6|42312.6|42292.6|11
1724843830000|2024-08-28 11:17:10|42310.1|42290.1|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|1
1724843840000|2024-08-28 11:17:20|42310.1|42290.1|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|2
1724843850000|2024-08-28 11:17:30|42305.1|42285.1|42307.6|42287.6|42307.6|42287.6|42305.1|42285.1|1
1724843860000|2024-08-28 11:17:40|||||||||1
1724843870000|2024-08-28 11:17:50|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|7
1724843880000|2024-08-28 11:18:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|3
1724843890000|2024-08-28 11:18:10|||||||||2
1724843910000|2024-08-28 11:18:30|42310.1|42290.1|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|2
1724843920000|2024-08-28 11:18:40|||||||||1
1724843930000|2024-08-28 11:18:50|42315.1|42295.1|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|2
1724843940000|2024-08-28 11:19:00|42310.2|42290.2|42312.6|42292.6|42312.6|42292.6|42310.2|42290.2|1
1724843950000|2024-08-28 11:19:10|42310.2|42290.2|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|3
1724843960000|2024-08-28 11:19:20|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|3
1724843990000|2024-08-28 11:19:50|||||||||2
1724844010000|2024-08-28 11:20:10|42307.7|42287.7|42305.1|42285.1|42307.7|42287.7|42305.1|42285.1|5
1724844020000|2024-08-28 11:20:20|42302.7|42282.7|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|4
1724844030000|2024-08-28 11:20:30|42302.6|42282.6|42312.6|42292.6|42312.6|42292.6|42302.6|42282.6|19
1724844050000|2024-08-28 11:20:50|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42315.1|42295.1|23
1724844060000|2024-08-28 11:21:00|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|15
1724844070000|2024-08-28 11:21:10|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|2
1724844080000|2024-08-28 11:21:20|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|2
1724844090000|2024-08-28 11:21:30|||||||||1
1724844120000|2024-08-28 11:22:00|||||||||6
1724844130000|2024-08-28 11:22:10|42320.2|42300.2|42320.1|42300.1|42320.2|42300.2|42320.1|42300.1|4
1724844150000|2024-08-28 11:22:30|||||||||9
1724844160000|2024-08-28 11:22:40|||||||||19
1724844170000|2024-08-28 11:22:50|42325|42305|42322.6|42302.6|42325|42305|42322.6|42302.6|40
1724844180000|2024-08-28 11:23:00|||||||||2
1724844190000|2024-08-28 11:23:10|42320.1|42300.1|42320.2|42300.2|42327.6|42307.6|42320.1|42300.1|12
1724844200000|2024-08-28 11:23:20|42320.1|42300.1|42315.1|42295.1|42320.1|42300.1|42315.1|42295.1|17
1724844210000|2024-08-28 11:23:30|42315.2|42295.2|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|1
1724844220000|2024-08-28 11:23:40|||||||||1
1724844230000|2024-08-28 11:23:50|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|0
1724844240000|2024-08-28 11:24:00|42320.2|42300.2|42317.7|42297.7|42320.2|42300.2|42317.7|42297.7|1
1724844270000|2024-08-28 11:24:30|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|3
1724844280000|2024-08-28 11:24:40|||||||||1
1724844290000|2024-08-28 11:24:50|||||||||6
1724844300000|2024-08-28 11:25:00|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42317.6|42297.6|18
1724844310000|2024-08-28 11:25:10|42325|42305|42322.6|42302.6|42325|42305|42322.6|42302.6|3
1724844320000|2024-08-28 11:25:20|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1724844330000|2024-08-28 11:25:30|42320.1|42300.1|42317.6|42297.6|42320.1|42300.1|42317.6|42297.6|6
1724844340000|2024-08-28 11:25:40|||||||||1
1724844350000|2024-08-28 11:25:50|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|1
1724844360000|2024-08-28 11:26:00|42315.2|42295.2|42317.6|42297.6|42320.1|42300.1|42315.1|42295.1|1
1724844370000|2024-08-28 11:26:10|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|3
1724844380000|2024-08-28 11:26:20|42312.6|42292.6|42315.1|42295.1|42315.1|42295.1|42312.6|42292.6|4
1724844390000|2024-08-28 11:26:30|42312.7|42292.7|42312.6|42292.6|42315.1|42295.1|42310.2|42290.2|3
1724844400000|2024-08-28 11:26:40|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1724844410000|2024-08-28 11:26:50|42310.2|42290.2|42315.1|42295.1|42315.1|42295.1|42310.2|42290.2|4
1724844420000|2024-08-28 11:27:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|4
1724844430000|2024-08-28 11:27:10|42310.2|42290.2|42312.6|42292.6|42312.7|42292.7|42310.1|42290.1|4
1724844440000|2024-08-28 11:27:20|42310.1|42290.1|42302.7|42282.7|42310.1|42290.1|42302.7|42282.7|8
1724844450000|2024-08-28 11:27:30|||||||||3
1724844460000|2024-08-28 11:27:40|42302.6|42282.6|42297.6|42277.6|42302.6|42282.6|42297.6|42277.6|2
1724844470000|2024-08-28 11:27:50|42295.2|42275.2|42295.1|42275.1|42295.2|42275.2|42295.1|42275.1|6
1724844490000|2024-08-28 11:28:10|42292.7|42272.7|42292.6|42272.6|42292.7|42272.7|42292.6|42272.6|5
1724844520000|2024-08-28 11:28:40|42295.1|42275.1|42290.1|42270.1|42295.1|42275.1|42290.1|42270.1|11
1724844530000|2024-08-28 11:28:50|42290.2|42270.2|42290.1|42270.1|42290.2|42270.2|42290.1|42270.1|0
1724844540000|2024-08-28 11:29:00|42287.7|42267.7|42282.6|42262.6|42287.7|42267.7|42282.6|42262.6|10
1724844550000|2024-08-28 11:29:10|42282.7|42262.7|42285.1|42265.1|42285.1|42265.1|42282.7|42262.7|4
1724844560000|2024-08-28 11:29:20|42282.7|42262.7|42285.1|42265.1|42285.1|42265.1|42280.2|42260.2|4
1724844570000|2024-08-28 11:29:30|42287.6|42267.6|42290.1|42270.1|42290.1|42270.1|42287.6|42267.6|3
1724844580000|2024-08-28 11:29:40|||||||||4
1724844590000|2024-08-28 11:29:50|||||||||4
1724844600000|2024-08-28 11:30:00|42292.6|42272.6|42295.1|42275.1|42295.1|42275.1|42292.6|42272.6|6
1724844610000|2024-08-28 11:30:10|42297.6|42277.6|42297.6|42277.6|42297.7|42277.7|42295.1|42275.1|4
1724844620000|2024-08-28 11:30:20|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42297.6|42277.6|9
1724844630000|2024-08-28 11:30:30|42305.1|42285.1|42310.2|42290.2|42310.2|42290.2|42305.1|42285.1|4
1724844640000|2024-08-28 11:30:40|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|3
1724844650000|2024-08-28 11:30:50|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|21
1724844660000|2024-08-28 11:31:00|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|4
1724844670000|2024-08-28 11:31:10|42312.6|42292.6|42315.1|42295.1|42315.1|42295.1|42312.6|42292.6|11
1724844680000|2024-08-28 11:31:20|42312.7|42292.7|42312.7|42292.7|42315.1|42295.1|42310.2|42290.2|1
1724844690000|2024-08-28 11:31:30|42310.2|42290.2|42307.7|42287.7|42310.2|42290.2|42307.7|42287.7|2
1724844700000|2024-08-28 11:31:40|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|1
1724844710000|2024-08-28 11:31:50|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|3
1724844720000|2024-08-28 11:32:00|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|42310.2|42290.2|9
1724844730000|2024-08-28 11:32:10|42310.1|42290.1|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|5
1724844750000|2024-08-28 11:32:30|42305.2|42285.2|42310.2|42290.2|42310.2|42290.2|42305.2|42285.2|13
1724844760000|2024-08-28 11:32:40|42305.2|42285.2|42305.2|42285.2|42307.7|42287.7|42305.2|42285.2|11
1724844770000|2024-08-28 11:32:50|42302.7|42282.7|42297.7|42277.7|42302.7|42282.7|42297.7|42277.7|5
1724844790000|2024-08-28 11:33:10|42300.2|42280.2|42297.7|42277.7|42300.2|42280.2|42297.7|42277.7|0
1724844800000|2024-08-28 11:33:20|42295.2|42275.2|42297.7|42277.7|42300.1|42280.1|42295.2|42275.2|3
1724844810000|2024-08-28 11:33:30|42295.2|42275.2|42300.2|42280.2|42300.2|42280.2|42295.2|42275.2|17
1724844820000|2024-08-28 11:33:40|||||||||1
1724844830000|2024-08-28 11:33:50|42302.6|42282.6|42302.6|42282.6|42302.7|42282.7|42302.6|42282.6|0
1724844840000|2024-08-28 11:34:00|42297.7|42277.7|42282.7|42262.7|42297.7|42277.7|42280.2|42260.2|21
1724844850000|2024-08-28 11:34:10|42285.2|42265.2|42280.2|42260.2|42285.2|42265.2|42280.2|42260.2|3
1724844860000|2024-08-28 11:34:20|42285.2|42265.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|34
1724844870000|2024-08-28 11:34:30|42280.2|42260.2|42272.7|42252.7|42280.2|42260.2|42270.3|42250.3|9
1724844880000|2024-08-28 11:34:40|42275.2|42255.2|42262.8|42242.8|42280.2|42260.2|42262.8|42242.8|42
1724844890000|2024-08-28 11:34:50|42252.8|42232.8|42260.2|42240.2|42260.2|42240.2|42252.7|42232.7|32
1724844900000|2024-08-28 11:35:00|42262.7|42242.7|42257.8|42237.8|42265.2|42245.2|42257.8|42237.8|15
1724844910000|2024-08-28 11:35:10|42260.2|42240.2|42277.7|42257.7|42280.2|42260.2|42260.2|42240.2|14
1724844920000|2024-08-28 11:35:20|42275.3|42255.3|42275.2|42255.2|42275.3|42255.3|42275.2|42255.2|7
1724844930000|2024-08-28 11:35:30|42270.2|42250.2|42272.7|42252.7|42272.7|42252.7|42270.2|42250.2|7
1724844940000|2024-08-28 11:35:40|42270.2|42250.2|42270.3|42250.3|42272.8|42252.8|42270.2|42250.2|7
1724844950000|2024-08-28 11:35:50|42272.7|42252.7|42272.7|42252.7|42275.2|42255.2|42270.3|42250.3|6
1724844960000|2024-08-28 11:36:00|42270.3|42250.3|42267.8|42247.8|42270.3|42250.3|42265.3|42245.3|6
1724844970000|2024-08-28 11:36:10|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42262.8|42242.8|1
1724844980000|2024-08-28 11:36:20|42262.8|42242.8|42280.2|42260.2|42280.2|42260.2|42262.8|42242.8|10
1724844990000|2024-08-28 11:36:30|42280.3|42260.3|42272.8|42252.8|42280.3|42260.3|42272.8|42252.8|14
1724845000000|2024-08-28 11:36:40|42275.3|42255.3|42270.3|42250.3|42275.3|42255.3|42270.3|42250.3|0
1724845010000|2024-08-28 11:36:50|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|42270.2|42250.2|2
1724845020000|2024-08-28 11:37:00|42265.3|42245.3|42270.3|42250.3|42270.3|42250.3|42265.3|42245.3|8
1724845030000|2024-08-28 11:37:10|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|2
1724845050000|2024-08-28 11:37:30|42275.2|42255.2|42282.8|42262.8|42282.8|42262.8|42275.2|42255.2|0
1724845060000|2024-08-28 11:37:40|42285.2|42265.2|42287.8|42267.8|42287.8|42267.8|42285.2|42265.2|4
1724845070000|2024-08-28 11:37:50|42285.3|42265.3|42287.7|42267.7|42290.3|42270.3|42285.3|42265.3|13
1724845080000|2024-08-28 11:38:00|42287.8|42267.8|42285.3|42265.3|42290.3|42270.3|42285.3|42265.3|1
1724845090000|2024-08-28 11:38:10|42287.8|42267.8|42285.2|42265.2|42287.8|42267.8|42285.2|42265.2|11
1724845100000|2024-08-28 11:38:20|42282.7|42262.7|42280.3|42260.3|42282.7|42262.7|42280.2|42260.2|4
1724845110000|2024-08-28 11:38:30|42280.2|42260.2|42277.8|42257.8|42280.2|42260.2|42275.3|42255.3|3
1724845120000|2024-08-28 11:38:40|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|0
1724845130000|2024-08-28 11:38:50|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|5
1724845140000|2024-08-28 11:39:00|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|5
1724845150000|2024-08-28 11:39:10|42277.7|42257.7|42277.7|42257.7|42280.3|42260.3|42277.7|42257.7|7
1724845160000|2024-08-28 11:39:20|42277.8|42257.8|42277.7|42257.7|42277.8|42257.8|42277.7|42257.7|0
1724845170000|2024-08-28 11:39:30|42277.8|42257.8|42277.7|42257.7|42280.2|42260.2|42277.7|42257.7|6
1724845180000|2024-08-28 11:39:40|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42277.7|42257.7|7
1724845190000|2024-08-28 11:39:50|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|4
1724845200000|2024-08-28 11:40:00|||||||||1
1724845210000|2024-08-28 11:40:10|||||||||1
1724845220000|2024-08-28 11:40:20|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|8
1724845230000|2024-08-28 11:40:30|42280.3|42260.3|42282.7|42262.7|42282.7|42262.7|42280.3|42260.3|3
1724845240000|2024-08-28 11:40:40|42285.3|42265.3|42282.7|42262.7|42285.3|42265.3|42280.3|42260.3|10
1724845250000|2024-08-28 11:40:50|42280.3|42260.3|42280.2|42260.2|42280.3|42260.3|42280.2|42260.2|0
1724845260000|2024-08-28 11:41:00|42280.3|42260.3|42285.2|42265.2|42285.2|42265.2|42280.3|42260.3|10
1724845280000|2024-08-28 11:41:20|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42280.2|42260.2|11
1724845290000|2024-08-28 11:41:30|42285.2|42265.2|42295.1|42275.1|42295.1|42275.1|42285.2|42265.2|11
1724845300000|2024-08-28 11:41:40|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|2
1724845310000|2024-08-28 11:41:50|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|42297.6|42277.6|1
1724845320000|2024-08-28 11:42:00|42300.1|42280.1|42295.2|42275.2|42300.1|42280.1|42295.2|42275.2|9
1724845330000|2024-08-28 11:42:10|||||||||4
1724845340000|2024-08-28 11:42:20|||||||||1
1724845350000|2024-08-28 11:42:30|||||||||5
1724845380000|2024-08-28 11:43:00|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|6
1724845400000|2024-08-28 11:43:20|||||||||3
1724845410000|2024-08-28 11:43:30|||||||||3
1724845420000|2024-08-28 11:43:40|42292.7|42272.7|42292.7|42272.7|42295.2|42275.2|42292.7|42272.7|7
1724845440000|2024-08-28 11:44:00|42295.1|42275.1|42297.7|42277.7|42297.7|42277.7|42295.1|42275.1|20
1724845450000|2024-08-28 11:44:10|42295.2|42275.2|42295.2|42275.2|42297.7|42277.7|42295.2|42275.2|0
1724845460000|2024-08-28 11:44:20|42300.2|42280.2|42297.7|42277.7|42300.2|42280.2|42297.7|42277.7|2
1724845470000|2024-08-28 11:44:30|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|3
1724845480000|2024-08-28 11:44:40|||||||||4
1724845490000|2024-08-28 11:44:50|42297.7|42277.7|42295.2|42275.2|42300.2|42280.2|42295.2|42275.2|16
1724845500000|2024-08-28 11:45:00|42292.7|42272.7|42290.2|42270.2|42292.7|42272.7|42290.2|42270.2|11
1724845510000|2024-08-28 11:45:10|42290.1|42270.1|42282.7|42262.7|42290.1|42270.1|42282.7|42262.7|43
1724845520000|2024-08-28 11:45:20|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|3
1724845530000|2024-08-28 11:45:30|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|8
1724845540000|2024-08-28 11:45:40|42275.2|42255.2|42277.7|42257.7|42277.7|42257.7|42275.2|42255.2|1
1724845550000|2024-08-28 11:45:50|42280.2|42260.2|42250.2|42230.2|42280.2|42260.2|42247.7|42227.7|35
1724845560000|2024-08-28 11:46:00|42252.7|42232.7|42252.7|42232.7|42255.2|42235.2|42250.2|42230.2|15
1724845570000|2024-08-28 11:46:10|42255.2|42235.2|42250.2|42230.2|42255.2|42235.2|42250.2|42230.2|2
1724845580000|2024-08-28 11:46:20|42255.2|42235.2|42245.2|42225.2|42255.2|42235.2|42245.2|42225.2|10
1724845590000|2024-08-28 11:46:30|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|3
1724845610000|2024-08-28 11:46:50|42245.2|42225.2|42250.2|42230.2|42250.2|42230.2|42245.2|42225.2|7
1724845620000|2024-08-28 11:47:00|42247.7|42227.7|42250.2|42230.2|42250.2|42230.2|42247.7|42227.7|1
1724845630000|2024-08-28 11:47:10|||||||||1
1724845640000|2024-08-28 11:47:20|||||||||3
1724845650000|2024-08-28 11:47:30|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|0
1724845660000|2024-08-28 11:47:40|42255.2|42235.2|42257.8|42237.8|42257.8|42237.8|42255.2|42235.2|9
1724845670000|2024-08-28 11:47:50|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|3
1724845680000|2024-08-28 11:48:00|42255.2|42235.2|42247.7|42227.7|42255.2|42235.2|42247.7|42227.7|10
1724845690000|2024-08-28 11:48:10|||||||||7
1724845700000|2024-08-28 11:48:20|||||||||3
1724845710000|2024-08-28 11:48:30|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|1
1724845720000|2024-08-28 11:48:40|||||||||1
1724845730000|2024-08-28 11:48:50|42230.3|42210.3|42220.2|42200.2|42230.3|42210.3|42220.2|42200.2|14
1724845740000|2024-08-28 11:49:00|42222.7|42202.7|42225.2|42205.2|42225.2|42205.2|42220.2|42200.2|10
1724845750000|2024-08-28 11:49:10|42222.8|42202.8|42232.6|42212.6|42232.6|42212.6|42222.7|42202.7|8
1724845760000|2024-08-28 11:49:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|3
1724845770000|2024-08-28 11:49:30|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|42230.2|42210.2|10
1724845780000|2024-08-28 11:49:40|42227.8|42207.8|42230.2|42210.2|42230.2|42210.2|42227.7|42207.7|2
1724845790000|2024-08-28 11:49:50|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42222.8|42202.8|25
1724845800000|2024-08-28 11:50:00|42227.7|42207.7|42225.3|42205.3|42227.7|42207.7|42225.3|42205.3|5
1724845810000|2024-08-28 11:50:10|42225.2|42205.2|42220.2|42200.2|42225.2|42205.2|42220.2|42200.2|13
1724845820000|2024-08-28 11:50:20|42222.7|42202.7|42232.7|42212.7|42232.7|42212.7|42222.7|42202.7|12
1724845830000|2024-08-28 11:50:30|42235.2|42215.2|42237.8|42217.8|42237.8|42217.8|42235.2|42215.2|3
1724845840000|2024-08-28 11:50:40|42240.2|42220.2|42245.2|42225.2|42245.2|42225.2|42240.2|42220.2|9
1724845850000|2024-08-28 11:50:50|42250.2|42230.2|42250.2|42230.2|42250.3|42230.3|42250.2|42230.2|15
1724845860000|2024-08-28 11:51:00|42250.3|42230.3|42252.7|42232.7|42252.7|42232.7|42250.2|42230.2|13
1724845870000|2024-08-28 11:51:10|42250.2|42230.2|42247.8|42227.8|42250.2|42230.2|42247.8|42227.8|6
1724845880000|2024-08-28 11:51:20|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|5
1724845890000|2024-08-28 11:51:30|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|7
1724845900000|2024-08-28 11:51:40|42245.2|42225.2|42250.2|42230.2|42250.2|42230.2|42245.2|42225.2|8
1724845910000|2024-08-28 11:51:50|||||||||6
1724845920000|2024-08-28 11:52:00|42247.8|42227.8|42250.2|42230.2|42250.2|42230.2|42247.8|42227.8|8
1724845930000|2024-08-28 11:52:10|42245.2|42225.2|42235.3|42215.3|42245.2|42225.2|42235.3|42215.3|3
1724845940000|2024-08-28 11:52:20|42232.8|42212.8|42230.3|42210.3|42232.8|42212.8|42230.3|42210.3|0
1724845950000|2024-08-28 11:52:30|42232.8|42212.8|42237.7|42217.7|42237.7|42217.7|42232.8|42212.8|1
1724845970000|2024-08-28 11:52:50|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|1
1724845980000|2024-08-28 11:53:00|42242.7|42222.7|42240.2|42220.2|42245.2|42225.2|42237.8|42217.8|14
1724845990000|2024-08-28 11:53:10|42237.8|42217.8|42230.3|42210.3|42237.8|42217.8|42230.3|42210.3|6
1724846000000|2024-08-28 11:53:20|42232.8|42212.8|42225.3|42205.3|42232.8|42212.8|42225.3|42205.3|16
1724846010000|2024-08-28 11:53:30|42222.7|42202.7|42217.8|42197.8|42222.7|42202.7|42217.8|42197.8|13
1724846020000|2024-08-28 11:53:40|42215.3|42195.3|42217.9|42197.9|42217.9|42197.9|42215.3|42195.3|192
1724846030000|2024-08-28 11:53:50|42215.4|42195.4|42197.9|42177.9|42215.4|42195.4|42197.9|42177.9|70
1724846040000|2024-08-28 11:54:00|42195.4|42175.4|42192.9|42172.9|42197.9|42177.9|42192.9|42172.9|41
1724846050000|2024-08-28 11:54:10|42195.4|42175.4|42185.4|42165.4|42195.4|42175.4|42177.9|42157.9|25
1724846060000|2024-08-28 11:54:20|42182.9|42162.9|42182.9|42162.9|42187.9|42167.9|42182.9|42162.9|20
1724846070000|2024-08-28 11:54:30|42185.4|42165.4|42187.9|42167.9|42190.4|42170.4|42185.4|42165.4|60
1724846080000|2024-08-28 11:54:40|42190.4|42170.4|42192.9|42172.9|42192.9|42172.9|42187.9|42167.9|33
1724846090000|2024-08-28 11:54:50|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.8|42167.8|11
1724846100000|2024-08-28 11:55:00|42187.8|42167.8|42180.4|42160.4|42187.8|42167.8|42180.4|42160.4|21
1724846110000|2024-08-28 11:55:10|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42182.9|42162.9|5
1724846120000|2024-08-28 11:55:20|42182.9|42162.9|42192.9|42172.9|42192.9|42172.9|42182.9|42162.9|11
1724846130000|2024-08-28 11:55:30|42195.4|42175.4|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|14
1724846140000|2024-08-28 11:55:40|42197.9|42177.9|42200.4|42180.4|42200.4|42180.4|42195.4|42175.4|8
1724846150000|2024-08-28 11:55:50|42202.9|42182.9|42207.9|42187.9|42207.9|42187.9|42202.9|42182.9|14
1724846160000|2024-08-28 11:56:00|42205.4|42185.4|42200.4|42180.4|42205.4|42185.4|42200.4|42180.4|6
1724846170000|2024-08-28 11:56:10|42197.9|42177.9|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|4
1724846180000|2024-08-28 11:56:20|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|7
1724846190000|2024-08-28 11:56:30|42197.8|42177.8|42200.4|42180.4|42200.4|42180.4|42197.8|42177.8|26
1724846200000|2024-08-28 11:56:40|42197.9|42177.9|42205.4|42185.4|42205.4|42185.4|42197.9|42177.9|34
1724846210000|2024-08-28 11:56:50|42207.9|42187.9|42207.9|42187.9|42210.4|42190.4|42207.9|42187.9|8
1724846220000|2024-08-28 11:57:00|42210.4|42190.4|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|9
1724846230000|2024-08-28 11:57:10|42215.3|42195.3|42215.4|42195.4|42215.4|42195.4|42215.3|42195.3|7
1724846240000|2024-08-28 11:57:20|42212.9|42192.9|42212.9|42192.9|42215.4|42195.4|42212.9|42192.9|8
1724846250000|2024-08-28 11:57:30|42210.4|42190.4|42210.4|42190.4|42210.4|42190.4|42207.9|42187.9|19
1724846260000|2024-08-28 11:57:40|42210.3|42190.3|42210.4|42190.4|42210.4|42190.4|42207.9|42187.9|2
1724846270000|2024-08-28 11:57:50|42207.9|42187.9|42210.4|42190.4|42210.4|42190.4|42207.9|42187.9|1
1724846280000|2024-08-28 11:58:00|42215.4|42195.4|42217.8|42197.8|42217.8|42197.8|42212.9|42192.9|3
1724846290000|2024-08-28 11:58:10|42217.9|42197.9|42217.9|42197.9|42220.3|42200.3|42215.4|42195.4|7
1724846300000|2024-08-28 11:58:20|42215.5|42195.5|42215.4|42195.4|42217.9|42197.9|42215.4|42195.4|1
1724846310000|2024-08-28 11:58:30|42213|42193|42212.9|42192.9|42213|42193|42212.9|42192.9|0
1724846320000|2024-08-28 11:58:40|42205.4|42185.4|42203|42183|42205.4|42185.4|42203|42183|8
1724846330000|2024-08-28 11:58:50|||||||||10
1724846340000|2024-08-28 11:59:00|42198|42178|42195.4|42175.4|42198|42178|42195.4|42175.4|10
1724846350000|2024-08-28 11:59:10|42197.9|42177.9|42202.9|42182.9|42202.9|42182.9|42197.9|42177.9|12
1724846360000|2024-08-28 11:59:20|42205.4|42185.4|42205.4|42185.4|42207.9|42187.9|42202.9|42182.9|9
1724846370000|2024-08-28 11:59:30|42200.5|42180.5|42198|42178|42200.5|42180.5|42198|42178|4
1724846380000|2024-08-28 11:59:40|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42197.9|42177.9|8
1724846390000|2024-08-28 11:59:50|42197.9|42177.9|42200.4|42180.4|42200.4|42180.4|42197.9|42177.9|2
1724846400000|2024-08-28 12:00:00|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42197.9|42177.9|44
1724846410000|2024-08-28 12:00:10|42205.3|42185.3|42215.3|42195.3|42215.3|42195.3|42205.3|42185.3|68
1724846420000|2024-08-28 12:00:20|42220.3|42200.3|42212.9|42192.9|42220.3|42200.3|42212.9|42192.9|9
1724846430000|2024-08-28 12:00:30|42212.8|42192.8|42207.8|42187.8|42212.8|42192.8|42207.8|42187.8|2
1724846440000|2024-08-28 12:00:40|42205.4|42185.4|42205.3|42185.3|42205.4|42185.4|42205.3|42185.3|5
1724846450000|2024-08-28 12:00:50|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|7
1724846460000|2024-08-28 12:01:00|42202.8|42182.8|42202.9|42182.9|42205.3|42185.3|42202.8|42182.8|4
1724846470000|2024-08-28 12:01:10|42205.3|42185.3|42202.8|42182.8|42205.3|42185.3|42202.8|42182.8|5
1724846480000|2024-08-28 12:01:20|||||||||1
1724846490000|2024-08-28 12:01:30|42205.3|42185.3|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|2
1724846500000|2024-08-28 12:01:40|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|8
1724846510000|2024-08-28 12:01:50|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|8
1724846520000|2024-08-28 12:02:00|42205.3|42185.3|42205.3|42185.3|42207.8|42187.8|42202.8|42182.8|5
1724846530000|2024-08-28 12:02:10|42207.8|42187.8|42210.3|42190.3|42210.3|42190.3|42207.8|42187.8|3
1724846540000|2024-08-28 12:02:20|42212.8|42192.8|42210.3|42190.3|42212.8|42192.8|42210.3|42190.3|3
1724846550000|2024-08-28 12:02:30|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|9
1724846560000|2024-08-28 12:02:40|42207.8|42187.8|42212.8|42192.8|42212.8|42192.8|42207.8|42187.8|2
1724846570000|2024-08-28 12:02:50|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|10
1724846580000|2024-08-28 12:03:00|||||||||7
1724846590000|2024-08-28 12:03:10|42212.9|42192.9|42210.4|42190.4|42212.9|42192.9|42210.4|42190.4|15
1724846600000|2024-08-28 12:03:20|42207.9|42187.9|42207.8|42187.8|42207.9|42187.9|42207.8|42187.8|11
1724846610000|2024-08-28 12:03:30|42205.3|42185.3|42202.8|42182.8|42205.3|42185.3|42202.8|42182.8|22
1724846620000|2024-08-28 12:03:40|42202.9|42182.9|42202.8|42182.8|42205.3|42185.3|42202.8|42182.8|8
1724846630000|2024-08-28 12:03:50|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|7
1724846640000|2024-08-28 12:04:00|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42200.4|42180.4|40
1724846650000|2024-08-28 12:04:10|||||||||5
1724846660000|2024-08-28 12:04:20|42205.3|42185.3|42200.4|42180.4|42205.3|42185.3|42200.4|42180.4|9
1724846670000|2024-08-28 12:04:30|42197.9|42177.9|42207.8|42187.8|42207.8|42187.8|42195.4|42175.4|34
1724846680000|2024-08-28 12:04:40|42205.4|42185.4|42207.8|42187.8|42210.3|42190.3|42205.4|42185.4|5
1724846690000|2024-08-28 12:04:50|42205.4|42185.4|42197.9|42177.9|42205.4|42185.4|42197.9|42177.9|9
1724846700000|2024-08-28 12:05:00|42200.4|42180.4|42200.3|42180.3|42200.4|42180.4|42195.4|42175.4|8
1724846710000|2024-08-28 12:05:10|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|1
1724846720000|2024-08-28 12:05:20|||||||||15
1724846730000|2024-08-28 12:05:30|42202.8|42182.8|42200.4|42180.4|42202.9|42182.9|42195.4|42175.4|9
1724846740000|2024-08-28 12:05:40|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|10
1724846750000|2024-08-28 12:05:50|42207.8|42187.8|42210.3|42190.3|42210.3|42190.3|42207.8|42187.8|8
1724846760000|2024-08-28 12:06:00|42215.3|42195.3|42220.4|42200.4|42220.4|42200.4|42212.8|42192.8|21
1724846770000|2024-08-28 12:06:10|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|0
1724846780000|2024-08-28 12:06:20|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|9
1724846790000|2024-08-28 12:06:30|42225.3|42205.3|42220.3|42200.3|42225.3|42205.3|42220.3|42200.3|14
1724846800000|2024-08-28 12:06:40|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|2
1724846810000|2024-08-28 12:06:50|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|5
1724846820000|2024-08-28 12:07:00|42220.3|42200.3|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|3
1724846830000|2024-08-28 12:07:10|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|5
1724846840000|2024-08-28 12:07:20|42222.8|42202.8|42225.3|42205.3|42225.3|42205.3|42222.8|42202.8|7
1724846850000|2024-08-28 12:07:30|42222.8|42202.8|42220.3|42200.3|42222.8|42202.8|42220.3|42200.3|49
1724846860000|2024-08-28 12:07:40|42217.8|42197.8|42202.8|42182.8|42217.8|42197.8|42202.8|42182.8|9
1724846870000|2024-08-28 12:07:50|42200.3|42180.3|42202.8|42182.8|42202.8|42182.8|42200.3|42180.3|6
1724846880000|2024-08-28 12:08:00|||||||||5
1724846890000|2024-08-28 12:08:10|42200.4|42180.4|42202.8|42182.8|42202.8|42182.8|42200.4|42180.4|8
1724846900000|2024-08-28 12:08:20|42205.3|42185.3|42200.4|42180.4|42205.3|42185.3|42200.4|42180.4|4
1724846910000|2024-08-28 12:08:30|42200.3|42180.3|42195.4|42175.4|42200.4|42180.4|42195.4|42175.4|12
1724846920000|2024-08-28 12:08:40|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|4
1724846930000|2024-08-28 12:08:50|42195.3|42175.3|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|9
1724846940000|2024-08-28 12:09:00|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|17
1724846950000|2024-08-28 12:09:10|42190.4|42170.4|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|3
1724846960000|2024-08-28 12:09:20|42190.4|42170.4|42195.3|42175.3|42195.3|42175.3|42190.4|42170.4|5
1724846970000|2024-08-28 12:09:30|42195.4|42175.4|42197.8|42177.8|42197.8|42177.8|42195.4|42175.4|5
1724846980000|2024-08-28 12:09:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|1
1724846990000|2024-08-28 12:09:50|42195.3|42175.3|42177.9|42157.9|42195.3|42175.3|42177.9|42157.9|31
1724847000000|2024-08-28 12:10:00|42177.8|42157.8|42185.3|42165.3|42185.3|42165.3|42175.4|42155.4|39
1724847010000|2024-08-28 12:10:10|42190.3|42170.3|42192.8|42172.8|42192.8|42172.8|42190.3|42170.3|11
1724847020000|2024-08-28 12:10:20|42192.9|42172.9|42200.3|42180.3|42200.3|42180.3|42192.9|42172.9|27
1724847030000|2024-08-28 12:10:30|42202.8|42182.8|42200.3|42180.3|42202.8|42182.8|42200.3|42180.3|13
1724847040000|2024-08-28 12:10:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|13
1724847050000|2024-08-28 12:10:50|||||||||7
1724847060000|2024-08-28 12:11:00|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|13
1724847070000|2024-08-28 12:11:10|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|15
1724847080000|2024-08-28 12:11:20|42187.9|42167.9|42185.4|42165.4|42187.9|42167.9|42182.9|42162.9|18
1724847090000|2024-08-28 12:11:30|42180.4|42160.4|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|23
1724847100000|2024-08-28 12:11:40|42177.9|42157.9|42177.9|42157.9|42180.4|42160.4|42177.9|42157.9|6
1724847110000|2024-08-28 12:11:50|||||||||9
1724847130000|2024-08-28 12:12:10|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|6
1724847140000|2024-08-28 12:12:20|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|12
1724847150000|2024-08-28 12:12:30|||||||||1
1724847160000|2024-08-28 12:12:40|42180.4|42160.4|42182.9|42162.9|42182.9|42162.9|42180.4|42160.4|4
1724847170000|2024-08-28 12:12:50|42180.4|42160.4|42175.4|42155.4|42180.4|42160.4|42175.4|42155.4|29
1724847180000|2024-08-28 12:13:00|42172.9|42152.9|42172.8|42152.8|42175.4|42155.4|42172.8|42152.8|14
1724847190000|2024-08-28 12:13:10|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42172.8|42152.8|22
1724847200000|2024-08-28 12:13:20|||||||||3
1724847210000|2024-08-28 12:13:30|42175.3|42155.3|42175.4|42155.4|42175.4|42155.4|42172.8|42152.8|8
1724847220000|2024-08-28 12:13:40|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|10
1724847230000|2024-08-28 12:13:50|42177.9|42157.9|42185.4|42165.4|42185.4|42165.4|42177.9|42157.9|7
1724847240000|2024-08-28 12:14:00|42187.9|42167.9|42185.4|42165.4|42187.9|42167.9|42185.4|42165.4|9
1724847250000|2024-08-28 12:14:10|42187.8|42167.8|42187.9|42167.9|42187.9|42167.9|42187.8|42167.8|30
1724847260000|2024-08-28 12:14:20|||||||||7
1724847270000|2024-08-28 12:14:30|42185.4|42165.4|42190.4|42170.4|42190.4|42170.4|42185.4|42165.4|13
1724847280000|2024-08-28 12:14:40|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|7
1724847290000|2024-08-28 12:14:50|42195.3|42175.3|42195.4|42175.4|42195.4|42175.4|42195.3|42175.3|13
1724847300000|2024-08-28 12:15:00|42195.3|42175.3|42190.3|42170.3|42195.3|42175.3|42187.8|42167.8|8
1724847310000|2024-08-28 12:15:10|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42187.8|42167.8|4
1724847320000|2024-08-28 12:15:20|||||||||3
1724847330000|2024-08-28 12:15:30|42195.3|42175.3|42195.4|42175.4|42195.4|42175.4|42195.3|42175.3|11
1724847340000|2024-08-28 12:15:40|42197.8|42177.8|42197.9|42177.9|42197.9|42177.9|42195.4|42175.4|2
1724847350000|2024-08-28 12:15:50|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|7
1724847360000|2024-08-28 12:16:00|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|6
1724847370000|2024-08-28 12:16:10|||||||||8
1724847380000|2024-08-28 12:16:20|42205.4|42185.4|42207.8|42187.8|42207.8|42187.8|42205.4|42185.4|33
1724847390000|2024-08-28 12:16:30|42205.4|42185.4|42210.3|42190.3|42212.8|42192.8|42205.4|42185.4|22
1724847400000|2024-08-28 12:16:40|42205.4|42185.4|42207.8|42187.8|42207.8|42187.8|42205.4|42185.4|12
1724847410000|2024-08-28 12:16:50|42202.9|42182.9|42207.8|42187.8|42207.8|42187.8|42202.9|42182.9|5
1724847420000|2024-08-28 12:17:00|42205.3|42185.3|42207.8|42187.8|42207.8|42187.8|42205.3|42185.3|16
1724847430000|2024-08-28 12:17:10|42205.3|42185.3|42210.3|42190.3|42210.3|42190.3|42205.3|42185.3|8
1724847440000|2024-08-28 12:17:20|||||||||13
1724847450000|2024-08-28 12:17:30|||||||||6
1724847460000|2024-08-28 12:17:40|42207.8|42187.8|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|9
1724847470000|2024-08-28 12:17:50|||||||||11
1724847480000|2024-08-28 12:18:00|42200.3|42180.3|42202.8|42182.8|42205.3|42185.3|42200.3|42180.3|9
1724847490000|2024-08-28 12:18:10|42205.2|42185.2|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|10
1724847500000|2024-08-28 12:18:20|42202.8|42182.8|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|14
1724847510000|2024-08-28 12:18:30|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|7
1724847520000|2024-08-28 12:18:40|42195.4|42175.4|42197.8|42177.8|42197.8|42177.8|42195.4|42175.4|3
1724847530000|2024-08-28 12:18:50|42197.9|42177.9|42200.3|42180.3|42200.3|42180.3|42197.8|42177.8|12
1724847540000|2024-08-28 12:19:00|||||||||4
1724847550000|2024-08-28 12:19:10|||||||||6
1724847560000|2024-08-28 12:19:20|||||||||8
1724847570000|2024-08-28 12:19:30|42205.3|42185.3|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|10
1724847580000|2024-08-28 12:19:40|42197.8|42177.8|42197.9|42177.9|42200.3|42180.3|42197.8|42177.8|6
1724847590000|2024-08-28 12:19:50|42197.8|42177.8|42200.3|42180.3|42200.3|42180.3|42197.8|42177.8|5
1724847600000|2024-08-28 12:20:00|42195.3|42175.3|42200.3|42180.3|42200.3|42180.3|42195.3|42175.3|9
1724847610000|2024-08-28 12:20:10|42205.2|42185.2|42200.3|42180.3|42205.3|42185.3|42200.3|42180.3|34
1724847620000|2024-08-28 12:20:20|42197.8|42177.8|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|21
1724847630000|2024-08-28 12:20:30|42195.4|42175.4|42190.3|42170.3|42197.8|42177.8|42190.3|42170.3|24
1724847640000|2024-08-28 12:20:40|42187.8|42167.8|42190.3|42170.3|42190.3|42170.3|42187.8|42167.8|36
1724847650000|2024-08-28 12:20:50|42192.8|42172.8|42197.8|42177.8|42197.8|42177.8|42192.8|42172.8|15
1724847660000|2024-08-28 12:21:00|42197.9|42177.9|42197.8|42177.8|42197.9|42177.9|42197.8|42177.8|0
1724847670000|2024-08-28 12:21:10|42195.3|42175.3|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|19
1724847680000|2024-08-28 12:21:20|42197.9|42177.9|42202.9|42182.9|42202.9|42182.9|42197.9|42177.9|12
1724847690000|2024-08-28 12:21:30|42205.4|42185.4|42203|42183|42205.4|42185.4|42203|42183|9
1724847700000|2024-08-28 12:21:40|42200.5|42180.5|42205.4|42185.4|42205.4|42185.4|42200.5|42180.5|11
1724847710000|2024-08-28 12:21:50|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|10
1724847720000|2024-08-28 12:22:00|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|8
1724847730000|2024-08-28 12:22:10|42202.9|42182.9|42205.4|42185.4|42205.4|42185.4|42200.4|42180.4|11
1724847740000|2024-08-28 12:22:20|||||||||25
1724847750000|2024-08-28 12:22:30|42202.9|42182.9|42205.4|42185.4|42205.4|42185.4|42200.5|42180.5|13
1724847760000|2024-08-28 12:22:40|42202.9|42182.9|42200.4|42180.4|42205.4|42185.4|42200.4|42180.4|17
1724847770000|2024-08-28 12:22:50|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|1
1724847780000|2024-08-28 12:23:00|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|9
1724847790000|2024-08-28 12:23:10|||||||||15
1724847800000|2024-08-28 12:23:20|42200.3|42180.3|42205.3|42185.3|42205.3|42185.3|42200.3|42180.3|3
1724847810000|2024-08-28 12:23:30|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|18
1724847820000|2024-08-28 12:23:40|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|19
1724847830000|2024-08-28 12:23:50|||||||||4
1724847840000|2024-08-28 12:24:00|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|6
1724847850000|2024-08-28 12:24:10|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|5
1724847860000|2024-08-28 12:24:20|||||||||7
1724847870000|2024-08-28 12:24:30|42202.9|42182.9|42200.4|42180.4|42205.3|42185.3|42200.4|42180.4|6
1724847880000|2024-08-28 12:24:40|42202.9|42182.9|42205.4|42185.4|42205.4|42185.4|42202.9|42182.9|4
1724847890000|2024-08-28 12:24:50|42207.9|42187.9|42210.4|42190.4|42210.4|42190.4|42205.4|42185.4|13
1724847900000|2024-08-28 12:25:00|42210.3|42190.3|42210.4|42190.4|42210.4|42190.4|42205.4|42185.4|17
1724847910000|2024-08-28 12:25:10|||||||||11
1724847920000|2024-08-28 12:25:20|42207.9|42187.9|42207.9|42187.9|42210.4|42190.4|42205.4|42185.4|18
1724847930000|2024-08-28 12:25:30|42205.4|42185.4|42205.4|42185.4|42210.4|42190.4|42205.4|42185.4|12
1724847940000|2024-08-28 12:25:40|||||||||2
1724847950000|2024-08-28 12:25:50|42207.9|42187.9|42207.9|42187.9|42210.4|42190.4|42205.4|42185.4|26
1724847960000|2024-08-28 12:26:00|42210.3|42190.3|42210.4|42190.4|42210.4|42190.4|42210.3|42190.3|4
1724847970000|2024-08-28 12:26:10|||||||||6
1724847980000|2024-08-28 12:26:20|42212.8|42192.8|42207.9|42187.9|42212.8|42192.8|42207.9|42187.9|10
1724847990000|2024-08-28 12:26:30|||||||||2
1724848000000|2024-08-28 12:26:40|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|7
1724848010000|2024-08-28 12:26:50|||||||||1
1724848020000|2024-08-28 12:27:00|||||||||7
1724848030000|2024-08-28 12:27:10|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|12
1724848040000|2024-08-28 12:27:20|42198|42178|42192.9|42172.9|42198|42178|42190.4|42170.4|17
1724848050000|2024-08-28 12:27:30|42190.5|42170.5|42190.4|42170.4|42190.5|42170.5|42190.4|42170.4|6
1724848060000|2024-08-28 12:27:40|42187.9|42167.9|42185.4|42165.4|42190.4|42170.4|42185.4|42165.4|27
1724848070000|2024-08-28 12:27:50|||||||||13
1724848080000|2024-08-28 12:28:00|42185.3|42165.3|42185.4|42165.4|42185.4|42165.4|42185.3|42165.3|22
1724848090000|2024-08-28 12:28:10|||||||||11
1724848100000|2024-08-28 12:28:20|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|3
1724848110000|2024-08-28 12:28:30|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42182.9|42162.9|30
1724848120000|2024-08-28 12:28:40|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|3
1724848130000|2024-08-28 12:28:50|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|2
1724848140000|2024-08-28 12:29:00|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|8
1724848150000|2024-08-28 12:29:10|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|9
1724848160000|2024-08-28 12:29:20|42187.9|42167.9|42185.4|42165.4|42190.4|42170.4|42185.4|42165.4|14
1724848170000|2024-08-28 12:29:30|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|7
1724848180000|2024-08-28 12:29:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|12
1724848190000|2024-08-28 12:29:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|13
1724848200000|2024-08-28 12:30:00|42180.4|42160.4|42167.9|42147.9|42180.4|42160.4|42167.9|42147.9|27
1724848210000|2024-08-28 12:30:10|42165.4|42145.4|42170.4|42150.4|42170.4|42150.4|42165.4|42145.4|16
1724848220000|2024-08-28 12:30:20|||||||||4
1724848230000|2024-08-28 12:30:30|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|11
1724848240000|2024-08-28 12:30:40|42175.4|42155.4|42170.4|42150.4|42175.4|42155.4|42167.9|42147.9|27
1724848250000|2024-08-28 12:30:50|42168|42148|42167.9|42147.9|42170.4|42150.4|42165.4|42145.4|14
1724848260000|2024-08-28 12:31:00|42165.4|42145.4|42165.4|42145.4|42165.4|42145.4|42162.9|42142.9|8
1724848270000|2024-08-28 12:31:10|42162.9|42142.9|42165.4|42145.4|42165.4|42145.4|42160.4|42140.4|11
1724848280000|2024-08-28 12:31:20|||||||||1
1724848290000|2024-08-28 12:31:30|42167.9|42147.9|42165.4|42145.4|42167.9|42147.9|42165.4|42145.4|18
1724848300000|2024-08-28 12:31:40|42167.9|42147.9|42170.4|42150.4|42170.4|42150.4|42167.9|42147.9|10
1724848310000|2024-08-28 12:31:50|42167.9|42147.9|42162.9|42142.9|42167.9|42147.9|42162.9|42142.9|16
1724848320000|2024-08-28 12:32:00|42160.4|42140.4|42157.9|42137.9|42162.9|42142.9|42157.9|42137.9|22
1724848330000|2024-08-28 12:32:10|42160.4|42140.4|42165.4|42145.4|42165.4|42145.4|42155.4|42135.4|29
1724848340000|2024-08-28 12:32:20|||||||||7
1724848350000|2024-08-28 12:32:30|42165.5|42145.5|42170.5|42150.5|42170.5|42150.5|42165.5|42145.5|12
1724848360000|2024-08-28 12:32:40|42172.9|42152.9|42175.4|42155.4|42175.4|42155.4|42170.5|42150.5|17
1724848370000|2024-08-28 12:32:50|42172.9|42152.9|42175.4|42155.4|42175.4|42155.4|42172.9|42152.9|4
1724848380000|2024-08-28 12:33:00|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|25
1724848390000|2024-08-28 12:33:10|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|20
1724848400000|2024-08-28 12:33:20|42180.4|42160.4|42182.9|42162.9|42185.3|42165.3|42180.4|42160.4|12
1724848410000|2024-08-28 12:33:30|42180.4|42160.4|42183|42163|42183|42163|42180.4|42160.4|6
1724848420000|2024-08-28 12:33:40|42180.5|42160.5|42180.5|42160.5|42183|42163|42180.5|42160.5|8
1724848430000|2024-08-28 12:33:50|||||||||1
1724848440000|2024-08-28 12:34:00|42183|42163|42183|42163|42183|42163|42183|42163|10
1724848450000|2024-08-28 12:34:10|42185.5|42165.5|42187.9|42167.9|42187.9|42167.9|42185.5|42165.5|3
1724848460000|2024-08-28 12:34:20|42188|42168|42188|42168|42188|42168|42185.5|42165.5|6
1724848470000|2024-08-28 12:34:30|||||||||6
1724848480000|2024-08-28 12:34:40|42190.5|42170.5|42190.5|42170.5|42195.5|42175.5|42190.5|42170.5|18
1724848490000|2024-08-28 12:34:50|42195.5|42175.5|42193|42173|42195.5|42175.5|42193|42173|13
1724848500000|2024-08-28 12:35:00|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|20
1724848510000|2024-08-28 12:35:10|42190.4|42170.4|42180.5|42160.5|42190.4|42170.4|42180.5|42160.5|4
1724848520000|2024-08-28 12:35:20|||||||||3
1724848530000|2024-08-28 12:35:30|42180.4|42160.4|42178|42158|42180.4|42160.4|42178|42158|7
1724848540000|2024-08-28 12:35:40|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42178|42158|4
1724848550000|2024-08-28 12:35:50|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|4
1724848560000|2024-08-28 12:36:00|42180.5|42160.5|42185.5|42165.5|42185.5|42165.5|42180.5|42160.5|17
1724848570000|2024-08-28 12:36:10|42187.9|42167.9|42190.4|42170.4|42190.4|42170.4|42187.9|42167.9|21
1724848580000|2024-08-28 12:36:20|||||||||3
1724848590000|2024-08-28 12:36:30|42188|42168|42187.9|42167.9|42188|42168|42187.9|42167.9|16
1724848600000|2024-08-28 12:36:40|42185.5|42165.5|42180.5|42160.5|42185.5|42165.5|42180.5|42160.5|8
1724848610000|2024-08-28 12:36:50|42178|42158|42178|42158|42178|42158|42178|42158|2
1724848620000|2024-08-28 12:37:00|42170.5|42150.5|42160.4|42140.4|42170.5|42150.5|42155.5|42135.5|53
1724848630000|2024-08-28 12:37:10|42160.5|42140.5|42165.4|42145.4|42165.4|42145.4|42160.5|42140.5|23
1724848640000|2024-08-28 12:37:20|42170.3|42150.3|42175.5|42155.5|42175.5|42155.5|42170.3|42150.3|29
1724848650000|2024-08-28 12:37:30|42177.9|42157.9|42180.4|42160.4|42180.5|42160.5|42175.5|42155.5|4
1724848660000|2024-08-28 12:37:40|42178|42158|42180.5|42160.5|42180.5|42160.5|42177.9|42157.9|4
1724848670000|2024-08-28 12:37:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|12
1724848680000|2024-08-28 12:38:00|42180.5|42160.5|42185.4|42165.4|42185.4|42165.4|42180.5|42160.5|19
1724848690000|2024-08-28 12:38:10|42182.9|42162.9|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|8
1724848700000|2024-08-28 12:38:20|42185.4|42165.4|42185.5|42165.5|42185.5|42165.5|42183|42163|7
1724848710000|2024-08-28 12:38:30|42187.9|42167.9|42192.9|42172.9|42192.9|42172.9|42185.5|42165.5|32
1724848720000|2024-08-28 12:38:40|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|10
1724848730000|2024-08-28 12:38:50|42188|42168|42188|42168|42188|42168|42187.9|42167.9|11
1724848740000|2024-08-28 12:39:00|42185.5|42165.5|42195.3|42175.3|42195.3|42175.3|42185.5|42165.5|11
1724848750000|2024-08-28 12:39:10|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|6
1724848760000|2024-08-28 12:39:20|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|2
1724848780000|2024-08-28 12:39:40|42195.3|42175.3|42192.9|42172.9|42195.4|42175.4|42190.4|42170.4|15
1724848790000|2024-08-28 12:39:50|42190.5|42170.5|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|2
1724848800000|2024-08-28 12:40:00|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|21
1724848810000|2024-08-28 12:40:10|42207.8|42187.8|42215.4|42195.4|42215.4|42195.4|42207.8|42187.8|34
1724848820000|2024-08-28 12:40:20|42212.9|42192.9|42220.4|42200.4|42220.4|42200.4|42212.9|42192.9|54
1724848830000|2024-08-28 12:40:30|42222.9|42202.9|42222.9|42202.9|42225.4|42205.4|42220.4|42200.4|17
1724848840000|2024-08-28 12:40:40|42220.4|42200.4|42222.9|42202.9|42225.4|42205.4|42220.4|42200.4|11
1724848850000|2024-08-28 12:40:50|42225.4|42205.4|42220.4|42200.4|42225.4|42205.4|42220.4|42200.4|11
1724848860000|2024-08-28 12:41:00|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42220.4|42200.4|9
1724848870000|2024-08-28 12:41:10|||||||||2
1724848880000|2024-08-28 12:41:20|||||||||9
1724848890000|2024-08-28 12:41:30|||||||||2
1724848900000|2024-08-28 12:41:40|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|14
1724848910000|2024-08-28 12:41:50|42225.4|42205.4|42220.4|42200.4|42225.4|42205.4|42215.4|42195.4|35
1724848920000|2024-08-28 12:42:00|42222.9|42202.9|42220.4|42200.4|42222.9|42202.9|42220.4|42200.4|7
1724848930000|2024-08-28 12:42:10|42217.9|42197.9|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|11
1724848940000|2024-08-28 12:42:20|42217.9|42197.9|42225.4|42205.4|42225.4|42205.4|42217.9|42197.9|32
1724848950000|2024-08-28 12:42:30|42227.9|42207.9|42232.8|42212.8|42232.8|42212.8|42227.9|42207.9|25
1724848960000|2024-08-28 12:42:40|42230.4|42210.4|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|7
1724848970000|2024-08-28 12:42:50|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|0
1724848980000|2024-08-28 12:43:00|42235.3|42215.3|42232.9|42212.9|42235.3|42215.3|42230.4|42210.4|3
1724848990000|2024-08-28 12:43:10|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|0
1724849000000|2024-08-28 12:43:20|42230.3|42210.3|42225.4|42205.4|42230.3|42210.3|42225.4|42205.4|14
1724849010000|2024-08-28 12:43:30|42227.9|42207.9|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|10
1724849020000|2024-08-28 12:43:40|42230.3|42210.3|42232.9|42212.9|42232.9|42212.9|42230.3|42210.3|10
1724849030000|2024-08-28 12:43:50|42230.4|42210.4|42235.3|42215.3|42235.3|42215.3|42230.4|42210.4|8
1724849040000|2024-08-28 12:44:00|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|1
1724849050000|2024-08-28 12:44:10|42235.3|42215.3|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|8
1724849060000|2024-08-28 12:44:20|42237.9|42217.9|42242.9|42222.9|42242.9|42222.9|42237.9|42217.9|42
1724849070000|2024-08-28 12:44:30|42240.4|42220.4|42247.9|42227.9|42247.9|42227.9|42240.4|42220.4|42
1724849080000|2024-08-28 12:44:40|42250.4|42230.4|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|6
1724849090000|2024-08-28 12:44:50|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|11
1724849100000|2024-08-28 12:45:00|||||||||3
1724849110000|2024-08-28 12:45:10|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|9
1724849120000|2024-08-28 12:45:20|42243|42223|42243|42223|42243|42223|42243|42223|15
1724849130000|2024-08-28 12:45:30|||||||||2
1724849140000|2024-08-28 12:45:40|42247.9|42227.9|42245.5|42225.5|42247.9|42227.9|42245.4|42225.4|14
1724849150000|2024-08-28 12:45:50|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|14
1724849160000|2024-08-28 12:46:00|42240.4|42220.4|42247.9|42227.9|42247.9|42227.9|42240.4|42220.4|16
1724849170000|2024-08-28 12:46:10|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|5
1724849180000|2024-08-28 12:46:20|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|3
1724849190000|2024-08-28 12:46:30|42240.4|42220.4|42240.3|42220.3|42240.4|42220.4|42240.3|42220.3|3
1724849200000|2024-08-28 12:46:40|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|2
1724849210000|2024-08-28 12:46:50|42240.4|42220.4|42235.4|42215.4|42240.4|42220.4|42230.4|42210.4|127
1724849220000|2024-08-28 12:47:00|42237.9|42217.9|42240.3|42220.3|42240.3|42220.3|42237.9|42217.9|19
1724849230000|2024-08-28 12:47:10|42237.9|42217.9|42240.5|42220.5|42240.5|42220.5|42237.9|42217.9|7
1724849240000|2024-08-28 12:47:20|||||||||16
1724849250000|2024-08-28 12:47:30|42242.9|42222.9|42247.9|42227.9|42247.9|42227.9|42240.5|42220.5|7
1724849260000|2024-08-28 12:47:40|42245.4|42225.4|42247.9|42227.9|42250.4|42230.4|42245.4|42225.4|8
1724849270000|2024-08-28 12:47:50|42245.4|42225.4|42247.9|42227.9|42250.4|42230.4|42245.4|42225.4|4
1724849280000|2024-08-28 12:48:00|42245.5|42225.5|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|16
1724849290000|2024-08-28 12:48:10|||||||||5
1724849300000|2024-08-28 12:48:20|||||||||14
1724849310000|2024-08-28 12:48:30|42243|42223|42232.9|42212.9|42243|42223|42232.9|42212.9|57
1724849320000|2024-08-28 12:48:40|||||||||7
1724849330000|2024-08-28 12:48:50|42230.5|42210.5|42228|42208|42230.5|42210.5|42228|42208|9
1724849340000|2024-08-28 12:49:00|42227.9|42207.9|42227.9|42207.9|42230.4|42210.4|42225.4|42205.4|11
1724849350000|2024-08-28 12:49:10|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|0
1724849360000|2024-08-28 12:49:20|42227.9|42207.9|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|8
1724849370000|2024-08-28 12:49:30|||||||||4
1724849390000|2024-08-28 12:49:50|42232.9|42212.9|42232.9|42212.9|42235.4|42215.4|42230.4|42210.4|12
1724849400000|2024-08-28 12:50:00|42235.4|42215.4|42232.9|42212.9|42235.4|42215.4|42232.9|42212.9|5
1724849410000|2024-08-28 12:50:10|42230.4|42210.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|39
1724849420000|2024-08-28 12:50:20|42227.9|42207.9|42232.9|42212.9|42235.3|42215.3|42227.9|42207.9|46
1724849430000|2024-08-28 12:50:30|||||||||2
1724849440000|2024-08-28 12:50:40|42235.4|42215.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|20
1724849450000|2024-08-28 12:50:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|20
1724849460000|2024-08-28 12:51:00|||||||||2
1724849470000|2024-08-28 12:51:10|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|8
1724849480000|2024-08-28 12:51:20|42238|42218|42242.9|42222.9|42242.9|42222.9|42238|42218|10
1724849490000|2024-08-28 12:51:30|||||||||2
1724849500000|2024-08-28 12:51:40|||||||||2
1724849510000|2024-08-28 12:51:50|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|13
1724849520000|2024-08-28 12:52:00|42247.9|42227.9|42252.9|42232.9|42252.9|42232.9|42247.9|42227.9|13
1724849530000|2024-08-28 12:52:10|42250.4|42230.4|42252.9|42232.9|42255.4|42235.4|42250.4|42230.4|3
1724849540000|2024-08-28 12:52:20|42250.5|42230.5|42250.4|42230.4|42252.9|42232.9|42250.4|42230.4|3
1724849550000|2024-08-28 12:52:30|42252.9|42232.9|42252.9|42232.9|42255.4|42235.4|42252.9|42232.9|4
1724849560000|2024-08-28 12:52:40|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42250.4|42230.4|5
1724849570000|2024-08-28 12:52:50|42252.9|42232.9|42252.9|42232.9|42255.4|42235.4|42250.5|42230.5|4
1724849580000|2024-08-28 12:53:00|42253|42233|42252.9|42232.9|42257.9|42237.9|42252.9|42232.9|19
1724849590000|2024-08-28 12:53:10|42250.5|42230.5|42250.4|42230.4|42252.9|42232.9|42250.4|42230.4|12
1724849610000|2024-08-28 12:53:30|||||||||11
1724849620000|2024-08-28 12:53:40|42255.4|42235.4|42257.9|42237.9|42257.9|42237.9|42255.4|42235.4|13
1724849630000|2024-08-28 12:53:50|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|1
1724849640000|2024-08-28 12:54:00|42257.9|42237.9|42257.9|42237.9|42260.4|42240.4|42255.4|42235.4|12
1724849650000|2024-08-28 12:54:10|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|2
1724849660000|2024-08-28 12:54:20|42257.9|42237.9|42257.9|42237.9|42260.4|42240.4|42255.4|42235.4|9
1724849670000|2024-08-28 12:54:30|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|4
1724849680000|2024-08-28 12:54:40|42258|42238|42260.4|42240.4|42260.4|42240.4|42257.9|42237.9|8
1724849690000|2024-08-28 12:54:50|42265.4|42245.4|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|6
1724849700000|2024-08-28 12:55:00|||||||||9
1724849710000|2024-08-28 12:55:10|42265.5|42245.5|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|2
1724849720000|2024-08-28 12:55:20|||||||||1
1724849730000|2024-08-28 12:55:30|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|29
1724849740000|2024-08-28 12:55:40|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|7
1724849750000|2024-08-28 12:55:50|42267.9|42247.9|42270.4|42250.4|42270.4|42250.4|42267.9|42247.9|13
1724849760000|2024-08-28 12:56:00|42270.5|42250.5|42270.4|42250.4|42270.5|42250.5|42270.4|42250.4|21
1724849770000|2024-08-28 12:56:10|42270.5|42250.5|42275.4|42255.4|42275.4|42255.4|42270.5|42250.5|15
1724849780000|2024-08-28 12:56:20|||||||||10
1724849790000|2024-08-28 12:56:30|42272.9|42252.9|42270.4|42250.4|42272.9|42252.9|42270.4|42250.4|5
1724849800000|2024-08-28 12:56:40|||||||||2
1724849810000|2024-08-28 12:56:50|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|4
1724849820000|2024-08-28 12:57:00|42272.9|42252.9|42270.5|42250.5|42273|42253|42270.5|42250.5|6
1724849830000|2024-08-28 12:57:10|42273|42253|42270.5|42250.5|42273|42253|42270.5|42250.5|9
1724849840000|2024-08-28 12:57:20|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|2
1724849850000|2024-08-28 12:57:30|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|22
1724849860000|2024-08-28 12:57:40|42280.5|42260.5|42280.5|42260.5|42282.9|42262.9|42280.5|42260.5|11
1724849870000|2024-08-28 12:57:50|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|20
1724849880000|2024-08-28 12:58:00|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|9
1724849890000|2024-08-28 12:58:10|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|2
1724849900000|2024-08-28 12:58:20|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|12
1724849910000|2024-08-28 12:58:30|42272.9|42252.9|42270.5|42250.5|42272.9|42252.9|42270.5|42250.5|24
1724849920000|2024-08-28 12:58:40|42272.9|42252.9|42270.5|42250.5|42272.9|42252.9|42270.5|42250.5|2
1724849930000|2024-08-28 12:58:50|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|24
1724849940000|2024-08-28 12:59:00|42265.5|42245.5|42265.5|42245.5|42268|42248|42265.5|42245.5|8
1724849950000|2024-08-28 12:59:10|||||||||1
1724849960000|2024-08-28 12:59:20|42267.9|42247.9|42255.5|42235.5|42267.9|42247.9|42255.5|42235.5|14
1724849970000|2024-08-28 12:59:30|42253|42233|42255.5|42235.5|42258|42238|42253|42233|13
1724849980000|2024-08-28 12:59:40|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|3
1724849990000|2024-08-28 12:59:50|42253|42233|42252.9|42232.9|42253|42233|42252.9|42232.9|18
1724850000000|2024-08-28 13:00:00|42250.5|42230.5|42237.9|42217.9|42250.5|42230.5|42225.5|42205.5|89
1724850010000|2024-08-28 13:00:10|42240.4|42220.4|42238|42218|42240.4|42220.4|42233|42213|35
1724850020000|2024-08-28 13:00:20|42240.5|42220.5|42233|42213|42240.5|42220.5|42233|42213|24
1724850030000|2024-08-28 13:00:30|42235.5|42215.5|42225.5|42205.5|42235.5|42215.5|42225.5|42205.5|51
1724850040000|2024-08-28 13:00:40|42228|42208|42230.5|42210.5|42230.5|42210.5|42228|42208|27
1724850050000|2024-08-28 13:00:50|42228|42208|42222.9|42202.9|42228|42208|42222.9|42202.9|47
1724850060000|2024-08-28 13:01:00|42225.4|42205.4|42225.5|42205.5|42225.5|42205.5|42220.5|42200.5|41
1724850070000|2024-08-28 13:01:10|42227.9|42207.9|42240.5|42220.5|42240.5|42220.5|42225.5|42205.5|32
1724850080000|2024-08-28 13:01:20|42242.9|42222.9|42255.5|42235.5|42255.5|42235.5|42240.5|42220.5|28
1724850090000|2024-08-28 13:01:30|42253|42233|42250.5|42230.5|42255.5|42235.5|42250.5|42230.5|26
1724850100000|2024-08-28 13:01:40|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42240.5|42220.5|24
1724850110000|2024-08-28 13:01:50|42243|42223|42242.9|42222.9|42245.4|42225.4|42240.5|42220.5|31
1724850120000|2024-08-28 13:02:00|42240.5|42220.5|42240.4|42220.4|42242.9|42222.9|42235.5|42215.5|16
1724850130000|2024-08-28 13:02:10|42240.5|42220.5|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|6
1724850140000|2024-08-28 13:02:20|42245.4|42225.4|42260.5|42240.5|42260.5|42240.5|42243|42223|32
1724850150000|2024-08-28 13:02:30|42262.9|42242.9|42270.4|42250.4|42270.4|42250.4|42260.5|42240.5|49
1724850160000|2024-08-28 13:02:40|42267.9|42247.9|42273|42253|42273|42253|42265.5|42245.5|19
1724850170000|2024-08-28 13:02:50|42270.5|42250.5|42260.5|42240.5|42270.5|42250.5|42260.5|42240.5|32
1724850180000|2024-08-28 13:03:00|42258|42238|42255.5|42235.5|42258|42238|42247.9|42227.9|31
1724850190000|2024-08-28 13:03:10|42258|42238|42267.9|42247.9|42267.9|42247.9|42255.5|42235.5|13
1724850200000|2024-08-28 13:03:20|42270.4|42250.4|42267.9|42247.9|42270.4|42250.4|42267.9|42247.9|13
1724850210000|2024-08-28 13:03:30|42268|42248|42275.5|42255.5|42275.5|42255.5|42267.9|42247.9|11
1724850220000|2024-08-28 13:03:40|||||||||3
1724850230000|2024-08-28 13:03:50|42273|42253|42275.5|42255.5|42275.5|42255.5|42270.5|42250.5|11
1724850240000|2024-08-28 13:04:00|||||||||7
1724850250000|2024-08-28 13:04:10|42280.4|42260.4|42302.9|42282.9|42302.9|42282.9|42280.4|42260.4|68
1724850260000|2024-08-28 13:04:20|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|11
1724850270000|2024-08-28 13:04:30|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|3
1724850280000|2024-08-28 13:04:40|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|4
1724850290000|2024-08-28 13:04:50|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42300.4|42280.4|3
1724850300000|2024-08-28 13:05:00|42305.4|42285.4|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|5
1724850310000|2024-08-28 13:05:10|42305.3|42285.3|42302.9|42282.9|42305.4|42285.4|42300.4|42280.4|3
1724850320000|2024-08-28 13:05:20|42305.4|42285.4|42307.9|42287.9|42307.9|42287.9|42305.4|42285.4|2
1724850330000|2024-08-28 13:05:30|42310.4|42290.4|42310.4|42290.4|42315.3|42295.3|42310.4|42290.4|9
1724850340000|2024-08-28 13:05:40|42307.9|42287.9|42310.4|42290.4|42310.4|42290.4|42307.9|42287.9|3
1724850350000|2024-08-28 13:05:50|42307.9|42287.9|42310.4|42290.4|42312.9|42292.9|42307.9|42287.9|13
1724850360000|2024-08-28 13:06:00|42307.9|42287.9|42312.9|42292.9|42312.9|42292.9|42307.9|42287.9|11
1724850370000|2024-08-28 13:06:10|42310.4|42290.4|42305.4|42285.4|42312.9|42292.9|42305.4|42285.4|20
1724850380000|2024-08-28 13:06:20|42302.9|42282.9|42307.9|42287.9|42307.9|42287.9|42302.9|42282.9|10
1724850390000|2024-08-28 13:06:30|42305.4|42285.4|42302.9|42282.9|42305.4|42285.4|42300.4|42280.4|18
1724850400000|2024-08-28 13:06:40|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|2
1724850410000|2024-08-28 13:06:50|42302.9|42282.9|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|13
1724850420000|2024-08-28 13:07:00|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|27
1724850430000|2024-08-28 13:07:10|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|42295.4|42275.4|33
1724850440000|2024-08-28 13:07:20|42287.9|42267.9|42285.4|42265.4|42287.9|42267.9|42280.4|42260.4|46
1724850450000|2024-08-28 13:07:30|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|8
1724850460000|2024-08-28 13:07:40|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|10
1724850470000|2024-08-28 13:07:50|42292.9|42272.9|42295.4|42275.4|42295.4|42275.4|42290.4|42270.4|43
1724850480000|2024-08-28 13:08:00|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42292.9|42272.9|16
1724850490000|2024-08-28 13:08:10|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|13
1724850500000|2024-08-28 13:08:20|42295.4|42275.4|42302.9|42282.9|42302.9|42282.9|42295.4|42275.4|13
1724850510000|2024-08-28 13:08:30|42305.3|42285.3|42305.4|42285.4|42307.9|42287.9|42305.3|42285.3|12
1724850520000|2024-08-28 13:08:40|42307.9|42287.9|42307.9|42287.9|42310.4|42290.4|42305.4|42285.4|9
1724850530000|2024-08-28 13:08:50|42310.3|42290.3|42310.4|42290.4|42310.4|42290.4|42310.3|42290.3|13
1724850540000|2024-08-28 13:09:00|||||||||14
1724850550000|2024-08-28 13:09:10|||||||||17
1724850560000|2024-08-28 13:09:20|42308|42288|42305.4|42285.4|42308|42288|42305.4|42285.4|5
1724850570000|2024-08-28 13:09:30|42303|42283|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|16
1724850580000|2024-08-28 13:09:40|42305.4|42285.4|42302.9|42282.9|42305.4|42285.4|42302.9|42282.9|0
1724850590000|2024-08-28 13:09:50|42305.4|42285.4|42302.9|42282.9|42305.4|42285.4|42300.5|42280.5|0
1724850600000|2024-08-28 13:10:00|42305.4|42285.4|42305.4|42285.4|42307.9|42287.9|42305.4|42285.4|5
1724850610000|2024-08-28 13:10:10|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|11
1724850620000|2024-08-28 13:10:20|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|5
1724850630000|2024-08-28 13:10:30|||||||||1
1724850640000|2024-08-28 13:10:40|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|42300.4|42280.4|12
1724850650000|2024-08-28 13:10:50|||||||||9
1724850660000|2024-08-28 13:11:00|42305.3|42285.3|42305.4|42285.4|42305.4|42285.4|42305.3|42285.3|13
1724850670000|2024-08-28 13:11:10|42307.8|42287.8|42307.9|42287.9|42307.9|42287.9|42305.4|42285.4|4
1724850680000|2024-08-28 13:11:20|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|29
1724850690000|2024-08-28 13:11:30|42315.4|42295.4|42337.9|42317.9|42337.9|42317.9|42315.4|42295.4|52
1724850700000|2024-08-28 13:11:40|42340.4|42320.4|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|9
1724850710000|2024-08-28 13:11:50|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|8
1724850720000|2024-08-28 13:12:00|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|22
1724850730000|2024-08-28 13:12:10|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|6
1724850740000|2024-08-28 13:12:20|42337.8|42317.8|42335.3|42315.3|42337.8|42317.8|42335.3|42315.3|9
1724850750000|2024-08-28 13:12:30|42332.8|42312.8|42327.8|42307.8|42332.8|42312.8|42327.8|42307.8|5
1724850760000|2024-08-28 13:12:40|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42327.8|42307.8|7
1724850770000|2024-08-28 13:12:50|42327.8|42307.8|42330.3|42310.3|42330.3|42310.3|42327.8|42307.8|24
1724850780000|2024-08-28 13:13:00|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|4
1724850790000|2024-08-28 13:13:10|42332.8|42312.8|42332.8|42312.8|42335.3|42315.3|42332.8|42312.8|1
1724850800000|2024-08-28 13:13:20|42330.4|42310.4|42335.3|42315.3|42335.3|42315.3|42330.3|42310.3|4
1724850810000|2024-08-28 13:13:30|||||||||1
1724850820000|2024-08-28 13:13:40|||||||||7
1724850830000|2024-08-28 13:13:50|42337.9|42317.9|42345.3|42325.3|42345.3|42325.3|42337.9|42317.9|36
1724850840000|2024-08-28 13:14:00|42347.8|42327.8|42347.8|42327.8|42350.3|42330.3|42345.3|42325.3|11
1724850850000|2024-08-28 13:14:10|42350.3|42330.3|42347.8|42327.8|42350.3|42330.3|42345.3|42325.3|3
1724850860000|2024-08-28 13:14:20|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|4
1724850870000|2024-08-28 13:14:30|42347.8|42327.8|42332.8|42312.8|42347.8|42327.8|42332.8|42312.8|19
1724850880000|2024-08-28 13:14:40|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|18
1724850890000|2024-08-28 13:14:50|42337.8|42317.8|42335.3|42315.3|42337.8|42317.8|42335.3|42315.3|1
1724850900000|2024-08-28 13:15:00|42335.4|42315.4|42335.3|42315.3|42337.8|42317.8|42335.3|42315.3|11
1724850910000|2024-08-28 13:15:10|42332.9|42312.9|42330.3|42310.3|42335.3|42315.3|42330.3|42310.3|8
1724850920000|2024-08-28 13:15:20|42335.3|42315.3|42340.3|42320.3|42340.3|42320.3|42335.3|42315.3|12
1724850930000|2024-08-28 13:15:30|||||||||4
1724850940000|2024-08-28 13:15:40|42337.9|42317.9|42335.3|42315.3|42337.9|42317.9|42335.3|42315.3|12
1724850950000|2024-08-28 13:15:50|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|1
1724850960000|2024-08-28 13:16:00|42332.8|42312.8|42335.3|42315.3|42335.3|42315.3|42332.8|42312.8|2
1724850970000|2024-08-28 13:16:10|||||||||2
1724850980000|2024-08-28 13:16:20|42337.8|42317.8|42340.3|42320.3|42340.3|42320.3|42337.8|42317.8|2
1724850990000|2024-08-28 13:16:30|42342.8|42322.8|42352.8|42332.8|42352.8|42332.8|42342.8|42322.8|5
1724851000000|2024-08-28 13:16:40|42350.3|42330.3|42352.8|42332.8|42352.8|42332.8|42350.3|42330.3|21
1724851010000|2024-08-28 13:16:50|42355.3|42335.3|42345.3|42325.3|42355.3|42335.3|42345.3|42325.3|10
1724851020000|2024-08-28 13:17:00|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|15
1724851030000|2024-08-28 13:17:10|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|42345.3|42325.3|27
1724851040000|2024-08-28 13:17:20|||||||||6
1724851050000|2024-08-28 13:17:30|42335.3|42315.3|42330.3|42310.3|42335.3|42315.3|42327.8|42307.8|8
1724851060000|2024-08-28 13:17:40|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|10
1724851070000|2024-08-28 13:17:50|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|42325.4|42305.4|7
1724851080000|2024-08-28 13:18:00|||||||||40
1724851090000|2024-08-28 13:18:10|42325.3|42305.3|42320.4|42300.4|42325.3|42305.3|42320.4|42300.4|10
1724851100000|2024-08-28 13:18:20|||||||||6
1724851110000|2024-08-28 13:18:30|42322.8|42302.8|42327.8|42307.8|42330.3|42310.3|42320.4|42300.4|4
1724851120000|2024-08-28 13:18:40|42330.3|42310.3|42330.4|42310.4|42330.4|42310.4|42330.3|42310.3|1
1724851130000|2024-08-28 13:18:50|42332.8|42312.8|42332.9|42312.9|42332.9|42312.9|42332.8|42312.8|1
1724851140000|2024-08-28 13:19:00|||||||||1
1724851150000|2024-08-28 13:19:10|42330.4|42310.4|42335.3|42315.3|42335.3|42315.3|42330.3|42310.3|6
1724851160000|2024-08-28 13:19:20|42332.8|42312.8|42327.9|42307.9|42332.8|42312.8|42327.9|42307.9|8
1724851170000|2024-08-28 13:19:30|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|7
1724851180000|2024-08-28 13:19:40|42325.4|42305.4|42317.9|42297.9|42325.4|42305.4|42315.4|42295.4|20
1724851190000|2024-08-28 13:19:50|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|11
1724851200000|2024-08-28 13:20:00|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|5
1724851210000|2024-08-28 13:20:10|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|2
1724851220000|2024-08-28 13:20:20|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|42327.8|42307.8|2
1724851230000|2024-08-28 13:20:30|42330.3|42310.3|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|10
1724851240000|2024-08-28 13:20:40|42327.8|42307.8|42325.4|42305.4|42327.8|42307.8|42325.4|42305.4|2
1724851250000|2024-08-28 13:20:50|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42322.9|42302.9|4
1724851260000|2024-08-28 13:21:00|42322.9|42302.9|42320.4|42300.4|42322.9|42302.9|42320.4|42300.4|10
1724851270000|2024-08-28 13:21:10|42322.8|42302.8|42320.4|42300.4|42322.8|42302.8|42320.4|42300.4|4
1724851280000|2024-08-28 13:21:20|42322.8|42302.8|42320.4|42300.4|42322.8|42302.8|42320.4|42300.4|3
1724851290000|2024-08-28 13:21:30|||||||||9
1724851300000|2024-08-28 13:21:40|42315.4|42295.4|42310.3|42290.3|42315.4|42295.4|42310.3|42290.3|13
1724851310000|2024-08-28 13:21:50|42307.8|42287.8|42305.3|42285.3|42307.8|42287.8|42305.3|42285.3|11
1724851320000|2024-08-28 13:22:00|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|13
1724851330000|2024-08-28 13:22:10|42302.9|42282.9|42297.9|42277.9|42302.9|42282.9|42297.9|42277.9|25
1724851340000|2024-08-28 13:22:20|42300.4|42280.4|42300.5|42280.5|42303|42283|42300.4|42280.4|5
1724851350000|2024-08-28 13:22:30|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|42305.4|42285.4|7
1724851360000|2024-08-28 13:22:40|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|6
1724851370000|2024-08-28 13:22:50|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|5
1724851380000|2024-08-28 13:23:00|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42305.5|42285.5|9
1724851410000|2024-08-28 13:23:30|42315.4|42295.4|42320.3|42300.3|42320.3|42300.3|42315.4|42295.4|38
1724851430000|2024-08-28 13:23:50|42317.8|42297.8|42317.8|42297.8|42317.9|42297.9|42315.4|42295.4|8
1724851440000|2024-08-28 13:24:00|42315.4|42295.4|42315.4|42295.4|42317.8|42297.8|42315.4|42295.4|1
1724851450000|2024-08-28 13:24:10|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42312.8|42292.8|18
1724851460000|2024-08-28 13:24:20|42312.9|42292.9|42315.4|42295.4|42315.4|42295.4|42312.8|42292.8|8
1724851470000|2024-08-28 13:24:30|42312.9|42292.9|42312.8|42292.8|42312.9|42292.9|42312.8|42292.8|11
1724851480000|2024-08-28 13:24:40|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|2
1724851490000|2024-08-28 13:24:50|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|9
1724851500000|2024-08-28 13:25:00|42312.8|42292.8|42320.3|42300.3|42320.3|42300.3|42312.8|42292.8|10
1724851510000|2024-08-28 13:25:10|42322.7|42302.7|42330.3|42310.3|42330.3|42310.3|42322.7|42302.7|6
1724851530000|2024-08-28 13:25:30|42332.8|42312.8|42330.3|42310.3|42332.8|42312.8|42330.3|42310.3|6
1724851540000|2024-08-28 13:25:40|42330.4|42310.4|42325.4|42305.4|42330.4|42310.4|42325.4|42305.4|5
1724851550000|2024-08-28 13:25:50|42322.9|42302.9|42322.9|42302.9|42325.4|42305.4|42320.4|42300.4|7
1724851560000|2024-08-28 13:26:00|42325.3|42305.3|42322.9|42302.9|42325.4|42305.4|42322.9|42302.9|19
1724851570000|2024-08-28 13:26:10|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|42320.5|42300.5|9
1724851580000|2024-08-28 13:26:20|42318|42298|42318|42298|42320.5|42300.5|42318|42298|4
1724851590000|2024-08-28 13:26:30|42320.4|42300.4|42322.9|42302.9|42322.9|42302.9|42320.4|42300.4|12
1724851600000|2024-08-28 13:26:40|42320.5|42300.5|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|1
1724851610000|2024-08-28 13:26:50|||||||||1
1724851620000|2024-08-28 13:27:00|42323|42303|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|13
1724851630000|2024-08-28 13:27:10|42323|42303|42325.5|42305.5|42325.5|42305.5|42320.5|42300.5|3
1724851640000|2024-08-28 13:27:20|||||||||11
1724851650000|2024-08-28 13:27:30|42327.9|42307.9|42325.5|42305.5|42327.9|42307.9|42325.5|42305.5|3
1724851660000|2024-08-28 13:27:40|42327.9|42307.9|42327.9|42307.9|42330.4|42310.4|42325.5|42305.5|3
1724851670000|2024-08-28 13:27:50|42325.5|42305.5|42330.4|42310.4|42330.4|42310.4|42325.5|42305.5|12
1724851680000|2024-08-28 13:28:00|||||||||1
1724851690000|2024-08-28 13:28:10|42335.5|42315.5|42340.5|42320.5|42340.5|42320.5|42335.5|42315.5|5
1724851700000|2024-08-28 13:28:20|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|11
1724851710000|2024-08-28 13:28:30|42343|42323|42343|42323|42343|42323|42343|42323|5
1724851720000|2024-08-28 13:28:40|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|1
1724851730000|2024-08-28 13:28:50|42340.4|42320.4|42335.5|42315.5|42340.4|42320.4|42335.5|42315.5|13
1724851740000|2024-08-28 13:29:00|42335.6|42315.6|42340.5|42320.5|42340.5|42320.5|42335.6|42315.6|4
1724851750000|2024-08-28 13:29:10|42345.5|42325.5|42343|42323|42345.5|42325.5|42343|42323|7
1724851760000|2024-08-28 13:29:20|42345.5|42325.5|42347.9|42327.9|42348|42328|42345.5|42325.5|4
1724851770000|2024-08-28 13:29:30|42348|42328|42347.9|42327.9|42348|42328|42345.4|42325.4|9
1724851780000|2024-08-28 13:29:40|42345.5|42325.5|42367.9|42347.9|42367.9|42347.9|42345.5|42325.5|9
1724851790000|2024-08-28 13:29:50|42370.4|42350.4|42373|42353|42373|42353|42365.5|42345.5|22
1724851800000|2024-08-28 13:30:00|42375.4|42355.4|42353|42333|42377.9|42357.9|42353|42333|47
1724851810000|2024-08-28 13:30:10|42355.4|42335.4|42363|42343|42365.5|42345.5|42350.5|42330.5|37
1724851820000|2024-08-28 13:30:20|42367.9|42347.9|42367.9|42347.9|42368|42348|42365.5|42345.5|14
1724851830000|2024-08-28 13:30:30|42370.5|42350.5|42375.4|42355.4|42375.4|42355.4|42370.5|42350.5|23
1724851840000|2024-08-28 13:30:40|42377.9|42357.9|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|7
1724851850000|2024-08-28 13:30:50|42377.9|42357.9|42385.4|42365.4|42385.4|42365.4|42377.9|42357.9|12
1724851860000|2024-08-28 13:31:00|42387.8|42367.8|42375.4|42355.4|42387.8|42367.8|42375.4|42355.4|17
1724851870000|2024-08-28 13:31:10|42380.3|42360.3|42375.4|42355.4|42380.4|42360.4|42375.4|42355.4|18
1724851880000|2024-08-28 13:31:20|42377.9|42357.9|42377.9|42357.9|42377.9|42357.9|42375.4|42355.4|26
1724851890000|2024-08-28 13:31:30|42375.4|42355.4|42367.9|42347.9|42375.4|42355.4|42367.9|42347.9|9
1724851900000|2024-08-28 13:31:40|42365.4|42345.4|42358|42338|42365.4|42345.4|42358|42338|14
1724851910000|2024-08-28 13:31:50|42355.5|42335.5|42347.9|42327.9|42355.5|42335.5|42345.5|42325.5|4
1724851920000|2024-08-28 13:32:00|42348|42328|42363|42343|42363|42343|42345.5|42325.5|4
1724851930000|2024-08-28 13:32:10|42365.4|42345.4|42358|42338|42365.5|42345.5|42358|42338|8
1724851940000|2024-08-28 13:32:20|42355.5|42335.5|42348|42328|42355.5|42335.5|42348|42328|1
1724851950000|2024-08-28 13:32:30|42350.4|42330.4|42348|42328|42350.5|42330.5|42345.5|42325.5|6
1724851960000|2024-08-28 13:32:40|42350.4|42330.4|42348|42328|42350.5|42330.5|42345.5|42325.5|2
1724851970000|2024-08-28 13:32:50|42345.5|42325.5|42338|42318|42345.5|42325.5|42338|42318|4
1724851980000|2024-08-28 13:33:00|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42333|42313|19
1724851990000|2024-08-28 13:33:10|42337.9|42317.9|42335.5|42315.5|42338|42318|42335.5|42315.5|1
1724852000000|2024-08-28 13:33:20|42340.5|42320.5|42335.5|42315.5|42340.5|42320.5|42335.5|42315.5|7
1724852010000|2024-08-28 13:33:30|42337.9|42317.9|42335.5|42315.5|42340.4|42320.4|42335.5|42315.5|1
1724852020000|2024-08-28 13:33:40|42333|42313|42330.5|42310.5|42333|42313|42330.5|42310.5|7
1724852030000|2024-08-28 13:33:50|42335.5|42315.5|42330.5|42310.5|42335.5|42315.5|42330.5|42310.5|15
1724852050000|2024-08-28 13:34:10|||||||||11
1724852060000|2024-08-28 13:34:20|||||||||10
1724852070000|2024-08-28 13:34:30|42333|42313|42333|42313|42333|42313|42330.5|42310.5|2
1724852080000|2024-08-28 13:34:40|42335.5|42315.5|42333|42313|42335.5|42315.5|42333|42313|5
1724852090000|2024-08-28 13:34:50|42330.5|42310.5|42325.5|42305.5|42330.5|42310.5|42325.5|42305.5|9
1724852100000|2024-08-28 13:35:00|42328|42308|42330.5|42310.5|42330.5|42310.5|42325.5|42305.5|15
1724852110000|2024-08-28 13:35:10|||||||||8
1724852120000|2024-08-28 13:35:20|42335.5|42315.5|42343|42323|42343|42323|42335.5|42315.5|7
1724852130000|2024-08-28 13:35:30|42345.4|42325.4|42345.5|42325.5|42345.5|42325.5|42345.4|42325.4|14
1724852140000|2024-08-28 13:35:40|42343|42323|42345.5|42325.5|42345.5|42325.5|42343|42323|0
1724852150000|2024-08-28 13:35:50|42348|42328|42348|42328|42348|42328|42348|42328|7
1724852160000|2024-08-28 13:36:00|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42343|42323|17
1724852170000|2024-08-28 13:36:10|42348|42328|42350.5|42330.5|42353|42333|42345.5|42325.5|10
1724852180000|2024-08-28 13:36:20|42353|42333|42355.5|42335.5|42355.5|42335.5|42353|42333|3
1724852190000|2024-08-28 13:36:30|42350.5|42330.5|42355.5|42335.5|42355.5|42335.5|42350.5|42330.5|3
1724852200000|2024-08-28 13:36:40|42353|42333|42353|42333|42353|42333|42353|42333|2
1724852210000|2024-08-28 13:36:50|42350.5|42330.5|42350.5|42330.5|42353|42333|42350.5|42330.5|1
1724852220000|2024-08-28 13:37:00|42353|42333|42360.5|42340.5|42360.5|42340.5|42353|42333|11
1724852230000|2024-08-28 13:37:10|42358|42338|42355.5|42335.5|42358|42338|42353|42333|9
1724852240000|2024-08-28 13:37:20|42358|42338|42360.5|42340.5|42360.5|42340.5|42358|42338|1
1724852250000|2024-08-28 13:37:30|42360.4|42340.4|42353|42333|42360.5|42340.5|42353|42333|10
1724852260000|2024-08-28 13:37:40|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42348|42328|3
1724852270000|2024-08-28 13:37:50|42353|42333|42362.9|42342.9|42365.4|42345.4|42353|42333|14
1724852280000|2024-08-28 13:38:00|42365.5|42345.5|42363|42343|42365.5|42345.5|42363|42343|0
1724852290000|2024-08-28 13:38:10|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42358.1|42338.1|8
1724852300000|2024-08-28 13:38:20|42363|42343|42363|42343|42363|42343|42363|42343|5
1724852310000|2024-08-28 13:38:30|42365.5|42345.5|42370.5|42350.5|42370.5|42350.5|42365.5|42345.5|4
1724852320000|2024-08-28 13:38:40|42372.9|42352.9|42370.5|42350.5|42372.9|42352.9|42368|42348|11
1724852330000|2024-08-28 13:38:50|42365.5|42345.5|42368|42348|42370.5|42350.5|42365.5|42345.5|10
1724852340000|2024-08-28 13:39:00|42370.4|42350.4|42370.5|42350.5|42373|42353|42370.4|42350.4|2
1724852350000|2024-08-28 13:39:10|42365.5|42345.5|42363|42343|42365.5|42345.5|42363|42343|5
1724852360000|2024-08-28 13:39:20|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|2
1724852370000|2024-08-28 13:39:30|42358.1|42338.1|42358|42338|42360.5|42340.5|42355.6|42335.6|9
1724852380000|2024-08-28 13:39:40|42355.6|42335.6|42358|42338|42360.5|42340.5|42355.6|42335.6|2
1724852390000|2024-08-28 13:39:50|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|17
1724852400000|2024-08-28 13:40:00|42353|42333|42340.5|42320.5|42353|42333|42340.5|42320.5|17
1724852410000|2024-08-28 13:40:10|42338.1|42318.1|42323.1|42303.1|42340.5|42320.5|42323.1|42303.1|22
1724852420000|2024-08-28 13:40:20|42325.6|42305.6|42320.6|42300.6|42325.6|42305.6|42320.6|42300.6|2
1724852430000|2024-08-28 13:40:30|42320.5|42300.5|42313|42293|42320.5|42300.5|42310.6|42290.6|34
1724852440000|2024-08-28 13:40:40|42315.5|42295.5|42310.6|42290.6|42315.5|42295.5|42305.6|42285.6|8
1724852450000|2024-08-28 13:40:50|42310.5|42290.5|42295.6|42275.6|42310.5|42290.5|42293.1|42273.1|49
1724852460000|2024-08-28 13:41:00|42298.1|42278.1|42295.6|42275.6|42298.1|42278.1|42295.6|42275.6|48
1724852470000|2024-08-28 13:41:10|42293.1|42273.1|42298.1|42278.1|42298.1|42278.1|42293.1|42273.1|25
1724852480000|2024-08-28 13:41:20|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|42290.6|42270.6|40
1724852490000|2024-08-28 13:41:30|42290.6|42270.6|42290.6|42270.6|42295.6|42275.6|42285.6|42265.6|24
1724852500000|2024-08-28 13:41:40|42288.2|42268.2|42283.2|42263.2|42290.6|42270.6|42283.2|42263.2|21
1724852510000|2024-08-28 13:41:50|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42283|42263|6
1724852520000|2024-08-28 13:42:00|42285.6|42265.6|42290.6|42270.6|42290.6|42270.6|42283.2|42263.2|11
1724852530000|2024-08-28 13:42:10|42293.1|42273.1|42313.1|42293.1|42313.1|42293.1|42293.1|42273.1|6
1724852540000|2024-08-28 13:42:20|42310.6|42290.6|42315.6|42295.6|42315.6|42295.6|42310.6|42290.6|18
1724852550000|2024-08-28 13:42:30|42318.1|42298.1|42323|42303|42323|42303|42318.1|42298.1|4
1724852560000|2024-08-28 13:42:40|42320.5|42300.5|42318|42298|42323|42303|42318|42298|8
1724852570000|2024-08-28 13:42:50|42315.5|42295.5|42313|42293|42315.5|42295.5|42310.5|42290.5|3
1724852580000|2024-08-28 13:43:00|42310.6|42290.6|42313|42293|42313|42293|42310.5|42290.5|4
1724852590000|2024-08-28 13:43:10|42325.5|42305.5|42335.5|42315.5|42335.5|42315.5|42325.5|42305.5|13
1724852600000|2024-08-28 13:43:20|42338|42318|42340.5|42320.5|42340.5|42320.5|42338|42318|4
1724852610000|2024-08-28 13:43:30|||||||||5
1724852620000|2024-08-28 13:43:40|42343|42323|42340.6|42320.6|42345.5|42325.5|42340.5|42320.5|9
1724852630000|2024-08-28 13:43:50|42340.5|42320.5|42328|42308|42340.5|42320.5|42328|42308|15
1724852640000|2024-08-28 13:44:00|42330.5|42310.5|42333|42313|42333|42313|42330.5|42310.5|37
1724852650000|2024-08-28 13:44:10|||||||||2
1724852660000|2024-08-28 13:44:20|42335.5|42315.5|42343|42323|42345.5|42325.5|42335.5|42315.5|6
1724852670000|2024-08-28 13:44:30|||||||||3
1724852680000|2024-08-28 13:44:40|42345.5|42325.5|42343|42323|42345.5|42325.5|42343|42323|6
1724852690000|2024-08-28 13:44:50|42345.5|42325.5|42348|42328|42350.4|42330.4|42345.5|42325.5|31
1724852700000|2024-08-28 13:45:00|42350.4|42330.4|42363|42343|42363|42343|42350.4|42330.4|7
1724852710000|2024-08-28 13:45:10|42365.5|42345.5|42378|42358|42382.9|42362.9|42365.5|42345.5|31
1724852720000|2024-08-28 13:45:20|42375.5|42355.5|42365.5|42345.5|42375.5|42355.5|42363|42343|48
1724852730000|2024-08-28 13:45:30|42363|42343|42365.5|42345.5|42365.5|42345.5|42363|42343|5
1724852740000|2024-08-28 13:45:40|42368|42348|42368|42348|42368|42348|42368|42348|4
1724852750000|2024-08-28 13:45:50|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|42368|42348|4
1724852760000|2024-08-28 13:46:00|42370.5|42350.5|42373|42353|42373|42353|42368.1|42348.1|11
1724852770000|2024-08-28 13:46:10|||||||||2
1724852780000|2024-08-28 13:46:20|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|9
1724852790000|2024-08-28 13:46:30|42378|42358|42383|42363|42383|42363|42378|42358|7
1724852800000|2024-08-28 13:46:40|42385.4|42365.4|42382.9|42362.9|42385.4|42365.4|42382.9|42362.9|9
1724852810000|2024-08-28 13:46:50|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|42385.4|42365.4|7
1724852820000|2024-08-28 13:47:00|42387.9|42367.9|42400.5|42380.5|42400.5|42380.5|42387.9|42367.9|26
1724852830000|2024-08-28 13:47:10|42403|42383|42390.5|42370.5|42403|42383|42390.5|42370.5|18
1724852840000|2024-08-28 13:47:20|42388|42368|42388|42368|42388|42368|42385.5|42365.5|6
1724852850000|2024-08-28 13:47:30|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42388|42368|1
1724852860000|2024-08-28 13:47:40|42385.6|42365.6|42380.6|42360.6|42388|42368|42380.6|42360.6|15
1724852870000|2024-08-28 13:47:50|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42378|42358|7
1724852880000|2024-08-28 13:48:00|42383|42363|42388|42368|42388|42368|42383|42363|9
1724852890000|2024-08-28 13:48:10|42390.5|42370.5|42395.5|42375.5|42395.5|42375.5|42390.5|42370.5|4
1724852900000|2024-08-28 13:48:20|||||||||13
1724852910000|2024-08-28 13:48:30|42398|42378|42395.5|42375.5|42398|42378|42395.5|42375.5|5
1724852920000|2024-08-28 13:48:40|42393.1|42373.1|42393|42373|42393.1|42373.1|42393|42373|2
1724852930000|2024-08-28 13:48:50|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|12
1724852940000|2024-08-28 13:49:00|42398|42378|42398|42378|42400.5|42380.5|42395.5|42375.5|4
1724852950000|2024-08-28 13:49:10|42395.6|42375.6|42400.5|42380.5|42400.5|42380.5|42395.5|42375.5|9
1724852960000|2024-08-28 13:49:20|42398|42378|42408|42388|42408|42388|42395.5|42375.5|20
1724852970000|2024-08-28 13:49:30|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42403|42383|4
1724852980000|2024-08-28 13:49:40|42403|42383|42405.5|42385.5|42405.5|42385.5|42403|42383|0
1724852990000|2024-08-28 13:49:50|42408|42388|42405.5|42385.5|42408|42388|42405.5|42385.5|11
1724853000000|2024-08-28 13:50:00|42408|42388|42405.5|42385.5|42410.5|42390.5|42403|42383|17
1724853010000|2024-08-28 13:50:10|42408|42388|42405.5|42385.5|42408|42388|42405.5|42385.5|5
1724853020000|2024-08-28 13:50:20|||||||||2
1724853030000|2024-08-28 13:50:30|||||||||4
1724853040000|2024-08-28 13:50:40|42410.5|42390.5|42395.6|42375.6|42410.5|42390.5|42395.6|42375.6|29
1724853050000|2024-08-28 13:50:50|42398|42378|42398|42378|42398|42378|42398|42378|8
1724853060000|2024-08-28 13:51:00|42398.1|42378.1|42395.6|42375.6|42398.1|42378.1|42395.6|42375.6|7
1724853070000|2024-08-28 13:51:10|42398.1|42378.1|42403|42383|42403|42383|42398.1|42378.1|15
1724853080000|2024-08-28 13:51:20|42400.6|42380.6|42388.1|42368.1|42400.6|42380.6|42388.1|42368.1|23
1724853090000|2024-08-28 13:51:30|42388|42368|42385.6|42365.6|42388|42368|42385.6|42365.6|4
1724853100000|2024-08-28 13:51:40|42388.1|42368.1|42388.1|42368.1|42388.1|42368.1|42385.6|42365.6|0
1724853110000|2024-08-28 13:51:50|42385.6|42365.6|42388.1|42368.1|42390.6|42370.6|42385.6|42365.6|16
1724853120000|2024-08-28 13:52:00|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42385.6|42365.6|6
1724853130000|2024-08-28 13:52:10|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42388.1|42368.1|17
1724853140000|2024-08-28 13:52:20|42388.1|42368.1|42383.1|42363.1|42390.6|42370.6|42383.1|42363.1|25
1724853150000|2024-08-28 13:52:30|42380.6|42360.6|42375.6|42355.6|42380.6|42360.6|42375.6|42355.6|8
1724853160000|2024-08-28 13:52:40|42373.1|42353.1|42370.6|42350.6|42373.1|42353.1|42370.6|42350.6|4
1724853170000|2024-08-28 13:52:50|42370.5|42350.5|42370.6|42350.6|42370.6|42350.6|42368.1|42348.1|9
1724853180000|2024-08-28 13:53:00|42368.1|42348.1|42368.1|42348.1|42370.6|42350.6|42365.6|42345.6|8
1724853190000|2024-08-28 13:53:10|42370.6|42350.6|42360.6|42340.6|42370.6|42350.6|42360.6|42340.6|12
1724853200000|2024-08-28 13:53:20|42358.1|42338.1|42360.6|42340.6|42360.6|42340.6|42358.1|42338.1|7
1724853210000|2024-08-28 13:53:30|42358.1|42338.1|42360.6|42340.6|42363.1|42343.1|42358.1|42338.1|4
1724853220000|2024-08-28 13:53:40|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|2
1724853230000|2024-08-28 13:53:50|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|4
1724853240000|2024-08-28 13:54:00|42363.1|42343.1|42368.1|42348.1|42368.1|42348.1|42363.1|42343.1|11
1724853250000|2024-08-28 13:54:10|42370.5|42350.5|42373.1|42353.1|42375.5|42355.5|42370.5|42350.5|8
1724853260000|2024-08-28 13:54:20|42375.5|42355.5|42373.1|42353.1|42378|42358|42370.6|42350.6|3
1724853270000|2024-08-28 13:54:30|42375.5|42355.5|42370.6|42350.6|42375.6|42355.6|42370.6|42350.6|9
1724853280000|2024-08-28 13:54:40|42368.1|42348.1|42365.6|42345.6|42368.1|42348.1|42363.1|42343.1|2
1724853290000|2024-08-28 13:54:50|||||||||9
1724853300000|2024-08-28 13:55:00|42363.1|42343.1|42368.1|42348.1|42368.1|42348.1|42363.1|42343.1|5
1724853310000|2024-08-28 13:55:10|42365.6|42345.6|42353.1|42333.1|42365.6|42345.6|42353.1|42333.1|14
1724853320000|2024-08-28 13:55:20|||||||||7
1724853340000|2024-08-28 13:55:40|42358|42338|42363.1|42343.1|42363.1|42343.1|42358|42338|8
1724853350000|2024-08-28 13:55:50|42365.5|42345.5|42368.1|42348.1|42368.1|42348.1|42363.1|42343.1|1
1724853360000|2024-08-28 13:56:00|42370.5|42350.5|42370.6|42350.6|42370.6|42350.6|42370.5|42350.5|14
1724853370000|2024-08-28 13:56:10|42368.1|42348.1|42370.6|42350.6|42370.6|42350.6|42365.6|42345.6|7
1724853380000|2024-08-28 13:56:20|42373|42353|42378|42358|42378|42358|42373|42353|4
1724853390000|2024-08-28 13:56:30|42380.5|42360.5|42380.6|42360.6|42383.1|42363.1|42380.5|42360.5|8
1724853400000|2024-08-28 13:56:40|42383|42363|42383|42363|42383|42363|42380.6|42360.6|8
1724853410000|2024-08-28 13:56:50|42385.5|42365.5|42388|42368|42388|42368|42385.5|42365.5|3
1724853420000|2024-08-28 13:57:00|42390.5|42370.5|42388|42368|42390.5|42370.5|42388|42368|6
1724853430000|2024-08-28 13:57:10|42385.6|42365.6|42383.1|42363.1|42385.6|42365.6|42383.1|42363.1|8
1724853440000|2024-08-28 13:57:20|42383|42363|42378.1|42358.1|42383|42363|42378.1|42358.1|7
1724853450000|2024-08-28 13:57:30|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|2
1724853460000|2024-08-28 13:57:40|42378.1|42358.1|42375.6|42355.6|42378.1|42358.1|42375.6|42355.6|5
1724853470000|2024-08-28 13:57:50|42378.1|42358.1|42380.5|42360.5|42380.5|42360.5|42375.6|42355.6|10
1724853480000|2024-08-28 13:58:00|42383|42363|42380.6|42360.6|42383|42363|42380.5|42360.5|7
1724853490000|2024-08-28 13:58:10|42383|42363|42378.1|42358.1|42383|42363|42378.1|42358.1|6
1724853500000|2024-08-28 13:58:20|42378|42358|42378|42358|42378|42358|42378|42358|2
1724853510000|2024-08-28 13:58:30|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|7
1724853520000|2024-08-28 13:58:40|42380.5|42360.5|42378|42358|42380.6|42360.6|42378|42358|1
1724853530000|2024-08-28 13:58:50|42380.5|42360.5|42378|42358|42380.5|42360.5|42378|42358|0
1724853540000|2024-08-28 13:59:00|42375.6|42355.6|42365.6|42345.6|42375.6|42355.6|42365.6|42345.6|4
1724853550000|2024-08-28 13:59:10|42368.1|42348.1|42370.6|42350.6|42370.6|42350.6|42368.1|42348.1|8
1724853560000|2024-08-28 13:59:20|42373.1|42353.1|42370.6|42350.6|42373.1|42353.1|42370.6|42350.6|3
1724853570000|2024-08-28 13:59:30|||||||||2
1724853580000|2024-08-28 13:59:40|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42373.1|42353.1|1
1724853590000|2024-08-28 13:59:50|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42373.1|42353.1|4
1724853600000|2024-08-28 14:00:00|42373.1|42353.1|42370.6|42350.6|42375.6|42355.6|42370.6|42350.6|2
1724853610000|2024-08-28 14:00:10|42375.5|42355.5|42365.6|42345.6|42375.6|42355.6|42365.6|42345.6|9
1724853620000|2024-08-28 14:00:20|42363.1|42343.1|42365.6|42345.6|42365.6|42345.6|42363.1|42343.1|3
1724853630000|2024-08-28 14:00:30|42368|42348|42370.6|42350.6|42370.6|42350.6|42368|42348|7
1724853640000|2024-08-28 14:00:40|42373.1|42353.1|42378|42358|42378|42358|42373.1|42353.1|4
1724853650000|2024-08-28 14:00:50|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42375.6|42355.6|6
1724853660000|2024-08-28 14:01:00|42380.5|42360.5|42385.5|42365.5|42388|42368|42380.5|42360.5|25
1724853670000|2024-08-28 14:01:10|42388|42368|42388|42368|42390.5|42370.5|42385.5|42365.5|5
1724853680000|2024-08-28 14:01:20|42390.5|42370.5|42388|42368|42390.5|42370.5|42388|42368|3
1724853690000|2024-08-28 14:01:30|42390.5|42370.5|42395.5|42375.5|42395.5|42375.5|42390.5|42370.5|6
1724853700000|2024-08-28 14:01:40|||||||||4
1724853710000|2024-08-28 14:01:50|42393|42373|42390.5|42370.5|42393|42373|42390.5|42370.5|2
1724853720000|2024-08-28 14:02:00|42388|42368|42388|42368|42390.5|42370.5|42388|42368|3
1724853730000|2024-08-28 14:02:10|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|42385.5|42365.5|9
1724853740000|2024-08-28 14:02:20|42383|42363|42383|42363|42385.5|42365.5|42380.5|42360.5|10
1724853750000|2024-08-28 14:02:30|42385.5|42365.5|42385.5|42365.5|42388|42368|42385.5|42365.5|3
1724853760000|2024-08-28 14:02:40|42378|42358|42378|42358|42378|42358|42375.6|42355.6|7
1724853770000|2024-08-28 14:02:50|42375.5|42355.5|42375.5|42355.5|42378|42358|42375.5|42355.5|5
1724853780000|2024-08-28 14:03:00|42373|42353|42375.5|42355.5|42375.5|42355.5|42373|42353|1
1724853790000|2024-08-28 14:03:10|42373|42353|42373|42353|42373|42353|42370.5|42350.5|6
1724853800000|2024-08-28 14:03:20|42375.5|42355.5|42383|42363|42383|42363|42375.5|42355.5|4
1724853810000|2024-08-28 14:03:30|42380.5|42360.5|42378|42358|42380.5|42360.5|42378|42358|9
1724853820000|2024-08-28 14:03:40|42375.6|42355.6|42378|42358|42378|42358|42375.6|42355.6|2
1724853830000|2024-08-28 14:03:50|||||||||5
1724853840000|2024-08-28 14:04:00|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|2
1724853850000|2024-08-28 14:04:10|42383|42363|42385.5|42365.5|42385.5|42365.5|42383|42363|25
1724853860000|2024-08-28 14:04:20|42388|42368|42385.5|42365.5|42388|42368|42385.5|42365.5|1
1724853870000|2024-08-28 14:04:30|||||||||5
1724853880000|2024-08-28 14:04:40|42388|42368|42388.1|42368.1|42390.5|42370.5|42388|42368|8
1724853890000|2024-08-28 14:04:50|42385.6|42365.6|42375.6|42355.6|42388|42368|42375.6|42355.6|8
1724853900000|2024-08-28 14:05:00|42373.1|42353.1|42385.5|42365.5|42388|42368|42373.1|42353.1|12
1724853910000|2024-08-28 14:05:10|42383.1|42363.1|42388|42368|42388|42368|42383.1|42363.1|2
1724853920000|2024-08-28 14:05:20|42388.1|42368.1|42385.5|42365.5|42388.1|42368.1|42385.5|42365.5|3
1724853930000|2024-08-28 14:05:30|42388|42368|42398|42378|42400.5|42380.5|42388|42368|13
1724853940000|2024-08-28 14:05:40|42395.6|42375.6|42390.6|42370.6|42395.6|42375.6|42390.6|42370.6|3
1724853950000|2024-08-28 14:05:50|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|10
1724853960000|2024-08-28 14:06:00|42393|42373|42398|42378|42398|42378|42393|42373|9
1724853970000|2024-08-28 14:06:10|42393|42373|42390.6|42370.6|42395.5|42375.5|42390.6|42370.6|1
1724853980000|2024-08-28 14:06:20|42390.5|42370.5|42383.1|42363.1|42390.5|42370.5|42383.1|42363.1|5
1724853990000|2024-08-28 14:06:30|42385.5|42365.5|42388|42368|42388|42368|42385.5|42365.5|6
1724854000000|2024-08-28 14:06:40|42383.1|42363.1|42385.6|42365.6|42385.6|42365.6|42383.1|42363.1|3
1724854010000|2024-08-28 14:06:50|42385.5|42365.5|42388|42368|42388|42368|42385.5|42365.5|15
1724854020000|2024-08-28 14:07:00|42390.4|42370.4|42388|42368|42390.5|42370.5|42385.5|42365.5|8
1724854030000|2024-08-28 14:07:10|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42388|42368|4
1724854040000|2024-08-28 14:07:20|42393|42373|42403|42383|42403|42383|42393|42373|14
1724854050000|2024-08-28 14:07:30|42403.1|42383.1|42403|42383|42403.1|42383.1|42403|42383|0
1724854060000|2024-08-28 14:07:40|||||||||1
1724854070000|2024-08-28 14:07:50|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|0
1724854080000|2024-08-28 14:08:00|42408|42388|42405.5|42385.5|42410.5|42390.5|42405.5|42385.5|14
1724854090000|2024-08-28 14:08:10|42403.1|42383.1|42405.5|42385.5|42405.5|42385.5|42403|42383|1
1724854100000|2024-08-28 14:08:20|42403.1|42383.1|42415.5|42395.5|42415.5|42395.5|42403|42383|9
1724854110000|2024-08-28 14:08:30|42417.9|42397.9|42420.4|42400.4|42420.4|42400.4|42417.9|42397.9|5
1724854120000|2024-08-28 14:08:40|42420.5|42400.5|42425.5|42405.5|42428|42408|42420.5|42400.5|3
1724854130000|2024-08-28 14:08:50|42425.6|42405.6|42430.5|42410.5|42430.5|42410.5|42425.6|42405.6|6
1724854140000|2024-08-28 14:09:00|42428.1|42408.1|42430.5|42410.5|42433|42413|42428|42408|9
1724854150000|2024-08-28 14:09:10|42433|42413|42435.5|42415.5|42435.5|42415.5|42430.5|42410.5|42
1724854160000|2024-08-28 14:09:20|42435.6|42415.6|42430.6|42410.6|42435.6|42415.6|42430.6|42410.6|23
1724854170000|2024-08-28 14:09:30|42433|42413|42430.6|42410.6|42433|42413|42430.6|42410.6|1
1724854180000|2024-08-28 14:09:40|42430.5|42410.5|42430.5|42410.5|42430.5|42410.5|42430.5|42410.5|3
1724854190000|2024-08-28 14:09:50|42433|42413|42433|42413|42433|42413|42430.6|42410.6|11
1724854200000|2024-08-28 14:10:00|42435.5|42415.5|42433|42413|42435.5|42415.5|42433|42413|10
1724854210000|2024-08-28 14:10:10|42430.6|42410.6|42435.5|42415.5|42435.5|42415.5|42428.1|42408.1|19
1724854220000|2024-08-28 14:10:20|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42
1724854230000|2024-08-28 14:10:30|42435.5|42415.5|42435.6|42415.6|42435.6|42415.6|42435.5|42415.5|15
1724854240000|2024-08-28 14:10:40|42433.1|42413.1|42430.6|42410.6|42433.1|42413.1|42430.6|42410.6|27
1724854250000|2024-08-28 14:10:50|42428.1|42408.1|42430.6|42410.6|42430.6|42410.6|42428.1|42408.1|17
1724854260000|2024-08-28 14:11:00|42425.7|42405.7|42425.5|42405.5|42428|42408|42423|42403|47
1724854270000|2024-08-28 14:11:10|42423|42403|42415.6|42395.6|42425.6|42405.6|42413.1|42393.1|24
1724854280000|2024-08-28 14:11:20|42418.1|42398.1|42418.1|42398.1|42420.5|42400.5|42418.1|42398.1|17
1724854290000|2024-08-28 14:11:30|42420.5|42400.5|42418.1|42398.1|42420.5|42400.5|42418.1|42398.1|10
1724854300000|2024-08-28 14:11:40|42413.2|42393.2|42413|42393|42413.2|42393.2|42413|42393|31
1724854310000|2024-08-28 14:11:50|42405.6|42385.6|42403.1|42383.1|42405.6|42385.6|42403.1|42383.1|4
1724854320000|2024-08-28 14:12:00|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42398.1|42378.1|18
1724854330000|2024-08-28 14:12:10|42405.6|42385.6|42400.6|42380.6|42405.6|42385.6|42400.6|42380.6|5
1724854340000|2024-08-28 14:12:20|42403.1|42383.1|42400.6|42380.6|42403.1|42383.1|42400.6|42380.6|11
1724854350000|2024-08-28 14:12:30|42398.2|42378.2|42395.7|42375.7|42398.2|42378.2|42395.7|42375.7|15
1724854360000|2024-08-28 14:12:40|42400.6|42380.6|42408.1|42388.1|42408.1|42388.1|42398.1|42378.1|31
1724854370000|2024-08-28 14:12:50|42410.6|42390.6|42408.1|42388.1|42410.6|42390.6|42408.1|42388.1|5
1724854380000|2024-08-28 14:13:00|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42408.1|42388.1|4
1724854390000|2024-08-28 14:13:10|42408.2|42388.2|42410.6|42390.6|42413.1|42393.1|42408.2|42388.2|7
1724854400000|2024-08-28 14:13:20|42413.1|42393.1|42413.1|42393.1|42413.1|42393.1|42410.6|42390.6|2
1724854410000|2024-08-28 14:13:30|42410.7|42390.7|42408.1|42388.1|42410.7|42390.7|42408.1|42388.1|9
1724854420000|2024-08-28 14:13:40|42410.6|42390.6|42393.1|42373.1|42410.6|42390.6|42393.1|42373.1|10
1724854430000|2024-08-28 14:13:50|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|42390.6|42370.6|0
1724854440000|2024-08-28 14:14:00|42388.2|42368.2|42383.1|42363.1|42388.2|42368.2|42383.1|42363.1|13
1724854450000|2024-08-28 14:14:10|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|3
1724854460000|2024-08-28 14:14:20|42375.6|42355.6|42383.1|42363.1|42385.6|42365.6|42375.6|42355.6|5
1724854470000|2024-08-28 14:14:30|42380.6|42360.6|42388.1|42368.1|42388.1|42368.1|42380.6|42360.6|20
1724854480000|2024-08-28 14:14:40|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42388.1|42368.1|8
1724854490000|2024-08-28 14:14:50|42385.6|42365.6|42383.1|42363.1|42385.6|42365.6|42383.1|42363.1|1
1724854500000|2024-08-28 14:15:00|42380.7|42360.7|42375.6|42355.6|42380.7|42360.7|42375.6|42355.6|7
1724854510000|2024-08-28 14:15:10|42373.2|42353.2|42380.5|42360.5|42380.5|42360.5|42373.2|42353.2|2
1724854520000|2024-08-28 14:15:20|42378.1|42358.1|42383.1|42363.1|42383.1|42363.1|42378.1|42358.1|2
1724854530000|2024-08-28 14:15:30|42380.6|42360.6|42385.6|42365.6|42385.6|42365.6|42380.6|42360.6|3
1724854540000|2024-08-28 14:15:40|42383.1|42363.1|42383.1|42363.1|42385.6|42365.6|42380.6|42360.6|2
1724854550000|2024-08-28 14:15:50|42385.6|42365.6|42383.1|42363.1|42385.6|42365.6|42380.6|42360.6|1
1724854560000|2024-08-28 14:16:00|42385.6|42365.6|42385.6|42365.6|42388.1|42368.1|42385.6|42365.6|9
1724854570000|2024-08-28 14:16:10|42383.1|42363.1|42385.6|42365.6|42385.6|42365.6|42383.1|42363.1|8
1724854580000|2024-08-28 14:16:20|42388.1|42368.1|42390.6|42370.6|42390.6|42370.6|42388.1|42368.1|3
1724854590000|2024-08-28 14:16:30|42390.7|42370.7|42398.1|42378.1|42398.1|42378.1|42390.7|42370.7|1
1724854600000|2024-08-28 14:16:40|42400.6|42380.6|42405.6|42385.6|42405.6|42385.6|42400.6|42380.6|1
1724854610000|2024-08-28 14:16:50|42408.1|42388.1|42415.6|42395.6|42415.6|42395.6|42408.1|42388.1|1
1724854620000|2024-08-28 14:17:00|42413.1|42393.1|42405.6|42385.6|42413.1|42393.1|42403.1|42383.1|17
1724854630000|2024-08-28 14:17:10|42403.1|42383.1|42400.6|42380.6|42403.1|42383.1|42400.6|42380.6|2
1724854640000|2024-08-28 14:17:20|42403.1|42383.1|42400.6|42380.6|42405.6|42385.6|42400.6|42380.6|13
1724854650000|2024-08-28 14:17:30|||||||||3
1724854660000|2024-08-28 14:17:40|42398.1|42378.1|42388.1|42368.1|42398.1|42378.1|42388.1|42368.1|15
1724854670000|2024-08-28 14:17:50|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42388.1|42368.1|1
1724854680000|2024-08-28 14:18:00|42390.6|42370.6|42400.6|42380.6|42400.6|42380.6|42390.6|42370.6|9
1724854690000|2024-08-28 14:18:10|42403.1|42383.1|42410.6|42390.6|42410.6|42390.6|42403.1|42383.1|5
1724854700000|2024-08-28 14:18:20|42413.1|42393.1|42415.6|42395.6|42415.6|42395.6|42413.1|42393.1|6
1724854710000|2024-08-28 14:18:30|42415.7|42395.7|42425.6|42405.6|42425.6|42405.6|42415.7|42395.7|5
1724854720000|2024-08-28 14:18:40|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|11
1724854730000|2024-08-28 14:18:50|42425.6|42405.6|42430.6|42410.6|42430.6|42410.6|42425.6|42405.6|3
1724854740000|2024-08-28 14:19:00|42428.2|42408.2|42420.7|42400.7|42430.6|42410.6|42420.7|42400.7|5
1724854750000|2024-08-28 14:19:10|42423.2|42403.2|42420.7|42400.7|42423.2|42403.2|42420.7|42400.7|2
1724854760000|2024-08-28 14:19:20|42423.1|42403.1|42423.1|42403.1|42425.6|42405.6|42420.7|42400.7|2
1724854770000|2024-08-28 14:19:30|42420.6|42400.6|42423.1|42403.1|42425.6|42405.6|42420.6|42400.6|0
1724854780000|2024-08-28 14:19:40|42423.2|42403.2|42428.1|42408.1|42428.1|42408.1|42423.2|42403.2|11
1724854790000|2024-08-28 14:19:50|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|42430.6|42410.6|9
1724854800000|2024-08-28 14:20:00|42433.1|42413.1|42435.6|42415.6|42435.6|42415.6|42433.1|42413.1|8
1724854810000|2024-08-28 14:20:10|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|6
1724854820000|2024-08-28 14:20:20|42435.5|42415.5|42435.6|42415.6|42435.6|42415.6|42435.5|42415.5|0
1724854830000|2024-08-28 14:20:30|42433.1|42413.1|42433.1|42413.1|42435.6|42415.6|42430.6|42410.6|7
1724854850000|2024-08-28 14:20:50|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|8
1724854860000|2024-08-28 14:21:00|42428.2|42408.2|42420.7|42400.7|42428.2|42408.2|42420.7|42400.7|9
1724854870000|2024-08-28 14:21:10|42420.6|42400.6|42420.7|42400.7|42420.7|42400.7|42418.1|42398.1|5
1724854880000|2024-08-28 14:21:20|42418.1|42398.1|42415.7|42395.7|42418.2|42398.2|42415.7|42395.7|4
1724854890000|2024-08-28 14:21:30|42413.2|42393.2|42418.1|42398.1|42418.1|42398.1|42413.2|42393.2|16
1724854900000|2024-08-28 14:21:40|42420.6|42400.6|42420.6|42400.6|42423.1|42403.1|42420.6|42400.6|1
1724854910000|2024-08-28 14:21:50|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|42415.6|42395.6|2
1724854920000|2024-08-28 14:22:00|42420.6|42400.6|42415.7|42395.7|42420.6|42400.6|42415.7|42395.7|3
1724854930000|2024-08-28 14:22:10|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|4
1724854940000|2024-08-28 14:22:20|42415.6|42395.6|42418.1|42398.1|42418.1|42398.1|42415.6|42395.6|9
1724854950000|2024-08-28 14:22:30|42418.2|42398.2|42420.7|42400.7|42420.7|42400.7|42415.7|42395.7|4
1724854960000|2024-08-28 14:22:40|42418.2|42398.2|42415.7|42395.7|42418.2|42398.2|42415.7|42395.7|3
1724854970000|2024-08-28 14:22:50|42413.2|42393.2|42413.2|42393.2|42415.7|42395.7|42413.2|42393.2|4
1724854980000|2024-08-28 14:23:00|42410.7|42390.7|42403.2|42383.2|42410.7|42390.7|42403.2|42383.2|8
1724854990000|2024-08-28 14:23:10|42405.6|42385.6|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|4
1724855000000|2024-08-28 14:23:20|42403.2|42383.2|42405.7|42385.7|42405.7|42385.7|42400.7|42380.7|4
1724855010000|2024-08-28 14:23:30|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|2
1724855020000|2024-08-28 14:23:40|||||||||1
1724855030000|2024-08-28 14:23:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|17
1724855040000|2024-08-28 14:24:00|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|7
1724855060000|2024-08-28 14:24:20|42405.6|42385.6|42405.7|42385.7|42405.7|42385.7|42405.6|42385.6|12
1724855070000|2024-08-28 14:24:30|||||||||1
1724855080000|2024-08-28 14:24:40|42403.1|42383.1|42400.7|42380.7|42403.1|42383.1|42400.7|42380.7|4
1724855090000|2024-08-28 14:24:50|||||||||2
1724855100000|2024-08-28 14:25:00|42403.2|42383.2|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|6
1724855110000|2024-08-28 14:25:10|42408.2|42388.2|42415.6|42395.6|42415.6|42395.6|42408.2|42388.2|9
1724855120000|2024-08-28 14:25:20|42413.1|42393.1|42408.1|42388.1|42413.1|42393.1|42408.1|42388.1|5
1724855130000|2024-08-28 14:25:30|||||||||4
1724855140000|2024-08-28 14:25:40|42408.2|42388.2|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|2
1724855150000|2024-08-28 14:25:50|42403.2|42383.2|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|11
1724855160000|2024-08-28 14:26:00|42410.6|42390.6|42408.1|42388.1|42410.6|42390.6|42408.1|42388.1|6
1724855170000|2024-08-28 14:26:10|42405.7|42385.7|42408.1|42388.1|42410.6|42390.6|42405.7|42385.7|4
1724855180000|2024-08-28 14:26:20|42410.6|42390.6|42413.1|42393.1|42413.1|42393.1|42410.6|42390.6|2
1724855190000|2024-08-28 14:26:30|42410.7|42390.7|42408.2|42388.2|42410.7|42390.7|42408.2|42388.2|12
1724855200000|2024-08-28 14:26:40|42410.6|42390.6|42408.1|42388.1|42410.6|42390.6|42408.1|42388.1|2
1724855210000|2024-08-28 14:26:50|42405.7|42385.7|42395.7|42375.7|42405.7|42385.7|42395.7|42375.7|3
1724855220000|2024-08-28 14:27:00|42398.1|42378.1|42398.1|42378.1|42400.6|42380.6|42395.7|42375.7|2
1724855230000|2024-08-28 14:27:10|42395.7|42375.7|42385.7|42365.7|42395.7|42375.7|42385.7|42365.7|11
1724855240000|2024-08-28 14:27:20|42385.6|42365.6|42380.6|42360.6|42385.6|42365.6|42380.6|42360.6|6
1724855250000|2024-08-28 14:27:30|||||||||2
1724855260000|2024-08-28 14:27:40|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|20
1724855270000|2024-08-28 14:27:50|42380.7|42360.7|42383.1|42363.1|42383.1|42363.1|42380.7|42360.7|7
1724855280000|2024-08-28 14:28:00|42383.2|42363.2|42383.2|42363.2|42385.6|42365.6|42383.2|42363.2|6
1724855290000|2024-08-28 14:28:10|42383.1|42363.1|42388.1|42368.1|42388.1|42368.1|42383.1|42363.1|7
1724855300000|2024-08-28 14:28:20|||||||||2
1724855310000|2024-08-28 14:28:30|42388.2|42368.2|42390.7|42370.7|42390.7|42370.7|42388.2|42368.2|6
1724855320000|2024-08-28 14:28:40|||||||||5
1724855330000|2024-08-28 14:28:50|42388.2|42368.2|42390.7|42370.7|42390.7|42370.7|42388.2|42368.2|4
1724855340000|2024-08-28 14:29:00|42393.1|42373.1|42390.7|42370.7|42393.1|42373.1|42390.7|42370.7|4
1724855350000|2024-08-28 14:29:10|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|3
1724855360000|2024-08-28 14:29:20|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.3|42363.3|3
1724855370000|2024-08-28 14:29:30|42388.2|42368.2|42390.7|42370.7|42390.7|42370.7|42385.8|42365.8|4
1724855380000|2024-08-28 14:29:40|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|3
1724855390000|2024-08-28 14:29:50|42395.7|42375.7|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|3
1724855400000|2024-08-28 14:30:00|42395.7|42375.7|42383.1|42363.1|42395.7|42375.7|42383.1|42363.1|15
1724855410000|2024-08-28 14:30:10|42380.7|42360.7|42388.2|42368.2|42388.2|42368.2|42380.7|42360.7|10
1724855420000|2024-08-28 14:30:20|42390.7|42370.7|42398.2|42378.2|42398.2|42378.2|42390.7|42370.7|38
1724855430000|2024-08-28 14:30:30|42400.7|42380.7|42403.1|42383.1|42403.1|42383.1|42400.7|42380.7|11
1724855440000|2024-08-28 14:30:40|42400.7|42380.7|42403.2|42383.2|42403.2|42383.2|42400.7|42380.7|13
1724855450000|2024-08-28 14:30:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|4
1724855460000|2024-08-28 14:31:00|42400.8|42380.8|42395.7|42375.7|42400.8|42380.8|42395.7|42375.7|16
1724855470000|2024-08-28 14:31:10|42393.2|42373.2|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|1
1724855480000|2024-08-28 14:31:20|42395.6|42375.6|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|0
1724855490000|2024-08-28 14:31:30|42395.7|42375.7|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|14
1724855500000|2024-08-28 14:31:40|42395.6|42375.6|42395.7|42375.7|42395.7|42375.7|42395.6|42375.6|1
1724855510000|2024-08-28 14:31:50|42393.2|42373.2|42378.2|42358.2|42393.2|42373.2|42378.2|42358.2|23
1724855520000|2024-08-28 14:32:00|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|12
1724855530000|2024-08-28 14:32:10|42370.8|42350.8|42353.3|42333.3|42370.8|42350.8|42350.8|42330.8|54
1724855540000|2024-08-28 14:32:20|42355.8|42335.8|42360.8|42340.8|42360.8|42340.8|42355.8|42335.8|7
1724855550000|2024-08-28 14:32:30|42363.2|42343.2|42370.7|42350.7|42373.2|42353.2|42363.2|42343.2|4
1724855560000|2024-08-28 14:32:40|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|7
1724855570000|2024-08-28 14:32:50|42375.7|42355.7|42375.8|42355.8|42378.2|42358.2|42375.7|42355.7|6
1724855580000|2024-08-28 14:33:00|42378.2|42358.2|42383.3|42363.3|42383.3|42363.3|42378.2|42358.2|19
1724855590000|2024-08-28 14:33:10|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|2
1724855600000|2024-08-28 14:33:20|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.3|42363.3|8
1724855610000|2024-08-28 14:33:30|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|3
1724855620000|2024-08-28 14:33:40|42378.3|42358.3|42378.3|42358.3|42380.8|42360.8|42378.3|42358.3|0
1724855630000|2024-08-28 14:33:50|42380.7|42360.7|42383.3|42363.3|42383.3|42363.3|42380.7|42360.7|3
1724855640000|2024-08-28 14:34:00|42385.8|42365.8|42385.7|42365.7|42385.8|42365.8|42383.2|42363.2|6
1724855650000|2024-08-28 14:34:10|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|12
1724855660000|2024-08-28 14:34:20|||||||||6
1724855670000|2024-08-28 14:34:30|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.3|42363.3|16
1724855680000|2024-08-28 14:34:40|42383.3|42363.3|42383.3|42363.3|42385.8|42365.8|42380.8|42360.8|12
1724855690000|2024-08-28 14:34:50|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42378.3|42358.3|13
1724855700000|2024-08-28 14:35:00|||||||||3
1724855710000|2024-08-28 14:35:10|||||||||2
1724855720000|2024-08-28 14:35:20|42383.3|42363.3|42390.8|42370.8|42390.8|42370.8|42383.3|42363.3|26
1724855730000|2024-08-28 14:35:30|42400.7|42380.7|42403.3|42383.3|42403.3|42383.3|42400.7|42380.7|6
1724855740000|2024-08-28 14:35:40|||||||||6
1724855750000|2024-08-28 14:35:50|||||||||3
1724855760000|2024-08-28 14:36:00|42400.8|42380.8|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|15
1724855770000|2024-08-28 14:36:10|42405.8|42385.8|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|1
1724855780000|2024-08-28 14:36:20|42410.8|42390.8|42423.3|42403.3|42423.3|42403.3|42410.8|42390.8|2
1724855790000|2024-08-28 14:36:30|42425.8|42405.8|42433.3|42413.3|42433.3|42413.3|42425.8|42405.8|9
1724855800000|2024-08-28 14:36:40|42430.8|42410.8|42430.8|42410.8|42433.3|42413.3|42428.3|42408.3|7
1724855810000|2024-08-28 14:36:50|42428.3|42408.3|42423.3|42403.3|42428.3|42408.3|42420.8|42400.8|10
1724855820000|2024-08-28 14:37:00|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|6
1724855830000|2024-08-28 14:37:10|42428.3|42408.3|42430.8|42410.8|42430.8|42410.8|42428.3|42408.3|2
1724855840000|2024-08-28 14:37:20|||||||||4
1724855850000|2024-08-28 14:37:30|42428.3|42408.3|42425.8|42405.8|42428.3|42408.3|42425.8|42405.8|4
1724855860000|2024-08-28 14:37:40|42425.7|42405.7|42420.8|42400.8|42425.7|42405.7|42420.8|42400.8|4
1724855870000|2024-08-28 14:37:50|42418.3|42398.3|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|5
1724855880000|2024-08-28 14:38:00|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|2
1724855890000|2024-08-28 14:38:10|42425.8|42405.8|42420.8|42400.8|42425.8|42405.8|42420.8|42400.8|1
1724855900000|2024-08-28 14:38:20|42418.3|42398.3|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|4
1724855910000|2024-08-28 14:38:30|42413.3|42393.3|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|4
1724855920000|2024-08-28 14:38:40|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|3
1724855930000|2024-08-28 14:38:50|42415.8|42395.8|42408.3|42388.3|42415.8|42395.8|42408.3|42388.3|3
1724855940000|2024-08-28 14:39:00|42405.8|42385.8|42398.3|42378.3|42405.8|42385.8|42398.3|42378.3|7
1724855950000|2024-08-28 14:39:10|42400.8|42380.8|42395.8|42375.8|42400.8|42380.8|42395.8|42375.8|1
1724855970000|2024-08-28 14:39:30|||||||||1
1724855980000|2024-08-28 14:39:40|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|12
1724855990000|2024-08-28 14:39:50|42395.8|42375.8|42390.7|42370.7|42395.8|42375.8|42390.7|42370.7|5
1724856000000|2024-08-28 14:40:00|42390.8|42370.8|42395.8|42375.8|42395.8|42375.8|42390.8|42370.8|13
1724856010000|2024-08-28 14:40:10|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|3
1724856020000|2024-08-28 14:40:20|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|1
1724856030000|2024-08-28 14:40:30|42403.3|42383.3|42405.7|42385.7|42405.7|42385.7|42403.3|42383.3|1
1724856040000|2024-08-28 14:40:40|42408.2|42388.2|42405.7|42385.7|42408.2|42388.2|42405.7|42385.7|6
1724856050000|2024-08-28 14:40:50|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|5
1724856060000|2024-08-28 14:41:00|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|14
1724856070000|2024-08-28 14:41:10|42410.8|42390.8|42408.3|42388.3|42410.8|42390.8|42405.8|42385.8|4
1724856080000|2024-08-28 14:41:20|42405.9|42385.9|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|3
1724856090000|2024-08-28 14:41:30|42410.8|42390.8|42418.4|42398.4|42418.4|42398.4|42410.8|42390.8|4
1724856100000|2024-08-28 14:41:40|42420.8|42400.8|42423.3|42403.3|42423.3|42403.3|42420.8|42400.8|4
1724856110000|2024-08-28 14:41:50|42420.8|42400.8|42425.8|42405.8|42425.8|42405.8|42420.8|42400.8|12
1724856120000|2024-08-28 14:42:00|42423.4|42403.4|42423.3|42403.3|42423.4|42403.4|42423.3|42403.3|15
1724856130000|2024-08-28 14:42:10|42423.4|42403.4|42420.8|42400.8|42425.8|42405.8|42420.8|42400.8|2
1724856140000|2024-08-28 14:42:20|||||||||8
1724856150000|2024-08-28 14:42:30|42415.9|42395.9|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|7
1724856160000|2024-08-28 14:42:40|||||||||6
1724856170000|2024-08-28 14:42:50|42415.9|42395.9|42415.8|42395.8|42415.9|42395.9|42415.8|42395.8|5
1724856180000|2024-08-28 14:43:00|||||||||8
1724856190000|2024-08-28 14:43:10|||||||||3
1724856200000|2024-08-28 14:43:20|42413.3|42393.3|42410.8|42390.8|42413.3|42393.3|42410.8|42390.8|2
1724856210000|2024-08-28 14:43:30|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|7
1724856220000|2024-08-28 14:43:40|||||||||1
1724856230000|2024-08-28 14:43:50|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|8
1724856240000|2024-08-28 14:44:00|||||||||11
1724856250000|2024-08-28 14:44:10|42403.3|42383.3|42393.3|42373.3|42403.3|42383.3|42390.8|42370.8|6
1724856260000|2024-08-28 14:44:20|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|7
1724856270000|2024-08-28 14:44:30|42400.7|42380.7|42400.8|42380.8|42400.8|42380.8|42400.7|42380.7|8
1724856280000|2024-08-28 14:44:40|42398.3|42378.3|42400.8|42380.8|42400.8|42380.8|42398.3|42378.3|3
1724856290000|2024-08-28 14:44:50|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|3
1724856300000|2024-08-28 14:45:00|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|3
1724856310000|2024-08-28 14:45:10|42398.3|42378.3|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|3
1724856320000|2024-08-28 14:45:20|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|4
1724856330000|2024-08-28 14:45:30|42398.3|42378.3|42400.8|42380.8|42400.8|42380.8|42398.3|42378.3|2
1724856340000|2024-08-28 14:45:40|42403.2|42383.2|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|12
1724856350000|2024-08-28 14:45:50|42405.8|42385.8|42410.7|42390.7|42410.7|42390.7|42405.8|42385.8|6
1724856360000|2024-08-28 14:46:00|42413.2|42393.2|42415.7|42395.7|42415.7|42395.7|42413.2|42393.2|12
1724856370000|2024-08-28 14:46:10|42415.8|42395.8|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|13
1724856380000|2024-08-28 14:46:20|42423.2|42403.2|42425.8|42405.8|42428.2|42408.2|42423.2|42403.2|7
1724856390000|2024-08-28 14:46:30|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|4
1724856400000|2024-08-28 14:46:40|42430.7|42410.7|42430.8|42410.8|42430.8|42410.8|42430.7|42410.7|3
1724856410000|2024-08-28 14:46:50|||||||||4
1724856420000|2024-08-28 14:47:00|||||||||3
1724856430000|2024-08-28 14:47:10|42433.3|42413.3|42430.8|42410.8|42433.3|42413.3|42430.8|42410.8|5
1724856440000|2024-08-28 14:47:20|42433.2|42413.2|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|2
1724856450000|2024-08-28 14:47:30|42433.2|42413.2|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|4
1724856460000|2024-08-28 14:47:40|42435.8|42415.8|42453.2|42433.2|42453.2|42433.2|42435.8|42415.8|22
1724856470000|2024-08-28 14:47:50|42455.7|42435.7|42463.2|42443.2|42463.2|42443.2|42455.7|42435.7|10
1724856480000|2024-08-28 14:48:00|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|11
1724856490000|2024-08-28 14:48:10|42463.2|42443.2|42463.2|42443.2|42465.7|42445.7|42460.7|42440.7|4
1724856500000|2024-08-28 14:48:20|42465.7|42445.7|42465.7|42445.7|42468.2|42448.2|42465.7|42445.7|15
1724856510000|2024-08-28 14:48:30|42468.2|42448.2|42465.8|42445.8|42470.7|42450.7|42465.7|42445.7|8
1724856520000|2024-08-28 14:48:40|42468.2|42448.2|42465.8|42445.8|42468.3|42448.3|42465.8|42445.8|7
1724856530000|2024-08-28 14:48:50|42465.7|42445.7|42463.3|42443.3|42465.7|42445.7|42463.3|42443.3|14
1724856540000|2024-08-28 14:49:00|42460.8|42440.8|42445.7|42425.7|42460.8|42440.8|42443.3|42423.3|20
1724856550000|2024-08-28 14:49:10|42443.3|42423.3|42428.3|42408.3|42443.3|42423.3|42428.3|42408.3|8
1724856560000|2024-08-28 14:49:20|42430.8|42410.8|42428.3|42408.3|42430.8|42410.8|42425.8|42405.8|7
1724856570000|2024-08-28 14:49:30|42425.8|42405.8|42425.8|42405.8|42428.3|42408.3|42425.8|42405.8|3
1724856580000|2024-08-28 14:49:40|42428.2|42408.2|42428.3|42408.3|42428.3|42408.3|42428.2|42408.2|8
1724856590000|2024-08-28 14:49:50|||||||||7
1724856600000|2024-08-28 14:50:00|42430.8|42410.8|42438.2|42418.2|42438.2|42418.2|42430.8|42410.8|4
1724856610000|2024-08-28 14:50:10|42440.7|42420.7|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|8
1724856620000|2024-08-28 14:50:20|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|4
1724856630000|2024-08-28 14:50:30|42435.8|42415.8|42430.8|42410.8|42435.8|42415.8|42428.3|42408.3|18
1724856640000|2024-08-28 14:50:40|||||||||3
1724856650000|2024-08-28 14:50:50|42428.2|42408.2|42425.8|42405.8|42428.2|42408.2|42425.8|42405.8|16
1724856660000|2024-08-28 14:51:00|42423.2|42403.2|42423.3|42403.3|42423.3|42403.3|42423.2|42403.2|8
1724856670000|2024-08-28 14:51:10|42425.8|42405.8|42423.3|42403.3|42425.8|42405.8|42423.3|42403.3|10
1724856680000|2024-08-28 14:51:20|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42418.3|42398.3|14
1724856690000|2024-08-28 14:51:30|42423.3|42403.3|42420.8|42400.8|42425.7|42405.7|42420.8|42400.8|14
1724856700000|2024-08-28 14:51:40|||||||||2
1724856710000|2024-08-28 14:51:50|42423.2|42403.2|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|13
1724856720000|2024-08-28 14:52:00|42418.3|42398.3|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|5
1724856730000|2024-08-28 14:52:10|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|4
1724856740000|2024-08-28 14:52:20|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|0
1724856750000|2024-08-28 14:52:30|42410.9|42390.9|42410.8|42390.8|42415.8|42395.8|42410.8|42390.8|8
1724856760000|2024-08-28 14:52:40|42408.3|42388.3|42420.7|42400.7|42420.7|42400.7|42408.3|42388.3|22
1724856770000|2024-08-28 14:52:50|42420.8|42400.8|42423.3|42403.3|42423.3|42403.3|42420.8|42400.8|3
1724856780000|2024-08-28 14:53:00|42428.2|42408.2|42430.8|42410.8|42435.7|42415.7|42428.2|42408.2|13
1724856790000|2024-08-28 14:53:10|||||||||3
1724856800000|2024-08-28 14:53:20|42428.2|42408.2|42418.4|42398.4|42428.2|42408.2|42418.4|42398.4|7
1724856810000|2024-08-28 14:53:30|42418.3|42398.3|42418.3|42398.3|42420.8|42400.8|42415.8|42395.8|31
1724856820000|2024-08-28 14:53:40|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|7
1724856830000|2024-08-28 14:53:50|42423.2|42403.2|42428.2|42408.2|42428.2|42408.2|42423.2|42403.2|1
1724856840000|2024-08-28 14:54:00|42430.7|42410.7|42430.7|42410.7|42430.7|42410.7|42428.2|42408.2|10
1724856850000|2024-08-28 14:54:10|42433.2|42413.2|42435.8|42415.8|42435.8|42415.8|42433.2|42413.2|2
1724856860000|2024-08-28 14:54:20|42438.2|42418.2|42440.7|42420.7|42440.7|42420.7|42438.2|42418.2|1
1724856870000|2024-08-28 14:54:30|42438.2|42418.2|42443.2|42423.2|42443.2|42423.2|42438.2|42418.2|9
1724856880000|2024-08-28 14:54:40|42445.7|42425.7|42445.7|42425.7|42448.2|42428.2|42445.7|42425.7|10
1724856890000|2024-08-28 14:54:50|42448.2|42428.2|42440.8|42420.8|42448.2|42428.2|42440.8|42420.8|17
1724856900000|2024-08-28 14:55:00|42443.2|42423.2|42440.8|42420.8|42443.2|42423.2|42440.8|42420.8|1
1724856910000|2024-08-28 14:55:10|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|7
1724856920000|2024-08-28 14:55:20|42435.8|42415.8|42428.3|42408.3|42435.8|42415.8|42428.3|42408.3|6
1724856930000|2024-08-28 14:55:30|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|12
1724856940000|2024-08-28 14:55:40|42423.3|42403.3|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|7
1724856950000|2024-08-28 14:55:50|||||||||1
1724856960000|2024-08-28 14:56:00|42415.9|42395.9|42413.3|42393.3|42415.9|42395.9|42413.3|42393.3|4
1724856970000|2024-08-28 14:56:10|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|42405.8|42385.8|11
1724856980000|2024-08-28 14:56:20|||||||||5
1724856990000|2024-08-28 14:56:30|42415.7|42395.7|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|10
1724857000000|2024-08-28 14:56:40|42415.8|42395.8|42420.7|42400.7|42420.7|42400.7|42413.3|42393.3|3
1724857010000|2024-08-28 14:56:50|||||||||7
1724857020000|2024-08-28 14:57:00|42423.2|42403.2|42420.7|42400.7|42423.2|42403.2|42420.7|42400.7|4
1724857030000|2024-08-28 14:57:10|42423.2|42403.2|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|6
1724857040000|2024-08-28 14:57:20|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42423.2|42403.2|8
1724857050000|2024-08-28 14:57:30|||||||||4
1724857060000|2024-08-28 14:57:40|42428.2|42408.2|42425.8|42405.8|42428.3|42408.3|42425.8|42405.8|11
1724857070000|2024-08-28 14:57:50|||||||||5
1724857080000|2024-08-28 14:58:00|42420.8|42400.8|42418.3|42398.3|42420.8|42400.8|42418.3|42398.3|3
1724857090000|2024-08-28 14:58:10|42415.8|42395.8|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|2
1724857100000|2024-08-28 14:58:20|42418.3|42398.3|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|2
1724857110000|2024-08-28 14:58:30|42413.3|42393.3|42410.8|42390.8|42413.3|42393.3|42410.8|42390.8|10
1724857120000|2024-08-28 14:58:40|42408.3|42388.3|42405.8|42385.8|42408.3|42388.3|42405.8|42385.8|0
1724857130000|2024-08-28 14:58:50|42403.3|42383.3|42405.8|42385.8|42405.8|42385.8|42403.3|42383.3|7
1724857140000|2024-08-28 14:59:00|42408.3|42388.3|42413.3|42393.3|42413.3|42393.3|42408.3|42388.3|7
1724857150000|2024-08-28 14:59:10|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|6
1724857160000|2024-08-28 14:59:20|42413.3|42393.3|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|0
1724857170000|2024-08-28 14:59:30|42413.3|42393.3|42418.2|42398.2|42418.2|42398.2|42413.3|42393.3|4
1724857180000|2024-08-28 14:59:40|||||||||3
1724857190000|2024-08-28 14:59:50|42420.7|42400.7|42415.8|42395.8|42420.7|42400.7|42415.8|42395.8|3
1724857200000|2024-08-28 15:00:00|42413.3|42393.3|42405.8|42385.8|42413.3|42393.3|42405.8|42385.8|19
1724857220000|2024-08-28 15:00:20|42403.3|42383.3|42400.8|42380.8|42403.3|42383.3|42400.8|42380.8|4
1724857230000|2024-08-28 15:00:30|42398.3|42378.3|42403.3|42383.3|42403.3|42383.3|42398.2|42378.2|11
1724857240000|2024-08-28 15:00:40|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|14
1724857250000|2024-08-28 15:00:50|42400.7|42380.7|42400.8|42380.8|42400.8|42380.8|42400.7|42380.7|10
1724857270000|2024-08-28 15:01:10|42398.2|42378.2|42390.8|42370.8|42398.2|42378.2|42390.8|42370.8|25
1724857280000|2024-08-28 15:01:20|42388.3|42368.3|42390.8|42370.8|42393.3|42373.3|42388.3|42368.3|4
1724857290000|2024-08-28 15:01:30|42393.2|42373.2|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|3
1724857300000|2024-08-28 15:01:40|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|5
1724857310000|2024-08-28 15:01:50|||||||||9
1724857320000|2024-08-28 15:02:00|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42395.8|42375.8|14
1724857330000|2024-08-28 15:02:10|42395.8|42375.8|42400.7|42380.7|42400.7|42380.7|42395.8|42375.8|1
1724857340000|2024-08-28 15:02:20|42395.8|42375.8|42400.8|42380.8|42400.8|42380.8|42395.8|42375.8|6
1724857350000|2024-08-28 15:02:30|42398.3|42378.3|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|16
1724857360000|2024-08-28 15:02:40|42393.3|42373.3|42393.3|42373.3|42395.8|42375.8|42393.3|42373.3|7
1724857370000|2024-08-28 15:02:50|42390.8|42370.8|42385.8|42365.8|42390.8|42370.8|42385.8|42365.8|6
1724857380000|2024-08-28 15:03:00|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|8
1724857390000|2024-08-28 15:03:10|42383.3|42363.3|42378.3|42358.3|42383.3|42363.3|42378.3|42358.3|3
1724857400000|2024-08-28 15:03:20|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42373.3|42353.3|4
1724857410000|2024-08-28 15:03:30|42378.3|42358.3|42375.8|42355.8|42378.3|42358.3|42375.8|42355.8|9
1724857420000|2024-08-28 15:03:40|42373.3|42353.3|42365.8|42345.8|42373.3|42353.3|42365.8|42345.8|8
1724857430000|2024-08-28 15:03:50|42363.3|42343.3|42350.8|42330.8|42363.3|42343.3|42350.8|42330.8|7
1724857440000|2024-08-28 15:04:00|42353.3|42333.3|42350.8|42330.8|42353.3|42333.3|42350.8|42330.8|13
1724857450000|2024-08-28 15:04:10|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42350.8|42330.8|21
1724857460000|2024-08-28 15:04:20|42350.8|42330.8|42358.3|42338.3|42358.3|42338.3|42350.8|42330.8|28
1724857470000|2024-08-28 15:04:30|42355.9|42335.9|42358.3|42338.3|42358.3|42338.3|42355.8|42335.8|8
1724857480000|2024-08-28 15:04:40|42355.9|42335.9|42358.3|42338.3|42358.3|42338.3|42355.8|42335.8|21
1724857490000|2024-08-28 15:04:50|42358.4|42338.4|42360.9|42340.9|42360.9|42340.9|42358.4|42338.4|3
1724857500000|2024-08-28 15:05:00|42363.4|42343.4|42365.9|42345.9|42365.9|42345.9|42363.4|42343.4|15
1724857510000|2024-08-28 15:05:10|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|42363.4|42343.4|3
1724857520000|2024-08-28 15:05:20|42365.8|42345.8|42360.9|42340.9|42365.9|42345.9|42360.9|42340.9|3
1724857530000|2024-08-28 15:05:30|42363.4|42343.4|42365.9|42345.9|42365.9|42345.9|42363.4|42343.4|7
1724857540000|2024-08-28 15:05:40|42360.9|42340.9|42365.9|42345.9|42365.9|42345.9|42360.9|42340.9|7
1724857550000|2024-08-28 15:05:50|||||||||4
1724857560000|2024-08-28 15:06:00|42370.9|42350.9|42373.4|42353.4|42373.4|42353.4|42370.9|42350.9|14
1724857570000|2024-08-28 15:06:10|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|6
1724857580000|2024-08-28 15:06:20|42373.4|42353.4|42375.9|42355.9|42375.9|42355.9|42373.4|42353.4|4
1724857590000|2024-08-28 15:06:30|42378.4|42358.4|42380.9|42360.9|42380.9|42360.9|42378.4|42358.4|8
1724857600000|2024-08-28 15:06:40|42383.4|42363.4|42383.4|42363.4|42383.4|42363.4|42383.4|42363.4|1
1724857610000|2024-08-28 15:06:50|42385.9|42365.9|42393.3|42373.3|42393.3|42373.3|42385.9|42365.9|5
1724857620000|2024-08-28 15:07:00|42395.8|42375.8|42403.3|42383.3|42403.3|42383.3|42395.8|42375.8|8
1724857630000|2024-08-28 15:07:10|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|0
1724857640000|2024-08-28 15:07:20|42400.9|42380.9|42395.9|42375.9|42400.9|42380.9|42395.9|42375.9|11
1724857650000|2024-08-28 15:07:30|42393.4|42373.4|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|15
1724857660000|2024-08-28 15:07:40|42393.3|42373.3|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|3
1724857670000|2024-08-28 15:07:50|||||||||6
1724857680000|2024-08-28 15:08:00|42398.3|42378.3|42395.8|42375.8|42400.8|42380.8|42395.8|42375.8|8
1724857690000|2024-08-28 15:08:10|42393.4|42373.4|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|7
1724857700000|2024-08-28 15:08:20|42393.4|42373.4|42393.3|42373.3|42395.8|42375.8|42393.3|42373.3|0
1724857710000|2024-08-28 15:08:30|42395.8|42375.8|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|10
1724857720000|2024-08-28 15:08:40|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|8
1724857730000|2024-08-28 15:08:50|42403.3|42383.3|42398.3|42378.3|42403.3|42383.3|42398.3|42378.3|13
1724857740000|2024-08-28 15:09:00|42395.9|42375.9|42395.8|42375.8|42395.9|42375.9|42395.8|42375.8|4
1724857750000|2024-08-28 15:09:10|42393.4|42373.4|42393.3|42373.3|42393.4|42373.4|42393.3|42373.3|3
1724857760000|2024-08-28 15:09:20|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|2
1724857770000|2024-08-28 15:09:30|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|4
1724857780000|2024-08-28 15:09:40|||||||||5
1724857790000|2024-08-28 15:09:50|42400.8|42380.8|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|3
1724857800000|2024-08-28 15:10:00|42400.7|42380.7|42400.8|42380.8|42400.8|42380.8|42400.7|42380.7|3
1724857810000|2024-08-28 15:10:10|||||||||7
1724857820000|2024-08-28 15:10:20|42398.3|42378.3|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|12
1724857840000|2024-08-28 15:10:40|42393.4|42373.4|42390.8|42370.8|42393.4|42373.4|42390.8|42370.8|9
1724857850000|2024-08-28 15:10:50|||||||||1
1724857860000|2024-08-28 15:11:00|42385.9|42365.9|42390.8|42370.8|42390.8|42370.8|42385.8|42365.8|17
1724857870000|2024-08-28 15:11:10|||||||||1
1724857880000|2024-08-28 15:11:20|42388.4|42368.4|42388.3|42368.3|42390.8|42370.8|42388.3|42368.3|6
1724857890000|2024-08-28 15:11:30|42388.4|42368.4|42390.8|42370.8|42390.8|42370.8|42388.4|42368.4|0
1724857910000|2024-08-28 15:11:50|42385.8|42365.8|42380.9|42360.9|42385.8|42365.8|42380.9|42360.9|10
1724857920000|2024-08-28 15:12:00|42378.3|42358.3|42375.8|42355.8|42378.3|42358.3|42375.8|42355.8|34
1724857930000|2024-08-28 15:12:10|42365.9|42345.9|42363.3|42343.3|42368.3|42348.3|42363.3|42343.3|54
1724857940000|2024-08-28 15:12:20|42360.8|42340.8|42353.3|42333.3|42360.8|42340.8|42350.8|42330.8|6
1724857950000|2024-08-28 15:12:30|42350.8|42330.8|42350.8|42330.8|42350.8|42330.8|42350.8|42330.8|12
1724857960000|2024-08-28 15:12:40|42353.3|42333.3|42355.8|42335.8|42355.8|42335.8|42353.3|42333.3|15
1724857970000|2024-08-28 15:12:50|||||||||1
1724857980000|2024-08-28 15:13:00|42353.3|42333.3|42350.8|42330.8|42353.3|42333.3|42350.8|42330.8|5
1724857990000|2024-08-28 15:13:10|42353.3|42333.3|42355.8|42335.8|42355.8|42335.8|42350.8|42330.8|5
1724858000000|2024-08-28 15:13:20|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|6
1724858010000|2024-08-28 15:13:30|42360.8|42340.8|42360.9|42340.9|42360.9|42340.9|42360.8|42340.8|3
1724858020000|2024-08-28 15:13:40|42363.3|42343.3|42365.8|42345.8|42365.8|42345.8|42363.3|42343.3|7
1724858030000|2024-08-28 15:13:50|42363.3|42343.3|42360.8|42340.8|42363.3|42343.3|42360.8|42340.8|3
1724858040000|2024-08-28 15:14:00|42358.4|42338.4|42360.9|42340.9|42360.9|42340.9|42358.4|42338.4|3
1724858050000|2024-08-28 15:14:10|42363.3|42343.3|42363.3|42343.3|42365.8|42345.8|42363.3|42343.3|11
1724858060000|2024-08-28 15:14:20|42360.8|42340.8|42363.2|42343.2|42363.3|42343.3|42360.7|42340.7|7
1724858070000|2024-08-28 15:14:30|42363.3|42343.3|42358.4|42338.4|42363.3|42343.3|42358.3|42338.3|5
1724858080000|2024-08-28 15:14:40|42358.3|42338.3|42358.4|42338.4|42358.4|42338.4|42355.9|42335.9|1
1724858090000|2024-08-28 15:14:50|42358.3|42338.3|42355.8|42335.8|42358.3|42338.3|42355.8|42335.8|1
1724858100000|2024-08-28 15:15:00|42358.3|42338.3|42360.8|42340.8|42360.8|42340.8|42358.3|42338.3|4
1724858110000|2024-08-28 15:15:10|42365.8|42345.8|42365.8|42345.8|42365.8|42345.8|42365.8|42345.8|14
1724858120000|2024-08-28 15:15:20|42370.8|42350.8|42375.8|42355.8|42375.8|42355.8|42370.8|42350.8|9
1724858130000|2024-08-28 15:15:30|42370.9|42350.9|42368.3|42348.3|42370.9|42350.9|42368.3|42348.3|9
1724858140000|2024-08-28 15:15:40|42365.9|42345.9|42368.3|42348.3|42368.3|42348.3|42365.9|42345.9|1
1724858150000|2024-08-28 15:15:50|||||||||1
1724858160000|2024-08-28 15:16:00|||||||||6
1724858170000|2024-08-28 15:16:10|||||||||6
1724858180000|2024-08-28 15:16:20|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|1
1724858190000|2024-08-28 15:16:30|42373.3|42353.3|42373.3|42353.3|42373.3|42353.3|42373.3|42353.3|2
1724858200000|2024-08-28 15:16:40|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|8
1724858210000|2024-08-28 15:16:50|42373.3|42353.3|42380.8|42360.8|42380.8|42360.8|42373.3|42353.3|1
1724858220000|2024-08-28 15:17:00|42378.3|42358.3|42378.4|42358.4|42380.8|42360.8|42378.3|42358.3|17
1724858230000|2024-08-28 15:17:10|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|42375.9|42355.9|1
1724858240000|2024-08-28 15:17:20|42375.8|42355.8|42373.4|42353.4|42375.8|42355.8|42373.4|42353.4|6
1724858250000|2024-08-28 15:17:30|42375.8|42355.8|42378.4|42358.4|42378.4|42358.4|42375.8|42355.8|15
1724858260000|2024-08-28 15:17:40|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|8
1724858270000|2024-08-28 15:17:50|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|42378.4|42358.4|4
1724858280000|2024-08-28 15:18:00|42375.9|42355.9|42368.4|42348.4|42378.4|42358.4|42368.4|42348.4|15
1724858290000|2024-08-28 15:18:10|42363.5|42343.5|42363.4|42343.4|42363.5|42343.5|42363.4|42343.4|5
1724858300000|2024-08-28 15:18:20|42361|42341|42350.9|42330.9|42361|42341|42350.9|42330.9|34
1724858310000|2024-08-28 15:18:30|||||||||3
1724858320000|2024-08-28 15:18:40|42348.4|42328.4|42348.5|42328.5|42350.9|42330.9|42348.4|42328.4|6
1724858330000|2024-08-28 15:18:50|42350.9|42330.9|42348.5|42328.5|42350.9|42330.9|42348.5|42328.5|2
1724858340000|2024-08-28 15:19:00|42350.9|42330.9|42350.9|42330.9|42350.9|42330.9|42348.5|42328.5|0
1724858350000|2024-08-28 15:19:10|42346|42326|42348.5|42328.5|42350.9|42330.9|42346|42326|6
1724858360000|2024-08-28 15:19:20|42348.4|42328.4|42350.9|42330.9|42353.4|42333.4|42348.4|42328.4|14
1724858370000|2024-08-28 15:19:30|42348.4|42328.4|42340.9|42320.9|42350.9|42330.9|42340.9|42320.9|18
1724858380000|2024-08-28 15:19:40|42336|42316|42333.6|42313.6|42336|42316|42333.6|42313.6|4
1724858390000|2024-08-28 15:19:50|42336|42316|42336|42316|42336|42316|42333.6|42313.6|7
1724858400000|2024-08-28 15:20:00|42338.5|42318.5|42350.9|42330.9|42350.9|42330.9|42338.4|42318.4|16
1724858410000|2024-08-28 15:20:10|42348.4|42328.4|42350.9|42330.9|42353.4|42333.4|42348.4|42328.4|10
1724858420000|2024-08-28 15:20:20|42351|42331|42356|42336|42358.4|42338.4|42351|42331|4
1724858430000|2024-08-28 15:20:30|42358.4|42338.4|42353.5|42333.5|42358.4|42338.4|42353.5|42333.5|3
1724858440000|2024-08-28 15:20:40|||||||||1
1724858450000|2024-08-28 15:20:50|42351|42331|42345.9|42325.9|42351|42331|42345.9|42325.9|3
1724858460000|2024-08-28 15:21:00|42343.5|42323.5|42340.9|42320.9|42343.5|42323.5|42340.9|42320.9|5
1724858470000|2024-08-28 15:21:10|42341|42321|42328.5|42308.5|42341|42321|42326|42306|26
1724858480000|2024-08-28 15:21:20|42326|42306|42326|42306|42328.5|42308.5|42326|42306|3
1724858490000|2024-08-28 15:21:30|42328.5|42308.5|42333.5|42313.5|42333.5|42313.5|42326|42306|4
1724858500000|2024-08-28 15:21:40|42331|42311|42333.5|42313.5|42336|42316|42331|42311|17
1724858510000|2024-08-28 15:21:50|42336|42316|42331|42311|42336|42316|42331|42311|54
1724858520000|2024-08-28 15:22:00|42333.5|42313.5|42338.4|42318.4|42338.4|42318.4|42333.5|42313.5|18
1724858530000|2024-08-28 15:22:10|||||||||1
1724858540000|2024-08-28 15:22:20|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|42340.9|42320.9|5
1724858550000|2024-08-28 15:22:30|42338.4|42318.4|42338.5|42318.5|42338.5|42318.5|42338.4|42318.4|10
1724858560000|2024-08-28 15:22:40|42336|42316|42341|42321|42341|42321|42336|42316|1
1724858570000|2024-08-28 15:22:50|42338.5|42318.5|42338.5|42318.5|42341|42321|42338.5|42318.5|1
1724858580000|2024-08-28 15:23:00|42336|42316|42336|42316|42336|42316|42336|42316|11
1724858590000|2024-08-28 15:23:10|42333.5|42313.5|42336|42316|42336|42316|42333.5|42313.5|11
1724858600000|2024-08-28 15:23:20|42333.5|42313.5|42336|42316|42336|42316|42333.5|42313.5|3
1724858610000|2024-08-28 15:23:30|||||||||122
1724858620000|2024-08-28 15:23:40|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|42338.5|42318.5|2
1724858630000|2024-08-28 15:23:50|42336.1|42316.1|42333.5|42313.5|42338.4|42318.4|42333.5|42313.5|4
1724858640000|2024-08-28 15:24:00|42336|42316|42333.5|42313.5|42336|42316|42333.5|42313.5|3
1724858650000|2024-08-28 15:24:10|42336|42316|42336|42316|42336|42316|42336|42316|1
1724858660000|2024-08-28 15:24:20|42338.5|42318.5|42338.5|42318.5|42341|42321|42338.5|42318.5|7
1724858670000|2024-08-28 15:24:30|42341|42321|42338.5|42318.5|42341|42321|42338.5|42318.5|1
1724858680000|2024-08-28 15:24:40|||||||||2
1724858690000|2024-08-28 15:24:50|42338.4|42318.4|42328.4|42308.4|42338.4|42318.4|42328.4|42308.4|12
1724858700000|2024-08-28 15:25:00|42328.5|42308.5|42330.9|42310.9|42330.9|42310.9|42328.5|42308.5|6
1724858710000|2024-08-28 15:25:10|42328.5|42308.5|42323.6|42303.6|42330.9|42310.9|42323.6|42303.6|77
1724858720000|2024-08-28 15:25:20|42321.1|42301.1|42326|42306|42326|42306|42321.1|42301.1|10
1724858730000|2024-08-28 15:25:30|42328.4|42308.4|42331|42311|42331|42311|42328.4|42308.4|8
1724858740000|2024-08-28 15:25:40|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|2
1724858750000|2024-08-28 15:25:50|42331|42311|42328.5|42308.5|42331|42311|42328.5|42308.5|21
1724858760000|2024-08-28 15:26:00|42328.4|42308.4|42321|42301|42328.4|42308.4|42321|42301|57
1724858770000|2024-08-28 15:26:10|42318.5|42298.5|42306|42286|42318.5|42298.5|42306|42286|27
1724858780000|2024-08-28 15:26:20|||||||||4
1724858790000|2024-08-28 15:26:30|42303.5|42283.5|42306|42286|42306|42286|42301|42281|17
1724858800000|2024-08-28 15:26:40|42303.5|42283.5|42296.1|42276.1|42306|42286|42296.1|42276.1|46
1724858810000|2024-08-28 15:26:50|42293.6|42273.6|42296.1|42276.1|42296.1|42276.1|42293.6|42273.6|5
1724858820000|2024-08-28 15:27:00|42301|42281|42303.6|42283.6|42306|42286|42301|42281|11
1724858830000|2024-08-28 15:27:10|||||||||1
1724858840000|2024-08-28 15:27:20|42301.1|42281.1|42298.6|42278.6|42301.1|42281.1|42296.2|42276.2|24
1724858850000|2024-08-28 15:27:30|42301.1|42281.1|42303.6|42283.6|42303.6|42283.6|42301.1|42281.1|6
1724858860000|2024-08-28 15:27:40|42306.1|42286.1|42311.1|42291.1|42311.1|42291.1|42303.6|42283.6|4
1724858870000|2024-08-28 15:27:50|42316|42296|42316.1|42296.1|42318.6|42298.6|42316|42296|13
1724858880000|2024-08-28 15:28:00|42318.5|42298.5|42323.5|42303.5|42323.5|42303.5|42318.5|42298.5|6
1724858890000|2024-08-28 15:28:10|||||||||8
1724858900000|2024-08-28 15:28:20|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|42321.1|42301.1|10
1724858910000|2024-08-28 15:28:30|42323.5|42303.5|42323.6|42303.6|42323.6|42303.6|42323.5|42303.5|1
1724858920000|2024-08-28 15:28:40|42321.1|42301.1|42323.6|42303.6|42323.6|42303.6|42321.1|42301.1|3
1724858930000|2024-08-28 15:28:50|42321.1|42301.1|42321.1|42301.1|42323.6|42303.6|42321.1|42301.1|1
1724858940000|2024-08-28 15:29:00|||||||||2
1724858950000|2024-08-28 15:29:10|42323.6|42303.6|42323.6|42303.6|42326.1|42306.1|42321.2|42301.2|11
1724858960000|2024-08-28 15:29:20|42326.1|42306.1|42326|42306|42326.1|42306.1|42323.6|42303.6|11
1724858970000|2024-08-28 15:29:30|42323.6|42303.6|42326.1|42306.1|42326.1|42306.1|42321.1|42301.1|20
1724858980000|2024-08-28 15:29:40|42328.5|42308.5|42331|42311|42333.5|42313.5|42328.5|42308.5|12
1724858990000|2024-08-28 15:29:50|42333.5|42313.5|42331|42311|42333.5|42313.5|42331|42311|7
1724859000000|2024-08-28 15:30:00|42333.5|42313.5|42331.1|42311.1|42336|42316|42331.1|42311.1|6
1724859010000|2024-08-28 15:30:10|42331|42311|42331|42311|42331|42311|42331|42311|4
1724859020000|2024-08-28 15:30:20|42328.6|42308.6|42331.1|42311.1|42331.1|42311.1|42328.6|42308.6|5
1724859030000|2024-08-28 15:30:30|42333.6|42313.6|42336.1|42316.1|42336.1|42316.1|42333.6|42313.6|3
1724859040000|2024-08-28 15:30:40|42336|42316|42331.1|42311.1|42336|42316|42328.6|42308.6|24
1724859050000|2024-08-28 15:30:50|42328.6|42308.6|42326.1|42306.1|42328.6|42308.6|42326.1|42306.1|14
1724859060000|2024-08-28 15:31:00|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|10
1724859070000|2024-08-28 15:31:10|42326.1|42306.1|42321.1|42301.1|42326.1|42306.1|42321.1|42301.1|4
1724859080000|2024-08-28 15:31:20|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|2
1724859090000|2024-08-28 15:31:30|42316.1|42296.1|42313.5|42293.5|42316.1|42296.1|42313.5|42293.5|11
1724859100000|2024-08-28 15:31:40|42313.6|42293.6|42316|42296|42316|42296|42313.6|42293.6|4
1724859110000|2024-08-28 15:31:50|42318.5|42298.5|42318.6|42298.6|42318.6|42298.6|42318.5|42298.5|17
1724859120000|2024-08-28 15:32:00|42316.1|42296.1|42316.1|42296.1|42318.6|42298.6|42316.1|42296.1|3
1724859130000|2024-08-28 15:32:10|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|2
1724859140000|2024-08-28 15:32:20|42321|42301|42321|42301|42321|42301|42318.5|42298.5|5
1724859150000|2024-08-28 15:32:30|42318.6|42298.6|42316.1|42296.1|42318.6|42298.6|42316.1|42296.1|1
1724859160000|2024-08-28 15:32:40|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|4
1724859170000|2024-08-28 15:32:50|42316.1|42296.1|42316.1|42296.1|42318.5|42298.5|42316.1|42296.1|13
1724859180000|2024-08-28 15:33:00|||||||||5
1724859190000|2024-08-28 15:33:10|42318.5|42298.5|42321|42301|42321|42301|42316.1|42296.1|11
1724859200000|2024-08-28 15:33:20|||||||||9
1724859210000|2024-08-28 15:33:30|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|6
1724859220000|2024-08-28 15:33:40|42321|42301|42321|42301|42321|42301|42321|42301|8
1724859240000|2024-08-28 15:34:00|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|42316.1|42296.1|17
1724859250000|2024-08-28 15:34:10|42316.1|42296.1|42318.6|42298.6|42318.6|42298.6|42316.1|42296.1|1
1724859260000|2024-08-28 15:34:20|42316.1|42296.1|42316.1|42296.1|42318.6|42298.6|42316.1|42296.1|1
1724859270000|2024-08-28 15:34:30|42316|42296|42316|42296|42316|42296|42316|42296|1
1724859280000|2024-08-28 15:34:40|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|3
1724859300000|2024-08-28 15:35:00|42313.5|42293.5|42311.1|42291.1|42316|42296|42311.1|42291.1|25
1724859310000|2024-08-28 15:35:10|||||||||6
1724859320000|2024-08-28 15:35:20|42308.6|42288.6|42308.6|42288.6|42311.1|42291.1|42308.6|42288.6|1
1724859330000|2024-08-28 15:35:30|42311.1|42291.1|42308.6|42288.6|42311.1|42291.1|42308.6|42288.6|6
1724859340000|2024-08-28 15:35:40|42311.1|42291.1|42313.6|42293.6|42313.6|42293.6|42308.6|42288.6|11
1724859350000|2024-08-28 15:35:50|42316.1|42296.1|42316.1|42296.1|42316.1|42296.1|42313.6|42293.6|5
1724859360000|2024-08-28 15:36:00|42318.6|42298.6|42321.1|42301.1|42321.1|42301.1|42318.6|42298.6|11
1724859380000|2024-08-28 15:36:20|42318.6|42298.6|42316.1|42296.1|42318.6|42298.6|42313.6|42293.6|15
1724859390000|2024-08-28 15:36:30|42318.6|42298.6|42316.1|42296.1|42318.6|42298.6|42316.1|42296.1|4
1724859400000|2024-08-28 15:36:40|42318.6|42298.6|42318.6|42298.6|42318.6|42298.6|42316.1|42296.1|4
1724859410000|2024-08-28 15:36:50|42316.1|42296.1|42316.1|42296.1|42318.6|42298.6|42316.1|42296.1|31
1724859420000|2024-08-28 15:37:00|42313.6|42293.6|42301.1|42281.1|42316.1|42296.1|42298.6|42278.6|28
1724859430000|2024-08-28 15:37:10|42303.6|42283.6|42301.1|42281.1|42303.6|42283.6|42301.1|42281.1|9
1724859440000|2024-08-28 15:37:20|42298.6|42278.6|42298.6|42278.6|42298.6|42278.6|42298.6|42278.6|2
1724859450000|2024-08-28 15:37:30|42301.1|42281.1|42301.1|42281.1|42303.6|42283.6|42301.1|42281.1|13
1724859460000|2024-08-28 15:37:40|42306|42286|42306|42286|42306|42286|42303.6|42283.6|8
1724859470000|2024-08-28 15:37:50|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|4
1724859480000|2024-08-28 15:38:00|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|1
1724859490000|2024-08-28 15:38:10|42308.7|42288.7|42303.7|42283.7|42311.1|42291.1|42303.7|42283.7|32
1724859500000|2024-08-28 15:38:20|42306.2|42286.2|42303.7|42283.7|42306.2|42286.2|42303.7|42283.7|1
1724859510000|2024-08-28 15:38:30|42306.2|42286.2|42303.6|42283.6|42306.2|42286.2|42303.6|42283.6|13
1724859520000|2024-08-28 15:38:40|42301.1|42281.1|42296.2|42276.2|42303.6|42283.6|42296.2|42276.2|3
1724859530000|2024-08-28 15:38:50|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|6
1724859540000|2024-08-28 15:39:00|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|3
1724859550000|2024-08-28 15:39:10|42298.6|42278.6|42298.6|42278.6|42298.6|42278.6|42298.6|42278.6|12
1724859560000|2024-08-28 15:39:20|42296.1|42276.1|42296.2|42276.2|42301.1|42281.1|42296.1|42276.1|9
1724859570000|2024-08-28 15:39:30|42296.1|42276.1|42301.1|42281.1|42301.1|42281.1|42296.1|42276.1|15
1724859580000|2024-08-28 15:39:40|42298.7|42278.7|42291.1|42271.1|42298.7|42278.7|42291.1|42271.1|15
1724859590000|2024-08-28 15:39:50|42288.7|42268.7|42286.1|42266.1|42288.7|42268.7|42286.1|42266.1|1
1724859600000|2024-08-28 15:40:00|42288.7|42268.7|42291.1|42271.1|42291.1|42271.1|42288.6|42268.6|15
1724859610000|2024-08-28 15:40:10|42288.7|42268.7|42286.1|42266.1|42288.7|42268.7|42286.1|42266.1|14
1724859620000|2024-08-28 15:40:20|42286.2|42266.2|42286.1|42266.1|42291.1|42271.1|42286.1|42266.1|28
1724859630000|2024-08-28 15:40:30|||||||||5
1724859640000|2024-08-28 15:40:40|||||||||8
1724859650000|2024-08-28 15:40:50|||||||||5
1724859660000|2024-08-28 15:41:00|42283.7|42263.7|42281.2|42261.2|42286.1|42266.1|42281.2|42261.2|12
1724859670000|2024-08-28 15:41:10|42281.1|42261.1|42278.7|42258.7|42281.1|42261.1|42278.7|42258.7|47
1724859680000|2024-08-28 15:41:20|42281.1|42261.1|42281.2|42261.2|42281.2|42261.2|42281.1|42261.1|8
1724859690000|2024-08-28 15:41:30|||||||||2
1724859700000|2024-08-28 15:41:40|42283.6|42263.6|42286.1|42266.1|42288.6|42268.6|42283.6|42263.6|15
1724859710000|2024-08-28 15:41:50|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|42283.7|42263.7|9
1724859720000|2024-08-28 15:42:00|42281.2|42261.2|42281.2|42261.2|42283.7|42263.7|42278.7|42258.7|14
1724859730000|2024-08-28 15:42:10|42278.7|42258.7|42281.1|42261.1|42281.1|42261.1|42278.7|42258.7|11
1724859740000|2024-08-28 15:42:20|42278.7|42258.7|42276.1|42256.1|42281.1|42261.1|42276.1|42256.1|6
1724859750000|2024-08-28 15:42:30|42278.7|42258.7|42281.1|42261.1|42281.1|42261.1|42278.6|42258.6|6
1724859760000|2024-08-28 15:42:40|42278.6|42258.6|42276.1|42256.1|42278.6|42258.6|42276.1|42256.1|14
1724859770000|2024-08-28 15:42:50|42273.7|42253.7|42276.1|42256.1|42276.1|42256.1|42273.7|42253.7|7
1724859780000|2024-08-28 15:43:00|42273.7|42253.7|42271.1|42251.1|42276.1|42256.1|42271.1|42251.1|10
1724859790000|2024-08-28 15:43:10|||||||||13
1724859800000|2024-08-28 15:43:20|42268.7|42248.7|42266.1|42246.1|42268.7|42248.7|42266.1|42246.1|2
1724859810000|2024-08-28 15:43:30|||||||||1
1724859820000|2024-08-28 15:43:40|42268.7|42248.7|42263.7|42243.7|42268.7|42248.7|42263.7|42243.7|14
1724859830000|2024-08-28 15:43:50|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42263.7|42243.7|33
1724859840000|2024-08-28 15:44:00|42263.7|42243.7|42263.7|42243.7|42266.2|42246.2|42263.7|42243.7|25
1724859850000|2024-08-28 15:44:10|42266.1|42246.1|42266.1|42246.1|42266.2|42246.2|42266.1|42246.1|5
1724859860000|2024-08-28 15:44:20|42263.7|42243.7|42261.1|42241.1|42266.1|42246.1|42258.7|42238.7|66
1724859870000|2024-08-28 15:44:30|42261.2|42241.2|42263.7|42243.7|42266.1|42246.1|42261.2|42241.2|13
1724859880000|2024-08-28 15:44:40|42266.1|42246.1|42266.1|42246.1|42266.1|42246.1|42263.7|42243.7|2
1724859890000|2024-08-28 15:44:50|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|19
1724859900000|2024-08-28 15:45:00|42263.6|42243.6|42261.1|42241.1|42263.7|42243.7|42261.1|42241.1|29
1724859910000|2024-08-28 15:45:10|42258.6|42238.6|42261.1|42241.1|42261.1|42241.1|42258.6|42238.6|17
1724859920000|2024-08-28 15:45:20|||||||||4
1724859930000|2024-08-28 15:45:30|42258.6|42238.6|42256.2|42236.2|42258.6|42238.6|42256.2|42236.2|8
1724859940000|2024-08-28 15:45:40|42256.1|42236.1|42251.1|42231.1|42256.2|42236.2|42251.1|42231.1|19
1724859950000|2024-08-28 15:45:50|42241.2|42221.2|42238.7|42218.7|42241.2|42221.2|42238.7|42218.7|16
1724859960000|2024-08-28 15:46:00|42236.2|42216.2|42233.6|42213.6|42238.7|42218.7|42231.2|42211.2|50
1724859970000|2024-08-28 15:46:10|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.6|42213.6|15
1724859980000|2024-08-28 15:46:20|42233.7|42213.7|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|12
1724859990000|2024-08-28 15:46:30|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|42233.7|42213.7|15
1724860010000|2024-08-28 15:46:50|42236.2|42216.2|42241.1|42221.1|42243.6|42223.6|42236.2|42216.2|29
1724860020000|2024-08-28 15:47:00|||||||||1
1724860030000|2024-08-28 15:47:10|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|13
1724860060000|2024-08-28 15:47:40|42246.1|42226.1|42243.6|42223.6|42246.1|42226.1|42243.6|42223.6|20
1724860070000|2024-08-28 15:47:50|42243.7|42223.7|42243.7|42223.7|42246.2|42226.2|42243.7|42223.7|9
1724860080000|2024-08-28 15:48:00|42243.6|42223.6|42238.6|42218.6|42243.6|42223.6|42238.6|42218.6|5
1724860090000|2024-08-28 15:48:10|42238.7|42218.7|42238.7|42218.7|42241.1|42221.1|42238.6|42218.6|8
1724860100000|2024-08-28 15:48:20|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|19
1724860110000|2024-08-28 15:48:30|||||||||4
1724860120000|2024-08-28 15:48:40|42246|42226|42246.2|42226.2|42246.2|42226.2|42246|42226|47
1724860130000|2024-08-28 15:48:50|42246.1|42226.1|42251.2|42231.2|42251.2|42231.2|42246.1|42226.1|14
1724860140000|2024-08-28 15:49:00|42253.6|42233.6|42258.6|42238.6|42258.6|42238.6|42253.6|42233.6|15
1724860150000|2024-08-28 15:49:10|42256.1|42236.1|42258.6|42238.6|42258.6|42238.6|42256.1|42236.1|10
1724860160000|2024-08-28 15:49:20|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|4
1724860170000|2024-08-28 15:49:30|42253.6|42233.6|42251.1|42231.1|42253.6|42233.6|42251.1|42231.1|19
1724860180000|2024-08-28 15:49:40|42248.6|42228.6|42243.6|42223.6|42248.6|42228.6|42243.6|42223.6|11
1724860190000|2024-08-28 15:49:50|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42238.7|42218.7|2
1724860200000|2024-08-28 15:50:00|42243.6|42223.6|42243.7|42223.7|42246.1|42226.1|42241.2|42221.2|8
1724860210000|2024-08-28 15:50:10|42241.2|42221.2|42241.2|42221.2|42243.7|42223.7|42241.2|42221.2|10
1724860220000|2024-08-28 15:50:20|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|5
1724860230000|2024-08-28 15:50:30|||||||||10
1724860240000|2024-08-28 15:50:40|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|4
1724860250000|2024-08-28 15:50:50|42246.2|42226.2|42246.2|42226.2|42248.7|42228.7|42246.1|42226.1|4
1724860260000|2024-08-28 15:51:00|||||||||4
1724860270000|2024-08-28 15:51:10|42248.6|42228.6|42248.7|42228.7|42248.7|42228.7|42248.6|42228.6|5
1724860280000|2024-08-28 15:51:20|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|6
1724860290000|2024-08-28 15:51:30|||||||||5
1724860300000|2024-08-28 15:51:40|||||||||3
1724860310000|2024-08-28 15:51:50|||||||||8
1724860320000|2024-08-28 15:52:00|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|13
1724860330000|2024-08-28 15:52:10|||||||||3
1724860340000|2024-08-28 15:52:20|42251.2|42231.2|42253.7|42233.7|42253.7|42233.7|42251.2|42231.2|11
1724860350000|2024-08-28 15:52:30|||||||||2
1724860360000|2024-08-28 15:52:40|42256.2|42236.2|42253.7|42233.7|42256.2|42236.2|42253.7|42233.7|2
1724860370000|2024-08-28 15:52:50|||||||||12
1724860380000|2024-08-28 15:53:00|42256.2|42236.2|42253.6|42233.6|42256.2|42236.2|42253.6|42233.6|6
1724860390000|2024-08-28 15:53:10|42251.2|42231.2|42253.6|42233.6|42253.6|42233.6|42251.2|42231.2|6
1724860400000|2024-08-28 15:53:20|42251.2|42231.2|42248.7|42228.7|42251.2|42231.2|42248.7|42228.7|1
1724860410000|2024-08-28 15:53:30|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|7
1724860420000|2024-08-28 15:53:40|||||||||2
1724860430000|2024-08-28 15:53:50|||||||||6
1724860440000|2024-08-28 15:54:00|||||||||10
1724860450000|2024-08-28 15:54:10|||||||||4
1724860460000|2024-08-28 15:54:20|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|4
1724860470000|2024-08-28 15:54:30|42251.2|42231.2|42256.2|42236.2|42256.2|42236.2|42251.2|42231.2|12
1724860480000|2024-08-28 15:54:40|42258.7|42238.7|42256.2|42236.2|42258.7|42238.7|42256.2|42236.2|2
1724860490000|2024-08-28 15:54:50|42256.3|42236.3|42258.7|42238.7|42258.7|42238.7|42256.2|42236.2|1
1724860500000|2024-08-28 15:55:00|||||||||1
1724860510000|2024-08-28 15:55:10|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|10
1724860520000|2024-08-28 15:55:20|42258.6|42238.6|42256.2|42236.2|42258.7|42238.7|42256.2|42236.2|38
1724860530000|2024-08-28 15:55:30|42253.6|42233.6|42251.1|42231.1|42253.6|42233.6|42251.1|42231.1|24
1724860540000|2024-08-28 15:55:40|42253.6|42233.6|42253.6|42233.6|42253.6|42233.6|42251.1|42231.1|12
1724860550000|2024-08-28 15:55:50|||||||||15
1724860560000|2024-08-28 15:56:00|42251.2|42231.2|42246.2|42226.2|42251.2|42231.2|42246.2|42226.2|13
1724860570000|2024-08-28 15:56:10|||||||||8
1724860580000|2024-08-28 15:56:20|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|15
1724860590000|2024-08-28 15:56:30|||||||||7
1724860600000|2024-08-28 15:56:40|42241.2|42221.2|42238.7|42218.7|42241.2|42221.2|42238.7|42218.7|10
1724860620000|2024-08-28 15:57:00|42236.3|42216.3|42236.1|42216.1|42236.3|42216.3|42236.1|42216.1|2
1724860630000|2024-08-28 15:57:10|42236.2|42216.2|42231.2|42211.2|42236.2|42216.2|42231.2|42211.2|13
1724860640000|2024-08-28 15:57:20|||||||||3
1724860650000|2024-08-28 15:57:30|||||||||1
1724860660000|2024-08-28 15:57:40|||||||||9
1724860670000|2024-08-28 15:57:50|||||||||1
1724860680000|2024-08-28 15:58:00|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|20
1724860690000|2024-08-28 15:58:10|||||||||11
1724860700000|2024-08-28 15:58:20|||||||||2
1724860710000|2024-08-28 15:58:30|42238.6|42218.6|42241.2|42221.2|42243.7|42223.7|42238.6|42218.6|8
1724860720000|2024-08-28 15:58:40|42243.7|42223.7|42246.2|42226.2|42246.2|42226.2|42243.7|42223.7|7
1724860730000|2024-08-28 15:58:50|42246.1|42226.1|42246.1|42226.1|42246.2|42226.2|42246.1|42226.1|3
1724860740000|2024-08-28 15:59:00|42243.7|42223.7|42241.2|42221.2|42243.7|42223.7|42241.2|42221.2|4
1724860750000|2024-08-28 15:59:10|42238.7|42218.7|42236.1|42216.1|42238.7|42218.7|42236.1|42216.1|2
1724860760000|2024-08-28 15:59:20|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|4
1724860770000|2024-08-28 15:59:30|42238.7|42218.7|42241.1|42221.1|42241.1|42221.1|42238.7|42218.7|1
1724860780000|2024-08-28 15:59:40|42243.6|42223.6|42243.6|42223.6|42246|42226|42243.6|42223.6|6
1724860790000|2024-08-28 15:59:50|42241.1|42221.1|42243.6|42223.6|42243.6|42223.6|42241.1|42221.1|3
1724860800000|2024-08-28 16:00:00|42246|42226|42241.1|42221.1|42246|42226|42241.1|42221.1|3
1724860810000|2024-08-28 16:00:10|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|9
1724860820000|2024-08-28 16:00:20|42236.2|42216.2|42236.2|42216.2|42238.7|42218.7|42236.2|42216.2|3
1724860830000|2024-08-28 16:00:30|42236.1|42216.1|42233.6|42213.6|42236.2|42216.2|42231.2|42211.2|4
1724860840000|2024-08-28 16:00:40|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|4
1724860850000|2024-08-28 16:00:50|||||||||2
1724860860000|2024-08-28 16:01:00|42228.7|42208.7|42226.3|42206.3|42228.7|42208.7|42226.3|42206.3|11
1724860870000|2024-08-28 16:01:10|42223.7|42203.7|42216.2|42196.2|42223.7|42203.7|42216.2|42196.2|22
1724860880000|2024-08-28 16:01:20|||||||||6
1724860890000|2024-08-28 16:01:30|42218.6|42198.6|42223.6|42203.6|42223.6|42203.6|42218.6|42198.6|5
1724860900000|2024-08-28 16:01:40|42226.1|42206.1|42226.2|42206.2|42226.2|42206.2|42226.1|42206.1|0
1724860910000|2024-08-28 16:01:50|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|8
1724860920000|2024-08-28 16:02:00|42221.3|42201.3|42226.2|42206.2|42226.2|42206.2|42221.2|42201.2|0
1724860940000|2024-08-28 16:02:20|42223.7|42203.7|42221.2|42201.2|42223.7|42203.7|42221.2|42201.2|3
1724860950000|2024-08-28 16:02:30|||||||||3
1724860960000|2024-08-28 16:02:40|||||||||2
1724860970000|2024-08-28 16:02:50|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|7
1724860980000|2024-08-28 16:03:00|42221.2|42201.2|42226.2|42206.2|42226.2|42206.2|42221.2|42201.2|5
1724860990000|2024-08-28 16:03:10|||||||||7
1724861000000|2024-08-28 16:03:20|42228.6|42208.6|42231.2|42211.2|42231.2|42211.2|42226.2|42206.2|5
1724861010000|2024-08-28 16:03:30|42233.6|42213.6|42233.7|42213.7|42233.7|42213.7|42233.6|42213.6|4
1724861020000|2024-08-28 16:03:40|42233.6|42213.6|42231.2|42211.2|42233.6|42213.6|42231.2|42211.2|2
1724861030000|2024-08-28 16:03:50|42233.6|42213.6|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|1
1724861040000|2024-08-28 16:04:00|42233.6|42213.6|42236.2|42216.2|42236.2|42216.2|42231.2|42211.2|4
1724861070000|2024-08-28 16:04:30|42238.7|42218.7|42241.2|42221.2|42241.2|42221.2|42236.2|42216.2|8
1724861080000|2024-08-28 16:04:40|||||||||4
1724861090000|2024-08-28 16:04:50|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|14
1724861100000|2024-08-28 16:05:00|42241.2|42221.2|42236.2|42216.2|42241.2|42221.2|42236.2|42216.2|20
1724861110000|2024-08-28 16:05:10|42233.7|42213.7|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|25
1724861120000|2024-08-28 16:05:20|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|11
1724861130000|2024-08-28 16:05:30|42231.3|42211.3|42236.2|42216.2|42236.2|42216.2|42231.2|42211.2|9
1724861140000|2024-08-28 16:05:40|42233.7|42213.7|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|10
1724861150000|2024-08-28 16:05:50|||||||||12
1724861160000|2024-08-28 16:06:00|42233.7|42213.7|42236.1|42216.1|42236.2|42216.2|42233.7|42213.7|11
1724861170000|2024-08-28 16:06:10|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|2
1724861180000|2024-08-28 16:06:20|||||||||2
1724861190000|2024-08-28 16:06:30|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|1
1724861200000|2024-08-28 16:06:40|42236.2|42216.2|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|0
1724861220000|2024-08-28 16:07:00|42236.2|42216.2|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|6
1724861230000|2024-08-28 16:07:10|42236.3|42216.3|42236.2|42216.2|42236.3|42216.3|42236.2|42216.2|2
1724861250000|2024-08-28 16:07:30|42241.2|42221.2|42238.7|42218.7|42241.2|42221.2|42238.7|42218.7|6
1724861260000|2024-08-28 16:07:40|42236.2|42216.2|42241.2|42221.2|42241.2|42221.2|42236.2|42216.2|7
1724861270000|2024-08-28 16:07:50|||||||||5
1724861280000|2024-08-28 16:08:00|42246.2|42226.2|42251.2|42231.2|42251.2|42231.2|42246.2|42226.2|4
1724861290000|2024-08-28 16:08:10|||||||||4
1724861300000|2024-08-28 16:08:20|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|42251.2|42231.2|9
1724861310000|2024-08-28 16:08:30|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|7
1724861320000|2024-08-28 16:08:40|||||||||4
1724861330000|2024-08-28 16:08:50|42248.8|42228.8|42248.7|42228.7|42248.8|42228.8|42248.7|42228.7|0
1724861340000|2024-08-28 16:09:00|42246.3|42226.3|42251.2|42231.2|42251.2|42231.2|42246.3|42226.3|5
1724861350000|2024-08-28 16:09:10|42253.7|42233.7|42256.3|42236.3|42256.3|42236.3|42253.7|42233.7|1
1724861360000|2024-08-28 16:09:20|42258.7|42238.7|42261.2|42241.2|42261.2|42241.2|42258.7|42238.7|1
1724861370000|2024-08-28 16:09:30|||||||||1
1724861380000|2024-08-28 16:09:40|||||||||18
1724861390000|2024-08-28 16:09:50|42258.7|42238.7|42261.2|42241.2|42261.2|42241.2|42258.7|42238.7|3
1724861400000|2024-08-28 16:10:00|42258.7|42238.7|42256.2|42236.2|42258.7|42238.7|42256.2|42236.2|2
1724861420000|2024-08-28 16:10:20|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|0
1724861430000|2024-08-28 16:10:30|||||||||3
1724861440000|2024-08-28 16:10:40|||||||||7
1724861460000|2024-08-28 16:11:00|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|6
1724861480000|2024-08-28 16:11:20|42246.2|42226.2|42233.7|42213.7|42246.2|42226.2|42233.7|42213.7|10
1724861510000|2024-08-28 16:11:50|42231.3|42211.3|42228.7|42208.7|42231.3|42211.3|42228.7|42208.7|6
1724861520000|2024-08-28 16:12:00|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|9
1724861530000|2024-08-28 16:12:10|||||||||1
1724861550000|2024-08-28 16:12:30|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42223.8|42203.8|9
1724861560000|2024-08-28 16:12:40|42223.7|42203.7|42221.2|42201.2|42223.7|42203.7|42221.2|42201.2|3
1724861570000|2024-08-28 16:12:50|||||||||4
1724861580000|2024-08-28 16:13:00|||||||||10
1724861590000|2024-08-28 16:13:10|42223.7|42203.7|42226.2|42206.2|42226.2|42206.2|42223.7|42203.7|4
1724861600000|2024-08-28 16:13:20|42228.7|42208.7|42233.6|42213.6|42233.6|42213.6|42228.7|42208.7|9
1724861610000|2024-08-28 16:13:30|42236.1|42216.1|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|0
1724861620000|2024-08-28 16:13:40|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|42236.1|42216.1|0
1724861630000|2024-08-28 16:13:50|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|3
1724861640000|2024-08-28 16:14:00|||||||||27
1724861650000|2024-08-28 16:14:10|42228.7|42208.7|42231.2|42211.2|42231.2|42211.2|42228.7|42208.7|5
1724861660000|2024-08-28 16:14:20|42231.3|42211.3|42231.2|42211.2|42231.3|42211.3|42231.2|42211.2|20
1724861670000|2024-08-28 16:14:30|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42231.2|42211.2|9
1724861680000|2024-08-28 16:14:40|42236.1|42216.1|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|1
1724861690000|2024-08-28 16:14:50|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|6
1724861700000|2024-08-28 16:15:00|42228.7|42208.7|42228.7|42208.7|42231.2|42211.2|42228.7|42208.7|5
1724861710000|2024-08-28 16:15:10|42226.2|42206.2|42226.2|42206.2|42228.7|42208.7|42226.2|42206.2|2
1724861720000|2024-08-28 16:15:20|42223.7|42203.7|42221.2|42201.2|42223.7|42203.7|42221.2|42201.2|7
1724861730000|2024-08-28 16:15:30|42218.8|42198.8|42213.8|42193.8|42218.8|42198.8|42213.8|42193.8|4
1724861740000|2024-08-28 16:15:40|42211.2|42191.2|42191.2|42171.2|42211.2|42191.2|42188.8|42168.8|136
1724861750000|2024-08-28 16:15:50|42193.7|42173.7|42188.7|42168.7|42193.7|42173.7|42188.7|42168.7|16
1724861760000|2024-08-28 16:16:00|42186.2|42166.2|42183.7|42163.7|42186.2|42166.2|42183.7|42163.7|19
1724861770000|2024-08-28 16:16:10|42186.2|42166.2|42181.2|42161.2|42186.2|42166.2|42181.2|42161.2|13
1724861780000|2024-08-28 16:16:20|42176.2|42156.2|42168.7|42148.7|42176.2|42156.2|42166.2|42146.2|18
1724861790000|2024-08-28 16:16:30|42171.2|42151.2|42166.2|42146.2|42171.2|42151.2|42166.2|42146.2|0
1724861800000|2024-08-28 16:16:40|42171.2|42151.2|42141.2|42121.2|42171.2|42151.2|42141.2|42121.2|170
1724861810000|2024-08-28 16:16:50|42143.8|42123.8|42138.8|42118.8|42146.2|42126.2|42138.8|42118.8|45
1724861820000|2024-08-28 16:17:00|42141.2|42121.2|42141.2|42121.2|42146.2|42126.2|42141.2|42121.2|65
1724861830000|2024-08-28 16:17:10|42138.7|42118.7|42131.2|42111.2|42141.2|42121.2|42131.2|42111.2|53
1724861840000|2024-08-28 16:17:20|42128.7|42108.7|42123.7|42103.7|42128.7|42108.7|42121.2|42101.2|22
1724861850000|2024-08-28 16:17:30|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42111.2|42091.2|84
1724861860000|2024-08-28 16:17:40|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42118.7|42098.7|21
1724861870000|2024-08-28 16:17:50|42121.2|42101.2|42126.2|42106.2|42126.2|42106.2|42121.2|42101.2|9
1724861880000|2024-08-28 16:18:00|42123.7|42103.7|42113.7|42093.7|42123.7|42103.7|42113.7|42093.7|66
1724861890000|2024-08-28 16:18:10|42116.2|42096.2|42108.7|42088.7|42116.2|42096.2|42106.3|42086.3|22
1724861900000|2024-08-28 16:18:20|42106.3|42086.3|42106.3|42086.3|42111.2|42091.2|42106.3|42086.3|33
1724861910000|2024-08-28 16:18:30|42106.2|42086.2|42106.2|42086.2|42108.7|42088.7|42101.2|42081.2|19
1724861920000|2024-08-28 16:18:40|42106.3|42086.3|42113.7|42093.7|42113.7|42093.7|42106.2|42086.2|6
1724861930000|2024-08-28 16:18:50|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|5
1724861940000|2024-08-28 16:19:00|42118.7|42098.7|42126.2|42106.2|42126.2|42106.2|42118.7|42098.7|14
1724861950000|2024-08-28 16:19:10|42128.7|42108.7|42131.2|42111.2|42133.7|42113.7|42128.7|42108.7|32
1724861960000|2024-08-28 16:19:20|42128.8|42108.8|42121.3|42101.3|42131.2|42111.2|42121.3|42101.3|21
1724861970000|2024-08-28 16:19:30|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|3
1724861980000|2024-08-28 16:19:40|42123.7|42103.7|42128.7|42108.7|42128.7|42108.7|42123.7|42103.7|7
1724861990000|2024-08-28 16:19:50|42126.3|42106.3|42128.7|42108.7|42128.7|42108.7|42126.3|42106.3|6
1724862000000|2024-08-28 16:20:00|42131.2|42111.2|42126.3|42106.3|42131.2|42111.2|42126.3|42106.3|2
1724862010000|2024-08-28 16:20:10|42123.8|42103.8|42113.8|42093.8|42123.8|42103.8|42111.3|42091.3|17
1724862020000|2024-08-28 16:20:20|42111.3|42091.3|42111.3|42091.3|42113.8|42093.8|42111.3|42091.3|13
1724862030000|2024-08-28 16:20:30|42108.8|42088.8|42113.8|42093.8|42113.8|42093.8|42108.8|42088.8|5
1724862040000|2024-08-28 16:20:40|42116.3|42096.3|42116.3|42096.3|42118.8|42098.8|42116.3|42096.3|2
1724862050000|2024-08-28 16:20:50|||||||||1
1724862060000|2024-08-28 16:21:00|42113.8|42093.8|42111.3|42091.3|42116.3|42096.3|42111.3|42091.3|8
1724862070000|2024-08-28 16:21:10|42113.7|42093.7|42106.3|42086.3|42113.7|42093.7|42106.3|42086.3|38
1724862080000|2024-08-28 16:21:20|42108.8|42088.8|42106.3|42086.3|42108.8|42088.8|42103.8|42083.8|11
1724862090000|2024-08-28 16:21:30|42108.7|42088.7|42111.3|42091.3|42111.3|42091.3|42108.7|42088.7|10
1724862100000|2024-08-28 16:21:40|||||||||1
1724862120000|2024-08-28 16:22:00|42113.7|42093.7|42116.2|42096.2|42116.2|42096.2|42113.7|42093.7|7
1724862130000|2024-08-28 16:22:10|42118.7|42098.7|42123.8|42103.8|42123.8|42103.8|42118.7|42098.7|7
1724862140000|2024-08-28 16:22:20|42126.3|42106.3|42128.7|42108.7|42131.2|42111.2|42126.3|42106.3|20
1724862150000|2024-08-28 16:22:30|42131.2|42111.2|42136.2|42116.2|42136.2|42116.2|42131.2|42111.2|11
1724862160000|2024-08-28 16:22:40|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|2
1724862180000|2024-08-28 16:23:00|42136.2|42116.2|42133.8|42113.8|42136.2|42116.2|42133.7|42113.7|7
1724862190000|2024-08-28 16:23:10|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42131.3|42111.3|3
1724862200000|2024-08-28 16:23:20|42131.4|42111.4|42128.7|42108.7|42131.4|42111.4|42128.7|42108.7|8
1724862210000|2024-08-28 16:23:30|42126.3|42106.3|42128.8|42108.8|42128.8|42108.8|42126.3|42106.3|1
1724862220000|2024-08-28 16:23:40|42131.2|42111.2|42123.8|42103.8|42131.2|42111.2|42123.8|42103.8|7
1724862230000|2024-08-28 16:23:50|42121.3|42101.3|42111.3|42091.3|42121.3|42101.3|42111.3|42091.3|17
1724862240000|2024-08-28 16:24:00|||||||||16
1724862250000|2024-08-28 16:24:10|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|4
1724862270000|2024-08-28 16:24:30|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|7
1724862280000|2024-08-28 16:24:40|||||||||8
1724862290000|2024-08-28 16:24:50|42106.3|42086.3|42108.8|42088.8|42108.8|42088.8|42106.3|42086.3|20
1724862300000|2024-08-28 16:25:00|42111.2|42091.2|42116.3|42096.3|42116.3|42096.3|42108.8|42088.8|23
1724862310000|2024-08-28 16:25:10|||||||||7
1724862320000|2024-08-28 16:25:20|42118.8|42098.8|42121.3|42101.3|42121.3|42101.3|42118.8|42098.8|7
1724862330000|2024-08-28 16:25:30|||||||||7
1724862340000|2024-08-28 16:25:40|42118.8|42098.8|42116.3|42096.3|42118.8|42098.8|42116.3|42096.3|3
1724862350000|2024-08-28 16:25:50|42118.7|42098.7|42118.7|42098.7|42121.3|42101.3|42118.7|42098.7|4
1724862360000|2024-08-28 16:26:00|42121.2|42101.2|42121.3|42101.3|42123.7|42103.7|42121.2|42101.2|23
1724862370000|2024-08-28 16:26:10|42123.7|42103.7|42126.3|42106.3|42126.3|42106.3|42121.3|42101.3|20
1724862380000|2024-08-28 16:26:20|||||||||2
1724862390000|2024-08-28 16:26:30|42128.7|42108.7|42131.2|42111.2|42131.2|42111.2|42126.3|42106.3|2
1724862400000|2024-08-28 16:26:40|42128.8|42108.8|42131.2|42111.2|42131.2|42111.2|42128.7|42108.7|0
1724862410000|2024-08-28 16:26:50|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|42131.3|42111.3|1
1724862420000|2024-08-28 16:27:00|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|5
1724862430000|2024-08-28 16:27:10|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|4
1724862440000|2024-08-28 16:27:20|42141.1|42121.1|42138.7|42118.7|42141.2|42121.2|42136.3|42116.3|7
1724862450000|2024-08-28 16:27:30|42136.2|42116.2|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|1
1724862460000|2024-08-28 16:27:40|42136.2|42116.2|42136.2|42116.2|42138.7|42118.7|42136.2|42116.2|4
1724862470000|2024-08-28 16:27:50|42141.1|42121.1|42141.2|42121.2|42141.2|42121.2|42141.1|42121.1|9
1724862480000|2024-08-28 16:28:00|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|9
1724862500000|2024-08-28 16:28:20|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|10
1724862510000|2024-08-28 16:28:30|42143.8|42123.8|42141.3|42121.3|42143.8|42123.8|42141.3|42121.3|8
1724862520000|2024-08-28 16:28:40|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|1
1724862530000|2024-08-28 16:28:50|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|2
1724862540000|2024-08-28 16:29:00|||||||||1
1724862550000|2024-08-28 16:29:10|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|42138.7|42118.7|5
1724862560000|2024-08-28 16:29:20|42141.2|42121.2|42141.3|42121.3|42141.3|42121.3|42136.3|42116.3|4
1724862570000|2024-08-28 16:29:30|||||||||5
1724862580000|2024-08-28 16:29:40|42146.2|42126.2|42146.3|42126.3|42146.3|42126.3|42146.2|42126.2|10
1724862590000|2024-08-28 16:29:50|42151.2|42131.2|42148.8|42128.8|42151.3|42131.3|42148.7|42128.7|12
1724862600000|2024-08-28 16:30:00|42146.3|42126.3|42146.3|42126.3|42146.3|42126.3|42143.8|42123.8|8
1724862610000|2024-08-28 16:30:10|42148.8|42128.8|42163.8|42143.8|42168.7|42148.7|42148.8|42128.8|13
1724862620000|2024-08-28 16:30:20|42161.4|42141.4|42166.3|42146.3|42166.3|42146.3|42161.4|42141.4|19
1724862630000|2024-08-28 16:30:30|42171.2|42151.2|42173.7|42153.7|42173.7|42153.7|42166.3|42146.3|16
1724862640000|2024-08-28 16:30:40|42171.3|42151.3|42173.7|42153.7|42176.3|42156.3|42171.3|42151.3|21
1724862650000|2024-08-28 16:30:50|42171.3|42151.3|42168.8|42148.8|42173.7|42153.7|42168.8|42148.8|11
1724862660000|2024-08-28 16:31:00|42166.3|42146.3|42161.3|42141.3|42166.3|42146.3|42161.3|42141.3|12
1724862670000|2024-08-28 16:31:10|42163.8|42143.8|42166.3|42146.3|42166.3|42146.3|42163.7|42143.7|9
1724862680000|2024-08-28 16:31:20|42168.7|42148.7|42168.7|42148.7|42168.7|42148.7|42168.7|42148.7|2
1724862690000|2024-08-28 16:31:30|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|9
1724862700000|2024-08-28 16:31:40|42173.7|42153.7|42178.8|42158.8|42178.8|42158.8|42171.2|42151.2|9
1724862710000|2024-08-28 16:31:50|42181.3|42161.3|42183.8|42163.8|42183.8|42163.8|42181.3|42161.3|4
1724862720000|2024-08-28 16:32:00|42181.3|42161.3|42178.8|42158.8|42181.3|42161.3|42178.8|42158.8|15
1724862730000|2024-08-28 16:32:10|42181.3|42161.3|42186.3|42166.3|42186.3|42166.3|42181.3|42161.3|7
1724862740000|2024-08-28 16:32:20|||||||||6
1724862750000|2024-08-28 16:32:30|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|13
1724862760000|2024-08-28 16:32:40|42193.8|42173.8|42186.3|42166.3|42196.2|42176.2|42186.3|42166.3|33
1724862770000|2024-08-28 16:32:50|42183.8|42163.8|42181.3|42161.3|42183.8|42163.8|42178.8|42158.8|2
1724862780000|2024-08-28 16:33:00|42178.8|42158.8|42183.8|42163.8|42183.8|42163.8|42178.8|42158.8|10
1724862790000|2024-08-28 16:33:10|||||||||4
1724862800000|2024-08-28 16:33:20|||||||||10
1724862810000|2024-08-28 16:33:30|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|42186.3|42166.3|7
1724862820000|2024-08-28 16:33:40|42183.8|42163.8|42178.8|42158.8|42183.8|42163.8|42178.8|42158.8|4
1724862830000|2024-08-28 16:33:50|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|6
1724862840000|2024-08-28 16:34:00|||||||||2
1724862850000|2024-08-28 16:34:10|42178.8|42158.8|42178.8|42158.8|42181.3|42161.3|42178.8|42158.8|8
1724862860000|2024-08-28 16:34:20|42176.3|42156.3|42181.3|42161.3|42181.3|42161.3|42176.3|42156.3|7
1724862880000|2024-08-28 16:34:40|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|17
1724862890000|2024-08-28 16:34:50|42171.4|42151.4|42176.3|42156.3|42176.3|42156.3|42171.4|42151.4|4
1724862900000|2024-08-28 16:35:00|42178.8|42158.8|42196.2|42176.2|42196.2|42176.2|42178.8|42158.8|14
1724862910000|2024-08-28 16:35:10|42198.7|42178.7|42201.3|42181.3|42203.8|42183.8|42198.7|42178.7|21
1724862920000|2024-08-28 16:35:20|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|2
1724862930000|2024-08-28 16:35:30|42201.3|42181.3|42196.3|42176.3|42201.3|42181.3|42196.3|42176.3|9
1724862940000|2024-08-28 16:35:40|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|10
1724862950000|2024-08-28 16:35:50|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|42191.3|42171.3|6
1724862960000|2024-08-28 16:36:00|42193.8|42173.8|42191.3|42171.3|42193.8|42173.8|42191.3|42171.3|3
1724862970000|2024-08-28 16:36:10|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|11
1724862980000|2024-08-28 16:36:20|||||||||1
1724862990000|2024-08-28 16:36:30|||||||||11
1724863000000|2024-08-28 16:36:40|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|6
1724863010000|2024-08-28 16:36:50|42196.4|42176.4|42198.8|42178.8|42198.8|42178.8|42196.3|42176.3|6
1724863020000|2024-08-28 16:37:00|||||||||2
1724863030000|2024-08-28 16:37:10|42203.8|42183.8|42206.3|42186.3|42206.3|42186.3|42203.8|42183.8|9
1724863040000|2024-08-28 16:37:20|42203.8|42183.8|42201.3|42181.3|42203.8|42183.8|42201.3|42181.3|7
1724863050000|2024-08-28 16:37:30|42206.2|42186.2|42206.3|42186.3|42208.8|42188.8|42206.2|42186.2|16
1724863060000|2024-08-28 16:37:40|42208.8|42188.8|42206.3|42186.3|42208.8|42188.8|42206.3|42186.3|16
1724863070000|2024-08-28 16:37:50|42211.2|42191.2|42211.3|42191.3|42211.3|42191.3|42211.2|42191.2|26
1724863080000|2024-08-28 16:38:00|||||||||4
1724863090000|2024-08-28 16:38:10|||||||||4
1724863100000|2024-08-28 16:38:20|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42211.3|42191.3|10
1724863110000|2024-08-28 16:38:30|42216.2|42196.2|42213.8|42193.8|42216.2|42196.2|42213.7|42193.7|0
1724863120000|2024-08-28 16:38:40|42211.3|42191.3|42216.3|42196.3|42216.3|42196.3|42211.3|42191.3|8
1724863130000|2024-08-28 16:38:50|42218.8|42198.8|42216.3|42196.3|42218.8|42198.8|42216.3|42196.3|14
1724863140000|2024-08-28 16:39:00|42221.3|42201.3|42221.3|42201.3|42223.8|42203.8|42221.3|42201.3|37
1724863150000|2024-08-28 16:39:10|42223.7|42203.7|42226.2|42206.2|42226.2|42206.2|42223.7|42203.7|8
1724863160000|2024-08-28 16:39:20|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|8
1724863170000|2024-08-28 16:39:30|42228.8|42208.8|42228.8|42208.8|42231.3|42211.3|42226.3|42206.3|8
1724863180000|2024-08-28 16:39:40|42231.3|42211.3|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|3
1724863190000|2024-08-28 16:39:50|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|6
1724863200000|2024-08-28 16:40:00|42238.8|42218.8|42241.3|42221.3|42241.3|42221.3|42236.3|42216.3|8
1724863210000|2024-08-28 16:40:10|42243.8|42223.8|42246.3|42226.3|42246.3|42226.3|42241.3|42221.3|3
1724863220000|2024-08-28 16:40:20|42241.3|42221.3|42241.3|42221.3|42246.3|42226.3|42241.3|42221.3|22
1724863230000|2024-08-28 16:40:30|42236.3|42216.3|42233.8|42213.8|42236.3|42216.3|42233.8|42213.8|9
1724863240000|2024-08-28 16:40:40|42231.4|42211.4|42218.8|42198.8|42231.4|42211.4|42218.8|42198.8|27
1724863250000|2024-08-28 16:40:50|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42218.8|42198.8|18
1724863260000|2024-08-28 16:41:00|||||||||19
1724863270000|2024-08-28 16:41:10|||||||||26
1724863280000|2024-08-28 16:41:20|||||||||2
1724863290000|2024-08-28 16:41:30|42218.9|42198.9|42218.8|42198.8|42218.9|42198.9|42218.8|42198.8|6
1724863300000|2024-08-28 16:41:40|||||||||10
1724863310000|2024-08-28 16:41:50|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|2
1724863320000|2024-08-28 16:42:00|42223.8|42203.8|42226.3|42206.3|42226.3|42206.3|42223.8|42203.8|12
1724863330000|2024-08-28 16:42:10|42226.4|42206.4|42228.8|42208.8|42228.8|42208.8|42226.4|42206.4|0
1724863340000|2024-08-28 16:42:20|42228.9|42208.9|42233.8|42213.8|42233.8|42213.8|42228.8|42208.8|3
1724863350000|2024-08-28 16:42:30|42236.3|42216.3|42236.3|42216.3|42238.8|42218.8|42236.3|42216.3|16
1724863360000|2024-08-28 16:42:40|42233.9|42213.9|42233.9|42213.9|42233.9|42213.9|42233.9|42213.9|2
1724863370000|2024-08-28 16:42:50|42231.4|42211.4|42229|42209|42231.4|42211.4|42229|42209|4
1724863380000|2024-08-28 16:43:00|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42228.9|42208.9|4
1724863390000|2024-08-28 16:43:10|42233.9|42213.9|42228.9|42208.9|42233.9|42213.9|42228.9|42208.9|6
1724863400000|2024-08-28 16:43:20|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|0
1724863410000|2024-08-28 16:43:30|42224|42204|42216.4|42196.4|42224|42204|42216.4|42196.4|14
1724863420000|2024-08-28 16:43:40|||||||||1
1724863430000|2024-08-28 16:43:50|||||||||3
1724863440000|2024-08-28 16:44:00|||||||||8
1724863450000|2024-08-28 16:44:10|42216.5|42196.5|42218.9|42198.9|42218.9|42198.9|42216.4|42196.4|11
1724863460000|2024-08-28 16:44:20|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|7
1724863470000|2024-08-28 16:44:30|42218.9|42198.9|42221.4|42201.4|42221.4|42201.4|42218.9|42198.9|3
1724863480000|2024-08-28 16:44:40|||||||||57
1724863490000|2024-08-28 16:44:50|||||||||1
1724863500000|2024-08-28 16:45:00|42221.3|42201.3|42216.3|42196.3|42221.3|42201.3|42216.3|42196.3|7
1724863510000|2024-08-28 16:45:10|||||||||3
1724863520000|2024-08-28 16:45:20|||||||||5
1724863530000|2024-08-28 16:45:30|42218.8|42198.8|42223.7|42203.7|42223.7|42203.7|42218.8|42198.8|3
1724863540000|2024-08-28 16:45:40|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|11
1724863550000|2024-08-28 16:45:50|42226.3|42206.3|42228.8|42208.8|42231.3|42211.3|42226.3|42206.3|5
1724863560000|2024-08-28 16:46:00|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|3
1724863570000|2024-08-28 16:46:10|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|3
1724863580000|2024-08-28 16:46:20|||||||||2
1724863590000|2024-08-28 16:46:30|||||||||2
1724863600000|2024-08-28 16:46:40|42223.8|42203.8|42218.8|42198.8|42223.8|42203.8|42218.8|42198.8|13
1724863610000|2024-08-28 16:46:50|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|14
1724863620000|2024-08-28 16:47:00|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|2
1724863640000|2024-08-28 16:47:20|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|13
1724863650000|2024-08-28 16:47:30|||||||||1
1724863660000|2024-08-28 16:47:40|42213.9|42193.9|42211.4|42191.4|42213.9|42193.9|42211.4|42191.4|8
1724863670000|2024-08-28 16:47:50|42208.9|42188.9|42211.4|42191.4|42211.4|42191.4|42208.9|42188.9|8
1724863690000|2024-08-28 16:48:10|42213.8|42193.8|42211.3|42191.3|42216.3|42196.3|42211.3|42191.3|71
1724863700000|2024-08-28 16:48:20|||||||||2
1724863710000|2024-08-28 16:48:30|42208.8|42188.8|42211.3|42191.3|42211.3|42191.3|42206.3|42186.3|9
1724863720000|2024-08-28 16:48:40|42208.8|42188.8|42206.3|42186.3|42208.8|42188.8|42206.3|42186.3|7
1724863730000|2024-08-28 16:48:50|42208.8|42188.8|42213.7|42193.7|42213.7|42193.7|42208.8|42188.8|18
1724863740000|2024-08-28 16:49:00|42211.3|42191.3|42211.3|42191.3|42213.7|42193.7|42208.8|42188.8|7
1724863750000|2024-08-28 16:49:10|42213.7|42193.7|42211.3|42191.3|42213.7|42193.7|42211.3|42191.3|2
1724863760000|2024-08-28 16:49:20|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|3
1724863770000|2024-08-28 16:49:30|42211.3|42191.3|42213.7|42193.7|42213.7|42193.7|42211.3|42191.3|1
1724863780000|2024-08-28 16:49:40|42216.2|42196.2|42213.7|42193.7|42216.2|42196.2|42213.7|42193.7|3
1724863790000|2024-08-28 16:49:50|42216.2|42196.2|42213.7|42193.7|42216.2|42196.2|42213.7|42193.7|1
1724863800000|2024-08-28 16:50:00|42211.3|42191.3|42216.2|42196.2|42216.2|42196.2|42211.3|42191.3|2
1724863810000|2024-08-28 16:50:10|||||||||7
1724863820000|2024-08-28 16:50:20|42218.7|42198.7|42218.7|42198.7|42218.7|42198.7|42216.2|42196.2|5
1724863830000|2024-08-28 16:50:30|42216.2|42196.2|42218.7|42198.7|42218.7|42198.7|42216.2|42196.2|9
1724863840000|2024-08-28 16:50:40|42221.1|42201.1|42213.8|42193.8|42221.2|42201.2|42213.8|42193.8|41
1724863850000|2024-08-28 16:50:50|42213.7|42193.7|42211.3|42191.3|42213.7|42193.7|42211.3|42191.3|11
1724863860000|2024-08-28 16:51:00|42208.8|42188.8|42208.7|42188.7|42208.8|42188.8|42208.7|42188.7|5
1724863870000|2024-08-28 16:51:10|42208.8|42188.8|42211.3|42191.3|42211.3|42191.3|42208.8|42188.8|4
1724863880000|2024-08-28 16:51:20|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|2
1724863890000|2024-08-28 16:51:30|||||||||1
1724863900000|2024-08-28 16:51:40|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|6
1724863910000|2024-08-28 16:51:50|42213.7|42193.7|42211.3|42191.3|42213.7|42193.7|42211.3|42191.3|5
1724863920000|2024-08-28 16:52:00|42211.2|42191.2|42206.3|42186.3|42211.3|42191.3|42206.3|42186.3|11
1724863930000|2024-08-28 16:52:10|42211.3|42191.3|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|9
1724863940000|2024-08-28 16:52:20|42211.2|42191.2|42211.3|42191.3|42211.3|42191.3|42211.2|42191.2|1
1724863950000|2024-08-28 16:52:30|42208.7|42188.7|42211.3|42191.3|42211.3|42191.3|42208.7|42188.7|7
1724863960000|2024-08-28 16:52:40|||||||||5
1724863970000|2024-08-28 16:52:50|42211.2|42191.2|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|10
1724863980000|2024-08-28 16:53:00|42211.2|42191.2|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|7
1724863990000|2024-08-28 16:53:10|42211.2|42191.2|42211.3|42191.3|42211.3|42191.3|42211.2|42191.2|6
1724864000000|2024-08-28 16:53:20|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|4
1724864010000|2024-08-28 16:53:30|42216.2|42196.2|42213.8|42193.8|42216.2|42196.2|42213.8|42193.8|9
1724864020000|2024-08-28 16:53:40|42216.3|42196.3|42213.8|42193.8|42216.3|42196.3|42213.8|42193.8|11
1724864030000|2024-08-28 16:53:50|42211.3|42191.3|42213.7|42193.7|42213.7|42193.7|42211.3|42191.3|16
1724864040000|2024-08-28 16:54:00|42211.3|42191.3|42216.3|42196.3|42218.7|42198.7|42211.3|42191.3|13
1724864050000|2024-08-28 16:54:10|42218.7|42198.7|42221.2|42201.2|42221.2|42201.2|42218.7|42198.7|16
1724864060000|2024-08-28 16:54:20|42221.3|42201.3|42221.2|42201.2|42221.3|42201.3|42221.2|42201.2|27
1724864070000|2024-08-28 16:54:30|42221.3|42201.3|42223.7|42203.7|42223.7|42203.7|42221.3|42201.3|14
1724864080000|2024-08-28 16:54:40|42226.2|42206.2|42228.7|42208.7|42228.7|42208.7|42226.2|42206.2|13
1724864090000|2024-08-28 16:54:50|||||||||6
1724864100000|2024-08-28 16:55:00|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|6
1724864110000|2024-08-28 16:55:10|42233.8|42213.8|42233.8|42213.8|42236.2|42216.2|42233.7|42213.7|16
1724864120000|2024-08-28 16:55:20|42233.7|42213.7|42233.7|42213.7|42233.8|42213.8|42233.7|42213.7|6
1724864130000|2024-08-28 16:55:30|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|11
1724864140000|2024-08-28 16:55:40|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|5
1724864150000|2024-08-28 16:55:50|42231.3|42211.3|42236.3|42216.3|42236.3|42216.3|42231.3|42211.3|8
1724864160000|2024-08-28 16:56:00|42236.2|42216.2|42233.8|42213.8|42236.2|42216.2|42233.8|42213.8|7
1724864170000|2024-08-28 16:56:10|||||||||2
1724864180000|2024-08-28 16:56:20|42231.2|42211.2|42226.2|42206.2|42231.2|42211.2|42226.2|42206.2|32
1724864190000|2024-08-28 16:56:30|||||||||13
1724864200000|2024-08-28 16:56:40|||||||||2
1724864210000|2024-08-28 16:56:50|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|11
1724864220000|2024-08-28 16:57:00|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|9
1724864230000|2024-08-28 16:57:10|42221.3|42201.3|42208.8|42188.8|42221.3|42201.3|42208.8|42188.8|23
1724864240000|2024-08-28 16:57:20|42211.3|42191.3|42208.7|42188.7|42211.3|42191.3|42206.3|42186.3|47
1724864250000|2024-08-28 16:57:30|42208.8|42188.8|42211.3|42191.3|42211.3|42191.3|42208.7|42188.7|11
1724864260000|2024-08-28 16:57:40|||||||||4
1724864280000|2024-08-28 16:58:00|42206.3|42186.3|42206.2|42186.2|42206.3|42186.3|42203.8|42183.8|11
1724864290000|2024-08-28 16:58:10|42203.8|42183.8|42203.8|42183.8|42206.2|42186.2|42203.8|42183.8|9
1724864300000|2024-08-28 16:58:20|42206.2|42186.2|42206.3|42186.3|42206.3|42186.3|42203.7|42183.7|18
1724864310000|2024-08-28 16:58:30|||||||||11
1724864320000|2024-08-28 16:58:40|42201.3|42181.3|42198.7|42178.7|42201.3|42181.3|42198.7|42178.7|22
1724864330000|2024-08-28 16:58:50|42196.3|42176.3|42193.8|42173.8|42196.3|42176.3|42193.8|42173.8|27
1724864340000|2024-08-28 16:59:00|42196.3|42176.3|42196.2|42176.2|42196.3|42176.3|42191.3|42171.3|39
1724864350000|2024-08-28 16:59:10|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42
1724864360000|2024-08-28 16:59:20|42198.8|42178.8|42203.8|42183.8|42203.8|42183.8|42196.4|42176.4|74
1724864370000|2024-08-28 16:59:30|42201.3|42181.3|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|38
1724864380000|2024-08-28 16:59:40|42201.3|42181.3|42201.4|42181.4|42203.8|42183.8|42201.3|42181.3|49
1724864390000|2024-08-28 16:59:50|42203.8|42183.8|42203.8|42183.8|42206.3|42186.3|42201.3|42181.3|66
1724864400000|2024-08-28 17:00:00|42206.3|42186.3|42203.8|42183.8|42206.3|42186.3|42203.8|42183.8|22
1724864410000|2024-08-28 17:00:10|42201.4|42181.4|42206.3|42186.3|42206.3|42186.3|42201.4|42181.4|2
1724864420000|2024-08-28 17:00:20|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|9
1724864430000|2024-08-28 17:00:30|||||||||7
1724864440000|2024-08-28 17:00:40|||||||||2
1724864450000|2024-08-28 17:00:50|||||||||2
1724864460000|2024-08-28 17:01:00|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.3|42186.3|16
1724864470000|2024-08-28 17:01:10|||||||||5
1724864480000|2024-08-28 17:01:20|42203.9|42183.9|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|3
1724864490000|2024-08-28 17:01:30|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|42198.9|42178.9|10
1724864500000|2024-08-28 17:01:40|42201.4|42181.4|42206.3|42186.3|42206.3|42186.3|42201.4|42181.4|14
1724864510000|2024-08-28 17:01:50|42203.9|42183.9|42208.9|42188.9|42208.9|42188.9|42203.9|42183.9|14
1724864520000|2024-08-28 17:02:00|42211.4|42191.4|42208.9|42188.9|42211.4|42191.4|42208.9|42188.9|5
1724864530000|2024-08-28 17:02:10|42211.3|42191.3|42211.4|42191.4|42211.4|42191.4|42211.3|42191.3|4
1724864540000|2024-08-28 17:02:20|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|8
1724864550000|2024-08-28 17:02:30|42206.5|42186.5|42206.4|42186.4|42206.5|42186.5|42206.4|42186.4|15
1724864560000|2024-08-28 17:02:40|42211.4|42191.4|42206.4|42186.4|42211.4|42191.4|42206.4|42186.4|7
1724864570000|2024-08-28 17:02:50|42201.4|42181.4|42193.9|42173.9|42201.4|42181.4|42193.9|42173.9|14
1724864580000|2024-08-28 17:03:00|42191.4|42171.4|42188.9|42168.9|42191.4|42171.4|42188.9|42168.9|5
1724864590000|2024-08-28 17:03:10|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|6
1724864600000|2024-08-28 17:03:20|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|0
1724864610000|2024-08-28 17:03:30|42181.4|42161.4|42181.5|42161.5|42181.5|42161.5|42181.4|42161.4|11
1724864620000|2024-08-28 17:03:40|||||||||1
1724864630000|2024-08-28 17:03:50|42181.4|42161.4|42186.4|42166.4|42186.4|42166.4|42181.4|42161.4|6
1724864640000|2024-08-28 17:04:00|||||||||3
1724864650000|2024-08-28 17:04:10|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|5
1724864660000|2024-08-28 17:04:20|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|2
1724864670000|2024-08-28 17:04:30|||||||||6
1724864680000|2024-08-28 17:04:40|42181.4|42161.4|42183.9|42163.9|42183.9|42163.9|42181.4|42161.4|61
1724864690000|2024-08-28 17:04:50|42181.4|42161.4|42179|42159|42181.4|42161.4|42179|42159|4
1724864700000|2024-08-28 17:05:00|42181.4|42161.4|42184|42164|42184|42164|42181.4|42161.4|5
1724864720000|2024-08-28 17:05:20|||||||||1
1724864730000|2024-08-28 17:05:30|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|0
1724864740000|2024-08-28 17:05:40|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|3
1724864750000|2024-08-28 17:05:50|42176.4|42156.4|42176.5|42156.5|42176.5|42156.5|42176.4|42156.4|34
1724864760000|2024-08-28 17:06:00|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|3
1724864770000|2024-08-28 17:06:10|42181.4|42161.4|42176.4|42156.4|42181.4|42161.4|42176.4|42156.4|5
1724864780000|2024-08-28 17:06:20|||||||||8
1724864790000|2024-08-28 17:06:30|||||||||2
1724864810000|2024-08-28 17:06:50|||||||||1
1724864830000|2024-08-28 17:07:10|||||||||2
1724864840000|2024-08-28 17:07:20|||||||||3
1724864850000|2024-08-28 17:07:30|42178.9|42158.9|42181.4|42161.4|42181.4|42161.4|42178.9|42158.9|3
1724864860000|2024-08-28 17:07:40|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42181.4|42161.4|5
1724864870000|2024-08-28 17:07:50|42181.4|42161.4|42183.9|42163.9|42183.9|42163.9|42181.4|42161.4|2
1724864880000|2024-08-28 17:08:00|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|8
1724864890000|2024-08-28 17:08:10|||||||||1
1724864900000|2024-08-28 17:08:20|||||||||1
1724864930000|2024-08-28 17:08:50|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|7
1724864950000|2024-08-28 17:09:10|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|4
1724864960000|2024-08-28 17:09:20|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|42183.8|42163.8|4
1724864970000|2024-08-28 17:09:30|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|1
1724864980000|2024-08-28 17:09:40|42183.9|42163.9|42186.4|42166.4|42186.4|42166.4|42183.9|42163.9|7
1724864990000|2024-08-28 17:09:50|||||||||1
1724865000000|2024-08-28 17:10:00|42186.3|42166.3|42181.4|42161.4|42186.3|42166.3|42181.4|42161.4|1
1724865010000|2024-08-28 17:10:10|||||||||1
1724865020000|2024-08-28 17:10:20|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|4
1724865030000|2024-08-28 17:10:30|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|0
1724865040000|2024-08-28 17:10:40|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|42183.9|42163.9|6
1724865050000|2024-08-28 17:10:50|42181.4|42161.4|42183.9|42163.9|42183.9|42163.9|42181.4|42161.4|9
1724865060000|2024-08-28 17:11:00|||||||||1
1724865070000|2024-08-28 17:11:10|42186.4|42166.4|42183.9|42163.9|42186.4|42166.4|42183.9|42163.9|22
1724865090000|2024-08-28 17:11:30|42181.4|42161.4|42181.4|42161.4|42183.9|42163.9|42181.4|42161.4|3
1724865100000|2024-08-28 17:11:40|42186.4|42166.4|42188.9|42168.9|42188.9|42168.9|42186.4|42166.4|9
1724865110000|2024-08-28 17:11:50|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|1
1724865120000|2024-08-28 17:12:00|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|42188.9|42168.9|1
1724865130000|2024-08-28 17:12:10|42191.3|42171.3|42191.4|42171.4|42191.4|42171.4|42191.3|42171.3|0
1724865150000|2024-08-28 17:12:30|||||||||11
1724865170000|2024-08-28 17:12:50|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|52
1724865180000|2024-08-28 17:13:00|||||||||1
1724865190000|2024-08-28 17:13:10|||||||||2
1724865220000|2024-08-28 17:13:40|42184|42164|42181.4|42161.4|42184|42164|42179|42159|7
1724865230000|2024-08-28 17:13:50|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|0
1724865240000|2024-08-28 17:14:00|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|5
1724865250000|2024-08-28 17:14:10|42178.9|42158.9|42181.4|42161.4|42181.4|42161.4|42178.9|42158.9|2
1724865270000|2024-08-28 17:14:30|42178.9|42158.9|42181.4|42161.4|42181.4|42161.4|42178.9|42158.9|18
1724865280000|2024-08-28 17:14:40|42178.9|42158.9|42181.4|42161.4|42181.4|42161.4|42178.9|42158.9|4
1724865290000|2024-08-28 17:14:50|42178.9|42158.9|42168.9|42148.9|42178.9|42158.9|42168.9|42148.9|13
1724865300000|2024-08-28 17:15:00|42171.4|42151.4|42161.4|42141.4|42171.4|42151.4|42161.4|42141.4|14
1724865310000|2024-08-28 17:15:10|42163.9|42143.9|42163.9|42143.9|42163.9|42143.9|42163.9|42143.9|3
1724865320000|2024-08-28 17:15:20|42168.9|42148.9|42166.4|42146.4|42168.9|42148.9|42166.4|42146.4|9
1724865330000|2024-08-28 17:15:30|||||||||2
1724865340000|2024-08-28 17:15:40|||||||||1
1724865360000|2024-08-28 17:16:00|42166.5|42146.5|42164|42144|42166.5|42146.5|42164|42144|2
1724865370000|2024-08-28 17:16:10|||||||||9
1724865380000|2024-08-28 17:16:20|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|0
1724865390000|2024-08-28 17:16:30|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|7
1724865400000|2024-08-28 17:16:40|42168.9|42148.9|42169|42149|42169|42149|42168.9|42148.9|0
1724865410000|2024-08-28 17:16:50|42166.5|42146.5|42169|42149|42169|42149|42166.5|42146.5|1
1724865430000|2024-08-28 17:17:10|42166.5|42146.5|42169|42149|42169|42149|42166.5|42146.5|3
1724865440000|2024-08-28 17:17:20|42166.5|42146.5|42168.9|42148.9|42168.9|42148.9|42166.5|42146.5|3
1724865450000|2024-08-28 17:17:30|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|3
1724865470000|2024-08-28 17:17:50|42168.9|42148.9|42169|42149|42171.5|42151.5|42168.9|42148.9|4
1724865480000|2024-08-28 17:18:00|42166.5|42146.5|42169|42149|42169|42149|42166.5|42146.5|2
1724865490000|2024-08-28 17:18:10|42168.9|42148.9|42166.5|42146.5|42168.9|42148.9|42166.5|42146.5|1
1724865500000|2024-08-28 17:18:20|42166.4|42146.4|42166.5|42146.5|42166.5|42146.5|42166.4|42146.4|0
1724865510000|2024-08-28 17:18:30|42164|42144|42166.5|42146.5|42166.5|42146.5|42164|42144|0
1724865520000|2024-08-28 17:18:40|42164|42144|42164|42144|42164|42144|42164|42144|2
1724865530000|2024-08-28 17:18:50|42163.9|42143.9|42161.5|42141.5|42163.9|42143.9|42161.5|42141.5|4
1724865540000|2024-08-28 17:19:00|||||||||4
1724865550000|2024-08-28 17:19:10|||||||||2
1724865560000|2024-08-28 17:19:20|42159|42139|42156.5|42136.5|42159|42139|42156.5|42136.5|3
1724865570000|2024-08-28 17:19:30|42159|42139|42159|42139|42159|42139|42159|42139|0
1724865590000|2024-08-28 17:19:50|||||||||9
1724865600000|2024-08-28 17:20:00|||||||||8
1724865610000|2024-08-28 17:20:10|42161.4|42141.4|42161.5|42141.5|42164|42144|42161.4|42141.4|3
1724865630000|2024-08-28 17:20:30|42164|42144|42164|42144|42164|42144|42164|42144|3
1724865640000|2024-08-28 17:20:40|||||||||2
1724865650000|2024-08-28 17:20:50|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|0
1724865660000|2024-08-28 17:21:00|42163.9|42143.9|42166.5|42146.5|42166.5|42146.5|42163.9|42143.9|2
1724865670000|2024-08-28 17:21:10|42164|42144|42161.5|42141.5|42164|42144|42161.5|42141.5|4
1724865680000|2024-08-28 17:21:20|||||||||2
1724865690000|2024-08-28 17:21:30|42164|42144|42166.5|42146.5|42166.5|42146.5|42164|42144|3
1724865700000|2024-08-28 17:21:40|||||||||1
1724865710000|2024-08-28 17:21:50|||||||||2
1724865720000|2024-08-28 17:22:00|42163.9|42143.9|42164|42144|42166.4|42146.4|42163.9|42143.9|2
1724865730000|2024-08-28 17:22:10|42166.4|42146.4|42166.5|42146.5|42166.5|42146.5|42166.4|42146.4|1
1724865750000|2024-08-28 17:22:30|||||||||4
1724865760000|2024-08-28 17:22:40|||||||||1
1724865790000|2024-08-28 17:23:10|42168.9|42148.9|42171.5|42151.5|42171.5|42151.5|42168.9|42148.9|1
1724865800000|2024-08-28 17:23:20|42171.4|42151.4|42168.9|42148.9|42171.4|42151.4|42168.9|42148.9|3
1724865810000|2024-08-28 17:23:30|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|6
1724865820000|2024-08-28 17:23:40|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|2
1724865830000|2024-08-28 17:23:50|42169|42149|42168.9|42148.9|42169|42149|42168.9|42148.9|4
1724865840000|2024-08-28 17:24:00|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.4|42146.4|1
1724865850000|2024-08-28 17:24:10|42168.9|42148.9|42166.5|42146.5|42168.9|42148.9|42166.5|42146.5|2
1724865870000|2024-08-28 17:24:30|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|0
1724865880000|2024-08-28 17:24:40|42166.5|42146.5|42166.4|42146.4|42166.5|42146.5|42166.4|42146.4|1
1724865890000|2024-08-28 17:24:50|42166.5|42146.5|42166.4|42146.4|42166.5|42146.5|42166.4|42146.4|9
1724865900000|2024-08-28 17:25:00|42163.9|42143.9|42163.9|42143.9|42163.9|42143.9|42163.9|42143.9|7
1724865910000|2024-08-28 17:25:10|42164|42144|42164|42144|42164|42144|42164|42144|7
1724865920000|2024-08-28 17:25:20|42163.9|42143.9|42161.5|42141.5|42163.9|42143.9|42161.5|42141.5|2
1724865930000|2024-08-28 17:25:30|||||||||1
1724865940000|2024-08-28 17:25:40|42163.9|42143.9|42163.9|42143.9|42166.4|42146.4|42163.9|42143.9|3
1724865950000|2024-08-28 17:25:50|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|1
1724865970000|2024-08-28 17:26:10|||||||||2
1724865980000|2024-08-28 17:26:20|||||||||2
1724865990000|2024-08-28 17:26:30|42171.5|42151.5|42169|42149|42171.5|42151.5|42169|42149|2
1724866000000|2024-08-28 17:26:40|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|2
1724866020000|2024-08-28 17:27:00|||||||||1
1724866030000|2024-08-28 17:27:10|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|5
1724866040000|2024-08-28 17:27:20|||||||||5
1724866060000|2024-08-28 17:27:40|||||||||1
1724866070000|2024-08-28 17:27:50|||||||||1
1724866090000|2024-08-28 17:28:10|||||||||1
1724866130000|2024-08-28 17:28:50|||||||||1
1724866140000|2024-08-28 17:29:00|||||||||2
1724866150000|2024-08-28 17:29:10|42169|42149|42169|42149|42169|42149|42169|42149|4
1724866160000|2024-08-28 17:29:20|||||||||4
1724866180000|2024-08-28 17:29:40|42174|42154|42174|42154|42174|42154|42174|42154|4
1724866200000|2024-08-28 17:30:00|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|8
1724866210000|2024-08-28 17:30:10|||||||||9
1724866220000|2024-08-28 17:30:20|42174|42154|42176.5|42156.5|42176.5|42156.5|42174|42154|2
1724866230000|2024-08-28 17:30:30|||||||||3
1724866240000|2024-08-28 17:30:40|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|12
1724866260000|2024-08-28 17:31:00|42166.6|42146.6|42166.5|42146.5|42166.6|42146.6|42166.5|42146.5|3
1724866270000|2024-08-28 17:31:10|||||||||6
1724866280000|2024-08-28 17:31:20|42164|42144|42161.6|42141.6|42166.5|42146.5|42161.6|42141.6|12
1724866290000|2024-08-28 17:31:30|||||||||8
1724866300000|2024-08-28 17:31:40|||||||||5
1724866320000|2024-08-28 17:32:00|||||||||3
1724866330000|2024-08-28 17:32:10|||||||||1
1724866340000|2024-08-28 17:32:20|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|1
1724866350000|2024-08-28 17:32:30|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|1
1724866360000|2024-08-28 17:32:40|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|1
1724866370000|2024-08-28 17:32:50|42161.6|42141.6|42161.5|42141.5|42161.6|42141.6|42161.5|42141.5|7
1724866380000|2024-08-28 17:33:00|42161.6|42141.6|42161.5|42141.5|42161.6|42141.6|42161.5|42141.5|0
1724866400000|2024-08-28 17:33:20|42161.6|42141.6|42161.5|42141.5|42161.6|42141.6|42161.5|42141.5|0
1724866410000|2024-08-28 17:33:30|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|1
1724866420000|2024-08-28 17:33:40|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|1
1724866430000|2024-08-28 17:33:50|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|0
1724866440000|2024-08-28 17:34:00|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|2
1724866450000|2024-08-28 17:34:10|42159.1|42139.1|42171.5|42151.5|42171.5|42151.5|42159|42139|29
1724866460000|2024-08-28 17:34:20|42174|42154|42174|42154|42174|42154|42174|42154|0
1724866490000|2024-08-28 17:34:50|42176.4|42156.4|42176.5|42156.5|42176.5|42156.5|42176.4|42156.4|2
1724866500000|2024-08-28 17:35:00|42179|42159|42176.6|42156.6|42179|42159|42176.6|42156.6|6
1724866510000|2024-08-28 17:35:10|42179|42159|42179|42159|42179|42159|42179|42159|1
1724866520000|2024-08-28 17:35:20|42176.6|42156.6|42176.5|42156.5|42176.6|42156.6|42176.5|42156.5|8
1724866530000|2024-08-28 17:35:30|||||||||1
1724866540000|2024-08-28 17:35:40|||||||||2
1724866590000|2024-08-28 17:36:30|||||||||4
1724866610000|2024-08-28 17:36:50|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|1
1724866620000|2024-08-28 17:37:00|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|7
1724866640000|2024-08-28 17:37:20|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|42171.6|42151.6|2
1724866650000|2024-08-28 17:37:30|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1724866660000|2024-08-28 17:37:40|42169|42149|42169|42149|42169|42149|42169|42149|6
1724866680000|2024-08-28 17:38:00|||||||||1
1724866690000|2024-08-28 17:38:10|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|42166.5|42146.5|1
1724866700000|2024-08-28 17:38:20|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|0
1724866730000|2024-08-28 17:38:50|||||||||1
1724866740000|2024-08-28 17:39:00|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|42166.6|42146.6|13
1724866750000|2024-08-28 17:39:10|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|4
1724866760000|2024-08-28 17:39:20|42164|42144|42161.6|42141.6|42164|42144|42161.6|42141.6|5
1724866770000|2024-08-28 17:39:30|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|4
1724866780000|2024-08-28 17:39:40|42156.6|42136.6|42156.5|42136.5|42156.6|42136.6|42156.5|42136.5|5
1724866790000|2024-08-28 17:39:50|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|42154.1|42134.1|1
1724866800000|2024-08-28 17:40:00|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|42151.6|42131.6|0
1724866830000|2024-08-28 17:40:30|42154|42134|42154|42134|42154|42134|42154|42134|1
1724866850000|2024-08-28 17:40:50|42151.5|42131.5|42154|42134|42154|42134|42151.5|42131.5|1
1724866860000|2024-08-28 17:41:00|42156.5|42136.5|42154|42134|42156.5|42136.5|42151.6|42131.6|4
1724866870000|2024-08-28 17:41:10|42156.5|42136.5|42151.5|42131.5|42156.5|42136.5|42151.5|42131.5|4
1724866880000|2024-08-28 17:41:20|||||||||4
1724866890000|2024-08-28 17:41:30|42149|42129|42149|42129|42149|42129|42149|42129|12
1724866900000|2024-08-28 17:41:40|42151.5|42131.5|42149|42129|42151.5|42131.5|42149|42129|1
1724866920000|2024-08-28 17:42:00|42151.5|42131.5|42146.5|42126.5|42151.5|42131.5|42146.5|42126.5|3
1724866930000|2024-08-28 17:42:10|||||||||2
1724866940000|2024-08-28 17:42:20|||||||||1
1724866960000|2024-08-28 17:42:40|||||||||3
1724866970000|2024-08-28 17:42:50|42144|42124|42141.5|42121.5|42144|42124|42141.5|42121.5|3
1724866980000|2024-08-28 17:43:00|42143.9|42123.9|42144|42124|42144|42124|42141.5|42121.5|0
1724866990000|2024-08-28 17:43:10|42141.5|42121.5|42141.5|42121.5|42141.5|42121.5|42139|42119|2
1724867000000|2024-08-28 17:43:20|42144|42124|42144|42124|42144|42124|42144|42124|8
1724867010000|2024-08-28 17:43:30|42146.5|42126.5|42144|42124|42146.5|42126.5|42144|42124|4
1724867040000|2024-08-28 17:44:00|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42144|42124|4
1724867050000|2024-08-28 17:44:10|42144.1|42124.1|42144|42124|42144.1|42124.1|42141.5|42121.5|5
1724867060000|2024-08-28 17:44:20|||||||||2
1724867070000|2024-08-28 17:44:30|42141.6|42121.6|42144|42124|42144|42124|42141.6|42121.6|3
1724867080000|2024-08-28 17:44:40|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|10
1724867090000|2024-08-28 17:44:50|42144|42124|42144|42124|42144|42124|42144|42124|0
1724867110000|2024-08-28 17:45:10|||||||||2
1724867120000|2024-08-28 17:45:20|42146.5|42126.5|42144|42124|42146.5|42126.5|42144|42124|0
1724867140000|2024-08-28 17:45:40|||||||||1
1724867150000|2024-08-28 17:45:50|||||||||1
1724867160000|2024-08-28 17:46:00|||||||||1
1724867170000|2024-08-28 17:46:10|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|60
1724867180000|2024-08-28 17:46:20|42144|42124|42144|42124|42144|42124|42144|42124|11
1724867190000|2024-08-28 17:46:30|||||||||3
1724867200000|2024-08-28 17:46:40|42141.5|42121.5|42141.5|42121.5|42141.5|42121.5|42141.5|42121.5|1
1724867210000|2024-08-28 17:46:50|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|3
1724867230000|2024-08-28 17:47:10|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|4
1724867240000|2024-08-28 17:47:20|||||||||1
1724867260000|2024-08-28 17:47:40|42136.6|42116.6|42134|42114|42136.6|42116.6|42134|42114|13
1724867270000|2024-08-28 17:47:50|42136.5|42116.5|42134|42114|42136.5|42116.5|42134|42114|4
1724867280000|2024-08-28 17:48:00|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|42136.5|42116.5|0
1724867290000|2024-08-28 17:48:10|||||||||1
1724867330000|2024-08-28 17:48:50|||||||||1
1724867340000|2024-08-28 17:49:00|42136.6|42116.6|42139|42119|42139|42119|42136.6|42116.6|2
1724867350000|2024-08-28 17:49:10|42136.6|42116.6|42139|42119|42139|42119|42136.6|42116.6|4
1724867360000|2024-08-28 17:49:20|42136.6|42116.6|42134.1|42114.1|42136.6|42116.6|42134.1|42114.1|4
1724867370000|2024-08-28 17:49:30|42131.6|42111.6|42131.6|42111.6|42134.1|42114.1|42131.6|42111.6|2
1724867380000|2024-08-28 17:49:40|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|5
1724867390000|2024-08-28 17:49:50|||||||||2
1724867420000|2024-08-28 17:50:20|||||||||2
1724867430000|2024-08-28 17:50:30|||||||||1
1724867440000|2024-08-28 17:50:40|||||||||1
1724867450000|2024-08-28 17:50:50|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|3
1724867460000|2024-08-28 17:51:00|42126.6|42106.6|42129.1|42109.1|42129.1|42109.1|42126.6|42106.6|1
1724867470000|2024-08-28 17:51:10|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|0
1724867500000|2024-08-28 17:51:40|42124.1|42104.1|42126.6|42106.6|42126.6|42106.6|42124.1|42104.1|2
1724867510000|2024-08-28 17:51:50|||||||||1
1724867520000|2024-08-28 17:52:00|42119.1|42099.1|42119|42099|42119.1|42099.1|42119|42099|14
1724867530000|2024-08-28 17:52:10|||||||||37
1724867540000|2024-08-28 17:52:20|42121.5|42101.5|42119.1|42099.1|42121.6|42101.6|42119|42099|1
1724867550000|2024-08-28 17:52:30|42121.5|42101.5|42116.6|42096.6|42121.5|42101.5|42116.6|42096.6|6
1724867560000|2024-08-28 17:52:40|||||||||2
1724867570000|2024-08-28 17:52:50|||||||||1
1724867580000|2024-08-28 17:53:00|||||||||1
1724867590000|2024-08-28 17:53:10|42114.1|42094.1|42111.5|42091.5|42114.1|42094.1|42111.5|42091.5|55
1724867600000|2024-08-28 17:53:20|42109|42089|42106.5|42086.5|42109|42089|42104|42084|9
1724867610000|2024-08-28 17:53:30|42109|42089|42109|42089|42109|42089|42109|42089|0
1724867640000|2024-08-28 17:54:00|42106.6|42086.6|42109.1|42089.1|42109.1|42089.1|42106.6|42086.6|3
1724867650000|2024-08-28 17:54:10|||||||||2
1724867660000|2024-08-28 17:54:20|42106.6|42086.6|42106.6|42086.6|42111.5|42091.5|42106.6|42086.6|4
1724867680000|2024-08-28 17:54:40|42109|42089|42109|42089|42111.5|42091.5|42109|42089|2
1724867700000|2024-08-28 17:55:00|42111.5|42091.5|42111.5|42091.5|42111.5|42091.5|42111.5|42091.5|1
1724867710000|2024-08-28 17:55:10|||||||||7
1724867720000|2024-08-28 17:55:20|42111.6|42091.6|42116.6|42096.6|42116.6|42096.6|42111.6|42091.6|11
1724867740000|2024-08-28 17:55:40|42119.1|42099.1|42121.6|42101.6|42121.6|42101.6|42119.1|42099.1|5
1724867750000|2024-08-28 17:55:50|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|42121.5|42101.5|3
1724867760000|2024-08-28 17:56:00|42124|42104|42124|42104|42126.5|42106.5|42121.5|42101.5|6
1724867770000|2024-08-28 17:56:10|||||||||2
1724867780000|2024-08-28 17:56:20|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42124|42104|25
1724867790000|2024-08-28 17:56:30|42126.6|42106.6|42126.5|42106.5|42126.6|42106.6|42126.5|42106.5|3
1724867800000|2024-08-28 17:56:40|42124.1|42104.1|42126.5|42106.5|42126.5|42106.5|42121.6|42101.6|16
1724867820000|2024-08-28 17:57:00|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|0
1724867830000|2024-08-28 17:57:10|42126.5|42106.5|42126.5|42106.5|42126.6|42106.6|42126.5|42106.5|0
1724867840000|2024-08-28 17:57:20|||||||||1
1724867850000|2024-08-28 17:57:30|42126.6|42106.6|42126.5|42106.5|42126.6|42106.6|42126.5|42106.5|48
1724867860000|2024-08-28 17:57:40|42121.6|42101.6|42111.6|42091.6|42121.6|42101.6|42111.5|42091.5|19
1724867870000|2024-08-28 17:57:50|42106.7|42086.7|42109|42089|42109|42089|42106.6|42086.6|1
1724867880000|2024-08-28 17:58:00|42111.6|42091.6|42106.6|42086.6|42111.6|42091.6|42106.6|42086.6|2
1724867890000|2024-08-28 17:58:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42106.6|42086.6|5
1724867900000|2024-08-28 17:58:20|||||||||3
1724867910000|2024-08-28 17:58:30|42111.5|42091.5|42106.6|42086.6|42111.6|42091.6|42106.6|42086.6|0
1724867920000|2024-08-28 17:58:40|||||||||5
1724867930000|2024-08-28 17:58:50|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|1
1724867940000|2024-08-28 17:59:00|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|15
1724867950000|2024-08-28 17:59:10|42106.6|42086.6|42111.6|42091.6|42111.6|42091.6|42106.6|42086.6|1
1724867960000|2024-08-28 17:59:20|||||||||1
1724867970000|2024-08-28 17:59:30|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|3
1724867980000|2024-08-28 17:59:40|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|0
1724867990000|2024-08-28 17:59:50|||||||||5
1724868000000|2024-08-28 18:00:00|42109.1|42089.1|42111.6|42091.6|42111.6|42091.6|42109.1|42089.1|1
1724868010000|2024-08-28 18:00:10|42109.1|42089.1|42104.1|42084.1|42109.1|42089.1|42104.1|42084.1|4
1724868030000|2024-08-28 18:00:30|||||||||4
1724868040000|2024-08-28 18:00:40|42104|42084|42081.6|42061.6|42104|42084|42081.6|42061.6|69
1724868050000|2024-08-28 18:00:50|42079.1|42059.1|42076.6|42056.6|42079.1|42059.1|42076.6|42056.6|5
1724868060000|2024-08-28 18:01:00|42074.1|42054.1|42079.1|42059.1|42079.1|42059.1|42074.1|42054.1|6
1724868070000|2024-08-28 18:01:10|42081.6|42061.6|42089.1|42069.1|42089.1|42069.1|42081.6|42061.6|15
1724868080000|2024-08-28 18:01:20|42091.5|42071.5|42091.6|42071.6|42091.6|42071.6|42091.5|42071.5|2
1724868090000|2024-08-28 18:01:30|42089.1|42069.1|42091.6|42071.6|42091.6|42071.6|42089.1|42069.1|5
1724868100000|2024-08-28 18:01:40|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|5
1724868110000|2024-08-28 18:01:50|42094.2|42074.2|42094.1|42074.1|42094.2|42074.2|42094.1|42074.1|0
1724868120000|2024-08-28 18:02:00|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.1|42074.1|0
1724868130000|2024-08-28 18:02:10|42094.1|42074.1|42094.1|42074.1|42094.2|42074.2|42094.1|42074.1|0
1724868150000|2024-08-28 18:02:30|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|42094.2|42074.2|6
1724868170000|2024-08-28 18:02:50|42094.1|42074.1|42094.2|42074.2|42094.2|42074.2|42094.1|42074.1|0
1724868180000|2024-08-28 18:03:00|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|2
1724868190000|2024-08-28 18:03:10|||||||||1
1724868200000|2024-08-28 18:03:20|||||||||1
1724868210000|2024-08-28 18:03:30|42099.1|42079.1|42096.6|42076.6|42099.1|42079.1|42096.6|42076.6|9
1724868220000|2024-08-28 18:03:40|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|5
1724868230000|2024-08-28 18:03:50|42094|42074|42094|42074|42094|42074|42094|42074|0
1724868260000|2024-08-28 18:04:20|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|4
1724868290000|2024-08-28 18:04:50|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|3
1724868300000|2024-08-28 18:05:00|42096.7|42076.7|42096.6|42076.6|42096.7|42076.7|42096.6|42076.6|0
1724868310000|2024-08-28 18:05:10|42096.7|42076.7|42096.6|42076.6|42096.7|42076.7|42096.6|42076.6|0
1724868320000|2024-08-28 18:05:20|||||||||1
1724868330000|2024-08-28 18:05:30|||||||||2
1724868340000|2024-08-28 18:05:40|42099.1|42079.1|42096.6|42076.6|42099.1|42079.1|42096.6|42076.6|3
1724868350000|2024-08-28 18:05:50|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1724868360000|2024-08-28 18:06:00|||||||||5
1724868370000|2024-08-28 18:06:10|42104|42084|42106.6|42086.6|42106.6|42086.6|42104|42084|2
1724868380000|2024-08-28 18:06:20|42104.1|42084.1|42109.1|42089.1|42109.1|42089.1|42104.1|42084.1|0
1724868390000|2024-08-28 18:06:30|42106.6|42086.6|42109.1|42089.1|42109.1|42089.1|42106.6|42086.6|8
1724868400000|2024-08-28 18:06:40|42111.5|42091.5|42111.6|42091.6|42111.6|42091.6|42111.5|42091.5|0
1724868410000|2024-08-28 18:06:50|||||||||2
1724868430000|2024-08-28 18:07:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42106.6|42086.6|5
1724868440000|2024-08-28 18:07:20|42111.5|42091.5|42111.6|42091.6|42111.6|42091.6|42111.5|42091.5|0
1724868450000|2024-08-28 18:07:30|42109.1|42089.1|42106.6|42086.6|42109.1|42089.1|42106.6|42086.6|1
1724868460000|2024-08-28 18:07:40|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|2
1724868470000|2024-08-28 18:07:50|42106.6|42086.6|42104.1|42084.1|42106.6|42086.6|42104.1|42084.1|3
1724868480000|2024-08-28 18:08:00|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1724868490000|2024-08-28 18:08:10|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|1
1724868510000|2024-08-28 18:08:30|||||||||1
1724868520000|2024-08-28 18:08:40|42111.5|42091.5|42111.6|42091.6|42111.6|42091.6|42111.5|42091.5|0
1724868530000|2024-08-28 18:08:50|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|0
1724868540000|2024-08-28 18:09:00|||||||||1
1724868550000|2024-08-28 18:09:10|42111.5|42091.5|42111.6|42091.6|42111.6|42091.6|42111.5|42091.5|1
1724868560000|2024-08-28 18:09:20|||||||||5
1724868590000|2024-08-28 18:09:50|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|5
1724868600000|2024-08-28 18:10:00|42116.7|42096.7|42116.6|42096.6|42116.7|42096.7|42116.6|42096.6|0
1724868620000|2024-08-28 18:10:20|42119.1|42099.1|42119.1|42099.1|42119.2|42099.2|42119.1|42099.1|1
1724868630000|2024-08-28 18:10:30|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|3
1724868640000|2024-08-28 18:10:40|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|42114|42094|0
1724868650000|2024-08-28 18:10:50|42111.6|42091.6|42114.1|42094.1|42114.1|42094.1|42111.6|42091.6|0
1724868680000|2024-08-28 18:11:20|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|0
1724868700000|2024-08-28 18:11:40|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|10
1724868720000|2024-08-28 18:12:00|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|3
1724868740000|2024-08-28 18:12:20|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|42121.6|42101.6|5
1724868760000|2024-08-28 18:12:40|42124.1|42104.1|42124.2|42104.2|42124.2|42104.2|42124.1|42104.1|1
1724868770000|2024-08-28 18:12:50|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|15
1724868780000|2024-08-28 18:13:00|||||||||7
1724868790000|2024-08-28 18:13:10|42121.6|42101.6|42119.1|42099.1|42121.6|42101.6|42119.1|42099.1|3
1724868820000|2024-08-28 18:13:40|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|0
1724868830000|2024-08-28 18:13:50|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|6
1724868840000|2024-08-28 18:14:00|||||||||1
1724868850000|2024-08-28 18:14:10|42119.1|42099.1|42116.7|42096.7|42119.2|42099.2|42116.7|42096.7|0
1724868860000|2024-08-28 18:14:20|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1724868880000|2024-08-28 18:14:40|42119.1|42099.1|42116.7|42096.7|42119.1|42099.1|42116.7|42096.7|0
1724868890000|2024-08-28 18:14:50|42119.2|42099.2|42119.2|42099.2|42121.7|42101.7|42119.2|42099.2|3
1724868900000|2024-08-28 18:15:00|42116.7|42096.7|42116.7|42096.7|42119.2|42099.2|42116.7|42096.7|3
1724868910000|2024-08-28 18:15:10|||||||||3
1724868930000|2024-08-28 18:15:30|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|3
1724869000000|2024-08-28 18:16:40|||||||||11
1724869010000|2024-08-28 18:16:50|||||||||1
1724869030000|2024-08-28 18:17:10|42114.1|42094.1|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|6
1724869040000|2024-08-28 18:17:20|||||||||1
1724869050000|2024-08-28 18:17:30|||||||||5
1724869070000|2024-08-28 18:17:50|42114.1|42094.1|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|2
1724869110000|2024-08-28 18:18:30|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|7
1724869120000|2024-08-28 18:18:40|42111.7|42091.7|42114.2|42094.2|42114.2|42094.2|42111.7|42091.7|6
1724869130000|2024-08-28 18:18:50|42116.7|42096.7|42114.2|42094.2|42116.7|42096.7|42114.2|42094.2|5
1724869140000|2024-08-28 18:19:00|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|3
1724869190000|2024-08-28 18:19:50|42114.1|42094.1|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|46
1724869200000|2024-08-28 18:20:00|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|2
1724869210000|2024-08-28 18:20:10|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|0
1724869220000|2024-08-28 18:20:20|42114.2|42094.2|42116.8|42096.8|42116.8|42096.8|42114.2|42094.2|6
1724869230000|2024-08-28 18:20:30|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42116.7|42096.7|1
1724869240000|2024-08-28 18:20:40|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|0
1724869250000|2024-08-28 18:20:50|42119.1|42099.1|42121.7|42101.7|42121.7|42101.7|42119.1|42099.1|2
1724869260000|2024-08-28 18:21:00|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.1|42104.1|1
1724869270000|2024-08-28 18:21:10|42126.7|42106.7|42129.2|42109.2|42129.2|42109.2|42126.7|42106.7|5
1724869290000|2024-08-28 18:21:30|42131.7|42111.7|42136.7|42116.7|42136.7|42116.7|42131.7|42111.7|0
1724869300000|2024-08-28 18:21:40|||||||||1
1724869310000|2024-08-28 18:21:50|||||||||4
1724869320000|2024-08-28 18:22:00|42139.2|42119.2|42136.7|42116.7|42139.2|42119.2|42136.7|42116.7|0
1724869330000|2024-08-28 18:22:10|42139.1|42119.1|42136.7|42116.7|42139.2|42119.2|42136.7|42116.7|0
1724869360000|2024-08-28 18:22:40|42139.1|42119.1|42139.2|42119.2|42139.2|42119.2|42139.1|42119.1|2
1724869370000|2024-08-28 18:22:50|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|42141.7|42121.7|8
1724869380000|2024-08-28 18:23:00|||||||||4
1724869390000|2024-08-28 18:23:10|||||||||2
1724869410000|2024-08-28 18:23:30|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|10
1724869420000|2024-08-28 18:23:40|42139.2|42119.2|42134.2|42114.2|42141.6|42121.6|42134.2|42114.2|1
1724869430000|2024-08-28 18:23:50|42131.8|42111.8|42131.8|42111.8|42134.2|42114.2|42131.8|42111.8|0
1724869440000|2024-08-28 18:24:00|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42131.7|42111.7|3
1724869450000|2024-08-28 18:24:10|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|0
1724869460000|2024-08-28 18:24:20|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|2
1724869470000|2024-08-28 18:24:30|||||||||3
1724869480000|2024-08-28 18:24:40|||||||||1
1724869510000|2024-08-28 18:25:10|42126.8|42106.8|42126.7|42106.7|42126.8|42106.8|42126.7|42106.7|9
1724869520000|2024-08-28 18:25:20|||||||||1
1724869530000|2024-08-28 18:25:30|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|2
1724869560000|2024-08-28 18:26:00|||||||||4
1724869570000|2024-08-28 18:26:10|||||||||1
1724869590000|2024-08-28 18:26:30|42126.6|42106.6|42126.7|42106.7|42126.7|42106.7|42126.6|42106.6|3
1724869640000|2024-08-28 18:27:20|||||||||8
1724869680000|2024-08-28 18:28:00|42121.8|42101.8|42121.7|42101.7|42121.8|42101.8|42121.7|42101.7|2
1724869690000|2024-08-28 18:28:10|||||||||1
1724869730000|2024-08-28 18:28:50|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|9
1724869740000|2024-08-28 18:29:00|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|0
1724869760000|2024-08-28 18:29:20|42114.3|42094.3|42114.2|42094.2|42114.3|42094.3|42114.2|42094.2|0
1724869790000|2024-08-28 18:29:50|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|8
1724869800000|2024-08-28 18:30:00|42114.3|42094.3|42114.2|42094.2|42114.3|42094.3|42114.2|42094.2|0
1724869810000|2024-08-28 18:30:10|||||||||1
1724869820000|2024-08-28 18:30:20|42114.3|42094.3|42119.2|42099.2|42119.2|42099.2|42114.3|42094.3|1
1724869840000|2024-08-28 18:30:40|||||||||1
1724869850000|2024-08-28 18:30:50|42121.7|42101.7|42119.2|42099.2|42121.7|42101.7|42119.2|42099.2|0
1724869860000|2024-08-28 18:31:00|||||||||1
1724869880000|2024-08-28 18:31:20|42116.8|42096.8|42116.7|42096.7|42116.8|42096.8|42116.7|42096.7|1
1724869890000|2024-08-28 18:31:30|||||||||1
1724869920000|2024-08-28 18:32:00|42119.2|42099.2|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|1
1724869930000|2024-08-28 18:32:10|||||||||2
1724869950000|2024-08-28 18:32:30|||||||||1
1724869970000|2024-08-28 18:32:50|||||||||11
1724869980000|2024-08-28 18:33:00|42119.3|42099.3|42119.2|42099.2|42119.3|42099.3|42119.2|42099.2|4
1724869990000|2024-08-28 18:33:10|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|3
1724870010000|2024-08-28 18:33:30|42119.3|42099.3|42116.8|42096.8|42119.3|42099.3|42116.8|42096.8|1
1724870020000|2024-08-28 18:33:40|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|9
1724870060000|2024-08-28 18:34:20|||||||||2
1724870070000|2024-08-28 18:34:30|||||||||3
1724870080000|2024-08-28 18:34:40|42114.3|42094.3|42114.2|42094.2|42114.3|42094.3|42114.2|42094.2|0
1724870110000|2024-08-28 18:35:10|42114.3|42094.3|42114.2|42094.2|42116.7|42096.7|42114.2|42094.2|2
1724870140000|2024-08-28 18:35:40|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|42114.3|42094.3|0
1724870150000|2024-08-28 18:35:50|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|42116.7|42096.7|1
1724870170000|2024-08-28 18:36:10|42114.3|42094.3|42116.7|42096.7|42116.7|42096.7|42114.3|42094.3|0
1724870180000|2024-08-28 18:36:20|||||||||3
1724870190000|2024-08-28 18:36:30|42114.3|42094.3|42116.7|42096.7|42116.7|42096.7|42114.3|42094.3|3
1724870210000|2024-08-28 18:36:50|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|0
1724870220000|2024-08-28 18:37:00|42116.7|42096.7|42116.8|42096.8|42116.8|42096.8|42116.7|42096.7|3
1724870250000|2024-08-28 18:37:30|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|2
1724870260000|2024-08-28 18:37:40|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|1
1724870310000|2024-08-28 18:38:30|||||||||2
1724870330000|2024-08-28 18:38:50|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|17
1724870350000|2024-08-28 18:39:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|1
1724870360000|2024-08-28 18:39:20|42129.2|42109.2|42126.8|42106.8|42129.3|42109.3|42126.8|42106.8|6
1724870370000|2024-08-28 18:39:30|42131.7|42111.7|42129.3|42109.3|42131.7|42111.7|42129.3|42109.3|4
1724870430000|2024-08-28 18:40:30|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|3
1724870440000|2024-08-28 18:40:40|||||||||1
1724870450000|2024-08-28 18:40:50|||||||||1
1724870460000|2024-08-28 18:41:00|42131.7|42111.7|42131.8|42111.8|42131.8|42111.8|42131.7|42111.7|14
1724870480000|2024-08-28 18:41:20|42131.9|42111.9|42131.8|42111.8|42131.9|42111.9|42131.8|42111.8|4
1724870490000|2024-08-28 18:41:30|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|1
1724870500000|2024-08-28 18:41:40|42131.8|42111.8|42131.9|42111.9|42131.9|42111.9|42131.8|42111.8|2
1724870510000|2024-08-28 18:41:50|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|0
1724870520000|2024-08-28 18:42:00|||||||||4
1724870560000|2024-08-28 18:42:40|||||||||6
1724870570000|2024-08-28 18:42:50|||||||||1
1724870580000|2024-08-28 18:43:00|42131.7|42111.7|42129.3|42109.3|42131.7|42111.7|42129.3|42109.3|3
1724870590000|2024-08-28 18:43:10|42126.8|42106.8|42124.4|42104.4|42126.8|42106.8|42124.4|42104.4|6
1724870600000|2024-08-28 18:43:20|42124.3|42104.3|42126.8|42106.8|42126.8|42106.8|42124.3|42104.3|1
1724870610000|2024-08-28 18:43:30|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|1
1724870620000|2024-08-28 18:43:40|42126.8|42106.8|42126.9|42106.9|42126.9|42106.9|42126.8|42106.8|8
1724870630000|2024-08-28 18:43:50|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|0
1724870640000|2024-08-28 18:44:00|42126.9|42106.9|42126.9|42106.9|42129.3|42109.3|42126.9|42106.9|0
1724870650000|2024-08-28 18:44:10|42129.3|42109.3|42126.9|42106.9|42129.3|42109.3|42126.9|42106.9|0
1724870730000|2024-08-28 18:45:30|42129.3|42109.3|42126.9|42106.9|42129.3|42109.3|42126.9|42106.9|0
1724870770000|2024-08-28 18:46:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|1
1724870790000|2024-08-28 18:46:30|||||||||6
1724870820000|2024-08-28 18:47:00|||||||||1
1724870830000|2024-08-28 18:47:10|||||||||1
1724870850000|2024-08-28 18:47:30|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|10
1724870860000|2024-08-28 18:47:40|||||||||1
1724870870000|2024-08-28 18:47:50|||||||||1
1724870890000|2024-08-28 18:48:10|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|3
1724870910000|2024-08-28 18:48:30|42129.2|42109.2|42129.3|42109.3|42129.3|42109.3|42129.2|42109.2|0
1724870920000|2024-08-28 18:48:40|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|8
1724870940000|2024-08-28 18:49:00|42126.8|42106.8|42126.8|42106.8|42129.2|42109.2|42126.8|42106.8|0
1724870950000|2024-08-28 18:49:10|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|0
1724870960000|2024-08-28 18:49:20|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|0
1724870970000|2024-08-28 18:49:30|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|1
1724870980000|2024-08-28 18:49:40|42126.8|42106.8|42129.2|42109.2|42129.2|42109.2|42126.8|42106.8|0
1724870990000|2024-08-28 18:49:50|||||||||1
1724871000000|2024-08-28 18:50:00|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|42129.3|42109.3|0
1724871010000|2024-08-28 18:50:10|||||||||1
1724871040000|2024-08-28 18:50:40|||||||||2
1724871050000|2024-08-28 18:50:50|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|4
1724871060000|2024-08-28 18:51:00|42134.3|42114.3|42136.8|42116.8|42136.9|42116.9|42134.3|42114.3|5
1724871070000|2024-08-28 18:51:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|5
1724871080000|2024-08-28 18:51:20|||||||||4
1724871090000|2024-08-28 18:51:30|||||||||2
1724871100000|2024-08-28 18:51:40|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|1
1724871110000|2024-08-28 18:51:50|42141.8|42121.8|42141.9|42121.9|42141.9|42121.9|42141.8|42121.8|0
1724871120000|2024-08-28 18:52:00|42146.8|42126.8|42149.3|42129.3|42149.3|42129.3|42146.8|42126.8|2
1724871130000|2024-08-28 18:52:10|42151.8|42131.8|42154.3|42134.3|42154.3|42134.3|42151.8|42131.8|0
1724871140000|2024-08-28 18:52:20|||||||||3
1724871150000|2024-08-28 18:52:30|||||||||13
1724871190000|2024-08-28 18:53:10|||||||||1
1724871200000|2024-08-28 18:53:20|42154.2|42134.2|42151.8|42131.8|42154.2|42134.2|42151.8|42131.8|1
1724871220000|2024-08-28 18:53:40|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|14
1724871230000|2024-08-28 18:53:50|||||||||1
1724871250000|2024-08-28 18:54:10|||||||||9
1724871270000|2024-08-28 18:54:30|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|11
1724871280000|2024-08-28 18:54:40|42156.7|42136.7|42156.8|42136.8|42156.8|42136.8|42156.7|42136.7|2
1724871300000|2024-08-28 18:55:00|||||||||26
1724871310000|2024-08-28 18:55:10|||||||||2
1724871320000|2024-08-28 18:55:20|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|0
1724871340000|2024-08-28 18:55:40|42149.4|42129.4|42149.3|42129.3|42149.4|42129.4|42149.3|42129.3|5
1724871370000|2024-08-28 18:56:10|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1724871390000|2024-08-28 18:56:30|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|3
1724871400000|2024-08-28 18:56:40|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|0
1724871410000|2024-08-28 18:56:50|42149.4|42129.4|42149.3|42129.3|42149.4|42129.4|42149.3|42129.3|7
1724871420000|2024-08-28 18:57:00|||||||||1
1724871470000|2024-08-28 18:57:50|||||||||4
1724871480000|2024-08-28 18:58:00|||||||||1
1724871490000|2024-08-28 18:58:10|42146.9|42126.9|42146.8|42126.8|42146.9|42126.9|42146.8|42126.8|2
1724871500000|2024-08-28 18:58:20|||||||||8
1724871520000|2024-08-28 18:58:40|||||||||2
1724871530000|2024-08-28 18:58:50|||||||||1
1724871540000|2024-08-28 18:59:00|||||||||3
1724871550000|2024-08-28 18:59:10|42149.3|42129.3|42151.8|42131.8|42151.8|42131.8|42149.3|42129.3|2
1724871560000|2024-08-28 18:59:20|42154.2|42134.2|42154.3|42134.3|42154.3|42134.3|42154.2|42134.2|2
1724871580000|2024-08-28 18:59:40|42151.9|42131.9|42151.8|42131.8|42151.9|42131.9|42151.8|42131.8|6
1724871590000|2024-08-28 18:59:50|||||||||1
1724871600000|2024-08-28 19:00:00|42154.3|42134.3|42154.3|42134.3|42156.8|42136.8|42154.3|42134.3|4
1724871610000|2024-08-28 19:00:10|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|3
1724871620000|2024-08-28 19:00:20|||||||||2
1724871660000|2024-08-28 19:01:00|||||||||1
1724871670000|2024-08-28 19:01:10|||||||||1
1724871680000|2024-08-28 19:01:20|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|3
1724871700000|2024-08-28 19:01:40|42156.8|42136.8|42159.3|42139.3|42159.3|42139.3|42156.8|42136.8|6
1724871720000|2024-08-28 19:02:00|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|0
1724871730000|2024-08-28 19:02:10|||||||||4
1724871750000|2024-08-28 19:02:30|||||||||5
1724871770000|2024-08-28 19:02:50|42166.7|42146.7|42166.8|42146.8|42166.8|42146.8|42166.7|42146.7|10
1724871790000|2024-08-28 19:03:10|||||||||1
1724871830000|2024-08-28 19:03:50|||||||||1
1724871840000|2024-08-28 19:04:00|||||||||20
1724871850000|2024-08-28 19:04:10|||||||||2
1724871880000|2024-08-28 19:04:40|||||||||1
1724871900000|2024-08-28 19:05:00|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|7
1724871910000|2024-08-28 19:05:10|||||||||1
1724871920000|2024-08-28 19:05:20|||||||||5
1724871960000|2024-08-28 19:06:00|42161.7|42141.7|42156.8|42136.8|42161.7|42141.7|42156.8|42136.8|1
1724871990000|2024-08-28 19:06:30|||||||||1
1724872020000|2024-08-28 19:07:00|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|3
1724872030000|2024-08-28 19:07:10|42149.3|42129.3|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|13
1724872040000|2024-08-28 19:07:20|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|9
1724872060000|2024-08-28 19:07:40|||||||||1
1724872070000|2024-08-28 19:07:50|||||||||1
1724872130000|2024-08-28 19:08:50|||||||||1
1724872160000|2024-08-28 19:09:20|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|1
1724872190000|2024-08-28 19:09:50|||||||||3
1724872200000|2024-08-28 19:10:00|42146.9|42126.9|42146.8|42126.8|42146.9|42126.9|42146.8|42126.8|6
1724872210000|2024-08-28 19:10:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|0
1724872260000|2024-08-28 19:11:00|||||||||3
1724872280000|2024-08-28 19:11:20|42151.7|42131.7|42151.8|42131.8|42151.8|42131.8|42151.7|42131.7|19
1724872290000|2024-08-28 19:11:30|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|1
1724872300000|2024-08-28 19:11:40|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|0
1724872320000|2024-08-28 19:12:00|||||||||2
1724872330000|2024-08-28 19:12:10|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|9
1724872350000|2024-08-28 19:12:30|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|3
1724872400000|2024-08-28 19:13:20|||||||||1
1724872420000|2024-08-28 19:13:40|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|42151.7|42131.7|1
1724872490000|2024-08-28 19:14:50|42149.3|42129.3|42151.7|42131.7|42151.7|42131.7|42149.3|42129.3|2
1724872500000|2024-08-28 19:15:00|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1724872560000|2024-08-28 19:16:00|42154.3|42134.3|42156.8|42136.8|42156.8|42136.8|42154.3|42134.3|3
1724872570000|2024-08-28 19:16:10|||||||||3
1724872590000|2024-08-28 19:16:30|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|2
1724872600000|2024-08-28 19:16:40|42161.7|42141.7|42161.8|42141.8|42161.8|42141.8|42161.7|42141.7|2
1724872610000|2024-08-28 19:16:50|||||||||1
1724872620000|2024-08-28 19:17:00|42164.3|42144.3|42161.8|42141.8|42164.3|42144.3|42161.8|42141.8|1
1724872640000|2024-08-28 19:17:20|42161.7|42141.7|42161.8|42141.8|42161.8|42141.8|42161.7|42141.7|1
1724872650000|2024-08-28 19:17:30|||||||||1
1724872730000|2024-08-28 19:18:50|||||||||2
1724872750000|2024-08-28 19:19:10|||||||||1
1724872780000|2024-08-28 19:19:40|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|2
1724872790000|2024-08-28 19:19:50|||||||||3
1724872800000|2024-08-28 19:20:00|42169.2|42149.2|42171.8|42151.8|42171.8|42151.8|42169.2|42149.2|1
1724872820000|2024-08-28 19:20:20|||||||||1
1724872830000|2024-08-28 19:20:30|||||||||1
1724872850000|2024-08-28 19:20:50|||||||||5
1724872860000|2024-08-28 19:21:00|||||||||7
1724872890000|2024-08-28 19:21:30|42171.7|42151.7|42166.8|42146.8|42171.7|42151.7|42166.8|42146.8|4
1724872900000|2024-08-28 19:21:40|||||||||4
1724872920000|2024-08-28 19:22:00|||||||||1
1724872940000|2024-08-28 19:22:20|42164.3|42144.3|42166.8|42146.8|42166.8|42146.8|42164.3|42144.3|1
1724872950000|2024-08-28 19:22:30|||||||||1
1724873000000|2024-08-28 19:23:20|||||||||1
1724873010000|2024-08-28 19:23:30|||||||||3
1724873040000|2024-08-28 19:24:00|||||||||3
1724873050000|2024-08-28 19:24:10|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|0
1724873060000|2024-08-28 19:24:20|||||||||2
1724873080000|2024-08-28 19:24:40|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|2
1724873090000|2024-08-28 19:24:50|42166.9|42146.9|42169.4|42149.4|42169.4|42149.4|42166.9|42146.9|0
1724873110000|2024-08-28 19:25:10|||||||||1
1724873120000|2024-08-28 19:25:20|42171.8|42151.8|42171.9|42151.9|42171.9|42151.9|42171.8|42151.8|0
1724873160000|2024-08-28 19:26:00|42174.3|42154.3|42179.3|42159.3|42179.3|42159.3|42174.3|42154.3|3
1724873170000|2024-08-28 19:26:10|42176.9|42156.9|42176.8|42156.8|42176.9|42156.9|42176.8|42156.8|4
1724873180000|2024-08-28 19:26:20|42176.9|42156.9|42176.8|42156.8|42176.9|42156.9|42176.8|42156.8|0
1724873190000|2024-08-28 19:26:30|42176.9|42156.9|42176.8|42156.8|42176.9|42156.9|42176.8|42156.8|0
1724873200000|2024-08-28 19:26:40|42176.9|42156.9|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|1
1724873210000|2024-08-28 19:26:50|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|0
1724873270000|2024-08-28 19:27:50|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|0
1724873280000|2024-08-28 19:28:00|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|13
1724873320000|2024-08-28 19:28:40|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|4
1724873330000|2024-08-28 19:28:50|42179.4|42159.4|42181.8|42161.8|42181.8|42161.8|42179.4|42159.4|3
1724873340000|2024-08-28 19:29:00|42181.9|42161.9|42181.8|42161.8|42181.9|42161.9|42181.8|42161.8|0
1724873360000|2024-08-28 19:29:20|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|42181.8|42161.8|0
1724873370000|2024-08-28 19:29:30|42181.8|42161.8|42181.9|42161.9|42181.9|42161.9|42181.8|42161.8|0
1724873380000|2024-08-28 19:29:40|||||||||3
1724873390000|2024-08-28 19:29:50|42181.8|42161.8|42181.9|42161.9|42181.9|42161.9|42181.8|42161.8|3
1724873400000|2024-08-28 19:30:00|42181.8|42161.8|42184.4|42164.4|42184.4|42164.4|42181.8|42161.8|27
1724873410000|2024-08-28 19:30:10|42186.8|42166.8|42186.8|42166.8|42189.3|42169.3|42186.8|42166.8|18
1724873420000|2024-08-28 19:30:20|42189.3|42169.3|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|16
1724873430000|2024-08-28 19:30:30|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|0
1724873440000|2024-08-28 19:30:40|||||||||5
1724873450000|2024-08-28 19:30:50|42191.8|42171.8|42191.9|42171.9|42191.9|42171.9|42191.8|42171.8|0
1724873460000|2024-08-28 19:31:00|42191.8|42171.8|42191.9|42171.9|42191.9|42171.9|42191.8|42171.8|0
1724873470000|2024-08-28 19:31:10|42191.8|42171.8|42191.8|42171.8|42191.9|42171.9|42191.8|42171.8|3
1724873480000|2024-08-28 19:31:20|42191.9|42171.9|42189.4|42169.4|42191.9|42171.9|42189.4|42169.4|4
1724873500000|2024-08-28 19:31:40|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|1
1724873510000|2024-08-28 19:31:50|42184.4|42164.4|42184.4|42164.4|42186.9|42166.9|42184.4|42164.4|0
1724873540000|2024-08-28 19:32:20|||||||||2
1724873550000|2024-08-28 19:32:30|42181.9|42161.9|42184.4|42164.4|42184.4|42164.4|42181.9|42161.9|4
1724873560000|2024-08-28 19:32:40|42186.8|42166.8|42186.9|42166.9|42186.9|42166.9|42184.4|42164.4|2
1724873580000|2024-08-28 19:33:00|||||||||1
1724873590000|2024-08-28 19:33:10|42189.3|42169.3|42184.4|42164.4|42189.3|42169.3|42184.4|42164.4|5
1724873600000|2024-08-28 19:33:20|||||||||4
1724873610000|2024-08-28 19:33:30|||||||||1
1724873630000|2024-08-28 19:33:50|||||||||4
1724873640000|2024-08-28 19:34:00|42184.3|42164.3|42186.8|42166.8|42186.8|42166.8|42184.3|42164.3|5
1724873650000|2024-08-28 19:34:10|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|42184.4|42164.4|5
1724873660000|2024-08-28 19:34:20|42181.9|42161.9|42181.8|42161.8|42184.4|42164.4|42181.8|42161.8|5
1724873680000|2024-08-28 19:34:40|||||||||2
1724873690000|2024-08-28 19:34:50|||||||||3
1724873700000|2024-08-28 19:35:00|||||||||5
1724873710000|2024-08-28 19:35:10|42179.4|42159.4|42181.8|42161.8|42181.8|42161.8|42179.4|42159.4|6
1724873720000|2024-08-28 19:35:20|||||||||1
1724873730000|2024-08-28 19:35:30|||||||||2
1724873740000|2024-08-28 19:35:40|42179.4|42159.4|42179.3|42159.3|42179.4|42159.4|42179.3|42159.3|2
1724873750000|2024-08-28 19:35:50|||||||||4
1724873760000|2024-08-28 19:36:00|||||||||2
1724873770000|2024-08-28 19:36:10|42176.8|42156.8|42171.9|42151.9|42176.8|42156.8|42171.9|42151.9|9
1724873780000|2024-08-28 19:36:20|||||||||1
1724873790000|2024-08-28 19:36:30|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|1
1724873800000|2024-08-28 19:36:40|42169.4|42149.4|42166.8|42146.8|42169.4|42149.4|42166.8|42146.8|12
1724873810000|2024-08-28 19:36:50|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|3
1724873820000|2024-08-28 19:37:00|42166.9|42146.9|42166.8|42146.8|42166.9|42146.9|42166.8|42146.8|7
1724873830000|2024-08-28 19:37:10|42166.9|42146.9|42169.3|42149.3|42169.3|42149.3|42166.9|42146.9|4
1724873840000|2024-08-28 19:37:20|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|2
1724873850000|2024-08-28 19:37:30|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|0
1724873860000|2024-08-28 19:37:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|2
1724873870000|2024-08-28 19:37:50|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|4
1724873880000|2024-08-28 19:38:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|0
1724873890000|2024-08-28 19:38:10|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|0
1724873900000|2024-08-28 19:38:20|42169.3|42149.3|42166.9|42146.9|42169.3|42149.3|42166.9|42146.9|2
1724873910000|2024-08-28 19:38:30|||||||||4
1724873920000|2024-08-28 19:38:40|42164.4|42144.4|42162|42142|42164.4|42144.4|42162|42142|4
1724873930000|2024-08-28 19:38:50|||||||||5
1724873940000|2024-08-28 19:39:00|||||||||4
1724873950000|2024-08-28 19:39:10|||||||||2
1724873960000|2024-08-28 19:39:20|||||||||1
1724873970000|2024-08-28 19:39:30|||||||||2
1724873980000|2024-08-28 19:39:40|||||||||4
1724873990000|2024-08-28 19:39:50|||||||||10
1724874000000|2024-08-28 19:40:00|||||||||2
1724874010000|2024-08-28 19:40:10|||||||||4
1724874020000|2024-08-28 19:40:20|||||||||6
1724874030000|2024-08-28 19:40:30|42159.4|42139.4|42161.9|42141.9|42161.9|42141.9|42159.4|42139.4|9
1724874040000|2024-08-28 19:40:40|||||||||2
1724874060000|2024-08-28 19:41:00|42159.4|42139.4|42159.3|42139.3|42159.4|42139.4|42159.3|42139.3|30
1724874070000|2024-08-28 19:41:10|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|7
1724874080000|2024-08-28 19:41:20|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|12
1724874090000|2024-08-28 19:41:30|||||||||6
1724874100000|2024-08-28 19:41:40|42161.8|42141.8|42159.3|42139.3|42161.8|42141.8|42159.3|42139.3|6
1724874110000|2024-08-28 19:41:50|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|4
1724874120000|2024-08-28 19:42:00|42159.4|42139.4|42159.3|42139.3|42159.4|42139.4|42159.3|42139.3|7
1724874130000|2024-08-28 19:42:10|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|10
1724874140000|2024-08-28 19:42:20|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|9
1724874150000|2024-08-28 19:42:30|42161.8|42141.8|42161.9|42141.9|42161.9|42141.9|42161.8|42141.8|11
1724874160000|2024-08-28 19:42:40|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|7
1724874180000|2024-08-28 19:43:00|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|3
1724874190000|2024-08-28 19:43:10|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|28
1724874200000|2024-08-28 19:43:20|||||||||2
1724874210000|2024-08-28 19:43:30|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|10
1724874230000|2024-08-28 19:43:50|42171.8|42151.8|42171.7|42151.7|42171.8|42151.8|42171.7|42151.7|0
1724874250000|2024-08-28 19:44:10|||||||||3
1724874260000|2024-08-28 19:44:20|42171.8|42151.8|42171.7|42151.7|42171.8|42151.8|42171.7|42151.7|2
1724874270000|2024-08-28 19:44:30|42171.8|42151.8|42171.7|42151.7|42171.8|42151.8|42171.7|42151.7|0
1724874280000|2024-08-28 19:44:40|||||||||1
1724874290000|2024-08-28 19:44:50|42171.8|42151.8|42171.7|42151.7|42171.8|42151.8|42171.7|42151.7|5
1724874300000|2024-08-28 19:45:00|42171.8|42151.8|42176.7|42156.7|42176.7|42156.7|42171.8|42151.8|2
1724874310000|2024-08-28 19:45:10|||||||||3
1724874320000|2024-08-28 19:45:20|||||||||2
1724874330000|2024-08-28 19:45:30|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|6
1724874340000|2024-08-28 19:45:40|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|4
1724874350000|2024-08-28 19:45:50|||||||||10
1724874380000|2024-08-28 19:46:20|||||||||2
1724874390000|2024-08-28 19:46:30|||||||||1
1724874400000|2024-08-28 19:46:40|||||||||3
1724874420000|2024-08-28 19:47:00|||||||||5
1724874430000|2024-08-28 19:47:10|42169.3|42149.3|42169.2|42149.2|42169.3|42149.3|42169.2|42149.2|9
1724874440000|2024-08-28 19:47:20|||||||||4
1724874450000|2024-08-28 19:47:30|||||||||14
1724874490000|2024-08-28 19:48:10|42166.8|42146.8|42166.7|42146.7|42166.8|42146.8|42166.7|42146.7|14
1724874500000|2024-08-28 19:48:20|||||||||6
1724874510000|2024-08-28 19:48:30|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|3
1724874520000|2024-08-28 19:48:40|42161.8|42141.8|42159.3|42139.3|42161.8|42141.8|42159.3|42139.3|5
1724874530000|2024-08-28 19:48:50|42161.7|42141.7|42161.8|42141.8|42161.8|42141.8|42159.3|42139.3|3
1724874540000|2024-08-28 19:49:00|||||||||3
1724874550000|2024-08-28 19:49:10|||||||||3
1724874560000|2024-08-28 19:49:20|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|42159.3|42139.3|9
1724874570000|2024-08-28 19:49:30|42159.2|42139.2|42161.7|42141.7|42161.7|42141.7|42159.2|42139.2|17
1724874580000|2024-08-28 19:49:40|42156.8|42136.8|42159.2|42139.2|42159.2|42139.2|42156.8|42136.8|5
1724874590000|2024-08-28 19:49:50|42156.8|42136.8|42159.2|42139.2|42159.2|42139.2|42156.8|42136.8|0
1724874600000|2024-08-28 19:50:00|42161.7|42141.7|42159.2|42139.2|42161.7|42141.7|42159.2|42139.2|4
1724874610000|2024-08-28 19:50:10|42156.8|42136.8|42156.8|42136.8|42159.2|42139.2|42156.8|42136.8|7
1724874630000|2024-08-28 19:50:30|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|1
1724874640000|2024-08-28 19:50:40|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|1
1724874680000|2024-08-28 19:51:20|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|4
1724874690000|2024-08-28 19:51:30|42159.2|42139.2|42156.8|42136.8|42159.2|42139.2|42156.8|42136.8|6
1724874700000|2024-08-28 19:51:40|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|3
1724874710000|2024-08-28 19:51:50|42161.7|42141.7|42161.8|42141.8|42161.8|42141.8|42161.7|42141.7|0
1724874720000|2024-08-28 19:52:00|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|7
1724874730000|2024-08-28 19:52:10|||||||||2
1724874750000|2024-08-28 19:52:30|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|10
1724874760000|2024-08-28 19:52:40|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|42171.7|42151.7|10
1724874770000|2024-08-28 19:52:50|42174.2|42154.2|42171.8|42151.8|42174.2|42154.2|42171.8|42151.8|1
1724874780000|2024-08-28 19:53:00|||||||||2
1724874790000|2024-08-28 19:53:10|||||||||2
1724874820000|2024-08-28 19:53:40|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|8
1724874840000|2024-08-28 19:54:00|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|2
1724874850000|2024-08-28 19:54:10|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|12
1724874860000|2024-08-28 19:54:20|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|26
1724874880000|2024-08-28 19:54:40|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|2
1724874890000|2024-08-28 19:54:50|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|0
1724874900000|2024-08-28 19:55:00|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42171.8|42151.8|3
1724874940000|2024-08-28 19:55:40|42171.9|42151.9|42171.8|42151.8|42171.9|42151.9|42171.8|42151.8|0
1724874950000|2024-08-28 19:55:50|||||||||1
1724874970000|2024-08-28 19:56:10|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|0
1724874990000|2024-08-28 19:56:30|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1724875000000|2024-08-28 19:56:40|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|3
1724875020000|2024-08-28 19:57:00|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|0
1724875030000|2024-08-28 19:57:10|||||||||1
1724875040000|2024-08-28 19:57:20|42164.4|42144.4|42164.3|42144.3|42164.4|42144.4|42164.3|42144.3|5
1724875060000|2024-08-28 19:57:40|||||||||5
1724875090000|2024-08-28 19:58:10|42166.8|42146.8|42161.9|42141.9|42166.8|42146.8|42161.9|42141.9|3
1724875100000|2024-08-28 19:58:20|||||||||1
1724875120000|2024-08-28 19:58:40|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|7
1724875130000|2024-08-28 19:58:50|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42164.3|42144.3|0
1724875140000|2024-08-28 19:59:00|42164.3|42144.3|42166.8|42146.8|42166.8|42146.8|42164.3|42144.3|0
1724875150000|2024-08-28 19:59:10|42169.3|42149.3|42169.4|42149.4|42169.4|42149.4|42169.3|42149.3|6
1724875160000|2024-08-28 19:59:20|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|3
1724875170000|2024-08-28 19:59:30|42169.3|42149.3|42169.3|42149.3|42171.8|42151.8|42169.3|42149.3|5
1724875180000|2024-08-28 19:59:40|||||||||1
1724875190000|2024-08-28 19:59:50|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|7
1724875200000|2024-08-28 20:00:00|42164.4|42144.4|42171.7|42151.7|42171.7|42151.7|42164.3|42144.3|44
1724875210000|2024-08-28 20:00:10|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|7
1724875220000|2024-08-28 20:00:20|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|1
1724875230000|2024-08-28 20:00:30|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|42174.3|42154.3|0
1724875240000|2024-08-28 20:00:40|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|3
1724875250000|2024-08-28 20:00:50|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1724875260000|2024-08-28 20:01:00|42169.3|42149.3|42166.8|42146.8|42171.8|42151.8|42166.8|42146.8|8
1724875290000|2024-08-28 20:01:30|||||||||3
1724875320000|2024-08-28 20:02:00|||||||||4
1724875330000|2024-08-28 20:02:10|||||||||1
1724875350000|2024-08-28 20:02:30|||||||||1
1724875370000|2024-08-28 20:02:50|||||||||1
1724875380000|2024-08-28 20:03:00|||||||||1
1724875420000|2024-08-28 20:03:40|||||||||2
1724875430000|2024-08-28 20:03:50|||||||||15
1724875460000|2024-08-28 20:04:20|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|42164.3|42144.3|2
1724875480000|2024-08-28 20:04:40|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|42161.8|42141.8|1
1724875490000|2024-08-28 20:04:50|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|9
1724875500000|2024-08-28 20:05:00|42164.4|42144.4|42164.3|42144.3|42164.4|42144.4|42164.3|42144.3|0
1724875550000|2024-08-28 20:05:50|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|0
1724875580000|2024-08-28 20:06:20|||||||||3
1724875590000|2024-08-28 20:06:30|||||||||3
1724875620000|2024-08-28 20:07:00|||||||||2
1724875630000|2024-08-28 20:07:10|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|2
1724875640000|2024-08-28 20:07:20|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|1
1724875650000|2024-08-28 20:07:30|||||||||1
1724875660000|2024-08-28 20:07:40|||||||||1
1724875680000|2024-08-28 20:08:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|1
1724875710000|2024-08-28 20:08:30|||||||||3
1724875720000|2024-08-28 20:08:40|||||||||1
1724875790000|2024-08-28 20:09:50|||||||||1
1724875810000|2024-08-28 20:10:10|42171.8|42151.8|42166.9|42146.9|42171.8|42151.8|42166.9|42146.9|11
1724875830000|2024-08-28 20:10:30|||||||||1
1724875870000|2024-08-28 20:11:10|||||||||6
1724875880000|2024-08-28 20:11:20|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|2
1724875890000|2024-08-28 20:11:30|42166.8|42146.8|42166.9|42146.9|42166.9|42146.9|42166.8|42146.8|2
1724875950000|2024-08-28 20:12:30|||||||||1
1724875980000|2024-08-28 20:13:00|||||||||1
1724875990000|2024-08-28 20:13:10|||||||||2
1724876020000|2024-08-28 20:13:40|42169.3|42149.3|42171.9|42151.9|42171.9|42151.9|42169.3|42149.3|3
1724876030000|2024-08-28 20:13:50|42171.8|42151.8|42169.3|42149.3|42171.8|42151.8|42169.3|42149.3|2
1724876080000|2024-08-28 20:14:40|42171.9|42151.9|42169.4|42149.4|42171.9|42151.9|42169.4|42149.4|0
1724876090000|2024-08-28 20:14:50|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|42169.3|42149.3|0
1724876100000|2024-08-28 20:15:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|1
1724876160000|2024-08-28 20:16:00|||||||||1
1724876180000|2024-08-28 20:16:20|||||||||1
1724876210000|2024-08-28 20:16:50|42169.4|42149.4|42171.9|42151.9|42171.9|42151.9|42169.4|42149.4|1
1724876240000|2024-08-28 20:17:20|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|1
1724876250000|2024-08-28 20:17:30|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|6
1724876260000|2024-08-28 20:17:40|42169.4|42149.4|42166.9|42146.9|42169.4|42149.4|42166.9|42146.9|2
1724876280000|2024-08-28 20:18:00|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|42171.9|42151.9|1
1724876390000|2024-08-28 20:19:50|||||||||5
1724876400000|2024-08-28 20:20:00|42169.4|42149.4|42166.9|42146.9|42169.4|42149.4|42166.9|42146.9|6
1724876410000|2024-08-28 20:20:10|42164.4|42144.4|42164.3|42144.3|42164.4|42144.4|42161.8|42141.8|7
1724876430000|2024-08-28 20:20:30|42161.9|42141.9|42161.9|42141.9|42164.3|42144.3|42161.8|42141.8|2
1724876440000|2024-08-28 20:20:40|42164.3|42144.3|42164.4|42144.4|42164.4|42144.4|42164.3|42144.3|3
1724876450000|2024-08-28 20:20:50|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42164.4|42144.4|0
1724876460000|2024-08-28 20:21:00|42164.5|42144.5|42166.9|42146.9|42169.3|42149.3|42164.4|42144.4|11
1724876500000|2024-08-28 20:21:40|42169.3|42149.3|42169.4|42149.4|42169.4|42149.4|42169.3|42149.3|1
1724876550000|2024-08-28 20:22:30|42167|42147|42166.9|42146.9|42167|42147|42166.9|42146.9|0
1724876600000|2024-08-28 20:23:20|||||||||4
1724876610000|2024-08-28 20:23:30|42164.4|42144.4|42166.9|42146.9|42166.9|42146.9|42164.4|42144.4|2
1724876620000|2024-08-28 20:23:40|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|0
1724876640000|2024-08-28 20:24:00|||||||||2
1724876660000|2024-08-28 20:24:20|42161.9|42141.9|42159.3|42139.3|42161.9|42141.9|42159.3|42139.3|6
1724876670000|2024-08-28 20:24:30|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|5
1724876680000|2024-08-28 20:24:40|||||||||1
1724876690000|2024-08-28 20:24:50|42154.4|42134.4|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|3
1724876700000|2024-08-28 20:25:00|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|4
1724876720000|2024-08-28 20:25:20|42154.5|42134.5|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|5
1724876740000|2024-08-28 20:25:40|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|7
1724876760000|2024-08-28 20:26:00|||||||||3
1724876770000|2024-08-28 20:26:10|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|2
1724876780000|2024-08-28 20:26:20|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|1
1724876790000|2024-08-28 20:26:30|||||||||1
1724876800000|2024-08-28 20:26:40|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|0
1724876810000|2024-08-28 20:26:50|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|5
1724876820000|2024-08-28 20:27:00|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|42166.9|42146.9|0
1724876840000|2024-08-28 20:27:20|42166.8|42146.8|42164.4|42144.4|42166.8|42146.8|42164.4|42144.4|5
1724876870000|2024-08-28 20:27:50|42169.4|42149.4|42164.4|42144.4|42169.4|42149.4|42164.4|42144.4|11
1724876920000|2024-08-28 20:28:40|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|2
1724876940000|2024-08-28 20:29:00|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|0
1724876950000|2024-08-28 20:29:10|||||||||1
1724876960000|2024-08-28 20:29:20|||||||||1
1724876970000|2024-08-28 20:29:30|||||||||2
1724876990000|2024-08-28 20:29:50|42164.3|42144.3|42161.9|42141.9|42164.3|42144.3|42161.9|42141.9|7
1724877000000|2024-08-28 20:30:00|42159.4|42139.4|42152|42132|42159.4|42139.4|42152|42132|34
1724877010000|2024-08-28 20:30:10|||||||||3
1724877040000|2024-08-28 20:30:40|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|2
1724877050000|2024-08-28 20:30:50|42152|42132|42152|42132|42152|42132|42152|42132|0
1724877070000|2024-08-28 20:31:10|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|2
1724877080000|2024-08-28 20:31:20|||||||||1
1724877140000|2024-08-28 20:32:20|||||||||1
1724877150000|2024-08-28 20:32:30|||||||||2
1724877200000|2024-08-28 20:33:20|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|1
1724877220000|2024-08-28 20:33:40|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|0
1724877260000|2024-08-28 20:34:20|42151.8|42131.8|42149.4|42129.4|42151.8|42131.8|42149.4|42129.4|6
1724877270000|2024-08-28 20:34:30|42151.8|42131.8|42149.4|42129.4|42151.8|42131.8|42149.4|42129.4|1
1724877280000|2024-08-28 20:34:40|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|1
1724877290000|2024-08-28 20:34:50|||||||||2
1724877300000|2024-08-28 20:35:00|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|3
1724877330000|2024-08-28 20:35:30|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|0
1724877340000|2024-08-28 20:35:40|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|1
1724877350000|2024-08-28 20:35:50|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|0
1724877380000|2024-08-28 20:36:20|42147|42127|42147|42127|42147|42127|42147|42127|1
1724877390000|2024-08-28 20:36:30|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|3
1724877400000|2024-08-28 20:36:40|42147|42127|42147|42127|42147|42127|42147|42127|1
1724877410000|2024-08-28 20:36:50|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|1
1724877430000|2024-08-28 20:37:10|42152|42132|42152|42132|42152|42132|42152|42132|3
1724877470000|2024-08-28 20:37:50|||||||||1
1724877530000|2024-08-28 20:38:50|||||||||1
1724877580000|2024-08-28 20:39:40|||||||||1
1724877590000|2024-08-28 20:39:50|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|2
1724877600000|2024-08-28 20:40:00|||||||||1
1724877650000|2024-08-28 20:40:50|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|0
1724877700000|2024-08-28 20:41:40|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|3
1724877720000|2024-08-28 20:42:00|42156.9|42136.9|42159.4|42139.4|42159.4|42139.4|42156.9|42136.9|0
1724877730000|2024-08-28 20:42:10|42156.9|42136.9|42159.4|42139.4|42159.4|42139.4|42156.9|42136.9|0
1724877740000|2024-08-28 20:42:20|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|0
1724877750000|2024-08-28 20:42:30|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42156.9|42136.9|0
1724877790000|2024-08-28 20:43:10|42159.5|42139.5|42161.9|42141.9|42161.9|42141.9|42159.5|42139.5|5
1724877800000|2024-08-28 20:43:20|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|0
1724877870000|2024-08-28 20:44:30|42157|42137|42157|42137|42157|42137|42157|42137|0
1724877880000|2024-08-28 20:44:40|42159.5|42139.5|42157|42137|42159.5|42139.5|42157|42137|0
1724877890000|2024-08-28 20:44:50|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|42159.5|42139.5|2
1724877900000|2024-08-28 20:45:00|42157|42137|42157|42137|42157|42137|42157|42137|3
1724877960000|2024-08-28 20:46:00|||||||||4
1724877990000|2024-08-28 20:46:30|||||||||1
1724878030000|2024-08-28 20:47:10|||||||||4
1724878070000|2024-08-28 20:47:50|42152|42132|42147|42127|42152|42132|42147|42127|18
1724878080000|2024-08-28 20:48:00|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|3
1724878100000|2024-08-28 20:48:20|||||||||16
1724878110000|2024-08-28 20:48:30|42154.4|42134.4|42152|42132|42154.4|42134.4|42152|42132|19
1724878120000|2024-08-28 20:48:40|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|5
1724878140000|2024-08-28 20:49:00|||||||||7
1724878150000|2024-08-28 20:49:10|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|0
1724878180000|2024-08-28 20:49:40|42154.4|42134.4|42151.9|42131.9|42154.4|42134.4|42149.4|42129.4|19
1724878190000|2024-08-28 20:49:50|42154.3|42134.3|42154.4|42134.4|42154.4|42134.4|42154.3|42134.3|2
1724878200000|2024-08-28 20:50:00|42156.8|42136.8|42151.9|42131.9|42156.8|42136.8|42151.9|42131.9|8
1724878220000|2024-08-28 20:50:20|42151.8|42131.8|42151.9|42131.9|42151.9|42131.9|42151.8|42131.8|0
1724878240000|2024-08-28 20:50:40|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1724878250000|2024-08-28 20:50:50|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|11
1724878260000|2024-08-28 20:51:00|42144.4|42124.4|42131.9|42111.9|42144.4|42124.4|42129.5|42109.5|6
1724878270000|2024-08-28 20:51:10|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|8
1724878280000|2024-08-28 20:51:20|42131.9|42111.9|42134.3|42114.3|42134.3|42114.3|42131.9|42111.9|1
1724878290000|2024-08-28 20:51:30|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|3
1724878300000|2024-08-28 20:51:40|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|9
1724878320000|2024-08-28 20:52:00|42141.9|42121.9|42151.8|42131.8|42151.8|42131.8|42141.9|42121.9|5
1724878330000|2024-08-28 20:52:10|||||||||5
1724878340000|2024-08-28 20:52:20|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|0
1724878350000|2024-08-28 20:52:30|||||||||3
1724878360000|2024-08-28 20:52:40|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|9
1724878400000|2024-08-28 20:53:20|42149.3|42129.3|42144.4|42124.4|42149.3|42129.3|42144.4|42124.4|8
1724878410000|2024-08-28 20:53:30|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|5
1724878430000|2024-08-28 20:53:50|42139.5|42119.5|42141.9|42121.9|42141.9|42121.9|42139.5|42119.5|0
1724878450000|2024-08-28 20:54:10|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|0
1724878470000|2024-08-28 20:54:30|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|0
1724878480000|2024-08-28 20:54:40|||||||||4
1724878500000|2024-08-28 20:55:00|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|5
1724878510000|2024-08-28 20:55:10|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|2
1724878540000|2024-08-28 20:55:40|||||||||3
1724878610000|2024-08-28 20:56:50|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|3
1724878620000|2024-08-28 20:57:00|42144.5|42124.5|42151.9|42131.9|42151.9|42131.9|42144.5|42124.5|9
1724878640000|2024-08-28 20:57:20|42154.4|42134.4|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|0
1724878670000|2024-08-28 20:57:50|||||||||2
1724878680000|2024-08-28 20:58:00|42159.4|42139.4|42161.9|42141.9|42161.9|42141.9|42159.4|42139.4|3
1724878690000|2024-08-28 20:58:10|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|0
1724878740000|2024-08-28 20:59:00|42161.9|42141.9|42156.9|42136.9|42161.9|42141.9|42156.9|42136.9|3
1724878750000|2024-08-28 20:59:10|42154.5|42134.5|42154.4|42134.4|42154.5|42134.5|42154.4|42134.4|0
1724878760000|2024-08-28 20:59:20|42151.9|42131.9|42154.4|42134.4|42154.4|42134.4|42151.9|42131.9|1
1724878790000|2024-08-28 20:59:50|||||||||2
1724882410000|2024-08-28 22:00:10|42154.6|42134.6|42154.6|42134.6|42157.1|42137.1|42152.1|42132.1|13
1724882420000|2024-08-28 22:00:20|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|42152.2|42132.2|0
1724882460000|2024-08-28 22:01:00|||||||||3
1724882470000|2024-08-28 22:01:10|||||||||8
1724882480000|2024-08-28 22:01:20|||||||||1
1724882490000|2024-08-28 22:01:30|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|1
1724882500000|2024-08-28 22:01:40|42157.2|42137.2|42159.7|42139.7|42159.7|42139.7|42157.2|42137.2|3
1724882520000|2024-08-28 22:02:00|42162.2|42142.2|42164.7|42144.7|42164.7|42144.7|42162.2|42142.2|3
1724882530000|2024-08-28 22:02:10|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|3
1724882570000|2024-08-28 22:02:50|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|0
1724882580000|2024-08-28 22:03:00|42167.2|42147.2|42169.6|42149.6|42169.6|42149.6|42167.2|42147.2|5
1724882630000|2024-08-28 22:03:50|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|42167.1|42147.1|10
1724882640000|2024-08-28 22:04:00|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|2
1724882660000|2024-08-28 22:04:20|42157.1|42137.1|42149.6|42129.6|42157.1|42137.1|42149.6|42129.6|4
1724882670000|2024-08-28 22:04:30|||||||||1
1724882680000|2024-08-28 22:04:40|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|42149.5|42129.5|0
1724882690000|2024-08-28 22:04:50|42152|42132|42147.1|42127.1|42152|42132|42147.1|42127.1|5
1724882710000|2024-08-28 22:05:10|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|0
1724882780000|2024-08-28 22:06:20|||||||||1
1724882790000|2024-08-28 22:06:30|||||||||1
1724882800000|2024-08-28 22:06:40|||||||||1
1724882840000|2024-08-28 22:07:20|||||||||3
1724882860000|2024-08-28 22:07:40|42147.1|42127.1|42137.2|42117.2|42147.1|42127.1|42137.2|42117.2|4
1724882900000|2024-08-28 22:08:20|42132.3|42112.3|42134.7|42114.7|42134.7|42114.7|42132.3|42112.3|0
1724882940000|2024-08-28 22:09:00|42132.3|42112.3|42134.7|42114.7|42134.7|42114.7|42132.3|42112.3|4
1724882950000|2024-08-28 22:09:10|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|0
1724882960000|2024-08-28 22:09:20|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|0
1724882990000|2024-08-28 22:09:50|42134.6|42114.6|42134.7|42114.7|42134.7|42114.7|42134.6|42114.6|2
1724883000000|2024-08-28 22:10:00|42132.2|42112.2|42139.7|42119.7|42139.7|42119.7|42132.2|42112.2|4
1724883010000|2024-08-28 22:10:10|42142.1|42122.1|42139.7|42119.7|42142.1|42122.1|42139.7|42119.7|2
1724883020000|2024-08-28 22:10:20|42139.8|42119.8|42142.2|42122.2|42142.2|42122.2|42139.7|42119.7|4
1724883030000|2024-08-28 22:10:30|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|42139.7|42119.7|0
1724883040000|2024-08-28 22:10:40|||||||||1
1724883050000|2024-08-28 22:10:50|42137.2|42117.2|42134.7|42114.7|42137.2|42117.2|42134.7|42114.7|1
1724883080000|2024-08-28 22:11:20|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|2
1724883090000|2024-08-28 22:11:30|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|1
1724883120000|2024-08-28 22:12:00|||||||||1
1724883140000|2024-08-28 22:12:20|||||||||1
1724883170000|2024-08-28 22:12:50|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|1
1724883200000|2024-08-28 22:13:20|42129.7|42109.7|42129.8|42109.8|42129.8|42109.8|42129.7|42109.7|0
1724883210000|2024-08-28 22:13:30|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|0
1724883220000|2024-08-28 22:13:40|42129.8|42109.8|42129.7|42109.7|42129.8|42109.8|42129.7|42109.7|3
1724883280000|2024-08-28 22:14:40|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|4
1724883290000|2024-08-28 22:14:50|||||||||1
1724883300000|2024-08-28 22:15:00|42132.2|42112.2|42134.7|42114.7|42134.7|42114.7|42129.8|42109.8|6
1724883370000|2024-08-28 22:16:10|42132.3|42112.3|42134.7|42114.7|42134.7|42114.7|42132.2|42112.2|3
1724883400000|2024-08-28 22:16:40|42132.2|42112.2|42134.7|42114.7|42137.2|42117.2|42132.2|42112.2|8
1724883410000|2024-08-28 22:16:50|42132.2|42112.2|42134.7|42114.7|42134.7|42114.7|42132.2|42112.2|2
1724883420000|2024-08-28 22:17:00|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|0
1724883430000|2024-08-28 22:17:10|||||||||1
1724883450000|2024-08-28 22:17:30|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|42134.7|42114.7|3
1724883470000|2024-08-28 22:17:50|||||||||1
1724883480000|2024-08-28 22:18:00|42132.2|42112.2|42134.7|42114.7|42134.7|42114.7|42132.2|42112.2|1
1724883490000|2024-08-28 22:18:10|||||||||1
1724883510000|2024-08-28 22:18:30|42137.2|42117.2|42132.2|42112.2|42137.2|42117.2|42132.2|42112.2|1
1724883520000|2024-08-28 22:18:40|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|0
1724883530000|2024-08-28 22:18:50|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|1
1724883590000|2024-08-28 22:19:50|42129.8|42109.8|42129.7|42109.7|42129.8|42109.8|42129.7|42109.7|1
1724883610000|2024-08-28 22:20:10|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|0
1724883650000|2024-08-28 22:20:50|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|1
1724883660000|2024-08-28 22:21:00|||||||||3
1724883680000|2024-08-28 22:21:20|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|0
1724883690000|2024-08-28 22:21:30|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|1
1724883700000|2024-08-28 22:21:40|||||||||1
1724883740000|2024-08-28 22:22:20|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|0
1724883770000|2024-08-28 22:22:50|||||||||1
1724883800000|2024-08-28 22:23:20|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|18
1724883810000|2024-08-28 22:23:30|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|2
1724883850000|2024-08-28 22:24:10|42117.2|42097.2|42114.8|42094.8|42117.2|42097.2|42114.8|42094.8|2
1724883860000|2024-08-28 22:24:20|||||||||1
1724883870000|2024-08-28 22:24:30|42112.3|42092.3|42114.8|42094.8|42117.2|42097.2|42112.3|42092.3|2
1724883890000|2024-08-28 22:24:50|||||||||2
1724883910000|2024-08-28 22:25:10|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|0
1724883960000|2024-08-28 22:26:00|42117.2|42097.2|42117.3|42097.3|42117.3|42097.3|42117.2|42097.2|0
1724883980000|2024-08-28 22:26:20|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|3
1724883990000|2024-08-28 22:26:30|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|1
1724884010000|2024-08-28 22:26:50|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|42114.7|42094.7|1
1724884030000|2024-08-28 22:27:10|42112.3|42092.3|42114.7|42094.7|42114.7|42094.7|42112.3|42092.3|1
1724884040000|2024-08-28 22:27:20|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|0
1724884060000|2024-08-28 22:27:40|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|0
1724884070000|2024-08-28 22:27:50|42119.7|42099.7|42119.7|42099.7|42119.7|42099.7|42119.7|42099.7|3
1724884080000|2024-08-28 22:28:00|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|42122.2|42102.2|1
1724884110000|2024-08-28 22:28:30|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|0
1724884130000|2024-08-28 22:28:50|||||||||1
1724884160000|2024-08-28 22:29:20|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|7
1724884190000|2024-08-28 22:29:50|42129.7|42109.7|42129.8|42109.8|42129.8|42109.8|42129.7|42109.7|6
1724884200000|2024-08-28 22:30:00|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|2
1724884230000|2024-08-28 22:30:30|||||||||1
1724884240000|2024-08-28 22:30:40|42134.7|42114.7|42132.2|42112.2|42134.7|42114.7|42132.2|42112.2|3
1724884320000|2024-08-28 22:32:00|||||||||1
1724884370000|2024-08-28 22:32:50|42132.4|42112.4|42137.2|42117.2|42137.2|42117.2|42132.4|42112.4|6
1724884410000|2024-08-28 22:33:30|||||||||3
1724884430000|2024-08-28 22:33:50|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|0
1724884470000|2024-08-28 22:34:30|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|3
1724884480000|2024-08-28 22:34:40|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|0
1724884490000|2024-08-28 22:34:50|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|0
1724884540000|2024-08-28 22:35:40|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|6
1724884560000|2024-08-28 22:36:00|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|1
1724884600000|2024-08-28 22:36:40|42127.3|42107.3|42129.8|42109.8|42129.8|42109.8|42127.3|42107.3|1
1724884650000|2024-08-28 22:37:30|42127.3|42107.3|42127.3|42107.3|42129.8|42109.8|42127.3|42107.3|1
1724884700000|2024-08-28 22:38:20|||||||||1
1724884790000|2024-08-28 22:39:50|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|42129.8|42109.8|3
1724884800000|2024-08-28 22:40:00|42127.4|42107.4|42127.3|42107.3|42127.4|42107.4|42127.3|42107.3|1
1724884830000|2024-08-28 22:40:30|||||||||1
1724884850000|2024-08-28 22:40:50|42127.2|42107.2|42114.9|42094.9|42127.2|42107.2|42112.4|42092.4|16
1724884860000|2024-08-28 22:41:00|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|0
1724884870000|2024-08-28 22:41:10|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|3
1724884890000|2024-08-28 22:41:30|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|1
1724884920000|2024-08-28 22:42:00|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|2
1724884930000|2024-08-28 22:42:10|42112.3|42092.3|42112.3|42092.3|42114.8|42094.8|42112.3|42092.3|1
1724884940000|2024-08-28 22:42:20|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|2
1724884970000|2024-08-28 22:42:50|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|0
1724885000000|2024-08-28 22:43:20|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|2
1724885020000|2024-08-28 22:43:40|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|0
1724885080000|2024-08-28 22:44:40|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|1
1724885090000|2024-08-28 22:44:50|42109.7|42089.7|42109.8|42089.8|42109.8|42089.8|42109.7|42089.7|4
1724885140000|2024-08-28 22:45:40|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|0
1724885150000|2024-08-28 22:45:50|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|0
1724885160000|2024-08-28 22:46:00|42109.7|42089.7|42107.3|42087.3|42109.7|42089.7|42107.3|42087.3|2
1724885180000|2024-08-28 22:46:20|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|3
1724885210000|2024-08-28 22:46:50|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|0
1724885230000|2024-08-28 22:47:10|||||||||1
1724885240000|2024-08-28 22:47:20|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|42107.3|42087.3|0
1724885270000|2024-08-28 22:47:50|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|1
1724885400000|2024-08-28 22:50:00|42109.9|42089.9|42107.3|42087.3|42109.9|42089.9|42107.3|42087.3|1
1724885420000|2024-08-28 22:50:20|||||||||2
1724885460000|2024-08-28 22:51:00|||||||||2
1724885490000|2024-08-28 22:51:30|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|17
1724885500000|2024-08-28 22:51:40|||||||||2
1724885540000|2024-08-28 22:52:20|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|1
1724885600000|2024-08-28 22:53:20|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|2
1724885640000|2024-08-28 22:54:00|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|1
1724885680000|2024-08-28 22:54:40|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|2
1724885700000|2024-08-28 22:55:00|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|0
1724885720000|2024-08-28 22:55:20|||||||||3
1724885760000|2024-08-28 22:56:00|42117.3|42097.3|42117.4|42097.4|42117.4|42097.4|42117.3|42097.3|1
1724885770000|2024-08-28 22:56:10|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|2
1724885780000|2024-08-28 22:56:20|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|1
1724885790000|2024-08-28 22:56:30|||||||||1
1724885860000|2024-08-28 22:57:40|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|4
1724885890000|2024-08-28 22:58:10|42119.9|42099.9|42122.3|42102.3|42122.3|42102.3|42119.9|42099.9|2
1724885930000|2024-08-28 22:58:50|||||||||1
1724885980000|2024-08-28 22:59:40|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|2
1724886000000|2024-08-28 23:00:00|42122.3|42102.3|42122.3|42102.3|42122.3|42102.3|42122.3|42102.3|0
1724886020000|2024-08-28 23:00:20|42124.8|42104.8|42124.8|42104.8|42124.8|42104.8|42124.8|42104.8|2
1724886080000|2024-08-28 23:01:20|42122.3|42102.3|42124.8|42104.8|42124.8|42104.8|42122.3|42102.3|1
1724886090000|2024-08-28 23:01:30|42122.4|42102.4|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|3
1724886110000|2024-08-28 23:01:50|42122.5|42102.5|42122.4|42102.4|42122.5|42102.5|42122.4|42102.4|5
1724886130000|2024-08-28 23:02:10|42120|42100|42120|42100|42120|42100|42120|42100|1
1724886180000|2024-08-28 23:03:00|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1724886250000|2024-08-28 23:04:10|42120|42100|42120|42100|42120|42100|42120|42100|1
1724886270000|2024-08-28 23:04:30|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1724886280000|2024-08-28 23:04:40|42120|42100|42120|42100|42122.4|42102.4|42119.9|42099.9|1
1724886290000|2024-08-28 23:04:50|||||||||1
1724886410000|2024-08-28 23:06:50|||||||||1
1724886500000|2024-08-28 23:08:20|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42120|42100|1
1724886520000|2024-08-28 23:08:40|||||||||3
1724886550000|2024-08-28 23:09:10|||||||||1
1724886560000|2024-08-28 23:09:20|||||||||1
1724886600000|2024-08-28 23:10:00|42125|42105|42125|42105|42125|42105|42125|42105|2
1724886610000|2024-08-28 23:10:10|||||||||1
1724886650000|2024-08-28 23:10:50|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|0
1724886670000|2024-08-28 23:11:10|||||||||5
1724886690000|2024-08-28 23:11:30|||||||||1
1724886700000|2024-08-28 23:11:40|||||||||1
1724886750000|2024-08-28 23:12:30|||||||||1
1724886840000|2024-08-28 23:14:00|||||||||2
1724886850000|2024-08-28 23:14:10|42125|42105|42125.1|42105.1|42125.1|42105.1|42125|42105|1
1724886870000|2024-08-28 23:14:30|42125|42105|42125|42105|42125|42105|42125|42105|0
1724886900000|2024-08-28 23:15:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|2
1724886960000|2024-08-28 23:16:00|||||||||1
1724886990000|2024-08-28 23:16:30|||||||||1
1724887020000|2024-08-28 23:17:00|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|2
1724887030000|2024-08-28 23:17:10|42117.6|42097.6|42117.5|42097.5|42117.6|42097.6|42117.5|42097.5|2
1724887080000|2024-08-28 23:18:00|||||||||2
1724887090000|2024-08-28 23:18:10|||||||||1
1724887110000|2024-08-28 23:18:30|||||||||1
1724887160000|2024-08-28 23:19:20|||||||||1
1724887210000|2024-08-28 23:20:10|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|2
1724887220000|2024-08-28 23:20:20|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|1
1724887250000|2024-08-28 23:20:50|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|0
1724887260000|2024-08-28 23:21:00|42115|42095|42117.5|42097.5|42117.5|42097.5|42115|42095|1
1724887270000|2024-08-28 23:21:10|||||||||1
1724887360000|2024-08-28 23:22:40|||||||||1
1724887490000|2024-08-28 23:24:50|42112.6|42092.6|42115|42095|42117.5|42097.5|42112.5|42092.5|5
1724887560000|2024-08-28 23:26:00|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|5
1724887580000|2024-08-28 23:26:20|42115|42095|42115|42095|42115|42095|42115|42095|1
1724887590000|2024-08-28 23:26:30|42117.5|42097.5|42120|42100|42120|42100|42117.5|42097.5|1
1724887620000|2024-08-28 23:27:00|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|0
1724887650000|2024-08-28 23:27:30|42120|42100|42120|42100|42120|42100|42120|42100|0
1724887680000|2024-08-28 23:28:00|42117.5|42097.5|42115|42095|42117.5|42097.5|42115|42095|0
1724887790000|2024-08-28 23:29:50|42117.5|42097.5|42115|42095|42117.5|42097.5|42115|42095|0
1724887800000|2024-08-28 23:30:00|42117.5|42097.5|42115|42095|42117.5|42097.5|42115|42095|0
1724887810000|2024-08-28 23:30:10|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|0
1724887830000|2024-08-28 23:30:30|42117.5|42097.5|42115.1|42095.1|42117.5|42097.5|42115.1|42095.1|0
1724887840000|2024-08-28 23:30:40|42117.5|42097.5|42115.1|42095.1|42117.5|42097.5|42115.1|42095.1|0
1724887850000|2024-08-28 23:30:50|42117.5|42097.5|42117.6|42097.6|42117.6|42097.6|42117.5|42097.5|4
1724887860000|2024-08-28 23:31:00|42120|42100|42120|42100|42120|42100|42120|42100|1
1724887880000|2024-08-28 23:31:20|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|0
1724887890000|2024-08-28 23:31:30|||||||||1
1724887920000|2024-08-28 23:32:00|||||||||4
1724887980000|2024-08-28 23:33:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724888040000|2024-08-28 23:34:00|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|42120.1|42100.1|1
1724888060000|2024-08-28 23:34:20|42117.6|42097.6|42120.1|42100.1|42120.1|42100.1|42117.6|42097.6|0
1724888120000|2024-08-28 23:35:20|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1724888160000|2024-08-28 23:36:00|||||||||1
1724888170000|2024-08-28 23:36:10|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|0
1724888220000|2024-08-28 23:37:00|||||||||2
1724888270000|2024-08-28 23:37:50|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|0
1724888450000|2024-08-28 23:40:50|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|3
1724888490000|2024-08-28 23:41:30|||||||||1
1724888510000|2024-08-28 23:41:50|||||||||1
1724888520000|2024-08-28 23:42:00|42120|42100|42122.5|42102.5|42122.5|42102.5|42120|42100|2
1724888530000|2024-08-28 23:42:10|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|2
1724888580000|2024-08-28 23:43:00|42120|42100|42120|42100|42120|42100|42120|42100|0
1724888590000|2024-08-28 23:43:10|42117.5|42097.5|42120|42100|42120|42100|42117.5|42097.5|0
1724888640000|2024-08-28 23:44:00|||||||||2
1724888670000|2024-08-28 23:44:30|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724888690000|2024-08-28 23:44:50|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|13
1724888700000|2024-08-28 23:45:00|42125|42105|42122.6|42102.6|42125|42105|42122.6|42102.6|0
1724888730000|2024-08-28 23:45:30|42125|42105|42125|42105|42125|42105|42125|42105|1
1724888770000|2024-08-28 23:46:10|42125.1|42105.1|42127.6|42107.6|42127.6|42107.6|42125.1|42105.1|0
1724888800000|2024-08-28 23:46:40|42122.6|42102.6|42125.1|42105.1|42125.1|42105.1|42122.6|42102.6|2
1724888860000|2024-08-28 23:47:40|42122.7|42102.7|42125.1|42105.1|42125.1|42105.1|42122.7|42102.7|1
1724888920000|2024-08-28 23:48:40|42122.7|42102.7|42125.1|42105.1|42125.1|42105.1|42122.7|42102.7|1
1724888950000|2024-08-28 23:49:10|42127.6|42107.6|42125.2|42105.2|42127.6|42107.6|42125.2|42105.2|1
1724888960000|2024-08-28 23:49:20|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|0
1724888970000|2024-08-28 23:49:30|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|0
1724888980000|2024-08-28 23:49:40|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42125.2|42105.2|0
1724888990000|2024-08-28 23:49:50|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|0
1724889000000|2024-08-28 23:50:00|42122.6|42102.6|42125.1|42105.1|42125.1|42105.1|42122.6|42102.6|1
1724889020000|2024-08-28 23:50:20|42122.6|42102.6|42125.1|42105.1|42125.1|42105.1|42122.6|42102.6|2
1724889060000|2024-08-28 23:51:00|42122.7|42102.7|42122.6|42102.6|42122.7|42102.7|42122.6|42102.6|0
1724889140000|2024-08-28 23:52:20|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|3
1724889220000|2024-08-28 23:53:40|42127.6|42107.6|42125.1|42105.1|42127.6|42107.6|42122.7|42102.7|2
1724889290000|2024-08-28 23:54:50|42122.6|42102.6|42125.1|42105.1|42125.1|42105.1|42122.6|42102.6|2
1724889340000|2024-08-28 23:55:40|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|42127.6|42107.6|0
1724889350000|2024-08-28 23:55:50|||||||||1
1724889360000|2024-08-28 23:56:00|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|1
1724889400000|2024-08-28 23:56:40|||||||||1
1724889450000|2024-08-28 23:57:30|||||||||2
1724889460000|2024-08-28 23:57:40|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42122.8|42102.8|1
1724889510000|2024-08-28 23:58:30|42122.8|42102.8|42117.7|42097.7|42122.8|42102.8|42117.7|42097.7|14
1724889520000|2024-08-28 23:58:40|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|42117.8|42097.8|2
1724889540000|2024-08-28 23:59:00|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|2
1724889570000|2024-08-28 23:59:30|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|1
1724889580000|2024-08-28 23:59:40|42122.8|42102.8|42125.2|42105.2|42125.2|42105.2|42122.8|42102.8|0
1724889590000|2024-08-28 23:59:50|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|42122.8|42102.8|3
1724889600000|2024-08-29 00:00:00|42122.9|42102.9|42125.3|42105.3|42125.3|42105.3|42122.8|42102.8|1
1724889610000|2024-08-29 00:00:10|42127.8|42107.8|42130.3|42110.3|42132.8|42112.8|42127.8|42107.8|27
1724889620000|2024-08-29 00:00:20|42127.8|42107.8|42127.8|42107.8|42130.3|42110.3|42127.8|42107.8|6
1724889630000|2024-08-29 00:00:30|42125.4|42105.4|42125.3|42105.3|42125.4|42105.4|42125.3|42105.3|3
1724889640000|2024-08-29 00:00:40|42125.2|42105.2|42122.8|42102.8|42125.2|42105.2|42122.8|42102.8|2
1724889650000|2024-08-29 00:00:50|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|0
1724889660000|2024-08-29 00:01:00|42122.8|42102.8|42127.7|42107.7|42127.7|42107.7|42122.8|42102.8|4
1724889670000|2024-08-29 00:01:10|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|0
1724889680000|2024-08-29 00:01:20|42127.8|42107.8|42130.2|42110.2|42130.2|42110.2|42127.8|42107.8|2
1724889690000|2024-08-29 00:01:30|42127.8|42107.8|42125.3|42105.3|42130.2|42110.2|42125.3|42105.3|14
1724889700000|2024-08-29 00:01:40|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|42127.8|42107.8|0
1724889710000|2024-08-29 00:01:50|42130.2|42110.2|42135.3|42115.3|42135.3|42115.3|42130.2|42110.2|17
1724889720000|2024-08-29 00:02:00|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|3
1724889730000|2024-08-29 00:02:10|42130.3|42110.3|42127.8|42107.8|42130.3|42110.3|42127.8|42107.8|2
1724889740000|2024-08-29 00:02:20|42127.7|42107.7|42127.8|42107.8|42127.8|42107.8|42127.7|42107.7|2
1724889780000|2024-08-29 00:03:00|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42122.8|42102.8|5
1724889790000|2024-08-29 00:03:10|42127.8|42107.8|42135.4|42115.4|42135.4|42115.4|42127.8|42107.8|3
1724889800000|2024-08-29 00:03:20|42137.8|42117.8|42142.8|42122.8|42142.8|42122.8|42137.8|42117.8|19
1724889810000|2024-08-29 00:03:30|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|2
1724889820000|2024-08-29 00:03:40|42137.8|42117.8|42132.8|42112.8|42137.8|42117.8|42132.8|42112.8|0
1724889830000|2024-08-29 00:03:50|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42132.8|42112.8|0
1724889840000|2024-08-29 00:04:00|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|0
1724889850000|2024-08-29 00:04:10|42137.8|42117.8|42140.4|42120.4|42140.4|42120.4|42137.8|42117.8|0
1724889860000|2024-08-29 00:04:20|42140.3|42120.3|42142.9|42122.9|42142.9|42122.9|42140.3|42120.3|1
1724889890000|2024-08-29 00:04:50|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|11
1724889900000|2024-08-29 00:05:00|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|2
1724889910000|2024-08-29 00:05:10|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|0
1724889930000|2024-08-29 00:05:30|42147.7|42127.7|42142.8|42122.8|42147.7|42127.7|42142.8|42122.8|2
1724889960000|2024-08-29 00:06:00|42140.3|42120.3|42135.3|42115.3|42142.8|42122.8|42135.3|42115.3|8
1724889970000|2024-08-29 00:06:10|||||||||1
1724889990000|2024-08-29 00:06:30|42132.9|42112.9|42130.3|42110.3|42132.9|42112.9|42130.3|42110.3|1
1724890000000|2024-08-29 00:06:40|||||||||2
1724890010000|2024-08-29 00:06:50|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|42132.7|42112.7|2
1724890020000|2024-08-29 00:07:00|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|0
1724890030000|2024-08-29 00:07:10|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|42135.3|42115.3|2
1724890040000|2024-08-29 00:07:20|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|42135.4|42115.4|1
1724890060000|2024-08-29 00:07:40|42137.8|42117.8|42137.8|42117.8|42137.8|42117.8|42137.8|42117.8|1
1724890070000|2024-08-29 00:07:50|||||||||1
1724890080000|2024-08-29 00:08:00|42140.3|42120.3|42137.8|42117.8|42140.3|42120.3|42137.8|42117.8|10
1724890090000|2024-08-29 00:08:10|42140.3|42120.3|42140.3|42120.3|42142.8|42122.8|42140.3|42120.3|2
1724890100000|2024-08-29 00:08:20|42142.7|42122.7|42142.8|42122.8|42142.8|42122.8|42142.7|42122.7|3
1724890120000|2024-08-29 00:08:40|42145.3|42125.3|42145.4|42125.4|42145.4|42125.4|42145.3|42125.3|0
1724890130000|2024-08-29 00:08:50|42147.8|42127.8|42150.4|42130.4|42150.4|42130.4|42147.8|42127.8|0
1724890140000|2024-08-29 00:09:00|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|42147.8|42127.8|16
1724890150000|2024-08-29 00:09:10|42147.7|42127.7|42150.3|42130.3|42150.3|42130.3|42147.7|42127.7|1
1724890160000|2024-08-29 00:09:20|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|42150.4|42130.4|0
1724890170000|2024-08-29 00:09:30|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|0
1724890180000|2024-08-29 00:09:40|42150.4|42130.4|42155.2|42135.2|42155.2|42135.2|42150.4|42130.4|0
1724890190000|2024-08-29 00:09:50|42152.8|42132.8|42147.9|42127.9|42152.8|42132.8|42147.9|42127.9|10
1724890200000|2024-08-29 00:10:00|42145.4|42125.4|42145.2|42125.2|42145.4|42125.4|42145.2|42125.2|2
1724890220000|2024-08-29 00:10:20|42142.8|42122.8|42140.4|42120.4|42142.8|42122.8|42140.4|42120.4|0
1724890230000|2024-08-29 00:10:30|42140.3|42120.3|42140.4|42120.4|42140.4|42120.4|42137.8|42117.8|3
1724890240000|2024-08-29 00:10:40|42140.3|42120.3|42137.8|42117.8|42140.4|42120.4|42137.8|42117.8|0
1724890250000|2024-08-29 00:10:50|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|2
1724890260000|2024-08-29 00:11:00|42140.3|42120.3|42140.3|42120.3|42140.3|42120.3|42140.3|42120.3|1
1724890290000|2024-08-29 00:11:30|42137.8|42117.8|42140.4|42120.4|42140.4|42120.4|42137.8|42117.8|6
1724890300000|2024-08-29 00:11:40|42140.3|42120.3|42140.3|42120.3|42140.3|42120.3|42140.3|42120.3|0
1724890310000|2024-08-29 00:11:50|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|0
1724890330000|2024-08-29 00:12:10|42137.9|42117.9|42137.8|42117.8|42137.9|42117.9|42135.4|42115.4|4
1724890340000|2024-08-29 00:12:20|42135.3|42115.3|42135.4|42115.4|42135.4|42115.4|42135.3|42115.3|1
1724890350000|2024-08-29 00:12:30|42137.8|42117.8|42137.8|42117.8|42137.8|42117.8|42137.8|42117.8|1
1724890360000|2024-08-29 00:12:40|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|42137.9|42117.9|0
1724890370000|2024-08-29 00:12:50|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|1
1724890390000|2024-08-29 00:13:10|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|0
1724890400000|2024-08-29 00:13:20|42145.4|42125.4|42152.8|42132.8|42152.8|42132.8|42145.4|42125.4|1
1724890410000|2024-08-29 00:13:30|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|42152.9|42132.9|0
1724890420000|2024-08-29 00:13:40|42152.8|42132.8|42155.3|42135.3|42155.3|42135.3|42152.8|42132.8|2
1724890430000|2024-08-29 00:13:50|42152.9|42132.9|42152.8|42132.8|42155.4|42135.4|42152.8|42132.8|5
1724890440000|2024-08-29 00:14:00|42157.8|42137.8|42155.3|42135.3|42157.8|42137.8|42152.8|42132.8|1
1724890450000|2024-08-29 00:14:10|42157.8|42137.8|42155.4|42135.4|42157.8|42137.8|42155.4|42135.4|1
1724890460000|2024-08-29 00:14:20|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42155.3|42135.3|0
1724890470000|2024-08-29 00:14:30|42155.3|42135.3|42152.8|42132.8|42155.3|42135.3|42152.8|42132.8|1
1724890480000|2024-08-29 00:14:40|42152.9|42132.9|42157.8|42137.8|42157.8|42137.8|42152.9|42132.9|1
1724890490000|2024-08-29 00:14:50|42155.4|42135.4|42152.8|42132.8|42155.4|42135.4|42152.8|42132.8|11
1724890510000|2024-08-29 00:15:10|||||||||2
1724890520000|2024-08-29 00:15:20|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|42155.4|42135.4|11
1724890530000|2024-08-29 00:15:30|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|9
1724890540000|2024-08-29 00:15:40|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|2
1724890560000|2024-08-29 00:16:00|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|4
1724890570000|2024-08-29 00:16:10|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|0
1724890580000|2024-08-29 00:16:20|42162.8|42142.8|42167.8|42147.8|42167.8|42147.8|42162.8|42142.8|12
1724890590000|2024-08-29 00:16:30|42167.9|42147.9|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|2
1724890600000|2024-08-29 00:16:40|42167.9|42147.9|42167.9|42147.9|42170.4|42150.4|42167.9|42147.9|1
1724890610000|2024-08-29 00:16:50|42167.8|42147.8|42172.8|42152.8|42172.8|42152.8|42167.8|42147.8|1
1724890620000|2024-08-29 00:17:00|42170.4|42150.4|42172.8|42152.8|42172.8|42152.8|42170.3|42150.3|3
1724890630000|2024-08-29 00:17:10|42170.4|42150.4|42172.8|42152.8|42172.8|42152.8|42170.3|42150.3|2
1724890640000|2024-08-29 00:17:20|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|0
1724890650000|2024-08-29 00:17:30|42167.9|42147.9|42170.3|42150.3|42170.3|42150.3|42167.8|42147.8|6
1724890660000|2024-08-29 00:17:40|42172.8|42152.8|42170.3|42150.3|42172.8|42152.8|42170.3|42150.3|1
1724890680000|2024-08-29 00:18:00|42170.4|42150.4|42170.3|42150.3|42170.4|42150.4|42170.3|42150.3|0
1724890690000|2024-08-29 00:18:10|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|1
1724890700000|2024-08-29 00:18:20|||||||||2
1724890710000|2024-08-29 00:18:30|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|3
1724890720000|2024-08-29 00:18:40|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|2
1724890730000|2024-08-29 00:18:50|42172.9|42152.9|42172.8|42152.8|42175.3|42155.3|42172.8|42152.8|3
1724890760000|2024-08-29 00:19:20|42170.4|42150.4|42172.8|42152.8|42172.8|42152.8|42170.3|42150.3|4
1724890780000|2024-08-29 00:19:40|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|1
1724890790000|2024-08-29 00:19:50|42172.8|42152.8|42170.3|42150.3|42172.8|42152.8|42170.3|42150.3|1
1724890800000|2024-08-29 00:20:00|42172.8|42152.8|42175.4|42155.4|42175.4|42155.4|42172.8|42152.8|5
1724890810000|2024-08-29 00:20:10|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|1
1724890830000|2024-08-29 00:20:30|||||||||1
1724890840000|2024-08-29 00:20:40|||||||||1
1724890860000|2024-08-29 00:21:00|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|1
1724890870000|2024-08-29 00:21:10|42177.8|42157.8|42177.8|42157.8|42180.3|42160.3|42177.8|42157.8|3
1724890880000|2024-08-29 00:21:20|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|0
1724890900000|2024-08-29 00:21:40|42177.9|42157.9|42180.3|42160.3|42180.3|42160.3|42177.8|42157.8|0
1724890920000|2024-08-29 00:22:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1724890930000|2024-08-29 00:22:10|42180.3|42160.3|42182.8|42162.8|42182.8|42162.8|42180.3|42160.3|4
1724890940000|2024-08-29 00:22:20|||||||||3
1724890960000|2024-08-29 00:22:40|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|5
1724890980000|2024-08-29 00:23:00|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42185.3|42165.3|3
1724890990000|2024-08-29 00:23:10|42190.4|42170.4|42192.8|42172.8|42192.8|42172.8|42190.4|42170.4|12
1724891000000|2024-08-29 00:23:20|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|2
1724891010000|2024-08-29 00:23:30|42192.8|42172.8|42192.9|42172.9|42192.9|42172.9|42192.8|42172.8|1
1724891020000|2024-08-29 00:23:40|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|0
1724891030000|2024-08-29 00:23:50|42192.9|42172.9|42192.8|42172.8|42192.9|42172.9|42192.8|42172.8|1
1724891050000|2024-08-29 00:24:10|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|2
1724891070000|2024-08-29 00:24:30|42195.4|42175.4|42195.4|42175.4|42197.8|42177.8|42195.3|42175.3|1
1724891080000|2024-08-29 00:24:40|42192.9|42172.9|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|0
1724891090000|2024-08-29 00:24:50|42190.4|42170.4|42185.4|42165.4|42190.4|42170.4|42185.4|42165.4|11
1724891110000|2024-08-29 00:25:10|42183|42163|42180.5|42160.5|42183|42163|42180.5|42160.5|1
1724891130000|2024-08-29 00:25:30|42178|42158|42178|42158|42178|42158|42178|42158|1
1724891140000|2024-08-29 00:25:40|42180.5|42160.5|42178|42158|42182.9|42162.9|42178|42158|4
1724891190000|2024-08-29 00:26:30|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|5
1724891200000|2024-08-29 00:26:40|||||||||1
1724891210000|2024-08-29 00:26:50|42175.4|42155.4|42173|42153|42175.4|42155.4|42173|42153|15
1724891240000|2024-08-29 00:27:20|42175.5|42155.5|42177.9|42157.9|42177.9|42157.9|42175.5|42155.5|2
1724891280000|2024-08-29 00:28:00|||||||||1
1724891290000|2024-08-29 00:28:10|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1724891310000|2024-08-29 00:28:30|42177.9|42157.9|42180.3|42160.3|42182.8|42162.8|42177.9|42157.9|1
1724891320000|2024-08-29 00:28:40|42177.9|42157.9|42177.8|42157.8|42177.9|42157.9|42177.8|42157.8|1
1724891330000|2024-08-29 00:28:50|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|3
1724891360000|2024-08-29 00:29:20|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|4
1724891370000|2024-08-29 00:29:30|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|0
1724891390000|2024-08-29 00:29:50|42177.8|42157.8|42175.3|42155.3|42177.8|42157.8|42175.3|42155.3|4
1724891400000|2024-08-29 00:30:00|42175.4|42155.4|42177.9|42157.9|42177.9|42157.9|42175.4|42155.4|1
1724891420000|2024-08-29 00:30:20|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1724891450000|2024-08-29 00:30:50|||||||||2
1724891460000|2024-08-29 00:31:00|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|0
1724891490000|2024-08-29 00:31:30|||||||||1
1724891540000|2024-08-29 00:32:20|||||||||1
1724891550000|2024-08-29 00:32:30|||||||||1
1724891580000|2024-08-29 00:33:00|42177.9|42157.9|42177.9|42157.9|42180.4|42160.4|42177.9|42157.9|1
1724891590000|2024-08-29 00:33:10|||||||||2
1724891600000|2024-08-29 00:33:20|42180.3|42160.3|42177.8|42157.8|42180.3|42160.3|42177.8|42157.8|1
1724891610000|2024-08-29 00:33:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|0
1724891620000|2024-08-29 00:33:40|||||||||1
1724891640000|2024-08-29 00:34:00|||||||||5
1724891650000|2024-08-29 00:34:10|42177.9|42157.9|42177.8|42157.8|42177.9|42157.9|42177.8|42157.8|1
1724891660000|2024-08-29 00:34:20|||||||||1
1724891670000|2024-08-29 00:34:30|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|9
1724891680000|2024-08-29 00:34:40|42172.8|42152.8|42172.8|42152.8|42172.9|42152.9|42172.8|42152.8|2
1724891690000|2024-08-29 00:34:50|42172.9|42152.9|42167.9|42147.9|42172.9|42152.9|42167.9|42147.9|7
1724891700000|2024-08-29 00:35:00|42170.3|42150.3|42170.4|42150.4|42170.4|42150.4|42170.3|42150.3|1
1724891710000|2024-08-29 00:35:10|42172.8|42152.8|42172.8|42152.8|42172.9|42152.9|42172.8|42152.8|0
1724891720000|2024-08-29 00:35:20|42172.9|42152.9|42172.9|42152.9|42172.9|42152.9|42172.8|42152.8|16
1724891730000|2024-08-29 00:35:30|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|12
1724891740000|2024-08-29 00:35:40|||||||||5
1724891750000|2024-08-29 00:35:50|||||||||2
1724891760000|2024-08-29 00:36:00|||||||||3
1724891790000|2024-08-29 00:36:30|42175.3|42155.3|42177.7|42157.7|42177.7|42157.7|42175.3|42155.3|4
1724891800000|2024-08-29 00:36:40|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|0
1724891810000|2024-08-29 00:36:50|||||||||4
1724891820000|2024-08-29 00:37:00|||||||||3
1724891830000|2024-08-29 00:37:10|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42175.3|42155.3|4
1724891840000|2024-08-29 00:37:20|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42175.3|42155.3|1
1724891850000|2024-08-29 00:37:30|42177.9|42157.9|42180.3|42160.3|42180.3|42160.3|42177.9|42157.9|11
1724891860000|2024-08-29 00:37:40|42177.9|42157.9|42175.4|42155.4|42180.3|42160.3|42175.4|42155.4|1
1724891870000|2024-08-29 00:37:50|42177.8|42157.8|42175.3|42155.3|42177.8|42157.8|42175.3|42155.3|1
1724891900000|2024-08-29 00:38:20|42177.8|42157.8|42175.4|42155.4|42177.8|42157.8|42175.4|42155.4|0
1724891910000|2024-08-29 00:38:30|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|0
1724891930000|2024-08-29 00:38:50|||||||||2
1724891940000|2024-08-29 00:39:00|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.3|42155.3|1
1724891950000|2024-08-29 00:39:10|42172.9|42152.9|42175.3|42155.3|42175.3|42155.3|42172.9|42152.9|2
1724891960000|2024-08-29 00:39:20|42177.8|42157.8|42175.3|42155.3|42177.8|42157.8|42175.3|42155.3|2
1724891970000|2024-08-29 00:39:30|42172.9|42152.9|42172.8|42152.8|42172.9|42152.9|42172.8|42152.8|0
1724891980000|2024-08-29 00:39:40|42172.9|42152.9|42175.3|42155.3|42175.3|42155.3|42172.9|42152.9|3
1724891990000|2024-08-29 00:39:50|42177.8|42157.8|42172.9|42152.9|42177.8|42157.8|42172.9|42152.9|4
1724892000000|2024-08-29 00:40:00|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42175.3|42155.3|2
1724892010000|2024-08-29 00:40:10|||||||||3
1724892020000|2024-08-29 00:40:20|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|0
1724892030000|2024-08-29 00:40:30|42180.3|42160.3|42180.3|42160.3|42182.8|42162.8|42177.9|42157.9|7
1724892040000|2024-08-29 00:40:40|42180.4|42160.4|42182.8|42162.8|42182.8|42162.8|42180.4|42160.4|0
1724892050000|2024-08-29 00:40:50|42180.4|42160.4|42182.8|42162.8|42182.8|42162.8|42180.4|42160.4|0
1724892060000|2024-08-29 00:41:00|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|5
1724892070000|2024-08-29 00:41:10|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|0
1724892080000|2024-08-29 00:41:20|42182.9|42162.9|42185.3|42165.3|42185.3|42165.3|42182.9|42162.9|0
1724892090000|2024-08-29 00:41:30|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|0
1724892120000|2024-08-29 00:42:00|||||||||1
1724892130000|2024-08-29 00:42:10|42187.8|42167.8|42187.8|42167.8|42190.4|42170.4|42187.8|42167.8|3
1724892150000|2024-08-29 00:42:30|42190.3|42170.3|42187.8|42167.8|42190.3|42170.3|42187.8|42167.8|3
1724892160000|2024-08-29 00:42:40|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|0
1724892180000|2024-08-29 00:43:00|42187.8|42167.8|42185.4|42165.4|42187.8|42167.8|42185.4|42165.4|22
1724892190000|2024-08-29 00:43:10|42182.9|42162.9|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|0
1724892220000|2024-08-29 00:43:40|42185.4|42165.4|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|0
1724892230000|2024-08-29 00:43:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|4
1724892240000|2024-08-29 00:44:00|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1724892260000|2024-08-29 00:44:20|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|42182.8|42162.8|6
1724892270000|2024-08-29 00:44:30|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1724892290000|2024-08-29 00:44:50|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|6
1724892300000|2024-08-29 00:45:00|42177.9|42157.9|42175.5|42155.5|42177.9|42157.9|42173|42153|5
1724892310000|2024-08-29 00:45:10|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|1
1724892330000|2024-08-29 00:45:30|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|1
1724892360000|2024-08-29 00:46:00|42177.9|42157.9|42175.4|42155.4|42177.9|42157.9|42175.4|42155.4|2
1724892370000|2024-08-29 00:46:10|42175.5|42155.5|42180.4|42160.4|42180.4|42160.4|42175.5|42155.5|5
1724892380000|2024-08-29 00:46:20|42177.9|42157.9|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|7
1724892390000|2024-08-29 00:46:30|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|2
1724892400000|2024-08-29 00:46:40|42177.9|42157.9|42177.9|42157.9|42180.4|42160.4|42177.9|42157.9|1
1724892410000|2024-08-29 00:46:50|42182.9|42162.9|42180.5|42160.5|42182.9|42162.9|42180.4|42160.4|5
1724892420000|2024-08-29 00:47:00|42177.9|42157.9|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|0
1724892530000|2024-08-29 00:48:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|5
1724892570000|2024-08-29 00:49:30|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|7
1724892580000|2024-08-29 00:49:40|||||||||3
1724892590000|2024-08-29 00:49:50|42180.5|42160.5|42180.4|42160.4|42180.5|42160.5|42180.4|42160.4|4
1724892600000|2024-08-29 00:50:00|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|4
1724892610000|2024-08-29 00:50:10|42178.1|42158.1|42180.5|42160.5|42180.5|42160.5|42178.1|42158.1|1
1724892620000|2024-08-29 00:50:20|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|42177.9|42157.9|0
1724892640000|2024-08-29 00:50:40|42178|42158|42180.5|42160.5|42180.5|42160.5|42178|42158|1
1724892650000|2024-08-29 00:50:50|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|2
1724892660000|2024-08-29 00:51:00|42178|42158|42180.4|42160.4|42180.4|42160.4|42178|42158|0
1724892670000|2024-08-29 00:51:10|42182.9|42162.9|42177.9|42157.9|42182.9|42162.9|42177.9|42157.9|1
1724892680000|2024-08-29 00:51:20|42178|42158|42180.4|42160.4|42180.4|42160.4|42178|42158|2
1724892690000|2024-08-29 00:51:30|42180.5|42160.5|42180.4|42160.4|42180.5|42160.5|42180.4|42160.4|0
1724892700000|2024-08-29 00:51:40|42177.9|42157.9|42180.4|42160.4|42180.4|42160.4|42177.9|42157.9|2
1724892730000|2024-08-29 00:52:10|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|0
1724892750000|2024-08-29 00:52:30|42180.4|42160.4|42182.9|42162.9|42182.9|42162.9|42177.9|42157.9|5
1724892760000|2024-08-29 00:52:40|||||||||2
1724892780000|2024-08-29 00:53:00|||||||||1
1724892790000|2024-08-29 00:53:10|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|0
1724892820000|2024-08-29 00:53:40|42183|42163|42185.5|42165.5|42185.5|42165.5|42183|42163|6
1724892830000|2024-08-29 00:53:50|42188|42168|42188|42168|42188|42168|42188|42168|1
1724892840000|2024-08-29 00:54:00|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|2
1724892850000|2024-08-29 00:54:10|42193|42173|42195.4|42175.4|42195.4|42175.4|42193|42173|9
1724892860000|2024-08-29 00:54:20|42190.5|42170.5|42192.9|42172.9|42192.9|42172.9|42190.5|42170.5|2
1724892870000|2024-08-29 00:54:30|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|1
1724892890000|2024-08-29 00:54:50|42188|42168|42190.5|42170.5|42190.5|42170.5|42188|42168|6
1724892910000|2024-08-29 00:55:10|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|2
1724892920000|2024-08-29 00:55:20|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|42190.5|42170.5|2
1724892930000|2024-08-29 00:55:30|42188|42168|42193|42173|42193|42173|42188|42168|4
1724892940000|2024-08-29 00:55:40|42195.4|42175.4|42193|42173|42195.5|42175.5|42193|42173|0
1724892950000|2024-08-29 00:55:50|42192.9|42172.9|42192.9|42172.9|42193|42173|42192.9|42172.9|0
1724892960000|2024-08-29 00:56:00|42193|42173|42195.5|42175.5|42195.5|42175.5|42193|42173|4
1724892970000|2024-08-29 00:56:10|||||||||1
1724892980000|2024-08-29 00:56:20|||||||||2
1724893000000|2024-08-29 00:56:40|42197.9|42177.9|42195.5|42175.5|42197.9|42177.9|42195.5|42175.5|1
1724893040000|2024-08-29 00:57:20|42198|42178|42198|42178|42198|42178|42198|42178|0
1724893050000|2024-08-29 00:57:30|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|5
1724893070000|2024-08-29 00:57:50|||||||||4
1724893080000|2024-08-29 00:58:00|42200.6|42180.6|42203|42183|42203|42183|42200.6|42180.6|8
1724893090000|2024-08-29 00:58:10|||||||||4
1724893100000|2024-08-29 00:58:20|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|2
1724893110000|2024-08-29 00:58:30|42207.9|42187.9|42212.9|42192.9|42212.9|42192.9|42207.9|42187.9|19
1724893130000|2024-08-29 00:58:50|42215.4|42195.4|42217.8|42197.8|42217.9|42197.9|42215.4|42195.4|20
1724893140000|2024-08-29 00:59:00|42220.3|42200.3|42238|42218|42243|42223|42220.3|42200.3|44
1724893150000|2024-08-29 00:59:10|42242.9|42222.9|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|11
1724893160000|2024-08-29 00:59:20|42238|42218|42238|42218|42238|42218|42238|42218|1
1724893170000|2024-08-29 00:59:30|42237.9|42217.9|42228.1|42208.1|42237.9|42217.9|42228.1|42208.1|5
1724893180000|2024-08-29 00:59:40|42230.5|42210.5|42230.4|42210.4|42233|42213|42228|42208|17
1724893190000|2024-08-29 00:59:50|42232.9|42212.9|42230.4|42210.4|42232.9|42212.9|42227.9|42207.9|10
1724893200000|2024-08-29 01:00:00|42228|42208|42243|42223|42248|42228|42218|42198|77
1724893210000|2024-08-29 01:00:10|42245.4|42225.4|42238|42218|42250.5|42230.5|42238|42218|16
1724893220000|2024-08-29 01:00:20|42243|42223|42240.5|42220.5|42245.5|42225.5|42240.5|42220.5|9
1724893230000|2024-08-29 01:00:30|42238|42218|42242.9|42222.9|42245.5|42225.5|42238|42218|20
1724893240000|2024-08-29 01:00:40|42240.5|42220.5|42243|42223|42243|42223|42235.5|42215.5|15
1724893250000|2024-08-29 01:00:50|42240.5|42220.5|42238|42218|42245.5|42225.5|42238|42218|10
1724893260000|2024-08-29 01:01:00|42235.4|42215.4|42233|42213|42238|42218|42233|42213|27
1724893270000|2024-08-29 01:01:10|42230.5|42210.5|42225.5|42205.5|42230.5|42210.5|42223|42203|15
1724893280000|2024-08-29 01:01:20|42223|42203|42225.5|42205.5|42228|42208|42223|42203|8
1724893290000|2024-08-29 01:01:30|42223|42203|42228|42208|42228|42208|42222.9|42202.9|4
1724893300000|2024-08-29 01:01:40|42230.4|42210.4|42233|42213|42233|42213|42230.4|42210.4|1
1724893310000|2024-08-29 01:01:50|42235.4|42215.4|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|5
1724893320000|2024-08-29 01:02:00|42238|42218|42235.5|42215.5|42240.4|42220.4|42235.5|42215.5|7
1724893330000|2024-08-29 01:02:10|42232.9|42212.9|42233|42213|42233|42213|42230.5|42210.5|7
1724893340000|2024-08-29 01:02:20|42230.5|42210.5|42235.5|42215.5|42235.5|42215.5|42230.5|42210.5|3
1724893350000|2024-08-29 01:02:30|42238|42218|42240.5|42220.5|42240.5|42220.5|42238|42218|9
1724893360000|2024-08-29 01:02:40|42243|42223|42240.5|42220.5|42243|42223|42240.5|42220.5|6
1724893370000|2024-08-29 01:02:50|42243|42223|42240.5|42220.5|42245.5|42225.5|42240.5|42220.5|8
1724893380000|2024-08-29 01:03:00|42240.4|42220.4|42238|42218|42240.5|42220.5|42230.6|42210.6|11
1724893390000|2024-08-29 01:03:10|42235.5|42215.5|42240.5|42220.5|42240.5|42220.5|42235.5|42215.5|2
1724893400000|2024-08-29 01:03:20|42238|42218|42245.5|42225.5|42248|42228|42238|42218|4
1724893410000|2024-08-29 01:03:30|42248|42228|42250.5|42230.5|42253|42233|42248|42228|15
1724893420000|2024-08-29 01:03:40|42253|42233|42250.5|42230.5|42255.5|42235.5|42250.5|42230.5|13
1724893430000|2024-08-29 01:03:50|42248.1|42228.1|42248|42228|42250.5|42230.5|42248|42228|0
1724893440000|2024-08-29 01:04:00|42250.5|42230.5|42255.4|42235.4|42255.4|42235.4|42245.5|42225.5|39
1724893450000|2024-08-29 01:04:10|42253|42233|42253|42233|42257.9|42237.9|42253|42233|7
1724893460000|2024-08-29 01:04:20|42255.5|42235.5|42252.9|42232.9|42255.5|42235.5|42252.9|42232.9|2
1724893470000|2024-08-29 01:04:30|42253|42233|42250.5|42230.5|42253|42233|42250.5|42230.5|13
1724893480000|2024-08-29 01:04:40|42252.9|42232.9|42253|42233|42253|42233|42250.5|42230.5|2
1724893490000|2024-08-29 01:04:50|42250.5|42230.5|42250.5|42230.5|42255.5|42235.5|42250.5|42230.5|18
1724893500000|2024-08-29 01:05:00|42253|42233|42248|42228|42253|42233|42247.9|42227.9|7
1724893510000|2024-08-29 01:05:10|42245.4|42225.4|42248|42228|42248|42228|42245.4|42225.4|0
1724893520000|2024-08-29 01:05:20|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|3
1724893530000|2024-08-29 01:05:30|42250.4|42230.4|42248|42228|42250.5|42230.5|42247.9|42227.9|6
1724893540000|2024-08-29 01:05:40|42245.5|42225.5|42243.1|42223.1|42248|42228|42243|42223|2
1724893550000|2024-08-29 01:05:50|42245.6|42225.6|42248|42228|42248|42228|42243|42223|8
1724893560000|2024-08-29 01:06:00|42247.9|42227.9|42248|42228|42250.4|42230.4|42245.6|42225.6|3
1724893570000|2024-08-29 01:06:10|42245.6|42225.6|42245.6|42225.6|42250.6|42230.6|42245.6|42225.6|11
1724893580000|2024-08-29 01:06:20|42248|42228|42245.5|42225.5|42248|42228|42245.5|42225.5|8
1724893590000|2024-08-29 01:06:30|||||||||3
1724893600000|2024-08-29 01:06:40|42247.9|42227.9|42243|42223|42248|42228|42243|42223|1
1724893610000|2024-08-29 01:06:50|42245.4|42225.4|42243|42223|42245.6|42225.6|42243|42223|18
1724893620000|2024-08-29 01:07:00|42243.1|42223.1|42240.5|42220.5|42245.4|42225.4|42240.5|42220.5|15
1724893630000|2024-08-29 01:07:10|42238|42218|42233.1|42213.1|42238|42218|42233|42213|7
1724893640000|2024-08-29 01:07:20|42233|42213|42235.4|42215.4|42235.5|42215.5|42230.6|42210.6|22
1724893650000|2024-08-29 01:07:30|42233|42213|42230.5|42210.5|42235.4|42215.4|42230.5|42210.5|6
1724893660000|2024-08-29 01:07:40|42228.1|42208.1|42227.9|42207.9|42228.1|42208.1|42227.9|42207.9|2
1724893670000|2024-08-29 01:07:50|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|4
1724893680000|2024-08-29 01:08:00|42228|42208|42233|42213|42233|42213|42228|42208|5
1724893690000|2024-08-29 01:08:10|42233.1|42213.1|42235.5|42215.5|42235.5|42215.5|42233.1|42213.1|4
1724893700000|2024-08-29 01:08:20|42235.4|42215.4|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|0
1724893710000|2024-08-29 01:08:30|42233|42213|42235.4|42215.4|42235.4|42215.4|42233|42213|0
1724893720000|2024-08-29 01:08:40|42233|42213|42228.1|42208.1|42235.4|42215.4|42228.1|42208.1|1
1724893730000|2024-08-29 01:08:50|42225.6|42205.6|42225.4|42205.4|42228|42208|42225.4|42205.4|0
1724893740000|2024-08-29 01:09:00|42223|42203|42225.4|42205.4|42225.4|42205.4|42222.9|42202.9|11
1724893750000|2024-08-29 01:09:10|42227.9|42207.9|42225.5|42205.5|42227.9|42207.9|42225.5|42205.5|1
1724893760000|2024-08-29 01:09:20|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|0
1724893770000|2024-08-29 01:09:30|42230.4|42210.4|42230.5|42210.5|42230.5|42210.5|42227.9|42207.9|1
1724893780000|2024-08-29 01:09:40|42233|42213|42235.5|42215.5|42235.5|42215.5|42233|42213|7
1724893790000|2024-08-29 01:09:50|42233|42213|42230.6|42210.6|42233|42213|42230.5|42210.5|2
1724893800000|2024-08-29 01:10:00|42230.5|42210.5|42225.5|42205.5|42230.5|42210.5|42225.5|42205.5|5
1724893810000|2024-08-29 01:10:10|42228|42208|42225.6|42205.6|42228|42208|42225.5|42205.5|0
1724893820000|2024-08-29 01:10:20|42225.5|42205.5|42223|42203|42225.5|42205.5|42223|42203|3
1724893830000|2024-08-29 01:10:30|42220.6|42200.6|42218|42198|42220.6|42200.6|42218|42198|10
1724893840000|2024-08-29 01:10:40|42220.5|42200.5|42220.5|42200.5|42220.6|42200.6|42215.6|42195.6|1
1724893850000|2024-08-29 01:10:50|42220.6|42200.6|42220.5|42200.5|42223|42203|42220.5|42200.5|6
1724893860000|2024-08-29 01:11:00|42218|42198|42208.1|42188.1|42218|42198|42208.1|42188.1|1
1724893870000|2024-08-29 01:11:10|42208|42188|42208|42188|42208|42188|42203|42183|0
1724893880000|2024-08-29 01:11:20|42208.1|42188.1|42210.5|42190.5|42213|42193|42208|42188|2
1724893890000|2024-08-29 01:11:30|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|42210.5|42190.5|0
1724893900000|2024-08-29 01:11:40|42213|42193|42213|42193|42213|42193|42210.5|42190.5|1
1724893910000|2024-08-29 01:11:50|42215.5|42195.5|42215.5|42195.5|42218|42198|42215.5|42195.5|7
1724893920000|2024-08-29 01:12:00|42213|42193|42213|42193|42215.5|42195.5|42213|42193|0
1724893930000|2024-08-29 01:12:10|42215.5|42195.5|42213|42193|42215.5|42195.5|42213|42193|2
1724893940000|2024-08-29 01:12:20|42210.5|42190.5|42210.5|42190.5|42210.6|42190.6|42210.5|42190.5|3
1724893950000|2024-08-29 01:12:30|42208.1|42188.1|42215.5|42195.5|42215.5|42195.5|42208|42188|1
1724893960000|2024-08-29 01:12:40|||||||||1
1724893970000|2024-08-29 01:12:50|42213|42193|42215.5|42195.5|42215.5|42195.5|42213|42193|0
1724893980000|2024-08-29 01:13:00|42215.6|42195.6|42213|42193|42215.6|42195.6|42210.6|42190.6|5
1724893990000|2024-08-29 01:13:10|||||||||1
1724894000000|2024-08-29 01:13:20|42210.6|42190.6|42213|42193|42215.5|42195.5|42210.6|42190.6|6
1724894010000|2024-08-29 01:13:30|42213.1|42193.1|42213.1|42193.1|42215.5|42195.5|42210.6|42190.6|1
1724894020000|2024-08-29 01:13:40|42215.6|42195.6|42213|42193|42215.6|42195.6|42213|42193|3
1724894030000|2024-08-29 01:13:50|42210.6|42190.6|42205.6|42185.6|42210.6|42190.6|42205.6|42185.6|4
1724894040000|2024-08-29 01:14:00|42208|42188|42205.6|42185.6|42210.5|42190.5|42205.6|42185.6|7
1724894050000|2024-08-29 01:14:10|42205.5|42185.5|42200.6|42180.6|42205.6|42185.6|42200.6|42180.6|13
1724894060000|2024-08-29 01:14:20|42203|42183|42203|42183|42205.6|42185.6|42203|42183|19
1724894070000|2024-08-29 01:14:30|42200.5|42180.5|42203|42183|42203|42183|42200.5|42180.5|2
1724894080000|2024-08-29 01:14:40|42200.5|42180.5|42200.5|42180.5|42200.5|42180.5|42195.5|42175.5|3
1724894100000|2024-08-29 01:15:00|42203|42183|42200.5|42180.5|42203|42183|42200.5|42180.5|8
1724894110000|2024-08-29 01:15:10|42203|42183|42203|42183|42205.5|42185.5|42200.6|42180.6|1
1724894120000|2024-08-29 01:15:20|42200.6|42180.6|42195.5|42175.5|42205.5|42185.5|42195.5|42175.5|16
1724894130000|2024-08-29 01:15:30|42193|42173|42183|42163|42195.5|42175.5|42183|42163|11
1724894140000|2024-08-29 01:15:40|42178.1|42158.1|42165.5|42145.5|42178.1|42158.1|42163|42143|9
1724894150000|2024-08-29 01:15:50|42168|42148|42175.5|42155.5|42175.5|42155.5|42168|42148|9
1724894160000|2024-08-29 01:16:00|42173|42153|42170.6|42150.6|42175.6|42155.6|42168.1|42148.1|5
1724894170000|2024-08-29 01:16:10|42170.5|42150.5|42170.5|42150.5|42170.6|42150.6|42168|42148|2
1724894180000|2024-08-29 01:16:20|42173|42153|42170.6|42150.6|42175.5|42155.5|42170.6|42150.6|3
1724894190000|2024-08-29 01:16:30|42173|42153|42168|42148|42173|42153|42168|42148|6
1724894200000|2024-08-29 01:16:40|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|1
1724894210000|2024-08-29 01:16:50|42168|42148|42168|42148|42168|42148|42168|42148|3
1724894220000|2024-08-29 01:17:00|42165.5|42145.5|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|5
1724894230000|2024-08-29 01:17:10|42162.9|42142.9|42160.5|42140.5|42163|42143|42158|42138|3
1724894240000|2024-08-29 01:17:20|42158|42138|42155.5|42135.5|42158|42138|42155.5|42135.5|2
1724894250000|2024-08-29 01:17:30|42158|42138|42168|42148|42168|42148|42158|42138|5
1724894260000|2024-08-29 01:17:40|42170.5|42150.5|42173|42153|42173|42153|42168|42148|5
1724894270000|2024-08-29 01:17:50|42173.1|42153.1|42170.6|42150.6|42175.5|42155.5|42170.6|42150.6|1
1724894280000|2024-08-29 01:18:00|42170.5|42150.5|42165.5|42145.5|42170.5|42150.5|42165.5|42145.5|2
1724894300000|2024-08-29 01:18:20|42163|42143|42155.5|42135.5|42163|42143|42155.5|42135.5|4
1724894310000|2024-08-29 01:18:30|42153|42133|42148|42128|42153|42133|42145.5|42125.5|4
1724894320000|2024-08-29 01:18:40|42145.6|42125.6|42148|42128|42148|42128|42143.1|42123.1|3
1724894330000|2024-08-29 01:18:50|42150.5|42130.5|42148|42128|42150.5|42130.5|42148|42128|4
1724894340000|2024-08-29 01:19:00|42145.5|42125.5|42138|42118|42145.5|42125.5|42135.6|42115.6|9
1724894350000|2024-08-29 01:19:10|42140.5|42120.5|42138|42118|42140.5|42120.5|42135.6|42115.6|11
1724894360000|2024-08-29 01:19:20|42138.1|42118.1|42140.6|42120.6|42140.6|42120.6|42138|42118|3
1724894370000|2024-08-29 01:19:30|42140.7|42120.7|42148|42128|42148|42128|42140.7|42120.7|6
1724894380000|2024-08-29 01:19:40|42150.5|42130.5|42140.5|42120.5|42150.5|42130.5|42138.1|42118.1|12
1724894390000|2024-08-29 01:19:50|42135.6|42115.6|42140.5|42120.5|42140.5|42120.5|42135.5|42115.5|2
1724894400000|2024-08-29 01:20:00|42138.1|42118.1|42128|42108|42140.5|42120.5|42125.5|42105.5|18
1724894410000|2024-08-29 01:20:10|42128.1|42108.1|42130.6|42110.6|42135.5|42115.5|42128.1|42108.1|14
1724894420000|2024-08-29 01:20:20|42128.1|42108.1|42123|42103|42128.1|42108.1|42123|42103|6
1724894430000|2024-08-29 01:20:30|42120.5|42100.5|42115.6|42095.6|42120.5|42100.5|42115.6|42095.6|4
1724894440000|2024-08-29 01:20:40|42113.2|42093.2|42120.7|42100.7|42123.1|42103.1|42110.7|42090.7|15
1724894450000|2024-08-29 01:20:50|42120.5|42100.5|42118.1|42098.1|42120.5|42100.5|42118.1|42098.1|8
1724894460000|2024-08-29 01:21:00|42115.7|42095.7|42105.7|42085.7|42115.7|42095.7|42105.7|42085.7|2
1724894470000|2024-08-29 01:21:10|42108.1|42088.1|42118.1|42098.1|42118.1|42098.1|42108.1|42088.1|8
1724894480000|2024-08-29 01:21:20|42120.5|42100.5|42108.2|42088.2|42120.5|42100.5|42105.8|42085.8|5
1724894490000|2024-08-29 01:21:30|42110.7|42090.7|42108.1|42088.1|42110.7|42090.7|42108.1|42088.1|4
1724894500000|2024-08-29 01:21:40|42110.6|42090.6|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|3
1724894510000|2024-08-29 01:21:50|42110.6|42090.6|42110.7|42090.7|42110.7|42090.7|42105.7|42085.7|4
1724894520000|2024-08-29 01:22:00|42113.1|42093.1|42120.6|42100.6|42120.6|42100.6|42110.7|42090.7|7
1724894530000|2024-08-29 01:22:10|42120.7|42100.7|42130.6|42110.6|42130.6|42110.6|42120.7|42100.7|2
1724894540000|2024-08-29 01:22:20|42125.7|42105.7|42118.2|42098.2|42128.1|42108.1|42118.2|42098.2|3
1724894550000|2024-08-29 01:22:30|42118.1|42098.1|42113.1|42093.1|42118.1|42098.1|42110.7|42090.7|9
1724894560000|2024-08-29 01:22:40|42110.7|42090.7|42113.1|42093.1|42113.1|42093.1|42108.1|42088.1|6
1724894570000|2024-08-29 01:22:50|42110.7|42090.7|42108.1|42088.1|42110.7|42090.7|42105.7|42085.7|7
1724894580000|2024-08-29 01:23:00|42105.7|42085.7|42110.6|42090.6|42110.6|42090.6|42105.7|42085.7|3
1724894590000|2024-08-29 01:23:10|||||||||3
1724894600000|2024-08-29 01:23:20|||||||||2
1724894610000|2024-08-29 01:23:30|42110.7|42090.7|42113.1|42093.1|42113.1|42093.1|42108.1|42088.1|11
1724894620000|2024-08-29 01:23:40|42113.2|42093.2|42110.7|42090.7|42115.7|42095.7|42105.7|42085.7|3
1724894630000|2024-08-29 01:23:50|42110.6|42090.6|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|7
1724894640000|2024-08-29 01:24:00|42110.7|42090.7|42110.6|42090.6|42115.5|42095.5|42100.6|42080.6|25
1724894650000|2024-08-29 01:24:10|42108.2|42088.2|42105.6|42085.6|42110.6|42090.6|42103.1|42083.1|3
1724894660000|2024-08-29 01:24:20|42105.7|42085.7|42110.6|42090.6|42115.4|42095.4|42105.6|42085.6|0
1724894670000|2024-08-29 01:24:30|42110.7|42090.7|42103.1|42083.1|42110.7|42090.7|42103.1|42083.1|3
1724894680000|2024-08-29 01:24:40|42103.2|42083.2|42108.1|42088.1|42110.6|42090.6|42103.2|42083.2|1
1724894690000|2024-08-29 01:24:50|42105.7|42085.7|42110.6|42090.6|42110.6|42090.6|42105.7|42085.7|3
1724894700000|2024-08-29 01:25:00|42108.1|42088.1|42110.7|42090.7|42115.6|42095.6|42105.7|42085.7|11
1724894710000|2024-08-29 01:25:10|42113.1|42093.1|42115.6|42095.6|42115.6|42095.6|42110.7|42090.7|0
1724894720000|2024-08-29 01:25:20|42113.1|42093.1|42110.6|42090.6|42115.6|42095.6|42110.6|42090.6|3
1724894730000|2024-08-29 01:25:30|42108.1|42088.1|42110.6|42090.6|42110.7|42090.7|42108.1|42088.1|0
1724894740000|2024-08-29 01:25:40|42110.7|42090.7|42108.1|42088.1|42113.1|42093.1|42108.1|42088.1|3
1724894750000|2024-08-29 01:25:50|42105.6|42085.6|42108.1|42088.1|42110.6|42090.6|42105.6|42085.6|5
1724894760000|2024-08-29 01:26:00|42110.7|42090.7|42110.7|42090.7|42113.1|42093.1|42110.6|42090.6|5
1724894770000|2024-08-29 01:26:10|42113.1|42093.1|42113.1|42093.1|42115.6|42095.6|42113.1|42093.1|0
1724894780000|2024-08-29 01:26:20|42110.7|42090.7|42110.7|42090.7|42115.6|42095.6|42110.7|42090.7|1
1724894790000|2024-08-29 01:26:30|42115.6|42095.6|42115.6|42095.6|42115.7|42095.7|42113.1|42093.1|0
1724894800000|2024-08-29 01:26:40|42113.2|42093.2|42115.7|42095.7|42115.7|42095.7|42110.7|42090.7|0
1724894810000|2024-08-29 01:26:50|42113.2|42093.2|42115.7|42095.7|42115.7|42095.7|42113.2|42093.2|0
1724894820000|2024-08-29 01:27:00|42115.6|42095.6|42113.1|42093.1|42115.6|42095.6|42110.7|42090.7|5
1724894830000|2024-08-29 01:27:10|42115.6|42095.6|42115.8|42095.8|42115.8|42095.8|42115.6|42095.6|4
1724894840000|2024-08-29 01:27:20|42118.2|42098.2|42118.1|42098.1|42120.7|42100.7|42118.1|42098.1|7
1724894850000|2024-08-29 01:27:30|42115.7|42095.7|42120.6|42100.6|42120.6|42100.6|42115.6|42095.6|4
1724894860000|2024-08-29 01:27:40|42118.1|42098.1|42120.7|42100.7|42120.7|42100.7|42118.1|42098.1|4
1724894870000|2024-08-29 01:27:50|42118.1|42098.1|42118.1|42098.1|42120.6|42100.6|42118.1|42098.1|2
1724894880000|2024-08-29 01:28:00|42115.7|42095.7|42100.8|42080.8|42118.1|42098.1|42100.8|42080.8|9
1724894890000|2024-08-29 01:28:10|42103.2|42083.2|42090.6|42070.6|42103.2|42083.2|42088.1|42068.1|17
1724894900000|2024-08-29 01:28:20|42088.1|42068.1|42040.6|42020.6|42088.1|42068.1|42040.6|42020.6|54
1724894910000|2024-08-29 01:28:30|42040.7|42020.7|42023.1|42003.1|42040.7|42020.7|42018.2|41998.2|27
1724894920000|2024-08-29 01:28:40|42023.2|42003.2|42008.2|41988.2|42023.2|42003.2|42008.2|41988.2|35
1724894930000|2024-08-29 01:28:50|42005.7|41985.7|41988.2|41968.2|42005.7|41985.7|41988.2|41968.2|39
1724894940000|2024-08-29 01:29:00|41985.8|41965.8|41988.2|41968.2|41993.2|41973.2|41983.2|41963.2|24
1724894950000|2024-08-29 01:29:10|41985.8|41965.8|41990.8|41970.8|41990.8|41970.8|41978.2|41958.2|42
1724894960000|2024-08-29 01:29:20|41990.9|41970.9|41993.3|41973.3|41993.3|41973.3|41990.8|41970.8|11
1724894970000|2024-08-29 01:29:30|41995.7|41975.7|41985.7|41965.7|42005.7|41985.7|41985.7|41965.7|27
1724894980000|2024-08-29 01:29:40|41988.2|41968.2|41985.7|41965.7|41988.2|41968.2|41975.7|41955.7|25
1724894990000|2024-08-29 01:29:50|41983.2|41963.2|41965.8|41945.8|41985.7|41965.7|41963.2|41943.2|31
1724895000000|2024-08-29 01:30:00|41970.7|41950.7|41985.7|41965.7|41995.8|41975.8|41970.7|41950.7|32
1724895010000|2024-08-29 01:30:10|41980.8|41960.8|41988.1|41968.1|41988.1|41968.1|41975.7|41955.7|9
1724895020000|2024-08-29 01:30:20|41988.2|41968.2|41993.1|41973.1|41993.2|41973.2|41988.2|41968.2|3
1724895030000|2024-08-29 01:30:30|41993.2|41973.2|41988.2|41968.2|42000.7|41980.7|41988.2|41968.2|14
1724895040000|2024-08-29 01:30:40|41983.2|41963.2|41978.2|41958.2|41983.2|41963.2|41978.2|41958.2|11
1724895050000|2024-08-29 01:30:50|41978.3|41958.3|41985.6|41965.6|41990.6|41970.6|41975.8|41955.8|5
1724895060000|2024-08-29 01:31:00|41988.1|41968.1|41990.8|41970.8|41995.6|41975.6|41983.2|41963.2|2
1724895070000|2024-08-29 01:31:10|41993.2|41973.2|41998.2|41978.2|41998.2|41978.2|41990.8|41970.8|3
1724895080000|2024-08-29 01:31:20|41993.3|41973.3|42000.7|41980.7|42005.7|41985.7|41990.8|41970.8|22
1724895090000|2024-08-29 01:31:30|41998.3|41978.3|41990.7|41970.7|41998.3|41978.3|41990.7|41970.7|4
1724895100000|2024-08-29 01:31:40|41993.1|41973.1|41993.1|41973.1|41993.2|41973.2|41993.1|41973.1|7
1724895110000|2024-08-29 01:31:50|41995.7|41975.7|41980.7|41960.7|41995.7|41975.7|41980.7|41960.7|11
1724895120000|2024-08-29 01:32:00|41980.8|41960.8|41990.7|41970.7|41990.7|41970.7|41980.8|41960.8|5
1724895130000|2024-08-29 01:32:10|41993.2|41973.2|42003.2|41983.2|42005.7|41985.7|41993.2|41973.2|4
1724895140000|2024-08-29 01:32:20|42003.1|41983.1|41995.7|41975.7|42003.1|41983.1|41995.7|41975.7|1
1724895150000|2024-08-29 01:32:30|41993.3|41973.3|41993.3|41973.3|41995.7|41975.7|41993.2|41973.2|1
1724895160000|2024-08-29 01:32:40|41995.7|41975.7|41985.7|41965.7|41998.2|41978.2|41983.1|41963.1|5
1724895170000|2024-08-29 01:32:50|41980.8|41960.8|41950.8|41930.8|41980.8|41960.8|41950.8|41930.8|9
1724895180000|2024-08-29 01:33:00|41955.6|41935.6|41950.8|41930.8|41955.6|41935.6|41948.3|41928.3|5
1724895190000|2024-08-29 01:33:10|41955.7|41935.7|41968.1|41948.1|41968.1|41948.1|41955.7|41935.7|6
1724895200000|2024-08-29 01:33:20|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41963.3|41943.3|2
1724895210000|2024-08-29 01:33:30|41963.3|41943.3|41970.8|41950.8|41975.6|41955.6|41963.3|41943.3|12
1724895220000|2024-08-29 01:33:40|41973.3|41953.3|41970.7|41950.7|41973.3|41953.3|41965.8|41945.8|5
1724895230000|2024-08-29 01:33:50|41968.3|41948.3|41970.7|41950.7|41970.8|41950.8|41965.8|41945.8|4
1724895240000|2024-08-29 01:34:00|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41958.3|41938.3|25
1724895250000|2024-08-29 01:34:10|41970.8|41950.8|41963.3|41943.3|41973.3|41953.3|41963.3|41943.3|3
1724895260000|2024-08-29 01:34:20|41963.2|41943.2|41950.7|41930.7|41963.2|41943.2|41950.7|41930.7|16
1724895270000|2024-08-29 01:34:30|41953.2|41933.2|41958.2|41938.2|41958.2|41938.2|41948.3|41928.3|9
1724895280000|2024-08-29 01:34:40|41955.7|41935.7|41960.8|41940.8|41960.8|41940.8|41955.7|41935.7|4
1724895290000|2024-08-29 01:34:50|41965.7|41945.7|41970.7|41950.7|41970.7|41950.7|41960.7|41940.7|1
1724895300000|2024-08-29 01:35:00|41968.3|41948.3|41975.7|41955.7|41975.7|41955.7|41968.3|41948.3|4
1724895310000|2024-08-29 01:35:10|41980.7|41960.7|41980.7|41960.7|41983.3|41963.3|41978.2|41958.2|4
1724895320000|2024-08-29 01:35:20|41978.2|41958.2|41960.8|41940.8|41978.2|41958.2|41960.8|41940.8|2
1724895330000|2024-08-29 01:35:30|41965.7|41945.7|41975.7|41955.7|41975.7|41955.7|41965.7|41945.7|2
1724895340000|2024-08-29 01:35:40|41978.2|41958.2|41978.2|41958.2|41980.7|41960.7|41978.2|41958.2|0
1724895350000|2024-08-29 01:35:50|41980.7|41960.7|41985.7|41965.7|41985.7|41965.7|41980.7|41960.7|1
1724895360000|2024-08-29 01:36:00|41988.2|41968.2|41970.8|41950.8|41988.2|41968.2|41970.8|41950.8|3
1724895370000|2024-08-29 01:36:10|41973.2|41953.2|41965.8|41945.8|41975.7|41955.7|41965.8|41945.8|0
1724895380000|2024-08-29 01:36:20|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|0
1724895390000|2024-08-29 01:36:30|41960.8|41940.8|41975.7|41955.7|41975.7|41955.7|41960.8|41940.8|5
1724895400000|2024-08-29 01:36:40|41973.3|41953.3|41968.2|41948.2|41973.3|41953.3|41968.2|41948.2|3
1724895410000|2024-08-29 01:36:50|41970.7|41950.7|41980.7|41960.7|41980.7|41960.7|41965.8|41945.8|4
1724895420000|2024-08-29 01:37:00|41978.2|41958.2|41978.2|41958.2|41980.7|41960.7|41978.2|41958.2|1
1724895430000|2024-08-29 01:37:10|41980.7|41960.7|41985.8|41965.8|41988.2|41968.2|41980.7|41960.7|2
1724895440000|2024-08-29 01:37:20|41988.2|41968.2|41995.7|41975.7|41995.7|41975.7|41988.2|41968.2|2
1724895450000|2024-08-29 01:37:30|41993.3|41973.3|42000.6|41980.6|42000.6|41980.6|41993.3|41973.3|0
1724895460000|2024-08-29 01:37:40|42000.7|41980.7|41998.2|41978.2|42003.2|41983.2|41998.2|41978.2|3
1724895470000|2024-08-29 01:37:50|42000.7|41980.7|42003.2|41983.2|42005.7|41985.7|42000.7|41980.7|4
1724895480000|2024-08-29 01:38:00|42005.7|41985.7|42000.7|41980.7|42005.7|41985.7|42000.7|41980.7|0
1724895490000|2024-08-29 01:38:10|42003.2|41983.2|41993.2|41973.2|42005.7|41985.7|41993.2|41973.2|8
1724895500000|2024-08-29 01:38:20|41993.3|41973.3|42005.7|41985.7|42005.7|41985.7|41993.3|41973.3|21
1724895510000|2024-08-29 01:38:30|42008.1|41988.1|42005.7|41985.7|42010.7|41990.7|42005.7|41985.7|2
1724895520000|2024-08-29 01:38:40|42010.6|41990.6|42008.2|41988.2|42010.7|41990.7|42003.3|41983.3|1
1724895530000|2024-08-29 01:38:50|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42005.7|41985.7|8
1724895540000|2024-08-29 01:39:00|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|1
1724895550000|2024-08-29 01:39:10|42005.7|41985.7|42003.2|41983.2|42005.8|41985.8|42003.2|41983.2|8
1724895560000|2024-08-29 01:39:20|42000.7|41980.7|42003.3|41983.3|42003.3|41983.3|41998.3|41978.3|9
1724895570000|2024-08-29 01:39:30|42005.8|41985.8|41995.8|41975.8|42005.8|41985.8|41995.8|41975.8|5
1724895580000|2024-08-29 01:39:40|41998.3|41978.3|41990.8|41970.8|41998.3|41978.3|41990.8|41970.8|3
1724895590000|2024-08-29 01:39:50|41990.7|41970.7|41985.7|41965.7|41990.7|41970.7|41980.8|41960.8|5
1724895600000|2024-08-29 01:40:00|41985.8|41965.8|41988.3|41968.3|41990.7|41970.7|41985.7|41965.7|8
1724895610000|2024-08-29 01:40:10|41990.7|41970.7|41995.7|41975.7|41998.2|41978.2|41990.7|41970.7|8
1724895620000|2024-08-29 01:40:20|41993.3|41973.3|41995.7|41975.7|41995.7|41975.7|41990.8|41970.8|5
1724895630000|2024-08-29 01:40:30|41995.8|41975.8|42000.7|41980.7|42000.7|41980.7|41995.7|41975.7|4
1724895640000|2024-08-29 01:40:40|41995.8|41975.8|41993.2|41973.2|41995.8|41975.8|41993.2|41973.2|1
1724895650000|2024-08-29 01:40:50|41990.7|41970.7|41975.8|41955.8|41990.7|41970.7|41975.8|41955.8|2
1724895660000|2024-08-29 01:41:00|41978.2|41958.2|41975.8|41955.8|41978.3|41958.3|41973.3|41953.3|4
1724895670000|2024-08-29 01:41:10|41978.3|41958.3|41983.3|41963.3|41985.8|41965.8|41975.8|41955.8|10
1724895680000|2024-08-29 01:41:20|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|5
1724895690000|2024-08-29 01:41:30|41990.7|41970.7|41983.3|41963.3|41990.7|41970.7|41983.3|41963.3|2
1724895700000|2024-08-29 01:41:40|41980.9|41960.9|41978.3|41958.3|41980.9|41960.9|41973.3|41953.3|11
1724895710000|2024-08-29 01:41:50|41975.8|41955.8|41973.3|41953.3|41975.8|41955.8|41970.8|41950.8|2
1724895720000|2024-08-29 01:42:00|41975.8|41955.8|41960.9|41940.9|41978.3|41958.3|41955.8|41935.8|17
1724895730000|2024-08-29 01:42:10|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41958.4|41938.4|7
1724895740000|2024-08-29 01:42:20|41960.8|41940.8|41965.8|41945.8|41968.2|41948.2|41960.8|41940.8|0
1724895750000|2024-08-29 01:42:30|41968.2|41948.2|41978.2|41958.2|41978.2|41958.2|41968.2|41948.2|2
1724895760000|2024-08-29 01:42:40|41978.3|41958.3|41980.7|41960.7|41980.7|41960.7|41975.9|41955.9|5
1724895770000|2024-08-29 01:42:50|41980.8|41960.8|41975.8|41955.8|41980.8|41960.8|41975.8|41955.8|0
1724895780000|2024-08-29 01:43:00|41973.4|41953.4|41963.3|41943.3|41975.8|41955.8|41963.3|41943.3|6
1724895790000|2024-08-29 01:43:10|41965.8|41945.8|41968.2|41948.2|41968.2|41948.2|41963.3|41943.3|1
1724895800000|2024-08-29 01:43:20|41970.7|41950.7|41970.8|41950.8|41970.8|41950.8|41968.2|41948.2|2
1724895810000|2024-08-29 01:43:30|41965.9|41945.9|41965.9|41945.9|41970.8|41950.8|41965.9|41945.9|0
1724895820000|2024-08-29 01:43:40|41970.8|41950.8|41965.8|41945.8|41970.8|41950.8|41963.4|41943.4|6
1724895830000|2024-08-29 01:43:50|41963.4|41943.4|41960.7|41940.7|41965.8|41945.8|41955.8|41935.8|1
1724895840000|2024-08-29 01:44:00|41955.8|41935.8|41963.2|41943.2|41965.7|41945.7|41955.8|41935.8|27
1724895850000|2024-08-29 01:44:10|41963.3|41943.3|41965.7|41945.7|41965.8|41945.8|41963.3|41943.3|2
1724895860000|2024-08-29 01:44:20|41963.3|41943.3|41958.3|41938.3|41963.3|41943.3|41958.3|41938.3|3
1724895870000|2024-08-29 01:44:30|41955.8|41935.8|41950.9|41930.9|41960.7|41940.7|41950.9|41930.9|8
1724895880000|2024-08-29 01:44:40|41950.7|41930.7|41945.7|41925.7|41950.7|41930.7|41940.9|41920.9|52
1724895890000|2024-08-29 01:44:50|41943.3|41923.3|41945.8|41925.8|41945.8|41925.8|41940.9|41920.9|5
1724895900000|2024-08-29 01:45:00|41948.2|41928.2|41948.3|41928.3|41948.3|41928.3|41945.9|41925.9|8
1724895910000|2024-08-29 01:45:10|41945.8|41925.8|41948.3|41928.3|41948.3|41928.3|41945.7|41925.7|2
1724895920000|2024-08-29 01:45:20|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41945.7|41925.7|7
1724895930000|2024-08-29 01:45:30|41950.8|41930.8|41960.7|41940.7|41963.2|41943.2|41950.8|41930.8|9
1724895940000|2024-08-29 01:45:40|41960.8|41940.8|41970.7|41950.7|41970.7|41950.7|41960.8|41940.8|19
1724895950000|2024-08-29 01:45:50|41970.8|41950.8|41960.8|41940.8|41975.7|41955.7|41960.8|41940.8|10
1724895960000|2024-08-29 01:46:00|41963.3|41943.3|41960.8|41940.8|41963.3|41943.3|41958.2|41938.2|8
1724895970000|2024-08-29 01:46:10|41965.7|41945.7|41965.8|41945.8|41965.8|41945.8|41960.8|41940.8|2
1724895980000|2024-08-29 01:46:20|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|0
1724895990000|2024-08-29 01:46:30|41970.8|41950.8|41973.3|41953.3|41973.3|41953.3|41968.3|41948.3|4
1724896000000|2024-08-29 01:46:40|||||||||2
1724896010000|2024-08-29 01:46:50|41970.8|41950.8|41970.8|41950.8|41973.3|41953.3|41970.8|41950.8|5
1724896020000|2024-08-29 01:47:00|41973.3|41953.3|41995.8|41975.8|41995.8|41975.8|41970.8|41950.8|12
1724896030000|2024-08-29 01:47:10|42000.7|41980.7|42005.8|41985.8|42005.8|41985.8|42000.7|41980.7|5
1724896040000|2024-08-29 01:47:20|42008.3|41988.3|42015.7|41995.7|42015.8|41995.8|42008.3|41988.3|8
1724896050000|2024-08-29 01:47:30|42013.3|41993.3|42005.8|41985.8|42013.3|41993.3|42005.8|41985.8|13
1724896060000|2024-08-29 01:47:40|42008.2|41988.2|42000.8|41980.8|42010.8|41990.8|42000.8|41980.8|5
1724896070000|2024-08-29 01:47:50|41998.3|41978.3|42008.3|41988.3|42010.8|41990.8|41995.8|41975.8|12
1724896080000|2024-08-29 01:48:00|42010.7|41990.7|42013.3|41993.3|42015.7|41995.7|42005.8|41985.8|0
1724896090000|2024-08-29 01:48:10|42010.8|41990.8|42015.8|41995.8|42018.2|41998.2|42010.8|41990.8|6
1724896100000|2024-08-29 01:48:20|42018.3|41998.3|42010.8|41990.8|42018.3|41998.3|42010.8|41990.8|5
1724896110000|2024-08-29 01:48:30|42013.3|41993.3|42008.3|41988.3|42015.8|41995.8|42008.3|41988.3|4
1724896120000|2024-08-29 01:48:40|42010.8|41990.8|42005.8|41985.8|42010.8|41990.8|42003.3|41983.3|4
1724896130000|2024-08-29 01:48:50|42008.2|41988.2|42010.8|41990.8|42010.8|41990.8|42005.8|41985.8|2
1724896140000|2024-08-29 01:49:00|42013.2|41993.2|42015.8|41995.8|42015.8|41995.8|42010.8|41990.8|1
1724896150000|2024-08-29 01:49:10|42013.3|41993.3|42010.8|41990.8|42013.3|41993.3|42010.8|41990.8|0
1724896160000|2024-08-29 01:49:20|42010.7|41990.7|42005.8|41985.8|42010.7|41990.7|42005.8|41985.8|0
1724896170000|2024-08-29 01:49:30|42005.7|41985.7|42005.8|41985.8|42005.8|41985.8|42000.8|41980.8|2
1724896180000|2024-08-29 01:49:40|42008.2|41988.2|42010.8|41990.8|42010.8|41990.8|42008.2|41988.2|0
1724896190000|2024-08-29 01:49:50|42008.3|41988.3|42008.3|41988.3|42013.3|41993.3|42008.3|41988.3|4
1724896200000|2024-08-29 01:50:00|42010.7|41990.7|42005.8|41985.8|42010.8|41990.8|42005.8|41985.8|3
1724896210000|2024-08-29 01:50:10|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|0
1724896220000|2024-08-29 01:50:20|||||||||1
1724896230000|2024-08-29 01:50:30|42008.3|41988.3|42003.3|41983.3|42008.3|41988.3|42003.3|41983.3|7
1724896240000|2024-08-29 01:50:40|||||||||2
1724896250000|2024-08-29 01:50:50|42000.8|41980.8|42005.8|41985.8|42005.8|41985.8|42000.8|41980.8|2
1724896260000|2024-08-29 01:51:00|42008.3|41988.3|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|6
1724896270000|2024-08-29 01:51:10|42015.7|41995.7|42020.8|42000.8|42020.8|42000.8|42015.7|41995.7|8
1724896280000|2024-08-29 01:51:20|42023.2|42003.2|42020.7|42000.7|42023.3|42003.3|42018.3|41998.3|7
1724896290000|2024-08-29 01:51:30|42020.8|42000.8|42023.3|42003.3|42023.3|42003.3|42020.8|42000.8|5
1724896300000|2024-08-29 01:51:40|42025.8|42005.8|42025.8|42005.8|42028.3|42008.3|42023.3|42003.3|6
1724896310000|2024-08-29 01:51:50|42028.3|42008.3|42025.8|42005.8|42030.7|42010.7|42023.3|42003.3|2
1724896320000|2024-08-29 01:52:00|42028.3|42008.3|42025.8|42005.8|42028.3|42008.3|42025.8|42005.8|2
1724896330000|2024-08-29 01:52:10|42023.3|42003.3|42020.8|42000.8|42023.3|42003.3|42020.8|42000.8|7
1724896340000|2024-08-29 01:52:20|42025.8|42005.8|42023.3|42003.3|42030.8|42010.8|42023.3|42003.3|2
1724896350000|2024-08-29 01:52:30|42020.8|42000.8|42030.7|42010.7|42030.7|42010.7|42020.8|42000.8|3
1724896360000|2024-08-29 01:52:40|42025.8|42005.8|42025.7|42005.7|42025.8|42005.8|42023.3|42003.3|2
1724896370000|2024-08-29 01:52:50|42023.3|42003.3|42025.8|42005.8|42030.7|42010.7|42023.3|42003.3|2
1724896380000|2024-08-29 01:53:00|42030.7|42010.7|42038.3|42018.3|42038.3|42018.3|42025.8|42005.8|19
1724896390000|2024-08-29 01:53:10|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|42043.2|42023.2|4
1724896400000|2024-08-29 01:53:20|42040.7|42020.7|42038.2|42018.2|42043.2|42023.2|42038.2|42018.2|12
1724896410000|2024-08-29 01:53:30|42033.3|42013.3|42030.7|42010.7|42033.3|42013.3|42030.7|42010.7|2
1724896420000|2024-08-29 01:53:40|42028.3|42008.3|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|4
1724896430000|2024-08-29 01:53:50|42033.2|42013.2|42035.8|42015.8|42035.8|42015.8|42033.2|42013.2|4
1724896440000|2024-08-29 01:54:00|42033.3|42013.3|42040.7|42020.7|42040.7|42020.7|42033.3|42013.3|2
1724896450000|2024-08-29 01:54:10|42043.2|42023.2|42035.7|42015.7|42043.2|42023.2|42035.7|42015.7|2
1724896460000|2024-08-29 01:54:20|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|0
1724896470000|2024-08-29 01:54:30|42028.2|42008.2|42020.7|42000.7|42028.2|42008.2|42020.7|42000.7|3
1724896480000|2024-08-29 01:54:40|42023.1|42003.1|42015.7|41995.7|42023.2|42003.2|42015.7|41995.7|2
1724896490000|2024-08-29 01:54:50|42013.2|41993.2|42005.7|41985.7|42013.2|41993.2|42005.7|41985.7|6
1724896500000|2024-08-29 01:55:00|42003.2|41983.2|42000.6|41980.6|42005.7|41985.7|42000.6|41980.6|2
1724896510000|2024-08-29 01:55:10|41998.2|41978.2|41995.7|41975.7|41998.2|41978.2|41995.7|41975.7|1
1724896520000|2024-08-29 01:55:20|41995.6|41975.6|41990.7|41970.7|41995.6|41975.6|41990.7|41970.7|4
1724896530000|2024-08-29 01:55:30|41993.1|41973.1|41993.2|41973.2|41993.2|41973.2|41993.1|41973.1|3
1724896540000|2024-08-29 01:55:40|41995.7|41975.7|41998.2|41978.2|41998.2|41978.2|41995.7|41975.7|3
1724896550000|2024-08-29 01:55:50|42000.7|41980.7|42005.6|41985.6|42005.6|41985.6|42000.7|41980.7|1
1724896560000|2024-08-29 01:56:00|42003.2|41983.2|42000.6|41980.6|42005.6|41985.6|42000.6|41980.6|1
1724896570000|2024-08-29 01:56:10|41998.2|41978.2|41998.2|41978.2|42000.7|41980.7|41998.2|41978.2|1
1724896580000|2024-08-29 01:56:20|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|1
1724896590000|2024-08-29 01:56:30|41998.2|41978.2|41993.2|41973.2|41998.2|41978.2|41990.8|41970.8|3
1724896600000|2024-08-29 01:56:40|41990.7|41970.7|41998.1|41978.1|41998.1|41978.1|41990.7|41970.7|6
1724896610000|2024-08-29 01:56:50|41998.2|41978.2|42000.6|41980.6|42000.7|41980.7|41995.7|41975.7|1
1724896620000|2024-08-29 01:57:00|41995.7|41975.7|41995.7|41975.7|41998.2|41978.2|41995.7|41975.7|0
1724896630000|2024-08-29 01:57:10|41995.6|41975.6|41993.2|41973.2|41995.7|41975.7|41990.7|41970.7|2
1724896640000|2024-08-29 01:57:20|41995.7|41975.7|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|0
1724896650000|2024-08-29 01:57:30|41990.7|41970.7|41995.7|41975.7|41995.7|41975.7|41990.7|41970.7|1
1724896660000|2024-08-29 01:57:40|41993.2|41973.2|41995.7|41975.7|41995.7|41975.7|41993.2|41973.2|2
1724896670000|2024-08-29 01:57:50|41998.2|41978.2|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|1
1724896680000|2024-08-29 01:58:00|42000.6|41980.6|42000.7|41980.7|42000.7|41980.7|42000.6|41980.6|0
1724896690000|2024-08-29 01:58:10|42000.6|41980.6|41988.3|41968.3|42000.6|41980.6|41988.3|41968.3|2
1724896700000|2024-08-29 01:58:20|41988.2|41968.2|41988.2|41968.2|41988.2|41968.2|41988.1|41968.1|0
1724896710000|2024-08-29 01:58:30|41985.7|41965.7|41988.2|41968.2|41988.2|41968.2|41985.7|41965.7|0
1724896720000|2024-08-29 01:58:40|41990.6|41970.6|41990.7|41970.7|41993.2|41973.2|41990.6|41970.6|1
1724896730000|2024-08-29 01:58:50|41993.1|41973.1|41995.6|41975.6|41995.6|41975.6|41993.1|41973.1|0
1724896740000|2024-08-29 01:59:00|41998.1|41978.1|41995.6|41975.6|41998.2|41978.2|41995.6|41975.6|1
1724896750000|2024-08-29 01:59:10|41998.2|41978.2|42000.6|41980.6|42000.7|41980.7|41995.6|41975.6|1
1724896760000|2024-08-29 01:59:20|42003.2|41983.2|42005.7|41985.7|42008.1|41988.1|42003.2|41983.2|2
1724896770000|2024-08-29 01:59:30|42008.1|41988.1|42008.2|41988.2|42008.2|41988.2|42008.1|41988.1|2
1724896780000|2024-08-29 01:59:40|42010.7|41990.7|42010.6|41990.6|42015.6|41995.6|42010.6|41990.6|0
1724896790000|2024-08-29 01:59:50|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|1
1724896800000|2024-08-29 02:00:00|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42000.7|41980.7|4
1724896810000|2024-08-29 02:00:10|42005.6|41985.6|41995.7|41975.7|42005.6|41985.6|41995.7|41975.7|2
1724896820000|2024-08-29 02:00:20|41998.2|41978.2|42000.7|41980.7|42005.6|41985.6|41998.2|41978.2|17
1724896830000|2024-08-29 02:00:30|41995.8|41975.8|41998.2|41978.2|41998.2|41978.2|41995.8|41975.8|1
1724896840000|2024-08-29 02:00:40|41995.8|41975.8|42005.7|41985.7|42005.7|41985.7|41995.8|41975.8|7
1724896850000|2024-08-29 02:00:50|42003.2|41983.2|42008.2|41988.2|42008.2|41988.2|42003.2|41983.2|3
1724896860000|2024-08-29 02:01:00|42010.7|41990.7|42010.7|41990.7|42013.2|41993.2|42010.7|41990.7|1
1724896870000|2024-08-29 02:01:10|42008.2|41988.2|42005.8|41985.8|42010.7|41990.7|42005.8|41985.8|0
1724896880000|2024-08-29 02:01:20|42008.2|41988.2|42005.8|41985.8|42010.7|41990.7|42005.7|41985.7|3
1724896890000|2024-08-29 02:01:30|42010.7|41990.7|41995.7|41975.7|42010.7|41990.7|41995.7|41975.7|7
1724896900000|2024-08-29 02:01:40|41998.2|41978.2|41993.2|41973.2|41998.2|41978.2|41993.2|41973.2|7
1724896910000|2024-08-29 02:01:50|41990.7|41970.7|41990.7|41970.7|41990.7|41970.7|41988.2|41968.2|2
1724896920000|2024-08-29 02:02:00|41993.1|41973.1|42005.6|41985.6|42005.6|41985.6|41993.1|41973.1|2
1724896930000|2024-08-29 02:02:10|42005.7|41985.7|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|1
1724896940000|2024-08-29 02:02:20|42008.2|41988.2|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|5
1724896960000|2024-08-29 02:02:40|42013.2|41993.2|42010.8|41990.8|42013.3|41993.3|42010.7|41990.7|3
1724896970000|2024-08-29 02:02:50|42010.7|41990.7|42015.6|41995.6|42015.6|41995.6|42010.7|41990.7|0
1724896980000|2024-08-29 02:03:00|42015.7|41995.7|42005.8|41985.8|42015.7|41995.7|42005.8|41985.8|5
1724896990000|2024-08-29 02:03:10|42003.4|41983.4|42000.7|41980.7|42008.2|41988.2|42000.7|41980.7|1
1724897000000|2024-08-29 02:03:20|41998.3|41978.3|42000.7|41980.7|42000.7|41980.7|41998.3|41978.3|1
1724897010000|2024-08-29 02:03:30|42000.8|41980.8|42000.7|41980.7|42000.8|41980.8|41998.2|41978.2|1
1724897020000|2024-08-29 02:03:40|41998.3|41978.3|42000.8|41980.8|42000.8|41980.8|41995.8|41975.8|2
1724897030000|2024-08-29 02:03:50|42003.2|41983.2|42008.3|41988.3|42008.3|41988.3|42000.8|41980.8|4
1724897040000|2024-08-29 02:04:00|42010.7|41990.7|42005.8|41985.8|42010.8|41990.8|42005.8|41985.8|3
1724897050000|2024-08-29 02:04:10|42008.3|41988.3|42005.8|41985.8|42008.3|41988.3|42005.8|41985.8|2
1724897060000|2024-08-29 02:04:20|42005.7|41985.7|42010.6|41990.6|42010.6|41990.6|42005.7|41985.7|4
1724897070000|2024-08-29 02:04:30|42008.2|41988.2|42005.8|41985.8|42010.6|41990.6|42005.8|41985.8|1
1724897080000|2024-08-29 02:04:40|42008.2|41988.2|42000.8|41980.8|42008.3|41988.3|42000.8|41980.8|3
1724897090000|2024-08-29 02:04:50|41998.4|41978.4|41998.3|41978.3|42000.8|41980.8|41998.3|41978.3|0
1724897100000|2024-08-29 02:05:00|41995.9|41975.9|41995.8|41975.8|41995.9|41975.9|41990.8|41970.8|9
1724897110000|2024-08-29 02:05:10|41998.2|41978.2|41998.3|41978.3|41998.3|41978.3|41993.3|41973.3|9
1724897120000|2024-08-29 02:05:20|42000.7|41980.7|41995.8|41975.8|42000.7|41980.7|41995.8|41975.8|2
1724897130000|2024-08-29 02:05:30|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|0
1724897140000|2024-08-29 02:05:40|41990.9|41970.9|41985.8|41965.8|41990.9|41970.9|41985.8|41965.8|5
1724897150000|2024-08-29 02:05:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|1
1724897160000|2024-08-29 02:06:00|41980.9|41960.9|41975.8|41955.8|41980.9|41960.9|41975.8|41955.8|1
1724897170000|2024-08-29 02:06:10|41978.3|41958.3|41983.3|41963.3|41983.3|41963.3|41978.3|41958.3|7
1724897180000|2024-08-29 02:06:20|41980.8|41960.8|41978.3|41958.3|41985.7|41965.7|41978.3|41958.3|1
1724897190000|2024-08-29 02:06:30|41978.1|41958.1|41978.3|41958.3|41978.3|41958.3|41978.1|41958.1|2
1724897200000|2024-08-29 02:06:40|41980.7|41960.7|41980.8|41960.8|41980.8|41960.8|41980.7|41960.7|0
1724897210000|2024-08-29 02:06:50|41983.3|41963.3|41980.7|41960.7|41983.3|41963.3|41980.7|41960.7|0
1724897220000|2024-08-29 02:07:00|41978.3|41958.3|41983.3|41963.3|41983.3|41963.3|41975.8|41955.8|3
1724897230000|2024-08-29 02:07:10|41985.7|41965.7|41995.8|41975.8|41995.8|41975.8|41985.7|41965.7|2
1724897240000|2024-08-29 02:07:20|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41990.8|41970.8|2
1724897250000|2024-08-29 02:07:30|41993.3|41973.3|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|0
1724897260000|2024-08-29 02:07:40|41995.7|41975.7|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|2
1724897270000|2024-08-29 02:07:50|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|0
1724897280000|2024-08-29 02:08:00|41995.8|41975.8|42000.8|41980.8|42000.8|41980.8|41995.8|41975.8|5
1724897290000|2024-08-29 02:08:10|42003.2|41983.2|42005.8|41985.8|42005.8|41985.8|42003.2|41983.2|1
1724897300000|2024-08-29 02:08:20|42000.8|41980.8|41995.9|41975.9|42000.8|41980.8|41995.9|41975.9|0
1724897310000|2024-08-29 02:08:30|41995.8|41975.8|41998.3|41978.3|42000.8|41980.8|41995.8|41975.8|3
1724897320000|2024-08-29 02:08:40|42000.7|41980.7|42000.8|41980.8|42003.3|41983.3|41998.3|41978.3|4
1724897330000|2024-08-29 02:08:50|42000.7|41980.7|42000.8|41980.8|42000.8|41980.8|41998.3|41978.3|1
1724897340000|2024-08-29 02:09:00|42000.7|41980.7|41990.7|41970.7|42000.7|41980.7|41985.8|41965.8|9
1724897350000|2024-08-29 02:09:10|41990.8|41970.8|41990.7|41970.7|41993.2|41973.2|41990.7|41970.7|4
1724897360000|2024-08-29 02:09:20|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|0
1724897370000|2024-08-29 02:09:30|41990.7|41970.7|41990.8|41970.8|41990.8|41970.8|41990.7|41970.7|1
1724897380000|2024-08-29 02:09:40|41990.7|41970.7|41990.8|41970.8|41993.2|41973.2|41988.3|41968.3|2
1724897390000|2024-08-29 02:09:50|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41988.3|41968.3|3
1724897400000|2024-08-29 02:10:00|41993.3|41973.3|42008.2|41988.2|42008.2|41988.2|41993.3|41973.3|11
1724897410000|2024-08-29 02:10:10|42005.7|41985.7|42000.8|41980.8|42008.2|41988.2|42000.8|41980.8|0
1724897420000|2024-08-29 02:10:20|42003.2|41983.2|42000.7|41980.7|42003.3|41983.3|42000.7|41980.7|6
1724897430000|2024-08-29 02:10:30|42003.3|41983.3|41998.2|41978.2|42003.3|41983.3|41998.2|41978.2|4
1724897440000|2024-08-29 02:10:40|41995.8|41975.8|41995.7|41975.7|41995.8|41975.8|41993.2|41973.2|2
1724897450000|2024-08-29 02:10:50|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|2
1724897460000|2024-08-29 02:11:00|42000.7|41980.7|41995.8|41975.8|42000.7|41980.7|41995.8|41975.8|1
1724897470000|2024-08-29 02:11:10|41993.4|41973.4|41998.3|41978.3|41998.3|41978.3|41993.4|41973.4|2
1724897480000|2024-08-29 02:11:20|42003.2|41983.2|42015.6|41995.6|42015.7|41995.7|42003.2|41983.2|4
1724897490000|2024-08-29 02:11:30|42015.7|41995.7|42023.3|42003.3|42023.3|42003.3|42010.8|41990.8|6
1724897500000|2024-08-29 02:11:40|42023.4|42003.4|42030.7|42010.7|42030.7|42010.7|42023.4|42003.4|4
1724897510000|2024-08-29 02:11:50|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|4
1724897520000|2024-08-29 02:12:00|42025.7|42005.7|42025.8|42005.8|42025.8|42005.8|42020.8|42000.8|1
1724897530000|2024-08-29 02:12:10|42030.7|42010.7|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|0
1724897540000|2024-08-29 02:12:20|42023.3|42003.3|42025.7|42005.7|42025.7|42005.7|42023.3|42003.3|4
1724897550000|2024-08-29 02:12:30|42023.3|42003.3|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|5
1724897560000|2024-08-29 02:12:40|42020.8|42000.8|42025.8|42005.8|42025.8|42005.8|42020.8|42000.8|2
1724897570000|2024-08-29 02:12:50|42023.3|42003.3|42025.7|42005.7|42025.7|42005.7|42023.3|42003.3|1
1724897580000|2024-08-29 02:13:00|42025.8|42005.8|42020.8|42000.8|42025.8|42005.8|42018.3|41998.3|3
1724897590000|2024-08-29 02:13:10|42023.3|42003.3|42020.7|42000.7|42023.3|42003.3|42018.3|41998.3|3
1724897600000|2024-08-29 02:13:20|42018.3|41998.3|42020.7|42000.7|42025.7|42005.7|42015.8|41995.8|2
1724897610000|2024-08-29 02:13:30|42018.3|41998.3|42018.3|41998.3|42020.7|42000.7|42018.3|41998.3|0
1724897620000|2024-08-29 02:13:40|42020.7|42000.7|42015.8|41995.8|42020.7|42000.7|42015.8|41995.8|0
1724897630000|2024-08-29 02:13:50|42018.2|41998.2|42015.8|41995.8|42018.3|41998.3|42015.7|41995.7|5
1724897640000|2024-08-29 02:14:00|42015.7|41995.7|42018.2|41998.2|42023.2|42003.2|42013.3|41993.3|15
1724897650000|2024-08-29 02:14:10|42020.7|42000.7|42023.3|42003.3|42023.3|42003.3|42015.8|41995.8|2
1724897660000|2024-08-29 02:14:20|42020.8|42000.8|42020.8|42000.8|42023.3|42003.3|42020.8|42000.8|3
1724897670000|2024-08-29 02:14:30|42023.3|42003.3|42025.7|42005.7|42025.8|42005.8|42020.8|42000.8|2
1724897680000|2024-08-29 02:14:40|42025.8|42005.8|42025.7|42005.7|42025.8|42005.8|42023.3|42003.3|4
1724897690000|2024-08-29 02:14:50|42023.3|42003.3|42020.8|42000.8|42025.7|42005.7|42020.8|42000.8|4
1724897700000|2024-08-29 02:15:00|42020.7|42000.7|42023.3|42003.3|42023.3|42003.3|42020.7|42000.7|0
1724897710000|2024-08-29 02:15:10|42023.2|42003.2|42018.3|41998.3|42023.2|42003.2|42018.3|41998.3|1
1724897720000|2024-08-29 02:15:20|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42018.3|41998.3|0
1724897730000|2024-08-29 02:15:30|42015.9|41995.9|42015.8|41995.8|42015.9|41995.9|42015.8|41995.8|0
1724897740000|2024-08-29 02:15:40|42018.3|41998.3|42018.3|41998.3|42020.7|42000.7|42018.3|41998.3|0
1724897760000|2024-08-29 02:16:00|42015.8|41995.8|42018.3|41998.3|42018.3|41998.3|42015.8|41995.8|1
1724897770000|2024-08-29 02:16:10|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42018.3|41998.3|0
1724897780000|2024-08-29 02:16:20|42018.3|41998.3|42015.9|41995.9|42020.7|42000.7|42015.9|41995.9|0
1724897790000|2024-08-29 02:16:30|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|42013.4|41993.4|0
1724897810000|2024-08-29 02:16:50|42018.3|41998.3|42015.7|41995.7|42018.3|41998.3|42013.3|41993.3|0
1724897820000|2024-08-29 02:17:00|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|0
1724897830000|2024-08-29 02:17:10|42015.7|41995.7|42013.3|41993.3|42015.7|41995.7|42013.3|41993.3|0
1724897840000|2024-08-29 02:17:20|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|1
1724897850000|2024-08-29 02:17:30|42010.9|41990.9|42010.8|41990.8|42010.9|41990.9|42010.8|41990.8|0
1724897860000|2024-08-29 02:17:40|42008.4|41988.4|42005.7|41985.7|42008.4|41988.4|42005.7|41985.7|2
1724897870000|2024-08-29 02:17:50|42003.2|41983.2|42003.2|41983.2|42005.7|41985.7|42003.2|41983.2|0
1724897880000|2024-08-29 02:18:00|41998.4|41978.4|42000.8|41980.8|42000.8|41980.8|41998.4|41978.4|0
1724897890000|2024-08-29 02:18:10|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|1
1724897900000|2024-08-29 02:18:20|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|1
1724897910000|2024-08-29 02:18:30|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1724897920000|2024-08-29 02:18:40|42003.3|41983.3|42000.9|41980.9|42003.3|41983.3|42000.9|41980.9|0
1724897930000|2024-08-29 02:18:50|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|0
1724897940000|2024-08-29 02:19:00|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|1
1724897960000|2024-08-29 02:19:20|42005.9|41985.9|42013.3|41993.3|42015.8|41995.8|42005.9|41985.9|11
1724897970000|2024-08-29 02:19:30|42013.4|41993.4|42013.3|41993.3|42015.8|41995.8|42010.9|41990.9|0
1724897980000|2024-08-29 02:19:40|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|0
1724897990000|2024-08-29 02:19:50|42008.4|41988.4|42008.3|41988.3|42008.4|41988.4|42008.3|41988.3|5
1724898000000|2024-08-29 02:20:00|42005.9|41985.9|42010.8|41990.8|42010.8|41990.8|42005.8|41985.8|0
1724898010000|2024-08-29 02:20:10|42008.4|41988.4|42010.8|41990.8|42010.8|41990.8|42008.4|41988.4|2
1724898020000|2024-08-29 02:20:20|42013.3|41993.3|42015.8|41995.8|42015.8|41995.8|42013.3|41993.3|1
1724898030000|2024-08-29 02:20:30|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|3
1724898040000|2024-08-29 02:20:40|42015.8|41995.8|42013.3|41993.3|42018.3|41998.3|42013.3|41993.3|0
1724898060000|2024-08-29 02:21:00|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42008.4|41988.4|2
1724898070000|2024-08-29 02:21:10|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|0
1724898080000|2024-08-29 02:21:20|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|1
1724898090000|2024-08-29 02:21:30|42010.9|41990.9|42008.3|41988.3|42010.9|41990.9|42008.3|41988.3|1
1724898100000|2024-08-29 02:21:40|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42008.3|41988.3|3
1724898110000|2024-08-29 02:21:50|42008.4|41988.4|42008.3|41988.3|42010.8|41990.8|42008.3|41988.3|0
1724898120000|2024-08-29 02:22:00|42010.8|41990.8|42010.9|41990.9|42010.9|41990.9|42008.3|41988.3|0
1724898130000|2024-08-29 02:22:10|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|0
1724898150000|2024-08-29 02:22:30|42010.9|41990.9|42015.8|41995.8|42015.8|41995.8|42010.9|41990.9|1
1724898160000|2024-08-29 02:22:40|42013.4|41993.4|42013.3|41993.3|42013.4|41993.4|42013.3|41993.3|0
1724898170000|2024-08-29 02:22:50|42010.8|41990.8|42008.3|41988.3|42010.8|41990.8|42008.3|41988.3|3
1724898180000|2024-08-29 02:23:00|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42008.3|41988.3|7
1724898190000|2024-08-29 02:23:10|42008.3|41988.3|42018.3|41998.3|42018.3|41998.3|42008.3|41988.3|12
1724898200000|2024-08-29 02:23:20|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|17
1724898220000|2024-08-29 02:23:40|42025.9|42005.9|42025.9|42005.9|42028.3|42008.3|42025.9|42005.9|1
1724898230000|2024-08-29 02:23:50|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1724898240000|2024-08-29 02:24:00|42028.3|42008.3|42025.8|42005.8|42028.3|42008.3|42025.8|42005.8|0
1724898250000|2024-08-29 02:24:10|42023.3|42003.3|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|1
1724898260000|2024-08-29 02:24:20|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|2
1724898280000|2024-08-29 02:24:40|42023.4|42003.4|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|2
1724898290000|2024-08-29 02:24:50|42028.3|42008.3|42023.3|42003.3|42028.3|42008.3|42020.8|42000.8|4
1724898310000|2024-08-29 02:25:10|42020.8|42000.8|42015.8|41995.8|42020.8|42000.8|42015.8|41995.8|3
1724898320000|2024-08-29 02:25:20|42013.3|41993.3|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|1
1724898330000|2024-08-29 02:25:30|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|42013.3|41993.3|0
1724898340000|2024-08-29 02:25:40|||||||||2
1724898360000|2024-08-29 02:26:00|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42015.9|41995.9|1
1724898370000|2024-08-29 02:26:10|42018.4|41998.4|42023.3|42003.3|42023.3|42003.3|42018.4|41998.4|1
1724898400000|2024-08-29 02:26:40|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1724898410000|2024-08-29 02:26:50|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|1
1724898420000|2024-08-29 02:27:00|42020.8|42000.8|42023.3|42003.3|42023.3|42003.3|42020.8|42000.8|0
1724898440000|2024-08-29 02:27:20|42020.9|42000.9|42020.8|42000.8|42020.9|42000.9|42020.8|42000.8|0
1724898450000|2024-08-29 02:27:30|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|0
1724898460000|2024-08-29 02:27:40|||||||||1
1724898470000|2024-08-29 02:27:50|42030.8|42010.8|42028.3|42008.3|42030.8|42010.8|42028.3|42008.3|17
1724898480000|2024-08-29 02:28:00|42030.8|42010.8|42025.9|42005.9|42030.8|42010.8|42025.9|42005.9|11
1724898490000|2024-08-29 02:28:10|42023.4|42003.4|42015.8|41995.8|42023.4|42003.4|42015.8|41995.8|21
1724898500000|2024-08-29 02:28:20|42010.8|41990.8|42005.8|41985.8|42010.8|41990.8|42005.8|41985.8|5
1724898510000|2024-08-29 02:28:30|42005.9|41985.9|42010.8|41990.8|42010.8|41990.8|42005.9|41985.9|3
1724898540000|2024-08-29 02:29:00|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|1
1724898570000|2024-08-29 02:29:30|42018.3|41998.3|42020.8|42000.8|42020.8|42000.8|42018.3|41998.3|0
1724898580000|2024-08-29 02:29:40|42018.3|41998.3|42025.8|42005.8|42025.8|42005.8|42018.3|41998.3|0
1724898590000|2024-08-29 02:29:50|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|2
1724898600000|2024-08-29 02:30:00|42023.4|42003.4|42063.3|42043.3|42063.4|42043.4|42023.4|42003.4|22
1724898610000|2024-08-29 02:30:10|42065.8|42045.8|42063.4|42043.4|42065.8|42045.8|42060.9|42040.9|7
1724898620000|2024-08-29 02:30:20|42065.9|42045.9|42063.3|42043.3|42065.9|42045.9|42060.9|42040.9|9
1724898630000|2024-08-29 02:30:30|42065.9|42045.9|42068.3|42048.3|42068.3|42048.3|42063.4|42043.4|6
1724898640000|2024-08-29 02:30:40|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42068.3|42048.3|8
1724898650000|2024-08-29 02:30:50|42070.9|42050.9|42068.4|42048.4|42073.3|42053.3|42068.4|42048.4|7
1724898660000|2024-08-29 02:31:00|42070.9|42050.9|42070.9|42050.9|42073.3|42053.3|42068.4|42048.4|13
1724898670000|2024-08-29 02:31:10|42071|42051|42080.9|42060.9|42080.9|42060.9|42071|42051|13
1724898680000|2024-08-29 02:31:20|42078.4|42058.4|42080.9|42060.9|42085.9|42065.9|42076|42056|4
1724898690000|2024-08-29 02:31:30|42083.4|42063.4|42073.4|42053.4|42083.4|42063.4|42073.4|42053.4|6
1724898700000|2024-08-29 02:31:40|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42073.4|42053.4|1
1724898710000|2024-08-29 02:31:50|||||||||1
1724898720000|2024-08-29 02:32:00|42080.9|42060.9|42085.9|42065.9|42085.9|42065.9|42080.9|42060.9|11
1724898730000|2024-08-29 02:32:10|42083.5|42063.5|42081|42061|42085.9|42065.9|42080.9|42060.9|12
1724898740000|2024-08-29 02:32:20|42083.4|42063.4|42081|42061|42083.4|42063.4|42080.9|42060.9|0
1724898750000|2024-08-29 02:32:30|42078.4|42058.4|42078.4|42058.4|42080.9|42060.9|42075.9|42055.9|1
1724898760000|2024-08-29 02:32:40|42076|42056|42078.4|42058.4|42081|42061|42076|42056|10
1724898770000|2024-08-29 02:32:50|42076|42056|42080.9|42060.9|42083.4|42063.4|42075.9|42055.9|7
1724898780000|2024-08-29 02:33:00|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42073.4|42053.4|5
1724898790000|2024-08-29 02:33:10|42080.9|42060.9|42078.5|42058.5|42080.9|42060.9|42078.4|42058.4|1
1724898800000|2024-08-29 02:33:20|42078.4|42058.4|42071|42051|42080.9|42060.9|42071|42051|2
1724898810000|2024-08-29 02:33:30|42073.5|42053.5|42075.9|42055.9|42076|42056|42073.4|42053.4|1
1724898820000|2024-08-29 02:33:40|42073.5|42053.5|42073.4|42053.4|42073.5|42053.5|42073.4|42053.4|1
1724898830000|2024-08-29 02:33:50|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|0
1724898840000|2024-08-29 02:34:00|42073.5|42053.5|42076|42056|42076|42056|42073.4|42053.4|2
1724898850000|2024-08-29 02:34:10|42075.9|42055.9|42076|42056|42078.4|42058.4|42073.5|42053.5|0
1724898860000|2024-08-29 02:34:20|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42071|42051|2
1724898870000|2024-08-29 02:34:30|42078.4|42058.4|42076|42056|42078.4|42058.4|42076|42056|1
1724898880000|2024-08-29 02:34:40|42078.4|42058.4|42081|42061|42081|42061|42078.4|42058.4|3
1724898890000|2024-08-29 02:34:50|42078.5|42058.5|42080.9|42060.9|42081|42061|42078.5|42058.5|6
1724898900000|2024-08-29 02:35:00|42078.5|42058.5|42078.4|42058.4|42081|42061|42076|42056|6
1724898910000|2024-08-29 02:35:10|42075.9|42055.9|42080.9|42060.9|42083.4|42063.4|42075.9|42055.9|2
1724898920000|2024-08-29 02:35:20|42081|42061|42078.5|42058.5|42083.4|42063.4|42078.5|42058.5|1
1724898930000|2024-08-29 02:35:30|42076|42056|42070.9|42050.9|42076|42056|42070.9|42050.9|0
1724898940000|2024-08-29 02:35:40|42070.8|42050.8|42063.4|42043.4|42070.8|42050.8|42063.4|42043.4|1
1724898950000|2024-08-29 02:35:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1724898960000|2024-08-29 02:36:00|42063.4|42043.4|42063.4|42043.4|42065.9|42045.9|42060.9|42040.9|5
1724898970000|2024-08-29 02:36:10|42063.5|42043.5|42061|42041|42063.5|42043.5|42061|42041|2
1724898980000|2024-08-29 02:36:20|42058.5|42038.5|42056|42036|42061|42041|42056|42036|4
1724898990000|2024-08-29 02:36:30|42058.4|42038.4|42056|42036|42058.4|42038.4|42056|42036|3
1724899000000|2024-08-29 02:36:40|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|3
1724899010000|2024-08-29 02:36:50|42058.5|42038.5|42063.4|42043.4|42063.4|42043.4|42058.4|42038.4|2
1724899020000|2024-08-29 02:37:00|42061|42041|42065.9|42045.9|42065.9|42045.9|42061|42041|2
1724899030000|2024-08-29 02:37:10|42063.5|42043.5|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1724899040000|2024-08-29 02:37:20|42066|42046|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|3
1724899050000|2024-08-29 02:37:30|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|3
1724899060000|2024-08-29 02:37:40|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|0
1724899070000|2024-08-29 02:37:50|42068.4|42048.4|42071|42051|42073.4|42053.4|42068.4|42048.4|0
1724899080000|2024-08-29 02:38:00|42073.4|42053.4|42083.4|42063.4|42083.5|42063.5|42073.4|42053.4|17
1724899090000|2024-08-29 02:38:10|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42083.4|42063.4|0
1724899100000|2024-08-29 02:38:20|42086|42066|42083.4|42063.4|42088.4|42068.4|42083.4|42063.4|1
1724899110000|2024-08-29 02:38:30|42085.9|42065.9|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|0
1724899120000|2024-08-29 02:38:40|42085.9|42065.9|42085.9|42065.9|42088.4|42068.4|42083.4|42063.4|2
1724899130000|2024-08-29 02:38:50|42083.4|42063.4|42086|42066|42088.4|42068.4|42083.4|42063.4|0
1724899140000|2024-08-29 02:39:00|42085.9|42065.9|42096|42076|42098.4|42078.4|42085.9|42065.9|15
1724899150000|2024-08-29 02:39:10|42095.9|42075.9|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|0
1724899160000|2024-08-29 02:39:20|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|1
1724899170000|2024-08-29 02:39:30|42096|42076|42096|42076|42096|42076|42096|42076|1
1724899180000|2024-08-29 02:39:40|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|0
1724899190000|2024-08-29 02:39:50|||||||||3
1724899200000|2024-08-29 02:40:00|42093.4|42073.4|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|5
1724899210000|2024-08-29 02:40:10|42095.9|42075.9|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|3
1724899220000|2024-08-29 02:40:20|42093.4|42073.4|42093.4|42073.4|42096|42076|42093.4|42073.4|3
1724899230000|2024-08-29 02:40:30|42090.9|42070.9|42086|42066|42090.9|42070.9|42086|42066|9
1724899240000|2024-08-29 02:40:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|1
1724899250000|2024-08-29 02:40:50|||||||||1
1724899260000|2024-08-29 02:41:00|42088.6|42068.6|42093.5|42073.5|42093.5|42073.5|42088.5|42068.5|6
1724899270000|2024-08-29 02:41:10|42093.4|42073.4|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|1
1724899280000|2024-08-29 02:41:20|42093.5|42073.5|42098.4|42078.4|42098.4|42078.4|42093.5|42073.5|2
1724899290000|2024-08-29 02:41:30|42098.5|42078.5|42103.4|42083.4|42103.4|42083.4|42098.5|42078.5|2
1724899300000|2024-08-29 02:41:40|42101|42081|42105.9|42085.9|42105.9|42085.9|42100.9|42080.9|1
1724899310000|2024-08-29 02:41:50|42108.4|42088.4|42106|42086|42108.4|42088.4|42105.9|42085.9|3
1724899320000|2024-08-29 02:42:00|42108.4|42088.4|42106|42086|42108.4|42088.4|42103.4|42083.4|4
1724899330000|2024-08-29 02:42:10|42103.6|42083.6|42103.4|42083.4|42103.6|42083.6|42103.4|42083.4|3
1724899340000|2024-08-29 02:42:20|42108.4|42088.4|42110.9|42090.9|42110.9|42090.9|42108.4|42088.4|8
1724899350000|2024-08-29 02:42:30|42108.4|42088.4|42105.9|42085.9|42108.4|42088.4|42101|42081|3
1724899360000|2024-08-29 02:42:40|42103.4|42083.4|42113.4|42093.4|42113.4|42093.4|42103.4|42083.4|12
1724899370000|2024-08-29 02:42:50|42115.9|42095.9|42111|42091|42115.9|42095.9|42111|42091|3
1724899380000|2024-08-29 02:43:00|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|42106|42086|2
1724899400000|2024-08-29 02:43:20|42113.5|42093.5|42118.5|42098.5|42118.5|42098.5|42113.5|42093.5|4
1724899410000|2024-08-29 02:43:30|42120.9|42100.9|42123.5|42103.5|42128.5|42108.5|42120.9|42100.9|12
1724899420000|2024-08-29 02:43:40|42126|42106|42125.9|42105.9|42128.5|42108.5|42123.5|42103.5|7
1724899430000|2024-08-29 02:43:50|42126|42106|42130.9|42110.9|42130.9|42110.9|42125.9|42105.9|4
1724899440000|2024-08-29 02:44:00|42128.4|42108.4|42121|42101|42128.5|42108.5|42116|42096|9
1724899450000|2024-08-29 02:44:10|42123.4|42103.4|42121|42101|42123.4|42103.4|42120.9|42100.9|1
1724899460000|2024-08-29 02:44:20|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42118.4|42098.4|1
1724899470000|2024-08-29 02:44:30|42121|42101|42120.9|42100.9|42123.4|42103.4|42120.9|42100.9|5
1724899480000|2024-08-29 02:44:40|42118.5|42098.5|42118.5|42098.5|42123.4|42103.4|42118.5|42098.5|0
1724899490000|2024-08-29 02:44:50|42121|42101|42120.9|42100.9|42121|42101|42116|42096|16
1724899500000|2024-08-29 02:45:00|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|42115.9|42095.9|12
1724899510000|2024-08-29 02:45:10|42120.9|42100.9|42120.9|42100.9|42123.3|42103.3|42120.9|42100.9|4
1724899520000|2024-08-29 02:45:20|42118.4|42098.4|42118.3|42098.3|42120.9|42100.9|42118.3|42098.3|10
1724899530000|2024-08-29 02:45:30|42118.4|42098.4|42118.4|42098.4|42123.4|42103.4|42118.3|42098.3|2
1724899540000|2024-08-29 02:45:40|42118.3|42098.3|42121|42101|42125.8|42105.8|42118.3|42098.3|5
1724899550000|2024-08-29 02:45:50|42120.9|42100.9|42123.4|42103.4|42123.4|42103.4|42120.9|42100.9|0
1724899560000|2024-08-29 02:46:00|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42118.4|42098.4|5
1724899570000|2024-08-29 02:46:10|42118.5|42098.5|42118.3|42098.3|42118.5|42098.5|42118.3|42098.3|1
1724899580000|2024-08-29 02:46:20|42115.8|42095.8|42118.3|42098.3|42118.3|42098.3|42115.8|42095.8|2
1724899590000|2024-08-29 02:46:30|42115.8|42095.8|42110.9|42090.9|42118.3|42098.3|42110.9|42090.9|3
1724899600000|2024-08-29 02:46:40|42108.5|42088.5|42108.3|42088.3|42108.5|42088.5|42108.3|42088.3|0
1724899610000|2024-08-29 02:46:50|42105.9|42085.9|42101|42081|42105.9|42085.9|42101|42081|1
1724899620000|2024-08-29 02:47:00|42103.4|42083.4|42103.5|42083.5|42105.9|42085.9|42101|42081|6
1724899630000|2024-08-29 02:47:10|42105.9|42085.9|42103.4|42083.4|42105.9|42085.9|42101|42081|0
1724899640000|2024-08-29 02:47:20|42103.5|42083.5|42100.9|42080.9|42103.5|42083.5|42100.9|42080.9|7
1724899650000|2024-08-29 02:47:30|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|42098.4|42078.4|2
1724899660000|2024-08-29 02:47:40|42098.4|42078.4|42098.4|42078.4|42100.8|42080.8|42098.3|42078.3|1
1724899670000|2024-08-29 02:47:50|42098.3|42078.3|42095.9|42075.9|42098.3|42078.3|42095.9|42075.9|2
1724899680000|2024-08-29 02:48:00|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|0
1724899690000|2024-08-29 02:48:10|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|2
1724899700000|2024-08-29 02:48:20|42098.4|42078.4|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|0
1724899710000|2024-08-29 02:48:30|42098.4|42078.4|42093.4|42073.4|42098.4|42078.4|42093.4|42073.4|1
1724899720000|2024-08-29 02:48:40|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|1
1724899730000|2024-08-29 02:48:50|42098.4|42078.4|42110.8|42090.8|42110.8|42090.8|42098.4|42078.4|3
1724899740000|2024-08-29 02:49:00|42108.4|42088.4|42110.9|42090.9|42113.4|42093.4|42108.4|42088.4|9
1724899750000|2024-08-29 02:49:10|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42110.9|42090.9|2
1724899760000|2024-08-29 02:49:20|42111|42091|42116|42096|42116|42096|42111|42091|1
1724899770000|2024-08-29 02:49:30|42118.5|42098.5|42120.9|42100.9|42123.4|42103.4|42118.4|42098.4|7
1724899780000|2024-08-29 02:49:40|42118.5|42098.5|42128.4|42108.4|42128.4|42108.4|42118.5|42098.5|4
1724899790000|2024-08-29 02:49:50|42130.9|42110.9|42135.9|42115.9|42135.9|42115.9|42130.9|42110.9|1
1724899800000|2024-08-29 02:50:00|42136|42116|42151|42131|42151|42131|42136|42116|8
1724899810000|2024-08-29 02:50:10|42150.9|42130.9|42151|42131|42155.9|42135.9|42148.5|42128.5|6
1724899820000|2024-08-29 02:50:20|42148.5|42128.5|42143.5|42123.5|42148.5|42128.5|42143.5|42123.5|2
1724899840000|2024-08-29 02:50:40|42141|42121|42145.9|42125.9|42145.9|42125.9|42141|42121|6
1724899850000|2024-08-29 02:50:50|42143.4|42123.4|42141|42121|42145.9|42125.9|42141|42121|1
1724899860000|2024-08-29 02:51:00|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|42140.9|42120.9|2
1724899870000|2024-08-29 02:51:10|42143.4|42123.4|42136|42116|42143.4|42123.4|42136|42116|2
1724899880000|2024-08-29 02:51:20|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|42138.4|42118.4|0
1724899890000|2024-08-29 02:51:30|42140.9|42120.9|42141|42121|42143.4|42123.4|42138.4|42118.4|3
1724899900000|2024-08-29 02:51:40|42140.9|42120.9|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|0
1724899910000|2024-08-29 02:51:50|42140.9|42120.9|42140.9|42120.9|42141|42121|42136|42116|3
1724899920000|2024-08-29 02:52:00|42141|42121|42141|42121|42143.4|42123.4|42141|42121|5
1724899930000|2024-08-29 02:52:10|42140.9|42120.9|42138.5|42118.5|42140.9|42120.9|42138.5|42118.5|1
1724899940000|2024-08-29 02:52:20|42138.4|42118.4|42133.4|42113.4|42138.4|42118.4|42128.5|42108.5|1
1724899950000|2024-08-29 02:52:30|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|1
1724899960000|2024-08-29 02:52:40|42135.9|42115.9|42136|42116|42138.4|42118.4|42135.9|42115.9|0
1724899970000|2024-08-29 02:52:50|42140.9|42120.9|42136|42116|42140.9|42120.9|42136|42116|0
1724899980000|2024-08-29 02:53:00|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|1
1724899990000|2024-08-29 02:53:10|42135.9|42115.9|42131|42111|42136|42116|42131|42111|1
1724900000000|2024-08-29 02:53:20|42133.4|42113.4|42133.4|42113.4|42136|42116|42133.4|42113.4|2
1724900010000|2024-08-29 02:53:30|42131|42111|42130.9|42110.9|42131|42111|42130.9|42110.9|0
1724900020000|2024-08-29 02:53:40|42128.4|42108.4|42123.4|42103.4|42128.4|42108.4|42123.4|42103.4|2
1724900030000|2024-08-29 02:53:50|42121|42101|42121|42101|42123.4|42103.4|42121|42101|1
1724900040000|2024-08-29 02:54:00|42123.4|42103.4|42126|42106|42130.9|42110.9|42123.4|42103.4|6
1724900050000|2024-08-29 02:54:10|42130.9|42110.9|42130.9|42110.9|42130.9|42110.9|42128.4|42108.4|2
1724900060000|2024-08-29 02:54:20|42131|42111|42131|42111|42131|42111|42126|42106|0
1724900070000|2024-08-29 02:54:30|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|0
1724900080000|2024-08-29 02:54:40|42136|42116|42136|42116|42136|42116|42133.4|42113.4|0
1724900090000|2024-08-29 02:54:50|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|5
1724900100000|2024-08-29 02:55:00|42133.5|42113.5|42126|42106|42133.5|42113.5|42126|42106|11
1724900110000|2024-08-29 02:55:10|42128.4|42108.4|42125.9|42105.9|42130.9|42110.9|42125.9|42105.9|4
1724900120000|2024-08-29 02:55:20|42123.4|42103.4|42128.4|42108.4|42130.9|42110.9|42123.4|42103.4|0
1724900130000|2024-08-29 02:55:30|42130.9|42110.9|42128.4|42108.4|42130.9|42110.9|42125.9|42105.9|0
1724900140000|2024-08-29 02:55:40|42130.9|42110.9|42133.3|42113.3|42133.3|42113.3|42126|42106|0
1724900150000|2024-08-29 02:55:50|42130.9|42110.9|42131|42111|42133.4|42113.4|42128.4|42108.4|4
1724900160000|2024-08-29 02:56:00|42130.9|42110.9|42145.9|42125.9|42148.4|42128.4|42130.9|42110.9|7
1724900170000|2024-08-29 02:56:10|42146|42126|42148.4|42128.4|42148.4|42128.4|42146|42126|11
1724900180000|2024-08-29 02:56:20|42151|42131|42151|42131|42151|42131|42151|42131|2
1724900190000|2024-08-29 02:56:30|42153.4|42133.4|42161|42141|42161|42141|42151|42131|73
1724900200000|2024-08-29 02:56:40|42165.9|42145.9|42163.4|42143.4|42168.4|42148.4|42163.4|42143.4|12
1724900210000|2024-08-29 02:56:50|42158.6|42138.6|42158.6|42138.6|42161|42141|42156.1|42136.1|1
1724900220000|2024-08-29 02:57:00|42161|42141|42156|42136|42161|42141|42156|42136|0
1724900230000|2024-08-29 02:57:10|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|42153.6|42133.6|1
1724900240000|2024-08-29 02:57:20|42151.1|42131.1|42151|42131|42151.1|42131.1|42151|42131|1
1724900250000|2024-08-29 02:57:30|42146|42126|42141|42121|42146|42126|42141|42121|5
1724900270000|2024-08-29 02:57:50|42143.4|42123.4|42146|42126|42146|42126|42141|42121|0
1724900280000|2024-08-29 02:58:00|42148.4|42128.4|42146|42126|42148.4|42128.4|42146|42126|2
1724900290000|2024-08-29 02:58:10|42150.9|42130.9|42146|42126|42150.9|42130.9|42146|42126|1
1724900300000|2024-08-29 02:58:20|42146.1|42126.1|42151|42131|42151|42131|42146.1|42126.1|0
1724900310000|2024-08-29 02:58:30|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|1
1724900320000|2024-08-29 02:58:40|42151|42131|42151|42131|42155.9|42135.9|42151|42131|0
1724900330000|2024-08-29 02:58:50|42150.9|42130.9|42151|42131|42151|42131|42150.9|42130.9|0
1724900340000|2024-08-29 02:59:00|42148.6|42128.6|42141.1|42121.1|42148.6|42128.6|42141.1|42121.1|0
1724900350000|2024-08-29 02:59:10|42138.6|42118.6|42136.1|42116.1|42138.6|42118.6|42136.1|42116.1|2
1724900360000|2024-08-29 02:59:20|42140.9|42120.9|42136|42116|42140.9|42120.9|42136|42116|1
1724900370000|2024-08-29 02:59:30|42138.4|42118.4|42140.9|42120.9|42140.9|42120.9|42138.4|42118.4|0
1724900380000|2024-08-29 02:59:40|42136.1|42116.1|42136|42116|42138.5|42118.5|42136|42116|0
1724900390000|2024-08-29 02:59:50|42133.5|42113.5|42136|42116|42136|42116|42133.5|42113.5|1
1724900400000|2024-08-29 03:00:00|42133.5|42113.5|42136|42116|42138.5|42118.5|42133.5|42113.5|0
1724900410000|2024-08-29 03:00:10|42133.5|42113.5|42136|42116|42136|42116|42131.1|42111.1|7
1724900420000|2024-08-29 03:00:20|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|0
1724900430000|2024-08-29 03:00:30|42128.6|42108.6|42126|42106|42128.6|42108.6|42126|42106|4
1724900440000|2024-08-29 03:00:40|42128.5|42108.5|42123.6|42103.6|42130.9|42110.9|42123.6|42103.6|2
1724900450000|2024-08-29 03:00:50|42126|42106|42123.5|42103.5|42126|42106|42123.5|42103.5|0
1724900460000|2024-08-29 03:01:00|42121|42101|42126|42106|42131|42111|42121|42101|3
1724900470000|2024-08-29 03:01:10|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|0
1724900480000|2024-08-29 03:01:20|42126|42106|42126|42106|42131|42111|42126|42106|0
1724900490000|2024-08-29 03:01:30|42131|42111|42136|42116|42138.4|42118.4|42131|42111|1
1724900500000|2024-08-29 03:01:40|42140.8|42120.8|42140.9|42120.9|42140.9|42120.9|42136|42116|2
1724900510000|2024-08-29 03:01:50|42138.5|42118.5|42136|42116|42138.5|42118.5|42136|42116|1
1724900520000|2024-08-29 03:02:00|42133.5|42113.5|42131|42111|42136|42116|42131|42111|0
1724900530000|2024-08-29 03:02:10|42128.5|42108.5|42126|42106|42128.5|42108.5|42126|42106|4
1724900540000|2024-08-29 03:02:20|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1724900550000|2024-08-29 03:02:30|42121|42101|42121|42101|42123.5|42103.5|42121|42101|2
1724900560000|2024-08-29 03:02:40|||||||||2
1724900570000|2024-08-29 03:02:50|42118.5|42098.5|42121|42101|42121|42101|42116|42096|1
1724900580000|2024-08-29 03:03:00|42120.9|42100.9|42116|42096|42121|42101|42116|42096|0
1724900590000|2024-08-29 03:03:10|42118.5|42098.5|42113.5|42093.5|42121|42101|42113.5|42093.5|3
1724900600000|2024-08-29 03:03:20|42111|42091|42118.5|42098.5|42123.4|42103.4|42111|42091|2
1724900610000|2024-08-29 03:03:30|42121|42101|42121|42101|42121|42101|42121|42101|3
1724900620000|2024-08-29 03:03:40|42118.5|42098.5|42118.5|42098.5|42121|42101|42118.5|42098.5|4
1724900630000|2024-08-29 03:03:50|42116|42096|42106|42086|42116|42096|42106|42086|1
1724900640000|2024-08-29 03:04:00|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|42106|42086|2
1724900650000|2024-08-29 03:04:10|42106|42086|42106|42086|42108.5|42088.5|42106|42086|2
1724900660000|2024-08-29 03:04:20|42103.5|42083.5|42106|42086|42106|42086|42103.5|42083.5|3
1724900670000|2024-08-29 03:04:30|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|0
1724900680000|2024-08-29 03:04:40|42101|42081|42101|42081|42101|42081|42101|42081|0
1724900690000|2024-08-29 03:04:50|42098.5|42078.5|42098.5|42078.5|42101|42081|42098.5|42078.5|2
1724900700000|2024-08-29 03:05:00|42100.9|42080.9|42106|42086|42106|42086|42100.9|42080.9|3
1724900710000|2024-08-29 03:05:10|42108.4|42088.4|42111|42091|42111|42091|42106|42086|0
1724900720000|2024-08-29 03:05:20|42108.5|42088.5|42108.5|42088.5|42111|42091|42108.5|42088.5|1
1724900730000|2024-08-29 03:05:30|42111|42091|42111|42091|42111|42091|42108.5|42088.5|0
1724900740000|2024-08-29 03:05:40|42110.9|42090.9|42113.5|42093.5|42113.5|42093.5|42110.9|42090.9|1
1724900750000|2024-08-29 03:05:50|42116|42096|42121|42101|42121|42101|42116|42096|2
1724900760000|2024-08-29 03:06:00|42118.5|42098.5|42126|42106|42126|42106|42116|42096|2
1724900770000|2024-08-29 03:06:10|42128.5|42108.5|42131|42111|42133.5|42113.5|42128.5|42108.5|5
1724900780000|2024-08-29 03:06:20|42128.5|42108.5|42133.5|42113.5|42133.5|42113.5|42128.5|42108.5|5
1724900790000|2024-08-29 03:06:30|42135.9|42115.9|42136|42116|42136|42116|42133.5|42113.5|1
1724900800000|2024-08-29 03:06:40|42133.5|42113.5|42136|42116|42138.5|42118.5|42133.5|42113.5|0
1724900810000|2024-08-29 03:06:50|42133.5|42113.5|42136|42116|42136|42116|42133.5|42113.5|2
1724900820000|2024-08-29 03:07:00|42133.5|42113.5|42131|42111|42133.5|42113.5|42128.5|42108.5|2
1724900830000|2024-08-29 03:07:10|42128.5|42108.5|42131|42111|42131|42111|42126|42106|1
1724900840000|2024-08-29 03:07:20|||||||||1
1724900850000|2024-08-29 03:07:30|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|2
1724900860000|2024-08-29 03:07:40|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|0
1724900870000|2024-08-29 03:07:50|42133.5|42113.5|42136|42116|42136|42116|42133.5|42113.5|1
1724900880000|2024-08-29 03:08:00|42133.5|42113.5|42136|42116|42138.5|42118.5|42133.5|42113.5|1
1724900890000|2024-08-29 03:08:10|42138.5|42118.5|42135.9|42115.9|42138.5|42118.5|42135.9|42115.9|1
1724900900000|2024-08-29 03:08:20|42133.5|42113.5|42126.1|42106.1|42133.5|42113.5|42126.1|42106.1|0
1724900910000|2024-08-29 03:08:30|42126|42106|42126|42106|42126|42106|42126|42106|1
1724900920000|2024-08-29 03:08:40|42123.5|42103.5|42126|42106|42128.5|42108.5|42123.5|42103.5|1
1724900930000|2024-08-29 03:08:50|42128.5|42108.5|42125.9|42105.9|42128.5|42108.5|42125.9|42105.9|1
1724900940000|2024-08-29 03:09:00|42121|42101|42118.5|42098.5|42121|42101|42118.5|42098.5|1
1724900950000|2024-08-29 03:09:10|42116|42096|42118.5|42098.5|42121|42101|42116|42096|0
1724900960000|2024-08-29 03:09:20|42116|42096|42121|42101|42121|42101|42116|42096|0
1724900970000|2024-08-29 03:09:30|||||||||1
1724900980000|2024-08-29 03:09:40|42123.4|42103.4|42123.5|42103.5|42123.5|42103.5|42123.4|42103.4|0
1724900990000|2024-08-29 03:09:50|42121|42101|42121|42101|42123.4|42103.4|42121|42101|1
1724901000000|2024-08-29 03:10:00|42126|42106|42121|42101|42126|42106|42121|42101|2
1724901010000|2024-08-29 03:10:10|42123.5|42103.5|42128.5|42108.5|42128.5|42108.5|42123.5|42103.5|1
1724901020000|2024-08-29 03:10:20|42131|42111|42133.5|42113.5|42133.5|42113.5|42131|42111|0
1724901030000|2024-08-29 03:10:30|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|0
1724901050000|2024-08-29 03:10:50|42133.5|42113.5|42128.5|42108.5|42133.5|42113.5|42128.5|42108.5|1
1724901060000|2024-08-29 03:11:00|42126|42106|42123.5|42103.5|42126|42106|42123.5|42103.5|2
1724901070000|2024-08-29 03:11:10|42125.9|42105.9|42128.4|42108.4|42128.4|42108.4|42125.9|42105.9|0
1724901080000|2024-08-29 03:11:20|42126|42106|42126|42106|42126|42106|42126|42106|0
1724901090000|2024-08-29 03:11:30|42128.5|42108.5|42126.1|42106.1|42128.5|42108.5|42126.1|42106.1|1
1724901100000|2024-08-29 03:11:40|42126|42106|42126.1|42106.1|42131|42111|42126|42106|0
1724901110000|2024-08-29 03:11:50|42126|42106|42126.1|42106.1|42126.1|42106.1|42123.5|42103.5|1
1724901120000|2024-08-29 03:12:00|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|0
1724901130000|2024-08-29 03:12:10|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|0
1724901140000|2024-08-29 03:12:20|42128.5|42108.5|42126|42106|42128.5|42108.5|42126|42106|2
1724901150000|2024-08-29 03:12:30|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|1
1724901160000|2024-08-29 03:12:40|42121.1|42101.1|42116|42096|42121.1|42101.1|42116|42096|1
1724901170000|2024-08-29 03:12:50|42118.5|42098.5|42116|42096|42118.5|42098.5|42116|42096|0
1724901180000|2024-08-29 03:13:00|42118.5|42098.5|42111.1|42091.1|42118.5|42098.5|42111.1|42091.1|0
1724901190000|2024-08-29 03:13:10|42108.6|42088.6|42111|42091|42116|42096|42108.6|42088.6|2
1724901200000|2024-08-29 03:13:20|42108.5|42088.5|42106|42086|42108.5|42088.5|42106|42086|3
1724901240000|2024-08-29 03:14:00|42108.4|42088.4|42111|42091|42111|42091|42106.1|42086.1|0
1724901250000|2024-08-29 03:14:10|42108.5|42088.5|42108.5|42088.5|42111|42091|42108.5|42088.5|1
1724901260000|2024-08-29 03:14:20|42111|42091|42113.5|42093.5|42113.5|42093.5|42111|42091|0
1724901270000|2024-08-29 03:14:30|42111|42091|42113.5|42093.5|42113.5|42093.5|42111|42091|1
1724901280000|2024-08-29 03:14:40|42111|42091|42111|42091|42111|42091|42111|42091|0
1724901290000|2024-08-29 03:14:50|42108.6|42088.6|42111|42091|42111|42091|42108.6|42088.6|1
1724901300000|2024-08-29 03:15:00|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|5
1724901310000|2024-08-29 03:15:10|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|1
1724901320000|2024-08-29 03:15:20|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|2
1724901330000|2024-08-29 03:15:30|42110.9|42090.9|42110.9|42090.9|42111|42091|42106|42086|1
1724901340000|2024-08-29 03:15:40|42111|42091|42106|42086|42111|42091|42106|42086|2
1724901350000|2024-08-29 03:15:50|42103.6|42083.6|42101|42081|42103.6|42083.6|42101|42081|1
1724901360000|2024-08-29 03:16:00|42103.5|42083.5|42106|42086|42106|42086|42103.5|42083.5|0
1724901370000|2024-08-29 03:16:10|42106.1|42086.1|42113.5|42093.5|42113.5|42093.5|42106.1|42086.1|0
1724901390000|2024-08-29 03:16:30|42116|42096|42113.6|42093.6|42116|42096|42113.6|42093.6|0
1724901400000|2024-08-29 03:16:40|42113.5|42093.5|42128.4|42108.4|42128.4|42108.4|42113.5|42093.5|5
1724901410000|2024-08-29 03:16:50|42125.9|42105.9|42126.1|42106.1|42128.5|42108.5|42125.9|42105.9|1
1724901420000|2024-08-29 03:17:00|42126|42106|42123.5|42103.5|42126|42106|42123.5|42103.5|0
1724901430000|2024-08-29 03:17:10|42121|42101|42121|42101|42121|42101|42118.5|42098.5|6
1724901440000|2024-08-29 03:17:20|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|7
1724901450000|2024-08-29 03:17:30|42126|42106|42126|42106|42126|42106|42126|42106|5
1724901460000|2024-08-29 03:17:40|42128.5|42108.5|42126.1|42106.1|42128.5|42108.5|42126.1|42106.1|14
1724901470000|2024-08-29 03:17:50|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42126.1|42106.1|6
1724901480000|2024-08-29 03:18:00|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|2
1724901490000|2024-08-29 03:18:10|42128.5|42108.5|42128.5|42108.5|42131.1|42111.1|42128.5|42108.5|1
1724901500000|2024-08-29 03:18:20|42133.5|42113.5|42136|42116|42136|42116|42131.1|42111.1|5
1724901510000|2024-08-29 03:18:30|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|4
1724901520000|2024-08-29 03:18:40|42131|42111|42131.1|42111.1|42131.1|42111.1|42131|42111|0
1724901530000|2024-08-29 03:18:50|42133.5|42113.5|42131.1|42111.1|42136|42116|42131.1|42111.1|12
1724901540000|2024-08-29 03:19:00|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|16
1724901560000|2024-08-29 03:19:20|42131.1|42111.1|42133.6|42113.6|42136|42116|42131.1|42111.1|13
1724901570000|2024-08-29 03:19:30|42133.5|42113.5|42136.1|42116.1|42136.1|42116.1|42131.1|42111.1|10
1724901580000|2024-08-29 03:19:40|||||||||5
1724901590000|2024-08-29 03:19:50|42141|42121|42136|42116|42141|42121|42136|42116|8
1724901600000|2024-08-29 03:20:00|42136.1|42116.1|42141|42121|42141|42121|42136.1|42116.1|2
1724901610000|2024-08-29 03:20:10|42143.4|42123.4|42143.6|42123.6|42146|42126|42143.4|42123.4|7
1724901620000|2024-08-29 03:20:20|42143.5|42123.5|42143.5|42123.5|42146|42126|42143.5|42123.5|7
1724901630000|2024-08-29 03:20:30|42141.1|42121.1|42136|42116|42141.1|42121.1|42136|42116|9
1724901640000|2024-08-29 03:20:40|42133.6|42113.6|42136|42116|42136|42116|42133.6|42113.6|1
1724901650000|2024-08-29 03:20:50|42141|42121|42146|42126|42146|42126|42141|42121|8
1724901660000|2024-08-29 03:21:00|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.5|42123.5|5
1724901670000|2024-08-29 03:21:10|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|7
1724901680000|2024-08-29 03:21:20|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|42146.1|42126.1|1
1724901690000|2024-08-29 03:21:30|42141|42121|42141|42121|42141|42121|42141|42121|9
1724901700000|2024-08-29 03:21:40|42143.5|42123.5|42148.5|42128.5|42148.5|42128.5|42143.5|42123.5|8
1724901710000|2024-08-29 03:21:50|42146.1|42126.1|42146.1|42126.1|42148.5|42128.5|42146.1|42126.1|0
1724901720000|2024-08-29 03:22:00|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|0
1724901730000|2024-08-29 03:22:10|42146.1|42126.1|42148.5|42128.5|42148.5|42128.5|42146|42126|5
1724901740000|2024-08-29 03:22:20|42146|42126|42156|42136|42156|42136|42146|42126|6
1724901750000|2024-08-29 03:22:30|42151|42131|42151|42131|42151|42131|42151|42131|1
1724901760000|2024-08-29 03:22:40|42156|42136|42146.1|42126.1|42156|42136|42143.6|42123.6|10
1724901770000|2024-08-29 03:22:50|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.6|42123.6|5
1724901780000|2024-08-29 03:23:00|42151|42131|42151|42131|42151|42131|42151|42131|0
1724901790000|2024-08-29 03:23:10|42143.7|42123.7|42146|42126|42146.1|42126.1|42143.7|42123.7|5
1724901800000|2024-08-29 03:23:20|42146.2|42126.2|42151|42131|42151|42131|42146.2|42126.2|10
1724901810000|2024-08-29 03:23:30|42150.9|42130.9|42153.5|42133.5|42156|42136|42146|42126|0
1724901820000|2024-08-29 03:23:40|42156|42136|42156|42136|42158.4|42138.4|42156|42136|7
1724901830000|2024-08-29 03:23:50|42158.5|42138.5|42156|42136|42158.5|42138.5|42156|42136|7
1724901840000|2024-08-29 03:24:00|42155.9|42135.9|42148.5|42128.5|42155.9|42135.9|42143.6|42123.6|10
1724901850000|2024-08-29 03:24:10|42151|42131|42151|42131|42151|42131|42146|42126|6
1724901860000|2024-08-29 03:24:20|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42151|42131|5
1724901870000|2024-08-29 03:24:30|42151|42131|42151|42131|42151|42131|42151|42131|2
1724901880000|2024-08-29 03:24:40|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|7
1724901890000|2024-08-29 03:24:50|42155.9|42135.9|42156|42136|42160.9|42140.9|42155.9|42135.9|11
1724901900000|2024-08-29 03:25:00|42151|42131|42151.1|42131.1|42156|42136|42151|42131|1
1724901910000|2024-08-29 03:25:10|42151|42131|42151|42131|42155.9|42135.9|42151|42131|10
1724901920000|2024-08-29 03:25:20|42153.4|42133.4|42155.9|42135.9|42155.9|42135.9|42151|42131|2
1724901930000|2024-08-29 03:25:30|42156|42136|42166|42146|42166|42146|42156|42136|6
1724901940000|2024-08-29 03:25:40|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42166|42146|0
1724901950000|2024-08-29 03:25:50|42166|42146|42168.5|42148.5|42170.9|42150.9|42166|42146|7
1724901960000|2024-08-29 03:26:00|42171|42151|42171|42151|42171|42151|42168.5|42148.5|8
1724901980000|2024-08-29 03:26:20|||||||||1
1724901990000|2024-08-29 03:26:30|42168.5|42148.5|42168.5|42148.5|42171|42151|42168.5|42148.5|0
1724902010000|2024-08-29 03:26:50|42171|42151|42163.5|42143.5|42171|42151|42163.5|42143.5|9
1724902020000|2024-08-29 03:27:00|42161|42141|42161.1|42141.1|42166|42146|42161|42141|1
1724902030000|2024-08-29 03:27:10|42163.5|42143.5|42166|42146|42166|42146|42161.1|42141.1|1
1724902040000|2024-08-29 03:27:20|42166.1|42146.1|42173.4|42153.4|42173.4|42153.4|42166.1|42146.1|2
1724902050000|2024-08-29 03:27:30|42171|42151|42175.9|42155.9|42175.9|42155.9|42171|42151|0
1724902060000|2024-08-29 03:27:40|42176|42156|42173.5|42153.5|42178.5|42158.5|42173.5|42153.5|3
1724902070000|2024-08-29 03:27:50|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|0
1724902080000|2024-08-29 03:28:00|42171|42151|42166.1|42146.1|42171|42151|42166|42146|1
1724902090000|2024-08-29 03:28:10|42168.6|42148.6|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|0
1724902100000|2024-08-29 03:28:20|42168.6|42148.6|42171|42151|42171|42151|42166.1|42146.1|0
1724902110000|2024-08-29 03:28:30|42168.6|42148.6|42171|42151|42171|42151|42168.6|42148.6|0
1724902120000|2024-08-29 03:28:40|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42171|42151|0
1724902130000|2024-08-29 03:28:50|42171|42151|42168.6|42148.6|42171|42151|42168.6|42148.6|0
1724902140000|2024-08-29 03:29:00|42171|42151|42166.1|42146.1|42171|42151|42166.1|42146.1|2
1724902150000|2024-08-29 03:29:10|42171|42151|42173.6|42153.6|42173.6|42153.6|42171|42151|6
1724902160000|2024-08-29 03:29:20|42171.1|42151.1|42171|42151|42176|42156|42171|42151|1
1724902170000|2024-08-29 03:29:30|42173.6|42153.6|42168.6|42148.6|42176|42156|42166.1|42146.1|2
1724902180000|2024-08-29 03:29:40|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166|42146|1
1724902190000|2024-08-29 03:29:50|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|2
1724902200000|2024-08-29 03:30:00|42171|42151|42171|42151|42171|42151|42168.6|42148.6|2
1724902210000|2024-08-29 03:30:10|42171.1|42151.1|42173.5|42153.5|42173.6|42153.6|42171.1|42151.1|0
1724902220000|2024-08-29 03:30:20|42171.1|42151.1|42171|42151|42173.6|42153.6|42171|42151|0
1724902230000|2024-08-29 03:30:30|42173.5|42153.5|42171|42151|42173.5|42153.5|42171|42151|1
1724902250000|2024-08-29 03:30:50|||||||||1
1724902260000|2024-08-29 03:31:00|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|2
1724902270000|2024-08-29 03:31:10|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|0
1724902280000|2024-08-29 03:31:20|42168.5|42148.5|42166.1|42146.1|42168.5|42148.5|42163.6|42143.6|1
1724902290000|2024-08-29 03:31:30|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42168.5|42148.5|0
1724902300000|2024-08-29 03:31:40|42166.1|42146.1|42171|42151|42171|42151|42166.1|42146.1|2
1724902320000|2024-08-29 03:32:00|42168.6|42148.6|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|0
1724902330000|2024-08-29 03:32:10|42168.5|42148.5|42166.1|42146.1|42168.6|42148.6|42166.1|42146.1|0
1724902340000|2024-08-29 03:32:20|42171|42151|42171|42151|42171|42151|42166.1|42146.1|2
1724902350000|2024-08-29 03:32:30|||||||||1
1724902370000|2024-08-29 03:32:50|42166.1|42146.1|42171|42151|42171|42151|42166.1|42146.1|1
1724902390000|2024-08-29 03:33:10|42173.4|42153.4|42173.5|42153.5|42173.5|42153.5|42173.4|42153.4|0
1724902400000|2024-08-29 03:33:20|42171|42151|42171.1|42151.1|42173.5|42153.5|42171|42151|4
1724902410000|2024-08-29 03:33:30|42171|42151|42171|42151|42171|42151|42168.6|42148.6|1
1724902440000|2024-08-29 03:34:00|42166.1|42146.1|42171|42151|42171|42151|42166.1|42146.1|0
1724902450000|2024-08-29 03:34:10|42168.6|42148.6|42171|42151|42171|42151|42168.6|42148.6|1
1724902470000|2024-08-29 03:34:30|42173.5|42153.5|42171|42151|42173.5|42153.5|42171|42151|1
1724902480000|2024-08-29 03:34:40|42173.5|42153.5|42171|42151|42173.5|42153.5|42171|42151|2
1724902490000|2024-08-29 03:34:50|42168.6|42148.6|42166|42146|42168.6|42148.6|42166|42146|3
1724902500000|2024-08-29 03:35:00|42161|42141|42161|42141|42161|42141|42161|42141|1
1724902510000|2024-08-29 03:35:10|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|0
1724902520000|2024-08-29 03:35:20|42156|42136|42156|42136|42156|42136|42156|42136|2
1724902530000|2024-08-29 03:35:30|42158.5|42138.5|42156.1|42136.1|42158.5|42138.5|42156|42136|3
1724902540000|2024-08-29 03:35:40|42158.5|42138.5|42161|42141|42161|42141|42156|42136|4
1724902550000|2024-08-29 03:35:50|42163.5|42143.5|42168.4|42148.4|42168.4|42148.4|42163.5|42143.5|2
1724902560000|2024-08-29 03:36:00|42166|42146|42168.5|42148.5|42168.5|42148.5|42163.5|42143.5|5
1724902570000|2024-08-29 03:36:10|42171|42151|42171|42151|42171|42151|42171|42151|2
1724902580000|2024-08-29 03:36:20|42176|42156|42178.5|42158.5|42178.5|42158.5|42176|42156|11
1724902590000|2024-08-29 03:36:30|42181|42161|42183.5|42163.5|42183.5|42163.5|42178.5|42158.5|1
1724902620000|2024-08-29 03:37:00|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|0
1724902630000|2024-08-29 03:37:10|42181.1|42161.1|42176.1|42156.1|42181.1|42161.1|42176.1|42156.1|1
1724902640000|2024-08-29 03:37:20|42178.5|42158.5|42178.6|42158.6|42178.6|42158.6|42176.1|42156.1|0
1724902650000|2024-08-29 03:37:30|42176.1|42156.1|42176|42156|42176.1|42156.1|42176|42156|2
1724902660000|2024-08-29 03:37:40|42173.6|42153.6|42176|42156|42176|42156|42173.6|42153.6|0
1724902670000|2024-08-29 03:37:50|42173.5|42153.5|42176|42156|42176|42156|42173.5|42153.5|3
1724902680000|2024-08-29 03:38:00|42178.5|42158.5|42178.6|42158.6|42178.6|42158.6|42178.5|42158.5|3
1724902690000|2024-08-29 03:38:10|42181|42161|42186|42166|42186|42166|42181|42161|1
1724902700000|2024-08-29 03:38:20|42186.1|42166.1|42196|42176|42196|42176|42186.1|42166.1|3
1724902710000|2024-08-29 03:38:30|42198.5|42178.5|42201.1|42181.1|42201.1|42181.1|42198.5|42178.5|2
1724902720000|2024-08-29 03:38:40|42198.6|42178.6|42196|42176|42198.6|42178.6|42196|42176|10
1724902730000|2024-08-29 03:38:50|42196.1|42176.1|42196|42176|42196.1|42176.1|42193.6|42173.6|1
1724902740000|2024-08-29 03:39:00|42193.6|42173.6|42191.1|42171.1|42196|42176|42191.1|42171.1|8
1724902750000|2024-08-29 03:39:10|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|3
1724902760000|2024-08-29 03:39:20|42196|42176|42196|42176|42196|42176|42196|42176|1
1724902770000|2024-08-29 03:39:30|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196|42176|2
1724902780000|2024-08-29 03:39:40|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|0
1724902790000|2024-08-29 03:39:50|42191.2|42171.2|42191.2|42171.2|42193.6|42173.6|42191.2|42171.2|3
1724902800000|2024-08-29 03:40:00|42191.1|42171.1|42191.1|42171.1|42193.5|42173.5|42191.1|42171.1|1
1724902810000|2024-08-29 03:40:10|42191|42171|42191|42171|42191|42171|42191|42171|0
1724902820000|2024-08-29 03:40:20|42193.6|42173.6|42191|42171|42193.6|42173.6|42191|42171|1
1724902840000|2024-08-29 03:40:40|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|6
1724902860000|2024-08-29 03:41:00|42191|42171|42191|42171|42191|42171|42191|42171|1
1724902870000|2024-08-29 03:41:10|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|0
1724902890000|2024-08-29 03:41:30|42196|42176|42196.1|42176.1|42196.1|42176.1|42196|42176|6
1724902900000|2024-08-29 03:41:40|42193.6|42173.6|42198.6|42178.6|42198.6|42178.6|42193.6|42173.6|4
1724902910000|2024-08-29 03:41:50|42198.5|42178.5|42196.1|42176.1|42198.6|42178.6|42193.7|42173.7|5
1724902920000|2024-08-29 03:42:00|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|42196.2|42176.2|2
1724902930000|2024-08-29 03:42:10|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|0
1724902950000|2024-08-29 03:42:30|42193.7|42173.7|42196.1|42176.1|42196.1|42176.1|42193.7|42173.7|1
1724902970000|2024-08-29 03:42:50|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|3
1724903000000|2024-08-29 03:43:20|42191.1|42171.1|42188.6|42168.6|42191.1|42171.1|42188.6|42168.6|1
1724903010000|2024-08-29 03:43:30|42191|42171|42193.6|42173.6|42193.6|42173.6|42191|42171|8
1724903020000|2024-08-29 03:43:40|42191|42171|42193.6|42173.6|42193.6|42173.6|42191|42171|1
1724903030000|2024-08-29 03:43:50|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|0
1724903040000|2024-08-29 03:44:00|42191|42171|42191|42171|42191|42171|42191|42171|0
1724903080000|2024-08-29 03:44:40|||||||||1
1724903090000|2024-08-29 03:44:50|42193.5|42173.5|42193.6|42173.6|42193.6|42173.6|42193.5|42173.5|0
1724903100000|2024-08-29 03:45:00|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|4
1724903130000|2024-08-29 03:45:30|42188.7|42168.7|42191.1|42171.1|42191.1|42171.1|42188.7|42168.7|1
1724903140000|2024-08-29 03:45:40|42188.7|42168.7|42191.1|42171.1|42191.1|42171.1|42188.7|42168.7|0
1724903150000|2024-08-29 03:45:50|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|6
1724903160000|2024-08-29 03:46:00|42191.2|42171.2|42188.6|42168.6|42191.2|42171.2|42188.6|42168.6|1
1724903190000|2024-08-29 03:46:30|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|0
1724903210000|2024-08-29 03:46:50|42183.7|42163.7|42186.1|42166.1|42186.1|42166.1|42183.6|42163.6|1
1724903230000|2024-08-29 03:47:10|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|2
1724903240000|2024-08-29 03:47:20|42183.7|42163.7|42186.1|42166.1|42186.1|42166.1|42183.7|42163.7|6
1724903250000|2024-08-29 03:47:30|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42188.6|42168.6|2
1724903270000|2024-08-29 03:47:50|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|3
1724903280000|2024-08-29 03:48:00|42195.9|42175.9|42198.4|42178.4|42198.4|42178.4|42195.9|42175.9|3
1724903290000|2024-08-29 03:48:10|42198.5|42178.5|42203.6|42183.6|42203.6|42183.6|42198.5|42178.5|11
1724903300000|2024-08-29 03:48:20|42208.5|42188.5|42208.6|42188.6|42208.6|42188.6|42208.5|42188.5|4
1724903320000|2024-08-29 03:48:40|42206.1|42186.1|42208.6|42188.6|42208.6|42188.6|42206.1|42186.1|17
1724903360000|2024-08-29 03:49:20|42211.1|42191.1|42208.6|42188.6|42211.1|42191.1|42208.6|42188.6|1
1724903370000|2024-08-29 03:49:30|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|2
1724903390000|2024-08-29 03:49:50|42208.6|42188.6|42203.6|42183.6|42208.6|42188.6|42203.6|42183.6|4
1724903400000|2024-08-29 03:50:00|42201.2|42181.2|42198.6|42178.6|42201.2|42181.2|42198.6|42178.6|4
1724903410000|2024-08-29 03:50:10|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|0
1724903420000|2024-08-29 03:50:20|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|1
1724903450000|2024-08-29 03:50:50|42196.2|42176.2|42196.1|42176.1|42196.2|42176.2|42196.1|42176.1|0
1724903480000|2024-08-29 03:51:20|42198.6|42178.6|42196.1|42176.1|42198.6|42178.6|42196.1|42176.1|0
1724903490000|2024-08-29 03:51:30|42191.2|42171.2|42186.1|42166.1|42191.2|42171.2|42186.1|42166.1|6
1724903500000|2024-08-29 03:51:40|42183.6|42163.6|42183.6|42163.6|42186.1|42166.1|42183.6|42163.6|0
1724903510000|2024-08-29 03:51:50|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|2
1724903520000|2024-08-29 03:52:00|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|1
1724903530000|2024-08-29 03:52:10|||||||||2
1724903550000|2024-08-29 03:52:30|42181.1|42161.1|42178.6|42158.6|42181.1|42161.1|42178.6|42158.6|0
1724903560000|2024-08-29 03:52:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|2
1724903570000|2024-08-29 03:52:50|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|1
1724903580000|2024-08-29 03:53:00|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|0
1724903600000|2024-08-29 03:53:20|42181.2|42161.2|42183.6|42163.6|42183.6|42163.6|42181.1|42161.1|1
1724903620000|2024-08-29 03:53:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|3
1724903630000|2024-08-29 03:53:50|42178.7|42158.7|42181.1|42161.1|42181.1|42161.1|42178.7|42158.7|2
1724903650000|2024-08-29 03:54:10|42178.7|42158.7|42178.6|42158.6|42178.7|42158.7|42178.6|42158.6|0
1724903670000|2024-08-29 03:54:30|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|1
1724903680000|2024-08-29 03:54:40|42178.6|42158.6|42181.1|42161.1|42181.1|42161.1|42178.6|42158.6|0
1724903690000|2024-08-29 03:54:50|42178.6|42158.6|42181.1|42161.1|42181.1|42161.1|42178.6|42158.6|1
1724903710000|2024-08-29 03:55:10|42178.6|42158.6|42183.6|42163.6|42183.6|42163.6|42178.6|42158.6|4
1724903720000|2024-08-29 03:55:20|||||||||2
1724903730000|2024-08-29 03:55:30|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|5
1724903750000|2024-08-29 03:55:50|42188.6|42168.6|42186.1|42166.1|42188.6|42168.6|42186.1|42166.1|0
1724903760000|2024-08-29 03:56:00|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|42188.6|42168.6|1
1724903770000|2024-08-29 03:56:10|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|1
1724903780000|2024-08-29 03:56:20|42193.6|42173.6|42191.1|42171.1|42193.6|42173.6|42191.1|42171.1|6
1724903800000|2024-08-29 03:56:40|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|0
1724903810000|2024-08-29 03:56:50|42193.7|42173.7|42191.1|42171.1|42193.7|42173.7|42191.1|42171.1|2
1724903820000|2024-08-29 03:57:00|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|0
1724903830000|2024-08-29 03:57:10|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|0
1724903840000|2024-08-29 03:57:20|||||||||1
1724903860000|2024-08-29 03:57:40|||||||||5
1724903870000|2024-08-29 03:57:50|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|0
1724903880000|2024-08-29 03:58:00|42198.5|42178.5|42198.6|42178.6|42198.6|42178.6|42196.2|42176.2|0
1724903910000|2024-08-29 03:58:30|||||||||2
1724903930000|2024-08-29 03:58:50|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|1
1724903970000|2024-08-29 03:59:30|42201.2|42181.2|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|2
1724903990000|2024-08-29 03:59:50|||||||||2
1724904000000|2024-08-29 04:00:00|42201.2|42181.2|42208.7|42188.7|42208.7|42188.7|42201.2|42181.2|16
1724904020000|2024-08-29 04:00:20|42206.1|42186.1|42208.7|42188.7|42208.7|42188.7|42206.1|42186.1|3
1724904030000|2024-08-29 04:00:30|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|2
1724904060000|2024-08-29 04:01:00|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|1
1724904070000|2024-08-29 04:01:10|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|6
1724904090000|2024-08-29 04:01:30|42208.5|42188.5|42203.7|42183.7|42208.7|42188.7|42203.7|42183.7|3
1724904100000|2024-08-29 04:01:40|||||||||3
1724904110000|2024-08-29 04:01:50|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|42206.1|42186.1|1
1724904120000|2024-08-29 04:02:00|42208.6|42188.6|42208.7|42188.7|42208.7|42188.7|42208.6|42188.6|2
1724904130000|2024-08-29 04:02:10|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|42211.1|42191.1|1
1724904140000|2024-08-29 04:02:20|42213.6|42193.6|42213.7|42193.7|42213.7|42193.7|42213.6|42193.6|0
1724904160000|2024-08-29 04:02:40|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|8
1724904170000|2024-08-29 04:02:50|42218.7|42198.7|42223.7|42203.7|42223.7|42203.7|42218.7|42198.7|1
1724904180000|2024-08-29 04:03:00|42233.6|42213.6|42238.7|42218.7|42238.7|42218.7|42233.6|42213.6|7
1724904200000|2024-08-29 04:03:20|||||||||2
1724904210000|2024-08-29 04:03:30|42241.1|42221.1|42241.2|42221.2|42241.2|42221.2|42241.1|42221.1|0
1724904220000|2024-08-29 04:03:40|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|5
1724904250000|2024-08-29 04:04:10|42241.1|42221.1|42236.2|42216.2|42241.2|42221.2|42236.2|42216.2|7
1724904270000|2024-08-29 04:04:30|||||||||1
1724904280000|2024-08-29 04:04:40|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|0
1724904290000|2024-08-29 04:04:50|42233.7|42213.7|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|2
1724904300000|2024-08-29 04:05:00|42231.2|42211.2|42226.2|42206.2|42231.2|42211.2|42223.7|42203.7|7
1724904310000|2024-08-29 04:05:10|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|5
1724904320000|2024-08-29 04:05:20|||||||||2
1724904330000|2024-08-29 04:05:30|42233.6|42213.6|42231.2|42211.2|42233.6|42213.6|42231.2|42211.2|9
1724904340000|2024-08-29 04:05:40|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1724904360000|2024-08-29 04:06:00|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|3
1724904370000|2024-08-29 04:06:10|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1724904380000|2024-08-29 04:06:20|42231.2|42211.2|42228.7|42208.7|42231.2|42211.2|42228.7|42208.7|3
1724904400000|2024-08-29 04:06:40|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|0
1724904430000|2024-08-29 04:07:10|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|4
1724904440000|2024-08-29 04:07:20|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|2
1724904450000|2024-08-29 04:07:30|42228.7|42208.7|42231.2|42211.2|42231.2|42211.2|42228.7|42208.7|1
1724904460000|2024-08-29 04:07:40|42233.7|42213.7|42243.7|42223.7|42243.7|42223.7|42233.7|42213.7|10
1724904470000|2024-08-29 04:07:50|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|2
1724904480000|2024-08-29 04:08:00|42241.3|42221.3|42238.8|42218.8|42241.3|42221.3|42238.8|42218.8|0
1724904510000|2024-08-29 04:08:30|||||||||1
1724904520000|2024-08-29 04:08:40|||||||||1
1724904530000|2024-08-29 04:08:50|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|4
1724904550000|2024-08-29 04:09:10|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|0
1724904570000|2024-08-29 04:09:30|42236.2|42216.2|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|0
1724904580000|2024-08-29 04:09:40|42236.2|42216.2|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|0
1724904590000|2024-08-29 04:09:50|42231.3|42211.3|42226.2|42206.2|42231.3|42211.3|42226.2|42206.2|6
1724904600000|2024-08-29 04:10:00|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|0
1724904610000|2024-08-29 04:10:10|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1724904620000|2024-08-29 04:10:20|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|1
1724904640000|2024-08-29 04:10:40|42231.3|42211.3|42238.7|42218.7|42238.7|42218.7|42231.3|42211.3|2
1724904650000|2024-08-29 04:10:50|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|42243.6|42223.6|4
1724904660000|2024-08-29 04:11:00|42243.7|42223.7|42248.6|42228.6|42248.6|42228.6|42243.7|42223.7|5
1724904670000|2024-08-29 04:11:10|42246.1|42226.1|42253.5|42233.5|42253.5|42233.5|42246.1|42226.1|2
1724904680000|2024-08-29 04:11:20|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|0
1724904690000|2024-08-29 04:11:30|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|4
1724904700000|2024-08-29 04:11:40|42251.1|42231.1|42248.7|42228.7|42251.1|42231.1|42248.6|42228.6|5
1724904710000|2024-08-29 04:11:50|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|4
1724904720000|2024-08-29 04:12:00|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|0
1724904730000|2024-08-29 04:12:10|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|1
1724904740000|2024-08-29 04:12:20|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|1
1724904780000|2024-08-29 04:13:00|||||||||1
1724904790000|2024-08-29 04:13:10|42241.1|42221.1|42241.2|42221.2|42241.2|42221.2|42241.1|42221.1|0
1724904800000|2024-08-29 04:13:20|||||||||5
1724904820000|2024-08-29 04:13:40|||||||||3
1724904850000|2024-08-29 04:14:10|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|5
1724904860000|2024-08-29 04:14:20|42236.3|42216.3|42236.2|42216.2|42236.3|42216.3|42236.2|42216.2|0
1724904880000|2024-08-29 04:14:40|42233.8|42213.8|42233.7|42213.7|42233.8|42213.8|42233.7|42213.7|0
1724904900000|2024-08-29 04:15:00|||||||||6
1724904990000|2024-08-29 04:16:30|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|42231.3|42211.3|1
1724905030000|2024-08-29 04:17:10|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|0
1724905040000|2024-08-29 04:17:20|42231.2|42211.2|42233.7|42213.7|42233.7|42213.7|42231.2|42211.2|0
1724905050000|2024-08-29 04:17:30|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|4
1724905070000|2024-08-29 04:17:50|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|2
1724905080000|2024-08-29 04:18:00|42236.3|42216.3|42236.2|42216.2|42238.7|42218.7|42236.2|42216.2|1
1724905110000|2024-08-29 04:18:30|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|2
1724905130000|2024-08-29 04:18:50|42236.3|42216.3|42238.7|42218.7|42238.7|42218.7|42236.2|42216.2|0
1724905150000|2024-08-29 04:19:10|42236.2|42216.2|42236.2|42216.2|42238.7|42218.7|42236.2|42216.2|0
1724905180000|2024-08-29 04:19:40|||||||||1
1724905190000|2024-08-29 04:19:50|42238.7|42218.7|42233.8|42213.8|42238.7|42218.7|42233.8|42213.8|1
1724905200000|2024-08-29 04:20:00|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|0
1724905230000|2024-08-29 04:20:30|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|0
1724905240000|2024-08-29 04:20:40|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|0
1724905250000|2024-08-29 04:20:50|42233.7|42213.7|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|0
1724905260000|2024-08-29 04:21:00|42231.3|42211.3|42233.7|42213.7|42233.7|42213.7|42231.2|42211.2|0
1724905270000|2024-08-29 04:21:10|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|1
1724905280000|2024-08-29 04:21:20|||||||||1
1724905340000|2024-08-29 04:22:20|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|0
1724905350000|2024-08-29 04:22:30|42236.2|42216.2|42233.7|42213.7|42236.2|42216.2|42233.7|42213.7|0
1724905370000|2024-08-29 04:22:50|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|1
1724905410000|2024-08-29 04:23:30|42233.7|42213.7|42231.2|42211.2|42233.7|42213.7|42231.2|42211.2|1
1724905460000|2024-08-29 04:24:20|||||||||1
1724905470000|2024-08-29 04:24:30|||||||||1
1724905480000|2024-08-29 04:24:40|||||||||1
1724905490000|2024-08-29 04:24:50|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|3
1724905500000|2024-08-29 04:25:00|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|2
1724905510000|2024-08-29 04:25:10|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|0
1724905520000|2024-08-29 04:25:20|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|0
1724905530000|2024-08-29 04:25:30|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42223.8|42203.8|0
1724905540000|2024-08-29 04:25:40|42221.4|42201.4|42221.4|42201.4|42223.8|42203.8|42221.4|42201.4|0
1724905570000|2024-08-29 04:26:10|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|0
1724905610000|2024-08-29 04:26:50|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|0
1724905620000|2024-08-29 04:27:00|||||||||5
1724905630000|2024-08-29 04:27:10|||||||||5
1724905640000|2024-08-29 04:27:20|||||||||1
1724905710000|2024-08-29 04:28:30|||||||||1
1724905720000|2024-08-29 04:28:40|42221.2|42201.2|42221.3|42201.3|42221.3|42201.3|42221.2|42201.2|1
1724905740000|2024-08-29 04:29:00|42221.2|42201.2|42218.8|42198.8|42221.2|42201.2|42218.8|42198.8|0
1724905750000|2024-08-29 04:29:10|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|0
1724905760000|2024-08-29 04:29:20|42218.8|42198.8|42223.8|42203.8|42223.8|42203.8|42218.8|42198.8|2
1724905780000|2024-08-29 04:29:40|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|0
1724905790000|2024-08-29 04:29:50|42223.8|42203.8|42221.3|42201.3|42223.8|42203.8|42221.3|42201.3|0
1724905800000|2024-08-29 04:30:00|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|0
1724905810000|2024-08-29 04:30:10|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|1
1724905840000|2024-08-29 04:30:40|||||||||1
1724905870000|2024-08-29 04:31:10|42223.8|42203.8|42221.3|42201.3|42223.8|42203.8|42221.3|42201.3|2
1724905900000|2024-08-29 04:31:40|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|0
1724905910000|2024-08-29 04:31:50|42221.4|42201.4|42226.2|42206.2|42226.2|42206.2|42221.4|42201.4|5
1724905920000|2024-08-29 04:32:00|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|0
1724905930000|2024-08-29 04:32:10|42223.8|42203.8|42226.3|42206.3|42226.3|42206.3|42223.8|42203.8|1
1724905940000|2024-08-29 04:32:20|||||||||3
1724905970000|2024-08-29 04:32:50|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|1
1724906000000|2024-08-29 04:33:20|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1724906010000|2024-08-29 04:33:30|42226.3|42206.3|42231.2|42211.2|42231.3|42211.3|42226.3|42206.3|1
1724906020000|2024-08-29 04:33:40|42228.8|42208.8|42231.2|42211.2|42231.2|42211.2|42228.8|42208.8|0
1724906030000|2024-08-29 04:33:50|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|0
1724906040000|2024-08-29 04:34:00|42226.2|42206.2|42221.3|42201.3|42226.2|42206.2|42221.3|42201.3|3
1724906050000|2024-08-29 04:34:10|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42218.8|42198.8|0
1724906060000|2024-08-29 04:34:20|42221.3|42201.3|42218.8|42198.8|42221.3|42201.3|42218.8|42198.8|0
1724906070000|2024-08-29 04:34:30|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724906080000|2024-08-29 04:34:40|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|0
1724906090000|2024-08-29 04:34:50|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|4
1724906100000|2024-08-29 04:35:00|||||||||1
1724906110000|2024-08-29 04:35:10|42213.8|42193.8|42216.2|42196.2|42216.2|42196.2|42213.8|42193.8|1
1724906120000|2024-08-29 04:35:20|42213.8|42193.8|42216.2|42196.2|42216.2|42196.2|42213.8|42193.8|1
1724906130000|2024-08-29 04:35:30|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724906140000|2024-08-29 04:35:40|42213.8|42193.8|42216.2|42196.2|42216.2|42196.2|42213.8|42193.8|0
1724906150000|2024-08-29 04:35:50|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1724906190000|2024-08-29 04:36:30|||||||||1
1724906200000|2024-08-29 04:36:40|||||||||1
1724906220000|2024-08-29 04:37:00|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42208.9|42188.9|2
1724906260000|2024-08-29 04:37:40|42208.9|42188.9|42211.3|42191.3|42211.3|42191.3|42208.9|42188.9|0
1724906270000|2024-08-29 04:37:50|42213.8|42193.8|42208.8|42188.8|42213.8|42193.8|42208.8|42188.8|5
1724906280000|2024-08-29 04:38:00|42206.3|42186.3|42206.3|42186.3|42206.3|42186.3|42206.3|42186.3|10
1724906290000|2024-08-29 04:38:10|42206.4|42186.4|42211.3|42191.3|42211.3|42191.3|42206.4|42186.4|4
1724906330000|2024-08-29 04:38:50|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|42211.4|42191.4|4
1724906350000|2024-08-29 04:39:10|42213.9|42193.9|42216.3|42196.3|42216.3|42196.3|42213.9|42193.9|3
1724906360000|2024-08-29 04:39:20|42218.7|42198.7|42218.8|42198.8|42218.8|42198.8|42218.7|42198.7|0
1724906390000|2024-08-29 04:39:50|42221.2|42201.2|42218.8|42198.8|42221.2|42201.2|42218.8|42198.8|1
1724906400000|2024-08-29 04:40:00|42216.4|42196.4|42218.7|42198.7|42218.7|42198.7|42216.3|42196.3|0
1724906410000|2024-08-29 04:40:10|42218.8|42198.8|42218.8|42198.8|42221.2|42201.2|42216.3|42196.3|1
1724906420000|2024-08-29 04:40:20|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724906460000|2024-08-29 04:41:00|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|0
1724906480000|2024-08-29 04:41:20|42218.8|42198.8|42221.2|42201.2|42221.2|42201.2|42218.8|42198.8|0
1724906490000|2024-08-29 04:41:30|42216.4|42196.4|42216.3|42196.3|42216.4|42196.4|42216.3|42196.3|0
1724906530000|2024-08-29 04:42:10|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|0
1724906540000|2024-08-29 04:42:20|42216.4|42196.4|42216.3|42196.3|42216.4|42196.4|42216.3|42196.3|1
1724906560000|2024-08-29 04:42:40|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|2
1724906610000|2024-08-29 04:43:30|||||||||2
1724906630000|2024-08-29 04:43:50|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|1
1724906690000|2024-08-29 04:44:50|42221.3|42201.3|42216.4|42196.4|42221.3|42201.3|42216.4|42196.4|1
1724906700000|2024-08-29 04:45:00|42216.3|42196.3|42221.3|42201.3|42221.3|42201.3|42216.3|42196.3|0
1724906710000|2024-08-29 04:45:10|42218.8|42198.8|42221.3|42201.3|42221.3|42201.3|42218.8|42198.8|0
1724906720000|2024-08-29 04:45:20|42218.8|42198.8|42216.3|42196.3|42218.8|42198.8|42216.3|42196.3|1
1724906730000|2024-08-29 04:45:30|42218.7|42198.7|42218.8|42198.8|42218.8|42198.8|42218.7|42198.7|0
1724906760000|2024-08-29 04:46:00|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724906770000|2024-08-29 04:46:10|42218.7|42198.7|42218.8|42198.8|42218.8|42198.8|42218.7|42198.7|1
1724906800000|2024-08-29 04:46:40|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|3
1724906830000|2024-08-29 04:47:10|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1724906840000|2024-08-29 04:47:20|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|4
1724906850000|2024-08-29 04:47:30|42213.8|42193.8|42216.3|42196.3|42216.3|42196.3|42213.8|42193.8|3
1724906860000|2024-08-29 04:47:40|42213.8|42193.8|42216.3|42196.3|42216.3|42196.3|42213.8|42193.8|0
1724906870000|2024-08-29 04:47:50|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1724906890000|2024-08-29 04:48:10|||||||||3
1724906900000|2024-08-29 04:48:20|42211.4|42191.4|42206.3|42186.3|42211.4|42191.4|42206.3|42186.3|4
1724906950000|2024-08-29 04:49:10|42206.4|42186.4|42208.8|42188.8|42208.8|42188.8|42206.4|42186.4|3
1724906970000|2024-08-29 04:49:30|42206.3|42186.3|42211.3|42191.3|42211.3|42191.3|42206.3|42186.3|1
1724906980000|2024-08-29 04:49:40|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|0
1724906990000|2024-08-29 04:49:50|42211.3|42191.3|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|0
1724907000000|2024-08-29 04:50:00|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|1
1724907010000|2024-08-29 04:50:10|||||||||1
1724907020000|2024-08-29 04:50:20|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1724907040000|2024-08-29 04:50:40|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724907070000|2024-08-29 04:51:10|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|1
1724907080000|2024-08-29 04:51:20|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|0
1724907090000|2024-08-29 04:51:30|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42213.9|42193.9|1
1724907140000|2024-08-29 04:52:20|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|42213.8|42193.8|1
1724907150000|2024-08-29 04:52:30|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|0
1724907160000|2024-08-29 04:52:40|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|0
1724907200000|2024-08-29 04:53:20|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|2
1724907220000|2024-08-29 04:53:40|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|0
1724907240000|2024-08-29 04:54:00|||||||||2
1724907270000|2024-08-29 04:54:30|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|0
1724907280000|2024-08-29 04:54:40|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|2
1724907310000|2024-08-29 04:55:10|42226.4|42206.4|42223.9|42203.9|42226.4|42206.4|42223.9|42203.9|1
1724907330000|2024-08-29 04:55:30|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|1
1724907360000|2024-08-29 04:56:00|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|0
1724907370000|2024-08-29 04:56:10|42228.8|42208.8|42226.4|42206.4|42228.9|42208.9|42226.4|42206.4|0
1724907380000|2024-08-29 04:56:20|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|42223.9|42203.9|3
1724907400000|2024-08-29 04:56:40|42221.4|42201.4|42223.9|42203.9|42223.9|42203.9|42221.4|42201.4|1
1724907410000|2024-08-29 04:56:50|||||||||1
1724907420000|2024-08-29 04:57:00|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|1
1724907440000|2024-08-29 04:57:20|42223.9|42203.9|42226.3|42206.3|42226.3|42206.3|42223.9|42203.9|0
1724907450000|2024-08-29 04:57:30|42223.9|42203.9|42228.9|42208.9|42228.9|42208.9|42223.9|42203.9|1
1724907460000|2024-08-29 04:57:40|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|0
1724907470000|2024-08-29 04:57:50|42226.3|42206.3|42223.9|42203.9|42226.3|42206.3|42223.9|42203.9|0
1724907480000|2024-08-29 04:58:00|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|0
1724907500000|2024-08-29 04:58:20|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|0
1724907520000|2024-08-29 04:58:40|42228.9|42208.9|42226.4|42206.4|42228.9|42208.9|42226.4|42206.4|0
1724907540000|2024-08-29 04:59:00|42228.9|42208.9|42228.9|42208.9|42228.9|42208.9|42226.4|42206.4|2
1724907560000|2024-08-29 04:59:20|||||||||3
1724907590000|2024-08-29 04:59:50|||||||||2
1724907600000|2024-08-29 05:00:00|42226.4|42206.4|42206.3|42186.3|42226.4|42206.4|42196.4|42176.4|29
1724907610000|2024-08-29 05:00:10|42206.4|42186.4|42208.9|42188.9|42213.8|42193.8|42206.4|42186.4|2
1724907620000|2024-08-29 05:00:20|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|42208.8|42188.8|1
1724907630000|2024-08-29 05:00:30|42203.9|42183.9|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|3
1724907640000|2024-08-29 05:00:40|42198.9|42178.9|42201.4|42181.4|42201.4|42181.4|42198.9|42178.9|4
1724907660000|2024-08-29 05:01:00|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|42216.3|42196.3|7
1724907670000|2024-08-29 05:01:10|42216.4|42196.4|42223.8|42203.8|42223.8|42203.8|42216.4|42196.4|6
1724907680000|2024-08-29 05:01:20|42226.3|42206.3|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|6
1724907690000|2024-08-29 05:01:30|42226.3|42206.3|42226.3|42206.3|42226.4|42206.4|42223.9|42203.9|3
1724907700000|2024-08-29 05:01:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42226.4|42206.4|0
1724907710000|2024-08-29 05:01:50|||||||||1
1724907750000|2024-08-29 05:02:30|||||||||3
1724907760000|2024-08-29 05:02:40|||||||||1
1724907770000|2024-08-29 05:02:50|42226.4|42206.4|42231.3|42211.3|42231.3|42211.3|42226.4|42206.4|0
1724907780000|2024-08-29 05:03:00|||||||||2
1724907800000|2024-08-29 05:03:20|42228.9|42208.9|42228.8|42208.8|42228.9|42208.9|42228.8|42208.8|0
1724907810000|2024-08-29 05:03:30|42228.9|42208.9|42231.3|42211.3|42231.3|42211.3|42228.9|42208.9|1
1724907820000|2024-08-29 05:03:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|0
1724907840000|2024-08-29 05:04:00|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|1
1724907850000|2024-08-29 05:04:10|42228.8|42208.8|42226.3|42206.3|42228.8|42208.8|42226.3|42206.3|0
1724907860000|2024-08-29 05:04:20|42223.9|42203.9|42223.8|42203.8|42223.9|42203.9|42223.8|42203.8|5
1724907870000|2024-08-29 05:04:30|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|1
1724907890000|2024-08-29 05:04:50|42216.3|42196.3|42211.3|42191.3|42216.3|42196.3|42211.3|42191.3|3
1724907900000|2024-08-29 05:05:00|42213.8|42193.8|42211.3|42191.3|42213.8|42193.8|42211.3|42191.3|4
1724907910000|2024-08-29 05:05:10|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|42208.9|42188.9|1
1724907920000|2024-08-29 05:05:20|42211.3|42191.3|42208.8|42188.8|42211.3|42191.3|42208.8|42188.8|0
1724907930000|2024-08-29 05:05:30|42206.4|42186.4|42206.3|42186.3|42206.4|42186.4|42206.3|42186.3|0
1724907940000|2024-08-29 05:05:40|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|1
1724907960000|2024-08-29 05:06:00|42203.9|42183.9|42206.3|42186.3|42206.3|42186.3|42203.9|42183.9|0
1724907980000|2024-08-29 05:06:20|42203.9|42183.9|42203.9|42183.9|42203.9|42183.9|42203.9|42183.9|11
1724907990000|2024-08-29 05:06:30|42206.3|42186.3|42206.4|42186.4|42206.4|42186.4|42203.9|42183.9|2
1724908000000|2024-08-29 05:06:40|42201.5|42181.5|42196.5|42176.5|42201.5|42181.5|42196.5|42176.5|16
1724908010000|2024-08-29 05:06:50|42194|42174|42194|42174|42194|42174|42194|42174|2
1724908020000|2024-08-29 05:07:00|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|42196.5|42176.5|2
1724908030000|2024-08-29 05:07:10|42198.8|42178.8|42198.9|42178.9|42198.9|42178.9|42196.4|42176.4|3
1724908040000|2024-08-29 05:07:20|42196.4|42176.4|42196.4|42176.4|42196.5|42176.5|42196.4|42176.4|1
1724908050000|2024-08-29 05:07:30|||||||||2
1724908060000|2024-08-29 05:07:40|42194|42174|42196.4|42176.4|42196.4|42176.4|42194|42174|1
1724908070000|2024-08-29 05:07:50|42196.3|42176.3|42194|42174|42196.4|42176.4|42193.9|42173.9|0
1724908080000|2024-08-29 05:08:00|42196.4|42176.4|42201.3|42181.3|42201.3|42181.3|42196.4|42176.4|2
1724908090000|2024-08-29 05:08:10|||||||||1
1724908110000|2024-08-29 05:08:30|42196.4|42176.4|42196.3|42176.3|42196.4|42176.4|42196.3|42176.3|2
1724908120000|2024-08-29 05:08:40|42196.4|42176.4|42196.3|42176.3|42196.4|42176.4|42196.3|42176.3|0
1724908130000|2024-08-29 05:08:50|42196.4|42176.4|42196.5|42176.5|42198.9|42178.9|42196.3|42176.3|0
1724908140000|2024-08-29 05:09:00|42196.4|42176.4|42198.9|42178.9|42198.9|42178.9|42196.4|42176.4|0
1724908150000|2024-08-29 05:09:10|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|1
1724908170000|2024-08-29 05:09:30|42198.9|42178.9|42201.3|42181.3|42201.3|42181.3|42198.9|42178.9|0
1724908180000|2024-08-29 05:09:40|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|1
1724908190000|2024-08-29 05:09:50|42203.9|42183.9|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|1
1724908200000|2024-08-29 05:10:00|42203.8|42183.8|42206.3|42186.3|42206.3|42186.3|42203.8|42183.8|1
1724908210000|2024-08-29 05:10:10|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|42206.4|42186.4|0
1724908230000|2024-08-29 05:10:30|42208.8|42188.8|42201.5|42181.5|42208.9|42188.9|42201.5|42181.5|5
1724908240000|2024-08-29 05:10:40|42203.9|42183.9|42201.4|42181.4|42203.9|42183.9|42201.4|42181.4|2
1724908250000|2024-08-29 05:10:50|42203.9|42183.9|42201.5|42181.5|42203.9|42183.9|42201.5|42181.5|0
1724908260000|2024-08-29 05:11:00|42201.4|42181.4|42206.4|42186.4|42206.4|42186.4|42201.4|42181.4|7
1724908270000|2024-08-29 05:11:10|42204|42184|42206.4|42186.4|42206.4|42186.4|42204|42184|0
1724908280000|2024-08-29 05:11:20|42208.9|42188.9|42209|42189|42209|42189|42208.9|42188.9|1
1724908300000|2024-08-29 05:11:40|42211.4|42191.4|42213.9|42193.9|42213.9|42193.9|42209|42189|6
1724908310000|2024-08-29 05:11:50|42214|42194|42223.9|42203.9|42223.9|42203.9|42214|42194|4
1724908320000|2024-08-29 05:12:00|42224|42204|42228.9|42208.9|42228.9|42208.9|42223.9|42203.9|7
1724908330000|2024-08-29 05:12:10|||||||||1
1724908340000|2024-08-29 05:12:20|||||||||6
1724908350000|2024-08-29 05:12:30|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|42231.4|42211.4|3
1724908360000|2024-08-29 05:12:40|||||||||2
1724908370000|2024-08-29 05:12:50|||||||||1
1724908380000|2024-08-29 05:13:00|42228.9|42208.9|42218.9|42198.9|42228.9|42208.9|42218.9|42198.9|3
1724908390000|2024-08-29 05:13:10|42216.5|42196.5|42216.4|42196.4|42218.9|42198.9|42216.4|42196.4|2
1724908400000|2024-08-29 05:13:20|42218.9|42198.9|42216.4|42196.4|42218.9|42198.9|42216.4|42196.4|1
1724908410000|2024-08-29 05:13:30|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|1
1724908420000|2024-08-29 05:13:40|42216.4|42196.4|42211.5|42191.5|42216.4|42196.4|42211.5|42191.5|2
1724908430000|2024-08-29 05:13:50|42213.9|42193.9|42213.9|42193.9|42216.4|42196.4|42213.9|42193.9|0
1724908440000|2024-08-29 05:14:00|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42211.4|42191.4|1
1724908450000|2024-08-29 05:14:10|42213.9|42193.9|42216.4|42196.4|42216.4|42196.4|42213.9|42193.9|0
1724908470000|2024-08-29 05:14:30|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|0
1724908480000|2024-08-29 05:14:40|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42213.9|42193.9|0
1724908490000|2024-08-29 05:14:50|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|1
1724908500000|2024-08-29 05:15:00|42211.5|42191.5|42213.9|42193.9|42213.9|42193.9|42211.4|42191.4|0
1724908520000|2024-08-29 05:15:20|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|1
1724908530000|2024-08-29 05:15:30|||||||||1
1724908550000|2024-08-29 05:15:50|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|0
1724908560000|2024-08-29 05:16:00|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|3
1724908570000|2024-08-29 05:16:10|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|3
1724908580000|2024-08-29 05:16:20|||||||||3
1724908590000|2024-08-29 05:16:30|42221.4|42201.4|42223.9|42203.9|42223.9|42203.9|42221.4|42201.4|1
1724908600000|2024-08-29 05:16:40|42226.4|42206.4|42238.9|42218.9|42238.9|42218.9|42226.4|42206.4|11
1724908610000|2024-08-29 05:16:50|42239|42219|42241.5|42221.5|42241.5|42221.5|42239|42219|0
1724908620000|2024-08-29 05:17:00|42243.9|42223.9|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|5
1724908630000|2024-08-29 05:17:10|42251.4|42231.4|42256.4|42236.4|42256.4|42236.4|42251.4|42231.4|6
1724908640000|2024-08-29 05:17:20|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|5
1724908650000|2024-08-29 05:17:30|42251.4|42231.4|42256.4|42236.4|42256.4|42236.4|42251.4|42231.4|2
1724908660000|2024-08-29 05:17:40|42253.9|42233.9|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|3
1724908670000|2024-08-29 05:17:50|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|1
1724908680000|2024-08-29 05:18:00|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|1
1724908700000|2024-08-29 05:18:20|42251.5|42231.5|42253.9|42233.9|42253.9|42233.9|42251.5|42231.5|3
1724908720000|2024-08-29 05:18:40|42256.4|42236.4|42271.4|42251.4|42271.4|42251.4|42256.4|42236.4|32
1724908730000|2024-08-29 05:18:50|42271.5|42251.5|42276.4|42256.4|42276.4|42256.4|42271.5|42251.5|8
1724908740000|2024-08-29 05:19:00|42281.4|42261.4|42288.9|42268.9|42291.4|42271.4|42281.4|42261.4|46
1724908750000|2024-08-29 05:19:10|42289|42269|42283.9|42263.9|42289|42269|42283.9|42263.9|7
1724908760000|2024-08-29 05:19:20|42281.4|42261.4|42278.9|42258.9|42281.4|42261.4|42278.9|42258.9|1
1724908770000|2024-08-29 05:19:30|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|2
1724908780000|2024-08-29 05:19:40|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|4
1724908790000|2024-08-29 05:19:50|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|4
1724908800000|2024-08-29 05:20:00|42269|42249|42268.9|42248.9|42269|42249|42268.9|42248.9|1
1724908810000|2024-08-29 05:20:10|42269|42249|42268.9|42248.9|42271.4|42251.4|42268.9|42248.9|2
1724908820000|2024-08-29 05:20:20|42266.4|42246.4|42264|42244|42266.4|42246.4|42264|42244|1
1724908840000|2024-08-29 05:20:40|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|3
1724908850000|2024-08-29 05:20:50|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1724908880000|2024-08-29 05:21:20|42264|42244|42263.9|42243.9|42264|42244|42263.9|42243.9|2
1724908890000|2024-08-29 05:21:30|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|3
1724908900000|2024-08-29 05:21:40|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1724908910000|2024-08-29 05:21:50|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|3
1724908930000|2024-08-29 05:22:10|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|0
1724908940000|2024-08-29 05:22:20|42261.4|42241.4|42244|42224|42261.4|42241.4|42244|42224|10
1724908950000|2024-08-29 05:22:30|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|42246.5|42226.5|2
1724908960000|2024-08-29 05:22:40|42244|42224|42246.5|42226.5|42246.5|42226.5|42244|42224|6
1724908970000|2024-08-29 05:22:50|42244|42224|42243.9|42223.9|42244|42224|42243.9|42223.9|0
1724908980000|2024-08-29 05:23:00|||||||||2
1724908990000|2024-08-29 05:23:10|42241.5|42221.5|42243.9|42223.9|42243.9|42223.9|42241.5|42221.5|2
1724909000000|2024-08-29 05:23:20|42246.3|42226.3|42243.9|42223.9|42246.3|42226.3|42243.9|42223.9|4
1724909010000|2024-08-29 05:23:30|42246.4|42226.4|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|2
1724909020000|2024-08-29 05:23:40|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|0
1724909030000|2024-08-29 05:23:50|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|0
1724909040000|2024-08-29 05:24:00|42256.3|42236.3|42261.3|42241.3|42261.3|42241.3|42256.3|42236.3|5
1724909060000|2024-08-29 05:24:20|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|0
1724909070000|2024-08-29 05:24:30|42263.8|42243.8|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|1
1724909080000|2024-08-29 05:24:40|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|0
1724909090000|2024-08-29 05:24:50|42261.4|42241.4|42261.3|42241.3|42261.4|42241.4|42261.3|42241.3|4
1724909100000|2024-08-29 05:25:00|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.8|42238.8|2
1724909110000|2024-08-29 05:25:10|42258.8|42238.8|42258.9|42238.9|42258.9|42238.9|42258.8|42238.8|0
1724909120000|2024-08-29 05:25:20|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42256.4|42236.4|0
1724909130000|2024-08-29 05:25:30|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|2
1724909140000|2024-08-29 05:25:40|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42256.4|42236.4|6
1724909150000|2024-08-29 05:25:50|42259|42239|42256.4|42236.4|42259|42239|42256.4|42236.4|9
1724909160000|2024-08-29 05:26:00|42254|42234|42256.4|42236.4|42256.4|42236.4|42254|42234|1
1724909170000|2024-08-29 05:26:10|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|0
1724909190000|2024-08-29 05:26:30|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|1
1724909200000|2024-08-29 05:26:40|42253.9|42233.9|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|5
1724909210000|2024-08-29 05:26:50|42253.9|42233.9|42251.5|42231.5|42253.9|42233.9|42248.9|42228.9|8
1724909240000|2024-08-29 05:27:20|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|1
1724909250000|2024-08-29 05:27:30|||||||||3
1724909270000|2024-08-29 05:27:50|42256.3|42236.3|42253.9|42233.9|42256.3|42236.3|42253.9|42233.9|0
1724909290000|2024-08-29 05:28:10|||||||||3
1724909300000|2024-08-29 05:28:20|42256.3|42236.3|42256.4|42236.4|42256.4|42236.4|42256.3|42236.3|1
1724909310000|2024-08-29 05:28:30|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|5
1724909330000|2024-08-29 05:28:50|42254|42234|42256.4|42236.4|42256.4|42236.4|42253.9|42233.9|3
1724909340000|2024-08-29 05:29:00|42258.9|42238.9|42256.4|42236.4|42261.4|42241.4|42256.4|42236.4|2
1724909350000|2024-08-29 05:29:10|42258.8|42238.8|42261.4|42241.4|42261.4|42241.4|42258.8|42238.8|0
1724909360000|2024-08-29 05:29:20|42258.9|42238.9|42263.8|42243.8|42263.9|42243.9|42258.9|42238.9|1
1724909370000|2024-08-29 05:29:30|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|1
1724909390000|2024-08-29 05:29:50|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|0
1724909400000|2024-08-29 05:30:00|42261.4|42241.4|42293.9|42273.9|42308.9|42288.9|42261.4|42241.4|67
1724909410000|2024-08-29 05:30:10|42296.4|42276.4|42291.4|42271.4|42298.9|42278.9|42291.4|42271.4|5
1724909420000|2024-08-29 05:30:20|42293.8|42273.8|42286.4|42266.4|42293.9|42273.9|42286.4|42266.4|5
1724909430000|2024-08-29 05:30:30|42288.9|42268.9|42278.9|42258.9|42291.4|42271.4|42278.9|42258.9|8
1724909440000|2024-08-29 05:30:40|42281.3|42261.3|42273.9|42253.9|42281.4|42261.4|42271.4|42251.4|4
1724909450000|2024-08-29 05:30:50|42271.4|42251.4|42266.4|42246.4|42271.4|42251.4|42263.8|42243.8|5
1724909460000|2024-08-29 05:31:00|42263.9|42243.9|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|2
1724909470000|2024-08-29 05:31:10|42263.8|42243.8|42263.9|42243.9|42268.9|42248.9|42263.8|42243.8|3
1724909480000|2024-08-29 05:31:20|42263.8|42243.8|42263.9|42243.9|42266.4|42246.4|42261.4|42241.4|2
1724909490000|2024-08-29 05:31:30|42261.4|42241.4|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|1
1724909500000|2024-08-29 05:31:40|42263.9|42243.9|42266.4|42246.4|42266.4|42246.4|42261.4|42241.4|3
1724909510000|2024-08-29 05:31:50|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|2
1724909520000|2024-08-29 05:32:00|42268.9|42248.9|42266.4|42246.4|42271.4|42251.4|42266.4|42246.4|0
1724909530000|2024-08-29 05:32:10|42266.5|42246.5|42266.4|42246.4|42266.5|42246.5|42261.4|42241.4|3
1724909540000|2024-08-29 05:32:20|42271.4|42251.4|42266.4|42246.4|42271.4|42251.4|42266.4|42246.4|10
1724909550000|2024-08-29 05:32:30|42268.9|42248.9|42266.4|42246.4|42271.4|42251.4|42266.4|42246.4|3
1724909560000|2024-08-29 05:32:40|42268.9|42248.9|42273.9|42253.9|42273.9|42253.9|42268.9|42248.9|4
1724909570000|2024-08-29 05:32:50|42271.4|42251.4|42268.9|42248.9|42273.9|42253.9|42268.9|42248.9|2
1724909580000|2024-08-29 05:33:00|42266.4|42246.4|42268.9|42248.9|42268.9|42248.9|42261.4|42241.4|14
1724909590000|2024-08-29 05:33:10|42271.3|42251.3|42281.2|42261.2|42281.2|42261.2|42271.3|42251.3|1
1724909600000|2024-08-29 05:33:20|42278.8|42258.8|42278.9|42258.9|42281.3|42261.3|42278.8|42258.8|2
1724909610000|2024-08-29 05:33:30|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|1
1724909620000|2024-08-29 05:33:40|42283.9|42263.9|42291.4|42271.4|42293.8|42273.8|42283.8|42263.8|8
1724909630000|2024-08-29 05:33:50|42291.3|42271.3|42291.3|42271.3|42296.3|42276.3|42288.9|42268.9|6
1724909640000|2024-08-29 05:34:00|42293.8|42273.8|42298.7|42278.7|42301.2|42281.2|42293.8|42273.8|11
1724909650000|2024-08-29 05:34:10|42301.2|42281.2|42291.2|42271.2|42301.3|42281.3|42291.2|42271.2|8
1724909660000|2024-08-29 05:34:20|42288.8|42268.8|42291.2|42271.2|42293.8|42273.8|42288.8|42268.8|7
1724909670000|2024-08-29 05:34:30|42293.8|42273.8|42296.2|42276.2|42296.2|42276.2|42293.8|42273.8|4
1724909680000|2024-08-29 05:34:40|42293.8|42273.8|42296.2|42276.2|42296.2|42276.2|42293.8|42273.8|0
1724909690000|2024-08-29 05:34:50|42293.8|42273.8|42291.4|42271.4|42296.4|42276.4|42291.4|42271.4|10
1724909700000|2024-08-29 05:35:00|42291.3|42271.3|42288.8|42268.8|42293.8|42273.8|42288.8|42268.8|2
1724909710000|2024-08-29 05:35:10|42283.9|42263.9|42286.2|42266.2|42286.3|42266.3|42283.9|42263.9|12
1724909720000|2024-08-29 05:35:20|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42283.8|42263.8|4
1724909730000|2024-08-29 05:35:30|42283.8|42263.8|42281.3|42261.3|42286.3|42266.3|42281.3|42261.3|0
1724909740000|2024-08-29 05:35:40|42283.8|42263.8|42286.4|42266.4|42286.5|42266.5|42283.8|42263.8|6
1724909750000|2024-08-29 05:35:50|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|1
1724909760000|2024-08-29 05:36:00|42288.8|42268.8|42286.4|42266.4|42288.8|42268.8|42286.4|42266.4|8
1724909770000|2024-08-29 05:36:10|42286.3|42266.3|42278.8|42258.8|42286.3|42266.3|42276.4|42256.4|4
1724909780000|2024-08-29 05:36:20|42281.3|42261.3|42278.8|42258.8|42283.8|42263.8|42278.8|42258.8|4
1724909790000|2024-08-29 05:36:30|42281.3|42261.3|42281.3|42261.3|42283.8|42263.8|42281.3|42261.3|3
1724909800000|2024-08-29 05:36:40|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|4
1724909810000|2024-08-29 05:36:50|42281.3|42261.3|42283.8|42263.8|42283.8|42263.8|42281.3|42261.3|3
1724909820000|2024-08-29 05:37:00|42286.3|42266.3|42298.8|42278.8|42298.8|42278.8|42286.3|42266.3|11
1724909830000|2024-08-29 05:37:10|||||||||2
1724909840000|2024-08-29 05:37:20|42301.2|42281.2|42301.3|42281.3|42301.3|42281.3|42298.8|42278.8|1
1724909850000|2024-08-29 05:37:30|42303.8|42283.8|42308.8|42288.8|42308.8|42288.8|42303.8|42283.8|2
1724909860000|2024-08-29 05:37:40|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|2
1724909870000|2024-08-29 05:37:50|42308.8|42288.8|42313.8|42293.8|42313.8|42293.8|42308.8|42288.8|13
1724909880000|2024-08-29 05:38:00|42311.3|42291.3|42308.8|42288.8|42313.7|42293.7|42306.3|42286.3|11
1724909890000|2024-08-29 05:38:10|42306.3|42286.3|42303.8|42283.8|42306.3|42286.3|42301.3|42281.3|10
1724909900000|2024-08-29 05:38:20|42301.3|42281.3|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|3
1724909910000|2024-08-29 05:38:30|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|0
1724909920000|2024-08-29 05:38:40|42298.8|42278.8|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|6
1724909930000|2024-08-29 05:38:50|42296.3|42276.3|42293.7|42273.7|42298.8|42278.8|42293.7|42273.7|1
1724909940000|2024-08-29 05:39:00|42296.2|42276.2|42293.7|42273.7|42296.2|42276.2|42293.7|42273.7|1
1724909950000|2024-08-29 05:39:10|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42291.2|42271.2|3
1724909960000|2024-08-29 05:39:20|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|0
1724909970000|2024-08-29 05:39:30|42301.3|42281.3|42303.8|42283.8|42303.8|42283.8|42301.3|42281.3|3
1724909980000|2024-08-29 05:39:40|42306.3|42286.3|42316.3|42296.3|42316.3|42296.3|42306.3|42286.3|7
1724909990000|2024-08-29 05:39:50|42313.8|42293.8|42308.8|42288.8|42313.8|42293.8|42308.8|42288.8|6
1724910000000|2024-08-29 05:40:00|42306.3|42286.3|42298.8|42278.8|42306.3|42286.3|42298.8|42278.8|3
1724910010000|2024-08-29 05:40:10|42301.3|42281.3|42303.8|42283.8|42303.8|42283.8|42298.8|42278.8|1
1724910020000|2024-08-29 05:40:20|42301.3|42281.3|42306.3|42286.3|42306.3|42286.3|42301.3|42281.3|1
1724910030000|2024-08-29 05:40:30|42308.7|42288.7|42306.3|42286.3|42311.3|42291.3|42306.3|42286.3|2
1724910040000|2024-08-29 05:40:40|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|0
1724910050000|2024-08-29 05:40:50|||||||||5
1724910060000|2024-08-29 05:41:00|42301.4|42281.4|42301.3|42281.3|42301.4|42281.4|42301.3|42281.3|4
1724910070000|2024-08-29 05:41:10|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|0
1724910080000|2024-08-29 05:41:20|||||||||9
1724910090000|2024-08-29 05:41:30|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|6
1724910100000|2024-08-29 05:41:40|42306.3|42286.3|42301.3|42281.3|42306.3|42286.3|42301.3|42281.3|10
1724910110000|2024-08-29 05:41:50|||||||||5
1724910120000|2024-08-29 05:42:00|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|1
1724910130000|2024-08-29 05:42:10|42301.3|42281.3|42298.8|42278.8|42301.3|42281.3|42298.8|42278.8|2
1724910140000|2024-08-29 05:42:20|42298.7|42278.7|42296.3|42276.3|42298.7|42278.7|42296.3|42276.3|3
1724910150000|2024-08-29 05:42:30|42296.2|42276.2|42293.8|42273.8|42296.2|42276.2|42293.8|42273.8|0
1724910160000|2024-08-29 05:42:40|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|1
1724910170000|2024-08-29 05:42:50|42293.8|42273.8|42291.4|42271.4|42293.8|42273.8|42291.4|42271.4|0
1724910180000|2024-08-29 05:43:00|42293.8|42273.8|42298.8|42278.8|42298.8|42278.8|42293.8|42273.8|3
1724910190000|2024-08-29 05:43:10|42301.3|42281.3|42306.3|42286.3|42308.7|42288.7|42298.8|42278.8|4
1724910200000|2024-08-29 05:43:20|42308.7|42288.7|42306.3|42286.3|42308.8|42288.8|42306.3|42286.3|3
1724910210000|2024-08-29 05:43:30|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|1
1724910220000|2024-08-29 05:43:40|42301.4|42281.4|42301.3|42281.3|42301.4|42281.4|42301.3|42281.3|0
1724910240000|2024-08-29 05:44:00|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|3
1724910250000|2024-08-29 05:44:10|42296.4|42276.4|42301.3|42281.3|42301.3|42281.3|42296.3|42276.3|1
1724910260000|2024-08-29 05:44:20|42296.4|42276.4|42301.3|42281.3|42301.3|42281.3|42296.3|42276.3|4
1724910270000|2024-08-29 05:44:30|42306.2|42286.2|42311.3|42291.3|42311.3|42291.3|42306.2|42286.2|1
1724910280000|2024-08-29 05:44:40|42308.8|42288.8|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|0
1724910290000|2024-08-29 05:44:50|42306.4|42286.4|42308.8|42288.8|42311.4|42291.4|42306.4|42286.4|8
1724910300000|2024-08-29 05:45:00|42308.7|42288.7|42308.8|42288.8|42311.3|42291.3|42303.8|42283.8|7
1724910310000|2024-08-29 05:45:10|42306.3|42286.3|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|4
1724910320000|2024-08-29 05:45:20|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|1
1724910330000|2024-08-29 05:45:30|42308.7|42288.7|42308.8|42288.8|42308.8|42288.8|42308.7|42288.7|2
1724910340000|2024-08-29 05:45:40|42306.3|42286.3|42306.3|42286.3|42308.8|42288.8|42303.8|42283.8|9
1724910350000|2024-08-29 05:45:50|42308.8|42288.8|42306.3|42286.3|42308.8|42288.8|42306.3|42286.3|6
1724910360000|2024-08-29 05:46:00|42303.8|42283.8|42296.4|42276.4|42303.8|42283.8|42296.4|42276.4|5
1724910370000|2024-08-29 05:46:10|42296.3|42276.3|42296.3|42276.3|42298.8|42278.8|42296.3|42276.3|2
1724910380000|2024-08-29 05:46:20|42298.7|42278.7|42301.3|42281.3|42301.3|42281.3|42298.7|42278.7|2
1724910390000|2024-08-29 05:46:30|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42301.3|42281.3|1
1724910400000|2024-08-29 05:46:40|42303.8|42283.8|42303.9|42283.9|42306.3|42286.3|42303.8|42283.8|2
1724910410000|2024-08-29 05:46:50|42306.3|42286.3|42308.9|42288.9|42308.9|42288.9|42306.3|42286.3|0
1724910420000|2024-08-29 05:47:00|42306.4|42286.4|42303.9|42283.9|42306.4|42286.4|42303.9|42283.9|5
1724910430000|2024-08-29 05:47:10|42306.3|42286.3|42306.3|42286.3|42306.4|42286.4|42306.3|42286.3|1
1724910440000|2024-08-29 05:47:20|42306.4|42286.4|42303.9|42283.9|42306.4|42286.4|42303.9|42283.9|0
1724910450000|2024-08-29 05:47:30|42301.4|42281.4|42301.4|42281.4|42303.9|42283.9|42301.4|42281.4|2
1724910460000|2024-08-29 05:47:40|42301.3|42281.3|42301.4|42281.4|42301.4|42281.4|42301.3|42281.3|2
1724910470000|2024-08-29 05:47:50|42301.3|42281.3|42298.9|42278.9|42301.3|42281.3|42298.9|42278.9|0
1724910480000|2024-08-29 05:48:00|42301.3|42281.3|42301.4|42281.4|42301.4|42281.4|42298.9|42278.9|2
1724910490000|2024-08-29 05:48:10|42303.8|42283.8|42306.4|42286.4|42306.4|42286.4|42303.8|42283.8|4
1724910510000|2024-08-29 05:48:30|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42306.4|42286.4|0
1724910520000|2024-08-29 05:48:40|42311.4|42291.4|42308.9|42288.9|42311.4|42291.4|42306.4|42286.4|2
1724910530000|2024-08-29 05:48:50|42306.4|42286.4|42308.9|42288.9|42308.9|42288.9|42306.4|42286.4|1
1724910540000|2024-08-29 05:49:00|42306.4|42286.4|42304|42284|42306.4|42286.4|42304|42284|0
1724910550000|2024-08-29 05:49:10|42301.5|42281.5|42301.5|42281.5|42304|42284|42301.5|42281.5|13
1724910560000|2024-08-29 05:49:20|42303.9|42283.9|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|1
1724910570000|2024-08-29 05:49:30|42328.7|42308.7|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|11
1724910580000|2024-08-29 05:49:40|42328.7|42308.7|42333.7|42313.7|42333.7|42313.7|42326.3|42306.3|12
1724910590000|2024-08-29 05:49:50|42336.3|42316.3|42336.3|42316.3|42338.7|42318.7|42336.3|42316.3|8
1724910600000|2024-08-29 05:50:00|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42336.3|42316.3|0
1724910610000|2024-08-29 05:50:10|42336.3|42316.3|42346.2|42326.2|42348.7|42328.7|42336.3|42316.3|12
1724910620000|2024-08-29 05:50:20|42343.7|42323.7|42346.2|42326.2|42346.2|42326.2|42343.7|42323.7|6
1724910630000|2024-08-29 05:50:30|42346.3|42326.3|42356.2|42336.2|42356.2|42336.2|42346.3|42326.3|9
1724910640000|2024-08-29 05:50:40|42353.7|42333.7|42361.2|42341.2|42361.2|42341.2|42351.2|42331.2|11
1724910650000|2024-08-29 05:50:50|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|4
1724910660000|2024-08-29 05:51:00|42356.2|42336.2|42353.7|42333.7|42356.2|42336.2|42353.6|42333.6|3
1724910670000|2024-08-29 05:51:10|42356.2|42336.2|42358.8|42338.8|42361.3|42341.3|42356.2|42336.2|6
1724910680000|2024-08-29 05:51:20|42358.9|42338.9|42361.3|42341.3|42366.2|42346.2|42358.7|42338.7|12
1724910690000|2024-08-29 05:51:30|42366.2|42346.2|42371.1|42351.1|42371.1|42351.1|42366.2|42346.2|4
1724910700000|2024-08-29 05:51:40|42368.7|42348.7|42366.2|42346.2|42368.7|42348.7|42366.2|42346.2|16
1724910710000|2024-08-29 05:51:50|42363.8|42343.8|42361.3|42341.3|42363.8|42343.8|42361.3|42341.3|0
1724910720000|2024-08-29 05:52:00|42358.9|42338.9|42381|42361|42381|42361|42356.4|42336.4|54
1724910730000|2024-08-29 05:52:10|42381.2|42361.2|42376.3|42356.3|42381.2|42361.2|42376.3|42356.3|3
1724910740000|2024-08-29 05:52:20|42378.7|42358.7|42376.3|42356.3|42378.7|42358.7|42373.8|42353.8|3
1724910750000|2024-08-29 05:52:30|42373.8|42353.8|42376.3|42356.3|42376.3|42356.3|42371.4|42351.4|1
1724910760000|2024-08-29 05:52:40|42378.7|42358.7|42386.4|42366.4|42386.4|42366.4|42378.7|42358.7|1
1724910770000|2024-08-29 05:52:50|42388.8|42368.8|42396.3|42376.3|42396.4|42376.4|42388.8|42368.8|29
1724910780000|2024-08-29 05:53:00|42393.9|42373.9|42398.7|42378.7|42398.7|42378.7|42393.8|42373.8|12
1724910790000|2024-08-29 05:53:10|42401.2|42381.2|42421.2|42401.2|42421.2|42401.2|42401.2|42381.2|30
1724910800000|2024-08-29 05:53:20|42418.8|42398.8|42428.7|42408.7|42431.3|42411.3|42418.7|42398.7|31
1724910810000|2024-08-29 05:53:30|42426.3|42406.3|42423.7|42403.7|42428.7|42408.7|42423.7|42403.7|6
1724910820000|2024-08-29 05:53:40|42421.2|42401.2|42421.3|42401.3|42421.3|42401.3|42421.2|42401.2|3
1724910830000|2024-08-29 05:53:50|42423.7|42403.7|42428.8|42408.8|42431.3|42411.3|42423.7|42403.7|6
1724910840000|2024-08-29 05:54:00|42431.3|42411.3|42428.8|42408.8|42431.3|42411.3|42426.2|42406.2|17
1724910850000|2024-08-29 05:54:10|42431.2|42411.2|42426.3|42406.3|42431.3|42411.3|42426.3|42406.3|6
1724910860000|2024-08-29 05:54:20|42431.2|42411.2|42426.2|42406.2|42431.2|42411.2|42426.2|42406.2|2
1724910870000|2024-08-29 05:54:30|42428.7|42408.7|42431.2|42411.2|42431.2|42411.2|42426.2|42406.2|13
1724910880000|2024-08-29 05:54:40|42431.3|42411.3|42438.8|42418.8|42441.3|42421.3|42431.3|42411.3|11
1724910890000|2024-08-29 05:54:50|42436.3|42416.3|42436.3|42416.3|42438.7|42418.7|42431.4|42411.4|10
1724910900000|2024-08-29 05:55:00|42433.8|42413.8|42438.8|42418.8|42441.2|42421.2|42433.8|42413.8|10
1724910910000|2024-08-29 05:55:10|42441.2|42421.2|42441.3|42421.3|42443.8|42423.8|42438.8|42418.8|12
1724910920000|2024-08-29 05:55:20|42438.8|42418.8|42441.3|42421.3|42441.3|42421.3|42436.3|42416.3|5
1724910930000|2024-08-29 05:55:30|||||||||4
1724910940000|2024-08-29 05:55:40|42441.4|42421.4|42446.3|42426.3|42446.3|42426.3|42441.3|42421.3|6
1724910950000|2024-08-29 05:55:50|42443.8|42423.8|42438.8|42418.8|42443.8|42423.8|42438.8|42418.8|6
1724910960000|2024-08-29 05:56:00|42436.4|42416.4|42433.8|42413.8|42436.4|42416.4|42433.8|42413.8|6
1724910970000|2024-08-29 05:56:10|42431.3|42411.3|42426.3|42406.3|42431.3|42411.3|42426.3|42406.3|3
1724910980000|2024-08-29 05:56:20|42423.8|42403.8|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|11
1724910990000|2024-08-29 05:56:30|42423.9|42403.9|42428.8|42408.8|42428.8|42408.8|42423.9|42403.9|12
1724911000000|2024-08-29 05:56:40|42426.3|42406.3|42431.3|42411.3|42431.3|42411.3|42423.8|42403.8|9
1724911010000|2024-08-29 05:56:50|42433.7|42413.7|42436.2|42416.2|42436.2|42416.2|42433.7|42413.7|6
1724911020000|2024-08-29 05:57:00|42433.8|42413.8|42428.8|42408.8|42433.8|42413.8|42426.3|42406.3|11
1724911030000|2024-08-29 05:57:10|42426.3|42406.3|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|0
1724911040000|2024-08-29 05:57:20|42428.8|42408.8|42423.8|42403.8|42428.8|42408.8|42423.8|42403.8|3
1724911050000|2024-08-29 05:57:30|42423.7|42403.7|42421.3|42401.3|42423.8|42403.8|42418.8|42398.8|13
1724911060000|2024-08-29 05:57:40|42418.9|42398.9|42418.8|42398.8|42418.9|42398.9|42418.8|42398.8|3
1724911070000|2024-08-29 05:57:50|42416.4|42396.4|42413.8|42393.8|42416.4|42396.4|42413.8|42393.8|2
1724911080000|2024-08-29 05:58:00|42408.9|42388.9|42411.3|42391.3|42411.3|42391.3|42406.4|42386.4|12
1724911090000|2024-08-29 05:58:10|42413.8|42393.8|42421.3|42401.3|42421.3|42401.3|42413.8|42393.8|13
1724911100000|2024-08-29 05:58:20|42418.8|42398.8|42416.3|42396.3|42418.8|42398.8|42413.9|42393.9|4
1724911110000|2024-08-29 05:58:30|42413.9|42393.9|42413.9|42393.9|42416.3|42396.3|42411.5|42391.5|1
1724911120000|2024-08-29 05:58:40|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|1
1724911130000|2024-08-29 05:58:50|42418.8|42398.8|42416.3|42396.3|42418.8|42398.8|42416.3|42396.3|0
1724911140000|2024-08-29 05:59:00|42413.8|42393.8|42408.8|42388.8|42413.8|42393.8|42406.4|42386.4|2
1724911150000|2024-08-29 05:59:10|42411.3|42391.3|42406.3|42386.3|42411.3|42391.3|42406.3|42386.3|1
1724911160000|2024-08-29 05:59:20|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|42403.8|42383.8|0
1724911180000|2024-08-29 05:59:40|42408.8|42388.8|42406.3|42386.3|42408.8|42388.8|42403.8|42383.8|10
1724911190000|2024-08-29 05:59:50|42403.8|42383.8|42401.3|42381.3|42406.3|42386.3|42401.3|42381.3|6
1724911200000|2024-08-29 06:00:00|42391.3|42371.3|42378.8|42358.8|42391.3|42371.3|42373.9|42353.9|18
1724911210000|2024-08-29 06:00:10|42381.3|42361.3|42381.3|42361.3|42381.3|42361.3|42378.8|42358.8|7
1724911220000|2024-08-29 06:00:20|42381.4|42361.4|42381.4|42361.4|42386.4|42366.4|42381.4|42361.4|7
1724911230000|2024-08-29 06:00:30|42383.8|42363.8|42386.3|42366.3|42386.3|42366.3|42381.3|42361.3|3
1724911240000|2024-08-29 06:00:40|42383.8|42363.8|42391.3|42371.3|42391.3|42371.3|42383.8|42363.8|3
1724911250000|2024-08-29 06:00:50|42386.4|42366.4|42388.8|42368.8|42391.3|42371.3|42386.3|42366.3|1
1724911260000|2024-08-29 06:01:00|42391.3|42371.3|42383.8|42363.8|42391.3|42371.3|42379|42359|1
1724911270000|2024-08-29 06:01:10|42386.2|42366.2|42393.7|42373.7|42393.7|42373.7|42386.2|42366.2|2
1724911280000|2024-08-29 06:01:20|42396.3|42376.3|42403.8|42383.8|42403.8|42383.8|42396.3|42376.3|6
1724911290000|2024-08-29 06:01:30|42406.3|42386.3|42408.8|42388.8|42408.8|42388.8|42406.3|42386.3|5
1724911300000|2024-08-29 06:01:40|42408.7|42388.7|42408.8|42388.8|42408.8|42388.8|42403.8|42383.8|6
1724911310000|2024-08-29 06:01:50|42411.2|42391.2|42406.3|42386.3|42411.2|42391.2|42406.3|42386.3|3
1724911320000|2024-08-29 06:02:00|42406.4|42386.4|42413.8|42393.8|42413.8|42393.8|42406.3|42386.3|6
1724911330000|2024-08-29 06:02:10|42416.3|42396.3|42418.8|42398.8|42418.8|42398.8|42416.3|42396.3|3
1724911340000|2024-08-29 06:02:20|||||||||2
1724911350000|2024-08-29 06:02:30|42416.4|42396.4|42416.3|42396.3|42416.4|42396.4|42416.3|42396.3|1
1724911360000|2024-08-29 06:02:40|42416.2|42396.2|42406.3|42386.3|42416.2|42396.2|42406.3|42386.3|8
1724911370000|2024-08-29 06:02:50|42408.7|42388.7|42416.3|42396.3|42416.3|42396.3|42406.3|42386.3|11
1724911380000|2024-08-29 06:03:00|42418.8|42398.8|42426.3|42406.3|42426.3|42406.3|42418.8|42398.8|3
1724911390000|2024-08-29 06:03:10|42426.4|42406.4|42428.8|42408.8|42429|42409|42426.4|42406.4|5
1724911400000|2024-08-29 06:03:20|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|42426.4|42406.4|4
1724911410000|2024-08-29 06:03:30|42428.8|42408.8|42428.8|42408.8|42428.8|42408.8|42428.8|42408.8|1
1724911420000|2024-08-29 06:03:40|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|42426.3|42406.3|0
1724911430000|2024-08-29 06:03:50|42428.8|42408.8|42431.3|42411.3|42431.3|42411.3|42426.3|42406.3|3
1724911440000|2024-08-29 06:04:00|42428.8|42408.8|42436.3|42416.3|42436.3|42416.3|42428.8|42408.8|3
1724911450000|2024-08-29 06:04:10|42438.7|42418.7|42433.8|42413.8|42438.8|42418.8|42433.8|42413.8|2
1724911460000|2024-08-29 06:04:20|42433.7|42413.7|42431.3|42411.3|42433.7|42413.7|42431.3|42411.3|1
1724911470000|2024-08-29 06:04:30|42431.2|42411.2|42426.3|42406.3|42431.2|42411.2|42426.3|42406.3|6
1724911480000|2024-08-29 06:04:40|42423.8|42403.8|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|3
1724911490000|2024-08-29 06:04:50|42423.9|42403.9|42416.4|42396.4|42423.9|42403.9|42414|42394|6
1724911500000|2024-08-29 06:05:00|42413.9|42393.9|42411.3|42391.3|42413.9|42393.9|42411.3|42391.3|0
1724911510000|2024-08-29 06:05:10|42413.9|42393.9|42411.3|42391.3|42413.9|42393.9|42408.8|42388.8|3
1724911520000|2024-08-29 06:05:20|42408.9|42388.9|42408.8|42388.8|42408.9|42388.9|42408.8|42388.8|4
1724911530000|2024-08-29 06:05:30|42411.3|42391.3|42421.3|42401.3|42421.3|42401.3|42411.3|42391.3|5
1724911540000|2024-08-29 06:05:40|42423.7|42403.7|42423.9|42403.9|42423.9|42403.9|42421.3|42401.3|0
1724911550000|2024-08-29 06:05:50|42426.3|42406.3|42428.7|42408.7|42428.7|42408.7|42423.9|42403.9|3
1724911560000|2024-08-29 06:06:00|42426.3|42406.3|42428.9|42408.9|42428.9|42408.9|42426.3|42406.3|6
1724911570000|2024-08-29 06:06:10|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|42431.4|42411.4|7
1724911580000|2024-08-29 06:06:20|42433.8|42413.8|42433.8|42413.8|42433.8|42413.8|42431.3|42411.3|2
1724911590000|2024-08-29 06:06:30|42431.4|42411.4|42441.4|42421.4|42441.4|42421.4|42431.3|42411.3|4
1724911600000|2024-08-29 06:06:40|42443.9|42423.9|42456.2|42436.2|42458.7|42438.7|42443.9|42423.9|11
1724911610000|2024-08-29 06:06:50|42456.3|42436.3|42453.9|42433.9|42456.3|42436.3|42453.9|42433.9|2
1724911620000|2024-08-29 06:07:00|42451.4|42431.4|42451.4|42431.4|42453.9|42433.9|42451.4|42431.4|3
1724911630000|2024-08-29 06:07:10|42451.3|42431.3|42458.9|42438.9|42458.9|42438.9|42451.3|42431.3|15
1724911640000|2024-08-29 06:07:20|42461.3|42441.3|42463.8|42443.8|42463.8|42443.8|42461.3|42441.3|10
1724911650000|2024-08-29 06:07:30|42466.2|42446.2|42483.8|42463.8|42486.2|42466.2|42466.2|42446.2|27
1724911660000|2024-08-29 06:07:40|42486.2|42466.2|42486.3|42466.3|42486.3|42466.3|42481.4|42461.4|11
1724911670000|2024-08-29 06:07:50|42486.4|42466.4|42486.4|42466.4|42488.8|42468.8|42486.4|42466.4|3
1724911680000|2024-08-29 06:08:00|42488.9|42468.9|42488.9|42468.9|42488.9|42468.9|42483.9|42463.9|16
1724911690000|2024-08-29 06:08:10|42493.8|42473.8|42501.3|42481.3|42501.3|42481.3|42493.8|42473.8|15
1724911700000|2024-08-29 06:08:20|42503.7|42483.7|42499|42479|42511.3|42491.3|42499|42479|18
1724911710000|2024-08-29 06:08:30|42501.4|42481.4|42498.9|42478.9|42503.9|42483.9|42498.9|42478.9|2
1724911720000|2024-08-29 06:08:40|42501.4|42481.4|42491.3|42471.3|42501.4|42481.4|42481.6|42461.6|21
1724911730000|2024-08-29 06:08:50|42488.9|42468.9|42486.3|42466.3|42491.3|42471.3|42486.3|42466.3|0
1724911740000|2024-08-29 06:09:00|42481.4|42461.4|42483.9|42463.9|42486.3|42466.3|42481.3|42461.3|7
1724911750000|2024-08-29 06:09:10|42481.3|42461.3|42476.3|42456.3|42481.3|42461.3|42476.3|42456.3|7
1724911760000|2024-08-29 06:09:20|42473.9|42453.9|42473.9|42453.9|42476.3|42456.3|42473.9|42453.9|1
1724911770000|2024-08-29 06:09:30|42476.3|42456.3|42473.9|42453.9|42476.3|42456.3|42473.9|42453.9|2
1724911780000|2024-08-29 06:09:40|42471.4|42451.4|42466.3|42446.3|42471.4|42451.4|42466.3|42446.3|8
1724911790000|2024-08-29 06:09:50|42463.9|42443.9|42461.3|42441.3|42466.3|42446.3|42458.9|42438.9|4
1724911800000|2024-08-29 06:10:00|42461.4|42441.4|42453.9|42433.9|42463.9|42443.9|42451.4|42431.4|8
1724911810000|2024-08-29 06:10:10|42456.3|42436.3|42451.3|42431.3|42456.3|42436.3|42451.3|42431.3|1
1724911820000|2024-08-29 06:10:20|42451.4|42431.4|42451.3|42431.3|42451.4|42431.4|42451.3|42431.3|1
1724911830000|2024-08-29 06:10:30|42451.4|42431.4|42453.9|42433.9|42453.9|42433.9|42451.3|42431.3|1
1724911840000|2024-08-29 06:10:40|42451.4|42431.4|42441.4|42421.4|42451.4|42431.4|42441.4|42421.4|4
1724911850000|2024-08-29 06:10:50|42443.9|42423.9|42446.3|42426.3|42446.3|42426.3|42441.4|42421.4|1
1724911860000|2024-08-29 06:11:00|42443.9|42423.9|42441.4|42421.4|42443.9|42423.9|42441.4|42421.4|3
1724911880000|2024-08-29 06:11:20|42443.9|42423.9|42441.4|42421.4|42443.9|42423.9|42438.9|42418.9|4
1724911890000|2024-08-29 06:11:30|42441.3|42421.3|42441.3|42421.3|42443.9|42423.9|42438.9|42418.9|1
1724911900000|2024-08-29 06:11:40|42441.4|42421.4|42448.9|42428.9|42448.9|42428.9|42441.4|42421.4|6
1724911910000|2024-08-29 06:11:50|42451.3|42431.3|42456.3|42436.3|42456.3|42436.3|42451.3|42431.3|2
1724911920000|2024-08-29 06:12:00|42456.4|42436.4|42461.3|42441.3|42461.3|42441.3|42456.3|42436.3|2
1724911930000|2024-08-29 06:12:10|42463.8|42443.8|42461.4|42441.4|42466.4|42446.4|42461.4|42441.4|13
1724911940000|2024-08-29 06:12:20|42456.5|42436.5|42453.9|42433.9|42456.5|42436.5|42453.9|42433.9|0
1724911950000|2024-08-29 06:12:30|42451.4|42431.4|42448.9|42428.9|42451.4|42431.4|42446.4|42426.4|2
1724911960000|2024-08-29 06:12:40|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|42446.4|42426.4|5
1724911970000|2024-08-29 06:12:50|42448.9|42428.9|42446.4|42426.4|42451.3|42431.3|42446.4|42426.4|1
1724911980000|2024-08-29 06:13:00|42448.9|42428.9|42451.3|42431.3|42453.8|42433.8|42448.9|42428.9|3
1724911990000|2024-08-29 06:13:10|42451.4|42431.4|42453.9|42433.9|42453.9|42433.9|42448.9|42428.9|9
1724912000000|2024-08-29 06:13:20|42451.4|42431.4|42453.9|42433.9|42453.9|42433.9|42451.3|42431.3|2
1724912010000|2024-08-29 06:13:30|42456.3|42436.3|42451.4|42431.4|42456.3|42436.3|42451.4|42431.4|6
1724912020000|2024-08-29 06:13:40|42453.9|42433.9|42456.3|42436.3|42456.4|42436.4|42451.4|42431.4|2
1724912030000|2024-08-29 06:13:50|42453.9|42433.9|42458.9|42438.9|42458.9|42438.9|42453.9|42433.9|0
1724912040000|2024-08-29 06:14:00|42456.4|42436.4|42451.4|42431.4|42456.4|42436.4|42451.4|42431.4|1
1724912050000|2024-08-29 06:14:10|42456.3|42436.3|42456.3|42436.3|42458.9|42438.9|42456.3|42436.3|2
1724912060000|2024-08-29 06:14:20|42456.4|42436.4|42451.4|42431.4|42456.4|42436.4|42451.4|42431.4|1
1724912070000|2024-08-29 06:14:30|42453.9|42433.9|42451.3|42431.3|42456.3|42436.3|42451.3|42431.3|1
1724912080000|2024-08-29 06:14:40|42451.4|42431.4|42451.4|42431.4|42453.9|42433.9|42451.4|42431.4|1
1724912090000|2024-08-29 06:14:50|42451.3|42431.3|42456.4|42436.4|42461.3|42441.3|42451.3|42431.3|4
1724912100000|2024-08-29 06:15:00|42458.8|42438.8|42461.4|42441.4|42466.4|42446.4|42458.8|42438.8|4
1724912110000|2024-08-29 06:15:10|42461.3|42441.3|42456.3|42436.3|42461.3|42441.3|42456.3|42436.3|4
1724912120000|2024-08-29 06:15:20|42451.4|42431.4|42448.9|42428.9|42453.9|42433.9|42448.9|42428.9|4
1724912130000|2024-08-29 06:15:30|42451.3|42431.3|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|1
1724912140000|2024-08-29 06:15:40|42451.3|42431.3|42458.9|42438.9|42458.9|42438.9|42448.9|42428.9|4
1724912150000|2024-08-29 06:15:50|42461.5|42441.5|42463.8|42443.8|42466.3|42446.3|42461.5|42441.5|1
1724912160000|2024-08-29 06:16:00|42463.9|42443.9|42456.3|42436.3|42463.9|42443.9|42456.3|42436.3|3
1724912170000|2024-08-29 06:16:10|42458.8|42438.8|42453.9|42433.9|42458.8|42438.8|42453.9|42433.9|0
1724912190000|2024-08-29 06:16:30|42453.8|42433.8|42463.8|42443.8|42463.8|42443.8|42453.8|42433.8|6
1724912200000|2024-08-29 06:16:40|42466.2|42446.2|42471.3|42451.3|42471.5|42451.5|42466.2|42446.2|1
1724912210000|2024-08-29 06:16:50|42471.5|42451.5|42471.3|42451.3|42473.9|42453.9|42471.3|42451.3|2
1724912220000|2024-08-29 06:17:00|42468.9|42448.9|42476.3|42456.3|42476.3|42456.3|42468.9|42448.9|5
1724912230000|2024-08-29 06:17:10|42473.9|42453.9|42468.8|42448.8|42476.3|42456.3|42468.8|42448.8|3
1724912240000|2024-08-29 06:17:20|42466.4|42446.4|42466.3|42446.3|42466.4|42446.4|42466.3|42446.3|0
1724912250000|2024-08-29 06:17:30|||||||||4
1724912260000|2024-08-29 06:17:40|42463.8|42443.8|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|4
1724912280000|2024-08-29 06:18:00|42463.8|42443.8|42466.4|42446.4|42471.3|42451.3|42463.8|42443.8|4
1724912290000|2024-08-29 06:18:10|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|2
1724912300000|2024-08-29 06:18:20|42471.4|42451.4|42473.8|42453.8|42476.3|42456.3|42471.3|42451.3|5
1724912310000|2024-08-29 06:18:30|42471.4|42451.4|42466.3|42446.3|42471.4|42451.4|42466.3|42446.3|2
1724912320000|2024-08-29 06:18:40|42463.9|42443.9|42461.3|42441.3|42463.9|42443.9|42458.9|42438.9|0
1724912330000|2024-08-29 06:18:50|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42456.3|42436.3|5
1724912340000|2024-08-29 06:19:00|42456.4|42436.4|42481.4|42461.4|42481.4|42461.4|42456.4|42436.4|5
1724912350000|2024-08-29 06:19:10|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|0
1724912360000|2024-08-29 06:19:20|42486.3|42466.3|42486.4|42466.4|42486.4|42466.4|42486.3|42466.3|4
1724912370000|2024-08-29 06:19:30|42489|42469|42486.5|42466.5|42491.3|42471.3|42486.5|42466.5|3
1724912380000|2024-08-29 06:19:40|42486.3|42466.3|42483.9|42463.9|42486.3|42466.3|42483.9|42463.9|1
1724912390000|2024-08-29 06:19:50|42481.4|42461.4|42481.3|42461.3|42486.3|42466.3|42481.3|42461.3|10
1724912400000|2024-08-29 06:20:00|42478.9|42458.9|42476.3|42456.3|42481.3|42461.3|42476.3|42456.3|5
1724912410000|2024-08-29 06:20:10|42478.8|42458.8|42476.3|42456.3|42478.8|42458.8|42476.3|42456.3|0
1724912420000|2024-08-29 06:20:20|42478.8|42458.8|42473.9|42453.9|42478.8|42458.8|42473.9|42453.9|2
1724912430000|2024-08-29 06:20:30|42473.8|42453.8|42471.3|42451.3|42476.3|42456.3|42471.3|42451.3|13
1724912440000|2024-08-29 06:20:40|42468.9|42448.9|42463.9|42443.9|42471.3|42451.3|42463.9|42443.9|4
1724912450000|2024-08-29 06:20:50|42461.5|42441.5|42463.9|42443.9|42463.9|42443.9|42461.5|42441.5|9
1724912460000|2024-08-29 06:21:00|42463.8|42443.8|42461.3|42441.3|42463.9|42443.9|42461.3|42441.3|2
1724912470000|2024-08-29 06:21:10|42463.9|42443.9|42461.3|42441.3|42463.9|42443.9|42461.3|42441.3|0
1724912490000|2024-08-29 06:21:30|42461.5|42441.5|42461.3|42441.3|42461.5|42441.5|42461.3|42441.3|2
1724912500000|2024-08-29 06:21:40|42461.5|42441.5|42461.3|42441.3|42463.9|42443.9|42461.3|42441.3|5
1724912510000|2024-08-29 06:21:50|42466.3|42446.3|42468.8|42448.8|42468.8|42448.8|42466.3|42446.3|0
1724912530000|2024-08-29 06:22:10|||||||||2
1724912540000|2024-08-29 06:22:20|42468.9|42448.9|42468.9|42448.9|42473.8|42453.8|42468.8|42448.8|8
1724912550000|2024-08-29 06:22:30|42468.8|42448.8|42466.3|42446.3|42468.8|42448.8|42466.3|42446.3|5
1724912560000|2024-08-29 06:22:40|42466.4|42446.4|42473.8|42453.8|42476.2|42456.2|42466.4|42446.4|0
1724912570000|2024-08-29 06:22:50|42471.3|42451.3|42471.3|42451.3|42476.3|42456.3|42471.3|42451.3|1
1724912580000|2024-08-29 06:23:00|42471.4|42451.4|42468.9|42448.9|42471.4|42451.4|42468.9|42448.9|7
1724912600000|2024-08-29 06:23:20|42471.3|42451.3|42473.9|42453.9|42473.9|42453.9|42468.9|42448.9|8
1724912610000|2024-08-29 06:23:30|42471.4|42451.4|42471.4|42451.4|42473.9|42453.9|42471.4|42451.4|2
1724912620000|2024-08-29 06:23:40|42476.4|42456.4|42481.2|42461.2|42481.2|42461.2|42476.4|42456.4|10
1724912630000|2024-08-29 06:23:50|42481.3|42461.3|42481.4|42461.4|42483.8|42463.8|42481.3|42461.3|2
1724912640000|2024-08-29 06:24:00|42481.3|42461.3|42471.4|42451.4|42481.3|42461.3|42471.4|42451.4|5
1724912650000|2024-08-29 06:24:10|42471.3|42451.3|42466.4|42446.4|42471.4|42451.4|42466.4|42446.4|3
1724912660000|2024-08-29 06:24:20|42463.9|42443.9|42468.9|42448.9|42468.9|42448.9|42463.9|42443.9|2
1724912670000|2024-08-29 06:24:30|42466.4|42446.4|42471.3|42451.3|42476.2|42456.2|42466.4|42446.4|1
1724912680000|2024-08-29 06:24:40|42468.9|42448.9|42471.3|42451.3|42471.4|42451.4|42466.4|42446.4|0
1724912690000|2024-08-29 06:24:50|42466.4|42446.4|42471.4|42451.4|42471.4|42451.4|42466.4|42446.4|2
1724912700000|2024-08-29 06:25:00|42473.8|42453.8|42473.9|42453.9|42476.4|42456.4|42471.4|42451.4|6
1724912710000|2024-08-29 06:25:10|42476.4|42456.4|42481.3|42461.3|42481.3|42461.3|42476.4|42456.4|1
1724912720000|2024-08-29 06:25:20|42478.9|42458.9|42478.9|42458.9|42481.3|42461.3|42478.9|42458.9|0
1724912730000|2024-08-29 06:25:30|42476.4|42456.4|42478.9|42458.9|42478.9|42458.9|42476.4|42456.4|3
1724912740000|2024-08-29 06:25:40|42476.4|42456.4|42491.3|42471.3|42491.3|42471.3|42476.4|42456.4|6
1724912750000|2024-08-29 06:25:50|||||||||3
1724912760000|2024-08-29 06:26:00|42493.8|42473.8|42493.8|42473.8|42493.8|42473.8|42493.8|42473.8|4
1724912770000|2024-08-29 06:26:10|42496.2|42476.2|42496.2|42476.2|42496.3|42476.3|42493.8|42473.8|0
1724912780000|2024-08-29 06:26:20|42493.8|42473.8|42493.8|42473.8|42493.8|42473.8|42491.2|42471.2|2
1724912790000|2024-08-29 06:26:30|42496.2|42476.2|42496.3|42476.3|42496.3|42476.3|42493.8|42473.8|3
1724912800000|2024-08-29 06:26:40|42496.4|42476.4|42498.8|42478.8|42501.2|42481.2|42496.4|42476.4|5
1724912810000|2024-08-29 06:26:50|42501.2|42481.2|42491.3|42471.3|42501.2|42481.2|42491.3|42471.3|9
1724912820000|2024-08-29 06:27:00|||||||||3
1724912830000|2024-08-29 06:27:10|42493.7|42473.7|42498.7|42478.7|42498.7|42478.7|42493.7|42473.7|24
1724912840000|2024-08-29 06:27:20|42496.3|42476.3|42501.2|42481.2|42501.3|42481.3|42496.3|42476.3|5
1724912850000|2024-08-29 06:27:30|42498.8|42478.8|42506.2|42486.2|42508.7|42488.7|42498.8|42478.8|6
1724912860000|2024-08-29 06:27:40|42501.4|42481.4|42506.2|42486.2|42506.2|42486.2|42501.4|42481.4|4
1724912870000|2024-08-29 06:27:50|42506.3|42486.3|42503.8|42483.8|42508.7|42488.7|42503.8|42483.8|2
1724912880000|2024-08-29 06:28:00|42506.2|42486.2|42501.2|42481.2|42506.2|42486.2|42501.2|42481.2|8
1724912890000|2024-08-29 06:28:10|42498.8|42478.8|42493.8|42473.8|42498.8|42478.8|42493.8|42473.8|4
1724912900000|2024-08-29 06:28:20|42491.3|42471.3|42488.8|42468.8|42491.3|42471.3|42488.8|42468.8|8
1724912910000|2024-08-29 06:28:30|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|7
1724912920000|2024-08-29 06:28:40|42481.3|42461.3|42486.2|42466.2|42486.2|42466.2|42481.3|42461.3|5
1724912930000|2024-08-29 06:28:50|42483.7|42463.7|42478.8|42458.8|42486.2|42466.2|42478.8|42458.8|1
1724912940000|2024-08-29 06:29:00|42481.2|42461.2|42478.8|42458.8|42481.2|42461.2|42478.8|42458.8|2
1724912950000|2024-08-29 06:29:10|42476.3|42456.3|42476.3|42456.3|42478.8|42458.8|42476.3|42456.3|0
1724912970000|2024-08-29 06:29:30|42481.2|42461.2|42481.3|42461.3|42481.3|42461.3|42476.3|42456.3|4
1724912980000|2024-08-29 06:29:40|42483.7|42463.7|42476.3|42456.3|42483.7|42463.7|42473.9|42453.9|6
1724912990000|2024-08-29 06:29:50|42478.8|42458.8|42481.2|42461.2|42481.2|42461.2|42476.3|42456.3|4
1724913000000|2024-08-29 06:30:00|42478.8|42458.8|42481.3|42461.3|42481.3|42461.3|42476.3|42456.3|2
1724913010000|2024-08-29 06:30:10|42483.8|42463.8|42486.2|42466.2|42486.2|42466.2|42483.8|42463.8|4
1724913020000|2024-08-29 06:30:20|42483.8|42463.8|42478.8|42458.8|42483.8|42463.8|42478.8|42458.8|6
1724913030000|2024-08-29 06:30:30|42476.4|42456.4|42448.8|42428.8|42476.4|42456.4|42448.8|42428.8|24
1724913040000|2024-08-29 06:30:40|42446.3|42426.3|42443.8|42423.8|42446.3|42426.3|42443.8|42423.8|5
1724913050000|2024-08-29 06:30:50|42446.3|42426.3|42451.2|42431.2|42451.2|42431.2|42443.8|42423.8|15
1724913060000|2024-08-29 06:31:00|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|42448.8|42428.8|5
1724913070000|2024-08-29 06:31:10|42448.8|42428.8|42446.3|42426.3|42448.8|42428.8|42446.3|42426.3|2
1724913080000|2024-08-29 06:31:20|42443.8|42423.8|42438.8|42418.8|42443.8|42423.8|42438.8|42418.8|12
1724913090000|2024-08-29 06:31:30|42441.3|42421.3|42441.4|42421.4|42443.8|42423.8|42441.3|42421.3|1
1724913100000|2024-08-29 06:31:40|42443.8|42423.8|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|3
1724913110000|2024-08-29 06:31:50|42448.8|42428.8|42451.3|42431.3|42453.8|42433.8|42448.8|42428.8|8
1724913120000|2024-08-29 06:32:00|42456.3|42436.3|42456.3|42436.3|42456.3|42436.3|42453.8|42433.8|18
1724913130000|2024-08-29 06:32:10|42451.3|42431.3|42456.3|42436.3|42456.3|42436.3|42451.3|42431.3|1
1724913140000|2024-08-29 06:32:20|42453.8|42433.8|42456.3|42436.3|42456.3|42436.3|42453.8|42433.8|0
1724913150000|2024-08-29 06:32:30|42453.8|42433.8|42451.3|42431.3|42453.8|42433.8|42451.3|42431.3|1
1724913160000|2024-08-29 06:32:40|42448.8|42428.8|42441.4|42421.4|42448.8|42428.8|42441.4|42421.4|3
1724913170000|2024-08-29 06:32:50|42438.9|42418.9|42438.8|42418.8|42441.4|42421.4|42438.8|42418.8|0
1724913180000|2024-08-29 06:33:00|42436.3|42416.3|42431.4|42411.4|42436.3|42416.3|42431.4|42411.4|4
1724913190000|2024-08-29 06:33:10|42431.3|42411.3|42421.3|42401.3|42431.3|42411.3|42421.3|42401.3|6
1724913200000|2024-08-29 06:33:20|42418.9|42398.9|42418.8|42398.8|42423.8|42403.8|42416.4|42396.4|7
1724913210000|2024-08-29 06:33:30|42416.3|42396.3|42416.3|42396.3|42418.8|42398.8|42416.3|42396.3|2
1724913220000|2024-08-29 06:33:40|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|2
1724913230000|2024-08-29 06:33:50|42416.4|42396.4|42416.3|42396.3|42421.2|42401.2|42416.3|42396.3|2
1724913250000|2024-08-29 06:34:10|||||||||1
1724913260000|2024-08-29 06:34:20|42418.9|42398.9|42421.3|42401.3|42421.3|42401.3|42418.8|42398.8|1
1724913270000|2024-08-29 06:34:30|42423.8|42403.8|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|2
1724913280000|2024-08-29 06:34:40|42423.8|42403.8|42408.9|42388.9|42423.8|42403.8|42408.9|42388.9|6
1724913290000|2024-08-29 06:34:50|42408.8|42388.8|42411.3|42391.3|42411.3|42391.3|42408.8|42388.8|0
1724913300000|2024-08-29 06:35:00|42408.8|42388.8|42408.8|42388.8|42411.3|42391.3|42408.8|42388.8|2
1724913310000|2024-08-29 06:35:10|42411.3|42391.3|42408.8|42388.8|42411.3|42391.3|42408.8|42388.8|5
1724913320000|2024-08-29 06:35:20|42411.3|42391.3|42413.8|42393.8|42413.8|42393.8|42411.3|42391.3|1
1724913330000|2024-08-29 06:35:30|42416.3|42396.3|42426.2|42406.2|42426.2|42406.2|42416.3|42396.3|4
1724913340000|2024-08-29 06:35:40|42428.7|42408.7|42423.8|42403.8|42428.7|42408.7|42421.3|42401.3|3
1724913350000|2024-08-29 06:35:50|42421.3|42401.3|42418.9|42398.9|42421.3|42401.3|42418.9|42398.9|1
1724913360000|2024-08-29 06:36:00|42418.8|42398.8|42421.3|42401.3|42421.3|42401.3|42418.8|42398.8|1
1724913370000|2024-08-29 06:36:10|42426.2|42406.2|42426.3|42406.3|42428.8|42408.8|42426.2|42406.2|8
1724913380000|2024-08-29 06:36:20|42428.7|42408.7|42426.3|42406.3|42431.3|42411.3|42426.3|42406.3|4
1724913390000|2024-08-29 06:36:30|42428.8|42408.8|42426.3|42406.3|42428.8|42408.8|42426.3|42406.3|6
1724913400000|2024-08-29 06:36:40|42428.7|42408.7|42431.3|42411.3|42431.3|42411.3|42428.7|42408.7|8
1724913410000|2024-08-29 06:36:50|42431.2|42411.2|42426.3|42406.3|42431.2|42411.2|42426.3|42406.3|3
1724913420000|2024-08-29 06:37:00|42428.8|42408.8|42421.3|42401.3|42428.8|42408.8|42421.3|42401.3|1
1724913430000|2024-08-29 06:37:10|42418.8|42398.8|42421.2|42401.2|42421.3|42401.3|42418.8|42398.8|3
1724913440000|2024-08-29 06:37:20|42418.8|42398.8|42421.3|42401.3|42421.3|42401.3|42416.3|42396.3|0
1724913450000|2024-08-29 06:37:30|42423.7|42403.7|42426.3|42406.3|42426.3|42406.3|42423.7|42403.7|18
1724913460000|2024-08-29 06:37:40|42428.8|42408.8|42426.3|42406.3|42428.8|42408.8|42426.3|42406.3|2
1724913470000|2024-08-29 06:37:50|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|0
1724913480000|2024-08-29 06:38:00|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|42421.3|42401.3|1
1724913500000|2024-08-29 06:38:20|42418.8|42398.8|42416.3|42396.3|42418.8|42398.8|42416.3|42396.3|0
1724913510000|2024-08-29 06:38:30|||||||||2
1724913520000|2024-08-29 06:38:40|42421.2|42401.2|42416.3|42396.3|42421.3|42401.3|42416.3|42396.3|6
1724913540000|2024-08-29 06:39:00|42418.8|42398.8|42426.2|42406.2|42428.7|42408.7|42418.8|42398.8|1
1724913550000|2024-08-29 06:39:10|42428.7|42408.7|42426.3|42406.3|42428.7|42408.7|42423.8|42403.8|4
1724913560000|2024-08-29 06:39:20|42428.7|42408.7|42426.3|42406.3|42428.8|42408.8|42426.3|42406.3|0
1724913570000|2024-08-29 06:39:30|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|42423.8|42403.8|25
1724913580000|2024-08-29 06:39:40|42421.3|42401.3|42421.3|42401.3|42426.3|42406.3|42421.3|42401.3|0
1724913590000|2024-08-29 06:39:50|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|0
1724913600000|2024-08-29 06:40:00|42413.9|42393.9|42411.3|42391.3|42413.9|42393.9|42406.4|42386.4|4
1724913610000|2024-08-29 06:40:10|42408.9|42388.9|42416.3|42396.3|42416.3|42396.3|42406.4|42386.4|0
1724913620000|2024-08-29 06:40:20|42421.2|42401.2|42421.3|42401.3|42421.3|42401.3|42416.3|42396.3|2
1724913630000|2024-08-29 06:40:30|42423.7|42403.7|42423.8|42403.8|42426.3|42406.3|42423.7|42403.7|3
1724913640000|2024-08-29 06:40:40|42426.3|42406.3|42418.8|42398.8|42426.3|42406.3|42416.3|42396.3|9
1724913650000|2024-08-29 06:40:50|42418.7|42398.7|42416.3|42396.3|42418.8|42398.8|42416.3|42396.3|0
1724913660000|2024-08-29 06:41:00|42413.8|42393.8|42416.3|42396.3|42416.3|42396.3|42413.8|42393.8|0
1724913670000|2024-08-29 06:41:10|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42416.3|42396.3|1
1724913680000|2024-08-29 06:41:20|42421.2|42401.2|42418.8|42398.8|42421.2|42401.2|42418.8|42398.8|3
1724913690000|2024-08-29 06:41:30|42416.4|42396.4|42413.8|42393.8|42418.8|42398.8|42413.8|42393.8|2
1724913700000|2024-08-29 06:41:40|42416.2|42396.2|42406.4|42386.4|42416.3|42396.3|42406.4|42386.4|0
1724913710000|2024-08-29 06:41:50|42406.3|42386.3|42406.3|42386.3|42411.3|42391.3|42406.3|42386.3|3
1724913720000|2024-08-29 06:42:00|42406.2|42386.2|42398.9|42378.9|42406.2|42386.2|42398.9|42378.9|6
1724913730000|2024-08-29 06:42:10|42391.4|42371.4|42396.2|42376.2|42396.2|42376.2|42391.2|42371.2|14
1724913740000|2024-08-29 06:42:20|42393.8|42373.8|42391.3|42371.3|42393.8|42373.8|42391.3|42371.3|2
1724913750000|2024-08-29 06:42:30|42388.9|42368.9|42386.3|42366.3|42391.2|42371.2|42386.2|42366.2|6
1724913760000|2024-08-29 06:42:40|42388.8|42368.8|42386.4|42366.4|42391.2|42371.2|42386.3|42366.3|0
1724913770000|2024-08-29 06:42:50|42386.3|42366.3|42381.3|42361.3|42388.8|42368.8|42381.3|42361.3|4
1724913780000|2024-08-29 06:43:00|42378.9|42358.9|42388.7|42368.7|42388.7|42368.7|42378.9|42358.9|0
1724913790000|2024-08-29 06:43:10|42386.2|42366.2|42386.2|42366.2|42386.3|42366.3|42383.8|42363.8|2
1724913800000|2024-08-29 06:43:20|42383.8|42363.8|42388.9|42368.9|42388.9|42368.9|42383.8|42363.8|4
1724913810000|2024-08-29 06:43:30|42388.8|42368.8|42391.3|42371.3|42391.3|42371.3|42388.8|42368.8|19
1724913820000|2024-08-29 06:43:40|42393.7|42373.7|42398.7|42378.7|42398.7|42378.7|42393.7|42373.7|3
1724913830000|2024-08-29 06:43:50|42398.8|42378.8|42401.2|42381.2|42401.2|42381.2|42396.3|42376.3|24
1724913840000|2024-08-29 06:44:00|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|0
1724913850000|2024-08-29 06:44:10|42403.8|42383.8|42403.8|42383.8|42406.3|42386.3|42403.8|42383.8|0
1724913860000|2024-08-29 06:44:20|42401.3|42381.3|42401.3|42381.3|42401.3|42381.3|42398.8|42378.8|6
1724913870000|2024-08-29 06:44:30|||||||||3
1724913880000|2024-08-29 06:44:40|42403.8|42383.8|42408.7|42388.7|42408.7|42388.7|42401.3|42381.3|1
1724913890000|2024-08-29 06:44:50|42408.8|42388.8|42406.3|42386.3|42408.8|42388.8|42406.3|42386.3|2
1724913900000|2024-08-29 06:45:00|42406.4|42386.4|42411.3|42391.3|42421.2|42401.2|42406.4|42386.4|1
1724913910000|2024-08-29 06:45:10|42411.4|42391.4|42416.3|42396.3|42416.3|42396.3|42411.3|42391.3|0
1724913920000|2024-08-29 06:45:20|42413.9|42393.9|42408.8|42388.8|42416.2|42396.2|42408.8|42388.8|1
1724913930000|2024-08-29 06:45:30|42406.4|42386.4|42408.8|42388.8|42408.8|42388.8|42406.4|42386.4|0
1724913940000|2024-08-29 06:45:40|42406.3|42386.3|42406.3|42386.3|42408.7|42388.7|42403.8|42383.8|1
1724913950000|2024-08-29 06:45:50|42411.2|42391.2|42411.3|42391.3|42411.3|42391.3|42411.2|42391.2|1
1724913960000|2024-08-29 06:46:00|42411.4|42391.4|42416.4|42396.4|42416.4|42396.4|42411.4|42391.4|5
1724913970000|2024-08-29 06:46:10|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|2
1724913980000|2024-08-29 06:46:20|42418.7|42398.7|42421.3|42401.3|42421.3|42401.3|42416.3|42396.3|3
1724913990000|2024-08-29 06:46:30|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42421.3|42401.3|1
1724914000000|2024-08-29 06:46:40|42421.3|42401.3|42421.3|42401.3|42426.2|42406.2|42421.3|42401.3|0
1724914010000|2024-08-29 06:46:50|42421.4|42401.4|42421.3|42401.3|42426.3|42406.3|42421.3|42401.3|0
1724914020000|2024-08-29 06:47:00|42418.9|42398.9|42421.4|42401.4|42423.8|42403.8|42418.8|42398.8|1
1724914030000|2024-08-29 06:47:10|42421.3|42401.3|42416.4|42396.4|42421.3|42401.3|42416.4|42396.4|4
1724914040000|2024-08-29 06:47:20|42421.2|42401.2|42421.3|42401.3|42421.3|42401.3|42421.2|42401.2|0
1724914050000|2024-08-29 06:47:30|42418.8|42398.8|42421.3|42401.3|42421.4|42401.4|42418.8|42398.8|1
1724914060000|2024-08-29 06:47:40|42418.8|42398.8|42418.8|42398.8|42421.4|42401.4|42418.8|42398.8|2
1724914070000|2024-08-29 06:47:50|42421.3|42401.3|42416.4|42396.4|42421.3|42401.3|42416.4|42396.4|3
1724914080000|2024-08-29 06:48:00|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42413.8|42393.8|0
1724914090000|2024-08-29 06:48:10|42413.8|42393.8|42416.2|42396.2|42416.3|42396.3|42413.8|42393.8|0
1724914100000|2024-08-29 06:48:20|42413.8|42393.8|42408.8|42388.8|42416.3|42396.3|42406.4|42386.4|10
1724914110000|2024-08-29 06:48:30|42411.2|42391.2|42408.8|42388.8|42411.3|42391.3|42408.8|42388.8|3
1724914120000|2024-08-29 06:48:40|42411.3|42391.3|42411.4|42391.4|42411.4|42391.4|42406.4|42386.4|2
1724914130000|2024-08-29 06:48:50|42408.8|42388.8|42411.3|42391.3|42411.3|42391.3|42408.8|42388.8|3
1724914140000|2024-08-29 06:49:00|42411.4|42391.4|42418.7|42398.7|42418.7|42398.7|42411.4|42391.4|2
1724914150000|2024-08-29 06:49:10|42418.8|42398.8|42413.8|42393.8|42418.8|42398.8|42413.8|42393.8|13
1724914160000|2024-08-29 06:49:20|42416.3|42396.3|42416.4|42396.4|42416.4|42396.4|42416.3|42396.3|2
1724914170000|2024-08-29 06:49:30|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|42416.3|42396.3|12
1724914180000|2024-08-29 06:49:40|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|6
1724914190000|2024-08-29 06:49:50|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|42418.8|42398.8|4
1724914200000|2024-08-29 06:50:00|42416.3|42396.3|42418.8|42398.8|42418.8|42398.8|42416.3|42396.3|3
1724914210000|2024-08-29 06:50:10|42416.4|42396.4|42416.3|42396.3|42416.4|42396.4|42416.3|42396.3|0
1724914220000|2024-08-29 06:50:20|42411.3|42391.3|42406.4|42386.4|42411.3|42391.3|42406.4|42386.4|6
1724914230000|2024-08-29 06:50:30|42408.8|42388.8|42411.3|42391.3|42411.3|42391.3|42408.8|42388.8|1
1724914240000|2024-08-29 06:50:40|||||||||1
1724914250000|2024-08-29 06:50:50|42408.8|42388.8|42408.8|42388.8|42408.8|42388.8|42406.4|42386.4|4
1724914260000|2024-08-29 06:51:00|42403.8|42383.8|42398.9|42378.9|42403.8|42383.8|42398.9|42378.9|17
1724914270000|2024-08-29 06:51:10|42396.4|42376.4|42396.3|42376.3|42396.4|42376.4|42396.3|42376.3|1
1724914280000|2024-08-29 06:51:20|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42396.3|42376.3|3
1724914290000|2024-08-29 06:51:30|42396.3|42376.3|42398.9|42378.9|42398.9|42378.9|42396.3|42376.3|0
1724914300000|2024-08-29 06:51:40|42401.3|42381.3|42411.3|42391.3|42413.8|42393.8|42401.3|42381.3|22
1724914310000|2024-08-29 06:51:50|42408.8|42388.8|42406.3|42386.3|42408.8|42388.8|42406.3|42386.3|6
1724914330000|2024-08-29 06:52:10|42408.8|42388.8|42403.9|42383.9|42408.8|42388.8|42403.9|42383.9|1
1724914340000|2024-08-29 06:52:20|42406.3|42386.3|42406.3|42386.3|42406.4|42386.4|42401.4|42381.4|0
1724914360000|2024-08-29 06:52:40|42403.8|42383.8|42396.3|42376.3|42403.8|42383.8|42396.3|42376.3|9
1724914370000|2024-08-29 06:52:50|42393.9|42373.9|42391.3|42371.3|42393.9|42373.9|42391.3|42371.3|8
1724914380000|2024-08-29 06:53:00|42393.8|42373.8|42391.3|42371.3|42396.3|42376.3|42391.3|42371.3|1
1724914390000|2024-08-29 06:53:10|42388.8|42368.8|42391.4|42371.4|42391.4|42371.4|42388.8|42368.8|6
1724914400000|2024-08-29 06:53:20|42391.5|42371.5|42391.4|42371.4|42396.3|42376.3|42391.3|42371.3|0
1724914410000|2024-08-29 06:53:30|42393.8|42373.8|42391.3|42371.3|42393.8|42373.8|42388.8|42368.8|4
1724914420000|2024-08-29 06:53:40|42388.8|42368.8|42386.3|42366.3|42388.8|42368.8|42386.3|42366.3|3
1724914430000|2024-08-29 06:53:50|42383.8|42363.8|42378.8|42358.8|42386.3|42366.3|42378.8|42358.8|6
1724914440000|2024-08-29 06:54:00|42378.7|42358.7|42368.9|42348.9|42378.7|42358.7|42368.9|42348.9|30
1724914450000|2024-08-29 06:54:10|42369|42349|42371.4|42351.4|42373.8|42353.8|42369|42349|5
1724914460000|2024-08-29 06:54:20|42371.5|42351.5|42376.3|42356.3|42376.3|42356.3|42371.5|42351.5|3
1724914470000|2024-08-29 06:54:30|42376.4|42356.4|42376.5|42356.5|42376.5|42356.5|42376.4|42356.4|0
1724914480000|2024-08-29 06:54:40|42381.3|42361.3|42381.4|42361.4|42381.5|42361.5|42381.3|42361.3|0
1724914490000|2024-08-29 06:54:50|42381.5|42361.5|42386.3|42366.3|42386.3|42366.3|42381.4|42361.4|5
1724914500000|2024-08-29 06:55:00|42383.8|42363.8|42378.9|42358.9|42383.8|42363.8|42376.5|42356.5|3
1724914510000|2024-08-29 06:55:10|42378.8|42358.8|42383.8|42363.8|42383.8|42363.8|42378.8|42358.8|0
1724914520000|2024-08-29 06:55:20|42381.4|42361.4|42381.3|42361.3|42386.3|42366.3|42381.3|42361.3|6
1724914530000|2024-08-29 06:55:30|42378.9|42358.9|42381.3|42361.3|42383.8|42363.8|42378.8|42358.8|1
1724914540000|2024-08-29 06:55:40|42383.8|42363.8|42386.3|42366.3|42388.7|42368.7|42381.3|42361.3|2
1724914550000|2024-08-29 06:55:50|42383.8|42363.8|42383.8|42363.8|42386.3|42366.3|42383.8|42363.8|4
1724914560000|2024-08-29 06:56:00|42379|42359|42378.8|42358.8|42379|42359|42378.8|42358.8|2
1724914570000|2024-08-29 06:56:10|42376.3|42356.3|42371.3|42351.3|42376.3|42356.3|42366.4|42346.4|4
1724914580000|2024-08-29 06:56:20|42376.3|42356.3|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|1
1724914590000|2024-08-29 06:56:30|42371.4|42351.4|42373.8|42353.8|42376.3|42356.3|42371.3|42351.3|0
1724914600000|2024-08-29 06:56:40|42371.4|42351.4|42373.8|42353.8|42376.3|42356.3|42371.3|42351.3|1
1724914610000|2024-08-29 06:56:50|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42368.9|42348.9|4
1724914620000|2024-08-29 06:57:00|42371.3|42351.3|42371.4|42351.4|42373.8|42353.8|42371.3|42351.3|9
1724914630000|2024-08-29 06:57:10|42373.8|42353.8|42376.4|42356.4|42376.4|42356.4|42373.8|42353.8|3
1724914640000|2024-08-29 06:57:20|42376.3|42356.3|42371.4|42351.4|42376.3|42356.3|42371.4|42351.4|6
1724914650000|2024-08-29 06:57:30|42371.3|42351.3|42376.4|42356.4|42376.4|42356.4|42371.3|42351.3|2
1724914660000|2024-08-29 06:57:40|42371.5|42351.5|42376.3|42356.3|42376.4|42356.4|42371.5|42351.5|13
1724914670000|2024-08-29 06:57:50|42376.4|42356.4|42378.8|42358.8|42378.8|42358.8|42376.3|42356.3|3
1724914680000|2024-08-29 06:58:00|42378.9|42358.9|42383.8|42363.8|42383.8|42363.8|42378.9|42358.9|3
1724914690000|2024-08-29 06:58:10|42383.9|42363.9|42386.3|42366.3|42388.9|42368.9|42383.8|42363.8|14
1724914700000|2024-08-29 06:58:20|42383.9|42363.9|42381.4|42361.4|42386.3|42366.3|42381.4|42361.4|3
1724914710000|2024-08-29 06:58:30|42381.3|42361.3|42378.9|42358.9|42381.4|42361.4|42378.9|42358.9|10
1724914720000|2024-08-29 06:58:40|42381.4|42361.4|42371.3|42351.3|42381.4|42361.4|42371.3|42351.3|12
1724914730000|2024-08-29 06:58:50|42368.8|42348.8|42363.9|42343.9|42368.9|42348.9|42363.9|42343.9|1
1724914740000|2024-08-29 06:59:00|42361.5|42341.5|42366.3|42346.3|42366.3|42346.3|42358.9|42338.9|9
1724914750000|2024-08-29 06:59:10|42368.7|42348.7|42373.8|42353.8|42373.8|42353.8|42366.3|42346.3|4
1724914760000|2024-08-29 06:59:20|42376.2|42356.2|42376.3|42356.3|42376.3|42356.3|42371.4|42351.4|0
1724914770000|2024-08-29 06:59:30|42378.8|42358.8|42376.3|42356.3|42378.8|42358.8|42376.3|42356.3|1
1724914780000|2024-08-29 06:59:40|42378.8|42358.8|42373.9|42353.9|42378.8|42358.8|42373.9|42353.9|3
1724914790000|2024-08-29 06:59:50|42371.5|42351.5|42376.4|42356.4|42376.4|42356.4|42371.4|42351.4|7
1724914800000|2024-08-29 07:00:00|42378.8|42358.8|42379|42359|42386.3|42366.3|42378.8|42358.8|24
1724914810000|2024-08-29 07:00:10|42376.5|42356.5|42361.5|42341.5|42376.5|42356.5|42361.5|42341.5|11
1724914820000|2024-08-29 07:00:20|42356.6|42336.6|42356.6|42336.6|42356.6|42336.6|42354.1|42334.1|7
1724914830000|2024-08-29 07:00:30|42354.2|42334.2|42361.5|42341.5|42361.5|42341.5|42354.2|42334.2|16
1724914840000|2024-08-29 07:00:40|||||||||5
1724914850000|2024-08-29 07:00:50|42364|42344|42371.5|42351.5|42371.5|42351.5|42364|42344|4
1724914860000|2024-08-29 07:01:00|42371.6|42351.6|42374|42354|42376.5|42356.5|42371.6|42351.6|5
1724914870000|2024-08-29 07:01:10|42374.1|42354.1|42376.5|42356.5|42379|42359|42374.1|42354.1|5
1724914880000|2024-08-29 07:01:20|42376.6|42356.6|42376.5|42356.5|42376.6|42356.6|42376.5|42356.5|3
1724914890000|2024-08-29 07:01:30|42379|42359|42384|42364|42384|42364|42379|42359|2
1724914900000|2024-08-29 07:01:40|42386.4|42366.4|42396.5|42376.5|42396.5|42376.5|42384|42364|1
1724914910000|2024-08-29 07:01:50|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|2
1724914920000|2024-08-29 07:02:00|42406.5|42386.5|42404|42384|42409|42389|42404|42384|4
1724914930000|2024-08-29 07:02:10|42401.6|42381.6|42391.6|42371.6|42401.6|42381.6|42391.6|42371.6|10
1724914940000|2024-08-29 07:02:20|42389|42369|42391.6|42371.6|42391.6|42371.6|42389|42369|1
1724914950000|2024-08-29 07:02:30|42391.7|42371.7|42386.5|42366.5|42391.7|42371.7|42386.5|42366.5|2
1724914960000|2024-08-29 07:02:40|42389|42369|42389|42369|42391.6|42371.6|42389|42369|2
1724914970000|2024-08-29 07:02:50|42391.5|42371.5|42389|42369|42391.6|42371.6|42389|42369|1
1724914980000|2024-08-29 07:03:00|42386.6|42366.6|42391.5|42371.5|42391.5|42371.5|42386.4|42366.4|14
1724914990000|2024-08-29 07:03:10|42391.6|42371.6|42394.1|42374.1|42394.1|42374.1|42391.6|42371.6|1
1724915000000|2024-08-29 07:03:20|42396.5|42376.5|42394.1|42374.1|42396.5|42376.5|42394.1|42374.1|2
1724915010000|2024-08-29 07:03:30|42396.5|42376.5|42406.5|42386.5|42406.5|42386.5|42396.5|42376.5|0
1724915020000|2024-08-29 07:03:40|42409.1|42389.1|42416.4|42396.4|42416.4|42396.4|42409.1|42389.1|2
1724915030000|2024-08-29 07:03:50|42416.5|42396.5|42401.6|42381.6|42416.5|42396.5|42401.6|42381.6|9
1724915040000|2024-08-29 07:04:00|42404.1|42384.1|42396.6|42376.6|42404.1|42384.1|42396.6|42376.6|8
1724915050000|2024-08-29 07:04:10|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42391.6|42371.6|0
1724915060000|2024-08-29 07:04:20|42396.5|42376.5|42386.6|42366.6|42396.6|42376.6|42386.6|42366.6|2
1724915070000|2024-08-29 07:04:30|42381.7|42361.7|42371.6|42351.6|42381.7|42361.7|42371.6|42351.6|0
1724915080000|2024-08-29 07:04:40|42369.1|42349.1|42364.1|42344.1|42369.1|42349.1|42364.1|42344.1|3
1724915090000|2024-08-29 07:04:50|42366.5|42346.5|42361.6|42341.6|42366.6|42346.6|42361.6|42341.6|1
1724915100000|2024-08-29 07:05:00|42356.6|42336.6|42346.6|42326.6|42356.6|42336.6|42344.1|42324.1|6
1724915110000|2024-08-29 07:05:10|42349|42329|42349|42329|42349|42329|42346.6|42326.6|5
1724915120000|2024-08-29 07:05:20|42346.4|42326.4|42341.5|42321.5|42346.5|42326.5|42341.5|42321.5|3
1724915130000|2024-08-29 07:05:30|42341.4|42321.4|42331.5|42311.5|42341.4|42321.4|42331.5|42311.5|25
1724915140000|2024-08-29 07:05:40|42329.1|42309.1|42336.6|42316.6|42341.5|42321.5|42326.5|42306.5|19
1724915150000|2024-08-29 07:05:50|42336.5|42316.5|42339|42319|42339|42319|42334.1|42314.1|3
1724915160000|2024-08-29 07:06:00|42341.5|42321.5|42346.4|42326.4|42346.4|42326.4|42341.5|42321.5|3
1724915170000|2024-08-29 07:06:10|42348.9|42328.9|42346.5|42326.5|42349|42329|42344|42324|3
1724915180000|2024-08-29 07:06:20|42349|42329|42346.5|42326.5|42349|42329|42344.1|42324.1|3
1724915190000|2024-08-29 07:06:30|42349|42329|42351.4|42331.4|42351.5|42331.5|42349|42329|2
1724915200000|2024-08-29 07:06:40|42351.5|42331.5|42341.5|42321.5|42351.5|42331.5|42341.5|42321.5|2
1724915210000|2024-08-29 07:06:50|42343.9|42323.9|42341.5|42321.5|42343.9|42323.9|42341.5|42321.5|1
1724915220000|2024-08-29 07:07:00|42341.4|42321.4|42341.5|42321.5|42341.5|42321.5|42339|42319|3
1724915230000|2024-08-29 07:07:10|42339|42319|42339|42319|42339|42319|42339|42319|4
1724915240000|2024-08-29 07:07:20|42331.6|42311.6|42329.1|42309.1|42331.6|42311.6|42329.1|42309.1|10
1724915250000|2024-08-29 07:07:30|42329|42309|42326.6|42306.6|42331.5|42311.5|42326.6|42306.6|1
1724915260000|2024-08-29 07:07:40|42326.5|42306.5|42329.1|42309.1|42329.1|42309.1|42324.1|42304.1|13
1724915270000|2024-08-29 07:07:50|42334.1|42314.1|42336.6|42316.6|42336.6|42316.6|42334.1|42314.1|15
1724915280000|2024-08-29 07:08:00|42336.8|42316.8|42336.8|42316.8|42339.2|42319.2|42336.6|42316.6|3
1724915290000|2024-08-29 07:08:10|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|42339.1|42319.1|0
1724915300000|2024-08-29 07:08:20|42339|42319|42336.5|42316.5|42339.1|42319.1|42336.5|42316.5|1
1724915310000|2024-08-29 07:08:30|42331.5|42311.5|42321.5|42301.5|42331.5|42311.5|42321.5|42301.5|4
1724915320000|2024-08-29 07:08:40|42316.6|42296.6|42326.6|42306.6|42326.6|42306.6|42316.6|42296.6|1
1724915330000|2024-08-29 07:08:50|42329|42309|42339.1|42319.1|42339.1|42319.1|42329|42309|4
1724915340000|2024-08-29 07:09:00|42336.5|42316.5|42349|42329|42349|42329|42336.5|42316.5|25
1724915350000|2024-08-29 07:09:10|42349.1|42329.1|42351.6|42331.6|42356.5|42336.5|42346.6|42326.6|4
1724915360000|2024-08-29 07:09:20|42351.5|42331.5|42346.6|42326.6|42351.5|42331.5|42346.6|42326.6|0
1724915370000|2024-08-29 07:09:30|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|42349.1|42329.1|0
1724915380000|2024-08-29 07:09:40|42351.6|42331.6|42356.6|42336.6|42356.6|42336.6|42351.6|42331.6|3
1724915390000|2024-08-29 07:09:50|42359.1|42339.1|42361.5|42341.5|42366.4|42346.4|42359.1|42339.1|3
1724915400000|2024-08-29 07:10:00|42359|42339|42351.6|42331.6|42359|42339|42351.6|42331.6|2
1724915410000|2024-08-29 07:10:10|42346.8|42326.8|42341.6|42321.6|42346.8|42326.8|42341.6|42321.6|1
1724915420000|2024-08-29 07:10:20|42341.5|42321.5|42321.5|42301.5|42341.5|42321.5|42321.5|42301.5|1
1724915430000|2024-08-29 07:10:30|42324.1|42304.1|42326.5|42306.5|42326.5|42306.5|42321.6|42301.6|5
1724915440000|2024-08-29 07:10:40|42329.1|42309.1|42329.1|42309.1|42331.5|42311.5|42329.1|42309.1|2
1724915450000|2024-08-29 07:10:50|42331.4|42311.4|42336.6|42316.6|42339|42319|42331.4|42311.4|2
1724915460000|2024-08-29 07:11:00|42336.5|42316.5|42336.5|42316.5|42336.6|42316.6|42336.5|42316.5|0
1724915470000|2024-08-29 07:11:10|42339|42319|42334.1|42314.1|42339.1|42319.1|42334.1|42314.1|1
1724915480000|2024-08-29 07:11:20|42336.5|42316.5|42336.5|42316.5|42339|42319|42336.5|42316.5|0
1724915490000|2024-08-29 07:11:30|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|0
1724915510000|2024-08-29 07:11:50|42334|42314|42331.5|42311.5|42334.1|42314.1|42331.5|42311.5|2
1724915520000|2024-08-29 07:12:00|42331.6|42311.6|42334.1|42314.1|42339.1|42319.1|42331.6|42311.6|7
1724915530000|2024-08-29 07:12:10|42336.6|42316.6|42341.5|42321.5|42341.5|42321.5|42336.6|42316.6|0
1724915540000|2024-08-29 07:12:20|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|4
1724915550000|2024-08-29 07:12:30|42348.9|42328.9|42349|42329|42349|42329|42346.5|42326.5|0
1724915560000|2024-08-29 07:12:40|42346.6|42326.6|42339.2|42319.2|42346.6|42326.6|42339.2|42319.2|3
1724915570000|2024-08-29 07:12:50|42339.1|42319.1|42331.5|42311.5|42339.1|42319.1|42331.5|42311.5|1
1724915580000|2024-08-29 07:13:00|42326.6|42306.6|42326.5|42306.5|42326.6|42306.6|42324.1|42304.1|3
1724915590000|2024-08-29 07:13:10|42324.1|42304.1|42324.1|42304.1|42329|42309|42324.1|42304.1|2
1724915600000|2024-08-29 07:13:20|42326.5|42306.5|42326.5|42306.5|42326.5|42306.5|42324.1|42304.1|3
1724915610000|2024-08-29 07:13:30|42331.5|42311.5|42331.5|42311.5|42331.5|42311.5|42329.1|42309.1|1
1724915620000|2024-08-29 07:13:40|42329.1|42309.1|42334|42314|42334|42314|42329.1|42309.1|0
1724915630000|2024-08-29 07:13:50|42334.1|42314.1|42336.5|42316.5|42336.5|42316.5|42331.5|42311.5|2
1724915640000|2024-08-29 07:14:00|42331.5|42311.5|42326.5|42306.5|42331.5|42311.5|42326.5|42306.5|3
1724915650000|2024-08-29 07:14:10|42324.1|42304.1|42326.5|42306.5|42326.5|42306.5|42324.1|42304.1|0
1724915660000|2024-08-29 07:14:20|42326.6|42306.6|42326.5|42306.5|42326.6|42306.6|42324.1|42304.1|0
1724915670000|2024-08-29 07:14:30|42324|42304|42324.1|42304.1|42326.5|42306.5|42324|42304|0
1724915680000|2024-08-29 07:14:40|42324|42304|42326.5|42306.5|42326.5|42306.5|42324|42304|0
1724915690000|2024-08-29 07:14:50|42326.6|42306.6|42331.5|42311.5|42331.7|42311.7|42326.5|42306.5|3
1724915700000|2024-08-29 07:15:00|42329.1|42309.1|42331.5|42311.5|42331.5|42311.5|42329.1|42309.1|1
1724915710000|2024-08-29 07:15:10|42331.6|42311.6|42321.7|42301.7|42331.6|42311.6|42321.7|42301.7|2
1724915720000|2024-08-29 07:15:20|42319.1|42299.1|42309.1|42289.1|42319.1|42299.1|42309.1|42289.1|8
1724915730000|2024-08-29 07:15:30|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|1
1724915740000|2024-08-29 07:15:40|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|2
1724915750000|2024-08-29 07:15:50|42314|42294|42316.5|42296.5|42316.5|42296.5|42314|42294|1
1724915760000|2024-08-29 07:16:00|42314.1|42294.1|42321.5|42301.5|42321.5|42301.5|42314.1|42294.1|0
1724915770000|2024-08-29 07:16:10|42326.3|42306.3|42326.5|42306.5|42326.5|42306.5|42323.9|42303.9|1
1724915790000|2024-08-29 07:16:30|42331.5|42311.5|42331.5|42311.5|42334|42314|42331.5|42311.5|6
1724915800000|2024-08-29 07:16:40|||||||||1
1724915810000|2024-08-29 07:16:50|42331.6|42311.6|42336.5|42316.5|42336.5|42316.5|42331.6|42311.6|2
1724915820000|2024-08-29 07:17:00|42339|42319|42339|42319|42339|42319|42339|42319|1
1724915830000|2024-08-29 07:17:10|42336.5|42316.5|42339|42319|42339|42319|42336.5|42316.5|2
1724915840000|2024-08-29 07:17:20|42336.5|42316.5|42339|42319|42339|42319|42336.5|42316.5|1
1724915850000|2024-08-29 07:17:30|42341.5|42321.5|42331.6|42311.6|42341.5|42321.5|42331.6|42311.6|4
1724915860000|2024-08-29 07:17:40|42331.5|42311.5|42331.5|42311.5|42331.6|42311.6|42331.5|42311.5|0
1724915870000|2024-08-29 07:17:50|42334|42314|42331.5|42311.5|42334|42314|42331.5|42311.5|2
1724915880000|2024-08-29 07:18:00|42333.9|42313.9|42334|42314|42334|42314|42331.5|42311.5|1
1724915890000|2024-08-29 07:18:10|42336.4|42316.4|42336.5|42316.5|42338.9|42318.9|42336.4|42316.4|1
1724915900000|2024-08-29 07:18:20|42339|42319|42336.5|42316.5|42339|42319|42336.5|42316.5|3
1724915910000|2024-08-29 07:18:30|||||||||1
1724915920000|2024-08-29 07:18:40|42339|42319|42339|42319|42341.5|42321.5|42339|42319|1
1724915930000|2024-08-29 07:18:50|42336.5|42316.5|42336.5|42316.5|42339|42319|42336.5|42316.5|5
1724915940000|2024-08-29 07:19:00|||||||||2
1724915950000|2024-08-29 07:19:10|42339|42319|42336.5|42316.5|42339|42319|42336.5|42316.5|0
1724915960000|2024-08-29 07:19:20|42334.1|42314.1|42334|42314|42334.1|42314.1|42334|42314|1
1724915980000|2024-08-29 07:19:40|42336.5|42316.5|42343.9|42323.9|42343.9|42323.9|42336.5|42316.5|5
1724915990000|2024-08-29 07:19:50|42341.4|42321.4|42353.9|42333.9|42353.9|42333.9|42341.4|42321.4|8
1724916000000|2024-08-29 07:20:00|42354|42334|42351.5|42331.5|42356.5|42336.5|42351.5|42331.5|2
1724916010000|2024-08-29 07:20:10|42346.5|42326.5|42351.5|42331.5|42351.5|42331.5|42346.5|42326.5|0
1724916020000|2024-08-29 07:20:20|42346.5|42326.5|42346.5|42326.5|42351.5|42331.5|42346.5|42326.5|1
1724916030000|2024-08-29 07:20:30|42349|42329|42346.6|42326.6|42349|42329|42346.5|42326.5|0
1724916040000|2024-08-29 07:20:40|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|2
1724916050000|2024-08-29 07:20:50|42349|42329|42351.5|42331.5|42351.5|42331.5|42349|42329|3
1724916070000|2024-08-29 07:21:10|42349|42329|42344|42324|42349|42329|42344|42324|1
1724916080000|2024-08-29 07:21:20|42341.5|42321.5|42339|42319|42341.5|42321.5|42339|42319|1
1724916090000|2024-08-29 07:21:30|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|1
1724916100000|2024-08-29 07:21:40|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|0
1724916110000|2024-08-29 07:21:50|42343.9|42323.9|42344.1|42324.1|42344.1|42324.1|42343.9|42323.9|0
1724916120000|2024-08-29 07:22:00|42341.6|42321.6|42339|42319|42341.6|42321.6|42339|42319|3
1724916130000|2024-08-29 07:22:10|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|42341.5|42321.5|3
1724916140000|2024-08-29 07:22:20|42341.6|42321.6|42344|42324|42344|42324|42341.6|42321.6|2
1724916150000|2024-08-29 07:22:30|42346.5|42326.5|42351.4|42331.4|42351.4|42331.4|42346.5|42326.5|0
1724916160000|2024-08-29 07:22:40|42354.1|42334.1|42356.5|42336.5|42356.5|42336.5|42354.1|42334.1|2
1724916170000|2024-08-29 07:22:50|42354.1|42334.1|42359|42339|42359|42339|42354|42334|1
1724916180000|2024-08-29 07:23:00|42359.1|42339.1|42369.1|42349.1|42369.2|42349.2|42359.1|42339.1|15
1724916190000|2024-08-29 07:23:10|42366.6|42346.6|42366.5|42346.5|42366.6|42346.6|42361.6|42341.6|1
1724916200000|2024-08-29 07:23:20|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|1
1724916210000|2024-08-29 07:23:30|42369|42349|42364|42344|42369|42349|42364|42344|2
1724916220000|2024-08-29 07:23:40|42361.6|42341.6|42364|42344|42364|42344|42361.5|42341.5|2
1724916230000|2024-08-29 07:23:50|42361.6|42341.6|42356.5|42336.5|42361.6|42341.6|42356.5|42336.5|3
1724916240000|2024-08-29 07:24:00|||||||||2
1724916250000|2024-08-29 07:24:10|42358.9|42338.9|42361.5|42341.5|42361.5|42341.5|42358.9|42338.9|4
1724916260000|2024-08-29 07:24:20|42361.6|42341.6|42364|42344|42364|42344|42361.6|42341.6|3
1724916270000|2024-08-29 07:24:30|42361.6|42341.6|42364|42344|42364|42344|42361.5|42341.5|4
1724916280000|2024-08-29 07:24:40|42364.1|42344.1|42368.9|42348.9|42369|42349|42364.1|42344.1|0
1724916290000|2024-08-29 07:24:50|42369|42349|42368.9|42348.9|42369|42349|42368.9|42348.9|1
1724916300000|2024-08-29 07:25:00|42369|42349|42366.4|42346.4|42369|42349|42366.4|42346.4|1
1724916310000|2024-08-29 07:25:10|42364|42344|42356.5|42336.5|42364|42344|42354|42334|7
1724916320000|2024-08-29 07:25:20|42354|42334|42358.9|42338.9|42358.9|42338.9|42353.9|42333.9|0
1724916330000|2024-08-29 07:25:30|42359|42339|42359|42339|42361.5|42341.5|42359|42339|2
1724916340000|2024-08-29 07:25:40|42356.5|42336.5|42359.1|42339.1|42359.1|42339.1|42356.5|42336.5|10
1724916350000|2024-08-29 07:25:50|42364|42344|42364.1|42344.1|42364.1|42344.1|42364|42344|1
1724916360000|2024-08-29 07:26:00|42361.5|42341.5|42361.4|42341.4|42361.6|42341.6|42361.4|42341.4|0
1724916370000|2024-08-29 07:26:10|42359|42339|42346.5|42326.5|42359|42339|42346.5|42326.5|10
1724916380000|2024-08-29 07:26:20|||||||||2
1724916390000|2024-08-29 07:26:30|42346.4|42326.4|42344.1|42324.1|42346.4|42326.4|42343.9|42323.9|3
1724916400000|2024-08-29 07:26:40|42346.4|42326.4|42348.9|42328.9|42348.9|42328.9|42346.4|42326.4|1
1724916410000|2024-08-29 07:26:50|42346.4|42326.4|42346.5|42326.5|42346.5|42326.5|42346.4|42326.4|1
1724916420000|2024-08-29 07:27:00|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|42346.5|42326.5|0
1724916430000|2024-08-29 07:27:10|42349|42329|42351.5|42331.5|42351.5|42331.5|42346.5|42326.5|3
1724916440000|2024-08-29 07:27:20|42351.4|42331.4|42346.5|42326.5|42351.5|42331.5|42346.5|42326.5|0
1724916460000|2024-08-29 07:27:40|42346.6|42326.6|42349.1|42329.1|42349.1|42329.1|42346.5|42326.5|1
1724916470000|2024-08-29 07:27:50|42349|42329|42346.5|42326.5|42349.1|42329.1|42346.5|42326.5|1
1724916480000|2024-08-29 07:28:00|42346.4|42326.4|42346.6|42326.6|42346.6|42326.6|42346.4|42326.4|2
1724916490000|2024-08-29 07:28:10|42351.5|42331.5|42356.5|42336.5|42361.4|42341.4|42351.5|42331.5|2
1724916520000|2024-08-29 07:28:40|42358.9|42338.9|42356.5|42336.5|42361.5|42341.5|42356.5|42336.5|5
1724916530000|2024-08-29 07:28:50|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42356.5|42336.5|1
1724916540000|2024-08-29 07:29:00|42359|42339|42361.5|42341.5|42363.9|42343.9|42356.5|42336.5|1
1724916550000|2024-08-29 07:29:10|42361.4|42341.4|42361.5|42341.5|42361.5|42341.5|42361.4|42341.4|1
1724916560000|2024-08-29 07:29:20|42363.9|42343.9|42366.4|42346.4|42366.4|42346.4|42361.5|42341.5|1
1724916570000|2024-08-29 07:29:30|42361.5|42341.5|42361.4|42341.4|42361.5|42341.5|42361.4|42341.4|0
1724916580000|2024-08-29 07:29:40|42361.5|42341.5|42361.4|42341.4|42361.5|42341.5|42361.4|42341.4|0
1724916590000|2024-08-29 07:29:50|42361.5|42341.5|42359|42339|42361.5|42341.5|42356.5|42336.5|4
1724916600000|2024-08-29 07:30:00|42356.5|42336.5|42356.5|42336.5|42356.5|42336.5|42351.5|42331.5|2
1724916610000|2024-08-29 07:30:10|42354|42334|42356.5|42336.5|42356.5|42336.5|42354|42334|2
1724916620000|2024-08-29 07:30:20|42354|42334|42354|42334|42354|42334|42354|42334|1
1724916630000|2024-08-29 07:30:30|42356.4|42336.4|42351.5|42331.5|42356.4|42336.4|42351.5|42331.5|1
1724916640000|2024-08-29 07:30:40|42349|42329|42339|42319|42349|42329|42339|42319|9
1724916650000|2024-08-29 07:30:50|42334.1|42314.1|42329|42309|42334.1|42314.1|42329|42309|8
1724916660000|2024-08-29 07:31:00|42331.5|42311.5|42344|42324|42344|42324|42331.5|42311.5|8
1724916670000|2024-08-29 07:31:10|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|42346.5|42326.5|1
1724916680000|2024-08-29 07:31:20|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|42346.6|42326.6|0
1724916690000|2024-08-29 07:31:30|42346.5|42326.5|42346.5|42326.5|42349|42329|42346.5|42326.5|0
1724916700000|2024-08-29 07:31:40|42349|42329|42354|42334|42354.1|42334.1|42349|42329|2
1724916710000|2024-08-29 07:31:50|42351.5|42331.5|42359|42339|42359.1|42339.1|42351.5|42331.5|4
1724916720000|2024-08-29 07:32:00|42359.1|42339.1|42356.5|42336.5|42359.1|42339.1|42356.5|42336.5|5
1724916730000|2024-08-29 07:32:10|42356.4|42336.4|42346.5|42326.5|42356.4|42336.4|42346.5|42326.5|2
1724916740000|2024-08-29 07:32:20|42343.9|42323.9|42341.4|42321.4|42344|42324|42341.4|42321.4|13
1724916750000|2024-08-29 07:32:30|42336.5|42316.5|42329|42309|42336.5|42316.5|42329|42309|5
1724916760000|2024-08-29 07:32:40|42324|42304|42326.5|42306.5|42326.5|42306.5|42321.5|42301.5|9
1724916770000|2024-08-29 07:32:50|||||||||6
1724916790000|2024-08-29 07:33:10|42326.6|42306.6|42326.5|42306.5|42326.6|42306.6|42326.5|42306.5|0
1724916800000|2024-08-29 07:33:20|||||||||2
1724916810000|2024-08-29 07:33:30|42324.1|42304.1|42326.6|42306.6|42326.7|42306.7|42324.1|42304.1|2
1724916820000|2024-08-29 07:33:40|42326.5|42306.5|42326.7|42306.7|42329.1|42309.1|42326.5|42306.5|0
1724916830000|2024-08-29 07:33:50|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42329.1|42309.1|6
1724916840000|2024-08-29 07:34:00|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42329.1|42309.1|1
1724916850000|2024-08-29 07:34:10|42334|42314|42331.6|42311.6|42334|42314|42331.6|42311.6|0
1724916860000|2024-08-29 07:34:20|42331.7|42311.7|42339|42319|42339|42319|42331.7|42311.7|3
1724916870000|2024-08-29 07:34:30|42344.1|42324.1|42349|42329|42351.5|42331.5|42344.1|42324.1|5
1724916880000|2024-08-29 07:34:40|42346.6|42326.6|42346.6|42326.6|42346.7|42326.7|42346.6|42326.6|3
1724916890000|2024-08-29 07:34:50|42344.2|42324.2|42336.7|42316.7|42344.2|42324.2|42336.6|42316.6|4
1724916900000|2024-08-29 07:35:00|42336.5|42316.5|42336.6|42316.6|42336.6|42316.6|42336.5|42316.5|0
1724916910000|2024-08-29 07:35:10|42339.1|42319.1|42336.6|42316.6|42339.1|42319.1|42336.6|42316.6|0
1724916920000|2024-08-29 07:35:20|42339.1|42319.1|42331.7|42311.7|42339.1|42319.1|42331.6|42311.6|2
1724916930000|2024-08-29 07:35:30|42336.5|42316.5|42336.6|42316.6|42336.6|42316.6|42336.5|42316.5|0
1724916940000|2024-08-29 07:35:40|42339.1|42319.1|42349|42329|42349|42329|42339.1|42319.1|2
1724916960000|2024-08-29 07:36:00|42346.5|42326.5|42366.6|42346.6|42366.6|42346.6|42346.5|42326.5|16
1724916970000|2024-08-29 07:36:10|42369|42349|42371.5|42351.5|42371.5|42351.5|42369|42349|2
1724916980000|2024-08-29 07:36:20|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|0
1724916990000|2024-08-29 07:36:30|42371.5|42351.5|42356.7|42336.7|42371.6|42351.6|42356.7|42336.7|2
1724917000000|2024-08-29 07:36:40|42354.2|42334.2|42351.6|42331.6|42356.7|42336.7|42349.2|42329.2|4
1724917010000|2024-08-29 07:36:50|42349.2|42329.2|42346.5|42326.5|42349.2|42329.2|42346.5|42326.5|2
1724917020000|2024-08-29 07:37:00|42344.1|42324.1|42334.1|42314.1|42344.1|42324.1|42334.1|42314.1|3
1724917030000|2024-08-29 07:37:10|42331.6|42311.6|42331.5|42311.5|42331.6|42311.6|42331.5|42311.5|3
1724917040000|2024-08-29 07:37:20|42331.6|42311.6|42329.1|42309.1|42331.6|42311.6|42329.1|42309.1|7
1724917050000|2024-08-29 07:37:30|42326.7|42306.7|42324.1|42304.1|42326.7|42306.7|42324.1|42304.1|5
1724917070000|2024-08-29 07:37:50|42326.6|42306.6|42309.1|42289.1|42326.6|42306.6|42309.1|42289.1|13
1724917080000|2024-08-29 07:38:00|42306.7|42286.7|42316.6|42296.6|42316.6|42296.6|42306.7|42286.7|33
1724917090000|2024-08-29 07:38:10|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|42316.7|42296.7|4
1724917100000|2024-08-29 07:38:20|||||||||7
1724917110000|2024-08-29 07:38:30|42319.2|42299.2|42324.2|42304.2|42329|42309|42319.2|42299.2|5
1724917120000|2024-08-29 07:38:40|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|2
1724917130000|2024-08-29 07:38:50|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|42324.2|42304.2|0
1724917140000|2024-08-29 07:39:00|42321.7|42301.7|42319.2|42299.2|42321.7|42301.7|42319.2|42299.2|1
1724917150000|2024-08-29 07:39:10|42319.1|42299.1|42321.7|42301.7|42321.7|42301.7|42319.1|42299.1|0
1724917160000|2024-08-29 07:39:20|42321.6|42301.6|42316.6|42296.6|42321.6|42301.6|42316.6|42296.6|1
1724917170000|2024-08-29 07:39:30|42314.2|42294.2|42316.5|42296.5|42316.6|42296.6|42314.2|42294.2|4
1724917180000|2024-08-29 07:39:40|42316.7|42296.7|42319.1|42299.1|42319.1|42299.1|42316.7|42296.7|2
1724917190000|2024-08-29 07:39:50|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|2
1724917200000|2024-08-29 07:40:00|42314.1|42294.1|42316.6|42296.6|42316.6|42296.6|42314.1|42294.1|6
1724917210000|2024-08-29 07:40:10|42314.1|42294.1|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|1
1724917220000|2024-08-29 07:40:20|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|2
1724917230000|2024-08-29 07:40:30|42301.7|42281.7|42294.2|42274.2|42301.7|42281.7|42294.2|42274.2|5
1724917240000|2024-08-29 07:40:40|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|42291.7|42271.7|0
1724917250000|2024-08-29 07:40:50|42291.6|42271.6|42286.7|42266.7|42294.1|42274.1|42286.7|42266.7|7
1724917260000|2024-08-29 07:41:00|42286.6|42266.6|42296.6|42276.6|42301.4|42281.4|42281.7|42261.7|10
1724917270000|2024-08-29 07:41:10|||||||||1
1724917280000|2024-08-29 07:41:20|42299.1|42279.1|42301.6|42281.6|42301.6|42281.6|42296.6|42276.6|0
1724917290000|2024-08-29 07:41:30|42296.7|42276.7|42296.7|42276.7|42301.6|42281.6|42296.7|42276.7|0
1724917300000|2024-08-29 07:41:40|42299.1|42279.1|42296.6|42276.6|42301.6|42281.6|42296.6|42276.6|3
1724917310000|2024-08-29 07:41:50|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|2
1724917320000|2024-08-29 07:42:00|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1724917330000|2024-08-29 07:42:10|42286.6|42266.6|42291.6|42271.6|42291.6|42271.6|42286.6|42266.6|2
1724917340000|2024-08-29 07:42:20|42289.2|42269.2|42286.6|42266.6|42289.2|42269.2|42286.6|42266.6|1
1724917350000|2024-08-29 07:42:30|42289.1|42269.1|42284.2|42264.2|42289.1|42269.1|42284.2|42264.2|1
1724917360000|2024-08-29 07:42:40|42286.7|42266.7|42289.1|42269.1|42289.1|42269.1|42286.7|42266.7|2
1724917370000|2024-08-29 07:42:50|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|8
1724917380000|2024-08-29 07:43:00|42291.7|42271.7|42294.2|42274.2|42294.2|42274.2|42291.7|42271.7|1
1724917390000|2024-08-29 07:43:10|42294.3|42274.3|42296.8|42276.8|42296.8|42276.8|42294.3|42274.3|2
1724917410000|2024-08-29 07:43:30|42299.3|42279.3|42299.2|42279.2|42299.3|42279.3|42296.8|42276.8|7
1724917420000|2024-08-29 07:43:40|42296.7|42276.7|42294.2|42274.2|42296.7|42276.7|42294.2|42274.2|1
1724917430000|2024-08-29 07:43:50|42294.3|42274.3|42291.7|42271.7|42296.7|42276.7|42291.7|42271.7|2
1724917440000|2024-08-29 07:44:00|42286.8|42266.8|42284.3|42264.3|42286.8|42266.8|42284.2|42264.2|2
1724917460000|2024-08-29 07:44:20|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|0
1724917470000|2024-08-29 07:44:30|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|42281.7|42261.7|0
1724917480000|2024-08-29 07:44:40|42281.8|42261.8|42281.7|42261.7|42281.8|42261.8|42281.7|42261.7|0
1724917490000|2024-08-29 07:44:50|42281.8|42261.8|42281.7|42261.7|42284.3|42264.3|42281.7|42261.7|1
1724917500000|2024-08-29 07:45:00|42281.8|42261.8|42284.2|42264.2|42284.2|42264.2|42281.8|42261.8|3
1724917510000|2024-08-29 07:45:10|42281.8|42261.8|42289.2|42269.2|42289.2|42269.2|42281.7|42261.7|2
1724917520000|2024-08-29 07:45:20|42291.6|42271.6|42291.8|42271.8|42291.8|42271.8|42291.6|42271.6|0
1724917530000|2024-08-29 07:45:30|42294.3|42274.3|42304.3|42284.3|42304.3|42284.3|42294.3|42274.3|5
1724917540000|2024-08-29 07:45:40|42301.8|42281.8|42301.7|42281.7|42301.8|42281.8|42301.7|42281.7|1
1724917550000|2024-08-29 07:45:50|42301.8|42281.8|42306.6|42286.6|42306.6|42286.6|42301.8|42281.8|3
1724917560000|2024-08-29 07:46:00|42306.7|42286.7|42306.8|42286.8|42306.8|42286.8|42306.7|42286.7|0
1724917580000|2024-08-29 07:46:20|42309.2|42289.2|42304.3|42284.3|42309.3|42289.3|42304.3|42284.3|2
1724917590000|2024-08-29 07:46:30|42306.7|42286.7|42301.8|42281.8|42306.8|42286.8|42301.8|42281.8|1
1724917600000|2024-08-29 07:46:40|42299.4|42279.4|42291.8|42271.8|42299.4|42279.4|42291.8|42271.8|1
1724917610000|2024-08-29 07:46:50|||||||||3
1724917620000|2024-08-29 07:47:00|42294.2|42274.2|42296.7|42276.7|42296.7|42276.7|42294.2|42274.2|1
1724917640000|2024-08-29 07:47:20|42296.8|42276.8|42304.2|42284.2|42304.2|42284.2|42296.8|42276.8|3
1724917650000|2024-08-29 07:47:30|42306.6|42286.6|42309.2|42289.2|42311.7|42291.7|42306.6|42286.6|2
1724917670000|2024-08-29 07:47:50|42309.1|42289.1|42309.2|42289.2|42309.2|42289.2|42309.1|42289.1|2
1724917680000|2024-08-29 07:48:00|42306.8|42286.8|42309.2|42289.2|42311.6|42291.6|42306.8|42286.8|0
1724917690000|2024-08-29 07:48:10|42311.7|42291.7|42311.7|42291.7|42314.1|42294.1|42311.7|42291.7|1
1724917700000|2024-08-29 07:48:20|42316.6|42296.6|42314.3|42294.3|42321.8|42301.8|42314.3|42294.3|6
1724917710000|2024-08-29 07:48:30|42311.8|42291.8|42311.7|42291.7|42311.8|42291.8|42311.7|42291.7|0
1724917720000|2024-08-29 07:48:40|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1724917740000|2024-08-29 07:49:00|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|42311.8|42291.8|2
1724917760000|2024-08-29 07:49:20|42311.7|42291.7|42314.2|42294.2|42314.2|42294.2|42311.7|42291.7|0
1724917770000|2024-08-29 07:49:30|42311.8|42291.8|42314.3|42294.3|42314.3|42294.3|42311.8|42291.8|1
1724917780000|2024-08-29 07:49:40|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|0
1724917790000|2024-08-29 07:49:50|42311.7|42291.7|42309.2|42289.2|42311.8|42291.8|42309.2|42289.2|6
1724917800000|2024-08-29 07:50:00|42306.8|42286.8|42304.2|42284.2|42306.8|42286.8|42304.2|42284.2|2
1724917810000|2024-08-29 07:50:10|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|42304.1|42284.1|0
1724917820000|2024-08-29 07:50:20|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|1
1724917830000|2024-08-29 07:50:30|42296.6|42276.6|42291.6|42271.6|42296.6|42276.6|42291.6|42271.6|3
1724917840000|2024-08-29 07:50:40|42289.2|42269.2|42291.6|42271.6|42291.6|42271.6|42286.8|42266.8|5
1724917850000|2024-08-29 07:50:50|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|42291.7|42271.7|0
1724917860000|2024-08-29 07:51:00|42286.8|42266.8|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|1
1724917870000|2024-08-29 07:51:10|42291.6|42271.6|42284.2|42264.2|42291.7|42271.7|42284.2|42264.2|10
1724917880000|2024-08-29 07:51:20|42286.7|42266.7|42286.8|42266.8|42286.8|42266.8|42286.7|42266.7|1
1724917890000|2024-08-29 07:51:30|42289.2|42269.2|42284.2|42264.2|42289.2|42269.2|42284.2|42264.2|4
1724917900000|2024-08-29 07:51:40|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|1
1724917910000|2024-08-29 07:51:50|42284.2|42264.2|42286.7|42266.7|42286.7|42266.7|42284.2|42264.2|0
1724917920000|2024-08-29 07:52:00|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.7|42266.7|1
1724917930000|2024-08-29 07:52:10|42289.2|42269.2|42296.7|42276.7|42296.7|42276.7|42284.3|42264.3|6
1724917940000|2024-08-29 07:52:20|42296.8|42276.8|42281.9|42261.9|42299.2|42279.2|42281.9|42261.9|41
1724917950000|2024-08-29 07:52:30|42279.5|42259.5|42279.4|42259.4|42281.8|42261.8|42279.4|42259.4|0
1724917960000|2024-08-29 07:52:40|42281.8|42261.8|42281.7|42261.7|42286.7|42266.7|42279.3|42259.3|4
1724917970000|2024-08-29 07:52:50|42279.3|42259.3|42276.7|42256.7|42281.8|42261.8|42271.9|42251.9|19
1724917980000|2024-08-29 07:53:00|42274.3|42254.3|42281.7|42261.7|42281.7|42261.7|42274.3|42254.3|3
1724917990000|2024-08-29 07:53:10|42284.2|42264.2|42286.8|42266.8|42286.8|42266.8|42284.2|42264.2|2
1724918000000|2024-08-29 07:53:20|42286.9|42266.9|42289.3|42269.3|42289.3|42269.3|42286.9|42266.9|0
1724918010000|2024-08-29 07:53:30|42291.7|42271.7|42299.2|42279.2|42299.2|42279.2|42291.7|42271.7|7
1724918020000|2024-08-29 07:53:40|42296.7|42276.7|42286.7|42266.7|42296.7|42276.7|42286.7|42266.7|53
1724918030000|2024-08-29 07:53:50|42286.8|42266.8|42291.7|42271.7|42291.7|42271.7|42286.7|42266.7|3
1724918040000|2024-08-29 07:54:00|42289.2|42269.2|42286.7|42266.7|42289.2|42269.2|42286.7|42266.7|0
1724918050000|2024-08-29 07:54:10|42286.8|42266.8|42286.7|42266.7|42289.2|42269.2|42286.7|42266.7|0
1724918060000|2024-08-29 07:54:20|42284.2|42264.2|42286.7|42266.7|42286.7|42266.7|42284.2|42264.2|2
1724918080000|2024-08-29 07:54:40|42284.3|42264.3|42291.7|42271.7|42291.7|42271.7|42284.2|42264.2|4
1724918090000|2024-08-29 07:54:50|42301.5|42281.5|42311.6|42291.6|42311.6|42291.6|42301.5|42281.5|59
1724918100000|2024-08-29 07:55:00|42311.7|42291.7|42314.2|42294.2|42314.2|42294.2|42311.7|42291.7|5
1724918110000|2024-08-29 07:55:10|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|42319.1|42299.1|1
1724918120000|2024-08-29 07:55:20|42319|42299|42319|42299|42319|42299|42319|42299|1
1724918130000|2024-08-29 07:55:30|42316.6|42296.6|42321.6|42301.6|42321.6|42301.6|42316.6|42296.6|1
1724918140000|2024-08-29 07:55:40|42319.2|42299.2|42324|42304|42324|42304|42319.2|42299.2|0
1724918150000|2024-08-29 07:55:50|42324.1|42304.1|42336.6|42316.6|42336.6|42316.6|42324.1|42304.1|8
1724918160000|2024-08-29 07:56:00|42326.8|42306.8|42329.2|42309.2|42329.2|42309.2|42326.8|42306.8|28
1724918170000|2024-08-29 07:56:10|42329.1|42309.1|42316.8|42296.8|42329.1|42309.1|42316.8|42296.8|4
1724918180000|2024-08-29 07:56:20|42319.2|42299.2|42321.7|42301.7|42321.7|42301.7|42319.2|42299.2|0
1724918190000|2024-08-29 07:56:30|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|1
1724918200000|2024-08-29 07:56:40|42321.6|42301.6|42321.6|42301.6|42324.2|42304.2|42321.6|42301.6|5
1724918210000|2024-08-29 07:56:50|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|42321.7|42301.7|5
1724918220000|2024-08-29 07:57:00|42326.6|42306.6|42319.2|42299.2|42326.6|42306.6|42319.2|42299.2|3
1724918230000|2024-08-29 07:57:10|42316.7|42296.7|42316.6|42296.6|42316.7|42296.7|42316.6|42296.6|0
1724918240000|2024-08-29 07:57:20|42314.2|42294.2|42316.7|42296.7|42316.7|42296.7|42314.2|42294.2|1
1724918250000|2024-08-29 07:57:30|42314.2|42294.2|42311.7|42291.7|42314.2|42294.2|42311.7|42291.7|1
1724918260000|2024-08-29 07:57:40|42311.6|42291.6|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|0
1724918270000|2024-08-29 07:57:50|42311.6|42291.6|42316.7|42296.7|42316.7|42296.7|42311.6|42291.6|1
1724918280000|2024-08-29 07:58:00|42316.8|42296.8|42316.7|42296.7|42316.8|42296.8|42316.7|42296.7|5
1724918290000|2024-08-29 07:58:10|||||||||1
1724918300000|2024-08-29 07:58:20|42326.5|42306.5|42321.7|42301.7|42326.6|42306.6|42321.7|42301.7|2
1724918310000|2024-08-29 07:58:30|||||||||1
1724918320000|2024-08-29 07:58:40|42324.2|42304.2|42329.2|42309.2|42329.2|42309.2|42324.2|42304.2|4
1724918330000|2024-08-29 07:58:50|42331.6|42311.6|42334|42314|42334|42314|42329.2|42309.2|11
1724918340000|2024-08-29 07:59:00|42331.6|42311.6|42331.7|42311.7|42331.7|42311.7|42331.6|42311.6|1
1724918350000|2024-08-29 07:59:10|42339|42319|42344.2|42324.2|42344.2|42324.2|42339|42319|5
1724918360000|2024-08-29 07:59:20|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|1
1724918370000|2024-08-29 07:59:30|42336.7|42316.7|42341.6|42321.6|42341.6|42321.6|42336.7|42316.7|0
1724918380000|2024-08-29 07:59:40|42336.7|42316.7|42336.6|42316.6|42336.7|42316.7|42331.7|42311.7|4
1724918390000|2024-08-29 07:59:50|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|1
1724918400000|2024-08-29 08:00:00|42336.6|42316.6|42324.2|42304.2|42336.6|42316.6|42324.2|42304.2|6
1724918410000|2024-08-29 08:00:10|42321.7|42301.7|42226.9|42206.9|42321.7|42301.7|42211.9|42191.9|108
1724918420000|2024-08-29 08:00:20|42219.3|42199.3|42181.9|42161.9|42219.3|42199.3|42171.8|42151.8|75
1724918430000|2024-08-29 08:00:30|42171.9|42151.9|42201.9|42181.9|42211.7|42191.7|42171.7|42151.7|74
1724918440000|2024-08-29 08:00:40|42201.8|42181.8|42209.3|42189.3|42211.8|42191.8|42201.7|42181.7|25
1724918450000|2024-08-29 08:00:50|42211.7|42191.7|42186.9|42166.9|42216.7|42196.7|42186.9|42166.9|41
1724918460000|2024-08-29 08:01:00|42182|42162|42141.7|42121.7|42186.8|42166.8|42141.7|42121.7|83
1724918470000|2024-08-29 08:01:10|42136.8|42116.8|42141.8|42121.8|42151.7|42131.7|42134.2|42114.2|26
1724918480000|2024-08-29 08:01:20|42139.3|42119.3|42131.8|42111.8|42139.3|42119.3|42129.4|42109.4|17
1724918490000|2024-08-29 08:01:30|42126.9|42106.9|42096.8|42076.8|42126.9|42106.9|42091.9|42071.9|86
1724918500000|2024-08-29 08:01:40|42099.3|42079.3|42106.8|42086.8|42106.9|42086.9|42096.9|42076.9|44
1724918510000|2024-08-29 08:01:50|42106.9|42086.9|42119.4|42099.4|42119.4|42099.4|42101.8|42081.8|17
1724918520000|2024-08-29 08:02:00|42121.8|42101.8|42124.2|42104.2|42124.4|42104.4|42114.4|42094.4|61
1724918530000|2024-08-29 08:02:10|42121.7|42101.7|42099.3|42079.3|42121.7|42101.7|42099.3|42079.3|28
1724918540000|2024-08-29 08:02:20|42096.8|42076.8|42091.6|42071.6|42096.8|42076.8|42089.3|42069.3|20
1724918550000|2024-08-29 08:02:30|42089.2|42069.2|42084.3|42064.3|42091.7|42071.7|42084.3|42064.3|14
1724918560000|2024-08-29 08:02:40|42086.6|42066.6|42071.6|42051.6|42086.7|42066.7|42061.8|42041.8|38
1724918570000|2024-08-29 08:02:50|42066.8|42046.8|42071.7|42051.7|42071.7|42051.7|42059.1|42039.1|24
1724918580000|2024-08-29 08:03:00|42079.2|42059.2|42076.6|42056.6|42084.2|42064.2|42074.2|42054.2|24
1724918590000|2024-08-29 08:03:10|42079.2|42059.2|42081.8|42061.8|42084.3|42064.3|42074.1|42054.1|23
1724918600000|2024-08-29 08:03:20|42076.9|42056.9|42056.7|42036.7|42081.7|42061.7|42056.7|42036.7|24
1724918610000|2024-08-29 08:03:30|42054.3|42034.3|42074.3|42054.3|42074.3|42054.3|42051.7|42031.7|11
1724918620000|2024-08-29 08:03:40|42074.2|42054.2|42064.3|42044.3|42074.2|42054.2|42059.2|42039.2|61
1724918630000|2024-08-29 08:03:50|42066.7|42046.7|42074.3|42054.3|42076.8|42056.8|42066.7|42046.7|14
1724918640000|2024-08-29 08:04:00|42074.2|42054.2|42066.7|42046.7|42074.2|42054.2|42056.8|42036.8|17
1724918650000|2024-08-29 08:04:10|42066.6|42046.6|42066.7|42046.7|42066.7|42046.7|42061.7|42041.7|14
1724918660000|2024-08-29 08:04:20|42064.3|42044.3|42059.1|42039.1|42066.8|42046.8|42059.1|42039.1|10
1724918670000|2024-08-29 08:04:30|42059.2|42039.2|42059.2|42039.2|42061.7|42041.7|42056.6|42036.6|10
1724918680000|2024-08-29 08:04:40|42056.6|42036.6|42041.6|42021.6|42056.6|42036.6|42036.6|42016.6|22
1724918690000|2024-08-29 08:04:50|42039.2|42019.2|42046.6|42026.6|42046.6|42026.6|42039.2|42019.2|32
1724918700000|2024-08-29 08:05:00|42049.1|42029.1|42064.2|42044.2|42066.6|42046.6|42049.1|42029.1|28
1724918710000|2024-08-29 08:05:10|42064.1|42044.1|42066.6|42046.6|42066.6|42046.6|42061.6|42041.6|13
1724918720000|2024-08-29 08:05:20|42066.7|42046.7|42071.7|42051.7|42071.7|42051.7|42064.2|42044.2|11
1724918730000|2024-08-29 08:05:30|42069.2|42049.2|42064.3|42044.3|42071.8|42051.8|42064.3|42044.3|13
1724918740000|2024-08-29 08:05:40|42066.7|42046.7|42051.8|42031.8|42066.7|42046.7|42051.8|42031.8|6
1724918750000|2024-08-29 08:05:50|42051.7|42031.7|42054.2|42034.2|42054.2|42034.2|42046.7|42026.7|7
1724918760000|2024-08-29 08:06:00|42056.6|42036.6|42059.2|42039.2|42061.8|42041.8|42056.6|42036.6|17
1724918770000|2024-08-29 08:06:10|42056.8|42036.8|42056.7|42036.7|42056.8|42036.8|42046.8|42026.8|10
1724918780000|2024-08-29 08:06:20|42056.8|42036.8|42061.6|42041.6|42061.6|42041.6|42046.8|42026.8|12
1724918790000|2024-08-29 08:06:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42056.7|42036.7|6
1724918800000|2024-08-29 08:06:40|42056.8|42036.8|42044.2|42024.2|42061.6|42041.6|42041.8|42021.8|29
1724918810000|2024-08-29 08:06:50|42046.6|42026.6|42046.6|42026.6|42049.2|42029.2|42044.2|42024.2|16
1724918820000|2024-08-29 08:07:00|42044.2|42024.2|42051.6|42031.6|42051.6|42031.6|42044.2|42024.2|13
1724918830000|2024-08-29 08:07:10|42054.1|42034.1|42041.6|42021.6|42054.2|42034.2|42041.6|42021.6|22
1724918840000|2024-08-29 08:07:20|42039.2|42019.2|42036.6|42016.6|42041.6|42021.6|42036.6|42016.6|8
1724918850000|2024-08-29 08:07:30|42034.2|42014.2|42009.1|41989.1|42034.2|42014.2|42009.1|41989.1|86
1724918860000|2024-08-29 08:07:40|42006.7|41986.7|41996.6|41976.6|42006.7|41986.7|41994.2|41974.2|36
1724918870000|2024-08-29 08:07:50|41996.7|41976.7|42006.8|41986.8|42016.6|41996.6|41996.7|41976.7|23
1724918880000|2024-08-29 08:08:00|42004.2|41984.2|42001.7|41981.7|42009.1|41989.1|41996.6|41976.6|16
1724918890000|2024-08-29 08:08:10|42004.2|41984.2|42016.7|41996.7|42016.7|41996.7|42001.6|41981.6|5
1724918900000|2024-08-29 08:08:20|42016.6|41996.6|42011.8|41991.8|42019.1|41999.1|42011.7|41991.7|5
1724918910000|2024-08-29 08:08:30|42011.7|41991.7|42024.1|42004.1|42026.6|42006.6|42006.8|41986.8|27
1724918920000|2024-08-29 08:08:40|42024.2|42004.2|42016.7|41996.7|42024.2|42004.2|42016.7|41996.7|14
1724918930000|2024-08-29 08:08:50|42016.8|41996.8|42029.1|42009.1|42029.2|42009.2|42016.8|41996.8|4
1724918940000|2024-08-29 08:09:00|42029.2|42009.2|42031.8|42011.8|42034.2|42014.2|42026.8|42006.8|15
1724918950000|2024-08-29 08:09:10|42034.2|42014.2|42036.8|42016.8|42036.8|42016.8|42031.8|42011.8|3
1724918960000|2024-08-29 08:09:20|42039.3|42019.3|42041.6|42021.6|42041.8|42021.8|42031.9|42011.9|9
1724918970000|2024-08-29 08:09:30|42041.8|42021.8|42041.8|42021.8|42046.6|42026.6|42039.3|42019.3|18
1724918980000|2024-08-29 08:09:40|42039.3|42019.3|42029.5|42009.5|42041.8|42021.8|42029.5|42009.5|4
1724918990000|2024-08-29 08:09:50|42029.4|42009.4|42026.8|42006.8|42031.8|42011.8|42026.8|42006.8|8
1724919000000|2024-08-29 08:10:00|42021.8|42001.8|42031.8|42011.8|42031.8|42011.8|42019.3|41999.3|15
1724919010000|2024-08-29 08:10:10|42029.3|42009.3|42029.2|42009.2|42029.3|42009.3|42026.8|42006.8|4
1724919020000|2024-08-29 08:10:20|42026.8|42006.8|42006.7|41986.7|42026.8|42006.8|42006.7|41986.7|9
1724919030000|2024-08-29 08:10:30|42001.8|41981.8|42004.3|41984.3|42009.3|41989.3|42001.7|41981.7|23
1724919040000|2024-08-29 08:10:40|42009.3|41989.3|42014.3|41994.3|42014.3|41994.3|42006.8|41986.8|18
1724919050000|2024-08-29 08:10:50|42016.8|41996.8|42021.8|42001.8|42021.8|42001.8|42014.3|41994.3|21
1724919060000|2024-08-29 08:11:00|42024.3|42004.3|42034.3|42014.3|42034.3|42014.3|42024.3|42004.3|19
1724919070000|2024-08-29 08:11:10|42036.8|42016.8|42041.8|42021.8|42041.8|42021.8|42036.8|42016.8|6
1724919080000|2024-08-29 08:11:20|42039.3|42019.3|42039.3|42019.3|42041.8|42021.8|42034.3|42014.3|20
1724919090000|2024-08-29 08:11:30|42039.4|42019.4|42034.4|42014.4|42039.4|42019.4|42034.4|42014.4|14
1724919100000|2024-08-29 08:11:40|42031.9|42011.9|42016.9|41996.9|42031.9|42011.9|42016.8|41996.8|14
1724919110000|2024-08-29 08:11:50|42011.9|41991.9|42004.4|41984.4|42016.8|41996.8|42001.8|41981.8|13
1724919120000|2024-08-29 08:12:00|42001.9|41981.9|41996.9|41976.9|42001.9|41981.9|41996.9|41976.9|4
1724919130000|2024-08-29 08:12:10|41999.3|41979.3|41986.9|41966.9|42004.2|41984.2|41986.9|41966.9|10
1724919140000|2024-08-29 08:12:20|41986.8|41966.8|41981.8|41961.8|41986.9|41966.9|41981.8|41961.8|3
1724919150000|2024-08-29 08:12:30|41979.4|41959.4|41981.9|41961.9|41984.4|41964.4|41979.3|41959.3|7
1724919160000|2024-08-29 08:12:40|41979.4|41959.4|41981.8|41961.8|41981.8|41961.8|41979.4|41959.4|10
1724919170000|2024-08-29 08:12:50|41976.9|41956.9|41989.3|41969.3|41989.3|41969.3|41976.9|41956.9|4
1724919180000|2024-08-29 08:13:00|41986.9|41966.9|41984.4|41964.4|41986.9|41966.9|41976.9|41956.9|16
1724919190000|2024-08-29 08:13:10|41986.9|41966.9|41986.9|41966.9|41991.9|41971.9|41986.9|41966.9|2
1724919200000|2024-08-29 08:13:20|41981.9|41961.9|41971.8|41951.8|41981.9|41961.9|41971.8|41951.8|12
1724919210000|2024-08-29 08:13:30|41971.9|41951.9|41997|41977|41997|41977|41971.9|41951.9|18
1724919220000|2024-08-29 08:13:40|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|41997|41977|5
1724919230000|2024-08-29 08:13:50|42004.3|41984.3|41996.9|41976.9|42006.7|41986.7|41996.9|41976.9|15
1724919240000|2024-08-29 08:14:00|41996.8|41976.8|41976.9|41956.9|41996.8|41976.8|41976.9|41956.9|28
1724919250000|2024-08-29 08:14:10|41979.4|41959.4|41981.9|41961.9|41981.9|41961.9|41974.4|41954.4|6
1724919260000|2024-08-29 08:14:20|41979.4|41959.4|41979.3|41959.3|41979.4|41959.4|41976.8|41956.8|3
1724919270000|2024-08-29 08:14:30|41979.4|41959.4|41979.4|41959.4|41981.9|41961.9|41979.4|41959.4|10
1724919280000|2024-08-29 08:14:40|41979.3|41959.3|41976.8|41956.8|41979.4|41959.4|41976.8|41956.8|8
1724919290000|2024-08-29 08:14:50|41979.2|41959.2|41979.3|41959.3|41979.4|41959.4|41976.8|41956.8|3
1724919300000|2024-08-29 08:15:00|41976.8|41956.8|41971.9|41951.9|41976.8|41956.8|41966.9|41946.9|52
1724919310000|2024-08-29 08:15:10|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|13
1724919320000|2024-08-29 08:15:20|41969.4|41949.4|41979.4|41959.4|41984.3|41964.3|41969.4|41949.4|18
1724919330000|2024-08-29 08:15:30|41979.3|41959.3|41976.9|41956.9|41979.4|41959.4|41974.4|41954.4|11
1724919340000|2024-08-29 08:15:40|41974.5|41954.5|41971.9|41951.9|41974.5|41954.5|41966.9|41946.9|9
1724919350000|2024-08-29 08:15:50|41974.4|41954.4|41981.9|41961.9|41981.9|41961.9|41974.4|41954.4|4
1724919360000|2024-08-29 08:16:00|41984.4|41964.4|41991.8|41971.8|41996.9|41976.9|41981.9|41961.9|37
1724919370000|2024-08-29 08:16:10|41991.9|41971.9|41999.4|41979.4|41999.4|41979.4|41986.9|41966.9|15
1724919380000|2024-08-29 08:16:20|42004.4|41984.4|42009.4|41989.4|42011.9|41991.9|42001.9|41981.9|19
1724919390000|2024-08-29 08:16:30|42011.8|41991.8|42014.4|41994.4|42016.9|41996.9|42009.4|41989.4|20
1724919400000|2024-08-29 08:16:40|42011.9|41991.9|42006.8|41986.8|42011.9|41991.9|42001.9|41981.9|26
1724919410000|2024-08-29 08:16:50|42004.4|41984.4|41991.9|41971.9|42004.4|41984.4|41991.9|41971.9|15
1724919420000|2024-08-29 08:17:00|41994.3|41974.3|41991.9|41971.9|41994.5|41974.5|41991.8|41971.8|43
1724919430000|2024-08-29 08:17:10|41994.4|41974.4|41991.9|41971.9|41994.4|41974.4|41991.9|41971.9|13
1724919440000|2024-08-29 08:17:20|41989.4|41969.4|41999.3|41979.3|41999.3|41979.3|41989.4|41969.4|11
1724919450000|2024-08-29 08:17:30|41999.4|41979.4|41991.9|41971.9|41999.4|41979.4|41989.4|41969.4|20
1724919460000|2024-08-29 08:17:40|41994.4|41974.4|41996.9|41976.9|41996.9|41976.9|41994.4|41974.4|18
1724919470000|2024-08-29 08:17:50|41999.5|41979.5|42001.9|41981.9|42004.4|41984.4|41999.4|41979.4|12
1724919480000|2024-08-29 08:18:00|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41991.9|41971.9|22
1724919490000|2024-08-29 08:18:10|41999.3|41979.3|41996.9|41976.9|41999.4|41979.4|41996.9|41976.9|0
1724919500000|2024-08-29 08:18:20|41999.4|41979.4|41999.4|41979.4|42001.9|41981.9|41999.4|41979.4|12
1724919510000|2024-08-29 08:18:30|42001.9|41981.9|41996.9|41976.9|42004.4|41984.4|41996.9|41976.9|17
1724919520000|2024-08-29 08:18:40|41994.5|41974.5|41999.5|41979.5|41999.5|41979.5|41994.4|41974.4|17
1724919530000|2024-08-29 08:18:50|41999.4|41979.4|41991.9|41971.9|41999.5|41979.5|41989.4|41969.4|21
1724919540000|2024-08-29 08:19:00|41989.5|41969.5|41974.5|41954.5|41989.5|41969.5|41967.1|41947.1|55
1724919550000|2024-08-29 08:19:10|41979.4|41959.4|41984.5|41964.5|41984.5|41964.5|41979.4|41959.4|7
1724919560000|2024-08-29 08:19:20|41987.1|41967.1|41991.9|41971.9|41996.9|41976.9|41987.1|41967.1|6
1724919570000|2024-08-29 08:19:30|41989.5|41969.5|41986.9|41966.9|41991.9|41971.9|41986.9|41966.9|6
1724919580000|2024-08-29 08:19:40|41984.5|41964.5|41979.4|41959.4|41984.5|41964.5|41979.4|41959.4|12
1724919590000|2024-08-29 08:19:50|41982|41962|41989.5|41969.5|41989.5|41969.5|41982|41962|14
1724919600000|2024-08-29 08:20:00|41987.1|41967.1|41982.1|41962.1|41987.1|41967.1|41982.1|41962.1|5
1724919610000|2024-08-29 08:20:10|41982|41962|41967|41947|41982|41962|41967|41947|16
1724919620000|2024-08-29 08:20:20|41967.1|41947.1|41977|41957|41977|41957|41967.1|41947.1|4
1724919630000|2024-08-29 08:20:30|41972|41952|41972|41952|41972|41952|41972|41952|5
1724919640000|2024-08-29 08:20:40|41967.1|41947.1|41967.1|41947.1|41969.5|41949.5|41967.1|41947.1|5
1724919650000|2024-08-29 08:20:50|41969.5|41949.5|41979.6|41959.6|41979.6|41959.6|41969.5|41949.5|6
1724919660000|2024-08-29 08:21:00|41979.5|41959.5|41967|41947|41979.5|41959.5|41967|41947|13
1724919670000|2024-08-29 08:21:10|41966.9|41946.9|41967|41947|41967|41947|41964.5|41944.5|12
1724919680000|2024-08-29 08:21:20|41967.1|41947.1|41969.5|41949.5|41969.5|41949.5|41966.9|41946.9|5
1724919690000|2024-08-29 08:21:30|41971.9|41951.9|41967.1|41947.1|41974.5|41954.5|41967.1|41947.1|6
1724919700000|2024-08-29 08:21:40|41971.9|41951.9|41967.1|41947.1|41971.9|41951.9|41964.5|41944.5|11
1724919710000|2024-08-29 08:21:50|41967|41947|41969.5|41949.5|41969.5|41949.5|41964.5|41944.5|10
1724919720000|2024-08-29 08:22:00|41967|41947|41949.6|41929.6|41967|41947|41949.6|41929.6|36
1724919730000|2024-08-29 08:22:10|41947.1|41927.1|41924.4|41904.4|41949.5|41929.5|41919.5|41899.5|41
1724919740000|2024-08-29 08:22:20|41926.8|41906.8|41909.3|41889.3|41926.8|41906.8|41899.5|41879.5|182
1724919750000|2024-08-29 08:22:30|41909.5|41889.5|41894.4|41874.4|41909.5|41889.5|41892|41872|11
1724919760000|2024-08-29 08:22:40|41896.8|41876.8|41892|41872|41899.5|41879.5|41892|41872|13
1724919770000|2024-08-29 08:22:50|41889.5|41869.5|41891.8|41871.8|41891.8|41871.8|41889.3|41869.3|4
1724919780000|2024-08-29 08:23:00|41891.9|41871.9|41886.8|41866.8|41891.9|41871.9|41882|41862|23
1724919790000|2024-08-29 08:23:10|41884.4|41864.4|41866.8|41846.8|41884.4|41864.4|41862|41842|100
1724919800000|2024-08-29 08:23:20|41864.4|41844.4|41871.9|41851.9|41874.3|41854.3|41864.4|41844.4|27
1724919810000|2024-08-29 08:23:30|41872|41852|41867|41847|41872|41852|41867|41847|5
1724919820000|2024-08-29 08:23:40|41869.5|41849.5|41857|41837|41869.5|41849.5|41857|41837|14
1724919830000|2024-08-29 08:23:50|41859.5|41839.5|41861.9|41841.9|41861.9|41841.9|41859.5|41839.5|12
1724919840000|2024-08-29 08:24:00|41859.5|41839.5|41854.4|41834.4|41859.5|41839.5|41854.4|41834.4|10
1724919850000|2024-08-29 08:24:10|41849.5|41829.5|41847|41827|41849.5|41829.5|41847|41827|7
1724919860000|2024-08-29 08:24:20|41849.3|41829.3|41851.9|41831.9|41851.9|41831.9|41847|41827|7
1724919870000|2024-08-29 08:24:30|41849.5|41829.5|41844.5|41824.5|41852|41832|41844.5|41824.5|6
1724919880000|2024-08-29 08:24:40|41822.1|41802.1|41832|41812|41834.5|41814.5|41822.1|41802.1|27
1724919890000|2024-08-29 08:24:50|41827.1|41807.1|41824.5|41804.5|41827.1|41807.1|41819.6|41799.6|17
1724919900000|2024-08-29 08:25:00|41827|41807|41837|41817|41837|41817|41824.5|41804.5|14
1724919910000|2024-08-29 08:25:10|41834.5|41814.5|41822|41802|41834.5|41814.5|41819.5|41799.5|12
1724919920000|2024-08-29 08:25:20|41824.5|41804.5|41824.7|41804.7|41827.1|41807.1|41822|41802|16
1724919930000|2024-08-29 08:25:30|41824.6|41804.6|41827|41807|41829.5|41809.5|41824.6|41804.6|12
1724919940000|2024-08-29 08:25:40|||||||||7
1724919950000|2024-08-29 08:25:50|41824.5|41804.5|41822|41802|41824.5|41804.5|41822|41802|16
1724919960000|2024-08-29 08:26:00|41819.6|41799.6|41817|41797|41819.6|41799.6|41814.5|41794.5|57
1724919970000|2024-08-29 08:26:10|41814.7|41794.7|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|8
1724919980000|2024-08-29 08:26:20|41814.7|41794.7|41819.5|41799.5|41819.5|41799.5|41814.7|41794.7|12
1724919990000|2024-08-29 08:26:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41814.7|41794.7|15
1724920000000|2024-08-29 08:26:40|41817.2|41797.2|41811.8|41791.8|41817.2|41797.2|41799.5|41779.5|94
1724920010000|2024-08-29 08:26:50|41811.9|41791.9|41799.5|41779.5|41812|41792|41799.5|41779.5|13
1724920020000|2024-08-29 08:27:00|41797.1|41777.1|41811.9|41791.9|41811.9|41791.9|41797.1|41777.1|20
1724920030000|2024-08-29 08:27:10|41809.5|41789.5|41797.2|41777.2|41812|41792|41797.2|41777.2|83
1724920040000|2024-08-29 08:27:20|41797.1|41777.1|41794.6|41774.6|41797.1|41777.1|41792|41772|12
1724920050000|2024-08-29 08:27:30|41797|41777|41799.5|41779.5|41799.6|41779.6|41792.1|41772.1|32
1724920060000|2024-08-29 08:27:40|41799.6|41779.6|41797|41777|41799.6|41779.6|41797|41777|10
1724920070000|2024-08-29 08:27:50|41794.6|41774.6|41794.6|41774.6|41794.6|41774.6|41794.6|41774.6|6
1724920080000|2024-08-29 08:28:00|41792.2|41772.2|41797.2|41777.2|41797.2|41777.2|41792.2|41772.2|8
1724920090000|2024-08-29 08:28:10|41802|41782|41807|41787|41807|41787|41797.2|41777.2|25
1724920100000|2024-08-29 08:28:20|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41802.2|41782.2|9
1724920110000|2024-08-29 08:28:30|41807.2|41787.2|41802.1|41782.1|41809.7|41789.7|41802.1|41782.1|32
1724920120000|2024-08-29 08:28:40|41804.5|41784.5|41802.2|41782.2|41804.5|41784.5|41797.2|41777.2|5
1724920130000|2024-08-29 08:28:50|41804.6|41784.6|41807.1|41787.1|41809.6|41789.6|41804.6|41784.6|7
1724920140000|2024-08-29 08:29:00|41802.2|41782.2|41804.6|41784.6|41807.1|41787.1|41802.2|41782.2|5
1724920150000|2024-08-29 08:29:10|41804.5|41784.5|41802.1|41782.1|41807.1|41787.1|41802|41782|1
1724920160000|2024-08-29 08:29:20|41804.5|41784.5|41804.6|41784.6|41807.1|41787.1|41804.5|41784.5|6
1724920170000|2024-08-29 08:29:30|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41802.2|41782.2|22
1724920180000|2024-08-29 08:29:40|41804.7|41784.7|41807.1|41787.1|41809.6|41789.6|41804.7|41784.7|8
1724920190000|2024-08-29 08:29:50|41807.2|41787.2|41807.2|41787.2|41809.7|41789.7|41804.7|41784.7|12
1724920200000|2024-08-29 08:30:00|41807.1|41787.1|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|28
1724920210000|2024-08-29 08:30:10|41809.6|41789.6|41804.7|41784.7|41809.7|41789.7|41804.7|41784.7|9
1724920220000|2024-08-29 08:30:20|41807.1|41787.1|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|4
1724920230000|2024-08-29 08:30:30|41807.2|41787.2|41802.1|41782.1|41807.2|41787.2|41799.5|41779.5|9
1724920240000|2024-08-29 08:30:40|41799.7|41779.7|41802.1|41782.1|41802.1|41782.1|41799.5|41779.5|2
1724920250000|2024-08-29 08:30:50|41802|41782|41809.5|41789.5|41809.5|41789.5|41797.1|41777.1|25
1724920260000|2024-08-29 08:31:00|41812|41792|41809.5|41789.5|41812|41792|41809.5|41789.5|12
1724920270000|2024-08-29 08:31:10|41814.4|41794.4|41847|41827|41849.5|41829.5|41814.4|41794.4|40
1724920280000|2024-08-29 08:31:20|41844.5|41824.5|41854.5|41834.5|41854.5|41834.5|41844.5|41824.5|21
1724920290000|2024-08-29 08:31:30|41854.6|41834.6|41869.5|41849.5|41872|41852|41854.6|41834.6|36
1724920300000|2024-08-29 08:31:40|41867.1|41847.1|41869.6|41849.6|41874.5|41854.5|41864.5|41844.5|18
1724920310000|2024-08-29 08:31:50|41869.5|41849.5|41869.5|41849.5|41869.5|41849.5|41869.5|41849.5|22
1724920320000|2024-08-29 08:32:00|41869.6|41849.6|41859.4|41839.4|41869.6|41849.6|41859.4|41839.4|8
1724920330000|2024-08-29 08:32:10|41857|41837|41847.1|41827.1|41857|41837|41847.1|41827.1|7
1724920340000|2024-08-29 08:32:20|41847|41827|41834.6|41814.6|41847|41827|41834.6|41814.6|9
1724920350000|2024-08-29 08:32:30|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|0
1724920360000|2024-08-29 08:32:40|41832.1|41812.1|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|4
1724920370000|2024-08-29 08:32:50|41827.2|41807.2|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|8
1724920380000|2024-08-29 08:33:00|41829.6|41809.6|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|4
1724920390000|2024-08-29 08:33:10|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|4
1724920400000|2024-08-29 08:33:20|41837.1|41817.1|41844.4|41824.4|41844.4|41824.4|41837.1|41817.1|12
1724920410000|2024-08-29 08:33:30|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|4
1724920420000|2024-08-29 08:33:40|41842|41822|41839.6|41819.6|41842|41822|41839.6|41819.6|4
1724920430000|2024-08-29 08:33:50|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|0
1724920440000|2024-08-29 08:34:00|41842|41822|41847|41827|41847|41827|41839.6|41819.6|3
1724920450000|2024-08-29 08:34:10|41847.1|41827.1|41852.1|41832.1|41854.6|41834.6|41847.1|41827.1|6
1724920460000|2024-08-29 08:34:20|41854.6|41834.6|41857|41837|41857|41837|41854.6|41834.6|4
1724920470000|2024-08-29 08:34:30|41854.6|41834.6|41854.6|41834.6|41859.6|41839.6|41854.6|41834.6|4
1724920480000|2024-08-29 08:34:40|41852.1|41832.1|41847.1|41827.1|41852.1|41832.1|41847|41827|1
1724920490000|2024-08-29 08:34:50|41852|41832|41852.1|41832.1|41857|41837|41852|41832|17
1724920500000|2024-08-29 08:35:00|41849.6|41829.6|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|6
1724920510000|2024-08-29 08:35:10|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|12
1724920520000|2024-08-29 08:35:20|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|1
1724920530000|2024-08-29 08:35:30|41844.6|41824.6|41842|41822|41844.6|41824.6|41842|41822|0
1724920540000|2024-08-29 08:35:40|41842.1|41822.1|41847|41827|41847|41827|41842.1|41822.1|7
1724920550000|2024-08-29 08:35:50|41844.6|41824.6|41837.1|41817.1|41844.6|41824.6|41837.1|41817.1|5
1724920560000|2024-08-29 08:36:00|41832.3|41812.3|41837.1|41817.1|41842.1|41822.1|41832.2|41812.2|6
1724920570000|2024-08-29 08:36:10|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|1
1724920580000|2024-08-29 08:36:20|41832.1|41812.1|41827.2|41807.2|41832.1|41812.1|41827.2|41807.2|2
1724920590000|2024-08-29 08:36:30|41829.6|41809.6|41822.1|41802.1|41829.6|41809.6|41822.1|41802.1|11
1724920600000|2024-08-29 08:36:40|41819.6|41799.6|41814.6|41794.6|41822.1|41802.1|41814.6|41794.6|1
1724920610000|2024-08-29 08:36:50|41812.1|41792.1|41804.6|41784.6|41812.1|41792.1|41804.6|41784.6|10
1724920620000|2024-08-29 08:37:00|41802.1|41782.1|41797.1|41777.1|41802.1|41782.1|41797.1|41777.1|9
1724920630000|2024-08-29 08:37:10|41799.6|41779.6|41814.5|41794.5|41814.5|41794.5|41797.1|41777.1|7
1724920640000|2024-08-29 08:37:20|41817|41797|41817.1|41797.1|41822|41802|41817|41797|4
1724920650000|2024-08-29 08:37:30|41822|41802|41827|41807|41827|41807|41822|41802|4
1724920660000|2024-08-29 08:37:40|41824.6|41804.6|41827|41807|41827.1|41807.1|41824.6|41804.6|4
1724920670000|2024-08-29 08:37:50|41827.1|41807.1|41827|41807|41827.1|41807.1|41824.6|41804.6|0
1724920680000|2024-08-29 08:38:00|41827.1|41807.1|41819.6|41799.6|41827.1|41807.1|41817.1|41797.1|5
1724920690000|2024-08-29 08:38:10|41817.1|41797.1|41812.1|41792.1|41817.1|41797.1|41812.1|41792.1|5
1724920700000|2024-08-29 08:38:20|||||||||3
1724920710000|2024-08-29 08:38:30|41821.9|41801.9|41826.9|41806.9|41826.9|41806.9|41821.9|41801.9|8
1724920720000|2024-08-29 08:38:40|41824.5|41804.5|41832.1|41812.1|41832.1|41812.1|41824.5|41804.5|2
1724920730000|2024-08-29 08:38:50|41836.9|41816.9|41837.1|41817.1|41839.6|41819.6|41836.9|41816.9|13
1724920740000|2024-08-29 08:39:00|41839.6|41819.6|41844.6|41824.6|41844.6|41824.6|41839.6|41819.6|6
1724920750000|2024-08-29 08:39:10|41847.1|41827.1|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|3
1724920760000|2024-08-29 08:39:20|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|7
1724920770000|2024-08-29 08:39:30|||||||||2
1724920780000|2024-08-29 08:39:40|41857|41837|41849.6|41829.6|41857|41837|41849.6|41829.6|3
1724920790000|2024-08-29 08:39:50|41852.1|41832.1|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|9
1724920800000|2024-08-29 08:40:00|41859.6|41839.6|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|2
1724920810000|2024-08-29 08:40:10|41854.6|41834.6|41849.6|41829.6|41854.6|41834.6|41849.6|41829.6|1
1724920820000|2024-08-29 08:40:20|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41847.2|41827.2|4
1724920830000|2024-08-29 08:40:30|41847.2|41827.2|41849.6|41829.6|41849.6|41829.6|41847.1|41827.1|2
1724920840000|2024-08-29 08:40:40|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41847.2|41827.2|4
1724920850000|2024-08-29 08:40:50|41852.1|41832.1|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|3
1724920860000|2024-08-29 08:41:00|41862|41842|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|8
1724920870000|2024-08-29 08:41:10|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|0
1724920880000|2024-08-29 08:41:20|41872|41852|41867.1|41847.1|41872.1|41852.1|41867.1|41847.1|1
1724920890000|2024-08-29 08:41:30|41869.6|41849.6|41867.1|41847.1|41872.1|41852.1|41867.1|41847.1|6
1724920900000|2024-08-29 08:41:40|41864.7|41844.7|41857.2|41837.2|41864.7|41844.7|41857.2|41837.2|6
1724920910000|2024-08-29 08:41:50|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|2
1724920920000|2024-08-29 08:42:00|41857.2|41837.2|41852.1|41832.1|41857.2|41837.2|41852.1|41832.1|2
1724920930000|2024-08-29 08:42:10|41854.5|41834.5|41862.1|41842.1|41862.1|41842.1|41854.5|41834.5|8
1724920940000|2024-08-29 08:42:20|41862.2|41842.2|41857.2|41837.2|41862.2|41842.2|41857.2|41837.2|3
1724920950000|2024-08-29 08:42:30|41854.7|41834.7|41849.7|41829.7|41854.7|41834.7|41849.7|41829.7|7
1724920960000|2024-08-29 08:42:40|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|8
1724920970000|2024-08-29 08:42:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|3
1724920980000|2024-08-29 08:43:00|41849.7|41829.7|41847.1|41827.1|41849.7|41829.7|41847.1|41827.1|6
1724920990000|2024-08-29 08:43:10|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|14
1724921000000|2024-08-29 08:43:20|41839.7|41819.7|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|5
1724921010000|2024-08-29 08:43:30|41834.8|41814.8|41839.6|41819.6|41842.1|41822.1|41834.8|41814.8|3
1724921020000|2024-08-29 08:43:40|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|8
1724921030000|2024-08-29 08:43:50|41842.2|41822.2|41839.7|41819.7|41842.2|41822.2|41839.7|41819.7|2
1724921040000|2024-08-29 08:44:00|||||||||1
1724921050000|2024-08-29 08:44:10|41839.5|41819.5|41834.7|41814.7|41839.5|41819.5|41834.7|41814.7|2
1724921060000|2024-08-29 08:44:20|41832.1|41812.1|41834.7|41814.7|41834.7|41814.7|41832.1|41812.1|4
1724921070000|2024-08-29 08:44:30|41837.1|41817.1|41837.2|41817.2|41837.2|41817.2|41837.1|41817.1|1
1724921080000|2024-08-29 08:44:40|41842.1|41822.1|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|0
1724921090000|2024-08-29 08:44:50|41844.6|41824.6|41842.2|41822.2|41844.6|41824.6|41842.2|41822.2|4
1724921100000|2024-08-29 08:45:00|41844.6|41824.6|41842.2|41822.2|41844.6|41824.6|41842.2|41822.2|0
1724921110000|2024-08-29 08:45:10|41842.1|41822.1|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|5
1724921120000|2024-08-29 08:45:20|41842.1|41822.1|41822.2|41802.2|41842.1|41822.1|41822.2|41802.2|20
1724921130000|2024-08-29 08:45:30|41824.7|41804.7|41837|41817|41842.1|41822.1|41819.8|41799.8|29
1724921140000|2024-08-29 08:45:40|41829.6|41809.6|41827.1|41807.1|41832.1|41812.1|41827.1|41807.1|7
1724921150000|2024-08-29 08:45:50|41832.1|41812.1|41837.1|41817.1|41839.5|41819.5|41827.2|41807.2|34
1724921160000|2024-08-29 08:46:00|41839.5|41819.5|41844.6|41824.6|41847|41827|41839.5|41819.5|11
1724921170000|2024-08-29 08:46:10|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1724921180000|2024-08-29 08:46:20|41842.1|41822.1|41842.1|41822.1|41842.2|41822.2|41842.1|41822.1|1
1724921190000|2024-08-29 08:46:30|41842.2|41822.2|41847.1|41827.1|41847.1|41827.1|41842.2|41822.2|2
1724921200000|2024-08-29 08:46:40|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.1|41827.1|3
1724921210000|2024-08-29 08:46:50|41847.1|41827.1|41842|41822|41847.1|41827.1|41842|41822|11
1724921220000|2024-08-29 08:47:00|41839.6|41819.6|41844.6|41824.6|41844.6|41824.6|41839.6|41819.6|5
1724921230000|2024-08-29 08:47:10|41847|41827|41852|41832|41852|41832|41844.6|41824.6|5
1724921240000|2024-08-29 08:47:20|41852.1|41832.1|41857.2|41837.2|41857.2|41837.2|41852.1|41832.1|1
1724921250000|2024-08-29 08:47:30|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|9
1724921260000|2024-08-29 08:47:40|41852.2|41832.2|41852.1|41832.1|41852.2|41832.2|41852.1|41832.1|5
1724921270000|2024-08-29 08:47:50|41852|41832|41839.6|41819.6|41852|41832|41837.2|41817.2|9
1724921280000|2024-08-29 08:48:00|41834.6|41814.6|41832|41812|41834.6|41814.6|41829.6|41809.6|8
1724921290000|2024-08-29 08:48:10|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41827.1|41807.1|1
1724921300000|2024-08-29 08:48:20|41832|41812|41842.1|41822.1|41842.1|41822.1|41832|41812|2
1724921310000|2024-08-29 08:48:30|41847|41827|41852.2|41832.2|41852.2|41832.2|41847|41827|5
1724921320000|2024-08-29 08:48:40|41854.6|41834.6|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|4
1724921330000|2024-08-29 08:48:50|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|0
1724921340000|2024-08-29 08:49:00|41857.1|41837.1|41849.7|41829.7|41857.1|41837.1|41849.7|41829.7|5
1724921350000|2024-08-29 08:49:10|41852.2|41832.2|41859.6|41839.6|41859.6|41839.6|41852.2|41832.2|5
1724921360000|2024-08-29 08:49:20|41862.1|41842.1|41874.6|41854.6|41874.6|41854.6|41862.1|41842.1|2
1724921370000|2024-08-29 08:49:30|41877|41857|41881.9|41861.9|41884.6|41864.6|41877|41857|12
1724921380000|2024-08-29 08:49:40|41882|41862|41872.1|41852.1|41882|41862|41869.7|41849.7|9
1724921390000|2024-08-29 08:49:50|41869.7|41849.7|41872.2|41852.2|41872.2|41852.2|41869.7|41849.7|4
1724921400000|2024-08-29 08:50:00|41872.1|41852.1|41872.1|41852.1|41872.2|41852.2|41867.2|41847.2|4
1724921410000|2024-08-29 08:50:10|41869.7|41849.7|41872.2|41852.2|41872.2|41852.2|41869.7|41849.7|4
1724921420000|2024-08-29 08:50:20|41872.1|41852.1|41872.2|41852.2|41872.2|41852.2|41872.1|41852.1|0
1724921430000|2024-08-29 08:50:30|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|2
1724921450000|2024-08-29 08:50:50|41869.6|41849.6|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|1
1724921460000|2024-08-29 08:51:00|41867.2|41847.2|41867.2|41847.2|41869.6|41849.6|41867.1|41847.1|4
1724921470000|2024-08-29 08:51:10|41867.1|41847.1|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|4
1724921480000|2024-08-29 08:51:20|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|0
1724921490000|2024-08-29 08:51:30|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|6
1724921500000|2024-08-29 08:51:40|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.6|41844.6|3
1724921510000|2024-08-29 08:51:50|41864.6|41844.6|41867.1|41847.1|41869.6|41849.6|41864.6|41844.6|10
1724921520000|2024-08-29 08:52:00|41867.2|41847.2|41862.2|41842.2|41869.6|41849.6|41862.2|41842.2|4
1724921530000|2024-08-29 08:52:10|41859.8|41839.8|41864.6|41844.6|41864.6|41844.6|41859.7|41839.7|3
1724921540000|2024-08-29 08:52:20|41864.7|41844.7|41859.6|41839.6|41869.6|41849.6|41857.2|41837.2|31
1724921550000|2024-08-29 08:52:30|41862.1|41842.1|41867.1|41847.1|41867.1|41847.1|41862.1|41842.1|3
1724921560000|2024-08-29 08:52:40|41869.6|41849.6|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|9
1724921570000|2024-08-29 08:52:50|41864.7|41844.7|41887.1|41867.1|41892.1|41872.1|41864.6|41844.6|50
1724921580000|2024-08-29 08:53:00|41884.7|41864.7|41887|41867|41887|41867|41882.1|41862.1|5
1724921590000|2024-08-29 08:53:10|41882.1|41862.1|41884.6|41864.6|41887.1|41867.1|41882.1|41862.1|1
1724921600000|2024-08-29 08:53:20|41882.2|41862.2|41884.6|41864.6|41887.1|41867.1|41879.8|41859.8|2
1724921610000|2024-08-29 08:53:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|0
1724921620000|2024-08-29 08:53:40|41884.6|41864.6|41882.1|41862.1|41887.1|41867.1|41882.1|41862.1|1
1724921630000|2024-08-29 08:53:50|41879.7|41859.7|41877.1|41857.1|41879.7|41859.7|41874.6|41854.6|1
1724921640000|2024-08-29 08:54:00|41874.6|41854.6|41879.6|41859.6|41879.6|41859.6|41874.6|41854.6|2
1724921650000|2024-08-29 08:54:10|41882|41862|41882|41862|41882|41862|41879.6|41859.6|1
1724921660000|2024-08-29 08:54:20|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|1
1724921670000|2024-08-29 08:54:30|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|1
1724921680000|2024-08-29 08:54:40|41882.2|41862.2|41882.1|41862.1|41884.6|41864.6|41882.1|41862.1|1
1724921690000|2024-08-29 08:54:50|41879.7|41859.7|41877.1|41857.1|41879.7|41859.7|41874.7|41854.7|4
1724921700000|2024-08-29 08:55:00|41874.7|41854.7|41882.1|41862.1|41882.1|41862.1|41874.6|41854.6|9
1724921710000|2024-08-29 08:55:10|41884.5|41864.5|41897.2|41877.2|41897.2|41877.2|41882.1|41862.1|15
1724921720000|2024-08-29 08:55:20|41897.1|41877.1|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|0
1724921730000|2024-08-29 08:55:30|41907|41887|41897.1|41877.1|41907.1|41887.1|41897.1|41877.1|24
1724921740000|2024-08-29 08:55:40|41894.7|41874.7|41897.1|41877.1|41897.1|41877.1|41892.2|41872.2|3
1724921750000|2024-08-29 08:55:50|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1724921760000|2024-08-29 08:56:00|41892.1|41872.1|41892.1|41872.1|41897.1|41877.1|41892.1|41872.1|3
1724921770000|2024-08-29 08:56:10|41897.1|41877.1|41899.5|41879.5|41899.5|41879.5|41894.6|41874.6|2
1724921780000|2024-08-29 08:56:20|41899.6|41879.6|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|2
1724921790000|2024-08-29 08:56:30|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|0
1724921800000|2024-08-29 08:56:40|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1724921810000|2024-08-29 08:56:50|41894.7|41874.7|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|6
1724921820000|2024-08-29 08:57:00|41897.1|41877.1|41904.5|41884.5|41904.5|41884.5|41894.7|41874.7|12
1724921830000|2024-08-29 08:57:10|41902.1|41882.1|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|9
1724921840000|2024-08-29 08:57:20|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|41902.1|41882.1|0
1724921850000|2024-08-29 08:57:30|41904.6|41884.6|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|1
1724921860000|2024-08-29 08:57:40|41904.6|41884.6|41902.2|41882.2|41904.6|41884.6|41902.2|41882.2|1
1724921870000|2024-08-29 08:57:50|41902.1|41882.1|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|0
1724921880000|2024-08-29 08:58:00|41904.6|41884.6|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|0
1724921890000|2024-08-29 08:58:10|41902.2|41882.2|41907.1|41887.1|41907.1|41887.1|41902.1|41882.1|5
1724921900000|2024-08-29 08:58:20|41912.2|41892.2|41917.3|41897.3|41917.3|41897.3|41912.2|41892.2|10
1724921910000|2024-08-29 08:58:30|41919.7|41899.7|41922.2|41902.2|41922.2|41902.2|41919.6|41899.6|7
1724921920000|2024-08-29 08:58:40|41919.8|41899.8|41922.2|41902.2|41924.6|41904.6|41917.2|41897.2|8
1724921930000|2024-08-29 08:58:50|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41922.1|41902.1|14
1724921940000|2024-08-29 08:59:00|41927.1|41907.1|41937.1|41917.1|41937.1|41917.1|41927.1|41907.1|2
1724921950000|2024-08-29 08:59:10|41934.7|41914.7|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|1
1724921960000|2024-08-29 08:59:20|41934.6|41914.6|41934.6|41914.6|41937.2|41917.2|41934.6|41914.6|4
1724921970000|2024-08-29 08:59:30|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|1
1724921980000|2024-08-29 08:59:40|41929.7|41909.7|41927.1|41907.1|41929.7|41909.7|41927.1|41907.1|4
1724921990000|2024-08-29 08:59:50|41927|41907|41922.2|41902.2|41927.1|41907.1|41922.1|41902.1|6
1724922000000|2024-08-29 09:00:00|41924.6|41904.6|41922.2|41902.2|41932.1|41912.1|41922.2|41902.2|17
1724922010000|2024-08-29 09:00:10|41919.8|41899.8|41912.2|41892.2|41922.2|41902.2|41912.2|41892.2|17
1724922020000|2024-08-29 09:00:20|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|1
1724922030000|2024-08-29 09:00:30|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41907.2|41887.2|5
1724922040000|2024-08-29 09:00:40|41912.1|41892.1|41902.2|41882.2|41912.1|41892.1|41902.2|41882.2|9
1724922050000|2024-08-29 09:00:50|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|6
1724922060000|2024-08-29 09:01:00|41894.7|41874.7|41889.6|41869.6|41894.7|41874.7|41889.6|41869.6|3
1724922070000|2024-08-29 09:01:10|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|2
1724922080000|2024-08-29 09:01:20|41879.7|41859.7|41902.2|41882.2|41904.5|41884.5|41877.2|41857.2|19
1724922090000|2024-08-29 09:01:30|41899.7|41879.7|41894.7|41874.7|41902|41882|41894.7|41874.7|4
1724922100000|2024-08-29 09:01:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|3
1724922110000|2024-08-29 09:01:50|41894.7|41874.7|41899.7|41879.7|41899.7|41879.7|41894.7|41874.7|2
1724922120000|2024-08-29 09:02:00|41902.1|41882.1|41914.7|41894.7|41917.1|41897.1|41902.1|41882.1|4
1724922130000|2024-08-29 09:02:10|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|5
1724922140000|2024-08-29 09:02:20|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|3
1724922150000|2024-08-29 09:02:30|41922.2|41902.2|41927.2|41907.2|41927.2|41907.2|41922.2|41902.2|1
1724922160000|2024-08-29 09:02:40|41929.7|41909.7|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|3
1724922170000|2024-08-29 09:02:50|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|5
1724922180000|2024-08-29 09:03:00|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|18
1724922190000|2024-08-29 09:03:10|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|9
1724922200000|2024-08-29 09:03:20|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|11
1724922210000|2024-08-29 09:03:30|41927.2|41907.2|41932.2|41912.2|41932.2|41912.2|41927.2|41907.2|2
1724922220000|2024-08-29 09:03:40|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|3
1724922230000|2024-08-29 09:03:50|41937.1|41917.1|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|4
1724922240000|2024-08-29 09:04:00|41934.7|41914.7|41939.7|41919.7|41939.7|41919.7|41934.7|41914.7|2
1724922250000|2024-08-29 09:04:10|41939.6|41919.6|41937.2|41917.2|41939.6|41919.6|41937.2|41917.2|1
1724922260000|2024-08-29 09:04:20|41934.6|41914.6|41932.2|41912.2|41934.6|41914.6|41932.2|41912.2|25
1724922270000|2024-08-29 09:04:30|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|1
1724922280000|2024-08-29 09:04:40|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|0
1724922290000|2024-08-29 09:04:50|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|4
1724922300000|2024-08-29 09:05:00|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|2
1724922310000|2024-08-29 09:05:10|41934.7|41914.7|41942.2|41922.2|41944.7|41924.7|41934.7|41914.7|9
1724922320000|2024-08-29 09:05:20|41944.7|41924.7|41932.3|41912.3|41944.7|41924.7|41932.3|41912.3|2
1724922330000|2024-08-29 09:05:30|41932.2|41912.2|41917.3|41897.3|41932.2|41912.2|41917.3|41897.3|10
1724922340000|2024-08-29 09:05:40|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|0
1724922350000|2024-08-29 09:05:50|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|1
1724922360000|2024-08-29 09:06:00|41914.7|41894.7|41912.2|41892.2|41914.7|41894.7|41912.2|41892.2|5
1724922370000|2024-08-29 09:06:10|41914.7|41894.7|41917.1|41897.1|41917.1|41897.1|41914.7|41894.7|3
1724922380000|2024-08-29 09:06:20|41917.2|41897.2|41927.2|41907.2|41927.2|41907.2|41917.2|41897.2|6
1724922390000|2024-08-29 09:06:30|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|0
1724922400000|2024-08-29 09:06:40|41932.1|41912.1|41932.2|41912.2|41934.7|41914.7|41932.1|41912.1|14
1724922410000|2024-08-29 09:06:50|41932.1|41912.1|41932.2|41912.2|41932.2|41912.2|41932.1|41912.1|1
1724922420000|2024-08-29 09:07:00|41934.6|41914.6|41937.1|41917.1|41937.2|41917.2|41932.2|41912.2|13
1724922430000|2024-08-29 09:07:10|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|3
1724922440000|2024-08-29 09:07:20|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|1
1724922460000|2024-08-29 09:07:40|41927.2|41907.2|41914.7|41894.7|41927.2|41907.2|41914.7|41894.7|9
1724922470000|2024-08-29 09:07:50|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|0
1724922480000|2024-08-29 09:08:00|41917.1|41897.1|41917.1|41897.1|41917.2|41897.2|41917.1|41897.1|0
1724922490000|2024-08-29 09:08:10|41912.2|41892.2|41912.1|41892.1|41914.7|41894.7|41912.1|41892.1|6
1724922500000|2024-08-29 09:08:20|41912.2|41892.2|41917.1|41897.1|41917.1|41897.1|41912.2|41892.2|3
1724922510000|2024-08-29 09:08:30|41917.2|41897.2|41917.2|41897.2|41919.7|41899.7|41914.7|41894.7|6
1724922520000|2024-08-29 09:08:40|41917.1|41897.1|41919.7|41899.7|41919.7|41899.7|41917.1|41897.1|1
1724922530000|2024-08-29 09:08:50|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|2
1724922540000|2024-08-29 09:09:00|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|2
1724922550000|2024-08-29 09:09:10|41917.2|41897.2|41934.6|41914.6|41934.6|41914.6|41917.2|41897.2|13
1724922560000|2024-08-29 09:09:20|41934.7|41914.7|41932.2|41912.2|41937|41917|41932.2|41912.2|1
1724922570000|2024-08-29 09:09:30|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|3
1724922580000|2024-08-29 09:09:40|41929.7|41909.7|41932.2|41912.2|41932.2|41912.2|41927.3|41907.3|0
1724922590000|2024-08-29 09:09:50|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|3
1724922600000|2024-08-29 09:10:00|41924.7|41904.7|41927.2|41907.2|41927.2|41907.2|41924.7|41904.7|1
1724922610000|2024-08-29 09:10:10|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|0
1724922620000|2024-08-29 09:10:20|41929.7|41909.7|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|3
1724922630000|2024-08-29 09:10:30|41927.3|41907.3|41927.3|41907.3|41929.7|41909.7|41927.3|41907.3|1
1724922640000|2024-08-29 09:10:40|41929.7|41909.7|41932.1|41912.1|41932.3|41912.3|41922.3|41902.3|4
1724922650000|2024-08-29 09:10:50|41929.6|41909.6|41929.7|41909.7|41929.7|41909.7|41929.6|41909.6|2
1724922660000|2024-08-29 09:11:00|41932.1|41912.1|41929.7|41909.7|41932.1|41912.1|41929.7|41909.7|0
1724922670000|2024-08-29 09:11:10|41932.1|41912.1|41942.2|41922.2|41942.2|41922.2|41929.7|41909.7|22
1724922680000|2024-08-29 09:11:20|41939.8|41919.8|41942.3|41922.3|41942.3|41922.3|41939.7|41919.7|3
1724922690000|2024-08-29 09:11:30|||||||||1
1724922700000|2024-08-29 09:11:40|41942.4|41922.4|41944.8|41924.8|41944.8|41924.8|41942.4|41922.4|1
1724922710000|2024-08-29 09:11:50|41947.2|41927.2|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|4
1724922720000|2024-08-29 09:12:00|41942.3|41922.3|41947.2|41927.2|41947.2|41927.2|41942.3|41922.3|1
1724922730000|2024-08-29 09:12:10|||||||||2
1724922740000|2024-08-29 09:12:20|41947.3|41927.3|41944.7|41924.7|41947.3|41927.3|41944.7|41924.7|1
1724922750000|2024-08-29 09:12:30|41944.6|41924.6|41942.2|41922.2|41944.6|41924.6|41942.1|41922.1|2
1724922760000|2024-08-29 09:12:40|41939.8|41919.8|41942.2|41922.2|41942.2|41922.2|41939.7|41919.7|2
1724922770000|2024-08-29 09:12:50|41939.8|41919.8|41939.7|41919.7|41939.8|41919.8|41939.7|41919.7|4
1724922780000|2024-08-29 09:13:00|41942.1|41922.1|41944.7|41924.7|41944.7|41924.7|41942.1|41922.1|2
1724922790000|2024-08-29 09:13:10|41947.1|41927.1|41952.2|41932.2|41952.2|41932.2|41947.1|41927.1|9
1724922800000|2024-08-29 09:13:20|41954.7|41934.7|41949.7|41929.7|41954.7|41934.7|41949.7|41929.7|1
1724922810000|2024-08-29 09:13:30|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.1|41927.1|1
1724922820000|2024-08-29 09:13:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|2
1724922830000|2024-08-29 09:13:50|41952.1|41932.1|41949.7|41929.7|41952.1|41932.1|41949.7|41929.7|2
1724922840000|2024-08-29 09:14:00|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|5
1724922850000|2024-08-29 09:14:10|41949.7|41929.7|41952.2|41932.2|41952.2|41932.2|41949.6|41929.6|2
1724922860000|2024-08-29 09:14:20|41954.7|41934.7|41957.2|41937.2|41957.2|41937.2|41954.7|41934.7|14
1724922870000|2024-08-29 09:14:30|41959.7|41939.7|41962.1|41942.1|41962.1|41942.1|41959.7|41939.7|7
1724922880000|2024-08-29 09:14:40|41962.2|41942.2|41967.2|41947.2|41967.3|41947.3|41962.2|41942.2|17
1724922890000|2024-08-29 09:14:50|41972.1|41952.1|41982.1|41962.1|41982.1|41962.1|41972.1|41952.1|21
1724922900000|2024-08-29 09:15:00|41979.7|41959.7|41979.6|41959.6|41979.7|41959.7|41979.6|41959.6|2
1724922920000|2024-08-29 09:15:20|41979.7|41959.7|41979.7|41959.7|41982.2|41962.2|41977.3|41957.3|7
1724922930000|2024-08-29 09:15:30|41982.2|41962.2|41982.3|41962.3|41982.3|41962.3|41982.2|41962.2|7
1724922940000|2024-08-29 09:15:40|41987.2|41967.2|41977.2|41957.2|41987.2|41967.2|41977.2|41957.2|17
1724922950000|2024-08-29 09:15:50|||||||||2
1724922960000|2024-08-29 09:16:00|41977.1|41957.1|41979.7|41959.7|41979.7|41959.7|41977.1|41957.1|1
1724922970000|2024-08-29 09:16:10|41982.2|41962.2|41987.2|41967.2|41987.2|41967.2|41982.2|41962.2|2
1724922980000|2024-08-29 09:16:20|41989.6|41969.6|41987.2|41967.2|41992.1|41972.1|41987.2|41967.2|5
1724922990000|2024-08-29 09:16:30|||||||||1
1724923000000|2024-08-29 09:16:40|41989.7|41969.7|42017.1|41997.1|42017.1|41997.1|41989.7|41969.7|74
1724923010000|2024-08-29 09:16:50|42022.1|42002.1|42017.1|41997.1|42022.1|42002.1|42014.7|41994.7|14
1724923020000|2024-08-29 09:17:00|42019.6|41999.6|42017.1|41997.1|42024.5|42004.5|42017.1|41997.1|26
1724923030000|2024-08-29 09:17:10|42019.5|41999.5|42009.6|41989.6|42019.6|41999.6|42009.6|41989.6|9
1724923040000|2024-08-29 09:17:20|||||||||1
1724923050000|2024-08-29 09:17:30|42009.5|41989.5|42009.6|41989.6|42009.6|41989.6|42009.5|41989.5|7
1724923060000|2024-08-29 09:17:40|42012|41992|42007.1|41987.1|42012.1|41992.1|42007.1|41987.1|6
1724923070000|2024-08-29 09:17:50|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|5
1724923080000|2024-08-29 09:18:00|41997.1|41977.1|41994.5|41974.5|41997.1|41977.1|41994.5|41974.5|3
1724923090000|2024-08-29 09:18:10|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41992|41972|4
1724923100000|2024-08-29 09:18:20|41992.1|41972.1|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|2
1724923110000|2024-08-29 09:18:30|42002.1|41982.1|42004.5|41984.5|42004.5|41984.5|42002.1|41982.1|1
1724923120000|2024-08-29 09:18:40|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|0
1724923130000|2024-08-29 09:18:50|42007.1|41987.1|42004.6|41984.6|42007.1|41987.1|42002.1|41982.1|1
1724923140000|2024-08-29 09:19:00|42004.7|41984.7|42012.1|41992.1|42012.1|41992.1|42004.6|41984.6|14
1724923150000|2024-08-29 09:19:10|42017|41997|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|1
1724923160000|2024-08-29 09:19:20|42017|41997|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|19
1724923170000|2024-08-29 09:19:30|42012.2|41992.2|42009.7|41989.7|42012.2|41992.2|42007.2|41987.2|0
1724923180000|2024-08-29 09:19:40|42007.2|41987.2|42012.2|41992.2|42012.2|41992.2|42007.2|41987.2|2
1724923190000|2024-08-29 09:19:50|42017|41997|42017.2|41997.2|42017.2|41997.2|42017|41997|6
1724923200000|2024-08-29 09:20:00|42019.7|41999.7|42027.1|42007.1|42027.1|42007.1|42019.7|41999.7|10
1724923210000|2024-08-29 09:20:10|42024.7|42004.7|42022.2|42002.2|42024.7|42004.7|42022.2|42002.2|4
1724923220000|2024-08-29 09:20:20|42022.1|42002.1|42007.1|41987.1|42022.1|42002.1|42007.1|41987.1|1
1724923230000|2024-08-29 09:20:30|42009.6|41989.6|41999.7|41979.7|42009.6|41989.6|41997.2|41977.2|7
1724923240000|2024-08-29 09:20:40|41997.2|41977.2|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|1
1724923250000|2024-08-29 09:20:50|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|6
1724923260000|2024-08-29 09:21:00|41999.7|41979.7|41994.6|41974.6|41999.7|41979.7|41994.6|41974.6|2
1724923270000|2024-08-29 09:21:10|||||||||4
1724923280000|2024-08-29 09:21:20|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|1
1724923290000|2024-08-29 09:21:30|41994.6|41974.6|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|1
1724923300000|2024-08-29 09:21:40|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|0
1724923310000|2024-08-29 09:21:50|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|1
1724923320000|2024-08-29 09:22:00|42009.5|41989.5|42007.1|41987.1|42009.5|41989.5|42007.1|41987.1|1
1724923330000|2024-08-29 09:22:10|42009.5|41989.5|42012.2|41992.2|42012.2|41992.2|42009.5|41989.5|6
1724923340000|2024-08-29 09:22:20|42014.7|41994.7|42022.1|42002.1|42022.1|42002.1|42014.7|41994.7|1
1724923350000|2024-08-29 09:22:30|42024.6|42004.6|42022.2|42002.2|42024.6|42004.6|42022.2|42002.2|2
1724923360000|2024-08-29 09:22:40|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1724923370000|2024-08-29 09:22:50|42022|42002|42022.1|42002.1|42022.1|42002.1|42022|42002|1
1724923380000|2024-08-29 09:23:00|42022|42002|42014.6|41994.6|42022|42002|42014.6|41994.6|1
1724923390000|2024-08-29 09:23:10|42017.1|41997.1|42014.7|41994.7|42017.1|41997.1|42012.2|41992.2|1
1724923400000|2024-08-29 09:23:20|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|3
1724923410000|2024-08-29 09:23:30|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1724923420000|2024-08-29 09:23:40|42012.2|41992.2|42007.2|41987.2|42012.2|41992.2|42007.2|41987.2|5
1724923430000|2024-08-29 09:23:50|42009.7|41989.7|42014.6|41994.6|42014.6|41994.6|42009.7|41989.7|12
1724923440000|2024-08-29 09:24:00|42017.1|41997.1|42017.2|41997.2|42017.2|41997.2|42017.1|41997.1|6
1724923450000|2024-08-29 09:24:10|42019.7|41999.7|42022.2|42002.2|42022.2|42002.2|42019.7|41999.7|2
1724923460000|2024-08-29 09:24:20|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|7
1724923470000|2024-08-29 09:24:30|||||||||2
1724923480000|2024-08-29 09:24:40|42019.7|41999.7|42017.2|41997.2|42019.7|41999.7|42014.7|41994.7|4
1724923490000|2024-08-29 09:24:50|42019.5|41999.5|42007.2|41987.2|42019.5|41999.5|42007.2|41987.2|5
1724923500000|2024-08-29 09:25:00|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|0
1724923510000|2024-08-29 09:25:10|42002.2|41982.2|42002.1|41982.1|42002.2|41982.2|41999.7|41979.7|2
1724923520000|2024-08-29 09:25:20|41999.6|41979.6|42007.1|41987.1|42007.1|41987.1|41999.6|41979.6|1
1724923530000|2024-08-29 09:25:30|42007|41987|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|1
1724923540000|2024-08-29 09:25:40|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|0
1724923550000|2024-08-29 09:25:50|||||||||1
1724923560000|2024-08-29 09:26:00|42004.7|41984.7|42002.2|41982.2|42007.2|41987.2|42002.2|41982.2|3
1724923570000|2024-08-29 09:26:10|42004.6|41984.6|42002|41982|42007.1|41987.1|41999.6|41979.6|34
1724923580000|2024-08-29 09:26:20|42002.1|41982.1|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|2
1724923590000|2024-08-29 09:26:30|42009.5|41989.5|42012.1|41992.1|42012.1|41992.1|42009.5|41989.5|10
1724923600000|2024-08-29 09:26:40|42014.6|41994.6|42014.6|41994.6|42017.1|41997.1|42012|41992|2
1724923610000|2024-08-29 09:26:50|42012.1|41992.1|42007.1|41987.1|42012.1|41992.1|42007.1|41987.1|2
1724923620000|2024-08-29 09:27:00|42009.6|41989.6|42002.1|41982.1|42009.6|41989.6|42002.1|41982.1|10
1724923630000|2024-08-29 09:27:10|41999.6|41979.6|41997.2|41977.2|42002.1|41982.1|41997.2|41977.2|4
1724923640000|2024-08-29 09:27:20|41999.6|41979.6|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|2
1724923650000|2024-08-29 09:27:30|41994.7|41974.7|41992.1|41972.1|41994.7|41974.7|41992.1|41972.1|3
1724923660000|2024-08-29 09:27:40|41992.2|41972.2|41994.6|41974.6|41994.6|41974.6|41992.2|41972.2|2
1724923670000|2024-08-29 09:27:50|41997.1|41977.1|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|3
1724923680000|2024-08-29 09:28:00|42002|41982|42007|41987|42007|41987|42002|41982|3
1724923690000|2024-08-29 09:28:10|42004.6|41984.6|41999.6|41979.6|42007|41987|41999.6|41979.6|5
1724923700000|2024-08-29 09:28:20|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|1
1724923710000|2024-08-29 09:28:30|41992.2|41972.2|41997.2|41977.2|41999.6|41979.6|41989.7|41969.7|11
1724923720000|2024-08-29 09:28:40|41997.1|41977.1|41994.6|41974.6|41997.1|41977.1|41992.2|41972.2|3
1724923730000|2024-08-29 09:28:50|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|14
1724923740000|2024-08-29 09:29:00|41994.6|41974.6|41994.6|41974.6|41997.1|41977.1|41992.2|41972.2|2
1724923750000|2024-08-29 09:29:10|41997.2|41977.2|41992.2|41972.2|41997.2|41977.2|41992.2|41972.2|4
1724923760000|2024-08-29 09:29:20|41994.6|41974.6|41997.2|41977.2|41997.2|41977.2|41994.6|41974.6|1
1724923770000|2024-08-29 09:29:30|41994.8|41974.8|41989.6|41969.6|41994.8|41974.8|41989.6|41969.6|4
1724923780000|2024-08-29 09:29:40|||||||||4
1724923790000|2024-08-29 09:29:50|||||||||4
1724923800000|2024-08-29 09:30:00|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|4
1724923810000|2024-08-29 09:30:10|41989.7|41969.7|41982.1|41962.1|41992.1|41972.1|41982.1|41962.1|4
1724923820000|2024-08-29 09:30:20|41979.6|41959.6|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|2
1724923830000|2024-08-29 09:30:30|41977.2|41957.2|41962.2|41942.2|41979.6|41959.6|41959.8|41939.8|38
1724923840000|2024-08-29 09:30:40|41962.3|41942.3|41972.1|41952.1|41972.1|41952.1|41962.3|41942.3|3
1724923850000|2024-08-29 09:30:50|41967.2|41947.2|41969.6|41949.6|41972.2|41952.2|41967.2|41947.2|5
1724923860000|2024-08-29 09:31:00|41972.1|41952.1|41967.2|41947.2|41972.1|41952.1|41967.2|41947.2|4
1724923870000|2024-08-29 09:31:10|41972.1|41952.1|41974.7|41954.7|41977.1|41957.1|41972.1|41952.1|3
1724923880000|2024-08-29 09:31:20|41974.6|41954.6|41974.6|41954.6|41977.1|41957.1|41972.2|41952.2|2
1724923890000|2024-08-29 09:31:30|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|1
1724923900000|2024-08-29 09:31:40|41974.6|41954.6|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|5
1724923910000|2024-08-29 09:31:50|41974.7|41954.7|41977.1|41957.1|41977.1|41957.1|41974.7|41954.7|4
1724923920000|2024-08-29 09:32:00|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|1
1724923930000|2024-08-29 09:32:10|41979.7|41959.7|41982.1|41962.1|41982.1|41962.1|41979.7|41959.7|4
1724923940000|2024-08-29 09:32:20|41982.2|41962.2|41989.7|41969.7|41989.7|41969.7|41982.2|41962.2|4
1724923950000|2024-08-29 09:32:30|41989.6|41969.6|41989.6|41969.6|41992.2|41972.2|41989.6|41969.6|0
1724923960000|2024-08-29 09:32:40|41992.1|41972.1|41992.2|41972.2|41992.2|41972.2|41992.1|41972.1|1
1724923970000|2024-08-29 09:32:50|41992.1|41972.1|41989.7|41969.7|41992.1|41972.1|41989.6|41969.6|3
1724923980000|2024-08-29 09:33:00|41989.6|41969.6|41982.2|41962.2|41989.7|41969.7|41982.2|41962.2|1
1724923990000|2024-08-29 09:33:10|41979.8|41959.8|41974.8|41954.8|41979.8|41959.8|41974.8|41954.8|7
1724924000000|2024-08-29 09:33:20|41974.7|41954.7|41974.6|41954.6|41974.7|41954.7|41974.6|41954.6|1
1724924010000|2024-08-29 09:33:30|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|2
1724924020000|2024-08-29 09:33:40|41974.6|41954.6|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|2
1724924030000|2024-08-29 09:33:50|41977.1|41957.1|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|2
1724924050000|2024-08-29 09:34:10|41979.6|41959.6|41977.2|41957.2|41979.6|41959.6|41977.2|41957.2|0
1724924060000|2024-08-29 09:34:20|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|0
1724924070000|2024-08-29 09:34:30|41977.2|41957.2|41979.7|41959.7|41979.7|41959.7|41974.7|41954.7|13
1724924080000|2024-08-29 09:34:40|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|2
1724924090000|2024-08-29 09:34:50|41979.7|41959.7|41982.1|41962.1|41982.1|41962.1|41977.2|41957.2|3
1724924100000|2024-08-29 09:35:00|41979.6|41959.6|41984.6|41964.6|41984.6|41964.6|41979.6|41959.6|5
1724924110000|2024-08-29 09:35:10|41984.7|41964.7|41987.2|41967.2|41992.2|41972.2|41984.7|41964.7|15
1724924120000|2024-08-29 09:35:20|41989.7|41969.7|42002.2|41982.2|42002.2|41982.2|41989.7|41969.7|37
1724924130000|2024-08-29 09:35:30|42004.6|41984.6|42004.6|41984.6|42007.1|41987.1|42002.2|41982.2|6
1724924140000|2024-08-29 09:35:40|42004.7|41984.7|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|4
1724924160000|2024-08-29 09:36:00|42009.6|41989.6|42009.7|41989.7|42009.7|41989.7|42009.6|41989.6|14
1724924170000|2024-08-29 09:36:10|42012.1|41992.1|42012.2|41992.2|42012.2|41992.2|42012.1|41992.1|4
1724924180000|2024-08-29 09:36:20|42004.7|41984.7|42007.1|41987.1|42007.1|41987.1|42004.7|41984.7|7
1724924190000|2024-08-29 09:36:30|42004.6|41984.6|42007.1|41987.1|42007.2|41987.2|42002.2|41982.2|4
1724924200000|2024-08-29 09:36:40|42002.2|41982.2|42007.2|41987.2|42007.2|41987.2|42002.2|41982.2|6
1724924210000|2024-08-29 09:36:50|42009.6|41989.6|42017.2|41997.2|42017.2|41997.2|42009.6|41989.6|7
1724924220000|2024-08-29 09:37:00|42014.8|41994.8|42014.6|41994.6|42019.6|41999.6|42014.6|41994.6|2
1724924230000|2024-08-29 09:37:10|42012.2|41992.2|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|3
1724924240000|2024-08-29 09:37:20|42017.1|41997.1|42019.7|41999.7|42019.7|41999.7|42017.1|41997.1|4
1724924250000|2024-08-29 09:37:30|42019.6|41999.6|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|1
1724924260000|2024-08-29 09:37:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.7|41994.7|5
1724924270000|2024-08-29 09:37:50|42017.2|41997.2|42027.2|42007.2|42027.2|42007.2|42012.2|41992.2|28
1724924280000|2024-08-29 09:38:00|42024.8|42004.8|42024.6|42004.6|42027.2|42007.2|42024.6|42004.6|3
1724924290000|2024-08-29 09:38:10|42022.2|42002.2|42017.2|41997.2|42022.2|42002.2|42017.2|41997.2|2
1724924300000|2024-08-29 09:38:20|42022.1|42002.1|42017.2|41997.2|42022.1|42002.1|42017.2|41997.2|2
1724924310000|2024-08-29 09:38:30|42017.1|41997.1|42014.7|41994.7|42017.1|41997.1|42014.7|41994.7|3
1724924320000|2024-08-29 09:38:40|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|0
1724924330000|2024-08-29 09:38:50|42009.7|41989.7|42002.2|41982.2|42009.7|41989.7|42002.2|41982.2|3
1724924340000|2024-08-29 09:39:00|42004.7|41984.7|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|2
1724924350000|2024-08-29 09:39:10|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|3
1724924360000|2024-08-29 09:39:20|42007.2|41987.2|42012.1|41992.1|42012.1|41992.1|42007.2|41987.2|5
1724924370000|2024-08-29 09:39:30|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|5
1724924380000|2024-08-29 09:39:40|42007.1|41987.1|42009.7|41989.7|42009.7|41989.7|42004.7|41984.7|7
1724924390000|2024-08-29 09:39:50|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|5
1724924400000|2024-08-29 09:40:00|42009.7|41989.7|42007.2|41987.2|42012.1|41992.1|42007.2|41987.2|4
1724924410000|2024-08-29 09:40:10|42009.6|41989.6|42007.2|41987.2|42009.6|41989.6|42007.2|41987.2|1
1724924420000|2024-08-29 09:40:20|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|1
1724924430000|2024-08-29 09:40:30|42007.2|41987.2|42007.1|41987.1|42009.7|41989.7|42007.1|41987.1|2
1724924440000|2024-08-29 09:40:40|42004.7|41984.7|42004.6|41984.6|42004.7|41984.7|42004.6|41984.6|6
1724924450000|2024-08-29 09:40:50|42004.5|41984.5|42004.7|41984.7|42004.7|41984.7|42004.5|41984.5|4
1724924460000|2024-08-29 09:41:00|42007.2|41987.2|42009.7|41989.7|42012.1|41992.1|42007.2|41987.2|6
1724924490000|2024-08-29 09:41:30|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|0
1724924500000|2024-08-29 09:41:40|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.2|41982.2|3
1724924510000|2024-08-29 09:41:50|42002.1|41982.1|41997.2|41977.2|42002.2|41982.2|41997.2|41977.2|17
1724924520000|2024-08-29 09:42:00|41999.7|41979.7|42002.1|41982.1|42002.2|41982.2|41999.7|41979.7|28
1724924530000|2024-08-29 09:42:10|41999.7|41979.7|42002.2|41982.2|42002.2|41982.2|41999.7|41979.7|2
1724924540000|2024-08-29 09:42:20|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|20
1724924550000|2024-08-29 09:42:30|42007.2|41987.2|42004.6|41984.6|42007.2|41987.2|42004.6|41984.6|2
1724924560000|2024-08-29 09:42:40|42004.7|41984.7|41997.1|41977.1|42004.7|41984.7|41997.1|41977.1|14
1724924570000|2024-08-29 09:42:50|41994.7|41974.7|41992.1|41972.1|41994.7|41974.7|41992.1|41972.1|1
1724924580000|2024-08-29 09:43:00|41989.7|41969.7|41992.1|41972.1|41992.2|41972.2|41989.6|41969.6|0
1724924590000|2024-08-29 09:43:10|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|0
1724924600000|2024-08-29 09:43:20|41994.6|41974.6|41992.2|41972.2|42002.2|41982.2|41992.2|41972.2|8
1724924610000|2024-08-29 09:43:30|41994.7|41974.7|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|1
1724924620000|2024-08-29 09:43:40|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|4
1724924630000|2024-08-29 09:43:50|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|1
1724924640000|2024-08-29 09:44:00|42002.2|41982.2|42007.1|41987.1|42007.2|41987.2|42002.2|41982.2|9
1724924660000|2024-08-29 09:44:20|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.2|41982.2|1
1724924670000|2024-08-29 09:44:30|42002.1|41982.1|41997.2|41977.2|42002.1|41982.1|41997.2|41977.2|1
1724924680000|2024-08-29 09:44:40|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|0
1724924690000|2024-08-29 09:44:50|41997.2|41977.2|41997.2|41977.2|41999.7|41979.7|41997.2|41977.2|4
1724924700000|2024-08-29 09:45:00|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|1
1724924710000|2024-08-29 09:45:10|41999.6|41979.6|41989.7|41969.7|41999.6|41979.6|41989.7|41969.7|6
1724924720000|2024-08-29 09:45:20|41992.2|41972.2|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|0
1724924730000|2024-08-29 09:45:30|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|6
1724924740000|2024-08-29 09:45:40|||||||||1
1724924750000|2024-08-29 09:45:50|41987.1|41967.1|41979.7|41959.7|41987.1|41967.1|41979.7|41959.7|2
1724924760000|2024-08-29 09:46:00|41982.1|41962.1|41979.7|41959.7|41982.1|41962.1|41972.3|41952.3|27
1724924770000|2024-08-29 09:46:10|41982.2|41962.2|41982.2|41962.2|41984.7|41964.7|41982.1|41962.1|2
1724924780000|2024-08-29 09:46:20|41984.7|41964.7|41987.1|41967.1|41987.1|41967.1|41982.2|41962.2|7
1724924790000|2024-08-29 09:46:30|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|4
1724924810000|2024-08-29 09:46:50|41989.7|41969.7|41992.2|41972.2|41992.2|41972.2|41989.7|41969.7|2
1724924830000|2024-08-29 09:47:10|41994.7|41974.7|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|5
1724924840000|2024-08-29 09:47:20|41994.6|41974.6|42009.7|41989.7|42012|41992|41994.6|41974.6|20
1724924850000|2024-08-29 09:47:30|42014.7|41994.7|42024.7|42004.7|42024.7|42004.7|42014.7|41994.7|7
1724924860000|2024-08-29 09:47:40|||||||||4
1724924870000|2024-08-29 09:47:50|42027.1|42007.1|42024.7|42004.7|42027.1|42007.1|42024.7|42004.7|1
1724924890000|2024-08-29 09:48:10|42027.2|42007.2|42027.3|42007.3|42032.3|42012.3|42027.2|42007.2|8
1724924900000|2024-08-29 09:48:20|42024.8|42004.8|42027.3|42007.3|42027.3|42007.3|42024.8|42004.8|1
1724924910000|2024-08-29 09:48:30|42029.7|42009.7|42034.7|42014.7|42034.7|42014.7|42029.7|42009.7|3
1724924920000|2024-08-29 09:48:40|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1724924930000|2024-08-29 09:48:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|1
1724924940000|2024-08-29 09:49:00|42032.1|42012.1|42027.2|42007.2|42032.2|42012.2|42027.2|42007.2|2
1724924950000|2024-08-29 09:49:10|42027.3|42007.3|42029.7|42009.7|42029.7|42009.7|42027.3|42007.3|5
1724924960000|2024-08-29 09:49:20|42032.1|42012.1|42032.2|42012.2|42032.3|42012.3|42027.3|42007.3|0
1724924970000|2024-08-29 09:49:30|42032.3|42012.3|42029.7|42009.7|42032.3|42012.3|42029.7|42009.7|3
1724924980000|2024-08-29 09:49:40|42029.6|42009.6|42032.1|42012.1|42032.1|42012.1|42029.6|42009.6|0
1724924990000|2024-08-29 09:49:50|42027.3|42007.3|42032.2|42012.2|42032.2|42012.2|42027.3|42007.3|7
1724925000000|2024-08-29 09:50:00|||||||||1
1724925010000|2024-08-29 09:50:10|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1724925020000|2024-08-29 09:50:20|42034.7|42014.7|42034.7|42014.7|42037.1|42017.1|42032.2|42012.2|5
1724925030000|2024-08-29 09:50:30|42032.3|42012.3|42032.2|42012.2|42032.3|42012.3|42032.2|42012.2|2
1724925040000|2024-08-29 09:50:40|42032.3|42012.3|42029.7|42009.7|42032.3|42012.3|42029.7|42009.7|2
1724925050000|2024-08-29 09:50:50|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|3
1724925070000|2024-08-29 09:51:10|42032.3|42012.3|42034.7|42014.7|42034.8|42014.8|42032.3|42012.3|7
1724925080000|2024-08-29 09:51:20|42034.8|42014.8|42037.2|42017.2|42037.2|42017.2|42034.7|42014.7|1
1724925090000|2024-08-29 09:51:30|42039.6|42019.6|42044.7|42024.7|42044.7|42024.7|42039.6|42019.6|6
1724925100000|2024-08-29 09:51:40|42044.8|42024.8|42049.7|42029.7|42049.7|42029.7|42042.3|42022.3|5
1724925110000|2024-08-29 09:51:50|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|3
1724925120000|2024-08-29 09:52:00|42049.7|42029.7|42049.7|42029.7|42049.8|42029.8|42044.8|42024.8|5
1724925130000|2024-08-29 09:52:10|42044.8|42024.8|42044.7|42024.7|42047.3|42027.3|42044.7|42024.7|2
1724925140000|2024-08-29 09:52:20|42042.3|42022.3|42044.7|42024.7|42044.7|42024.7|42042.3|42022.3|3
1724925150000|2024-08-29 09:52:30|42047.1|42027.1|42047.2|42027.2|42047.3|42027.3|42044.7|42024.7|4
1724925160000|2024-08-29 09:52:40|42044.8|42024.8|42049.7|42029.7|42049.7|42029.7|42044.7|42024.7|1
1724925170000|2024-08-29 09:52:50|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|4
1724925180000|2024-08-29 09:53:00|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|2
1724925190000|2024-08-29 09:53:10|42044.6|42024.6|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|3
1724925200000|2024-08-29 09:53:20|||||||||1
1724925210000|2024-08-29 09:53:30|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|2
1724925220000|2024-08-29 09:53:40|42049.6|42029.6|42049.7|42029.7|42049.7|42029.7|42049.6|42029.6|0
1724925240000|2024-08-29 09:54:00|42049.8|42029.8|42049.8|42029.8|42052.1|42032.1|42049.7|42029.7|11
1724925250000|2024-08-29 09:54:10|42052.2|42032.2|42049.7|42029.7|42052.2|42032.2|42049.7|42029.7|1
1724925260000|2024-08-29 09:54:20|42049.8|42029.8|42047.1|42027.1|42049.8|42029.8|42047.1|42027.1|3
1724925270000|2024-08-29 09:54:30|42044.7|42024.7|42042.2|42022.2|42044.7|42024.7|42042.2|42022.2|0
1724925280000|2024-08-29 09:54:40|42044.6|42024.6|42044.7|42024.7|42044.7|42024.7|42044.6|42024.6|2
1724925290000|2024-08-29 09:54:50|42042.2|42022.2|42047.2|42027.2|42047.2|42027.2|42042.2|42022.2|4
1724925300000|2024-08-29 09:55:00|42044.7|42024.7|42037.2|42017.2|42044.7|42024.7|42037.2|42017.2|8
1724925310000|2024-08-29 09:55:10|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|2
1724925320000|2024-08-29 09:55:20|42027.2|42007.2|42027.2|42007.2|42029.7|42009.7|42027.2|42007.2|3
1724925330000|2024-08-29 09:55:30|42027.1|42007.1|42027.2|42007.2|42027.2|42007.2|42027.1|42007.1|3
1724925340000|2024-08-29 09:55:40|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|0
1724925350000|2024-08-29 09:55:50|42024.6|42004.6|42024.7|42004.7|42024.7|42004.7|42022.3|42002.3|9
1724925360000|2024-08-29 09:56:00|42024.6|42004.6|42022.2|42002.2|42024.6|42004.6|42022.2|42002.2|2
1724925370000|2024-08-29 09:56:10|42024.6|42004.6|42024.7|42004.7|42024.7|42004.7|42024.6|42004.6|1
1724925380000|2024-08-29 09:56:20|42027.1|42007.1|42027.2|42007.2|42027.2|42007.2|42027.1|42007.1|0
1724925390000|2024-08-29 09:56:30|||||||||1
1724925410000|2024-08-29 09:56:50|42029.7|42009.7|42034.7|42014.7|42034.7|42014.7|42029.7|42009.7|11
1724925430000|2024-08-29 09:57:10|||||||||3
1724925440000|2024-08-29 09:57:20|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|1
1724925450000|2024-08-29 09:57:30|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|42037.2|42017.2|1
1724925460000|2024-08-29 09:57:40|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|3
1724925470000|2024-08-29 09:57:50|42032.3|42012.3|42032.2|42012.2|42032.3|42012.3|42032.2|42012.2|6
1724925480000|2024-08-29 09:58:00|42029.7|42009.7|42027.3|42007.3|42032.2|42012.2|42027.3|42007.3|0
1724925490000|2024-08-29 09:58:10|42027.2|42007.2|42032.2|42012.2|42032.2|42012.2|42027.2|42007.2|0
1724925500000|2024-08-29 09:58:20|42027.4|42007.4|42017.2|41997.2|42027.4|42007.4|42017.2|41997.2|10
1724925510000|2024-08-29 09:58:30|42019.7|41999.7|42027.2|42007.2|42027.2|42007.2|42019.7|41999.7|2
1724925530000|2024-08-29 09:58:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42027.2|42007.2|0
1724925540000|2024-08-29 09:59:00|42027.4|42007.4|42022.3|42002.3|42027.4|42007.4|42022.3|42002.3|6
1724925550000|2024-08-29 09:59:10|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|42027.2|42007.2|0
1724925560000|2024-08-29 09:59:20|42024.8|42004.8|42027.2|42007.2|42027.2|42007.2|42024.7|42004.7|1
1724925580000|2024-08-29 09:59:40|||||||||1
1724925590000|2024-08-29 09:59:50|42032.1|42012.1|42032.2|42012.2|42032.2|42012.2|42032.1|42012.1|7
1724925600000|2024-08-29 10:00:00|||||||||1
1724925610000|2024-08-29 10:00:10|42027.4|42007.4|42032.2|42012.2|42032.2|42012.2|42027.4|42007.4|0
1724925620000|2024-08-29 10:00:20|||||||||2
1724925630000|2024-08-29 10:00:30|42027.3|42007.3|42027.2|42007.2|42027.3|42007.3|42027.2|42007.2|1
1724925640000|2024-08-29 10:00:40|42024.8|42004.8|42027.2|42007.2|42027.2|42007.2|42024.8|42004.8|2
1724925650000|2024-08-29 10:00:50|||||||||1
1724925660000|2024-08-29 10:01:00|42029.7|42009.7|42032.2|42012.2|42032.2|42012.2|42029.7|42009.7|1
1724925670000|2024-08-29 10:01:10|42029.7|42009.7|42032.2|42012.2|42032.2|42012.2|42029.7|42009.7|4
1724925690000|2024-08-29 10:01:30|42027.4|42007.4|42027.2|42007.2|42029.7|42009.7|42027.2|42007.2|1
1724925710000|2024-08-29 10:01:50|42024.8|42004.8|42024.7|42004.7|42024.8|42004.8|42024.7|42004.7|0
1724925720000|2024-08-29 10:02:00|42027.2|42007.2|42032.2|42012.2|42032.2|42012.2|42027.2|42007.2|6
1724925730000|2024-08-29 10:02:10|42024.9|42004.9|42024.8|42004.8|42024.9|42004.9|42022.3|42002.3|16
1724925740000|2024-08-29 10:02:20|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|3
1724925750000|2024-08-29 10:02:30|42027.4|42007.4|42037.2|42017.2|42039.7|42019.7|42027.4|42007.4|2
1724925760000|2024-08-29 10:02:40|42039.7|42019.7|42052.2|42032.2|42052.2|42032.2|42039.7|42019.7|7
1724925770000|2024-08-29 10:02:50|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42047.2|42027.2|2
1724925780000|2024-08-29 10:03:00|42049.7|42029.7|42047.3|42027.3|42049.7|42029.7|42042.3|42022.3|3
1724925790000|2024-08-29 10:03:10|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42047.2|42027.2|2
1724925800000|2024-08-29 10:03:20|42047.3|42027.3|42047.2|42027.2|42047.3|42027.3|42047.2|42027.2|0
1724925810000|2024-08-29 10:03:30|42044.7|42024.7|42042.3|42022.3|42047.2|42027.2|42042.3|42022.3|1
1724925820000|2024-08-29 10:03:40|42044.7|42024.7|42047.3|42027.3|42047.3|42027.3|42044.7|42024.7|1
1724925830000|2024-08-29 10:03:50|42047.4|42027.4|42054.7|42034.7|42054.7|42034.7|42047.4|42027.4|3
1724925840000|2024-08-29 10:04:00|42059.7|42039.7|42059.7|42039.7|42062.2|42042.2|42057.3|42037.3|13
1724925850000|2024-08-29 10:04:10|42062.2|42042.2|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|5
1724925860000|2024-08-29 10:04:20|42062.2|42042.2|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|6
1724925870000|2024-08-29 10:04:30|42059.8|42039.8|42062.2|42042.2|42064.7|42044.7|42059.7|42039.7|3
1724925880000|2024-08-29 10:04:40|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.6|42039.6|4
1724925890000|2024-08-29 10:04:50|42057.2|42037.2|42057.2|42037.2|42057.3|42037.3|42057.2|42037.2|3
1724925900000|2024-08-29 10:05:00|42057.3|42037.3|42057.2|42037.2|42062.2|42042.2|42052.3|42032.3|13
1724925910000|2024-08-29 10:05:10|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42054.7|42034.7|3
1724925920000|2024-08-29 10:05:20|42054.7|42034.7|42054.7|42034.7|42057.2|42037.2|42054.7|42034.7|2
1724925930000|2024-08-29 10:05:30|42057.2|42037.2|42057.3|42037.3|42057.3|42037.3|42057.2|42037.2|1
1724925940000|2024-08-29 10:05:40|42059.7|42039.7|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|2
1724925950000|2024-08-29 10:05:50|42054.7|42034.7|42049.7|42029.7|42054.7|42034.7|42049.7|42029.7|5
1724925960000|2024-08-29 10:06:00|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|2
1724925970000|2024-08-29 10:06:10|42052.3|42032.3|42054.9|42034.9|42054.9|42034.9|42052.3|42032.3|2
1724925980000|2024-08-29 10:06:20|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|2
1724926010000|2024-08-29 10:06:50|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|2
1724926020000|2024-08-29 10:07:00|42049.7|42029.7|42049.8|42029.8|42049.8|42029.8|42049.7|42029.7|0
1724926030000|2024-08-29 10:07:10|42049.7|42029.7|42049.8|42029.8|42049.8|42029.8|42049.7|42029.7|0
1724926040000|2024-08-29 10:07:20|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|0
1724926050000|2024-08-29 10:07:30|42049.8|42029.8|42049.6|42029.6|42049.8|42029.8|42047.2|42027.2|6
1724926060000|2024-08-29 10:07:40|42049.7|42029.7|42052.1|42032.1|42052.1|42032.1|42049.7|42029.7|4
1724926070000|2024-08-29 10:07:50|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|4
1724926080000|2024-08-29 10:08:00|42054.6|42034.6|42052.2|42032.2|42054.6|42034.6|42052.2|42032.2|2
1724926090000|2024-08-29 10:08:10|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42044.9|42024.9|4
1724926100000|2024-08-29 10:08:20|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|1
1724926110000|2024-08-29 10:08:30|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|3
1724926120000|2024-08-29 10:08:40|42049.9|42029.9|42052.3|42032.3|42052.3|42032.3|42049.9|42029.9|1
1724926130000|2024-08-29 10:08:50|42052.2|42032.2|42052.3|42032.3|42054.8|42034.8|42052.2|42032.2|0
1724926140000|2024-08-29 10:09:00|42052.2|42032.2|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|3
1724926150000|2024-08-29 10:09:10|42049.8|42029.8|42049.8|42029.8|42052.3|42032.3|42049.8|42029.8|1
1724926170000|2024-08-29 10:09:30|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.2|42032.2|1
1724926180000|2024-08-29 10:09:40|42052.2|42032.2|42052.3|42032.3|42054.8|42034.8|42052.2|42032.2|2
1724926190000|2024-08-29 10:09:50|42052.2|42032.2|42054.8|42034.8|42054.8|42034.8|42052.2|42032.2|4
1724926200000|2024-08-29 10:10:00|42054.7|42034.7|42049.8|42029.8|42054.7|42034.7|42047.3|42027.3|13
1724926210000|2024-08-29 10:10:10|42052.2|42032.2|42049.8|42029.8|42054.6|42034.6|42049.8|42029.8|5
1724926220000|2024-08-29 10:10:20|42049.7|42029.7|42049.8|42029.8|42049.8|42029.8|42049.7|42029.7|0
1724926230000|2024-08-29 10:10:30|42049.7|42029.7|42049.8|42029.8|42049.8|42029.8|42049.7|42029.7|0
1724926240000|2024-08-29 10:10:40|42047.2|42027.2|42047.3|42027.3|42049.8|42029.8|42047.2|42027.2|1
1724926250000|2024-08-29 10:10:50|42049.8|42029.8|42047.2|42027.2|42049.8|42029.8|42047.2|42027.2|1
1724926260000|2024-08-29 10:11:00|42047.3|42027.3|42049.8|42029.8|42049.8|42029.8|42047.2|42027.2|0
1724926280000|2024-08-29 10:11:20|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|3
1724926290000|2024-08-29 10:11:30|42052.2|42032.2|42047.3|42027.3|42052.2|42032.2|42047.2|42027.2|4
1724926300000|2024-08-29 10:11:40|42047.2|42027.2|42052.2|42032.2|42052.2|42032.2|42047.2|42027.2|28
1724926310000|2024-08-29 10:11:50|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.2|42032.2|1
1724926320000|2024-08-29 10:12:00|42057.2|42037.2|42062.5|42042.5|42062.5|42042.5|42057.2|42037.2|2
1724926330000|2024-08-29 10:12:10|42062.4|42042.4|42069.8|42049.8|42069.8|42049.8|42062.4|42042.4|6
1724926340000|2024-08-29 10:12:20|||||||||1
1724926360000|2024-08-29 10:12:40|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|0
1724926380000|2024-08-29 10:13:00|42069.8|42049.8|42049.8|42029.8|42069.8|42049.8|42049.8|42029.8|24
1724926390000|2024-08-29 10:13:10|42047.3|42027.3|42042.2|42022.2|42047.3|42027.3|42042.2|42022.2|2
1724926400000|2024-08-29 10:13:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|1
1724926410000|2024-08-29 10:13:30|42037.2|42017.2|42037.2|42017.2|42037.3|42017.3|42037.2|42017.2|0
1724926420000|2024-08-29 10:13:40|42037.3|42017.3|42037.2|42017.2|42037.3|42017.3|42037.2|42017.2|0
1724926430000|2024-08-29 10:13:50|42037.1|42017.1|42037.2|42017.2|42037.2|42017.2|42037.1|42017.1|1
1724926440000|2024-08-29 10:14:00|42037.3|42017.3|42037.4|42017.4|42037.4|42017.4|42037.3|42017.3|0
1724926450000|2024-08-29 10:14:10|42037.3|42017.3|42039.8|42019.8|42039.8|42019.8|42037.3|42017.3|2
1724926460000|2024-08-29 10:14:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|7
1724926480000|2024-08-29 10:14:40|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|0
1724926490000|2024-08-29 10:14:50|42037.3|42017.3|42042.2|42022.2|42042.2|42022.2|42037.3|42017.3|6
1724926500000|2024-08-29 10:15:00|42037.3|42017.3|42027.2|42007.2|42037.3|42017.3|42027.2|42007.2|4
1724926510000|2024-08-29 10:15:10|42024.8|42004.8|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|2
1724926520000|2024-08-29 10:15:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|0
1724926540000|2024-08-29 10:15:40|42014.8|41994.8|42012.3|41992.3|42014.8|41994.8|42009.8|41989.8|23
1724926550000|2024-08-29 10:15:50|42012.2|41992.2|42012.3|41992.3|42012.3|41992.3|42007.3|41987.3|3
1724926560000|2024-08-29 10:16:00|42014.8|41994.8|42024.7|42004.7|42024.7|42004.7|42012.3|41992.3|7
1724926570000|2024-08-29 10:16:10|42024.8|42004.8|42029.8|42009.8|42029.8|42009.8|42024.8|42004.8|0
1724926580000|2024-08-29 10:16:20|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42029.8|42009.8|2
1724926590000|2024-08-29 10:16:30|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|1
1724926600000|2024-08-29 10:16:40|42029.6|42009.6|42027.2|42007.2|42029.6|42009.6|42027.2|42007.2|1
1724926610000|2024-08-29 10:16:50|||||||||1
1724926630000|2024-08-29 10:17:10|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|0
1724926640000|2024-08-29 10:17:20|42027.2|42007.2|42032.2|42012.2|42032.2|42012.2|42027.2|42007.2|1
1724926660000|2024-08-29 10:17:40|42029.7|42009.7|42027.4|42007.4|42029.7|42009.7|42027.3|42007.3|1
1724926670000|2024-08-29 10:17:50|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|1
1724926680000|2024-08-29 10:18:00|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|0
1724926690000|2024-08-29 10:18:10|42027.2|42007.2|42022.2|42002.2|42027.2|42007.2|42022.2|42002.2|5
1724926700000|2024-08-29 10:18:20|42019.8|41999.8|42012.3|41992.3|42019.8|41999.8|42012.3|41992.3|3
1724926710000|2024-08-29 10:18:30|42012.4|41992.4|42007.3|41987.3|42012.4|41992.4|42007.3|41987.3|3
1724926720000|2024-08-29 10:18:40|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.2|41987.2|1
1724926730000|2024-08-29 10:18:50|42007.3|41987.3|42007.4|41987.4|42009.8|41989.8|42007.3|41987.3|1
1724926740000|2024-08-29 10:19:00|42007.3|41987.3|42004.8|41984.8|42007.3|41987.3|42004.8|41984.8|2
1724926750000|2024-08-29 10:19:10|42002.4|41982.4|42002.3|41982.3|42002.4|41982.4|42002.3|41982.3|3
1724926760000|2024-08-29 10:19:20|||||||||1
1724926770000|2024-08-29 10:19:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|1
1724926790000|2024-08-29 10:19:50|42002.3|41982.3|42002.2|41982.2|42002.4|41982.4|42002.2|41982.2|7
1724926800000|2024-08-29 10:20:00|42002.3|41982.3|42007.3|41987.3|42007.3|41987.3|42002.3|41982.3|8
1724926810000|2024-08-29 10:20:10|42009.7|41989.7|42009.8|41989.8|42009.8|41989.8|42009.7|41989.7|5
1724926820000|2024-08-29 10:20:20|42007.4|41987.4|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|51
1724926830000|2024-08-29 10:20:30|41997.5|41977.5|41999.9|41979.9|41999.9|41979.9|41997.5|41977.5|3
1724926840000|2024-08-29 10:20:40|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|2
1724926850000|2024-08-29 10:20:50|42002.4|41982.4|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|1
1724926860000|2024-08-29 10:21:00|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42004.8|41984.8|2
1724926870000|2024-08-29 10:21:10|42007.3|41987.3|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|7
1724926890000|2024-08-29 10:21:30|42007.4|41987.4|42012.2|41992.2|42012.2|41992.2|42007.4|41987.4|1
1724926900000|2024-08-29 10:21:40|42012.3|41992.3|42009.8|41989.8|42012.3|41992.3|42007.4|41987.4|0
1724926910000|2024-08-29 10:21:50|42012.2|41992.2|42012.3|41992.3|42012.3|41992.3|42012.2|41992.2|1
1724926920000|2024-08-29 10:22:00|42009.8|41989.8|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|1
1724926930000|2024-08-29 10:22:10|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|0
1724926940000|2024-08-29 10:22:20|42004.8|41984.8|42017.2|41997.2|42017.3|41997.3|42004.8|41984.8|6
1724926950000|2024-08-29 10:22:30|42017.3|41997.3|42034.8|42014.8|42037.2|42017.2|42017.3|41997.3|36
1724926960000|2024-08-29 10:22:40|42037.2|42017.2|42047.3|42027.3|42052.2|42032.2|42037.2|42017.2|51
1724926970000|2024-08-29 10:22:50|42047.4|42027.4|42027.2|42007.2|42049.7|42029.7|42027.2|42007.2|53
1724926980000|2024-08-29 10:23:00|42027.3|42007.3|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|2
1724926990000|2024-08-29 10:23:10|||||||||3
1724927000000|2024-08-29 10:23:20|42029.8|42009.8|42029.8|42009.8|42034.9|42014.9|42029.8|42009.8|12
1724927010000|2024-08-29 10:23:30|42027.4|42007.4|42027.4|42007.4|42029.8|42009.8|42027.4|42007.4|1
1724927030000|2024-08-29 10:23:50|42029.8|42009.8|42022.3|42002.3|42029.8|42009.8|42022.3|42002.3|14
1724927040000|2024-08-29 10:24:00|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42022.4|42002.4|3
1724927070000|2024-08-29 10:24:30|42024.8|42004.8|42029.9|42009.9|42029.9|42009.9|42024.8|42004.8|5
1724927080000|2024-08-29 10:24:40|42027.4|42007.4|42019.9|41999.9|42027.4|42007.4|42019.8|41999.8|4
1724927090000|2024-08-29 10:24:50|42017.4|41997.4|42019.9|41999.9|42019.9|41999.9|42017.4|41997.4|2
1724927100000|2024-08-29 10:25:00|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|1
1724927110000|2024-08-29 10:25:10|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|2
1724927120000|2024-08-29 10:25:20|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|0
1724927140000|2024-08-29 10:25:40|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|3
1724927160000|2024-08-29 10:26:00|42014.8|41994.8|42012.4|41992.4|42014.8|41994.8|42012.4|41992.4|0
1724927170000|2024-08-29 10:26:10|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|42009.9|41989.9|2
1724927200000|2024-08-29 10:26:40|42010|41990|42012.5|41992.5|42012.5|41992.5|42010|41990|2
1724927210000|2024-08-29 10:26:50|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|3
1724927220000|2024-08-29 10:27:00|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|0
1724927230000|2024-08-29 10:27:10|42019.8|41999.8|42017.5|41997.5|42019.8|41999.8|42017.5|41997.5|3
1724927240000|2024-08-29 10:27:20|42015|41995|42015|41995|42015|41995|42015|41995|0
1724927250000|2024-08-29 10:27:30|42017.4|41997.4|42012.5|41992.5|42017.4|41997.4|42012.5|41992.5|4
1724927260000|2024-08-29 10:27:40|42015|41995|42015|41995|42015|41995|42012.5|41992.5|2
1724927270000|2024-08-29 10:27:50|42012.5|41992.5|42015|41995|42015|41995|42012.5|41992.5|4
1724927280000|2024-08-29 10:28:00|42014.9|41994.9|42012.4|41992.4|42015|41995|42012.4|41992.4|8
1724927290000|2024-08-29 10:28:10|42010|41990|42012.4|41992.4|42012.5|41992.5|42010|41990|4
1724927300000|2024-08-29 10:28:20|42012.5|41992.5|42012.4|41992.4|42012.5|41992.5|42012.4|41992.4|3
1724927310000|2024-08-29 10:28:30|42015|41995|42017.4|41997.4|42017.4|41997.4|42015|41995|1
1724927320000|2024-08-29 10:28:40|42015|41995|42012.5|41992.5|42015|41995|42012.5|41992.5|0
1724927330000|2024-08-29 10:28:50|42015|41995|42017.4|41997.4|42017.4|41997.4|42015|41995|1
1724927340000|2024-08-29 10:29:00|42015|41995|42010|41990|42015|41995|42010|41990|0
1724927350000|2024-08-29 10:29:10|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|0
1724927360000|2024-08-29 10:29:20|42005.1|41985.1|42002.6|41982.6|42005.1|41985.1|42002.6|41982.6|0
1724927370000|2024-08-29 10:29:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|2
1724927390000|2024-08-29 10:29:50|42004.8|41984.8|42002.4|41982.4|42004.8|41984.8|42002.4|41982.4|2
1724927400000|2024-08-29 10:30:00|42004.8|41984.8|42012.4|41992.4|42012.4|41992.4|42002.4|41982.4|2
1724927410000|2024-08-29 10:30:10|42010|41990|42009.9|41989.9|42010|41990|42009.9|41989.9|3
1724927420000|2024-08-29 10:30:20|42010|41990|42009.8|41989.8|42010|41990|42009.8|41989.8|0
1724927430000|2024-08-29 10:30:30|42007.4|41987.4|42009.9|41989.9|42010|41990|42007.4|41987.4|2
1724927440000|2024-08-29 10:30:40|42010|41990|42009.9|41989.9|42012.4|41992.4|42009.9|41989.9|23
1724927450000|2024-08-29 10:30:50|42010|41990|42010|41990|42010|41990|42010|41990|0
1724927460000|2024-08-29 10:31:00|42014.9|41994.9|42015|41995|42015|41995|42014.9|41994.9|5
1724927470000|2024-08-29 10:31:10|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|6
1724927480000|2024-08-29 10:31:20|||||||||6
1724927490000|2024-08-29 10:31:30|42020|42000|42020|42000|42020|42000|42020|42000|0
1724927500000|2024-08-29 10:31:40|42022.4|42002.4|42022.5|42002.5|42022.5|42002.5|42022.4|42002.4|1
1724927510000|2024-08-29 10:31:50|42022.4|42002.4|42035|42015|42035|42015|42022.4|42002.4|2
1724927520000|2024-08-29 10:32:00|42042.4|42022.4|42062.4|42042.4|42062.4|42042.4|42042.4|42022.4|12
1724927530000|2024-08-29 10:32:10|42064.8|42044.8|42067.4|42047.4|42067.4|42047.4|42062.5|42042.5|7
1724927540000|2024-08-29 10:32:20|42065|42045|42065|42045|42065|42045|42065|42045|4
1724927550000|2024-08-29 10:32:30|42064.8|42044.8|42062.4|42042.4|42065|42045|42062.4|42042.4|1
1724927560000|2024-08-29 10:32:40|42065|42045|42057.5|42037.5|42065|42045|42057.5|42037.5|2
1724927570000|2024-08-29 10:32:50|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|0
1724927580000|2024-08-29 10:33:00|42057.3|42037.3|42057.5|42037.5|42057.5|42037.5|42052.5|42032.5|1
1724927590000|2024-08-29 10:33:10|42055.1|42035.1|42062.4|42042.4|42062.5|42042.5|42055.1|42035.1|42
1724927620000|2024-08-29 10:33:40|42062.3|42042.3|42052.5|42032.5|42062.3|42042.3|42052.5|42032.5|1
1724927630000|2024-08-29 10:33:50|42055|42035|42052.5|42032.5|42055|42035|42052.5|42032.5|0
1724927660000|2024-08-29 10:34:20|42055|42035|42060|42040|42060|42040|42055|42035|8
1724927680000|2024-08-29 10:34:40|42057.4|42037.4|42062.3|42042.3|42062.3|42042.3|42057.4|42037.4|0
1724927690000|2024-08-29 10:34:50|42057.4|42037.4|42064.8|42044.8|42064.8|42044.8|42057.4|42037.4|7
1724927700000|2024-08-29 10:35:00|42067.3|42047.3|42072.4|42052.4|42072.4|42052.4|42067.3|42047.3|7
1724927720000|2024-08-29 10:35:20|42072.5|42052.5|42072.4|42052.4|42074.9|42054.9|42072.4|42052.4|4
1724927730000|2024-08-29 10:35:30|42072.3|42052.3|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|5
1724927740000|2024-08-29 10:35:40|42065|42045|42062.3|42042.3|42065|42045|42062.3|42042.3|2
1724927750000|2024-08-29 10:35:50|42057.4|42037.4|42054.9|42034.9|42057.4|42037.4|42052.4|42032.4|2
1724927760000|2024-08-29 10:36:00|42057.4|42037.4|42067.3|42047.3|42067.3|42047.3|42057.4|42037.4|6
1724927770000|2024-08-29 10:36:10|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42062.3|42042.3|1
1724927780000|2024-08-29 10:36:20|42067.3|42047.3|42067.4|42047.4|42067.4|42047.4|42067.3|42047.3|3
1724927790000|2024-08-29 10:36:30|42067.3|42047.3|42072.3|42052.3|42072.3|42052.3|42064.9|42044.9|11
1724927800000|2024-08-29 10:36:40|42069.9|42049.9|42072.3|42052.3|42072.3|42052.3|42069.9|42049.9|0
1724927820000|2024-08-29 10:37:00|42069.9|42049.9|42072.3|42052.3|42072.3|42052.3|42069.8|42049.8|3
1724927830000|2024-08-29 10:37:10|42072.4|42052.4|42074.9|42054.9|42074.9|42054.9|42072.4|42052.4|0
1724927840000|2024-08-29 10:37:20|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|1
1724927850000|2024-08-29 10:37:30|42077.4|42057.4|42087.5|42067.5|42087.5|42067.5|42077.4|42057.4|2
1724927860000|2024-08-29 10:37:40|42085|42065|42085|42065|42085|42065|42085|42065|0
1724927880000|2024-08-29 10:38:00|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42085|42065|4
1724927890000|2024-08-29 10:38:10|42089.9|42069.9|42089.9|42069.9|42090|42070|42089.9|42069.9|6
1724927900000|2024-08-29 10:38:20|42092.3|42072.3|42097.4|42077.4|42097.4|42077.4|42089.9|42069.9|7
1724927910000|2024-08-29 10:38:30|42099.8|42079.8|42097.4|42077.4|42099.8|42079.8|42094.9|42074.9|4
1724927920000|2024-08-29 10:38:40|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|6
1724927930000|2024-08-29 10:38:50|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|0
1724927940000|2024-08-29 10:39:00|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1724927950000|2024-08-29 10:39:10|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|3
1724927960000|2024-08-29 10:39:20|42094.9|42074.9|42102.4|42082.4|42102.4|42082.4|42094.9|42074.9|9
1724927970000|2024-08-29 10:39:30|42102.5|42082.5|42102.4|42082.4|42104.9|42084.9|42102.4|42082.4|1
1724927980000|2024-08-29 10:39:40|42105|42085|42104.9|42084.9|42105|42085|42104.9|42084.9|1
1724927990000|2024-08-29 10:39:50|||||||||5
1724928000000|2024-08-29 10:40:00|42102.5|42082.5|42104.9|42084.9|42104.9|42084.9|42102.5|42082.5|2
1724928010000|2024-08-29 10:40:10|42107.4|42087.4|42092.4|42072.4|42107.4|42087.4|42092.4|42072.4|8
1724928020000|2024-08-29 10:40:20|42094.9|42074.9|42092.4|42072.4|42095|42075|42092.4|42072.4|2
1724928030000|2024-08-29 10:40:30|42092.3|42072.3|42089.9|42069.9|42092.3|42072.3|42089.9|42069.9|2
1724928050000|2024-08-29 10:40:50|42092.4|42072.4|42097.3|42077.3|42097.3|42077.3|42092.4|42072.4|5
1724928060000|2024-08-29 10:41:00|42099.7|42079.7|42099.9|42079.9|42102.4|42082.4|42099.7|42079.7|4
1724928070000|2024-08-29 10:41:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|0
1724928090000|2024-08-29 10:41:30|42104.9|42084.9|42102.4|42082.4|42104.9|42084.9|42102.4|42082.4|6
1724928100000|2024-08-29 10:41:40|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|1
1724928110000|2024-08-29 10:41:50|42107.3|42087.3|42107.4|42087.4|42107.4|42087.4|42107.3|42087.3|0
1724928120000|2024-08-29 10:42:00|42109.9|42089.9|42117.3|42097.3|42117.3|42097.3|42109.9|42089.9|5
1724928130000|2024-08-29 10:42:10|42117.4|42097.4|42102.4|42082.4|42117.4|42097.4|42102.4|42082.4|9
1724928140000|2024-08-29 10:42:20|42099.9|42079.9|42097.4|42077.4|42099.9|42079.9|42097.4|42077.4|13
1724928150000|2024-08-29 10:42:30|42102.3|42082.3|42099.9|42079.9|42102.3|42082.3|42097.4|42077.4|4
1724928160000|2024-08-29 10:42:40|42102.4|42082.4|42102.4|42082.4|42104.8|42084.8|42102.4|42082.4|11
1724928170000|2024-08-29 10:42:50|42107.3|42087.3|42107.4|42087.4|42107.4|42087.4|42107.3|42087.3|12
1724928180000|2024-08-29 10:43:00|42109.8|42089.8|42102.4|42082.4|42109.8|42089.8|42102.4|42082.4|1
1724928190000|2024-08-29 10:43:10|42104.9|42084.9|42102.4|42082.4|42104.9|42084.9|42102.4|42082.4|4
1724928210000|2024-08-29 10:43:30|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|3
1724928230000|2024-08-29 10:43:50|42107.3|42087.3|42112.4|42092.4|42112.4|42092.4|42107.3|42087.3|0
1724928240000|2024-08-29 10:44:00|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1724928250000|2024-08-29 10:44:10|42119.8|42099.8|42119.9|42099.9|42119.9|42099.9|42119.8|42099.8|4
1724928260000|2024-08-29 10:44:20|42122.4|42102.4|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|22
1724928270000|2024-08-29 10:44:30|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|3
1724928280000|2024-08-29 10:44:40|42127.4|42107.4|42127.5|42107.5|42127.5|42107.5|42127.4|42107.4|1
1724928290000|2024-08-29 10:44:50|42127.4|42107.4|42132.5|42112.5|42132.5|42112.5|42127.4|42107.4|6
1724928300000|2024-08-29 10:45:00|42132.6|42112.6|42149.9|42129.9|42149.9|42129.9|42132.6|42112.6|19
1724928310000|2024-08-29 10:45:10|42147.4|42127.4|42152.4|42132.4|42152.4|42132.4|42147.4|42127.4|7
1724928320000|2024-08-29 10:45:20|42154.9|42134.9|42152.4|42132.4|42154.9|42134.9|42152.4|42132.4|34
1724928330000|2024-08-29 10:45:30|42149.9|42129.9|42152.4|42132.4|42152.4|42132.4|42149.9|42129.9|5
1724928340000|2024-08-29 10:45:40|42154.9|42134.9|42147.5|42127.5|42154.9|42134.9|42147.5|42127.5|16
1724928350000|2024-08-29 10:45:50|42147.4|42127.4|42149.9|42129.9|42149.9|42129.9|42147.4|42127.4|1
1724928360000|2024-08-29 10:46:00|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|6
1724928370000|2024-08-29 10:46:10|42149.9|42129.9|42144.8|42124.8|42149.9|42129.9|42144.8|42124.8|10
1724928380000|2024-08-29 10:46:20|42142.4|42122.4|42140|42120|42142.4|42122.4|42140|42120|3
1724928390000|2024-08-29 10:46:30|42142.4|42122.4|42139.9|42119.9|42142.4|42122.4|42139.9|42119.9|4
1724928400000|2024-08-29 10:46:40|42137.5|42117.5|42142.4|42122.4|42142.4|42122.4|42137.4|42117.4|2
1724928410000|2024-08-29 10:46:50|42142.3|42122.3|42139.9|42119.9|42142.3|42122.3|42137.4|42117.4|11
1724928420000|2024-08-29 10:47:00|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|3
1724928430000|2024-08-29 10:47:10|42139.9|42119.9|42139.8|42119.8|42142.3|42122.3|42139.8|42119.8|1
1724928450000|2024-08-29 10:47:30|42134.9|42114.9|42134.9|42114.9|42134.9|42114.9|42134.9|42114.9|3
1724928460000|2024-08-29 10:47:40|42134.8|42114.8|42134.9|42114.9|42134.9|42114.9|42132.4|42112.4|2
1724928470000|2024-08-29 10:47:50|||||||||1
1724928480000|2024-08-29 10:48:00|42137.3|42117.3|42134.9|42114.9|42137.3|42117.3|42134.9|42114.9|1
1724928490000|2024-08-29 10:48:10|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|0
1724928500000|2024-08-29 10:48:20|42137.4|42117.4|42139.8|42119.8|42139.9|42119.9|42137.4|42117.4|0
1724928510000|2024-08-29 10:48:30|42139.9|42119.9|42142.3|42122.3|42142.3|42122.3|42139.9|42119.9|1
1724928520000|2024-08-29 10:48:40|42139.9|42119.9|42137.3|42117.3|42139.9|42119.9|42137.3|42117.3|2
1724928530000|2024-08-29 10:48:50|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|0
1724928540000|2024-08-29 10:49:00|42137.4|42117.4|42132.4|42112.4|42137.4|42117.4|42132.4|42112.4|9
1724928550000|2024-08-29 10:49:10|42130|42110|42127.4|42107.4|42130|42110|42127.4|42107.4|0
1724928560000|2024-08-29 10:49:20|42125|42105|42125|42105|42125|42105|42125|42105|1
1724928570000|2024-08-29 10:49:30|42124.9|42104.9|42114.9|42094.9|42124.9|42104.9|42114.9|42094.9|11
1724928580000|2024-08-29 10:49:40|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|2
1724928590000|2024-08-29 10:49:50|42117.4|42097.4|42122.3|42102.3|42122.3|42102.3|42117.4|42097.4|6
1724928600000|2024-08-29 10:50:00|42122.4|42102.4|42119.8|42099.8|42127.3|42107.3|42119.8|42099.8|4
1724928610000|2024-08-29 10:50:10|42122.3|42102.3|42122.4|42102.4|42122.4|42102.4|42122.3|42102.3|9
1724928620000|2024-08-29 10:50:20|42124.8|42104.8|42124.8|42104.8|42127.3|42107.3|42124.8|42104.8|2
1724928630000|2024-08-29 10:50:30|42127.3|42107.3|42127.4|42107.4|42127.4|42107.4|42124.8|42104.8|2
1724928650000|2024-08-29 10:50:50|42127.3|42107.3|42132.3|42112.3|42132.3|42112.3|42127.3|42107.3|1
1724928660000|2024-08-29 10:51:00|42132.4|42112.4|42134.8|42114.8|42134.9|42114.9|42132.4|42112.4|5
1724928670000|2024-08-29 10:51:10|42132.3|42112.3|42132.3|42112.3|42134.8|42114.8|42132.3|42112.3|1
1724928680000|2024-08-29 10:51:20|42134.8|42114.8|42132.3|42112.3|42134.8|42114.8|42132.3|42112.3|0
1724928690000|2024-08-29 10:51:30|42134.8|42114.8|42129.9|42109.9|42134.8|42114.8|42129.9|42109.9|3
1724928700000|2024-08-29 10:51:40|42132.3|42112.3|42129.9|42109.9|42132.4|42112.4|42129.9|42109.9|0
1724928710000|2024-08-29 10:51:50|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|2
1724928720000|2024-08-29 10:52:00|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|1
1724928730000|2024-08-29 10:52:10|42130|42110|42130|42110|42130|42110|42130|42110|0
1724928740000|2024-08-29 10:52:20|42132.4|42112.4|42137.3|42117.3|42137.3|42117.3|42132.4|42112.4|0
1724928750000|2024-08-29 10:52:30|||||||||4
1724928760000|2024-08-29 10:52:40|42137.4|42117.4|42132.3|42112.3|42137.4|42117.4|42129.9|42109.9|4
1724928770000|2024-08-29 10:52:50|42129.9|42109.9|42127.4|42107.4|42132.3|42112.3|42127.4|42107.4|2
1724928780000|2024-08-29 10:53:00|42129.8|42109.8|42127.3|42107.3|42129.8|42109.8|42127.3|42107.3|2
1724928790000|2024-08-29 10:53:10|||||||||1
1724928800000|2024-08-29 10:53:20|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724928810000|2024-08-29 10:53:30|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|2
1724928820000|2024-08-29 10:53:40|42117.5|42097.5|42122.4|42102.4|42122.4|42102.4|42117.5|42097.5|4
1724928840000|2024-08-29 10:54:00|||||||||1
1724928850000|2024-08-29 10:54:10|||||||||5
1724928860000|2024-08-29 10:54:20|42119.8|42099.8|42117.3|42097.3|42119.8|42099.8|42117.3|42097.3|5
1724928870000|2024-08-29 10:54:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1724928880000|2024-08-29 10:54:40|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|1
1724928890000|2024-08-29 10:54:50|42110|42090|42112.4|42092.4|42112.4|42092.4|42110|42090|6
1724928900000|2024-08-29 10:55:00|42114.8|42094.8|42114.9|42094.9|42114.9|42094.9|42114.8|42094.8|2
1724928910000|2024-08-29 10:55:10|42115|42095|42115|42095|42117.4|42097.4|42115|42095|0
1724928920000|2024-08-29 10:55:20|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42115|42095|0
1724928930000|2024-08-29 10:55:30|42115|42095|42114.9|42094.9|42115|42095|42114.9|42094.9|1
1724928940000|2024-08-29 10:55:40|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|4
1724928950000|2024-08-29 10:55:50|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42110|42090|2
1724928960000|2024-08-29 10:56:00|||||||||1
1724928970000|2024-08-29 10:56:10|42114.9|42094.9|42112.4|42092.4|42115|42095|42112.4|42092.4|4
1724928980000|2024-08-29 10:56:20|42112.5|42092.5|42112.5|42092.5|42114.9|42094.9|42112.5|42092.5|3
1724928990000|2024-08-29 10:56:30|42114.9|42094.9|42112.4|42092.4|42117.4|42097.4|42112.4|42092.4|0
1724929000000|2024-08-29 10:56:40|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|0
1724929020000|2024-08-29 10:57:00|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42112.5|42092.5|0
1724929030000|2024-08-29 10:57:10|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|1
1724929050000|2024-08-29 10:57:30|42107.5|42087.5|42110|42090|42110|42090|42107.5|42087.5|5
1724929060000|2024-08-29 10:57:40|42107.5|42087.5|42107.5|42087.5|42112.5|42092.5|42107.5|42087.5|2
1724929070000|2024-08-29 10:57:50|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|3
1724929080000|2024-08-29 10:58:00|||||||||1
1724929090000|2024-08-29 10:58:10|||||||||1
1724929100000|2024-08-29 10:58:20|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|0
1724929110000|2024-08-29 10:58:30|42110.1|42090.1|42112.6|42092.6|42112.6|42092.6|42110.1|42090.1|0
1724929120000|2024-08-29 10:58:40|42112.5|42092.5|42107.5|42087.5|42112.6|42092.6|42107.5|42087.5|1
1724929140000|2024-08-29 10:59:00|42110.1|42090.1|42105.1|42085.1|42110.1|42090.1|42105.1|42085.1|2
1724929150000|2024-08-29 10:59:10|||||||||4
1724929160000|2024-08-29 10:59:20|42105|42085|42100|42080|42105|42085|42100|42080|13
1724929170000|2024-08-29 10:59:30|42100.1|42080.1|42105|42085|42105|42085|42100.1|42080.1|2
1724929180000|2024-08-29 10:59:40|42105.1|42085.1|42107.5|42087.5|42107.6|42087.6|42105.1|42085.1|16
1724929190000|2024-08-29 10:59:50|42109.9|42089.9|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|4
1724929200000|2024-08-29 11:00:00|42110.1|42090.1|42122.4|42102.4|42129.9|42109.9|42110.1|42090.1|25
1724929210000|2024-08-29 11:00:10|42117.5|42097.5|42117.4|42097.4|42117.5|42097.5|42117.4|42097.4|1
1724929230000|2024-08-29 11:00:30|42114.9|42094.9|42102.4|42082.4|42114.9|42094.9|42100|42080|4
1724929240000|2024-08-29 11:00:40|42102.5|42082.5|42102.4|42082.4|42102.5|42082.5|42102.4|42082.4|0
1724929250000|2024-08-29 11:00:50|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|1
1724929260000|2024-08-29 11:01:00|42097.5|42077.5|42090.1|42070.1|42097.5|42077.5|42090.1|42070.1|7
1724929270000|2024-08-29 11:01:10|42090|42070|42092.5|42072.5|42092.5|42072.5|42090|42070|1
1724929280000|2024-08-29 11:01:20|42092.4|42072.4|42087.4|42067.4|42092.4|42072.4|42087.4|42067.4|6
1724929290000|2024-08-29 11:01:30|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|3
1724929300000|2024-08-29 11:01:40|42082.5|42062.5|42082.5|42062.5|42082.6|42062.6|42082.5|42062.5|3
1724929310000|2024-08-29 11:01:50|42082.6|42062.6|42082.5|42062.5|42082.6|42062.6|42082.4|42062.4|11
1724929320000|2024-08-29 11:02:00|42084.9|42064.9|42089.9|42069.9|42089.9|42069.9|42084.9|42064.9|0
1724929330000|2024-08-29 11:02:10|42090|42070|42092.4|42072.4|42092.5|42072.5|42090|42070|0
1724929340000|2024-08-29 11:02:20|42090|42070|42087.5|42067.5|42090|42070|42087.5|42067.5|2
1724929350000|2024-08-29 11:02:30|42090|42070|42090|42070|42090|42070|42090|42070|0
1724929360000|2024-08-29 11:02:40|42092.5|42072.5|42099.9|42079.9|42099.9|42079.9|42092.5|42072.5|4
1724929370000|2024-08-29 11:02:50|42102.4|42082.4|42097.4|42077.4|42102.4|42082.4|42097.4|42077.4|25
1724929380000|2024-08-29 11:03:00|42097.5|42077.5|42095|42075|42097.5|42077.5|42092.6|42072.6|1
1724929390000|2024-08-29 11:03:10|42092.6|42072.6|42097.5|42077.5|42097.5|42077.5|42092.6|42072.6|2
1724929400000|2024-08-29 11:03:20|42097.4|42077.4|42097.5|42077.5|42097.5|42077.5|42097.4|42077.4|0
1724929410000|2024-08-29 11:03:30|42097.4|42077.4|42092.5|42072.5|42097.4|42077.4|42092.5|42072.5|0
1724929420000|2024-08-29 11:03:40|42092.4|42072.4|42097.4|42077.4|42097.4|42077.4|42092.4|42072.4|1
1724929460000|2024-08-29 11:04:20|42099.9|42079.9|42109.8|42089.8|42109.9|42089.9|42099.9|42079.9|1
1724929470000|2024-08-29 11:04:30|42107.4|42087.4|42107.4|42087.4|42107.5|42087.5|42107.4|42087.4|1
1724929490000|2024-08-29 11:04:50|42104.9|42084.9|42104.8|42084.8|42107.4|42087.4|42104.8|42084.8|2
1724929500000|2024-08-29 11:05:00|||||||||1
1724929510000|2024-08-29 11:05:10|42104.9|42084.9|42099.9|42079.9|42104.9|42084.9|42099.9|42079.9|0
1724929520000|2024-08-29 11:05:20|42100|42080|42102.4|42082.4|42102.4|42082.4|42097.5|42077.5|6
1724929530000|2024-08-29 11:05:30|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.4|42082.4|2
1724929540000|2024-08-29 11:05:40|42102.4|42082.4|42100|42080|42102.5|42082.5|42100|42080|0
1724929550000|2024-08-29 11:05:50|42102.4|42082.4|42100|42080|42102.4|42082.4|42100|42080|0
1724929560000|2024-08-29 11:06:00|||||||||2
1724929570000|2024-08-29 11:06:10|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|1
1724929590000|2024-08-29 11:06:30|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|42104.9|42084.9|1
1724929600000|2024-08-29 11:06:40|42105|42085|42112.3|42092.3|42112.3|42092.3|42102.5|42082.5|1
1724929620000|2024-08-29 11:07:00|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|0
1724929630000|2024-08-29 11:07:10|42114.8|42094.8|42117.4|42097.4|42117.4|42097.4|42114.8|42094.8|0
1724929640000|2024-08-29 11:07:20|||||||||2
1724929650000|2024-08-29 11:07:30|42117.5|42097.5|42122.4|42102.4|42122.4|42102.4|42117.5|42097.5|0
1724929660000|2024-08-29 11:07:40|42117.4|42097.4|42115|42095|42117.4|42097.4|42115|42095|5
1724929670000|2024-08-29 11:07:50|42117.5|42097.5|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|1
1724929680000|2024-08-29 11:08:00|42115|42095|42117.5|42097.5|42117.5|42097.5|42115|42095|1
1724929700000|2024-08-29 11:08:20|42120|42100|42122.5|42102.5|42122.5|42102.5|42120|42100|1
1724929710000|2024-08-29 11:08:30|42125|42105|42125|42105|42125|42105|42125|42105|0
1724929730000|2024-08-29 11:08:50|42127.4|42107.4|42132.3|42112.3|42132.3|42112.3|42127.4|42107.4|5
1724929740000|2024-08-29 11:09:00|42129.8|42109.8|42127.4|42107.4|42129.8|42109.8|42125|42105|4
1724929750000|2024-08-29 11:09:10|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724929760000|2024-08-29 11:09:20|42117.6|42097.6|42117.4|42097.4|42122.5|42102.5|42117.4|42097.4|0
1724929770000|2024-08-29 11:09:30|42117.5|42097.5|42122.5|42102.5|42122.5|42102.5|42117.5|42097.5|0
1724929780000|2024-08-29 11:09:40|||||||||1
1724929790000|2024-08-29 11:09:50|42124.9|42104.9|42127.4|42107.4|42129.8|42109.8|42124.9|42104.9|1
1724929800000|2024-08-29 11:10:00|42129.8|42109.8|42127.5|42107.5|42130|42110|42125|42105|3
1724929810000|2024-08-29 11:10:10|42129.9|42109.9|42122.5|42102.5|42129.9|42109.9|42122.5|42102.5|1
1724929830000|2024-08-29 11:10:30|42125|42105|42122.4|42102.4|42125|42105|42122.4|42102.4|2
1724929850000|2024-08-29 11:10:50|42117.4|42097.4|42112.4|42092.4|42117.4|42097.4|42112.4|42092.4|11
1724929860000|2024-08-29 11:11:00|42110|42090|42110|42090|42110|42090|42110|42090|9
1724929870000|2024-08-29 11:11:10|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1724929880000|2024-08-29 11:11:20|42112.4|42092.4|42112.4|42092.4|42112.5|42092.5|42112.4|42092.4|3
1724929890000|2024-08-29 11:11:30|42112.5|42092.5|42112.4|42092.4|42112.5|42092.5|42112.4|42092.4|0
1724929910000|2024-08-29 11:11:50|42107.5|42087.5|42112.4|42092.4|42112.4|42092.4|42107.5|42087.5|1
1724929920000|2024-08-29 11:12:00|42110|42090|42114.8|42094.8|42114.8|42094.8|42110|42090|0
1724929930000|2024-08-29 11:12:10|42114.9|42094.9|42117.3|42097.3|42117.3|42097.3|42114.9|42094.9|2
1724929940000|2024-08-29 11:12:20|42114.9|42094.9|42122.4|42102.4|42122.4|42102.4|42112.5|42092.5|0
1724929950000|2024-08-29 11:12:30|42120|42100|42115|42095|42120|42100|42115|42095|2
1724929960000|2024-08-29 11:12:40|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1724929970000|2024-08-29 11:12:50|42110|42090|42112.5|42092.5|42112.5|42092.5|42110|42090|0
1724929980000|2024-08-29 11:13:00|42110|42090|42107.5|42087.5|42110|42090|42107.5|42087.5|3
1724929990000|2024-08-29 11:13:10|42112.5|42092.5|42107.5|42087.5|42112.5|42092.5|42107.5|42087.5|0
1724930000000|2024-08-29 11:13:20|42110|42090|42110|42090|42112.5|42092.5|42110|42090|0
1724930010000|2024-08-29 11:13:30|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1724930020000|2024-08-29 11:13:40|42105|42085|42097.5|42077.5|42105|42085|42097.5|42077.5|11
1724930030000|2024-08-29 11:13:50|42100|42080|42100|42080|42100|42080|42100|42080|1
1724930040000|2024-08-29 11:14:00|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|0
1724930050000|2024-08-29 11:14:10|42104.9|42084.9|42105|42085|42105|42085|42104.9|42084.9|0
1724930060000|2024-08-29 11:14:20|42102.5|42082.5|42105|42085|42105|42085|42102.5|42082.5|1
1724930070000|2024-08-29 11:14:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42105|42085|5
1724930090000|2024-08-29 11:14:50|42107.5|42087.5|42115|42095|42115|42095|42107.5|42087.5|12
1724930100000|2024-08-29 11:15:00|42112.4|42092.4|42110|42090|42112.4|42092.4|42110|42090|5
1724930120000|2024-08-29 11:15:20|42107.6|42087.6|42105|42085|42107.6|42087.6|42105|42085|0
1724930130000|2024-08-29 11:15:30|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|1
1724930140000|2024-08-29 11:15:40|42107.5|42087.5|42107.6|42087.6|42107.6|42087.6|42107.5|42087.5|2
1724930150000|2024-08-29 11:15:50|42107.5|42087.5|42105.1|42085.1|42107.5|42087.5|42105.1|42085.1|0
1724930160000|2024-08-29 11:16:00|42105|42085|42107.5|42087.5|42107.5|42087.5|42102.6|42082.6|4
1724930180000|2024-08-29 11:16:20|42107.6|42087.6|42107.5|42087.5|42107.6|42087.6|42107.5|42087.5|2
1724930190000|2024-08-29 11:16:30|42107.6|42087.6|42112.5|42092.5|42112.5|42092.5|42107.5|42087.5|5
1724930200000|2024-08-29 11:16:40|42110.1|42090.1|42110|42090|42110.1|42090.1|42110|42090|0
1724930230000|2024-08-29 11:17:10|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|1
1724930240000|2024-08-29 11:17:20|42110|42090|42110|42090|42110|42090|42110|42090|2
1724930250000|2024-08-29 11:17:30|||||||||2
1724930260000|2024-08-29 11:17:40|42110.1|42090.1|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|0
1724930270000|2024-08-29 11:17:50|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1724930280000|2024-08-29 11:18:00|||||||||2
1724930290000|2024-08-29 11:18:10|42107.4|42087.4|42102.5|42082.5|42107.4|42087.4|42102.5|42082.5|0
1724930300000|2024-08-29 11:18:20|42102.4|42082.4|42097.6|42077.6|42102.4|42082.4|42097.6|42077.6|0
1724930310000|2024-08-29 11:18:30|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|0
1724930320000|2024-08-29 11:18:40|42097.6|42077.6|42097.5|42077.5|42097.6|42077.6|42097.5|42077.5|0
1724930330000|2024-08-29 11:18:50|42095.1|42075.1|42097.5|42077.5|42097.5|42077.5|42095|42075|6
1724930340000|2024-08-29 11:19:00|42100|42080|42100|42080|42100|42080|42100|42080|2
1724930350000|2024-08-29 11:19:10|42100.1|42080.1|42102.5|42082.5|42102.5|42082.5|42100.1|42080.1|3
1724930360000|2024-08-29 11:19:20|42102.6|42082.6|42107.5|42087.5|42107.5|42087.5|42102.6|42082.6|3
1724930380000|2024-08-29 11:19:40|42110|42090|42107.6|42087.6|42110|42090|42107.6|42087.6|0
1724930390000|2024-08-29 11:19:50|42110|42090|42110|42090|42110|42090|42107.6|42087.6|3
1724930400000|2024-08-29 11:20:00|42107.6|42087.6|42107.5|42087.5|42107.6|42087.6|42107.5|42087.5|0
1724930410000|2024-08-29 11:20:10|42107.6|42087.6|42107.5|42087.5|42107.6|42087.6|42107.5|42087.5|0
1724930420000|2024-08-29 11:20:20|42107.6|42087.6|42107.5|42087.5|42107.6|42087.6|42107.5|42087.5|0
1724930440000|2024-08-29 11:20:40|42107.6|42087.6|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|0
1724930450000|2024-08-29 11:20:50|||||||||1
1724930460000|2024-08-29 11:21:00|42107.5|42087.5|42105.1|42085.1|42107.5|42087.5|42105.1|42085.1|0
1724930470000|2024-08-29 11:21:10|42107.5|42087.5|42105.1|42085.1|42107.5|42087.5|42105.1|42085.1|3
1724930480000|2024-08-29 11:21:20|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|1
1724930500000|2024-08-29 11:21:40|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|8
1724930510000|2024-08-29 11:21:50|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|0
1724930520000|2024-08-29 11:22:00|42107.6|42087.6|42107.5|42087.5|42107.6|42087.6|42107.5|42087.5|0
1724930540000|2024-08-29 11:22:20|42110|42090|42105.1|42085.1|42110|42090|42105.1|42085.1|10
1724930560000|2024-08-29 11:22:40|42100.1|42080.1|42097.5|42077.5|42100.1|42080.1|42097.5|42077.5|3
1724930570000|2024-08-29 11:22:50|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|1
1724930590000|2024-08-29 11:23:10|42095|42075|42095|42075|42095|42075|42095|42075|0
1724930600000|2024-08-29 11:23:20|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|2
1724930610000|2024-08-29 11:23:30|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|1
1724930620000|2024-08-29 11:23:40|||||||||1
1724930630000|2024-08-29 11:23:50|42095.2|42075.2|42095.1|42075.1|42095.2|42075.2|42095.1|42075.1|0
1724930640000|2024-08-29 11:24:00|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1724930650000|2024-08-29 11:24:10|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|42097.6|42077.6|0
1724930660000|2024-08-29 11:24:20|42097.5|42077.5|42102.5|42082.5|42102.5|42082.5|42097.5|42077.5|1
1724930680000|2024-08-29 11:24:40|42097.7|42077.7|42097.5|42077.5|42097.7|42077.7|42097.5|42077.5|0
1724930690000|2024-08-29 11:24:50|42102.4|42082.4|42122.6|42102.6|42125|42105|42102.4|42082.4|89
1724930700000|2024-08-29 11:25:00|42120.1|42100.1|42117.6|42097.6|42122.6|42102.6|42117.6|42097.6|20
1724930720000|2024-08-29 11:25:20|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|4
1724930730000|2024-08-29 11:25:30|42120|42100|42115|42095|42120|42100|42115|42095|3
1724930740000|2024-08-29 11:25:40|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|2
1724930750000|2024-08-29 11:25:50|42115|42095|42112.6|42092.6|42115|42095|42112.6|42092.6|1
1724930760000|2024-08-29 11:26:00|42115|42095|42115|42095|42117.5|42097.5|42115|42095|5
1724930780000|2024-08-29 11:26:20|42112.6|42092.6|42117.5|42097.5|42117.5|42097.5|42112.5|42092.5|8
1724930800000|2024-08-29 11:26:40|||||||||1
1724930810000|2024-08-29 11:26:50|42115|42095|42122.5|42102.5|42122.5|42102.5|42115|42095|0
1724930820000|2024-08-29 11:27:00|42120|42100|42120|42100|42122.5|42102.5|42120|42100|2
1724930830000|2024-08-29 11:27:10|42117.5|42097.5|42115.1|42095.1|42117.5|42097.5|42115.1|42095.1|4
1724930840000|2024-08-29 11:27:20|42115|42095|42115|42095|42115|42095|42115|42095|1
1724930860000|2024-08-29 11:27:40|42112.6|42092.6|42112.6|42092.6|42112.6|42092.6|42112.5|42092.5|0
1724930870000|2024-08-29 11:27:50|42115|42095|42115|42095|42115|42095|42115|42095|4
1724930880000|2024-08-29 11:28:00|42117.5|42097.5|42117.5|42097.5|42122.5|42102.5|42117.5|42097.5|3
1724930890000|2024-08-29 11:28:10|42120|42100|42120|42100|42120|42100|42120|42100|2
1724930900000|2024-08-29 11:28:20|||||||||1
1724930910000|2024-08-29 11:28:30|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|1
1724930920000|2024-08-29 11:28:40|42120|42100|42122.5|42102.5|42122.5|42102.5|42120|42100|3
1724930930000|2024-08-29 11:28:50|42120|42100|42120|42100|42122.5|42102.5|42117.6|42097.6|2
1724930940000|2024-08-29 11:29:00|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|3
1724930960000|2024-08-29 11:29:20|42115|42095|42117.5|42097.5|42117.5|42097.5|42115|42095|1
1724930980000|2024-08-29 11:29:40|||||||||2
1724930990000|2024-08-29 11:29:50|42115|42095|42117.5|42097.5|42117.6|42097.6|42115|42095|3
1724931000000|2024-08-29 11:30:00|42117.6|42097.6|42117.5|42097.5|42117.6|42097.6|42117.5|42097.5|0
1724931010000|2024-08-29 11:30:10|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|10
1724931020000|2024-08-29 11:30:20|42120|42100|42117.5|42097.5|42120|42100|42117.5|42097.5|0
1724931030000|2024-08-29 11:30:30|42117.6|42097.6|42132.5|42112.5|42132.5|42112.5|42117.5|42097.5|5
1724931040000|2024-08-29 11:30:40|42135|42115|42150|42130|42150|42130|42135|42115|9
1724931050000|2024-08-29 11:30:50|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|1
1724931060000|2024-08-29 11:31:00|42145|42125|42147.5|42127.5|42147.5|42127.5|42145|42125|2
1724931070000|2024-08-29 11:31:10|42147.6|42127.6|42145|42125|42147.6|42127.6|42145|42125|1
1724931080000|2024-08-29 11:31:20|42140|42120|42137.4|42117.4|42140|42120|42137.4|42117.4|10
1724931090000|2024-08-29 11:31:30|42137.5|42117.5|42132.5|42112.5|42137.5|42117.5|42132.5|42112.5|0
1724931100000|2024-08-29 11:31:40|42135|42115|42135|42115|42137.5|42117.5|42132.6|42112.6|5
1724931110000|2024-08-29 11:31:50|42132.6|42112.6|42135|42115|42135|42115|42132.5|42112.5|2
1724931120000|2024-08-29 11:32:00|42132.5|42112.5|42135|42115|42135|42115|42130|42110|10
1724931130000|2024-08-29 11:32:10|42132.5|42112.5|42135|42115|42135|42115|42132.5|42112.5|6
1724931140000|2024-08-29 11:32:20|42132.6|42112.6|42135|42115|42140|42120|42132.6|42112.6|5
1724931150000|2024-08-29 11:32:30|||||||||1
1724931160000|2024-08-29 11:32:40|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|8
1724931170000|2024-08-29 11:32:50|42130|42110|42127.5|42107.5|42135|42115|42127.5|42107.5|6
1724931180000|2024-08-29 11:33:00|42125|42105|42122.5|42102.5|42125|42105|42122.5|42102.5|12
1724931190000|2024-08-29 11:33:10|42120|42100|42115|42095|42120|42100|42112.5|42092.5|4
1724931200000|2024-08-29 11:33:20|42117.5|42097.5|42117.5|42097.5|42117.5|42097.5|42112.5|42092.5|2
1724931210000|2024-08-29 11:33:30|42115|42095|42115|42095|42117.5|42097.5|42115|42095|3
1724931220000|2024-08-29 11:33:40|42114.9|42094.9|42115|42095|42115|42095|42114.9|42094.9|2
1724931230000|2024-08-29 11:33:50|42112.5|42092.5|42105|42085|42112.5|42092.5|42105|42085|4
1724931240000|2024-08-29 11:34:00|42104.9|42084.9|42107.5|42087.5|42107.5|42087.5|42104.9|42084.9|0
1724931250000|2024-08-29 11:34:10|42105|42085|42102.5|42082.5|42107.5|42087.5|42102.5|42082.5|1
1724931260000|2024-08-29 11:34:20|42102.6|42082.6|42107.6|42087.6|42107.6|42087.6|42102.6|42082.6|4
1724931270000|2024-08-29 11:34:30|42110|42090|42107.5|42087.5|42110|42090|42107.5|42087.5|5
1724931280000|2024-08-29 11:34:40|42105.1|42085.1|42102.6|42082.6|42105.1|42085.1|42102.5|42082.5|20
1724931290000|2024-08-29 11:34:50|42105.1|42085.1|42102.6|42082.6|42105.1|42085.1|42102.5|42082.5|1
1724931300000|2024-08-29 11:35:00|42102.5|42082.5|42095.1|42075.1|42102.5|42082.5|42095.1|42075.1|1
1724931310000|2024-08-29 11:35:10|42097.6|42077.6|42090.1|42070.1|42097.6|42077.6|42082.7|42062.7|18
1724931320000|2024-08-29 11:35:20|42092.6|42072.6|42092.6|42072.6|42095.1|42075.1|42087.6|42067.6|12
1724931330000|2024-08-29 11:35:30|||||||||5
1724931340000|2024-08-29 11:35:40|42095.1|42075.1|42097.5|42077.5|42097.6|42077.6|42095.1|42075.1|4
1724931350000|2024-08-29 11:35:50|42100|42080|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|1
1724931360000|2024-08-29 11:36:00|42097.6|42077.6|42097.6|42077.6|42100.1|42080.1|42097.6|42077.6|0
1724931370000|2024-08-29 11:36:10|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|1
1724931380000|2024-08-29 11:36:20|42097.5|42077.5|42102.5|42082.5|42102.5|42082.5|42097.5|42077.5|3
1724931390000|2024-08-29 11:36:30|42100.1|42080.1|42102.6|42082.6|42102.6|42082.6|42100.1|42080.1|3
1724931400000|2024-08-29 11:36:40|42100.1|42080.1|42107.6|42087.6|42107.6|42087.6|42100.1|42080.1|11
1724931410000|2024-08-29 11:36:50|42110|42090|42107.6|42087.6|42110.1|42090.1|42107.6|42087.6|4
1724931420000|2024-08-29 11:37:00|42105.1|42085.1|42100.1|42080.1|42105.1|42085.1|42097.6|42077.6|11
1724931430000|2024-08-29 11:37:10|42097.6|42077.6|42102.6|42082.6|42102.6|42082.6|42097.6|42077.6|12
1724931440000|2024-08-29 11:37:20|42105.1|42085.1|42107.6|42087.6|42110.1|42090.1|42105.1|42085.1|11
1724931450000|2024-08-29 11:37:30|42105.1|42085.1|42107.6|42087.6|42110.1|42090.1|42105.1|42085.1|22
1724931460000|2024-08-29 11:37:40|42110.1|42090.1|42110.1|42090.1|42110.1|42090.1|42107.6|42087.6|1
1724931470000|2024-08-29 11:37:50|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|3
1724931480000|2024-08-29 11:38:00|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|42105.1|42085.1|0
1724931490000|2024-08-29 11:38:10|42102.6|42082.6|42105.1|42085.1|42105.1|42085.1|42102.6|42082.6|2
1724931500000|2024-08-29 11:38:20|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|3
1724931510000|2024-08-29 11:38:30|42105.1|42085.1|42097.6|42077.6|42105.1|42085.1|42097.6|42077.6|16
1724931520000|2024-08-29 11:38:40|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|3
1724931530000|2024-08-29 11:38:50|42097.6|42077.6|42100.1|42080.1|42100.1|42080.1|42097.6|42077.6|1
1724931540000|2024-08-29 11:39:00|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42090.2|42070.2|11
1724931550000|2024-08-29 11:39:10|42090.2|42070.2|42090.1|42070.1|42092.6|42072.6|42090.1|42070.1|24
1724931560000|2024-08-29 11:39:20|42092.6|42072.6|42090.1|42070.1|42092.6|42072.6|42090.1|42070.1|1
1724931570000|2024-08-29 11:39:30|42092.6|42072.6|42090.1|42070.1|42092.6|42072.6|42090.1|42070.1|1
1724931580000|2024-08-29 11:39:40|42092.6|42072.6|42090.1|42070.1|42092.6|42072.6|42090.1|42070.1|3
1724931590000|2024-08-29 11:39:50|42090|42070|42087.6|42067.6|42090.1|42070.1|42087.5|42067.5|1
1724931600000|2024-08-29 11:40:00|42087.5|42067.5|42087.5|42067.5|42087.6|42067.6|42087.5|42067.5|1
1724931610000|2024-08-29 11:40:10|||||||||1
1724931620000|2024-08-29 11:40:20|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|42082.6|42062.6|2
1724931630000|2024-08-29 11:40:30|42087.5|42067.5|42080.1|42060.1|42087.5|42067.5|42080.1|42060.1|3
1724931640000|2024-08-29 11:40:40|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|42075.1|42055.1|9
1724931650000|2024-08-29 11:40:50|42072.6|42052.6|42070.1|42050.1|42072.6|42052.6|42070.1|42050.1|6
1724931660000|2024-08-29 11:41:00|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|0
1724931670000|2024-08-29 11:41:10|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|3
1724931680000|2024-08-29 11:41:20|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|2
1724931690000|2024-08-29 11:41:30|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.4|42042.4|3
1724931700000|2024-08-29 11:41:40|42062.6|42042.6|42062.5|42042.5|42062.6|42042.6|42062.5|42042.5|2
1724931710000|2024-08-29 11:41:50|42060.1|42040.1|42067.6|42047.6|42067.6|42047.6|42060.1|42040.1|15
1724931730000|2024-08-29 11:42:10|42070.1|42050.1|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|7
1724931740000|2024-08-29 11:42:20|42072.5|42052.5|42070.1|42050.1|42072.5|42052.5|42070.1|42050.1|2
1724931760000|2024-08-29 11:42:40|42072.6|42052.6|42075|42055|42075|42055|42072.6|42052.6|2
1724931770000|2024-08-29 11:42:50|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|2
1724931780000|2024-08-29 11:43:00|42075.1|42055.1|42082.6|42062.6|42082.6|42062.6|42075.1|42055.1|6
1724931790000|2024-08-29 11:43:10|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42082.6|42062.6|2
1724931800000|2024-08-29 11:43:20|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42085.1|42065.1|1
1724931810000|2024-08-29 11:43:30|42089.9|42069.9|42085.1|42065.1|42089.9|42069.9|42085.1|42065.1|3
1724931820000|2024-08-29 11:43:40|42087.5|42067.5|42090|42070|42090|42070|42085.1|42065.1|3
1724931830000|2024-08-29 11:43:50|42090.1|42070.1|42097.7|42077.7|42097.7|42077.7|42090.1|42070.1|3
1724931840000|2024-08-29 11:44:00|42097.6|42077.6|42095.1|42075.1|42097.6|42077.6|42095.1|42075.1|2
1724931850000|2024-08-29 11:44:10|42097.5|42077.5|42097.7|42077.7|42099.9|42079.9|42095.1|42075.1|3
1724931860000|2024-08-29 11:44:20|42097.6|42077.6|42100.1|42080.1|42100.1|42080.1|42095.2|42075.2|3
1724931870000|2024-08-29 11:44:30|42100.2|42080.2|42102.7|42082.7|42102.7|42082.7|42100.2|42080.2|4
1724931880000|2024-08-29 11:44:40|42105.1|42085.1|42105.2|42085.2|42105.2|42085.2|42105.1|42085.1|1
1724931890000|2024-08-29 11:44:50|42105.1|42085.1|42105.2|42085.2|42107.7|42087.7|42102.7|42082.7|12
1724931900000|2024-08-29 11:45:00|42107.7|42087.7|42102.7|42082.7|42107.7|42087.7|42102.6|42082.6|9
1724931910000|2024-08-29 11:45:10|42107.5|42087.5|42105.1|42085.1|42107.5|42087.5|42105.1|42085.1|3
1724931920000|2024-08-29 11:45:20|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|42107.6|42087.6|3
1724931930000|2024-08-29 11:45:30|42105.1|42085.1|42107.7|42087.7|42107.7|42087.7|42105.1|42085.1|1
1724931940000|2024-08-29 11:45:40|42107.5|42087.5|42107.6|42087.6|42107.7|42087.7|42107.5|42087.5|2
1724931950000|2024-08-29 11:45:50|42107.7|42087.7|42107.7|42087.7|42107.7|42087.7|42107.5|42087.5|0
1724931960000|2024-08-29 11:46:00|42107.6|42087.6|42102.7|42082.7|42107.6|42087.6|42102.7|42082.7|7
1724931970000|2024-08-29 11:46:10|42100.2|42080.2|42097.7|42077.7|42100.2|42080.2|42097.7|42077.7|1
1724931990000|2024-08-29 11:46:30|||||||||2
1724932000000|2024-08-29 11:46:40|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|3
1724932010000|2024-08-29 11:46:50|42100|42080|42100.1|42080.1|42100.1|42080.1|42100|42080|2
1724932020000|2024-08-29 11:47:00|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|42102.6|42082.6|2
1724932030000|2024-08-29 11:47:10|42102.7|42082.7|42107.5|42087.5|42107.5|42087.5|42102.7|42082.7|2
1724932040000|2024-08-29 11:47:20|42105.1|42085.1|42102.7|42082.7|42105.1|42085.1|42102.5|42082.5|0
1724932050000|2024-08-29 11:47:30|42102.6|42082.6|42102.5|42082.5|42102.6|42082.6|42102.5|42082.5|1
1724932060000|2024-08-29 11:47:40|42100.1|42080.1|42097.7|42077.7|42100.1|42080.1|42097.7|42077.7|3
1724932070000|2024-08-29 11:47:50|42097.6|42077.6|42092.7|42072.7|42097.6|42077.6|42092.7|42072.7|0
1724932080000|2024-08-29 11:48:00|42092.5|42072.5|42087.7|42067.7|42092.5|42072.5|42087.7|42067.7|3
1724932090000|2024-08-29 11:48:10|42085.2|42065.2|42090.1|42070.1|42090.1|42070.1|42085.2|42065.2|4
1724932100000|2024-08-29 11:48:20|42087.7|42067.7|42090.1|42070.1|42090.1|42070.1|42087.7|42067.7|1
1724932110000|2024-08-29 11:48:30|42087.7|42067.7|42090.2|42070.2|42090.2|42070.2|42087.7|42067.7|3
1724932120000|2024-08-29 11:48:40|42092.6|42072.6|42095|42075|42095.1|42075.1|42092.6|42072.6|2
1724932130000|2024-08-29 11:48:50|42097.5|42077.5|42097.6|42077.6|42097.6|42077.6|42097.5|42077.5|3
1724932140000|2024-08-29 11:49:00|42100|42080|42102.5|42082.5|42102.5|42082.5|42100|42080|1
1724932150000|2024-08-29 11:49:10|42100|42080|42105|42085|42105|42085|42100|42080|0
1724932160000|2024-08-29 11:49:20|||||||||5
1724932170000|2024-08-29 11:49:30|42105.2|42085.2|42105.1|42085.1|42105.2|42085.2|42105.1|42085.1|0
1724932180000|2024-08-29 11:49:40|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1724932190000|2024-08-29 11:49:50|42105.1|42085.1|42105.1|42085.1|42107.5|42087.5|42105.1|42085.1|0
1724932200000|2024-08-29 11:50:00|42102.7|42082.7|42100.2|42080.2|42102.7|42082.7|42100.2|42080.2|5
1724932210000|2024-08-29 11:50:10|42100.1|42080.1|42102.5|42082.5|42105|42085|42100.1|42080.1|5
1724932220000|2024-08-29 11:50:20|||||||||1
1724932240000|2024-08-29 11:50:40|42102.6|42082.6|42100|42080|42102.6|42082.6|42100|42080|0
1724932250000|2024-08-29 11:50:50|42097.6|42077.6|42095.1|42075.1|42097.6|42077.6|42095.1|42075.1|3
1724932260000|2024-08-29 11:51:00|42092.7|42072.7|42087.6|42067.6|42092.7|42072.7|42085.2|42065.2|4
1724932270000|2024-08-29 11:51:10|42082.7|42062.7|42080.1|42060.1|42085|42065|42080.1|42060.1|4
1724932280000|2024-08-29 11:51:20|||||||||2
1724932290000|2024-08-29 11:51:30|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.6|42057.6|6
1724932300000|2024-08-29 11:51:40|42077.6|42057.6|42072.7|42052.7|42077.6|42057.6|42072.7|42052.7|2
1724932310000|2024-08-29 11:51:50|42070.2|42050.2|42067.7|42047.7|42070.2|42050.2|42062.7|42042.7|34
1724932320000|2024-08-29 11:52:00|42067.6|42047.6|42067.6|42047.6|42067.6|42047.6|42067.6|42047.6|4
1724932330000|2024-08-29 11:52:10|42052.9|42032.9|42055.2|42035.2|42057.7|42037.7|42052.8|42032.8|13
1724932340000|2024-08-29 11:52:20|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|5
1724932350000|2024-08-29 11:52:30|42055.1|42035.1|42052.5|42032.5|42057.5|42037.5|42052.5|42032.5|2
1724932360000|2024-08-29 11:52:40|42050.1|42030.1|42047.7|42027.7|42052.5|42032.5|42047.7|42027.7|2
1724932370000|2024-08-29 11:52:50|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42045|42025|22
1724932380000|2024-08-29 11:53:00|||||||||1
1724932390000|2024-08-29 11:53:10|42045.1|42025.1|42050|42030|42050|42030|42042.5|42022.5|12
1724932400000|2024-08-29 11:53:20|42050.1|42030.1|42047.5|42027.5|42050.1|42030.1|42047.5|42027.5|3
1724932410000|2024-08-29 11:53:30|||||||||1
1724932420000|2024-08-29 11:53:40|42050|42030|42050.1|42030.1|42050.1|42030.1|42050|42030|0
1724932430000|2024-08-29 11:53:50|42050|42030|42050.1|42030.1|42050.1|42030.1|42045.1|42025.1|4
1724932440000|2024-08-29 11:54:00|42047.7|42027.7|42050.1|42030.1|42050.1|42030.1|42047.6|42027.6|1
1724932450000|2024-08-29 11:54:10|42052.6|42032.6|42055.1|42035.1|42057.5|42037.5|42052.6|42032.6|3
1724932460000|2024-08-29 11:54:20|42052.7|42032.7|42055.1|42035.1|42057.6|42037.6|42050.3|42030.3|3
1724932470000|2024-08-29 11:54:30|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|3
1724932480000|2024-08-29 11:54:40|42055.1|42035.1|42057.7|42037.7|42057.7|42037.7|42055.1|42035.1|2
1724932490000|2024-08-29 11:54:50|42057.6|42037.6|42057.6|42037.6|42060.1|42040.1|42055.1|42035.1|2
1724932500000|2024-08-29 11:55:00|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42050.2|42030.2|7
1724932510000|2024-08-29 11:55:10|||||||||1
1724932520000|2024-08-29 11:55:20|||||||||1
1724932530000|2024-08-29 11:55:30|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|2
1724932540000|2024-08-29 11:55:40|42055.1|42035.1|42057.6|42037.6|42057.6|42037.6|42055.1|42035.1|6
1724932550000|2024-08-29 11:55:50|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|2
1724932560000|2024-08-29 11:56:00|||||||||3
1724932570000|2024-08-29 11:56:10|42062.6|42042.6|42065|42045|42065|42045|42062.6|42042.6|4
1724932580000|2024-08-29 11:56:20|42065.1|42045.1|42075|42055|42075|42055|42065.1|42045.1|5
1724932590000|2024-08-29 11:56:30|42072.6|42052.6|42072.6|42052.6|42077.5|42057.5|42072.6|42052.6|1
1724932600000|2024-08-29 11:56:40|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|2
1724932610000|2024-08-29 11:56:50|42077.4|42057.4|42077.6|42057.6|42077.6|42057.6|42077.4|42057.4|1
1724932620000|2024-08-29 11:57:00|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42077.6|42057.6|2
1724932630000|2024-08-29 11:57:10|42080.1|42060.1|42082.5|42062.5|42082.5|42062.5|42080.1|42060.1|0
1724932640000|2024-08-29 11:57:20|42082.6|42062.6|42082.7|42062.7|42082.7|42062.7|42082.6|42062.6|1
1724932650000|2024-08-29 11:57:30|42082.8|42062.8|42085.2|42065.2|42085.2|42065.2|42082.7|42062.7|10
1724932660000|2024-08-29 11:57:40|42087.6|42067.6|42090.1|42070.1|42090.1|42070.1|42085.1|42065.1|3
1724932670000|2024-08-29 11:57:50|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|2
1724932680000|2024-08-29 11:58:00|42090.1|42070.1|42092.6|42072.6|42092.6|42072.6|42087.7|42067.7|3
1724932690000|2024-08-29 11:58:10|42087.7|42067.7|42087.6|42067.6|42087.7|42067.7|42087.6|42067.6|1
1724932700000|2024-08-29 11:58:20|42090.1|42070.1|42087.6|42067.6|42090.1|42070.1|42087.6|42067.6|2
1724932710000|2024-08-29 11:58:30|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|3
1724932720000|2024-08-29 11:58:40|42082.7|42062.7|42087.7|42067.7|42090.1|42070.1|42082.7|42062.7|9
1724932730000|2024-08-29 11:58:50|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42087.7|42067.7|8
1724932740000|2024-08-29 11:59:00|42087.6|42067.6|42072.6|42052.6|42087.6|42067.6|42072.6|42052.6|12
1724932750000|2024-08-29 11:59:10|42075.1|42055.1|42072.7|42052.7|42077.6|42057.6|42072.7|42052.7|2
1724932760000|2024-08-29 11:59:20|42075.1|42055.1|42077.6|42057.6|42077.6|42057.6|42075.1|42055.1|2
1724932770000|2024-08-29 11:59:30|42075.1|42055.1|42077.7|42057.7|42077.7|42057.7|42075.1|42055.1|9
1724932780000|2024-08-29 11:59:40|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|2
1724932790000|2024-08-29 11:59:50|||||||||1
1724932800000|2024-08-29 12:00:00|42070.2|42050.2|42067.7|42047.7|42070.2|42050.2|42067.7|42047.7|4
1724932810000|2024-08-29 12:00:10|42070.1|42050.1|42075.1|42055.1|42075.1|42055.1|42067.6|42047.6|8
1724932820000|2024-08-29 12:00:20|42072.7|42052.7|42070.1|42050.1|42072.7|42052.7|42070.1|42050.1|3
1724932830000|2024-08-29 12:00:30|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|3
1724932840000|2024-08-29 12:00:40|42070.1|42050.1|42062.7|42042.7|42070.1|42050.1|42062.7|42042.7|2
1724932850000|2024-08-29 12:00:50|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|1
1724932860000|2024-08-29 12:01:00|42057.7|42037.7|42060.1|42040.1|42060.1|42040.1|42055.1|42035.1|5
1724932870000|2024-08-29 12:01:10|42062.6|42042.6|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|7
1724932880000|2024-08-29 12:01:20|42055.1|42035.1|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|0
1724932890000|2024-08-29 12:01:30|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|10
1724932900000|2024-08-29 12:01:40|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|1
1724932910000|2024-08-29 12:01:50|42055.2|42035.2|42050.1|42030.1|42055.2|42035.2|42047.7|42027.7|2
1724932920000|2024-08-29 12:02:00|42047.7|42027.7|42047.6|42027.6|42047.7|42027.7|42042.6|42022.6|10
1724932930000|2024-08-29 12:02:10|42050.1|42030.1|42050.2|42030.2|42050.2|42030.2|42050.1|42030.1|5
1724932940000|2024-08-29 12:02:20|42052.6|42032.6|42052.6|42032.6|42057.6|42037.6|42052.6|42032.6|8
1724932950000|2024-08-29 12:02:30|42052.7|42032.7|42055.1|42035.1|42055.1|42035.1|42052.7|42032.7|0
1724932960000|2024-08-29 12:02:40|42052.6|42032.6|42052.7|42032.7|42052.7|42032.7|42052.6|42032.6|2
1724932970000|2024-08-29 12:02:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|7
1724932980000|2024-08-29 12:03:00|42052.7|42032.7|42050.1|42030.1|42052.7|42032.7|42050.1|42030.1|4
1724932990000|2024-08-29 12:03:10|42047.7|42027.7|42052.7|42032.7|42055.1|42035.1|42047.7|42027.7|5
1724933000000|2024-08-29 12:03:20|42050.2|42030.2|42052.7|42032.7|42055.2|42035.2|42050.2|42030.2|1
1724933010000|2024-08-29 12:03:30|||||||||1
1724933020000|2024-08-29 12:03:40|||||||||1
1724933030000|2024-08-29 12:03:50|42050.2|42030.2|42047.7|42027.7|42052.6|42032.6|42047.7|42027.7|5
1724933040000|2024-08-29 12:04:00|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|9
1724933050000|2024-08-29 12:04:10|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|1
1724933060000|2024-08-29 12:04:20|||||||||1
1724933070000|2024-08-29 12:04:30|42045.2|42025.2|42047.7|42027.7|42047.7|42027.7|42045.2|42025.2|6
1724933080000|2024-08-29 12:04:40|42047.8|42027.8|42050.2|42030.2|42050.3|42030.3|42047.7|42027.7|5
1724933090000|2024-08-29 12:04:50|42047.7|42027.7|42050.2|42030.2|42052.7|42032.7|42047.7|42027.7|4
1724933100000|2024-08-29 12:05:00|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|5
1724933110000|2024-08-29 12:05:10|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|8
1724933120000|2024-08-29 12:05:20|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|7
1724933130000|2024-08-29 12:05:30|42042.7|42022.7|42050.2|42030.2|42050.2|42030.2|42042.6|42022.6|21
1724933150000|2024-08-29 12:05:50|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|6
1724933160000|2024-08-29 12:06:00|42050.3|42030.3|42050.2|42030.2|42050.3|42030.3|42047.6|42027.6|5
1724933170000|2024-08-29 12:06:10|42045.2|42025.2|42047.7|42027.7|42047.7|42027.7|42045.2|42025.2|8
1724933180000|2024-08-29 12:06:20|42045.2|42025.2|42045.2|42025.2|42047.7|42027.7|42045.2|42025.2|2
1724933190000|2024-08-29 12:06:30|42047.7|42027.7|42050.2|42030.2|42050.2|42030.2|42047.7|42027.7|22
1724933200000|2024-08-29 12:06:40|42047.7|42027.7|42045.3|42025.3|42047.7|42027.7|42045.3|42025.3|2
1724933210000|2024-08-29 12:06:50|42047.7|42027.7|42042.8|42022.8|42047.7|42027.7|42042.8|42022.8|2
1724933220000|2024-08-29 12:07:00|42040.3|42020.3|42047.7|42027.7|42047.7|42027.7|42040.2|42020.2|1
1724933230000|2024-08-29 12:07:10|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42047.7|42027.7|2
1724933240000|2024-08-29 12:07:20|42047.7|42027.7|42047.7|42027.7|42050.2|42030.2|42045.2|42025.2|7
1724933250000|2024-08-29 12:07:30|42050.2|42030.2|42047.7|42027.7|42050.2|42030.2|42047.7|42027.7|0
1724933260000|2024-08-29 12:07:40|42050.2|42030.2|42057.7|42037.7|42060.1|42040.1|42050.2|42030.2|27
1724933270000|2024-08-29 12:07:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|9
1724933280000|2024-08-29 12:08:00|42057.6|42037.6|42055.2|42035.2|42057.6|42037.6|42055.2|42035.2|0
1724933290000|2024-08-29 12:08:10|42057.7|42037.7|42065.2|42045.2|42065.2|42045.2|42057.7|42037.7|4
1724933300000|2024-08-29 12:08:20|42062.7|42042.7|42060.3|42040.3|42062.7|42042.7|42060.3|42040.3|9
1724933320000|2024-08-29 12:08:40|42060.2|42040.2|42060.3|42040.3|42060.3|42040.3|42057.8|42037.8|1
1724933330000|2024-08-29 12:08:50|42060.2|42040.2|42055.2|42035.2|42060.2|42040.2|42055.2|42035.2|3
1724933340000|2024-08-29 12:09:00|42050.3|42030.3|42050.2|42030.2|42050.3|42030.3|42050.2|42030.2|6
1724933350000|2024-08-29 12:09:10|42045.2|42025.2|42042.8|42022.8|42045.2|42025.2|42040.3|42020.3|15
1724933360000|2024-08-29 12:09:20|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|42040.3|42020.3|2
1724933370000|2024-08-29 12:09:30|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|4
1724933380000|2024-08-29 12:09:40|||||||||8
1724933390000|2024-08-29 12:09:50|42037.7|42017.7|42042.7|42022.7|42042.7|42022.7|42035.3|42015.3|23
1724933400000|2024-08-29 12:10:00|42040.2|42020.2|42047.7|42027.7|42047.7|42027.7|42040.2|42020.2|33
1724933410000|2024-08-29 12:10:10|42050.2|42030.2|42052.7|42032.7|42052.7|42032.7|42047.7|42027.7|4
1724933420000|2024-08-29 12:10:20|42055.2|42035.2|42057.6|42037.6|42057.6|42037.6|42055.2|42035.2|8
1724933430000|2024-08-29 12:10:30|42057.7|42037.7|42062.7|42042.7|42062.7|42042.7|42055.3|42035.3|5
1724933440000|2024-08-29 12:10:40|42065.2|42045.2|42075.2|42055.2|42075.2|42055.2|42065.2|42045.2|14
1724933450000|2024-08-29 12:10:50|42072.8|42052.8|42075.2|42055.2|42075.2|42055.2|42072.8|42052.8|1
1724933460000|2024-08-29 12:11:00|42077.7|42057.7|42080.2|42060.2|42082.7|42062.7|42077.7|42057.7|9
1724933470000|2024-08-29 12:11:10|42077.8|42057.8|42070.3|42050.3|42077.8|42057.8|42070.3|42050.3|6
1724933480000|2024-08-29 12:11:20|42070.2|42050.2|42065.2|42045.2|42070.2|42050.2|42065.2|42045.2|9
1724933490000|2024-08-29 12:11:30|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|1
1724933500000|2024-08-29 12:11:40|42062.6|42042.6|42060.2|42040.2|42062.6|42042.6|42060.2|42040.2|1
1724933510000|2024-08-29 12:11:50|42057.8|42037.8|42062.8|42042.8|42062.8|42042.8|42057.8|42037.8|2
1724933520000|2024-08-29 12:12:00|42065.2|42045.2|42052.8|42032.8|42065.2|42045.2|42052.8|42032.8|9
1724933530000|2024-08-29 12:12:10|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|6
1724933540000|2024-08-29 12:12:20|42050.3|42030.3|42052.7|42032.7|42052.7|42032.7|42047.8|42027.8|10
1724933550000|2024-08-29 12:12:30|42050.3|42030.3|42052.7|42032.7|42052.8|42032.8|42050.3|42030.3|6
1724933560000|2024-08-29 12:12:40|42055.1|42035.1|42052.7|42032.7|42057.7|42037.7|42052.7|42032.7|4
1724933570000|2024-08-29 12:12:50|||||||||7
1724933580000|2024-08-29 12:13:00|42052.8|42032.8|42052.7|42032.7|42052.8|42032.8|42052.7|42032.7|1
1724933590000|2024-08-29 12:13:10|42050.3|42030.3|42045.3|42025.3|42050.3|42030.3|42045.3|42025.3|2
1724933600000|2024-08-29 12:13:20|42042.8|42022.8|42037.8|42017.8|42042.8|42022.8|42037.8|42017.8|7
1724933610000|2024-08-29 12:13:30|42035.3|42015.3|42030.3|42010.3|42035.3|42015.3|42030.3|42010.3|5
1724933620000|2024-08-29 12:13:40|42035.3|42015.3|42037.7|42017.7|42037.7|42017.7|42032.8|42012.8|3
1724933630000|2024-08-29 12:13:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|2
1724933640000|2024-08-29 12:14:00|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|3
1724933650000|2024-08-29 12:14:10|42032.7|42012.7|42022.8|42002.8|42032.7|42012.7|42022.8|42002.8|10
1724933660000|2024-08-29 12:14:20|42025.3|42005.3|42022.8|42002.8|42025.3|42005.3|42020.3|42000.3|4
1724933670000|2024-08-29 12:14:30|42020.3|42000.3|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|1
1724933680000|2024-08-29 12:14:40|42027.8|42007.8|42037.8|42017.8|42037.8|42017.8|42027.8|42007.8|21
1724933690000|2024-08-29 12:14:50|42040.3|42020.3|42037.8|42017.8|42040.3|42020.3|42035.3|42015.3|8
1724933700000|2024-08-29 12:15:00|42040.3|42020.3|42032.8|42012.8|42040.3|42020.3|42032.8|42012.8|4
1724933710000|2024-08-29 12:15:10|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|1
1724933720000|2024-08-29 12:15:20|42040.3|42020.3|42047.8|42027.8|42047.8|42027.8|42040.3|42020.3|8
1724933730000|2024-08-29 12:15:30|42042.9|42022.9|42037.8|42017.8|42042.9|42022.9|42037.8|42017.8|3
1724933740000|2024-08-29 12:15:40|42035.4|42015.4|42030.3|42010.3|42035.4|42015.4|42030.3|42010.3|8
1724933750000|2024-08-29 12:15:50|42025.5|42005.5|42012.8|41992.8|42025.5|42005.5|42012.8|41992.8|7
1724933760000|2024-08-29 12:16:00|||||||||1
1724933780000|2024-08-29 12:16:20|42015.3|41995.3|42022.8|42002.8|42022.8|42002.8|42015.3|41995.3|23
1724933790000|2024-08-29 12:16:30|||||||||7
1724933800000|2024-08-29 12:16:40|42020.3|42000.3|42012.9|41992.9|42020.3|42000.3|42012.8|41992.8|7
1724933810000|2024-08-29 12:16:50|42010.5|41990.5|42012.8|41992.8|42015.3|41995.3|42010.3|41990.3|2
1724933820000|2024-08-29 12:17:00|42015.3|41995.3|42017.8|41997.8|42017.8|41997.8|42015.3|41995.3|3
1724933830000|2024-08-29 12:17:10|42015.3|41995.3|42020.3|42000.3|42020.3|42000.3|42015.3|41995.3|2
1724933840000|2024-08-29 12:17:20|42022.8|42002.8|42010.5|41990.5|42022.8|42002.8|42010.5|41990.5|15
1724933850000|2024-08-29 12:17:30|42012.9|41992.9|42010.5|41990.5|42012.9|41992.9|42008|41988|7
1724933860000|2024-08-29 12:17:40|42012.9|41992.9|42025.3|42005.3|42025.3|42005.3|42012.8|41992.8|17
1724933880000|2024-08-29 12:18:00|42027.8|42007.8|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|16
1724933890000|2024-08-29 12:18:10|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|4
1724933900000|2024-08-29 12:18:20|42037.6|42017.6|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|11
1724933910000|2024-08-29 12:18:30|42032.7|42012.7|42027.8|42007.8|42032.7|42012.7|42027.8|42007.8|4
1724933920000|2024-08-29 12:18:40|42025.3|42005.3|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|16
1724933930000|2024-08-29 12:18:50|42025.3|42005.3|42022.9|42002.9|42027.8|42007.8|42022.9|42002.9|4
1724933940000|2024-08-29 12:19:00|42025.3|42005.3|42040.1|42020.1|42040.1|42020.1|42025.3|42005.3|64
1724933950000|2024-08-29 12:19:10|42042.7|42022.7|42052.7|42032.7|42052.7|42032.7|42042.7|42022.7|22
1724933960000|2024-08-29 12:19:20|42050.3|42030.3|42057.7|42037.7|42057.7|42037.7|42050.2|42030.2|7
1724933970000|2024-08-29 12:19:30|42060.2|42040.2|42057.7|42037.7|42060.2|42040.2|42057.7|42037.7|5
1724933980000|2024-08-29 12:19:40|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|1
1724933990000|2024-08-29 12:19:50|42057.7|42037.7|42055.2|42035.2|42057.7|42037.7|42055.2|42035.2|1
1724934000000|2024-08-29 12:20:00|42057.6|42037.6|42050.2|42030.2|42057.7|42037.7|42050.2|42030.2|6
1724934010000|2024-08-29 12:20:10|42047.8|42027.8|42050.2|42030.2|42050.2|42030.2|42045.2|42025.2|3
1724934020000|2024-08-29 12:20:20|42047.8|42027.8|42045.2|42025.2|42050.2|42030.2|42045.2|42025.2|4
1724934030000|2024-08-29 12:20:30|42050.1|42030.1|42050.2|42030.2|42050.2|42030.2|42050.1|42030.1|3
1724934040000|2024-08-29 12:20:40|42052.6|42032.6|42055.2|42035.2|42055.2|42035.2|42052.6|42032.6|2
1724934050000|2024-08-29 12:20:50|42052.7|42032.7|42052.7|42032.7|42055.2|42035.2|42052.7|42032.7|5
1724934060000|2024-08-29 12:21:00|42055.2|42035.2|42050.2|42030.2|42055.2|42035.2|42045.3|42025.3|6
1724934070000|2024-08-29 12:21:10|42047.8|42027.8|42050.2|42030.2|42050.2|42030.2|42047.7|42027.7|1
1724934080000|2024-08-29 12:21:20|42047.8|42027.8|42050.2|42030.2|42055.2|42035.2|42047.7|42027.7|5
1724934090000|2024-08-29 12:21:30|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|4
1724934100000|2024-08-29 12:21:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|12
1724934110000|2024-08-29 12:21:50|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1724934120000|2024-08-29 12:22:00|42045.3|42025.3|42047.7|42027.7|42050.2|42030.2|42045.2|42025.2|4
1724934130000|2024-08-29 12:22:10|42050.1|42030.1|42055.2|42035.2|42055.2|42035.2|42050.1|42030.1|7
1724934140000|2024-08-29 12:22:20|42057.7|42037.7|42060.2|42040.2|42060.2|42040.2|42055.2|42035.2|5
1724934150000|2024-08-29 12:22:30|42062.6|42042.6|42070.2|42050.2|42070.2|42050.2|42062.6|42042.6|7
1724934160000|2024-08-29 12:22:40|42065.2|42045.2|42060.4|42040.4|42065.2|42045.2|42057.9|42037.9|73
1724934170000|2024-08-29 12:22:50|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|8
1724934180000|2024-08-29 12:23:00|42055.4|42035.4|42052.9|42032.9|42055.4|42035.4|42052.9|42032.9|4
1724934190000|2024-08-29 12:23:10|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|3
1724934200000|2024-08-29 12:23:20|42047.8|42027.8|42045.2|42025.2|42047.8|42027.8|42045.2|42025.2|5
1724934210000|2024-08-29 12:23:30|42042.8|42022.8|42040.4|42020.4|42042.9|42022.9|42037.9|42017.9|6
1724934220000|2024-08-29 12:23:40|42042.9|42022.9|42040.4|42020.4|42042.9|42022.9|42035.4|42015.4|4
1724934230000|2024-08-29 12:23:50|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42040.4|42020.4|2
1724934240000|2024-08-29 12:24:00|42045.3|42025.3|42047.9|42027.9|42047.9|42027.9|42042.9|42022.9|3
1724934250000|2024-08-29 12:24:10|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42042.9|42022.9|3
1724934260000|2024-08-29 12:24:20|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|3
1724934270000|2024-08-29 12:24:30|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|2
1724934280000|2024-08-29 12:24:40|||||||||5
1724934290000|2024-08-29 12:24:50|42047.9|42027.9|42047.9|42027.9|42050.3|42030.3|42045.4|42025.4|3
1724934300000|2024-08-29 12:25:00|42045.4|42025.4|42045.3|42025.3|42047.8|42027.8|42045.3|42025.3|9
1724934310000|2024-08-29 12:25:10|42045.2|42025.2|42047.8|42027.8|42047.8|42027.8|42045.2|42025.2|7
1724934320000|2024-08-29 12:25:20|42050.3|42030.3|42047.8|42027.8|42050.3|42030.3|42047.8|42027.8|0
1724934330000|2024-08-29 12:25:30|42045.4|42025.4|42047.9|42027.9|42047.9|42027.9|42045.4|42025.4|4
1724934340000|2024-08-29 12:25:40|42045.4|42025.4|42052.8|42032.8|42055.3|42035.3|42045.4|42025.4|6
1724934350000|2024-08-29 12:25:50|42055.3|42035.3|42050.4|42030.4|42055.3|42035.3|42050.4|42030.4|1
1724934360000|2024-08-29 12:26:00|42052.8|42032.8|42052.9|42032.9|42052.9|42032.9|42050.4|42030.4|7
1724934370000|2024-08-29 12:26:10|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42047.9|42027.9|0
1724934380000|2024-08-29 12:26:20|42052.9|42032.9|42052.9|42032.9|42057.8|42037.8|42052.8|42032.8|2
1724934390000|2024-08-29 12:26:30|42052.8|42032.8|42055.3|42035.3|42055.3|42035.3|42050.4|42030.4|2
1724934400000|2024-08-29 12:26:40|42055.4|42035.4|42055.4|42035.4|42057.9|42037.9|42055.4|42035.4|6
1724934410000|2024-08-29 12:26:50|42052.8|42032.8|42052.9|42032.9|42052.9|42032.9|42052.8|42032.8|3
1724934420000|2024-08-29 12:27:00|||||||||6
1724934430000|2024-08-29 12:27:10|42055.3|42035.3|42060.4|42040.4|42060.4|42040.4|42055.3|42035.3|5
1724934440000|2024-08-29 12:27:20|42062.8|42042.8|42062.9|42042.9|42062.9|42042.9|42062.8|42042.8|2
1724934450000|2024-08-29 12:27:30|42065.3|42045.3|42073|42053|42073.1|42053.1|42065.3|42045.3|48
1724934460000|2024-08-29 12:27:40|42070.6|42050.6|42072.9|42052.9|42075.4|42055.4|42070.5|42050.5|5
1724934470000|2024-08-29 12:27:50|42070.4|42050.4|42070.4|42050.4|42072.9|42052.9|42070.4|42050.4|6
1724934480000|2024-08-29 12:28:00|42067.9|42047.9|42067.9|42047.9|42070.3|42050.3|42067.9|42047.9|3
1724934490000|2024-08-29 12:28:10|||||||||1
1724934500000|2024-08-29 12:28:20|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1724934510000|2024-08-29 12:28:30|42060.4|42040.4|42062.9|42042.9|42062.9|42042.9|42057.9|42037.9|7
1724934520000|2024-08-29 12:28:40|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|21
1724934530000|2024-08-29 12:28:50|42067.9|42047.9|42072.9|42052.9|42072.9|42052.9|42067.9|42047.9|10
1724934540000|2024-08-29 12:29:00|42075.4|42055.4|42082.9|42062.9|42082.9|42062.9|42075.4|42055.4|11
1724934550000|2024-08-29 12:29:10|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|8
1724934560000|2024-08-29 12:29:20|42080.4|42060.4|42075.4|42055.4|42080.4|42060.4|42075.4|42055.4|11
1724934570000|2024-08-29 12:29:30|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|44
1724934580000|2024-08-29 12:29:40|42077.8|42057.8|42077.9|42057.9|42077.9|42057.9|42077.8|42057.8|6
1724934590000|2024-08-29 12:29:50|||||||||1
1724934600000|2024-08-29 12:30:00|42078|42058|42097.9|42077.9|42105.5|42085.5|42078|42058|37
1724934610000|2024-08-29 12:30:10|42092.9|42072.9|42043|42023|42092.9|42072.9|42043|42023|33
1724934620000|2024-08-29 12:30:20|42042.9|42022.9|42035.4|42015.4|42047.9|42027.9|42030.4|42010.4|16
1724934630000|2024-08-29 12:30:30|42040.4|42020.4|42043|42023|42047.8|42027.8|42040.4|42020.4|2
1724934640000|2024-08-29 12:30:40|42045.4|42025.4|42053|42033|42070.5|42050.5|42045.4|42025.4|30
1724934650000|2024-08-29 12:30:50|42050.5|42030.5|42042.9|42022.9|42053|42033|42042.9|42022.9|13
1724934660000|2024-08-29 12:31:00|42040.4|42020.4|42070.3|42050.3|42072.7|42052.7|42038|42018|18
1724934670000|2024-08-29 12:31:10|42067.9|42047.9|42082.9|42062.9|42082.9|42062.9|42067.9|42047.9|25
1724934680000|2024-08-29 12:31:20|42083|42063|42075.4|42055.4|42085.4|42065.4|42070.5|42050.5|16
1724934690000|2024-08-29 12:31:30|42077.8|42057.8|42070.4|42050.4|42077.9|42057.9|42065.5|42045.5|7
1724934700000|2024-08-29 12:31:40|42068|42048|42087.9|42067.9|42087.9|42067.9|42060.5|42040.5|19
1724934710000|2024-08-29 12:31:50|42090.4|42070.4|42087.9|42067.9|42100.3|42080.3|42087.9|42067.9|17
1724934720000|2024-08-29 12:32:00|42085.4|42065.4|42100.4|42080.4|42100.4|42080.4|42077.9|42057.9|9
1724934730000|2024-08-29 12:32:10|42105.4|42085.4|42097.9|42077.9|42105.4|42085.4|42095.4|42075.4|30
1724934740000|2024-08-29 12:32:20|42088.1|42068.1|42085.4|42065.4|42088.1|42068.1|42082.9|42062.9|22
1724934750000|2024-08-29 12:32:30|42087.8|42067.8|42080.4|42060.4|42087.9|42067.9|42077.9|42057.9|25
1724934760000|2024-08-29 12:32:40|42082.9|42062.9|42090.4|42070.4|42090.4|42070.4|42080.4|42060.4|31
1724934770000|2024-08-29 12:32:50|42087.8|42067.8|42082.9|42062.9|42090.4|42070.4|42080.4|42060.4|11
1724934780000|2024-08-29 12:33:00|42085.3|42065.3|42090.4|42070.4|42092.9|42072.9|42085.3|42065.3|4
1724934790000|2024-08-29 12:33:10|42088|42068|42087.9|42067.9|42092.9|42072.9|42087.8|42067.8|8
1724934800000|2024-08-29 12:33:20|42090.4|42070.4|42097.9|42077.9|42097.9|42077.9|42090.4|42070.4|8
1724934810000|2024-08-29 12:33:30|42100.4|42080.4|42107.8|42087.8|42107.8|42087.8|42097.9|42077.9|10
1724934820000|2024-08-29 12:33:40|42107.9|42087.9|42112.9|42092.9|42112.9|42092.9|42107.8|42087.8|4
1724934830000|2024-08-29 12:33:50|42115.3|42095.3|42107.9|42087.9|42115.4|42095.4|42107.9|42087.9|7
1724934840000|2024-08-29 12:34:00|42107.8|42087.8|42105.4|42085.4|42107.8|42087.8|42102.8|42082.8|7
1724934850000|2024-08-29 12:34:10|42102.9|42082.9|42107.8|42087.8|42107.8|42087.8|42100.4|42080.4|2
1724934860000|2024-08-29 12:34:20|42110.3|42090.3|42102.9|42082.9|42110.3|42090.3|42102.9|42082.9|2
1724934870000|2024-08-29 12:34:30|42105.4|42085.4|42107.9|42087.9|42107.9|42087.9|42105.4|42085.4|3
1724934880000|2024-08-29 12:34:40|42105.5|42085.5|42097.9|42077.9|42107.8|42087.8|42097.9|42077.9|6
1724934890000|2024-08-29 12:34:50|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|42095.4|42075.4|19
1724934900000|2024-08-29 12:35:00|42090.5|42070.5|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|6
1724934910000|2024-08-29 12:35:10|42097.8|42077.8|42097.9|42077.9|42100.4|42080.4|42097.8|42077.8|2
1724934920000|2024-08-29 12:35:20|42095.4|42075.4|42097.9|42077.9|42097.9|42077.9|42092.9|42072.9|31
1724934930000|2024-08-29 12:35:30|42100.3|42080.3|42105.4|42085.4|42105.4|42085.4|42100.3|42080.3|9
1724934940000|2024-08-29 12:35:40|42107.9|42087.9|42105.4|42085.4|42107.9|42087.9|42105.4|42085.4|11
1724934950000|2024-08-29 12:35:50|42102.9|42082.9|42092.8|42072.8|42102.9|42082.9|42090.4|42070.4|10
1724934960000|2024-08-29 12:36:00|42092.9|42072.9|42107.8|42087.8|42107.8|42087.8|42092.9|42072.9|4
1724934970000|2024-08-29 12:36:10|42105.4|42085.4|42105.4|42085.4|42107.9|42087.9|42102.9|42082.9|3
1724934980000|2024-08-29 12:36:20|42105.3|42085.3|42105.3|42085.3|42105.3|42085.3|42105.3|42085.3|1
1724934990000|2024-08-29 12:36:30|42103|42083|42110.3|42090.3|42110.3|42090.3|42102.9|42082.9|5
1724935000000|2024-08-29 12:36:40|42110.4|42090.4|42115.4|42095.4|42115.4|42095.4|42110.4|42090.4|6
1724935010000|2024-08-29 12:36:50|42117.8|42097.8|42102.9|42082.9|42117.8|42097.8|42102.9|42082.9|10
1724935020000|2024-08-29 12:37:00|42103|42083|42103|42083|42110.3|42090.3|42103|42083|2
1724935030000|2024-08-29 12:37:10|42100.5|42080.5|42115.3|42095.3|42115.4|42095.4|42100.5|42080.5|16
1724935040000|2024-08-29 12:37:20|42115.4|42095.4|42107.9|42087.9|42115.4|42095.4|42107.9|42087.9|28
1724935050000|2024-08-29 12:37:30|42107.8|42087.8|42107.8|42087.8|42107.9|42087.9|42107.8|42087.8|2
1724935060000|2024-08-29 12:37:40|42102.9|42082.9|42097.9|42077.9|42102.9|42082.9|42097.9|42077.9|3
1724935070000|2024-08-29 12:37:50|42097.8|42077.8|42097.8|42077.8|42097.8|42077.8|42095.3|42075.3|6
1724935080000|2024-08-29 12:38:00|42095.3|42075.3|42090.4|42070.4|42097.7|42077.7|42090.4|42070.4|4
1724935090000|2024-08-29 12:38:10|42085.4|42065.4|42080.4|42060.4|42085.4|42065.4|42077.9|42057.9|10
1724935100000|2024-08-29 12:38:20|42077.9|42057.9|42090.4|42070.4|42090.4|42070.4|42077.8|42057.8|8
1724935110000|2024-08-29 12:38:30|42092.8|42072.8|42095.4|42075.4|42095.4|42075.4|42092.8|42072.8|4
1724935120000|2024-08-29 12:38:40|42097.8|42077.8|42092.9|42072.9|42097.8|42077.8|42092.9|42072.9|5
1724935130000|2024-08-29 12:38:50|42095.3|42075.3|42105.4|42085.4|42105.4|42085.4|42095.3|42075.3|8
1724935140000|2024-08-29 12:39:00|42107.8|42087.8|42090.4|42070.4|42107.8|42087.8|42087.9|42067.9|20
1724935150000|2024-08-29 12:39:10|42085.5|42065.5|42087.9|42067.9|42087.9|42067.9|42085.4|42065.4|30
1724935160000|2024-08-29 12:39:20|42088|42068|42095.3|42075.3|42095.3|42075.3|42083.1|42063.1|27
1724935170000|2024-08-29 12:39:30|42095.4|42075.4|42105.3|42085.3|42105.3|42085.3|42095.4|42075.4|3
1724935180000|2024-08-29 12:39:40|42105.4|42085.4|42095.5|42075.5|42105.4|42085.4|42095.5|42075.5|9
1724935190000|2024-08-29 12:39:50|42093|42073|42090.4|42070.4|42093|42073|42090.4|42070.4|5
1724935200000|2024-08-29 12:40:00|42087.9|42067.9|42078|42058|42087.9|42067.9|42078|42058|13
1724935210000|2024-08-29 12:40:10|42077.9|42057.9|42057.8|42037.8|42077.9|42057.9|42057.8|42037.8|28
1724935220000|2024-08-29 12:40:20|42057.7|42037.7|42065.3|42045.3|42065.3|42045.3|42055.3|42035.3|20
1724935230000|2024-08-29 12:40:30|42067.8|42047.8|42077.9|42057.9|42080.4|42060.4|42067.8|42047.8|9
1724935240000|2024-08-29 12:40:40|42080.4|42060.4|42075.4|42055.4|42080.4|42060.4|42075.4|42055.4|7
1724935250000|2024-08-29 12:40:50|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1724935260000|2024-08-29 12:41:00|42075.4|42055.4|42072.9|42052.9|42080.4|42060.4|42070.4|42050.4|14
1724935270000|2024-08-29 12:41:10|42070.4|42050.4|42070.4|42050.4|42072.9|42052.9|42070.4|42050.4|33
1724935280000|2024-08-29 12:41:20|42067.9|42047.9|42065.4|42045.4|42070.4|42050.4|42065.4|42045.4|10
1724935290000|2024-08-29 12:41:30|42062.9|42042.9|42065.4|42045.4|42067.9|42047.9|42062.9|42042.9|9
1724935300000|2024-08-29 12:41:40|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|6
1724935310000|2024-08-29 12:41:50|42058|42038|42053|42033|42058|42038|42052.9|42032.9|16
1724935320000|2024-08-29 12:42:00|42052.9|42032.9|42047.9|42027.9|42052.9|42032.9|42047.9|42027.9|16
1724935330000|2024-08-29 12:42:10|42045.4|42025.4|42050.4|42030.4|42050.4|42030.4|42043|42023|7
1724935340000|2024-08-29 12:42:20|42048|42028|42045.5|42025.5|42048|42028|42045.5|42025.5|2
1724935350000|2024-08-29 12:42:30|42048|42028|42052.9|42032.9|42052.9|42032.9|42045.5|42025.5|7
1724935360000|2024-08-29 12:42:40|42050.4|42030.4|42050.4|42030.4|42052.9|42032.9|42050.4|42030.4|1
1724935370000|2024-08-29 12:42:50|42052.9|42032.9|42050.4|42030.4|42052.9|42032.9|42047.9|42027.9|9
1724935380000|2024-08-29 12:43:00|42047.9|42027.9|42055.4|42035.4|42055.4|42035.4|42047.9|42027.9|9
1724935400000|2024-08-29 12:43:20|42057.9|42037.9|42050.4|42030.4|42057.9|42037.9|42050.4|42030.4|9
1724935410000|2024-08-29 12:43:30|42048|42028|42045.4|42025.4|42048|42028|42045.4|42025.4|2
1724935420000|2024-08-29 12:43:40|42042.9|42022.9|42042.9|42022.9|42045.4|42025.4|42042.9|42022.9|8
1724935430000|2024-08-29 12:43:50|42045.4|42025.4|42047.9|42027.9|42047.9|42027.9|42040.4|42020.4|4
1724935440000|2024-08-29 12:44:00|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42047.9|42027.9|8
1724935450000|2024-08-29 12:44:10|42052.9|42032.9|42057.9|42037.9|42058|42038|42052.9|42032.9|12
1724935460000|2024-08-29 12:44:20|42060.4|42040.4|42057.9|42037.9|42062.9|42042.9|42055.4|42035.4|4
1724935470000|2024-08-29 12:44:30|42055.4|42035.4|42065.4|42045.4|42065.4|42045.4|42055.4|42035.4|4
1724935480000|2024-08-29 12:44:40|42067.9|42047.9|42062.9|42042.9|42067.9|42047.9|42062.9|42042.9|2
1724935490000|2024-08-29 12:44:50|42060.4|42040.4|42060.4|42040.4|42063|42043|42060.4|42040.4|6
1724935500000|2024-08-29 12:45:00|42063|42043|42072.9|42052.9|42080.4|42060.4|42063|42043|29
1724935510000|2024-08-29 12:45:10|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42072.9|42052.9|5
1724935520000|2024-08-29 12:45:20|42072.9|42052.9|42080.5|42060.5|42083|42063|42072.9|42052.9|18
1724935530000|2024-08-29 12:45:30|42083|42063|42090.4|42070.4|42090.4|42070.4|42083|42063|6
1724935540000|2024-08-29 12:45:40|42090.5|42070.5|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|34
1724935550000|2024-08-29 12:45:50|42092.9|42072.9|42090.4|42070.4|42095.3|42075.3|42090.4|42070.4|6
1724935560000|2024-08-29 12:46:00|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|7
1724935570000|2024-08-29 12:46:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42087.9|42067.9|6
1724935580000|2024-08-29 12:46:20|42088|42068|42090.4|42070.4|42092.9|42072.9|42088|42068|15
1724935590000|2024-08-29 12:46:30|42087.9|42067.9|42085.4|42065.4|42088|42068|42085.4|42065.4|7
1724935600000|2024-08-29 12:46:40|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|0
1724935610000|2024-08-29 12:46:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|5
1724935620000|2024-08-29 12:47:00|42087.9|42067.9|42088|42068|42090.4|42070.4|42085.4|42065.4|1
1724935630000|2024-08-29 12:47:10|42087.9|42067.9|42085.4|42065.4|42088|42068|42085.4|42065.4|2
1724935640000|2024-08-29 12:47:20|42080.4|42060.4|42073|42053|42080.4|42060.4|42073|42053|13
1724935650000|2024-08-29 12:47:30|42075.4|42055.4|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|2
1724935660000|2024-08-29 12:47:40|42075.3|42055.3|42067.9|42047.9|42075.3|42055.3|42067.9|42047.9|6
1724935670000|2024-08-29 12:47:50|42070.4|42050.4|42072.9|42052.9|42072.9|42052.9|42067.9|42047.9|2
1724935680000|2024-08-29 12:48:00|42073|42053|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|11
1724935690000|2024-08-29 12:48:10|42070.4|42050.4|42065.4|42045.4|42070.4|42050.4|42065.4|42045.4|18
1724935700000|2024-08-29 12:48:20|42065.5|42045.5|42070.4|42050.4|42070.4|42050.4|42065.4|42045.4|3
1724935710000|2024-08-29 12:48:30|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|1
1724935720000|2024-08-29 12:48:40|42075.4|42055.4|42080.4|42060.4|42080.4|42060.4|42075.4|42055.4|5
1724935730000|2024-08-29 12:48:50|42080.5|42060.5|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|3
1724935740000|2024-08-29 12:49:00|42077.9|42057.9|42077.9|42057.9|42080.4|42060.4|42077.9|42057.9|4
1724935750000|2024-08-29 12:49:10|42080.4|42060.4|42083|42063|42083|42063|42077.9|42057.9|1
1724935760000|2024-08-29 12:49:20|42082.9|42062.9|42082.9|42062.9|42085.4|42065.4|42080.4|42060.4|5
1724935770000|2024-08-29 12:49:30|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42077.9|42057.9|1
1724935780000|2024-08-29 12:49:40|42078|42058|42075.5|42055.5|42080.5|42060.5|42075.5|42055.5|4
1724935800000|2024-08-29 12:50:00|42080.5|42060.5|42080.5|42060.5|42085.5|42065.5|42080.5|42060.5|19
1724935810000|2024-08-29 12:50:10|42078.1|42058.1|42083|42063|42083|42063|42077.9|42057.9|19
1724935820000|2024-08-29 12:50:20|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1724935830000|2024-08-29 12:50:30|42078|42058|42077.9|42057.9|42078|42058|42075.5|42055.5|5
1724935840000|2024-08-29 12:50:40|42078|42058|42077.9|42057.9|42078|42058|42072.9|42052.9|0
1724935850000|2024-08-29 12:50:50|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|2
1724935860000|2024-08-29 12:51:00|42082.9|42062.9|42085.5|42065.5|42085.5|42065.5|42082.9|42062.9|3
1724935870000|2024-08-29 12:51:10|42087.9|42067.9|42093|42073|42093|42073|42087.9|42067.9|10
1724935880000|2024-08-29 12:51:20|42090.5|42070.5|42088|42068|42090.5|42070.5|42088|42068|2
1724935890000|2024-08-29 12:51:30|42085.5|42065.5|42083|42063|42085.5|42065.5|42083|42063|6
1724935900000|2024-08-29 12:51:40|42080.5|42060.5|42085.5|42065.5|42085.5|42065.5|42080.5|42060.5|1
1724935910000|2024-08-29 12:51:50|42087.9|42067.9|42090.5|42070.5|42090.5|42070.5|42087.9|42067.9|3
1724935920000|2024-08-29 12:52:00|42092.9|42072.9|42098|42078|42100.5|42080.5|42092.9|42072.9|6
1724935930000|2024-08-29 12:52:10|42100.5|42080.5|42095.5|42075.5|42100.5|42080.5|42095.5|42075.5|11
1724935950000|2024-08-29 12:52:30|42093|42073|42088|42068|42093|42073|42088|42068|4
1724935960000|2024-08-29 12:52:40|42083.1|42063.1|42085.5|42065.5|42085.5|42065.5|42083.1|42063.1|7
1724935970000|2024-08-29 12:52:50|42085.4|42065.4|42085.5|42065.5|42085.5|42065.5|42085.4|42065.4|6
1724935980000|2024-08-29 12:53:00|42083|42063|42085.5|42065.5|42085.5|42065.5|42083|42063|3
1724935990000|2024-08-29 12:53:10|42083|42063|42088|42068|42088|42068|42083|42063|5
1724936000000|2024-08-29 12:53:20|42090.5|42070.5|42093|42073|42093|42073|42088|42068|3
1724936010000|2024-08-29 12:53:30|42092.9|42072.9|42090.5|42070.5|42092.9|42072.9|42090.5|42070.5|0
1724936020000|2024-08-29 12:53:40|42093|42073|42093|42073|42093|42073|42093|42073|7
1724936030000|2024-08-29 12:53:50|42095.5|42075.5|42097.9|42077.9|42097.9|42077.9|42095.5|42075.5|3
1724936040000|2024-08-29 12:54:00|42098|42078|42095.5|42075.5|42098|42078|42095.5|42075.5|1
1724936060000|2024-08-29 12:54:20|42098|42078|42105.5|42085.5|42107.9|42087.9|42098|42078|20
1724936070000|2024-08-29 12:54:30|42107.9|42087.9|42125.5|42105.5|42128|42108|42107.9|42087.9|20
1724936080000|2024-08-29 12:54:40|42127.9|42107.9|42125.5|42105.5|42127.9|42107.9|42125.5|42105.5|9
1724936090000|2024-08-29 12:54:50|42123|42103|42125.5|42105.5|42125.5|42105.5|42120.5|42100.5|7
1724936100000|2024-08-29 12:55:00|42123|42103|42123|42103|42127.9|42107.9|42120.5|42100.5|8
1724936110000|2024-08-29 12:55:10|42122.9|42102.9|42112.9|42092.9|42122.9|42102.9|42112.9|42092.9|7
1724936120000|2024-08-29 12:55:20|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|2
1724936130000|2024-08-29 12:55:30|42110.4|42090.4|42112.9|42092.9|42112.9|42092.9|42110.4|42090.4|4
1724936140000|2024-08-29 12:55:40|42115.5|42095.5|42115.5|42095.5|42115.5|42095.5|42113|42093|5
1724936150000|2024-08-29 12:55:50|42117.9|42097.9|42118|42098|42118|42098|42117.9|42097.9|5
1724936160000|2024-08-29 12:56:00|42115.5|42095.5|42115.5|42095.5|42118|42098|42115.5|42095.5|2
1724936170000|2024-08-29 12:56:10|42113|42093|42113|42093|42115.5|42095.5|42113|42093|0
1724936180000|2024-08-29 12:56:20|42112.9|42092.9|42110.5|42090.5|42112.9|42092.9|42107.9|42087.9|15
1724936190000|2024-08-29 12:56:30|42108|42088|42108|42088|42110.5|42090.5|42108|42088|0
1724936200000|2024-08-29 12:56:40|42107.9|42087.9|42103|42083|42110.4|42090.4|42103|42083|15
1724936210000|2024-08-29 12:56:50|42105.5|42085.5|42110.5|42090.5|42110.5|42090.5|42105.5|42085.5|8
1724936220000|2024-08-29 12:57:00|42113|42093|42115.5|42095.5|42115.5|42095.5|42113|42093|3
1724936230000|2024-08-29 12:57:10|42115.4|42095.4|42115.5|42095.5|42115.5|42095.5|42115.4|42095.4|1
1724936240000|2024-08-29 12:57:20|42115.4|42095.4|42115.4|42095.4|42120.4|42100.4|42115.4|42095.4|13
1724936250000|2024-08-29 12:57:30|42113|42093|42110.4|42090.4|42113|42093|42110.4|42090.4|19
1724936260000|2024-08-29 12:57:40|42110.5|42090.5|42110.5|42090.5|42110.5|42090.5|42107.9|42087.9|1
1724936270000|2024-08-29 12:57:50|42107.9|42087.9|42110.5|42090.5|42110.5|42090.5|42105.5|42085.5|7
1724936280000|2024-08-29 12:58:00|42108|42088|42125.5|42105.5|42128|42108|42105.5|42085.5|29
1724936290000|2024-08-29 12:58:10|42123|42103|42120.5|42100.5|42123|42103|42118.1|42098.1|8
1724936300000|2024-08-29 12:58:20|42118.1|42098.1|42117.9|42097.9|42120.5|42100.5|42115.5|42095.5|18
1724936310000|2024-08-29 12:58:30|42118|42098|42117.9|42097.9|42122.9|42102.9|42117.9|42097.9|1
1724936320000|2024-08-29 12:58:40|42118|42098|42120.5|42100.5|42122.9|42102.9|42118|42098|5
1724936330000|2024-08-29 12:58:50|42122.9|42102.9|42125.4|42105.4|42128|42108|42122.9|42102.9|17
1724936340000|2024-08-29 12:59:00|42127.9|42107.9|42115.5|42095.5|42127.9|42107.9|42115.5|42095.5|28
1724936350000|2024-08-29 12:59:10|42113.1|42093.1|42110.5|42090.5|42113.1|42093.1|42103.1|42083.1|37
1724936360000|2024-08-29 12:59:20|42108.1|42088.1|42118|42098|42118|42098|42108.1|42088.1|14
1724936370000|2024-08-29 12:59:30|42115.5|42095.5|42118.1|42098.1|42118.1|42098.1|42115.5|42095.5|5
1724936380000|2024-08-29 12:59:40|42115.5|42095.5|42123|42103|42123|42103|42115.5|42095.5|17
1724936390000|2024-08-29 12:59:50|42120.6|42100.6|42120.5|42100.5|42120.6|42100.6|42120.5|42100.5|12
1724936400000|2024-08-29 13:00:00|42120.4|42100.4|42137.9|42117.9|42140.5|42120.5|42120.4|42100.4|207
1724936410000|2024-08-29 13:00:10|42135.5|42115.5|42130.5|42110.5|42137.9|42117.9|42127.9|42107.9|48
1724936420000|2024-08-29 13:00:20|42133|42113|42132.9|42112.9|42135.5|42115.5|42127.9|42107.9|71
1724936430000|2024-08-29 13:00:30|42130.5|42110.5|42135.5|42115.5|42138|42118|42130.5|42110.5|8
1724936440000|2024-08-29 13:00:40|42137.9|42117.9|42135.5|42115.5|42140.5|42120.5|42135.5|42115.5|58
1724936450000|2024-08-29 13:00:50|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42135.5|42115.5|36
1724936460000|2024-08-29 13:01:00|42135.6|42115.6|42132.9|42112.9|42140.5|42120.5|42127.9|42107.9|55
1724936470000|2024-08-29 13:01:10|42133|42113|42165.4|42145.4|42172.9|42152.9|42133|42113|50
1724936480000|2024-08-29 13:01:20|42162.9|42142.9|42160.4|42140.4|42165.4|42145.4|42150.4|42130.4|53
1724936490000|2024-08-29 13:01:30|42157.9|42137.9|42143|42123|42160.4|42140.4|42140.6|42120.6|17
1724936500000|2024-08-29 13:01:40|42140.5|42120.5|42140.6|42120.6|42145.5|42125.5|42135.5|42115.5|27
1724936510000|2024-08-29 13:01:50|42140.5|42120.5|42150.4|42130.4|42155.4|42135.4|42140.4|42120.4|32
1724936520000|2024-08-29 13:02:00|42145.5|42125.5|42153|42133|42157.9|42137.9|42138|42118|39
1724936530000|2024-08-29 13:02:10|42150.5|42130.5|42155.4|42135.4|42160.4|42140.4|42150.5|42130.5|37
1724936540000|2024-08-29 13:02:20|42155.5|42135.5|42152.9|42132.9|42157.9|42137.9|42150.5|42130.5|28
1724936550000|2024-08-29 13:02:30|42150.5|42130.5|42147.9|42127.9|42150.5|42130.5|42145.5|42125.5|8
1724936560000|2024-08-29 13:02:40|42148.1|42128.1|42150.5|42130.5|42155.5|42135.5|42145.5|42125.5|39
1724936570000|2024-08-29 13:02:50|42148.1|42128.1|42152.9|42132.9|42155.4|42135.4|42145.5|42125.5|13
1724936580000|2024-08-29 13:03:00|42155.4|42135.4|42170.4|42150.4|42170.5|42150.5|42150.5|42130.5|19
1724936590000|2024-08-29 13:03:10|42167.9|42147.9|42157.9|42137.9|42167.9|42147.9|42157.9|42137.9|10
1724936600000|2024-08-29 13:03:20|42158|42138|42160.4|42140.4|42160.5|42140.5|42157.9|42137.9|6
1724936610000|2024-08-29 13:03:30|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42157.9|42137.9|5
1724936620000|2024-08-29 13:03:40|42162.9|42142.9|42160.4|42140.4|42165.4|42145.4|42157.9|42137.9|12
1724936630000|2024-08-29 13:03:50|42160.5|42140.5|42145.5|42125.5|42160.5|42140.5|42145.5|42125.5|23
1724936640000|2024-08-29 13:04:00|42145.4|42125.4|42135.4|42115.4|42145.4|42125.4|42133.1|42113.1|14
1724936650000|2024-08-29 13:04:10|42135.5|42115.5|42135.4|42115.4|42140.4|42120.4|42135.4|42115.4|13
1724936660000|2024-08-29 13:04:20|42130.4|42110.4|42108|42088|42130.4|42110.4|42108|42088|25
1724936670000|2024-08-29 13:04:30|42105.5|42085.5|42103.1|42083.1|42108.1|42088.1|42103.1|42083.1|26
1724936680000|2024-08-29 13:04:40|42105.5|42085.5|42105.6|42085.6|42105.6|42085.6|42100.5|42080.5|13
1724936690000|2024-08-29 13:04:50|42110.4|42090.4|42110.6|42090.6|42115.5|42095.5|42110.4|42090.4|22
1724936700000|2024-08-29 13:05:00|42110.5|42090.5|42093.1|42073.1|42110.5|42090.5|42093.1|42073.1|20
1724936710000|2024-08-29 13:05:10|42093|42073|42090.5|42070.5|42093|42073|42088|42068|16
1724936720000|2024-08-29 13:05:20|42090.4|42070.4|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|12
1724936730000|2024-08-29 13:05:30|42088.1|42068.1|42080.5|42060.5|42088.1|42068.1|42078.1|42058.1|56
1724936740000|2024-08-29 13:05:40|42083.1|42063.1|42077.9|42057.9|42085.6|42065.6|42077.9|42057.9|27
1724936750000|2024-08-29 13:05:50|42075.5|42055.5|42080.6|42060.6|42085.6|42065.6|42073.1|42053.1|20
1724936760000|2024-08-29 13:06:00|42085.5|42065.5|42067.9|42047.9|42087.9|42067.9|42067.9|42047.9|14
1724936770000|2024-08-29 13:06:10|42070.5|42050.5|42063.2|42043.2|42070.5|42050.5|42063.2|42043.2|13
1724936780000|2024-08-29 13:06:20|42065.6|42045.6|42065.6|42045.6|42070.6|42050.6|42063.2|42043.2|13
1724936790000|2024-08-29 13:06:30|42068.1|42048.1|42065.6|42045.6|42068.2|42048.2|42063.2|42043.2|12
1724936800000|2024-08-29 13:06:40|42063.1|42043.1|42065.7|42045.7|42065.7|42045.7|42060.7|42040.7|6
1724936810000|2024-08-29 13:06:50|42060.8|42040.8|42070.7|42050.7|42070.7|42050.7|42060.7|42040.7|20
1724936820000|2024-08-29 13:07:00|42070.5|42050.5|42060.7|42040.7|42070.6|42050.6|42058.2|42038.2|37
1724936830000|2024-08-29 13:07:10|42063.1|42043.1|42060.7|42040.7|42063.2|42043.2|42055.7|42035.7|20
1724936840000|2024-08-29 13:07:20|42065.7|42045.7|42068.1|42048.1|42070.7|42050.7|42063.2|42043.2|18
1724936850000|2024-08-29 13:07:30|42065.7|42045.7|42055.7|42035.7|42065.7|42045.7|42050.6|42030.6|20
1724936860000|2024-08-29 13:07:40|42053.2|42033.2|42063.2|42043.2|42063.2|42043.2|42053.2|42033.2|14
1724936870000|2024-08-29 13:07:50|42065.7|42045.7|42063.2|42043.2|42065.8|42045.8|42063.2|42043.2|12
1724936880000|2024-08-29 13:08:00|42060.7|42040.7|42075.7|42055.7|42075.7|42055.7|42060.7|42040.7|12
1724936890000|2024-08-29 13:08:10|42078.2|42058.2|42083.2|42063.2|42083.2|42063.2|42078.2|42058.2|16
1724936900000|2024-08-29 13:08:20|42083.3|42063.3|42090.7|42070.7|42090.7|42070.7|42083.3|42063.3|10
1724936910000|2024-08-29 13:08:30|42088.2|42068.2|42093.2|42073.2|42095.7|42075.7|42088.2|42068.2|17
1724936920000|2024-08-29 13:08:40|42090.8|42070.8|42088.2|42068.2|42090.8|42070.8|42083.2|42063.2|25
1724936930000|2024-08-29 13:08:50|42090.6|42070.6|42085.7|42065.7|42090.6|42070.6|42083.1|42063.1|40
1724936940000|2024-08-29 13:09:00|42083.2|42063.2|42073.2|42053.2|42085.7|42065.7|42070.8|42050.8|11
1724936950000|2024-08-29 13:09:10|42073.1|42053.1|42078.1|42058.1|42078.1|42058.1|42070.7|42050.7|7
1724936960000|2024-08-29 13:09:20|42078.2|42058.2|42083.2|42063.2|42088.1|42068.1|42078.2|42058.2|38
1724936970000|2024-08-29 13:09:30|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42078.2|42058.2|6
1724936980000|2024-08-29 13:09:40|42085.7|42065.7|42088.1|42068.1|42088.2|42068.2|42083.2|42063.2|4
1724936990000|2024-08-29 13:09:50|42088.2|42068.2|42060.6|42040.6|42090.7|42070.7|42060.5|42040.5|20
1724937000000|2024-08-29 13:10:00|42060.7|42040.7|42065.7|42045.7|42070.6|42050.6|42060.7|42040.7|30
1724937010000|2024-08-29 13:10:10|42063.2|42043.2|42053.1|42033.1|42063.2|42043.2|42050.7|42030.7|17
1724937020000|2024-08-29 13:10:20|42055.6|42035.6|42030.7|42010.7|42055.6|42035.6|42030.7|42010.7|49
1724937030000|2024-08-29 13:10:30|42028.2|42008.2|42025.7|42005.7|42030.7|42010.7|42023.2|42003.2|19
1724937040000|2024-08-29 13:10:40|42028.1|42008.1|42028.2|42008.2|42030.7|42010.7|42025.7|42005.7|15
1724937050000|2024-08-29 13:10:50|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42025.7|42005.7|3
1724937060000|2024-08-29 13:11:00|42028.2|42008.2|42020.7|42000.7|42028.2|42008.2|42018.1|41998.1|31
1724937070000|2024-08-29 13:11:10|42023.2|42003.2|42025.7|42005.7|42025.7|42005.7|42023.2|42003.2|28
1724937080000|2024-08-29 13:11:20|42028.2|42008.2|42035.6|42015.6|42035.7|42015.7|42028.2|42008.2|27
1724937090000|2024-08-29 13:11:30|42033.2|42013.2|42025.7|42005.7|42035.7|42015.7|42025.7|42005.7|37
1724937100000|2024-08-29 13:11:40|42025.6|42005.6|42032.9|42012.9|42032.9|42012.9|42015.7|41995.7|58
1724937110000|2024-08-29 13:11:50|42030.5|42010.5|42035.7|42015.7|42035.7|42015.7|42028.1|42008.1|16
1724937120000|2024-08-29 13:12:00|42038.2|42018.2|42040.7|42020.7|42040.7|42020.7|42038.1|42018.1|15
1724937130000|2024-08-29 13:12:10|42043.1|42023.1|42048.1|42028.1|42053.1|42033.1|42043.1|42023.1|7
1724937140000|2024-08-29 13:12:20|42045.6|42025.6|42048.1|42028.1|42048.1|42028.1|42040.7|42020.7|11
1724937150000|2024-08-29 13:12:30|42050.5|42030.5|42053.1|42033.1|42053.2|42033.2|42048.1|42028.1|5
1724937160000|2024-08-29 13:12:40|42050.7|42030.7|42050.6|42030.6|42053.1|42033.1|42048.1|42028.1|8
1724937170000|2024-08-29 13:12:50|42050.5|42030.5|42060.5|42040.5|42060.5|42040.5|42045.7|42025.7|16
1724937180000|2024-08-29 13:13:00|42060.7|42040.7|42055.7|42035.7|42060.7|42040.7|42053.1|42033.1|24
1724937190000|2024-08-29 13:13:10|42055.6|42035.6|42050.7|42030.7|42055.6|42035.6|42050.7|42030.7|11
1724937200000|2024-08-29 13:13:20|42050.6|42030.6|42058.1|42038.1|42058.1|42038.1|42050.6|42030.6|13
1724937210000|2024-08-29 13:13:30|42060.5|42040.5|42060.7|42040.7|42060.7|42040.7|42055.7|42035.7|27
1724937220000|2024-08-29 13:13:40|42058.1|42038.1|42045.7|42025.7|42060.6|42040.6|42045.7|42025.7|23
1724937230000|2024-08-29 13:13:50|42043.2|42023.2|42043.1|42023.1|42045.7|42025.7|42043.1|42023.1|9
1724937240000|2024-08-29 13:14:00|42043|42023|42050.7|42030.7|42050.7|42030.7|42043|42023|14
1724937250000|2024-08-29 13:14:10|42050.6|42030.6|42050.7|42030.7|42050.7|42030.7|42048.1|42028.1|6
1724937260000|2024-08-29 13:14:20|42053.1|42033.1|42053.1|42033.1|42055.7|42035.7|42050.7|42030.7|21
1724937270000|2024-08-29 13:14:30|42055.6|42035.6|42050.7|42030.7|42055.7|42035.7|42048.2|42028.2|9
1724937280000|2024-08-29 13:14:40|42053.1|42033.1|42040.7|42020.7|42053.2|42033.2|42040.7|42020.7|6
1724937290000|2024-08-29 13:14:50|42038.2|42018.2|42038.1|42018.1|42040.7|42020.7|42035.7|42015.7|13
1724937300000|2024-08-29 13:15:00|42038.2|42018.2|42038.1|42018.1|42038.2|42018.2|42033.2|42013.2|10
1724937310000|2024-08-29 13:15:10|42038.2|42018.2|42048.3|42028.3|42050.8|42030.8|42038.2|42018.2|17
1724937320000|2024-08-29 13:15:20|42048.2|42028.2|42040.7|42020.7|42048.3|42028.3|42040.7|42020.7|17
1724937330000|2024-08-29 13:15:30|42040.8|42020.8|42043.1|42023.1|42043.1|42023.1|42038.1|42018.1|32
1724937340000|2024-08-29 13:15:40|42045.7|42025.7|42040.7|42020.7|42045.7|42025.7|42040.7|42020.7|15
1724937350000|2024-08-29 13:15:50|42043.1|42023.1|42038.1|42018.1|42043.2|42023.2|42033.1|42013.1|25
1724937360000|2024-08-29 13:16:00|42035.7|42015.7|42025.7|42005.7|42035.7|42015.7|42025.7|42005.7|15
1724937370000|2024-08-29 13:16:10|42020.8|42000.8|42018.2|41998.2|42023.2|42003.2|42018.2|41998.2|38
1724937380000|2024-08-29 13:16:20|42018.1|41998.1|42005.7|41985.7|42018.1|41998.1|42000.7|41980.7|39
1724937390000|2024-08-29 13:16:30|42003.3|41983.3|42010.5|41990.5|42010.5|41990.5|42000.7|41980.7|87
1724937400000|2024-08-29 13:16:40|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42005.7|41985.7|11
1724937410000|2024-08-29 13:16:50|42010.7|41990.7|42015.7|41995.7|42018.2|41998.2|42010.7|41990.7|11
1724937420000|2024-08-29 13:17:00|42013.2|41993.2|42015.6|41995.6|42015.6|41995.6|42008.2|41988.2|20
1724937430000|2024-08-29 13:17:10|42015.7|41995.7|42008.2|41988.2|42018.2|41998.2|42008.2|41988.2|14
1724937440000|2024-08-29 13:17:20|42010.7|41990.7|42013.2|41993.2|42018.1|41998.1|42010.7|41990.7|16
1724937450000|2024-08-29 13:17:30|42015.6|41995.6|42015.7|41995.7|42018.3|41998.3|42013.2|41993.2|5
1724937460000|2024-08-29 13:17:40|42013.3|41993.3|42008.2|41988.2|42013.3|41993.3|42008.2|41988.2|19
1724937470000|2024-08-29 13:17:50|42010.6|41990.6|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|10
1724937480000|2024-08-29 13:18:00|42013.2|41993.2|42010.7|41990.7|42013.2|41993.2|42005.7|41985.7|40
1724937490000|2024-08-29 13:18:10|42013.1|41993.1|42015.7|41995.7|42015.7|41995.7|42010.7|41990.7|21
1724937500000|2024-08-29 13:18:20|42023.2|42003.2|42025.7|42005.7|42025.7|42005.7|42023.2|42003.2|18
1724937510000|2024-08-29 13:18:30|42023.1|42003.1|42020.7|42000.7|42023.1|42003.1|42018.2|41998.2|10
1724937520000|2024-08-29 13:18:40|42023.1|42003.1|42023.3|42003.3|42025.8|42005.8|42023.1|42003.1|4
1724937530000|2024-08-29 13:18:50|42025.7|42005.7|42030.7|42010.7|42030.7|42010.7|42025.7|42005.7|4
1724937540000|2024-08-29 13:19:00|42033.2|42013.2|42030.7|42010.7|42035.7|42015.7|42030.7|42010.7|13
1724937550000|2024-08-29 13:19:10|42028.2|42008.2|42030.7|42010.7|42033.2|42013.2|42028.2|42008.2|6
1724937560000|2024-08-29 13:19:20|42033.1|42013.1|42033.3|42013.3|42033.3|42013.3|42033.1|42013.1|7
1724937570000|2024-08-29 13:19:30|42035.8|42015.8|42035.7|42015.7|42035.8|42015.8|42033.1|42013.1|5
1724937580000|2024-08-29 13:19:40|42033.2|42013.2|42040.6|42020.6|42040.6|42020.6|42033.2|42013.2|4
1724937590000|2024-08-29 13:19:50|42040.7|42020.7|42038.3|42018.3|42040.8|42020.8|42038.3|42018.3|15
1724937600000|2024-08-29 13:20:00|42038.2|42018.2|42020.7|42000.7|42038.2|42018.2|42015.7|41995.7|44
1724937610000|2024-08-29 13:20:10|42023.2|42003.2|42028.2|42008.2|42028.3|42008.3|42020.7|42000.7|18
1724937620000|2024-08-29 13:20:20|42028.3|42008.3|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|17
1724937630000|2024-08-29 13:20:30|42028.1|42008.1|42030.7|42010.7|42030.7|42010.7|42028.1|42008.1|9
1724937640000|2024-08-29 13:20:40|42030.8|42010.8|42030.6|42010.6|42030.8|42010.8|42030.6|42010.6|3
1724937650000|2024-08-29 13:20:50|42030.7|42010.7|42028.1|42008.1|42030.7|42010.7|42028.1|42008.1|5
1724937660000|2024-08-29 13:21:00|42025.7|42005.7|42020.7|42000.7|42025.7|42005.7|42020.7|42000.7|13
1724937670000|2024-08-29 13:21:10|42023.3|42003.3|42025.7|42005.7|42028.3|42008.3|42023.3|42003.3|12
1724937680000|2024-08-29 13:21:20|42023.1|42003.1|42020.7|42000.7|42023.1|42003.1|42020.7|42000.7|11
1724937690000|2024-08-29 13:21:30|42023.2|42003.2|42033.3|42013.3|42035.7|42015.7|42023.2|42003.2|22
1724937700000|2024-08-29 13:21:40|42033.2|42013.2|42033.1|42013.1|42033.2|42013.2|42033.1|42013.1|2
1724937710000|2024-08-29 13:21:50|42030.6|42010.6|42028.1|42008.1|42030.6|42010.6|42028.1|42008.1|9
1724937720000|2024-08-29 13:22:00|42025.6|42005.6|42000.7|41980.7|42025.6|42005.6|42000.7|41980.7|47
1724937730000|2024-08-29 13:22:10|42003.1|41983.1|42000.7|41980.7|42003.1|41983.1|42000.6|41980.6|10
1724937740000|2024-08-29 13:22:20|42003.1|41983.1|42005.7|41985.7|42005.7|41985.7|42000.7|41980.7|12
1724937750000|2024-08-29 13:22:30|42003.1|41983.1|41983.1|41963.1|42003.1|41983.1|41980.7|41960.7|14
1724937760000|2024-08-29 13:22:40|41980.7|41960.7|41978.1|41958.1|41990.6|41970.6|41978.1|41958.1|49
1724937770000|2024-08-29 13:22:50|41980.6|41960.6|41985.7|41965.7|41985.7|41965.7|41975.7|41955.7|23
1724937780000|2024-08-29 13:23:00|41983.1|41963.1|41975.6|41955.6|41983.1|41963.1|41975.6|41955.6|33
1724937790000|2024-08-29 13:23:10|41973.2|41953.2|41960.7|41940.7|41973.2|41953.2|41960.7|41940.7|37
1724937800000|2024-08-29 13:23:20|41963.1|41943.1|41960.7|41940.7|41965.7|41945.7|41960.7|41940.7|27
1724937810000|2024-08-29 13:23:30|41960.6|41940.6|41955.7|41935.7|41963.1|41943.1|41953.2|41933.2|62
1724937820000|2024-08-29 13:23:40|41958.1|41938.1|41965.7|41945.7|41965.7|41945.7|41958.1|41938.1|10
1724937830000|2024-08-29 13:23:50|41970.6|41950.6|41970.7|41950.7|41970.7|41950.7|41968.1|41948.1|11
1724937840000|2024-08-29 13:24:00|41973.1|41953.1|41968.3|41948.3|41975.7|41955.7|41968.3|41948.3|20
1724937850000|2024-08-29 13:24:10|41963.4|41943.4|41965.8|41945.8|41965.8|41945.8|41963.4|41943.4|11
1724937860000|2024-08-29 13:24:20|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|7
1724937870000|2024-08-29 13:24:30|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41963.1|41943.1|7
1724937880000|2024-08-29 13:24:40|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41960.7|41940.7|36
1724937890000|2024-08-29 13:24:50|41968.1|41948.1|41963.2|41943.2|41968.1|41948.1|41963.2|41943.2|13
1724937900000|2024-08-29 13:25:00|41960.7|41940.7|41963.2|41943.2|41963.2|41943.2|41958.2|41938.2|45
1724937910000|2024-08-29 13:25:10|41960.8|41940.8|41965.7|41945.7|41965.7|41945.7|41960.7|41940.7|5
1724937920000|2024-08-29 13:25:20|41965.8|41945.8|41975.6|41955.6|41975.6|41955.6|41965.8|41945.8|11
1724937930000|2024-08-29 13:25:30|41978.2|41958.2|41983.3|41963.3|41983.3|41963.3|41978.2|41958.2|13
1724937940000|2024-08-29 13:25:40|41983.2|41963.2|41993.1|41973.1|41993.1|41973.1|41983.2|41963.2|4
1724937950000|2024-08-29 13:25:50|41990.7|41970.7|41985.6|41965.6|41990.7|41970.7|41985.6|41965.6|11
1724937960000|2024-08-29 13:26:00|41985.7|41965.7|41978.2|41958.2|41985.7|41965.7|41978.2|41958.2|5
1724937970000|2024-08-29 13:26:10|41975.7|41955.7|41970.7|41950.7|41975.7|41955.7|41968.2|41948.2|10
1724937980000|2024-08-29 13:26:20|41968.3|41948.3|41968.3|41948.3|41973.2|41953.2|41968.3|41948.3|2
1724937990000|2024-08-29 13:26:30|41970.7|41950.7|41968.3|41948.3|41970.7|41950.7|41968.2|41948.2|18
1724938000000|2024-08-29 13:26:40|41970.7|41950.7|41963.2|41943.2|41970.7|41950.7|41963.2|41943.2|20
1724938010000|2024-08-29 13:26:50|41960.7|41940.7|41968.2|41948.2|41968.2|41948.2|41960.7|41940.7|1
1724938020000|2024-08-29 13:27:00|41965.8|41945.8|41968.3|41948.3|41970.7|41950.7|41965.7|41945.7|10
1724938030000|2024-08-29 13:27:10|41970.7|41950.7|41983.2|41963.2|41983.2|41963.2|41968.3|41948.3|29
1724938040000|2024-08-29 13:27:20|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41983.2|41963.2|5
1724938050000|2024-08-29 13:27:30|41988|41968|41990.8|41970.8|41990.8|41970.8|41985.6|41965.6|5
1724938060000|2024-08-29 13:27:40|41993.2|41973.2|42003.3|41983.3|42003.3|41983.3|41993.2|41973.2|8
1724938070000|2024-08-29 13:27:50|42005.8|41985.8|42010.7|41990.7|42015.6|41995.6|42005.8|41985.8|12
1724938080000|2024-08-29 13:28:00|42010.8|41990.8|42018.2|41998.2|42018.2|41998.2|42010.8|41990.8|8
1724938090000|2024-08-29 13:28:10|42015.7|41995.7|42015.7|41995.7|42018.2|41998.2|42013.2|41993.2|14
1724938100000|2024-08-29 13:28:20|42018.2|41998.2|42015.7|41995.7|42018.2|41998.2|42015.7|41995.7|6
1724938110000|2024-08-29 13:28:30|42018.2|41998.2|42008.2|41988.2|42018.2|41998.2|42008.2|41988.2|12
1724938120000|2024-08-29 13:28:40|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|4
1724938130000|2024-08-29 13:28:50|42008.2|41988.2|42005.7|41985.7|42010.7|41990.7|42005.7|41985.7|3
1724938140000|2024-08-29 13:29:00|42003.2|41983.2|41995.7|41975.7|42003.2|41983.2|41995.7|41975.7|11
1724938150000|2024-08-29 13:29:10|41993.2|41973.2|41988.3|41968.3|41993.2|41973.2|41988.3|41968.3|8
1724938160000|2024-08-29 13:29:20|41990.7|41970.7|41990.7|41970.7|41990.7|41970.7|41985.8|41965.8|4
1724938170000|2024-08-29 13:29:30|41993.2|41973.2|41995.7|41975.7|41995.7|41975.7|41990.7|41970.7|5
1724938180000|2024-08-29 13:29:40|41995.9|41975.9|41993.3|41973.3|41995.9|41975.9|41993.3|41973.3|5
1724938190000|2024-08-29 13:29:50|41995.7|41975.7|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|1
1724938200000|2024-08-29 13:30:00|41990.7|41970.7|41988.3|41968.3|41990.7|41970.7|41985.7|41965.7|38
1724938210000|2024-08-29 13:30:10|41990.7|41970.7|41995.7|41975.7|41998.2|41978.2|41988.2|41968.2|11
1724938220000|2024-08-29 13:30:20|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41995.7|41975.7|2
1724938230000|2024-08-29 13:30:30|41998.2|41978.2|41998.2|41978.2|42000.7|41980.7|41995.7|41975.7|14
1724938240000|2024-08-29 13:30:40|42000.7|41980.7|42005.7|41985.7|42005.7|41985.7|42000.7|41980.7|3
1724938250000|2024-08-29 13:30:50|42008.2|41988.2|42020.7|42000.7|42020.7|42000.7|42008.2|41988.2|11
1724938260000|2024-08-29 13:31:00|42023.2|42003.2|42015.7|41995.7|42023.2|42003.2|42015.7|41995.7|20
1724938270000|2024-08-29 13:31:10|42018.2|41998.2|42028.2|42008.2|42030.7|42010.7|42018.2|41998.2|7
1724938280000|2024-08-29 13:31:20|42025.7|42005.7|42030.7|42010.7|42030.7|42010.7|42025.7|42005.7|1
1724938290000|2024-08-29 13:31:30|42033.2|42013.2|42025.7|42005.7|42033.2|42013.2|42025.7|42005.7|12
1724938300000|2024-08-29 13:31:40|42028.2|42008.2|42025.7|42005.7|42030.7|42010.7|42025.7|42005.7|8
1724938310000|2024-08-29 13:31:50|42028.2|42008.2|42025.7|42005.7|42028.2|42008.2|42025.7|42005.7|13
1724938320000|2024-08-29 13:32:00|42023.2|42003.2|42018.2|41998.2|42023.2|42003.2|42010.7|41990.7|16
1724938330000|2024-08-29 13:32:10|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|5
1724938340000|2024-08-29 13:32:20|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42010.7|41990.7|12
1724938350000|2024-08-29 13:32:30|42018.2|41998.2|42023.3|42003.3|42025.7|42005.7|42018.2|41998.2|4
1724938360000|2024-08-29 13:32:40|42025.7|42005.7|42040.7|42020.7|42040.7|42020.7|42020.7|42000.7|14
1724938370000|2024-08-29 13:32:50|42038.2|42018.2|42023.2|42003.2|42038.3|42018.3|42023.2|42003.2|9
1724938380000|2024-08-29 13:33:00|42020.7|42000.7|42023.2|42003.2|42023.2|42003.2|42020.7|42000.7|4
1724938390000|2024-08-29 13:33:10|42025.7|42005.7|42030.7|42010.7|42030.7|42010.7|42025.7|42005.7|7
1724938400000|2024-08-29 13:33:20|42028.3|42008.3|42020.8|42000.8|42028.3|42008.3|42020.8|42000.8|11
1724938410000|2024-08-29 13:33:30|42020.7|42000.7|42020.7|42000.7|42023.2|42003.2|42015.7|41995.7|5
1724938420000|2024-08-29 13:33:40|42018.3|41998.3|42015.7|41995.7|42020.7|42000.7|42015.7|41995.7|8
1724938430000|2024-08-29 13:33:50|42013.3|41993.3|42015.7|41995.7|42018.2|41998.2|42013.2|41993.2|4
1724938440000|2024-08-29 13:34:00|42013.3|41993.3|42010.7|41990.7|42018.2|41998.2|42008.2|41988.2|33
1724938450000|2024-08-29 13:34:10|42010.8|41990.8|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|11
1724938460000|2024-08-29 13:34:20|42005.8|41985.8|41995.7|41975.7|42005.8|41985.8|41995.7|41975.7|10
1724938470000|2024-08-29 13:34:30|41993.3|41973.3|41993.2|41973.2|41995.7|41975.7|41990.8|41970.8|16
1724938480000|2024-08-29 13:34:40|41995.7|41975.7|41988.2|41968.2|41998.2|41978.2|41983.2|41963.2|21
1724938490000|2024-08-29 13:34:50|41985.7|41965.7|41978.2|41958.2|41985.7|41965.7|41978.2|41958.2|6
1724938500000|2024-08-29 13:35:00|41980.7|41960.7|41973.3|41953.3|41983.2|41963.2|41973.2|41953.2|18
1724938510000|2024-08-29 13:35:10|41975.8|41955.8|41975.8|41955.8|41980.8|41960.8|41975.8|41955.8|2
1724938520000|2024-08-29 13:35:20|41973.3|41953.3|41965.8|41945.8|41975.8|41955.8|41965.8|41945.8|6
1724938530000|2024-08-29 13:35:30|41963.3|41943.3|41960.8|41940.8|41965.8|41945.8|41958.3|41938.3|18
1724938540000|2024-08-29 13:35:40|41963.2|41943.2|41975.6|41955.6|41975.6|41955.6|41963.2|41943.2|8
1724938550000|2024-08-29 13:35:50|41978.1|41958.1|41975.7|41955.7|41978.2|41958.2|41975.7|41955.7|3
1724938560000|2024-08-29 13:36:00|41973.3|41953.3|41978.3|41958.3|41985.8|41965.8|41973.3|41953.3|14
1724938570000|2024-08-29 13:36:10|41975.8|41955.8|41980.8|41960.8|41980.8|41960.8|41975.8|41955.8|4
1724938580000|2024-08-29 13:36:20|41983.3|41963.3|41985.8|41965.8|41988.2|41968.2|41983.3|41963.3|2
1724938590000|2024-08-29 13:36:30|41988.2|41968.2|41995.8|41975.8|41995.8|41975.8|41985.8|41965.8|2
1724938600000|2024-08-29 13:36:40|41998.2|41978.2|42010.8|41990.8|42010.8|41990.8|41998.2|41978.2|13
1724938610000|2024-08-29 13:36:50|42013.3|41993.3|42015.8|41995.8|42020.7|42000.7|42013.3|41993.3|20
1724938620000|2024-08-29 13:37:00|42018.3|41998.3|42023.2|42003.2|42023.3|42003.3|42018.3|41998.3|15
1724938630000|2024-08-29 13:37:10|42020.8|42000.8|42005.8|41985.8|42020.8|42000.8|42003.3|41983.3|12
1724938640000|2024-08-29 13:37:20|42003.3|41983.3|42005.8|41985.8|42005.8|41985.8|42003.3|41983.3|5
1724938650000|2024-08-29 13:37:30|42003.3|41983.3|42005.8|41985.8|42005.8|41985.8|42003.3|41983.3|3
1724938660000|2024-08-29 13:37:40|42003.3|41983.3|41995.8|41975.8|42003.3|41983.3|41995.8|41975.8|2
1724938670000|2024-08-29 13:37:50|41998.2|41978.2|41998.3|41978.3|42000.8|41980.8|41995.8|41975.8|3
1724938680000|2024-08-29 13:38:00|42000.7|41980.7|41998.3|41978.3|42000.7|41980.7|41993.3|41973.3|1
1724938690000|2024-08-29 13:38:10|41995.8|41975.8|42003.2|41983.2|42003.2|41983.2|41993.3|41973.3|32
1724938700000|2024-08-29 13:38:20|42005.7|41985.7|42010.8|41990.8|42013.1|41993.1|42005.7|41985.7|5
1724938710000|2024-08-29 13:38:30|42013.2|41993.2|42008.3|41988.3|42013.2|41993.2|42008.3|41988.3|5
1724938720000|2024-08-29 13:38:40|42010.7|41990.7|42008.3|41988.3|42010.8|41990.8|42008.3|41988.3|9
1724938730000|2024-08-29 13:38:50|42008.2|41988.2|42000.8|41980.8|42008.3|41988.3|42000.8|41980.8|5
1724938740000|2024-08-29 13:39:00|41998.3|41978.3|41985.8|41965.8|41998.3|41978.3|41985.8|41965.8|11
1724938750000|2024-08-29 13:39:10|41985.7|41965.7|41978.3|41958.3|41985.7|41965.7|41978.3|41958.3|11
1724938760000|2024-08-29 13:39:20|41980.8|41960.8|41975.8|41955.8|41980.8|41960.8|41973.3|41953.3|6
1724938770000|2024-08-29 13:39:30|41978.2|41958.2|41978.3|41958.3|41980.8|41960.8|41978.2|41958.2|3
1724938780000|2024-08-29 13:39:40|41980.8|41960.8|41988.2|41968.2|41988.2|41968.2|41980.8|41960.8|4
1724938790000|2024-08-29 13:39:50|41990.7|41970.7|41998.2|41978.2|41998.2|41978.2|41988.2|41968.2|24
1724938800000|2024-08-29 13:40:00|41998.3|41978.3|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|5
1724938810000|2024-08-29 13:40:10|41990.9|41970.9|41998.1|41978.1|41998.1|41978.1|41988.3|41968.3|7
1724938820000|2024-08-29 13:40:20|41998.2|41978.2|42010.7|41990.7|42013.1|41993.1|41998.2|41978.2|4
1724938830000|2024-08-29 13:40:30|42008.2|41988.2|42010.8|41990.8|42015.7|41995.7|42008.2|41988.2|1
1724938840000|2024-08-29 13:40:40|42013.2|41993.2|42010.8|41990.8|42013.2|41993.2|42008.3|41988.3|3
1724938850000|2024-08-29 13:40:50|42015.6|41995.6|42003.2|41983.2|42015.6|41995.6|42003.2|41983.2|13
1724938860000|2024-08-29 13:41:00|42000.8|41980.8|41995.8|41975.8|42000.8|41980.8|41995.8|41975.8|7
1724938870000|2024-08-29 13:41:10|41993.3|41973.3|41985.8|41965.8|41993.3|41973.3|41985.8|41965.8|1
1724938880000|2024-08-29 13:41:20|41983.4|41963.4|41985.8|41965.8|41988.3|41968.3|41983.3|41963.3|2
1724938890000|2024-08-29 13:41:30|41983.3|41963.3|41988.3|41968.3|41990.8|41970.8|41983.3|41963.3|8
1724938900000|2024-08-29 13:41:40|41985.8|41965.8|41988.2|41968.2|41990.7|41970.7|41985.8|41965.8|11
1724938910000|2024-08-29 13:41:50|41985.8|41965.8|41988.2|41968.2|41988.2|41968.2|41983.2|41963.2|11
1724938920000|2024-08-29 13:42:00|41988.3|41968.3|41975.8|41955.8|41988.3|41968.3|41975.8|41955.8|22
1724938930000|2024-08-29 13:42:10|41975.6|41955.6|41980.8|41960.8|41980.8|41960.8|41975.6|41955.6|10
1724938940000|2024-08-29 13:42:20|41983.2|41963.2|41988.2|41968.2|41988.2|41968.2|41983.2|41963.2|5
1724938950000|2024-08-29 13:42:30|41985.8|41965.8|41970.8|41950.8|41985.8|41965.8|41970.8|41950.8|7
1724938960000|2024-08-29 13:42:40|41968.3|41948.3|41973.3|41953.3|41973.3|41953.3|41968.3|41948.3|16
1724938970000|2024-08-29 13:42:50|41970.8|41950.8|41975.8|41955.8|41975.8|41955.8|41970.8|41950.8|4
1724938980000|2024-08-29 13:43:00|41978.3|41958.3|42000.8|41980.8|42000.8|41980.8|41978.3|41958.3|7
1724938990000|2024-08-29 13:43:10|42003.2|41983.2|42003.3|41983.3|42005.8|41985.8|42000.8|41980.8|7
1724939000000|2024-08-29 13:43:20|42000.9|41980.9|42008.3|41988.3|42008.3|41988.3|42000.9|41980.9|4
1724939010000|2024-08-29 13:43:30|42005.9|41985.9|42018.2|41998.2|42018.2|41998.2|42005.8|41985.8|5
1724939020000|2024-08-29 13:43:40|42015.8|41995.8|42020.8|42000.8|42020.8|42000.8|42015.8|41995.8|12
1724939030000|2024-08-29 13:43:50|42020.7|42000.7|42008.3|41988.3|42020.7|42000.7|42008.3|41988.3|1
1724939040000|2024-08-29 13:44:00|42008.2|41988.2|42010.7|41990.7|42010.7|41990.7|42005.8|41985.8|0
1724939050000|2024-08-29 13:44:10|42010.8|41990.8|42005.8|41985.8|42013.3|41993.3|42005.8|41985.8|4
1724939060000|2024-08-29 13:44:20|42003.4|41983.4|41998.3|41978.3|42005.8|41985.8|41998.3|41978.3|13
1724939070000|2024-08-29 13:44:30|42000.8|41980.8|42008.3|41988.3|42008.3|41988.3|41998.3|41978.3|7
1724939080000|2024-08-29 13:44:40|42010.7|41990.7|42023.1|42003.1|42023.1|42003.1|42005.8|41985.8|28
1724939090000|2024-08-29 13:44:50|42018.2|41998.2|42015.6|41995.6|42018.2|41998.2|42013.2|41993.2|6
1724939100000|2024-08-29 13:45:00|42018.1|41998.1|42028.2|42008.2|42033.1|42013.1|42018.1|41998.1|26
1724939110000|2024-08-29 13:45:10|42028.1|42008.1|42025.6|42005.6|42030.6|42010.6|42025.6|42005.6|8
1724939120000|2024-08-29 13:45:20|42028.1|42008.1|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|5
1724939130000|2024-08-29 13:45:30|||||||||12
1724939140000|2024-08-29 13:45:40|42030.7|42010.7|42045.6|42025.6|42045.6|42025.6|42030.7|42010.7|15
1724939150000|2024-08-29 13:45:50|42048.1|42028.1|42055.6|42035.6|42055.6|42035.6|42048.1|42028.1|20
1724939160000|2024-08-29 13:46:00|42058.1|42038.1|42060.6|42040.6|42060.6|42040.6|42058.1|42038.1|16
1724939170000|2024-08-29 13:46:10|42058.1|42038.1|42055.6|42035.6|42058.1|42038.1|42055.6|42035.6|25
1724939180000|2024-08-29 13:46:20|42058.2|42038.2|42065.6|42045.6|42068.1|42048.1|42058.2|42038.2|6
1724939190000|2024-08-29 13:46:30|42068.1|42048.1|42073.1|42053.1|42073.1|42053.1|42068.1|42048.1|10
1724939200000|2024-08-29 13:46:40|||||||||14
1724939210000|2024-08-29 13:46:50|42075.6|42055.6|42075.7|42055.7|42078.2|42058.2|42075.6|42055.6|15
1724939220000|2024-08-29 13:47:00|42078.1|42058.1|42063.2|42043.2|42078.1|42058.1|42063.2|42043.2|17
1724939230000|2024-08-29 13:47:10|42060.7|42040.7|42050.7|42030.7|42060.7|42040.7|42050.7|42030.7|12
1724939240000|2024-08-29 13:47:20|42048.2|42028.2|42040.7|42020.7|42050.7|42030.7|42040.7|42020.7|15
1724939250000|2024-08-29 13:47:30|42043.1|42023.1|42033.2|42013.2|42045.7|42025.7|42033.2|42013.2|25
1724939260000|2024-08-29 13:47:40|42030.7|42010.7|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|19
1724939270000|2024-08-29 13:47:50|42025.8|42005.8|42043.2|42023.2|42045.7|42025.7|42025.8|42005.8|24
1724939280000|2024-08-29 13:48:00|42045.7|42025.7|42043.2|42023.2|42045.7|42025.7|42040.7|42020.7|8
1724939290000|2024-08-29 13:48:10|42045.6|42025.6|42048.2|42028.2|42048.2|42028.2|42045.6|42025.6|13
1724939300000|2024-08-29 13:48:20|42050.7|42030.7|42053.1|42033.1|42053.1|42033.1|42048.2|42028.2|7
1724939310000|2024-08-29 13:48:30|42050.7|42030.7|42050.7|42030.7|42053.2|42033.2|42050.7|42030.7|0
1724939320000|2024-08-29 13:48:40|42053.2|42033.2|42053.2|42033.2|42055.7|42035.7|42050.7|42030.7|74
1724939330000|2024-08-29 13:48:50|42055.6|42035.6|42050.7|42030.7|42055.7|42035.7|42050.7|42030.7|5
1724939340000|2024-08-29 13:49:00|42048.2|42028.2|42048.2|42028.2|42050.7|42030.7|42043.2|42023.2|16
1724939350000|2024-08-29 13:49:10|42050.7|42030.7|42063.2|42043.2|42063.2|42043.2|42050.7|42030.7|9
1724939360000|2024-08-29 13:49:20|42065.7|42045.7|42080.5|42060.5|42080.5|42060.5|42065.7|42045.7|9
1724939370000|2024-08-29 13:49:30|42080.6|42060.6|42083|42063|42085.5|42065.5|42080.6|42060.6|39
1724939380000|2024-08-29 13:49:40|42085.4|42065.4|42083|42063|42085.5|42065.5|42080.5|42060.5|3
1724939390000|2024-08-29 13:49:50|42080.5|42060.5|42088|42068|42088|42068|42080.5|42060.5|31
1724939400000|2024-08-29 13:50:00|42085.6|42065.6|42085.5|42065.5|42088|42068|42085.5|42065.5|13
1724939410000|2024-08-29 13:50:10|42083.1|42063.1|42085.6|42065.6|42090.4|42070.4|42083.1|42063.1|33
1724939420000|2024-08-29 13:50:20|42083.1|42063.1|42078|42058|42085.5|42065.5|42078|42058|8
1724939430000|2024-08-29 13:50:30|42075.5|42055.5|42073.1|42053.1|42075.5|42055.5|42070.5|42050.5|12
1724939440000|2024-08-29 13:50:40|42075.5|42055.5|42073|42053|42075.5|42055.5|42073|42053|11
1724939450000|2024-08-29 13:50:50|42075.4|42055.4|42070.7|42050.7|42075.5|42055.5|42070.5|42050.5|37
1724939460000|2024-08-29 13:51:00|42068.2|42048.2|42073.2|42053.2|42073.2|42053.2|42060.7|42040.7|27
1724939470000|2024-08-29 13:51:10|42075.7|42055.7|42090.6|42070.6|42090.6|42070.6|42075.7|42055.7|38
1724939480000|2024-08-29 13:51:20|42093.2|42073.2|42098.1|42078.1|42098.2|42078.2|42093.2|42073.2|5
1724939490000|2024-08-29 13:51:30|42098.2|42078.2|42110.7|42090.7|42110.7|42090.7|42098.2|42078.2|30
1724939500000|2024-08-29 13:51:40|42108.2|42088.2|42110.7|42090.7|42113.2|42093.2|42105.7|42085.7|14
1724939510000|2024-08-29 13:51:50|42115.5|42095.5|42108.1|42088.1|42115.6|42095.6|42108.1|42088.1|30
1724939520000|2024-08-29 13:52:00|42110.5|42090.5|42105.7|42085.7|42110.7|42090.7|42103.1|42083.1|33
1724939530000|2024-08-29 13:52:10|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42100.7|42080.7|13
1724939540000|2024-08-29 13:52:20|42105.7|42085.7|42123.2|42103.2|42123.2|42103.2|42105.7|42085.7|30
1724939550000|2024-08-29 13:52:30|42125.7|42105.7|42135.5|42115.5|42138|42118|42120.7|42100.7|53
1724939560000|2024-08-29 13:52:40|42138.1|42118.1|42140.5|42120.5|42140.5|42120.5|42135.6|42115.6|13
1724939570000|2024-08-29 13:52:50|42138.1|42118.1|42135.4|42115.4|42140.5|42120.5|42135.4|42115.4|16
1724939580000|2024-08-29 13:53:00|42135.5|42115.5|42140.5|42120.5|42140.5|42120.5|42135.5|42115.5|27
1724939590000|2024-08-29 13:53:10|42140.6|42120.6|42163|42143|42163|42143|42140.6|42120.6|22
1724939600000|2024-08-29 13:53:20|42165.4|42145.4|42168|42148|42170.5|42150.5|42163|42143|9
1724939610000|2024-08-29 13:53:30|42170.5|42150.5|42168|42148|42170.5|42150.5|42163.1|42143.1|25
1724939620000|2024-08-29 13:53:40|42168.1|42148.1|42160.6|42140.6|42168.1|42148.1|42160.6|42140.6|10
1724939630000|2024-08-29 13:53:50|42163|42143|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|50
1724939640000|2024-08-29 13:54:00|42155.7|42135.7|42155.6|42135.6|42158.1|42138.1|42153|42133|13
1724939650000|2024-08-29 13:54:10|42155.5|42135.5|42163|42143|42163|42143|42153.1|42133.1|23
1724939660000|2024-08-29 13:54:20|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|2
1724939670000|2024-08-29 13:54:30|42158|42138|42165.5|42145.5|42168|42148|42158|42138|23
1724939680000|2024-08-29 13:54:40|42168|42148|42165.5|42145.5|42168|42148|42165.5|42145.5|15
1724939690000|2024-08-29 13:54:50|42168|42148|42165.5|42145.5|42168|42148|42165.5|42145.5|6
1724939700000|2024-08-29 13:55:00|42170.4|42150.4|42148|42128|42170.4|42150.4|42148|42128|30
1724939710000|2024-08-29 13:55:10|42148.1|42128.1|42150.5|42130.5|42153|42133|42148.1|42128.1|9
1724939720000|2024-08-29 13:55:20|42148.1|42128.1|42138.1|42118.1|42153|42133|42138.1|42118.1|64
1724939730000|2024-08-29 13:55:30|42140.5|42120.5|42140.5|42120.5|42145.5|42125.5|42140.5|42120.5|21
1724939740000|2024-08-29 13:55:40|42138.1|42118.1|42140.5|42120.5|42140.5|42120.5|42135.5|42115.5|12
1724939750000|2024-08-29 13:55:50|42140.6|42120.6|42155.4|42135.4|42155.4|42135.4|42140.6|42120.6|37
1724939770000|2024-08-29 13:56:10|42155.5|42135.5|42167.8|42147.8|42167.9|42147.9|42155.5|42135.5|30
1724939780000|2024-08-29 13:56:20|42168|42148|42160.5|42140.5|42168|42148|42160.5|42140.5|13
1724939790000|2024-08-29 13:56:30|42158.1|42138.1|42153.1|42133.1|42158.1|42138.1|42153.1|42133.1|7
1724939800000|2024-08-29 13:56:40|42150.6|42130.6|42150.5|42130.5|42150.6|42130.6|42150.5|42130.5|7
1724939810000|2024-08-29 13:56:50|42148|42128|42150.5|42130.5|42150.5|42130.5|42145.5|42125.5|25
1724939820000|2024-08-29 13:57:00|42148.1|42128.1|42145.5|42125.5|42148.1|42128.1|42145.5|42125.5|9
1724939830000|2024-08-29 13:57:10|42143.1|42123.1|42150.5|42130.5|42150.5|42130.5|42140.5|42120.5|16
1724939840000|2024-08-29 13:57:20|42155.5|42135.5|42155.5|42135.5|42158.1|42138.1|42155.5|42135.5|10
1724939850000|2024-08-29 13:57:30|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42153.1|42133.1|15
1724939860000|2024-08-29 13:57:40|42160.5|42140.5|42165.5|42145.5|42165.5|42145.5|42160.5|42140.5|12
1724939870000|2024-08-29 13:57:50|42165.6|42145.6|42185.5|42165.5|42185.5|42165.5|42165.6|42145.6|24
1724939880000|2024-08-29 13:58:00|42185.4|42165.4|42175.5|42155.5|42185.4|42165.4|42175.5|42155.5|19
1724939890000|2024-08-29 13:58:10|42173.1|42153.1|42155.7|42135.7|42173.1|42153.1|42155.7|42135.7|13
1724939900000|2024-08-29 13:58:20|42158.1|42138.1|42155.7|42135.7|42158.1|42138.1|42155.7|42135.7|6
1724939910000|2024-08-29 13:58:30|42158.1|42138.1|42158.1|42138.1|42160.6|42140.6|42158.1|42138.1|4
1724939920000|2024-08-29 13:58:40|42160.5|42140.5|42158.1|42138.1|42160.6|42140.6|42158.1|42138.1|5
1724939930000|2024-08-29 13:58:50|42155.5|42135.5|42150.7|42130.7|42155.5|42135.5|42150.7|42130.7|8
1724939940000|2024-08-29 13:59:00|42148.3|42128.3|42150.5|42130.5|42150.5|42130.5|42148.1|42128.1|5
1724939950000|2024-08-29 13:59:10|42150.6|42130.6|42145.6|42125.6|42150.6|42130.6|42145.6|42125.6|9
1724939960000|2024-08-29 13:59:20|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|5
1724939970000|2024-08-29 13:59:30|42153|42133|42153.1|42133.1|42153.1|42133.1|42153|42133|1
1724939980000|2024-08-29 13:59:40|||||||||4
1724939990000|2024-08-29 13:59:50|42155.6|42135.6|42153.1|42133.1|42155.6|42135.6|42153.1|42133.1|9
1724940000000|2024-08-29 14:00:00|42158|42138|42183.1|42163.1|42183.1|42163.1|42158|42138|26
1724940010000|2024-08-29 14:00:10|42185.6|42165.6|42183|42163|42185.6|42165.6|42180.4|42160.4|18
1724940020000|2024-08-29 14:00:20|42183.1|42163.1|42183.1|42163.1|42185.6|42165.6|42180.6|42160.6|13
1724940030000|2024-08-29 14:00:30|42188|42168|42215.6|42195.6|42215.6|42195.6|42188|42168|108
1724940040000|2024-08-29 14:00:40|42218|42198|42208.1|42188.1|42220.4|42200.4|42208.1|42188.1|30
1724940050000|2024-08-29 14:00:50|42208|42188|42198|42178|42208|42188|42198|42178|48
1724940060000|2024-08-29 14:01:00|42198.1|42178.1|42198|42178|42200.6|42180.6|42198|42178|18
1724940070000|2024-08-29 14:01:10|42195.6|42175.6|42203|42183|42205.4|42185.4|42195.6|42175.6|4
1724940080000|2024-08-29 14:01:20|42200.6|42180.6|42200.6|42180.6|42205.6|42185.6|42198.1|42178.1|4
1724940090000|2024-08-29 14:01:30|42203|42183|42208.1|42188.1|42208.1|42188.1|42203|42183|8
1724940100000|2024-08-29 14:01:40|42205.6|42185.6|42213.1|42193.1|42218|42198|42205.6|42185.6|18
1724940110000|2024-08-29 14:01:50|42215.5|42195.5|42210.6|42190.6|42215.6|42195.6|42210.5|42190.5|2
1724940120000|2024-08-29 14:02:00|42213|42193|42210.5|42190.5|42213|42193|42205.5|42185.5|17
1724940130000|2024-08-29 14:02:10|42213|42193|42213|42193|42215.6|42195.6|42210.5|42190.5|3
1724940140000|2024-08-29 14:02:20|42215.5|42195.5|42213|42193|42218|42198|42212.9|42192.9|8
1724940150000|2024-08-29 14:02:30|42210.6|42190.6|42213|42193|42215.6|42195.6|42210.4|42190.4|12
1724940160000|2024-08-29 14:02:40|42215.5|42195.5|42215.6|42195.6|42218|42198|42215.5|42195.5|4
1724940170000|2024-08-29 14:02:50|42218|42198|42218|42198|42218|42198|42215.5|42195.5|7
1724940180000|2024-08-29 14:03:00|42220.5|42200.5|42215.6|42195.6|42220.6|42200.6|42215.6|42195.6|20
1724940190000|2024-08-29 14:03:10|42218|42198|42218|42198|42218|42198|42213.1|42193.1|6
1724940200000|2024-08-29 14:03:20|42215.5|42195.5|42213|42193|42215.6|42195.6|42210.6|42190.6|3
1724940210000|2024-08-29 14:03:30|42213.1|42193.1|42233|42213|42235.5|42215.5|42213.1|42193.1|44
1724940220000|2024-08-29 14:03:40|42230.6|42210.6|42230.5|42210.5|42230.6|42210.6|42228|42208|9
1724940230000|2024-08-29 14:03:50|42230.6|42210.6|42225.6|42205.6|42230.6|42210.6|42225.6|42205.6|46
1724940240000|2024-08-29 14:04:00|42230.5|42210.5|42233|42213|42233|42213|42225.6|42205.6|27
1724940250000|2024-08-29 14:04:10|42230.6|42210.6|42230.5|42210.5|42235.4|42215.4|42230.4|42210.4|7
1724940260000|2024-08-29 14:04:20|42230.4|42210.4|42230.5|42210.5|42230.5|42210.5|42230.4|42210.4|15
1724940270000|2024-08-29 14:04:30|42220.6|42200.6|42218.1|42198.1|42220.6|42200.6|42215.5|42195.5|10
1724940280000|2024-08-29 14:04:40|42218|42198|42225.5|42205.5|42225.5|42205.5|42215.6|42195.6|13
1724940290000|2024-08-29 14:04:50|42227.9|42207.9|42235.4|42215.4|42235.4|42215.4|42227.9|42207.9|9
1724940300000|2024-08-29 14:05:00|42230.5|42210.5|42225.6|42205.6|42230.6|42210.6|42225.6|42205.6|12
1724940310000|2024-08-29 14:05:10|42223|42203|42228|42208|42228|42208|42223|42203|15
1724940320000|2024-08-29 14:05:20|42225.6|42205.6|42223|42203|42225.6|42205.6|42223|42203|6
1724940330000|2024-08-29 14:05:30|42225.6|42205.6|42223|42203|42225.6|42205.6|42220.6|42200.6|13
1724940340000|2024-08-29 14:05:40|42220.6|42200.6|42213.1|42193.1|42223|42203|42213.1|42193.1|11
1724940350000|2024-08-29 14:05:50|42210.6|42190.6|42210.6|42190.6|42215.6|42195.6|42210.6|42190.6|18
1724940360000|2024-08-29 14:06:00|42213|42193|42215.6|42195.6|42215.6|42195.6|42210.6|42190.6|22
1724940370000|2024-08-29 14:06:10|42213.1|42193.1|42210.6|42190.6|42213.1|42193.1|42210.6|42190.6|6
1724940380000|2024-08-29 14:06:20|42208.1|42188.1|42205.6|42185.6|42210.6|42190.6|42205.6|42185.6|4
1724940390000|2024-08-29 14:06:30|42200.7|42180.7|42203|42183|42203|42183|42200.5|42180.5|32
1724940400000|2024-08-29 14:06:40|42205.6|42185.6|42208|42188|42210.4|42190.4|42205.6|42185.6|9
1724940410000|2024-08-29 14:06:50|42208.1|42188.1|42210.6|42190.6|42213.1|42193.1|42208|42188|3
1724940420000|2024-08-29 14:07:00|42213|42193|42208|42188|42213.1|42193.1|42208|42188|5
1724940430000|2024-08-29 14:07:10|42210.4|42190.4|42215.5|42195.5|42215.5|42195.5|42208|42188|17
1724940440000|2024-08-29 14:07:20|42213|42193|42210.6|42190.6|42213|42193|42210.6|42190.6|12
1724940450000|2024-08-29 14:07:30|42208|42188|42210.6|42190.6|42210.6|42190.6|42205.5|42185.5|15
1724940460000|2024-08-29 14:07:40|42213|42193|42213|42193|42215.5|42195.5|42213|42193|5
1724940470000|2024-08-29 14:07:50|42215.4|42195.4|42215.6|42195.6|42215.6|42195.6|42215.4|42195.4|6
1724940480000|2024-08-29 14:08:00|42213.2|42193.2|42213|42193|42215.6|42195.6|42213|42193|4
1724940490000|2024-08-29 14:08:10|42210.6|42190.6|42205.5|42185.5|42210.6|42190.6|42205.5|42185.5|14
1724940500000|2024-08-29 14:08:20|42200.6|42180.6|42198.1|42178.1|42200.6|42180.6|42198.1|42178.1|14
1724940510000|2024-08-29 14:08:30|42195.7|42175.7|42200.6|42180.6|42200.6|42180.6|42195.7|42175.7|5
1724940520000|2024-08-29 14:08:40|42205.4|42185.4|42200.6|42180.6|42207.9|42187.9|42200.6|42180.6|9
1724940530000|2024-08-29 14:08:50|42205.6|42185.6|42220.5|42200.5|42222.9|42202.9|42205.6|42185.6|33
1724940540000|2024-08-29 14:09:00|42220.4|42200.4|42225.5|42205.5|42225.5|42205.5|42218|42198|10
1724940550000|2024-08-29 14:09:10|42225.6|42205.6|42230.6|42210.6|42230.6|42210.6|42225.6|42205.6|58
1724940560000|2024-08-29 14:09:20|42228.2|42208.2|42215.7|42195.7|42228.2|42208.2|42215.7|42195.7|5
1724940570000|2024-08-29 14:09:30|42215.6|42195.6|42205.6|42185.6|42215.6|42195.6|42205.6|42185.6|5
1724940580000|2024-08-29 14:09:40|42203|42183|42198|42178|42203|42183|42198|42178|11
1724940590000|2024-08-29 14:09:50|42195.6|42175.6|42200.6|42180.6|42200.6|42180.6|42195.6|42175.6|11
1724940600000|2024-08-29 14:10:00|42203.1|42183.1|42210.6|42190.6|42210.6|42190.6|42203.1|42183.1|13
1724940610000|2024-08-29 14:10:10|42208.1|42188.1|42205.7|42185.7|42210.6|42190.6|42205.7|42185.7|4
1724940620000|2024-08-29 14:10:20|42208.1|42188.1|42205.6|42185.6|42210.6|42190.6|42203.2|42183.2|14
1724940630000|2024-08-29 14:10:30|42203.2|42183.2|42203.1|42183.1|42205.6|42185.6|42203.1|42183.1|6
1724940640000|2024-08-29 14:10:40|42205.5|42185.5|42200.7|42180.7|42205.6|42185.6|42200.6|42180.6|20
1724940650000|2024-08-29 14:10:50|42205.6|42185.6|42208.1|42188.1|42213|42193|42205.6|42185.6|29
1724940660000|2024-08-29 14:11:00|42210.6|42190.6|42205.6|42185.6|42213|42193|42205.6|42185.6|9
1724940670000|2024-08-29 14:11:10|42203.1|42183.1|42203.1|42183.1|42205.6|42185.6|42200.7|42180.7|3
1724940680000|2024-08-29 14:11:20|42205.6|42185.6|42190.6|42170.6|42205.6|42185.6|42190.6|42170.6|87
1724940690000|2024-08-29 14:11:30|42185.7|42165.7|42180.6|42160.6|42185.7|42165.7|42180.6|42160.6|13
1724940700000|2024-08-29 14:11:40|42180.5|42160.5|42175.6|42155.6|42180.5|42160.5|42175.6|42155.6|1
1724940710000|2024-08-29 14:11:50|42173.2|42153.2|42170.7|42150.7|42173.2|42153.2|42170.7|42150.7|12
1724940720000|2024-08-29 14:12:00|42175.5|42155.5|42180.6|42160.6|42183.1|42163.1|42175.5|42155.5|25
1724940730000|2024-08-29 14:12:10|||||||||16
1724940740000|2024-08-29 14:12:20|42183.1|42163.1|42178.1|42158.1|42183.1|42163.1|42178.1|42158.1|7
1724940750000|2024-08-29 14:12:30|42180.6|42160.6|42170.6|42150.6|42180.6|42160.6|42170.6|42150.6|28
1724940760000|2024-08-29 14:12:40|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|10
1724940770000|2024-08-29 14:12:50|42178.1|42158.1|42180.6|42160.6|42180.6|42160.6|42175.7|42155.7|8
1724940780000|2024-08-29 14:13:00|42178.2|42158.2|42170.7|42150.7|42180.6|42160.6|42170.6|42150.6|9
1724940790000|2024-08-29 14:13:10|42173.1|42153.1|42173.1|42153.1|42175.6|42155.6|42170.6|42150.6|8
1724940800000|2024-08-29 14:13:20|42170.7|42150.7|42178.1|42158.1|42178.1|42158.1|42170.6|42150.6|5
1724940810000|2024-08-29 14:13:30|42175.6|42155.6|42165.5|42145.5|42175.6|42155.6|42165.5|42145.5|23
1724940820000|2024-08-29 14:13:40|42163.1|42143.1|42160.6|42140.6|42165.6|42145.6|42160.6|42140.6|7
1724940830000|2024-08-29 14:13:50|42163|42143|42160.6|42140.6|42163|42143|42158.2|42138.2|11
1724940840000|2024-08-29 14:14:00|42158.1|42138.1|42170.6|42150.6|42170.6|42150.6|42158.1|42138.1|32
1724940850000|2024-08-29 14:14:10|42170.7|42150.7|42170.6|42150.6|42175.6|42155.6|42170.6|42150.6|12
1724940860000|2024-08-29 14:14:20|42173.1|42153.1|42175.6|42155.6|42175.6|42155.6|42170.6|42150.6|8
1724940870000|2024-08-29 14:14:30|42178|42158|42178.1|42158.1|42180.6|42160.6|42175.6|42155.6|4
1724940880000|2024-08-29 14:14:40|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|7
1724940890000|2024-08-29 14:14:50|42183.1|42163.1|42180.6|42160.6|42183.1|42163.1|42180.6|42160.6|3
1724940900000|2024-08-29 14:15:00|42178.2|42158.2|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|8
1724940910000|2024-08-29 14:15:10|42180.5|42160.5|42168.1|42148.1|42180.6|42160.6|42168.1|42148.1|19
1724940920000|2024-08-29 14:15:20|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|42170.6|42150.6|95
1724940930000|2024-08-29 14:15:30|42168.1|42148.1|42165.6|42145.6|42170.6|42150.6|42165.6|42145.6|5
1724940940000|2024-08-29 14:15:40|42163.1|42143.1|42168.1|42148.1|42168.1|42148.1|42163.1|42143.1|11
1724940950000|2024-08-29 14:15:50|42165.6|42145.6|42170.6|42150.6|42170.6|42150.6|42165.6|42145.6|6
1724940960000|2024-08-29 14:16:00|42170.5|42150.5|42168.1|42148.1|42170.6|42150.6|42165.7|42145.7|4
1724940970000|2024-08-29 14:16:10|42165.7|42145.7|42158.1|42138.1|42165.7|42145.7|42158.1|42138.1|4
1724940980000|2024-08-29 14:16:20|42155.6|42135.6|42155.6|42135.6|42158.1|42138.1|42155.6|42135.6|5
1724940990000|2024-08-29 14:16:30|42153.1|42133.1|42150.6|42130.6|42153.1|42133.1|42148.1|42128.1|23
1724941000000|2024-08-29 14:16:40|42153|42133|42155.6|42135.6|42155.6|42135.6|42150.6|42130.6|12
1724941010000|2024-08-29 14:16:50|42153.2|42133.2|42150.7|42130.7|42155.6|42135.6|42150.7|42130.7|5
1724941020000|2024-08-29 14:17:00|42148.3|42128.3|42143.1|42123.1|42148.3|42128.3|42138.2|42118.2|19
1724941030000|2024-08-29 14:17:10|42145.6|42125.6|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|3
1724941040000|2024-08-29 14:17:20|42150.5|42130.5|42148.1|42128.1|42153.1|42133.1|42148.1|42128.1|11
1724941050000|2024-08-29 14:17:30|42145.7|42125.7|42138.1|42118.1|42145.7|42125.7|42138|42118|7
1724941060000|2024-08-29 14:17:40|42135.7|42115.7|42128.1|42108.1|42135.8|42115.8|42128.1|42108.1|32
1724941070000|2024-08-29 14:17:50|42125.7|42105.7|42128.2|42108.2|42128.2|42108.2|42125.7|42105.7|8
1724941080000|2024-08-29 14:18:00|42130.6|42110.6|42128.1|42108.1|42130.6|42110.6|42128.1|42108.1|8
1724941090000|2024-08-29 14:18:10|42125.7|42105.7|42123.1|42103.1|42125.7|42105.7|42120.6|42100.6|7
1724941100000|2024-08-29 14:18:20|42125.5|42105.5|42123.2|42103.2|42125.6|42105.6|42123.2|42103.2|4
1724941110000|2024-08-29 14:18:30|42123.1|42103.1|42128.1|42108.1|42128.1|42108.1|42120.6|42100.6|10
1724941120000|2024-08-29 14:18:40|42125.6|42105.6|42128.1|42108.1|42128.1|42108.1|42125.6|42105.6|14
1724941130000|2024-08-29 14:18:50|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|4
1724941140000|2024-08-29 14:19:00|42123.1|42103.1|42123.1|42103.1|42125.6|42105.6|42123.1|42103.1|7
1724941150000|2024-08-29 14:19:10|42125.5|42105.5|42108.1|42088.1|42125.5|42105.5|42108.1|42088.1|21
1724941160000|2024-08-29 14:19:20|42110.6|42090.6|42110.6|42090.6|42113.1|42093.1|42108.1|42088.1|13
1724941170000|2024-08-29 14:19:30|42113.1|42093.1|42118|42098|42118|42098|42110.6|42090.6|15
1724941180000|2024-08-29 14:19:40|42115.6|42095.6|42118.1|42098.1|42118.1|42098.1|42115.6|42095.6|5
1724941190000|2024-08-29 14:19:50|42115.6|42095.6|42120.6|42100.6|42120.6|42100.6|42115.6|42095.6|2
1724941200000|2024-08-29 14:20:00|42118.1|42098.1|42115.6|42095.6|42118.1|42098.1|42115.6|42095.6|23
1724941210000|2024-08-29 14:20:10|42110.6|42090.6|42100.6|42080.6|42110.6|42090.6|42100.6|42080.6|18
1724941220000|2024-08-29 14:20:20|42098.2|42078.2|42095.7|42075.7|42100.6|42080.6|42093.1|42073.1|16
1724941230000|2024-08-29 14:20:30|42098.1|42078.1|42095.6|42075.6|42098.2|42078.2|42095.6|42075.6|7
1724941240000|2024-08-29 14:20:40|42093.2|42073.2|42088.1|42068.1|42095.6|42075.6|42088.1|42068.1|18
1724941250000|2024-08-29 14:20:50|42085.7|42065.7|42093.2|42073.2|42093.2|42073.2|42083.1|42063.1|8
1724941260000|2024-08-29 14:21:00|42093.1|42073.1|42093.1|42073.1|42093.2|42073.2|42090.6|42070.6|10
1724941270000|2024-08-29 14:21:10|42095.6|42075.6|42095.6|42075.6|42098.1|42078.1|42095.6|42075.6|13
1724941280000|2024-08-29 14:21:20|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|4
1724941290000|2024-08-29 14:21:30|42095.6|42075.6|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|4
1724941300000|2024-08-29 14:21:40|42095.6|42075.6|42100.6|42080.6|42100.6|42080.6|42095.6|42075.6|2
1724941310000|2024-08-29 14:21:50|42103.2|42083.2|42115.6|42095.6|42115.6|42095.6|42103.2|42083.2|11
1724941320000|2024-08-29 14:22:00|42118.1|42098.1|42115.6|42095.6|42118.1|42098.1|42115.6|42095.6|17
1724941330000|2024-08-29 14:22:10|42113.1|42093.1|42118.1|42098.1|42118.1|42098.1|42113.1|42093.1|4
1724941340000|2024-08-29 14:22:20|42115.7|42095.7|42120.6|42100.6|42120.6|42100.6|42115.6|42095.6|4
1724941350000|2024-08-29 14:22:30|42118.2|42098.2|42120.6|42100.6|42120.6|42100.6|42115.6|42095.6|0
1724941360000|2024-08-29 14:22:40|42118.1|42098.1|42118.1|42098.1|42120.6|42100.6|42115.6|42095.6|3
1724941370000|2024-08-29 14:22:50|42115.7|42095.7|42115.6|42095.6|42115.7|42095.7|42113.1|42093.1|4
1724941380000|2024-08-29 14:23:00|42113.1|42093.1|42123.1|42103.1|42123.1|42103.1|42110.6|42090.6|9
1724941390000|2024-08-29 14:23:10|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|3
1724941400000|2024-08-29 14:23:20|42128.1|42108.1|42138.1|42118.1|42138.1|42118.1|42128.1|42108.1|29
1724941410000|2024-08-29 14:23:30|42135.7|42115.7|42138.1|42118.1|42140.6|42120.6|42135.6|42115.6|3
1724941420000|2024-08-29 14:23:40|42135.7|42115.7|42140.6|42120.6|42140.6|42120.6|42135.6|42115.6|11
1724941430000|2024-08-29 14:23:50|42145.5|42125.5|42135.6|42115.6|42145.5|42125.5|42135.6|42115.6|38
1724941440000|2024-08-29 14:24:00|42133.1|42113.1|42135.6|42115.6|42135.6|42115.6|42133.1|42113.1|7
1724941450000|2024-08-29 14:24:10|42138.1|42118.1|42143.1|42123.1|42143.1|42123.1|42138.1|42118.1|45
1724941460000|2024-08-29 14:24:20|42148.1|42128.1|42145.6|42125.6|42148.1|42128.1|42145.6|42125.6|9
1724941470000|2024-08-29 14:24:30|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|42143.1|42123.1|0
1724941480000|2024-08-29 14:24:40|42143.2|42123.2|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|7
1724941490000|2024-08-29 14:24:50|42135.8|42115.8|42140.6|42120.6|42140.6|42120.6|42135.6|42115.6|7
1724941500000|2024-08-29 14:25:00|42143.1|42123.1|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|12
1724941510000|2024-08-29 14:25:10|42143.1|42123.1|42143.1|42123.1|42150.6|42130.6|42143.1|42123.1|15
1724941520000|2024-08-29 14:25:20|42145.6|42125.6|42148.1|42128.1|42148.1|42128.1|42145.6|42125.6|3
1724941530000|2024-08-29 14:25:30|42145.7|42125.7|42143.1|42123.1|42145.7|42125.7|42140.6|42120.6|5
1724941540000|2024-08-29 14:25:40|42140.6|42120.6|42140.6|42120.6|42140.6|42120.6|42138.1|42118.1|0
1724941550000|2024-08-29 14:25:50|42138.1|42118.1|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|9
1724941560000|2024-08-29 14:26:00|42138.1|42118.1|42148.1|42128.1|42148.1|42128.1|42138.1|42118.1|6
1724941570000|2024-08-29 14:26:10|||||||||1
1724941580000|2024-08-29 14:26:20|42145.7|42125.7|42148.1|42128.1|42150.6|42130.6|42145.7|42125.7|5
1724941590000|2024-08-29 14:26:30|42150.6|42130.6|42163.1|42143.1|42163.1|42143.1|42150.6|42130.6|9
1724941600000|2024-08-29 14:26:40|42165.6|42145.6|42173.1|42153.1|42173.1|42153.1|42165.6|42145.6|9
1724941610000|2024-08-29 14:26:50|42170.7|42150.7|42168.1|42148.1|42175.6|42155.6|42165.6|42145.6|9
1724941620000|2024-08-29 14:27:00|42165.7|42145.7|42155.6|42135.6|42165.7|42145.7|42155.6|42135.6|11
1724941630000|2024-08-29 14:27:10|42150.7|42130.7|42155.6|42135.6|42155.6|42135.6|42150.7|42130.7|3
1724941640000|2024-08-29 14:27:20|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|2
1724941650000|2024-08-29 14:27:30|||||||||5
1724941660000|2024-08-29 14:27:40|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|3
1724941670000|2024-08-29 14:27:50|42148.1|42128.1|42143.1|42123.1|42148.1|42128.1|42143.1|42123.1|12
1724941680000|2024-08-29 14:28:00|42140.6|42120.6|42130.6|42110.6|42140.6|42120.6|42130.6|42110.6|22
1724941690000|2024-08-29 14:28:10|42135.6|42115.6|42135.7|42115.7|42138.1|42118.1|42133.2|42113.2|10
1724941700000|2024-08-29 14:28:20|42133.2|42113.2|42148.2|42128.2|42148.2|42128.2|42133.2|42113.2|55
1724941710000|2024-08-29 14:28:30|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|42150.7|42130.7|1
1724941720000|2024-08-29 14:28:40|42153.2|42133.2|42150.7|42130.7|42153.2|42133.2|42150.7|42130.7|9
1724941730000|2024-08-29 14:28:50|42148.2|42128.2|42148.2|42128.2|42150.7|42130.7|42145.7|42125.7|5
1724941740000|2024-08-29 14:29:00|42145.7|42125.7|42130.7|42110.7|42145.7|42125.7|42130.7|42110.7|13
1724941750000|2024-08-29 14:29:10|42130.6|42110.6|42110.7|42090.7|42130.6|42110.6|42110.7|42090.7|14
1724941760000|2024-08-29 14:29:20|42108.2|42088.2|42110.7|42090.7|42110.7|42090.7|42105.8|42085.8|4
1724941770000|2024-08-29 14:29:30|42108.2|42088.2|42105.7|42085.7|42110.7|42090.7|42105.7|42085.7|10
1724941780000|2024-08-29 14:29:40|42103.2|42083.2|42098.2|42078.2|42103.2|42083.2|42095.7|42075.7|3
1724941790000|2024-08-29 14:29:50|42100.6|42080.6|42098.2|42078.2|42100.6|42080.6|42095.7|42075.7|1
1724941800000|2024-08-29 14:30:00|42100.7|42080.7|42100.7|42080.7|42103.2|42083.2|42098.2|42078.2|24
1724941810000|2024-08-29 14:30:10|42103.2|42083.2|42085.7|42065.7|42105.7|42085.7|42085.7|42065.7|21
1724941820000|2024-08-29 14:30:20|42083.2|42063.2|42070.7|42050.7|42083.2|42063.2|42070.7|42050.7|29
1724941830000|2024-08-29 14:30:30|42073.1|42053.1|42088.2|42068.2|42088.2|42068.2|42073.1|42053.1|18
1724941840000|2024-08-29 14:30:40|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|42088.2|42068.2|8
1724941850000|2024-08-29 14:30:50|42088.2|42068.2|42093.2|42073.2|42093.2|42073.2|42088.2|42068.2|9
1724941860000|2024-08-29 14:31:00|42095.7|42075.7|42100.7|42080.7|42100.7|42080.7|42095.7|42075.7|8
1724941870000|2024-08-29 14:31:10|42105.7|42085.7|42113.2|42093.2|42113.2|42093.2|42105.7|42085.7|13
1724941880000|2024-08-29 14:31:20|42115.6|42095.6|42113.2|42093.2|42115.7|42095.7|42113.2|42093.2|1
1724941890000|2024-08-29 14:31:30|42110.7|42090.7|42113.2|42093.2|42113.2|42093.2|42110.7|42090.7|6
1724941900000|2024-08-29 14:31:40|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|3
1724941910000|2024-08-29 14:31:50|42113.2|42093.2|42115.7|42095.7|42115.7|42095.7|42113.2|42093.2|5
1724941920000|2024-08-29 14:32:00|42113.2|42093.2|42110.7|42090.7|42113.2|42093.2|42110.7|42090.7|5
1724941930000|2024-08-29 14:32:10|42108.2|42088.2|42098.2|42078.2|42108.2|42088.2|42095.7|42075.7|2
1724941940000|2024-08-29 14:32:20|42095.7|42075.7|42085.7|42065.7|42098.2|42078.2|42085.7|42065.7|12
1724941950000|2024-08-29 14:32:30|42088.1|42068.1|42090.7|42070.7|42090.7|42070.7|42085.7|42065.7|28
1724941960000|2024-08-29 14:32:40|42093.2|42073.2|42098.2|42078.2|42100.7|42080.7|42093.2|42073.2|6
1724941970000|2024-08-29 14:32:50|42100.6|42080.6|42100.6|42080.6|42100.7|42080.7|42095.7|42075.7|5
1724941980000|2024-08-29 14:33:00|42100.7|42080.7|42085.7|42065.7|42100.7|42080.7|42085.7|42065.7|8
1724941990000|2024-08-29 14:33:10|42088.2|42068.2|42098.2|42078.2|42098.2|42078.2|42088.2|42068.2|5
1724942000000|2024-08-29 14:33:20|42095.7|42075.7|42085.7|42065.7|42098.2|42078.2|42085.7|42065.7|3
1724942010000|2024-08-29 14:33:30|42083.2|42063.2|42080.7|42060.7|42083.2|42063.2|42080.7|42060.7|9
1724942020000|2024-08-29 14:33:40|42083.2|42063.2|42080.6|42060.6|42083.2|42063.2|42078.2|42058.2|1
1724942030000|2024-08-29 14:33:50|42080.7|42060.7|42078.2|42058.2|42080.7|42060.7|42078.2|42058.2|11
1724942040000|2024-08-29 14:34:00|42075.7|42055.7|42080.7|42060.7|42080.7|42060.7|42075.7|42055.7|28
1724942050000|2024-08-29 14:34:10|42083.2|42063.2|42080.7|42060.7|42085.7|42065.7|42080.7|42060.7|66
1724942060000|2024-08-29 14:34:20|42083.2|42063.2|42083.2|42063.2|42085.6|42065.6|42080.7|42060.7|2
1724942070000|2024-08-29 14:34:30|42080.7|42060.7|42080.5|42060.5|42085.6|42065.6|42078.2|42058.2|5
1724942080000|2024-08-29 14:34:40|42083|42063|42088|42068|42088|42068|42078.1|42058.1|30
1724942090000|2024-08-29 14:34:50|42085.5|42065.5|42080.5|42060.5|42085.5|42065.5|42080.5|42060.5|18
1724942100000|2024-08-29 14:35:00|42083|42063|42088|42068|42088|42068|42080.5|42060.5|23
1724942110000|2024-08-29 14:35:10|42090.5|42070.5|42085.5|42065.5|42090.5|42070.5|42083.1|42063.1|9
1724942120000|2024-08-29 14:35:20|42083|42063|42085.5|42065.5|42090.5|42070.5|42080.6|42060.6|19
1724942130000|2024-08-29 14:35:30|42083|42063|42085.5|42065.5|42085.5|42065.5|42083|42063|5
1724942140000|2024-08-29 14:35:40|42085.6|42065.6|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|13
1724942150000|2024-08-29 14:35:50|42093|42073|42088|42068|42093|42073|42085.5|42065.5|8
1724942160000|2024-08-29 14:36:00|42085.5|42065.5|42088|42068|42088|42068|42085.5|42065.5|7
1724942170000|2024-08-29 14:36:10|42088.1|42068.1|42085.5|42065.5|42090.5|42070.5|42083|42063|6
1724942180000|2024-08-29 14:36:20|42083.1|42063.1|42083|42063|42083.1|42063.1|42083|42063|2
1724942190000|2024-08-29 14:36:30|42083.1|42063.1|42085.5|42065.5|42085.5|42065.5|42080.5|42060.5|3
1724942200000|2024-08-29 14:36:40|42083|42063|42093|42073|42095.5|42075.5|42083|42063|8
1724942210000|2024-08-29 14:36:50|42090.5|42070.5|42090.4|42070.4|42090.5|42070.5|42090.4|42070.4|5
1724942220000|2024-08-29 14:37:00|42090.5|42070.5|42085.5|42065.5|42090.5|42070.5|42083|42063|1
1724942230000|2024-08-29 14:37:10|42088|42068|42098|42078|42098|42078|42088|42068|23
1724942240000|2024-08-29 14:37:20|42100.5|42080.5|42100.5|42080.5|42103|42083|42100.5|42080.5|10
1724942250000|2024-08-29 14:37:30|42105.5|42085.5|42108|42088|42108|42088|42105.5|42085.5|7
1724942260000|2024-08-29 14:37:40|42105.5|42085.5|42103|42083|42108|42088|42100.5|42080.5|6
1724942270000|2024-08-29 14:37:50|42100.5|42080.5|42095.5|42075.5|42100.5|42080.5|42095.5|42075.5|2
1724942280000|2024-08-29 14:38:00|42098|42078|42100.5|42080.5|42100.5|42080.5|42095.5|42075.5|21
1724942290000|2024-08-29 14:38:10|42103|42083|42100.5|42080.5|42105.5|42085.5|42100.5|42080.5|6
1724942300000|2024-08-29 14:38:20|42098|42078|42095.5|42075.5|42100.5|42080.5|42093|42073|15
1724942310000|2024-08-29 14:38:30|42098|42078|42095.5|42075.5|42098|42078|42095.5|42075.5|27
1724942320000|2024-08-29 14:38:40|42098|42078|42098|42078|42098|42078|42098|42078|4
1724942330000|2024-08-29 14:38:50|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42098|42078|4
1724942340000|2024-08-29 14:39:00|42103|42083|42110.5|42090.5|42110.5|42090.5|42103|42083|3
1724942350000|2024-08-29 14:39:10|42113|42093|42115.5|42095.5|42115.5|42095.5|42110.5|42090.5|4
1724942360000|2024-08-29 14:39:20|42118|42098|42125.4|42105.4|42125.4|42105.4|42118|42098|2
1724942370000|2024-08-29 14:39:30|42125.5|42105.5|42123|42103|42130.4|42110.4|42123|42103|8
1724942380000|2024-08-29 14:39:40|42120.5|42100.5|42128|42108|42128|42108|42120.5|42100.5|32
1724942390000|2024-08-29 14:39:50|42128.1|42108.1|42145.5|42125.5|42145.5|42125.5|42128.1|42108.1|30
1724942400000|2024-08-29 14:40:00|42143.1|42123.1|42130.5|42110.5|42143.1|42123.1|42128|42108|51
1724942410000|2024-08-29 14:40:10|||||||||1
1724942420000|2024-08-29 14:40:20|42133|42113|42130.5|42110.5|42133.1|42113.1|42130.5|42110.5|12
1724942430000|2024-08-29 14:40:30|42128|42108|42118|42098|42128|42108|42118|42098|8
1724942440000|2024-08-29 14:40:40|42115.5|42095.5|42115.5|42095.5|42118.1|42098.1|42115.5|42095.5|4
1724942450000|2024-08-29 14:40:50|42113.1|42093.1|42120.5|42100.5|42120.5|42100.5|42113|42093|11
1724942460000|2024-08-29 14:41:00|42122.9|42102.9|42095.6|42075.6|42122.9|42102.9|42095.6|42075.6|14
1724942470000|2024-08-29 14:41:10|42093.1|42073.1|42093.1|42073.1|42095.6|42075.6|42090.6|42070.6|2
1724942480000|2024-08-29 14:41:20|42095.6|42075.6|42090.6|42070.6|42095.6|42075.6|42090.4|42070.4|5
1724942490000|2024-08-29 14:41:30|42093.1|42073.1|42100.6|42080.6|42100.6|42080.6|42093.1|42073.1|2
1724942500000|2024-08-29 14:41:40|42103.1|42083.1|42113.1|42093.1|42113.1|42093.1|42103.1|42083.1|5
1724942510000|2024-08-29 14:41:50|42115.6|42095.6|42118|42098|42118|42098|42115.6|42095.6|4
1724942520000|2024-08-29 14:42:00|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|0
1724942530000|2024-08-29 14:42:10|42118|42098|42110.6|42090.6|42118|42098|42110.6|42090.6|11
1724942540000|2024-08-29 14:42:20|42113|42093|42113.1|42093.1|42115.6|42095.6|42113|42093|1
1724942550000|2024-08-29 14:42:30|42110.6|42090.6|42113.1|42093.1|42113.1|42093.1|42110.6|42090.6|0
1724942560000|2024-08-29 14:42:40|42115.6|42095.6|42118.1|42098.1|42118.1|42098.1|42115.6|42095.6|0
1724942570000|2024-08-29 14:42:50|42118|42098|42115.6|42095.6|42118|42098|42113.1|42093.1|6
1724942580000|2024-08-29 14:43:00|42118|42098|42113.1|42093.1|42118.1|42098.1|42113.1|42093.1|4
1724942590000|2024-08-29 14:43:10|42115.6|42095.6|42110.6|42090.6|42115.6|42095.6|42110.6|42090.6|1
1724942600000|2024-08-29 14:43:20|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|3
1724942610000|2024-08-29 14:43:30|42118|42098|42120.6|42100.6|42120.6|42100.6|42115.6|42095.6|14
1724942620000|2024-08-29 14:43:40|42123.1|42103.1|42130.5|42110.5|42130.5|42110.5|42123.1|42103.1|2
1724942630000|2024-08-29 14:43:50|42132.9|42112.9|42135.5|42115.5|42135.5|42115.5|42132.9|42112.9|12
1724942640000|2024-08-29 14:44:00|42135.6|42115.6|42140.6|42120.6|42140.6|42120.6|42135.6|42115.6|14
1724942650000|2024-08-29 14:44:10|42143|42123|42140.6|42120.6|42145.6|42125.6|42140.6|42120.6|15
1724942660000|2024-08-29 14:44:20|42143|42123|42143.1|42123.1|42145.6|42125.6|42140.6|42120.6|9
1724942670000|2024-08-29 14:44:30|42143|42123|42143|42123|42143|42123|42143|42123|14
1724942680000|2024-08-29 14:44:40|42143.1|42123.1|42140.6|42120.6|42143.1|42123.1|42140.6|42120.6|15
1724942690000|2024-08-29 14:44:50|42138.1|42118.1|42143.1|42123.1|42143.1|42123.1|42138.1|42118.1|3
1724942700000|2024-08-29 14:45:00|42140.7|42120.7|42138.1|42118.1|42140.7|42120.7|42133.1|42113.1|29
1724942710000|2024-08-29 14:45:10|42133.3|42113.3|42138|42118|42138.1|42118.1|42133.1|42113.1|0
1724942720000|2024-08-29 14:45:20|42138.1|42118.1|42143.1|42123.1|42145.6|42125.6|42138.1|42118.1|6
1724942730000|2024-08-29 14:45:30|42145.6|42125.6|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|2
1724942740000|2024-08-29 14:45:40|42145.6|42125.6|42145.6|42125.6|42148.1|42128.1|42145.6|42125.6|5
1724942750000|2024-08-29 14:45:50|42145.5|42125.5|42145.6|42125.6|42145.6|42125.6|42143|42123|1
1724942760000|2024-08-29 14:46:00|42143.1|42123.1|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|6
1724942770000|2024-08-29 14:46:10|42143.1|42123.1|42138.1|42118.1|42145.6|42125.6|42138.1|42118.1|25
1724942780000|2024-08-29 14:46:20|42140.6|42120.6|42148.1|42128.1|42148.1|42128.1|42140.6|42120.6|6
1724942790000|2024-08-29 14:46:30|42150.6|42130.6|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|8
1724942800000|2024-08-29 14:46:40|42153|42133|42160.5|42140.5|42160.5|42140.5|42153|42133|8
1724942810000|2024-08-29 14:46:50|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|4
1724942820000|2024-08-29 14:47:00|42160.6|42140.6|42160.6|42140.6|42163|42143|42155.6|42135.6|8
1724942830000|2024-08-29 14:47:10|42158.1|42138.1|42170.5|42150.5|42170.5|42150.5|42158.1|42138.1|49
1724942840000|2024-08-29 14:47:20|42170.6|42150.6|42175.6|42155.6|42178.1|42158.1|42170.6|42150.6|18
1724942850000|2024-08-29 14:47:30|42173.1|42153.1|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|2
1724942860000|2024-08-29 14:47:40|42178|42158|42180.6|42160.6|42180.6|42160.6|42175.6|42155.6|35
1724942870000|2024-08-29 14:47:50|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|42185.6|42165.6|32
1724942880000|2024-08-29 14:48:00|42188|42168|42190.6|42170.6|42190.6|42170.6|42188|42168|4
1724942890000|2024-08-29 14:48:10|42193.1|42173.1|42198.1|42178.1|42198.1|42178.1|42193.1|42173.1|18
1724942900000|2024-08-29 14:48:20|42200.6|42180.6|42210.6|42190.6|42210.6|42190.6|42200.6|42180.6|23
1724942910000|2024-08-29 14:48:30|42213|42193|42218.1|42198.1|42218.1|42198.1|42210.6|42190.6|29
1724942920000|2024-08-29 14:48:40|42220.6|42200.6|42218.1|42198.1|42220.6|42200.6|42215.6|42195.6|31
1724942930000|2024-08-29 14:48:50|42215.6|42195.6|42210.6|42190.6|42215.6|42195.6|42210.6|42190.6|26
1724942940000|2024-08-29 14:49:00|42205.7|42185.7|42200.6|42180.6|42208.1|42188.1|42200.6|42180.6|30
1724942950000|2024-08-29 14:49:10|42200.5|42180.5|42200.5|42180.5|42200.6|42180.6|42200.5|42180.5|21
1724942960000|2024-08-29 14:49:20|42200.6|42180.6|42195.5|42175.5|42200.6|42180.6|42195.5|42175.5|23
1724942970000|2024-08-29 14:49:30|42198|42178|42200.4|42180.4|42200.5|42180.5|42198|42178|10
1724942980000|2024-08-29 14:49:40|42198|42178|42200.4|42180.4|42205.4|42185.4|42198|42178|19
1724942990000|2024-08-29 14:49:50|42197.9|42177.9|42198|42178|42198|42178|42195.5|42175.5|8
1724943000000|2024-08-29 14:50:00|42200.4|42180.4|42192.9|42172.9|42200.4|42180.4|42192.9|42172.9|11
1724943010000|2024-08-29 14:50:10|42190.5|42170.5|42185.5|42165.5|42190.5|42170.5|42185.5|42165.5|0
1724943020000|2024-08-29 14:50:20|42183|42163|42183|42163|42183|42163|42180.5|42160.5|7
1724943030000|2024-08-29 14:50:30|42185.5|42165.5|42187.9|42167.9|42187.9|42167.9|42183|42163|1
1724943040000|2024-08-29 14:50:40|42190.4|42170.4|42197.9|42177.9|42197.9|42177.9|42190.4|42170.4|8
1724943050000|2024-08-29 14:50:50|42195.5|42175.5|42200.4|42180.4|42202.9|42182.9|42195.4|42175.4|7
1724943060000|2024-08-29 14:51:00|42202.9|42182.9|42207.9|42187.9|42207.9|42187.9|42202.9|42182.9|4
1724943070000|2024-08-29 14:51:10|42205.5|42185.5|42207.9|42187.9|42207.9|42187.9|42205.5|42185.5|7
1724943080000|2024-08-29 14:51:20|42205.5|42185.5|42202.9|42182.9|42205.5|42185.5|42202.9|42182.9|3
1724943090000|2024-08-29 14:51:30|42200.4|42180.4|42198|42178|42205.4|42185.4|42198|42178|0
1724943100000|2024-08-29 14:51:40|42200.4|42180.4|42197.9|42177.9|42200.4|42180.4|42195.4|42175.4|2
1724943110000|2024-08-29 14:51:50|42198|42178|42200.4|42180.4|42200.4|42180.4|42195.4|42175.4|2
1724943120000|2024-08-29 14:52:00|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|8
1724943130000|2024-08-29 14:52:10|42205.4|42185.4|42200.4|42180.4|42205.4|42185.4|42200.4|42180.4|6
1724943140000|2024-08-29 14:52:20|42198|42178|42197.9|42177.9|42200.4|42180.4|42195.4|42175.4|11
1724943150000|2024-08-29 14:52:30|42198|42178|42197.9|42177.9|42200.4|42180.4|42197.9|42177.9|0
1724943160000|2024-08-29 14:52:40|42198|42178|42187.9|42167.9|42200.4|42180.4|42187.9|42167.9|37
1724943170000|2024-08-29 14:52:50|42188|42168|42183.1|42163.1|42190.4|42170.4|42183.1|42163.1|16
1724943180000|2024-08-29 14:53:00|42185.5|42165.5|42188.1|42168.1|42193.1|42173.1|42183.2|42163.2|17
1724943190000|2024-08-29 14:53:10|42188.2|42168.2|42193.1|42173.1|42193.1|42173.1|42188.2|42168.2|3
1724943200000|2024-08-29 14:53:20|42200.5|42180.5|42202.9|42182.9|42202.9|42182.9|42200.5|42180.5|18
1724943210000|2024-08-29 14:53:30|42205.4|42185.4|42208.2|42188.2|42208.2|42188.2|42203.1|42183.1|39
1724943220000|2024-08-29 14:53:40|42208.1|42188.1|42208.1|42188.1|42210.5|42190.5|42208.1|42188.1|9
1724943230000|2024-08-29 14:53:50|42208|42188|42208.1|42188.1|42210.6|42190.6|42208|42188|0
1724943240000|2024-08-29 14:54:00|42210.6|42190.6|42208.1|42188.1|42213|42193|42208.1|42188.1|1
1724943260000|2024-08-29 14:54:20|42205.7|42185.7|42203.1|42183.1|42205.7|42185.7|42203.1|42183.1|4
1724943270000|2024-08-29 14:54:30|42203.2|42183.2|42208.1|42188.1|42210.6|42190.6|42203.2|42183.2|17
1724943280000|2024-08-29 14:54:40|42210.5|42190.5|42210.7|42190.7|42210.7|42190.7|42208.1|42188.1|17
1724943290000|2024-08-29 14:54:50|42208.2|42188.2|42198.2|42178.2|42208.2|42188.2|42198.2|42178.2|2
1724943300000|2024-08-29 14:55:00|42200.7|42180.7|42193.2|42173.2|42200.7|42180.7|42193.2|42173.2|5
1724943310000|2024-08-29 14:55:10|42195.6|42175.6|42185.6|42165.6|42198.1|42178.1|42185.6|42165.6|11
1724943320000|2024-08-29 14:55:20|42188.1|42168.1|42185.6|42165.6|42188.1|42168.1|42185.6|42165.6|6
1724943330000|2024-08-29 14:55:30|42183.2|42163.2|42195.6|42175.6|42195.6|42175.6|42183.2|42163.2|10
1724943340000|2024-08-29 14:55:40|42198|42178|42193|42173|42200.6|42180.6|42193|42173|23
1724943350000|2024-08-29 14:55:50|42190.6|42170.6|42193|42173|42195.5|42175.5|42190.6|42170.6|12
1724943360000|2024-08-29 14:56:00|42195.5|42175.5|42190.6|42170.6|42195.5|42175.5|42188.1|42168.1|5
1724943370000|2024-08-29 14:56:10|42190.5|42170.5|42190.6|42170.6|42193|42173|42190.5|42170.5|8
1724943380000|2024-08-29 14:56:20|42193|42173|42205.5|42185.5|42205.5|42185.5|42193|42173|44
1724943390000|2024-08-29 14:56:30|42208|42188|42213|42193|42213|42193|42208|42188|11
1724943400000|2024-08-29 14:56:40|42215.5|42195.5|42213|42193|42215.5|42195.5|42210.5|42190.5|4
1724943410000|2024-08-29 14:56:50|42215.4|42195.4|42230.6|42210.6|42230.6|42210.6|42215.4|42195.4|16
1724943420000|2024-08-29 14:57:00|42230.5|42210.5|42208.1|42188.1|42230.5|42210.5|42208.1|42188.1|35
1724943430000|2024-08-29 14:57:10|42210.6|42190.6|42215.5|42195.5|42215.5|42195.5|42208.1|42188.1|7
1724943440000|2024-08-29 14:57:20|42213.1|42193.1|42218|42198|42218|42198|42213.1|42193.1|27
1724943450000|2024-08-29 14:57:30|42218.1|42198.1|42223|42203|42225.6|42205.6|42218.1|42198.1|31
1724943460000|2024-08-29 14:57:40|42223.1|42203.1|42220.6|42200.6|42223.1|42203.1|42220.6|42200.6|2
1724943470000|2024-08-29 14:57:50|42220.5|42200.5|42218.1|42198.1|42220.5|42200.5|42215.5|42195.5|9
1724943480000|2024-08-29 14:58:00|42220.5|42200.5|42220.5|42200.5|42220.5|42200.5|42213.1|42193.1|44
1724943490000|2024-08-29 14:58:10|42223|42203|42225.6|42205.6|42225.6|42205.6|42223|42203|1
1724943500000|2024-08-29 14:58:20|42228|42208|42233.1|42213.1|42233.1|42213.1|42228|42208|9
1724943510000|2024-08-29 14:58:30|42233|42213|42238|42218|42238.1|42218.1|42233|42213|4
1724943520000|2024-08-29 14:58:40|42238.1|42218.1|42230.6|42210.6|42238.1|42218.1|42230.6|42210.6|6
1724943530000|2024-08-29 14:58:50|42233|42213|42235.6|42215.6|42238|42218|42233|42213|28
1724943540000|2024-08-29 14:59:00|42238|42218|42230.6|42210.6|42238|42218|42228.2|42208.2|4
1724943550000|2024-08-29 14:59:10|42228.2|42208.2|42228.1|42208.1|42228.2|42208.2|42223.2|42203.2|3
1724943560000|2024-08-29 14:59:20|42228|42208|42220.6|42200.6|42228|42208|42220.6|42200.6|10
1724943570000|2024-08-29 14:59:30|42220.5|42200.5|42220.6|42200.6|42220.6|42200.6|42215.8|42195.8|2
1724943580000|2024-08-29 14:59:40|42218.2|42198.2|42218.1|42198.1|42220.6|42200.6|42218|42198|5
1724943590000|2024-08-29 14:59:50|42215.6|42195.6|42218|42198|42218.1|42198.1|42213.1|42193.1|27
1724943600000|2024-08-29 15:00:00|42218.1|42198.1|42225.6|42205.6|42225.6|42205.6|42218.1|42198.1|10
1724943610000|2024-08-29 15:00:10|42228|42208|42228.1|42208.1|42230.6|42210.6|42225.6|42205.6|7
1724943620000|2024-08-29 15:00:20|42230.6|42210.6|42235.5|42215.5|42235.5|42215.5|42230.6|42210.6|4
1724943630000|2024-08-29 15:00:30|42233|42213|42230.5|42210.5|42235.5|42215.5|42230.5|42210.5|12
1724943640000|2024-08-29 15:00:40|42228|42208|42223|42203|42228|42208|42220.6|42200.6|3
1724943650000|2024-08-29 15:00:50|42225.6|42205.6|42228.1|42208.1|42228.1|42208.1|42225.6|42205.6|3
1724943660000|2024-08-29 15:01:00|42225.6|42205.6|42228.1|42208.1|42228.1|42208.1|42225.6|42205.6|1
1724943670000|2024-08-29 15:01:10|42228|42208|42225.6|42205.6|42230.6|42210.6|42225.6|42205.6|2
1724943680000|2024-08-29 15:01:20|42223.1|42203.1|42218.1|42198.1|42223.1|42203.1|42218.1|42198.1|4
1724943690000|2024-08-29 15:01:30|42215.7|42195.7|42205.6|42185.6|42215.7|42195.7|42205.6|42185.6|8
1724943700000|2024-08-29 15:01:40|42203.1|42183.1|42193.1|42173.1|42203.1|42183.1|42193.1|42173.1|9
1724943710000|2024-08-29 15:01:50|42190.6|42170.6|42193.1|42173.1|42193.1|42173.1|42190.6|42170.6|9
1724943720000|2024-08-29 15:02:00|42193|42173|42188.1|42168.1|42195.6|42175.6|42188.1|42168.1|2
1724943730000|2024-08-29 15:02:10|42190.6|42170.6|42193.1|42173.1|42193.1|42173.1|42190.6|42170.6|5
1724943740000|2024-08-29 15:02:20|42195.6|42175.6|42193.1|42173.1|42195.6|42175.6|42193.1|42173.1|8
1724943750000|2024-08-29 15:02:30|42190.6|42170.6|42193.1|42173.1|42195.6|42175.6|42190.6|42170.6|2
1724943760000|2024-08-29 15:02:40|42195.6|42175.6|42190.6|42170.6|42195.6|42175.6|42190.6|42170.6|1
1724943770000|2024-08-29 15:02:50|42193.1|42173.1|42190.6|42170.6|42193.1|42173.1|42190.6|42170.6|6
1724943780000|2024-08-29 15:03:00|42190.7|42170.7|42198.1|42178.1|42198.2|42178.2|42190.7|42170.7|16
1724943790000|2024-08-29 15:03:10|42198.2|42178.2|42208.1|42188.1|42208.1|42188.1|42198.2|42178.2|19
1724943800000|2024-08-29 15:03:20|42205.6|42185.6|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|14
1724943810000|2024-08-29 15:03:30|42203.1|42183.1|42203.1|42183.1|42205.6|42185.6|42203.1|42183.1|8
1724943820000|2024-08-29 15:03:40|42200.7|42180.7|42200.6|42180.6|42205.6|42185.6|42200.6|42180.6|1
1724943830000|2024-08-29 15:03:50|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42200.6|42180.6|3
1724943840000|2024-08-29 15:04:00|42200.4|42180.4|42185.6|42165.6|42200.4|42180.4|42185.6|42165.6|26
1724943850000|2024-08-29 15:04:10|42183.2|42163.2|42180.6|42160.6|42183.2|42163.2|42178.1|42158.1|10
1724943860000|2024-08-29 15:04:20|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|42178.1|42158.1|1
1724943870000|2024-08-29 15:04:30|42175.6|42155.6|42165.6|42145.6|42175.6|42155.6|42165.6|42145.6|18
1724943880000|2024-08-29 15:04:40|||||||||2
1724943890000|2024-08-29 15:04:50|42163.1|42143.1|42168.1|42148.1|42168.1|42148.1|42163.1|42143.1|35
1724943900000|2024-08-29 15:05:00|42165.6|42145.6|42183.1|42163.1|42183.1|42163.1|42165.6|42145.6|9
1724943910000|2024-08-29 15:05:10|42180.6|42160.6|42188.1|42168.1|42188.1|42168.1|42180.6|42160.6|2
1724943920000|2024-08-29 15:05:20|42185.7|42165.7|42190.6|42170.6|42190.6|42170.6|42185.6|42165.6|3
1724943930000|2024-08-29 15:05:30|42188.1|42168.1|42190.6|42170.6|42190.6|42170.6|42188.1|42168.1|12
1724943940000|2024-08-29 15:05:40|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42190.6|42170.6|1
1724943950000|2024-08-29 15:05:50|42190.7|42170.7|42190.6|42170.6|42195.6|42175.6|42190.6|42170.6|15
1724943960000|2024-08-29 15:06:00|42188.1|42168.1|42190.6|42170.6|42190.6|42170.6|42188.1|42168.1|6
1724943970000|2024-08-29 15:06:10|42188.2|42168.2|42185.6|42165.6|42188.2|42168.2|42185.6|42165.6|4
1724943980000|2024-08-29 15:06:20|42183.2|42163.2|42180.6|42160.6|42183.2|42163.2|42180.6|42160.6|5
1724943990000|2024-08-29 15:06:30|42178.1|42158.1|42173.2|42153.2|42178.1|42158.1|42173.1|42153.1|16
1724944000000|2024-08-29 15:06:40|42173.1|42153.1|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|20
1724944010000|2024-08-29 15:06:50|42173.2|42153.2|42175.6|42155.6|42175.6|42155.6|42173.2|42153.2|8
1724944020000|2024-08-29 15:07:00|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|42173.2|42153.2|0
1724944030000|2024-08-29 15:07:10|42175.6|42155.6|42175.6|42155.6|42180.6|42160.6|42175.6|42155.6|12
1724944040000|2024-08-29 15:07:20|42173.1|42153.1|42178.1|42158.1|42178.1|42158.1|42173.1|42153.1|9
1724944050000|2024-08-29 15:07:30|42175.7|42155.7|42175.6|42155.6|42178.1|42158.1|42175.6|42155.6|0
1724944060000|2024-08-29 15:07:40|42178.1|42158.1|42170.8|42150.8|42178.1|42158.1|42170.8|42150.8|3
1724944070000|2024-08-29 15:07:50|42170.7|42150.7|42165.6|42145.6|42170.7|42150.7|42165.6|42145.6|3
1724944080000|2024-08-29 15:08:00|42168.1|42148.1|42180.6|42160.6|42180.6|42160.6|42168.1|42148.1|14
1724944090000|2024-08-29 15:08:10|42183.1|42163.1|42190.5|42170.5|42190.5|42170.5|42183.1|42163.1|2
1724944100000|2024-08-29 15:08:20|42192.9|42172.9|42198.1|42178.1|42200.6|42180.6|42192.9|42172.9|11
1724944110000|2024-08-29 15:08:30|42195.7|42175.7|42190.6|42170.6|42195.7|42175.7|42190.6|42170.6|5
1724944120000|2024-08-29 15:08:40|42188.2|42168.2|42190.6|42170.6|42190.6|42170.6|42188.1|42168.1|5
1724944130000|2024-08-29 15:08:50|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|1
1724944140000|2024-08-29 15:09:00|42195.6|42175.6|42205.6|42185.6|42208.1|42188.1|42195.6|42175.6|5
1724944150000|2024-08-29 15:09:10|42205.7|42185.7|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|7
1724944160000|2024-08-29 15:09:20|42205.7|42185.7|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|2
1724944170000|2024-08-29 15:09:30|42208.1|42188.1|42205.6|42185.6|42208.1|42188.1|42203.1|42183.1|3
1724944180000|2024-08-29 15:09:40|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42200.6|42180.6|1
1724944190000|2024-08-29 15:09:50|42205.5|42185.5|42210.6|42190.6|42210.6|42190.6|42205.5|42185.5|7
1724944200000|2024-08-29 15:10:00|42213.1|42193.1|42213.1|42193.1|42215.6|42195.6|42210.6|42190.6|10
1724944210000|2024-08-29 15:10:10|42210.6|42190.6|42208.2|42188.2|42210.6|42190.6|42205.6|42185.6|7
1724944220000|2024-08-29 15:10:20|42210.6|42190.6|42210.7|42190.7|42210.7|42190.7|42210.6|42190.6|2
1724944230000|2024-08-29 15:10:30|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|5
1724944240000|2024-08-29 15:10:40|42218|42198|42218|42198|42218|42198|42215.6|42195.6|7
1724944250000|2024-08-29 15:10:50|42220.5|42200.5|42215.6|42195.6|42220.5|42200.5|42215.6|42195.6|3
1724944260000|2024-08-29 15:11:00|42213.2|42193.2|42220.5|42200.5|42220.5|42200.5|42213.2|42193.2|16
1724944270000|2024-08-29 15:11:10|42220.6|42200.6|42220.7|42200.7|42220.7|42200.7|42220.6|42200.6|46
1724944280000|2024-08-29 15:11:20|42220.6|42200.6|42218.1|42198.1|42220.7|42200.7|42215.7|42195.7|20
1724944290000|2024-08-29 15:11:30|42218.2|42198.2|42218.1|42198.1|42220.6|42200.6|42218.1|42198.1|3
1724944300000|2024-08-29 15:11:40|42218.2|42198.2|42218.2|42198.2|42220.7|42200.7|42218.2|42198.2|11
1724944310000|2024-08-29 15:11:50|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|3
1724944320000|2024-08-29 15:12:00|42213.2|42193.2|42215.7|42195.7|42215.7|42195.7|42213.2|42193.2|8
1724944330000|2024-08-29 15:12:10|42218.1|42198.1|42218.2|42198.2|42218.2|42198.2|42218.1|42198.1|2
1724944340000|2024-08-29 15:12:20|42218.1|42198.1|42215.7|42195.7|42218.1|42198.1|42215.7|42195.7|1
1724944350000|2024-08-29 15:12:30|42218.1|42198.1|42215.7|42195.7|42218.2|42198.2|42213.2|42193.2|2
1724944360000|2024-08-29 15:12:40|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|0
1724944370000|2024-08-29 15:12:50|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|4
1724944380000|2024-08-29 15:13:00|42218.2|42198.2|42210.7|42190.7|42218.2|42198.2|42210.7|42190.7|40
1724944390000|2024-08-29 15:13:10|42210.6|42190.6|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|3
1724944400000|2024-08-29 15:13:20|42203.2|42183.2|42200.7|42180.7|42203.2|42183.2|42200.7|42180.7|8
1724944420000|2024-08-29 15:13:40|||||||||13
1724944430000|2024-08-29 15:13:50|42203.1|42183.1|42203.2|42183.2|42205.7|42185.7|42203.1|42183.1|2
1724944440000|2024-08-29 15:14:00|42205.7|42185.7|42213.2|42193.2|42213.2|42193.2|42205.7|42185.7|11
1724944450000|2024-08-29 15:14:10|42215.6|42195.6|42208.2|42188.2|42215.6|42195.6|42208.2|42188.2|6
1724944460000|2024-08-29 15:14:20|42210.7|42190.7|42210.7|42190.7|42215.6|42195.6|42210.7|42190.7|5
1724944470000|2024-08-29 15:14:30|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42205.7|42185.7|4
1724944480000|2024-08-29 15:14:40|42205.7|42185.7|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|3
1724944490000|2024-08-29 15:14:50|42208.1|42188.1|42205.7|42185.7|42208.2|42188.2|42205.7|42185.7|2
1724944500000|2024-08-29 15:15:00|42203.2|42183.2|42203.2|42183.2|42205.7|42185.7|42200.7|42180.7|12
1724944510000|2024-08-29 15:15:10|42205.7|42185.7|42198.1|42178.1|42205.7|42185.7|42198.1|42178.1|8
1724944520000|2024-08-29 15:15:20|42195.7|42175.7|42183.2|42163.2|42195.7|42175.7|42183.2|42163.2|14
1724944530000|2024-08-29 15:15:30|42180.7|42160.7|42180.7|42160.7|42180.7|42160.7|42175.7|42155.7|23
1724944540000|2024-08-29 15:15:40|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|42178.2|42158.2|12
1724944550000|2024-08-29 15:15:50|42175.7|42155.7|42178.2|42158.2|42178.2|42158.2|42175.7|42155.7|0
1724944560000|2024-08-29 15:16:00|42175.7|42155.7|42165.7|42145.7|42175.7|42155.7|42163.2|42143.2|31
1724944570000|2024-08-29 15:16:10|42168.1|42148.1|42165.7|42145.7|42168.2|42148.2|42165.7|42145.7|1
1724944580000|2024-08-29 15:16:20|42163.2|42143.2|42165.7|42145.7|42165.7|42145.7|42163.2|42143.2|3
1724944590000|2024-08-29 15:16:30|42163.2|42143.2|42160.7|42140.7|42163.2|42143.2|42160.7|42140.7|10
1724944600000|2024-08-29 15:16:40|||||||||6
1724944610000|2024-08-29 15:16:50|42158.1|42138.1|42160.7|42140.7|42160.7|42140.7|42155.7|42135.7|4
1724944620000|2024-08-29 15:17:00|42158.2|42138.2|42150.7|42130.7|42160.7|42140.7|42150.7|42130.7|43
1724944630000|2024-08-29 15:17:10|42153.1|42133.1|42143.2|42123.2|42153.1|42133.1|42143.2|42123.2|5
1724944640000|2024-08-29 15:17:20|42140.8|42120.8|42140.7|42120.7|42140.8|42120.8|42138.3|42118.3|4
1724944650000|2024-08-29 15:17:30|42138.3|42118.3|42140.7|42120.7|42140.7|42120.7|42138.2|42118.2|1
1724944660000|2024-08-29 15:17:40|42143.2|42123.2|42145.7|42125.7|42148.2|42128.2|42143.2|42123.2|7
1724944670000|2024-08-29 15:17:50|42148.1|42128.1|42148.2|42128.2|42148.2|42128.2|42148.1|42128.1|13
1724944680000|2024-08-29 15:18:00|42145.7|42125.7|42153.2|42133.2|42153.2|42133.2|42145.7|42125.7|14
1724944690000|2024-08-29 15:18:10|42155.7|42135.7|42153.2|42133.2|42155.7|42135.7|42150.7|42130.7|4
1724944700000|2024-08-29 15:18:20|42150.8|42130.8|42153.2|42133.2|42155.7|42135.7|42150.7|42130.7|7
1724944710000|2024-08-29 15:18:30|42153.1|42133.1|42153.1|42133.1|42153.1|42133.1|42145.8|42125.8|8
1724944720000|2024-08-29 15:18:40|42155.7|42135.7|42150.7|42130.7|42155.7|42135.7|42150.7|42130.7|5
1724944730000|2024-08-29 15:18:50|42148.3|42128.3|42153.1|42133.1|42155.6|42135.6|42148.3|42128.3|3
1724944740000|2024-08-29 15:19:00|42155.7|42135.7|42150.7|42130.7|42155.7|42135.7|42148.3|42128.3|2
1724944750000|2024-08-29 15:19:10|42148.3|42128.3|42138.3|42118.3|42150.7|42130.7|42138.3|42118.3|22
1724944760000|2024-08-29 15:19:20|42135.8|42115.8|42135.7|42115.7|42135.8|42115.8|42133.3|42113.3|6
1724944770000|2024-08-29 15:19:30|42135.8|42115.8|42138.2|42118.2|42138.2|42118.2|42135.7|42115.7|4
1724944780000|2024-08-29 15:19:40|42140.6|42120.6|42138.2|42118.2|42140.6|42120.6|42138.2|42118.2|12
1724944790000|2024-08-29 15:19:50|42138.1|42118.1|42143.2|42123.2|42143.2|42123.2|42138.1|42118.1|10
1724944800000|2024-08-29 15:20:00|42143.1|42123.1|42143.3|42123.3|42148.1|42128.1|42143.1|42123.1|36
1724944810000|2024-08-29 15:20:10|42143.2|42123.2|42143.2|42123.2|42145.6|42125.6|42143.2|42123.2|4
1724944820000|2024-08-29 15:20:20|42140.8|42120.8|42145.8|42125.8|42145.8|42125.8|42138.3|42118.3|15
1724944830000|2024-08-29 15:20:30|42148.3|42128.3|42155.7|42135.7|42155.7|42135.7|42148.3|42128.3|1
1724944840000|2024-08-29 15:20:40|42158.1|42138.1|42150.8|42130.8|42158.1|42138.1|42150.8|42130.8|9
1724944850000|2024-08-29 15:20:50|42150.7|42130.7|42153.1|42133.1|42153.1|42133.1|42150.7|42130.7|12
1724944860000|2024-08-29 15:21:00|42150.7|42130.7|42150.7|42130.7|42153.2|42133.2|42150.7|42130.7|4
1724944870000|2024-08-29 15:21:10|42150.6|42130.6|42130.8|42110.8|42150.6|42130.6|42130.8|42110.8|13
1724944880000|2024-08-29 15:21:20|42130.7|42110.7|42133.2|42113.2|42133.2|42113.2|42130.7|42110.7|7
1724944890000|2024-08-29 15:21:30|42135.7|42115.7|42130.7|42110.7|42135.7|42115.7|42130.7|42110.7|4
1724944900000|2024-08-29 15:21:40|42135.7|42115.7|42130.7|42110.7|42135.7|42115.7|42130.7|42110.7|4
1724944910000|2024-08-29 15:21:50|42125.7|42105.7|42120.6|42100.6|42125.7|42105.7|42120.6|42100.6|12
1724944920000|2024-08-29 15:22:00|42120.5|42100.5|42115.7|42095.7|42120.6|42100.6|42115.7|42095.7|6
1724944930000|2024-08-29 15:22:10|42118.2|42098.2|42115.7|42095.7|42118.2|42098.2|42113.2|42093.2|6
1724944940000|2024-08-29 15:22:20|42118.2|42098.2|42120.7|42100.7|42120.7|42100.7|42118.2|42098.2|9
1724944950000|2024-08-29 15:22:30|42123.1|42103.1|42123.2|42103.2|42125.7|42105.7|42120.7|42100.7|1
1724944960000|2024-08-29 15:22:40|42120.8|42100.8|42120.7|42100.7|42120.8|42100.8|42120.7|42100.7|0
1724944970000|2024-08-29 15:22:50|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|13
1724944980000|2024-08-29 15:23:00|42128.1|42108.1|42128.2|42108.2|42128.2|42108.2|42125.7|42105.7|9
1724944990000|2024-08-29 15:23:10|42130.7|42110.7|42128.2|42108.2|42130.7|42110.7|42128.2|42108.2|18
1724945000000|2024-08-29 15:23:20|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|42130.7|42110.7|1
1724945010000|2024-08-29 15:23:30|42128.3|42108.3|42128.2|42108.2|42128.3|42108.3|42128.2|42108.2|9
1724945020000|2024-08-29 15:23:40|42130.7|42110.7|42125.8|42105.8|42130.7|42110.7|42125.8|42105.8|0
1724945030000|2024-08-29 15:23:50|42123.3|42103.3|42120.8|42100.8|42123.3|42103.3|42120.8|42100.8|6
1724945040000|2024-08-29 15:24:00|42115.9|42095.9|42108.2|42088.2|42115.9|42095.9|42108.2|42088.2|19
1724945050000|2024-08-29 15:24:10|42108.3|42088.3|42110.7|42090.7|42110.7|42090.7|42108.3|42088.3|3
1724945060000|2024-08-29 15:24:20|42108.2|42088.2|42108.3|42088.3|42110.7|42090.7|42105.7|42085.7|8
1724945070000|2024-08-29 15:24:30|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42108.3|42088.3|2
1724945080000|2024-08-29 15:24:40|42113.2|42093.2|42115.6|42095.6|42115.6|42095.6|42113.2|42093.2|4
1724945090000|2024-08-29 15:24:50|42115.7|42095.7|42115.7|42095.7|42118.2|42098.2|42115.7|42095.7|9
1724945100000|2024-08-29 15:25:00|42120.7|42100.7|42120.8|42100.8|42120.8|42100.8|42118.3|42098.3|16
1724945110000|2024-08-29 15:25:10|42123.3|42103.3|42123.3|42103.3|42125.7|42105.7|42123.3|42103.3|8
1724945120000|2024-08-29 15:25:20|42125.7|42105.7|42130.7|42110.7|42130.7|42110.7|42125.7|42105.7|6
1724945130000|2024-08-29 15:25:30|42130.8|42110.8|42130.8|42110.8|42133.2|42113.2|42130.8|42110.8|25
1724945140000|2024-08-29 15:25:40|42133.2|42113.2|42130.7|42110.7|42133.3|42113.3|42130.7|42110.7|13
1724945150000|2024-08-29 15:25:50|42133.3|42113.3|42125.7|42105.7|42133.3|42113.3|42125.7|42105.7|3
1724945160000|2024-08-29 15:26:00|42125.6|42105.6|42113.3|42093.3|42125.7|42105.7|42113.3|42093.3|4
1724945170000|2024-08-29 15:26:10|42113.2|42093.2|42118.3|42098.3|42118.3|42098.3|42113.2|42093.2|9
1724945180000|2024-08-29 15:26:20|42120.8|42100.8|42115.7|42095.7|42123.3|42103.3|42115.7|42095.7|6
1724945190000|2024-08-29 15:26:30|42113.3|42093.3|42113.3|42093.3|42113.3|42093.3|42113.3|42093.3|10
1724945200000|2024-08-29 15:26:40|42115.8|42095.8|42115.7|42095.7|42118.1|42098.1|42115.7|42095.7|7
1724945210000|2024-08-29 15:26:50|42118.1|42098.1|42113.2|42093.2|42118.1|42098.1|42113.2|42093.2|3
1724945220000|2024-08-29 15:27:00|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42113.2|42093.2|9
1724945230000|2024-08-29 15:27:10|42118.1|42098.1|42118.3|42098.3|42120.8|42100.8|42118.1|42098.1|5
1724945240000|2024-08-29 15:27:20|42120.7|42100.7|42118.2|42098.2|42120.7|42100.7|42118.2|42098.2|0
1724945250000|2024-08-29 15:27:30|42115.8|42095.8|42110.7|42090.7|42115.8|42095.8|42110.7|42090.7|1
1724945260000|2024-08-29 15:27:40|42113.1|42093.1|42115.7|42095.7|42115.7|42095.7|42110.7|42090.7|1
1724945270000|2024-08-29 15:27:50|42110.7|42090.7|42108.2|42088.2|42110.7|42090.7|42108.2|42088.2|6
1724945280000|2024-08-29 15:28:00|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42108.3|42088.3|1
1724945290000|2024-08-29 15:28:10|42110.6|42090.6|42110.7|42090.7|42110.7|42090.7|42108.2|42088.2|10
1724945300000|2024-08-29 15:28:20|42113.1|42093.1|42110.7|42090.7|42113.2|42093.2|42110.7|42090.7|7
1724945310000|2024-08-29 15:28:30|42108.3|42088.3|42108.3|42088.3|42113.2|42093.2|42108.3|42088.3|3
1724945320000|2024-08-29 15:28:40|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42103.4|42083.4|2
1724945330000|2024-08-29 15:28:50|42108.3|42088.3|42108.2|42088.2|42110.6|42090.6|42108.2|42088.2|1
1724945340000|2024-08-29 15:29:00|42110.6|42090.6|42113.1|42093.1|42113.3|42093.3|42110.6|42090.6|2
1724945350000|2024-08-29 15:29:10|42113.2|42093.2|42115.7|42095.7|42115.7|42095.7|42113.2|42093.2|19
1724945360000|2024-08-29 15:29:20|42118.2|42098.2|42115.7|42095.7|42120.7|42100.7|42115.7|42095.7|69
1724945370000|2024-08-29 15:29:30|42113.3|42093.3|42113.3|42093.3|42115.7|42095.7|42113.3|42093.3|6
1724945380000|2024-08-29 15:29:40|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42113.3|42093.3|2
1724945390000|2024-08-29 15:29:50|42115.8|42095.8|42118.2|42098.2|42118.2|42098.2|42115.7|42095.7|13
1724945400000|2024-08-29 15:30:00|42115.7|42095.7|42115.6|42095.6|42115.7|42095.7|42108.1|42088.1|19
1724945410000|2024-08-29 15:30:10|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|42118.1|42098.1|5
1724945420000|2024-08-29 15:30:20|42120.6|42100.6|42123.3|42103.3|42123.3|42103.3|42120.6|42100.6|20
1724945430000|2024-08-29 15:30:30|42123.2|42103.2|42128.1|42108.1|42128.1|42108.1|42123.2|42103.2|19
1724945440000|2024-08-29 15:30:40|42125.7|42105.7|42125.7|42105.7|42128.1|42108.1|42125.7|42105.7|5
1724945450000|2024-08-29 15:30:50|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42125.6|42105.6|4
1724945460000|2024-08-29 15:31:00|42125.6|42105.6|42128.1|42108.1|42130.6|42110.6|42125.6|42105.6|0
1724945470000|2024-08-29 15:31:10|42125.6|42105.6|42130.6|42110.6|42130.6|42110.6|42125.6|42105.6|12
1724945480000|2024-08-29 15:31:20|42133.1|42113.1|42133|42113|42133.1|42113.1|42130.6|42110.6|11
1724945490000|2024-08-29 15:31:30|42135.4|42115.4|42130.6|42110.6|42135.6|42115.6|42130.6|42110.6|2
1724945500000|2024-08-29 15:31:40|42135.6|42115.6|42135.4|42115.4|42135.6|42115.6|42130.6|42110.6|7
1724945510000|2024-08-29 15:31:50|42135.6|42115.6|42130.6|42110.6|42135.6|42115.6|42130.6|42110.6|4
1724945520000|2024-08-29 15:32:00|42130.5|42110.5|42125.5|42105.5|42130.5|42110.5|42125.5|42105.5|5
1724945530000|2024-08-29 15:32:10|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|3
1724945540000|2024-08-29 15:32:20|42128.1|42108.1|42135.4|42115.4|42135.4|42115.4|42128.1|42108.1|8
1724945550000|2024-08-29 15:32:30|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|42135.6|42115.6|2
1724945560000|2024-08-29 15:32:40|42133.2|42113.2|42133|42113|42133.2|42113.2|42130.6|42110.6|2
1724945570000|2024-08-29 15:32:50|42130.6|42110.6|42128|42108|42130.6|42110.6|42128|42108|1
1724945580000|2024-08-29 15:33:00|42128.1|42108.1|42130.7|42110.7|42133.2|42113.2|42128.1|42108.1|14
1724945590000|2024-08-29 15:33:10|42130.6|42110.6|42138.1|42118.1|42138.1|42118.1|42130.6|42110.6|4
1724945600000|2024-08-29 15:33:20|42135.6|42115.6|42133.2|42113.2|42135.6|42115.6|42133|42113|2
1724945610000|2024-08-29 15:33:30|42133.1|42113.1|42135.6|42115.6|42138|42118|42133.1|42113.1|1
1724945620000|2024-08-29 15:33:40|42133.2|42113.2|42135.6|42115.6|42135.6|42115.6|42133|42113|1
1724945630000|2024-08-29 15:33:50|42133.1|42113.1|42133|42113|42133.1|42113.1|42130.6|42110.6|4
1724945640000|2024-08-29 15:34:00|42133.1|42113.1|42135.6|42115.6|42135.6|42115.6|42133.1|42113.1|0
1724945650000|2024-08-29 15:34:10|42135.7|42115.7|42138|42118|42138|42118|42135.6|42115.6|2
1724945660000|2024-08-29 15:34:20|42135.6|42115.6|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|3
1724945670000|2024-08-29 15:34:30|42138|42118|42138|42118|42138.1|42118.1|42138|42118|1
1724945680000|2024-08-29 15:34:40|42135.6|42115.6|42135.6|42115.6|42138|42118|42135.6|42115.6|0
1724945690000|2024-08-29 15:34:50|42138|42118|42138.1|42118.1|42138.2|42118.2|42135.7|42115.7|6
1724945700000|2024-08-29 15:35:00|42138.2|42118.2|42138.1|42118.1|42140.6|42120.6|42135.6|42115.6|0
1724945710000|2024-08-29 15:35:10|42138|42118|42148.2|42128.2|42148.2|42128.2|42135.6|42115.6|13
1724945720000|2024-08-29 15:35:20|42150.6|42130.6|42158.1|42138.1|42158.1|42138.1|42150.6|42130.6|1
1724945730000|2024-08-29 15:35:30|42160.6|42140.6|42163.2|42143.2|42165.6|42145.6|42160.6|42140.6|3
1724945740000|2024-08-29 15:35:40|42165.6|42145.6|42168.1|42148.1|42168.1|42148.1|42165.6|42145.6|15
1724945750000|2024-08-29 15:35:50|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|42165.7|42145.7|15
1724945760000|2024-08-29 15:36:00|42165.6|42145.6|42160.5|42140.5|42165.6|42145.6|42160.5|42140.5|2
1724945770000|2024-08-29 15:36:10|42160.6|42140.6|42150.6|42130.6|42160.6|42140.6|42150.6|42130.6|5
1724945780000|2024-08-29 15:36:20|42145.7|42125.7|42145.6|42125.6|42145.7|42125.7|42143.2|42123.2|6
1724945790000|2024-08-29 15:36:30|42148|42128|42145.6|42125.6|42148|42128|42145.6|42125.6|5
1724945800000|2024-08-29 15:36:40|42148|42128|42140.5|42120.5|42148.1|42128.1|42140.5|42120.5|5
1724945810000|2024-08-29 15:36:50|42138.1|42118.1|42138|42118|42138.1|42118.1|42137.9|42117.9|2
1724945820000|2024-08-29 15:37:00|42140.6|42120.6|42145.6|42125.6|42145.6|42125.6|42140.6|42120.6|11
1724945830000|2024-08-29 15:37:10|42148|42128|42150.6|42130.6|42150.6|42130.6|42145.6|42125.6|17
1724945840000|2024-08-29 15:37:20|42148.2|42128.2|42143.1|42123.1|42148.2|42128.2|42140.6|42120.6|8
1724945850000|2024-08-29 15:37:30|42140.6|42120.6|42140.6|42120.6|42143|42123|42140.6|42120.6|2
1724945860000|2024-08-29 15:37:40|42138.2|42118.2|42148.1|42128.1|42150.5|42130.5|42138.2|42118.2|2
1724945870000|2024-08-29 15:37:50|42145.6|42125.6|42148.2|42128.2|42148.2|42128.2|42145.6|42125.6|4
1724945880000|2024-08-29 15:38:00|42150.6|42130.6|42153.2|42133.2|42153.2|42133.2|42148.2|42128.2|0
1724945890000|2024-08-29 15:38:10|42153.1|42133.1|42163.1|42143.1|42163.1|42143.1|42153.1|42133.1|8
1724945900000|2024-08-29 15:38:20|42165.5|42145.5|42165.6|42145.6|42165.6|42145.6|42165.5|42145.5|12
1724945910000|2024-08-29 15:38:30|42168.1|42148.1|42165.6|42145.6|42168.1|42148.1|42165.6|42145.6|8
1724945920000|2024-08-29 15:38:40|42168|42148|42165.6|42145.6|42168|42148|42165.6|42145.6|1
1724945930000|2024-08-29 15:38:50|42168|42148|42168|42148|42168.1|42148.1|42165.6|42145.6|3
1724945940000|2024-08-29 15:39:00|42170.5|42150.5|42173|42153|42173|42153|42170.5|42150.5|9
1724945950000|2024-08-29 15:39:10|42175.5|42155.5|42173|42153|42175.5|42155.5|42173|42153|5
1724945960000|2024-08-29 15:39:20|42170.7|42150.7|42170.5|42150.5|42175.6|42155.6|42170.5|42150.5|7
1724945970000|2024-08-29 15:39:30|42168.1|42148.1|42160.5|42140.5|42168.1|42148.1|42160.5|42140.5|7
1724945980000|2024-08-29 15:39:40|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|42160.6|42140.6|3
1724945990000|2024-08-29 15:39:50|42158.2|42138.2|42158.1|42138.1|42158.2|42138.2|42158|42138|3
1724946000000|2024-08-29 15:40:00|42158|42138|42155.6|42135.6|42158|42138|42155.6|42135.6|3
1724946010000|2024-08-29 15:40:10|42158|42138|42160.8|42140.8|42160.8|42140.8|42158|42138|3
1724946020000|2024-08-29 15:40:20|42160.7|42140.7|42168.1|42148.1|42168.1|42148.1|42160.7|42140.7|6
1724946030000|2024-08-29 15:40:30|42165.7|42145.7|42165.6|42145.6|42165.7|42145.7|42165.6|42145.6|12
1724946040000|2024-08-29 15:40:40|42163.2|42143.2|42160.6|42140.6|42163.2|42143.2|42160.6|42140.6|3
1724946050000|2024-08-29 15:40:50|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|42158.1|42138.1|3
1724946060000|2024-08-29 15:41:00|42155.7|42135.7|42153|42133|42155.7|42135.7|42153|42133|6
1724946070000|2024-08-29 15:41:10|42153.1|42133.1|42150.7|42130.7|42153.1|42133.1|42150.6|42130.6|4
1724946080000|2024-08-29 15:41:20|42150.6|42130.6|42155.6|42135.6|42155.6|42135.6|42150.6|42130.6|6
1724946090000|2024-08-29 15:41:30|||||||||3
1724946100000|2024-08-29 15:41:40|42153.2|42133.2|42150.6|42130.6|42155.6|42135.6|42150.6|42130.6|6
1724946110000|2024-08-29 15:41:50|||||||||10
1724946120000|2024-08-29 15:42:00|||||||||5
1724946130000|2024-08-29 15:42:10|42153|42133|42153|42133|42153|42133|42153|42133|6
1724946140000|2024-08-29 15:42:20|42153.1|42133.1|42155.6|42135.6|42155.6|42135.6|42153.1|42133.1|2
1724946150000|2024-08-29 15:42:30|||||||||1
1724946160000|2024-08-29 15:42:40|42158|42138|42160.7|42140.7|42160.7|42140.7|42158|42138|4
1724946170000|2024-08-29 15:42:50|42163.1|42143.1|42175.6|42155.6|42175.6|42155.6|42163.1|42143.1|6
1724946180000|2024-08-29 15:43:00|42180.6|42160.6|42178|42158|42180.6|42160.6|42178|42158|19
1724946190000|2024-08-29 15:43:10|42175.6|42155.6|42173.1|42153.1|42178|42158|42173.1|42153.1|9
1724946200000|2024-08-29 15:43:20|42175.6|42155.6|42175.6|42155.6|42175.6|42155.6|42173.1|42153.1|3
1724946210000|2024-08-29 15:43:30|42173.1|42153.1|42178|42158|42180.5|42160.5|42173|42153|67
1724946220000|2024-08-29 15:43:40|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42178.1|42158.1|2
1724946230000|2024-08-29 15:43:50|42183|42163|42185.6|42165.6|42185.6|42165.6|42183|42163|4
1724946240000|2024-08-29 15:44:00|42188.2|42168.2|42185.7|42165.7|42188.2|42168.2|42185.6|42165.6|3
1724946250000|2024-08-29 15:44:10|42190.6|42170.6|42193|42173|42193|42173|42190.6|42170.6|2
1724946260000|2024-08-29 15:44:20|42190.6|42170.6|42185.6|42165.6|42193|42173|42183.1|42163.1|3
1724946270000|2024-08-29 15:44:30|42183.1|42163.1|42185.6|42165.6|42185.6|42165.6|42180.6|42160.6|6
1724946280000|2024-08-29 15:44:40|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|8
1724946290000|2024-08-29 15:44:50|42185.5|42165.5|42185.6|42165.6|42185.6|42165.6|42183.1|42163.1|0
1724946300000|2024-08-29 15:45:00|42183.1|42163.1|42205.6|42185.6|42205.6|42185.6|42183.1|42163.1|14
1724946310000|2024-08-29 15:45:10|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|12
1724946320000|2024-08-29 15:45:20|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|1
1724946330000|2024-08-29 15:45:30|42203.1|42183.1|42200.6|42180.6|42205.5|42185.5|42200.6|42180.6|7
1724946340000|2024-08-29 15:45:40|42198.2|42178.2|42188.1|42168.1|42198.2|42178.2|42188.1|42168.1|13
1724946350000|2024-08-29 15:45:50|42185.6|42165.6|42188.1|42168.1|42188.1|42168.1|42185.6|42165.6|13
1724946360000|2024-08-29 15:46:00|42190.6|42170.6|42198.1|42178.1|42198.1|42178.1|42190.6|42170.6|46
1724946370000|2024-08-29 15:46:10|42195.6|42175.6|42193.1|42173.1|42195.6|42175.6|42193.1|42173.1|25
1724946380000|2024-08-29 15:46:20|42195.5|42175.5|42195.6|42175.6|42195.6|42175.6|42193.1|42173.1|3
1724946390000|2024-08-29 15:46:30|42200.5|42180.5|42198.1|42178.1|42200.6|42180.6|42198.1|42178.1|10
1724946400000|2024-08-29 15:46:40|42193.1|42173.1|42183.2|42163.2|42193.1|42173.1|42183.2|42163.2|33
1724946410000|2024-08-29 15:46:50|42185.7|42165.7|42178.3|42158.3|42185.7|42165.7|42178.3|42158.3|21
1724946420000|2024-08-29 15:47:00|42175.8|42155.8|42175.8|42155.8|42180.6|42160.6|42175.8|42155.8|12
1724946430000|2024-08-29 15:47:10|42173.3|42153.3|42183.2|42163.2|42183.2|42163.2|42173.3|42153.3|23
1724946440000|2024-08-29 15:47:20|42183.3|42163.3|42178.4|42158.4|42183.3|42163.3|42178.4|42158.4|5
1724946450000|2024-08-29 15:47:30|42178.3|42158.3|42178.4|42158.4|42180.9|42160.9|42178.3|42158.3|10
1724946460000|2024-08-29 15:47:40|42178.3|42158.3|42178.4|42158.4|42180.9|42160.9|42175.9|42155.9|18
1724946470000|2024-08-29 15:47:50|42175.9|42155.9|42170.9|42150.9|42175.9|42155.9|42170.9|42150.9|33
1724946480000|2024-08-29 15:48:00|42168.4|42148.4|42153.5|42133.5|42168.4|42148.4|42153.5|42133.5|44
1724946490000|2024-08-29 15:48:10|42151.1|42131.1|42156|42136|42156|42136|42151|42131|0
1724946500000|2024-08-29 15:48:20|42155.9|42135.9|42165.9|42145.9|42165.9|42145.9|42153.5|42133.5|9
1724946510000|2024-08-29 15:48:30|42163.5|42143.5|42151|42131|42165.9|42145.9|42151|42131|20
1724946520000|2024-08-29 15:48:40|42148.6|42128.6|42146|42126|42148.6|42128.6|42146|42126|15
1724946530000|2024-08-29 15:48:50|42143.6|42123.6|42143.5|42123.5|42143.6|42123.6|42141|42121|11
1724946540000|2024-08-29 15:49:00|42145.9|42125.9|42150.9|42130.9|42150.9|42130.9|42145.9|42125.9|0
1724946550000|2024-08-29 15:49:10|42153.4|42133.4|42153.5|42133.5|42153.5|42133.5|42143.5|42123.5|19
1724946560000|2024-08-29 15:49:20|42155.9|42135.9|42156.1|42136.1|42158.5|42138.5|42155.9|42135.9|9
1724946570000|2024-08-29 15:49:30|42155.9|42135.9|42155.9|42135.9|42156|42136|42153.5|42133.5|8
1724946580000|2024-08-29 15:49:40|42153.5|42133.5|42148.5|42128.5|42156|42136|42148.5|42128.5|19
1724946590000|2024-08-29 15:49:50|42146.1|42126.1|42155.9|42135.9|42155.9|42135.9|42146|42126|9
1724946600000|2024-08-29 15:50:00|42156|42136|42156|42136|42158.5|42138.5|42153.5|42133.5|9
1724946610000|2024-08-29 15:50:10|42153.5|42133.5|42148.5|42128.5|42153.5|42133.5|42148.5|42128.5|12
1724946620000|2024-08-29 15:50:20|42150.9|42130.9|42158.5|42138.5|42158.5|42138.5|42150.9|42130.9|5
1724946630000|2024-08-29 15:50:30|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|6
1724946640000|2024-08-29 15:50:40|42161|42141|42158.4|42138.4|42161|42141|42158.4|42138.4|16
1724946650000|2024-08-29 15:50:50|42156|42136|42155.9|42135.9|42156|42136|42155.9|42135.9|13
1724946660000|2024-08-29 15:51:00|42156|42136|42156|42136|42156|42136|42156|42136|2
1724946670000|2024-08-29 15:51:10|42156.1|42136.1|42158.6|42138.6|42158.6|42138.6|42156.1|42136.1|1
1724946680000|2024-08-29 15:51:20|42163.4|42143.4|42161|42141|42163.5|42143.5|42161|42141|23
1724946690000|2024-08-29 15:51:30|42156|42136|42158.4|42138.4|42158.4|42138.4|42155.9|42135.9|8
1724946700000|2024-08-29 15:51:40|42158.5|42138.5|42161|42141|42161|42141|42158.5|42138.5|36
1724946710000|2024-08-29 15:51:50|42160.9|42140.9|42161|42141|42161|42141|42158.5|42138.5|2
1724946720000|2024-08-29 15:52:00|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|3
1724946730000|2024-08-29 15:52:10|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|19
1724946750000|2024-08-29 15:52:30|42165.9|42145.9|42163.3|42143.3|42165.9|42145.9|42163.3|42143.3|30
1724946760000|2024-08-29 15:52:40|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|0
1724946770000|2024-08-29 15:52:50|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|0
1724946780000|2024-08-29 15:53:00|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|3
1724946790000|2024-08-29 15:53:10|||||||||2
1724946800000|2024-08-29 15:53:20|42165.8|42145.8|42165.7|42145.7|42165.8|42145.8|42165.7|42145.7|12
1724946810000|2024-08-29 15:53:30|||||||||8
1724946820000|2024-08-29 15:53:40|42163.2|42143.2|42163.4|42143.4|42163.4|42143.4|42163.2|42143.2|6
1724946840000|2024-08-29 15:54:00|42160.9|42140.9|42163.4|42143.4|42165.8|42145.8|42160.8|42140.8|3
1724946860000|2024-08-29 15:54:20|42163.3|42143.3|42158.4|42138.4|42163.4|42143.4|42158.4|42138.4|2
1724946870000|2024-08-29 15:54:30|42155.9|42135.9|42153.4|42133.4|42155.9|42135.9|42153.4|42133.4|3
1724946880000|2024-08-29 15:54:40|42150.9|42130.9|42153.4|42133.4|42153.4|42133.4|42148.4|42128.4|3
1724946890000|2024-08-29 15:54:50|42155.8|42135.8|42153.4|42133.4|42155.8|42135.8|42153.4|42133.4|1
1724946900000|2024-08-29 15:55:00|42155.8|42135.8|42150.9|42130.9|42155.8|42135.8|42150.9|42130.9|4
1724946910000|2024-08-29 15:55:10|||||||||6
1724946920000|2024-08-29 15:55:20|42150.8|42130.8|42155.9|42135.9|42155.9|42135.9|42150.8|42130.8|8
1724946930000|2024-08-29 15:55:30|42156|42136|42155.9|42135.9|42156|42136|42155.9|42135.9|2
1724946940000|2024-08-29 15:55:40|42156|42136|42158.5|42138.5|42158.5|42138.5|42156|42136|7
1724946950000|2024-08-29 15:55:50|42160.9|42140.9|42165.7|42145.7|42165.7|42145.7|42160.9|42140.9|5
1724946960000|2024-08-29 15:56:00|42168.2|42148.2|42163.4|42143.4|42168.2|42148.2|42163.4|42143.4|19
1724946970000|2024-08-29 15:56:10|42160.9|42140.9|42160.8|42140.8|42160.9|42140.9|42160.8|42140.8|11
1724946980000|2024-08-29 15:56:20|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|1
1724946990000|2024-08-29 15:56:30|||||||||5
1724947000000|2024-08-29 15:56:40|42163.3|42143.3|42165.8|42145.8|42165.8|42145.8|42163.3|42143.3|0
1724947010000|2024-08-29 15:56:50|42168.2|42148.2|42163.4|42143.4|42168.3|42148.3|42163.4|42143.4|34
1724947020000|2024-08-29 15:57:00|42165.8|42145.8|42165.8|42145.8|42165.9|42145.9|42165.8|42145.8|0
1724947030000|2024-08-29 15:57:10|42163.4|42143.4|42168.4|42148.4|42168.4|42148.4|42163.4|42143.4|12
1724947040000|2024-08-29 15:57:20|42170.8|42150.8|42170.9|42150.9|42170.9|42150.9|42170.8|42150.8|11
1724947050000|2024-08-29 15:57:30|42173.4|42153.4|42181|42161|42181|42161|42173.4|42153.4|24
1724947060000|2024-08-29 15:57:40|42180.9|42160.9|42183.4|42163.4|42183.4|42163.4|42180.9|42160.9|11
1724947070000|2024-08-29 15:57:50|42185.8|42165.8|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|1
1724947080000|2024-08-29 15:58:00|42183.4|42163.4|42190.8|42170.8|42190.8|42170.8|42183.4|42163.4|12
1724947090000|2024-08-29 15:58:10|42188.4|42168.4|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|3
1724947100000|2024-08-29 15:58:20|42186|42166|42185.8|42165.8|42190.9|42170.9|42185.8|42165.8|10
1724947110000|2024-08-29 15:58:30|42188.4|42168.4|42185.8|42165.8|42188.4|42168.4|42185.8|42165.8|5
1724947120000|2024-08-29 15:58:40|42185.9|42165.9|42181|42161|42188.4|42168.4|42180.9|42160.9|59
1724947130000|2024-08-29 15:58:50|42178.5|42158.5|42178.5|42158.5|42181|42161|42176.1|42156.1|3
1724947140000|2024-08-29 15:59:00|42181|42161|42181|42161|42181|42161|42176.1|42156.1|2
1724947150000|2024-08-29 15:59:10|42178.5|42158.5|42181|42161|42181|42161|42178.4|42158.4|4
1724947160000|2024-08-29 15:59:20|42185.8|42165.8|42185.8|42165.8|42185.8|42165.8|42183.4|42163.4|2
1724947170000|2024-08-29 15:59:30|42183.4|42163.4|42183.5|42163.5|42185.8|42165.8|42183.4|42163.4|0
1724947180000|2024-08-29 15:59:40|42183.4|42163.4|42181|42161|42183.5|42163.5|42181|42161|0
1724947190000|2024-08-29 15:59:50|42185.8|42165.8|42180.8|42160.8|42185.8|42165.8|42180.8|42160.8|2
1724947200000|2024-08-29 16:00:00|42180.9|42160.9|42176|42156|42181|42161|42176|42156|3
1724947210000|2024-08-29 16:00:10|||||||||5
1724947220000|2024-08-29 16:00:20|42175.9|42155.9|42173.5|42153.5|42175.9|42155.9|42173.5|42153.5|9
1724947230000|2024-08-29 16:00:30|42176|42156|42173.5|42153.5|42176|42156|42173.5|42153.5|5
1724947240000|2024-08-29 16:00:40|42171.1|42151.1|42173.5|42153.5|42173.5|42153.5|42171|42151|1
1724947250000|2024-08-29 16:00:50|42176|42156|42176|42156|42176|42156|42176|42156|5
1724947260000|2024-08-29 16:01:00|42178.5|42158.5|42176|42156|42178.5|42158.5|42176|42156|2
1724947270000|2024-08-29 16:01:10|42180.9|42160.9|42181|42161|42181|42161|42180.9|42160.9|3
1724947280000|2024-08-29 16:01:20|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|3
1724947290000|2024-08-29 16:01:30|42183.5|42163.5|42181|42161|42183.5|42163.5|42181|42161|5
1724947300000|2024-08-29 16:01:40|42178.5|42158.5|42171|42151|42178.5|42158.5|42171|42151|8
1724947310000|2024-08-29 16:01:50|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|2
1724947320000|2024-08-29 16:02:00|42166|42146|42166|42146|42166|42146|42166|42146|5
1724947330000|2024-08-29 16:02:10|42168.5|42148.5|42158.5|42138.5|42168.5|42148.5|42158.5|42138.5|9
1724947340000|2024-08-29 16:02:20|42156|42136|42153.5|42133.5|42156|42136|42151|42131|5
1724947350000|2024-08-29 16:02:30|42151.1|42131.1|42156|42136|42156|42136|42151|42131|22
1724947360000|2024-08-29 16:02:40|42151|42131|42151.1|42131.1|42151.1|42131.1|42151|42131|3
1724947370000|2024-08-29 16:02:50|42151|42131|42148.6|42128.6|42151|42131|42148.6|42128.6|4
1724947380000|2024-08-29 16:03:00|42151|42131|42156|42136|42156|42136|42151|42131|16
1724947390000|2024-08-29 16:03:10|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|0
1724947400000|2024-08-29 16:03:20|42158.5|42138.5|42158.5|42138.5|42160.9|42140.9|42158.5|42138.5|0
1724947410000|2024-08-29 16:03:30|42158.4|42138.4|42158.5|42138.5|42158.5|42138.5|42158.4|42138.4|0
1724947420000|2024-08-29 16:03:40|42156|42136|42158.5|42138.5|42160.9|42140.9|42156|42136|3
1724947430000|2024-08-29 16:03:50|42160.9|42140.9|42156.1|42136.1|42161|42141|42156.1|42136.1|1
1724947440000|2024-08-29 16:04:00|42158.5|42138.5|42163.5|42143.5|42163.5|42143.5|42158.5|42138.5|7
1724947450000|2024-08-29 16:04:10|42161.1|42141.1|42163.6|42143.6|42163.6|42143.6|42161.1|42141.1|5
1724947460000|2024-08-29 16:04:20|42166|42146|42168.5|42148.5|42168.5|42148.5|42166|42146|1
1724947470000|2024-08-29 16:04:30|42166.1|42146.1|42173.5|42153.5|42173.5|42153.5|42166.1|42146.1|18
1724947480000|2024-08-29 16:04:40|42178.4|42158.4|42178.4|42158.4|42180.9|42160.9|42178.4|42158.4|11
1724947490000|2024-08-29 16:04:50|42176|42156|42176|42156|42176|42156|42176|42156|7
1724947500000|2024-08-29 16:05:00|42178.4|42158.4|42176|42156|42180.9|42160.9|42176|42156|4
1724947510000|2024-08-29 16:05:10|42178.4|42158.4|42176|42156|42178.5|42158.5|42176|42156|0
1724947520000|2024-08-29 16:05:20|42178.4|42158.4|42178.5|42158.5|42180.9|42160.9|42178.4|42158.4|4
1724947530000|2024-08-29 16:05:30|42178.4|42158.4|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|10
1724947540000|2024-08-29 16:05:40|42171.1|42151.1|42168.6|42148.6|42171.1|42151.1|42168.6|42148.6|11
1724947550000|2024-08-29 16:05:50|42171|42151|42166.1|42146.1|42171|42151|42166.1|42146.1|0
1724947560000|2024-08-29 16:06:00|42166|42146|42166|42146|42166.1|42146.1|42163.6|42143.6|5
1724947570000|2024-08-29 16:06:10|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|14
1724947580000|2024-08-29 16:06:20|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|7
1724947590000|2024-08-29 16:06:30|||||||||3
1724947600000|2024-08-29 16:06:40|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|0
1724947610000|2024-08-29 16:06:50|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|2
1724947620000|2024-08-29 16:07:00|42166|42146|42163.6|42143.6|42166|42146|42161.1|42141.1|7
1724947630000|2024-08-29 16:07:10|42166|42146|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|7
1724947640000|2024-08-29 16:07:20|42166|42146|42166|42146|42166|42146|42166|42146|10
1724947650000|2024-08-29 16:07:30|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|5
1724947660000|2024-08-29 16:07:40|42166.1|42146.1|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|67
1724947670000|2024-08-29 16:07:50|42166|42146|42166.1|42146.1|42168.6|42148.6|42166|42146|2
1724947680000|2024-08-29 16:08:00|42168.5|42148.5|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|0
1724947690000|2024-08-29 16:08:10|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|1
1724947700000|2024-08-29 16:08:20|42163.6|42143.6|42166|42146|42166|42146|42161.1|42141.1|9
1724947710000|2024-08-29 16:08:30|42168.4|42148.4|42166|42146|42168.4|42148.4|42166|42146|0
1724947720000|2024-08-29 16:08:40|42168.4|42148.4|42166.1|42146.1|42168.5|42148.5|42166.1|42146.1|5
1724947730000|2024-08-29 16:08:50|42166|42146|42166|42146|42166|42146|42166|42146|0
1724947740000|2024-08-29 16:09:00|||||||||1
1724947750000|2024-08-29 16:09:10|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|42168.6|42148.6|4
1724947760000|2024-08-29 16:09:20|42166.1|42146.1|42168.6|42148.6|42168.6|42148.6|42166.1|42146.1|1
1724947770000|2024-08-29 16:09:30|42166.1|42146.1|42163.6|42143.6|42166.1|42146.1|42163.6|42143.6|32
1724947780000|2024-08-29 16:09:40|42161.1|42141.1|42153.6|42133.6|42161.1|42141.1|42153.6|42133.6|13
1724947790000|2024-08-29 16:09:50|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|11
1724947800000|2024-08-29 16:10:00|42161|42141|42156|42136|42163.5|42143.5|42156|42136|19
1724947810000|2024-08-29 16:10:10|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|3
1724947820000|2024-08-29 16:10:20|42158.6|42138.6|42161|42141|42161.1|42141.1|42158.6|42138.6|40
1724947830000|2024-08-29 16:10:30|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42156.2|42136.2|15
1724947840000|2024-08-29 16:10:40|42156.2|42136.2|42156.1|42136.1|42158.6|42138.6|42156.1|42136.1|0
1724947850000|2024-08-29 16:10:50|||||||||4
1724947860000|2024-08-29 16:11:00|||||||||7
1724947890000|2024-08-29 16:11:30|||||||||2
1724947900000|2024-08-29 16:11:40|42151.2|42131.2|42153.6|42133.6|42156|42136|42151.2|42131.2|6
1724947910000|2024-08-29 16:11:50|42156|42136|42156.1|42136.1|42156.1|42136.1|42156|42136|19
1724947920000|2024-08-29 16:12:00|42153.7|42133.7|42156.1|42136.1|42156.1|42136.1|42153.7|42133.7|4
1724947930000|2024-08-29 16:12:10|42158.5|42138.5|42161.1|42141.1|42161.1|42141.1|42158.5|42138.5|6
1724947940000|2024-08-29 16:12:20|42163.5|42143.5|42176|42156|42176|42156|42163.5|42143.5|14
1724947950000|2024-08-29 16:12:30|42176.1|42156.1|42175.9|42155.9|42176.1|42156.1|42175.9|42155.9|6
1724947960000|2024-08-29 16:12:40|42171|42151|42168.6|42148.6|42171|42151|42166.1|42146.1|10
1724947970000|2024-08-29 16:12:50|42171|42151|42171.1|42151.1|42171.1|42151.1|42166.2|42146.2|40
1724947980000|2024-08-29 16:13:00|42171.2|42151.2|42173.7|42153.7|42176.2|42156.2|42171.2|42151.2|20
1724947990000|2024-08-29 16:13:10|42176.2|42156.2|42161.2|42141.2|42176.2|42156.2|42161.2|42141.2|15
1724948000000|2024-08-29 16:13:20|42158.7|42138.7|42161.2|42141.2|42161.2|42141.2|42158.7|42138.7|15
1724948010000|2024-08-29 16:13:30|42163.6|42143.6|42166.2|42146.2|42166.2|42146.2|42161.2|42141.2|13
1724948020000|2024-08-29 16:13:40|42163.7|42143.7|42163.7|42143.7|42163.7|42143.7|42163.7|42143.7|5
1724948030000|2024-08-29 16:13:50|42166.2|42146.2|42161.2|42141.2|42166.2|42146.2|42161.2|42141.2|12
1724948040000|2024-08-29 16:14:00|42163.7|42143.7|42166.2|42146.2|42166.2|42146.2|42163.7|42143.7|12
1724948050000|2024-08-29 16:14:10|||||||||10
1724948060000|2024-08-29 16:14:20|42168.7|42148.7|42166.2|42146.2|42168.7|42148.7|42166.2|42146.2|1
1724948070000|2024-08-29 16:14:30|42171.2|42151.2|42166.2|42146.2|42171.2|42151.2|42166.2|42146.2|11
1724948080000|2024-08-29 16:14:40|42163.7|42143.7|42163.7|42143.7|42166.2|42146.2|42163.7|42143.7|11
1724948090000|2024-08-29 16:14:50|42161.2|42141.2|42161.2|42141.2|42163.7|42143.7|42161.2|42141.2|13
1724948100000|2024-08-29 16:15:00|42163.7|42143.7|42173.7|42153.7|42173.7|42153.7|42163.7|42143.7|18
1724948110000|2024-08-29 16:15:10|42176.2|42156.2|42188.7|42168.7|42196.2|42176.2|42176.2|42156.2|37
1724948120000|2024-08-29 16:15:20|42186.2|42166.2|42181.2|42161.2|42186.2|42166.2|42181.2|42161.2|9
1724948130000|2024-08-29 16:15:30|42183.7|42163.7|42183.7|42163.7|42183.7|42163.7|42183.7|42163.7|5
1724948140000|2024-08-29 16:15:40|42181.2|42161.2|42181.2|42161.2|42186.2|42166.2|42181.2|42161.2|13
1724948150000|2024-08-29 16:15:50|42183.7|42163.7|42186.2|42166.2|42186.2|42166.2|42181.2|42161.2|17
1724948160000|2024-08-29 16:16:00|42188.6|42168.6|42191.2|42171.2|42191.2|42171.2|42188.6|42168.6|12
1724948170000|2024-08-29 16:16:10|42188.7|42168.7|42203.6|42183.6|42203.6|42183.6|42188.7|42168.7|20
1724948180000|2024-08-29 16:16:20|42201.2|42181.2|42203.6|42183.6|42206.1|42186.1|42201.2|42181.2|16
1724948190000|2024-08-29 16:16:30|42203.7|42183.7|42201.2|42181.2|42206.2|42186.2|42201.2|42181.2|14
1724948200000|2024-08-29 16:16:40|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|42203.6|42183.6|5
1724948210000|2024-08-29 16:16:50|42203.6|42183.6|42201.2|42181.2|42203.7|42183.7|42201.2|42181.2|0
1724948220000|2024-08-29 16:17:00|42201.1|42181.1|42201.2|42181.2|42201.2|42181.2|42198.7|42178.7|8
1724948230000|2024-08-29 16:17:10|42196.3|42176.3|42196.2|42176.2|42198.7|42178.7|42191.2|42171.2|21
1724948240000|2024-08-29 16:17:20|42198.6|42178.6|42198.7|42178.7|42198.7|42178.7|42196.2|42176.2|5
1724948250000|2024-08-29 16:17:30|42196.2|42176.2|42201.2|42181.2|42201.2|42181.2|42196.2|42176.2|4
1724948260000|2024-08-29 16:17:40|42203.6|42183.6|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|3
1724948270000|2024-08-29 16:17:50|42206.1|42186.1|42206.2|42186.2|42206.2|42186.2|42203.7|42183.7|4
1724948280000|2024-08-29 16:18:00|42208.6|42188.6|42211.2|42191.2|42213.7|42193.7|42208.6|42188.6|19
1724948290000|2024-08-29 16:18:10|42208.8|42188.8|42211.2|42191.2|42211.2|42191.2|42208.8|42188.8|6
1724948300000|2024-08-29 16:18:20|42208.8|42188.8|42208.8|42188.8|42211.2|42191.2|42208.8|42188.8|7
1724948310000|2024-08-29 16:18:30|42211.2|42191.2|42208.8|42188.8|42211.2|42191.2|42208.8|42188.8|6
1724948320000|2024-08-29 16:18:40|42208.7|42188.7|42208.8|42188.8|42208.8|42188.8|42203.8|42183.8|23
1724948330000|2024-08-29 16:18:50|42211.2|42191.2|42216.2|42196.2|42218.6|42198.6|42208.8|42188.8|17
1724948340000|2024-08-29 16:19:00|42218.6|42198.6|42228.6|42208.6|42231|42211|42216.2|42196.2|68
1724948350000|2024-08-29 16:19:10|42226.2|42206.2|42231.3|42211.3|42231.3|42211.3|42226.1|42206.1|59
1724948360000|2024-08-29 16:19:20|42231.2|42211.2|42236.2|42216.2|42241|42221|42231.2|42211.2|18
1724948370000|2024-08-29 16:19:30|42233.8|42213.8|42238.6|42218.6|42238.6|42218.6|42231.3|42211.3|12
1724948380000|2024-08-29 16:19:40|42241|42221|42238.6|42218.6|42241|42221|42238.6|42218.6|33
1724948390000|2024-08-29 16:19:50|42238.8|42218.8|42238.8|42218.8|42241.2|42221.2|42238.7|42218.7|11
1724948400000|2024-08-29 16:20:00|42241.2|42221.2|42246.2|42226.2|42246.2|42226.2|42241.2|42221.2|37
1724948410000|2024-08-29 16:20:10|42243.8|42223.8|42246.2|42226.2|42248.7|42228.7|42241.2|42221.2|7
1724948420000|2024-08-29 16:20:20|42248.8|42228.8|42253.8|42233.8|42253.8|42233.8|42248.8|42228.8|60
1724948430000|2024-08-29 16:20:30|42253.7|42233.7|42256.2|42236.2|42256.2|42236.2|42251.2|42231.2|3
1724948440000|2024-08-29 16:20:40|42251.2|42231.2|42238.8|42218.8|42251.2|42231.2|42238.8|42218.8|14
1724948450000|2024-08-29 16:20:50|42236.2|42216.2|42221.2|42201.2|42236.2|42216.2|42218.8|42198.8|18
1724948460000|2024-08-29 16:21:00|42218.8|42198.8|42226.2|42206.2|42226.2|42206.2|42218.8|42198.8|80
1724948470000|2024-08-29 16:21:10|42228.7|42208.7|42226.2|42206.2|42228.7|42208.7|42226.2|42206.2|6
1724948480000|2024-08-29 16:21:20|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|13
1724948490000|2024-08-29 16:21:30|42233.7|42213.7|42233.6|42213.6|42236.1|42216.1|42233.6|42213.6|8
1724948500000|2024-08-29 16:21:40|42231.1|42211.1|42228.7|42208.7|42231.1|42211.1|42228.7|42208.7|4
1724948510000|2024-08-29 16:21:50|42231.1|42211.1|42228.7|42208.7|42231.2|42211.2|42228.7|42208.7|2
1724948520000|2024-08-29 16:22:00|42226.2|42206.2|42218.8|42198.8|42228.6|42208.6|42218.8|42198.8|6
1724948530000|2024-08-29 16:22:10|42216.3|42196.3|42221.1|42201.1|42221.1|42201.1|42216.3|42196.3|5
1724948540000|2024-08-29 16:22:20|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|0
1724948550000|2024-08-29 16:22:30|42226.1|42206.1|42231.2|42211.2|42231.2|42211.2|42226.1|42206.1|13
1724948560000|2024-08-29 16:22:40|42228.8|42208.8|42228.8|42208.8|42231.2|42211.2|42228.8|42208.8|2
1724948570000|2024-08-29 16:22:50|42231.2|42211.2|42228.8|42208.8|42231.2|42211.2|42226.3|42206.3|2
1724948580000|2024-08-29 16:23:00|42231.2|42211.2|42228.8|42208.8|42231.2|42211.2|42228.8|42208.8|7
1724948590000|2024-08-29 16:23:10|42231.2|42211.2|42228.7|42208.7|42231.2|42211.2|42226.2|42206.2|3
1724948600000|2024-08-29 16:23:20|42231.1|42211.1|42236.2|42216.2|42236.2|42216.2|42228.8|42208.8|16
1724948620000|2024-08-29 16:23:40|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|3
1724948630000|2024-08-29 16:23:50|42241.1|42221.1|42243.7|42223.7|42243.7|42223.7|42241.1|42221.1|1
1724948640000|2024-08-29 16:24:00|42246.1|42226.1|42243.7|42223.7|42246.1|42226.1|42243.7|42223.7|14
1724948650000|2024-08-29 16:24:10|42241.3|42221.3|42243.7|42223.7|42246.1|42226.1|42241.3|42221.3|2
1724948660000|2024-08-29 16:24:20|42246.1|42226.1|42246.2|42226.2|42246.2|42226.2|42246.1|42226.1|4
1724948670000|2024-08-29 16:24:30|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|1
1724948680000|2024-08-29 16:24:40|42251.2|42231.2|42253.7|42233.7|42253.7|42233.7|42251.2|42231.2|8
1724948690000|2024-08-29 16:24:50|42251.2|42231.2|42248.8|42228.8|42253.7|42233.7|42248.8|42228.8|9
1724948700000|2024-08-29 16:25:00|42251.2|42231.2|42248.8|42228.8|42251.2|42231.2|42248.8|42228.8|6
1724948710000|2024-08-29 16:25:10|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|4
1724948720000|2024-08-29 16:25:20|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|42246.1|42226.1|2
1724948730000|2024-08-29 16:25:30|42243.8|42223.8|42246.2|42226.2|42246.2|42226.2|42243.8|42223.8|17
1724948740000|2024-08-29 16:25:40|42246.1|42226.1|42243.6|42223.6|42246.2|42226.2|42243.6|42223.6|1
1724948750000|2024-08-29 16:25:50|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|42243.6|42223.6|2
1724948760000|2024-08-29 16:26:00|42243.6|42223.6|42246.2|42226.2|42246.2|42226.2|42243.6|42223.6|2
1724948770000|2024-08-29 16:26:10|42248.6|42228.6|42246.2|42226.2|42253.7|42233.7|42246.2|42226.2|9
1724948780000|2024-08-29 16:26:20|42246.3|42226.3|42243.8|42223.8|42248.7|42228.7|42243.8|42223.8|2
1724948790000|2024-08-29 16:26:30|42246.2|42226.2|42243.8|42223.8|42246.2|42226.2|42243.8|42223.8|9
1724948800000|2024-08-29 16:26:40|42246.2|42226.2|42256.1|42236.1|42256.1|42236.1|42246.2|42226.2|14
1724948810000|2024-08-29 16:26:50|42256.2|42236.2|42256.2|42236.2|42256.2|42236.2|42253.8|42233.8|3
1724948820000|2024-08-29 16:27:00|42258.6|42238.6|42256.2|42236.2|42258.7|42238.7|42256.2|42236.2|3
1724948830000|2024-08-29 16:27:10|42258.7|42238.7|42256.2|42236.2|42258.7|42238.7|42256.2|42236.2|3
1724948840000|2024-08-29 16:27:20|42258.7|42238.7|42261.1|42241.1|42261.1|42241.1|42258.6|42238.6|4
1724948850000|2024-08-29 16:27:30|42258.6|42238.6|42253.6|42233.6|42261.1|42241.1|42251.2|42231.2|12
1724948860000|2024-08-29 16:27:40|42251.2|42231.2|42258.6|42238.6|42258.6|42238.6|42251.2|42231.2|13
1724948870000|2024-08-29 16:27:50|42258.8|42238.8|42258.8|42238.8|42258.9|42238.9|42258.8|42238.8|4
1724948880000|2024-08-29 16:28:00|42258.9|42238.9|42266.2|42246.2|42266.2|42246.2|42258.8|42238.8|5
1724948890000|2024-08-29 16:28:10|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|0
1724948900000|2024-08-29 16:28:20|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|7
1724948910000|2024-08-29 16:28:30|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|13
1724948920000|2024-08-29 16:28:40|42268.9|42248.9|42271.3|42251.3|42271.3|42251.3|42268.9|42248.9|21
1724948930000|2024-08-29 16:28:50|42273.7|42253.7|42276.2|42256.2|42276.2|42256.2|42273.7|42253.7|5
1724948940000|2024-08-29 16:29:00|42278.6|42258.6|42263.8|42243.8|42278.6|42258.6|42263.8|42243.8|25
1724948950000|2024-08-29 16:29:10|42261.4|42241.4|42266.2|42246.2|42266.2|42246.2|42261.2|42241.2|7
1724948960000|2024-08-29 16:29:20|42263.8|42243.8|42261.2|42241.2|42266.2|42246.2|42261.2|42241.2|4
1724948970000|2024-08-29 16:29:30|42263.8|42243.8|42261.2|42241.2|42263.8|42243.8|42261.2|42241.2|13
1724948980000|2024-08-29 16:29:40|||||||||18
1724948990000|2024-08-29 16:29:50|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42256.2|42236.2|15
1724949000000|2024-08-29 16:30:00|42258.9|42238.9|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|19
1724949010000|2024-08-29 16:30:10|42261.4|42241.4|42263.7|42243.7|42268.7|42248.7|42261.2|42241.2|13
1724949020000|2024-08-29 16:30:20|42263.8|42243.8|42266.2|42246.2|42266.2|42246.2|42263.8|42243.8|12
1724949030000|2024-08-29 16:30:30|42263.8|42243.8|42261.2|42241.2|42266.2|42246.2|42261.2|42241.2|13
1724949040000|2024-08-29 16:30:40|42258.8|42238.8|42266.2|42246.2|42266.2|42246.2|42258.8|42238.8|11
1724949050000|2024-08-29 16:30:50|42271.2|42251.2|42271.2|42251.2|42273.6|42253.6|42271.2|42251.2|8
1724949060000|2024-08-29 16:31:00|42273.6|42253.6|42276.2|42256.2|42276.2|42256.2|42271.2|42251.2|8
1724949070000|2024-08-29 16:31:10|42276.3|42256.3|42271.4|42251.4|42278.6|42258.6|42271.4|42251.4|17
1724949080000|2024-08-29 16:31:20|42271.2|42251.2|42268.8|42248.8|42271.2|42251.2|42268.8|42248.8|12
1724949090000|2024-08-29 16:31:30|42266.3|42246.3|42256.2|42236.2|42266.3|42246.3|42256.2|42236.2|14
1724949100000|2024-08-29 16:31:40|42258.7|42238.7|42261.2|42241.2|42261.2|42241.2|42258.7|42238.7|8
1724949110000|2024-08-29 16:31:50|42258.8|42238.8|42263.7|42243.7|42263.7|42243.7|42258.8|42238.8|4
1724949120000|2024-08-29 16:32:00|42261.2|42241.2|42258.8|42238.8|42263.7|42243.7|42258.8|42238.8|7
1724949130000|2024-08-29 16:32:10|42256.4|42236.4|42253.8|42233.8|42256.4|42236.4|42253.8|42233.8|13
1724949140000|2024-08-29 16:32:20|42253.7|42233.7|42256.4|42236.4|42256.4|42236.4|42253.7|42233.7|7
1724949150000|2024-08-29 16:32:30|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|2
1724949160000|2024-08-29 16:32:40|42263.7|42243.7|42263.8|42243.8|42263.8|42243.8|42261.2|42241.2|3
1724949170000|2024-08-29 16:32:50|42261.2|42241.2|42263.7|42243.7|42266.2|42246.2|42261.2|42241.2|16
1724949180000|2024-08-29 16:33:00|42263.8|42243.8|42258.8|42238.8|42266.2|42246.2|42258.8|42238.8|9
1724949190000|2024-08-29 16:33:10|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|42256.2|42236.2|9
1724949200000|2024-08-29 16:33:20|42258.8|42238.8|42261.2|42241.2|42261.2|42241.2|42258.8|42238.8|14
1724949210000|2024-08-29 16:33:30|42258.8|42238.8|42266.2|42246.2|42271.2|42251.2|42258.8|42238.8|18
1724949220000|2024-08-29 16:33:40|42263.8|42243.8|42268.7|42248.7|42268.8|42248.8|42263.8|42243.8|13
1724949230000|2024-08-29 16:33:50|42268.8|42248.8|42271.2|42251.2|42271.2|42251.2|42268.7|42248.7|7
1724949240000|2024-08-29 16:34:00|42273.8|42253.8|42276.2|42256.2|42276.2|42256.2|42273.8|42253.8|4
1724949250000|2024-08-29 16:34:10|42276.3|42256.3|42276.2|42256.2|42281.1|42261.1|42276.2|42256.2|10
1724949260000|2024-08-29 16:34:20|42273.8|42253.8|42273.8|42253.8|42276.2|42256.2|42271.2|42251.2|12
1724949270000|2024-08-29 16:34:30|42276.2|42256.2|42276.3|42256.3|42281.3|42261.3|42271.2|42251.2|43
1724949280000|2024-08-29 16:34:40|42273.9|42253.9|42273.8|42253.8|42273.9|42253.9|42273.8|42253.8|7
1724949290000|2024-08-29 16:34:50|42271.2|42251.2|42271.2|42251.2|42276.2|42256.2|42271.2|42251.2|9
1724949300000|2024-08-29 16:35:00|42273.7|42253.7|42286.3|42266.3|42286.3|42266.3|42273.7|42253.7|27
1724949310000|2024-08-29 16:35:10|42286.2|42266.2|42298.8|42278.8|42298.8|42278.8|42286.2|42266.2|16
1724949320000|2024-08-29 16:35:20|42301.2|42281.2|42308.7|42288.7|42308.7|42288.7|42301.2|42281.2|14
1724949330000|2024-08-29 16:35:30|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42306.2|42286.2|13
1724949340000|2024-08-29 16:35:40|42308.7|42288.7|42308.8|42288.8|42308.8|42288.8|42306.2|42286.2|7
1724949350000|2024-08-29 16:35:50|42308.7|42288.7|42308.8|42288.8|42308.8|42288.8|42308.7|42288.7|3
1724949360000|2024-08-29 16:36:00|||||||||12
1724949370000|2024-08-29 16:36:10|42308.7|42288.7|42311.2|42291.2|42311.2|42291.2|42306.3|42286.3|18
1724949380000|2024-08-29 16:36:20|42306.2|42286.2|42293.7|42273.7|42306.2|42286.2|42293.7|42273.7|28
1724949390000|2024-08-29 16:36:30|42296.2|42276.2|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|1
1724949400000|2024-08-29 16:36:40|42293.8|42273.8|42286.2|42266.2|42293.8|42273.8|42286.2|42266.2|18
1724949410000|2024-08-29 16:36:50|42288.7|42268.7|42286.2|42266.2|42291.2|42271.2|42286.2|42266.2|10
1724949420000|2024-08-29 16:37:00|42288.7|42268.7|42291.2|42271.2|42291.2|42271.2|42286.2|42266.2|5
1724949430000|2024-08-29 16:37:10|42291.1|42271.1|42286.2|42266.2|42291.2|42271.2|42286.2|42266.2|8
1724949440000|2024-08-29 16:37:20|42286.3|42266.3|42286.2|42266.2|42286.3|42266.3|42286.2|42266.2|5
1724949450000|2024-08-29 16:37:30|42286.3|42266.3|42291.2|42271.2|42291.3|42271.3|42286.3|42266.3|1
1724949460000|2024-08-29 16:37:40|||||||||2
1724949470000|2024-08-29 16:37:50|||||||||4
1724949480000|2024-08-29 16:38:00|42288.7|42268.7|42283.7|42263.7|42288.7|42268.7|42283.7|42263.7|12
1724949490000|2024-08-29 16:38:10|42281.2|42261.2|42278.7|42258.7|42281.2|42261.2|42276.2|42256.2|5
1724949500000|2024-08-29 16:38:20|42276.3|42256.3|42273.7|42253.7|42278.7|42258.7|42273.7|42253.7|6
1724949510000|2024-08-29 16:38:30|42271.3|42251.3|42268.9|42248.9|42271.3|42251.3|42268.9|42248.9|11
1724949520000|2024-08-29 16:38:40|42268.8|42248.8|42266.2|42246.2|42268.8|42248.8|42263.7|42243.7|11
1724949530000|2024-08-29 16:38:50|42263.8|42243.8|42261.3|42241.3|42266.2|42246.2|42261.2|42241.2|12
1724949540000|2024-08-29 16:39:00|42258.8|42238.8|42251.3|42231.3|42258.8|42238.8|42251.3|42231.3|17
1724949550000|2024-08-29 16:39:10|42253.7|42233.7|42251.2|42231.2|42253.7|42233.7|42243.8|42223.8|14
1724949560000|2024-08-29 16:39:20|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|4
1724949570000|2024-08-29 16:39:30|42253.7|42233.7|42251.3|42231.3|42256.3|42236.3|42251.3|42231.3|4
1724949580000|2024-08-29 16:39:40|42253.7|42233.7|42253.8|42233.8|42253.8|42233.8|42253.7|42233.7|1
1724949590000|2024-08-29 16:39:50|42251.3|42231.3|42256.3|42236.3|42256.3|42236.3|42251.3|42231.3|7
1724949600000|2024-08-29 16:40:00|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|0
1724949610000|2024-08-29 16:40:10|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|3
1724949620000|2024-08-29 16:40:20|||||||||7
1724949630000|2024-08-29 16:40:30|42258.7|42238.7|42258.8|42238.8|42258.8|42238.8|42258.7|42238.7|6
1724949640000|2024-08-29 16:40:40|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|7
1724949650000|2024-08-29 16:40:50|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|2
1724949660000|2024-08-29 16:41:00|42258.8|42238.8|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|15
1724949670000|2024-08-29 16:41:10|42261.2|42241.2|42263.8|42243.8|42263.8|42243.8|42261.2|42241.2|5
1724949680000|2024-08-29 16:41:20|42263.7|42243.7|42261.3|42241.3|42263.7|42243.7|42261.3|42241.3|1
1724949690000|2024-08-29 16:41:30|42261.2|42241.2|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|18
1724949700000|2024-08-29 16:41:40|42258.7|42238.7|42256.3|42236.3|42258.8|42238.8|42256.3|42236.3|1
1724949710000|2024-08-29 16:41:50|42258.7|42238.7|42263.8|42243.8|42263.8|42243.8|42258.7|42238.7|0
1724949720000|2024-08-29 16:42:00|||||||||4
1724949730000|2024-08-29 16:42:10|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|0
1724949760000|2024-08-29 16:42:40|42266.4|42246.4|42266.3|42246.3|42268.7|42248.7|42266.3|42246.3|7
1724949770000|2024-08-29 16:42:50|42266.2|42246.2|42261.2|42241.2|42266.2|42246.2|42261.2|42241.2|4
1724949780000|2024-08-29 16:43:00|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|11
1724949790000|2024-08-29 16:43:10|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|1
1724949800000|2024-08-29 16:43:20|42253.8|42233.8|42251.3|42231.3|42253.8|42233.8|42251.3|42231.3|6
1724949810000|2024-08-29 16:43:30|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42246.4|42226.4|5
1724949820000|2024-08-29 16:43:40|42246.4|42226.4|42251.3|42231.3|42251.3|42231.3|42246.4|42226.4|7
1724949830000|2024-08-29 16:43:50|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|42253.8|42233.8|4
1724949840000|2024-08-29 16:44:00|42256.3|42236.3|42253.8|42233.8|42256.3|42236.3|42253.8|42233.8|6
1724949850000|2024-08-29 16:44:10|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|4
1724949860000|2024-08-29 16:44:20|42251.2|42231.2|42246.3|42226.3|42251.2|42231.2|42246.3|42226.3|9
1724949870000|2024-08-29 16:44:30|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|3
1724949880000|2024-08-29 16:44:40|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|13
1724949890000|2024-08-29 16:44:50|42243.8|42223.8|42248.7|42228.7|42248.7|42228.7|42243.8|42223.8|8
1724949900000|2024-08-29 16:45:00|42248.8|42228.8|42253.8|42233.8|42256.2|42236.2|42248.8|42228.8|4
1724949910000|2024-08-29 16:45:10|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|5
1724949920000|2024-08-29 16:45:20|42251.2|42231.2|42243.7|42223.7|42251.2|42231.2|42243.6|42223.6|7
1724949930000|2024-08-29 16:45:30|42243.6|42223.6|42243.7|42223.7|42243.7|42223.7|42243.6|42223.6|2
1724949940000|2024-08-29 16:45:40|42243.8|42223.8|42246.2|42226.2|42246.2|42226.2|42243.8|42223.8|22
1724949950000|2024-08-29 16:45:50|42246.3|42226.3|42246.3|42226.3|42251.2|42231.2|42246.3|42226.3|7
1724949970000|2024-08-29 16:46:10|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|42251.2|42231.2|5
1724949980000|2024-08-29 16:46:20|42248.8|42228.8|42251.3|42231.3|42251.3|42231.3|42248.8|42228.8|4
1724949990000|2024-08-29 16:46:30|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|5
1724950000000|2024-08-29 16:46:40|42251.3|42231.3|42248.7|42228.7|42251.3|42231.3|42248.7|42228.7|5
1724950010000|2024-08-29 16:46:50|42248.8|42228.8|42248.9|42228.9|42251.3|42231.3|42248.8|42228.8|0
1724950020000|2024-08-29 16:47:00|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42248.9|42228.9|1
1724950030000|2024-08-29 16:47:10|42246.4|42226.4|42246.3|42226.3|42248.9|42228.9|42246.3|42226.3|7
1724950040000|2024-08-29 16:47:20|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|1
1724950050000|2024-08-29 16:47:30|42248.9|42228.9|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|3
1724950060000|2024-08-29 16:47:40|42248.9|42228.9|42241.4|42221.4|42248.9|42228.9|42241.3|42221.3|4
1724950070000|2024-08-29 16:47:50|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|1
1724950080000|2024-08-29 16:48:00|42246.3|42226.3|42241.3|42221.3|42246.3|42226.3|42241.3|42221.3|6
1724950090000|2024-08-29 16:48:10|42238.9|42218.9|42233.9|42213.9|42238.9|42218.9|42233.9|42213.9|7
1724950100000|2024-08-29 16:48:20|42231.5|42211.5|42233.9|42213.9|42233.9|42213.9|42231.5|42211.5|3
1724950110000|2024-08-29 16:48:30|42236.4|42216.4|42241.3|42221.3|42241.3|42221.3|42233.9|42213.9|15
1724950120000|2024-08-29 16:48:40|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|42241.3|42221.3|6
1724950130000|2024-08-29 16:48:50|42246.1|42226.1|42243.9|42223.9|42246.3|42226.3|42243.9|42223.9|8
1724950140000|2024-08-29 16:49:00|42246.3|42226.3|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|7
1724950150000|2024-08-29 16:49:10|42251.3|42231.3|42263.8|42243.8|42266.2|42246.2|42251.3|42231.3|28
1724950160000|2024-08-29 16:49:20|42261.4|42241.4|42258.8|42238.8|42263.9|42243.9|42258.8|42238.8|16
1724950170000|2024-08-29 16:49:30|42258.9|42238.9|42258.8|42238.8|42261.2|42241.2|42256.3|42236.3|24
1724950180000|2024-08-29 16:49:40|42256.3|42236.3|42248.8|42228.8|42256.3|42236.3|42246.3|42226.3|21
1724950190000|2024-08-29 16:49:50|42246.4|42226.4|42251.3|42231.3|42251.3|42231.3|42246.4|42226.4|9
1724950200000|2024-08-29 16:50:00|42251.4|42231.4|42248.9|42228.9|42251.4|42231.4|42248.9|42228.9|5
1724950210000|2024-08-29 16:50:10|42246.4|42226.4|42246.3|42226.3|42246.4|42226.4|42243.8|42223.8|8
1724950220000|2024-08-29 16:50:20|42246.4|42226.4|42261.3|42241.3|42261.3|42241.3|42243.9|42223.9|62
1724950230000|2024-08-29 16:50:30|42263.7|42243.7|42266.3|42246.3|42266.3|42246.3|42263.7|42243.7|18
1724950240000|2024-08-29 16:50:40|42263.9|42243.9|42258.9|42238.9|42263.9|42243.9|42258.9|42238.9|33
1724950250000|2024-08-29 16:50:50|42258.8|42238.8|42258.9|42238.9|42261.3|42241.3|42258.8|42238.8|11
1724950260000|2024-08-29 16:51:00|42261.3|42241.3|42253.9|42233.9|42261.3|42241.3|42251.4|42231.4|8
1724950270000|2024-08-29 16:51:10|42251.3|42231.3|42256.3|42236.3|42256.4|42236.4|42251.3|42231.3|9
1724950280000|2024-08-29 16:51:20|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42256.3|42236.3|14
1724950290000|2024-08-29 16:51:30|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|8
1724950300000|2024-08-29 16:51:40|42266.3|42246.3|42266.4|42246.4|42268.9|42248.9|42266.3|42246.3|20
1724950310000|2024-08-29 16:51:50|42266.3|42246.3|42266.3|42246.3|42268.9|42248.9|42261.3|42241.3|22
1724950320000|2024-08-29 16:52:00|42263.9|42243.9|42253.9|42233.9|42263.9|42243.9|42253.9|42233.9|21
1724950330000|2024-08-29 16:52:10|42251.4|42231.4|42236.3|42216.3|42251.4|42231.4|42236.3|42216.3|17
1724950340000|2024-08-29 16:52:20|42233.9|42213.9|42238.7|42218.7|42238.7|42218.7|42228.9|42208.9|51
1724950350000|2024-08-29 16:52:30|42241.1|42221.1|42241.2|42221.2|42241.2|42221.2|42238.7|42218.7|8
1724950360000|2024-08-29 16:52:40|42238.8|42218.8|42241.3|42221.3|42241.3|42221.3|42236.4|42216.4|8
1724950370000|2024-08-29 16:52:50|42243.7|42223.7|42248.7|42228.7|42248.9|42228.9|42243.7|42223.7|10
1724950380000|2024-08-29 16:53:00|42246.3|42226.3|42241.4|42221.4|42246.3|42226.3|42241.4|42221.4|7
1724950390000|2024-08-29 16:53:10|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|32
1724950400000|2024-08-29 16:53:20|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|10
1724950410000|2024-08-29 16:53:30|42241.3|42221.3|42238.9|42218.9|42241.3|42221.3|42238.9|42218.9|3
1724950420000|2024-08-29 16:53:40|42241.3|42221.3|42243.9|42223.9|42243.9|42223.9|42241.3|42221.3|1
1724950430000|2024-08-29 16:53:50|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42238.9|42218.9|4
1724950440000|2024-08-29 16:54:00|42243.7|42223.7|42246.3|42226.3|42246.3|42226.3|42238.9|42218.9|4
1724950450000|2024-08-29 16:54:10|42251.3|42231.3|42258.9|42238.9|42258.9|42238.9|42251.3|42231.3|25
1724950460000|2024-08-29 16:54:20|42261.3|42241.3|42266.2|42246.2|42266.2|42246.2|42261.3|42241.3|11
1724950470000|2024-08-29 16:54:30|42268.6|42248.6|42266.3|42246.3|42268.6|42248.6|42261.3|42241.3|23
1724950480000|2024-08-29 16:54:40|||||||||6
1724950490000|2024-08-29 16:54:50|42266.2|42246.2|42266.4|42246.4|42266.4|42246.4|42266.2|42246.2|9
1724950500000|2024-08-29 16:55:00|42266.3|42246.3|42271.3|42251.3|42276.2|42256.2|42266.3|42246.3|7
1724950510000|2024-08-29 16:55:10|42268.8|42248.8|42271.3|42251.3|42271.3|42251.3|42268.8|42248.8|8
1724950520000|2024-08-29 16:55:20|42268.9|42248.9|42266.3|42246.3|42268.9|42248.9|42266.3|42246.3|10
1724950530000|2024-08-29 16:55:30|42263.9|42243.9|42263.8|42243.8|42263.9|42243.9|42261.3|42241.3|3
1724950540000|2024-08-29 16:55:40|42261.4|42241.4|42261.3|42241.3|42261.4|42241.4|42261.3|42241.3|2
1724950550000|2024-08-29 16:55:50|42261.2|42241.2|42258.9|42238.9|42261.3|42241.3|42258.8|42238.8|4
1724950560000|2024-08-29 16:56:00|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|4
1724950570000|2024-08-29 16:56:10|42263.7|42243.7|42263.9|42243.9|42263.9|42243.9|42263.7|42243.7|4
1724950580000|2024-08-29 16:56:20|42263.8|42243.8|42263.9|42243.9|42263.9|42243.9|42261.3|42241.3|6
1724950590000|2024-08-29 16:56:30|42263.8|42243.8|42263.7|42243.7|42263.8|42243.8|42263.7|42243.7|11
1724950600000|2024-08-29 16:56:40|42261.3|42241.3|42251.3|42231.3|42261.3|42241.3|42246.3|42226.3|24
1724950610000|2024-08-29 16:56:50|||||||||8
1724950620000|2024-08-29 16:57:00|42253.8|42233.8|42256.3|42236.3|42256.3|42236.3|42253.8|42233.8|7
1724950630000|2024-08-29 16:57:10|42258.7|42238.7|42261.3|42241.3|42261.3|42241.3|42258.7|42238.7|11
1724950640000|2024-08-29 16:57:20|42258.7|42238.7|42258.8|42238.8|42258.9|42238.9|42256.3|42236.3|20
1724950650000|2024-08-29 16:57:30|42258.9|42238.9|42263.7|42243.7|42263.7|42243.7|42258.9|42238.9|26
1724950660000|2024-08-29 16:57:40|42261.3|42241.3|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|16
1724950670000|2024-08-29 16:57:50|42258.9|42238.9|42258.8|42238.8|42258.9|42238.9|42258.8|42238.8|13
1724950680000|2024-08-29 16:58:00|42251.5|42231.5|42243.8|42223.8|42251.5|42231.5|42243.8|42223.8|27
1724950690000|2024-08-29 16:58:10|42243.9|42223.9|42248.8|42228.8|42248.8|42228.8|42241.4|42221.4|21
1724950700000|2024-08-29 16:58:20|42246.3|42226.3|42251.3|42231.3|42251.3|42231.3|42246.3|42226.3|16
1724950710000|2024-08-29 16:58:30|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|42253.7|42233.7|4
1724950720000|2024-08-29 16:58:40|42253.8|42233.8|42256.3|42236.3|42256.3|42236.3|42253.8|42233.8|12
1724950730000|2024-08-29 16:58:50|42256.2|42236.2|42253.8|42233.8|42256.2|42236.2|42253.8|42233.8|14
1724950740000|2024-08-29 16:59:00|42256.3|42236.3|42253.9|42233.9|42256.3|42236.3|42251.4|42231.4|55
1724950750000|2024-08-29 16:59:10|42251.5|42231.5|42256.3|42236.3|42256.4|42236.4|42251.4|42231.4|73
1724950760000|2024-08-29 16:59:20|42248.9|42228.9|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|22
1724950770000|2024-08-29 16:59:30|42248.8|42228.8|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|78
1724950780000|2024-08-29 16:59:40|||||||||105
1724950790000|2024-08-29 16:59:50|42244|42224|42246.5|42226.5|42246.5|42226.5|42244|42224|109
1724950800000|2024-08-29 17:00:00|42246.4|42226.4|42246.3|42226.3|42251.3|42231.3|42246.3|42226.3|23
1724950810000|2024-08-29 17:00:10|42251.3|42231.3|42248.9|42228.9|42251.3|42231.3|42246.4|42226.4|18
1724950830000|2024-08-29 17:00:30|42251.3|42231.3|42256.3|42236.3|42256.3|42236.3|42251.3|42231.3|12
1724950840000|2024-08-29 17:00:40|42258.8|42238.8|42251.5|42231.5|42258.9|42238.9|42251.5|42231.5|9
1724950850000|2024-08-29 17:00:50|42249|42229|42248.9|42228.9|42249|42229|42248.9|42228.9|3
1724950860000|2024-08-29 17:01:00|42251.3|42231.3|42256.3|42236.3|42256.3|42236.3|42251.3|42231.3|8
1724950870000|2024-08-29 17:01:10|42251.4|42231.4|42251.3|42231.3|42253.8|42233.8|42251.3|42231.3|18
1724950880000|2024-08-29 17:01:20|42253.8|42233.8|42253.9|42233.9|42253.9|42233.9|42253.8|42233.8|23
1724950890000|2024-08-29 17:01:30|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|27
1724950900000|2024-08-29 17:01:40|42253.9|42233.9|42253.9|42233.9|42256.3|42236.3|42253.9|42233.9|1
1724950910000|2024-08-29 17:01:50|||||||||1
1724950920000|2024-08-29 17:02:00|42256.3|42236.3|42256.3|42236.3|42261.3|42241.3|42251.6|42231.6|31
1724950930000|2024-08-29 17:02:10|42253.9|42233.9|42256.3|42236.3|42256.3|42236.3|42253.9|42233.9|43
1724950940000|2024-08-29 17:02:20|42253.8|42233.8|42263.9|42243.9|42263.9|42243.9|42253.8|42233.8|5
1724950950000|2024-08-29 17:02:30|42263.8|42243.8|42263.8|42243.8|42263.9|42243.9|42263.8|42243.8|6
1724950960000|2024-08-29 17:02:40|42263.9|42243.9|42261.3|42241.3|42266.3|42246.3|42261.3|42241.3|0
1724950970000|2024-08-29 17:02:50|42261.4|42241.4|42258.9|42238.9|42263.8|42243.8|42258.9|42238.9|1
1724950980000|2024-08-29 17:03:00|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|10
1724951000000|2024-08-29 17:03:20|42258.9|42238.9|42258.8|42238.8|42258.9|42238.9|42258.8|42238.8|1
1724951010000|2024-08-29 17:03:30|42258.9|42238.9|42256.3|42236.3|42261.3|42241.3|42256.3|42236.3|3
1724951020000|2024-08-29 17:03:40|42253.8|42233.8|42246.3|42226.3|42253.8|42233.8|42246.3|42226.3|23
1724951030000|2024-08-29 17:03:50|42243.8|42223.8|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|6
1724951040000|2024-08-29 17:04:00|42246.4|42226.4|42248.9|42228.9|42248.9|42228.9|42246.4|42226.4|2
1724951050000|2024-08-29 17:04:10|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|3
1724951060000|2024-08-29 17:04:20|42246.3|42226.3|42248.9|42228.9|42251.3|42231.3|42246.3|42226.3|0
1724951070000|2024-08-29 17:04:30|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|1
1724951080000|2024-08-29 17:04:40|42248.8|42228.8|42248.8|42228.8|42251.3|42231.3|42248.8|42228.8|1
1724951090000|2024-08-29 17:04:50|42248.9|42228.9|42251.3|42231.3|42251.3|42231.3|42248.9|42228.9|0
1724951100000|2024-08-29 17:05:00|42251.4|42231.4|42251.4|42231.4|42251.5|42231.5|42251.4|42231.4|1
1724951110000|2024-08-29 17:05:10|42251.3|42231.3|42253.9|42233.9|42253.9|42233.9|42251.3|42231.3|0
1724951120000|2024-08-29 17:05:20|42253.8|42233.8|42256.3|42236.3|42256.3|42236.3|42251.3|42231.3|32
1724951130000|2024-08-29 17:05:30|||||||||3
1724951140000|2024-08-29 17:05:40|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42256.4|42236.4|1
1724951150000|2024-08-29 17:05:50|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42256.3|42236.3|3
1724951160000|2024-08-29 17:06:00|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|2
1724951170000|2024-08-29 17:06:10|42258.9|42238.9|42256.4|42236.4|42261.3|42241.3|42256.4|42236.4|4
1724951180000|2024-08-29 17:06:20|42256.3|42236.3|42253.9|42233.9|42256.3|42236.3|42253.9|42233.9|1
1724951190000|2024-08-29 17:06:30|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42253.8|42233.8|3
1724951200000|2024-08-29 17:06:40|42253.8|42233.8|42253.9|42233.9|42253.9|42233.9|42253.8|42233.8|1
1724951210000|2024-08-29 17:06:50|42256.3|42236.3|42253.9|42233.9|42256.3|42236.3|42253.9|42233.9|3
1724951220000|2024-08-29 17:07:00|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|3
1724951230000|2024-08-29 17:07:10|42258.8|42238.8|42264.1|42244.1|42264.1|42244.1|42258.8|42238.8|6
1724951240000|2024-08-29 17:07:20|42266.5|42246.5|42271.3|42251.3|42271.3|42251.3|42266.5|42246.5|9
1724951250000|2024-08-29 17:07:30|42268.9|42248.9|42273.9|42253.9|42273.9|42253.9|42268.9|42248.9|6
1724951260000|2024-08-29 17:07:40|42271.4|42251.4|42268.9|42248.9|42273.9|42253.9|42268.9|42248.9|1
1724951270000|2024-08-29 17:07:50|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1724951280000|2024-08-29 17:08:00|42263.9|42243.9|42256.4|42236.4|42263.9|42243.9|42256.4|42236.4|2
1724951290000|2024-08-29 17:08:10|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|3
1724951300000|2024-08-29 17:08:20|||||||||4
1724951310000|2024-08-29 17:08:30|42259|42239|42261.4|42241.4|42261.4|42241.4|42259|42239|4
1724951320000|2024-08-29 17:08:40|||||||||1
1724951330000|2024-08-29 17:08:50|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42261.4|42241.4|0
1724951350000|2024-08-29 17:09:10|42261.4|42241.4|42261.5|42241.5|42261.5|42241.5|42261.4|42241.4|1
1724951360000|2024-08-29 17:09:20|42261.4|42241.4|42263.9|42243.9|42266.4|42246.4|42261.4|42241.4|3
1724951370000|2024-08-29 17:09:30|42261.4|42241.4|42266.3|42246.3|42266.3|42246.3|42261.4|42241.4|4
1724951380000|2024-08-29 17:09:40|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|0
1724951390000|2024-08-29 17:09:50|||||||||6
1724951400000|2024-08-29 17:10:00|42263.9|42243.9|42261.4|42241.4|42263.9|42243.9|42261.4|42241.4|4
1724951420000|2024-08-29 17:10:20|42253.9|42233.9|42256.4|42236.4|42256.4|42236.4|42251.4|42231.4|28
1724951430000|2024-08-29 17:10:30|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.8|42238.8|4
1724951440000|2024-08-29 17:10:40|42256.4|42236.4|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|1
1724951450000|2024-08-29 17:10:50|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|42251.5|42231.5|5
1724951460000|2024-08-29 17:11:00|42256.4|42236.4|42251.4|42231.4|42256.4|42236.4|42251.4|42231.4|8
1724951470000|2024-08-29 17:11:10|42251.2|42231.2|42248.8|42228.8|42251.2|42231.2|42248.8|42228.8|0
1724951480000|2024-08-29 17:11:20|42251.2|42231.2|42251.3|42231.3|42251.3|42231.3|42248.8|42228.8|4
1724951490000|2024-08-29 17:11:30|42251.2|42231.2|42243.8|42223.8|42251.2|42231.2|42243.8|42223.8|2
1724951500000|2024-08-29 17:11:40|42243.9|42223.9|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|0
1724951510000|2024-08-29 17:11:50|42243.8|42223.8|42243.9|42223.9|42243.9|42223.9|42243.8|42223.8|1
1724951520000|2024-08-29 17:12:00|||||||||1
1724951530000|2024-08-29 17:12:10|42246.4|42226.4|42248.8|42228.8|42248.8|42228.8|42246.4|42226.4|1
1724951540000|2024-08-29 17:12:20|||||||||3
1724951550000|2024-08-29 17:12:30|42246.4|42226.4|42241.4|42221.4|42246.4|42226.4|42241.4|42221.4|1
1724951560000|2024-08-29 17:12:40|42239|42219|42243.9|42223.9|42243.9|42223.9|42239|42219|7
1724951570000|2024-08-29 17:12:50|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|1
1724951580000|2024-08-29 17:13:00|42248.8|42228.8|42246.4|42226.4|42248.9|42228.9|42246.4|42226.4|2
1724951590000|2024-08-29 17:13:10|42248.8|42228.8|42246.4|42226.4|42248.8|42228.8|42246.4|42226.4|0
1724951600000|2024-08-29 17:13:20|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|0
1724951610000|2024-08-29 17:13:30|42246.4|42226.4|42246.4|42226.4|42248.8|42228.8|42246.4|42226.4|1
1724951620000|2024-08-29 17:13:40|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|42243.9|42223.9|0
1724951630000|2024-08-29 17:13:50|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|0
1724951640000|2024-08-29 17:14:00|42243.9|42223.9|42241.4|42221.4|42243.9|42223.9|42241.4|42221.4|8
1724951650000|2024-08-29 17:14:10|42238.9|42218.9|42241.4|42221.4|42241.4|42221.4|42238.9|42218.9|3
1724951660000|2024-08-29 17:14:20|42238.9|42218.9|42243.9|42223.9|42243.9|42223.9|42238.9|42218.9|3
1724951670000|2024-08-29 17:14:30|42246.4|42226.4|42246.4|42226.4|42246.4|42226.4|42243.9|42223.9|3
1724951680000|2024-08-29 17:14:40|42248.8|42228.8|42248.8|42228.8|42248.9|42228.9|42248.8|42228.8|0
1724951690000|2024-08-29 17:14:50|42251.3|42231.3|42251.4|42231.4|42251.4|42231.4|42251.3|42231.3|2
1724951700000|2024-08-29 17:15:00|42254|42234|42256.4|42236.4|42256.4|42236.4|42254|42234|1
1724951740000|2024-08-29 17:15:40|42256.3|42236.3|42256.4|42236.4|42256.4|42236.4|42256.3|42236.3|0
1724951750000|2024-08-29 17:15:50|42256.3|42236.3|42256.4|42236.4|42256.4|42236.4|42253.8|42233.8|4
1724951770000|2024-08-29 17:16:10|42253.9|42233.9|42253.9|42233.9|42253.9|42233.9|42253.8|42233.8|3
1724951780000|2024-08-29 17:16:20|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|0
1724951790000|2024-08-29 17:16:30|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|42258.8|42238.8|6
1724951800000|2024-08-29 17:16:40|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|3
1724951820000|2024-08-29 17:17:00|||||||||4
1724951860000|2024-08-29 17:17:40|||||||||1
1724951870000|2024-08-29 17:17:50|42256.5|42236.5|42254|42234|42256.5|42236.5|42254|42234|3
1724951880000|2024-08-29 17:18:00|42256.4|42236.4|42258.9|42238.9|42259|42239|42256.4|42236.4|3
1724951890000|2024-08-29 17:18:10|42256.4|42236.4|42256.4|42236.4|42258.9|42238.9|42256.4|42236.4|0
1724951900000|2024-08-29 17:18:20|42259|42239|42259|42239|42259|42239|42258.8|42238.8|1
1724951920000|2024-08-29 17:18:40|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42259|42239|0
1724951940000|2024-08-29 17:19:00|42261.5|42241.5|42261.4|42241.4|42261.5|42241.5|42261.4|42241.4|0
1724951950000|2024-08-29 17:19:10|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42261.4|42241.4|2
1724951960000|2024-08-29 17:19:20|42264|42244|42264|42244|42264|42244|42264|42244|0
1724951980000|2024-08-29 17:19:40|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42261.4|42241.4|1
1724951990000|2024-08-29 17:19:50|42261.4|42241.4|42266.4|42246.4|42266.4|42246.4|42261.4|42241.4|2
1724952000000|2024-08-29 17:20:00|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|1
1724952010000|2024-08-29 17:20:10|42266.4|42246.4|42269|42249|42269|42249|42266.4|42246.4|0
1724952020000|2024-08-29 17:20:20|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|5
1724952030000|2024-08-29 17:20:30|42278.8|42258.8|42281.4|42261.4|42281.4|42261.4|42278.8|42258.8|2
1724952040000|2024-08-29 17:20:40|42283.8|42263.8|42283.9|42263.9|42283.9|42263.9|42283.8|42263.8|14
1724952050000|2024-08-29 17:20:50|42283.8|42263.8|42281.4|42261.4|42283.8|42263.8|42281.4|42261.4|3
1724952060000|2024-08-29 17:21:00|42279|42259|42279|42259|42279|42259|42279|42259|9
1724952070000|2024-08-29 17:21:10|||||||||1
1724952080000|2024-08-29 17:21:20|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.3|42256.3|2
1724952090000|2024-08-29 17:21:30|42274|42254|42271.4|42251.4|42274|42254|42271.4|42251.4|0
1724952100000|2024-08-29 17:21:40|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|10
1724952110000|2024-08-29 17:21:50|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|3
1724952120000|2024-08-29 17:22:00|42271.5|42251.5|42271.4|42251.4|42274|42254|42271.4|42251.4|26
1724952140000|2024-08-29 17:22:20|||||||||3
1724952150000|2024-08-29 17:22:30|42268.8|42248.8|42271.3|42251.3|42271.3|42251.3|42268.8|42248.8|8
1724952160000|2024-08-29 17:22:40|42268.8|42248.8|42268.8|42248.8|42271.3|42251.3|42268.8|42248.8|0
1724952170000|2024-08-29 17:22:50|42271.4|42251.4|42268.8|42248.8|42271.4|42251.4|42268.8|42248.8|0
1724952180000|2024-08-29 17:23:00|42266.4|42246.4|42264|42244|42266.4|42246.4|42264|42244|1
1724952190000|2024-08-29 17:23:10|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|4
1724952200000|2024-08-29 17:23:20|42264|42244|42264|42244|42264|42244|42264|42244|2
1724952210000|2024-08-29 17:23:30|42266.4|42246.4|42261.4|42241.4|42266.4|42246.4|42261.4|42241.4|1
1724952230000|2024-08-29 17:23:50|42261.5|42241.5|42264|42244|42264|42244|42261.5|42241.5|3
1724952270000|2024-08-29 17:24:30|42263.9|42243.9|42264|42244|42264|42244|42263.9|42243.9|1
1724952290000|2024-08-29 17:24:50|42263.9|42243.9|42264|42244|42264|42244|42263.9|42243.9|0
1724952300000|2024-08-29 17:25:00|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1724952310000|2024-08-29 17:25:10|42264|42244|42261.4|42241.4|42264|42244|42261.4|42241.4|9
1724952320000|2024-08-29 17:25:20|42264|42244|42266.5|42246.5|42266.5|42246.5|42264|42244|3
1724952330000|2024-08-29 17:25:30|42266.4|42246.4|42266.4|42246.4|42266.5|42246.5|42266.4|42246.4|11
1724952340000|2024-08-29 17:25:40|42268.9|42248.9|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|2
1724952350000|2024-08-29 17:25:50|||||||||3
1724952370000|2024-08-29 17:26:10|42268.8|42248.8|42268.9|42248.9|42269|42249|42266.4|42246.4|3
1724952380000|2024-08-29 17:26:20|42269|42249|42271.4|42251.4|42271.4|42251.4|42269|42249|1
1724952400000|2024-08-29 17:26:40|42273.8|42253.8|42274|42254|42274.1|42254.1|42273.8|42253.8|3
1724952410000|2024-08-29 17:26:50|42274.1|42254.1|42276.6|42256.6|42276.6|42256.6|42274.1|42254.1|1
1724952420000|2024-08-29 17:27:00|42276.4|42256.4|42281.4|42261.4|42281.4|42261.4|42276.4|42256.4|2
1724952430000|2024-08-29 17:27:10|42281.3|42261.3|42276.4|42256.4|42281.3|42261.3|42276.4|42256.4|2
1724952440000|2024-08-29 17:27:20|42278.8|42258.8|42276.4|42256.4|42278.8|42258.8|42276.4|42256.4|1
1724952470000|2024-08-29 17:27:50|42274|42254|42274|42254|42274|42254|42274|42254|12
1724952480000|2024-08-29 17:28:00|||||||||2
1724952490000|2024-08-29 17:28:10|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1724952500000|2024-08-29 17:28:20|42273.8|42253.8|42271.4|42251.4|42273.8|42253.8|42271.4|42251.4|0
1724952510000|2024-08-29 17:28:30|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|1
1724952520000|2024-08-29 17:28:40|42274|42254|42276.4|42256.4|42276.4|42256.4|42274|42254|2
1724952530000|2024-08-29 17:28:50|42278.8|42258.8|42276.6|42256.6|42279|42259|42276.4|42256.4|1
1724952540000|2024-08-29 17:29:00|42276.5|42256.5|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|1
1724952560000|2024-08-29 17:29:20|42276.4|42256.4|42278.9|42258.9|42278.9|42258.9|42276.4|42256.4|3
1724952580000|2024-08-29 17:29:40|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|0
1724952590000|2024-08-29 17:29:50|||||||||33
1724952600000|2024-08-29 17:30:00|42276.5|42256.5|42281.4|42261.4|42281.4|42261.4|42276.5|42256.5|3
1724952610000|2024-08-29 17:30:10|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|0
1724952620000|2024-08-29 17:30:20|42283.9|42263.9|42286.4|42266.4|42286.4|42266.4|42283.9|42263.9|9
1724952630000|2024-08-29 17:30:30|42283.9|42263.9|42283.9|42263.9|42286.4|42266.4|42283.9|42263.9|3
1724952640000|2024-08-29 17:30:40|42284|42264|42284|42264|42284|42264|42284|42264|0
1724952650000|2024-08-29 17:30:50|42286.4|42266.4|42283.9|42263.9|42286.4|42266.4|42283.9|42263.9|0
1724952660000|2024-08-29 17:31:00|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|42286.4|42266.4|2
1724952670000|2024-08-29 17:31:10|||||||||5
1724952680000|2024-08-29 17:31:20|||||||||1
1724952690000|2024-08-29 17:31:30|42291.3|42271.3|42291.4|42271.4|42291.4|42271.4|42291.3|42271.3|8
1724952700000|2024-08-29 17:31:40|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|4
1724952730000|2024-08-29 17:32:10|42293.9|42273.9|42296.2|42276.2|42296.2|42276.2|42293.8|42273.8|2
1724952750000|2024-08-29 17:32:30|42296.3|42276.3|42293.8|42273.8|42296.3|42276.3|42291.4|42271.4|4
1724952770000|2024-08-29 17:32:50|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|0
1724952780000|2024-08-29 17:33:00|42293.9|42273.9|42296.3|42276.3|42296.3|42276.3|42293.9|42273.9|1
1724952800000|2024-08-29 17:33:20|||||||||1
1724952840000|2024-08-29 17:34:00|42291.4|42271.4|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|9
1724952850000|2024-08-29 17:34:10|42294|42274|42293.9|42273.9|42294|42274|42291.4|42271.4|1
1724952870000|2024-08-29 17:34:30|42291.5|42271.5|42296.4|42276.4|42296.4|42276.4|42291.5|42271.5|2
1724952880000|2024-08-29 17:34:40|||||||||1
1724952890000|2024-08-29 17:34:50|||||||||2
1724952900000|2024-08-29 17:35:00|||||||||19
1724952910000|2024-08-29 17:35:10|42301.3|42281.3|42301.4|42281.4|42303.9|42283.9|42301.3|42281.3|25
1724952920000|2024-08-29 17:35:20|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|2
1724952930000|2024-08-29 17:35:30|42306.3|42286.3|42306.4|42286.4|42306.4|42286.4|42306.3|42286.3|0
1724952950000|2024-08-29 17:35:50|||||||||11
1724952960000|2024-08-29 17:36:00|42306.5|42286.5|42316.4|42296.4|42316.4|42296.4|42306.5|42286.5|11
1724952970000|2024-08-29 17:36:10|42316.3|42296.3|42316.5|42296.5|42316.5|42296.5|42316.3|42296.3|2
1724952990000|2024-08-29 17:36:30|42314|42294|42316.5|42296.5|42318.9|42298.9|42314|42294|9
1724953000000|2024-08-29 17:36:40|42318.9|42298.9|42316.5|42296.5|42318.9|42298.9|42316.5|42296.5|5
1724953010000|2024-08-29 17:36:50|42318.9|42298.9|42316.5|42296.5|42318.9|42298.9|42316.5|42296.5|6
1724953020000|2024-08-29 17:37:00|42313.9|42293.9|42316.5|42296.5|42316.5|42296.5|42313.9|42293.9|3
1724953030000|2024-08-29 17:37:10|42313.9|42293.9|42311.5|42291.5|42313.9|42293.9|42311.5|42291.5|5
1724953040000|2024-08-29 17:37:20|42309|42289|42306.5|42286.5|42309|42289|42306.5|42286.5|2
1724953060000|2024-08-29 17:37:40|42304|42284|42304|42284|42304|42284|42304|42284|5
1724953070000|2024-08-29 17:37:50|42301.6|42281.6|42301.5|42281.5|42301.6|42281.6|42301.5|42281.5|4
1724953080000|2024-08-29 17:38:00|42299|42279|42299|42279|42299|42279|42296.5|42276.5|8
1724953090000|2024-08-29 17:38:10|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|0
1724953100000|2024-08-29 17:38:20|42298.9|42278.9|42296.5|42276.5|42298.9|42278.9|42296.5|42276.5|4
1724953110000|2024-08-29 17:38:30|||||||||1
1724953120000|2024-08-29 17:38:40|42294|42274|42296.4|42276.4|42296.5|42276.5|42294|42274|3
1724953130000|2024-08-29 17:38:50|42296.5|42276.5|42294|42274|42296.5|42276.5|42294|42274|1
1724953140000|2024-08-29 17:39:00|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|0
1724953150000|2024-08-29 17:39:10|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|42293.9|42273.9|1
1724953160000|2024-08-29 17:39:20|42291.5|42271.5|42293.9|42273.9|42293.9|42273.9|42291.5|42271.5|0
1724953170000|2024-08-29 17:39:30|42294|42274|42294|42274|42296.5|42276.5|42294|42274|0
1724953180000|2024-08-29 17:39:40|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|42291.5|42271.5|0
1724953190000|2024-08-29 17:39:50|||||||||6
1724953210000|2024-08-29 17:40:10|||||||||2
1724953230000|2024-08-29 17:40:30|||||||||3
1724953240000|2024-08-29 17:40:40|||||||||2
1724953250000|2024-08-29 17:40:50|42289|42269|42289|42269|42289|42269|42289|42269|1
1724953260000|2024-08-29 17:41:00|42286.5|42266.5|42281.5|42261.5|42286.5|42266.5|42281.5|42261.5|6
1724953280000|2024-08-29 17:41:20|42283.9|42263.9|42284|42264|42284|42264|42283.9|42263.9|1
1724953290000|2024-08-29 17:41:30|||||||||1
1724953300000|2024-08-29 17:41:40|||||||||1
1724953310000|2024-08-29 17:41:50|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|2
1724953320000|2024-08-29 17:42:00|42288.9|42268.9|42284|42264|42288.9|42268.9|42284|42264|0
1724953340000|2024-08-29 17:42:20|42286.4|42266.4|42284|42264|42286.4|42266.4|42284|42264|11
1724953360000|2024-08-29 17:42:40|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|0
1724953370000|2024-08-29 17:42:50|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|2
1724953380000|2024-08-29 17:43:00|42286.5|42266.5|42288.9|42268.9|42291.3|42271.3|42286.5|42266.5|5
1724953390000|2024-08-29 17:43:10|42286.5|42266.5|42288.9|42268.9|42288.9|42268.9|42286.5|42266.5|2
1724953400000|2024-08-29 17:43:20|42286.5|42266.5|42288.9|42268.9|42288.9|42268.9|42286.5|42266.5|0
1724953410000|2024-08-29 17:43:30|42286.5|42266.5|42288.9|42268.9|42288.9|42268.9|42286.5|42266.5|0
1724953420000|2024-08-29 17:43:40|42291.3|42271.3|42291.5|42271.5|42291.5|42271.5|42291.3|42271.3|0
1724953480000|2024-08-29 17:44:40|42291.4|42271.4|42291.5|42271.5|42291.5|42271.5|42291.4|42271.4|0
1724953500000|2024-08-29 17:45:00|42291.4|42271.4|42286.5|42266.5|42291.4|42271.4|42286.5|42266.5|2
1724953510000|2024-08-29 17:45:10|||||||||1
1724953520000|2024-08-29 17:45:20|42284|42264|42281.5|42261.5|42284|42264|42281.5|42261.5|4
1724953540000|2024-08-29 17:45:40|42276.5|42256.5|42269.1|42249.1|42276.5|42256.5|42269.1|42249.1|7
1724953560000|2024-08-29 17:46:00|42266.6|42246.6|42261.4|42241.4|42266.6|42246.6|42261.4|42241.4|15
1724953570000|2024-08-29 17:46:10|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42259|42239|26
1724953580000|2024-08-29 17:46:20|42263.9|42243.9|42258.9|42238.9|42263.9|42243.9|42258.9|42238.9|5
1724953590000|2024-08-29 17:46:30|42259|42239|42256.5|42236.5|42261.4|42241.4|42256.5|42236.5|1
1724953610000|2024-08-29 17:46:50|||||||||1
1724953640000|2024-08-29 17:47:20|42254.1|42234.1|42254|42234|42254.1|42234.1|42254|42234|2
1724953660000|2024-08-29 17:47:40|42251.6|42231.6|42254|42234|42254|42234|42251.6|42231.6|0
1724953670000|2024-08-29 17:47:50|42254.1|42234.1|42256.5|42236.5|42256.5|42236.5|42254.1|42234.1|1
1724953690000|2024-08-29 17:48:10|42251.5|42231.5|42254|42234|42254|42234|42251.5|42231.5|7
1724953700000|2024-08-29 17:48:20|42256.5|42236.5|42254|42234|42256.5|42236.5|42254|42234|0
1724953710000|2024-08-29 17:48:30|42256.5|42236.5|42251.5|42231.5|42256.5|42236.5|42251.5|42231.5|1
1724953720000|2024-08-29 17:48:40|42254|42234|42253.9|42233.9|42254|42234|42251.5|42231.5|3
1724953730000|2024-08-29 17:48:50|42251.5|42231.5|42254|42234|42256.5|42236.5|42251.5|42231.5|0
1724953740000|2024-08-29 17:49:00|42256.5|42236.5|42256.5|42236.5|42256.5|42236.5|42256.5|42236.5|0
1724953770000|2024-08-29 17:49:30|42258.9|42238.9|42256.5|42236.5|42258.9|42238.9|42256.5|42236.5|0
1724953790000|2024-08-29 17:49:50|42258.9|42238.9|42259|42239|42259|42239|42256.5|42236.5|5
1724953800000|2024-08-29 17:50:00|42258.9|42238.9|42261.5|42241.5|42261.5|42241.5|42258.9|42238.9|2
1724953810000|2024-08-29 17:50:10|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|42263.9|42243.9|0
1724953820000|2024-08-29 17:50:20|||||||||2
1724953830000|2024-08-29 17:50:30|42264|42244|42266.4|42246.4|42266.4|42246.4|42264|42244|4
1724953840000|2024-08-29 17:50:40|||||||||5
1724953850000|2024-08-29 17:50:50|||||||||2
1724953860000|2024-08-29 17:51:00|42266.5|42246.5|42266.6|42246.6|42266.6|42246.6|42266.5|42246.5|2
1724953870000|2024-08-29 17:51:10|42269|42249|42269|42249|42269|42249|42269|42249|1
1724953880000|2024-08-29 17:51:20|42266.5|42246.5|42261.6|42241.6|42266.5|42246.5|42261.6|42241.6|20
1724953890000|2024-08-29 17:51:30|42261.5|42241.5|42261.5|42241.5|42263.9|42243.9|42261.5|42241.5|8
1724953900000|2024-08-29 17:51:40|42263.9|42243.9|42261.6|42241.6|42264|42244|42261.6|42241.6|0
1724953910000|2024-08-29 17:51:50|42264|42244|42264|42244|42264.1|42244.1|42261.5|42241.5|0
1724953920000|2024-08-29 17:52:00|42261.5|42241.5|42261.6|42241.6|42264.1|42244.1|42261.5|42241.5|0
1724953930000|2024-08-29 17:52:10|42263.9|42243.9|42261.5|42241.5|42264|42244|42261.5|42241.5|1
1724953940000|2024-08-29 17:52:20|42263.9|42243.9|42264|42244|42264.1|42244.1|42263.9|42243.9|1
1724953950000|2024-08-29 17:52:30|||||||||1
1724953960000|2024-08-29 17:52:40|42264.1|42244.1|42264.1|42244.1|42264.1|42244.1|42264.1|42244.1|0
1724953980000|2024-08-29 17:53:00|42266.5|42246.5|42264|42244|42266.5|42246.5|42263.9|42243.9|39
1724954010000|2024-08-29 17:53:30|||||||||2
1724954030000|2024-08-29 17:53:50|||||||||1
1724954050000|2024-08-29 17:54:10|42266.4|42246.4|42263.9|42243.9|42266.4|42246.4|42263.9|42243.9|41
1724954060000|2024-08-29 17:54:20|||||||||2
1724954070000|2024-08-29 17:54:30|42261.5|42241.5|42264|42244|42264|42244|42261.5|42241.5|2
1724954080000|2024-08-29 17:54:40|42263.9|42243.9|42261.5|42241.5|42263.9|42243.9|42259|42239|2
1724954090000|2024-08-29 17:54:50|42263.9|42243.9|42259.1|42239.1|42263.9|42243.9|42259.1|42239.1|2
1724954100000|2024-08-29 17:55:00|42259|42239|42259.1|42239.1|42259.1|42239.1|42259|42239|3
1724954110000|2024-08-29 17:55:10|42259|42239|42261.5|42241.5|42261.5|42241.5|42259|42239|0
1724954130000|2024-08-29 17:55:30|42259|42239|42261.5|42241.5|42261.5|42241.5|42259|42239|1
1724954170000|2024-08-29 17:56:10|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|5
1724954180000|2024-08-29 17:56:20|42261.5|42241.5|42263.9|42243.9|42266.4|42246.4|42261.5|42241.5|11
1724954190000|2024-08-29 17:56:30|42266.4|42246.4|42263.9|42243.9|42266.4|42246.4|42263.9|42243.9|0
1724954210000|2024-08-29 17:56:50|42264|42244|42264|42244|42264|42244|42264|42244|0
1724954220000|2024-08-29 17:57:00|||||||||3
1724954240000|2024-08-29 17:57:20|42266.4|42246.4|42264|42244|42266.4|42246.4|42264|42244|0
1724954250000|2024-08-29 17:57:30|42266.4|42246.4|42264|42244|42266.4|42246.4|42264|42244|0
1724954260000|2024-08-29 17:57:40|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|42266.4|42246.4|2
1724954280000|2024-08-29 17:58:00|42266.5|42246.5|42268.9|42248.9|42268.9|42248.9|42264|42244|2
1724954290000|2024-08-29 17:58:10|42269|42249|42269|42249|42269|42249|42269|42249|13
1724954300000|2024-08-29 17:58:20|||||||||24
1724954310000|2024-08-29 17:58:30|||||||||1
1724954320000|2024-08-29 17:58:40|42266.5|42246.5|42269|42249|42269|42249|42266.5|42246.5|1
1724954340000|2024-08-29 17:59:00|42266.6|42246.6|42278.9|42258.9|42278.9|42258.9|42266.5|42246.5|13
1724954350000|2024-08-29 17:59:10|42279|42259|42281.4|42261.4|42281.4|42261.4|42279|42259|13
1724954360000|2024-08-29 17:59:20|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|4
1724954370000|2024-08-29 17:59:30|42284|42264|42284|42264|42284|42264|42284|42264|4
1724954380000|2024-08-29 17:59:40|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|0
1724954390000|2024-08-29 17:59:50|42284|42264|42284.1|42264.1|42284.1|42264.1|42281.5|42261.5|1
1724954400000|2024-08-29 18:00:00|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|0
1724954420000|2024-08-29 18:00:20|42284.1|42264.1|42281.5|42261.5|42284.1|42264.1|42281.5|42261.5|4
1724954430000|2024-08-29 18:00:30|42279.1|42259.1|42279.1|42259.1|42279.1|42259.1|42279|42259|3
1724954440000|2024-08-29 18:00:40|42279|42259|42276.4|42256.4|42279|42259|42276.4|42256.4|2
1724954450000|2024-08-29 18:00:50|42276.2|42256.2|42266.5|42246.5|42276.2|42256.2|42266.5|42246.5|3
1724954460000|2024-08-29 18:01:00|42266.4|42246.4|42264|42244|42266.4|42246.4|42264|42244|5
1724954470000|2024-08-29 18:01:10|42261.5|42241.5|42256.6|42236.6|42261.5|42241.5|42256.6|42236.6|1
1724954480000|2024-08-29 18:01:20|42259|42239|42256.5|42236.5|42259|42239|42256.5|42236.5|9
1724954490000|2024-08-29 18:01:30|42251.7|42231.7|42254|42234|42254|42234|42251.5|42231.5|2
1724954500000|2024-08-29 18:01:40|42251.6|42231.6|42254|42234|42254.1|42234.1|42251.5|42231.5|5
1724954510000|2024-08-29 18:01:50|42251.5|42231.5|42251.5|42231.5|42254|42234|42251.5|42231.5|0
1724954520000|2024-08-29 18:02:00|42254|42234|42254.1|42234.1|42254.1|42234.1|42254|42234|1
1724954530000|2024-08-29 18:02:10|42256.5|42236.5|42256.6|42236.6|42256.6|42236.6|42256.5|42236.5|0
1724954540000|2024-08-29 18:02:20|42256.5|42236.5|42256.6|42236.6|42256.6|42236.6|42256.5|42236.5|0
1724954550000|2024-08-29 18:02:30|42259.1|42239.1|42259|42239|42261.5|42241.5|42259|42239|5
1724954560000|2024-08-29 18:02:40|42256.5|42236.5|42256.5|42236.5|42259|42239|42256.5|42236.5|1
1724954570000|2024-08-29 18:02:50|42259|42239|42256.5|42236.5|42259|42239|42256.5|42236.5|0
1724954580000|2024-08-29 18:03:00|42259|42239|42261.5|42241.5|42261.5|42241.5|42259|42239|5
1724954590000|2024-08-29 18:03:10|42264|42244|42259|42239|42264|42244|42259|42239|7
1724954600000|2024-08-29 18:03:20|||||||||2
1724954610000|2024-08-29 18:03:30|||||||||5
1724954640000|2024-08-29 18:04:00|||||||||11
1724954650000|2024-08-29 18:04:10|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|42259.1|42239.1|0
1724954670000|2024-08-29 18:04:30|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|42261.5|42241.5|0
1724954680000|2024-08-29 18:04:40|42259.1|42239.1|42259.1|42239.1|42261.5|42241.5|42259.1|42239.1|2
1724954690000|2024-08-29 18:04:50|42261.6|42241.6|42264.1|42244.1|42264.1|42244.1|42261.6|42241.6|12
1724954700000|2024-08-29 18:05:00|42264|42244|42264|42244|42264|42244|42264|42244|2
1724954710000|2024-08-29 18:05:10|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|0
1724954720000|2024-08-29 18:05:20|||||||||4
1724954740000|2024-08-29 18:05:40|42261.5|42241.5|42261.6|42241.6|42261.6|42241.6|42261.5|42241.5|1
1724954750000|2024-08-29 18:05:50|42264|42244|42264|42244|42264|42244|42261.6|42241.6|6
1724954760000|2024-08-29 18:06:00|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|42261.6|42241.6|0
1724954780000|2024-08-29 18:06:20|42264|42244|42264|42244|42264|42244|42264|42244|0
1724954790000|2024-08-29 18:06:30|42264.1|42244.1|42261.6|42241.6|42264.1|42244.1|42261.6|42241.6|0
1724954800000|2024-08-29 18:06:40|42264|42244|42264.1|42244.1|42264.1|42244.1|42264|42244|0
1724954810000|2024-08-29 18:06:50|42266.5|42246.5|42266.6|42246.6|42266.6|42246.6|42266.5|42246.5|0
1724954820000|2024-08-29 18:07:00|42269|42249|42266.6|42246.6|42269|42249|42266.6|42246.6|0
1724954840000|2024-08-29 18:07:20|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|1
1724954850000|2024-08-29 18:07:30|||||||||1
1724954870000|2024-08-29 18:07:50|42269|42249|42271.6|42251.6|42271.6|42251.6|42269|42249|6
1724954880000|2024-08-29 18:08:00|||||||||1
1724954890000|2024-08-29 18:08:10|||||||||3
1724954900000|2024-08-29 18:08:20|||||||||1
1724954930000|2024-08-29 18:08:50|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|42269.1|42249.1|3
1724954940000|2024-08-29 18:09:00|||||||||1
1724954960000|2024-08-29 18:09:20|||||||||2
1724954970000|2024-08-29 18:09:30|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|5
1724954980000|2024-08-29 18:09:40|42269|42249|42269.1|42249.1|42269.1|42249.1|42269|42249|0
1724954990000|2024-08-29 18:09:50|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|42266.6|42246.6|1
1724955010000|2024-08-29 18:10:10|42266.5|42246.5|42259.1|42239.1|42266.5|42246.5|42259.1|42239.1|5
1724955030000|2024-08-29 18:10:30|42256.6|42236.6|42254.1|42234.1|42256.6|42236.6|42254.1|42234.1|1
1724955040000|2024-08-29 18:10:40|42254|42234|42254|42234|42254|42234|42251.6|42231.6|0
1724955050000|2024-08-29 18:10:50|42251.6|42231.6|42249.1|42229.1|42251.6|42231.6|42249.1|42229.1|1
1724955070000|2024-08-29 18:11:10|42246.6|42226.6|42244.1|42224.1|42246.6|42226.6|42244.1|42224.1|11
1724955080000|2024-08-29 18:11:20|||||||||2
1724955090000|2024-08-29 18:11:30|||||||||1
1724955100000|2024-08-29 18:11:40|42244.2|42224.2|42244.2|42224.2|42244.2|42224.2|42244.1|42224.1|1
1724955110000|2024-08-29 18:11:50|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|0
1724955120000|2024-08-29 18:12:00|42246.6|42226.6|42249|42229|42249|42229|42246.6|42226.6|2
1724955130000|2024-08-29 18:12:10|42249.1|42229.1|42251.6|42231.6|42251.6|42231.6|42249.1|42229.1|0
1724955170000|2024-08-29 18:12:50|42249.1|42229.1|42246.6|42226.6|42249.1|42229.1|42246.6|42226.6|13
1724955200000|2024-08-29 18:13:20|42249.1|42229.1|42246.6|42226.6|42249.1|42229.1|42246.6|42226.6|0
1724955220000|2024-08-29 18:13:40|42249.1|42229.1|42246.7|42226.7|42249.1|42229.1|42246.7|42226.7|1
1724955230000|2024-08-29 18:13:50|42244.2|42224.2|42244.1|42224.1|42244.2|42224.2|42244.1|42224.1|0
1724955240000|2024-08-29 18:14:00|||||||||3
1724955250000|2024-08-29 18:14:10|42244.2|42224.2|42244.1|42224.1|42244.2|42224.2|42244.1|42224.1|0
1724955280000|2024-08-29 18:14:40|||||||||1
1724955290000|2024-08-29 18:14:50|42241.7|42221.7|42244.1|42224.1|42244.1|42224.1|42241.6|42221.6|1
1724955310000|2024-08-29 18:15:10|42241.7|42221.7|42241.6|42221.6|42241.7|42221.7|42241.6|42221.6|0
1724955330000|2024-08-29 18:15:30|||||||||1
1724955350000|2024-08-29 18:15:50|42241.5|42221.5|42239.2|42219.2|42241.6|42221.6|42239|42219|1
1724955360000|2024-08-29 18:16:00|42241.6|42221.6|42239.1|42219.1|42241.6|42221.6|42239|42219|3
1724955370000|2024-08-29 18:16:10|42241.6|42221.6|42241.6|42221.6|42241.6|42221.6|42241.6|42221.6|1
1724955380000|2024-08-29 18:16:20|||||||||3
1724955390000|2024-08-29 18:16:30|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|2
1724955400000|2024-08-29 18:16:40|42239.2|42219.2|42241.6|42221.6|42241.6|42221.6|42239.2|42219.2|1
1724955410000|2024-08-29 18:16:50|||||||||3
1724955420000|2024-08-29 18:17:00|42244|42224|42241.6|42221.6|42244.1|42224.1|42241.6|42221.6|0
1724955440000|2024-08-29 18:17:20|42239.1|42219.1|42244.1|42224.1|42244.1|42224.1|42239.1|42219.1|1
1724955450000|2024-08-29 18:17:30|42246.6|42226.6|42246.6|42226.6|42246.6|42226.6|42246.6|42226.6|0
1724955460000|2024-08-29 18:17:40|42244.2|42224.2|42244.1|42224.1|42244.2|42224.2|42244.1|42224.1|0
1724955480000|2024-08-29 18:18:00|42246.5|42226.5|42246.6|42226.6|42246.6|42226.6|42246.5|42226.5|0
1724955490000|2024-08-29 18:18:10|42244.1|42224.1|42241.6|42221.6|42244.1|42224.1|42241.6|42221.6|6
1724955500000|2024-08-29 18:18:20|42239.1|42219.1|42241.6|42221.6|42241.6|42221.6|42239.1|42219.1|7
1724955510000|2024-08-29 18:18:30|42244|42224|42241.6|42221.6|42244|42224|42241.6|42221.6|0
1724955530000|2024-08-29 18:18:50|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|42239.1|42219.1|1
1724955540000|2024-08-29 18:19:00|42239|42219|42239|42219|42239|42219|42239|42219|2
1724955550000|2024-08-29 18:19:10|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|5
1724955560000|2024-08-29 18:19:20|42239|42219|42236.5|42216.5|42239|42219|42236.5|42216.5|7
1724955570000|2024-08-29 18:19:30|42234.1|42214.1|42236.6|42216.6|42236.6|42216.6|42234|42214|18
1724955580000|2024-08-29 18:19:40|||||||||3
1724955590000|2024-08-29 18:19:50|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|2
1724955600000|2024-08-29 18:20:00|42231.6|42211.6|42236.6|42216.6|42236.6|42216.6|42231.6|42211.6|4
1724955610000|2024-08-29 18:20:10|||||||||3
1724955630000|2024-08-29 18:20:30|42234.2|42214.2|42234.1|42214.1|42236.6|42216.6|42234.1|42214.1|1
1724955650000|2024-08-29 18:20:50|42236.5|42216.5|42236.6|42216.6|42236.6|42216.6|42236.5|42216.5|0
1724955660000|2024-08-29 18:21:00|42239.1|42219.1|42236.6|42216.6|42239.1|42219.1|42236.6|42216.6|4
1724955680000|2024-08-29 18:21:20|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|4
1724955730000|2024-08-29 18:22:10|42231.7|42211.7|42231.6|42211.6|42231.7|42211.7|42231.6|42211.6|8
1724955750000|2024-08-29 18:22:30|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|7
1724955790000|2024-08-29 18:23:10|||||||||3
1724955800000|2024-08-29 18:23:20|||||||||1
1724955810000|2024-08-29 18:23:30|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|0
1724955830000|2024-08-29 18:23:50|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|0
1724955840000|2024-08-29 18:24:00|||||||||2
1724955850000|2024-08-29 18:24:10|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|36
1724955860000|2024-08-29 18:24:20|||||||||4
1724955880000|2024-08-29 18:24:40|||||||||1
1724955890000|2024-08-29 18:24:50|||||||||1
1724955910000|2024-08-29 18:25:10|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|42234.1|42214.1|0
1724955940000|2024-08-29 18:25:40|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|42231.6|42211.6|2
1724955980000|2024-08-29 18:26:20|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|3
1724955990000|2024-08-29 18:26:30|42224.2|42204.2|42224.1|42204.1|42224.2|42204.2|42224.1|42204.1|8
1724956020000|2024-08-29 18:27:00|||||||||2
1724956050000|2024-08-29 18:27:30|42224.2|42204.2|42224.1|42204.1|42224.2|42204.2|42224.1|42204.1|0
1724956070000|2024-08-29 18:27:50|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|1
1724956080000|2024-08-29 18:28:00|42221.5|42201.5|42209.2|42189.2|42221.5|42201.5|42209.2|42189.2|24
1724956090000|2024-08-29 18:28:10|42209.1|42189.1|42201.6|42181.6|42209.1|42189.1|42199.1|42179.1|18
1724956100000|2024-08-29 18:28:20|42199.1|42179.1|42189.2|42169.2|42199.1|42179.1|42189.2|42169.2|3
1724956110000|2024-08-29 18:28:30|42191.6|42171.6|42196.6|42176.6|42196.6|42176.6|42191.6|42171.6|2
1724956120000|2024-08-29 18:28:40|42199.1|42179.1|42196.6|42176.6|42199.1|42179.1|42196.6|42176.6|1
1724956130000|2024-08-29 18:28:50|42199.1|42179.1|42194.1|42174.1|42199.1|42179.1|42194.1|42174.1|2
1724956140000|2024-08-29 18:29:00|42191.6|42171.6|42186.6|42166.6|42191.6|42171.6|42186.6|42166.6|5
1724956150000|2024-08-29 18:29:10|42189.1|42169.1|42191.6|42171.6|42191.6|42171.6|42186.6|42166.6|0
1724956160000|2024-08-29 18:29:20|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|42194.1|42174.1|1
1724956170000|2024-08-29 18:29:30|42196.6|42176.6|42199.1|42179.1|42199.1|42179.1|42196.6|42176.6|0
1724956190000|2024-08-29 18:29:50|42196.7|42176.7|42196.6|42176.6|42196.7|42176.7|42196.6|42176.6|19
1724956200000|2024-08-29 18:30:00|42194.2|42174.2|42194.1|42174.1|42194.2|42174.2|42194.1|42174.1|0
1724956210000|2024-08-29 18:30:10|42196.6|42176.6|42194.2|42174.2|42196.6|42176.6|42194.2|42174.2|1
1724956220000|2024-08-29 18:30:20|42196.6|42176.6|42189.1|42169.1|42196.6|42176.6|42189.1|42169.1|6
1724956230000|2024-08-29 18:30:30|42186.6|42166.6|42189.1|42169.1|42189.1|42169.1|42186.6|42166.6|2
1724956240000|2024-08-29 18:30:40|42186.6|42166.6|42189.1|42169.1|42189.1|42169.1|42186.6|42166.6|0
1724956250000|2024-08-29 18:30:50|42191.6|42171.6|42194|42174|42194|42174|42191.6|42171.6|2
1724956260000|2024-08-29 18:31:00|42194.1|42174.1|42194.1|42174.1|42196.5|42176.5|42194.1|42174.1|2
1724956270000|2024-08-29 18:31:10|42196.6|42176.6|42194.1|42174.1|42196.6|42176.6|42191.6|42171.6|2
1724956280000|2024-08-29 18:31:20|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|0
1724956290000|2024-08-29 18:31:30|||||||||1
1724956310000|2024-08-29 18:31:50|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|0
1724956320000|2024-08-29 18:32:00|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|6
1724956330000|2024-08-29 18:32:10|42204.1|42184.1|42204.1|42184.1|42204.1|42184.1|42201.6|42181.6|1
1724956340000|2024-08-29 18:32:20|42206.6|42186.6|42209.1|42189.1|42209.1|42189.1|42206.6|42186.6|1
1724956360000|2024-08-29 18:32:40|42211.5|42191.5|42209.1|42189.1|42211.6|42191.6|42209.1|42189.1|5
1724956370000|2024-08-29 18:32:50|42206.7|42186.7|42206.6|42186.6|42206.7|42186.7|42206.6|42186.6|0
1724956400000|2024-08-29 18:33:20|42209.1|42189.1|42211.6|42191.6|42211.6|42191.6|42209.1|42189.1|1
1724956410000|2024-08-29 18:33:30|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|42211.7|42191.7|1
1724956420000|2024-08-29 18:33:40|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|1
1724956430000|2024-08-29 18:33:50|42211.6|42191.6|42209.2|42189.2|42214.1|42194.1|42209.2|42189.2|1
1724956450000|2024-08-29 18:34:10|42206.7|42186.7|42209.1|42189.1|42209.1|42189.1|42206.7|42186.7|0
1724956460000|2024-08-29 18:34:20|42206.7|42186.7|42209.1|42189.1|42209.1|42189.1|42206.7|42186.7|0
1724956470000|2024-08-29 18:34:30|42209.2|42189.2|42204.2|42184.2|42209.2|42189.2|42204.2|42184.2|1
1724956480000|2024-08-29 18:34:40|42206.6|42186.6|42204.2|42184.2|42206.7|42186.7|42204.2|42184.2|0
1724956490000|2024-08-29 18:34:50|||||||||1
1724956500000|2024-08-29 18:35:00|42201.7|42181.7|42199.2|42179.2|42204.2|42184.2|42199.2|42179.2|3
1724956510000|2024-08-29 18:35:10|42196.7|42176.7|42199.1|42179.1|42199.1|42179.1|42196.7|42176.7|0
1724956520000|2024-08-29 18:35:20|42196.7|42176.7|42199.1|42179.1|42199.2|42179.2|42196.7|42176.7|0
1724956530000|2024-08-29 18:35:30|42199.2|42179.2|42201.7|42181.7|42201.7|42181.7|42196.7|42176.7|0
1724956550000|2024-08-29 18:35:50|42204.1|42184.1|42201.7|42181.7|42204.1|42184.1|42201.7|42181.7|0
1724956560000|2024-08-29 18:36:00|42204.1|42184.1|42204.1|42184.1|42204.2|42184.2|42201.7|42181.7|0
1724956570000|2024-08-29 18:36:10|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|1
1724956580000|2024-08-29 18:36:20|42204.1|42184.1|42199.2|42179.2|42204.2|42184.2|42199.2|42179.2|0
1724956590000|2024-08-29 18:36:30|42201.7|42181.7|42201.7|42181.7|42204.2|42184.2|42201.7|42181.7|0
1724956600000|2024-08-29 18:36:40|42204.1|42184.1|42204.2|42184.2|42204.2|42184.2|42204.1|42184.1|0
1724956620000|2024-08-29 18:37:00|42201.7|42181.7|42204.2|42184.2|42204.2|42184.2|42201.7|42181.7|0
1724956640000|2024-08-29 18:37:20|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|42201.7|42181.7|1
1724956650000|2024-08-29 18:37:30|42199.2|42179.2|42196.7|42176.7|42199.2|42179.2|42196.7|42176.7|2
1724956660000|2024-08-29 18:37:40|42194.2|42174.2|42191.7|42171.7|42194.2|42174.2|42191.7|42171.7|1
1724956670000|2024-08-29 18:37:50|42189.2|42169.2|42186.7|42166.7|42189.2|42169.2|42186.7|42166.7|1
1724956680000|2024-08-29 18:38:00|42184.2|42164.2|42171.7|42151.7|42184.2|42164.2|42171.7|42151.7|38
1724956690000|2024-08-29 18:38:10|42169.2|42149.2|42164.2|42144.2|42169.2|42149.2|42164.2|42144.2|11
1724956700000|2024-08-29 18:38:20|42161.7|42141.7|42156.7|42136.7|42161.7|42141.7|42154.2|42134.2|9
1724956710000|2024-08-29 18:38:30|42154.2|42134.2|42154.1|42134.1|42154.2|42134.2|42151.7|42131.7|4
1724956720000|2024-08-29 18:38:40|42154.2|42134.2|42156.7|42136.7|42156.7|42136.7|42154.2|42134.2|0
1724956740000|2024-08-29 18:39:00|42154.2|42134.2|42154.2|42134.2|42159.2|42139.2|42154.2|42134.2|2
1724956750000|2024-08-29 18:39:10|42156.7|42136.7|42151.7|42131.7|42156.7|42136.7|42151.7|42131.7|1
1724956760000|2024-08-29 18:39:20|42154.2|42134.2|42151.7|42131.7|42154.2|42134.2|42151.7|42131.7|1
1724956770000|2024-08-29 18:39:30|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|42154.2|42134.2|1
1724956780000|2024-08-29 18:39:40|42151.7|42131.7|42154.2|42134.2|42154.2|42134.2|42151.7|42131.7|8
1724956790000|2024-08-29 18:39:50|42151.7|42131.7|42154.2|42134.2|42154.2|42134.2|42151.7|42131.7|4
1724956800000|2024-08-29 18:40:00|42151.7|42131.7|42156.6|42136.6|42159.2|42139.2|42151.7|42131.7|10
1724956810000|2024-08-29 18:40:10|42154.2|42134.2|42156.7|42136.7|42156.7|42136.7|42151.7|42131.7|3
1724956820000|2024-08-29 18:40:20|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|0
1724956830000|2024-08-29 18:40:30|42161.6|42141.6|42164.1|42144.1|42166.5|42146.5|42161.6|42141.6|0
1724956840000|2024-08-29 18:40:40|42164.2|42144.2|42161.7|42141.7|42164.2|42144.2|42161.7|42141.7|4
1724956850000|2024-08-29 18:40:50|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42156.7|42136.7|2
1724956860000|2024-08-29 18:41:00|42161.6|42141.6|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|52
1724956870000|2024-08-29 18:41:10|42166.7|42146.7|42164.2|42144.2|42166.7|42146.7|42164.2|42144.2|20
1724956880000|2024-08-29 18:41:20|||||||||3
1724956890000|2024-08-29 18:41:30|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|42161.7|42141.7|5
1724956900000|2024-08-29 18:41:40|42159.2|42139.2|42164.2|42144.2|42164.2|42144.2|42159.2|42139.2|1
1724956910000|2024-08-29 18:41:50|42161.8|42141.8|42161.7|42141.7|42161.8|42141.8|42159.2|42139.2|2
1724956920000|2024-08-29 18:42:00|42164.2|42144.2|42161.7|42141.7|42164.2|42144.2|42161.7|42141.7|0
1724956930000|2024-08-29 18:42:10|42164.1|42144.1|42161.7|42141.7|42164.2|42144.2|42161.7|42141.7|5
1724956940000|2024-08-29 18:42:20|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|42159.2|42139.2|1
1724956950000|2024-08-29 18:42:30|42156.8|42136.8|42151.7|42131.7|42156.8|42136.8|42151.7|42131.7|18
1724956960000|2024-08-29 18:42:40|42149.2|42129.2|42151.7|42131.7|42151.7|42131.7|42149.2|42129.2|3
1724956980000|2024-08-29 18:43:00|42149.2|42129.2|42136.8|42116.8|42149.2|42129.2|42136.8|42116.8|32
1724956990000|2024-08-29 18:43:10|42134.3|42114.3|42134.2|42114.2|42136.7|42116.7|42134.2|42114.2|7
1724957000000|2024-08-29 18:43:20|42131.7|42111.7|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|4
1724957010000|2024-08-29 18:43:30|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42124.2|42104.2|8
1724957020000|2024-08-29 18:43:40|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42126.8|42106.8|1
1724957030000|2024-08-29 18:43:50|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|2
1724957040000|2024-08-29 18:44:00|42134.1|42114.1|42134.2|42114.2|42136.7|42116.7|42131.7|42111.7|0
1724957050000|2024-08-29 18:44:10|42131.7|42111.7|42131.7|42111.7|42134.2|42114.2|42131.7|42111.7|0
1724957060000|2024-08-29 18:44:20|42136.5|42116.5|42136.7|42116.7|42136.7|42116.7|42136.5|42116.5|4
1724957070000|2024-08-29 18:44:30|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|1
1724957080000|2024-08-29 18:44:40|42141.7|42121.7|42144.1|42124.1|42144.1|42124.1|42141.7|42121.7|0
1724957090000|2024-08-29 18:44:50|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|0
1724957100000|2024-08-29 18:45:00|42141.8|42121.8|42139.2|42119.2|42141.8|42121.8|42139.2|42119.2|1
1724957110000|2024-08-29 18:45:10|42136.8|42116.8|42131.8|42111.8|42136.8|42116.8|42131.7|42111.7|2
1724957120000|2024-08-29 18:45:20|42134.1|42114.1|42136.7|42116.7|42139.2|42119.2|42134.1|42114.1|7
1724957130000|2024-08-29 18:45:30|42139.1|42119.1|42139.2|42119.2|42139.2|42119.2|42136.8|42116.8|0
1724957140000|2024-08-29 18:45:40|42136.7|42116.7|42134.3|42114.3|42136.7|42116.7|42134.3|42114.3|0
1724957170000|2024-08-29 18:46:10|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|9
1724957180000|2024-08-29 18:46:20|42139.1|42119.1|42139.2|42119.2|42139.2|42119.2|42139.1|42119.1|0
1724957190000|2024-08-29 18:46:30|42134.3|42114.3|42131.8|42111.8|42134.3|42114.3|42131.8|42111.8|1
1724957200000|2024-08-29 18:46:40|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|2
1724957210000|2024-08-29 18:46:50|42136.6|42116.6|42131.8|42111.8|42136.6|42116.6|42131.8|42111.8|7
1724957220000|2024-08-29 18:47:00|42134.2|42114.2|42129.2|42109.2|42134.2|42114.2|42129.2|42109.2|0
1724957230000|2024-08-29 18:47:10|42124.3|42104.3|42129.2|42109.2|42129.2|42109.2|42124.3|42104.3|5
1724957240000|2024-08-29 18:47:20|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|0
1724957250000|2024-08-29 18:47:30|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|1
1724957260000|2024-08-29 18:47:40|42131.6|42111.6|42124.2|42104.2|42131.6|42111.6|42121.8|42101.8|39
1724957270000|2024-08-29 18:47:50|42119.3|42099.3|42116.8|42096.8|42124.2|42104.2|42116.8|42096.8|34
1724957280000|2024-08-29 18:48:00|42114.3|42094.3|42114.1|42094.1|42114.3|42094.3|42114.1|42094.1|7
1724957300000|2024-08-29 18:48:20|42116.5|42096.5|42119.1|42099.1|42119.1|42099.1|42116.5|42096.5|2
1724957310000|2024-08-29 18:48:30|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|42119.2|42099.2|0
1724957330000|2024-08-29 18:48:50|42119.3|42099.3|42126.6|42106.6|42126.6|42106.6|42119.2|42099.2|0
1724957340000|2024-08-29 18:49:00|42129.1|42109.1|42134.1|42114.1|42134.1|42114.1|42129.1|42109.1|4
1724957350000|2024-08-29 18:49:10|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.1|42109.1|1
1724957360000|2024-08-29 18:49:20|42131.6|42111.6|42134.1|42114.1|42134.1|42114.1|42131.6|42111.6|0
1724957370000|2024-08-29 18:49:30|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.1|42114.1|0
1724957380000|2024-08-29 18:49:40|42134.1|42114.1|42134.1|42114.1|42134.2|42114.2|42134.1|42114.1|0
1724957390000|2024-08-29 18:49:50|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|0
1724957400000|2024-08-29 18:50:00|42134.1|42114.1|42131.7|42111.7|42134.1|42114.1|42131.7|42111.7|2
1724957410000|2024-08-29 18:50:10|42129.3|42109.3|42126.6|42106.6|42129.3|42109.3|42126.6|42106.6|2
1724957420000|2024-08-29 18:50:20|42124.2|42104.2|42121.7|42101.7|42124.2|42104.2|42121.7|42101.7|5
1724957430000|2024-08-29 18:50:30|42124.1|42104.1|42121.7|42101.7|42124.1|42104.1|42121.7|42101.7|0
1724957440000|2024-08-29 18:50:40|42124.1|42104.1|42121.7|42101.7|42124.1|42104.1|42121.7|42101.7|1
1724957450000|2024-08-29 18:50:50|42119.2|42099.2|42116.7|42096.7|42119.2|42099.2|42116.7|42096.7|1
1724957460000|2024-08-29 18:51:00|42114.3|42094.3|42114.1|42094.1|42114.3|42094.3|42114.1|42094.1|20
1724957470000|2024-08-29 18:51:10|42111.7|42091.7|42104.3|42084.3|42114.1|42094.1|42104.3|42084.3|20
1724957480000|2024-08-29 18:51:20|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42104.3|42084.3|1
1724957490000|2024-08-29 18:51:30|42104.3|42084.3|42106.7|42086.7|42106.7|42086.7|42104.2|42084.2|1
1724957500000|2024-08-29 18:51:40|42104.1|42084.1|42104.1|42084.1|42106.7|42086.7|42101.7|42081.7|1
1724957510000|2024-08-29 18:51:50|42104.3|42084.3|42109.1|42089.1|42109.1|42089.1|42104.3|42084.3|3
1724957520000|2024-08-29 18:52:00|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|42111.7|42091.7|2
1724957530000|2024-08-29 18:52:10|42114.1|42094.1|42111.7|42091.7|42114.1|42094.1|42111.7|42091.7|2
1724957560000|2024-08-29 18:52:40|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|2
1724957570000|2024-08-29 18:52:50|42109.2|42089.2|42111.7|42091.7|42111.7|42091.7|42106.7|42086.7|2
1724957580000|2024-08-29 18:53:00|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|1
1724957590000|2024-08-29 18:53:10|42116.6|42096.6|42114.2|42094.2|42116.6|42096.6|42114.2|42094.2|0
1724957610000|2024-08-29 18:53:30|42116.6|42096.6|42119.1|42099.1|42119.2|42099.2|42116.6|42096.6|2
1724957630000|2024-08-29 18:53:50|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42116.7|42096.7|0
1724957640000|2024-08-29 18:54:00|42119.1|42099.1|42119.1|42099.1|42121.7|42101.7|42116.7|42096.7|2
1724957650000|2024-08-29 18:54:10|42119.2|42099.2|42121.7|42101.7|42121.7|42101.7|42119.2|42099.2|1
1724957660000|2024-08-29 18:54:20|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|42124.1|42104.1|1
1724957670000|2024-08-29 18:54:30|42121.7|42101.7|42124.1|42104.1|42124.1|42104.1|42121.7|42101.7|0
1724957680000|2024-08-29 18:54:40|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|42126.6|42106.6|0
1724957690000|2024-08-29 18:54:50|42129|42109|42129.1|42109.1|42129.1|42109.1|42129|42109|1
1724957700000|2024-08-29 18:55:00|42126.6|42106.6|42129.1|42109.1|42131.6|42111.6|42126.6|42106.6|1
1724957710000|2024-08-29 18:55:10|42129.2|42109.2|42126.7|42106.7|42131.7|42111.7|42126.7|42106.7|0
1724957720000|2024-08-29 18:55:20|42129.1|42109.1|42131.7|42111.7|42131.7|42111.7|42129.1|42109.1|0
1724957730000|2024-08-29 18:55:30|42131.8|42111.8|42131.8|42111.8|42134.2|42114.2|42131.8|42111.8|11
1724957740000|2024-08-29 18:55:40|42131.7|42111.7|42131.7|42111.7|42134.2|42114.2|42131.7|42111.7|0
1724957760000|2024-08-29 18:56:00|42129.3|42109.3|42131.7|42111.7|42131.7|42111.7|42129.2|42109.2|1
1724957770000|2024-08-29 18:56:10|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|2
1724957780000|2024-08-29 18:56:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|0
1724957790000|2024-08-29 18:56:30|42129.2|42109.2|42129.2|42109.2|42131.7|42111.7|42129.2|42109.2|0
1724957800000|2024-08-29 18:56:40|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|42129.1|42109.1|0
1724957810000|2024-08-29 18:56:50|42129.2|42109.2|42126.7|42106.7|42129.2|42109.2|42126.7|42106.7|0
1724957830000|2024-08-29 18:57:10|||||||||1
1724957840000|2024-08-29 18:57:20|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|0
1724957870000|2024-08-29 18:57:50|||||||||1
1724957880000|2024-08-29 18:58:00|42124.3|42104.3|42126.7|42106.7|42126.7|42106.7|42124.3|42104.3|3
1724957900000|2024-08-29 18:58:20|42129.2|42109.2|42126.6|42106.6|42129.2|42109.2|42126.6|42106.6|5
1724957910000|2024-08-29 18:58:30|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|0
1724957920000|2024-08-29 18:58:40|42126.6|42106.6|42126.7|42106.7|42126.7|42106.7|42126.6|42106.6|0
1724957940000|2024-08-29 18:59:00|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|8
1724957950000|2024-08-29 18:59:10|42126.7|42106.7|42129.2|42109.2|42129.2|42109.2|42126.7|42106.7|3
1724957960000|2024-08-29 18:59:20|||||||||1
1724958000000|2024-08-29 19:00:00|42129.1|42109.1|42124.2|42104.2|42129.1|42109.1|42121.8|42101.8|6
1724958010000|2024-08-29 19:00:10|42126.7|42106.7|42121.7|42101.7|42126.7|42106.7|42121.7|42101.7|21
1724958020000|2024-08-29 19:00:20|||||||||2
1724958030000|2024-08-29 19:00:30|42124.2|42104.2|42124.2|42104.2|42124.2|42104.2|42119.2|42099.2|1
1724958040000|2024-08-29 19:00:40|42121.7|42101.7|42119.2|42099.2|42124.2|42104.2|42119.2|42099.2|7
1724958050000|2024-08-29 19:00:50|42116.7|42096.7|42119.2|42099.2|42119.2|42099.2|42114.3|42094.3|23
1724958060000|2024-08-29 19:01:00|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|42121.7|42101.7|3
1724958070000|2024-08-29 19:01:10|42124.2|42104.2|42126.6|42106.6|42126.6|42106.6|42124.2|42104.2|2
1724958080000|2024-08-29 19:01:20|42129.1|42109.1|42129.2|42109.2|42129.2|42109.2|42126.7|42106.7|2
1724958090000|2024-08-29 19:01:30|42126.7|42106.7|42131.7|42111.7|42131.7|42111.7|42126.7|42106.7|2
1724958110000|2024-08-29 19:01:50|42129.3|42109.3|42131.7|42111.7|42131.7|42111.7|42129.3|42109.3|1
1724958120000|2024-08-29 19:02:00|42134.2|42114.2|42131.7|42111.7|42134.2|42114.2|42131.7|42111.7|0
1724958130000|2024-08-29 19:02:10|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|42134.2|42114.2|0
1724958150000|2024-08-29 19:02:30|42129.2|42109.2|42126.7|42106.7|42129.2|42109.2|42126.6|42106.6|5
1724958160000|2024-08-29 19:02:40|42126.6|42106.6|42124.1|42104.1|42126.6|42106.6|42124.1|42104.1|0
1724958170000|2024-08-29 19:02:50|42121.8|42101.8|42124.3|42104.3|42124.3|42104.3|42121.8|42101.8|6
1724958180000|2024-08-29 19:03:00|42126.7|42106.7|42126.7|42106.7|42126.7|42106.7|42124.3|42104.3|0
1724958190000|2024-08-29 19:03:10|42124.3|42104.3|42126.8|42106.8|42126.8|42106.8|42124.2|42104.2|0
1724958200000|2024-08-29 19:03:20|42129.2|42109.2|42129.2|42109.2|42129.2|42109.2|42126.8|42106.8|0
1724958220000|2024-08-29 19:03:40|42131.6|42111.6|42131.7|42111.7|42131.7|42111.7|42131.6|42111.6|0
1724958230000|2024-08-29 19:03:50|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|1
1724958240000|2024-08-29 19:04:00|42129.3|42109.3|42134.2|42114.2|42134.2|42114.2|42129.3|42109.3|0
1724958250000|2024-08-29 19:04:10|||||||||1
1724958260000|2024-08-29 19:04:20|42131.8|42111.8|42134.2|42114.2|42134.2|42114.2|42131.8|42111.8|1
1724958280000|2024-08-29 19:04:40|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|0
1724958290000|2024-08-29 19:04:50|42136.7|42116.7|42136.8|42116.8|42136.8|42116.8|42136.7|42116.7|2
1724958300000|2024-08-29 19:05:00|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|1
1724958310000|2024-08-29 19:05:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1724958320000|2024-08-29 19:05:20|42144.2|42124.2|42144.3|42124.3|42144.3|42124.3|42144.2|42124.2|2
1724958330000|2024-08-29 19:05:30|42146.7|42126.7|42146.8|42126.8|42146.8|42126.8|42146.7|42126.7|1
1724958350000|2024-08-29 19:05:50|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|1
1724958360000|2024-08-29 19:06:00|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|1
1724958370000|2024-08-29 19:06:10|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|2
1724958380000|2024-08-29 19:06:20|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|0
1724958390000|2024-08-29 19:06:30|42149.3|42129.3|42151.8|42131.8|42151.8|42131.8|42149.3|42129.3|3
1724958400000|2024-08-29 19:06:40|||||||||1
1724958410000|2024-08-29 19:06:50|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|2
1724958430000|2024-08-29 19:07:10|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|0
1724958440000|2024-08-29 19:07:20|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|3
1724958470000|2024-08-29 19:07:50|42149.3|42129.3|42144.5|42124.5|42149.3|42129.3|42144.5|42124.5|1
1724958480000|2024-08-29 19:08:00|42144.4|42124.4|42144.3|42124.3|42144.4|42124.4|42144.3|42124.3|0
1724958490000|2024-08-29 19:08:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42139.3|42119.3|1
1724958500000|2024-08-29 19:08:20|||||||||1
1724958510000|2024-08-29 19:08:30|42144.2|42124.2|42146.6|42126.6|42146.6|42126.6|42144.2|42124.2|0
1724958520000|2024-08-29 19:08:40|42149|42129|42144.2|42124.2|42149|42129|42144.2|42124.2|5
1724958530000|2024-08-29 19:08:50|42144.3|42124.3|42144.2|42124.2|42144.3|42124.3|42144.2|42124.2|5
1724958540000|2024-08-29 19:09:00|42144.3|42124.3|42146.8|42126.8|42146.8|42126.8|42144.2|42124.2|0
1724958550000|2024-08-29 19:09:10|42149.2|42129.2|42149.3|42129.3|42149.3|42129.3|42149.2|42129.2|0
1724958560000|2024-08-29 19:09:20|42149.2|42129.2|42144.3|42124.3|42149.2|42129.2|42144.3|42124.3|6
1724958570000|2024-08-29 19:09:30|||||||||2
1724958580000|2024-08-29 19:09:40|42141.9|42121.9|42144.3|42124.3|42144.3|42124.3|42141.9|42121.9|0
1724958590000|2024-08-29 19:09:50|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|0
1724958600000|2024-08-29 19:10:00|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42144.4|42124.4|1
1724958620000|2024-08-29 19:10:20|42144.4|42124.4|42144.2|42124.2|42144.4|42124.4|42144.2|42124.2|0
1724958630000|2024-08-29 19:10:30|42144.3|42124.3|42144.4|42124.4|42144.4|42124.4|42144.3|42124.3|0
1724958640000|2024-08-29 19:10:40|42144.3|42124.3|42144.2|42124.2|42144.4|42124.4|42141.8|42121.8|2
1724958650000|2024-08-29 19:10:50|42144.4|42124.4|42146.8|42126.8|42146.8|42126.8|42144.4|42124.4|0
1724958670000|2024-08-29 19:11:10|42149.4|42129.4|42151.8|42131.8|42151.8|42131.8|42149.4|42129.4|0
1724958690000|2024-08-29 19:11:30|42149.4|42129.4|42149.2|42129.2|42149.4|42129.4|42149.2|42129.2|1
1724958700000|2024-08-29 19:11:40|42149.1|42129.1|42146.7|42126.7|42149.1|42129.1|42146.6|42126.6|4
1724958710000|2024-08-29 19:11:50|42146.6|42126.6|42144.2|42124.2|42146.6|42126.6|42144.2|42124.2|0
1724958730000|2024-08-29 19:12:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|1
1724958740000|2024-08-29 19:12:20|42139.2|42119.2|42136.7|42116.7|42139.2|42119.2|42136.7|42116.7|1
1724958750000|2024-08-29 19:12:30|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|2
1724958770000|2024-08-29 19:12:50|42139.2|42119.2|42136.8|42116.8|42139.2|42119.2|42136.8|42116.8|0
1724958780000|2024-08-29 19:13:00|42139.2|42119.2|42141.6|42121.6|42141.6|42121.6|42139.2|42119.2|0
1724958790000|2024-08-29 19:13:10|42141.7|42121.7|42141.8|42121.8|42141.8|42121.8|42141.7|42121.7|0
1724958810000|2024-08-29 19:13:30|42144.2|42124.2|42141.8|42121.8|42144.2|42124.2|42141.8|42121.8|0
1724958820000|2024-08-29 19:13:40|42144.2|42124.2|42141.8|42121.8|42144.2|42124.2|42141.8|42121.8|0
1724958830000|2024-08-29 19:13:50|42139.4|42119.4|42141.8|42121.8|42141.8|42121.8|42139.4|42119.4|2
1724958850000|2024-08-29 19:14:10|42144.2|42124.2|42144.3|42124.3|42144.3|42124.3|42144.2|42124.2|1
1724958860000|2024-08-29 19:14:20|42144.2|42124.2|42144.2|42124.2|42144.2|42124.2|42141.8|42121.8|0
1724958870000|2024-08-29 19:14:30|42144.3|42124.3|42144.4|42124.4|42144.4|42124.4|42144.3|42124.3|0
1724958880000|2024-08-29 19:14:40|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|0
1724958890000|2024-08-29 19:14:50|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|8
1724958900000|2024-08-29 19:15:00|42139.4|42119.4|42139.2|42119.2|42139.4|42119.4|42139.2|42119.2|5
1724958920000|2024-08-29 19:15:20|42136.8|42116.8|42134.4|42114.4|42139.2|42119.2|42134.3|42114.3|0
1724958930000|2024-08-29 19:15:30|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|0
1724958940000|2024-08-29 19:15:40|42134.3|42114.3|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|0
1724958950000|2024-08-29 19:15:50|42132|42112|42131.8|42111.8|42132|42112|42131.8|42111.8|5
1724958960000|2024-08-29 19:16:00|42134.2|42114.2|42134.3|42114.3|42134.3|42114.3|42134.2|42114.2|6
1724958980000|2024-08-29 19:16:20|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|0
1724958990000|2024-08-29 19:16:30|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|7
1724959000000|2024-08-29 19:16:40|42144.1|42124.1|42139.2|42119.2|42144.1|42124.1|42139.2|42119.2|9
1724959010000|2024-08-29 19:16:50|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|0
1724959020000|2024-08-29 19:17:00|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|1
1724959030000|2024-08-29 19:17:10|42141.6|42121.6|42141.9|42121.9|42144.4|42124.4|42139.2|42119.2|3
1724959040000|2024-08-29 19:17:20|42139.5|42119.5|42141.8|42121.8|42141.8|42121.8|42139.4|42119.4|1
1724959050000|2024-08-29 19:17:30|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|2
1724959070000|2024-08-29 19:17:50|42141.8|42121.8|42139.4|42119.4|42141.8|42121.8|42139.4|42119.4|10
1724959080000|2024-08-29 19:18:00|42141.8|42121.8|42139.4|42119.4|42141.8|42121.8|42139.4|42119.4|2
1724959110000|2024-08-29 19:18:30|||||||||2
1724959140000|2024-08-29 19:19:00|42136.9|42116.9|42131.8|42111.8|42136.9|42116.9|42131.8|42111.8|2
1724959150000|2024-08-29 19:19:10|42129.4|42109.4|42131.8|42111.8|42131.8|42111.8|42129.4|42109.4|1
1724959170000|2024-08-29 19:19:30|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|0
1724959180000|2024-08-29 19:19:40|||||||||1
1724959190000|2024-08-29 19:19:50|||||||||2
1724959200000|2024-08-29 19:20:00|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|0
1724959210000|2024-08-29 19:20:10|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|0
1724959220000|2024-08-29 19:20:20|42134.3|42114.3|42131.9|42111.9|42134.3|42114.3|42131.9|42111.9|1
1724959230000|2024-08-29 19:20:30|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|1
1724959240000|2024-08-29 19:20:40|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|1
1724959260000|2024-08-29 19:21:00|42127|42107|42126.9|42106.9|42129.3|42109.3|42126.9|42106.9|0
1724959270000|2024-08-29 19:21:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|0
1724959310000|2024-08-29 19:21:50|42126.7|42106.7|42126.8|42106.8|42126.8|42106.8|42126.7|42106.7|1
1724959320000|2024-08-29 19:22:00|42124.4|42104.4|42124.4|42104.4|42126.8|42106.8|42124.4|42104.4|1
1724959330000|2024-08-29 19:22:10|42124.3|42104.3|42124.4|42104.4|42124.4|42104.4|42121.8|42101.8|0
1724959340000|2024-08-29 19:22:20|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|5
1724959350000|2024-08-29 19:22:30|42124.3|42104.3|42121.8|42101.8|42124.3|42104.3|42121.8|42101.8|5
1724959370000|2024-08-29 19:22:50|||||||||2
1724959380000|2024-08-29 19:23:00|42124.2|42104.2|42124.3|42104.3|42124.3|42104.3|42124.2|42104.2|1
1724959390000|2024-08-29 19:23:10|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|42126.8|42106.8|1
1724959400000|2024-08-29 19:23:20|42129.2|42109.2|42129.3|42109.3|42129.3|42109.3|42129.2|42109.2|0
1724959420000|2024-08-29 19:23:40|42131.8|42111.8|42134.3|42114.3|42134.3|42114.3|42131.8|42111.8|1
1724959440000|2024-08-29 19:24:00|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|1
1724959450000|2024-08-29 19:24:10|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|42139.2|42119.2|0
1724959470000|2024-08-29 19:24:30|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|1
1724959490000|2024-08-29 19:24:50|42136.8|42116.8|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|0
1724959500000|2024-08-29 19:25:00|42141.8|42121.8|42139.3|42119.3|42141.8|42121.8|42139.3|42119.3|1
1724959510000|2024-08-29 19:25:10|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1724959520000|2024-08-29 19:25:20|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|2
1724959530000|2024-08-29 19:25:30|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|0
1724959540000|2024-08-29 19:25:40|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|9
1724959550000|2024-08-29 19:25:50|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|4
1724959570000|2024-08-29 19:26:10|42139.3|42119.3|42141.8|42121.8|42141.8|42121.8|42139.3|42119.3|1
1724959590000|2024-08-29 19:26:30|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|42139.3|42119.3|0
1724959600000|2024-08-29 19:26:40|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|2
1724959620000|2024-08-29 19:27:00|||||||||1
1724959630000|2024-08-29 19:27:10|42144.3|42124.3|42146.8|42126.8|42146.8|42126.8|42144.3|42124.3|1
1724959640000|2024-08-29 19:27:20|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|42149.3|42129.3|1
1724959650000|2024-08-29 19:27:30|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|42151.8|42131.8|2
1724959670000|2024-08-29 19:27:50|||||||||1
1724959680000|2024-08-29 19:28:00|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|8
1724959690000|2024-08-29 19:28:10|42156.8|42136.8|42159.3|42139.3|42159.3|42139.3|42156.8|42136.8|1
1724959700000|2024-08-29 19:28:20|||||||||2
1724959720000|2024-08-29 19:28:40|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|0
1724959740000|2024-08-29 19:29:00|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|42154.3|42134.3|1
1724959800000|2024-08-29 19:30:00|||||||||1
1724959820000|2024-08-29 19:30:20|||||||||3
1724959850000|2024-08-29 19:30:50|42146.9|42126.9|42146.8|42126.8|42146.9|42126.9|42146.8|42126.8|3
1724959860000|2024-08-29 19:31:00|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|0
1724959870000|2024-08-29 19:31:10|42144.4|42124.4|42139.4|42119.4|42144.4|42124.4|42139.4|42119.4|7
1724959880000|2024-08-29 19:31:20|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|0
1724959900000|2024-08-29 19:31:40|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|4
1724959910000|2024-08-29 19:31:50|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|42134.4|42114.4|1
1724959920000|2024-08-29 19:32:00|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|2
1724959930000|2024-08-29 19:32:10|||||||||2
1724959940000|2024-08-29 19:32:20|||||||||1
1724960020000|2024-08-29 19:33:40|||||||||3
1724960060000|2024-08-29 19:34:20|||||||||1
1724960070000|2024-08-29 19:34:30|||||||||4
1724960080000|2024-08-29 19:34:40|||||||||2
1724960090000|2024-08-29 19:34:50|||||||||5
1724960100000|2024-08-29 19:35:00|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|42134.3|42114.3|2
1724960110000|2024-08-29 19:35:10|42136.8|42116.8|42136.9|42116.9|42136.9|42116.9|42136.8|42116.8|0
1724960150000|2024-08-29 19:35:50|||||||||5
1724960160000|2024-08-29 19:36:00|42139.4|42119.4|42141.9|42121.9|42141.9|42121.9|42139.4|42119.4|3
1724960180000|2024-08-29 19:36:20|||||||||1
1724960190000|2024-08-29 19:36:30|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|0
1724960200000|2024-08-29 19:36:40|||||||||10
1724960220000|2024-08-29 19:37:00|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|0
1724960230000|2024-08-29 19:37:10|42144.4|42124.4|42146.9|42126.9|42146.9|42126.9|42144.4|42124.4|1
1724960240000|2024-08-29 19:37:20|42149.4|42129.4|42151.9|42131.9|42151.9|42131.9|42149.4|42129.4|0
1724960250000|2024-08-29 19:37:30|||||||||3
1724960280000|2024-08-29 19:38:00|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|1
1724960290000|2024-08-29 19:38:10|42154.5|42134.5|42156.9|42136.9|42156.9|42136.9|42154.5|42134.5|1
1724960300000|2024-08-29 19:38:20|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|42154.5|42134.5|2
1724960310000|2024-08-29 19:38:30|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|0
1724960320000|2024-08-29 19:38:40|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|42151.9|42131.9|3
1724960340000|2024-08-29 19:39:00|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|42149.4|42129.4|0
1724960350000|2024-08-29 19:39:10|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|42146.9|42126.9|1
1724960360000|2024-08-29 19:39:20|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|1
1724960370000|2024-08-29 19:39:30|42144.5|42124.5|42144.4|42124.4|42144.5|42124.5|42144.4|42124.4|1
1724960380000|2024-08-29 19:39:40|42142|42122|42144.4|42124.4|42144.4|42124.4|42141.9|42121.9|0
1724960390000|2024-08-29 19:39:50|42144.3|42124.3|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|1
1724960400000|2024-08-29 19:40:00|42144.3|42124.3|42144.4|42124.4|42144.4|42124.4|42141.9|42121.9|1
1724960430000|2024-08-29 19:40:30|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|3
1724960440000|2024-08-29 19:40:40|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|42139.5|42119.5|0
1724960460000|2024-08-29 19:41:00|42137|42117|42139.4|42119.4|42139.4|42119.4|42137|42117|1
1724960470000|2024-08-29 19:41:10|42137|42117|42139.4|42119.4|42139.4|42119.4|42137|42117|1
1724960510000|2024-08-29 19:41:50|42136.9|42116.9|42134.5|42114.5|42136.9|42116.9|42134.5|42114.5|2
1724960520000|2024-08-29 19:42:00|42134.4|42114.4|42131.9|42111.9|42134.4|42114.4|42131.9|42111.9|4
1724960540000|2024-08-29 19:42:20|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|0
1724960550000|2024-08-29 19:42:30|42127|42107|42126.9|42106.9|42127|42107|42126.9|42106.9|0
1724960580000|2024-08-29 19:43:00|42126.8|42106.8|42124.4|42104.4|42126.8|42106.8|42124.4|42104.4|0
1724960590000|2024-08-29 19:43:10|||||||||2
1724960610000|2024-08-29 19:43:30|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|1
1724960620000|2024-08-29 19:43:40|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|42124.4|42104.4|1
1724960650000|2024-08-29 19:44:10|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|2
1724960660000|2024-08-29 19:44:20|||||||||1
1724960670000|2024-08-29 19:44:30|42119.5|42099.5|42121.9|42101.9|42121.9|42101.9|42119.5|42099.5|1
1724960680000|2024-08-29 19:44:40|||||||||1
1724960690000|2024-08-29 19:44:50|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|10
1724960700000|2024-08-29 19:45:00|42121.8|42101.8|42121.8|42101.8|42121.8|42101.8|42116.9|42096.9|4
1724960710000|2024-08-29 19:45:10|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|0
1724960740000|2024-08-29 19:45:40|42124.3|42104.3|42124.4|42104.4|42124.4|42104.4|42124.3|42104.3|2
1724960760000|2024-08-29 19:46:00|||||||||1
1724960780000|2024-08-29 19:46:20|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|42121.9|42101.9|5
1724960790000|2024-08-29 19:46:30|||||||||1
1724960810000|2024-08-29 19:46:50|42117|42097|42117|42097|42117|42097|42117|42097|2
1724960820000|2024-08-29 19:47:00|42114.4|42094.4|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|13
1724960850000|2024-08-29 19:47:30|||||||||6
1724960880000|2024-08-29 19:48:00|||||||||1
1724960890000|2024-08-29 19:48:10|||||||||2
1724960900000|2024-08-29 19:48:20|42107.1|42087.1|42107.1|42087.1|42107.1|42087.1|42107.1|42087.1|4
1724960920000|2024-08-29 19:48:40|42104.6|42084.6|42101.9|42081.9|42104.6|42084.6|42101.9|42081.9|11
1724960930000|2024-08-29 19:48:50|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|0
1724960940000|2024-08-29 19:49:00|||||||||7
1724960950000|2024-08-29 19:49:10|42104.3|42084.3|42109.3|42089.3|42109.3|42089.3|42104.3|42084.3|13
1724960960000|2024-08-29 19:49:20|42111.8|42091.8|42109.5|42089.5|42111.8|42091.8|42109.3|42089.3|9
1724960970000|2024-08-29 19:49:30|42107.1|42087.1|42106.9|42086.9|42107.1|42087.1|42106.9|42086.9|8
1724960980000|2024-08-29 19:49:40|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|6
1724960990000|2024-08-29 19:49:50|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|6
1724961000000|2024-08-29 19:50:00|42104.5|42084.5|42106.9|42086.9|42106.9|42086.9|42104.5|42084.5|9
1724961010000|2024-08-29 19:50:10|42104.5|42084.5|42104.3|42084.3|42104.5|42084.5|42104.3|42084.3|6
1724961020000|2024-08-29 19:50:20|42104.5|42084.5|42106.9|42086.9|42106.9|42086.9|42104.3|42084.3|0
1724961030000|2024-08-29 19:50:30|42104.5|42084.5|42101.9|42081.9|42104.5|42084.5|42101.9|42081.9|12
1724961040000|2024-08-29 19:50:40|42101.8|42081.8|42096.9|42076.9|42101.8|42081.8|42096.9|42076.9|5
1724961050000|2024-08-29 19:50:50|42099.3|42079.3|42099.5|42079.5|42099.5|42079.5|42099.3|42079.3|2
1724961060000|2024-08-29 19:51:00|42101.9|42081.9|42104.3|42084.3|42106.8|42086.8|42101.9|42081.9|0
1724961070000|2024-08-29 19:51:10|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|7
1724961080000|2024-08-29 19:51:20|42104.5|42084.5|42104.3|42084.3|42104.5|42084.5|42104.3|42084.3|1
1724961090000|2024-08-29 19:51:30|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|1
1724961100000|2024-08-29 19:51:40|42101.8|42081.8|42104.3|42084.3|42104.3|42084.3|42101.8|42081.8|2
1724961110000|2024-08-29 19:51:50|42101.9|42081.9|42104.3|42084.3|42104.3|42084.3|42101.9|42081.9|9
1724961120000|2024-08-29 19:52:00|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42099.5|42079.5|3
1724961130000|2024-08-29 19:52:10|42099.5|42079.5|42101.9|42081.9|42101.9|42081.9|42099.5|42079.5|1
1724961140000|2024-08-29 19:52:20|42099.5|42079.5|42101.9|42081.9|42101.9|42081.9|42099.5|42079.5|1
1724961150000|2024-08-29 19:52:30|42099.5|42079.5|42099.4|42079.4|42099.5|42079.5|42099.4|42079.4|0
1724961160000|2024-08-29 19:52:40|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42099.4|42079.4|5
1724961180000|2024-08-29 19:53:00|42096.9|42076.9|42099.4|42079.4|42099.5|42079.5|42096.9|42076.9|1
1724961190000|2024-08-29 19:53:10|42097|42077|42096.9|42076.9|42099.4|42079.4|42096.9|42076.9|0
1724961200000|2024-08-29 19:53:20|||||||||4
1724961210000|2024-08-29 19:53:30|42094.5|42074.5|42094.4|42074.4|42096.9|42076.9|42094.4|42074.4|12
1724961230000|2024-08-29 19:53:50|42092|42072|42091.9|42071.9|42092|42072|42091.9|42071.9|0
1724961240000|2024-08-29 19:54:00|42094.4|42074.4|42094.4|42074.4|42094.5|42074.5|42094.4|42074.4|0
1724961250000|2024-08-29 19:54:10|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42091.9|42071.9|1
1724961260000|2024-08-29 19:54:20|42094.4|42074.4|42096.9|42076.9|42096.9|42076.9|42094.4|42074.4|0
1724961280000|2024-08-29 19:54:40|42094.5|42074.5|42096.9|42076.9|42096.9|42076.9|42094.4|42074.4|5
1724961300000|2024-08-29 19:55:00|42099.4|42079.4|42101.9|42081.9|42101.9|42081.9|42099.4|42079.4|4
1724961310000|2024-08-29 19:55:10|42104.4|42084.4|42109.4|42089.4|42111.8|42091.8|42104.4|42084.4|3
1724961320000|2024-08-29 19:55:20|42106.9|42086.9|42102.1|42082.1|42109.4|42089.4|42102.1|42082.1|2
1724961330000|2024-08-29 19:55:30|42104.5|42084.5|42102|42082|42104.5|42084.5|42102|42082|0
1724961340000|2024-08-29 19:55:40|42099.6|42079.6|42101.9|42081.9|42101.9|42081.9|42099.5|42079.5|1
1724961360000|2024-08-29 19:56:00|42104.4|42084.4|42104.4|42084.4|42104.4|42084.4|42104.4|42084.4|6
1724961370000|2024-08-29 19:56:10|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|0
1724961380000|2024-08-29 19:56:20|42099.5|42079.5|42099.4|42079.4|42099.5|42079.5|42099.4|42079.4|5
1724961390000|2024-08-29 19:56:30|42099.5|42079.5|42097|42077|42099.5|42079.5|42097|42077|15
1724961400000|2024-08-29 19:56:40|42099.4|42079.4|42094.6|42074.6|42099.4|42079.4|42094.6|42074.6|1
1724961410000|2024-08-29 19:56:50|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|0
1724961420000|2024-08-29 19:57:00|42094.4|42074.4|42094.5|42074.5|42094.5|42074.5|42094.4|42074.4|0
1724961430000|2024-08-29 19:57:10|42096.9|42076.9|42094.5|42074.5|42096.9|42076.9|42094.5|42074.5|5
1724961440000|2024-08-29 19:57:20|42096.9|42076.9|42094.5|42074.5|42096.9|42076.9|42094.5|42074.5|1
1724961450000|2024-08-29 19:57:30|42092|42072|42092|42072|42092|42072|42092|42072|7
1724961460000|2024-08-29 19:57:40|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|1
1724961470000|2024-08-29 19:57:50|||||||||1
1724961480000|2024-08-29 19:58:00|||||||||1
1724961490000|2024-08-29 19:58:10|||||||||1
1724961500000|2024-08-29 19:58:20|42094.4|42074.4|42092|42072|42094.4|42074.4|42092|42072|0
1724961510000|2024-08-29 19:58:30|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|42091.9|42071.9|2
1724961520000|2024-08-29 19:58:40|||||||||2
1724961540000|2024-08-29 19:59:00|42094.4|42074.4|42096.9|42076.9|42096.9|42076.9|42094.4|42074.4|0
1724961560000|2024-08-29 19:59:20|||||||||1
1724961570000|2024-08-29 19:59:30|42099.4|42079.4|42099.4|42079.4|42099.4|42079.4|42097|42077|0
1724961580000|2024-08-29 19:59:40|42099.5|42079.5|42102|42082|42102|42082|42097|42077|3
1724961590000|2024-08-29 19:59:50|||||||||2
1724961600000|2024-08-29 20:00:00|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|5
1724961610000|2024-08-29 20:00:10|42106.9|42086.9|42109.5|42089.5|42109.5|42089.5|42106.9|42086.9|1
1724961620000|2024-08-29 20:00:20|42109.4|42089.4|42109.4|42089.4|42109.5|42089.5|42107|42087|0
1724961630000|2024-08-29 20:00:30|42109.5|42089.5|42109.4|42089.4|42109.5|42089.5|42109.4|42089.4|0
1724961640000|2024-08-29 20:00:40|42107|42087|42107|42087|42107|42087|42107|42087|6
1724961650000|2024-08-29 20:00:50|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|0
1724961660000|2024-08-29 20:01:00|42107|42087|42109.4|42089.4|42109.4|42089.4|42107|42087|1
1724961670000|2024-08-29 20:01:10|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|0
1724961680000|2024-08-29 20:01:20|||||||||2
1724961690000|2024-08-29 20:01:30|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|1
1724961700000|2024-08-29 20:01:40|42109.5|42089.5|42114.4|42094.4|42114.4|42094.4|42109.5|42089.5|2
1724961710000|2024-08-29 20:01:50|||||||||1
1724961720000|2024-08-29 20:02:00|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|1
1724961730000|2024-08-29 20:02:10|||||||||1
1724961750000|2024-08-29 20:02:30|42116.9|42096.9|42119.3|42099.3|42119.3|42099.3|42116.9|42096.9|2
1724961760000|2024-08-29 20:02:40|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|0
1724961770000|2024-08-29 20:02:50|||||||||2
1724961790000|2024-08-29 20:03:10|42119.4|42099.4|42117|42097|42119.5|42099.5|42117|42097|3
1724961810000|2024-08-29 20:03:30|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|0
1724961820000|2024-08-29 20:03:40|42117|42097|42117|42097|42117|42097|42117|42097|2
1724961830000|2024-08-29 20:03:50|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|0
1724961850000|2024-08-29 20:04:10|||||||||1
1724961870000|2024-08-29 20:04:30|||||||||1
1724961880000|2024-08-29 20:04:40|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|0
1724961890000|2024-08-29 20:04:50|42112|42092|42111.9|42091.9|42112|42092|42111.9|42091.9|0
1724961910000|2024-08-29 20:05:10|42112|42092|42112|42092|42112|42092|42112|42092|0
1724961950000|2024-08-29 20:05:50|42111.9|42091.9|42112|42092|42112|42092|42111.9|42091.9|1
1724961960000|2024-08-29 20:06:00|||||||||1
1724961980000|2024-08-29 20:06:20|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|1
1724962000000|2024-08-29 20:06:40|||||||||1
1724962030000|2024-08-29 20:07:10|||||||||2
1724962050000|2024-08-29 20:07:30|42117|42097|42117|42097|42117|42097|42117|42097|0
1724962090000|2024-08-29 20:08:10|||||||||2
1724962100000|2024-08-29 20:08:20|||||||||1
1724962110000|2024-08-29 20:08:30|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|0
1724962140000|2024-08-29 20:09:00|||||||||1
1724962150000|2024-08-29 20:09:10|||||||||3
1724962160000|2024-08-29 20:09:20|42117|42097|42117|42097|42117|42097|42117|42097|0
1724962180000|2024-08-29 20:09:40|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|1
1724962200000|2024-08-29 20:10:00|42117|42097|42117|42097|42117|42097|42117|42097|0
1724962270000|2024-08-29 20:11:10|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|2
1724962340000|2024-08-29 20:12:20|42122|42102|42117|42097|42122|42102|42117|42097|9
1724962360000|2024-08-29 20:12:40|42119.5|42099.5|42119.6|42099.6|42119.6|42099.6|42119.5|42099.5|3
1724962370000|2024-08-29 20:12:50|42122|42102|42122|42102|42122|42102|42122|42102|0
1724962380000|2024-08-29 20:13:00|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|3
1724962410000|2024-08-29 20:13:30|42117|42097|42117|42097|42117|42097|42117|42097|0
1724962460000|2024-08-29 20:14:20|||||||||2
1724962480000|2024-08-29 20:14:40|||||||||1
1724962500000|2024-08-29 20:15:00|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|1
1724962510000|2024-08-29 20:15:10|42119.6|42099.6|42122|42102|42122|42102|42119.6|42099.6|3
1724962520000|2024-08-29 20:15:20|||||||||2
1724962530000|2024-08-29 20:15:30|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|1
1724962560000|2024-08-29 20:16:00|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|42119.4|42099.4|10
1724962600000|2024-08-29 20:16:40|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|0
1724962620000|2024-08-29 20:17:00|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|0
1724962630000|2024-08-29 20:17:10|42112|42092|42112|42092|42112|42092|42112|42092|0
1724962640000|2024-08-29 20:17:20|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|0
1724962650000|2024-08-29 20:17:30|42112|42092|42112|42092|42112|42092|42112|42092|0
1724962660000|2024-08-29 20:17:40|||||||||3
1724962710000|2024-08-29 20:18:30|||||||||1
1724962730000|2024-08-29 20:18:50|||||||||1
1724962740000|2024-08-29 20:19:00|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|0
1724962790000|2024-08-29 20:19:50|42112|42092|42112|42092|42112|42092|42112|42092|1
1724962800000|2024-08-29 20:20:00|||||||||1
1724962810000|2024-08-29 20:20:10|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|1
1724962820000|2024-08-29 20:20:20|42114.5|42094.5|42117|42097|42117|42097|42114.5|42094.5|0
1724962830000|2024-08-29 20:20:30|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|0
1724962860000|2024-08-29 20:21:00|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|0
1724962870000|2024-08-29 20:21:10|42114.4|42094.4|42112|42092|42114.4|42094.4|42112|42092|0
1724962880000|2024-08-29 20:21:20|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|1
1724962900000|2024-08-29 20:21:40|42112|42092|42114.4|42094.4|42114.4|42094.4|42112|42092|1
1724962930000|2024-08-29 20:22:10|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|0
1724962950000|2024-08-29 20:22:30|42117|42097|42117|42097|42117|42097|42117|42097|0
1724963020000|2024-08-29 20:23:40|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|42119.5|42099.5|1
1724963180000|2024-08-29 20:26:20|42122|42102|42122|42102|42122|42102|42122|42102|0
1724963200000|2024-08-29 20:26:40|||||||||5
1724963230000|2024-08-29 20:27:10|||||||||1
1724963280000|2024-08-29 20:28:00|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|4
1724963290000|2024-08-29 20:28:10|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|0
1724963330000|2024-08-29 20:28:50|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|0
1724963340000|2024-08-29 20:29:00|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|1
1724963350000|2024-08-29 20:29:10|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|2
1724963360000|2024-08-29 20:29:20|42124.6|42104.6|42122.1|42102.1|42124.6|42104.6|42122.1|42102.1|2
1724963390000|2024-08-29 20:29:50|42124.6|42104.6|42127.1|42107.1|42127.1|42107.1|42124.6|42104.6|6
1724963410000|2024-08-29 20:30:10|||||||||16
1724963430000|2024-08-29 20:30:30|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|1
1724963440000|2024-08-29 20:30:40|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724963500000|2024-08-29 20:31:40|42127|42107|42124.6|42104.6|42127|42107|42124.6|42104.6|2
1724963520000|2024-08-29 20:32:00|||||||||1
1724963530000|2024-08-29 20:32:10|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724963610000|2024-08-29 20:33:30|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|5
1724963670000|2024-08-29 20:34:30|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724963690000|2024-08-29 20:34:50|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42127.1|42107.1|0
1724963720000|2024-08-29 20:35:20|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724963740000|2024-08-29 20:35:40|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|0
1724963750000|2024-08-29 20:35:50|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|0
1724963790000|2024-08-29 20:36:30|42124.7|42104.7|42129.5|42109.5|42129.5|42109.5|42124.7|42104.7|1
1724963820000|2024-08-29 20:37:00|42127.1|42107.1|42129.5|42109.5|42129.5|42109.5|42127.1|42107.1|0
1724963840000|2024-08-29 20:37:20|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|0
1724963960000|2024-08-29 20:39:20|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|42124.6|42104.6|8
1724964070000|2024-08-29 20:41:10|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724964080000|2024-08-29 20:41:20|||||||||2
1724964100000|2024-08-29 20:41:40|||||||||1
1724964120000|2024-08-29 20:42:00|||||||||1
1724964140000|2024-08-29 20:42:20|42124.7|42104.7|42127.1|42107.1|42127.1|42107.1|42124.7|42104.7|2
1724964150000|2024-08-29 20:42:30|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|2
1724964160000|2024-08-29 20:42:40|||||||||3
1724964170000|2024-08-29 20:42:50|||||||||1
1724964220000|2024-08-29 20:43:40|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|10
1724964250000|2024-08-29 20:44:10|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|0
1724964300000|2024-08-29 20:45:00|42129.8|42109.8|42132.2|42112.2|42132.2|42112.2|42129.8|42109.8|2
1724964310000|2024-08-29 20:45:10|42134.6|42114.6|42134.7|42114.7|42134.7|42114.7|42134.6|42114.6|0
1724964330000|2024-08-29 20:45:30|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|1
1724964340000|2024-08-29 20:45:40|42134.7|42114.7|42132.2|42112.2|42134.7|42114.7|42132.2|42112.2|2
1724964360000|2024-08-29 20:46:00|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|42132.1|42112.1|6
1724964370000|2024-08-29 20:46:10|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|42129.5|42109.5|3
1724964400000|2024-08-29 20:46:40|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|42127.1|42107.1|0
1724964420000|2024-08-29 20:47:00|42124.7|42104.7|42122.3|42102.3|42124.7|42104.7|42122.3|42102.3|1
1724964430000|2024-08-29 20:47:10|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|1
1724964470000|2024-08-29 20:47:50|42122.3|42102.3|42122.3|42102.3|42122.3|42102.3|42122.3|42102.3|0
1724964540000|2024-08-29 20:49:00|42124.7|42104.7|42124.6|42104.6|42124.7|42104.7|42124.6|42104.6|3
1724964560000|2024-08-29 20:49:20|42122.2|42102.2|42122.1|42102.1|42122.2|42102.2|42122.1|42102.1|6
1724964570000|2024-08-29 20:49:30|42119.5|42099.5|42117.1|42097.1|42119.5|42099.5|42117.1|42097.1|2
1724964580000|2024-08-29 20:49:40|||||||||1
1724964590000|2024-08-29 20:49:50|42117|42097|42117|42097|42117|42097|42117|42097|1
1724964600000|2024-08-29 20:50:00|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|0
1724964610000|2024-08-29 20:50:10|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|5
1724964620000|2024-08-29 20:50:20|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|3
1724964650000|2024-08-29 20:50:50|||||||||1
1724964670000|2024-08-29 20:51:10|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|2
1724964680000|2024-08-29 20:51:20|||||||||1
1724964730000|2024-08-29 20:52:10|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|42109.6|42089.6|8
1724964750000|2024-08-29 20:52:30|42109.7|42089.7|42112.1|42092.1|42112.1|42092.1|42109.7|42089.7|0
1724964790000|2024-08-29 20:53:10|||||||||15
1724964870000|2024-08-29 20:54:30|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|5
1724964880000|2024-08-29 20:54:40|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|1
1724964890000|2024-08-29 20:54:50|42114.6|42094.6|42114.7|42094.7|42114.7|42094.7|42114.6|42094.6|8
1724964900000|2024-08-29 20:55:00|||||||||5
1724964930000|2024-08-29 20:55:30|42119.6|42099.6|42119.6|42099.6|42119.6|42099.6|42119.6|42099.6|10
1724964940000|2024-08-29 20:55:40|42119.7|42099.7|42119.7|42099.7|42119.7|42099.7|42119.7|42099.7|0
1724964950000|2024-08-29 20:55:50|42119.8|42099.8|42124.6|42104.6|42124.6|42104.6|42119.8|42099.8|11
1724964960000|2024-08-29 20:56:00|||||||||6
1724965000000|2024-08-29 20:56:40|||||||||2
1724965010000|2024-08-29 20:56:50|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|42124.7|42104.7|0
1724965050000|2024-08-29 20:57:30|||||||||1
1724965060000|2024-08-29 20:57:40|||||||||1
1724965080000|2024-08-29 20:58:00|42127.1|42107.1|42142.2|42122.2|42142.2|42122.2|42127.1|42107.1|12
1724965090000|2024-08-29 20:58:10|||||||||4
1724965100000|2024-08-29 20:58:20|42139.6|42119.6|42139.6|42119.6|42139.6|42119.6|42139.6|42119.6|6
1724965110000|2024-08-29 20:58:30|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|5
1724965120000|2024-08-29 20:58:40|42132.2|42112.2|42132.1|42112.1|42132.2|42112.2|42132.1|42112.1|0
1724965140000|2024-08-29 20:59:00|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|1
1724965150000|2024-08-29 20:59:10|||||||||1
1724965160000|2024-08-29 20:59:20|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|42127.2|42107.2|1
1724965170000|2024-08-29 20:59:30|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|42129.6|42109.6|0
1724965180000|2024-08-29 20:59:40|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|42132.2|42112.2|0
1724965190000|2024-08-29 20:59:50|42134.7|42114.7|42137.1|42117.1|42137.1|42117.1|42134.7|42114.7|3
1724968810000|2024-08-29 22:00:10|42124.9|42104.9|42127.5|42107.5|42127.5|42107.5|42124.9|42104.9|11
1724968820000|2024-08-29 22:00:20|42125|42105|42127.5|42107.5|42127.5|42107.5|42125|42105|4
1724968830000|2024-08-29 22:00:30|42125|42105|42120|42100|42127.5|42107.5|42120|42100|11
1724968840000|2024-08-29 22:00:40|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1724968850000|2024-08-29 22:00:50|||||||||1
1724968860000|2024-08-29 22:01:00|||||||||2
1724968870000|2024-08-29 22:01:10|42124.8|42104.8|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|2
1724968880000|2024-08-29 22:01:20|||||||||1
1724968890000|2024-08-29 22:01:30|||||||||3
1724968900000|2024-08-29 22:01:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1724968920000|2024-08-29 22:02:00|||||||||1
1724968970000|2024-08-29 22:02:50|42122.5|42102.5|42122.4|42102.4|42122.5|42102.5|42122.4|42102.4|1
1724969030000|2024-08-29 22:03:50|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|42117.4|42097.4|1
1724969040000|2024-08-29 22:04:00|||||||||3
1724969070000|2024-08-29 22:04:30|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|1
1724969080000|2024-08-29 22:04:40|42114.9|42094.9|42115|42095|42117.4|42097.4|42114.9|42094.9|2
1724969090000|2024-08-29 22:04:50|42117.3|42097.3|42114.9|42094.9|42117.4|42097.4|42114.9|42094.9|0
1724969100000|2024-08-29 22:05:00|42117.4|42097.4|42115|42095|42117.4|42097.4|42115|42095|0
1724969110000|2024-08-29 22:05:10|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1724969120000|2024-08-29 22:05:20|||||||||2
1724969130000|2024-08-29 22:05:30|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|42112.4|42092.4|2
1724969150000|2024-08-29 22:05:50|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|1
1724969200000|2024-08-29 22:06:40|||||||||8
1724969250000|2024-08-29 22:07:30|42107.4|42087.4|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|1
1724969280000|2024-08-29 22:08:00|||||||||3
1724969300000|2024-08-29 22:08:20|42102.5|42082.5|42107.4|42087.4|42107.4|42087.4|42102.5|42082.5|2
1724969340000|2024-08-29 22:09:00|||||||||1
1724969380000|2024-08-29 22:09:40|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|1
1724969390000|2024-08-29 22:09:50|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|4
1724969410000|2024-08-29 22:10:10|||||||||2
1724969500000|2024-08-29 22:11:40|||||||||1
1724969550000|2024-08-29 22:12:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1724969560000|2024-08-29 22:12:40|42109.9|42089.9|42107.4|42087.4|42112.3|42092.3|42107.4|42087.4|2
1724969570000|2024-08-29 22:12:50|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|42109.9|42089.9|2
1724969590000|2024-08-29 22:13:10|42110|42090|42109.9|42089.9|42110|42090|42109.9|42089.9|0
1724969630000|2024-08-29 22:13:50|42112.3|42092.3|42112.4|42092.4|42112.4|42092.4|42112.3|42092.3|0
1724969650000|2024-08-29 22:14:10|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|1
1724969700000|2024-08-29 22:15:00|42115|42095|42117.4|42097.4|42117.4|42097.4|42115|42095|1
1724969730000|2024-08-29 22:15:30|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|42119.8|42099.8|1
1724969740000|2024-08-29 22:15:40|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|42119.9|42099.9|0
1724969760000|2024-08-29 22:16:00|||||||||1
1724969770000|2024-08-29 22:16:10|||||||||3
1724969800000|2024-08-29 22:16:40|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|0
1724969900000|2024-08-29 22:18:20|||||||||2
1724969940000|2024-08-29 22:19:00|||||||||2
1724969960000|2024-08-29 22:19:20|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|3
1724969970000|2024-08-29 22:19:30|42122.4|42102.4|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|1
1724970040000|2024-08-29 22:20:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1724970090000|2024-08-29 22:21:30|||||||||2
1724970100000|2024-08-29 22:21:40|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|1
1724970110000|2024-08-29 22:21:50|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|2
1724970170000|2024-08-29 22:22:50|42127.5|42107.5|42127.5|42107.5|42130|42110|42127.5|42107.5|3
1724970230000|2024-08-29 22:23:50|||||||||1
1724970270000|2024-08-29 22:24:30|42129.9|42109.9|42130|42110|42130|42110|42129.9|42109.9|0
1724970530000|2024-08-29 22:28:50|42129.9|42109.9|42127.5|42107.5|42129.9|42109.9|42127.5|42107.5|0
1724970570000|2024-08-29 22:29:30|42130|42110|42130|42110|42130|42110|42130|42110|0
1724970600000|2024-08-29 22:30:00|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|0
1724970610000|2024-08-29 22:30:10|42132.4|42112.4|42127.5|42107.5|42132.4|42112.4|42127.5|42107.5|2
1724970620000|2024-08-29 22:30:20|42127.6|42107.6|42130|42110|42130|42110|42127.6|42107.6|2
1724970700000|2024-08-29 22:31:40|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|0
1724970710000|2024-08-29 22:31:50|42130|42110|42130|42110|42130|42110|42130|42110|2
1724970750000|2024-08-29 22:32:30|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|42132.5|42112.5|0
1724970790000|2024-08-29 22:33:10|42132.4|42112.4|42130|42110|42132.4|42112.4|42130|42110|1
1724970810000|2024-08-29 22:33:30|||||||||1
1724970930000|2024-08-29 22:35:30|||||||||1
1724971010000|2024-08-29 22:36:50|42130.1|42110.1|42130|42110|42130.1|42110.1|42130|42110|2
1724971020000|2024-08-29 22:37:00|42132.4|42112.4|42127.5|42107.5|42132.4|42112.4|42127.5|42107.5|2
1724971030000|2024-08-29 22:37:10|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|42129.9|42109.9|1
1724971040000|2024-08-29 22:37:20|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|1
1724971050000|2024-08-29 22:37:30|||||||||1
1724971090000|2024-08-29 22:38:10|||||||||3
1724971220000|2024-08-29 22:40:20|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|5
1724971240000|2024-08-29 22:40:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|0
1724971400000|2024-08-29 22:43:20|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|0
1724971430000|2024-08-29 22:43:50|||||||||1
1724971470000|2024-08-29 22:44:30|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724971760000|2024-08-29 22:49:20|||||||||1
1724971900000|2024-08-29 22:51:40|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|0
1724971920000|2024-08-29 22:52:00|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|42122.5|42102.5|1
1724971930000|2024-08-29 22:52:10|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|42122.6|42102.6|4
1724971990000|2024-08-29 22:53:10|42122.5|42102.5|42117.6|42097.6|42122.5|42102.5|42117.6|42097.6|1
1724972000000|2024-08-29 22:53:20|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|42115.1|42095.1|2
1724972020000|2024-08-29 22:53:40|||||||||1
1724972030000|2024-08-29 22:53:50|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1724972070000|2024-08-29 22:54:30|42120|42100|42120.1|42100.1|42120.1|42100.1|42120|42100|1
1724972210000|2024-08-29 22:56:50|42117.7|42097.7|42120.1|42100.1|42120.1|42100.1|42117.7|42097.7|1
1724972220000|2024-08-29 22:57:00|||||||||6
1724972400000|2024-08-29 23:00:00|42120|42100|42120|42100|42120|42100|42120|42100|1
1724972470000|2024-08-29 23:01:10|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|42117.6|42097.6|0
1724972480000|2024-08-29 23:01:20|42117.5|42097.5|42115.1|42095.1|42117.6|42097.6|42115.1|42095.1|3
1724972570000|2024-08-29 23:02:50|42117.5|42097.5|42117.6|42097.6|42117.6|42097.6|42117.5|42097.5|81
1724972580000|2024-08-29 23:03:00|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1724972590000|2024-08-29 23:03:10|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|42124.8|42104.8|30
1724972610000|2024-08-29 23:03:30|||||||||2
1724972620000|2024-08-29 23:03:40|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|9
1724972630000|2024-08-29 23:03:50|||||||||2
1724972760000|2024-08-29 23:06:00|||||||||3
1724972800000|2024-08-29 23:06:40|42127.5|42107.5|42129.9|42109.9|42129.9|42109.9|42127.5|42107.5|5
1724972820000|2024-08-29 23:07:00|||||||||1
1724972830000|2024-08-29 23:07:10|||||||||1
1724972840000|2024-08-29 23:07:20|||||||||2
1724972850000|2024-08-29 23:07:30|||||||||1
1724972860000|2024-08-29 23:07:40|||||||||2
1724972870000|2024-08-29 23:07:50|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|8
1724972880000|2024-08-29 23:08:00|42137.4|42117.4|42139.8|42119.8|42142.3|42122.3|42137.4|42117.4|6
1724972900000|2024-08-29 23:08:20|||||||||3
1724972920000|2024-08-29 23:08:40|||||||||1
1724972930000|2024-08-29 23:08:50|||||||||1
1724972950000|2024-08-29 23:09:10|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|0
1724972960000|2024-08-29 23:09:20|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|42139.8|42119.8|3
1724973070000|2024-08-29 23:11:10|||||||||1
1724973080000|2024-08-29 23:11:20|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|4
1724973090000|2024-08-29 23:11:30|42144.8|42124.8|42147.3|42127.3|42147.3|42127.3|42144.8|42124.8|11
1724973120000|2024-08-29 23:12:00|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|1
1724973240000|2024-08-29 23:14:00|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|42147.2|42127.2|0
1724973300000|2024-08-29 23:15:00|42149.7|42129.7|42152.2|42132.2|42152.2|42132.2|42149.7|42129.7|2
1724973310000|2024-08-29 23:15:10|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|0
1724973340000|2024-08-29 23:15:40|42149.9|42129.9|42152.3|42132.3|42152.3|42132.3|42149.9|42129.9|3
1724973350000|2024-08-29 23:15:50|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|4
1724973360000|2024-08-29 23:16:00|42154.9|42134.9|42154.8|42134.8|42154.9|42134.9|42154.8|42134.8|1
1724973410000|2024-08-29 23:16:50|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|4
1724973420000|2024-08-29 23:17:00|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|42157.2|42137.2|0
1724973430000|2024-08-29 23:17:10|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|0
1724973470000|2024-08-29 23:17:50|||||||||1
1724973540000|2024-08-29 23:19:00|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|2
1724973550000|2024-08-29 23:19:10|||||||||1
1724973590000|2024-08-29 23:19:50|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|1
1724973650000|2024-08-29 23:20:50|42149.7|42129.7|42147.3|42127.3|42149.7|42129.7|42147.3|42127.3|1
1724973690000|2024-08-29 23:21:30|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|0
1724973730000|2024-08-29 23:22:10|||||||||4
1724973840000|2024-08-29 23:24:00|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|1
1724973880000|2024-08-29 23:24:40|42154.8|42134.8|42159.6|42139.6|42159.6|42139.6|42154.7|42134.7|47
1724973890000|2024-08-29 23:24:50|||||||||1
1724973940000|2024-08-29 23:25:40|||||||||5
1724973960000|2024-08-29 23:26:00|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|42159.7|42139.7|6
1724973980000|2024-08-29 23:26:20|42164.8|42144.8|42164.8|42144.8|42167.2|42147.2|42164.8|42144.8|3
1724973990000|2024-08-29 23:26:30|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|1
1724974000000|2024-08-29 23:26:40|42164.8|42144.8|42167.2|42147.2|42167.2|42147.2|42164.8|42144.8|1
1724974020000|2024-08-29 23:27:00|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|1
1724974030000|2024-08-29 23:27:10|||||||||1
1724974060000|2024-08-29 23:27:40|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|42167.2|42147.2|0
1724974070000|2024-08-29 23:27:50|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|3
1724974090000|2024-08-29 23:28:10|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|0
1724974140000|2024-08-29 23:29:00|42164.7|42144.7|42162.3|42142.3|42164.7|42144.7|42162.3|42142.3|3
1724974170000|2024-08-29 23:29:30|||||||||1
1724974210000|2024-08-29 23:30:10|42159.8|42139.8|42157.4|42137.4|42159.9|42139.9|42157.4|42137.4|5
1724974290000|2024-08-29 23:31:30|42154.9|42134.9|42157.4|42137.4|42157.4|42137.4|42154.9|42134.9|0
1724974320000|2024-08-29 23:32:00|42154.9|42134.9|42154.9|42134.9|42154.9|42134.9|42154.9|42134.9|5
1724974420000|2024-08-29 23:33:40|||||||||1
1724974490000|2024-08-29 23:34:50|42152.5|42132.5|42154.8|42134.8|42154.8|42134.8|42152.5|42132.5|2
1724974530000|2024-08-29 23:35:30|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|0
1724974540000|2024-08-29 23:35:40|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|2
1724974550000|2024-08-29 23:35:50|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|0
1724974570000|2024-08-29 23:36:10|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|42152.3|42132.3|0
1724974590000|2024-08-29 23:36:30|42152.4|42132.4|42152.3|42132.3|42152.4|42132.4|42152.3|42132.3|0
1724974610000|2024-08-29 23:36:50|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|1
1724974630000|2024-08-29 23:37:10|42149.7|42129.7|42147.3|42127.3|42149.7|42129.7|42147.3|42127.3|1
1724974650000|2024-08-29 23:37:30|42147.2|42127.2|42144.8|42124.8|42147.2|42127.2|42144.8|42124.8|0
1724974660000|2024-08-29 23:37:40|||||||||5
1724974680000|2024-08-29 23:38:00|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|0
1724974710000|2024-08-29 23:38:30|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|2
1724974720000|2024-08-29 23:38:40|42147.2|42127.2|42147.4|42127.4|42147.4|42127.4|42147.2|42127.2|9
1724974730000|2024-08-29 23:38:50|||||||||4
1724974740000|2024-08-29 23:39:00|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|42147.3|42127.3|1
1724974750000|2024-08-29 23:39:10|42147.2|42127.2|42144.9|42124.9|42147.2|42127.2|42144.9|42124.9|5
1724974760000|2024-08-29 23:39:20|42147.3|42127.3|42147.4|42127.4|42147.4|42127.4|42147.3|42127.3|0
1724974770000|2024-08-29 23:39:30|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|2
1724974810000|2024-08-29 23:40:10|42142.4|42122.4|42142.4|42122.4|42142.4|42122.4|42142.4|42122.4|3
1724974880000|2024-08-29 23:41:20|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|42154.7|42134.7|6
1724974890000|2024-08-29 23:41:30|42154.9|42134.9|42152.4|42132.4|42154.9|42134.9|42152.4|42132.4|14
1724974900000|2024-08-29 23:41:40|42150|42130|42150|42130|42150|42130|42150|42130|1
1724974990000|2024-08-29 23:43:10|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|2
1724975050000|2024-08-29 23:44:10|42147.3|42127.3|42147.4|42127.4|42147.4|42127.4|42147.3|42127.3|3
1724975060000|2024-08-29 23:44:20|42144.8|42124.8|42144.8|42124.8|42144.8|42124.8|42144.8|42124.8|0
1724975100000|2024-08-29 23:45:00|42145|42125|42145|42125|42145|42125|42145|42125|2
1724975110000|2024-08-29 23:45:10|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|0
1724975130000|2024-08-29 23:45:30|||||||||3
1724975160000|2024-08-29 23:46:00|42150|42130|42150|42130|42150|42130|42150|42130|1
1724975170000|2024-08-29 23:46:10|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|0
1724975180000|2024-08-29 23:46:20|||||||||1
1724975200000|2024-08-29 23:46:40|42154.8|42134.8|42152.4|42132.4|42154.8|42134.8|42152.4|42132.4|1
1724975210000|2024-08-29 23:46:50|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|0
1724975220000|2024-08-29 23:47:00|42154.9|42134.9|42152.6|42132.6|42155|42135|42152.6|42132.6|3
1724975330000|2024-08-29 23:48:50|42155|42135|42155|42135|42155|42135|42155|42135|2
1724975340000|2024-08-29 23:49:00|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|42152.6|42132.6|1
1724975400000|2024-08-29 23:50:00|42152.5|42132.5|42152.5|42132.5|42157.4|42137.4|42152.5|42132.5|2
1724975410000|2024-08-29 23:50:10|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|0
1724975450000|2024-08-29 23:50:50|||||||||1
1724975460000|2024-08-29 23:51:00|42150|42130|42150|42130|42150|42130|42150|42130|0
1724975470000|2024-08-29 23:51:10|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|0
1724975480000|2024-08-29 23:51:20|42150|42130|42150|42130|42150|42130|42150|42130|0
1724975540000|2024-08-29 23:52:20|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42150|42130|5
1724975550000|2024-08-29 23:52:30|||||||||4
1724975560000|2024-08-29 23:52:40|42152.5|42132.5|42157.5|42137.5|42157.5|42137.5|42152.5|42132.5|4
1724975580000|2024-08-29 23:53:00|42159.9|42139.9|42160|42140|42160|42140|42159.9|42139.9|1
1724975640000|2024-08-29 23:54:00|42162.4|42142.4|42160|42140|42162.4|42142.4|42160|42140|1
1724975650000|2024-08-29 23:54:10|42164.9|42144.9|42162.4|42142.4|42164.9|42144.9|42162.4|42142.4|2
1724975660000|2024-08-29 23:54:20|42162.5|42142.5|42164.9|42144.9|42165|42145|42162.4|42142.4|1
1724975670000|2024-08-29 23:54:30|42162.4|42142.4|42164.9|42144.9|42164.9|42144.9|42162.4|42142.4|2
1724975680000|2024-08-29 23:54:40|42162.4|42142.4|42164.9|42144.9|42164.9|42144.9|42162.4|42142.4|0
1724975690000|2024-08-29 23:54:50|42162.5|42142.5|42160|42140|42164.9|42144.9|42160|42140|4
1724975730000|2024-08-29 23:55:30|||||||||2
1724975780000|2024-08-29 23:56:20|42157.6|42137.6|42157.6|42137.6|42160|42140|42157.6|42137.6|1
1724975790000|2024-08-29 23:56:30|42155.2|42135.2|42152.8|42132.8|42155.2|42135.2|42152.8|42132.8|1
1724975800000|2024-08-29 23:56:40|42155.2|42135.2|42157.6|42137.6|42157.6|42137.6|42155.2|42135.2|3
1724975810000|2024-08-29 23:56:50|42160|42140|42160|42140|42160|42140|42160|42140|1
1724975820000|2024-08-29 23:57:00|42162.5|42142.5|42162.5|42142.5|42162.5|42142.5|42160|42140|1
1724975830000|2024-08-29 23:57:10|42160|42140|42159.9|42139.9|42160|42140|42159.9|42139.9|1
1724975840000|2024-08-29 23:57:20|42157.4|42137.4|42159.9|42139.9|42160|42140|42157.4|42137.4|0
1724975850000|2024-08-29 23:57:30|42160|42140|42160|42140|42160|42140|42157.5|42137.5|0
1724975860000|2024-08-29 23:57:40|42157.5|42137.5|42160|42140|42160|42140|42157.5|42137.5|0
1724975870000|2024-08-29 23:57:50|42157.5|42137.5|42160|42140|42160|42140|42157.5|42137.5|0
1724975900000|2024-08-29 23:58:20|42157.5|42137.5|42157.5|42137.5|42160|42140|42157.5|42137.5|0
1724975940000|2024-08-29 23:59:00|42159.9|42139.9|42160|42140|42160|42140|42159.9|42139.9|2
1724975950000|2024-08-29 23:59:10|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|10
1724975960000|2024-08-29 23:59:20|42155|42135|42155|42135|42155|42135|42155|42135|1
1724975970000|2024-08-29 23:59:30|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|0
1724975980000|2024-08-29 23:59:40|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|3
1724975990000|2024-08-29 23:59:50|42157.5|42137.5|42157.4|42137.4|42157.5|42137.5|42157.4|42137.4|7
1724976000000|2024-08-30 00:00:00|42160|42140|42162.5|42142.5|42162.5|42142.5|42160|42140|12
1724976010000|2024-08-30 00:00:10|42165|42145|42175|42155|42177.5|42157.5|42165|42145|18
1724976020000|2024-08-30 00:00:20|42170|42150|42167.5|42147.5|42170|42150|42167.5|42147.5|8
1724976030000|2024-08-30 00:00:30|42165|42145|42157.5|42137.5|42165|42145|42157.5|42137.5|3
1724976040000|2024-08-30 00:00:40|42155|42135|42147.5|42127.5|42155|42135|42145|42125|0
1724976050000|2024-08-30 00:00:50|42145|42125|42145|42125|42145|42125|42145|42125|0
1724976060000|2024-08-30 00:01:00|42144.9|42124.9|42142.4|42122.4|42144.9|42124.9|42140|42120|7
1724976070000|2024-08-30 00:01:10|42139.9|42119.9|42142.4|42122.4|42142.4|42122.4|42139.9|42119.9|2
1724976080000|2024-08-30 00:01:20|42142.3|42122.3|42142.4|42122.4|42142.4|42122.4|42139.9|42119.9|1
1724976090000|2024-08-30 00:01:30|42142.3|42122.3|42142.3|42122.3|42142.4|42122.4|42139.9|42119.9|0
1724976100000|2024-08-30 00:01:40|42142.4|42122.4|42142.4|42122.4|42142.4|42122.4|42142.4|42122.4|0
1724976110000|2024-08-30 00:01:50|||||||||1
1724976120000|2024-08-30 00:02:00|||||||||4
1724976130000|2024-08-30 00:02:10|||||||||2
1724976150000|2024-08-30 00:02:30|42139.9|42119.9|42140|42120|42140|42120|42137.5|42117.5|1
1724976160000|2024-08-30 00:02:40|42139.9|42119.9|42137.5|42117.5|42139.9|42119.9|42137.5|42117.5|1
1724976170000|2024-08-30 00:02:50|42142.4|42122.4|42140|42120|42142.4|42122.4|42140|42120|3
1724976180000|2024-08-30 00:03:00|42137.5|42117.5|42140|42120|42140|42120|42137.5|42117.5|2
1724976200000|2024-08-30 00:03:20|42137.4|42117.4|42140|42120|42140|42120|42137.4|42117.4|2
1724976210000|2024-08-30 00:03:30|42135|42115|42140|42120|42140|42120|42135|42115|0
1724976230000|2024-08-30 00:03:50|42137.6|42117.6|42140|42120|42140|42120|42137.5|42117.5|2
1724976240000|2024-08-30 00:04:00|||||||||1
1724976260000|2024-08-30 00:04:20|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|1
1724976290000|2024-08-30 00:04:50|42142.4|42122.4|42140|42120|42145|42125|42140|42120|2
1724976320000|2024-08-30 00:05:20|42139.8|42119.8|42135|42115|42139.8|42119.8|42135|42115|8
1724976330000|2024-08-30 00:05:30|42137.4|42117.4|42137.5|42117.5|42137.5|42117.5|42137.4|42117.4|9
1724976340000|2024-08-30 00:05:40|42140|42120|42140|42120|42140|42120|42140|42120|1
1724976350000|2024-08-30 00:05:50|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|0
1724976360000|2024-08-30 00:06:00|42144.9|42124.9|42145|42125|42145|42125|42144.9|42124.9|0
1724976400000|2024-08-30 00:06:40|42145.1|42125.1|42147.5|42127.5|42147.5|42127.5|42145.1|42125.1|4
1724976410000|2024-08-30 00:06:50|42147.4|42127.4|42145|42125|42147.4|42127.4|42145|42125|2
1724976420000|2024-08-30 00:07:00|42147.4|42127.4|42142.5|42122.5|42147.5|42127.5|42142.5|42122.5|1
1724976470000|2024-08-30 00:07:50|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|3
1724976480000|2024-08-30 00:08:00|42145|42125|42145|42125|42145|42125|42145|42125|0
1724976500000|2024-08-30 00:08:20|42147.5|42127.5|42144.9|42124.9|42147.5|42127.5|42142.5|42122.5|1
1724976510000|2024-08-30 00:08:30|42145|42125|42145|42125|42145|42125|42145|42125|0
1724976540000|2024-08-30 00:09:00|42147.5|42127.5|42152.5|42132.5|42152.5|42132.5|42147.5|42127.5|5
1724976550000|2024-08-30 00:09:10|||||||||4
1724976560000|2024-08-30 00:09:20|42155|42135|42152.5|42132.5|42155|42135|42152.5|42132.5|1
1724976580000|2024-08-30 00:09:40|42154.9|42134.9|42155|42135|42155|42135|42154.9|42134.9|0
1724976590000|2024-08-30 00:09:50|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|4
1724976600000|2024-08-30 00:10:00|42150|42130|42152.5|42132.5|42152.5|42132.5|42150|42130|0
1724976620000|2024-08-30 00:10:20|||||||||1
1724976650000|2024-08-30 00:10:50|42155|42135|42155|42135|42155|42135|42155|42135|0
1724976670000|2024-08-30 00:11:10|42154.9|42134.9|42154.9|42134.9|42154.9|42134.9|42152.5|42132.5|0
1724976680000|2024-08-30 00:11:20|42155|42135|42155|42135|42155|42135|42155|42135|0
1724976710000|2024-08-30 00:11:50|42152.6|42132.6|42155|42135|42155|42135|42152.5|42132.5|1
1724976720000|2024-08-30 00:12:00|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1724976730000|2024-08-30 00:12:10|42150.1|42130.1|42150|42130|42150.1|42130.1|42150|42130|0
1724976740000|2024-08-30 00:12:20|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|1
1724976750000|2024-08-30 00:12:30|42155|42135|42155.1|42135.1|42155.1|42135.1|42155|42135|2
1724976780000|2024-08-30 00:13:00|42155|42135|42152.5|42132.5|42155|42135|42152.5|42132.5|3
1724976810000|2024-08-30 00:13:30|42150.1|42130.1|42152.5|42132.5|42152.5|42132.5|42150|42130|0
1724976840000|2024-08-30 00:14:00|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|0
1724976850000|2024-08-30 00:14:10|42150|42130|42149.9|42129.9|42150|42130|42149.9|42129.9|3
1724976880000|2024-08-30 00:14:40|42150|42130|42150|42130|42150|42130|42150|42130|1
1724976890000|2024-08-30 00:14:50|42147.5|42127.5|42145|42125|42150|42130|42145|42125|1
1724976910000|2024-08-30 00:15:10|42150|42130|42147.5|42127.5|42150|42130|42147.5|42127.5|0
1724976920000|2024-08-30 00:15:20|42147.4|42127.4|42145|42125|42147.4|42127.4|42145|42125|1
1724976940000|2024-08-30 00:15:40|42142.6|42122.6|42145|42125|42145|42125|42142.6|42122.6|2
1724976950000|2024-08-30 00:15:50|42147.4|42127.4|42147.5|42127.5|42147.5|42127.5|42147.4|42127.4|1
1724976990000|2024-08-30 00:16:30|42149.9|42129.9|42150|42130|42150|42130|42147.5|42127.5|7
1724977000000|2024-08-30 00:16:40|||||||||1
1724977010000|2024-08-30 00:16:50|42147.5|42127.5|42142.6|42122.6|42150|42130|42142.6|42122.6|1
1724977030000|2024-08-30 00:17:10|||||||||1
1724977040000|2024-08-30 00:17:20|42145|42125|42145|42125|42145|42125|42145|42125|0
1724977060000|2024-08-30 00:17:40|||||||||2
1724977070000|2024-08-30 00:17:50|||||||||5
1724977090000|2024-08-30 00:18:10|42145.1|42125.1|42150|42130|42150|42130|42145.1|42125.1|4
1724977120000|2024-08-30 00:18:40|||||||||1
1724977130000|2024-08-30 00:18:50|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42150|42130|3
1724977140000|2024-08-30 00:19:00|42150|42130|42150|42130|42150|42130|42150|42130|5
1724977170000|2024-08-30 00:19:30|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|42147.5|42127.5|0
1724977190000|2024-08-30 00:19:50|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|3
1724977200000|2024-08-30 00:20:00|42140|42120|42145|42125|42145|42125|42140|42120|2
1724977230000|2024-08-30 00:20:30|42145.1|42125.1|42147.5|42127.5|42150|42130|42145.1|42125.1|3
1724977260000|2024-08-30 00:21:00|42147.4|42127.4|42147.5|42127.5|42147.5|42127.5|42145|42125|0
1724977270000|2024-08-30 00:21:10|42150|42130|42150|42130|42150|42130|42150|42130|3
1724977290000|2024-08-30 00:21:30|42152.4|42132.4|42152.5|42132.5|42152.5|42132.5|42152.4|42132.4|0
1724977310000|2024-08-30 00:21:50|42150.1|42130.1|42150|42130|42150.1|42130.1|42150|42130|2
1724977320000|2024-08-30 00:22:00|||||||||1
1724977350000|2024-08-30 00:22:30|42147.5|42127.5|42150|42130|42150|42130|42147.5|42127.5|5
1724977360000|2024-08-30 00:22:40|42147.6|42127.6|42147.5|42127.5|42150|42130|42147.5|42127.5|1
1724977380000|2024-08-30 00:23:00|42145|42125|42145|42125|42147.5|42127.5|42145|42125|1
1724977390000|2024-08-30 00:23:10|||||||||2
1724977400000|2024-08-30 00:23:20|42142.5|42122.5|42145|42125|42145|42125|42142.5|42122.5|0
1724977410000|2024-08-30 00:23:30|42142.5|42122.5|42137.5|42117.5|42142.5|42122.5|42137.5|42117.5|3
1724977470000|2024-08-30 00:24:30|||||||||1
1724977480000|2024-08-30 00:24:40|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|42142.5|42122.5|4
1724977490000|2024-08-30 00:24:50|42140|42120|42135.1|42115.1|42140|42120|42135.1|42115.1|15
1724977500000|2024-08-30 00:25:00|42137.5|42117.5|42140|42120|42140|42120|42137.5|42117.5|2
1724977510000|2024-08-30 00:25:10|||||||||8
1724977520000|2024-08-30 00:25:20|||||||||1
1724977530000|2024-08-30 00:25:30|42145|42125|42145|42125|42145|42125|42145|42125|4
1724977540000|2024-08-30 00:25:40|42145.1|42125.1|42150|42130|42150|42130|42145.1|42125.1|0
1724977550000|2024-08-30 00:25:50|42150.2|42130.2|42152.6|42132.6|42152.6|42132.6|42150.1|42130.1|1
1724977560000|2024-08-30 00:26:00|42150.1|42130.1|42152.5|42132.5|42152.5|42132.5|42150.1|42130.1|1
1724977570000|2024-08-30 00:26:10|42150|42130|42150|42130|42150|42130|42150|42130|1
1724977580000|2024-08-30 00:26:20|42154.9|42134.9|42155|42135|42155|42135|42154.9|42134.9|1
1724977590000|2024-08-30 00:26:30|42157.5|42137.5|42155|42135|42157.5|42137.5|42155|42135|1
1724977600000|2024-08-30 00:26:40|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|0
1724977630000|2024-08-30 00:27:10|||||||||2
1724977640000|2024-08-30 00:27:20|42155.1|42135.1|42157.6|42137.6|42157.6|42137.6|42155.1|42135.1|2
1724977650000|2024-08-30 00:27:30|42160.1|42140.1|42162.5|42142.5|42162.5|42142.5|42160.1|42140.1|1
1724977690000|2024-08-30 00:28:10|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|3
1724977700000|2024-08-30 00:28:20|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|0
1724977710000|2024-08-30 00:28:30|42167.6|42147.6|42165.1|42145.1|42167.6|42147.6|42165.1|42145.1|0
1724977720000|2024-08-30 00:28:40|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|0
1724977730000|2024-08-30 00:28:50|42165.1|42145.1|42162.6|42142.6|42165.1|42145.1|42162.6|42142.6|0
1724977760000|2024-08-30 00:29:20|||||||||3
1724977780000|2024-08-30 00:29:40|||||||||1
1724977790000|2024-08-30 00:29:50|42162.5|42142.5|42160.1|42140.1|42162.5|42142.5|42160.1|42140.1|1
1724977800000|2024-08-30 00:30:00|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|0
1724977810000|2024-08-30 00:30:10|42162.4|42142.4|42157.6|42137.6|42162.4|42142.4|42157.6|42137.6|4
1724977820000|2024-08-30 00:30:20|||||||||1
1724977830000|2024-08-30 00:30:30|||||||||1
1724977840000|2024-08-30 00:30:40|42157.5|42137.5|42155.1|42135.1|42157.5|42137.5|42155.1|42135.1|0
1724977850000|2024-08-30 00:30:50|42155|42135|42152.6|42132.6|42155|42135|42152.6|42132.6|0
1724977890000|2024-08-30 00:31:30|42155.1|42135.1|42157.6|42137.6|42157.6|42137.6|42155.1|42135.1|5
1724977920000|2024-08-30 00:32:00|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|0
1724977970000|2024-08-30 00:32:50|||||||||1
1724977980000|2024-08-30 00:33:00|||||||||1
1724977990000|2024-08-30 00:33:10|42157.7|42137.7|42157.6|42137.6|42160.1|42140.1|42157.6|42137.6|1
1724978010000|2024-08-30 00:33:30|||||||||5
1724978020000|2024-08-30 00:33:40|42155.1|42135.1|42157.6|42137.6|42157.6|42137.6|42155.1|42135.1|2
1724978060000|2024-08-30 00:34:20|42157.7|42137.7|42157.6|42137.6|42160.1|42140.1|42157.6|42137.6|9
1724978070000|2024-08-30 00:34:30|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|42157.6|42137.6|1
1724978080000|2024-08-30 00:34:40|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|0
1724978090000|2024-08-30 00:34:50|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|4
1724978100000|2024-08-30 00:35:00|||||||||1
1724978110000|2024-08-30 00:35:10|42165|42145|42172.6|42152.6|42172.6|42152.6|42165|42145|5
1724978120000|2024-08-30 00:35:20|||||||||2
1724978130000|2024-08-30 00:35:30|42175|42155|42180|42160|42180|42160|42175|42155|5
1724978140000|2024-08-30 00:35:40|42182.4|42162.4|42182.5|42162.5|42182.5|42162.5|42180.1|42160.1|1
1724978150000|2024-08-30 00:35:50|||||||||1
1724978160000|2024-08-30 00:36:00|42180.1|42160.1|42177.6|42157.6|42180.1|42160.1|42177.6|42157.6|5
1724978180000|2024-08-30 00:36:20|42180.1|42160.1|42175.2|42155.2|42180.1|42160.1|42175.2|42155.2|1
1724978190000|2024-08-30 00:36:30|42177.6|42157.6|42175.1|42155.1|42177.6|42157.6|42175.1|42155.1|1
1724978220000|2024-08-30 00:37:00|42175|42155|42170.1|42150.1|42175|42155|42170.1|42150.1|2
1724978230000|2024-08-30 00:37:10|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|0
1724978250000|2024-08-30 00:37:30|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42167.6|42147.6|1
1724978260000|2024-08-30 00:37:40|42170|42150|42167.7|42147.7|42170|42150|42167.7|42147.7|1
1724978270000|2024-08-30 00:37:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|2
1724978310000|2024-08-30 00:38:30|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|4
1724978320000|2024-08-30 00:38:40|42175|42155|42175|42155|42175|42155|42175|42155|0
1724978330000|2024-08-30 00:38:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|1
1724978340000|2024-08-30 00:39:00|42175|42155|42175.1|42155.1|42175.1|42155.1|42175|42155|3
1724978360000|2024-08-30 00:39:20|42177.5|42157.5|42175.1|42155.1|42177.5|42157.5|42175.1|42155.1|1
1724978370000|2024-08-30 00:39:30|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1724978390000|2024-08-30 00:39:50|42175.1|42155.1|42175.2|42155.2|42175.2|42155.2|42172.7|42152.7|6
1724978400000|2024-08-30 00:40:00|||||||||2
1724978450000|2024-08-30 00:40:50|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1724978460000|2024-08-30 00:41:00|42172.7|42152.7|42172.6|42152.6|42175.1|42155.1|42172.6|42152.6|0
1724978470000|2024-08-30 00:41:10|||||||||1
1724978490000|2024-08-30 00:41:30|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|0
1724978510000|2024-08-30 00:41:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|0
1724978520000|2024-08-30 00:42:00|42172.5|42152.5|42170.1|42150.1|42172.5|42152.5|42167.6|42147.6|1
1724978530000|2024-08-30 00:42:10|42167.7|42147.7|42175|42155|42175|42155|42167.6|42147.6|3
1724978550000|2024-08-30 00:42:30|42170.3|42150.3|42170.1|42150.1|42170.3|42150.3|42170.1|42150.1|0
1724978560000|2024-08-30 00:42:40|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|0
1724978570000|2024-08-30 00:42:50|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|1
1724978580000|2024-08-30 00:43:00|42170.2|42150.2|42170.2|42150.2|42172.6|42152.6|42170.2|42150.2|0
1724978590000|2024-08-30 00:43:10|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|0
1724978620000|2024-08-30 00:43:40|42177.5|42157.5|42175.1|42155.1|42177.5|42157.5|42175.1|42155.1|0
1724978640000|2024-08-30 00:44:00|42177.5|42157.5|42175.1|42155.1|42177.5|42157.5|42175.1|42155.1|0
1724978650000|2024-08-30 00:44:10|42177.5|42157.5|42175.1|42155.1|42177.5|42157.5|42175.1|42155.1|0
1724978660000|2024-08-30 00:44:20|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|2
1724978670000|2024-08-30 00:44:30|42180|42160|42180|42160|42180|42160|42180|42160|2
1724978680000|2024-08-30 00:44:40|42175.2|42155.2|42180.1|42160.1|42180.1|42160.1|42175.2|42155.2|0
1724978690000|2024-08-30 00:44:50|42180|42160|42177.5|42157.5|42180|42160|42175.1|42155.1|10
1724978700000|2024-08-30 00:45:00|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1724978720000|2024-08-30 00:45:20|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|0
1724978740000|2024-08-30 00:45:40|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1724978750000|2024-08-30 00:45:50|||||||||1
1724978770000|2024-08-30 00:46:10|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42175.2|42155.2|10
1724978780000|2024-08-30 00:46:20|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|0
1724978800000|2024-08-30 00:46:40|42177.6|42157.6|42180.2|42160.2|42180.2|42160.2|42177.6|42157.6|2
1724978810000|2024-08-30 00:46:50|||||||||2
1724978820000|2024-08-30 00:47:00|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|1
1724978850000|2024-08-30 00:47:30|42177.7|42157.7|42175.1|42155.1|42177.7|42157.7|42175.1|42155.1|1
1724978860000|2024-08-30 00:47:40|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|0
1724978880000|2024-08-30 00:48:00|42175.1|42155.1|42175.1|42155.1|42177.6|42157.6|42175.1|42155.1|0
1724978920000|2024-08-30 00:48:40|42177.5|42157.5|42177.6|42157.6|42177.6|42157.6|42177.5|42157.5|0
1724978940000|2024-08-30 00:49:00|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1724978970000|2024-08-30 00:49:30|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|2
1724978990000|2024-08-30 00:49:50|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|6
1724979000000|2024-08-30 00:50:00|42167.8|42147.8|42170.2|42150.2|42170.2|42150.2|42167.8|42147.8|0
1724979010000|2024-08-30 00:50:10|42167.8|42147.8|42167.7|42147.7|42167.8|42147.8|42167.7|42147.7|0
1724979020000|2024-08-30 00:50:20|42167.8|42147.8|42170.1|42150.1|42170.2|42150.2|42167.8|42147.8|1
1724979050000|2024-08-30 00:50:50|42170.2|42150.2|42170.1|42150.1|42170.2|42150.2|42170.1|42150.1|0
1724979060000|2024-08-30 00:51:00|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|0
1724979070000|2024-08-30 00:51:10|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42167.7|42147.7|0
1724979090000|2024-08-30 00:51:30|||||||||1
1724979100000|2024-08-30 00:51:40|42167.6|42147.6|42170.1|42150.1|42170.1|42150.1|42167.6|42147.6|0
1724979110000|2024-08-30 00:51:50|42167.7|42147.7|42167.6|42147.6|42167.7|42147.7|42167.6|42147.6|0
1724979120000|2024-08-30 00:52:00|42170.1|42150.1|42167.6|42147.6|42170.1|42150.1|42167.6|42147.6|1
1724979130000|2024-08-30 00:52:10|||||||||2
1724979160000|2024-08-30 00:52:40|42165.1|42145.1|42167.6|42147.6|42167.6|42147.6|42165.1|42145.1|1
1724979170000|2024-08-30 00:52:50|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|42165.1|42145.1|0
1724979180000|2024-08-30 00:53:00|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|1
1724979210000|2024-08-30 00:53:30|42165.2|42145.2|42165.1|42145.1|42167.6|42147.6|42165.1|42145.1|2
1724979220000|2024-08-30 00:53:40|42167.5|42147.5|42167.6|42147.6|42167.6|42147.6|42167.5|42147.5|0
1724979250000|2024-08-30 00:54:10|||||||||1
1724979260000|2024-08-30 00:54:20|42170|42150|42167.6|42147.6|42170|42150|42167.6|42147.6|1
1724979270000|2024-08-30 00:54:30|42170.1|42150.1|42167.6|42147.6|42170.1|42150.1|42167.6|42147.6|0
1724979290000|2024-08-30 00:54:50|42165.2|42145.2|42165.1|42145.1|42165.2|42145.2|42165.1|42145.1|5
1724979300000|2024-08-30 00:55:00|42167.6|42147.6|42167.6|42147.6|42170.1|42150.1|42165.2|42145.2|2
1724979310000|2024-08-30 00:55:10|42165.1|42145.1|42167.6|42147.6|42170.1|42150.1|42165.1|42145.1|5
1724979320000|2024-08-30 00:55:20|42165.1|42145.1|42167.6|42147.6|42170.1|42150.1|42165.1|42145.1|1
1724979330000|2024-08-30 00:55:30|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42167.6|42147.6|1
1724979340000|2024-08-30 00:55:40|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|0
1724979350000|2024-08-30 00:55:50|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|2
1724979360000|2024-08-30 00:56:00|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|6
1724979370000|2024-08-30 00:56:10|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42167.7|42147.7|0
1724979390000|2024-08-30 00:56:30|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|0
1724979450000|2024-08-30 00:57:30|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|42172.7|42152.7|2
1724979470000|2024-08-30 00:57:50|42175.2|42155.2|42172.7|42152.7|42175.2|42155.2|42172.7|42152.7|0
1724979480000|2024-08-30 00:58:00|||||||||1
1724979490000|2024-08-30 00:58:10|||||||||6
1724979500000|2024-08-30 00:58:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|1
1724979530000|2024-08-30 00:58:50|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|3
1724979540000|2024-08-30 00:59:00|42170.2|42150.2|42172.7|42152.7|42175.2|42155.2|42170.2|42150.2|18
1724979560000|2024-08-30 00:59:20|42172.8|42152.8|42175.2|42155.2|42177.7|42157.7|42172.8|42152.8|9
1724979570000|2024-08-30 00:59:30|||||||||1
1724979580000|2024-08-30 00:59:40|42177.7|42157.7|42175.2|42155.2|42177.7|42157.7|42175.2|42155.2|1
1724979590000|2024-08-30 00:59:50|42177.7|42157.7|42175.2|42155.2|42177.7|42157.7|42175.2|42155.2|2
1724979600000|2024-08-30 01:00:00|42172.8|42152.8|42172.7|42152.7|42177.7|42157.7|42145.2|42125.2|66
1724979610000|2024-08-30 01:00:10|42170.2|42150.2|42170.2|42150.2|42172.7|42152.7|42167.7|42147.7|10
1724979620000|2024-08-30 01:00:20|42167.8|42147.8|42170.2|42150.2|42172.7|42152.7|42167.8|42147.8|5
1724979630000|2024-08-30 01:00:30|42167.7|42147.7|42165.2|42145.2|42170.2|42150.2|42165.2|42145.2|6
1724979640000|2024-08-30 01:00:40|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42165.2|42145.2|3
1724979650000|2024-08-30 01:00:50|42167.8|42147.8|42167.8|42147.8|42172.7|42152.7|42165.3|42145.3|2
1724979660000|2024-08-30 01:01:00|42170.1|42150.1|42170.3|42150.3|42172.7|42152.7|42167.7|42147.7|4
1724979670000|2024-08-30 01:01:10|42167.8|42147.8|42150.3|42130.3|42167.8|42147.8|42150.3|42130.3|7
1724979680000|2024-08-30 01:01:20|42152.7|42132.7|42152.7|42132.7|42155.3|42135.3|42152.7|42132.7|2
1724979690000|2024-08-30 01:01:30|42155.1|42135.1|42160.3|42140.3|42162.8|42142.8|42150.3|42130.3|9
1724979700000|2024-08-30 01:01:40|42157.7|42137.7|42170.2|42150.2|42170.2|42150.2|42157.7|42137.7|8
1724979710000|2024-08-30 01:01:50|42167.8|42147.8|42175.1|42155.1|42175.1|42155.1|42167.8|42147.8|6
1724979720000|2024-08-30 01:02:00|42172.7|42152.7|42177.7|42157.7|42180.1|42160.1|42172.7|42152.7|11
1724979730000|2024-08-30 01:02:10|42180.2|42160.2|42180.2|42160.2|42182.6|42162.6|42180.2|42160.2|10
1724979740000|2024-08-30 01:02:20|42182.6|42162.6|42190.3|42170.3|42190.3|42170.3|42182.6|42162.6|13
1724979750000|2024-08-30 01:02:30|42192.7|42172.7|42195.3|42175.3|42195.3|42175.3|42190.3|42170.3|7
1724979760000|2024-08-30 01:02:40|42192.7|42172.7|42190.3|42170.3|42192.7|42172.7|42187.7|42167.7|4
1724979770000|2024-08-30 01:02:50|42190.2|42170.2|42182.7|42162.7|42190.2|42170.2|42182.7|42162.7|8
1724979780000|2024-08-30 01:03:00|42185.3|42165.3|42185.3|42165.3|42187.7|42167.7|42182.7|42162.7|9
1724979790000|2024-08-30 01:03:10|42185.2|42165.2|42177.7|42157.7|42185.2|42165.2|42175.3|42155.3|10
1724979800000|2024-08-30 01:03:20|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|0
1724979810000|2024-08-30 01:03:30|42182.5|42162.5|42190.2|42170.2|42190.3|42170.3|42182.5|42162.5|7
1724979820000|2024-08-30 01:03:40|42187.8|42167.8|42190.2|42170.2|42190.3|42170.3|42187.8|42167.8|6
1724979830000|2024-08-30 01:03:50|42192.8|42172.8|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|5
1724979840000|2024-08-30 01:04:00|42190.3|42170.3|42185.1|42165.1|42190.3|42170.3|42185.1|42165.1|4
1724979850000|2024-08-30 01:04:10|42187.6|42167.6|42187.7|42167.7|42187.7|42167.7|42185.1|42165.1|2
1724979860000|2024-08-30 01:04:20|42187.8|42167.8|42185.2|42165.2|42190.2|42170.2|42185.2|42165.2|4
1724979880000|2024-08-30 01:04:40|42187.6|42167.6|42185.2|42165.2|42187.6|42167.6|42185.2|42165.2|7
1724979890000|2024-08-30 01:04:50|42182.8|42162.8|42185.3|42165.3|42187.8|42167.8|42182.8|42162.8|7
1724979900000|2024-08-30 01:05:00|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42182.8|42162.8|4
1724979910000|2024-08-30 01:05:10|42185.3|42165.3|42185.3|42165.3|42187.7|42167.7|42182.7|42162.7|4
1724979930000|2024-08-30 01:05:30|42182.8|42162.8|42180.3|42160.3|42182.8|42162.8|42180.3|42160.3|13
1724979940000|2024-08-30 01:05:40|42182.7|42162.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|3
1724979950000|2024-08-30 01:05:50|42175.2|42155.2|42170.1|42150.1|42175.2|42155.2|42170.1|42150.1|4
1724979960000|2024-08-30 01:06:00|42167.7|42147.7|42167.7|42147.7|42170.2|42150.2|42165.2|42145.2|5
1724979970000|2024-08-30 01:06:10|42167.8|42147.8|42172.7|42152.7|42172.7|42152.7|42167.8|42147.8|3
1724979980000|2024-08-30 01:06:20|42170.3|42150.3|42175.2|42155.2|42175.2|42155.2|42170.3|42150.3|0
1724979990000|2024-08-30 01:06:30|42170.3|42150.3|42172.7|42152.7|42172.7|42152.7|42165.4|42145.4|0
1724980000000|2024-08-30 01:06:40|42170.3|42150.3|42170.1|42150.1|42172.7|42152.7|42167.7|42147.7|0
1724980010000|2024-08-30 01:06:50|42170.2|42150.2|42170.3|42150.3|42170.3|42150.3|42170.2|42150.2|0
1724980020000|2024-08-30 01:07:00|42175.1|42155.1|42170.2|42150.2|42175.2|42155.2|42170.2|42150.2|1
1724980030000|2024-08-30 01:07:10|42170.3|42150.3|42177.6|42157.6|42177.6|42157.6|42170.2|42150.2|1
1724980040000|2024-08-30 01:07:20|42175.2|42155.2|42177.6|42157.6|42177.6|42157.6|42175.2|42155.2|5
1724980050000|2024-08-30 01:07:30|42175.2|42155.2|42192.6|42172.6|42192.6|42172.6|42175.2|42155.2|25
1724980060000|2024-08-30 01:07:40|42190.2|42170.2|42187.7|42167.7|42190.2|42170.2|42185.2|42165.2|2
1724980070000|2024-08-30 01:07:50|42185.3|42165.3|42190.2|42170.2|42190.2|42170.2|42185.3|42165.3|5
1724980080000|2024-08-30 01:08:00|42190.3|42170.3|42182.7|42162.7|42192.7|42172.7|42182.7|42162.7|4
1724980090000|2024-08-30 01:08:10|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|2
1724980100000|2024-08-30 01:08:20|42185.3|42165.3|42182.8|42162.8|42185.3|42165.3|42182.7|42162.7|0
1724980110000|2024-08-30 01:08:30|42182.7|42162.7|42172.7|42152.7|42182.7|42162.7|42172.7|42152.7|2
1724980120000|2024-08-30 01:08:40|42170.3|42150.3|42162.8|42142.8|42170.3|42150.3|42162.8|42142.8|1
1724980130000|2024-08-30 01:08:50|42160.4|42140.4|42160.2|42140.2|42165.3|42145.3|42157.8|42137.8|0
1724980140000|2024-08-30 01:09:00|42157.7|42137.7|42165.1|42145.1|42165.1|42145.1|42157.7|42137.7|5
1724980150000|2024-08-30 01:09:10|42165.2|42145.2|42167.8|42147.8|42170.1|42150.1|42165.2|42145.2|1
1724980160000|2024-08-30 01:09:20|42167.7|42147.7|42170.1|42150.1|42172.6|42152.6|42167.7|42147.7|2
1724980170000|2024-08-30 01:09:30|42172.5|42152.5|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|0
1724980180000|2024-08-30 01:09:40|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42170.1|42150.1|0
1724980190000|2024-08-30 01:09:50|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|3
1724980200000|2024-08-30 01:10:00|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42170.1|42150.1|1
1724980210000|2024-08-30 01:10:10|42170.3|42150.3|42175.2|42155.2|42177.7|42157.7|42170.3|42150.3|2
1724980220000|2024-08-30 01:10:20|42177.7|42157.7|42177.7|42157.7|42182.7|42162.7|42177.7|42157.7|0
1724980230000|2024-08-30 01:10:30|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|0
1724980240000|2024-08-30 01:10:40|42177.8|42157.8|42177.8|42157.8|42177.8|42157.8|42175.3|42155.3|0
1724980250000|2024-08-30 01:10:50|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|42175.3|42155.3|2
1724980260000|2024-08-30 01:11:00|42172.8|42152.8|42172.7|42152.7|42177.7|42157.7|42172.7|42152.7|1
1724980270000|2024-08-30 01:11:10|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|0
1724980280000|2024-08-30 01:11:20|42170.1|42150.1|42172.7|42152.7|42172.7|42152.7|42167.7|42147.7|2
1724980290000|2024-08-30 01:11:30|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|0
1724980300000|2024-08-30 01:11:40|42172.7|42152.7|42175.2|42155.2|42175.2|42155.2|42172.7|42152.7|3
1724980310000|2024-08-30 01:11:50|42172.8|42152.8|42180.2|42160.2|42180.2|42160.2|42172.8|42152.8|2
1724980320000|2024-08-30 01:12:00|42182.6|42162.6|42182.7|42162.7|42185.1|42165.1|42182.6|42162.6|0
1724980330000|2024-08-30 01:12:10|42185.2|42165.2|42180.2|42160.2|42185.2|42165.2|42180.2|42160.2|1
1724980340000|2024-08-30 01:12:20|42182.6|42162.6|42180.2|42160.2|42182.7|42162.7|42177.7|42157.7|2
1724980350000|2024-08-30 01:12:30|42180.3|42160.3|42185.1|42165.1|42185.1|42165.1|42180.3|42160.3|8
1724980360000|2024-08-30 01:12:40|42182.7|42162.7|42180.3|42160.3|42182.7|42162.7|42180.3|42160.3|3
1724980370000|2024-08-30 01:12:50|42180.2|42160.2|42170.1|42150.1|42180.2|42160.2|42170|42150|11
1724980380000|2024-08-30 01:13:00|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|0
1724980390000|2024-08-30 01:13:10|42170.1|42150.1|42170.2|42150.2|42172.6|42152.6|42167.7|42147.7|0
1724980400000|2024-08-30 01:13:20|42172.6|42152.6|42167.7|42147.7|42172.6|42152.6|42167.7|42147.7|4
1724980410000|2024-08-30 01:13:30|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|0
1724980420000|2024-08-30 01:13:40|42170.2|42150.2|42165.1|42145.1|42170.2|42150.2|42165.1|42145.1|8
1724980430000|2024-08-30 01:13:50|42165|42145|42155.1|42135.1|42165|42145|42155.1|42135.1|5
1724980440000|2024-08-30 01:14:00|42157.5|42137.5|42160.1|42140.1|42160.1|42140.1|42157.5|42137.5|0
1724980450000|2024-08-30 01:14:10|42162.5|42142.5|42167.6|42147.6|42167.6|42147.6|42162.5|42142.5|0
1724980460000|2024-08-30 01:14:20|42170|42150|42170.1|42150.1|42170.1|42150.1|42167.7|42147.7|0
1724980470000|2024-08-30 01:14:30|42167.7|42147.7|42165.2|42145.2|42170|42150|42165.2|42145.2|1
1724980480000|2024-08-30 01:14:40|42162.8|42142.8|42162.6|42142.6|42165.2|42145.2|42162.6|42142.6|0
1724980490000|2024-08-30 01:14:50|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|0
1724980500000|2024-08-30 01:15:00|42162.5|42142.5|42157.6|42137.6|42162.5|42142.5|42157.6|42137.6|1
1724980510000|2024-08-30 01:15:10|42155.2|42135.2|42160|42140|42160|42140|42155.2|42135.2|7
1724980520000|2024-08-30 01:15:20|42160.1|42140.1|42170.2|42150.2|42170.2|42150.2|42160.1|42140.1|1
1724980530000|2024-08-30 01:15:30|42167.8|42147.8|42175.1|42155.1|42175.1|42155.1|42167.8|42147.8|2
1724980540000|2024-08-30 01:15:40|42172.6|42152.6|42175.2|42155.2|42175.2|42155.2|42172.6|42152.6|6
1724980550000|2024-08-30 01:15:50|42175.1|42155.1|42177.6|42157.6|42177.6|42157.6|42175.1|42155.1|0
1724980560000|2024-08-30 01:16:00|42175.2|42155.2|42175.1|42155.1|42177.6|42157.6|42175.1|42155.1|1
1724980570000|2024-08-30 01:16:10|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|2
1724980580000|2024-08-30 01:16:20|42175.2|42155.2|42177.7|42157.7|42177.7|42157.7|42175.2|42155.2|0
1724980590000|2024-08-30 01:16:30|42180.1|42160.1|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|0
1724980600000|2024-08-30 01:16:40|42185.1|42165.1|42205.3|42185.3|42205.3|42185.3|42185.1|42165.1|5
1724980610000|2024-08-30 01:16:50|42207.7|42187.7|42212.7|42192.7|42212.7|42192.7|42207.7|42187.7|3
1724980620000|2024-08-30 01:17:00|42215.1|42195.1|42215.3|42195.3|42215.3|42195.3|42212.7|42192.7|3
1724980630000|2024-08-30 01:17:10|42217.7|42197.7|42230.1|42210.1|42230.1|42210.1|42217.7|42197.7|8
1724980640000|2024-08-30 01:17:20|42225.2|42205.2|42235.1|42215.1|42235.1|42215.1|42225.1|42205.1|4
1724980650000|2024-08-30 01:17:30|42237.5|42217.5|42245.1|42225.1|42245.1|42225.1|42237.5|42217.5|2
1724980660000|2024-08-30 01:17:40|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42247.6|42227.6|2
1724980670000|2024-08-30 01:17:50|42247.6|42227.6|42250.1|42230.1|42250.1|42230.1|42245.1|42225.1|9
1724980680000|2024-08-30 01:18:00|42247.6|42227.6|42250.1|42230.1|42252.5|42232.5|42247.6|42227.6|2
1724980690000|2024-08-30 01:18:10|42247.6|42227.6|42245.1|42225.1|42250.1|42230.1|42245.1|42225.1|2
1724980700000|2024-08-30 01:18:20|42242.7|42222.7|42235.1|42215.1|42242.7|42222.7|42235.1|42215.1|1
1724980710000|2024-08-30 01:18:30|42232.6|42212.6|42230.1|42210.1|42235.1|42215.1|42230.1|42210.1|0
1724980720000|2024-08-30 01:18:40|42232.6|42212.6|42235.1|42215.1|42235.1|42215.1|42230.1|42210.1|1
1724980730000|2024-08-30 01:18:50|42232.6|42212.6|42230.1|42210.1|42235.1|42215.1|42230.1|42210.1|4
1724980740000|2024-08-30 01:19:00|42235.1|42215.1|42240|42220|42240|42220|42232.6|42212.6|0
1724980750000|2024-08-30 01:19:10|42240.1|42220.1|42237.6|42217.6|42240.1|42220.1|42237.6|42217.6|2
1724980760000|2024-08-30 01:19:20|42235.2|42215.2|42237.6|42217.6|42237.6|42217.6|42235.2|42215.2|2
1724980780000|2024-08-30 01:19:40|42240.1|42220.1|42242.7|42222.7|42242.7|42222.7|42237.6|42217.6|2
1724980790000|2024-08-30 01:19:50|42245.1|42225.1|42240.2|42220.2|42245.1|42225.1|42240.2|42220.2|2
1724980800000|2024-08-30 01:20:00|42242.6|42222.6|42240.1|42220.1|42242.6|42222.6|42240.1|42220.1|6
1724980810000|2024-08-30 01:20:10|42237.6|42217.6|42235.1|42215.1|42237.6|42217.6|42235.1|42215.1|2
1724980820000|2024-08-30 01:20:20|42232.7|42212.7|42235.2|42215.2|42235.2|42215.2|42230.2|42210.2|0
1724980830000|2024-08-30 01:20:30|42232.7|42212.7|42235.1|42215.1|42235.2|42215.2|42232.7|42212.7|1
1724980840000|2024-08-30 01:20:40|42232.7|42212.7|42230.2|42210.2|42232.7|42212.7|42230.2|42210.2|3
1724980850000|2024-08-30 01:20:50|42227.7|42207.7|42222.7|42202.7|42227.7|42207.7|42222.7|42202.7|3
1724980860000|2024-08-30 01:21:00|42220.2|42200.2|42215.2|42195.2|42222.6|42202.6|42215.2|42195.2|2
1724980870000|2024-08-30 01:21:10|42220.1|42200.1|42222.7|42202.7|42222.7|42202.7|42217.7|42197.7|2
1724980880000|2024-08-30 01:21:20|42225.1|42205.1|42227.7|42207.7|42227.7|42207.7|42225.1|42205.1|3
1724980890000|2024-08-30 01:21:30|42230.1|42210.1|42225.2|42205.2|42230.1|42210.1|42225.2|42205.2|3
1724980900000|2024-08-30 01:21:40|42227.7|42207.7|42225.2|42205.2|42227.7|42207.7|42225.2|42205.2|5
1724980910000|2024-08-30 01:21:50|42222.7|42202.7|42225.1|42205.1|42225.2|42205.2|42222.7|42202.7|0
1724980920000|2024-08-30 01:22:00|42222.7|42202.7|42217.7|42197.7|42222.7|42202.7|42217.7|42197.7|1
1724980930000|2024-08-30 01:22:10|42215.2|42195.2|42217.5|42197.5|42217.5|42197.5|42212.7|42192.7|3
1724980940000|2024-08-30 01:22:20|42215.1|42195.1|42212.7|42192.7|42215.1|42195.1|42212.7|42192.7|0
1724980950000|2024-08-30 01:22:30|42210.2|42190.2|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|0
1724980960000|2024-08-30 01:22:40|42212.6|42192.6|42212.7|42192.7|42212.7|42192.7|42210.2|42190.2|1
1724980970000|2024-08-30 01:22:50|42210.2|42190.2|42215.1|42195.1|42215.1|42195.1|42210.2|42190.2|4
1724980980000|2024-08-30 01:23:00|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|3
1724980990000|2024-08-30 01:23:10|42210.1|42190.1|42215.1|42195.1|42215.1|42195.1|42210.1|42190.1|0
1724981000000|2024-08-30 01:23:20|42217.6|42197.6|42215.1|42195.1|42220|42200|42215.1|42195.1|0
1724981010000|2024-08-30 01:23:30|42215.2|42195.2|42215.1|42195.1|42220|42200|42215.1|42195.1|0
1724981020000|2024-08-30 01:23:40|42212.7|42192.7|42215.1|42195.1|42217.6|42197.6|42210.2|42190.2|6
1724981030000|2024-08-30 01:23:50|42217.5|42197.5|42215.1|42195.1|42217.6|42197.6|42215.1|42195.1|0
1724981040000|2024-08-30 01:24:00|42215|42195|42210.1|42190.1|42215|42195|42207.7|42187.7|2
1724981050000|2024-08-30 01:24:10|42207.7|42187.7|42210.1|42190.1|42212.6|42192.6|42207.7|42187.7|1
1724981060000|2024-08-30 01:24:20|42207.7|42187.7|42210.2|42190.2|42212.5|42192.5|42207.7|42187.7|2
1724981070000|2024-08-30 01:24:30|42210.1|42190.1|42207.7|42187.7|42210.1|42190.1|42207.7|42187.7|0
1724981080000|2024-08-30 01:24:40|42210.1|42190.1|42202.6|42182.6|42210.1|42190.1|42202.6|42182.6|8
1724981090000|2024-08-30 01:24:50|42202.7|42182.7|42205.1|42185.1|42210|42190|42202.7|42182.7|5
1724981100000|2024-08-30 01:25:00|42202.7|42182.7|42202.7|42182.7|42205.1|42185.1|42200.2|42180.2|1
1724981110000|2024-08-30 01:25:10|42207.5|42187.5|42215.1|42195.1|42215.1|42195.1|42207.5|42187.5|3
1724981120000|2024-08-30 01:25:20|42212.7|42192.7|42220|42200|42220|42200|42212.6|42192.6|1
1724981130000|2024-08-30 01:25:30|42217.6|42197.6|42220|42200|42220|42200|42217.6|42197.6|1
1724981140000|2024-08-30 01:25:40|42220.1|42200.1|42232.5|42212.5|42232.5|42212.5|42220.1|42200.1|3
1724981150000|2024-08-30 01:25:50|42232.6|42212.6|42242.6|42222.6|42242.6|42222.6|42232.6|42212.6|2
1724981160000|2024-08-30 01:26:00|42240.1|42220.1|42237.6|42217.6|42240.1|42220.1|42237.5|42217.5|6
1724981170000|2024-08-30 01:26:10|42235.2|42215.2|42235.1|42215.1|42237.6|42217.6|42235.1|42215.1|1
1724981180000|2024-08-30 01:26:20|42237.6|42217.6|42235|42215|42237.6|42217.6|42232.6|42212.6|1
1724981190000|2024-08-30 01:26:30|42232.6|42212.6|42232.6|42212.6|42235|42215|42232.6|42212.6|0
1724981200000|2024-08-30 01:26:40|42230.1|42210.1|42235|42215|42235|42215|42230.1|42210.1|0
1724981210000|2024-08-30 01:26:50|42232.6|42212.6|42230.1|42210.1|42235|42215|42230.1|42210.1|3
1724981220000|2024-08-30 01:27:00|42230|42210|42227.6|42207.6|42230|42210|42227.6|42207.6|1
1724981230000|2024-08-30 01:27:10|42225.1|42205.1|42230|42210|42230|42210|42225.1|42205.1|1
1724981240000|2024-08-30 01:27:20|42232.4|42212.4|42230|42210|42232.4|42212.4|42230|42210|1
1724981250000|2024-08-30 01:27:30|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1724981260000|2024-08-30 01:27:40|42232.6|42212.6|42235|42215|42235|42215|42232.5|42212.5|2
1724981270000|2024-08-30 01:27:50|42234.9|42214.9|42230.1|42210.1|42235|42215|42230.1|42210.1|0
1724981280000|2024-08-30 01:28:00|42232.5|42212.5|42235|42215|42235|42215|42230.1|42210.1|1
1724981290000|2024-08-30 01:28:10|42232.6|42212.6|42235|42215|42235|42215|42230.1|42210.1|3
1724981300000|2024-08-30 01:28:20|42237.4|42217.4|42240.1|42220.1|42245|42225|42237.4|42217.4|1
1724981310000|2024-08-30 01:28:30|42242.5|42222.5|42240.1|42220.1|42242.5|42222.5|42235.1|42215.1|14
1724981320000|2024-08-30 01:28:40|42242.5|42222.5|42242.6|42222.6|42247.5|42227.5|42242.5|42222.5|9
1724981330000|2024-08-30 01:28:50|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42237.8|42217.8|0
1724981340000|2024-08-30 01:29:00|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|2
1724981350000|2024-08-30 01:29:10|42242.5|42222.5|42245.1|42225.1|42245.1|42225.1|42240.1|42220.1|0
1724981360000|2024-08-30 01:29:20|42247.6|42227.6|42250|42230|42250|42230|42247.6|42227.6|1
1724981370000|2024-08-30 01:29:30|42252.5|42232.5|42252.5|42232.5|42254.9|42234.9|42252.5|42232.5|0
1724981380000|2024-08-30 01:29:40|42254.9|42234.9|42252.5|42232.5|42254.9|42234.9|42250|42230|6
1724981390000|2024-08-30 01:29:50|42252.4|42232.4|42250|42230|42252.4|42232.4|42250|42230|2
1724981400000|2024-08-30 01:30:00|42247.6|42227.6|42240.3|42220.3|42247.6|42227.6|42230.3|42210.3|7
1724981410000|2024-08-30 01:30:10|42240.4|42220.4|42255.1|42235.1|42260|42240|42240.4|42220.4|7
1724981420000|2024-08-30 01:30:20|42257.6|42237.6|42260.1|42240.1|42260.1|42240.1|42255.2|42235.2|0
1724981430000|2024-08-30 01:30:30|42257.7|42237.7|42262.6|42242.6|42265.1|42245.1|42257.6|42237.6|1
1724981440000|2024-08-30 01:30:40|42265.1|42245.1|42262.6|42242.6|42267.6|42247.6|42262.5|42242.5|1
1724981450000|2024-08-30 01:30:50|42260.2|42240.2|42262.6|42242.6|42262.6|42242.6|42257.7|42237.7|1
1724981460000|2024-08-30 01:31:00|42265.1|42245.1|42275.1|42255.1|42280.1|42260.1|42265.1|42245.1|16
1724981470000|2024-08-30 01:31:10|42272.7|42252.7|42267.6|42247.6|42272.7|42252.7|42265.1|42245.1|5
1724981480000|2024-08-30 01:31:20|42270.1|42250.1|42267.6|42247.6|42272.6|42252.6|42267.6|42247.6|7
1724981490000|2024-08-30 01:31:30|42265.2|42245.2|42270.1|42250.1|42270.1|42250.1|42265.1|42245.1|6
1724981500000|2024-08-30 01:31:40|42270|42250|42272.5|42252.5|42277.5|42257.5|42270|42250|12
1724981510000|2024-08-30 01:31:50|42270.1|42250.1|42262.7|42242.7|42270.1|42250.1|42262.6|42242.6|9
1724981520000|2024-08-30 01:32:00|42265.1|42245.1|42267.6|42247.6|42267.6|42247.6|42262.6|42242.6|10
1724981530000|2024-08-30 01:32:10|42270|42250|42270|42250|42270|42250|42267.6|42247.6|1
1724981540000|2024-08-30 01:32:20|42265.2|42245.2|42265.1|42245.1|42265.2|42245.2|42262.6|42242.6|5
1724981550000|2024-08-30 01:32:30|42267.5|42247.5|42265|42245|42272.5|42252.5|42265|42245|2
1724981560000|2024-08-30 01:32:40|42262.6|42242.6|42255.1|42235.1|42262.6|42242.6|42255.1|42235.1|0
1724981570000|2024-08-30 01:32:50|42255|42235|42250.2|42230.2|42255.1|42235.1|42250.1|42230.1|0
1724981580000|2024-08-30 01:33:00|42250.1|42230.1|42247.7|42227.7|42250.1|42230.1|42247.6|42227.6|4
1724981590000|2024-08-30 01:33:10|42250.1|42230.1|42255.1|42235.1|42255.1|42235.1|42250.1|42230.1|10
1724981600000|2024-08-30 01:33:20|42257.6|42237.6|42255.1|42235.1|42260.1|42240.1|42255.1|42235.1|6
1724981610000|2024-08-30 01:33:30|42257.5|42237.5|42247.6|42227.6|42257.6|42237.6|42247.6|42227.6|8
1724981620000|2024-08-30 01:33:40|42245.1|42225.1|42250.1|42230.1|42250.1|42230.1|42245.1|42225.1|3
1724981630000|2024-08-30 01:33:50|42252.5|42232.5|42257.5|42237.5|42257.6|42237.6|42252.5|42232.5|1
1724981640000|2024-08-30 01:34:00|42257.6|42237.6|42255|42235|42257.6|42237.6|42252.5|42232.5|2
1724981650000|2024-08-30 01:34:10|42254.9|42234.9|42247.7|42227.7|42254.9|42234.9|42247.7|42227.7|1
1724981660000|2024-08-30 01:34:20|42242.7|42222.7|42235.1|42215.1|42242.7|42222.7|42232.6|42212.6|8
1724981670000|2024-08-30 01:34:30|42237.5|42217.5|42235.2|42215.2|42240.1|42220.1|42235.1|42215.1|2
1724981680000|2024-08-30 01:34:40|42237.5|42217.5|42247.6|42227.6|42247.6|42227.6|42237.5|42217.5|0
1724981690000|2024-08-30 01:34:50|42247.7|42227.7|42245.2|42225.2|42247.8|42227.8|42245.1|42225.1|1
1724981700000|2024-08-30 01:35:00|42245.1|42225.1|42242.6|42222.6|42250|42230|42237.7|42217.7|1
1724981710000|2024-08-30 01:35:10|42240.1|42220.1|42242.6|42222.6|42242.6|42222.6|42240.1|42220.1|2
1724981720000|2024-08-30 01:35:20|42242.7|42222.7|42245.1|42225.1|42247.6|42227.6|42242.7|42222.7|2
1724981730000|2024-08-30 01:35:30|42242.7|42222.7|42245.1|42225.1|42245.1|42225.1|42242.6|42222.6|1
1724981740000|2024-08-30 01:35:40|42242.7|42222.7|42245.1|42225.1|42245.1|42225.1|42242.7|42222.7|3
1724981750000|2024-08-30 01:35:50|42247.5|42227.5|42245.2|42225.2|42250|42230|42245.1|42225.1|0
1724981760000|2024-08-30 01:36:00|42245.1|42225.1|42250|42230|42250.1|42230.1|42245.1|42225.1|0
1724981770000|2024-08-30 01:36:10|42250.1|42230.1|42252.5|42232.5|42252.5|42232.5|42240.2|42220.2|2
1724981780000|2024-08-30 01:36:20|42255|42235|42262.6|42242.6|42262.6|42242.6|42255|42235|2
1724981790000|2024-08-30 01:36:30|42260.1|42240.1|42265.1|42245.1|42265.1|42245.1|42260.1|42240.1|1
1724981800000|2024-08-30 01:36:40|42267.5|42247.5|42260.1|42240.1|42270|42250|42260.1|42240.1|3
1724981810000|2024-08-30 01:36:50|42257.7|42237.7|42257.6|42237.6|42260.1|42240.1|42255.2|42235.2|0
1724981820000|2024-08-30 01:37:00|42260|42240|42260.1|42240.1|42260.1|42240.1|42255.1|42235.1|0
1724981830000|2024-08-30 01:37:10|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|42262.5|42242.5|3
1724981840000|2024-08-30 01:37:20|42265|42245|42270|42250|42270|42250|42265|42245|3
1724981850000|2024-08-30 01:37:30|42272.5|42252.5|42277.5|42257.5|42277.5|42257.5|42272.5|42252.5|2
1724981860000|2024-08-30 01:37:40|42275|42255|42275.1|42255.1|42275.2|42255.2|42272.6|42252.6|0
1724981870000|2024-08-30 01:37:50|42275.2|42255.2|42277.6|42257.6|42277.6|42257.6|42275.1|42255.1|0
1724981880000|2024-08-30 01:38:00|||||||||2
1724981890000|2024-08-30 01:38:10|42275.2|42255.2|42280.1|42260.1|42280.1|42260.1|42275.2|42255.2|1
1724981900000|2024-08-30 01:38:20|42282.6|42262.6|42290.1|42270.1|42290.1|42270.1|42282.6|42262.6|8
1724981920000|2024-08-30 01:38:40|42292.6|42272.6|42300|42280|42300|42280|42290.2|42270.2|7
1724981930000|2024-08-30 01:38:50|42300.1|42280.1|42302.8|42282.8|42302.8|42282.8|42300.1|42280.1|2
1724981940000|2024-08-30 01:39:00|42302.9|42282.9|42312.5|42292.5|42312.5|42292.5|42302.9|42282.9|8
1724981950000|2024-08-30 01:39:10|42312.6|42292.6|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|5
1724981960000|2024-08-30 01:39:20|42315.1|42295.1|42317.7|42297.7|42317.7|42297.7|42315.1|42295.1|3
1724981970000|2024-08-30 01:39:30|42315.3|42295.3|42312.7|42292.7|42317.7|42297.7|42312.7|42292.7|3
1724981980000|2024-08-30 01:39:40|42315.1|42295.1|42312.7|42292.7|42315.3|42295.3|42312.7|42292.7|0
1724981990000|2024-08-30 01:39:50|42315.1|42295.1|42315.3|42295.3|42315.3|42295.3|42310.3|42290.3|4
1724982000000|2024-08-30 01:40:00|||||||||6
1724982010000|2024-08-30 01:40:10|42315.2|42295.2|42315.2|42295.2|42317.7|42297.7|42312.8|42292.8|11
1724982020000|2024-08-30 01:40:20|42317.7|42297.7|42322.8|42302.8|42322.8|42302.8|42317.7|42297.7|10
1724982030000|2024-08-30 01:40:30|42323|42303|42340|42320|42340|42320|42323|42303|16
1724982040000|2024-08-30 01:40:40|42337.6|42317.6|42330.3|42310.3|42337.6|42317.6|42330.3|42310.3|5
1724982050000|2024-08-30 01:40:50|42327.9|42307.9|42330.1|42310.1|42335.1|42315.1|42327.9|42307.9|2
1724982060000|2024-08-30 01:41:00|42327.7|42307.7|42322.7|42302.7|42327.7|42307.7|42315.2|42295.2|11
1724982070000|2024-08-30 01:41:10|42320.3|42300.3|42325.2|42305.2|42325.2|42305.2|42320.3|42300.3|5
1724982080000|2024-08-30 01:41:20|42325.1|42305.1|42322.7|42302.7|42325.1|42305.1|42320.1|42300.1|0
1724982090000|2024-08-30 01:41:30|42320.3|42300.3|42320.3|42300.3|42325.1|42305.1|42317.9|42297.9|2
1724982100000|2024-08-30 01:41:40|42322.7|42302.7|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|4
1724982110000|2024-08-30 01:41:50|42325.2|42305.2|42322.7|42302.7|42325.3|42305.3|42322.7|42302.7|1
1724982120000|2024-08-30 01:42:00|42325.1|42305.1|42330.1|42310.1|42330.1|42310.1|42325.1|42305.1|3
1724982130000|2024-08-30 01:42:10|42332.7|42312.7|42332.6|42312.6|42335.1|42315.1|42332.6|42312.6|0
1724982140000|2024-08-30 01:42:20|42330.1|42310.1|42332.7|42312.7|42335.1|42315.1|42330.1|42310.1|4
1724982150000|2024-08-30 01:42:30|42335.1|42315.1|42330.1|42310.1|42335.1|42315.1|42327.7|42307.7|2
1724982160000|2024-08-30 01:42:40|42327.7|42307.7|42332.7|42312.7|42332.7|42312.7|42327.7|42307.7|1
1724982170000|2024-08-30 01:42:50|42335.1|42315.1|42355.2|42335.2|42365.1|42345.1|42332.7|42312.7|86
1724982180000|2024-08-30 01:43:00|42357.7|42337.7|42330.3|42310.3|42357.7|42337.7|42328|42308|13
1724982190000|2024-08-30 01:43:10|42330.2|42310.2|42320.4|42300.4|42330.2|42310.2|42320.4|42300.4|20
1724982200000|2024-08-30 01:43:20|42322.8|42302.8|42327.7|42307.7|42327.7|42307.7|42322.8|42302.8|0
1724982210000|2024-08-30 01:43:30|42330.1|42310.1|42325.3|42305.3|42330.2|42310.2|42325.3|42305.3|2
1724982220000|2024-08-30 01:43:40|42327.8|42307.8|42325.3|42305.3|42330.2|42310.2|42325.3|42305.3|1
1724982230000|2024-08-30 01:43:50|42322.9|42302.9|42325.4|42305.4|42325.4|42305.4|42320.4|42300.4|4
1724982240000|2024-08-30 01:44:00|42323|42303|42330.2|42310.2|42330.2|42310.2|42323|42303|2
1724982250000|2024-08-30 01:44:10|42325.3|42305.3|42325.3|42305.3|42330.3|42310.3|42325.3|42305.3|2
1724982260000|2024-08-30 01:44:20|42327.8|42307.8|42325.3|42305.3|42330.3|42310.3|42325.3|42305.3|1
1724982270000|2024-08-30 01:44:30|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|0
1724982280000|2024-08-30 01:44:40|42322.8|42302.8|42315.3|42295.3|42322.8|42302.8|42315.3|42295.3|1
1724982290000|2024-08-30 01:44:50|||||||||1
1724982300000|2024-08-30 01:45:00|42320.1|42300.1|42312.8|42292.8|42320.3|42300.3|42312.8|42292.8|6
1724982310000|2024-08-30 01:45:10|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|2
1724982320000|2024-08-30 01:45:20|42307.8|42287.8|42312.8|42292.8|42312.8|42292.8|42307.8|42287.8|2
1724982330000|2024-08-30 01:45:30|42315.2|42295.2|42317.7|42297.7|42317.7|42297.7|42315.2|42295.2|0
1724982340000|2024-08-30 01:45:40|42317.8|42297.8|42312.8|42292.8|42317.9|42297.9|42312.8|42292.8|0
1724982350000|2024-08-30 01:45:50|42310.4|42290.4|42312.8|42292.8|42312.8|42292.8|42310.4|42290.4|0
1724982360000|2024-08-30 01:46:00|42315.3|42295.3|42315.2|42295.2|42315.4|42295.4|42312.8|42292.8|2
1724982370000|2024-08-30 01:46:10|42315.3|42295.3|42315.3|42295.3|42320.2|42300.2|42315.3|42295.3|2
1724982380000|2024-08-30 01:46:20|42315.2|42295.2|42317.8|42297.8|42320.2|42300.2|42315.2|42295.2|1
1724982390000|2024-08-30 01:46:30|42317.7|42297.7|42317.8|42297.8|42320.3|42300.3|42315.3|42295.3|1
1724982400000|2024-08-30 01:46:40|42317.7|42297.7|42315.2|42295.2|42320.2|42300.2|42315.2|42295.2|3
1724982410000|2024-08-30 01:46:50|42315.3|42295.3|42315.2|42295.2|42315.3|42295.3|42315.2|42295.2|0
1724982420000|2024-08-30 01:47:00|42312.8|42292.8|42317.8|42297.8|42317.8|42297.8|42312.7|42292.7|15
1724982430000|2024-08-30 01:47:10|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|1
1724982440000|2024-08-30 01:47:20|42312.9|42292.9|42312.7|42292.7|42312.9|42292.9|42312.7|42292.7|1
1724982450000|2024-08-30 01:47:30|42310.3|42290.3|42297.8|42277.8|42310.3|42290.3|42297.8|42277.8|6
1724982460000|2024-08-30 01:47:40|42295.4|42275.4|42295.3|42275.3|42295.4|42275.4|42290.5|42270.5|0
1724982470000|2024-08-30 01:47:50|42292.9|42272.9|42295.3|42275.3|42295.3|42275.3|42290.4|42270.4|10
1724982480000|2024-08-30 01:48:00|42297.7|42277.7|42300.2|42280.2|42302.7|42282.7|42297.7|42277.7|0
1724982490000|2024-08-30 01:48:10|42295.3|42275.3|42295.3|42275.3|42297.8|42277.8|42295.3|42275.3|4
1724982500000|2024-08-30 01:48:20|42295.2|42275.2|42300.2|42280.2|42300.2|42280.2|42295.2|42275.2|2
1724982510000|2024-08-30 01:48:30|42297.7|42277.7|42300.2|42280.2|42300.2|42280.2|42297.7|42277.7|1
1724982520000|2024-08-30 01:48:40|42295.4|42275.4|42300.2|42280.2|42300.2|42280.2|42295.2|42275.2|4
1724982530000|2024-08-30 01:48:50|42297.7|42277.7|42295.1|42275.1|42297.7|42277.7|42295.1|42275.1|1
1724982540000|2024-08-30 01:49:00|42292.7|42272.7|42282.7|42262.7|42292.7|42272.7|42282.7|42262.7|4
1724982550000|2024-08-30 01:49:10|42280.3|42260.3|42275.3|42255.3|42280.3|42260.3|42275.3|42255.3|6
1724982560000|2024-08-30 01:49:20|42272.8|42252.8|42267.8|42247.8|42272.8|42252.8|42267.8|42247.8|8
1724982570000|2024-08-30 01:49:30|42270.2|42250.2|42260.4|42240.4|42270.2|42250.2|42260.4|42240.4|6
1724982580000|2024-08-30 01:49:40|42262.8|42242.8|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|3
1724982590000|2024-08-30 01:49:50|42262.8|42242.8|42265.2|42245.2|42270.2|42250.2|42262.8|42242.8|2
1724982600000|2024-08-30 01:50:00|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|42260.3|42240.3|5
1724982610000|2024-08-30 01:50:10|42262.7|42242.7|42265.3|42245.3|42265.3|42245.3|42262.7|42242.7|4
1724982620000|2024-08-30 01:50:20|42262.8|42242.8|42265.3|42245.3|42267.8|42247.8|42262.8|42242.8|4
1724982630000|2024-08-30 01:50:30|42267.8|42247.8|42272.7|42252.7|42272.7|42252.7|42265.3|42245.3|2
1724982640000|2024-08-30 01:50:40|42272.8|42252.8|42267.8|42247.8|42275.2|42255.2|42265.3|42245.3|3
1724982650000|2024-08-30 01:50:50|42265.3|42245.3|42262.8|42242.8|42267.8|42247.8|42262.8|42242.8|2
1724982660000|2024-08-30 01:51:00|42260.2|42240.2|42260.3|42240.3|42260.3|42240.3|42255.4|42235.4|12
1724982670000|2024-08-30 01:51:10|42255.4|42235.4|42252.8|42232.8|42255.4|42235.4|42252.8|42232.8|2
1724982680000|2024-08-30 01:51:20|42250.4|42230.4|42252.8|42232.8|42252.8|42232.8|42250.4|42230.4|2
1724982690000|2024-08-30 01:51:30|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|1
1724982700000|2024-08-30 01:51:40|42260.2|42240.2|42255.3|42235.3|42260.3|42240.3|42255.3|42235.3|1
1724982710000|2024-08-30 01:51:50|42252.8|42232.8|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|0
1724982720000|2024-08-30 01:52:00|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.7|42232.7|1
1724982730000|2024-08-30 01:52:10|42250.3|42230.3|42252.8|42232.8|42252.8|42232.8|42250.3|42230.3|14
1724982740000|2024-08-30 01:52:20|42255.3|42235.3|42255.2|42235.2|42255.3|42235.3|42250.3|42230.3|9
1724982750000|2024-08-30 01:52:30|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42252.8|42232.8|3
1724982760000|2024-08-30 01:52:40|42257.7|42237.7|42257.7|42237.7|42257.7|42237.7|42255.3|42235.3|0
1724982770000|2024-08-30 01:52:50|42255.3|42235.3|42252.7|42232.7|42255.3|42235.3|42252.7|42232.7|3
1724982780000|2024-08-30 01:53:00|42252.6|42232.6|42250.1|42230.1|42252.7|42232.7|42247.7|42227.7|2
1724982790000|2024-08-30 01:53:10|42252.7|42232.7|42240.2|42220.2|42252.7|42232.7|42240.2|42220.2|9
1724982800000|2024-08-30 01:53:20|42237.8|42217.8|42240.1|42220.1|42240.2|42220.2|42235.3|42215.3|6
1724982810000|2024-08-30 01:53:30|42237.7|42217.7|42240.1|42220.1|42240.2|42220.2|42237.6|42217.6|3
1724982820000|2024-08-30 01:53:40|42237.7|42217.7|42235.1|42215.1|42237.7|42217.7|42235.1|42215.1|1
1724982830000|2024-08-30 01:53:50|42237.5|42217.5|42237.7|42217.7|42237.7|42217.7|42235.1|42215.1|0
1724982840000|2024-08-30 01:54:00|42235.2|42215.2|42220.2|42200.2|42237.7|42217.7|42220.2|42200.2|11
1724982850000|2024-08-30 01:54:10|42220.1|42200.1|42212.7|42192.7|42220.1|42200.1|42212.7|42192.7|4
1724982860000|2024-08-30 01:54:20|42215.1|42195.1|42215.1|42195.1|42215.2|42195.2|42212.7|42192.7|1
1724982870000|2024-08-30 01:54:30|42217.5|42197.5|42225.1|42205.1|42225.1|42205.1|42217.5|42197.5|4
1724982880000|2024-08-30 01:54:40|42222.7|42202.7|42225.1|42205.1|42227.5|42207.5|42220.2|42200.2|1
1724982890000|2024-08-30 01:54:50|42227.6|42207.6|42227.7|42207.7|42230.2|42210.2|42225.2|42205.2|2
1724982900000|2024-08-30 01:55:00|42230.1|42210.1|42225.2|42205.2|42230.2|42210.2|42225.2|42205.2|6
1724982910000|2024-08-30 01:55:10|42225.1|42205.1|42225.2|42205.2|42230.1|42210.1|42222.7|42202.7|1
1724982920000|2024-08-30 01:55:20|42225.1|42205.1|42225.2|42205.2|42227.7|42207.7|42222.7|42202.7|4
1724982930000|2024-08-30 01:55:30|42225.3|42205.3|42225.2|42205.2|42227.7|42207.7|42225.1|42205.1|1
1724982940000|2024-08-30 01:55:40|42225.1|42205.1|42230.1|42210.1|42230.1|42210.1|42222.7|42202.7|0
1724982950000|2024-08-30 01:55:50|42230|42210|42222.7|42202.7|42230|42210|42222.7|42202.7|0
1724982960000|2024-08-30 01:56:00|42220.3|42200.3|42217.7|42197.7|42222.7|42202.7|42217.7|42197.7|2
1724982970000|2024-08-30 01:56:10|42212.7|42192.7|42215.1|42195.1|42215.2|42195.2|42212.7|42192.7|0
1724982980000|2024-08-30 01:56:20|42212.7|42192.7|42205.1|42185.1|42212.7|42192.7|42205.1|42185.1|15
1724982990000|2024-08-30 01:56:30|42202.7|42182.7|42185.2|42165.2|42202.7|42182.7|42185.2|42165.2|12
1724983000000|2024-08-30 01:56:40|42187.7|42167.7|42190.2|42170.2|42192.6|42172.6|42185.2|42165.2|8
1724983010000|2024-08-30 01:56:50|42192.6|42172.6|42192.7|42172.7|42192.7|42172.7|42190.2|42170.2|4
1724983020000|2024-08-30 01:57:00|42192.6|42172.6|42190.2|42170.2|42192.6|42172.6|42187.7|42167.7|3
1724983030000|2024-08-30 01:57:10|42192.7|42172.7|42197.7|42177.7|42197.7|42177.7|42190.2|42170.2|4
1724983040000|2024-08-30 01:57:20|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42195.3|42175.3|3
1724983050000|2024-08-30 01:57:30|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42192.7|42172.7|5
1724983060000|2024-08-30 01:57:40|42195.3|42175.3|42197.7|42177.7|42197.7|42177.7|42195.2|42175.2|0
1724983070000|2024-08-30 01:57:50|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|1
1724983080000|2024-08-30 01:58:00|42197.8|42177.8|42197.7|42177.7|42200.2|42180.2|42197.7|42177.7|4
1724983090000|2024-08-30 01:58:10|42200.1|42180.1|42195.2|42175.2|42200.1|42180.1|42195.1|42175.1|2
1724983100000|2024-08-30 01:58:20|42195.3|42175.3|42197.7|42177.7|42200.1|42180.1|42195.2|42175.2|4
1724983110000|2024-08-30 01:58:30|42200.1|42180.1|42200.1|42180.1|42200.2|42180.2|42195.2|42175.2|3
1724983120000|2024-08-30 01:58:40|42200.2|42180.2|42202.7|42182.7|42202.7|42182.7|42200.1|42180.1|1
1724983130000|2024-08-30 01:58:50|42200.2|42180.2|42200.2|42180.2|42200.2|42180.2|42197.7|42177.7|3
1724983140000|2024-08-30 01:59:00|||||||||6
1724983150000|2024-08-30 01:59:10|42197.7|42177.7|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|4
1724983160000|2024-08-30 01:59:20|42192.7|42172.7|42190.2|42170.2|42192.7|42172.7|42190.2|42170.2|1
1724983170000|2024-08-30 01:59:30|42192.7|42172.7|42202.7|42182.7|42202.7|42182.7|42192.7|42172.7|2
1724983180000|2024-08-30 01:59:40|42200.2|42180.2|42205.3|42185.3|42205.3|42185.3|42200.2|42180.2|17
1724983190000|2024-08-30 01:59:50|42200.4|42180.4|42207.7|42187.7|42210.1|42190.1|42200.4|42180.4|4
1724983200000|2024-08-30 02:00:00|42210.1|42190.1|42220.2|42200.2|42225.2|42205.2|42205.3|42185.3|27
1724983210000|2024-08-30 02:00:10|42215.3|42195.3|42212.8|42192.8|42220.1|42200.1|42210.4|42190.4|2
1724983220000|2024-08-30 02:00:20|42212.7|42192.7|42210.2|42190.2|42212.8|42192.8|42210.2|42190.2|2
1724983230000|2024-08-30 02:00:30|42207.7|42187.7|42205.2|42185.2|42210.2|42190.2|42205.2|42185.2|1
1724983240000|2024-08-30 02:00:40|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|1
1724983250000|2024-08-30 02:00:50|42202.7|42182.7|42205.2|42185.2|42205.2|42185.2|42200.3|42180.3|4
1724983260000|2024-08-30 02:01:00|42205.1|42185.1|42200.2|42180.2|42205.2|42185.2|42200.2|42180.2|5
1724983270000|2024-08-30 02:01:10|42200.4|42180.4|42205.2|42185.2|42207.7|42187.7|42200.4|42180.4|11
1724983280000|2024-08-30 02:01:20|42202.8|42182.8|42202.8|42182.8|42205.3|42185.3|42202.8|42182.8|2
1724983290000|2024-08-30 02:01:30|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42200.4|42180.4|0
1724983300000|2024-08-30 02:01:40|42205.1|42185.1|42200.3|42180.3|42205.2|42185.2|42200.3|42180.3|0
1724983310000|2024-08-30 02:01:50|42205.2|42185.2|42210|42190|42210|42190|42205.2|42185.2|3
1724983320000|2024-08-30 02:02:00|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|1
1724983330000|2024-08-30 02:02:10|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|0
1724983340000|2024-08-30 02:02:20|42200.2|42180.2|42205.2|42185.2|42205.2|42185.2|42200.2|42180.2|0
1724983350000|2024-08-30 02:02:30|42205.3|42185.3|42215.1|42195.1|42215.1|42195.1|42205.3|42185.3|2
1724983360000|2024-08-30 02:02:40|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|0
1724983370000|2024-08-30 02:02:50|42217.6|42197.6|42227.6|42207.6|42227.6|42207.6|42217.6|42197.6|7
1724983380000|2024-08-30 02:03:00|42225.1|42205.1|42225.1|42205.1|42227.6|42207.6|42225.1|42205.1|4
1724983390000|2024-08-30 02:03:10|42225.2|42205.2|42232.8|42212.8|42232.8|42212.8|42225.1|42205.1|2
1724983400000|2024-08-30 02:03:20|42235.2|42215.2|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|4
1724983410000|2024-08-30 02:03:30|42240.2|42220.2|42240.3|42220.3|42240.3|42220.3|42240.2|42220.2|1
1724983420000|2024-08-30 02:03:40|42240.2|42220.2|42240.2|42220.2|42240.3|42220.3|42240.2|42220.2|0
1724983430000|2024-08-30 02:03:50|42242.7|42222.7|42245.2|42225.2|42245.2|42225.2|42242.7|42222.7|5
1724983440000|2024-08-30 02:04:00|42247.8|42227.8|42245.4|42225.4|42250.2|42230.2|42245.4|42225.4|3
1724983450000|2024-08-30 02:04:10|42250.2|42230.2|42245.4|42225.4|42250.2|42230.2|42245.3|42225.3|0
1724983460000|2024-08-30 02:04:20|42245.2|42225.2|42250.2|42230.2|42250.2|42230.2|42245.2|42225.2|1
1724983470000|2024-08-30 02:04:30|42247.8|42227.8|42250.2|42230.2|42250.2|42230.2|42247.8|42227.8|0
1724983480000|2024-08-30 02:04:40|42247.8|42227.8|42245.2|42225.2|42250.2|42230.2|42245.2|42225.2|0
1724983490000|2024-08-30 02:04:50|||||||||1
1724983500000|2024-08-30 02:05:00|42242.8|42222.8|42235.4|42215.4|42242.8|42222.8|42232.8|42212.8|1
1724983510000|2024-08-30 02:05:10|42235.2|42215.2|42235.2|42215.2|42240.2|42220.2|42235.2|42215.2|0
1724983520000|2024-08-30 02:05:20|42232.7|42212.7|42225.4|42205.4|42232.7|42212.7|42225.4|42205.4|1
1724983530000|2024-08-30 02:05:30|42225.3|42205.3|42223|42203|42230.2|42210.2|42223|42203|2
1724983540000|2024-08-30 02:05:40|42225.4|42205.4|42217.8|42197.8|42225.4|42205.4|42217.8|42197.8|6
1724983550000|2024-08-30 02:05:50|42215.2|42195.2|42210.4|42190.4|42215.2|42195.2|42210.4|42190.4|0
1724983560000|2024-08-30 02:06:00|42215.2|42195.2|42210.4|42190.4|42215.4|42195.4|42210.4|42190.4|0
1724983570000|2024-08-30 02:06:10|42215.2|42195.2|42215.4|42195.4|42215.4|42195.4|42210.4|42190.4|5
1724983580000|2024-08-30 02:06:20|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42210.4|42190.4|0
1724983590000|2024-08-30 02:06:30|42212.8|42192.8|42210.4|42190.4|42215.2|42195.2|42210.4|42190.4|0
1724983600000|2024-08-30 02:06:40|42212.8|42192.8|42207.8|42187.8|42212.8|42192.8|42207.8|42187.8|4
1724983610000|2024-08-30 02:06:50|42205.4|42185.4|42205.2|42185.2|42207.8|42187.8|42205.2|42185.2|1
1724983620000|2024-08-30 02:07:00|42202.8|42182.8|42205.3|42185.3|42205.3|42185.3|42202.8|42182.8|1
1724983630000|2024-08-30 02:07:10|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42205.2|42185.2|1
1724983640000|2024-08-30 02:07:20|42212.8|42192.8|42215.2|42195.2|42215.2|42195.2|42212.8|42192.8|1
1724983650000|2024-08-30 02:07:30|42217.6|42197.6|42215.2|42195.2|42217.6|42197.6|42215.2|42195.2|1
1724983660000|2024-08-30 02:07:40|42215.3|42195.3|42215.2|42195.2|42215.3|42195.3|42212.8|42192.8|0
1724983670000|2024-08-30 02:07:50|42215.3|42195.3|42212.8|42192.8|42215.3|42195.3|42212.8|42192.8|0
1724983680000|2024-08-30 02:08:00|42210.4|42190.4|42210.3|42190.3|42210.4|42190.4|42210.3|42190.3|2
1724983690000|2024-08-30 02:08:10|42210.2|42190.2|42202.8|42182.8|42210.2|42190.2|42202.8|42182.8|1
1724983700000|2024-08-30 02:08:20|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42202.8|42182.8|0
1724983710000|2024-08-30 02:08:30|42205.3|42185.3|42202.8|42182.8|42207.7|42187.7|42202.8|42182.8|0
1724983720000|2024-08-30 02:08:40|42200.4|42180.4|42200.3|42180.3|42202.8|42182.8|42197.9|42177.9|3
1724983730000|2024-08-30 02:08:50|42202.8|42182.8|42212.7|42192.7|42212.7|42192.7|42200.3|42180.3|2
1724983740000|2024-08-30 02:09:00|42210.3|42190.3|42207.9|42187.9|42210.3|42190.3|42207.9|42187.9|0
1724983750000|2024-08-30 02:09:10|42210.3|42190.3|42202.9|42182.9|42210.3|42190.3|42202.9|42182.9|1
1724983760000|2024-08-30 02:09:20|42205.3|42185.3|42202.8|42182.8|42205.3|42185.3|42200.3|42180.3|0
1724983770000|2024-08-30 02:09:30|42202.7|42182.7|42200.2|42180.2|42202.7|42182.7|42195.4|42175.4|3
1724983780000|2024-08-30 02:09:40|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|3
1724983790000|2024-08-30 02:09:50|42197.7|42177.7|42205.3|42185.3|42205.3|42185.3|42195.3|42175.3|4
1724983800000|2024-08-30 02:10:00|42210.1|42190.1|42210.3|42190.3|42210.3|42190.3|42210.1|42190.1|1
1724983810000|2024-08-30 02:10:10|42215.3|42195.3|42200.3|42180.3|42217.7|42197.7|42200.3|42180.3|5
1724983820000|2024-08-30 02:10:20|42197.9|42177.9|42195.3|42175.3|42197.9|42177.9|42190.4|42170.4|6
1724983830000|2024-08-30 02:10:30|42200.2|42180.2|42200.3|42180.3|42200.3|42180.3|42200.2|42180.2|4
1724983840000|2024-08-30 02:10:40|42197.8|42177.8|42195.3|42175.3|42200.3|42180.3|42195.3|42175.3|2
1724983850000|2024-08-30 02:10:50|42197.7|42177.7|42197.8|42177.8|42200.3|42180.3|42195.4|42175.4|0
1724983860000|2024-08-30 02:11:00|42197.7|42177.7|42197.8|42177.8|42200.3|42180.3|42197.7|42177.7|3
1724983870000|2024-08-30 02:11:10|42195.3|42175.3|42195.2|42175.2|42195.3|42175.3|42190.3|42170.3|4
1724983880000|2024-08-30 02:11:20|42192.8|42172.8|42187.7|42167.7|42192.8|42172.8|42185.3|42165.3|0
1724983890000|2024-08-30 02:11:30|42187.8|42167.8|42192.8|42172.8|42192.8|42172.8|42185.4|42165.4|0
1724983900000|2024-08-30 02:11:40|42192.7|42172.7|42192.8|42172.8|42195.3|42175.3|42187.8|42167.8|4
1724983910000|2024-08-30 02:11:50|42195.3|42175.3|42197.8|42177.8|42197.8|42177.8|42195.3|42175.3|1
1724983920000|2024-08-30 02:12:00|42200.3|42180.3|42202.8|42182.8|42202.8|42182.8|42200.3|42180.3|4
1724983930000|2024-08-30 02:12:10|42207.8|42187.8|42215.2|42195.2|42215.3|42195.3|42207.8|42187.8|4
1724983940000|2024-08-30 02:12:20|42212.8|42192.8|42210.3|42190.3|42215.2|42195.2|42210.3|42190.3|2
1724983960000|2024-08-30 02:12:40|42212.7|42192.7|42212.8|42192.8|42215.3|42195.3|42212.7|42192.7|1
1724983980000|2024-08-30 02:13:00|42215.2|42195.2|42220.3|42200.3|42225.2|42205.2|42215.2|42195.2|2
1724983990000|2024-08-30 02:13:10|42222.8|42202.8|42225.3|42205.3|42225.3|42205.3|42220.3|42200.3|0
1724984000000|2024-08-30 02:13:20|42222.9|42202.9|42220.3|42200.3|42222.9|42202.9|42220.3|42200.3|0
1724984020000|2024-08-30 02:13:40|42222.7|42202.7|42222.8|42202.8|42222.8|42202.8|42222.7|42202.7|0
1724984030000|2024-08-30 02:13:50|42225.3|42205.3|42220.3|42200.3|42225.3|42205.3|42220.3|42200.3|0
1724984040000|2024-08-30 02:14:00|42222.8|42202.8|42225.3|42205.3|42225.3|42205.3|42220.3|42200.3|0
1724984050000|2024-08-30 02:14:10|42220.5|42200.5|42215.3|42195.3|42220.5|42200.5|42215.3|42195.3|2
1724984060000|2024-08-30 02:14:20|42220.2|42200.2|42220.3|42200.3|42220.3|42200.3|42215.3|42195.3|3
1724984070000|2024-08-30 02:14:30|42222.7|42202.7|42222.9|42202.9|42225.3|42205.3|42222.7|42202.7|9
1724984080000|2024-08-30 02:14:40|42225.3|42205.3|42220.3|42200.3|42225.3|42205.3|42220.3|42200.3|4
1724984090000|2024-08-30 02:14:50|42220.2|42200.2|42220.3|42200.3|42220.3|42200.3|42220.2|42200.2|0
1724984120000|2024-08-30 02:15:20|42222.8|42202.8|42220.3|42200.3|42222.8|42202.8|42220.3|42200.3|2
1724984130000|2024-08-30 02:15:30|42220.4|42200.4|42222.8|42202.8|42222.8|42202.8|42220.4|42200.4|0
1724984140000|2024-08-30 02:15:40|||||||||1
1724984150000|2024-08-30 02:15:50|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42220.3|42200.3|0
1724984160000|2024-08-30 02:16:00|42222.8|42202.8|42217.8|42197.8|42222.8|42202.8|42217.8|42197.8|1
1724984180000|2024-08-30 02:16:20|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|0
1724984190000|2024-08-30 02:16:30|42217.9|42197.9|42215.3|42195.3|42217.9|42197.9|42215.3|42195.3|0
1724984200000|2024-08-30 02:16:40|42217.8|42197.8|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|1
1724984210000|2024-08-30 02:16:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|1
1724984220000|2024-08-30 02:17:00|42220.2|42200.2|42215.3|42195.3|42220.2|42200.2|42215.3|42195.3|2
1724984250000|2024-08-30 02:17:30|42217.8|42197.8|42220.3|42200.3|42220.3|42200.3|42215.3|42195.3|0
1724984280000|2024-08-30 02:18:00|42215.3|42195.3|42215.3|42195.3|42220.3|42200.3|42215.3|42195.3|1
1724984290000|2024-08-30 02:18:10|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|0
1724984300000|2024-08-30 02:18:20|42215.3|42195.3|42215.3|42195.3|42220.3|42200.3|42215.3|42195.3|0
1724984320000|2024-08-30 02:18:40|42217.8|42197.8|42220.3|42200.3|42220.3|42200.3|42217.8|42197.8|1
1724984330000|2024-08-30 02:18:50|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42220.3|42200.3|2
1724984340000|2024-08-30 02:19:00|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|42220.3|42200.3|0
1724984360000|2024-08-30 02:19:20|42220.4|42200.4|42222.8|42202.8|42222.8|42202.8|42220.4|42200.4|0
1724984370000|2024-08-30 02:19:30|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|42225.3|42205.3|0
1724984390000|2024-08-30 02:19:50|42227.8|42207.8|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|1
1724984400000|2024-08-30 02:20:00|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|0
1724984410000|2024-08-30 02:20:10|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|1
1724984420000|2024-08-30 02:20:20|42235.4|42215.4|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|0
1724984430000|2024-08-30 02:20:30|42237.9|42217.9|42240.4|42220.4|42240.4|42220.4|42237.9|42217.9|0
1724984440000|2024-08-30 02:20:40|42237.9|42217.9|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|0
1724984450000|2024-08-30 02:20:50|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|0
1724984460000|2024-08-30 02:21:00|42237.8|42217.8|42235.4|42215.4|42237.8|42217.8|42235.4|42215.4|1
1724984470000|2024-08-30 02:21:10|42237.9|42217.9|42245.4|42225.4|42250.4|42230.4|42237.9|42217.9|9
1724984480000|2024-08-30 02:21:20|42247.8|42227.8|42250.4|42230.4|42250.4|42230.4|42247.8|42227.8|1
1724984490000|2024-08-30 02:21:30|42247.9|42227.9|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|2
1724984500000|2024-08-30 02:21:40|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|0
1724984530000|2024-08-30 02:22:10|42240.4|42220.4|42245.4|42225.4|42245.4|42225.4|42240.4|42220.4|2
1724984540000|2024-08-30 02:22:20|42247.8|42227.8|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|0
1724984560000|2024-08-30 02:22:40|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42245.4|42225.4|1
1724984570000|2024-08-30 02:22:50|42257.8|42237.8|42260.4|42240.4|42260.4|42240.4|42257.8|42237.8|4
1724984580000|2024-08-30 02:23:00|42265.4|42245.4|42265.4|42245.4|42267.8|42247.8|42265.4|42245.4|4
1724984590000|2024-08-30 02:23:10|42265.5|42245.5|42280.4|42260.4|42280.4|42260.4|42265.5|42245.5|15
1724984610000|2024-08-30 02:23:30|42275.4|42255.4|42280.2|42260.2|42280.2|42260.2|42275.4|42255.4|0
1724984620000|2024-08-30 02:23:40|42280.3|42260.3|42275.4|42255.4|42280.3|42260.3|42275.4|42255.4|1
1724984630000|2024-08-30 02:23:50|42277.9|42257.9|42275.4|42255.4|42277.9|42257.9|42275.4|42255.4|0
1724984640000|2024-08-30 02:24:00|42277.8|42257.8|42275.4|42255.4|42277.8|42257.8|42275.4|42255.4|1
1724984650000|2024-08-30 02:24:10|42277.8|42257.8|42275.4|42255.4|42280.3|42260.3|42275.4|42255.4|0
1724984660000|2024-08-30 02:24:20|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|0
1724984670000|2024-08-30 02:24:30|42280.2|42260.2|42280.3|42260.3|42280.3|42260.3|42280.2|42260.2|0
1724984680000|2024-08-30 02:24:40|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|0
1724984690000|2024-08-30 02:24:50|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|1
1724984700000|2024-08-30 02:25:00|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|1
1724984710000|2024-08-30 02:25:10|42280.3|42260.3|42275.5|42255.5|42282.8|42262.8|42275.5|42255.5|16
1724984720000|2024-08-30 02:25:20|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|42277.9|42257.9|0
1724984740000|2024-08-30 02:25:40|42275.5|42255.5|42277.8|42257.8|42277.9|42257.9|42275.4|42255.4|1
1724984750000|2024-08-30 02:25:50|42275.4|42255.4|42258|42238|42280.3|42260.3|42258|42238|8
1724984760000|2024-08-30 02:26:00|42255.4|42235.4|42255.3|42235.3|42257.9|42237.9|42252.9|42232.9|4
1724984820000|2024-08-30 02:27:00|42255.4|42235.4|42255.3|42235.3|42255.5|42235.5|42255.3|42235.3|1
1724984840000|2024-08-30 02:27:20|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|0
1724984850000|2024-08-30 02:27:30|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|1
1724984870000|2024-08-30 02:27:50|42250.4|42230.4|42247.9|42227.9|42250.4|42230.4|42245.5|42225.5|1
1724984880000|2024-08-30 02:28:00|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|42250.3|42230.3|0
1724984900000|2024-08-30 02:28:20|42245.5|42225.5|42250.3|42230.3|42250.3|42230.3|42245.5|42225.5|0
1724984910000|2024-08-30 02:28:30|42247.9|42227.9|42245.4|42225.4|42247.9|42227.9|42245.4|42225.4|0
1724984920000|2024-08-30 02:28:40|42245.3|42225.3|42245.3|42225.3|42245.3|42225.3|42245.3|42225.3|1
1724984930000|2024-08-30 02:28:50|||||||||1
1724984940000|2024-08-30 02:29:00|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|0
1724984950000|2024-08-30 02:29:10|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|1
1724984960000|2024-08-30 02:29:20|42238|42218|42238|42218|42238|42218|42238|42218|1
1724984970000|2024-08-30 02:29:30|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42238|42218|0
1724984980000|2024-08-30 02:29:40|42242.8|42222.8|42242.9|42222.9|42242.9|42222.9|42242.8|42222.8|4
1724984990000|2024-08-30 02:29:50|42245.3|42225.3|42245.3|42225.3|42245.3|42225.3|42242.9|42222.9|0
1724985000000|2024-08-30 02:30:00|42242.9|42222.9|42260.5|42240.5|42263|42243|42242.9|42222.9|32
1724985010000|2024-08-30 02:30:10|42258|42238|42255.5|42235.5|42258|42238|42255.4|42235.4|4
1724985020000|2024-08-30 02:30:20|42257.9|42237.9|42258|42238|42258|42238|42257.9|42237.9|6
1724985030000|2024-08-30 02:30:30|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|42260.5|42240.5|4
1724985040000|2024-08-30 02:30:40|42258|42238|42258|42238|42258|42238|42258|42238|1
1724985050000|2024-08-30 02:30:50|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42253.1|42233.1|0
1724985060000|2024-08-30 02:31:00|42250.5|42230.5|42255.5|42235.5|42255.5|42235.5|42250.5|42230.5|3
1724985070000|2024-08-30 02:31:10|42257.9|42237.9|42260.3|42240.3|42260.3|42240.3|42257.9|42237.9|0
1724985080000|2024-08-30 02:31:20|42257.9|42237.9|42260.4|42240.4|42260.4|42240.4|42257.9|42237.9|6
1724985090000|2024-08-30 02:31:30|42258|42238|42260.4|42240.4|42260.5|42240.5|42258|42238|1
1724985100000|2024-08-30 02:31:40|42258|42238|42260.5|42240.5|42260.5|42240.5|42258|42238|4
1724985110000|2024-08-30 02:31:50|42275.3|42255.3|42277.9|42257.9|42277.9|42257.9|42275.3|42255.3|12
1724985120000|2024-08-30 02:32:00|42278|42258|42278|42258|42278|42258|42278|42258|2
1724985130000|2024-08-30 02:32:10|42277.9|42257.9|42270.5|42250.5|42277.9|42257.9|42270.5|42250.5|2
1724985140000|2024-08-30 02:32:20|42270.3|42250.3|42275.4|42255.4|42277.8|42257.8|42270.3|42250.3|1
1724985150000|2024-08-30 02:32:30|42275.5|42255.5|42272.9|42252.9|42277.9|42257.9|42272.9|42252.9|0
1724985160000|2024-08-30 02:32:40|42270.5|42250.5|42265.5|42245.5|42270.5|42250.5|42262.9|42242.9|1
1724985170000|2024-08-30 02:32:50|||||||||1
1724985180000|2024-08-30 02:33:00|42267.9|42247.9|42265.3|42245.3|42270.3|42250.3|42262.9|42242.9|0
1724985190000|2024-08-30 02:33:10|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|6
1724985200000|2024-08-30 02:33:20|||||||||1
1724985220000|2024-08-30 02:33:40|42260.5|42240.5|42265.4|42245.4|42265.4|42245.4|42260.5|42240.5|1
1724985230000|2024-08-30 02:33:50|42270.2|42250.2|42265.4|42245.4|42270.2|42250.2|42265.4|42245.4|0
1724985240000|2024-08-30 02:34:00|42265.5|42245.5|42265.5|42245.5|42270.3|42250.3|42265.5|42245.5|0
1724985250000|2024-08-30 02:34:10|42267.9|42247.9|42270.3|42250.3|42270.3|42250.3|42267.9|42247.9|0
1724985260000|2024-08-30 02:34:20|42270.4|42250.4|42267.9|42247.9|42270.4|42250.4|42267.9|42247.9|0
1724985270000|2024-08-30 02:34:30|42265.5|42245.5|42263|42243|42265.5|42245.5|42263|42243|0
1724985280000|2024-08-30 02:34:40|42265.4|42245.4|42258|42238|42265.4|42245.4|42258|42238|3
1724985290000|2024-08-30 02:34:50|42257.9|42237.9|42265.3|42245.3|42265.3|42245.3|42257.9|42237.9|9
1724985300000|2024-08-30 02:35:00|42267.7|42247.7|42265.5|42245.5|42272.7|42252.7|42265.5|42245.5|1
1724985310000|2024-08-30 02:35:10|42267.9|42247.9|42270.3|42250.3|42270.3|42250.3|42267.9|42247.9|0
1724985320000|2024-08-30 02:35:20|42270.4|42250.4|42265.5|42245.5|42270.4|42250.4|42265.5|42245.5|0
1724985330000|2024-08-30 02:35:30|42270.3|42250.3|42265.4|42245.4|42270.3|42250.3|42265.4|42245.4|0
1724985340000|2024-08-30 02:35:40|42263|42243|42267.8|42247.8|42267.8|42247.8|42262.9|42242.9|0
1724985350000|2024-08-30 02:35:50|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|0
1724985360000|2024-08-30 02:36:00|42267.8|42247.8|42265.4|42245.4|42270.3|42250.3|42265.4|42245.4|0
1724985370000|2024-08-30 02:36:10|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|0
1724985380000|2024-08-30 02:36:20|42263|42243|42265.5|42245.5|42265.5|42245.5|42263|42243|2
1724985390000|2024-08-30 02:36:30|42267.9|42247.9|42267.9|42247.9|42270.4|42250.4|42267.9|42247.9|2
1724985400000|2024-08-30 02:36:40|42270.3|42250.3|42268|42248|42270.4|42250.4|42268|42248|0
1724985410000|2024-08-30 02:36:50|42270.4|42250.4|42268|42248|42270.4|42250.4|42268|42248|1
1724985420000|2024-08-30 02:37:00|42270.4|42250.4|42270.5|42250.5|42272.9|42252.9|42268|42248|0
1724985430000|2024-08-30 02:37:10|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|42272.9|42252.9|4
1724985440000|2024-08-30 02:37:20|||||||||1
1724985450000|2024-08-30 02:37:30|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|0
1724985460000|2024-08-30 02:37:40|42275.5|42255.5|42275.4|42255.4|42275.5|42255.5|42275.4|42255.4|1
1724985470000|2024-08-30 02:37:50|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|0
1724985480000|2024-08-30 02:38:00|42275.4|42255.4|42272.9|42252.9|42275.4|42255.4|42270.5|42250.5|2
1724985500000|2024-08-30 02:38:20|42275.3|42255.3|42275.4|42255.4|42275.4|42255.4|42272.9|42252.9|0
1724985510000|2024-08-30 02:38:30|42275.3|42255.3|42270.4|42250.4|42275.4|42255.4|42270.4|42250.4|1
1724985530000|2024-08-30 02:38:50|42268|42248|42267.9|42247.9|42270.4|42250.4|42265.4|42245.4|2
1724985540000|2024-08-30 02:39:00|42275.3|42255.3|42275.4|42255.4|42277.8|42257.8|42275.3|42255.3|2
1724985550000|2024-08-30 02:39:10|42273|42253|42265.4|42245.4|42273|42253|42265.4|42245.4|1
1724985560000|2024-08-30 02:39:20|42267.9|42247.9|42260.5|42240.5|42267.9|42247.9|42260.5|42240.5|0
1724985570000|2024-08-30 02:39:30|42262.9|42242.9|42260.3|42240.3|42262.9|42242.9|42258|42238|1
1724985580000|2024-08-30 02:39:40|42260.4|42240.4|42255.4|42235.4|42260.4|42240.4|42255.4|42235.4|0
1724985590000|2024-08-30 02:39:50|42255.5|42235.5|42257.9|42237.9|42260.4|42240.4|42255.4|42235.4|4
1724985600000|2024-08-30 02:40:00|42255.5|42235.5|42255.4|42235.4|42257.9|42237.9|42255.4|42235.4|11
1724985610000|2024-08-30 02:40:10|42253|42233|42250.5|42230.5|42253|42233|42250.5|42230.5|1
1724985620000|2024-08-30 02:40:20|42248|42228|42260.2|42240.2|42260.2|42240.2|42248|42228|2
1724985630000|2024-08-30 02:40:30|42257.8|42237.8|42265.3|42245.3|42265.3|42245.3|42255.3|42235.3|1
1724985640000|2024-08-30 02:40:40|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|1
1724985660000|2024-08-30 02:41:00|42267.8|42247.8|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|2
1724985670000|2024-08-30 02:41:10|42265.3|42245.3|42265.4|42245.4|42265.4|42245.4|42265.3|42245.3|0
1724985680000|2024-08-30 02:41:20|42262.9|42242.9|42265.4|42245.4|42265.4|42245.4|42262.9|42242.9|0
1724985690000|2024-08-30 02:41:30|42265.5|42245.5|42267.9|42247.9|42267.9|42247.9|42265.5|42245.5|0
1724985700000|2024-08-30 02:41:40|42272.8|42252.8|42275.3|42255.3|42275.3|42255.3|42272.8|42252.8|2
1724985710000|2024-08-30 02:41:50|42275.4|42255.4|42285.4|42265.4|42285.4|42265.4|42275.4|42255.4|0
1724985720000|2024-08-30 02:42:00|42290.3|42270.3|42285.4|42265.4|42290.3|42270.3|42285.4|42265.4|0
1724985730000|2024-08-30 02:42:10|42283|42263|42278|42258|42283|42263|42278|42258|0
1724985740000|2024-08-30 02:42:20|42280.4|42260.4|42272.9|42252.9|42280.5|42260.5|42272.9|42252.9|1
1724985750000|2024-08-30 02:42:30|42270.5|42250.5|42270.4|42250.4|42270.5|42250.5|42270.4|42250.4|0
1724985780000|2024-08-30 02:43:00|42270.6|42250.6|42270.4|42250.4|42275.4|42255.4|42270.4|42250.4|1
1724985790000|2024-08-30 02:43:10|||||||||3
1724985800000|2024-08-30 02:43:20|||||||||1
1724985810000|2024-08-30 02:43:30|42272.9|42252.9|42275.4|42255.4|42275.4|42255.4|42272.9|42252.9|2
1724985820000|2024-08-30 02:43:40|42277.8|42257.8|42275.4|42255.4|42277.8|42257.8|42272.9|42252.9|4
1724985830000|2024-08-30 02:43:50|42272.9|42252.9|42270.4|42250.4|42272.9|42252.9|42270.4|42250.4|0
1724985840000|2024-08-30 02:44:00|42267.9|42247.9|42270.4|42250.4|42270.4|42250.4|42267.9|42247.9|1
1724985860000|2024-08-30 02:44:20|42275.4|42255.4|42275.4|42255.4|42275.4|42255.4|42270.4|42250.4|0
1724985870000|2024-08-30 02:44:30|42275.5|42255.5|42277.9|42257.9|42277.9|42257.9|42275.5|42255.5|1
1724985880000|2024-08-30 02:44:40|42280.3|42260.3|42282.9|42262.9|42282.9|42262.9|42280.3|42260.3|1
1724985890000|2024-08-30 02:44:50|42285.3|42265.3|42282.9|42262.9|42285.4|42265.4|42282.9|42262.9|2
1724985900000|2024-08-30 02:45:00|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|42280.4|42260.4|1
1724985920000|2024-08-30 02:45:20|||||||||1
1724985930000|2024-08-30 02:45:30|||||||||1
1724985940000|2024-08-30 02:45:40|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|2
1724985950000|2024-08-30 02:45:50|42280.4|42260.4|42280.4|42260.4|42282.9|42262.9|42280.4|42260.4|0
1724985960000|2024-08-30 02:46:00|42282.9|42262.9|42282.9|42262.9|42282.9|42262.9|42280.5|42260.5|0
1724985970000|2024-08-30 02:46:10|42285.4|42265.4|42287.9|42267.9|42287.9|42267.9|42285.4|42265.4|1
1724985980000|2024-08-30 02:46:20|||||||||1
1724985990000|2024-08-30 02:46:30|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|42290.4|42270.4|0
1724986000000|2024-08-30 02:46:40|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|42292.9|42272.9|3
1724986010000|2024-08-30 02:46:50|||||||||3
1724986020000|2024-08-30 02:47:00|42295.4|42275.4|42287.9|42267.9|42295.4|42275.4|42287.9|42267.9|9
1724986030000|2024-08-30 02:47:10|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|5
1724986040000|2024-08-30 02:47:20|42283|42263|42285.4|42265.4|42285.4|42265.4|42283|42263|1
1724986050000|2024-08-30 02:47:30|42287.9|42267.9|42290.4|42270.4|42292.9|42272.9|42287.9|42267.9|3
1724986060000|2024-08-30 02:47:40|42287.9|42267.9|42285.4|42265.4|42287.9|42267.9|42285.4|42265.4|2
1724986070000|2024-08-30 02:47:50|||||||||1
1724986080000|2024-08-30 02:48:00|42285.5|42265.5|42285.4|42265.4|42287.9|42267.9|42285.4|42265.4|0
1724986090000|2024-08-30 02:48:10|42282.9|42262.9|42285.4|42265.4|42285.4|42265.4|42282.9|42262.9|0
1724986100000|2024-08-30 02:48:20|42287.9|42267.9|42285.4|42265.4|42287.9|42267.9|42285.4|42265.4|0
1724986110000|2024-08-30 02:48:30|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42285.4|42265.4|2
1724986120000|2024-08-30 02:48:40|42285.4|42265.4|42290.4|42270.4|42290.4|42270.4|42285.4|42265.4|5
1724986130000|2024-08-30 02:48:50|42292.9|42272.9|42292.9|42272.9|42295.4|42275.4|42290.4|42270.4|0
1724986140000|2024-08-30 02:49:00|42293|42273|42295.5|42275.5|42298|42278|42293|42273|6
1724986150000|2024-08-30 02:49:10|42295.4|42275.4|42295.5|42275.5|42295.5|42275.5|42290.5|42270.5|0
1724986180000|2024-08-30 02:49:40|42290.5|42270.5|42295.5|42275.5|42295.5|42275.5|42290.5|42270.5|4
1724986210000|2024-08-30 02:50:10|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|0
1724986220000|2024-08-30 02:50:20|42300.4|42280.4|42300.5|42280.5|42302.9|42282.9|42300.4|42280.4|0
1724986240000|2024-08-30 02:50:40|42303|42283|42300.5|42280.5|42303|42283|42298|42278|1
1724986250000|2024-08-30 02:50:50|42303|42283|42300.5|42280.5|42303|42283|42300.5|42280.5|5
1724986260000|2024-08-30 02:51:00|42302.9|42282.9|42298|42278|42303|42283|42298|42278|1
1724986270000|2024-08-30 02:51:10|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|0
1724986280000|2024-08-30 02:51:20|42298|42278|42298|42278|42298|42278|42295.5|42275.5|1
1724986290000|2024-08-30 02:51:30|42300.4|42280.4|42295.5|42275.5|42300.4|42280.4|42295.5|42275.5|1
1724986300000|2024-08-30 02:51:40|42298|42278|42298|42278|42298|42278|42298|42278|0
1724986310000|2024-08-30 02:51:50|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|0
1724986320000|2024-08-30 02:52:00|42298|42278|42298|42278|42300.5|42280.5|42298|42278|6
1724986330000|2024-08-30 02:52:10|42300.5|42280.5|42298|42278|42303|42283|42298|42278|1
1724986350000|2024-08-30 02:52:30|42295.5|42275.5|42298|42278|42298|42278|42293|42273|4
1724986360000|2024-08-30 02:52:40|42295.5|42275.5|42300.5|42280.5|42300.5|42280.5|42295.5|42275.5|7
1724986370000|2024-08-30 02:52:50|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42293|42273|18
1724986380000|2024-08-30 02:53:00|42298|42278|42298|42278|42298|42278|42295.5|42275.5|1
1724986390000|2024-08-30 02:53:10|42295.5|42275.5|42295.6|42275.6|42298|42278|42293|42273|13
1724986430000|2024-08-30 02:53:50|42298|42278|42298|42278|42298|42278|42298|42278|0
1724986440000|2024-08-30 02:54:00|42298.1|42278.1|42305.5|42285.5|42305.5|42285.5|42298.1|42278.1|1
1724986450000|2024-08-30 02:54:10|42303.1|42283.1|42300.5|42280.5|42303.1|42283.1|42300.5|42280.5|0
1724986460000|2024-08-30 02:54:20|42298.1|42278.1|42300.5|42280.5|42300.5|42280.5|42298|42278|0
1724986470000|2024-08-30 02:54:30|42298.1|42278.1|42298|42278|42298.1|42278.1|42298|42278|0
1724986480000|2024-08-30 02:54:40|42298.1|42278.1|42298|42278|42300.5|42280.5|42295.5|42275.5|1
1724986490000|2024-08-30 02:54:50|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42298|42278|0
1724986500000|2024-08-30 02:55:00|42303|42283|42320.5|42300.5|42320.5|42300.5|42303|42283|11
1724986510000|2024-08-30 02:55:10|42323|42303|42325.5|42305.5|42330.5|42310.5|42323|42303|4
1724986520000|2024-08-30 02:55:20|||||||||2
1724986530000|2024-08-30 02:55:30|42325.4|42305.4|42320.5|42300.5|42325.4|42305.4|42320.5|42300.5|2
1724986540000|2024-08-30 02:55:40|42318.1|42298.1|42320.5|42300.5|42320.5|42300.5|42315.6|42295.6|0
1724986560000|2024-08-30 02:56:00|42318.1|42298.1|42313|42293|42318.1|42298.1|42313|42293|3
1724986570000|2024-08-30 02:56:10|42310.6|42290.6|42313|42293|42313|42293|42310.5|42290.5|0
1724986580000|2024-08-30 02:56:20|42310.6|42290.6|42310.5|42290.5|42313|42293|42310.5|42290.5|0
1724986590000|2024-08-30 02:56:30|42308.1|42288.1|42313|42293|42313|42293|42308|42288|2
1724986600000|2024-08-30 02:56:40|42310.6|42290.6|42313|42293|42313|42293|42310.5|42290.5|4
1724986610000|2024-08-30 02:56:50|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42313|42293|1
1724986620000|2024-08-30 02:57:00|42315.4|42295.4|42313|42293|42315.4|42295.4|42313|42293|0
1724986630000|2024-08-30 02:57:10|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|42312.9|42292.9|1
1724986640000|2024-08-30 02:57:20|42310.5|42290.5|42305.5|42285.5|42312.9|42292.9|42305.5|42285.5|4
1724986650000|2024-08-30 02:57:30|42303.1|42283.1|42300.5|42280.5|42305.5|42285.5|42300.5|42280.5|1
1724986660000|2024-08-30 02:57:40|42298|42278|42295.5|42275.5|42298|42278|42295.5|42275.5|3
1724986670000|2024-08-30 02:57:50|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|0
1724986680000|2024-08-30 02:58:00|42295.5|42275.5|42298|42278|42298|42278|42295.5|42275.5|1
1724986700000|2024-08-30 02:58:20|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|5
1724986710000|2024-08-30 02:58:30|42295.6|42275.6|42300.5|42280.5|42300.5|42280.5|42295.6|42275.6|2
1724986720000|2024-08-30 02:58:40|42302.9|42282.9|42305.5|42285.5|42308|42288|42302.9|42282.9|2
1724986730000|2024-08-30 02:58:50|42308|42288|42308|42288|42308|42288|42305.5|42285.5|1
1724986750000|2024-08-30 02:59:10|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|1
1724986760000|2024-08-30 02:59:20|42310.4|42290.4|42310.5|42290.5|42310.5|42290.5|42308|42288|2
1724986770000|2024-08-30 02:59:30|||||||||2
1724986780000|2024-08-30 02:59:40|42313|42293|42313|42293|42313|42293|42310.6|42290.6|1
1724986790000|2024-08-30 02:59:50|42310.5|42290.5|42315.5|42295.5|42315.5|42295.5|42310.5|42290.5|1
1724986800000|2024-08-30 03:00:00|42313.1|42293.1|42308.1|42288.1|42315.4|42295.4|42308.1|42288.1|5
1724986810000|2024-08-30 03:00:10|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|4
1724986820000|2024-08-30 03:00:20|42303|42283|42305.5|42285.5|42305.5|42285.5|42300.6|42280.6|5
1724986830000|2024-08-30 03:00:30|||||||||1
1724986840000|2024-08-30 03:00:40|42305.4|42285.4|42305.5|42285.5|42305.5|42285.5|42305.4|42285.4|1
1724986850000|2024-08-30 03:00:50|42305.4|42285.4|42308|42288|42308|42288|42303|42283|2
1724986860000|2024-08-30 03:01:00|42312.9|42292.9|42308|42288|42312.9|42292.9|42305.5|42285.5|7
1724986870000|2024-08-30 03:01:10|42305.5|42285.5|42308|42288|42308|42288|42305.5|42285.5|0
1724986880000|2024-08-30 03:01:20|42310.4|42290.4|42310.5|42290.5|42312.9|42292.9|42310.4|42290.4|4
1724986890000|2024-08-30 03:01:30|42312.9|42292.9|42313|42293|42315.5|42295.5|42312.9|42292.9|0
1724986900000|2024-08-30 03:01:40|42310.5|42290.5|42308.1|42288.1|42310.5|42290.5|42308.1|42288.1|1
1724986910000|2024-08-30 03:01:50|42310.5|42290.5|42310.5|42290.5|42313|42293|42310.5|42290.5|2
1724986920000|2024-08-30 03:02:00|42313|42293|42310.5|42290.5|42313|42293|42310.5|42290.5|0
1724986930000|2024-08-30 03:02:10|42313|42293|42313|42293|42313|42293|42310.5|42290.5|0
1724986940000|2024-08-30 03:02:20|42310.5|42290.5|42310.5|42290.5|42313|42293|42310.5|42290.5|2
1724986950000|2024-08-30 03:02:30|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42307.9|42287.9|0
1724986960000|2024-08-30 03:02:40|42307.9|42287.9|42310.5|42290.5|42310.5|42290.5|42307.9|42287.9|1
1724986970000|2024-08-30 03:02:50|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|2
1724986980000|2024-08-30 03:03:00|42310.4|42290.4|42308|42288|42310.4|42290.4|42308|42288|3
1724986990000|2024-08-30 03:03:10|42307.9|42287.9|42310.5|42290.5|42310.5|42290.5|42305.5|42285.5|1
1724987000000|2024-08-30 03:03:20|||||||||2
1724987010000|2024-08-30 03:03:30|42310.6|42290.6|42320.3|42300.3|42320.3|42300.3|42310.6|42290.6|6
1724987020000|2024-08-30 03:03:40|42320.5|42300.5|42330.5|42310.5|42330.5|42310.5|42320.5|42300.5|3
1724987030000|2024-08-30 03:03:50|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|3
1724987040000|2024-08-30 03:04:00|42330.5|42310.5|42333|42313|42333|42313|42330.5|42310.5|12
1724987050000|2024-08-30 03:04:10|42335.4|42315.4|42348|42328|42350.5|42330.5|42333|42313|7
1724987060000|2024-08-30 03:04:20|42350.4|42330.4|42358|42338|42358|42338|42350.4|42330.4|6
1724987070000|2024-08-30 03:04:30|42360.4|42340.4|42360.5|42340.5|42365.5|42345.5|42360.4|42340.4|5
1724987080000|2024-08-30 03:04:40|42358.1|42338.1|42353|42333|42358.1|42338.1|42353|42333|0
1724987090000|2024-08-30 03:04:50|42350.6|42330.6|42350.5|42330.5|42350.6|42330.6|42348|42328|6
1724987100000|2024-08-30 03:05:00|42353|42333|42353|42333|42355.4|42335.4|42353|42333|1
1724987110000|2024-08-30 03:05:10|42350.5|42330.5|42350.5|42330.5|42353|42333|42350.5|42330.5|10
1724987120000|2024-08-30 03:05:20|42353|42333|42353|42333|42353|42333|42350.5|42330.5|0
1724987130000|2024-08-30 03:05:30|42348|42328|42350.4|42330.4|42350.4|42330.4|42348|42328|12
1724987140000|2024-08-30 03:05:40|42348|42328|42345.5|42325.5|42350.5|42330.5|42345.5|42325.5|1
1724987150000|2024-08-30 03:05:50|42343|42323|42343|42323|42345.5|42325.5|42343|42323|1
1724987160000|2024-08-30 03:06:00|42342.9|42322.9|42338|42318|42342.9|42322.9|42338|42318|3
1724987170000|2024-08-30 03:06:10|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|4
1724987180000|2024-08-30 03:06:20|42330.5|42310.5|42338|42318|42338|42318|42330.5|42310.5|3
1724987190000|2024-08-30 03:06:30|42335.6|42315.6|42340.5|42320.5|42340.5|42320.5|42335.5|42315.5|0
1724987200000|2024-08-30 03:06:40|42340.4|42320.4|42335.5|42315.5|42340.4|42320.4|42335.5|42315.5|0
1724987210000|2024-08-30 03:06:50|42335.4|42315.4|42333|42313|42335.4|42315.4|42333|42313|4
1724987220000|2024-08-30 03:07:00|42330.5|42310.5|42328|42308|42330.5|42310.5|42325.5|42305.5|3
1724987230000|2024-08-30 03:07:10|42328.1|42308.1|42328|42308|42330.5|42310.5|42325.5|42305.5|0
1724987240000|2024-08-30 03:07:20|42330.4|42310.4|42325.5|42305.5|42330.5|42310.5|42325.5|42305.5|1
1724987250000|2024-08-30 03:07:30|42328|42308|42325.6|42305.6|42330.5|42310.5|42325.5|42305.5|1
1724987260000|2024-08-30 03:07:40|42328|42308|42325.5|42305.5|42328|42308|42325.5|42305.5|0
1724987270000|2024-08-30 03:07:50|42328|42308|42328|42308|42328|42308|42328|42308|0
1724987280000|2024-08-30 03:08:00|42330.4|42310.4|42330.5|42310.5|42330.5|42310.5|42328|42308|1
1724987300000|2024-08-30 03:08:20|42328|42308|42328|42308|42328|42308|42325.5|42305.5|0
1724987310000|2024-08-30 03:08:30|42330.4|42310.4|42325.5|42305.5|42330.4|42310.4|42325.5|42305.5|0
1724987320000|2024-08-30 03:08:40|42327.9|42307.9|42325.5|42305.5|42328|42308|42325.5|42305.5|0
1724987330000|2024-08-30 03:08:50|||||||||1
1724987340000|2024-08-30 03:09:00|42328|42308|42330.5|42310.5|42330.5|42310.5|42325.5|42305.5|2
1724987350000|2024-08-30 03:09:10|42328.1|42308.1|42325.5|42305.5|42328.1|42308.1|42325.5|42305.5|2
1724987370000|2024-08-30 03:09:30|42328|42308|42328|42308|42328|42308|42325.5|42305.5|0
1724987380000|2024-08-30 03:09:40|42325.6|42305.6|42317.9|42297.9|42325.6|42305.6|42317.9|42297.9|2
1724987390000|2024-08-30 03:09:50|42315.4|42295.4|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|2
1724987400000|2024-08-30 03:10:00|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42313|42293|1
1724987410000|2024-08-30 03:10:10|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|0
1724987420000|2024-08-30 03:10:20|42317.9|42297.9|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|0
1724987430000|2024-08-30 03:10:30|42315.5|42295.5|42315.4|42295.4|42320.4|42300.4|42315.4|42295.4|0
1724987440000|2024-08-30 03:10:40|42315.5|42295.5|42317.9|42297.9|42317.9|42297.9|42315.4|42295.4|0
1724987450000|2024-08-30 03:10:50|42315.4|42295.4|42315.4|42295.4|42317.9|42297.9|42315.4|42295.4|0
1724987460000|2024-08-30 03:11:00|42315.5|42295.5|42315.4|42295.4|42320.4|42300.4|42315.4|42295.4|2
1724987470000|2024-08-30 03:11:10|42317.9|42297.9|42317.9|42297.9|42317.9|42297.9|42315.5|42295.5|0
1724987480000|2024-08-30 03:11:20|42320.4|42300.4|42315.4|42295.4|42320.4|42300.4|42315.4|42295.4|0
1724987490000|2024-08-30 03:11:30|||||||||1
1724987510000|2024-08-30 03:11:50|42313|42293|42310.4|42290.4|42313|42293|42310.4|42290.4|0
1724987520000|2024-08-30 03:12:00|42308|42288|42307.9|42287.9|42310.4|42290.4|42307.9|42287.9|0
1724987530000|2024-08-30 03:12:10|42310.4|42290.4|42310.4|42290.4|42310.4|42290.4|42307.9|42287.9|0
1724987540000|2024-08-30 03:12:20|||||||||1
1724987550000|2024-08-30 03:12:30|42307.9|42287.9|42310.4|42290.4|42310.4|42290.4|42307.9|42287.9|0
1724987560000|2024-08-30 03:12:40|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|42307.9|42287.9|2
1724987570000|2024-08-30 03:12:50|42305.5|42285.5|42305.4|42285.4|42305.5|42285.5|42305.4|42285.4|0
1724987580000|2024-08-30 03:13:00|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|0
1724987600000|2024-08-30 03:13:20|||||||||1
1724987610000|2024-08-30 03:13:30|42297.9|42277.9|42295.4|42275.4|42297.9|42277.9|42292.9|42272.9|7
1724987620000|2024-08-30 03:13:40|42292.9|42272.9|42297.9|42277.9|42297.9|42277.9|42292.9|42272.9|5
1724987630000|2024-08-30 03:13:50|42300.4|42280.4|42297.9|42277.9|42300.4|42280.4|42297.9|42277.9|0
1724987640000|2024-08-30 03:14:00|42298|42278|42302.9|42282.9|42302.9|42282.9|42298|42278|0
1724987650000|2024-08-30 03:14:10|42300.4|42280.4|42300.4|42280.4|42302.9|42282.9|42300.4|42280.4|1
1724987660000|2024-08-30 03:14:20|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|42302.9|42282.9|1
1724987670000|2024-08-30 03:14:30|42303|42283|42305.5|42285.5|42305.5|42285.5|42303|42283|1
1724987680000|2024-08-30 03:14:40|42305.4|42285.4|42303|42283|42308|42288|42300.5|42280.5|4
1724987690000|2024-08-30 03:14:50|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|0
1724987700000|2024-08-30 03:15:00|42298|42278|42295.5|42275.5|42300.5|42280.5|42295.5|42275.5|8
1724987710000|2024-08-30 03:15:10|42300.5|42280.5|42295.5|42275.5|42300.5|42280.5|42295.5|42275.5|1
1724987720000|2024-08-30 03:15:20|42298|42278|42300.5|42280.5|42300.5|42280.5|42298|42278|4
1724987730000|2024-08-30 03:15:30|42300.4|42280.4|42293|42273|42300.4|42280.4|42293|42273|5
1724987740000|2024-08-30 03:15:40|||||||||3
1724987750000|2024-08-30 03:15:50|42290.5|42270.5|42288|42268|42290.5|42270.5|42288|42268|0
1724987760000|2024-08-30 03:16:00|42285.5|42265.5|42283|42263|42285.5|42265.5|42283|42263|2
1724987770000|2024-08-30 03:16:10|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|0
1724987780000|2024-08-30 03:16:20|42288|42268|42288|42268|42288|42268|42285.5|42265.5|0
1724987800000|2024-08-30 03:16:40|42290.5|42270.5|42295.4|42275.4|42297.9|42277.9|42290.5|42270.5|6
1724987810000|2024-08-30 03:16:50|42300.3|42280.3|42297.9|42277.9|42300.3|42280.3|42295.4|42275.4|2
1724987820000|2024-08-30 03:17:00|42295.4|42275.4|42297.9|42277.9|42297.9|42277.9|42295.4|42275.4|7
1724987830000|2024-08-30 03:17:10|42300.3|42280.3|42308|42288|42308|42288|42300.3|42280.3|7
1724987840000|2024-08-30 03:17:20|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|42305.5|42285.5|2
1724987860000|2024-08-30 03:17:40|42303|42283|42305.5|42285.5|42305.5|42285.5|42303|42283|0
1724987870000|2024-08-30 03:17:50|42303|42283|42305.5|42285.5|42305.5|42285.5|42300.5|42280.5|2
1724987890000|2024-08-30 03:18:10|42307.9|42287.9|42305.5|42285.5|42307.9|42287.9|42303|42283|0
1724987900000|2024-08-30 03:18:20|42308|42288|42305.5|42285.5|42308|42288|42303|42283|0
1724987920000|2024-08-30 03:18:40|42303.1|42283.1|42305.5|42285.5|42305.5|42285.5|42300.5|42280.5|0
1724987930000|2024-08-30 03:18:50|42308|42288|42308|42288|42308|42288|42308|42288|1
1724987940000|2024-08-30 03:19:00|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|0
1724987950000|2024-08-30 03:19:10|42313|42293|42310.5|42290.5|42313|42293|42310.5|42290.5|0
1724987960000|2024-08-30 03:19:20|42310.6|42290.6|42310.5|42290.5|42313|42293|42310.5|42290.5|0
1724987970000|2024-08-30 03:19:30|42313|42293|42313|42293|42313|42293|42310.5|42290.5|2
1724987980000|2024-08-30 03:19:40|42313.1|42293.1|42325.3|42305.3|42325.3|42305.3|42313.1|42293.1|1
1724987990000|2024-08-30 03:19:50|42322.9|42302.9|42335.5|42315.5|42335.5|42315.5|42322.9|42302.9|7
1724988000000|2024-08-30 03:20:00|42338|42318|42338|42318|42338|42318|42335.5|42315.5|0
1724988010000|2024-08-30 03:20:10|42335.5|42315.5|42330.5|42310.5|42335.5|42315.5|42328|42308|3
1724988020000|2024-08-30 03:20:20|42328|42308|42325.5|42305.5|42328|42308|42325.5|42305.5|1
1724988030000|2024-08-30 03:20:30|42327.9|42307.9|42330.5|42310.5|42330.5|42310.5|42325.5|42305.5|1
1724988040000|2024-08-30 03:20:40|42332.9|42312.9|42333|42313|42333|42313|42330.5|42310.5|0
1724988050000|2024-08-30 03:20:50|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|0
1724988060000|2024-08-30 03:21:00|42330.4|42310.4|42333|42313|42335.3|42315.3|42330.4|42310.4|5
1724988070000|2024-08-30 03:21:10|42335.5|42315.5|42338.1|42318.1|42340.5|42320.5|42335.5|42315.5|0
1724988080000|2024-08-30 03:21:20|42340.4|42320.4|42338|42318|42340.5|42320.5|42338|42318|2
1724988090000|2024-08-30 03:21:30|42340.5|42320.5|42340.5|42320.5|42345.3|42325.3|42340.4|42320.4|4
1724988100000|2024-08-30 03:21:40|42340.4|42320.4|42347.8|42327.8|42347.8|42327.8|42340.4|42320.4|10
1724988110000|2024-08-30 03:21:50|42347.9|42327.9|42345.5|42325.5|42347.9|42327.9|42345.5|42325.5|4
1724988130000|2024-08-30 03:22:10|42350.3|42330.3|42350.5|42330.5|42350.5|42330.5|42345.5|42325.5|11
1724988140000|2024-08-30 03:22:20|42350.3|42330.3|42352.9|42332.9|42352.9|42332.9|42350.3|42330.3|1
1724988150000|2024-08-30 03:22:30|42350.4|42330.4|42350.4|42330.4|42350.5|42330.5|42350.3|42330.3|2
1724988160000|2024-08-30 03:22:40|42347.9|42327.9|42352.9|42332.9|42352.9|42332.9|42347.9|42327.9|6
1724988170000|2024-08-30 03:22:50|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|2
1724988180000|2024-08-30 03:23:00|42362.8|42342.8|42362.9|42342.9|42365.3|42345.3|42362.8|42342.8|7
1724988190000|2024-08-30 03:23:10|42360.3|42340.3|42365.3|42345.3|42365.3|42345.3|42360.3|42340.3|1
1724988200000|2024-08-30 03:23:20|42362.9|42342.9|42368|42348|42370.5|42350.5|42360.5|42340.5|7
1724988210000|2024-08-30 03:23:30|42370.5|42350.5|42368.1|42348.1|42370.6|42350.6|42368.1|42348.1|8
1724988220000|2024-08-30 03:23:40|42368|42348|42360.5|42340.5|42368|42348|42360.5|42340.5|3
1724988230000|2024-08-30 03:23:50|42365.3|42345.3|42365.3|42345.3|42365.4|42345.4|42360.5|42340.5|3
1724988240000|2024-08-30 03:24:00|42365.4|42345.4|42365.5|42345.5|42367.9|42347.9|42365.3|42345.3|1
1724988250000|2024-08-30 03:24:10|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|42365.3|42345.3|1
1724988260000|2024-08-30 03:24:20|42365.2|42345.2|42357.9|42337.9|42365.3|42345.3|42357.9|42337.9|1
1724988270000|2024-08-30 03:24:30|42355.5|42335.5|42348.1|42328.1|42357.9|42337.9|42348.1|42328.1|0
1724988280000|2024-08-30 03:24:40|42345.7|42325.7|42345.6|42325.6|42350.4|42330.4|42345.6|42325.6|1
1724988290000|2024-08-30 03:24:50|42345.5|42325.5|42345.6|42325.6|42345.6|42325.6|42345.5|42325.5|0
1724988300000|2024-08-30 03:25:00|42348|42328|42345.5|42325.5|42350.4|42330.4|42345.4|42325.4|0
1724988310000|2024-08-30 03:25:10|42347.9|42327.9|42345.5|42325.5|42347.9|42327.9|42345.5|42325.5|0
1724988320000|2024-08-30 03:25:20|42350.3|42330.3|42350.4|42330.4|42350.4|42330.4|42350.3|42330.3|0
1724988330000|2024-08-30 03:25:30|42347.9|42327.9|42345.5|42325.5|42350.3|42330.3|42345.5|42325.5|0
1724988340000|2024-08-30 03:25:40|42347.9|42327.9|42345.5|42325.5|42350.3|42330.3|42345.5|42325.5|0
1724988350000|2024-08-30 03:25:50|42350.3|42330.3|42345.3|42325.3|42350.3|42330.3|42345.3|42325.3|3
1724988360000|2024-08-30 03:26:00|42342.9|42322.9|42345.4|42325.4|42345.4|42325.4|42340.4|42320.4|8
1724988380000|2024-08-30 03:26:20|42347.8|42327.8|42347.9|42327.9|42347.9|42327.9|42345.4|42325.4|9
1724988390000|2024-08-30 03:26:30|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|0
1724988400000|2024-08-30 03:26:40|42350.4|42330.4|42350.5|42330.5|42350.5|42330.5|42350.3|42330.3|4
1724988410000|2024-08-30 03:26:50|42352.9|42332.9|42355.4|42335.4|42355.4|42335.4|42352.9|42332.9|1
1724988420000|2024-08-30 03:27:00|42357.8|42337.8|42355.4|42335.4|42357.8|42337.8|42355.4|42335.4|2
1724988430000|2024-08-30 03:27:10|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|0
1724988440000|2024-08-30 03:27:20|42355.4|42335.4|42355.5|42335.5|42355.5|42335.5|42352.9|42332.9|1
1724988450000|2024-08-30 03:27:30|42357.9|42337.9|42357.9|42337.9|42357.9|42337.9|42355.5|42335.5|0
1724988460000|2024-08-30 03:27:40|42355.5|42335.5|42355.5|42335.5|42357.9|42337.9|42355.3|42335.3|1
1724988470000|2024-08-30 03:27:50|42355.3|42335.3|42355.5|42335.5|42355.5|42335.5|42352.9|42332.9|1
1724988480000|2024-08-30 03:28:00|42355.3|42335.3|42355.5|42335.5|42357.9|42337.9|42355.3|42335.3|1
1724988490000|2024-08-30 03:28:10|42355.4|42335.4|42355.5|42335.5|42355.5|42335.5|42352.9|42332.9|0
1724988500000|2024-08-30 03:28:20|42355.3|42335.3|42352.9|42332.9|42355.3|42335.3|42352.9|42332.9|0
1724988510000|2024-08-30 03:28:30|42348.1|42328.1|42350.5|42330.5|42350.5|42330.5|42348.1|42328.1|0
1724988520000|2024-08-30 03:28:40|42348.1|42328.1|42347.9|42327.9|42350.5|42330.5|42345.5|42325.5|0
1724988530000|2024-08-30 03:28:50|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|1
1724988540000|2024-08-30 03:29:00|42343.1|42323.1|42340.6|42320.6|42345.5|42325.5|42340.6|42320.6|0
1724988550000|2024-08-30 03:29:10|42340.5|42320.5|42347.7|42327.7|42347.7|42327.7|42340.5|42320.5|1
1724988560000|2024-08-30 03:29:20|42345.3|42325.3|42345.3|42325.3|42347.7|42327.7|42345.3|42325.3|0
1724988570000|2024-08-30 03:29:30|42345.4|42325.4|42350.3|42330.3|42350.3|42330.3|42345.4|42325.4|0
1724988580000|2024-08-30 03:29:40|42347.9|42327.9|42340.4|42320.4|42347.9|42327.9|42340.4|42320.4|2
1724988590000|2024-08-30 03:29:50|42342.9|42322.9|42347.8|42327.8|42347.8|42327.8|42340.5|42320.5|1
1724988600000|2024-08-30 03:30:00|42345.4|42325.4|42347.8|42327.8|42347.8|42327.8|42345.4|42325.4|2
1724988610000|2024-08-30 03:30:10|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1724988620000|2024-08-30 03:30:20|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|42347.8|42327.8|0
1724988630000|2024-08-30 03:30:30|42348|42328|42348|42328|42348|42328|42348|42328|0
1724988650000|2024-08-30 03:30:50|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|0
1724988660000|2024-08-30 03:31:00|42350.5|42330.5|42350.5|42330.5|42355.3|42335.3|42350.5|42330.5|3
1724988670000|2024-08-30 03:31:10|42350.3|42330.3|42355.3|42335.3|42355.3|42335.3|42350.3|42330.3|0
1724988680000|2024-08-30 03:31:20|42352.9|42332.9|42352.9|42332.9|42352.9|42332.9|42350.3|42330.3|2
1724988690000|2024-08-30 03:31:30|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|0
1724988700000|2024-08-30 03:31:40|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|42355.3|42335.3|0
1724988720000|2024-08-30 03:32:00|42352.9|42332.9|42355.5|42335.5|42355.5|42335.5|42350.5|42330.5|3
1724988740000|2024-08-30 03:32:20|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|0
1724988750000|2024-08-30 03:32:30|42360.5|42340.5|42362.9|42342.9|42362.9|42342.9|42360.5|42340.5|3
1724988760000|2024-08-30 03:32:40|||||||||1
1724988770000|2024-08-30 03:32:50|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|3
1724988780000|2024-08-30 03:33:00|42360.3|42340.3|42355.5|42335.5|42360.3|42340.3|42355.5|42335.5|0
1724988790000|2024-08-30 03:33:10|42350.7|42330.7|42350.6|42330.6|42350.7|42330.7|42350.6|42330.6|1
1724988800000|2024-08-30 03:33:20|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|0
1724988810000|2024-08-30 03:33:30|42352.9|42332.9|42350.5|42330.5|42352.9|42332.9|42350.5|42330.5|0
1724988830000|2024-08-30 03:33:50|42352.9|42332.9|42350.5|42330.5|42352.9|42332.9|42350.5|42330.5|0
1724988840000|2024-08-30 03:34:00|42355.3|42335.3|42357.8|42337.8|42357.8|42337.8|42355.3|42335.3|2
1724988850000|2024-08-30 03:34:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|1
1724988870000|2024-08-30 03:34:30|42353|42333|42352.9|42332.9|42353|42333|42352.9|42332.9|0
1724988880000|2024-08-30 03:34:40|42355.3|42335.3|42352.8|42332.8|42355.3|42335.3|42352.8|42332.8|3
1724988890000|2024-08-30 03:34:50|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|0
1724988900000|2024-08-30 03:35:00|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|1
1724988910000|2024-08-30 03:35:10|42347.9|42327.9|42345.4|42325.4|42347.9|42327.9|42345.4|42325.4|0
1724988960000|2024-08-30 03:36:00|42343|42323|42342.9|42322.9|42343|42323|42342.9|42322.9|0
1724988980000|2024-08-30 03:36:20|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|1
1724988990000|2024-08-30 03:36:30|42340.5|42320.5|42340.4|42320.4|42340.5|42320.5|42340.4|42320.4|1
1724989000000|2024-08-30 03:36:40|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|0
1724989010000|2024-08-30 03:36:50|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|42340.4|42320.4|0
1724989070000|2024-08-30 03:37:50|42338|42318|42342.9|42322.9|42342.9|42322.9|42337.9|42317.9|1
1724989080000|2024-08-30 03:38:00|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|1
1724989100000|2024-08-30 03:38:20|42342.9|42322.9|42345.4|42325.4|42345.4|42325.4|42342.9|42322.9|1
1724989120000|2024-08-30 03:38:40|||||||||1
1724989170000|2024-08-30 03:39:30|||||||||1
1724989180000|2024-08-30 03:39:40|||||||||3
1724989190000|2024-08-30 03:39:50|42350.4|42330.4|42345.4|42325.4|42350.4|42330.4|42345.4|42325.4|1
1724989200000|2024-08-30 03:40:00|42343|42323|42347.9|42327.9|42347.9|42327.9|42343|42323|2
1724989210000|2024-08-30 03:40:10|42348|42328|42345.5|42325.5|42348|42328|42345.5|42325.5|0
1724989240000|2024-08-30 03:40:40|42343|42323|42345.5|42325.5|42345.5|42325.5|42343|42323|0
1724989250000|2024-08-30 03:40:50|42348|42328|42348|42328|42348|42328|42348|42328|0
1724989260000|2024-08-30 03:41:00|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|8
1724989280000|2024-08-30 03:41:20|42352.9|42332.9|42358|42338|42358|42338|42352.9|42332.9|14
1724989300000|2024-08-30 03:41:40|42355.5|42335.5|42355.5|42335.5|42358|42338|42355.5|42335.5|1
1724989320000|2024-08-30 03:42:00|42355.4|42335.4|42353|42333|42355.4|42335.4|42353|42333|0
1724989330000|2024-08-30 03:42:10|42350.5|42330.5|42350.5|42330.5|42353|42333|42350.5|42330.5|1
1724989340000|2024-08-30 03:42:20|||||||||1
1724989350000|2024-08-30 03:42:30|42353|42333|42350.5|42330.5|42353|42333|42350.5|42330.5|0
1724989360000|2024-08-30 03:42:40|42352.9|42332.9|42353|42333|42353|42333|42352.9|42332.9|0
1724989370000|2024-08-30 03:42:50|||||||||2
1724989390000|2024-08-30 03:43:10|42355.5|42335.5|42353|42333|42355.5|42335.5|42353|42333|6
1724989400000|2024-08-30 03:43:20|||||||||4
1724989420000|2024-08-30 03:43:40|||||||||8
1724989430000|2024-08-30 03:43:50|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|1
1724989450000|2024-08-30 03:44:10|42353|42333|42353|42333|42353|42333|42353|42333|0
1724989460000|2024-08-30 03:44:20|42350.5|42330.5|42353|42333|42353|42333|42350.5|42330.5|1
1724989480000|2024-08-30 03:44:40|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|0
1724989490000|2024-08-30 03:44:50|||||||||1
1724989500000|2024-08-30 03:45:00|42353.1|42333.1|42355.5|42335.5|42355.5|42335.5|42353.1|42333.1|0
1724989540000|2024-08-30 03:45:40|42358|42338|42358|42338|42358|42338|42358|42338|0
1724989570000|2024-08-30 03:46:10|42355.6|42335.6|42358|42338|42358|42338|42355.5|42335.5|0
1724989580000|2024-08-30 03:46:20|42355.6|42335.6|42358|42338|42358|42338|42355.5|42335.5|0
1724989600000|2024-08-30 03:46:40|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|1
1724989610000|2024-08-30 03:46:50|42360.5|42340.5|42358.1|42338.1|42360.5|42340.5|42358.1|42338.1|0
1724989620000|2024-08-30 03:47:00|42358|42338|42360.5|42340.5|42360.5|42340.5|42358|42338|0
1724989640000|2024-08-30 03:47:20|||||||||2
1724989660000|2024-08-30 03:47:40|42363|42343|42363|42343|42363|42343|42363|42343|2
1724989670000|2024-08-30 03:47:50|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|4
1724989710000|2024-08-30 03:48:30|42362.9|42342.9|42363|42343|42363|42343|42362.9|42342.9|0
1724989720000|2024-08-30 03:48:40|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|2
1724989750000|2024-08-30 03:49:10|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|0
1724989780000|2024-08-30 03:49:40|42355.7|42335.7|42358.1|42338.1|42358.1|42338.1|42355.7|42335.7|0
1724989790000|2024-08-30 03:49:50|42355.7|42335.7|42360.5|42340.5|42360.5|42340.5|42355.7|42335.7|2
1724989800000|2024-08-30 03:50:00|42360.6|42340.6|42363|42343|42363|42343|42360.6|42340.6|1
1724989810000|2024-08-30 03:50:10|42365.4|42345.4|42380.4|42360.4|42382.8|42362.8|42365.4|42345.4|19
1724989820000|2024-08-30 03:50:20|42380.3|42360.3|42383|42363|42385.4|42365.4|42377.9|42357.9|5
1724989830000|2024-08-30 03:50:30|42380.6|42360.6|42385.5|42365.5|42385.5|42365.5|42380.6|42360.6|4
1724989840000|2024-08-30 03:50:40|42385.6|42365.6|42390.5|42370.5|42390.5|42370.5|42385.6|42365.6|1
1724989850000|2024-08-30 03:50:50|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42383.1|42363.1|4
1724989860000|2024-08-30 03:51:00|42383.2|42363.2|42383|42363|42388|42368|42380.6|42360.6|15
1724989870000|2024-08-30 03:51:10|42385.6|42365.6|42383|42363|42385.6|42365.6|42383|42363|2
1724989880000|2024-08-30 03:51:20|42385.4|42365.4|42385.5|42365.5|42385.6|42365.6|42383|42363|0
1724989890000|2024-08-30 03:51:30|42385.6|42365.6|42417.8|42397.8|42417.8|42397.8|42385.6|42365.6|26
1724989900000|2024-08-30 03:51:40|42417.9|42397.9|42415.6|42395.6|42417.9|42397.9|42413|42393|13
1724989910000|2024-08-30 03:51:50|42415.4|42395.4|42413|42393|42415.5|42395.5|42408.1|42388.1|4
1724989920000|2024-08-30 03:52:00|42410.6|42390.6|42400.6|42380.6|42413|42393|42400.6|42380.6|5
1724989940000|2024-08-30 03:52:20|42403|42383|42403|42383|42403|42383|42403|42383|0
1724989950000|2024-08-30 03:52:30|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|2
1724989960000|2024-08-30 03:52:40|42398.1|42378.1|42395.7|42375.7|42398.1|42378.1|42395.7|42375.7|0
1724989980000|2024-08-30 03:53:00|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42395.7|42375.7|1
1724989990000|2024-08-30 03:53:10|42400.6|42380.6|42400.6|42380.6|42403|42383|42400.6|42380.6|1
1724990000000|2024-08-30 03:53:20|42400.4|42380.4|42400.5|42380.5|42400.5|42380.5|42400.4|42380.4|0
1724990030000|2024-08-30 03:53:50|||||||||1
1724990040000|2024-08-30 03:54:00|42398|42378|42398|42378|42398|42378|42398|42378|0
1724990050000|2024-08-30 03:54:10|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|42400.5|42380.5|2
1724990070000|2024-08-30 03:54:30|42398|42378|42398|42378|42398|42378|42398|42378|0
1724990080000|2024-08-30 03:54:40|42398.1|42378.1|42400.4|42380.4|42403|42383|42398.1|42378.1|4
1724990090000|2024-08-30 03:54:50|42398|42378|42403|42383|42403|42383|42398|42378|1
1724990100000|2024-08-30 03:55:00|||||||||1
1724990110000|2024-08-30 03:55:10|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1724990130000|2024-08-30 03:55:30|42403|42383|42400.6|42380.6|42403|42383|42400.6|42380.6|1
1724990140000|2024-08-30 03:55:40|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42395.8|42375.8|0
1724990150000|2024-08-30 03:55:50|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|0
1724990160000|2024-08-30 03:56:00|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|0
1724990190000|2024-08-30 03:56:30|42395.6|42375.6|42393.1|42373.1|42395.6|42375.6|42393.1|42373.1|0
1724990210000|2024-08-30 03:56:50|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|2
1724990220000|2024-08-30 03:57:00|42390.4|42370.4|42385.6|42365.6|42390.4|42370.4|42385.6|42365.6|1
1724990230000|2024-08-30 03:57:10|42383.1|42363.1|42380.7|42360.7|42383.1|42363.1|42380.7|42360.7|1
1724990250000|2024-08-30 03:57:30|42378.2|42358.2|42380.7|42360.7|42380.7|42360.7|42378.2|42358.2|0
1724990260000|2024-08-30 03:57:40|42378.2|42358.2|42380.7|42360.7|42380.7|42360.7|42378.2|42358.2|0
1724990270000|2024-08-30 03:57:50|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724990280000|2024-08-30 03:58:00|42380.6|42360.6|42380.7|42360.7|42380.7|42360.7|42380.6|42360.6|3
1724990290000|2024-08-30 03:58:10|42383.1|42363.1|42375.7|42355.7|42383.1|42363.1|42375.7|42355.7|6
1724990300000|2024-08-30 03:58:20|42373.3|42353.3|42375.5|42355.5|42378.1|42358.1|42373.2|42353.2|11
1724990310000|2024-08-30 03:58:30|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|11
1724990330000|2024-08-30 03:58:50|42373|42353|42373|42353|42373|42353|42373|42353|0
1724990340000|2024-08-30 03:59:00|42370.6|42350.6|42373|42353|42373|42353|42370.6|42350.6|0
1724990350000|2024-08-30 03:59:10|42370.6|42350.6|42373|42353|42373|42353|42370.6|42350.6|1
1724990390000|2024-08-30 03:59:50|42370.6|42350.6|42373|42353|42373|42353|42370.6|42350.6|3
1724990410000|2024-08-30 04:00:10|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|0
1724990420000|2024-08-30 04:00:20|42377.9|42357.9|42378|42358|42378|42358|42377.9|42357.9|0
1724990430000|2024-08-30 04:00:30|42375.6|42355.6|42375.5|42355.5|42375.6|42355.6|42375.5|42355.5|0
1724990440000|2024-08-30 04:00:40|42377.9|42357.9|42378|42358|42378|42358|42377.9|42357.9|1
1724990450000|2024-08-30 04:00:50|42377.9|42357.9|42375.5|42355.5|42377.9|42357.9|42375.5|42355.5|0
1724990460000|2024-08-30 04:01:00|42378|42358|42378|42358|42378|42358|42378|42358|2
1724990480000|2024-08-30 04:01:20|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|0
1724990490000|2024-08-30 04:01:30|42378|42358|42378|42358|42378|42358|42378|42358|1
1724990500000|2024-08-30 04:01:40|||||||||1
1724990510000|2024-08-30 04:01:50|42375.5|42355.5|42375.5|42355.5|42378|42358|42375.5|42355.5|0
1724990540000|2024-08-30 04:02:20|42378|42358|42380.5|42360.5|42380.5|42360.5|42378|42358|3
1724990550000|2024-08-30 04:02:30|42380.6|42360.6|42380.5|42360.5|42383|42363|42380.5|42360.5|0
1724990560000|2024-08-30 04:02:40|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|1
1724990570000|2024-08-30 04:02:50|42378|42358|42378|42358|42378|42358|42378|42358|0
1724990590000|2024-08-30 04:03:10|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|1
1724990660000|2024-08-30 04:04:20|42373.1|42353.1|42373.1|42353.1|42375.6|42355.6|42373.1|42353.1|0
1724990670000|2024-08-30 04:04:30|42373|42353|42373|42353|42373|42353|42373|42353|2
1724990690000|2024-08-30 04:04:50|42370.5|42350.5|42373.1|42353.1|42373.1|42353.1|42370.5|42350.5|3
1724990710000|2024-08-30 04:05:10|42370.6|42350.6|42373|42353|42373|42353|42370.6|42350.6|1
1724990730000|2024-08-30 04:05:30|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|0
1724990740000|2024-08-30 04:05:40|42373|42353|42370.5|42350.5|42373|42353|42370.5|42350.5|1
1724990800000|2024-08-30 04:06:40|||||||||1
1724990810000|2024-08-30 04:06:50|42368.1|42348.1|42370.5|42350.5|42373|42353|42368.1|42348.1|4
1724990820000|2024-08-30 04:07:00|42368|42348|42373|42353|42373|42353|42368|42348|2
1724990840000|2024-08-30 04:07:20|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42368|42348|2
1724990860000|2024-08-30 04:07:40|||||||||3
1724990870000|2024-08-30 04:07:50|42373|42353|42373|42353|42373|42353|42373|42353|0
1724990940000|2024-08-30 04:09:00|42370.6|42350.6|42370.7|42350.7|42373.1|42353.1|42370.6|42350.6|3
1724990950000|2024-08-30 04:09:10|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|0
1724990980000|2024-08-30 04:09:40|||||||||1
1724990990000|2024-08-30 04:09:50|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|1
1724991010000|2024-08-30 04:10:10|||||||||2
1724991020000|2024-08-30 04:10:20|42375.6|42355.6|42378.1|42358.1|42378.1|42358.1|42375.6|42355.6|1
1724991030000|2024-08-30 04:10:30|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|0
1724991060000|2024-08-30 04:11:00|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|2
1724991080000|2024-08-30 04:11:20|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|1
1724991110000|2024-08-30 04:11:50|42390.6|42370.6|42395.6|42375.6|42395.6|42375.6|42390.6|42370.6|16
1724991120000|2024-08-30 04:12:00|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|42403.1|42383.1|7
1724991130000|2024-08-30 04:12:10|42405.6|42385.6|42418.1|42398.1|42418.1|42398.1|42405.6|42385.6|19
1724991140000|2024-08-30 04:12:20|42420.6|42400.6|42418.1|42398.1|42420.6|42400.6|42418.1|42398.1|18
1724991160000|2024-08-30 04:12:40|42420.6|42400.6|42420.5|42400.5|42423|42403|42420.5|42400.5|12
1724991170000|2024-08-30 04:12:50|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|1
1724991180000|2024-08-30 04:13:00|42418.1|42398.1|42413.1|42393.1|42420.6|42400.6|42410.6|42390.6|11
1724991190000|2024-08-30 04:13:10|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|2
1724991200000|2024-08-30 04:13:20|42410.6|42390.6|42403.1|42383.1|42410.6|42390.6|42403.1|42383.1|14
1724991210000|2024-08-30 04:13:30|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|0
1724991220000|2024-08-30 04:13:40|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|1
1724991230000|2024-08-30 04:13:50|42395.7|42375.7|42395.6|42375.6|42395.7|42375.7|42395.6|42375.6|0
1724991240000|2024-08-30 04:14:00|42393.2|42373.2|42393.1|42373.1|42393.2|42373.2|42393.1|42373.1|3
1724991250000|2024-08-30 04:14:10|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|3
1724991270000|2024-08-30 04:14:30|42393.2|42373.2|42393|42373|42393.2|42373.2|42393|42373|0
1724991280000|2024-08-30 04:14:40|42393.2|42373.2|42393.1|42373.1|42395.6|42375.6|42390.6|42370.6|0
1724991290000|2024-08-30 04:14:50|42393|42373|42390.6|42370.6|42395.4|42375.4|42390.6|42370.6|2
1724991310000|2024-08-30 04:15:10|42390.5|42370.5|42390.6|42370.6|42390.6|42370.6|42388.1|42368.1|0
1724991320000|2024-08-30 04:15:20|42393|42373|42393.1|42373.1|42393.1|42373.1|42393|42373|4
1724991330000|2024-08-30 04:15:30|||||||||1
1724991340000|2024-08-30 04:15:40|||||||||2
1724991380000|2024-08-30 04:16:20|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42388.1|42368.1|2
1724991390000|2024-08-30 04:16:30|42385.6|42365.6|42388.1|42368.1|42388.1|42368.1|42385.6|42365.6|0
1724991400000|2024-08-30 04:16:40|42385.6|42365.6|42388.1|42368.1|42388.1|42368.1|42385.6|42365.6|2
1724991420000|2024-08-30 04:17:00|42385.7|42365.7|42385.7|42365.7|42390.7|42370.7|42385.7|42365.7|2
1724991450000|2024-08-30 04:17:30|42385.8|42365.8|42388.2|42368.2|42388.2|42368.2|42385.8|42365.8|0
1724991460000|2024-08-30 04:17:40|42388.1|42368.1|42380.8|42360.8|42388.1|42368.1|42380.8|42360.8|2
1724991480000|2024-08-30 04:18:00|42380.7|42360.7|42378.3|42358.3|42380.7|42360.7|42378.3|42358.3|1
1724991490000|2024-08-30 04:18:10|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724991500000|2024-08-30 04:18:20|42378.1|42358.1|42375.7|42355.7|42378.1|42358.1|42375.7|42355.7|2
1724991510000|2024-08-30 04:18:30|||||||||1
1724991520000|2024-08-30 04:18:40|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|1
1724991570000|2024-08-30 04:19:30|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|1
1724991580000|2024-08-30 04:19:40|42373.1|42353.1|42373.2|42353.2|42373.2|42353.2|42373.1|42353.1|1
1724991590000|2024-08-30 04:19:50|42375.6|42355.6|42375.7|42355.7|42375.7|42355.7|42375.6|42355.6|2
1724991600000|2024-08-30 04:20:00|42378.1|42358.1|42378.2|42358.2|42378.2|42358.2|42378.1|42358.1|0
1724991610000|2024-08-30 04:20:10|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|3
1724991620000|2024-08-30 04:20:20|42380.7|42360.7|42380.7|42360.7|42380.7|42360.7|42380.7|42360.7|0
1724991630000|2024-08-30 04:20:30|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|2
1724991640000|2024-08-30 04:20:40|42380.7|42360.7|42385.5|42365.5|42385.5|42365.5|42380.7|42360.7|0
1724991650000|2024-08-30 04:20:50|42383.1|42363.1|42380.6|42360.6|42383.1|42363.1|42380.6|42360.6|1
1724991710000|2024-08-30 04:21:50|42380.7|42360.7|42380.6|42360.6|42380.7|42360.7|42380.6|42360.6|1
1724991730000|2024-08-30 04:22:10|42383|42363|42380.6|42360.6|42383.1|42363.1|42380.6|42360.6|2
1724991760000|2024-08-30 04:22:40|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|0
1724991780000|2024-08-30 04:23:00|||||||||1
1724991810000|2024-08-30 04:23:30|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|1
1724991820000|2024-08-30 04:23:40|42383.1|42363.1|42390.6|42370.6|42390.6|42370.6|42383.1|42363.1|9
1724991830000|2024-08-30 04:23:50|||||||||1
1724991840000|2024-08-30 04:24:00|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|0
1724991850000|2024-08-30 04:24:10|42393.1|42373.1|42395.5|42375.5|42395.5|42375.5|42393.1|42373.1|0
1724991860000|2024-08-30 04:24:20|42393.1|42373.1|42395.5|42375.5|42395.5|42375.5|42390.6|42370.6|0
1724991880000|2024-08-30 04:24:40|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|1
1724991890000|2024-08-30 04:24:50|||||||||1
1724991900000|2024-08-30 04:25:00|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|42398.1|42378.1|0
1724991910000|2024-08-30 04:25:10|42395.6|42375.6|42398.1|42378.1|42398.1|42378.1|42395.6|42375.6|1
1724991930000|2024-08-30 04:25:30|||||||||1
1724991950000|2024-08-30 04:25:50|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42398.1|42378.1|0
1724991970000|2024-08-30 04:26:10|42403|42383|42403|42383|42403|42383|42403|42383|2
1724991980000|2024-08-30 04:26:20|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|42405.5|42385.5|1
1724992000000|2024-08-30 04:26:40|42403|42383|42403|42383|42403|42383|42403|42383|0
1724992010000|2024-08-30 04:26:50|42405.4|42385.4|42405.6|42385.6|42405.6|42385.6|42405.4|42385.4|1
1724992030000|2024-08-30 04:27:10|42408.1|42388.1|42410.6|42390.6|42410.6|42390.6|42408|42388|1
1724992050000|2024-08-30 04:27:30|42408.1|42388.1|42410.6|42390.6|42410.6|42390.6|42408.1|42388.1|1
1724992060000|2024-08-30 04:27:40|||||||||3
1724992070000|2024-08-30 04:27:50|42413.1|42393.1|42410.6|42390.6|42413.1|42393.1|42410.6|42390.6|2
1724992080000|2024-08-30 04:28:00|42413.1|42393.1|42415.6|42395.6|42415.6|42395.6|42413.1|42393.1|8
1724992090000|2024-08-30 04:28:10|42413.2|42393.2|42413.1|42393.1|42413.2|42393.2|42413.1|42393.1|2
1724992100000|2024-08-30 04:28:20|||||||||2
1724992110000|2024-08-30 04:28:30|42408.2|42388.2|42410.6|42390.6|42410.6|42390.6|42408.2|42388.2|13
1724992130000|2024-08-30 04:28:50|42408.2|42388.2|42410.6|42390.6|42410.6|42390.6|42408.2|42388.2|0
1724992140000|2024-08-30 04:29:00|||||||||2
1724992150000|2024-08-30 04:29:10|42410.5|42390.5|42410.6|42390.6|42410.6|42390.6|42408.1|42388.1|2
1724992160000|2024-08-30 04:29:20|42408.1|42388.1|42408.2|42388.2|42408.2|42388.2|42408.1|42388.1|8
1724992170000|2024-08-30 04:29:30|42408.1|42388.1|42403.2|42383.2|42408.1|42388.1|42400.7|42380.7|9
1724992180000|2024-08-30 04:29:40|42403.1|42383.1|42400.7|42380.7|42403.1|42383.1|42400.7|42380.7|7
1724992190000|2024-08-30 04:29:50|42398.2|42378.2|42400.7|42380.7|42400.7|42380.7|42398.2|42378.2|11
1724992200000|2024-08-30 04:30:00|42398.3|42378.3|42398.2|42378.2|42400.6|42380.6|42398.2|42378.2|7
1724992210000|2024-08-30 04:30:10|42395.7|42375.7|42388.2|42368.2|42395.7|42375.7|42388.2|42368.2|4
1724992220000|2024-08-30 04:30:20|42383.2|42363.2|42380.7|42360.7|42383.2|42363.2|42380.7|42360.7|3
1724992230000|2024-08-30 04:30:30|42380.6|42360.6|42378.2|42358.2|42380.6|42360.6|42378.2|42358.2|4
1724992240000|2024-08-30 04:30:40|42370.9|42350.9|42370.8|42350.8|42373.3|42353.3|42370.8|42350.8|5
1724992250000|2024-08-30 04:30:50|42370.7|42350.7|42368.2|42348.2|42370.7|42350.7|42368.2|42348.2|5
1724992260000|2024-08-30 04:31:00|42365.7|42345.7|42368.2|42348.2|42370.7|42350.7|42365.7|42345.7|4
1724992270000|2024-08-30 04:31:10|42365.8|42345.8|42365.7|42345.7|42365.8|42345.8|42363.3|42343.3|4
1724992280000|2024-08-30 04:31:20|42363.3|42343.3|42358.3|42338.3|42363.3|42343.3|42358.3|42338.3|7
1724992290000|2024-08-30 04:31:30|42360.8|42340.8|42360.8|42340.8|42360.8|42340.8|42360.8|42340.8|2
1724992300000|2024-08-30 04:31:40|42363.2|42343.2|42360.7|42340.7|42363.2|42343.2|42358.2|42338.2|4
1724992310000|2024-08-30 04:31:50|42360.6|42340.6|42368.1|42348.1|42368.1|42348.1|42360.6|42340.6|2
1724992320000|2024-08-30 04:32:00|42370.6|42350.6|42373|42353|42373|42353|42370.6|42350.6|5
1724992330000|2024-08-30 04:32:10|42370.6|42350.6|42375.5|42355.5|42375.5|42355.5|42370.6|42350.6|2
1724992340000|2024-08-30 04:32:20|42373.1|42353.1|42370.5|42350.5|42373.1|42353.1|42370.5|42350.5|4
1724992350000|2024-08-30 04:32:30|||||||||2
1724992360000|2024-08-30 04:32:40|42365.7|42345.7|42363.2|42343.2|42365.7|42345.7|42363.2|42343.2|7
1724992370000|2024-08-30 04:32:50|42360.8|42340.8|42365.6|42345.6|42365.6|42345.6|42360.7|42340.7|3
1724992380000|2024-08-30 04:33:00|42365.5|42345.5|42360.6|42340.6|42365.5|42345.5|42360.6|42340.6|2
1724992390000|2024-08-30 04:33:10|||||||||4
1724992400000|2024-08-30 04:33:20|42358.2|42338.2|42353.2|42333.2|42358.2|42338.2|42353.2|42333.2|4
1724992420000|2024-08-30 04:33:40|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|1
1724992460000|2024-08-30 04:34:20|42358|42338|42358|42338|42358|42338|42358|42338|2
1724992470000|2024-08-30 04:34:30|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|1
1724992480000|2024-08-30 04:34:40|42363|42343|42365.5|42345.5|42365.5|42345.5|42363|42343|2
1724992490000|2024-08-30 04:34:50|42368|42348|42370.5|42350.5|42370.5|42350.5|42368|42348|3
1724992500000|2024-08-30 04:35:00|42373|42353|42373|42353|42373|42353|42373|42353|0
1724992510000|2024-08-30 04:35:10|42375.5|42355.5|42373|42353|42375.5|42355.5|42373|42353|0
1724992550000|2024-08-30 04:35:50|42377.9|42357.9|42378|42358|42378|42358|42377.9|42357.9|12
1724992560000|2024-08-30 04:36:00|42380.5|42360.5|42383|42363|42383|42363|42380.5|42360.5|0
1724992580000|2024-08-30 04:36:20|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|1
1724992600000|2024-08-30 04:36:40|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42375.6|42355.6|2
1724992610000|2024-08-30 04:36:50|42378|42358|42375.6|42355.6|42378|42358|42375.6|42355.6|3
1724992630000|2024-08-30 04:37:10|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|0
1724992640000|2024-08-30 04:37:20|42375.5|42355.5|42375.5|42355.5|42375.6|42355.6|42375.5|42355.5|0
1724992660000|2024-08-30 04:37:40|42375.6|42355.6|42378.1|42358.1|42378.1|42358.1|42375.6|42355.6|2
1724992670000|2024-08-30 04:37:50|||||||||1
1724992680000|2024-08-30 04:38:00|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|2
1724992690000|2024-08-30 04:38:10|42378.1|42358.1|42383.1|42363.1|42383.1|42363.1|42378.1|42358.1|1
1724992700000|2024-08-30 04:38:20|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|2
1724992710000|2024-08-30 04:38:30|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|1
1724992730000|2024-08-30 04:38:50|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|1
1724992760000|2024-08-30 04:39:20|42378.1|42358.1|42375.7|42355.7|42378.1|42358.1|42375.7|42355.7|1
1724992780000|2024-08-30 04:39:40|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|0
1724992790000|2024-08-30 04:39:50|||||||||2
1724992800000|2024-08-30 04:40:00|42373.2|42353.2|42370.7|42350.7|42373.2|42353.2|42370.7|42350.7|0
1724992820000|2024-08-30 04:40:20|||||||||2
1724992850000|2024-08-30 04:40:50|42368.2|42348.2|42368.2|42348.2|42368.2|42348.2|42368.2|42348.2|0
1724992860000|2024-08-30 04:41:00|42370.7|42350.7|42375.5|42355.5|42375.5|42355.5|42370.7|42350.7|3
1724992870000|2024-08-30 04:41:10|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|0
1724992880000|2024-08-30 04:41:20|42375.5|42355.5|42373.2|42353.2|42375.5|42355.5|42373.2|42353.2|1
1724992890000|2024-08-30 04:41:30|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|1
1724992920000|2024-08-30 04:42:00|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|3
1724992960000|2024-08-30 04:42:40|||||||||1
1724992970000|2024-08-30 04:42:50|42373.2|42353.2|42375.7|42355.7|42375.7|42355.7|42373.2|42353.2|0
1724992980000|2024-08-30 04:43:00|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|0
1724993000000|2024-08-30 04:43:20|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|0
1724993010000|2024-08-30 04:43:30|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724993020000|2024-08-30 04:43:40|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|1
1724993030000|2024-08-30 04:43:50|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724993040000|2024-08-30 04:44:00|42375.8|42355.8|42380.8|42360.8|42380.8|42360.8|42375.8|42355.8|5
1724993050000|2024-08-30 04:44:10|||||||||1
1724993080000|2024-08-30 04:44:40|42383.2|42363.2|42383.2|42363.2|42383.3|42363.3|42383.2|42363.2|1
1724993090000|2024-08-30 04:44:50|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|1
1724993100000|2024-08-30 04:45:00|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.2|42363.2|0
1724993110000|2024-08-30 04:45:10|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|1
1724993120000|2024-08-30 04:45:20|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|0
1724993130000|2024-08-30 04:45:30|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|0
1724993140000|2024-08-30 04:45:40|42390.6|42370.6|42388.2|42368.2|42390.6|42370.6|42388.2|42368.2|0
1724993160000|2024-08-30 04:46:00|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|0
1724993170000|2024-08-30 04:46:10|42383.3|42363.3|42380.8|42360.8|42383.3|42363.3|42380.8|42360.8|0
1724993180000|2024-08-30 04:46:20|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|0
1724993190000|2024-08-30 04:46:30|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|2
1724993200000|2024-08-30 04:46:40|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|1
1724993210000|2024-08-30 04:46:50|||||||||1
1724993220000|2024-08-30 04:47:00|42373.4|42353.4|42373.3|42353.3|42373.4|42353.4|42373.3|42353.3|1
1724993230000|2024-08-30 04:47:10|42373.2|42353.2|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|0
1724993270000|2024-08-30 04:47:50|42370.8|42350.8|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|3
1724993280000|2024-08-30 04:48:00|42375.7|42355.7|42375.8|42355.8|42375.8|42355.8|42373.4|42353.4|8
1724993290000|2024-08-30 04:48:10|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|5
1724993300000|2024-08-30 04:48:20|42380.6|42360.6|42375.8|42355.8|42380.6|42360.6|42375.8|42355.8|0
1724993330000|2024-08-30 04:48:50|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42375.8|42355.8|0
1724993340000|2024-08-30 04:49:00|42375.8|42355.8|42375.6|42355.6|42375.8|42355.8|42375.6|42355.6|0
1724993350000|2024-08-30 04:49:10|||||||||1
1724993360000|2024-08-30 04:49:20|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|42373.2|42353.2|0
1724993370000|2024-08-30 04:49:30|42373|42353|42373.2|42353.2|42373.2|42353.2|42373|42353|0
1724993390000|2024-08-30 04:49:50|42370.8|42350.8|42373.2|42353.2|42373.2|42353.2|42370.8|42350.8|3
1724993400000|2024-08-30 04:50:00|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|42373.4|42353.4|0
1724993410000|2024-08-30 04:50:10|42373.2|42353.2|42375.8|42355.8|42375.8|42355.8|42373.2|42353.2|1
1724993440000|2024-08-30 04:50:40|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724993460000|2024-08-30 04:51:00|42380.6|42360.6|42380.7|42360.7|42380.7|42360.7|42380.6|42360.6|0
1724993470000|2024-08-30 04:51:10|42378.3|42358.3|42378.2|42358.2|42378.3|42358.3|42378.2|42358.2|0
1724993500000|2024-08-30 04:51:40|42375.8|42355.8|42375.7|42355.7|42375.8|42355.8|42375.7|42355.7|1
1724993520000|2024-08-30 04:52:00|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|1
1724993550000|2024-08-30 04:52:30|42373.3|42353.3|42373.3|42353.3|42375.7|42355.7|42373.3|42353.3|0
1724993560000|2024-08-30 04:52:40|42373.2|42353.2|42375.7|42355.7|42375.7|42355.7|42373.2|42353.2|0
1724993570000|2024-08-30 04:52:50|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|0
1724993580000|2024-08-30 04:53:00|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|1
1724993600000|2024-08-30 04:53:20|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|5
1724993610000|2024-08-30 04:53:30|42373.1|42353.1|42368.3|42348.3|42373.1|42353.1|42368.3|42348.3|10
1724993620000|2024-08-30 04:53:40|42365.7|42345.7|42363.3|42343.3|42365.7|42345.7|42363.3|42343.3|12
1724993630000|2024-08-30 04:53:50|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|4
1724993640000|2024-08-30 04:54:00|42360.7|42340.7|42353.2|42333.2|42360.7|42340.7|42353.2|42333.2|6
1724993650000|2024-08-30 04:54:10|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|1
1724993660000|2024-08-30 04:54:20|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|1
1724993680000|2024-08-30 04:54:40|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|0
1724993700000|2024-08-30 04:55:00|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|42353.1|42333.1|3
1724993740000|2024-08-30 04:55:40|||||||||2
1724993750000|2024-08-30 04:55:50|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|0
1724993790000|2024-08-30 04:56:30|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|2
1724993800000|2024-08-30 04:56:40|42360.6|42340.6|42368|42348|42368|42348|42360.6|42340.6|8
1724993810000|2024-08-30 04:56:50|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|0
1724993820000|2024-08-30 04:57:00|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1724993840000|2024-08-30 04:57:20|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|0
1724993850000|2024-08-30 04:57:30|||||||||1
1724993880000|2024-08-30 04:58:00|||||||||2
1724993890000|2024-08-30 04:58:10|42373.1|42353.1|42375.6|42355.6|42375.6|42355.6|42373.1|42353.1|3
1724993910000|2024-08-30 04:58:30|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|1
1724993940000|2024-08-30 04:59:00|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|42375.6|42355.6|4
1724993950000|2024-08-30 04:59:10|42375.5|42355.5|42370.7|42350.7|42375.5|42355.5|42370.7|42350.7|0
1724993960000|2024-08-30 04:59:20|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|42373.1|42353.1|0
1724993980000|2024-08-30 04:59:40|42373.3|42353.3|42375.7|42355.7|42375.7|42355.7|42373.3|42353.3|1
1724993990000|2024-08-30 04:59:50|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|0
1724994000000|2024-08-30 05:00:00|42380.6|42360.6|42365.6|42345.6|42380.6|42360.6|42358.1|42338.1|17
1724994010000|2024-08-30 05:00:10|42363.2|42343.2|42370.5|42350.5|42370.5|42350.5|42363.2|42343.2|6
1724994020000|2024-08-30 05:00:20|42370.6|42350.6|42380.5|42360.5|42380.5|42360.5|42370.6|42350.6|4
1724994060000|2024-08-30 05:01:00|||||||||2
1724994070000|2024-08-30 05:01:10|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|0
1724994080000|2024-08-30 05:01:20|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|42375.7|42355.7|4
1724994090000|2024-08-30 05:01:30|42373.3|42353.3|42375.6|42355.6|42375.6|42355.6|42373.2|42353.2|6
1724994100000|2024-08-30 05:01:40|42378.1|42358.1|42383.1|42363.1|42383.1|42363.1|42378.1|42358.1|2
1724994110000|2024-08-30 05:01:50|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|42380.6|42360.6|0
1724994120000|2024-08-30 05:02:00|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|42378.1|42358.1|0
1724994130000|2024-08-30 05:02:10|42380.6|42360.6|42380.7|42360.7|42383.1|42363.1|42380.6|42360.6|2
1724994140000|2024-08-30 05:02:20|42378.2|42358.2|42378.1|42358.1|42378.2|42358.2|42378.1|42358.1|0
1724994150000|2024-08-30 05:02:30|42380.5|42360.5|42380.6|42360.6|42380.6|42360.6|42380.5|42360.5|2
1724994160000|2024-08-30 05:02:40|42383.1|42363.1|42373.2|42353.2|42383.1|42363.1|42373.2|42353.2|3
1724994170000|2024-08-30 05:02:50|42373.1|42353.1|42365.7|42345.7|42375.6|42355.6|42365.7|42345.7|4
1724994180000|2024-08-30 05:03:00|42365.6|42345.6|42355.6|42335.6|42365.6|42345.6|42355.6|42335.6|3
1724994190000|2024-08-30 05:03:10|42350.7|42330.7|42348.1|42328.1|42350.7|42330.7|42348.1|42328.1|4
1724994200000|2024-08-30 05:03:20|42348.2|42328.2|42350.6|42330.6|42350.6|42330.6|42348.1|42328.1|2
1724994210000|2024-08-30 05:03:30|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|1
1724994220000|2024-08-30 05:03:40|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|42355.6|42335.6|0
1724994240000|2024-08-30 05:04:00|42358.1|42338.1|42355.6|42335.6|42358.1|42338.1|42355.6|42335.6|0
1724994250000|2024-08-30 05:04:10|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|42358.1|42338.1|2
1724994260000|2024-08-30 05:04:20|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|42360.6|42340.6|0
1724994270000|2024-08-30 05:04:30|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|42363.1|42343.1|0
1724994280000|2024-08-30 05:04:40|42360.6|42340.6|42363.1|42343.1|42363.1|42343.1|42360.6|42340.6|0
1724994290000|2024-08-30 05:04:50|42365.6|42345.6|42363.1|42343.1|42365.6|42345.6|42363.1|42343.1|3
1724994300000|2024-08-30 05:05:00|42365.6|42345.6|42365.6|42345.6|42365.6|42345.6|42360.6|42340.6|1
1724994330000|2024-08-30 05:05:30|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|42370.6|42350.6|0
1724994340000|2024-08-30 05:05:40|42368.1|42348.1|42370.6|42350.6|42370.6|42350.6|42368.1|42348.1|0
1724994360000|2024-08-30 05:06:00|42370.7|42350.7|42373.2|42353.2|42373.2|42353.2|42370.7|42350.7|0
1724994370000|2024-08-30 05:06:10|42375.6|42355.6|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|2
1724994390000|2024-08-30 05:06:30|42375.7|42355.7|42370.7|42350.7|42375.7|42355.7|42370.7|42350.7|4
1724994400000|2024-08-30 05:06:40|42373.1|42353.1|42373.2|42353.2|42373.2|42353.2|42373.1|42353.1|1
1724994410000|2024-08-30 05:06:50|42375.7|42355.7|42375.7|42355.7|42378.1|42358.1|42375.7|42355.7|2
1724994420000|2024-08-30 05:07:00|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|0
1724994440000|2024-08-30 05:07:20|||||||||2
1724994460000|2024-08-30 05:07:40|||||||||3
1724994480000|2024-08-30 05:08:00|42380.7|42360.7|42383.2|42363.2|42383.2|42363.2|42380.7|42360.7|1
1724994490000|2024-08-30 05:08:10|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|2
1724994500000|2024-08-30 05:08:20|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|1
1724994510000|2024-08-30 05:08:30|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|2
1724994530000|2024-08-30 05:08:50|42388.2|42368.2|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|0
1724994540000|2024-08-30 05:09:00|42388.2|42368.2|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|4
1724994550000|2024-08-30 05:09:10|42383.2|42363.2|42388.2|42368.2|42388.2|42368.2|42383.2|42363.2|3
1724994560000|2024-08-30 05:09:20|42388.1|42368.1|42383.2|42363.2|42388.1|42368.1|42383.2|42363.2|1
1724994570000|2024-08-30 05:09:30|42385.6|42365.6|42385.7|42365.7|42385.7|42365.7|42385.6|42365.6|0
1724994580000|2024-08-30 05:09:40|42385.8|42365.8|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|0
1724994590000|2024-08-30 05:09:50|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|0
1724994610000|2024-08-30 05:10:10|42388.1|42368.1|42385.7|42365.7|42390.7|42370.7|42385.7|42365.7|5
1724994630000|2024-08-30 05:10:30|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|1
1724994640000|2024-08-30 05:10:40|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|0
1724994650000|2024-08-30 05:10:50|42388.1|42368.1|42390.7|42370.7|42390.7|42370.7|42388.1|42368.1|2
1724994670000|2024-08-30 05:11:10|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|0
1724994680000|2024-08-30 05:11:20|42390.7|42370.7|42393.2|42373.2|42393.2|42373.2|42390.7|42370.7|1
1724994690000|2024-08-30 05:11:30|42393.1|42373.1|42388.2|42368.2|42393.1|42373.1|42388.2|42368.2|2
1724994700000|2024-08-30 05:11:40|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|42390.7|42370.7|4
1724994720000|2024-08-30 05:12:00|42393.1|42373.1|42395.7|42375.7|42395.7|42375.7|42393.1|42373.1|2
1724994730000|2024-08-30 05:12:10|42398.1|42378.1|42398.2|42378.2|42398.2|42378.2|42398.1|42378.1|1
1724994740000|2024-08-30 05:12:20|42400.7|42380.7|42398.2|42378.2|42400.7|42380.7|42398.2|42378.2|0
1724994750000|2024-08-30 05:12:30|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|42400.6|42380.6|0
1724994760000|2024-08-30 05:12:40|42403.1|42383.1|42398.2|42378.2|42403.1|42383.1|42398.2|42378.2|3
1724994770000|2024-08-30 05:12:50|42398.3|42378.3|42400.7|42380.7|42400.7|42380.7|42398.3|42378.3|0
1724994780000|2024-08-30 05:13:00|42398.3|42378.3|42398.2|42378.2|42398.3|42378.3|42398.2|42378.2|0
1724994800000|2024-08-30 05:13:20|||||||||2
1724994820000|2024-08-30 05:13:40|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|0
1724994880000|2024-08-30 05:14:40|42398.2|42378.2|42395.7|42375.7|42398.2|42378.2|42395.7|42375.7|0
1724994890000|2024-08-30 05:14:50|42393.2|42373.2|42393.1|42373.1|42393.2|42373.2|42390.7|42370.7|3
1724994900000|2024-08-30 05:15:00|42393.2|42373.2|42390.7|42370.7|42393.2|42373.2|42390.7|42370.7|0
1724994910000|2024-08-30 05:15:10|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|42388.2|42368.2|1
1724994920000|2024-08-30 05:15:20|42385.8|42365.8|42383.3|42363.3|42385.8|42365.8|42383.3|42363.3|1
1724994930000|2024-08-30 05:15:30|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|1
1724994940000|2024-08-30 05:15:40|42380.8|42360.8|42378.2|42358.2|42380.8|42360.8|42373.2|42353.2|9
1724994950000|2024-08-30 05:15:50|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|0
1724994960000|2024-08-30 05:16:00|42378.4|42358.4|42380.8|42360.8|42380.8|42360.8|42378.3|42358.3|2
1724994970000|2024-08-30 05:16:10|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42380.7|42360.7|1
1724994980000|2024-08-30 05:16:20|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|42385.6|42365.6|2
1724994990000|2024-08-30 05:16:30|42385.7|42365.7|42393.2|42373.2|42393.2|42373.2|42385.7|42365.7|4
1724995000000|2024-08-30 05:16:40|42393.3|42373.3|42400.7|42380.7|42400.7|42380.7|42393.3|42373.3|3
1724995010000|2024-08-30 05:16:50|42403.1|42383.1|42400.7|42380.7|42403.1|42383.1|42400.7|42380.7|1
1724995030000|2024-08-30 05:17:10|||||||||1
1724995040000|2024-08-30 05:17:20|42400.6|42380.6|42395.7|42375.7|42400.6|42380.6|42395.7|42375.7|4
1724995060000|2024-08-30 05:17:40|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|0
1724995080000|2024-08-30 05:18:00|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|42395.7|42375.7|2
1724995090000|2024-08-30 05:18:10|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|1
1724995110000|2024-08-30 05:18:30|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|0
1724995120000|2024-08-30 05:18:40|42405.7|42385.7|42403.2|42383.2|42405.7|42385.7|42403.2|42383.2|16
1724995130000|2024-08-30 05:18:50|42403.1|42383.1|42400.7|42380.7|42403.1|42383.1|42400.7|42380.7|0
1724995160000|2024-08-30 05:19:20|42398.3|42378.3|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|0
1724995170000|2024-08-30 05:19:30|42395.7|42375.7|42393.2|42373.2|42395.7|42375.7|42393.2|42373.2|3
1724995180000|2024-08-30 05:19:40|42393.3|42373.3|42395.7|42375.7|42395.7|42375.7|42393.3|42373.3|0
1724995190000|2024-08-30 05:19:50|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|0
1724995200000|2024-08-30 05:20:00|42400.6|42380.6|42400.7|42380.7|42400.7|42380.7|42400.6|42380.6|4
1724995230000|2024-08-30 05:20:30|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|8
1724995250000|2024-08-30 05:20:50|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|8
1724995260000|2024-08-30 05:21:00|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|0
1724995290000|2024-08-30 05:21:30|42400.8|42380.8|42400.7|42380.7|42400.8|42380.8|42400.7|42380.7|2
1724995300000|2024-08-30 05:21:40|42403.1|42383.1|42403.2|42383.2|42403.2|42383.2|42403.1|42383.1|0
1724995310000|2024-08-30 05:21:50|42405.6|42385.6|42405.7|42385.7|42405.7|42385.7|42405.6|42385.6|1
1724995320000|2024-08-30 05:22:00|42403.2|42383.2|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|1
1724995330000|2024-08-30 05:22:10|42403.3|42383.3|42403.2|42383.2|42403.3|42383.3|42403.2|42383.2|2
1724995340000|2024-08-30 05:22:20|||||||||3
1724995380000|2024-08-30 05:23:00|||||||||1
1724995390000|2024-08-30 05:23:10|42405.6|42385.6|42403.2|42383.2|42405.6|42385.6|42403.2|42383.2|2
1724995410000|2024-08-30 05:23:30|42405.6|42385.6|42408.2|42388.2|42408.2|42388.2|42405.6|42385.6|0
1724995420000|2024-08-30 05:23:40|||||||||2
1724995430000|2024-08-30 05:23:50|42410.6|42390.6|42410.7|42390.7|42410.7|42390.7|42408.2|42388.2|1
1724995440000|2024-08-30 05:24:00|42408.3|42388.3|42408.2|42388.2|42408.3|42388.3|42408.2|42388.2|0
1724995450000|2024-08-30 05:24:10|42410.7|42390.7|42413.2|42393.2|42413.2|42393.2|42408.2|42388.2|2
1724995460000|2024-08-30 05:24:20|42415.7|42395.7|42418.2|42398.2|42420.6|42400.6|42415.7|42395.7|7
1724995480000|2024-08-30 05:24:40|42420.6|42400.6|42418.2|42398.2|42420.7|42400.7|42418.2|42398.2|0
1724995490000|2024-08-30 05:24:50|||||||||2
1724995500000|2024-08-30 05:25:00|42415.7|42395.7|42418.2|42398.2|42418.2|42398.2|42415.7|42395.7|0
1724995510000|2024-08-30 05:25:10|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|1
1724995540000|2024-08-30 05:25:40|42423.1|42403.1|42423.2|42403.2|42423.2|42403.2|42423.1|42403.1|6
1724995550000|2024-08-30 05:25:50|||||||||5
1724995560000|2024-08-30 05:26:00|42425.7|42405.7|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|2
1724995580000|2024-08-30 05:26:20|42433.1|42413.1|42433.2|42413.2|42433.2|42413.2|42430.7|42410.7|6
1724995590000|2024-08-30 05:26:30|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42430.7|42410.7|11
1724995600000|2024-08-30 05:26:40|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|9
1724995610000|2024-08-30 05:26:50|42435.6|42415.6|42435.7|42415.7|42435.7|42415.7|42435.6|42415.6|2
1724995620000|2024-08-30 05:27:00|42433.3|42413.3|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|3
1724995630000|2024-08-30 05:27:10|42435.7|42415.7|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|2
1724995650000|2024-08-30 05:27:30|42435.7|42415.7|42440.7|42420.7|42443.2|42423.2|42435.7|42415.7|14
1724995660000|2024-08-30 05:27:40|42443.1|42423.1|42448.1|42428.1|42448.1|42428.1|42438.3|42418.3|7
1724995670000|2024-08-30 05:27:50|42445.7|42425.7|42453.2|42433.2|42455.6|42435.6|42445.7|42425.7|23
1724995680000|2024-08-30 05:28:00|42455.6|42435.6|42458.1|42438.1|42458.1|42438.1|42455.6|42435.6|16
1724995690000|2024-08-30 05:28:10|42460.5|42440.5|42458.1|42438.1|42460.5|42440.5|42458.1|42438.1|6
1724995700000|2024-08-30 05:28:20|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|8
1724995710000|2024-08-30 05:28:30|||||||||2
1724995720000|2024-08-30 05:28:40|42455.8|42435.8|42453.2|42433.2|42455.8|42435.8|42453.2|42433.2|15
1724995730000|2024-08-30 05:28:50|42453.1|42433.1|42450.6|42430.6|42453.1|42433.1|42450.6|42430.6|7
1724995740000|2024-08-30 05:29:00|42453.2|42433.2|42453.1|42433.1|42455.6|42435.6|42450.6|42430.6|18
1724995750000|2024-08-30 05:29:10|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|42453.2|42433.2|5
1724995760000|2024-08-30 05:29:20|42455.7|42435.7|42453.2|42433.2|42455.8|42435.8|42453.2|42433.2|9
1724995780000|2024-08-30 05:29:40|42458.1|42438.1|42458.2|42438.2|42458.2|42438.2|42458.1|42438.1|6
1724995790000|2024-08-30 05:29:50|42460.6|42440.6|42473.1|42453.1|42478.2|42458.2|42460.6|42440.6|43
1724995800000|2024-08-30 05:30:00|42473|42453|42550.5|42530.5|42555.6|42535.6|42473|42453|91
1724995810000|2024-08-30 05:30:10|42550.4|42530.4|42542.9|42522.9|42550.4|42530.4|42540.5|42520.5|31
1724995820000|2024-08-30 05:30:20|42543|42523|42528|42508|42543.1|42523.1|42528|42508|41
1724995830000|2024-08-30 05:30:30|42528.1|42508.1|42525.6|42505.6|42535.5|42515.5|42523.1|42503.1|29
1724995840000|2024-08-30 05:30:40|42523.1|42503.1|42525.5|42505.5|42525.6|42505.6|42520.6|42500.6|12
1724995850000|2024-08-30 05:30:50|42525.6|42505.6|42523|42503|42525.6|42505.6|42520.6|42500.6|10
1724995860000|2024-08-30 05:31:00|42520.6|42500.6|42518|42498|42522.7|42502.7|42505.6|42485.6|36
1724995870000|2024-08-30 05:31:10|42520.4|42500.4|42515.5|42495.5|42520.5|42500.5|42513.1|42493.1|19
1724995880000|2024-08-30 05:31:20|42517.9|42497.9|42515.5|42495.5|42520.4|42500.4|42513.1|42493.1|10
1724995890000|2024-08-30 05:31:30|42517.9|42497.9|42515.5|42495.5|42520.4|42500.4|42515.5|42495.5|18
1724995900000|2024-08-30 05:31:40|42515.4|42495.4|42495.5|42475.5|42515.4|42495.4|42493|42473|38
1724995910000|2024-08-30 05:31:50|42495.6|42475.6|42488.1|42468.1|42500.4|42480.4|42488.1|42468.1|22
1724995920000|2024-08-30 05:32:00|42485.5|42465.5|42490.5|42470.5|42490.5|42470.5|42483.1|42463.1|16
1724995930000|2024-08-30 05:32:10|42492.9|42472.9|42497.9|42477.9|42497.9|42477.9|42490.6|42470.6|3
1724995940000|2024-08-30 05:32:20|42500.3|42480.3|42503.1|42483.1|42503.1|42483.1|42500.3|42480.3|5
1724995950000|2024-08-30 05:32:30|42505.5|42485.5|42500.6|42480.6|42505.5|42485.5|42500.6|42480.6|12
1724995960000|2024-08-30 05:32:40|42498.1|42478.1|42498.1|42478.1|42500.6|42480.6|42498.1|42478.1|7
1724995970000|2024-08-30 05:32:50|42498|42478|42490.6|42470.6|42498.1|42478.1|42490.6|42470.6|17
1724995980000|2024-08-30 05:33:00|42490.5|42470.5|42473.1|42453.1|42490.5|42470.5|42473.1|42453.1|22
1724995990000|2024-08-30 05:33:10|42475.5|42455.5|42463.1|42443.1|42475.5|42455.5|42463.1|42443.1|18
1724996000000|2024-08-30 05:33:20|42460.6|42440.6|42463.2|42443.2|42463.2|42443.2|42460.6|42440.6|12
1724996010000|2024-08-30 05:33:30|42463.1|42443.1|42465.5|42445.5|42465.5|42445.5|42463.1|42443.1|1
1724996020000|2024-08-30 05:33:40|42465.6|42445.6|42463.1|42443.1|42465.7|42445.7|42463.1|42443.1|10
1724996030000|2024-08-30 05:33:50|42465.5|42445.5|42460.6|42440.6|42465.5|42445.5|42460.5|42440.5|11
1724996040000|2024-08-30 05:34:00|42460.5|42440.5|42473|42453|42473|42453|42458.1|42438.1|15
1724996050000|2024-08-30 05:34:10|42470.6|42450.6|42470.7|42450.7|42475.6|42455.6|42470.6|42450.6|10
1724996060000|2024-08-30 05:34:20|42468.2|42448.2|42460.5|42440.5|42468.2|42448.2|42460.5|42440.5|15
1724996070000|2024-08-30 05:34:30|42455.7|42435.7|42470.7|42450.7|42470.7|42450.7|42450.8|42430.8|26
1724996080000|2024-08-30 05:34:40|42470.8|42450.8|42475.7|42455.7|42475.7|42455.7|42470.7|42450.7|12
1724996090000|2024-08-30 05:34:50|42475.6|42455.6|42470.7|42450.7|42475.7|42455.7|42470.7|42450.7|17
1724996100000|2024-08-30 05:35:00|42468.2|42448.2|42465.7|42445.7|42470.7|42450.7|42465.7|42445.7|11
1724996110000|2024-08-30 05:35:10|42460.7|42440.7|42460.8|42440.8|42463.3|42443.3|42460.7|42440.7|14
1724996120000|2024-08-30 05:35:20|42465.7|42445.7|42468.2|42448.2|42468.2|42448.2|42465.7|42445.7|6
1724996130000|2024-08-30 05:35:30|42465.7|42445.7|42475.6|42455.6|42475.6|42455.6|42465.7|42445.7|4
1724996140000|2024-08-30 05:35:40|42478|42458|42480.7|42460.7|42480.7|42460.7|42478|42458|3
1724996150000|2024-08-30 05:35:50|42480.6|42460.6|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|15
1724996160000|2024-08-30 05:36:00|42470.7|42450.7|42465.7|42445.7|42470.7|42450.7|42465.7|42445.7|0
1724996170000|2024-08-30 05:36:10|42463.3|42443.3|42460.7|42440.7|42463.3|42443.3|42460.7|42440.7|2
1724996180000|2024-08-30 05:36:20|42458.3|42438.3|42463.2|42443.2|42463.2|42443.2|42455.8|42435.8|0
1724996190000|2024-08-30 05:36:30|42463.3|42443.3|42470.7|42450.7|42470.7|42450.7|42463.3|42443.3|3
1724996200000|2024-08-30 05:36:40|42468.2|42448.2|42480.7|42460.7|42480.7|42460.7|42468.2|42448.2|2
1724996210000|2024-08-30 05:36:50|42485.6|42465.6|42495.6|42475.6|42495.6|42475.6|42485.6|42465.6|0
1724996220000|2024-08-30 05:37:00|42495.5|42475.5|42493.2|42473.2|42495.7|42475.7|42493.2|42473.2|6
1724996230000|2024-08-30 05:37:10|42493.1|42473.1|42495.7|42475.7|42495.7|42475.7|42493.1|42473.1|1
1724996240000|2024-08-30 05:37:20|42495.6|42475.6|42490.7|42470.7|42495.6|42475.6|42490.7|42470.7|3
1724996250000|2024-08-30 05:37:30|42488.2|42468.2|42483.1|42463.1|42488.2|42468.2|42483.1|42463.1|17
1724996260000|2024-08-30 05:37:40|42483.2|42463.2|42485.7|42465.7|42485.7|42465.7|42480.7|42460.7|2
1724996270000|2024-08-30 05:37:50|42485.6|42465.6|42485.7|42465.7|42485.7|42465.7|42483.3|42463.3|1
1724996280000|2024-08-30 05:38:00|42483.3|42463.3|42478.1|42458.1|42485.7|42465.7|42478.1|42458.1|6
1724996290000|2024-08-30 05:38:10|42475.7|42455.7|42475.6|42455.6|42478|42458|42475.6|42455.6|2
1724996300000|2024-08-30 05:38:20|42478|42458|42493.1|42473.1|42493.1|42473.1|42478|42458|6
1724996310000|2024-08-30 05:38:30|42495.5|42475.5|42480.6|42460.6|42495.6|42475.6|42480.6|42460.6|7
1724996320000|2024-08-30 05:38:40|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|42480.5|42460.5|1
1724996330000|2024-08-30 05:38:50|42480.6|42460.6|42483.2|42463.2|42483.2|42463.2|42480.6|42460.6|5
1724996340000|2024-08-30 05:39:00|42488|42468|42488|42468|42488|42468|42488|42468|6
1724996350000|2024-08-30 05:39:10|42488.1|42468.1|42490.6|42470.6|42493|42473|42488.1|42468.1|4
1724996360000|2024-08-30 05:39:20|42490.5|42470.5|42490.5|42470.5|42495.4|42475.4|42490.5|42470.5|3
1724996370000|2024-08-30 05:39:30|42490.4|42470.4|42500.5|42480.5|42500.5|42480.5|42490.4|42470.4|6
1724996380000|2024-08-30 05:39:40|42500.6|42480.6|42493|42473|42500.6|42480.6|42493|42473|8
1724996390000|2024-08-30 05:39:50|42490.6|42470.6|42492.8|42472.8|42493|42473|42490.4|42470.4|2
1724996400000|2024-08-30 05:40:00|42492.9|42472.9|42495.4|42475.4|42495.4|42475.4|42492.9|42472.9|0
1724996410000|2024-08-30 05:40:10|||||||||8
1724996420000|2024-08-30 05:40:20|42497.8|42477.8|42505.4|42485.4|42505.4|42485.4|42497.8|42477.8|5
1724996430000|2024-08-30 05:40:30|42510.2|42490.2|42502.9|42482.9|42510.2|42490.2|42502.9|42482.9|12
1724996440000|2024-08-30 05:40:40|42500.5|42480.5|42492.9|42472.9|42500.5|42480.5|42492.9|42472.9|3
1724996450000|2024-08-30 05:40:50|42490.4|42470.4|42483.2|42463.2|42490.4|42470.4|42483.2|42463.2|5
1724996460000|2024-08-30 05:41:00|42485.6|42465.6|42490.4|42470.4|42490.4|42470.4|42485.5|42465.5|5
1724996470000|2024-08-30 05:41:10|42492.8|42472.8|42488|42468|42492.9|42472.9|42488|42468|2
1724996480000|2024-08-30 05:41:20|42490.4|42470.4|42492.9|42472.9|42492.9|42472.9|42490.4|42470.4|4
1724996490000|2024-08-30 05:41:30|42497.8|42477.8|42505.3|42485.3|42505.3|42485.3|42492.9|42472.9|37
1724996500000|2024-08-30 05:41:40|42505.4|42485.4|42515.4|42495.4|42517.7|42497.7|42505.4|42485.4|19
1724996510000|2024-08-30 05:41:50|42513|42493|42512.9|42492.9|42515.3|42495.3|42512.9|42492.9|2
1724996520000|2024-08-30 05:42:00|42515.3|42495.3|42517.9|42497.9|42517.9|42497.9|42515.3|42495.3|6
1724996530000|2024-08-30 05:42:10|42520.3|42500.3|42517.9|42497.9|42520.3|42500.3|42517.8|42497.8|9
1724996540000|2024-08-30 05:42:20|||||||||3
1724996550000|2024-08-30 05:42:30|42515.5|42495.5|42510.4|42490.4|42515.5|42495.5|42510.4|42490.4|10
1724996560000|2024-08-30 05:42:40|42512.8|42492.8|42512.9|42492.9|42515.4|42495.4|42512.8|42492.8|11
1724996570000|2024-08-30 05:42:50|42513|42493|42510.4|42490.4|42515.4|42495.4|42510.4|42490.4|8
1724996580000|2024-08-30 05:43:00|42507.9|42487.9|42505.5|42485.5|42510.4|42490.4|42505.4|42485.4|7
1724996590000|2024-08-30 05:43:10|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|42507.9|42487.9|2
1724996600000|2024-08-30 05:43:20|42510.4|42490.4|42515.4|42495.4|42515.4|42495.4|42510.4|42490.4|5
1724996610000|2024-08-30 05:43:30|42515.5|42495.5|42515.5|42495.5|42517.9|42497.9|42515.4|42495.4|3
1724996620000|2024-08-30 05:43:40|42515.4|42495.4|42517.9|42497.9|42517.9|42497.9|42515.4|42495.4|1
1724996630000|2024-08-30 05:43:50|42522.9|42502.9|42522.9|42502.9|42530.3|42510.3|42522.9|42502.9|11
1724996640000|2024-08-30 05:44:00|42520.5|42500.5|42528.1|42508.1|42528.1|42508.1|42520.5|42500.5|4
1724996650000|2024-08-30 05:44:10|42528.2|42508.2|42530.6|42510.6|42530.6|42510.6|42528.1|42508.1|1
1724996660000|2024-08-30 05:44:20|42533|42513|42530.5|42510.5|42535.4|42515.4|42530.5|42510.5|6
1724996670000|2024-08-30 05:44:30|42532.9|42512.9|42535.4|42515.4|42535.4|42515.4|42532.9|42512.9|1
1724996680000|2024-08-30 05:44:40|42537.9|42517.9|42540.4|42520.4|42542.9|42522.9|42537.9|42517.9|6
1724996690000|2024-08-30 05:44:50|42538|42518|42532.9|42512.9|42538|42518|42532.9|42512.9|6
1724996700000|2024-08-30 05:45:00|42532.8|42512.8|42518|42498|42532.8|42512.8|42515.5|42495.5|5
1724996710000|2024-08-30 05:45:10|42517.9|42497.9|42527.8|42507.8|42527.8|42507.8|42515.5|42495.5|5
1724996720000|2024-08-30 05:45:20|42525.4|42505.4|42525.4|42505.4|42527.9|42507.9|42525.4|42505.4|1
1724996730000|2024-08-30 05:45:30|42525.5|42505.5|42522.9|42502.9|42527.9|42507.9|42522.9|42502.9|7
1724996740000|2024-08-30 05:45:40|42525.4|42505.4|42527.9|42507.9|42527.9|42507.9|42525.4|42505.4|7
1724996750000|2024-08-30 05:45:50|42528|42508|42528.1|42508.1|42528.1|42508.1|42528|42508|0
1724996760000|2024-08-30 05:46:00|42530.5|42510.5|42543|42523|42543|42523|42530.4|42510.4|6
1724996770000|2024-08-30 05:46:10|42545.5|42525.5|42548|42528|42548|42528|42545.5|42525.5|6
1724996780000|2024-08-30 05:46:20|42547.9|42527.9|42547.9|42527.9|42547.9|42527.9|42547.9|42527.9|0
1724996790000|2024-08-30 05:46:30|42548|42528|42545.5|42525.5|42550.4|42530.4|42545.5|42525.5|11
1724996800000|2024-08-30 05:46:40|42547.9|42527.9|42538.1|42518.1|42548.1|42528.1|42538.1|42518.1|10
1724996810000|2024-08-30 05:46:50|42540.5|42520.5|42535.6|42515.6|42540.5|42520.5|42535.6|42515.6|10
1724996820000|2024-08-30 05:47:00|42538.1|42518.1|42530.5|42510.5|42538.1|42518.1|42530.5|42510.5|5
1724996830000|2024-08-30 05:47:10|42528.1|42508.1|42525.6|42505.6|42530.5|42510.5|42525.6|42505.6|3
1724996840000|2024-08-30 05:47:20|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42525.6|42505.6|2
1724996850000|2024-08-30 05:47:30|42530.5|42510.5|42538.2|42518.2|42538.2|42518.2|42530.5|42510.5|7
1724996860000|2024-08-30 05:47:40|42540.6|42520.6|42550.4|42530.4|42550.4|42530.4|42540.6|42520.6|9
1724996870000|2024-08-30 05:47:50|42550.5|42530.5|42580.5|42560.5|42583.1|42563.1|42550.5|42530.5|27
1724996880000|2024-08-30 05:48:00|42578.2|42558.2|42580.5|42560.5|42583.1|42563.1|42578.1|42558.1|12
1724996890000|2024-08-30 05:48:10|42578|42558|42570.6|42550.6|42578|42558|42570.6|42550.6|5
1724996900000|2024-08-30 05:48:20|42570.5|42550.5|42560.6|42540.6|42570.5|42550.5|42560.6|42540.6|5
1724996910000|2024-08-30 05:48:30|42558.1|42538.1|42555.6|42535.6|42558.1|42538.1|42555.6|42535.6|3
1724996920000|2024-08-30 05:48:40|42553.2|42533.2|42555.6|42535.6|42555.6|42535.6|42550.6|42530.6|5
1724996930000|2024-08-30 05:48:50|42558|42538|42558.1|42538.1|42558.1|42538.1|42553.1|42533.1|6
1724996940000|2024-08-30 05:49:00|42555.6|42535.6|42560.6|42540.6|42560.6|42540.6|42555.6|42535.6|5
1724996950000|2024-08-30 05:49:10|42558.2|42538.2|42560.5|42540.5|42560.6|42540.6|42555.6|42535.6|5
1724996960000|2024-08-30 05:49:20|42560.6|42540.6|42550.6|42530.6|42560.6|42540.6|42550.6|42530.6|1
1724996970000|2024-08-30 05:49:30|42553.2|42533.2|42550.8|42530.8|42553.2|42533.2|42550.6|42530.6|1
1724996980000|2024-08-30 05:49:40|42550.6|42530.6|42545.6|42525.6|42550.6|42530.6|42545.6|42525.6|2
1724996990000|2024-08-30 05:49:50|42548.1|42528.1|42548|42528|42548.2|42528.2|42545.6|42525.6|0
1724997000000|2024-08-30 05:50:00|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|42548.1|42528.1|1
1724997010000|2024-08-30 05:50:10|42548.2|42528.2|42555.5|42535.5|42555.5|42535.5|42548.2|42528.2|5
1724997020000|2024-08-30 05:50:20|42558.2|42538.2|42565.8|42545.8|42565.8|42545.8|42558.2|42538.2|2
1724997030000|2024-08-30 05:50:30|42563.3|42543.3|42568.2|42548.2|42568.2|42548.2|42563.3|42543.3|3
1724997040000|2024-08-30 05:50:40|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|6
1724997050000|2024-08-30 05:50:50|42575.6|42555.6|42580.5|42560.5|42580.5|42560.5|42575.6|42555.6|1
1724997060000|2024-08-30 05:51:00|42580.7|42560.7|42580.7|42560.7|42583.1|42563.1|42580.7|42560.7|14
1724997070000|2024-08-30 05:51:10|42583.2|42563.2|42585.5|42565.5|42585.6|42565.6|42578.2|42558.2|19
1724997080000|2024-08-30 05:51:20|42588|42568|42583.2|42563.2|42588|42568|42580.6|42560.6|2
1724997090000|2024-08-30 05:51:30|42585.6|42565.6|42585.6|42565.6|42588.1|42568.1|42585.6|42565.6|7
1724997100000|2024-08-30 05:51:40|42585.7|42565.7|42590.6|42570.6|42590.6|42570.6|42585.7|42565.7|5
1724997110000|2024-08-30 05:51:50|42593|42573|42595.4|42575.4|42595.6|42575.6|42593|42573|8
1724997120000|2024-08-30 05:52:00|42595.5|42575.5|42590.5|42570.5|42595.5|42575.5|42588.1|42568.1|4
1724997130000|2024-08-30 05:52:10|42590.6|42570.6|42593|42573|42593|42573|42590.6|42570.6|4
1724997140000|2024-08-30 05:52:20|42593.2|42573.2|42598|42578|42598|42578|42590.6|42570.6|3
1724997150000|2024-08-30 05:52:30|||||||||5
1724997160000|2024-08-30 05:52:40|42595.6|42575.6|42595.4|42575.4|42598|42578|42593.2|42573.2|10
1724997170000|2024-08-30 05:52:50|42598|42578|42598|42578|42598|42578|42597.9|42577.9|2
1724997180000|2024-08-30 05:53:00|42600.4|42580.4|42597.9|42577.9|42600.4|42580.4|42597.9|42577.9|14
1724997190000|2024-08-30 05:53:10|42598|42578|42600.5|42580.5|42602.9|42582.9|42595.5|42575.5|6
1724997200000|2024-08-30 05:53:20|42600.4|42580.4|42598|42578|42600.4|42580.4|42598|42578|0
1724997210000|2024-08-30 05:53:30|42595.5|42575.5|42588|42568|42595.5|42575.5|42585.5|42565.5|1
1724997220000|2024-08-30 05:53:40|42587.9|42567.9|42588|42568|42588|42568|42585.5|42565.5|3
1724997230000|2024-08-30 05:53:50|42590.5|42570.5|42600.4|42580.4|42600.4|42580.4|42590.5|42570.5|5
1724997240000|2024-08-30 05:54:00|42598|42578|42602.9|42582.9|42602.9|42582.9|42598|42578|5
1724997250000|2024-08-30 05:54:10|42602.8|42582.8|42605.5|42585.5|42605.5|42585.5|42600.4|42580.4|14
1724997260000|2024-08-30 05:54:20|42610.3|42590.3|42610.5|42590.5|42610.5|42590.5|42610.3|42590.3|2
1724997270000|2024-08-30 05:54:30|42613|42593|42618|42598|42620.4|42600.4|42613|42593|16
1724997280000|2024-08-30 05:54:40|42620.4|42600.4|42623|42603|42623|42603|42620.4|42600.4|7
1724997290000|2024-08-30 05:54:50|42622.9|42602.9|42613|42593|42623|42603|42613|42593|17
1724997300000|2024-08-30 05:55:00|42610.5|42590.5|42617.9|42597.9|42617.9|42597.9|42607.9|42587.9|18
1724997310000|2024-08-30 05:55:10|42615.5|42595.5|42622.9|42602.9|42622.9|42602.9|42615.5|42595.5|20
1724997320000|2024-08-30 05:55:20|42623|42603|42615.5|42595.5|42623|42603|42615.5|42595.5|4
1724997330000|2024-08-30 05:55:30|42618|42598|42618|42598|42618|42598|42618|42598|1
1724997340000|2024-08-30 05:55:40|42623|42603|42625.5|42605.5|42625.5|42605.5|42623|42603|3
1724997350000|2024-08-30 05:55:50|42625.4|42605.4|42628.1|42608.1|42628.1|42608.1|42625.4|42605.4|7
1724997360000|2024-08-30 05:56:00|42623.1|42603.1|42623.2|42603.2|42623.2|42603.2|42618.1|42598.1|11
1724997370000|2024-08-30 05:56:10|42625.6|42605.6|42618.1|42598.1|42625.6|42605.6|42618.1|42598.1|14
1724997380000|2024-08-30 05:56:20|42615.6|42595.6|42613.1|42593.1|42615.6|42595.6|42613.1|42593.1|2
1724997390000|2024-08-30 05:56:30|42608.3|42588.3|42608.1|42588.1|42608.3|42588.3|42605.6|42585.6|11
1724997400000|2024-08-30 05:56:40|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|42605.6|42585.6|1
1724997410000|2024-08-30 05:56:50|42603.2|42583.2|42605.6|42585.6|42605.6|42585.6|42603.1|42583.1|3
1724997420000|2024-08-30 05:57:00|42603.1|42583.1|42593.1|42573.1|42605.6|42585.6|42590.7|42570.7|16
1724997430000|2024-08-30 05:57:10|42590.6|42570.6|42588.2|42568.2|42593.1|42573.1|42588.2|42568.2|9
1724997440000|2024-08-30 05:57:20|42588.1|42568.1|42590.6|42570.6|42590.7|42570.7|42588.1|42568.1|4
1724997450000|2024-08-30 05:57:30|42588.2|42568.2|42593.2|42573.2|42593.2|42573.2|42588.2|42568.2|8
1724997460000|2024-08-30 05:57:40|42593.1|42573.1|42590.6|42570.6|42593.2|42573.2|42588.2|42568.2|4
1724997470000|2024-08-30 05:57:50|42588.2|42568.2|42588.2|42568.2|42590.6|42570.6|42588.2|42568.2|0
1724997480000|2024-08-30 05:58:00|42588.1|42568.1|42590.7|42570.7|42590.7|42570.7|42588.1|42568.1|5
1724997490000|2024-08-30 05:58:10|42590.6|42570.6|42588.2|42568.2|42590.6|42570.6|42588.2|42568.2|0
1724997500000|2024-08-30 05:58:20|42588.1|42568.1|42585.7|42565.7|42590.6|42570.6|42585.7|42565.7|0
1724997510000|2024-08-30 05:58:30|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|1
1724997520000|2024-08-30 05:58:40|42580.7|42560.7|42585.6|42565.6|42585.6|42565.6|42580.6|42560.6|1
1724997530000|2024-08-30 05:58:50|42580.8|42560.8|42585.6|42565.6|42585.6|42565.6|42580.8|42560.8|1
1724997540000|2024-08-30 05:59:00|42585.5|42565.5|42583.2|42563.2|42585.6|42565.6|42580.8|42560.8|5
1724997550000|2024-08-30 05:59:10|42580.8|42560.8|42580.6|42560.6|42580.8|42560.8|42578.1|42558.1|6
1724997560000|2024-08-30 05:59:20|||||||||29
1724997570000|2024-08-30 05:59:30|42578.2|42558.2|42575.6|42555.6|42578.2|42558.2|42575.6|42555.6|4
1724997580000|2024-08-30 05:59:40|42573.2|42553.2|42565.7|42545.7|42573.2|42553.2|42565.7|42545.7|20
1724997590000|2024-08-30 05:59:50|42563.2|42543.2|42563.2|42543.2|42565.7|42545.7|42563.2|42543.2|0
1724997600000|2024-08-30 06:00:00|42565.7|42545.7|42570.7|42550.7|42573.2|42553.2|42565.7|42545.7|14
1724997610000|2024-08-30 06:00:10|42568.2|42548.2|42565.7|42545.7|42568.2|42548.2|42565.7|42545.7|7
1724997620000|2024-08-30 06:00:20|42568.2|42548.2|42555.7|42535.7|42568.2|42548.2|42555.7|42535.7|22
1724997630000|2024-08-30 06:00:30|42553.2|42533.2|42558.2|42538.2|42558.2|42538.2|42553.2|42533.2|1
1724997640000|2024-08-30 06:00:40|42563.2|42543.2|42550.7|42530.7|42565.6|42545.6|42550.7|42530.7|9
1724997650000|2024-08-30 06:00:50|42553.2|42533.2|42555.7|42535.7|42555.7|42535.7|42550.7|42530.7|1
1724997660000|2024-08-30 06:01:00|42553.2|42533.2|42560.6|42540.6|42560.6|42540.6|42553.2|42533.2|3
1724997670000|2024-08-30 06:01:10|42563|42543|42565.6|42545.6|42565.6|42545.6|42560.6|42540.6|1
1724997680000|2024-08-30 06:01:20|42568|42548|42570.6|42550.6|42570.6|42550.6|42568|42548|2
1724997690000|2024-08-30 06:01:30|42573|42553|42570.6|42550.6|42573.1|42553.1|42570.6|42550.6|6
1724997700000|2024-08-30 06:01:40|42568.2|42548.2|42568.2|42548.2|42568.2|42548.2|42565.7|42545.7|5
1724997710000|2024-08-30 06:01:50|42565.7|42545.7|42565.7|42545.7|42568.2|42548.2|42565.7|42545.7|6
1724997720000|2024-08-30 06:02:00|42560.7|42540.7|42563.2|42543.2|42565.7|42545.7|42560.7|42540.7|1
1724997730000|2024-08-30 06:02:10|42563.1|42543.1|42560.7|42540.7|42563.1|42543.1|42560.7|42540.7|3
1724997740000|2024-08-30 06:02:20|42563.2|42543.2|42560.7|42540.7|42565.7|42545.7|42560.7|42540.7|4
1724997750000|2024-08-30 06:02:30|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|1
1724997760000|2024-08-30 06:02:40|42568.1|42548.1|42568.2|42548.2|42568.2|42548.2|42565.7|42545.7|2
1724997770000|2024-08-30 06:02:50|42565.7|42545.7|42565.7|42545.7|42565.8|42545.8|42565.7|42545.7|2
1724997780000|2024-08-30 06:03:00|42563.2|42543.2|42568.2|42548.2|42568.2|42548.2|42563.2|42543.2|6
1724997790000|2024-08-30 06:03:10|42570.6|42550.6|42573.1|42553.1|42573.1|42553.1|42570.6|42550.6|1
1724997800000|2024-08-30 06:03:20|42573.2|42553.2|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|8
1724997810000|2024-08-30 06:03:30|42573.1|42553.1|42570.7|42550.7|42575.7|42555.7|42568.2|42548.2|2
1724997820000|2024-08-30 06:03:40|42568.3|42548.3|42570.7|42550.7|42570.7|42550.7|42568.2|42548.2|3
1724997830000|2024-08-30 06:03:50|42573.1|42553.1|42575.8|42555.8|42575.8|42555.8|42573.1|42553.1|4
1724997840000|2024-08-30 06:04:00|42575.7|42555.7|42575.7|42555.7|42578.1|42558.1|42575.6|42555.6|2
1724997850000|2024-08-30 06:04:10|42578.1|42558.1|42578.2|42558.2|42578.2|42558.2|42575.6|42555.6|3
1724997860000|2024-08-30 06:04:20|42575.7|42555.7|42578.2|42558.2|42578.2|42558.2|42575.7|42555.7|1
1724997870000|2024-08-30 06:04:30|42575.7|42555.7|42573.3|42553.3|42575.7|42555.7|42573.3|42553.3|0
1724997880000|2024-08-30 06:04:40|42573.2|42553.2|42573.3|42553.3|42578.2|42558.2|42573.2|42553.2|4
1724997890000|2024-08-30 06:04:50|42573.2|42553.2|42575.7|42555.7|42575.7|42555.7|42573.2|42553.2|1
1724997910000|2024-08-30 06:05:10|42573.2|42553.2|42573.3|42553.3|42575.7|42555.7|42573.2|42553.2|1
1724997920000|2024-08-30 06:05:20|42573.2|42553.2|42575.7|42555.7|42578.1|42558.1|42573.2|42553.2|2
1724997930000|2024-08-30 06:05:30|42578.2|42558.2|42575.7|42555.7|42578.2|42558.2|42575.7|42555.7|2
1724997940000|2024-08-30 06:05:40|42573.2|42553.2|42568.2|42548.2|42573.2|42553.2|42568.2|42548.2|2
1724997960000|2024-08-30 06:06:00|||||||||2
1724997970000|2024-08-30 06:06:10|42570.6|42550.6|42560.6|42540.6|42570.6|42550.6|42558.2|42538.2|17
1724997980000|2024-08-30 06:06:20|42558.2|42538.2|42550.8|42530.8|42558.2|42538.2|42550.8|42530.8|10
1724997990000|2024-08-30 06:06:30|42548.4|42528.4|42548.4|42528.4|42550.8|42530.8|42548.4|42528.4|0
1724998000000|2024-08-30 06:06:40|42548.3|42528.3|42550.7|42530.7|42550.7|42530.7|42548.3|42528.3|2
1724998010000|2024-08-30 06:06:50|42550.8|42530.8|42550.7|42530.7|42550.8|42530.8|42550.7|42530.7|7
1724998020000|2024-08-30 06:07:00|42553.2|42533.2|42550.7|42530.7|42553.2|42533.2|42550.7|42530.7|3
1724998030000|2024-08-30 06:07:10|42548.3|42528.3|42540.8|42520.8|42548.3|42528.3|42540.8|42520.8|3
1724998040000|2024-08-30 06:07:20|42538.4|42518.4|42535.7|42515.7|42538.4|42518.4|42533.1|42513.1|18
1724998050000|2024-08-30 06:07:30|42530.8|42510.8|42525.9|42505.9|42533.2|42513.2|42525.9|42505.9|12
1724998060000|2024-08-30 06:07:40|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|4
1724998070000|2024-08-30 06:07:50|42528.4|42508.4|42540.8|42520.8|42543.2|42523.2|42528.4|42508.4|5
1724998080000|2024-08-30 06:08:00|42538.3|42518.3|42535.8|42515.8|42538.3|42518.3|42533.4|42513.4|2
1724998090000|2024-08-30 06:08:10|42535.7|42515.7|42530.7|42510.7|42535.7|42515.7|42530.7|42510.7|2
1724998100000|2024-08-30 06:08:20|42530.8|42510.8|42528.3|42508.3|42533.3|42513.3|42528.3|42508.3|3
1724998110000|2024-08-30 06:08:30|42525.8|42505.8|42530.7|42510.7|42530.7|42510.7|42525.8|42505.8|11
1724998120000|2024-08-30 06:08:40|42528.3|42508.3|42523.3|42503.3|42528.3|42508.3|42520.8|42500.8|5
1724998130000|2024-08-30 06:08:50|42520.8|42500.8|42515.8|42495.8|42520.8|42500.8|42513.4|42493.4|8
1724998140000|2024-08-30 06:09:00|42518.3|42498.3|42513.4|42493.4|42518.3|42498.3|42513.3|42493.3|2
1724998150000|2024-08-30 06:09:10|42513.3|42493.3|42515.8|42495.8|42518.3|42498.3|42513.3|42493.3|3
1724998160000|2024-08-30 06:09:20|42513.3|42493.3|42495.9|42475.9|42513.3|42493.3|42493.4|42473.4|11
1724998170000|2024-08-30 06:09:30|42493.5|42473.5|42490.9|42470.9|42495.9|42475.9|42488.4|42468.4|5
1724998180000|2024-08-30 06:09:40|42488.4|42468.4|42485.8|42465.8|42490.9|42470.9|42485.8|42465.8|4
1724998190000|2024-08-30 06:09:50|42488.3|42468.3|42490.8|42470.8|42490.8|42470.8|42488.3|42468.3|3
1724998200000|2024-08-30 06:10:00|42488.4|42468.4|42483.3|42463.3|42488.4|42468.4|42483.3|42463.3|14
1724998210000|2024-08-30 06:10:10|42480.8|42460.8|42478.4|42458.4|42485.8|42465.8|42478.4|42458.4|2
1724998220000|2024-08-30 06:10:20|42480.8|42460.8|42483.3|42463.3|42483.3|42463.3|42480.8|42460.8|2
1724998230000|2024-08-30 06:10:30|42480.8|42460.8|42485.8|42465.8|42485.8|42465.8|42480.8|42460.8|3
1724998240000|2024-08-30 06:10:40|42488.2|42468.2|42485.8|42465.8|42488.3|42468.3|42485.8|42465.8|1
1724998250000|2024-08-30 06:10:50|42488.3|42468.3|42485.8|42465.8|42488.3|42468.3|42485.8|42465.8|6
1724998260000|2024-08-30 06:11:00|42483.4|42463.4|42480.8|42460.8|42483.4|42463.4|42480.8|42460.8|6
1724998270000|2024-08-30 06:11:10|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|0
1724998280000|2024-08-30 06:11:20|42483.1|42463.1|42485.7|42465.7|42485.7|42465.7|42480.7|42460.7|0
1724998290000|2024-08-30 06:11:30|42483.3|42463.3|42480.8|42460.8|42483.3|42463.3|42478.4|42458.4|1
1724998300000|2024-08-30 06:11:40|42483.3|42463.3|42483.3|42463.3|42485.8|42465.8|42483.3|42463.3|0
1724998310000|2024-08-30 06:11:50|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|42483.3|42463.3|3
1724998320000|2024-08-30 06:12:00|42485.7|42465.7|42480.8|42460.8|42485.7|42465.7|42480.8|42460.8|3
1724998330000|2024-08-30 06:12:10|42480.7|42460.7|42478.3|42458.3|42480.7|42460.7|42478.3|42458.3|1
1724998340000|2024-08-30 06:12:20|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|1
1724998350000|2024-08-30 06:12:30|42478.3|42458.3|42480.8|42460.8|42480.8|42460.8|42478.3|42458.3|1
1724998360000|2024-08-30 06:12:40|||||||||2
1724998370000|2024-08-30 06:12:50|42483.3|42463.3|42490.7|42470.7|42490.7|42470.7|42483.3|42463.3|5
1724998380000|2024-08-30 06:13:00|42488.3|42468.3|42485.8|42465.8|42488.3|42468.3|42483.4|42463.4|7
1724998390000|2024-08-30 06:13:10|42483.3|42463.3|42493.2|42473.2|42493.2|42473.2|42483.3|42463.3|5
1724998400000|2024-08-30 06:13:20|42490.7|42470.7|42495.7|42475.7|42498.2|42478.2|42490.7|42470.7|6
1724998410000|2024-08-30 06:13:30|42493.3|42473.3|42493.3|42473.3|42493.3|42473.3|42493.3|42473.3|0
1724998420000|2024-08-30 06:13:40|42493.4|42473.4|42490.8|42470.8|42493.4|42473.4|42490.8|42470.8|3
1724998430000|2024-08-30 06:13:50|42493.2|42473.2|42490.8|42470.8|42495.8|42475.8|42490.8|42470.8|2
1724998440000|2024-08-30 06:14:00|42495.6|42475.6|42495.8|42475.8|42495.8|42475.8|42490.8|42470.8|3
1724998450000|2024-08-30 06:14:10|42495.9|42475.9|42498.3|42478.3|42500.8|42480.8|42495.9|42475.9|1
1724998460000|2024-08-30 06:14:20|42495.8|42475.8|42493.5|42473.5|42500.8|42480.8|42493.5|42473.5|2
1724998470000|2024-08-30 06:14:30|42490.9|42470.9|42488.5|42468.5|42490.9|42470.9|42488.5|42468.5|4
1724998480000|2024-08-30 06:14:40|42488.4|42468.4|42483.5|42463.5|42490.9|42470.9|42483.5|42463.5|12
1724998490000|2024-08-30 06:14:50|42483.4|42463.4|42483.3|42463.3|42483.4|42463.4|42480.8|42460.8|1
1724998500000|2024-08-30 06:15:00|42480.9|42460.9|42490.8|42470.8|42493.2|42473.2|42480.9|42460.9|2
1724998510000|2024-08-30 06:15:10|42485.8|42465.8|42485.8|42465.8|42490.8|42470.8|42485.8|42465.8|5
1724998520000|2024-08-30 06:15:20|42490.8|42470.8|42495.8|42475.8|42495.8|42475.8|42490.8|42470.8|4
1724998530000|2024-08-30 06:15:30|42493.4|42473.4|42490.9|42470.9|42495.8|42475.8|42490.9|42470.9|0
1724998540000|2024-08-30 06:15:40|42495.7|42475.7|42490.9|42470.9|42495.8|42475.8|42490.9|42470.9|6
1724998550000|2024-08-30 06:15:50|42488.4|42468.4|42490.9|42470.9|42490.9|42470.9|42488.4|42468.4|1
1724998560000|2024-08-30 06:16:00|42490.8|42470.8|42488.3|42468.3|42490.8|42470.8|42488.3|42468.3|3
1724998570000|2024-08-30 06:16:10|42490.7|42470.7|42495.8|42475.8|42495.8|42475.8|42490.7|42470.7|0
1724998580000|2024-08-30 06:16:20|42493.3|42473.3|42490.8|42470.8|42495.8|42475.8|42490.8|42470.8|1
1724998590000|2024-08-30 06:16:30|42488.4|42468.4|42490.8|42470.8|42490.8|42470.8|42488.4|42468.4|0
1724998600000|2024-08-30 06:16:40|42493.3|42473.3|42490.8|42470.8|42493.3|42473.3|42490.8|42470.8|0
1724998610000|2024-08-30 06:16:50|42495.8|42475.8|42498.3|42478.3|42498.3|42478.3|42495.8|42475.8|0
1724998620000|2024-08-30 06:17:00|42500.7|42480.7|42505.8|42485.8|42505.8|42485.8|42500.7|42480.7|3
1724998630000|2024-08-30 06:17:10|42503.3|42483.3|42508.3|42488.3|42508.3|42488.3|42503.3|42483.3|0
1724998640000|2024-08-30 06:17:20|42508.1|42488.1|42508.3|42488.3|42508.3|42488.3|42505.7|42485.7|4
1724998660000|2024-08-30 06:17:40|42508.1|42488.1|42510.7|42490.7|42510.7|42490.7|42505.7|42485.7|2
1724998670000|2024-08-30 06:17:50|42505.7|42485.7|42500.7|42480.7|42505.7|42485.7|42500.7|42480.7|6
1724998680000|2024-08-30 06:18:00|42498.3|42478.3|42490.7|42470.7|42498.3|42478.3|42488.3|42468.3|2
1724998690000|2024-08-30 06:18:10|42488.3|42468.3|42488.2|42468.2|42488.3|42468.3|42488.2|42468.2|4
1724998700000|2024-08-30 06:18:20|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|4
1724998710000|2024-08-30 06:18:30|||||||||1
1724998720000|2024-08-30 06:18:40|42488.2|42468.2|42485.7|42465.7|42488.2|42468.2|42485.7|42465.7|4
1724998730000|2024-08-30 06:18:50|42488.1|42468.1|42485.7|42465.7|42490.7|42470.7|42485.7|42465.7|5
1724998740000|2024-08-30 06:19:00|42483.2|42463.2|42473.2|42453.2|42483.2|42463.2|42473.2|42453.2|4
1724998750000|2024-08-30 06:19:10|42470.8|42450.8|42460.7|42440.7|42473.2|42453.2|42460.7|42440.7|3
1724998760000|2024-08-30 06:19:20|42458.3|42438.3|42440.7|42420.7|42458.3|42438.3|42440.7|42420.7|39
1724998770000|2024-08-30 06:19:30|42438.2|42418.2|42433.2|42413.2|42438.2|42418.2|42433.2|42413.2|8
1724998780000|2024-08-30 06:19:40|42435.6|42415.6|42438.2|42418.2|42438.2|42418.2|42435.6|42415.6|14
1724998790000|2024-08-30 06:19:50|42440.6|42420.6|42435.7|42415.7|42440.6|42420.6|42435.7|42415.7|5
1724998800000|2024-08-30 06:20:00|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42435.7|42415.7|2
1724998810000|2024-08-30 06:20:10|42440.6|42420.6|42438.2|42418.2|42440.7|42420.7|42438.2|42418.2|9
1724998820000|2024-08-30 06:20:20|42440.6|42420.6|42443.2|42423.2|42443.2|42423.2|42438.2|42418.2|1
1724998830000|2024-08-30 06:20:30|42440.8|42420.8|42448.2|42428.2|42450.7|42430.7|42440.8|42420.8|2
1724998840000|2024-08-30 06:20:40|42445.7|42425.7|42445.7|42425.7|42448.2|42428.2|42445.7|42425.7|2
1724998850000|2024-08-30 06:20:50|42443.3|42423.3|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|0
1724998860000|2024-08-30 06:21:00|42438.3|42418.3|42438.2|42418.2|42438.3|42418.3|42435.7|42415.7|4
1724998870000|2024-08-30 06:21:10|42435.7|42415.7|42430.9|42410.9|42435.7|42415.7|42430.9|42410.9|2
1724998880000|2024-08-30 06:21:20|42433.3|42413.3|42425.7|42405.7|42433.3|42413.3|42425.7|42405.7|20
1724998890000|2024-08-30 06:21:30|42420.8|42400.8|42428.2|42408.2|42428.2|42408.2|42418.4|42398.4|7
1724998900000|2024-08-30 06:21:40|42425.8|42405.8|42425.7|42405.7|42428.2|42408.2|42423.2|42403.2|9
1724998910000|2024-08-30 06:21:50|42423.3|42403.3|42423.2|42403.2|42423.3|42403.3|42420.7|42400.7|0
1724998920000|2024-08-30 06:22:00|42425.6|42405.6|42438.2|42418.2|42438.2|42418.2|42425.6|42405.6|11
1724998930000|2024-08-30 06:22:10|42440.6|42420.6|42443.3|42423.3|42445.7|42425.7|42440.6|42420.6|2
1724998940000|2024-08-30 06:22:20|42443.2|42423.2|42443.2|42423.2|42448.2|42428.2|42443.2|42423.2|6
1724998950000|2024-08-30 06:22:30|42440.8|42420.8|42435.9|42415.9|42440.8|42420.8|42435.9|42415.9|0
1724998960000|2024-08-30 06:22:40|42435.8|42415.8|42438.2|42418.2|42438.2|42418.2|42435.7|42415.7|9
1724998970000|2024-08-30 06:22:50|42438.1|42418.1|42438.2|42418.2|42438.2|42418.2|42435.7|42415.7|0
1724998980000|2024-08-30 06:23:00|42435.7|42415.7|42435.8|42415.8|42438.2|42418.2|42435.7|42415.7|4
1724998990000|2024-08-30 06:23:10|42435.7|42415.7|42435.7|42415.7|42440.5|42420.5|42435.7|42415.7|5
1724999000000|2024-08-30 06:23:20|42433.2|42413.2|42430.7|42410.7|42433.2|42413.2|42430.7|42410.7|1
1724999010000|2024-08-30 06:23:30|42428.2|42408.2|42433.2|42413.2|42433.2|42413.2|42428.2|42408.2|5
1724999020000|2024-08-30 06:23:40|42435.7|42415.7|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|0
1724999030000|2024-08-30 06:23:50|42430.8|42410.8|42425.8|42405.8|42430.8|42410.8|42423.4|42403.4|6
1724999040000|2024-08-30 06:24:00|42428.2|42408.2|42425.7|42405.7|42430.7|42410.7|42425.7|42405.7|7
1724999050000|2024-08-30 06:24:10|42428.2|42408.2|42420.8|42400.8|42430.7|42410.7|42420.8|42400.8|3
1724999060000|2024-08-30 06:24:20|42423.2|42403.2|42418.4|42398.4|42423.2|42403.2|42418.3|42398.3|2
1724999070000|2024-08-30 06:24:30|42420.8|42400.8|42423.2|42403.2|42425.7|42405.7|42420.7|42400.7|1
1724999080000|2024-08-30 06:24:40|42425.7|42405.7|42430.7|42410.7|42430.7|42410.7|42423.2|42403.2|3
1724999090000|2024-08-30 06:24:50|42433.2|42413.2|42435.7|42415.7|42435.7|42415.7|42430.7|42410.7|3
1724999100000|2024-08-30 06:25:00|42438.1|42418.1|42443.2|42423.2|42443.2|42423.2|42438.1|42418.1|3
1724999110000|2024-08-30 06:25:10|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42438.3|42418.3|4
1724999120000|2024-08-30 06:25:20|42443.2|42423.2|42448.2|42428.2|42448.2|42428.2|42443.2|42423.2|5
1724999130000|2024-08-30 06:25:30|42445.8|42425.8|42440.8|42420.8|42445.8|42425.8|42438.3|42418.3|3
1724999140000|2024-08-30 06:25:40|42438.3|42418.3|42445.8|42425.8|42445.8|42425.8|42438.3|42418.3|1
1724999150000|2024-08-30 06:25:50|42448.3|42428.3|42453.2|42433.2|42453.2|42433.2|42448.3|42428.3|2
1724999160000|2024-08-30 06:26:00|42450.7|42430.7|42440.7|42420.7|42450.7|42430.7|42440.7|42420.7|5
1724999170000|2024-08-30 06:26:10|42438.3|42418.3|42435.8|42415.8|42440.7|42420.7|42435.8|42415.8|2
1724999180000|2024-08-30 06:26:20|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42435.8|42415.8|1
1724999190000|2024-08-30 06:26:30|42440.7|42420.7|42435.9|42415.9|42445.6|42425.6|42435.9|42415.9|3
1724999200000|2024-08-30 06:26:40|42435.8|42415.8|42438.3|42418.3|42438.3|42418.3|42433.3|42413.3|0
1724999210000|2024-08-30 06:26:50|42440.7|42420.7|42435.9|42415.9|42445.7|42425.7|42435.9|42415.9|3
1724999220000|2024-08-30 06:27:00|42440.7|42420.7|42423.3|42403.3|42440.7|42420.7|42423.3|42403.3|33
1724999230000|2024-08-30 06:27:10|42428.2|42408.2|42428.2|42408.2|42430.7|42410.7|42428.2|42408.2|5
1724999240000|2024-08-30 06:27:20|42430.7|42410.7|42423.3|42403.3|42430.7|42410.7|42423.3|42403.3|2
1724999250000|2024-08-30 06:27:30|42423.2|42403.2|42420.8|42400.8|42423.2|42403.2|42420.8|42400.8|1
1724999260000|2024-08-30 06:27:40|42423.2|42403.2|42430.7|42410.7|42435.6|42415.6|42423.2|42403.2|3
1724999270000|2024-08-30 06:27:50|42433.2|42413.2|42433.3|42413.3|42433.3|42413.3|42430.7|42410.7|0
1724999280000|2024-08-30 06:28:00|42416.1|42396.1|42433.2|42413.2|42433.2|42413.2|42416.1|42396.1|5
1724999290000|2024-08-30 06:28:10|42430.7|42410.7|42433.2|42413.2|42435.6|42415.6|42430.7|42410.7|1
1724999300000|2024-08-30 06:28:20|42433.1|42413.1|42430.8|42410.8|42435.7|42415.7|42430.7|42410.7|5
1724999310000|2024-08-30 06:28:30|42435.7|42415.7|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|1
1724999320000|2024-08-30 06:28:40|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|1
1724999330000|2024-08-30 06:28:50|42438.2|42418.2|42440.7|42420.7|42440.7|42420.7|42435.7|42415.7|4
1724999340000|2024-08-30 06:29:00|42443.2|42423.2|42440.7|42420.7|42443.2|42423.2|42440.7|42420.7|2
1724999350000|2024-08-30 06:29:10|42438.2|42418.2|42433.2|42413.2|42438.2|42418.2|42430.7|42410.7|42
1724999360000|2024-08-30 06:29:20|42435.7|42415.7|42435.7|42415.7|42440.6|42420.6|42435.7|42415.7|3
1724999370000|2024-08-30 06:29:30|42433.2|42413.2|42430.8|42410.8|42435.7|42415.7|42430.8|42410.8|1
1724999380000|2024-08-30 06:29:40|42430.7|42410.7|42430.7|42410.7|42435.7|42415.7|42430.7|42410.7|1
1724999390000|2024-08-30 06:29:50|42430.8|42410.8|42430.8|42410.8|42430.8|42410.8|42430.8|42410.8|1
1724999400000|2024-08-30 06:30:00|42433.3|42413.3|42435.8|42415.8|42435.8|42415.8|42433.3|42413.3|2
1724999410000|2024-08-30 06:30:10|42435.7|42415.7|42443.2|42423.2|42445.6|42425.6|42435.7|42415.7|2
1724999420000|2024-08-30 06:30:20|42440.8|42420.8|42448.2|42428.2|42448.2|42428.2|42440.7|42420.7|3
1724999430000|2024-08-30 06:30:30|42450.6|42430.6|42450.8|42430.8|42455.7|42435.7|42450.6|42430.6|5
1724999440000|2024-08-30 06:30:40|42453.3|42433.3|42458.3|42438.3|42458.3|42438.3|42453.3|42433.3|10
1724999450000|2024-08-30 06:30:50|42455.8|42435.8|42450.7|42430.7|42455.8|42435.8|42450.7|42430.7|0
1724999460000|2024-08-30 06:31:00|42445.7|42425.7|42445.7|42425.7|42448.1|42428.1|42438.3|42418.3|8
1724999470000|2024-08-30 06:31:10|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|4
1724999480000|2024-08-30 06:31:20|42443.2|42423.2|42443.3|42423.3|42443.3|42423.3|42440.7|42420.7|0
1724999490000|2024-08-30 06:31:30|||||||||1
1724999500000|2024-08-30 06:31:40|42440.8|42420.8|42440.7|42420.7|42440.8|42420.8|42440.7|42420.7|1
1724999510000|2024-08-30 06:31:50|42440.8|42420.8|42440.7|42420.7|42440.8|42420.8|42440.7|42420.7|1
1724999520000|2024-08-30 06:32:00|42438.3|42418.3|42440.7|42420.7|42440.8|42420.8|42435.8|42415.8|2
1724999530000|2024-08-30 06:32:10|42438.3|42418.3|42440.7|42420.7|42440.7|42420.7|42435.8|42415.8|2
1724999540000|2024-08-30 06:32:20|42438.3|42418.3|42435.8|42415.8|42440.7|42420.7|42435.7|42415.7|1
1724999550000|2024-08-30 06:32:30|42435.7|42415.7|42435.6|42415.6|42435.7|42415.7|42430.7|42410.7|3
1724999560000|2024-08-30 06:32:40|42433.2|42413.2|42435.8|42415.8|42435.8|42415.8|42433.2|42413.2|0
1724999570000|2024-08-30 06:32:50|42440.7|42420.7|42448.1|42428.1|42448.1|42428.1|42440.7|42420.7|1
1724999580000|2024-08-30 06:33:00|42448.2|42428.2|42440.8|42420.8|42448.3|42428.3|42440.8|42420.8|2
1724999590000|2024-08-30 06:33:10|42440.7|42420.7|42443.3|42423.3|42450.6|42430.6|42440.7|42420.7|2
1724999600000|2024-08-30 06:33:20|42440.9|42420.9|42440.7|42420.7|42443.3|42423.3|42438.3|42418.3|1
1724999610000|2024-08-30 06:33:30|42440.8|42420.8|42435.8|42415.8|42440.8|42420.8|42435.8|42415.8|0
1724999620000|2024-08-30 06:33:40|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|1
1724999630000|2024-08-30 06:33:50|42430.8|42410.8|42425.8|42405.8|42430.8|42410.8|42425.8|42405.8|0
1724999640000|2024-08-30 06:34:00|42420.9|42400.9|42425.6|42405.6|42425.6|42405.6|42415.8|42395.8|9
1724999650000|2024-08-30 06:34:10|42423.2|42403.2|42425.7|42405.7|42425.7|42405.7|42420.8|42400.8|0
1724999660000|2024-08-30 06:34:20|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|42425.8|42405.8|0
1724999670000|2024-08-30 06:34:30|42425.9|42405.9|42428.3|42408.3|42430.7|42410.7|42425.8|42405.8|0
1724999680000|2024-08-30 06:34:40|42425.7|42405.7|42428.3|42408.3|42428.3|42408.3|42425.7|42405.7|5
1724999690000|2024-08-30 06:34:50|42425.9|42405.9|42425.8|42405.8|42428.3|42408.3|42425.7|42405.7|8
1724999700000|2024-08-30 06:35:00|42425.7|42405.7|42423.3|42403.3|42425.7|42405.7|42423.3|42403.3|1
1724999710000|2024-08-30 06:35:10|42425.7|42405.7|42420.7|42400.7|42425.7|42405.7|42418.2|42398.2|3
1724999720000|2024-08-30 06:35:20|42418.3|42398.3|42413.3|42393.3|42420.7|42400.7|42413.3|42393.3|8
1724999730000|2024-08-30 06:35:30|42413.2|42393.2|42405.8|42385.8|42413.3|42393.3|42405.8|42385.8|14
1724999740000|2024-08-30 06:35:40|42405.9|42385.9|42410.8|42390.8|42410.8|42390.8|42405.8|42385.8|3
1724999750000|2024-08-30 06:35:50|42410.7|42390.7|42405.8|42385.8|42410.7|42390.7|42405.8|42385.8|0
1724999760000|2024-08-30 06:36:00|42410.6|42390.6|42408.2|42388.2|42413.3|42393.3|42408.2|42388.2|0
1724999770000|2024-08-30 06:36:10|42410.7|42390.7|42408.3|42388.3|42410.8|42390.8|42405.8|42385.8|3
1724999780000|2024-08-30 06:36:20|42405.8|42385.8|42405.8|42385.8|42408.3|42388.3|42405.7|42385.7|2
1724999790000|2024-08-30 06:36:30|42403.4|42383.4|42408.3|42388.3|42408.3|42388.3|42403.3|42383.3|3
1724999800000|2024-08-30 06:36:40|42410.7|42390.7|42405.8|42385.8|42410.7|42390.7|42405.8|42385.8|3
1724999810000|2024-08-30 06:36:50|42405.7|42385.7|42400.8|42380.8|42405.7|42385.7|42400.8|42380.8|0
1724999820000|2024-08-30 06:37:00|42400.7|42380.7|42395.9|42375.9|42400.7|42380.7|42393.4|42373.4|8
1724999830000|2024-08-30 06:37:10|42398.3|42378.3|42405.8|42385.8|42405.8|42385.8|42398.3|42378.3|6
1724999840000|2024-08-30 06:37:20|42408.3|42388.3|42410.8|42390.8|42410.8|42390.8|42405.8|42385.8|2
1724999850000|2024-08-30 06:37:30|42410.7|42390.7|42410.8|42390.8|42410.8|42390.8|42410.7|42390.7|2
1724999860000|2024-08-30 06:37:40|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42410.9|42390.9|2
1724999870000|2024-08-30 06:37:50|42410.8|42390.8|42405.8|42385.8|42410.8|42390.8|42405.8|42385.8|2
1724999880000|2024-08-30 06:38:00|42410.7|42390.7|42410.8|42390.8|42410.8|42390.8|42405.9|42385.9|2
1724999890000|2024-08-30 06:38:10|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|1
1724999900000|2024-08-30 06:38:20|42415.8|42395.8|42418.3|42398.3|42418.3|42398.3|42415.8|42395.8|3
1724999910000|2024-08-30 06:38:30|42420.8|42400.8|42435.6|42415.6|42435.6|42415.6|42420.8|42400.8|3
1724999920000|2024-08-30 06:38:40|42435.8|42415.8|42440.7|42420.7|42440.7|42420.7|42435.8|42415.8|2
1724999930000|2024-08-30 06:38:50|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42438.3|42418.3|1
1724999940000|2024-08-30 06:39:00|42443.2|42423.2|42448.3|42428.3|42450.8|42430.8|42443.2|42423.2|0
1724999950000|2024-08-30 06:39:10|42450.7|42430.7|42453.3|42433.3|42453.3|42433.3|42448.3|42428.3|2
1724999960000|2024-08-30 06:39:20|42455.8|42435.8|42460.8|42440.8|42460.8|42440.8|42455.8|42435.8|5
1724999970000|2024-08-30 06:39:30|42463.2|42443.2|42463.3|42443.3|42463.3|42443.3|42460.8|42440.8|4
1724999980000|2024-08-30 06:39:40|42465.8|42445.8|42468.3|42448.3|42468.3|42448.3|42465.8|42445.8|7
1724999990000|2024-08-30 06:39:50|42470.7|42450.7|42473.3|42453.3|42473.3|42453.3|42470.7|42450.7|2
1725000000000|2024-08-30 06:40:00|42470.8|42450.8|42478.3|42458.3|42478.3|42458.3|42470.8|42450.8|9
1725000010000|2024-08-30 06:40:10|42475.8|42455.8|42478.3|42458.3|42478.3|42458.3|42475.8|42455.8|1
1725000020000|2024-08-30 06:40:20|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|42470.8|42450.8|9
1725000030000|2024-08-30 06:40:30|42483|42463|42488.3|42468.3|42488.3|42468.3|42483|42463|21
1725000040000|2024-08-30 06:40:40|42490.7|42470.7|42500.6|42480.6|42500.6|42480.6|42490.7|42470.7|14
1725000050000|2024-08-30 06:40:50|42500.7|42480.7|42500.6|42480.6|42500.7|42480.7|42495.8|42475.8|3
1725000060000|2024-08-30 06:41:00|42500.7|42480.7|42500.7|42480.7|42500.7|42480.7|42498.3|42478.3|0
1725000070000|2024-08-30 06:41:10|42498.3|42478.3|42486|42466|42498.3|42478.3|42485.9|42465.9|5
1725000080000|2024-08-30 06:41:20|42485.9|42465.9|42478.3|42458.3|42485.9|42465.9|42478.3|42458.3|3
1725000090000|2024-08-30 06:41:30|42475.9|42455.9|42470.9|42450.9|42478.3|42458.3|42470.8|42450.8|3
1725000100000|2024-08-30 06:41:40|42470.8|42450.8|42475.8|42455.8|42475.8|42455.8|42470.8|42450.8|4
1725000110000|2024-08-30 06:41:50|42478.3|42458.3|42485.7|42465.7|42488.2|42468.2|42478.3|42458.3|9
1725000120000|2024-08-30 06:42:00|42485.8|42465.8|42488.3|42468.3|42488.3|42468.3|42485.8|42465.8|2
1725000130000|2024-08-30 06:42:10|42490.8|42470.8|42495.8|42475.8|42495.8|42475.8|42490.8|42470.8|1
1725000140000|2024-08-30 06:42:20|42498.3|42478.3|42500.6|42480.6|42500.8|42480.8|42495.8|42475.8|0
1725000150000|2024-08-30 06:42:30|42500.8|42480.8|42500.8|42480.8|42500.8|42480.8|42498.3|42478.3|0
1725000160000|2024-08-30 06:42:40|||||||||4
1725000170000|2024-08-30 06:42:50|42498.3|42478.3|42495.7|42475.7|42498.3|42478.3|42495.7|42475.7|1
1725000180000|2024-08-30 06:43:00|42493.3|42473.3|42485.8|42465.8|42493.3|42473.3|42485.8|42465.8|2
1725000190000|2024-08-30 06:43:10|42483.3|42463.3|42490.8|42470.8|42493.2|42473.2|42480.9|42460.9|0
1725000200000|2024-08-30 06:43:20|42490.7|42470.7|42488.3|42468.3|42490.8|42470.8|42485.9|42465.9|0
1725000210000|2024-08-30 06:43:30|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|42485.7|42465.7|4
1725000220000|2024-08-30 06:43:40|42483.2|42463.2|42480.8|42460.8|42483.2|42463.2|42480.8|42460.8|0
1725000230000|2024-08-30 06:43:50|42483.3|42463.3|42480.8|42460.8|42483.3|42463.3|42480.8|42460.8|0
1725000240000|2024-08-30 06:44:00|42483.2|42463.2|42483.4|42463.4|42483.4|42463.4|42483.2|42463.2|0
1725000250000|2024-08-30 06:44:10|42483.3|42463.3|42480.9|42460.9|42485.7|42465.7|42478.5|42458.5|0
1725000260000|2024-08-30 06:44:20|42478.5|42458.5|42476|42456|42480.9|42460.9|42476|42456|2
1725000270000|2024-08-30 06:44:30|42475.9|42455.9|42475.8|42455.8|42475.9|42455.9|42475.7|42455.7|0
1725000280000|2024-08-30 06:44:40|42475.9|42455.9|42475.8|42455.8|42480.7|42460.7|42475.8|42455.8|1
1725000290000|2024-08-30 06:44:50|42478.3|42458.3|42478.3|42458.3|42483.2|42463.2|42475.8|42455.8|11
1725000300000|2024-08-30 06:45:00|42478.4|42458.4|42480.8|42460.8|42480.8|42460.8|42475.8|42455.8|2
1725000310000|2024-08-30 06:45:10|42485.6|42465.6|42485.8|42465.8|42488.3|42468.3|42483.2|42463.2|2
1725000320000|2024-08-30 06:45:20|42485.7|42465.7|42480.8|42460.8|42485.7|42465.7|42480.8|42460.8|2
1725000330000|2024-08-30 06:45:30|42480.7|42460.7|42475.8|42455.8|42480.8|42460.8|42475.8|42455.8|0
1725000340000|2024-08-30 06:45:40|42478.3|42458.3|42483.3|42463.3|42483.3|42463.3|42478.3|42458.3|2
1725000350000|2024-08-30 06:45:50|42483.2|42463.2|42480.8|42460.8|42483.3|42463.3|42480.8|42460.8|0
1725000360000|2024-08-30 06:46:00|42478.3|42458.3|42475.8|42455.8|42478.3|42458.3|42475.8|42455.8|5
1725000370000|2024-08-30 06:46:10|42473.4|42453.4|42475.8|42455.8|42475.8|42455.8|42470.8|42450.8|0
1725000380000|2024-08-30 06:46:20|42478.3|42458.3|42475.8|42455.8|42478.3|42458.3|42473.3|42453.3|2
1725000390000|2024-08-30 06:46:30|42473.3|42453.3|42470.9|42450.9|42475.9|42455.9|42470.9|42450.9|1
1725000400000|2024-08-30 06:46:40|42473.3|42453.3|42473.3|42453.3|42473.3|42453.3|42470.8|42450.8|0
1725000410000|2024-08-30 06:46:50|42473.4|42453.4|42478.3|42458.3|42478.3|42458.3|42473.4|42453.4|4
1725000420000|2024-08-30 06:47:00|42480.8|42460.8|42490.8|42470.8|42490.8|42470.8|42480.8|42460.8|8
1725000430000|2024-08-30 06:47:10|42488.4|42468.4|42485.8|42465.8|42490.8|42470.8|42483.4|42463.4|2
1725000440000|2024-08-30 06:47:20|42483.3|42463.3|42485.8|42465.8|42485.8|42465.8|42480.9|42460.9|4
1725000450000|2024-08-30 06:47:30|42488.2|42468.2|42490.8|42470.8|42490.8|42470.8|42488.2|42468.2|3
1725000460000|2024-08-30 06:47:40|42490.7|42470.7|42495.8|42475.8|42495.8|42475.8|42488.3|42468.3|2
1725000470000|2024-08-30 06:47:50|42493.4|42473.4|42490.9|42470.9|42493.4|42473.4|42490.9|42470.9|3
1725000480000|2024-08-30 06:48:00|42486.1|42466.1|42478.3|42458.3|42490.9|42470.9|42478.3|42458.3|3
1725000490000|2024-08-30 06:48:10|42478.2|42458.2|42475.9|42455.9|42480.8|42460.8|42475.8|42455.8|0
1725000500000|2024-08-30 06:48:20|42480.8|42460.8|42478.3|42458.3|42480.8|42460.8|42478.3|42458.3|0
1725000510000|2024-08-30 06:48:30|42475.8|42455.8|42473.3|42453.3|42475.8|42455.8|42473.3|42453.3|1
1725000520000|2024-08-30 06:48:40|42470.8|42450.8|42470.7|42450.7|42473.3|42453.3|42470.7|42450.7|0
1725000530000|2024-08-30 06:48:50|42470.8|42450.8|42470.8|42450.8|42470.8|42450.8|42465.8|42445.8|1
1725000540000|2024-08-30 06:49:00|42473.3|42453.3|42470.8|42450.8|42475.8|42455.8|42470.8|42450.8|4
1725000550000|2024-08-30 06:49:10|42475.6|42455.6|42480.8|42460.8|42480.8|42460.8|42473.3|42453.3|2
1725000560000|2024-08-30 06:49:20|42480.7|42460.7|42483.2|42463.2|42483.2|42463.2|42480.7|42460.7|1
1725000570000|2024-08-30 06:49:30|42480.8|42460.8|42485.8|42465.8|42485.8|42465.8|42480.8|42460.8|2
1725000580000|2024-08-30 06:49:40|42483.4|42463.4|42483.3|42463.3|42483.4|42463.4|42480.8|42460.8|0
1725000590000|2024-08-30 06:49:50|42485.8|42465.8|42483.3|42463.3|42485.8|42465.8|42480.8|42460.8|2
1725000600000|2024-08-30 06:50:00|42483.4|42463.4|42478.3|42458.3|42485.8|42465.8|42478.3|42458.3|2
1725000610000|2024-08-30 06:50:10|42478.2|42458.2|42470.8|42450.8|42478.2|42458.2|42470.8|42450.8|1
1725000620000|2024-08-30 06:50:20|42473.2|42453.2|42478.3|42458.3|42478.3|42458.3|42473.2|42453.2|0
1725000630000|2024-08-30 06:50:30|42480.8|42460.8|42480.8|42460.8|42483.3|42463.3|42478.3|42458.3|1
1725000640000|2024-08-30 06:50:40|42478.3|42458.3|42475.8|42455.8|42478.3|42458.3|42475.8|42455.8|1
1725000650000|2024-08-30 06:50:50|42473.3|42453.3|42463.3|42443.3|42473.3|42453.3|42463.3|42443.3|4
1725000660000|2024-08-30 06:51:00|42460.8|42440.8|42465.8|42445.8|42465.8|42445.8|42460.8|42440.8|1
1725000670000|2024-08-30 06:51:10|42463.4|42443.4|42460.9|42440.9|42465.8|42445.8|42460.8|42440.8|0
1725000680000|2024-08-30 06:51:20|42460.8|42440.8|42465.8|42445.8|42465.8|42445.8|42460.8|42440.8|0
1725000690000|2024-08-30 06:51:30|42463.3|42443.3|42465.8|42445.8|42468.3|42448.3|42463.3|42443.3|0
1725000700000|2024-08-30 06:51:40|42468.3|42448.3|42470.8|42450.8|42475.8|42455.8|42468.3|42448.3|7
1725000710000|2024-08-30 06:51:50|42468.4|42448.4|42465.9|42445.9|42468.4|42448.4|42465.9|42445.9|3
1725000720000|2024-08-30 06:52:00|42468.3|42448.3|42463.3|42443.3|42468.3|42448.3|42463.3|42443.3|0
1725000730000|2024-08-30 06:52:10|42465.8|42445.8|42453.4|42433.4|42465.8|42445.8|42453.4|42433.4|3
1725000740000|2024-08-30 06:52:20|42451|42431|42448.4|42428.4|42453.4|42433.4|42448.4|42428.4|1
1725000750000|2024-08-30 06:52:30|42450.8|42430.8|42440.8|42420.8|42450.9|42430.9|42440.8|42420.8|6
1725000760000|2024-08-30 06:52:40|42438.4|42418.4|42435.8|42415.8|42438.4|42418.4|42435.8|42415.8|6
1725000770000|2024-08-30 06:52:50|42438.2|42418.2|42443.3|42423.3|42443.3|42423.3|42438.2|42418.2|3
1725000780000|2024-08-30 06:53:00|42440.9|42420.9|42443.3|42423.3|42443.3|42423.3|42440.8|42420.8|2
1725000790000|2024-08-30 06:53:10|42445.7|42425.7|42443.3|42423.3|42445.7|42425.7|42443.3|42423.3|0
1725000800000|2024-08-30 06:53:20|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|4
1725000810000|2024-08-30 06:53:30|42443.3|42423.3|42438.3|42418.3|42443.3|42423.3|42438.3|42418.3|1
1725000820000|2024-08-30 06:53:40|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42435.8|42415.8|3
1725000830000|2024-08-30 06:53:50|42438.3|42418.3|42435.8|42415.8|42440.8|42420.8|42435.8|42415.8|2
1725000840000|2024-08-30 06:54:00|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|8
1725000850000|2024-08-30 06:54:10|42443.2|42423.2|42440.8|42420.8|42443.2|42423.2|42440.8|42420.8|1
1725000860000|2024-08-30 06:54:20|42443.2|42423.2|42443.3|42423.3|42445.8|42425.8|42440.9|42420.9|0
1725000870000|2024-08-30 06:54:30|42440.9|42420.9|42443.3|42423.3|42445.8|42425.8|42440.9|42420.9|3
1725000880000|2024-08-30 06:54:40|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|1
1725000890000|2024-08-30 06:54:50|42440.7|42420.7|42425.8|42405.8|42440.7|42420.7|42425.8|42405.8|1
1725000900000|2024-08-30 06:55:00|42425.7|42405.7|42425.8|42405.8|42425.8|42405.8|42423.3|42403.3|2
1725000910000|2024-08-30 06:55:10|42423.3|42403.3|42418.5|42398.5|42423.3|42403.3|42418.5|42398.5|2
1725000920000|2024-08-30 06:55:20|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|42416|42396|0
1725000930000|2024-08-30 06:55:30|42418.4|42398.4|42415.9|42395.9|42418.4|42398.4|42415.9|42395.9|1
1725000940000|2024-08-30 06:55:40|42418.3|42398.3|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|11
1725000950000|2024-08-30 06:55:50|42423.3|42403.3|42425.8|42405.8|42428.3|42408.3|42423.3|42403.3|6
1725000960000|2024-08-30 06:56:00|42428.2|42408.2|42420.8|42400.8|42428.3|42408.3|42420.8|42400.8|5
1725000970000|2024-08-30 06:56:10|42418.3|42398.3|42420.8|42400.8|42420.8|42400.8|42415.9|42395.9|0
1725000980000|2024-08-30 06:56:20|42418.3|42398.3|42410.9|42390.9|42418.3|42398.3|42410.9|42390.9|2
1725000990000|2024-08-30 06:56:30|||||||||1
1725001000000|2024-08-30 06:56:40|42408.5|42388.5|42410.9|42390.9|42410.9|42390.9|42408.4|42388.4|3
1725001010000|2024-08-30 06:56:50|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|0
1725001020000|2024-08-30 06:57:00|42413.2|42393.2|42415.7|42395.7|42415.7|42395.7|42413.2|42393.2|1
1725001030000|2024-08-30 06:57:10|42418.2|42398.2|42418.3|42398.3|42418.3|42398.3|42418.2|42398.2|1
1725001040000|2024-08-30 06:57:20|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|1
1725001050000|2024-08-30 06:57:30|42418.4|42398.4|42420.8|42400.8|42420.8|42400.8|42418.4|42398.4|2
1725001060000|2024-08-30 06:57:40|42418.4|42398.4|42420.8|42400.8|42420.8|42400.8|42418.3|42398.3|0
1725001070000|2024-08-30 06:57:50|42418.4|42398.4|42418.3|42398.3|42420.8|42400.8|42415.9|42395.9|2
1725001080000|2024-08-30 06:58:00|42415.9|42395.9|42423.3|42403.3|42423.3|42403.3|42415.8|42395.8|3
1725001090000|2024-08-30 06:58:10|42420.8|42400.8|42430.8|42410.8|42430.8|42410.8|42420.8|42400.8|1
1725001100000|2024-08-30 06:58:20|42430.9|42410.9|42435.8|42415.8|42435.8|42415.8|42430.9|42410.9|6
1725001110000|2024-08-30 06:58:30|42440.8|42420.8|42440.9|42420.9|42440.9|42420.9|42435.8|42415.8|3
1725001120000|2024-08-30 06:58:40|42443.3|42423.3|42438.4|42418.4|42443.3|42423.3|42438.4|42418.4|1
1725001130000|2024-08-30 06:58:50|42440.9|42420.9|42435.9|42415.9|42440.9|42420.9|42435.9|42415.9|7
1725001140000|2024-08-30 06:59:00|42435.8|42415.8|42430.9|42410.9|42438.3|42418.3|42430.9|42410.9|1
1725001150000|2024-08-30 06:59:10|42431|42411|42425.9|42405.9|42435.8|42415.8|42425.9|42405.9|4
1725001160000|2024-08-30 06:59:20|42428.3|42408.3|42420.9|42400.9|42428.3|42408.3|42420.9|42400.9|4
1725001170000|2024-08-30 06:59:30|42423.3|42403.3|42415.9|42395.9|42425.8|42405.8|42415.9|42395.9|0
1725001180000|2024-08-30 06:59:40|42418.3|42398.3|42423.3|42403.3|42425.8|42405.8|42415.9|42395.9|6
1725001190000|2024-08-30 06:59:50|42423.4|42403.4|42420.9|42400.9|42425.8|42405.8|42420.8|42400.8|9
1725001200000|2024-08-30 07:00:00|42420.8|42400.8|42425.9|42405.9|42425.9|42405.9|42415.8|42395.8|20
1725001210000|2024-08-30 07:00:10|42428.4|42408.4|42433.4|42413.4|42433.4|42413.4|42428.4|42408.4|2
1725001220000|2024-08-30 07:00:20|42435.9|42415.9|42443.4|42423.4|42445.9|42425.9|42435.9|42415.9|8
1725001230000|2024-08-30 07:00:30|42445.8|42425.8|42445.9|42425.9|42445.9|42425.9|42443.4|42423.4|4
1725001240000|2024-08-30 07:00:40|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42440.9|42420.9|2
1725001250000|2024-08-30 07:00:50|42445.8|42425.8|42453.4|42433.4|42453.4|42433.4|42445.8|42425.8|3
1725001260000|2024-08-30 07:01:00|42450.9|42430.9|42450.8|42430.8|42450.9|42430.9|42450.8|42430.8|7
1725001270000|2024-08-30 07:01:10|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42445.9|42425.9|0
1725001280000|2024-08-30 07:01:20|42450.8|42430.8|42465.9|42445.9|42465.9|42445.9|42450.8|42430.8|4
1725001290000|2024-08-30 07:01:30|42468.4|42448.4|42473.4|42453.4|42475.8|42455.8|42468.4|42448.4|9
1725001300000|2024-08-30 07:01:40|42475.9|42455.9|42478.4|42458.4|42478.4|42458.4|42475.9|42455.9|5
1725001310000|2024-08-30 07:01:50|42485.8|42465.8|42490.9|42470.9|42490.9|42470.9|42485.8|42465.8|2
1725001320000|2024-08-30 07:02:00|42493.4|42473.4|42495.9|42475.9|42495.9|42475.9|42493.4|42473.4|7
1725001330000|2024-08-30 07:02:10|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|0
1725001340000|2024-08-30 07:02:20|42488.5|42468.5|42488.4|42468.4|42490.9|42470.9|42488.4|42468.4|3
1725001350000|2024-08-30 07:02:30|42485.9|42465.9|42485.9|42465.9|42490.9|42470.9|42485.9|42465.9|9
1725001360000|2024-08-30 07:02:40|42488.4|42468.4|42490.9|42470.9|42490.9|42470.9|42488.4|42468.4|0
1725001370000|2024-08-30 07:02:50|42493.4|42473.4|42488.4|42468.4|42493.4|42473.4|42488.4|42468.4|1
1725001380000|2024-08-30 07:03:00|42490.8|42470.8|42493.4|42473.4|42493.4|42473.4|42490.8|42470.8|0
1725001390000|2024-08-30 07:03:10|42498.3|42478.3|42498.4|42478.4|42498.4|42478.4|42498.3|42478.3|1
1725001400000|2024-08-30 07:03:20|42503.4|42483.4|42508.4|42488.4|42510.8|42490.8|42503.4|42483.4|23
1725001410000|2024-08-30 07:03:30|42510.9|42490.9|42508.4|42488.4|42510.9|42490.9|42508.4|42488.4|7
1725001420000|2024-08-30 07:03:40|42505.9|42485.9|42505.9|42485.9|42505.9|42485.9|42503.4|42483.4|1
1725001430000|2024-08-30 07:03:50|||||||||2
1725001440000|2024-08-30 07:04:00|42508.4|42488.4|42513.3|42493.3|42513.3|42493.3|42508.4|42488.4|4
1725001450000|2024-08-30 07:04:10|42510.9|42490.9|42501|42481|42510.9|42490.9|42501|42481|9
1725001470000|2024-08-30 07:04:30|42505.9|42485.9|42500.9|42480.9|42505.9|42485.9|42500.9|42480.9|1
1725001480000|2024-08-30 07:04:40|42496|42476|42495.9|42475.9|42498.4|42478.4|42495.9|42475.9|2
1725001490000|2024-08-30 07:04:50|42498.5|42478.5|42486|42466|42498.5|42478.5|42486|42466|6
1725001500000|2024-08-30 07:05:00|42488.4|42468.4|42493.4|42473.4|42493.4|42473.4|42488.4|42468.4|3
1725001510000|2024-08-30 07:05:10|42495.9|42475.9|42498.4|42478.4|42498.4|42478.4|42495.9|42475.9|0
1725001520000|2024-08-30 07:05:20|42503.4|42483.4|42505.9|42485.9|42505.9|42485.9|42503.4|42483.4|10
1725001530000|2024-08-30 07:05:30|42508.4|42488.4|42510.9|42490.9|42510.9|42490.9|42508.4|42488.4|1
1725001540000|2024-08-30 07:05:40|42508.5|42488.5|42503.4|42483.4|42508.5|42488.5|42503.4|42483.4|2
1725001550000|2024-08-30 07:05:50|42503.3|42483.3|42500.9|42480.9|42503.3|42483.3|42500.9|42480.9|0
1725001560000|2024-08-30 07:06:00|42503.3|42483.3|42503.4|42483.4|42503.4|42483.4|42500.9|42480.9|3
1725001570000|2024-08-30 07:06:10|42498.4|42478.4|42495.9|42475.9|42498.4|42478.4|42495.9|42475.9|5
1725001580000|2024-08-30 07:06:20|42493.5|42473.5|42491|42471|42495.9|42475.9|42491|42471|1
1725001600000|2024-08-30 07:06:40|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|1
1725001610000|2024-08-30 07:06:50|42495.8|42475.8|42495.9|42475.9|42498.4|42478.4|42495.8|42475.8|1
1725001620000|2024-08-30 07:07:00|42498.3|42478.3|42510.7|42490.7|42510.7|42490.7|42498.3|42478.3|7
1725001630000|2024-08-30 07:07:10|42510.8|42490.8|42513.3|42493.3|42513.3|42493.3|42510.8|42490.8|1
1725001640000|2024-08-30 07:07:20|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|0
1725001650000|2024-08-30 07:07:30|42513.2|42493.2|42508.4|42488.4|42513.2|42493.2|42508.4|42488.4|3
1725001660000|2024-08-30 07:07:40|42506|42486|42500.8|42480.8|42506|42486|42500.8|42480.8|5
1725001670000|2024-08-30 07:07:50|42498.3|42478.3|42498.4|42478.4|42498.4|42478.4|42498.3|42478.3|2
1725001680000|2024-08-30 07:08:00|42495.9|42475.9|42498.3|42478.3|42498.4|42478.4|42495.8|42475.8|2
1725001690000|2024-08-30 07:08:10|42498.4|42478.4|42495.9|42475.9|42498.4|42478.4|42493.4|42473.4|2
1725001700000|2024-08-30 07:08:20|42498.4|42478.4|42495.9|42475.9|42498.4|42478.4|42495.9|42475.9|0
1725001710000|2024-08-30 07:08:30|42493.5|42473.5|42493.4|42473.4|42493.5|42473.5|42493.4|42473.4|0
1725001720000|2024-08-30 07:08:40|42495.9|42475.9|42495.9|42475.9|42498.4|42478.4|42495.9|42475.9|4
1725001730000|2024-08-30 07:08:50|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|0
1725001740000|2024-08-30 07:09:00|42495.9|42475.9|42493.4|42473.4|42495.9|42475.9|42493.4|42473.4|2
1725001760000|2024-08-30 07:09:20|42495.9|42475.9|42495.9|42475.9|42495.9|42475.9|42495.9|42475.9|3
1725001770000|2024-08-30 07:09:30|42491|42471|42490.9|42470.9|42491|42471|42490.9|42470.9|0
1725001780000|2024-08-30 07:09:40|||||||||3
1725001790000|2024-08-30 07:09:50|42488.5|42468.5|42485.9|42465.9|42490.9|42470.9|42483.4|42463.4|8
1725001800000|2024-08-30 07:10:00|42485.8|42465.8|42488.4|42468.4|42488.4|42468.4|42485.8|42465.8|1
1725001810000|2024-08-30 07:10:10|42485.9|42465.9|42483.4|42463.4|42488.4|42468.4|42483.4|42463.4|6
1725001830000|2024-08-30 07:10:30|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|0
1725001840000|2024-08-30 07:10:40|42480.8|42460.8|42480.8|42460.8|42480.8|42460.8|42480.8|42460.8|0
1725001850000|2024-08-30 07:10:50|42483.2|42463.2|42483.4|42463.4|42488.2|42468.2|42483.2|42463.2|11
1725001860000|2024-08-30 07:11:00|42480.9|42460.9|42473.4|42453.4|42480.9|42460.9|42473.4|42453.4|3
1725001870000|2024-08-30 07:11:10|42473.3|42453.3|42470.8|42450.8|42473.3|42453.3|42470.8|42450.8|0
1725001880000|2024-08-30 07:11:20|42473.3|42453.3|42468.4|42448.4|42473.3|42453.3|42468.4|42448.4|3
1725001890000|2024-08-30 07:11:30|42463.5|42443.5|42485.7|42465.7|42485.7|42465.7|42463.4|42443.4|9
1725001900000|2024-08-30 07:11:40|42488.1|42468.1|42493.3|42473.3|42493.3|42473.3|42488.1|42468.1|4
1725001910000|2024-08-30 07:11:50|42493.4|42473.4|42493.5|42473.5|42493.5|42473.5|42493.4|42473.4|0
1725001920000|2024-08-30 07:12:00|42493.6|42473.6|42493.4|42473.4|42495.9|42475.9|42493.4|42473.4|1
1725001930000|2024-08-30 07:12:10|42491|42471|42495.9|42475.9|42495.9|42475.9|42491|42471|1
1725001940000|2024-08-30 07:12:20|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|42493.4|42473.4|0
1725001950000|2024-08-30 07:12:30|42495.9|42475.9|42493.4|42473.4|42495.9|42475.9|42493.4|42473.4|3
1725001960000|2024-08-30 07:12:40|||||||||2
1725001970000|2024-08-30 07:12:50|42493.3|42473.3|42490.8|42470.8|42493.3|42473.3|42490.8|42470.8|1
1725001980000|2024-08-30 07:13:00|42493.3|42473.3|42488.4|42468.4|42493.3|42473.3|42488.4|42468.4|2
1725001990000|2024-08-30 07:13:10|42486|42466|42490.9|42470.9|42490.9|42470.9|42485.9|42465.9|5
1725002000000|2024-08-30 07:13:20|42490.8|42470.8|42490.8|42470.8|42490.9|42470.9|42488.3|42468.3|0
1725002010000|2024-08-30 07:13:30|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|0
1725002020000|2024-08-30 07:13:40|42493.3|42473.3|42493.4|42473.4|42493.4|42473.4|42490.9|42470.9|0
1725002030000|2024-08-30 07:13:50|||||||||3
1725002040000|2024-08-30 07:14:00|42495.9|42475.9|42505.9|42485.9|42505.9|42485.9|42495.9|42475.9|9
1725002050000|2024-08-30 07:14:10|42508.3|42488.3|42508.4|42488.4|42508.4|42488.4|42508.3|42488.3|0
1725002060000|2024-08-30 07:14:20|42506|42486|42505.9|42485.9|42506|42486|42505.9|42485.9|0
1725002070000|2024-08-30 07:14:30|42508.4|42488.4|42508.4|42488.4|42508.4|42488.4|42505.9|42485.9|0
1725002080000|2024-08-30 07:14:40|42506|42486|42505.8|42485.8|42506|42486|42505.8|42485.8|1
1725002090000|2024-08-30 07:14:50|42508.4|42488.4|42518.3|42498.3|42518.3|42498.3|42508.4|42488.4|8
1725002100000|2024-08-30 07:15:00|42518.4|42498.4|42523.4|42503.4|42523.4|42503.4|42518.4|42498.4|3
1725002110000|2024-08-30 07:15:10|42518.4|42498.4|42518.3|42498.3|42518.4|42498.4|42518.3|42498.3|2
1725002120000|2024-08-30 07:15:20|42515.8|42495.8|42520.8|42500.8|42520.8|42500.8|42515.8|42495.8|4
1725002130000|2024-08-30 07:15:30|42518.4|42498.4|42513.3|42493.3|42518.4|42498.4|42513.3|42493.3|4
1725002140000|2024-08-30 07:15:40|42513.4|42493.4|42515.9|42495.9|42515.9|42495.9|42513.4|42493.4|2
1725002150000|2024-08-30 07:15:50|42518.3|42498.3|42528.2|42508.2|42528.2|42508.2|42518.3|42498.3|17
1725002160000|2024-08-30 07:16:00|42530.7|42510.7|42533.2|42513.2|42533.2|42513.2|42530.7|42510.7|8
1725002170000|2024-08-30 07:16:10|42535.8|42515.8|42540.8|42520.8|42540.8|42520.8|42535.8|42515.8|3
1725002190000|2024-08-30 07:16:30|42540.9|42520.9|42538.5|42518.5|42540.9|42520.9|42538.4|42518.4|0
1725002200000|2024-08-30 07:16:40|42541|42521|42545.8|42525.8|42545.8|42525.8|42541|42521|5
1725002210000|2024-08-30 07:16:50|42548.3|42528.3|42548.3|42528.3|42548.4|42528.4|42548.3|42528.3|10
1725002220000|2024-08-30 07:17:00|42545.8|42525.8|42545.8|42525.8|42545.8|42525.8|42545.8|42525.8|4
1725002230000|2024-08-30 07:17:10|42543.4|42523.4|42540.8|42520.8|42543.4|42523.4|42540.8|42520.8|4
1725002240000|2024-08-30 07:17:20|42545.8|42525.8|42545.8|42525.8|42545.8|42525.8|42543.3|42523.3|0
1725002260000|2024-08-30 07:17:40|42543.4|42523.4|42543.3|42523.3|42543.4|42523.4|42543.3|42523.3|2
1725002270000|2024-08-30 07:17:50|||||||||4
1725002280000|2024-08-30 07:18:00|42545.7|42525.7|42548.2|42528.2|42548.2|42528.2|42545.7|42525.7|1
1725002290000|2024-08-30 07:18:10|||||||||6
1725002300000|2024-08-30 07:18:20|42548.3|42528.3|42545.8|42525.8|42548.3|42528.3|42545.8|42525.8|0
1725002310000|2024-08-30 07:18:30|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|42543.4|42523.4|0
1725002320000|2024-08-30 07:18:40|42545.8|42525.8|42548.2|42528.2|42548.2|42528.2|42545.8|42525.8|1
1725002330000|2024-08-30 07:18:50|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|1
1725002340000|2024-08-30 07:19:00|42553.4|42533.4|42558.4|42538.4|42558.4|42538.4|42553.4|42533.4|2
1725002350000|2024-08-30 07:19:10|42563.4|42543.4|42565.9|42545.9|42565.9|42545.9|42563.4|42543.4|9
1725002360000|2024-08-30 07:19:20|42568.4|42548.4|42570.8|42550.8|42570.8|42550.8|42568.4|42548.4|4
1725002370000|2024-08-30 07:19:30|42573.2|42553.2|42570.8|42550.8|42575.7|42555.7|42570.8|42550.8|16
1725002380000|2024-08-30 07:19:40|42573.3|42553.3|42578.5|42558.5|42578.5|42558.5|42573.3|42553.3|38
1725002390000|2024-08-30 07:19:50|42583.5|42563.5|42588.4|42568.4|42588.4|42568.4|42583.5|42563.5|7
1725002400000|2024-08-30 07:20:00|42590.8|42570.8|42585.8|42565.8|42593.3|42573.3|42585.8|42565.8|3
1725002410000|2024-08-30 07:20:10|42583.4|42563.4|42590.9|42570.9|42591|42571|42583.3|42563.3|27
1725002420000|2024-08-30 07:20:20|42591|42571|42595.7|42575.7|42595.7|42575.7|42590.9|42570.9|23
1725002430000|2024-08-30 07:20:30|42598.2|42578.2|42598.5|42578.5|42598.5|42578.5|42593.4|42573.4|3
1725002440000|2024-08-30 07:20:40|42600.9|42580.9|42605.8|42585.8|42605.8|42585.8|42600.9|42580.9|3
1725002450000|2024-08-30 07:20:50|||||||||3
1725002460000|2024-08-30 07:21:00|42608.2|42588.2|42608.4|42588.4|42608.4|42588.4|42608.2|42588.2|8
1725002470000|2024-08-30 07:21:10|||||||||1
1725002480000|2024-08-30 07:21:20|42605.9|42585.9|42598.3|42578.3|42605.9|42585.9|42598.3|42578.3|5
1725002490000|2024-08-30 07:21:30|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|42595.8|42575.8|2
1725002500000|2024-08-30 07:21:40|42598.3|42578.3|42598.4|42578.4|42600.8|42580.8|42595.8|42575.8|5
1725002510000|2024-08-30 07:21:50|42600.8|42580.8|42598.3|42578.3|42600.8|42580.8|42598.3|42578.3|17
1725002520000|2024-08-30 07:22:00|42593.5|42573.5|42565.8|42545.8|42593.5|42573.5|42565.8|42545.8|110
1725002530000|2024-08-30 07:22:10|42568.4|42548.4|42585.8|42565.8|42585.8|42565.8|42568.4|42548.4|13
1725002540000|2024-08-30 07:22:20|42583.4|42563.4|42585.8|42565.8|42585.8|42565.8|42583.3|42563.3|0
1725002550000|2024-08-30 07:22:30|42588.4|42568.4|42588.4|42568.4|42588.5|42568.5|42588.4|42568.4|7
1725002560000|2024-08-30 07:22:40|42593.4|42573.4|42590.8|42570.8|42593.4|42573.4|42590.8|42570.8|5
1725002570000|2024-08-30 07:22:50|42593.2|42573.2|42590.8|42570.8|42593.2|42573.2|42588.3|42568.3|7
1725002580000|2024-08-30 07:23:00|||||||||15
1725002600000|2024-08-30 07:23:20|42588.5|42568.5|42590.8|42570.8|42590.9|42570.9|42588.5|42568.5|1
1725002610000|2024-08-30 07:23:30|42588.4|42568.4|42588.4|42568.4|42590.8|42570.8|42588.4|42568.4|12
1725002620000|2024-08-30 07:23:40|42590.9|42570.9|42591|42571|42591|42571|42590.9|42570.9|4
1725002630000|2024-08-30 07:23:50|42603.2|42583.2|42598.3|42578.3|42603.2|42583.2|42598.3|42578.3|53
1725002640000|2024-08-30 07:24:00|42593.5|42573.5|42598.2|42578.2|42598.2|42578.2|42593.4|42573.4|6
1725002650000|2024-08-30 07:24:10|42600.7|42580.7|42600.7|42580.7|42603.2|42583.2|42600.7|42580.7|2
1725002680000|2024-08-30 07:24:40|42598.3|42578.3|42591|42571|42598.3|42578.3|42591|42571|6
1725002690000|2024-08-30 07:24:50|42593.4|42573.4|42590.9|42570.9|42593.4|42573.4|42590.9|42570.9|0
1725002700000|2024-08-30 07:25:00|42593.3|42573.3|42595.8|42575.8|42595.8|42575.8|42590.9|42570.9|4
1725002710000|2024-08-30 07:25:10|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|42590.8|42570.8|4
1725002720000|2024-08-30 07:25:20|42593.3|42573.3|42590.8|42570.8|42593.3|42573.3|42590.8|42570.8|3
1725002740000|2024-08-30 07:25:40|42590.9|42570.9|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|7
1725002750000|2024-08-30 07:25:50|42593.3|42573.3|42598.2|42578.2|42598.3|42578.3|42593.3|42573.3|4
1725002760000|2024-08-30 07:26:00|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42598.2|42578.2|4
1725002770000|2024-08-30 07:26:10|42598.2|42578.2|42595.8|42575.8|42598.2|42578.2|42595.8|42575.8|3
1725002780000|2024-08-30 07:26:20|42595.7|42575.7|42595.7|42575.7|42598.1|42578.1|42595.7|42575.7|2
1725002790000|2024-08-30 07:26:30|42593.3|42573.3|42593.2|42573.2|42593.3|42573.3|42593.2|42573.2|17
1725002800000|2024-08-30 07:26:40|42593.3|42573.3|42608.3|42588.3|42608.3|42588.3|42593.3|42573.3|13
1725002810000|2024-08-30 07:26:50|42610.7|42590.7|42605.8|42585.8|42610.8|42590.8|42605.8|42585.8|3
1725002820000|2024-08-30 07:27:00|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|0
1725002840000|2024-08-30 07:27:20|42605.8|42585.8|42618.3|42598.3|42618.3|42598.3|42605.8|42585.8|7
1725002850000|2024-08-30 07:27:30|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|42615.8|42595.8|12
1725002860000|2024-08-30 07:27:40|42613.3|42593.3|42613.3|42593.3|42618.2|42598.2|42613.3|42593.3|3
1725002870000|2024-08-30 07:27:50|42610.8|42590.8|42608.3|42588.3|42613.3|42593.3|42608.3|42588.3|5
1725002880000|2024-08-30 07:28:00|42605.8|42585.8|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|3
1725002890000|2024-08-30 07:28:10|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.7|42585.7|0
1725002900000|2024-08-30 07:28:20|42605.7|42585.7|42605.8|42585.8|42605.8|42585.8|42605.7|42585.7|0
1725002910000|2024-08-30 07:28:30|42605.7|42585.7|42608.3|42588.3|42608.3|42588.3|42603.3|42583.3|1
1725002920000|2024-08-30 07:28:40|42608.2|42588.2|42603.3|42583.3|42608.3|42588.3|42603.3|42583.3|1
1725002940000|2024-08-30 07:29:00|42605.7|42585.7|42608.3|42588.3|42608.3|42588.3|42605.7|42585.7|1
1725002950000|2024-08-30 07:29:10|42610.7|42590.7|42608.4|42588.4|42610.8|42590.8|42608.4|42588.4|1
1725002960000|2024-08-30 07:29:20|42610.7|42590.7|42608.3|42588.3|42610.8|42590.8|42608.3|42588.3|12
1725002970000|2024-08-30 07:29:30|42605.9|42585.9|42608.3|42588.3|42608.3|42588.3|42605.9|42585.9|1
1725002990000|2024-08-30 07:29:50|42608.2|42588.2|42603.3|42583.3|42608.2|42588.2|42603.3|42583.3|5
1725003000000|2024-08-30 07:30:00|42603.2|42583.2|42605.7|42585.7|42605.7|42585.7|42603.2|42583.2|5
1725003010000|2024-08-30 07:30:10|||||||||1
1725003020000|2024-08-30 07:30:20|42605.8|42585.8|42610.8|42590.8|42610.8|42590.8|42605.8|42585.8|4
1725003030000|2024-08-30 07:30:30|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|0
1725003040000|2024-08-30 07:30:40|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|0
1725003060000|2024-08-30 07:31:00|42610.7|42590.7|42610.8|42590.8|42610.8|42590.8|42610.7|42590.7|1
1725003070000|2024-08-30 07:31:10|||||||||4
1725003080000|2024-08-30 07:31:20|42613.3|42593.3|42615.8|42595.8|42615.8|42595.8|42613.3|42593.3|4
1725003090000|2024-08-30 07:31:30|42618.3|42598.3|42628.2|42608.2|42628.2|42608.2|42618.3|42598.3|14
1725003100000|2024-08-30 07:31:40|||||||||3
1725003110000|2024-08-30 07:31:50|42625.7|42605.7|42625.7|42605.7|42630.7|42610.7|42625.7|42605.7|7
1725003120000|2024-08-30 07:32:00|42625.8|42605.8|42625.8|42605.8|42625.9|42605.9|42625.8|42605.8|2
1725003130000|2024-08-30 07:32:10|42628.3|42608.3|42635.8|42615.8|42640.7|42620.7|42628.3|42608.3|15
1725003140000|2024-08-30 07:32:20|42633.4|42613.4|42645.7|42625.7|42645.7|42625.7|42633.4|42613.4|3
1725003150000|2024-08-30 07:32:30|42648.1|42628.1|42645.7|42625.7|42648.2|42628.2|42645.7|42625.7|11
1725003160000|2024-08-30 07:32:40|42643.3|42623.3|42640.8|42620.8|42643.3|42623.3|42640.8|42620.8|9
1725003170000|2024-08-30 07:32:50|42643.3|42623.3|42648.2|42628.2|42648.2|42628.2|42643.3|42623.3|12
1725003180000|2024-08-30 07:33:00|42640.8|42620.8|42628.3|42608.3|42640.8|42620.8|42628.3|42608.3|33
1725003190000|2024-08-30 07:33:10|42625.9|42605.9|42628.3|42608.3|42628.3|42608.3|42623.4|42603.4|11
1725003200000|2024-08-30 07:33:20|42628.4|42608.4|42635.7|42615.7|42635.8|42615.8|42628.4|42608.4|3
1725003210000|2024-08-30 07:33:30|42635.8|42615.8|42630.9|42610.9|42635.8|42615.8|42630.9|42610.9|5
1725003220000|2024-08-30 07:33:40|42628.3|42608.3|42630.9|42610.9|42635.7|42615.7|42628.3|42608.3|4
1725003230000|2024-08-30 07:33:50|42630.8|42610.8|42630.9|42610.9|42630.9|42610.9|42628.4|42608.4|5
1725003240000|2024-08-30 07:34:00|42633.3|42613.3|42635.7|42615.7|42638.1|42618.1|42633.3|42613.3|3
1725003250000|2024-08-30 07:34:10|42640.6|42620.6|42645.8|42625.8|42645.8|42625.8|42640.6|42620.6|3
1725003260000|2024-08-30 07:34:20|42648.2|42628.2|42635.9|42615.9|42648.2|42628.2|42635.9|42615.9|11
1725003270000|2024-08-30 07:34:30|42633.5|42613.5|42643.1|42623.1|42643.1|42623.1|42633.5|42613.5|2
1725003280000|2024-08-30 07:34:40|42643.2|42623.2|42645.8|42625.8|42645.8|42625.8|42643.2|42623.2|6
1725003290000|2024-08-30 07:34:50|42645.7|42625.7|42645.9|42625.9|42648.3|42628.3|42645.7|42625.7|1
1725003300000|2024-08-30 07:35:00|42645.8|42625.8|42648.3|42628.3|42648.3|42628.3|42645.8|42625.8|3
1725003310000|2024-08-30 07:35:10|42653.2|42633.2|42668.3|42648.3|42668.3|42648.3|42653.2|42633.2|25
1725003320000|2024-08-30 07:35:20|42668.4|42648.4|42673.2|42653.2|42673.3|42653.3|42668.3|42648.3|7
1725003330000|2024-08-30 07:35:30|42668.2|42648.2|42658.3|42638.3|42668.2|42648.2|42658.3|42638.3|6
1725003340000|2024-08-30 07:35:40|42655.8|42635.8|42648.2|42628.2|42655.8|42635.8|42645.8|42625.8|31
1725003350000|2024-08-30 07:35:50|42648.3|42628.3|42648.3|42628.3|42648.4|42628.4|42648.3|42628.3|5
1725003360000|2024-08-30 07:36:00|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|42645.8|42625.8|4
1725003370000|2024-08-30 07:36:10|42645.9|42625.9|42648.3|42628.3|42650.7|42630.7|42645.9|42625.9|0
1725003380000|2024-08-30 07:36:20|42645.9|42625.9|42645.9|42625.9|42648.4|42628.4|42645.8|42625.8|4
1725003390000|2024-08-30 07:36:30|42650.7|42630.7|42643.4|42623.4|42650.7|42630.7|42643.4|42623.4|1
1725003400000|2024-08-30 07:36:40|42645.8|42625.8|42643.2|42623.2|42645.8|42625.8|42640.8|42620.8|15
1725003410000|2024-08-30 07:36:50|42640.8|42620.8|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|5
1725003420000|2024-08-30 07:37:00|42640.7|42620.7|42633.3|42613.3|42640.7|42620.7|42633.3|42613.3|6
1725003430000|2024-08-30 07:37:10|42635.9|42615.9|42640.7|42620.7|42640.7|42620.7|42635.9|42615.9|5
1725003440000|2024-08-30 07:37:20|42643.1|42623.1|42643.3|42623.3|42643.3|42623.3|42640.7|42620.7|3
1725003450000|2024-08-30 07:37:30|42645.7|42625.7|42648.1|42628.1|42648.1|42628.1|42645.7|42625.7|2
1725003470000|2024-08-30 07:37:50|42645.7|42625.7|42645.8|42625.8|42645.8|42625.8|42645.7|42625.7|0
1725003480000|2024-08-30 07:38:00|42648.2|42628.2|42645.7|42625.7|42648.2|42628.2|42645.7|42625.7|6
1725003490000|2024-08-30 07:38:10|42645.8|42625.8|42643.3|42623.3|42645.8|42625.8|42643.3|42623.3|1
1725003500000|2024-08-30 07:38:20|42645.7|42625.7|42638.3|42618.3|42645.8|42625.8|42638.3|42618.3|12
1725003520000|2024-08-30 07:38:40|42635.7|42615.7|42635.8|42615.8|42638.3|42618.3|42635.7|42615.7|1
1725003530000|2024-08-30 07:38:50|42635.7|42615.7|42633.3|42613.3|42635.7|42615.7|42633.3|42613.3|1
1725003540000|2024-08-30 07:39:00|42635.7|42615.7|42643.3|42623.3|42643.3|42623.3|42635.7|42615.7|6
1725003550000|2024-08-30 07:39:10|42645.7|42625.7|42645.9|42625.9|42648.3|42628.3|42643.3|42623.3|2
1725003560000|2024-08-30 07:39:20|42648.3|42628.3|42643.3|42623.3|42648.3|42628.3|42643.3|42623.3|10
1725003570000|2024-08-30 07:39:30|42640.9|42620.9|42640.9|42620.9|42645.8|42625.8|42640.9|42620.9|6
1725003580000|2024-08-30 07:39:40|42643.3|42623.3|42640.9|42620.9|42643.3|42623.3|42640.8|42620.8|6
1725003590000|2024-08-30 07:39:50|42638.5|42618.5|42638.3|42618.3|42638.5|42618.5|42635.8|42615.8|1
1725003600000|2024-08-30 07:40:00|42640.8|42620.8|42640.8|42620.8|42650.6|42630.6|42640.8|42620.8|14
1725003610000|2024-08-30 07:40:10|42635.9|42615.9|42628.3|42608.3|42635.9|42615.9|42628.3|42608.3|12
1725003620000|2024-08-30 07:40:20|42625.9|42605.9|42623.4|42603.4|42625.9|42605.9|42623.4|42603.4|4
1725003630000|2024-08-30 07:40:30|42625.8|42605.8|42628.3|42608.3|42628.3|42608.3|42625.8|42605.8|1
1725003640000|2024-08-30 07:40:40|42630.7|42610.7|42630.6|42610.6|42635.6|42615.6|42625.8|42605.8|5
1725003650000|2024-08-30 07:40:50|42628.3|42608.3|42625.8|42605.8|42630.7|42610.7|42625.8|42605.8|3
1725003660000|2024-08-30 07:41:00|42625.7|42605.7|42620.6|42600.6|42625.7|42605.7|42613.3|42593.3|8
1725003670000|2024-08-30 07:41:10|42620.8|42600.8|42623.2|42603.2|42623.2|42603.2|42620.8|42600.8|4
1725003680000|2024-08-30 07:41:20|42623.3|42603.3|42620.8|42600.8|42628.3|42608.3|42620.8|42600.8|8
1725003690000|2024-08-30 07:41:30|42623.3|42603.3|42625.8|42605.8|42625.8|42605.8|42620.8|42600.8|8
1725003700000|2024-08-30 07:41:40|42625.9|42605.9|42630.7|42610.7|42630.7|42610.7|42625.9|42605.9|1
1725003710000|2024-08-30 07:41:50|42633.1|42613.1|42638.2|42618.2|42638.2|42618.2|42633.1|42613.1|0
1725003720000|2024-08-30 07:42:00|42630.9|42610.9|42625.9|42605.9|42630.9|42610.9|42625.9|42605.9|3
1725003730000|2024-08-30 07:42:10|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|42625.8|42605.8|0
1725003740000|2024-08-30 07:42:20|42625.7|42605.7|42625.7|42605.7|42625.8|42605.8|42623.3|42603.3|3
1725003750000|2024-08-30 07:42:30|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|42623.3|42603.3|4
1725003760000|2024-08-30 07:42:40|42620.9|42600.9|42610.9|42590.9|42620.9|42600.9|42610.9|42590.9|3
1725003770000|2024-08-30 07:42:50|42613.4|42593.4|42615.8|42595.8|42615.8|42595.8|42610.9|42590.9|2
1725003780000|2024-08-30 07:43:00|42615.9|42595.9|42623.2|42603.2|42623.2|42603.2|42615.8|42595.8|1
1725003790000|2024-08-30 07:43:10|42625.7|42605.7|42625.8|42605.8|42625.8|42605.8|42625.7|42605.7|0
1725003800000|2024-08-30 07:43:20|42628.2|42608.2|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|1
1725003810000|2024-08-30 07:43:30|42630.8|42610.8|42625.9|42605.9|42630.8|42610.8|42625.9|42605.9|4
1725003820000|2024-08-30 07:43:40|42625.8|42605.8|42623.3|42603.3|42625.8|42605.8|42623.3|42603.3|0
1725003830000|2024-08-30 07:43:50|42618.3|42598.3|42620.7|42600.7|42620.7|42600.7|42618.3|42598.3|0
1725003840000|2024-08-30 07:44:00|42615.9|42595.9|42615.8|42595.8|42618.3|42598.3|42615.8|42595.8|3
1725003850000|2024-08-30 07:44:10|42613.4|42593.4|42615.8|42595.8|42615.8|42595.8|42613.3|42593.3|4
1725003860000|2024-08-30 07:44:20|42620.7|42600.7|42620.7|42600.7|42623.1|42603.1|42620.7|42600.7|3
1725003870000|2024-08-30 07:44:30|42618.3|42598.3|42615.8|42595.8|42618.3|42598.3|42615.8|42595.8|0
1725003890000|2024-08-30 07:44:50|42613.3|42593.3|42605.8|42585.8|42613.3|42593.3|42605.8|42585.8|4
1725003900000|2024-08-30 07:45:00|42605.7|42585.7|42605.7|42585.7|42605.7|42585.7|42600.8|42580.8|7
1725003910000|2024-08-30 07:45:10|42608.1|42588.1|42610.7|42590.7|42613.1|42593.1|42605.7|42585.7|1
1725003920000|2024-08-30 07:45:20|42608.3|42588.3|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|3
1725003930000|2024-08-30 07:45:30|42610.7|42590.7|42605.8|42585.8|42610.7|42590.7|42605.8|42585.8|0
1725003940000|2024-08-30 07:45:40|42600.9|42580.9|42600.8|42580.8|42600.9|42580.9|42600.8|42580.8|4
1725003950000|2024-08-30 07:45:50|42600.7|42580.7|42595.8|42575.8|42600.7|42580.7|42595.8|42575.8|0
1725003960000|2024-08-30 07:46:00|42593.4|42573.4|42595.8|42575.8|42595.8|42575.8|42593.4|42573.4|1
1725003970000|2024-08-30 07:46:10|42593.4|42573.4|42590.8|42570.8|42593.4|42573.4|42590.8|42570.8|1
1725003980000|2024-08-30 07:46:20|42588.4|42568.4|42580.8|42560.8|42588.4|42568.4|42578.4|42558.4|14
1725003990000|2024-08-30 07:46:30|42583.3|42563.3|42580.8|42560.8|42583.3|42563.3|42580.8|42560.8|7
1725004000000|2024-08-30 07:46:40|42585.7|42565.7|42585.7|42565.7|42588.1|42568.1|42583.3|42563.3|1
1725004010000|2024-08-30 07:46:50|42588.1|42568.1|42590.8|42570.8|42590.8|42570.8|42588.1|42568.1|3
1725004020000|2024-08-30 07:47:00|42590.7|42570.7|42588.3|42568.3|42590.7|42570.7|42588.3|42568.3|7
1725004030000|2024-08-30 07:47:10|42588.2|42568.2|42585.9|42565.9|42588.2|42568.2|42585.8|42565.8|6
1725004040000|2024-08-30 07:47:20|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|42585.8|42565.8|0
1725004050000|2024-08-30 07:47:30|42585.9|42565.9|42588.3|42568.3|42588.3|42568.3|42585.9|42565.9|1
1725004060000|2024-08-30 07:47:40|42588.2|42568.2|42588.3|42568.3|42590.6|42570.6|42588.2|42568.2|1
1725004070000|2024-08-30 07:47:50|42590.8|42570.8|42585.9|42565.9|42590.8|42570.8|42585.8|42565.8|3
1725004080000|2024-08-30 07:48:00|42593.2|42573.2|42595.8|42575.8|42595.8|42575.8|42593.2|42573.2|7
1725004090000|2024-08-30 07:48:10|42598.2|42578.2|42600.7|42580.7|42600.8|42580.8|42598.2|42578.2|1
1725004100000|2024-08-30 07:48:20|42600.8|42580.8|42600.7|42580.7|42600.8|42580.8|42600.7|42580.7|0
1725004110000|2024-08-30 07:48:30|42595.9|42575.9|42595.8|42575.8|42595.9|42575.9|42595.8|42575.8|0
1725004120000|2024-08-30 07:48:40|42591|42571|42585.9|42565.9|42591|42571|42585.9|42565.9|1
1725004130000|2024-08-30 07:48:50|42583.5|42563.5|42585.9|42565.9|42585.9|42565.9|42581.1|42561.1|1
1725004140000|2024-08-30 07:49:00|42588.4|42568.4|42588.3|42568.3|42588.4|42568.4|42588.3|42568.3|2
1725004150000|2024-08-30 07:49:10|42585.9|42565.9|42580.8|42560.8|42585.9|42565.9|42580.8|42560.8|1
1725004160000|2024-08-30 07:49:20|||||||||2
1725004170000|2024-08-30 07:49:30|42578.3|42558.3|42578.3|42558.3|42578.3|42558.3|42578.3|42558.3|4
1725004180000|2024-08-30 07:49:40|42575.9|42555.9|42573.3|42553.3|42575.9|42555.9|42573.3|42553.3|2
1725004190000|2024-08-30 07:49:50|42570.9|42550.9|42570.8|42550.8|42570.9|42550.9|42570.8|42550.8|3
1725004200000|2024-08-30 07:50:00|42568.3|42548.3|42563.3|42543.3|42568.3|42548.3|42563.3|42543.3|1
1725004210000|2024-08-30 07:50:10|42560.8|42540.8|42573.2|42553.2|42573.2|42553.2|42560.8|42540.8|2
1725004220000|2024-08-30 07:50:20|42575.8|42555.8|42575.7|42555.7|42575.8|42555.8|42575.7|42555.7|2
1725004230000|2024-08-30 07:50:30|42573.3|42553.3|42575.8|42555.8|42575.8|42555.8|42573.3|42553.3|2
1725004240000|2024-08-30 07:50:40|||||||||1
1725004250000|2024-08-30 07:50:50|42575.7|42555.7|42573.3|42553.3|42575.7|42555.7|42573.3|42553.3|2
1725004260000|2024-08-30 07:51:00|42570.9|42550.9|42573.2|42553.2|42573.2|42553.2|42570.8|42550.8|0
1725004270000|2024-08-30 07:51:10|42570.8|42550.8|42570.8|42550.8|42570.8|42550.8|42570.8|42550.8|1
1725004280000|2024-08-30 07:51:20|42573.2|42553.2|42573.3|42553.3|42573.3|42553.3|42573.2|42553.2|0
1725004290000|2024-08-30 07:51:30|42575.7|42555.7|42578.3|42558.3|42578.3|42558.3|42575.7|42555.7|3
1725004300000|2024-08-30 07:51:40|42580.7|42560.7|42580.8|42560.8|42580.8|42560.8|42580.7|42560.7|5
1725004310000|2024-08-30 07:51:50|||||||||2
1725004320000|2024-08-30 07:52:00|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|42580.8|42560.8|3
1725004330000|2024-08-30 07:52:10|42585.8|42565.8|42603.2|42583.2|42603.2|42583.2|42585.8|42565.8|9
1725004340000|2024-08-30 07:52:20|||||||||5
1725004350000|2024-08-30 07:52:30|42600.7|42580.7|42600.8|42580.8|42603.3|42583.3|42598.3|42578.3|11
1725004360000|2024-08-30 07:52:40|42600.9|42580.9|42603.3|42583.3|42603.3|42583.3|42600.9|42580.9|0
1725004370000|2024-08-30 07:52:50|||||||||1
1725004380000|2024-08-30 07:53:00|42605.7|42585.7|42610.7|42590.7|42610.7|42590.7|42605.7|42585.7|4
1725004390000|2024-08-30 07:53:10|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|42610.8|42590.8|0
1725004400000|2024-08-30 07:53:20|42613.2|42593.2|42615.8|42595.8|42615.8|42595.8|42613.2|42593.2|6
1725004410000|2024-08-30 07:53:30|42610.9|42590.9|42610.8|42590.8|42610.9|42590.9|42610.8|42590.8|0
1725004420000|2024-08-30 07:53:40|||||||||2
1725004430000|2024-08-30 07:53:50|42613.3|42593.3|42608.3|42588.3|42613.3|42593.3|42608.3|42588.3|5
1725004440000|2024-08-30 07:54:00|42605.8|42585.8|42600.9|42580.9|42605.8|42585.8|42600.9|42580.9|7
1725004460000|2024-08-30 07:54:20|42603.3|42583.3|42598.3|42578.3|42603.3|42583.3|42598.3|42578.3|1
1725004470000|2024-08-30 07:54:30|42598.4|42578.4|42595.9|42575.9|42600.8|42580.8|42595.9|42575.9|0
1725004490000|2024-08-30 07:54:50|42600.8|42580.8|42603.3|42583.3|42603.3|42583.3|42598.4|42578.4|3
1725004500000|2024-08-30 07:55:00|||||||||3
1725004510000|2024-08-30 07:55:10|||||||||5
1725004520000|2024-08-30 07:55:20|42603.4|42583.4|42610.8|42590.8|42610.8|42590.8|42603.4|42583.4|3
1725004530000|2024-08-30 07:55:30|||||||||1
1725004540000|2024-08-30 07:55:40|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|0
1725004550000|2024-08-30 07:55:50|42610.8|42590.8|42615.8|42595.8|42615.8|42595.8|42610.8|42590.8|4
1725004560000|2024-08-30 07:56:00|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.3|42593.3|0
1725004570000|2024-08-30 07:56:10|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|42613.3|42593.3|2
1725004580000|2024-08-30 07:56:20|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|1
1725004600000|2024-08-30 07:56:40|42610.9|42590.9|42610.8|42590.8|42610.9|42590.9|42610.8|42590.8|6
1725004610000|2024-08-30 07:56:50|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|3
1725004620000|2024-08-30 07:57:00|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|42618.4|42598.4|3
1725004630000|2024-08-30 07:57:10|42615.9|42595.9|42618.3|42598.3|42618.3|42598.3|42615.9|42595.9|0
1725004640000|2024-08-30 07:57:20|42618.4|42598.4|42618.4|42598.4|42620.8|42600.8|42618.4|42598.4|2
1725004650000|2024-08-30 07:57:30|42615.9|42595.9|42610.9|42590.9|42615.9|42595.9|42610.9|42590.9|3
1725004660000|2024-08-30 07:57:40|42613.4|42593.4|42608.4|42588.4|42613.4|42593.4|42608.4|42588.4|5
1725004680000|2024-08-30 07:58:00|42608.3|42588.3|42608.4|42588.4|42608.4|42588.4|42608.3|42588.3|4
1725004690000|2024-08-30 07:58:10|||||||||1
1725004700000|2024-08-30 07:58:20|42606|42586|42605.8|42585.8|42606|42586|42605.8|42585.8|1
1725004720000|2024-08-30 07:58:40|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42603.5|42583.5|3
1725004730000|2024-08-30 07:58:50|42605.8|42585.8|42600.9|42580.9|42605.8|42585.8|42600.9|42580.9|1
1725004740000|2024-08-30 07:59:00|42600.8|42580.8|42598.3|42578.3|42600.9|42580.9|42598.2|42578.2|6
1725004750000|2024-08-30 07:59:10|42598.4|42578.4|42600.8|42580.8|42605.7|42585.7|42598.4|42578.4|3
1725004760000|2024-08-30 07:59:20|42603.2|42583.2|42605.8|42585.8|42605.8|42585.8|42603.2|42583.2|0
1725004770000|2024-08-30 07:59:30|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|0
1725004780000|2024-08-30 07:59:40|42603.5|42583.5|42606|42586|42606|42586|42603.4|42583.4|0
1725004790000|2024-08-30 07:59:50|42608.4|42588.4|42603.4|42583.4|42608.4|42588.4|42603.4|42583.4|6
1725004800000|2024-08-30 08:00:00|42601|42581|42586|42566|42603.4|42583.4|42566.1|42546.1|19
1725004810000|2024-08-30 08:00:10|42583.5|42563.5|42603.4|42583.4|42638.5|42618.5|42583.5|42563.5|150
1725004820000|2024-08-30 08:00:20|42605.8|42585.8|42600.9|42580.9|42611|42591|42600.9|42580.9|71
1725004830000|2024-08-30 08:00:30|42601|42581|42613.5|42593.5|42613.5|42593.5|42601|42581|14
1725004840000|2024-08-30 08:00:40|42616|42596|42615.9|42595.9|42616|42596|42613.5|42593.5|2
1725004850000|2024-08-30 08:00:50|42613.5|42593.5|42615.9|42595.9|42616|42596|42613.5|42593.5|2
1725004860000|2024-08-30 08:01:00|42618.3|42598.3|42611|42591|42618.6|42598.6|42611|42591|53
1725004870000|2024-08-30 08:01:10|42608.6|42588.6|42611.1|42591.1|42615.9|42595.9|42608.6|42588.6|18
1725004880000|2024-08-30 08:01:20|42613.5|42593.5|42611|42591|42613.5|42593.5|42610.9|42590.9|1
1725004890000|2024-08-30 08:01:30|42615.8|42595.8|42620.9|42600.9|42620.9|42600.9|42615.8|42595.8|3
1725004900000|2024-08-30 08:01:40|42618.5|42598.5|42621|42601|42621|42601|42618.5|42598.5|2
1725004910000|2024-08-30 08:01:50|42623.4|42603.4|42623.5|42603.5|42623.5|42603.5|42623.4|42603.4|1
1725004920000|2024-08-30 08:02:00|42623.6|42603.6|42626.1|42606.1|42628.6|42608.6|42623.6|42603.6|4
1725004930000|2024-08-30 08:02:10|42628.6|42608.6|42643.6|42623.6|42643.6|42623.6|42628.6|42608.6|5
1725004940000|2024-08-30 08:02:20|42646|42626|42643.6|42623.6|42646|42626|42641.1|42621.1|5
1725004950000|2024-08-30 08:02:30|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|42646.1|42626.1|3
1725004960000|2024-08-30 08:02:40|42648.6|42628.6|42656.1|42636.1|42656.1|42636.1|42648.6|42628.6|8
1725004970000|2024-08-30 08:02:50|42656.2|42636.2|42658.7|42638.7|42661.1|42641.1|42656.2|42636.2|8
1725004980000|2024-08-30 08:03:00|42658.6|42638.6|42683.5|42663.5|42685.9|42665.9|42658.6|42638.6|32
1725004990000|2024-08-30 08:03:10|42686.1|42666.1|42686.1|42666.1|42686.1|42666.1|42681.1|42661.1|10
1725005000000|2024-08-30 08:03:20|42688.6|42668.6|42701.2|42681.2|42701.2|42681.2|42688.6|42668.6|13
1725005010000|2024-08-30 08:03:30|42703.6|42683.6|42701.2|42681.2|42703.6|42683.6|42701.2|42681.2|9
1725005020000|2024-08-30 08:03:40|42701.1|42681.1|42698.6|42678.6|42701.2|42681.2|42698.6|42678.6|26
1725005030000|2024-08-30 08:03:50|42701.1|42681.1|42693.7|42673.7|42701.1|42681.1|42693.6|42673.6|10
1725005040000|2024-08-30 08:04:00|42693.6|42673.6|42688.6|42668.6|42693.7|42673.7|42688.6|42668.6|19
1725005050000|2024-08-30 08:04:10|42688.7|42668.7|42676|42656|42688.7|42668.7|42673.6|42653.6|15
1725005060000|2024-08-30 08:04:20|42673.6|42653.6|42671|42651|42673.6|42653.6|42671|42651|2
1725005070000|2024-08-30 08:04:30|42666.2|42646.2|42683.6|42663.6|42683.6|42663.6|42666.2|42646.2|16
1725005080000|2024-08-30 08:04:40|42683.7|42663.7|42688.6|42668.6|42688.6|42668.6|42683.6|42663.6|8
1725005090000|2024-08-30 08:04:50|42691.2|42671.2|42698.7|42678.7|42698.7|42678.7|42691.2|42671.2|36
1725005100000|2024-08-30 08:05:00|42701.2|42681.2|42706.3|42686.3|42728.6|42708.6|42701.2|42681.2|58
1725005110000|2024-08-30 08:05:10|42706.2|42686.2|42706|42686|42706.2|42686.2|42706|42686|12
1725005120000|2024-08-30 08:05:20|42703.6|42683.6|42716.1|42696.1|42716.1|42696.1|42703.6|42683.6|4
1725005130000|2024-08-30 08:05:30|42720.9|42700.9|42721.1|42701.1|42723.6|42703.6|42720.9|42700.9|19
1725005140000|2024-08-30 08:05:40|42718.7|42698.7|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|0
1725005150000|2024-08-30 08:05:50|42723.5|42703.5|42723.6|42703.6|42726|42706|42723.5|42703.5|27
1725005160000|2024-08-30 08:06:00|42726.1|42706.1|42728.6|42708.6|42728.6|42708.6|42726|42706|13
1725005170000|2024-08-30 08:06:10|42726.2|42706.2|42718.6|42698.6|42726.2|42706.2|42716|42696|3
1725005180000|2024-08-30 08:06:20|42718.5|42698.5|42708.7|42688.7|42718.6|42698.6|42708.7|42688.7|23
1725005190000|2024-08-30 08:06:30|42713.6|42693.6|42706.2|42686.2|42713.6|42693.6|42706.2|42686.2|10
1725005200000|2024-08-30 08:06:40|42708.6|42688.6|42708.6|42688.6|42708.6|42688.6|42706.2|42686.2|5
1725005210000|2024-08-30 08:06:50|42711|42691|42721.2|42701.2|42721.2|42701.2|42711|42691|16
1725005220000|2024-08-30 08:07:00|42726.1|42706.1|42731.1|42711.1|42733.6|42713.6|42726.1|42706.1|26
1725005230000|2024-08-30 08:07:10|42733.5|42713.5|42728.6|42708.6|42733.5|42713.5|42728.6|42708.6|17
1725005240000|2024-08-30 08:07:20|42726.1|42706.1|42728.6|42708.6|42733.6|42713.6|42726.1|42706.1|16
1725005250000|2024-08-30 08:07:30|42726.2|42706.2|42741.2|42721.2|42741.2|42721.2|42726.1|42706.1|12
1725005260000|2024-08-30 08:07:40|42741|42721|42743.6|42723.6|42743.6|42723.6|42738.6|42718.6|9
1725005270000|2024-08-30 08:07:50|42746.1|42726.1|42746.2|42726.2|42751.2|42731.2|42743.7|42723.7|15
1725005280000|2024-08-30 08:08:00|42746.1|42726.1|42736.1|42716.1|42748.6|42728.6|42736.1|42716.1|11
1725005290000|2024-08-30 08:08:10|42733.7|42713.7|42733.6|42713.6|42736.1|42716.1|42733.5|42713.5|12
1725005300000|2024-08-30 08:08:20|42723.8|42703.8|42726.1|42706.1|42728.6|42708.6|42723.7|42703.7|28
1725005310000|2024-08-30 08:08:30|42726|42706|42736|42716|42736|42716|42726|42706|12
1725005320000|2024-08-30 08:08:40|42741.2|42721.2|42738.6|42718.6|42741.2|42721.2|42738.6|42718.6|2
1725005330000|2024-08-30 08:08:50|42741.1|42721.1|42741.2|42721.2|42743.6|42723.6|42738.6|42718.6|12
1725005340000|2024-08-30 08:09:00|42743.6|42723.6|42751.2|42731.2|42751.2|42731.2|42743.6|42723.6|11
1725005350000|2024-08-30 08:09:10|42751.3|42731.3|42753.6|42733.6|42756.1|42736.1|42751.2|42731.2|40
1725005360000|2024-08-30 08:09:20|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|12
1725005370000|2024-08-30 08:09:30|42746.4|42726.4|42748.6|42728.6|42748.6|42728.6|42746.1|42726.1|8
1725005380000|2024-08-30 08:09:40|42751.1|42731.1|42746.2|42726.2|42751.1|42731.1|42746.2|42726.2|7
1725005390000|2024-08-30 08:09:50|42746.1|42726.1|42751.2|42731.2|42751.2|42731.2|42746.1|42726.1|13
1725005400000|2024-08-30 08:10:00|42751.3|42731.3|42765.9|42745.9|42765.9|42745.9|42751.2|42731.2|23
1725005410000|2024-08-30 08:10:10|42766|42746|42763.6|42743.6|42766|42746|42761.1|42741.1|35
1725005420000|2024-08-30 08:10:20|42761|42741|42766.1|42746.1|42766.1|42746.1|42761|42741|28
1725005430000|2024-08-30 08:10:30|42763.7|42743.7|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|4
1725005440000|2024-08-30 08:10:40|42771.1|42751.1|42785.9|42765.9|42788.3|42768.3|42771.1|42751.1|63
1725005450000|2024-08-30 08:10:50|42786|42766|42778.4|42758.4|42786|42766|42778.4|42758.4|29
1725005460000|2024-08-30 08:11:00|42780.8|42760.8|42786|42766|42786|42766|42778.5|42758.5|15
1725005470000|2024-08-30 08:11:10|42783.5|42763.5|42788.4|42768.4|42788.4|42768.4|42783.4|42763.4|26
1725005480000|2024-08-30 08:11:20|42786|42766|42781.2|42761.2|42788.4|42768.4|42781.1|42761.1|9
1725005490000|2024-08-30 08:11:30|42781.1|42761.1|42788.5|42768.5|42790.8|42770.8|42781.1|42761.1|5
1725005500000|2024-08-30 08:11:40|42786|42766|42776|42756|42786|42766|42776|42756|4
1725005510000|2024-08-30 08:11:50|42775.9|42755.9|42775.8|42755.8|42776|42756|42775.8|42755.8|1
1725005520000|2024-08-30 08:12:00|42775.9|42755.9|42778.4|42758.4|42778.4|42758.4|42775.9|42755.9|9
1725005530000|2024-08-30 08:12:10|42776|42756|42776|42756|42776|42756|42776|42756|2
1725005540000|2024-08-30 08:12:20|42776.1|42756.1|42776|42756|42778.6|42758.6|42776|42756|3
1725005550000|2024-08-30 08:12:30|42785.8|42765.8|42788.4|42768.4|42788.4|42768.4|42785.8|42765.8|6
1725005560000|2024-08-30 08:12:40|42786|42766|42788.6|42768.6|42788.6|42768.6|42783.6|42763.6|13
1725005570000|2024-08-30 08:12:50|42788.7|42768.7|42791|42771|42791|42771|42788.5|42768.5|13
1725005580000|2024-08-30 08:13:00|42788.5|42768.5|42788.5|42768.5|42788.6|42768.6|42788.4|42768.4|2
1725005590000|2024-08-30 08:13:10|42788.4|42768.4|42783.5|42763.5|42788.4|42768.4|42783.4|42763.4|21
1725005600000|2024-08-30 08:13:20|42785.9|42765.9|42786|42766|42786|42766|42783.4|42763.4|3
1725005610000|2024-08-30 08:13:30|42788.4|42768.4|42788.5|42768.5|42790.9|42770.9|42788.4|42768.4|20
1725005620000|2024-08-30 08:13:40|42790.9|42770.9|42786|42766|42790.9|42770.9|42786|42766|1
1725005640000|2024-08-30 08:14:00|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.4|42763.4|4
1725005650000|2024-08-30 08:14:10|42781.1|42761.1|42786|42766|42786.1|42766.1|42781.1|42761.1|4
1725005660000|2024-08-30 08:14:20|42785.9|42765.9|42786|42766|42786|42766|42785.9|42765.9|3
1725005670000|2024-08-30 08:14:30|42783.6|42763.6|42786|42766|42786|42766|42783.6|42763.6|5
1725005680000|2024-08-30 08:14:40|42786.1|42766.1|42791|42771|42791|42771|42786.1|42766.1|4
1725005690000|2024-08-30 08:14:50|42793.6|42773.6|42788.6|42768.6|42793.6|42773.6|42788.6|42768.6|10
1725005700000|2024-08-30 08:15:00|42786.1|42766.1|42778.4|42758.4|42786.1|42766.1|42778.4|42758.4|20
1725005720000|2024-08-30 08:15:20|42776|42756|42778.5|42758.5|42778.5|42758.5|42776|42756|6
1725005730000|2024-08-30 08:15:30|42778.4|42758.4|42778.5|42758.5|42778.5|42758.5|42778.4|42758.4|15
1725005740000|2024-08-30 08:15:40|42780.9|42760.9|42778.4|42758.4|42780.9|42760.9|42776|42756|16
1725005750000|2024-08-30 08:15:50|42778.5|42758.5|42776|42756|42778.6|42758.6|42776|42756|10
1725005760000|2024-08-30 08:16:00|42776.2|42756.2|42776|42756|42778.6|42758.6|42776|42756|5
1725005770000|2024-08-30 08:16:10|42773.6|42753.6|42771.2|42751.2|42773.6|42753.6|42771.2|42751.2|7
1725005780000|2024-08-30 08:16:20|42773.6|42753.6|42776.2|42756.2|42776.2|42756.2|42771.2|42751.2|9
1725005790000|2024-08-30 08:16:30|42781|42761|42783.6|42763.6|42783.6|42763.6|42781|42761|2
1725005800000|2024-08-30 08:16:40|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.1|42761.1|0
1725005810000|2024-08-30 08:16:50|42778.8|42758.8|42776.2|42756.2|42781.1|42761.1|42776.2|42756.2|0
1725005820000|2024-08-30 08:17:00|42776|42756|42776.2|42756.2|42781|42761|42773.6|42753.6|8
1725005830000|2024-08-30 08:17:10|42776.1|42756.1|42776.2|42756.2|42776.2|42756.2|42776.1|42756.1|3
1725005840000|2024-08-30 08:17:20|42781|42761|42783.6|42763.6|42783.6|42763.6|42778.7|42758.7|5
1725005850000|2024-08-30 08:17:30|||||||||2
1725005860000|2024-08-30 08:17:40|42781|42761|42778.6|42758.6|42781|42761|42778.6|42758.6|2
1725005870000|2024-08-30 08:17:50|42781.2|42761.2|42778.6|42758.6|42781.2|42761.2|42778.6|42758.6|4
1725005880000|2024-08-30 08:18:00|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|5
1725005890000|2024-08-30 08:18:10|42773.8|42753.8|42776|42756|42776.1|42756.1|42771.3|42751.3|0
1725005900000|2024-08-30 08:18:20|42771.2|42751.2|42773.6|42753.6|42773.6|42753.6|42771|42751|12
1725005910000|2024-08-30 08:18:30|42771.2|42751.2|42773.6|42753.6|42773.6|42753.6|42771.2|42751.2|18
1725005920000|2024-08-30 08:18:40|42771.1|42751.1|42773.6|42753.6|42773.6|42753.6|42771|42751|4
1725005930000|2024-08-30 08:18:50|42776.1|42756.1|42773.6|42753.6|42776.2|42756.2|42773.6|42753.6|2
1725005940000|2024-08-30 08:19:00|42781|42761|42788.5|42768.5|42788.5|42768.5|42781|42761|4
1725005950000|2024-08-30 08:19:10|42793.5|42773.5|42800.9|42780.9|42800.9|42780.9|42793.5|42773.5|6
1725005960000|2024-08-30 08:19:20|42803.3|42783.3|42801|42781|42803.4|42783.4|42801|42781|9
1725005970000|2024-08-30 08:19:30|42798.6|42778.6|42778.6|42758.6|42798.6|42778.6|42778.5|42758.5|4
1725005980000|2024-08-30 08:19:40|42778.5|42758.5|42776.1|42756.1|42778.5|42758.5|42776.1|42756.1|6
1725005990000|2024-08-30 08:19:50|42778.5|42758.5|42778.6|42758.6|42783.5|42763.5|42778.5|42758.5|5
1725006000000|2024-08-30 08:20:00|42781|42761|42781.1|42761.1|42781.1|42761.1|42776.1|42756.1|4
1725006010000|2024-08-30 08:20:10|42783.5|42763.5|42783.6|42763.6|42786|42766|42783.5|42763.5|3
1725006020000|2024-08-30 08:20:20|42781.2|42761.2|42778.6|42758.6|42783.5|42763.5|42778.6|42758.6|2
1725006030000|2024-08-30 08:20:30|42776.1|42756.1|42781|42761|42781.1|42761.1|42776.1|42756.1|2
1725006040000|2024-08-30 08:20:40|42778.6|42758.6|42778.6|42758.6|42783.5|42763.5|42778.6|42758.6|1
1725006050000|2024-08-30 08:20:50|42778.5|42758.5|42761.1|42741.1|42778.5|42758.5|42761.1|42741.1|11
1725006060000|2024-08-30 08:21:00|42761|42741|42758.6|42738.6|42761|42741|42758.6|42738.6|1
1725006070000|2024-08-30 08:21:10|42761|42741|42758.5|42738.5|42761|42741|42758.5|42738.5|3
1725006080000|2024-08-30 08:21:20|42755.8|42735.8|42750.8|42730.8|42755.8|42735.8|42750.8|42730.8|12
1725006090000|2024-08-30 08:21:30|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42746|42726|1
1725006100000|2024-08-30 08:21:40|42748.5|42728.5|42760.8|42740.8|42760.8|42740.8|42748.5|42728.5|16
1725006110000|2024-08-30 08:21:50|42756|42736|42763.4|42743.4|42763.4|42743.4|42756|42736|7
1725006120000|2024-08-30 08:22:00|42766|42746|42768.5|42748.5|42773.4|42753.4|42766|42746|3
1725006130000|2024-08-30 08:22:10|42773.4|42753.4|42776|42756|42776|42756|42771|42751|7
1725006140000|2024-08-30 08:22:20|42776.1|42756.1|42790.9|42770.9|42790.9|42770.9|42776.1|42756.1|9
1725006150000|2024-08-30 08:22:30|42793.4|42773.4|42793.5|42773.5|42795.9|42775.9|42793.4|42773.4|2
1725006160000|2024-08-30 08:22:40|42796|42776|42798.4|42778.4|42798.4|42778.4|42796|42776|1
1725006170000|2024-08-30 08:22:50|42800.9|42780.9|42798.4|42778.4|42800.9|42780.9|42798.4|42778.4|4
1725006180000|2024-08-30 08:23:00|42798.5|42778.5|42800.9|42780.9|42800.9|42780.9|42798.5|42778.5|1
1725006190000|2024-08-30 08:23:10|42798.5|42778.5|42796|42776|42798.5|42778.5|42796|42776|7
1725006200000|2024-08-30 08:23:20|42795.9|42775.9|42793.5|42773.5|42795.9|42775.9|42793.5|42773.5|1
1725006210000|2024-08-30 08:23:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|1
1725006220000|2024-08-30 08:23:40|42793.5|42773.5|42793.4|42773.4|42793.5|42773.5|42793.4|42773.4|1
1725006230000|2024-08-30 08:23:50|42793.5|42773.5|42793.5|42773.5|42795.9|42775.9|42793.4|42773.4|1
1725006240000|2024-08-30 08:24:00|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|3
1725006250000|2024-08-30 08:24:10|42795.9|42775.9|42796|42776|42796|42776|42795.9|42775.9|4
1725006260000|2024-08-30 08:24:20|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|0
1725006270000|2024-08-30 08:24:30|||||||||1
1725006280000|2024-08-30 08:24:40|42798.4|42778.4|42793.5|42773.5|42798.4|42778.4|42793.5|42773.5|3
1725006290000|2024-08-30 08:24:50|42793.4|42773.4|42791|42771|42793.4|42773.4|42791|42771|2
1725006300000|2024-08-30 08:25:00|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|5
1725006310000|2024-08-30 08:25:10|42793.4|42773.4|42791|42771|42793.4|42773.4|42791|42771|5
1725006320000|2024-08-30 08:25:20|||||||||1
1725006330000|2024-08-30 08:25:30|||||||||3
1725006340000|2024-08-30 08:25:40|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|0
1725006350000|2024-08-30 08:25:50|42788.5|42768.5|42790.9|42770.9|42790.9|42770.9|42788.5|42768.5|5
1725006360000|2024-08-30 08:26:00|42788.4|42768.4|42786|42766|42788.4|42768.4|42786|42766|3
1725006370000|2024-08-30 08:26:10|||||||||3
1725006380000|2024-08-30 08:26:20|42790.9|42770.9|42791|42771|42791|42771|42790.9|42770.9|3
1725006400000|2024-08-30 08:26:40|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1725006410000|2024-08-30 08:26:50|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|2
1725006420000|2024-08-30 08:27:00|42791|42771|42791|42771|42791|42771|42788.6|42768.6|10
1725006430000|2024-08-30 08:27:10|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|42793.5|42773.5|0
1725006440000|2024-08-30 08:27:20|42796|42776|42793.5|42773.5|42796|42776|42793.5|42773.5|1
1725006450000|2024-08-30 08:27:30|42795.9|42775.9|42791|42771|42795.9|42775.9|42791|42771|5
1725006460000|2024-08-30 08:27:40|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|2
1725006470000|2024-08-30 08:27:50|42791|42771|42793.4|42773.4|42793.4|42773.4|42791|42771|4
1725006480000|2024-08-30 08:28:00|42791|42771|42796|42776|42796|42776|42791|42771|0
1725006490000|2024-08-30 08:28:10|||||||||5
1725006500000|2024-08-30 08:28:20|42796.1|42776.1|42798.5|42778.5|42798.5|42778.5|42796.1|42776.1|0
1725006510000|2024-08-30 08:28:30|42796.1|42776.1|42798.5|42778.5|42798.7|42778.7|42796.1|42776.1|2
1725006520000|2024-08-30 08:28:40|42796.1|42776.1|42801|42781|42801|42781|42796.1|42776.1|6
1725006530000|2024-08-30 08:28:50|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|1
1725006540000|2024-08-30 08:29:00|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1725006550000|2024-08-30 08:29:10|42801.1|42781.1|42803.6|42783.6|42803.6|42783.6|42801.1|42781.1|0
1725006560000|2024-08-30 08:29:20|42801.1|42781.1|42801.1|42781.1|42803.6|42783.6|42801.1|42781.1|4
1725006570000|2024-08-30 08:29:30|42803.6|42783.6|42801.1|42781.1|42806|42786|42801.1|42781.1|0
1725006580000|2024-08-30 08:29:40|42803.5|42783.5|42806.1|42786.1|42806.1|42786.1|42803.5|42783.5|1
1725006590000|2024-08-30 08:29:50|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|1
1725006600000|2024-08-30 08:30:00|||||||||2
1725006610000|2024-08-30 08:30:10|42801|42781|42796.1|42776.1|42801|42781|42796.1|42776.1|4
1725006620000|2024-08-30 08:30:20|||||||||1
1725006630000|2024-08-30 08:30:30|42791.1|42771.1|42791|42771|42791.1|42771.1|42791|42771|0
1725006640000|2024-08-30 08:30:40|42791.1|42771.1|42783.6|42763.6|42791.1|42771.1|42783.6|42763.6|7
1725006650000|2024-08-30 08:30:50|||||||||2
1725006660000|2024-08-30 08:31:00|42783.5|42763.5|42781.1|42761.1|42783.5|42763.5|42781.1|42761.1|1
1725006670000|2024-08-30 08:31:10|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42776|42756|6
1725006680000|2024-08-30 08:31:20|42780.9|42760.9|42786|42766|42786|42766|42780.9|42760.9|9
1725006690000|2024-08-30 08:31:30|42785.9|42765.9|42783.5|42763.5|42786|42766|42783.5|42763.5|2
1725006700000|2024-08-30 08:31:40|42778.7|42758.7|42773.7|42753.7|42778.7|42758.7|42773.7|42753.7|3
1725006710000|2024-08-30 08:31:50|42776.1|42756.1|42778.7|42758.7|42781.1|42761.1|42776.1|42756.1|3
1725006720000|2024-08-30 08:32:00|42781.1|42761.1|42788.5|42768.5|42788.5|42768.5|42781.1|42761.1|10
1725006730000|2024-08-30 08:32:10|42788.6|42768.6|42786|42766|42788.6|42768.6|42786|42766|3
1725006750000|2024-08-30 08:32:30|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|2
1725006770000|2024-08-30 08:32:50|42781.1|42761.1|42761.1|42741.1|42781.1|42761.1|42758.7|42738.7|15
1725006780000|2024-08-30 08:33:00|42766.1|42746.1|42776|42756|42776.1|42756.1|42766.1|42746.1|4
1725006790000|2024-08-30 08:33:10|42776.1|42756.1|42773.7|42753.7|42776.1|42756.1|42773.7|42753.7|3
1725006800000|2024-08-30 08:33:20|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|2
1725006810000|2024-08-30 08:33:30|42768.8|42748.8|42766.2|42746.2|42768.8|42748.8|42766.2|42746.2|11
1725006820000|2024-08-30 08:33:40|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42766.2|42746.2|3
1725006830000|2024-08-30 08:33:50|42768.5|42748.5|42758.7|42738.7|42768.5|42748.5|42758.7|42738.7|2
1725006840000|2024-08-30 08:34:00|42761.1|42741.1|42766|42746|42766|42746|42761.1|42741.1|12
1725006850000|2024-08-30 08:34:10|42766.1|42746.1|42761.2|42741.2|42766.1|42746.1|42761.2|42741.2|10
1725006860000|2024-08-30 08:34:20|42763.7|42743.7|42761.1|42741.1|42763.7|42743.7|42761.1|42741.1|1
1725006870000|2024-08-30 08:34:30|42758.7|42738.7|42756.3|42736.3|42758.7|42738.7|42756.3|42736.3|11
1725006880000|2024-08-30 08:34:40|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|1
1725006890000|2024-08-30 08:34:50|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.5|42738.5|5
1725006900000|2024-08-30 08:35:00|42756.3|42736.3|42756.2|42736.2|42758.7|42738.7|42756.2|42736.2|2
1725006910000|2024-08-30 08:35:10|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|2
1725006920000|2024-08-30 08:35:20|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|2
1725006930000|2024-08-30 08:35:30|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|4
1725006940000|2024-08-30 08:35:40|42761.1|42741.1|42761.2|42741.2|42766.1|42746.1|42761.1|42741.1|0
1725006950000|2024-08-30 08:35:50|42766|42746|42768.5|42748.5|42768.5|42748.5|42766|42746|5
1725006960000|2024-08-30 08:36:00|42766.1|42746.1|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|3
1725006970000|2024-08-30 08:36:10|42763.7|42743.7|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|0
1725006980000|2024-08-30 08:36:20|42763.7|42743.7|42761.1|42741.1|42763.7|42743.7|42761.1|42741.1|2
1725006990000|2024-08-30 08:36:30|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|0
1725007000000|2024-08-30 08:36:40|42761.1|42741.1|42756.2|42736.2|42761.1|42741.1|42756.2|42736.2|4
1725007010000|2024-08-30 08:36:50|42753.7|42733.7|42751|42731|42753.7|42733.7|42748.5|42728.5|2
1725007020000|2024-08-30 08:37:00|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|3
1725007030000|2024-08-30 08:37:10|42748.7|42728.7|42748.6|42728.6|42748.7|42728.7|42748.6|42728.6|2
1725007040000|2024-08-30 08:37:20|42748.7|42728.7|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|3
1725007050000|2024-08-30 08:37:30|42746.1|42726.1|42736.3|42716.3|42746.1|42726.1|42736.3|42716.3|6
1725007060000|2024-08-30 08:37:40|42738.7|42718.7|42733.7|42713.7|42738.7|42718.7|42733.7|42713.7|2
1725007070000|2024-08-30 08:37:50|42731.3|42711.3|42726.1|42706.1|42733.7|42713.7|42726.1|42706.1|8
1725007080000|2024-08-30 08:38:00|42723.7|42703.7|42726.1|42706.1|42726.1|42706.1|42723.6|42703.6|2
1725007090000|2024-08-30 08:38:10|42728.5|42708.5|42731.2|42711.2|42731.2|42711.2|42728.5|42708.5|3
1725007100000|2024-08-30 08:38:20|42733.6|42713.6|42733.7|42713.7|42733.7|42713.7|42733.6|42713.6|1
1725007110000|2024-08-30 08:38:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|2
1725007120000|2024-08-30 08:38:40|42736.2|42716.2|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|5
1725007130000|2024-08-30 08:38:50|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|42733.6|42713.6|1
1725007150000|2024-08-30 08:39:10|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|42731.1|42711.1|4
1725007160000|2024-08-30 08:39:20|42728.7|42708.7|42726.1|42706.1|42728.7|42708.7|42723.7|42703.7|3
1725007180000|2024-08-30 08:39:40|||||||||2
1725007190000|2024-08-30 08:39:50|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|6
1725007200000|2024-08-30 08:40:00|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42723.7|42703.7|1
1725007220000|2024-08-30 08:40:20|42723.7|42703.7|42726.1|42706.1|42726.1|42706.1|42723.7|42703.7|0
1725007240000|2024-08-30 08:40:40|42723.7|42703.7|42723.7|42703.7|42726.1|42706.1|42723.7|42703.7|0
1725007250000|2024-08-30 08:40:50|42726.2|42706.2|42723.7|42703.7|42726.2|42706.2|42723.6|42703.6|8
1725007260000|2024-08-30 08:41:00|42726.1|42706.1|42728.6|42708.6|42728.6|42708.6|42726.1|42706.1|2
1725007270000|2024-08-30 08:41:10|||||||||2
1725007290000|2024-08-30 08:41:30|42723.7|42703.7|42723.7|42703.7|42728.7|42708.7|42723.7|42703.7|12
1725007300000|2024-08-30 08:41:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|1
1725007310000|2024-08-30 08:41:50|42723.7|42703.7|42726.1|42706.1|42726.1|42706.1|42723.7|42703.7|0
1725007320000|2024-08-30 08:42:00|42726.3|42706.3|42731.1|42711.1|42731.1|42711.1|42726.3|42706.3|1
1725007330000|2024-08-30 08:42:10|42731.3|42711.3|42741.1|42721.1|42741.1|42721.1|42731.3|42711.3|2
1725007340000|2024-08-30 08:42:20|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42741.1|42721.1|0
1725007360000|2024-08-30 08:42:40|42746.1|42726.1|42743.7|42723.7|42746.1|42726.1|42743.7|42723.7|2
1725007370000|2024-08-30 08:42:50|42741.3|42721.3|42741.2|42721.2|42741.3|42721.3|42741.2|42721.2|4
1725007380000|2024-08-30 08:43:00|42738.8|42718.8|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|3
1725007390000|2024-08-30 08:43:10|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|42741.1|42721.1|0
1725007400000|2024-08-30 08:43:20|42741.2|42721.2|42741.1|42721.1|42741.2|42721.2|42741.1|42721.1|0
1725007410000|2024-08-30 08:43:30|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|1
1725007420000|2024-08-30 08:43:40|42738.6|42718.6|42736.1|42716.1|42738.7|42718.7|42736.1|42716.1|1
1725007430000|2024-08-30 08:43:50|42736.3|42716.3|42741.1|42721.1|42741.1|42721.1|42736.3|42716.3|1
1725007440000|2024-08-30 08:44:00|||||||||3
1725007450000|2024-08-30 08:44:10|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42736.3|42716.3|2
1725007460000|2024-08-30 08:44:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|0
1725007470000|2024-08-30 08:44:30|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|42736.1|42716.1|2
1725007480000|2024-08-30 08:44:40|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|0
1725007490000|2024-08-30 08:44:50|42736.1|42716.1|42728.7|42708.7|42736.1|42716.1|42728.7|42708.7|7
1725007500000|2024-08-30 08:45:00|42728.6|42708.6|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|1
1725007510000|2024-08-30 08:45:10|42726|42706|42723.6|42703.6|42726|42706|42723.6|42703.6|1
1725007520000|2024-08-30 08:45:20|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|2
1725007540000|2024-08-30 08:45:40|||||||||1
1725007550000|2024-08-30 08:45:50|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1725007560000|2024-08-30 08:46:00|42726.2|42706.2|42728.6|42708.6|42728.6|42708.6|42726.2|42706.2|1
1725007570000|2024-08-30 08:46:10|42726.2|42706.2|42723.7|42703.7|42726.2|42706.2|42723.7|42703.7|0
1725007580000|2024-08-30 08:46:20|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|42726.2|42706.2|3
1725007600000|2024-08-30 08:46:40|42723.7|42703.7|42721.1|42701.1|42723.7|42703.7|42721.1|42701.1|3
1725007620000|2024-08-30 08:47:00|||||||||1
1725007640000|2024-08-30 08:47:20|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|1
1725007650000|2024-08-30 08:47:30|42716.3|42696.3|42718.6|42698.6|42718.6|42698.6|42716.1|42696.1|0
1725007660000|2024-08-30 08:47:40|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|1
1725007670000|2024-08-30 08:47:50|42716.1|42696.1|42713.7|42693.7|42716.2|42696.2|42713.7|42693.7|5
1725007690000|2024-08-30 08:48:10|42713.6|42693.6|42706.2|42686.2|42713.6|42693.6|42706.2|42686.2|1
1725007700000|2024-08-30 08:48:20|||||||||1
1725007710000|2024-08-30 08:48:30|42706.1|42686.1|42706.2|42686.2|42706.2|42686.2|42703.7|42683.7|10
1725007720000|2024-08-30 08:48:40|42706.3|42686.3|42708.7|42688.7|42708.7|42688.7|42706.2|42686.2|1
1725007730000|2024-08-30 08:48:50|42711.1|42691.1|42706.2|42686.2|42711.2|42691.2|42706.2|42686.2|1
1725007740000|2024-08-30 08:49:00|42711.1|42691.1|42711.2|42691.2|42711.2|42691.2|42711.1|42691.1|0
1725007760000|2024-08-30 08:49:20|42713.6|42693.6|42713.7|42693.7|42716|42696|42713.6|42693.6|3
1725007770000|2024-08-30 08:49:30|||||||||1
1725007780000|2024-08-30 08:49:40|42716.3|42696.3|42713.7|42693.7|42716.3|42696.3|42713.7|42693.7|0
1725007790000|2024-08-30 08:49:50|42716.1|42696.1|42711.2|42691.2|42716.1|42696.1|42711.2|42691.2|4
1725007800000|2024-08-30 08:50:00|42713.6|42693.6|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|4
1725007840000|2024-08-30 08:50:40|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|4
1725007850000|2024-08-30 08:50:50|42711.2|42691.2|42711.2|42691.2|42713.6|42693.6|42711.2|42691.2|0
1725007880000|2024-08-30 08:51:20|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|1
1725007900000|2024-08-30 08:51:40|||||||||3
1725007910000|2024-08-30 08:51:50|42708.7|42688.7|42706.3|42686.3|42708.7|42688.7|42706.3|42686.3|1
1725007920000|2024-08-30 08:52:00|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|1
1725007930000|2024-08-30 08:52:10|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|42711.2|42691.2|2
1725007940000|2024-08-30 08:52:20|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42711.2|42691.2|0
1725007950000|2024-08-30 08:52:30|42711.2|42691.2|42713.6|42693.6|42713.6|42693.6|42711.2|42691.2|0
1725007960000|2024-08-30 08:52:40|42711.2|42691.2|42711.1|42691.1|42713.6|42693.6|42708.8|42688.8|2
1725007970000|2024-08-30 08:52:50|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|42708.7|42688.7|0
1725007980000|2024-08-30 08:53:00|42711.1|42691.1|42711.2|42691.2|42711.2|42691.2|42711.1|42691.1|3
1725007990000|2024-08-30 08:53:10|42711.1|42691.1|42708.7|42688.7|42711.1|42691.1|42708.7|42688.7|0
1725008000000|2024-08-30 08:53:20|42711.1|42691.1|42711.2|42691.2|42713.7|42693.7|42708.7|42688.7|4
1725008010000|2024-08-30 08:53:30|42713.6|42693.6|42713.6|42693.6|42713.7|42693.7|42711.2|42691.2|0
1725008020000|2024-08-30 08:53:40|42713.7|42693.7|42716.1|42696.1|42716.1|42696.1|42713.7|42693.7|1
1725008030000|2024-08-30 08:53:50|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|2
1725008040000|2024-08-30 08:54:00|42713.6|42693.6|42713.7|42693.7|42713.7|42693.7|42713.6|42693.6|7
1725008070000|2024-08-30 08:54:30|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|42716.1|42696.1|0
1725008080000|2024-08-30 08:54:40|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|0
1725008090000|2024-08-30 08:54:50|42716.1|42696.1|42713.7|42693.7|42716.1|42696.1|42713.7|42693.7|2
1725008100000|2024-08-30 08:55:00|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|1
1725008110000|2024-08-30 08:55:10|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|3
1725008120000|2024-08-30 08:55:20|42711.1|42691.1|42708.7|42688.7|42711.1|42691.1|42708.7|42688.7|3
1725008130000|2024-08-30 08:55:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|5
1725008140000|2024-08-30 08:55:40|||||||||1
1725008150000|2024-08-30 08:55:50|42708.7|42688.7|42698.9|42678.9|42708.7|42688.7|42698.9|42678.9|17
1725008160000|2024-08-30 08:56:00|42698.5|42678.5|42683.7|42663.7|42698.5|42678.5|42683.7|42663.7|2
1725008170000|2024-08-30 08:56:10|42678.9|42658.9|42681.3|42661.3|42681.3|42661.3|42678.9|42658.9|42
1725008180000|2024-08-30 08:56:20|42678.8|42658.8|42671.1|42651.1|42678.8|42658.8|42668.6|42648.6|10
1725008190000|2024-08-30 08:56:30|42673.5|42653.5|42676.1|42656.1|42676.1|42656.1|42673.5|42653.5|4
1725008200000|2024-08-30 08:56:40|42678.6|42658.6|42678.7|42658.7|42678.8|42658.8|42678.6|42658.6|5
1725008210000|2024-08-30 08:56:50|42681.2|42661.2|42681.1|42661.1|42683.7|42663.7|42681.1|42661.1|3
1725008220000|2024-08-30 08:57:00|42678.7|42658.7|42688.6|42668.6|42688.6|42668.6|42678.7|42658.7|2
1725008230000|2024-08-30 08:57:10|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|2
1725008240000|2024-08-30 08:57:20|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|0
1725008250000|2024-08-30 08:57:30|42696.2|42676.2|42693.7|42673.7|42696.2|42676.2|42693.7|42673.7|0
1725008260000|2024-08-30 08:57:40|42693.8|42673.8|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|5
1725008270000|2024-08-30 08:57:50|42698.7|42678.7|42701.1|42681.1|42703.6|42683.6|42698.7|42678.7|2
1725008280000|2024-08-30 08:58:00|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|42693.9|42673.9|2
1725008290000|2024-08-30 08:58:10|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|1
1725008300000|2024-08-30 08:58:20|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|0
1725008310000|2024-08-30 08:58:30|42691.2|42671.2|42688.8|42668.8|42691.2|42671.2|42688.8|42668.8|3
1725008320000|2024-08-30 08:58:40|42688.7|42668.7|42683.7|42663.7|42688.7|42668.7|42683.7|42663.7|4
1725008330000|2024-08-30 08:58:50|||||||||1
1725008340000|2024-08-30 08:59:00|42681.3|42661.3|42678.7|42658.7|42681.3|42661.3|42676.3|42656.3|5
1725008350000|2024-08-30 08:59:10|42676.3|42656.3|42676.2|42656.2|42676.3|42656.3|42676.2|42656.2|1
1725008360000|2024-08-30 08:59:20|42673.7|42653.7|42668.8|42648.8|42673.7|42653.7|42668.8|42648.8|4
1725008370000|2024-08-30 08:59:30|42671.2|42651.2|42668.8|42648.8|42671.2|42651.2|42668.8|42648.8|0
1725008380000|2024-08-30 08:59:40|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|1
1725008390000|2024-08-30 08:59:50|42671.3|42651.3|42671.3|42651.3|42671.3|42651.3|42671.2|42651.2|5
1725008400000|2024-08-30 09:00:00|42673.7|42653.7|42666.2|42646.2|42681.3|42661.3|42666.2|42646.2|11
1725008410000|2024-08-30 09:00:10|42666.1|42646.1|42658.8|42638.8|42671.2|42651.2|42658.8|42638.8|11
1725008420000|2024-08-30 09:00:20|42661.2|42641.2|42661.2|42641.2|42661.3|42641.3|42656.3|42636.3|8
1725008430000|2024-08-30 09:00:30|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|0
1725008440000|2024-08-30 09:00:40|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|2
1725008450000|2024-08-30 09:00:50|42668.6|42648.6|42671.1|42651.1|42671.1|42651.1|42668.6|42648.6|3
1725008460000|2024-08-30 09:01:00|42671.2|42651.2|42668.7|42648.7|42671.2|42651.2|42668.7|42648.7|2
1725008470000|2024-08-30 09:01:10|42668.6|42648.6|42671.2|42651.2|42671.2|42651.2|42668.6|42648.6|1
1725008480000|2024-08-30 09:01:20|42668.7|42648.7|42668.8|42648.8|42671.2|42651.2|42668.7|42648.7|1
1725008490000|2024-08-30 09:01:30|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|1
1725008510000|2024-08-30 09:01:50|42671.2|42651.2|42671.3|42651.3|42671.3|42651.3|42671.2|42651.2|3
1725008520000|2024-08-30 09:02:00|42671.2|42651.2|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|0
1725008530000|2024-08-30 09:02:10|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.6|42648.6|0
1725008540000|2024-08-30 09:02:20|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1725008550000|2024-08-30 09:02:30|42671.2|42651.2|42673.8|42653.8|42673.8|42653.8|42671.2|42651.2|1
1725008560000|2024-08-30 09:02:40|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|0
1725008570000|2024-08-30 09:02:50|42673.9|42653.9|42681.3|42661.3|42683.8|42663.8|42673.9|42653.9|9
1725008580000|2024-08-30 09:03:00|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|2
1725008590000|2024-08-30 09:03:10|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|0
1725008600000|2024-08-30 09:03:20|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1725008610000|2024-08-30 09:03:30|42673.9|42653.9|42673.8|42653.8|42673.9|42653.9|42673.7|42653.7|0
1725008620000|2024-08-30 09:03:40|42673.7|42653.7|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|1
1725008630000|2024-08-30 09:03:50|42668.8|42648.8|42671.2|42651.2|42671.2|42651.2|42666.4|42646.4|7
1725008640000|2024-08-30 09:04:00|42671.3|42651.3|42676.2|42656.2|42676.2|42656.2|42671.3|42651.3|0
1725008650000|2024-08-30 09:04:10|42676.1|42656.1|42676.2|42656.2|42676.2|42656.2|42676.1|42656.1|0
1725008660000|2024-08-30 09:04:20|42676.3|42656.3|42676.2|42656.2|42676.3|42656.3|42676.2|42656.2|0
1725008680000|2024-08-30 09:04:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|2
1725008690000|2024-08-30 09:04:50|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|3
1725008700000|2024-08-30 09:05:00|42676.4|42656.4|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|2
1725008710000|2024-08-30 09:05:10|42676.4|42656.4|42678.8|42658.8|42678.8|42658.8|42676.4|42656.4|0
1725008720000|2024-08-30 09:05:20|42676.4|42656.4|42676.3|42656.3|42676.4|42656.4|42676.3|42656.3|2
1725008730000|2024-08-30 09:05:30|42676.2|42656.2|42673.8|42653.8|42676.2|42656.2|42673.8|42653.8|0
1725008740000|2024-08-30 09:05:40|42673.7|42653.7|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|2
1725008750000|2024-08-30 09:05:50|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|5
1725008760000|2024-08-30 09:06:00|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42673.8|42653.8|6
1725008770000|2024-08-30 09:06:10|42676.3|42656.3|42676.4|42656.4|42676.4|42656.4|42676.3|42656.3|0
1725008780000|2024-08-30 09:06:20|42676.5|42656.5|42676.4|42656.4|42676.5|42656.5|42676.4|42656.4|0
1725008790000|2024-08-30 09:06:30|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.8|42658.8|0
1725008800000|2024-08-30 09:06:40|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|4
1725008810000|2024-08-30 09:06:50|||||||||2
1725008820000|2024-08-30 09:07:00|42683.7|42663.7|42676.4|42656.4|42683.7|42663.7|42676.4|42656.4|6
1725008830000|2024-08-30 09:07:10|||||||||1
1725008860000|2024-08-30 09:07:40|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1725008870000|2024-08-30 09:07:50|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|1
1725008880000|2024-08-30 09:08:00|42678.8|42658.8|42679|42659|42679|42659|42678.8|42658.8|5
1725008890000|2024-08-30 09:08:10|42681.4|42661.4|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|0
1725008900000|2024-08-30 09:08:20|42681.2|42661.2|42681.3|42661.3|42681.3|42661.3|42681.2|42661.2|0
1725008910000|2024-08-30 09:08:30|42681.2|42661.2|42683.8|42663.8|42683.8|42663.8|42681.2|42661.2|1
1725008920000|2024-08-30 09:08:40|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|6
1725008930000|2024-08-30 09:08:50|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1725008940000|2024-08-30 09:09:00|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.3|42661.3|2
1725008950000|2024-08-30 09:09:10|42683.8|42663.8|42683.8|42663.8|42686.2|42666.2|42683.8|42663.8|0
1725008970000|2024-08-30 09:09:30|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1725008980000|2024-08-30 09:09:40|42686.4|42666.4|42686.3|42666.3|42686.4|42666.4|42686.3|42666.3|0
1725008990000|2024-08-30 09:09:50|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|3
1725009000000|2024-08-30 09:10:00|42683.8|42663.8|42676.4|42656.4|42683.8|42663.8|42676.4|42656.4|1
1725009010000|2024-08-30 09:10:10|42674|42654|42673.8|42653.8|42674|42654|42673.8|42653.8|4
1725009020000|2024-08-30 09:10:20|42676.2|42656.2|42676.4|42656.4|42676.4|42656.4|42676.2|42656.2|2
1725009030000|2024-08-30 09:10:30|42678.8|42658.8|42681.4|42661.4|42681.4|42661.4|42678.8|42658.8|0
1725009050000|2024-08-30 09:10:50|42686.2|42666.2|42686.3|42666.3|42686.4|42666.4|42686.2|42666.2|4
1725009060000|2024-08-30 09:11:00|42686.4|42666.4|42683.8|42663.8|42686.4|42666.4|42683.8|42663.8|0
1725009070000|2024-08-30 09:11:10|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1725009090000|2024-08-30 09:11:30|42688.8|42668.8|42693.9|42673.9|42693.9|42673.9|42688.8|42668.8|2
1725009110000|2024-08-30 09:11:50|||||||||7
1725009120000|2024-08-30 09:12:00|42693.8|42673.8|42691.4|42671.4|42693.8|42673.8|42691.4|42671.4|2
1725009130000|2024-08-30 09:12:10|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|0
1725009140000|2024-08-30 09:12:20|42694|42674|42691.4|42671.4|42694|42674|42691.4|42671.4|4
1725009150000|2024-08-30 09:12:30|42693.9|42673.9|42696.3|42676.3|42696.3|42676.3|42693.9|42673.9|0
1725009160000|2024-08-30 09:12:40|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42694|42674|1
1725009170000|2024-08-30 09:12:50|42691.5|42671.5|42693.9|42673.9|42696.4|42676.4|42691.5|42671.5|2
1725009180000|2024-08-30 09:13:00|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|9
1725009200000|2024-08-30 09:13:20|42691.3|42671.3|42693.7|42673.7|42693.7|42673.7|42691.3|42671.3|4
1725009210000|2024-08-30 09:13:30|42691.3|42671.3|42688.9|42668.9|42691.3|42671.3|42688.9|42668.9|1
1725009220000|2024-08-30 09:13:40|42689|42669|42689|42669|42691.4|42671.4|42686.4|42666.4|4
1725009230000|2024-08-30 09:13:50|42689.1|42669.1|42691.5|42671.5|42691.5|42671.5|42689|42669|1
1725009240000|2024-08-30 09:14:00|42691.6|42671.6|42689|42669|42691.6|42671.6|42689|42669|3
1725009250000|2024-08-30 09:14:10|42694|42674|42694|42674|42694|42674|42694|42674|2
1725009260000|2024-08-30 09:14:20|42696.4|42676.4|42694|42674|42696.5|42676.5|42694|42674|1
1725009270000|2024-08-30 09:14:30|42698.8|42678.8|42699|42679|42699|42679|42698.8|42678.8|4
1725009280000|2024-08-30 09:14:40|42696.6|42676.6|42701.4|42681.4|42701.4|42681.4|42696.5|42676.5|7
1725009290000|2024-08-30 09:14:50|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.4|42681.4|2
1725009300000|2024-08-30 09:15:00|42704|42684|42699|42679|42706.4|42686.4|42699|42679|1
1725009310000|2024-08-30 09:15:10|42698.9|42678.9|42701.4|42681.4|42701.4|42681.4|42696.5|42676.5|3
1725009320000|2024-08-30 09:15:20|42699|42679|42701.4|42681.4|42701.4|42681.4|42699|42679|0
1725009330000|2024-08-30 09:15:30|42706.4|42686.4|42714|42694|42716.4|42696.4|42706.4|42686.4|15
1725009340000|2024-08-30 09:15:40|42711.5|42691.5|42709|42689|42711.5|42691.5|42709|42689|1
1725009350000|2024-08-30 09:15:50|42704|42684|42699|42679|42704|42684|42699|42679|6
1725009360000|2024-08-30 09:16:00|42696.5|42676.5|42693.9|42673.9|42696.5|42676.5|42693.9|42673.9|5
1725009380000|2024-08-30 09:16:20|42691.5|42671.5|42689|42669|42691.5|42671.5|42689|42669|3
1725009390000|2024-08-30 09:16:30|42684|42664|42681.4|42661.4|42684|42664|42681.4|42661.4|4
1725009400000|2024-08-30 09:16:40|42679|42659|42674.2|42654.2|42679|42659|42674.2|42654.2|0
1725009410000|2024-08-30 09:16:50|42671.8|42651.8|42666.6|42646.6|42671.8|42651.8|42666.6|42646.6|1
1725009420000|2024-08-30 09:17:00|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|0
1725009430000|2024-08-30 09:17:10|42666.5|42646.5|42666.4|42646.4|42666.6|42646.6|42661.4|42641.4|18
1725009440000|2024-08-30 09:17:20|42668.9|42648.9|42669|42649|42669|42649|42666.4|42646.4|7
1725009450000|2024-08-30 09:17:30|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|2
1725009460000|2024-08-30 09:17:40|42669|42649|42668.9|42648.9|42669|42649|42668.9|42648.9|3
1725009470000|2024-08-30 09:17:50|42669|42649|42666.4|42646.4|42669|42649|42666.4|42646.4|2
1725009480000|2024-08-30 09:18:00|42666.5|42646.5|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|5
1725009490000|2024-08-30 09:18:10|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1725009500000|2024-08-30 09:18:20|42674|42654|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|4
1725009510000|2024-08-30 09:18:30|42676.3|42656.3|42676.5|42656.5|42676.5|42656.5|42673.9|42653.9|1
1725009520000|2024-08-30 09:18:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42674|42654|1
1725009530000|2024-08-30 09:18:50|||||||||1
1725009540000|2024-08-30 09:19:00|42674|42654|42674|42654|42674|42654|42674|42654|9
1725009550000|2024-08-30 09:19:10|42671.5|42651.5|42671.4|42651.4|42674|42654|42671.4|42651.4|6
1725009560000|2024-08-30 09:19:20|42669|42649|42668.9|42648.9|42669|42649|42668.9|42648.9|0
1725009570000|2024-08-30 09:19:30|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|13
1725009580000|2024-08-30 09:19:40|42668.9|42648.9|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|0
1725009590000|2024-08-30 09:19:50|42671.5|42651.5|42666.5|42646.5|42671.5|42651.5|42666.5|42646.5|2
1725009600000|2024-08-30 09:20:00|42664|42644|42664|42644|42664|42644|42664|42644|3
1725009610000|2024-08-30 09:20:10|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|2
1725009620000|2024-08-30 09:20:20|42664|42644|42661.4|42641.4|42664|42644|42659.1|42639.1|4
1725009630000|2024-08-30 09:20:30|42661.5|42641.5|42659|42639|42661.5|42641.5|42659|42639|3
1725009640000|2024-08-30 09:20:40|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42659|42639|3
1725009650000|2024-08-30 09:20:50|42659.1|42639.1|42659|42639|42659.1|42639.1|42659|42639|3
1725009660000|2024-08-30 09:21:00|42656.6|42636.6|42659|42639|42659|42639|42654|42634|3
1725009670000|2024-08-30 09:21:10|42661.6|42641.6|42651.4|42631.4|42661.6|42641.6|42651.4|42631.4|7
1725009680000|2024-08-30 09:21:20|42646.6|42626.6|42646.4|42626.4|42646.6|42626.6|42641.6|42621.6|2
1725009690000|2024-08-30 09:21:30|42646.5|42626.5|42649|42629|42649|42629|42646.5|42626.5|6
1725009700000|2024-08-30 09:21:40|42646.5|42626.5|42646.6|42626.6|42646.6|42626.6|42644|42624|8
1725009710000|2024-08-30 09:21:50|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|2
1725009720000|2024-08-30 09:22:00|42649|42629|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|3
1725009730000|2024-08-30 09:22:10|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|0
1725009740000|2024-08-30 09:22:20|42654|42634|42654|42634|42654|42634|42654|42634|6
1725009750000|2024-08-30 09:22:30|42654.1|42634.1|42654|42634|42654.1|42634.1|42654|42634|5
1725009760000|2024-08-30 09:22:40|42656.5|42636.5|42659|42639|42659|42639|42656.4|42636.4|1
1725009770000|2024-08-30 09:22:50|42656.4|42636.4|42656.5|42636.5|42656.5|42636.5|42656.4|42636.4|2
1725009780000|2024-08-30 09:23:00|42654|42634|42654|42634|42656.5|42636.5|42654|42634|1
1725009790000|2024-08-30 09:23:10|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|3
1725009800000|2024-08-30 09:23:20|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.4|42631.4|0
1725009820000|2024-08-30 09:23:40|42654|42634|42653.9|42633.9|42654|42634|42653.9|42633.9|0
1725009830000|2024-08-30 09:23:50|42654|42634|42649|42629|42654|42634|42649|42629|4
1725009840000|2024-08-30 09:24:00|42646.6|42626.6|42646.5|42626.5|42649|42629|42646.5|42626.5|6
1725009850000|2024-08-30 09:24:10|42644.1|42624.1|42646.5|42626.5|42646.5|42626.5|42644.1|42624.1|1
1725009860000|2024-08-30 09:24:20|42648.9|42628.9|42649|42629|42649|42629|42648.9|42628.9|0
1725009870000|2024-08-30 09:24:30|42644|42624|42649|42629|42649|42629|42644|42624|10
1725009880000|2024-08-30 09:24:40|||||||||3
1725009890000|2024-08-30 09:24:50|42649.1|42629.1|42654|42634|42654|42634|42649.1|42629.1|4
1725009900000|2024-08-30 09:25:00|42651.4|42631.4|42654.1|42634.1|42654.1|42634.1|42651.4|42631.4|7
1725009910000|2024-08-30 09:25:10|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|5
1725009920000|2024-08-30 09:25:20|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|0
1725009940000|2024-08-30 09:25:40|42656.4|42636.4|42654.1|42634.1|42656.5|42636.5|42654.1|42634.1|1
1725009950000|2024-08-30 09:25:50|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.4|42636.4|2
1725009960000|2024-08-30 09:26:00|42656.6|42636.6|42659|42639|42659|42639|42656.6|42636.6|0
1725009970000|2024-08-30 09:26:10|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42661.4|42641.4|2
1725009980000|2024-08-30 09:26:20|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42659|42639|0
1725009990000|2024-08-30 09:26:30|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|0
1725010000000|2024-08-30 09:26:40|42659|42639|42654|42634|42659|42639|42654|42634|6
1725010010000|2024-08-30 09:26:50|42651.6|42631.6|42646.4|42626.4|42651.6|42631.6|42646.4|42626.4|4
1725010020000|2024-08-30 09:27:00|42644|42624|42644|42624|42644|42624|42644|42624|0
1725010030000|2024-08-30 09:27:10|42646.4|42626.4|42646.5|42626.5|42646.5|42626.5|42646.4|42626.4|6
1725010040000|2024-08-30 09:27:20|42646.4|42626.4|42646.5|42626.5|42646.5|42626.5|42646.4|42626.4|1
1725010050000|2024-08-30 09:27:30|42644|42624|42646.4|42626.4|42646.5|42626.5|42644|42624|5
1725010060000|2024-08-30 09:27:40|42644|42624|42646.4|42626.4|42646.4|42626.4|42644|42624|0
1725010070000|2024-08-30 09:27:50|42644|42624|42646.5|42626.5|42646.5|42626.5|42644|42624|0
1725010080000|2024-08-30 09:28:00|42648.9|42628.9|42649.1|42629.1|42651.5|42631.5|42646.5|42626.5|5
1725010090000|2024-08-30 09:28:10|42649|42629|42646.5|42626.5|42649|42629|42646.5|42626.5|1
1725010100000|2024-08-30 09:28:20|42651.3|42631.3|42651.5|42631.5|42651.5|42631.5|42651.3|42631.3|8
1725010120000|2024-08-30 09:28:40|42651.6|42631.6|42656.5|42636.5|42656.5|42636.5|42651.6|42631.6|1
1725010130000|2024-08-30 09:28:50|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|1
1725010140000|2024-08-30 09:29:00|42654|42634|42654|42634|42654|42634|42654|42634|1
1725010150000|2024-08-30 09:29:10|42651.5|42631.5|42649|42629|42651.5|42631.5|42649|42629|0
1725010160000|2024-08-30 09:29:20|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1725010180000|2024-08-30 09:29:40|42649|42629|42651.6|42631.6|42651.6|42631.6|42649|42629|7
1725010190000|2024-08-30 09:29:50|42651.5|42631.5|42649.1|42629.1|42651.5|42631.5|42649.1|42629.1|0
1725010200000|2024-08-30 09:30:00|42649|42629|42649|42629|42649|42629|42649|42629|2
1725010210000|2024-08-30 09:30:10|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1725010220000|2024-08-30 09:30:20|42644|42624|42646.5|42626.5|42646.5|42626.5|42644|42624|0
1725010230000|2024-08-30 09:30:30|||||||||2
1725010240000|2024-08-30 09:30:40|42651.3|42631.3|42651.4|42631.4|42653.8|42633.8|42651.3|42631.3|1
1725010250000|2024-08-30 09:30:50|42649|42629|42649|42629|42649|42629|42649|42629|0
1725010260000|2024-08-30 09:31:00|42651.4|42631.4|42649|42629|42651.4|42631.4|42649|42629|1
1725010270000|2024-08-30 09:31:10|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|1
1725010280000|2024-08-30 09:31:20|42654|42634|42654|42634|42656.4|42636.4|42654|42634|15
1725010290000|2024-08-30 09:31:30|42651.5|42631.5|42654|42634|42654|42634|42651.5|42631.5|3
1725010310000|2024-08-30 09:31:50|42651.5|42631.5|42646.5|42626.5|42651.5|42631.5|42646.5|42626.5|3
1725010320000|2024-08-30 09:32:00|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|1
1725010330000|2024-08-30 09:32:10|42651.4|42631.4|42651.5|42631.5|42651.5|42631.5|42651.4|42631.4|4
1725010340000|2024-08-30 09:32:20|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|3
1725010350000|2024-08-30 09:32:30|42656.5|42636.5|42659|42639|42659|42639|42656.5|42636.5|1
1725010360000|2024-08-30 09:32:40|42661.4|42641.4|42661.6|42641.6|42661.6|42641.6|42661.4|42641.4|1
1725010370000|2024-08-30 09:32:50|42664|42644|42666.6|42646.6|42666.6|42646.6|42664|42644|1
1725010380000|2024-08-30 09:33:00|42669|42649|42671.6|42651.6|42671.6|42651.6|42669|42649|1
1725010400000|2024-08-30 09:33:20|42671.4|42651.4|42669|42649|42671.4|42651.4|42669|42649|9
1725010410000|2024-08-30 09:33:30|42668.9|42648.9|42666.4|42646.4|42669|42649|42666.4|42646.4|1
1725010420000|2024-08-30 09:33:40|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|2
1725010430000|2024-08-30 09:33:50|42669|42649|42669|42649|42669|42649|42669|42649|0
1725010440000|2024-08-30 09:34:00|42674|42654|42674|42654|42674|42654|42674|42654|6
1725010450000|2024-08-30 09:34:10|||||||||5
1725010460000|2024-08-30 09:34:20|42676.5|42656.5|42684|42664|42684|42664|42676.5|42656.5|11
1725010470000|2024-08-30 09:34:30|||||||||1
1725010480000|2024-08-30 09:34:40|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|3
1725010490000|2024-08-30 09:34:50|42684|42664|42684|42664|42684|42664|42684|42664|2
1725010500000|2024-08-30 09:35:00|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|0
1725010510000|2024-08-30 09:35:10|||||||||1
1725010520000|2024-08-30 09:35:20|42676.5|42656.5|42679|42659|42679|42659|42676.5|42656.5|2
1725010530000|2024-08-30 09:35:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1725010540000|2024-08-30 09:35:40|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1725010550000|2024-08-30 09:35:50|42679.1|42659.1|42681.5|42661.5|42681.5|42661.5|42679.1|42659.1|2
1725010560000|2024-08-30 09:36:00|42679.1|42659.1|42681.5|42661.5|42681.5|42661.5|42679.1|42659.1|1
1725010570000|2024-08-30 09:36:10|42684.1|42664.1|42686.6|42666.6|42686.6|42666.6|42684.1|42664.1|4
1725010580000|2024-08-30 09:36:20|42684.1|42664.1|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|2
1725010590000|2024-08-30 09:36:30|42689|42669|42689|42669|42689|42669|42689|42669|0
1725010600000|2024-08-30 09:36:40|42686.6|42666.6|42681.6|42661.6|42689.1|42669.1|42681.6|42661.6|4
1725010620000|2024-08-30 09:37:00|42681.5|42661.5|42681.5|42661.5|42681.6|42661.6|42681.5|42661.5|4
1725010630000|2024-08-30 09:37:10|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|0
1725010640000|2024-08-30 09:37:20|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|0
1725010690000|2024-08-30 09:38:10|||||||||2
1725010710000|2024-08-30 09:38:30|42676.6|42656.6|42671.7|42651.7|42676.6|42656.6|42671.7|42651.7|2
1725010720000|2024-08-30 09:38:40|||||||||1
1725010730000|2024-08-30 09:38:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|10
1725010750000|2024-08-30 09:39:10|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42669.2|42649.2|3
1725010760000|2024-08-30 09:39:20|42671.5|42651.5|42674|42654|42674|42654|42669.1|42649.1|2
1725010770000|2024-08-30 09:39:30|42671.6|42651.6|42676.5|42656.5|42676.5|42656.5|42671.6|42651.6|2
1725010780000|2024-08-30 09:39:40|42679.1|42659.1|42681.7|42661.7|42681.7|42661.7|42679.1|42659.1|5
1725010800000|2024-08-30 09:40:00|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|2
1725010820000|2024-08-30 09:40:20|42681.5|42661.5|42681.6|42661.6|42681.6|42661.6|42681.5|42661.5|1
1725010830000|2024-08-30 09:40:30|42681.5|42661.5|42681.6|42661.6|42681.6|42661.6|42681.5|42661.5|0
1725010840000|2024-08-30 09:40:40|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|0
1725010850000|2024-08-30 09:40:50|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|7
1725010860000|2024-08-30 09:41:00|42684|42664|42684|42664|42684.1|42664.1|42684|42664|1
1725010870000|2024-08-30 09:41:10|42681.5|42661.5|42679.1|42659.1|42681.5|42661.5|42679.1|42659.1|1
1725010880000|2024-08-30 09:41:20|42679|42659|42679.1|42659.1|42679.1|42659.1|42679|42659|0
1725010890000|2024-08-30 09:41:30|42679|42659|42676.6|42656.6|42679|42659|42676.6|42656.6|0
1725010920000|2024-08-30 09:42:00|||||||||1
1725010930000|2024-08-30 09:42:10|||||||||3
1725010940000|2024-08-30 09:42:20|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|0
1725010960000|2024-08-30 09:42:40|42676.6|42656.6|42669.1|42649.1|42676.6|42656.6|42669.1|42649.1|3
1725010980000|2024-08-30 09:43:00|||||||||2
1725011020000|2024-08-30 09:43:40|42671.6|42651.6|42666.7|42646.7|42671.6|42651.6|42666.7|42646.7|2
1725011040000|2024-08-30 09:44:00|||||||||1
1725011050000|2024-08-30 09:44:10|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|0
1725011060000|2024-08-30 09:44:20|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|0
1725011070000|2024-08-30 09:44:30|42664.2|42644.2|42661.6|42641.6|42666.6|42646.6|42661.6|42641.6|3
1725011080000|2024-08-30 09:44:40|42659.1|42639.1|42651.7|42631.7|42659.1|42639.1|42651.7|42631.7|8
1725011090000|2024-08-30 09:44:50|42651.8|42631.8|42656.6|42636.6|42656.6|42636.6|42651.8|42631.8|1
1725011110000|2024-08-30 09:45:10|42656.7|42636.7|42656.6|42636.6|42656.7|42636.7|42656.6|42636.6|0
1725011120000|2024-08-30 09:45:20|42656.7|42636.7|42659.1|42639.1|42659.1|42639.1|42656.6|42636.6|0
1725011130000|2024-08-30 09:45:30|||||||||2
1725011150000|2024-08-30 09:45:50|42661.5|42641.5|42661.6|42641.6|42661.6|42641.6|42661.5|42641.5|1
1725011160000|2024-08-30 09:46:00|42661.5|42641.5|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|0
1725011170000|2024-08-30 09:46:10|42661.6|42641.6|42659|42639|42661.6|42641.6|42659|42639|1
1725011180000|2024-08-30 09:46:20|||||||||1
1725011190000|2024-08-30 09:46:30|42656.6|42636.6|42654.2|42634.2|42656.6|42636.6|42654.2|42634.2|1
1725011200000|2024-08-30 09:46:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|0
1725011210000|2024-08-30 09:46:50|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|2
1725011230000|2024-08-30 09:47:10|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1725011240000|2024-08-30 09:47:20|42649.2|42629.2|42649.1|42629.1|42649.2|42629.2|42649.1|42629.1|2
1725011250000|2024-08-30 09:47:30|42649|42629|42649|42629|42649|42629|42649|42629|0
1725011260000|2024-08-30 09:47:40|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|3
1725011270000|2024-08-30 09:47:50|42644.1|42624.1|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|6
1725011280000|2024-08-30 09:48:00|42649|42629|42646.6|42626.6|42649|42629|42646.6|42626.6|2
1725011290000|2024-08-30 09:48:10|||||||||1
1725011310000|2024-08-30 09:48:30|42649|42629|42649|42629|42649|42629|42649|42629|2
1725011320000|2024-08-30 09:48:40|42649.1|42629.1|42651.6|42631.6|42651.6|42631.6|42649.1|42629.1|3
1725011330000|2024-08-30 09:48:50|||||||||1
1725011340000|2024-08-30 09:49:00|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|8
1725011350000|2024-08-30 09:49:10|42646.8|42626.8|42649.1|42629.1|42649.1|42629.1|42646.7|42626.7|3
1725011360000|2024-08-30 09:49:20|||||||||1
1725011370000|2024-08-30 09:49:30|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|2
1725011390000|2024-08-30 09:49:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|7
1725011400000|2024-08-30 09:50:00|42656.5|42636.5|42656.6|42636.6|42656.7|42636.7|42656.5|42636.5|3
1725011440000|2024-08-30 09:50:40|42656.7|42636.7|42659.1|42639.1|42659.1|42639.1|42656.7|42636.7|2
1725011450000|2024-08-30 09:50:50|||||||||1
1725011460000|2024-08-30 09:51:00|||||||||2
1725011470000|2024-08-30 09:51:10|42659|42639|42661.5|42641.5|42661.5|42641.5|42659|42639|1
1725011480000|2024-08-30 09:51:20|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|0
1725011490000|2024-08-30 09:51:30|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|2
1725011510000|2024-08-30 09:51:50|42664|42644|42664.1|42644.1|42664.1|42644.1|42664|42644|1
1725011540000|2024-08-30 09:52:20|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|1
1725011550000|2024-08-30 09:52:30|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|1
1725011560000|2024-08-30 09:52:40|42664.3|42644.3|42664.2|42644.2|42664.3|42644.3|42664.2|42644.2|1
1725011580000|2024-08-30 09:53:00|42661.8|42641.8|42664.2|42644.2|42664.2|42644.2|42661.7|42641.7|1
1725011590000|2024-08-30 09:53:10|42664.3|42644.3|42666.6|42646.6|42666.6|42646.6|42664.3|42644.3|5
1725011600000|2024-08-30 09:53:20|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|3
1725011610000|2024-08-30 09:53:30|42666.5|42646.5|42666.5|42646.5|42666.6|42646.6|42664.1|42644.1|8
1725011620000|2024-08-30 09:53:40|42666.6|42646.6|42666.5|42646.5|42669.1|42649.1|42666.5|42646.5|3
1725011630000|2024-08-30 09:53:50|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|2
1725011640000|2024-08-30 09:54:00|42666.5|42646.5|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|1
1725011650000|2024-08-30 09:54:10|||||||||2
1725011670000|2024-08-30 09:54:30|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|4
1725011680000|2024-08-30 09:54:40|42661.7|42641.7|42666.6|42646.6|42666.6|42646.6|42661.7|42641.7|1
1725011700000|2024-08-30 09:55:00|||||||||1
1725011710000|2024-08-30 09:55:10|42664.1|42644.1|42666.6|42646.6|42666.7|42646.7|42664.1|42644.1|0
1725011720000|2024-08-30 09:55:20|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|0
1725011730000|2024-08-30 09:55:30|42664.2|42644.2|42664.1|42644.1|42664.2|42644.2|42664.1|42644.1|6
1725011750000|2024-08-30 09:55:50|42666.6|42646.6|42666.7|42646.7|42666.7|42646.7|42664.1|42644.1|1
1725011760000|2024-08-30 09:56:00|42664.3|42644.3|42659.1|42639.1|42664.3|42644.3|42659.1|42639.1|4
1725011770000|2024-08-30 09:56:10|||||||||1
1725011780000|2024-08-30 09:56:20|42656.7|42636.7|42661.5|42641.5|42661.5|42641.5|42656.7|42636.7|3
1725011790000|2024-08-30 09:56:30|||||||||4
1725011800000|2024-08-30 09:56:40|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|2
1725011810000|2024-08-30 09:56:50|42656.6|42636.6|42656.7|42636.7|42656.7|42636.7|42654.2|42634.2|0
1725011830000|2024-08-30 09:57:10|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|5
1725011840000|2024-08-30 09:57:20|42654.2|42634.2|42654.1|42634.1|42654.2|42634.2|42651.6|42631.6|2
1725011860000|2024-08-30 09:57:40|42656.5|42636.5|42659|42639|42659|42639|42656.5|42636.5|1
1725011870000|2024-08-30 09:57:50|42659.1|42639.1|42664|42644|42664|42644|42659.1|42639.1|0
1725011880000|2024-08-30 09:58:00|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42664|42644|3
1725011900000|2024-08-30 09:58:20|42664|42644|42661.6|42641.6|42666.5|42646.5|42661.6|42641.6|5
1725011910000|2024-08-30 09:58:30|42659.2|42639.2|42656.6|42636.6|42659.2|42639.2|42656.6|42636.6|5
1725011920000|2024-08-30 09:58:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|2
1725011930000|2024-08-30 09:58:50|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|8
1725011940000|2024-08-30 09:59:00|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|6
1725011950000|2024-08-30 09:59:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|7
1725011970000|2024-08-30 09:59:30|42641.7|42621.7|42641.6|42621.6|42641.7|42621.7|42641.6|42621.6|4
1725011980000|2024-08-30 09:59:40|||||||||3
1725011990000|2024-08-30 09:59:50|42653.8|42633.8|42654.1|42634.1|42654.1|42634.1|42653.8|42633.8|22
1725012000000|2024-08-30 10:00:00|42656.6|42636.6|42661.6|42641.6|42661.6|42641.6|42656.6|42636.6|3
1725012010000|2024-08-30 10:00:10|42661.7|42641.7|42666.7|42646.7|42666.7|42646.7|42661.7|42641.7|0
1725012020000|2024-08-30 10:00:20|42669.1|42649.1|42674.1|42654.1|42674.1|42654.1|42669.1|42649.1|3
1725012050000|2024-08-30 10:00:50|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1725012060000|2024-08-30 10:01:00|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42674.1|42654.1|10
1725012070000|2024-08-30 10:01:10|42674.2|42654.2|42674|42654|42674.2|42654.2|42674|42654|3
1725012080000|2024-08-30 10:01:20|||||||||1
1725012100000|2024-08-30 10:01:40|42674.1|42654.1|42669.1|42649.1|42674.1|42654.1|42669.1|42649.1|1
1725012110000|2024-08-30 10:01:50|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|0
1725012120000|2024-08-30 10:02:00|42669.2|42649.2|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1725012130000|2024-08-30 10:02:10|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|1
1725012150000|2024-08-30 10:02:30|42669.1|42649.1|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|2
1725012170000|2024-08-30 10:02:50|||||||||1
1725012180000|2024-08-30 10:03:00|42669.1|42649.1|42666.7|42646.7|42669.1|42649.1|42666.7|42646.7|3
1725012190000|2024-08-30 10:03:10|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|2
1725012200000|2024-08-30 10:03:20|42669.1|42649.1|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1725012210000|2024-08-30 10:03:30|42666.7|42646.7|42664.1|42644.1|42666.7|42646.7|42664.1|42644.1|2
1725012220000|2024-08-30 10:03:40|42659.1|42639.1|42654.3|42634.3|42659.1|42639.1|42654.3|42634.3|5
1725012230000|2024-08-30 10:03:50|42651.9|42631.9|42654.3|42634.3|42654.3|42634.3|42651.9|42631.9|1
1725012240000|2024-08-30 10:04:00|42656.7|42636.7|42661.6|42641.6|42661.6|42641.6|42656.7|42636.7|3
1725012260000|2024-08-30 10:04:20|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|4
1725012270000|2024-08-30 10:04:30|42656.7|42636.7|42651.8|42631.8|42656.7|42636.7|42651.8|42631.8|11
1725012280000|2024-08-30 10:04:40|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|0
1725012300000|2024-08-30 10:05:00|42654.2|42634.2|42654.2|42634.2|42654.2|42634.2|42651.8|42631.8|0
1725012310000|2024-08-30 10:05:10|42651.8|42631.8|42656.7|42636.7|42656.7|42636.7|42651.8|42631.8|0
1725012330000|2024-08-30 10:05:30|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|0
1725012340000|2024-08-30 10:05:40|42661.7|42641.7|42661.7|42641.7|42666.7|42646.7|42661.7|42641.7|0
1725012350000|2024-08-30 10:05:50|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|1
1725012360000|2024-08-30 10:06:00|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|2
1725012390000|2024-08-30 10:06:30|42664.2|42644.2|42666.7|42646.7|42666.7|42646.7|42664.2|42644.2|1
1725012420000|2024-08-30 10:07:00|42666.8|42646.8|42666.7|42646.7|42666.8|42646.8|42666.7|42646.7|0
1725012440000|2024-08-30 10:07:20|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|2
1725012450000|2024-08-30 10:07:30|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|0
1725012480000|2024-08-30 10:08:00|42659.3|42639.3|42661.8|42641.8|42661.8|42641.8|42659.3|42639.3|1
1725012490000|2024-08-30 10:08:10|42659.3|42639.3|42659.2|42639.2|42659.3|42639.3|42659.2|42639.2|0
1725012500000|2024-08-30 10:08:20|42661.6|42641.6|42661.8|42641.8|42661.8|42641.8|42661.6|42641.6|0
1725012510000|2024-08-30 10:08:30|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42656.8|42636.8|1
1725012530000|2024-08-30 10:08:50|42661.7|42641.7|42661.8|42641.8|42661.8|42641.8|42661.7|42641.7|0
1725012540000|2024-08-30 10:09:00|42661.7|42641.7|42659.3|42639.3|42661.7|42641.7|42659.3|42639.3|0
1725012550000|2024-08-30 10:09:10|42661.7|42641.7|42659.2|42639.2|42661.8|42641.8|42659.2|42639.2|3
1725012560000|2024-08-30 10:09:20|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|0
1725012580000|2024-08-30 10:09:40|42659.2|42639.2|42661.8|42641.8|42661.8|42641.8|42659.2|42639.2|1
1725012600000|2024-08-30 10:10:00|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|5
1725012620000|2024-08-30 10:10:20|42661.7|42641.7|42659.3|42639.3|42661.7|42641.7|42659.3|42639.3|0
1725012630000|2024-08-30 10:10:30|42656.9|42636.9|42656.7|42636.7|42656.9|42636.9|42656.7|42636.7|4
1725012640000|2024-08-30 10:10:40|42649.2|42629.2|42641.7|42621.7|42649.2|42629.2|42641.7|42621.7|17
1725012650000|2024-08-30 10:10:50|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|0
1725012660000|2024-08-30 10:11:00|42636.8|42616.8|42621.6|42601.6|42636.8|42616.8|42621.6|42601.6|101
1725012670000|2024-08-30 10:11:10|42619.2|42599.2|42621.7|42601.7|42621.7|42601.7|42616.7|42596.7|4
1725012680000|2024-08-30 10:11:20|42621.8|42601.8|42621.7|42601.7|42621.8|42601.8|42621.7|42601.7|0
1725012690000|2024-08-30 10:11:30|42624.2|42604.2|42626.6|42606.6|42626.6|42606.6|42624.2|42604.2|1
1725012710000|2024-08-30 10:11:50|42624.2|42604.2|42621.7|42601.7|42626.6|42606.6|42621.7|42601.7|0
1725012720000|2024-08-30 10:12:00|42621.6|42601.6|42621.7|42601.7|42621.7|42601.7|42621.6|42601.6|0
1725012730000|2024-08-30 10:12:10|42626.6|42606.6|42624.2|42604.2|42626.6|42606.6|42624.2|42604.2|0
1725012740000|2024-08-30 10:12:20|42621.6|42601.6|42624.2|42604.2|42624.2|42604.2|42621.6|42601.6|3
1725012750000|2024-08-30 10:12:30|42626.6|42606.6|42624.2|42604.2|42626.6|42606.6|42624.2|42604.2|1
1725012760000|2024-08-30 10:12:40|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|11
1725012770000|2024-08-30 10:12:50|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|6
1725012780000|2024-08-30 10:13:00|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|2
1725012790000|2024-08-30 10:13:10|42621.9|42601.9|42626.7|42606.7|42626.7|42606.7|42621.9|42601.9|1
1725012800000|2024-08-30 10:13:20|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|0
1725012810000|2024-08-30 10:13:30|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|1
1725012820000|2024-08-30 10:13:40|42629.3|42609.3|42631.8|42611.8|42631.8|42611.8|42629.2|42609.2|2
1725012830000|2024-08-30 10:13:50|42631.7|42611.7|42634.2|42614.2|42634.2|42614.2|42631.7|42611.7|0
1725012840000|2024-08-30 10:14:00|42629.3|42609.3|42629.2|42609.2|42631.7|42611.7|42629.2|42609.2|1
1725012850000|2024-08-30 10:14:10|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|1
1725012860000|2024-08-30 10:14:20|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|5
1725012870000|2024-08-30 10:14:30|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1725012880000|2024-08-30 10:14:40|42629.4|42609.4|42629.3|42609.3|42631.8|42611.8|42629.3|42609.3|3
1725012900000|2024-08-30 10:15:00|42624.3|42604.3|42621.7|42601.7|42624.3|42604.3|42621.7|42601.7|6
1725012910000|2024-08-30 10:15:10|42616.9|42596.9|42611.9|42591.9|42616.9|42596.9|42611.9|42591.9|15
1725012920000|2024-08-30 10:15:20|42611.8|42591.8|42606.8|42586.8|42611.8|42591.8|42606.8|42586.8|1
1725012930000|2024-08-30 10:15:30|||||||||1
1725012940000|2024-08-30 10:15:40|||||||||2
1725012950000|2024-08-30 10:15:50|42606.9|42586.9|42602|42582|42606.9|42586.9|42602|42582|0
1725012960000|2024-08-30 10:16:00|42604.4|42584.4|42601.9|42581.9|42604.4|42584.4|42601.9|42581.9|5
1725012970000|2024-08-30 10:16:10|42602|42582|42602|42582|42602|42582|42601.9|42581.9|0
1725012980000|2024-08-30 10:16:20|42601.9|42581.9|42604.4|42584.4|42604.4|42584.4|42601.9|42581.9|4
1725012990000|2024-08-30 10:16:30|42604.3|42584.3|42596.9|42576.9|42604.3|42584.3|42596.9|42576.9|5
1725013000000|2024-08-30 10:16:40|42599.3|42579.3|42596.9|42576.9|42599.3|42579.3|42596.9|42576.9|1
1725013040000|2024-08-30 10:17:20|42599.3|42579.3|42599.2|42579.2|42599.3|42579.3|42599.2|42579.2|4
1725013060000|2024-08-30 10:17:40|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|0
1725013070000|2024-08-30 10:17:50|42599.2|42579.2|42594.3|42574.3|42599.2|42579.2|42594.3|42574.3|8
1725013080000|2024-08-30 10:18:00|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.4|42574.4|8
1725013090000|2024-08-30 10:18:10|42599.2|42579.2|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|6
1725013100000|2024-08-30 10:18:20|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|1
1725013110000|2024-08-30 10:18:30|42596.8|42576.8|42599.2|42579.2|42599.3|42579.3|42596.8|42576.8|5
1725013120000|2024-08-30 10:18:40|42594.3|42574.3|42596.8|42576.8|42599.2|42579.2|42594.3|42574.3|10
1725013130000|2024-08-30 10:18:50|42599.2|42579.2|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|2
1725013140000|2024-08-30 10:19:00|42594.4|42574.4|42596.8|42576.8|42599.2|42579.2|42594.3|42574.3|11
1725013150000|2024-08-30 10:19:10|42594.4|42574.4|42596.8|42576.8|42599.3|42579.3|42594.4|42574.4|3
1725013160000|2024-08-30 10:19:20|||||||||1
1725013180000|2024-08-30 10:19:40|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.3|42574.3|1
1725013190000|2024-08-30 10:19:50|42594.4|42574.4|42594.2|42574.2|42594.4|42574.4|42594.2|42574.2|6
1725013200000|2024-08-30 10:20:00|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|8
1725013210000|2024-08-30 10:20:10|||||||||1
1725013220000|2024-08-30 10:20:20|||||||||5
1725013230000|2024-08-30 10:20:30|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|2
1725013250000|2024-08-30 10:20:50|42594.3|42574.3|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|2
1725013260000|2024-08-30 10:21:00|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.3|42574.3|1
1725013270000|2024-08-30 10:21:10|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013280000|2024-08-30 10:21:20|42594.4|42574.4|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|1
1725013290000|2024-08-30 10:21:30|42596.8|42576.8|42594.2|42574.2|42596.8|42576.8|42594.2|42574.2|1
1725013300000|2024-08-30 10:21:40|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013320000|2024-08-30 10:22:00|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|1
1725013340000|2024-08-30 10:22:20|42596.7|42576.7|42596.8|42576.8|42596.8|42576.8|42596.7|42576.7|1
1725013350000|2024-08-30 10:22:30|42594.3|42574.3|42594.4|42574.4|42594.4|42574.4|42594.2|42574.2|0
1725013360000|2024-08-30 10:22:40|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013370000|2024-08-30 10:22:50|42596.8|42576.8|42591.8|42571.8|42596.8|42576.8|42591.8|42571.8|5
1725013390000|2024-08-30 10:23:10|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|2
1725013400000|2024-08-30 10:23:20|42591.8|42571.8|42589.2|42569.2|42591.8|42571.8|42589.2|42569.2|0
1725013410000|2024-08-30 10:23:30|42586.8|42566.8|42586.4|42566.4|42586.8|42566.8|42586.4|42566.4|21
1725013420000|2024-08-30 10:23:40|42584|42564|42574.4|42554.4|42584|42564|42574.3|42554.3|14
1725013430000|2024-08-30 10:23:50|42574.3|42554.3|42574.3|42554.3|42574.3|42554.3|42574.2|42554.2|0
1725013440000|2024-08-30 10:24:00|42569.4|42549.4|42574.3|42554.3|42574.3|42554.3|42569.4|42549.4|11
1725013450000|2024-08-30 10:24:10|42574.4|42554.4|42576.7|42556.7|42576.7|42556.7|42574.3|42554.3|3
1725013460000|2024-08-30 10:24:20|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|0
1725013470000|2024-08-30 10:24:30|42576.7|42556.7|42576.9|42556.9|42576.9|42556.9|42574.3|42554.3|2
1725013490000|2024-08-30 10:24:50|42577|42557|42576.8|42556.8|42577|42557|42576.8|42556.8|0
1725013500000|2024-08-30 10:25:00|42576.9|42556.9|42576.8|42556.8|42577|42557|42576.8|42556.8|0
1725013510000|2024-08-30 10:25:10|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|0
1725013520000|2024-08-30 10:25:20|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|2
1725013530000|2024-08-30 10:25:30|42576.8|42556.8|42579.4|42559.4|42579.4|42559.4|42576.8|42556.8|3
1725013540000|2024-08-30 10:25:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|11
1725013550000|2024-08-30 10:25:50|42582|42562|42582|42562|42582|42562|42582|42562|4
1725013570000|2024-08-30 10:26:10|42584.5|42564.5|42591.8|42571.8|42591.8|42571.8|42584.5|42564.5|4
1725013580000|2024-08-30 10:26:20|42594.2|42574.2|42594.3|42574.3|42594.3|42574.3|42594.2|42574.2|1
1725013590000|2024-08-30 10:26:30|42596.7|42576.7|42594.3|42574.3|42596.7|42576.7|42594.3|42574.3|3
1725013600000|2024-08-30 10:26:40|42596.7|42576.7|42594.3|42574.3|42596.7|42576.7|42594.3|42574.3|0
1725013610000|2024-08-30 10:26:50|42596.8|42576.8|42596.7|42576.7|42596.8|42576.8|42596.7|42576.7|1
1725013620000|2024-08-30 10:27:00|42594.3|42574.3|42596.7|42576.7|42596.7|42576.7|42594.3|42574.3|1
1725013630000|2024-08-30 10:27:10|42599.2|42579.2|42599.4|42579.4|42599.4|42579.4|42599.2|42579.2|3
1725013640000|2024-08-30 10:27:20|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|2
1725013650000|2024-08-30 10:27:30|||||||||1
1725013660000|2024-08-30 10:27:40|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|1
1725013670000|2024-08-30 10:27:50|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|0
1725013690000|2024-08-30 10:28:10|42604.3|42584.3|42599.4|42579.4|42604.3|42584.3|42599.4|42579.4|4
1725013710000|2024-08-30 10:28:30|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|4
1725013720000|2024-08-30 10:28:40|42596.8|42576.8|42596.9|42576.9|42596.9|42576.9|42596.8|42576.8|0
1725013740000|2024-08-30 10:29:00|42596.8|42576.8|42594.4|42574.4|42596.8|42576.8|42591.9|42571.9|4
1725013750000|2024-08-30 10:29:10|42594.5|42574.5|42597|42577|42597|42577|42594.5|42574.5|2
1725013760000|2024-08-30 10:29:20|42599.4|42579.4|42599.4|42579.4|42599.5|42579.5|42599.4|42579.4|3
1725013770000|2024-08-30 10:29:30|42599.5|42579.5|42599.4|42579.4|42599.5|42579.5|42599.4|42579.4|2
1725013780000|2024-08-30 10:29:40|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1725013790000|2024-08-30 10:29:50|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|0
1725013800000|2024-08-30 10:30:00|42604.3|42584.3|42599.4|42579.4|42604.3|42584.3|42599.4|42579.4|2
1725013810000|2024-08-30 10:30:10|42599.3|42579.3|42599.4|42579.4|42599.4|42579.4|42599.3|42579.3|3
1725013820000|2024-08-30 10:30:20|42597|42577|42594.4|42574.4|42597|42577|42594.4|42574.4|0
1725013830000|2024-08-30 10:30:30|42596.8|42576.8|42599.3|42579.3|42599.4|42579.4|42596.8|42576.8|1
1725013840000|2024-08-30 10:30:40|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|3
1725013850000|2024-08-30 10:30:50|42592|42572|42589.3|42569.3|42592|42572|42589.3|42569.3|0
1725013860000|2024-08-30 10:31:00|42589.2|42569.2|42581.9|42561.9|42589.2|42569.2|42579.5|42559.5|10
1725013870000|2024-08-30 10:31:10|42581.8|42561.8|42586.8|42566.8|42586.8|42566.8|42581.8|42561.8|5
1725013910000|2024-08-30 10:31:50|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|1
1725013920000|2024-08-30 10:32:00|42586.8|42566.8|42589.3|42569.3|42589.3|42569.3|42586.8|42566.8|0
1725013930000|2024-08-30 10:32:10|42589.4|42569.4|42591.8|42571.8|42591.8|42571.8|42589.4|42569.4|0
1725013940000|2024-08-30 10:32:20|42589.4|42569.4|42591.8|42571.8|42591.8|42571.8|42589.4|42569.4|0
1725013950000|2024-08-30 10:32:30|42589.4|42569.4|42589.3|42569.3|42589.4|42569.4|42589.3|42569.3|3
1725013960000|2024-08-30 10:32:40|42589.4|42569.4|42591.9|42571.9|42591.9|42571.9|42589.4|42569.4|1
1725013980000|2024-08-30 10:33:00|42591.8|42571.8|42589.3|42569.3|42591.8|42571.8|42589.3|42569.3|1
1725013990000|2024-08-30 10:33:10|42586.8|42566.8|42584.4|42564.4|42586.8|42566.8|42584.4|42564.4|6
1725014010000|2024-08-30 10:33:30|42584.3|42564.3|42579.4|42559.4|42584.3|42564.3|42579.4|42559.4|2
1725014030000|2024-08-30 10:33:50|42577|42557|42577|42557|42577|42557|42577|42557|0
1725014040000|2024-08-30 10:34:00|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.3|42559.3|0
1725014050000|2024-08-30 10:34:10|42579.3|42559.3|42574.4|42554.4|42579.3|42559.3|42574.4|42554.4|3
1725014060000|2024-08-30 10:34:20|42572|42552|42572|42552|42572|42552|42572|42552|0
1725014070000|2024-08-30 10:34:30|42571.9|42551.9|42569.5|42549.5|42571.9|42551.9|42569.5|42549.5|0
1725014080000|2024-08-30 10:34:40|42569.4|42549.4|42564.4|42544.4|42569.4|42549.4|42564.4|42544.4|3
1725014090000|2024-08-30 10:34:50|42559.5|42539.5|42547|42527|42559.5|42539.5|42542.1|42522.1|21
1725014100000|2024-08-30 10:35:00|42544.6|42524.6|42541.9|42521.9|42544.6|42524.6|42541.9|42521.9|0
1725014110000|2024-08-30 10:35:10|42544.3|42524.3|42546.7|42526.7|42546.7|42526.7|42541.9|42521.9|9
1725014120000|2024-08-30 10:35:20|||||||||1
1725014130000|2024-08-30 10:35:30|42549.2|42529.2|42546.8|42526.8|42549.3|42529.3|42546.8|42526.8|2
1725014150000|2024-08-30 10:35:50|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|7
1725014160000|2024-08-30 10:36:00|42546.8|42526.8|42546.8|42526.8|42546.8|42526.8|42546.8|42526.8|0
1725014190000|2024-08-30 10:36:30|42549.3|42529.3|42551.8|42531.8|42551.8|42531.8|42546.8|42526.8|5
1725014200000|2024-08-30 10:36:40|42549.3|42529.3|42544.4|42524.4|42549.3|42529.3|42544.4|42524.4|8
1725014220000|2024-08-30 10:37:00|42544.3|42524.3|42541.9|42521.9|42544.3|42524.3|42541.8|42521.8|4
1725014230000|2024-08-30 10:37:10|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42536.9|42516.9|2
1725014240000|2024-08-30 10:37:20|42537|42517|42537|42517|42537|42517|42536.9|42516.9|2
1725014250000|2024-08-30 10:37:30|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|0
1725014260000|2024-08-30 10:37:40|42541.9|42521.9|42541.9|42521.9|42542|42522|42541.9|42521.9|3
1725014270000|2024-08-30 10:37:50|42542|42522|42544.4|42524.4|42544.4|42524.4|42541.9|42521.9|3
1725014280000|2024-08-30 10:38:00|42542|42522|42539.4|42519.4|42542|42522|42539.4|42519.4|4
1725014310000|2024-08-30 10:38:30|42537|42517|42536.9|42516.9|42537|42517|42536.9|42516.9|1
1725014320000|2024-08-30 10:38:40|42539.4|42519.4|42537|42517|42539.5|42519.5|42537|42517|5
1725014330000|2024-08-30 10:38:50|42539.5|42519.5|42539.5|42519.5|42539.5|42519.5|42539.5|42519.5|0
1725014350000|2024-08-30 10:39:10|42537|42517|42537|42517|42537|42517|42537|42517|2
1725014360000|2024-08-30 10:39:20|42539.5|42519.5|42537|42517|42539.5|42519.5|42537|42517|2
1725014380000|2024-08-30 10:39:40|42539.5|42519.5|42541.9|42521.9|42541.9|42521.9|42537|42517|7
1725014390000|2024-08-30 10:39:50|42539.4|42519.4|42541.9|42521.9|42541.9|42521.9|42537|42517|1
1725014400000|2024-08-30 10:40:00|42539.5|42519.5|42541.9|42521.9|42542|42522|42539.5|42519.5|1
1725014410000|2024-08-30 10:40:10|42539.5|42519.5|42541.9|42521.9|42541.9|42521.9|42539.5|42519.5|0
1725014420000|2024-08-30 10:40:20|42542|42522|42539.5|42519.5|42542|42522|42539.5|42519.5|0
1725014430000|2024-08-30 10:40:30|42537.1|42517.1|42539.5|42519.5|42539.5|42519.5|42537.1|42517.1|2
1725014440000|2024-08-30 10:40:40|42539.6|42519.6|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|2
1725014450000|2024-08-30 10:40:50|42542.1|42522.1|42544.6|42524.6|42544.6|42524.6|42542.1|42522.1|6
1725014460000|2024-08-30 10:41:00|42544.5|42524.5|42544.6|42524.6|42544.6|42524.6|42544.5|42524.5|0
1725014470000|2024-08-30 10:41:10|42544.5|42524.5|42547|42527|42547|42527|42544.5|42524.5|0
1725014480000|2024-08-30 10:41:20|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|8
1725014490000|2024-08-30 10:41:30|42542.1|42522.1|42547|42527|42547|42527|42542.1|42522.1|0
1725014510000|2024-08-30 10:41:50|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|5
1725014520000|2024-08-30 10:42:00|||||||||4
1725014530000|2024-08-30 10:42:10|42554.5|42534.5|42569.5|42549.5|42569.5|42549.5|42554.5|42534.5|31
1725014540000|2024-08-30 10:42:20|42572.1|42552.1|42569.5|42549.5|42572.1|42552.1|42569.5|42549.5|2
1725014550000|2024-08-30 10:42:30|42571.9|42551.9|42567.1|42547.1|42572|42552|42567.1|42547.1|3
1725014570000|2024-08-30 10:42:50|42567|42547|42567|42547|42567|42547|42567|42547|0
1725014580000|2024-08-30 10:43:00|||||||||1
1725014590000|2024-08-30 10:43:10|||||||||1
1725014630000|2024-08-30 10:43:50|42572|42552|42572.1|42552.1|42574.5|42554.5|42572|42552|46
1725014640000|2024-08-30 10:44:00|42571.9|42551.9|42569.5|42549.5|42571.9|42551.9|42569.5|42549.5|3
1725014650000|2024-08-30 10:44:10|42569.4|42549.4|42569.4|42549.4|42569.5|42549.5|42569.3|42549.3|0
1725014660000|2024-08-30 10:44:20|42569.5|42549.5|42566.9|42546.9|42569.5|42549.5|42566.9|42546.9|2
1725014670000|2024-08-30 10:44:30|||||||||1
1725014700000|2024-08-30 10:45:00|42569.3|42549.3|42566.9|42546.9|42569.5|42549.5|42566.9|42546.9|6
1725014710000|2024-08-30 10:45:10|42566.8|42546.8|42561.9|42541.9|42566.8|42546.8|42561.9|42541.9|1
1725014720000|2024-08-30 10:45:20|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|1
1725014730000|2024-08-30 10:45:30|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|1
1725014750000|2024-08-30 10:45:50|42559.5|42539.5|42557.1|42537.1|42559.5|42539.5|42557.1|42537.1|4
1725014760000|2024-08-30 10:46:00|42559.5|42539.5|42561.9|42541.9|42561.9|42541.9|42559.5|42539.5|5
1725014770000|2024-08-30 10:46:10|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42556.9|42536.9|1
1725014780000|2024-08-30 10:46:20|||||||||1
1725014790000|2024-08-30 10:46:30|42559.6|42539.6|42562|42542|42562|42542|42559.6|42539.6|0
1725014800000|2024-08-30 10:46:40|42559.5|42539.5|42562|42542|42562|42542|42559.5|42539.5|1
1725014810000|2024-08-30 10:46:50|42561.9|42541.9|42561.9|42541.9|42562|42542|42561.9|42541.9|4
1725014820000|2024-08-30 10:47:00|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.4|42539.4|2
1725014830000|2024-08-30 10:47:10|42559.4|42539.4|42554.6|42534.6|42559.4|42539.4|42554.6|42534.6|1
1725014840000|2024-08-30 10:47:20|42552.2|42532.2|42552.1|42532.1|42552.2|42532.2|42552.1|42532.1|1
1725014850000|2024-08-30 10:47:30|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|2
1725014860000|2024-08-30 10:47:40|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|4
1725014870000|2024-08-30 10:47:50|42547|42527|42554.5|42534.5|42554.5|42534.5|42547|42527|6
1725014880000|2024-08-30 10:48:00|42556.9|42536.9|42559.5|42539.5|42559.5|42539.5|42556.9|42536.9|4
1725014890000|2024-08-30 10:48:10|42559.6|42539.6|42562|42542|42562|42542|42559.6|42539.6|0
1725014900000|2024-08-30 10:48:20|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|2
1725014910000|2024-08-30 10:48:30|42566.8|42546.8|42562.1|42542.1|42566.8|42546.8|42559.6|42539.6|2
1725014920000|2024-08-30 10:48:40|42562|42542|42562|42542|42564.5|42544.5|42562|42542|1
1725014940000|2024-08-30 10:49:00|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|0
1725014950000|2024-08-30 10:49:10|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|0
1725014970000|2024-08-30 10:49:30|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|0
1725014990000|2024-08-30 10:49:50|42561.9|42541.9|42559.5|42539.5|42561.9|42541.9|42559.5|42539.5|8
1725015010000|2024-08-30 10:50:10|42557.1|42537.1|42559.5|42539.5|42561.9|42541.9|42557|42537|2
1725015020000|2024-08-30 10:50:20|42561.9|42541.9|42569.5|42549.5|42569.5|42549.5|42561.9|42541.9|23
1725015030000|2024-08-30 10:50:30|42571.9|42551.9|42567.1|42547.1|42572|42552|42567.1|42547.1|2
1725015040000|2024-08-30 10:50:40|42569.5|42549.5|42571.9|42551.9|42571.9|42551.9|42569.5|42549.5|1
1725015050000|2024-08-30 10:50:50|42569.5|42549.5|42569.6|42549.6|42569.6|42549.6|42569.5|42549.5|1
1725015060000|2024-08-30 10:51:00|42569.5|42549.5|42572.1|42552.1|42572.1|42552.1|42569.5|42549.5|0
1725015080000|2024-08-30 10:51:20|42569.7|42549.7|42569.5|42549.5|42569.7|42549.7|42569.5|42549.5|0
1725015100000|2024-08-30 10:51:40|42572|42552|42569.5|42549.5|42572|42552|42569.5|42549.5|2
1725015110000|2024-08-30 10:51:50|42569.4|42549.4|42564.6|42544.6|42569.4|42549.4|42564.6|42544.6|0
1725015120000|2024-08-30 10:52:00|42567|42547|42562.1|42542.1|42567.1|42547.1|42562.1|42542.1|1
1725015130000|2024-08-30 10:52:10|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|2
1725015150000|2024-08-30 10:52:30|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42559.5|42539.5|6
1725015160000|2024-08-30 10:52:40|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|0
1725015170000|2024-08-30 10:52:50|42562.1|42542.1|42562.1|42542.1|42564.5|42544.5|42562.1|42542.1|0
1725015180000|2024-08-30 10:53:00|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42559.5|42539.5|1
1725015190000|2024-08-30 10:53:10|42562.1|42542.1|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|3
1725015200000|2024-08-30 10:53:20|42559.6|42539.6|42564.5|42544.5|42564.5|42544.5|42559.6|42539.6|2
1725015210000|2024-08-30 10:53:30|42564.6|42544.6|42572|42552|42574.4|42554.4|42564.6|42544.6|5
1725015220000|2024-08-30 10:53:40|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|1
1725015230000|2024-08-30 10:53:50|42572|42552|42572|42552|42572|42552|42572|42552|1
1725015240000|2024-08-30 10:54:00|42572.1|42552.1|42572|42552|42572.1|42552.1|42572|42552|0
1725015250000|2024-08-30 10:54:10|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42572.1|42552.1|0
1725015260000|2024-08-30 10:54:20|||||||||1
1725015270000|2024-08-30 10:54:30|42569.7|42549.7|42569.5|42549.5|42569.7|42549.7|42569.5|42549.5|5
1725015280000|2024-08-30 10:54:40|42572|42552|42572|42552|42572|42552|42572|42552|0
1725015290000|2024-08-30 10:54:50|42569.6|42549.6|42574.5|42554.5|42574.5|42554.5|42569.5|42549.5|0
1725015300000|2024-08-30 10:55:00|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|4
1725015320000|2024-08-30 10:55:20|42577.1|42557.1|42584.5|42564.5|42584.5|42564.5|42577.1|42557.1|7
1725015330000|2024-08-30 10:55:30|||||||||1
1725015340000|2024-08-30 10:55:40|||||||||1
1725015350000|2024-08-30 10:55:50|42582.1|42562.1|42579.7|42559.7|42582.1|42562.1|42579.7|42559.7|1
1725015370000|2024-08-30 10:56:10|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42582.1|42562.1|1
1725015380000|2024-08-30 10:56:20|42582|42562|42582.1|42562.1|42582.1|42562.1|42582|42562|1
1725015390000|2024-08-30 10:56:30|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|0
1725015400000|2024-08-30 10:56:40|42582|42562|42582|42562|42582|42562|42582|42562|1
1725015410000|2024-08-30 10:56:50|42582.1|42562.1|42579.5|42559.5|42582.1|42562.1|42579.5|42559.5|1
1725015420000|2024-08-30 10:57:00|42581.9|42561.9|42579.5|42559.5|42582.1|42562.1|42579.5|42559.5|4
1725015430000|2024-08-30 10:57:10|42577|42557|42577|42557|42577|42557|42577|42557|0
1725015440000|2024-08-30 10:57:20|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|1
1725015450000|2024-08-30 10:57:30|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42572|42552|0
1725015460000|2024-08-30 10:57:40|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|1
1725015470000|2024-08-30 10:57:50|||||||||1
1725015480000|2024-08-30 10:58:00|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|1
1725015490000|2024-08-30 10:58:10|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|1
1725015500000|2024-08-30 10:58:20|42579.6|42559.6|42579.5|42559.5|42579.6|42559.6|42579.5|42559.5|2
1725015510000|2024-08-30 10:58:30|42581.9|42561.9|42584.5|42564.5|42584.5|42564.5|42581.9|42561.9|0
1725015520000|2024-08-30 10:58:40|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1725015530000|2024-08-30 10:58:50|42582|42562|42582.1|42562.1|42582.1|42562.1|42582|42562|0
1725015540000|2024-08-30 10:59:00|42584.5|42564.5|42582|42562|42584.5|42564.5|42582|42562|1
1725015550000|2024-08-30 10:59:10|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42581.9|42561.9|5
1725015560000|2024-08-30 10:59:20|42584.4|42564.4|42579.5|42559.5|42584.4|42564.4|42577|42557|5
1725015570000|2024-08-30 10:59:30|42577.1|42557.1|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|0
1725015580000|2024-08-30 10:59:40|42572.2|42552.2|42572.2|42552.2|42574.6|42554.6|42572.2|42552.2|0
1725015590000|2024-08-30 10:59:50|42574.6|42554.6|42572.1|42552.1|42574.6|42554.6|42572.1|42552.1|0
1725015600000|2024-08-30 11:00:00|42572|42552|42562|42542|42572|42552|42562|42542|8
1725015620000|2024-08-30 11:00:20|42564.5|42544.5|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|5
1725015630000|2024-08-30 11:00:30|42557.1|42537.1|42559.5|42539.5|42559.5|42539.5|42557.1|42537.1|4
1725015640000|2024-08-30 11:00:40|42562|42542|42564.5|42544.5|42564.5|42544.5|42562|42542|4
1725015660000|2024-08-30 11:01:00|42567|42547|42569.6|42549.6|42569.6|42549.6|42567|42547|1
1725015670000|2024-08-30 11:01:10|42569.7|42549.7|42574.5|42554.5|42574.5|42554.5|42569.7|42549.7|2
1725015680000|2024-08-30 11:01:20|42577|42557|42579.5|42559.5|42579.5|42559.5|42577|42557|1
1725015690000|2024-08-30 11:01:30|42577|42557|42577|42557|42577|42557|42577|42557|2
1725015700000|2024-08-30 11:01:40|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|2
1725015710000|2024-08-30 11:01:50|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|0
1725015720000|2024-08-30 11:02:00|42572|42552|42572|42552|42572|42552|42572|42552|2
1725015730000|2024-08-30 11:02:10|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015750000|2024-08-30 11:02:30|42567|42547|42566.9|42546.9|42567|42547|42566.9|42546.9|1
1725015770000|2024-08-30 11:02:50|42567|42547|42567|42547|42567|42547|42567|42547|0
1725015780000|2024-08-30 11:03:00|42564.6|42544.6|42564.5|42544.5|42564.6|42544.6|42564.5|42544.5|5
1725015800000|2024-08-30 11:03:20|42567.1|42547.1|42569.5|42549.5|42569.5|42549.5|42564.5|42544.5|3
1725015820000|2024-08-30 11:03:40|42567.1|42547.1|42567|42547|42567.1|42547.1|42567|42547|1
1725015840000|2024-08-30 11:04:00|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|1
1725015850000|2024-08-30 11:04:10|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|0
1725015860000|2024-08-30 11:04:20|42564.5|42544.5|42564.4|42544.4|42564.5|42544.5|42564.4|42544.4|0
1725015870000|2024-08-30 11:04:30|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|7
1725015910000|2024-08-30 11:05:10|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|3
1725015940000|2024-08-30 11:05:40|42567|42547|42569.4|42549.4|42569.4|42549.4|42567|42547|3
1725015960000|2024-08-30 11:06:00|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015970000|2024-08-30 11:06:10|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015980000|2024-08-30 11:06:20|42567|42547|42567.1|42547.1|42567.1|42547.1|42567|42547|0
1725015990000|2024-08-30 11:06:30|42567|42547|42567|42547|42567|42547|42567|42547|0
1725016010000|2024-08-30 11:06:50|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|0
1725016030000|2024-08-30 11:07:10|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|2
1725016040000|2024-08-30 11:07:20|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|3
1725016050000|2024-08-30 11:07:30|42572|42552|42574.4|42554.4|42574.4|42554.4|42572|42552|2
1725016060000|2024-08-30 11:07:40|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|0
1725016070000|2024-08-30 11:07:50|42577|42557|42574.5|42554.5|42577|42557|42574.5|42554.5|1
1725016080000|2024-08-30 11:08:00|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.7|42549.7|0
1725016090000|2024-08-30 11:08:10|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1725016100000|2024-08-30 11:08:20|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|2
1725016110000|2024-08-30 11:08:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567|42547|15
1725016150000|2024-08-30 11:09:10|42567.2|42547.2|42569.6|42549.6|42569.6|42549.6|42567.2|42547.2|0
1725016160000|2024-08-30 11:09:20|42574.5|42554.5|42579.6|42559.6|42579.6|42559.6|42574.5|42554.5|2
1725016200000|2024-08-30 11:10:00|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|0
1725016210000|2024-08-30 11:10:10|||||||||1
1725016220000|2024-08-30 11:10:20|||||||||1
1725016240000|2024-08-30 11:10:40|||||||||2
1725016260000|2024-08-30 11:11:00|42582.2|42562.2|42584.6|42564.6|42584.6|42564.6|42582.2|42562.2|2
1725016270000|2024-08-30 11:11:10|||||||||7
1725016280000|2024-08-30 11:11:20|42587.1|42567.1|42589.6|42569.6|42589.6|42569.6|42587.1|42567.1|0
1725016290000|2024-08-30 11:11:30|42587.1|42567.1|42587.2|42567.2|42587.2|42567.2|42587.1|42567.1|2
1725016300000|2024-08-30 11:11:40|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1725016310000|2024-08-30 11:11:50|42589.7|42569.7|42592.3|42572.3|42592.3|42572.3|42589.7|42569.7|4
1725016320000|2024-08-30 11:12:00|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|4
1725016340000|2024-08-30 11:12:20|42594.6|42574.6|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|1
1725016350000|2024-08-30 11:12:30|42594.7|42574.7|42597.1|42577.1|42597.1|42577.1|42594.7|42574.7|0
1725016370000|2024-08-30 11:12:50|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|2
1725016380000|2024-08-30 11:13:00|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|8
1725016390000|2024-08-30 11:13:10|||||||||1
1725016420000|2024-08-30 11:13:40|42599.4|42579.4|42597|42577|42599.4|42579.4|42597|42577|1
1725016430000|2024-08-30 11:13:50|42597.2|42577.2|42594.6|42574.6|42597.2|42577.2|42594.6|42574.6|2
1725016440000|2024-08-30 11:14:00|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|1
1725016460000|2024-08-30 11:14:20|||||||||1
1725016470000|2024-08-30 11:14:30|42597.3|42577.3|42599.6|42579.6|42599.7|42579.7|42597.3|42577.3|3
1725016480000|2024-08-30 11:14:40|42589.8|42569.8|42589.6|42569.6|42589.8|42569.8|42589.6|42569.6|17
1725016490000|2024-08-30 11:14:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|2
1725016510000|2024-08-30 11:15:10|||||||||1
1725016540000|2024-08-30 11:15:40|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1725016550000|2024-08-30 11:15:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725016560000|2024-08-30 11:16:00|42589.6|42569.6|42587|42567|42589.6|42569.6|42584.6|42564.6|2
1725016570000|2024-08-30 11:16:10|42587.1|42567.1|42577.3|42557.3|42587.1|42567.1|42577.3|42557.3|7
1725016580000|2024-08-30 11:16:20|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|4
1725016600000|2024-08-30 11:16:40|42579.7|42559.7|42577.1|42557.1|42579.7|42559.7|42577.1|42557.1|0
1725016640000|2024-08-30 11:17:20|42577|42557|42577.1|42557.1|42577.1|42557.1|42577|42557|4
1725016650000|2024-08-30 11:17:30|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|1
1725016670000|2024-08-30 11:17:50|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|1
1725016680000|2024-08-30 11:18:00|42579.6|42559.6|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|6
1725016690000|2024-08-30 11:18:10|||||||||2
1725016710000|2024-08-30 11:18:30|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1725016730000|2024-08-30 11:18:50|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42572.2|42552.2|0
1725016740000|2024-08-30 11:19:00|42577|42557|42582|42562|42582|42562|42574.7|42554.7|13
1725016750000|2024-08-30 11:19:10|42582.1|42562.1|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|2
1725016770000|2024-08-30 11:19:30|||||||||1
1725016790000|2024-08-30 11:19:50|42582.2|42562.2|42587|42567|42587|42567|42582.2|42562.2|2
1725016800000|2024-08-30 11:20:00|42584.6|42564.6|42587|42567|42587|42567|42582.2|42562.2|0
1725016830000|2024-08-30 11:20:30|||||||||1
1725016860000|2024-08-30 11:21:00|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|0
1725016880000|2024-08-30 11:21:20|||||||||2
1725016890000|2024-08-30 11:21:30|42587|42567|42587.2|42567.2|42587.2|42567.2|42587|42567|3
1725016900000|2024-08-30 11:21:40|42587.1|42567.1|42587|42567|42587.1|42567.1|42584.6|42564.6|0
1725016910000|2024-08-30 11:21:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725016930000|2024-08-30 11:22:10|42587|42567|42592.1|42572.1|42592.1|42572.1|42587|42567|5
1725016950000|2024-08-30 11:22:30|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|1
1725016960000|2024-08-30 11:22:40|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|0
1725016980000|2024-08-30 11:23:00|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|3
1725016990000|2024-08-30 11:23:10|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|1
1725017000000|2024-08-30 11:23:20|42597|42577|42599.6|42579.6|42599.6|42579.6|42597|42577|8
1725017010000|2024-08-30 11:23:30|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|1
1725017020000|2024-08-30 11:23:40|42602|42582|42602|42582|42602|42582|42602|42582|2
1725017030000|2024-08-30 11:23:50|42597.2|42577.2|42597.1|42577.1|42597.2|42577.2|42597|42577|0
1725017040000|2024-08-30 11:24:00|42597|42577|42594.6|42574.6|42597|42577|42594.6|42574.6|0
1725017050000|2024-08-30 11:24:10|42599.4|42579.4|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|2
1725017060000|2024-08-30 11:24:20|42594.7|42574.7|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|1
1725017070000|2024-08-30 11:24:30|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|1
1725017090000|2024-08-30 11:24:50|||||||||1
1725017100000|2024-08-30 11:25:00|42602|42582|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|7
1725017120000|2024-08-30 11:25:20|||||||||1
1725017130000|2024-08-30 11:25:30|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|8
1725017140000|2024-08-30 11:25:40|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|4
1725017150000|2024-08-30 11:25:50|||||||||3
1725017180000|2024-08-30 11:26:20|42602.1|42582.1|42604.7|42584.7|42607.2|42587.2|42602.1|42582.1|7
1725017190000|2024-08-30 11:26:30|42604.6|42584.6|42597.4|42577.4|42604.6|42584.6|42597.4|42577.4|2
1725017200000|2024-08-30 11:26:40|42597.3|42577.3|42592|42572|42597.3|42577.3|42592|42572|11
1725017210000|2024-08-30 11:26:50|||||||||4
1725017220000|2024-08-30 11:27:00|42594.5|42574.5|42594.6|42574.6|42594.6|42574.6|42594.5|42574.5|1
1725017230000|2024-08-30 11:27:10|42592.2|42572.2|42592.2|42572.2|42594.6|42574.6|42592|42572|0
1725017240000|2024-08-30 11:27:20|42594.6|42574.6|42597|42577|42597|42577|42592.2|42572.2|1
1725017260000|2024-08-30 11:27:40|42597.1|42577.1|42609.6|42589.6|42609.6|42589.6|42597.1|42577.1|6
1725017270000|2024-08-30 11:27:50|42609.7|42589.7|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|3
1725017280000|2024-08-30 11:28:00|42617|42597|42614.5|42594.5|42617|42597|42614.5|42594.5|5
1725017290000|2024-08-30 11:28:10|42612.1|42592.1|42612|42592|42612.1|42592.1|42612|42592|1
1725017300000|2024-08-30 11:28:20|42609.5|42589.5|42607|42587|42609.5|42589.5|42607|42587|0
1725017310000|2024-08-30 11:28:30|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|1
1725017320000|2024-08-30 11:28:40|42604.4|42584.4|42604.6|42584.6|42604.6|42584.6|42604.4|42584.4|2
1725017330000|2024-08-30 11:28:50|42607|42587|42604.6|42584.6|42607|42587|42604.6|42584.6|0
1725017340000|2024-08-30 11:29:00|42607|42587|42607|42587|42607|42587|42607|42587|1
1725017370000|2024-08-30 11:29:30|42602|42582|42607.1|42587.1|42607.1|42587.1|42602|42582|6
1725017380000|2024-08-30 11:29:40|42607|42587|42607.1|42587.1|42609.5|42589.5|42607|42587|2
1725017390000|2024-08-30 11:29:50|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|0
1725017400000|2024-08-30 11:30:00|42609.6|42589.6|42602.1|42582.1|42609.6|42589.6|42602.1|42582.1|1
1725017410000|2024-08-30 11:30:10|42599.7|42579.7|42602.1|42582.1|42602.1|42582.1|42599.7|42579.7|3
1725017420000|2024-08-30 11:30:20|42599.6|42579.6|42602.1|42582.1|42602.1|42582.1|42599.6|42579.6|5
1725017430000|2024-08-30 11:30:30|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|0
1725017440000|2024-08-30 11:30:40|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|1
1725017450000|2024-08-30 11:30:50|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|5
1725017460000|2024-08-30 11:31:00|42614.5|42594.5|42619.5|42599.5|42619.5|42599.5|42614.5|42594.5|3
1725017470000|2024-08-30 11:31:10|42619.6|42599.6|42617.2|42597.2|42622.1|42602.1|42617.1|42597.1|16
1725017480000|2024-08-30 11:31:20|||||||||2
1725017490000|2024-08-30 11:31:30|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|1
1725017500000|2024-08-30 11:31:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|0
1725017510000|2024-08-30 11:31:50|42612.1|42592.1|42607.2|42587.2|42612.1|42592.1|42607.2|42587.2|3
1725017520000|2024-08-30 11:32:00|42609.6|42589.6|42612.2|42592.2|42612.2|42592.2|42609.6|42589.6|4
1725017530000|2024-08-30 11:32:10|42614.6|42594.6|42604.7|42584.7|42614.6|42594.6|42604.7|42584.7|14
1725017540000|2024-08-30 11:32:20|42602.2|42582.2|42599.6|42579.6|42602.2|42582.2|42599.6|42579.6|12
1725017550000|2024-08-30 11:32:30|42599.5|42579.5|42587.2|42567.2|42599.5|42579.5|42587.2|42567.2|23
1725017560000|2024-08-30 11:32:40|42589.6|42569.6|42592|42572|42596.9|42576.9|42589.6|42569.6|13
1725017570000|2024-08-30 11:32:50|42589.5|42569.5|42582.2|42562.2|42589.5|42569.5|42582.2|42562.2|5
1725017580000|2024-08-30 11:33:00|42582.1|42562.1|42584.6|42564.6|42584.7|42564.7|42582.1|42562.1|7
1725017590000|2024-08-30 11:33:10|42587|42567|42592|42572|42592.1|42572.1|42587|42567|8
1725017600000|2024-08-30 11:33:20|42589.6|42569.6|42587.2|42567.2|42592.1|42572.1|42587.2|42567.2|3
1725017610000|2024-08-30 11:33:30|42589.6|42569.6|42587|42567|42592.1|42572.1|42587|42567|2
1725017620000|2024-08-30 11:33:40|42587.1|42567.1|42587.2|42567.2|42587.2|42567.2|42587.1|42567.1|0
1725017630000|2024-08-30 11:33:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|1
1725017640000|2024-08-30 11:34:00|42584.6|42564.6|42582.2|42562.2|42584.7|42564.7|42582.2|42562.2|8
1725017650000|2024-08-30 11:34:10|42582.1|42562.1|42582|42562|42582.1|42562.1|42582|42562|0
1725017660000|2024-08-30 11:34:20|||||||||1
1725017670000|2024-08-30 11:34:30|42581.9|42561.9|42577.1|42557.1|42581.9|42561.9|42574.6|42554.6|23
1725017680000|2024-08-30 11:34:40|42574.7|42554.7|42577.1|42557.1|42577.1|42557.1|42572.3|42552.3|17
1725017690000|2024-08-30 11:34:50|42579.5|42559.5|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|19
1725017700000|2024-08-30 11:35:00|42577|42557|42579.5|42559.5|42579.5|42559.5|42569.6|42549.6|24
1725017710000|2024-08-30 11:35:10|42579.6|42559.6|42584.8|42564.8|42584.8|42564.8|42579.6|42559.6|6
1725017720000|2024-08-30 11:35:20|42587.2|42567.2|42584.6|42564.6|42589.6|42569.6|42584.6|42564.6|13
1725017730000|2024-08-30 11:35:30|42584.5|42564.5|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|1
1725017740000|2024-08-30 11:35:40|42584.5|42564.5|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|2
1725017760000|2024-08-30 11:36:00|42582.2|42562.2|42582|42562|42582.2|42562.2|42582|42562|2
1725017770000|2024-08-30 11:36:10|42582.1|42562.1|42587|42567|42587|42567|42582.1|42562.1|5
1725017780000|2024-08-30 11:36:20|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725017790000|2024-08-30 11:36:30|42587.2|42567.2|42597|42577|42599.6|42579.6|42587.2|42567.2|14
1725017800000|2024-08-30 11:36:40|42599.6|42579.6|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|5
1725017810000|2024-08-30 11:36:50|||||||||1
1725017820000|2024-08-30 11:37:00|42597.1|42577.1|42602|42582|42604.4|42584.4|42597.1|42577.1|3
1725017830000|2024-08-30 11:37:10|42606.8|42586.8|42602|42582|42606.8|42586.8|42602|42582|3
1725017840000|2024-08-30 11:37:20|42604.5|42584.5|42602.1|42582.1|42604.5|42584.5|42602.1|42582.1|3
1725017850000|2024-08-30 11:37:30|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42599.6|42579.6|1
1725017860000|2024-08-30 11:37:40|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|5
1725017870000|2024-08-30 11:37:50|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|2
1725017880000|2024-08-30 11:38:00|42607.1|42587.1|42604.7|42584.7|42607.1|42587.1|42602.2|42582.2|0
1725017890000|2024-08-30 11:38:10|42602.2|42582.2|42602.1|42582.1|42602.2|42582.2|42602.1|42582.1|2
1725017900000|2024-08-30 11:38:20|||||||||2
1725017910000|2024-08-30 11:38:30|||||||||1
1725017920000|2024-08-30 11:38:40|42599.7|42579.7|42599.7|42579.7|42602.1|42582.1|42599.7|42579.7|1
1725017930000|2024-08-30 11:38:50|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|1
1725017940000|2024-08-30 11:39:00|42604.6|42584.6|42609.7|42589.7|42609.7|42589.7|42604.6|42584.6|6
1725017950000|2024-08-30 11:39:10|42612.2|42592.2|42617|42597|42617|42597|42612.2|42592.2|4
1725017960000|2024-08-30 11:39:20|42617.1|42597.1|42624.7|42604.7|42624.7|42604.7|42617.1|42597.1|8
1725017970000|2024-08-30 11:39:30|42627.2|42607.2|42627.3|42607.3|42627.3|42607.3|42627.2|42607.2|0
1725017980000|2024-08-30 11:39:40|42629.7|42609.7|42632.1|42612.1|42632.1|42612.1|42629.7|42609.7|5
1725017990000|2024-08-30 11:39:50|42632.3|42612.3|42629.7|42609.7|42632.3|42612.3|42629.7|42609.7|5
1725018000000|2024-08-30 11:40:00|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|1
1725018010000|2024-08-30 11:40:10|42632.2|42612.2|42634.7|42614.7|42634.7|42614.7|42632.2|42612.2|11
1725018020000|2024-08-30 11:40:20|42634.8|42614.8|42647.1|42627.1|42649.5|42629.5|42634.8|42614.8|10
1725018030000|2024-08-30 11:40:30|42651.9|42631.9|42651.9|42631.9|42654.4|42634.4|42651.9|42631.9|7
1725018040000|2024-08-30 11:40:40|42649.5|42629.5|42644.5|42624.5|42651.9|42631.9|42644.5|42624.5|4
1725018050000|2024-08-30 11:40:50|42639.6|42619.6|42637.2|42617.2|42642.1|42622.1|42637.2|42617.2|10
1725018060000|2024-08-30 11:41:00|42637.1|42617.1|42634.5|42614.5|42637.1|42617.1|42634.5|42614.5|2
1725018070000|2024-08-30 11:41:10|42634.4|42614.4|42634.4|42614.4|42634.5|42614.5|42634.4|42614.4|9
1725018080000|2024-08-30 11:41:20|42634.5|42614.5|42632|42612|42636.9|42616.9|42631.9|42611.9|9
1725018090000|2024-08-30 11:41:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|0
1725018100000|2024-08-30 11:41:40|42629.5|42609.5|42629.4|42609.4|42629.5|42609.5|42627|42607|20
1725018110000|2024-08-30 11:41:50|42627|42607|42627|42607|42629.4|42609.4|42627|42607|9
1725018120000|2024-08-30 11:42:00|42622|42602|42622|42602|42622|42602|42622|42602|9
1725018130000|2024-08-30 11:42:10|42621.9|42601.9|42621.9|42601.9|42622|42602|42621.9|42601.9|1
1725018140000|2024-08-30 11:42:20|42621.8|42601.8|42614.6|42594.6|42621.8|42601.8|42614.5|42594.5|1
1725018150000|2024-08-30 11:42:30|42614.5|42594.5|42612.1|42592.1|42614.5|42594.5|42612.1|42592.1|9
1725018170000|2024-08-30 11:42:50|42612|42592|42612|42592|42612|42592|42612|42592|1
1725018180000|2024-08-30 11:43:00|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1725018200000|2024-08-30 11:43:20|||||||||4
1725018210000|2024-08-30 11:43:30|42607.1|42587.1|42592.1|42572.1|42607.1|42587.1|42592.1|42572.1|3
1725018220000|2024-08-30 11:43:40|42589.7|42569.7|42589.6|42569.6|42589.7|42569.7|42589.6|42569.6|1
1725018230000|2024-08-30 11:43:50|42584.7|42564.7|42584.6|42564.6|42584.7|42564.7|42584.6|42564.6|1
1725018240000|2024-08-30 11:44:00|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42582|42562|3
1725018260000|2024-08-30 11:44:20|42579.5|42559.5|42579.5|42559.5|42582|42562|42579.5|42559.5|7
1725018270000|2024-08-30 11:44:30|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|2
1725018280000|2024-08-30 11:44:40|42579.5|42559.5|42572.2|42552.2|42579.5|42559.5|42572.2|42552.2|2
1725018300000|2024-08-30 11:45:00|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42569.6|42549.6|6
1725018310000|2024-08-30 11:45:10|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|5
1725018320000|2024-08-30 11:45:20|42577|42557|42577|42557|42577|42557|42577|42557|0
1725018330000|2024-08-30 11:45:30|42582|42562|42582|42562|42582|42562|42582|42562|1
1725018340000|2024-08-30 11:45:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|2
1725018350000|2024-08-30 11:45:50|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.4|42559.4|0
1725018360000|2024-08-30 11:46:00|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|0
1725018370000|2024-08-30 11:46:10|42577|42557|42577|42557|42577|42557|42577|42557|0
1725018380000|2024-08-30 11:46:20|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|0
1725018390000|2024-08-30 11:46:30|42579.5|42559.5|42582|42562|42582|42562|42579.5|42559.5|8
1725018400000|2024-08-30 11:46:40|||||||||2
1725018420000|2024-08-30 11:47:00|42584.5|42564.5|42587|42567|42587|42567|42584.5|42564.5|3
1725018430000|2024-08-30 11:47:10|42589.4|42569.4|42592.1|42572.1|42592.1|42572.1|42589.4|42569.4|5
1725018440000|2024-08-30 11:47:20|||||||||4
1725018460000|2024-08-30 11:47:40|42591.9|42571.9|42584.5|42564.5|42591.9|42571.9|42584.5|42564.5|5
1725018480000|2024-08-30 11:48:00|||||||||2
1725018490000|2024-08-30 11:48:10|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1725018500000|2024-08-30 11:48:20|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|2
1725018510000|2024-08-30 11:48:30|42577|42557|42574.6|42554.6|42577|42557|42574.6|42554.6|2
1725018520000|2024-08-30 11:48:40|42577|42557|42577|42557|42577|42557|42577|42557|4
1725018530000|2024-08-30 11:48:50|42574.5|42554.5|42576.9|42556.9|42577|42557|42574.5|42554.5|0
1725018540000|2024-08-30 11:49:00|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42572.1|42552.1|0
1725018550000|2024-08-30 11:49:10|42576.9|42556.9|42572.1|42552.1|42577|42557|42572.1|42552.1|4
1725018560000|2024-08-30 11:49:20|42572|42552|42577|42557|42577|42557|42572|42552|2
1725018570000|2024-08-30 11:49:30|42577.1|42557.1|42577|42557|42577.1|42557.1|42577|42557|0
1725018580000|2024-08-30 11:49:40|42574.5|42554.5|42572.1|42552.1|42574.5|42554.5|42572.1|42552.1|0
1725018590000|2024-08-30 11:49:50|42574.5|42554.5|42569.4|42549.4|42574.5|42554.5|42569.4|42549.4|1
1725018600000|2024-08-30 11:50:00|42569.5|42549.5|42564.5|42544.5|42569.5|42549.5|42564.5|42544.5|2
1725018610000|2024-08-30 11:50:10|42564.4|42544.4|42554.5|42534.5|42564.4|42544.4|42554.5|42534.5|7
1725018620000|2024-08-30 11:50:20|42554.3|42534.3|42549.5|42529.5|42554.3|42534.3|42544.7|42524.7|11
1725018630000|2024-08-30 11:50:30|42552|42532|42554.5|42534.5|42554.5|42534.5|42552|42532|3
1725018640000|2024-08-30 11:50:40|42554.6|42534.6|42557|42537|42557|42537|42554.5|42534.5|3
1725018650000|2024-08-30 11:50:50|42559.4|42539.4|42561.8|42541.8|42561.8|42541.8|42559.4|42539.4|2
1725018660000|2024-08-30 11:51:00|42561.9|42541.9|42559.4|42539.4|42561.9|42541.9|42559.4|42539.4|2
1725018670000|2024-08-30 11:51:10|42557|42537|42556.9|42536.9|42557|42537|42556.9|42536.9|5
1725018680000|2024-08-30 11:51:20|42554.3|42534.3|42556.9|42536.9|42556.9|42536.9|42554.3|42534.3|1
1725018690000|2024-08-30 11:51:30|42554.5|42534.5|42562.1|42542.1|42562.1|42542.1|42552.1|42532.1|18
1725018700000|2024-08-30 11:51:40|42562.2|42542.2|42562.3|42542.3|42562.3|42542.3|42562.2|42542.2|0
1725018710000|2024-08-30 11:51:50|42562.1|42542.1|42567.1|42547.1|42567.1|42547.1|42562.1|42542.1|1
1725018720000|2024-08-30 11:52:00|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|1
1725018730000|2024-08-30 11:52:10|42569.7|42549.7|42569.4|42549.4|42569.7|42549.7|42569.4|42549.4|3
1725018740000|2024-08-30 11:52:20|42569.5|42549.5|42572.1|42552.1|42572.1|42552.1|42569.5|42549.5|4
1725018750000|2024-08-30 11:52:30|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|2
1725018760000|2024-08-30 11:52:40|42574.6|42554.6|42579.5|42559.5|42579.5|42559.5|42574.6|42554.6|4
1725018770000|2024-08-30 11:52:50|42582|42562|42582|42562|42582.1|42562.1|42582|42562|4
1725018780000|2024-08-30 11:53:00|42584.4|42564.4|42584.5|42564.5|42584.5|42564.5|42584.4|42564.4|1
1725018800000|2024-08-30 11:53:20|42582.1|42562.1|42582|42562|42582.1|42562.1|42582|42562|1
1725018810000|2024-08-30 11:53:30|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42582.1|42562.1|0
1725018820000|2024-08-30 11:53:40|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|4
1725018830000|2024-08-30 11:53:50|42587|42567|42589.6|42569.6|42589.6|42569.6|42586.9|42566.9|3
1725018840000|2024-08-30 11:54:00|42589.5|42569.5|42592.1|42572.1|42592.1|42572.1|42589.5|42569.5|1
1725018850000|2024-08-30 11:54:10|42592|42572|42591.9|42571.9|42592|42572|42589.5|42569.5|4
1725018860000|2024-08-30 11:54:20|42592|42572|42594.5|42574.5|42594.5|42574.5|42592|42572|4
1725018870000|2024-08-30 11:54:30|42596.9|42576.9|42597|42577|42599.5|42579.5|42596.9|42576.9|3
1725018880000|2024-08-30 11:54:40|42599.4|42579.4|42602|42582|42602|42582|42599.4|42579.4|1
1725018890000|2024-08-30 11:54:50|42602.1|42582.1|42602.1|42582.1|42604.5|42584.5|42602.1|42582.1|0
1725018900000|2024-08-30 11:55:00|42602|42582|42601.9|42581.9|42602|42582|42601.9|42581.9|3
1725018910000|2024-08-30 11:55:10|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|0
1725018920000|2024-08-30 11:55:20|42601.9|42581.9|42602|42582|42602|42582|42599.4|42579.4|2
1725018930000|2024-08-30 11:55:30|42601.9|42581.9|42597.1|42577.1|42602|42582|42597.1|42577.1|2
1725018940000|2024-08-30 11:55:40|42599.5|42579.5|42596.9|42576.9|42599.5|42579.5|42596.9|42576.9|1
1725018950000|2024-08-30 11:55:50|||||||||1
1725018960000|2024-08-30 11:56:00|42594.5|42574.5|42589.5|42569.5|42594.5|42574.5|42589.5|42569.5|4
1725018970000|2024-08-30 11:56:10|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|0
1725018980000|2024-08-30 11:56:20|42591.9|42571.9|42609.5|42589.5|42609.6|42589.6|42589.5|42569.5|13
1725018990000|2024-08-30 11:56:30|42609.4|42589.4|42609.5|42589.5|42609.5|42589.5|42609.4|42589.4|1
1725019000000|2024-08-30 11:56:40|42606.9|42586.9|42606.9|42586.9|42607|42587|42606.9|42586.9|1
1725019010000|2024-08-30 11:56:50|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|5
1725019020000|2024-08-30 11:57:00|42606.9|42586.9|42602.1|42582.1|42606.9|42586.9|42601.9|42581.9|3
1725019030000|2024-08-30 11:57:10|42604.5|42584.5|42601.9|42581.9|42604.5|42584.5|42601.9|42581.9|0
1725019040000|2024-08-30 11:57:20|42602|42582|42602|42582|42602.1|42582.1|42601.9|42581.9|0
1725019050000|2024-08-30 11:57:30|42602.1|42582.1|42602|42582|42606.9|42586.9|42602|42582|1
1725019060000|2024-08-30 11:57:40|42604.4|42584.4|42606.9|42586.9|42606.9|42586.9|42602.1|42582.1|1
1725019070000|2024-08-30 11:57:50|42602.1|42582.1|42607|42587|42607|42587|42602.1|42582.1|1
1725019080000|2024-08-30 11:58:00|42604.6|42584.6|42602.1|42582.1|42607|42587|42602.1|42582.1|2
1725019090000|2024-08-30 11:58:10|42602|42582|42604.5|42584.5|42606.9|42586.9|42602|42582|0
1725019100000|2024-08-30 11:58:20|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|2
1725019110000|2024-08-30 11:58:30|42607|42587|42606.9|42586.9|42607|42587|42604.5|42584.5|0
1725019120000|2024-08-30 11:58:40|42604.5|42584.5|42609.5|42589.5|42609.5|42589.5|42604.5|42584.5|1
1725019130000|2024-08-30 11:58:50|42611.9|42591.9|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|5
1725019140000|2024-08-30 11:59:00|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|0
1725019150000|2024-08-30 11:59:10|42611.9|42591.9|42616.9|42596.9|42616.9|42596.9|42611.9|42591.9|7
1725019160000|2024-08-30 11:59:20|42614.5|42594.5|42616.9|42596.9|42616.9|42596.9|42611.9|42591.9|5
1725019170000|2024-08-30 11:59:30|42614.5|42594.5|42617|42597|42617|42597|42614.5|42594.5|6
1725019180000|2024-08-30 11:59:40|42616.9|42596.9|42619.5|42599.5|42619.5|42599.5|42616.9|42596.9|10
1725019190000|2024-08-30 11:59:50|42617|42597|42617|42597|42617|42597|42616.9|42596.9|0
1725019200000|2024-08-30 12:00:00|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42619.5|42599.5|6
1725019210000|2024-08-30 12:00:10|42619.5|42599.5|42624.4|42604.4|42626.9|42606.9|42619.5|42599.5|13
1725019220000|2024-08-30 12:00:20|42624.5|42604.5|42626.9|42606.9|42627|42607|42624.5|42604.5|8
1725019230000|2024-08-30 12:00:30|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|4
1725019240000|2024-08-30 12:00:40|42631.9|42611.9|42639.5|42619.5|42639.6|42619.6|42631.9|42611.9|23
1725019250000|2024-08-30 12:00:50|42641.9|42621.9|42639.5|42619.5|42644.3|42624.3|42639.5|42619.5|5
1725019260000|2024-08-30 12:01:00|42639.4|42619.4|42644.4|42624.4|42644.4|42624.4|42639.3|42619.3|23
1725019270000|2024-08-30 12:01:10|42644.5|42624.5|42646.9|42626.9|42647|42627|42644.4|42624.4|9
1725019280000|2024-08-30 12:01:20|42644.5|42624.5|42649.4|42629.4|42649.4|42629.4|42644.4|42624.4|9
1725019290000|2024-08-30 12:01:30|42649.5|42629.5|42651.9|42631.9|42651.9|42631.9|42649.4|42629.4|5
1725019300000|2024-08-30 12:01:40|42649.4|42629.4|42649.5|42629.5|42654.4|42634.4|42649.4|42629.4|23
1725019310000|2024-08-30 12:01:50|42646.9|42626.9|42646.9|42626.9|42646.9|42626.9|42644.5|42624.5|14
1725019320000|2024-08-30 12:02:00|42649.5|42629.5|42646.9|42626.9|42649.5|42629.5|42646.9|42626.9|8
1725019330000|2024-08-30 12:02:10|42644.5|42624.5|42649.5|42629.5|42649.5|42629.5|42644.5|42624.5|1
1725019340000|2024-08-30 12:02:20|||||||||2
1725019350000|2024-08-30 12:02:30|42659.3|42639.3|42659.5|42639.5|42659.5|42639.5|42659.3|42639.3|13
1725019360000|2024-08-30 12:02:40|42657.1|42637.1|42654.5|42634.5|42657.1|42637.1|42654.5|42634.5|1
1725019370000|2024-08-30 12:02:50|42656.9|42636.9|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|6
1725019380000|2024-08-30 12:03:00|42652.1|42632.1|42649.5|42629.5|42652.1|42632.1|42649.5|42629.5|11
1725019400000|2024-08-30 12:03:20|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|6
1725019410000|2024-08-30 12:03:30|42644.4|42624.4|42636.9|42616.9|42644.5|42624.5|42636.9|42616.9|14
1725019420000|2024-08-30 12:03:40|42634.5|42614.5|42629.5|42609.5|42634.5|42614.5|42629.5|42609.5|13
1725019430000|2024-08-30 12:03:50|42631.9|42611.9|42639.4|42619.4|42639.4|42619.4|42631.9|42611.9|5
1725019440000|2024-08-30 12:04:00|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|4
1725019450000|2024-08-30 12:04:10|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|7
1725019460000|2024-08-30 12:04:20|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42632|42612|2
1725019470000|2024-08-30 12:04:30|42639.4|42619.4|42641.8|42621.8|42641.8|42621.8|42639.4|42619.4|1
1725019480000|2024-08-30 12:04:40|42639.4|42619.4|42639.5|42619.5|42639.5|42619.5|42639.4|42619.4|0
1725019490000|2024-08-30 12:04:50|42639.4|42619.4|42637|42617|42639.5|42619.5|42637|42617|6
1725019500000|2024-08-30 12:05:00|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|3
1725019510000|2024-08-30 12:05:10|42632|42612|42632|42612|42632|42612|42632|42612|2
1725019530000|2024-08-30 12:05:30|42629.6|42609.6|42629.5|42609.5|42629.6|42609.6|42629.5|42609.5|8
1725019540000|2024-08-30 12:05:40|42629.6|42609.6|42634.5|42614.5|42634.5|42614.5|42629.6|42609.6|9
1725019550000|2024-08-30 12:05:50|42637|42617|42632|42612|42637|42617|42632|42612|13
1725019560000|2024-08-30 12:06:00|42629.6|42609.6|42637|42617|42637|42617|42629.6|42609.6|11
1725019570000|2024-08-30 12:06:10|42639.5|42619.5|42642|42622|42642|42622|42639.5|42619.5|3
1725019580000|2024-08-30 12:06:20|42644.5|42624.5|42642.1|42622.1|42644.5|42624.5|42642|42622|4
1725019590000|2024-08-30 12:06:30|42642|42622|42639.6|42619.6|42642|42622|42639.6|42619.6|3
1725019600000|2024-08-30 12:06:40|42637.2|42617.2|42639.7|42619.7|42639.7|42619.7|42637.2|42617.2|7
1725019610000|2024-08-30 12:06:50|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|2
1725019620000|2024-08-30 12:07:00|42642|42622|42624.6|42604.6|42642.2|42622.2|42624.6|42604.6|71
1725019630000|2024-08-30 12:07:10|42627|42607|42629.5|42609.5|42629.5|42609.5|42624.6|42604.6|6
1725019640000|2024-08-30 12:07:20|42632|42612|42639.6|42619.6|42639.7|42619.7|42632|42612|8
1725019650000|2024-08-30 12:07:30|42642|42622|42644.5|42624.5|42644.5|42624.5|42639.6|42619.6|6
1725019660000|2024-08-30 12:07:40|||||||||3
1725019670000|2024-08-30 12:07:50|42647|42627|42649.8|42629.8|42649.8|42629.8|42647|42627|11
1725019680000|2024-08-30 12:08:00|42652|42632|42652.1|42632.1|42652.2|42632.2|42649.6|42629.6|15
1725019690000|2024-08-30 12:08:10|42652.2|42632.2|42664.5|42644.5|42664.6|42644.6|42652.2|42632.2|5
1725019700000|2024-08-30 12:08:20|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|5
1725019710000|2024-08-30 12:08:30|42664.7|42644.7|42669.5|42649.5|42671.9|42651.9|42664.7|42644.7|12
1725019720000|2024-08-30 12:08:40|42669.4|42649.4|42674.6|42654.6|42674.7|42654.7|42669.4|42649.4|33
1725019730000|2024-08-30 12:08:50|42679.6|42659.6|42677|42657|42679.6|42659.6|42677|42657|41
1725019740000|2024-08-30 12:09:00|42679.6|42659.6|42677.2|42657.2|42679.6|42659.6|42677|42657|21
1725019750000|2024-08-30 12:09:10|42677.1|42657.1|42669.8|42649.8|42677.2|42657.2|42669.8|42649.8|22
1725019760000|2024-08-30 12:09:20|42664.8|42644.8|42654.7|42634.7|42664.8|42644.8|42654.7|42634.7|8
1725019770000|2024-08-30 12:09:30|42654.6|42634.6|42662|42642|42662|42642|42654.6|42634.6|13
1725019780000|2024-08-30 12:09:40|42659.6|42639.6|42657.2|42637.2|42659.6|42639.6|42657.1|42637.1|11
1725019790000|2024-08-30 12:09:50|42659.6|42639.6|42659.8|42639.8|42662.2|42642.2|42657.2|42637.2|40
1725019800000|2024-08-30 12:10:00|42657.2|42637.2|42619.7|42599.7|42657.2|42637.2|42617.3|42597.3|35
1725019810000|2024-08-30 12:10:10|42619.8|42599.8|42624.9|42604.9|42624.9|42604.9|42617.2|42597.2|14
1725019820000|2024-08-30 12:10:20|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42622.3|42602.3|15
1725019830000|2024-08-30 12:10:30|42627.4|42607.4|42634.6|42614.6|42634.6|42614.6|42627.3|42607.3|6
1725019840000|2024-08-30 12:10:40|42632.2|42612.2|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|14
1725019850000|2024-08-30 12:10:50|42629.8|42609.8|42632.2|42612.2|42632.2|42612.2|42629.8|42609.8|4
1725019860000|2024-08-30 12:11:00|42629.8|42609.8|42627.2|42607.2|42632.2|42612.2|42627.2|42607.2|15
1725019870000|2024-08-30 12:11:10|42624.7|42604.7|42619.7|42599.7|42624.7|42604.7|42617.2|42597.2|10
1725019880000|2024-08-30 12:11:20|42617.3|42597.3|42622.2|42602.2|42622.2|42602.2|42617.2|42597.2|12
1725019890000|2024-08-30 12:11:30|42622.1|42602.1|42619.6|42599.6|42622.2|42602.2|42619.6|42599.6|4
1725019900000|2024-08-30 12:11:40|42622.2|42602.2|42612.2|42592.2|42624.6|42604.6|42612.2|42592.2|17
1725019910000|2024-08-30 12:11:50|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42612.1|42592.1|9
1725019920000|2024-08-30 12:12:00|42614.4|42594.4|42617|42597|42617.1|42597.1|42614.4|42594.4|6
1725019930000|2024-08-30 12:12:10|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|3
1725019940000|2024-08-30 12:12:20|42622.1|42602.1|42622|42602|42624.5|42604.5|42622|42602|1
1725019950000|2024-08-30 12:12:30|42624.4|42604.4|42627|42607|42627|42607|42624.4|42604.4|16
1725019960000|2024-08-30 12:12:40|42624.5|42604.5|42622|42602|42624.5|42604.5|42622|42602|2
1725019970000|2024-08-30 12:12:50|42619.6|42599.6|42619.5|42599.5|42619.6|42599.6|42619.5|42599.5|4
1725019980000|2024-08-30 12:13:00|42617.1|42597.1|42617|42597|42619.5|42599.5|42614.6|42594.6|17
1725019990000|2024-08-30 12:13:10|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1725020000000|2024-08-30 12:13:20|42621.9|42601.9|42619.6|42599.6|42621.9|42601.9|42619.4|42599.4|7
1725020010000|2024-08-30 12:13:30|42622|42602|42622|42602|42622|42602|42622|42602|2
1725020020000|2024-08-30 12:13:40|42622.1|42602.1|42627.1|42607.1|42627.1|42607.1|42622.1|42602.1|4
1725020030000|2024-08-30 12:13:50|||||||||3
1725020040000|2024-08-30 12:14:00|42629.5|42609.5|42627.1|42607.1|42629.5|42609.5|42624.7|42604.7|3
1725020050000|2024-08-30 12:14:10|42629.6|42609.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|6
1725020060000|2024-08-30 12:14:20|42632.2|42612.2|42637|42617|42637|42617|42632.2|42612.2|2
1725020070000|2024-08-30 12:14:30|42639.4|42619.4|42639.6|42619.6|42639.6|42619.6|42637|42617|2
1725020080000|2024-08-30 12:14:40|42642|42622|42644.4|42624.4|42644.4|42624.4|42642|42622|5
1725020090000|2024-08-30 12:14:50|42642|42622|42642|42622|42642|42622|42642|42622|11
1725020100000|2024-08-30 12:15:00|42639.6|42619.6|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|5
1725020110000|2024-08-30 12:15:10|42637|42617|42634.5|42614.5|42637|42617|42634.5|42614.5|5
1725020120000|2024-08-30 12:15:20|42634.6|42614.6|42634.6|42614.6|42637|42617|42634.6|42614.6|0
1725020130000|2024-08-30 12:15:30|42637|42617|42634.5|42614.5|42637|42617|42634.5|42614.5|3
1725020140000|2024-08-30 12:15:40|42637|42617|42639.4|42619.4|42639.4|42619.4|42634.6|42614.6|6
1725020150000|2024-08-30 12:15:50|||||||||1
1725020160000|2024-08-30 12:16:00|42639.5|42619.5|42641.9|42621.9|42641.9|42621.9|42639.5|42619.5|0
1725020170000|2024-08-30 12:16:10|42639.5|42619.5|42642|42622|42642|42622|42639.5|42619.5|0
1725020180000|2024-08-30 12:16:20|42641.9|42621.9|42642|42622|42642.1|42622.1|42641.9|42621.9|1
1725020190000|2024-08-30 12:16:30|42642.2|42622.2|42642|42622|42642.2|42622.2|42642|42622|4
1725020200000|2024-08-30 12:16:40|42639.6|42619.6|42652|42632|42652|42632|42639.6|42619.6|3
1725020210000|2024-08-30 12:16:50|42654.5|42634.5|42654.5|42634.5|42657|42637|42654.5|42634.5|9
1725020220000|2024-08-30 12:17:00|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|7
1725020230000|2024-08-30 12:17:10|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|11
1725020240000|2024-08-30 12:17:20|42642|42622|42642.2|42622.2|42642.2|42622.2|42642|42622|4
1725020250000|2024-08-30 12:17:30|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|0
1725020260000|2024-08-30 12:17:40|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|14
1725020270000|2024-08-30 12:17:50|42639.4|42619.4|42637.1|42617.1|42639.5|42619.5|42636.9|42616.9|4
1725020280000|2024-08-30 12:18:00|42634.6|42614.6|42629.8|42609.8|42634.6|42614.6|42629.8|42609.8|2
1725020290000|2024-08-30 12:18:10|42632.2|42612.2|42632|42612|42632.2|42612.2|42629.6|42609.6|2
1725020300000|2024-08-30 12:18:20|42629.6|42609.6|42627.2|42607.2|42629.6|42609.6|42627|42607|0
1725020310000|2024-08-30 12:18:30|42627|42607|42622.1|42602.1|42627|42607|42622.1|42602.1|5
1725020320000|2024-08-30 12:18:40|42619.7|42599.7|42622.1|42602.1|42622.1|42602.1|42619.7|42599.7|4
1725020330000|2024-08-30 12:18:50|42624.6|42604.6|42619.6|42599.6|42624.6|42604.6|42619.6|42599.6|5
1725020340000|2024-08-30 12:19:00|||||||||5
1725020350000|2024-08-30 12:19:10|42622|42602|42609.6|42589.6|42622|42602|42609.6|42589.6|14
1725020360000|2024-08-30 12:19:20|42607.2|42587.2|42604.6|42584.6|42607.2|42587.2|42604.6|42584.6|4
1725020370000|2024-08-30 12:19:30|42609.6|42589.6|42604.6|42584.6|42609.6|42589.6|42604.6|42584.6|14
1725020380000|2024-08-30 12:19:40|||||||||2
1725020390000|2024-08-30 12:19:50|42604.7|42584.7|42614.5|42594.5|42614.5|42594.5|42604.7|42584.7|2
1725020400000|2024-08-30 12:20:00|42614.6|42594.6|42604.6|42584.6|42614.6|42594.6|42604.6|42584.6|14
1725020410000|2024-08-30 12:20:10|42602.2|42582.2|42609.6|42589.6|42609.6|42589.6|42602.2|42582.2|6
1725020420000|2024-08-30 12:20:20|42609.8|42589.8|42609.6|42589.6|42609.8|42589.8|42609.6|42589.6|0
1725020430000|2024-08-30 12:20:30|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.2|42587.2|2
1725020440000|2024-08-30 12:20:40|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.2|42587.2|10
1725020450000|2024-08-30 12:20:50|42607.2|42587.2|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|5
1725020460000|2024-08-30 12:21:00|42612|42592|42607.1|42587.1|42612|42592|42607.1|42587.1|5
1725020470000|2024-08-30 12:21:10|42604.7|42584.7|42604.6|42584.6|42604.7|42584.7|42604.6|42584.6|4
1725020480000|2024-08-30 12:21:20|42602.2|42582.2|42604.6|42584.6|42604.6|42584.6|42602|42582|2
1725020490000|2024-08-30 12:21:30|42604.5|42584.5|42607|42587|42607.1|42587.1|42604.5|42584.5|10
1725020500000|2024-08-30 12:21:40|42607.1|42587.1|42599.6|42579.6|42607.1|42587.1|42599.6|42579.6|7
1725020510000|2024-08-30 12:21:50|42597|42577|42597|42577|42597|42577|42594.6|42574.6|0
1725020520000|2024-08-30 12:22:00|42594.6|42574.6|42597|42577|42597|42577|42594.6|42574.6|2
1725020530000|2024-08-30 12:22:10|42594.6|42574.6|42597.2|42577.2|42597.2|42577.2|42594.6|42574.6|10
1725020540000|2024-08-30 12:22:20|42597.3|42577.3|42599.7|42579.7|42599.7|42579.7|42597.2|42577.2|3
1725020550000|2024-08-30 12:22:30|42602.1|42582.1|42602|42582|42602.1|42582.1|42602|42582|7
1725020560000|2024-08-30 12:22:40|42599.6|42579.6|42597.1|42577.1|42599.6|42579.6|42594.7|42574.7|4
1725020570000|2024-08-30 12:22:50|42599.6|42579.6|42609.4|42589.4|42609.7|42589.7|42599.6|42579.6|12
1725020580000|2024-08-30 12:23:00|42609.5|42589.5|42604.6|42584.6|42609.5|42589.5|42604.5|42584.5|2
1725020590000|2024-08-30 12:23:10|42604.5|42584.5|42602|42582|42604.6|42584.6|42602|42582|1
1725020600000|2024-08-30 12:23:20|42602.2|42582.2|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|3
1725020610000|2024-08-30 12:23:30|42607|42587|42607|42587|42607.1|42587.1|42602.2|42582.2|4
1725020620000|2024-08-30 12:23:40|42604.6|42584.6|42604.6|42584.6|42607.2|42587.2|42602.2|42582.2|2
1725020630000|2024-08-30 12:23:50|42604.8|42584.8|42604.6|42584.6|42607.2|42587.2|42604.6|42584.6|1
1725020640000|2024-08-30 12:24:00|42607.1|42587.1|42597.2|42577.2|42607.1|42587.1|42597.2|42577.2|8
1725020650000|2024-08-30 12:24:10|42597.1|42577.1|42597|42577|42599.6|42579.6|42597|42577|1
1725020660000|2024-08-30 12:24:20|42597.2|42577.2|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|3
1725020670000|2024-08-30 12:24:30|42599.7|42579.7|42599.6|42579.6|42599.7|42579.7|42599.6|42579.6|3
1725020680000|2024-08-30 12:24:40|42597.2|42577.2|42599.6|42579.6|42599.7|42579.7|42597.1|42577.1|6
1725020690000|2024-08-30 12:24:50|42597.2|42577.2|42597.2|42577.2|42599.6|42579.6|42597.2|42577.2|3
1725020700000|2024-08-30 12:25:00|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42594.7|42574.7|8
1725020710000|2024-08-30 12:25:10|42599.7|42579.7|42599.7|42579.7|42602.1|42582.1|42599.6|42579.6|3
1725020720000|2024-08-30 12:25:20|42602.1|42582.1|42602.1|42582.1|42604.5|42584.5|42602|42582|1
1725020730000|2024-08-30 12:25:30|42602|42582|42599.6|42579.6|42602.1|42582.1|42599.6|42579.6|3
1725020740000|2024-08-30 12:25:40|42599.5|42579.5|42599.6|42579.6|42602.1|42582.1|42599.5|42579.5|8
1725020750000|2024-08-30 12:25:50|42602|42582|42602|42582|42602.1|42582.1|42597.2|42577.2|5
1725020760000|2024-08-30 12:26:00|||||||||4
1725020770000|2024-08-30 12:26:10|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|0
1725020780000|2024-08-30 12:26:20|42602|42582|42602.1|42582.1|42602.1|42582.1|42602|42582|1
1725020790000|2024-08-30 12:26:30|42599.6|42579.6|42599.5|42579.5|42599.6|42579.6|42599.5|42579.5|7
1725020800000|2024-08-30 12:26:40|42597.1|42577.1|42597|42577|42599.6|42579.6|42594.6|42574.6|12
1725020820000|2024-08-30 12:27:00|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|5
1725020830000|2024-08-30 12:27:10|42594.5|42574.5|42592.1|42572.1|42594.6|42574.6|42592.1|42572.1|6
1725020840000|2024-08-30 12:27:20|42592.2|42572.2|42592|42572|42594.6|42574.6|42592|42572|6
1725020850000|2024-08-30 12:27:30|42592.1|42572.1|42597|42577|42597|42577|42592.1|42572.1|4
1725020860000|2024-08-30 12:27:40|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.5|42574.5|0
1725020870000|2024-08-30 12:27:50|42594.5|42574.5|42594.6|42574.6|42594.6|42574.6|42592.1|42572.1|2
1725020880000|2024-08-30 12:28:00|42597|42577|42604.5|42584.5|42604.5|42584.5|42597|42577|14
1725020900000|2024-08-30 12:28:20|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|0
1725020910000|2024-08-30 12:28:30|||||||||3
1725020920000|2024-08-30 12:28:40|42607.1|42587.1|42607.2|42587.2|42607.2|42587.2|42607.1|42587.1|4
1725020930000|2024-08-30 12:28:50|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|2
1725020940000|2024-08-30 12:29:00|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|6
1725020950000|2024-08-30 12:29:10|42607.1|42587.1|42611.9|42591.9|42612|42592|42607.1|42587.1|6
1725020960000|2024-08-30 12:29:20|42609.5|42589.5|42609.5|42589.5|42611.9|42591.9|42609.5|42589.5|0
1725020970000|2024-08-30 12:29:30|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|0
1725020980000|2024-08-30 12:29:40|42609.5|42589.5|42611.9|42591.9|42611.9|42591.9|42609.5|42589.5|1
1725020990000|2024-08-30 12:29:50|42609.5|42589.5|42607|42587|42609.5|42589.5|42607|42587|4
1725021000000|2024-08-30 12:30:00|42604.6|42584.6|42602|42582|42607|42587|42594.7|42574.7|11
1725021010000|2024-08-30 12:30:10|42597.1|42577.1|42599.6|42579.6|42602.1|42582.1|42597.1|42577.1|2
1725021020000|2024-08-30 12:30:20|42602|42582|42604.6|42584.6|42607.2|42587.2|42597.1|42577.1|4
1725021030000|2024-08-30 12:30:30|42602.2|42582.2|42602.1|42582.1|42607.1|42587.1|42602.1|42582.1|6
1725021040000|2024-08-30 12:30:40|42604.6|42584.6|42612.1|42592.1|42612.1|42592.1|42604.6|42584.6|16
1725021050000|2024-08-30 12:30:50|42607.1|42587.1|42607.1|42587.1|42609.6|42589.6|42607.1|42587.1|5
1725021060000|2024-08-30 12:31:00|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|0
1725021070000|2024-08-30 12:31:10|42604.6|42584.6|42602.2|42582.2|42604.7|42584.7|42602.2|42582.2|4
1725021080000|2024-08-30 12:31:20|||||||||1
1725021090000|2024-08-30 12:31:30|42607|42587|42612|42592|42612|42592|42607|42587|3
1725021100000|2024-08-30 12:31:40|42614.7|42594.7|42617.1|42597.1|42617.1|42597.1|42614.7|42594.7|6
1725021110000|2024-08-30 12:31:50|42614.7|42594.7|42617|42597|42617|42597|42612.1|42592.1|26
1725021120000|2024-08-30 12:32:00|42614.6|42594.6|42594.6|42574.6|42614.6|42594.6|42594.6|42574.6|21
1725021130000|2024-08-30 12:32:10|42597|42577|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|3
1725021140000|2024-08-30 12:32:20|42599.7|42579.7|42607|42587|42607|42587|42599.7|42579.7|6
1725021150000|2024-08-30 12:32:30|42604.6|42584.6|42601.9|42581.9|42607|42587|42601.9|42581.9|4
1725021160000|2024-08-30 12:32:40|42602|42582|42604.5|42584.5|42606.9|42586.9|42599.4|42579.4|1
1725021170000|2024-08-30 12:32:50|42604.6|42584.6|42594.6|42574.6|42604.6|42584.6|42594.6|42574.6|3
1725021180000|2024-08-30 12:33:00|42597|42577|42597|42577|42597.2|42577.2|42594.6|42574.6|2
1725021190000|2024-08-30 12:33:10|42594.6|42574.6|42597|42577|42599.4|42579.4|42592.1|42572.1|3
1725021200000|2024-08-30 12:33:20|42599.6|42579.6|42602|42582|42602|42582|42599.6|42579.6|1
1725021210000|2024-08-30 12:33:30|42599.6|42579.6|42604.5|42584.5|42604.5|42584.5|42599.6|42579.6|2
1725021220000|2024-08-30 12:33:40|42604.6|42584.6|42607|42587|42607.2|42587.2|42604.6|42584.6|2
1725021230000|2024-08-30 12:33:50|42607.2|42587.2|42604.5|42584.5|42607.2|42587.2|42604.5|42584.5|1
1725021240000|2024-08-30 12:34:00|42604.6|42584.6|42602.1|42582.1|42604.6|42584.6|42599.7|42579.7|9
1725021250000|2024-08-30 12:34:10|42602.2|42582.2|42599.6|42579.6|42602.2|42582.2|42597|42577|12
1725021260000|2024-08-30 12:34:20|42604.5|42584.5|42612.2|42592.2|42612.2|42592.2|42604.5|42584.5|3
1725021270000|2024-08-30 12:34:30|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|4
1725021280000|2024-08-30 12:34:40|42611.9|42591.9|42602.1|42582.1|42612|42592|42602.1|42582.1|11
1725021290000|2024-08-30 12:34:50|42604.6|42584.6|42602.1|42582.1|42604.6|42584.6|42602.1|42582.1|5
1725021300000|2024-08-30 12:35:00|42599.6|42579.6|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|7
1725021310000|2024-08-30 12:35:10|42594.6|42574.6|42559.6|42539.6|42594.6|42574.6|42559.6|42539.6|38
1725021320000|2024-08-30 12:35:20|42562.1|42542.1|42569.7|42549.7|42572.1|42552.1|42562.1|42542.1|12
1725021330000|2024-08-30 12:35:30|42567.2|42547.2|42567.1|42547.1|42574.6|42554.6|42567.1|42547.1|8
1725021340000|2024-08-30 12:35:40|42564.7|42544.7|42567.1|42547.1|42567.1|42547.1|42564.5|42544.5|5
1725021350000|2024-08-30 12:35:50|42564.7|42544.7|42559.7|42539.7|42567.1|42547.1|42559.7|42539.7|1
1725021360000|2024-08-30 12:36:00|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42549.7|42529.7|43
1725021370000|2024-08-30 12:36:10|42557.2|42537.2|42572.2|42552.2|42572.3|42552.3|42557.2|42537.2|22
1725021380000|2024-08-30 12:36:20|42574.6|42554.6|42579.7|42559.7|42584.7|42564.7|42574.6|42554.6|15
1725021390000|2024-08-30 12:36:30|42582.1|42562.1|42572.1|42552.1|42582.1|42562.1|42572.1|42552.1|8
1725021400000|2024-08-30 12:36:40|42569.7|42549.7|42567.3|42547.3|42572.2|42552.2|42567.3|42547.3|7
1725021410000|2024-08-30 12:36:50|42567.2|42547.2|42567.2|42547.2|42567.3|42547.3|42567.1|42547.1|0
1725021420000|2024-08-30 12:37:00|42567.1|42547.1|42564.7|42544.7|42567.2|42547.2|42564.6|42544.6|2
1725021440000|2024-08-30 12:37:20|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42559.7|42539.7|7
1725021450000|2024-08-30 12:37:30|42562.1|42542.1|42569.7|42549.7|42569.7|42549.7|42562.1|42542.1|9
1725021460000|2024-08-30 12:37:40|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.6|42549.6|5
1725021470000|2024-08-30 12:37:50|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.7|42549.7|7
1725021480000|2024-08-30 12:38:00|42569.6|42549.6|42564.7|42544.7|42569.6|42549.6|42564.7|42544.7|3
1725021490000|2024-08-30 12:38:10|42562.3|42542.3|42562.1|42542.1|42562.3|42542.3|42557.3|42537.3|10
1725021500000|2024-08-30 12:38:20|42557.1|42537.1|42557.1|42537.1|42559.7|42539.7|42557.1|42537.1|6
1725021510000|2024-08-30 12:38:30|42557.2|42537.2|42557.1|42537.1|42559.7|42539.7|42557.1|42537.1|3
1725021520000|2024-08-30 12:38:40|42554.7|42534.7|42554.7|42534.7|42557.1|42537.1|42554.7|42534.7|3
1725021530000|2024-08-30 12:38:50|42557.1|42537.1|42564.5|42544.5|42566.9|42546.9|42557.1|42537.1|7
1725021540000|2024-08-30 12:39:00|42562.1|42542.1|42569.7|42549.7|42572.1|42552.1|42562.1|42542.1|9
1725021550000|2024-08-30 12:39:10|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42569.7|42549.7|2
1725021560000|2024-08-30 12:39:20|42574.7|42554.7|42577.3|42557.3|42577.3|42557.3|42574.7|42554.7|5
1725021570000|2024-08-30 12:39:30|42574.7|42554.7|42579.7|42559.7|42579.7|42559.7|42574.7|42554.7|5
1725021580000|2024-08-30 12:39:40|42582.1|42562.1|42574.7|42554.7|42582.1|42562.1|42574.7|42554.7|11
1725021590000|2024-08-30 12:39:50|42574.6|42554.6|42567.3|42547.3|42579.5|42559.5|42567.3|42547.3|19
1725021600000|2024-08-30 12:40:00|42559.9|42539.9|42559.7|42539.7|42559.9|42539.9|42554.7|42534.7|12
1725021610000|2024-08-30 12:40:10|42562.2|42542.2|42559.7|42539.7|42562.3|42542.3|42559.7|42539.7|1
1725021620000|2024-08-30 12:40:20|42562.1|42542.1|42559.7|42539.7|42564.7|42544.7|42559.7|42539.7|6
1725021630000|2024-08-30 12:40:30|42562.1|42542.1|42559.7|42539.7|42562.1|42542.1|42559.7|42539.7|7
1725021640000|2024-08-30 12:40:40|42562.1|42542.1|42564.7|42544.7|42564.7|42544.7|42559.7|42539.7|16
1725021650000|2024-08-30 12:40:50|42564.8|42544.8|42569.7|42549.7|42569.7|42549.7|42564.7|42544.7|4
1725021660000|2024-08-30 12:41:00|42567.1|42547.1|42572.1|42552.1|42572.1|42552.1|42567.1|42547.1|3
1725021670000|2024-08-30 12:41:10|42574.5|42554.5|42574.6|42554.6|42574.6|42554.6|42572.1|42552.1|6
1725021680000|2024-08-30 12:41:20|42577|42557|42582.1|42562.1|42582.1|42562.1|42577|42557|15
1725021690000|2024-08-30 12:41:30|42582.2|42562.2|42582.2|42562.2|42584.6|42564.6|42582.2|42562.2|6
1725021700000|2024-08-30 12:41:40|42582.1|42562.1|42579.7|42559.7|42582.1|42562.1|42579.7|42559.7|3
1725021710000|2024-08-30 12:41:50|42582.1|42562.1|42577.1|42557.1|42582.1|42562.1|42577.1|42557.1|1
1725021720000|2024-08-30 12:42:00|42577.2|42557.2|42579.7|42559.7|42579.7|42559.7|42577.2|42557.2|3
1725021730000|2024-08-30 12:42:10|42579.8|42559.8|42577.1|42557.1|42579.8|42559.8|42577.1|42557.1|9
1725021740000|2024-08-30 12:42:20|42577|42557|42569.7|42549.7|42577|42557|42569.7|42549.7|8
1725021750000|2024-08-30 12:42:30|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|1
1725021760000|2024-08-30 12:42:40|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.1|42547.1|3
1725021770000|2024-08-30 12:42:50|42567.1|42547.1|42544.7|42524.7|42567.1|42547.1|42544.7|42524.7|25
1725021780000|2024-08-30 12:43:00|42547.1|42527.1|42537.2|42517.2|42547.1|42527.1|42537.1|42517.1|33
1725021790000|2024-08-30 12:43:10|42539.6|42519.6|42524.7|42504.7|42539.6|42519.6|42519.8|42499.8|50
1725021800000|2024-08-30 12:43:20|42522.2|42502.2|42517.3|42497.3|42522.3|42502.3|42517.3|42497.3|232
1725021810000|2024-08-30 12:43:30|42514.9|42494.9|42512.5|42492.5|42514.9|42494.9|42512.5|42492.5|10
1725021820000|2024-08-30 12:43:40|42504.7|42484.7|42504.8|42484.8|42504.8|42484.8|42504.7|42484.7|15
1725021830000|2024-08-30 12:43:50|42502.4|42482.4|42512.2|42492.2|42512.2|42492.2|42502.4|42482.4|5
1725021840000|2024-08-30 12:44:00|42512.3|42492.3|42504.8|42484.8|42512.3|42492.3|42504.8|42484.8|8
1725021850000|2024-08-30 12:44:10|42504.7|42484.7|42499.7|42479.7|42504.7|42484.7|42499.7|42479.7|17
1725021860000|2024-08-30 12:44:20|42499.6|42479.6|42494.7|42474.7|42499.6|42479.6|42492.3|42472.3|66
1725021870000|2024-08-30 12:44:30|42497.2|42477.2|42477.3|42457.3|42497.2|42477.2|42477.3|42457.3|152
1725021880000|2024-08-30 12:44:40|42474.9|42454.9|42464.9|42444.9|42477.3|42457.3|42462.3|42442.3|80
1725021890000|2024-08-30 12:44:50|42462.3|42442.3|42464.9|42444.9|42464.9|42444.9|42459.9|42439.9|17
1725021900000|2024-08-30 12:45:00|42464.8|42444.8|42467.4|42447.4|42467.4|42447.4|42462.4|42442.4|22
1725021910000|2024-08-30 12:45:10|42467.3|42447.3|42467.3|42447.3|42469.9|42449.9|42464.7|42444.7|6
1725021920000|2024-08-30 12:45:20|42464.9|42444.9|42459.9|42439.9|42464.9|42444.9|42459.9|42439.9|12
1725021930000|2024-08-30 12:45:30|42457.5|42437.5|42449.9|42429.9|42457.5|42437.5|42449.9|42429.9|41
1725021940000|2024-08-30 12:45:40|42452.3|42432.3|42459.8|42439.8|42459.8|42439.8|42449.9|42429.9|18
1725021950000|2024-08-30 12:45:50|42459.9|42439.9|42460|42440|42462.5|42442.5|42459.9|42439.9|3
1725021960000|2024-08-30 12:46:00|42459.9|42439.9|42459.9|42439.9|42464.7|42444.7|42459.9|42439.9|10
1725021970000|2024-08-30 12:46:10|42462.3|42442.3|42465|42445|42465|42445|42459.9|42439.9|10
1725021980000|2024-08-30 12:46:20|42467.4|42447.4|42467.3|42447.3|42469.9|42449.9|42467.3|42447.3|5
1725021990000|2024-08-30 12:46:30|42464.9|42444.9|42467.3|42447.3|42467.4|42447.4|42464.9|42444.9|20
1725022000000|2024-08-30 12:46:40|42464.9|42444.9|42467.3|42447.3|42467.3|42447.3|42464.9|42444.9|3
1725022010000|2024-08-30 12:46:50|42464.8|42444.8|42454.9|42434.9|42464.8|42444.8|42454.9|42434.9|20
1725022020000|2024-08-30 12:47:00|42452.5|42432.5|42442.4|42422.4|42452.5|42432.5|42442.3|42422.3|20
1725022030000|2024-08-30 12:47:10|42442.3|42422.3|42439.9|42419.9|42442.3|42422.3|42439.9|42419.9|8
1725022040000|2024-08-30 12:47:20|42437.5|42417.5|42409.9|42389.9|42437.5|42417.5|42405|42385|95
1725022050000|2024-08-30 12:47:30|42409.8|42389.8|42395|42375|42409.8|42389.8|42392.6|42372.6|30
1725022060000|2024-08-30 12:47:40|42390|42370|42389.9|42369.9|42390|42370|42387.6|42367.6|28
1725022070000|2024-08-30 12:47:50|42392.3|42372.3|42389.9|42369.9|42392.4|42372.4|42380.2|42360.2|35
1725022080000|2024-08-30 12:48:00|42392.4|42372.4|42397.5|42377.5|42399.9|42379.9|42387.5|42367.5|30
1725022090000|2024-08-30 12:48:10|42397.4|42377.4|42392.4|42372.4|42397.4|42377.4|42385.1|42365.1|15
1725022100000|2024-08-30 12:48:20|42394.9|42374.9|42397.4|42377.4|42397.4|42377.4|42392.4|42372.4|6
1725022110000|2024-08-30 12:48:30|42397.5|42377.5|42402.3|42382.3|42404.7|42384.7|42397.4|42377.4|29
1725022120000|2024-08-30 12:48:40|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42397.5|42377.5|28
1725022130000|2024-08-30 12:48:50|42402.3|42382.3|42399.9|42379.9|42402.5|42382.5|42399.9|42379.9|8
1725022140000|2024-08-30 12:49:00|42397.5|42377.5|42397.4|42377.4|42397.5|42377.5|42395|42375|10
1725022150000|2024-08-30 12:49:10|42394.9|42374.9|42412.4|42392.4|42412.4|42392.4|42392.5|42372.5|15
1725022160000|2024-08-30 12:49:20|42414.9|42394.9|42404.9|42384.9|42417.5|42397.5|42404.9|42384.9|10
1725022170000|2024-08-30 12:49:30|42402.5|42382.5|42402.5|42382.5|42405|42385|42400|42380|6
1725022180000|2024-08-30 12:49:40|42404.9|42384.9|42417.4|42397.4|42417.4|42397.4|42404.9|42384.9|4
1725022190000|2024-08-30 12:49:50|42419.8|42399.8|42417.5|42397.5|42419.9|42399.9|42415|42395|6
1725022200000|2024-08-30 12:50:00|42415.1|42395.1|42417.5|42397.5|42422.3|42402.3|42414.9|42394.9|14
1725022210000|2024-08-30 12:50:10|42417.4|42397.4|42407.5|42387.5|42417.4|42397.4|42404.9|42384.9|27
1725022220000|2024-08-30 12:50:20|42409.9|42389.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|2
1725022230000|2024-08-30 12:50:30|42402.4|42382.4|42382.6|42362.6|42402.4|42382.4|42380.1|42360.1|46
1725022240000|2024-08-30 12:50:40|42380.1|42360.1|42385|42365|42387.5|42367.5|42380.1|42360.1|10
1725022250000|2024-08-30 12:50:50|42387.3|42367.3|42384.9|42364.9|42387.5|42367.5|42382.5|42362.5|7
1725022260000|2024-08-30 12:51:00|42385|42365|42372.5|42352.5|42385|42365|42372.5|42352.5|19
1725022270000|2024-08-30 12:51:10|42370|42350|42374.9|42354.9|42374.9|42354.9|42370|42350|6
1725022280000|2024-08-30 12:51:20|42375|42355|42395|42375|42395|42375|42375|42355|12
1725022290000|2024-08-30 12:51:30|42392.6|42372.6|42392.5|42372.5|42397.6|42377.6|42392.5|42372.5|6
1725022300000|2024-08-30 12:51:40|42389.9|42369.9|42392.5|42372.5|42392.5|42372.5|42385.1|42365.1|4
1725022310000|2024-08-30 12:51:50|42395.1|42375.1|42397.5|42377.5|42397.5|42377.5|42392.5|42372.5|17
1725022320000|2024-08-30 12:52:00|42402.4|42382.4|42402.4|42382.4|42404.9|42384.9|42397.4|42377.4|11
1725022330000|2024-08-30 12:52:10|42400|42380|42410|42390|42410|42390|42400|42380|18
1725022340000|2024-08-30 12:52:20|42414.8|42394.8|42412.3|42392.3|42415|42395|42412.3|42392.3|8
1725022350000|2024-08-30 12:52:30|42409.9|42389.9|42410|42390|42410|42390|42407.4|42387.4|7
1725022360000|2024-08-30 12:52:40|42412.4|42392.4|42424.9|42404.9|42424.9|42404.9|42412.4|42392.4|15
1725022370000|2024-08-30 12:52:50|42427.3|42407.3|42424.9|42404.9|42432.5|42412.5|42424.9|42404.9|11
1725022380000|2024-08-30 12:53:00|42422.4|42402.4|42422.3|42402.3|42422.4|42402.4|42417.4|42397.4|9
1725022390000|2024-08-30 12:53:10|42424.7|42404.7|42417.5|42397.5|42424.7|42404.7|42417.5|42397.5|3
1725022400000|2024-08-30 12:53:20|42419.9|42399.9|42417.4|42397.4|42419.9|42399.9|42412.5|42392.5|1
1725022410000|2024-08-30 12:53:30|42417.5|42397.5|42414.8|42394.8|42417.5|42397.5|42414.8|42394.8|1
1725022420000|2024-08-30 12:53:40|42414.9|42394.9|42414.9|42394.9|42419.9|42399.9|42412.4|42392.4|13
1725022430000|2024-08-30 12:53:50|42415|42395|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|1
1725022440000|2024-08-30 12:54:00|42412.4|42392.4|42409.9|42389.9|42412.5|42392.5|42405.1|42385.1|12
1725022450000|2024-08-30 12:54:10|42407.5|42387.5|42409.9|42389.9|42409.9|42389.9|42404.9|42384.9|7
1725022460000|2024-08-30 12:54:20|42412.3|42392.3|42415|42395|42415|42395|42409.9|42389.9|2
1725022470000|2024-08-30 12:54:30|42414.9|42394.9|42410.1|42390.1|42414.9|42394.9|42410.1|42390.1|17
1725022480000|2024-08-30 12:54:40|42410|42390|42412.4|42392.4|42412.4|42392.4|42405|42385|9
1725022490000|2024-08-30 12:54:50|42412.3|42392.3|42412.4|42392.4|42414.9|42394.9|42409.9|42389.9|12
1725022500000|2024-08-30 12:55:00|42412.5|42392.5|42404.9|42384.9|42412.5|42392.5|42404.9|42384.9|20
1725022510000|2024-08-30 12:55:10|42402.5|42382.5|42399.9|42379.9|42402.5|42382.5|42397.5|42377.5|10
1725022520000|2024-08-30 12:55:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|3
1725022530000|2024-08-30 12:55:30|42404.8|42384.8|42414.8|42394.8|42417.2|42397.2|42404.8|42384.8|5
1725022540000|2024-08-30 12:55:40|42412.4|42392.4|42414.9|42394.9|42414.9|42394.9|42412.3|42392.3|6
1725022550000|2024-08-30 12:55:50|42414.8|42394.8|42414.9|42394.9|42417.3|42397.3|42412.4|42392.4|11
1725022560000|2024-08-30 12:56:00|42417.3|42397.3|42412.3|42392.3|42417.3|42397.3|42412.3|42392.3|8
1725022570000|2024-08-30 12:56:10|42412.2|42392.2|42404.9|42384.9|42412.2|42392.2|42404.8|42384.8|6
1725022580000|2024-08-30 12:56:20|42404.8|42384.8|42404.9|42384.9|42407.3|42387.3|42402.3|42382.3|6
1725022590000|2024-08-30 12:56:30|42402.5|42382.5|42407.3|42387.3|42409.7|42389.7|42402.5|42382.5|2
1725022600000|2024-08-30 12:56:40|42409.7|42389.7|42404.9|42384.9|42409.7|42389.7|42404.9|42384.9|4
1725022610000|2024-08-30 12:56:50|42407.3|42387.3|42404.9|42384.9|42407.3|42387.3|42404.9|42384.9|4
1725022620000|2024-08-30 12:57:00|42407.3|42387.3|42409.8|42389.8|42409.8|42389.8|42407.3|42387.3|0
1725022630000|2024-08-30 12:57:10|42409.9|42389.9|42412.3|42392.3|42412.4|42392.4|42409.9|42389.9|3
1725022640000|2024-08-30 12:57:20|42414.8|42394.8|42412.3|42392.3|42414.8|42394.8|42409.8|42389.8|5
1725022650000|2024-08-30 12:57:30|42409.9|42389.9|42404.8|42384.8|42409.9|42389.9|42404.8|42384.8|15
1725022660000|2024-08-30 12:57:40|||||||||3
1725022670000|2024-08-30 12:57:50|42402.4|42382.4|42399.8|42379.8|42404.8|42384.8|42399.8|42379.8|16
1725022680000|2024-08-30 12:58:00|42399.9|42379.9|42384.9|42364.9|42399.9|42379.9|42384.9|42364.9|17
1725022690000|2024-08-30 12:58:10|42387.5|42367.5|42387.3|42367.3|42392.3|42372.3|42387.3|42367.3|7
1725022700000|2024-08-30 12:58:20|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|7
1725022710000|2024-08-30 12:58:30|42382.3|42362.3|42379.9|42359.9|42382.3|42362.3|42377.3|42357.3|11
1725022720000|2024-08-30 12:58:40|42380.1|42360.1|42377.3|42357.3|42382.5|42362.5|42377.3|42357.3|21
1725022730000|2024-08-30 12:58:50|42374.9|42354.9|42377.3|42357.3|42379.8|42359.8|42374.9|42354.9|7
1725022740000|2024-08-30 12:59:00|42379.8|42359.8|42389.9|42369.9|42395|42375|42379.8|42359.8|30
1725022750000|2024-08-30 12:59:10|42392.3|42372.3|42392.3|42372.3|42394.8|42374.8|42387.3|42367.3|17
1725022760000|2024-08-30 12:59:20|42394.9|42374.9|42397.3|42377.3|42397.3|42377.3|42389.9|42369.9|26
1725022770000|2024-08-30 12:59:30|42394.9|42374.9|42389.9|42369.9|42397.3|42377.3|42389.9|42369.9|20
1725022780000|2024-08-30 12:59:40|42387.5|42367.5|42389.8|42369.8|42389.9|42369.9|42385.1|42365.1|9
1725022790000|2024-08-30 12:59:50|42392.2|42372.2|42392.3|42372.3|42394.8|42374.8|42392.2|42372.2|6
1725022800000|2024-08-30 13:00:00|42397.1|42377.1|42359.9|42339.9|42404.9|42384.9|42354.9|42334.9|204
1725022810000|2024-08-30 13:00:10|42359.8|42339.8|42334.8|42314.8|42359.8|42339.8|42334.8|42314.8|72
1725022820000|2024-08-30 13:00:20|42329.9|42309.9|42339.9|42319.9|42339.9|42319.9|42322.3|42302.3|60
1725022830000|2024-08-30 13:00:30|42339.8|42319.8|42359.9|42339.9|42359.9|42339.9|42339.8|42319.8|40
1725022840000|2024-08-30 13:00:40|42362.5|42342.5|42374.9|42354.9|42374.9|42354.9|42362.5|42342.5|35
1725022850000|2024-08-30 13:00:50|42372.5|42352.5|42367.5|42347.5|42374.9|42354.9|42362.3|42342.3|71
1725022860000|2024-08-30 13:01:00|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42354.9|42334.9|69
1725022870000|2024-08-30 13:01:10|42367.4|42347.4|42369.9|42349.9|42369.9|42349.9|42357.5|42337.5|30
1725022880000|2024-08-30 13:01:20|42372.5|42352.5|42374.9|42354.9|42377.3|42357.3|42369.9|42349.9|23
1725022890000|2024-08-30 13:01:30|42372.5|42352.5|42377.3|42357.3|42377.3|42357.3|42369.9|42349.9|7
1725022900000|2024-08-30 13:01:40|42374.9|42354.9|42357.3|42337.3|42374.9|42354.9|42354.9|42334.9|85
1725022910000|2024-08-30 13:01:50|42359.8|42339.8|42362.3|42342.3|42364.8|42344.8|42357.3|42337.3|12
1725022920000|2024-08-30 13:02:00|42359.8|42339.8|42342.3|42322.3|42359.8|42339.8|42337.5|42317.5|25
1725022930000|2024-08-30 13:02:10|42344.8|42324.8|42344.8|42324.8|42347.3|42327.3|42342.3|42322.3|15
1725022940000|2024-08-30 13:02:20|42342.4|42322.4|42337.4|42317.4|42347.1|42327.1|42334.8|42314.8|28
1725022950000|2024-08-30 13:02:30|42339.8|42319.8|42349.9|42329.9|42349.9|42329.9|42334.8|42314.8|19
1725022960000|2024-08-30 13:02:40|42349.8|42329.8|42349.9|42329.9|42352.3|42332.3|42347.3|42327.3|8
1725022970000|2024-08-30 13:02:50|42349.7|42329.7|42342.4|42322.4|42349.8|42329.8|42342.4|42322.4|13
1725022980000|2024-08-30 13:03:00|42340|42320|42339.8|42319.8|42342.3|42322.3|42334.8|42314.8|23
1725022990000|2024-08-30 13:03:10|42337.3|42317.3|42329.9|42309.9|42337.3|42317.3|42327.4|42307.4|21
1725023000000|2024-08-30 13:03:20|42332.5|42312.5|42337.3|42317.3|42342.3|42322.3|42332.5|42312.5|34
1725023010000|2024-08-30 13:03:30|42334.9|42314.9|42339.8|42319.8|42339.8|42319.8|42332.3|42312.3|11
1725023020000|2024-08-30 13:03:40|42339.9|42319.9|42337.3|42317.3|42339.9|42319.9|42337.3|42317.3|15
1725023030000|2024-08-30 13:03:50|42337.2|42317.2|42339.8|42319.8|42339.8|42319.8|42329.9|42309.9|12
1725023040000|2024-08-30 13:04:00|42342.2|42322.2|42334.9|42314.9|42344.7|42324.7|42332.3|42312.3|24
1725023050000|2024-08-30 13:04:10|42332.4|42312.4|42332.3|42312.3|42332.4|42312.4|42327.3|42307.3|21
1725023060000|2024-08-30 13:04:20|42329.9|42309.9|42322.4|42302.4|42329.9|42309.9|42322.4|42302.4|25
1725023070000|2024-08-30 13:04:30|42320|42300|42304.9|42284.9|42320|42300|42299.9|42279.9|30
1725023080000|2024-08-30 13:04:40|42307.5|42287.5|42314.7|42294.7|42319.8|42299.8|42307.5|42287.5|18
1725023090000|2024-08-30 13:04:50|42314.9|42294.9|42312.3|42292.3|42314.9|42294.9|42304.9|42284.9|21
1725023100000|2024-08-30 13:05:00|42307.5|42287.5|42304.8|42284.8|42307.5|42287.5|42297.4|42277.4|22
1725023110000|2024-08-30 13:05:10|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42294.9|42274.9|18
1725023120000|2024-08-30 13:05:20|42304.9|42284.9|42304.9|42284.9|42312.3|42292.3|42304.9|42284.9|10
1725023130000|2024-08-30 13:05:30|42302.3|42282.3|42299.9|42279.9|42302.3|42282.3|42297.3|42277.3|15
1725023140000|2024-08-30 13:05:40|42302.3|42282.3|42302.3|42282.3|42307.3|42287.3|42302.3|42282.3|14
1725023150000|2024-08-30 13:05:50|42299.9|42279.9|42289.8|42269.8|42299.9|42279.9|42284.8|42264.8|34
1725023160000|2024-08-30 13:06:00|42289.9|42269.9|42292.4|42272.4|42297.4|42277.4|42289.9|42269.9|201
1725023170000|2024-08-30 13:06:10|42294.9|42274.9|42294.9|42274.9|42297.4|42277.4|42290|42270|22
1725023180000|2024-08-30 13:06:20|42292.5|42272.5|42289.9|42269.9|42292.5|42272.5|42284.9|42264.9|32
1725023190000|2024-08-30 13:06:30|42287.5|42267.5|42297.4|42277.4|42299.9|42279.9|42285.1|42265.1|18
1725023200000|2024-08-30 13:06:40|42299.9|42279.9|42297.5|42277.5|42302.4|42282.4|42297.4|42277.4|5
1725023210000|2024-08-30 13:06:50|42297.4|42277.4|42290.1|42270.1|42297.5|42277.5|42290.1|42270.1|7
1725023220000|2024-08-30 13:07:00|42292.5|42272.5|42290|42270|42295|42275|42287.4|42267.4|15
1725023230000|2024-08-30 13:07:10|42292.4|42272.4|42282.4|42262.4|42295|42275|42282.4|42262.4|16
1725023240000|2024-08-30 13:07:20|42284.8|42264.8|42287.4|42267.4|42292.4|42272.4|42284.8|42264.8|15
1725023250000|2024-08-30 13:07:30|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42287.4|42267.4|17
1725023260000|2024-08-30 13:07:40|42290|42270|42292.4|42272.4|42292.4|42272.4|42287.4|42267.4|6
1725023270000|2024-08-30 13:07:50|42294.8|42274.8|42300|42280|42302.4|42282.4|42292.4|42272.4|23
1725023280000|2024-08-30 13:08:00|42299.9|42279.9|42307.3|42287.3|42307.3|42287.3|42295|42275|15
1725023290000|2024-08-30 13:08:10|42309.7|42289.7|42317.4|42297.4|42319.8|42299.8|42309.7|42289.7|8
1725023300000|2024-08-30 13:08:20|42320|42300|42315|42295|42320|42300|42312.5|42292.5|8
1725023310000|2024-08-30 13:08:30|42312.6|42292.6|42317.5|42297.5|42320|42300|42312.4|42292.4|9
1725023320000|2024-08-30 13:08:40|42317.6|42297.6|42317.4|42297.4|42317.6|42297.6|42312.6|42292.6|4
1725023330000|2024-08-30 13:08:50|42317.5|42297.5|42320.2|42300.2|42322.6|42302.6|42317.4|42297.4|10
1725023340000|2024-08-30 13:09:00|42320.1|42300.1|42315|42295|42325|42305|42314.8|42294.8|15
1725023350000|2024-08-30 13:09:10|42317.4|42297.4|42317.4|42297.4|42320|42300|42312.6|42292.6|7
1725023360000|2024-08-30 13:09:20|42317.5|42297.5|42322.5|42302.5|42329.9|42309.9|42317.5|42297.5|17
1725023370000|2024-08-30 13:09:30|42322.4|42302.4|42319.9|42299.9|42325|42305|42317.5|42297.5|11
1725023380000|2024-08-30 13:09:40|42319.8|42299.8|42315|42295|42322.4|42302.4|42315|42295|4
1725023390000|2024-08-30 13:09:50|42317.4|42297.4|42312.4|42292.4|42317.4|42297.4|42312.4|42292.4|11
1725023400000|2024-08-30 13:10:00|42312.5|42292.5|42310|42290|42315|42295|42310|42290|17
1725023410000|2024-08-30 13:10:10|42307.6|42287.6|42315|42295|42315|42295|42302.6|42282.6|16
1725023420000|2024-08-30 13:10:20|42312.6|42292.6|42312.4|42292.4|42315|42295|42310|42290|7
1725023430000|2024-08-30 13:10:30|42314.8|42294.8|42317.5|42297.5|42317.6|42297.6|42310|42290|14
1725023440000|2024-08-30 13:10:40|42317.6|42297.6|42322.4|42302.4|42322.5|42302.5|42317.6|42297.6|11
1725023450000|2024-08-30 13:10:50|42322.5|42302.5|42325|42305|42327.6|42307.6|42322.5|42302.5|11
1725023460000|2024-08-30 13:11:00|42322.6|42302.6|42317.5|42297.5|42322.6|42302.6|42317.5|42297.5|12
1725023470000|2024-08-30 13:11:10|42317.4|42297.4|42310|42290|42317.4|42297.4|42310|42290|11
1725023480000|2024-08-30 13:11:20|42312.4|42292.4|42319.9|42299.9|42320|42300|42310|42290|12
1725023490000|2024-08-30 13:11:30|42317.4|42297.4|42317.6|42297.6|42320|42300|42317.4|42297.4|6
1725023500000|2024-08-30 13:11:40|42317.5|42297.5|42324.9|42304.9|42324.9|42304.9|42315|42295|6
1725023510000|2024-08-30 13:11:50|42327.3|42307.3|42320|42300|42327.4|42307.4|42320|42300|2
1725023520000|2024-08-30 13:12:00|42317.6|42297.6|42310|42290|42320|42300|42310|42290|19
1725023530000|2024-08-30 13:12:10|42307.6|42287.6|42297.6|42277.6|42307.6|42287.6|42297.6|42277.6|31
1725023540000|2024-08-30 13:12:20|42297.5|42277.5|42302.6|42282.6|42305|42285|42290.2|42270.2|25
1725023550000|2024-08-30 13:12:30|42300.2|42280.2|42295.2|42275.2|42300.2|42280.2|42295.2|42275.2|3
1725023560000|2024-08-30 13:12:40|42292.8|42272.8|42282.8|42262.8|42292.8|42272.8|42282.8|42262.8|39
1725023570000|2024-08-30 13:12:50|42285.2|42265.2|42292.6|42272.6|42292.6|42272.6|42285.2|42265.2|9
1725023580000|2024-08-30 13:13:00|42290.2|42270.2|42290|42270|42290.2|42270.2|42285.2|42265.2|18
1725023590000|2024-08-30 13:13:10|42290.1|42270.1|42282.8|42262.8|42290.1|42270.1|42280.4|42260.4|21
1725023600000|2024-08-30 13:13:20|42280.4|42260.4|42282.6|42262.6|42285.1|42265.1|42280.2|42260.2|12
1725023610000|2024-08-30 13:13:30|42285|42265|42300.2|42280.2|42300.2|42280.2|42282.6|42262.6|16
1725023620000|2024-08-30 13:13:40|42302.7|42282.7|42300.2|42280.2|42302.8|42282.8|42295.3|42275.3|13
1725023630000|2024-08-30 13:13:50|42302.8|42282.8|42312.6|42292.6|42312.6|42292.6|42300.2|42280.2|12
1725023640000|2024-08-30 13:14:00|42310.2|42290.2|42297.6|42277.6|42310.2|42290.2|42292.8|42272.8|36
1725023650000|2024-08-30 13:14:10|42302.6|42282.6|42307.6|42287.6|42307.7|42287.7|42302.6|42282.6|36
1725023660000|2024-08-30 13:14:20|42310|42290|42310.2|42290.2|42310.2|42290.2|42305.2|42285.2|10
1725023670000|2024-08-30 13:14:30|42307.8|42287.8|42305.2|42285.2|42307.8|42287.8|42302.6|42282.6|6
1725023680000|2024-08-30 13:14:40|42310|42290|42317.7|42297.7|42322.6|42302.6|42310|42290|39
1725023690000|2024-08-30 13:14:50|42317.6|42297.6|42312.7|42292.7|42317.6|42297.6|42310.2|42290.2|9
1725023700000|2024-08-30 13:15:00|42312.6|42292.6|42305.3|42285.3|42312.7|42292.7|42305.2|42285.2|18
1725023710000|2024-08-30 13:15:10|42305.2|42285.2|42300.2|42280.2|42305.2|42285.2|42297.8|42277.8|9
1725023720000|2024-08-30 13:15:20|42297.8|42277.8|42310.2|42290.2|42310.2|42290.2|42297.8|42277.8|12
1725023730000|2024-08-30 13:15:30|42312.8|42292.8|42330|42310|42330|42310|42310.2|42290.2|14
1725023740000|2024-08-30 13:15:40|42330.1|42310.1|42337.6|42317.6|42337.6|42317.6|42327.7|42307.7|7
1725023750000|2024-08-30 13:15:50|42340|42320|42340.2|42320.2|42342.6|42322.6|42337.8|42317.8|8
1725023760000|2024-08-30 13:16:00|42342.6|42322.6|42347.7|42327.7|42350.1|42330.1|42340.2|42320.2|8
1725023770000|2024-08-30 13:16:10|42350.1|42330.1|42347.6|42327.6|42350.2|42330.2|42345.2|42325.2|12
1725023780000|2024-08-30 13:16:20|42347.7|42327.7|42350.2|42330.2|42355.1|42335.1|42347.7|42327.7|4
1725023790000|2024-08-30 13:16:30|42347.8|42327.8|42345.2|42325.2|42350.2|42330.2|42345.2|42325.2|1
1725023800000|2024-08-30 13:16:40|42345.1|42325.1|42340.2|42320.2|42345.2|42325.2|42340.2|42320.2|8
1725023810000|2024-08-30 13:16:50|42337.7|42317.7|42330.2|42310.2|42337.7|42317.7|42330.2|42310.2|8
1725023820000|2024-08-30 13:17:00|42332.6|42312.6|42332.6|42312.6|42335.1|42315.1|42330.2|42310.2|15
1725023830000|2024-08-30 13:17:10|42332.7|42312.7|42327.7|42307.7|42332.7|42312.7|42327.7|42307.7|8
1725023840000|2024-08-30 13:17:20|42325.2|42305.2|42322.7|42302.7|42325.2|42305.2|42322.6|42302.6|6
1725023850000|2024-08-30 13:17:30|42322.6|42302.6|42320.2|42300.2|42325.2|42305.2|42320.2|42300.2|16
1725023860000|2024-08-30 13:17:40|42317.8|42297.8|42325.2|42305.2|42325.2|42305.2|42317.8|42297.8|6
1725023870000|2024-08-30 13:17:50|42322.8|42302.8|42320.2|42300.2|42322.8|42302.8|42320.2|42300.2|3
1725023880000|2024-08-30 13:18:00|42317.7|42297.7|42325.1|42305.1|42325.1|42305.1|42315.2|42295.2|10
1725023890000|2024-08-30 13:18:10|42322.7|42302.7|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|5
1725023900000|2024-08-30 13:18:20|42322.8|42302.8|42320.2|42300.2|42322.8|42302.8|42320.2|42300.2|1
1725023910000|2024-08-30 13:18:30|42322.6|42302.6|42332.5|42312.5|42332.5|42312.5|42320.2|42300.2|11
1725023920000|2024-08-30 13:18:40|42334.9|42314.9|42332.6|42312.6|42335|42315|42327.6|42307.6|5
1725023930000|2024-08-30 13:18:50|42330.2|42310.2|42335.3|42315.3|42335.3|42315.3|42330.2|42310.2|2
1725023940000|2024-08-30 13:19:00|42337.7|42317.7|42345.2|42325.2|42345.2|42325.2|42337.7|42317.7|11
1725023950000|2024-08-30 13:19:10|42345.3|42325.3|42347.8|42327.8|42347.8|42327.8|42345.2|42325.2|4
1725023960000|2024-08-30 13:19:20|42347.7|42327.7|42347.8|42327.8|42347.8|42327.8|42347.7|42327.7|2
1725023970000|2024-08-30 13:19:30|42350.2|42330.2|42345.4|42325.4|42352.7|42332.7|42345.4|42325.4|11
1725023980000|2024-08-30 13:19:40|42345.2|42325.2|42345.2|42325.2|42347.6|42327.6|42340.2|42320.2|88
1725023990000|2024-08-30 13:19:50|42345.3|42325.3|42345.1|42325.1|42350.2|42330.2|42342.8|42322.8|14
1725024000000|2024-08-30 13:20:00|42345.2|42325.2|42335.3|42315.3|42345.2|42325.2|42335.2|42315.2|9
1725024010000|2024-08-30 13:20:10|42335.2|42315.2|42337.6|42317.6|42340.2|42320.2|42335.2|42315.2|7
1725024020000|2024-08-30 13:20:20|42335.2|42315.2|42337.8|42317.8|42340.2|42320.2|42335.2|42315.2|9
1725024030000|2024-08-30 13:20:30|42340.2|42320.2|42342.7|42322.7|42342.7|42322.7|42340.2|42320.2|6
1725024040000|2024-08-30 13:20:40|42342.6|42322.6|42340.2|42320.2|42345.2|42325.2|42340.2|42320.2|13
1725024050000|2024-08-30 13:20:50|42340.1|42320.1|42335.1|42315.1|42340.1|42320.1|42330.2|42310.2|6
1725024060000|2024-08-30 13:21:00|42335.2|42315.2|42340.2|42320.2|42340.2|42320.2|42332.6|42312.6|14
1725024070000|2024-08-30 13:21:10|42340.3|42320.3|42350.1|42330.1|42350.1|42330.1|42340.2|42320.2|13
1725024080000|2024-08-30 13:21:20|42352.5|42332.5|42357.5|42337.5|42357.5|42337.5|42350.1|42330.1|11
1725024090000|2024-08-30 13:21:30|42355.1|42335.1|42350|42330|42355.1|42335.1|42350|42330|4
1725024100000|2024-08-30 13:21:40|42352.4|42332.4|42347.6|42327.6|42352.4|42332.4|42342.6|42322.6|11
1725024110000|2024-08-30 13:21:50|42345.2|42325.2|42350.2|42330.2|42350.2|42330.2|42345.2|42325.2|5
1725024120000|2024-08-30 13:22:00|42352.6|42332.6|42350.2|42330.2|42352.6|42332.6|42347.6|42327.6|11
1725024130000|2024-08-30 13:22:10|42352.6|42332.6|42350|42330|42352.6|42332.6|42347.6|42327.6|18
1725024140000|2024-08-30 13:22:20|42350.2|42330.2|42357.6|42337.6|42357.6|42337.6|42347.6|42327.6|7
1725024150000|2024-08-30 13:22:30|42360|42340|42355.2|42335.2|42362.4|42342.4|42355.2|42335.2|12
1725024160000|2024-08-30 13:22:40|42352.8|42332.8|42355.2|42335.2|42355.2|42335.2|42352.6|42332.6|7
1725024170000|2024-08-30 13:22:50|42352.6|42332.6|42360.2|42340.2|42360.2|42340.2|42352.6|42332.6|11
1725024180000|2024-08-30 13:23:00|42362.6|42342.6|42362.7|42342.7|42362.7|42342.7|42357.8|42337.8|20
1725024190000|2024-08-30 13:23:10|42362.8|42342.8|42372.6|42352.6|42372.6|42352.6|42362.8|42342.8|11
1725024200000|2024-08-30 13:23:20|42370.2|42350.2|42365.2|42345.2|42370.2|42350.2|42365.2|42345.2|58
1725024210000|2024-08-30 13:23:30|42362.6|42342.6|42360.2|42340.2|42362.6|42342.6|42360.2|42340.2|4
1725024220000|2024-08-30 13:23:40|42362.6|42342.6|42362.7|42342.7|42365.2|42345.2|42360.2|42340.2|9
1725024230000|2024-08-30 13:23:50|42362.6|42342.6|42367.9|42347.9|42367.9|42347.9|42362.6|42342.6|11
1725024240000|2024-08-30 13:24:00|42367.8|42347.8|42362.6|42342.6|42375.2|42355.2|42362.6|42342.6|42
1725024250000|2024-08-30 13:24:10|42360.2|42340.2|42350.1|42330.1|42360.2|42340.2|42347.6|42327.6|7
1725024260000|2024-08-30 13:24:20|42347.7|42327.7|42345.1|42325.1|42350.1|42330.1|42342.6|42322.6|18
1725024270000|2024-08-30 13:24:30|42342.6|42322.6|42337.7|42317.7|42347.6|42327.6|42335.3|42315.3|12
1725024280000|2024-08-30 13:24:40|42335.3|42315.3|42337.6|42317.6|42340.1|42320.1|42335.3|42315.3|10
1725024290000|2024-08-30 13:24:50|42340|42320|42342.6|42322.6|42342.6|42322.6|42340|42320|60
1725024300000|2024-08-30 13:25:00|42340.2|42320.2|42345.1|42325.1|42345.1|42325.1|42340.1|42320.1|13
1725024310000|2024-08-30 13:25:10|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|18
1725024320000|2024-08-30 13:25:20|42340.3|42320.3|42342.8|42322.8|42345.2|42325.2|42340.2|42320.2|16
1725024330000|2024-08-30 13:25:30|42342.7|42322.7|42345.2|42325.2|42345.2|42325.2|42342.7|42322.7|26
1725024340000|2024-08-30 13:25:40|42345.1|42325.1|42337.6|42317.6|42345.2|42325.2|42332.7|42312.7|34
1725024350000|2024-08-30 13:25:50|42335.2|42315.2|42335.1|42315.1|42335.2|42315.2|42335|42315|24
1725024360000|2024-08-30 13:26:00|42335.2|42315.2|42335.2|42315.2|42337.7|42317.7|42335.2|42315.2|15
1725024370000|2024-08-30 13:26:10|42337.6|42317.6|42322.8|42302.8|42340.2|42320.2|42322.8|42302.8|65
1725024380000|2024-08-30 13:26:20|42325.2|42305.2|42317.6|42297.6|42325.2|42305.2|42317.6|42297.6|21
1725024390000|2024-08-30 13:26:30|42315.2|42295.2|42317.6|42297.6|42320.1|42300.1|42315.1|42295.1|11
1725024400000|2024-08-30 13:26:40|42315.2|42295.2|42320.2|42300.2|42320.2|42300.2|42315.1|42295.1|3
1725024410000|2024-08-30 13:26:50|42317.6|42297.6|42317.6|42297.6|42320.2|42300.2|42317.6|42297.6|8
1725024420000|2024-08-30 13:27:00|42315.2|42295.2|42310.3|42290.3|42315.2|42295.2|42310.3|42290.3|14
1725024430000|2024-08-30 13:27:10|42310.2|42290.2|42287.7|42267.7|42310.2|42290.2|42287.7|42267.7|35
1725024440000|2024-08-30 13:27:20|42290.1|42270.1|42287.7|42267.7|42290.2|42270.2|42287.6|42267.6|23
1725024450000|2024-08-30 13:27:30|42287.6|42267.6|42260.2|42240.2|42287.6|42267.6|42260.1|42240.1|58
1725024460000|2024-08-30 13:27:40|42262.6|42242.6|42275.1|42255.1|42275.1|42255.1|42260.1|42240.1|31
1725024470000|2024-08-30 13:27:50|42275.2|42255.2|42275.2|42255.2|42275.3|42255.3|42275.2|42255.2|55
1725024480000|2024-08-30 13:28:00|42285.1|42265.1|42290.3|42270.3|42290.3|42270.3|42285.1|42265.1|54
1725024490000|2024-08-30 13:28:10|42295.2|42275.2|42287.8|42267.8|42295.2|42275.2|42287.8|42267.8|18
1725024500000|2024-08-30 13:28:20|42287.9|42267.9|42287.8|42267.8|42290.4|42270.4|42287.8|42267.8|3
1725024510000|2024-08-30 13:28:30|42287.6|42267.6|42270.2|42250.2|42287.6|42267.6|42265.2|42245.2|19
1725024520000|2024-08-30 13:28:40|42272.6|42252.6|42267.8|42247.8|42272.7|42252.7|42267.7|42247.7|12
1725024530000|2024-08-30 13:28:50|42265.4|42245.4|42275.2|42255.2|42275.2|42255.2|42265.2|42245.2|23
1725024540000|2024-08-30 13:29:00|42270.2|42250.2|42270.2|42250.2|42275.2|42255.2|42270.2|42250.2|17
1725024550000|2024-08-30 13:29:10|42272.6|42252.6|42292.7|42272.7|42292.7|42272.7|42272.6|42252.6|13
1725024560000|2024-08-30 13:29:20|42292.6|42272.6|42295.2|42275.2|42295.2|42275.2|42290.2|42270.2|11
1725024570000|2024-08-30 13:29:30|42292.8|42272.8|42295|42275|42295|42275|42292.6|42272.6|5
1725024580000|2024-08-30 13:29:40|42292.6|42272.6|42292.6|42272.6|42295.2|42275.2|42290.2|42270.2|4
1725024590000|2024-08-30 13:29:50|42292.7|42272.7|42290.2|42270.2|42295.2|42275.2|42287.8|42267.8|2
1725024600000|2024-08-30 13:30:00|42285.2|42265.2|42272.6|42252.6|42285.2|42265.2|42265.2|42245.2|38
1725024610000|2024-08-30 13:30:10|42275|42255|42267.6|42247.6|42275.2|42255.2|42267.6|42247.6|180
1725024620000|2024-08-30 13:30:20|42265.2|42245.2|42262.8|42242.8|42265.2|42245.2|42260.2|42240.2|11
1725024630000|2024-08-30 13:30:30|42262.7|42242.7|42260.5|42240.5|42272.6|42252.6|42260.5|42240.5|17
1725024640000|2024-08-30 13:30:40|42260.3|42240.3|42260.2|42240.2|42260.3|42240.3|42255|42235|20
1725024650000|2024-08-30 13:30:50|42260.1|42240.1|42265.2|42245.2|42265.2|42245.2|42260.1|42240.1|5
1725024660000|2024-08-30 13:31:00|42270|42250|42265.2|42245.2|42270.2|42250.2|42265.1|42245.1|9
1725024670000|2024-08-30 13:31:10|42267.6|42247.6|42272.8|42252.8|42272.8|42252.8|42267.6|42247.6|11
1725024680000|2024-08-30 13:31:20|42275.2|42255.2|42282.6|42262.6|42282.6|42262.6|42275.2|42255.2|4
1725024690000|2024-08-30 13:31:30|42285|42265|42287.6|42267.6|42290.1|42270.1|42285|42265|6
1725024700000|2024-08-30 13:31:40|42285.2|42265.2|42270.2|42250.2|42285.2|42265.2|42270.2|42250.2|13
1725024710000|2024-08-30 13:31:50|42272.6|42252.6|42272.6|42252.6|42275.2|42255.2|42272.6|42252.6|3
1725024720000|2024-08-30 13:32:00|42270.2|42250.2|42277.6|42257.6|42277.6|42257.6|42270.1|42250.1|12
1725024730000|2024-08-30 13:32:10|42280.2|42260.2|42277.6|42257.6|42280.2|42260.2|42275.1|42255.1|8
1725024740000|2024-08-30 13:32:20|42280|42260|42277.8|42257.8|42280.2|42260.2|42275.1|42255.1|6
1725024750000|2024-08-30 13:32:30|42277.6|42257.6|42285.2|42265.2|42287.8|42267.8|42277.6|42257.6|10
1725024760000|2024-08-30 13:32:40|42287.6|42267.6|42290.2|42270.2|42290.2|42270.2|42287.6|42267.6|11
1725024770000|2024-08-30 13:32:50|42290.3|42270.3|42295.2|42275.2|42297.6|42277.6|42290.2|42270.2|9
1725024780000|2024-08-30 13:33:00|42297.6|42277.6|42300.2|42280.2|42302.8|42282.8|42295.2|42275.2|21
1725024790000|2024-08-30 13:33:10|42297.6|42277.6|42292.6|42272.6|42297.6|42277.6|42287.8|42267.8|14
1725024800000|2024-08-30 13:33:20|42295|42275|42290.2|42270.2|42295|42275|42287.7|42267.7|8
1725024810000|2024-08-30 13:33:30|42287.8|42267.8|42292.7|42272.7|42297.5|42277.5|42287.8|42267.8|8
1725024820000|2024-08-30 13:33:40|42290.2|42270.2|42287.6|42267.6|42290.2|42270.2|42287.6|42267.6|5
1725024830000|2024-08-30 13:33:50|42287.7|42267.7|42287.6|42267.6|42290.2|42270.2|42285.2|42265.2|3
1725024840000|2024-08-30 13:34:00|42287.7|42267.7|42277.7|42257.7|42292.6|42272.6|42275.3|42255.3|18
1725024850000|2024-08-30 13:34:10|42275.3|42255.3|42280.2|42260.2|42280.2|42260.2|42275.3|42255.3|1
1725024860000|2024-08-30 13:34:20|42277.6|42257.6|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|8
1725024870000|2024-08-30 13:34:30|42272.7|42252.7|42270.1|42250.1|42272.7|42252.7|42267.7|42247.7|13
1725024880000|2024-08-30 13:34:40|42267.7|42247.7|42272.6|42252.6|42272.6|42252.6|42267.7|42247.7|10
1725024890000|2024-08-30 13:34:50|42270.2|42250.2|42272.6|42252.6|42275.1|42255.1|42270.2|42250.2|1
1725024900000|2024-08-30 13:35:00|42275.1|42255.1|42280.2|42260.2|42282.6|42262.6|42275.1|42255.1|49
1725024910000|2024-08-30 13:35:10|42282.6|42262.6|42282.6|42262.6|42285.2|42265.2|42280.2|42260.2|9
1725024920000|2024-08-30 13:35:20|42280.2|42260.2|42287.5|42267.5|42287.5|42267.5|42280.2|42260.2|6
1725024930000|2024-08-30 13:35:30|42290|42270|42287.5|42267.5|42290|42270|42285.1|42265.1|4
1725024940000|2024-08-30 13:35:40|42285.1|42265.1|42282.6|42262.6|42287.5|42267.5|42277.6|42257.6|21
1725024950000|2024-08-30 13:35:50|42280.2|42260.2|42277.6|42257.6|42282.6|42262.6|42277.6|42257.6|20
1725024960000|2024-08-30 13:36:00|42275.2|42255.2|42272.8|42252.8|42277.6|42257.6|42272.8|42252.8|20
1725024970000|2024-08-30 13:36:10|42275.2|42255.2|42275.2|42255.2|42275.3|42255.3|42270.2|42250.2|10
1725024980000|2024-08-30 13:36:20|42277.6|42257.6|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|6
1725024990000|2024-08-30 13:36:30|42272.8|42252.8|42272.7|42252.7|42275.1|42255.1|42272.7|42252.7|0
1725025000000|2024-08-30 13:36:40|42275.2|42255.2|42255.2|42235.2|42275.2|42255.2|42255.2|42235.2|15
1725025010000|2024-08-30 13:36:50|42252.8|42232.8|42257.7|42237.7|42260.1|42240.1|42252.8|42232.8|20
1725025020000|2024-08-30 13:37:00|42257.8|42237.8|42260.2|42240.2|42260.2|42240.2|42255.2|42235.2|16
1725025030000|2024-08-30 13:37:10|42265.2|42245.2|42270.2|42250.2|42272.7|42252.7|42265.2|42245.2|18
1725025040000|2024-08-30 13:37:20|42267.8|42247.8|42272.7|42252.7|42272.7|42252.7|42267.8|42247.8|1
1725025050000|2024-08-30 13:37:30|42275.2|42255.2|42275.3|42255.3|42275.3|42255.3|42272.7|42252.7|12
1725025060000|2024-08-30 13:37:40|42272.7|42252.7|42272.7|42252.7|42275.3|42255.3|42272.7|42252.7|3
1725025070000|2024-08-30 13:37:50|42270.3|42250.3|42280.2|42260.2|42280.2|42260.2|42270.3|42250.3|12
1725025080000|2024-08-30 13:38:00|42285.2|42265.2|42292.8|42272.8|42302.6|42282.6|42285.2|42265.2|44
1725025090000|2024-08-30 13:38:10|42292.6|42272.6|42285.1|42265.1|42292.7|42272.7|42285.1|42265.1|6
1725025100000|2024-08-30 13:38:20|42285|42265|42290.1|42270.1|42290.1|42270.1|42280.1|42260.1|6
1725025110000|2024-08-30 13:38:30|42287.7|42267.7|42272.6|42252.6|42287.7|42267.7|42270.2|42250.2|32
1725025120000|2024-08-30 13:38:40|42275.1|42255.1|42265.1|42245.1|42275.1|42255.1|42265.1|42245.1|29
1725025130000|2024-08-30 13:38:50|42267.6|42247.6|42272.6|42252.6|42272.6|42252.6|42267.6|42247.6|10
1725025140000|2024-08-30 13:39:00|42270.2|42250.2|42252.8|42232.8|42272.7|42252.7|42252.8|42232.8|15
1725025150000|2024-08-30 13:39:10|42250.4|42230.4|42255.3|42235.3|42255.3|42235.3|42250.4|42230.4|14
1725025160000|2024-08-30 13:39:20|42255.2|42235.2|42252.7|42232.7|42255.2|42235.2|42252.7|42232.7|4
1725025170000|2024-08-30 13:39:30|42255.1|42235.1|42260.1|42240.1|42260.1|42240.1|42252.6|42232.6|13
1725025180000|2024-08-30 13:39:40|42262.5|42242.5|42270.1|42250.1|42272.5|42252.5|42262.5|42242.5|8
1725025190000|2024-08-30 13:39:50|42272.6|42252.6|42275.1|42255.1|42275.1|42255.1|42270.1|42250.1|1
1725025200000|2024-08-30 13:40:00|42277.5|42257.5|42272.6|42252.6|42277.5|42257.5|42272.6|42252.6|8
1725025210000|2024-08-30 13:40:10|42272.7|42252.7|42275.2|42255.2|42275.2|42255.2|42272.7|42252.7|0
1725025220000|2024-08-30 13:40:20|42272.8|42252.8|42275.2|42255.2|42275.2|42255.2|42272.8|42252.8|1
1725025230000|2024-08-30 13:40:30|42277.6|42257.6|42275.1|42255.1|42277.7|42257.7|42275.1|42255.1|9
1725025240000|2024-08-30 13:40:40|42270.3|42250.3|42267.6|42247.6|42270.3|42250.3|42265.2|42245.2|17
1725025250000|2024-08-30 13:40:50|42267.7|42247.7|42262.6|42242.6|42267.7|42247.7|42260.2|42240.2|18
1725025260000|2024-08-30 13:41:00|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|6
1725025270000|2024-08-30 13:41:10|42262.8|42242.8|42265.2|42245.2|42267.7|42247.7|42262.6|42242.6|21
1725025280000|2024-08-30 13:41:20|42267.7|42247.7|42272.7|42252.7|42275.2|42255.2|42267.7|42247.7|6
1725025290000|2024-08-30 13:41:30|42272.6|42252.6|42275.2|42255.2|42275.2|42255.2|42270.2|42250.2|4
1725025300000|2024-08-30 13:41:40|42277.6|42257.6|42280.1|42260.1|42280.1|42260.1|42275.2|42255.2|13
1725025310000|2024-08-30 13:41:50|42285|42265|42287.6|42267.6|42292.6|42272.6|42285|42265|15
1725025320000|2024-08-30 13:42:00|42290.1|42270.1|42292.5|42272.5|42295.1|42275.1|42287.6|42267.6|4
1725025330000|2024-08-30 13:42:10|42292.6|42272.6|42297.5|42277.5|42297.5|42277.5|42292.5|42272.5|6
1725025340000|2024-08-30 13:42:20|42295.1|42275.1|42297.5|42277.5|42300|42280|42295.1|42275.1|8
1725025350000|2024-08-30 13:42:30|42300|42280|42307.6|42287.6|42307.6|42287.6|42300|42280|18
1725025360000|2024-08-30 13:42:40|42305.1|42285.1|42307.5|42287.5|42307.5|42287.5|42305.1|42285.1|4
1725025370000|2024-08-30 13:42:50|42305.1|42285.1|42302.5|42282.5|42307.5|42287.5|42300.1|42280.1|6
1725025380000|2024-08-30 13:43:00|42300.1|42280.1|42295.1|42275.1|42302.5|42282.5|42295.1|42275.1|3
1725025390000|2024-08-30 13:43:10|42297.6|42277.6|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|8
1725025400000|2024-08-30 13:43:20|42297.5|42277.5|42297.6|42277.6|42300|42280|42297.5|42277.5|1
1725025410000|2024-08-30 13:43:30|42295.2|42275.2|42295.2|42275.2|42297.6|42277.6|42295.1|42275.1|14
1725025420000|2024-08-30 13:43:40|42297.6|42277.6|42300.1|42280.1|42300.1|42280.1|42297.6|42277.6|6
1725025430000|2024-08-30 13:43:50|42302.6|42282.6|42307.5|42287.5|42307.5|42287.5|42302.6|42282.6|4
1725025440000|2024-08-30 13:44:00|42305.1|42285.1|42307.5|42287.5|42307.5|42287.5|42305.1|42285.1|13
1725025450000|2024-08-30 13:44:10|42310|42290|42310|42290|42310|42290|42305.1|42285.1|20
1725025460000|2024-08-30 13:44:20|42310.1|42290.1|42310.2|42290.2|42310.2|42290.2|42310.1|42290.1|1
1725025470000|2024-08-30 13:44:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|5
1725025480000|2024-08-30 13:44:40|42315|42295|42310.1|42290.1|42317.5|42297.5|42310.1|42290.1|2
1725025490000|2024-08-30 13:44:50|42310.2|42290.2|42312.7|42292.7|42312.7|42292.7|42310.1|42290.1|78
1725025500000|2024-08-30 13:45:00|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42315.1|42295.1|24
1725025510000|2024-08-30 13:45:10|42320.2|42300.2|42307.5|42287.5|42325.1|42305.1|42302.5|42282.5|37
1725025520000|2024-08-30 13:45:20|42307.6|42287.6|42312.5|42292.5|42312.5|42292.5|42305.1|42285.1|18
1725025530000|2024-08-30 13:45:30|42314.9|42294.9|42320|42300|42322.5|42302.5|42314.9|42294.9|11
1725025540000|2024-08-30 13:45:40|42322.5|42302.5|42327.5|42307.5|42334.8|42314.8|42322.5|42302.5|21
1725025550000|2024-08-30 13:45:50|42325.1|42305.1|42332.5|42312.5|42332.5|42312.5|42325.1|42305.1|8
1725025560000|2024-08-30 13:46:00|42335|42315|42330|42310|42335.1|42315.1|42327.5|42307.5|12
1725025570000|2024-08-30 13:46:10|42332.5|42312.5|42345.1|42325.1|42345.1|42325.1|42330.1|42310.1|8
1725025580000|2024-08-30 13:46:20|42345.2|42325.2|42352.4|42332.4|42352.4|42332.4|42345|42325|11
1725025590000|2024-08-30 13:46:30|42354.8|42334.8|42350|42330|42355|42335|42350|42330|23
1725025600000|2024-08-30 13:46:40|42347.6|42327.6|42347.5|42327.5|42350|42330|42342.5|42322.5|17
1725025610000|2024-08-30 13:46:50|42345.1|42325.1|42344.9|42324.9|42347.6|42327.6|42342.5|42322.5|4
1725025620000|2024-08-30 13:47:00|42342.5|42322.5|42330|42310|42342.5|42322.5|42330|42310|10
1725025630000|2024-08-30 13:47:10|42327.5|42307.5|42309.9|42289.9|42327.5|42307.5|42309.9|42289.9|10
1725025640000|2024-08-30 13:47:20|42307.5|42287.5|42310|42290|42310|42290|42305|42285|4
1725025650000|2024-08-30 13:47:30|42307.6|42287.6|42295.1|42275.1|42307.6|42287.6|42295|42275|15
1725025660000|2024-08-30 13:47:40|42297.5|42277.5|42307.5|42287.5|42307.5|42287.5|42297.5|42277.5|14
1725025670000|2024-08-30 13:47:50|42305.1|42285.1|42302.6|42282.6|42307.5|42287.5|42302.5|42282.5|3
1725025680000|2024-08-30 13:48:00|42302.5|42282.5|42295|42275|42302.5|42282.5|42292.5|42272.5|9
1725025690000|2024-08-30 13:48:10|42292.5|42272.5|42305.1|42285.1|42305.1|42285.1|42290.1|42270.1|11
1725025700000|2024-08-30 13:48:20|42307.5|42287.5|42307.5|42287.5|42310|42290|42307.5|42287.5|4
1725025710000|2024-08-30 13:48:30|42310.1|42290.1|42325.1|42305.1|42325.1|42305.1|42310.1|42290.1|24
1725025720000|2024-08-30 13:48:40|42325|42305|42327.5|42307.5|42330|42310|42320.1|42300.1|6
1725025730000|2024-08-30 13:48:50|42327.6|42307.6|42322.5|42302.5|42327.6|42307.6|42322.5|42302.5|3
1725025740000|2024-08-30 13:49:00|42320.1|42300.1|42305.1|42285.1|42320.1|42300.1|42300.1|42280.1|26
1725025750000|2024-08-30 13:49:10|42307.5|42287.5|42310.1|42290.1|42312.4|42292.4|42305.1|42285.1|7
1725025760000|2024-08-30 13:49:20|42312.5|42292.5|42307.5|42287.5|42312.5|42292.5|42302.6|42282.6|1
1725025770000|2024-08-30 13:49:30|42309.9|42289.9|42322.4|42302.4|42322.4|42302.4|42309.9|42289.9|4
1725025780000|2024-08-30 13:49:40|42320|42300|42322.5|42302.5|42324.9|42304.9|42320|42300|1
1725025790000|2024-08-30 13:49:50|42322.6|42302.6|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|2
1725025800000|2024-08-30 13:50:00|42330.1|42310.1|42327.5|42307.5|42334.9|42314.9|42322.6|42302.6|24
1725025810000|2024-08-30 13:50:10|42330|42310|42320.1|42300.1|42330|42310|42317.6|42297.6|7
1725025820000|2024-08-30 13:50:20|42320.2|42300.2|42317.6|42297.6|42320.2|42300.2|42315.2|42295.2|3
1725025830000|2024-08-30 13:50:30|42320.1|42300.1|42315.1|42295.1|42320.1|42300.1|42315.1|42295.1|3
1725025840000|2024-08-30 13:50:40|42312.7|42292.7|42317.5|42297.5|42317.5|42297.5|42312.7|42292.7|5
1725025850000|2024-08-30 13:50:50|42315.1|42295.1|42315.1|42295.1|42320|42300|42315.1|42295.1|5
1725025860000|2024-08-30 13:51:00|42315|42295|42307.5|42287.5|42315|42295|42305.1|42285.1|5
1725025870000|2024-08-30 13:51:10|42305.1|42285.1|42305|42285|42305.1|42285.1|42302.5|42282.5|10
1725025880000|2024-08-30 13:51:20|42302.6|42282.6|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|2
1725025890000|2024-08-30 13:51:30|42302.5|42282.5|42320.3|42300.3|42320.3|42300.3|42300.1|42280.1|6
1725025900000|2024-08-30 13:51:40|42325.1|42305.1|42319.9|42299.9|42327.6|42307.6|42317.5|42297.5|6
1725025910000|2024-08-30 13:51:50|42320.1|42300.1|42312.5|42292.5|42322.6|42302.6|42312.5|42292.5|7
1725025920000|2024-08-30 13:52:00|42310|42290|42305.1|42285.1|42312.5|42292.5|42302.7|42282.7|8
1725025930000|2024-08-30 13:52:10|42307.5|42287.5|42320|42300|42320|42300|42307.5|42287.5|30
1725025940000|2024-08-30 13:52:20|42317.6|42297.6|42322.5|42302.5|42322.5|42302.5|42317.5|42297.5|3
1725025950000|2024-08-30 13:52:30|42320.1|42300.1|42315.1|42295.1|42322.5|42302.5|42315.1|42295.1|3
1725025960000|2024-08-30 13:52:40|42312.7|42292.7|42310.1|42290.1|42312.7|42292.7|42307.5|42287.5|4
1725025970000|2024-08-30 13:52:50|42310.2|42290.2|42325.1|42305.1|42325.2|42305.2|42310.1|42290.1|3
1725025980000|2024-08-30 13:53:00|42322.7|42302.7|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|6
1725025990000|2024-08-30 13:53:10|42325.1|42305.1|42327.5|42307.5|42330.1|42310.1|42325.1|42305.1|7
1725026000000|2024-08-30 13:53:20|42330.1|42310.1|42332.6|42312.6|42337.6|42317.6|42327.5|42307.5|14
1725026010000|2024-08-30 13:53:30|42330.2|42310.2|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|2
1725026020000|2024-08-30 13:53:40|42332.5|42312.5|42332.5|42312.5|42335.1|42315.1|42332.5|42312.5|3
1725026030000|2024-08-30 13:53:50|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42327.5|42307.5|6
1725026040000|2024-08-30 13:54:00|42332.5|42312.5|42332.5|42312.5|42332.7|42312.7|42330.1|42310.1|6
1725026050000|2024-08-30 13:54:10|42334.9|42314.9|42330|42310|42335.1|42315.1|42327.6|42307.6|4
1725026060000|2024-08-30 13:54:20|42330.1|42310.1|42327.5|42307.5|42330.1|42310.1|42327.5|42307.5|2
1725026070000|2024-08-30 13:54:30|42327.6|42307.6|42317.5|42297.5|42330.1|42310.1|42317.5|42297.5|6
1725026080000|2024-08-30 13:54:40|42317.4|42297.4|42315|42295|42320|42300|42312.5|42292.5|26
1725026090000|2024-08-30 13:54:50|42312.6|42292.6|42317.5|42297.5|42322.4|42302.4|42312.5|42292.5|27
1725026100000|2024-08-30 13:55:00|42317.4|42297.4|42317.6|42297.6|42317.6|42297.6|42312.5|42292.5|9
1725026110000|2024-08-30 13:55:10|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|3
1725026120000|2024-08-30 13:55:20|42320|42300|42320|42300|42322.5|42302.5|42317.5|42297.5|1
1725026130000|2024-08-30 13:55:30|42320.1|42300.1|42317.5|42297.5|42322.5|42302.5|42317.5|42297.5|7
1725026140000|2024-08-30 13:55:40|42315|42295|42315.1|42295.1|42317.5|42297.5|42315|42295|9
1725026150000|2024-08-30 13:55:50|42315|42295|42322.5|42302.5|42322.5|42302.5|42315|42295|20
1725026160000|2024-08-30 13:56:00|42320|42300|42317.5|42297.5|42320.1|42300.1|42315.1|42295.1|4
1725026170000|2024-08-30 13:56:10|42315.1|42295.1|42320|42300|42320|42300|42315.1|42295.1|8
1725026180000|2024-08-30 13:56:20|42317.5|42297.5|42315.1|42295.1|42320|42300|42315.1|42295.1|9
1725026190000|2024-08-30 13:56:30|42315|42295|42315.1|42295.1|42315.1|42295.1|42312.5|42292.5|3
1725026200000|2024-08-30 13:56:40|42317.5|42297.5|42315.1|42295.1|42317.5|42297.5|42315|42295|4
1725026210000|2024-08-30 13:56:50|42315|42295|42312.5|42292.5|42317.5|42297.5|42312.5|42292.5|11
1725026220000|2024-08-30 13:57:00|42310.1|42290.1|42320|42300|42320|42300|42310.1|42290.1|13
1725026230000|2024-08-30 13:57:10|42324.9|42304.9|42327.6|42307.6|42327.6|42307.6|42324.9|42304.9|17
1725026240000|2024-08-30 13:57:20|42332.5|42312.5|42330.1|42310.1|42332.5|42312.5|42327.6|42307.6|7
1725026250000|2024-08-30 13:57:30|42327.6|42307.6|42335|42315|42337.4|42317.4|42327.6|42307.6|6
1725026260000|2024-08-30 13:57:40|42332.5|42312.5|42330|42310|42332.5|42312.5|42330|42310|0
1725026270000|2024-08-30 13:57:50|42330.1|42310.1|42327.5|42307.5|42332.5|42312.5|42327.5|42307.5|0
1725026280000|2024-08-30 13:58:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|11
1725026290000|2024-08-30 13:58:10|42322.7|42302.7|42315.3|42295.3|42325.1|42305.1|42315.3|42295.3|31
1725026300000|2024-08-30 13:58:20|42315.2|42295.2|42312.5|42292.5|42315.2|42295.2|42312.5|42292.5|16
1725026310000|2024-08-30 13:58:30|42314.9|42294.9|42312.6|42292.6|42317.5|42297.5|42312.6|42292.6|60
1725026320000|2024-08-30 13:58:40|42315|42295|42312.6|42292.6|42315|42295|42312.6|42292.6|5
1725026330000|2024-08-30 13:58:50|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42312.6|42292.6|8
1725026340000|2024-08-30 13:59:00|42322.5|42302.5|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|12
1725026350000|2024-08-30 13:59:10|42317.7|42297.7|42320.1|42300.1|42322.5|42302.5|42317.6|42297.6|6
1725026360000|2024-08-30 13:59:20|42322.5|42302.5|42317.6|42297.6|42322.5|42302.5|42317.5|42297.5|10
1725026370000|2024-08-30 13:59:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1725026380000|2024-08-30 13:59:40|42315.1|42295.1|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|4
1725026390000|2024-08-30 13:59:50|||||||||1
1725026400000|2024-08-30 14:00:00|42315|42295|42335.1|42315.1|42335.1|42315.1|42315|42295|19
1725026410000|2024-08-30 14:00:10|42339.9|42319.9|42360|42340|42362.5|42342.5|42339.9|42319.9|24
1725026420000|2024-08-30 14:00:20|42357.6|42337.6|42340.2|42320.2|42357.6|42337.6|42337.7|42317.7|12
1725026430000|2024-08-30 14:00:30|42342.6|42322.6|42330.1|42310.1|42342.6|42322.6|42330.1|42310.1|18
1725026440000|2024-08-30 14:00:40|42327.6|42307.6|42337.6|42317.6|42337.6|42317.6|42327.6|42307.6|11
1725026450000|2024-08-30 14:00:50|42337.7|42317.7|42340.1|42320.1|42340.2|42320.2|42337.5|42317.5|7
1725026460000|2024-08-30 14:01:00|42345.1|42325.1|42340.1|42320.1|42345.1|42325.1|42340.1|42320.1|11
1725026470000|2024-08-30 14:01:10|42337.6|42317.6|42335.1|42315.1|42340.1|42320.1|42335.1|42315.1|14
1725026480000|2024-08-30 14:01:20|42337.5|42317.5|42342.5|42322.5|42342.5|42322.5|42335.1|42315.1|5
1725026490000|2024-08-30 14:01:30|42340.1|42320.1|42332.6|42312.6|42340.1|42320.1|42325.1|42305.1|17
1725026500000|2024-08-30 14:01:40|42335|42315|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|5
1725026510000|2024-08-30 14:01:50|42327.7|42307.7|42332.7|42312.7|42335|42315|42325.1|42305.1|12
1725026520000|2024-08-30 14:02:00|42332.6|42312.6|42322.7|42302.7|42335.1|42315.1|42322.7|42302.7|6
1725026530000|2024-08-30 14:02:10|42322.6|42302.6|42315.1|42295.1|42322.6|42302.6|42315.1|42295.1|9
1725026540000|2024-08-30 14:02:20|42317.6|42297.6|42325.1|42305.1|42325.1|42305.1|42312.6|42292.6|4
1725026550000|2024-08-30 14:02:30|42327.5|42307.5|42332.5|42312.5|42335|42315|42322.7|42302.7|7
1725026560000|2024-08-30 14:02:40|42330.1|42310.1|42325|42305|42330.1|42310.1|42322.6|42302.6|4
1725026570000|2024-08-30 14:02:50|42322.6|42302.6|42332.5|42312.5|42332.5|42312.5|42322.6|42302.6|0
1725026580000|2024-08-30 14:03:00|42334.9|42314.9|42340.1|42320.1|42342.6|42322.6|42334.9|42314.9|8
1725026590000|2024-08-30 14:03:10|42342.6|42322.6|42347.5|42327.5|42350.1|42330.1|42342.6|42322.6|18
1725026600000|2024-08-30 14:03:20|42345.1|42325.1|42345|42325|42345.1|42325.1|42342.6|42322.6|14
1725026610000|2024-08-30 14:03:30|42345.1|42325.1|42345.1|42325.1|42347.6|42327.6|42342.7|42322.7|3
1725026620000|2024-08-30 14:03:40|42342.6|42322.6|42342.5|42322.5|42345.1|42325.1|42339.9|42319.9|2
1725026630000|2024-08-30 14:03:50|42340.1|42320.1|42337.7|42317.7|42340.1|42320.1|42337.5|42317.5|17
1725026640000|2024-08-30 14:04:00|42344.9|42324.9|42337.5|42317.5|42344.9|42324.9|42332.7|42312.7|17
1725026650000|2024-08-30 14:04:10|42340|42320|42342.6|42322.6|42342.6|42322.6|42337.5|42317.5|6
1725026660000|2024-08-30 14:04:20|42340.1|42320.1|42337.6|42317.6|42340.1|42320.1|42334.9|42314.9|8
1725026670000|2024-08-30 14:04:30|42335.1|42315.1|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|7
1725026680000|2024-08-30 14:04:40|42337.7|42317.7|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|7
1725026690000|2024-08-30 14:04:50|42340.1|42320.1|42347.5|42327.5|42347.5|42327.5|42337.5|42317.5|14
1725026700000|2024-08-30 14:05:00|42345|42325|42325.1|42305.1|42345|42325|42325.1|42305.1|15
1725026710000|2024-08-30 14:05:10|42327.6|42307.6|42330.1|42310.1|42330.1|42310.1|42327.5|42307.5|10
1725026720000|2024-08-30 14:05:20|42327.5|42307.5|42315.1|42295.1|42327.5|42307.5|42315.1|42295.1|13
1725026730000|2024-08-30 14:05:30|42317.5|42297.5|42320.1|42300.1|42325.1|42305.1|42315.1|42295.1|7
1725026740000|2024-08-30 14:05:40|42317.6|42297.6|42315.1|42295.1|42320.1|42300.1|42315.1|42295.1|13
1725026750000|2024-08-30 14:05:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|25
1725026760000|2024-08-30 14:06:00|42310.1|42290.1|42325.2|42305.2|42325.2|42305.2|42310.1|42290.1|10
1725026770000|2024-08-30 14:06:10|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42325.2|42305.2|5
1725026780000|2024-08-30 14:06:20|42332.7|42312.7|42337.6|42317.6|42337.6|42317.6|42330.2|42310.2|2
1725026790000|2024-08-30 14:06:30|42337.7|42317.7|42340.1|42320.1|42340.1|42320.1|42335.2|42315.2|3
1725026800000|2024-08-30 14:06:40|42347.6|42327.6|42345|42325|42355.2|42335.2|42345|42325|10
1725026810000|2024-08-30 14:06:50|42345.2|42325.2|42347.7|42327.7|42350.1|42330.1|42345|42325|6
1725026820000|2024-08-30 14:07:00|42350.2|42330.2|42337.8|42317.8|42350.2|42330.2|42337.8|42317.8|7
1725026830000|2024-08-30 14:07:10|42340.2|42320.2|42337.6|42317.6|42342.7|42322.7|42337.6|42317.6|3
1725026840000|2024-08-30 14:07:20|42337.7|42317.7|42342.7|42322.7|42345.2|42325.2|42337.7|42317.7|8
1725026850000|2024-08-30 14:07:30|42345.1|42325.1|42342.6|42322.6|42345.1|42325.1|42340.2|42320.2|2
1725026860000|2024-08-30 14:07:40|42345|42325|42357.8|42337.8|42357.8|42337.8|42345|42325|8
1725026870000|2024-08-30 14:07:50|42355.4|42335.4|42357.6|42337.6|42362.6|42342.6|42355.4|42335.4|7
1725026880000|2024-08-30 14:08:00|42357.7|42337.7|42355.2|42335.2|42357.7|42337.7|42352.6|42332.6|5
1725026890000|2024-08-30 14:08:10|42357.6|42337.6|42357.6|42337.6|42360.2|42340.2|42357.6|42337.6|7
1725026900000|2024-08-30 14:08:20|42357.7|42337.7|42362.7|42342.7|42362.7|42342.7|42357.7|42337.7|11
1725026910000|2024-08-30 14:08:30|42362.6|42342.6|42362.7|42342.7|42365.2|42345.2|42360.2|42340.2|7
1725026920000|2024-08-30 14:08:40|42362.8|42342.8|42355.2|42335.2|42362.8|42342.8|42352.8|42332.8|5
1725026930000|2024-08-30 14:08:50|42352.7|42332.7|42352.8|42332.8|42357.7|42337.7|42352.7|42332.7|1
1725026940000|2024-08-30 14:09:00|42352.7|42332.7|42357.7|42337.7|42357.7|42337.7|42352.7|42332.7|0
1725026950000|2024-08-30 14:09:10|42355.3|42335.3|42355.2|42335.2|42357.6|42337.6|42352.6|42332.6|2
1725026960000|2024-08-30 14:09:20|42357.6|42337.6|42352.7|42332.7|42357.6|42337.6|42352.7|42332.7|2
1725026970000|2024-08-30 14:09:30|42352.8|42332.8|42355.2|42335.2|42355.2|42335.2|42350.2|42330.2|10
1725026980000|2024-08-30 14:09:40|42355.1|42335.1|42360.1|42340.1|42362.6|42342.6|42355.1|42335.1|14
1725026990000|2024-08-30 14:09:50|42362.5|42342.5|42370.2|42350.2|42370.2|42350.2|42362.5|42342.5|13
1725027000000|2024-08-30 14:10:00|42367.7|42347.7|42380.1|42360.1|42380.1|42360.1|42367.6|42347.6|9
1725027010000|2024-08-30 14:10:10|42380.2|42360.2|42375.2|42355.2|42380.2|42360.2|42375.2|42355.2|8
1725027020000|2024-08-30 14:10:20|42375.1|42355.1|42375.2|42355.2|42375.2|42355.2|42372.6|42352.6|1
1725027030000|2024-08-30 14:10:30|42377.6|42357.6|42372.7|42352.7|42377.7|42357.7|42372.7|42352.7|13
1725027040000|2024-08-30 14:10:40|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42367.7|42347.7|3
1725027050000|2024-08-30 14:10:50|42375|42355|42375.2|42355.2|42380.2|42360.2|42375|42355|7
1725027060000|2024-08-30 14:11:00|42372.7|42352.7|42370.1|42350.1|42372.7|42352.7|42370.1|42350.1|1
1725027070000|2024-08-30 14:11:10|42370.2|42350.2|42372.6|42352.6|42372.6|42352.6|42367.7|42347.7|15
1725027080000|2024-08-30 14:11:20|42370.1|42350.1|42367.7|42347.7|42370.1|42350.1|42367.5|42347.5|6
1725027090000|2024-08-30 14:11:30|42370.1|42350.1|42370.2|42350.2|42377.7|42357.7|42370.1|42350.1|11
1725027100000|2024-08-30 14:11:40|42370.1|42350.1|42362.7|42342.7|42370.1|42350.1|42362.7|42342.7|6
1725027110000|2024-08-30 14:11:50|42362.6|42342.6|42357.7|42337.7|42362.6|42342.6|42357.7|42337.7|6
1725027120000|2024-08-30 14:12:00|42360.1|42340.1|42360|42340|42362.6|42342.6|42357.6|42337.6|13
1725027130000|2024-08-30 14:12:10|42360.1|42340.1|42360|42340|42360.1|42340.1|42360|42340|3
1725027140000|2024-08-30 14:12:20|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|6
1725027150000|2024-08-30 14:12:30|42352.6|42332.6|42352.8|42332.8|42352.8|42332.8|42345.2|42325.2|12
1725027160000|2024-08-30 14:12:40|42350.2|42330.2|42345.1|42325.1|42352.8|42332.8|42345.1|42325.1|4
1725027170000|2024-08-30 14:12:50|42342.7|42322.7|42340.2|42320.2|42345.2|42325.2|42337.8|42317.8|2
1725027180000|2024-08-30 14:13:00|42337.7|42317.7|42340.2|42320.2|42340.2|42320.2|42335.2|42315.2|4
1725027190000|2024-08-30 14:13:10|42337.8|42317.8|42340.1|42320.1|42342.7|42322.7|42337.7|42317.7|4
1725027200000|2024-08-30 14:13:20|42337.6|42317.6|42330.2|42310.2|42340.2|42320.2|42330.2|42310.2|16
1725027210000|2024-08-30 14:13:30|42330.3|42310.3|42322.8|42302.8|42330.3|42310.3|42322.8|42302.8|8
1725027220000|2024-08-30 14:13:40|42322.6|42302.6|42320.2|42300.2|42322.6|42302.6|42315.2|42295.2|9
1725027230000|2024-08-30 14:13:50|42317.8|42297.8|42325.2|42305.2|42330.2|42310.2|42317.8|42297.8|11
1725027240000|2024-08-30 14:14:00|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|8
1725027250000|2024-08-30 14:14:10|42330.1|42310.1|42325.2|42305.2|42330.1|42310.1|42322.6|42302.6|6
1725027260000|2024-08-30 14:14:20|42322.7|42302.7|42317.8|42297.8|42322.7|42302.7|42317.8|42297.8|5
1725027270000|2024-08-30 14:14:30|42317.6|42297.6|42310.3|42290.3|42317.7|42297.7|42310.3|42290.3|13
1725027280000|2024-08-30 14:14:40|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42310.3|42290.3|2
1725027290000|2024-08-30 14:14:50|42315.2|42295.2|42322.7|42302.7|42322.7|42302.7|42310.3|42290.3|4
1725027300000|2024-08-30 14:15:00|42325.1|42305.1|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|3
1725027310000|2024-08-30 14:15:10|42327.6|42307.6|42320.2|42300.2|42327.6|42307.6|42317.8|42297.8|8
1725027320000|2024-08-30 14:15:20|42322.6|42302.6|42310.2|42290.2|42325|42305|42310.2|42290.2|26
1725027330000|2024-08-30 14:15:30|42312.6|42292.6|42320.1|42300.1|42320.1|42300.1|42312.6|42292.6|9
1725027340000|2024-08-30 14:15:40|42317.7|42297.7|42320.2|42300.2|42320.2|42300.2|42317.6|42297.6|4
1725027350000|2024-08-30 14:15:50|42322.6|42302.6|42322.6|42302.6|42325.2|42305.2|42322.6|42302.6|0
1725027360000|2024-08-30 14:16:00|42320.2|42300.2|42315.2|42295.2|42322.6|42302.6|42315.2|42295.2|13
1725027370000|2024-08-30 14:16:10|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42315.2|42295.2|5
1725027380000|2024-08-30 14:16:20|42320|42300|42315.2|42295.2|42320.2|42300.2|42315.2|42295.2|8
1725027390000|2024-08-30 14:16:30|42317.6|42297.6|42312.7|42292.7|42320.1|42300.1|42312.7|42292.7|33
1725027400000|2024-08-30 14:16:40|42312.6|42292.6|42305.2|42285.2|42312.6|42292.6|42300.3|42280.3|14
1725027410000|2024-08-30 14:16:50|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|4
1725027420000|2024-08-30 14:17:00|42307.7|42287.7|42310.2|42290.2|42310.2|42290.2|42305.2|42285.2|5
1725027430000|2024-08-30 14:17:10|42307.6|42287.6|42310.2|42290.2|42310.2|42290.2|42307.6|42287.6|11
1725027440000|2024-08-30 14:17:20|42312.6|42292.6|42320.1|42300.1|42322.5|42302.5|42312.6|42292.6|17
1725027450000|2024-08-30 14:17:30|42322.6|42302.6|42332.6|42312.6|42332.6|42312.6|42320.1|42300.1|11
1725027460000|2024-08-30 14:17:40|42335|42315|42340.2|42320.2|42340.2|42320.2|42335|42315|6
1725027470000|2024-08-30 14:17:50|42342.6|42322.6|42350.1|42330.1|42350.1|42330.1|42342.6|42322.6|8
1725027480000|2024-08-30 14:18:00|42352.6|42332.6|42380.2|42360.2|42380.2|42360.2|42352.6|42332.6|11
1725027490000|2024-08-30 14:18:10|42377.8|42357.8|42370.1|42350.1|42380.2|42360.2|42367.7|42347.7|11
1725027500000|2024-08-30 14:18:20|42370.2|42350.2|42357.8|42337.8|42370.2|42350.2|42357.8|42337.8|18
1725027510000|2024-08-30 14:18:30|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|42357.7|42337.7|3
1725027520000|2024-08-30 14:18:40|42357.6|42337.6|42355.2|42335.2|42360.2|42340.2|42355.1|42335.1|7
1725027530000|2024-08-30 14:18:50|42357.6|42337.6|42347.7|42327.7|42357.6|42337.6|42347.7|42327.7|5
1725027540000|2024-08-30 14:19:00|42345.3|42325.3|42345.2|42325.2|42347.8|42327.8|42345.2|42325.2|2
1725027550000|2024-08-30 14:19:10|42342.7|42322.7|42345.2|42325.2|42345.2|42325.2|42340.2|42320.2|2
1725027560000|2024-08-30 14:19:20|42347.6|42327.6|42342.6|42322.6|42347.6|42327.6|42340.2|42320.2|3
1725027570000|2024-08-30 14:19:30|42340.2|42320.2|42345.2|42325.2|42345.2|42325.2|42340.2|42320.2|4
1725027580000|2024-08-30 14:19:40|42347.6|42327.6|42350.2|42330.2|42350.2|42330.2|42347.6|42327.6|1
1725027590000|2024-08-30 14:19:50|42352.6|42332.6|42347.6|42327.6|42352.7|42332.7|42347.6|42327.6|6
1725027600000|2024-08-30 14:20:00|42345.2|42325.2|42335.1|42315.1|42345.2|42325.2|42335.1|42315.1|6
1725027610000|2024-08-30 14:20:10|42337.6|42317.6|42330.2|42310.2|42337.6|42317.6|42330.2|42310.2|7
1725027620000|2024-08-30 14:20:20|42330.1|42310.1|42322.7|42302.7|42330.1|42310.1|42322.7|42302.7|8
1725027630000|2024-08-30 14:20:30|42320.3|42300.3|42320.2|42300.2|42322.6|42302.6|42320.1|42300.1|8
1725027640000|2024-08-30 14:20:40|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42320.2|42300.2|6
1725027650000|2024-08-30 14:20:50|42327.6|42307.6|42345.2|42325.2|42347.7|42327.7|42327.6|42307.6|9
1725027660000|2024-08-30 14:21:00|42347.6|42327.6|42342.6|42322.6|42347.7|42327.7|42342.6|42322.6|4
1725027670000|2024-08-30 14:21:10|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|42342.6|42322.6|7
1725027680000|2024-08-30 14:21:20|42342.6|42322.6|42340.2|42320.2|42342.6|42322.6|42337.6|42317.6|18
1725027690000|2024-08-30 14:21:30|42337.8|42317.8|42332.6|42312.6|42342.6|42322.6|42332.6|42312.6|9
1725027700000|2024-08-30 14:21:40|42330.2|42310.2|42332.6|42312.6|42335.2|42315.2|42330.2|42310.2|4
1725027710000|2024-08-30 14:21:50|42327.7|42307.7|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|5
1725027720000|2024-08-30 14:22:00|42330.2|42310.2|42330.1|42310.1|42335.1|42315.1|42327.6|42307.6|12
1725027730000|2024-08-30 14:22:10|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|3
1725027740000|2024-08-30 14:22:20|42330.1|42310.1|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|7
1725027750000|2024-08-30 14:22:30|42330.1|42310.1|42327.7|42307.7|42330.1|42310.1|42325.1|42305.1|11
1725027760000|2024-08-30 14:22:40|42330.1|42310.1|42342.6|42322.6|42342.6|42322.6|42330.1|42310.1|10
1725027770000|2024-08-30 14:22:50|42345|42325|42337.6|42317.6|42345|42325|42337.6|42317.6|7
1725027780000|2024-08-30 14:23:00|42335.1|42315.1|42330.2|42310.2|42335.1|42315.1|42325.2|42305.2|5
1725027790000|2024-08-30 14:23:10|42332.6|42312.6|42342.6|42322.6|42342.6|42322.6|42332.6|42312.6|10
1725027800000|2024-08-30 14:23:20|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42337.6|42317.6|11
1725027810000|2024-08-30 14:23:30|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42340.1|42320.1|1
1725027820000|2024-08-30 14:23:40|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42337.6|42317.6|2
1725027830000|2024-08-30 14:23:50|42340.2|42320.2|42345.1|42325.1|42345.1|42325.1|42340.2|42320.2|7
1725027840000|2024-08-30 14:24:00|42347.5|42327.5|42347.6|42327.6|42347.6|42327.6|42342.6|42322.6|3
1725027850000|2024-08-30 14:24:10|42347.7|42327.7|42342.6|42322.6|42350.1|42330.1|42340.1|42320.1|4
1725027860000|2024-08-30 14:24:20|42345.1|42325.1|42345.2|42325.2|42345.2|42325.2|42342.7|42322.7|1
1725027870000|2024-08-30 14:24:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42345.2|42325.2|3
1725027880000|2024-08-30 14:24:40|42347.7|42327.7|42340.1|42320.1|42347.7|42327.7|42340.1|42320.1|2
1725027890000|2024-08-30 14:24:50|42337.6|42317.6|42340.2|42320.2|42340.2|42320.2|42337.6|42317.6|6
1725027900000|2024-08-30 14:25:00|42337.8|42317.8|42345.2|42325.2|42345.2|42325.2|42335.2|42315.2|11
1725027910000|2024-08-30 14:25:10|42345.3|42325.3|42345.2|42325.2|42347.7|42327.7|42345.2|42325.2|2
1725027920000|2024-08-30 14:25:20|42347.7|42327.7|42345.2|42325.2|42350.1|42330.1|42345.2|42325.2|4
1725027930000|2024-08-30 14:25:30|42350.1|42330.1|42360.1|42340.1|42360.1|42340.1|42350.1|42330.1|6
1725027940000|2024-08-30 14:25:40|42360.2|42340.2|42345.1|42325.1|42360.2|42340.2|42345.1|42325.1|2
1725027950000|2024-08-30 14:25:50|42342.8|42322.8|42340.2|42320.2|42345.2|42325.2|42337.8|42317.8|12
1725027960000|2024-08-30 14:26:00|42337.8|42317.8|42325.2|42305.2|42340.2|42320.2|42325.2|42305.2|14
1725027970000|2024-08-30 14:26:10|42322.8|42302.8|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|9
1725027980000|2024-08-30 14:26:20|42330.1|42310.1|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|5
1725027990000|2024-08-30 14:26:30|42327.6|42307.6|42322.6|42302.6|42327.6|42307.6|42322.6|42302.6|4
1725028000000|2024-08-30 14:26:40|42320.2|42300.2|42320.2|42300.2|42325.2|42305.2|42317.8|42297.8|21
1725028010000|2024-08-30 14:26:50|42322.6|42302.6|42322.7|42302.7|42325.1|42305.1|42322.6|42302.6|0
1725028020000|2024-08-30 14:27:00|42322.6|42302.6|42320.2|42300.2|42327.6|42307.6|42320.2|42300.2|13
1725028030000|2024-08-30 14:27:10|42320.1|42300.1|42320.2|42300.2|42322.6|42302.6|42317.7|42297.7|14
1725028040000|2024-08-30 14:27:20|42322.6|42302.6|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|3
1725028050000|2024-08-30 14:27:30|42330|42310|42330.2|42310.2|42330.2|42310.2|42325.2|42305.2|10
1725028060000|2024-08-30 14:27:40|42327.7|42307.7|42327.7|42307.7|42330.2|42310.2|42325.2|42305.2|2
1725028070000|2024-08-30 14:27:50|42327.6|42307.6|42327.7|42307.7|42327.7|42307.7|42325.2|42305.2|0
1725028080000|2024-08-30 14:28:00|42330.1|42310.1|42332.7|42312.7|42332.7|42312.7|42327.7|42307.7|1
1725028090000|2024-08-30 14:28:10|42330.2|42310.2|42330.1|42310.1|42330.2|42310.2|42330.1|42310.1|0
1725028100000|2024-08-30 14:28:20|42327.7|42307.7|42327.6|42307.6|42330|42310|42327.6|42307.6|4
1725028110000|2024-08-30 14:28:30|42325.2|42305.2|42320|42300|42325.2|42305.2|42320|42300|2
1725028120000|2024-08-30 14:28:40|42317.6|42297.6|42305|42285|42317.6|42297.6|42302.7|42282.7|25
1725028130000|2024-08-30 14:28:50|42302.6|42282.6|42292.7|42272.7|42305.1|42285.1|42290.3|42270.3|19
1725028140000|2024-08-30 14:29:00|42292.6|42272.6|42270.2|42250.2|42292.6|42272.6|42267.7|42247.7|36
1725028150000|2024-08-30 14:29:10|42272.6|42252.6|42270.2|42250.2|42272.6|42252.6|42267.6|42247.6|12
1725028160000|2024-08-30 14:29:20|42267.7|42247.7|42277.6|42257.6|42277.6|42257.6|42267.7|42247.7|12
1725028170000|2024-08-30 14:29:30|42275.2|42255.2|42270.2|42250.2|42275.2|42255.2|42270.2|42250.2|6
1725028180000|2024-08-30 14:29:40|42272.6|42252.6|42272.6|42252.6|42275.2|42255.2|42270.2|42250.2|6
1725028190000|2024-08-30 14:29:50|42272.5|42252.5|42270.1|42250.1|42272.5|42252.5|42265.2|42245.2|12
1725028200000|2024-08-30 14:30:00|42270|42250|42270.1|42250.1|42272.5|42252.5|42265.1|42245.1|26
1725028210000|2024-08-30 14:30:10|42267.6|42247.6|42265.2|42245.2|42272.6|42252.6|42262.8|42242.8|8
1725028220000|2024-08-30 14:30:20|42267.6|42247.6|42260.2|42240.2|42270.1|42250.1|42260.2|42240.2|9
1725028230000|2024-08-30 14:30:30|42257.6|42237.6|42255.2|42235.2|42257.6|42237.6|42250.3|42230.3|32
1725028240000|2024-08-30 14:30:40|42255.1|42235.1|42260.1|42240.1|42260.1|42240.1|42252.6|42232.6|15
1725028250000|2024-08-30 14:30:50|42262.7|42242.7|42272.6|42252.6|42272.6|42252.6|42260.2|42240.2|9
1725028260000|2024-08-30 14:31:00|42275.1|42255.1|42277.5|42257.5|42282.6|42262.6|42275.1|42255.1|10
1725028270000|2024-08-30 14:31:10|42277.6|42257.6|42265.2|42245.2|42277.6|42257.6|42265.2|42245.2|1
1725028280000|2024-08-30 14:31:20|42262.7|42242.7|42265.2|42245.2|42265.2|42245.2|42262.6|42242.6|5
1725028290000|2024-08-30 14:31:30|42267.6|42247.6|42265.2|42245.2|42267.8|42247.8|42265.2|42245.2|12
1725028300000|2024-08-30 14:31:40|42260.3|42240.3|42255.2|42235.2|42260.3|42240.3|42255.2|42235.2|4
1725028310000|2024-08-30 14:31:50|42247.7|42227.7|42247.8|42227.8|42250.2|42230.2|42245.3|42225.3|22
1725028320000|2024-08-30 14:32:00|42247.7|42227.7|42250.2|42230.2|42250.2|42230.2|42245.2|42225.2|14
1725028330000|2024-08-30 14:32:10|42252.6|42232.6|42260.2|42240.2|42260.2|42240.2|42252.6|42232.6|11
1725028340000|2024-08-30 14:32:20|42262.6|42242.6|42267.6|42247.6|42267.6|42247.6|42262.6|42242.6|7
1725028350000|2024-08-30 14:32:30|42270.1|42250.1|42265.2|42245.2|42272.6|42252.6|42265.2|42245.2|9
1725028360000|2024-08-30 14:32:40|42262.6|42242.6|42265.2|42245.2|42265.2|42245.2|42260.2|42240.2|8
1725028370000|2024-08-30 14:32:50|42262.8|42242.8|42262.6|42242.6|42265.2|42245.2|42262.6|42242.6|1
1725028380000|2024-08-30 14:33:00|42260.2|42240.2|42257.8|42237.8|42262.6|42242.6|42257.7|42237.7|7
1725028390000|2024-08-30 14:33:10|42257.7|42237.7|42260.2|42240.2|42262.6|42242.6|42257.7|42237.7|3
1725028400000|2024-08-30 14:33:20|42262.6|42242.6|42262.8|42242.8|42267.6|42247.6|42262.6|42242.6|4
1725028410000|2024-08-30 14:33:30|42265.2|42245.2|42262.7|42242.7|42267.6|42247.6|42262.6|42242.6|8
1725028420000|2024-08-30 14:33:40|42260.2|42240.2|42255.2|42235.2|42260.2|42240.2|42255.2|42235.2|4
1725028430000|2024-08-30 14:33:50|42252.8|42232.8|42257.7|42237.7|42257.7|42237.7|42252.7|42232.7|1
1725028440000|2024-08-30 14:34:00|42260.1|42240.1|42252.7|42232.7|42260.2|42240.2|42252.7|42232.7|2
1725028450000|2024-08-30 14:34:10|42252.6|42232.6|42240.2|42220.2|42252.6|42232.6|42237.7|42217.7|7
1725028460000|2024-08-30 14:34:20|42237.8|42217.8|42227.6|42207.6|42237.8|42217.8|42227.6|42207.6|14
1725028470000|2024-08-30 14:34:30|42225.2|42205.2|42220.2|42200.2|42225.2|42205.2|42215.1|42195.1|23
1725028480000|2024-08-30 14:34:40|42220.3|42200.3|42220.2|42200.2|42220.3|42200.3|42215.3|42195.3|7
1725028490000|2024-08-30 14:34:50|42220.3|42200.3|42225.2|42205.2|42225.2|42205.2|42220.2|42200.2|18
1725028500000|2024-08-30 14:35:00|42227.6|42207.6|42245.3|42225.3|42245.3|42225.3|42227.6|42207.6|39
1725028510000|2024-08-30 14:35:10|42245.2|42225.2|42235.2|42215.2|42245.2|42225.2|42235.2|42215.2|12
1725028520000|2024-08-30 14:35:20|42235.1|42215.1|42240.2|42220.2|42242.8|42222.8|42232.6|42212.6|15
1725028530000|2024-08-30 14:35:30|42242.7|42222.7|42247.7|42227.7|42247.7|42227.7|42242.7|42222.7|6
1725028540000|2024-08-30 14:35:40|42250.2|42230.2|42250.3|42230.3|42252.6|42232.6|42247.7|42227.7|17
1725028550000|2024-08-30 14:35:50|42252.7|42232.7|42257.6|42237.6|42257.7|42237.7|42252.7|42232.7|20
1725028560000|2024-08-30 14:36:00|42260.1|42240.1|42260.2|42240.2|42267.7|42247.7|42260.1|42240.1|17
1725028570000|2024-08-30 14:36:10|42260.1|42240.1|42247.7|42227.7|42260.1|42240.1|42242.7|42222.7|12
1725028580000|2024-08-30 14:36:20|42245.3|42225.3|42240.2|42220.2|42247.7|42227.7|42240.2|42220.2|3
1725028590000|2024-08-30 14:36:30|42240.3|42220.3|42235.3|42215.3|42242.7|42222.7|42235.3|42215.3|7
1725028600000|2024-08-30 14:36:40|42237.8|42217.8|42245.3|42225.3|42245.5|42225.5|42237.8|42217.8|10
1725028610000|2024-08-30 14:36:50|42245.2|42225.2|42242.8|42222.8|42247.7|42227.7|42242.8|42222.8|4
1725028620000|2024-08-30 14:37:00|42240.4|42220.4|42242.7|42222.7|42245.3|42225.3|42240.3|42220.3|6
1725028630000|2024-08-30 14:37:10|42240.3|42220.3|42237.7|42217.7|42242.7|42222.7|42237.7|42217.7|7
1725028640000|2024-08-30 14:37:20|42235.3|42215.3|42230.3|42210.3|42235.3|42215.3|42230.3|42210.3|8
1725028650000|2024-08-30 14:37:30|42225.3|42205.3|42225.1|42205.1|42227.5|42207.5|42222.7|42202.7|17
1725028660000|2024-08-30 14:37:40|42227.5|42207.5|42225.1|42205.1|42227.5|42207.5|42222.7|42202.7|3
1725028670000|2024-08-30 14:37:50|42222.7|42202.7|42225.3|42205.3|42225.3|42205.3|42222.7|42202.7|12
1725028680000|2024-08-30 14:38:00|42227.7|42207.7|42227.8|42207.8|42227.8|42207.8|42227.7|42207.7|10
1725028690000|2024-08-30 14:38:10|42232.7|42212.7|42232.8|42212.8|42232.8|42212.8|42232.7|42212.7|1
1725028700000|2024-08-30 14:38:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|8
1725028710000|2024-08-30 14:38:30|42232.6|42212.6|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|7
1725028720000|2024-08-30 14:38:40|42232.7|42212.7|42227.7|42207.7|42232.8|42212.8|42225.3|42205.3|16
1725028730000|2024-08-30 14:38:50|42230.2|42210.2|42235.2|42215.2|42237.7|42217.7|42230.2|42210.2|7
1725028740000|2024-08-30 14:39:00|42237.6|42217.6|42235.3|42215.3|42240.2|42220.2|42230.2|42210.2|5
1725028750000|2024-08-30 14:39:10|42237.7|42217.7|42250.3|42230.3|42250.3|42230.3|42237.7|42217.7|6
1725028760000|2024-08-30 14:39:20|42250.2|42230.2|42247.7|42227.7|42250.3|42230.3|42247.7|42227.7|0
1725028770000|2024-08-30 14:39:30|42247.6|42227.6|42245.3|42225.3|42247.7|42227.7|42242.7|42222.7|1
1725028780000|2024-08-30 14:39:40|42242.7|42222.7|42240.3|42220.3|42245.3|42225.3|42235.5|42215.5|7
1725028790000|2024-08-30 14:39:50|42240.2|42220.2|42232.7|42212.7|42240.3|42220.3|42232.7|42212.7|11
1725028800000|2024-08-30 14:40:00|42230.2|42210.2|42227.8|42207.8|42230.2|42210.2|42225.2|42205.2|14
1725028810000|2024-08-30 14:40:10|42225.3|42205.3|42245.3|42225.3|42245.4|42225.4|42225.3|42205.3|89
1725028820000|2024-08-30 14:40:20|42247.8|42227.8|42255.3|42235.3|42255.3|42235.3|42245.3|42225.3|8
1725028830000|2024-08-30 14:40:30|42255.2|42235.2|42247.8|42227.8|42255.3|42235.3|42247.8|42227.8|13
1725028840000|2024-08-30 14:40:40|42250.3|42230.3|42247.7|42227.7|42252.7|42232.7|42247.7|42227.7|3
1725028850000|2024-08-30 14:40:50|42245.3|42225.3|42245.2|42225.2|42245.3|42225.3|42245.2|42225.2|6
1725028860000|2024-08-30 14:41:00|42245.3|42225.3|42250.2|42230.2|42250.3|42230.3|42245.3|42225.3|6
1725028870000|2024-08-30 14:41:10|42247.7|42227.7|42250.3|42230.3|42250.3|42230.3|42247.7|42227.7|0
1725028880000|2024-08-30 14:41:20|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|42247.6|42227.6|22
1725028890000|2024-08-30 14:41:30|42255.2|42235.2|42260.2|42240.2|42260.2|42240.2|42255.2|42235.2|22
1725028900000|2024-08-30 14:41:40|42260.3|42240.3|42282.8|42262.8|42282.8|42262.8|42260.3|42240.3|37
1725028910000|2024-08-30 14:41:50|42280.3|42260.3|42280.3|42260.3|42282.7|42262.7|42275.4|42255.4|10
1725028920000|2024-08-30 14:42:00|42277.7|42257.7|42282.7|42262.7|42285.1|42265.1|42275.3|42255.3|60
1725028930000|2024-08-30 14:42:10|42285.1|42265.1|42287.7|42267.7|42287.8|42267.8|42282.9|42262.9|48
1725028940000|2024-08-30 14:42:20|42285.3|42265.3|42280.3|42260.3|42285.3|42265.3|42280.3|42260.3|9
1725028950000|2024-08-30 14:42:30|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42275.3|42255.3|18
1725028960000|2024-08-30 14:42:40|42280.3|42260.3|42282.7|42262.7|42282.7|42262.7|42280.3|42260.3|1
1725028970000|2024-08-30 14:42:50|42285.1|42265.1|42292.7|42272.7|42295.1|42275.1|42285.1|42265.1|8
1725028980000|2024-08-30 14:43:00|42295.1|42275.1|42312.9|42292.9|42312.9|42292.9|42292.7|42272.7|19
1725028990000|2024-08-30 14:43:10|42310.3|42290.3|42335.3|42315.3|42335.3|42315.3|42307.7|42287.7|27
1725029000000|2024-08-30 14:43:20|42332.7|42312.7|42337.7|42317.7|42337.7|42317.7|42332.7|42312.7|20
1725029010000|2024-08-30 14:43:30|42335.3|42315.3|42330.2|42310.2|42337.7|42317.7|42327.8|42307.8|19
1725029020000|2024-08-30 14:43:40|42327.8|42307.8|42317.7|42297.7|42330.2|42310.2|42317.7|42297.7|21
1725029030000|2024-08-30 14:43:50|42317.9|42297.9|42317.8|42297.8|42320.3|42300.3|42317.8|42297.8|6
1725029040000|2024-08-30 14:44:00|42315.3|42295.3|42295.3|42275.3|42315.3|42295.3|42295.3|42275.3|16
1725029050000|2024-08-30 14:44:10|42292.9|42272.9|42287.8|42267.8|42292.9|42272.9|42280.3|42260.3|18
1725029060000|2024-08-30 14:44:20|42290.3|42270.3|42290.3|42270.3|42292.8|42272.8|42285.3|42265.3|6
1725029070000|2024-08-30 14:44:30|42292.7|42272.7|42272.7|42252.7|42292.7|42272.7|42270.3|42250.3|8
1725029080000|2024-08-30 14:44:40|42272.8|42252.8|42275.2|42255.2|42275.3|42255.3|42270.3|42250.3|10
1725029090000|2024-08-30 14:44:50|42272.8|42252.8|42285.2|42265.2|42285.2|42265.2|42272.8|42252.8|1
1725029100000|2024-08-30 14:45:00|42282.7|42262.7|42287.7|42267.7|42290.3|42270.3|42275.2|42255.2|43
1725029110000|2024-08-30 14:45:10|42285.3|42265.3|42285.2|42265.2|42285.3|42265.3|42275.3|42255.3|12
1725029120000|2024-08-30 14:45:20|42285.3|42265.3|42295.3|42275.3|42297.8|42277.8|42285.3|42265.3|12
1725029130000|2024-08-30 14:45:30|42297.7|42277.7|42322.6|42302.6|42322.6|42302.6|42297.7|42277.7|30
1725029140000|2024-08-30 14:45:40|42320.2|42300.2|42320.3|42300.3|42322.7|42302.7|42317.7|42297.7|13
1725029150000|2024-08-30 14:45:50|42317.7|42297.7|42330.3|42310.3|42335.3|42315.3|42317.7|42297.7|20
1725029160000|2024-08-30 14:46:00|42332.7|42312.7|42342.7|42322.7|42342.8|42322.8|42330.3|42310.3|8
1725029170000|2024-08-30 14:46:10|42342.8|42322.8|42350.2|42330.2|42350.2|42330.2|42342.7|42322.7|6
1725029180000|2024-08-30 14:46:20|42347.7|42327.7|42337.8|42317.8|42347.7|42327.7|42337.8|42317.8|1
1725029190000|2024-08-30 14:46:30|42340.3|42320.3|42335.3|42315.3|42340.3|42320.3|42330.3|42310.3|6
1725029200000|2024-08-30 14:46:40|42337.7|42317.7|42350.1|42330.1|42350.1|42330.1|42332.8|42312.8|50
1725029210000|2024-08-30 14:46:50|42352.5|42332.5|42350.1|42330.1|42355.1|42335.1|42350.1|42330.1|15
1725029220000|2024-08-30 14:47:00|42347.6|42327.6|42347.5|42327.5|42349.9|42329.9|42340.1|42320.1|58
1725029230000|2024-08-30 14:47:10|42349.9|42329.9|42355|42335|42355|42335|42347.5|42327.5|29
1725029240000|2024-08-30 14:47:20|42352.5|42332.5|42340.1|42320.1|42352.5|42332.5|42340.1|42320.1|35
1725029250000|2024-08-30 14:47:30|42337.7|42317.7|42335.2|42315.2|42337.7|42317.7|42335.2|42315.2|5
1725029260000|2024-08-30 14:47:40|42337.6|42317.6|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|12
1725029270000|2024-08-30 14:47:50|42342.5|42322.5|42332.6|42312.6|42342.5|42322.5|42330.1|42310.1|39
1725029280000|2024-08-30 14:48:00|42335|42315|42320.1|42300.1|42335|42315|42320.1|42300.1|5
1725029290000|2024-08-30 14:48:10|42322.5|42302.5|42310|42290|42322.5|42302.5|42310|42290|18
1725029300000|2024-08-30 14:48:20|42307.5|42287.5|42317.5|42297.5|42317.5|42297.5|42307.5|42287.5|15
1725029310000|2024-08-30 14:48:30|42322.3|42302.3|42330.1|42310.1|42332.5|42312.5|42322.3|42302.3|10
1725029320000|2024-08-30 14:48:40|42327.6|42307.6|42335|42315|42335|42315|42327.5|42307.5|11
1725029330000|2024-08-30 14:48:50|42332.6|42312.6|42332.6|42312.6|42335.1|42315.1|42332.6|42312.6|4
1725029340000|2024-08-30 14:49:00|42332.5|42312.5|42330.1|42310.1|42332.5|42312.5|42330|42310|11
1725029350000|2024-08-30 14:49:10|42330|42310|42335.1|42315.1|42335.1|42315.1|42330|42310|9
1725029360000|2024-08-30 14:49:20|42337.5|42317.5|42345|42325|42345|42325|42335.1|42315.1|17
1725029370000|2024-08-30 14:49:30|42342.6|42322.6|42335.1|42315.1|42342.6|42322.6|42335.1|42315.1|8
1725029380000|2024-08-30 14:49:40|42332.7|42312.7|42335.1|42315.1|42335.1|42315.1|42330.1|42310.1|3
1725029390000|2024-08-30 14:49:50|42337.5|42317.5|42340.1|42320.1|42340.1|42320.1|42337.5|42317.5|3
1725029400000|2024-08-30 14:50:00|42342.7|42322.7|42352.4|42332.4|42352.4|42332.4|42340.1|42320.1|15
1725029410000|2024-08-30 14:50:10|42359.9|42339.9|42360.1|42340.1|42365|42345|42359.9|42339.9|9
1725029420000|2024-08-30 14:50:20|42357.7|42337.7|42360.1|42340.1|42360.1|42340.1|42355.1|42335.1|5
1725029430000|2024-08-30 14:50:30|42362.5|42342.5|42352.5|42332.5|42362.5|42342.5|42352.5|42332.5|13
1725029440000|2024-08-30 14:50:40|42355.1|42335.1|42352.6|42332.6|42357.6|42337.6|42350.2|42330.2|6
1725029450000|2024-08-30 14:50:50|42350.2|42330.2|42347.6|42327.6|42350.2|42330.2|42345.1|42325.1|12
1725029460000|2024-08-30 14:51:00|42347.5|42327.5|42342.6|42322.6|42350.1|42330.1|42342.6|42322.6|7
1725029470000|2024-08-30 14:51:10|42345.1|42325.1|42335|42315|42345.1|42325.1|42335|42315|16
1725029480000|2024-08-30 14:51:20|42335.1|42315.1|42347.5|42327.5|42347.5|42327.5|42335.1|42315.1|12
1725029490000|2024-08-30 14:51:30|42347.6|42327.6|42365|42345|42365|42345|42347.6|42327.6|30
1725029500000|2024-08-30 14:51:40|42362.6|42342.6|42365.1|42345.1|42367.5|42347.5|42362.6|42342.6|23
1725029510000|2024-08-30 14:51:50|42367.5|42347.5|42365.1|42345.1|42367.5|42347.5|42365|42345|4
1725029520000|2024-08-30 14:52:00|42367.5|42347.5|42357.6|42337.6|42367.5|42347.5|42355.1|42335.1|86
1725029530000|2024-08-30 14:52:10|42357.5|42337.5|42362.5|42342.5|42370.1|42350.1|42357.5|42337.5|78
1725029540000|2024-08-30 14:52:20|42365|42345|42375|42355|42375|42355|42365|42345|41
1725029550000|2024-08-30 14:52:30|42377.5|42357.5|42375.1|42355.1|42380|42360|42372.5|42352.5|23
1725029560000|2024-08-30 14:52:40|42377.6|42357.6|42377.5|42357.5|42377.6|42357.6|42375|42355|15
1725029570000|2024-08-30 14:52:50|42380|42360|42392.6|42372.6|42392.6|42372.6|42375.1|42355.1|24
1725029580000|2024-08-30 14:53:00|42397.5|42377.5|42397.5|42377.5|42402.5|42382.5|42395.1|42375.1|32
1725029590000|2024-08-30 14:53:10|42399.9|42379.9|42397.5|42377.5|42400.1|42380.1|42395.1|42375.1|9
1725029600000|2024-08-30 14:53:20|42397.6|42377.6|42390.1|42370.1|42400.1|42380.1|42390.1|42370.1|42
1725029610000|2024-08-30 14:53:30|42387.7|42367.7|42365.1|42345.1|42387.7|42367.7|42365.1|42345.1|22
1725029620000|2024-08-30 14:53:40|42362.7|42342.7|42362.6|42342.6|42365.1|42345.1|42360.1|42340.1|25
1725029630000|2024-08-30 14:53:50|42360.1|42340.1|42365.1|42345.1|42370.1|42350.1|42360.1|42340.1|15
1725029640000|2024-08-30 14:54:00|42362.6|42342.6|42365.2|42345.2|42365.2|42345.2|42362.5|42342.5|11
1725029650000|2024-08-30 14:54:10|42365.1|42345.1|42380.1|42360.1|42380.1|42360.1|42365.1|42345.1|35
1725029660000|2024-08-30 14:54:20|42377.7|42357.7|42385.1|42365.1|42387.6|42367.6|42375.1|42355.1|13
1725029670000|2024-08-30 14:54:30|42382.7|42362.7|42380.1|42360.1|42385.1|42365.1|42380.1|42360.1|2
1725029680000|2024-08-30 14:54:40|42377.7|42357.7|42387.4|42367.4|42387.4|42367.4|42375.3|42355.3|38
1725029690000|2024-08-30 14:54:50|42387.5|42367.5|42375.1|42355.1|42387.5|42367.5|42375.1|42355.1|13
1725029700000|2024-08-30 14:55:00|42372.7|42352.7|42375.1|42355.1|42380.1|42360.1|42367.7|42347.7|20
1725029710000|2024-08-30 14:55:10|42372.7|42352.7|42372.5|42352.5|42375.1|42355.1|42372.5|42352.5|8
1725029720000|2024-08-30 14:55:20|42375.1|42355.1|42380.1|42360.1|42380.1|42360.1|42372.6|42352.6|22
1725029730000|2024-08-30 14:55:30|42382.5|42362.5|42385.1|42365.1|42390.1|42370.1|42382.5|42362.5|15
1725029740000|2024-08-30 14:55:40|42387.6|42367.6|42387.7|42367.7|42390.1|42370.1|42385.1|42365.1|3
1725029750000|2024-08-30 14:55:50|42390.1|42370.1|42372.7|42352.7|42390.1|42370.1|42372.7|42352.7|5
1725029760000|2024-08-30 14:56:00|42375.1|42355.1|42355.1|42335.1|42375.1|42355.1|42355.1|42335.1|15
1725029770000|2024-08-30 14:56:10|42357.6|42337.6|42372.5|42352.5|42372.5|42352.5|42357.6|42337.6|7
1725029780000|2024-08-30 14:56:20|42375|42355|42372.7|42352.7|42375.1|42355.1|42372.6|42352.6|9
1725029790000|2024-08-30 14:56:30|42375.1|42355.1|42360.2|42340.2|42375.1|42355.1|42360.2|42340.2|40
1725029800000|2024-08-30 14:56:40|42357.6|42337.6|42357.7|42337.7|42357.7|42337.7|42352.7|42332.7|17
1725029810000|2024-08-30 14:56:50|42357.8|42337.8|42357.7|42337.7|42360.3|42340.3|42357.7|42337.7|12
1725029820000|2024-08-30 14:57:00|42355.3|42335.3|42362.7|42342.7|42362.7|42342.7|42352.8|42332.8|22
1725029830000|2024-08-30 14:57:10|42365.2|42345.2|42367.6|42347.6|42367.6|42347.6|42362.7|42342.7|4
1725029840000|2024-08-30 14:57:20|42367.7|42347.7|42365.3|42345.3|42372.7|42352.7|42365.3|42345.3|11
1725029850000|2024-08-30 14:57:30|42367.7|42347.7|42360.2|42340.2|42367.7|42347.7|42360.2|42340.2|7
1725029860000|2024-08-30 14:57:40|42360.1|42340.1|42345.3|42325.3|42360.1|42340.1|42345.3|42325.3|20
1725029870000|2024-08-30 14:57:50|42345.2|42325.2|42335.3|42315.3|42345.2|42325.2|42335.3|42315.3|15
1725029880000|2024-08-30 14:58:00|42330.3|42310.3|42307.8|42287.8|42330.3|42310.3|42307.5|42287.5|30
1725029890000|2024-08-30 14:58:10|42310.2|42290.2|42310.3|42290.3|42312.8|42292.8|42305.3|42285.3|7
1725029900000|2024-08-30 14:58:20|42307.8|42287.8|42310.3|42290.3|42315.3|42295.3|42307.8|42287.8|2
1725029910000|2024-08-30 14:58:30|42315.2|42295.2|42315.3|42295.3|42317.8|42297.8|42312.8|42292.8|4
1725029920000|2024-08-30 14:58:40|42315.2|42295.2|42315.3|42295.3|42315.3|42295.3|42312.8|42292.8|5
1725029930000|2024-08-30 14:58:50|42317.7|42297.7|42317.8|42297.8|42317.8|42297.8|42312.9|42292.9|7
1725029940000|2024-08-30 14:59:00|42317.7|42297.7|42315.3|42295.3|42317.8|42297.8|42315.3|42295.3|2
1725029950000|2024-08-30 14:59:10|42312.9|42292.9|42302.9|42282.9|42315.3|42295.3|42302.9|42282.9|9
1725029960000|2024-08-30 14:59:20|42302.8|42282.8|42297.8|42277.8|42302.8|42282.8|42292.8|42272.8|5
1725029970000|2024-08-30 14:59:30|42302.7|42282.7|42300.1|42280.1|42302.7|42282.7|42300.1|42280.1|11
1725029980000|2024-08-30 14:59:40|42297.7|42277.7|42287.8|42267.8|42297.7|42277.7|42287.8|42267.8|11
1725029990000|2024-08-30 14:59:50|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42287.7|42267.7|5
1725030000000|2024-08-30 15:00:00|42290.2|42270.2|42275.3|42255.3|42290.2|42270.2|42275.2|42255.2|15
1725030010000|2024-08-30 15:00:10|42277.7|42257.7|42277.7|42257.7|42282.7|42262.7|42277.7|42257.7|15
1725030020000|2024-08-30 15:00:20|42280.2|42260.2|42287.7|42267.7|42287.7|42267.7|42280.2|42260.2|20
1725030030000|2024-08-30 15:00:30|42287.8|42267.8|42302.7|42282.7|42307.6|42287.6|42287.8|42267.8|12
1725030040000|2024-08-30 15:00:40|42300.3|42280.3|42292.7|42272.7|42300.3|42280.3|42292.7|42272.7|1
1725030050000|2024-08-30 15:00:50|42295.3|42275.3|42300.3|42280.3|42300.3|42280.3|42292.7|42272.7|3
1725030060000|2024-08-30 15:01:00|42297.7|42277.7|42282.7|42262.7|42297.7|42277.7|42280.3|42260.3|24
1725030070000|2024-08-30 15:01:10|42280.3|42260.3|42292.7|42272.7|42292.7|42272.7|42275.4|42255.4|4
1725030080000|2024-08-30 15:01:20|42290.3|42270.3|42297.7|42277.7|42297.7|42277.7|42290.3|42270.3|3
1725030090000|2024-08-30 15:01:30|42295.3|42275.3|42300.3|42280.3|42300.3|42280.3|42292.9|42272.9|21
1725030100000|2024-08-30 15:01:40|42297.8|42277.8|42282.7|42262.7|42297.8|42277.8|42282.7|42262.7|11
1725030110000|2024-08-30 15:01:50|42280.3|42260.3|42280.2|42260.2|42280.3|42260.3|42277.7|42257.7|4
1725030120000|2024-08-30 15:02:00|42280.3|42260.3|42295.2|42275.2|42295.2|42275.2|42280.3|42260.3|13
1725030130000|2024-08-30 15:02:10|42297.6|42277.6|42285.3|42265.3|42297.7|42277.7|42285.3|42265.3|9
1725030140000|2024-08-30 15:02:20|42285.2|42265.2|42277.8|42257.8|42285.2|42265.2|42277.7|42257.7|3
1725030150000|2024-08-30 15:02:30|42277.7|42257.7|42272.8|42252.8|42280.3|42260.3|42272.8|42252.8|12
1725030160000|2024-08-30 15:02:40|42275.2|42255.2|42270.3|42250.3|42275.3|42255.3|42270.3|42250.3|14
1725030170000|2024-08-30 15:02:50|42267.9|42247.9|42267.7|42247.7|42270.3|42250.3|42267.7|42247.7|1
1725030180000|2024-08-30 15:03:00|42265.3|42245.3|42247.8|42227.8|42265.3|42245.3|42247.8|42227.8|31
1725030190000|2024-08-30 15:03:10|42250.2|42230.2|42245.2|42225.2|42250.2|42230.2|42242.7|42222.7|8
1725030200000|2024-08-30 15:03:20|42245.3|42225.3|42257.9|42237.9|42257.9|42237.9|42245.2|42225.2|26
1725030210000|2024-08-30 15:03:30|42260.5|42240.5|42270.3|42250.3|42270.3|42250.3|42260.5|42240.5|24
1725030220000|2024-08-30 15:03:40|42267.9|42247.9|42267.9|42247.9|42270.3|42250.3|42265.3|42245.3|1
1725030230000|2024-08-30 15:03:50|42267.7|42247.7|42265.3|42245.3|42270.3|42250.3|42265.3|42245.3|17
1725030240000|2024-08-30 15:04:00|42262.9|42242.9|42255.3|42235.3|42262.9|42242.9|42252.8|42232.8|13
1725030250000|2024-08-30 15:04:10|42257.7|42237.7|42265.4|42245.4|42265.4|42245.4|42257.7|42237.7|5
1725030260000|2024-08-30 15:04:20|42267.8|42247.8|42270.3|42250.3|42272.9|42252.9|42267.8|42247.8|8
1725030270000|2024-08-30 15:04:30|42267.9|42247.9|42262.7|42242.7|42267.9|42247.9|42260.3|42240.3|7
1725030280000|2024-08-30 15:04:40|42257.9|42237.9|42257.8|42237.8|42257.9|42237.9|42257.8|42237.8|0
1725030290000|2024-08-30 15:04:50|42255.3|42235.3|42252.9|42232.9|42255.3|42235.3|42252.9|42232.9|8
1725030300000|2024-08-30 15:05:00|42247.9|42227.9|42242.7|42222.7|42247.9|42227.9|42237.8|42217.8|15
1725030310000|2024-08-30 15:05:10|42240.3|42220.3|42240.3|42220.3|42242.9|42222.9|42240.3|42220.3|2
1725030320000|2024-08-30 15:05:20|42240.4|42220.4|42242.8|42222.8|42242.8|42222.8|42237.9|42217.9|8
1725030330000|2024-08-30 15:05:30|42240.4|42220.4|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|35
1725030340000|2024-08-30 15:05:40|42233|42213|42232.8|42212.8|42233|42213|42230.4|42210.4|6
1725030350000|2024-08-30 15:05:50|42232.9|42212.9|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|11
1725030360000|2024-08-30 15:06:00|42237.9|42217.9|42238|42218|42242.8|42222.8|42237.8|42217.8|13
1725030370000|2024-08-30 15:06:10|42240.4|42220.4|42235.4|42215.4|42242.8|42222.8|42233|42213|8
1725030380000|2024-08-30 15:06:20|42233|42213|42232.8|42212.8|42235.4|42215.4|42230.4|42210.4|3
1725030390000|2024-08-30 15:06:30|42232.9|42212.9|42222.8|42202.8|42233|42213|42222.8|42202.8|10
1725030400000|2024-08-30 15:06:40|42225.2|42205.2|42225.3|42205.3|42225.4|42205.4|42222.8|42202.8|7
1725030410000|2024-08-30 15:06:50|42225.4|42205.4|42235.4|42215.4|42235.4|42215.4|42223|42203|11
1725030420000|2024-08-30 15:07:00|42237.8|42217.8|42228|42208|42237.9|42217.9|42228|42208|6
1725030430000|2024-08-30 15:07:10|42230.4|42210.4|42228|42208|42230.4|42210.4|42227.9|42207.9|2
1725030440000|2024-08-30 15:07:20|42230.4|42210.4|42230.4|42210.4|42232.9|42212.9|42227.9|42207.9|12
1725030450000|2024-08-30 15:07:30|42232.8|42212.8|42233|42213|42235.4|42215.4|42230.5|42210.5|6
1725030460000|2024-08-30 15:07:40|42235.4|42215.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|7
1725030470000|2024-08-30 15:07:50|42230.5|42210.5|42233.1|42213.1|42233.1|42213.1|42230.5|42210.5|6
1725030480000|2024-08-30 15:08:00|42233|42213|42248|42228|42248|42228|42233|42213|9
1725030490000|2024-08-30 15:08:10|42245.6|42225.6|42235.4|42215.4|42245.6|42225.6|42235.4|42215.4|4
1725030500000|2024-08-30 15:08:20|42237.8|42217.8|42235.4|42215.4|42237.8|42217.8|42235.4|42215.4|1
1725030510000|2024-08-30 15:08:30|42240.2|42220.2|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|4
1725030520000|2024-08-30 15:08:40|42237.8|42217.8|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|8
1725030530000|2024-08-30 15:08:50|42240.3|42220.3|42240.4|42220.4|42240.4|42220.4|42237.8|42217.8|7
1725030540000|2024-08-30 15:09:00|42238|42218|42230.4|42210.4|42240.4|42220.4|42230.4|42210.4|14
1725030550000|2024-08-30 15:09:10|42225.6|42205.6|42228|42208|42228.2|42208.2|42225.4|42205.4|11
1725030560000|2024-08-30 15:09:20|42230.4|42210.4|42228|42208|42230.4|42210.4|42228|42208|6
1725030570000|2024-08-30 15:09:30|42230.4|42210.4|42235.4|42215.4|42240.4|42220.4|42230.4|42210.4|6
1725030580000|2024-08-30 15:09:40|42235.3|42215.3|42235.4|42215.4|42237.8|42217.8|42235.3|42215.3|1
1725030590000|2024-08-30 15:09:50|42237.8|42217.8|42242.9|42222.9|42242.9|42222.9|42237.8|42217.8|6
1725030600000|2024-08-30 15:10:00|42242.8|42222.8|42237.9|42217.9|42242.8|42222.8|42237.8|42217.8|4
1725030610000|2024-08-30 15:10:10|42237.8|42217.8|42222.7|42202.7|42237.8|42217.8|42222.7|42202.7|15
1725030620000|2024-08-30 15:10:20|42222.8|42202.8|42205.2|42185.2|42222.8|42202.8|42205.2|42185.2|18
1725030630000|2024-08-30 15:10:30|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42200.4|42180.4|9
1725030640000|2024-08-30 15:10:40|42212.8|42192.8|42225.4|42205.4|42225.4|42205.4|42210.4|42190.4|10
1725030650000|2024-08-30 15:10:50|42223|42203|42220.4|42200.4|42223|42203|42220.4|42200.4|7
1725030660000|2024-08-30 15:11:00|42222.8|42202.8|42225.3|42205.3|42225.4|42205.4|42222.8|42202.8|13
1725030670000|2024-08-30 15:11:10|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42220.4|42200.4|13
1725030680000|2024-08-30 15:11:20|42225.3|42205.3|42227.8|42207.8|42227.8|42207.8|42225.3|42205.3|4
1725030690000|2024-08-30 15:11:30|42227.9|42207.9|42228|42208|42232.8|42212.8|42227.8|42207.8|7
1725030700000|2024-08-30 15:11:40|42227.8|42207.8|42230.4|42210.4|42233|42213|42227.8|42207.8|5
1725030710000|2024-08-30 15:11:50|42232.8|42212.8|42230.3|42210.3|42232.8|42212.8|42230.3|42210.3|5
1725030720000|2024-08-30 15:12:00|42232.8|42212.8|42230.3|42210.3|42237.7|42217.7|42230.3|42210.3|12
1725030730000|2024-08-30 15:12:10|42227.9|42207.9|42222.8|42202.8|42227.9|42207.9|42222.8|42202.8|12
1725030740000|2024-08-30 15:12:20|42220.4|42200.4|42215.2|42195.2|42220.4|42200.4|42215.2|42195.2|12
1725030750000|2024-08-30 15:12:30|42212.9|42192.9|42217.8|42197.8|42217.8|42197.8|42212.9|42192.9|6
1725030760000|2024-08-30 15:12:40|42220.2|42200.2|42225.4|42205.4|42225.4|42205.4|42217.8|42197.8|1
1725030770000|2024-08-30 15:12:50|42227.8|42207.8|42222.8|42202.8|42230.3|42210.3|42222.8|42202.8|5
1725030780000|2024-08-30 15:13:00|42220.4|42200.4|42207.8|42187.8|42220.4|42200.4|42207.8|42187.8|6
1725030790000|2024-08-30 15:13:10|42207.9|42187.9|42202.8|42182.8|42207.9|42187.9|42200.5|42180.5|11
1725030800000|2024-08-30 15:13:20|42205.2|42185.2|42212.8|42192.8|42212.8|42192.8|42202.8|42182.8|9
1725030810000|2024-08-30 15:13:30|42215.3|42195.3|42215.4|42195.4|42217.7|42197.7|42212.9|42192.9|4
1725030820000|2024-08-30 15:13:40|42212.9|42192.9|42222.8|42202.8|42222.8|42202.8|42212.9|42192.9|11
1725030830000|2024-08-30 15:13:50|42222.9|42202.9|42225.4|42205.4|42230.2|42210.2|42222.8|42202.8|4
1725030840000|2024-08-30 15:14:00|42227.8|42207.8|42225.4|42205.4|42227.8|42207.8|42225.4|42205.4|8
1725030850000|2024-08-30 15:14:10|42225.3|42205.3|42222.8|42202.8|42227.8|42207.8|42222.8|42202.8|3
1725030860000|2024-08-30 15:14:20|42223|42203|42227.8|42207.8|42227.8|42207.8|42223|42203|1
1725030870000|2024-08-30 15:14:30|42230.2|42210.2|42230.4|42210.4|42230.5|42210.5|42230.2|42210.2|3
1725030880000|2024-08-30 15:14:40|42233|42213|42240.4|42220.4|42242.9|42222.9|42232.9|42212.9|6
1725030890000|2024-08-30 15:14:50|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42237.8|42217.8|4
1725030900000|2024-08-30 15:15:00|42245.2|42225.2|42250.4|42230.4|42250.4|42230.4|42245.2|42225.2|6
1725030910000|2024-08-30 15:15:10|42253|42233|42260.4|42240.4|42260.4|42240.4|42253|42233|10
1725030920000|2024-08-30 15:15:20|42260.5|42240.5|42268|42248|42268|42248|42260.4|42240.4|20
1725030930000|2024-08-30 15:15:30|42270.4|42250.4|42255.5|42235.5|42270.4|42250.4|42255.5|42235.5|14
1725030940000|2024-08-30 15:15:40|42257.9|42237.9|42257.9|42237.9|42258|42238|42255.4|42235.4|9
1725030950000|2024-08-30 15:15:50|42253|42233|42252.9|42232.9|42255.4|42235.4|42252.9|42232.9|5
1725030960000|2024-08-30 15:16:00|42250.4|42230.4|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|17
1725030970000|2024-08-30 15:16:10|42247.8|42227.8|42245.4|42225.4|42250.3|42230.3|42245.4|42225.4|3
1725030980000|2024-08-30 15:16:20|42250.2|42230.2|42242.8|42222.8|42250.2|42230.2|42237.8|42217.8|9
1725030990000|2024-08-30 15:16:30|42245.3|42225.3|42242.8|42222.8|42245.4|42225.4|42240.4|42220.4|3
1725031000000|2024-08-30 15:16:40|42242.9|42222.9|42237.8|42217.8|42242.9|42222.9|42237.8|42217.8|2
1725031010000|2024-08-30 15:16:50|42240.2|42220.2|42237.8|42217.8|42240.4|42220.4|42237.8|42217.8|4
1725031020000|2024-08-30 15:17:00|42235.4|42215.4|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|1
1725031030000|2024-08-30 15:17:10|42240.5|42220.5|42238|42218|42240.5|42220.5|42238|42218|4
1725031040000|2024-08-30 15:17:20|42240.4|42220.4|42240.4|42220.4|42242.8|42222.8|42235.4|42215.4|4
1725031050000|2024-08-30 15:17:30|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42237.8|42217.8|2
1725031060000|2024-08-30 15:17:40|42240.4|42220.4|42235.3|42215.3|42240.4|42220.4|42235.3|42215.3|15
1725031070000|2024-08-30 15:17:50|42232.9|42212.9|42230.2|42210.2|42232.9|42212.9|42230.2|42210.2|2
1725031080000|2024-08-30 15:18:00|42227.7|42207.7|42212.8|42192.8|42227.7|42207.7|42212.8|42192.8|19
1725031090000|2024-08-30 15:18:10|42215.2|42195.2|42215.4|42195.4|42215.4|42195.4|42212.8|42192.8|6
1725031100000|2024-08-30 15:18:20|42220.3|42200.3|42222.7|42202.7|42225.2|42205.2|42220.3|42200.3|3
1725031110000|2024-08-30 15:18:30|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|1
1725031120000|2024-08-30 15:18:40|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42220.4|42200.4|1
1725031130000|2024-08-30 15:18:50|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|8
1725031140000|2024-08-30 15:19:00|42220.5|42200.5|42220.3|42200.3|42222.8|42202.8|42220.3|42200.3|4
1725031150000|2024-08-30 15:19:10|42217.8|42197.8|42225.3|42205.3|42225.3|42205.3|42217.8|42197.8|8
1725031160000|2024-08-30 15:19:20|42225.2|42205.2|42222.7|42202.7|42225.3|42205.3|42222.7|42202.7|5
1725031170000|2024-08-30 15:19:30|42220.3|42200.3|42217.8|42197.8|42220.3|42200.3|42215.3|42195.3|8
1725031180000|2024-08-30 15:19:40|42215.4|42195.4|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|2
1725031190000|2024-08-30 15:19:50|42215.4|42195.4|42207.8|42187.8|42215.4|42195.4|42207.8|42187.8|10
1725031200000|2024-08-30 15:20:00|42205.4|42185.4|42198.2|42178.2|42212.7|42192.7|42198.2|42178.2|98
1725031210000|2024-08-30 15:20:10|42200.6|42180.6|42205.5|42185.5|42205.5|42185.5|42200.6|42180.6|10
1725031220000|2024-08-30 15:20:20|42208|42188|42208|42188|42208|42188|42205.5|42185.5|10
1725031230000|2024-08-30 15:20:30|42205.6|42185.6|42208|42188|42210.4|42190.4|42205.6|42185.6|4
1725031240000|2024-08-30 15:20:40|42210.5|42190.5|42213.1|42193.1|42215.5|42195.5|42210.5|42190.5|9
1725031250000|2024-08-30 15:20:50|42213|42193|42217.9|42197.9|42217.9|42197.9|42213|42193|5
1725031260000|2024-08-30 15:21:00|42215.5|42195.5|42228.1|42208.1|42228.1|42208.1|42215.5|42195.5|32
1725031270000|2024-08-30 15:21:10|42230.5|42210.5|42220.6|42200.6|42230.5|42210.5|42220.5|42200.5|35
1725031280000|2024-08-30 15:21:20|42223|42203|42223|42203|42225.6|42205.6|42220.6|42200.6|5
1725031290000|2024-08-30 15:21:30|42220.6|42200.6|42228|42208|42228|42208|42220.6|42200.6|5
1725031300000|2024-08-30 15:21:40|42225.6|42205.6|42215.6|42195.6|42225.6|42205.6|42215.5|42195.5|11
1725031310000|2024-08-30 15:21:50|42218|42198|42213.1|42193.1|42218|42198|42213.1|42193.1|5
1725031320000|2024-08-30 15:22:00|42213|42193|42213|42193|42213|42193|42213|42193|3
1725031330000|2024-08-30 15:22:10|42210.6|42190.6|42200.6|42180.6|42210.6|42190.6|42200.4|42180.4|7
1725031340000|2024-08-30 15:22:20|42198|42178|42210.6|42190.6|42210.6|42190.6|42198|42178|4
1725031350000|2024-08-30 15:22:30|42210.5|42190.5|42208.1|42188.1|42210.5|42190.5|42208|42188|3
1725031360000|2024-08-30 15:22:40|42208|42188|42218|42198|42218|42198|42208|42188|3
1725031370000|2024-08-30 15:22:50|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|42213|42193|2
1725031380000|2024-08-30 15:23:00|42218|42198|42220.6|42200.6|42220.6|42200.6|42215.6|42195.6|9
1725031390000|2024-08-30 15:23:10|42218.2|42198.2|42225.6|42205.6|42225.6|42205.6|42218.2|42198.2|12
1725031400000|2024-08-30 15:23:20|42228|42208|42225.6|42205.6|42230.4|42210.4|42225.6|42205.6|9
1725031410000|2024-08-30 15:23:30|42225.5|42205.5|42225.6|42205.6|42225.6|42205.6|42223|42203|2
1725031420000|2024-08-30 15:23:40|42223|42203|42223|42203|42223|42203|42220.6|42200.6|10
1725031430000|2024-08-30 15:23:50|42223.2|42203.2|42225.6|42205.6|42225.6|42205.6|42223.2|42203.2|2
1725031440000|2024-08-30 15:24:00|42228.2|42208.2|42230.6|42210.6|42230.6|42210.6|42228.2|42208.2|7
1725031450000|2024-08-30 15:24:10|42228.2|42208.2|42233.2|42213.2|42233.2|42213.2|42228.2|42208.2|14
1725031460000|2024-08-30 15:24:20|42235.6|42215.6|42233|42213|42235.6|42215.6|42230.6|42210.6|7
1725031470000|2024-08-30 15:24:30|42233.2|42213.2|42218.2|42198.2|42233.2|42213.2|42218.2|42198.2|9
1725031480000|2024-08-30 15:24:40|42215.8|42195.8|42215.6|42195.6|42215.8|42195.8|42213.2|42193.2|5
1725031490000|2024-08-30 15:24:50|42218|42198|42223|42203|42223|42203|42218|42198|7
1725031500000|2024-08-30 15:25:00|42225.5|42205.5|42213|42193|42225.6|42205.6|42213|42193|11
1725031510000|2024-08-30 15:25:10|42210.6|42190.6|42220.6|42200.6|42220.6|42200.6|42210.6|42190.6|4
1725031520000|2024-08-30 15:25:20|42218.2|42198.2|42215.6|42195.6|42220.6|42200.6|42215.6|42195.6|8
1725031530000|2024-08-30 15:25:30|42213|42193|42213|42193|42213|42193|42210.5|42190.5|8
1725031540000|2024-08-30 15:25:40|42210.5|42190.5|42210.6|42190.6|42210.6|42190.6|42208|42188|1
1725031550000|2024-08-30 15:25:50|42213|42193|42213|42193|42213|42193|42210.6|42190.6|1
1725031560000|2024-08-30 15:26:00|42215.4|42195.4|42215.5|42195.5|42218|42198|42215.4|42195.4|5
1725031570000|2024-08-30 15:26:10|42215.6|42195.6|42213|42193|42218|42198|42213|42193|2
1725031580000|2024-08-30 15:26:20|42210.6|42190.6|42215.6|42195.6|42215.6|42195.6|42210.6|42190.6|2
1725031590000|2024-08-30 15:26:30|42213|42193|42213.1|42193.1|42215.6|42195.6|42210.6|42190.6|4
1725031600000|2024-08-30 15:26:40|42213|42193|42213.2|42193.2|42215.6|42195.6|42213|42193|4
1725031610000|2024-08-30 15:26:50|42213|42193|42210.6|42190.6|42213|42193|42208|42188|5
1725031620000|2024-08-30 15:27:00|42208|42188|42215.6|42195.6|42215.6|42195.6|42205.6|42185.6|5
1725031630000|2024-08-30 15:27:10|42218|42198|42220.6|42200.6|42220.6|42200.6|42215.6|42195.6|8
1725031640000|2024-08-30 15:27:20|42220.5|42200.5|42213.1|42193.1|42220.6|42200.6|42213.1|42193.1|6
1725031650000|2024-08-30 15:27:30|42213|42193|42215.6|42195.6|42218|42198|42213|42193|2
1725031660000|2024-08-30 15:27:40|42213|42193|42215.6|42195.6|42215.6|42195.6|42210.6|42190.6|15
1725031670000|2024-08-30 15:27:50|42215.5|42195.5|42215.5|42195.5|42215.6|42195.6|42215.5|42195.5|0
1725031680000|2024-08-30 15:28:00|42213.1|42193.1|42220.6|42200.6|42220.6|42200.6|42213|42193|15
1725031690000|2024-08-30 15:28:10|42223|42203|42223|42203|42225.5|42205.5|42223|42203|0
1725031700000|2024-08-30 15:28:20|42225.4|42205.4|42213.1|42193.1|42225.5|42205.5|42213.1|42193.1|5
1725031710000|2024-08-30 15:28:30|42213|42193|42208.1|42188.1|42213|42193|42208|42188|2
1725031720000|2024-08-30 15:28:40|42210.5|42190.5|42213|42193|42213.1|42193.1|42208|42188|2
1725031730000|2024-08-30 15:28:50|42213.2|42193.2|42215.6|42195.6|42218.1|42198.1|42213.2|42193.2|4
1725031740000|2024-08-30 15:29:00|42213.2|42193.2|42205.7|42185.7|42213.2|42193.2|42205.7|42185.7|4
1725031750000|2024-08-30 15:29:10|42208.1|42188.1|42208|42188|42210.5|42190.5|42208|42188|2
1725031760000|2024-08-30 15:29:20|42210.4|42190.4|42205.6|42185.6|42210.5|42190.5|42205.6|42185.6|0
1725031770000|2024-08-30 15:29:30|42208|42188|42208|42188|42208.1|42188.1|42205.6|42185.6|1
1725031780000|2024-08-30 15:29:40|42205.6|42185.6|42208|42188|42208|42188|42205.6|42185.6|4
1725031790000|2024-08-30 15:29:50|42205.6|42185.6|42210.6|42190.6|42210.6|42190.6|42205.6|42185.6|4
1725031800000|2024-08-30 15:30:00|42208|42188|42190.8|42170.8|42208|42188|42190.8|42170.8|19
1725031810000|2024-08-30 15:30:10|42193.2|42173.2|42195.7|42175.7|42198.2|42178.2|42190.8|42170.8|9
1725031820000|2024-08-30 15:30:20|42195.6|42175.6|42193.1|42173.1|42198.2|42178.2|42193.1|42173.1|16
1725031830000|2024-08-30 15:30:30|42193.2|42173.2|42198|42178|42198|42178|42193.2|42173.2|9
1725031840000|2024-08-30 15:30:40|42200.6|42180.6|42195.6|42175.6|42200.6|42180.6|42195.6|42175.6|8
1725031850000|2024-08-30 15:30:50|42193|42173|42195.6|42175.6|42195.6|42175.6|42190.6|42170.6|11
1725031860000|2024-08-30 15:31:00|42190.6|42170.6|42190.6|42170.6|42195.6|42175.6|42190.6|42170.6|14
1725031870000|2024-08-30 15:31:10|42190.5|42170.5|42185.6|42165.6|42190.5|42170.5|42183.2|42163.2|11
1725031880000|2024-08-30 15:31:20|42183|42163|42183|42163|42183.2|42163.2|42183|42163|9
1725031890000|2024-08-30 15:31:30|42180.6|42160.6|42178.2|42158.2|42183.2|42163.2|42178.2|42158.2|9
1725031900000|2024-08-30 15:31:40|42180.6|42160.6|42155.6|42135.6|42180.6|42160.6|42155.6|42135.6|38
1725031910000|2024-08-30 15:31:50|42153.2|42133.2|42150.6|42130.6|42153.2|42133.2|42148.2|42128.2|37
1725031920000|2024-08-30 15:32:00|42148.2|42128.2|42158|42138|42160.5|42140.5|42145.6|42125.6|32
1725031930000|2024-08-30 15:32:10|42155.6|42135.6|42163|42143|42163|42143|42155.6|42135.6|9
1725031940000|2024-08-30 15:32:20|42163.1|42143.1|42170.7|42150.7|42170.7|42150.7|42163|42143|8
1725031950000|2024-08-30 15:32:30|42175.5|42155.5|42175.6|42155.6|42175.6|42155.6|42175.5|42155.5|11
1725031960000|2024-08-30 15:32:40|42175.5|42155.5|42178.1|42158.1|42178.1|42158.1|42175.5|42155.5|7
1725031970000|2024-08-30 15:32:50|42178|42158|42183|42163|42183.1|42163.1|42175.6|42155.6|8
1725031980000|2024-08-30 15:33:00|42183.1|42163.1|42180.6|42160.6|42183.1|42163.1|42180.6|42160.6|3
1725031990000|2024-08-30 15:33:10|42183|42163|42183|42163|42183|42163|42180.6|42160.6|4
1725032000000|2024-08-30 15:33:20|42180.6|42160.6|42180.6|42160.6|42183|42163|42180.6|42160.6|2
1725032010000|2024-08-30 15:33:30|42183|42163|42190.4|42170.4|42190.4|42170.4|42183|42163|10
1725032020000|2024-08-30 15:33:40|42188|42168|42190.5|42170.5|42190.5|42170.5|42188|42168|5
1725032030000|2024-08-30 15:33:50|42190.6|42170.6|42205.6|42185.6|42208.2|42188.2|42190.6|42170.6|15
1725032040000|2024-08-30 15:34:00|42208|42188|42208|42188|42210.6|42190.6|42205.6|42185.6|5
1725032050000|2024-08-30 15:34:10|42210.5|42190.5|42203.2|42183.2|42213|42193|42203.2|42183.2|7
1725032060000|2024-08-30 15:34:20|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42198.2|42178.2|5
1725032070000|2024-08-30 15:34:30|42198|42178|42200.6|42180.6|42200.6|42180.6|42195.6|42175.6|6
1725032080000|2024-08-30 15:34:40|42195.7|42175.7|42195.7|42175.7|42198.2|42178.2|42195.6|42175.6|12
1725032090000|2024-08-30 15:34:50|42200.7|42180.7|42203.2|42183.2|42203.2|42183.2|42200.7|42180.7|19
1725032100000|2024-08-30 15:35:00|42205.6|42185.6|42203.2|42183.2|42210.7|42190.7|42203.2|42183.2|7
1725032110000|2024-08-30 15:35:10|42203.3|42183.3|42205.7|42185.7|42205.7|42185.7|42200.7|42180.7|1
1725032120000|2024-08-30 15:35:20|42208.1|42188.1|42210.7|42190.7|42213.2|42193.2|42208.1|42188.1|3
1725032130000|2024-08-30 15:35:30|42213.1|42193.1|42215.7|42195.7|42215.7|42195.7|42210.7|42190.7|4
1725032140000|2024-08-30 15:35:40|42218.1|42198.1|42218.2|42198.2|42220.7|42200.7|42218.1|42198.1|5
1725032150000|2024-08-30 15:35:50|42220.7|42200.7|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|8
1725032160000|2024-08-30 15:36:00|42218.3|42198.3|42213.3|42193.3|42218.3|42198.3|42213.3|42193.3|15
1725032170000|2024-08-30 15:36:10|42213.2|42193.2|42205.6|42185.6|42213.2|42193.2|42205.6|42185.6|4
1725032180000|2024-08-30 15:36:20|42205.7|42185.7|42200.7|42180.7|42205.7|42185.7|42200.7|42180.7|7
1725032190000|2024-08-30 15:36:30|42198.3|42178.3|42198.3|42178.3|42200.7|42180.7|42198.2|42178.2|0
1725032200000|2024-08-30 15:36:40|42198.2|42178.2|42195.7|42175.7|42200.7|42180.7|42195.7|42175.7|8
1725032210000|2024-08-30 15:36:50|42198.1|42178.1|42195.7|42175.7|42200.7|42180.7|42195.7|42175.7|1
1725032220000|2024-08-30 15:37:00|42198.1|42178.1|42205.7|42185.7|42205.7|42185.7|42195.7|42175.7|2
1725032230000|2024-08-30 15:37:10|42208.2|42188.2|42205.6|42185.6|42208.2|42188.2|42205.6|42185.6|2
1725032240000|2024-08-30 15:37:20|42203.2|42183.2|42198.2|42178.2|42203.2|42183.2|42198.1|42178.1|8
1725032250000|2024-08-30 15:37:30|42193.2|42173.2|42195.5|42175.5|42195.5|42175.5|42190.7|42170.7|9
1725032260000|2024-08-30 15:37:40|42195.7|42175.7|42200.6|42180.6|42200.6|42180.6|42195.7|42175.7|5
1725032270000|2024-08-30 15:37:50|42203|42183|42208.2|42188.2|42208.2|42188.2|42203|42183|1
1725032280000|2024-08-30 15:38:00|42208.1|42188.1|42200.8|42180.8|42208.1|42188.1|42200.8|42180.8|11
1725032290000|2024-08-30 15:38:10|42198.2|42178.2|42193.2|42173.2|42198.2|42178.2|42193.2|42173.2|10
1725032300000|2024-08-30 15:38:20|42195.6|42175.6|42193.3|42173.3|42195.7|42175.7|42193.2|42173.2|2
1725032310000|2024-08-30 15:38:30|42195.7|42175.7|42188.2|42168.2|42195.7|42175.7|42188.2|42168.2|3
1725032320000|2024-08-30 15:38:40|42190.7|42170.7|42185.8|42165.8|42190.7|42170.7|42185.7|42165.7|10
1725032330000|2024-08-30 15:38:50|42185.7|42165.7|42178.1|42158.1|42188.1|42168.1|42178.1|42158.1|46
1725032340000|2024-08-30 15:39:00|42175.7|42155.7|42158.3|42138.3|42175.7|42155.7|42158.2|42138.2|35
1725032350000|2024-08-30 15:39:10|42160.7|42140.7|42168.3|42148.3|42170.7|42150.7|42160.7|42140.7|8
1725032360000|2024-08-30 15:39:20|42165.9|42145.9|42175.9|42155.9|42175.9|42155.9|42165.9|42145.9|16
1725032370000|2024-08-30 15:39:30|42175.8|42155.8|42173.3|42153.3|42178.3|42158.3|42170.9|42150.9|26
1725032380000|2024-08-30 15:39:40|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42170.9|42150.9|26
1725032390000|2024-08-30 15:39:50|42173.3|42153.3|42168.3|42148.3|42173.3|42153.3|42168.3|42148.3|13
1725032400000|2024-08-30 15:40:00|42168.4|42148.4|42160.8|42140.8|42168.4|42148.4|42160.8|42140.8|8
1725032410000|2024-08-30 15:40:10|42160.9|42140.9|42160.8|42140.8|42163.3|42143.3|42160.8|42140.8|8
1725032420000|2024-08-30 15:40:20|42160.7|42140.7|42158.3|42138.3|42160.8|42140.8|42155.8|42135.8|21
1725032430000|2024-08-30 15:40:30|42155.8|42135.8|42155.8|42135.8|42160.7|42140.7|42155.8|42135.8|11
1725032440000|2024-08-30 15:40:40|42155.7|42135.7|42158.3|42138.3|42158.3|42138.3|42155.7|42135.7|9
1725032450000|2024-08-30 15:40:50|42160.7|42140.7|42158.3|42138.3|42160.9|42140.9|42153.5|42133.5|51
1725032460000|2024-08-30 15:41:00|42153.5|42133.5|42145.9|42125.9|42155.9|42135.9|42145.9|42125.9|7
1725032470000|2024-08-30 15:41:10|42145.8|42125.8|42140.8|42120.8|42145.8|42125.8|42140.8|42120.8|11
1725032480000|2024-08-30 15:41:20|42140.9|42120.9|42150.8|42130.8|42150.8|42130.8|42140.8|42120.8|7
1725032490000|2024-08-30 15:41:30|42148.3|42128.3|42153.2|42133.2|42153.2|42133.2|42148.3|42128.3|1
1725032500000|2024-08-30 15:41:40|42153.3|42133.3|42150.9|42130.9|42153.3|42133.3|42148.5|42128.5|6
1725032510000|2024-08-30 15:41:50|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42148.3|42128.3|2
1725032520000|2024-08-30 15:42:00|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42148.3|42128.3|5
1725032530000|2024-08-30 15:42:10|42148.5|42128.5|42145.9|42125.9|42150.9|42130.9|42145.9|42125.9|26
1725032540000|2024-08-30 15:42:20|42143.5|42123.5|42140.9|42120.9|42143.5|42123.5|42140.9|42120.9|9
1725032550000|2024-08-30 15:42:30|42140.8|42120.8|42135.9|42115.9|42140.8|42120.8|42135.9|42115.9|9
1725032560000|2024-08-30 15:42:40|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|13
1725032570000|2024-08-30 15:42:50|42130.9|42110.9|42125.9|42105.9|42130.9|42110.9|42125.9|42105.9|12
1725032580000|2024-08-30 15:43:00|42125.8|42105.8|42115.8|42095.8|42125.8|42105.8|42110.9|42090.9|38
1725032590000|2024-08-30 15:43:10|42118.2|42098.2|42115.9|42095.9|42118.2|42098.2|42113.5|42093.5|31
1725032600000|2024-08-30 15:43:20|42115.8|42095.8|42110.8|42090.8|42118.3|42098.3|42110.8|42090.8|47
1725032610000|2024-08-30 15:43:30|42108.3|42088.3|42110.9|42090.9|42113.3|42093.3|42103.5|42083.5|31
1725032620000|2024-08-30 15:43:40|42108.5|42088.5|42103.6|42083.6|42108.5|42088.5|42103.6|42083.6|11
1725032630000|2024-08-30 15:43:50|42103.5|42083.5|42103.5|42083.5|42105.9|42085.9|42103.4|42083.4|16
1725032640000|2024-08-30 15:44:00|42105.9|42085.9|42103.4|42083.4|42113.2|42093.2|42101|42081|24
1725032650000|2024-08-30 15:44:10|42105.8|42085.8|42103.4|42083.4|42105.9|42085.9|42100.9|42080.9|21
1725032660000|2024-08-30 15:44:20|42100.9|42080.9|42105.9|42085.9|42105.9|42085.9|42100.9|42080.9|16
1725032670000|2024-08-30 15:44:30|42103.5|42083.5|42095.9|42075.9|42103.5|42083.5|42093.3|42073.3|31
1725032680000|2024-08-30 15:44:40|42093.5|42073.5|42103.4|42083.4|42103.4|42083.4|42093.4|42073.4|26
1725032690000|2024-08-30 15:44:50|42105.9|42085.9|42098.4|42078.4|42108.4|42088.4|42098.4|42078.4|14
1725032700000|2024-08-30 15:45:00|42096|42076|42093.4|42073.4|42096|42076|42088.4|42068.4|32
1725032710000|2024-08-30 15:45:10|42095.8|42075.8|42100.9|42080.9|42103.4|42083.4|42095.8|42075.8|17
1725032720000|2024-08-30 15:45:20|42103.3|42083.3|42098.3|42078.3|42103.3|42083.3|42093.4|42073.4|11
1725032730000|2024-08-30 15:45:30|42100.7|42080.7|42110.9|42090.9|42110.9|42090.9|42100.7|42080.7|120
1725032740000|2024-08-30 15:45:40|42115.9|42095.9|42110.8|42090.8|42115.9|42095.9|42110.8|42090.8|8
1725032750000|2024-08-30 15:45:50|42108.4|42088.4|42108.3|42088.3|42110.9|42090.9|42108.3|42088.3|6
1725032760000|2024-08-30 15:46:00|42105.9|42085.9|42108.5|42088.5|42110.9|42090.9|42105.9|42085.9|4
1725032770000|2024-08-30 15:46:10|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42105.9|42085.9|9
1725032780000|2024-08-30 15:46:20|42113.3|42093.3|42110.9|42090.9|42113.3|42093.3|42110.9|42090.9|11
1725032790000|2024-08-30 15:46:30|42108.5|42088.5|42103.2|42083.2|42108.5|42088.5|42103.2|42083.2|12
1725032800000|2024-08-30 15:46:40|42103.3|42083.3|42101|42081|42103.3|42083.3|42098.3|42078.3|6
1725032810000|2024-08-30 15:46:50|42098.6|42078.6|42093.5|42073.5|42098.6|42078.6|42093.5|42073.5|5
1725032820000|2024-08-30 15:47:00|42091.1|42071.1|42071.1|42051.1|42091.1|42071.1|42071.1|42051.1|75
1725032830000|2024-08-30 15:47:10|42068.6|42048.6|42073.5|42053.5|42073.5|42053.5|42068.5|42048.5|11
1725032840000|2024-08-30 15:47:20|42071.1|42051.1|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|2
1725032850000|2024-08-30 15:47:30|42073.5|42053.5|42066|42046|42076.1|42056.1|42065.9|42045.9|6
1725032860000|2024-08-30 15:47:40|42065.9|42045.9|42066.1|42046.1|42068.5|42048.5|42063.5|42043.5|9
1725032870000|2024-08-30 15:47:50|42068.5|42048.5|42066.1|42046.1|42071.1|42051.1|42066.1|42046.1|10
1725032880000|2024-08-30 15:48:00|42068.5|42048.5|42061.1|42041.1|42068.5|42048.5|42061.1|42041.1|16
1725032890000|2024-08-30 15:48:10|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42063.6|42043.6|17
1725032900000|2024-08-30 15:48:20|42063.6|42043.6|42058.5|42038.5|42063.6|42043.6|42058.5|42038.5|12
1725032910000|2024-08-30 15:48:30|42056|42036|42046.3|42026.3|42056.1|42036.1|42046.3|42026.3|61
1725032920000|2024-08-30 15:48:40|42043.9|42023.9|42041.1|42021.1|42046.3|42026.3|42041.1|42021.1|7
1725032930000|2024-08-30 15:48:50|42043.5|42023.5|42038.6|42018.6|42043.5|42023.5|42036.2|42016.2|13
1725032940000|2024-08-30 15:49:00|42041|42021|42043.5|42023.5|42043.5|42023.5|42041|42021|8
1725032950000|2024-08-30 15:49:10|42041.1|42021.1|42048.5|42028.5|42048.6|42028.6|42041.1|42021.1|18
1725032960000|2024-08-30 15:49:20|42048.6|42028.6|42043.5|42023.5|42051|42031|42043.5|42023.5|9
1725032970000|2024-08-30 15:49:30|42046|42026|42041.3|42021.3|42046|42026|42041.1|42021.1|11
1725032980000|2024-08-30 15:49:40|42038.9|42018.9|42041.2|42021.2|42041.3|42021.3|42036.3|42016.3|12
1725032990000|2024-08-30 15:49:50|42038.8|42018.8|42048.7|42028.7|42051.2|42031.2|42038.7|42018.7|19
1725033000000|2024-08-30 15:50:00|42046.3|42026.3|42051.2|42031.2|42051.2|42031.2|42043.7|42023.7|21
1725033010000|2024-08-30 15:50:10|42053.6|42033.6|42053.8|42033.8|42056.1|42036.1|42051.2|42031.2|15
1725033020000|2024-08-30 15:50:20|42053.7|42033.7|42056.2|42036.2|42056.2|42036.2|42051.3|42031.3|9
1725033030000|2024-08-30 15:50:30|42056.3|42036.3|42063.7|42043.7|42063.7|42043.7|42056.3|42036.3|20
1725033040000|2024-08-30 15:50:40|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|79
1725033050000|2024-08-30 15:50:50|42066.4|42046.4|42073.7|42053.7|42076.3|42056.3|42066.4|42046.4|139
1725033060000|2024-08-30 15:51:00|42071.3|42051.3|42068.7|42048.7|42071.3|42051.3|42066.3|42046.3|25
1725033070000|2024-08-30 15:51:10|42071.1|42051.1|42068.9|42048.9|42071.3|42051.3|42068.9|42048.9|7
1725033080000|2024-08-30 15:51:20|42071.3|42051.3|42071.3|42051.3|42076.2|42056.2|42071.3|42051.3|21
1725033090000|2024-08-30 15:51:30|42076.3|42056.3|42071.3|42051.3|42076.3|42056.3|42071.3|42051.3|11
1725033100000|2024-08-30 15:51:40|42068.9|42048.9|42066.3|42046.3|42068.9|42048.9|42066.3|42046.3|7
1725033110000|2024-08-30 15:51:50|42068.7|42048.7|42066.3|42046.3|42071.3|42051.3|42066.3|42046.3|4
1725033120000|2024-08-30 15:52:00|42068.8|42048.8|42063.7|42043.7|42068.9|42048.9|42061.5|42041.5|7
1725033130000|2024-08-30 15:52:10|42061.3|42041.3|42068.7|42048.7|42068.7|42048.7|42061.3|42041.3|7
1725033140000|2024-08-30 15:52:20|42068.9|42048.9|42071.3|42051.3|42071.3|42051.3|42068.7|42048.7|8
1725033150000|2024-08-30 15:52:30|42073.7|42053.7|42088.8|42068.8|42088.8|42068.8|42073.7|42053.7|15
1725033160000|2024-08-30 15:52:40|42088.7|42068.7|42088.7|42068.7|42091.2|42071.2|42088.7|42068.7|9
1725033170000|2024-08-30 15:52:50|42091.1|42071.1|42096.2|42076.2|42096.2|42076.2|42088.7|42068.7|9
1725033180000|2024-08-30 15:53:00|42096.1|42076.1|42096.1|42076.1|42098.6|42078.6|42093.7|42073.7|3
1725033190000|2024-08-30 15:53:10|42093.7|42073.7|42093.7|42073.7|42098.6|42078.6|42093.7|42073.7|2
1725033200000|2024-08-30 15:53:20|42096.1|42076.1|42096.1|42076.1|42098.7|42078.7|42093.7|42073.7|7
1725033210000|2024-08-30 15:53:30|42093.7|42073.7|42093.7|42073.7|42096.1|42076.1|42093.7|42073.7|5
1725033220000|2024-08-30 15:53:40|42096.1|42076.1|42118.5|42098.5|42120.9|42100.9|42096.1|42076.1|12
1725033230000|2024-08-30 15:53:50|42116.1|42096.1|42111.1|42091.1|42116.2|42096.2|42111.1|42091.1|7
1725033240000|2024-08-30 15:54:00|42110.9|42090.9|42093.7|42073.7|42110.9|42090.9|42093.6|42073.6|14
1725033250000|2024-08-30 15:54:10|42091.1|42071.1|42093.7|42073.7|42093.7|42073.7|42091.1|42071.1|3
1725033260000|2024-08-30 15:54:20|42096.1|42076.1|42098.6|42078.6|42098.7|42078.7|42096.1|42076.1|9
1725033270000|2024-08-30 15:54:30|42098.7|42078.7|42098.7|42078.7|42101.1|42081.1|42098.7|42078.7|5
1725033280000|2024-08-30 15:54:40|42098.6|42078.6|42091.2|42071.2|42098.6|42078.6|42091.2|42071.2|6
1725033290000|2024-08-30 15:54:50|42091.1|42071.1|42086.2|42066.2|42091.1|42071.1|42086.2|42066.2|5
1725033300000|2024-08-30 15:55:00|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|8
1725033310000|2024-08-30 15:55:10|42088.7|42068.7|42083.7|42063.7|42088.7|42068.7|42083.7|42063.7|4
1725033320000|2024-08-30 15:55:20|42086.1|42066.1|42086.2|42066.2|42088.7|42068.7|42086.1|42066.1|1
1725033330000|2024-08-30 15:55:30|42086.1|42066.1|42083.5|42063.5|42086.1|42066.1|42083.5|42063.5|5
1725033340000|2024-08-30 15:55:40|42086|42066|42086|42066|42086|42066|42086|42066|4
1725033350000|2024-08-30 15:55:50|42088.5|42068.5|42083.8|42063.8|42091.1|42071.1|42083.8|42063.8|18
1725033360000|2024-08-30 15:56:00|42086.2|42066.2|42093.5|42073.5|42093.5|42073.5|42083.8|42063.8|5
1725033370000|2024-08-30 15:56:10|42091.1|42071.1|42088.7|42068.7|42091.1|42071.1|42086.3|42066.3|2
1725033380000|2024-08-30 15:56:20|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|10
1725033390000|2024-08-30 15:56:30|42093.5|42073.5|42091.1|42071.1|42093.5|42073.5|42091.1|42071.1|6
1725033400000|2024-08-30 15:56:40|42093.7|42073.7|42096.1|42076.1|42096.2|42076.2|42093.7|42073.7|4
1725033410000|2024-08-30 15:56:50|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|7
1725033420000|2024-08-30 15:57:00|42096.1|42076.1|42101.1|42081.1|42103.5|42083.5|42091.2|42071.2|13
1725033430000|2024-08-30 15:57:10|||||||||2
1725033440000|2024-08-30 15:57:20|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.1|42076.1|5
1725033450000|2024-08-30 15:57:30|42101.1|42081.1|42096.2|42076.2|42101.1|42081.1|42096.1|42076.1|6
1725033460000|2024-08-30 15:57:40|42096.3|42076.3|42101.1|42081.1|42101.1|42081.1|42096.3|42076.3|5
1725033470000|2024-08-30 15:57:50|42103.5|42083.5|42106.1|42086.1|42106.1|42086.1|42103.5|42083.5|12
1725033480000|2024-08-30 15:58:00|42110.9|42090.9|42111.1|42091.1|42111.1|42091.1|42106.2|42086.2|13
1725033490000|2024-08-30 15:58:10|42108.7|42088.7|42106.2|42086.2|42108.7|42088.7|42106.2|42086.2|9
1725033500000|2024-08-30 15:58:20|42106.1|42086.1|42101.2|42081.2|42106.1|42086.1|42101.2|42081.2|10
1725033510000|2024-08-30 15:58:30|42101.1|42081.1|42103.6|42083.6|42103.6|42083.6|42101.1|42081.1|6
1725033520000|2024-08-30 15:58:40|42108.4|42088.4|42106.1|42086.1|42108.5|42088.5|42106.1|42086.1|4
1725033530000|2024-08-30 15:58:50|42108.5|42088.5|42116.1|42096.1|42116.1|42096.1|42108.5|42088.5|6
1725033540000|2024-08-30 15:59:00|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|3
1725033550000|2024-08-30 15:59:10|42123.4|42103.4|42133.7|42113.7|42133.7|42113.7|42123.4|42103.4|25
1725033560000|2024-08-30 15:59:20|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|20
1725033570000|2024-08-30 15:59:30|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|12
1725033580000|2024-08-30 15:59:40|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|4
1725033590000|2024-08-30 15:59:50|42141.1|42121.1|42143.5|42123.5|42148.5|42128.5|42141.1|42121.1|15
1725033600000|2024-08-30 16:00:00|42138.7|42118.7|42136.1|42116.1|42138.7|42118.7|42133.7|42113.7|54
1725033610000|2024-08-30 16:00:10|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|7
1725033620000|2024-08-30 16:00:20|42136.1|42116.1|42138.7|42118.7|42138.7|42118.7|42136.1|42116.1|12
1725033630000|2024-08-30 16:00:30|42141.1|42121.1|42141.1|42121.1|42146.1|42126.1|42141.1|42121.1|8
1725033640000|2024-08-30 16:00:40|42141|42121|42131.1|42111.1|42141|42121|42126.1|42106.1|18
1725033650000|2024-08-30 16:00:50|42128.5|42108.5|42131.1|42111.1|42131.1|42111.1|42128.5|42108.5|15
1725033660000|2024-08-30 16:01:00|42128.6|42108.6|42131.1|42111.1|42131.1|42111.1|42126.1|42106.1|24
1725033670000|2024-08-30 16:01:10|42133.7|42113.7|42133.7|42113.7|42136.1|42116.1|42131.1|42111.1|7
1725033680000|2024-08-30 16:01:20|42133.5|42113.5|42136|42116|42136.1|42116.1|42133.5|42113.5|5
1725033690000|2024-08-30 16:01:30|42131.1|42111.1|42138.5|42118.5|42138.5|42118.5|42131.1|42111.1|19
1725033700000|2024-08-30 16:01:40|42138.6|42118.6|42141|42121|42141|42121|42138.6|42118.6|2
1725033710000|2024-08-30 16:01:50|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|9
1725033720000|2024-08-30 16:02:00|42136.1|42116.1|42136|42116|42136.1|42116.1|42133.7|42113.7|4
1725033730000|2024-08-30 16:02:10|42136.1|42116.1|42136.1|42116.1|42136.2|42116.2|42136.1|42116.1|2
1725033740000|2024-08-30 16:02:20|42136.2|42116.2|42138.6|42118.6|42138.6|42118.6|42136.1|42116.1|2
1725033750000|2024-08-30 16:02:30|42138.5|42118.5|42138.5|42118.5|42141.1|42121.1|42138.5|42118.5|9
1725033760000|2024-08-30 16:02:40|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136|42116|2
1725033770000|2024-08-30 16:02:50|42136|42116|42138.5|42118.5|42138.5|42118.5|42136|42116|2
1725033780000|2024-08-30 16:03:00|42138.6|42118.6|42141|42121|42141.1|42121.1|42138.6|42118.6|7
1725033790000|2024-08-30 16:03:10|42138.6|42118.6|42138.5|42118.5|42141.2|42121.2|42136.2|42116.2|4
1725033800000|2024-08-30 16:03:20|42136.2|42116.2|42141.2|42121.2|42141.2|42121.2|42136.2|42116.2|8
1725033810000|2024-08-30 16:03:30|42143.6|42123.6|42146|42126|42146|42126|42141.2|42121.2|6
1725033820000|2024-08-30 16:03:40|42146.1|42126.1|42146.1|42126.1|42148.5|42128.5|42146.1|42126.1|3
1725033830000|2024-08-30 16:03:50|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|8
1725033840000|2024-08-30 16:04:00|42143.5|42123.5|42151.1|42131.1|42151.1|42131.1|42143.5|42123.5|25
1725033850000|2024-08-30 16:04:10|42151.2|42131.2|42156.1|42136.1|42156.1|42136.1|42151.1|42131.1|20
1725033860000|2024-08-30 16:04:20|42158.5|42138.5|42161.2|42141.2|42161.2|42141.2|42158.5|42138.5|29
1725033870000|2024-08-30 16:04:30|42158.6|42138.6|42156.2|42136.2|42158.6|42138.6|42156.2|42136.2|8
1725033880000|2024-08-30 16:04:40|42158.6|42138.6|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|10
1725033890000|2024-08-30 16:04:50|42161.2|42141.2|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|9
1725033900000|2024-08-30 16:05:00|42158.7|42138.7|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|6
1725033910000|2024-08-30 16:05:10|42161|42141|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|2
1725033920000|2024-08-30 16:05:20|42158.8|42138.8|42166.2|42146.2|42166.2|42146.2|42158.7|42138.7|9
1725033930000|2024-08-30 16:05:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.6|42143.6|3
1725033940000|2024-08-30 16:05:40|42166.2|42146.2|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|2
1725033950000|2024-08-30 16:05:50|42166.2|42146.2|42161.2|42141.2|42166.2|42146.2|42161.2|42141.2|4
1725033960000|2024-08-30 16:06:00|||||||||1
1725033970000|2024-08-30 16:06:10|||||||||3
1725033980000|2024-08-30 16:06:20|42158.8|42138.8|42161.2|42141.2|42161.2|42141.2|42158.8|42138.8|4
1725033990000|2024-08-30 16:06:30|||||||||1
1725034000000|2024-08-30 16:06:40|42163.6|42143.6|42161.2|42141.2|42163.8|42143.8|42161.2|42141.2|0
1725034010000|2024-08-30 16:06:50|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|3
1725034020000|2024-08-30 16:07:00|42166.2|42146.2|42163.6|42143.6|42166.2|42146.2|42163.6|42143.6|2
1725034030000|2024-08-30 16:07:10|42161.2|42141.2|42161.1|42141.1|42161.2|42141.2|42161.1|42141.1|0
1725034040000|2024-08-30 16:07:20|42161.2|42141.2|42161.3|42141.3|42161.3|42141.3|42161.1|42141.1|6
1725034050000|2024-08-30 16:07:30|42161.2|42141.2|42166.2|42146.2|42166.2|42146.2|42161.2|42141.2|7
1725034060000|2024-08-30 16:07:40|42168.6|42148.6|42168.6|42148.6|42171|42151|42166.2|42146.2|5
1725034070000|2024-08-30 16:07:50|42171|42151|42163.8|42143.8|42171|42151|42163.8|42143.8|1
1725034080000|2024-08-30 16:08:00|42161.3|42141.3|42163.6|42143.6|42163.7|42143.7|42161.2|42141.2|26
1725034090000|2024-08-30 16:08:10|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|0
1725034100000|2024-08-30 16:08:20|42166.2|42146.2|42168.6|42148.6|42168.6|42148.6|42166.2|42146.2|5
1725034110000|2024-08-30 16:08:30|42171|42151|42171.2|42151.2|42171.2|42151.2|42168.6|42148.6|4
1725034120000|2024-08-30 16:08:40|42173.8|42153.8|42171.2|42151.2|42176.2|42156.2|42171.2|42151.2|25
1725034130000|2024-08-30 16:08:50|42171.1|42151.1|42173.6|42153.6|42173.6|42153.6|42171.1|42151.1|9
1725034140000|2024-08-30 16:09:00|42171.2|42151.2|42171.1|42151.1|42171.2|42151.2|42168.6|42148.6|3
1725034150000|2024-08-30 16:09:10|42171.2|42151.2|42168.6|42148.6|42171.2|42151.2|42168.6|42148.6|4
1725034160000|2024-08-30 16:09:20|42166.2|42146.2|42163.8|42143.8|42166.2|42146.2|42163.8|42143.8|5
1725034180000|2024-08-30 16:09:40|42163.7|42143.7|42163.8|42143.8|42166.2|42146.2|42163.7|42143.7|4
1725034190000|2024-08-30 16:09:50|42163.6|42143.6|42161.2|42141.2|42163.7|42143.7|42161.2|42141.2|2
1725034200000|2024-08-30 16:10:00|42163.6|42143.6|42158.7|42138.7|42163.8|42143.8|42158.6|42138.6|3
1725034210000|2024-08-30 16:10:10|42161.2|42141.2|42156.2|42136.2|42161.2|42141.2|42156.2|42136.2|0
1725034220000|2024-08-30 16:10:20|42158.6|42138.6|42161.2|42141.2|42161.2|42141.2|42158.6|42138.6|1
1725034240000|2024-08-30 16:10:40|42161.1|42141.1|42163.6|42143.6|42166|42146|42161.1|42141.1|3
1725034250000|2024-08-30 16:10:50|42166|42146|42166.1|42146.1|42166.1|42146.1|42163.7|42143.7|0
1725034260000|2024-08-30 16:11:00|42163.7|42143.7|42163.7|42143.7|42166.1|42146.1|42163.7|42143.7|3
1725034270000|2024-08-30 16:11:10|||||||||1
1725034280000|2024-08-30 16:11:20|42161.3|42141.3|42163.7|42143.7|42163.7|42143.7|42161.3|42141.3|2
1725034290000|2024-08-30 16:11:30|42163.6|42143.6|42163.6|42143.6|42166.2|42146.2|42163.6|42143.6|2
1725034300000|2024-08-30 16:11:40|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|2
1725034320000|2024-08-30 16:12:00|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|5
1725034330000|2024-08-30 16:12:10|42163.7|42143.7|42161.2|42141.2|42163.7|42143.7|42161.2|42141.2|1
1725034340000|2024-08-30 16:12:20|42161|42141|42161.1|42141.1|42161.1|42141.1|42161|42141|4
1725034350000|2024-08-30 16:12:30|42161|42141|42158.6|42138.6|42161|42141|42158.5|42138.5|3
1725034360000|2024-08-30 16:12:40|42161|42141|42156.2|42136.2|42161|42141|42156.2|42136.2|4
1725034370000|2024-08-30 16:12:50|42151.3|42131.3|42141.3|42121.3|42151.3|42131.3|42141.3|42121.3|8
1725034380000|2024-08-30 16:13:00|42136.5|42116.5|42136.2|42116.2|42136.5|42116.5|42133.8|42113.8|5
1725034390000|2024-08-30 16:13:10|42138.6|42118.6|42143.7|42123.7|42146.1|42126.1|42138.6|42118.6|4
1725034400000|2024-08-30 16:13:20|42146.1|42126.1|42143.6|42123.6|42146.1|42126.1|42143.6|42123.6|2
1725034410000|2024-08-30 16:13:30|42141.2|42121.2|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|0
1725034420000|2024-08-30 16:13:40|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146|42126|19
1725034430000|2024-08-30 16:13:50|42148.6|42128.6|42148.7|42128.7|42148.7|42128.7|42148.6|42128.6|4
1725034440000|2024-08-30 16:14:00|42151.1|42131.1|42151.1|42131.1|42153.5|42133.5|42151.1|42131.1|2
1725034450000|2024-08-30 16:14:10|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151.1|42131.1|1
1725034460000|2024-08-30 16:14:20|42148.8|42128.8|42148.6|42128.6|42148.8|42128.8|42148.6|42128.6|3
1725034470000|2024-08-30 16:14:30|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|9
1725034480000|2024-08-30 16:14:40|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|3
1725034490000|2024-08-30 16:14:50|42146.2|42126.2|42148.8|42128.8|42148.8|42128.8|42146.2|42126.2|3
1725034500000|2024-08-30 16:15:00|42151.2|42131.2|42146.2|42126.2|42151.2|42131.2|42146.2|42126.2|4
1725034510000|2024-08-30 16:15:10|42148.6|42128.6|42148.7|42128.7|42151.2|42131.2|42146.2|42126.2|5
1725034520000|2024-08-30 16:15:20|42146.3|42126.3|42151.2|42131.2|42151.2|42131.2|42146.2|42126.2|3
1725034530000|2024-08-30 16:15:30|42153.6|42133.6|42151.2|42131.2|42153.7|42133.7|42151.2|42131.2|3
1725034540000|2024-08-30 16:15:40|42151.1|42131.1|42141.4|42121.4|42151.1|42131.1|42141.4|42121.4|4
1725034550000|2024-08-30 16:15:50|42141.3|42121.3|42136.2|42116.2|42141.3|42121.3|42136.2|42116.2|3
1725034560000|2024-08-30 16:16:00|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|3
1725034570000|2024-08-30 16:16:10|42133.8|42113.8|42131.2|42111.2|42133.8|42113.8|42131.2|42111.2|3
1725034580000|2024-08-30 16:16:20|42126.3|42106.3|42126.1|42106.1|42126.3|42106.3|42123.7|42103.7|9
1725034590000|2024-08-30 16:16:30|42126.2|42106.2|42116.2|42096.2|42126.2|42106.2|42116.2|42096.2|3
1725034600000|2024-08-30 16:16:40|42118.6|42098.6|42118.7|42098.7|42118.7|42098.7|42118.6|42098.6|7
1725034610000|2024-08-30 16:16:50|42116.3|42096.3|42116.2|42096.2|42116.3|42096.3|42116.2|42096.2|4
1725034620000|2024-08-30 16:17:00|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|8
1725034630000|2024-08-30 16:17:10|42111.2|42091.2|42106.3|42086.3|42111.2|42091.2|42106.3|42086.3|4
1725034640000|2024-08-30 16:17:20|42103.9|42083.9|42096.2|42076.2|42103.9|42083.9|42096.2|42076.2|13
1725034650000|2024-08-30 16:17:30|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|2
1725034660000|2024-08-30 16:17:40|42091.2|42071.2|42086.2|42066.2|42091.2|42071.2|42086.2|42066.2|3
1725034670000|2024-08-30 16:17:50|||||||||1
1725034680000|2024-08-30 16:18:00|42083.6|42063.6|42086.2|42066.2|42086.2|42066.2|42083.6|42063.6|18
1725034690000|2024-08-30 16:18:10|42088.6|42068.6|42091.2|42071.2|42091.2|42071.2|42088.6|42068.6|15
1725034700000|2024-08-30 16:18:20|42096.2|42076.2|42096.2|42076.2|42098.6|42078.6|42096.2|42076.2|5
1725034710000|2024-08-30 16:18:30|42093.8|42073.8|42083.8|42063.8|42093.8|42073.8|42083.8|42063.8|6
1725034720000|2024-08-30 16:18:40|42086.2|42066.2|42083.8|42063.8|42086.2|42066.2|42083.8|42063.8|16
1725034730000|2024-08-30 16:18:50|42086.2|42066.2|42083.6|42063.6|42086.2|42066.2|42081.2|42061.2|3
1725034740000|2024-08-30 16:19:00|42086.2|42066.2|42086.3|42066.3|42086.3|42066.3|42083.8|42063.8|3
1725034750000|2024-08-30 16:19:10|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|0
1725034760000|2024-08-30 16:19:20|42088.7|42068.7|42083.8|42063.8|42088.7|42068.7|42083.7|42063.7|6
1725034770000|2024-08-30 16:19:30|42083.7|42063.7|42083.6|42063.6|42083.8|42063.8|42083.6|42063.6|2
1725034780000|2024-08-30 16:19:40|42081.2|42061.2|42083.6|42063.6|42083.6|42063.6|42081.2|42061.2|0
1725034790000|2024-08-30 16:19:50|42081.2|42061.2|42078.6|42058.6|42081.2|42061.2|42078.6|42058.6|3
1725034800000|2024-08-30 16:20:00|42076.2|42056.2|42083.7|42063.7|42083.7|42063.7|42076.2|42056.2|6
1725034810000|2024-08-30 16:20:10|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|3
1725034820000|2024-08-30 16:20:20|42088.5|42068.5|42091.1|42071.1|42091.1|42071.1|42088.5|42068.5|1
1725034830000|2024-08-30 16:20:30|42091.2|42071.2|42093.7|42073.7|42093.7|42073.7|42091.2|42071.2|6
1725034840000|2024-08-30 16:20:40|42093.8|42073.8|42098.8|42078.8|42098.8|42078.8|42093.8|42073.8|6
1725034850000|2024-08-30 16:20:50|42101.2|42081.2|42103.8|42083.8|42103.8|42083.8|42101.2|42081.2|1
1725034860000|2024-08-30 16:21:00|42103.6|42083.6|42106.2|42086.2|42106.2|42086.2|42103.6|42083.6|5
1725034870000|2024-08-30 16:21:10|42103.8|42083.8|42103.6|42083.6|42108.6|42088.6|42103.6|42083.6|2
1725034880000|2024-08-30 16:21:20|42101.2|42081.2|42098.8|42078.8|42101.2|42081.2|42098.8|42078.8|5
1725034890000|2024-08-30 16:21:30|42096.2|42076.2|42091.2|42071.2|42096.2|42076.2|42091.2|42071.2|3
1725034900000|2024-08-30 16:21:40|42091.1|42071.1|42083.8|42063.8|42091.1|42071.1|42083.8|42063.8|3
1725034910000|2024-08-30 16:21:50|42086.2|42066.2|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|3
1725034920000|2024-08-30 16:22:00|42086.1|42066.1|42081.1|42061.1|42086.1|42066.1|42081.1|42061.1|4
1725034930000|2024-08-30 16:22:10|42078.7|42058.7|42076.2|42056.2|42078.7|42058.7|42076.2|42056.2|3
1725034940000|2024-08-30 16:22:20|42078.7|42058.7|42078.6|42058.6|42078.7|42058.7|42078.6|42058.6|3
1725034950000|2024-08-30 16:22:30|42076.2|42056.2|42073.6|42053.6|42078.6|42058.6|42073.6|42053.6|4
1725034960000|2024-08-30 16:22:40|42073.7|42053.7|42076.2|42056.2|42076.2|42056.2|42073.6|42053.6|5
1725034970000|2024-08-30 16:22:50|42076.1|42056.1|42073.8|42053.8|42076.2|42056.2|42073.6|42053.6|4
1725034980000|2024-08-30 16:23:00|42073.7|42053.7|42071.2|42051.2|42073.8|42053.8|42071.2|42051.2|1
1725034990000|2024-08-30 16:23:10|42071.4|42051.4|42076.2|42056.2|42076.2|42056.2|42071.4|42051.4|3
1725035000000|2024-08-30 16:23:20|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42071.2|42051.2|4
1725035010000|2024-08-30 16:23:30|42073.6|42053.6|42078.6|42058.6|42078.6|42058.6|42073.6|42053.6|4
1725035020000|2024-08-30 16:23:40|42078.7|42058.7|42078.8|42058.8|42081.2|42061.2|42078.6|42058.6|1
1725035030000|2024-08-30 16:23:50|42076.4|42056.4|42076.2|42056.2|42081.2|42061.2|42076.2|42056.2|5
1725035040000|2024-08-30 16:24:00|42081.2|42061.2|42078.6|42058.6|42081.2|42061.2|42076.4|42056.4|9
1725035050000|2024-08-30 16:24:10|42076.2|42056.2|42076.2|42056.2|42078.8|42058.8|42073.8|42053.8|6
1725035060000|2024-08-30 16:24:20|42073.8|42053.8|42071.3|42051.3|42076.3|42056.3|42071.3|42051.3|14
1725035070000|2024-08-30 16:24:30|42068.9|42048.9|42066.5|42046.5|42071.3|42051.3|42066.5|42046.5|1
1725035080000|2024-08-30 16:24:40|42071.3|42051.3|42068.8|42048.8|42071.3|42051.3|42068.8|42048.8|4
1725035090000|2024-08-30 16:24:50|42071.3|42051.3|42068.8|42048.8|42071.4|42051.4|42066.4|42046.4|8
1725035100000|2024-08-30 16:25:00|42069|42049|42066.4|42046.4|42071.3|42051.3|42066.4|42046.4|7
1725035110000|2024-08-30 16:25:10|42064|42044|42061.6|42041.6|42066.4|42046.4|42061.4|42041.4|13
1725035120000|2024-08-30 16:25:20|42064|42044|42061.4|42041.4|42064|42044|42061.4|42041.4|3
1725035130000|2024-08-30 16:25:30|42059|42039|42059|42039|42061.4|42041.4|42059|42039|6
1725035140000|2024-08-30 16:25:40|42058.9|42038.9|42058.9|42038.9|42059|42039|42056.4|42036.4|13
1725035150000|2024-08-30 16:25:50|42059|42039|42059|42039|42061.4|42041.4|42056.4|42036.4|8
1725035160000|2024-08-30 16:26:00|42061.4|42041.4|42066.4|42046.4|42066.4|42046.4|42061.4|42041.4|13
1725035170000|2024-08-30 16:26:10|42063.9|42043.9|42064|42044|42064|42044|42061.5|42041.5|3
1725035180000|2024-08-30 16:26:20|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|4
1725035190000|2024-08-30 16:26:30|42066.5|42046.5|42069|42049|42071.4|42051.4|42066.5|42046.5|1
1725035200000|2024-08-30 16:26:40|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|1
1725035210000|2024-08-30 16:26:50|42069|42049|42066.4|42046.4|42069|42049|42066.4|42046.4|3
1725035220000|2024-08-30 16:27:00|42061.6|42041.6|42059|42039|42061.6|42041.6|42056.5|42036.5|14
1725035230000|2024-08-30 16:27:10|42061.4|42041.4|42059|42039|42061.4|42041.4|42059|42039|1
1725035240000|2024-08-30 16:27:20|42056.4|42036.4|42059|42039|42061.4|42041.4|42056.4|42036.4|4
1725035250000|2024-08-30 16:27:30|42056.6|42036.6|42061.4|42041.4|42061.4|42041.4|42056.6|42036.6|2
1725035260000|2024-08-30 16:27:40|42066.4|42046.4|42068.8|42048.8|42068.8|42048.8|42066.4|42046.4|12
1725035280000|2024-08-30 16:28:00|42066.4|42046.4|42066.4|42046.4|42068.9|42048.9|42063.9|42043.9|10
1725035290000|2024-08-30 16:28:10|42066.5|42046.5|42064|42044|42066.5|42046.5|42064|42044|6
1725035300000|2024-08-30 16:28:20|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|2
1725035310000|2024-08-30 16:28:30|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|1
1725035320000|2024-08-30 16:28:40|42068.9|42048.9|42068.9|42048.9|42071.3|42051.3|42068.9|42048.9|5
1725035330000|2024-08-30 16:28:50|42066.5|42046.5|42071.4|42051.4|42071.4|42051.4|42066.4|42046.4|4
1725035340000|2024-08-30 16:29:00|42069|42049|42071.4|42051.4|42071.4|42051.4|42066.4|42046.4|6
1725035350000|2024-08-30 16:29:10|42071.5|42051.5|42071.5|42051.5|42071.5|42051.5|42071.4|42051.4|4
1725035360000|2024-08-30 16:29:20|42073.9|42053.9|42074|42054|42074|42054|42071.5|42051.5|1
1725035370000|2024-08-30 16:29:30|42071.6|42051.6|42069|42049|42071.6|42051.6|42069|42049|9
1725035380000|2024-08-30 16:29:40|42071.4|42051.4|42069|42049|42071.5|42051.5|42069|42049|12
1725035390000|2024-08-30 16:29:50|42071.4|42051.4|42071.5|42051.5|42071.5|42051.5|42071.4|42051.4|0
1725035400000|2024-08-30 16:30:00|42071.4|42051.4|42074|42054|42074|42054|42069|42049|6
1725035410000|2024-08-30 16:30:10|42076.5|42056.5|42071.5|42051.5|42079|42059|42071.5|42051.5|11
1725035420000|2024-08-30 16:30:20|42069|42049|42068.8|42048.8|42071.5|42051.5|42068.8|42048.8|0
1725035430000|2024-08-30 16:30:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42063.8|42043.8|9
1725035440000|2024-08-30 16:30:40|42064|42044|42059.1|42039.1|42066.4|42046.4|42059.1|42039.1|3
1725035450000|2024-08-30 16:30:50|42061.4|42041.4|42063.9|42043.9|42063.9|42043.9|42061.4|42041.4|1
1725035460000|2024-08-30 16:31:00|42064.1|42044.1|42066.7|42046.7|42066.7|42046.7|42064.1|42044.1|15
1725035470000|2024-08-30 16:31:10|42069.1|42049.1|42074|42054|42074|42054|42069.1|42049.1|3
1725035480000|2024-08-30 16:31:20|42076.3|42056.3|42078.9|42058.9|42078.9|42058.9|42071.5|42051.5|2
1725035490000|2024-08-30 16:31:30|42076.5|42056.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|11
1725035500000|2024-08-30 16:31:40|42073.9|42053.9|42061.6|42041.6|42073.9|42053.9|42061.6|42041.6|5
1725035510000|2024-08-30 16:31:50|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42056.7|42036.7|29
1725035520000|2024-08-30 16:32:00|42059.1|42039.1|42051.7|42031.7|42059.1|42039.1|42051.7|42031.7|6
1725035530000|2024-08-30 16:32:10|42049.3|42029.3|42049.1|42029.1|42051.7|42031.7|42046.8|42026.8|15
1725035540000|2024-08-30 16:32:20|42046.7|42026.7|42046.7|42026.7|42051.7|42031.7|42046.7|42026.7|12
1725035550000|2024-08-30 16:32:30|42049.1|42029.1|42049.1|42029.1|42051.5|42031.5|42044.3|42024.3|13
1725035560000|2024-08-30 16:32:40|42046.7|42026.7|42049.1|42029.1|42049.1|42029.1|42044.1|42024.1|14
1725035570000|2024-08-30 16:32:50|42046.7|42026.7|42054|42034|42056.4|42036.4|42046.7|42026.7|17
1725035580000|2024-08-30 16:33:00|42054.1|42034.1|42051.6|42031.6|42054.1|42034.1|42051.6|42031.6|2
1725035590000|2024-08-30 16:33:10|42051.7|42031.7|42049.1|42029.1|42051.7|42031.7|42049.1|42029.1|6
1725035600000|2024-08-30 16:33:20|42049.3|42029.3|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|0
1725035610000|2024-08-30 16:33:30|42046.7|42026.7|42049.3|42029.3|42049.3|42029.3|42046.7|42026.7|7
1725035620000|2024-08-30 16:33:40|42049.2|42029.2|42046.7|42026.7|42049.2|42029.2|42044.3|42024.3|3
1725035630000|2024-08-30 16:33:50|42044.3|42024.3|42046.7|42026.7|42046.7|42026.7|42044.2|42024.2|4
1725035640000|2024-08-30 16:34:00|42049.1|42029.1|42046.7|42026.7|42049.1|42029.1|42044.3|42024.3|2
1725035650000|2024-08-30 16:34:10|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|4
1725035660000|2024-08-30 16:34:20|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|5
1725035670000|2024-08-30 16:34:30|42039.3|42019.3|42041.7|42021.7|42041.7|42021.7|42039.3|42019.3|71
1725035680000|2024-08-30 16:34:40|42041.5|42021.5|42041.5|42021.5|42044.1|42024.1|42041.5|42021.5|1
1725035690000|2024-08-30 16:34:50|42044|42024|42041.5|42021.5|42044.1|42024.1|42041.5|42021.5|9
1725035700000|2024-08-30 16:35:00|42039.1|42019.1|42041.5|42021.5|42041.5|42021.5|42039.1|42019.1|2
1725035710000|2024-08-30 16:35:10|42043.9|42023.9|42044.1|42024.1|42044.1|42024.1|42041.5|42021.5|7
1725035720000|2024-08-30 16:35:20|42046.5|42026.5|42056.5|42036.5|42056.5|42036.5|42046.5|42026.5|23
1725035730000|2024-08-30 16:35:30|42056.7|42036.7|42071.5|42051.5|42071.5|42051.5|42056.7|42036.7|14
1725035740000|2024-08-30 16:35:40|42071.4|42051.4|42071.4|42051.4|42071.5|42051.5|42068.9|42048.9|4
1725035750000|2024-08-30 16:35:50|42069|42049|42066.5|42046.5|42071.4|42051.4|42066.5|42046.5|21
1725035760000|2024-08-30 16:36:00|42064.1|42044.1|42061.7|42041.7|42064.1|42044.1|42061.7|42041.7|10
1725035770000|2024-08-30 16:36:10|42064.1|42044.1|42066.5|42046.5|42066.5|42046.5|42059.1|42039.1|12
1725035780000|2024-08-30 16:36:20|42063.9|42043.9|42059|42039|42063.9|42043.9|42059|42039|10
1725035790000|2024-08-30 16:36:30|42058.9|42038.9|42059.1|42039.1|42061.5|42041.5|42056.5|42036.5|7
1725035800000|2024-08-30 16:36:40|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|8
1725035810000|2024-08-30 16:36:50|42059.1|42039.1|42059.1|42039.1|42061.5|42041.5|42058.9|42038.9|6
1725035820000|2024-08-30 16:37:00|42059|42039|42056.5|42036.5|42059|42039|42054.1|42034.1|15
1725035830000|2024-08-30 16:37:10|42056.6|42036.6|42056.5|42036.5|42059|42039|42051.5|42031.5|19
1725035840000|2024-08-30 16:37:20|42059|42039|42059|42039|42061.4|42041.4|42059|42039|5
1725035850000|2024-08-30 16:37:30|42063.9|42043.9|42066.3|42046.3|42068.7|42048.7|42063.9|42043.9|12
1725035860000|2024-08-30 16:37:40|42068.7|42048.7|42071.5|42051.5|42071.5|42051.5|42068.7|42048.7|5
1725035870000|2024-08-30 16:37:50|42073.9|42053.9|42076.4|42056.4|42076.4|42056.4|42071.5|42051.5|7
1725035880000|2024-08-30 16:38:00|42076.5|42056.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|8
1725035890000|2024-08-30 16:38:10|42074.1|42054.1|42076.5|42056.5|42076.5|42056.5|42073.9|42053.9|5
1725035900000|2024-08-30 16:38:20|42074.1|42054.1|42076.5|42056.5|42076.5|42056.5|42074.1|42054.1|1
1725035920000|2024-08-30 16:38:40|42081.5|42061.5|42081.5|42061.5|42083.9|42063.9|42079.1|42059.1|21
1725035930000|2024-08-30 16:38:50|42083.9|42063.9|42086.5|42066.5|42086.5|42066.5|42081.5|42061.5|3
1725035940000|2024-08-30 16:39:00|42086.6|42066.6|42101.2|42081.2|42103.7|42083.7|42086.6|42066.6|23
1725035950000|2024-08-30 16:39:10|42101.1|42081.1|42098.7|42078.7|42101.3|42081.3|42098.7|42078.7|11
1725035960000|2024-08-30 16:39:20|42101.1|42081.1|42101.3|42081.3|42101.3|42081.3|42098.7|42078.7|13
1725035970000|2024-08-30 16:39:30|42101.4|42081.4|42103.8|42083.8|42106.3|42086.3|42101.3|42081.3|8
1725035980000|2024-08-30 16:39:40|42103.9|42083.9|42106.3|42086.3|42106.3|42086.3|42103.8|42083.8|1
1725035990000|2024-08-30 16:39:50|42108.8|42088.8|42108.7|42088.7|42116.1|42096.1|42108.7|42088.7|14
1725036000000|2024-08-30 16:40:00|42106.3|42086.3|42106.3|42086.3|42108.7|42088.7|42106.3|42086.3|0
1725036010000|2024-08-30 16:40:10|42111.1|42091.1|42108.8|42088.8|42111.1|42091.1|42106.3|42086.3|2
1725036020000|2024-08-30 16:40:20|42106.3|42086.3|42098.8|42078.8|42106.3|42086.3|42098.8|42078.8|17
1725036030000|2024-08-30 16:40:30|42096.3|42076.3|42093.8|42073.8|42098.8|42078.8|42091.4|42071.4|16
1725036040000|2024-08-30 16:40:40|42091.4|42071.4|42093.8|42073.8|42093.9|42073.9|42091.3|42071.3|20
1725036050000|2024-08-30 16:40:50|42091.4|42071.4|42091.3|42071.3|42091.4|42071.4|42091.3|42071.3|0
1725036060000|2024-08-30 16:41:00|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|6
1725036070000|2024-08-30 16:41:10|42091.3|42071.3|42098.8|42078.8|42098.8|42078.8|42091.3|42071.3|6
1725036080000|2024-08-30 16:41:20|42103.7|42083.7|42106.3|42086.3|42108.8|42088.8|42103.7|42083.7|7
1725036090000|2024-08-30 16:41:30|42106.4|42086.4|42111.2|42091.2|42113.7|42093.7|42106.3|42086.3|27
1725036100000|2024-08-30 16:41:40|42113.7|42093.7|42111.3|42091.3|42113.7|42093.7|42111.3|42091.3|9
1725036110000|2024-08-30 16:41:50|42113.7|42093.7|42113.7|42093.7|42116.3|42096.3|42113.7|42093.7|4
1725036120000|2024-08-30 16:42:00|42111.3|42091.3|42101.3|42081.3|42111.3|42091.3|42101.3|42081.3|22
1725036130000|2024-08-30 16:42:10|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42101.3|42081.3|13
1725036140000|2024-08-30 16:42:20|42101.3|42081.3|42096.3|42076.3|42101.3|42081.3|42096.3|42076.3|10
1725036150000|2024-08-30 16:42:30|42098.7|42078.7|42093.9|42073.9|42098.7|42078.7|42093.9|42073.9|12
1725036160000|2024-08-30 16:42:40|42093.8|42073.8|42093.8|42073.8|42093.9|42073.9|42093.7|42073.7|4
1725036170000|2024-08-30 16:42:50|42093.9|42073.9|42091.3|42071.3|42093.9|42073.9|42091.3|42071.3|4
1725036180000|2024-08-30 16:43:00|42093.7|42073.7|42096.3|42076.3|42096.3|42076.3|42093.7|42073.7|2
1725036190000|2024-08-30 16:43:10|42098.7|42078.7|42096.3|42076.3|42098.7|42078.7|42096.3|42076.3|2
1725036200000|2024-08-30 16:43:20|42093.7|42073.7|42096.3|42076.3|42096.3|42076.3|42091.3|42071.3|2
1725036210000|2024-08-30 16:43:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42096.3|42076.3|2
1725036220000|2024-08-30 16:43:40|42096.3|42076.3|42091.3|42071.3|42098.7|42078.7|42091.3|42071.3|4
1725036230000|2024-08-30 16:43:50|42091.2|42071.2|42091.3|42071.3|42091.3|42071.3|42091.2|42071.2|1
1725036240000|2024-08-30 16:44:00|42093.7|42073.7|42096.4|42076.4|42101.3|42081.3|42093.7|42073.7|26
1725036250000|2024-08-30 16:44:10|42098.8|42078.8|42103.7|42083.7|42103.7|42083.7|42098.8|42078.8|12
1725036260000|2024-08-30 16:44:20|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|1
1725036270000|2024-08-30 16:44:30|42106.2|42086.2|42108.7|42088.7|42111.2|42091.2|42106.2|42086.2|22
1725036280000|2024-08-30 16:44:40|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|6
1725036290000|2024-08-30 16:44:50|42111.3|42091.3|42118.7|42098.7|42118.7|42098.7|42111.3|42091.3|7
1725036300000|2024-08-30 16:45:00|42116.3|42096.3|42128.8|42108.8|42128.8|42108.8|42116.3|42096.3|19
1725036310000|2024-08-30 16:45:10|42131.2|42111.2|42131.3|42111.3|42131.3|42111.3|42131.2|42111.2|18
1725036320000|2024-08-30 16:45:20|42131.4|42111.4|42136.2|42116.2|42136.2|42116.2|42131.4|42111.4|29
1725036330000|2024-08-30 16:45:30|42138.6|42118.6|42141.1|42121.1|42141.1|42121.1|42138.6|42118.6|2
1725036340000|2024-08-30 16:45:40|42141.2|42121.2|42138.8|42118.8|42141.2|42121.2|42138.8|42118.8|7
1725036350000|2024-08-30 16:45:50|42138.7|42118.7|42133.7|42113.7|42138.7|42118.7|42133.7|42113.7|13
1725036360000|2024-08-30 16:46:00|42133.9|42113.9|42136.3|42116.3|42136.3|42116.3|42133.9|42113.9|4
1725036370000|2024-08-30 16:46:10|||||||||2
1725036380000|2024-08-30 16:46:20|42138.7|42118.7|42141.2|42121.2|42141.2|42121.2|42136.3|42116.3|47
1725036390000|2024-08-30 16:46:30|42143.6|42123.6|42146.4|42126.4|42146.4|42126.4|42143.6|42123.6|46
1725036400000|2024-08-30 16:46:40|42151.2|42131.2|42161.1|42141.1|42161.1|42141.1|42151.2|42131.2|9
1725036410000|2024-08-30 16:46:50|42163.6|42143.6|42166.1|42146.1|42166.2|42146.2|42163.6|42143.6|161
1725036420000|2024-08-30 16:47:00|42166.2|42146.2|42163.5|42143.5|42168.5|42148.5|42163.5|42143.5|13
1725036430000|2024-08-30 16:47:10|42166|42146|42163.5|42143.5|42166|42146|42163.5|42143.5|12
1725036440000|2024-08-30 16:47:20|42161.1|42141.1|42156.1|42136.1|42161.1|42141.1|42156.1|42136.1|7
1725036450000|2024-08-30 16:47:30|42156|42136|42148.6|42128.6|42156.1|42136.1|42148.6|42128.6|15
1725036460000|2024-08-30 16:47:40|||||||||4
1725036470000|2024-08-30 16:47:50|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42143.6|42123.6|7
1725036480000|2024-08-30 16:48:00|42143.7|42123.7|42141|42121|42143.7|42123.7|42141|42121|6
1725036490000|2024-08-30 16:48:10|42140.9|42120.9|42136.2|42116.2|42140.9|42120.9|42136.1|42116.1|5
1725036500000|2024-08-30 16:48:20|42136.1|42116.1|42141.1|42121.1|42143.6|42123.6|42136.1|42116.1|11
1725036510000|2024-08-30 16:48:30|42143.5|42123.5|42141.1|42121.1|42143.5|42123.5|42141.1|42121.1|5
1725036520000|2024-08-30 16:48:40|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.5|42123.5|5
1725036530000|2024-08-30 16:48:50|42146.2|42126.2|42148.6|42128.6|42148.6|42128.6|42146.2|42126.2|2
1725036540000|2024-08-30 16:49:00|42146.2|42126.2|42151|42131|42151|42131|42146.2|42126.2|4
1725036550000|2024-08-30 16:49:10|42151.1|42131.1|42156|42136|42156|42136|42151.1|42131.1|0
1725036560000|2024-08-30 16:49:20|42153.6|42133.6|42158.5|42138.5|42158.5|42138.5|42153.6|42133.6|5
1725036580000|2024-08-30 16:49:40|42156.1|42136.1|42151.2|42131.2|42156.1|42136.1|42151.2|42131.2|3
1725036590000|2024-08-30 16:49:50|42148.8|42128.8|42143.7|42123.7|42151.2|42131.2|42143.7|42123.7|7
1725036600000|2024-08-30 16:50:00|42141.3|42121.3|42143.5|42123.5|42143.6|42123.6|42141.1|42121.1|2
1725036610000|2024-08-30 16:50:10|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42138.7|42118.7|4
1725036620000|2024-08-30 16:50:20|42146|42126|42143.6|42123.6|42146|42126|42143.6|42123.6|1
1725036630000|2024-08-30 16:50:30|42146|42126|42148.6|42128.6|42148.6|42128.6|42143.6|42123.6|2
1725036640000|2024-08-30 16:50:40|42148.5|42128.5|42146.1|42126.1|42148.5|42128.5|42146.1|42126.1|3
1725036650000|2024-08-30 16:50:50|42146|42126|42143.6|42123.6|42146|42126|42143.6|42123.6|1
1725036660000|2024-08-30 16:51:00|||||||||11
1725036670000|2024-08-30 16:51:10|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|11
1725036680000|2024-08-30 16:51:20|42146|42126|42143.7|42123.7|42146.1|42126.1|42143.6|42123.6|1
1725036690000|2024-08-30 16:51:30|42143.5|42123.5|42148.5|42128.5|42148.6|42128.6|42143.5|42123.5|12
1725036700000|2024-08-30 16:51:40|42148.6|42128.6|42148.5|42128.5|42151|42131|42146.1|42126.1|6
1725036710000|2024-08-30 16:51:50|42146.1|42126.1|42146|42126|42148.5|42128.5|42146|42126|9
1725036720000|2024-08-30 16:52:00|42148.4|42128.4|42146|42126|42148.4|42128.4|42146|42126|11
1725036730000|2024-08-30 16:52:10|42146.1|42126.1|42143.5|42123.5|42146.1|42126.1|42143.5|42123.5|4
1725036740000|2024-08-30 16:52:20|42146.1|42126.1|42148.5|42128.5|42148.5|42128.5|42143.6|42123.6|3
1725036750000|2024-08-30 16:52:30|42148.4|42128.4|42143.6|42123.6|42148.4|42128.4|42143.5|42123.5|4
1725036760000|2024-08-30 16:52:40|42141.1|42121.1|42141.2|42121.2|42141.2|42121.2|42138.6|42118.6|3
1725036770000|2024-08-30 16:52:50|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|27
1725036780000|2024-08-30 16:53:00|42143.7|42123.7|42143.6|42123.6|42143.7|42123.7|42143.6|42123.6|11
1725036790000|2024-08-30 16:53:10|42146.1|42126.1|42141.2|42121.2|42146.1|42126.1|42138.7|42118.7|4
1725036800000|2024-08-30 16:53:20|42141.1|42121.1|42148.5|42128.5|42148.5|42128.5|42141.1|42121.1|5
1725036810000|2024-08-30 16:53:30|42146.1|42126.1|42143.6|42123.6|42148.5|42128.5|42143.6|42123.6|5
1725036820000|2024-08-30 16:53:40|42148.5|42128.5|42151.1|42131.1|42151.1|42131.1|42148.5|42128.5|13
1725036830000|2024-08-30 16:53:50|42156|42136|42153.6|42133.6|42156|42136|42153.6|42133.6|18
1725036840000|2024-08-30 16:54:00|42156|42136|42153.6|42133.6|42158.6|42138.6|42153.6|42133.6|7
1725036850000|2024-08-30 16:54:10|||||||||4
1725036860000|2024-08-30 16:54:20|42153.5|42133.5|42141.3|42121.3|42153.6|42133.6|42141.2|42121.2|24
1725036870000|2024-08-30 16:54:30|42141.2|42121.2|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|7
1725036880000|2024-08-30 16:54:40|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|6
1725036890000|2024-08-30 16:54:50|42148.5|42128.5|42148.5|42128.5|42151|42131|42148.5|42128.5|25
1725036900000|2024-08-30 16:55:00|42148.6|42128.6|42143.6|42123.6|42148.6|42128.6|42143.6|42123.6|5
1725036910000|2024-08-30 16:55:10|42143.5|42123.5|42140.9|42120.9|42143.5|42123.5|42140.9|42120.9|9
1725036920000|2024-08-30 16:55:20|42136.1|42116.1|42131.1|42111.1|42136.1|42116.1|42131.1|42111.1|11
1725036930000|2024-08-30 16:55:30|42131.2|42111.2|42133.7|42113.7|42136.2|42116.2|42131.1|42111.1|16
1725036940000|2024-08-30 16:55:40|42131.2|42111.2|42131.1|42111.1|42131.2|42111.2|42131.1|42111.1|1
1725036950000|2024-08-30 16:55:50|42136.1|42116.1|42133.5|42113.5|42136.1|42116.1|42133.5|42113.5|13
1725036960000|2024-08-30 16:56:00|42131.1|42111.1|42133.7|42113.7|42133.7|42113.7|42131.1|42111.1|16
1725036970000|2024-08-30 16:56:10|42136.1|42116.1|42138.6|42118.6|42138.6|42118.6|42136.1|42116.1|3
1725036980000|2024-08-30 16:56:20|42138.7|42118.7|42151|42131|42151|42131|42138.7|42118.7|38
1725036990000|2024-08-30 16:56:30|42151.1|42131.1|42153.6|42133.6|42156|42136|42151.1|42131.1|7
1725037000000|2024-08-30 16:56:40|42156|42136|42158.6|42138.6|42158.7|42138.7|42156|42136|7
1725037010000|2024-08-30 16:56:50|42156.1|42136.1|42153.7|42133.7|42156.1|42136.1|42153.7|42133.7|1
1725037020000|2024-08-30 16:57:00|42153.6|42133.6|42156.1|42136.1|42156.1|42136.1|42153.6|42133.6|2
1725037030000|2024-08-30 16:57:10|42153.7|42133.7|42151.1|42131.1|42156.1|42136.1|42151.1|42131.1|1
1725037040000|2024-08-30 16:57:20|42151|42131|42151.1|42131.1|42153.6|42133.6|42151|42131|9
1725037050000|2024-08-30 16:57:30|42151|42131|42146.2|42126.2|42151.1|42131.1|42146.2|42126.2|5
1725037060000|2024-08-30 16:57:40|42143.8|42123.8|42146.1|42126.1|42148.6|42128.6|42143.6|42123.6|4
1725037070000|2024-08-30 16:57:50|42148.5|42128.5|42148.6|42128.6|42148.6|42128.6|42148.5|42128.5|19
1725037080000|2024-08-30 16:58:00|42148.7|42128.7|42141.2|42121.2|42148.7|42128.7|42141.2|42121.2|38
1725037090000|2024-08-30 16:58:10|42143.6|42123.6|42141.1|42121.1|42143.6|42123.6|42138.6|42118.6|19
1725037100000|2024-08-30 16:58:20|42141.2|42121.2|42148.6|42128.6|42148.6|42128.6|42141.2|42121.2|3
1725037110000|2024-08-30 16:58:30|42146.1|42126.1|42153.7|42133.7|42153.7|42133.7|42146.1|42126.1|17
1725037120000|2024-08-30 16:58:40|42153.6|42133.6|42143.7|42123.7|42153.6|42133.6|42143.7|42123.7|11
1725037130000|2024-08-30 16:58:50|42143.6|42123.6|42146.1|42126.1|42148.5|42128.5|42141.2|42121.2|24
1725037140000|2024-08-30 16:59:00|42148.5|42128.5|42148.6|42128.6|42153.7|42133.7|42146|42126|108
1725037150000|2024-08-30 16:59:10|42146.1|42126.1|42138.6|42118.6|42148.6|42128.6|42138.6|42118.6|68
1725037160000|2024-08-30 16:59:20|42138.5|42118.5|42141.1|42121.1|42141.1|42121.1|42138.4|42118.4|46
1725037170000|2024-08-30 16:59:30|42141.2|42121.2|42141.1|42121.1|42141.2|42121.2|42136.2|42116.2|54
1725037180000|2024-08-30 16:59:40|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42138.6|42118.6|89
1725037190000|2024-08-30 16:59:50|42141.1|42121.1|42136.1|42116.1|42141.1|42121.1|42133.7|42113.7|112
1725037200000|2024-08-30 17:00:00|42131.2|42111.2|42113.8|42093.8|42131.2|42111.2|42108.8|42088.8|162
1725037210000|2024-08-30 17:00:10|42111.3|42091.3|42111.5|42091.5|42113.8|42093.8|42111.3|42091.3|19
1725037220000|2024-08-30 17:00:20|42111.3|42091.3|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|5
1725037230000|2024-08-30 17:00:30|42113.9|42093.9|42106.4|42086.4|42116.4|42096.4|42106.4|42086.4|13
1725037240000|2024-08-30 17:00:40|42106.2|42086.2|42096.4|42076.4|42106.2|42086.2|42096.4|42076.4|12
1725037250000|2024-08-30 17:00:50|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42094|42074|10
1725037260000|2024-08-30 17:01:00|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|5
1725037270000|2024-08-30 17:01:10|42096.5|42076.5|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|10
1725037280000|2024-08-30 17:01:20|42096.5|42076.5|42106.1|42086.1|42106.1|42086.1|42096.4|42076.4|32
1725037290000|2024-08-30 17:01:30|42106.3|42086.3|42103.9|42083.9|42106.4|42086.4|42101.4|42081.4|19
1725037300000|2024-08-30 17:01:40|42106.3|42086.3|42104|42084|42106.4|42086.4|42103.9|42083.9|5
1725037310000|2024-08-30 17:01:50|42101.5|42081.5|42093.9|42073.9|42101.5|42081.5|42093.9|42073.9|20
1725037320000|2024-08-30 17:02:00|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|10
1725037330000|2024-08-30 17:02:10|42103.8|42083.8|42111.3|42091.3|42111.3|42091.3|42103.8|42083.8|18
1725037340000|2024-08-30 17:02:20|42111.4|42091.4|42116.4|42096.4|42116.5|42096.5|42111.3|42091.3|8
1725037350000|2024-08-30 17:02:30|42116.5|42096.5|42113.9|42093.9|42116.5|42096.5|42113.9|42093.9|6
1725037360000|2024-08-30 17:02:40|42116.4|42096.4|42113.8|42093.8|42116.4|42096.4|42113.8|42093.8|1
1725037370000|2024-08-30 17:02:50|42118.7|42098.7|42128.7|42108.7|42128.7|42108.7|42118.7|42098.7|58
1725037380000|2024-08-30 17:03:00|42131.1|42111.1|42143.6|42123.6|42143.6|42123.6|42128.7|42108.7|12
1725037390000|2024-08-30 17:03:10|42143.7|42123.7|42136.2|42116.2|42143.7|42123.7|42136.2|42116.2|4
1725037400000|2024-08-30 17:03:20|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.2|42116.2|0
1725037410000|2024-08-30 17:03:30|42136.2|42116.2|42138.7|42118.7|42141.2|42121.2|42136.2|42116.2|12
1725037420000|2024-08-30 17:03:40|42138.8|42118.8|42138.7|42118.7|42143.7|42123.7|42138.7|42118.7|5
1725037430000|2024-08-30 17:03:50|42136.3|42116.3|42133.9|42113.9|42136.3|42116.3|42133.9|42113.9|2
1725037440000|2024-08-30 17:04:00|42136.3|42116.3|42131.2|42111.2|42136.3|42116.3|42131.2|42111.2|0
1725037450000|2024-08-30 17:04:10|42131.3|42111.3|42136.2|42116.2|42136.2|42116.2|42128.8|42108.8|2
1725037460000|2024-08-30 17:04:20|42136.3|42116.3|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|5
1725037470000|2024-08-30 17:04:30|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|42136.2|42116.2|1
1725037480000|2024-08-30 17:04:40|42141.2|42121.2|42141.3|42121.3|42141.3|42121.3|42138.7|42118.7|1
1725037490000|2024-08-30 17:04:50|42143.7|42123.7|42146.3|42126.3|42146.3|42126.3|42141.3|42121.3|6
1725037500000|2024-08-30 17:05:00|42146.2|42126.2|42143.8|42123.8|42146.2|42126.2|42143.8|42123.8|2
1725037510000|2024-08-30 17:05:10|42143.7|42123.7|42141.3|42121.3|42143.8|42123.8|42141.3|42121.3|5
1725037520000|2024-08-30 17:05:20|42141.2|42121.2|42141.2|42121.2|42141.3|42121.3|42141.2|42121.2|1
1725037530000|2024-08-30 17:05:30|42141.3|42121.3|42138.8|42118.8|42141.3|42121.3|42138.8|42118.8|4
1725037540000|2024-08-30 17:05:40|42141.2|42121.2|42148.7|42128.7|42148.7|42128.7|42141.2|42121.2|12
1725037550000|2024-08-30 17:05:50|42146.2|42126.2|42146.2|42126.2|42146.3|42126.3|42146.2|42126.2|4
1725037560000|2024-08-30 17:06:00|42146.3|42126.3|42146.3|42126.3|42148.8|42128.8|42146.2|42126.2|2
1725037570000|2024-08-30 17:06:10|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42146.1|42126.1|1
1725037580000|2024-08-30 17:06:20|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42146.1|42126.1|7
1725037590000|2024-08-30 17:06:30|42146.2|42126.2|42146|42126|42146.2|42126.2|42146|42126|37
1725037600000|2024-08-30 17:06:40|42145.9|42125.9|42136.2|42116.2|42145.9|42125.9|42133.8|42113.8|13
1725037610000|2024-08-30 17:06:50|42138.6|42118.6|42138.8|42118.8|42138.8|42118.8|42138.6|42118.6|8
1725037620000|2024-08-30 17:07:00|42136.4|42116.4|42136.2|42116.2|42136.4|42116.4|42133.8|42113.8|5
1725037630000|2024-08-30 17:07:10|42131.2|42111.2|42128.8|42108.8|42133.7|42113.7|42128.8|42108.8|11
1725037640000|2024-08-30 17:07:20|42128.7|42108.7|42131.2|42111.2|42131.2|42111.2|42128.6|42108.6|62
1725037650000|2024-08-30 17:07:30|42133.6|42113.6|42133.8|42113.8|42136.2|42116.2|42133.6|42113.6|1
1725037660000|2024-08-30 17:07:40|42136.2|42116.2|42133.8|42113.8|42136.2|42116.2|42133.8|42113.8|1
1725037670000|2024-08-30 17:07:50|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42133.8|42113.8|1
1725037680000|2024-08-30 17:08:00|42138.7|42118.7|42141.1|42121.1|42141.1|42121.1|42138.7|42118.7|7
1725037690000|2024-08-30 17:08:10|42138.8|42118.8|42143.8|42123.8|42143.8|42123.8|42138.8|42118.8|46
1725037700000|2024-08-30 17:08:20|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|16
1725037710000|2024-08-30 17:08:30|42146.2|42126.2|42148.6|42128.6|42148.6|42128.6|42146.2|42126.2|3
1725037720000|2024-08-30 17:08:40|42146.1|42126.1|42146|42126|42146.1|42126.1|42146|42126|1
1725037730000|2024-08-30 17:08:50|42146.1|42126.1|42141.1|42121.1|42146.1|42126.1|42141.1|42121.1|4
1725037740000|2024-08-30 17:09:00|42138.7|42118.7|42136.1|42116.1|42138.7|42118.7|42133.7|42113.7|11
1725037750000|2024-08-30 17:09:10|42141|42121|42141.1|42121.1|42143.5|42123.5|42141|42121|9
1725037760000|2024-08-30 17:09:20|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|4
1725037770000|2024-08-30 17:09:30|42143.5|42123.5|42143.6|42123.6|42143.6|42123.6|42143.5|42123.5|0
1725037780000|2024-08-30 17:09:40|42146|42126|42148.5|42128.5|42148.5|42128.5|42143.6|42123.6|4
1725037790000|2024-08-30 17:09:50|42148.6|42128.6|42148.6|42128.6|42151|42131|42148.6|42128.6|4
1725037800000|2024-08-30 17:10:00|42151|42131|42151|42131|42151|42131|42148.6|42128.6|1
1725037810000|2024-08-30 17:10:10|42153.4|42133.4|42153.5|42133.5|42153.5|42133.5|42153.4|42133.4|1
1725037820000|2024-08-30 17:10:20|42151.1|42131.1|42153.6|42133.6|42153.6|42133.6|42151|42131|0
1725037830000|2024-08-30 17:10:30|42153.5|42133.5|42151|42131|42153.6|42133.6|42148.6|42128.6|0
1725037840000|2024-08-30 17:10:40|42151.1|42131.1|42153.6|42133.6|42153.6|42133.6|42151.1|42131.1|2
1725037850000|2024-08-30 17:10:50|42156|42136|42153.6|42133.6|42156|42136|42153.6|42133.6|0
1725037860000|2024-08-30 17:11:00|42156|42136|42156|42136|42158.4|42138.4|42156|42136|1
1725037870000|2024-08-30 17:11:10|42158.4|42138.4|42158.6|42138.6|42158.6|42138.6|42156|42136|3
1725037880000|2024-08-30 17:11:20|42156.1|42136.1|42168.4|42148.4|42170.8|42150.8|42156|42136|5
1725037900000|2024-08-30 17:11:40|42170.8|42150.8|42171|42151|42171|42151|42165.9|42145.9|8
1725037910000|2024-08-30 17:11:50|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|8
1725037920000|2024-08-30 17:12:00|42171|42151|42171.1|42151.1|42171.1|42151.1|42171|42151|3
1725037930000|2024-08-30 17:12:10|42171|42151|42173.5|42153.5|42176|42156|42166.1|42146.1|144
1725037940000|2024-08-30 17:12:20|42175.9|42155.9|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|4
1725037960000|2024-08-30 17:12:40|42180.8|42160.8|42180.9|42160.9|42180.9|42160.9|42180.8|42160.8|27
1725037970000|2024-08-30 17:12:50|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|3
1725037980000|2024-08-30 17:13:00|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|4
1725037990000|2024-08-30 17:13:10|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42180.9|42160.9|6
1725038000000|2024-08-30 17:13:20|42183.3|42163.3|42183.4|42163.4|42185.9|42165.9|42183.3|42163.3|7
1725038010000|2024-08-30 17:13:30|42181|42161|42178.4|42158.4|42181|42161|42178.4|42158.4|1
1725038020000|2024-08-30 17:13:40|42180.8|42160.8|42178.4|42158.4|42180.8|42160.8|42178.4|42158.4|4
1725038030000|2024-08-30 17:13:50|42180.8|42160.8|42178.4|42158.4|42180.8|42160.8|42178.4|42158.4|2
1725038040000|2024-08-30 17:14:00|42176|42156|42178.4|42158.4|42178.4|42158.4|42176|42156|3
1725038050000|2024-08-30 17:14:10|42175.8|42155.8|42175.8|42155.8|42175.9|42155.9|42175.8|42155.8|0
1725038070000|2024-08-30 17:14:30|42175.9|42155.9|42180.8|42160.8|42180.8|42160.8|42175.8|42155.8|8
1725038080000|2024-08-30 17:14:40|42178.4|42158.4|42175.8|42155.8|42178.4|42158.4|42175.8|42155.8|13
1725038090000|2024-08-30 17:14:50|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|1
1725038100000|2024-08-30 17:15:00|42170.9|42150.9|42170.8|42150.8|42170.9|42150.9|42170.8|42150.8|0
1725038110000|2024-08-30 17:15:10|42165.9|42145.9|42163.5|42143.5|42165.9|42145.9|42163.5|42143.5|4
1725038120000|2024-08-30 17:15:20|42161|42141|42161|42141|42165.9|42145.9|42161|42141|6
1725038130000|2024-08-30 17:15:30|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|8
1725038140000|2024-08-30 17:15:40|42163.4|42143.4|42160.8|42140.8|42163.4|42143.4|42160.8|42140.8|3
1725038150000|2024-08-30 17:15:50|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|4
1725038160000|2024-08-30 17:16:00|42155.9|42135.9|42156|42136|42156|42136|42153.5|42133.5|22
1725038170000|2024-08-30 17:16:10|42155.9|42135.9|42158.4|42138.4|42160.8|42140.8|42155.9|42135.9|2
1725038180000|2024-08-30 17:16:20|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|4
1725038190000|2024-08-30 17:16:30|42163.2|42143.2|42160.8|42140.8|42163.3|42143.3|42160.8|42140.8|0
1725038200000|2024-08-30 17:16:40|42160.7|42140.7|42160.7|42140.7|42160.8|42140.8|42160.6|42140.6|2
1725038210000|2024-08-30 17:16:50|42160.6|42140.6|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|0
1725038220000|2024-08-30 17:17:00|42155.8|42135.8|42158.4|42138.4|42160.7|42140.7|42155.8|42135.8|2
1725038230000|2024-08-30 17:17:10|42158.3|42138.3|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|1
1725038240000|2024-08-30 17:17:20|42158.4|42138.4|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|0
1725038250000|2024-08-30 17:17:30|42163.2|42143.2|42160.8|42140.8|42163.2|42143.2|42160.8|42140.8|12
1725038260000|2024-08-30 17:17:40|42158.4|42138.4|42158.3|42138.3|42158.4|42138.4|42158.3|42138.3|0
1725038270000|2024-08-30 17:17:50|||||||||1
1725038280000|2024-08-30 17:18:00|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|5
1725038290000|2024-08-30 17:18:10|42160.8|42140.8|42165.8|42145.8|42165.8|42145.8|42160.8|42140.8|0
1725038300000|2024-08-30 17:18:20|42168.2|42148.2|42165.8|42145.8|42168.2|42148.2|42165.8|42145.8|3
1725038310000|2024-08-30 17:18:30|42163.2|42143.2|42158.4|42138.4|42163.4|42143.4|42158.4|42138.4|20
1725038320000|2024-08-30 17:18:40|42158.2|42138.2|42160.8|42140.8|42160.8|42140.8|42158.2|42138.2|2
1725038330000|2024-08-30 17:18:50|42158.4|42138.4|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|2
1725038340000|2024-08-30 17:19:00|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.6|42135.6|5
1725038350000|2024-08-30 17:19:10|42155.7|42135.7|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|0
1725038360000|2024-08-30 17:19:20|42155.6|42135.6|42153.2|42133.2|42155.8|42135.8|42153.2|42133.2|0
1725038370000|2024-08-30 17:19:30|42150.8|42130.8|42153.3|42133.3|42153.4|42133.4|42150.8|42130.8|2
1725038380000|2024-08-30 17:19:40|42155.8|42135.8|42158.2|42138.2|42158.2|42138.2|42153.2|42133.2|10
1725038390000|2024-08-30 17:19:50|42158.3|42138.3|42158.4|42138.4|42160.8|42140.8|42158.3|42138.3|2
1725038400000|2024-08-30 17:20:00|42160.8|42140.8|42158.4|42138.4|42160.8|42140.8|42158.3|42138.3|1
1725038410000|2024-08-30 17:20:10|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|0
1725038420000|2024-08-30 17:20:20|42163.3|42143.3|42158.3|42138.3|42163.3|42143.3|42158.3|42138.3|13
1725038430000|2024-08-30 17:20:30|42158.2|42138.2|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|2
1725038440000|2024-08-30 17:20:40|42160.6|42140.6|42160.6|42140.6|42160.8|42140.8|42160.6|42140.6|1
1725038450000|2024-08-30 17:20:50|42160.7|42140.7|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|0
1725038460000|2024-08-30 17:21:00|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.6|42140.6|3
1725038470000|2024-08-30 17:21:10|42160.6|42140.6|42155.8|42135.8|42160.8|42140.8|42155.8|42135.8|6
1725038480000|2024-08-30 17:21:20|42155.7|42135.7|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|2
1725038490000|2024-08-30 17:21:30|42155.6|42135.6|42150.8|42130.8|42155.7|42135.7|42150.8|42130.8|9
1725038500000|2024-08-30 17:21:40|42150.6|42130.6|42153.2|42133.2|42153.2|42133.2|42150.6|42130.6|9
1725038510000|2024-08-30 17:21:50|||||||||1
1725038530000|2024-08-30 17:22:10|42153.3|42133.3|42153.4|42133.4|42153.4|42133.4|42153.3|42133.3|3
1725038540000|2024-08-30 17:22:20|42153.3|42133.3|42158.2|42138.2|42158.2|42138.2|42150.8|42130.8|7
1725038550000|2024-08-30 17:22:30|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|4
1725038560000|2024-08-30 17:22:40|42155.6|42135.6|42155.7|42135.7|42158.1|42138.1|42155.6|42135.6|3
1725038570000|2024-08-30 17:22:50|42158.1|42138.1|42158.2|42138.2|42158.2|42138.2|42158.1|42138.1|1
1725038580000|2024-08-30 17:23:00|42158.1|42138.1|42158.2|42138.2|42158.2|42138.2|42158.1|42138.1|0
1725038590000|2024-08-30 17:23:10|42155.8|42135.8|42153.2|42133.2|42155.8|42135.8|42153.2|42133.2|8
1725038600000|2024-08-30 17:23:20|42155.6|42135.6|42155.7|42135.7|42155.7|42135.7|42153.2|42133.2|1
1725038610000|2024-08-30 17:23:30|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|1
1725038620000|2024-08-30 17:23:40|42153.1|42133.1|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|8
1725038630000|2024-08-30 17:23:50|42150.7|42130.7|42153.2|42133.2|42153.2|42133.2|42150.7|42130.7|1
1725038640000|2024-08-30 17:24:00|42153.1|42133.1|42153.2|42133.2|42155.7|42135.7|42153.1|42133.1|9
1725038650000|2024-08-30 17:24:10|42150.8|42130.8|42148.3|42128.3|42150.8|42130.8|42145.8|42125.8|10
1725038660000|2024-08-30 17:24:20|42148.2|42128.2|42145.7|42125.7|42148.3|42128.3|42145.7|42125.7|15
1725038670000|2024-08-30 17:24:30|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|1
1725038680000|2024-08-30 17:24:40|42143.2|42123.2|42138.2|42118.2|42143.2|42123.2|42138.2|42118.2|1
1725038690000|2024-08-30 17:24:50|42138.1|42118.1|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|6
1725038700000|2024-08-30 17:25:00|42133.1|42113.1|42130.6|42110.6|42135.4|42115.4|42130.6|42110.6|19
1725038710000|2024-08-30 17:25:10|42130.7|42110.7|42135.6|42115.6|42135.6|42115.6|42130.6|42110.6|2
1725038720000|2024-08-30 17:25:20|42135.7|42115.7|42135.7|42115.7|42135.7|42115.7|42135.6|42115.6|1
1725038730000|2024-08-30 17:25:30|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42135.7|42115.7|17
1725038740000|2024-08-30 17:25:40|42140.6|42120.6|42148|42128|42148.1|42128.1|42140.6|42120.6|8
1725038750000|2024-08-30 17:25:50|42145.6|42125.6|42148.2|42128.2|42148.2|42128.2|42145.6|42125.6|1
1725038760000|2024-08-30 17:26:00|42145.7|42125.7|42145.7|42125.7|42148.1|42128.1|42145.7|42125.7|2
1725038770000|2024-08-30 17:26:10|42148.2|42128.2|42153|42133|42155.5|42135.5|42148.2|42128.2|87
1725038780000|2024-08-30 17:26:20|42150.6|42130.6|42150.5|42130.5|42153|42133|42150.5|42130.5|0
1725038790000|2024-08-30 17:26:30|42150.4|42130.4|42150.5|42130.5|42150.5|42130.5|42150.4|42130.4|0
1725038800000|2024-08-30 17:26:40|42150.4|42130.4|42150.5|42130.5|42150.5|42130.5|42150.4|42130.4|0
1725038810000|2024-08-30 17:26:50|42150.4|42130.4|42150.4|42130.4|42153|42133|42150.4|42130.4|3
1725038820000|2024-08-30 17:27:00|42150.5|42130.5|42158|42138|42158|42138|42150.5|42130.5|3
1725038830000|2024-08-30 17:27:10|42160.4|42140.4|42163|42143|42163|42143|42160.4|42140.4|1
1725038840000|2024-08-30 17:27:20|42165.4|42145.4|42167.9|42147.9|42170.3|42150.3|42165.4|42145.4|13
1725038850000|2024-08-30 17:27:30|42170.3|42150.3|42170.4|42150.4|42170.4|42150.4|42170.3|42150.3|2
1725038860000|2024-08-30 17:27:40|42170.5|42150.5|42175.4|42155.4|42177.9|42157.9|42170.5|42150.5|8
1725038870000|2024-08-30 17:27:50|||||||||2
1725038880000|2024-08-30 17:28:00|42175.3|42155.3|42172.9|42152.9|42175.4|42155.4|42172.9|42152.9|3
1725038890000|2024-08-30 17:28:10|42173|42153|42172.8|42152.8|42175.4|42155.4|42172.8|42152.8|0
1725038900000|2024-08-30 17:28:20|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|2
1725038910000|2024-08-30 17:28:30|42168|42148|42168|42148|42168|42148|42168|42148|10
1725038920000|2024-08-30 17:28:40|42167.9|42147.9|42165.5|42145.5|42167.9|42147.9|42163.1|42143.1|8
1725038930000|2024-08-30 17:28:50|42163.1|42143.1|42163.1|42143.1|42165.5|42145.5|42163.1|42143.1|0
1725038940000|2024-08-30 17:29:00|42162.9|42142.9|42160.5|42140.5|42163|42143|42160.4|42140.4|1
1725038950000|2024-08-30 17:29:10|42163|42143|42170.4|42150.4|42170.4|42150.4|42163|42143|19
1725038960000|2024-08-30 17:29:20|42168|42148|42170.4|42150.4|42173|42153|42168|42148|3
1725038970000|2024-08-30 17:29:30|42170.5|42150.5|42173|42153|42173|42153|42170.5|42150.5|3
1725038980000|2024-08-30 17:29:40|42172.9|42152.9|42173|42153|42173.1|42153.1|42172.9|42152.9|1
1725038990000|2024-08-30 17:29:50|42175.4|42155.4|42175.2|42155.2|42175.5|42155.5|42175.2|42155.2|21
1725039000000|2024-08-30 17:30:00|42175.3|42155.3|42180.2|42160.2|42182.8|42162.8|42175.3|42155.3|31
1725039020000|2024-08-30 17:30:20|42182.6|42162.6|42182.8|42162.8|42182.8|42162.8|42180.3|42160.3|3
1725039030000|2024-08-30 17:30:30|42182.7|42162.7|42177.8|42157.8|42182.8|42162.8|42177.8|42157.8|10
1725039040000|2024-08-30 17:30:40|42175.3|42155.3|42180.2|42160.2|42180.2|42160.2|42175.3|42155.3|4
1725039050000|2024-08-30 17:30:50|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|3
1725039060000|2024-08-30 17:31:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|9
1725039070000|2024-08-30 17:31:10|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|3
1725039090000|2024-08-30 17:31:30|42180.3|42160.3|42185.1|42165.1|42185.1|42165.1|42180.2|42160.2|4
1725039110000|2024-08-30 17:31:50|42185|42165|42190|42170|42190|42170|42185|42165|15
1725039120000|2024-08-30 17:32:00|42190.1|42170.1|42199.9|42179.9|42199.9|42179.9|42190.1|42170.1|23
1725039130000|2024-08-30 17:32:10|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|30
1725039140000|2024-08-30 17:32:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|6
1725039150000|2024-08-30 17:32:30|42207.4|42187.4|42207.6|42187.6|42207.6|42187.6|42205|42185|3
1725039160000|2024-08-30 17:32:40|42205|42185|42202.4|42182.4|42205.1|42185.1|42202.4|42182.4|5
1725039170000|2024-08-30 17:32:50|||||||||6
1725039180000|2024-08-30 17:33:00|||||||||3
1725039190000|2024-08-30 17:33:10|42202.5|42182.5|42200|42180|42202.5|42182.5|42200|42180|1
1725039200000|2024-08-30 17:33:20|42202.4|42182.4|42197.6|42177.6|42202.5|42182.5|42197.6|42177.6|16
1725039210000|2024-08-30 17:33:30|42195.2|42175.2|42195.1|42175.1|42195.2|42175.2|42190.2|42170.2|9
1725039220000|2024-08-30 17:33:40|42195|42175|42195.1|42175.1|42195.1|42175.1|42195|42175|3
1725039230000|2024-08-30 17:33:50|42195.2|42175.2|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|0
1725039240000|2024-08-30 17:34:00|42195.2|42175.2|42197.6|42177.6|42197.6|42177.6|42195.2|42175.2|1
1725039250000|2024-08-30 17:34:10|42195.2|42175.2|42195|42175|42195.2|42175.2|42195|42175|5
1725039260000|2024-08-30 17:34:20|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|1
1725039280000|2024-08-30 17:34:40|42190.1|42170.1|42187.5|42167.5|42190.1|42170.1|42187.5|42167.5|0
1725039290000|2024-08-30 17:34:50|42187.6|42167.6|42187.4|42167.4|42190|42170|42187.4|42167.4|4
1725039300000|2024-08-30 17:35:00|42187.5|42167.5|42187.5|42167.5|42187.6|42167.6|42185|42165|2
1725039310000|2024-08-30 17:35:10|42187.6|42167.6|42187.6|42167.6|42190|42170|42187.5|42167.5|3
1725039320000|2024-08-30 17:35:20|42190|42170|42190|42170|42190|42170|42187.6|42167.6|0
1725039330000|2024-08-30 17:35:30|42187.6|42167.6|42187.5|42167.5|42190|42170|42187.4|42167.4|0
1725039340000|2024-08-30 17:35:40|42187.6|42167.6|42187.4|42167.4|42190|42170|42187.4|42167.4|3
1725039350000|2024-08-30 17:35:50|42187.6|42167.6|42187.6|42167.6|42190|42170|42187.5|42167.5|0
1725039360000|2024-08-30 17:36:00|42190|42170|42190|42170|42190|42170|42190|42170|0
1725039370000|2024-08-30 17:36:10|42190.1|42170.1|42192.6|42172.6|42192.6|42172.6|42190|42170|7
1725039380000|2024-08-30 17:36:20|42192.7|42172.7|42195|42175|42195.1|42175.1|42192.7|42172.7|0
1725039390000|2024-08-30 17:36:30|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|4
1725039400000|2024-08-30 17:36:40|42192.6|42172.6|42195|42175|42195|42175|42192.6|42172.6|1
1725039410000|2024-08-30 17:36:50|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42190.1|42170.1|2
1725039420000|2024-08-30 17:37:00|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|0
1725039430000|2024-08-30 17:37:10|42192.5|42172.5|42192.5|42172.5|42192.6|42172.6|42192.4|42172.4|2
1725039440000|2024-08-30 17:37:20|42190|42170|42192.6|42172.6|42192.6|42172.6|42190|42170|2
1725039450000|2024-08-30 17:37:30|42195|42175|42192.6|42172.6|42195|42175|42192.6|42172.6|0
1725039460000|2024-08-30 17:37:40|42195|42175|42192.5|42172.5|42195|42175|42192.5|42172.5|1
1725039470000|2024-08-30 17:37:50|42192.6|42172.6|42192.4|42172.4|42192.6|42172.6|42192.4|42172.4|1
1725039480000|2024-08-30 17:38:00|42190|42170|42190|42170|42190|42170|42190|42170|2
1725039490000|2024-08-30 17:38:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725039500000|2024-08-30 17:38:20|42190|42170|42190.1|42170.1|42190.1|42170.1|42190|42170|2
1725039510000|2024-08-30 17:38:30|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|1
1725039530000|2024-08-30 17:38:50|||||||||3
1725039540000|2024-08-30 17:39:00|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.4|42172.4|1
1725039550000|2024-08-30 17:39:10|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|1
1725039560000|2024-08-30 17:39:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|2
1725039570000|2024-08-30 17:39:30|42190.3|42170.3|42190.1|42170.1|42190.3|42170.3|42190.1|42170.1|2
1725039590000|2024-08-30 17:39:50|42192.6|42172.6|42187.7|42167.7|42192.7|42172.7|42187.7|42167.7|4
1725039600000|2024-08-30 17:40:00|42190.1|42170.1|42187.7|42167.7|42190.1|42170.1|42185.3|42165.3|2
1725039610000|2024-08-30 17:40:10|42190.1|42170.1|42185.1|42165.1|42190.1|42170.1|42185.1|42165.1|15
1725039620000|2024-08-30 17:40:20|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1725039630000|2024-08-30 17:40:30|42182.6|42162.6|42182.6|42162.6|42182.7|42162.7|42182.6|42162.6|9
1725039640000|2024-08-30 17:40:40|42180.2|42160.2|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|1
1725039650000|2024-08-30 17:40:50|42180.1|42160.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|5
1725039660000|2024-08-30 17:41:00|42175.2|42155.2|42180.1|42160.1|42180.1|42160.1|42175.2|42155.2|2
1725039670000|2024-08-30 17:41:10|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|1
1725039680000|2024-08-30 17:41:20|||||||||1
1725039710000|2024-08-30 17:41:50|42180.1|42160.1|42180.2|42160.2|42180.2|42160.2|42180.1|42160.1|1
1725039720000|2024-08-30 17:42:00|42182.7|42162.7|42182.6|42162.6|42182.7|42162.7|42182.6|42162.6|2
1725039730000|2024-08-30 17:42:10|42180.2|42160.2|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|0
1725039740000|2024-08-30 17:42:20|42185|42165|42185|42165|42185|42165|42185|42165|0
1725039750000|2024-08-30 17:42:30|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.5|42162.5|2
1725039760000|2024-08-30 17:42:40|42182.7|42162.7|42185.1|42165.1|42185.1|42165.1|42182.7|42162.7|0
1725039770000|2024-08-30 17:42:50|42185|42165|42180.1|42160.1|42185|42165|42180.1|42160.1|3
1725039780000|2024-08-30 17:43:00|42182.5|42162.5|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|1
1725039790000|2024-08-30 17:43:10|42182.5|42162.5|42180.2|42160.2|42185.1|42165.1|42180.1|42160.1|9
1725039800000|2024-08-30 17:43:20|42180.1|42160.1|42180.1|42160.1|42180.2|42160.2|42180.1|42160.1|0
1725039820000|2024-08-30 17:43:40|||||||||3
1725039830000|2024-08-30 17:43:50|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1725039840000|2024-08-30 17:44:00|42182.6|42162.6|42180.2|42160.2|42182.6|42162.6|42180.1|42160.1|3
1725039850000|2024-08-30 17:44:10|42180.1|42160.1|42180.1|42160.1|42182.6|42162.6|42177.7|42157.7|3
1725039860000|2024-08-30 17:44:20|42177.7|42157.7|42180.1|42160.1|42180.2|42160.2|42177.7|42157.7|0
1725039870000|2024-08-30 17:44:30|42177.7|42157.7|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|1
1725039880000|2024-08-30 17:44:40|42177.7|42157.7|42177.6|42157.6|42177.7|42157.7|42177.6|42157.6|1
1725039890000|2024-08-30 17:44:50|||||||||5
1725039900000|2024-08-30 17:45:00|42177.7|42157.7|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|4
1725039910000|2024-08-30 17:45:10|||||||||1
1725039920000|2024-08-30 17:45:20|42180|42160|42175.2|42155.2|42180|42160|42175.2|42155.2|3
1725039930000|2024-08-30 17:45:30|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.6|42157.6|1
1725039940000|2024-08-30 17:45:40|42177.6|42157.6|42177.7|42157.7|42180.1|42160.1|42177.6|42157.6|0
1725039950000|2024-08-30 17:45:50|42180.1|42160.1|42177.7|42157.7|42180.1|42160.1|42175.2|42155.2|2
1725039960000|2024-08-30 17:46:00|||||||||1
1725039970000|2024-08-30 17:46:10|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|3
1725039980000|2024-08-30 17:46:20|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|0
1725039990000|2024-08-30 17:46:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|0
1725040000000|2024-08-30 17:46:40|42180.2|42160.2|42185.1|42165.1|42185.2|42165.2|42180.2|42160.2|1
1725040010000|2024-08-30 17:46:50|42187.6|42167.6|42182.7|42162.7|42187.7|42167.7|42182.7|42162.7|3
1725040020000|2024-08-30 17:47:00|42185.1|42165.1|42187.5|42167.5|42187.5|42167.5|42185.1|42165.1|0
1725040030000|2024-08-30 17:47:10|42185.1|42165.1|42185.1|42165.1|42187.6|42167.6|42185.1|42165.1|1
1725040040000|2024-08-30 17:47:20|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.6|42162.6|2
1725040050000|2024-08-30 17:47:30|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42185.1|42165.1|0
1725040060000|2024-08-30 17:47:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725040070000|2024-08-30 17:47:50|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|2
1725040080000|2024-08-30 17:48:00|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|0
1725040090000|2024-08-30 17:48:10|42192.6|42172.6|42192.7|42172.7|42192.7|42172.7|42192.6|42172.6|2
1725040100000|2024-08-30 17:48:20|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|1
1725040110000|2024-08-30 17:48:30|42197.5|42177.5|42197.6|42177.6|42197.6|42177.6|42197.5|42177.5|3
1725040120000|2024-08-30 17:48:40|42200.2|42180.2|42202.7|42182.7|42205.1|42185.1|42200.2|42180.2|3
1725040130000|2024-08-30 17:48:50|42205.1|42185.1|42202.7|42182.7|42205.1|42185.1|42202.7|42182.7|0
1725040140000|2024-08-30 17:49:00|42205.1|42185.1|42200.2|42180.2|42205.2|42185.2|42200.2|42180.2|2
1725040150000|2024-08-30 17:49:10|42202.6|42182.6|42202.6|42182.6|42202.7|42182.7|42202.6|42182.6|1
1725040160000|2024-08-30 17:49:20|42200.2|42180.2|42200.1|42180.1|42202.5|42182.5|42200.1|42180.1|1
1725040170000|2024-08-30 17:49:30|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|1
1725040190000|2024-08-30 17:49:50|42200.1|42180.1|42202.5|42182.5|42202.5|42182.5|42200.1|42180.1|0
1725040200000|2024-08-30 17:50:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|0
1725040210000|2024-08-30 17:50:10|42202.5|42182.5|42202.5|42182.5|42204.9|42184.9|42200.1|42180.1|2
1725040240000|2024-08-30 17:50:40|42202.7|42182.7|42202.5|42182.5|42202.7|42182.7|42202.5|42182.5|0
1725040250000|2024-08-30 17:50:50|42202.6|42182.6|42202.5|42182.5|42202.6|42182.6|42202.5|42182.5|0
1725040260000|2024-08-30 17:51:00|42204.9|42184.9|42205.1|42185.1|42205.1|42185.1|42204.9|42184.9|1
1725040270000|2024-08-30 17:51:10|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|8
1725040280000|2024-08-30 17:51:20|42197.6|42177.6|42192.7|42172.7|42197.6|42177.6|42192.7|42172.7|5
1725040290000|2024-08-30 17:51:30|42195.1|42175.1|42192.7|42172.7|42195.1|42175.1|42192.6|42172.6|0
1725040300000|2024-08-30 17:51:40|42190.2|42170.2|42190.2|42170.2|42192.6|42172.6|42190.2|42170.2|0
1725040310000|2024-08-30 17:51:50|42190.1|42170.1|42180.1|42160.1|42190.1|42170.1|42180.1|42160.1|10
1725040320000|2024-08-30 17:52:00|42182.5|42162.5|42187.6|42167.6|42187.6|42167.6|42182.5|42162.5|6
1725040340000|2024-08-30 17:52:20|||||||||1
1725040350000|2024-08-30 17:52:30|42187.7|42167.7|42192.6|42172.6|42192.6|42172.6|42187.6|42167.6|2
1725040360000|2024-08-30 17:52:40|42195|42175|42195|42175|42195|42175|42195|42175|1
1725040370000|2024-08-30 17:52:50|42197.4|42177.4|42199.9|42179.9|42199.9|42179.9|42197.4|42177.4|1
1725040390000|2024-08-30 17:53:10|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|0
1725040400000|2024-08-30 17:53:20|42202.4|42182.4|42202.4|42182.4|42204.8|42184.8|42202.4|42182.4|3
1725040410000|2024-08-30 17:53:30|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|3
1725040420000|2024-08-30 17:53:40|42200|42180|42200|42180|42200|42180|42200|42180|1
1725040450000|2024-08-30 17:54:10|42197.5|42177.5|42195|42175|42197.5|42177.5|42195|42175|14
1725040460000|2024-08-30 17:54:20|42192.5|42172.5|42195|42175|42195|42175|42190.1|42170.1|0
1725040470000|2024-08-30 17:54:30|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42190.1|42170.1|1
1725040480000|2024-08-30 17:54:40|42190.1|42170.1|42197.5|42177.5|42197.5|42177.5|42190.1|42170.1|10
1725040490000|2024-08-30 17:54:50|42199.9|42179.9|42197.5|42177.5|42199.9|42179.9|42195.1|42175.1|6
1725040500000|2024-08-30 17:55:00|42199.9|42179.9|42200|42180|42200|42180|42199.9|42179.9|1
1725040510000|2024-08-30 17:55:10|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725040520000|2024-08-30 17:55:20|42200|42180|42195.1|42175.1|42200.1|42180.1|42195.1|42175.1|1
1725040530000|2024-08-30 17:55:30|42195|42175|42195|42175|42195|42175|42195|42175|0
1725040540000|2024-08-30 17:55:40|42195.1|42175.1|42192.6|42172.6|42195.1|42175.1|42192.6|42172.6|1
1725040550000|2024-08-30 17:55:50|42192.5|42172.5|42190.1|42170.1|42192.5|42172.5|42190.1|42170.1|36
1725040560000|2024-08-30 17:56:00|42187.7|42167.7|42187.7|42167.7|42190.1|42170.1|42187.7|42167.7|9
1725040570000|2024-08-30 17:56:10|42185.2|42165.2|42185.1|42165.1|42187.7|42167.7|42185.1|42165.1|2
1725040580000|2024-08-30 17:56:20|42187.5|42167.5|42187.5|42167.5|42190|42170|42187.5|42167.5|4
1725040590000|2024-08-30 17:56:30|42190|42170|42190|42170|42190.1|42170.1|42190|42170|0
1725040600000|2024-08-30 17:56:40|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190|42170|0
1725040610000|2024-08-30 17:56:50|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|1
1725040620000|2024-08-30 17:57:00|42190|42170|42190|42170|42192.5|42172.5|42190|42170|5
1725040630000|2024-08-30 17:57:10|42192.4|42172.4|42192.6|42172.6|42195|42175|42192.4|42172.4|1
1725040640000|2024-08-30 17:57:20|42195|42175|42192.5|42172.5|42195|42175|42192.5|42172.5|1
1725040670000|2024-08-30 17:57:50|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|0
1725040680000|2024-08-30 17:58:00|42192.6|42172.6|42190|42170|42192.6|42172.6|42190|42170|1
1725040690000|2024-08-30 17:58:10|42190.1|42170.1|42190|42170|42190.1|42170.1|42190|42170|1
1725040700000|2024-08-30 17:58:20|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|5
1725040710000|2024-08-30 17:58:30|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|1
1725040720000|2024-08-30 17:58:40|42190|42170|42190|42170|42190|42170|42190|42170|1
1725040730000|2024-08-30 17:58:50|42187.5|42167.5|42190|42170|42190|42170|42187.5|42167.5|1
1725040740000|2024-08-30 17:59:00|42189.9|42169.9|42187.5|42167.5|42189.9|42169.9|42185|42165|16
1725040750000|2024-08-30 17:59:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725040760000|2024-08-30 17:59:20|42187.5|42167.5|42187.6|42167.6|42190|42170|42187.5|42167.5|0
1725040770000|2024-08-30 17:59:30|42187.5|42167.5|42187.6|42167.6|42190|42170|42187.5|42167.5|2
1725040780000|2024-08-30 17:59:40|42187.5|42167.5|42182.6|42162.6|42187.5|42167.5|42182.6|42162.6|14
1725040790000|2024-08-30 17:59:50|42182.5|42162.5|42182.7|42162.7|42185.1|42165.1|42182.4|42162.4|10
1725040800000|2024-08-30 18:00:00|42182.5|42162.5|42182.5|42162.5|42184.9|42164.9|42180|42160|14
1725040810000|2024-08-30 18:00:10|42182.6|42162.6|42182.5|42162.5|42182.6|42162.6|42180.1|42160.1|4
1725040820000|2024-08-30 18:00:20|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.5|42162.5|3
1725040850000|2024-08-30 18:00:50|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|1
1725040870000|2024-08-30 18:01:10|42185.1|42165.1|42182.5|42162.5|42185.1|42165.1|42182.5|42162.5|4
1725040880000|2024-08-30 18:01:20|42180.1|42160.1|42182.5|42162.5|42182.5|42162.5|42180.1|42160.1|0
1725040890000|2024-08-30 18:01:30|42182.6|42162.6|42182.5|42162.5|42182.6|42162.6|42180.1|42160.1|6
1725040900000|2024-08-30 18:01:40|42182.6|42162.6|42182.5|42162.5|42185|42165|42182.5|42162.5|0
1725040920000|2024-08-30 18:02:00|42180.1|42160.1|42182.5|42162.5|42182.5|42162.5|42180.1|42160.1|11
1725040940000|2024-08-30 18:02:20|42182.6|42162.6|42182.8|42162.8|42182.8|42162.8|42182.5|42162.5|1
1725040950000|2024-08-30 18:02:30|42182.7|42162.7|42187.6|42167.6|42187.6|42167.6|42182.7|42162.7|1
1725040960000|2024-08-30 18:02:40|42190.1|42170.1|42199.7|42179.7|42199.7|42179.7|42190.1|42170.1|27
1725040970000|2024-08-30 18:02:50|42197.3|42177.3|42197.5|42177.5|42197.5|42177.5|42197.3|42177.3|0
1725040980000|2024-08-30 18:03:00|42197.4|42177.4|42197.5|42177.5|42197.5|42177.5|42197.4|42177.4|3
1725040990000|2024-08-30 18:03:10|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.5|42177.5|2
1725041000000|2024-08-30 18:03:20|42197.5|42177.5|42197.6|42177.6|42200|42180|42197.5|42177.5|17
1725041010000|2024-08-30 18:03:30|42200|42180|42200.1|42180.1|42200.1|42180.1|42200|42180|0
1725041020000|2024-08-30 18:03:40|42200|42180|42200.1|42180.1|42200.1|42180.1|42200|42180|0
1725041030000|2024-08-30 18:03:50|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|2
1725041040000|2024-08-30 18:04:00|42195.1|42175.1|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|7
1725041050000|2024-08-30 18:04:10|42197.7|42177.7|42197.6|42177.6|42197.7|42177.7|42197.5|42177.5|2
1725041060000|2024-08-30 18:04:20|42197.7|42177.7|42200.1|42180.1|42200.1|42180.1|42197.7|42177.7|0
1725041070000|2024-08-30 18:04:30|42197.7|42177.7|42195.2|42175.2|42200.1|42180.1|42195.2|42175.2|1
1725041080000|2024-08-30 18:04:40|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|2
1725041090000|2024-08-30 18:04:50|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|8
1725041100000|2024-08-30 18:05:00|42192.7|42172.7|42195.1|42175.1|42195.1|42175.1|42192.7|42172.7|0
1725041110000|2024-08-30 18:05:10|42192.7|42172.7|42190.2|42170.2|42192.7|42172.7|42190.2|42170.2|16
1725041120000|2024-08-30 18:05:20|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|4
1725041130000|2024-08-30 18:05:30|42190.2|42170.2|42190.1|42170.1|42190.2|42170.2|42190.1|42170.1|0
1725041150000|2024-08-30 18:05:50|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|6
1725041160000|2024-08-30 18:06:00|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|1
1725041170000|2024-08-30 18:06:10|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|5
1725041180000|2024-08-30 18:06:20|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|4
1725041190000|2024-08-30 18:06:30|||||||||2
1725041210000|2024-08-30 18:06:50|42182.8|42162.8|42185.2|42165.2|42185.2|42165.2|42182.8|42162.8|9
1725041220000|2024-08-30 18:07:00|||||||||1
1725041240000|2024-08-30 18:07:20|42182.8|42162.8|42182.7|42162.7|42182.8|42162.8|42180.3|42160.3|5
1725041250000|2024-08-30 18:07:30|42185.1|42165.1|42187.7|42167.7|42187.7|42167.7|42185.1|42165.1|8
1725041260000|2024-08-30 18:07:40|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|0
1725041270000|2024-08-30 18:07:50|42192.7|42172.7|42195.2|42175.2|42195.3|42175.3|42192.7|42172.7|4
1725041280000|2024-08-30 18:08:00|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|0
1725041290000|2024-08-30 18:08:10|42192.7|42172.7|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|2
1725041310000|2024-08-30 18:08:30|42195.2|42175.2|42190.4|42170.4|42195.2|42175.2|42190.3|42170.3|1
1725041320000|2024-08-30 18:08:40|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42190.4|42170.4|2
1725041330000|2024-08-30 18:08:50|42195.1|42175.1|42195.4|42175.4|42195.4|42175.4|42192.7|42172.7|18
1725041340000|2024-08-30 18:09:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|3
1725041350000|2024-08-30 18:09:10|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|2
1725041360000|2024-08-30 18:09:20|42202.6|42182.6|42205.1|42185.1|42205.1|42185.1|42202.6|42182.6|5
1725041370000|2024-08-30 18:09:30|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42205.1|42185.1|4
1725041380000|2024-08-30 18:09:40|||||||||2
1725041390000|2024-08-30 18:09:50|||||||||3
1725041400000|2024-08-30 18:10:00|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|2
1725041410000|2024-08-30 18:10:10|42207.5|42187.5|42205|42185|42207.5|42187.5|42205|42185|1
1725041420000|2024-08-30 18:10:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|0
1725041430000|2024-08-30 18:10:30|42202.5|42182.5|42204.9|42184.9|42205|42185|42202.5|42182.5|1
1725041440000|2024-08-30 18:10:40|42202.5|42182.5|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|0
1725041450000|2024-08-30 18:10:50|42202.5|42182.5|42205|42185|42205|42185|42202.5|42182.5|2
1725041460000|2024-08-30 18:11:00|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|3
1725041470000|2024-08-30 18:11:10|42202.5|42182.5|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|0
1725041480000|2024-08-30 18:11:20|42205|42185|42205|42185|42205|42185|42205|42185|0
1725041490000|2024-08-30 18:11:30|42202.7|42182.7|42207.6|42187.6|42207.6|42187.6|42202.7|42182.7|0
1725041500000|2024-08-30 18:11:40|42205.2|42185.2|42202.8|42182.8|42205.2|42185.2|42202.8|42182.8|0
1725041510000|2024-08-30 18:11:50|42205.2|42185.2|42202.6|42182.6|42205.2|42185.2|42202.6|42182.6|1
1725041530000|2024-08-30 18:12:10|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|2
1725041540000|2024-08-30 18:12:20|42205.1|42185.1|42209.9|42189.9|42209.9|42189.9|42205.1|42185.1|3
1725041550000|2024-08-30 18:12:30|42210|42190|42210|42190|42210|42190|42210|42190|0
1725041560000|2024-08-30 18:12:40|||||||||1
1725041580000|2024-08-30 18:13:00|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|3
1725041590000|2024-08-30 18:13:10|42205.2|42185.2|42207.6|42187.6|42207.6|42187.6|42205.2|42185.2|1
1725041600000|2024-08-30 18:13:20|42205.2|42185.2|42205.1|42185.1|42205.2|42185.2|42205.1|42185.1|1
1725041620000|2024-08-30 18:13:40|||||||||1
1725041630000|2024-08-30 18:13:50|42202.6|42182.6|42205.1|42185.1|42205.1|42185.1|42202.6|42182.6|0
1725008510000|2024-08-30 09:01:50|42671.2|42651.2|42671.3|42651.3|42671.3|42651.3|42671.2|42651.2|3
1725008520000|2024-08-30 09:02:00|42671.2|42651.2|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|0
1725008530000|2024-08-30 09:02:10|42668.7|42648.7|42668.7|42648.7|42668.7|42648.7|42668.6|42648.6|0
1725008540000|2024-08-30 09:02:20|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|42668.8|42648.8|0
1725008550000|2024-08-30 09:02:30|42671.2|42651.2|42673.8|42653.8|42673.8|42653.8|42671.2|42651.2|1
1725008560000|2024-08-30 09:02:40|42671.3|42651.3|42673.8|42653.8|42673.8|42653.8|42671.3|42651.3|0
1725008570000|2024-08-30 09:02:50|42673.9|42653.9|42681.3|42661.3|42683.8|42663.8|42673.9|42653.9|9
1725008580000|2024-08-30 09:03:00|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|42681.2|42661.2|2
1725008590000|2024-08-30 09:03:10|42678.8|42658.8|42676.3|42656.3|42678.8|42658.8|42676.3|42656.3|0
1725008600000|2024-08-30 09:03:20|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|0
1725008610000|2024-08-30 09:03:30|42673.9|42653.9|42673.8|42653.8|42673.9|42653.9|42673.7|42653.7|0
1725008620000|2024-08-30 09:03:40|42673.7|42653.7|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|1
1725008630000|2024-08-30 09:03:50|42668.8|42648.8|42671.2|42651.2|42671.2|42651.2|42666.4|42646.4|7
1725008640000|2024-08-30 09:04:00|42671.3|42651.3|42676.2|42656.2|42676.2|42656.2|42671.3|42651.3|0
1725008650000|2024-08-30 09:04:10|42676.1|42656.1|42676.2|42656.2|42676.2|42656.2|42676.1|42656.1|0
1725008660000|2024-08-30 09:04:20|42676.3|42656.3|42676.2|42656.2|42676.3|42656.3|42676.2|42656.2|0
1725008680000|2024-08-30 09:04:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|2
1725008690000|2024-08-30 09:04:50|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|42676.3|42656.3|3
1725008700000|2024-08-30 09:05:00|42676.4|42656.4|42678.8|42658.8|42678.8|42658.8|42676.3|42656.3|2
1725008710000|2024-08-30 09:05:10|42676.4|42656.4|42678.8|42658.8|42678.8|42658.8|42676.4|42656.4|0
1725008720000|2024-08-30 09:05:20|42676.4|42656.4|42676.3|42656.3|42676.4|42656.4|42676.3|42656.3|2
1725008730000|2024-08-30 09:05:30|42676.2|42656.2|42673.8|42653.8|42676.2|42656.2|42673.8|42653.8|0
1725008740000|2024-08-30 09:05:40|42673.7|42653.7|42671.3|42651.3|42673.8|42653.8|42671.3|42651.3|2
1725008750000|2024-08-30 09:05:50|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|42673.8|42653.8|5
1725008760000|2024-08-30 09:06:00|42676.2|42656.2|42676.2|42656.2|42676.2|42656.2|42673.8|42653.8|6
1725008770000|2024-08-30 09:06:10|42676.3|42656.3|42676.4|42656.4|42676.4|42656.4|42676.3|42656.3|0
1725008780000|2024-08-30 09:06:20|42676.5|42656.5|42676.4|42656.4|42676.5|42656.5|42676.4|42656.4|0
1725008790000|2024-08-30 09:06:30|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.8|42658.8|0
1725008800000|2024-08-30 09:06:40|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|42683.8|42663.8|4
1725008810000|2024-08-30 09:06:50|||||||||2
1725008820000|2024-08-30 09:07:00|42683.7|42663.7|42676.4|42656.4|42683.7|42663.7|42676.4|42656.4|6
1725008830000|2024-08-30 09:07:10|||||||||1
1725008860000|2024-08-30 09:07:40|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|1
1725008870000|2024-08-30 09:07:50|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|1
1725008880000|2024-08-30 09:08:00|42678.8|42658.8|42679|42659|42679|42659|42678.8|42658.8|5
1725008890000|2024-08-30 09:08:10|42681.4|42661.4|42681.3|42661.3|42683.8|42663.8|42681.3|42661.3|0
1725008900000|2024-08-30 09:08:20|42681.2|42661.2|42681.3|42661.3|42681.3|42661.3|42681.2|42661.2|0
1725008910000|2024-08-30 09:08:30|42681.2|42661.2|42683.8|42663.8|42683.8|42663.8|42681.2|42661.2|1
1725008920000|2024-08-30 09:08:40|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|6
1725008930000|2024-08-30 09:08:50|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|42681.3|42661.3|0
1725008940000|2024-08-30 09:09:00|42681.4|42661.4|42681.4|42661.4|42681.4|42661.4|42681.3|42661.3|2
1725008950000|2024-08-30 09:09:10|42683.8|42663.8|42683.8|42663.8|42686.2|42666.2|42683.8|42663.8|0
1725008970000|2024-08-30 09:09:30|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42686.3|42666.3|1
1725008980000|2024-08-30 09:09:40|42686.4|42666.4|42686.3|42666.3|42686.4|42666.4|42686.3|42666.3|0
1725008990000|2024-08-30 09:09:50|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42683.9|42663.9|3
1725009000000|2024-08-30 09:10:00|42683.8|42663.8|42676.4|42656.4|42683.8|42663.8|42676.4|42656.4|1
1725009010000|2024-08-30 09:10:10|42674|42654|42673.8|42653.8|42674|42654|42673.8|42653.8|4
1725009020000|2024-08-30 09:10:20|42676.2|42656.2|42676.4|42656.4|42676.4|42656.4|42676.2|42656.2|2
1725009030000|2024-08-30 09:10:30|42678.8|42658.8|42681.4|42661.4|42681.4|42661.4|42678.8|42658.8|0
1725009050000|2024-08-30 09:10:50|42686.2|42666.2|42686.3|42666.3|42686.4|42666.4|42686.2|42666.2|4
1725009060000|2024-08-30 09:11:00|42686.4|42666.4|42683.8|42663.8|42686.4|42666.4|42683.8|42663.8|0
1725009070000|2024-08-30 09:11:10|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|42683.9|42663.9|0
1725009090000|2024-08-30 09:11:30|42688.8|42668.8|42693.9|42673.9|42693.9|42673.9|42688.8|42668.8|2
1725009110000|2024-08-30 09:11:50|||||||||7
1725009120000|2024-08-30 09:12:00|42693.8|42673.8|42691.4|42671.4|42693.8|42673.8|42691.4|42671.4|2
1725009130000|2024-08-30 09:12:10|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|42693.9|42673.9|0
1725009140000|2024-08-30 09:12:20|42694|42674|42691.4|42671.4|42694|42674|42691.4|42671.4|4
1725009150000|2024-08-30 09:12:30|42693.9|42673.9|42696.3|42676.3|42696.3|42676.3|42693.9|42673.9|0
1725009160000|2024-08-30 09:12:40|42696.4|42676.4|42696.4|42676.4|42696.4|42676.4|42694|42674|1
1725009170000|2024-08-30 09:12:50|42691.5|42671.5|42693.9|42673.9|42696.4|42676.4|42691.5|42671.5|2
1725009180000|2024-08-30 09:13:00|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|42688.9|42668.9|9
1725009200000|2024-08-30 09:13:20|42691.3|42671.3|42693.7|42673.7|42693.7|42673.7|42691.3|42671.3|4
1725009210000|2024-08-30 09:13:30|42691.3|42671.3|42688.9|42668.9|42691.3|42671.3|42688.9|42668.9|1
1725009220000|2024-08-30 09:13:40|42689|42669|42689|42669|42691.4|42671.4|42686.4|42666.4|4
1725009230000|2024-08-30 09:13:50|42689.1|42669.1|42691.5|42671.5|42691.5|42671.5|42689|42669|1
1725009240000|2024-08-30 09:14:00|42691.6|42671.6|42689|42669|42691.6|42671.6|42689|42669|3
1725009250000|2024-08-30 09:14:10|42694|42674|42694|42674|42694|42674|42694|42674|2
1725009260000|2024-08-30 09:14:20|42696.4|42676.4|42694|42674|42696.5|42676.5|42694|42674|1
1725009270000|2024-08-30 09:14:30|42698.8|42678.8|42699|42679|42699|42679|42698.8|42678.8|4
1725009280000|2024-08-30 09:14:40|42696.6|42676.6|42701.4|42681.4|42701.4|42681.4|42696.5|42676.5|7
1725009290000|2024-08-30 09:14:50|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.4|42681.4|2
1725009300000|2024-08-30 09:15:00|42704|42684|42699|42679|42706.4|42686.4|42699|42679|1
1725009310000|2024-08-30 09:15:10|42698.9|42678.9|42701.4|42681.4|42701.4|42681.4|42696.5|42676.5|3
1725009320000|2024-08-30 09:15:20|42699|42679|42701.4|42681.4|42701.4|42681.4|42699|42679|0
1725009330000|2024-08-30 09:15:30|42706.4|42686.4|42714|42694|42716.4|42696.4|42706.4|42686.4|15
1725009340000|2024-08-30 09:15:40|42711.5|42691.5|42709|42689|42711.5|42691.5|42709|42689|1
1725009350000|2024-08-30 09:15:50|42704|42684|42699|42679|42704|42684|42699|42679|6
1725009360000|2024-08-30 09:16:00|42696.5|42676.5|42693.9|42673.9|42696.5|42676.5|42693.9|42673.9|5
1725009380000|2024-08-30 09:16:20|42691.5|42671.5|42689|42669|42691.5|42671.5|42689|42669|3
1725009390000|2024-08-30 09:16:30|42684|42664|42681.4|42661.4|42684|42664|42681.4|42661.4|4
1725009400000|2024-08-30 09:16:40|42679|42659|42674.2|42654.2|42679|42659|42674.2|42654.2|0
1725009410000|2024-08-30 09:16:50|42671.8|42651.8|42666.6|42646.6|42671.8|42651.8|42666.6|42646.6|1
1725009420000|2024-08-30 09:17:00|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|0
1725009430000|2024-08-30 09:17:10|42666.5|42646.5|42666.4|42646.4|42666.6|42646.6|42661.4|42641.4|18
1725009440000|2024-08-30 09:17:20|42668.9|42648.9|42669|42649|42669|42649|42666.4|42646.4|7
1725009450000|2024-08-30 09:17:30|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|42669.1|42649.1|2
1725009460000|2024-08-30 09:17:40|42669|42649|42668.9|42648.9|42669|42649|42668.9|42648.9|3
1725009470000|2024-08-30 09:17:50|42669|42649|42666.4|42646.4|42669|42649|42666.4|42646.4|2
1725009480000|2024-08-30 09:18:00|42666.5|42646.5|42671.5|42651.5|42671.5|42651.5|42666.5|42646.5|5
1725009490000|2024-08-30 09:18:10|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|0
1725009500000|2024-08-30 09:18:20|42674|42654|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|4
1725009510000|2024-08-30 09:18:30|42676.3|42656.3|42676.5|42656.5|42676.5|42656.5|42673.9|42653.9|1
1725009520000|2024-08-30 09:18:40|42676.4|42656.4|42676.4|42656.4|42676.4|42656.4|42674|42654|1
1725009530000|2024-08-30 09:18:50|||||||||1
1725009540000|2024-08-30 09:19:00|42674|42654|42674|42654|42674|42654|42674|42654|9
1725009550000|2024-08-30 09:19:10|42671.5|42651.5|42671.4|42651.4|42674|42654|42671.4|42651.4|6
1725009560000|2024-08-30 09:19:20|42669|42649|42668.9|42648.9|42669|42649|42668.9|42648.9|0
1725009570000|2024-08-30 09:19:30|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|13
1725009580000|2024-08-30 09:19:40|42668.9|42648.9|42671.4|42651.4|42671.4|42651.4|42668.9|42648.9|0
1725009590000|2024-08-30 09:19:50|42671.5|42651.5|42666.5|42646.5|42671.5|42651.5|42666.5|42646.5|2
1725009600000|2024-08-30 09:20:00|42664|42644|42664|42644|42664|42644|42664|42644|3
1725009610000|2024-08-30 09:20:10|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|2
1725009620000|2024-08-30 09:20:20|42664|42644|42661.4|42641.4|42664|42644|42659.1|42639.1|4
1725009630000|2024-08-30 09:20:30|42661.5|42641.5|42659|42639|42661.5|42641.5|42659|42639|3
1725009640000|2024-08-30 09:20:40|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42659|42639|3
1725009650000|2024-08-30 09:20:50|42659.1|42639.1|42659|42639|42659.1|42639.1|42659|42639|3
1725009660000|2024-08-30 09:21:00|42656.6|42636.6|42659|42639|42659|42639|42654|42634|3
1725009670000|2024-08-30 09:21:10|42661.6|42641.6|42651.4|42631.4|42661.6|42641.6|42651.4|42631.4|7
1725009680000|2024-08-30 09:21:20|42646.6|42626.6|42646.4|42626.4|42646.6|42626.6|42641.6|42621.6|2
1725009690000|2024-08-30 09:21:30|42646.5|42626.5|42649|42629|42649|42629|42646.5|42626.5|6
1725009700000|2024-08-30 09:21:40|42646.5|42626.5|42646.6|42626.6|42646.6|42626.6|42644|42624|8
1725009710000|2024-08-30 09:21:50|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|2
1725009720000|2024-08-30 09:22:00|42649|42629|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|3
1725009730000|2024-08-30 09:22:10|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|0
1725009740000|2024-08-30 09:22:20|42654|42634|42654|42634|42654|42634|42654|42634|6
1725009750000|2024-08-30 09:22:30|42654.1|42634.1|42654|42634|42654.1|42634.1|42654|42634|5
1725009760000|2024-08-30 09:22:40|42656.5|42636.5|42659|42639|42659|42639|42656.4|42636.4|1
1725009770000|2024-08-30 09:22:50|42656.4|42636.4|42656.5|42636.5|42656.5|42636.5|42656.4|42636.4|2
1725009780000|2024-08-30 09:23:00|42654|42634|42654|42634|42656.5|42636.5|42654|42634|1
1725009790000|2024-08-30 09:23:10|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|3
1725009800000|2024-08-30 09:23:20|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.4|42631.4|0
1725009820000|2024-08-30 09:23:40|42654|42634|42653.9|42633.9|42654|42634|42653.9|42633.9|0
1725009830000|2024-08-30 09:23:50|42654|42634|42649|42629|42654|42634|42649|42629|4
1725009840000|2024-08-30 09:24:00|42646.6|42626.6|42646.5|42626.5|42649|42629|42646.5|42626.5|6
1725009850000|2024-08-30 09:24:10|42644.1|42624.1|42646.5|42626.5|42646.5|42626.5|42644.1|42624.1|1
1725009860000|2024-08-30 09:24:20|42648.9|42628.9|42649|42629|42649|42629|42648.9|42628.9|0
1725009870000|2024-08-30 09:24:30|42644|42624|42649|42629|42649|42629|42644|42624|10
1725009880000|2024-08-30 09:24:40|||||||||3
1725009890000|2024-08-30 09:24:50|42649.1|42629.1|42654|42634|42654|42634|42649.1|42629.1|4
1725009900000|2024-08-30 09:25:00|42651.4|42631.4|42654.1|42634.1|42654.1|42634.1|42651.4|42631.4|7
1725009910000|2024-08-30 09:25:10|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|5
1725009920000|2024-08-30 09:25:20|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|0
1725009940000|2024-08-30 09:25:40|42656.4|42636.4|42654.1|42634.1|42656.5|42636.5|42654.1|42634.1|1
1725009950000|2024-08-30 09:25:50|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.4|42636.4|2
1725009960000|2024-08-30 09:26:00|42656.6|42636.6|42659|42639|42659|42639|42656.6|42636.6|0
1725009970000|2024-08-30 09:26:10|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42661.4|42641.4|2
1725009980000|2024-08-30 09:26:20|42661.4|42641.4|42661.5|42641.5|42661.5|42641.5|42659|42639|0
1725009990000|2024-08-30 09:26:30|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|0
1725010000000|2024-08-30 09:26:40|42659|42639|42654|42634|42659|42639|42654|42634|6
1725010010000|2024-08-30 09:26:50|42651.6|42631.6|42646.4|42626.4|42651.6|42631.6|42646.4|42626.4|4
1725010020000|2024-08-30 09:27:00|42644|42624|42644|42624|42644|42624|42644|42624|0
1725010030000|2024-08-30 09:27:10|42646.4|42626.4|42646.5|42626.5|42646.5|42626.5|42646.4|42626.4|6
1725010040000|2024-08-30 09:27:20|42646.4|42626.4|42646.5|42626.5|42646.5|42626.5|42646.4|42626.4|1
1725010050000|2024-08-30 09:27:30|42644|42624|42646.4|42626.4|42646.5|42626.5|42644|42624|5
1725010060000|2024-08-30 09:27:40|42644|42624|42646.4|42626.4|42646.4|42626.4|42644|42624|0
1725010070000|2024-08-30 09:27:50|42644|42624|42646.5|42626.5|42646.5|42626.5|42644|42624|0
1725010080000|2024-08-30 09:28:00|42648.9|42628.9|42649.1|42629.1|42651.5|42631.5|42646.5|42626.5|5
1725010090000|2024-08-30 09:28:10|42649|42629|42646.5|42626.5|42649|42629|42646.5|42626.5|1
1725010100000|2024-08-30 09:28:20|42651.3|42631.3|42651.5|42631.5|42651.5|42631.5|42651.3|42631.3|8
1725010120000|2024-08-30 09:28:40|42651.6|42631.6|42656.5|42636.5|42656.5|42636.5|42651.6|42631.6|1
1725010130000|2024-08-30 09:28:50|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|1
1725010140000|2024-08-30 09:29:00|42654|42634|42654|42634|42654|42634|42654|42634|1
1725010150000|2024-08-30 09:29:10|42651.5|42631.5|42649|42629|42651.5|42631.5|42649|42629|0
1725010160000|2024-08-30 09:29:20|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1725010180000|2024-08-30 09:29:40|42649|42629|42651.6|42631.6|42651.6|42631.6|42649|42629|7
1725010190000|2024-08-30 09:29:50|42651.5|42631.5|42649.1|42629.1|42651.5|42631.5|42649.1|42629.1|0
1725010200000|2024-08-30 09:30:00|42649|42629|42649|42629|42649|42629|42649|42629|2
1725010210000|2024-08-30 09:30:10|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1725010220000|2024-08-30 09:30:20|42644|42624|42646.5|42626.5|42646.5|42626.5|42644|42624|0
1725010230000|2024-08-30 09:30:30|||||||||2
1725010240000|2024-08-30 09:30:40|42651.3|42631.3|42651.4|42631.4|42653.8|42633.8|42651.3|42631.3|1
1725010250000|2024-08-30 09:30:50|42649|42629|42649|42629|42649|42629|42649|42629|0
1725010260000|2024-08-30 09:31:00|42651.4|42631.4|42649|42629|42651.4|42631.4|42649|42629|1
1725010270000|2024-08-30 09:31:10|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|1
1725010280000|2024-08-30 09:31:20|42654|42634|42654|42634|42656.4|42636.4|42654|42634|15
1725010290000|2024-08-30 09:31:30|42651.5|42631.5|42654|42634|42654|42634|42651.5|42631.5|3
1725010310000|2024-08-30 09:31:50|42651.5|42631.5|42646.5|42626.5|42651.5|42631.5|42646.5|42626.5|3
1725010320000|2024-08-30 09:32:00|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|1
1725010330000|2024-08-30 09:32:10|42651.4|42631.4|42651.5|42631.5|42651.5|42631.5|42651.4|42631.4|4
1725010340000|2024-08-30 09:32:20|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|3
1725010350000|2024-08-30 09:32:30|42656.5|42636.5|42659|42639|42659|42639|42656.5|42636.5|1
1725010360000|2024-08-30 09:32:40|42661.4|42641.4|42661.6|42641.6|42661.6|42641.6|42661.4|42641.4|1
1725010370000|2024-08-30 09:32:50|42664|42644|42666.6|42646.6|42666.6|42646.6|42664|42644|1
1725010380000|2024-08-30 09:33:00|42669|42649|42671.6|42651.6|42671.6|42651.6|42669|42649|1
1725010400000|2024-08-30 09:33:20|42671.4|42651.4|42669|42649|42671.4|42651.4|42669|42649|9
1725010410000|2024-08-30 09:33:30|42668.9|42648.9|42666.4|42646.4|42669|42649|42666.4|42646.4|1
1725010420000|2024-08-30 09:33:40|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|2
1725010430000|2024-08-30 09:33:50|42669|42649|42669|42649|42669|42649|42669|42649|0
1725010440000|2024-08-30 09:34:00|42674|42654|42674|42654|42674|42654|42674|42654|6
1725010450000|2024-08-30 09:34:10|||||||||5
1725010460000|2024-08-30 09:34:20|42676.5|42656.5|42684|42664|42684|42664|42676.5|42656.5|11
1725010470000|2024-08-30 09:34:30|||||||||1
1725010480000|2024-08-30 09:34:40|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|42686.5|42666.5|3
1725010490000|2024-08-30 09:34:50|42684|42664|42684|42664|42684|42664|42684|42664|2
1725010500000|2024-08-30 09:35:00|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|0
1725010510000|2024-08-30 09:35:10|||||||||1
1725010520000|2024-08-30 09:35:20|42676.5|42656.5|42679|42659|42679|42659|42676.5|42656.5|2
1725010530000|2024-08-30 09:35:30|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1725010540000|2024-08-30 09:35:40|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1725010550000|2024-08-30 09:35:50|42679.1|42659.1|42681.5|42661.5|42681.5|42661.5|42679.1|42659.1|2
1725010560000|2024-08-30 09:36:00|42679.1|42659.1|42681.5|42661.5|42681.5|42661.5|42679.1|42659.1|1
1725010570000|2024-08-30 09:36:10|42684.1|42664.1|42686.6|42666.6|42686.6|42666.6|42684.1|42664.1|4
1725010580000|2024-08-30 09:36:20|42684.1|42664.1|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|2
1725010590000|2024-08-30 09:36:30|42689|42669|42689|42669|42689|42669|42689|42669|0
1725010600000|2024-08-30 09:36:40|42686.6|42666.6|42681.6|42661.6|42689.1|42669.1|42681.6|42661.6|4
1725010620000|2024-08-30 09:37:00|42681.5|42661.5|42681.5|42661.5|42681.6|42661.6|42681.5|42661.5|4
1725010630000|2024-08-30 09:37:10|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|42681.6|42661.6|0
1725010640000|2024-08-30 09:37:20|42681.5|42661.5|42679|42659|42681.5|42661.5|42679|42659|0
1725010690000|2024-08-30 09:38:10|||||||||2
1725010710000|2024-08-30 09:38:30|42676.6|42656.6|42671.7|42651.7|42676.6|42656.6|42671.7|42651.7|2
1725010720000|2024-08-30 09:38:40|||||||||1
1725010730000|2024-08-30 09:38:50|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|42674.1|42654.1|10
1725010750000|2024-08-30 09:39:10|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42669.2|42649.2|3
1725010760000|2024-08-30 09:39:20|42671.5|42651.5|42674|42654|42674|42654|42669.1|42649.1|2
1725010770000|2024-08-30 09:39:30|42671.6|42651.6|42676.5|42656.5|42676.5|42656.5|42671.6|42651.6|2
1725010780000|2024-08-30 09:39:40|42679.1|42659.1|42681.7|42661.7|42681.7|42661.7|42679.1|42659.1|5
1725010800000|2024-08-30 09:40:00|42681.6|42661.6|42679.1|42659.1|42681.6|42661.6|42679.1|42659.1|2
1725010820000|2024-08-30 09:40:20|42681.5|42661.5|42681.6|42661.6|42681.6|42661.6|42681.5|42661.5|1
1725010830000|2024-08-30 09:40:30|42681.5|42661.5|42681.6|42661.6|42681.6|42661.6|42681.5|42661.5|0
1725010840000|2024-08-30 09:40:40|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|42681.7|42661.7|0
1725010850000|2024-08-30 09:40:50|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|7
1725010860000|2024-08-30 09:41:00|42684|42664|42684|42664|42684.1|42664.1|42684|42664|1
1725010870000|2024-08-30 09:41:10|42681.5|42661.5|42679.1|42659.1|42681.5|42661.5|42679.1|42659.1|1
1725010880000|2024-08-30 09:41:20|42679|42659|42679.1|42659.1|42679.1|42659.1|42679|42659|0
1725010890000|2024-08-30 09:41:30|42679|42659|42676.6|42656.6|42679|42659|42676.6|42656.6|0
1725010920000|2024-08-30 09:42:00|||||||||1
1725010930000|2024-08-30 09:42:10|||||||||3
1725010940000|2024-08-30 09:42:20|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|42674.2|42654.2|0
1725010960000|2024-08-30 09:42:40|42676.6|42656.6|42669.1|42649.1|42676.6|42656.6|42669.1|42649.1|3
1725010980000|2024-08-30 09:43:00|||||||||2
1725011020000|2024-08-30 09:43:40|42671.6|42651.6|42666.7|42646.7|42671.6|42651.6|42666.7|42646.7|2
1725011040000|2024-08-30 09:44:00|||||||||1
1725011050000|2024-08-30 09:44:10|42666.6|42646.6|42664.1|42644.1|42666.6|42646.6|42664.1|42644.1|0
1725011060000|2024-08-30 09:44:20|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|0
1725011070000|2024-08-30 09:44:30|42664.2|42644.2|42661.6|42641.6|42666.6|42646.6|42661.6|42641.6|3
1725011080000|2024-08-30 09:44:40|42659.1|42639.1|42651.7|42631.7|42659.1|42639.1|42651.7|42631.7|8
1725011090000|2024-08-30 09:44:50|42651.8|42631.8|42656.6|42636.6|42656.6|42636.6|42651.8|42631.8|1
1725011110000|2024-08-30 09:45:10|42656.7|42636.7|42656.6|42636.6|42656.7|42636.7|42656.6|42636.6|0
1725011120000|2024-08-30 09:45:20|42656.7|42636.7|42659.1|42639.1|42659.1|42639.1|42656.6|42636.6|0
1725011130000|2024-08-30 09:45:30|||||||||2
1725011150000|2024-08-30 09:45:50|42661.5|42641.5|42661.6|42641.6|42661.6|42641.6|42661.5|42641.5|1
1725011160000|2024-08-30 09:46:00|42661.5|42641.5|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|0
1725011170000|2024-08-30 09:46:10|42661.6|42641.6|42659|42639|42661.6|42641.6|42659|42639|1
1725011180000|2024-08-30 09:46:20|||||||||1
1725011190000|2024-08-30 09:46:30|42656.6|42636.6|42654.2|42634.2|42656.6|42636.6|42654.2|42634.2|1
1725011200000|2024-08-30 09:46:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|0
1725011210000|2024-08-30 09:46:50|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|42651.7|42631.7|2
1725011230000|2024-08-30 09:47:10|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1725011240000|2024-08-30 09:47:20|42649.2|42629.2|42649.1|42629.1|42649.2|42629.2|42649.1|42629.1|2
1725011250000|2024-08-30 09:47:30|42649|42629|42649|42629|42649|42629|42649|42629|0
1725011260000|2024-08-30 09:47:40|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|3
1725011270000|2024-08-30 09:47:50|42644.1|42624.1|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|6
1725011280000|2024-08-30 09:48:00|42649|42629|42646.6|42626.6|42649|42629|42646.6|42626.6|2
1725011290000|2024-08-30 09:48:10|||||||||1
1725011310000|2024-08-30 09:48:30|42649|42629|42649|42629|42649|42629|42649|42629|2
1725011320000|2024-08-30 09:48:40|42649.1|42629.1|42651.6|42631.6|42651.6|42631.6|42649.1|42629.1|3
1725011330000|2024-08-30 09:48:50|||||||||1
1725011340000|2024-08-30 09:49:00|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|42649.2|42629.2|8
1725011350000|2024-08-30 09:49:10|42646.8|42626.8|42649.1|42629.1|42649.1|42629.1|42646.7|42626.7|3
1725011360000|2024-08-30 09:49:20|||||||||1
1725011370000|2024-08-30 09:49:30|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|2
1725011390000|2024-08-30 09:49:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|7
1725011400000|2024-08-30 09:50:00|42656.5|42636.5|42656.6|42636.6|42656.7|42636.7|42656.5|42636.5|3
1725011440000|2024-08-30 09:50:40|42656.7|42636.7|42659.1|42639.1|42659.1|42639.1|42656.7|42636.7|2
1725011450000|2024-08-30 09:50:50|||||||||1
1725011460000|2024-08-30 09:51:00|||||||||2
1725011470000|2024-08-30 09:51:10|42659|42639|42661.5|42641.5|42661.5|42641.5|42659|42639|1
1725011480000|2024-08-30 09:51:20|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|0
1725011490000|2024-08-30 09:51:30|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|2
1725011510000|2024-08-30 09:51:50|42664|42644|42664.1|42644.1|42664.1|42644.1|42664|42644|1
1725011540000|2024-08-30 09:52:20|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|1
1725011550000|2024-08-30 09:52:30|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|1
1725011560000|2024-08-30 09:52:40|42664.3|42644.3|42664.2|42644.2|42664.3|42644.3|42664.2|42644.2|1
1725011580000|2024-08-30 09:53:00|42661.8|42641.8|42664.2|42644.2|42664.2|42644.2|42661.7|42641.7|1
1725011590000|2024-08-30 09:53:10|42664.3|42644.3|42666.6|42646.6|42666.6|42646.6|42664.3|42644.3|5
1725011600000|2024-08-30 09:53:20|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|3
1725011610000|2024-08-30 09:53:30|42666.5|42646.5|42666.5|42646.5|42666.6|42646.6|42664.1|42644.1|8
1725011620000|2024-08-30 09:53:40|42666.6|42646.6|42666.5|42646.5|42669.1|42649.1|42666.5|42646.5|3
1725011630000|2024-08-30 09:53:50|42664.1|42644.1|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|2
1725011640000|2024-08-30 09:54:00|42666.5|42646.5|42664.1|42644.1|42666.5|42646.5|42664.1|42644.1|1
1725011650000|2024-08-30 09:54:10|||||||||2
1725011670000|2024-08-30 09:54:30|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|4
1725011680000|2024-08-30 09:54:40|42661.7|42641.7|42666.6|42646.6|42666.6|42646.6|42661.7|42641.7|1
1725011700000|2024-08-30 09:55:00|||||||||1
1725011710000|2024-08-30 09:55:10|42664.1|42644.1|42666.6|42646.6|42666.7|42646.7|42664.1|42644.1|0
1725011720000|2024-08-30 09:55:20|42666.5|42646.5|42666.6|42646.6|42666.6|42646.6|42666.5|42646.5|0
1725011730000|2024-08-30 09:55:30|42664.2|42644.2|42664.1|42644.1|42664.2|42644.2|42664.1|42644.1|6
1725011750000|2024-08-30 09:55:50|42666.6|42646.6|42666.7|42646.7|42666.7|42646.7|42664.1|42644.1|1
1725011760000|2024-08-30 09:56:00|42664.3|42644.3|42659.1|42639.1|42664.3|42644.3|42659.1|42639.1|4
1725011770000|2024-08-30 09:56:10|||||||||1
1725011780000|2024-08-30 09:56:20|42656.7|42636.7|42661.5|42641.5|42661.5|42641.5|42656.7|42636.7|3
1725011790000|2024-08-30 09:56:30|||||||||4
1725011800000|2024-08-30 09:56:40|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|2
1725011810000|2024-08-30 09:56:50|42656.6|42636.6|42656.7|42636.7|42656.7|42636.7|42654.2|42634.2|0
1725011830000|2024-08-30 09:57:10|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|5
1725011840000|2024-08-30 09:57:20|42654.2|42634.2|42654.1|42634.1|42654.2|42634.2|42651.6|42631.6|2
1725011860000|2024-08-30 09:57:40|42656.5|42636.5|42659|42639|42659|42639|42656.5|42636.5|1
1725011870000|2024-08-30 09:57:50|42659.1|42639.1|42664|42644|42664|42644|42659.1|42639.1|0
1725011880000|2024-08-30 09:58:00|42666.5|42646.5|42666.5|42646.5|42666.5|42646.5|42664|42644|3
1725011900000|2024-08-30 09:58:20|42664|42644|42661.6|42641.6|42666.5|42646.5|42661.6|42641.6|5
1725011910000|2024-08-30 09:58:30|42659.2|42639.2|42656.6|42636.6|42659.2|42639.2|42656.6|42636.6|5
1725011920000|2024-08-30 09:58:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|2
1725011930000|2024-08-30 09:58:50|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|8
1725011940000|2024-08-30 09:59:00|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|6
1725011950000|2024-08-30 09:59:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|7
1725011970000|2024-08-30 09:59:30|42641.7|42621.7|42641.6|42621.6|42641.7|42621.7|42641.6|42621.6|4
1725011980000|2024-08-30 09:59:40|||||||||3
1725011990000|2024-08-30 09:59:50|42653.8|42633.8|42654.1|42634.1|42654.1|42634.1|42653.8|42633.8|22
1725012000000|2024-08-30 10:00:00|42656.6|42636.6|42661.6|42641.6|42661.6|42641.6|42656.6|42636.6|3
1725012010000|2024-08-30 10:00:10|42661.7|42641.7|42666.7|42646.7|42666.7|42646.7|42661.7|42641.7|0
1725012020000|2024-08-30 10:00:20|42669.1|42649.1|42674.1|42654.1|42674.1|42654.1|42669.1|42649.1|3
1725012050000|2024-08-30 10:00:50|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|42676.5|42656.5|0
1725012060000|2024-08-30 10:01:00|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42674.1|42654.1|10
1725012070000|2024-08-30 10:01:10|42674.2|42654.2|42674|42654|42674.2|42654.2|42674|42654|3
1725012080000|2024-08-30 10:01:20|||||||||1
1725012100000|2024-08-30 10:01:40|42674.1|42654.1|42669.1|42649.1|42674.1|42654.1|42669.1|42649.1|1
1725012110000|2024-08-30 10:01:50|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|0
1725012120000|2024-08-30 10:02:00|42669.2|42649.2|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1725012130000|2024-08-30 10:02:10|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|42666.6|42646.6|1
1725012150000|2024-08-30 10:02:30|42669.1|42649.1|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|2
1725012170000|2024-08-30 10:02:50|||||||||1
1725012180000|2024-08-30 10:03:00|42669.1|42649.1|42666.7|42646.7|42669.1|42649.1|42666.7|42646.7|3
1725012190000|2024-08-30 10:03:10|42671.6|42651.6|42671.6|42651.6|42671.6|42651.6|42669.1|42649.1|2
1725012200000|2024-08-30 10:03:20|42669.1|42649.1|42669.1|42649.1|42671.6|42651.6|42669.1|42649.1|0
1725012210000|2024-08-30 10:03:30|42666.7|42646.7|42664.1|42644.1|42666.7|42646.7|42664.1|42644.1|2
1725012220000|2024-08-30 10:03:40|42659.1|42639.1|42654.3|42634.3|42659.1|42639.1|42654.3|42634.3|5
1725012230000|2024-08-30 10:03:50|42651.9|42631.9|42654.3|42634.3|42654.3|42634.3|42651.9|42631.9|1
1725012240000|2024-08-30 10:04:00|42656.7|42636.7|42661.6|42641.6|42661.6|42641.6|42656.7|42636.7|3
1725012260000|2024-08-30 10:04:20|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|4
1725012270000|2024-08-30 10:04:30|42656.7|42636.7|42651.8|42631.8|42656.7|42636.7|42651.8|42631.8|11
1725012280000|2024-08-30 10:04:40|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|42656.7|42636.7|0
1725012300000|2024-08-30 10:05:00|42654.2|42634.2|42654.2|42634.2|42654.2|42634.2|42651.8|42631.8|0
1725012310000|2024-08-30 10:05:10|42651.8|42631.8|42656.7|42636.7|42656.7|42636.7|42651.8|42631.8|0
1725012330000|2024-08-30 10:05:30|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|0
1725012340000|2024-08-30 10:05:40|42661.7|42641.7|42661.7|42641.7|42666.7|42646.7|42661.7|42641.7|0
1725012350000|2024-08-30 10:05:50|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|1
1725012360000|2024-08-30 10:06:00|42664.2|42644.2|42661.7|42641.7|42664.2|42644.2|42661.7|42641.7|2
1725012390000|2024-08-30 10:06:30|42664.2|42644.2|42666.7|42646.7|42666.7|42646.7|42664.2|42644.2|1
1725012420000|2024-08-30 10:07:00|42666.8|42646.8|42666.7|42646.7|42666.8|42646.8|42666.7|42646.7|0
1725012440000|2024-08-30 10:07:20|42666.8|42646.8|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|2
1725012450000|2024-08-30 10:07:30|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|0
1725012480000|2024-08-30 10:08:00|42659.3|42639.3|42661.8|42641.8|42661.8|42641.8|42659.3|42639.3|1
1725012490000|2024-08-30 10:08:10|42659.3|42639.3|42659.2|42639.2|42659.3|42639.3|42659.2|42639.2|0
1725012500000|2024-08-30 10:08:20|42661.6|42641.6|42661.8|42641.8|42661.8|42641.8|42661.6|42641.6|0
1725012510000|2024-08-30 10:08:30|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42656.8|42636.8|1
1725012530000|2024-08-30 10:08:50|42661.7|42641.7|42661.8|42641.8|42661.8|42641.8|42661.7|42641.7|0
1725012540000|2024-08-30 10:09:00|42661.7|42641.7|42659.3|42639.3|42661.7|42641.7|42659.3|42639.3|0
1725012550000|2024-08-30 10:09:10|42661.7|42641.7|42659.2|42639.2|42661.8|42641.8|42659.2|42639.2|3
1725012560000|2024-08-30 10:09:20|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|0
1725012580000|2024-08-30 10:09:40|42659.2|42639.2|42661.8|42641.8|42661.8|42641.8|42659.2|42639.2|1
1725012600000|2024-08-30 10:10:00|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|42664.2|42644.2|5
1725012620000|2024-08-30 10:10:20|42661.7|42641.7|42659.3|42639.3|42661.7|42641.7|42659.3|42639.3|0
1725012630000|2024-08-30 10:10:30|42656.9|42636.9|42656.7|42636.7|42656.9|42636.9|42656.7|42636.7|4
1725012640000|2024-08-30 10:10:40|42649.2|42629.2|42641.7|42621.7|42649.2|42629.2|42641.7|42621.7|17
1725012650000|2024-08-30 10:10:50|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|0
1725012660000|2024-08-30 10:11:00|42636.8|42616.8|42621.6|42601.6|42636.8|42616.8|42621.6|42601.6|101
1725012670000|2024-08-30 10:11:10|42619.2|42599.2|42621.7|42601.7|42621.7|42601.7|42616.7|42596.7|4
1725012680000|2024-08-30 10:11:20|42621.8|42601.8|42621.7|42601.7|42621.8|42601.8|42621.7|42601.7|0
1725012690000|2024-08-30 10:11:30|42624.2|42604.2|42626.6|42606.6|42626.6|42606.6|42624.2|42604.2|1
1725012710000|2024-08-30 10:11:50|42624.2|42604.2|42621.7|42601.7|42626.6|42606.6|42621.7|42601.7|0
1725012720000|2024-08-30 10:12:00|42621.6|42601.6|42621.7|42601.7|42621.7|42601.7|42621.6|42601.6|0
1725012730000|2024-08-30 10:12:10|42626.6|42606.6|42624.2|42604.2|42626.6|42606.6|42624.2|42604.2|0
1725012740000|2024-08-30 10:12:20|42621.6|42601.6|42624.2|42604.2|42624.2|42604.2|42621.6|42601.6|3
1725012750000|2024-08-30 10:12:30|42626.6|42606.6|42624.2|42604.2|42626.6|42606.6|42624.2|42604.2|1
1725012760000|2024-08-30 10:12:40|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|42621.6|42601.6|11
1725012770000|2024-08-30 10:12:50|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|6
1725012780000|2024-08-30 10:13:00|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|42621.8|42601.8|2
1725012790000|2024-08-30 10:13:10|42621.9|42601.9|42626.7|42606.7|42626.7|42606.7|42621.9|42601.9|1
1725012800000|2024-08-30 10:13:20|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|0
1725012810000|2024-08-30 10:13:30|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|1
1725012820000|2024-08-30 10:13:40|42629.3|42609.3|42631.8|42611.8|42631.8|42611.8|42629.2|42609.2|2
1725012830000|2024-08-30 10:13:50|42631.7|42611.7|42634.2|42614.2|42634.2|42614.2|42631.7|42611.7|0
1725012840000|2024-08-30 10:14:00|42629.3|42609.3|42629.2|42609.2|42631.7|42611.7|42629.2|42609.2|1
1725012850000|2024-08-30 10:14:10|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|1
1725012860000|2024-08-30 10:14:20|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|42634.2|42614.2|5
1725012870000|2024-08-30 10:14:30|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1725012880000|2024-08-30 10:14:40|42629.4|42609.4|42629.3|42609.3|42631.8|42611.8|42629.3|42609.3|3
1725012900000|2024-08-30 10:15:00|42624.3|42604.3|42621.7|42601.7|42624.3|42604.3|42621.7|42601.7|6
1725012910000|2024-08-30 10:15:10|42616.9|42596.9|42611.9|42591.9|42616.9|42596.9|42611.9|42591.9|15
1725012920000|2024-08-30 10:15:20|42611.8|42591.8|42606.8|42586.8|42611.8|42591.8|42606.8|42586.8|1
1725012930000|2024-08-30 10:15:30|||||||||1
1725012940000|2024-08-30 10:15:40|||||||||2
1725012950000|2024-08-30 10:15:50|42606.9|42586.9|42602|42582|42606.9|42586.9|42602|42582|0
1725012960000|2024-08-30 10:16:00|42604.4|42584.4|42601.9|42581.9|42604.4|42584.4|42601.9|42581.9|5
1725012970000|2024-08-30 10:16:10|42602|42582|42602|42582|42602|42582|42601.9|42581.9|0
1725012980000|2024-08-30 10:16:20|42601.9|42581.9|42604.4|42584.4|42604.4|42584.4|42601.9|42581.9|4
1725012990000|2024-08-30 10:16:30|42604.3|42584.3|42596.9|42576.9|42604.3|42584.3|42596.9|42576.9|5
1725013000000|2024-08-30 10:16:40|42599.3|42579.3|42596.9|42576.9|42599.3|42579.3|42596.9|42576.9|1
1725013040000|2024-08-30 10:17:20|42599.3|42579.3|42599.2|42579.2|42599.3|42579.3|42599.2|42579.2|4
1725013060000|2024-08-30 10:17:40|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|42599.3|42579.3|0
1725013070000|2024-08-30 10:17:50|42599.2|42579.2|42594.3|42574.3|42599.2|42579.2|42594.3|42574.3|8
1725013080000|2024-08-30 10:18:00|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.4|42574.4|8
1725013090000|2024-08-30 10:18:10|42599.2|42579.2|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|6
1725013100000|2024-08-30 10:18:20|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|1
1725013110000|2024-08-30 10:18:30|42596.8|42576.8|42599.2|42579.2|42599.3|42579.3|42596.8|42576.8|5
1725013120000|2024-08-30 10:18:40|42594.3|42574.3|42596.8|42576.8|42599.2|42579.2|42594.3|42574.3|10
1725013130000|2024-08-30 10:18:50|42599.2|42579.2|42596.8|42576.8|42599.3|42579.3|42596.8|42576.8|2
1725013140000|2024-08-30 10:19:00|42594.4|42574.4|42596.8|42576.8|42599.2|42579.2|42594.3|42574.3|11
1725013150000|2024-08-30 10:19:10|42594.4|42574.4|42596.8|42576.8|42599.3|42579.3|42594.4|42574.4|3
1725013160000|2024-08-30 10:19:20|||||||||1
1725013180000|2024-08-30 10:19:40|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.3|42574.3|1
1725013190000|2024-08-30 10:19:50|42594.4|42574.4|42594.2|42574.2|42594.4|42574.4|42594.2|42574.2|6
1725013200000|2024-08-30 10:20:00|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|42591.8|42571.8|8
1725013210000|2024-08-30 10:20:10|||||||||1
1725013220000|2024-08-30 10:20:20|||||||||5
1725013230000|2024-08-30 10:20:30|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|2
1725013250000|2024-08-30 10:20:50|42594.3|42574.3|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|2
1725013260000|2024-08-30 10:21:00|42594.4|42574.4|42596.8|42576.8|42596.8|42576.8|42594.3|42574.3|1
1725013270000|2024-08-30 10:21:10|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013280000|2024-08-30 10:21:20|42594.4|42574.4|42594.3|42574.3|42596.8|42576.8|42594.3|42574.3|1
1725013290000|2024-08-30 10:21:30|42596.8|42576.8|42594.2|42574.2|42596.8|42576.8|42594.2|42574.2|1
1725013300000|2024-08-30 10:21:40|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013320000|2024-08-30 10:22:00|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|42594.2|42574.2|1
1725013340000|2024-08-30 10:22:20|42596.7|42576.7|42596.8|42576.8|42596.8|42576.8|42596.7|42576.7|1
1725013350000|2024-08-30 10:22:30|42594.3|42574.3|42594.4|42574.4|42594.4|42574.4|42594.2|42574.2|0
1725013360000|2024-08-30 10:22:40|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|42594.3|42574.3|0
1725013370000|2024-08-30 10:22:50|42596.8|42576.8|42591.8|42571.8|42596.8|42576.8|42591.8|42571.8|5
1725013390000|2024-08-30 10:23:10|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|2
1725013400000|2024-08-30 10:23:20|42591.8|42571.8|42589.2|42569.2|42591.8|42571.8|42589.2|42569.2|0
1725013410000|2024-08-30 10:23:30|42586.8|42566.8|42586.4|42566.4|42586.8|42566.8|42586.4|42566.4|21
1725013420000|2024-08-30 10:23:40|42584|42564|42574.4|42554.4|42584|42564|42574.3|42554.3|14
1725013430000|2024-08-30 10:23:50|42574.3|42554.3|42574.3|42554.3|42574.3|42554.3|42574.2|42554.2|0
1725013440000|2024-08-30 10:24:00|42569.4|42549.4|42574.3|42554.3|42574.3|42554.3|42569.4|42549.4|11
1725013450000|2024-08-30 10:24:10|42574.4|42554.4|42576.7|42556.7|42576.7|42556.7|42574.3|42554.3|3
1725013460000|2024-08-30 10:24:20|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|42576.8|42556.8|0
1725013470000|2024-08-30 10:24:30|42576.7|42556.7|42576.9|42556.9|42576.9|42556.9|42574.3|42554.3|2
1725013490000|2024-08-30 10:24:50|42577|42557|42576.8|42556.8|42577|42557|42576.8|42556.8|0
1725013500000|2024-08-30 10:25:00|42576.9|42556.9|42576.8|42556.8|42577|42557|42576.8|42556.8|0
1725013510000|2024-08-30 10:25:10|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|0
1725013520000|2024-08-30 10:25:20|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|2
1725013530000|2024-08-30 10:25:30|42576.8|42556.8|42579.4|42559.4|42579.4|42559.4|42576.8|42556.8|3
1725013540000|2024-08-30 10:25:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|11
1725013550000|2024-08-30 10:25:50|42582|42562|42582|42562|42582|42562|42582|42562|4
1725013570000|2024-08-30 10:26:10|42584.5|42564.5|42591.8|42571.8|42591.8|42571.8|42584.5|42564.5|4
1725013580000|2024-08-30 10:26:20|42594.2|42574.2|42594.3|42574.3|42594.3|42574.3|42594.2|42574.2|1
1725013590000|2024-08-30 10:26:30|42596.7|42576.7|42594.3|42574.3|42596.7|42576.7|42594.3|42574.3|3
1725013600000|2024-08-30 10:26:40|42596.7|42576.7|42594.3|42574.3|42596.7|42576.7|42594.3|42574.3|0
1725013610000|2024-08-30 10:26:50|42596.8|42576.8|42596.7|42576.7|42596.8|42576.8|42596.7|42576.7|1
1725013620000|2024-08-30 10:27:00|42594.3|42574.3|42596.7|42576.7|42596.7|42576.7|42594.3|42574.3|1
1725013630000|2024-08-30 10:27:10|42599.2|42579.2|42599.4|42579.4|42599.4|42579.4|42599.2|42579.2|3
1725013640000|2024-08-30 10:27:20|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|2
1725013650000|2024-08-30 10:27:30|||||||||1
1725013660000|2024-08-30 10:27:40|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|1
1725013670000|2024-08-30 10:27:50|42604.3|42584.3|42604.4|42584.4|42604.4|42584.4|42604.3|42584.3|0
1725013690000|2024-08-30 10:28:10|42604.3|42584.3|42599.4|42579.4|42604.3|42584.3|42599.4|42579.4|4
1725013710000|2024-08-30 10:28:30|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|4
1725013720000|2024-08-30 10:28:40|42596.8|42576.8|42596.9|42576.9|42596.9|42576.9|42596.8|42576.8|0
1725013740000|2024-08-30 10:29:00|42596.8|42576.8|42594.4|42574.4|42596.8|42576.8|42591.9|42571.9|4
1725013750000|2024-08-30 10:29:10|42594.5|42574.5|42597|42577|42597|42577|42594.5|42574.5|2
1725013760000|2024-08-30 10:29:20|42599.4|42579.4|42599.4|42579.4|42599.5|42579.5|42599.4|42579.4|3
1725013770000|2024-08-30 10:29:30|42599.5|42579.5|42599.4|42579.4|42599.5|42579.5|42599.4|42579.4|2
1725013780000|2024-08-30 10:29:40|42601.8|42581.8|42604.3|42584.3|42604.3|42584.3|42601.8|42581.8|1
1725013790000|2024-08-30 10:29:50|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|42604.4|42584.4|0
1725013800000|2024-08-30 10:30:00|42604.3|42584.3|42599.4|42579.4|42604.3|42584.3|42599.4|42579.4|2
1725013810000|2024-08-30 10:30:10|42599.3|42579.3|42599.4|42579.4|42599.4|42579.4|42599.3|42579.3|3
1725013820000|2024-08-30 10:30:20|42597|42577|42594.4|42574.4|42597|42577|42594.4|42574.4|0
1725013830000|2024-08-30 10:30:30|42596.8|42576.8|42599.3|42579.3|42599.4|42579.4|42596.8|42576.8|1
1725013840000|2024-08-30 10:30:40|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|3
1725013850000|2024-08-30 10:30:50|42592|42572|42589.3|42569.3|42592|42572|42589.3|42569.3|0
1725013860000|2024-08-30 10:31:00|42589.2|42569.2|42581.9|42561.9|42589.2|42569.2|42579.5|42559.5|10
1725013870000|2024-08-30 10:31:10|42581.8|42561.8|42586.8|42566.8|42586.8|42566.8|42581.8|42561.8|5
1725013910000|2024-08-30 10:31:50|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|42589.2|42569.2|1
1725013920000|2024-08-30 10:32:00|42586.8|42566.8|42589.3|42569.3|42589.3|42569.3|42586.8|42566.8|0
1725013930000|2024-08-30 10:32:10|42589.4|42569.4|42591.8|42571.8|42591.8|42571.8|42589.4|42569.4|0
1725013940000|2024-08-30 10:32:20|42589.4|42569.4|42591.8|42571.8|42591.8|42571.8|42589.4|42569.4|0
1725013950000|2024-08-30 10:32:30|42589.4|42569.4|42589.3|42569.3|42589.4|42569.4|42589.3|42569.3|3
1725013960000|2024-08-30 10:32:40|42589.4|42569.4|42591.9|42571.9|42591.9|42571.9|42589.4|42569.4|1
1725013980000|2024-08-30 10:33:00|42591.8|42571.8|42589.3|42569.3|42591.8|42571.8|42589.3|42569.3|1
1725013990000|2024-08-30 10:33:10|42586.8|42566.8|42584.4|42564.4|42586.8|42566.8|42584.4|42564.4|6
1725014010000|2024-08-30 10:33:30|42584.3|42564.3|42579.4|42559.4|42584.3|42564.3|42579.4|42559.4|2
1725014030000|2024-08-30 10:33:50|42577|42557|42577|42557|42577|42557|42577|42557|0
1725014040000|2024-08-30 10:34:00|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.3|42559.3|0
1725014050000|2024-08-30 10:34:10|42579.3|42559.3|42574.4|42554.4|42579.3|42559.3|42574.4|42554.4|3
1725014060000|2024-08-30 10:34:20|42572|42552|42572|42552|42572|42552|42572|42552|0
1725014070000|2024-08-30 10:34:30|42571.9|42551.9|42569.5|42549.5|42571.9|42551.9|42569.5|42549.5|0
1725014080000|2024-08-30 10:34:40|42569.4|42549.4|42564.4|42544.4|42569.4|42549.4|42564.4|42544.4|3
1725014090000|2024-08-30 10:34:50|42559.5|42539.5|42547|42527|42559.5|42539.5|42542.1|42522.1|21
1725014100000|2024-08-30 10:35:00|42544.6|42524.6|42541.9|42521.9|42544.6|42524.6|42541.9|42521.9|0
1725014110000|2024-08-30 10:35:10|42544.3|42524.3|42546.7|42526.7|42546.7|42526.7|42541.9|42521.9|9
1725014120000|2024-08-30 10:35:20|||||||||1
1725014130000|2024-08-30 10:35:30|42549.2|42529.2|42546.8|42526.8|42549.3|42529.3|42546.8|42526.8|2
1725014150000|2024-08-30 10:35:50|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|42549.3|42529.3|7
1725014160000|2024-08-30 10:36:00|42546.8|42526.8|42546.8|42526.8|42546.8|42526.8|42546.8|42526.8|0
1725014190000|2024-08-30 10:36:30|42549.3|42529.3|42551.8|42531.8|42551.8|42531.8|42546.8|42526.8|5
1725014200000|2024-08-30 10:36:40|42549.3|42529.3|42544.4|42524.4|42549.3|42529.3|42544.4|42524.4|8
1725014220000|2024-08-30 10:37:00|42544.3|42524.3|42541.9|42521.9|42544.3|42524.3|42541.8|42521.8|4
1725014230000|2024-08-30 10:37:10|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42536.9|42516.9|2
1725014240000|2024-08-30 10:37:20|42537|42517|42537|42517|42537|42517|42536.9|42516.9|2
1725014250000|2024-08-30 10:37:30|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|42539.4|42519.4|0
1725014260000|2024-08-30 10:37:40|42541.9|42521.9|42541.9|42521.9|42542|42522|42541.9|42521.9|3
1725014270000|2024-08-30 10:37:50|42542|42522|42544.4|42524.4|42544.4|42524.4|42541.9|42521.9|3
1725014280000|2024-08-30 10:38:00|42542|42522|42539.4|42519.4|42542|42522|42539.4|42519.4|4
1725014310000|2024-08-30 10:38:30|42537|42517|42536.9|42516.9|42537|42517|42536.9|42516.9|1
1725014320000|2024-08-30 10:38:40|42539.4|42519.4|42537|42517|42539.5|42519.5|42537|42517|5
1725014330000|2024-08-30 10:38:50|42539.5|42519.5|42539.5|42519.5|42539.5|42519.5|42539.5|42519.5|0
1725014350000|2024-08-30 10:39:10|42537|42517|42537|42517|42537|42517|42537|42517|2
1725014360000|2024-08-30 10:39:20|42539.5|42519.5|42537|42517|42539.5|42519.5|42537|42517|2
1725014380000|2024-08-30 10:39:40|42539.5|42519.5|42541.9|42521.9|42541.9|42521.9|42537|42517|7
1725014390000|2024-08-30 10:39:50|42539.4|42519.4|42541.9|42521.9|42541.9|42521.9|42537|42517|1
1725014400000|2024-08-30 10:40:00|42539.5|42519.5|42541.9|42521.9|42542|42522|42539.5|42519.5|1
1725014410000|2024-08-30 10:40:10|42539.5|42519.5|42541.9|42521.9|42541.9|42521.9|42539.5|42519.5|0
1725014420000|2024-08-30 10:40:20|42542|42522|42539.5|42519.5|42542|42522|42539.5|42519.5|0
1725014430000|2024-08-30 10:40:30|42537.1|42517.1|42539.5|42519.5|42539.5|42519.5|42537.1|42517.1|2
1725014440000|2024-08-30 10:40:40|42539.6|42519.6|42539.6|42519.6|42542.1|42522.1|42539.6|42519.6|2
1725014450000|2024-08-30 10:40:50|42542.1|42522.1|42544.6|42524.6|42544.6|42524.6|42542.1|42522.1|6
1725014460000|2024-08-30 10:41:00|42544.5|42524.5|42544.6|42524.6|42544.6|42524.6|42544.5|42524.5|0
1725014470000|2024-08-30 10:41:10|42544.5|42524.5|42547|42527|42547|42527|42544.5|42524.5|0
1725014480000|2024-08-30 10:41:20|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|42544.5|42524.5|8
1725014490000|2024-08-30 10:41:30|42542.1|42522.1|42547|42527|42547|42527|42542.1|42522.1|0
1725014510000|2024-08-30 10:41:50|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|42549.5|42529.5|5
1725014520000|2024-08-30 10:42:00|||||||||4
1725014530000|2024-08-30 10:42:10|42554.5|42534.5|42569.5|42549.5|42569.5|42549.5|42554.5|42534.5|31
1725014540000|2024-08-30 10:42:20|42572.1|42552.1|42569.5|42549.5|42572.1|42552.1|42569.5|42549.5|2
1725014550000|2024-08-30 10:42:30|42571.9|42551.9|42567.1|42547.1|42572|42552|42567.1|42547.1|3
1725014570000|2024-08-30 10:42:50|42567|42547|42567|42547|42567|42547|42567|42547|0
1725014580000|2024-08-30 10:43:00|||||||||1
1725014590000|2024-08-30 10:43:10|||||||||1
1725014630000|2024-08-30 10:43:50|42572|42552|42572.1|42552.1|42574.5|42554.5|42572|42552|46
1725014640000|2024-08-30 10:44:00|42571.9|42551.9|42569.5|42549.5|42571.9|42551.9|42569.5|42549.5|3
1725014650000|2024-08-30 10:44:10|42569.4|42549.4|42569.4|42549.4|42569.5|42549.5|42569.3|42549.3|0
1725014660000|2024-08-30 10:44:20|42569.5|42549.5|42566.9|42546.9|42569.5|42549.5|42566.9|42546.9|2
1725014670000|2024-08-30 10:44:30|||||||||1
1725014700000|2024-08-30 10:45:00|42569.3|42549.3|42566.9|42546.9|42569.5|42549.5|42566.9|42546.9|6
1725014710000|2024-08-30 10:45:10|42566.8|42546.8|42561.9|42541.9|42566.8|42546.8|42561.9|42541.9|1
1725014720000|2024-08-30 10:45:20|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|1
1725014730000|2024-08-30 10:45:30|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42557.1|42537.1|1
1725014750000|2024-08-30 10:45:50|42559.5|42539.5|42557.1|42537.1|42559.5|42539.5|42557.1|42537.1|4
1725014760000|2024-08-30 10:46:00|42559.5|42539.5|42561.9|42541.9|42561.9|42541.9|42559.5|42539.5|5
1725014770000|2024-08-30 10:46:10|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42556.9|42536.9|1
1725014780000|2024-08-30 10:46:20|||||||||1
1725014790000|2024-08-30 10:46:30|42559.6|42539.6|42562|42542|42562|42542|42559.6|42539.6|0
1725014800000|2024-08-30 10:46:40|42559.5|42539.5|42562|42542|42562|42542|42559.5|42539.5|1
1725014810000|2024-08-30 10:46:50|42561.9|42541.9|42561.9|42541.9|42562|42542|42561.9|42541.9|4
1725014820000|2024-08-30 10:47:00|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.4|42539.4|2
1725014830000|2024-08-30 10:47:10|42559.4|42539.4|42554.6|42534.6|42559.4|42539.4|42554.6|42534.6|1
1725014840000|2024-08-30 10:47:20|42552.2|42532.2|42552.1|42532.1|42552.2|42532.2|42552.1|42532.1|1
1725014850000|2024-08-30 10:47:30|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|2
1725014860000|2024-08-30 10:47:40|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|4
1725014870000|2024-08-30 10:47:50|42547|42527|42554.5|42534.5|42554.5|42534.5|42547|42527|6
1725014880000|2024-08-30 10:48:00|42556.9|42536.9|42559.5|42539.5|42559.5|42539.5|42556.9|42536.9|4
1725014890000|2024-08-30 10:48:10|42559.6|42539.6|42562|42542|42562|42542|42559.6|42539.6|0
1725014900000|2024-08-30 10:48:20|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|2
1725014910000|2024-08-30 10:48:30|42566.8|42546.8|42562.1|42542.1|42566.8|42546.8|42559.6|42539.6|2
1725014920000|2024-08-30 10:48:40|42562|42542|42562|42542|42564.5|42544.5|42562|42542|1
1725014940000|2024-08-30 10:49:00|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|0
1725014950000|2024-08-30 10:49:10|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|0
1725014970000|2024-08-30 10:49:30|42562|42542|42562.1|42542.1|42562.1|42542.1|42562|42542|0
1725014990000|2024-08-30 10:49:50|42561.9|42541.9|42559.5|42539.5|42561.9|42541.9|42559.5|42539.5|8
1725015010000|2024-08-30 10:50:10|42557.1|42537.1|42559.5|42539.5|42561.9|42541.9|42557|42537|2
1725015020000|2024-08-30 10:50:20|42561.9|42541.9|42569.5|42549.5|42569.5|42549.5|42561.9|42541.9|23
1725015030000|2024-08-30 10:50:30|42571.9|42551.9|42567.1|42547.1|42572|42552|42567.1|42547.1|2
1725015040000|2024-08-30 10:50:40|42569.5|42549.5|42571.9|42551.9|42571.9|42551.9|42569.5|42549.5|1
1725015050000|2024-08-30 10:50:50|42569.5|42549.5|42569.6|42549.6|42569.6|42549.6|42569.5|42549.5|1
1725015060000|2024-08-30 10:51:00|42569.5|42549.5|42572.1|42552.1|42572.1|42552.1|42569.5|42549.5|0
1725015080000|2024-08-30 10:51:20|42569.7|42549.7|42569.5|42549.5|42569.7|42549.7|42569.5|42549.5|0
1725015100000|2024-08-30 10:51:40|42572|42552|42569.5|42549.5|42572|42552|42569.5|42549.5|2
1725015110000|2024-08-30 10:51:50|42569.4|42549.4|42564.6|42544.6|42569.4|42549.4|42564.6|42544.6|0
1725015120000|2024-08-30 10:52:00|42567|42547|42562.1|42542.1|42567.1|42547.1|42562.1|42542.1|1
1725015130000|2024-08-30 10:52:10|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|2
1725015150000|2024-08-30 10:52:30|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42559.5|42539.5|6
1725015160000|2024-08-30 10:52:40|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|0
1725015170000|2024-08-30 10:52:50|42562.1|42542.1|42562.1|42542.1|42564.5|42544.5|42562.1|42542.1|0
1725015180000|2024-08-30 10:53:00|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42559.5|42539.5|1
1725015190000|2024-08-30 10:53:10|42562.1|42542.1|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|3
1725015200000|2024-08-30 10:53:20|42559.6|42539.6|42564.5|42544.5|42564.5|42544.5|42559.6|42539.6|2
1725015210000|2024-08-30 10:53:30|42564.6|42544.6|42572|42552|42574.4|42554.4|42564.6|42544.6|5
1725015220000|2024-08-30 10:53:40|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|1
1725015230000|2024-08-30 10:53:50|42572|42552|42572|42552|42572|42552|42572|42552|1
1725015240000|2024-08-30 10:54:00|42572.1|42552.1|42572|42552|42572.1|42552.1|42572|42552|0
1725015250000|2024-08-30 10:54:10|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42572.1|42552.1|0
1725015260000|2024-08-30 10:54:20|||||||||1
1725015270000|2024-08-30 10:54:30|42569.7|42549.7|42569.5|42549.5|42569.7|42549.7|42569.5|42549.5|5
1725015280000|2024-08-30 10:54:40|42572|42552|42572|42552|42572|42552|42572|42552|0
1725015290000|2024-08-30 10:54:50|42569.6|42549.6|42574.5|42554.5|42574.5|42554.5|42569.5|42549.5|0
1725015300000|2024-08-30 10:55:00|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|4
1725015320000|2024-08-30 10:55:20|42577.1|42557.1|42584.5|42564.5|42584.5|42564.5|42577.1|42557.1|7
1725015330000|2024-08-30 10:55:30|||||||||1
1725015340000|2024-08-30 10:55:40|||||||||1
1725015350000|2024-08-30 10:55:50|42582.1|42562.1|42579.7|42559.7|42582.1|42562.1|42579.7|42559.7|1
1725015370000|2024-08-30 10:56:10|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42582.1|42562.1|1
1725015380000|2024-08-30 10:56:20|42582|42562|42582.1|42562.1|42582.1|42562.1|42582|42562|1
1725015390000|2024-08-30 10:56:30|42582|42562|42584.5|42564.5|42584.5|42564.5|42582|42562|0
1725015400000|2024-08-30 10:56:40|42582|42562|42582|42562|42582|42562|42582|42562|1
1725015410000|2024-08-30 10:56:50|42582.1|42562.1|42579.5|42559.5|42582.1|42562.1|42579.5|42559.5|1
1725015420000|2024-08-30 10:57:00|42581.9|42561.9|42579.5|42559.5|42582.1|42562.1|42579.5|42559.5|4
1725015430000|2024-08-30 10:57:10|42577|42557|42577|42557|42577|42557|42577|42557|0
1725015440000|2024-08-30 10:57:20|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|1
1725015450000|2024-08-30 10:57:30|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42572|42552|0
1725015460000|2024-08-30 10:57:40|42576.9|42556.9|42577|42557|42577|42557|42576.9|42556.9|1
1725015470000|2024-08-30 10:57:50|||||||||1
1725015480000|2024-08-30 10:58:00|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|1
1725015490000|2024-08-30 10:58:10|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|1
1725015500000|2024-08-30 10:58:20|42579.6|42559.6|42579.5|42559.5|42579.6|42559.6|42579.5|42559.5|2
1725015510000|2024-08-30 10:58:30|42581.9|42561.9|42584.5|42564.5|42584.5|42564.5|42581.9|42561.9|0
1725015520000|2024-08-30 10:58:40|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1725015530000|2024-08-30 10:58:50|42582|42562|42582.1|42562.1|42582.1|42562.1|42582|42562|0
1725015540000|2024-08-30 10:59:00|42584.5|42564.5|42582|42562|42584.5|42564.5|42582|42562|1
1725015550000|2024-08-30 10:59:10|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42581.9|42561.9|5
1725015560000|2024-08-30 10:59:20|42584.4|42564.4|42579.5|42559.5|42584.4|42564.4|42577|42557|5
1725015570000|2024-08-30 10:59:30|42577.1|42557.1|42574.6|42554.6|42577.1|42557.1|42574.6|42554.6|0
1725015580000|2024-08-30 10:59:40|42572.2|42552.2|42572.2|42552.2|42574.6|42554.6|42572.2|42552.2|0
1725015590000|2024-08-30 10:59:50|42574.6|42554.6|42572.1|42552.1|42574.6|42554.6|42572.1|42552.1|0
1725015600000|2024-08-30 11:00:00|42572|42552|42562|42542|42572|42552|42562|42542|8
1725015620000|2024-08-30 11:00:20|42564.5|42544.5|42559.5|42539.5|42564.5|42544.5|42559.5|42539.5|5
1725015630000|2024-08-30 11:00:30|42557.1|42537.1|42559.5|42539.5|42559.5|42539.5|42557.1|42537.1|4
1725015640000|2024-08-30 11:00:40|42562|42542|42564.5|42544.5|42564.5|42544.5|42562|42542|4
1725015660000|2024-08-30 11:01:00|42567|42547|42569.6|42549.6|42569.6|42549.6|42567|42547|1
1725015670000|2024-08-30 11:01:10|42569.7|42549.7|42574.5|42554.5|42574.5|42554.5|42569.7|42549.7|2
1725015680000|2024-08-30 11:01:20|42577|42557|42579.5|42559.5|42579.5|42559.5|42577|42557|1
1725015690000|2024-08-30 11:01:30|42577|42557|42577|42557|42577|42557|42577|42557|2
1725015700000|2024-08-30 11:01:40|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|2
1725015710000|2024-08-30 11:01:50|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|42574.4|42554.4|0
1725015720000|2024-08-30 11:02:00|42572|42552|42572|42552|42572|42552|42572|42552|2
1725015730000|2024-08-30 11:02:10|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015750000|2024-08-30 11:02:30|42567|42547|42566.9|42546.9|42567|42547|42566.9|42546.9|1
1725015770000|2024-08-30 11:02:50|42567|42547|42567|42547|42567|42547|42567|42547|0
1725015780000|2024-08-30 11:03:00|42564.6|42544.6|42564.5|42544.5|42564.6|42544.6|42564.5|42544.5|5
1725015800000|2024-08-30 11:03:20|42567.1|42547.1|42569.5|42549.5|42569.5|42549.5|42564.5|42544.5|3
1725015820000|2024-08-30 11:03:40|42567.1|42547.1|42567|42547|42567.1|42547.1|42567|42547|1
1725015840000|2024-08-30 11:04:00|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|1
1725015850000|2024-08-30 11:04:10|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|42564.4|42544.4|0
1725015860000|2024-08-30 11:04:20|42564.5|42544.5|42564.4|42544.4|42564.5|42544.5|42564.4|42544.4|0
1725015870000|2024-08-30 11:04:30|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|42559.5|42539.5|7
1725015910000|2024-08-30 11:05:10|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|3
1725015940000|2024-08-30 11:05:40|42567|42547|42569.4|42549.4|42569.4|42549.4|42567|42547|3
1725015960000|2024-08-30 11:06:00|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015970000|2024-08-30 11:06:10|42571.9|42551.9|42569.4|42549.4|42571.9|42551.9|42569.4|42549.4|0
1725015980000|2024-08-30 11:06:20|42567|42547|42567.1|42547.1|42567.1|42547.1|42567|42547|0
1725015990000|2024-08-30 11:06:30|42567|42547|42567|42547|42567|42547|42567|42547|0
1725016010000|2024-08-30 11:06:50|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|0
1725016030000|2024-08-30 11:07:10|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|2
1725016040000|2024-08-30 11:07:20|42567|42547|42569.5|42549.5|42569.5|42549.5|42567|42547|3
1725016050000|2024-08-30 11:07:30|42572|42552|42574.4|42554.4|42574.4|42554.4|42572|42552|2
1725016060000|2024-08-30 11:07:40|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|0
1725016070000|2024-08-30 11:07:50|42577|42557|42574.5|42554.5|42577|42557|42574.5|42554.5|1
1725016080000|2024-08-30 11:08:00|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.7|42549.7|0
1725016090000|2024-08-30 11:08:10|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1725016100000|2024-08-30 11:08:20|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|2
1725016110000|2024-08-30 11:08:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567|42547|15
1725016150000|2024-08-30 11:09:10|42567.2|42547.2|42569.6|42549.6|42569.6|42549.6|42567.2|42547.2|0
1725016160000|2024-08-30 11:09:20|42574.5|42554.5|42579.6|42559.6|42579.6|42559.6|42574.5|42554.5|2
1725016200000|2024-08-30 11:10:00|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|42579.7|42559.7|0
1725016210000|2024-08-30 11:10:10|||||||||1
1725016220000|2024-08-30 11:10:20|||||||||1
1725016240000|2024-08-30 11:10:40|||||||||2
1725016260000|2024-08-30 11:11:00|42582.2|42562.2|42584.6|42564.6|42584.6|42564.6|42582.2|42562.2|2
1725016270000|2024-08-30 11:11:10|||||||||7
1725016280000|2024-08-30 11:11:20|42587.1|42567.1|42589.6|42569.6|42589.6|42569.6|42587.1|42567.1|0
1725016290000|2024-08-30 11:11:30|42587.1|42567.1|42587.2|42567.2|42587.2|42567.2|42587.1|42567.1|2
1725016300000|2024-08-30 11:11:40|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1725016310000|2024-08-30 11:11:50|42589.7|42569.7|42592.3|42572.3|42592.3|42572.3|42589.7|42569.7|4
1725016320000|2024-08-30 11:12:00|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|42592.2|42572.2|4
1725016340000|2024-08-30 11:12:20|42594.6|42574.6|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|1
1725016350000|2024-08-30 11:12:30|42594.7|42574.7|42597.1|42577.1|42597.1|42577.1|42594.7|42574.7|0
1725016370000|2024-08-30 11:12:50|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|2
1725016380000|2024-08-30 11:13:00|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|8
1725016390000|2024-08-30 11:13:10|||||||||1
1725016420000|2024-08-30 11:13:40|42599.4|42579.4|42597|42577|42599.4|42579.4|42597|42577|1
1725016430000|2024-08-30 11:13:50|42597.2|42577.2|42594.6|42574.6|42597.2|42577.2|42594.6|42574.6|2
1725016440000|2024-08-30 11:14:00|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|1
1725016460000|2024-08-30 11:14:20|||||||||1
1725016470000|2024-08-30 11:14:30|42597.3|42577.3|42599.6|42579.6|42599.7|42579.7|42597.3|42577.3|3
1725016480000|2024-08-30 11:14:40|42589.8|42569.8|42589.6|42569.6|42589.8|42569.8|42589.6|42569.6|17
1725016490000|2024-08-30 11:14:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|2
1725016510000|2024-08-30 11:15:10|||||||||1
1725016540000|2024-08-30 11:15:40|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|42589.6|42569.6|1
1725016550000|2024-08-30 11:15:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725016560000|2024-08-30 11:16:00|42589.6|42569.6|42587|42567|42589.6|42569.6|42584.6|42564.6|2
1725016570000|2024-08-30 11:16:10|42587.1|42567.1|42577.3|42557.3|42587.1|42567.1|42577.3|42557.3|7
1725016580000|2024-08-30 11:16:20|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|4
1725016600000|2024-08-30 11:16:40|42579.7|42559.7|42577.1|42557.1|42579.7|42559.7|42577.1|42557.1|0
1725016640000|2024-08-30 11:17:20|42577|42557|42577.1|42557.1|42577.1|42557.1|42577|42557|4
1725016650000|2024-08-30 11:17:30|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|42579.6|42559.6|1
1725016670000|2024-08-30 11:17:50|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|1
1725016680000|2024-08-30 11:18:00|42579.6|42559.6|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|6
1725016690000|2024-08-30 11:18:10|||||||||2
1725016710000|2024-08-30 11:18:30|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|0
1725016730000|2024-08-30 11:18:50|42574.6|42554.6|42574.6|42554.6|42574.6|42554.6|42572.2|42552.2|0
1725016740000|2024-08-30 11:19:00|42577|42557|42582|42562|42582|42562|42574.7|42554.7|13
1725016750000|2024-08-30 11:19:10|42582.1|42562.1|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|2
1725016770000|2024-08-30 11:19:30|||||||||1
1725016790000|2024-08-30 11:19:50|42582.2|42562.2|42587|42567|42587|42567|42582.2|42562.2|2
1725016800000|2024-08-30 11:20:00|42584.6|42564.6|42587|42567|42587|42567|42582.2|42562.2|0
1725016830000|2024-08-30 11:20:30|||||||||1
1725016860000|2024-08-30 11:21:00|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|42584.6|42564.6|0
1725016880000|2024-08-30 11:21:20|||||||||2
1725016890000|2024-08-30 11:21:30|42587|42567|42587.2|42567.2|42587.2|42567.2|42587|42567|3
1725016900000|2024-08-30 11:21:40|42587.1|42567.1|42587|42567|42587.1|42567.1|42584.6|42564.6|0
1725016910000|2024-08-30 11:21:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725016930000|2024-08-30 11:22:10|42587|42567|42592.1|42572.1|42592.1|42572.1|42587|42567|5
1725016950000|2024-08-30 11:22:30|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|1
1725016960000|2024-08-30 11:22:40|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|42597.1|42577.1|0
1725016980000|2024-08-30 11:23:00|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|3
1725016990000|2024-08-30 11:23:10|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|1
1725017000000|2024-08-30 11:23:20|42597|42577|42599.6|42579.6|42599.6|42579.6|42597|42577|8
1725017010000|2024-08-30 11:23:30|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|42597.2|42577.2|1
1725017020000|2024-08-30 11:23:40|42602|42582|42602|42582|42602|42582|42602|42582|2
1725017030000|2024-08-30 11:23:50|42597.2|42577.2|42597.1|42577.1|42597.2|42577.2|42597|42577|0
1725017040000|2024-08-30 11:24:00|42597|42577|42594.6|42574.6|42597|42577|42594.6|42574.6|0
1725017050000|2024-08-30 11:24:10|42599.4|42579.4|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|2
1725017060000|2024-08-30 11:24:20|42594.7|42574.7|42597.1|42577.1|42597.1|42577.1|42594.6|42574.6|1
1725017070000|2024-08-30 11:24:30|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|1
1725017090000|2024-08-30 11:24:50|||||||||1
1725017100000|2024-08-30 11:25:00|42602|42582|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|7
1725017120000|2024-08-30 11:25:20|||||||||1
1725017130000|2024-08-30 11:25:30|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|8
1725017140000|2024-08-30 11:25:40|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|42599.6|42579.6|4
1725017150000|2024-08-30 11:25:50|||||||||3
1725017180000|2024-08-30 11:26:20|42602.1|42582.1|42604.7|42584.7|42607.2|42587.2|42602.1|42582.1|7
1725017190000|2024-08-30 11:26:30|42604.6|42584.6|42597.4|42577.4|42604.6|42584.6|42597.4|42577.4|2
1725017200000|2024-08-30 11:26:40|42597.3|42577.3|42592|42572|42597.3|42577.3|42592|42572|11
1725017210000|2024-08-30 11:26:50|||||||||4
1725017220000|2024-08-30 11:27:00|42594.5|42574.5|42594.6|42574.6|42594.6|42574.6|42594.5|42574.5|1
1725017230000|2024-08-30 11:27:10|42592.2|42572.2|42592.2|42572.2|42594.6|42574.6|42592|42572|0
1725017240000|2024-08-30 11:27:20|42594.6|42574.6|42597|42577|42597|42577|42592.2|42572.2|1
1725017260000|2024-08-30 11:27:40|42597.1|42577.1|42609.6|42589.6|42609.6|42589.6|42597.1|42577.1|6
1725017270000|2024-08-30 11:27:50|42609.7|42589.7|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|3
1725017280000|2024-08-30 11:28:00|42617|42597|42614.5|42594.5|42617|42597|42614.5|42594.5|5
1725017290000|2024-08-30 11:28:10|42612.1|42592.1|42612|42592|42612.1|42592.1|42612|42592|1
1725017300000|2024-08-30 11:28:20|42609.5|42589.5|42607|42587|42609.5|42589.5|42607|42587|0
1725017310000|2024-08-30 11:28:30|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|1
1725017320000|2024-08-30 11:28:40|42604.4|42584.4|42604.6|42584.6|42604.6|42584.6|42604.4|42584.4|2
1725017330000|2024-08-30 11:28:50|42607|42587|42604.6|42584.6|42607|42587|42604.6|42584.6|0
1725017340000|2024-08-30 11:29:00|42607|42587|42607|42587|42607|42587|42607|42587|1
1725017370000|2024-08-30 11:29:30|42602|42582|42607.1|42587.1|42607.1|42587.1|42602|42582|6
1725017380000|2024-08-30 11:29:40|42607|42587|42607.1|42587.1|42609.5|42589.5|42607|42587|2
1725017390000|2024-08-30 11:29:50|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|0
1725017400000|2024-08-30 11:30:00|42609.6|42589.6|42602.1|42582.1|42609.6|42589.6|42602.1|42582.1|1
1725017410000|2024-08-30 11:30:10|42599.7|42579.7|42602.1|42582.1|42602.1|42582.1|42599.7|42579.7|3
1725017420000|2024-08-30 11:30:20|42599.6|42579.6|42602.1|42582.1|42602.1|42582.1|42599.6|42579.6|5
1725017430000|2024-08-30 11:30:30|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|0
1725017440000|2024-08-30 11:30:40|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|42607.2|42587.2|1
1725017450000|2024-08-30 11:30:50|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|42612.1|42592.1|5
1725017460000|2024-08-30 11:31:00|42614.5|42594.5|42619.5|42599.5|42619.5|42599.5|42614.5|42594.5|3
1725017470000|2024-08-30 11:31:10|42619.6|42599.6|42617.2|42597.2|42622.1|42602.1|42617.1|42597.1|16
1725017480000|2024-08-30 11:31:20|||||||||2
1725017490000|2024-08-30 11:31:30|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|42617.1|42597.1|1
1725017500000|2024-08-30 11:31:40|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|42614.6|42594.6|0
1725017510000|2024-08-30 11:31:50|42612.1|42592.1|42607.2|42587.2|42612.1|42592.1|42607.2|42587.2|3
1725017520000|2024-08-30 11:32:00|42609.6|42589.6|42612.2|42592.2|42612.2|42592.2|42609.6|42589.6|4
1725017530000|2024-08-30 11:32:10|42614.6|42594.6|42604.7|42584.7|42614.6|42594.6|42604.7|42584.7|14
1725017540000|2024-08-30 11:32:20|42602.2|42582.2|42599.6|42579.6|42602.2|42582.2|42599.6|42579.6|12
1725017550000|2024-08-30 11:32:30|42599.5|42579.5|42587.2|42567.2|42599.5|42579.5|42587.2|42567.2|23
1725017560000|2024-08-30 11:32:40|42589.6|42569.6|42592|42572|42596.9|42576.9|42589.6|42569.6|13
1725017570000|2024-08-30 11:32:50|42589.5|42569.5|42582.2|42562.2|42589.5|42569.5|42582.2|42562.2|5
1725017580000|2024-08-30 11:33:00|42582.1|42562.1|42584.6|42564.6|42584.7|42564.7|42582.1|42562.1|7
1725017590000|2024-08-30 11:33:10|42587|42567|42592|42572|42592.1|42572.1|42587|42567|8
1725017600000|2024-08-30 11:33:20|42589.6|42569.6|42587.2|42567.2|42592.1|42572.1|42587.2|42567.2|3
1725017610000|2024-08-30 11:33:30|42589.6|42569.6|42587|42567|42592.1|42572.1|42587|42567|2
1725017620000|2024-08-30 11:33:40|42587.1|42567.1|42587.2|42567.2|42587.2|42567.2|42587.1|42567.1|0
1725017630000|2024-08-30 11:33:50|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|1
1725017640000|2024-08-30 11:34:00|42584.6|42564.6|42582.2|42562.2|42584.7|42564.7|42582.2|42562.2|8
1725017650000|2024-08-30 11:34:10|42582.1|42562.1|42582|42562|42582.1|42562.1|42582|42562|0
1725017660000|2024-08-30 11:34:20|||||||||1
1725017670000|2024-08-30 11:34:30|42581.9|42561.9|42577.1|42557.1|42581.9|42561.9|42574.6|42554.6|23
1725017680000|2024-08-30 11:34:40|42574.7|42554.7|42577.1|42557.1|42577.1|42557.1|42572.3|42552.3|17
1725017690000|2024-08-30 11:34:50|42579.5|42559.5|42574.6|42554.6|42579.6|42559.6|42574.6|42554.6|19
1725017700000|2024-08-30 11:35:00|42577|42557|42579.5|42559.5|42579.5|42559.5|42569.6|42549.6|24
1725017710000|2024-08-30 11:35:10|42579.6|42559.6|42584.8|42564.8|42584.8|42564.8|42579.6|42559.6|6
1725017720000|2024-08-30 11:35:20|42587.2|42567.2|42584.6|42564.6|42589.6|42569.6|42584.6|42564.6|13
1725017730000|2024-08-30 11:35:30|42584.5|42564.5|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|1
1725017740000|2024-08-30 11:35:40|42584.5|42564.5|42582.1|42562.1|42584.6|42564.6|42582.1|42562.1|2
1725017760000|2024-08-30 11:36:00|42582.2|42562.2|42582|42562|42582.2|42562.2|42582|42562|2
1725017770000|2024-08-30 11:36:10|42582.1|42562.1|42587|42567|42587|42567|42582.1|42562.1|5
1725017780000|2024-08-30 11:36:20|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1725017790000|2024-08-30 11:36:30|42587.2|42567.2|42597|42577|42599.6|42579.6|42587.2|42567.2|14
1725017800000|2024-08-30 11:36:40|42599.6|42579.6|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|5
1725017810000|2024-08-30 11:36:50|||||||||1
1725017820000|2024-08-30 11:37:00|42597.1|42577.1|42602|42582|42604.4|42584.4|42597.1|42577.1|3
1725017830000|2024-08-30 11:37:10|42606.8|42586.8|42602|42582|42606.8|42586.8|42602|42582|3
1725017840000|2024-08-30 11:37:20|42604.5|42584.5|42602.1|42582.1|42604.5|42584.5|42602.1|42582.1|3
1725017850000|2024-08-30 11:37:30|42602.2|42582.2|42602.2|42582.2|42602.2|42582.2|42599.6|42579.6|1
1725017860000|2024-08-30 11:37:40|42602.1|42582.1|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|5
1725017870000|2024-08-30 11:37:50|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|42604.5|42584.5|2
1725017880000|2024-08-30 11:38:00|42607.1|42587.1|42604.7|42584.7|42607.1|42587.1|42602.2|42582.2|0
1725017890000|2024-08-30 11:38:10|42602.2|42582.2|42602.1|42582.1|42602.2|42582.2|42602.1|42582.1|2
1725017900000|2024-08-30 11:38:20|||||||||2
1725017910000|2024-08-30 11:38:30|||||||||1
1725017920000|2024-08-30 11:38:40|42599.7|42579.7|42599.7|42579.7|42602.1|42582.1|42599.7|42579.7|1
1725017930000|2024-08-30 11:38:50|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|1
1725017940000|2024-08-30 11:39:00|42604.6|42584.6|42609.7|42589.7|42609.7|42589.7|42604.6|42584.6|6
1725017950000|2024-08-30 11:39:10|42612.2|42592.2|42617|42597|42617|42597|42612.2|42592.2|4
1725017960000|2024-08-30 11:39:20|42617.1|42597.1|42624.7|42604.7|42624.7|42604.7|42617.1|42597.1|8
1725017970000|2024-08-30 11:39:30|42627.2|42607.2|42627.3|42607.3|42627.3|42607.3|42627.2|42607.2|0
1725017980000|2024-08-30 11:39:40|42629.7|42609.7|42632.1|42612.1|42632.1|42612.1|42629.7|42609.7|5
1725017990000|2024-08-30 11:39:50|42632.3|42612.3|42629.7|42609.7|42632.3|42612.3|42629.7|42609.7|5
1725018000000|2024-08-30 11:40:00|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|1
1725018010000|2024-08-30 11:40:10|42632.2|42612.2|42634.7|42614.7|42634.7|42614.7|42632.2|42612.2|11
1725018020000|2024-08-30 11:40:20|42634.8|42614.8|42647.1|42627.1|42649.5|42629.5|42634.8|42614.8|10
1725018030000|2024-08-30 11:40:30|42651.9|42631.9|42651.9|42631.9|42654.4|42634.4|42651.9|42631.9|7
1725018040000|2024-08-30 11:40:40|42649.5|42629.5|42644.5|42624.5|42651.9|42631.9|42644.5|42624.5|4
1725018050000|2024-08-30 11:40:50|42639.6|42619.6|42637.2|42617.2|42642.1|42622.1|42637.2|42617.2|10
1725018060000|2024-08-30 11:41:00|42637.1|42617.1|42634.5|42614.5|42637.1|42617.1|42634.5|42614.5|2
1725018070000|2024-08-30 11:41:10|42634.4|42614.4|42634.4|42614.4|42634.5|42614.5|42634.4|42614.4|9
1725018080000|2024-08-30 11:41:20|42634.5|42614.5|42632|42612|42636.9|42616.9|42631.9|42611.9|9
1725018090000|2024-08-30 11:41:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|0
1725018100000|2024-08-30 11:41:40|42629.5|42609.5|42629.4|42609.4|42629.5|42609.5|42627|42607|20
1725018110000|2024-08-30 11:41:50|42627|42607|42627|42607|42629.4|42609.4|42627|42607|9
1725018120000|2024-08-30 11:42:00|42622|42602|42622|42602|42622|42602|42622|42602|9
1725018130000|2024-08-30 11:42:10|42621.9|42601.9|42621.9|42601.9|42622|42602|42621.9|42601.9|1
1725018140000|2024-08-30 11:42:20|42621.8|42601.8|42614.6|42594.6|42621.8|42601.8|42614.5|42594.5|1
1725018150000|2024-08-30 11:42:30|42614.5|42594.5|42612.1|42592.1|42614.5|42594.5|42612.1|42592.1|9
1725018170000|2024-08-30 11:42:50|42612|42592|42612|42592|42612|42592|42612|42592|1
1725018180000|2024-08-30 11:43:00|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|1
1725018200000|2024-08-30 11:43:20|||||||||4
1725018210000|2024-08-30 11:43:30|42607.1|42587.1|42592.1|42572.1|42607.1|42587.1|42592.1|42572.1|3
1725018220000|2024-08-30 11:43:40|42589.7|42569.7|42589.6|42569.6|42589.7|42569.7|42589.6|42569.6|1
1725018230000|2024-08-30 11:43:50|42584.7|42564.7|42584.6|42564.6|42584.7|42564.7|42584.6|42564.6|1
1725018240000|2024-08-30 11:44:00|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42582|42562|3
1725018260000|2024-08-30 11:44:20|42579.5|42559.5|42579.5|42559.5|42582|42562|42579.5|42559.5|7
1725018270000|2024-08-30 11:44:30|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|2
1725018280000|2024-08-30 11:44:40|42579.5|42559.5|42572.2|42552.2|42579.5|42559.5|42572.2|42552.2|2
1725018300000|2024-08-30 11:45:00|42572.1|42552.1|42574.5|42554.5|42574.5|42554.5|42569.6|42549.6|6
1725018310000|2024-08-30 11:45:10|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|5
1725018320000|2024-08-30 11:45:20|42577|42557|42577|42557|42577|42557|42577|42557|0
1725018330000|2024-08-30 11:45:30|42582|42562|42582|42562|42582|42562|42582|42562|1
1725018340000|2024-08-30 11:45:40|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|2
1725018350000|2024-08-30 11:45:50|42579.5|42559.5|42579.5|42559.5|42579.5|42559.5|42579.4|42559.4|0
1725018360000|2024-08-30 11:46:00|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|0
1725018370000|2024-08-30 11:46:10|42577|42557|42577|42557|42577|42557|42577|42557|0
1725018380000|2024-08-30 11:46:20|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|0
1725018390000|2024-08-30 11:46:30|42579.5|42559.5|42582|42562|42582|42562|42579.5|42559.5|8
1725018400000|2024-08-30 11:46:40|||||||||2
1725018420000|2024-08-30 11:47:00|42584.5|42564.5|42587|42567|42587|42567|42584.5|42564.5|3
1725018430000|2024-08-30 11:47:10|42589.4|42569.4|42592.1|42572.1|42592.1|42572.1|42589.4|42569.4|5
1725018440000|2024-08-30 11:47:20|||||||||4
1725018460000|2024-08-30 11:47:40|42591.9|42571.9|42584.5|42564.5|42591.9|42571.9|42584.5|42564.5|5
1725018480000|2024-08-30 11:48:00|||||||||2
1725018490000|2024-08-30 11:48:10|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|0
1725018500000|2024-08-30 11:48:20|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|42577.1|42557.1|2
1725018510000|2024-08-30 11:48:30|42577|42557|42574.6|42554.6|42577|42557|42574.6|42554.6|2
1725018520000|2024-08-30 11:48:40|42577|42557|42577|42557|42577|42557|42577|42557|4
1725018530000|2024-08-30 11:48:50|42574.5|42554.5|42576.9|42556.9|42577|42557|42574.5|42554.5|0
1725018540000|2024-08-30 11:49:00|42574.5|42554.5|42574.5|42554.5|42574.5|42554.5|42572.1|42552.1|0
1725018550000|2024-08-30 11:49:10|42576.9|42556.9|42572.1|42552.1|42577|42557|42572.1|42552.1|4
1725018560000|2024-08-30 11:49:20|42572|42552|42577|42557|42577|42557|42572|42552|2
1725018570000|2024-08-30 11:49:30|42577.1|42557.1|42577|42557|42577.1|42557.1|42577|42557|0
1725018580000|2024-08-30 11:49:40|42574.5|42554.5|42572.1|42552.1|42574.5|42554.5|42572.1|42552.1|0
1725018590000|2024-08-30 11:49:50|42574.5|42554.5|42569.4|42549.4|42574.5|42554.5|42569.4|42549.4|1
1725018600000|2024-08-30 11:50:00|42569.5|42549.5|42564.5|42544.5|42569.5|42549.5|42564.5|42544.5|2
1725018610000|2024-08-30 11:50:10|42564.4|42544.4|42554.5|42534.5|42564.4|42544.4|42554.5|42534.5|7
1725018620000|2024-08-30 11:50:20|42554.3|42534.3|42549.5|42529.5|42554.3|42534.3|42544.7|42524.7|11
1725018630000|2024-08-30 11:50:30|42552|42532|42554.5|42534.5|42554.5|42534.5|42552|42532|3
1725018640000|2024-08-30 11:50:40|42554.6|42534.6|42557|42537|42557|42537|42554.5|42534.5|3
1725018650000|2024-08-30 11:50:50|42559.4|42539.4|42561.8|42541.8|42561.8|42541.8|42559.4|42539.4|2
1725018660000|2024-08-30 11:51:00|42561.9|42541.9|42559.4|42539.4|42561.9|42541.9|42559.4|42539.4|2
1725018670000|2024-08-30 11:51:10|42557|42537|42556.9|42536.9|42557|42537|42556.9|42536.9|5
1725018680000|2024-08-30 11:51:20|42554.3|42534.3|42556.9|42536.9|42556.9|42536.9|42554.3|42534.3|1
1725018690000|2024-08-30 11:51:30|42554.5|42534.5|42562.1|42542.1|42562.1|42542.1|42552.1|42532.1|18
1725018700000|2024-08-30 11:51:40|42562.2|42542.2|42562.3|42542.3|42562.3|42542.3|42562.2|42542.2|0
1725018710000|2024-08-30 11:51:50|42562.1|42542.1|42567.1|42547.1|42567.1|42547.1|42562.1|42542.1|1
1725018720000|2024-08-30 11:52:00|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|1
1725018730000|2024-08-30 11:52:10|42569.7|42549.7|42569.4|42549.4|42569.7|42549.7|42569.4|42549.4|3
1725018740000|2024-08-30 11:52:20|42569.5|42549.5|42572.1|42552.1|42572.1|42552.1|42569.5|42549.5|4
1725018750000|2024-08-30 11:52:30|42572|42552|42574.5|42554.5|42574.5|42554.5|42572|42552|2
1725018760000|2024-08-30 11:52:40|42574.6|42554.6|42579.5|42559.5|42579.5|42559.5|42574.6|42554.6|4
1725018770000|2024-08-30 11:52:50|42582|42562|42582|42562|42582.1|42562.1|42582|42562|4
1725018780000|2024-08-30 11:53:00|42584.4|42564.4|42584.5|42564.5|42584.5|42564.5|42584.4|42564.4|1
1725018800000|2024-08-30 11:53:20|42582.1|42562.1|42582|42562|42582.1|42562.1|42582|42562|1
1725018810000|2024-08-30 11:53:30|42582.1|42562.1|42584.5|42564.5|42584.5|42564.5|42582.1|42562.1|0
1725018820000|2024-08-30 11:53:40|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|42586.9|42566.9|4
1725018830000|2024-08-30 11:53:50|42587|42567|42589.6|42569.6|42589.6|42569.6|42586.9|42566.9|3
1725018840000|2024-08-30 11:54:00|42589.5|42569.5|42592.1|42572.1|42592.1|42572.1|42589.5|42569.5|1
1725018850000|2024-08-30 11:54:10|42592|42572|42591.9|42571.9|42592|42572|42589.5|42569.5|4
1725018860000|2024-08-30 11:54:20|42592|42572|42594.5|42574.5|42594.5|42574.5|42592|42572|4
1725018870000|2024-08-30 11:54:30|42596.9|42576.9|42597|42577|42599.5|42579.5|42596.9|42576.9|3
1725018880000|2024-08-30 11:54:40|42599.4|42579.4|42602|42582|42602|42582|42599.4|42579.4|1
1725018890000|2024-08-30 11:54:50|42602.1|42582.1|42602.1|42582.1|42604.5|42584.5|42602.1|42582.1|0
1725018900000|2024-08-30 11:55:00|42602|42582|42601.9|42581.9|42602|42582|42601.9|42581.9|3
1725018910000|2024-08-30 11:55:10|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|0
1725018920000|2024-08-30 11:55:20|42601.9|42581.9|42602|42582|42602|42582|42599.4|42579.4|2
1725018930000|2024-08-30 11:55:30|42601.9|42581.9|42597.1|42577.1|42602|42582|42597.1|42577.1|2
1725018940000|2024-08-30 11:55:40|42599.5|42579.5|42596.9|42576.9|42599.5|42579.5|42596.9|42576.9|1
1725018950000|2024-08-30 11:55:50|||||||||1
1725018960000|2024-08-30 11:56:00|42594.5|42574.5|42589.5|42569.5|42594.5|42574.5|42589.5|42569.5|4
1725018970000|2024-08-30 11:56:10|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|0
1725018980000|2024-08-30 11:56:20|42591.9|42571.9|42609.5|42589.5|42609.6|42589.6|42589.5|42569.5|13
1725018990000|2024-08-30 11:56:30|42609.4|42589.4|42609.5|42589.5|42609.5|42589.5|42609.4|42589.4|1
1725019000000|2024-08-30 11:56:40|42606.9|42586.9|42606.9|42586.9|42607|42587|42606.9|42586.9|1
1725019010000|2024-08-30 11:56:50|42604.5|42584.5|42607|42587|42607|42587|42604.5|42584.5|5
1725019020000|2024-08-30 11:57:00|42606.9|42586.9|42602.1|42582.1|42606.9|42586.9|42601.9|42581.9|3
1725019030000|2024-08-30 11:57:10|42604.5|42584.5|42601.9|42581.9|42604.5|42584.5|42601.9|42581.9|0
1725019040000|2024-08-30 11:57:20|42602|42582|42602|42582|42602.1|42582.1|42601.9|42581.9|0
1725019050000|2024-08-30 11:57:30|42602.1|42582.1|42602|42582|42606.9|42586.9|42602|42582|1
1725019060000|2024-08-30 11:57:40|42604.4|42584.4|42606.9|42586.9|42606.9|42586.9|42602.1|42582.1|1
1725019070000|2024-08-30 11:57:50|42602.1|42582.1|42607|42587|42607|42587|42602.1|42582.1|1
1725019080000|2024-08-30 11:58:00|42604.6|42584.6|42602.1|42582.1|42607|42587|42602.1|42582.1|2
1725019090000|2024-08-30 11:58:10|42602|42582|42604.5|42584.5|42606.9|42586.9|42602|42582|0
1725019100000|2024-08-30 11:58:20|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|42606.9|42586.9|2
1725019110000|2024-08-30 11:58:30|42607|42587|42606.9|42586.9|42607|42587|42604.5|42584.5|0
1725019120000|2024-08-30 11:58:40|42604.5|42584.5|42609.5|42589.5|42609.5|42589.5|42604.5|42584.5|1
1725019130000|2024-08-30 11:58:50|42611.9|42591.9|42611.9|42591.9|42614.4|42594.4|42611.9|42591.9|5
1725019140000|2024-08-30 11:59:00|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|42609.5|42589.5|0
1725019150000|2024-08-30 11:59:10|42611.9|42591.9|42616.9|42596.9|42616.9|42596.9|42611.9|42591.9|7
1725019160000|2024-08-30 11:59:20|42614.5|42594.5|42616.9|42596.9|42616.9|42596.9|42611.9|42591.9|5
1725019170000|2024-08-30 11:59:30|42614.5|42594.5|42617|42597|42617|42597|42614.5|42594.5|6
1725019180000|2024-08-30 11:59:40|42616.9|42596.9|42619.5|42599.5|42619.5|42599.5|42616.9|42596.9|10
1725019190000|2024-08-30 11:59:50|42617|42597|42617|42597|42617|42597|42616.9|42596.9|0
1725019200000|2024-08-30 12:00:00|42621.9|42601.9|42621.9|42601.9|42621.9|42601.9|42619.5|42599.5|6
1725019210000|2024-08-30 12:00:10|42619.5|42599.5|42624.4|42604.4|42626.9|42606.9|42619.5|42599.5|13
1725019220000|2024-08-30 12:00:20|42624.5|42604.5|42626.9|42606.9|42627|42607|42624.5|42604.5|8
1725019230000|2024-08-30 12:00:30|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|4
1725019240000|2024-08-30 12:00:40|42631.9|42611.9|42639.5|42619.5|42639.6|42619.6|42631.9|42611.9|23
1725019250000|2024-08-30 12:00:50|42641.9|42621.9|42639.5|42619.5|42644.3|42624.3|42639.5|42619.5|5
1725019260000|2024-08-30 12:01:00|42639.4|42619.4|42644.4|42624.4|42644.4|42624.4|42639.3|42619.3|23
1725019270000|2024-08-30 12:01:10|42644.5|42624.5|42646.9|42626.9|42647|42627|42644.4|42624.4|9
1725019280000|2024-08-30 12:01:20|42644.5|42624.5|42649.4|42629.4|42649.4|42629.4|42644.4|42624.4|9
1725019290000|2024-08-30 12:01:30|42649.5|42629.5|42651.9|42631.9|42651.9|42631.9|42649.4|42629.4|5
1725019300000|2024-08-30 12:01:40|42649.4|42629.4|42649.5|42629.5|42654.4|42634.4|42649.4|42629.4|23
1725019310000|2024-08-30 12:01:50|42646.9|42626.9|42646.9|42626.9|42646.9|42626.9|42644.5|42624.5|14
1725019320000|2024-08-30 12:02:00|42649.5|42629.5|42646.9|42626.9|42649.5|42629.5|42646.9|42626.9|8
1725019330000|2024-08-30 12:02:10|42644.5|42624.5|42649.5|42629.5|42649.5|42629.5|42644.5|42624.5|1
1725019340000|2024-08-30 12:02:20|||||||||2
1725019350000|2024-08-30 12:02:30|42659.3|42639.3|42659.5|42639.5|42659.5|42639.5|42659.3|42639.3|13
1725019360000|2024-08-30 12:02:40|42657.1|42637.1|42654.5|42634.5|42657.1|42637.1|42654.5|42634.5|1
1725019370000|2024-08-30 12:02:50|42656.9|42636.9|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|6
1725019380000|2024-08-30 12:03:00|42652.1|42632.1|42649.5|42629.5|42652.1|42632.1|42649.5|42629.5|11
1725019400000|2024-08-30 12:03:20|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|6
1725019410000|2024-08-30 12:03:30|42644.4|42624.4|42636.9|42616.9|42644.5|42624.5|42636.9|42616.9|14
1725019420000|2024-08-30 12:03:40|42634.5|42614.5|42629.5|42609.5|42634.5|42614.5|42629.5|42609.5|13
1725019430000|2024-08-30 12:03:50|42631.9|42611.9|42639.4|42619.4|42639.4|42619.4|42631.9|42611.9|5
1725019440000|2024-08-30 12:04:00|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|4
1725019450000|2024-08-30 12:04:10|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|7
1725019460000|2024-08-30 12:04:20|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42632|42612|2
1725019470000|2024-08-30 12:04:30|42639.4|42619.4|42641.8|42621.8|42641.8|42621.8|42639.4|42619.4|1
1725019480000|2024-08-30 12:04:40|42639.4|42619.4|42639.5|42619.5|42639.5|42619.5|42639.4|42619.4|0
1725019490000|2024-08-30 12:04:50|42639.4|42619.4|42637|42617|42639.5|42619.5|42637|42617|6
1725019500000|2024-08-30 12:05:00|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|42634.5|42614.5|3
1725019510000|2024-08-30 12:05:10|42632|42612|42632|42612|42632|42612|42632|42612|2
1725019530000|2024-08-30 12:05:30|42629.6|42609.6|42629.5|42609.5|42629.6|42609.6|42629.5|42609.5|8
1725019540000|2024-08-30 12:05:40|42629.6|42609.6|42634.5|42614.5|42634.5|42614.5|42629.6|42609.6|9
1725019550000|2024-08-30 12:05:50|42637|42617|42632|42612|42637|42617|42632|42612|13
1725019560000|2024-08-30 12:06:00|42629.6|42609.6|42637|42617|42637|42617|42629.6|42609.6|11
1725019570000|2024-08-30 12:06:10|42639.5|42619.5|42642|42622|42642|42622|42639.5|42619.5|3
1725019580000|2024-08-30 12:06:20|42644.5|42624.5|42642.1|42622.1|42644.5|42624.5|42642|42622|4
1725019590000|2024-08-30 12:06:30|42642|42622|42639.6|42619.6|42642|42622|42639.6|42619.6|3
1725019600000|2024-08-30 12:06:40|42637.2|42617.2|42639.7|42619.7|42639.7|42619.7|42637.2|42617.2|7
1725019610000|2024-08-30 12:06:50|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|2
1725019620000|2024-08-30 12:07:00|42642|42622|42624.6|42604.6|42642.2|42622.2|42624.6|42604.6|71
1725019630000|2024-08-30 12:07:10|42627|42607|42629.5|42609.5|42629.5|42609.5|42624.6|42604.6|6
1725019640000|2024-08-30 12:07:20|42632|42612|42639.6|42619.6|42639.7|42619.7|42632|42612|8
1725019650000|2024-08-30 12:07:30|42642|42622|42644.5|42624.5|42644.5|42624.5|42639.6|42619.6|6
1725019660000|2024-08-30 12:07:40|||||||||3
1725019670000|2024-08-30 12:07:50|42647|42627|42649.8|42629.8|42649.8|42629.8|42647|42627|11
1725019680000|2024-08-30 12:08:00|42652|42632|42652.1|42632.1|42652.2|42632.2|42649.6|42629.6|15
1725019690000|2024-08-30 12:08:10|42652.2|42632.2|42664.5|42644.5|42664.6|42644.6|42652.2|42632.2|5
1725019700000|2024-08-30 12:08:20|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|42664.6|42644.6|5
1725019710000|2024-08-30 12:08:30|42664.7|42644.7|42669.5|42649.5|42671.9|42651.9|42664.7|42644.7|12
1725019720000|2024-08-30 12:08:40|42669.4|42649.4|42674.6|42654.6|42674.7|42654.7|42669.4|42649.4|33
1725019730000|2024-08-30 12:08:50|42679.6|42659.6|42677|42657|42679.6|42659.6|42677|42657|41
1725019740000|2024-08-30 12:09:00|42679.6|42659.6|42677.2|42657.2|42679.6|42659.6|42677|42657|21
1725019750000|2024-08-30 12:09:10|42677.1|42657.1|42669.8|42649.8|42677.2|42657.2|42669.8|42649.8|22
1725019760000|2024-08-30 12:09:20|42664.8|42644.8|42654.7|42634.7|42664.8|42644.8|42654.7|42634.7|8
1725019770000|2024-08-30 12:09:30|42654.6|42634.6|42662|42642|42662|42642|42654.6|42634.6|13
1725019780000|2024-08-30 12:09:40|42659.6|42639.6|42657.2|42637.2|42659.6|42639.6|42657.1|42637.1|11
1725019790000|2024-08-30 12:09:50|42659.6|42639.6|42659.8|42639.8|42662.2|42642.2|42657.2|42637.2|40
1725019800000|2024-08-30 12:10:00|42657.2|42637.2|42619.7|42599.7|42657.2|42637.2|42617.3|42597.3|35
1725019810000|2024-08-30 12:10:10|42619.8|42599.8|42624.9|42604.9|42624.9|42604.9|42617.2|42597.2|14
1725019820000|2024-08-30 12:10:20|42624.8|42604.8|42624.8|42604.8|42624.8|42604.8|42622.3|42602.3|15
1725019830000|2024-08-30 12:10:30|42627.4|42607.4|42634.6|42614.6|42634.6|42614.6|42627.3|42607.3|6
1725019840000|2024-08-30 12:10:40|42632.2|42612.2|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|14
1725019850000|2024-08-30 12:10:50|42629.8|42609.8|42632.2|42612.2|42632.2|42612.2|42629.8|42609.8|4
1725019860000|2024-08-30 12:11:00|42629.8|42609.8|42627.2|42607.2|42632.2|42612.2|42627.2|42607.2|15
1725019870000|2024-08-30 12:11:10|42624.7|42604.7|42619.7|42599.7|42624.7|42604.7|42617.2|42597.2|10
1725019880000|2024-08-30 12:11:20|42617.3|42597.3|42622.2|42602.2|42622.2|42602.2|42617.2|42597.2|12
1725019890000|2024-08-30 12:11:30|42622.1|42602.1|42619.6|42599.6|42622.2|42602.2|42619.6|42599.6|4
1725019900000|2024-08-30 12:11:40|42622.2|42602.2|42612.2|42592.2|42624.6|42604.6|42612.2|42592.2|17
1725019910000|2024-08-30 12:11:50|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42612.1|42592.1|9
1725019920000|2024-08-30 12:12:00|42614.4|42594.4|42617|42597|42617.1|42597.1|42614.4|42594.4|6
1725019930000|2024-08-30 12:12:10|42619.5|42599.5|42624.5|42604.5|42624.5|42604.5|42619.5|42599.5|3
1725019940000|2024-08-30 12:12:20|42622.1|42602.1|42622|42602|42624.5|42604.5|42622|42602|1
1725019950000|2024-08-30 12:12:30|42624.4|42604.4|42627|42607|42627|42607|42624.4|42604.4|16
1725019960000|2024-08-30 12:12:40|42624.5|42604.5|42622|42602|42624.5|42604.5|42622|42602|2
1725019970000|2024-08-30 12:12:50|42619.6|42599.6|42619.5|42599.5|42619.6|42599.6|42619.5|42599.5|4
1725019980000|2024-08-30 12:13:00|42617.1|42597.1|42617|42597|42619.5|42599.5|42614.6|42594.6|17
1725019990000|2024-08-30 12:13:10|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1725020000000|2024-08-30 12:13:20|42621.9|42601.9|42619.6|42599.6|42621.9|42601.9|42619.4|42599.4|7
1725020010000|2024-08-30 12:13:30|42622|42602|42622|42602|42622|42602|42622|42602|2
1725020020000|2024-08-30 12:13:40|42622.1|42602.1|42627.1|42607.1|42627.1|42607.1|42622.1|42602.1|4
1725020030000|2024-08-30 12:13:50|||||||||3
1725020040000|2024-08-30 12:14:00|42629.5|42609.5|42627.1|42607.1|42629.5|42609.5|42624.7|42604.7|3
1725020050000|2024-08-30 12:14:10|42629.6|42609.6|42634.6|42614.6|42634.6|42614.6|42629.6|42609.6|6
1725020060000|2024-08-30 12:14:20|42632.2|42612.2|42637|42617|42637|42617|42632.2|42612.2|2
1725020070000|2024-08-30 12:14:30|42639.4|42619.4|42639.6|42619.6|42639.6|42619.6|42637|42617|2
1725020080000|2024-08-30 12:14:40|42642|42622|42644.4|42624.4|42644.4|42624.4|42642|42622|5
1725020090000|2024-08-30 12:14:50|42642|42622|42642|42622|42642|42622|42642|42622|11
1725020100000|2024-08-30 12:15:00|42639.6|42619.6|42634.6|42614.6|42639.6|42619.6|42634.6|42614.6|5
1725020110000|2024-08-30 12:15:10|42637|42617|42634.5|42614.5|42637|42617|42634.5|42614.5|5
1725020120000|2024-08-30 12:15:20|42634.6|42614.6|42634.6|42614.6|42637|42617|42634.6|42614.6|0
1725020130000|2024-08-30 12:15:30|42637|42617|42634.5|42614.5|42637|42617|42634.5|42614.5|3
1725020140000|2024-08-30 12:15:40|42637|42617|42639.4|42619.4|42639.4|42619.4|42634.6|42614.6|6
1725020150000|2024-08-30 12:15:50|||||||||1
1725020160000|2024-08-30 12:16:00|42639.5|42619.5|42641.9|42621.9|42641.9|42621.9|42639.5|42619.5|0
1725020170000|2024-08-30 12:16:10|42639.5|42619.5|42642|42622|42642|42622|42639.5|42619.5|0
1725020180000|2024-08-30 12:16:20|42641.9|42621.9|42642|42622|42642.1|42622.1|42641.9|42621.9|1
1725020190000|2024-08-30 12:16:30|42642.2|42622.2|42642|42622|42642.2|42622.2|42642|42622|4
1725020200000|2024-08-30 12:16:40|42639.6|42619.6|42652|42632|42652|42632|42639.6|42619.6|3
1725020210000|2024-08-30 12:16:50|42654.5|42634.5|42654.5|42634.5|42657|42637|42654.5|42634.5|9
1725020220000|2024-08-30 12:17:00|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42649.6|42629.6|7
1725020230000|2024-08-30 12:17:10|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|11
1725020240000|2024-08-30 12:17:20|42642|42622|42642.2|42622.2|42642.2|42622.2|42642|42622|4
1725020250000|2024-08-30 12:17:30|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|42639.6|42619.6|0
1725020260000|2024-08-30 12:17:40|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|14
1725020270000|2024-08-30 12:17:50|42639.4|42619.4|42637.1|42617.1|42639.5|42619.5|42636.9|42616.9|4
1725020280000|2024-08-30 12:18:00|42634.6|42614.6|42629.8|42609.8|42634.6|42614.6|42629.8|42609.8|2
1725020290000|2024-08-30 12:18:10|42632.2|42612.2|42632|42612|42632.2|42612.2|42629.6|42609.6|2
1725020300000|2024-08-30 12:18:20|42629.6|42609.6|42627.2|42607.2|42629.6|42609.6|42627|42607|0
1725020310000|2024-08-30 12:18:30|42627|42607|42622.1|42602.1|42627|42607|42622.1|42602.1|5
1725020320000|2024-08-30 12:18:40|42619.7|42599.7|42622.1|42602.1|42622.1|42602.1|42619.7|42599.7|4
1725020330000|2024-08-30 12:18:50|42624.6|42604.6|42619.6|42599.6|42624.6|42604.6|42619.6|42599.6|5
1725020340000|2024-08-30 12:19:00|||||||||5
1725020350000|2024-08-30 12:19:10|42622|42602|42609.6|42589.6|42622|42602|42609.6|42589.6|14
1725020360000|2024-08-30 12:19:20|42607.2|42587.2|42604.6|42584.6|42607.2|42587.2|42604.6|42584.6|4
1725020370000|2024-08-30 12:19:30|42609.6|42589.6|42604.6|42584.6|42609.6|42589.6|42604.6|42584.6|14
1725020380000|2024-08-30 12:19:40|||||||||2
1725020390000|2024-08-30 12:19:50|42604.7|42584.7|42614.5|42594.5|42614.5|42594.5|42604.7|42584.7|2
1725020400000|2024-08-30 12:20:00|42614.6|42594.6|42604.6|42584.6|42614.6|42594.6|42604.6|42584.6|14
1725020410000|2024-08-30 12:20:10|42602.2|42582.2|42609.6|42589.6|42609.6|42589.6|42602.2|42582.2|6
1725020420000|2024-08-30 12:20:20|42609.8|42589.8|42609.6|42589.6|42609.8|42589.8|42609.6|42589.6|0
1725020430000|2024-08-30 12:20:30|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.2|42587.2|2
1725020440000|2024-08-30 12:20:40|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.2|42587.2|10
1725020450000|2024-08-30 12:20:50|42607.2|42587.2|42612.1|42592.1|42612.1|42592.1|42607.1|42587.1|5
1725020460000|2024-08-30 12:21:00|42612|42592|42607.1|42587.1|42612|42592|42607.1|42587.1|5
1725020470000|2024-08-30 12:21:10|42604.7|42584.7|42604.6|42584.6|42604.7|42584.7|42604.6|42584.6|4
1725020480000|2024-08-30 12:21:20|42602.2|42582.2|42604.6|42584.6|42604.6|42584.6|42602|42582|2
1725020490000|2024-08-30 12:21:30|42604.5|42584.5|42607|42587|42607.1|42587.1|42604.5|42584.5|10
1725020500000|2024-08-30 12:21:40|42607.1|42587.1|42599.6|42579.6|42607.1|42587.1|42599.6|42579.6|7
1725020510000|2024-08-30 12:21:50|42597|42577|42597|42577|42597|42577|42594.6|42574.6|0
1725020520000|2024-08-30 12:22:00|42594.6|42574.6|42597|42577|42597|42577|42594.6|42574.6|2
1725020530000|2024-08-30 12:22:10|42594.6|42574.6|42597.2|42577.2|42597.2|42577.2|42594.6|42574.6|10
1725020540000|2024-08-30 12:22:20|42597.3|42577.3|42599.7|42579.7|42599.7|42579.7|42597.2|42577.2|3
1725020550000|2024-08-30 12:22:30|42602.1|42582.1|42602|42582|42602.1|42582.1|42602|42582|7
1725020560000|2024-08-30 12:22:40|42599.6|42579.6|42597.1|42577.1|42599.6|42579.6|42594.7|42574.7|4
1725020570000|2024-08-30 12:22:50|42599.6|42579.6|42609.4|42589.4|42609.7|42589.7|42599.6|42579.6|12
1725020580000|2024-08-30 12:23:00|42609.5|42589.5|42604.6|42584.6|42609.5|42589.5|42604.5|42584.5|2
1725020590000|2024-08-30 12:23:10|42604.5|42584.5|42602|42582|42604.6|42584.6|42602|42582|1
1725020600000|2024-08-30 12:23:20|42602.2|42582.2|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|3
1725020610000|2024-08-30 12:23:30|42607|42587|42607|42587|42607.1|42587.1|42602.2|42582.2|4
1725020620000|2024-08-30 12:23:40|42604.6|42584.6|42604.6|42584.6|42607.2|42587.2|42602.2|42582.2|2
1725020630000|2024-08-30 12:23:50|42604.8|42584.8|42604.6|42584.6|42607.2|42587.2|42604.6|42584.6|1
1725020640000|2024-08-30 12:24:00|42607.1|42587.1|42597.2|42577.2|42607.1|42587.1|42597.2|42577.2|8
1725020650000|2024-08-30 12:24:10|42597.1|42577.1|42597|42577|42599.6|42579.6|42597|42577|1
1725020660000|2024-08-30 12:24:20|42597.2|42577.2|42599.6|42579.6|42599.6|42579.6|42597.1|42577.1|3
1725020670000|2024-08-30 12:24:30|42599.7|42579.7|42599.6|42579.6|42599.7|42579.7|42599.6|42579.6|3
1725020680000|2024-08-30 12:24:40|42597.2|42577.2|42599.6|42579.6|42599.7|42579.7|42597.1|42577.1|6
1725020690000|2024-08-30 12:24:50|42597.2|42577.2|42597.2|42577.2|42599.6|42579.6|42597.2|42577.2|3
1725020700000|2024-08-30 12:25:00|42597.1|42577.1|42599.6|42579.6|42599.6|42579.6|42594.7|42574.7|8
1725020710000|2024-08-30 12:25:10|42599.7|42579.7|42599.7|42579.7|42602.1|42582.1|42599.6|42579.6|3
1725020720000|2024-08-30 12:25:20|42602.1|42582.1|42602.1|42582.1|42604.5|42584.5|42602|42582|1
1725020730000|2024-08-30 12:25:30|42602|42582|42599.6|42579.6|42602.1|42582.1|42599.6|42579.6|3
1725020740000|2024-08-30 12:25:40|42599.5|42579.5|42599.6|42579.6|42602.1|42582.1|42599.5|42579.5|8
1725020750000|2024-08-30 12:25:50|42602|42582|42602|42582|42602.1|42582.1|42597.2|42577.2|5
1725020760000|2024-08-30 12:26:00|||||||||4
1725020770000|2024-08-30 12:26:10|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|42602.1|42582.1|0
1725020780000|2024-08-30 12:26:20|42602|42582|42602.1|42582.1|42602.1|42582.1|42602|42582|1
1725020790000|2024-08-30 12:26:30|42599.6|42579.6|42599.5|42579.5|42599.6|42579.6|42599.5|42579.5|7
1725020800000|2024-08-30 12:26:40|42597.1|42577.1|42597|42577|42599.6|42579.6|42594.6|42574.6|12
1725020820000|2024-08-30 12:27:00|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|5
1725020830000|2024-08-30 12:27:10|42594.5|42574.5|42592.1|42572.1|42594.6|42574.6|42592.1|42572.1|6
1725020840000|2024-08-30 12:27:20|42592.2|42572.2|42592|42572|42594.6|42574.6|42592|42572|6
1725020850000|2024-08-30 12:27:30|42592.1|42572.1|42597|42577|42597|42577|42592.1|42572.1|4
1725020860000|2024-08-30 12:27:40|42594.6|42574.6|42594.6|42574.6|42594.6|42574.6|42594.5|42574.5|0
1725020870000|2024-08-30 12:27:50|42594.5|42574.5|42594.6|42574.6|42594.6|42574.6|42592.1|42572.1|2
1725020880000|2024-08-30 12:28:00|42597|42577|42604.5|42584.5|42604.5|42584.5|42597|42577|14
1725020900000|2024-08-30 12:28:20|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|0
1725020910000|2024-08-30 12:28:30|||||||||3
1725020920000|2024-08-30 12:28:40|42607.1|42587.1|42607.2|42587.2|42607.2|42587.2|42607.1|42587.1|4
1725020930000|2024-08-30 12:28:50|42607.1|42587.1|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|2
1725020940000|2024-08-30 12:29:00|42607.2|42587.2|42609.6|42589.6|42609.6|42589.6|42607.1|42587.1|6
1725020950000|2024-08-30 12:29:10|42607.1|42587.1|42611.9|42591.9|42612|42592|42607.1|42587.1|6
1725020960000|2024-08-30 12:29:20|42609.5|42589.5|42609.5|42589.5|42611.9|42591.9|42609.5|42589.5|0
1725020970000|2024-08-30 12:29:30|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|42611.9|42591.9|0
1725020980000|2024-08-30 12:29:40|42609.5|42589.5|42611.9|42591.9|42611.9|42591.9|42609.5|42589.5|1
1725020990000|2024-08-30 12:29:50|42609.5|42589.5|42607|42587|42609.5|42589.5|42607|42587|4
1725021000000|2024-08-30 12:30:00|42604.6|42584.6|42602|42582|42607|42587|42594.7|42574.7|11
1725021010000|2024-08-30 12:30:10|42597.1|42577.1|42599.6|42579.6|42602.1|42582.1|42597.1|42577.1|2
1725021020000|2024-08-30 12:30:20|42602|42582|42604.6|42584.6|42607.2|42587.2|42597.1|42577.1|4
1725021030000|2024-08-30 12:30:30|42602.2|42582.2|42602.1|42582.1|42607.1|42587.1|42602.1|42582.1|6
1725021040000|2024-08-30 12:30:40|42604.6|42584.6|42612.1|42592.1|42612.1|42592.1|42604.6|42584.6|16
1725021050000|2024-08-30 12:30:50|42607.1|42587.1|42607.1|42587.1|42609.6|42589.6|42607.1|42587.1|5
1725021060000|2024-08-30 12:31:00|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|42604.7|42584.7|0
1725021070000|2024-08-30 12:31:10|42604.6|42584.6|42602.2|42582.2|42604.7|42584.7|42602.2|42582.2|4
1725021080000|2024-08-30 12:31:20|||||||||1
1725021090000|2024-08-30 12:31:30|42607|42587|42612|42592|42612|42592|42607|42587|3
1725021100000|2024-08-30 12:31:40|42614.7|42594.7|42617.1|42597.1|42617.1|42597.1|42614.7|42594.7|6
1725021110000|2024-08-30 12:31:50|42614.7|42594.7|42617|42597|42617|42597|42612.1|42592.1|26
1725021120000|2024-08-30 12:32:00|42614.6|42594.6|42594.6|42574.6|42614.6|42594.6|42594.6|42574.6|21
1725021130000|2024-08-30 12:32:10|42597|42577|42599.6|42579.6|42599.6|42579.6|42594.6|42574.6|3
1725021140000|2024-08-30 12:32:20|42599.7|42579.7|42607|42587|42607|42587|42599.7|42579.7|6
1725021150000|2024-08-30 12:32:30|42604.6|42584.6|42601.9|42581.9|42607|42587|42601.9|42581.9|4
1725021160000|2024-08-30 12:32:40|42602|42582|42604.5|42584.5|42606.9|42586.9|42599.4|42579.4|1
1725021170000|2024-08-30 12:32:50|42604.6|42584.6|42594.6|42574.6|42604.6|42584.6|42594.6|42574.6|3
1725021180000|2024-08-30 12:33:00|42597|42577|42597|42577|42597.2|42577.2|42594.6|42574.6|2
1725021190000|2024-08-30 12:33:10|42594.6|42574.6|42597|42577|42599.4|42579.4|42592.1|42572.1|3
1725021200000|2024-08-30 12:33:20|42599.6|42579.6|42602|42582|42602|42582|42599.6|42579.6|1
1725021210000|2024-08-30 12:33:30|42599.6|42579.6|42604.5|42584.5|42604.5|42584.5|42599.6|42579.6|2
1725021220000|2024-08-30 12:33:40|42604.6|42584.6|42607|42587|42607.2|42587.2|42604.6|42584.6|2
1725021230000|2024-08-30 12:33:50|42607.2|42587.2|42604.5|42584.5|42607.2|42587.2|42604.5|42584.5|1
1725021240000|2024-08-30 12:34:00|42604.6|42584.6|42602.1|42582.1|42604.6|42584.6|42599.7|42579.7|9
1725021250000|2024-08-30 12:34:10|42602.2|42582.2|42599.6|42579.6|42602.2|42582.2|42597|42577|12
1725021260000|2024-08-30 12:34:20|42604.5|42584.5|42612.2|42592.2|42612.2|42592.2|42604.5|42584.5|3
1725021270000|2024-08-30 12:34:30|42614.6|42594.6|42612.1|42592.1|42614.6|42594.6|42612.1|42592.1|4
1725021280000|2024-08-30 12:34:40|42611.9|42591.9|42602.1|42582.1|42612|42592|42602.1|42582.1|11
1725021290000|2024-08-30 12:34:50|42604.6|42584.6|42602.1|42582.1|42604.6|42584.6|42602.1|42582.1|5
1725021300000|2024-08-30 12:35:00|42599.6|42579.6|42597.1|42577.1|42599.6|42579.6|42597.1|42577.1|7
1725021310000|2024-08-30 12:35:10|42594.6|42574.6|42559.6|42539.6|42594.6|42574.6|42559.6|42539.6|38
1725021320000|2024-08-30 12:35:20|42562.1|42542.1|42569.7|42549.7|42572.1|42552.1|42562.1|42542.1|12
1725021330000|2024-08-30 12:35:30|42567.2|42547.2|42567.1|42547.1|42574.6|42554.6|42567.1|42547.1|8
1725021340000|2024-08-30 12:35:40|42564.7|42544.7|42567.1|42547.1|42567.1|42547.1|42564.5|42544.5|5
1725021350000|2024-08-30 12:35:50|42564.7|42544.7|42559.7|42539.7|42567.1|42547.1|42559.7|42539.7|1
1725021360000|2024-08-30 12:36:00|42559.6|42539.6|42557.1|42537.1|42559.6|42539.6|42549.7|42529.7|43
1725021370000|2024-08-30 12:36:10|42557.2|42537.2|42572.2|42552.2|42572.3|42552.3|42557.2|42537.2|22
1725021380000|2024-08-30 12:36:20|42574.6|42554.6|42579.7|42559.7|42584.7|42564.7|42574.6|42554.6|15
1725021390000|2024-08-30 12:36:30|42582.1|42562.1|42572.1|42552.1|42582.1|42562.1|42572.1|42552.1|8
1725021400000|2024-08-30 12:36:40|42569.7|42549.7|42567.3|42547.3|42572.2|42552.2|42567.3|42547.3|7
1725021410000|2024-08-30 12:36:50|42567.2|42547.2|42567.2|42547.2|42567.3|42547.3|42567.1|42547.1|0
1725021420000|2024-08-30 12:37:00|42567.1|42547.1|42564.7|42544.7|42567.2|42547.2|42564.6|42544.6|2
1725021440000|2024-08-30 12:37:20|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42559.7|42539.7|7
1725021450000|2024-08-30 12:37:30|42562.1|42542.1|42569.7|42549.7|42569.7|42549.7|42562.1|42542.1|9
1725021460000|2024-08-30 12:37:40|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.6|42549.6|5
1725021470000|2024-08-30 12:37:50|42572.1|42552.1|42569.7|42549.7|42572.1|42552.1|42569.7|42549.7|7
1725021480000|2024-08-30 12:38:00|42569.6|42549.6|42564.7|42544.7|42569.6|42549.6|42564.7|42544.7|3
1725021490000|2024-08-30 12:38:10|42562.3|42542.3|42562.1|42542.1|42562.3|42542.3|42557.3|42537.3|10
1725021500000|2024-08-30 12:38:20|42557.1|42537.1|42557.1|42537.1|42559.7|42539.7|42557.1|42537.1|6
1725021510000|2024-08-30 12:38:30|42557.2|42537.2|42557.1|42537.1|42559.7|42539.7|42557.1|42537.1|3
1725021520000|2024-08-30 12:38:40|42554.7|42534.7|42554.7|42534.7|42557.1|42537.1|42554.7|42534.7|3
1725021530000|2024-08-30 12:38:50|42557.1|42537.1|42564.5|42544.5|42566.9|42546.9|42557.1|42537.1|7
1725021540000|2024-08-30 12:39:00|42562.1|42542.1|42569.7|42549.7|42572.1|42552.1|42562.1|42542.1|9
1725021550000|2024-08-30 12:39:10|42572.1|42552.1|42572.1|42552.1|42572.1|42552.1|42569.7|42549.7|2
1725021560000|2024-08-30 12:39:20|42574.7|42554.7|42577.3|42557.3|42577.3|42557.3|42574.7|42554.7|5
1725021570000|2024-08-30 12:39:30|42574.7|42554.7|42579.7|42559.7|42579.7|42559.7|42574.7|42554.7|5
1725021580000|2024-08-30 12:39:40|42582.1|42562.1|42574.7|42554.7|42582.1|42562.1|42574.7|42554.7|11
1725021590000|2024-08-30 12:39:50|42574.6|42554.6|42567.3|42547.3|42579.5|42559.5|42567.3|42547.3|19
1725021600000|2024-08-30 12:40:00|42559.9|42539.9|42559.7|42539.7|42559.9|42539.9|42554.7|42534.7|12
1725021610000|2024-08-30 12:40:10|42562.2|42542.2|42559.7|42539.7|42562.3|42542.3|42559.7|42539.7|1
1725021620000|2024-08-30 12:40:20|42562.1|42542.1|42559.7|42539.7|42564.7|42544.7|42559.7|42539.7|6
1725021630000|2024-08-30 12:40:30|42562.1|42542.1|42559.7|42539.7|42562.1|42542.1|42559.7|42539.7|7
1725021640000|2024-08-30 12:40:40|42562.1|42542.1|42564.7|42544.7|42564.7|42544.7|42559.7|42539.7|16
1725021650000|2024-08-30 12:40:50|42564.8|42544.8|42569.7|42549.7|42569.7|42549.7|42564.7|42544.7|4
1725021660000|2024-08-30 12:41:00|42567.1|42547.1|42572.1|42552.1|42572.1|42552.1|42567.1|42547.1|3
1725021670000|2024-08-30 12:41:10|42574.5|42554.5|42574.6|42554.6|42574.6|42554.6|42572.1|42552.1|6
1725021680000|2024-08-30 12:41:20|42577|42557|42582.1|42562.1|42582.1|42562.1|42577|42557|15
1725021690000|2024-08-30 12:41:30|42582.2|42562.2|42582.2|42562.2|42584.6|42564.6|42582.2|42562.2|6
1725021700000|2024-08-30 12:41:40|42582.1|42562.1|42579.7|42559.7|42582.1|42562.1|42579.7|42559.7|3
1725021710000|2024-08-30 12:41:50|42582.1|42562.1|42577.1|42557.1|42582.1|42562.1|42577.1|42557.1|1
1725021720000|2024-08-30 12:42:00|42577.2|42557.2|42579.7|42559.7|42579.7|42559.7|42577.2|42557.2|3
1725021730000|2024-08-30 12:42:10|42579.8|42559.8|42577.1|42557.1|42579.8|42559.8|42577.1|42557.1|9
1725021740000|2024-08-30 12:42:20|42577|42557|42569.7|42549.7|42577|42557|42569.7|42549.7|8
1725021750000|2024-08-30 12:42:30|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|1
1725021760000|2024-08-30 12:42:40|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.1|42547.1|3
1725021770000|2024-08-30 12:42:50|42567.1|42547.1|42544.7|42524.7|42567.1|42547.1|42544.7|42524.7|25
1725021780000|2024-08-30 12:43:00|42547.1|42527.1|42537.2|42517.2|42547.1|42527.1|42537.1|42517.1|33
1725021790000|2024-08-30 12:43:10|42539.6|42519.6|42524.7|42504.7|42539.6|42519.6|42519.8|42499.8|50
1725021800000|2024-08-30 12:43:20|42522.2|42502.2|42517.3|42497.3|42522.3|42502.3|42517.3|42497.3|232
1725021810000|2024-08-30 12:43:30|42514.9|42494.9|42512.5|42492.5|42514.9|42494.9|42512.5|42492.5|10
1725021820000|2024-08-30 12:43:40|42504.7|42484.7|42504.8|42484.8|42504.8|42484.8|42504.7|42484.7|15
1725021830000|2024-08-30 12:43:50|42502.4|42482.4|42512.2|42492.2|42512.2|42492.2|42502.4|42482.4|5
1725021840000|2024-08-30 12:44:00|42512.3|42492.3|42504.8|42484.8|42512.3|42492.3|42504.8|42484.8|8
1725021850000|2024-08-30 12:44:10|42504.7|42484.7|42499.7|42479.7|42504.7|42484.7|42499.7|42479.7|17
1725021860000|2024-08-30 12:44:20|42499.6|42479.6|42494.7|42474.7|42499.6|42479.6|42492.3|42472.3|66
1725021870000|2024-08-30 12:44:30|42497.2|42477.2|42477.3|42457.3|42497.2|42477.2|42477.3|42457.3|152
1725021880000|2024-08-30 12:44:40|42474.9|42454.9|42464.9|42444.9|42477.3|42457.3|42462.3|42442.3|80
1725021890000|2024-08-30 12:44:50|42462.3|42442.3|42464.9|42444.9|42464.9|42444.9|42459.9|42439.9|17
1725021900000|2024-08-30 12:45:00|42464.8|42444.8|42467.4|42447.4|42467.4|42447.4|42462.4|42442.4|22
1725021910000|2024-08-30 12:45:10|42467.3|42447.3|42467.3|42447.3|42469.9|42449.9|42464.7|42444.7|6
1725021920000|2024-08-30 12:45:20|42464.9|42444.9|42459.9|42439.9|42464.9|42444.9|42459.9|42439.9|12
1725021930000|2024-08-30 12:45:30|42457.5|42437.5|42449.9|42429.9|42457.5|42437.5|42449.9|42429.9|41
1725021940000|2024-08-30 12:45:40|42452.3|42432.3|42459.8|42439.8|42459.8|42439.8|42449.9|42429.9|18
1725021950000|2024-08-30 12:45:50|42459.9|42439.9|42460|42440|42462.5|42442.5|42459.9|42439.9|3
1725021960000|2024-08-30 12:46:00|42459.9|42439.9|42459.9|42439.9|42464.7|42444.7|42459.9|42439.9|10
1725021970000|2024-08-30 12:46:10|42462.3|42442.3|42465|42445|42465|42445|42459.9|42439.9|10
1725021980000|2024-08-30 12:46:20|42467.4|42447.4|42467.3|42447.3|42469.9|42449.9|42467.3|42447.3|5
1725021990000|2024-08-30 12:46:30|42464.9|42444.9|42467.3|42447.3|42467.4|42447.4|42464.9|42444.9|20
1725022000000|2024-08-30 12:46:40|42464.9|42444.9|42467.3|42447.3|42467.3|42447.3|42464.9|42444.9|3
1725022010000|2024-08-30 12:46:50|42464.8|42444.8|42454.9|42434.9|42464.8|42444.8|42454.9|42434.9|20
1725022020000|2024-08-30 12:47:00|42452.5|42432.5|42442.4|42422.4|42452.5|42432.5|42442.3|42422.3|20
1725022030000|2024-08-30 12:47:10|42442.3|42422.3|42439.9|42419.9|42442.3|42422.3|42439.9|42419.9|8
1725022040000|2024-08-30 12:47:20|42437.5|42417.5|42409.9|42389.9|42437.5|42417.5|42405|42385|95
1725022050000|2024-08-30 12:47:30|42409.8|42389.8|42395|42375|42409.8|42389.8|42392.6|42372.6|30
1725022060000|2024-08-30 12:47:40|42390|42370|42389.9|42369.9|42390|42370|42387.6|42367.6|28
1725022070000|2024-08-30 12:47:50|42392.3|42372.3|42389.9|42369.9|42392.4|42372.4|42380.2|42360.2|35
1725022080000|2024-08-30 12:48:00|42392.4|42372.4|42397.5|42377.5|42399.9|42379.9|42387.5|42367.5|30
1725022090000|2024-08-30 12:48:10|42397.4|42377.4|42392.4|42372.4|42397.4|42377.4|42385.1|42365.1|15
1725022100000|2024-08-30 12:48:20|42394.9|42374.9|42397.4|42377.4|42397.4|42377.4|42392.4|42372.4|6
1725022110000|2024-08-30 12:48:30|42397.5|42377.5|42402.3|42382.3|42404.7|42384.7|42397.4|42377.4|29
1725022120000|2024-08-30 12:48:40|42399.9|42379.9|42399.9|42379.9|42399.9|42379.9|42397.5|42377.5|28
1725022130000|2024-08-30 12:48:50|42402.3|42382.3|42399.9|42379.9|42402.5|42382.5|42399.9|42379.9|8
1725022140000|2024-08-30 12:49:00|42397.5|42377.5|42397.4|42377.4|42397.5|42377.5|42395|42375|10
1725022150000|2024-08-30 12:49:10|42394.9|42374.9|42412.4|42392.4|42412.4|42392.4|42392.5|42372.5|15
1725022160000|2024-08-30 12:49:20|42414.9|42394.9|42404.9|42384.9|42417.5|42397.5|42404.9|42384.9|10
1725022170000|2024-08-30 12:49:30|42402.5|42382.5|42402.5|42382.5|42405|42385|42400|42380|6
1725022180000|2024-08-30 12:49:40|42404.9|42384.9|42417.4|42397.4|42417.4|42397.4|42404.9|42384.9|4
1725022190000|2024-08-30 12:49:50|42419.8|42399.8|42417.5|42397.5|42419.9|42399.9|42415|42395|6
1725022200000|2024-08-30 12:50:00|42415.1|42395.1|42417.5|42397.5|42422.3|42402.3|42414.9|42394.9|14
1725022210000|2024-08-30 12:50:10|42417.4|42397.4|42407.5|42387.5|42417.4|42397.4|42404.9|42384.9|27
1725022220000|2024-08-30 12:50:20|42409.9|42389.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|2
1725022230000|2024-08-30 12:50:30|42402.4|42382.4|42382.6|42362.6|42402.4|42382.4|42380.1|42360.1|46
1725022240000|2024-08-30 12:50:40|42380.1|42360.1|42385|42365|42387.5|42367.5|42380.1|42360.1|10
1725022250000|2024-08-30 12:50:50|42387.3|42367.3|42384.9|42364.9|42387.5|42367.5|42382.5|42362.5|7
1725022260000|2024-08-30 12:51:00|42385|42365|42372.5|42352.5|42385|42365|42372.5|42352.5|19
1725022270000|2024-08-30 12:51:10|42370|42350|42374.9|42354.9|42374.9|42354.9|42370|42350|6
1725022280000|2024-08-30 12:51:20|42375|42355|42395|42375|42395|42375|42375|42355|12
1725022290000|2024-08-30 12:51:30|42392.6|42372.6|42392.5|42372.5|42397.6|42377.6|42392.5|42372.5|6
1725022300000|2024-08-30 12:51:40|42389.9|42369.9|42392.5|42372.5|42392.5|42372.5|42385.1|42365.1|4
1725022310000|2024-08-30 12:51:50|42395.1|42375.1|42397.5|42377.5|42397.5|42377.5|42392.5|42372.5|17
1725022320000|2024-08-30 12:52:00|42402.4|42382.4|42402.4|42382.4|42404.9|42384.9|42397.4|42377.4|11
1725022330000|2024-08-30 12:52:10|42400|42380|42410|42390|42410|42390|42400|42380|18
1725022340000|2024-08-30 12:52:20|42414.8|42394.8|42412.3|42392.3|42415|42395|42412.3|42392.3|8
1725022350000|2024-08-30 12:52:30|42409.9|42389.9|42410|42390|42410|42390|42407.4|42387.4|7
1725022360000|2024-08-30 12:52:40|42412.4|42392.4|42424.9|42404.9|42424.9|42404.9|42412.4|42392.4|15
1725022370000|2024-08-30 12:52:50|42427.3|42407.3|42424.9|42404.9|42432.5|42412.5|42424.9|42404.9|11
1725022380000|2024-08-30 12:53:00|42422.4|42402.4|42422.3|42402.3|42422.4|42402.4|42417.4|42397.4|9
1725022390000|2024-08-30 12:53:10|42424.7|42404.7|42417.5|42397.5|42424.7|42404.7|42417.5|42397.5|3
1725022400000|2024-08-30 12:53:20|42419.9|42399.9|42417.4|42397.4|42419.9|42399.9|42412.5|42392.5|1
1725022410000|2024-08-30 12:53:30|42417.5|42397.5|42414.8|42394.8|42417.5|42397.5|42414.8|42394.8|1
1725022420000|2024-08-30 12:53:40|42414.9|42394.9|42414.9|42394.9|42419.9|42399.9|42412.4|42392.4|13
1725022430000|2024-08-30 12:53:50|42415|42395|42412.5|42392.5|42417.5|42397.5|42412.5|42392.5|1
1725022440000|2024-08-30 12:54:00|42412.4|42392.4|42409.9|42389.9|42412.5|42392.5|42405.1|42385.1|12
1725022450000|2024-08-30 12:54:10|42407.5|42387.5|42409.9|42389.9|42409.9|42389.9|42404.9|42384.9|7
1725022460000|2024-08-30 12:54:20|42412.3|42392.3|42415|42395|42415|42395|42409.9|42389.9|2
1725022470000|2024-08-30 12:54:30|42414.9|42394.9|42410.1|42390.1|42414.9|42394.9|42410.1|42390.1|17
1725022480000|2024-08-30 12:54:40|42410|42390|42412.4|42392.4|42412.4|42392.4|42405|42385|9
1725022490000|2024-08-30 12:54:50|42412.3|42392.3|42412.4|42392.4|42414.9|42394.9|42409.9|42389.9|12
1725022500000|2024-08-30 12:55:00|42412.5|42392.5|42404.9|42384.9|42412.5|42392.5|42404.9|42384.9|20
1725022510000|2024-08-30 12:55:10|42402.5|42382.5|42399.9|42379.9|42402.5|42382.5|42397.5|42377.5|10
1725022520000|2024-08-30 12:55:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|3
1725022530000|2024-08-30 12:55:30|42404.8|42384.8|42414.8|42394.8|42417.2|42397.2|42404.8|42384.8|5
1725022540000|2024-08-30 12:55:40|42412.4|42392.4|42414.9|42394.9|42414.9|42394.9|42412.3|42392.3|6
1725022550000|2024-08-30 12:55:50|42414.8|42394.8|42414.9|42394.9|42417.3|42397.3|42412.4|42392.4|11
1725022560000|2024-08-30 12:56:00|42417.3|42397.3|42412.3|42392.3|42417.3|42397.3|42412.3|42392.3|8
1725022570000|2024-08-30 12:56:10|42412.2|42392.2|42404.9|42384.9|42412.2|42392.2|42404.8|42384.8|6
1725022580000|2024-08-30 12:56:20|42404.8|42384.8|42404.9|42384.9|42407.3|42387.3|42402.3|42382.3|6
1725022590000|2024-08-30 12:56:30|42402.5|42382.5|42407.3|42387.3|42409.7|42389.7|42402.5|42382.5|2
1725022600000|2024-08-30 12:56:40|42409.7|42389.7|42404.9|42384.9|42409.7|42389.7|42404.9|42384.9|4
1725022610000|2024-08-30 12:56:50|42407.3|42387.3|42404.9|42384.9|42407.3|42387.3|42404.9|42384.9|4
1725022620000|2024-08-30 12:57:00|42407.3|42387.3|42409.8|42389.8|42409.8|42389.8|42407.3|42387.3|0
1725022630000|2024-08-30 12:57:10|42409.9|42389.9|42412.3|42392.3|42412.4|42392.4|42409.9|42389.9|3
1725022640000|2024-08-30 12:57:20|42414.8|42394.8|42412.3|42392.3|42414.8|42394.8|42409.8|42389.8|5
1725022650000|2024-08-30 12:57:30|42409.9|42389.9|42404.8|42384.8|42409.9|42389.9|42404.8|42384.8|15
1725022660000|2024-08-30 12:57:40|||||||||3
1725022670000|2024-08-30 12:57:50|42402.4|42382.4|42399.8|42379.8|42404.8|42384.8|42399.8|42379.8|16
1725022680000|2024-08-30 12:58:00|42399.9|42379.9|42384.9|42364.9|42399.9|42379.9|42384.9|42364.9|17
1725022690000|2024-08-30 12:58:10|42387.5|42367.5|42387.3|42367.3|42392.3|42372.3|42387.3|42367.3|7
1725022700000|2024-08-30 12:58:20|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|7
1725022710000|2024-08-30 12:58:30|42382.3|42362.3|42379.9|42359.9|42382.3|42362.3|42377.3|42357.3|11
1725022720000|2024-08-30 12:58:40|42380.1|42360.1|42377.3|42357.3|42382.5|42362.5|42377.3|42357.3|21
1725022730000|2024-08-30 12:58:50|42374.9|42354.9|42377.3|42357.3|42379.8|42359.8|42374.9|42354.9|7
1725022740000|2024-08-30 12:59:00|42379.8|42359.8|42389.9|42369.9|42395|42375|42379.8|42359.8|30
1725022750000|2024-08-30 12:59:10|42392.3|42372.3|42392.3|42372.3|42394.8|42374.8|42387.3|42367.3|17
1725022760000|2024-08-30 12:59:20|42394.9|42374.9|42397.3|42377.3|42397.3|42377.3|42389.9|42369.9|26
1725022770000|2024-08-30 12:59:30|42394.9|42374.9|42389.9|42369.9|42397.3|42377.3|42389.9|42369.9|20
1725022780000|2024-08-30 12:59:40|42387.5|42367.5|42389.8|42369.8|42389.9|42369.9|42385.1|42365.1|9
1725022790000|2024-08-30 12:59:50|42392.2|42372.2|42392.3|42372.3|42394.8|42374.8|42392.2|42372.2|6
1725022800000|2024-08-30 13:00:00|42397.1|42377.1|42359.9|42339.9|42404.9|42384.9|42354.9|42334.9|204
1725022810000|2024-08-30 13:00:10|42359.8|42339.8|42334.8|42314.8|42359.8|42339.8|42334.8|42314.8|72
1725022820000|2024-08-30 13:00:20|42329.9|42309.9|42339.9|42319.9|42339.9|42319.9|42322.3|42302.3|60
1725022830000|2024-08-30 13:00:30|42339.8|42319.8|42359.9|42339.9|42359.9|42339.9|42339.8|42319.8|40
1725022840000|2024-08-30 13:00:40|42362.5|42342.5|42374.9|42354.9|42374.9|42354.9|42362.5|42342.5|35
1725022850000|2024-08-30 13:00:50|42372.5|42352.5|42367.5|42347.5|42374.9|42354.9|42362.3|42342.3|71
1725022860000|2024-08-30 13:01:00|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42354.9|42334.9|69
1725022870000|2024-08-30 13:01:10|42367.4|42347.4|42369.9|42349.9|42369.9|42349.9|42357.5|42337.5|30
1725022880000|2024-08-30 13:01:20|42372.5|42352.5|42374.9|42354.9|42377.3|42357.3|42369.9|42349.9|23
1725022890000|2024-08-30 13:01:30|42372.5|42352.5|42377.3|42357.3|42377.3|42357.3|42369.9|42349.9|7
1725022900000|2024-08-30 13:01:40|42374.9|42354.9|42357.3|42337.3|42374.9|42354.9|42354.9|42334.9|85
1725022910000|2024-08-30 13:01:50|42359.8|42339.8|42362.3|42342.3|42364.8|42344.8|42357.3|42337.3|12
1725022920000|2024-08-30 13:02:00|42359.8|42339.8|42342.3|42322.3|42359.8|42339.8|42337.5|42317.5|25
1725022930000|2024-08-30 13:02:10|42344.8|42324.8|42344.8|42324.8|42347.3|42327.3|42342.3|42322.3|15
1725022940000|2024-08-30 13:02:20|42342.4|42322.4|42337.4|42317.4|42347.1|42327.1|42334.8|42314.8|28
1725022950000|2024-08-30 13:02:30|42339.8|42319.8|42349.9|42329.9|42349.9|42329.9|42334.8|42314.8|19
1725022960000|2024-08-30 13:02:40|42349.8|42329.8|42349.9|42329.9|42352.3|42332.3|42347.3|42327.3|8
1725022970000|2024-08-30 13:02:50|42349.7|42329.7|42342.4|42322.4|42349.8|42329.8|42342.4|42322.4|13
1725022980000|2024-08-30 13:03:00|42340|42320|42339.8|42319.8|42342.3|42322.3|42334.8|42314.8|23
1725022990000|2024-08-30 13:03:10|42337.3|42317.3|42329.9|42309.9|42337.3|42317.3|42327.4|42307.4|21
1725023000000|2024-08-30 13:03:20|42332.5|42312.5|42337.3|42317.3|42342.3|42322.3|42332.5|42312.5|34
1725023010000|2024-08-30 13:03:30|42334.9|42314.9|42339.8|42319.8|42339.8|42319.8|42332.3|42312.3|11
1725023020000|2024-08-30 13:03:40|42339.9|42319.9|42337.3|42317.3|42339.9|42319.9|42337.3|42317.3|15
1725023030000|2024-08-30 13:03:50|42337.2|42317.2|42339.8|42319.8|42339.8|42319.8|42329.9|42309.9|12
1725023040000|2024-08-30 13:04:00|42342.2|42322.2|42334.9|42314.9|42344.7|42324.7|42332.3|42312.3|24
1725023050000|2024-08-30 13:04:10|42332.4|42312.4|42332.3|42312.3|42332.4|42312.4|42327.3|42307.3|21
1725023060000|2024-08-30 13:04:20|42329.9|42309.9|42322.4|42302.4|42329.9|42309.9|42322.4|42302.4|25
1725023070000|2024-08-30 13:04:30|42320|42300|42304.9|42284.9|42320|42300|42299.9|42279.9|30
1725023080000|2024-08-30 13:04:40|42307.5|42287.5|42314.7|42294.7|42319.8|42299.8|42307.5|42287.5|18
1725023090000|2024-08-30 13:04:50|42314.9|42294.9|42312.3|42292.3|42314.9|42294.9|42304.9|42284.9|21
1725023100000|2024-08-30 13:05:00|42307.5|42287.5|42304.8|42284.8|42307.5|42287.5|42297.4|42277.4|22
1725023110000|2024-08-30 13:05:10|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42294.9|42274.9|18
1725023120000|2024-08-30 13:05:20|42304.9|42284.9|42304.9|42284.9|42312.3|42292.3|42304.9|42284.9|10
1725023130000|2024-08-30 13:05:30|42302.3|42282.3|42299.9|42279.9|42302.3|42282.3|42297.3|42277.3|15
1725023140000|2024-08-30 13:05:40|42302.3|42282.3|42302.3|42282.3|42307.3|42287.3|42302.3|42282.3|14
1725023150000|2024-08-30 13:05:50|42299.9|42279.9|42289.8|42269.8|42299.9|42279.9|42284.8|42264.8|34
1725023160000|2024-08-30 13:06:00|42289.9|42269.9|42292.4|42272.4|42297.4|42277.4|42289.9|42269.9|201
1725023170000|2024-08-30 13:06:10|42294.9|42274.9|42294.9|42274.9|42297.4|42277.4|42290|42270|22
1725023180000|2024-08-30 13:06:20|42292.5|42272.5|42289.9|42269.9|42292.5|42272.5|42284.9|42264.9|32
1725023190000|2024-08-30 13:06:30|42287.5|42267.5|42297.4|42277.4|42299.9|42279.9|42285.1|42265.1|18
1725023200000|2024-08-30 13:06:40|42299.9|42279.9|42297.5|42277.5|42302.4|42282.4|42297.4|42277.4|5
1725023210000|2024-08-30 13:06:50|42297.4|42277.4|42290.1|42270.1|42297.5|42277.5|42290.1|42270.1|7
1725023220000|2024-08-30 13:07:00|42292.5|42272.5|42290|42270|42295|42275|42287.4|42267.4|15
1725023230000|2024-08-30 13:07:10|42292.4|42272.4|42282.4|42262.4|42295|42275|42282.4|42262.4|16
1725023240000|2024-08-30 13:07:20|42284.8|42264.8|42287.4|42267.4|42292.4|42272.4|42284.8|42264.8|15
1725023250000|2024-08-30 13:07:30|42289.9|42269.9|42292.4|42272.4|42292.4|42272.4|42287.4|42267.4|17
1725023260000|2024-08-30 13:07:40|42290|42270|42292.4|42272.4|42292.4|42272.4|42287.4|42267.4|6
1725023270000|2024-08-30 13:07:50|42294.8|42274.8|42300|42280|42302.4|42282.4|42292.4|42272.4|23
1725023280000|2024-08-30 13:08:00|42299.9|42279.9|42307.3|42287.3|42307.3|42287.3|42295|42275|15
1725023290000|2024-08-30 13:08:10|42309.7|42289.7|42317.4|42297.4|42319.8|42299.8|42309.7|42289.7|8
1725023300000|2024-08-30 13:08:20|42320|42300|42315|42295|42320|42300|42312.5|42292.5|8
1725023310000|2024-08-30 13:08:30|42312.6|42292.6|42317.5|42297.5|42320|42300|42312.4|42292.4|9
1725023320000|2024-08-30 13:08:40|42317.6|42297.6|42317.4|42297.4|42317.6|42297.6|42312.6|42292.6|4
1725023330000|2024-08-30 13:08:50|42317.5|42297.5|42320.2|42300.2|42322.6|42302.6|42317.4|42297.4|10
1725023340000|2024-08-30 13:09:00|42320.1|42300.1|42315|42295|42325|42305|42314.8|42294.8|15
1725023350000|2024-08-30 13:09:10|42317.4|42297.4|42317.4|42297.4|42320|42300|42312.6|42292.6|7
1725023360000|2024-08-30 13:09:20|42317.5|42297.5|42322.5|42302.5|42329.9|42309.9|42317.5|42297.5|17
1725023370000|2024-08-30 13:09:30|42322.4|42302.4|42319.9|42299.9|42325|42305|42317.5|42297.5|11
1725023380000|2024-08-30 13:09:40|42319.8|42299.8|42315|42295|42322.4|42302.4|42315|42295|4
1725023390000|2024-08-30 13:09:50|42317.4|42297.4|42312.4|42292.4|42317.4|42297.4|42312.4|42292.4|11
1725023400000|2024-08-30 13:10:00|42312.5|42292.5|42310|42290|42315|42295|42310|42290|17
1725023410000|2024-08-30 13:10:10|42307.6|42287.6|42315|42295|42315|42295|42302.6|42282.6|16
1725023420000|2024-08-30 13:10:20|42312.6|42292.6|42312.4|42292.4|42315|42295|42310|42290|7
1725023430000|2024-08-30 13:10:30|42314.8|42294.8|42317.5|42297.5|42317.6|42297.6|42310|42290|14
1725023440000|2024-08-30 13:10:40|42317.6|42297.6|42322.4|42302.4|42322.5|42302.5|42317.6|42297.6|11
1725023450000|2024-08-30 13:10:50|42322.5|42302.5|42325|42305|42327.6|42307.6|42322.5|42302.5|11
1725023460000|2024-08-30 13:11:00|42322.6|42302.6|42317.5|42297.5|42322.6|42302.6|42317.5|42297.5|12
1725023470000|2024-08-30 13:11:10|42317.4|42297.4|42310|42290|42317.4|42297.4|42310|42290|11
1725023480000|2024-08-30 13:11:20|42312.4|42292.4|42319.9|42299.9|42320|42300|42310|42290|12
1725023490000|2024-08-30 13:11:30|42317.4|42297.4|42317.6|42297.6|42320|42300|42317.4|42297.4|6
1725023500000|2024-08-30 13:11:40|42317.5|42297.5|42324.9|42304.9|42324.9|42304.9|42315|42295|6
1725023510000|2024-08-30 13:11:50|42327.3|42307.3|42320|42300|42327.4|42307.4|42320|42300|2
1725023520000|2024-08-30 13:12:00|42317.6|42297.6|42310|42290|42320|42300|42310|42290|19
1725023530000|2024-08-30 13:12:10|42307.6|42287.6|42297.6|42277.6|42307.6|42287.6|42297.6|42277.6|31
1725023540000|2024-08-30 13:12:20|42297.5|42277.5|42302.6|42282.6|42305|42285|42290.2|42270.2|25
1725023550000|2024-08-30 13:12:30|42300.2|42280.2|42295.2|42275.2|42300.2|42280.2|42295.2|42275.2|3
1725023560000|2024-08-30 13:12:40|42292.8|42272.8|42282.8|42262.8|42292.8|42272.8|42282.8|42262.8|39
1725023570000|2024-08-30 13:12:50|42285.2|42265.2|42292.6|42272.6|42292.6|42272.6|42285.2|42265.2|9
1725023580000|2024-08-30 13:13:00|42290.2|42270.2|42290|42270|42290.2|42270.2|42285.2|42265.2|18
1725023590000|2024-08-30 13:13:10|42290.1|42270.1|42282.8|42262.8|42290.1|42270.1|42280.4|42260.4|21
1725023600000|2024-08-30 13:13:20|42280.4|42260.4|42282.6|42262.6|42285.1|42265.1|42280.2|42260.2|12
1725023610000|2024-08-30 13:13:30|42285|42265|42300.2|42280.2|42300.2|42280.2|42282.6|42262.6|16
1725023620000|2024-08-30 13:13:40|42302.7|42282.7|42300.2|42280.2|42302.8|42282.8|42295.3|42275.3|13
1725023630000|2024-08-30 13:13:50|42302.8|42282.8|42312.6|42292.6|42312.6|42292.6|42300.2|42280.2|12
1725023640000|2024-08-30 13:14:00|42310.2|42290.2|42297.6|42277.6|42310.2|42290.2|42292.8|42272.8|36
1725023650000|2024-08-30 13:14:10|42302.6|42282.6|42307.6|42287.6|42307.7|42287.7|42302.6|42282.6|36
1725023660000|2024-08-30 13:14:20|42310|42290|42310.2|42290.2|42310.2|42290.2|42305.2|42285.2|10
1725023670000|2024-08-30 13:14:30|42307.8|42287.8|42305.2|42285.2|42307.8|42287.8|42302.6|42282.6|6
1725023680000|2024-08-30 13:14:40|42310|42290|42317.7|42297.7|42322.6|42302.6|42310|42290|39
1725023690000|2024-08-30 13:14:50|42317.6|42297.6|42312.7|42292.7|42317.6|42297.6|42310.2|42290.2|9
1725023700000|2024-08-30 13:15:00|42312.6|42292.6|42305.3|42285.3|42312.7|42292.7|42305.2|42285.2|18
1725023710000|2024-08-30 13:15:10|42305.2|42285.2|42300.2|42280.2|42305.2|42285.2|42297.8|42277.8|9
1725023720000|2024-08-30 13:15:20|42297.8|42277.8|42310.2|42290.2|42310.2|42290.2|42297.8|42277.8|12
1725023730000|2024-08-30 13:15:30|42312.8|42292.8|42330|42310|42330|42310|42310.2|42290.2|14
1725023740000|2024-08-30 13:15:40|42330.1|42310.1|42337.6|42317.6|42337.6|42317.6|42327.7|42307.7|7
1725023750000|2024-08-30 13:15:50|42340|42320|42340.2|42320.2|42342.6|42322.6|42337.8|42317.8|8
1725023760000|2024-08-30 13:16:00|42342.6|42322.6|42347.7|42327.7|42350.1|42330.1|42340.2|42320.2|8
1725023770000|2024-08-30 13:16:10|42350.1|42330.1|42347.6|42327.6|42350.2|42330.2|42345.2|42325.2|12
1725023780000|2024-08-30 13:16:20|42347.7|42327.7|42350.2|42330.2|42355.1|42335.1|42347.7|42327.7|4
1725023790000|2024-08-30 13:16:30|42347.8|42327.8|42345.2|42325.2|42350.2|42330.2|42345.2|42325.2|1
1725023800000|2024-08-30 13:16:40|42345.1|42325.1|42340.2|42320.2|42345.2|42325.2|42340.2|42320.2|8
1725023810000|2024-08-30 13:16:50|42337.7|42317.7|42330.2|42310.2|42337.7|42317.7|42330.2|42310.2|8
1725023820000|2024-08-30 13:17:00|42332.6|42312.6|42332.6|42312.6|42335.1|42315.1|42330.2|42310.2|15
1725023830000|2024-08-30 13:17:10|42332.7|42312.7|42327.7|42307.7|42332.7|42312.7|42327.7|42307.7|8
1725023840000|2024-08-30 13:17:20|42325.2|42305.2|42322.7|42302.7|42325.2|42305.2|42322.6|42302.6|6
1725023850000|2024-08-30 13:17:30|42322.6|42302.6|42320.2|42300.2|42325.2|42305.2|42320.2|42300.2|16
1725023860000|2024-08-30 13:17:40|42317.8|42297.8|42325.2|42305.2|42325.2|42305.2|42317.8|42297.8|6
1725023870000|2024-08-30 13:17:50|42322.8|42302.8|42320.2|42300.2|42322.8|42302.8|42320.2|42300.2|3
1725023880000|2024-08-30 13:18:00|42317.7|42297.7|42325.1|42305.1|42325.1|42305.1|42315.2|42295.2|10
1725023890000|2024-08-30 13:18:10|42322.7|42302.7|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|5
1725023900000|2024-08-30 13:18:20|42322.8|42302.8|42320.2|42300.2|42322.8|42302.8|42320.2|42300.2|1
1725023910000|2024-08-30 13:18:30|42322.6|42302.6|42332.5|42312.5|42332.5|42312.5|42320.2|42300.2|11
1725023920000|2024-08-30 13:18:40|42334.9|42314.9|42332.6|42312.6|42335|42315|42327.6|42307.6|5
1725023930000|2024-08-30 13:18:50|42330.2|42310.2|42335.3|42315.3|42335.3|42315.3|42330.2|42310.2|2
1725023940000|2024-08-30 13:19:00|42337.7|42317.7|42345.2|42325.2|42345.2|42325.2|42337.7|42317.7|11
1725023950000|2024-08-30 13:19:10|42345.3|42325.3|42347.8|42327.8|42347.8|42327.8|42345.2|42325.2|4
1725023960000|2024-08-30 13:19:20|42347.7|42327.7|42347.8|42327.8|42347.8|42327.8|42347.7|42327.7|2
1725023970000|2024-08-30 13:19:30|42350.2|42330.2|42345.4|42325.4|42352.7|42332.7|42345.4|42325.4|11
1725023980000|2024-08-30 13:19:40|42345.2|42325.2|42345.2|42325.2|42347.6|42327.6|42340.2|42320.2|88
1725023990000|2024-08-30 13:19:50|42345.3|42325.3|42345.1|42325.1|42350.2|42330.2|42342.8|42322.8|14
1725024000000|2024-08-30 13:20:00|42345.2|42325.2|42335.3|42315.3|42345.2|42325.2|42335.2|42315.2|9
1725024010000|2024-08-30 13:20:10|42335.2|42315.2|42337.6|42317.6|42340.2|42320.2|42335.2|42315.2|7
1725024020000|2024-08-30 13:20:20|42335.2|42315.2|42337.8|42317.8|42340.2|42320.2|42335.2|42315.2|9
1725024030000|2024-08-30 13:20:30|42340.2|42320.2|42342.7|42322.7|42342.7|42322.7|42340.2|42320.2|6
1725024040000|2024-08-30 13:20:40|42342.6|42322.6|42340.2|42320.2|42345.2|42325.2|42340.2|42320.2|13
1725024050000|2024-08-30 13:20:50|42340.1|42320.1|42335.1|42315.1|42340.1|42320.1|42330.2|42310.2|6
1725024060000|2024-08-30 13:21:00|42335.2|42315.2|42340.2|42320.2|42340.2|42320.2|42332.6|42312.6|14
1725024070000|2024-08-30 13:21:10|42340.3|42320.3|42350.1|42330.1|42350.1|42330.1|42340.2|42320.2|13
1725024080000|2024-08-30 13:21:20|42352.5|42332.5|42357.5|42337.5|42357.5|42337.5|42350.1|42330.1|11
1725024090000|2024-08-30 13:21:30|42355.1|42335.1|42350|42330|42355.1|42335.1|42350|42330|4
1725024100000|2024-08-30 13:21:40|42352.4|42332.4|42347.6|42327.6|42352.4|42332.4|42342.6|42322.6|11
1725024110000|2024-08-30 13:21:50|42345.2|42325.2|42350.2|42330.2|42350.2|42330.2|42345.2|42325.2|5
1725024120000|2024-08-30 13:22:00|42352.6|42332.6|42350.2|42330.2|42352.6|42332.6|42347.6|42327.6|11
1725024130000|2024-08-30 13:22:10|42352.6|42332.6|42350|42330|42352.6|42332.6|42347.6|42327.6|18
1725024140000|2024-08-30 13:22:20|42350.2|42330.2|42357.6|42337.6|42357.6|42337.6|42347.6|42327.6|7
1725024150000|2024-08-30 13:22:30|42360|42340|42355.2|42335.2|42362.4|42342.4|42355.2|42335.2|12
1725024160000|2024-08-30 13:22:40|42352.8|42332.8|42355.2|42335.2|42355.2|42335.2|42352.6|42332.6|7
1725024170000|2024-08-30 13:22:50|42352.6|42332.6|42360.2|42340.2|42360.2|42340.2|42352.6|42332.6|11
1725024180000|2024-08-30 13:23:00|42362.6|42342.6|42362.7|42342.7|42362.7|42342.7|42357.8|42337.8|20
1725024190000|2024-08-30 13:23:10|42362.8|42342.8|42372.6|42352.6|42372.6|42352.6|42362.8|42342.8|11
1725024200000|2024-08-30 13:23:20|42370.2|42350.2|42365.2|42345.2|42370.2|42350.2|42365.2|42345.2|58
1725024210000|2024-08-30 13:23:30|42362.6|42342.6|42360.2|42340.2|42362.6|42342.6|42360.2|42340.2|4
1725024220000|2024-08-30 13:23:40|42362.6|42342.6|42362.7|42342.7|42365.2|42345.2|42360.2|42340.2|9
1725024230000|2024-08-30 13:23:50|42362.6|42342.6|42367.9|42347.9|42367.9|42347.9|42362.6|42342.6|11
1725024240000|2024-08-30 13:24:00|42367.8|42347.8|42362.6|42342.6|42375.2|42355.2|42362.6|42342.6|42
1725024250000|2024-08-30 13:24:10|42360.2|42340.2|42350.1|42330.1|42360.2|42340.2|42347.6|42327.6|7
1725024260000|2024-08-30 13:24:20|42347.7|42327.7|42345.1|42325.1|42350.1|42330.1|42342.6|42322.6|18
1725024270000|2024-08-30 13:24:30|42342.6|42322.6|42337.7|42317.7|42347.6|42327.6|42335.3|42315.3|12
1725024280000|2024-08-30 13:24:40|42335.3|42315.3|42337.6|42317.6|42340.1|42320.1|42335.3|42315.3|10
1725024290000|2024-08-30 13:24:50|42340|42320|42342.6|42322.6|42342.6|42322.6|42340|42320|60
1725024300000|2024-08-30 13:25:00|42340.2|42320.2|42345.1|42325.1|42345.1|42325.1|42340.1|42320.1|13
1725024310000|2024-08-30 13:25:10|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|18
1725024320000|2024-08-30 13:25:20|42340.3|42320.3|42342.8|42322.8|42345.2|42325.2|42340.2|42320.2|16
1725024330000|2024-08-30 13:25:30|42342.7|42322.7|42345.2|42325.2|42345.2|42325.2|42342.7|42322.7|26
1725024340000|2024-08-30 13:25:40|42345.1|42325.1|42337.6|42317.6|42345.2|42325.2|42332.7|42312.7|34
1725024350000|2024-08-30 13:25:50|42335.2|42315.2|42335.1|42315.1|42335.2|42315.2|42335|42315|24
1725024360000|2024-08-30 13:26:00|42335.2|42315.2|42335.2|42315.2|42337.7|42317.7|42335.2|42315.2|15
1725024370000|2024-08-30 13:26:10|42337.6|42317.6|42322.8|42302.8|42340.2|42320.2|42322.8|42302.8|65
1725024380000|2024-08-30 13:26:20|42325.2|42305.2|42317.6|42297.6|42325.2|42305.2|42317.6|42297.6|21
1725024390000|2024-08-30 13:26:30|42315.2|42295.2|42317.6|42297.6|42320.1|42300.1|42315.1|42295.1|11
1725024400000|2024-08-30 13:26:40|42315.2|42295.2|42320.2|42300.2|42320.2|42300.2|42315.1|42295.1|3
1725024410000|2024-08-30 13:26:50|42317.6|42297.6|42317.6|42297.6|42320.2|42300.2|42317.6|42297.6|8
1725024420000|2024-08-30 13:27:00|42315.2|42295.2|42310.3|42290.3|42315.2|42295.2|42310.3|42290.3|14
1725024430000|2024-08-30 13:27:10|42310.2|42290.2|42287.7|42267.7|42310.2|42290.2|42287.7|42267.7|35
1725024440000|2024-08-30 13:27:20|42290.1|42270.1|42287.7|42267.7|42290.2|42270.2|42287.6|42267.6|23
1725024450000|2024-08-30 13:27:30|42287.6|42267.6|42260.2|42240.2|42287.6|42267.6|42260.1|42240.1|58
1725024460000|2024-08-30 13:27:40|42262.6|42242.6|42275.1|42255.1|42275.1|42255.1|42260.1|42240.1|31
1725024470000|2024-08-30 13:27:50|42275.2|42255.2|42275.2|42255.2|42275.3|42255.3|42275.2|42255.2|55
1725024480000|2024-08-30 13:28:00|42285.1|42265.1|42290.3|42270.3|42290.3|42270.3|42285.1|42265.1|54
1725024490000|2024-08-30 13:28:10|42295.2|42275.2|42287.8|42267.8|42295.2|42275.2|42287.8|42267.8|18
1725024500000|2024-08-30 13:28:20|42287.9|42267.9|42287.8|42267.8|42290.4|42270.4|42287.8|42267.8|3
1725024510000|2024-08-30 13:28:30|42287.6|42267.6|42270.2|42250.2|42287.6|42267.6|42265.2|42245.2|19
1725024520000|2024-08-30 13:28:40|42272.6|42252.6|42267.8|42247.8|42272.7|42252.7|42267.7|42247.7|12
1725024530000|2024-08-30 13:28:50|42265.4|42245.4|42275.2|42255.2|42275.2|42255.2|42265.2|42245.2|23
1725024540000|2024-08-30 13:29:00|42270.2|42250.2|42270.2|42250.2|42275.2|42255.2|42270.2|42250.2|17
1725024550000|2024-08-30 13:29:10|42272.6|42252.6|42292.7|42272.7|42292.7|42272.7|42272.6|42252.6|13
1725024560000|2024-08-30 13:29:20|42292.6|42272.6|42295.2|42275.2|42295.2|42275.2|42290.2|42270.2|11
1725024570000|2024-08-30 13:29:30|42292.8|42272.8|42295|42275|42295|42275|42292.6|42272.6|5
1725024580000|2024-08-30 13:29:40|42292.6|42272.6|42292.6|42272.6|42295.2|42275.2|42290.2|42270.2|4
1725024590000|2024-08-30 13:29:50|42292.7|42272.7|42290.2|42270.2|42295.2|42275.2|42287.8|42267.8|2
1725024600000|2024-08-30 13:30:00|42285.2|42265.2|42272.6|42252.6|42285.2|42265.2|42265.2|42245.2|38
1725024610000|2024-08-30 13:30:10|42275|42255|42267.6|42247.6|42275.2|42255.2|42267.6|42247.6|180
1725024620000|2024-08-30 13:30:20|42265.2|42245.2|42262.8|42242.8|42265.2|42245.2|42260.2|42240.2|11
1725024630000|2024-08-30 13:30:30|42262.7|42242.7|42260.5|42240.5|42272.6|42252.6|42260.5|42240.5|17
1725024640000|2024-08-30 13:30:40|42260.3|42240.3|42260.2|42240.2|42260.3|42240.3|42255|42235|20
1725024650000|2024-08-30 13:30:50|42260.1|42240.1|42265.2|42245.2|42265.2|42245.2|42260.1|42240.1|5
1725024660000|2024-08-30 13:31:00|42270|42250|42265.2|42245.2|42270.2|42250.2|42265.1|42245.1|9
1725024670000|2024-08-30 13:31:10|42267.6|42247.6|42272.8|42252.8|42272.8|42252.8|42267.6|42247.6|11
1725024680000|2024-08-30 13:31:20|42275.2|42255.2|42282.6|42262.6|42282.6|42262.6|42275.2|42255.2|4
1725024690000|2024-08-30 13:31:30|42285|42265|42287.6|42267.6|42290.1|42270.1|42285|42265|6
1725024700000|2024-08-30 13:31:40|42285.2|42265.2|42270.2|42250.2|42285.2|42265.2|42270.2|42250.2|13
1725024710000|2024-08-30 13:31:50|42272.6|42252.6|42272.6|42252.6|42275.2|42255.2|42272.6|42252.6|3
1725024720000|2024-08-30 13:32:00|42270.2|42250.2|42277.6|42257.6|42277.6|42257.6|42270.1|42250.1|12
1725024730000|2024-08-30 13:32:10|42280.2|42260.2|42277.6|42257.6|42280.2|42260.2|42275.1|42255.1|8
1725024740000|2024-08-30 13:32:20|42280|42260|42277.8|42257.8|42280.2|42260.2|42275.1|42255.1|6
1725024750000|2024-08-30 13:32:30|42277.6|42257.6|42285.2|42265.2|42287.8|42267.8|42277.6|42257.6|10
1725024760000|2024-08-30 13:32:40|42287.6|42267.6|42290.2|42270.2|42290.2|42270.2|42287.6|42267.6|11
1725024770000|2024-08-30 13:32:50|42290.3|42270.3|42295.2|42275.2|42297.6|42277.6|42290.2|42270.2|9
1725024780000|2024-08-30 13:33:00|42297.6|42277.6|42300.2|42280.2|42302.8|42282.8|42295.2|42275.2|21
1725024790000|2024-08-30 13:33:10|42297.6|42277.6|42292.6|42272.6|42297.6|42277.6|42287.8|42267.8|14
1725024800000|2024-08-30 13:33:20|42295|42275|42290.2|42270.2|42295|42275|42287.7|42267.7|8
1725024810000|2024-08-30 13:33:30|42287.8|42267.8|42292.7|42272.7|42297.5|42277.5|42287.8|42267.8|8
1725024820000|2024-08-30 13:33:40|42290.2|42270.2|42287.6|42267.6|42290.2|42270.2|42287.6|42267.6|5
1725024830000|2024-08-30 13:33:50|42287.7|42267.7|42287.6|42267.6|42290.2|42270.2|42285.2|42265.2|3
1725024840000|2024-08-30 13:34:00|42287.7|42267.7|42277.7|42257.7|42292.6|42272.6|42275.3|42255.3|18
1725024850000|2024-08-30 13:34:10|42275.3|42255.3|42280.2|42260.2|42280.2|42260.2|42275.3|42255.3|1
1725024860000|2024-08-30 13:34:20|42277.6|42257.6|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|8
1725024870000|2024-08-30 13:34:30|42272.7|42252.7|42270.1|42250.1|42272.7|42252.7|42267.7|42247.7|13
1725024880000|2024-08-30 13:34:40|42267.7|42247.7|42272.6|42252.6|42272.6|42252.6|42267.7|42247.7|10
1725024890000|2024-08-30 13:34:50|42270.2|42250.2|42272.6|42252.6|42275.1|42255.1|42270.2|42250.2|1
1725024900000|2024-08-30 13:35:00|42275.1|42255.1|42280.2|42260.2|42282.6|42262.6|42275.1|42255.1|49
1725024910000|2024-08-30 13:35:10|42282.6|42262.6|42282.6|42262.6|42285.2|42265.2|42280.2|42260.2|9
1725024920000|2024-08-30 13:35:20|42280.2|42260.2|42287.5|42267.5|42287.5|42267.5|42280.2|42260.2|6
1725024930000|2024-08-30 13:35:30|42290|42270|42287.5|42267.5|42290|42270|42285.1|42265.1|4
1725024940000|2024-08-30 13:35:40|42285.1|42265.1|42282.6|42262.6|42287.5|42267.5|42277.6|42257.6|21
1725024950000|2024-08-30 13:35:50|42280.2|42260.2|42277.6|42257.6|42282.6|42262.6|42277.6|42257.6|20
1725024960000|2024-08-30 13:36:00|42275.2|42255.2|42272.8|42252.8|42277.6|42257.6|42272.8|42252.8|20
1725024970000|2024-08-30 13:36:10|42275.2|42255.2|42275.2|42255.2|42275.3|42255.3|42270.2|42250.2|10
1725024980000|2024-08-30 13:36:20|42277.6|42257.6|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|6
1725024990000|2024-08-30 13:36:30|42272.8|42252.8|42272.7|42252.7|42275.1|42255.1|42272.7|42252.7|0
1725025000000|2024-08-30 13:36:40|42275.2|42255.2|42255.2|42235.2|42275.2|42255.2|42255.2|42235.2|15
1725025010000|2024-08-30 13:36:50|42252.8|42232.8|42257.7|42237.7|42260.1|42240.1|42252.8|42232.8|20
1725025020000|2024-08-30 13:37:00|42257.8|42237.8|42260.2|42240.2|42260.2|42240.2|42255.2|42235.2|16
1725025030000|2024-08-30 13:37:10|42265.2|42245.2|42270.2|42250.2|42272.7|42252.7|42265.2|42245.2|18
1725025040000|2024-08-30 13:37:20|42267.8|42247.8|42272.7|42252.7|42272.7|42252.7|42267.8|42247.8|1
1725025050000|2024-08-30 13:37:30|42275.2|42255.2|42275.3|42255.3|42275.3|42255.3|42272.7|42252.7|12
1725025060000|2024-08-30 13:37:40|42272.7|42252.7|42272.7|42252.7|42275.3|42255.3|42272.7|42252.7|3
1725025070000|2024-08-30 13:37:50|42270.3|42250.3|42280.2|42260.2|42280.2|42260.2|42270.3|42250.3|12
1725025080000|2024-08-30 13:38:00|42285.2|42265.2|42292.8|42272.8|42302.6|42282.6|42285.2|42265.2|44
1725025090000|2024-08-30 13:38:10|42292.6|42272.6|42285.1|42265.1|42292.7|42272.7|42285.1|42265.1|6
1725025100000|2024-08-30 13:38:20|42285|42265|42290.1|42270.1|42290.1|42270.1|42280.1|42260.1|6
1725025110000|2024-08-30 13:38:30|42287.7|42267.7|42272.6|42252.6|42287.7|42267.7|42270.2|42250.2|32
1725025120000|2024-08-30 13:38:40|42275.1|42255.1|42265.1|42245.1|42275.1|42255.1|42265.1|42245.1|29
1725025130000|2024-08-30 13:38:50|42267.6|42247.6|42272.6|42252.6|42272.6|42252.6|42267.6|42247.6|10
1725025140000|2024-08-30 13:39:00|42270.2|42250.2|42252.8|42232.8|42272.7|42252.7|42252.8|42232.8|15
1725025150000|2024-08-30 13:39:10|42250.4|42230.4|42255.3|42235.3|42255.3|42235.3|42250.4|42230.4|14
1725025160000|2024-08-30 13:39:20|42255.2|42235.2|42252.7|42232.7|42255.2|42235.2|42252.7|42232.7|4
1725025170000|2024-08-30 13:39:30|42255.1|42235.1|42260.1|42240.1|42260.1|42240.1|42252.6|42232.6|13
1725025180000|2024-08-30 13:39:40|42262.5|42242.5|42270.1|42250.1|42272.5|42252.5|42262.5|42242.5|8
1725025190000|2024-08-30 13:39:50|42272.6|42252.6|42275.1|42255.1|42275.1|42255.1|42270.1|42250.1|1
1725025200000|2024-08-30 13:40:00|42277.5|42257.5|42272.6|42252.6|42277.5|42257.5|42272.6|42252.6|8
1725025210000|2024-08-30 13:40:10|42272.7|42252.7|42275.2|42255.2|42275.2|42255.2|42272.7|42252.7|0
1725025220000|2024-08-30 13:40:20|42272.8|42252.8|42275.2|42255.2|42275.2|42255.2|42272.8|42252.8|1
1725025230000|2024-08-30 13:40:30|42277.6|42257.6|42275.1|42255.1|42277.7|42257.7|42275.1|42255.1|9
1725025240000|2024-08-30 13:40:40|42270.3|42250.3|42267.6|42247.6|42270.3|42250.3|42265.2|42245.2|17
1725025250000|2024-08-30 13:40:50|42267.7|42247.7|42262.6|42242.6|42267.7|42247.7|42260.2|42240.2|18
1725025260000|2024-08-30 13:41:00|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|42262.7|42242.7|6
1725025270000|2024-08-30 13:41:10|42262.8|42242.8|42265.2|42245.2|42267.7|42247.7|42262.6|42242.6|21
1725025280000|2024-08-30 13:41:20|42267.7|42247.7|42272.7|42252.7|42275.2|42255.2|42267.7|42247.7|6
1725025290000|2024-08-30 13:41:30|42272.6|42252.6|42275.2|42255.2|42275.2|42255.2|42270.2|42250.2|4
1725025300000|2024-08-30 13:41:40|42277.6|42257.6|42280.1|42260.1|42280.1|42260.1|42275.2|42255.2|13
1725025310000|2024-08-30 13:41:50|42285|42265|42287.6|42267.6|42292.6|42272.6|42285|42265|15
1725025320000|2024-08-30 13:42:00|42290.1|42270.1|42292.5|42272.5|42295.1|42275.1|42287.6|42267.6|4
1725025330000|2024-08-30 13:42:10|42292.6|42272.6|42297.5|42277.5|42297.5|42277.5|42292.5|42272.5|6
1725025340000|2024-08-30 13:42:20|42295.1|42275.1|42297.5|42277.5|42300|42280|42295.1|42275.1|8
1725025350000|2024-08-30 13:42:30|42300|42280|42307.6|42287.6|42307.6|42287.6|42300|42280|18
1725025360000|2024-08-30 13:42:40|42305.1|42285.1|42307.5|42287.5|42307.5|42287.5|42305.1|42285.1|4
1725025370000|2024-08-30 13:42:50|42305.1|42285.1|42302.5|42282.5|42307.5|42287.5|42300.1|42280.1|6
1725025380000|2024-08-30 13:43:00|42300.1|42280.1|42295.1|42275.1|42302.5|42282.5|42295.1|42275.1|3
1725025390000|2024-08-30 13:43:10|42297.6|42277.6|42295.1|42275.1|42300.1|42280.1|42295.1|42275.1|8
1725025400000|2024-08-30 13:43:20|42297.5|42277.5|42297.6|42277.6|42300|42280|42297.5|42277.5|1
1725025410000|2024-08-30 13:43:30|42295.2|42275.2|42295.2|42275.2|42297.6|42277.6|42295.1|42275.1|14
1725025420000|2024-08-30 13:43:40|42297.6|42277.6|42300.1|42280.1|42300.1|42280.1|42297.6|42277.6|6
1725025430000|2024-08-30 13:43:50|42302.6|42282.6|42307.5|42287.5|42307.5|42287.5|42302.6|42282.6|4
1725025440000|2024-08-30 13:44:00|42305.1|42285.1|42307.5|42287.5|42307.5|42287.5|42305.1|42285.1|13
1725025450000|2024-08-30 13:44:10|42310|42290|42310|42290|42310|42290|42305.1|42285.1|20
1725025460000|2024-08-30 13:44:20|42310.1|42290.1|42310.2|42290.2|42310.2|42290.2|42310.1|42290.1|1
1725025470000|2024-08-30 13:44:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|5
1725025480000|2024-08-30 13:44:40|42315|42295|42310.1|42290.1|42317.5|42297.5|42310.1|42290.1|2
1725025490000|2024-08-30 13:44:50|42310.2|42290.2|42312.7|42292.7|42312.7|42292.7|42310.1|42290.1|78
1725025500000|2024-08-30 13:45:00|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42315.1|42295.1|24
1725025510000|2024-08-30 13:45:10|42320.2|42300.2|42307.5|42287.5|42325.1|42305.1|42302.5|42282.5|37
1725025520000|2024-08-30 13:45:20|42307.6|42287.6|42312.5|42292.5|42312.5|42292.5|42305.1|42285.1|18
1725025530000|2024-08-30 13:45:30|42314.9|42294.9|42320|42300|42322.5|42302.5|42314.9|42294.9|11
1725025540000|2024-08-30 13:45:40|42322.5|42302.5|42327.5|42307.5|42334.8|42314.8|42322.5|42302.5|21
1725025550000|2024-08-30 13:45:50|42325.1|42305.1|42332.5|42312.5|42332.5|42312.5|42325.1|42305.1|8
1725025560000|2024-08-30 13:46:00|42335|42315|42330|42310|42335.1|42315.1|42327.5|42307.5|12
1725025570000|2024-08-30 13:46:10|42332.5|42312.5|42345.1|42325.1|42345.1|42325.1|42330.1|42310.1|8
1725025580000|2024-08-30 13:46:20|42345.2|42325.2|42352.4|42332.4|42352.4|42332.4|42345|42325|11
1725025590000|2024-08-30 13:46:30|42354.8|42334.8|42350|42330|42355|42335|42350|42330|23
1725025600000|2024-08-30 13:46:40|42347.6|42327.6|42347.5|42327.5|42350|42330|42342.5|42322.5|17
1725025610000|2024-08-30 13:46:50|42345.1|42325.1|42344.9|42324.9|42347.6|42327.6|42342.5|42322.5|4
1725025620000|2024-08-30 13:47:00|42342.5|42322.5|42330|42310|42342.5|42322.5|42330|42310|10
1725025630000|2024-08-30 13:47:10|42327.5|42307.5|42309.9|42289.9|42327.5|42307.5|42309.9|42289.9|10
1725025640000|2024-08-30 13:47:20|42307.5|42287.5|42310|42290|42310|42290|42305|42285|4
1725025650000|2024-08-30 13:47:30|42307.6|42287.6|42295.1|42275.1|42307.6|42287.6|42295|42275|15
1725025660000|2024-08-30 13:47:40|42297.5|42277.5|42307.5|42287.5|42307.5|42287.5|42297.5|42277.5|14
1725025670000|2024-08-30 13:47:50|42305.1|42285.1|42302.6|42282.6|42307.5|42287.5|42302.5|42282.5|3
1725025680000|2024-08-30 13:48:00|42302.5|42282.5|42295|42275|42302.5|42282.5|42292.5|42272.5|9
1725025690000|2024-08-30 13:48:10|42292.5|42272.5|42305.1|42285.1|42305.1|42285.1|42290.1|42270.1|11
1725025700000|2024-08-30 13:48:20|42307.5|42287.5|42307.5|42287.5|42310|42290|42307.5|42287.5|4
1725025710000|2024-08-30 13:48:30|42310.1|42290.1|42325.1|42305.1|42325.1|42305.1|42310.1|42290.1|24
1725025720000|2024-08-30 13:48:40|42325|42305|42327.5|42307.5|42330|42310|42320.1|42300.1|6
1725025730000|2024-08-30 13:48:50|42327.6|42307.6|42322.5|42302.5|42327.6|42307.6|42322.5|42302.5|3
1725025740000|2024-08-30 13:49:00|42320.1|42300.1|42305.1|42285.1|42320.1|42300.1|42300.1|42280.1|26
1725025750000|2024-08-30 13:49:10|42307.5|42287.5|42310.1|42290.1|42312.4|42292.4|42305.1|42285.1|7
1725025760000|2024-08-30 13:49:20|42312.5|42292.5|42307.5|42287.5|42312.5|42292.5|42302.6|42282.6|1
1725025770000|2024-08-30 13:49:30|42309.9|42289.9|42322.4|42302.4|42322.4|42302.4|42309.9|42289.9|4
1725025780000|2024-08-30 13:49:40|42320|42300|42322.5|42302.5|42324.9|42304.9|42320|42300|1
1725025790000|2024-08-30 13:49:50|42322.6|42302.6|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|2
1725025800000|2024-08-30 13:50:00|42330.1|42310.1|42327.5|42307.5|42334.9|42314.9|42322.6|42302.6|24
1725025810000|2024-08-30 13:50:10|42330|42310|42320.1|42300.1|42330|42310|42317.6|42297.6|7
1725025820000|2024-08-30 13:50:20|42320.2|42300.2|42317.6|42297.6|42320.2|42300.2|42315.2|42295.2|3
1725025830000|2024-08-30 13:50:30|42320.1|42300.1|42315.1|42295.1|42320.1|42300.1|42315.1|42295.1|3
1725025840000|2024-08-30 13:50:40|42312.7|42292.7|42317.5|42297.5|42317.5|42297.5|42312.7|42292.7|5
1725025850000|2024-08-30 13:50:50|42315.1|42295.1|42315.1|42295.1|42320|42300|42315.1|42295.1|5
1725025860000|2024-08-30 13:51:00|42315|42295|42307.5|42287.5|42315|42295|42305.1|42285.1|5
1725025870000|2024-08-30 13:51:10|42305.1|42285.1|42305|42285|42305.1|42285.1|42302.5|42282.5|10
1725025880000|2024-08-30 13:51:20|42302.6|42282.6|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|2
1725025890000|2024-08-30 13:51:30|42302.5|42282.5|42320.3|42300.3|42320.3|42300.3|42300.1|42280.1|6
1725025900000|2024-08-30 13:51:40|42325.1|42305.1|42319.9|42299.9|42327.6|42307.6|42317.5|42297.5|6
1725025910000|2024-08-30 13:51:50|42320.1|42300.1|42312.5|42292.5|42322.6|42302.6|42312.5|42292.5|7
1725025920000|2024-08-30 13:52:00|42310|42290|42305.1|42285.1|42312.5|42292.5|42302.7|42282.7|8
1725025930000|2024-08-30 13:52:10|42307.5|42287.5|42320|42300|42320|42300|42307.5|42287.5|30
1725025940000|2024-08-30 13:52:20|42317.6|42297.6|42322.5|42302.5|42322.5|42302.5|42317.5|42297.5|3
1725025950000|2024-08-30 13:52:30|42320.1|42300.1|42315.1|42295.1|42322.5|42302.5|42315.1|42295.1|3
1725025960000|2024-08-30 13:52:40|42312.7|42292.7|42310.1|42290.1|42312.7|42292.7|42307.5|42287.5|4
1725025970000|2024-08-30 13:52:50|42310.2|42290.2|42325.1|42305.1|42325.2|42305.2|42310.1|42290.1|3
1725025980000|2024-08-30 13:53:00|42322.7|42302.7|42327.5|42307.5|42327.5|42307.5|42322.5|42302.5|6
1725025990000|2024-08-30 13:53:10|42325.1|42305.1|42327.5|42307.5|42330.1|42310.1|42325.1|42305.1|7
1725026000000|2024-08-30 13:53:20|42330.1|42310.1|42332.6|42312.6|42337.6|42317.6|42327.5|42307.5|14
1725026010000|2024-08-30 13:53:30|42330.2|42310.2|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|2
1725026020000|2024-08-30 13:53:40|42332.5|42312.5|42332.5|42312.5|42335.1|42315.1|42332.5|42312.5|3
1725026030000|2024-08-30 13:53:50|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42327.5|42307.5|6
1725026040000|2024-08-30 13:54:00|42332.5|42312.5|42332.5|42312.5|42332.7|42312.7|42330.1|42310.1|6
1725026050000|2024-08-30 13:54:10|42334.9|42314.9|42330|42310|42335.1|42315.1|42327.6|42307.6|4
1725026060000|2024-08-30 13:54:20|42330.1|42310.1|42327.5|42307.5|42330.1|42310.1|42327.5|42307.5|2
1725026070000|2024-08-30 13:54:30|42327.6|42307.6|42317.5|42297.5|42330.1|42310.1|42317.5|42297.5|6
1725026080000|2024-08-30 13:54:40|42317.4|42297.4|42315|42295|42320|42300|42312.5|42292.5|26
1725026090000|2024-08-30 13:54:50|42312.6|42292.6|42317.5|42297.5|42322.4|42302.4|42312.5|42292.5|27
1725026100000|2024-08-30 13:55:00|42317.4|42297.4|42317.6|42297.6|42317.6|42297.6|42312.5|42292.5|9
1725026110000|2024-08-30 13:55:10|42320|42300|42322.5|42302.5|42322.5|42302.5|42320|42300|3
1725026120000|2024-08-30 13:55:20|42320|42300|42320|42300|42322.5|42302.5|42317.5|42297.5|1
1725026130000|2024-08-30 13:55:30|42320.1|42300.1|42317.5|42297.5|42322.5|42302.5|42317.5|42297.5|7
1725026140000|2024-08-30 13:55:40|42315|42295|42315.1|42295.1|42317.5|42297.5|42315|42295|9
1725026150000|2024-08-30 13:55:50|42315|42295|42322.5|42302.5|42322.5|42302.5|42315|42295|20
1725026160000|2024-08-30 13:56:00|42320|42300|42317.5|42297.5|42320.1|42300.1|42315.1|42295.1|4
1725026170000|2024-08-30 13:56:10|42315.1|42295.1|42320|42300|42320|42300|42315.1|42295.1|8
1725026180000|2024-08-30 13:56:20|42317.5|42297.5|42315.1|42295.1|42320|42300|42315.1|42295.1|9
1725026190000|2024-08-30 13:56:30|42315|42295|42315.1|42295.1|42315.1|42295.1|42312.5|42292.5|3
1725026200000|2024-08-30 13:56:40|42317.5|42297.5|42315.1|42295.1|42317.5|42297.5|42315|42295|4
1725026210000|2024-08-30 13:56:50|42315|42295|42312.5|42292.5|42317.5|42297.5|42312.5|42292.5|11
1725026220000|2024-08-30 13:57:00|42310.1|42290.1|42320|42300|42320|42300|42310.1|42290.1|13
1725026230000|2024-08-30 13:57:10|42324.9|42304.9|42327.6|42307.6|42327.6|42307.6|42324.9|42304.9|17
1725026240000|2024-08-30 13:57:20|42332.5|42312.5|42330.1|42310.1|42332.5|42312.5|42327.6|42307.6|7
1725026250000|2024-08-30 13:57:30|42327.6|42307.6|42335|42315|42337.4|42317.4|42327.6|42307.6|6
1725026260000|2024-08-30 13:57:40|42332.5|42312.5|42330|42310|42332.5|42312.5|42330|42310|0
1725026270000|2024-08-30 13:57:50|42330.1|42310.1|42327.5|42307.5|42332.5|42312.5|42327.5|42307.5|0
1725026280000|2024-08-30 13:58:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|11
1725026290000|2024-08-30 13:58:10|42322.7|42302.7|42315.3|42295.3|42325.1|42305.1|42315.3|42295.3|31
1725026300000|2024-08-30 13:58:20|42315.2|42295.2|42312.5|42292.5|42315.2|42295.2|42312.5|42292.5|16
1725026310000|2024-08-30 13:58:30|42314.9|42294.9|42312.6|42292.6|42317.5|42297.5|42312.6|42292.6|60
1725026320000|2024-08-30 13:58:40|42315|42295|42312.6|42292.6|42315|42295|42312.6|42292.6|5
1725026330000|2024-08-30 13:58:50|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42312.6|42292.6|8
1725026340000|2024-08-30 13:59:00|42322.5|42302.5|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|12
1725026350000|2024-08-30 13:59:10|42317.7|42297.7|42320.1|42300.1|42322.5|42302.5|42317.6|42297.6|6
1725026360000|2024-08-30 13:59:20|42322.5|42302.5|42317.6|42297.6|42322.5|42302.5|42317.5|42297.5|10
1725026370000|2024-08-30 13:59:30|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1725026380000|2024-08-30 13:59:40|42315.1|42295.1|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|4
1725026390000|2024-08-30 13:59:50|||||||||1
1725026400000|2024-08-30 14:00:00|42315|42295|42335.1|42315.1|42335.1|42315.1|42315|42295|19
1725026410000|2024-08-30 14:00:10|42339.9|42319.9|42360|42340|42362.5|42342.5|42339.9|42319.9|24
1725026420000|2024-08-30 14:00:20|42357.6|42337.6|42340.2|42320.2|42357.6|42337.6|42337.7|42317.7|12
1725026430000|2024-08-30 14:00:30|42342.6|42322.6|42330.1|42310.1|42342.6|42322.6|42330.1|42310.1|18
1725026440000|2024-08-30 14:00:40|42327.6|42307.6|42337.6|42317.6|42337.6|42317.6|42327.6|42307.6|11
1725026450000|2024-08-30 14:00:50|42337.7|42317.7|42340.1|42320.1|42340.2|42320.2|42337.5|42317.5|7
1725026460000|2024-08-30 14:01:00|42345.1|42325.1|42340.1|42320.1|42345.1|42325.1|42340.1|42320.1|11
1725026470000|2024-08-30 14:01:10|42337.6|42317.6|42335.1|42315.1|42340.1|42320.1|42335.1|42315.1|14
1725026480000|2024-08-30 14:01:20|42337.5|42317.5|42342.5|42322.5|42342.5|42322.5|42335.1|42315.1|5
1725026490000|2024-08-30 14:01:30|42340.1|42320.1|42332.6|42312.6|42340.1|42320.1|42325.1|42305.1|17
1725026500000|2024-08-30 14:01:40|42335|42315|42330.1|42310.1|42335.1|42315.1|42330.1|42310.1|5
1725026510000|2024-08-30 14:01:50|42327.7|42307.7|42332.7|42312.7|42335|42315|42325.1|42305.1|12
1725026520000|2024-08-30 14:02:00|42332.6|42312.6|42322.7|42302.7|42335.1|42315.1|42322.7|42302.7|6
1725026530000|2024-08-30 14:02:10|42322.6|42302.6|42315.1|42295.1|42322.6|42302.6|42315.1|42295.1|9
1725026540000|2024-08-30 14:02:20|42317.6|42297.6|42325.1|42305.1|42325.1|42305.1|42312.6|42292.6|4
1725026550000|2024-08-30 14:02:30|42327.5|42307.5|42332.5|42312.5|42335|42315|42322.7|42302.7|7
1725026560000|2024-08-30 14:02:40|42330.1|42310.1|42325|42305|42330.1|42310.1|42322.6|42302.6|4
1725026570000|2024-08-30 14:02:50|42322.6|42302.6|42332.5|42312.5|42332.5|42312.5|42322.6|42302.6|0
1725026580000|2024-08-30 14:03:00|42334.9|42314.9|42340.1|42320.1|42342.6|42322.6|42334.9|42314.9|8
1725026590000|2024-08-30 14:03:10|42342.6|42322.6|42347.5|42327.5|42350.1|42330.1|42342.6|42322.6|18
1725026600000|2024-08-30 14:03:20|42345.1|42325.1|42345|42325|42345.1|42325.1|42342.6|42322.6|14
1725026610000|2024-08-30 14:03:30|42345.1|42325.1|42345.1|42325.1|42347.6|42327.6|42342.7|42322.7|3
1725026620000|2024-08-30 14:03:40|42342.6|42322.6|42342.5|42322.5|42345.1|42325.1|42339.9|42319.9|2
1725026630000|2024-08-30 14:03:50|42340.1|42320.1|42337.7|42317.7|42340.1|42320.1|42337.5|42317.5|17
1725026640000|2024-08-30 14:04:00|42344.9|42324.9|42337.5|42317.5|42344.9|42324.9|42332.7|42312.7|17
1725026650000|2024-08-30 14:04:10|42340|42320|42342.6|42322.6|42342.6|42322.6|42337.5|42317.5|6
1725026660000|2024-08-30 14:04:20|42340.1|42320.1|42337.6|42317.6|42340.1|42320.1|42334.9|42314.9|8
1725026670000|2024-08-30 14:04:30|42335.1|42315.1|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|7
1725026680000|2024-08-30 14:04:40|42337.7|42317.7|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|7
1725026690000|2024-08-30 14:04:50|42340.1|42320.1|42347.5|42327.5|42347.5|42327.5|42337.5|42317.5|14
1725026700000|2024-08-30 14:05:00|42345|42325|42325.1|42305.1|42345|42325|42325.1|42305.1|15
1725026710000|2024-08-30 14:05:10|42327.6|42307.6|42330.1|42310.1|42330.1|42310.1|42327.5|42307.5|10
1725026720000|2024-08-30 14:05:20|42327.5|42307.5|42315.1|42295.1|42327.5|42307.5|42315.1|42295.1|13
1725026730000|2024-08-30 14:05:30|42317.5|42297.5|42320.1|42300.1|42325.1|42305.1|42315.1|42295.1|7
1725026740000|2024-08-30 14:05:40|42317.6|42297.6|42315.1|42295.1|42320.1|42300.1|42315.1|42295.1|13
1725026750000|2024-08-30 14:05:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|25
1725026760000|2024-08-30 14:06:00|42310.1|42290.1|42325.2|42305.2|42325.2|42305.2|42310.1|42290.1|10
1725026770000|2024-08-30 14:06:10|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42325.2|42305.2|5
1725026780000|2024-08-30 14:06:20|42332.7|42312.7|42337.6|42317.6|42337.6|42317.6|42330.2|42310.2|2
1725026790000|2024-08-30 14:06:30|42337.7|42317.7|42340.1|42320.1|42340.1|42320.1|42335.2|42315.2|3
1725026800000|2024-08-30 14:06:40|42347.6|42327.6|42345|42325|42355.2|42335.2|42345|42325|10
1725026810000|2024-08-30 14:06:50|42345.2|42325.2|42347.7|42327.7|42350.1|42330.1|42345|42325|6
1725026820000|2024-08-30 14:07:00|42350.2|42330.2|42337.8|42317.8|42350.2|42330.2|42337.8|42317.8|7
1725026830000|2024-08-30 14:07:10|42340.2|42320.2|42337.6|42317.6|42342.7|42322.7|42337.6|42317.6|3
1725026840000|2024-08-30 14:07:20|42337.7|42317.7|42342.7|42322.7|42345.2|42325.2|42337.7|42317.7|8
1725026850000|2024-08-30 14:07:30|42345.1|42325.1|42342.6|42322.6|42345.1|42325.1|42340.2|42320.2|2
1725026860000|2024-08-30 14:07:40|42345|42325|42357.8|42337.8|42357.8|42337.8|42345|42325|8
1725026870000|2024-08-30 14:07:50|42355.4|42335.4|42357.6|42337.6|42362.6|42342.6|42355.4|42335.4|7
1725026880000|2024-08-30 14:08:00|42357.7|42337.7|42355.2|42335.2|42357.7|42337.7|42352.6|42332.6|5
1725026890000|2024-08-30 14:08:10|42357.6|42337.6|42357.6|42337.6|42360.2|42340.2|42357.6|42337.6|7
1725026900000|2024-08-30 14:08:20|42357.7|42337.7|42362.7|42342.7|42362.7|42342.7|42357.7|42337.7|11
1725026910000|2024-08-30 14:08:30|42362.6|42342.6|42362.7|42342.7|42365.2|42345.2|42360.2|42340.2|7
1725026920000|2024-08-30 14:08:40|42362.8|42342.8|42355.2|42335.2|42362.8|42342.8|42352.8|42332.8|5
1725026930000|2024-08-30 14:08:50|42352.7|42332.7|42352.8|42332.8|42357.7|42337.7|42352.7|42332.7|1
1725026940000|2024-08-30 14:09:00|42352.7|42332.7|42357.7|42337.7|42357.7|42337.7|42352.7|42332.7|0
1725026950000|2024-08-30 14:09:10|42355.3|42335.3|42355.2|42335.2|42357.6|42337.6|42352.6|42332.6|2
1725026960000|2024-08-30 14:09:20|42357.6|42337.6|42352.7|42332.7|42357.6|42337.6|42352.7|42332.7|2
1725026970000|2024-08-30 14:09:30|42352.8|42332.8|42355.2|42335.2|42355.2|42335.2|42350.2|42330.2|10
1725026980000|2024-08-30 14:09:40|42355.1|42335.1|42360.1|42340.1|42362.6|42342.6|42355.1|42335.1|14
1725026990000|2024-08-30 14:09:50|42362.5|42342.5|42370.2|42350.2|42370.2|42350.2|42362.5|42342.5|13
1725027000000|2024-08-30 14:10:00|42367.7|42347.7|42380.1|42360.1|42380.1|42360.1|42367.6|42347.6|9
1725027010000|2024-08-30 14:10:10|42380.2|42360.2|42375.2|42355.2|42380.2|42360.2|42375.2|42355.2|8
1725027020000|2024-08-30 14:10:20|42375.1|42355.1|42375.2|42355.2|42375.2|42355.2|42372.6|42352.6|1
1725027030000|2024-08-30 14:10:30|42377.6|42357.6|42372.7|42352.7|42377.7|42357.7|42372.7|42352.7|13
1725027040000|2024-08-30 14:10:40|42372.6|42352.6|42372.6|42352.6|42372.6|42352.6|42367.7|42347.7|3
1725027050000|2024-08-30 14:10:50|42375|42355|42375.2|42355.2|42380.2|42360.2|42375|42355|7
1725027060000|2024-08-30 14:11:00|42372.7|42352.7|42370.1|42350.1|42372.7|42352.7|42370.1|42350.1|1
1725027070000|2024-08-30 14:11:10|42370.2|42350.2|42372.6|42352.6|42372.6|42352.6|42367.7|42347.7|15
1725027080000|2024-08-30 14:11:20|42370.1|42350.1|42367.7|42347.7|42370.1|42350.1|42367.5|42347.5|6
1725027090000|2024-08-30 14:11:30|42370.1|42350.1|42370.2|42350.2|42377.7|42357.7|42370.1|42350.1|11
1725027100000|2024-08-30 14:11:40|42370.1|42350.1|42362.7|42342.7|42370.1|42350.1|42362.7|42342.7|6
1725027110000|2024-08-30 14:11:50|42362.6|42342.6|42357.7|42337.7|42362.6|42342.6|42357.7|42337.7|6
1725027120000|2024-08-30 14:12:00|42360.1|42340.1|42360|42340|42362.6|42342.6|42357.6|42337.6|13
1725027130000|2024-08-30 14:12:10|42360.1|42340.1|42360|42340|42360.1|42340.1|42360|42340|3
1725027140000|2024-08-30 14:12:20|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|6
1725027150000|2024-08-30 14:12:30|42352.6|42332.6|42352.8|42332.8|42352.8|42332.8|42345.2|42325.2|12
1725027160000|2024-08-30 14:12:40|42350.2|42330.2|42345.1|42325.1|42352.8|42332.8|42345.1|42325.1|4
1725027170000|2024-08-30 14:12:50|42342.7|42322.7|42340.2|42320.2|42345.2|42325.2|42337.8|42317.8|2
1725027180000|2024-08-30 14:13:00|42337.7|42317.7|42340.2|42320.2|42340.2|42320.2|42335.2|42315.2|4
1725027190000|2024-08-30 14:13:10|42337.8|42317.8|42340.1|42320.1|42342.7|42322.7|42337.7|42317.7|4
1725027200000|2024-08-30 14:13:20|42337.6|42317.6|42330.2|42310.2|42340.2|42320.2|42330.2|42310.2|16
1725027210000|2024-08-30 14:13:30|42330.3|42310.3|42322.8|42302.8|42330.3|42310.3|42322.8|42302.8|8
1725027220000|2024-08-30 14:13:40|42322.6|42302.6|42320.2|42300.2|42322.6|42302.6|42315.2|42295.2|9
1725027230000|2024-08-30 14:13:50|42317.8|42297.8|42325.2|42305.2|42330.2|42310.2|42317.8|42297.8|11
1725027240000|2024-08-30 14:14:00|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|8
1725027250000|2024-08-30 14:14:10|42330.1|42310.1|42325.2|42305.2|42330.1|42310.1|42322.6|42302.6|6
1725027260000|2024-08-30 14:14:20|42322.7|42302.7|42317.8|42297.8|42322.7|42302.7|42317.8|42297.8|5
1725027270000|2024-08-30 14:14:30|42317.6|42297.6|42310.3|42290.3|42317.7|42297.7|42310.3|42290.3|13
1725027280000|2024-08-30 14:14:40|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42310.3|42290.3|2
1725027290000|2024-08-30 14:14:50|42315.2|42295.2|42322.7|42302.7|42322.7|42302.7|42310.3|42290.3|4
1725027300000|2024-08-30 14:15:00|42325.1|42305.1|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|3
1725027310000|2024-08-30 14:15:10|42327.6|42307.6|42320.2|42300.2|42327.6|42307.6|42317.8|42297.8|8
1725027320000|2024-08-30 14:15:20|42322.6|42302.6|42310.2|42290.2|42325|42305|42310.2|42290.2|26
1725027330000|2024-08-30 14:15:30|42312.6|42292.6|42320.1|42300.1|42320.1|42300.1|42312.6|42292.6|9
1725027340000|2024-08-30 14:15:40|42317.7|42297.7|42320.2|42300.2|42320.2|42300.2|42317.6|42297.6|4
1725027350000|2024-08-30 14:15:50|42322.6|42302.6|42322.6|42302.6|42325.2|42305.2|42322.6|42302.6|0
1725027360000|2024-08-30 14:16:00|42320.2|42300.2|42315.2|42295.2|42322.6|42302.6|42315.2|42295.2|13
1725027370000|2024-08-30 14:16:10|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42315.2|42295.2|5
1725027380000|2024-08-30 14:16:20|42320|42300|42315.2|42295.2|42320.2|42300.2|42315.2|42295.2|8
1725027390000|2024-08-30 14:16:30|42317.6|42297.6|42312.7|42292.7|42320.1|42300.1|42312.7|42292.7|33
1725027400000|2024-08-30 14:16:40|42312.6|42292.6|42305.2|42285.2|42312.6|42292.6|42300.3|42280.3|14
1725027410000|2024-08-30 14:16:50|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|42305.3|42285.3|4
1725027420000|2024-08-30 14:17:00|42307.7|42287.7|42310.2|42290.2|42310.2|42290.2|42305.2|42285.2|5
1725027430000|2024-08-30 14:17:10|42307.6|42287.6|42310.2|42290.2|42310.2|42290.2|42307.6|42287.6|11
1725027440000|2024-08-30 14:17:20|42312.6|42292.6|42320.1|42300.1|42322.5|42302.5|42312.6|42292.6|17
1725027450000|2024-08-30 14:17:30|42322.6|42302.6|42332.6|42312.6|42332.6|42312.6|42320.1|42300.1|11
1725027460000|2024-08-30 14:17:40|42335|42315|42340.2|42320.2|42340.2|42320.2|42335|42315|6
1725027470000|2024-08-30 14:17:50|42342.6|42322.6|42350.1|42330.1|42350.1|42330.1|42342.6|42322.6|8
1725027480000|2024-08-30 14:18:00|42352.6|42332.6|42380.2|42360.2|42380.2|42360.2|42352.6|42332.6|11
1725027490000|2024-08-30 14:18:10|42377.8|42357.8|42370.1|42350.1|42380.2|42360.2|42367.7|42347.7|11
1725027500000|2024-08-30 14:18:20|42370.2|42350.2|42357.8|42337.8|42370.2|42350.2|42357.8|42337.8|18
1725027510000|2024-08-30 14:18:30|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|42357.7|42337.7|3
1725027520000|2024-08-30 14:18:40|42357.6|42337.6|42355.2|42335.2|42360.2|42340.2|42355.1|42335.1|7
1725027530000|2024-08-30 14:18:50|42357.6|42337.6|42347.7|42327.7|42357.6|42337.6|42347.7|42327.7|5
1725027540000|2024-08-30 14:19:00|42345.3|42325.3|42345.2|42325.2|42347.8|42327.8|42345.2|42325.2|2
1725027550000|2024-08-30 14:19:10|42342.7|42322.7|42345.2|42325.2|42345.2|42325.2|42340.2|42320.2|2
1725027560000|2024-08-30 14:19:20|42347.6|42327.6|42342.6|42322.6|42347.6|42327.6|42340.2|42320.2|3
1725027570000|2024-08-30 14:19:30|42340.2|42320.2|42345.2|42325.2|42345.2|42325.2|42340.2|42320.2|4
1725027580000|2024-08-30 14:19:40|42347.6|42327.6|42350.2|42330.2|42350.2|42330.2|42347.6|42327.6|1
1725027590000|2024-08-30 14:19:50|42352.6|42332.6|42347.6|42327.6|42352.7|42332.7|42347.6|42327.6|6
1725027600000|2024-08-30 14:20:00|42345.2|42325.2|42335.1|42315.1|42345.2|42325.2|42335.1|42315.1|6
1725027610000|2024-08-30 14:20:10|42337.6|42317.6|42330.2|42310.2|42337.6|42317.6|42330.2|42310.2|7
1725027620000|2024-08-30 14:20:20|42330.1|42310.1|42322.7|42302.7|42330.1|42310.1|42322.7|42302.7|8
1725027630000|2024-08-30 14:20:30|42320.3|42300.3|42320.2|42300.2|42322.6|42302.6|42320.1|42300.1|8
1725027640000|2024-08-30 14:20:40|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42320.2|42300.2|6
1725027650000|2024-08-30 14:20:50|42327.6|42307.6|42345.2|42325.2|42347.7|42327.7|42327.6|42307.6|9
1725027660000|2024-08-30 14:21:00|42347.6|42327.6|42342.6|42322.6|42347.7|42327.7|42342.6|42322.6|4
1725027670000|2024-08-30 14:21:10|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|42342.6|42322.6|7
1725027680000|2024-08-30 14:21:20|42342.6|42322.6|42340.2|42320.2|42342.6|42322.6|42337.6|42317.6|18
1725027690000|2024-08-30 14:21:30|42337.8|42317.8|42332.6|42312.6|42342.6|42322.6|42332.6|42312.6|9
1725027700000|2024-08-30 14:21:40|42330.2|42310.2|42332.6|42312.6|42335.2|42315.2|42330.2|42310.2|4
1725027710000|2024-08-30 14:21:50|42327.7|42307.7|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|5
1725027720000|2024-08-30 14:22:00|42330.2|42310.2|42330.1|42310.1|42335.1|42315.1|42327.6|42307.6|12
1725027730000|2024-08-30 14:22:10|42327.6|42307.6|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|3
1725027740000|2024-08-30 14:22:20|42330.1|42310.1|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|7
1725027750000|2024-08-30 14:22:30|42330.1|42310.1|42327.7|42307.7|42330.1|42310.1|42325.1|42305.1|11
1725027760000|2024-08-30 14:22:40|42330.1|42310.1|42342.6|42322.6|42342.6|42322.6|42330.1|42310.1|10
1725027770000|2024-08-30 14:22:50|42345|42325|42337.6|42317.6|42345|42325|42337.6|42317.6|7
1725027780000|2024-08-30 14:23:00|42335.1|42315.1|42330.2|42310.2|42335.1|42315.1|42325.2|42305.2|5
1725027790000|2024-08-30 14:23:10|42332.6|42312.6|42342.6|42322.6|42342.6|42322.6|42332.6|42312.6|10
1725027800000|2024-08-30 14:23:20|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42337.6|42317.6|11
1725027810000|2024-08-30 14:23:30|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42340.1|42320.1|1
1725027820000|2024-08-30 14:23:40|42340.2|42320.2|42342.6|42322.6|42342.6|42322.6|42337.6|42317.6|2
1725027830000|2024-08-30 14:23:50|42340.2|42320.2|42345.1|42325.1|42345.1|42325.1|42340.2|42320.2|7
1725027840000|2024-08-30 14:24:00|42347.5|42327.5|42347.6|42327.6|42347.6|42327.6|42342.6|42322.6|3
1725027850000|2024-08-30 14:24:10|42347.7|42327.7|42342.6|42322.6|42350.1|42330.1|42340.1|42320.1|4
1725027860000|2024-08-30 14:24:20|42345.1|42325.1|42345.2|42325.2|42345.2|42325.2|42342.7|42322.7|1
1725027870000|2024-08-30 14:24:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42345.2|42325.2|3
1725027880000|2024-08-30 14:24:40|42347.7|42327.7|42340.1|42320.1|42347.7|42327.7|42340.1|42320.1|2
1725027890000|2024-08-30 14:24:50|42337.6|42317.6|42340.2|42320.2|42340.2|42320.2|42337.6|42317.6|6
1725027900000|2024-08-30 14:25:00|42337.8|42317.8|42345.2|42325.2|42345.2|42325.2|42335.2|42315.2|11
1725027910000|2024-08-30 14:25:10|42345.3|42325.3|42345.2|42325.2|42347.7|42327.7|42345.2|42325.2|2
1725027920000|2024-08-30 14:25:20|42347.7|42327.7|42345.2|42325.2|42350.1|42330.1|42345.2|42325.2|4
1725027930000|2024-08-30 14:25:30|42350.1|42330.1|42360.1|42340.1|42360.1|42340.1|42350.1|42330.1|6
1725027940000|2024-08-30 14:25:40|42360.2|42340.2|42345.1|42325.1|42360.2|42340.2|42345.1|42325.1|2
1725027950000|2024-08-30 14:25:50|42342.8|42322.8|42340.2|42320.2|42345.2|42325.2|42337.8|42317.8|12
1725027960000|2024-08-30 14:26:00|42337.8|42317.8|42325.2|42305.2|42340.2|42320.2|42325.2|42305.2|14
1725027970000|2024-08-30 14:26:10|42322.8|42302.8|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|9
1725027980000|2024-08-30 14:26:20|42330.1|42310.1|42330.2|42310.2|42330.2|42310.2|42327.6|42307.6|5
1725027990000|2024-08-30 14:26:30|42327.6|42307.6|42322.6|42302.6|42327.6|42307.6|42322.6|42302.6|4
1725028000000|2024-08-30 14:26:40|42320.2|42300.2|42320.2|42300.2|42325.2|42305.2|42317.8|42297.8|21
1725028010000|2024-08-30 14:26:50|42322.6|42302.6|42322.7|42302.7|42325.1|42305.1|42322.6|42302.6|0
1725028020000|2024-08-30 14:27:00|42322.6|42302.6|42320.2|42300.2|42327.6|42307.6|42320.2|42300.2|13
1725028030000|2024-08-30 14:27:10|42320.1|42300.1|42320.2|42300.2|42322.6|42302.6|42317.7|42297.7|14
1725028040000|2024-08-30 14:27:20|42322.6|42302.6|42325.2|42305.2|42325.2|42305.2|42320.2|42300.2|3
1725028050000|2024-08-30 14:27:30|42330|42310|42330.2|42310.2|42330.2|42310.2|42325.2|42305.2|10
1725028060000|2024-08-30 14:27:40|42327.7|42307.7|42327.7|42307.7|42330.2|42310.2|42325.2|42305.2|2
1725028070000|2024-08-30 14:27:50|42327.6|42307.6|42327.7|42307.7|42327.7|42307.7|42325.2|42305.2|0
1725028080000|2024-08-30 14:28:00|42330.1|42310.1|42332.7|42312.7|42332.7|42312.7|42327.7|42307.7|1
1725028090000|2024-08-30 14:28:10|42330.2|42310.2|42330.1|42310.1|42330.2|42310.2|42330.1|42310.1|0
1725028100000|2024-08-30 14:28:20|42327.7|42307.7|42327.6|42307.6|42330|42310|42327.6|42307.6|4
1725028110000|2024-08-30 14:28:30|42325.2|42305.2|42320|42300|42325.2|42305.2|42320|42300|2
1725028120000|2024-08-30 14:28:40|42317.6|42297.6|42305|42285|42317.6|42297.6|42302.7|42282.7|25
1725028130000|2024-08-30 14:28:50|42302.6|42282.6|42292.7|42272.7|42305.1|42285.1|42290.3|42270.3|19
1725028140000|2024-08-30 14:29:00|42292.6|42272.6|42270.2|42250.2|42292.6|42272.6|42267.7|42247.7|36
1725028150000|2024-08-30 14:29:10|42272.6|42252.6|42270.2|42250.2|42272.6|42252.6|42267.6|42247.6|12
1725028160000|2024-08-30 14:29:20|42267.7|42247.7|42277.6|42257.6|42277.6|42257.6|42267.7|42247.7|12
1725028170000|2024-08-30 14:29:30|42275.2|42255.2|42270.2|42250.2|42275.2|42255.2|42270.2|42250.2|6
1725028180000|2024-08-30 14:29:40|42272.6|42252.6|42272.6|42252.6|42275.2|42255.2|42270.2|42250.2|6
1725028190000|2024-08-30 14:29:50|42272.5|42252.5|42270.1|42250.1|42272.5|42252.5|42265.2|42245.2|12
1725028200000|2024-08-30 14:30:00|42270|42250|42270.1|42250.1|42272.5|42252.5|42265.1|42245.1|26
1725028210000|2024-08-30 14:30:10|42267.6|42247.6|42265.2|42245.2|42272.6|42252.6|42262.8|42242.8|8
1725028220000|2024-08-30 14:30:20|42267.6|42247.6|42260.2|42240.2|42270.1|42250.1|42260.2|42240.2|9
1725028230000|2024-08-30 14:30:30|42257.6|42237.6|42255.2|42235.2|42257.6|42237.6|42250.3|42230.3|32
1725028240000|2024-08-30 14:30:40|42255.1|42235.1|42260.1|42240.1|42260.1|42240.1|42252.6|42232.6|15
1725028250000|2024-08-30 14:30:50|42262.7|42242.7|42272.6|42252.6|42272.6|42252.6|42260.2|42240.2|9
1725028260000|2024-08-30 14:31:00|42275.1|42255.1|42277.5|42257.5|42282.6|42262.6|42275.1|42255.1|10
1725028270000|2024-08-30 14:31:10|42277.6|42257.6|42265.2|42245.2|42277.6|42257.6|42265.2|42245.2|1
1725028280000|2024-08-30 14:31:20|42262.7|42242.7|42265.2|42245.2|42265.2|42245.2|42262.6|42242.6|5
1725028290000|2024-08-30 14:31:30|42267.6|42247.6|42265.2|42245.2|42267.8|42247.8|42265.2|42245.2|12
1725028300000|2024-08-30 14:31:40|42260.3|42240.3|42255.2|42235.2|42260.3|42240.3|42255.2|42235.2|4
1725028310000|2024-08-30 14:31:50|42247.7|42227.7|42247.8|42227.8|42250.2|42230.2|42245.3|42225.3|22
1725028320000|2024-08-30 14:32:00|42247.7|42227.7|42250.2|42230.2|42250.2|42230.2|42245.2|42225.2|14
1725028330000|2024-08-30 14:32:10|42252.6|42232.6|42260.2|42240.2|42260.2|42240.2|42252.6|42232.6|11
1725028340000|2024-08-30 14:32:20|42262.6|42242.6|42267.6|42247.6|42267.6|42247.6|42262.6|42242.6|7
1725028350000|2024-08-30 14:32:30|42270.1|42250.1|42265.2|42245.2|42272.6|42252.6|42265.2|42245.2|9
1725028360000|2024-08-30 14:32:40|42262.6|42242.6|42265.2|42245.2|42265.2|42245.2|42260.2|42240.2|8
1725028370000|2024-08-30 14:32:50|42262.8|42242.8|42262.6|42242.6|42265.2|42245.2|42262.6|42242.6|1
1725028380000|2024-08-30 14:33:00|42260.2|42240.2|42257.8|42237.8|42262.6|42242.6|42257.7|42237.7|7
1725028390000|2024-08-30 14:33:10|42257.7|42237.7|42260.2|42240.2|42262.6|42242.6|42257.7|42237.7|3
1725028400000|2024-08-30 14:33:20|42262.6|42242.6|42262.8|42242.8|42267.6|42247.6|42262.6|42242.6|4
1725028410000|2024-08-30 14:33:30|42265.2|42245.2|42262.7|42242.7|42267.6|42247.6|42262.6|42242.6|8
1725028420000|2024-08-30 14:33:40|42260.2|42240.2|42255.2|42235.2|42260.2|42240.2|42255.2|42235.2|4
1725028430000|2024-08-30 14:33:50|42252.8|42232.8|42257.7|42237.7|42257.7|42237.7|42252.7|42232.7|1
1725028440000|2024-08-30 14:34:00|42260.1|42240.1|42252.7|42232.7|42260.2|42240.2|42252.7|42232.7|2
1725028450000|2024-08-30 14:34:10|42252.6|42232.6|42240.2|42220.2|42252.6|42232.6|42237.7|42217.7|7
1725028460000|2024-08-30 14:34:20|42237.8|42217.8|42227.6|42207.6|42237.8|42217.8|42227.6|42207.6|14
1725028470000|2024-08-30 14:34:30|42225.2|42205.2|42220.2|42200.2|42225.2|42205.2|42215.1|42195.1|23
1725028480000|2024-08-30 14:34:40|42220.3|42200.3|42220.2|42200.2|42220.3|42200.3|42215.3|42195.3|7
1725028490000|2024-08-30 14:34:50|42220.3|42200.3|42225.2|42205.2|42225.2|42205.2|42220.2|42200.2|18
1725028500000|2024-08-30 14:35:00|42227.6|42207.6|42245.3|42225.3|42245.3|42225.3|42227.6|42207.6|39
1725028510000|2024-08-30 14:35:10|42245.2|42225.2|42235.2|42215.2|42245.2|42225.2|42235.2|42215.2|12
1725028520000|2024-08-30 14:35:20|42235.1|42215.1|42240.2|42220.2|42242.8|42222.8|42232.6|42212.6|15
1725028530000|2024-08-30 14:35:30|42242.7|42222.7|42247.7|42227.7|42247.7|42227.7|42242.7|42222.7|6
1725028540000|2024-08-30 14:35:40|42250.2|42230.2|42250.3|42230.3|42252.6|42232.6|42247.7|42227.7|17
1725028550000|2024-08-30 14:35:50|42252.7|42232.7|42257.6|42237.6|42257.7|42237.7|42252.7|42232.7|20
1725028560000|2024-08-30 14:36:00|42260.1|42240.1|42260.2|42240.2|42267.7|42247.7|42260.1|42240.1|17
1725028570000|2024-08-30 14:36:10|42260.1|42240.1|42247.7|42227.7|42260.1|42240.1|42242.7|42222.7|12
1725028580000|2024-08-30 14:36:20|42245.3|42225.3|42240.2|42220.2|42247.7|42227.7|42240.2|42220.2|3
1725028590000|2024-08-30 14:36:30|42240.3|42220.3|42235.3|42215.3|42242.7|42222.7|42235.3|42215.3|7
1725028600000|2024-08-30 14:36:40|42237.8|42217.8|42245.3|42225.3|42245.5|42225.5|42237.8|42217.8|10
1725028610000|2024-08-30 14:36:50|42245.2|42225.2|42242.8|42222.8|42247.7|42227.7|42242.8|42222.8|4
1725028620000|2024-08-30 14:37:00|42240.4|42220.4|42242.7|42222.7|42245.3|42225.3|42240.3|42220.3|6
1725028630000|2024-08-30 14:37:10|42240.3|42220.3|42237.7|42217.7|42242.7|42222.7|42237.7|42217.7|7
1725028640000|2024-08-30 14:37:20|42235.3|42215.3|42230.3|42210.3|42235.3|42215.3|42230.3|42210.3|8
1725028650000|2024-08-30 14:37:30|42225.3|42205.3|42225.1|42205.1|42227.5|42207.5|42222.7|42202.7|17
1725028660000|2024-08-30 14:37:40|42227.5|42207.5|42225.1|42205.1|42227.5|42207.5|42222.7|42202.7|3
1725028670000|2024-08-30 14:37:50|42222.7|42202.7|42225.3|42205.3|42225.3|42205.3|42222.7|42202.7|12
1725028680000|2024-08-30 14:38:00|42227.7|42207.7|42227.8|42207.8|42227.8|42207.8|42227.7|42207.7|10
1725028690000|2024-08-30 14:38:10|42232.7|42212.7|42232.8|42212.8|42232.8|42212.8|42232.7|42212.7|1
1725028700000|2024-08-30 14:38:20|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|42232.7|42212.7|8
1725028710000|2024-08-30 14:38:30|42232.6|42212.6|42232.8|42212.8|42232.8|42212.8|42227.8|42207.8|7
1725028720000|2024-08-30 14:38:40|42232.7|42212.7|42227.7|42207.7|42232.8|42212.8|42225.3|42205.3|16
1725028730000|2024-08-30 14:38:50|42230.2|42210.2|42235.2|42215.2|42237.7|42217.7|42230.2|42210.2|7
1725028740000|2024-08-30 14:39:00|42237.6|42217.6|42235.3|42215.3|42240.2|42220.2|42230.2|42210.2|5
1725028750000|2024-08-30 14:39:10|42237.7|42217.7|42250.3|42230.3|42250.3|42230.3|42237.7|42217.7|6
1725028760000|2024-08-30 14:39:20|42250.2|42230.2|42247.7|42227.7|42250.3|42230.3|42247.7|42227.7|0
1725028770000|2024-08-30 14:39:30|42247.6|42227.6|42245.3|42225.3|42247.7|42227.7|42242.7|42222.7|1
1725028780000|2024-08-30 14:39:40|42242.7|42222.7|42240.3|42220.3|42245.3|42225.3|42235.5|42215.5|7
1725028790000|2024-08-30 14:39:50|42240.2|42220.2|42232.7|42212.7|42240.3|42220.3|42232.7|42212.7|11
1725028800000|2024-08-30 14:40:00|42230.2|42210.2|42227.8|42207.8|42230.2|42210.2|42225.2|42205.2|14
1725028810000|2024-08-30 14:40:10|42225.3|42205.3|42245.3|42225.3|42245.4|42225.4|42225.3|42205.3|89
1725028820000|2024-08-30 14:40:20|42247.8|42227.8|42255.3|42235.3|42255.3|42235.3|42245.3|42225.3|8
1725028830000|2024-08-30 14:40:30|42255.2|42235.2|42247.8|42227.8|42255.3|42235.3|42247.8|42227.8|13
1725028840000|2024-08-30 14:40:40|42250.3|42230.3|42247.7|42227.7|42252.7|42232.7|42247.7|42227.7|3
1725028850000|2024-08-30 14:40:50|42245.3|42225.3|42245.2|42225.2|42245.3|42225.3|42245.2|42225.2|6
1725028860000|2024-08-30 14:41:00|42245.3|42225.3|42250.2|42230.2|42250.3|42230.3|42245.3|42225.3|6
1725028870000|2024-08-30 14:41:10|42247.7|42227.7|42250.3|42230.3|42250.3|42230.3|42247.7|42227.7|0
1725028880000|2024-08-30 14:41:20|42247.7|42227.7|42247.7|42227.7|42247.7|42227.7|42247.6|42227.6|22
1725028890000|2024-08-30 14:41:30|42255.2|42235.2|42260.2|42240.2|42260.2|42240.2|42255.2|42235.2|22
1725028900000|2024-08-30 14:41:40|42260.3|42240.3|42282.8|42262.8|42282.8|42262.8|42260.3|42240.3|37
1725028910000|2024-08-30 14:41:50|42280.3|42260.3|42280.3|42260.3|42282.7|42262.7|42275.4|42255.4|10
1725028920000|2024-08-30 14:42:00|42277.7|42257.7|42282.7|42262.7|42285.1|42265.1|42275.3|42255.3|60
1725028930000|2024-08-30 14:42:10|42285.1|42265.1|42287.7|42267.7|42287.8|42267.8|42282.9|42262.9|48
1725028940000|2024-08-30 14:42:20|42285.3|42265.3|42280.3|42260.3|42285.3|42265.3|42280.3|42260.3|9
1725028950000|2024-08-30 14:42:30|42280.2|42260.2|42282.7|42262.7|42282.7|42262.7|42275.3|42255.3|18
1725028960000|2024-08-30 14:42:40|42280.3|42260.3|42282.7|42262.7|42282.7|42262.7|42280.3|42260.3|1
1725028970000|2024-08-30 14:42:50|42285.1|42265.1|42292.7|42272.7|42295.1|42275.1|42285.1|42265.1|8
1725028980000|2024-08-30 14:43:00|42295.1|42275.1|42312.9|42292.9|42312.9|42292.9|42292.7|42272.7|19
1725028990000|2024-08-30 14:43:10|42310.3|42290.3|42335.3|42315.3|42335.3|42315.3|42307.7|42287.7|27
1725029000000|2024-08-30 14:43:20|42332.7|42312.7|42337.7|42317.7|42337.7|42317.7|42332.7|42312.7|20
1725029010000|2024-08-30 14:43:30|42335.3|42315.3|42330.2|42310.2|42337.7|42317.7|42327.8|42307.8|19
1725029020000|2024-08-30 14:43:40|42327.8|42307.8|42317.7|42297.7|42330.2|42310.2|42317.7|42297.7|21
1725029030000|2024-08-30 14:43:50|42317.9|42297.9|42317.8|42297.8|42320.3|42300.3|42317.8|42297.8|6
1725029040000|2024-08-30 14:44:00|42315.3|42295.3|42295.3|42275.3|42315.3|42295.3|42295.3|42275.3|16
1725029050000|2024-08-30 14:44:10|42292.9|42272.9|42287.8|42267.8|42292.9|42272.9|42280.3|42260.3|18
1725029060000|2024-08-30 14:44:20|42290.3|42270.3|42290.3|42270.3|42292.8|42272.8|42285.3|42265.3|6
1725029070000|2024-08-30 14:44:30|42292.7|42272.7|42272.7|42252.7|42292.7|42272.7|42270.3|42250.3|8
1725029080000|2024-08-30 14:44:40|42272.8|42252.8|42275.2|42255.2|42275.3|42255.3|42270.3|42250.3|10
1725029090000|2024-08-30 14:44:50|42272.8|42252.8|42285.2|42265.2|42285.2|42265.2|42272.8|42252.8|1
1725029100000|2024-08-30 14:45:00|42282.7|42262.7|42287.7|42267.7|42290.3|42270.3|42275.2|42255.2|43
1725029110000|2024-08-30 14:45:10|42285.3|42265.3|42285.2|42265.2|42285.3|42265.3|42275.3|42255.3|12
1725029120000|2024-08-30 14:45:20|42285.3|42265.3|42295.3|42275.3|42297.8|42277.8|42285.3|42265.3|12
1725029130000|2024-08-30 14:45:30|42297.7|42277.7|42322.6|42302.6|42322.6|42302.6|42297.7|42277.7|30
1725029140000|2024-08-30 14:45:40|42320.2|42300.2|42320.3|42300.3|42322.7|42302.7|42317.7|42297.7|13
1725029150000|2024-08-30 14:45:50|42317.7|42297.7|42330.3|42310.3|42335.3|42315.3|42317.7|42297.7|20
1725029160000|2024-08-30 14:46:00|42332.7|42312.7|42342.7|42322.7|42342.8|42322.8|42330.3|42310.3|8
1725029170000|2024-08-30 14:46:10|42342.8|42322.8|42350.2|42330.2|42350.2|42330.2|42342.7|42322.7|6
1725029180000|2024-08-30 14:46:20|42347.7|42327.7|42337.8|42317.8|42347.7|42327.7|42337.8|42317.8|1
1725029190000|2024-08-30 14:46:30|42340.3|42320.3|42335.3|42315.3|42340.3|42320.3|42330.3|42310.3|6
1725029200000|2024-08-30 14:46:40|42337.7|42317.7|42350.1|42330.1|42350.1|42330.1|42332.8|42312.8|50
1725029210000|2024-08-30 14:46:50|42352.5|42332.5|42350.1|42330.1|42355.1|42335.1|42350.1|42330.1|15
1725029220000|2024-08-30 14:47:00|42347.6|42327.6|42347.5|42327.5|42349.9|42329.9|42340.1|42320.1|58
1725029230000|2024-08-30 14:47:10|42349.9|42329.9|42355|42335|42355|42335|42347.5|42327.5|29
1725029240000|2024-08-30 14:47:20|42352.5|42332.5|42340.1|42320.1|42352.5|42332.5|42340.1|42320.1|35
1725029250000|2024-08-30 14:47:30|42337.7|42317.7|42335.2|42315.2|42337.7|42317.7|42335.2|42315.2|5
1725029260000|2024-08-30 14:47:40|42337.6|42317.6|42340.1|42320.1|42340.1|42320.1|42335.1|42315.1|12
1725029270000|2024-08-30 14:47:50|42342.5|42322.5|42332.6|42312.6|42342.5|42322.5|42330.1|42310.1|39
1725029280000|2024-08-30 14:48:00|42335|42315|42320.1|42300.1|42335|42315|42320.1|42300.1|5
1725029290000|2024-08-30 14:48:10|42322.5|42302.5|42310|42290|42322.5|42302.5|42310|42290|18
1725029300000|2024-08-30 14:48:20|42307.5|42287.5|42317.5|42297.5|42317.5|42297.5|42307.5|42287.5|15
1725029310000|2024-08-30 14:48:30|42322.3|42302.3|42330.1|42310.1|42332.5|42312.5|42322.3|42302.3|10
1725029320000|2024-08-30 14:48:40|42327.6|42307.6|42335|42315|42335|42315|42327.5|42307.5|11
1725029330000|2024-08-30 14:48:50|42332.6|42312.6|42332.6|42312.6|42335.1|42315.1|42332.6|42312.6|4
1725029340000|2024-08-30 14:49:00|42332.5|42312.5|42330.1|42310.1|42332.5|42312.5|42330|42310|11
1725029350000|2024-08-30 14:49:10|42330|42310|42335.1|42315.1|42335.1|42315.1|42330|42310|9
1725029360000|2024-08-30 14:49:20|42337.5|42317.5|42345|42325|42345|42325|42335.1|42315.1|17
1725029370000|2024-08-30 14:49:30|42342.6|42322.6|42335.1|42315.1|42342.6|42322.6|42335.1|42315.1|8
1725029380000|2024-08-30 14:49:40|42332.7|42312.7|42335.1|42315.1|42335.1|42315.1|42330.1|42310.1|3
1725029390000|2024-08-30 14:49:50|42337.5|42317.5|42340.1|42320.1|42340.1|42320.1|42337.5|42317.5|3
1725029400000|2024-08-30 14:50:00|42342.7|42322.7|42352.4|42332.4|42352.4|42332.4|42340.1|42320.1|15
1725029410000|2024-08-30 14:50:10|42359.9|42339.9|42360.1|42340.1|42365|42345|42359.9|42339.9|9
1725029420000|2024-08-30 14:50:20|42357.7|42337.7|42360.1|42340.1|42360.1|42340.1|42355.1|42335.1|5
1725029430000|2024-08-30 14:50:30|42362.5|42342.5|42352.5|42332.5|42362.5|42342.5|42352.5|42332.5|13
1725029440000|2024-08-30 14:50:40|42355.1|42335.1|42352.6|42332.6|42357.6|42337.6|42350.2|42330.2|6
1725029450000|2024-08-30 14:50:50|42350.2|42330.2|42347.6|42327.6|42350.2|42330.2|42345.1|42325.1|12
1725029460000|2024-08-30 14:51:00|42347.5|42327.5|42342.6|42322.6|42350.1|42330.1|42342.6|42322.6|7
1725029470000|2024-08-30 14:51:10|42345.1|42325.1|42335|42315|42345.1|42325.1|42335|42315|16
1725029480000|2024-08-30 14:51:20|42335.1|42315.1|42347.5|42327.5|42347.5|42327.5|42335.1|42315.1|12
1725029490000|2024-08-30 14:51:30|42347.6|42327.6|42365|42345|42365|42345|42347.6|42327.6|30
1725029500000|2024-08-30 14:51:40|42362.6|42342.6|42365.1|42345.1|42367.5|42347.5|42362.6|42342.6|23
1725029510000|2024-08-30 14:51:50|42367.5|42347.5|42365.1|42345.1|42367.5|42347.5|42365|42345|4
1725029520000|2024-08-30 14:52:00|42367.5|42347.5|42357.6|42337.6|42367.5|42347.5|42355.1|42335.1|86
1725029530000|2024-08-30 14:52:10|42357.5|42337.5|42362.5|42342.5|42370.1|42350.1|42357.5|42337.5|78
1725029540000|2024-08-30 14:52:20|42365|42345|42375|42355|42375|42355|42365|42345|41
1725029550000|2024-08-30 14:52:30|42377.5|42357.5|42375.1|42355.1|42380|42360|42372.5|42352.5|23
1725029560000|2024-08-30 14:52:40|42377.6|42357.6|42377.5|42357.5|42377.6|42357.6|42375|42355|15
1725029570000|2024-08-30 14:52:50|42380|42360|42392.6|42372.6|42392.6|42372.6|42375.1|42355.1|24
1725029580000|2024-08-30 14:53:00|42397.5|42377.5|42397.5|42377.5|42402.5|42382.5|42395.1|42375.1|32
1725029590000|2024-08-30 14:53:10|42399.9|42379.9|42397.5|42377.5|42400.1|42380.1|42395.1|42375.1|9
1725029600000|2024-08-30 14:53:20|42397.6|42377.6|42390.1|42370.1|42400.1|42380.1|42390.1|42370.1|42
1725029610000|2024-08-30 14:53:30|42387.7|42367.7|42365.1|42345.1|42387.7|42367.7|42365.1|42345.1|22
1725029620000|2024-08-30 14:53:40|42362.7|42342.7|42362.6|42342.6|42365.1|42345.1|42360.1|42340.1|25
1725029630000|2024-08-30 14:53:50|42360.1|42340.1|42365.1|42345.1|42370.1|42350.1|42360.1|42340.1|15
1725029640000|2024-08-30 14:54:00|42362.6|42342.6|42365.2|42345.2|42365.2|42345.2|42362.5|42342.5|11
1725029650000|2024-08-30 14:54:10|42365.1|42345.1|42380.1|42360.1|42380.1|42360.1|42365.1|42345.1|35
1725029660000|2024-08-30 14:54:20|42377.7|42357.7|42385.1|42365.1|42387.6|42367.6|42375.1|42355.1|13
1725029670000|2024-08-30 14:54:30|42382.7|42362.7|42380.1|42360.1|42385.1|42365.1|42380.1|42360.1|2
1725029680000|2024-08-30 14:54:40|42377.7|42357.7|42387.4|42367.4|42387.4|42367.4|42375.3|42355.3|38
1725029690000|2024-08-30 14:54:50|42387.5|42367.5|42375.1|42355.1|42387.5|42367.5|42375.1|42355.1|13
1725029700000|2024-08-30 14:55:00|42372.7|42352.7|42375.1|42355.1|42380.1|42360.1|42367.7|42347.7|20
1725029710000|2024-08-30 14:55:10|42372.7|42352.7|42372.5|42352.5|42375.1|42355.1|42372.5|42352.5|8
1725029720000|2024-08-30 14:55:20|42375.1|42355.1|42380.1|42360.1|42380.1|42360.1|42372.6|42352.6|22
1725029730000|2024-08-30 14:55:30|42382.5|42362.5|42385.1|42365.1|42390.1|42370.1|42382.5|42362.5|15
1725029740000|2024-08-30 14:55:40|42387.6|42367.6|42387.7|42367.7|42390.1|42370.1|42385.1|42365.1|3
1725029750000|2024-08-30 14:55:50|42390.1|42370.1|42372.7|42352.7|42390.1|42370.1|42372.7|42352.7|5
1725029760000|2024-08-30 14:56:00|42375.1|42355.1|42355.1|42335.1|42375.1|42355.1|42355.1|42335.1|15
1725029770000|2024-08-30 14:56:10|42357.6|42337.6|42372.5|42352.5|42372.5|42352.5|42357.6|42337.6|7
1725029780000|2024-08-30 14:56:20|42375|42355|42372.7|42352.7|42375.1|42355.1|42372.6|42352.6|9
1725029790000|2024-08-30 14:56:30|42375.1|42355.1|42360.2|42340.2|42375.1|42355.1|42360.2|42340.2|40
1725029800000|2024-08-30 14:56:40|42357.6|42337.6|42357.7|42337.7|42357.7|42337.7|42352.7|42332.7|17
1725029810000|2024-08-30 14:56:50|42357.8|42337.8|42357.7|42337.7|42360.3|42340.3|42357.7|42337.7|12
1725029820000|2024-08-30 14:57:00|42355.3|42335.3|42362.7|42342.7|42362.7|42342.7|42352.8|42332.8|22
1725029830000|2024-08-30 14:57:10|42365.2|42345.2|42367.6|42347.6|42367.6|42347.6|42362.7|42342.7|4
1725029840000|2024-08-30 14:57:20|42367.7|42347.7|42365.3|42345.3|42372.7|42352.7|42365.3|42345.3|11
1725029850000|2024-08-30 14:57:30|42367.7|42347.7|42360.2|42340.2|42367.7|42347.7|42360.2|42340.2|7
1725029860000|2024-08-30 14:57:40|42360.1|42340.1|42345.3|42325.3|42360.1|42340.1|42345.3|42325.3|20
1725029870000|2024-08-30 14:57:50|42345.2|42325.2|42335.3|42315.3|42345.2|42325.2|42335.3|42315.3|15
1725029880000|2024-08-30 14:58:00|42330.3|42310.3|42307.8|42287.8|42330.3|42310.3|42307.5|42287.5|30
1725029890000|2024-08-30 14:58:10|42310.2|42290.2|42310.3|42290.3|42312.8|42292.8|42305.3|42285.3|7
1725029900000|2024-08-30 14:58:20|42307.8|42287.8|42310.3|42290.3|42315.3|42295.3|42307.8|42287.8|2
1725029910000|2024-08-30 14:58:30|42315.2|42295.2|42315.3|42295.3|42317.8|42297.8|42312.8|42292.8|4
1725029920000|2024-08-30 14:58:40|42315.2|42295.2|42315.3|42295.3|42315.3|42295.3|42312.8|42292.8|5
1725029930000|2024-08-30 14:58:50|42317.7|42297.7|42317.8|42297.8|42317.8|42297.8|42312.9|42292.9|7
1725029940000|2024-08-30 14:59:00|42317.7|42297.7|42315.3|42295.3|42317.8|42297.8|42315.3|42295.3|2
1725029950000|2024-08-30 14:59:10|42312.9|42292.9|42302.9|42282.9|42315.3|42295.3|42302.9|42282.9|9
1725029960000|2024-08-30 14:59:20|42302.8|42282.8|42297.8|42277.8|42302.8|42282.8|42292.8|42272.8|5
1725029970000|2024-08-30 14:59:30|42302.7|42282.7|42300.1|42280.1|42302.7|42282.7|42300.1|42280.1|11
1725029980000|2024-08-30 14:59:40|42297.7|42277.7|42287.8|42267.8|42297.7|42277.7|42287.8|42267.8|11
1725029990000|2024-08-30 14:59:50|42290.3|42270.3|42290.3|42270.3|42290.3|42270.3|42287.7|42267.7|5
1725030000000|2024-08-30 15:00:00|42290.2|42270.2|42275.3|42255.3|42290.2|42270.2|42275.2|42255.2|15
1725030010000|2024-08-30 15:00:10|42277.7|42257.7|42277.7|42257.7|42282.7|42262.7|42277.7|42257.7|15
1725030020000|2024-08-30 15:00:20|42280.2|42260.2|42287.7|42267.7|42287.7|42267.7|42280.2|42260.2|20
1725030030000|2024-08-30 15:00:30|42287.8|42267.8|42302.7|42282.7|42307.6|42287.6|42287.8|42267.8|12
1725030040000|2024-08-30 15:00:40|42300.3|42280.3|42292.7|42272.7|42300.3|42280.3|42292.7|42272.7|1
1725030050000|2024-08-30 15:00:50|42295.3|42275.3|42300.3|42280.3|42300.3|42280.3|42292.7|42272.7|3
1725030060000|2024-08-30 15:01:00|42297.7|42277.7|42282.7|42262.7|42297.7|42277.7|42280.3|42260.3|24
1725030070000|2024-08-30 15:01:10|42280.3|42260.3|42292.7|42272.7|42292.7|42272.7|42275.4|42255.4|4
1725030080000|2024-08-30 15:01:20|42290.3|42270.3|42297.7|42277.7|42297.7|42277.7|42290.3|42270.3|3
1725030090000|2024-08-30 15:01:30|42295.3|42275.3|42300.3|42280.3|42300.3|42280.3|42292.9|42272.9|21
1725030100000|2024-08-30 15:01:40|42297.8|42277.8|42282.7|42262.7|42297.8|42277.8|42282.7|42262.7|11
1725030110000|2024-08-30 15:01:50|42280.3|42260.3|42280.2|42260.2|42280.3|42260.3|42277.7|42257.7|4
1725030120000|2024-08-30 15:02:00|42280.3|42260.3|42295.2|42275.2|42295.2|42275.2|42280.3|42260.3|13
1725030130000|2024-08-30 15:02:10|42297.6|42277.6|42285.3|42265.3|42297.7|42277.7|42285.3|42265.3|9
1725030140000|2024-08-30 15:02:20|42285.2|42265.2|42277.8|42257.8|42285.2|42265.2|42277.7|42257.7|3
1725030150000|2024-08-30 15:02:30|42277.7|42257.7|42272.8|42252.8|42280.3|42260.3|42272.8|42252.8|12
1725030160000|2024-08-30 15:02:40|42275.2|42255.2|42270.3|42250.3|42275.3|42255.3|42270.3|42250.3|14
1725030170000|2024-08-30 15:02:50|42267.9|42247.9|42267.7|42247.7|42270.3|42250.3|42267.7|42247.7|1
1725030180000|2024-08-30 15:03:00|42265.3|42245.3|42247.8|42227.8|42265.3|42245.3|42247.8|42227.8|31
1725030190000|2024-08-30 15:03:10|42250.2|42230.2|42245.2|42225.2|42250.2|42230.2|42242.7|42222.7|8
1725030200000|2024-08-30 15:03:20|42245.3|42225.3|42257.9|42237.9|42257.9|42237.9|42245.2|42225.2|26
1725030210000|2024-08-30 15:03:30|42260.5|42240.5|42270.3|42250.3|42270.3|42250.3|42260.5|42240.5|24
1725030220000|2024-08-30 15:03:40|42267.9|42247.9|42267.9|42247.9|42270.3|42250.3|42265.3|42245.3|1
1725030230000|2024-08-30 15:03:50|42267.7|42247.7|42265.3|42245.3|42270.3|42250.3|42265.3|42245.3|17
1725030240000|2024-08-30 15:04:00|42262.9|42242.9|42255.3|42235.3|42262.9|42242.9|42252.8|42232.8|13
1725030250000|2024-08-30 15:04:10|42257.7|42237.7|42265.4|42245.4|42265.4|42245.4|42257.7|42237.7|5
1725030260000|2024-08-30 15:04:20|42267.8|42247.8|42270.3|42250.3|42272.9|42252.9|42267.8|42247.8|8
1725030270000|2024-08-30 15:04:30|42267.9|42247.9|42262.7|42242.7|42267.9|42247.9|42260.3|42240.3|7
1725030280000|2024-08-30 15:04:40|42257.9|42237.9|42257.8|42237.8|42257.9|42237.9|42257.8|42237.8|0
1725030290000|2024-08-30 15:04:50|42255.3|42235.3|42252.9|42232.9|42255.3|42235.3|42252.9|42232.9|8
1725030300000|2024-08-30 15:05:00|42247.9|42227.9|42242.7|42222.7|42247.9|42227.9|42237.8|42217.8|15
1725030310000|2024-08-30 15:05:10|42240.3|42220.3|42240.3|42220.3|42242.9|42222.9|42240.3|42220.3|2
1725030320000|2024-08-30 15:05:20|42240.4|42220.4|42242.8|42222.8|42242.8|42222.8|42237.9|42217.9|8
1725030330000|2024-08-30 15:05:30|42240.4|42220.4|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|35
1725030340000|2024-08-30 15:05:40|42233|42213|42232.8|42212.8|42233|42213|42230.4|42210.4|6
1725030350000|2024-08-30 15:05:50|42232.9|42212.9|42237.8|42217.8|42237.8|42217.8|42232.8|42212.8|11
1725030360000|2024-08-30 15:06:00|42237.9|42217.9|42238|42218|42242.8|42222.8|42237.8|42217.8|13
1725030370000|2024-08-30 15:06:10|42240.4|42220.4|42235.4|42215.4|42242.8|42222.8|42233|42213|8
1725030380000|2024-08-30 15:06:20|42233|42213|42232.8|42212.8|42235.4|42215.4|42230.4|42210.4|3
1725030390000|2024-08-30 15:06:30|42232.9|42212.9|42222.8|42202.8|42233|42213|42222.8|42202.8|10
1725030400000|2024-08-30 15:06:40|42225.2|42205.2|42225.3|42205.3|42225.4|42205.4|42222.8|42202.8|7
1725030410000|2024-08-30 15:06:50|42225.4|42205.4|42235.4|42215.4|42235.4|42215.4|42223|42203|11
1725030420000|2024-08-30 15:07:00|42237.8|42217.8|42228|42208|42237.9|42217.9|42228|42208|6
1725030430000|2024-08-30 15:07:10|42230.4|42210.4|42228|42208|42230.4|42210.4|42227.9|42207.9|2
1725030440000|2024-08-30 15:07:20|42230.4|42210.4|42230.4|42210.4|42232.9|42212.9|42227.9|42207.9|12
1725030450000|2024-08-30 15:07:30|42232.8|42212.8|42233|42213|42235.4|42215.4|42230.5|42210.5|6
1725030460000|2024-08-30 15:07:40|42235.4|42215.4|42230.4|42210.4|42235.4|42215.4|42230.4|42210.4|7
1725030470000|2024-08-30 15:07:50|42230.5|42210.5|42233.1|42213.1|42233.1|42213.1|42230.5|42210.5|6
1725030480000|2024-08-30 15:08:00|42233|42213|42248|42228|42248|42228|42233|42213|9
1725030490000|2024-08-30 15:08:10|42245.6|42225.6|42235.4|42215.4|42245.6|42225.6|42235.4|42215.4|4
1725030500000|2024-08-30 15:08:20|42237.8|42217.8|42235.4|42215.4|42237.8|42217.8|42235.4|42215.4|1
1725030510000|2024-08-30 15:08:30|42240.2|42220.2|42235.4|42215.4|42240.4|42220.4|42235.4|42215.4|4
1725030520000|2024-08-30 15:08:40|42237.8|42217.8|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|8
1725030530000|2024-08-30 15:08:50|42240.3|42220.3|42240.4|42220.4|42240.4|42220.4|42237.8|42217.8|7
1725030540000|2024-08-30 15:09:00|42238|42218|42230.4|42210.4|42240.4|42220.4|42230.4|42210.4|14
1725030550000|2024-08-30 15:09:10|42225.6|42205.6|42228|42208|42228.2|42208.2|42225.4|42205.4|11
1725030560000|2024-08-30 15:09:20|42230.4|42210.4|42228|42208|42230.4|42210.4|42228|42208|6
1725030570000|2024-08-30 15:09:30|42230.4|42210.4|42235.4|42215.4|42240.4|42220.4|42230.4|42210.4|6
1725030580000|2024-08-30 15:09:40|42235.3|42215.3|42235.4|42215.4|42237.8|42217.8|42235.3|42215.3|1
1725030590000|2024-08-30 15:09:50|42237.8|42217.8|42242.9|42222.9|42242.9|42222.9|42237.8|42217.8|6
1725030600000|2024-08-30 15:10:00|42242.8|42222.8|42237.9|42217.9|42242.8|42222.8|42237.8|42217.8|4
1725030610000|2024-08-30 15:10:10|42237.8|42217.8|42222.7|42202.7|42237.8|42217.8|42222.7|42202.7|15
1725030620000|2024-08-30 15:10:20|42222.8|42202.8|42205.2|42185.2|42222.8|42202.8|42205.2|42185.2|18
1725030630000|2024-08-30 15:10:30|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42200.4|42180.4|9
1725030640000|2024-08-30 15:10:40|42212.8|42192.8|42225.4|42205.4|42225.4|42205.4|42210.4|42190.4|10
1725030650000|2024-08-30 15:10:50|42223|42203|42220.4|42200.4|42223|42203|42220.4|42200.4|7
1725030660000|2024-08-30 15:11:00|42222.8|42202.8|42225.3|42205.3|42225.4|42205.4|42222.8|42202.8|13
1725030670000|2024-08-30 15:11:10|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42220.4|42200.4|13
1725030680000|2024-08-30 15:11:20|42225.3|42205.3|42227.8|42207.8|42227.8|42207.8|42225.3|42205.3|4
1725030690000|2024-08-30 15:11:30|42227.9|42207.9|42228|42208|42232.8|42212.8|42227.8|42207.8|7
1725030700000|2024-08-30 15:11:40|42227.8|42207.8|42230.4|42210.4|42233|42213|42227.8|42207.8|5
1725030710000|2024-08-30 15:11:50|42232.8|42212.8|42230.3|42210.3|42232.8|42212.8|42230.3|42210.3|5
1725030720000|2024-08-30 15:12:00|42232.8|42212.8|42230.3|42210.3|42237.7|42217.7|42230.3|42210.3|12
1725030730000|2024-08-30 15:12:10|42227.9|42207.9|42222.8|42202.8|42227.9|42207.9|42222.8|42202.8|12
1725030740000|2024-08-30 15:12:20|42220.4|42200.4|42215.2|42195.2|42220.4|42200.4|42215.2|42195.2|12
1725030750000|2024-08-30 15:12:30|42212.9|42192.9|42217.8|42197.8|42217.8|42197.8|42212.9|42192.9|6
1725030760000|2024-08-30 15:12:40|42220.2|42200.2|42225.4|42205.4|42225.4|42205.4|42217.8|42197.8|1
1725030770000|2024-08-30 15:12:50|42227.8|42207.8|42222.8|42202.8|42230.3|42210.3|42222.8|42202.8|5
1725030780000|2024-08-30 15:13:00|42220.4|42200.4|42207.8|42187.8|42220.4|42200.4|42207.8|42187.8|6
1725030790000|2024-08-30 15:13:10|42207.9|42187.9|42202.8|42182.8|42207.9|42187.9|42200.5|42180.5|11
1725030800000|2024-08-30 15:13:20|42205.2|42185.2|42212.8|42192.8|42212.8|42192.8|42202.8|42182.8|9
1725030810000|2024-08-30 15:13:30|42215.3|42195.3|42215.4|42195.4|42217.7|42197.7|42212.9|42192.9|4
1725030820000|2024-08-30 15:13:40|42212.9|42192.9|42222.8|42202.8|42222.8|42202.8|42212.9|42192.9|11
1725030830000|2024-08-30 15:13:50|42222.9|42202.9|42225.4|42205.4|42230.2|42210.2|42222.8|42202.8|4
1725030840000|2024-08-30 15:14:00|42227.8|42207.8|42225.4|42205.4|42227.8|42207.8|42225.4|42205.4|8
1725030850000|2024-08-30 15:14:10|42225.3|42205.3|42222.8|42202.8|42227.8|42207.8|42222.8|42202.8|3
1725030860000|2024-08-30 15:14:20|42223|42203|42227.8|42207.8|42227.8|42207.8|42223|42203|1
1725030870000|2024-08-30 15:14:30|42230.2|42210.2|42230.4|42210.4|42230.5|42210.5|42230.2|42210.2|3
1725030880000|2024-08-30 15:14:40|42233|42213|42240.4|42220.4|42242.9|42222.9|42232.9|42212.9|6
1725030890000|2024-08-30 15:14:50|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42237.8|42217.8|4
1725030900000|2024-08-30 15:15:00|42245.2|42225.2|42250.4|42230.4|42250.4|42230.4|42245.2|42225.2|6
1725030910000|2024-08-30 15:15:10|42253|42233|42260.4|42240.4|42260.4|42240.4|42253|42233|10
1725030920000|2024-08-30 15:15:20|42260.5|42240.5|42268|42248|42268|42248|42260.4|42240.4|20
1725030930000|2024-08-30 15:15:30|42270.4|42250.4|42255.5|42235.5|42270.4|42250.4|42255.5|42235.5|14
1725030940000|2024-08-30 15:15:40|42257.9|42237.9|42257.9|42237.9|42258|42238|42255.4|42235.4|9
1725030950000|2024-08-30 15:15:50|42253|42233|42252.9|42232.9|42255.4|42235.4|42252.9|42232.9|5
1725030960000|2024-08-30 15:16:00|42250.4|42230.4|42245.4|42225.4|42250.4|42230.4|42245.4|42225.4|17
1725030970000|2024-08-30 15:16:10|42247.8|42227.8|42245.4|42225.4|42250.3|42230.3|42245.4|42225.4|3
1725030980000|2024-08-30 15:16:20|42250.2|42230.2|42242.8|42222.8|42250.2|42230.2|42237.8|42217.8|9
1725030990000|2024-08-30 15:16:30|42245.3|42225.3|42242.8|42222.8|42245.4|42225.4|42240.4|42220.4|3
1725031000000|2024-08-30 15:16:40|42242.9|42222.9|42237.8|42217.8|42242.9|42222.9|42237.8|42217.8|2
1725031010000|2024-08-30 15:16:50|42240.2|42220.2|42237.8|42217.8|42240.4|42220.4|42237.8|42217.8|4
1725031020000|2024-08-30 15:17:00|42235.4|42215.4|42240.4|42220.4|42240.4|42220.4|42235.4|42215.4|1
1725031030000|2024-08-30 15:17:10|42240.5|42220.5|42238|42218|42240.5|42220.5|42238|42218|4
1725031040000|2024-08-30 15:17:20|42240.4|42220.4|42240.4|42220.4|42242.8|42222.8|42235.4|42215.4|4
1725031050000|2024-08-30 15:17:30|42242.8|42222.8|42240.3|42220.3|42242.8|42222.8|42237.8|42217.8|2
1725031060000|2024-08-30 15:17:40|42240.4|42220.4|42235.3|42215.3|42240.4|42220.4|42235.3|42215.3|15
1725031070000|2024-08-30 15:17:50|42232.9|42212.9|42230.2|42210.2|42232.9|42212.9|42230.2|42210.2|2
1725031080000|2024-08-30 15:18:00|42227.7|42207.7|42212.8|42192.8|42227.7|42207.7|42212.8|42192.8|19
1725031090000|2024-08-30 15:18:10|42215.2|42195.2|42215.4|42195.4|42215.4|42195.4|42212.8|42192.8|6
1725031100000|2024-08-30 15:18:20|42220.3|42200.3|42222.7|42202.7|42225.2|42205.2|42220.3|42200.3|3
1725031110000|2024-08-30 15:18:30|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|1
1725031120000|2024-08-30 15:18:40|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42220.4|42200.4|1
1725031130000|2024-08-30 15:18:50|42220.4|42200.4|42220.4|42200.4|42220.4|42200.4|42217.9|42197.9|8
1725031140000|2024-08-30 15:19:00|42220.5|42200.5|42220.3|42200.3|42222.8|42202.8|42220.3|42200.3|4
1725031150000|2024-08-30 15:19:10|42217.8|42197.8|42225.3|42205.3|42225.3|42205.3|42217.8|42197.8|8
1725031160000|2024-08-30 15:19:20|42225.2|42205.2|42222.7|42202.7|42225.3|42205.3|42222.7|42202.7|5
1725031170000|2024-08-30 15:19:30|42220.3|42200.3|42217.8|42197.8|42220.3|42200.3|42215.3|42195.3|8
1725031180000|2024-08-30 15:19:40|42215.4|42195.4|42215.3|42195.3|42217.8|42197.8|42215.3|42195.3|2
1725031190000|2024-08-30 15:19:50|42215.4|42195.4|42207.8|42187.8|42215.4|42195.4|42207.8|42187.8|10
1725031200000|2024-08-30 15:20:00|42205.4|42185.4|42198.2|42178.2|42212.7|42192.7|42198.2|42178.2|98
1725031210000|2024-08-30 15:20:10|42200.6|42180.6|42205.5|42185.5|42205.5|42185.5|42200.6|42180.6|10
1725031220000|2024-08-30 15:20:20|42208|42188|42208|42188|42208|42188|42205.5|42185.5|10
1725031230000|2024-08-30 15:20:30|42205.6|42185.6|42208|42188|42210.4|42190.4|42205.6|42185.6|4
1725031240000|2024-08-30 15:20:40|42210.5|42190.5|42213.1|42193.1|42215.5|42195.5|42210.5|42190.5|9
1725031250000|2024-08-30 15:20:50|42213|42193|42217.9|42197.9|42217.9|42197.9|42213|42193|5
1725031260000|2024-08-30 15:21:00|42215.5|42195.5|42228.1|42208.1|42228.1|42208.1|42215.5|42195.5|32
1725031270000|2024-08-30 15:21:10|42230.5|42210.5|42220.6|42200.6|42230.5|42210.5|42220.5|42200.5|35
1725031280000|2024-08-30 15:21:20|42223|42203|42223|42203|42225.6|42205.6|42220.6|42200.6|5
1725031290000|2024-08-30 15:21:30|42220.6|42200.6|42228|42208|42228|42208|42220.6|42200.6|5
1725031300000|2024-08-30 15:21:40|42225.6|42205.6|42215.6|42195.6|42225.6|42205.6|42215.5|42195.5|11
1725031310000|2024-08-30 15:21:50|42218|42198|42213.1|42193.1|42218|42198|42213.1|42193.1|5
1725031320000|2024-08-30 15:22:00|42213|42193|42213|42193|42213|42193|42213|42193|3
1725031330000|2024-08-30 15:22:10|42210.6|42190.6|42200.6|42180.6|42210.6|42190.6|42200.4|42180.4|7
1725031340000|2024-08-30 15:22:20|42198|42178|42210.6|42190.6|42210.6|42190.6|42198|42178|4
1725031350000|2024-08-30 15:22:30|42210.5|42190.5|42208.1|42188.1|42210.5|42190.5|42208|42188|3
1725031360000|2024-08-30 15:22:40|42208|42188|42218|42198|42218|42198|42208|42188|3
1725031370000|2024-08-30 15:22:50|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|42213|42193|2
1725031380000|2024-08-30 15:23:00|42218|42198|42220.6|42200.6|42220.6|42200.6|42215.6|42195.6|9
1725031390000|2024-08-30 15:23:10|42218.2|42198.2|42225.6|42205.6|42225.6|42205.6|42218.2|42198.2|12
1725031400000|2024-08-30 15:23:20|42228|42208|42225.6|42205.6|42230.4|42210.4|42225.6|42205.6|9
1725031410000|2024-08-30 15:23:30|42225.5|42205.5|42225.6|42205.6|42225.6|42205.6|42223|42203|2
1725031420000|2024-08-30 15:23:40|42223|42203|42223|42203|42223|42203|42220.6|42200.6|10
1725031430000|2024-08-30 15:23:50|42223.2|42203.2|42225.6|42205.6|42225.6|42205.6|42223.2|42203.2|2
1725031440000|2024-08-30 15:24:00|42228.2|42208.2|42230.6|42210.6|42230.6|42210.6|42228.2|42208.2|7
1725031450000|2024-08-30 15:24:10|42228.2|42208.2|42233.2|42213.2|42233.2|42213.2|42228.2|42208.2|14
1725031460000|2024-08-30 15:24:20|42235.6|42215.6|42233|42213|42235.6|42215.6|42230.6|42210.6|7
1725031470000|2024-08-30 15:24:30|42233.2|42213.2|42218.2|42198.2|42233.2|42213.2|42218.2|42198.2|9
1725031480000|2024-08-30 15:24:40|42215.8|42195.8|42215.6|42195.6|42215.8|42195.8|42213.2|42193.2|5
1725031490000|2024-08-30 15:24:50|42218|42198|42223|42203|42223|42203|42218|42198|7
1725031500000|2024-08-30 15:25:00|42225.5|42205.5|42213|42193|42225.6|42205.6|42213|42193|11
1725031510000|2024-08-30 15:25:10|42210.6|42190.6|42220.6|42200.6|42220.6|42200.6|42210.6|42190.6|4
1725031520000|2024-08-30 15:25:20|42218.2|42198.2|42215.6|42195.6|42220.6|42200.6|42215.6|42195.6|8
1725031530000|2024-08-30 15:25:30|42213|42193|42213|42193|42213|42193|42210.5|42190.5|8
1725031540000|2024-08-30 15:25:40|42210.5|42190.5|42210.6|42190.6|42210.6|42190.6|42208|42188|1
1725031550000|2024-08-30 15:25:50|42213|42193|42213|42193|42213|42193|42210.6|42190.6|1
1725031560000|2024-08-30 15:26:00|42215.4|42195.4|42215.5|42195.5|42218|42198|42215.4|42195.4|5
1725031570000|2024-08-30 15:26:10|42215.6|42195.6|42213|42193|42218|42198|42213|42193|2
1725031580000|2024-08-30 15:26:20|42210.6|42190.6|42215.6|42195.6|42215.6|42195.6|42210.6|42190.6|2
1725031590000|2024-08-30 15:26:30|42213|42193|42213.1|42193.1|42215.6|42195.6|42210.6|42190.6|4
1725031600000|2024-08-30 15:26:40|42213|42193|42213.2|42193.2|42215.6|42195.6|42213|42193|4
1725031610000|2024-08-30 15:26:50|42213|42193|42210.6|42190.6|42213|42193|42208|42188|5
1725031620000|2024-08-30 15:27:00|42208|42188|42215.6|42195.6|42215.6|42195.6|42205.6|42185.6|5
1725031630000|2024-08-30 15:27:10|42218|42198|42220.6|42200.6|42220.6|42200.6|42215.6|42195.6|8
1725031640000|2024-08-30 15:27:20|42220.5|42200.5|42213.1|42193.1|42220.6|42200.6|42213.1|42193.1|6
1725031650000|2024-08-30 15:27:30|42213|42193|42215.6|42195.6|42218|42198|42213|42193|2
1725031660000|2024-08-30 15:27:40|42213|42193|42215.6|42195.6|42215.6|42195.6|42210.6|42190.6|15
1725031670000|2024-08-30 15:27:50|42215.5|42195.5|42215.5|42195.5|42215.6|42195.6|42215.5|42195.5|0
1725031680000|2024-08-30 15:28:00|42213.1|42193.1|42220.6|42200.6|42220.6|42200.6|42213|42193|15
1725031690000|2024-08-30 15:28:10|42223|42203|42223|42203|42225.5|42205.5|42223|42203|0
1725031700000|2024-08-30 15:28:20|42225.4|42205.4|42213.1|42193.1|42225.5|42205.5|42213.1|42193.1|5
1725031710000|2024-08-30 15:28:30|42213|42193|42208.1|42188.1|42213|42193|42208|42188|2
1725031720000|2024-08-30 15:28:40|42210.5|42190.5|42213|42193|42213.1|42193.1|42208|42188|2
1725031730000|2024-08-30 15:28:50|42213.2|42193.2|42215.6|42195.6|42218.1|42198.1|42213.2|42193.2|4
1725031740000|2024-08-30 15:29:00|42213.2|42193.2|42205.7|42185.7|42213.2|42193.2|42205.7|42185.7|4
1725031750000|2024-08-30 15:29:10|42208.1|42188.1|42208|42188|42210.5|42190.5|42208|42188|2
1725031760000|2024-08-30 15:29:20|42210.4|42190.4|42205.6|42185.6|42210.5|42190.5|42205.6|42185.6|0
1725031770000|2024-08-30 15:29:30|42208|42188|42208|42188|42208.1|42188.1|42205.6|42185.6|1
1725031780000|2024-08-30 15:29:40|42205.6|42185.6|42208|42188|42208|42188|42205.6|42185.6|4
1725031790000|2024-08-30 15:29:50|42205.6|42185.6|42210.6|42190.6|42210.6|42190.6|42205.6|42185.6|4
1725031800000|2024-08-30 15:30:00|42208|42188|42190.8|42170.8|42208|42188|42190.8|42170.8|19
1725031810000|2024-08-30 15:30:10|42193.2|42173.2|42195.7|42175.7|42198.2|42178.2|42190.8|42170.8|9
1725031820000|2024-08-30 15:30:20|42195.6|42175.6|42193.1|42173.1|42198.2|42178.2|42193.1|42173.1|16
1725031830000|2024-08-30 15:30:30|42193.2|42173.2|42198|42178|42198|42178|42193.2|42173.2|9
1725031840000|2024-08-30 15:30:40|42200.6|42180.6|42195.6|42175.6|42200.6|42180.6|42195.6|42175.6|8
1725031850000|2024-08-30 15:30:50|42193|42173|42195.6|42175.6|42195.6|42175.6|42190.6|42170.6|11
1725031860000|2024-08-30 15:31:00|42190.6|42170.6|42190.6|42170.6|42195.6|42175.6|42190.6|42170.6|14
1725031870000|2024-08-30 15:31:10|42190.5|42170.5|42185.6|42165.6|42190.5|42170.5|42183.2|42163.2|11
1725031880000|2024-08-30 15:31:20|42183|42163|42183|42163|42183.2|42163.2|42183|42163|9
1725031890000|2024-08-30 15:31:30|42180.6|42160.6|42178.2|42158.2|42183.2|42163.2|42178.2|42158.2|9
1725031900000|2024-08-30 15:31:40|42180.6|42160.6|42155.6|42135.6|42180.6|42160.6|42155.6|42135.6|38
1725031910000|2024-08-30 15:31:50|42153.2|42133.2|42150.6|42130.6|42153.2|42133.2|42148.2|42128.2|37
1725031920000|2024-08-30 15:32:00|42148.2|42128.2|42158|42138|42160.5|42140.5|42145.6|42125.6|32
1725031930000|2024-08-30 15:32:10|42155.6|42135.6|42163|42143|42163|42143|42155.6|42135.6|9
1725031940000|2024-08-30 15:32:20|42163.1|42143.1|42170.7|42150.7|42170.7|42150.7|42163|42143|8
1725031950000|2024-08-30 15:32:30|42175.5|42155.5|42175.6|42155.6|42175.6|42155.6|42175.5|42155.5|11
1725031960000|2024-08-30 15:32:40|42175.5|42155.5|42178.1|42158.1|42178.1|42158.1|42175.5|42155.5|7
1725031970000|2024-08-30 15:32:50|42178|42158|42183|42163|42183.1|42163.1|42175.6|42155.6|8
1725031980000|2024-08-30 15:33:00|42183.1|42163.1|42180.6|42160.6|42183.1|42163.1|42180.6|42160.6|3
1725031990000|2024-08-30 15:33:10|42183|42163|42183|42163|42183|42163|42180.6|42160.6|4
1725032000000|2024-08-30 15:33:20|42180.6|42160.6|42180.6|42160.6|42183|42163|42180.6|42160.6|2
1725032010000|2024-08-30 15:33:30|42183|42163|42190.4|42170.4|42190.4|42170.4|42183|42163|10
1725032020000|2024-08-30 15:33:40|42188|42168|42190.5|42170.5|42190.5|42170.5|42188|42168|5
1725032030000|2024-08-30 15:33:50|42190.6|42170.6|42205.6|42185.6|42208.2|42188.2|42190.6|42170.6|15
1725032040000|2024-08-30 15:34:00|42208|42188|42208|42188|42210.6|42190.6|42205.6|42185.6|5
1725032050000|2024-08-30 15:34:10|42210.5|42190.5|42203.2|42183.2|42213|42193|42203.2|42183.2|7
1725032060000|2024-08-30 15:34:20|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42198.2|42178.2|5
1725032070000|2024-08-30 15:34:30|42198|42178|42200.6|42180.6|42200.6|42180.6|42195.6|42175.6|6
1725032080000|2024-08-30 15:34:40|42195.7|42175.7|42195.7|42175.7|42198.2|42178.2|42195.6|42175.6|12
1725032090000|2024-08-30 15:34:50|42200.7|42180.7|42203.2|42183.2|42203.2|42183.2|42200.7|42180.7|19
1725032100000|2024-08-30 15:35:00|42205.6|42185.6|42203.2|42183.2|42210.7|42190.7|42203.2|42183.2|7
1725032110000|2024-08-30 15:35:10|42203.3|42183.3|42205.7|42185.7|42205.7|42185.7|42200.7|42180.7|1
1725032120000|2024-08-30 15:35:20|42208.1|42188.1|42210.7|42190.7|42213.2|42193.2|42208.1|42188.1|3
1725032130000|2024-08-30 15:35:30|42213.1|42193.1|42215.7|42195.7|42215.7|42195.7|42210.7|42190.7|4
1725032140000|2024-08-30 15:35:40|42218.1|42198.1|42218.2|42198.2|42220.7|42200.7|42218.1|42198.1|5
1725032150000|2024-08-30 15:35:50|42220.7|42200.7|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|8
1725032160000|2024-08-30 15:36:00|42218.3|42198.3|42213.3|42193.3|42218.3|42198.3|42213.3|42193.3|15
1725032170000|2024-08-30 15:36:10|42213.2|42193.2|42205.6|42185.6|42213.2|42193.2|42205.6|42185.6|4
1725032180000|2024-08-30 15:36:20|42205.7|42185.7|42200.7|42180.7|42205.7|42185.7|42200.7|42180.7|7
1725032190000|2024-08-30 15:36:30|42198.3|42178.3|42198.3|42178.3|42200.7|42180.7|42198.2|42178.2|0
1725032200000|2024-08-30 15:36:40|42198.2|42178.2|42195.7|42175.7|42200.7|42180.7|42195.7|42175.7|8
1725032210000|2024-08-30 15:36:50|42198.1|42178.1|42195.7|42175.7|42200.7|42180.7|42195.7|42175.7|1
1725032220000|2024-08-30 15:37:00|42198.1|42178.1|42205.7|42185.7|42205.7|42185.7|42195.7|42175.7|2
1725032230000|2024-08-30 15:37:10|42208.2|42188.2|42205.6|42185.6|42208.2|42188.2|42205.6|42185.6|2
1725032240000|2024-08-30 15:37:20|42203.2|42183.2|42198.2|42178.2|42203.2|42183.2|42198.1|42178.1|8
1725032250000|2024-08-30 15:37:30|42193.2|42173.2|42195.5|42175.5|42195.5|42175.5|42190.7|42170.7|9
1725032260000|2024-08-30 15:37:40|42195.7|42175.7|42200.6|42180.6|42200.6|42180.6|42195.7|42175.7|5
1725032270000|2024-08-30 15:37:50|42203|42183|42208.2|42188.2|42208.2|42188.2|42203|42183|1
1725032280000|2024-08-30 15:38:00|42208.1|42188.1|42200.8|42180.8|42208.1|42188.1|42200.8|42180.8|11
1725032290000|2024-08-30 15:38:10|42198.2|42178.2|42193.2|42173.2|42198.2|42178.2|42193.2|42173.2|10
1725032300000|2024-08-30 15:38:20|42195.6|42175.6|42193.3|42173.3|42195.7|42175.7|42193.2|42173.2|2
1725032310000|2024-08-30 15:38:30|42195.7|42175.7|42188.2|42168.2|42195.7|42175.7|42188.2|42168.2|3
1725032320000|2024-08-30 15:38:40|42190.7|42170.7|42185.8|42165.8|42190.7|42170.7|42185.7|42165.7|10
1725032330000|2024-08-30 15:38:50|42185.7|42165.7|42178.1|42158.1|42188.1|42168.1|42178.1|42158.1|46
1725032340000|2024-08-30 15:39:00|42175.7|42155.7|42158.3|42138.3|42175.7|42155.7|42158.2|42138.2|35
1725032350000|2024-08-30 15:39:10|42160.7|42140.7|42168.3|42148.3|42170.7|42150.7|42160.7|42140.7|8
1725032360000|2024-08-30 15:39:20|42165.9|42145.9|42175.9|42155.9|42175.9|42155.9|42165.9|42145.9|16
1725032370000|2024-08-30 15:39:30|42175.8|42155.8|42173.3|42153.3|42178.3|42158.3|42170.9|42150.9|26
1725032380000|2024-08-30 15:39:40|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42170.9|42150.9|26
1725032390000|2024-08-30 15:39:50|42173.3|42153.3|42168.3|42148.3|42173.3|42153.3|42168.3|42148.3|13
1725032400000|2024-08-30 15:40:00|42168.4|42148.4|42160.8|42140.8|42168.4|42148.4|42160.8|42140.8|8
1725032410000|2024-08-30 15:40:10|42160.9|42140.9|42160.8|42140.8|42163.3|42143.3|42160.8|42140.8|8
1725032420000|2024-08-30 15:40:20|42160.7|42140.7|42158.3|42138.3|42160.8|42140.8|42155.8|42135.8|21
1725032430000|2024-08-30 15:40:30|42155.8|42135.8|42155.8|42135.8|42160.7|42140.7|42155.8|42135.8|11
1725032440000|2024-08-30 15:40:40|42155.7|42135.7|42158.3|42138.3|42158.3|42138.3|42155.7|42135.7|9
1725032450000|2024-08-30 15:40:50|42160.7|42140.7|42158.3|42138.3|42160.9|42140.9|42153.5|42133.5|51
1725032460000|2024-08-30 15:41:00|42153.5|42133.5|42145.9|42125.9|42155.9|42135.9|42145.9|42125.9|7
1725032470000|2024-08-30 15:41:10|42145.8|42125.8|42140.8|42120.8|42145.8|42125.8|42140.8|42120.8|11
1725032480000|2024-08-30 15:41:20|42140.9|42120.9|42150.8|42130.8|42150.8|42130.8|42140.8|42120.8|7
1725032490000|2024-08-30 15:41:30|42148.3|42128.3|42153.2|42133.2|42153.2|42133.2|42148.3|42128.3|1
1725032500000|2024-08-30 15:41:40|42153.3|42133.3|42150.9|42130.9|42153.3|42133.3|42148.5|42128.5|6
1725032510000|2024-08-30 15:41:50|42153.3|42133.3|42153.3|42133.3|42153.3|42133.3|42148.3|42128.3|2
1725032520000|2024-08-30 15:42:00|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42148.3|42128.3|5
1725032530000|2024-08-30 15:42:10|42148.5|42128.5|42145.9|42125.9|42150.9|42130.9|42145.9|42125.9|26
1725032540000|2024-08-30 15:42:20|42143.5|42123.5|42140.9|42120.9|42143.5|42123.5|42140.9|42120.9|9
1725032550000|2024-08-30 15:42:30|42140.8|42120.8|42135.9|42115.9|42140.8|42120.8|42135.9|42115.9|9
1725032560000|2024-08-30 15:42:40|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|13
1725032570000|2024-08-30 15:42:50|42130.9|42110.9|42125.9|42105.9|42130.9|42110.9|42125.9|42105.9|12
1725032580000|2024-08-30 15:43:00|42125.8|42105.8|42115.8|42095.8|42125.8|42105.8|42110.9|42090.9|38
1725032590000|2024-08-30 15:43:10|42118.2|42098.2|42115.9|42095.9|42118.2|42098.2|42113.5|42093.5|31
1725032600000|2024-08-30 15:43:20|42115.8|42095.8|42110.8|42090.8|42118.3|42098.3|42110.8|42090.8|47
1725032610000|2024-08-30 15:43:30|42108.3|42088.3|42110.9|42090.9|42113.3|42093.3|42103.5|42083.5|31
1725032620000|2024-08-30 15:43:40|42108.5|42088.5|42103.6|42083.6|42108.5|42088.5|42103.6|42083.6|11
1725032630000|2024-08-30 15:43:50|42103.5|42083.5|42103.5|42083.5|42105.9|42085.9|42103.4|42083.4|16
1725032640000|2024-08-30 15:44:00|42105.9|42085.9|42103.4|42083.4|42113.2|42093.2|42101|42081|24
1725032650000|2024-08-30 15:44:10|42105.8|42085.8|42103.4|42083.4|42105.9|42085.9|42100.9|42080.9|21
1725032660000|2024-08-30 15:44:20|42100.9|42080.9|42105.9|42085.9|42105.9|42085.9|42100.9|42080.9|16
1725032670000|2024-08-30 15:44:30|42103.5|42083.5|42095.9|42075.9|42103.5|42083.5|42093.3|42073.3|31
1725032680000|2024-08-30 15:44:40|42093.5|42073.5|42103.4|42083.4|42103.4|42083.4|42093.4|42073.4|26
1725032690000|2024-08-30 15:44:50|42105.9|42085.9|42098.4|42078.4|42108.4|42088.4|42098.4|42078.4|14
1725032700000|2024-08-30 15:45:00|42096|42076|42093.4|42073.4|42096|42076|42088.4|42068.4|32
1725032710000|2024-08-30 15:45:10|42095.8|42075.8|42100.9|42080.9|42103.4|42083.4|42095.8|42075.8|17
1725032720000|2024-08-30 15:45:20|42103.3|42083.3|42098.3|42078.3|42103.3|42083.3|42093.4|42073.4|11
1725032730000|2024-08-30 15:45:30|42100.7|42080.7|42110.9|42090.9|42110.9|42090.9|42100.7|42080.7|120
1725032740000|2024-08-30 15:45:40|42115.9|42095.9|42110.8|42090.8|42115.9|42095.9|42110.8|42090.8|8
1725032750000|2024-08-30 15:45:50|42108.4|42088.4|42108.3|42088.3|42110.9|42090.9|42108.3|42088.3|6
1725032760000|2024-08-30 15:46:00|42105.9|42085.9|42108.5|42088.5|42110.9|42090.9|42105.9|42085.9|4
1725032770000|2024-08-30 15:46:10|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42105.9|42085.9|9
1725032780000|2024-08-30 15:46:20|42113.3|42093.3|42110.9|42090.9|42113.3|42093.3|42110.9|42090.9|11
1725032790000|2024-08-30 15:46:30|42108.5|42088.5|42103.2|42083.2|42108.5|42088.5|42103.2|42083.2|12
1725032800000|2024-08-30 15:46:40|42103.3|42083.3|42101|42081|42103.3|42083.3|42098.3|42078.3|6
1725032810000|2024-08-30 15:46:50|42098.6|42078.6|42093.5|42073.5|42098.6|42078.6|42093.5|42073.5|5
1725032820000|2024-08-30 15:47:00|42091.1|42071.1|42071.1|42051.1|42091.1|42071.1|42071.1|42051.1|75
1725032830000|2024-08-30 15:47:10|42068.6|42048.6|42073.5|42053.5|42073.5|42053.5|42068.5|42048.5|11
1725032840000|2024-08-30 15:47:20|42071.1|42051.1|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|2
1725032850000|2024-08-30 15:47:30|42073.5|42053.5|42066|42046|42076.1|42056.1|42065.9|42045.9|6
1725032860000|2024-08-30 15:47:40|42065.9|42045.9|42066.1|42046.1|42068.5|42048.5|42063.5|42043.5|9
1725032870000|2024-08-30 15:47:50|42068.5|42048.5|42066.1|42046.1|42071.1|42051.1|42066.1|42046.1|10
1725032880000|2024-08-30 15:48:00|42068.5|42048.5|42061.1|42041.1|42068.5|42048.5|42061.1|42041.1|16
1725032890000|2024-08-30 15:48:10|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42063.6|42043.6|17
1725032900000|2024-08-30 15:48:20|42063.6|42043.6|42058.5|42038.5|42063.6|42043.6|42058.5|42038.5|12
1725032910000|2024-08-30 15:48:30|42056|42036|42046.3|42026.3|42056.1|42036.1|42046.3|42026.3|61
1725032920000|2024-08-30 15:48:40|42043.9|42023.9|42041.1|42021.1|42046.3|42026.3|42041.1|42021.1|7
1725032930000|2024-08-30 15:48:50|42043.5|42023.5|42038.6|42018.6|42043.5|42023.5|42036.2|42016.2|13
1725032940000|2024-08-30 15:49:00|42041|42021|42043.5|42023.5|42043.5|42023.5|42041|42021|8
1725032950000|2024-08-30 15:49:10|42041.1|42021.1|42048.5|42028.5|42048.6|42028.6|42041.1|42021.1|18
1725032960000|2024-08-30 15:49:20|42048.6|42028.6|42043.5|42023.5|42051|42031|42043.5|42023.5|9
1725032970000|2024-08-30 15:49:30|42046|42026|42041.3|42021.3|42046|42026|42041.1|42021.1|11
1725032980000|2024-08-30 15:49:40|42038.9|42018.9|42041.2|42021.2|42041.3|42021.3|42036.3|42016.3|12
1725032990000|2024-08-30 15:49:50|42038.8|42018.8|42048.7|42028.7|42051.2|42031.2|42038.7|42018.7|19
1725033000000|2024-08-30 15:50:00|42046.3|42026.3|42051.2|42031.2|42051.2|42031.2|42043.7|42023.7|21
1725033010000|2024-08-30 15:50:10|42053.6|42033.6|42053.8|42033.8|42056.1|42036.1|42051.2|42031.2|15
1725033020000|2024-08-30 15:50:20|42053.7|42033.7|42056.2|42036.2|42056.2|42036.2|42051.3|42031.3|9
1725033030000|2024-08-30 15:50:30|42056.3|42036.3|42063.7|42043.7|42063.7|42043.7|42056.3|42036.3|20
1725033040000|2024-08-30 15:50:40|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|79
1725033050000|2024-08-30 15:50:50|42066.4|42046.4|42073.7|42053.7|42076.3|42056.3|42066.4|42046.4|139
1725033060000|2024-08-30 15:51:00|42071.3|42051.3|42068.7|42048.7|42071.3|42051.3|42066.3|42046.3|25
1725033070000|2024-08-30 15:51:10|42071.1|42051.1|42068.9|42048.9|42071.3|42051.3|42068.9|42048.9|7
1725033080000|2024-08-30 15:51:20|42071.3|42051.3|42071.3|42051.3|42076.2|42056.2|42071.3|42051.3|21
1725033090000|2024-08-30 15:51:30|42076.3|42056.3|42071.3|42051.3|42076.3|42056.3|42071.3|42051.3|11
1725033100000|2024-08-30 15:51:40|42068.9|42048.9|42066.3|42046.3|42068.9|42048.9|42066.3|42046.3|7
1725033110000|2024-08-30 15:51:50|42068.7|42048.7|42066.3|42046.3|42071.3|42051.3|42066.3|42046.3|4
1725033120000|2024-08-30 15:52:00|42068.8|42048.8|42063.7|42043.7|42068.9|42048.9|42061.5|42041.5|7
1725033130000|2024-08-30 15:52:10|42061.3|42041.3|42068.7|42048.7|42068.7|42048.7|42061.3|42041.3|7
1725033140000|2024-08-30 15:52:20|42068.9|42048.9|42071.3|42051.3|42071.3|42051.3|42068.7|42048.7|8
1725033150000|2024-08-30 15:52:30|42073.7|42053.7|42088.8|42068.8|42088.8|42068.8|42073.7|42053.7|15
1725033160000|2024-08-30 15:52:40|42088.7|42068.7|42088.7|42068.7|42091.2|42071.2|42088.7|42068.7|9
1725033170000|2024-08-30 15:52:50|42091.1|42071.1|42096.2|42076.2|42096.2|42076.2|42088.7|42068.7|9
1725033180000|2024-08-30 15:53:00|42096.1|42076.1|42096.1|42076.1|42098.6|42078.6|42093.7|42073.7|3
1725033190000|2024-08-30 15:53:10|42093.7|42073.7|42093.7|42073.7|42098.6|42078.6|42093.7|42073.7|2
1725033200000|2024-08-30 15:53:20|42096.1|42076.1|42096.1|42076.1|42098.7|42078.7|42093.7|42073.7|7
1725033210000|2024-08-30 15:53:30|42093.7|42073.7|42093.7|42073.7|42096.1|42076.1|42093.7|42073.7|5
1725033220000|2024-08-30 15:53:40|42096.1|42076.1|42118.5|42098.5|42120.9|42100.9|42096.1|42076.1|12
1725033230000|2024-08-30 15:53:50|42116.1|42096.1|42111.1|42091.1|42116.2|42096.2|42111.1|42091.1|7
1725033240000|2024-08-30 15:54:00|42110.9|42090.9|42093.7|42073.7|42110.9|42090.9|42093.6|42073.6|14
1725033250000|2024-08-30 15:54:10|42091.1|42071.1|42093.7|42073.7|42093.7|42073.7|42091.1|42071.1|3
1725033260000|2024-08-30 15:54:20|42096.1|42076.1|42098.6|42078.6|42098.7|42078.7|42096.1|42076.1|9
1725033270000|2024-08-30 15:54:30|42098.7|42078.7|42098.7|42078.7|42101.1|42081.1|42098.7|42078.7|5
1725033280000|2024-08-30 15:54:40|42098.6|42078.6|42091.2|42071.2|42098.6|42078.6|42091.2|42071.2|6
1725033290000|2024-08-30 15:54:50|42091.1|42071.1|42086.2|42066.2|42091.1|42071.1|42086.2|42066.2|5
1725033300000|2024-08-30 15:55:00|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|8
1725033310000|2024-08-30 15:55:10|42088.7|42068.7|42083.7|42063.7|42088.7|42068.7|42083.7|42063.7|4
1725033320000|2024-08-30 15:55:20|42086.1|42066.1|42086.2|42066.2|42088.7|42068.7|42086.1|42066.1|1
1725033330000|2024-08-30 15:55:30|42086.1|42066.1|42083.5|42063.5|42086.1|42066.1|42083.5|42063.5|5
1725033340000|2024-08-30 15:55:40|42086|42066|42086|42066|42086|42066|42086|42066|4
1725033350000|2024-08-30 15:55:50|42088.5|42068.5|42083.8|42063.8|42091.1|42071.1|42083.8|42063.8|18
1725033360000|2024-08-30 15:56:00|42086.2|42066.2|42093.5|42073.5|42093.5|42073.5|42083.8|42063.8|5
1725033370000|2024-08-30 15:56:10|42091.1|42071.1|42088.7|42068.7|42091.1|42071.1|42086.3|42066.3|2
1725033380000|2024-08-30 15:56:20|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|10
1725033390000|2024-08-30 15:56:30|42093.5|42073.5|42091.1|42071.1|42093.5|42073.5|42091.1|42071.1|6
1725033400000|2024-08-30 15:56:40|42093.7|42073.7|42096.1|42076.1|42096.2|42076.2|42093.7|42073.7|4
1725033410000|2024-08-30 15:56:50|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|7
1725033420000|2024-08-30 15:57:00|42096.1|42076.1|42101.1|42081.1|42103.5|42083.5|42091.2|42071.2|13
1725033430000|2024-08-30 15:57:10|||||||||2
1725033440000|2024-08-30 15:57:20|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.1|42076.1|5
1725033450000|2024-08-30 15:57:30|42101.1|42081.1|42096.2|42076.2|42101.1|42081.1|42096.1|42076.1|6
1725033460000|2024-08-30 15:57:40|42096.3|42076.3|42101.1|42081.1|42101.1|42081.1|42096.3|42076.3|5
1725033470000|2024-08-30 15:57:50|42103.5|42083.5|42106.1|42086.1|42106.1|42086.1|42103.5|42083.5|12
1725033480000|2024-08-30 15:58:00|42110.9|42090.9|42111.1|42091.1|42111.1|42091.1|42106.2|42086.2|13
1725033490000|2024-08-30 15:58:10|42108.7|42088.7|42106.2|42086.2|42108.7|42088.7|42106.2|42086.2|9
1725033500000|2024-08-30 15:58:20|42106.1|42086.1|42101.2|42081.2|42106.1|42086.1|42101.2|42081.2|10
1725033510000|2024-08-30 15:58:30|42101.1|42081.1|42103.6|42083.6|42103.6|42083.6|42101.1|42081.1|6
1725033520000|2024-08-30 15:58:40|42108.4|42088.4|42106.1|42086.1|42108.5|42088.5|42106.1|42086.1|4
1725033530000|2024-08-30 15:58:50|42108.5|42088.5|42116.1|42096.1|42116.1|42096.1|42108.5|42088.5|6
1725033540000|2024-08-30 15:59:00|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|3
1725033550000|2024-08-30 15:59:10|42123.4|42103.4|42133.7|42113.7|42133.7|42113.7|42123.4|42103.4|25
1725033560000|2024-08-30 15:59:20|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|20
1725033570000|2024-08-30 15:59:30|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|12
1725033580000|2024-08-30 15:59:40|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|4
1725033590000|2024-08-30 15:59:50|42141.1|42121.1|42143.5|42123.5|42148.5|42128.5|42141.1|42121.1|15
1725033600000|2024-08-30 16:00:00|42138.7|42118.7|42136.1|42116.1|42138.7|42118.7|42133.7|42113.7|54
1725033610000|2024-08-30 16:00:10|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|7
1725033620000|2024-08-30 16:00:20|42136.1|42116.1|42138.7|42118.7|42138.7|42118.7|42136.1|42116.1|12
1725033630000|2024-08-30 16:00:30|42141.1|42121.1|42141.1|42121.1|42146.1|42126.1|42141.1|42121.1|8
1725033640000|2024-08-30 16:00:40|42141|42121|42131.1|42111.1|42141|42121|42126.1|42106.1|18
1725033650000|2024-08-30 16:00:50|42128.5|42108.5|42131.1|42111.1|42131.1|42111.1|42128.5|42108.5|15
1725033660000|2024-08-30 16:01:00|42128.6|42108.6|42131.1|42111.1|42131.1|42111.1|42126.1|42106.1|24
1725033670000|2024-08-30 16:01:10|42133.7|42113.7|42133.7|42113.7|42136.1|42116.1|42131.1|42111.1|7
1725033680000|2024-08-30 16:01:20|42133.5|42113.5|42136|42116|42136.1|42116.1|42133.5|42113.5|5
1725033690000|2024-08-30 16:01:30|42131.1|42111.1|42138.5|42118.5|42138.5|42118.5|42131.1|42111.1|19
1725033700000|2024-08-30 16:01:40|42138.6|42118.6|42141|42121|42141|42121|42138.6|42118.6|2
1725033710000|2024-08-30 16:01:50|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|42138.6|42118.6|9
1725033720000|2024-08-30 16:02:00|42136.1|42116.1|42136|42116|42136.1|42116.1|42133.7|42113.7|4
1725033730000|2024-08-30 16:02:10|42136.1|42116.1|42136.1|42116.1|42136.2|42116.2|42136.1|42116.1|2
1725033740000|2024-08-30 16:02:20|42136.2|42116.2|42138.6|42118.6|42138.6|42118.6|42136.1|42116.1|2
1725033750000|2024-08-30 16:02:30|42138.5|42118.5|42138.5|42118.5|42141.1|42121.1|42138.5|42118.5|9
1725033760000|2024-08-30 16:02:40|42136.1|42116.1|42136.1|42116.1|42136.1|42116.1|42136|42116|2
1725033770000|2024-08-30 16:02:50|42136|42116|42138.5|42118.5|42138.5|42118.5|42136|42116|2
1725033780000|2024-08-30 16:03:00|42138.6|42118.6|42141|42121|42141.1|42121.1|42138.6|42118.6|7
1725033790000|2024-08-30 16:03:10|42138.6|42118.6|42138.5|42118.5|42141.2|42121.2|42136.2|42116.2|4
1725033800000|2024-08-30 16:03:20|42136.2|42116.2|42141.2|42121.2|42141.2|42121.2|42136.2|42116.2|8
1725033810000|2024-08-30 16:03:30|42143.6|42123.6|42146|42126|42146|42126|42141.2|42121.2|6
1725033820000|2024-08-30 16:03:40|42146.1|42126.1|42146.1|42126.1|42148.5|42128.5|42146.1|42126.1|3
1725033830000|2024-08-30 16:03:50|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|8
1725033840000|2024-08-30 16:04:00|42143.5|42123.5|42151.1|42131.1|42151.1|42131.1|42143.5|42123.5|25
1725033850000|2024-08-30 16:04:10|42151.2|42131.2|42156.1|42136.1|42156.1|42136.1|42151.1|42131.1|20
1725033860000|2024-08-30 16:04:20|42158.5|42138.5|42161.2|42141.2|42161.2|42141.2|42158.5|42138.5|29
1725033870000|2024-08-30 16:04:30|42158.6|42138.6|42156.2|42136.2|42158.6|42138.6|42156.2|42136.2|8
1725033880000|2024-08-30 16:04:40|42158.6|42138.6|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|10
1725033890000|2024-08-30 16:04:50|42161.2|42141.2|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|9
1725033900000|2024-08-30 16:05:00|42158.7|42138.7|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|6
1725033910000|2024-08-30 16:05:10|42161|42141|42158.6|42138.6|42161.2|42141.2|42156.2|42136.2|2
1725033920000|2024-08-30 16:05:20|42158.8|42138.8|42166.2|42146.2|42166.2|42146.2|42158.7|42138.7|9
1725033930000|2024-08-30 16:05:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.6|42143.6|3
1725033940000|2024-08-30 16:05:40|42166.2|42146.2|42163.6|42143.6|42168.6|42148.6|42163.6|42143.6|2
1725033950000|2024-08-30 16:05:50|42166.2|42146.2|42161.2|42141.2|42166.2|42146.2|42161.2|42141.2|4
1725033960000|2024-08-30 16:06:00|||||||||1
1725033970000|2024-08-30 16:06:10|||||||||3
1725033980000|2024-08-30 16:06:20|42158.8|42138.8|42161.2|42141.2|42161.2|42141.2|42158.8|42138.8|4
1725033990000|2024-08-30 16:06:30|||||||||1
1725034000000|2024-08-30 16:06:40|42163.6|42143.6|42161.2|42141.2|42163.8|42143.8|42161.2|42141.2|0
1725034010000|2024-08-30 16:06:50|42163.6|42143.6|42166.1|42146.1|42166.1|42146.1|42163.6|42143.6|3
1725034020000|2024-08-30 16:07:00|42166.2|42146.2|42163.6|42143.6|42166.2|42146.2|42163.6|42143.6|2
1725034030000|2024-08-30 16:07:10|42161.2|42141.2|42161.1|42141.1|42161.2|42141.2|42161.1|42141.1|0
1725034040000|2024-08-30 16:07:20|42161.2|42141.2|42161.3|42141.3|42161.3|42141.3|42161.1|42141.1|6
1725034050000|2024-08-30 16:07:30|42161.2|42141.2|42166.2|42146.2|42166.2|42146.2|42161.2|42141.2|7
1725034060000|2024-08-30 16:07:40|42168.6|42148.6|42168.6|42148.6|42171|42151|42166.2|42146.2|5
1725034070000|2024-08-30 16:07:50|42171|42151|42163.8|42143.8|42171|42151|42163.8|42143.8|1
1725034080000|2024-08-30 16:08:00|42161.3|42141.3|42163.6|42143.6|42163.7|42143.7|42161.2|42141.2|26
1725034090000|2024-08-30 16:08:10|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|0
1725034100000|2024-08-30 16:08:20|42166.2|42146.2|42168.6|42148.6|42168.6|42148.6|42166.2|42146.2|5
1725034110000|2024-08-30 16:08:30|42171|42151|42171.2|42151.2|42171.2|42151.2|42168.6|42148.6|4
1725034120000|2024-08-30 16:08:40|42173.8|42153.8|42171.2|42151.2|42176.2|42156.2|42171.2|42151.2|25
1725034130000|2024-08-30 16:08:50|42171.1|42151.1|42173.6|42153.6|42173.6|42153.6|42171.1|42151.1|9
1725034140000|2024-08-30 16:09:00|42171.2|42151.2|42171.1|42151.1|42171.2|42151.2|42168.6|42148.6|3
1725034150000|2024-08-30 16:09:10|42171.2|42151.2|42168.6|42148.6|42171.2|42151.2|42168.6|42148.6|4
1725034160000|2024-08-30 16:09:20|42166.2|42146.2|42163.8|42143.8|42166.2|42146.2|42163.8|42143.8|5
1725034180000|2024-08-30 16:09:40|42163.7|42143.7|42163.8|42143.8|42166.2|42146.2|42163.7|42143.7|4
1725034190000|2024-08-30 16:09:50|42163.6|42143.6|42161.2|42141.2|42163.7|42143.7|42161.2|42141.2|2
1725034200000|2024-08-30 16:10:00|42163.6|42143.6|42158.7|42138.7|42163.8|42143.8|42158.6|42138.6|3
1725034210000|2024-08-30 16:10:10|42161.2|42141.2|42156.2|42136.2|42161.2|42141.2|42156.2|42136.2|0
1725034220000|2024-08-30 16:10:20|42158.6|42138.6|42161.2|42141.2|42161.2|42141.2|42158.6|42138.6|1
1725034240000|2024-08-30 16:10:40|42161.1|42141.1|42163.6|42143.6|42166|42146|42161.1|42141.1|3
1725034250000|2024-08-30 16:10:50|42166|42146|42166.1|42146.1|42166.1|42146.1|42163.7|42143.7|0
1725034260000|2024-08-30 16:11:00|42163.7|42143.7|42163.7|42143.7|42166.1|42146.1|42163.7|42143.7|3
1725034270000|2024-08-30 16:11:10|||||||||1
1725034280000|2024-08-30 16:11:20|42161.3|42141.3|42163.7|42143.7|42163.7|42143.7|42161.3|42141.3|2
1725034290000|2024-08-30 16:11:30|42163.6|42143.6|42163.6|42143.6|42166.2|42146.2|42163.6|42143.6|2
1725034300000|2024-08-30 16:11:40|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|42161.2|42141.2|2
1725034320000|2024-08-30 16:12:00|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|42163.6|42143.6|5
1725034330000|2024-08-30 16:12:10|42163.7|42143.7|42161.2|42141.2|42163.7|42143.7|42161.2|42141.2|1
1725034340000|2024-08-30 16:12:20|42161|42141|42161.1|42141.1|42161.1|42141.1|42161|42141|4
1725034350000|2024-08-30 16:12:30|42161|42141|42158.6|42138.6|42161|42141|42158.5|42138.5|3
1725034360000|2024-08-30 16:12:40|42161|42141|42156.2|42136.2|42161|42141|42156.2|42136.2|4
1725034370000|2024-08-30 16:12:50|42151.3|42131.3|42141.3|42121.3|42151.3|42131.3|42141.3|42121.3|8
1725034380000|2024-08-30 16:13:00|42136.5|42116.5|42136.2|42116.2|42136.5|42116.5|42133.8|42113.8|5
1725034390000|2024-08-30 16:13:10|42138.6|42118.6|42143.7|42123.7|42146.1|42126.1|42138.6|42118.6|4
1725034400000|2024-08-30 16:13:20|42146.1|42126.1|42143.6|42123.6|42146.1|42126.1|42143.6|42123.6|2
1725034410000|2024-08-30 16:13:30|42141.2|42121.2|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|0
1725034420000|2024-08-30 16:13:40|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146|42126|19
1725034430000|2024-08-30 16:13:50|42148.6|42128.6|42148.7|42128.7|42148.7|42128.7|42148.6|42128.6|4
1725034440000|2024-08-30 16:14:00|42151.1|42131.1|42151.1|42131.1|42153.5|42133.5|42151.1|42131.1|2
1725034450000|2024-08-30 16:14:10|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151.1|42131.1|1
1725034460000|2024-08-30 16:14:20|42148.8|42128.8|42148.6|42128.6|42148.8|42128.8|42148.6|42128.6|3
1725034470000|2024-08-30 16:14:30|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|9
1725034480000|2024-08-30 16:14:40|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|3
1725034490000|2024-08-30 16:14:50|42146.2|42126.2|42148.8|42128.8|42148.8|42128.8|42146.2|42126.2|3
1725034500000|2024-08-30 16:15:00|42151.2|42131.2|42146.2|42126.2|42151.2|42131.2|42146.2|42126.2|4
1725034510000|2024-08-30 16:15:10|42148.6|42128.6|42148.7|42128.7|42151.2|42131.2|42146.2|42126.2|5
1725034520000|2024-08-30 16:15:20|42146.3|42126.3|42151.2|42131.2|42151.2|42131.2|42146.2|42126.2|3
1725034530000|2024-08-30 16:15:30|42153.6|42133.6|42151.2|42131.2|42153.7|42133.7|42151.2|42131.2|3
1725034540000|2024-08-30 16:15:40|42151.1|42131.1|42141.4|42121.4|42151.1|42131.1|42141.4|42121.4|4
1725034550000|2024-08-30 16:15:50|42141.3|42121.3|42136.2|42116.2|42141.3|42121.3|42136.2|42116.2|3
1725034560000|2024-08-30 16:16:00|42133.8|42113.8|42131.3|42111.3|42133.8|42113.8|42131.3|42111.3|3
1725034570000|2024-08-30 16:16:10|42133.8|42113.8|42131.2|42111.2|42133.8|42113.8|42131.2|42111.2|3
1725034580000|2024-08-30 16:16:20|42126.3|42106.3|42126.1|42106.1|42126.3|42106.3|42123.7|42103.7|9
1725034590000|2024-08-30 16:16:30|42126.2|42106.2|42116.2|42096.2|42126.2|42106.2|42116.2|42096.2|3
1725034600000|2024-08-30 16:16:40|42118.6|42098.6|42118.7|42098.7|42118.7|42098.7|42118.6|42098.6|7
1725034610000|2024-08-30 16:16:50|42116.3|42096.3|42116.2|42096.2|42116.3|42096.3|42116.2|42096.2|4
1725034620000|2024-08-30 16:17:00|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|8
1725034630000|2024-08-30 16:17:10|42111.2|42091.2|42106.3|42086.3|42111.2|42091.2|42106.3|42086.3|4
1725034640000|2024-08-30 16:17:20|42103.9|42083.9|42096.2|42076.2|42103.9|42083.9|42096.2|42076.2|13
1725034650000|2024-08-30 16:17:30|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|2
1725034660000|2024-08-30 16:17:40|42091.2|42071.2|42086.2|42066.2|42091.2|42071.2|42086.2|42066.2|3
1725034670000|2024-08-30 16:17:50|||||||||1
1725034680000|2024-08-30 16:18:00|42083.6|42063.6|42086.2|42066.2|42086.2|42066.2|42083.6|42063.6|18
1725034690000|2024-08-30 16:18:10|42088.6|42068.6|42091.2|42071.2|42091.2|42071.2|42088.6|42068.6|15
1725034700000|2024-08-30 16:18:20|42096.2|42076.2|42096.2|42076.2|42098.6|42078.6|42096.2|42076.2|5
1725034710000|2024-08-30 16:18:30|42093.8|42073.8|42083.8|42063.8|42093.8|42073.8|42083.8|42063.8|6
1725034720000|2024-08-30 16:18:40|42086.2|42066.2|42083.8|42063.8|42086.2|42066.2|42083.8|42063.8|16
1725034730000|2024-08-30 16:18:50|42086.2|42066.2|42083.6|42063.6|42086.2|42066.2|42081.2|42061.2|3
1725034740000|2024-08-30 16:19:00|42086.2|42066.2|42086.3|42066.3|42086.3|42066.3|42083.8|42063.8|3
1725034750000|2024-08-30 16:19:10|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|0
1725034760000|2024-08-30 16:19:20|42088.7|42068.7|42083.8|42063.8|42088.7|42068.7|42083.7|42063.7|6
1725034770000|2024-08-30 16:19:30|42083.7|42063.7|42083.6|42063.6|42083.8|42063.8|42083.6|42063.6|2
1725034780000|2024-08-30 16:19:40|42081.2|42061.2|42083.6|42063.6|42083.6|42063.6|42081.2|42061.2|0
1725034790000|2024-08-30 16:19:50|42081.2|42061.2|42078.6|42058.6|42081.2|42061.2|42078.6|42058.6|3
1725034800000|2024-08-30 16:20:00|42076.2|42056.2|42083.7|42063.7|42083.7|42063.7|42076.2|42056.2|6
1725034810000|2024-08-30 16:20:10|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|3
1725034820000|2024-08-30 16:20:20|42088.5|42068.5|42091.1|42071.1|42091.1|42071.1|42088.5|42068.5|1
1725034830000|2024-08-30 16:20:30|42091.2|42071.2|42093.7|42073.7|42093.7|42073.7|42091.2|42071.2|6
1725034840000|2024-08-30 16:20:40|42093.8|42073.8|42098.8|42078.8|42098.8|42078.8|42093.8|42073.8|6
1725034850000|2024-08-30 16:20:50|42101.2|42081.2|42103.8|42083.8|42103.8|42083.8|42101.2|42081.2|1
1725034860000|2024-08-30 16:21:00|42103.6|42083.6|42106.2|42086.2|42106.2|42086.2|42103.6|42083.6|5
1725034870000|2024-08-30 16:21:10|42103.8|42083.8|42103.6|42083.6|42108.6|42088.6|42103.6|42083.6|2
1725034880000|2024-08-30 16:21:20|42101.2|42081.2|42098.8|42078.8|42101.2|42081.2|42098.8|42078.8|5
1725034890000|2024-08-30 16:21:30|42096.2|42076.2|42091.2|42071.2|42096.2|42076.2|42091.2|42071.2|3
1725034900000|2024-08-30 16:21:40|42091.1|42071.1|42083.8|42063.8|42091.1|42071.1|42083.8|42063.8|3
1725034910000|2024-08-30 16:21:50|42086.2|42066.2|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|3
1725034920000|2024-08-30 16:22:00|42086.1|42066.1|42081.1|42061.1|42086.1|42066.1|42081.1|42061.1|4
1725034930000|2024-08-30 16:22:10|42078.7|42058.7|42076.2|42056.2|42078.7|42058.7|42076.2|42056.2|3
1725034940000|2024-08-30 16:22:20|42078.7|42058.7|42078.6|42058.6|42078.7|42058.7|42078.6|42058.6|3
1725034950000|2024-08-30 16:22:30|42076.2|42056.2|42073.6|42053.6|42078.6|42058.6|42073.6|42053.6|4
1725034960000|2024-08-30 16:22:40|42073.7|42053.7|42076.2|42056.2|42076.2|42056.2|42073.6|42053.6|5
1725034970000|2024-08-30 16:22:50|42076.1|42056.1|42073.8|42053.8|42076.2|42056.2|42073.6|42053.6|4
1725034980000|2024-08-30 16:23:00|42073.7|42053.7|42071.2|42051.2|42073.8|42053.8|42071.2|42051.2|1
1725034990000|2024-08-30 16:23:10|42071.4|42051.4|42076.2|42056.2|42076.2|42056.2|42071.4|42051.4|3
1725035000000|2024-08-30 16:23:20|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42071.2|42051.2|4
1725035010000|2024-08-30 16:23:30|42073.6|42053.6|42078.6|42058.6|42078.6|42058.6|42073.6|42053.6|4
1725035020000|2024-08-30 16:23:40|42078.7|42058.7|42078.8|42058.8|42081.2|42061.2|42078.6|42058.6|1
1725035030000|2024-08-30 16:23:50|42076.4|42056.4|42076.2|42056.2|42081.2|42061.2|42076.2|42056.2|5
1725035040000|2024-08-30 16:24:00|42081.2|42061.2|42078.6|42058.6|42081.2|42061.2|42076.4|42056.4|9
1725035050000|2024-08-30 16:24:10|42076.2|42056.2|42076.2|42056.2|42078.8|42058.8|42073.8|42053.8|6
1725035060000|2024-08-30 16:24:20|42073.8|42053.8|42071.3|42051.3|42076.3|42056.3|42071.3|42051.3|14
1725035070000|2024-08-30 16:24:30|42068.9|42048.9|42066.5|42046.5|42071.3|42051.3|42066.5|42046.5|1
1725035080000|2024-08-30 16:24:40|42071.3|42051.3|42068.8|42048.8|42071.3|42051.3|42068.8|42048.8|4
1725035090000|2024-08-30 16:24:50|42071.3|42051.3|42068.8|42048.8|42071.4|42051.4|42066.4|42046.4|8
1725035100000|2024-08-30 16:25:00|42069|42049|42066.4|42046.4|42071.3|42051.3|42066.4|42046.4|7
1725035110000|2024-08-30 16:25:10|42064|42044|42061.6|42041.6|42066.4|42046.4|42061.4|42041.4|13
1725035120000|2024-08-30 16:25:20|42064|42044|42061.4|42041.4|42064|42044|42061.4|42041.4|3
1725035130000|2024-08-30 16:25:30|42059|42039|42059|42039|42061.4|42041.4|42059|42039|6
1725035140000|2024-08-30 16:25:40|42058.9|42038.9|42058.9|42038.9|42059|42039|42056.4|42036.4|13
1725035150000|2024-08-30 16:25:50|42059|42039|42059|42039|42061.4|42041.4|42056.4|42036.4|8
1725035160000|2024-08-30 16:26:00|42061.4|42041.4|42066.4|42046.4|42066.4|42046.4|42061.4|42041.4|13
1725035170000|2024-08-30 16:26:10|42063.9|42043.9|42064|42044|42064|42044|42061.5|42041.5|3
1725035180000|2024-08-30 16:26:20|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|4
1725035190000|2024-08-30 16:26:30|42066.5|42046.5|42069|42049|42071.4|42051.4|42066.5|42046.5|1
1725035200000|2024-08-30 16:26:40|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|1
1725035210000|2024-08-30 16:26:50|42069|42049|42066.4|42046.4|42069|42049|42066.4|42046.4|3
1725035220000|2024-08-30 16:27:00|42061.6|42041.6|42059|42039|42061.6|42041.6|42056.5|42036.5|14
1725035230000|2024-08-30 16:27:10|42061.4|42041.4|42059|42039|42061.4|42041.4|42059|42039|1
1725035240000|2024-08-30 16:27:20|42056.4|42036.4|42059|42039|42061.4|42041.4|42056.4|42036.4|4
1725035250000|2024-08-30 16:27:30|42056.6|42036.6|42061.4|42041.4|42061.4|42041.4|42056.6|42036.6|2
1725035260000|2024-08-30 16:27:40|42066.4|42046.4|42068.8|42048.8|42068.8|42048.8|42066.4|42046.4|12
1725035280000|2024-08-30 16:28:00|42066.4|42046.4|42066.4|42046.4|42068.9|42048.9|42063.9|42043.9|10
1725035290000|2024-08-30 16:28:10|42066.5|42046.5|42064|42044|42066.5|42046.5|42064|42044|6
1725035300000|2024-08-30 16:28:20|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|2
1725035310000|2024-08-30 16:28:30|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|1
1725035320000|2024-08-30 16:28:40|42068.9|42048.9|42068.9|42048.9|42071.3|42051.3|42068.9|42048.9|5
1725035330000|2024-08-30 16:28:50|42066.5|42046.5|42071.4|42051.4|42071.4|42051.4|42066.4|42046.4|4
1725035340000|2024-08-30 16:29:00|42069|42049|42071.4|42051.4|42071.4|42051.4|42066.4|42046.4|6
1725035350000|2024-08-30 16:29:10|42071.5|42051.5|42071.5|42051.5|42071.5|42051.5|42071.4|42051.4|4
1725035360000|2024-08-30 16:29:20|42073.9|42053.9|42074|42054|42074|42054|42071.5|42051.5|1
1725035370000|2024-08-30 16:29:30|42071.6|42051.6|42069|42049|42071.6|42051.6|42069|42049|9
1725035380000|2024-08-30 16:29:40|42071.4|42051.4|42069|42049|42071.5|42051.5|42069|42049|12
1725035390000|2024-08-30 16:29:50|42071.4|42051.4|42071.5|42051.5|42071.5|42051.5|42071.4|42051.4|0
1725035400000|2024-08-30 16:30:00|42071.4|42051.4|42074|42054|42074|42054|42069|42049|6
1725035410000|2024-08-30 16:30:10|42076.5|42056.5|42071.5|42051.5|42079|42059|42071.5|42051.5|11
1725035420000|2024-08-30 16:30:20|42069|42049|42068.8|42048.8|42071.5|42051.5|42068.8|42048.8|0
1725035430000|2024-08-30 16:30:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42063.8|42043.8|9
1725035440000|2024-08-30 16:30:40|42064|42044|42059.1|42039.1|42066.4|42046.4|42059.1|42039.1|3
1725035450000|2024-08-30 16:30:50|42061.4|42041.4|42063.9|42043.9|42063.9|42043.9|42061.4|42041.4|1
1725035460000|2024-08-30 16:31:00|42064.1|42044.1|42066.7|42046.7|42066.7|42046.7|42064.1|42044.1|15
1725035470000|2024-08-30 16:31:10|42069.1|42049.1|42074|42054|42074|42054|42069.1|42049.1|3
1725035480000|2024-08-30 16:31:20|42076.3|42056.3|42078.9|42058.9|42078.9|42058.9|42071.5|42051.5|2
1725035490000|2024-08-30 16:31:30|42076.5|42056.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|11
1725035500000|2024-08-30 16:31:40|42073.9|42053.9|42061.6|42041.6|42073.9|42053.9|42061.6|42041.6|5
1725035510000|2024-08-30 16:31:50|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42056.7|42036.7|29
1725035520000|2024-08-30 16:32:00|42059.1|42039.1|42051.7|42031.7|42059.1|42039.1|42051.7|42031.7|6
1725035530000|2024-08-30 16:32:10|42049.3|42029.3|42049.1|42029.1|42051.7|42031.7|42046.8|42026.8|15
1725035540000|2024-08-30 16:32:20|42046.7|42026.7|42046.7|42026.7|42051.7|42031.7|42046.7|42026.7|12
1725035550000|2024-08-30 16:32:30|42049.1|42029.1|42049.1|42029.1|42051.5|42031.5|42044.3|42024.3|13
1725035560000|2024-08-30 16:32:40|42046.7|42026.7|42049.1|42029.1|42049.1|42029.1|42044.1|42024.1|14
1725035570000|2024-08-30 16:32:50|42046.7|42026.7|42054|42034|42056.4|42036.4|42046.7|42026.7|17
1725035580000|2024-08-30 16:33:00|42054.1|42034.1|42051.6|42031.6|42054.1|42034.1|42051.6|42031.6|2
1725035590000|2024-08-30 16:33:10|42051.7|42031.7|42049.1|42029.1|42051.7|42031.7|42049.1|42029.1|6
1725035600000|2024-08-30 16:33:20|42049.3|42029.3|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|0
1725035610000|2024-08-30 16:33:30|42046.7|42026.7|42049.3|42029.3|42049.3|42029.3|42046.7|42026.7|7
1725035620000|2024-08-30 16:33:40|42049.2|42029.2|42046.7|42026.7|42049.2|42029.2|42044.3|42024.3|3
1725035630000|2024-08-30 16:33:50|42044.3|42024.3|42046.7|42026.7|42046.7|42026.7|42044.2|42024.2|4
1725035640000|2024-08-30 16:34:00|42049.1|42029.1|42046.7|42026.7|42049.1|42029.1|42044.3|42024.3|2
1725035650000|2024-08-30 16:34:10|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|4
1725035660000|2024-08-30 16:34:20|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|5
1725035670000|2024-08-30 16:34:30|42039.3|42019.3|42041.7|42021.7|42041.7|42021.7|42039.3|42019.3|71
1725035680000|2024-08-30 16:34:40|42041.5|42021.5|42041.5|42021.5|42044.1|42024.1|42041.5|42021.5|1
1725035690000|2024-08-30 16:34:50|42044|42024|42041.5|42021.5|42044.1|42024.1|42041.5|42021.5|9
1725035700000|2024-08-30 16:35:00|42039.1|42019.1|42041.5|42021.5|42041.5|42021.5|42039.1|42019.1|2
1725035710000|2024-08-30 16:35:10|42043.9|42023.9|42044.1|42024.1|42044.1|42024.1|42041.5|42021.5|7
1725035720000|2024-08-30 16:35:20|42046.5|42026.5|42056.5|42036.5|42056.5|42036.5|42046.5|42026.5|23
1725035730000|2024-08-30 16:35:30|42056.7|42036.7|42071.5|42051.5|42071.5|42051.5|42056.7|42036.7|14
1725035740000|2024-08-30 16:35:40|42071.4|42051.4|42071.4|42051.4|42071.5|42051.5|42068.9|42048.9|4
1725035750000|2024-08-30 16:35:50|42069|42049|42066.5|42046.5|42071.4|42051.4|42066.5|42046.5|21
1725035760000|2024-08-30 16:36:00|42064.1|42044.1|42061.7|42041.7|42064.1|42044.1|42061.7|42041.7|10
1725035770000|2024-08-30 16:36:10|42064.1|42044.1|42066.5|42046.5|42066.5|42046.5|42059.1|42039.1|12
1725035780000|2024-08-30 16:36:20|42063.9|42043.9|42059|42039|42063.9|42043.9|42059|42039|10
1725035790000|2024-08-30 16:36:30|42058.9|42038.9|42059.1|42039.1|42061.5|42041.5|42056.5|42036.5|7
1725035800000|2024-08-30 16:36:40|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|8
1725035810000|2024-08-30 16:36:50|42059.1|42039.1|42059.1|42039.1|42061.5|42041.5|42058.9|42038.9|6
1725035820000|2024-08-30 16:37:00|42059|42039|42056.5|42036.5|42059|42039|42054.1|42034.1|15
1725035830000|2024-08-30 16:37:10|42056.6|42036.6|42056.5|42036.5|42059|42039|42051.5|42031.5|19
1725035840000|2024-08-30 16:37:20|42059|42039|42059|42039|42061.4|42041.4|42059|42039|5
1725035850000|2024-08-30 16:37:30|42063.9|42043.9|42066.3|42046.3|42068.7|42048.7|42063.9|42043.9|12
1725035860000|2024-08-30 16:37:40|42068.7|42048.7|42071.5|42051.5|42071.5|42051.5|42068.7|42048.7|5
1725035870000|2024-08-30 16:37:50|42073.9|42053.9|42076.4|42056.4|42076.4|42056.4|42071.5|42051.5|7
1725035880000|2024-08-30 16:38:00|42076.5|42056.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|8
1725035890000|2024-08-30 16:38:10|42074.1|42054.1|42076.5|42056.5|42076.5|42056.5|42073.9|42053.9|5
1725035900000|2024-08-30 16:38:20|42074.1|42054.1|42076.5|42056.5|42076.5|42056.5|42074.1|42054.1|1
1725035920000|2024-08-30 16:38:40|42081.5|42061.5|42081.5|42061.5|42083.9|42063.9|42079.1|42059.1|21
1725035930000|2024-08-30 16:38:50|42083.9|42063.9|42086.5|42066.5|42086.5|42066.5|42081.5|42061.5|3
1725035940000|2024-08-30 16:39:00|42086.6|42066.6|42101.2|42081.2|42103.7|42083.7|42086.6|42066.6|23
1725035950000|2024-08-30 16:39:10|42101.1|42081.1|42098.7|42078.7|42101.3|42081.3|42098.7|42078.7|11
1725035960000|2024-08-30 16:39:20|42101.1|42081.1|42101.3|42081.3|42101.3|42081.3|42098.7|42078.7|13
1725035970000|2024-08-30 16:39:30|42101.4|42081.4|42103.8|42083.8|42106.3|42086.3|42101.3|42081.3|8
1725035980000|2024-08-30 16:39:40|42103.9|42083.9|42106.3|42086.3|42106.3|42086.3|42103.8|42083.8|1
1725035990000|2024-08-30 16:39:50|42108.8|42088.8|42108.7|42088.7|42116.1|42096.1|42108.7|42088.7|14
1725036000000|2024-08-30 16:40:00|42106.3|42086.3|42106.3|42086.3|42108.7|42088.7|42106.3|42086.3|0
1725036010000|2024-08-30 16:40:10|42111.1|42091.1|42108.8|42088.8|42111.1|42091.1|42106.3|42086.3|2
1725036020000|2024-08-30 16:40:20|42106.3|42086.3|42098.8|42078.8|42106.3|42086.3|42098.8|42078.8|17
1725036030000|2024-08-30 16:40:30|42096.3|42076.3|42093.8|42073.8|42098.8|42078.8|42091.4|42071.4|16
1725036040000|2024-08-30 16:40:40|42091.4|42071.4|42093.8|42073.8|42093.9|42073.9|42091.3|42071.3|20
1725036050000|2024-08-30 16:40:50|42091.4|42071.4|42091.3|42071.3|42091.4|42071.4|42091.3|42071.3|0
1725036060000|2024-08-30 16:41:00|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|6
1725036070000|2024-08-30 16:41:10|42091.3|42071.3|42098.8|42078.8|42098.8|42078.8|42091.3|42071.3|6
1725036080000|2024-08-30 16:41:20|42103.7|42083.7|42106.3|42086.3|42108.8|42088.8|42103.7|42083.7|7
1725036090000|2024-08-30 16:41:30|42106.4|42086.4|42111.2|42091.2|42113.7|42093.7|42106.3|42086.3|27
1725036100000|2024-08-30 16:41:40|42113.7|42093.7|42111.3|42091.3|42113.7|42093.7|42111.3|42091.3|9
1725036110000|2024-08-30 16:41:50|42113.7|42093.7|42113.7|42093.7|42116.3|42096.3|42113.7|42093.7|4
1725036120000|2024-08-30 16:42:00|42111.3|42091.3|42101.3|42081.3|42111.3|42091.3|42101.3|42081.3|22
1725036130000|2024-08-30 16:42:10|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42101.3|42081.3|13
1725036140000|2024-08-30 16:42:20|42101.3|42081.3|42096.3|42076.3|42101.3|42081.3|42096.3|42076.3|10
1725036150000|2024-08-30 16:42:30|42098.7|42078.7|42093.9|42073.9|42098.7|42078.7|42093.9|42073.9|12
1725036160000|2024-08-30 16:42:40|42093.8|42073.8|42093.8|42073.8|42093.9|42073.9|42093.7|42073.7|4
1725036170000|2024-08-30 16:42:50|42093.9|42073.9|42091.3|42071.3|42093.9|42073.9|42091.3|42071.3|4
1725036180000|2024-08-30 16:43:00|42093.7|42073.7|42096.3|42076.3|42096.3|42076.3|42093.7|42073.7|2
1725036190000|2024-08-30 16:43:10|42098.7|42078.7|42096.3|42076.3|42098.7|42078.7|42096.3|42076.3|2
1725036200000|2024-08-30 16:43:20|42093.7|42073.7|42096.3|42076.3|42096.3|42076.3|42091.3|42071.3|2
1725036210000|2024-08-30 16:43:30|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42096.3|42076.3|2
1725036220000|2024-08-30 16:43:40|42096.3|42076.3|42091.3|42071.3|42098.7|42078.7|42091.3|42071.3|4
1725036230000|2024-08-30 16:43:50|42091.2|42071.2|42091.3|42071.3|42091.3|42071.3|42091.2|42071.2|1
1725036240000|2024-08-30 16:44:00|42093.7|42073.7|42096.4|42076.4|42101.3|42081.3|42093.7|42073.7|26
1725036250000|2024-08-30 16:44:10|42098.8|42078.8|42103.7|42083.7|42103.7|42083.7|42098.8|42078.8|12
1725036260000|2024-08-30 16:44:20|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|1
1725036270000|2024-08-30 16:44:30|42106.2|42086.2|42108.7|42088.7|42111.2|42091.2|42106.2|42086.2|22
1725036280000|2024-08-30 16:44:40|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|6
1725036290000|2024-08-30 16:44:50|42111.3|42091.3|42118.7|42098.7|42118.7|42098.7|42111.3|42091.3|7
1725036300000|2024-08-30 16:45:00|42116.3|42096.3|42128.8|42108.8|42128.8|42108.8|42116.3|42096.3|19
1725036310000|2024-08-30 16:45:10|42131.2|42111.2|42131.3|42111.3|42131.3|42111.3|42131.2|42111.2|18
1725036320000|2024-08-30 16:45:20|42131.4|42111.4|42136.2|42116.2|42136.2|42116.2|42131.4|42111.4|29
1725036330000|2024-08-30 16:45:30|42138.6|42118.6|42141.1|42121.1|42141.1|42121.1|42138.6|42118.6|2
1725036340000|2024-08-30 16:45:40|42141.2|42121.2|42138.8|42118.8|42141.2|42121.2|42138.8|42118.8|7
1725036350000|2024-08-30 16:45:50|42138.7|42118.7|42133.7|42113.7|42138.7|42118.7|42133.7|42113.7|13
1725036360000|2024-08-30 16:46:00|42133.9|42113.9|42136.3|42116.3|42136.3|42116.3|42133.9|42113.9|4
1725036370000|2024-08-30 16:46:10|||||||||2
1725036380000|2024-08-30 16:46:20|42138.7|42118.7|42141.2|42121.2|42141.2|42121.2|42136.3|42116.3|47
1725036390000|2024-08-30 16:46:30|42143.6|42123.6|42146.4|42126.4|42146.4|42126.4|42143.6|42123.6|46
1725036400000|2024-08-30 16:46:40|42151.2|42131.2|42161.1|42141.1|42161.1|42141.1|42151.2|42131.2|9
1725036410000|2024-08-30 16:46:50|42163.6|42143.6|42166.1|42146.1|42166.2|42146.2|42163.6|42143.6|161
1725036420000|2024-08-30 16:47:00|42166.2|42146.2|42163.5|42143.5|42168.5|42148.5|42163.5|42143.5|13
1725036430000|2024-08-30 16:47:10|42166|42146|42163.5|42143.5|42166|42146|42163.5|42143.5|12
1725036440000|2024-08-30 16:47:20|42161.1|42141.1|42156.1|42136.1|42161.1|42141.1|42156.1|42136.1|7
1725036450000|2024-08-30 16:47:30|42156|42136|42148.6|42128.6|42156.1|42136.1|42148.6|42128.6|15
1725036460000|2024-08-30 16:47:40|||||||||4
1725036470000|2024-08-30 16:47:50|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42143.6|42123.6|7
1725036480000|2024-08-30 16:48:00|42143.7|42123.7|42141|42121|42143.7|42123.7|42141|42121|6
1725036490000|2024-08-30 16:48:10|42140.9|42120.9|42136.2|42116.2|42140.9|42120.9|42136.1|42116.1|5
1725036500000|2024-08-30 16:48:20|42136.1|42116.1|42141.1|42121.1|42143.6|42123.6|42136.1|42116.1|11
1725036510000|2024-08-30 16:48:30|42143.5|42123.5|42141.1|42121.1|42143.5|42123.5|42141.1|42121.1|5
1725036520000|2024-08-30 16:48:40|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42143.5|42123.5|5
1725036530000|2024-08-30 16:48:50|42146.2|42126.2|42148.6|42128.6|42148.6|42128.6|42146.2|42126.2|2
1725036540000|2024-08-30 16:49:00|42146.2|42126.2|42151|42131|42151|42131|42146.2|42126.2|4
1725036550000|2024-08-30 16:49:10|42151.1|42131.1|42156|42136|42156|42136|42151.1|42131.1|0
1725036560000|2024-08-30 16:49:20|42153.6|42133.6|42158.5|42138.5|42158.5|42138.5|42153.6|42133.6|5
1725036580000|2024-08-30 16:49:40|42156.1|42136.1|42151.2|42131.2|42156.1|42136.1|42151.2|42131.2|3
1725036590000|2024-08-30 16:49:50|42148.8|42128.8|42143.7|42123.7|42151.2|42131.2|42143.7|42123.7|7
1725036600000|2024-08-30 16:50:00|42141.3|42121.3|42143.5|42123.5|42143.6|42123.6|42141.1|42121.1|2
1725036610000|2024-08-30 16:50:10|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42138.7|42118.7|4
1725036620000|2024-08-30 16:50:20|42146|42126|42143.6|42123.6|42146|42126|42143.6|42123.6|1
1725036630000|2024-08-30 16:50:30|42146|42126|42148.6|42128.6|42148.6|42128.6|42143.6|42123.6|2
1725036640000|2024-08-30 16:50:40|42148.5|42128.5|42146.1|42126.1|42148.5|42128.5|42146.1|42126.1|3
1725036650000|2024-08-30 16:50:50|42146|42126|42143.6|42123.6|42146|42126|42143.6|42123.6|1
1725036660000|2024-08-30 16:51:00|||||||||11
1725036670000|2024-08-30 16:51:10|42141.1|42121.1|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|11
1725036680000|2024-08-30 16:51:20|42146|42126|42143.7|42123.7|42146.1|42126.1|42143.6|42123.6|1
1725036690000|2024-08-30 16:51:30|42143.5|42123.5|42148.5|42128.5|42148.6|42128.6|42143.5|42123.5|12
1725036700000|2024-08-30 16:51:40|42148.6|42128.6|42148.5|42128.5|42151|42131|42146.1|42126.1|6
1725036710000|2024-08-30 16:51:50|42146.1|42126.1|42146|42126|42148.5|42128.5|42146|42126|9
1725036720000|2024-08-30 16:52:00|42148.4|42128.4|42146|42126|42148.4|42128.4|42146|42126|11
1725036730000|2024-08-30 16:52:10|42146.1|42126.1|42143.5|42123.5|42146.1|42126.1|42143.5|42123.5|4
1725036740000|2024-08-30 16:52:20|42146.1|42126.1|42148.5|42128.5|42148.5|42128.5|42143.6|42123.6|3
1725036750000|2024-08-30 16:52:30|42148.4|42128.4|42143.6|42123.6|42148.4|42128.4|42143.5|42123.5|4
1725036760000|2024-08-30 16:52:40|42141.1|42121.1|42141.2|42121.2|42141.2|42121.2|42138.6|42118.6|3
1725036770000|2024-08-30 16:52:50|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42141.1|42121.1|27
1725036780000|2024-08-30 16:53:00|42143.7|42123.7|42143.6|42123.6|42143.7|42123.7|42143.6|42123.6|11
1725036790000|2024-08-30 16:53:10|42146.1|42126.1|42141.2|42121.2|42146.1|42126.1|42138.7|42118.7|4
1725036800000|2024-08-30 16:53:20|42141.1|42121.1|42148.5|42128.5|42148.5|42128.5|42141.1|42121.1|5
1725036810000|2024-08-30 16:53:30|42146.1|42126.1|42143.6|42123.6|42148.5|42128.5|42143.6|42123.6|5
1725036820000|2024-08-30 16:53:40|42148.5|42128.5|42151.1|42131.1|42151.1|42131.1|42148.5|42128.5|13
1725036830000|2024-08-30 16:53:50|42156|42136|42153.6|42133.6|42156|42136|42153.6|42133.6|18
1725036840000|2024-08-30 16:54:00|42156|42136|42153.6|42133.6|42158.6|42138.6|42153.6|42133.6|7
1725036850000|2024-08-30 16:54:10|||||||||4
1725036860000|2024-08-30 16:54:20|42153.5|42133.5|42141.3|42121.3|42153.6|42133.6|42141.2|42121.2|24
1725036870000|2024-08-30 16:54:30|42141.2|42121.2|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|7
1725036880000|2024-08-30 16:54:40|42143.6|42123.6|42146.1|42126.1|42146.1|42126.1|42141.2|42121.2|6
1725036890000|2024-08-30 16:54:50|42148.5|42128.5|42148.5|42128.5|42151|42131|42148.5|42128.5|25
1725036900000|2024-08-30 16:55:00|42148.6|42128.6|42143.6|42123.6|42148.6|42128.6|42143.6|42123.6|5
1725036910000|2024-08-30 16:55:10|42143.5|42123.5|42140.9|42120.9|42143.5|42123.5|42140.9|42120.9|9
1725036920000|2024-08-30 16:55:20|42136.1|42116.1|42131.1|42111.1|42136.1|42116.1|42131.1|42111.1|11
1725036930000|2024-08-30 16:55:30|42131.2|42111.2|42133.7|42113.7|42136.2|42116.2|42131.1|42111.1|16
1725036940000|2024-08-30 16:55:40|42131.2|42111.2|42131.1|42111.1|42131.2|42111.2|42131.1|42111.1|1
1725036950000|2024-08-30 16:55:50|42136.1|42116.1|42133.5|42113.5|42136.1|42116.1|42133.5|42113.5|13
1725036960000|2024-08-30 16:56:00|42131.1|42111.1|42133.7|42113.7|42133.7|42113.7|42131.1|42111.1|16
1725036970000|2024-08-30 16:56:10|42136.1|42116.1|42138.6|42118.6|42138.6|42118.6|42136.1|42116.1|3
1725036980000|2024-08-30 16:56:20|42138.7|42118.7|42151|42131|42151|42131|42138.7|42118.7|38
1725036990000|2024-08-30 16:56:30|42151.1|42131.1|42153.6|42133.6|42156|42136|42151.1|42131.1|7
1725037000000|2024-08-30 16:56:40|42156|42136|42158.6|42138.6|42158.7|42138.7|42156|42136|7
1725037010000|2024-08-30 16:56:50|42156.1|42136.1|42153.7|42133.7|42156.1|42136.1|42153.7|42133.7|1
1725037020000|2024-08-30 16:57:00|42153.6|42133.6|42156.1|42136.1|42156.1|42136.1|42153.6|42133.6|2
1725037030000|2024-08-30 16:57:10|42153.7|42133.7|42151.1|42131.1|42156.1|42136.1|42151.1|42131.1|1
1725037040000|2024-08-30 16:57:20|42151|42131|42151.1|42131.1|42153.6|42133.6|42151|42131|9
1725037050000|2024-08-30 16:57:30|42151|42131|42146.2|42126.2|42151.1|42131.1|42146.2|42126.2|5
1725037060000|2024-08-30 16:57:40|42143.8|42123.8|42146.1|42126.1|42148.6|42128.6|42143.6|42123.6|4
1725037070000|2024-08-30 16:57:50|42148.5|42128.5|42148.6|42128.6|42148.6|42128.6|42148.5|42128.5|19
1725037080000|2024-08-30 16:58:00|42148.7|42128.7|42141.2|42121.2|42148.7|42128.7|42141.2|42121.2|38
1725037090000|2024-08-30 16:58:10|42143.6|42123.6|42141.1|42121.1|42143.6|42123.6|42138.6|42118.6|19
1725037100000|2024-08-30 16:58:20|42141.2|42121.2|42148.6|42128.6|42148.6|42128.6|42141.2|42121.2|3
1725037110000|2024-08-30 16:58:30|42146.1|42126.1|42153.7|42133.7|42153.7|42133.7|42146.1|42126.1|17
1725037120000|2024-08-30 16:58:40|42153.6|42133.6|42143.7|42123.7|42153.6|42133.6|42143.7|42123.7|11
1725037130000|2024-08-30 16:58:50|42143.6|42123.6|42146.1|42126.1|42148.5|42128.5|42141.2|42121.2|24
1725037140000|2024-08-30 16:59:00|42148.5|42128.5|42148.6|42128.6|42153.7|42133.7|42146|42126|108
1725037150000|2024-08-30 16:59:10|42146.1|42126.1|42138.6|42118.6|42148.6|42128.6|42138.6|42118.6|68
1725037160000|2024-08-30 16:59:20|42138.5|42118.5|42141.1|42121.1|42141.1|42121.1|42138.4|42118.4|46
1725037170000|2024-08-30 16:59:30|42141.2|42121.2|42141.1|42121.1|42141.2|42121.2|42136.2|42116.2|54
1725037180000|2024-08-30 16:59:40|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42138.6|42118.6|89
1725037190000|2024-08-30 16:59:50|42141.1|42121.1|42136.1|42116.1|42141.1|42121.1|42133.7|42113.7|112
1725037200000|2024-08-30 17:00:00|42131.2|42111.2|42113.8|42093.8|42131.2|42111.2|42108.8|42088.8|162
1725037210000|2024-08-30 17:00:10|42111.3|42091.3|42111.5|42091.5|42113.8|42093.8|42111.3|42091.3|19
1725037220000|2024-08-30 17:00:20|42111.3|42091.3|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|5
1725037230000|2024-08-30 17:00:30|42113.9|42093.9|42106.4|42086.4|42116.4|42096.4|42106.4|42086.4|13
1725037240000|2024-08-30 17:00:40|42106.2|42086.2|42096.4|42076.4|42106.2|42086.2|42096.4|42076.4|12
1725037250000|2024-08-30 17:00:50|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42094|42074|10
1725037260000|2024-08-30 17:01:00|42098.9|42078.9|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|5
1725037270000|2024-08-30 17:01:10|42096.5|42076.5|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|10
1725037280000|2024-08-30 17:01:20|42096.5|42076.5|42106.1|42086.1|42106.1|42086.1|42096.4|42076.4|32
1725037290000|2024-08-30 17:01:30|42106.3|42086.3|42103.9|42083.9|42106.4|42086.4|42101.4|42081.4|19
1725037300000|2024-08-30 17:01:40|42106.3|42086.3|42104|42084|42106.4|42086.4|42103.9|42083.9|5
1725037310000|2024-08-30 17:01:50|42101.5|42081.5|42093.9|42073.9|42101.5|42081.5|42093.9|42073.9|20
1725037320000|2024-08-30 17:02:00|42096.4|42076.4|42098.9|42078.9|42098.9|42078.9|42096.4|42076.4|10
1725037330000|2024-08-30 17:02:10|42103.8|42083.8|42111.3|42091.3|42111.3|42091.3|42103.8|42083.8|18
1725037340000|2024-08-30 17:02:20|42111.4|42091.4|42116.4|42096.4|42116.5|42096.5|42111.3|42091.3|8
1725037350000|2024-08-30 17:02:30|42116.5|42096.5|42113.9|42093.9|42116.5|42096.5|42113.9|42093.9|6
1725037360000|2024-08-30 17:02:40|42116.4|42096.4|42113.8|42093.8|42116.4|42096.4|42113.8|42093.8|1
1725037370000|2024-08-30 17:02:50|42118.7|42098.7|42128.7|42108.7|42128.7|42108.7|42118.7|42098.7|58
1725037380000|2024-08-30 17:03:00|42131.1|42111.1|42143.6|42123.6|42143.6|42123.6|42128.7|42108.7|12
1725037390000|2024-08-30 17:03:10|42143.7|42123.7|42136.2|42116.2|42143.7|42123.7|42136.2|42116.2|4
1725037400000|2024-08-30 17:03:20|42136.3|42116.3|42136.3|42116.3|42136.3|42116.3|42136.2|42116.2|0
1725037410000|2024-08-30 17:03:30|42136.2|42116.2|42138.7|42118.7|42141.2|42121.2|42136.2|42116.2|12
1725037420000|2024-08-30 17:03:40|42138.8|42118.8|42138.7|42118.7|42143.7|42123.7|42138.7|42118.7|5
1725037430000|2024-08-30 17:03:50|42136.3|42116.3|42133.9|42113.9|42136.3|42116.3|42133.9|42113.9|2
1725037440000|2024-08-30 17:04:00|42136.3|42116.3|42131.2|42111.2|42136.3|42116.3|42131.2|42111.2|0
1725037450000|2024-08-30 17:04:10|42131.3|42111.3|42136.2|42116.2|42136.2|42116.2|42128.8|42108.8|2
1725037460000|2024-08-30 17:04:20|42136.3|42116.3|42138.7|42118.7|42138.7|42118.7|42136.2|42116.2|5
1725037470000|2024-08-30 17:04:30|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|42136.2|42116.2|1
1725037480000|2024-08-30 17:04:40|42141.2|42121.2|42141.3|42121.3|42141.3|42121.3|42138.7|42118.7|1
1725037490000|2024-08-30 17:04:50|42143.7|42123.7|42146.3|42126.3|42146.3|42126.3|42141.3|42121.3|6
1725037500000|2024-08-30 17:05:00|42146.2|42126.2|42143.8|42123.8|42146.2|42126.2|42143.8|42123.8|2
1725037510000|2024-08-30 17:05:10|42143.7|42123.7|42141.3|42121.3|42143.8|42123.8|42141.3|42121.3|5
1725037520000|2024-08-30 17:05:20|42141.2|42121.2|42141.2|42121.2|42141.3|42121.3|42141.2|42121.2|1
1725037530000|2024-08-30 17:05:30|42141.3|42121.3|42138.8|42118.8|42141.3|42121.3|42138.8|42118.8|4
1725037540000|2024-08-30 17:05:40|42141.2|42121.2|42148.7|42128.7|42148.7|42128.7|42141.2|42121.2|12
1725037550000|2024-08-30 17:05:50|42146.2|42126.2|42146.2|42126.2|42146.3|42126.3|42146.2|42126.2|4
1725037560000|2024-08-30 17:06:00|42146.3|42126.3|42146.3|42126.3|42148.8|42128.8|42146.2|42126.2|2
1725037570000|2024-08-30 17:06:10|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42146.1|42126.1|1
1725037580000|2024-08-30 17:06:20|42146.2|42126.2|42146.1|42126.1|42146.2|42126.2|42146.1|42126.1|7
1725037590000|2024-08-30 17:06:30|42146.2|42126.2|42146|42126|42146.2|42126.2|42146|42126|37
1725037600000|2024-08-30 17:06:40|42145.9|42125.9|42136.2|42116.2|42145.9|42125.9|42133.8|42113.8|13
1725037610000|2024-08-30 17:06:50|42138.6|42118.6|42138.8|42118.8|42138.8|42118.8|42138.6|42118.6|8
1725037620000|2024-08-30 17:07:00|42136.4|42116.4|42136.2|42116.2|42136.4|42116.4|42133.8|42113.8|5
1725037630000|2024-08-30 17:07:10|42131.2|42111.2|42128.8|42108.8|42133.7|42113.7|42128.8|42108.8|11
1725037640000|2024-08-30 17:07:20|42128.7|42108.7|42131.2|42111.2|42131.2|42111.2|42128.6|42108.6|62
1725037650000|2024-08-30 17:07:30|42133.6|42113.6|42133.8|42113.8|42136.2|42116.2|42133.6|42113.6|1
1725037660000|2024-08-30 17:07:40|42136.2|42116.2|42133.8|42113.8|42136.2|42116.2|42133.8|42113.8|1
1725037670000|2024-08-30 17:07:50|42136.2|42116.2|42136.2|42116.2|42136.2|42116.2|42133.8|42113.8|1
1725037680000|2024-08-30 17:08:00|42138.7|42118.7|42141.1|42121.1|42141.1|42121.1|42138.7|42118.7|7
1725037690000|2024-08-30 17:08:10|42138.8|42118.8|42143.8|42123.8|42143.8|42123.8|42138.8|42118.8|46
1725037700000|2024-08-30 17:08:20|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|16
1725037710000|2024-08-30 17:08:30|42146.2|42126.2|42148.6|42128.6|42148.6|42128.6|42146.2|42126.2|3
1725037720000|2024-08-30 17:08:40|42146.1|42126.1|42146|42126|42146.1|42126.1|42146|42126|1
1725037730000|2024-08-30 17:08:50|42146.1|42126.1|42141.1|42121.1|42146.1|42126.1|42141.1|42121.1|4
1725037740000|2024-08-30 17:09:00|42138.7|42118.7|42136.1|42116.1|42138.7|42118.7|42133.7|42113.7|11
1725037750000|2024-08-30 17:09:10|42141|42121|42141.1|42121.1|42143.5|42123.5|42141|42121|9
1725037760000|2024-08-30 17:09:20|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|42143.6|42123.6|4
1725037770000|2024-08-30 17:09:30|42143.5|42123.5|42143.6|42123.6|42143.6|42123.6|42143.5|42123.5|0
1725037780000|2024-08-30 17:09:40|42146|42126|42148.5|42128.5|42148.5|42128.5|42143.6|42123.6|4
1725037790000|2024-08-30 17:09:50|42148.6|42128.6|42148.6|42128.6|42151|42131|42148.6|42128.6|4
1725037800000|2024-08-30 17:10:00|42151|42131|42151|42131|42151|42131|42148.6|42128.6|1
1725037810000|2024-08-30 17:10:10|42153.4|42133.4|42153.5|42133.5|42153.5|42133.5|42153.4|42133.4|1
1725037820000|2024-08-30 17:10:20|42151.1|42131.1|42153.6|42133.6|42153.6|42133.6|42151|42131|0
1725037830000|2024-08-30 17:10:30|42153.5|42133.5|42151|42131|42153.6|42133.6|42148.6|42128.6|0
1725037840000|2024-08-30 17:10:40|42151.1|42131.1|42153.6|42133.6|42153.6|42133.6|42151.1|42131.1|2
1725037850000|2024-08-30 17:10:50|42156|42136|42153.6|42133.6|42156|42136|42153.6|42133.6|0
1725037860000|2024-08-30 17:11:00|42156|42136|42156|42136|42158.4|42138.4|42156|42136|1
1725037870000|2024-08-30 17:11:10|42158.4|42138.4|42158.6|42138.6|42158.6|42138.6|42156|42136|3
1725037880000|2024-08-30 17:11:20|42156.1|42136.1|42168.4|42148.4|42170.8|42150.8|42156|42136|5
1725037900000|2024-08-30 17:11:40|42170.8|42150.8|42171|42151|42171|42151|42165.9|42145.9|8
1725037910000|2024-08-30 17:11:50|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|42171.1|42151.1|8
1725037920000|2024-08-30 17:12:00|42171|42151|42171.1|42151.1|42171.1|42151.1|42171|42151|3
1725037930000|2024-08-30 17:12:10|42171|42151|42173.5|42153.5|42176|42156|42166.1|42146.1|144
1725037940000|2024-08-30 17:12:20|42175.9|42155.9|42178.4|42158.4|42178.4|42158.4|42175.9|42155.9|4
1725037960000|2024-08-30 17:12:40|42180.8|42160.8|42180.9|42160.9|42180.9|42160.9|42180.8|42160.8|27
1725037970000|2024-08-30 17:12:50|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|42180.8|42160.8|3
1725037980000|2024-08-30 17:13:00|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|4
1725037990000|2024-08-30 17:13:10|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42180.9|42160.9|6
1725038000000|2024-08-30 17:13:20|42183.3|42163.3|42183.4|42163.4|42185.9|42165.9|42183.3|42163.3|7
1725038010000|2024-08-30 17:13:30|42181|42161|42178.4|42158.4|42181|42161|42178.4|42158.4|1
1725038020000|2024-08-30 17:13:40|42180.8|42160.8|42178.4|42158.4|42180.8|42160.8|42178.4|42158.4|4
1725038030000|2024-08-30 17:13:50|42180.8|42160.8|42178.4|42158.4|42180.8|42160.8|42178.4|42158.4|2
1725038040000|2024-08-30 17:14:00|42176|42156|42178.4|42158.4|42178.4|42158.4|42176|42156|3
1725038050000|2024-08-30 17:14:10|42175.8|42155.8|42175.8|42155.8|42175.9|42155.9|42175.8|42155.8|0
1725038070000|2024-08-30 17:14:30|42175.9|42155.9|42180.8|42160.8|42180.8|42160.8|42175.8|42155.8|8
1725038080000|2024-08-30 17:14:40|42178.4|42158.4|42175.8|42155.8|42178.4|42158.4|42175.8|42155.8|13
1725038090000|2024-08-30 17:14:50|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|1
1725038100000|2024-08-30 17:15:00|42170.9|42150.9|42170.8|42150.8|42170.9|42150.9|42170.8|42150.8|0
1725038110000|2024-08-30 17:15:10|42165.9|42145.9|42163.5|42143.5|42165.9|42145.9|42163.5|42143.5|4
1725038120000|2024-08-30 17:15:20|42161|42141|42161|42141|42165.9|42145.9|42161|42141|6
1725038130000|2024-08-30 17:15:30|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|8
1725038140000|2024-08-30 17:15:40|42163.4|42143.4|42160.8|42140.8|42163.4|42143.4|42160.8|42140.8|3
1725038150000|2024-08-30 17:15:50|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|4
1725038160000|2024-08-30 17:16:00|42155.9|42135.9|42156|42136|42156|42136|42153.5|42133.5|22
1725038170000|2024-08-30 17:16:10|42155.9|42135.9|42158.4|42138.4|42160.8|42140.8|42155.9|42135.9|2
1725038180000|2024-08-30 17:16:20|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|4
1725038190000|2024-08-30 17:16:30|42163.2|42143.2|42160.8|42140.8|42163.3|42143.3|42160.8|42140.8|0
1725038200000|2024-08-30 17:16:40|42160.7|42140.7|42160.7|42140.7|42160.8|42140.8|42160.6|42140.6|2
1725038210000|2024-08-30 17:16:50|42160.6|42140.6|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|0
1725038220000|2024-08-30 17:17:00|42155.8|42135.8|42158.4|42138.4|42160.7|42140.7|42155.8|42135.8|2
1725038230000|2024-08-30 17:17:10|42158.3|42138.3|42160.8|42140.8|42160.8|42140.8|42158.3|42138.3|1
1725038240000|2024-08-30 17:17:20|42158.4|42138.4|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|0
1725038250000|2024-08-30 17:17:30|42163.2|42143.2|42160.8|42140.8|42163.2|42143.2|42160.8|42140.8|12
1725038260000|2024-08-30 17:17:40|42158.4|42138.4|42158.3|42138.3|42158.4|42138.4|42158.3|42138.3|0
1725038270000|2024-08-30 17:17:50|||||||||1
1725038280000|2024-08-30 17:18:00|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|5
1725038290000|2024-08-30 17:18:10|42160.8|42140.8|42165.8|42145.8|42165.8|42145.8|42160.8|42140.8|0
1725038300000|2024-08-30 17:18:20|42168.2|42148.2|42165.8|42145.8|42168.2|42148.2|42165.8|42145.8|3
1725038310000|2024-08-30 17:18:30|42163.2|42143.2|42158.4|42138.4|42163.4|42143.4|42158.4|42138.4|20
1725038320000|2024-08-30 17:18:40|42158.2|42138.2|42160.8|42140.8|42160.8|42140.8|42158.2|42138.2|2
1725038330000|2024-08-30 17:18:50|42158.4|42138.4|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|2
1725038340000|2024-08-30 17:19:00|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42155.6|42135.6|5
1725038350000|2024-08-30 17:19:10|42155.7|42135.7|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|0
1725038360000|2024-08-30 17:19:20|42155.6|42135.6|42153.2|42133.2|42155.8|42135.8|42153.2|42133.2|0
1725038370000|2024-08-30 17:19:30|42150.8|42130.8|42153.3|42133.3|42153.4|42133.4|42150.8|42130.8|2
1725038380000|2024-08-30 17:19:40|42155.8|42135.8|42158.2|42138.2|42158.2|42138.2|42153.2|42133.2|10
1725038390000|2024-08-30 17:19:50|42158.3|42138.3|42158.4|42138.4|42160.8|42140.8|42158.3|42138.3|2
1725038400000|2024-08-30 17:20:00|42160.8|42140.8|42158.4|42138.4|42160.8|42140.8|42158.3|42138.3|1
1725038410000|2024-08-30 17:20:10|42160.8|42140.8|42160.8|42140.8|42160.8|42140.8|42158.4|42138.4|0
1725038420000|2024-08-30 17:20:20|42163.3|42143.3|42158.3|42138.3|42163.3|42143.3|42158.3|42138.3|13
1725038430000|2024-08-30 17:20:30|42158.2|42138.2|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|2
1725038440000|2024-08-30 17:20:40|42160.6|42140.6|42160.6|42140.6|42160.8|42140.8|42160.6|42140.6|1
1725038450000|2024-08-30 17:20:50|42160.7|42140.7|42158.2|42138.2|42160.8|42140.8|42158.2|42138.2|0
1725038460000|2024-08-30 17:21:00|42160.7|42140.7|42160.7|42140.7|42160.7|42140.7|42160.6|42140.6|3
1725038470000|2024-08-30 17:21:10|42160.6|42140.6|42155.8|42135.8|42160.8|42140.8|42155.8|42135.8|6
1725038480000|2024-08-30 17:21:20|42155.7|42135.7|42153.2|42133.2|42155.7|42135.7|42153.2|42133.2|2
1725038490000|2024-08-30 17:21:30|42155.6|42135.6|42150.8|42130.8|42155.7|42135.7|42150.8|42130.8|9
1725038500000|2024-08-30 17:21:40|42150.6|42130.6|42153.2|42133.2|42153.2|42133.2|42150.6|42130.6|9
1725038510000|2024-08-30 17:21:50|||||||||1
1725038530000|2024-08-30 17:22:10|42153.3|42133.3|42153.4|42133.4|42153.4|42133.4|42153.3|42133.3|3
1725038540000|2024-08-30 17:22:20|42153.3|42133.3|42158.2|42138.2|42158.2|42138.2|42150.8|42130.8|7
1725038550000|2024-08-30 17:22:30|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|42155.7|42135.7|4
1725038560000|2024-08-30 17:22:40|42155.6|42135.6|42155.7|42135.7|42158.1|42138.1|42155.6|42135.6|3
1725038570000|2024-08-30 17:22:50|42158.1|42138.1|42158.2|42138.2|42158.2|42138.2|42158.1|42138.1|1
1725038580000|2024-08-30 17:23:00|42158.1|42138.1|42158.2|42138.2|42158.2|42138.2|42158.1|42138.1|0
1725038590000|2024-08-30 17:23:10|42155.8|42135.8|42153.2|42133.2|42155.8|42135.8|42153.2|42133.2|8
1725038600000|2024-08-30 17:23:20|42155.6|42135.6|42155.7|42135.7|42155.7|42135.7|42153.2|42133.2|1
1725038610000|2024-08-30 17:23:30|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|1
1725038620000|2024-08-30 17:23:40|42153.1|42133.1|42150.6|42130.6|42153.1|42133.1|42150.6|42130.6|8
1725038630000|2024-08-30 17:23:50|42150.7|42130.7|42153.2|42133.2|42153.2|42133.2|42150.7|42130.7|1
1725038640000|2024-08-30 17:24:00|42153.1|42133.1|42153.2|42133.2|42155.7|42135.7|42153.1|42133.1|9
1725038650000|2024-08-30 17:24:10|42150.8|42130.8|42148.3|42128.3|42150.8|42130.8|42145.8|42125.8|10
1725038660000|2024-08-30 17:24:20|42148.2|42128.2|42145.7|42125.7|42148.3|42128.3|42145.7|42125.7|15
1725038670000|2024-08-30 17:24:30|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|42143.3|42123.3|1
1725038680000|2024-08-30 17:24:40|42143.2|42123.2|42138.2|42118.2|42143.2|42123.2|42138.2|42118.2|1
1725038690000|2024-08-30 17:24:50|42138.1|42118.1|42135.6|42115.6|42138.1|42118.1|42135.6|42115.6|6
1725038700000|2024-08-30 17:25:00|42133.1|42113.1|42130.6|42110.6|42135.4|42115.4|42130.6|42110.6|19
1725038710000|2024-08-30 17:25:10|42130.7|42110.7|42135.6|42115.6|42135.6|42115.6|42130.6|42110.6|2
1725038720000|2024-08-30 17:25:20|42135.7|42115.7|42135.7|42115.7|42135.7|42115.7|42135.6|42115.6|1
1725038730000|2024-08-30 17:25:30|42138.1|42118.1|42138.1|42118.1|42138.1|42118.1|42135.7|42115.7|17
1725038740000|2024-08-30 17:25:40|42140.6|42120.6|42148|42128|42148.1|42128.1|42140.6|42120.6|8
1725038750000|2024-08-30 17:25:50|42145.6|42125.6|42148.2|42128.2|42148.2|42128.2|42145.6|42125.6|1
1725038760000|2024-08-30 17:26:00|42145.7|42125.7|42145.7|42125.7|42148.1|42128.1|42145.7|42125.7|2
1725038770000|2024-08-30 17:26:10|42148.2|42128.2|42153|42133|42155.5|42135.5|42148.2|42128.2|87
1725038780000|2024-08-30 17:26:20|42150.6|42130.6|42150.5|42130.5|42153|42133|42150.5|42130.5|0
1725038790000|2024-08-30 17:26:30|42150.4|42130.4|42150.5|42130.5|42150.5|42130.5|42150.4|42130.4|0
1725038800000|2024-08-30 17:26:40|42150.4|42130.4|42150.5|42130.5|42150.5|42130.5|42150.4|42130.4|0
1725038810000|2024-08-30 17:26:50|42150.4|42130.4|42150.4|42130.4|42153|42133|42150.4|42130.4|3
1725038820000|2024-08-30 17:27:00|42150.5|42130.5|42158|42138|42158|42138|42150.5|42130.5|3
1725038830000|2024-08-30 17:27:10|42160.4|42140.4|42163|42143|42163|42143|42160.4|42140.4|1
1725038840000|2024-08-30 17:27:20|42165.4|42145.4|42167.9|42147.9|42170.3|42150.3|42165.4|42145.4|13
1725038850000|2024-08-30 17:27:30|42170.3|42150.3|42170.4|42150.4|42170.4|42150.4|42170.3|42150.3|2
1725038860000|2024-08-30 17:27:40|42170.5|42150.5|42175.4|42155.4|42177.9|42157.9|42170.5|42150.5|8
1725038870000|2024-08-30 17:27:50|||||||||2
1725038880000|2024-08-30 17:28:00|42175.3|42155.3|42172.9|42152.9|42175.4|42155.4|42172.9|42152.9|3
1725038890000|2024-08-30 17:28:10|42173|42153|42172.8|42152.8|42175.4|42155.4|42172.8|42152.8|0
1725038900000|2024-08-30 17:28:20|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|42170.4|42150.4|2
1725038910000|2024-08-30 17:28:30|42168|42148|42168|42148|42168|42148|42168|42148|10
1725038920000|2024-08-30 17:28:40|42167.9|42147.9|42165.5|42145.5|42167.9|42147.9|42163.1|42143.1|8
1725038930000|2024-08-30 17:28:50|42163.1|42143.1|42163.1|42143.1|42165.5|42145.5|42163.1|42143.1|0
1725038940000|2024-08-30 17:29:00|42162.9|42142.9|42160.5|42140.5|42163|42143|42160.4|42140.4|1
1725038950000|2024-08-30 17:29:10|42163|42143|42170.4|42150.4|42170.4|42150.4|42163|42143|19
1725038960000|2024-08-30 17:29:20|42168|42148|42170.4|42150.4|42173|42153|42168|42148|3
1725038970000|2024-08-30 17:29:30|42170.5|42150.5|42173|42153|42173|42153|42170.5|42150.5|3
1725038980000|2024-08-30 17:29:40|42172.9|42152.9|42173|42153|42173.1|42153.1|42172.9|42152.9|1
1725038990000|2024-08-30 17:29:50|42175.4|42155.4|42175.2|42155.2|42175.5|42155.5|42175.2|42155.2|21
1725039000000|2024-08-30 17:30:00|42175.3|42155.3|42180.2|42160.2|42182.8|42162.8|42175.3|42155.3|31
1725039020000|2024-08-30 17:30:20|42182.6|42162.6|42182.8|42162.8|42182.8|42162.8|42180.3|42160.3|3
1725039030000|2024-08-30 17:30:30|42182.7|42162.7|42177.8|42157.8|42182.8|42162.8|42177.8|42157.8|10
1725039040000|2024-08-30 17:30:40|42175.3|42155.3|42180.2|42160.2|42180.2|42160.2|42175.3|42155.3|4
1725039050000|2024-08-30 17:30:50|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|3
1725039060000|2024-08-30 17:31:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|9
1725039070000|2024-08-30 17:31:10|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|3
1725039090000|2024-08-30 17:31:30|42180.3|42160.3|42185.1|42165.1|42185.1|42165.1|42180.2|42160.2|4
1725039110000|2024-08-30 17:31:50|42185|42165|42190|42170|42190|42170|42185|42165|15
1725039120000|2024-08-30 17:32:00|42190.1|42170.1|42199.9|42179.9|42199.9|42179.9|42190.1|42170.1|23
1725039130000|2024-08-30 17:32:10|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|30
1725039140000|2024-08-30 17:32:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|6
1725039150000|2024-08-30 17:32:30|42207.4|42187.4|42207.6|42187.6|42207.6|42187.6|42205|42185|3
1725039160000|2024-08-30 17:32:40|42205|42185|42202.4|42182.4|42205.1|42185.1|42202.4|42182.4|5
1725039170000|2024-08-30 17:32:50|||||||||6
1725039180000|2024-08-30 17:33:00|||||||||3
1725039190000|2024-08-30 17:33:10|42202.5|42182.5|42200|42180|42202.5|42182.5|42200|42180|1
1725039200000|2024-08-30 17:33:20|42202.4|42182.4|42197.6|42177.6|42202.5|42182.5|42197.6|42177.6|16
1725039210000|2024-08-30 17:33:30|42195.2|42175.2|42195.1|42175.1|42195.2|42175.2|42190.2|42170.2|9
1725039220000|2024-08-30 17:33:40|42195|42175|42195.1|42175.1|42195.1|42175.1|42195|42175|3
1725039230000|2024-08-30 17:33:50|42195.2|42175.2|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|0
1725039240000|2024-08-30 17:34:00|42195.2|42175.2|42197.6|42177.6|42197.6|42177.6|42195.2|42175.2|1
1725039250000|2024-08-30 17:34:10|42195.2|42175.2|42195|42175|42195.2|42175.2|42195|42175|5
1725039260000|2024-08-30 17:34:20|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|1
1725039280000|2024-08-30 17:34:40|42190.1|42170.1|42187.5|42167.5|42190.1|42170.1|42187.5|42167.5|0
1725039290000|2024-08-30 17:34:50|42187.6|42167.6|42187.4|42167.4|42190|42170|42187.4|42167.4|4
1725039300000|2024-08-30 17:35:00|42187.5|42167.5|42187.5|42167.5|42187.6|42167.6|42185|42165|2
1725039310000|2024-08-30 17:35:10|42187.6|42167.6|42187.6|42167.6|42190|42170|42187.5|42167.5|3
1725039320000|2024-08-30 17:35:20|42190|42170|42190|42170|42190|42170|42187.6|42167.6|0
1725039330000|2024-08-30 17:35:30|42187.6|42167.6|42187.5|42167.5|42190|42170|42187.4|42167.4|0
1725039340000|2024-08-30 17:35:40|42187.6|42167.6|42187.4|42167.4|42190|42170|42187.4|42167.4|3
1725039350000|2024-08-30 17:35:50|42187.6|42167.6|42187.6|42167.6|42190|42170|42187.5|42167.5|0
1725039360000|2024-08-30 17:36:00|42190|42170|42190|42170|42190|42170|42190|42170|0
1725039370000|2024-08-30 17:36:10|42190.1|42170.1|42192.6|42172.6|42192.6|42172.6|42190|42170|7
1725039380000|2024-08-30 17:36:20|42192.7|42172.7|42195|42175|42195.1|42175.1|42192.7|42172.7|0
1725039390000|2024-08-30 17:36:30|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|4
1725039400000|2024-08-30 17:36:40|42192.6|42172.6|42195|42175|42195|42175|42192.6|42172.6|1
1725039410000|2024-08-30 17:36:50|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42190.1|42170.1|2
1725039420000|2024-08-30 17:37:00|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|0
1725039430000|2024-08-30 17:37:10|42192.5|42172.5|42192.5|42172.5|42192.6|42172.6|42192.4|42172.4|2
1725039440000|2024-08-30 17:37:20|42190|42170|42192.6|42172.6|42192.6|42172.6|42190|42170|2
1725039450000|2024-08-30 17:37:30|42195|42175|42192.6|42172.6|42195|42175|42192.6|42172.6|0
1725039460000|2024-08-30 17:37:40|42195|42175|42192.5|42172.5|42195|42175|42192.5|42172.5|1
1725039470000|2024-08-30 17:37:50|42192.6|42172.6|42192.4|42172.4|42192.6|42172.6|42192.4|42172.4|1
1725039480000|2024-08-30 17:38:00|42190|42170|42190|42170|42190|42170|42190|42170|2
1725039490000|2024-08-30 17:38:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725039500000|2024-08-30 17:38:20|42190|42170|42190.1|42170.1|42190.1|42170.1|42190|42170|2
1725039510000|2024-08-30 17:38:30|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|1
1725039530000|2024-08-30 17:38:50|||||||||3
1725039540000|2024-08-30 17:39:00|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.4|42172.4|1
1725039550000|2024-08-30 17:39:10|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|1
1725039560000|2024-08-30 17:39:20|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|2
1725039570000|2024-08-30 17:39:30|42190.3|42170.3|42190.1|42170.1|42190.3|42170.3|42190.1|42170.1|2
1725039590000|2024-08-30 17:39:50|42192.6|42172.6|42187.7|42167.7|42192.7|42172.7|42187.7|42167.7|4
1725039600000|2024-08-30 17:40:00|42190.1|42170.1|42187.7|42167.7|42190.1|42170.1|42185.3|42165.3|2
1725039610000|2024-08-30 17:40:10|42190.1|42170.1|42185.1|42165.1|42190.1|42170.1|42185.1|42165.1|15
1725039620000|2024-08-30 17:40:20|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1725039630000|2024-08-30 17:40:30|42182.6|42162.6|42182.6|42162.6|42182.7|42162.7|42182.6|42162.6|9
1725039640000|2024-08-30 17:40:40|42180.2|42160.2|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|1
1725039650000|2024-08-30 17:40:50|42180.1|42160.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|5
1725039660000|2024-08-30 17:41:00|42175.2|42155.2|42180.1|42160.1|42180.1|42160.1|42175.2|42155.2|2
1725039670000|2024-08-30 17:41:10|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|1
1725039680000|2024-08-30 17:41:20|||||||||1
1725039710000|2024-08-30 17:41:50|42180.1|42160.1|42180.2|42160.2|42180.2|42160.2|42180.1|42160.1|1
1725039720000|2024-08-30 17:42:00|42182.7|42162.7|42182.6|42162.6|42182.7|42162.7|42182.6|42162.6|2
1725039730000|2024-08-30 17:42:10|42180.2|42160.2|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|0
1725039740000|2024-08-30 17:42:20|42185|42165|42185|42165|42185|42165|42185|42165|0
1725039750000|2024-08-30 17:42:30|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.5|42162.5|2
1725039760000|2024-08-30 17:42:40|42182.7|42162.7|42185.1|42165.1|42185.1|42165.1|42182.7|42162.7|0
1725039770000|2024-08-30 17:42:50|42185|42165|42180.1|42160.1|42185|42165|42180.1|42160.1|3
1725039780000|2024-08-30 17:43:00|42182.5|42162.5|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|1
1725039790000|2024-08-30 17:43:10|42182.5|42162.5|42180.2|42160.2|42185.1|42165.1|42180.1|42160.1|9
1725039800000|2024-08-30 17:43:20|42180.1|42160.1|42180.1|42160.1|42180.2|42160.2|42180.1|42160.1|0
1725039820000|2024-08-30 17:43:40|||||||||3
1725039830000|2024-08-30 17:43:50|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|2
1725039840000|2024-08-30 17:44:00|42182.6|42162.6|42180.2|42160.2|42182.6|42162.6|42180.1|42160.1|3
1725039850000|2024-08-30 17:44:10|42180.1|42160.1|42180.1|42160.1|42182.6|42162.6|42177.7|42157.7|3
1725039860000|2024-08-30 17:44:20|42177.7|42157.7|42180.1|42160.1|42180.2|42160.2|42177.7|42157.7|0
1725039870000|2024-08-30 17:44:30|42177.7|42157.7|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|1
1725039880000|2024-08-30 17:44:40|42177.7|42157.7|42177.6|42157.6|42177.7|42157.7|42177.6|42157.6|1
1725039890000|2024-08-30 17:44:50|||||||||5
1725039900000|2024-08-30 17:45:00|42177.7|42157.7|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|4
1725039910000|2024-08-30 17:45:10|||||||||1
1725039920000|2024-08-30 17:45:20|42180|42160|42175.2|42155.2|42180|42160|42175.2|42155.2|3
1725039930000|2024-08-30 17:45:30|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.6|42157.6|1
1725039940000|2024-08-30 17:45:40|42177.6|42157.6|42177.7|42157.7|42180.1|42160.1|42177.6|42157.6|0
1725039950000|2024-08-30 17:45:50|42180.1|42160.1|42177.7|42157.7|42180.1|42160.1|42175.2|42155.2|2
1725039960000|2024-08-30 17:46:00|||||||||1
1725039970000|2024-08-30 17:46:10|42180.1|42160.1|42180.1|42160.1|42180.1|42160.1|42177.7|42157.7|3
1725039980000|2024-08-30 17:46:20|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|0
1725039990000|2024-08-30 17:46:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|0
1725040000000|2024-08-30 17:46:40|42180.2|42160.2|42185.1|42165.1|42185.2|42165.2|42180.2|42160.2|1
1725040010000|2024-08-30 17:46:50|42187.6|42167.6|42182.7|42162.7|42187.7|42167.7|42182.7|42162.7|3
1725040020000|2024-08-30 17:47:00|42185.1|42165.1|42187.5|42167.5|42187.5|42167.5|42185.1|42165.1|0
1725040030000|2024-08-30 17:47:10|42185.1|42165.1|42185.1|42165.1|42187.6|42167.6|42185.1|42165.1|1
1725040040000|2024-08-30 17:47:20|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.6|42162.6|2
1725040050000|2024-08-30 17:47:30|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42185.1|42165.1|0
1725040060000|2024-08-30 17:47:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725040070000|2024-08-30 17:47:50|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|2
1725040080000|2024-08-30 17:48:00|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42192.5|42172.5|0
1725040090000|2024-08-30 17:48:10|42192.6|42172.6|42192.7|42172.7|42192.7|42172.7|42192.6|42172.6|2
1725040100000|2024-08-30 17:48:20|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|1
1725040110000|2024-08-30 17:48:30|42197.5|42177.5|42197.6|42177.6|42197.6|42177.6|42197.5|42177.5|3
1725040120000|2024-08-30 17:48:40|42200.2|42180.2|42202.7|42182.7|42205.1|42185.1|42200.2|42180.2|3
1725040130000|2024-08-30 17:48:50|42205.1|42185.1|42202.7|42182.7|42205.1|42185.1|42202.7|42182.7|0
1725040140000|2024-08-30 17:49:00|42205.1|42185.1|42200.2|42180.2|42205.2|42185.2|42200.2|42180.2|2
1725040150000|2024-08-30 17:49:10|42202.6|42182.6|42202.6|42182.6|42202.7|42182.7|42202.6|42182.6|1
1725040160000|2024-08-30 17:49:20|42200.2|42180.2|42200.1|42180.1|42202.5|42182.5|42200.1|42180.1|1
1725040170000|2024-08-30 17:49:30|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|1
1725040190000|2024-08-30 17:49:50|42200.1|42180.1|42202.5|42182.5|42202.5|42182.5|42200.1|42180.1|0
1725040200000|2024-08-30 17:50:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|0
1725040210000|2024-08-30 17:50:10|42202.5|42182.5|42202.5|42182.5|42204.9|42184.9|42200.1|42180.1|2
1725040240000|2024-08-30 17:50:40|42202.7|42182.7|42202.5|42182.5|42202.7|42182.7|42202.5|42182.5|0
1725040250000|2024-08-30 17:50:50|42202.6|42182.6|42202.5|42182.5|42202.6|42182.6|42202.5|42182.5|0
1725040260000|2024-08-30 17:51:00|42204.9|42184.9|42205.1|42185.1|42205.1|42185.1|42204.9|42184.9|1
1725040270000|2024-08-30 17:51:10|42202.7|42182.7|42197.7|42177.7|42202.7|42182.7|42197.7|42177.7|8
1725040280000|2024-08-30 17:51:20|42197.6|42177.6|42192.7|42172.7|42197.6|42177.6|42192.7|42172.7|5
1725040290000|2024-08-30 17:51:30|42195.1|42175.1|42192.7|42172.7|42195.1|42175.1|42192.6|42172.6|0
1725040300000|2024-08-30 17:51:40|42190.2|42170.2|42190.2|42170.2|42192.6|42172.6|42190.2|42170.2|0
1725040310000|2024-08-30 17:51:50|42190.1|42170.1|42180.1|42160.1|42190.1|42170.1|42180.1|42160.1|10
1725040320000|2024-08-30 17:52:00|42182.5|42162.5|42187.6|42167.6|42187.6|42167.6|42182.5|42162.5|6
1725040340000|2024-08-30 17:52:20|||||||||1
1725040350000|2024-08-30 17:52:30|42187.7|42167.7|42192.6|42172.6|42192.6|42172.6|42187.6|42167.6|2
1725040360000|2024-08-30 17:52:40|42195|42175|42195|42175|42195|42175|42195|42175|1
1725040370000|2024-08-30 17:52:50|42197.4|42177.4|42199.9|42179.9|42199.9|42179.9|42197.4|42177.4|1
1725040390000|2024-08-30 17:53:10|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|42202.3|42182.3|0
1725040400000|2024-08-30 17:53:20|42202.4|42182.4|42202.4|42182.4|42204.8|42184.8|42202.4|42182.4|3
1725040410000|2024-08-30 17:53:30|42200|42180|42202.5|42182.5|42202.5|42182.5|42200|42180|3
1725040420000|2024-08-30 17:53:40|42200|42180|42200|42180|42200|42180|42200|42180|1
1725040450000|2024-08-30 17:54:10|42197.5|42177.5|42195|42175|42197.5|42177.5|42195|42175|14
1725040460000|2024-08-30 17:54:20|42192.5|42172.5|42195|42175|42195|42175|42190.1|42170.1|0
1725040470000|2024-08-30 17:54:30|42192.6|42172.6|42192.5|42172.5|42192.6|42172.6|42190.1|42170.1|1
1725040480000|2024-08-30 17:54:40|42190.1|42170.1|42197.5|42177.5|42197.5|42177.5|42190.1|42170.1|10
1725040490000|2024-08-30 17:54:50|42199.9|42179.9|42197.5|42177.5|42199.9|42179.9|42195.1|42175.1|6
1725040500000|2024-08-30 17:55:00|42199.9|42179.9|42200|42180|42200|42180|42199.9|42179.9|1
1725040510000|2024-08-30 17:55:10|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725040520000|2024-08-30 17:55:20|42200|42180|42195.1|42175.1|42200.1|42180.1|42195.1|42175.1|1
1725040530000|2024-08-30 17:55:30|42195|42175|42195|42175|42195|42175|42195|42175|0
1725040540000|2024-08-30 17:55:40|42195.1|42175.1|42192.6|42172.6|42195.1|42175.1|42192.6|42172.6|1
1725040550000|2024-08-30 17:55:50|42192.5|42172.5|42190.1|42170.1|42192.5|42172.5|42190.1|42170.1|36
1725040560000|2024-08-30 17:56:00|42187.7|42167.7|42187.7|42167.7|42190.1|42170.1|42187.7|42167.7|9
1725040570000|2024-08-30 17:56:10|42185.2|42165.2|42185.1|42165.1|42187.7|42167.7|42185.1|42165.1|2
1725040580000|2024-08-30 17:56:20|42187.5|42167.5|42187.5|42167.5|42190|42170|42187.5|42167.5|4
1725040590000|2024-08-30 17:56:30|42190|42170|42190|42170|42190.1|42170.1|42190|42170|0
1725040600000|2024-08-30 17:56:40|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190|42170|0
1725040610000|2024-08-30 17:56:50|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|1
1725040620000|2024-08-30 17:57:00|42190|42170|42190|42170|42192.5|42172.5|42190|42170|5
1725040630000|2024-08-30 17:57:10|42192.4|42172.4|42192.6|42172.6|42195|42175|42192.4|42172.4|1
1725040640000|2024-08-30 17:57:20|42195|42175|42192.5|42172.5|42195|42175|42192.5|42172.5|1
1725040670000|2024-08-30 17:57:50|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|0
1725040680000|2024-08-30 17:58:00|42192.6|42172.6|42190|42170|42192.6|42172.6|42190|42170|1
1725040690000|2024-08-30 17:58:10|42190.1|42170.1|42190|42170|42190.1|42170.1|42190|42170|1
1725040700000|2024-08-30 17:58:20|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|5
1725040710000|2024-08-30 17:58:30|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|1
1725040720000|2024-08-30 17:58:40|42190|42170|42190|42170|42190|42170|42190|42170|1
1725040730000|2024-08-30 17:58:50|42187.5|42167.5|42190|42170|42190|42170|42187.5|42167.5|1
1725040740000|2024-08-30 17:59:00|42189.9|42169.9|42187.5|42167.5|42189.9|42169.9|42185|42165|16
1725040750000|2024-08-30 17:59:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725040760000|2024-08-30 17:59:20|42187.5|42167.5|42187.6|42167.6|42190|42170|42187.5|42167.5|0
1725040770000|2024-08-30 17:59:30|42187.5|42167.5|42187.6|42167.6|42190|42170|42187.5|42167.5|2
1725040780000|2024-08-30 17:59:40|42187.5|42167.5|42182.6|42162.6|42187.5|42167.5|42182.6|42162.6|14
1725040790000|2024-08-30 17:59:50|42182.5|42162.5|42182.7|42162.7|42185.1|42165.1|42182.4|42162.4|10
1725040800000|2024-08-30 18:00:00|42182.5|42162.5|42182.5|42162.5|42184.9|42164.9|42180|42160|14
1725040810000|2024-08-30 18:00:10|42182.6|42162.6|42182.5|42162.5|42182.6|42162.6|42180.1|42160.1|4
1725040820000|2024-08-30 18:00:20|42182.6|42162.6|42185.1|42165.1|42185.1|42165.1|42182.5|42162.5|3
1725040850000|2024-08-30 18:00:50|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|1
1725040870000|2024-08-30 18:01:10|42185.1|42165.1|42182.5|42162.5|42185.1|42165.1|42182.5|42162.5|4
1725040880000|2024-08-30 18:01:20|42180.1|42160.1|42182.5|42162.5|42182.5|42162.5|42180.1|42160.1|0
1725040890000|2024-08-30 18:01:30|42182.6|42162.6|42182.5|42162.5|42182.6|42162.6|42180.1|42160.1|6
1725040900000|2024-08-30 18:01:40|42182.6|42162.6|42182.5|42162.5|42185|42165|42182.5|42162.5|0
1725040920000|2024-08-30 18:02:00|42180.1|42160.1|42182.5|42162.5|42182.5|42162.5|42180.1|42160.1|11
1725040940000|2024-08-30 18:02:20|42182.6|42162.6|42182.8|42162.8|42182.8|42162.8|42182.5|42162.5|1
1725040950000|2024-08-30 18:02:30|42182.7|42162.7|42187.6|42167.6|42187.6|42167.6|42182.7|42162.7|1
1725040960000|2024-08-30 18:02:40|42190.1|42170.1|42199.7|42179.7|42199.7|42179.7|42190.1|42170.1|27
1725040970000|2024-08-30 18:02:50|42197.3|42177.3|42197.5|42177.5|42197.5|42177.5|42197.3|42177.3|0
1725040980000|2024-08-30 18:03:00|42197.4|42177.4|42197.5|42177.5|42197.5|42177.5|42197.4|42177.4|3
1725040990000|2024-08-30 18:03:10|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.5|42177.5|2
1725041000000|2024-08-30 18:03:20|42197.5|42177.5|42197.6|42177.6|42200|42180|42197.5|42177.5|17
1725041010000|2024-08-30 18:03:30|42200|42180|42200.1|42180.1|42200.1|42180.1|42200|42180|0
1725041020000|2024-08-30 18:03:40|42200|42180|42200.1|42180.1|42200.1|42180.1|42200|42180|0
1725041030000|2024-08-30 18:03:50|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|2
1725041040000|2024-08-30 18:04:00|42195.1|42175.1|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|7
1725041050000|2024-08-30 18:04:10|42197.7|42177.7|42197.6|42177.6|42197.7|42177.7|42197.5|42177.5|2
1725041060000|2024-08-30 18:04:20|42197.7|42177.7|42200.1|42180.1|42200.1|42180.1|42197.7|42177.7|0
1725041070000|2024-08-30 18:04:30|42197.7|42177.7|42195.2|42175.2|42200.1|42180.1|42195.2|42175.2|1
1725041080000|2024-08-30 18:04:40|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|2
1725041090000|2024-08-30 18:04:50|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|8
1725041100000|2024-08-30 18:05:00|42192.7|42172.7|42195.1|42175.1|42195.1|42175.1|42192.7|42172.7|0
1725041110000|2024-08-30 18:05:10|42192.7|42172.7|42190.2|42170.2|42192.7|42172.7|42190.2|42170.2|16
1725041120000|2024-08-30 18:05:20|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|4
1725041130000|2024-08-30 18:05:30|42190.2|42170.2|42190.1|42170.1|42190.2|42170.2|42190.1|42170.1|0
1725041150000|2024-08-30 18:05:50|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|6
1725041160000|2024-08-30 18:06:00|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|1
1725041170000|2024-08-30 18:06:10|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|42187.7|42167.7|5
1725041180000|2024-08-30 18:06:20|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|4
1725041190000|2024-08-30 18:06:30|||||||||2
1725041210000|2024-08-30 18:06:50|42182.8|42162.8|42185.2|42165.2|42185.2|42165.2|42182.8|42162.8|9
1725041220000|2024-08-30 18:07:00|||||||||1
1725041240000|2024-08-30 18:07:20|42182.8|42162.8|42182.7|42162.7|42182.8|42162.8|42180.3|42160.3|5
1725041250000|2024-08-30 18:07:30|42185.1|42165.1|42187.7|42167.7|42187.7|42167.7|42185.1|42165.1|8
1725041260000|2024-08-30 18:07:40|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|0
1725041270000|2024-08-30 18:07:50|42192.7|42172.7|42195.2|42175.2|42195.3|42175.3|42192.7|42172.7|4
1725041280000|2024-08-30 18:08:00|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|0
1725041290000|2024-08-30 18:08:10|42192.7|42172.7|42192.7|42172.7|42195.2|42175.2|42192.7|42172.7|2
1725041310000|2024-08-30 18:08:30|42195.2|42175.2|42190.4|42170.4|42195.2|42175.2|42190.3|42170.3|1
1725041320000|2024-08-30 18:08:40|42192.7|42172.7|42192.7|42172.7|42192.7|42172.7|42190.4|42170.4|2
1725041330000|2024-08-30 18:08:50|42195.1|42175.1|42195.4|42175.4|42195.4|42175.4|42192.7|42172.7|18
1725041340000|2024-08-30 18:09:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|3
1725041350000|2024-08-30 18:09:10|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|2
1725041360000|2024-08-30 18:09:20|42202.6|42182.6|42205.1|42185.1|42205.1|42185.1|42202.6|42182.6|5
1725041370000|2024-08-30 18:09:30|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42205.1|42185.1|4
1725041380000|2024-08-30 18:09:40|||||||||2
1725041390000|2024-08-30 18:09:50|||||||||3
1725041400000|2024-08-30 18:10:00|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|42207.8|42187.8|2
1725041410000|2024-08-30 18:10:10|42207.5|42187.5|42205|42185|42207.5|42187.5|42205|42185|1
1725041420000|2024-08-30 18:10:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|0
1725041430000|2024-08-30 18:10:30|42202.5|42182.5|42204.9|42184.9|42205|42185|42202.5|42182.5|1
1725041440000|2024-08-30 18:10:40|42202.5|42182.5|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|0
1725041450000|2024-08-30 18:10:50|42202.5|42182.5|42205|42185|42205|42185|42202.5|42182.5|2
1725041460000|2024-08-30 18:11:00|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|3
1725041470000|2024-08-30 18:11:10|42202.5|42182.5|42204.9|42184.9|42204.9|42184.9|42202.5|42182.5|0
1725041480000|2024-08-30 18:11:20|42205|42185|42205|42185|42205|42185|42205|42185|0
1725041490000|2024-08-30 18:11:30|42202.7|42182.7|42207.6|42187.6|42207.6|42187.6|42202.7|42182.7|0
1725041500000|2024-08-30 18:11:40|42205.2|42185.2|42202.8|42182.8|42205.2|42185.2|42202.8|42182.8|0
1725041510000|2024-08-30 18:11:50|42205.2|42185.2|42202.6|42182.6|42205.2|42185.2|42202.6|42182.6|1
1725041530000|2024-08-30 18:12:10|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|2
1725041540000|2024-08-30 18:12:20|42205.1|42185.1|42209.9|42189.9|42209.9|42189.9|42205.1|42185.1|3
1725041550000|2024-08-30 18:12:30|42210|42190|42210|42190|42210|42190|42210|42190|0
1725041560000|2024-08-30 18:12:40|||||||||1
1725041580000|2024-08-30 18:13:00|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|3
1725041590000|2024-08-30 18:13:10|42205.2|42185.2|42207.6|42187.6|42207.6|42187.6|42205.2|42185.2|1
1725041600000|2024-08-30 18:13:20|42205.2|42185.2|42205.1|42185.1|42205.2|42185.2|42205.1|42185.1|1
1725041620000|2024-08-30 18:13:40|||||||||1
1725041630000|2024-08-30 18:13:50|42202.6|42182.6|42205.1|42185.1|42205.1|42185.1|42202.6|42182.6|0
1725041650000|2024-08-30 18:14:10|||||||||1
1725041660000|2024-08-30 18:14:20|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725041670000|2024-08-30 18:14:30|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.1|42185.1|1
1725041680000|2024-08-30 18:14:40|42205.1|42185.1|42205.2|42185.2|42205.2|42185.2|42205.1|42185.1|1
1725041690000|2024-08-30 18:14:50|42202.8|42182.8|42202.6|42182.6|42202.8|42182.8|42202.6|42182.6|0
1725041700000|2024-08-30 18:15:00|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|0
1725041710000|2024-08-30 18:15:10|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725041720000|2024-08-30 18:15:20|||||||||3
1725041770000|2024-08-30 18:16:10|42212.4|42192.4|42212.5|42192.5|42212.5|42192.5|42212.4|42192.4|1
1725041780000|2024-08-30 18:16:20|42210.1|42190.1|42212.5|42192.5|42212.5|42192.5|42210.1|42190.1|2
1725041790000|2024-08-30 18:16:30|42214.9|42194.9|42215|42195|42215|42195|42214.9|42194.9|0
1725041800000|2024-08-30 18:16:40|||||||||1
1725041820000|2024-08-30 18:17:00|||||||||1
1725041840000|2024-08-30 18:17:20|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|3
1725041850000|2024-08-30 18:17:30|||||||||1
1725041870000|2024-08-30 18:17:50|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|3
1725041880000|2024-08-30 18:18:00|||||||||1
1725041890000|2024-08-30 18:18:10|||||||||2
1725041910000|2024-08-30 18:18:30|||||||||1
1725041920000|2024-08-30 18:18:40|||||||||3
1725041930000|2024-08-30 18:18:50|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|1
1725041940000|2024-08-30 18:19:00|||||||||2
1725041950000|2024-08-30 18:19:10|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42210.3|42190.3|5
1725041960000|2024-08-30 18:19:20|||||||||1
1725041970000|2024-08-30 18:19:30|||||||||1
1725041990000|2024-08-30 18:19:50|42212.7|42192.7|42212.6|42192.6|42212.7|42192.7|42212.6|42192.6|2
1725042000000|2024-08-30 18:20:00|42210.2|42190.2|42210.1|42190.1|42210.2|42190.2|42210.1|42190.1|0
1725042060000|2024-08-30 18:21:00|42207.6|42187.6|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|5
1725042070000|2024-08-30 18:21:10|||||||||9
1725042080000|2024-08-30 18:21:20|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725042090000|2024-08-30 18:21:30|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|6
1725042100000|2024-08-30 18:21:40|42210.2|42190.2|42210.3|42190.3|42210.3|42190.3|42210.2|42190.2|1
1725042110000|2024-08-30 18:21:50|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1725042120000|2024-08-30 18:22:00|42210.3|42190.3|42215.1|42195.1|42215.1|42195.1|42210.2|42190.2|5
1725042130000|2024-08-30 18:22:10|42217.5|42197.5|42215.1|42195.1|42217.6|42197.6|42215.1|42195.1|28
1725042140000|2024-08-30 18:22:20|42215.2|42195.2|42215.1|42195.1|42215.2|42195.2|42215.1|42195.1|1
1725042150000|2024-08-30 18:22:30|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|0
1725042160000|2024-08-30 18:22:40|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42215.1|42195.1|7
1725042170000|2024-08-30 18:22:50|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|5
1725042180000|2024-08-30 18:23:00|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42212.7|42192.7|1
1725042190000|2024-08-30 18:23:10|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|1
1725042200000|2024-08-30 18:23:20|42212.6|42192.6|42215.1|42195.1|42215.1|42195.1|42212.6|42192.6|6
1725042210000|2024-08-30 18:23:30|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|2
1725042220000|2024-08-30 18:23:40|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|42210.2|42190.2|0
1725042230000|2024-08-30 18:23:50|42210.2|42190.2|42212.6|42192.6|42212.6|42192.6|42210.2|42190.2|1
1725042240000|2024-08-30 18:24:00|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|1
1725042260000|2024-08-30 18:24:20|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42215.1|42195.1|0
1725042270000|2024-08-30 18:24:30|||||||||1
1725042280000|2024-08-30 18:24:40|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42215.1|42195.1|1
1725042290000|2024-08-30 18:24:50|42215.1|42195.1|42212.6|42192.6|42215.2|42195.2|42212.6|42192.6|2
1725042300000|2024-08-30 18:25:00|||||||||1
1725042310000|2024-08-30 18:25:10|42215|42195|42212.6|42192.6|42215|42195|42212.6|42192.6|0
1725042320000|2024-08-30 18:25:20|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42212.7|42192.7|1
1725042330000|2024-08-30 18:25:30|||||||||2
1725042340000|2024-08-30 18:25:40|42215.2|42195.2|42217.6|42197.6|42217.6|42197.6|42215.2|42195.2|3
1725042350000|2024-08-30 18:25:50|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|8
1725042360000|2024-08-30 18:26:00|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|10
1725042380000|2024-08-30 18:26:20|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|4
1725042390000|2024-08-30 18:26:30|42220.2|42200.2|42220.1|42200.1|42220.2|42200.2|42220|42200|0
1725042410000|2024-08-30 18:26:50|42217.7|42197.7|42217.6|42197.6|42220.1|42200.1|42217.6|42197.6|6
1725042420000|2024-08-30 18:27:00|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|1
1725042430000|2024-08-30 18:27:10|42217.6|42197.6|42215.1|42195.1|42217.6|42197.6|42212.6|42192.6|1
1725042460000|2024-08-30 18:27:40|42212.7|42192.7|42212.6|42192.6|42212.7|42192.7|42212.6|42192.6|2
1725042480000|2024-08-30 18:28:00|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|2
1725042510000|2024-08-30 18:28:30|42207.7|42187.7|42205.1|42185.1|42207.7|42187.7|42205.1|42185.1|4
1725042550000|2024-08-30 18:29:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|2
1725042560000|2024-08-30 18:29:20|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|1
1725042570000|2024-08-30 18:29:30|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|0
1725042580000|2024-08-30 18:29:40|42195.3|42175.3|42195.2|42175.2|42195.3|42175.3|42195.2|42175.2|0
1725042590000|2024-08-30 18:29:50|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725042600000|2024-08-30 18:30:00|||||||||2
1725042620000|2024-08-30 18:30:20|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|2
1725042630000|2024-08-30 18:30:30|42192.6|42172.6|42190.1|42170.1|42192.6|42172.6|42190.1|42170.1|1
1725042670000|2024-08-30 18:31:10|||||||||3
1725042680000|2024-08-30 18:31:20|42187.7|42167.7|42185.1|42165.1|42187.7|42167.7|42185.1|42165.1|2
1725042690000|2024-08-30 18:31:30|42187.6|42167.6|42187.5|42167.5|42187.6|42167.6|42187.5|42167.5|2
1725042700000|2024-08-30 18:31:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|1
1725042710000|2024-08-30 18:31:50|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|1
1725042720000|2024-08-30 18:32:00|42187.6|42167.6|42190.1|42170.1|42190.1|42170.1|42187.5|42167.5|1
1725042730000|2024-08-30 18:32:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725042750000|2024-08-30 18:32:30|42185.2|42165.2|42187.6|42167.6|42187.6|42167.6|42185.2|42165.2|3
1725042760000|2024-08-30 18:32:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|12
1725042770000|2024-08-30 18:32:50|42182.7|42162.7|42182.7|42162.7|42185.1|42165.1|42182.7|42162.7|0
1725042780000|2024-08-30 18:33:00|42185.1|42165.1|42182.7|42162.7|42185.1|42165.1|42182.7|42162.7|2
1725042790000|2024-08-30 18:33:10|||||||||1
1725042810000|2024-08-30 18:33:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|5
1725042820000|2024-08-30 18:33:40|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42180.2|42160.2|4
1725042830000|2024-08-30 18:33:50|42185.1|42165.1|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|5
1725042880000|2024-08-30 18:34:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|2
1725042890000|2024-08-30 18:34:50|42185|42165|42185|42165|42185|42165|42185|42165|5
1725042900000|2024-08-30 18:35:00|42185.1|42165.1|42185|42165|42187.5|42167.5|42185|42165|2
1725042910000|2024-08-30 18:35:10|||||||||3
1725042930000|2024-08-30 18:35:30|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|1
1725042940000|2024-08-30 18:35:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|1
1725042950000|2024-08-30 18:35:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725042970000|2024-08-30 18:36:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725042980000|2024-08-30 18:36:20|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725042990000|2024-08-30 18:36:30|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725043000000|2024-08-30 18:36:40|||||||||1
1725043010000|2024-08-30 18:36:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725043020000|2024-08-30 18:37:00|42187.6|42167.6|42185.2|42165.2|42187.6|42167.6|42185.1|42165.1|0
1725043030000|2024-08-30 18:37:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|0
1725043050000|2024-08-30 18:37:30|||||||||11
1725043070000|2024-08-30 18:37:50|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|10
1725043080000|2024-08-30 18:38:00|42185|42165|42185.1|42165.1|42185.1|42165.1|42185|42165|0
1725043090000|2024-08-30 18:38:10|42185.2|42165.2|42187.7|42167.7|42187.7|42167.7|42185.2|42165.2|3
1725043100000|2024-08-30 18:38:20|42190.1|42170.1|42190.1|42170.1|42192.5|42172.5|42190.1|42170.1|1
1725043110000|2024-08-30 18:38:30|||||||||5
1725043150000|2024-08-30 18:39:10|42187.6|42167.6|42182.7|42162.7|42187.6|42167.6|42182.7|42162.7|10
1725043170000|2024-08-30 18:39:30|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|25
1725043180000|2024-08-30 18:39:40|42185.1|42165.1|42182.6|42162.6|42185.1|42165.1|42182.6|42162.6|5
1725043200000|2024-08-30 18:40:00|42182.5|42162.5|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|2
1725043230000|2024-08-30 18:40:30|42180.4|42160.4|42182.7|42162.7|42185.1|42165.1|42180.4|42160.4|1
1725043240000|2024-08-30 18:40:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|2
1725043270000|2024-08-30 18:41:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|1
1725043280000|2024-08-30 18:41:20|42187.5|42167.5|42182.6|42162.6|42187.5|42167.5|42182.6|42162.6|1
1725043290000|2024-08-30 18:41:30|42182.7|42162.7|42187.6|42167.6|42187.6|42167.6|42182.7|42162.7|2
1725043330000|2024-08-30 18:42:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|9
1725043350000|2024-08-30 18:42:30|42190.3|42170.3|42195|42175|42195|42175|42190.3|42170.3|2
1725043360000|2024-08-30 18:42:40|42195.1|42175.1|42195.2|42175.2|42195.2|42175.2|42195.1|42175.1|2
1725043370000|2024-08-30 18:42:50|42197.5|42177.5|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|4
1725043400000|2024-08-30 18:43:20|42192.8|42172.8|42192.8|42172.8|42195.2|42175.2|42192.8|42172.8|0
1725043420000|2024-08-30 18:43:40|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|3
1725043460000|2024-08-30 18:44:20|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|0
1725043470000|2024-08-30 18:44:30|42190.3|42170.3|42187.9|42167.9|42190.3|42170.3|42187.9|42167.9|0
1725043480000|2024-08-30 18:44:40|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|0
1725043500000|2024-08-30 18:45:00|||||||||10
1725043510000|2024-08-30 18:45:10|||||||||1
1725043520000|2024-08-30 18:45:20|42187.7|42167.7|42187.7|42167.7|42187.8|42167.8|42187.7|42167.7|1
1725043540000|2024-08-30 18:45:40|||||||||2
1725043550000|2024-08-30 18:45:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|3
1725043560000|2024-08-30 18:46:00|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|0
1725043570000|2024-08-30 18:46:10|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|1
1725043580000|2024-08-30 18:46:20|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|3
1725043590000|2024-08-30 18:46:30|42177.8|42157.8|42180.2|42160.2|42180.2|42160.2|42177.8|42157.8|1
1725043600000|2024-08-30 18:46:40|42177.8|42157.8|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|0
1725043620000|2024-08-30 18:47:00|42175.3|42155.3|42177.7|42157.7|42177.7|42157.7|42175.3|42155.3|1
1725043680000|2024-08-30 18:48:00|42175.3|42155.3|42175.2|42155.2|42175.3|42155.3|42175.2|42155.2|8
1725043690000|2024-08-30 18:48:10|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|3
1725043710000|2024-08-30 18:48:30|42180.1|42160.1|42180.2|42160.2|42180.2|42160.2|42180.1|42160.1|3
1725043720000|2024-08-30 18:48:40|||||||||1
1725043730000|2024-08-30 18:48:50|||||||||2
1725043740000|2024-08-30 18:49:00|||||||||21
1725043750000|2024-08-30 18:49:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|3
1725043780000|2024-08-30 18:49:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|7
1725043790000|2024-08-30 18:49:50|||||||||1
1725043800000|2024-08-30 18:50:00|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|1
1725043810000|2024-08-30 18:50:10|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|2
1725043820000|2024-08-30 18:50:20|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|4
1725043840000|2024-08-30 18:50:40|||||||||1
1725043860000|2024-08-30 18:51:00|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|5
1725043870000|2024-08-30 18:51:10|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|3
1725043880000|2024-08-30 18:51:20|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|7
1725043900000|2024-08-30 18:51:40|||||||||1
1725043920000|2024-08-30 18:52:00|||||||||2
1725043930000|2024-08-30 18:52:10|||||||||1
1725043940000|2024-08-30 18:52:20|||||||||11
1725043970000|2024-08-30 18:52:50|||||||||1
1725043980000|2024-08-30 18:53:00|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|1
1725044000000|2024-08-30 18:53:20|||||||||2
1725044030000|2024-08-30 18:53:50|42185.2|42165.2|42180.4|42160.4|42185.2|42165.2|42180.4|42160.4|4
1725044040000|2024-08-30 18:54:00|||||||||1
1725044050000|2024-08-30 18:54:10|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|1
1725044060000|2024-08-30 18:54:20|42177.8|42157.8|42175.3|42155.3|42177.8|42157.8|42175.3|42155.3|1
1725044070000|2024-08-30 18:54:30|42175.2|42155.2|42172.8|42152.8|42175.2|42155.2|42172.8|42152.8|8
1725044090000|2024-08-30 18:54:50|42172.7|42152.7|42170.3|42150.3|42172.7|42152.7|42170.3|42150.3|3
1725044100000|2024-08-30 18:55:00|42167.9|42147.9|42165.3|42145.3|42167.9|42147.9|42165.3|42145.3|7
1725044110000|2024-08-30 18:55:10|42162.9|42142.9|42165.3|42145.3|42165.3|42145.3|42162.9|42142.9|3
1725044120000|2024-08-30 18:55:20|||||||||4
1725044140000|2024-08-30 18:55:40|||||||||1
1725044150000|2024-08-30 18:55:50|42162.9|42142.9|42162.7|42142.7|42162.9|42142.9|42162.7|42142.7|2
1725044160000|2024-08-30 18:56:00|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|3
1725044170000|2024-08-30 18:56:10|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|2
1725044180000|2024-08-30 18:56:20|42170.1|42150.1|42172.7|42152.7|42175.1|42155.1|42170.1|42150.1|19
1725044190000|2024-08-30 18:56:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044200000|2024-08-30 18:56:40|42175.2|42155.2|42175.1|42155.1|42175.2|42155.2|42175.1|42155.1|1
1725044210000|2024-08-30 18:56:50|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|1
1725044220000|2024-08-30 18:57:00|42170.2|42150.2|42170.1|42150.1|42170.2|42150.2|42170.1|42150.1|0
1725044230000|2024-08-30 18:57:10|||||||||2
1725044240000|2024-08-30 18:57:20|||||||||1
1725044250000|2024-08-30 18:57:30|42170|42150|42170|42150|42170|42150|42170|42150|1
1725044260000|2024-08-30 18:57:40|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|2
1725044270000|2024-08-30 18:57:50|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|1
1725044280000|2024-08-30 18:58:00|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|1
1725044290000|2024-08-30 18:58:10|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1725044330000|2024-08-30 18:58:50|||||||||6
1725044340000|2024-08-30 18:59:00|||||||||1
1725044400000|2024-08-30 19:00:00|42175|42155|42177.4|42157.4|42177.4|42157.4|42175|42155|6
1725044410000|2024-08-30 19:00:10|42179.9|42159.9|42177.5|42157.5|42180|42160|42177.5|42157.5|3
1725044430000|2024-08-30 19:00:30|42179.9|42159.9|42177.5|42157.5|42179.9|42159.9|42177.5|42157.5|3
1725044440000|2024-08-30 19:00:40|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1725044450000|2024-08-30 19:00:50|42175|42155|42172.6|42152.6|42175|42155|42172.6|42152.6|2
1725044460000|2024-08-30 19:01:00|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|5
1725044480000|2024-08-30 19:01:20|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|4
1725044490000|2024-08-30 19:01:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044530000|2024-08-30 19:02:10|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|3
1725044540000|2024-08-30 19:02:20|||||||||1
1725044550000|2024-08-30 19:02:30|42179.9|42159.9|42180|42160|42180|42160|42179.9|42159.9|0
1725044560000|2024-08-30 19:02:40|||||||||3
1725044570000|2024-08-30 19:02:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|5
1725044580000|2024-08-30 19:03:00|||||||||3
1725044590000|2024-08-30 19:03:10|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1725044620000|2024-08-30 19:03:40|||||||||3
1725044630000|2024-08-30 19:03:50|||||||||1
1725044640000|2024-08-30 19:04:00|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1725044650000|2024-08-30 19:04:10|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|0
1725044670000|2024-08-30 19:04:30|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|0
1725044680000|2024-08-30 19:04:40|||||||||1
1725044690000|2024-08-30 19:04:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|5
1725044700000|2024-08-30 19:05:00|42167.7|42147.7|42167.6|42147.6|42167.7|42147.7|42167.6|42147.6|1
1725044720000|2024-08-30 19:05:20|42170|42150|42172.5|42152.5|42172.5|42152.5|42170|42150|1
1725044740000|2024-08-30 19:05:40|||||||||5
1725044770000|2024-08-30 19:06:10|||||||||2
1725044790000|2024-08-30 19:06:30|42175|42155|42177.6|42157.6|42177.6|42157.6|42175|42155|5
1725044810000|2024-08-30 19:06:50|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|4
1725044820000|2024-08-30 19:07:00|||||||||1
1725044830000|2024-08-30 19:07:10|42187.2|42167.2|42184.8|42164.8|42187.2|42167.2|42184.8|42164.8|2
1725044840000|2024-08-30 19:07:20|||||||||1
1725044850000|2024-08-30 19:07:30|42182.4|42162.4|42180|42160|42182.4|42162.4|42180|42160|4
1725044860000|2024-08-30 19:07:40|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1725044870000|2024-08-30 19:07:50|42179.8|42159.8|42179.9|42159.9|42179.9|42159.9|42179.8|42159.8|1
1725044890000|2024-08-30 19:08:10|42175|42155|42175|42155|42175|42155|42175|42155|5
1725044910000|2024-08-30 19:08:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044920000|2024-08-30 19:08:40|42175|42155|42175|42155|42175|42155|42175|42155|0
1725044930000|2024-08-30 19:08:50|42175.1|42155.1|42175|42155|42175.1|42155.1|42175|42155|4
1725044940000|2024-08-30 19:09:00|42175.1|42155.1|42172.5|42152.5|42177.5|42157.5|42172.5|42152.5|3
1725044950000|2024-08-30 19:09:10|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044980000|2024-08-30 19:09:40|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|2
1725044990000|2024-08-30 19:09:50|||||||||3
1725045000000|2024-08-30 19:10:00|42175|42155|42170.1|42150.1|42175|42155|42170.1|42150.1|11
1725045040000|2024-08-30 19:10:40|||||||||8
1725045050000|2024-08-30 19:10:50|42170|42150|42167.5|42147.5|42170|42150|42167.5|42147.5|1
1725045060000|2024-08-30 19:11:00|42165|42145|42160|42140|42165|42145|42160|42140|22
1725045080000|2024-08-30 19:11:20|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|0
1725045090000|2024-08-30 19:11:30|42155.1|42135.1|42152.6|42132.6|42155.1|42135.1|42152.6|42132.6|10
1725045100000|2024-08-30 19:11:40|42150.2|42130.2|42147.7|42127.7|42150.2|42130.2|42147.7|42127.7|2
1725045120000|2024-08-30 19:12:00|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|1
1725045130000|2024-08-30 19:12:10|42145.2|42125.2|42147.6|42127.6|42147.7|42127.7|42145.2|42125.2|2
1725045140000|2024-08-30 19:12:20|||||||||1
1725045150000|2024-08-30 19:12:30|42147.7|42127.7|42150.1|42130.1|42150.1|42130.1|42147.7|42127.7|4
1725045160000|2024-08-30 19:12:40|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|6
1725045170000|2024-08-30 19:12:50|||||||||4
1725045180000|2024-08-30 19:13:00|42150.1|42130.1|42147.6|42127.6|42150.1|42130.1|42147.6|42127.6|10
1725045200000|2024-08-30 19:13:20|42147.7|42127.7|42147.6|42127.6|42147.7|42127.7|42147.6|42127.6|0
1725045210000|2024-08-30 19:13:30|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|0
1725045220000|2024-08-30 19:13:40|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|0
1725045230000|2024-08-30 19:13:50|42152.5|42132.5|42150.1|42130.1|42152.5|42132.5|42150.1|42130.1|0
1725045240000|2024-08-30 19:14:00|42152.5|42132.5|42150.1|42130.1|42152.5|42132.5|42150.1|42130.1|0
1725045250000|2024-08-30 19:14:10|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1725045260000|2024-08-30 19:14:20|42150.1|42130.1|42152.5|42132.5|42152.5|42132.5|42150.1|42130.1|5
1725045280000|2024-08-30 19:14:40|42150|42130|42150.1|42130.1|42150.1|42130.1|42150|42130|2
1725045290000|2024-08-30 19:14:50|42152.5|42132.5|42152.6|42132.6|42152.6|42132.6|42152.5|42132.5|18
1725045310000|2024-08-30 19:15:10|42152.5|42132.5|42150|42130|42152.5|42132.5|42150|42130|5
1725045330000|2024-08-30 19:15:30|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1725045340000|2024-08-30 19:15:40|42154.9|42134.9|42155|42135|42155|42135|42154.9|42134.9|0
1725045360000|2024-08-30 19:16:00|||||||||1
1725045370000|2024-08-30 19:16:10|42150.3|42130.3|42150|42130|42150.3|42130.3|42150|42130|4
1725045380000|2024-08-30 19:16:20|||||||||5
1725045390000|2024-08-30 19:16:30|42147.7|42127.7|42150|42130|42150|42130|42147.7|42127.7|2
1725045400000|2024-08-30 19:16:40|42150.1|42130.1|42147.6|42127.6|42150.1|42130.1|42147.6|42127.6|0
1725045410000|2024-08-30 19:16:50|||||||||5
1725045420000|2024-08-30 19:17:00|||||||||1
1725045430000|2024-08-30 19:17:10|42147.7|42127.7|42150.1|42130.1|42150.1|42130.1|42147.7|42127.7|0
1725045450000|2024-08-30 19:17:30|42147.7|42127.7|42147.6|42127.6|42147.7|42127.7|42147.6|42127.6|0
1725045490000|2024-08-30 19:18:10|||||||||1
1725045520000|2024-08-30 19:18:40|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|0
1725045530000|2024-08-30 19:18:50|||||||||1
1725045560000|2024-08-30 19:19:20|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|2
1725045590000|2024-08-30 19:19:50|42150|42130|42150|42130|42150|42130|42150|42130|20
1725045600000|2024-08-30 19:20:00|42152.4|42132.4|42152.5|42132.5|42152.5|42132.5|42152.4|42132.4|0
1725045610000|2024-08-30 19:20:10|42155|42135|42155.1|42135.1|42155.1|42135.1|42155|42135|4
1725045620000|2024-08-30 19:20:20|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|1
1725045630000|2024-08-30 19:20:30|42160|42140|42157.6|42137.6|42160|42140|42155.2|42135.2|2
1725045640000|2024-08-30 19:20:40|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|0
1725045650000|2024-08-30 19:20:50|42160|42140|42157.6|42137.6|42160|42140|42157.6|42137.6|2
1725045660000|2024-08-30 19:21:00|42157.5|42137.5|42155.1|42135.1|42157.5|42137.5|42155.1|42135.1|9
1725045670000|2024-08-30 19:21:10|42152.7|42132.7|42152.6|42132.6|42152.7|42132.7|42152.6|42132.6|11
1725045690000|2024-08-30 19:21:30|42155|42135|42155.1|42135.1|42155.1|42135.1|42155|42135|6
1725045710000|2024-08-30 19:21:50|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|8
1725045720000|2024-08-30 19:22:00|42160.1|42140.1|42157.6|42137.6|42160.1|42140.1|42157.6|42137.6|0
1725045730000|2024-08-30 19:22:10|42160|42140|42160.2|42140.2|42160.2|42140.2|42160|42140|0
1725045740000|2024-08-30 19:22:20|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|0
1725045750000|2024-08-30 19:22:30|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|2
1725045760000|2024-08-30 19:22:40|42160.2|42140.2|42160.2|42140.2|42162.6|42142.6|42160.2|42140.2|0
1725045770000|2024-08-30 19:22:50|42162.6|42142.6|42165|42145|42165|42145|42160.2|42140.2|3
1725045780000|2024-08-30 19:23:00|||||||||4
1725045790000|2024-08-30 19:23:10|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|0
1725045810000|2024-08-30 19:23:30|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|2
1725045820000|2024-08-30 19:23:40|||||||||2
1725045830000|2024-08-30 19:23:50|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|2
1725045840000|2024-08-30 19:24:00|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|6
1725045850000|2024-08-30 19:24:10|||||||||1
1725045860000|2024-08-30 19:24:20|42167.7|42147.7|42167.6|42147.6|42167.7|42147.7|42165.3|42145.3|20
1725045870000|2024-08-30 19:24:30|42170.1|42150.1|42165.2|42145.2|42170.1|42150.1|42165.2|42145.2|5
1725045890000|2024-08-30 19:24:50|||||||||8
1725045900000|2024-08-30 19:25:00|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42165.2|42145.2|18
1725045950000|2024-08-30 19:25:50|||||||||2
1725045980000|2024-08-30 19:26:20|||||||||4
1725045990000|2024-08-30 19:26:30|||||||||1
1725046000000|2024-08-30 19:26:40|42175|42155|42175|42155|42175|42155|42175|42155|2
1725046020000|2024-08-30 19:27:00|42175.1|42155.1|42175.2|42155.2|42175.2|42155.2|42175.1|42155.1|35
1725046050000|2024-08-30 19:27:30|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|12
1725046070000|2024-08-30 19:27:50|42175.2|42155.2|42175.1|42155.1|42175.2|42155.2|42175.1|42155.1|8
1725046080000|2024-08-30 19:28:00|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|2
1725046090000|2024-08-30 19:28:10|||||||||18
1725046100000|2024-08-30 19:28:20|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|3
1725046110000|2024-08-30 19:28:30|42175.2|42155.2|42177.6|42157.6|42177.6|42157.6|42175.2|42155.2|0
1725046120000|2024-08-30 19:28:40|||||||||1
1725046180000|2024-08-30 19:29:40|42180|42160|42180.1|42160.1|42180.1|42160.1|42180|42160|0
1725046190000|2024-08-30 19:29:50|||||||||10
1725046200000|2024-08-30 19:30:00|42180.2|42160.2|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|11
1725046220000|2024-08-30 19:30:20|42185|42165|42185|42165|42185|42165|42185|42165|1
1725046230000|2024-08-30 19:30:30|42182.6|42162.6|42185|42165|42185|42165|42182.6|42162.6|3
1725046240000|2024-08-30 19:30:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|0
1725046260000|2024-08-30 19:31:00|42185|42165|42182.6|42162.6|42185|42165|42182.6|42162.6|3
1725046270000|2024-08-30 19:31:10|||||||||1
1725046280000|2024-08-30 19:31:20|||||||||2
1725046310000|2024-08-30 19:31:50|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|2
1725046360000|2024-08-30 19:32:40|42182.4|42162.4|42177.6|42157.6|42182.4|42162.4|42177.6|42157.6|4
1725046370000|2024-08-30 19:32:50|||||||||2
1725046380000|2024-08-30 19:33:00|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|5
1725046390000|2024-08-30 19:33:10|42172.6|42152.6|42167.8|42147.8|42172.6|42152.6|42167.8|42147.8|3
1725046400000|2024-08-30 19:33:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|2
1725046410000|2024-08-30 19:33:30|42167.8|42147.8|42170.2|42150.2|42170.2|42150.2|42167.8|42147.8|1
1725046420000|2024-08-30 19:33:40|42167.8|42147.8|42165.2|42145.2|42167.8|42147.8|42162.8|42142.8|1
1725046430000|2024-08-30 19:33:50|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|0
1725046440000|2024-08-30 19:34:00|42162.7|42142.7|42160.3|42140.3|42162.7|42142.7|42157.9|42137.9|1
1725046450000|2024-08-30 19:34:10|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|42155.4|42135.4|2
1725046480000|2024-08-30 19:34:40|42155.4|42135.4|42157.8|42137.8|42157.8|42137.8|42155.4|42135.4|0
1725046500000|2024-08-30 19:35:00|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|0
1725046510000|2024-08-30 19:35:10|||||||||1
1725046530000|2024-08-30 19:35:30|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|1
1725046540000|2024-08-30 19:35:40|||||||||3
1725046550000|2024-08-30 19:35:50|42160.3|42140.3|42160.2|42140.2|42160.3|42140.3|42160.2|42140.2|0
1725046560000|2024-08-30 19:36:00|42162.7|42142.7|42167.5|42147.5|42167.5|42147.5|42162.7|42142.7|7
1725046570000|2024-08-30 19:36:10|||||||||2
1725046580000|2024-08-30 19:36:20|42165.1|42145.1|42167.5|42147.5|42167.5|42147.5|42165.1|42145.1|0
1725046590000|2024-08-30 19:36:30|42165.1|42145.1|42167.5|42147.5|42167.5|42147.5|42165.1|42145.1|1
1725046610000|2024-08-30 19:36:50|42170|42150|42170|42150|42170|42150|42170|42150|3
1725046670000|2024-08-30 19:37:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|5
1725046680000|2024-08-30 19:38:00|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|1
1725046720000|2024-08-30 19:38:40|||||||||1
1725046730000|2024-08-30 19:38:50|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|1
1725046760000|2024-08-30 19:39:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.1|42150.1|4
1725046770000|2024-08-30 19:39:30|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|10
1725046790000|2024-08-30 19:39:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|13
1725046800000|2024-08-30 19:40:00|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|4
1725046820000|2024-08-30 19:40:20|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|2
1725046860000|2024-08-30 19:41:00|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|5
1725046870000|2024-08-30 19:41:10|42170|42150|42170|42150|42170|42150|42170|42150|4
1725046880000|2024-08-30 19:41:20|42172.4|42152.4|42172.5|42152.5|42172.5|42152.5|42172.4|42152.4|0
1725046890000|2024-08-30 19:41:30|42170|42150|42172.5|42152.5|42172.5|42152.5|42170|42150|0
1725046900000|2024-08-30 19:41:40|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|2
1725046910000|2024-08-30 19:41:50|||||||||2
1725046930000|2024-08-30 19:42:10|42172.5|42152.5|42170.1|42150.1|42172.5|42152.5|42170.1|42150.1|4
1725046960000|2024-08-30 19:42:40|42170|42150|42170|42150|42170|42150|42170|42150|1
1725046970000|2024-08-30 19:42:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|0
1725046990000|2024-08-30 19:43:10|||||||||1
1725047000000|2024-08-30 19:43:20|42167.6|42147.6|42167.6|42147.6|42170.1|42150.1|42165.2|42145.2|5
1725047010000|2024-08-30 19:43:30|42167.5|42147.5|42170.1|42150.1|42170.1|42150.1|42167.5|42147.5|1
1725047040000|2024-08-30 19:44:00|42172.5|42152.5|42169.9|42149.9|42172.5|42152.5|42169.9|42149.9|10
1725047050000|2024-08-30 19:44:10|||||||||3
1725047070000|2024-08-30 19:44:30|42167.5|42147.5|42167.4|42147.4|42167.5|42147.5|42167.4|42147.4|1
1725047080000|2024-08-30 19:44:40|42169.8|42149.8|42167.5|42147.5|42169.8|42149.8|42167.5|42147.5|1
1725047090000|2024-08-30 19:44:50|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|4
1725047100000|2024-08-30 19:45:00|42169.8|42149.8|42170|42150|42170|42150|42169.8|42149.8|4
1725047150000|2024-08-30 19:45:50|||||||||2
1725047160000|2024-08-30 19:46:00|42174.8|42154.8|42177.2|42157.2|42177.2|42157.2|42174.8|42154.8|5
1725047170000|2024-08-30 19:46:10|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|2
1725047180000|2024-08-30 19:46:20|42174.9|42154.9|42177.3|42157.3|42177.3|42157.3|42174.9|42154.9|1
1725047190000|2024-08-30 19:46:30|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|2
1725047200000|2024-08-30 19:46:40|||||||||2
1725047220000|2024-08-30 19:47:00|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|3
1725047240000|2024-08-30 19:47:20|42180|42160|42180|42160|42180|42160|42180|42160|0
1725047250000|2024-08-30 19:47:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|36
1725047260000|2024-08-30 19:47:40|42194.7|42174.7|42197.6|42177.6|42197.6|42177.6|42194.7|42174.7|21
1725047270000|2024-08-30 19:47:50|42195.3|42175.3|42195.1|42175.1|42195.3|42175.3|42195|42175|2
1725047280000|2024-08-30 19:48:00|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|0
1725047290000|2024-08-30 19:48:10|42195|42175|42195.1|42175.1|42195.1|42175.1|42195|42175|0
1725047300000|2024-08-30 19:48:20|42195|42175|42195|42175|42195.2|42175.2|42195|42175|0
1725047310000|2024-08-30 19:48:30|42197.4|42177.4|42199.9|42179.9|42199.9|42179.9|42197.4|42177.4|2
1725047320000|2024-08-30 19:48:40|42197.5|42177.5|42197.4|42177.4|42197.5|42177.5|42197.4|42177.4|0
1725047340000|2024-08-30 19:49:00|42195|42175|42195|42175|42195|42175|42195|42175|4
1725047350000|2024-08-30 19:49:10|||||||||1
1725047370000|2024-08-30 19:49:30|||||||||1
1725047380000|2024-08-30 19:49:40|42195.2|42175.2|42197.5|42177.5|42197.5|42177.5|42195.2|42175.2|4
1725047390000|2024-08-30 19:49:50|42197.6|42177.6|42199.9|42179.9|42199.9|42179.9|42197.6|42177.6|1
1725047400000|2024-08-30 19:50:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|13
1725047410000|2024-08-30 19:50:10|42202.4|42182.4|42202.7|42182.7|42202.7|42182.7|42202.4|42182.4|5
1725047420000|2024-08-30 19:50:20|||||||||4
1725047430000|2024-08-30 19:50:30|||||||||2
1725047440000|2024-08-30 19:50:40|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|6
1725047450000|2024-08-30 19:50:50|||||||||4
1725047470000|2024-08-30 19:51:10|42207.7|42187.7|42219.9|42199.9|42220.1|42200.1|42207.7|42187.7|9
1725047480000|2024-08-30 19:51:20|42220.1|42200.1|42222.4|42202.4|42224.9|42204.9|42220.1|42200.1|8
1725047490000|2024-08-30 19:51:30|42222.5|42202.5|42220.1|42200.1|42222.5|42202.5|42220|42200|0
1725047500000|2024-08-30 19:51:40|42220|42200|42220|42200|42220|42200|42220|42200|13
1725047510000|2024-08-30 19:51:50|42219.8|42199.8|42220|42200|42220|42200|42219.8|42199.8|0
1725047520000|2024-08-30 19:52:00|42219.8|42199.8|42210.2|42190.2|42219.8|42199.8|42210.1|42190.1|10
1725047530000|2024-08-30 19:52:10|42210.1|42190.1|42215|42195|42215|42195|42210.1|42190.1|7
1725047540000|2024-08-30 19:52:20|42215.1|42195.1|42215|42195|42215.1|42195.1|42215|42195|5
1725047550000|2024-08-30 19:52:30|42215.1|42195.1|42214.8|42194.8|42215.1|42195.1|42214.8|42194.8|5
1725047560000|2024-08-30 19:52:40|42215|42195|42215|42195|42215|42195|42215|42195|0
1725047570000|2024-08-30 19:52:50|42212.5|42192.5|42215|42195|42215|42195|42212.5|42192.5|1
1725047580000|2024-08-30 19:53:00|42217.3|42197.3|42217.4|42197.4|42217.4|42197.4|42215|42195|1
1725047590000|2024-08-30 19:53:10|42215|42195|42217.4|42197.4|42217.4|42197.4|42215|42195|2
1725047600000|2024-08-30 19:53:20|42215|42195|42212.5|42192.5|42215|42195|42212.5|42192.5|1
1725047610000|2024-08-30 19:53:30|42215|42195|42212.5|42192.5|42215|42195|42212.5|42192.5|1
1725047620000|2024-08-30 19:53:40|42214.9|42194.9|42215|42195|42215|42195|42214.9|42194.9|4
1725047630000|2024-08-30 19:53:50|||||||||3
1725047640000|2024-08-30 19:54:00|42217.5|42197.5|42215|42195|42217.5|42197.5|42215|42195|1
1725047650000|2024-08-30 19:54:10|42217.4|42197.4|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|3
1725047660000|2024-08-30 19:54:20|42222.2|42202.2|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|0
1725047670000|2024-08-30 19:54:30|42220|42200|42222.4|42202.4|42222.4|42202.4|42220|42200|1
1725047680000|2024-08-30 19:54:40|42220|42200|42220|42200|42222.4|42202.4|42220|42200|12
1725047690000|2024-08-30 19:54:50|42220.1|42200.1|42222.5|42202.5|42222.5|42202.5|42220|42200|4
1725047700000|2024-08-30 19:55:00|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725047720000|2024-08-30 19:55:20|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|0
1725047730000|2024-08-30 19:55:30|42220.1|42200.1|42220|42200|42220.1|42200.1|42220|42200|1
1725047740000|2024-08-30 19:55:40|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|13
1725047760000|2024-08-30 19:56:00|42220|42200|42220|42200|42220|42200|42220|42200|6
1725047770000|2024-08-30 19:56:10|||||||||3
1725047790000|2024-08-30 19:56:30|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|0
1725047800000|2024-08-30 19:56:40|||||||||1
1725047810000|2024-08-30 19:56:50|||||||||1
1725047820000|2024-08-30 19:57:00|||||||||1
1725047830000|2024-08-30 19:57:10|42220|42200|42220|42200|42220|42200|42220|42200|2
1725047840000|2024-08-30 19:57:20|42217.6|42197.6|42220.1|42200.1|42220.1|42200.1|42217.6|42197.6|0
1725047860000|2024-08-30 19:57:40|42220|42200|42220|42200|42220|42200|42217.6|42197.6|0
1725047870000|2024-08-30 19:57:50|42217.6|42197.6|42217.6|42197.6|42220|42200|42217.6|42197.6|2
1725047880000|2024-08-30 19:58:00|42220|42200|42217.6|42197.6|42220|42200|42217.6|42197.6|0
1725047890000|2024-08-30 19:58:10|42220|42200|42220|42200|42220|42200|42220|42200|2
1725047900000|2024-08-30 19:58:20|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|0
1725047910000|2024-08-30 19:58:30|42215.1|42195.1|42215|42195|42215.1|42195.1|42215|42195|5
1725047920000|2024-08-30 19:58:40|42215.1|42195.1|42217.5|42197.5|42219.8|42199.8|42215.1|42195.1|3
1725047930000|2024-08-30 19:58:50|42217.6|42197.6|42220|42200|42220|42200|42217.6|42197.6|0
1725047940000|2024-08-30 19:59:00|||||||||1
1725047950000|2024-08-30 19:59:10|42220.1|42200.1|42225|42205|42225|42205|42220.1|42200.1|35
1725047960000|2024-08-30 19:59:20|42224.9|42204.9|42225|42205|42225|42205|42224.9|42204.9|0
1725047970000|2024-08-30 19:59:30|42227.4|42207.4|42230|42210|42230|42210|42227.4|42207.4|2
1725047980000|2024-08-30 19:59:40|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|8
1725047990000|2024-08-30 19:59:50|42230|42210|42217.6|42197.6|42230|42210|42217.6|42197.6|8
1725048000000|2024-08-30 20:00:00|42215.1|42195.1|42220|42200|42220|42200|42210.2|42190.2|18
1725048010000|2024-08-30 20:00:10|42222.5|42202.5|42225|42205|42225|42205|42220|42200|1
1725048030000|2024-08-30 20:00:30|42227.4|42207.4|42225|42205|42227.4|42207.4|42225|42205|0
1725048040000|2024-08-30 20:00:40|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|1
1725048050000|2024-08-30 20:00:50|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|2
1725048060000|2024-08-30 20:01:00|42232.4|42212.4|42239.9|42219.9|42239.9|42219.9|42232.4|42212.4|8
1725048070000|2024-08-30 20:01:10|||||||||15
1725048090000|2024-08-30 20:01:30|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|2
1725048100000|2024-08-30 20:01:40|42239.9|42219.9|42235.1|42215.1|42240|42220|42235.1|42215.1|3
1725048130000|2024-08-30 20:02:10|42235|42215|42237.5|42217.5|42237.5|42217.5|42235|42215|2
1725048140000|2024-08-30 20:02:20|42235.1|42215.1|42237.5|42217.5|42237.5|42217.5|42235.1|42215.1|1
1725048170000|2024-08-30 20:02:50|42239.9|42219.9|42240|42220|42240|42220|42239.9|42219.9|1
1725048200000|2024-08-30 20:03:20|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|3
1725048210000|2024-08-30 20:03:30|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725048220000|2024-08-30 20:03:40|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|2
1725048290000|2024-08-30 20:04:50|42239.9|42219.9|42237.5|42217.5|42239.9|42219.9|42237.5|42217.5|3
1725048320000|2024-08-30 20:05:20|||||||||6
1725048330000|2024-08-30 20:05:30|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|0
1725048340000|2024-08-30 20:05:40|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048370000|2024-08-30 20:06:10|42235.1|42215.1|42235.1|42215.1|42237.5|42217.5|42235.1|42215.1|0
1725048380000|2024-08-30 20:06:20|42235|42215|42232.5|42212.5|42235|42215|42232.5|42212.5|2
1725048400000|2024-08-30 20:06:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|2
1725048420000|2024-08-30 20:07:00|||||||||2
1725048440000|2024-08-30 20:07:20|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|1
1725048450000|2024-08-30 20:07:30|42232.7|42212.7|42235.1|42215.1|42235.1|42215.1|42232.7|42212.7|1
1725048480000|2024-08-30 20:08:00|||||||||1
1725048510000|2024-08-30 20:08:30|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|0
1725048520000|2024-08-30 20:08:40|42232.6|42212.6|42235.1|42215.1|42235.1|42215.1|42232.6|42212.6|12
1725048570000|2024-08-30 20:09:30|||||||||2
1725048590000|2024-08-30 20:09:50|||||||||4
1725048610000|2024-08-30 20:10:10|||||||||2
1725048640000|2024-08-30 20:10:40|||||||||4
1725048660000|2024-08-30 20:11:00|||||||||3
1725048670000|2024-08-30 20:11:10|42237.5|42217.5|42237.7|42217.7|42237.7|42217.7|42237.5|42217.5|1
1725048720000|2024-08-30 20:12:00|||||||||10
1725048760000|2024-08-30 20:12:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|4
1725048790000|2024-08-30 20:13:10|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048820000|2024-08-30 20:13:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|0
1725048830000|2024-08-30 20:13:50|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048840000|2024-08-30 20:14:00|42239.9|42219.9|42240.1|42220.1|42240.1|42220.1|42239.9|42219.9|1
1725048880000|2024-08-30 20:14:40|42240|42220|42240.1|42220.1|42240.1|42220.1|42240|42220|1
1725048890000|2024-08-30 20:14:50|42240|42220|42240.1|42220.1|42240.1|42220.1|42240|42220|5
1725048900000|2024-08-30 20:15:00|42237.5|42217.5|42230.1|42210.1|42237.5|42217.5|42230.1|42210.1|17
1725048920000|2024-08-30 20:15:20|||||||||1
1725048930000|2024-08-30 20:15:30|||||||||1
1725048940000|2024-08-30 20:15:40|||||||||4
1725048960000|2024-08-30 20:16:00|||||||||1
1725049040000|2024-08-30 20:17:20|42230.2|42210.2|42235.1|42215.1|42235.1|42215.1|42230.2|42210.2|4
1725049050000|2024-08-30 20:17:30|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|3
1725049060000|2024-08-30 20:17:40|42244.9|42224.9|42247.5|42227.5|42247.5|42227.5|42244.9|42224.9|1
1725049070000|2024-08-30 20:17:50|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|0
1725049080000|2024-08-30 20:18:00|42250|42230|42250|42230|42250|42230|42250|42230|2
1725049090000|2024-08-30 20:18:10|||||||||1
1725049120000|2024-08-30 20:18:40|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|11
1725049130000|2024-08-30 20:18:50|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|1
1725049150000|2024-08-30 20:19:10|42252.7|42232.7|42255.1|42235.1|42255.1|42235.1|42252.7|42232.7|5
1725049160000|2024-08-30 20:19:20|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|6
1725049170000|2024-08-30 20:19:30|||||||||1
1725049180000|2024-08-30 20:19:40|42250.4|42230.4|42247.7|42227.7|42250.4|42230.4|42247.7|42227.7|3
1725049190000|2024-08-30 20:19:50|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|0
1725049200000|2024-08-30 20:20:00|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|0
1725049210000|2024-08-30 20:20:10|42247.8|42227.8|42247.6|42227.6|42247.8|42227.8|42247.6|42227.6|0
1725049230000|2024-08-30 20:20:30|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|0
1725049240000|2024-08-30 20:20:40|42249.9|42229.9|42247.5|42227.5|42249.9|42229.9|42247.5|42227.5|1
1725049250000|2024-08-30 20:20:50|||||||||2
1725049290000|2024-08-30 20:21:30|||||||||3
1725049300000|2024-08-30 20:21:40|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|0
1725049310000|2024-08-30 20:21:50|42245|42225|42242.5|42222.5|42245|42225|42242.4|42222.4|8
1725049340000|2024-08-30 20:22:20|||||||||8
1725049370000|2024-08-30 20:22:50|42242.4|42222.4|42239.9|42219.9|42242.4|42222.4|42239.9|42219.9|1
1725049380000|2024-08-30 20:23:00|42240|42220|42242.5|42222.5|42242.5|42222.5|42240|42220|0
1725049400000|2024-08-30 20:23:20|42242.6|42222.6|42242.4|42222.4|42242.6|42222.6|42242.4|42222.4|1
1725049410000|2024-08-30 20:23:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|0
1725049490000|2024-08-30 20:24:50|||||||||3
1725049500000|2024-08-30 20:25:00|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|7
1725049530000|2024-08-30 20:25:30|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|7
1725049560000|2024-08-30 20:26:00|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|2
1725049580000|2024-08-30 20:26:20|||||||||1
1725049610000|2024-08-30 20:26:50|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|1
1725049630000|2024-08-30 20:27:10|||||||||2
1725049640000|2024-08-30 20:27:20|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|5
1725049660000|2024-08-30 20:27:40|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|6
1725049670000|2024-08-30 20:27:50|42247.7|42227.7|42245.1|42225.1|42250.2|42230.2|42245.1|42225.1|18
1725049710000|2024-08-30 20:28:30|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|0
1725049730000|2024-08-30 20:28:50|42240.3|42220.3|42237.7|42217.7|42240.3|42220.3|42237.7|42217.7|2
1725049740000|2024-08-30 20:29:00|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|0
1725049750000|2024-08-30 20:29:10|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049760000|2024-08-30 20:29:20|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.1|42220.1|0
1725049770000|2024-08-30 20:29:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|3
1725049790000|2024-08-30 20:29:50|||||||||17
1725049800000|2024-08-30 20:30:00|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049820000|2024-08-30 20:30:20|||||||||11
1725049830000|2024-08-30 20:30:30|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049840000|2024-08-30 20:30:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725049850000|2024-08-30 20:30:50|||||||||2
1725049890000|2024-08-30 20:31:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|11
1725049910000|2024-08-30 20:31:50|||||||||5
1725049940000|2024-08-30 20:32:20|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|0
1725049950000|2024-08-30 20:32:30|42240.3|42220.3|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|2
1725050020000|2024-08-30 20:33:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|1
1725050040000|2024-08-30 20:34:00|42245.1|42225.1|42245.2|42225.2|42245.2|42225.2|42245.1|42225.1|0
1725050070000|2024-08-30 20:34:30|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|0
1725050080000|2024-08-30 20:34:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|4
1725050090000|2024-08-30 20:34:50|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|0
1725050160000|2024-08-30 20:36:00|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725050180000|2024-08-30 20:36:20|42240.1|42220.1|42242.6|42222.6|42242.6|42222.6|42240.1|42220.1|2
1725041650000|2024-08-30 18:14:10|||||||||1
1725041660000|2024-08-30 18:14:20|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725041670000|2024-08-30 18:14:30|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.1|42185.1|1
1725041680000|2024-08-30 18:14:40|42205.1|42185.1|42205.2|42185.2|42205.2|42185.2|42205.1|42185.1|1
1725041690000|2024-08-30 18:14:50|42202.8|42182.8|42202.6|42182.6|42202.8|42182.8|42202.6|42182.6|0
1725041700000|2024-08-30 18:15:00|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|42205.2|42185.2|0
1725041710000|2024-08-30 18:15:10|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725041720000|2024-08-30 18:15:20|||||||||3
1725041770000|2024-08-30 18:16:10|42212.4|42192.4|42212.5|42192.5|42212.5|42192.5|42212.4|42192.4|1
1725041780000|2024-08-30 18:16:20|42210.1|42190.1|42212.5|42192.5|42212.5|42192.5|42210.1|42190.1|2
1725041790000|2024-08-30 18:16:30|42214.9|42194.9|42215|42195|42215|42195|42214.9|42194.9|0
1725041800000|2024-08-30 18:16:40|||||||||1
1725041820000|2024-08-30 18:17:00|||||||||1
1725041840000|2024-08-30 18:17:20|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|3
1725041850000|2024-08-30 18:17:30|||||||||1
1725041870000|2024-08-30 18:17:50|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|3
1725041880000|2024-08-30 18:18:00|||||||||1
1725041890000|2024-08-30 18:18:10|||||||||2
1725041910000|2024-08-30 18:18:30|||||||||1
1725041920000|2024-08-30 18:18:40|||||||||3
1725041930000|2024-08-30 18:18:50|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|1
1725041940000|2024-08-30 18:19:00|||||||||2
1725041950000|2024-08-30 18:19:10|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42210.3|42190.3|5
1725041960000|2024-08-30 18:19:20|||||||||1
1725041970000|2024-08-30 18:19:30|||||||||1
1725041990000|2024-08-30 18:19:50|42212.7|42192.7|42212.6|42192.6|42212.7|42192.7|42212.6|42192.6|2
1725042000000|2024-08-30 18:20:00|42210.2|42190.2|42210.1|42190.1|42210.2|42190.2|42210.1|42190.1|0
1725042060000|2024-08-30 18:21:00|42207.6|42187.6|42205.2|42185.2|42207.6|42187.6|42205.2|42185.2|5
1725042070000|2024-08-30 18:21:10|||||||||9
1725042080000|2024-08-30 18:21:20|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|5
1725042090000|2024-08-30 18:21:30|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|6
1725042100000|2024-08-30 18:21:40|42210.2|42190.2|42210.3|42190.3|42210.3|42190.3|42210.2|42190.2|1
1725042110000|2024-08-30 18:21:50|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|42210.2|42190.2|0
1725042120000|2024-08-30 18:22:00|42210.3|42190.3|42215.1|42195.1|42215.1|42195.1|42210.2|42190.2|5
1725042130000|2024-08-30 18:22:10|42217.5|42197.5|42215.1|42195.1|42217.6|42197.6|42215.1|42195.1|28
1725042140000|2024-08-30 18:22:20|42215.2|42195.2|42215.1|42195.1|42215.2|42195.2|42215.1|42195.1|1
1725042150000|2024-08-30 18:22:30|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|0
1725042160000|2024-08-30 18:22:40|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42215.1|42195.1|7
1725042170000|2024-08-30 18:22:50|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|5
1725042180000|2024-08-30 18:23:00|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42212.7|42192.7|1
1725042190000|2024-08-30 18:23:10|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|42212.7|42192.7|1
1725042200000|2024-08-30 18:23:20|42212.6|42192.6|42215.1|42195.1|42215.1|42195.1|42212.6|42192.6|6
1725042210000|2024-08-30 18:23:30|42212.7|42192.7|42210.2|42190.2|42212.7|42192.7|42210.2|42190.2|2
1725042220000|2024-08-30 18:23:40|42212.6|42192.6|42212.6|42192.6|42212.6|42192.6|42210.2|42190.2|0
1725042230000|2024-08-30 18:23:50|42210.2|42190.2|42212.6|42192.6|42212.6|42192.6|42210.2|42190.2|1
1725042240000|2024-08-30 18:24:00|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|1
1725042260000|2024-08-30 18:24:20|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42215.1|42195.1|0
1725042270000|2024-08-30 18:24:30|||||||||1
1725042280000|2024-08-30 18:24:40|42215.1|42195.1|42215.2|42195.2|42215.2|42195.2|42215.1|42195.1|1
1725042290000|2024-08-30 18:24:50|42215.1|42195.1|42212.6|42192.6|42215.2|42195.2|42212.6|42192.6|2
1725042300000|2024-08-30 18:25:00|||||||||1
1725042310000|2024-08-30 18:25:10|42215|42195|42212.6|42192.6|42215|42195|42212.6|42192.6|0
1725042320000|2024-08-30 18:25:20|42212.7|42192.7|42215.1|42195.1|42215.1|42195.1|42212.7|42192.7|1
1725042330000|2024-08-30 18:25:30|||||||||2
1725042340000|2024-08-30 18:25:40|42215.2|42195.2|42217.6|42197.6|42217.6|42197.6|42215.2|42195.2|3
1725042350000|2024-08-30 18:25:50|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|8
1725042360000|2024-08-30 18:26:00|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|42222.7|42202.7|10
1725042380000|2024-08-30 18:26:20|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|4
1725042390000|2024-08-30 18:26:30|42220.2|42200.2|42220.1|42200.1|42220.2|42200.2|42220|42200|0
1725042410000|2024-08-30 18:26:50|42217.7|42197.7|42217.6|42197.6|42220.1|42200.1|42217.6|42197.6|6
1725042420000|2024-08-30 18:27:00|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|1
1725042430000|2024-08-30 18:27:10|42217.6|42197.6|42215.1|42195.1|42217.6|42197.6|42212.6|42192.6|1
1725042460000|2024-08-30 18:27:40|42212.7|42192.7|42212.6|42192.6|42212.7|42192.7|42212.6|42192.6|2
1725042480000|2024-08-30 18:28:00|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|2
1725042510000|2024-08-30 18:28:30|42207.7|42187.7|42205.1|42185.1|42207.7|42187.7|42205.1|42185.1|4
1725042550000|2024-08-30 18:29:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|2
1725042560000|2024-08-30 18:29:20|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|1
1725042570000|2024-08-30 18:29:30|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|42197.7|42177.7|0
1725042580000|2024-08-30 18:29:40|42195.3|42175.3|42195.2|42175.2|42195.3|42175.3|42195.2|42175.2|0
1725042590000|2024-08-30 18:29:50|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725042600000|2024-08-30 18:30:00|||||||||2
1725042620000|2024-08-30 18:30:20|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|2
1725042630000|2024-08-30 18:30:30|42192.6|42172.6|42190.1|42170.1|42192.6|42172.6|42190.1|42170.1|1
1725042670000|2024-08-30 18:31:10|||||||||3
1725042680000|2024-08-30 18:31:20|42187.7|42167.7|42185.1|42165.1|42187.7|42167.7|42185.1|42165.1|2
1725042690000|2024-08-30 18:31:30|42187.6|42167.6|42187.5|42167.5|42187.6|42167.6|42187.5|42167.5|2
1725042700000|2024-08-30 18:31:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|1
1725042710000|2024-08-30 18:31:50|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|1
1725042720000|2024-08-30 18:32:00|42187.6|42167.6|42190.1|42170.1|42190.1|42170.1|42187.5|42167.5|1
1725042730000|2024-08-30 18:32:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|0
1725042750000|2024-08-30 18:32:30|42185.2|42165.2|42187.6|42167.6|42187.6|42167.6|42185.2|42165.2|3
1725042760000|2024-08-30 18:32:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|12
1725042770000|2024-08-30 18:32:50|42182.7|42162.7|42182.7|42162.7|42185.1|42165.1|42182.7|42162.7|0
1725042780000|2024-08-30 18:33:00|42185.1|42165.1|42182.7|42162.7|42185.1|42165.1|42182.7|42162.7|2
1725042790000|2024-08-30 18:33:10|||||||||1
1725042810000|2024-08-30 18:33:30|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|5
1725042820000|2024-08-30 18:33:40|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42180.2|42160.2|4
1725042830000|2024-08-30 18:33:50|42185.1|42165.1|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|5
1725042880000|2024-08-30 18:34:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|2
1725042890000|2024-08-30 18:34:50|42185|42165|42185|42165|42185|42165|42185|42165|5
1725042900000|2024-08-30 18:35:00|42185.1|42165.1|42185|42165|42187.5|42167.5|42185|42165|2
1725042910000|2024-08-30 18:35:10|||||||||3
1725042930000|2024-08-30 18:35:30|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|1
1725042940000|2024-08-30 18:35:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|1
1725042950000|2024-08-30 18:35:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725042970000|2024-08-30 18:36:10|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725042980000|2024-08-30 18:36:20|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725042990000|2024-08-30 18:36:30|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|2
1725043000000|2024-08-30 18:36:40|||||||||1
1725043010000|2024-08-30 18:36:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|0
1725043020000|2024-08-30 18:37:00|42187.6|42167.6|42185.2|42165.2|42187.6|42167.6|42185.1|42165.1|0
1725043030000|2024-08-30 18:37:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|0
1725043050000|2024-08-30 18:37:30|||||||||11
1725043070000|2024-08-30 18:37:50|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|10
1725043080000|2024-08-30 18:38:00|42185|42165|42185.1|42165.1|42185.1|42165.1|42185|42165|0
1725043090000|2024-08-30 18:38:10|42185.2|42165.2|42187.7|42167.7|42187.7|42167.7|42185.2|42165.2|3
1725043100000|2024-08-30 18:38:20|42190.1|42170.1|42190.1|42170.1|42192.5|42172.5|42190.1|42170.1|1
1725043110000|2024-08-30 18:38:30|||||||||5
1725043150000|2024-08-30 18:39:10|42187.6|42167.6|42182.7|42162.7|42187.6|42167.6|42182.7|42162.7|10
1725043170000|2024-08-30 18:39:30|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|25
1725043180000|2024-08-30 18:39:40|42185.1|42165.1|42182.6|42162.6|42185.1|42165.1|42182.6|42162.6|5
1725043200000|2024-08-30 18:40:00|42182.5|42162.5|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|2
1725043230000|2024-08-30 18:40:30|42180.4|42160.4|42182.7|42162.7|42185.1|42165.1|42180.4|42160.4|1
1725043240000|2024-08-30 18:40:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|2
1725043270000|2024-08-30 18:41:10|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|1
1725043280000|2024-08-30 18:41:20|42187.5|42167.5|42182.6|42162.6|42187.5|42167.5|42182.6|42162.6|1
1725043290000|2024-08-30 18:41:30|42182.7|42162.7|42187.6|42167.6|42187.6|42167.6|42182.7|42162.7|2
1725043330000|2024-08-30 18:42:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|9
1725043350000|2024-08-30 18:42:30|42190.3|42170.3|42195|42175|42195|42175|42190.3|42170.3|2
1725043360000|2024-08-30 18:42:40|42195.1|42175.1|42195.2|42175.2|42195.2|42175.2|42195.1|42175.1|2
1725043370000|2024-08-30 18:42:50|42197.5|42177.5|42195.2|42175.2|42197.7|42177.7|42195.2|42175.2|4
1725043400000|2024-08-30 18:43:20|42192.8|42172.8|42192.8|42172.8|42195.2|42175.2|42192.8|42172.8|0
1725043420000|2024-08-30 18:43:40|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|3
1725043460000|2024-08-30 18:44:20|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|0
1725043470000|2024-08-30 18:44:30|42190.3|42170.3|42187.9|42167.9|42190.3|42170.3|42187.9|42167.9|0
1725043480000|2024-08-30 18:44:40|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|0
1725043500000|2024-08-30 18:45:00|||||||||10
1725043510000|2024-08-30 18:45:10|||||||||1
1725043520000|2024-08-30 18:45:20|42187.7|42167.7|42187.7|42167.7|42187.8|42167.8|42187.7|42167.7|1
1725043540000|2024-08-30 18:45:40|||||||||2
1725043550000|2024-08-30 18:45:50|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|3
1725043560000|2024-08-30 18:46:00|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|42182.7|42162.7|0
1725043570000|2024-08-30 18:46:10|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|42180.2|42160.2|1
1725043580000|2024-08-30 18:46:20|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|3
1725043590000|2024-08-30 18:46:30|42177.8|42157.8|42180.2|42160.2|42180.2|42160.2|42177.8|42157.8|1
1725043600000|2024-08-30 18:46:40|42177.8|42157.8|42177.7|42157.7|42180.2|42160.2|42177.7|42157.7|0
1725043620000|2024-08-30 18:47:00|42175.3|42155.3|42177.7|42157.7|42177.7|42157.7|42175.3|42155.3|1
1725043680000|2024-08-30 18:48:00|42175.3|42155.3|42175.2|42155.2|42175.3|42155.3|42175.2|42155.2|8
1725043690000|2024-08-30 18:48:10|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|42177.7|42157.7|3
1725043710000|2024-08-30 18:48:30|42180.1|42160.1|42180.2|42160.2|42180.2|42160.2|42180.1|42160.1|3
1725043720000|2024-08-30 18:48:40|||||||||1
1725043730000|2024-08-30 18:48:50|||||||||2
1725043740000|2024-08-30 18:49:00|||||||||21
1725043750000|2024-08-30 18:49:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|3
1725043780000|2024-08-30 18:49:40|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|42185.1|42165.1|7
1725043790000|2024-08-30 18:49:50|||||||||1
1725043800000|2024-08-30 18:50:00|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|42185.2|42165.2|1
1725043810000|2024-08-30 18:50:10|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|2
1725043820000|2024-08-30 18:50:20|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|4
1725043840000|2024-08-30 18:50:40|||||||||1
1725043860000|2024-08-30 18:51:00|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|5
1725043870000|2024-08-30 18:51:10|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|3
1725043880000|2024-08-30 18:51:20|42185.3|42165.3|42185.2|42165.2|42185.3|42165.3|42185.2|42165.2|7
1725043900000|2024-08-30 18:51:40|||||||||1
1725043920000|2024-08-30 18:52:00|||||||||2
1725043930000|2024-08-30 18:52:10|||||||||1
1725043940000|2024-08-30 18:52:20|||||||||11
1725043970000|2024-08-30 18:52:50|||||||||1
1725043980000|2024-08-30 18:53:00|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|1
1725044000000|2024-08-30 18:53:20|||||||||2
1725044030000|2024-08-30 18:53:50|42185.2|42165.2|42180.4|42160.4|42185.2|42165.2|42180.4|42160.4|4
1725044040000|2024-08-30 18:54:00|||||||||1
1725044050000|2024-08-30 18:54:10|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|1
1725044060000|2024-08-30 18:54:20|42177.8|42157.8|42175.3|42155.3|42177.8|42157.8|42175.3|42155.3|1
1725044070000|2024-08-30 18:54:30|42175.2|42155.2|42172.8|42152.8|42175.2|42155.2|42172.8|42152.8|8
1725044090000|2024-08-30 18:54:50|42172.7|42152.7|42170.3|42150.3|42172.7|42152.7|42170.3|42150.3|3
1725044100000|2024-08-30 18:55:00|42167.9|42147.9|42165.3|42145.3|42167.9|42147.9|42165.3|42145.3|7
1725044110000|2024-08-30 18:55:10|42162.9|42142.9|42165.3|42145.3|42165.3|42145.3|42162.9|42142.9|3
1725044120000|2024-08-30 18:55:20|||||||||4
1725044140000|2024-08-30 18:55:40|||||||||1
1725044150000|2024-08-30 18:55:50|42162.9|42142.9|42162.7|42142.7|42162.9|42142.9|42162.7|42142.7|2
1725044160000|2024-08-30 18:56:00|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|3
1725044170000|2024-08-30 18:56:10|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|2
1725044180000|2024-08-30 18:56:20|42170.1|42150.1|42172.7|42152.7|42175.1|42155.1|42170.1|42150.1|19
1725044190000|2024-08-30 18:56:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044200000|2024-08-30 18:56:40|42175.2|42155.2|42175.1|42155.1|42175.2|42155.2|42175.1|42155.1|1
1725044210000|2024-08-30 18:56:50|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|1
1725044220000|2024-08-30 18:57:00|42170.2|42150.2|42170.1|42150.1|42170.2|42150.2|42170.1|42150.1|0
1725044230000|2024-08-30 18:57:10|||||||||2
1725044240000|2024-08-30 18:57:20|||||||||1
1725044250000|2024-08-30 18:57:30|42170|42150|42170|42150|42170|42150|42170|42150|1
1725044260000|2024-08-30 18:57:40|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|2
1725044270000|2024-08-30 18:57:50|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|1
1725044280000|2024-08-30 18:58:00|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|1
1725044290000|2024-08-30 18:58:10|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1725044330000|2024-08-30 18:58:50|||||||||6
1725044340000|2024-08-30 18:59:00|||||||||1
1725044400000|2024-08-30 19:00:00|42175|42155|42177.4|42157.4|42177.4|42157.4|42175|42155|6
1725044410000|2024-08-30 19:00:10|42179.9|42159.9|42177.5|42157.5|42180|42160|42177.5|42157.5|3
1725044430000|2024-08-30 19:00:30|42179.9|42159.9|42177.5|42157.5|42179.9|42159.9|42177.5|42157.5|3
1725044440000|2024-08-30 19:00:40|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1725044450000|2024-08-30 19:00:50|42175|42155|42172.6|42152.6|42175|42155|42172.6|42152.6|2
1725044460000|2024-08-30 19:01:00|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|5
1725044480000|2024-08-30 19:01:20|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|4
1725044490000|2024-08-30 19:01:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044530000|2024-08-30 19:02:10|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|3
1725044540000|2024-08-30 19:02:20|||||||||1
1725044550000|2024-08-30 19:02:30|42179.9|42159.9|42180|42160|42180|42160|42179.9|42159.9|0
1725044560000|2024-08-30 19:02:40|||||||||3
1725044570000|2024-08-30 19:02:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|5
1725044580000|2024-08-30 19:03:00|||||||||3
1725044590000|2024-08-30 19:03:10|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|0
1725044620000|2024-08-30 19:03:40|||||||||3
1725044630000|2024-08-30 19:03:50|||||||||1
1725044640000|2024-08-30 19:04:00|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|42172.6|42152.6|0
1725044650000|2024-08-30 19:04:10|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|0
1725044670000|2024-08-30 19:04:30|42170.1|42150.1|42172.5|42152.5|42172.5|42152.5|42170.1|42150.1|0
1725044680000|2024-08-30 19:04:40|||||||||1
1725044690000|2024-08-30 19:04:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|5
1725044700000|2024-08-30 19:05:00|42167.7|42147.7|42167.6|42147.6|42167.7|42147.7|42167.6|42147.6|1
1725044720000|2024-08-30 19:05:20|42170|42150|42172.5|42152.5|42172.5|42152.5|42170|42150|1
1725044740000|2024-08-30 19:05:40|||||||||5
1725044770000|2024-08-30 19:06:10|||||||||2
1725044790000|2024-08-30 19:06:30|42175|42155|42177.6|42157.6|42177.6|42157.6|42175|42155|5
1725044810000|2024-08-30 19:06:50|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|42184.8|42164.8|4
1725044820000|2024-08-30 19:07:00|||||||||1
1725044830000|2024-08-30 19:07:10|42187.2|42167.2|42184.8|42164.8|42187.2|42167.2|42184.8|42164.8|2
1725044840000|2024-08-30 19:07:20|||||||||1
1725044850000|2024-08-30 19:07:30|42182.4|42162.4|42180|42160|42182.4|42162.4|42180|42160|4
1725044860000|2024-08-30 19:07:40|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1725044870000|2024-08-30 19:07:50|42179.8|42159.8|42179.9|42159.9|42179.9|42159.9|42179.8|42159.8|1
1725044890000|2024-08-30 19:08:10|42175|42155|42175|42155|42175|42155|42175|42155|5
1725044910000|2024-08-30 19:08:30|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044920000|2024-08-30 19:08:40|42175|42155|42175|42155|42175|42155|42175|42155|0
1725044930000|2024-08-30 19:08:50|42175.1|42155.1|42175|42155|42175.1|42155.1|42175|42155|4
1725044940000|2024-08-30 19:09:00|42175.1|42155.1|42172.5|42152.5|42177.5|42157.5|42172.5|42152.5|3
1725044950000|2024-08-30 19:09:10|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|1
1725044980000|2024-08-30 19:09:40|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|2
1725044990000|2024-08-30 19:09:50|||||||||3
1725045000000|2024-08-30 19:10:00|42175|42155|42170.1|42150.1|42175|42155|42170.1|42150.1|11
1725045040000|2024-08-30 19:10:40|||||||||8
1725045050000|2024-08-30 19:10:50|42170|42150|42167.5|42147.5|42170|42150|42167.5|42147.5|1
1725045060000|2024-08-30 19:11:00|42165|42145|42160|42140|42165|42145|42160|42140|22
1725045080000|2024-08-30 19:11:20|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|0
1725045090000|2024-08-30 19:11:30|42155.1|42135.1|42152.6|42132.6|42155.1|42135.1|42152.6|42132.6|10
1725045100000|2024-08-30 19:11:40|42150.2|42130.2|42147.7|42127.7|42150.2|42130.2|42147.7|42127.7|2
1725045120000|2024-08-30 19:12:00|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|1
1725045130000|2024-08-30 19:12:10|42145.2|42125.2|42147.6|42127.6|42147.7|42127.7|42145.2|42125.2|2
1725045140000|2024-08-30 19:12:20|||||||||1
1725045150000|2024-08-30 19:12:30|42147.7|42127.7|42150.1|42130.1|42150.1|42130.1|42147.7|42127.7|4
1725045160000|2024-08-30 19:12:40|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|6
1725045170000|2024-08-30 19:12:50|||||||||4
1725045180000|2024-08-30 19:13:00|42150.1|42130.1|42147.6|42127.6|42150.1|42130.1|42147.6|42127.6|10
1725045200000|2024-08-30 19:13:20|42147.7|42127.7|42147.6|42127.6|42147.7|42127.7|42147.6|42127.6|0
1725045210000|2024-08-30 19:13:30|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|0
1725045220000|2024-08-30 19:13:40|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|42150.1|42130.1|0
1725045230000|2024-08-30 19:13:50|42152.5|42132.5|42150.1|42130.1|42152.5|42132.5|42150.1|42130.1|0
1725045240000|2024-08-30 19:14:00|42152.5|42132.5|42150.1|42130.1|42152.5|42132.5|42150.1|42130.1|0
1725045250000|2024-08-30 19:14:10|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1725045260000|2024-08-30 19:14:20|42150.1|42130.1|42152.5|42132.5|42152.5|42132.5|42150.1|42130.1|5
1725045280000|2024-08-30 19:14:40|42150|42130|42150.1|42130.1|42150.1|42130.1|42150|42130|2
1725045290000|2024-08-30 19:14:50|42152.5|42132.5|42152.6|42132.6|42152.6|42132.6|42152.5|42132.5|18
1725045310000|2024-08-30 19:15:10|42152.5|42132.5|42150|42130|42152.5|42132.5|42150|42130|5
1725045330000|2024-08-30 19:15:30|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|42152.5|42132.5|2
1725045340000|2024-08-30 19:15:40|42154.9|42134.9|42155|42135|42155|42135|42154.9|42134.9|0
1725045360000|2024-08-30 19:16:00|||||||||1
1725045370000|2024-08-30 19:16:10|42150.3|42130.3|42150|42130|42150.3|42130.3|42150|42130|4
1725045380000|2024-08-30 19:16:20|||||||||5
1725045390000|2024-08-30 19:16:30|42147.7|42127.7|42150|42130|42150|42130|42147.7|42127.7|2
1725045400000|2024-08-30 19:16:40|42150.1|42130.1|42147.6|42127.6|42150.1|42130.1|42147.6|42127.6|0
1725045410000|2024-08-30 19:16:50|||||||||5
1725045420000|2024-08-30 19:17:00|||||||||1
1725045430000|2024-08-30 19:17:10|42147.7|42127.7|42150.1|42130.1|42150.1|42130.1|42147.7|42127.7|0
1725045450000|2024-08-30 19:17:30|42147.7|42127.7|42147.6|42127.6|42147.7|42127.7|42147.6|42127.6|0
1725045490000|2024-08-30 19:18:10|||||||||1
1725045520000|2024-08-30 19:18:40|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|0
1725045530000|2024-08-30 19:18:50|||||||||1
1725045560000|2024-08-30 19:19:20|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|42147.6|42127.6|2
1725045590000|2024-08-30 19:19:50|42150|42130|42150|42130|42150|42130|42150|42130|20
1725045600000|2024-08-30 19:20:00|42152.4|42132.4|42152.5|42132.5|42152.5|42132.5|42152.4|42132.4|0
1725045610000|2024-08-30 19:20:10|42155|42135|42155.1|42135.1|42155.1|42135.1|42155|42135|4
1725045620000|2024-08-30 19:20:20|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|1
1725045630000|2024-08-30 19:20:30|42160|42140|42157.6|42137.6|42160|42140|42155.2|42135.2|2
1725045640000|2024-08-30 19:20:40|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|42160.1|42140.1|0
1725045650000|2024-08-30 19:20:50|42160|42140|42157.6|42137.6|42160|42140|42157.6|42137.6|2
1725045660000|2024-08-30 19:21:00|42157.5|42137.5|42155.1|42135.1|42157.5|42137.5|42155.1|42135.1|9
1725045670000|2024-08-30 19:21:10|42152.7|42132.7|42152.6|42132.6|42152.7|42132.7|42152.6|42132.6|11
1725045690000|2024-08-30 19:21:30|42155|42135|42155.1|42135.1|42155.1|42135.1|42155|42135|6
1725045710000|2024-08-30 19:21:50|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|8
1725045720000|2024-08-30 19:22:00|42160.1|42140.1|42157.6|42137.6|42160.1|42140.1|42157.6|42137.6|0
1725045730000|2024-08-30 19:22:10|42160|42140|42160.2|42140.2|42160.2|42140.2|42160|42140|0
1725045740000|2024-08-30 19:22:20|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|42162.6|42142.6|0
1725045750000|2024-08-30 19:22:30|42160.2|42140.2|42162.6|42142.6|42162.6|42142.6|42160.2|42140.2|2
1725045760000|2024-08-30 19:22:40|42160.2|42140.2|42160.2|42140.2|42162.6|42142.6|42160.2|42140.2|0
1725045770000|2024-08-30 19:22:50|42162.6|42142.6|42165|42145|42165|42145|42160.2|42140.2|3
1725045780000|2024-08-30 19:23:00|||||||||4
1725045790000|2024-08-30 19:23:10|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|42167.5|42147.5|0
1725045810000|2024-08-30 19:23:30|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|2
1725045820000|2024-08-30 19:23:40|||||||||2
1725045830000|2024-08-30 19:23:50|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|2
1725045840000|2024-08-30 19:24:00|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|42167.6|42147.6|6
1725045850000|2024-08-30 19:24:10|||||||||1
1725045860000|2024-08-30 19:24:20|42167.7|42147.7|42167.6|42147.6|42167.7|42147.7|42165.3|42145.3|20
1725045870000|2024-08-30 19:24:30|42170.1|42150.1|42165.2|42145.2|42170.1|42150.1|42165.2|42145.2|5
1725045890000|2024-08-30 19:24:50|||||||||8
1725045900000|2024-08-30 19:25:00|42167.7|42147.7|42170.1|42150.1|42170.1|42150.1|42165.2|42145.2|18
1725045950000|2024-08-30 19:25:50|||||||||2
1725045980000|2024-08-30 19:26:20|||||||||4
1725045990000|2024-08-30 19:26:30|||||||||1
1725046000000|2024-08-30 19:26:40|42175|42155|42175|42155|42175|42155|42175|42155|2
1725046020000|2024-08-30 19:27:00|42175.1|42155.1|42175.2|42155.2|42175.2|42155.2|42175.1|42155.1|35
1725046050000|2024-08-30 19:27:30|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|12
1725046070000|2024-08-30 19:27:50|42175.2|42155.2|42175.1|42155.1|42175.2|42155.2|42175.1|42155.1|8
1725046080000|2024-08-30 19:28:00|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|2
1725046090000|2024-08-30 19:28:10|||||||||18
1725046100000|2024-08-30 19:28:20|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|42177.6|42157.6|3
1725046110000|2024-08-30 19:28:30|42175.2|42155.2|42177.6|42157.6|42177.6|42157.6|42175.2|42155.2|0
1725046120000|2024-08-30 19:28:40|||||||||1
1725046180000|2024-08-30 19:29:40|42180|42160|42180.1|42160.1|42180.1|42160.1|42180|42160|0
1725046190000|2024-08-30 19:29:50|||||||||10
1725046200000|2024-08-30 19:30:00|42180.2|42160.2|42182.6|42162.6|42182.6|42162.6|42180.2|42160.2|11
1725046220000|2024-08-30 19:30:20|42185|42165|42185|42165|42185|42165|42185|42165|1
1725046230000|2024-08-30 19:30:30|42182.6|42162.6|42185|42165|42185|42165|42182.6|42162.6|3
1725046240000|2024-08-30 19:30:40|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|0
1725046260000|2024-08-30 19:31:00|42185|42165|42182.6|42162.6|42185|42165|42182.6|42162.6|3
1725046270000|2024-08-30 19:31:10|||||||||1
1725046280000|2024-08-30 19:31:20|||||||||2
1725046310000|2024-08-30 19:31:50|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|2
1725046360000|2024-08-30 19:32:40|42182.4|42162.4|42177.6|42157.6|42182.4|42162.4|42177.6|42157.6|4
1725046370000|2024-08-30 19:32:50|||||||||2
1725046380000|2024-08-30 19:33:00|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|42175.2|42155.2|5
1725046390000|2024-08-30 19:33:10|42172.6|42152.6|42167.8|42147.8|42172.6|42152.6|42167.8|42147.8|3
1725046400000|2024-08-30 19:33:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|2
1725046410000|2024-08-30 19:33:30|42167.8|42147.8|42170.2|42150.2|42170.2|42150.2|42167.8|42147.8|1
1725046420000|2024-08-30 19:33:40|42167.8|42147.8|42165.2|42145.2|42167.8|42147.8|42162.8|42142.8|1
1725046430000|2024-08-30 19:33:50|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|0
1725046440000|2024-08-30 19:34:00|42162.7|42142.7|42160.3|42140.3|42162.7|42142.7|42157.9|42137.9|1
1725046450000|2024-08-30 19:34:10|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|42155.4|42135.4|2
1725046480000|2024-08-30 19:34:40|42155.4|42135.4|42157.8|42137.8|42157.8|42137.8|42155.4|42135.4|0
1725046500000|2024-08-30 19:35:00|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|42160.2|42140.2|0
1725046510000|2024-08-30 19:35:10|||||||||1
1725046530000|2024-08-30 19:35:30|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|1
1725046540000|2024-08-30 19:35:40|||||||||3
1725046550000|2024-08-30 19:35:50|42160.3|42140.3|42160.2|42140.2|42160.3|42140.3|42160.2|42140.2|0
1725046560000|2024-08-30 19:36:00|42162.7|42142.7|42167.5|42147.5|42167.5|42147.5|42162.7|42142.7|7
1725046570000|2024-08-30 19:36:10|||||||||2
1725046580000|2024-08-30 19:36:20|42165.1|42145.1|42167.5|42147.5|42167.5|42147.5|42165.1|42145.1|0
1725046590000|2024-08-30 19:36:30|42165.1|42145.1|42167.5|42147.5|42167.5|42147.5|42165.1|42145.1|1
1725046610000|2024-08-30 19:36:50|42170|42150|42170|42150|42170|42150|42170|42150|3
1725046670000|2024-08-30 19:37:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|5
1725046680000|2024-08-30 19:38:00|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|1
1725046720000|2024-08-30 19:38:40|||||||||1
1725046730000|2024-08-30 19:38:50|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|1
1725046760000|2024-08-30 19:39:20|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.1|42150.1|4
1725046770000|2024-08-30 19:39:30|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|10
1725046790000|2024-08-30 19:39:50|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|42177.5|42157.5|13
1725046800000|2024-08-30 19:40:00|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|42175.1|42155.1|4
1725046820000|2024-08-30 19:40:20|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|42174.9|42154.9|2
1725046860000|2024-08-30 19:41:00|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|42172.5|42152.5|5
1725046870000|2024-08-30 19:41:10|42170|42150|42170|42150|42170|42150|42170|42150|4
1725046880000|2024-08-30 19:41:20|42172.4|42152.4|42172.5|42152.5|42172.5|42152.5|42172.4|42152.4|0
1725046890000|2024-08-30 19:41:30|42170|42150|42172.5|42152.5|42172.5|42152.5|42170|42150|0
1725046900000|2024-08-30 19:41:40|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|2
1725046910000|2024-08-30 19:41:50|||||||||2
1725046930000|2024-08-30 19:42:10|42172.5|42152.5|42170.1|42150.1|42172.5|42152.5|42170.1|42150.1|4
1725046960000|2024-08-30 19:42:40|42170|42150|42170|42150|42170|42150|42170|42150|1
1725046970000|2024-08-30 19:42:50|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|42170.1|42150.1|0
1725046990000|2024-08-30 19:43:10|||||||||1
1725047000000|2024-08-30 19:43:20|42167.6|42147.6|42167.6|42147.6|42170.1|42150.1|42165.2|42145.2|5
1725047010000|2024-08-30 19:43:30|42167.5|42147.5|42170.1|42150.1|42170.1|42150.1|42167.5|42147.5|1
1725047040000|2024-08-30 19:44:00|42172.5|42152.5|42169.9|42149.9|42172.5|42152.5|42169.9|42149.9|10
1725047050000|2024-08-30 19:44:10|||||||||3
1725047070000|2024-08-30 19:44:30|42167.5|42147.5|42167.4|42147.4|42167.5|42147.5|42167.4|42147.4|1
1725047080000|2024-08-30 19:44:40|42169.8|42149.8|42167.5|42147.5|42169.8|42149.8|42167.5|42147.5|1
1725047090000|2024-08-30 19:44:50|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|42167.4|42147.4|4
1725047100000|2024-08-30 19:45:00|42169.8|42149.8|42170|42150|42170|42150|42169.8|42149.8|4
1725047150000|2024-08-30 19:45:50|||||||||2
1725047160000|2024-08-30 19:46:00|42174.8|42154.8|42177.2|42157.2|42177.2|42157.2|42174.8|42154.8|5
1725047170000|2024-08-30 19:46:10|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|2
1725047180000|2024-08-30 19:46:20|42174.9|42154.9|42177.3|42157.3|42177.3|42157.3|42174.9|42154.9|1
1725047190000|2024-08-30 19:46:30|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|2
1725047200000|2024-08-30 19:46:40|||||||||2
1725047220000|2024-08-30 19:47:00|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|3
1725047240000|2024-08-30 19:47:20|42180|42160|42180|42160|42180|42160|42180|42160|0
1725047250000|2024-08-30 19:47:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|36
1725047260000|2024-08-30 19:47:40|42194.7|42174.7|42197.6|42177.6|42197.6|42177.6|42194.7|42174.7|21
1725047270000|2024-08-30 19:47:50|42195.3|42175.3|42195.1|42175.1|42195.3|42175.3|42195|42175|2
1725047280000|2024-08-30 19:48:00|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|0
1725047290000|2024-08-30 19:48:10|42195|42175|42195.1|42175.1|42195.1|42175.1|42195|42175|0
1725047300000|2024-08-30 19:48:20|42195|42175|42195|42175|42195.2|42175.2|42195|42175|0
1725047310000|2024-08-30 19:48:30|42197.4|42177.4|42199.9|42179.9|42199.9|42179.9|42197.4|42177.4|2
1725047320000|2024-08-30 19:48:40|42197.5|42177.5|42197.4|42177.4|42197.5|42177.5|42197.4|42177.4|0
1725047340000|2024-08-30 19:49:00|42195|42175|42195|42175|42195|42175|42195|42175|4
1725047350000|2024-08-30 19:49:10|||||||||1
1725047370000|2024-08-30 19:49:30|||||||||1
1725047380000|2024-08-30 19:49:40|42195.2|42175.2|42197.5|42177.5|42197.5|42177.5|42195.2|42175.2|4
1725047390000|2024-08-30 19:49:50|42197.6|42177.6|42199.9|42179.9|42199.9|42179.9|42197.6|42177.6|1
1725047400000|2024-08-30 19:50:00|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|42200.1|42180.1|13
1725047410000|2024-08-30 19:50:10|42202.4|42182.4|42202.7|42182.7|42202.7|42182.7|42202.4|42182.4|5
1725047420000|2024-08-30 19:50:20|||||||||4
1725047430000|2024-08-30 19:50:30|||||||||2
1725047440000|2024-08-30 19:50:40|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|42207.6|42187.6|6
1725047450000|2024-08-30 19:50:50|||||||||4
1725047470000|2024-08-30 19:51:10|42207.7|42187.7|42219.9|42199.9|42220.1|42200.1|42207.7|42187.7|9
1725047480000|2024-08-30 19:51:20|42220.1|42200.1|42222.4|42202.4|42224.9|42204.9|42220.1|42200.1|8
1725047490000|2024-08-30 19:51:30|42222.5|42202.5|42220.1|42200.1|42222.5|42202.5|42220|42200|0
1725047500000|2024-08-30 19:51:40|42220|42200|42220|42200|42220|42200|42220|42200|13
1725047510000|2024-08-30 19:51:50|42219.8|42199.8|42220|42200|42220|42200|42219.8|42199.8|0
1725047520000|2024-08-30 19:52:00|42219.8|42199.8|42210.2|42190.2|42219.8|42199.8|42210.1|42190.1|10
1725047530000|2024-08-30 19:52:10|42210.1|42190.1|42215|42195|42215|42195|42210.1|42190.1|7
1725047540000|2024-08-30 19:52:20|42215.1|42195.1|42215|42195|42215.1|42195.1|42215|42195|5
1725047550000|2024-08-30 19:52:30|42215.1|42195.1|42214.8|42194.8|42215.1|42195.1|42214.8|42194.8|5
1725047560000|2024-08-30 19:52:40|42215|42195|42215|42195|42215|42195|42215|42195|0
1725047570000|2024-08-30 19:52:50|42212.5|42192.5|42215|42195|42215|42195|42212.5|42192.5|1
1725047580000|2024-08-30 19:53:00|42217.3|42197.3|42217.4|42197.4|42217.4|42197.4|42215|42195|1
1725047590000|2024-08-30 19:53:10|42215|42195|42217.4|42197.4|42217.4|42197.4|42215|42195|2
1725047600000|2024-08-30 19:53:20|42215|42195|42212.5|42192.5|42215|42195|42212.5|42192.5|1
1725047610000|2024-08-30 19:53:30|42215|42195|42212.5|42192.5|42215|42195|42212.5|42192.5|1
1725047620000|2024-08-30 19:53:40|42214.9|42194.9|42215|42195|42215|42195|42214.9|42194.9|4
1725047630000|2024-08-30 19:53:50|||||||||3
1725047640000|2024-08-30 19:54:00|42217.5|42197.5|42215|42195|42217.5|42197.5|42215|42195|1
1725047650000|2024-08-30 19:54:10|42217.4|42197.4|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|3
1725047660000|2024-08-30 19:54:20|42222.2|42202.2|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|0
1725047670000|2024-08-30 19:54:30|42220|42200|42222.4|42202.4|42222.4|42202.4|42220|42200|1
1725047680000|2024-08-30 19:54:40|42220|42200|42220|42200|42222.4|42202.4|42220|42200|12
1725047690000|2024-08-30 19:54:50|42220.1|42200.1|42222.5|42202.5|42222.5|42202.5|42220|42200|4
1725047700000|2024-08-30 19:55:00|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725047720000|2024-08-30 19:55:20|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|0
1725047730000|2024-08-30 19:55:30|42220.1|42200.1|42220|42200|42220.1|42200.1|42220|42200|1
1725047740000|2024-08-30 19:55:40|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|13
1725047760000|2024-08-30 19:56:00|42220|42200|42220|42200|42220|42200|42220|42200|6
1725047770000|2024-08-30 19:56:10|||||||||3
1725047790000|2024-08-30 19:56:30|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|0
1725047800000|2024-08-30 19:56:40|||||||||1
1725047810000|2024-08-30 19:56:50|||||||||1
1725047820000|2024-08-30 19:57:00|||||||||1
1725047830000|2024-08-30 19:57:10|42220|42200|42220|42200|42220|42200|42220|42200|2
1725047840000|2024-08-30 19:57:20|42217.6|42197.6|42220.1|42200.1|42220.1|42200.1|42217.6|42197.6|0
1725047860000|2024-08-30 19:57:40|42220|42200|42220|42200|42220|42200|42217.6|42197.6|0
1725047870000|2024-08-30 19:57:50|42217.6|42197.6|42217.6|42197.6|42220|42200|42217.6|42197.6|2
1725047880000|2024-08-30 19:58:00|42220|42200|42217.6|42197.6|42220|42200|42217.6|42197.6|0
1725047890000|2024-08-30 19:58:10|42220|42200|42220|42200|42220|42200|42220|42200|2
1725047900000|2024-08-30 19:58:20|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|0
1725047910000|2024-08-30 19:58:30|42215.1|42195.1|42215|42195|42215.1|42195.1|42215|42195|5
1725047920000|2024-08-30 19:58:40|42215.1|42195.1|42217.5|42197.5|42219.8|42199.8|42215.1|42195.1|3
1725047930000|2024-08-30 19:58:50|42217.6|42197.6|42220|42200|42220|42200|42217.6|42197.6|0
1725047940000|2024-08-30 19:59:00|||||||||1
1725047950000|2024-08-30 19:59:10|42220.1|42200.1|42225|42205|42225|42205|42220.1|42200.1|35
1725047960000|2024-08-30 19:59:20|42224.9|42204.9|42225|42205|42225|42205|42224.9|42204.9|0
1725047970000|2024-08-30 19:59:30|42227.4|42207.4|42230|42210|42230|42210|42227.4|42207.4|2
1725047980000|2024-08-30 19:59:40|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|8
1725047990000|2024-08-30 19:59:50|42230|42210|42217.6|42197.6|42230|42210|42217.6|42197.6|8
1725048000000|2024-08-30 20:00:00|42215.1|42195.1|42220|42200|42220|42200|42210.2|42190.2|18
1725048010000|2024-08-30 20:00:10|42222.5|42202.5|42225|42205|42225|42205|42220|42200|1
1725048030000|2024-08-30 20:00:30|42227.4|42207.4|42225|42205|42227.4|42207.4|42225|42205|0
1725048040000|2024-08-30 20:00:40|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|1
1725048050000|2024-08-30 20:00:50|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|2
1725048060000|2024-08-30 20:01:00|42232.4|42212.4|42239.9|42219.9|42239.9|42219.9|42232.4|42212.4|8
1725048070000|2024-08-30 20:01:10|||||||||15
1725048090000|2024-08-30 20:01:30|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|2
1725048100000|2024-08-30 20:01:40|42239.9|42219.9|42235.1|42215.1|42240|42220|42235.1|42215.1|3
1725048130000|2024-08-30 20:02:10|42235|42215|42237.5|42217.5|42237.5|42217.5|42235|42215|2
1725048140000|2024-08-30 20:02:20|42235.1|42215.1|42237.5|42217.5|42237.5|42217.5|42235.1|42215.1|1
1725048170000|2024-08-30 20:02:50|42239.9|42219.9|42240|42220|42240|42220|42239.9|42219.9|1
1725048200000|2024-08-30 20:03:20|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|3
1725048210000|2024-08-30 20:03:30|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725048220000|2024-08-30 20:03:40|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|2
1725048290000|2024-08-30 20:04:50|42239.9|42219.9|42237.5|42217.5|42239.9|42219.9|42237.5|42217.5|3
1725048320000|2024-08-30 20:05:20|||||||||6
1725048330000|2024-08-30 20:05:30|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|0
1725048340000|2024-08-30 20:05:40|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048370000|2024-08-30 20:06:10|42235.1|42215.1|42235.1|42215.1|42237.5|42217.5|42235.1|42215.1|0
1725048380000|2024-08-30 20:06:20|42235|42215|42232.5|42212.5|42235|42215|42232.5|42212.5|2
1725048400000|2024-08-30 20:06:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|2
1725048420000|2024-08-30 20:07:00|||||||||2
1725048440000|2024-08-30 20:07:20|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|1
1725048450000|2024-08-30 20:07:30|42232.7|42212.7|42235.1|42215.1|42235.1|42215.1|42232.7|42212.7|1
1725048480000|2024-08-30 20:08:00|||||||||1
1725048510000|2024-08-30 20:08:30|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|0
1725048520000|2024-08-30 20:08:40|42232.6|42212.6|42235.1|42215.1|42235.1|42215.1|42232.6|42212.6|12
1725048570000|2024-08-30 20:09:30|||||||||2
1725048590000|2024-08-30 20:09:50|||||||||4
1725048610000|2024-08-30 20:10:10|||||||||2
1725048640000|2024-08-30 20:10:40|||||||||4
1725048660000|2024-08-30 20:11:00|||||||||3
1725048670000|2024-08-30 20:11:10|42237.5|42217.5|42237.7|42217.7|42237.7|42217.7|42237.5|42217.5|1
1725048720000|2024-08-30 20:12:00|||||||||10
1725048760000|2024-08-30 20:12:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|4
1725048790000|2024-08-30 20:13:10|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048820000|2024-08-30 20:13:40|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|0
1725048830000|2024-08-30 20:13:50|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725048840000|2024-08-30 20:14:00|42239.9|42219.9|42240.1|42220.1|42240.1|42220.1|42239.9|42219.9|1
1725048880000|2024-08-30 20:14:40|42240|42220|42240.1|42220.1|42240.1|42220.1|42240|42220|1
1725048890000|2024-08-30 20:14:50|42240|42220|42240.1|42220.1|42240.1|42220.1|42240|42220|5
1725048900000|2024-08-30 20:15:00|42237.5|42217.5|42230.1|42210.1|42237.5|42217.5|42230.1|42210.1|17
1725048920000|2024-08-30 20:15:20|||||||||1
1725048930000|2024-08-30 20:15:30|||||||||1
1725048940000|2024-08-30 20:15:40|||||||||4
1725048960000|2024-08-30 20:16:00|||||||||1
1725049040000|2024-08-30 20:17:20|42230.2|42210.2|42235.1|42215.1|42235.1|42215.1|42230.2|42210.2|4
1725049050000|2024-08-30 20:17:30|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|3
1725049060000|2024-08-30 20:17:40|42244.9|42224.9|42247.5|42227.5|42247.5|42227.5|42244.9|42224.9|1
1725049070000|2024-08-30 20:17:50|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|0
1725049080000|2024-08-30 20:18:00|42250|42230|42250|42230|42250|42230|42250|42230|2
1725049090000|2024-08-30 20:18:10|||||||||1
1725049120000|2024-08-30 20:18:40|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|11
1725049130000|2024-08-30 20:18:50|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|1
1725049150000|2024-08-30 20:19:10|42252.7|42232.7|42255.1|42235.1|42255.1|42235.1|42252.7|42232.7|5
1725049160000|2024-08-30 20:19:20|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|42252.7|42232.7|6
1725049170000|2024-08-30 20:19:30|||||||||1
1725049180000|2024-08-30 20:19:40|42250.4|42230.4|42247.7|42227.7|42250.4|42230.4|42247.7|42227.7|3
1725049190000|2024-08-30 20:19:50|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|42247.8|42227.8|0
1725049200000|2024-08-30 20:20:00|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|42250.1|42230.1|0
1725049210000|2024-08-30 20:20:10|42247.8|42227.8|42247.6|42227.6|42247.8|42227.8|42247.6|42227.6|0
1725049230000|2024-08-30 20:20:30|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|0
1725049240000|2024-08-30 20:20:40|42249.9|42229.9|42247.5|42227.5|42249.9|42229.9|42247.5|42227.5|1
1725049250000|2024-08-30 20:20:50|||||||||2
1725049290000|2024-08-30 20:21:30|||||||||3
1725049300000|2024-08-30 20:21:40|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|0
1725049310000|2024-08-30 20:21:50|42245|42225|42242.5|42222.5|42245|42225|42242.4|42222.4|8
1725049340000|2024-08-30 20:22:20|||||||||8
1725049370000|2024-08-30 20:22:50|42242.4|42222.4|42239.9|42219.9|42242.4|42222.4|42239.9|42219.9|1
1725049380000|2024-08-30 20:23:00|42240|42220|42242.5|42222.5|42242.5|42222.5|42240|42220|0
1725049400000|2024-08-30 20:23:20|42242.6|42222.6|42242.4|42222.4|42242.6|42222.6|42242.4|42222.4|1
1725049410000|2024-08-30 20:23:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|0
1725049490000|2024-08-30 20:24:50|||||||||3
1725049500000|2024-08-30 20:25:00|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|7
1725049530000|2024-08-30 20:25:30|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|7
1725049560000|2024-08-30 20:26:00|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|2
1725049580000|2024-08-30 20:26:20|||||||||1
1725049610000|2024-08-30 20:26:50|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|1
1725049630000|2024-08-30 20:27:10|||||||||2
1725049640000|2024-08-30 20:27:20|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|42245.2|42225.2|5
1725049660000|2024-08-30 20:27:40|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|42247.6|42227.6|6
1725049670000|2024-08-30 20:27:50|42247.7|42227.7|42245.1|42225.1|42250.2|42230.2|42245.1|42225.1|18
1725049710000|2024-08-30 20:28:30|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|0
1725049730000|2024-08-30 20:28:50|42240.3|42220.3|42237.7|42217.7|42240.3|42220.3|42237.7|42217.7|2
1725049740000|2024-08-30 20:29:00|42240.2|42220.2|42237.7|42217.7|42240.2|42220.2|42237.7|42217.7|0
1725049750000|2024-08-30 20:29:10|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049760000|2024-08-30 20:29:20|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.1|42220.1|0
1725049770000|2024-08-30 20:29:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|3
1725049790000|2024-08-30 20:29:50|||||||||17
1725049800000|2024-08-30 20:30:00|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049820000|2024-08-30 20:30:20|||||||||11
1725049830000|2024-08-30 20:30:30|42240.2|42220.2|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|0
1725049840000|2024-08-30 20:30:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725049850000|2024-08-30 20:30:50|||||||||2
1725049890000|2024-08-30 20:31:30|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|11
1725049910000|2024-08-30 20:31:50|||||||||5
1725049940000|2024-08-30 20:32:20|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|0
1725049950000|2024-08-30 20:32:30|42240.3|42220.3|42242.6|42222.6|42242.6|42222.6|42240.2|42220.2|2
1725050020000|2024-08-30 20:33:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|1
1725050040000|2024-08-30 20:34:00|42245.1|42225.1|42245.2|42225.2|42245.2|42225.2|42245.1|42225.1|0
1725050070000|2024-08-30 20:34:30|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|0
1725050080000|2024-08-30 20:34:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|4
1725050090000|2024-08-30 20:34:50|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|0
1725050160000|2024-08-30 20:36:00|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725050180000|2024-08-30 20:36:20|42240.1|42220.1|42242.6|42222.6|42242.6|42222.6|42240.1|42220.1|2
1725050210000|2024-08-30 20:36:50|42237.8|42217.8|42237.7|42217.7|42237.8|42217.8|42237.7|42217.7|10
1725050260000|2024-08-30 20:37:40|42240.1|42220.1|42237.6|42217.6|42240.2|42220.2|42237.6|42217.6|2
1725050290000|2024-08-30 20:38:10|||||||||1
1725050300000|2024-08-30 20:38:20|42240|42220|42240.1|42220.1|42240.1|42220.1|42240|42220|0
1725050330000|2024-08-30 20:38:50|||||||||2
1725050340000|2024-08-30 20:39:00|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|0
1725050390000|2024-08-30 20:39:50|||||||||2
1725050420000|2024-08-30 20:40:20|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|5
1725050440000|2024-08-30 20:40:40|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|0
1725050450000|2024-08-30 20:40:50|42242.6|42222.6|42240.1|42220.1|42242.6|42222.6|42240.1|42220.1|3
1725050540000|2024-08-30 20:42:20|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|42237.7|42217.7|0
1725050600000|2024-08-30 20:43:20|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|0
1725050620000|2024-08-30 20:43:40|||||||||1
1725050630000|2024-08-30 20:43:50|||||||||2
1725050650000|2024-08-30 20:44:10|42237.7|42217.7|42240.1|42220.1|42240.1|42220.1|42237.7|42217.7|4
1725050680000|2024-08-30 20:44:40|||||||||1
1725050700000|2024-08-30 20:45:00|42237.7|42217.7|42237.7|42217.7|42240.1|42220.1|42237.7|42217.7|0
1725050720000|2024-08-30 20:45:20|42240.1|42220.1|42237.7|42217.7|42240.1|42220.1|42237.7|42217.7|5
1725050730000|2024-08-30 20:45:30|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42237.7|42217.7|4
1725050790000|2024-08-30 20:46:30|42235.3|42215.3|42235.2|42215.2|42235.3|42215.3|42235.2|42215.2|16
1725050800000|2024-08-30 20:46:40|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|0
1725050820000|2024-08-30 20:47:00|42237.7|42217.7|42235.3|42215.3|42237.7|42217.7|42235.3|42215.3|0
1725050830000|2024-08-30 20:47:10|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|1
1725050910000|2024-08-30 20:48:30|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|1
1725050920000|2024-08-30 20:48:40|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|42235.2|42215.2|0
1725050950000|2024-08-30 20:49:10|42232.8|42212.8|42232.7|42212.7|42232.8|42212.8|42232.7|42212.7|1
1725050970000|2024-08-30 20:49:30|||||||||1
1725050990000|2024-08-30 20:49:50|||||||||3
1725051000000|2024-08-30 20:50:00|||||||||4
1725051020000|2024-08-30 20:50:20|42232.6|42212.6|42227.6|42207.6|42232.6|42212.6|42227.6|42207.6|4
1725051030000|2024-08-30 20:50:30|||||||||1
1725051040000|2024-08-30 20:50:40|42225.2|42205.2|42225.1|42205.1|42225.2|42205.2|42225.1|42205.1|2
1725051060000|2024-08-30 20:51:00|42222.7|42202.7|42225.1|42205.1|42225.1|42205.1|42222.7|42202.7|0
1725051080000|2024-08-30 20:51:20|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|42220.2|42200.2|0
1725051140000|2024-08-30 20:52:20|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|42217.7|42197.7|0
1725051150000|2024-08-30 20:52:30|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|0
1725051160000|2024-08-30 20:52:40|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|42215.2|42195.2|0
1725051180000|2024-08-30 20:53:00|||||||||1
1725051190000|2024-08-30 20:53:10|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|42215.1|42195.1|0
1725051200000|2024-08-30 20:53:20|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|2
1725051220000|2024-08-30 20:53:40|42205.3|42185.3|42202.6|42182.6|42205.3|42185.3|42202.6|42182.6|20
1725051230000|2024-08-30 20:53:50|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|1
1725051240000|2024-08-30 20:54:00|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|1
1725051250000|2024-08-30 20:54:10|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|0
1725051260000|2024-08-30 20:54:20|42202.6|42182.6|42192.8|42172.8|42202.6|42182.6|42192.8|42172.8|6
1725051270000|2024-08-30 20:54:30|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|4
1725051280000|2024-08-30 20:54:40|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|4
1725051290000|2024-08-30 20:54:50|42192.9|42172.9|42197.6|42177.6|42197.6|42177.6|42192.9|42172.9|1
1725051300000|2024-08-30 20:55:00|42197.9|42177.9|42202.6|42182.6|42202.6|42182.6|42197.9|42177.9|0
1725051320000|2024-08-30 20:55:20|42202.7|42182.7|42202.5|42182.5|42202.7|42182.7|42202.5|42182.5|7
1725051330000|2024-08-30 20:55:30|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|42202.7|42182.7|0
1725051340000|2024-08-30 20:55:40|||||||||1
1725051370000|2024-08-30 20:56:10|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|1
1725051380000|2024-08-30 20:56:20|42202.7|42182.7|42210.3|42190.3|42210.3|42190.3|42202.7|42182.7|9
1725051390000|2024-08-30 20:56:30|42212.7|42192.7|42212.8|42192.8|42212.8|42192.8|42212.7|42192.7|4
1725051400000|2024-08-30 20:56:40|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|0
1725051410000|2024-08-30 20:56:50|42212.8|42192.8|42215.2|42195.2|42215.2|42195.2|42212.8|42192.8|0
1725051450000|2024-08-30 20:57:30|||||||||3
1725051460000|2024-08-30 20:57:40|42215.3|42195.3|42215.2|42195.2|42215.3|42195.3|42212.8|42192.8|6
1725051470000|2024-08-30 20:57:50|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|42217.8|42197.8|4
1725051480000|2024-08-30 20:58:00|42217.9|42197.9|42215.5|42195.5|42217.9|42197.9|42215.5|42195.5|10
1725051490000|2024-08-30 20:58:10|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|42215.3|42195.3|3
1725051510000|2024-08-30 20:58:30|42217.8|42197.8|42217.9|42197.9|42217.9|42197.9|42217.8|42197.8|5
1725051520000|2024-08-30 20:58:40|||||||||1
1725051530000|2024-08-30 20:58:50|42222.8|42202.8|42222.7|42202.7|42222.8|42202.8|42222.7|42202.7|8
1725051540000|2024-08-30 20:59:00|42227.7|42207.7|42225.2|42205.2|42227.7|42207.7|42222.7|42202.7|7
1725051550000|2024-08-30 20:59:10|42227.7|42207.7|42230.2|42210.2|42230.2|42210.2|42222.8|42202.8|0
1725051560000|2024-08-30 20:59:20|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|42227.8|42207.8|7
1725051570000|2024-08-30 20:59:30|42227.9|42207.9|42222.9|42202.9|42227.9|42207.9|42220.5|42200.5|10
1725051580000|2024-08-30 20:59:40|42225.3|42205.3|42222.9|42202.9|42225.4|42205.4|42222.9|42202.9|1
1725051590000|2024-08-30 20:59:50|42225.3|42205.3|42222.8|42202.8|42225.3|42205.3|42222.8|42202.8|10
1725228010000|2024-09-01 22:00:10|42194.5|42174.5|42194.5|42174.5|42199.4|42179.4|42187.4|42167.4|20
1725228020000|2024-09-01 22:00:20|42192|42172|42192|42172|42192|42172|42192|42172|3
1725228030000|2024-09-01 22:00:30|42189.7|42169.7|42184.5|42164.5|42189.7|42169.7|42184.5|42164.5|3
1725228040000|2024-09-01 22:00:40|||||||||1
1725228050000|2024-09-01 22:00:50|42186.9|42166.9|42184.5|42164.5|42187.2|42167.2|42184.5|42164.5|6
1725228060000|2024-09-01 22:01:00|42184.7|42164.7|42184.5|42164.5|42187|42167|42184.5|42164.5|6
1725228070000|2024-09-01 22:01:10|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228080000|2024-09-01 22:01:20|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|0
1725228100000|2024-09-01 22:01:40|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228120000|2024-09-01 22:02:00|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|6
1725228130000|2024-09-01 22:02:10|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228140000|2024-09-01 22:02:20|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|2
1725228150000|2024-09-01 22:02:30|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|2
1725228160000|2024-09-01 22:02:40|||||||||4
1725228180000|2024-09-01 22:03:00|||||||||1
1725228190000|2024-09-01 22:03:10|42177.4|42157.4|42179.7|42159.7|42179.7|42159.7|42177.2|42157.2|0
1725228200000|2024-09-01 22:03:20|42177.4|42157.4|42169.7|42149.7|42177.4|42157.4|42169.7|42149.7|4
1725228210000|2024-09-01 22:03:30|||||||||1
1725228220000|2024-09-01 22:03:40|||||||||1
1725228230000|2024-09-01 22:03:50|42167.4|42147.4|42169.7|42149.7|42169.7|42149.7|42167.4|42147.4|5
1725228240000|2024-09-01 22:04:00|42164.7|42144.7|42167|42147|42167|42147|42164.7|42144.7|6
1725228250000|2024-09-01 22:04:10|42169.4|42149.4|42169.5|42149.5|42169.5|42149.5|42169.4|42149.4|0
1725228270000|2024-09-01 22:04:30|42169.7|42149.7|42169.5|42149.5|42169.7|42149.7|42169.5|42149.5|0
1725228280000|2024-09-01 22:04:40|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|1
1725228300000|2024-09-01 22:05:00|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|7
1725228320000|2024-09-01 22:05:20|42172|42152|42174.4|42154.4|42174.4|42154.4|42172|42152|4
1725228330000|2024-09-01 22:05:30|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|0
1725228350000|2024-09-01 22:05:50|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|2
1725228370000|2024-09-01 22:06:10|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|0
1725228420000|2024-09-01 22:07:00|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|15
1725228430000|2024-09-01 22:07:10|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|2
1725228440000|2024-09-01 22:07:20|||||||||4
1725228450000|2024-09-01 22:07:30|||||||||1
1725228490000|2024-09-01 22:08:10|||||||||2
1725228500000|2024-09-01 22:08:20|42194.6|42174.6|42202.1|42182.1|42202.1|42182.1|42194.6|42174.6|7
1725228510000|2024-09-01 22:08:30|42202.2|42182.2|42204.6|42184.6|42204.6|42184.6|42202.2|42182.2|2
1725228520000|2024-09-01 22:08:40|42206.9|42186.9|42206.9|42186.9|42206.9|42186.9|42206.9|42186.9|2
1725228540000|2024-09-01 22:09:00|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|0
1725228550000|2024-09-01 22:09:10|42209.6|42189.6|42212.1|42192.1|42212.1|42192.1|42209.6|42189.6|2
1725228560000|2024-09-01 22:09:20|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|7
1725228590000|2024-09-01 22:09:50|42217.4|42197.4|42222.1|42202.1|42222.1|42202.1|42217.4|42197.4|10
1725228620000|2024-09-01 22:10:20|42219.7|42199.7|42217.1|42197.1|42219.7|42199.7|42217.1|42197.1|4
1725228740000|2024-09-01 22:12:20|||||||||1
1725228760000|2024-09-01 22:12:40|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|0
1725228790000|2024-09-01 22:13:10|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|2
1725228810000|2024-09-01 22:13:30|42214.6|42194.6|42219.3|42199.3|42219.3|42199.3|42214.6|42194.6|4
1725228820000|2024-09-01 22:13:40|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|0
1725228830000|2024-09-01 22:13:50|42221.9|42201.9|42226.8|42206.8|42226.8|42206.8|42221.9|42201.9|4
1725228840000|2024-09-01 22:14:00|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|4
1725228870000|2024-09-01 22:14:30|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|1
1725228890000|2024-09-01 22:14:50|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|0
1725228900000|2024-09-01 22:15:00|42217.1|42197.1|42216.9|42196.9|42217.1|42197.1|42216.9|42196.9|0
1725228930000|2024-09-01 22:15:30|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|1
1725228940000|2024-09-01 22:15:40|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|0
1725228960000|2024-09-01 22:16:00|42217.1|42197.1|42222.1|42202.1|42222.1|42202.1|42217.1|42197.1|0
1725228970000|2024-09-01 22:16:10|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|1
1725228990000|2024-09-01 22:16:30|||||||||1
1725229040000|2024-09-01 22:17:20|||||||||1
1725229050000|2024-09-01 22:17:30|||||||||1
1725229080000|2024-09-01 22:18:00|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|0
1725229100000|2024-09-01 22:18:20|42226.9|42206.9|42227.1|42207.1|42227.1|42207.1|42226.9|42206.9|2
1725229130000|2024-09-01 22:18:50|||||||||1
1725229190000|2024-09-01 22:19:50|42226.9|42206.9|42229.4|42209.4|42229.4|42209.4|42226.9|42206.9|3
1725229210000|2024-09-01 22:20:10|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|4
1725229310000|2024-09-01 22:21:50|42231.9|42211.9|42236.8|42216.8|42236.8|42216.8|42231.9|42211.9|16
1725229320000|2024-09-01 22:22:00|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|4
1725229340000|2024-09-01 22:22:20|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|1
1725229350000|2024-09-01 22:22:30|42241.8|42221.8|42244.3|42224.3|42244.3|42224.3|42241.8|42221.8|2
1725229370000|2024-09-01 22:22:50|42244.1|42224.1|42241.8|42221.8|42244.1|42224.1|42241.8|42221.8|6
1725229380000|2024-09-01 22:23:00|||||||||1
1725229400000|2024-09-01 22:23:20|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|1
1725229470000|2024-09-01 22:24:30|42241.8|42221.8|42239.4|42219.4|42241.8|42221.8|42239.4|42219.4|0
1725229480000|2024-09-01 22:24:40|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1725229490000|2024-09-01 22:24:50|42239.4|42219.4|42241.8|42221.8|42244.3|42224.3|42239.4|42219.4|3
1725229500000|2024-09-01 22:25:00|42244.1|42224.1|42244.1|42224.1|42244.1|42224.1|42241.8|42221.8|0
1725229510000|2024-09-01 22:25:10|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|3
1725229530000|2024-09-01 22:25:30|||||||||1
1725229620000|2024-09-01 22:27:00|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1725229630000|2024-09-01 22:27:10|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|1
1725229640000|2024-09-01 22:27:20|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|1
1725229690000|2024-09-01 22:28:10|||||||||1
1725229710000|2024-09-01 22:28:30|||||||||4
1725229720000|2024-09-01 22:28:40|42242|42222|42244.3|42224.3|42244.3|42224.3|42242|42222|1
1725229740000|2024-09-01 22:29:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229790000|2024-09-01 22:29:50|||||||||3
1725229820000|2024-09-01 22:30:20|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|0
1725229840000|2024-09-01 22:30:40|42237.1|42217.1|42241.6|42221.6|42241.8|42221.8|42237.1|42217.1|1
1725229850000|2024-09-01 22:30:50|42239.3|42219.3|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|0
1725229860000|2024-09-01 22:31:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229920000|2024-09-01 22:32:00|42239.1|42219.1|42236.8|42216.8|42239.1|42219.1|42236.8|42216.8|2
1725229930000|2024-09-01 22:32:10|||||||||5
1725229950000|2024-09-01 22:32:30|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|1
1725229960000|2024-09-01 22:32:40|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229970000|2024-09-01 22:32:50|42239.5|42219.5|42239.3|42219.3|42239.5|42219.5|42239.3|42219.3|0
1725229980000|2024-09-01 22:33:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725230020000|2024-09-01 22:33:40|42239.5|42219.5|42239.3|42219.3|42239.5|42219.5|42239.3|42219.3|0
1725230040000|2024-09-01 22:34:00|||||||||1
1725230050000|2024-09-01 22:34:10|42241.7|42221.7|42244.3|42224.3|42244.3|42224.3|42241.7|42221.7|6
1725230060000|2024-09-01 22:34:20|||||||||1
1725230080000|2024-09-01 22:34:40|||||||||1
1725230090000|2024-09-01 22:34:50|42244.5|42224.5|42249.3|42229.3|42249.3|42229.3|42244.5|42224.5|5
1725230100000|2024-09-01 22:35:00|||||||||1
1725230130000|2024-09-01 22:35:30|42249.2|42229.2|42246.8|42226.8|42249.2|42229.2|42246.8|42226.8|0
1725230190000|2024-09-01 22:36:30|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|1
1725230200000|2024-09-01 22:36:40|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1725230270000|2024-09-01 22:37:50|42249.2|42229.2|42246.8|42226.8|42249.2|42229.2|42246.8|42226.8|1
1725230280000|2024-09-01 22:38:00|42244.3|42224.3|42246.8|42226.8|42246.8|42226.8|42244.3|42224.3|5
1725230350000|2024-09-01 22:39:10|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|0
1725230360000|2024-09-01 22:39:20|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|1
1725230370000|2024-09-01 22:39:30|||||||||1
1725230390000|2024-09-01 22:39:50|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|4
1725230410000|2024-09-01 22:40:10|42254.3|42234.3|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230420000|2024-09-01 22:40:20|||||||||1
1725230450000|2024-09-01 22:40:50|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|0
1725230540000|2024-09-01 22:42:20|42252|42232|42251.8|42231.8|42252|42232|42251.8|42231.8|1
1725230560000|2024-09-01 22:42:40|42254.3|42234.3|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230580000|2024-09-01 22:43:00|42256.7|42236.7|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230690000|2024-09-01 22:44:50|||||||||5
1725230730000|2024-09-01 22:45:30|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|0
1725230800000|2024-09-01 22:46:40|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1725230810000|2024-09-01 22:46:50|||||||||1
1725230950000|2024-09-01 22:49:10|42257|42237|42257|42237|42257|42237|42257|42237|0
1725230990000|2024-09-01 22:49:50|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1725231000000|2024-09-01 22:50:00|||||||||1
1725231280000|2024-09-01 22:54:40|42257|42237|42257|42237|42257|42237|42257|42237|0
1725231290000|2024-09-01 22:54:50|||||||||4
1725231320000|2024-09-01 22:55:20|42259.4|42239.4|42259.5|42239.5|42259.5|42239.5|42259.4|42239.4|0
1725231330000|2024-09-01 22:55:30|42257.2|42237.2|42256.9|42236.9|42257.2|42237.2|42256.9|42236.9|10
1725231400000|2024-09-01 22:56:40|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1725231450000|2024-09-01 22:57:30|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|0
1725231470000|2024-09-01 22:57:50|||||||||11
1725231480000|2024-09-01 22:58:00|42254.7|42234.7|42271.9|42251.9|42271.9|42251.9|42254.7|42234.7|36
1725231560000|2024-09-01 22:59:20|42267.1|42247.1|42261.2|42241.2|42267.1|42247.1|42261.2|42241.2|68
1725231570000|2024-09-01 22:59:30|42261.1|42241.1|42266.2|42246.2|42266.2|42246.2|42254.1|42234.1|14
1725231580000|2024-09-01 22:59:40|42264.4|42244.4|42267.1|42247.1|42267.1|42247.1|42264.4|42244.4|20
1725231590000|2024-09-01 22:59:50|42271.7|42251.7|42274.6|42254.6|42274.6|42254.6|42271.7|42251.7|8
1725231600000|2024-09-01 23:00:00|42281.7|42261.7|42306.7|42286.7|42306.7|42286.7|42281.7|42261.7|52
1725231610000|2024-09-01 23:00:10|42309.1|42289.1|42301.9|42281.9|42309.1|42289.1|42301.9|42281.9|8
1725231620000|2024-09-01 23:00:20|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|3
1725231630000|2024-09-01 23:00:30|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1725231650000|2024-09-01 23:00:50|42296.6|42276.6|42291.9|42271.9|42296.6|42276.6|42291.9|42271.9|0
1725231660000|2024-09-01 23:01:00|42291.7|42271.7|42281.9|42261.9|42291.7|42271.7|42281.9|42261.9|2
1725231670000|2024-09-01 23:01:10|42281.7|42261.7|42276.7|42256.7|42281.7|42261.7|42276.7|42256.7|1
1725231680000|2024-09-01 23:01:20|42274.4|42254.4|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1725231700000|2024-09-01 23:01:40|||||||||1
1725231760000|2024-09-01 23:02:40|||||||||7
1725231800000|2024-09-01 23:03:20|||||||||1
1725231810000|2024-09-01 23:03:30|42274.4|42254.4|42274.4|42254.4|42276.7|42256.7|42274.2|42254.2|2
1725231820000|2024-09-01 23:03:40|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1725231830000|2024-09-01 23:03:50|42274.4|42254.4|42274.4|42254.4|42276.7|42256.7|42274.4|42254.4|0
1725231840000|2024-09-01 23:04:00|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|0
1725231880000|2024-09-01 23:04:40|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|0
1725231890000|2024-09-01 23:04:50|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|4
1725231930000|2024-09-01 23:05:30|42279.1|42259.1|42281.7|42261.7|42281.7|42261.7|42279.1|42259.1|3
1725231940000|2024-09-01 23:05:40|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|2
1725231950000|2024-09-01 23:05:50|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|0
1725232040000|2024-09-01 23:07:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42282.1|42262.1|0
1725232050000|2024-09-01 23:07:30|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|1
1725232060000|2024-09-01 23:07:40|||||||||1
1725232190000|2024-09-01 23:09:50|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|4
1725232220000|2024-09-01 23:10:20|42282.1|42262.1|42279.6|42259.6|42282.1|42262.1|42279.6|42259.6|5
1725232230000|2024-09-01 23:10:30|42277.3|42257.3|42279.6|42259.6|42279.6|42259.6|42277.3|42257.3|8
1725232270000|2024-09-01 23:11:10|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|1
1725232300000|2024-09-01 23:11:40|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|0
1725232310000|2024-09-01 23:11:50|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1725232320000|2024-09-01 23:12:00|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1725232330000|2024-09-01 23:12:10|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1725232340000|2024-09-01 23:12:20|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1725232350000|2024-09-01 23:12:30|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|0
1725232380000|2024-09-01 23:13:00|42277.3|42257.3|42276.9|42256.9|42277.3|42257.3|42276.9|42256.9|1
1725232390000|2024-09-01 23:13:10|42274.6|42254.6|42266.9|42246.9|42274.6|42254.6|42266.9|42246.9|18
1725232410000|2024-09-01 23:13:30|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|42266.9|42246.9|0
1725232420000|2024-09-01 23:13:40|42271.9|42251.9|42269.3|42249.3|42271.9|42251.9|42269.3|42249.3|7
1725232430000|2024-09-01 23:13:50|42266.9|42246.9|42269.3|42249.3|42269.3|42249.3|42266.9|42246.9|0
1725232440000|2024-09-01 23:14:00|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|0
1725232460000|2024-09-01 23:14:20|42269.3|42249.3|42266.9|42246.9|42269.3|42249.3|42266.9|42246.9|3
1725232480000|2024-09-01 23:14:40|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|3
1725232510000|2024-09-01 23:15:10|42269.6|42249.6|42276.8|42256.8|42276.8|42256.8|42269.6|42249.6|2
1725232540000|2024-09-01 23:15:40|42281.6|42261.6|42281.9|42261.9|42281.9|42261.9|42281.6|42261.6|5
1725232560000|2024-09-01 23:16:00|42282.1|42262.1|42284.4|42264.4|42284.4|42264.4|42282.1|42262.1|0
1725232610000|2024-09-01 23:16:50|||||||||5
1725232620000|2024-09-01 23:17:00|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|1
1725232650000|2024-09-01 23:17:30|42286.6|42266.6|42281.9|42261.9|42286.6|42266.6|42281.9|42261.9|7
1725232660000|2024-09-01 23:17:40|42282|42262|42282|42262|42282|42262|42282|42262|0
1725232690000|2024-09-01 23:18:10|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|6
1725232780000|2024-09-01 23:19:40|42277.1|42257.1|42272.1|42252.1|42277.1|42257.1|42272.1|42252.1|1
1725232880000|2024-09-01 23:21:20|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1725232890000|2024-09-01 23:21:30|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1725232900000|2024-09-01 23:21:40|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1725232970000|2024-09-01 23:22:50|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233000000|2024-09-01 23:23:20|||||||||1
1725233080000|2024-09-01 23:24:40|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|4
1725233170000|2024-09-01 23:26:10|||||||||4
1725233180000|2024-09-01 23:26:20|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233190000|2024-09-01 23:26:30|42274.5|42254.5|42272.1|42252.1|42274.5|42254.5|42272.1|42252.1|0
1725233220000|2024-09-01 23:27:00|42277|42257|42274.6|42254.6|42277|42257|42274.6|42254.6|0
1725233230000|2024-09-01 23:27:10|42277|42257|42277|42257|42277|42257|42277|42257|0
1725233270000|2024-09-01 23:27:50|42274.6|42254.6|42277|42257|42277|42257|42274.6|42254.6|0
1725233290000|2024-09-01 23:28:10|42274.6|42254.6|42274.6|42254.6|42277|42257|42274.6|42254.6|0
1725233300000|2024-09-01 23:28:20|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233370000|2024-09-01 23:29:30|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1725233420000|2024-09-01 23:30:20|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233430000|2024-09-01 23:30:30|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|4
1725233460000|2024-09-01 23:31:00|||||||||1
1725233470000|2024-09-01 23:31:10|42267.2|42247.2|42269.5|42249.5|42269.5|42249.5|42267.2|42247.2|0
1725233480000|2024-09-01 23:31:20|42267.2|42247.2|42269.5|42249.5|42269.5|42249.5|42267.2|42247.2|1
1725233490000|2024-09-01 23:31:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233510000|2024-09-01 23:31:50|42274.3|42254.3|42272|42252|42274.3|42254.3|42272|42252|1
1725233590000|2024-09-01 23:33:10|||||||||1
1725233600000|2024-09-01 23:33:20|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1725233610000|2024-09-01 23:33:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233850000|2024-09-01 23:37:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1725233860000|2024-09-01 23:37:40|||||||||1
1725233870000|2024-09-01 23:37:50|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233880000|2024-09-01 23:38:00|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|0
1725233890000|2024-09-01 23:38:10|42276.9|42256.9|42272|42252|42276.9|42256.9|42272|42252|5
1725233950000|2024-09-01 23:39:10|||||||||1
1725233960000|2024-09-01 23:39:20|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1725233970000|2024-09-01 23:39:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233990000|2024-09-01 23:39:50|42267.3|42247.3|42267.2|42247.2|42267.3|42247.3|42267.2|42247.2|1
1725234060000|2024-09-01 23:41:00|42264.9|42244.9|42264.7|42244.7|42264.9|42244.9|42264.7|42244.7|0
1725234080000|2024-09-01 23:41:20|||||||||3
1725234150000|2024-09-01 23:42:30|42264.4|42244.4|42262.2|42242.2|42264.4|42244.4|42262.2|42242.2|4
1725234160000|2024-09-01 23:42:40|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|1
1725234170000|2024-09-01 23:42:50|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|1
1725234240000|2024-09-01 23:44:00|42264.5|42244.5|42262.2|42242.2|42264.5|42244.5|42262.2|42242.2|0
1725234250000|2024-09-01 23:44:10|||||||||1
1725234330000|2024-09-01 23:45:30|42262|42242|42262|42242|42262|42242|42262|42242|0
1725234350000|2024-09-01 23:45:50|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|0
1725234400000|2024-09-01 23:46:40|42262|42242|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|0
1725234420000|2024-09-01 23:47:00|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1725234430000|2024-09-01 23:47:10|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|6
1725234440000|2024-09-01 23:47:20|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|5
1725234470000|2024-09-01 23:47:50|42249.9|42229.9|42247.4|42227.4|42249.9|42229.9|42247.4|42227.4|2
1725234480000|2024-09-01 23:48:00|42247.2|42227.2|42242|42222|42247.2|42227.2|42242|42222|10
1725234490000|2024-09-01 23:48:10|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|0
1725234500000|2024-09-01 23:48:20|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|2
1725234520000|2024-09-01 23:48:40|42231.9|42211.9|42231.9|42211.9|42231.9|42211.9|42231.9|42211.9|0
1725234540000|2024-09-01 23:49:00|||||||||2
1725234580000|2024-09-01 23:49:40|||||||||2
1725234590000|2024-09-01 23:49:50|||||||||3
1725234670000|2024-09-01 23:51:10|42231.7|42211.7|42226.9|42206.9|42231.7|42211.7|42226.9|42206.9|8
1725234680000|2024-09-01 23:51:20|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|2
1725234700000|2024-09-01 23:51:40|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|0
1725234730000|2024-09-01 23:52:10|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|2
1725234740000|2024-09-01 23:52:20|42219.2|42199.2|42216.9|42196.9|42219.2|42199.2|42216.9|42196.9|10
1725234760000|2024-09-01 23:52:40|||||||||4
1725234780000|2024-09-01 23:53:00|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|3
1725234810000|2024-09-01 23:53:30|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|5
1725234830000|2024-09-01 23:53:50|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234840000|2024-09-01 23:54:00|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|0
1725234870000|2024-09-01 23:54:30|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234880000|2024-09-01 23:54:40|42219.4|42199.4|42217.1|42197.1|42219.4|42199.4|42217.1|42197.1|0
1725234890000|2024-09-01 23:54:50|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234920000|2024-09-01 23:55:20|42224.4|42204.4|42227.1|42207.1|42227.1|42207.1|42224.4|42204.4|5
1725234940000|2024-09-01 23:55:40|42231.7|42211.7|42231.9|42211.9|42231.9|42211.9|42231.7|42211.7|1
1725234990000|2024-09-01 23:56:30|||||||||1
1725235020000|2024-09-01 23:57:00|42229.6|42209.6|42229.4|42209.4|42229.6|42209.6|42229.4|42209.4|0
1725235040000|2024-09-01 23:57:20|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|2
1725235060000|2024-09-01 23:57:40|||||||||2
1725235070000|2024-09-01 23:57:50|42229.4|42209.4|42232.1|42212.1|42232.1|42212.1|42227.2|42207.2|0
1725235090000|2024-09-01 23:58:10|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|0
1725235110000|2024-09-01 23:58:30|42234.6|42214.6|42234.7|42214.7|42234.7|42214.7|42234.6|42214.6|0
1725235140000|2024-09-01 23:59:00|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|4
1725235160000|2024-09-01 23:59:20|42229.6|42209.6|42227.2|42207.2|42229.6|42209.6|42227.2|42207.2|0
1725235180000|2024-09-01 23:59:40|42229.6|42209.6|42232.2|42212.2|42232.2|42212.2|42229.6|42209.6|0
1725235190000|2024-09-01 23:59:50|42229.9|42209.9|42224.9|42204.9|42229.9|42209.9|42224.9|42204.9|4
1725228010000|2024-09-01 22:00:10|42194.5|42174.5|42194.5|42174.5|42199.4|42179.4|42187.4|42167.4|20
1725228020000|2024-09-01 22:00:20|42192|42172|42192|42172|42192|42172|42192|42172|3
1725228030000|2024-09-01 22:00:30|42189.7|42169.7|42184.5|42164.5|42189.7|42169.7|42184.5|42164.5|3
1725228040000|2024-09-01 22:00:40|||||||||1
1725228050000|2024-09-01 22:00:50|42186.9|42166.9|42184.5|42164.5|42187.2|42167.2|42184.5|42164.5|6
1725228060000|2024-09-01 22:01:00|42184.7|42164.7|42184.5|42164.5|42187|42167|42184.5|42164.5|6
1725228070000|2024-09-01 22:01:10|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228080000|2024-09-01 22:01:20|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|0
1725228100000|2024-09-01 22:01:40|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228120000|2024-09-01 22:02:00|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|6
1725228130000|2024-09-01 22:02:10|42187|42167|42187|42167|42187|42167|42187|42167|0
1725228140000|2024-09-01 22:02:20|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|42184.7|42164.7|2
1725228150000|2024-09-01 22:02:30|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|2
1725228160000|2024-09-01 22:02:40|||||||||4
1725228180000|2024-09-01 22:03:00|||||||||1
1725228190000|2024-09-01 22:03:10|42177.4|42157.4|42179.7|42159.7|42179.7|42159.7|42177.2|42157.2|0
1725228200000|2024-09-01 22:03:20|42177.4|42157.4|42169.7|42149.7|42177.4|42157.4|42169.7|42149.7|4
1725228210000|2024-09-01 22:03:30|||||||||1
1725228220000|2024-09-01 22:03:40|||||||||1
1725228230000|2024-09-01 22:03:50|42167.4|42147.4|42169.7|42149.7|42169.7|42149.7|42167.4|42147.4|5
1725228240000|2024-09-01 22:04:00|42164.7|42144.7|42167|42147|42167|42147|42164.7|42144.7|6
1725228250000|2024-09-01 22:04:10|42169.4|42149.4|42169.5|42149.5|42169.5|42149.5|42169.4|42149.4|0
1725228270000|2024-09-01 22:04:30|42169.7|42149.7|42169.5|42149.5|42169.7|42149.7|42169.5|42149.5|0
1725228280000|2024-09-01 22:04:40|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|1
1725228300000|2024-09-01 22:05:00|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|7
1725228320000|2024-09-01 22:05:20|42172|42152|42174.4|42154.4|42174.4|42154.4|42172|42152|4
1725228330000|2024-09-01 22:05:30|42176.9|42156.9|42179.4|42159.4|42179.4|42159.4|42176.9|42156.9|0
1725228350000|2024-09-01 22:05:50|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|42182.1|42162.1|2
1725228370000|2024-09-01 22:06:10|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|42187.1|42167.1|0
1725228420000|2024-09-01 22:07:00|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|42189.4|42169.4|15
1725228430000|2024-09-01 22:07:10|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|2
1725228440000|2024-09-01 22:07:20|||||||||4
1725228450000|2024-09-01 22:07:30|||||||||1
1725228490000|2024-09-01 22:08:10|||||||||2
1725228500000|2024-09-01 22:08:20|42194.6|42174.6|42202.1|42182.1|42202.1|42182.1|42194.6|42174.6|7
1725228510000|2024-09-01 22:08:30|42202.2|42182.2|42204.6|42184.6|42204.6|42184.6|42202.2|42182.2|2
1725228520000|2024-09-01 22:08:40|42206.9|42186.9|42206.9|42186.9|42206.9|42186.9|42206.9|42186.9|2
1725228540000|2024-09-01 22:09:00|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|42207.1|42187.1|0
1725228550000|2024-09-01 22:09:10|42209.6|42189.6|42212.1|42192.1|42212.1|42192.1|42209.6|42189.6|2
1725228560000|2024-09-01 22:09:20|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|7
1725228590000|2024-09-01 22:09:50|42217.4|42197.4|42222.1|42202.1|42222.1|42202.1|42217.4|42197.4|10
1725228620000|2024-09-01 22:10:20|42219.7|42199.7|42217.1|42197.1|42219.7|42199.7|42217.1|42197.1|4
1725228740000|2024-09-01 22:12:20|||||||||1
1725228760000|2024-09-01 22:12:40|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|0
1725228790000|2024-09-01 22:13:10|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|42212.1|42192.1|2
1725228810000|2024-09-01 22:13:30|42214.6|42194.6|42219.3|42199.3|42219.3|42199.3|42214.6|42194.6|4
1725228820000|2024-09-01 22:13:40|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|0
1725228830000|2024-09-01 22:13:50|42221.9|42201.9|42226.8|42206.8|42226.8|42206.8|42221.9|42201.9|4
1725228840000|2024-09-01 22:14:00|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|4
1725228870000|2024-09-01 22:14:30|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|1
1725228890000|2024-09-01 22:14:50|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|42217.4|42197.4|0
1725228900000|2024-09-01 22:15:00|42217.1|42197.1|42216.9|42196.9|42217.1|42197.1|42216.9|42196.9|0
1725228930000|2024-09-01 22:15:30|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|42214.6|42194.6|1
1725228940000|2024-09-01 22:15:40|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|0
1725228960000|2024-09-01 22:16:00|42217.1|42197.1|42222.1|42202.1|42222.1|42202.1|42217.1|42197.1|0
1725228970000|2024-09-01 22:16:10|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|42224.4|42204.4|1
1725228990000|2024-09-01 22:16:30|||||||||1
1725229040000|2024-09-01 22:17:20|||||||||1
1725229050000|2024-09-01 22:17:30|||||||||1
1725229080000|2024-09-01 22:18:00|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|0
1725229100000|2024-09-01 22:18:20|42226.9|42206.9|42227.1|42207.1|42227.1|42207.1|42226.9|42206.9|2
1725229130000|2024-09-01 22:18:50|||||||||1
1725229190000|2024-09-01 22:19:50|42226.9|42206.9|42229.4|42209.4|42229.4|42209.4|42226.9|42206.9|3
1725229210000|2024-09-01 22:20:10|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|4
1725229310000|2024-09-01 22:21:50|42231.9|42211.9|42236.8|42216.8|42236.8|42216.8|42231.9|42211.9|16
1725229320000|2024-09-01 22:22:00|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|4
1725229340000|2024-09-01 22:22:20|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|42244.3|42224.3|1
1725229350000|2024-09-01 22:22:30|42241.8|42221.8|42244.3|42224.3|42244.3|42224.3|42241.8|42221.8|2
1725229370000|2024-09-01 22:22:50|42244.1|42224.1|42241.8|42221.8|42244.1|42224.1|42241.8|42221.8|6
1725229380000|2024-09-01 22:23:00|||||||||1
1725229400000|2024-09-01 22:23:20|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|1
1725229470000|2024-09-01 22:24:30|42241.8|42221.8|42239.4|42219.4|42241.8|42221.8|42239.4|42219.4|0
1725229480000|2024-09-01 22:24:40|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1725229490000|2024-09-01 22:24:50|42239.4|42219.4|42241.8|42221.8|42244.3|42224.3|42239.4|42219.4|3
1725229500000|2024-09-01 22:25:00|42244.1|42224.1|42244.1|42224.1|42244.1|42224.1|42241.8|42221.8|0
1725229510000|2024-09-01 22:25:10|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|3
1725229530000|2024-09-01 22:25:30|||||||||1
1725229620000|2024-09-01 22:27:00|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1725229630000|2024-09-01 22:27:10|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|1
1725229640000|2024-09-01 22:27:20|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|1
1725229690000|2024-09-01 22:28:10|||||||||1
1725229710000|2024-09-01 22:28:30|||||||||4
1725229720000|2024-09-01 22:28:40|42242|42222|42244.3|42224.3|42244.3|42224.3|42242|42222|1
1725229740000|2024-09-01 22:29:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229790000|2024-09-01 22:29:50|||||||||3
1725229820000|2024-09-01 22:30:20|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|0
1725229840000|2024-09-01 22:30:40|42237.1|42217.1|42241.6|42221.6|42241.8|42221.8|42237.1|42217.1|1
1725229850000|2024-09-01 22:30:50|42239.3|42219.3|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|0
1725229860000|2024-09-01 22:31:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229920000|2024-09-01 22:32:00|42239.1|42219.1|42236.8|42216.8|42239.1|42219.1|42236.8|42216.8|2
1725229930000|2024-09-01 22:32:10|||||||||5
1725229950000|2024-09-01 22:32:30|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|1
1725229960000|2024-09-01 22:32:40|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725229970000|2024-09-01 22:32:50|42239.5|42219.5|42239.3|42219.3|42239.5|42219.5|42239.3|42219.3|0
1725229980000|2024-09-01 22:33:00|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|0
1725230020000|2024-09-01 22:33:40|42239.5|42219.5|42239.3|42219.3|42239.5|42219.5|42239.3|42219.3|0
1725230040000|2024-09-01 22:34:00|||||||||1
1725230050000|2024-09-01 22:34:10|42241.7|42221.7|42244.3|42224.3|42244.3|42224.3|42241.7|42221.7|6
1725230060000|2024-09-01 22:34:20|||||||||1
1725230080000|2024-09-01 22:34:40|||||||||1
1725230090000|2024-09-01 22:34:50|42244.5|42224.5|42249.3|42229.3|42249.3|42229.3|42244.5|42224.5|5
1725230100000|2024-09-01 22:35:00|||||||||1
1725230130000|2024-09-01 22:35:30|42249.2|42229.2|42246.8|42226.8|42249.2|42229.2|42246.8|42226.8|0
1725230190000|2024-09-01 22:36:30|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|42249.3|42229.3|1
1725230200000|2024-09-01 22:36:40|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|0
1725230270000|2024-09-01 22:37:50|42249.2|42229.2|42246.8|42226.8|42249.2|42229.2|42246.8|42226.8|1
1725230280000|2024-09-01 22:38:00|42244.3|42224.3|42246.8|42226.8|42246.8|42226.8|42244.3|42224.3|5
1725230350000|2024-09-01 22:39:10|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|42249.2|42229.2|0
1725230360000|2024-09-01 22:39:20|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|42246.8|42226.8|1
1725230370000|2024-09-01 22:39:30|||||||||1
1725230390000|2024-09-01 22:39:50|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|42251.8|42231.8|4
1725230410000|2024-09-01 22:40:10|42254.3|42234.3|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230420000|2024-09-01 22:40:20|||||||||1
1725230450000|2024-09-01 22:40:50|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|0
1725230540000|2024-09-01 22:42:20|42252|42232|42251.8|42231.8|42252|42232|42251.8|42231.8|1
1725230560000|2024-09-01 22:42:40|42254.3|42234.3|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230580000|2024-09-01 22:43:00|42256.7|42236.7|42256.8|42236.8|42256.8|42236.8|42254.3|42234.3|0
1725230690000|2024-09-01 22:44:50|||||||||5
1725230730000|2024-09-01 22:45:30|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|42254.4|42234.4|0
1725230800000|2024-09-01 22:46:40|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1725230810000|2024-09-01 22:46:50|||||||||1
1725230950000|2024-09-01 22:49:10|42257|42237|42257|42237|42257|42237|42257|42237|0
1725230990000|2024-09-01 22:49:50|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|2
1725231000000|2024-09-01 22:50:00|||||||||1
1725231280000|2024-09-01 22:54:40|42257|42237|42257|42237|42257|42237|42257|42237|0
1725231290000|2024-09-01 22:54:50|||||||||4
1725231320000|2024-09-01 22:55:20|42259.4|42239.4|42259.5|42239.5|42259.5|42239.5|42259.4|42239.4|0
1725231330000|2024-09-01 22:55:30|42257.2|42237.2|42256.9|42236.9|42257.2|42237.2|42256.9|42236.9|10
1725231400000|2024-09-01 22:56:40|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|42254.5|42234.5|0
1725231450000|2024-09-01 22:57:30|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|42254.6|42234.6|0
1725231470000|2024-09-01 22:57:50|||||||||11
1725231480000|2024-09-01 22:58:00|42254.7|42234.7|42271.9|42251.9|42271.9|42251.9|42254.7|42234.7|36
1725231560000|2024-09-01 22:59:20|42267.1|42247.1|42261.2|42241.2|42267.1|42247.1|42261.2|42241.2|68
1725231570000|2024-09-01 22:59:30|42261.1|42241.1|42266.2|42246.2|42266.2|42246.2|42254.1|42234.1|14
1725231580000|2024-09-01 22:59:40|42264.4|42244.4|42267.1|42247.1|42267.1|42247.1|42264.4|42244.4|20
1725231590000|2024-09-01 22:59:50|42271.7|42251.7|42274.6|42254.6|42274.6|42254.6|42271.7|42251.7|8
1725231600000|2024-09-01 23:00:00|42281.7|42261.7|42306.7|42286.7|42306.7|42286.7|42281.7|42261.7|52
1725231610000|2024-09-01 23:00:10|42309.1|42289.1|42301.9|42281.9|42309.1|42289.1|42301.9|42281.9|8
1725231620000|2024-09-01 23:00:20|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|42301.7|42281.7|3
1725231630000|2024-09-01 23:00:30|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|42296.7|42276.7|0
1725231650000|2024-09-01 23:00:50|42296.6|42276.6|42291.9|42271.9|42296.6|42276.6|42291.9|42271.9|0
1725231660000|2024-09-01 23:01:00|42291.7|42271.7|42281.9|42261.9|42291.7|42271.7|42281.9|42261.9|2
1725231670000|2024-09-01 23:01:10|42281.7|42261.7|42276.7|42256.7|42281.7|42261.7|42276.7|42256.7|1
1725231680000|2024-09-01 23:01:20|42274.4|42254.4|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1725231700000|2024-09-01 23:01:40|||||||||1
1725231760000|2024-09-01 23:02:40|||||||||7
1725231800000|2024-09-01 23:03:20|||||||||1
1725231810000|2024-09-01 23:03:30|42274.4|42254.4|42274.4|42254.4|42276.7|42256.7|42274.2|42254.2|2
1725231820000|2024-09-01 23:03:40|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42274.4|42254.4|0
1725231830000|2024-09-01 23:03:50|42274.4|42254.4|42274.4|42254.4|42276.7|42256.7|42274.4|42254.4|0
1725231840000|2024-09-01 23:04:00|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|0
1725231880000|2024-09-01 23:04:40|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|0
1725231890000|2024-09-01 23:04:50|42274.2|42254.2|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|4
1725231930000|2024-09-01 23:05:30|42279.1|42259.1|42281.7|42261.7|42281.7|42261.7|42279.1|42259.1|3
1725231940000|2024-09-01 23:05:40|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|2
1725231950000|2024-09-01 23:05:50|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|0
1725232040000|2024-09-01 23:07:20|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42282.1|42262.1|0
1725232050000|2024-09-01 23:07:30|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|42282.1|42262.1|1
1725232060000|2024-09-01 23:07:40|||||||||1
1725232190000|2024-09-01 23:09:50|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|4
1725232220000|2024-09-01 23:10:20|42282.1|42262.1|42279.6|42259.6|42282.1|42262.1|42279.6|42259.6|5
1725232230000|2024-09-01 23:10:30|42277.3|42257.3|42279.6|42259.6|42279.6|42259.6|42277.3|42257.3|8
1725232270000|2024-09-01 23:11:10|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|1
1725232300000|2024-09-01 23:11:40|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|0
1725232310000|2024-09-01 23:11:50|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1725232320000|2024-09-01 23:12:00|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1725232330000|2024-09-01 23:12:10|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|0
1725232340000|2024-09-01 23:12:20|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|0
1725232350000|2024-09-01 23:12:30|42281.9|42261.9|42279.6|42259.6|42281.9|42261.9|42279.6|42259.6|0
1725232380000|2024-09-01 23:13:00|42277.3|42257.3|42276.9|42256.9|42277.3|42257.3|42276.9|42256.9|1
1725232390000|2024-09-01 23:13:10|42274.6|42254.6|42266.9|42246.9|42274.6|42254.6|42266.9|42246.9|18
1725232410000|2024-09-01 23:13:30|42269.3|42249.3|42269.3|42249.3|42269.3|42249.3|42266.9|42246.9|0
1725232420000|2024-09-01 23:13:40|42271.9|42251.9|42269.3|42249.3|42271.9|42251.9|42269.3|42249.3|7
1725232430000|2024-09-01 23:13:50|42266.9|42246.9|42269.3|42249.3|42269.3|42249.3|42266.9|42246.9|0
1725232440000|2024-09-01 23:14:00|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|0
1725232460000|2024-09-01 23:14:20|42269.3|42249.3|42266.9|42246.9|42269.3|42249.3|42266.9|42246.9|3
1725232480000|2024-09-01 23:14:40|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|42267.1|42247.1|3
1725232510000|2024-09-01 23:15:10|42269.6|42249.6|42276.8|42256.8|42276.8|42256.8|42269.6|42249.6|2
1725232540000|2024-09-01 23:15:40|42281.6|42261.6|42281.9|42261.9|42281.9|42261.9|42281.6|42261.6|5
1725232560000|2024-09-01 23:16:00|42282.1|42262.1|42284.4|42264.4|42284.4|42264.4|42282.1|42262.1|0
1725232610000|2024-09-01 23:16:50|||||||||5
1725232620000|2024-09-01 23:17:00|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|42286.8|42266.8|1
1725232650000|2024-09-01 23:17:30|42286.6|42266.6|42281.9|42261.9|42286.6|42266.6|42281.9|42261.9|7
1725232660000|2024-09-01 23:17:40|42282|42262|42282|42262|42282|42262|42282|42262|0
1725232690000|2024-09-01 23:18:10|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|6
1725232780000|2024-09-01 23:19:40|42277.1|42257.1|42272.1|42252.1|42277.1|42257.1|42272.1|42252.1|1
1725232880000|2024-09-01 23:21:20|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1725232890000|2024-09-01 23:21:30|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|42267.5|42247.5|0
1725232900000|2024-09-01 23:21:40|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|0
1725232970000|2024-09-01 23:22:50|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233000000|2024-09-01 23:23:20|||||||||1
1725233080000|2024-09-01 23:24:40|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|4
1725233170000|2024-09-01 23:26:10|||||||||4
1725233180000|2024-09-01 23:26:20|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233190000|2024-09-01 23:26:30|42274.5|42254.5|42272.1|42252.1|42274.5|42254.5|42272.1|42252.1|0
1725233220000|2024-09-01 23:27:00|42277|42257|42274.6|42254.6|42277|42257|42274.6|42254.6|0
1725233230000|2024-09-01 23:27:10|42277|42257|42277|42257|42277|42257|42277|42257|0
1725233270000|2024-09-01 23:27:50|42274.6|42254.6|42277|42257|42277|42257|42274.6|42254.6|0
1725233290000|2024-09-01 23:28:10|42274.6|42254.6|42274.6|42254.6|42277|42257|42274.6|42254.6|0
1725233300000|2024-09-01 23:28:20|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1725233370000|2024-09-01 23:29:30|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|0
1725233420000|2024-09-01 23:30:20|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233430000|2024-09-01 23:30:30|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|4
1725233460000|2024-09-01 23:31:00|||||||||1
1725233470000|2024-09-01 23:31:10|42267.2|42247.2|42269.5|42249.5|42269.5|42249.5|42267.2|42247.2|0
1725233480000|2024-09-01 23:31:20|42267.2|42247.2|42269.5|42249.5|42269.5|42249.5|42267.2|42247.2|1
1725233490000|2024-09-01 23:31:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233510000|2024-09-01 23:31:50|42274.3|42254.3|42272|42252|42274.3|42254.3|42272|42252|1
1725233590000|2024-09-01 23:33:10|||||||||1
1725233600000|2024-09-01 23:33:20|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1725233610000|2024-09-01 23:33:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233850000|2024-09-01 23:37:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1725233860000|2024-09-01 23:37:40|||||||||1
1725233870000|2024-09-01 23:37:50|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233880000|2024-09-01 23:38:00|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|42274.3|42254.3|0
1725233890000|2024-09-01 23:38:10|42276.9|42256.9|42272|42252|42276.9|42256.9|42272|42252|5
1725233950000|2024-09-01 23:39:10|||||||||1
1725233960000|2024-09-01 23:39:20|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|42269.5|42249.5|0
1725233970000|2024-09-01 23:39:30|42272|42252|42272|42252|42272|42252|42272|42252|0
1725233990000|2024-09-01 23:39:50|42267.3|42247.3|42267.2|42247.2|42267.3|42247.3|42267.2|42247.2|1
1725234060000|2024-09-01 23:41:00|42264.9|42244.9|42264.7|42244.7|42264.9|42244.9|42264.7|42244.7|0
1725234080000|2024-09-01 23:41:20|||||||||3
1725234150000|2024-09-01 23:42:30|42264.4|42244.4|42262.2|42242.2|42264.4|42244.4|42262.2|42242.2|4
1725234160000|2024-09-01 23:42:40|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|1
1725234170000|2024-09-01 23:42:50|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|1
1725234240000|2024-09-01 23:44:00|42264.5|42244.5|42262.2|42242.2|42264.5|42244.5|42262.2|42242.2|0
1725234250000|2024-09-01 23:44:10|||||||||1
1725234330000|2024-09-01 23:45:30|42262|42242|42262|42242|42262|42242|42262|42242|0
1725234350000|2024-09-01 23:45:50|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|0
1725234400000|2024-09-01 23:46:40|42262|42242|42262.2|42242.2|42262.2|42242.2|42259.7|42239.7|0
1725234420000|2024-09-01 23:47:00|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|42259.7|42239.7|0
1725234430000|2024-09-01 23:47:10|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|42257.2|42237.2|6
1725234440000|2024-09-01 23:47:20|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|5
1725234470000|2024-09-01 23:47:50|42249.9|42229.9|42247.4|42227.4|42249.9|42229.9|42247.4|42227.4|2
1725234480000|2024-09-01 23:48:00|42247.2|42227.2|42242|42222|42247.2|42227.2|42242|42222|10
1725234490000|2024-09-01 23:48:10|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|0
1725234500000|2024-09-01 23:48:20|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|42234.4|42214.4|2
1725234520000|2024-09-01 23:48:40|42231.9|42211.9|42231.9|42211.9|42231.9|42211.9|42231.9|42211.9|0
1725234540000|2024-09-01 23:49:00|||||||||2
1725234580000|2024-09-01 23:49:40|||||||||2
1725234590000|2024-09-01 23:49:50|||||||||3
1725234670000|2024-09-01 23:51:10|42231.7|42211.7|42226.9|42206.9|42231.7|42211.7|42226.9|42206.9|8
1725234680000|2024-09-01 23:51:20|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|2
1725234700000|2024-09-01 23:51:40|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|42222.2|42202.2|0
1725234730000|2024-09-01 23:52:10|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|42219.7|42199.7|2
1725234740000|2024-09-01 23:52:20|42219.2|42199.2|42216.9|42196.9|42219.2|42199.2|42216.9|42196.9|10
1725234760000|2024-09-01 23:52:40|||||||||4
1725234780000|2024-09-01 23:53:00|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|3
1725234810000|2024-09-01 23:53:30|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|5
1725234830000|2024-09-01 23:53:50|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234840000|2024-09-01 23:54:00|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|42219.4|42199.4|0
1725234870000|2024-09-01 23:54:30|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234880000|2024-09-01 23:54:40|42219.4|42199.4|42217.1|42197.1|42219.4|42199.4|42217.1|42197.1|0
1725234890000|2024-09-01 23:54:50|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1725234920000|2024-09-01 23:55:20|42224.4|42204.4|42227.1|42207.1|42227.1|42207.1|42224.4|42204.4|5
1725234940000|2024-09-01 23:55:40|42231.7|42211.7|42231.9|42211.9|42231.9|42211.9|42231.7|42211.7|1
1725234990000|2024-09-01 23:56:30|||||||||1
1725235020000|2024-09-01 23:57:00|42229.6|42209.6|42229.4|42209.4|42229.6|42209.6|42229.4|42209.4|0
1725235040000|2024-09-01 23:57:20|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|2
1725235060000|2024-09-01 23:57:40|||||||||2
1725235070000|2024-09-01 23:57:50|42229.4|42209.4|42232.1|42212.1|42232.1|42212.1|42227.2|42207.2|0
1725235090000|2024-09-01 23:58:10|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|0
1725235110000|2024-09-01 23:58:30|42234.6|42214.6|42234.7|42214.7|42234.7|42214.7|42234.6|42214.6|0
1725235140000|2024-09-01 23:59:00|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|42232.2|42212.2|4
1725235160000|2024-09-01 23:59:20|42229.6|42209.6|42227.2|42207.2|42229.6|42209.6|42227.2|42207.2|0
1725235180000|2024-09-01 23:59:40|42229.6|42209.6|42232.2|42212.2|42232.2|42212.2|42229.6|42209.6|0
1725235190000|2024-09-01 23:59:50|42229.9|42209.9|42224.9|42204.9|42229.9|42209.9|42224.9|42204.9|4
1725235200000|2024-09-02 00:00:00|42224.7|42204.7|42222.2|42202.2|42224.7|42204.7|42222.1|42202.1|8
1725235210000|2024-09-02 00:00:10|42224.6|42204.6|42224.7|42204.7|42224.7|42204.7|42224.6|42204.6|0
1725235220000|2024-09-02 00:00:20|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|2
1725235230000|2024-09-02 00:00:30|42224.4|42204.4|42219.7|42199.7|42224.4|42204.4|42219.7|42199.7|5
1725235240000|2024-09-02 00:00:40|42212.6|42192.6|42207.2|42187.2|42212.6|42192.6|42207.2|42187.2|16
1725235250000|2024-09-02 00:00:50|42204.7|42184.7|42207.2|42187.2|42207.2|42187.2|42204.7|42184.7|1
1725235260000|2024-09-02 00:01:00|42209.7|42189.7|42209.7|42189.7|42212.2|42192.2|42209.7|42189.7|4
1725235270000|2024-09-02 00:01:10|42209.9|42189.9|42212.2|42192.2|42212.2|42192.2|42209.9|42189.9|0
1725235280000|2024-09-02 00:01:20|42212.3|42192.3|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|5
1725235310000|2024-09-02 00:01:50|42207.1|42187.1|42202.4|42182.4|42207.1|42187.1|42202.4|42182.4|0
1725235320000|2024-09-02 00:02:00|42199.9|42179.9|42202.4|42182.4|42202.4|42182.4|42199.9|42179.9|6
1725235340000|2024-09-02 00:02:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|1
1725235350000|2024-09-02 00:02:30|42204.9|42184.9|42204.8|42184.8|42204.9|42184.9|42204.8|42184.8|6
1725235380000|2024-09-02 00:03:00|42202.4|42182.4|42197.7|42177.7|42202.4|42182.4|42197.7|42177.7|10
1725235390000|2024-09-02 00:03:10|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|0
1725235400000|2024-09-02 00:03:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|4
1725235410000|2024-09-02 00:03:30|42204.9|42184.9|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|0
1725235440000|2024-09-02 00:04:00|42205.1|42185.1|42204.9|42184.9|42205.1|42185.1|42204.9|42184.9|0
1725235450000|2024-09-02 00:04:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|1
1725235460000|2024-09-02 00:04:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|3
1725235470000|2024-09-02 00:04:30|42209.9|42189.9|42207.4|42187.4|42209.9|42189.9|42207.4|42187.4|2
1725235490000|2024-09-02 00:04:50|42207.8|42187.8|42212.4|42192.4|42212.4|42192.4|42207.8|42187.8|2
1725235500000|2024-09-02 00:05:00|||||||||1
1725235520000|2024-09-02 00:05:20|||||||||1
1725235580000|2024-09-02 00:06:20|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|1
1725235600000|2024-09-02 00:06:40|42212.4|42192.4|42214.9|42194.9|42214.9|42194.9|42212.4|42192.4|2
1725235640000|2024-09-02 00:07:20|42212.6|42192.6|42212.4|42192.4|42212.6|42192.6|42212.4|42192.4|0
1725235650000|2024-09-02 00:07:30|42214.9|42194.9|42217.4|42197.4|42217.4|42197.4|42214.9|42194.9|0
1725235660000|2024-09-02 00:07:40|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|15
1725235690000|2024-09-02 00:08:10|42222.3|42202.3|42219.9|42199.9|42222.3|42202.3|42219.9|42199.9|0
1725235700000|2024-09-02 00:08:20|42217.6|42197.6|42217.4|42197.4|42217.6|42197.6|42217.4|42197.4|2
1725235710000|2024-09-02 00:08:30|42219.9|42199.9|42220.1|42200.1|42220.1|42200.1|42219.9|42199.9|2
1725235750000|2024-09-02 00:09:10|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|3
1725235770000|2024-09-02 00:09:30|||||||||2
1725235790000|2024-09-02 00:09:50|||||||||1
1725235800000|2024-09-02 00:10:00|42217.4|42197.4|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|1
1725235830000|2024-09-02 00:10:30|42222.3|42202.3|42222.4|42202.4|42222.4|42202.4|42222.3|42202.3|1
1725235850000|2024-09-02 00:10:50|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|0
1725235860000|2024-09-02 00:11:00|||||||||7
1725235890000|2024-09-02 00:11:30|42227.1|42207.1|42227.4|42207.4|42227.4|42207.4|42227.1|42207.1|1
1725235910000|2024-09-02 00:11:50|||||||||1
1725235930000|2024-09-02 00:12:10|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|0
1725235940000|2024-09-02 00:12:20|42232.1|42212.1|42232.3|42212.3|42232.3|42212.3|42232.1|42212.1|0
1725235950000|2024-09-02 00:12:30|||||||||7
1725235970000|2024-09-02 00:12:50|42234.6|42214.6|42234.8|42214.8|42234.8|42214.8|42232.5|42212.5|1
1725235980000|2024-09-02 00:13:00|42235|42215|42235|42215|42235|42215|42235|42215|0
1725235990000|2024-09-02 00:13:10|42230.3|42210.3|42230|42210|42230.3|42210.3|42230|42210|1
1725236030000|2024-09-02 00:13:50|42230.1|42210.1|42235|42215|42235|42215|42230.1|42210.1|6
1725236040000|2024-09-02 00:14:00|42237.3|42217.3|42237.5|42217.5|42237.5|42217.5|42237.3|42217.3|5
1725236070000|2024-09-02 00:14:30|42239.8|42219.8|42240|42220|42240|42220|42239.8|42219.8|0
1725236090000|2024-09-02 00:14:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|6
1725236120000|2024-09-02 00:15:20|42244.8|42224.8|42247.5|42227.5|42247.5|42227.5|42244.8|42224.8|0
1725236150000|2024-09-02 00:15:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725236190000|2024-09-02 00:16:30|42245|42225|42245|42225|42245|42225|42245|42225|3
1725236200000|2024-09-02 00:16:40|42244.8|42224.8|42245|42225|42245|42225|42244.8|42224.8|0
1725236220000|2024-09-02 00:17:00|||||||||1
1725236230000|2024-09-02 00:17:10|42242.6|42222.6|42242.5|42222.5|42242.6|42222.6|42242.5|42222.5|0
1725236240000|2024-09-02 00:17:20|42245|42225|42245|42225|42245|42225|42245|42225|0
1725236250000|2024-09-02 00:17:30|42247.3|42227.3|42247.5|42227.5|42247.5|42227.5|42247.3|42227.3|2
1725236260000|2024-09-02 00:17:40|42245.1|42225.1|42245|42225|42245.1|42225.1|42245|42225|0
1725236270000|2024-09-02 00:17:50|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|1
1725236290000|2024-09-02 00:18:10|||||||||3
1725236300000|2024-09-02 00:18:20|42249.8|42229.8|42245|42225|42250|42230|42245|42225|3
1725236310000|2024-09-02 00:18:30|||||||||2
1725236320000|2024-09-02 00:18:40|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725236340000|2024-09-02 00:19:00|42240|42220|42240|42220|42240|42220|42240|42220|0
1725236350000|2024-09-02 00:19:10|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|1
1725236370000|2024-09-02 00:19:30|42240|42220|42240|42220|42240|42220|42240|42220|0
1725236380000|2024-09-02 00:19:40|42237.6|42217.6|42237.5|42217.5|42237.6|42217.6|42237.5|42217.5|1
1725236390000|2024-09-02 00:19:50|||||||||4
1725236400000|2024-09-02 00:20:00|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|0
1725236410000|2024-09-02 00:20:10|42237.5|42217.5|42237.6|42217.6|42237.6|42217.6|42237.5|42217.5|2
1725236420000|2024-09-02 00:20:20|42240|42220|42242.3|42222.3|42242.3|42222.3|42240|42220|0
1725236500000|2024-09-02 00:21:40|42242.5|42222.5|42244.8|42224.8|42244.8|42224.8|42242.5|42222.5|3
1725236510000|2024-09-02 00:21:50|42245|42225|42245|42225|42245|42225|42245|42225|2
1725236520000|2024-09-02 00:22:00|42247.5|42227.5|42245|42225|42247.5|42227.5|42245|42225|0
1725236550000|2024-09-02 00:22:30|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|2
1725236560000|2024-09-02 00:22:40|42245|42225|42245|42225|42245|42225|42245|42225|2
1725236590000|2024-09-02 00:23:10|42247.3|42227.3|42247.5|42227.5|42247.5|42227.5|42247.3|42227.3|2
1725236600000|2024-09-02 00:23:20|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|6
1725236610000|2024-09-02 00:23:30|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236660000|2024-09-02 00:24:20|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|1
1725236670000|2024-09-02 00:24:30|||||||||2
1725236680000|2024-09-02 00:24:40|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|0
1725236690000|2024-09-02 00:24:50|42252.3|42232.3|42247.5|42227.5|42252.5|42232.5|42247.5|42227.5|2
1725236700000|2024-09-02 00:25:00|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|0
1725236720000|2024-09-02 00:25:20|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236730000|2024-09-02 00:25:30|||||||||2
1725236750000|2024-09-02 00:25:50|42247.5|42227.5|42247.7|42227.7|42247.7|42227.7|42247.5|42227.5|5
1725236760000|2024-09-02 00:26:00|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236770000|2024-09-02 00:26:10|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|4
1725236780000|2024-09-02 00:26:20|42245|42225|42242.5|42222.5|42245|42225|42242.5|42222.5|1
1725236790000|2024-09-02 00:26:30|42242.7|42222.7|42245|42225|42247.5|42227.5|42242.5|42222.5|2
1725236800000|2024-09-02 00:26:40|42244.8|42224.8|42242.5|42222.5|42244.8|42224.8|42242.5|42222.5|3
1725236820000|2024-09-02 00:27:00|42240.2|42220.2|42240|42220|42240.2|42220.2|42240|42220|3
1725236870000|2024-09-02 00:27:50|||||||||3
1725236990000|2024-09-02 00:29:50|42242.3|42222.3|42242.5|42222.5|42242.5|42222.5|42242.3|42222.3|3
1725237000000|2024-09-02 00:30:00|42240|42220|42240|42220|42240|42220|42240|42220|0
1725237030000|2024-09-02 00:30:30|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725237040000|2024-09-02 00:30:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|1
1725237050000|2024-09-02 00:30:50|42242.3|42222.3|42240|42220|42242.3|42222.3|42240|42220|0
1725237060000|2024-09-02 00:31:00|||||||||2
1725237080000|2024-09-02 00:31:20|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|1
1725237090000|2024-09-02 00:31:30|42240|42220|42240|42220|42240|42220|42240|42220|3
1725237130000|2024-09-02 00:32:10|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725237140000|2024-09-02 00:32:20|42242.3|42222.3|42240|42220|42242.3|42222.3|42240|42220|1
1725237150000|2024-09-02 00:32:30|42245|42225|42245|42225|42245|42225|42242.5|42222.5|2
1725237170000|2024-09-02 00:32:50|42244.8|42224.8|42242.5|42222.5|42244.8|42224.8|42242.5|42222.5|4
1725237200000|2024-09-02 00:33:20|42244.9|42224.9|42245|42225|42245|42225|42244.9|42224.9|0
1725237210000|2024-09-02 00:33:30|||||||||3
1725237240000|2024-09-02 00:34:00|||||||||3
1725237280000|2024-09-02 00:34:40|||||||||1
1725237290000|2024-09-02 00:34:50|||||||||4
1725237320000|2024-09-02 00:35:20|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|2
1725237330000|2024-09-02 00:35:30|42245.2|42225.2|42245|42225|42245.2|42225.2|42245|42225|0
1725237340000|2024-09-02 00:35:40|||||||||3
1725237420000|2024-09-02 00:37:00|||||||||4
1725237430000|2024-09-02 00:37:10|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725237510000|2024-09-02 00:38:30|42242.4|42222.4|42240|42220|42242.4|42222.4|42240|42220|1
1725237520000|2024-09-02 00:38:40|42237.7|42217.7|42237.5|42217.5|42237.7|42217.7|42237.5|42217.5|0
1725237530000|2024-09-02 00:38:50|42235.2|42215.2|42235|42215|42235.2|42215.2|42235|42215|0
1725237540000|2024-09-02 00:39:00|||||||||3
1725237560000|2024-09-02 00:39:20|||||||||2
1725237570000|2024-09-02 00:39:30|||||||||2
1725237640000|2024-09-02 00:40:40|||||||||4
1725237660000|2024-09-02 00:41:00|42237.5|42217.5|42235|42215|42237.5|42217.5|42235|42215|4
1725237680000|2024-09-02 00:41:20|||||||||4
1725237690000|2024-09-02 00:41:30|42232.5|42212.5|42230|42210|42232.5|42212.5|42230|42210|5
1725237700000|2024-09-02 00:41:40|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1725237740000|2024-09-02 00:42:20|||||||||1
1725237760000|2024-09-02 00:42:40|||||||||2
1725237770000|2024-09-02 00:42:50|42230|42210|42230|42210|42230|42210|42230|42210|2
1725237780000|2024-09-02 00:43:00|||||||||1
1725237800000|2024-09-02 00:43:20|42227.7|42207.7|42230|42210|42230|42210|42227.7|42207.7|2
1725237810000|2024-09-02 00:43:30|||||||||1
1725237820000|2024-09-02 00:43:40|||||||||1
1725237860000|2024-09-02 00:44:20|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|3
1725237870000|2024-09-02 00:44:30|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42227.6|42207.6|0
1725237880000|2024-09-02 00:44:40|42230.2|42210.2|42232.6|42212.6|42232.6|42212.6|42230.2|42210.2|2
1725237930000|2024-09-02 00:45:30|||||||||1
1725237940000|2024-09-02 00:45:40|42230.2|42210.2|42230.1|42210.1|42230.2|42210.2|42230.1|42210.1|0
1725237960000|2024-09-02 00:46:00|42232.4|42212.4|42230.1|42210.1|42232.4|42212.4|42230.1|42210.1|0
1725237970000|2024-09-02 00:46:10|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|2
1725237990000|2024-09-02 00:46:30|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1725238000000|2024-09-02 00:46:40|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|0
1725238030000|2024-09-02 00:47:10|42230.2|42210.2|42230.1|42210.1|42230.2|42210.2|42230.1|42210.1|0
1725238040000|2024-09-02 00:47:20|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|1
1725238060000|2024-09-02 00:47:40|||||||||1
1725238070000|2024-09-02 00:47:50|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1725238100000|2024-09-02 00:48:20|42229.9|42209.9|42225.1|42205.1|42229.9|42209.9|42225.1|42205.1|1
1725238110000|2024-09-02 00:48:30|||||||||1
1725238140000|2024-09-02 00:49:00|42222.7|42202.7|42222.6|42202.6|42222.7|42202.7|42222.6|42202.6|0
1725238170000|2024-09-02 00:49:30|42222.4|42202.4|42220.1|42200.1|42222.4|42202.4|42220.1|42200.1|2
1725238190000|2024-09-02 00:49:50|||||||||1
1725238200000|2024-09-02 00:50:00|42219.9|42199.9|42217.6|42197.6|42219.9|42199.9|42217.6|42197.6|2
1725238210000|2024-09-02 00:50:10|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|0
1725238270000|2024-09-02 00:51:10|||||||||8
1725238310000|2024-09-02 00:51:50|42220.2|42200.2|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|1
1725238330000|2024-09-02 00:52:10|||||||||2
1725238340000|2024-09-02 00:52:20|||||||||1
1725238370000|2024-09-02 00:52:50|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|2
1725238380000|2024-09-02 00:53:00|42215.2|42195.2|42217.6|42197.6|42217.6|42197.6|42215.2|42195.2|1
1725238390000|2024-09-02 00:53:10|42219.9|42199.9|42220.1|42200.1|42220.1|42200.1|42219.9|42199.9|0
1725238400000|2024-09-02 00:53:20|42217.7|42197.7|42217.6|42197.6|42217.7|42197.7|42217.6|42197.6|5
1725238420000|2024-09-02 00:53:40|42215.2|42195.2|42220.1|42200.1|42220.1|42200.1|42215.2|42195.2|1
1725238460000|2024-09-02 00:54:20|42217.6|42197.6|42220.1|42200.1|42220.1|42200.1|42217.6|42197.6|0
1725238470000|2024-09-02 00:54:30|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725238480000|2024-09-02 00:54:40|42220.2|42200.2|42220.1|42200.1|42220.2|42200.2|42220.1|42200.1|0
1725238490000|2024-09-02 00:54:50|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|1
1725238510000|2024-09-02 00:55:10|||||||||1
1725238530000|2024-09-02 00:55:30|||||||||3
1725238540000|2024-09-02 00:55:40|42224.9|42204.9|42225.1|42205.1|42225.1|42205.1|42224.9|42204.9|0
1725238550000|2024-09-02 00:55:50|||||||||4
1725238560000|2024-09-02 00:56:00|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|0
1725238570000|2024-09-02 00:56:10|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725238590000|2024-09-02 00:56:30|||||||||1
1725238600000|2024-09-02 00:56:40|42220.1|42200.1|42217.6|42197.6|42220.1|42200.1|42217.6|42197.6|5
1725238620000|2024-09-02 00:57:00|42217.4|42197.4|42215.1|42195.1|42217.4|42197.4|42215.1|42195.1|2
1725238630000|2024-09-02 00:57:10|42212.6|42192.6|42210.1|42190.1|42212.6|42192.6|42207.8|42187.8|3
1725238640000|2024-09-02 00:57:20|42207.8|42187.8|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|0
1725238660000|2024-09-02 00:57:40|42202.9|42182.9|42205.3|42185.3|42205.3|42185.3|42202.9|42182.9|2
1725238670000|2024-09-02 00:57:50|42202.9|42182.9|42202.8|42182.8|42202.9|42182.9|42202.8|42182.8|1
1725238680000|2024-09-02 00:58:00|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|0
1725238690000|2024-09-02 00:58:10|42202.8|42182.8|42200.1|42180.1|42202.8|42182.8|42200.1|42180.1|1
1725238700000|2024-09-02 00:58:20|||||||||7
1725238710000|2024-09-02 00:58:30|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725238720000|2024-09-02 00:58:40|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|1
1725238730000|2024-09-02 00:58:50|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|9
1725238740000|2024-09-02 00:59:00|42192.6|42172.6|42187.8|42167.8|42192.6|42172.6|42187.8|42167.8|14
1725238750000|2024-09-02 00:59:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|7
1725238760000|2024-09-02 00:59:20|42187.8|42167.8|42185.4|42165.4|42187.8|42167.8|42185.4|42165.4|2
1725238770000|2024-09-02 00:59:30|42190.1|42170.1|42187.9|42167.9|42190.3|42170.3|42187.9|42167.9|3
1725238780000|2024-09-02 00:59:40|42185.6|42165.6|42185.4|42165.4|42185.6|42165.6|42185.4|42165.4|0
1725238790000|2024-09-02 00:59:50|42185.6|42165.6|42190.3|42170.3|42190.4|42170.4|42185.6|42165.6|5
1725238800000|2024-09-02 01:00:00|42187.9|42167.9|42140.1|42120.1|42187.9|42167.9|42140.1|42120.1|39
1725238810000|2024-09-02 01:00:10|42137.8|42117.8|42137.6|42117.6|42137.8|42117.8|42122.6|42102.6|23
1725238820000|2024-09-02 01:00:20|42139.9|42119.9|42160.1|42140.1|42160.1|42140.1|42139.9|42119.9|28
1725238830000|2024-09-02 01:00:30|42159.9|42139.9|42167.6|42147.6|42169.9|42149.9|42152.8|42132.8|22
1725238840000|2024-09-02 01:00:40|42165.3|42145.3|42177.6|42157.6|42177.6|42157.6|42165.3|42145.3|7
1725238850000|2024-09-02 01:00:50|42179.9|42159.9|42190.3|42170.3|42192.6|42172.6|42179.9|42159.9|7
1725238860000|2024-09-02 01:01:00|42190.1|42170.1|42197.4|42177.4|42197.4|42177.4|42187.9|42167.9|19
1725238870000|2024-09-02 01:01:10|42197.6|42177.6|42200.1|42180.1|42200.1|42180.1|42197.6|42177.6|1
1725238880000|2024-09-02 01:01:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|0
1725238890000|2024-09-02 01:01:30|42200.1|42180.1|42197.6|42177.6|42205.1|42185.1|42197.6|42177.6|1
1725238900000|2024-09-02 01:01:40|42195.1|42175.1|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|2
1725238910000|2024-09-02 01:01:50|42202.6|42182.6|42197.8|42177.8|42202.6|42182.6|42197.6|42177.6|1
1725238920000|2024-09-02 01:02:00|42197.6|42177.6|42207.6|42187.6|42207.6|42187.6|42197.6|42177.6|5
1725238930000|2024-09-02 01:02:10|42205.1|42185.1|42205.1|42185.1|42210.1|42190.1|42205.1|42185.1|4
1725238940000|2024-09-02 01:02:20|42202.6|42182.6|42197.8|42177.8|42205.1|42185.1|42197.8|42177.8|0
1725238950000|2024-09-02 01:02:30|42197.6|42177.6|42199.9|42179.9|42199.9|42179.9|42195.1|42175.1|1
1725238960000|2024-09-02 01:02:40|42200.1|42180.1|42199.9|42179.9|42205.1|42185.1|42199.9|42179.9|4
1725238970000|2024-09-02 01:02:50|42200.1|42180.1|42192.6|42172.6|42202.6|42182.6|42192.6|42172.6|3
1725238980000|2024-09-02 01:03:00|42190.3|42170.3|42195.1|42175.1|42195.1|42175.1|42190.3|42170.3|2
1725238990000|2024-09-02 01:03:10|42197.6|42177.6|42197.6|42177.6|42200.1|42180.1|42195.1|42175.1|2
1725239000000|2024-09-02 01:03:20|42192.6|42172.6|42187.6|42167.6|42192.6|42172.6|42185.1|42165.1|7
1725239010000|2024-09-02 01:03:30|42189.9|42169.9|42187.9|42167.9|42192.6|42172.6|42187.6|42167.6|0
1725239020000|2024-09-02 01:03:40|42187.6|42167.6|42190.1|42170.1|42190.1|42170.1|42187.6|42167.6|3
1725239030000|2024-09-02 01:03:50|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|42190.1|42170.1|5
1725239040000|2024-09-02 01:04:00|42190.3|42170.3|42182.4|42162.4|42190.3|42170.3|42177.6|42157.6|5
1725239050000|2024-09-02 01:04:10|42182.6|42162.6|42175.1|42155.1|42185.1|42165.1|42175.1|42155.1|8
1725239060000|2024-09-02 01:04:20|42172.6|42152.6|42180.1|42160.1|42182.6|42162.6|42172.6|42152.6|4
1725239070000|2024-09-02 01:04:30|42182.6|42162.6|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|0
1725239080000|2024-09-02 01:04:40|42182.6|42162.6|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|4
1725239090000|2024-09-02 01:04:50|42177.6|42157.6|42179.9|42159.9|42179.9|42159.9|42177.6|42157.6|0
1725239100000|2024-09-02 01:05:00|42177.8|42157.8|42187.6|42167.6|42187.6|42167.6|42177.6|42157.6|3
1725239110000|2024-09-02 01:05:10|42185.1|42165.1|42182.6|42162.6|42185.1|42165.1|42180.1|42160.1|0
1725239120000|2024-09-02 01:05:20|42180.1|42160.1|42177.8|42157.8|42180.1|42160.1|42177.8|42157.8|3
1725239130000|2024-09-02 01:05:30|42177.6|42157.6|42157.6|42137.6|42177.6|42157.6|42157.6|42137.6|11
1725239140000|2024-09-02 01:05:40|42152.9|42132.9|42137.9|42117.9|42152.9|42132.9|42137.9|42117.9|13
1725239150000|2024-09-02 01:05:50|42140.3|42120.3|42142.8|42122.8|42142.8|42122.8|42137.8|42117.8|5
1725239160000|2024-09-02 01:06:00|42147.5|42127.5|42152.8|42132.8|42152.8|42132.8|42147.5|42127.5|4
1725239170000|2024-09-02 01:06:10|42155.3|42135.3|42165.3|42145.3|42165.3|42145.3|42155.3|42135.3|3
1725239180000|2024-09-02 01:06:20|42165.4|42145.4|42167.8|42147.8|42167.8|42147.8|42165.4|42145.4|0
1725239190000|2024-09-02 01:06:30|42167.6|42147.6|42172.6|42152.6|42172.6|42152.6|42167.6|42147.6|0
1725239200000|2024-09-02 01:06:40|42175|42155|42180.1|42160.1|42180.1|42160.1|42175|42155|0
1725239210000|2024-09-02 01:06:50|42182.6|42162.6|42192.6|42172.6|42192.6|42172.6|42182.6|42162.6|5
1725239220000|2024-09-02 01:07:00|42190.1|42170.1|42185.1|42165.1|42192.6|42172.6|42185.1|42165.1|2
1725239230000|2024-09-02 01:07:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|5
1725239240000|2024-09-02 01:07:20|42180.3|42160.3|42180.1|42160.1|42180.3|42160.3|42180.1|42160.1|0
1725239250000|2024-09-02 01:07:30|42177.6|42157.6|42185.1|42165.1|42187.6|42167.6|42177.6|42157.6|6
1725239260000|2024-09-02 01:07:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42185.3|42165.3|1
1725239270000|2024-09-02 01:07:50|42190.1|42170.1|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|0
1725239280000|2024-09-02 01:08:00|42190|42170|42195.1|42175.1|42195.1|42175.1|42190|42170|5
1725239290000|2024-09-02 01:08:10|42195.3|42175.3|42195|42175|42197.6|42177.6|42192.6|42172.6|2
1725239300000|2024-09-02 01:08:20|42197.5|42177.5|42187.6|42167.6|42197.6|42177.6|42187.6|42167.6|2
1725239310000|2024-09-02 01:08:30|42190|42170|42187.6|42167.6|42192.5|42172.5|42187.6|42167.6|0
1725239320000|2024-09-02 01:08:40|42187.8|42167.8|42187.6|42167.6|42192.6|42172.6|42185.1|42165.1|1
1725239330000|2024-09-02 01:08:50|42182.6|42162.6|42187.6|42167.6|42187.6|42167.6|42182.6|42162.6|0
1725239340000|2024-09-02 01:09:00|42185.3|42165.3|42190|42170|42190|42170|42182.6|42162.6|0
1725239350000|2024-09-02 01:09:10|42192.3|42172.3|42192.6|42172.6|42195|42175|42192.3|42172.3|0
1725239360000|2024-09-02 01:09:20|42192.5|42172.5|42187.6|42167.6|42192.5|42172.5|42185.1|42165.1|2
1725239370000|2024-09-02 01:09:30|42190|42170|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|0
1725239380000|2024-09-02 01:09:40|42190|42170|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|1
1725239390000|2024-09-02 01:09:50|42185.3|42165.3|42182.6|42162.6|42185.3|42165.3|42180.1|42160.1|1
1725239400000|2024-09-02 01:10:00|42180.3|42160.3|42175.3|42155.3|42187.6|42167.6|42175.3|42155.3|12
1725239410000|2024-09-02 01:10:10|||||||||1
1725239420000|2024-09-02 01:10:20|42175.1|42155.1|42177.8|42157.8|42177.8|42157.8|42172.8|42152.8|1
1725239430000|2024-09-02 01:10:30|42173.1|42153.1|42172.8|42152.8|42175.3|42155.3|42170.5|42150.5|0
1725239440000|2024-09-02 01:10:40|42170.3|42150.3|42170.3|42150.3|42173|42153|42170.3|42150.3|0
1725239450000|2024-09-02 01:10:50|42170.5|42150.5|42177.6|42157.6|42177.6|42157.6|42170.5|42150.5|1
1725239460000|2024-09-02 01:11:00|42175.3|42155.3|42172.8|42152.8|42175.3|42155.3|42172.8|42152.8|0
1725239470000|2024-09-02 01:11:10|42168|42148|42167.8|42147.8|42168|42148|42167.8|42147.8|1
1725239480000|2024-09-02 01:11:20|42165.5|42145.5|42167.8|42147.8|42167.8|42147.8|42165.5|42145.5|1
1725239490000|2024-09-02 01:11:30|42170.3|42150.3|42177.8|42157.8|42177.8|42157.8|42170.3|42150.3|1
1725239500000|2024-09-02 01:11:40|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42172.8|42152.8|0
1725239510000|2024-09-02 01:11:50|42175.5|42155.5|42180.3|42160.3|42180.3|42160.3|42175.3|42155.3|0
1725239520000|2024-09-02 01:12:00|42178|42158|42177.8|42157.8|42180.3|42160.3|42177.8|42157.8|0
1725239530000|2024-09-02 01:12:10|42180.1|42160.1|42182.8|42162.8|42182.8|42162.8|42180.1|42160.1|2
1725239540000|2024-09-02 01:12:20|42185.5|42165.5|42187.6|42167.6|42190.1|42170.1|42185.3|42165.3|0
1725239550000|2024-09-02 01:12:30|42190|42170|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|1
1725239560000|2024-09-02 01:12:40|42185.3|42165.3|42187.6|42167.6|42187.6|42167.6|42185.1|42165.1|0
1725239570000|2024-09-02 01:12:50|42185.3|42165.3|42182.6|42162.6|42187.6|42167.6|42182.6|42162.6|1
1725239580000|2024-09-02 01:13:00|42180.1|42160.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|3
1725239590000|2024-09-02 01:13:10|42172.6|42152.6|42165.5|42145.5|42172.8|42152.8|42165.5|42145.5|1
1725239600000|2024-09-02 01:13:20|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42162.8|42142.8|1
1725239610000|2024-09-02 01:13:30|42167.5|42147.5|42162.8|42142.8|42167.8|42147.8|42162.8|42142.8|0
1725239620000|2024-09-02 01:13:40|42160.5|42140.5|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|0
1725239630000|2024-09-02 01:13:50|42160.1|42140.1|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|0
1725239640000|2024-09-02 01:14:00|42160.3|42140.3|42157.8|42137.8|42160.3|42140.3|42157.8|42137.8|1
1725239650000|2024-09-02 01:14:10|42155.3|42135.3|42150.3|42130.3|42155.3|42135.3|42150.3|42130.3|3
1725239660000|2024-09-02 01:14:20|42148|42128|42142.8|42122.8|42148|42128|42142.8|42122.8|1
1725239670000|2024-09-02 01:14:30|42140.5|42120.5|42135.3|42115.3|42142.8|42122.8|42135.3|42115.3|6
1725239680000|2024-09-02 01:14:40|42132.8|42112.8|42127.8|42107.8|42132.8|42112.8|42127.8|42107.8|4
1725239690000|2024-09-02 01:14:50|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|1
1725239700000|2024-09-02 01:15:00|42127.6|42107.6|42132.8|42112.8|42137.8|42117.8|42127.6|42107.6|9
1725239710000|2024-09-02 01:15:10|42135.3|42115.3|42150.3|42130.3|42150.3|42130.3|42135.3|42115.3|1
1725239720000|2024-09-02 01:15:20|42148|42128|42142.8|42122.8|42152.8|42132.8|42142.8|42122.8|2
1725239730000|2024-09-02 01:15:30|42138.1|42118.1|42132.8|42112.8|42138.1|42118.1|42132.8|42112.8|1
1725239740000|2024-09-02 01:15:40|42135.1|42115.1|42137.8|42117.8|42137.8|42117.8|42135.1|42115.1|5
1725239750000|2024-09-02 01:15:50|42135.3|42115.3|42135.5|42115.5|42137.8|42117.8|42132.8|42112.8|0
1725239760000|2024-09-02 01:16:00|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42132.8|42112.8|3
1725239770000|2024-09-02 01:16:10|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42130.3|42110.3|1
1725239780000|2024-09-02 01:16:20|42135.3|42115.3|42137.8|42117.8|42137.8|42117.8|42135.3|42115.3|0
1725239790000|2024-09-02 01:16:30|42135.5|42115.5|42140.3|42120.3|42140.3|42120.3|42135.5|42115.5|5
1725239800000|2024-09-02 01:16:40|42142.8|42122.8|42140.5|42120.5|42142.8|42122.8|42140.3|42120.3|1
1725239810000|2024-09-02 01:16:50|42140.3|42120.3|42148|42128|42148|42128|42140.3|42120.3|6
1725239820000|2024-09-02 01:17:00|42143.1|42123.1|42143|42123|42143.1|42123.1|42140.5|42120.5|0
1725239830000|2024-09-02 01:17:10|42145.3|42125.3|42143|42123|42145.5|42125.5|42143|42123|0
1725239840000|2024-09-02 01:17:20|42145.3|42125.3|42148|42128|42148|42128|42143|42123|2
1725239850000|2024-09-02 01:17:30|42145.7|42125.7|42145.5|42125.5|42145.7|42125.7|42145.5|42125.5|2
1725239860000|2024-09-02 01:17:40|42143|42123|42140.5|42120.5|42143|42123|42140.5|42120.5|5
1725239870000|2024-09-02 01:17:50|42138|42118|42138|42118|42140.5|42120.5|42135.5|42115.5|5
1725239880000|2024-09-02 01:18:00|42140.5|42120.5|42138|42118|42140.5|42120.5|42138|42118|2
1725239890000|2024-09-02 01:18:10|42137.8|42117.8|42138|42118|42138|42118|42135.5|42115.5|5
1725239900000|2024-09-02 01:18:20|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|0
1725239910000|2024-09-02 01:18:30|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|1
1725239920000|2024-09-02 01:18:40|42130.7|42110.7|42128|42108|42130.7|42110.7|42128|42108|0
1725239930000|2024-09-02 01:18:50|42125.5|42105.5|42123|42103|42125.5|42105.5|42123|42103|5
1725239940000|2024-09-02 01:19:00|42120.5|42100.5|42127.8|42107.8|42127.8|42107.8|42120.5|42100.5|2
1725239950000|2024-09-02 01:19:10|42130.2|42110.2|42130.3|42110.3|42130.3|42110.3|42130.2|42110.2|0
1725239960000|2024-09-02 01:19:20|42128|42108|42128|42108|42128|42108|42123.2|42103.2|12
1725239970000|2024-09-02 01:19:30|42130.3|42110.3|42140.5|42120.5|42140.5|42120.5|42130.3|42110.3|5
1725239980000|2024-09-02 01:19:40|42140.3|42120.3|42143|42123|42143|42123|42138|42118|1
1725239990000|2024-09-02 01:19:50|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42143|42123|0
1725240000000|2024-09-02 01:20:00|42143|42123|42160.5|42140.5|42160.5|42140.5|42143|42123|5
1725240010000|2024-09-02 01:20:10|42160.7|42140.7|42163|42143|42165.5|42145.5|42160.7|42140.7|1
1725240020000|2024-09-02 01:20:20|42165.5|42145.5|42163|42143|42165.5|42145.5|42160.7|42140.7|2
1725240030000|2024-09-02 01:20:30|42160.7|42140.7|42158|42138|42163|42143|42158|42138|0
1725240040000|2024-09-02 01:20:40|42155.5|42135.5|42160.3|42140.3|42160.3|42140.3|42155.5|42135.5|5
1725240050000|2024-09-02 01:20:50|42160.5|42140.5|42160.5|42140.5|42163|42143|42160.5|42140.5|0
1725240060000|2024-09-02 01:21:00|42158|42138|42158|42138|42158|42138|42158|42138|3
1725240070000|2024-09-02 01:21:10|42160.5|42140.5|42163|42143|42163|42143|42160.5|42140.5|2
1725240080000|2024-09-02 01:21:20|42165.5|42145.5|42173|42153|42173|42153|42165.5|42145.5|1
1725240090000|2024-09-02 01:21:30|42175.3|42155.3|42178|42158|42180.3|42160.3|42175.3|42155.3|5
1725240100000|2024-09-02 01:21:40|42175.5|42155.5|42173|42153|42175.5|42155.5|42173|42153|3
1725240110000|2024-09-02 01:21:50|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|3
1725240120000|2024-09-02 01:22:00|42173|42153|42173|42153|42173|42153|42173|42153|1
1725240130000|2024-09-02 01:22:10|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42173|42153|1
1725240140000|2024-09-02 01:22:20|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42178|42158|2
1725240150000|2024-09-02 01:22:30|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|7
1725240160000|2024-09-02 01:22:40|42182.8|42162.8|42183|42163|42183|42163|42182.8|42162.8|3
1725240170000|2024-09-02 01:22:50|42185.3|42165.3|42185.5|42165.5|42185.5|42165.5|42183|42163|3
1725240180000|2024-09-02 01:23:00|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42183|42163|0
1725240190000|2024-09-02 01:23:10|42185.5|42165.5|42183|42163|42187.8|42167.8|42183|42163|0
1725240210000|2024-09-02 01:23:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1725240220000|2024-09-02 01:23:40|42190.3|42170.3|42190.2|42170.2|42190.3|42170.3|42187.8|42167.8|0
1725240230000|2024-09-02 01:23:50|42188|42168|42190.5|42170.5|42190.5|42170.5|42187.8|42167.8|0
1725240240000|2024-09-02 01:24:00|42188|42168|42190.5|42170.5|42192.8|42172.8|42188|42168|1
1725240250000|2024-09-02 01:24:10|42188.2|42168.2|42190.5|42170.5|42190.5|42170.5|42188|42168|0
1725240260000|2024-09-02 01:24:20|42192.8|42172.8|42190.5|42170.5|42193|42173|42190.5|42170.5|2
1725240270000|2024-09-02 01:24:30|42190.7|42170.7|42193|42173|42193|42173|42190.5|42170.5|0
1725240280000|2024-09-02 01:24:40|42190.7|42170.7|42195.5|42175.5|42195.5|42175.5|42190.5|42170.5|2
1725240290000|2024-09-02 01:24:50|42193|42173|42190.7|42170.7|42193|42173|42190.7|42170.7|4
1725240300000|2024-09-02 01:25:00|42190.5|42170.5|42183.2|42163.2|42190.5|42170.5|42183.2|42163.2|2
1725240310000|2024-09-02 01:25:10|42180.7|42160.7|42183.2|42163.2|42183.2|42163.2|42180.7|42160.7|0
1725240320000|2024-09-02 01:25:20|42183|42163|42183|42163|42183|42163|42180.5|42160.5|1
1725240330000|2024-09-02 01:25:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1725240340000|2024-09-02 01:25:40|42188|42168|42178|42158|42188|42168|42178|42158|1
1725240350000|2024-09-02 01:25:50|42180.3|42160.3|42180.5|42160.5|42183|42163|42178|42158|1
1725240360000|2024-09-02 01:26:00|42178|42158|42175.3|42155.3|42178|42158|42173|42153|1
1725240370000|2024-09-02 01:26:10|42175.5|42155.5|42168|42148|42175.5|42155.5|42168|42148|1
1725240380000|2024-09-02 01:26:20|42165.5|42145.5|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|0
1725240390000|2024-09-02 01:26:30|42158.2|42138.2|42160.5|42140.5|42160.5|42140.5|42158|42138|0
1725240400000|2024-09-02 01:26:40|42158|42138|42153|42133|42158|42138|42153|42133|1
1725240410000|2024-09-02 01:26:50|42158|42138|42158|42138|42158|42138|42158|42138|0
1725240420000|2024-09-02 01:27:00|42160.3|42140.3|42148|42128|42160.3|42140.3|42148|42128|1
1725240430000|2024-09-02 01:27:10|42150.5|42130.5|42157.9|42137.9|42157.9|42137.9|42150.5|42130.5|6
1725240440000|2024-09-02 01:27:20|42155.5|42135.5|42155.5|42135.5|42158|42138|42155.5|42135.5|0
1725240450000|2024-09-02 01:27:30|42153|42133|42153|42133|42153|42133|42153|42133|0
1725240460000|2024-09-02 01:27:40|42148.3|42128.3|42153|42133|42153|42133|42148.3|42128.3|0
1725240470000|2024-09-02 01:27:50|42155.4|42135.4|42155.5|42135.5|42155.5|42135.5|42155.4|42135.4|0
1725240480000|2024-09-02 01:28:00|42153|42133|42153|42133|42153|42133|42153|42133|5
1725240490000|2024-09-02 01:28:10|42150.5|42130.5|42153|42133|42155.5|42135.5|42150.5|42130.5|1
1725240500000|2024-09-02 01:28:20|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|2
1725240510000|2024-09-02 01:28:30|42150.4|42130.4|42148|42128|42150.4|42130.4|42145.5|42125.5|0
1725240530000|2024-09-02 01:28:50|42145.5|42125.5|42147.9|42127.9|42147.9|42127.9|42145.5|42125.5|0
1725240540000|2024-09-02 01:29:00|42148|42128|42143|42123|42148|42128|42143|42123|0
1725240550000|2024-09-02 01:29:10|42140.5|42120.5|42140.4|42120.4|42143|42123|42138.2|42118.2|2
1725240560000|2024-09-02 01:29:20|42143|42123|42143|42123|42143|42123|42143|42123|0
1725240570000|2024-09-02 01:29:30|42145.4|42125.4|42145.5|42125.5|42150.4|42130.4|42145.4|42125.4|6
1725240580000|2024-09-02 01:29:40|42143|42123|42143|42123|42145.5|42125.5|42143|42123|0
1725240590000|2024-09-02 01:29:50|42145.4|42125.4|42145.5|42125.5|42145.5|42125.5|42145.4|42125.4|1
1725240600000|2024-09-02 01:30:00|42145.4|42125.4|42155.5|42135.5|42160.5|42140.5|42145.4|42125.4|10
1725240610000|2024-09-02 01:30:10|42157.9|42137.9|42158|42138|42158|42138|42153|42133|0
1725240620000|2024-09-02 01:30:20|42155.7|42135.7|42153|42133|42158|42138|42153|42133|0
1725240630000|2024-09-02 01:30:30|42150.7|42130.7|42148|42128|42150.7|42130.7|42143|42123|9
1725240640000|2024-09-02 01:30:40|42150.4|42130.4|42158|42138|42158|42138|42150.4|42130.4|4
1725240650000|2024-09-02 01:30:50|42153.2|42133.2|42153|42133|42153.2|42133.2|42148.2|42128.2|1
1725240660000|2024-09-02 01:31:00|42150.7|42130.7|42148|42128|42150.7|42130.7|42145.5|42125.5|5
1725240670000|2024-09-02 01:31:10|42145.5|42125.5|42155.5|42135.5|42155.5|42135.5|42145.5|42125.5|1
1725240680000|2024-09-02 01:31:20|42153|42133|42165.5|42145.5|42165.5|42145.5|42153|42133|3
1725240690000|2024-09-02 01:31:30|42167.9|42147.9|42168|42148|42168|42148|42163|42143|0
1725240700000|2024-09-02 01:31:40|42170.5|42150.5|42173|42153|42173|42153|42170.5|42150.5|2
1725240710000|2024-09-02 01:31:50|42170.7|42150.7|42175.5|42155.5|42175.5|42155.5|42170.5|42150.5|3
1725240720000|2024-09-02 01:32:00|42178|42158|42170.5|42150.5|42178|42158|42170.5|42150.5|0
1725240730000|2024-09-02 01:32:10|42172.9|42152.9|42170.5|42150.5|42173|42153|42168|42148|1
1725240740000|2024-09-02 01:32:20|42168.2|42148.2|42170.4|42150.4|42170.5|42150.5|42165.5|42145.5|0
1725240750000|2024-09-02 01:32:30|42170.5|42150.5|42173|42153|42175.5|42155.5|42170.5|42150.5|1
1725240760000|2024-09-02 01:32:40|42173.2|42153.2|42173|42153|42178|42158|42173|42153|0
1725240770000|2024-09-02 01:32:50|42178|42158|42178|42158|42178|42158|42175.5|42155.5|0
1725240780000|2024-09-02 01:33:00|42175.5|42155.5|42173|42153|42175.5|42155.5|42173|42153|1
1725240790000|2024-09-02 01:33:10|42175.4|42155.4|42175.5|42155.5|42178|42158|42175.4|42155.4|1
1725240800000|2024-09-02 01:33:20|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|0
1725240810000|2024-09-02 01:33:30|42173|42153|42180.5|42160.5|42180.5|42160.5|42170.5|42150.5|5
1725240820000|2024-09-02 01:33:40|42178|42158|42178|42158|42178|42158|42178|42158|0
1725240830000|2024-09-02 01:33:50|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|1
1725240840000|2024-09-02 01:34:00|42178|42158|42173|42153|42178|42158|42173|42153|2
1725240850000|2024-09-02 01:34:10|42175.5|42155.5|42195.5|42175.5|42195.5|42175.5|42175.5|42155.5|6
1725240860000|2024-09-02 01:34:20|42198|42178|42200.5|42180.5|42200.5|42180.5|42198|42178|6
1725240870000|2024-09-02 01:34:30|42202.9|42182.9|42203|42183|42203|42183|42200.5|42180.5|2
1725240880000|2024-09-02 01:34:40|42200.5|42180.5|42203|42183|42205.5|42185.5|42200.5|42180.5|6
1725240890000|2024-09-02 01:34:50|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|6
1725240900000|2024-09-02 01:35:00|42203|42183|42190.5|42170.5|42203|42183|42190.5|42170.5|3
1725240910000|2024-09-02 01:35:10|42188|42168|42183|42163|42188|42168|42183|42163|0
1725240920000|2024-09-02 01:35:20|42180.5|42160.5|42178|42158|42183|42163|42178|42158|0
1725240930000|2024-09-02 01:35:30|42180.4|42160.4|42183|42163|42183|42163|42180.4|42160.4|4
1725240940000|2024-09-02 01:35:40|42180.4|42160.4|42173|42153|42180.4|42160.4|42173|42153|1
1725240950000|2024-09-02 01:35:50|42175.5|42155.5|42178|42158|42178|42158|42175.5|42155.5|0
1725240960000|2024-09-02 01:36:00|42175.7|42155.7|42173|42153|42175.7|42155.7|42173|42153|1
1725240970000|2024-09-02 01:36:10|42175.4|42155.4|42173|42153|42175.4|42155.4|42173|42153|0
1725240980000|2024-09-02 01:36:20|42170.5|42150.5|42173|42153|42173|42153|42168|42148|0
1725240990000|2024-09-02 01:36:30|42172.9|42152.9|42165.5|42145.5|42172.9|42152.9|42165.5|42145.5|0
1725241000000|2024-09-02 01:36:40|42163|42143|42155.5|42135.5|42163|42143|42155.5|42135.5|3
1725241010000|2024-09-02 01:36:50|42158|42138|42153|42133|42158|42138|42153|42133|1
1725241020000|2024-09-02 01:37:00|42153.2|42133.2|42150.7|42130.7|42155.5|42135.5|42150.5|42130.5|3
1725241030000|2024-09-02 01:37:10|42155.5|42135.5|42158|42138|42158|42138|42155.5|42135.5|1
1725241040000|2024-09-02 01:37:20|42160.5|42140.5|42158|42138|42160.5|42140.5|42158|42138|1
1725241050000|2024-09-02 01:37:30|42155.7|42135.7|42155.5|42135.5|42160.5|42140.5|42155.5|42135.5|0
1725241060000|2024-09-02 01:37:40|42153|42133|42153|42133|42153|42133|42148|42128|2
1725241070000|2024-09-02 01:37:50|42153.1|42133.1|42155.6|42135.6|42155.6|42135.6|42153.1|42133.1|1
1725241080000|2024-09-02 01:38:00|42153.1|42133.1|42145.6|42125.6|42153.1|42133.1|42145.6|42125.6|0
1725241090000|2024-09-02 01:38:10|42147.9|42127.9|42148.1|42128.1|42148.1|42128.1|42143.1|42123.1|2
1725241100000|2024-09-02 01:38:20|42147.9|42127.9|42143.1|42123.1|42147.9|42127.9|42143.1|42123.1|0
1725241110000|2024-09-02 01:38:30|42140.6|42120.6|42135.7|42115.7|42140.6|42120.6|42135.6|42115.6|10
1725241120000|2024-09-02 01:38:40|42135.6|42115.6|42140.6|42120.6|42140.6|42120.6|42135.6|42115.6|1
1725241130000|2024-09-02 01:38:50|42138.1|42118.1|42140.6|42120.6|42140.6|42120.6|42138.1|42118.1|1
1725241140000|2024-09-02 01:39:00|42140.4|42120.4|42145.6|42125.6|42148.1|42128.1|42137.9|42117.9|2
1725241150000|2024-09-02 01:39:10|42148.1|42128.1|42145.6|42125.6|42148.1|42128.1|42145.6|42125.6|1
1725241160000|2024-09-02 01:39:20|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|2
1725241170000|2024-09-02 01:39:30|42148.1|42128.1|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|0
1725241180000|2024-09-02 01:39:40|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|2
1725241190000|2024-09-02 01:39:50|42148.1|42128.1|42148.1|42128.1|42150.6|42130.6|42145.6|42125.6|1
1725241200000|2024-09-02 01:40:00|42145.7|42125.7|42138.1|42118.1|42145.7|42125.7|42138.1|42118.1|1
1725241210000|2024-09-02 01:40:10|42140.6|42120.6|42138.1|42118.1|42140.6|42120.6|42138.1|42118.1|0
1725241220000|2024-09-02 01:40:20|42135.7|42115.7|42133.1|42113.1|42135.7|42115.7|42133.1|42113.1|0
1725241230000|2024-09-02 01:40:30|42130.6|42110.6|42130.6|42110.6|42133.1|42113.1|42130.6|42110.6|4
1725241240000|2024-09-02 01:40:40|42133.1|42113.1|42130.6|42110.6|42133.1|42113.1|42130.6|42110.6|1
1725241250000|2024-09-02 01:40:50|42128.2|42108.2|42125.6|42105.6|42128.2|42108.2|42123.1|42103.1|1
1725241260000|2024-09-02 01:41:00|42123.2|42103.2|42120.6|42100.6|42123.2|42103.2|42120.6|42100.6|2
1725241270000|2024-09-02 01:41:10|42120.7|42100.7|42125.6|42105.6|42125.6|42105.6|42120.7|42100.7|1
1725241280000|2024-09-02 01:41:20|42125.7|42105.7|42123.1|42103.1|42128.1|42108.1|42123.1|42103.1|0
1725241290000|2024-09-02 01:41:30|42125.4|42105.4|42128.1|42108.1|42128.1|42108.1|42123.1|42103.1|1
1725241300000|2024-09-02 01:41:40|42125.6|42105.6|42128.2|42108.2|42130.6|42110.6|42125.6|42105.6|3
1725241310000|2024-09-02 01:41:50|42130.6|42110.6|42125.6|42105.6|42133.1|42113.1|42125.6|42105.6|0
1725241320000|2024-09-02 01:42:00|42125.4|42105.4|42123.1|42103.1|42125.6|42105.6|42120.7|42100.7|6
1725241330000|2024-09-02 01:42:10|42125.4|42105.4|42132.9|42112.9|42132.9|42112.9|42125.4|42105.4|2
1725241340000|2024-09-02 01:42:20|42130.6|42110.6|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|0
1725241350000|2024-09-02 01:42:30|42130.6|42110.6|42125.6|42105.6|42133.1|42113.1|42125.6|42105.6|0
1725241360000|2024-09-02 01:42:40|42123.2|42103.2|42113.1|42093.1|42123.2|42103.2|42113.1|42093.1|5
1725241370000|2024-09-02 01:42:50|42112.9|42092.9|42118.1|42098.1|42118.1|42098.1|42110.6|42090.6|1
1725241380000|2024-09-02 01:43:00|42115.6|42095.6|42110.6|42090.6|42115.6|42095.6|42110.6|42090.6|1
1725241390000|2024-09-02 01:43:10|42110.7|42090.7|42110.6|42090.6|42113.1|42093.1|42110.6|42090.6|4
1725241400000|2024-09-02 01:43:20|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|0
1725241410000|2024-09-02 01:43:30|42107.9|42087.9|42105.6|42085.6|42107.9|42087.9|42103.1|42083.1|6
1725241420000|2024-09-02 01:43:40|42108.1|42088.1|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|1
1725241440000|2024-09-02 01:44:00|42105.6|42085.6|42103.1|42083.1|42108.1|42088.1|42103.1|42083.1|2
1725241450000|2024-09-02 01:44:10|42100.6|42080.6|42075.6|42055.6|42100.6|42080.6|42073.1|42053.1|63
1725241460000|2024-09-02 01:44:20|42073.1|42053.1|42073.2|42053.2|42073.2|42053.2|42070.6|42050.6|6
1725241470000|2024-09-02 01:44:30|42075.4|42055.4|42080.6|42060.6|42082.9|42062.9|42075.4|42055.4|7
1725241480000|2024-09-02 01:44:40|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42078.2|42058.2|4
1725241490000|2024-09-02 01:44:50|42078.1|42058.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|2
1725241500000|2024-09-02 01:45:00|42075.6|42055.6|42083.1|42063.1|42088.1|42068.1|42063.1|42043.1|34
1725241510000|2024-09-02 01:45:10|42085.4|42065.4|42083.1|42063.1|42088.1|42068.1|42083.1|42063.1|0
1725241520000|2024-09-02 01:45:20|42080.7|42060.7|42083.1|42063.1|42083.1|42063.1|42078.1|42058.1|6
1725241530000|2024-09-02 01:45:30|42080.6|42060.6|42073.1|42053.1|42080.6|42060.6|42073.1|42053.1|1
1725241540000|2024-09-02 01:45:40|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|1
1725241550000|2024-09-02 01:45:50|42073.1|42053.1|42073.1|42053.1|42073.2|42053.2|42073.1|42053.1|0
1725241560000|2024-09-02 01:46:00|42075.4|42055.4|42068.1|42048.1|42075.6|42055.6|42068.1|42048.1|4
1725241570000|2024-09-02 01:46:10|42065.6|42045.6|42063.2|42043.2|42065.6|42045.6|42060.7|42040.7|0
1725241580000|2024-09-02 01:46:20|42063.1|42043.1|42063.1|42043.1|42068.1|42048.1|42063.1|42043.1|0
1725241590000|2024-09-02 01:46:30|42065.4|42045.4|42073.2|42053.2|42075.6|42055.6|42065.4|42045.4|5
1725241600000|2024-09-02 01:46:40|42077.7|42057.7|42083.1|42063.1|42083.1|42063.1|42073.1|42053.1|0
1725241610000|2024-09-02 01:46:50|||||||||1
1725241620000|2024-09-02 01:47:00|42085.6|42065.6|42090.4|42070.4|42090.6|42070.6|42085.6|42065.6|3
1725241630000|2024-09-02 01:47:10|42088.2|42068.2|42083.1|42063.1|42088.2|42068.2|42078.1|42058.1|0
1725241640000|2024-09-02 01:47:20|42085.4|42065.4|42078.1|42058.1|42085.4|42065.4|42078.1|42058.1|2
1725241650000|2024-09-02 01:47:30|42083.1|42063.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|0
1725241660000|2024-09-02 01:47:40|42075.6|42055.6|42073.1|42053.1|42075.6|42055.6|42073.1|42053.1|1
1725241670000|2024-09-02 01:47:50|42070.6|42050.6|42063.1|42043.1|42070.6|42050.6|42062.9|42042.9|3
1725241680000|2024-09-02 01:48:00|42058.4|42038.4|42055.4|42035.4|42060.6|42040.6|42055.4|42035.4|8
1725241690000|2024-09-02 01:48:10|42053.1|42033.1|42055.7|42035.7|42058.1|42038.1|42053.1|42033.1|0
1725241700000|2024-09-02 01:48:20|42055.6|42035.6|42060.6|42040.6|42062.9|42042.9|42055.6|42035.6|5
1725241710000|2024-09-02 01:48:30|42058.1|42038.1|42055.6|42035.6|42058.1|42038.1|42053.1|42033.1|10
1725241720000|2024-09-02 01:48:40|42053.1|42033.1|42048.1|42028.1|42053.1|42033.1|42040.8|42020.8|40
1725241730000|2024-09-02 01:48:50|42045.6|42025.6|42043.1|42023.1|42045.6|42025.6|42043.1|42023.1|5
1725241740000|2024-09-02 01:49:00|42040.8|42020.8|42038.3|42018.3|42043.1|42023.1|42038.1|42018.1|14
1725241750000|2024-09-02 01:49:10|42040.6|42020.6|42028.1|42008.1|42040.6|42020.6|42023.1|42003.1|12
1725241760000|2024-09-02 01:49:20|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|16
1725241770000|2024-09-02 01:49:30|42028.1|42008.1|42028.1|42008.1|42033.1|42013.1|42028.1|42008.1|8
1725241780000|2024-09-02 01:49:40|42025.6|42005.6|42030.6|42010.6|42030.6|42010.6|42025.6|42005.6|4
1725241790000|2024-09-02 01:49:50|42028.1|42008.1|42040.4|42020.4|42040.4|42020.4|42028.1|42008.1|11
1725241800000|2024-09-02 01:50:00|42038.1|42018.1|42033.1|42013.1|42038.1|42018.1|42033.1|42013.1|3
1725241820000|2024-09-02 01:50:20|42035.6|42015.6|42038.1|42018.1|42040.4|42020.4|42035.6|42015.6|1
1725241830000|2024-09-02 01:50:30|42035.8|42015.8|42035.6|42015.6|42035.8|42015.8|42033.3|42013.3|1
1725241840000|2024-09-02 01:50:40|42033.3|42013.3|42030.6|42010.6|42033.3|42013.3|42030.6|42010.6|1
1725241850000|2024-09-02 01:50:50|42025.6|42005.6|42018.1|41998.1|42025.6|42005.6|42018.1|41998.1|5
1725241860000|2024-09-02 01:51:00|42020.4|42000.4|42025.6|42005.6|42025.6|42005.6|42020.4|42000.4|1
1725241870000|2024-09-02 01:51:10|42023.3|42003.3|42028.1|42008.1|42028.1|42008.1|42023.1|42003.1|4
1725241880000|2024-09-02 01:51:20|42028.3|42008.3|42030.6|42010.6|42030.6|42010.6|42028.3|42008.3|1
1725241890000|2024-09-02 01:51:30|42028.3|42008.3|42030.6|42010.6|42033.1|42013.1|42028.1|42008.1|1
1725241900000|2024-09-02 01:51:40|42028.3|42008.3|42028.1|42008.1|42028.3|42008.3|42023.1|42003.1|3
1725241910000|2024-09-02 01:51:50|42030.4|42010.4|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|0
1725241920000|2024-09-02 01:52:00|42030.8|42010.8|42038.1|42018.1|42038.1|42018.1|42030.8|42010.8|0
1725241930000|2024-09-02 01:52:10|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|0
1725241940000|2024-09-02 01:52:20|42038.1|42018.1|42033.1|42013.1|42038.1|42018.1|42030.6|42010.6|3
1725241950000|2024-09-02 01:52:30|42030.6|42010.6|42035.6|42015.6|42035.6|42015.6|42030.6|42010.6|2
1725241960000|2024-09-02 01:52:40|42038.1|42018.1|42043.1|42023.1|42045.6|42025.6|42038.1|42018.1|0
1725241970000|2024-09-02 01:52:50|42045.4|42025.4|42048.3|42028.3|42053.1|42033.1|42045.4|42025.4|5
1725241980000|2024-09-02 01:53:00|42048.1|42028.1|42048.1|42028.1|42050.6|42030.6|42048.1|42028.1|1
1725241990000|2024-09-02 01:53:10|42047.9|42027.9|42043.1|42023.1|42048.1|42028.1|42043.1|42023.1|2
1725242000000|2024-09-02 01:53:20|42040.8|42020.8|42038.1|42018.1|42040.8|42020.8|42035.6|42015.6|0
1725242020000|2024-09-02 01:53:40|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1725242030000|2024-09-02 01:53:50|42038.4|42018.4|42038.1|42018.1|42043.1|42023.1|42038.1|42018.1|0
1725242040000|2024-09-02 01:54:00|42035.6|42015.6|42030.6|42010.6|42035.6|42015.6|42030.6|42010.6|3
1725242050000|2024-09-02 01:54:10|42028.1|42008.1|42018.4|41998.4|42028.1|42008.1|42018.3|41998.3|0
1725242060000|2024-09-02 01:54:20|42018.3|41998.3|42020.6|42000.6|42020.6|42000.6|42015.8|41995.8|1
1725242070000|2024-09-02 01:54:30|42022.9|42002.9|42032.9|42012.9|42032.9|42012.9|42022.9|42002.9|0
1725242080000|2024-09-02 01:54:40|42030.6|42010.6|42033.1|42013.1|42038.1|42018.1|42028.1|42008.1|3
1725242090000|2024-09-02 01:54:50|42035.8|42015.8|42038.1|42018.1|42038.1|42018.1|42035.8|42015.8|4
1725242100000|2024-09-02 01:55:00|42035.6|42015.6|42033.3|42013.3|42038.1|42018.1|42030.8|42010.8|0
1725242110000|2024-09-02 01:55:10|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42030.6|42010.6|0
1725242120000|2024-09-02 01:55:20|42030.6|42010.6|42033.1|42013.1|42033.1|42013.1|42028.1|42008.1|0
1725242130000|2024-09-02 01:55:30|42033.3|42013.3|42030.6|42010.6|42035.6|42015.6|42030.6|42010.6|0
1725242140000|2024-09-02 01:55:40|42032.9|42012.9|42023.1|42003.1|42038.1|42018.1|42023.1|42003.1|9
1725242150000|2024-09-02 01:55:50|42020.8|42000.8|42020.6|42000.6|42023.1|42003.1|42015.8|41995.8|7
1725242160000|2024-09-02 01:56:00|42018.1|41998.1|42020.4|42000.4|42025.4|42005.4|42018.1|41998.1|3
1725242170000|2024-09-02 01:56:10|42020.6|42000.6|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|4
1725242180000|2024-09-02 01:56:20|42025.4|42005.4|42028.1|42008.1|42028.1|42008.1|42025.4|42005.4|1
1725242190000|2024-09-02 01:56:30|42030.6|42010.6|42033.1|42013.1|42035.6|42015.6|42030.6|42010.6|0
1725242200000|2024-09-02 01:56:40|42035.4|42015.4|42033.1|42013.1|42037.8|42017.8|42033.1|42013.1|3
1725242210000|2024-09-02 01:56:50|42030.8|42010.8|42028.1|42008.1|42033.1|42013.1|42028.1|42008.1|2
1725242220000|2024-09-02 01:57:00|42025.6|42005.6|42028.1|42008.1|42028.1|42008.1|42023.1|42003.1|2
1725242230000|2024-09-02 01:57:10|42030.6|42010.6|42028.1|42008.1|42030.6|42010.6|42028.1|42008.1|0
1725242240000|2024-09-02 01:57:20|42028.3|42008.3|42025.6|42005.6|42030.6|42010.6|42025.6|42005.6|0
1725242250000|2024-09-02 01:57:30|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42020.6|42000.6|1
1725242260000|2024-09-02 01:57:40|42025.4|42005.4|42028.1|42008.1|42033.1|42013.1|42025.4|42005.4|3
1725242270000|2024-09-02 01:57:50|42027.9|42007.9|42020.6|42000.6|42028.1|42008.1|42020.6|42000.6|1
1725242280000|2024-09-02 01:58:00|42022.9|42002.9|42025.6|42005.6|42025.6|42005.6|42018.1|41998.1|4
1725242290000|2024-09-02 01:58:10|42027.9|42007.9|42028.1|42008.1|42033.1|42013.1|42027.9|42007.9|2
1725242300000|2024-09-02 01:58:20|42030.4|42010.4|42023.1|42003.1|42030.4|42010.4|42023.1|42003.1|4
1725242310000|2024-09-02 01:58:30|42020.8|42000.8|42020.6|42000.6|42020.8|42000.8|42020.6|42000.6|2
1725242320000|2024-09-02 01:58:40|42018.3|41998.3|42028|42008|42028.1|42008.1|42018.3|41998.3|2
1725242330000|2024-09-02 01:58:50|42028.1|42008.1|42023.1|42003.1|42028.1|42008.1|42023.1|42003.1|0
1725242340000|2024-09-02 01:59:00|42020.6|42000.6|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|0
1725242350000|2024-09-02 01:59:10|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|4
1725242360000|2024-09-02 01:59:20|42013.1|41993.1|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|2
1725242370000|2024-09-02 01:59:30|42015.6|41995.6|42018|41998|42018|41998|42015.6|41995.6|5
1725242380000|2024-09-02 01:59:40|42015.6|41995.6|42018.1|41998.1|42023.1|42003.1|42015.6|41995.6|0
1725242390000|2024-09-02 01:59:50|42015.6|41995.6|42013.1|41993.1|42018|41998|42013.1|41993.1|4
1725242400000|2024-09-02 02:00:00|42008.1|41988.1|42018.1|41998.1|42018.1|41998.1|42003.1|41983.1|19
1725242410000|2024-09-02 02:00:10|42013.1|41993.1|42018.1|41998.1|42018.1|41998.1|42013.1|41993.1|0
1725242420000|2024-09-02 02:00:20|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|3
1725242430000|2024-09-02 02:00:30|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|1
1725242440000|2024-09-02 02:00:40|42005.6|41985.6|42000.6|41980.6|42005.6|41985.6|42000.6|41980.6|3
1725242450000|2024-09-02 02:00:50|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|5
1725242460000|2024-09-02 02:01:00|42000.5|41980.5|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|2
1725242470000|2024-09-02 02:01:10|41995.6|41975.6|42000.6|41980.6|42003|41983|41993.1|41973.1|11
1725242480000|2024-09-02 02:01:20|41998.1|41978.1|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|11
1725242490000|2024-09-02 02:01:30|41993.5|41973.5|41985.6|41965.6|41993.5|41973.5|41983.1|41963.1|8
1725242500000|2024-09-02 02:01:40|41983.1|41963.1|41980.8|41960.8|41983.1|41963.1|41980.8|41960.8|4
1725242510000|2024-09-02 02:01:50|41978.3|41958.3|41975.6|41955.6|41983.1|41963.1|41975.6|41955.6|4
1725242520000|2024-09-02 02:02:00|41973.3|41953.3|41958.3|41938.3|41973.3|41953.3|41958.3|41938.3|14
1725242530000|2024-09-02 02:02:10|41960.8|41940.8|41958.5|41938.5|41963.3|41943.3|41958.5|41938.5|8
1725242540000|2024-09-02 02:02:20|41956|41936|41948.5|41928.5|41956|41936|41948.5|41928.5|9
1725242550000|2024-09-02 02:02:30|41946.1|41926.1|41953.3|41933.3|41953.3|41933.3|41945.8|41925.8|11
1725242560000|2024-09-02 02:02:40|41955.6|41935.6|41950.8|41930.8|41958|41938|41950.8|41930.8|1
1725242570000|2024-09-02 02:02:50|41953.1|41933.1|41965.5|41945.5|41965.5|41945.5|41950.8|41930.8|11
1725242580000|2024-09-02 02:03:00|41963.1|41943.1|41955.8|41935.8|41965.8|41945.8|41955.8|41935.8|7
1725242590000|2024-09-02 02:03:10|41953.3|41933.3|41940.6|41920.6|41958.3|41938.3|41940.6|41920.6|25
1725242600000|2024-09-02 02:03:20|41938.3|41918.3|41913.3|41893.3|41938.3|41918.3|41913.3|41893.3|23
1725242610000|2024-09-02 02:03:30|41918.3|41898.3|41928.3|41908.3|41928.3|41908.3|41918.3|41898.3|11
1725242620000|2024-09-02 02:03:40|41930.6|41910.6|41943.3|41923.3|41945.8|41925.8|41930.6|41910.6|6
1725242630000|2024-09-02 02:03:50|41943.1|41923.1|41943.3|41923.3|41945.8|41925.8|41938.6|41918.6|2
1725242640000|2024-09-02 02:04:00|41941|41921|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|1
1725242650000|2024-09-02 02:04:10|41936|41916|41933.5|41913.5|41938.3|41918.3|41933.3|41913.3|5
1725242660000|2024-09-02 02:04:20|41936.1|41916.1|41938.5|41918.5|41938.5|41918.5|41936.1|41916.1|0
1725242670000|2024-09-02 02:04:30|41940.8|41920.8|41936|41916|41941|41921|41936|41916|1
1725242680000|2024-09-02 02:04:40|41933.5|41913.5|41945.6|41925.6|41945.6|41925.6|41933.5|41913.5|8
1725242690000|2024-09-02 02:04:50|41948|41928|41948.5|41928.5|41948.5|41928.5|41943.5|41923.5|4
1725242700000|2024-09-02 02:05:00|41943.5|41923.5|41946|41926|41948.3|41928.3|41941|41921|10
1725242710000|2024-09-02 02:05:10|41943.5|41923.5|41941|41921|41945.8|41925.8|41941|41921|5
1725242720000|2024-09-02 02:05:20|41940.8|41920.8|41933.5|41913.5|41940.8|41920.8|41933.5|41913.5|1
1725242730000|2024-09-02 02:05:30|41931|41911|41921|41901|41933.5|41913.5|41918.5|41898.5|3
1725242740000|2024-09-02 02:05:40|41918.5|41898.5|41918.5|41898.5|41921|41901|41916|41896|9
1725242750000|2024-09-02 02:05:50|41920.8|41900.8|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|11
1725242760000|2024-09-02 02:06:00|41916.1|41896.1|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|5
1725242770000|2024-09-02 02:06:10|41916.1|41896.1|41898.5|41878.5|41918.5|41898.5|41898.5|41878.5|6
1725242780000|2024-09-02 02:06:20|41898.3|41878.3|41898.5|41878.5|41898.5|41878.5|41891.1|41871.1|19
1725242790000|2024-09-02 02:06:30|41896.1|41876.1|41903.3|41883.3|41903.3|41883.3|41896|41876|4
1725242800000|2024-09-02 02:06:40|41901|41881|41901|41881|41903.5|41883.5|41901|41881|1
1725242810000|2024-09-02 02:06:50|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|1
1725242820000|2024-09-02 02:07:00|41898.6|41878.6|41893.5|41873.5|41903.5|41883.5|41893.5|41873.5|16
1725242830000|2024-09-02 02:07:10|41891|41871|41896|41876|41896|41876|41891|41871|1
1725242840000|2024-09-02 02:07:20|41898.5|41878.5|41888.6|41868.6|41898.5|41878.5|41888.6|41868.6|4
1725242850000|2024-09-02 02:07:30|41891|41871|41888.5|41868.5|41891|41871|41886|41866|2
1725242860000|2024-09-02 02:07:40|41898.3|41878.3|41910.8|41890.8|41910.8|41890.8|41898.3|41878.3|7
1725242870000|2024-09-02 02:07:50|41911|41891|41908.5|41888.5|41911|41891|41906|41886|1
1725242880000|2024-09-02 02:08:00|41903.5|41883.5|41911|41891|41913.5|41893.5|41903.5|41883.5|1
1725242890000|2024-09-02 02:08:10|41908.6|41888.6|41908.5|41888.5|41913.1|41893.1|41908.5|41888.5|2
1725242900000|2024-09-02 02:08:20|41906.1|41886.1|41906|41886|41906.1|41886.1|41906|41886|2
1725242910000|2024-09-02 02:08:30|41910.6|41890.6|41911|41891|41911|41891|41910.6|41890.6|0
1725242920000|2024-09-02 02:08:40|41913.5|41893.5|41923.5|41903.5|41923.5|41903.5|41913.5|41893.5|3
1725242930000|2024-09-02 02:08:50|41925.8|41905.8|41923.5|41903.5|41928.3|41908.3|41923.5|41903.5|4
1725242940000|2024-09-02 02:09:00|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|2
1725242950000|2024-09-02 02:09:10|41921|41901|41928.5|41908.5|41928.5|41908.5|41918.5|41898.5|1
1725242960000|2024-09-02 02:09:20|41930.8|41910.8|41928.5|41908.5|41933.3|41913.3|41928.5|41908.5|2
1725242970000|2024-09-02 02:09:30|41933.5|41913.5|41940.8|41920.8|41940.8|41920.8|41931.2|41911.2|4
1725242980000|2024-09-02 02:09:40|41938.7|41918.7|41938.7|41918.7|41941|41921|41938.5|41918.5|0
1725242990000|2024-09-02 02:09:50|41941|41921|41938.5|41918.5|41943.5|41923.5|41938.5|41918.5|7
1725243000000|2024-09-02 02:10:00|41936.2|41916.2|41928.5|41908.5|41936.2|41916.2|41928.5|41908.5|0
1725243010000|2024-09-02 02:10:10|41926|41906|41928.5|41908.5|41928.5|41908.5|41926|41906|0
1725243020000|2024-09-02 02:10:20|41930.8|41910.8|41926|41906|41931|41911|41926|41906|1
1725243030000|2024-09-02 02:10:30|41928.3|41908.3|41921|41901|41928.3|41908.3|41918.5|41898.5|1
1725243040000|2024-09-02 02:10:40|41923.5|41903.5|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|0
1725243050000|2024-09-02 02:10:50|41918.3|41898.3|41908.5|41888.5|41918.3|41898.3|41908.5|41888.5|1
1725243060000|2024-09-02 02:11:00|41911|41891|41913.7|41893.7|41915.8|41895.8|41911|41891|0
1725243070000|2024-09-02 02:11:10|41913.5|41893.5|41903.5|41883.5|41913.5|41893.5|41903.5|41883.5|1
1725243080000|2024-09-02 02:11:20|41906|41886|41903.5|41883.5|41906|41886|41903.5|41883.5|0
1725243090000|2024-09-02 02:11:30|41908.2|41888.2|41913.5|41893.5|41913.5|41893.5|41908.2|41888.2|0
1725243100000|2024-09-02 02:11:40|41911.2|41891.2|41908.5|41888.5|41913.5|41893.5|41908.5|41888.5|0
1725243110000|2024-09-02 02:11:50|41911|41891|41916.2|41896.2|41918.5|41898.5|41911|41891|4
1725243120000|2024-09-02 02:12:00|41916|41896|41913.5|41893.5|41918.5|41898.5|41913.5|41893.5|1
1725243130000|2024-09-02 02:12:10|41906.2|41886.2|41906|41886|41908.5|41888.5|41906|41886|0
1725243140000|2024-09-02 02:12:20|41908.5|41888.5|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|1
1725243150000|2024-09-02 02:12:30|41905.8|41885.8|41911|41891|41911|41891|41905.8|41885.8|2
1725243160000|2024-09-02 02:12:40|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|1
1725243170000|2024-09-02 02:12:50|41915.8|41895.8|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|0
1725243180000|2024-09-02 02:13:00|41913.8|41893.8|41903.8|41883.8|41918.2|41898.2|41903.8|41883.8|1
1725243190000|2024-09-02 02:13:10|41908.5|41888.5|41906.2|41886.2|41908.5|41888.5|41903.5|41883.5|3
1725243200000|2024-09-02 02:13:20|41908.5|41888.5|41913.5|41893.5|41918.3|41898.3|41908.5|41888.5|2
1725243210000|2024-09-02 02:13:30|41915.8|41895.8|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|1
1725243220000|2024-09-02 02:13:40|41918.3|41898.3|41920.8|41900.8|41921|41901|41913.5|41893.5|5
1725243230000|2024-09-02 02:13:50|41918.5|41898.5|41923.2|41903.2|41926|41906|41918.5|41898.5|3
1725243240000|2024-09-02 02:14:00|41920.7|41900.7|41913.2|41893.2|41920.7|41900.7|41913.2|41893.2|6
1725243250000|2024-09-02 02:14:10|41915.7|41895.7|41913.2|41893.2|41915.7|41895.7|41913.2|41893.2|1
1725243260000|2024-09-02 02:14:20|41910.5|41890.5|41898.2|41878.2|41910.5|41890.5|41898.2|41878.2|5
1725243270000|2024-09-02 02:14:30|41895.8|41875.8|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|1
1725243280000|2024-09-02 02:14:40|41897.8|41877.8|41898.2|41878.2|41898.2|41878.2|41893.2|41873.2|1
1725243290000|2024-09-02 02:14:50|41893.2|41873.2|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|4
1725243300000|2024-09-02 02:15:00|41895.8|41875.8|41898.2|41878.2|41900.7|41880.7|41895.8|41875.8|4
1725243310000|2024-09-02 02:15:10|41902.8|41882.8|41900.8|41880.8|41903.2|41883.2|41898.2|41878.2|0
1725243320000|2024-09-02 02:15:20|41903.2|41883.2|41898.2|41878.2|41903.2|41883.2|41898.2|41878.2|0
1725243330000|2024-09-02 02:15:30|41898|41878|41898.2|41878.2|41898.2|41878.2|41895.7|41875.7|3
1725243340000|2024-09-02 02:15:40|41895.7|41875.7|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|2
1725243350000|2024-09-02 02:15:50|41895.5|41875.5|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|2
1725243360000|2024-09-02 02:16:00|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|1
1725243370000|2024-09-02 02:16:10|||||||||1
1725243390000|2024-09-02 02:16:30|41895.8|41875.8|41893.2|41873.2|41895.8|41875.8|41893.2|41873.2|0
1725243400000|2024-09-02 02:16:40|41893|41873|41890.7|41870.7|41893|41873|41890.7|41870.7|1
1725243410000|2024-09-02 02:16:50|41890.5|41870.5|41883.2|41863.2|41890.5|41870.5|41883.2|41863.2|5
1725243420000|2024-09-02 02:17:00|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|9
1725243440000|2024-09-02 02:17:20|41878.2|41858.2|41878.2|41858.2|41882.8|41862.8|41878.2|41858.2|11
1725243450000|2024-09-02 02:17:30|41878.3|41858.3|41878.2|41858.2|41878.3|41858.3|41878.2|41858.2|2
1725243460000|2024-09-02 02:17:40|41880.5|41860.5|41878.2|41858.2|41880.5|41860.5|41878.2|41858.2|1
1725243470000|2024-09-02 02:17:50|41880.5|41860.5|41878.3|41858.3|41880.5|41860.5|41878.3|41858.3|8
1725243480000|2024-09-02 02:18:00|41878.2|41858.2|41878.2|41858.2|41878.3|41858.3|41878.2|41858.2|5
1725243500000|2024-09-02 02:18:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|3
1725243510000|2024-09-02 02:18:30|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41875.7|41855.7|2
1725243520000|2024-09-02 02:18:40|41873.3|41853.3|41873.2|41853.2|41873.3|41853.3|41873.2|41853.2|1
1725243530000|2024-09-02 02:18:50|41875.5|41855.5|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1725243540000|2024-09-02 02:19:00|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|1
1725243550000|2024-09-02 02:19:10|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41875.7|41855.7|0
1725243570000|2024-09-02 02:19:30|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725243580000|2024-09-02 02:19:40|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1725243590000|2024-09-02 02:19:50|41873.2|41853.2|41875.9|41855.9|41878.2|41858.2|41873.2|41853.2|4
1725243600000|2024-09-02 02:20:00|41875.7|41855.7|41878.4|41858.4|41880.7|41860.7|41875.7|41855.7|6
1725243610000|2024-09-02 02:20:10|41878|41858|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1725243620000|2024-09-02 02:20:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41873.4|41853.4|5
1725243630000|2024-09-02 02:20:30|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725243640000|2024-09-02 02:20:40|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|0
1725243650000|2024-09-02 02:20:50|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1725243660000|2024-09-02 02:21:00|41870.7|41850.7|41873|41853|41873|41853|41868.2|41848.2|11
1725243670000|2024-09-02 02:21:10|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|1
1725243680000|2024-09-02 02:21:20|41868|41848|41868.2|41848.2|41868.2|41848.2|41868|41848|2
1725243690000|2024-09-02 02:21:30|41868.4|41848.4|41868.2|41848.2|41870.7|41850.7|41868.2|41848.2|1
1725243700000|2024-09-02 02:21:40|||||||||1
1725243710000|2024-09-02 02:21:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|0
1725243720000|2024-09-02 02:22:00|41848|41828|41853.2|41833.2|41855.7|41835.7|41845.7|41825.7|13
1725243730000|2024-09-02 02:22:10|41857.9|41837.9|41858.2|41838.2|41858.2|41838.2|41857.9|41837.9|0
1725243740000|2024-09-02 02:22:20|41855.7|41835.7|41853.2|41833.2|41855.7|41835.7|41853.2|41833.2|1
1725243750000|2024-09-02 02:22:30|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|7
1725243760000|2024-09-02 02:22:40|41858|41838|41850.9|41830.9|41858|41838|41848.2|41828.2|9
1725243770000|2024-09-02 02:22:50|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|0
1725243780000|2024-09-02 02:23:00|41853.2|41833.2|41850.7|41830.7|41853.2|41833.2|41850.7|41830.7|10
1725243790000|2024-09-02 02:23:10|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|1
1725243800000|2024-09-02 02:23:20|41858|41838|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725243810000|2024-09-02 02:23:30|41855.7|41835.7|41855.7|41835.7|41858.2|41838.2|41853.2|41833.2|1
1725243820000|2024-09-02 02:23:40|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725243830000|2024-09-02 02:23:50|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725243840000|2024-09-02 02:24:00|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|0
1725243850000|2024-09-02 02:24:10|||||||||1
1725243860000|2024-09-02 02:24:20|41860.5|41840.5|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|2
1725243870000|2024-09-02 02:24:30|41863|41843|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|0
1725243890000|2024-09-02 02:24:50|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41860.9|41840.9|4
1725243920000|2024-09-02 02:25:20|||||||||5
1725243930000|2024-09-02 02:25:30|41863.4|41843.4|41868.2|41848.2|41868.2|41848.2|41863.4|41843.4|3
1725243940000|2024-09-02 02:25:40|41865.9|41845.9|41863.2|41843.2|41865.9|41845.9|41863.2|41843.2|0
1725243950000|2024-09-02 02:25:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|1
1725243960000|2024-09-02 02:26:00|41863.4|41843.4|41863.2|41843.2|41863.4|41843.4|41863.2|41843.2|3
1725243970000|2024-09-02 02:26:10|41860.9|41840.9|41860.7|41840.7|41860.9|41840.9|41860.7|41840.7|0
1725243990000|2024-09-02 02:26:30|||||||||2
1725244000000|2024-09-02 02:26:40|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|3
1725244010000|2024-09-02 02:26:50|||||||||1
1725244020000|2024-09-02 02:27:00|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|1
1725244040000|2024-09-02 02:27:20|||||||||1
1725244050000|2024-09-02 02:27:30|41858.4|41838.4|41855.7|41835.7|41858.4|41838.4|41855.7|41835.7|2
1725244060000|2024-09-02 02:27:40|41858|41838|41855.7|41835.7|41858.2|41838.2|41855.7|41835.7|1
1725244070000|2024-09-02 02:27:50|41858.2|41838.2|41855.7|41835.7|41858.2|41838.2|41855.7|41835.7|0
1725244080000|2024-09-02 02:28:00|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725244090000|2024-09-02 02:28:10|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|0
1725244100000|2024-09-02 02:28:20|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|0
1725244110000|2024-09-02 02:28:30|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725244140000|2024-09-02 02:29:00|41860.7|41840.7|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|0
1725244150000|2024-09-02 02:29:10|41858.4|41838.4|41858.2|41838.2|41858.4|41838.4|41858.2|41838.2|0
1725244170000|2024-09-02 02:29:30|41855.9|41835.9|41855.9|41835.9|41858.2|41838.2|41855.7|41835.7|0
1725244180000|2024-09-02 02:29:40|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725244190000|2024-09-02 02:29:50|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|2
1725244200000|2024-09-02 02:30:00|41853.2|41833.2|41860.7|41840.7|41860.7|41840.7|41843.2|41823.2|25
1725244210000|2024-09-02 02:30:10|41855.7|41835.7|41858.1|41838.1|41858.2|41838.2|41853.2|41833.2|4
1725244220000|2024-09-02 02:30:20|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41853.4|41833.4|3
1725244230000|2024-09-02 02:30:30|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41853.2|41833.2|0
1725244240000|2024-09-02 02:30:40|41860.6|41840.6|41863.2|41843.2|41863.2|41843.2|41860.6|41840.6|2
1725244250000|2024-09-02 02:30:50|41863.1|41843.1|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|0
1725244260000|2024-09-02 02:31:00|41868.2|41848.2|41855.7|41835.7|41870.7|41850.7|41855.7|41835.7|7
1725244270000|2024-09-02 02:31:10|41858.1|41838.1|41863.2|41843.2|41868.2|41848.2|41858.1|41838.1|8
1725244280000|2024-09-02 02:31:20|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41863.2|41843.2|0
1725244290000|2024-09-02 02:31:30|41865.7|41845.7|41860.7|41840.7|41865.7|41845.7|41858.6|41838.6|3
1725244300000|2024-09-02 02:31:40|41858.4|41838.4|41853.2|41833.2|41858.4|41838.4|41853.2|41833.2|5
1725244310000|2024-09-02 02:31:50|41855.7|41835.7|41863.2|41843.2|41863.2|41843.2|41855.7|41835.7|4
1725244320000|2024-09-02 02:32:00|41860.9|41840.9|41865.7|41845.7|41865.7|41845.7|41858.4|41838.4|0
1725244330000|2024-09-02 02:32:10|41868.1|41848.1|41865.7|41845.7|41868.2|41848.2|41865.7|41845.7|0
1725244340000|2024-09-02 02:32:20|41868.2|41848.2|41863.2|41843.2|41870.7|41850.7|41863.2|41843.2|3
1725244350000|2024-09-02 02:32:30|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|0
1725244360000|2024-09-02 02:32:40|41865.6|41845.6|41863.2|41843.2|41868.2|41848.2|41863.2|41843.2|0
1725244370000|2024-09-02 02:32:50|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|1
1725244380000|2024-09-02 02:33:00|41860.9|41840.9|41865.7|41845.7|41865.7|41845.7|41858.2|41838.2|2
1725244390000|2024-09-02 02:33:10|41865.6|41845.6|41863.2|41843.2|41865.6|41845.6|41858.2|41838.2|0
1725244400000|2024-09-02 02:33:20|41865.7|41845.7|41868.2|41848.2|41873.2|41853.2|41865.7|41845.7|2
1725244410000|2024-09-02 02:33:30|41873.2|41853.2|41868.2|41848.2|41873.2|41853.2|41868.2|41848.2|0
1725244420000|2024-09-02 02:33:40|41870.6|41850.6|41873.2|41853.2|41873.2|41853.2|41868.2|41848.2|0
1725244430000|2024-09-02 02:33:50|41875.7|41855.7|41878.1|41858.1|41878.2|41858.2|41875.7|41855.7|3
1725244440000|2024-09-02 02:34:00|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|12
1725244450000|2024-09-02 02:34:10|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|1
1725244460000|2024-09-02 02:34:20|41875.7|41855.7|41875.9|41855.9|41875.9|41855.9|41875.7|41855.7|2
1725244470000|2024-09-02 02:34:30|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725244480000|2024-09-02 02:34:40|41873.2|41853.2|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|1
1725244490000|2024-09-02 02:34:50|41875.6|41855.6|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|2
1725244500000|2024-09-02 02:35:00|41873.2|41853.2|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|0
1725244510000|2024-09-02 02:35:10|41875.6|41855.6|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|0
1725244520000|2024-09-02 02:35:20|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|7
1725244530000|2024-09-02 02:35:30|41880.6|41860.6|41875.7|41855.7|41880.7|41860.7|41873.2|41853.2|19
1725244540000|2024-09-02 02:35:40|41875.6|41855.6|41875.9|41855.9|41878.2|41858.2|41873.2|41853.2|4
1725244550000|2024-09-02 02:35:50|41875.7|41855.7|41878.2|41858.2|41882.9|41862.9|41873.4|41853.4|4
1725244560000|2024-09-02 02:36:00|41880.7|41860.7|41885.6|41865.6|41885.6|41865.6|41878.2|41858.2|11
1725244570000|2024-09-02 02:36:10|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41880.7|41860.7|7
1725244580000|2024-09-02 02:36:20|||||||||1
1725244590000|2024-09-02 02:36:30|41883.4|41863.4|41873.2|41853.2|41883.4|41863.4|41873.2|41853.2|3
1725244600000|2024-09-02 02:36:40|41873.4|41853.4|41878.2|41858.2|41878.2|41858.2|41873.4|41853.4|2
1725244610000|2024-09-02 02:36:50|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|0
1725244620000|2024-09-02 02:37:00|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41878.2|41858.2|3
1725244630000|2024-09-02 02:37:10|41887.9|41867.9|41890.7|41870.7|41890.7|41870.7|41887.9|41867.9|1
1725244640000|2024-09-02 02:37:20|||||||||2
1725244650000|2024-09-02 02:37:30|41893.2|41873.2|41883.2|41863.2|41893.2|41873.2|41880.7|41860.7|3
1725244660000|2024-09-02 02:37:40|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725244670000|2024-09-02 02:37:50|41883.1|41863.1|41883.2|41863.2|41888.1|41868.1|41878.2|41858.2|12
1725244680000|2024-09-02 02:38:00|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|1
1725244690000|2024-09-02 02:38:10|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725244700000|2024-09-02 02:38:20|41883.2|41863.2|41888.2|41868.2|41888.2|41868.2|41883.2|41863.2|1
1725244710000|2024-09-02 02:38:30|41883.6|41863.6|41885.6|41865.6|41885.7|41865.7|41883.2|41863.2|1
1725244720000|2024-09-02 02:38:40|41885.7|41865.7|41880.7|41860.7|41885.7|41865.7|41880.7|41860.7|1
1725244730000|2024-09-02 02:38:50|41878.2|41858.2|41883.2|41863.2|41883.2|41863.2|41878.2|41858.2|2
1725244740000|2024-09-02 02:39:00|41885.7|41865.7|41895.7|41875.7|41895.7|41875.7|41885.7|41865.7|9
1725244750000|2024-09-02 02:39:10|41898.2|41878.2|41905.7|41885.7|41905.7|41885.7|41898.2|41878.2|4
1725244760000|2024-09-02 02:39:20|41908.2|41888.2|41905.7|41885.7|41908.2|41888.2|41905.7|41885.7|0
1725244770000|2024-09-02 02:39:30|41903.2|41883.2|41905.7|41885.7|41908.2|41888.2|41903.2|41883.2|5
1725244790000|2024-09-02 02:39:50|41908.1|41888.1|41913.2|41893.2|41913.2|41893.2|41905.7|41885.7|7
1725244800000|2024-09-02 02:40:00|41910.9|41890.9|41915.7|41895.7|41915.7|41895.7|41910.7|41890.7|3
1725244810000|2024-09-02 02:40:10|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|8
1725244820000|2024-09-02 02:40:20|41918.4|41898.4|41915.7|41895.7|41920.7|41900.7|41915.7|41895.7|5
1725244830000|2024-09-02 02:40:30|41913.4|41893.4|41910.6|41890.6|41915.7|41895.7|41908.3|41888.3|1
1725244840000|2024-09-02 02:40:40|41908.3|41888.3|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|0
1725244850000|2024-09-02 02:40:50|41905.8|41885.8|41908.1|41888.1|41908.3|41888.3|41905.8|41885.8|2
1725244860000|2024-09-02 02:41:00|41908.3|41888.3|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725244870000|2024-09-02 02:41:10|41915.8|41895.8|41913.3|41893.3|41915.8|41895.8|41913.3|41893.3|1
1725244880000|2024-09-02 02:41:20|41910.9|41890.9|41905.8|41885.8|41910.9|41890.9|41905.8|41885.8|1
1725244890000|2024-09-02 02:41:30|41905.6|41885.6|41898.4|41878.4|41905.6|41885.6|41898.3|41878.3|2
1725244900000|2024-09-02 02:41:40|41898.3|41878.3|41898.3|41878.3|41903.1|41883.1|41898.3|41878.3|4
1725244910000|2024-09-02 02:41:50|41902.9|41882.9|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|4
1725244920000|2024-09-02 02:42:00|41898.3|41878.3|41898.3|41878.3|41900.8|41880.8|41898.3|41878.3|1
1725244930000|2024-09-02 02:42:10|41900.6|41880.6|41900.8|41880.8|41900.8|41880.8|41900.6|41880.6|1
1725244940000|2024-09-02 02:42:20|41903.3|41883.3|41908.3|41888.3|41908.3|41888.3|41903.3|41883.3|1
1725244950000|2024-09-02 02:42:30|41910.8|41890.8|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|1
1725244960000|2024-09-02 02:42:40|41910.9|41890.9|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|1
1725244970000|2024-09-02 02:42:50|41908.1|41888.1|41908.3|41888.3|41908.3|41888.3|41903.3|41883.3|0
1725244980000|2024-09-02 02:43:00|41905.8|41885.8|41908.3|41888.3|41910.8|41890.8|41903.3|41883.3|4
1725244990000|2024-09-02 02:43:10|41910.6|41890.6|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|0
1725245000000|2024-09-02 02:43:20|41908.3|41888.3|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|0
1725245010000|2024-09-02 02:43:30|41913.3|41893.3|41910.8|41890.8|41913.3|41893.3|41910.8|41890.8|1
1725245020000|2024-09-02 02:43:40|41910.6|41890.6|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725245030000|2024-09-02 02:43:50|41915.8|41895.8|41918.3|41898.3|41918.3|41898.3|41915.8|41895.8|0
1725245040000|2024-09-02 02:44:00|41920.6|41900.6|41920.8|41900.8|41920.8|41900.8|41918.3|41898.3|2
1725245050000|2024-09-02 02:44:10|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|5
1725245060000|2024-09-02 02:44:20|41925.6|41905.6|41928.1|41908.1|41928.1|41908.1|41925.6|41905.6|3
1725245070000|2024-09-02 02:44:30|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41923.3|41903.3|0
1725245080000|2024-09-02 02:44:40|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|1
1725245090000|2024-09-02 02:44:50|41925.9|41905.9|41920.8|41900.8|41928.3|41908.3|41918.4|41898.4|2
1725245100000|2024-09-02 02:45:00|41918.4|41898.4|41923.3|41903.3|41925.8|41905.8|41918.3|41898.3|3
1725245110000|2024-09-02 02:45:10|41920.8|41900.8|41915.8|41895.8|41920.8|41900.8|41915.8|41895.8|1
1725245120000|2024-09-02 02:45:20|41913.4|41893.4|41918.3|41898.3|41918.3|41898.3|41913.3|41893.3|1
1725245130000|2024-09-02 02:45:30|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|0
1725245140000|2024-09-02 02:45:40|41920.8|41900.8|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245150000|2024-09-02 02:45:50|||||||||1
1725245160000|2024-09-02 02:46:00|41920.9|41900.9|41923.3|41903.3|41928.3|41908.3|41920.8|41900.8|7
1725245170000|2024-09-02 02:46:10|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|0
1725245180000|2024-09-02 02:46:20|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|0
1725245190000|2024-09-02 02:46:30|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41923.1|41903.1|0
1725245200000|2024-09-02 02:46:40|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|1
1725245210000|2024-09-02 02:46:50|||||||||3
1725245220000|2024-09-02 02:47:00|41930.6|41910.6|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|2
1725245230000|2024-09-02 02:47:10|41930.6|41910.6|41928.3|41908.3|41933.1|41913.1|41928.3|41908.3|3
1725245240000|2024-09-02 02:47:20|41925.8|41905.8|41925.8|41905.8|41928.3|41908.3|41925.8|41905.8|0
1725245250000|2024-09-02 02:47:30|41923.4|41903.4|41923.3|41903.3|41925.6|41905.6|41920.8|41900.8|1
1725245260000|2024-09-02 02:47:40|41923.1|41903.1|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245270000|2024-09-02 02:47:50|41913.6|41893.6|41923.3|41903.3|41925.8|41905.8|41913.4|41893.4|8
1725245280000|2024-09-02 02:48:00|41920.8|41900.8|41925.8|41905.8|41925.8|41905.8|41920.8|41900.8|1
1725245290000|2024-09-02 02:48:10|41923.3|41903.3|41913.3|41893.3|41923.3|41903.3|41913.3|41893.3|2
1725245300000|2024-09-02 02:48:20|41910.9|41890.9|41905.9|41885.9|41910.9|41890.9|41905.9|41885.9|5
1725245310000|2024-09-02 02:48:30|41908.3|41888.3|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725245320000|2024-09-02 02:48:40|41913.1|41893.1|41910.8|41890.8|41913.1|41893.1|41910.8|41890.8|0
1725245330000|2024-09-02 02:48:50|41913.3|41893.3|41918.3|41898.3|41918.3|41898.3|41913.3|41893.3|1
1725245350000|2024-09-02 02:49:10|41923.1|41903.1|41920.9|41900.9|41925.8|41905.8|41920.8|41900.8|4
1725245360000|2024-09-02 02:49:20|41923.3|41903.3|41918.3|41898.3|41923.3|41903.3|41913.3|41893.3|5
1725245380000|2024-09-02 02:49:40|41920.6|41900.6|41923.3|41903.3|41923.3|41903.3|41920.6|41900.6|0
1725245390000|2024-09-02 02:49:50|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|3
1725245400000|2024-09-02 02:50:00|41928.3|41908.3|41923.3|41903.3|41928.3|41908.3|41923.3|41903.3|1
1725245410000|2024-09-02 02:50:10|41920.8|41900.8|41925.8|41905.8|41925.8|41905.8|41920.8|41900.8|0
1725245420000|2024-09-02 02:50:20|41928.3|41908.3|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725245430000|2024-09-02 02:50:30|41928.1|41908.1|41923.3|41903.3|41928.3|41908.3|41923.3|41903.3|1
1725245440000|2024-09-02 02:50:40|41920.9|41900.9|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245450000|2024-09-02 02:50:50|41923.5|41903.5|41925.8|41905.8|41925.8|41905.8|41923.5|41903.5|0
1725245460000|2024-09-02 02:51:00|41923.3|41903.3|41916|41896|41923.3|41903.3|41916|41896|0
1725245470000|2024-09-02 02:51:10|41915.8|41895.8|41911|41891|41915.8|41895.8|41911|41891|1
1725245480000|2024-09-02 02:51:20|41910.8|41890.8|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|0
1725245490000|2024-09-02 02:51:30|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|1
1725245500000|2024-09-02 02:51:40|41918.3|41898.3|41923.3|41903.3|41923.3|41903.3|41918.3|41898.3|0
1725245510000|2024-09-02 02:51:50|41920.8|41900.8|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|0
1725245520000|2024-09-02 02:52:00|41916|41896|41918.3|41898.3|41923.3|41903.3|41911|41891|2
1725245530000|2024-09-02 02:52:10|41920.8|41900.8|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|1
1725245540000|2024-09-02 02:52:20|41916|41896|41915.8|41895.8|41916|41896|41913.3|41893.3|0
1725245550000|2024-09-02 02:52:30|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|0
1725245560000|2024-09-02 02:52:40|41915.6|41895.6|41923.3|41903.3|41923.3|41903.3|41915.6|41895.6|3
1725245570000|2024-09-02 02:52:50|41920.8|41900.8|41915.8|41895.8|41920.8|41900.8|41915.8|41895.8|1
1725245580000|2024-09-02 02:53:00|41918.1|41898.1|41913.3|41893.3|41918.1|41898.1|41913.3|41893.3|0
1725245590000|2024-09-02 02:53:10|41911|41891|41913.3|41893.3|41915.6|41895.6|41910.8|41890.8|0
1725245600000|2024-09-02 02:53:20|41915.6|41895.6|41913.3|41893.3|41915.8|41895.8|41911|41891|1
1725245610000|2024-09-02 02:53:30|41913.5|41893.5|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|1
1725245620000|2024-09-02 02:53:40|41913.5|41893.5|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|0
1725245630000|2024-09-02 02:53:50|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|10
1725245640000|2024-09-02 02:54:00|41920.6|41900.6|41930.8|41910.8|41930.8|41910.8|41920.6|41900.6|1
1725245650000|2024-09-02 02:54:10|41928.3|41908.3|41923.3|41903.3|41928.3|41908.3|41920.6|41900.6|2
1725245660000|2024-09-02 02:54:20|41918.3|41898.3|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245680000|2024-09-02 02:54:40|||||||||5
1725245690000|2024-09-02 02:54:50|41918.5|41898.5|41920.8|41900.8|41923.3|41903.3|41918.3|41898.3|3
1725245700000|2024-09-02 02:55:00|41921|41901|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|1
1725245710000|2024-09-02 02:55:10|41925.6|41905.6|41923.3|41903.3|41925.6|41905.6|41921|41901|0
1725245720000|2024-09-02 02:55:20|41918.3|41898.3|41923.3|41903.3|41923.3|41903.3|41918.3|41898.3|0
1725245740000|2024-09-02 02:55:40|41925.8|41905.8|41923.1|41903.1|41928.1|41908.1|41920.8|41900.8|0
1725245750000|2024-09-02 02:55:50|41920.8|41900.8|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245760000|2024-09-02 02:56:00|41920.8|41900.8|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|0
1725245770000|2024-09-02 02:56:10|41920.8|41900.8|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245780000|2024-09-02 02:56:20|41928.1|41908.1|41930.6|41910.6|41933|41913|41928.1|41908.1|0
1725245790000|2024-09-02 02:56:30|41928.1|41908.1|41935.8|41915.8|41935.8|41915.8|41928.1|41908.1|6
1725245800000|2024-09-02 02:56:40|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|0
1725245810000|2024-09-02 02:56:50|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|0
1725245820000|2024-09-02 02:57:00|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|0
1725245830000|2024-09-02 02:57:10|41930.8|41910.8|41935.8|41915.8|41935.8|41915.8|41930.8|41910.8|3
1725245840000|2024-09-02 02:57:20|41938.1|41918.1|41943.5|41923.5|41946|41926|41938.1|41918.1|4
1725245850000|2024-09-02 02:57:30|41945.8|41925.8|41938.3|41918.3|41945.8|41925.8|41938.3|41918.3|1
1725245860000|2024-09-02 02:57:40|41935.8|41915.8|41935.8|41915.8|41938.3|41918.3|41933.3|41913.3|3
1725245870000|2024-09-02 02:57:50|41938.3|41918.3|41933.3|41913.3|41938.3|41918.3|41933.3|41913.3|1
1725245880000|2024-09-02 02:58:00|41935.8|41915.8|41935.8|41915.8|41940.8|41920.8|41935.8|41915.8|0
1725245890000|2024-09-02 02:58:10|41933.5|41913.5|41938.3|41918.3|41938.3|41918.3|41933.3|41913.3|0
1725245900000|2024-09-02 02:58:20|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|2
1725245910000|2024-09-02 02:58:30|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|0
1725245920000|2024-09-02 02:58:40|||||||||2
1725245930000|2024-09-02 02:58:50|41933.1|41913.1|41933.3|41913.3|41933.3|41913.3|41928.6|41908.6|2
1725245940000|2024-09-02 02:59:00|41933.5|41913.5|41933.3|41913.3|41935.8|41915.8|41930.8|41910.8|2
1725245950000|2024-09-02 02:59:10|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41925.8|41905.8|7
1725245960000|2024-09-02 02:59:20|41926|41906|41930.8|41910.8|41930.8|41910.8|41925.8|41905.8|0
1725245970000|2024-09-02 02:59:30|41933.3|41913.3|41943.1|41923.1|41943.1|41923.1|41933.3|41913.3|1
1725245980000|2024-09-02 02:59:40|41945.5|41925.5|41938.3|41918.3|41945.5|41925.5|41938.3|41918.3|6
1725245990000|2024-09-02 02:59:50|41938.1|41918.1|41931|41911|41938.1|41918.1|41931|41911|6
1725246000000|2024-09-02 03:00:00|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41923.3|41903.3|6
1725246010000|2024-09-02 03:00:10|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|2
1725246020000|2024-09-02 03:00:20|||||||||1
1725246030000|2024-09-02 03:00:30|41928.5|41908.5|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725246040000|2024-09-02 03:00:40|41925.8|41905.8|41933.3|41913.3|41933.3|41913.3|41925.8|41905.8|0
1725246050000|2024-09-02 03:00:50|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|0
1725246060000|2024-09-02 03:01:00|41931|41911|41928.3|41908.3|41931|41911|41925.8|41905.8|2
1725246070000|2024-09-02 03:01:10|41930.6|41910.6|41928.7|41908.7|41933.3|41913.3|41928.3|41908.3|0
1725246080000|2024-09-02 03:01:20|41928.3|41908.3|41933.3|41913.3|41933.3|41913.3|41928.3|41908.3|1
1725246090000|2024-09-02 03:01:30|41930.8|41910.8|41926|41906|41933.3|41913.3|41926|41906|3
1725246100000|2024-09-02 03:01:40|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41923.5|41903.5|0
1725246110000|2024-09-02 03:01:50|41930.8|41910.8|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|2
1725246120000|2024-09-02 03:02:00|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|0
1725246130000|2024-09-02 03:02:10|41930.7|41910.7|41933.3|41913.3|41938|41918|41928.3|41908.3|0
1725246140000|2024-09-02 03:02:20|41931|41911|41930.7|41910.7|41933.3|41913.3|41928.3|41908.3|0
1725246150000|2024-09-02 03:02:30|41930.8|41910.8|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|0
1725246160000|2024-09-02 03:02:40|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725246170000|2024-09-02 03:02:50|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|0
1725246180000|2024-09-02 03:03:00|41926|41906|41923.3|41903.3|41926|41906|41923.3|41903.3|5
1725246190000|2024-09-02 03:03:10|41918.5|41898.5|41920.8|41900.8|41920.8|41900.8|41918.3|41898.3|0
1725246200000|2024-09-02 03:03:20|41921|41901|41928.3|41908.3|41928.3|41908.3|41921|41901|0
1725246220000|2024-09-02 03:03:40|41930.7|41910.7|41933.3|41913.3|41933.3|41913.3|41928.3|41908.3|1
1725246240000|2024-09-02 03:04:00|41931|41911|41933.3|41913.3|41933.3|41913.3|41931|41911|0
1725246250000|2024-09-02 03:04:10|41931|41911|41940.8|41920.8|41943.3|41923.3|41930.8|41910.8|3
1725246260000|2024-09-02 03:04:20|41940.7|41920.7|41938.3|41918.3|41940.7|41920.7|41938.3|41918.3|1
1725246270000|2024-09-02 03:04:30|41940.7|41920.7|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|0
1725246280000|2024-09-02 03:04:40|41945.7|41925.7|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|2
1725246290000|2024-09-02 03:04:50|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|4
1725246300000|2024-09-02 03:05:00|41945.7|41925.7|41943.2|41923.2|41945.8|41925.8|41940.8|41920.8|3
1725246310000|2024-09-02 03:05:10|41943.3|41923.3|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|2
1725246320000|2024-09-02 03:05:20|41945.7|41925.7|41943.3|41923.3|41948.3|41928.3|41941|41921|0
1725246330000|2024-09-02 03:05:30|41941|41921|41941|41921|41943.5|41923.5|41941|41921|0
1725246340000|2024-09-02 03:05:40|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|1
1725246350000|2024-09-02 03:05:50|41938.2|41918.2|41935.8|41915.8|41938.3|41918.3|41935.8|41915.8|1
1725246360000|2024-09-02 03:06:00|41933.3|41913.3|41926|41906|41933.3|41913.3|41926|41906|2
1725246370000|2024-09-02 03:06:10|41925.8|41905.8|41921.2|41901.2|41928.3|41908.3|41921.2|41901.2|1
1725246380000|2024-09-02 03:06:20|41921|41901|41915.8|41895.8|41921|41901|41915.8|41895.8|2
1725246390000|2024-09-02 03:06:30|41916|41896|41926|41906|41926|41906|41916|41896|1
1725246400000|2024-09-02 03:06:40|41923.7|41903.7|41930.8|41910.8|41930.8|41910.8|41923.7|41903.7|1
1725246410000|2024-09-02 03:06:50|41931|41911|41931.2|41911.2|41931.2|41911.2|41928.8|41908.8|0
1725246420000|2024-09-02 03:07:00|41928.8|41908.8|41928.5|41908.5|41933.5|41913.5|41928.3|41908.3|0
1725246430000|2024-09-02 03:07:10|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1725246440000|2024-09-02 03:07:20|41931|41911|41933.7|41913.7|41933.7|41913.7|41931|41911|0
1725246450000|2024-09-02 03:07:30|41936|41916|41933.7|41913.7|41936|41916|41933.7|41913.7|0
1725246460000|2024-09-02 03:07:40|41931.3|41911.3|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1725246470000|2024-09-02 03:07:50|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41933.7|41913.7|0
1725246480000|2024-09-02 03:08:00|41933.7|41913.7|41933.7|41913.7|41933.8|41913.8|41931.2|41911.2|2
1725246490000|2024-09-02 03:08:10|41933.8|41913.8|41936.2|41916.2|41936.2|41916.2|41931.2|41911.2|3
1725246500000|2024-09-02 03:08:20|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.7|41913.7|0
1725246510000|2024-09-02 03:08:30|41931.3|41911.3|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1725246520000|2024-09-02 03:08:40|||||||||2
1725246530000|2024-09-02 03:08:50|41933.8|41913.8|41938.5|41918.5|41938.5|41918.5|41933.8|41913.8|1
1725246540000|2024-09-02 03:09:00|41938.7|41918.7|41933.8|41913.8|41938.7|41918.7|41933.7|41913.7|0
1725246550000|2024-09-02 03:09:10|41933.7|41913.7|41933.8|41913.8|41936.2|41916.2|41933.7|41913.7|0
1725246560000|2024-09-02 03:09:20|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41933.5|41913.5|1
1725246570000|2024-09-02 03:09:30|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41931.2|41911.2|3
1725246580000|2024-09-02 03:09:40|41936.2|41916.2|41933.8|41913.8|41938.7|41918.7|41933.8|41913.8|3
1725246590000|2024-09-02 03:09:50|41938.8|41918.8|41948.7|41928.7|41948.7|41928.7|41933.8|41913.8|25
1725246600000|2024-09-02 03:10:00|41948.8|41928.8|41948.5|41928.5|41951.2|41931.2|41946.2|41926.2|2
1725246610000|2024-09-02 03:10:10|41948.8|41928.8|41948.5|41928.5|41951.2|41931.2|41948.5|41928.5|2
1725246620000|2024-09-02 03:10:20|41946.2|41926.2|41943.5|41923.5|41946.2|41926.2|41943.5|41923.5|2
1725246640000|2024-09-02 03:10:40|41941|41921|41941|41921|41941|41921|41941|41921|1
1725246650000|2024-09-02 03:10:50|41940.8|41920.8|41938.5|41918.5|41940.8|41920.8|41938.3|41918.3|1
1725246660000|2024-09-02 03:11:00|41940.8|41920.8|41948.5|41928.5|41948.5|41928.5|41940.8|41920.8|3
1725246670000|2024-09-02 03:11:10|41951|41931|41951|41931|41951|41931|41951|41931|2
1725246680000|2024-09-02 03:11:20|41953.5|41933.5|41956.2|41936.2|41956.2|41936.2|41953.5|41933.5|2
1725246690000|2024-09-02 03:11:30|41956|41936|41958.5|41938.5|41958.5|41938.5|41956|41936|3
1725246700000|2024-09-02 03:11:40|41956.2|41936.2|41958.5|41938.5|41958.5|41938.5|41956|41936|0
1725246710000|2024-09-02 03:11:50|41955.8|41935.8|41956|41936|41958.5|41938.5|41955.8|41935.8|2
1725246720000|2024-09-02 03:12:00|41955.9|41935.9|41953.5|41933.5|41956|41936|41948.7|41928.7|2
1725246730000|2024-09-02 03:12:10|41955.9|41935.9|41953.5|41933.5|41956|41936|41953.5|41933.5|1
1725246740000|2024-09-02 03:12:20|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|0
1725246750000|2024-09-02 03:12:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|2
1725246760000|2024-09-02 03:12:40|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|2
1725246770000|2024-09-02 03:12:50|41948.5|41928.5|41946.2|41926.2|41948.5|41928.5|41946.2|41926.2|0
1725246780000|2024-09-02 03:13:00|41948.5|41928.5|41943.5|41923.5|41948.5|41928.5|41943.4|41923.4|1
1725246790000|2024-09-02 03:13:10|41943.4|41923.4|41945.9|41925.9|41945.9|41925.9|41943.4|41923.4|1
1725246800000|2024-09-02 03:13:20|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|1
1725246810000|2024-09-02 03:13:30|41941.2|41921.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246820000|2024-09-02 03:13:40|41943.2|41923.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246830000|2024-09-02 03:13:50|41941|41921|41940.9|41920.9|41941|41921|41940.9|41920.9|0
1725246840000|2024-09-02 03:14:00|41943.2|41923.2|41943.4|41923.4|41943.4|41923.4|41943.2|41923.2|0
1725246850000|2024-09-02 03:14:10|41941|41921|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246860000|2024-09-02 03:14:20|41943.2|41923.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246890000|2024-09-02 03:14:50|||||||||3
1725246900000|2024-09-02 03:15:00|41938.5|41918.5|41938.7|41918.7|41940.9|41920.9|41936|41916|4
1725246910000|2024-09-02 03:15:10|41938.5|41918.5|41933.9|41913.9|41938.5|41918.5|41933.9|41913.9|1
1725246920000|2024-09-02 03:15:20|41936.2|41916.2|41933.9|41913.9|41936.2|41916.2|41933.9|41913.9|0
1725246930000|2024-09-02 03:15:30|41931.4|41911.4|41933.9|41913.9|41933.9|41913.9|41931.4|41911.4|0
1725246950000|2024-09-02 03:15:50|41933.7|41913.7|41933.5|41913.5|41933.7|41913.7|41931.2|41911.2|1
1725246960000|2024-09-02 03:16:00|41933.7|41913.7|41933.7|41913.7|41936.2|41916.2|41928.9|41908.9|0
1725246970000|2024-09-02 03:16:10|41933.5|41913.5|41928.7|41908.7|41933.5|41913.5|41928.7|41908.7|1
1725246980000|2024-09-02 03:16:20|41926.4|41906.4|41921.5|41901.5|41926.4|41906.4|41919.2|41899.2|1
1725246990000|2024-09-02 03:16:30|41919.2|41899.2|41926.2|41906.2|41926.2|41906.2|41919.2|41899.2|2
1725247000000|2024-09-02 03:16:40|41926|41906|41923.7|41903.7|41926|41906|41921.2|41901.2|1
1725247010000|2024-09-02 03:16:50|41921.4|41901.4|41923.7|41903.7|41923.7|41903.7|41921.4|41901.4|0
1725247020000|2024-09-02 03:17:00|41921.2|41901.2|41926.2|41906.2|41926.2|41906.2|41921.2|41901.2|1
1725247030000|2024-09-02 03:17:10|41928.5|41908.5|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|1
1725247050000|2024-09-02 03:17:30|41931|41911|41931|41911|41931|41911|41931|41911|0
1725247060000|2024-09-02 03:17:40|41928.7|41908.7|41928.7|41908.7|41933.4|41913.4|41928.7|41908.7|0
1725247070000|2024-09-02 03:17:50|41931|41911|41933.5|41913.5|41933.5|41913.5|41928.7|41908.7|0
1725247080000|2024-09-02 03:18:00|41931|41911|41930.9|41910.9|41933.5|41913.5|41928.5|41908.5|0
1725247090000|2024-09-02 03:18:10|41928.5|41908.5|41930.9|41910.9|41930.9|41910.9|41928.5|41908.5|1
1725247100000|2024-09-02 03:18:20|41931|41911|41931|41911|41931|41911|41931|41911|0
1725247110000|2024-09-02 03:18:30|41930.9|41910.9|41931|41911|41931|41911|41930.9|41910.9|0
1725247120000|2024-09-02 03:18:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41928.5|41908.5|0
1725247130000|2024-09-02 03:18:50|41928.5|41908.5|41933.5|41913.5|41933.5|41913.5|41928.5|41908.5|1
1725247150000|2024-09-02 03:19:10|41935.9|41915.9|41933.7|41913.7|41938.4|41918.4|41933.7|41913.7|3
1725247160000|2024-09-02 03:19:20|41933.5|41913.5|41923.4|41903.4|41933.5|41913.5|41923.4|41903.4|0
1725247170000|2024-09-02 03:19:30|41925.7|41905.7|41925.9|41905.9|41926|41906|41923.4|41903.4|0
1725247180000|2024-09-02 03:19:40|41926|41906|41928.5|41908.5|41928.5|41908.5|41923.5|41903.5|0
1725247190000|2024-09-02 03:19:50|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|5
1725247200000|2024-09-02 03:20:00|41928.5|41908.5|41928.5|41908.5|41930.9|41910.9|41928.5|41908.5|1
1725247210000|2024-09-02 03:20:10|41928.4|41908.4|41928.5|41908.5|41928.5|41908.5|41923.5|41903.5|0
1725247220000|2024-09-02 03:20:20|41930.9|41910.9|41928.5|41908.5|41930.9|41910.9|41925.9|41905.9|1
1725247230000|2024-09-02 03:20:30|41928.4|41908.4|41928.5|41908.5|41928.5|41908.5|41925.9|41905.9|0
1725247240000|2024-09-02 03:20:40|41930.9|41910.9|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|0
1725247250000|2024-09-02 03:20:50|41928.5|41908.5|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|0
1725247260000|2024-09-02 03:21:00|41931.2|41911.2|41933.5|41913.5|41933.5|41913.5|41930.9|41910.9|1
1725247270000|2024-09-02 03:21:10|41935.9|41915.9|41938.4|41918.4|41938.4|41918.4|41933.5|41913.5|0
1725247280000|2024-09-02 03:21:20|41936|41916|41935.9|41915.9|41936|41916|41935.9|41915.9|1
1725247290000|2024-09-02 03:21:30|41933.5|41913.5|41924.1|41904.1|41933.5|41913.5|41924.1|41904.1|0
1725247300000|2024-09-02 03:21:40|41928.7|41908.7|41928.4|41908.4|41928.7|41908.7|41923.7|41903.7|0
1725247310000|2024-09-02 03:21:50|41926|41906|41923.7|41903.7|41926|41906|41923.5|41903.5|0
1725247320000|2024-09-02 03:22:00|41923.5|41903.5|41928.4|41908.4|41928.4|41908.4|41923.5|41903.5|0
1725247330000|2024-09-02 03:22:10|41930.7|41910.7|41928.4|41908.4|41933.4|41913.4|41928.4|41908.4|0
1725247340000|2024-09-02 03:22:20|41928.6|41908.6|41928.6|41908.6|41928.7|41908.7|41928.4|41908.4|0
1725247350000|2024-09-02 03:22:30|41930.9|41910.9|41928.4|41908.4|41930.9|41910.9|41928.4|41908.4|0
1725247370000|2024-09-02 03:22:50|41926.1|41906.1|41923.6|41903.6|41928.4|41908.4|41923.6|41903.6|0
1725247380000|2024-09-02 03:23:00|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41921.1|41901.1|3
1725247390000|2024-09-02 03:23:10|41923.6|41903.6|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|1
1725247400000|2024-09-02 03:23:20|41926.2|41906.2|41928.6|41908.6|41930.9|41910.9|41926.1|41906.1|0
1725247410000|2024-09-02 03:23:30|41928.4|41908.4|41928.7|41908.7|41928.7|41908.7|41928.4|41908.4|1
1725247430000|2024-09-02 03:23:50|41923.9|41903.9|41928.7|41908.7|41928.7|41908.7|41923.9|41903.9|1
1725247440000|2024-09-02 03:24:00|41928.6|41908.6|41928.4|41908.4|41928.7|41908.7|41923.9|41903.9|1
1725247450000|2024-09-02 03:24:10|41926.1|41906.1|41923.6|41903.6|41928.4|41908.4|41923.6|41903.6|0
1725247460000|2024-09-02 03:24:20|41925.9|41905.9|41928.6|41908.6|41928.6|41908.6|41925.9|41905.9|0
1725247470000|2024-09-02 03:24:30|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41923.6|41903.6|0
1725247480000|2024-09-02 03:24:40|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.6|41903.6|0
1725247490000|2024-09-02 03:24:50|41928.6|41908.6|41925.9|41905.9|41928.6|41908.6|41923.7|41903.7|6
1725247500000|2024-09-02 03:25:00|41928.4|41908.4|41923.6|41903.6|41928.4|41908.4|41923.4|41903.4|0
1725247510000|2024-09-02 03:25:10|41925.9|41905.9|41928.6|41908.6|41928.6|41908.6|41925.9|41905.9|0
1725247520000|2024-09-02 03:25:20|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41928.6|41908.6|0
1725247530000|2024-09-02 03:25:30|41933.4|41913.4|41933.6|41913.6|41935.7|41915.7|41928.6|41908.6|1
1725247540000|2024-09-02 03:25:40|41933.4|41913.4|41928.6|41908.6|41933.4|41913.4|41928.6|41908.6|0
1725247550000|2024-09-02 03:25:50|41933.4|41913.4|41928.6|41908.6|41933.4|41913.4|41928.6|41908.6|0
1725247560000|2024-09-02 03:26:00|41930.9|41910.9|41933.6|41913.6|41933.6|41913.6|41928.6|41908.6|0
1725247570000|2024-09-02 03:26:10|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725247580000|2024-09-02 03:26:20|41933.6|41913.6|41935.9|41915.9|41935.9|41915.9|41933.4|41913.4|3
1725247590000|2024-09-02 03:26:30|41933.6|41913.6|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|1
1725247600000|2024-09-02 03:26:40|41938.2|41918.2|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|1
1725247610000|2024-09-02 03:26:50|41936.1|41916.1|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|3
1725247640000|2024-09-02 03:27:20|41938.2|41918.2|41938.4|41918.4|41938.4|41918.4|41938.2|41918.2|2
1725247650000|2024-09-02 03:27:30|41940.9|41920.9|41938.6|41918.6|41940.9|41920.9|41938.4|41918.4|0
1725247660000|2024-09-02 03:27:40|41940.9|41920.9|41948.4|41928.4|41948.4|41928.4|41940.9|41920.9|5
1725247670000|2024-09-02 03:27:50|41950.7|41930.7|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|4
1725247680000|2024-09-02 03:28:00|41948.6|41928.6|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|0
1725247690000|2024-09-02 03:28:10|41953.2|41933.2|41953.4|41933.4|41953.4|41933.4|41948.6|41928.6|2
1725247700000|2024-09-02 03:28:20|41948.6|41928.6|41953.6|41933.6|41958.2|41938.2|41948.6|41928.6|3
1725247710000|2024-09-02 03:28:30|41955.9|41935.9|41953.6|41933.6|41955.9|41935.9|41951.2|41931.2|0
1725247720000|2024-09-02 03:28:40|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|0
1725247730000|2024-09-02 03:28:50|41951.1|41931.1|41948.7|41928.7|41951.1|41931.1|41948.7|41928.7|0
1725247740000|2024-09-02 03:29:00|41948.6|41928.6|41958.4|41938.4|41958.4|41938.4|41948.6|41928.6|4
1725247750000|2024-09-02 03:29:10|||||||||9
1725247760000|2024-09-02 03:29:20|41960.7|41940.7|41960.9|41940.9|41960.9|41940.9|41958.4|41938.4|1
1725247770000|2024-09-02 03:29:30|41958.6|41938.6|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|1
1725247780000|2024-09-02 03:29:40|41958.6|41938.6|41958.6|41938.6|41963.4|41943.4|41958.4|41938.4|0
1725247790000|2024-09-02 03:29:50|41960.9|41940.9|41960.9|41940.9|41965.7|41945.7|41960.9|41940.9|3
1725247800000|2024-09-02 03:30:00|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41958.6|41938.6|1
1725247810000|2024-09-02 03:30:10|41960.9|41940.9|41958.4|41938.4|41963.2|41943.2|41958.4|41938.4|1
1725247860000|2024-09-02 03:31:00|41950.9|41930.9|41948.4|41928.4|41950.9|41930.9|41948.4|41928.4|4
1725247890000|2024-09-02 03:31:30|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|3
1725247900000|2024-09-02 03:31:40|41943.6|41923.6|41943.4|41923.4|41943.6|41923.6|41943.4|41923.4|0
1725247910000|2024-09-02 03:31:50|41941.1|41921.1|41943.4|41923.4|41943.4|41923.4|41941.1|41921.1|0
1725247920000|2024-09-02 03:32:00|41940.9|41920.9|41938.6|41918.6|41940.9|41920.9|41938.6|41918.6|0
1725247940000|2024-09-02 03:32:20|41943.4|41923.4|41938.6|41918.6|41943.4|41923.4|41938.6|41918.6|0
1725247950000|2024-09-02 03:32:30|41943.4|41923.4|41940.9|41920.9|41943.4|41923.4|41938.4|41918.4|0
1725247960000|2024-09-02 03:32:40|41938.4|41918.4|41938.4|41918.4|41940.9|41920.9|41938.4|41918.4|0
1725247980000|2024-09-02 03:33:00|41936.1|41916.1|41933.8|41913.8|41936.1|41916.1|41933.8|41913.8|6
1725247990000|2024-09-02 03:33:10|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|0
1725248010000|2024-09-02 03:33:30|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725248020000|2024-09-02 03:33:40|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|41935.9|41915.9|4
1725248030000|2024-09-02 03:33:50|||||||||1
1725248060000|2024-09-02 03:34:20|41935.9|41915.9|41940.8|41920.8|41940.8|41920.8|41935.9|41915.9|2
1725248080000|2024-09-02 03:34:40|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|1
1725248090000|2024-09-02 03:34:50|41940.8|41920.8|41943.1|41923.1|41943.1|41923.1|41940.8|41920.8|3
1725248100000|2024-09-02 03:35:00|41943.3|41923.3|41943.4|41923.4|41943.4|41923.4|41943.3|41923.3|0
1725248130000|2024-09-02 03:35:30|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|2
1725248150000|2024-09-02 03:35:50|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|1
1725248160000|2024-09-02 03:36:00|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725248170000|2024-09-02 03:36:10|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|0
1725248220000|2024-09-02 03:37:00|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|2
1725248230000|2024-09-02 03:37:10|41933.6|41913.6|41933.4|41913.4|41933.6|41913.6|41933.4|41913.4|1
1725248240000|2024-09-02 03:37:20|41935.9|41915.9|41933.4|41913.4|41935.9|41915.9|41933.4|41913.4|1
1725248250000|2024-09-02 03:37:30|41931.1|41911.1|41935.9|41915.9|41935.9|41915.9|41930.9|41910.9|4
1725248260000|2024-09-02 03:37:40|41943.1|41923.1|41943.4|41923.4|41943.4|41923.4|41943.1|41923.1|10
1725248280000|2024-09-02 03:38:00|41945.8|41925.8|41945.9|41925.9|41945.9|41925.9|41945.8|41925.8|0
1725248290000|2024-09-02 03:38:10|||||||||1
1725248300000|2024-09-02 03:38:20|||||||||1
1725248320000|2024-09-02 03:38:40|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|3
1725248350000|2024-09-02 03:39:10|||||||||1
1725248360000|2024-09-02 03:39:20|41941.1|41921.1|41940.9|41920.9|41941.1|41921.1|41940.9|41920.9|0
1725248370000|2024-09-02 03:39:30|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|0
1725248380000|2024-09-02 03:39:40|41941.1|41921.1|41940.9|41920.9|41941.1|41921.1|41940.9|41920.9|0
1725248390000|2024-09-02 03:39:50|41938.6|41918.6|41938.4|41918.4|41938.6|41918.6|41938.4|41918.4|3
1725248400000|2024-09-02 03:40:00|41938.6|41918.6|41938.4|41918.4|41938.6|41918.6|41938.4|41918.4|0
1725248420000|2024-09-02 03:40:20|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248450000|2024-09-02 03:40:50|||||||||5
1725248460000|2024-09-02 03:41:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|6
1725248470000|2024-09-02 03:41:10|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248480000|2024-09-02 03:41:20|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|0
1725248490000|2024-09-02 03:41:30|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248510000|2024-09-02 03:41:50|41938.4|41918.4|41938.6|41918.6|41938.6|41918.6|41938.4|41918.4|1
1725248520000|2024-09-02 03:42:00|41940.9|41920.9|41943.3|41923.3|41943.3|41923.3|41940.9|41920.9|0
1725248540000|2024-09-02 03:42:20|||||||||2
1725248550000|2024-09-02 03:42:30|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41938.4|41918.4|1
1725248560000|2024-09-02 03:42:40|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|0
1725248580000|2024-09-02 03:43:00|||||||||1
1725248590000|2024-09-02 03:43:10|41938.6|41918.6|41938.6|41918.6|41940.9|41920.9|41938.6|41918.6|0
1725248600000|2024-09-02 03:43:20|41941|41921|41943.5|41923.5|41943.5|41923.5|41938.6|41918.6|0
1725248610000|2024-09-02 03:43:30|41941|41921|41943.5|41923.5|41943.5|41923.5|41938.6|41918.6|0
1725248620000|2024-09-02 03:43:40|||||||||1
1725248660000|2024-09-02 03:44:20|41941|41921|41943.5|41923.5|41943.5|41923.5|41941|41921|1
1725248720000|2024-09-02 03:45:20|41946|41926|41943.6|41923.6|41946|41926|41943.6|41923.6|0
1725248730000|2024-09-02 03:45:30|41943.5|41923.5|41948.5|41928.5|41948.5|41928.5|41943.5|41923.5|0
1725248740000|2024-09-02 03:45:40|41946.1|41926.1|41946|41926|41946.1|41926.1|41946|41926|0
1725248750000|2024-09-02 03:45:50|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|0
1725248760000|2024-09-02 03:46:00|41948.3|41928.3|41943.5|41923.5|41948.5|41928.5|41943.5|41923.5|0
1725248790000|2024-09-02 03:46:30|41948.1|41928.1|41946|41926|41948.5|41928.5|41946|41926|1
1725248800000|2024-09-02 03:46:40|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|0
1725248860000|2024-09-02 03:47:40|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41941.1|41921.1|0
1725248870000|2024-09-02 03:47:50|41939|41919|41943.5|41923.5|41943.5|41923.5|41938.8|41918.8|0
1725248880000|2024-09-02 03:48:00|41943.6|41923.6|41943.6|41923.6|41943.8|41923.8|41943.6|41923.6|0
1725248890000|2024-09-02 03:48:10|41946|41926|41943.6|41923.6|41946.1|41926.1|41943.6|41923.6|0
1725248910000|2024-09-02 03:48:30|41941.1|41921.1|41941.1|41921.1|41941.1|41921.1|41941.1|41921.1|2
1725248940000|2024-09-02 03:49:00|41938.8|41918.8|41938.6|41918.6|41938.8|41918.8|41938.6|41918.6|6
1725248950000|2024-09-02 03:49:10|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248960000|2024-09-02 03:49:20|||||||||1
1725248970000|2024-09-02 03:49:30|41936|41916|41933.5|41913.5|41936|41916|41933.5|41913.5|2
1725248980000|2024-09-02 03:49:40|41936|41916|41936|41916|41936.1|41916.1|41936|41916|2
1725248990000|2024-09-02 03:49:50|41933.6|41913.6|41933.5|41913.5|41933.6|41913.6|41933.5|41913.5|3
1725249010000|2024-09-02 03:50:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249050000|2024-09-02 03:50:50|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|2
1725249100000|2024-09-02 03:51:40|||||||||1
1725249110000|2024-09-02 03:51:50|||||||||1
1725249120000|2024-09-02 03:52:00|41926|41906|41926.1|41906.1|41926.1|41906.1|41926|41906|1
1725249130000|2024-09-02 03:52:10|41926|41906|41928.6|41908.6|41928.6|41908.6|41926|41906|2
1725249140000|2024-09-02 03:52:20|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|0
1725249150000|2024-09-02 03:52:30|41928.5|41908.5|41928.6|41908.6|41928.6|41908.6|41926.1|41906.1|0
1725249170000|2024-09-02 03:52:50|41926.3|41906.3|41928.5|41908.5|41928.5|41908.5|41926.3|41906.3|0
1725249180000|2024-09-02 03:53:00|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|0
1725249190000|2024-09-02 03:53:10|41926.2|41906.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|0
1725249200000|2024-09-02 03:53:20|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|0
1725249210000|2024-09-02 03:53:30|41926.3|41906.3|41928.7|41908.7|41928.7|41908.7|41926.3|41906.3|0
1725249240000|2024-09-02 03:54:00|41931|41911|41931.2|41911.2|41931.2|41911.2|41931|41911|1
1725249300000|2024-09-02 03:55:00|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249310000|2024-09-02 03:55:10|41931.2|41911.2|41931|41911|41933.5|41913.5|41931|41911|0
1725249320000|2024-09-02 03:55:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249390000|2024-09-02 03:56:30|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249400000|2024-09-02 03:56:40|41931.2|41911.2|41931|41911|41931.2|41911.2|41931|41911|0
1725249420000|2024-09-02 03:57:00|41933.3|41913.3|41933.5|41913.5|41933.5|41913.5|41933.3|41913.3|0
1725249430000|2024-09-02 03:57:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249440000|2024-09-02 03:57:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|0
1725249460000|2024-09-02 03:57:40|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249480000|2024-09-02 03:58:00|||||||||1
1725249600000|2024-09-02 04:00:00|||||||||1
1725249610000|2024-09-02 04:00:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249620000|2024-09-02 04:00:20|||||||||2
1725249650000|2024-09-02 04:00:50|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1725249660000|2024-09-02 04:01:00|41931|41911|41931|41911|41931|41911|41931|41911|1
1725249680000|2024-09-02 04:01:20|||||||||1
1725249690000|2024-09-02 04:01:30|||||||||1
1725249710000|2024-09-02 04:01:50|41928.7|41908.7|41931|41911|41931|41911|41928.7|41908.7|0
1725249720000|2024-09-02 04:02:00|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|3
1725249740000|2024-09-02 04:02:20|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1725249770000|2024-09-02 04:02:50|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|0
1725249780000|2024-09-02 04:03:00|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|1
1725249790000|2024-09-02 04:03:10|41926.2|41906.2|41921.5|41901.5|41926.2|41906.2|41921.5|41901.5|3
1725249820000|2024-09-02 04:03:40|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|1
1725249830000|2024-09-02 04:03:50|||||||||1
1725249840000|2024-09-02 04:04:00|41916.9|41896.9|41916.4|41896.4|41916.9|41896.9|41916.4|41896.4|2
1725249870000|2024-09-02 04:04:30|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|2
1725249890000|2024-09-02 04:04:50|41916.2|41896.2|41916.2|41896.2|41918.7|41898.7|41916.2|41896.2|2
1725249900000|2024-09-02 04:05:00|41921|41901|41921|41901|41921|41901|41921|41901|1
1725249960000|2024-09-02 04:06:00|41926|41906|41926|41906|41926|41906|41926|41906|2
1725249970000|2024-09-02 04:06:10|41928.5|41908.5|41923.7|41903.7|41928.5|41908.5|41923.7|41903.7|0
1725249980000|2024-09-02 04:06:20|41926|41906|41928.5|41908.5|41928.5|41908.5|41926|41906|0
1725250010000|2024-09-02 04:06:50|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|0
1725250060000|2024-09-02 04:07:40|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|0
1725250070000|2024-09-02 04:07:50|41923.5|41903.5|41921.2|41901.2|41923.5|41903.5|41921.2|41901.2|0
1725250090000|2024-09-02 04:08:10|||||||||1
1725250110000|2024-09-02 04:08:30|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|0
1725250130000|2024-09-02 04:08:50|41916.5|41896.5|41918.9|41898.9|41918.9|41898.9|41916.5|41896.5|1
1725250140000|2024-09-02 04:09:00|41916.5|41896.5|41918.9|41898.9|41918.9|41898.9|41916.5|41896.5|0
1725250150000|2024-09-02 04:09:10|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725250160000|2024-09-02 04:09:20|41918.9|41898.9|41916.5|41896.5|41918.9|41898.9|41916.5|41896.5|0
1725250170000|2024-09-02 04:09:30|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|1
1725250180000|2024-09-02 04:09:40|41913.7|41893.7|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|0
1725250190000|2024-09-02 04:09:50|41913.5|41893.5|41908.5|41888.5|41913.7|41893.7|41908.5|41888.5|12
1725250210000|2024-09-02 04:10:10|41906.2|41886.2|41908.7|41888.7|41908.7|41888.7|41906.2|41886.2|0
1725250220000|2024-09-02 04:10:20|41906.4|41886.4|41903.9|41883.9|41908.7|41888.7|41903.9|41883.9|0
1725250230000|2024-09-02 04:10:30|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|1
1725250250000|2024-09-02 04:10:50|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|0
1725250260000|2024-09-02 04:11:00|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|0
1725250270000|2024-09-02 04:11:10|41901.4|41881.4|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|1
1725250290000|2024-09-02 04:11:30|41896.4|41876.4|41894|41874|41896.4|41876.4|41894|41874|2
1725250300000|2024-09-02 04:11:40|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|0
1725250320000|2024-09-02 04:12:00|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|2
1725250330000|2024-09-02 04:12:10|41889.2|41869.2|41891.4|41871.4|41891.5|41871.5|41889.2|41869.2|1
1725250350000|2024-09-02 04:12:30|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|0
1725250360000|2024-09-02 04:12:40|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|0
1725250370000|2024-09-02 04:12:50|41891.2|41871.2|41891.4|41871.4|41891.4|41871.4|41888.7|41868.7|2
1725250380000|2024-09-02 04:13:00|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|0
1725250390000|2024-09-02 04:13:10|||||||||4
1725250430000|2024-09-02 04:13:50|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|2
1725250450000|2024-09-02 04:14:10|41893.7|41873.7|41891.4|41871.4|41893.9|41873.9|41888.9|41868.9|0
1725250480000|2024-09-02 04:14:40|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|0
1725250490000|2024-09-02 04:14:50|41891.4|41871.4|41891.2|41871.2|41891.4|41871.4|41888.9|41868.9|1
1725250500000|2024-09-02 04:15:00|41891.4|41871.4|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|2
1725250550000|2024-09-02 04:15:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250570000|2024-09-02 04:16:10|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250590000|2024-09-02 04:16:30|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|0
1725250600000|2024-09-02 04:16:40|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250610000|2024-09-02 04:16:50|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|0
1725250630000|2024-09-02 04:17:10|41894.1|41874.1|41896.4|41876.4|41896.4|41876.4|41894.1|41874.1|0
1725250640000|2024-09-02 04:17:20|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250650000|2024-09-02 04:17:30|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250660000|2024-09-02 04:17:40|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|0
1725250680000|2024-09-02 04:18:00|41894.1|41874.1|41893.9|41873.9|41894.1|41874.1|41893.9|41873.9|4
1725250700000|2024-09-02 04:18:20|41896.4|41876.4|41898.7|41878.7|41898.7|41878.7|41896.4|41876.4|5
1725250710000|2024-09-02 04:18:30|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250720000|2024-09-02 04:18:40|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|11
1725250750000|2024-09-02 04:19:10|||||||||12
1725250760000|2024-09-02 04:19:20|41901.2|41881.2|41901.4|41881.4|41901.4|41881.4|41901.2|41881.2|0
1725250770000|2024-09-02 04:19:30|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|0
1725250780000|2024-09-02 04:19:40|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|1
1725250790000|2024-09-02 04:19:50|41901.4|41881.4|41901.6|41881.6|41901.6|41881.6|41901.4|41881.4|1
1725250800000|2024-09-02 04:20:00|41901.4|41881.4|41901.6|41881.6|41901.6|41881.6|41901.4|41881.4|0
1725250840000|2024-09-02 04:20:40|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725250850000|2024-09-02 04:20:50|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|0
1725250900000|2024-09-02 04:21:40|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725250910000|2024-09-02 04:21:50|41901.6|41881.6|41906.4|41886.4|41906.4|41886.4|41901.6|41881.6|1
1725250960000|2024-09-02 04:22:40|41906.6|41886.6|41906.4|41886.4|41906.6|41886.6|41906.4|41886.4|0
1725250980000|2024-09-02 04:23:00|41908.9|41888.9|41906.8|41886.8|41908.9|41888.9|41906.6|41886.6|0
1725251040000|2024-09-02 04:24:00|41906.6|41886.6|41906.8|41886.8|41906.8|41886.8|41906.6|41886.6|0
1725251070000|2024-09-02 04:24:30|41909.1|41889.1|41906.4|41886.4|41909.1|41889.1|41906.4|41886.4|0
1725251080000|2024-09-02 04:24:40|41904.1|41884.1|41906.4|41886.4|41906.4|41886.4|41904.1|41884.1|0
1725251090000|2024-09-02 04:24:50|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|1
1725251100000|2024-09-02 04:25:00|||||||||3
1725251110000|2024-09-02 04:25:10|||||||||1
1725251140000|2024-09-02 04:25:40|41901.8|41881.8|41901.6|41881.6|41901.8|41881.8|41901.6|41881.6|0
1725251150000|2024-09-02 04:25:50|||||||||1
1725251160000|2024-09-02 04:26:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|0
1725251170000|2024-09-02 04:26:10|41901.6|41881.6|41901.4|41881.4|41901.6|41881.6|41901.4|41881.4|1
1725251180000|2024-09-02 04:26:20|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|0
1725251200000|2024-09-02 04:26:40|41898.9|41878.9|41899.1|41879.1|41899.1|41879.1|41898.9|41878.9|1
1725251220000|2024-09-02 04:27:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41899.1|41879.1|0
1725251260000|2024-09-02 04:27:40|||||||||1
1725251280000|2024-09-02 04:28:00|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725251310000|2024-09-02 04:28:30|41906.3|41886.3|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|0
1725251320000|2024-09-02 04:28:40|41906.3|41886.3|41906.4|41886.4|41906.4|41886.4|41906.3|41886.3|0
1725251330000|2024-09-02 04:28:50|41904.1|41884.1|41903.9|41883.9|41904.1|41884.1|41903.9|41883.9|0
1725251340000|2024-09-02 04:29:00|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|0
1725251350000|2024-09-02 04:29:10|41904.1|41884.1|41903.9|41883.9|41904.1|41884.1|41903.9|41883.9|0
1725251380000|2024-09-02 04:29:40|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|0
1725251390000|2024-09-02 04:29:50|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|4
1725251400000|2024-09-02 04:30:00|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|4
1725251410000|2024-09-02 04:30:10|41901.4|41881.4|41903.8|41883.8|41903.8|41883.8|41901.4|41881.4|3
1725251430000|2024-09-02 04:30:30|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|1
1725251470000|2024-09-02 04:31:10|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|0
1725251570000|2024-09-02 04:32:50|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|0
1725251610000|2024-09-02 04:33:30|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|0
1725251620000|2024-09-02 04:33:40|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1725251640000|2024-09-02 04:34:00|||||||||1
1725251680000|2024-09-02 04:34:40|||||||||2
1725251690000|2024-09-02 04:34:50|41906.5|41886.5|41906.5|41886.5|41906.5|41886.5|41906.5|41886.5|0
1725251750000|2024-09-02 04:35:50|41904.1|41884.1|41906.5|41886.5|41906.5|41886.5|41904.1|41884.1|1
1725251770000|2024-09-02 04:36:10|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|0
1725251800000|2024-09-02 04:36:40|41906.5|41886.5|41904.1|41884.1|41906.5|41886.5|41904.1|41884.1|0
1725251860000|2024-09-02 04:37:40|||||||||1
1725251880000|2024-09-02 04:38:00|41906.5|41886.5|41906.6|41886.6|41906.6|41886.6|41906.5|41886.5|1
1725251890000|2024-09-02 04:38:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|1
1725251920000|2024-09-02 04:38:40|||||||||1
1725251930000|2024-09-02 04:38:50|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.8|41891.8|1
1725251970000|2024-09-02 04:39:30|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|2
1725251980000|2024-09-02 04:39:40|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725251990000|2024-09-02 04:39:50|||||||||5
1725252210000|2024-09-02 04:43:30|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|0
1725252290000|2024-09-02 04:44:50|||||||||1
1725252370000|2024-09-02 04:46:10|41914|41894|41914|41894|41914|41894|41911.5|41891.5|3
1725252410000|2024-09-02 04:46:50|41914.2|41894.2|41916.5|41896.5|41916.5|41896.5|41914.2|41894.2|0
1725252420000|2024-09-02 04:47:00|41914.2|41894.2|41914|41894|41914.2|41894.2|41914|41894|1
1725252430000|2024-09-02 04:47:10|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|0
1725252440000|2024-09-02 04:47:20|41916.5|41896.5|41914.2|41894.2|41916.5|41896.5|41914.2|41894.2|0
1725252450000|2024-09-02 04:47:30|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725252540000|2024-09-02 04:49:00|||||||||1
1725252610000|2024-09-02 04:50:10|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|2
1725252620000|2024-09-02 04:50:20|41914|41894|41914|41894|41914|41894|41914|41894|0
1725252640000|2024-09-02 04:50:40|41914.2|41894.2|41914.2|41894.2|41916.5|41896.5|41914.2|41894.2|0
1725252660000|2024-09-02 04:51:00|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725252760000|2024-09-02 04:52:40|41914.2|41894.2|41916.5|41896.5|41916.5|41896.5|41914.2|41894.2|0
1725252890000|2024-09-02 04:54:50|41914.2|41894.2|41914|41894|41914.2|41894.2|41914|41894|1
1725252900000|2024-09-02 04:55:00|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|1
1725252910000|2024-09-02 04:55:10|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1725252920000|2024-09-02 04:55:20|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|0
1725252950000|2024-09-02 04:55:50|41909|41889|41909|41889|41909|41889|41909|41889|0
1725252960000|2024-09-02 04:56:00|41911.4|41891.4|41911.5|41891.5|41911.5|41891.5|41911.4|41891.4|0
1725252990000|2024-09-02 04:56:30|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|0
1725253000000|2024-09-02 04:56:40|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41909.2|41889.2|0
1725253020000|2024-09-02 04:57:00|||||||||1
1725253030000|2024-09-02 04:57:10|41913.9|41893.9|41914|41894|41914|41894|41913.9|41893.9|0
1725253050000|2024-09-02 04:57:30|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|0
1725253060000|2024-09-02 04:57:40|41914|41894|41914|41894|41914|41894|41914|41894|0
1725253070000|2024-09-02 04:57:50|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|0
1725253110000|2024-09-02 04:58:30|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|2
1725253120000|2024-09-02 04:58:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|0
1725253140000|2024-09-02 04:59:00|41916.9|41896.9|41919.2|41899.2|41919.2|41899.2|41916.9|41896.9|2
1725253200000|2024-09-02 05:00:00|41921.5|41901.5|41926.5|41906.5|41926.5|41906.5|41921.5|41901.5|1
1725253210000|2024-09-02 05:00:10|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|0
1725253220000|2024-09-02 05:00:20|41926.5|41906.5|41926.5|41906.5|41928.9|41908.9|41926.5|41906.5|0
1725253230000|2024-09-02 05:00:30|41929|41909|41929|41909|41929|41909|41929|41909|1
1725253240000|2024-09-02 05:00:40|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|1
1725253250000|2024-09-02 05:00:50|41926.7|41906.7|41929|41909|41929|41909|41926.7|41906.7|1
1725253260000|2024-09-02 05:01:00|41926.7|41906.7|41929|41909|41929|41909|41926.5|41906.5|2
1725253280000|2024-09-02 05:01:20|41931.4|41911.4|41931.5|41911.5|41931.5|41911.5|41931.4|41911.4|0
1725253320000|2024-09-02 05:02:00|41929|41909|41926.5|41906.5|41929|41909|41926.5|41906.5|3
1725253340000|2024-09-02 05:02:20|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|1
1725253360000|2024-09-02 05:02:40|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|3
1725253370000|2024-09-02 05:02:50|41924|41904|41921.9|41901.9|41924|41904|41921.9|41901.9|0
1725253380000|2024-09-02 05:03:00|41921.7|41901.7|41926.5|41906.5|41926.5|41906.5|41921.7|41901.7|1
1725253410000|2024-09-02 05:03:30|41928.9|41908.9|41926.5|41906.5|41929|41909|41926.5|41906.5|0
1725253490000|2024-09-02 05:04:50|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|1
1725253530000|2024-09-02 05:05:30|41921.9|41901.9|41919.1|41899.1|41921.9|41901.9|41919.1|41899.1|7
1725253540000|2024-09-02 05:05:40|41918.9|41898.9|41914.2|41894.2|41918.9|41898.9|41914.2|41894.2|2
1725253590000|2024-09-02 05:06:30|||||||||1
1725253600000|2024-09-02 05:06:40|||||||||1
1725253620000|2024-09-02 05:07:00|||||||||4
1725253660000|2024-09-02 05:07:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|2
1725253670000|2024-09-02 05:07:50|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|0
1725253680000|2024-09-02 05:08:00|41921.4|41901.4|41924.1|41904.1|41924.1|41904.1|41921.4|41901.4|1
1725253690000|2024-09-02 05:08:10|41921.7|41901.7|41926.6|41906.6|41926.6|41906.6|41921.6|41901.6|0
1725253700000|2024-09-02 05:08:20|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|0
1725253730000|2024-09-02 05:08:50|41921.7|41901.7|41921.6|41901.6|41921.7|41901.7|41921.6|41901.6|0
1725253780000|2024-09-02 05:09:40|||||||||2
1725253790000|2024-09-02 05:09:50|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|1
1725253810000|2024-09-02 05:10:10|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41914.2|41894.2|0
1725253820000|2024-09-02 05:10:20|41919.1|41899.1|41919.2|41899.2|41919.2|41899.2|41919.1|41899.1|0
1725253830000|2024-09-02 05:10:30|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|4
1725253840000|2024-09-02 05:10:40|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1725253860000|2024-09-02 05:11:00|41914.1|41894.1|41911.6|41891.6|41914.1|41894.1|41911.6|41891.6|0
1725253870000|2024-09-02 05:11:10|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|4
1725253890000|2024-09-02 05:11:30|41906.6|41886.6|41906.7|41886.7|41906.7|41886.7|41904.2|41884.2|0
1725253900000|2024-09-02 05:11:40|41906.6|41886.6|41904.2|41884.2|41906.6|41886.6|41904.2|41884.2|0
1725253920000|2024-09-02 05:12:00|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|0
1725253940000|2024-09-02 05:12:20|||||||||1
1725253950000|2024-09-02 05:12:30|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|0
1725253960000|2024-09-02 05:12:40|41904.2|41884.2|41901.6|41881.6|41904.2|41884.2|41901.6|41881.6|1
1725253970000|2024-09-02 05:12:50|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|3
1725253980000|2024-09-02 05:13:00|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|0
1725253990000|2024-09-02 05:13:10|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|0
1725254040000|2024-09-02 05:14:00|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|0
1725254060000|2024-09-02 05:14:20|41896.8|41876.8|41901.6|41881.6|41901.6|41881.6|41896.8|41876.8|0
1725254080000|2024-09-02 05:14:40|41899.1|41879.1|41896.6|41876.6|41899.1|41879.1|41896.6|41876.6|8
1725254090000|2024-09-02 05:14:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725254100000|2024-09-02 05:15:00|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.7|41873.7|8
1725254110000|2024-09-02 05:15:10|41891.6|41871.6|41894.1|41874.1|41894.1|41874.1|41891.6|41871.6|2
1725254120000|2024-09-02 05:15:20|41891.8|41871.8|41891.6|41871.6|41891.8|41871.8|41891.6|41871.6|0
1725254130000|2024-09-02 05:15:30|41889.3|41869.3|41891.6|41871.6|41891.6|41871.6|41889.3|41869.3|0
1725254140000|2024-09-02 05:15:40|41894.1|41874.1|41893.9|41873.9|41894.1|41874.1|41893.9|41873.9|2
1725254150000|2024-09-02 05:15:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725254180000|2024-09-02 05:16:20|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|0
1725254190000|2024-09-02 05:16:30|41899.1|41879.1|41901.6|41881.6|41901.6|41881.6|41899.1|41879.1|0
1725254220000|2024-09-02 05:17:00|41904.1|41884.1|41908.7|41888.7|41908.7|41888.7|41904.1|41884.1|2
1725254230000|2024-09-02 05:17:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1725254250000|2024-09-02 05:17:30|41906.6|41886.6|41909.1|41889.1|41909.1|41889.1|41906.6|41886.6|0
1725254270000|2024-09-02 05:17:50|41911.6|41891.6|41909.3|41889.3|41911.6|41891.6|41909.3|41889.3|1
1725254280000|2024-09-02 05:18:00|41909.1|41889.1|41913.9|41893.9|41913.9|41893.9|41909.1|41889.1|0
1725254290000|2024-09-02 05:18:10|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725254340000|2024-09-02 05:19:00|41916.4|41896.4|41916.6|41896.6|41916.8|41896.8|41916.4|41896.4|1
1725254350000|2024-09-02 05:19:10|41914.3|41894.3|41914.1|41894.1|41916.4|41896.4|41914.1|41894.1|0
1725254360000|2024-09-02 05:19:20|41916.4|41896.4|41916.6|41896.6|41916.6|41896.6|41916.4|41896.4|0
1725254370000|2024-09-02 05:19:30|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254380000|2024-09-02 05:19:40|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254390000|2024-09-02 05:19:50|41911.8|41891.8|41911.6|41891.6|41911.8|41891.8|41911.6|41891.6|0
1725254400000|2024-09-02 05:20:00|41913.9|41893.9|41914.1|41894.1|41914.1|41894.1|41913.9|41893.9|0
1725254410000|2024-09-02 05:20:10|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254420000|2024-09-02 05:20:20|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254440000|2024-09-02 05:20:40|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1725254450000|2024-09-02 05:20:50|41911.8|41891.8|41909.3|41889.3|41914.1|41894.1|41909.3|41889.3|1
1725254480000|2024-09-02 05:21:20|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1725254490000|2024-09-02 05:21:30|41914.1|41894.1|41914.3|41894.3|41914.3|41894.3|41914.1|41894.1|0
1725254500000|2024-09-02 05:21:40|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725254510000|2024-09-02 05:21:50|41914.3|41894.3|41916.6|41896.6|41916.6|41896.6|41914.3|41894.3|3
1725254530000|2024-09-02 05:22:10|41921.4|41901.4|41924.1|41904.1|41924.1|41904.1|41921.4|41901.4|3
1725254550000|2024-09-02 05:22:30|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|0
1725254560000|2024-09-02 05:22:40|||||||||3
1725254570000|2024-09-02 05:22:50|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|0
1725254580000|2024-09-02 05:23:00|||||||||1
1725254590000|2024-09-02 05:23:10|41929.3|41909.3|41934.1|41914.1|41934.1|41914.1|41929.3|41909.3|1
1725254600000|2024-09-02 05:23:20|41934.3|41914.3|41936.6|41916.6|41936.6|41916.6|41934.3|41914.3|2
1725254610000|2024-09-02 05:23:30|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1725254630000|2024-09-02 05:23:50|41939.3|41919.3|41941.6|41921.6|41941.6|41921.6|41939.3|41919.3|2
1725254640000|2024-09-02 05:24:00|41943.9|41923.9|41941.6|41921.6|41943.9|41923.9|41941.6|41921.6|1
1725254650000|2024-09-02 05:24:10|41943.9|41923.9|41939.3|41919.3|41943.9|41923.9|41939.3|41919.3|5
1725254680000|2024-09-02 05:24:40|41943.9|41923.9|41939.1|41919.1|41943.9|41923.9|41939.1|41919.1|1
1725254690000|2024-09-02 05:24:50|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|0
1725254740000|2024-09-02 05:25:40|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|3
1725254760000|2024-09-02 05:26:00|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1725254770000|2024-09-02 05:26:10|41941.8|41921.8|41941.6|41921.6|41944.1|41924.1|41941.6|41921.6|2
1725254780000|2024-09-02 05:26:20|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|1
1725254790000|2024-09-02 05:26:30|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|0
1725254800000|2024-09-02 05:26:40|41943.9|41923.9|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|0
1725254830000|2024-09-02 05:27:10|41944|41924|41941.6|41921.6|41944|41924|41941.6|41921.6|0
1725254840000|2024-09-02 05:27:20|41941.8|41921.8|41944.1|41924.1|41944.1|41924.1|41941.8|41921.8|1
1725254850000|2024-09-02 05:27:30|41946.5|41926.5|41946.6|41926.6|41946.6|41926.6|41946.5|41926.5|1
1725254870000|2024-09-02 05:27:50|41946.8|41926.8|41949.1|41929.1|41949.1|41929.1|41946.8|41926.8|1
1725254900000|2024-09-02 05:28:20|||||||||1
1725254910000|2024-09-02 05:28:30|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|0
1725254920000|2024-09-02 05:28:40|41949.3|41929.3|41951.6|41931.6|41951.6|41931.6|41949.1|41929.1|1
1725254930000|2024-09-02 05:28:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|7
1725254940000|2024-09-02 05:29:00|41956.5|41936.5|41959.1|41939.1|41959.1|41939.1|41956.5|41936.5|1
1725254950000|2024-09-02 05:29:10|41961.6|41941.6|41964.1|41944.1|41964.1|41944.1|41961.6|41941.6|0
1725254960000|2024-09-02 05:29:20|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|1
1725254970000|2024-09-02 05:29:30|||||||||1
1725254980000|2024-09-02 05:29:40|41964.1|41944.1|41961.6|41941.6|41964.1|41944.1|41959.1|41939.1|9
1725254990000|2024-09-02 05:29:50|41959.1|41939.1|41959.1|41939.1|41959.3|41939.3|41956.8|41936.8|1
1725255000000|2024-09-02 05:30:00|41961.5|41941.5|41986.3|41966.3|41994.1|41974.1|41959.1|41939.1|45
1725255010000|2024-09-02 05:30:10|41986.5|41966.5|41981.3|41961.3|41986.5|41966.5|41981.3|41961.3|1
1725255020000|2024-09-02 05:30:20|41986|41966|41988.6|41968.6|41988.6|41968.6|41986|41966|24
1725255030000|2024-09-02 05:30:30|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|7
1725255040000|2024-09-02 05:30:40|41988.8|41968.8|41993.6|41973.6|41993.6|41973.6|41988.8|41968.8|4
1725255050000|2024-09-02 05:30:50|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|6
1725255060000|2024-09-02 05:31:00|41988.8|41968.8|41984|41964|41991.3|41971.3|41984|41964|5
1725255070000|2024-09-02 05:31:10|41981.5|41961.5|41976.6|41956.6|41981.5|41961.5|41976.6|41956.6|4
1725255080000|2024-09-02 05:31:20|41976.5|41956.5|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|3
1725255090000|2024-09-02 05:31:30|41976.1|41956.1|41973.8|41953.8|41978.6|41958.6|41973.8|41953.8|6
1725255100000|2024-09-02 05:31:40|41971.5|41951.5|41966.3|41946.3|41971.5|41951.5|41966.3|41946.3|0
1725255110000|2024-09-02 05:31:50|41968.6|41948.6|41963.8|41943.8|41968.8|41948.8|41963.8|41943.8|1
1725255120000|2024-09-02 05:32:00|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41966.1|41946.1|0
1725255130000|2024-09-02 05:32:10|41968.6|41948.6|41968.8|41948.8|41968.8|41948.8|41966.5|41946.5|4
1725255140000|2024-09-02 05:32:20|41971.5|41951.5|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|0
1725255150000|2024-09-02 05:32:30|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41968.8|41948.8|4
1725255160000|2024-09-02 05:32:40|41969|41949|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|0
1725255170000|2024-09-02 05:32:50|41968.8|41948.8|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|2
1725255180000|2024-09-02 05:33:00|41968.6|41948.6|41966.3|41946.3|41968.8|41948.8|41966.3|41946.3|1
1725255190000|2024-09-02 05:33:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|1
1725255200000|2024-09-02 05:33:20|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|2
1725255210000|2024-09-02 05:33:30|41966.5|41946.5|41963.8|41943.8|41966.5|41946.5|41963.8|41943.8|3
1725255220000|2024-09-02 05:33:40|41961.5|41941.5|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|0
1725255230000|2024-09-02 05:33:50|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|1
1725255240000|2024-09-02 05:34:00|41964|41944|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|0
1725255250000|2024-09-02 05:34:10|41963.8|41943.8|41963.6|41943.6|41963.8|41943.8|41961.3|41941.3|0
1725255260000|2024-09-02 05:34:20|41961.5|41941.5|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|2
1725255270000|2024-09-02 05:34:30|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|3
1725255280000|2024-09-02 05:34:40|41968.8|41948.8|41971.1|41951.1|41971.1|41951.1|41968.8|41948.8|0
1725255290000|2024-09-02 05:34:50|41971.3|41951.3|41968.8|41948.8|41971.3|41951.3|41966.3|41946.3|1
1725255300000|2024-09-02 05:35:00|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41971.1|41951.1|0
1725255310000|2024-09-02 05:35:10|41976.1|41956.1|41976.5|41956.5|41978.8|41958.8|41973.8|41953.8|0
1725255320000|2024-09-02 05:35:20|41976.3|41956.3|41981.3|41961.3|41981.3|41961.3|41973.8|41953.8|3
1725255330000|2024-09-02 05:35:30|41983.6|41963.6|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|2
1725255340000|2024-09-02 05:35:40|41986.3|41966.3|41991.3|41971.3|41993.8|41973.8|41986.3|41966.3|0
1725255350000|2024-09-02 05:35:50|41993.8|41973.8|41988.8|41968.8|41993.8|41973.8|41988.8|41968.8|1
1725255360000|2024-09-02 05:36:00|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41988.8|41968.8|0
1725255390000|2024-09-02 05:36:30|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|3
1725255400000|2024-09-02 05:36:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41991.5|41971.5|4
1725255410000|2024-09-02 05:36:50|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|1
1725255420000|2024-09-02 05:37:00|41991.1|41971.1|41991.3|41971.3|41991.5|41971.5|41988.8|41968.8|0
1725255430000|2024-09-02 05:37:10|41993.6|41973.6|41993.8|41973.8|41993.8|41973.8|41993.6|41973.6|0
1725255440000|2024-09-02 05:37:20|41994|41974|41996.3|41976.3|41996.3|41976.3|41994|41974|1
1725255450000|2024-09-02 05:37:30|41998.8|41978.8|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|7
1725255460000|2024-09-02 05:37:40|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|4
1725255470000|2024-09-02 05:37:50|41999|41979|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|1
1725255480000|2024-09-02 05:38:00|41999|41979|42016.5|41996.5|42021.1|42001.1|41999|41979|14
1725255490000|2024-09-02 05:38:10|42018.8|41998.8|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|3
1725255500000|2024-09-02 05:38:20|42019|41999|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|2
1725255510000|2024-09-02 05:38:30|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|5
1725255520000|2024-09-02 05:38:40|42021.5|42001.5|42021.3|42001.3|42021.5|42001.5|42021.3|42001.3|0
1725255530000|2024-09-02 05:38:50|42021.5|42001.5|42026.3|42006.3|42026.3|42006.3|42021.5|42001.5|3
1725255540000|2024-09-02 05:39:00|42023.8|42003.8|42016.5|41996.5|42023.8|42003.8|42016.5|41996.5|11
1725255550000|2024-09-02 05:39:10|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|2
1725255560000|2024-09-02 05:39:20|42016.1|41996.1|42013.8|41993.8|42016.3|41996.3|42013.8|41993.8|0
1725255580000|2024-09-02 05:39:40|42016.2|41996.2|42016.3|41996.3|42016.3|41996.3|42016.2|41996.2|3
1725255590000|2024-09-02 05:39:50|42018.8|41998.8|42023.5|42003.5|42023.5|42003.5|42018.8|41998.8|1
1725255600000|2024-09-02 05:40:00|42026|42006|42018.8|41998.8|42026|42006|42018.8|41998.8|8
1725255620000|2024-09-02 05:40:20|42016.5|41996.5|42014|41994|42018.8|41998.8|42014|41994|5
1725255630000|2024-09-02 05:40:30|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|0
1725255640000|2024-09-02 05:40:40|42016.2|41996.2|42016.3|41996.3|42016.3|41996.3|42016.2|41996.2|0
1725255650000|2024-09-02 05:40:50|42021|42001|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|1
1725255660000|2024-09-02 05:41:00|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|0
1725255670000|2024-09-02 05:41:10|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|1
1725255680000|2024-09-02 05:41:20|42018.8|41998.8|42013.8|41993.8|42018.8|41998.8|42011.3|41991.3|5
1725255690000|2024-09-02 05:41:30|42014|41994|42011.3|41991.3|42016.3|41996.3|42011.3|41991.3|3
1725255700000|2024-09-02 05:41:40|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|1
1725255710000|2024-09-02 05:41:50|42011.3|41991.3|42013.8|41993.8|42013.8|41993.8|42011.3|41991.3|0
1725255720000|2024-09-02 05:42:00|42011.3|41991.3|42004.2|41984.2|42011.5|41991.5|42004.2|41984.2|3
1725255730000|2024-09-02 05:42:10|42001.8|41981.8|42001.5|41981.5|42001.8|41981.8|41999.2|41979.2|0
1725255740000|2024-09-02 05:42:20|42001.7|41981.7|42001.5|41981.5|42001.7|41981.7|41999|41979|0
1725255750000|2024-09-02 05:42:30|41999.2|41979.2|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1725255760000|2024-09-02 05:42:40|42003.8|41983.8|42006.5|41986.5|42006.5|41986.5|42003.8|41983.8|0
1725255770000|2024-09-02 05:42:50|42006.7|41986.7|42009|41989|42009|41989|42006.7|41986.7|2
1725255780000|2024-09-02 05:43:00|42006.7|41986.7|42006.3|41986.3|42009|41989|42006.3|41986.3|5
1725255790000|2024-09-02 05:43:10|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|2
1725255800000|2024-09-02 05:43:20|42008.8|41988.8|42009|41989|42009|41989|42008.8|41988.8|0
1725255810000|2024-09-02 05:43:30|42011.5|41991.5|42011.5|41991.5|42014|41994|42011.5|41991.5|1
1725255820000|2024-09-02 05:43:40|42014|41994|42019|41999|42019|41999|42014|41994|1
1725255830000|2024-09-02 05:43:50|42016.7|41996.7|42016.5|41996.5|42016.7|41996.7|42016.5|41996.5|0
1725255840000|2024-09-02 05:44:00|42016.7|41996.7|42016.5|41996.5|42019|41999|42016.5|41996.5|3
1725255860000|2024-09-02 05:44:20|42019|41999|42019|41999|42019|41999|42019|41999|1
1725255880000|2024-09-02 05:44:40|42021.3|42001.3|42021.5|42001.5|42021.5|42001.5|42021.3|42001.3|2
1725255890000|2024-09-02 05:44:50|||||||||1
1725255900000|2024-09-02 05:45:00|42024|42004|42019|41999|42024|42004|42019|41999|3
1725255910000|2024-09-02 05:45:10|42018.8|41998.8|42014|41994|42018.8|41998.8|42014|41994|4
1725255920000|2024-09-02 05:45:20|42011.3|41991.3|42006.5|41986.5|42011.3|41991.3|42006.5|41986.5|2
1725255930000|2024-09-02 05:45:30|42009|41989|42009|41989|42009|41989|42006.5|41986.5|1
1725255940000|2024-09-02 05:45:40|||||||||1
1725255950000|2024-09-02 05:45:50|42011.5|41991.5|42016.5|41996.5|42019|41999|42011.5|41991.5|0
1725255960000|2024-09-02 05:46:00|42014.2|41994.2|42009|41989|42014.2|41994.2|42009|41989|2
1725255970000|2024-09-02 05:46:10|42006.7|41986.7|42009|41989|42009|41989|42006.5|41986.5|1
1725255980000|2024-09-02 05:46:20|42009.2|41989.2|42014|41994|42014|41994|42009.2|41989.2|0
1725255990000|2024-09-02 05:46:30|42016.5|41996.5|42016.5|41996.5|42018.8|41998.8|42014|41994|1
1725256000000|2024-09-02 05:46:40|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725256010000|2024-09-02 05:46:50|42019|41999|42019|41999|42019|41999|42016.5|41996.5|0
1725256020000|2024-09-02 05:47:00|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|1
1725256030000|2024-09-02 05:47:10|42016.5|41996.5|42016.5|41996.5|42019|41999|42016.5|41996.5|2
1725256040000|2024-09-02 05:47:20|42019|41999|42011.5|41991.5|42019|41999|42011.5|41991.5|3
1725256050000|2024-09-02 05:47:30|42009|41989|42009|41989|42009|41989|42006.5|41986.5|0
1725256060000|2024-09-02 05:47:40|42011.3|41991.3|42011.5|41991.5|42011.5|41991.5|42011.3|41991.3|0
1725256090000|2024-09-02 05:48:10|42009.2|41989.2|42009|41989|42009.2|41989.2|42009|41989|0
1725256100000|2024-09-02 05:48:20|42011.5|41991.5|42009|41989|42011.5|41991.5|42009|41989|1
1725256110000|2024-09-02 05:48:30|42011.5|41991.5|42009|41989|42011.5|41991.5|42009|41989|1
1725256120000|2024-09-02 05:48:40|42009.2|41989.2|42011.5|41991.5|42011.5|41991.5|42009.2|41989.2|5
1725256130000|2024-09-02 05:48:50|42009|41989|42014|41994|42014|41994|42009|41989|1
1725256140000|2024-09-02 05:49:00|42016.4|41996.4|42021.5|42001.5|42024|42004|42016.4|41996.4|6
1725256150000|2024-09-02 05:49:10|42023.9|42003.9|42019|41999|42024|42004|42019|41999|1
1725256170000|2024-09-02 05:49:30|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|0
1725256180000|2024-09-02 05:49:40|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|0
1725256190000|2024-09-02 05:49:50|42024|42004|42024|42004|42024|42004|42021.5|42001.5|1
1725256200000|2024-09-02 05:50:00|42021.5|42001.5|42019|41999|42021.5|42001.5|42019|41999|2
1725256220000|2024-09-02 05:50:20|42018.7|41998.7|42011.7|41991.7|42018.7|41998.7|42011.7|41991.7|0
1725256230000|2024-09-02 05:50:30|42011.5|41991.5|42006.5|41986.5|42011.5|41991.5|42006.5|41986.5|0
1725256240000|2024-09-02 05:50:40|42009|41989|42009|41989|42009|41989|42006.5|41986.5|0
1725256250000|2024-09-02 05:50:50|42006.5|41986.5|42011.5|41991.5|42011.5|41991.5|42006.5|41986.5|1
1725256260000|2024-09-02 05:51:00|42009|41989|42013.9|41993.9|42013.9|41993.9|42009|41989|0
1725256270000|2024-09-02 05:51:10|42018.7|41998.7|42013.9|41993.9|42018.7|41998.7|42013.9|41993.9|0
1725256280000|2024-09-02 05:51:20|42016.4|41996.4|42013.9|41993.9|42018.7|41998.7|42013.9|41993.9|0
1725256300000|2024-09-02 05:51:40|42011.5|41991.5|42013.9|41993.9|42013.9|41993.9|42011.5|41991.5|0
1725256310000|2024-09-02 05:51:50|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|0
1725256330000|2024-09-02 05:52:10|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|1
1725256340000|2024-09-02 05:52:20|42011.5|41991.5|42016.4|41996.4|42016.4|41996.4|42011.5|41991.5|0
1725256350000|2024-09-02 05:52:30|42014|41994|42013.9|41993.9|42014|41994|42013.9|41993.9|1
1725256360000|2024-09-02 05:52:40|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42011.5|41991.5|1
1725256370000|2024-09-02 05:52:50|42011.5|41991.5|42011.5|41991.5|42013.9|41993.9|42011.5|41991.5|0
1725256380000|2024-09-02 05:53:00|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|0
1725256390000|2024-09-02 05:53:10|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|1
1725256400000|2024-09-02 05:53:20|42016.4|41996.4|42016.4|41996.4|42018.7|41998.7|42016.4|41996.4|0
1725256410000|2024-09-02 05:53:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42016.4|41996.4|0
1725256420000|2024-09-02 05:53:40|42016.4|41996.4|42018.7|41998.7|42018.7|41998.7|42016.4|41996.4|0
1725256430000|2024-09-02 05:53:50|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|0
1725256440000|2024-09-02 05:54:00|42016.5|41996.5|42021.5|42001.5|42021.5|42001.5|42016.5|41996.5|1
1725256450000|2024-09-02 05:54:10|42024|42004|42021.5|42001.5|42024|42004|42021.5|42001.5|4
1725256470000|2024-09-02 05:54:30|||||||||2
1725256490000|2024-09-02 05:54:50|42019|41999|42019|41999|42019|41999|42019|41999|5
1725256500000|2024-09-02 05:55:00|42018.9|41998.9|42001.7|41981.7|42018.9|41998.9|42001.5|41981.5|6
1725256510000|2024-09-02 05:55:10|41999.4|41979.4|41999|41979|41999.4|41979.4|41999|41979|0
1725256520000|2024-09-02 05:55:20|41996.7|41976.7|41994|41974|41996.7|41976.7|41994|41974|1
1725256530000|2024-09-02 05:55:30|41991.4|41971.4|41981.5|41961.5|41991.4|41971.4|41981.5|41961.5|1
1725256540000|2024-09-02 05:55:40|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41974.4|41954.4|0
1725256550000|2024-09-02 05:55:50|41976.7|41956.7|41974.2|41954.2|41976.9|41956.9|41974.2|41954.2|0
1725256560000|2024-09-02 05:56:00|41971.7|41951.7|41971.7|41951.7|41974.2|41954.2|41971.7|41951.7|0
1725256570000|2024-09-02 05:56:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1725256580000|2024-09-02 05:56:20|41969.2|41949.2|41969|41949|41971.5|41951.5|41969|41949|1
1725256590000|2024-09-02 05:56:30|||||||||1
1725256600000|2024-09-02 05:56:40|41966.5|41946.5|41969|41949|41969|41949|41966.5|41946.5|1
1725256610000|2024-09-02 05:56:50|41966.5|41946.5|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|3
1725256620000|2024-09-02 05:57:00|41974|41954|41971.5|41951.5|41974|41954|41971.5|41951.5|1
1725256630000|2024-09-02 05:57:10|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|0
1725256640000|2024-09-02 05:57:20|||||||||1
1725256650000|2024-09-02 05:57:30|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|0
1725256660000|2024-09-02 05:57:40|41971.5|41951.5|41969|41949|41971.5|41951.5|41969|41949|0
1725256670000|2024-09-02 05:57:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|0
1725256680000|2024-09-02 05:58:00|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41971.6|41951.6|1
1725256690000|2024-09-02 05:58:10|41978.7|41958.7|41976.7|41956.7|41979.1|41959.1|41976.7|41956.7|0
1725256700000|2024-09-02 05:58:20|41976.6|41956.6|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|2
1725256710000|2024-09-02 05:58:30|||||||||3
1725256720000|2024-09-02 05:58:40|41981.4|41961.4|41984.1|41964.1|41984.1|41964.1|41981.4|41961.4|0
1725256740000|2024-09-02 05:59:00|41981.7|41961.7|41986.6|41966.6|41986.6|41966.6|41981.6|41961.6|0
1725256750000|2024-09-02 05:59:10|41984.1|41964.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|2
1725256760000|2024-09-02 05:59:20|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|2
1725256780000|2024-09-02 05:59:40|41986.7|41966.7|41984.1|41964.1|41986.7|41966.7|41984.1|41964.1|1
1725256790000|2024-09-02 05:59:50|41981.7|41961.7|41976.6|41956.6|41981.7|41961.7|41976.6|41956.6|0
1725256800000|2024-09-02 06:00:00|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|2
1725256810000|2024-09-02 06:00:10|41976.4|41956.4|41978.9|41958.9|41978.9|41958.9|41976.4|41956.4|3
1725256820000|2024-09-02 06:00:20|41981.4|41961.4|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|2
1725256830000|2024-09-02 06:00:30|41984.1|41964.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|0
1725256840000|2024-09-02 06:00:40|||||||||1
1725256850000|2024-09-02 06:00:50|41981.7|41961.7|41989.1|41969.1|41989.1|41969.1|41981.7|41961.7|2
1725256860000|2024-09-02 06:01:00|41993.7|41973.7|41994.1|41974.1|41994.1|41974.1|41993.7|41973.7|0
1725256870000|2024-09-02 06:01:10|41998.7|41978.7|42003.9|41983.9|42003.9|41983.9|41998.7|41978.7|1
1725256880000|2024-09-02 06:01:20|42006.2|41986.2|42011.4|41991.4|42013.9|41993.9|42006.2|41986.2|1
1725256890000|2024-09-02 06:01:30|42013.9|41993.9|42008.9|41988.9|42013.9|41993.9|42008.9|41988.9|1
1725256900000|2024-09-02 06:01:40|||||||||2
1725256910000|2024-09-02 06:01:50|42011.4|41991.4|42018.9|41998.9|42018.9|41998.9|42011.4|41991.4|6
1725256920000|2024-09-02 06:02:00|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|6
1725256930000|2024-09-02 06:02:10|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|1
1725256940000|2024-09-02 06:02:20|42011.2|41991.2|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|2
1725256950000|2024-09-02 06:02:30|||||||||1
1725256960000|2024-09-02 06:02:40|42013.7|41993.7|42018.7|41998.7|42018.7|41998.7|42013.7|41993.7|7
1725256970000|2024-09-02 06:02:50|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|1
1725256990000|2024-09-02 06:03:10|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|5
1725257000000|2024-09-02 06:03:20|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|1
1725257010000|2024-09-02 06:03:30|42011.4|41991.4|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|4
1725257020000|2024-09-02 06:03:40|42013.7|41993.7|42008.9|41988.9|42013.7|41993.7|42008.9|41988.9|1
1725257030000|2024-09-02 06:03:50|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|1
1725257040000|2024-09-02 06:04:00|42008.9|41988.9|41996.4|41976.4|42008.9|41988.9|41996.4|41976.4|0
1725257050000|2024-09-02 06:04:10|41998.9|41978.9|41996.4|41976.4|41998.9|41978.9|41996.4|41976.4|0
1725257060000|2024-09-02 06:04:20|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41991.4|41971.4|1
1725257070000|2024-09-02 06:04:30|41991.4|41971.4|41991.4|41971.4|41993.9|41973.9|41991.4|41971.4|1
1725257080000|2024-09-02 06:04:40|41989.1|41969.1|41991.4|41971.4|41991.4|41971.4|41989.1|41969.1|0
1725257090000|2024-09-02 06:04:50|41991.2|41971.2|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|2
1725257100000|2024-09-02 06:05:00|41991.4|41971.4|41989.1|41969.1|41991.4|41971.4|41989.1|41969.1|2
1725257110000|2024-09-02 06:05:10|41986.6|41966.6|41979.1|41959.1|41986.6|41966.6|41979.1|41959.1|4
1725257120000|2024-09-02 06:05:20|41976.6|41956.6|41976.6|41956.6|41979.1|41959.1|41974.1|41954.1|0
1725257130000|2024-09-02 06:05:30|41976.4|41956.4|41979.1|41959.1|41979.1|41959.1|41974.1|41954.1|1
1725257140000|2024-09-02 06:05:40|41981.4|41961.4|41989.1|41969.1|41989.1|41969.1|41981.4|41961.4|10
1725257160000|2024-09-02 06:06:00|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|3
1725257170000|2024-09-02 06:06:10|41986.4|41966.4|41989.1|41969.1|41989.1|41969.1|41986.4|41966.4|1
1725257180000|2024-09-02 06:06:20|41986.7|41966.7|41984.1|41964.1|41986.7|41966.7|41981.7|41961.7|0
1725257190000|2024-09-02 06:06:30|41984.2|41964.2|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1725257200000|2024-09-02 06:06:40|41986.4|41966.4|41984.1|41964.1|41986.4|41966.4|41984.1|41964.1|0
1725257210000|2024-09-02 06:06:50|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1725257220000|2024-09-02 06:07:00|41981.8|41961.8|41986.6|41966.6|41986.6|41966.6|41981.6|41961.6|3
1725257230000|2024-09-02 06:07:10|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|1
1725257240000|2024-09-02 06:07:20|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|4
1725257260000|2024-09-02 06:07:40|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|4
1725257270000|2024-09-02 06:07:50|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|1
1725257280000|2024-09-02 06:08:00|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|2
1725257290000|2024-09-02 06:08:10|41993.9|41973.9|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|0
1725257320000|2024-09-02 06:08:40|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1725257330000|2024-09-02 06:08:50|41996.4|41976.4|41996.6|41976.6|41998.9|41978.9|41996.4|41976.4|2
1725257340000|2024-09-02 06:09:00|41994.3|41974.3|41999.1|41979.1|41999.1|41979.1|41994.3|41974.3|3
1725257350000|2024-09-02 06:09:10|41996.8|41976.8|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|1
1725257360000|2024-09-02 06:09:20|41996.8|41976.8|41996.6|41976.6|41996.8|41976.8|41996.6|41976.6|1
1725257370000|2024-09-02 06:09:30|41998.9|41978.9|41994.3|41974.3|41998.9|41978.9|41994.3|41974.3|0
1725257380000|2024-09-02 06:09:40|41991.8|41971.8|41991.8|41971.8|41994.3|41974.3|41991.8|41971.8|0
1725257390000|2024-09-02 06:09:50|41994.3|41974.3|41986.6|41966.6|41994.3|41974.3|41986.6|41966.6|8
1725257400000|2024-09-02 06:10:00|41986.8|41966.8|41989.1|41969.1|41989.1|41969.1|41986.8|41966.8|1
1725257410000|2024-09-02 06:10:10|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|1
1725257420000|2024-09-02 06:10:20|||||||||1
1725257430000|2024-09-02 06:10:30|41989.1|41969.1|41984.1|41964.1|41989.1|41969.1|41984.1|41964.1|2
1725257440000|2024-09-02 06:10:40|41988.9|41968.9|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|0
1725257450000|2024-09-02 06:10:50|||||||||3
1725257460000|2024-09-02 06:11:00|||||||||8
1725257470000|2024-09-02 06:11:10|41993.9|41973.9|41999.1|41979.1|41999.1|41979.1|41993.9|41973.9|5
1725257480000|2024-09-02 06:11:20|42001.4|41981.4|41999.1|41979.1|42003.9|41983.9|41999.1|41979.1|0
1725257490000|2024-09-02 06:11:30|42001.6|41981.6|42006.6|41986.6|42006.6|41986.6|42001.6|41981.6|5
1725257500000|2024-09-02 06:11:40|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|1
1725257510000|2024-09-02 06:11:50|42008.9|41988.9|42009.1|41989.1|42009.1|41989.1|42008.9|41988.9|0
1725257520000|2024-09-02 06:12:00|42006.8|41986.8|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|2
1725257530000|2024-09-02 06:12:10|42004.3|41984.3|41999.6|41979.6|42004.3|41984.3|41999.6|41979.6|22
1725257540000|2024-09-02 06:12:20|42001.8|41981.8|42004.1|41984.1|42004.1|41984.1|41999.4|41979.4|4
1725257550000|2024-09-02 06:12:30|42001.6|41981.6|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|2
1725257560000|2024-09-02 06:12:40|42001.6|41981.6|41999.1|41979.1|42001.6|41981.6|41996.6|41976.6|0
1725257570000|2024-09-02 06:12:50|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|1
1725257580000|2024-09-02 06:13:00|||||||||1
1725257590000|2024-09-02 06:13:10|41999.1|41979.1|41994.3|41974.3|41999.1|41979.1|41994.3|41974.3|9
1725257600000|2024-09-02 06:13:20|41994.1|41974.1|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|7
1725257610000|2024-09-02 06:13:30|41996.4|41976.4|41993.9|41973.9|41998.9|41978.9|41993.9|41973.9|0
1725257620000|2024-09-02 06:13:40|41998.9|41978.9|41993.9|41973.9|41998.9|41978.9|41993.9|41973.9|2
1725257630000|2024-09-02 06:13:50|41991.4|41971.4|41993.9|41973.9|41993.9|41973.9|41991.4|41971.4|0
1725257640000|2024-09-02 06:14:00|41991.4|41971.4|41996.4|41976.4|41996.4|41976.4|41991.4|41971.4|0
1725257650000|2024-09-02 06:14:10|41993.9|41973.9|41998.9|41978.9|41998.9|41978.9|41993.9|41973.9|7
1725257660000|2024-09-02 06:14:20|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|1
1725257670000|2024-09-02 06:14:30|41998.9|41978.9|41988.9|41968.9|41998.9|41978.9|41988.9|41968.9|3
1725257680000|2024-09-02 06:14:40|41988.8|41968.8|41983.9|41963.9|41988.8|41968.8|41983.9|41963.9|0
1725257690000|2024-09-02 06:14:50|41981.4|41961.4|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|0
1725257700000|2024-09-02 06:15:00|41981.6|41961.6|41981.4|41961.4|41981.6|41961.6|41981.4|41961.4|0
1725257720000|2024-09-02 06:15:20|41978.9|41958.9|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|3
1725257730000|2024-09-02 06:15:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1725257740000|2024-09-02 06:15:40|41981.4|41961.4|41981.4|41961.4|41983.9|41963.9|41981.4|41961.4|0
1725257750000|2024-09-02 06:15:50|41978.9|41958.9|41978.9|41958.9|41981.3|41961.3|41976.6|41956.6|0
1725257760000|2024-09-02 06:16:00|41983.8|41963.8|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|0
1725257770000|2024-09-02 06:16:10|41983.8|41963.8|41983.9|41963.9|41983.9|41963.9|41983.8|41963.8|0
1725257780000|2024-09-02 06:16:20|41986.4|41966.4|41983.9|41963.9|41988.9|41968.9|41983.9|41963.9|0
1725257790000|2024-09-02 06:16:30|41977|41957|41977|41957|41977|41957|41977|41957|6
1725257800000|2024-09-02 06:16:40|41979.3|41959.3|41976.6|41956.6|41979.3|41959.3|41976.6|41956.6|0
1725257810000|2024-09-02 06:16:50|41976.8|41956.8|41996.4|41976.4|41996.4|41976.4|41976.8|41956.8|16
1725257820000|2024-09-02 06:17:00|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|3
1725257830000|2024-09-02 06:17:10|42001.6|41981.6|42001.4|41981.4|42001.6|41981.6|42001.4|41981.4|0
1725257840000|2024-09-02 06:17:20|42003.9|41983.9|42008.9|41988.9|42008.9|41988.9|42003.9|41983.9|1
1725257850000|2024-09-02 06:17:30|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|0
1725257860000|2024-09-02 06:17:40|||||||||10
1725257870000|2024-09-02 06:17:50|42013.8|41993.8|42016.4|41996.4|42016.4|41996.4|42013.8|41993.8|12
1725257880000|2024-09-02 06:18:00|42018.9|41998.9|42033.9|42013.9|42033.9|42013.9|42018.9|41998.9|6
1725257890000|2024-09-02 06:18:10|42031.6|42011.6|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|8
1725257900000|2024-09-02 06:18:20|42036.4|42016.4|42038.9|42018.9|42039.1|42019.1|42036.4|42016.4|10
1725257910000|2024-09-02 06:18:30|42041.6|42021.6|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1725257920000|2024-09-02 06:18:40|42041.6|42021.6|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|3
1725257930000|2024-09-02 06:18:50|42041.4|42021.4|42033.9|42013.9|42041.4|42021.4|42031.4|42011.4|3
1725257940000|2024-09-02 06:19:00|42028.9|42008.9|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|4
1725257950000|2024-09-02 06:19:10|42021.6|42001.6|42013.9|41993.9|42021.6|42001.6|42013.9|41993.9|1
1725257970000|2024-09-02 06:19:30|42016.3|41996.3|42013.9|41993.9|42016.3|41996.3|42013.9|41993.9|0
1725257980000|2024-09-02 06:19:40|42009.3|41989.3|42013.9|41993.9|42013.9|41993.9|42009.3|41989.3|1
1725257990000|2024-09-02 06:19:50|42011.6|41991.6|42011.4|41991.4|42011.6|41991.6|42011.4|41991.4|2
1725258000000|2024-09-02 06:20:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|0
1725258010000|2024-09-02 06:20:10|42004.3|41984.3|42004.1|41984.1|42004.3|41984.3|42004.1|41984.1|0
1725258020000|2024-09-02 06:20:20|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|4
1725258030000|2024-09-02 06:20:30|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1725258040000|2024-09-02 06:20:40|41999|41979|41996.6|41976.6|41999|41979|41996.6|41976.6|1
1725258050000|2024-09-02 06:20:50|41994.1|41974.1|41989|41969|41994.1|41974.1|41989|41969|2
1725258060000|2024-09-02 06:21:00|41986.5|41966.5|41989|41969|41989|41969|41979|41959|4
1725258070000|2024-09-02 06:21:10|||||||||2
1725258080000|2024-09-02 06:21:20|41994|41974|41989|41969|41994|41974|41989|41969|11
1725258090000|2024-09-02 06:21:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41984|41964|0
1725258100000|2024-09-02 06:21:40|41986.5|41966.5|41984|41964|41989|41969|41984|41964|4
1725258120000|2024-09-02 06:22:00|41981.5|41961.5|41971.5|41951.5|41981.5|41961.5|41971.5|41951.5|1
1725258130000|2024-09-02 06:22:10|41969|41949|41966.5|41946.5|41969|41949|41966.5|41946.5|2
1725258140000|2024-09-02 06:22:20|41964.1|41944.1|41966.5|41946.5|41966.5|41946.5|41964.1|41944.1|2
1725258150000|2024-09-02 06:22:30|41969|41949|41974|41954|41974|41954|41969|41949|5
1725258160000|2024-09-02 06:22:40|41976.3|41956.3|41971.5|41951.5|41976.5|41956.5|41971.5|41951.5|1
1725258170000|2024-09-02 06:22:50|41969.1|41949.1|41969|41949|41971.6|41951.6|41969|41949|0
1725258180000|2024-09-02 06:23:00|41971.5|41951.5|41974|41954|41976.3|41956.3|41969|41949|1
1725258200000|2024-09-02 06:23:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1725258210000|2024-09-02 06:23:30|41974|41954|41974.1|41954.1|41976.5|41956.5|41974|41954|0
1725258220000|2024-09-02 06:23:40|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|0
1725258230000|2024-09-02 06:23:50|41974|41954|41974|41954|41974|41954|41974|41954|1
1725258240000|2024-09-02 06:24:00|41976.5|41956.5|41969.1|41949.1|41976.5|41956.5|41969.1|41949.1|1
1725258250000|2024-09-02 06:24:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1725258260000|2024-09-02 06:24:20|41971.3|41951.3|41966.5|41946.5|41971.3|41951.3|41966.5|41946.5|0
1725258270000|2024-09-02 06:24:30|41968.8|41948.8|41971.5|41951.5|41971.5|41951.5|41968.8|41948.8|0
1725258280000|2024-09-02 06:24:40|41973.8|41953.8|41974|41954|41974|41954|41971.6|41951.6|1
1725258290000|2024-09-02 06:24:50|41971.5|41951.5|41969|41949|41974|41954|41969|41949|3
1725258300000|2024-09-02 06:25:00|41969.1|41949.1|41971.5|41951.5|41971.5|41951.5|41969.1|41949.1|0
1725258310000|2024-09-02 06:25:10|41971.3|41951.3|41974|41954|41974|41954|41969|41949|4
1725258320000|2024-09-02 06:25:20|41979|41959|41979|41959|41979|41959|41979|41959|6
1725258330000|2024-09-02 06:25:30|41981.5|41961.5|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|1
1725258350000|2024-09-02 06:25:50|41986.6|41966.6|41991.5|41971.5|41991.5|41971.5|41986.6|41966.6|4
1725258360000|2024-09-02 06:26:00|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|5
1725258380000|2024-09-02 06:26:20|41984|41964|41981.5|41961.5|41986.5|41966.5|41981.5|41961.5|1
1725258390000|2024-09-02 06:26:30|41981.3|41961.3|41974|41954|41981.3|41961.3|41974|41954|0
1725258400000|2024-09-02 06:26:40|41979|41959|41989|41969|41989|41969|41979|41959|1
1725258410000|2024-09-02 06:26:50|41991.3|41971.3|42014|41994|42014|41994|41991.3|41971.3|3
1725258420000|2024-09-02 06:27:00|42016.5|41996.5|42014|41994|42016.5|41996.5|42014|41994|1
1725258430000|2024-09-02 06:27:10|42016.3|41996.3|42021.5|42001.5|42021.5|42001.5|42014|41994|2
1725258440000|2024-09-02 06:27:20|42023.8|42003.8|42024|42004|42024|42004|42021.5|42001.5|2
1725258450000|2024-09-02 06:27:30|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42024|42004|0
1725258460000|2024-09-02 06:27:40|42029|42009|42031.3|42011.3|42031.3|42011.3|42029|42009|3
1725258470000|2024-09-02 06:27:50|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42033.8|42013.8|4
1725258480000|2024-09-02 06:28:00|42034.1|42014.1|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|0
1725258490000|2024-09-02 06:28:10|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42033.8|42013.8|3
1725258500000|2024-09-02 06:28:20|42034|42014|42036.5|42016.5|42039|42019|42034|42014|3
1725258510000|2024-09-02 06:28:30|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034|42014|0
1725258520000|2024-09-02 06:28:40|42038.8|42018.8|42041.3|42021.3|42041.3|42021.3|42038.8|42018.8|1
1725258530000|2024-09-02 06:28:50|42038.8|42018.8|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|1
1725258540000|2024-09-02 06:29:00|42036.5|42016.5|42026.7|42006.7|42036.5|42016.5|42026.7|42006.7|2
1725258550000|2024-09-02 06:29:10|42026.5|42006.5|42029|42009|42029|42009|42024|42004|1
1725258560000|2024-09-02 06:29:20|42026.7|42006.7|42029|42009|42029|42009|42026.5|42006.5|0
1725258570000|2024-09-02 06:29:30|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1725258580000|2024-09-02 06:29:40|42036.3|42016.3|42039|42019|42039|42019|42036.3|42016.3|1
1725258590000|2024-09-02 06:29:50|42041.3|42021.3|42046.5|42026.5|42046.5|42026.5|42041.3|42021.3|13
1725258600000|2024-09-02 06:30:00|42046.3|42026.3|42041.5|42021.5|42046.3|42026.3|42041.5|42021.5|9
1725258610000|2024-09-02 06:30:10|42044|42024|42049|42029|42049|42029|42044|42024|6
1725258620000|2024-09-02 06:30:20|42044.2|42024.2|42049|42029|42049|42029|42044|42024|0
1725258630000|2024-09-02 06:30:30|42046.7|42026.7|42044|42024|42049|42029|42044|42024|1
1725258640000|2024-09-02 06:30:40|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|0
1725258650000|2024-09-02 06:30:50|42043.8|42023.8|42039|42019|42043.8|42023.8|42039|42019|2
1725258660000|2024-09-02 06:31:00|42041.5|42021.5|42041.7|42021.7|42046.5|42026.5|42041.5|42021.5|10
1725258670000|2024-09-02 06:31:10|42044|42024|42051.5|42031.5|42051.5|42031.5|42041.5|42021.5|7
1725258680000|2024-09-02 06:31:20|42056.5|42036.5|42054|42034|42056.5|42036.5|42054|42034|6
1725258700000|2024-09-02 06:31:40|42051.7|42031.7|42051.5|42031.5|42051.7|42031.7|42051.5|42031.5|2
1725258710000|2024-09-02 06:31:50|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42049|42029|4
1725258720000|2024-09-02 06:32:00|42051.5|42031.5|42054|42034|42054|42034|42051.5|42031.5|1
1725258730000|2024-09-02 06:32:10|42054.2|42034.2|42051.5|42031.5|42056.5|42036.5|42051.5|42031.5|1
1725258740000|2024-09-02 06:32:20|42049|42029|42046.5|42026.5|42049|42029|42046.5|42026.5|2
1725258750000|2024-09-02 06:32:30|42046.3|42026.3|42041.5|42021.5|42046.3|42026.3|42039|42019|3
1725258760000|2024-09-02 06:32:40|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|0
1725258770000|2024-09-02 06:32:50|||||||||1
1725258780000|2024-09-02 06:33:00|42039.2|42019.2|42039|42019|42039.2|42019.2|42039|42019|0
1725258790000|2024-09-02 06:33:10|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42039|42019|3
1725258800000|2024-09-02 06:33:20|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|1
1725258810000|2024-09-02 06:33:30|42044|42024|42046.5|42026.5|42046.5|42026.5|42044|42024|2
1725258820000|2024-09-02 06:33:40|42044.2|42024.2|42044|42024|42044.2|42024.2|42041.8|42021.8|0
1725258830000|2024-09-02 06:33:50|42041.7|42021.7|42044|42024|42044|42024|42039|42019|0
1725258840000|2024-09-02 06:34:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|1
1725258850000|2024-09-02 06:34:10|42044|42024|42041.5|42021.5|42046.3|42026.3|42041.5|42021.5|2
1725258860000|2024-09-02 06:34:20|42041.3|42021.3|42039|42019|42041.3|42021.3|42039|42019|2
1725258890000|2024-09-02 06:34:50|42041.5|42021.5|42039|42019|42041.5|42021.5|42039|42019|6
1725258900000|2024-09-02 06:35:00|42036.7|42016.7|42029|42009|42036.7|42016.7|42024|42004|2
1725258910000|2024-09-02 06:35:10|42031.5|42011.5|42029|42009|42031.5|42011.5|42029|42009|1
1725258920000|2024-09-02 06:35:20|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|5
1725258930000|2024-09-02 06:35:30|42024.2|42004.2|42024|42004|42026.3|42006.3|42021.5|42001.5|0
1725258940000|2024-09-02 06:35:40|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42024|42004|2
1725258950000|2024-09-02 06:35:50|42024.2|42004.2|42029|42009|42029|42009|42024|42004|1
1725258960000|2024-09-02 06:36:00|42031.5|42011.5|42034.2|42014.2|42036.5|42016.5|42031.5|42011.5|3
1725258970000|2024-09-02 06:36:10|42034|42014|42036.5|42016.5|42039|42019|42034|42014|1
1725258980000|2024-09-02 06:36:20|42038.8|42018.8|42041.5|42021.5|42041.5|42021.5|42036.5|42016.5|3
1725258990000|2024-09-02 06:36:30|42039|42019|42041.5|42021.5|42041.5|42021.5|42039|42019|0
1725259000000|2024-09-02 06:36:40|42039|42019|42039|42019|42039|42019|42036.5|42016.5|4
1725259010000|2024-09-02 06:36:50|42036.5|42016.5|42034|42014|42039|42019|42034|42014|0
1725259020000|2024-09-02 06:37:00|42039|42019|42024|42004|42039|42019|42024|42004|2
1725259030000|2024-09-02 06:37:10|42026.5|42006.5|42029|42009|42029|42009|42026.5|42006.5|2
1725259040000|2024-09-02 06:37:20|42026.5|42006.5|42024|42004|42029|42009|42024|42004|1
1725259050000|2024-09-02 06:37:30|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|0
1725259060000|2024-09-02 06:37:40|42026.5|42006.5|42024|42004|42026.5|42006.5|42021.5|42001.5|0
1725259070000|2024-09-02 06:37:50|42023.8|42003.8|42021.5|42001.5|42024|42004|42021.5|42001.5|1
1725259080000|2024-09-02 06:38:00|42019|41999|42019|41999|42019|41999|42016.7|41996.7|0
1725259100000|2024-09-02 06:38:20|42018.8|41998.8|42019|41999|42019|41999|42018.8|41998.8|0
1725259110000|2024-09-02 06:38:30|42016.7|41996.7|42019|41999|42019|41999|42016.5|41996.5|1
1725259120000|2024-09-02 06:38:40|42021.5|42001.5|42014.4|41994.4|42021.5|42001.5|42014.2|41994.2|0
1725259130000|2024-09-02 06:38:50|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725259140000|2024-09-02 06:39:00|42014.2|41994.2|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1725259150000|2024-09-02 06:39:10|42019|41999|42019|41999|42019|41999|42019|41999|0
1725259160000|2024-09-02 06:39:20|42018.8|41998.8|42018.8|41998.8|42021.3|42001.3|42016.5|41996.5|3
1725259170000|2024-09-02 06:39:30|42019|41999|42021.5|42001.5|42024|42004|42019|41999|1
1725259180000|2024-09-02 06:39:40|42024|42004|42026.5|42006.5|42026.5|42006.5|42024|42004|0
1725259200000|2024-09-02 06:40:00|42029|42009|42026.5|42006.5|42031.7|42011.7|42026.5|42006.5|3
1725259210000|2024-09-02 06:40:10|42029|42009|42029|42009|42029|42009|42029|42009|0
1725259220000|2024-09-02 06:40:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|1
1725259230000|2024-09-02 06:40:30|42034|42014|42034|42014|42034|42014|42034|42014|0
1725259240000|2024-09-02 06:40:40|42031.5|42011.5|42034|42014|42034|42014|42029|42009|1
1725259250000|2024-09-02 06:40:50|42031.7|42011.7|42029|42009|42031.7|42011.7|42029|42009|0
1725259260000|2024-09-02 06:41:00|42026.5|42006.5|42016.5|41996.5|42026.5|42006.5|42014.2|41994.2|3
1725259270000|2024-09-02 06:41:10|42019|41999|42024|42004|42024|42004|42019|41999|0
1725259290000|2024-09-02 06:41:30|||||||||2
1725259300000|2024-09-02 06:41:40|42019.2|41999.2|42019|41999|42019.2|41999.2|42019|41999|0
1725259310000|2024-09-02 06:41:50|42016.7|41996.7|42014|41994|42016.7|41996.7|42014|41994|0
1725259320000|2024-09-02 06:42:00|42016.7|41996.7|42019|41999|42019|41999|42014|41994|0
1725259330000|2024-09-02 06:42:10|42016.5|41996.5|42023.8|42003.8|42023.8|42003.8|42016.5|41996.5|2
1725259340000|2024-09-02 06:42:20|42024|42004|42024|42004|42024|42004|42021.5|42001.5|0
1725259350000|2024-09-02 06:42:30|42021.5|42001.5|42024|42004|42024|42004|42019.2|41999.2|0
1725259360000|2024-09-02 06:42:40|42023.8|42003.8|42021.5|42001.5|42026.4|42006.4|42021.5|42001.5|4
1725259370000|2024-09-02 06:42:50|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|3
1725259380000|2024-09-02 06:43:00|||||||||1
1725259390000|2024-09-02 06:43:10|42021.5|42001.5|42016.5|41996.5|42021.5|42001.5|42016.5|41996.5|3
1725259400000|2024-09-02 06:43:20|42014.2|41994.2|42014|41994|42014.2|41994.2|42014|41994|0
1725259410000|2024-09-02 06:43:30|42009|41989|42009|41989|42009|41989|42009|41989|2
1725259420000|2024-09-02 06:43:40|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1725259430000|2024-09-02 06:43:50|42006.5|41986.5|42001.5|41981.5|42006.5|41986.5|42001.5|41981.5|4
1725259440000|2024-09-02 06:44:00|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1725259450000|2024-09-02 06:44:10|42004|41984|42011.4|41991.4|42011.4|41991.4|42004|41984|4
1725259460000|2024-09-02 06:44:20|42011.7|41991.7|42014|41994|42014|41994|42011.7|41991.7|0
1725259470000|2024-09-02 06:44:30|42014.4|41994.4|42016.5|41996.5|42019|41999|42014.4|41994.4|0
1725259480000|2024-09-02 06:44:40|42014.2|41994.2|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725259490000|2024-09-02 06:44:50|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1725259500000|2024-09-02 06:45:00|42014|41994|42021.5|42001.5|42024|42004|42014|41994|10
1725259510000|2024-09-02 06:45:10|42019|41999|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|2
1725259520000|2024-09-02 06:45:20|42021.5|42001.5|42023.9|42003.9|42026.2|42006.2|42021.5|42001.5|0
1725259530000|2024-09-02 06:45:30|42024|42004|42029|42009|42029|42009|42024|42004|0
1725259540000|2024-09-02 06:45:40|42029.2|42009.2|42034|42014|42034|42014|42029.2|42009.2|3
1725259550000|2024-09-02 06:45:50|42036.5|42016.5|42053.9|42033.9|42053.9|42033.9|42036.5|42016.5|9
1725259560000|2024-09-02 06:46:00|42054|42034|42061.4|42041.4|42063.7|42043.7|42054|42034|2
1725259570000|2024-09-02 06:46:10|42063.7|42043.7|42063.9|42043.9|42066.4|42046.4|42063.7|42043.7|2
1725259580000|2024-09-02 06:46:20|42066.2|42046.2|42066.4|42046.4|42066.4|42046.4|42066.2|42046.2|1
1725259590000|2024-09-02 06:46:30|42061.5|42041.5|42054|42034|42061.5|42041.5|42054|42034|6
1725259600000|2024-09-02 06:46:40|42059|42039|42056.5|42036.5|42059|42039|42056.5|42036.5|0
1725259610000|2024-09-02 06:46:50|42054|42034|42054|42034|42054|42034|42049.2|42029.2|2
1725259620000|2024-09-02 06:47:00|42051.7|42031.7|42054|42034|42054|42034|42051.7|42031.7|0
1725259630000|2024-09-02 06:47:10|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42049|42029|0
1725259640000|2024-09-02 06:47:20|42053.9|42033.9|42054|42034|42054|42034|42051.7|42031.7|4
1725259650000|2024-09-02 06:47:30|42056.5|42036.5|42051.7|42031.7|42056.5|42036.5|42051.7|42031.7|7
1725259660000|2024-09-02 06:47:40|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|1
1725259670000|2024-09-02 06:47:50|42049|42029|42044|42024|42049|42029|42044|42024|11
1725259680000|2024-09-02 06:48:00|42041.7|42021.7|42041.5|42021.5|42041.7|42021.7|42041.5|42021.5|10
1725259690000|2024-09-02 06:48:10|42039|42019|42034|42014|42039|42019|42034|42014|9
1725259700000|2024-09-02 06:48:20|42029|42009|42029|42009|42029|42009|42029|42009|1
1725259710000|2024-09-02 06:48:30|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|8
1725259720000|2024-09-02 06:48:40|42029.2|42009.2|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|3
1725259730000|2024-09-02 06:48:50|42029|42009|42016.5|41996.5|42029|42009|42014|41994|3
1725259740000|2024-09-02 06:49:00|42024|42004|42006.5|41986.5|42024|42004|42006.5|41986.5|4
1725259750000|2024-09-02 06:49:10|42004.2|41984.2|42004|41984|42004.2|41984.2|42001.7|41981.7|3
1725259760000|2024-09-02 06:49:20|42006.5|41986.5|42011.5|41991.5|42014|41994|42006.5|41986.5|5
1725259770000|2024-09-02 06:49:30|42011.7|41991.7|42016.5|41996.5|42016.5|41996.5|42011.7|41991.7|3
1725259780000|2024-09-02 06:49:40|||||||||3
1725259790000|2024-09-02 06:49:50|42019|41999|42024|42004|42024|42004|42019|41999|9
1725259800000|2024-09-02 06:50:00|42021.5|42001.5|42019|41999|42024|42004|42019|41999|4
1725259810000|2024-09-02 06:50:10|42014|41994|42014|41994|42019|41999|42014|41994|3
1725259820000|2024-09-02 06:50:20|42011.5|41991.5|42004|41984|42011.5|41991.5|42004|41984|3
1725259830000|2024-09-02 06:50:30|42001.5|41981.5|41986.7|41966.7|42001.5|41981.5|41986.7|41966.7|13
1725259840000|2024-09-02 06:50:40|41984|41964|41981.5|41961.5|41984|41964|41979.2|41959.2|2
1725259850000|2024-09-02 06:50:50|41983.9|41963.9|41981.5|41961.5|41984|41964|41981.5|41961.5|6
1725259860000|2024-09-02 06:51:00|41984|41964|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|3
1725259870000|2024-09-02 06:51:10|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41981.5|41961.5|1
1725259880000|2024-09-02 06:51:20|41984.2|41964.2|41986.5|41966.5|41986.5|41966.5|41984|41964|0
1725259890000|2024-09-02 06:51:30|41984|41964|41976.6|41956.6|41986.5|41966.5|41976.6|41956.6|4
1725259900000|2024-09-02 06:51:40|||||||||2
1725259910000|2024-09-02 06:51:50|41974.2|41954.2|41971.6|41951.6|41976.6|41956.6|41971.6|41951.6|3
1725259920000|2024-09-02 06:52:00|41969.1|41949.1|41959.2|41939.2|41969.1|41949.1|41959.1|41939.1|9
1725259930000|2024-09-02 06:52:10|41961.4|41941.4|41961.6|41941.6|41964.1|41944.1|41961.4|41941.4|1
1725259940000|2024-09-02 06:52:20|41959.2|41939.2|41964.1|41944.1|41964.1|41944.1|41959.1|41939.1|2
1725259950000|2024-09-02 06:52:30|41961.6|41941.6|41964.1|41944.1|41964.1|41944.1|41961.6|41941.6|12
1725259960000|2024-09-02 06:52:40|41961.7|41941.7|41966.6|41946.6|41966.6|41946.6|41961.6|41941.6|2
1725259970000|2024-09-02 06:52:50|41969.1|41949.1|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|1
1725259980000|2024-09-02 06:53:00|41966.6|41946.6|41961.6|41941.6|41969.1|41949.1|41961.6|41941.6|2
1725259990000|2024-09-02 06:53:10|41959.2|41939.2|41949.1|41929.1|41959.2|41939.2|41946.6|41926.6|15
1725260000000|2024-09-02 06:53:20|41948.9|41928.9|41936.9|41916.9|41949.1|41929.1|41934.4|41914.4|7
1725260010000|2024-09-02 06:53:30|41934.6|41914.6|41934.2|41914.2|41939.2|41919.2|41934.2|41914.2|9
1725260020000|2024-09-02 06:53:40|41931.9|41911.9|41921.7|41901.7|41931.9|41911.9|41916.7|41896.7|27
1725260030000|2024-09-02 06:53:50|41924.2|41904.2|41921.7|41901.7|41926.7|41906.7|41921.7|41901.7|4
1725260040000|2024-09-02 06:54:00|41919.2|41899.2|41931.9|41911.9|41931.9|41911.9|41919.2|41899.2|9
1725260050000|2024-09-02 06:54:10|41934.2|41914.2|41934.4|41914.4|41936.7|41916.7|41934.2|41914.2|1
1725260060000|2024-09-02 06:54:20|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41937.1|41917.1|1
1725260070000|2024-09-02 06:54:30|41941.9|41921.9|41949.4|41929.4|41949.4|41929.4|41941.9|41921.9|1
1725260080000|2024-09-02 06:54:40|41951.9|41931.9|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|3
1725260090000|2024-09-02 06:54:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|5
1725260100000|2024-09-02 06:55:00|41941.9|41921.9|41946.9|41926.9|41946.9|41926.9|41941.9|41921.9|2
1725260110000|2024-09-02 06:55:10|41949.4|41929.4|41966.7|41946.7|41966.7|41946.7|41949.4|41929.4|6
1725260120000|2024-09-02 06:55:20|41966.9|41946.9|41959.4|41939.4|41969.2|41949.2|41959.4|41939.4|5
1725260130000|2024-09-02 06:55:30|41961.7|41941.7|41959.4|41939.4|41964.4|41944.4|41959.4|41939.4|1
1725260140000|2024-09-02 06:55:40|41956.9|41936.9|41954.4|41934.4|41959.4|41939.4|41954.4|41934.4|1
1725260150000|2024-09-02 06:55:50|41949.8|41929.8|41954.4|41934.4|41954.4|41934.4|41949.8|41929.8|1
1725260160000|2024-09-02 06:56:00|41954.8|41934.8|41954.4|41934.4|41954.8|41934.8|41954.4|41934.4|1
1725260170000|2024-09-02 06:56:10|41954.2|41934.2|41951.7|41931.7|41954.2|41934.2|41951.7|41931.7|1
1725260180000|2024-09-02 06:56:20|41954.2|41934.2|41964.4|41944.4|41964.4|41944.4|41954.2|41934.2|8
1725260190000|2024-09-02 06:56:30|41966.9|41946.9|41966.9|41946.9|41966.9|41946.9|41966.7|41946.7|1
1725260200000|2024-09-02 06:56:40|41964.4|41944.4|41966.9|41946.9|41966.9|41946.9|41961.9|41941.9|8
1725260210000|2024-09-02 06:56:50|41969.4|41949.4|41971.7|41951.7|41971.7|41951.7|41967.1|41947.1|0
1725260220000|2024-09-02 06:57:00|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41964.4|41944.4|8
1725260230000|2024-09-02 06:57:10|41964.4|41944.4|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|1
1725260240000|2024-09-02 06:57:20|41967.1|41947.1|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1725260250000|2024-09-02 06:57:30|41964.6|41944.6|41959.4|41939.4|41969.4|41949.4|41959.4|41939.4|2
1725260260000|2024-09-02 06:57:40|41964.1|41944.1|41964.4|41944.4|41964.4|41944.4|41959.8|41939.8|2
1725260270000|2024-09-02 06:57:50|41961.9|41941.9|41959.6|41939.6|41964.4|41944.4|41959.4|41939.4|0
1725260280000|2024-09-02 06:58:00|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|4
1725260290000|2024-09-02 06:58:10|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|1
1725260300000|2024-09-02 06:58:20|41966.9|41946.9|41974.4|41954.4|41974.4|41954.4|41966.9|41946.9|1
1725260310000|2024-09-02 06:58:30|41979.4|41959.4|41989.2|41969.2|41989.2|41969.2|41979.4|41959.4|4
1725260320000|2024-09-02 06:58:40|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|2
1725260330000|2024-09-02 06:58:50|41987.1|41967.1|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|0
1725260340000|2024-09-02 06:59:00|41989.6|41969.6|41996.7|41976.7|41996.7|41976.7|41989.2|41969.2|5
1725260350000|2024-09-02 06:59:10|41996.9|41976.9|41986.9|41966.9|41996.9|41976.9|41986.9|41966.9|1
1725260360000|2024-09-02 06:59:20|41986.7|41966.7|41984.4|41964.4|41986.7|41966.7|41984.4|41964.4|2
1725260370000|2024-09-02 06:59:30|41986.9|41966.9|41986.9|41966.9|41989.2|41969.2|41984.4|41964.4|4
1725260380000|2024-09-02 06:59:40|41986.7|41966.7|41974.8|41954.8|41986.7|41966.7|41974.8|41954.8|0
1725260390000|2024-09-02 06:59:50|41974.4|41954.4|41969.2|41949.2|41974.4|41954.4|41969.2|41949.2|2
1725260400000|2024-09-02 07:00:00|41959.4|41939.4|41971.7|41951.7|41974.4|41954.4|41959.4|41939.4|21
1725260410000|2024-09-02 07:00:10|41971.9|41951.9|41966.9|41946.9|41971.9|41951.9|41959.4|41939.4|8
1725260420000|2024-09-02 07:00:20|41979.3|41959.3|41984.4|41964.4|41984.4|41964.4|41974.4|41954.4|12
1725260430000|2024-09-02 07:00:30|41986.9|41966.9|41989.4|41969.4|41991.9|41971.9|41986.9|41966.9|10
1725260440000|2024-09-02 07:00:40|41991.8|41971.8|41984.6|41964.6|41991.8|41971.8|41984.6|41964.6|1
1725260450000|2024-09-02 07:00:50|41984.4|41964.4|41986.9|41966.9|41996.9|41976.9|41984.4|41964.4|11
1725260460000|2024-09-02 07:01:00|41984.4|41964.4|41979.4|41959.4|41986.8|41966.8|41979.4|41959.4|7
1725260470000|2024-09-02 07:01:10|41977.1|41957.1|41979.4|41959.4|41979.4|41959.4|41974.6|41954.6|5
1725260480000|2024-09-02 07:01:20|41981.8|41961.8|42001.9|41981.9|42001.9|41981.9|41981.8|41961.8|8
1725260490000|2024-09-02 07:01:30|41999.4|41979.4|42004.4|41984.4|42004.4|41984.4|41999.4|41979.4|3
1725260500000|2024-09-02 07:01:40|42001.9|41981.9|41981.9|41961.9|42001.9|41981.9|41979.8|41959.8|15
1725260510000|2024-09-02 07:01:50|41984.4|41964.4|41984.4|41964.4|41986.9|41966.9|41984.4|41964.4|2
1725260520000|2024-09-02 07:02:00|41989.1|41969.1|41984.6|41964.6|41991.9|41971.9|41984.6|41964.6|8
1725260530000|2024-09-02 07:02:10|41982.1|41962.1|41996.9|41976.9|41999.4|41979.4|41982.1|41962.1|10
1725260540000|2024-09-02 07:02:20|41997.1|41977.1|42006.8|41986.8|42006.8|41986.8|41997.1|41977.1|1
1725260550000|2024-09-02 07:02:30|42004.4|41984.4|42006.8|41986.8|42006.8|41986.8|42004.4|41984.4|0
1725260560000|2024-09-02 07:02:40|42004.4|41984.4|42016.8|41996.8|42016.8|41996.8|42004.4|41984.4|4
1725260570000|2024-09-02 07:02:50|42016.9|41996.9|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|4
1725260580000|2024-09-02 07:03:00|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|8
1725260590000|2024-09-02 07:03:10|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42024.6|42004.6|3
1725260600000|2024-09-02 07:03:20|42031.9|42011.9|42036.8|42016.8|42039.1|42019.1|42031.9|42011.9|5
1725260610000|2024-09-02 07:03:30|42034.3|42014.3|42036.8|42016.8|42036.8|42016.8|42034.3|42014.3|0
1725260630000|2024-09-02 07:03:50|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42024.6|42004.6|2
1725260640000|2024-09-02 07:04:00|42024.8|42004.8|42012.1|41992.1|42029.4|42009.4|42012.1|41992.1|3
1725260650000|2024-09-02 07:04:10|42007.5|41987.5|42002.1|41982.1|42007.5|41987.5|42002.1|41982.1|1
1725260660000|2024-09-02 07:04:20|42001.9|41981.9|41996.9|41976.9|42001.9|41981.9|41996.9|41976.9|3
1725260670000|2024-09-02 07:04:30|41994.4|41974.4|41964.4|41944.4|41994.4|41974.4|41964.4|41944.4|3
1725260680000|2024-09-02 07:04:40|41966.9|41946.9|41964.4|41944.4|41966.9|41946.9|41964.4|41944.4|0
1725260690000|2024-09-02 07:04:50|41961.9|41941.9|41959.4|41939.4|41961.9|41941.9|41949.4|41929.4|6
1725260700000|2024-09-02 07:05:00|41966.8|41946.8|41969.1|41949.1|41969.4|41949.4|41964.4|41944.4|4
1725260710000|2024-09-02 07:05:10|41969.4|41949.4|41989.4|41969.4|41989.4|41969.4|41969.4|41949.4|3
1725260720000|2024-09-02 07:05:20|41991.8|41971.8|41981.9|41961.9|41991.9|41971.9|41981.9|41961.9|4
1725260730000|2024-09-02 07:05:30|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41981.9|41961.9|1
1725260740000|2024-09-02 07:05:40|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|0
1725260750000|2024-09-02 07:05:50|41982.1|41962.1|41986.8|41966.8|41986.8|41966.8|41982.1|41962.1|3
1725260760000|2024-09-02 07:06:00|41989.1|41969.1|41986.9|41966.9|41991.8|41971.8|41986.9|41966.9|7
1725260770000|2024-09-02 07:06:10|41989.3|41969.3|41984.4|41964.4|41989.4|41969.4|41979.3|41959.3|13
1725260780000|2024-09-02 07:06:20|41982.1|41962.1|41984.4|41964.4|41984.4|41964.4|41981.9|41961.9|1
1725260800000|2024-09-02 07:06:40|41987.1|41967.1|41984.4|41964.4|41994.6|41974.6|41984.4|41964.4|10
1725260810000|2024-09-02 07:06:50|41981.9|41961.9|42001.9|41981.9|42001.9|41981.9|41981.9|41961.9|10
1725260820000|2024-09-02 07:07:00|41999.4|41979.4|41989.4|41969.4|41999.4|41979.4|41989.4|41969.4|2
1725260830000|2024-09-02 07:07:10|41984.8|41964.8|41992.1|41972.1|41992.1|41972.1|41984.4|41964.4|0
1725260840000|2024-09-02 07:07:20|41994.4|41974.4|42006.8|41986.8|42006.8|41986.8|41994.4|41974.4|1
1725260850000|2024-09-02 07:07:30|42004.4|41984.4|42001.9|41981.9|42007.1|41987.1|41999.6|41979.6|0
1725260860000|2024-09-02 07:07:40|41999.6|41979.6|41981.9|41961.9|41999.6|41979.6|41981.9|41961.9|2
1725260870000|2024-09-02 07:07:50|41979.4|41959.4|41959.4|41939.4|41979.4|41959.4|41959.4|41939.4|1
1725260880000|2024-09-02 07:08:00|41957.1|41937.1|41944.4|41924.4|41957.1|41937.1|41944.4|41924.4|7
1725260890000|2024-09-02 07:08:10|41942.1|41922.1|41957.1|41937.1|41961.9|41941.9|41942.1|41922.1|7
1725260900000|2024-09-02 07:08:20|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|5
1725260920000|2024-09-02 07:08:40|41969.4|41949.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|0
1725260930000|2024-09-02 07:08:50|41962.1|41942.1|41951.9|41931.9|41962.1|41942.1|41949.4|41929.4|1
1725260940000|2024-09-02 07:09:00|41952|41932|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|1
1725260950000|2024-09-02 07:09:10|41949.8|41929.8|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|4
1725260970000|2024-09-02 07:09:30|41952|41932|41952|41932|41954.5|41934.5|41952|41932|0
1725260980000|2024-09-02 07:09:40|41954.5|41934.5|41962|41942|41962|41942|41954.5|41934.5|0
1725260990000|2024-09-02 07:09:50|41959.6|41939.6|41964.5|41944.5|41964.5|41944.5|41959.5|41939.5|2
1725261000000|2024-09-02 07:10:00|41959.8|41939.8|41954.5|41934.5|41964.5|41944.5|41954.5|41934.5|1
1725261010000|2024-09-02 07:10:10|41952.1|41932.1|41959.3|41939.3|41959.3|41939.3|41949.5|41929.5|2
1725261020000|2024-09-02 07:10:20|41961.8|41941.8|41969.5|41949.5|41969.5|41949.5|41961.8|41941.8|1
1725261030000|2024-09-02 07:10:30|41967.1|41947.1|41954.8|41934.8|41967.1|41947.1|41954.8|41934.8|1
1725261040000|2024-09-02 07:10:40|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|2
1725261050000|2024-09-02 07:10:50|41949.8|41929.8|41934.5|41914.5|41949.8|41929.8|41934.5|41914.5|1
1725261060000|2024-09-02 07:11:00|41932|41912|41924.3|41904.3|41932|41912|41922|41902|6
1725261070000|2024-09-02 07:11:10|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41922.1|41902.1|0
1725261080000|2024-09-02 07:11:20|41922|41902|41919.5|41899.5|41922|41902|41914.5|41894.5|2
1725261090000|2024-09-02 07:11:30|41924.3|41904.3|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|0
1725261100000|2024-09-02 07:11:40|||||||||5
1725261110000|2024-09-02 07:11:50|41921.8|41901.8|41924.5|41904.5|41926.8|41906.8|41921.8|41901.8|1
1725261120000|2024-09-02 07:12:00|41926.8|41906.8|41929.5|41909.5|41929.5|41909.5|41924.5|41904.5|0
1725261130000|2024-09-02 07:12:10|||||||||3
1725261140000|2024-09-02 07:12:20|41929.3|41909.3|41919.5|41899.5|41929.3|41909.3|41919.5|41899.5|1
1725261150000|2024-09-02 07:12:30|41917.1|41897.1|41924.5|41904.5|41924.5|41904.5|41914.5|41894.5|6
1725261170000|2024-09-02 07:12:50|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|0
1725261180000|2024-09-02 07:13:00|41927.1|41907.1|41929.5|41909.5|41929.5|41909.5|41924.6|41904.6|0
1725261190000|2024-09-02 07:13:10|41931.8|41911.8|41934.5|41914.5|41934.5|41914.5|41931.8|41911.8|0
1725261200000|2024-09-02 07:13:20|41932|41912|41929.5|41909.5|41932|41912|41929.5|41909.5|0
1725261210000|2024-09-02 07:13:30|41934.1|41914.1|41934.5|41914.5|41934.5|41914.5|41934.1|41914.1|0
1725261220000|2024-09-02 07:13:40|41939.3|41919.3|41936.8|41916.8|41939.3|41919.3|41936.8|41916.8|7
1725261230000|2024-09-02 07:13:50|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|1
1725261240000|2024-09-02 07:14:00|41942.1|41922.1|41949.5|41929.5|41952|41932|41942.1|41922.1|1
1725261250000|2024-09-02 07:14:10|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|0
1725261260000|2024-09-02 07:14:20|41957|41937|41972|41952|41974.3|41954.3|41957|41937|1
1725261270000|2024-09-02 07:14:30|41971.8|41951.8|41979.3|41959.3|41979.3|41959.3|41971.8|41951.8|4
1725261280000|2024-09-02 07:14:40|41974.5|41954.5|41974.5|41954.5|41979.5|41959.5|41972|41952|1
1725261290000|2024-09-02 07:14:50|41972|41952|41969.5|41949.5|41974.5|41954.5|41969.5|41949.5|4
1725261300000|2024-09-02 07:15:00|41971.8|41951.8|41977|41957|41979.5|41959.5|41971.8|41951.8|3
1725261310000|2024-09-02 07:15:10|41979.5|41959.5|41984.5|41964.5|41986.8|41966.8|41979.5|41959.5|5
1725261320000|2024-09-02 07:15:20|41979.5|41959.5|41969.5|41949.5|41979.5|41959.5|41969.5|41949.5|3
1725261330000|2024-09-02 07:15:30|41971.8|41951.8|41969.5|41949.5|41971.8|41951.8|41969.5|41949.5|0
1725261340000|2024-09-02 07:15:40|41964.8|41944.8|41969.3|41949.3|41969.3|41949.3|41962.1|41942.1|1
1725261350000|2024-09-02 07:15:50|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|1
1725261360000|2024-09-02 07:16:00|41967.1|41947.1|41959.5|41939.5|41967.1|41947.1|41959.5|41939.5|4
1725261370000|2024-09-02 07:16:10|41964.1|41944.1|41964.5|41944.5|41964.5|41944.5|41959.5|41939.5|0
1725261380000|2024-09-02 07:16:20|||||||||2
1725261390000|2024-09-02 07:16:30|41969.5|41949.5|41987|41967|41987|41967|41969.5|41949.5|15
1725261400000|2024-09-02 07:16:40|41989.5|41969.5|41994.5|41974.5|41994.5|41974.5|41989.5|41969.5|1
1725261410000|2024-09-02 07:16:50|41997|41977|41999.5|41979.5|41999.5|41979.5|41997|41977|1
1725261420000|2024-09-02 07:17:00|42002|41982|42009.5|41989.5|42009.5|41989.5|42002|41982|16
1725261430000|2024-09-02 07:17:10|42009.6|41989.6|42012|41992|42014.5|41994.5|42009.5|41989.5|6
1725261440000|2024-09-02 07:17:20|42009.5|41989.5|42004.5|41984.5|42009.5|41989.5|42004.5|41984.5|1
1725261450000|2024-09-02 07:17:30|41999.5|41979.5|42004.5|41984.5|42004.5|41984.5|41997|41977|2
1725261460000|2024-09-02 07:17:40|42009.1|41989.1|42009.7|41989.7|42014.5|41994.5|42009.1|41989.1|7
1725261470000|2024-09-02 07:17:50|42009.5|41989.5|42004.5|41984.5|42009.5|41989.5|42004.5|41984.5|3
1725261480000|2024-09-02 07:18:00|42002|41982|41994.5|41974.5|42002|41982|41994.5|41974.5|3
1725261500000|2024-09-02 07:18:20|41989.5|41969.5|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|2
1725261510000|2024-09-02 07:18:30|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|0
1725261520000|2024-09-02 07:18:40|41987|41967|41984.5|41964.5|41987|41967|41984.5|41964.5|2
1725261530000|2024-09-02 07:18:50|41986.8|41966.8|41979.5|41959.5|41987|41967|41979.5|41959.5|2
1725261540000|2024-09-02 07:19:00|41977|41957|41972|41952|41977|41957|41972|41952|6
1725261550000|2024-09-02 07:19:10|41969.7|41949.7|41964.5|41944.5|41969.7|41949.7|41964.5|41944.5|5
1725261560000|2024-09-02 07:19:20|41967.2|41947.2|41974.5|41954.5|41974.5|41954.5|41967.2|41947.2|1
1725261570000|2024-09-02 07:19:30|41976.8|41956.8|41969.5|41949.5|41977|41957|41969.5|41949.5|1
1725261590000|2024-09-02 07:19:50|41969.3|41949.3|41964.5|41944.5|41969.5|41949.5|41964.5|41944.5|4
1725261600000|2024-09-02 07:20:00|41962|41942|41966.8|41946.8|41969.3|41949.3|41959.5|41939.5|1
1725261610000|2024-09-02 07:20:10|41969.1|41949.1|41969.5|41949.5|41974.3|41954.3|41967|41947|0
1725261620000|2024-09-02 07:20:20|41969.3|41949.3|41959.5|41939.5|41969.3|41949.3|41959.5|41939.5|0
1725261630000|2024-09-02 07:20:30|41959.7|41939.7|41969.5|41949.5|41969.5|41949.5|41959.7|41939.7|3
1725261640000|2024-09-02 07:20:40|41971.8|41951.8|41974.5|41954.5|41974.5|41954.5|41971.8|41951.8|0
1725261650000|2024-09-02 07:20:50|41974.3|41954.3|41974.5|41954.5|41974.5|41954.5|41974.3|41954.3|0
1725261660000|2024-09-02 07:21:00|41977|41957|41989.5|41969.5|41989.5|41969.5|41977|41957|7
1725261670000|2024-09-02 07:21:10|41987.2|41967.2|41989.5|41969.5|41989.5|41969.5|41987.2|41967.2|0
1725261680000|2024-09-02 07:21:20|41987|41967|41987|41967|41987|41967|41987|41967|0
1725261690000|2024-09-02 07:21:30|41994.5|41974.5|41999.5|41979.5|41999.5|41979.5|41994.5|41974.5|3
1725261700000|2024-09-02 07:21:40|41997.2|41977.2|41979.5|41959.5|41997.2|41977.2|41974.5|41954.5|8
1725261710000|2024-09-02 07:21:50|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|0
1725261720000|2024-09-02 07:22:00|41977|41957|41974.7|41954.7|41979.5|41959.5|41974.7|41954.7|0
1725261730000|2024-09-02 07:22:10|41974.5|41954.5|41969.5|41949.5|41974.5|41954.5|41969.5|41949.5|4
1725261740000|2024-09-02 07:22:20|41972|41952|41977|41957|41979.5|41959.5|41972|41952|2
1725261750000|2024-09-02 07:22:30|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|2
1725261760000|2024-09-02 07:22:40|41964.5|41944.5|41959.5|41939.5|41964.5|41944.5|41959.5|41939.5|2
1725261770000|2024-09-02 07:22:50|41962|41942|41959.5|41939.5|41962|41942|41959.5|41939.5|1
1725261780000|2024-09-02 07:23:00|41961.8|41941.8|41969.5|41949.5|41974.5|41954.5|41961.8|41941.8|7
1725261790000|2024-09-02 07:23:10|41974.5|41954.5|41964.5|41944.5|41974.5|41954.5|41964.5|41944.5|4
1725261800000|2024-09-02 07:23:20|41969.5|41949.5|41979.3|41959.3|41979.3|41959.3|41969.5|41949.5|9
1725261810000|2024-09-02 07:23:30|41981.8|41961.8|41979.5|41959.5|41981.8|41961.8|41977.2|41957.2|12
1725261820000|2024-09-02 07:23:40|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|1
1725261830000|2024-09-02 07:23:50|41986.8|41966.8|41994.5|41974.5|41994.5|41974.5|41986.8|41966.8|1
1725261840000|2024-09-02 07:24:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1725261850000|2024-09-02 07:24:10|41989.5|41969.5|41994.5|41974.5|41994.5|41974.5|41989.5|41969.5|0
1725261860000|2024-09-02 07:24:20|41997|41977|41997|41977|41997|41977|41997|41977|0
1725261870000|2024-09-02 07:24:30|41999.3|41979.3|41999.5|41979.5|41999.5|41979.5|41999.3|41979.3|0
1725261880000|2024-09-02 07:24:40|42001.8|41981.8|42004.5|41984.5|42004.5|41984.5|42001.8|41981.8|4
1725261890000|2024-09-02 07:24:50|42004.3|41984.3|41999.7|41979.7|42004.3|41984.3|41999.7|41979.7|4
1725261900000|2024-09-02 07:25:00|42004.3|41984.3|42007|41987|42007|41987|42004.3|41984.3|1
1725261910000|2024-09-02 07:25:10|42009.5|41989.5|42022|42002|42022|42002|42009.5|41989.5|5
1725261920000|2024-09-02 07:25:20|42019.5|41999.5|42022|42002|42022|42002|42019.3|41999.3|1
1725261930000|2024-09-02 07:25:30|42019.5|41999.5|42017.2|41997.2|42019.5|41999.5|42017|41997|2
1725261940000|2024-09-02 07:25:40|42017|41997|42004.5|41984.5|42017|41997|42004.5|41984.5|1
1725261950000|2024-09-02 07:25:50|41999.7|41979.7|41994.5|41974.5|41999.7|41979.7|41994.5|41974.5|0
1725261960000|2024-09-02 07:26:00|41989.5|41969.5|41979.5|41959.5|41989.5|41969.5|41979.5|41959.5|0
1725261970000|2024-09-02 07:26:10|41974.9|41954.9|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|0
1725261980000|2024-09-02 07:26:20|41977.2|41957.2|41974.5|41954.5|41977.2|41957.2|41972|41952|2
1725261990000|2024-09-02 07:26:30|41974.3|41954.3|41964.5|41944.5|41974.3|41954.3|41964.5|41944.5|0
1725262000000|2024-09-02 07:26:40|41966.8|41946.8|41949.5|41929.5|41966.8|41946.8|41949.5|41929.5|4
1725262010000|2024-09-02 07:26:50|41947|41927|41937|41917|41947|41927|41937|41917|2
1725262020000|2024-09-02 07:27:00|41936.8|41916.8|41934.7|41914.7|41937|41917|41934.7|41914.7|0
1725262030000|2024-09-02 07:27:10|41934.5|41914.5|41919.5|41899.5|41937|41917|41919.5|41899.5|5
1725262040000|2024-09-02 07:27:20|41921.8|41901.8|41917|41897|41922|41902|41917|41897|1
1725262050000|2024-09-02 07:27:30|41914.5|41894.5|41907.2|41887.2|41916.8|41896.8|41907.2|41887.2|19
1725262060000|2024-09-02 07:27:40|41904.5|41884.5|41902|41882|41904.5|41884.5|41902|41882|4
1725262070000|2024-09-02 07:27:50|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|1
1725262080000|2024-09-02 07:28:00|41907|41887|41902|41882|41909.5|41889.5|41902|41882|7
1725262090000|2024-09-02 07:28:10|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|1
1725262100000|2024-09-02 07:28:20|||||||||2
1725262110000|2024-09-02 07:28:30|41904.3|41884.3|41899.5|41879.5|41904.3|41884.3|41899.5|41879.5|0
1725262120000|2024-09-02 07:28:40|41901.8|41881.8|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|1
1725262130000|2024-09-02 07:28:50|41901.8|41881.8|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|1
1725262140000|2024-09-02 07:29:00|41904.3|41884.3|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|0
1725262150000|2024-09-02 07:29:10|41904.5|41884.5|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|5
1725262160000|2024-09-02 07:29:20|41897.2|41877.2|41887|41867|41897.2|41877.2|41884.5|41864.5|5
1725262170000|2024-09-02 07:29:30|41884.7|41864.7|41879.5|41859.5|41887|41867|41879.5|41859.5|1
1725262180000|2024-09-02 07:29:40|41882|41862|41882|41862|41882|41862|41882|41862|2
1725262190000|2024-09-02 07:29:50|41879.7|41859.7|41877.2|41857.2|41879.7|41859.7|41877.2|41857.2|4
1725262200000|2024-09-02 07:30:00|41879.5|41859.5|41874.5|41854.5|41879.5|41859.5|41869.5|41849.5|8
1725262210000|2024-09-02 07:30:10|41876.8|41856.8|41884.5|41864.5|41884.5|41864.5|41876.8|41856.8|0
1725262220000|2024-09-02 07:30:20|41882|41862|41889.5|41869.5|41894.5|41874.5|41882|41862|5
1725262230000|2024-09-02 07:30:30|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41882.2|41862.2|4
1725262240000|2024-09-02 07:30:40|41889.2|41869.2|41909.5|41889.5|41909.5|41889.5|41889.2|41869.2|3
1725262250000|2024-09-02 07:30:50|41914.2|41894.2|41909.5|41889.5|41914.2|41894.2|41909.5|41889.5|1
1725262260000|2024-09-02 07:31:00|41914.5|41894.5|41924.5|41904.5|41924.5|41904.5|41914.5|41894.5|8
1725262270000|2024-09-02 07:31:10|41929.2|41909.2|41929.5|41909.5|41934.3|41914.3|41929.2|41909.2|1
1725262280000|2024-09-02 07:31:20|41931.8|41911.8|41937|41917|41939.5|41919.5|41927|41907|3
1725262290000|2024-09-02 07:31:30|41939.4|41919.4|41944.5|41924.5|41944.5|41924.5|41939.4|41919.4|4
1725262300000|2024-09-02 07:31:40|41942|41922|41934.5|41914.5|41942|41922|41934.5|41914.5|9
1725262310000|2024-09-02 07:31:50|41939.5|41919.5|41939.5|41919.5|41939.7|41919.7|41937|41917|2
1725262320000|2024-09-02 07:32:00|41942|41922|41937|41917|41942|41922|41937|41917|2
1725262330000|2024-09-02 07:32:10|41934.7|41914.7|41932|41912|41937|41917|41929.5|41909.5|3
1725262340000|2024-09-02 07:32:20|41934.4|41914.4|41947|41927|41947|41927|41934.4|41914.4|8
1725262350000|2024-09-02 07:32:30|41944.5|41924.5|41942|41922|41944.5|41924.5|41942|41922|1
1725262360000|2024-09-02 07:32:40|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|0
1725262370000|2024-09-02 07:32:50|41937|41917|41942|41922|41944.5|41924.5|41937|41917|1
1725262380000|2024-09-02 07:33:00|41944.4|41924.4|41939.5|41919.5|41947|41927|41939.5|41919.5|6
1725262390000|2024-09-02 07:33:10|41944.4|41924.4|41944.5|41924.5|41944.5|41924.5|41944.4|41924.4|2
1725262400000|2024-09-02 07:33:20|41947|41927|41947|41927|41947|41927|41944.7|41924.7|0
1725262410000|2024-09-02 07:33:30|41944.5|41924.5|41947.4|41927.4|41947.4|41927.4|41944.5|41924.5|0
1725262420000|2024-09-02 07:33:40|41947.2|41927.2|41952|41932|41952|41932|41947.2|41927.2|2
1725262440000|2024-09-02 07:34:00|41951.9|41931.9|41949.5|41929.5|41951.9|41931.9|41949.5|41929.5|5
1725262450000|2024-09-02 07:34:10|41959.4|41939.4|41969.5|41949.5|41969.5|41949.5|41959.4|41939.4|4
1725262460000|2024-09-02 07:34:20|41971.9|41951.9|41977|41957|41977|41957|41971.9|41951.9|4
1725262470000|2024-09-02 07:34:30|41984.4|41964.4|41986.9|41966.9|41986.9|41966.9|41984.4|41964.4|5
1725262480000|2024-09-02 07:34:40|41987|41967|41997|41977|41999.5|41979.5|41987|41967|9
1725262490000|2024-09-02 07:34:50|41999.4|41979.4|41984.9|41964.9|41999.7|41979.7|41984.9|41964.9|10
1725262500000|2024-09-02 07:35:00|41984.5|41964.5|41974.5|41954.5|41984.5|41964.5|41972.2|41952.2|2
1725262510000|2024-09-02 07:35:10|41979.5|41959.5|41984.5|41964.5|41987|41967|41979.5|41959.5|1
1725262520000|2024-09-02 07:35:20|41989.5|41969.5|41992|41972|41992|41972|41989.5|41969.5|3
1725262530000|2024-09-02 07:35:30|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1725262540000|2024-09-02 07:35:40|41992|41972|41987|41967|41992|41972|41987|41967|5
1725262550000|2024-09-02 07:35:50|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|2
1725262560000|2024-09-02 07:36:00|41982|41962|41982|41962|41982|41962|41982|41962|1
1725262570000|2024-09-02 07:36:10|41979.5|41959.5|41977|41957|41979.5|41959.5|41977|41957|2
1725262580000|2024-09-02 07:36:20|41974.5|41954.5|41977|41957|41979.5|41959.5|41972|41952|2
1725262590000|2024-09-02 07:36:30|41979.4|41959.4|41977.2|41957.2|41979.5|41959.5|41974.5|41954.5|1
1725262600000|2024-09-02 07:36:40|41977|41957|41974.5|41954.5|41979.5|41959.5|41974.5|41954.5|2
1725262610000|2024-09-02 07:36:50|41972|41952|41974.5|41954.5|41974.5|41954.5|41972|41952|0
1725262620000|2024-09-02 07:37:00|41974.7|41954.7|41982|41962|41987|41967|41974.7|41954.7|2
1725262640000|2024-09-02 07:37:20|41979.7|41959.7|41979.5|41959.5|41979.7|41959.7|41979.5|41959.5|0
1725262660000|2024-09-02 07:37:40|41977.2|41957.2|41972.2|41952.2|41979.5|41959.5|41972.2|41952.2|2
1725262670000|2024-09-02 07:37:50|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|1
1725262680000|2024-09-02 07:38:00|41976.9|41956.9|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|0
1725262690000|2024-09-02 07:38:10|41981.9|41961.9|41979.7|41959.7|41982|41962|41979.7|41959.7|2
1725262700000|2024-09-02 07:38:20|41979.9|41959.9|41984.5|41964.5|41984.5|41964.5|41979.9|41959.9|0
1725262710000|2024-09-02 07:38:30|41979.7|41959.7|41984.5|41964.5|41984.5|41964.5|41979.7|41959.7|0
1725262720000|2024-09-02 07:38:40|41986.9|41966.9|41992|41972|41992|41972|41984.5|41964.5|0
1725262730000|2024-09-02 07:38:50|41989.5|41969.5|41992.2|41972.2|41994.5|41974.5|41989.5|41969.5|1
1725262740000|2024-09-02 07:39:00|41994.7|41974.7|41997|41977|41997|41977|41994.7|41974.7|2
1725262750000|2024-09-02 07:39:10|41999.4|41979.4|41999.5|41979.5|41999.5|41979.5|41997|41977|1
1725262770000|2024-09-02 07:39:30|||||||||1
1725262780000|2024-09-02 07:39:40|41997.2|41977.2|41992|41972|41999.5|41979.5|41992|41972|2
1725262790000|2024-09-02 07:39:50|41989.5|41969.5|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|4
1725262800000|2024-09-02 07:40:00|41989.2|41969.2|41987.2|41967.2|41989.6|41969.6|41984.6|41964.6|2
1725262810000|2024-09-02 07:40:10|41984.7|41964.7|41984.6|41964.6|41984.7|41964.7|41984.6|41964.6|0
1725262820000|2024-09-02 07:40:20|41989.2|41969.2|41989.6|41969.6|41989.6|41969.6|41989.2|41969.2|0
1725262830000|2024-09-02 07:40:30|41991.9|41971.9|41994.6|41974.6|41997.1|41977.1|41991.9|41971.9|2
1725262840000|2024-09-02 07:40:40|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1725262850000|2024-09-02 07:40:50|41997.2|41977.2|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|10
1725262860000|2024-09-02 07:41:00|42002.1|41982.1|41989.6|41969.6|42002.1|41982.1|41987.1|41967.1|14
1725262870000|2024-09-02 07:41:10|41987.2|41967.2|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|1
1725262880000|2024-09-02 07:41:20|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|1
1725262890000|2024-09-02 07:41:30|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|0
1725262900000|2024-09-02 07:41:40|41977.2|41957.2|41979.6|41959.6|41982.1|41962.1|41977.2|41957.2|2
1725262910000|2024-09-02 07:41:50|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|3
1725262920000|2024-09-02 07:42:00|41986.9|41966.9|41989.6|41969.6|41989.6|41969.6|41986.9|41966.9|4
1725262930000|2024-09-02 07:42:10|41991.9|41971.9|41999.4|41979.4|41999.4|41979.4|41989.6|41969.6|6
1725262940000|2024-09-02 07:42:20|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41994.7|41974.7|3
1725262950000|2024-09-02 07:42:30|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|3
1725262960000|2024-09-02 07:42:40|42002.2|41982.2|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|0
1725262980000|2024-09-02 07:43:00|42007.1|41987.1|42004.6|41984.6|42007.2|41987.2|42002.2|41982.2|12
1725262990000|2024-09-02 07:43:10|42007.1|41987.1|41999.6|41979.6|42007.1|41987.1|41999.6|41979.6|5
1725263000000|2024-09-02 07:43:20|41997.2|41977.2|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|2
1725263010000|2024-09-02 07:43:30|41999.2|41979.2|41999.6|41979.6|41999.6|41979.6|41996.9|41976.9|0
1725263020000|2024-09-02 07:43:40|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263030000|2024-09-02 07:43:50|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|0
1725263050000|2024-09-02 07:44:10|41999.9|41979.9|41997.1|41977.1|41999.9|41979.9|41992.2|41972.2|2
1725263060000|2024-09-02 07:44:20|41994.6|41974.6|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|0
1725263080000|2024-09-02 07:44:40|41999.7|41979.7|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263090000|2024-09-02 07:44:50|42001.9|41981.9|42004.6|41984.6|42004.6|41984.6|41999.6|41979.6|0
1725263100000|2024-09-02 07:45:00|42011.5|41991.5|42002.1|41982.1|42014|41994|41999.6|41979.6|4
1725263110000|2024-09-02 07:45:10|42004.6|41984.6|42004.6|41984.6|42017.1|41997.1|42004.6|41984.6|9
1725263120000|2024-09-02 07:45:20|42002.2|41982.2|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|1
1725263130000|2024-09-02 07:45:30|41994.9|41974.9|41994.6|41974.6|41994.9|41974.9|41994.6|41974.6|0
1725263140000|2024-09-02 07:45:40|41989.6|41969.6|41981.9|41961.9|41989.6|41969.6|41981.9|41961.9|3
1725263150000|2024-09-02 07:45:50|41977.1|41957.1|41984.6|41964.6|41984.6|41964.6|41977.1|41957.1|2
1725263160000|2024-09-02 07:46:00|41984.4|41964.4|41977.1|41957.1|41984.4|41964.4|41977.1|41957.1|7
1725263180000|2024-09-02 07:46:20|41977.2|41957.2|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|0
1725263190000|2024-09-02 07:46:30|41979.4|41959.4|41974.6|41954.6|41979.6|41959.6|41974.6|41954.6|2
1725263200000|2024-09-02 07:46:40|41977.1|41957.1|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|1
1725263210000|2024-09-02 07:46:50|41982.1|41962.1|41999.2|41979.2|41999.2|41979.2|41982.1|41962.1|2
1725263220000|2024-09-02 07:47:00|41999.6|41979.6|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|5
1725263230000|2024-09-02 07:47:10|42004.4|41984.4|42004.6|41984.6|42009.6|41989.6|42004.4|41984.4|1
1725263250000|2024-09-02 07:47:30|42007.1|41987.1|42004.6|41984.6|42007.1|41987.1|42004.6|41984.6|2
1725263260000|2024-09-02 07:47:40|42006.9|41986.9|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|0
1725263270000|2024-09-02 07:47:50|42004.6|41984.6|42009.6|41989.6|42009.6|41989.6|42004.6|41984.6|0
1725263280000|2024-09-02 07:48:00|42007.1|41987.1|42007.1|41987.1|42009.6|41989.6|42004.7|41984.7|1
1725263290000|2024-09-02 07:48:10|42009.4|41989.4|42009.6|41989.6|42009.6|41989.6|42009.4|41989.4|0
1725263300000|2024-09-02 07:48:20|42007.3|41987.3|42004.6|41984.6|42007.3|41987.3|42004.6|41984.6|2
1725263310000|2024-09-02 07:48:30|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1725263320000|2024-09-02 07:48:40|42001.9|41981.9|42009.6|41989.6|42009.6|41989.6|42001.9|41981.9|1
1725263330000|2024-09-02 07:48:50|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|3
1725263340000|2024-09-02 07:49:00|42014.4|41994.4|42009.8|41989.8|42014.4|41994.4|42009.8|41989.8|4
1725263350000|2024-09-02 07:49:10|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|0
1725263360000|2024-09-02 07:49:20|42012.1|41992.1|42002.3|41982.3|42012.1|41992.1|42002.3|41982.3|16
1725263380000|2024-09-02 07:49:40|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263390000|2024-09-02 07:49:50|41997.1|41977.1|41994.8|41974.8|41997.1|41977.1|41994.8|41974.8|0
1725263400000|2024-09-02 07:50:00|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41991.9|41971.9|2
1725263410000|2024-09-02 07:50:10|41994.6|41974.6|41989.6|41969.6|41994.6|41974.6|41989.6|41969.6|0
1725263420000|2024-09-02 07:50:20|41992.1|41972.1|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|0
1725263430000|2024-09-02 07:50:30|41992.3|41972.3|41987.1|41967.1|41994.6|41974.6|41987.1|41967.1|3
1725263440000|2024-09-02 07:50:40|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|2
1725263450000|2024-09-02 07:50:50|41982.1|41962.1|41984.6|41964.6|41984.6|41964.6|41982.1|41962.1|1
1725263460000|2024-09-02 07:51:00|41989.6|41969.6|41994.4|41974.4|41994.4|41974.4|41989.6|41969.6|1
1725263470000|2024-09-02 07:51:10|41994.6|41974.6|41997.3|41977.3|41999.6|41979.6|41994.6|41974.6|12
1725263480000|2024-09-02 07:51:20|41994.8|41974.8|41989.9|41969.9|41994.8|41974.8|41987.6|41967.6|0
1725263490000|2024-09-02 07:51:30|41989.8|41969.8|41992.3|41972.3|41992.3|41972.3|41989.8|41969.8|0
1725263500000|2024-09-02 07:51:40|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41992.4|41972.4|4
1725263510000|2024-09-02 07:51:50|41992.4|41972.4|41997.4|41977.4|41997.4|41977.4|41992.4|41972.4|1
1725263520000|2024-09-02 07:52:00|41999.8|41979.8|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|1
1725263530000|2024-09-02 07:52:10|42002.3|41982.3|42014.8|41994.8|42014.8|41994.8|42002.3|41982.3|4
1725263540000|2024-09-02 07:52:20|42017.3|41997.3|42017.4|41997.4|42017.4|41997.4|42014.8|41994.8|1
1725263560000|2024-09-02 07:52:40|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|16
1725263570000|2024-09-02 07:52:50|42029.8|42009.8|42042.3|42022.3|42042.4|42022.4|42029.8|42009.8|7
1725263580000|2024-09-02 07:53:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42039.9|42019.9|0
1725263590000|2024-09-02 07:53:10|42042.6|42022.6|42042.4|42022.4|42049.9|42029.9|42042.4|42022.4|7
1725263600000|2024-09-02 07:53:20|42042.6|42022.6|42049.9|42029.9|42049.9|42029.9|42042.6|42022.6|1
1725263610000|2024-09-02 07:53:30|42052.3|42032.3|42059.9|42039.9|42059.9|42039.9|42052.3|42032.3|10
1725263620000|2024-09-02 07:53:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|1
1725263640000|2024-09-02 07:54:00|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|5
1725263650000|2024-09-02 07:54:10|42064.8|42044.8|42062.4|42042.4|42064.8|42044.8|42062.4|42042.4|0
1725263660000|2024-09-02 07:54:20|42064.8|42044.8|42064.9|42044.9|42064.9|42044.9|42062.4|42042.4|1
1725263670000|2024-09-02 07:54:30|42062.6|42042.6|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|1
1725263680000|2024-09-02 07:54:40|42064.8|42044.8|42060.1|42040.1|42064.8|42044.8|42059.9|42039.9|2
1725263690000|2024-09-02 07:54:50|42059.9|42039.9|42057.4|42037.4|42062.4|42042.4|42057.4|42037.4|3
1725263700000|2024-09-02 07:55:00|42059.9|42039.9|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|5
1725263710000|2024-09-02 07:55:10|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42050.1|42030.1|3
1725263720000|2024-09-02 07:55:20|42054.8|42034.8|42054.9|42034.9|42054.9|42034.9|42054.8|42034.8|1
1725263730000|2024-09-02 07:55:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|1
1725263740000|2024-09-02 07:55:40|42057.4|42037.4|42054.9|42034.9|42057.4|42037.4|42052.4|42032.4|0
1725263750000|2024-09-02 07:55:50|42052.6|42032.6|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|2
1725263760000|2024-09-02 07:56:00|42057.3|42037.3|42059.9|42039.9|42067.6|42047.6|42057.3|42037.3|9
1725263770000|2024-09-02 07:56:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42055.1|42035.1|2
1725263780000|2024-09-02 07:56:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1725263790000|2024-09-02 07:56:30|42052.6|42032.6|42054.9|42034.9|42054.9|42034.9|42052.6|42032.6|0
1725263800000|2024-09-02 07:56:40|42057.3|42037.3|42060|42040|42060|42040|42055|42035|0
1725263810000|2024-09-02 07:56:50|42055|42035|42050|42030|42055|42035|42050|42030|1
1725263820000|2024-09-02 07:57:00|42055|42035|42055|42035|42055|42035|42055|42035|0
1725263840000|2024-09-02 07:57:20|42050|42030|42050|42030|42050|42030|42050|42030|0
1725263850000|2024-09-02 07:57:30|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|2
1725263860000|2024-09-02 07:57:40|42055|42035|42055|42035|42055|42035|42055|42035|0
1725263870000|2024-09-02 07:57:50|42052.6|42032.6|42055|42035|42055|42035|42052.6|42032.6|0
1725263880000|2024-09-02 07:58:00|42052.5|42032.5|42050|42030|42055|42035|42050|42030|3
1725263890000|2024-09-02 07:58:10|42052.3|42032.3|42050|42030|42052.3|42032.3|42050|42030|1
1725263900000|2024-09-02 07:58:20|42047.6|42027.6|42047.6|42027.6|42050|42030|42047.5|42027.5|0
1725263910000|2024-09-02 07:58:30|42047.5|42027.5|42055|42035|42055|42035|42047.5|42027.5|3
1725263920000|2024-09-02 07:58:40|42050|42030|42050|42030|42050|42030|42050|42030|0
1725263930000|2024-09-02 07:58:50|42055|42035|42055|42035|42055|42035|42055|42035|2
1725263940000|2024-09-02 07:59:00|42050.1|42030.1|42055|42035|42055|42035|42050|42030|0
1725263950000|2024-09-02 07:59:10|42057.3|42037.3|42057.5|42037.5|42057.5|42037.5|42057.3|42037.3|3
1725263960000|2024-09-02 07:59:20|42059.8|42039.8|42060|42040|42065|42045|42059.8|42039.8|1
1725263990000|2024-09-02 07:59:50|42057.6|42037.6|42057.5|42037.5|42060|42040|42057.5|42037.5|0
1725264000000|2024-09-02 08:00:00|42055|42035|42060|42040|42060|42040|42055|42035|3
1725264010000|2024-09-02 08:00:10|42089.8|42069.8|42080|42060|42089.8|42069.8|42080|42060|15
1725264020000|2024-09-02 08:00:20|42082.3|42062.3|42085|42065|42085|42065|42080|42060|3
1725264030000|2024-09-02 08:00:30|42090|42070|42100|42080|42100|42080|42090|42070|11
1725264040000|2024-09-02 08:00:40|42100.1|42080.1|42110|42090|42110|42090|42100.1|42080.1|7
1725264050000|2024-09-02 08:00:50|42112.3|42092.3|42105|42085|42112.3|42092.3|42105|42085|12
1725264060000|2024-09-02 08:01:00|42100.3|42080.3|42110|42090|42110|42090|42100|42080|10
1725264070000|2024-09-02 08:01:10|42112.5|42092.5|42120|42100|42120|42100|42112.5|42092.5|6
1725264080000|2024-09-02 08:01:20|42122.5|42102.5|42125|42105|42135|42115|42122.5|42102.5|71
1725264090000|2024-09-02 08:01:30|42122.6|42102.6|42115.1|42095.1|42122.6|42102.6|42115.1|42095.1|0
1725264100000|2024-09-02 08:01:40|42117.5|42097.5|42110|42090|42117.6|42097.6|42110|42090|4
1725264110000|2024-09-02 08:01:50|42112.3|42092.3|42110|42090|42112.5|42092.5|42110|42090|1
1725264120000|2024-09-02 08:02:00|42112.3|42092.3|42120|42100|42120|42100|42110|42090|4
1725264130000|2024-09-02 08:02:10|42124.6|42104.6|42127.3|42107.3|42127.3|42107.3|42122.5|42102.5|2
1725264140000|2024-09-02 08:02:20|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|42125|42105|4
1725264150000|2024-09-02 08:02:30|42130|42110|42130|42110|42130|42110|42130|42110|8
1725264160000|2024-09-02 08:02:40|42127.6|42107.6|42125|42105|42127.6|42107.6|42125|42105|0
1725264170000|2024-09-02 08:02:50|42120|42100|42115|42095|42120|42100|42112.5|42092.5|3
1725264180000|2024-09-02 08:03:00|42117.5|42097.5|42125|42105|42125|42105|42117.5|42097.5|0
1725264190000|2024-09-02 08:03:10|42129.8|42109.8|42135|42115|42135|42115|42129.8|42109.8|5
1725264200000|2024-09-02 08:03:20|42140|42120|42130|42110|42142.5|42122.5|42130|42110|6
1725264210000|2024-09-02 08:03:30|42127.5|42107.5|42124.8|42104.8|42127.5|42107.5|42122.8|42102.8|8
1725264220000|2024-09-02 08:03:40|42120.3|42100.3|42117.6|42097.6|42122.5|42102.5|42117.6|42097.6|1
1725264230000|2024-09-02 08:03:50|42115.1|42095.1|42115|42095|42115.1|42095.1|42115|42095|5
1725264240000|2024-09-02 08:04:00|42120|42100|42130|42110|42135|42115|42120|42100|6
1725264250000|2024-09-02 08:04:10|42125|42105|42130|42110|42130|42110|42125|42105|0
1725264260000|2024-09-02 08:04:20|42129.8|42109.8|42125|42105|42130|42110|42125|42105|1
1725264270000|2024-09-02 08:04:30|42130|42110|42130|42110|42134.8|42114.8|42130|42110|3
1725264280000|2024-09-02 08:04:40|42127.5|42107.5|42117.5|42097.5|42127.5|42107.5|42112.6|42092.6|26
1725264290000|2024-09-02 08:04:50|42119.8|42099.8|42125|42105|42127.5|42107.5|42119.8|42099.8|0
1725264300000|2024-09-02 08:05:00|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|0
1725264310000|2024-09-02 08:05:10|42120.3|42100.3|42117.5|42097.5|42120.3|42100.3|42117.5|42097.5|0
1725264320000|2024-09-02 08:05:20|42115|42095|42115|42095|42115|42095|42115|42095|0
1725264330000|2024-09-02 08:05:30|42112.5|42092.5|42110|42090|42112.5|42092.5|42110|42090|0
1725264340000|2024-09-02 08:05:40|42107.5|42087.5|42105|42085|42107.5|42087.5|42105|42085|0
1725264350000|2024-09-02 08:05:50|42107.3|42087.3|42114.8|42094.8|42114.8|42094.8|42107.3|42087.3|1
1725264360000|2024-09-02 08:06:00|||||||||2
1725264370000|2024-09-02 08:06:10|42110|42090|42105|42085|42110|42090|42105|42085|4
1725264380000|2024-09-02 08:06:20|||||||||1
1725264390000|2024-09-02 08:06:30|42107.5|42087.5|42110|42090|42110|42090|42107.5|42087.5|6
1725264400000|2024-09-02 08:06:40|42115|42095|42120|42100|42120|42100|42115|42095|3
1725264410000|2024-09-02 08:06:50|42122.3|42102.3|42120|42100|42122.3|42102.3|42120|42100|0
1725264420000|2024-09-02 08:07:00|42122.3|42102.3|42122.5|42102.5|42122.5|42102.5|42120|42100|0
1725264430000|2024-09-02 08:07:10|42125|42105|42125|42105|42125|42105|42125|42105|1
1725264460000|2024-09-02 08:07:40|||||||||1
1725264470000|2024-09-02 08:07:50|42122.7|42102.7|42107.7|42087.7|42122.7|42102.7|42107.7|42087.7|4
1725264480000|2024-09-02 08:08:00|42110|42090|42115|42095|42115|42095|42110|42090|1
1725264490000|2024-09-02 08:08:10|42115.2|42095.2|42115|42095|42115.2|42095.2|42115|42095|0
1725264510000|2024-09-02 08:08:30|42117.3|42097.3|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|2
1725264520000|2024-09-02 08:08:40|42115|42095|42120|42100|42120|42100|42115|42095|0
1725264530000|2024-09-02 08:08:50|42117.7|42097.7|42115.2|42095.2|42117.7|42097.7|42115.2|42095.2|0
1725264540000|2024-09-02 08:09:00|42117.5|42097.5|42117.5|42097.5|42120|42100|42117.5|42097.5|0
1725264550000|2024-09-02 08:09:10|42115|42095|42110|42090|42115|42095|42107.5|42087.5|2
1725264560000|2024-09-02 08:09:20|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1725264570000|2024-09-02 08:09:30|42110|42090|42112.5|42092.5|42112.5|42092.5|42110|42090|0
1725264580000|2024-09-02 08:09:40|42115|42095|42115|42095|42115|42095|42115|42095|1
1725264590000|2024-09-02 08:09:50|42114.6|42094.6|42115|42095|42115|42095|42110|42090|0
1725264600000|2024-09-02 08:10:00|42110|42090|42110|42090|42110|42090|42110|42090|0
1725264610000|2024-09-02 08:10:10|42107.5|42087.5|42095|42075|42107.5|42087.5|42095|42075|9
1725264620000|2024-09-02 08:10:20|42095.2|42075.2|42095|42075|42095.2|42075.2|42095|42075|1
1725264630000|2024-09-02 08:10:30|42097.3|42077.3|42095.3|42075.3|42100|42080|42095.3|42075.3|1
1725264640000|2024-09-02 08:10:40|42095|42075|42095|42075|42095|42075|42090|42070|5
1725264650000|2024-09-02 08:10:50|42097.3|42077.3|42095|42075|42100|42080|42095|42075|4
1725264660000|2024-09-02 08:11:00|42092.7|42072.7|42095|42075|42095|42075|42092.7|42072.7|1
1725264670000|2024-09-02 08:11:10|||||||||2
1725264680000|2024-09-02 08:11:20|42092.7|42072.7|42087.5|42067.5|42092.7|42072.7|42085|42065|4
1725264700000|2024-09-02 08:11:40|42090|42070|42090|42070|42090|42070|42090|42070|0
1725264710000|2024-09-02 08:11:50|42095|42075|42095|42075|42095|42075|42095|42075|1
1725264720000|2024-09-02 08:12:00|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1725264730000|2024-09-02 08:12:10|42095|42075|42090|42070|42095|42075|42090|42070|2
1725264740000|2024-09-02 08:12:20|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42085.2|42065.2|1
1725264750000|2024-09-02 08:12:30|42089.8|42069.8|42090|42070|42090|42070|42089.8|42069.8|3
1725264760000|2024-09-02 08:12:40|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1725264770000|2024-09-02 08:12:50|42095|42075|42092.5|42072.5|42095|42075|42090|42070|2
1725264780000|2024-09-02 08:13:00|42090.2|42070.2|42090|42070|42090.2|42070.2|42090|42070|7
1725264790000|2024-09-02 08:13:10|42087.5|42067.5|42080|42060|42087.5|42067.5|42077.5|42057.5|5
1725264800000|2024-09-02 08:13:20|42085|42065|42085|42065|42085|42065|42085|42065|0
1725264810000|2024-09-02 08:13:30|42089.7|42069.7|42087.5|42067.5|42090|42070|42087.5|42067.5|0
1725264820000|2024-09-02 08:13:40|42089.8|42069.8|42100|42080|42100|42080|42089.8|42069.8|1
1725264830000|2024-09-02 08:13:50|42095|42075|42095|42075|42095|42075|42092.5|42072.5|7
1725264850000|2024-09-02 08:14:10|42090.4|42070.4|42095|42075|42095|42075|42090.4|42070.4|1
1725264870000|2024-09-02 08:14:30|42100|42080|42100|42080|42100|42080|42100|42080|0
1725264880000|2024-09-02 08:14:40|42105|42085|42107.5|42087.5|42107.5|42087.5|42105|42085|8
1725264890000|2024-09-02 08:14:50|42107.3|42087.3|42105|42085|42107.5|42087.5|42105|42085|1
1725264900000|2024-09-02 08:15:00|42102.7|42082.7|42105|42085|42105|42085|42102.5|42082.5|1
1725264910000|2024-09-02 08:15:10|42102.7|42082.7|42105|42085|42105|42085|42102.5|42082.5|0
1725264920000|2024-09-02 08:15:20|42104.8|42084.8|42102.5|42082.5|42104.8|42084.8|42102.5|42082.5|2
1725264930000|2024-09-02 08:15:30|42097.5|42077.5|42095|42075|42097.5|42077.5|42095|42075|0
1725264940000|2024-09-02 08:15:40|42092.7|42072.7|42085|42065|42095|42075|42085|42065|3
1725264950000|2024-09-02 08:15:50|42084.8|42064.8|42085|42065|42085|42065|42080|42060|0
1725264960000|2024-09-02 08:16:00|42082.7|42062.7|42085|42065|42085|42065|42080|42060|0
1725264970000|2024-09-02 08:16:10|42080.4|42060.4|42084.8|42064.8|42085|42065|42080|42060|2
1725264980000|2024-09-02 08:16:20|42087.2|42067.2|42087.3|42067.3|42087.3|42067.3|42087.2|42067.2|1
1725264990000|2024-09-02 08:16:30|42090|42070|42090|42070|42090|42070|42090|42070|0
1725265000000|2024-09-02 08:16:40|42085.4|42065.4|42090|42070|42090|42070|42085|42065|0
1725265020000|2024-09-02 08:17:00|42095|42075|42097.5|42077.5|42097.5|42077.5|42095|42075|1
1725265030000|2024-09-02 08:17:10|42095|42075|42099.8|42079.8|42100|42080|42095|42075|1
1725265040000|2024-09-02 08:17:20|42100|42080|42100|42080|42100|42080|42100|42080|1
1725265050000|2024-09-02 08:17:30|||||||||1
1725265060000|2024-09-02 08:17:40|42097.7|42077.7|42090|42070|42097.7|42077.7|42090|42070|1
1725265070000|2024-09-02 08:17:50|42092.3|42072.3|42090|42070|42092.5|42072.5|42090|42070|0
1725265080000|2024-09-02 08:18:00|42087.7|42067.7|42085|42065|42087.7|42067.7|42085|42065|1
1725265100000|2024-09-02 08:18:20|42089.7|42069.7|42095|42075|42095|42075|42089.7|42069.7|6
1725265110000|2024-09-02 08:18:30|42092.5|42072.5|42087.7|42067.7|42092.5|42072.5|42087.7|42067.7|2
1725265120000|2024-09-02 08:18:40|42087.5|42067.5|42092.5|42072.5|42092.5|42072.5|42087.5|42067.5|1
1725265130000|2024-09-02 08:18:50|42092.3|42072.3|42095|42075|42095|42075|42090|42070|0
1725265140000|2024-09-02 08:19:00|42092.5|42072.5|42090|42070|42095|42075|42090|42070|1
1725265150000|2024-09-02 08:19:10|42092.3|42072.3|42100|42080|42100|42080|42092.3|42072.3|1
1725265160000|2024-09-02 08:19:20|42102.4|42082.4|42102.5|42082.5|42105|42085|42102.4|42082.4|1
1725265170000|2024-09-02 08:19:30|42100.2|42080.2|42092.5|42072.5|42100.2|42080.2|42092.5|42072.5|2
1725265180000|2024-09-02 08:19:40|42094.9|42074.9|42095|42075|42095|42075|42092.5|42072.5|1
1725265200000|2024-09-02 08:20:00|42090|42070|42080.2|42060.2|42090|42070|42080.2|42060.2|8
1725265210000|2024-09-02 08:20:10|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|3
1725265220000|2024-09-02 08:20:20|42077.7|42057.7|42079.9|42059.9|42080|42060|42075.2|42055.2|2
1725265230000|2024-09-02 08:20:30|42077.5|42057.5|42075|42055|42079.9|42059.9|42075|42055|2
1725265240000|2024-09-02 08:20:40|42072.5|42052.5|42084.7|42064.7|42084.7|42064.7|42072.5|42052.5|17
1725265260000|2024-09-02 08:21:00|42084.9|42064.9|42090|42070|42090|42070|42084.9|42064.9|1
1725265270000|2024-09-02 08:21:10|42092.5|42072.5|42090|42070|42094.7|42074.7|42085|42065|2
1725265280000|2024-09-02 08:21:20|42094.7|42074.7|42090|42070|42094.7|42074.7|42090|42070|0
1725265290000|2024-09-02 08:21:30|42092.4|42072.4|42090|42070|42092.7|42072.7|42090|42070|1
1725265300000|2024-09-02 08:21:40|42094.7|42074.7|42095|42075|42095|42075|42094.7|42074.7|0
1725265310000|2024-09-02 08:21:50|42097.4|42077.4|42097.4|42077.4|42097.4|42077.4|42097.4|42077.4|0
1725265320000|2024-09-02 08:22:00|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1725265330000|2024-09-02 08:22:10|42102.2|42082.2|42100|42080|42102.5|42082.5|42100|42080|1
1725265360000|2024-09-02 08:22:40|42100.2|42080.2|42105|42085|42105|42085|42100.2|42080.2|0
1725265380000|2024-09-02 08:23:00|42110|42090|42105.4|42085.4|42110|42090|42105.4|42085.4|0
1725265390000|2024-09-02 08:23:10|42105|42085|42099.9|42079.9|42105|42085|42099.9|42079.9|3
1725265400000|2024-09-02 08:23:20|42097.5|42077.5|42095|42075|42097.5|42077.5|42095|42075|0
1725265410000|2024-09-02 08:23:30|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|1
1725265420000|2024-09-02 08:23:40|42085|42065|42080.2|42060.2|42085|42065|42080.2|42060.2|0
1725265430000|2024-09-02 08:23:50|42085|42065|42080|42060|42085|42065|42080|42060|0
1725265440000|2024-09-02 08:24:00|42080.2|42060.2|42085|42065|42085|42065|42080|42060|1
1725265470000|2024-09-02 08:24:30|42089.7|42069.7|42090|42070|42090|42070|42085|42065|0
1725265480000|2024-09-02 08:24:40|42087.5|42067.5|42084.9|42064.9|42090|42070|42082.7|42062.7|1
1725265490000|2024-09-02 08:24:50|42085|42065|42080|42060|42085|42065|42080|42060|0
1725265500000|2024-09-02 08:25:00|42077.7|42057.7|42075.4|42055.4|42077.7|42057.7|42075.4|42055.4|0
1725265510000|2024-09-02 08:25:10|42077.7|42057.7|42075.4|42055.4|42080|42060|42075.4|42055.4|9
1725265520000|2024-09-02 08:25:20|42075|42055|42067.5|42047.5|42075|42055|42067.5|42047.5|2
1725265530000|2024-09-02 08:25:30|42065|42045|42064.9|42044.9|42065|42045|42062.5|42042.5|3
1725265540000|2024-09-02 08:25:40|42067.2|42047.2|42074.9|42054.9|42074.9|42054.9|42067.2|42047.2|0
1725265550000|2024-09-02 08:25:50|42072.5|42052.5|42075|42055|42075|42055|42070|42050|1
1725265560000|2024-09-02 08:26:00|42075.2|42055.2|42082.5|42062.5|42082.5|42062.5|42075.2|42055.2|1
1725265570000|2024-09-02 08:26:10|42085|42065|42085|42065|42090|42070|42085|42065|1
1725265580000|2024-09-02 08:26:20|42089.7|42069.7|42087.7|42067.7|42092.4|42072.4|42087.7|42067.7|2
1725265590000|2024-09-02 08:26:30|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|1
1725265600000|2024-09-02 08:26:40|42087.5|42067.5|42085|42065|42087.5|42067.5|42082.7|42062.7|0
1725265610000|2024-09-02 08:26:50|42080|42060|42085|42065|42085|42065|42080|42060|0
1725265620000|2024-09-02 08:27:00|42082.4|42062.4|42082.5|42062.5|42085|42065|42080|42060|1
1725265630000|2024-09-02 08:27:10|42082.4|42062.4|42080|42060|42082.4|42062.4|42080|42060|0
1725265640000|2024-09-02 08:27:20|42082.4|42062.4|42090.1|42070.1|42090.1|42070.1|42082.4|42062.4|0
1725265650000|2024-09-02 08:27:30|||||||||1
1725265670000|2024-09-02 08:27:50|42087.7|42067.7|42087.6|42067.6|42087.7|42067.7|42087.6|42067.6|3
1725265700000|2024-09-02 08:28:20|42085.1|42065.1|42080.2|42060.2|42085.1|42065.1|42080.2|42060.2|3
1725265710000|2024-09-02 08:28:30|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42080.1|42060.1|0
1725265730000|2024-09-02 08:28:50|42082.6|42062.6|42085.1|42065.1|42087.6|42067.6|42082.6|42062.6|0
1725265740000|2024-09-02 08:29:00|42087.4|42067.4|42090.1|42070.1|42090.1|42070.1|42085.1|42065.1|2
1725265750000|2024-09-02 08:29:10|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|0
1725265780000|2024-09-02 08:29:40|42090.1|42070.1|42097.4|42077.4|42097.4|42077.4|42090.1|42070.1|2
1725265790000|2024-09-02 08:29:50|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42090.1|42070.1|2
1725265800000|2024-09-02 08:30:00|42092.7|42072.7|42090.1|42070.1|42092.7|42072.7|42090.1|42070.1|0
1725265810000|2024-09-02 08:30:10|42092.4|42072.4|42090.1|42070.1|42092.4|42072.4|42090.1|42070.1|2
1725265820000|2024-09-02 08:30:20|42092.6|42072.6|42097.4|42077.4|42097.4|42077.4|42092.6|42072.6|4
1725265830000|2024-09-02 08:30:30|42099.7|42079.7|42082.7|42062.7|42099.7|42079.7|42082.7|42062.7|17
1725265840000|2024-09-02 08:30:40|42080.4|42060.4|42082.7|42062.7|42082.7|42062.7|42080.4|42060.4|2
1725265850000|2024-09-02 08:30:50|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|0
1725265860000|2024-09-02 08:31:00|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1725265880000|2024-09-02 08:31:20|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|6
1725265890000|2024-09-02 08:31:30|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|1
1725265900000|2024-09-02 08:31:40|42092.7|42072.7|42092.6|42072.6|42092.7|42072.7|42092.6|42072.6|0
1725265910000|2024-09-02 08:31:50|42090.1|42070.1|42085.1|42065.1|42090.1|42070.1|42085.1|42065.1|0
1725265920000|2024-09-02 08:32:00|42082.6|42062.6|42090.1|42070.1|42090.1|42070.1|42082.6|42062.6|4
1725265930000|2024-09-02 08:32:10|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|0
1725265940000|2024-09-02 08:32:20|42087.4|42067.4|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|0
1725265950000|2024-09-02 08:32:30|42082.6|42062.6|42070.1|42050.1|42082.6|42062.6|42067.6|42047.6|8
1725265960000|2024-09-02 08:32:40|42065.1|42045.1|42070.1|42050.1|42070.1|42050.1|42065.1|42045.1|1
1725265970000|2024-09-02 08:32:50|42072.4|42052.4|42077.6|42057.6|42077.6|42057.6|42072.4|42052.4|1
1725265990000|2024-09-02 08:33:10|42082.6|42062.6|42085.1|42065.1|42087.4|42067.4|42082.6|42062.6|1
1725266000000|2024-09-02 08:33:20|42090.1|42070.1|42085.1|42065.1|42090.1|42070.1|42085.1|42065.1|7
1725266010000|2024-09-02 08:33:30|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|1
1725266020000|2024-09-02 08:33:40|42079.7|42059.7|42075.1|42055.1|42079.7|42059.7|42075.1|42055.1|0
1725266030000|2024-09-02 08:33:50|42077.4|42057.4|42079.9|42059.9|42080.1|42060.1|42075.1|42055.1|3
1725266040000|2024-09-02 08:34:00|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|0
1725266050000|2024-09-02 08:34:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1725266060000|2024-09-02 08:34:20|42080.1|42060.1|42077.4|42057.4|42080.1|42060.1|42075.1|42055.1|3
1725266070000|2024-09-02 08:34:30|42077.6|42057.6|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|0
1725266080000|2024-09-02 08:34:40|42082.4|42062.4|42080.1|42060.1|42082.4|42062.4|42080.1|42060.1|2
1725266090000|2024-09-02 08:34:50|42077.6|42057.6|42075.2|42055.2|42077.6|42057.6|42075.2|42055.2|2
1725266100000|2024-09-02 08:35:00|42077.6|42057.6|42075.1|42055.1|42077.6|42057.6|42072.7|42052.7|3
1725266120000|2024-09-02 08:35:20|||||||||2
1725266130000|2024-09-02 08:35:30|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|0
1725266140000|2024-09-02 08:35:40|42082.8|42062.8|42080.1|42060.1|42082.8|42062.8|42080.1|42060.1|3
1725266160000|2024-09-02 08:36:00|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|3
1725266170000|2024-09-02 08:36:10|42077.8|42057.8|42080.1|42060.1|42080.1|42060.1|42077.8|42057.8|0
1725266180000|2024-09-02 08:36:20|42085.1|42065.1|42087.6|42067.6|42090.1|42070.1|42085.1|42065.1|2
1725266190000|2024-09-02 08:36:30|42089.9|42069.9|42090.1|42070.1|42090.1|42070.1|42089.9|42069.9|0
1725266210000|2024-09-02 08:36:50|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|3
1725266220000|2024-09-02 08:37:00|42092.8|42072.8|42092.6|42072.6|42095.1|42075.1|42092.6|42072.6|2
1725266230000|2024-09-02 08:37:10|42087.8|42067.8|42090.1|42070.1|42090.1|42070.1|42087.8|42067.8|4
1725266250000|2024-09-02 08:37:30|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1725266260000|2024-09-02 08:37:40|42090.3|42070.3|42085.1|42065.1|42092.6|42072.6|42085.1|42065.1|6
1725266270000|2024-09-02 08:37:50|42089.7|42069.7|42087.6|42067.6|42090.1|42070.1|42085.1|42065.1|1
1725266280000|2024-09-02 08:38:00|42085.3|42065.3|42075.1|42055.1|42085.3|42065.3|42075.1|42055.1|4
1725266300000|2024-09-02 08:38:20|42072.8|42052.8|42067.6|42047.6|42072.8|42052.8|42067.6|42047.6|0
1725266310000|2024-09-02 08:38:30|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|0
1725266320000|2024-09-02 08:38:40|42075.1|42055.1|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|2
1725266330000|2024-09-02 08:38:50|42082.6|42062.6|42085.1|42065.1|42085.1|42065.1|42082.6|42062.6|4
1725266350000|2024-09-02 08:39:10|42087.4|42067.4|42087.6|42067.6|42087.6|42067.6|42087.4|42067.4|0
1725266380000|2024-09-02 08:39:40|42085.1|42065.1|42087.6|42067.6|42087.6|42067.6|42085.1|42065.1|1
1725266390000|2024-09-02 08:39:50|42087.4|42067.4|42087.4|42067.4|42089.9|42069.9|42085.1|42065.1|7
1725266400000|2024-09-02 08:40:00|42087.2|42067.2|42087.2|42067.2|42089.7|42069.7|42084.7|42064.7|0
1725266410000|2024-09-02 08:40:10|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42089.6|42069.6|0
1725266420000|2024-09-02 08:40:20|42089.7|42069.7|42089.7|42069.7|42092.1|42072.1|42089.7|42069.7|2
1725266430000|2024-09-02 08:40:30|42089.9|42069.9|42092.2|42072.2|42092.2|42072.2|42089.9|42069.9|1
1725266440000|2024-09-02 08:40:40|42094.6|42074.6|42099.7|42079.7|42099.7|42079.7|42094.6|42074.6|3
1725266450000|2024-09-02 08:40:50|42104.7|42084.7|42107.2|42087.2|42107.2|42087.2|42104.7|42084.7|2
1725266460000|2024-09-02 08:41:00|42109.7|42089.7|42121.9|42101.9|42121.9|42101.9|42109.7|42089.7|5
1725266470000|2024-09-02 08:41:10|42122.2|42102.2|42124.9|42104.9|42124.9|42104.9|42122.2|42102.2|7
1725266480000|2024-09-02 08:41:20|42127.4|42107.4|42124.9|42104.9|42127.6|42107.6|42124.9|42104.9|1
1725266490000|2024-09-02 08:41:30|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42127.2|42107.2|0
1725266500000|2024-09-02 08:41:40|42124.9|42104.9|42132.2|42112.2|42132.2|42112.2|42124.9|42104.9|0
1725266510000|2024-09-02 08:41:50|42129.7|42109.7|42129.7|42109.7|42129.9|42109.9|42124.7|42104.7|7
1725266520000|2024-09-02 08:42:00|42132.2|42112.2|42132.4|42112.4|42132.4|42112.4|42129.7|42109.7|8
1725266530000|2024-09-02 08:42:10|42132.6|42112.6|42134.9|42114.9|42135.1|42115.1|42132.4|42112.4|1
1725266540000|2024-09-02 08:42:20|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|0
1725266550000|2024-09-02 08:42:30|42132.3|42112.3|42132.4|42112.4|42132.4|42112.4|42132.3|42112.3|1
1725266560000|2024-09-02 08:42:40|42134.8|42114.8|42134.8|42114.8|42137.3|42117.3|42134.8|42114.8|1
1725266570000|2024-09-02 08:42:50|42137.1|42117.1|42134.8|42114.8|42137.3|42117.3|42134.6|42114.6|2
1725266580000|2024-09-02 08:43:00|42129.8|42109.8|42132.3|42112.3|42132.3|42112.3|42129.8|42109.8|4
1725266590000|2024-09-02 08:43:10|42132.4|42112.4|42134.8|42114.8|42134.8|42114.8|42132.3|42112.3|2
1725266600000|2024-09-02 08:43:20|42137.1|42117.1|42137.4|42117.4|42137.4|42117.4|42137.1|42117.1|5
1725266610000|2024-09-02 08:43:30|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|2
1725266620000|2024-09-02 08:43:40|42137.4|42117.4|42134.6|42114.6|42137.4|42117.4|42134.6|42114.6|1
1725266630000|2024-09-02 08:43:50|42132.3|42112.3|42129.8|42109.8|42132.3|42112.3|42129.8|42109.8|0
1725266640000|2024-09-02 08:44:00|||||||||1
1725266650000|2024-09-02 08:44:10|42129.9|42109.9|42124.8|42104.8|42129.9|42109.9|42124.8|42104.8|2
1725266660000|2024-09-02 08:44:20|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266670000|2024-09-02 08:44:30|42124.8|42104.8|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|1
1725266680000|2024-09-02 08:44:40|42124.8|42104.8|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266690000|2024-09-02 08:44:50|42124.8|42104.8|42122.3|42102.3|42124.9|42104.9|42122.3|42102.3|0
1725266700000|2024-09-02 08:45:00|42122.4|42102.4|42119.9|42099.9|42122.6|42102.6|42119.9|42099.9|2
1725266710000|2024-09-02 08:45:10|42124.6|42104.6|42124.8|42104.8|42124.9|42104.9|42124.6|42104.6|0
1725266720000|2024-09-02 08:45:20|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266730000|2024-09-02 08:45:30|42124.8|42104.8|42122.4|42102.4|42124.9|42104.9|42122.4|42102.4|8
1725266740000|2024-09-02 08:45:40|42120.1|42100.1|42119.9|42099.9|42120.1|42100.1|42119.8|42099.8|2
1725266750000|2024-09-02 08:45:50|42117.4|42097.4|42117.1|42097.1|42117.4|42097.4|42117.1|42097.1|1
1725266760000|2024-09-02 08:46:00|42114.8|42094.8|42104.8|42084.8|42114.8|42094.8|42104.8|42084.8|10
1725266770000|2024-09-02 08:46:10|||||||||1
1725266780000|2024-09-02 08:46:20|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42102.3|42082.3|1
1725266790000|2024-09-02 08:46:30|42104.8|42084.8|42109.8|42089.8|42109.8|42089.8|42104.8|42084.8|0
1725266800000|2024-09-02 08:46:40|42107.4|42087.4|42112.3|42092.3|42112.3|42092.3|42107.3|42087.3|0
1725266810000|2024-09-02 08:46:50|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|2
1725266820000|2024-09-02 08:47:00|42119.8|42099.8|42119.9|42099.9|42119.9|42099.9|42119.8|42099.8|0
1725266830000|2024-09-02 08:47:10|42119.8|42099.8|42114.8|42094.8|42119.9|42099.9|42114.8|42094.8|0
1725266840000|2024-09-02 08:47:20|42114.9|42094.9|42119.8|42099.8|42119.8|42099.8|42114.9|42094.9|1
1725266850000|2024-09-02 08:47:30|||||||||1
1725266860000|2024-09-02 08:47:40|42122.1|42102.1|42124.8|42104.8|42124.8|42104.8|42119.8|42099.8|0
1725266870000|2024-09-02 08:47:50|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|1
1725266880000|2024-09-02 08:48:00|42124.8|42104.8|42119.8|42099.8|42124.8|42104.8|42119.8|42099.8|2
1725266890000|2024-09-02 08:48:10|42119.9|42099.9|42114.8|42094.8|42119.9|42099.9|42114.8|42094.8|3
1725266900000|2024-09-02 08:48:20|42112.6|42092.6|42114.9|42094.9|42114.9|42094.9|42112.6|42092.6|1
1725266910000|2024-09-02 08:48:30|42114.8|42094.8|42110.1|42090.1|42114.9|42094.9|42110.1|42090.1|1
1725266920000|2024-09-02 08:48:40|42109.9|42089.9|42110.1|42090.1|42110.1|42090.1|42109.9|42089.9|1
1725266930000|2024-09-02 08:48:50|42109.9|42089.9|42109.9|42089.9|42112.3|42092.3|42107.6|42087.6|1
1725266940000|2024-09-02 08:49:00|42109.8|42089.8|42112.3|42092.3|42112.3|42092.3|42109.8|42089.8|0
1725266950000|2024-09-02 08:49:10|42109.9|42089.9|42102.4|42082.4|42109.9|42089.9|42102.4|42082.4|3
1725266960000|2024-09-02 08:49:20|42102.3|42082.3|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|0
1725266970000|2024-09-02 08:49:30|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42092.3|42072.3|8
1725266980000|2024-09-02 08:49:40|42094.6|42074.6|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|1
1725266990000|2024-09-02 08:49:50|42089.9|42069.9|42087.4|42067.4|42092.4|42072.4|42087.4|42067.4|0
1725267000000|2024-09-02 08:50:00|42089.8|42069.8|42090|42070|42090|42070|42084.9|42064.9|1
1725267010000|2024-09-02 08:50:10|42089.8|42069.8|42090|42070|42090|42070|42089.8|42069.8|2
1725267020000|2024-09-02 08:50:20|42090.1|42070.1|42095|42075|42095|42075|42090|42070|0
1725267030000|2024-09-02 08:50:30|42094.8|42074.8|42090|42070|42094.8|42074.8|42090|42070|0
1725267040000|2024-09-02 08:50:40|42089.8|42069.8|42087.5|42067.5|42090|42070|42087.5|42067.5|1
1725267050000|2024-09-02 08:50:50|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|10
1725267060000|2024-09-02 08:51:00|42084.6|42064.6|42087.5|42067.5|42087.5|42067.5|42084.6|42064.6|3
1725267070000|2024-09-02 08:51:10|42087.3|42067.3|42085.1|42065.1|42087.5|42067.5|42084.8|42064.8|5
1725267080000|2024-09-02 08:51:20|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|0
1725267090000|2024-09-02 08:51:30|42085.1|42065.1|42082.6|42062.6|42085.1|42065.1|42082.6|42062.6|2
1725267100000|2024-09-02 08:51:40|42080.3|42060.3|42080.1|42060.1|42080.3|42060.3|42080.1|42060.1|1
1725267110000|2024-09-02 08:51:50|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|0
1725267130000|2024-09-02 08:52:10|42082.5|42062.5|42080|42060|42082.5|42062.5|42080|42060|0
1725267140000|2024-09-02 08:52:20|42082.5|42062.5|42082.6|42062.6|42085|42065|42082.5|42062.5|1
1725267150000|2024-09-02 08:52:30|42082.5|42062.5|42080|42060|42085|42065|42080|42060|2
1725267170000|2024-09-02 08:52:50|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1725267180000|2024-09-02 08:53:00|42075|42055|42070|42050|42075|42055|42070|42050|2
1725267190000|2024-09-02 08:53:10|42067.5|42047.5|42065|42045|42070|42050|42065|42045|0
1725267200000|2024-09-02 08:53:20|42067.5|42047.5|42065|42045|42067.5|42047.5|42065|42045|2
1725267210000|2024-09-02 08:53:30|42069.8|42049.8|42070|42050|42070|42050|42069.8|42049.8|5
1725267220000|2024-09-02 08:53:40|42072.3|42052.3|42072.5|42052.5|42072.5|42052.5|42072.3|42052.3|0
1725267230000|2024-09-02 08:53:50|42074.8|42054.8|42075|42055|42075|42055|42074.8|42054.8|0
1725267240000|2024-09-02 08:54:00|42077.3|42057.3|42077.5|42057.5|42077.5|42057.5|42077.3|42057.3|5
1725267260000|2024-09-02 08:54:20|42077.6|42057.6|42082.5|42062.5|42082.5|42062.5|42077.6|42057.6|1
1725267280000|2024-09-02 08:54:40|42082.3|42062.3|42082.5|42062.5|42082.5|42062.5|42082.3|42062.3|2
1725267300000|2024-09-02 08:55:00|42085|42065|42085|42065|42087.5|42067.5|42085|42065|6
1725267320000|2024-09-02 08:55:20|42087.5|42067.5|42085|42065|42087.5|42067.5|42082.5|42062.5|3
1725267330000|2024-09-02 08:55:30|42085.1|42065.1|42085|42065|42087.5|42067.5|42082.5|42062.5|0
1725267340000|2024-09-02 08:55:40|42087.5|42067.5|42085|42065|42087.5|42067.5|42085|42065|0
1725267350000|2024-09-02 08:55:50|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|0
1725267360000|2024-09-02 08:56:00|42092.3|42072.3|42090|42070|42092.5|42072.5|42089.8|42069.8|1
1725267380000|2024-09-02 08:56:20|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1725267400000|2024-09-02 08:56:40|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|0
1725267410000|2024-09-02 08:56:50|42097.1|42077.1|42097.3|42077.3|42099.8|42079.8|42097.1|42077.1|2
1725267420000|2024-09-02 08:57:00|42095|42075|42095|42075|42095|42075|42095|42075|2
1725267430000|2024-09-02 08:57:10|42097.3|42077.3|42095|42075|42097.5|42077.5|42095|42075|1
1725267440000|2024-09-02 08:57:20|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1725267450000|2024-09-02 08:57:30|42095.1|42075.1|42095|42075|42097.5|42077.5|42095|42075|1
1725267460000|2024-09-02 08:57:40|||||||||2
1725267480000|2024-09-02 08:58:00|42092.7|42072.7|42095|42075|42095|42075|42092.5|42072.5|1
1725267500000|2024-09-02 08:58:20|42095.2|42075.2|42092.5|42072.5|42095.2|42075.2|42092.5|42072.5|0
1725267510000|2024-09-02 08:58:30|42090|42070|42090|42070|42090|42070|42090|42070|0
1725267520000|2024-09-02 08:58:40|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|1
1725267530000|2024-09-02 08:58:50|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|2
1725267540000|2024-09-02 08:59:00|||||||||1
1725267550000|2024-09-02 08:59:10|42092.1|42072.1|42089.8|42069.8|42092.1|42072.1|42089.8|42069.8|1
1725267560000|2024-09-02 08:59:20|42090|42070|42085|42065|42090|42070|42085|42065|1
1725267570000|2024-09-02 08:59:30|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|1
1725267580000|2024-09-02 08:59:40|42080.2|42060.2|42080|42060|42082.5|42062.5|42080|42060|0
1725267590000|2024-09-02 08:59:50|42079.8|42059.8|42077.5|42057.5|42080|42060|42077.5|42057.5|0
1725267600000|2024-09-02 09:00:00|42079.8|42059.8|42080|42060|42080|42060|42079.8|42059.8|1
1725267610000|2024-09-02 09:00:10|42077.5|42057.5|42080|42060|42080|42060|42077.5|42057.5|2
1725267620000|2024-09-02 09:00:20|42077.7|42057.7|42072.5|42052.5|42077.7|42057.7|42072.5|42052.5|2
1725267630000|2024-09-02 09:00:30|42067.5|42047.5|42065|42045|42067.5|42047.5|42065|42045|1
1725267640000|2024-09-02 09:00:40|42060|42040|42060|42040|42060|42040|42060|42040|4
1725267650000|2024-09-02 09:00:50|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|0
1725267660000|2024-09-02 09:01:00|42060|42040|42060|42040|42062.3|42042.3|42060|42040|2
1725267670000|2024-09-02 09:01:10|42057.5|42037.5|42055|42035|42057.5|42037.5|42055|42035|0
1725267680000|2024-09-02 09:01:20|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|4
1725267700000|2024-09-02 09:01:40|||||||||3
1725267710000|2024-09-02 09:01:50|42050|42030|42052.5|42032.5|42052.5|42032.5|42050|42030|16
1725267720000|2024-09-02 09:02:00|42054.8|42034.8|42017.5|41997.5|42054.8|42034.8|42015|41995|17
1725267730000|2024-09-02 09:02:10|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|10
1725267740000|2024-09-02 09:02:20|42010.3|41990.3|42040.2|42020.2|42042.5|42022.5|42010.3|41990.3|27
1725267750000|2024-09-02 09:02:30|42037.8|42017.8|42035.2|42015.2|42037.8|42017.8|42032.7|42012.7|4
1725267760000|2024-09-02 09:02:40|42032.7|42012.7|42042.5|42022.5|42044.8|42024.8|42032.7|42012.7|2
1725267770000|2024-09-02 09:02:50|42042.8|42022.8|42040.2|42020.2|42045.2|42025.2|42040.2|42020.2|0
1725267780000|2024-09-02 09:03:00|42037.8|42017.8|42035.2|42015.2|42037.8|42017.8|42035.2|42015.2|10
1725267790000|2024-09-02 09:03:10|42035|42015|42035|42015|42035|42015|42035|42015|1
1725267800000|2024-09-02 09:03:20|42035.2|42015.2|42015.2|41995.2|42035.2|42015.2|42015.2|41995.2|2
1725267810000|2024-09-02 09:03:30|42017.7|41997.7|42005.3|41985.3|42017.7|41997.7|42005.3|41985.3|7
1725267820000|2024-09-02 09:03:40|42007.7|41987.7|42005.2|41985.2|42007.7|41987.7|42002.8|41982.8|2
1725267830000|2024-09-02 09:03:50|42002.7|41982.7|42005.2|41985.2|42007.7|41987.7|42002.7|41982.7|3
1725267840000|2024-09-02 09:04:00|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|5
1725267850000|2024-09-02 09:04:10|41995.3|41975.3|42010.2|41990.2|42010.2|41990.2|41995.3|41975.3|10
1725267880000|2024-09-02 09:04:40|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|1
1725267890000|2024-09-02 09:04:50|42005.5|41985.5|42002.8|41982.8|42005.5|41985.5|42002.8|41982.8|0
1725267900000|2024-09-02 09:05:00|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|2
1725267910000|2024-09-02 09:05:10|42002.5|41982.5|42002.7|41982.7|42002.7|41982.7|42002.5|41982.5|0
1725267920000|2024-09-02 09:05:20|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1725267930000|2024-09-02 09:05:30|41999.8|41979.8|41995.2|41975.2|42000.2|41980.2|41995.2|41975.2|5
1725267940000|2024-09-02 09:05:40|41992.7|41972.7|41990.3|41970.3|41992.7|41972.7|41990.3|41970.3|0
1725267950000|2024-09-02 09:05:50|41990.4|41970.4|41990.2|41970.2|41992.9|41972.9|41990.2|41970.2|1
1725267960000|2024-09-02 09:06:00|41995|41975|41990.2|41970.2|41995.2|41975.2|41990.2|41970.2|2
1725267970000|2024-09-02 09:06:10|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41992.5|41972.5|2
1725267980000|2024-09-02 09:06:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|2
1725267990000|2024-09-02 09:06:30|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41982.9|41962.9|6
1725268000000|2024-09-02 09:06:40|41982.9|41962.9|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|2
1725268010000|2024-09-02 09:06:50|||||||||2
1725268020000|2024-09-02 09:07:00|||||||||1
1725268030000|2024-09-02 09:07:10|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|1
1725268040000|2024-09-02 09:07:20|41982.7|41962.7|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|3
1725268050000|2024-09-02 09:07:30|41985.2|41965.2|41982.7|41962.7|41985.2|41965.2|41980.2|41960.2|0
1725268060000|2024-09-02 09:07:40|41985|41965|41985.2|41965.2|41985.2|41965.2|41985|41965|2
1725268070000|2024-09-02 09:07:50|41985|41965|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|0
1725268100000|2024-09-02 09:08:20|41980.4|41960.4|41982.7|41962.7|41982.9|41962.9|41980.2|41960.2|4
1725268110000|2024-09-02 09:08:30|41985|41965|41980.2|41960.2|41985|41965|41980.2|41960.2|3
1725268120000|2024-09-02 09:08:40|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1725268130000|2024-09-02 09:08:50|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|2
1725268140000|2024-09-02 09:09:00|41997.5|41977.5|42000.2|41980.2|42000.2|41980.2|41997.5|41977.5|4
1725268150000|2024-09-02 09:09:10|42002.7|41982.7|42007.7|41987.7|42010.2|41990.2|42002.7|41982.7|5
1725268160000|2024-09-02 09:09:20|42007.9|41987.9|42005.2|41985.2|42010.2|41990.2|42005.2|41985.2|1
1725268170000|2024-09-02 09:09:30|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|4
1725268180000|2024-09-02 09:09:40|41997.5|41977.5|41995.2|41975.2|41997.5|41977.5|41992.7|41972.7|16
1725268200000|2024-09-02 09:10:00|41999.8|41979.8|42000.2|41980.2|42000.2|41980.2|41995.2|41975.2|1
1725268210000|2024-09-02 09:10:10|41997.9|41977.9|42000.2|41980.2|42000.2|41980.2|41997.9|41977.9|1
1725268220000|2024-09-02 09:10:20|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|0
1725268230000|2024-09-02 09:10:30|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|1
1725268240000|2024-09-02 09:10:40|||||||||1
1725268250000|2024-09-02 09:10:50|41992.7|41972.7|41992.7|41972.7|41995.2|41975.2|41992.7|41972.7|1
1725268260000|2024-09-02 09:11:00|||||||||1
1725268270000|2024-09-02 09:11:10|41990.2|41970.2|41992.7|41972.7|41995.2|41975.2|41990.2|41970.2|5
1725268280000|2024-09-02 09:11:20|41995.2|41975.2|41990.2|41970.2|41995.2|41975.2|41990.2|41970.2|0
1725268290000|2024-09-02 09:11:30|||||||||1
1725268300000|2024-09-02 09:11:40|41987.7|41967.7|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|2
1725268310000|2024-09-02 09:11:50|41982.9|41962.9|41973.2|41953.2|41982.9|41962.9|41973.2|41953.2|3
1725268320000|2024-09-02 09:12:00|41972.9|41952.9|41970.5|41950.5|41972.9|41952.9|41968.2|41948.2|5
1725268330000|2024-09-02 09:12:10|41972.9|41952.9|41970.5|41950.5|41972.9|41952.9|41970.5|41950.5|2
1725268340000|2024-09-02 09:12:20|||||||||1
1725268350000|2024-09-02 09:12:30|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1725268360000|2024-09-02 09:12:40|41965.5|41945.5|41963.2|41943.2|41965.5|41945.5|41963.2|41943.2|0
1725268370000|2024-09-02 09:12:50|41962.9|41942.9|41962.7|41942.7|41962.9|41942.9|41962.7|41942.7|7
1725268380000|2024-09-02 09:13:00|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|3
1725268390000|2024-09-02 09:13:10|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|6
1725268400000|2024-09-02 09:13:20|41965.2|41945.2|41970.2|41950.2|41970.2|41950.2|41965.2|41945.2|3
1725268420000|2024-09-02 09:13:40|41967.9|41947.9|41970.2|41950.2|41970.2|41950.2|41967.7|41947.7|1
1725268430000|2024-09-02 09:13:50|41972.5|41952.5|41975.2|41955.2|41975.2|41955.2|41972.5|41952.5|0
1725268440000|2024-09-02 09:14:00|||||||||1
1725268460000|2024-09-02 09:14:20|41977.7|41957.7|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|1
1725268470000|2024-09-02 09:14:30|||||||||1
1725268490000|2024-09-02 09:14:50|||||||||1
1725268500000|2024-09-02 09:15:00|41982.7|41962.7|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|3
1725268520000|2024-09-02 09:15:20|41980|41960|41980.2|41960.2|41980.2|41960.2|41980|41960|0
1725268530000|2024-09-02 09:15:30|41980.4|41960.4|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|0
1725268540000|2024-09-02 09:15:40|||||||||2
1725268570000|2024-09-02 09:16:10|41977.9|41957.9|41977.7|41957.7|41977.9|41957.9|41977.7|41957.7|0
1725268580000|2024-09-02 09:16:20|41980|41960|41980.2|41960.2|41980.2|41960.2|41980|41960|2
1725268590000|2024-09-02 09:16:30|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1725268600000|2024-09-02 09:16:40|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1725268610000|2024-09-02 09:16:50|||||||||1
1725268620000|2024-09-02 09:17:00|41985.2|41965.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|4
1725268630000|2024-09-02 09:17:10|||||||||1
1725268650000|2024-09-02 09:17:30|41987.9|41967.9|41987.7|41967.7|41987.9|41967.9|41987.7|41967.7|1
1725268670000|2024-09-02 09:17:50|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|3
1725268690000|2024-09-02 09:18:10|41982.9|41962.9|41985.2|41965.2|41987.7|41967.7|41982.9|41962.9|1
1725268700000|2024-09-02 09:18:20|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1725268730000|2024-09-02 09:18:50|41985.2|41965.2|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1725268740000|2024-09-02 09:19:00|41990|41970|41987.5|41967.5|41990|41970|41987.5|41967.5|1
1725268760000|2024-09-02 09:19:20|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|2
1725268770000|2024-09-02 09:19:30|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|2
1725268810000|2024-09-02 09:20:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|3
1725268820000|2024-09-02 09:20:20|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|0
1725268830000|2024-09-02 09:20:30|41985.2|41965.2|41980.4|41960.4|41985.2|41965.2|41980.4|41960.4|0
1725268840000|2024-09-02 09:20:40|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1725268860000|2024-09-02 09:21:00|41982.9|41962.9|41982.7|41962.7|41982.9|41962.9|41982.7|41962.7|0
1725268900000|2024-09-02 09:21:40|41980.4|41960.4|41990.2|41970.2|41990.2|41970.2|41980.4|41960.4|35
1725268910000|2024-09-02 09:21:50|41992.7|41972.7|41995.2|41975.2|41995.2|41975.2|41992.7|41972.7|4
1725268930000|2024-09-02 09:22:10|41992.9|41972.9|41992.6|41972.6|41992.9|41972.9|41992.6|41972.6|0
1725268970000|2024-09-02 09:22:50|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1725268980000|2024-09-02 09:23:00|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|1
1725268990000|2024-09-02 09:23:10|41992.6|41972.6|41992.7|41972.7|41992.7|41972.7|41992.6|41972.6|0
1725269000000|2024-09-02 09:23:20|41990.4|41970.4|41992.7|41972.7|41992.7|41972.7|41990.2|41970.2|1
1725269010000|2024-09-02 09:23:30|||||||||1
1725269040000|2024-09-02 09:24:00|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1725269060000|2024-09-02 09:24:20|41990.1|41970.1|41990.2|41970.2|41990.2|41970.2|41990.1|41970.1|0
1725269090000|2024-09-02 09:24:50|41987.7|41967.7|41982.9|41962.9|41987.7|41967.7|41982.9|41962.9|3
1725269100000|2024-09-02 09:25:00|41975.6|41955.6|41975.2|41955.2|41975.6|41955.6|41972.9|41952.9|1
1725269110000|2024-09-02 09:25:10|||||||||1
1725269130000|2024-09-02 09:25:30|41972.6|41952.6|41975.2|41955.2|41975.2|41955.2|41972.6|41952.6|0
1725269150000|2024-09-02 09:25:50|41975.4|41955.4|41977.7|41957.7|41977.7|41957.7|41975.4|41955.4|1
1725269160000|2024-09-02 09:26:00|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|1
1725269180000|2024-09-02 09:26:20|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|3
1725269190000|2024-09-02 09:26:30|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1725269200000|2024-09-02 09:26:40|||||||||1
1725269220000|2024-09-02 09:27:00|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|0
1725269230000|2024-09-02 09:27:10|41982.7|41962.7|41977.7|41957.7|41982.7|41962.7|41977.7|41957.7|0
1725269240000|2024-09-02 09:27:20|41980.1|41960.1|41980.2|41960.2|41980.2|41960.2|41980.1|41960.1|1
1725269250000|2024-09-02 09:27:30|41982.6|41962.6|41980.2|41960.2|41982.6|41962.6|41977.7|41957.7|1
1725269260000|2024-09-02 09:27:40|41982.6|41962.6|41982.7|41962.7|41982.7|41962.7|41982.6|41962.6|0
1725269270000|2024-09-02 09:27:50|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|2
1725269280000|2024-09-02 09:28:00|41975.4|41955.4|41975.2|41955.2|41975.4|41955.4|41975.2|41955.2|2
1725269290000|2024-09-02 09:28:10|41977.7|41957.7|41975.2|41955.2|41977.7|41957.7|41975.2|41955.2|1
1725269300000|2024-09-02 09:28:20|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|1
1725269310000|2024-09-02 09:28:30|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41972.7|41952.7|2
1725269320000|2024-09-02 09:28:40|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|3
1725269330000|2024-09-02 09:28:50|41972.9|41952.9|41972.9|41952.9|41975.3|41955.3|41972.9|41952.9|4
1725269340000|2024-09-02 09:29:00|41970.6|41950.6|41970.3|41950.3|41970.6|41950.6|41970.3|41950.3|3
1725269360000|2024-09-02 09:29:20|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|2
1725269370000|2024-09-02 09:29:30|41962.9|41942.9|41965.3|41945.3|41965.3|41945.3|41962.8|41942.8|3
1725269380000|2024-09-02 09:29:40|41965.4|41945.4|41965.3|41945.3|41967.8|41947.8|41965.3|41945.3|2
1725269390000|2024-09-02 09:29:50|41967.8|41947.8|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|10
1725269400000|2024-09-02 09:30:00|41970.1|41950.1|41965.3|41945.3|41970.1|41950.1|41965.3|41945.3|6
1725269410000|2024-09-02 09:30:10|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1725269420000|2024-09-02 09:30:20|41958.1|41938.1|41952.8|41932.8|41958.1|41938.1|41952.8|41932.8|5
1725269430000|2024-09-02 09:30:30|41955.1|41935.1|41955.3|41935.3|41955.3|41935.3|41955.1|41935.1|2
1725269460000|2024-09-02 09:31:00|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|2
1725269470000|2024-09-02 09:31:10|41957.8|41937.8|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|2
1725269480000|2024-09-02 09:31:20|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|1
1725269490000|2024-09-02 09:31:30|41960.4|41940.4|41960.3|41940.3|41960.4|41940.4|41960.3|41940.3|0
1725269510000|2024-09-02 09:31:50|41957.8|41937.8|41955.4|41935.4|41957.8|41937.8|41955.3|41935.3|2
1725269520000|2024-09-02 09:32:00|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1725269540000|2024-09-02 09:32:20|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|1
1725269550000|2024-09-02 09:32:30|41953.1|41933.1|41957.8|41937.8|41957.8|41937.8|41953.1|41933.1|3
1725269560000|2024-09-02 09:32:40|41957.6|41937.6|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|5
1725269590000|2024-09-02 09:33:10|41955.3|41935.3|41960.3|41940.3|41960.3|41940.3|41955.3|41935.3|4
1725269600000|2024-09-02 09:33:20|||||||||2
1725269610000|2024-09-02 09:33:30|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269620000|2024-09-02 09:33:40|41957.9|41937.9|41960.3|41940.3|41960.3|41940.3|41957.9|41937.9|2
1725269630000|2024-09-02 09:33:50|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1725269640000|2024-09-02 09:34:00|41960.3|41940.3|41960.3|41940.3|41962.8|41942.8|41960.1|41940.1|2
1725269650000|2024-09-02 09:34:10|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269660000|2024-09-02 09:34:20|41955.3|41935.3|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|1
1725269670000|2024-09-02 09:34:30|||||||||1
1725269680000|2024-09-02 09:34:40|41950.4|41930.4|41950.1|41930.1|41950.4|41930.4|41947.8|41927.8|0
1725269690000|2024-09-02 09:34:50|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41947.8|41927.8|4
1725269700000|2024-09-02 09:35:00|41947.9|41927.9|41947.8|41927.8|41947.9|41927.9|41947.8|41927.8|0
1725269710000|2024-09-02 09:35:10|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|5
1725269730000|2024-09-02 09:35:30|||||||||1
1725269740000|2024-09-02 09:35:40|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|4
1725269750000|2024-09-02 09:35:50|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|0
1725269770000|2024-09-02 09:36:10|||||||||1
1725269780000|2024-09-02 09:36:20|41955.3|41935.3|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|0
1725269790000|2024-09-02 09:36:30|41952.6|41932.6|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|2
1725269800000|2024-09-02 09:36:40|41952.6|41932.6|41947.8|41927.8|41952.8|41932.8|41947.8|41927.8|3
1725269810000|2024-09-02 09:36:50|41948|41928|41952.8|41932.8|41952.8|41932.8|41948|41928|0
1725269830000|2024-09-02 09:37:10|41950.5|41930.5|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|2
1725269840000|2024-09-02 09:37:20|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|1
1725269850000|2024-09-02 09:37:30|41952.6|41932.6|41952.8|41932.8|41952.8|41932.8|41952.6|41932.6|1
1725269860000|2024-09-02 09:37:40|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|3
1725269870000|2024-09-02 09:37:50|||||||||1
1725269890000|2024-09-02 09:38:10|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|1
1725269900000|2024-09-02 09:38:20|||||||||1
1725269910000|2024-09-02 09:38:30|41953|41933|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269920000|2024-09-02 09:38:40|41955.1|41935.1|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269930000|2024-09-02 09:38:50|41953|41933|41950.3|41930.3|41953|41933|41950.3|41930.3|3
1725269950000|2024-09-02 09:39:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269960000|2024-09-02 09:39:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269970000|2024-09-02 09:39:30|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|0
1725269980000|2024-09-02 09:39:40|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|0
1725269990000|2024-09-02 09:39:50|41952.8|41932.8|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|0
1725270010000|2024-09-02 09:40:10|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|0
1725270020000|2024-09-02 09:40:20|41952.8|41932.8|41952.6|41932.6|41952.8|41932.8|41952.6|41932.6|0
1725270030000|2024-09-02 09:40:30|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|3
1725270050000|2024-09-02 09:40:50|41950.1|41930.1|41950.3|41930.3|41950.3|41930.3|41950.1|41930.1|0
1725270060000|2024-09-02 09:41:00|41955.3|41935.3|41957.6|41937.6|41957.6|41937.6|41955.3|41935.3|2
1725270070000|2024-09-02 09:41:10|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|1
1725270080000|2024-09-02 09:41:20|41957.6|41937.6|41960.3|41940.3|41960.3|41940.3|41955.3|41935.3|2
1725270090000|2024-09-02 09:41:30|41962.6|41942.6|41962.8|41942.8|41962.8|41942.8|41962.6|41942.6|1
1725270100000|2024-09-02 09:41:40|41960.5|41940.5|41957.8|41937.8|41960.5|41940.5|41957.8|41937.8|1
1725270110000|2024-09-02 09:41:50|||||||||2
1725270120000|2024-09-02 09:42:00|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|2
1725270130000|2024-09-02 09:42:10|41948|41928|41947.8|41927.8|41948|41928|41947.8|41927.8|1
1725270140000|2024-09-02 09:42:20|41945.3|41925.3|41950.3|41930.3|41950.3|41930.3|41945.3|41925.3|0
1725270150000|2024-09-02 09:42:30|41947.8|41927.8|41945.3|41925.3|41947.8|41927.8|41945.3|41925.3|0
1725270160000|2024-09-02 09:42:40|41943|41923|41945.1|41925.1|41945.1|41925.1|41942.8|41922.8|0
1725270170000|2024-09-02 09:42:50|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|1
1725270180000|2024-09-02 09:43:00|41945.1|41925.1|41940.3|41920.3|41945.1|41925.1|41940.3|41920.3|1
1725270190000|2024-09-02 09:43:10|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|2
1725270200000|2024-09-02 09:43:20|41935.5|41915.5|41930.3|41910.3|41935.5|41915.5|41930.3|41910.3|8
1725270210000|2024-09-02 09:43:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|1
1725270220000|2024-09-02 09:43:40|||||||||2
1725270230000|2024-09-02 09:43:50|||||||||2
1725270240000|2024-09-02 09:44:00|||||||||2
1725270260000|2024-09-02 09:44:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|2
1725270270000|2024-09-02 09:44:30|41927.8|41907.8|41928|41908|41928|41908|41927.8|41907.8|2
1725270280000|2024-09-02 09:44:40|41930.3|41910.3|41928|41908|41930.5|41910.5|41928|41908|2
1725270290000|2024-09-02 09:44:50|41932.6|41912.6|41932.8|41912.8|41932.8|41912.8|41932.6|41912.6|4
1725270300000|2024-09-02 09:45:00|41935.1|41915.1|41937.8|41917.8|41937.8|41917.8|41935.1|41915.1|0
1725270340000|2024-09-02 09:45:40|41935.5|41915.5|41937.8|41917.8|41937.8|41917.8|41935.3|41915.3|0
1725270350000|2024-09-02 09:45:50|41935.5|41915.5|41927.8|41907.8|41935.5|41915.5|41925.3|41905.3|31
1725270360000|2024-09-02 09:46:00|||||||||1
1725270370000|2024-09-02 09:46:10|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|0
1725270380000|2024-09-02 09:46:20|41930.1|41910.1|41922.8|41902.8|41930.1|41910.1|41922.8|41902.8|7
1725270390000|2024-09-02 09:46:30|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|1
1725270400000|2024-09-02 09:46:40|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|7
1725270410000|2024-09-02 09:46:50|41912.8|41892.8|41898.3|41878.3|41912.8|41892.8|41898.3|41878.3|48
1725270420000|2024-09-02 09:47:00|41895.8|41875.8|41896|41876|41898.3|41878.3|41895.8|41875.8|12
1725270430000|2024-09-02 09:47:10|41898.3|41878.3|41890.7|41870.7|41898.3|41878.3|41890.7|41870.7|22
1725270440000|2024-09-02 09:47:20|41890.8|41870.8|41888.2|41868.2|41890.8|41870.8|41888.2|41868.2|8
1725270450000|2024-09-02 09:47:30|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|2
1725270460000|2024-09-02 09:47:40|41890.8|41870.8|41893.2|41873.2|41893.2|41873.2|41890.8|41870.8|2
1725270470000|2024-09-02 09:47:50|41893|41873|41893|41873|41893|41873|41893|41873|1
1725270480000|2024-09-02 09:48:00|41890.7|41870.7|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|5
1725270490000|2024-09-02 09:48:10|41893.2|41873.2|41890.7|41870.7|41893.2|41873.2|41888.2|41868.2|3
1725270510000|2024-09-02 09:48:30|41893.2|41873.2|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|2
1725270530000|2024-09-02 09:48:50|41878.3|41858.3|41873.2|41853.2|41878.3|41858.3|41870.8|41850.8|9
1725270540000|2024-09-02 09:49:00|41870.8|41850.8|41870.5|41850.5|41870.8|41850.8|41868.3|41848.3|4
1725270550000|2024-09-02 09:49:10|41870.7|41850.7|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|3
1725270560000|2024-09-02 09:49:20|||||||||1
1725270570000|2024-09-02 09:49:30|41868.2|41848.2|41858.3|41838.3|41868.2|41848.2|41858.3|41838.3|8
1725270580000|2024-09-02 09:49:40|||||||||4
1725270590000|2024-09-02 09:49:50|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|18
1725270600000|2024-09-02 09:50:00|41860.5|41840.5|41863.2|41843.2|41863.2|41843.2|41860.5|41840.5|1
1725270610000|2024-09-02 09:50:10|41865.5|41845.5|41860.7|41840.7|41865.7|41845.7|41860.5|41840.5|3
1725270620000|2024-09-02 09:50:20|41858.2|41838.2|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|4
1725270630000|2024-09-02 09:50:30|||||||||1
1725270640000|2024-09-02 09:50:40|41867.8|41847.8|41868|41848|41868|41848|41867.8|41847.8|5
1725270650000|2024-09-02 09:50:50|41865.7|41845.7|41855.7|41835.7|41865.7|41845.7|41855.7|41835.7|7
1725270660000|2024-09-02 09:51:00|41853.3|41833.3|41858.2|41838.2|41858.2|41838.2|41853.2|41833.2|2
1725270670000|2024-09-02 09:51:10|41855.8|41835.8|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725270680000|2024-09-02 09:51:20|41855.7|41835.7|41855.5|41835.5|41855.7|41835.7|41855.5|41835.5|1
1725270690000|2024-09-02 09:51:30|41855.7|41835.7|41850.7|41830.7|41855.7|41835.7|41850.7|41830.7|22
1725270700000|2024-09-02 09:51:40|||||||||1
1725270710000|2024-09-02 09:51:50|41853.2|41833.2|41865.7|41845.7|41865.7|41845.7|41853.2|41833.2|7
1725270720000|2024-09-02 09:52:00|41863.2|41843.2|41868.2|41848.2|41868.2|41848.2|41863.2|41843.2|5
1725270730000|2024-09-02 09:52:10|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41860.9|41840.9|4
1725270740000|2024-09-02 09:52:20|41868|41848|41873|41853|41873|41853|41868|41848|2
1725270750000|2024-09-02 09:52:30|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|3
1725270770000|2024-09-02 09:52:50|41865.9|41845.9|41863.2|41843.2|41868.2|41848.2|41863.2|41843.2|1
1725270780000|2024-09-02 09:53:00|41865.5|41845.5|41870.5|41850.5|41870.5|41850.5|41865.5|41845.5|18
1725270790000|2024-09-02 09:53:10|41872.8|41852.8|41865.9|41845.9|41872.8|41852.8|41865.9|41845.9|1
1725270800000|2024-09-02 09:53:20|41865.7|41845.7|41860.9|41840.9|41865.7|41845.7|41860.9|41840.9|0
1725270810000|2024-09-02 09:53:30|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41860.9|41840.9|0
1725270820000|2024-09-02 09:53:40|41865.5|41845.5|41867.8|41847.8|41867.8|41847.8|41865.5|41845.5|3
1725270830000|2024-09-02 09:53:50|41868|41848|41870.5|41850.5|41870.5|41850.5|41865.7|41845.7|0
1725270840000|2024-09-02 09:54:00|41868.2|41848.2|41870.5|41850.5|41870.5|41850.5|41868.2|41848.2|1
1725270850000|2024-09-02 09:54:10|41873|41853|41873|41853|41873|41853|41873|41853|0
1725270860000|2024-09-02 09:54:20|||||||||1
1725270870000|2024-09-02 09:54:30|41873.2|41853.2|41873.2|41853.2|41875.5|41855.5|41873.2|41853.2|1
1725270890000|2024-09-02 09:54:50|41875.5|41855.5|41873.2|41853.2|41875.5|41855.5|41873.2|41853.2|4
1725270900000|2024-09-02 09:55:00|41875.7|41855.7|41880.3|41860.3|41880.3|41860.3|41875.7|41855.7|5
1725270910000|2024-09-02 09:55:10|41880.5|41860.5|41880.7|41860.7|41880.7|41860.7|41880.5|41860.5|0
1725270930000|2024-09-02 09:55:30|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|0
1725270940000|2024-09-02 09:55:40|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725270950000|2024-09-02 09:55:50|41883.2|41863.2|41883.2|41863.2|41888.2|41868.2|41883.2|41863.2|2
1725270960000|2024-09-02 09:56:00|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|1
1725270970000|2024-09-02 09:56:10|41888|41868|41883.5|41863.5|41888|41868|41883.5|41863.5|1
1725270980000|2024-09-02 09:56:20|41883.4|41863.4|41885.7|41865.7|41885.7|41865.7|41883.4|41863.4|0
1725270990000|2024-09-02 09:56:30|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|1
1725271000000|2024-09-02 09:56:40|41885.7|41865.7|41883.2|41863.2|41885.7|41865.7|41883.2|41863.2|1
1725271010000|2024-09-02 09:56:50|41880.9|41860.9|41878.4|41858.4|41880.9|41860.9|41878.4|41858.4|5
1725271020000|2024-09-02 09:57:00|41880.7|41860.7|41880.5|41860.5|41880.7|41860.7|41880.5|41860.5|0
1725271030000|2024-09-02 09:57:10|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1725271040000|2024-09-02 09:57:20|41880.9|41860.9|41883.2|41863.2|41883.2|41863.2|41880.9|41860.9|0
1725271050000|2024-09-02 09:57:30|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|1
1725271070000|2024-09-02 09:57:50|41883|41863|41883.2|41863.2|41883.2|41863.2|41883|41863|3
1725271090000|2024-09-02 09:58:10|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1725271110000|2024-09-02 09:58:30|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|1
1725271120000|2024-09-02 09:58:40|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.2|41868.2|0
1725271130000|2024-09-02 09:58:50|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41881.1|41861.1|2
1725271140000|2024-09-02 09:59:00|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|2
1725271150000|2024-09-02 09:59:10|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|0
1725271160000|2024-09-02 09:59:20|41883.4|41863.4|41883.2|41863.2|41883.4|41863.4|41883|41863|0
1725271170000|2024-09-02 09:59:30|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1725271190000|2024-09-02 09:59:50|||||||||3
1725271200000|2024-09-02 10:00:00|41885.5|41865.5|41885.7|41865.7|41885.7|41865.7|41885.5|41865.5|5
1725271210000|2024-09-02 10:00:10|41883.4|41863.4|41880.9|41860.9|41883.4|41863.4|41880.9|41860.9|4
1725271220000|2024-09-02 10:00:20|||||||||1
1725271230000|2024-09-02 10:00:30|41880.7|41860.7|41880.7|41860.7|41883.4|41863.4|41880.7|41860.7|1
1725271240000|2024-09-02 10:00:40|||||||||2
1725271250000|2024-09-02 10:00:50|41883|41863|41880.7|41860.7|41883|41863|41880.7|41860.7|0
1725271260000|2024-09-02 10:01:00|41883.2|41863.2|41885.5|41865.5|41885.5|41865.5|41883.2|41863.2|0
1725271270000|2024-09-02 10:01:10|41883.2|41863.2|41885.5|41865.5|41885.5|41865.5|41883.2|41863.2|0
1725271280000|2024-09-02 10:01:20|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1725271290000|2024-09-02 10:01:30|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|3
1725271300000|2024-09-02 10:01:40|41880.9|41860.9|41880.7|41860.7|41880.9|41860.9|41880.7|41860.7|0
1725271310000|2024-09-02 10:01:50|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271320000|2024-09-02 10:02:00|41883|41863|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|4
1725271330000|2024-09-02 10:02:10|||||||||1
1725271340000|2024-09-02 10:02:20|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|0
1725271360000|2024-09-02 10:02:40|41880.7|41860.7|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|0
1725271370000|2024-09-02 10:02:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725271400000|2024-09-02 10:03:20|41875.9|41855.9|41875.7|41855.7|41875.9|41855.9|41875.7|41855.7|2
1725271420000|2024-09-02 10:03:40|41878|41858|41875.7|41855.7|41878|41858|41875.7|41855.7|1
1725271430000|2024-09-02 10:03:50|41875.9|41855.9|41880.5|41860.5|41880.5|41860.5|41875.7|41855.7|3
1725271440000|2024-09-02 10:04:00|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|4
1725271450000|2024-09-02 10:04:10|41878.2|41858.2|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|1
1725271460000|2024-09-02 10:04:20|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|0
1725271490000|2024-09-02 10:04:50|41875.7|41855.7|41878|41858|41878|41858|41875.7|41855.7|4
1725271500000|2024-09-02 10:05:00|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|1
1725271520000|2024-09-02 10:05:20|41880.5|41860.5|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|0
1725271530000|2024-09-02 10:05:30|41878|41858|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725271540000|2024-09-02 10:05:40|41878.2|41858.2|41880.7|41860.7|41880.7|41860.7|41878.2|41858.2|1
1725271560000|2024-09-02 10:06:00|41878.4|41858.4|41880.7|41860.7|41880.7|41860.7|41878.4|41858.4|0
1725271580000|2024-09-02 10:06:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|1
1725271590000|2024-09-02 10:06:30|||||||||1
1725271600000|2024-09-02 10:06:40|||||||||1
1725271610000|2024-09-02 10:06:50|41883.4|41863.4|41885.7|41865.7|41885.7|41865.7|41883.4|41863.4|0
1725271620000|2024-09-02 10:07:00|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725271630000|2024-09-02 10:07:10|41885.9|41865.9|41885.7|41865.7|41885.9|41865.9|41885.7|41865.7|0
1725271640000|2024-09-02 10:07:20|41883.4|41863.4|41883.2|41863.2|41883.4|41863.4|41883.2|41863.2|0
1725271680000|2024-09-02 10:08:00|||||||||1
1725271690000|2024-09-02 10:08:10|41885.7|41865.7|41880.9|41860.9|41885.7|41865.7|41880.9|41860.9|4
1725271700000|2024-09-02 10:08:20|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1725271710000|2024-09-02 10:08:30|41885.6|41865.6|41885.7|41865.7|41885.7|41865.7|41885.6|41865.6|0
1725271720000|2024-09-02 10:08:40|41883.2|41863.2|41880.9|41860.9|41883.2|41863.2|41880.9|41860.9|1
1725271730000|2024-09-02 10:08:50|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271740000|2024-09-02 10:09:00|41883.1|41863.1|41883.2|41863.2|41883.2|41863.2|41883.1|41863.1|2
1725271750000|2024-09-02 10:09:10|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|0
1725271770000|2024-09-02 10:09:30|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271780000|2024-09-02 10:09:40|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271790000|2024-09-02 10:09:50|||||||||5
1725271800000|2024-09-02 10:10:00|||||||||1
1725271810000|2024-09-02 10:10:10|41883.1|41863.1|41885.6|41865.6|41885.6|41865.6|41883.1|41863.1|1
1725271840000|2024-09-02 10:10:40|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|2
1725271850000|2024-09-02 10:10:50|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|1
1725271890000|2024-09-02 10:11:30|||||||||1
1725271900000|2024-09-02 10:11:40|41878.4|41858.4|41880.6|41860.6|41880.6|41860.6|41878.2|41858.2|0
1725271920000|2024-09-02 10:12:00|41878.2|41858.2|41875.9|41855.9|41878.2|41858.2|41875.9|41855.9|0
1725271930000|2024-09-02 10:12:10|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725271940000|2024-09-02 10:12:20|||||||||1
1725271990000|2024-09-02 10:13:10|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|3
1725272000000|2024-09-02 10:13:20|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|14
1725272020000|2024-09-02 10:13:40|||||||||1
1725272030000|2024-09-02 10:13:50|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.4|41853.4|0
1725272040000|2024-09-02 10:14:00|41875.6|41855.6|41873.2|41853.2|41875.6|41855.6|41873.2|41853.2|3
1725272050000|2024-09-02 10:14:10|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1725272060000|2024-09-02 10:14:20|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|2
1725272070000|2024-09-02 10:14:30|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|1
1725272090000|2024-09-02 10:14:50|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|6
1725272110000|2024-09-02 10:15:10|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|2
1725272120000|2024-09-02 10:15:20|41870.6|41850.6|41865.8|41845.8|41870.6|41850.6|41865.8|41845.8|1
1725272130000|2024-09-02 10:15:30|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|0
1725272140000|2024-09-02 10:15:40|||||||||1
1725272160000|2024-09-02 10:16:00|41865.8|41845.8|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|3
1725272210000|2024-09-02 10:16:50|41870.6|41850.6|41875.6|41855.6|41875.6|41855.6|41870.6|41850.6|1
1725272240000|2024-09-02 10:17:20|||||||||2
1725272250000|2024-09-02 10:17:30|41880.2|41860.2|41880.4|41860.4|41880.4|41860.4|41880.2|41860.2|26
1725272260000|2024-09-02 10:17:40|41882.7|41862.7|41885.4|41865.4|41885.4|41865.4|41882.7|41862.7|1
1725272290000|2024-09-02 10:18:10|41887.9|41867.9|41882.7|41862.7|41887.9|41867.9|41882.7|41862.7|25
1725272320000|2024-09-02 10:18:40|41885.1|41865.1|41883.1|41863.1|41885.2|41865.2|41883.1|41863.1|22
1725272330000|2024-09-02 10:18:50|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|0
1725272350000|2024-09-02 10:19:10|41885.2|41865.2|41885.4|41865.4|41887.7|41867.7|41885.2|41865.2|22
1725272360000|2024-09-02 10:19:20|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|0
1725272370000|2024-09-02 10:19:30|41885.6|41865.6|41885.4|41865.4|41887.9|41867.9|41885.4|41865.4|0
1725272380000|2024-09-02 10:19:40|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|1
1725272390000|2024-09-02 10:19:50|41882.9|41862.9|41885.4|41865.4|41885.4|41865.4|41882.9|41862.9|5
1725272400000|2024-09-02 10:20:00|41887.9|41867.9|41887.9|41867.9|41890.2|41870.2|41885.4|41865.4|24
1725272410000|2024-09-02 10:20:10|41885.6|41865.6|41887.9|41867.9|41887.9|41867.9|41885.6|41865.6|0
1725272430000|2024-09-02 10:20:30|||||||||1
1725272440000|2024-09-02 10:20:40|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|2
1725272450000|2024-09-02 10:20:50|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|0
1725272470000|2024-09-02 10:21:10|41885.4|41865.4|41882.9|41862.9|41887.6|41867.6|41882.9|41862.9|2
1725272480000|2024-09-02 10:21:20|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|0
1725272490000|2024-09-02 10:21:30|41883.1|41863.1|41882.9|41862.9|41883.1|41863.1|41882.9|41862.9|4
1725272500000|2024-09-02 10:21:40|41880.4|41860.4|41878.1|41858.1|41880.4|41860.4|41878.1|41858.1|0
1725272510000|2024-09-02 10:21:50|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|23
1725272530000|2024-09-02 10:22:10|41873.3|41853.3|41872.9|41852.9|41873.3|41853.3|41872.9|41852.9|10
1725272550000|2024-09-02 10:22:30|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|16
1725272560000|2024-09-02 10:22:40|||||||||2
1725272580000|2024-09-02 10:23:00|||||||||9
1725272590000|2024-09-02 10:23:10|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|1
1725272620000|2024-09-02 10:23:40|41877.9|41857.9|41880.3|41860.3|41880.3|41860.3|41877.9|41857.9|3
1725272630000|2024-09-02 10:23:50|41880.4|41860.4|41882.8|41862.8|41882.8|41862.8|41880.4|41860.4|0
1725272640000|2024-09-02 10:24:00|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|0
1725272670000|2024-09-02 10:24:30|41882.8|41862.8|41882.9|41862.9|41882.9|41862.9|41882.8|41862.8|0
1725272680000|2024-09-02 10:24:40|41885.4|41865.4|41880.4|41860.4|41885.4|41865.4|41880.4|41860.4|3
1725272690000|2024-09-02 10:24:50|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41880.6|41860.6|4
1725272700000|2024-09-02 10:25:00|41880.6|41860.6|41877.9|41857.9|41880.6|41860.6|41877.9|41857.9|3
1725272710000|2024-09-02 10:25:10|41875.6|41855.6|41877.9|41857.9|41877.9|41857.9|41875.4|41855.4|1
1725272720000|2024-09-02 10:25:20|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|3
1725272730000|2024-09-02 10:25:30|41873.1|41853.1|41875.3|41855.3|41875.3|41855.3|41872.9|41852.9|1
1725272740000|2024-09-02 10:25:40|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1725272750000|2024-09-02 10:25:50|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1725272760000|2024-09-02 10:26:00|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|0
1725272770000|2024-09-02 10:26:10|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|4
1725272790000|2024-09-02 10:26:30|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41870.8|41850.8|6
1725272830000|2024-09-02 10:27:10|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|4
1725272840000|2024-09-02 10:27:20|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|1
1725272850000|2024-09-02 10:27:30|41865.6|41845.6|41865.4|41845.4|41865.6|41845.6|41865.4|41845.4|9
1725272860000|2024-09-02 10:27:40|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|2
1725272870000|2024-09-02 10:27:50|41858.3|41838.3|41858.1|41838.1|41858.3|41838.3|41858.1|41838.1|0
1725272880000|2024-09-02 10:28:00|41853.3|41833.3|41850.6|41830.6|41853.3|41833.3|41850.6|41830.6|1
1725272890000|2024-09-02 10:28:10|41848.1|41828.1|41840.8|41820.8|41848.1|41828.1|41838.3|41818.3|20
1725272900000|2024-09-02 10:28:20|||||||||1
1725272910000|2024-09-02 10:28:30|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41833.5|41813.5|9
1725272920000|2024-09-02 10:28:40|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41835.8|41815.8|6
1725272930000|2024-09-02 10:28:50|41838.1|41818.1|41831|41811|41838.3|41818.3|41831|41811|8
1725272940000|2024-09-02 10:29:00|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|7
1725272950000|2024-09-02 10:29:10|41828.3|41808.3|41815.8|41795.8|41828.3|41808.3|41806.2|41786.2|73
1725272960000|2024-09-02 10:29:20|41818.1|41798.1|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|5
1725272970000|2024-09-02 10:29:30|41816|41796|41818.3|41798.3|41818.3|41798.3|41816|41796|0
1725272980000|2024-09-02 10:29:40|41816|41796|41820.8|41800.8|41820.8|41800.8|41815.8|41795.8|9
1725272990000|2024-09-02 10:29:50|41818.5|41798.5|41816|41796|41818.5|41798.5|41816|41796|11
1725273000000|2024-09-02 10:30:00|41811.3|41791.3|41800.8|41780.8|41816|41796|41790.6|41770.6|15
1725273010000|2024-09-02 10:30:10|41800.6|41780.6|41795.8|41775.8|41800.6|41780.6|41795.8|41775.8|6
1725273020000|2024-09-02 10:30:20|41796.2|41776.2|41810.8|41790.8|41810.8|41790.8|41796.2|41776.2|15
1725273030000|2024-09-02 10:30:30|41818.1|41798.1|41818.3|41798.3|41818.3|41798.3|41815.8|41795.8|3
1725273040000|2024-09-02 10:30:40|41820.6|41800.6|41806.2|41786.2|41820.6|41800.6|41806.2|41786.2|20
1725273050000|2024-09-02 10:30:50|41805.8|41785.8|41825.5|41805.5|41825.5|41805.5|41805.8|41785.8|15
1725273060000|2024-09-02 10:31:00|41823.1|41803.1|41825.6|41805.6|41825.6|41805.6|41823.1|41803.1|3
1725273070000|2024-09-02 10:31:10|41823.1|41803.1|41825.8|41805.8|41825.8|41805.8|41823.1|41803.1|1
1725273090000|2024-09-02 10:31:30|41826|41806|41833.3|41813.3|41833.3|41813.3|41826|41806|3
1725273110000|2024-09-02 10:31:50|41835.6|41815.6|41835.8|41815.8|41835.8|41815.8|41835.6|41815.6|0
1725273120000|2024-09-02 10:32:00|41833.3|41813.3|41835.8|41815.8|41835.8|41815.8|41833.3|41813.3|0
1725273140000|2024-09-02 10:32:20|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|1
1725273150000|2024-09-02 10:32:30|||||||||1
1725273160000|2024-09-02 10:32:40|41840.8|41820.8|41843.1|41823.1|41843.1|41823.1|41840.8|41820.8|0
1725273170000|2024-09-02 10:32:50|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1725273180000|2024-09-02 10:33:00|||||||||5
1725273190000|2024-09-02 10:33:10|41848.3|41828.3|41845.8|41825.8|41848.3|41828.3|41845.8|41825.8|8
1725273210000|2024-09-02 10:33:30|41843.5|41823.5|41843.3|41823.3|41843.5|41823.5|41843.3|41823.3|12
1725273220000|2024-09-02 10:33:40|||||||||2
1725273230000|2024-09-02 10:33:50|||||||||12
1725273240000|2024-09-02 10:34:00|||||||||1
1725273260000|2024-09-02 10:34:20|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|2
1725273280000|2024-09-02 10:34:40|41846|41826|41848.3|41828.3|41848.3|41828.3|41846|41826|1
1725273290000|2024-09-02 10:34:50|41850.6|41830.6|41850.8|41830.8|41850.8|41830.8|41850.6|41830.6|1
1725273300000|2024-09-02 10:35:00|||||||||2
1725273320000|2024-09-02 10:35:20|41855.8|41835.8|41855.8|41835.8|41858.1|41838.1|41855.8|41835.8|3
1725273350000|2024-09-02 10:35:50|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|2
1725273360000|2024-09-02 10:36:00|41863.1|41843.1|41865.8|41845.8|41865.8|41845.8|41863.1|41843.1|6
1725273370000|2024-09-02 10:36:10|41866|41846|41870.8|41850.8|41870.8|41850.8|41865.8|41845.8|1
1725273390000|2024-09-02 10:36:30|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|1
1725273400000|2024-09-02 10:36:40|41875.6|41855.6|41875.8|41855.8|41875.8|41855.8|41875.6|41855.6|0
1725273410000|2024-09-02 10:36:50|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|3
1725273420000|2024-09-02 10:37:00|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|1
1725273430000|2024-09-02 10:37:10|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|1
1725273440000|2024-09-02 10:37:20|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|2
1725273450000|2024-09-02 10:37:30|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1725273460000|2024-09-02 10:37:40|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41873.5|41853.5|0
1725273470000|2024-09-02 10:37:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725273480000|2024-09-02 10:38:00|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1725273510000|2024-09-02 10:38:30|||||||||1
1725273530000|2024-09-02 10:38:50|||||||||2
1725273540000|2024-09-02 10:39:00|41876|41856|41870.8|41850.8|41876|41856|41870.8|41850.8|1
1725273570000|2024-09-02 10:39:30|||||||||1
1725273590000|2024-09-02 10:39:50|41873.2|41853.2|41873.3|41853.3|41873.3|41853.3|41870.8|41850.8|3
1725273600000|2024-09-02 10:40:00|41870.8|41850.8|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|4
1725273620000|2024-09-02 10:40:20|41873.2|41853.2|41870.8|41850.8|41873.2|41853.2|41870.8|41850.8|0
1725273630000|2024-09-02 10:40:30|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41873.5|41853.5|5
1725273640000|2024-09-02 10:40:40|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1725273650000|2024-09-02 10:40:50|41875.7|41855.7|41873.3|41853.3|41875.7|41855.7|41873.3|41853.3|0
1725273660000|2024-09-02 10:41:00|41871|41851|41870.8|41850.8|41871|41851|41870.8|41850.8|1
1725273670000|2024-09-02 10:41:10|41870.7|41850.7|41866|41846|41870.7|41850.7|41866|41846|4
1725273680000|2024-09-02 10:41:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1725273730000|2024-09-02 10:42:10|||||||||1
1725273750000|2024-09-02 10:42:30|41868.3|41848.3|41865.8|41845.8|41868.3|41848.3|41865.8|41845.8|1
1725273770000|2024-09-02 10:42:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|0
1725273780000|2024-09-02 10:43:00|41865.5|41845.5|41858.3|41838.3|41865.7|41845.7|41858.3|41838.3|6
1725273800000|2024-09-02 10:43:20|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|4
1725273810000|2024-09-02 10:43:30|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|0
1725273830000|2024-09-02 10:43:50|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.2|41833.2|3
1725273850000|2024-09-02 10:44:10|41855.7|41835.7|41856|41836|41856|41836|41855.7|41835.7|0
1725273860000|2024-09-02 10:44:20|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1725273870000|2024-09-02 10:44:30|41855.9|41835.9|41855.9|41835.9|41856|41836|41855.9|41835.9|0
1725273890000|2024-09-02 10:44:50|41858.4|41838.4|41853.4|41833.4|41858.4|41838.4|41853.4|41833.4|4
1725273900000|2024-09-02 10:45:00|41855.7|41835.7|41858.2|41838.2|41860.5|41840.5|41855.7|41835.7|5
1725273920000|2024-09-02 10:45:20|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|1
1725273930000|2024-09-02 10:45:30|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|2
1725273940000|2024-09-02 10:45:40|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|0
1725273960000|2024-09-02 10:46:00|41851|41831|41850.9|41830.9|41851|41831|41850.9|41830.9|1
1725273970000|2024-09-02 10:46:10|41850.7|41830.7|41850.7|41830.7|41850.9|41830.9|41850.7|41830.7|0
1725273980000|2024-09-02 10:46:20|41848.5|41828.5|41850.7|41830.7|41850.7|41830.7|41848.5|41828.5|0
1725273990000|2024-09-02 10:46:30|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|0
1725274010000|2024-09-02 10:46:50|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|0
1725274020000|2024-09-02 10:47:00|41848.5|41828.5|41848.4|41828.4|41848.5|41828.5|41848.4|41828.4|4
1725274030000|2024-09-02 10:47:10|41848.2|41828.2|41845.9|41825.9|41848.2|41828.2|41845.9|41825.9|1
1725274050000|2024-09-02 10:47:30|||||||||5
1725274070000|2024-09-02 10:47:50|41843.5|41823.5|41838.4|41818.4|41843.5|41823.5|41838.4|41818.4|4
1725274080000|2024-09-02 10:48:00|41840.7|41820.7|41840.9|41820.9|41840.9|41820.9|41840.7|41820.7|2
1725274090000|2024-09-02 10:48:10|41841|41821|41845.9|41825.9|41845.9|41825.9|41841|41821|1
1725274100000|2024-09-02 10:48:20|41848.2|41828.2|41848.4|41828.4|41848.4|41828.4|41848.2|41828.2|2
1725274120000|2024-09-02 10:48:40|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41843.4|41823.4|1
1725274140000|2024-09-02 10:49:00|41843.5|41823.5|41848.4|41828.4|41848.4|41828.4|41843.5|41823.5|1
1725274180000|2024-09-02 10:49:40|41845.9|41825.9|41848.4|41828.4|41848.4|41828.4|41845.9|41825.9|0
1725274190000|2024-09-02 10:49:50|41850.7|41830.7|41850.9|41830.9|41850.9|41830.9|41850.7|41830.7|3
1725274200000|2024-09-02 10:50:00|41845.9|41825.9|41845.9|41825.9|41850.9|41830.9|41845.9|41825.9|2
1725274220000|2024-09-02 10:50:20|41848.2|41828.2|41845.9|41825.9|41848.4|41828.4|41845.9|41825.9|9
1725274240000|2024-09-02 10:50:40|41840.9|41820.9|41838.4|41818.4|41840.9|41820.9|41838.4|41818.4|9
1725274250000|2024-09-02 10:50:50|41838.5|41818.5|41840.9|41820.9|41840.9|41820.9|41838.5|41818.5|2
1725274260000|2024-09-02 10:51:00|41838.4|41818.4|41833.4|41813.4|41838.4|41818.4|41833.4|41813.4|8
1725274270000|2024-09-02 10:51:10|||||||||3
1725274280000|2024-09-02 10:51:20|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|1
1725274290000|2024-09-02 10:51:30|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|1
1725274300000|2024-09-02 10:51:40|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|3
1725274340000|2024-09-02 10:52:20|41833.4|41813.4|41833.4|41813.4|41835.7|41815.7|41833.4|41813.4|0
1725274350000|2024-09-02 10:52:30|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|0
1725274370000|2024-09-02 10:52:50|41833.4|41813.4|41835.7|41815.7|41835.7|41815.7|41833.4|41813.4|0
1725274380000|2024-09-02 10:53:00|41833.4|41813.4|41830.7|41810.7|41833.4|41813.4|41830.7|41810.7|2
1725274390000|2024-09-02 10:53:10|41828.4|41808.4|41825.9|41805.9|41828.4|41808.4|41825.9|41805.9|10
1725274400000|2024-09-02 10:53:20|41825.7|41805.7|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|5
1725274410000|2024-09-02 10:53:30|41825.7|41805.7|41823.4|41803.4|41825.7|41805.7|41823.4|41803.4|0
1725274420000|2024-09-02 10:53:40|41823.2|41803.2|41818.4|41798.4|41823.2|41803.2|41818.4|41798.4|3
1725274430000|2024-09-02 10:53:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|2
1725274450000|2024-09-02 10:54:10|||||||||1
1725274460000|2024-09-02 10:54:20|41818.2|41798.2|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|1
1725274480000|2024-09-02 10:54:40|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|1
1725274490000|2024-09-02 10:54:50|41820.7|41800.7|41823.4|41803.4|41823.4|41803.4|41820.7|41800.7|3
1725274500000|2024-09-02 10:55:00|41818.7|41798.7|41818.7|41798.7|41818.7|41798.7|41818.7|41798.7|4
1725274520000|2024-09-02 10:55:20|41816.2|41796.2|41821.1|41801.1|41821.1|41801.1|41816.2|41796.2|0
1725274540000|2024-09-02 10:55:40|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|0
1725274550000|2024-09-02 10:55:50|41821.1|41801.1|41825.9|41805.9|41825.9|41805.9|41820.9|41800.9|1
1725274560000|2024-09-02 10:56:00|41828.2|41808.2|41828.4|41808.4|41828.4|41808.4|41828.2|41808.2|0
1725274580000|2024-09-02 10:56:20|41830.7|41810.7|41835.9|41815.9|41835.9|41815.9|41830.7|41810.7|1
1725274600000|2024-09-02 10:56:40|41833.6|41813.6|41833.4|41813.4|41833.6|41813.6|41830.9|41810.9|0
1725274610000|2024-09-02 10:56:50|41831.1|41811.1|41830.9|41810.9|41833.4|41813.4|41830.9|41810.9|1
1725274620000|2024-09-02 10:57:00|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41825.9|41805.9|4
1725274630000|2024-09-02 10:57:10|41826.1|41806.1|41813.4|41793.4|41826.1|41806.1|41813.4|41793.4|13
1725274640000|2024-09-02 10:57:20|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|2
1725274650000|2024-09-02 10:57:30|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1725274660000|2024-09-02 10:57:40|41808.2|41788.2|41805.9|41785.9|41808.4|41788.4|41805.9|41785.9|2
1725274670000|2024-09-02 10:57:50|41803.6|41783.6|41798.4|41778.4|41803.6|41783.6|41798.4|41778.4|6
1725274680000|2024-09-02 10:58:00|41795.9|41775.9|41795.9|41775.9|41798.4|41778.4|41795.9|41775.9|0
1725274690000|2024-09-02 10:58:10|||||||||2
1725274700000|2024-09-02 10:58:20|41793.6|41773.6|41793.4|41773.4|41793.6|41773.6|41793.4|41773.4|1
1725274710000|2024-09-02 10:58:30|||||||||3
1725274720000|2024-09-02 10:58:40|41795.9|41775.9|41800.9|41780.9|41803.4|41783.4|41795.9|41775.9|0
1725274730000|2024-09-02 10:58:50|41798.6|41778.6|41796.3|41776.3|41798.6|41778.6|41796.3|41776.3|1
1725274740000|2024-09-02 10:59:00|41796.1|41776.1|41798.4|41778.4|41798.4|41778.4|41793.6|41773.6|2
1725274750000|2024-09-02 10:59:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|2
1725274760000|2024-09-02 10:59:20|41803.2|41783.2|41798.4|41778.4|41803.2|41783.2|41798.4|41778.4|3
1725274770000|2024-09-02 10:59:30|41796.1|41776.1|41795.9|41775.9|41796.1|41776.1|41795.9|41775.9|0
1725274780000|2024-09-02 10:59:40|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|1
1725274790000|2024-09-02 10:59:50|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1725274800000|2024-09-02 11:00:00|41800.9|41780.9|41796.4|41776.4|41815.7|41795.7|41796.4|41776.4|40
1725274820000|2024-09-02 11:00:20|41791.1|41771.1|41768.6|41748.6|41791.1|41771.1|41768.6|41748.6|21
1725274830000|2024-09-02 11:00:30|41768.4|41748.4|41768.2|41748.2|41770.9|41750.9|41768.2|41748.2|12
1725274840000|2024-09-02 11:00:40|41765.9|41745.9|41768.4|41748.4|41770.9|41750.9|41765.9|41745.9|10
1725274850000|2024-09-02 11:00:50|41770.7|41750.7|41765.9|41745.9|41770.7|41750.7|41765.9|41745.9|21
1725274860000|2024-09-02 11:01:00|41766.1|41746.1|41760.9|41740.9|41768.4|41748.4|41755.7|41735.7|23
1725274870000|2024-09-02 11:01:10|41758.4|41738.4|41761.1|41741.1|41761.1|41741.1|41758.4|41738.4|26
1725274880000|2024-09-02 11:01:20|41765.9|41745.9|41783.4|41763.4|41783.4|41763.4|41765.9|41745.9|12
1725274890000|2024-09-02 11:01:30|41781.1|41761.1|41785.7|41765.7|41785.7|41765.7|41781.1|41761.1|4
1725274900000|2024-09-02 11:01:40|41783.4|41763.4|41778.6|41758.6|41783.4|41763.4|41778.6|41758.6|5
1725274910000|2024-09-02 11:01:50|41778.4|41758.4|41773.6|41753.6|41778.4|41758.4|41773.6|41753.6|5
1725274920000|2024-09-02 11:02:00|41773.4|41753.4|41773.4|41753.4|41773.4|41753.4|41766.1|41746.1|13
1725274930000|2024-09-02 11:02:10|||||||||2
1725274940000|2024-09-02 11:02:20|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|1
1725274950000|2024-09-02 11:02:30|41778.1|41758.1|41775.9|41755.9|41778.1|41758.1|41773.4|41753.4|2
1725274970000|2024-09-02 11:02:50|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|0
1725274980000|2024-09-02 11:03:00|41778.4|41758.4|41785.9|41765.9|41785.9|41765.9|41778.4|41758.4|9
1725274990000|2024-09-02 11:03:10|41786.1|41766.1|41791.1|41771.1|41791.1|41771.1|41786.1|41766.1|2
1725275000000|2024-09-02 11:03:20|41788.6|41768.6|41788.4|41768.4|41788.6|41768.6|41785.9|41765.9|2
1725275010000|2024-09-02 11:03:30|41786.1|41766.1|41783.4|41763.4|41786.1|41766.1|41783.2|41763.2|1
1725275020000|2024-09-02 11:03:40|41783.6|41763.6|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|23
1725275040000|2024-09-02 11:04:00|||||||||1
1725275050000|2024-09-02 11:04:10|41786.3|41766.3|41786.1|41766.1|41786.4|41766.4|41786.1|41766.1|1
1725275060000|2024-09-02 11:04:20|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|0
1725275080000|2024-09-02 11:04:40|41788.8|41768.8|41791.3|41771.3|41791.3|41771.3|41788.8|41768.8|1
1725275090000|2024-09-02 11:04:50|||||||||2
1725275100000|2024-09-02 11:05:00|41788.9|41768.9|41788.6|41768.6|41788.9|41768.9|41788.6|41768.6|1
1725275110000|2024-09-02 11:05:10|41788.4|41768.4|41781.3|41761.3|41788.4|41768.4|41781.3|41761.3|0
1725275120000|2024-09-02 11:05:20|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|1
1725275130000|2024-09-02 11:05:30|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275140000|2024-09-02 11:05:40|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|2
1725275150000|2024-09-02 11:05:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|0
1725275160000|2024-09-02 11:06:00|41781.1|41761.1|41781.3|41761.3|41781.3|41761.3|41781.1|41761.1|0
1725275170000|2024-09-02 11:06:10|41776.6|41756.6|41781.3|41761.3|41781.3|41761.3|41776.3|41756.3|0
1725275180000|2024-09-02 11:06:20|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|0
1725275190000|2024-09-02 11:06:30|41778.8|41758.8|41778.8|41758.8|41781.3|41761.3|41778.8|41758.8|0
1725275200000|2024-09-02 11:06:40|41781.1|41761.1|41781.3|41761.3|41781.3|41761.3|41781.1|41761.1|1
1725275220000|2024-09-02 11:07:00|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|2
1725275230000|2024-09-02 11:07:10|41776.5|41756.5|41778.8|41758.8|41778.8|41758.8|41776.3|41756.3|0
1725275240000|2024-09-02 11:07:20|||||||||1
1725275260000|2024-09-02 11:07:40|||||||||5
1725275270000|2024-09-02 11:07:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275280000|2024-09-02 11:08:00|||||||||3
1725275290000|2024-09-02 11:08:10|||||||||2
1725275300000|2024-09-02 11:08:20|41773.8|41753.8|41776.3|41756.3|41776.3|41756.3|41773.8|41753.8|0
1725275310000|2024-09-02 11:08:30|41774|41754|41773.8|41753.8|41774|41754|41773.8|41753.8|0
1725275330000|2024-09-02 11:08:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275340000|2024-09-02 11:09:00|41774|41754|41773.8|41753.8|41776.3|41756.3|41773.8|41753.8|6
1725275350000|2024-09-02 11:09:10|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|0
1725275360000|2024-09-02 11:09:20|41778.8|41758.8|41776.3|41756.3|41778.8|41758.8|41776.3|41756.3|0
1725275390000|2024-09-02 11:09:50|41774|41754|41776.3|41756.3|41786.1|41766.1|41773.8|41753.8|37
1725275400000|2024-09-02 11:10:00|41773.8|41753.8|41776.3|41756.3|41776.3|41756.3|41771.5|41751.5|1
1725275410000|2024-09-02 11:10:10|41771.5|41751.5|41771.5|41751.5|41773.8|41753.8|41771.5|41751.5|5
1725275420000|2024-09-02 11:10:20|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|2
1725275430000|2024-09-02 11:10:30|41774|41754|41774|41754|41774|41754|41774|41754|0
1725275450000|2024-09-02 11:10:50|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41771.3|41751.3|0
1725275460000|2024-09-02 11:11:00|41769.1|41749.1|41771.5|41751.5|41771.5|41751.5|41766.6|41746.6|2
1725275470000|2024-09-02 11:11:10|41769.1|41749.1|41763.6|41743.6|41769.1|41749.1|41759.1|41739.1|42
1725275480000|2024-09-02 11:11:20|41763.8|41743.8|41766.3|41746.3|41768.6|41748.6|41763.8|41743.8|2
1725275490000|2024-09-02 11:11:30|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|0
1725275500000|2024-09-02 11:11:40|41771.1|41751.1|41773.6|41753.6|41773.6|41753.6|41771.1|41751.1|2
1725275510000|2024-09-02 11:11:50|41776.3|41756.3|41773.8|41753.8|41776.3|41756.3|41773.8|41753.8|8
1725275530000|2024-09-02 11:12:10|41776.3|41756.3|41773.8|41753.8|41778.6|41758.6|41773.8|41753.8|12
1725275540000|2024-09-02 11:12:20|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|2
1725275550000|2024-09-02 11:12:30|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|0
1725275560000|2024-09-02 11:12:40|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|2
1725275570000|2024-09-02 11:12:50|41766.5|41746.5|41766.1|41746.1|41766.5|41746.5|41766.1|41746.1|2
1725275580000|2024-09-02 11:13:00|41763.8|41743.8|41763.8|41743.8|41766.5|41746.5|41763.8|41743.8|3
1725275590000|2024-09-02 11:13:10|41766.1|41746.1|41763.8|41743.8|41766.1|41746.1|41763.8|41743.8|2
1725275600000|2024-09-02 11:13:20|41761.5|41741.5|41766.1|41746.1|41766.1|41746.1|41761.5|41741.5|3
1725275630000|2024-09-02 11:13:50|41763.8|41743.8|41763.8|41743.8|41766.3|41746.3|41763.8|41743.8|1
1725275640000|2024-09-02 11:14:00|41761.5|41741.5|41761.1|41741.1|41761.5|41741.5|41761.1|41741.1|5
1725275650000|2024-09-02 11:14:10|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.1|41741.1|1
1725275670000|2024-09-02 11:14:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|0
1725275690000|2024-09-02 11:14:50|41763.5|41743.5|41761.3|41741.3|41763.5|41743.5|41761.3|41741.3|4
1725275700000|2024-09-02 11:15:00|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|0
1725275710000|2024-09-02 11:15:10|41758.8|41738.8|41763.8|41743.8|41763.8|41743.8|41758.8|41738.8|8
1725275730000|2024-09-02 11:15:30|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1725275740000|2024-09-02 11:15:40|41766.3|41746.3|41766.1|41746.1|41766.3|41746.3|41766.1|41746.1|1
1725275750000|2024-09-02 11:15:50|41766.3|41746.3|41766.3|41746.3|41768.5|41748.5|41766.1|41746.1|0
1725275760000|2024-09-02 11:16:00|41768.8|41748.8|41778.8|41758.8|41778.8|41758.8|41768.8|41748.8|18
1725275770000|2024-09-02 11:16:10|41776.5|41756.5|41778.8|41758.8|41778.8|41758.8|41776.5|41756.5|2
1725275800000|2024-09-02 11:16:40|41779|41759|41769|41749|41779|41759|41769|41749|13
1725275810000|2024-09-02 11:16:50|41771.5|41751.5|41766.5|41746.5|41771.5|41751.5|41766.5|41746.5|21
1725275820000|2024-09-02 11:17:00|41764|41744|41763.8|41743.8|41764|41744|41763.8|41743.8|2
1725275830000|2024-09-02 11:17:10|41764|41744|41764|41744|41764|41744|41764|41744|1
1725275840000|2024-09-02 11:17:20|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|0
1725275850000|2024-09-02 11:17:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|2
1725275860000|2024-09-02 11:17:40|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.6|41738.6|1
1725275870000|2024-09-02 11:17:50|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|0
1725275880000|2024-09-02 11:18:00|41756.3|41736.3|41758.6|41738.6|41758.8|41738.8|41756.3|41736.3|2
1725275890000|2024-09-02 11:18:10|41758.8|41738.8|41761.3|41741.3|41761.3|41741.3|41758.8|41738.8|0
1725275900000|2024-09-02 11:18:20|41761.1|41741.1|41763.8|41743.8|41763.8|41743.8|41761.1|41741.1|4
1725275910000|2024-09-02 11:18:30|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1725275920000|2024-09-02 11:18:40|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|0
1725275930000|2024-09-02 11:18:50|||||||||11
1725275970000|2024-09-02 11:19:30|41768.8|41748.8|41766.3|41746.3|41768.8|41748.8|41766.3|41746.3|3
1725275980000|2024-09-02 11:19:40|||||||||1
1725275990000|2024-09-02 11:19:50|41768.6|41748.6|41766.3|41746.3|41768.6|41748.6|41766.3|41746.3|8
1725276000000|2024-09-02 11:20:00|41764|41744|41763.8|41743.8|41764|41744|41763.8|41743.8|10
1725276020000|2024-09-02 11:20:20|41763.6|41743.6|41763.8|41743.8|41763.8|41743.8|41763.6|41743.6|2
1725276040000|2024-09-02 11:20:40|41766.1|41746.1|41763.8|41743.8|41766.1|41746.1|41763.8|41743.8|2
1725276050000|2024-09-02 11:20:50|41761.5|41741.5|41761.3|41741.3|41761.5|41741.5|41761.3|41741.3|3
1725276070000|2024-09-02 11:21:10|41759|41739|41759|41739|41759|41739|41759|41739|1
1725276080000|2024-09-02 11:21:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|1
1725276120000|2024-09-02 11:22:00|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1725276130000|2024-09-02 11:22:10|41763.5|41743.5|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|0
1725276140000|2024-09-02 11:22:20|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1725276150000|2024-09-02 11:22:30|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|0
1725276170000|2024-09-02 11:22:50|||||||||1
1725276180000|2024-09-02 11:23:00|41759|41739|41756.3|41736.3|41759|41739|41756.3|41736.3|1
1725276190000|2024-09-02 11:23:10|||||||||1
1725276200000|2024-09-02 11:23:20|41753.7|41733.7|41753.8|41733.8|41753.8|41733.8|41753.7|41733.7|3
1725276240000|2024-09-02 11:24:00|41756.3|41736.3|41758.7|41738.7|41758.7|41738.7|41756.3|41736.3|3
1725276250000|2024-09-02 11:24:10|41758.8|41738.8|41761.2|41741.2|41761.2|41741.2|41758.8|41738.8|0
1725276270000|2024-09-02 11:24:30|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|3
1725276280000|2024-09-02 11:24:40|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|2
1725276290000|2024-09-02 11:24:50|41761.2|41741.2|41761.3|41741.3|41761.3|41741.3|41761.2|41741.2|4
1725276300000|2024-09-02 11:25:00|41759|41739|41756.3|41736.3|41759|41739|41756.3|41736.3|1
1725276310000|2024-09-02 11:25:10|||||||||2
1725276330000|2024-09-02 11:25:30|41758.8|41738.8|41756.3|41736.3|41758.8|41738.8|41756.3|41736.3|2
1725276340000|2024-09-02 11:25:40|41758.8|41738.8|41753.8|41733.8|41758.8|41738.8|41753.8|41733.8|1
1725276350000|2024-09-02 11:25:50|41751.5|41731.5|41741.3|41721.3|41751.5|41731.5|41736.3|41716.3|38
1725276360000|2024-09-02 11:26:00|41746.2|41726.2|41736.7|41716.7|41746.3|41726.3|41736.7|41716.7|65
1725276370000|2024-09-02 11:26:10|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|1
1725276380000|2024-09-02 11:26:20|||||||||1
1725276390000|2024-09-02 11:26:30|41736.7|41716.7|41736.5|41716.5|41736.7|41716.7|41736.5|41716.5|1
1725276400000|2024-09-02 11:26:40|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|4
1725276410000|2024-09-02 11:26:50|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|0
1725276420000|2024-09-02 11:27:00|41734.2|41714.2|41734.2|41714.2|41736.5|41716.5|41734.2|41714.2|5
1725276430000|2024-09-02 11:27:10|41731.9|41711.9|41719.2|41699.2|41731.9|41711.9|41716.5|41696.5|13
1725276440000|2024-09-02 11:27:20|41719|41699|41716.7|41696.7|41719|41699|41716.7|41696.7|2
1725276450000|2024-09-02 11:27:30|41719|41699|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|22
1725276460000|2024-09-02 11:27:40|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|3
1725276470000|2024-09-02 11:27:50|41716.5|41696.5|41711.9|41691.9|41716.5|41696.5|41711.9|41691.9|2
1725276480000|2024-09-02 11:28:00|41711.7|41691.7|41711.9|41691.9|41711.9|41691.9|41709.4|41689.4|2
1725276490000|2024-09-02 11:28:10|41709.4|41689.4|41711.7|41691.7|41711.9|41691.9|41709.4|41689.4|2
1725276500000|2024-09-02 11:28:20|41714|41694|41716.5|41696.5|41716.5|41696.5|41714|41694|9
1725276510000|2024-09-02 11:28:30|41719|41699|41719|41699|41719|41699|41719|41699|6
1725276520000|2024-09-02 11:28:40|41721.4|41701.4|41719|41699|41723.7|41703.7|41719|41699|2
1725276530000|2024-09-02 11:28:50|41716.5|41696.5|41714.2|41694.2|41716.5|41696.5|41714.2|41694.2|6
1725276540000|2024-09-02 11:29:00|41709.2|41689.2|41709.2|41689.2|41709.2|41689.2|41709.2|41689.2|6
1725276550000|2024-09-02 11:29:10|||||||||8
1725276560000|2024-09-02 11:29:20|||||||||1
1725276570000|2024-09-02 11:29:30|41711.5|41691.5|41711.7|41691.7|41711.7|41691.7|41711.5|41691.5|2
1725276580000|2024-09-02 11:29:40|41714|41694|41716.4|41696.4|41716.4|41696.4|41714|41694|4
1725276590000|2024-09-02 11:29:50|41714|41694|41716.4|41696.4|41716.4|41696.4|41714|41694|5
1725276600000|2024-09-02 11:30:00|41714|41694|41716.5|41696.5|41719|41699|41711.7|41691.7|10
1725276610000|2024-09-02 11:30:10|41714.2|41694.2|41709|41689|41714.2|41694.2|41709|41689|4
1725276620000|2024-09-02 11:30:20|41704.2|41684.2|41701.7|41681.7|41704.2|41684.2|41701.7|41681.7|21
1725276630000|2024-09-02 11:30:30|41701.5|41681.5|41699.2|41679.2|41701.5|41681.5|41699|41679|14
1725276640000|2024-09-02 11:30:40|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|3
1725276650000|2024-09-02 11:30:50|41703.9|41683.9|41706.5|41686.5|41706.7|41686.7|41701.5|41681.5|10
1725276660000|2024-09-02 11:31:00|41704.2|41684.2|41701.7|41681.7|41706.5|41686.5|41701.7|41681.7|9
1725276670000|2024-09-02 11:31:10|41699.4|41679.4|41699.2|41679.2|41699.4|41679.4|41699.2|41679.2|3
1725276680000|2024-09-02 11:31:20|41699|41679|41701.5|41681.5|41701.5|41681.5|41699|41679|3
1725276690000|2024-09-02 11:31:30|41699.2|41679.2|41699.2|41679.2|41701.5|41681.5|41696.7|41676.7|1
1725276700000|2024-09-02 11:31:40|41701.5|41681.5|41701.7|41681.7|41701.7|41681.7|41701.5|41681.5|2
1725276710000|2024-09-02 11:31:50|41704|41684|41701.7|41681.7|41704|41684|41701.7|41681.7|1
1725276720000|2024-09-02 11:32:00|||||||||4
1725276730000|2024-09-02 11:32:10|41699.4|41679.4|41701.7|41681.7|41701.7|41681.7|41699.2|41679.2|0
1725276740000|2024-09-02 11:32:20|41699.2|41679.2|41686.7|41666.7|41699.2|41679.2|41681.5|41661.5|33
1725276750000|2024-09-02 11:32:30|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|5
1725276760000|2024-09-02 11:32:40|41686.5|41666.5|41681.7|41661.7|41686.5|41666.5|41681.7|41661.7|6
1725276770000|2024-09-02 11:32:50|41681.5|41661.5|41681.5|41661.5|41681.7|41661.7|41681.5|41661.5|2
1725276780000|2024-09-02 11:33:00|41681.7|41661.7|41681.5|41661.5|41681.7|41661.7|41674.2|41654.2|15
1725276790000|2024-09-02 11:33:10|41686.7|41666.7|41684.2|41664.2|41686.7|41666.7|41684.2|41664.2|7
1725276800000|2024-09-02 11:33:20|41681.7|41661.7|41684.2|41664.2|41684.2|41664.2|41681.7|41661.7|10
1725276810000|2024-09-02 11:33:30|41681.9|41661.9|41681.7|41661.7|41686.5|41666.5|41681.7|41661.7|14
1725276820000|2024-09-02 11:33:40|41684|41664|41681.7|41661.7|41686.7|41666.7|41681.7|41661.7|11
1725276830000|2024-09-02 11:33:50|41684.2|41664.2|41681.7|41661.7|41684.2|41664.2|41681.7|41661.7|7
1725276840000|2024-09-02 11:34:00|41679.2|41659.2|41681.7|41661.7|41684.2|41664.2|41679.2|41659.2|30
1725276850000|2024-09-02 11:34:10|41681.5|41661.5|41686.5|41666.5|41686.5|41666.5|41681.5|41661.5|20
1725276860000|2024-09-02 11:34:20|41686.7|41666.7|41684.2|41664.2|41689.2|41669.2|41684.2|41664.2|20
1725276870000|2024-09-02 11:34:30|41684|41664|41681.7|41661.7|41684|41664|41679.4|41659.4|5
1725276880000|2024-09-02 11:34:40|41681.5|41661.5|41681.7|41661.7|41681.7|41661.7|41681.5|41661.5|1
1725276890000|2024-09-02 11:34:50|41684|41664|41684.2|41664.2|41686.5|41666.5|41681.7|41661.7|12
1725276900000|2024-09-02 11:35:00|41681.9|41661.9|41679.2|41659.2|41686.7|41666.7|41679.2|41659.2|31
1725276910000|2024-09-02 11:35:10|41681.7|41661.7|41689|41669|41689|41669|41681.7|41661.7|7
1725276920000|2024-09-02 11:35:20|41689.2|41669.2|41706.7|41686.7|41706.7|41686.7|41689.2|41669.2|13
1725276930000|2024-09-02 11:35:30|41706.9|41686.9|41713.9|41693.9|41713.9|41693.9|41706.9|41686.9|5
1725276940000|2024-09-02 11:35:40|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|4
1725276950000|2024-09-02 11:35:50|41714.1|41694.1|41716.4|41696.4|41716.4|41696.4|41714.1|41694.1|2
1725276960000|2024-09-02 11:36:00|41714.1|41694.1|41713.9|41693.9|41714.1|41694.1|41713.9|41693.9|3
1725276980000|2024-09-02 11:36:20|41711.6|41691.6|41711.7|41691.7|41711.7|41691.7|41711.6|41691.6|4
1725276990000|2024-09-02 11:36:30|41711.6|41691.6|41716.6|41696.6|41716.6|41696.6|41711.6|41691.6|11
1725277000000|2024-09-02 11:36:40|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|9
1725277010000|2024-09-02 11:36:50|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|1
1725277020000|2024-09-02 11:37:00|41711.6|41691.6|41706.7|41686.7|41711.6|41691.6|41706.7|41686.7|1
1725277030000|2024-09-02 11:37:10|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|41706.7|41686.7|0
1725277040000|2024-09-02 11:37:20|41709.4|41689.4|41711.7|41691.7|41713.9|41693.9|41709.4|41689.4|3
1725277050000|2024-09-02 11:37:30|41711.6|41691.6|41709.2|41689.2|41711.6|41691.6|41709.2|41689.2|1
1725277060000|2024-09-02 11:37:40|41706.7|41686.7|41709.2|41689.2|41709.2|41689.2|41706.7|41686.7|0
1725277070000|2024-09-02 11:37:50|41711.6|41691.6|41714.1|41694.1|41714.1|41694.1|41711.6|41691.6|3
1725277080000|2024-09-02 11:38:00|||||||||10
1725277090000|2024-09-02 11:38:10|41711.7|41691.7|41711.6|41691.6|41711.7|41691.7|41711.6|41691.6|1
1725277100000|2024-09-02 11:38:20|||||||||1
1725277110000|2024-09-02 11:38:30|41713.9|41693.9|41716.7|41696.7|41716.7|41696.7|41713.9|41693.9|1
1725277120000|2024-09-02 11:38:40|41719.1|41699.1|41718.9|41698.9|41719.1|41699.1|41718.9|41698.9|3
1725277130000|2024-09-02 11:38:50|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41711.7|41691.7|2
1725277140000|2024-09-02 11:39:00|41714.2|41694.2|41711.7|41691.7|41714.2|41694.2|41711.7|41691.7|1
1725277170000|2024-09-02 11:39:30|||||||||1
1725277190000|2024-09-02 11:39:50|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|0
1725277200000|2024-09-02 11:40:00|41711.9|41691.9|41709.2|41689.2|41714.2|41694.2|41709.2|41689.2|0
1725277220000|2024-09-02 11:40:20|41691.6|41671.6|41696.6|41676.6|41696.6|41676.6|41691.6|41671.6|6
1725277230000|2024-09-02 11:40:30|41694.2|41674.2|41696.6|41676.6|41696.6|41676.6|41694.2|41674.2|1
1725277250000|2024-09-02 11:40:50|41698.9|41678.9|41699.1|41679.1|41699.1|41679.1|41698.9|41678.9|2
1725277260000|2024-09-02 11:41:00|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|8
1725277270000|2024-09-02 11:41:10|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|0
1725277280000|2024-09-02 11:41:20|41696.7|41676.7|41696.7|41676.7|41699.2|41679.2|41696.7|41676.7|9
1725277290000|2024-09-02 11:41:30|41699.2|41679.2|41696.7|41676.7|41699.2|41679.2|41696.6|41676.6|1
1725277300000|2024-09-02 11:41:40|41699.1|41679.1|41701.6|41681.6|41701.6|41681.6|41699.1|41679.1|3
1725277310000|2024-09-02 11:41:50|41703.9|41683.9|41701.6|41681.6|41703.9|41683.9|41701.6|41681.6|1
1725277340000|2024-09-02 11:42:20|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|5
1725277350000|2024-09-02 11:42:30|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|1
1725277370000|2024-09-02 11:42:50|41701.8|41681.8|41706.6|41686.6|41706.6|41686.6|41701.8|41681.8|1
1725277390000|2024-09-02 11:43:10|||||||||1
1725277400000|2024-09-02 11:43:20|41706.8|41686.8|41711.9|41691.9|41714.1|41694.1|41706.8|41686.8|34
1725277410000|2024-09-02 11:43:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|1
1725277420000|2024-09-02 11:43:40|41716.8|41696.8|41721.9|41701.9|41721.9|41701.9|41716.8|41696.8|3
1725277430000|2024-09-02 11:43:50|41721.8|41701.8|41721.8|41701.8|41724.1|41704.1|41721.8|41701.8|1
1725277440000|2024-09-02 11:44:00|41719.4|41699.4|41716.8|41696.8|41719.4|41699.4|41716.8|41696.8|1
1725277450000|2024-09-02 11:44:10|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|2
1725277460000|2024-09-02 11:44:20|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|1
1725277470000|2024-09-02 11:44:30|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|0
1725277480000|2024-09-02 11:44:40|||||||||6
1725277490000|2024-09-02 11:44:50|41709.6|41689.6|41714.3|41694.3|41714.3|41694.3|41709.6|41689.6|1
1725277500000|2024-09-02 11:45:00|41711.9|41691.9|41716.9|41696.9|41716.9|41696.9|41711.9|41691.9|1
1725277510000|2024-09-02 11:45:10|41721.6|41701.6|41721.9|41701.9|41721.9|41701.9|41719.3|41699.3|4
1725277520000|2024-09-02 11:45:20|||||||||1
1725277530000|2024-09-02 11:45:30|41721.8|41701.8|41719.4|41699.4|41721.8|41701.8|41719.3|41699.3|0
1725277540000|2024-09-02 11:45:40|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|4
1725277550000|2024-09-02 11:45:50|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|1
1725277570000|2024-09-02 11:46:10|41726.6|41706.6|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|0
1725277580000|2024-09-02 11:46:20|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|1
1725277590000|2024-09-02 11:46:30|41731.6|41711.6|41733.9|41713.9|41733.9|41713.9|41731.6|41711.6|6
1725277600000|2024-09-02 11:46:40|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|1
1725277610000|2024-09-02 11:46:50|||||||||2
1725277620000|2024-09-02 11:47:00|41734.3|41714.3|41731.9|41711.9|41734.3|41714.3|41731.9|41711.9|2
1725277630000|2024-09-02 11:47:10|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|1
1725277640000|2024-09-02 11:47:20|41727.3|41707.3|41729.6|41709.6|41729.6|41709.6|41727.3|41707.3|0
1725277650000|2024-09-02 11:47:30|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41731.8|41711.8|1
1725277660000|2024-09-02 11:47:40|41729.4|41709.4|41727.1|41707.1|41731.8|41711.8|41727.1|41707.1|1
1725277670000|2024-09-02 11:47:50|41729.4|41709.4|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|1
1725277680000|2024-09-02 11:48:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1725277690000|2024-09-02 11:48:10|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|0
1725277700000|2024-09-02 11:48:20|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|0
1725277710000|2024-09-02 11:48:30|41724.3|41704.3|41724.3|41704.3|41726.8|41706.8|41721.9|41701.9|0
1725277730000|2024-09-02 11:48:50|41726.8|41706.8|41727|41707|41727|41707|41726.8|41706.8|0
1725277740000|2024-09-02 11:49:00|41731.6|41711.6|41727|41707|41731.6|41711.6|41727|41707|0
1725277750000|2024-09-02 11:49:10|41729.3|41709.3|41731.6|41711.6|41731.6|41711.6|41727|41707|1
1725277770000|2024-09-02 11:49:30|41731.8|41711.8|41734.1|41714.1|41734.1|41714.1|41731.8|41711.8|2
1725277780000|2024-09-02 11:49:40|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1725277790000|2024-09-02 11:49:50|41736.6|41716.6|41734.3|41714.3|41736.6|41716.6|41734.3|41714.3|4
1725277800000|2024-09-02 11:50:00|41729.3|41709.3|41722|41702|41729.3|41709.3|41722|41702|6
1725277810000|2024-09-02 11:50:10|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|1
1725277820000|2024-09-02 11:50:20|41717|41697|41714.6|41694.6|41717|41697|41714.6|41694.6|4
1725277840000|2024-09-02 11:50:40|41712.1|41692.1|41696.8|41676.8|41712.1|41692.1|41696.8|41676.8|12
1725277850000|2024-09-02 11:50:50|41697|41677|41697|41677|41697|41677|41697|41677|0
1725277860000|2024-09-02 11:51:00|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|6
1725277870000|2024-09-02 11:51:10|41697|41677|41697|41677|41697|41677|41697|41677|3
1725277880000|2024-09-02 11:51:20|41696.8|41676.8|41696.8|41676.8|41697|41677|41696.8|41676.8|1
1725277890000|2024-09-02 11:51:30|41694.5|41674.5|41699.3|41679.3|41699.3|41679.3|41694.5|41674.5|13
1725277900000|2024-09-02 11:51:40|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1725277910000|2024-09-02 11:51:50|||||||||2
1725277920000|2024-09-02 11:52:00|41699.5|41679.5|41697.1|41677.1|41699.5|41679.5|41697|41677|33
1725277930000|2024-09-02 11:52:10|41697|41677|41694.6|41674.6|41699.5|41679.5|41694.6|41674.6|9
1725277960000|2024-09-02 11:52:40|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|7
1725277980000|2024-09-02 11:53:00|41692.1|41672.1|41687.1|41667.1|41692.1|41672.1|41687.1|41667.1|9
1725277990000|2024-09-02 11:53:10|41689.5|41669.5|41696.8|41676.8|41696.8|41676.8|41689.5|41669.5|5
1725278000000|2024-09-02 11:53:20|41697|41677|41699.5|41679.5|41702|41682|41697|41677|3
1725278010000|2024-09-02 11:53:30|41699.6|41679.6|41704.5|41684.5|41704.5|41684.5|41699.5|41679.5|9
1725278020000|2024-09-02 11:53:40|||||||||2
1725278030000|2024-09-02 11:53:50|41704.6|41684.6|41707|41687|41707|41687|41704.6|41684.6|0
1725278040000|2024-09-02 11:54:00|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1725278050000|2024-09-02 11:54:10|41704.8|41684.8|41707.1|41687.1|41707.1|41687.1|41704.8|41684.8|2
1725278060000|2024-09-02 11:54:20|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|0
1725278070000|2024-09-02 11:54:30|41711.8|41691.8|41712|41692|41712|41692|41711.8|41691.8|0
1725278080000|2024-09-02 11:54:40|41712.1|41692.1|41717.1|41697.1|41717.1|41697.1|41712.1|41692.1|5
1725278090000|2024-09-02 11:54:50|41714.6|41694.6|41714.6|41694.6|41717.1|41697.1|41712.1|41692.1|2
1725278100000|2024-09-02 11:55:00|41717.1|41697.1|41714.8|41694.8|41719.5|41699.5|41714.8|41694.8|3
1725278110000|2024-09-02 11:55:10|41714.6|41694.6|41717.1|41697.1|41717.1|41697.1|41714.5|41694.5|2
1725278130000|2024-09-02 11:55:30|41717.2|41697.2|41707.2|41687.2|41717.2|41697.2|41707.2|41687.2|7
1725278140000|2024-09-02 11:55:40|41712|41692|41712|41692|41712|41692|41707.2|41687.2|0
1725278150000|2024-09-02 11:55:50|41709.5|41689.5|41707.2|41687.2|41709.5|41689.5|41707.2|41687.2|1
1725278160000|2024-09-02 11:56:00|41709.5|41689.5|41704.7|41684.7|41709.5|41689.5|41704.7|41684.7|6
1725278170000|2024-09-02 11:56:10|41707|41687|41702.3|41682.3|41707.2|41687.2|41702.3|41682.3|4
1725278190000|2024-09-02 11:56:30|41702.5|41682.5|41707.2|41687.2|41707.2|41687.2|41702.5|41682.5|6
1725278200000|2024-09-02 11:56:40|41711.8|41691.8|41717|41697|41717|41697|41711.8|41691.8|12
1725278210000|2024-09-02 11:56:50|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|1
1725278220000|2024-09-02 11:57:00|41717|41697|41722|41702|41726.8|41706.8|41717|41697|11
1725278240000|2024-09-02 11:57:20|41724.3|41704.3|41722|41702|41724.3|41704.3|41722|41702|2
1725278250000|2024-09-02 11:57:30|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41722|41702|3
1725278260000|2024-09-02 11:57:40|41722|41702|41717.2|41697.2|41722|41702|41717.2|41697.2|10
1725278270000|2024-09-02 11:57:50|41714.8|41694.8|41714.7|41694.7|41714.8|41694.8|41714.7|41694.7|0
1725278280000|2024-09-02 11:58:00|41712.3|41692.3|41710|41690|41714.7|41694.7|41710|41690|10
1725278290000|2024-09-02 11:58:10|41709.7|41689.7|41707|41687|41709.7|41689.7|41707|41687|4
1725278300000|2024-09-02 11:58:20|41706.8|41686.8|41704.5|41684.5|41706.8|41686.8|41704.5|41684.5|1
1725278310000|2024-09-02 11:58:30|41702.2|41682.2|41702|41682|41702.2|41682.2|41702|41682|0
1725278330000|2024-09-02 11:58:50|41699.5|41679.5|41694.5|41674.5|41699.5|41679.5|41694.5|41674.5|0
1725278340000|2024-09-02 11:59:00|41692|41672|41697|41677|41697|41677|41692|41672|9
1725278360000|2024-09-02 11:59:20|41696.8|41676.8|41689.5|41669.5|41696.8|41676.8|41689.5|41669.5|8
1725278370000|2024-09-02 11:59:30|41689.3|41669.3|41687.2|41667.2|41689.5|41669.5|41687.2|41667.2|2
1725278380000|2024-09-02 11:59:40|41687|41667|41684.7|41664.7|41687.2|41667.2|41684.7|41664.7|0
1725278390000|2024-09-02 11:59:50|41687|41667|41684.5|41664.5|41687|41667|41684.5|41664.5|4
1725278400000|2024-09-02 12:00:00|41686.8|41666.8|41692|41672|41692|41672|41684.5|41664.5|5
1725278410000|2024-09-02 12:00:10|41694.5|41674.5|41684.5|41664.5|41694.5|41674.5|41682.2|41662.2|8
1725278420000|2024-09-02 12:00:20|41684.7|41664.7|41684.5|41664.5|41687|41667|41684.5|41664.5|6
1725278430000|2024-09-02 12:00:30|41682|41662|41682|41662|41684.5|41664.5|41682|41662|1
1725278440000|2024-09-02 12:00:40|41684.5|41664.5|41687|41667|41687|41667|41682|41662|5
1725278450000|2024-09-02 12:00:50|41684.7|41664.7|41687|41667|41687|41667|41684.5|41664.5|3
1725278460000|2024-09-02 12:01:00|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|2
1725278470000|2024-09-02 12:01:10|41679.7|41659.7|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|2
1725278480000|2024-09-02 12:01:20|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|1
1725278490000|2024-09-02 12:01:30|41686.8|41666.8|41699.5|41679.5|41699.5|41679.5|41686.8|41666.8|9
1725278500000|2024-09-02 12:01:40|41701.8|41681.8|41702|41682|41704.5|41684.5|41701.8|41681.8|2
1725278510000|2024-09-02 12:01:50|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|1
1725278520000|2024-09-02 12:02:00|41699.8|41679.8|41702.2|41682.2|41702.2|41682.2|41699.5|41679.5|1
1725278530000|2024-09-02 12:02:10|41704.5|41684.5|41712|41692|41712|41692|41704.5|41684.5|11
1725278540000|2024-09-02 12:02:20|41709.7|41689.7|41712|41692|41712|41692|41709.5|41689.5|2
1725278550000|2024-09-02 12:02:30|41712.2|41692.2|41712.2|41692.2|41717.2|41697.2|41712.2|41692.2|10
1725278560000|2024-09-02 12:02:40|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|2
1725278570000|2024-09-02 12:02:50|41709.5|41689.5|41704.7|41684.7|41709.5|41689.5|41704.7|41684.7|2
1725278580000|2024-09-02 12:03:00|41707|41687|41704.5|41684.5|41707|41687|41704.5|41684.5|8
1725278590000|2024-09-02 12:03:10|41707|41687|41707|41687|41707|41687|41707|41687|0
1725278600000|2024-09-02 12:03:20|41704.5|41684.5|41704.7|41684.7|41704.7|41684.7|41704.5|41684.5|11
1725278610000|2024-09-02 12:03:30|41704.9|41684.9|41709.7|41689.7|41709.7|41689.7|41704.9|41684.9|6
1725278620000|2024-09-02 12:03:40|41709.5|41689.5|41711.8|41691.8|41712|41692|41709.5|41689.5|2
1725278630000|2024-09-02 12:03:50|41714.1|41694.1|41711.8|41691.8|41714.1|41694.1|41711.8|41691.8|6
1725278640000|2024-09-02 12:04:00|41714.1|41694.1|41711.8|41691.8|41714.1|41694.1|41711.8|41691.8|7
1725278650000|2024-09-02 12:04:10|41707|41687|41707|41687|41707|41687|41707|41687|2
1725278660000|2024-09-02 12:04:20|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|4
1725278680000|2024-09-02 12:04:40|41709.5|41689.5|41711.8|41691.8|41711.8|41691.8|41709.5|41689.5|4
1725278690000|2024-09-02 12:04:50|41714.3|41694.3|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|2
1725278700000|2024-09-02 12:05:00|41717|41697|41727|41707|41729.3|41709.3|41717|41697|7
1725278710000|2024-09-02 12:05:10|41727.2|41707.2|41739.7|41719.7|41739.7|41719.7|41727.2|41707.2|4
1725278720000|2024-09-02 12:05:20|41737.2|41717.2|41737|41717|41739.5|41719.5|41737|41717|9
1725278730000|2024-09-02 12:05:30|41734.5|41714.5|41729.7|41709.7|41734.5|41714.5|41729.7|41709.7|3
1725278740000|2024-09-02 12:05:40|41732|41712|41732|41712|41732|41712|41729.7|41709.7|1
1725278750000|2024-09-02 12:05:50|41729.7|41709.7|41729.3|41709.3|41729.7|41709.7|41729.3|41709.3|15
1725278760000|2024-09-02 12:06:00|41731.7|41711.7|41727.2|41707.2|41732|41712|41727.2|41707.2|13
1725278780000|2024-09-02 12:06:20|||||||||1
1725278790000|2024-09-02 12:06:30|41731.8|41711.8|41739.7|41719.7|41739.7|41719.7|41731.8|41711.8|11
1725278800000|2024-09-02 12:06:40|||||||||3
1725278810000|2024-09-02 12:06:50|41739.9|41719.9|41749.5|41729.5|41749.5|41729.5|41739.9|41719.9|5
1725278820000|2024-09-02 12:07:00|41754.3|41734.3|41756.8|41736.8|41756.8|41736.8|41754.3|41734.3|5
1725278830000|2024-09-02 12:07:10|41759.2|41739.2|41759.9|41739.9|41759.9|41739.9|41759.2|41739.2|7
1725278840000|2024-09-02 12:07:20|41762.2|41742.2|41759.9|41739.9|41762.2|41742.2|41759.9|41739.9|1
1725278850000|2024-09-02 12:07:30|41764.5|41744.5|41772|41752|41774.3|41754.3|41764.5|41744.5|22
1725278860000|2024-09-02 12:07:40|41774.3|41754.3|41772.2|41752.2|41777|41757|41772.2|41752.2|9
1725278870000|2024-09-02 12:07:50|41774.5|41754.5|41772.2|41752.2|41774.7|41754.7|41772.2|41752.2|6
1725278880000|2024-09-02 12:08:00|41774.5|41754.5|41772|41752|41774.7|41754.7|41772|41752|9
1725278890000|2024-09-02 12:08:10|41771.8|41751.8|41774.7|41754.7|41774.7|41754.7|41771.8|41751.8|2
1725278900000|2024-09-02 12:08:20|41772.4|41752.4|41772.2|41752.2|41772.4|41752.4|41772.2|41752.2|4
1725278910000|2024-09-02 12:08:30|41774.5|41754.5|41774.5|41754.5|41776.8|41756.8|41774.5|41754.5|4
1725278920000|2024-09-02 12:08:40|41774.7|41754.7|41772.2|41752.2|41774.7|41754.7|41772.2|41752.2|6
1725278930000|2024-09-02 12:08:50|41774.5|41754.5|41772.2|41752.2|41774.5|41754.5|41772.2|41752.2|2
1725278940000|2024-09-02 12:09:00|41769.9|41749.9|41777.2|41757.2|41777.2|41757.2|41769.9|41749.9|6
1725278950000|2024-09-02 12:09:10|41774.7|41754.7|41769.9|41749.9|41777|41757|41769.9|41749.9|5
1725278960000|2024-09-02 12:09:20|41769.7|41749.7|41764.7|41744.7|41769.7|41749.7|41764.7|41744.7|5
1725278970000|2024-09-02 12:09:30|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|6
1725278980000|2024-09-02 12:09:40|41760.1|41740.1|41759.5|41739.5|41760.1|41740.1|41759.5|41739.5|2
1725278990000|2024-09-02 12:09:50|41757.2|41737.2|41762.2|41742.2|41762.2|41742.2|41757.2|41737.2|6
1725279000000|2024-09-02 12:10:00|41764.5|41744.5|41769.7|41749.7|41769.7|41749.7|41764.5|41744.5|6
1725279020000|2024-09-02 12:10:20|41769.5|41749.5|41769.5|41749.5|41769.7|41749.7|41769.5|41749.5|0
1725279030000|2024-09-02 12:10:30|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|4
1725279040000|2024-09-02 12:10:40|41769.2|41749.2|41766.8|41746.8|41769.3|41749.3|41766.8|41746.8|0
1725279050000|2024-09-02 12:10:50|41769.2|41749.2|41769.3|41749.3|41769.3|41749.3|41766.8|41746.8|0
1725279060000|2024-09-02 12:11:00|41771.8|41751.8|41772|41752|41772|41752|41771.8|41751.8|10
1725279070000|2024-09-02 12:11:10|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|2
1725279080000|2024-09-02 12:11:20|41772|41752|41769.5|41749.5|41772|41752|41767.2|41747.2|4
1725279090000|2024-09-02 12:11:30|41767|41747|41761.8|41741.8|41767|41747|41761.8|41741.8|8
1725279100000|2024-09-02 12:11:40|41764.2|41744.2|41764.3|41744.3|41764.3|41744.3|41764.2|41744.2|2
1725279110000|2024-09-02 12:11:50|41761.8|41741.8|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|2
1725279120000|2024-09-02 12:12:00|||||||||1
1725279140000|2024-09-02 12:12:20|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41759.5|41739.5|18
1725279160000|2024-09-02 12:12:40|41759.4|41739.4|41769.4|41749.4|41769.4|41749.4|41759.4|41739.4|7
1725279170000|2024-09-02 12:12:50|41771.7|41751.7|41774.2|41754.2|41774.2|41754.2|41771.7|41751.7|2
1725279180000|2024-09-02 12:13:00|41776.5|41756.5|41776.9|41756.9|41779.2|41759.2|41776.5|41756.5|3
1725279190000|2024-09-02 12:13:10|41779.2|41759.2|41776.9|41756.9|41779.4|41759.4|41774.4|41754.4|2
1725279200000|2024-09-02 12:13:20|41779.4|41759.4|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|3
1725279240000|2024-09-02 12:14:00|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|1
1725279250000|2024-09-02 12:14:10|41779.2|41759.2|41779.4|41759.4|41779.4|41759.4|41779.2|41759.2|0
1725279280000|2024-09-02 12:14:40|||||||||3
1725279290000|2024-09-02 12:14:50|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|10
1725279300000|2024-09-02 12:15:00|41779.4|41759.4|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|6
1725279310000|2024-09-02 12:15:10|41782|41762|41782|41762|41782|41762|41782|41762|0
1725279320000|2024-09-02 12:15:20|41784.4|41764.4|41791.7|41771.7|41791.7|41771.7|41784.4|41764.4|12
1725279330000|2024-09-02 12:15:30|41789.4|41769.4|41796.9|41776.9|41796.9|41776.9|41789.4|41769.4|10
1725279340000|2024-09-02 12:15:40|41799.4|41779.4|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|1
1725279350000|2024-09-02 12:15:50|||||||||2
1725279360000|2024-09-02 12:16:00|||||||||13
1725279370000|2024-09-02 12:16:10|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|2
1725279380000|2024-09-02 12:16:20|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|6
1725279390000|2024-09-02 12:16:30|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|2
1725279400000|2024-09-02 12:16:40|41799.2|41779.2|41796.9|41776.9|41799.2|41779.2|41796.9|41776.9|3
1725279410000|2024-09-02 12:16:50|41799.2|41779.2|41799.4|41779.4|41799.4|41779.4|41799.2|41779.2|6
1725279420000|2024-09-02 12:17:00|41797|41777|41799.4|41779.4|41799.4|41779.4|41796.9|41776.9|4
1725279430000|2024-09-02 12:17:10|41796.9|41776.9|41799.4|41779.4|41799.4|41779.4|41794.4|41774.4|7
1725279440000|2024-09-02 12:17:20|||||||||3
1725279470000|2024-09-02 12:17:50|41796.9|41776.9|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|22
1725279480000|2024-09-02 12:18:00|41791.9|41771.9|41789.4|41769.4|41794.4|41774.4|41786.7|41766.7|13
1725279490000|2024-09-02 12:18:10|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|6
1725279500000|2024-09-02 12:18:20|41789.6|41769.6|41794.4|41774.4|41794.4|41774.4|41789.6|41769.6|4
1725279520000|2024-09-02 12:18:40|41794.7|41774.7|41796.7|41776.7|41796.7|41776.7|41794.4|41774.4|5
1725279530000|2024-09-02 12:18:50|41794.4|41774.4|41794.4|41774.4|41796.7|41776.7|41794.4|41774.4|0
1725279560000|2024-09-02 12:19:20|41796.7|41776.7|41794.4|41774.4|41796.7|41776.7|41794.4|41774.4|2
1725279570000|2024-09-02 12:19:30|41796.7|41776.7|41796.9|41776.9|41799|41779|41796.7|41776.7|3
1725279580000|2024-09-02 12:19:40|41794.4|41774.4|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|4
1725279590000|2024-09-02 12:19:50|||||||||4
1725279600000|2024-09-02 12:20:00|41796.7|41776.7|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|6
1725279610000|2024-09-02 12:20:10|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|0
1725279620000|2024-09-02 12:20:20|41796.9|41776.9|41791.9|41771.9|41796.9|41776.9|41791.9|41771.9|2
1725279630000|2024-09-02 12:20:30|||||||||3
1725279650000|2024-09-02 12:20:50|41794.2|41774.2|41796.9|41776.9|41796.9|41776.9|41794.2|41774.2|0
1725279660000|2024-09-02 12:21:00|41794.6|41774.6|41799.2|41779.2|41799.2|41779.2|41794.4|41774.4|1
1725279670000|2024-09-02 12:21:10|41799.4|41779.4|41797.1|41777.1|41799.4|41779.4|41797.1|41777.1|5
1725279690000|2024-09-02 12:21:30|||||||||1
1725279700000|2024-09-02 12:21:40|41799.4|41779.4|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|2
1725279710000|2024-09-02 12:21:50|41796.7|41776.7|41796.9|41776.9|41796.9|41776.9|41796.7|41776.7|0
1725279720000|2024-09-02 12:22:00|41794.6|41774.6|41794.4|41774.4|41794.6|41774.6|41794.4|41774.4|0
1725279740000|2024-09-02 12:22:20|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|7
1725279750000|2024-09-02 12:22:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|6
1725279760000|2024-09-02 12:22:40|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|6
1725279780000|2024-09-02 12:23:00|41781.7|41761.7|41781.9|41761.9|41781.9|41761.9|41781.7|41761.7|6
1725279790000|2024-09-02 12:23:10|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|15
1725279800000|2024-09-02 12:23:20|41784.6|41764.6|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|2
1725279810000|2024-09-02 12:23:30|41789.4|41769.4|41786.9|41766.9|41789.4|41769.4|41784.4|41764.4|3
1725279820000|2024-09-02 12:23:40|41789.2|41769.2|41786.9|41766.9|41789.4|41769.4|41786.7|41766.7|1
1725279830000|2024-09-02 12:23:50|41784.6|41764.6|41789.4|41769.4|41789.4|41769.4|41784.4|41764.4|1
1725279840000|2024-09-02 12:24:00|||||||||4
1725279850000|2024-09-02 12:24:10|41791.7|41771.7|41796.9|41776.9|41796.9|41776.9|41791.7|41771.7|1
1725279870000|2024-09-02 12:24:30|41799.4|41779.4|41789.4|41769.4|41799.4|41779.4|41789.4|41769.4|12
1725279880000|2024-09-02 12:24:40|||||||||1
1725279900000|2024-09-02 12:25:00|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|4
1725279910000|2024-09-02 12:25:10|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|1
1725279920000|2024-09-02 12:25:20|41784.6|41764.6|41781.9|41761.9|41786.9|41766.9|41781.9|41761.9|4
1725279930000|2024-09-02 12:25:30|||||||||2
1725279940000|2024-09-02 12:25:40|41784.2|41764.2|41784.4|41764.4|41784.4|41764.4|41784.2|41764.2|0
1725279960000|2024-09-02 12:26:00|41786.7|41766.7|41789.4|41769.4|41789.4|41769.4|41786.7|41766.7|8
1725279970000|2024-09-02 12:26:10|41789.6|41769.6|41791.7|41771.7|41791.9|41771.9|41789.6|41769.6|10
1725279980000|2024-09-02 12:26:20|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|3
1725279990000|2024-09-02 12:26:30|||||||||1
1725280000000|2024-09-02 12:26:40|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|5
1725280010000|2024-09-02 12:26:50|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|2
1725280020000|2024-09-02 12:27:00|41786.7|41766.7|41786.9|41766.9|41786.9|41766.9|41786.7|41766.7|7
1725280030000|2024-09-02 12:27:10|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|2
1725280040000|2024-09-02 12:27:20|41786.7|41766.7|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|5
1725280060000|2024-09-02 12:27:40|||||||||1
1725280080000|2024-09-02 12:28:00|41784.6|41764.6|41784.4|41764.4|41784.6|41764.6|41784.4|41764.4|2
1725280100000|2024-09-02 12:28:20|41786.7|41766.7|41789.2|41769.2|41789.2|41769.2|41786.7|41766.7|3
1725280110000|2024-09-02 12:28:30|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|2
1725280120000|2024-09-02 12:28:40|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|1
1725280140000|2024-09-02 12:29:00|41789.2|41769.2|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|1
1725280150000|2024-09-02 12:29:10|41784.4|41764.4|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|1
1725280160000|2024-09-02 12:29:20|41786.9|41766.9|41789.4|41769.4|41789.4|41769.4|41784.4|41764.4|3
1725280180000|2024-09-02 12:29:40|41791.7|41771.7|41796.9|41776.9|41796.9|41776.9|41791.7|41771.7|6
1725280190000|2024-09-02 12:29:50|41799.2|41779.2|41799.4|41779.4|41799.4|41779.4|41799.2|41779.2|8
1725280200000|2024-09-02 12:30:00|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|3
1725280210000|2024-09-02 12:30:10|41796.7|41776.7|41789.4|41769.4|41796.7|41776.7|41789.4|41769.4|17
1725280230000|2024-09-02 12:30:30|41786.9|41766.9|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|2
1725280240000|2024-09-02 12:30:40|41789.2|41769.2|41784.4|41764.4|41789.4|41769.4|41784.4|41764.4|2
1725280250000|2024-09-02 12:30:50|41782.1|41762.1|41779.6|41759.6|41782.1|41762.1|41779.6|41759.6|2
1725280260000|2024-09-02 12:31:00|41777.3|41757.3|41781.9|41761.9|41781.9|41761.9|41777.3|41757.3|1
1725280270000|2024-09-02 12:31:10|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|1
1725280280000|2024-09-02 12:31:20|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280290000|2024-09-02 12:31:30|41779.6|41759.6|41779.4|41759.4|41779.6|41759.6|41779.4|41759.4|0
1725280300000|2024-09-02 12:31:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280310000|2024-09-02 12:31:50|41779.6|41759.6|41779.4|41759.4|41779.6|41759.6|41777.1|41757.1|0
1725280320000|2024-09-02 12:32:00|41781.7|41761.7|41781.9|41761.9|41781.9|41761.9|41781.7|41761.7|1
1725280340000|2024-09-02 12:32:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1725280350000|2024-09-02 12:32:30|41782.3|41762.3|41782.1|41762.1|41782.3|41762.3|41782.1|41762.1|1
1725280360000|2024-09-02 12:32:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|0
1725280380000|2024-09-02 12:33:00|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|3
1725280390000|2024-09-02 12:33:10|41786.7|41766.7|41782.1|41762.1|41786.9|41766.9|41782.1|41762.1|3
1725280430000|2024-09-02 12:33:50|||||||||6
1725280440000|2024-09-02 12:34:00|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|6
1725280450000|2024-09-02 12:34:10|41784.6|41764.6|41784.4|41764.4|41784.6|41764.6|41784.4|41764.4|0
1725280460000|2024-09-02 12:34:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|2
1725280470000|2024-09-02 12:34:30|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41779.4|41759.4|0
1725280480000|2024-09-02 12:34:40|||||||||1
1725280490000|2024-09-02 12:34:50|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|1
1725280500000|2024-09-02 12:35:00|41784.4|41764.4|41781.9|41761.9|41784.4|41764.4|41781.9|41761.9|3
1725280510000|2024-09-02 12:35:10|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|0
1725280520000|2024-09-02 12:35:20|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|0
1725280530000|2024-09-02 12:35:30|41781.9|41761.9|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|3
1725280540000|2024-09-02 12:35:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280560000|2024-09-02 12:36:00|41784.4|41764.4|41784.3|41764.3|41784.4|41764.4|41781.9|41761.9|0
1725280570000|2024-09-02 12:36:10|41784.4|41764.4|41779.4|41759.4|41784.4|41764.4|41779.4|41759.4|2
1725280580000|2024-09-02 12:36:20|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|0
1725280590000|2024-09-02 12:36:30|41782.1|41762.1|41781.9|41761.9|41782.1|41762.1|41781.9|41761.9|0
1725280600000|2024-09-02 12:36:40|41779.4|41759.4|41786.8|41766.8|41786.8|41766.8|41779.4|41759.4|15
1725280610000|2024-09-02 12:36:50|41789.3|41769.3|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|4
1725280620000|2024-09-02 12:37:00|41786.9|41766.9|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|0
1725280630000|2024-09-02 12:37:10|41789.3|41769.3|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|0
1725280640000|2024-09-02 12:37:20|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|2
1725280650000|2024-09-02 12:37:30|41787.1|41767.1|41786.9|41766.9|41789.3|41769.3|41784.6|41764.6|2
1725280670000|2024-09-02 12:37:50|41789.3|41769.3|41791.9|41771.9|41791.9|41771.9|41789.3|41769.3|10
1725280680000|2024-09-02 12:38:00|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|2
1725280690000|2024-09-02 12:38:10|41791.9|41771.9|41789.4|41769.4|41791.9|41771.9|41789.4|41769.4|1
1725280720000|2024-09-02 12:38:40|41791.9|41771.9|41794.4|41774.4|41794.4|41774.4|41789.6|41769.6|4
1725280730000|2024-09-02 12:38:50|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|4
1725280740000|2024-09-02 12:39:00|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|2
1725280750000|2024-09-02 12:39:10|41792.1|41772.1|41789.4|41769.4|41792.1|41772.1|41789.4|41769.4|1
1725280770000|2024-09-02 12:39:30|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41789.4|41769.4|3
1725280780000|2024-09-02 12:39:40|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|6
1725280790000|2024-09-02 12:39:50|||||||||3
1725280810000|2024-09-02 12:40:10|41796.8|41776.8|41797.1|41777.1|41799.4|41779.4|41796.8|41776.8|6
1725280820000|2024-09-02 12:40:20|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|0
1725280830000|2024-09-02 12:40:30|41794.6|41774.6|41796.9|41776.9|41796.9|41776.9|41794.6|41774.6|3
1725280840000|2024-09-02 12:40:40|||||||||1
1725280860000|2024-09-02 12:41:00|41799.3|41779.3|41801.8|41781.8|41801.8|41781.8|41799.3|41779.3|0
1725280880000|2024-09-02 12:41:20|41802|41782|41797.1|41777.1|41802|41782|41797.1|41777.1|8
1725280890000|2024-09-02 12:41:30|41794.8|41774.8|41792.5|41772.5|41794.8|41774.8|41792.5|41772.5|4
1725280900000|2024-09-02 12:41:40|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|3
1725280910000|2024-09-02 12:41:50|41797.1|41777.1|41799.5|41779.5|41799.5|41779.5|41797|41777|15
1725280920000|2024-09-02 12:42:00|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|1
1725280940000|2024-09-02 12:42:20|41804.1|41784.1|41807|41787|41807|41787|41804.1|41784.1|9
1725280960000|2024-09-02 12:42:40|41804.5|41784.5|41804.5|41784.5|41807|41787|41804.5|41784.5|4
1725280970000|2024-09-02 12:42:50|41807|41787|41807|41787|41807|41787|41807|41787|1
1725280980000|2024-09-02 12:43:00|41809.3|41789.3|41809.5|41789.5|41809.5|41789.5|41809.3|41789.3|0
1725280990000|2024-09-02 12:43:10|||||||||3
1725281010000|2024-09-02 12:43:30|41807|41787|41807|41787|41809.3|41789.3|41807|41787|8
1725281050000|2024-09-02 12:44:10|41809.3|41789.3|41807.1|41787.1|41809.5|41789.5|41807.1|41787.1|2
1725281060000|2024-09-02 12:44:20|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|1
1725281070000|2024-09-02 12:44:30|41807|41787|41807|41787|41809.5|41789.5|41807|41787|1
1725281080000|2024-09-02 12:44:40|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|2
1725281090000|2024-09-02 12:44:50|41807|41787|41807|41787|41807|41787|41804.6|41784.6|4
1725281100000|2024-09-02 12:45:00|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41807.1|41787.1|0
1725281110000|2024-09-02 12:45:10|41807.1|41787.1|41809.5|41789.5|41809.5|41789.5|41807|41787|3
1725281120000|2024-09-02 12:45:20|||||||||4
1725281140000|2024-09-02 12:45:40|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|2
1725281150000|2024-09-02 12:45:50|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|0
1725281160000|2024-09-02 12:46:00|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|0
1725281170000|2024-09-02 12:46:10|41807|41787|41807|41787|41807|41787|41807|41787|0
1725281180000|2024-09-02 12:46:20|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|0
1725281190000|2024-09-02 12:46:30|41809.5|41789.5|41807|41787|41809.5|41789.5|41804.6|41784.6|3
1725281200000|2024-09-02 12:46:40|41806.8|41786.8|41802.1|41782.1|41806.8|41786.8|41802.1|41782.1|2
1725281210000|2024-09-02 12:46:50|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|0
1725281220000|2024-09-02 12:47:00|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|2
1725281230000|2024-09-02 12:47:10|||||||||4
1725281250000|2024-09-02 12:47:30|41804.5|41784.5|41807.1|41787.1|41807.1|41787.1|41804.5|41784.5|1
1725281260000|2024-09-02 12:47:40|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|0
1725281280000|2024-09-02 12:48:00|41804.5|41784.5|41807|41787|41807|41787|41804.5|41784.5|4
1725281290000|2024-09-02 12:48:10|41806.8|41786.8|41807.2|41787.2|41807.2|41787.2|41806.8|41786.8|0
1725281300000|2024-09-02 12:48:20|41809.5|41789.5|41806.8|41786.8|41809.5|41789.5|41806.8|41786.8|1
1725281320000|2024-09-02 12:48:40|41807|41787|41807|41787|41807.2|41787.2|41807|41787|0
1725281330000|2024-09-02 12:48:50|41806.8|41786.8|41804.5|41784.5|41807|41787|41804.5|41784.5|1
1725281340000|2024-09-02 12:49:00|41807.2|41787.2|41809.5|41789.5|41809.5|41789.5|41807.2|41787.2|1
1725281350000|2024-09-02 12:49:10|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|3
1725281360000|2024-09-02 12:49:20|41804.5|41784.5|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|1
1725281400000|2024-09-02 12:50:00|41807.2|41787.2|41807.2|41787.2|41809.5|41789.5|41804.5|41784.5|11
1725281410000|2024-09-02 12:50:10|41804.7|41784.7|41807|41787|41807|41787|41804.7|41784.7|2
1725281450000|2024-09-02 12:50:50|41807.2|41787.2|41809.5|41789.5|41809.5|41789.5|41807.2|41787.2|1
1725281460000|2024-09-02 12:51:00|41812|41792|41812|41792|41812|41792|41812|41792|6
1725281470000|2024-09-02 12:51:10|41814.3|41794.3|41812|41792|41814.3|41794.3|41812|41792|2
1725281480000|2024-09-02 12:51:20|41814.3|41794.3|41812|41792|41814.3|41794.3|41812|41792|5
1725281490000|2024-09-02 12:51:30|41814.5|41794.5|41809.5|41789.5|41814.5|41794.5|41809.5|41789.5|3
1725281510000|2024-09-02 12:51:50|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|1
1725281520000|2024-09-02 12:52:00|||||||||1
1725281530000|2024-09-02 12:52:10|||||||||2
1725281540000|2024-09-02 12:52:20|41817|41797|41814.5|41794.5|41817|41797|41814.5|41794.5|1
1725281550000|2024-09-02 12:52:30|41817|41797|41819.5|41799.5|41819.5|41799.5|41817|41797|4
1725281560000|2024-09-02 12:52:40|41821.8|41801.8|41822|41802|41822|41802|41821.8|41801.8|6
1725281570000|2024-09-02 12:52:50|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|5
1725281580000|2024-09-02 12:53:00|41824.1|41804.1|41824.5|41804.5|41824.5|41804.5|41824.1|41804.1|17
1725281590000|2024-09-02 12:53:10|41822|41802|41822|41802|41822|41802|41822|41802|2
1725281600000|2024-09-02 12:53:20|41824.5|41804.5|41819.5|41799.5|41824.5|41804.5|41819.5|41799.5|1
1725281620000|2024-09-02 12:53:40|||||||||1
1725281630000|2024-09-02 12:53:50|||||||||1
1725281640000|2024-09-02 12:54:00|41817.2|41797.2|41817|41797|41819.5|41799.5|41817|41797|2
1725281650000|2024-09-02 12:54:10|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|2
1725281660000|2024-09-02 12:54:20|||||||||1
1725281670000|2024-09-02 12:54:30|||||||||1
1725281690000|2024-09-02 12:54:50|41812|41792|41807|41787|41812|41792|41807|41787|8
1725281700000|2024-09-02 12:55:00|41809.3|41789.3|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|16
1725281710000|2024-09-02 12:55:10|41802|41782|41802|41782|41802|41782|41802|41782|1
1725281720000|2024-09-02 12:55:20|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|5
1725281730000|2024-09-02 12:55:30|41799.5|41779.5|41797|41777|41799.5|41779.5|41797|41777|0
1725281750000|2024-09-02 12:55:50|41799.3|41779.3|41799.5|41779.5|41802|41782|41797.2|41777.2|2
1725281760000|2024-09-02 12:56:00|41797|41777|41797|41777|41797|41777|41797|41777|2
1725281770000|2024-09-02 12:56:10|41799.3|41779.3|41797|41777|41799.3|41779.3|41794.5|41774.5|4
1725281780000|2024-09-02 12:56:20|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281790000|2024-09-02 12:56:30|||||||||1
1725281800000|2024-09-02 12:56:40|||||||||2
1725281810000|2024-09-02 12:56:50|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|7
1725281820000|2024-09-02 12:57:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41797.2|41777.2|0
1725281830000|2024-09-02 12:57:10|41801.8|41781.8|41799.5|41779.5|41801.8|41781.8|41799.5|41779.5|4
1725281840000|2024-09-02 12:57:20|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1725281850000|2024-09-02 12:57:30|41799.5|41779.5|41802|41782|41804.3|41784.3|41799.5|41779.5|3
1725281860000|2024-09-02 12:57:40|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281870000|2024-09-02 12:57:50|41802|41782|41802|41782|41802|41782|41802|41782|1
1725281880000|2024-09-02 12:58:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281890000|2024-09-02 12:58:10|41801.8|41781.8|41799.5|41779.5|41802|41782|41799.5|41779.5|2
1725281900000|2024-09-02 12:58:20|||||||||1
1725281910000|2024-09-02 12:58:30|||||||||1
1725281920000|2024-09-02 12:58:40|41797|41777|41797|41777|41799.5|41779.5|41797|41777|1
1725281930000|2024-09-02 12:58:50|41799.5|41779.5|41792|41772|41799.5|41779.5|41792|41772|8
1725281940000|2024-09-02 12:59:00|41789.5|41769.5|41782.4|41762.4|41789.5|41769.5|41782.4|41762.4|16
1725281950000|2024-09-02 12:59:10|41784.7|41764.7|41784.7|41764.7|41784.9|41764.9|41782.4|41762.4|1
1725281960000|2024-09-02 12:59:20|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|2
1725281970000|2024-09-02 12:59:30|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|4
1725281980000|2024-09-02 12:59:40|41791.8|41771.8|41792.2|41772.2|41794.5|41774.5|41791.8|41771.8|4
1725281990000|2024-09-02 12:59:50|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41792|41772|4
1725282000000|2024-09-02 13:00:00|41789.9|41769.9|41802.4|41782.4|41809.9|41789.9|41772|41752|62
1725282010000|2024-09-02 13:00:10|41802.5|41782.5|41807.2|41787.2|41809.9|41789.9|41802.5|41782.5|18
1725282020000|2024-09-02 13:00:20|41804.9|41784.9|41814.9|41794.9|41814.9|41794.9|41804.9|41784.9|20
1725282030000|2024-09-02 13:00:30|41817.2|41797.2|41814.9|41794.9|41817.2|41797.2|41812.2|41792.2|10
1725282040000|2024-09-02 13:00:40|41814.7|41794.7|41824.9|41804.9|41827.2|41807.2|41814.7|41794.7|19
1725282050000|2024-09-02 13:00:50|41827.2|41807.2|41829.5|41809.5|41829.7|41809.7|41824.7|41804.7|5
1725282060000|2024-09-02 13:01:00|41827.2|41807.2|41817.2|41797.2|41827.2|41807.2|41814.9|41794.9|12
1725282070000|2024-09-02 13:01:10|41819.5|41799.5|41832|41812|41832|41812|41819.5|41799.5|8
1725282080000|2024-09-02 13:01:20|41832.2|41812.2|41829.7|41809.7|41834.5|41814.5|41824.7|41804.7|14
1725282090000|2024-09-02 13:01:30|41832.2|41812.2|41834.5|41814.5|41834.9|41814.9|41832|41812|6
1725282100000|2024-09-02 13:01:40|41832.2|41812.2|41834.5|41814.5|41834.5|41814.5|41829.7|41809.7|14
1725282110000|2024-09-02 13:01:50|41832.4|41812.4|41834.7|41814.7|41837|41817|41829.9|41809.9|10
1725282120000|2024-09-02 13:02:00|41834.5|41814.5|41844.5|41824.5|41844.5|41824.5|41834.5|41814.5|21
1725282130000|2024-09-02 13:02:10|41846.8|41826.8|41847|41827|41847|41827|41844.5|41824.5|6
1725282140000|2024-09-02 13:02:20|41846.8|41826.8|41837|41817|41847|41827|41837|41817|9
1725282150000|2024-09-02 13:02:30|41839.3|41819.3|41834.5|41814.5|41839.5|41819.5|41834.5|41814.5|3
1725282160000|2024-09-02 13:02:40|41832.2|41812.2|41832|41812|41834.5|41814.5|41829.5|41809.5|6
1725282170000|2024-09-02 13:02:50|41834.3|41814.3|41837|41817|41837|41817|41834.3|41814.3|3
1725282180000|2024-09-02 13:03:00|41839.3|41819.3|41839.5|41819.5|41844.5|41824.5|41837|41817|10
1725282190000|2024-09-02 13:03:10|41837|41817|41839.5|41819.5|41842|41822|41837|41817|1
1725282200000|2024-09-02 13:03:20|41837.2|41817.2|41839.5|41819.5|41839.5|41819.5|41834.9|41814.9|1
1725282210000|2024-09-02 13:03:30|41844.3|41824.3|41839.5|41819.5|41846.8|41826.8|41839.5|41819.5|10
1725282220000|2024-09-02 13:03:40|41837|41817|41832|41812|41837|41817|41832|41812|4
1725282230000|2024-09-02 13:03:50|41834.3|41814.3|41834.5|41814.5|41837|41817|41832|41812|1
1725282240000|2024-09-02 13:04:00|41832.2|41812.2|41832|41812|41834.5|41814.5|41832|41812|1
1725282250000|2024-09-02 13:04:10|41834.5|41814.5|41837.2|41817.2|41837.2|41817.2|41834.5|41814.5|8
1725282260000|2024-09-02 13:04:20|41839.5|41819.5|41844.7|41824.7|41844.7|41824.7|41839.5|41819.5|10
1725282270000|2024-09-02 13:04:30|41846.8|41826.8|41839.5|41819.5|41847|41827|41839.5|41819.5|7
1725282280000|2024-09-02 13:04:40|41837|41817|41837|41817|41839.5|41819.5|41837|41817|2
1725282290000|2024-09-02 13:04:50|41839.4|41819.4|41837|41817|41839.5|41819.5|41834.5|41814.5|3
1725282300000|2024-09-02 13:05:00|41839.4|41819.4|41829.5|41809.5|41839.5|41819.5|41829.5|41809.5|1
1725282310000|2024-09-02 13:05:10|41831.9|41811.9|41832.2|41812.2|41832.2|41812.2|41827|41807|0
1725282320000|2024-09-02 13:05:20|41832|41812|41832|41812|41832|41812|41832|41812|2
1725282330000|2024-09-02 13:05:30|41832.2|41812.2|41832|41812|41837|41817|41832|41812|2
1725282340000|2024-09-02 13:05:40|41834.5|41814.5|41832|41812|41837|41817|41832|41812|1
1725282350000|2024-09-02 13:05:50|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41829.5|41809.5|2
1725282360000|2024-09-02 13:06:00|41832.2|41812.2|41839.7|41819.7|41842.2|41822.2|41832.2|41812.2|2
1725282370000|2024-09-02 13:06:10|41839.5|41819.5|41827.2|41807.2|41839.5|41819.5|41827.2|41807.2|0
1725282380000|2024-09-02 13:06:20|41827|41807|41817|41797|41827|41807|41817|41797|4
1725282390000|2024-09-02 13:06:30|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.4|41794.4|3
1725282400000|2024-09-02 13:06:40|41814.7|41794.7|41822.2|41802.2|41822.2|41802.2|41814.7|41794.7|0
1725282410000|2024-09-02 13:06:50|41822|41802|41822|41802|41822|41802|41819.5|41799.5|0
1725282420000|2024-09-02 13:07:00|41824.5|41804.5|41816.9|41796.9|41824.5|41804.5|41814.5|41794.5|5
1725282430000|2024-09-02 13:07:10|41817|41797|41817|41797|41817|41797|41814.5|41794.5|2
1725282440000|2024-09-02 13:07:20|41814.5|41794.5|41819.7|41799.7|41819.7|41799.7|41814.5|41794.5|2
1725282450000|2024-09-02 13:07:30|41822|41802|41824.5|41804.5|41824.7|41804.7|41822|41802|0
1725282460000|2024-09-02 13:07:40|41822.2|41802.2|41822|41802|41824.5|41804.5|41821.9|41801.9|0
1725282470000|2024-09-02 13:07:50|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|1
1725282480000|2024-09-02 13:08:00|41826.9|41806.9|41829.5|41809.5|41829.5|41809.5|41824.5|41804.5|1
1725282490000|2024-09-02 13:08:10|41827|41807|41827|41807|41827|41807|41826.9|41806.9|2
1725282500000|2024-09-02 13:08:20|41829.5|41809.5|41836.9|41816.9|41836.9|41816.9|41829.5|41809.5|3
1725282510000|2024-09-02 13:08:30|41832|41812|41834.5|41814.5|41834.5|41814.5|41829.5|41809.5|1
1725282520000|2024-09-02 13:08:40|41837|41817|41837|41817|41837.2|41817.2|41834.5|41814.5|0
1725282530000|2024-09-02 13:08:50|41837.2|41817.2|41844.5|41824.5|41844.5|41824.5|41837|41817|4
1725282540000|2024-09-02 13:09:00|41846.9|41826.9|41849.5|41829.5|41849.5|41829.5|41846.9|41826.9|0
1725282550000|2024-09-02 13:09:10|41847|41827|41839.5|41819.5|41847|41827|41839.5|41819.5|4
1725282560000|2024-09-02 13:09:20|41837|41817|41837|41817|41837|41817|41834.5|41814.5|1
1725282570000|2024-09-02 13:09:30|41834.7|41814.7|41834.5|41814.5|41837|41817|41834.5|41814.5|1
1725282580000|2024-09-02 13:09:40|41834.7|41814.7|41837|41817|41837|41817|41834.5|41814.5|0
1725282590000|2024-09-02 13:09:50|41834.5|41814.5|41842|41822|41842|41822|41834.5|41814.5|1
1725282600000|2024-09-02 13:10:00|41839.7|41819.7|41842|41822|41842|41822|41839.5|41819.5|0
1725282610000|2024-09-02 13:10:10|41844.4|41824.4|41844.4|41824.4|41846.9|41826.9|41844.4|41824.4|2
1725282620000|2024-09-02 13:10:20|41846.7|41826.7|41849.4|41829.4|41849.5|41829.5|41846.7|41826.7|0
1725282630000|2024-09-02 13:10:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|34
1725282640000|2024-09-02 13:10:40|41852|41832|41849.5|41829.5|41852|41832|41849.5|41829.5|6
1725282650000|2024-09-02 13:10:50|41854.2|41834.2|41852|41832|41854.5|41834.5|41851.9|41831.9|6
1725282660000|2024-09-02 13:11:00|41851.9|41831.9|41847.1|41827.1|41851.9|41831.9|41847.1|41827.1|13
1725282670000|2024-09-02 13:11:10|41849.4|41829.4|41847.1|41827.1|41851.9|41831.9|41847.1|41827.1|1
1725282680000|2024-09-02 13:11:20|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|3
1725282690000|2024-09-02 13:11:30|41844.6|41824.6|41849.6|41829.6|41849.6|41829.6|41844.6|41824.6|5
1725282700000|2024-09-02 13:11:40|41851.9|41831.9|41854.6|41834.6|41854.6|41834.6|41849.6|41829.6|3
1725282710000|2024-09-02 13:11:50|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|37
1725282720000|2024-09-02 13:12:00|41859.7|41839.7|41874.6|41854.6|41877.1|41857.1|41859.7|41839.7|14
1725282730000|2024-09-02 13:12:10|41874.4|41854.4|41869.4|41849.4|41874.4|41854.4|41869.4|41849.4|5
1725282740000|2024-09-02 13:12:20|||||||||1
1725282750000|2024-09-02 13:12:30|41867.1|41847.1|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|0
1725282760000|2024-09-02 13:12:40|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41867.1|41847.1|0
1725282770000|2024-09-02 13:12:50|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41872.1|41852.1|3
1725282780000|2024-09-02 13:13:00|41876.9|41856.9|41866.9|41846.9|41879.6|41859.6|41866.9|41846.9|13
1725282790000|2024-09-02 13:13:10|41866.7|41846.7|41859.6|41839.6|41866.7|41846.7|41859.6|41839.6|4
1725282800000|2024-09-02 13:13:20|41861.9|41841.9|41864.6|41844.6|41864.6|41844.6|41861.9|41841.9|2
1725282810000|2024-09-02 13:13:30|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|0
1725282820000|2024-09-02 13:13:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|1
1725282830000|2024-09-02 13:13:50|41867.1|41847.1|41867.1|41847.1|41867.2|41847.2|41864.7|41844.7|0
1725282840000|2024-09-02 13:14:00|41864.6|41844.6|41867.1|41847.1|41869.6|41849.6|41864.6|41844.6|0
1725282850000|2024-09-02 13:14:10|41869.4|41849.4|41869.6|41849.6|41869.6|41849.6|41869.4|41849.4|0
1725282860000|2024-09-02 13:14:20|41871.9|41851.9|41869.6|41849.6|41871.9|41851.9|41867.1|41847.1|3
1725282870000|2024-09-02 13:14:30|41867.2|41847.2|41867.1|41847.1|41867.2|41847.2|41864.6|41844.6|3
1725282890000|2024-09-02 13:14:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|2
1725282900000|2024-09-02 13:15:00|41862.2|41842.2|41859.6|41839.6|41862.2|41842.2|41859.6|41839.6|3
1725282910000|2024-09-02 13:15:10|41857.2|41837.2|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|6
1725282920000|2024-09-02 13:15:20|41864.4|41844.4|41864.6|41844.6|41864.6|41844.6|41862.2|41842.2|3
1725282930000|2024-09-02 13:15:30|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|9
1725282940000|2024-09-02 13:15:40|41867.2|41847.2|41874.6|41854.6|41874.6|41854.6|41867.2|41847.2|3
1725282950000|2024-09-02 13:15:50|41874.7|41854.7|41884.6|41864.6|41887.1|41867.1|41874.7|41854.7|5
1725282960000|2024-09-02 13:16:00|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|0
1725282970000|2024-09-02 13:16:10|||||||||9
1725282980000|2024-09-02 13:16:20|41884.7|41864.7|41882.1|41862.1|41884.7|41864.7|41882.1|41862.1|3
1725282990000|2024-09-02 13:16:30|41879.6|41859.6|41877.2|41857.2|41882.1|41862.1|41877.2|41857.2|6
1725283000000|2024-09-02 13:16:40|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41877.1|41857.1|1
1725283010000|2024-09-02 13:16:50|41877.1|41857.1|41879.6|41859.6|41879.6|41859.6|41877.1|41857.1|3
1725283020000|2024-09-02 13:17:00|41877.2|41857.2|41887.1|41867.1|41887.1|41867.1|41877.1|41857.1|34
1725283030000|2024-09-02 13:17:10|41887.2|41867.2|41894.6|41874.6|41897.1|41877.1|41887.2|41867.2|9
1725283040000|2024-09-02 13:17:20|41892.3|41872.3|41894.6|41874.6|41897.1|41877.1|41889.6|41869.6|30
1725283050000|2024-09-02 13:17:30|41892.3|41872.3|41897.1|41877.1|41897.1|41877.1|41892.1|41872.1|10
1725283060000|2024-09-02 13:17:40|41899.4|41879.4|41896.9|41876.9|41899.6|41879.6|41896.9|41876.9|13
1725283070000|2024-09-02 13:17:50|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|10
1725283080000|2024-09-02 13:18:00|41891.9|41871.9|41892.1|41872.1|41894.6|41874.6|41889.6|41869.6|6
1725283090000|2024-09-02 13:18:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|2
1725283100000|2024-09-02 13:18:20|41896.9|41876.9|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|3
1725283110000|2024-09-02 13:18:30|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|0
1725283120000|2024-09-02 13:18:40|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|4
1725283130000|2024-09-02 13:18:50|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|2
1725283140000|2024-09-02 13:19:00|41892.1|41872.1|41894.6|41874.6|41894.6|41874.6|41892.1|41872.1|1
1725283150000|2024-09-02 13:19:10|41896.9|41876.9|41899.6|41879.6|41899.6|41879.6|41894.6|41874.6|4
1725283160000|2024-09-02 13:19:20|41899.4|41879.4|41896.9|41876.9|41899.6|41879.6|41894.6|41874.6|2
1725283170000|2024-09-02 13:19:30|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|3
1725283180000|2024-09-02 13:19:40|41892.3|41872.3|41897.1|41877.1|41897.1|41877.1|41892.3|41872.3|2
1725283190000|2024-09-02 13:19:50|41899.6|41879.6|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|5
1725283200000|2024-09-02 13:20:00|41899.4|41879.4|41912.1|41892.1|41912.1|41892.1|41899.4|41879.4|10
1725283210000|2024-09-02 13:20:10|41909.6|41889.6|41899.6|41879.6|41909.6|41889.6|41899.6|41879.6|8
1725283220000|2024-09-02 13:20:20|||||||||1
1725283230000|2024-09-02 13:20:30|41897.1|41877.1|41899.6|41879.6|41899.6|41879.6|41897.1|41877.1|1
1725283240000|2024-09-02 13:20:40|||||||||3
1725283250000|2024-09-02 13:20:50|41897.3|41877.3|41894.6|41874.6|41899.6|41879.6|41894.6|41874.6|6
1725283260000|2024-09-02 13:21:00|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1725283270000|2024-09-02 13:21:10|41894.2|41874.2|41892.1|41872.1|41894.2|41874.2|41891.9|41871.9|1
1725283280000|2024-09-02 13:21:20|41889.6|41869.6|41889.6|41869.6|41892.1|41872.1|41887.1|41867.1|7
1725283290000|2024-09-02 13:21:30|41891.9|41871.9|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|0
1725283300000|2024-09-02 13:21:40|41891.9|41871.9|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|4
1725283310000|2024-09-02 13:21:50|41887.3|41867.3|41892.1|41872.1|41894.6|41874.6|41887.3|41867.3|7
1725283320000|2024-09-02 13:22:00|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|0
1725283330000|2024-09-02 13:22:10|41889.6|41869.6|41882.1|41862.1|41889.6|41869.6|41882.1|41862.1|3
1725283340000|2024-09-02 13:22:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|1
1725283350000|2024-09-02 13:22:30|41877.3|41857.3|41872.1|41852.1|41877.3|41857.3|41872.1|41852.1|1
1725283360000|2024-09-02 13:22:40|41874.6|41854.6|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|6
1725283370000|2024-09-02 13:22:50|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|3
1725283380000|2024-09-02 13:23:00|41879.4|41859.4|41889.6|41869.6|41889.6|41869.6|41879.4|41859.4|8
1725283390000|2024-09-02 13:23:10|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|41889.6|41869.6|3
1725283400000|2024-09-02 13:23:20|41894.4|41874.4|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|1
1725283410000|2024-09-02 13:23:30|41894.4|41874.4|41889.6|41869.6|41894.6|41874.6|41889.6|41869.6|1
1725283420000|2024-09-02 13:23:40|||||||||1
1725283430000|2024-09-02 13:23:50|41887.3|41867.3|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|0
1725283440000|2024-09-02 13:24:00|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|2
1725283450000|2024-09-02 13:24:10|41887.1|41867.1|41887.1|41867.1|41889.6|41869.6|41887.1|41867.1|1
1725283460000|2024-09-02 13:24:20|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|4
1725283470000|2024-09-02 13:24:30|41891.9|41871.9|41892.1|41872.1|41892.1|41872.1|41889.6|41869.6|0
1725283490000|2024-09-02 13:24:50|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1725283500000|2024-09-02 13:25:00|41896.9|41876.9|41904.6|41884.6|41904.6|41884.6|41896.9|41876.9|4
1725283510000|2024-09-02 13:25:10|41907.1|41887.1|41912.1|41892.1|41912.1|41892.1|41907.1|41887.1|0
1725283520000|2024-09-02 13:25:20|41909.8|41889.8|41907.1|41887.1|41912.1|41892.1|41907.1|41887.1|3
1725283530000|2024-09-02 13:25:30|41904.8|41884.8|41904.6|41884.6|41904.8|41884.8|41904.6|41884.6|0
1725283540000|2024-09-02 13:25:40|41904.4|41884.4|41889.6|41869.6|41904.4|41884.4|41889.6|41869.6|4
1725283550000|2024-09-02 13:25:50|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|1
1725283560000|2024-09-02 13:26:00|41889.8|41869.8|41887.1|41867.1|41892.1|41872.1|41887.1|41867.1|3
1725283570000|2024-09-02 13:26:10|41886.9|41866.9|41881.9|41861.9|41886.9|41866.9|41881.9|41861.9|5
1725283580000|2024-09-02 13:26:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|2
1725283590000|2024-09-02 13:26:30|41877.1|41857.1|41874.6|41854.6|41879.6|41859.6|41874.6|41854.6|3
1725283600000|2024-09-02 13:26:40|41872.3|41852.3|41872.1|41852.1|41874.6|41854.6|41872.1|41852.1|0
1725283610000|2024-09-02 13:26:50|41872.3|41852.3|41877.1|41857.1|41877.1|41857.1|41872.3|41852.3|0
1725283620000|2024-09-02 13:27:00|||||||||1
1725283630000|2024-09-02 13:27:10|41874.8|41854.8|41869.6|41849.6|41874.8|41854.8|41869.6|41849.6|3
1725283640000|2024-09-02 13:27:20|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|6
1725283650000|2024-09-02 13:27:30|||||||||1
1725283660000|2024-09-02 13:27:40|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|3
1725283670000|2024-09-02 13:27:50|41867.3|41847.3|41867.1|41847.1|41867.3|41847.3|41864.6|41844.6|0
1725283680000|2024-09-02 13:28:00|41869.4|41849.4|41867.1|41847.1|41869.4|41849.4|41864.6|41844.6|1
1725283690000|2024-09-02 13:28:10|41869.4|41849.4|41869.6|41849.6|41869.6|41849.6|41869.4|41849.4|0
1725283700000|2024-09-02 13:28:20|41871.9|41851.9|41872.1|41852.1|41872.1|41852.1|41871.9|41851.9|3
1725283710000|2024-09-02 13:28:30|41869.6|41849.6|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|4
1725283720000|2024-09-02 13:28:40|41872.3|41852.3|41872.1|41852.1|41872.3|41852.3|41872.1|41852.1|1
1725283730000|2024-09-02 13:28:50|41869.8|41849.8|41869.6|41849.6|41869.8|41849.8|41867.3|41847.3|4
1725283740000|2024-09-02 13:29:00|41867.3|41847.3|41872.1|41852.1|41874.6|41854.6|41867.3|41847.3|6
1725283750000|2024-09-02 13:29:10|41874.6|41854.6|41871.9|41851.9|41874.6|41854.6|41869.6|41849.6|1
1725283760000|2024-09-02 13:29:20|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41872.1|41852.1|0
1725283770000|2024-09-02 13:29:30|41876.9|41856.9|41877.1|41857.1|41877.1|41857.1|41876.9|41856.9|0
1725283780000|2024-09-02 13:29:40|41874.8|41854.8|41877.1|41857.1|41879.6|41859.6|41874.6|41854.6|8
1725283790000|2024-09-02 13:29:50|41879.4|41859.4|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|3
1725283800000|2024-09-02 13:30:00|41879.4|41859.4|41882.1|41862.1|41882.1|41862.1|41879.4|41859.4|5
1725283810000|2024-09-02 13:30:10|41884.6|41864.6|41894.6|41874.6|41894.6|41874.6|41884.6|41864.6|2
1725283820000|2024-09-02 13:30:20|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|1
1725283830000|2024-09-02 13:30:30|41896.9|41876.9|41897.1|41877.1|41897.1|41877.1|41896.9|41876.9|1
1725283840000|2024-09-02 13:30:40|41894.8|41874.8|41894.6|41874.6|41894.8|41874.8|41894.6|41874.6|3
1725283850000|2024-09-02 13:30:50|41897.1|41877.1|41897.1|41877.1|41899.6|41879.6|41894.6|41874.6|0
1725283860000|2024-09-02 13:31:00|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|0
1725283870000|2024-09-02 13:31:10|41897.3|41877.3|41897.1|41877.1|41899.6|41879.6|41894.6|41874.6|9
1725283880000|2024-09-02 13:31:20|41899.6|41879.6|41909.4|41889.4|41909.4|41889.4|41899.6|41879.6|20
1725283890000|2024-09-02 13:31:30|41909.6|41889.6|41912.1|41892.1|41912.1|41892.1|41909.6|41889.6|7
1725283900000|2024-09-02 13:31:40|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|3
1725283910000|2024-09-02 13:31:50|41907.1|41887.1|41914.4|41894.4|41914.4|41894.4|41907.1|41887.1|4
1725283920000|2024-09-02 13:32:00|41914.6|41894.6|41924.6|41904.6|41924.6|41904.6|41914.6|41894.6|20
1725283930000|2024-09-02 13:32:10|41926.9|41906.9|41927.3|41907.3|41929.6|41909.6|41924.6|41904.6|4
1725283940000|2024-09-02 13:32:20|41927.1|41907.1|41927.1|41907.1|41929.4|41909.4|41924.8|41904.8|10
1725283950000|2024-09-02 13:32:30|41924.6|41904.6|41929.6|41909.6|41929.6|41909.6|41924.6|41904.6|1
1725283960000|2024-09-02 13:32:40|41927.1|41907.1|41924.8|41904.8|41929.6|41909.6|41924.6|41904.6|5
1725283970000|2024-09-02 13:32:50|41926.9|41906.9|41924.6|41904.6|41927.1|41907.1|41924.6|41904.6|7
1725283980000|2024-09-02 13:33:00|41927.1|41907.1|41922.1|41902.1|41927.1|41907.1|41922.1|41902.1|3
1725283990000|2024-09-02 13:33:10|41919.6|41899.6|41909.6|41889.6|41919.6|41899.6|41907.1|41887.1|12
1725284000000|2024-09-02 13:33:20|41912.1|41892.1|41907.3|41887.3|41912.1|41892.1|41907.3|41887.3|9
1725284010000|2024-09-02 13:33:30|41907.1|41887.1|41899.6|41879.6|41907.1|41887.1|41897.1|41877.1|4
1725284020000|2024-09-02 13:33:40|41897.3|41877.3|41897.1|41877.1|41897.3|41877.3|41897.1|41877.1|0
1725284030000|2024-09-02 13:33:50|||||||||2
1725284040000|2024-09-02 13:34:00|41894.8|41874.8|41896.9|41876.9|41896.9|41876.9|41892.1|41872.1|1
1725284050000|2024-09-02 13:34:10|41897.1|41877.1|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|6
1725284060000|2024-09-02 13:34:20|41899.6|41879.6|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|0
1725284080000|2024-09-02 13:34:40|41907.1|41887.1|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|1
1725284100000|2024-09-02 13:35:00|41899.6|41879.6|41897.1|41877.1|41902.1|41882.1|41897.1|41877.1|1
1725284110000|2024-09-02 13:35:10|41899.6|41879.6|41899.6|41879.6|41902|41882|41897.1|41877.1|1
1725284120000|2024-09-02 13:35:20|41897.3|41877.3|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|2
1725284130000|2024-09-02 13:35:30|41899.5|41879.5|41902.1|41882.1|41902.1|41882.1|41899.5|41879.5|1
1725284140000|2024-09-02 13:35:40|41899.8|41879.8|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|1
1725284150000|2024-09-02 13:35:50|41902.3|41882.3|41909.6|41889.6|41909.6|41889.6|41902.3|41882.3|2
1725284170000|2024-09-02 13:36:10|41912.3|41892.3|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|3
1725284180000|2024-09-02 13:36:20|||||||||2
1725284190000|2024-09-02 13:36:30|41917.1|41897.1|41922.1|41902.1|41922.1|41902.1|41917.1|41897.1|4
1725284200000|2024-09-02 13:36:40|41919.6|41899.6|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|3
1725284210000|2024-09-02 13:36:50|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1725284220000|2024-09-02 13:37:00|41919.5|41899.5|41914.6|41894.6|41919.6|41899.6|41914.6|41894.6|3
1725284230000|2024-09-02 13:37:10|41912.3|41892.3|41914.6|41894.6|41914.6|41894.6|41912.1|41892.1|3
1725284240000|2024-09-02 13:37:20|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|0
1725284250000|2024-09-02 13:37:30|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|1
1725284260000|2024-09-02 13:37:40|41917|41897|41912.1|41892.1|41917|41897|41912.1|41892.1|5
1725284270000|2024-09-02 13:37:50|41909.8|41889.8|41904.6|41884.6|41909.8|41889.8|41904.6|41884.6|0
1725284280000|2024-09-02 13:38:00|41907|41887|41907|41887|41907|41887|41907|41887|1
1725284290000|2024-09-02 13:38:10|41904.6|41884.6|41907|41887|41907|41887|41904.6|41884.6|1
1725284300000|2024-09-02 13:38:20|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|0
1725284310000|2024-09-02 13:38:30|41909.6|41889.6|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|1
1725284320000|2024-09-02 13:38:40|41909.5|41889.5|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|1
1725284330000|2024-09-02 13:38:50|||||||||1
1725284340000|2024-09-02 13:39:00|41909.5|41889.5|41912|41892|41912|41892|41909.5|41889.5|0
1725284350000|2024-09-02 13:39:10|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|0
1725284360000|2024-09-02 13:39:20|41912|41892|41912|41892|41912|41892|41912|41892|0
1725284370000|2024-09-02 13:39:30|||||||||1
1725284380000|2024-09-02 13:39:40|41914.5|41894.5|41919.6|41899.6|41919.6|41899.6|41914.5|41894.5|3
1725284390000|2024-09-02 13:39:50|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|1
1725284400000|2024-09-02 13:40:00|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|1
1725284410000|2024-09-02 13:40:10|41917.3|41897.3|41915|41895|41917.3|41897.3|41915|41895|1
1725284420000|2024-09-02 13:40:20|41917.3|41897.3|41912.1|41892.1|41917.3|41897.3|41912.1|41892.1|1
1725284430000|2024-09-02 13:40:30|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|1
1725284440000|2024-09-02 13:40:40|41909.7|41889.7|41904.8|41884.8|41909.7|41889.7|41904.8|41884.8|3
1725284460000|2024-09-02 13:41:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|2
1725284470000|2024-09-02 13:41:10|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|0
1725284490000|2024-09-02 13:41:30|41899.8|41879.8|41899.7|41879.7|41899.8|41879.8|41899.7|41879.7|4
1725284510000|2024-09-02 13:41:50|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|4
1725284520000|2024-09-02 13:42:00|41892.3|41872.3|41887.3|41867.3|41894.7|41874.7|41887.3|41867.3|3
1725284530000|2024-09-02 13:42:10|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|4
1725284540000|2024-09-02 13:42:20|41887.2|41867.2|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|4
1725284550000|2024-09-02 13:42:30|41887.2|41867.2|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|2
1725284560000|2024-09-02 13:42:40|41884.5|41864.5|41877.2|41857.2|41884.5|41864.5|41877.2|41857.2|2
1725284570000|2024-09-02 13:42:50|41874.7|41854.7|41874.5|41854.5|41874.7|41854.7|41872.2|41852.2|0
1725284580000|2024-09-02 13:43:00|41874.7|41854.7|41872.2|41852.2|41874.7|41854.7|41869.7|41849.7|14
1725284590000|2024-09-02 13:43:10|41872|41852|41872|41852|41872|41852|41869.7|41849.7|0
1725284600000|2024-09-02 13:43:20|41869.8|41849.8|41867.2|41847.2|41869.8|41849.8|41867.2|41847.2|2
1725284610000|2024-09-02 13:43:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|1
1725284620000|2024-09-02 13:43:40|||||||||4
1725284630000|2024-09-02 13:43:50|||||||||1
1725284640000|2024-09-02 13:44:00|||||||||4
1725284650000|2024-09-02 13:44:10|41867.3|41847.3|41867.2|41847.2|41867.3|41847.3|41867.2|41847.2|1
1725284660000|2024-09-02 13:44:20|41869.7|41849.7|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|1
1725284670000|2024-09-02 13:44:30|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41867.2|41847.2|1
1725284680000|2024-09-02 13:44:40|41867.3|41847.3|41872.2|41852.2|41872.2|41852.2|41867.2|41847.2|3
1725284690000|2024-09-02 13:44:50|41874.5|41854.5|41872.2|41852.2|41874.7|41854.7|41872.2|41852.2|0
1725284700000|2024-09-02 13:45:00|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|2
1725284710000|2024-09-02 13:45:10|41867.3|41847.3|41867.2|41847.2|41867.3|41847.3|41867.2|41847.2|3
1725284720000|2024-09-02 13:45:20|41867.3|41847.3|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|2
1725284740000|2024-09-02 13:45:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725284750000|2024-09-02 13:45:50|41867|41847|41879.7|41859.7|41879.7|41859.7|41867|41847|4
1725284760000|2024-09-02 13:46:00|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|3
1725284770000|2024-09-02 13:46:10|41882.2|41862.2|41882|41862|41884.7|41864.7|41879.7|41859.7|4
1725284780000|2024-09-02 13:46:20|41882.2|41862.2|41887.2|41867.2|41887.2|41867.2|41882.2|41862.2|2
1725284790000|2024-09-02 13:46:30|41884.8|41864.8|41884.7|41864.7|41884.8|41864.8|41884.7|41864.7|0
1725284800000|2024-09-02 13:46:40|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.9|41864.9|1
1725284810000|2024-09-02 13:46:50|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|1
1725284820000|2024-09-02 13:47:00|||||||||2
1725284830000|2024-09-02 13:47:10|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|2
1725284840000|2024-09-02 13:47:20|41884.5|41864.5|41884.7|41864.7|41884.7|41864.7|41884.5|41864.5|0
1725284850000|2024-09-02 13:47:30|41887|41867|41887.2|41867.2|41887.2|41867.2|41887|41867|0
1725284860000|2024-09-02 13:47:40|41884.7|41864.7|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|1
1725284870000|2024-09-02 13:47:50|41892|41872|41902.2|41882.2|41902.2|41882.2|41892|41872|5
1725284880000|2024-09-02 13:48:00|41904.7|41884.7|41907|41887|41907.2|41887.2|41904.7|41884.7|1
1725284890000|2024-09-02 13:48:10|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41902.4|41882.4|2
1725284900000|2024-09-02 13:48:20|41902.4|41882.4|41899.7|41879.7|41904.7|41884.7|41897.2|41877.2|1
1725284910000|2024-09-02 13:48:30|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1725284920000|2024-09-02 13:48:40|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1725284930000|2024-09-02 13:48:50|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|0
1725284940000|2024-09-02 13:49:00|41894.7|41874.7|41887.2|41867.2|41894.7|41874.7|41887.2|41867.2|5
1725284950000|2024-09-02 13:49:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|3
1725284960000|2024-09-02 13:49:20|||||||||1
1725284970000|2024-09-02 13:49:30|41884.9|41864.9|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|1
1725284980000|2024-09-02 13:49:40|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|1
1725284990000|2024-09-02 13:49:50|41884.7|41864.7|41887|41867|41887.2|41867.2|41884.7|41864.7|2
1725285000000|2024-09-02 13:50:00|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|1
1725285010000|2024-09-02 13:50:10|41892.2|41872.2|41894.5|41874.5|41894.5|41874.5|41892.2|41872.2|2
1725285020000|2024-09-02 13:50:20|41892.2|41872.2|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|5
1725285030000|2024-09-02 13:50:30|41887.2|41867.2|41877.2|41857.2|41887.2|41867.2|41877.2|41857.2|6
1725285040000|2024-09-02 13:50:40|41879.7|41859.7|41879.5|41859.5|41879.7|41859.7|41877.2|41857.2|0
1725285050000|2024-09-02 13:50:50|41877|41857|41874.7|41854.7|41877|41857|41874.7|41854.7|1
1725285060000|2024-09-02 13:51:00|41869.9|41849.9|41869.7|41849.7|41869.9|41849.9|41864.9|41844.9|4
1725285070000|2024-09-02 13:51:10|41872|41852|41874.7|41854.7|41874.7|41854.7|41872|41852|0
1725285080000|2024-09-02 13:51:20|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|3
1725285090000|2024-09-02 13:51:30|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1725285100000|2024-09-02 13:51:40|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|1
1725285110000|2024-09-02 13:51:50|41869.5|41849.5|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285120000|2024-09-02 13:52:00|41867|41847|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|2
1725285130000|2024-09-02 13:52:10|41864.7|41844.7|41869.7|41849.7|41869.7|41849.7|41864.7|41844.7|2
1725285140000|2024-09-02 13:52:20|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|5
1725285150000|2024-09-02 13:52:30|41862.2|41842.2|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1725285160000|2024-09-02 13:52:40|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|14
1725285170000|2024-09-02 13:52:50|41857.4|41837.4|41854.7|41834.7|41857.4|41837.4|41854.7|41834.7|1
1725285180000|2024-09-02 13:53:00|||||||||2
1725285190000|2024-09-02 13:53:10|41854.9|41834.9|41859.7|41839.7|41859.7|41839.7|41854.9|41834.9|2
1725285200000|2024-09-02 13:53:20|41859.9|41839.9|41867.2|41847.2|41867.2|41847.2|41859.9|41839.9|3
1725285210000|2024-09-02 13:53:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1725285220000|2024-09-02 13:53:40|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|0
1725285230000|2024-09-02 13:53:50|41869.9|41849.9|41872.2|41852.2|41872.2|41852.2|41869.9|41849.9|0
1725285240000|2024-09-02 13:54:00|41869.9|41849.9|41874.7|41854.7|41874.7|41854.7|41869.7|41849.7|4
1725285250000|2024-09-02 13:54:10|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|2
1725285270000|2024-09-02 13:54:30|41869.9|41849.9|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|2
1725285280000|2024-09-02 13:54:40|41869.7|41849.7|41869.9|41849.9|41872.2|41852.2|41869.7|41849.7|1
1725285290000|2024-09-02 13:54:50|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|5
1725285310000|2024-09-02 13:55:10|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|4
1725285320000|2024-09-02 13:55:20|41869.7|41849.7|41867.2|41847.2|41869.7|41849.7|41864.7|41844.7|5
1725285330000|2024-09-02 13:55:30|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|0
1725285340000|2024-09-02 13:55:40|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|0
1725285350000|2024-09-02 13:55:50|41864.7|41844.7|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725285360000|2024-09-02 13:56:00|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|6
1725285370000|2024-09-02 13:56:10|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|1
1725285380000|2024-09-02 13:56:20|41862.2|41842.2|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|0
1725285390000|2024-09-02 13:56:30|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41862.2|41842.2|1
1725285400000|2024-09-02 13:56:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725285410000|2024-09-02 13:56:50|41864.9|41844.9|41867.2|41847.2|41869.7|41849.7|41864.9|41844.9|2
1725285420000|2024-09-02 13:57:00|41869.5|41849.5|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285430000|2024-09-02 13:57:10|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41864.9|41844.9|2
1725285440000|2024-09-02 13:57:20|41869.5|41849.5|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|0
1725285450000|2024-09-02 13:57:30|41867.4|41847.4|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285460000|2024-09-02 13:57:40|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|5
1725285470000|2024-09-02 13:57:50|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|0
1725285480000|2024-09-02 13:58:00|41854.7|41834.7|41849.9|41829.9|41854.7|41834.7|41849.9|41829.9|5
1725285490000|2024-09-02 13:58:10|||||||||2
1725285500000|2024-09-02 13:58:20|41847.4|41827.4|41849.7|41829.7|41849.7|41829.7|41844.9|41824.9|5
1725285510000|2024-09-02 13:58:30|41852.2|41832.2|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|4
1725285520000|2024-09-02 13:58:40|41852|41832|41849.7|41829.7|41852|41832|41849.7|41829.7|7
1725285530000|2024-09-02 13:58:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847|41827|2
1725285540000|2024-09-02 13:59:00|41847|41827|41849.7|41829.7|41849.7|41829.7|41847|41827|3
1725285550000|2024-09-02 13:59:10|41847.4|41827.4|41844.7|41824.7|41849.5|41829.5|41844.7|41824.7|3
1725285560000|2024-09-02 13:59:20|||||||||15
1725285570000|2024-09-02 13:59:30|41844.5|41824.5|41832.2|41812.2|41844.5|41824.5|41832.2|41812.2|5
1725285580000|2024-09-02 13:59:40|41829.9|41809.9|41829.7|41809.7|41829.9|41809.9|41824.7|41804.7|9
1725285590000|2024-09-02 13:59:50|41827.2|41807.2|41832|41812|41832|41812|41827.2|41807.2|5
1725285600000|2024-09-02 14:00:00|41829.7|41809.7|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|4
1725285610000|2024-09-02 14:00:10|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|9
1725285620000|2024-09-02 14:00:20|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|12
1725285630000|2024-09-02 14:00:30|41834.9|41814.9|41827.4|41807.4|41834.9|41814.9|41825.1|41805.1|9
1725285640000|2024-09-02 14:00:40|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|1
1725285650000|2024-09-02 14:00:50|41822.2|41802.2|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|11
1725285660000|2024-09-02 14:01:00|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|11
1725285670000|2024-09-02 14:01:10|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41817.2|41797.2|10
1725285680000|2024-09-02 14:01:20|41822|41802|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|7
1725285690000|2024-09-02 14:01:30|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|4
1725285700000|2024-09-02 14:01:40|41824.5|41804.5|41824.7|41804.7|41824.7|41804.7|41824.5|41804.5|2
1725285710000|2024-09-02 14:01:50|||||||||1
1725285720000|2024-09-02 14:02:00|41827.2|41807.2|41827|41807|41827.2|41807.2|41827|41807|5
1725285730000|2024-09-02 14:02:10|41824.7|41804.7|41822.4|41802.4|41824.7|41804.7|41822.4|41802.4|1
1725285740000|2024-09-02 14:02:20|41822.2|41802.2|41819.9|41799.9|41822.2|41802.2|41819.9|41799.9|0
1725285750000|2024-09-02 14:02:30|41819.7|41799.7|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|1
1725285760000|2024-09-02 14:02:40|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|2
1725285770000|2024-09-02 14:02:50|41822.2|41802.2|41822.2|41802.2|41824.7|41804.7|41819.7|41799.7|5
1725285780000|2024-09-02 14:03:00|41824.5|41804.5|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|4
1725285790000|2024-09-02 14:03:10|41829.5|41809.5|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|6
1725285830000|2024-09-02 14:03:50|41827.2|41807.2|41824.7|41804.7|41827.2|41807.2|41824.7|41804.7|2
1725285840000|2024-09-02 14:04:00|41822.4|41802.4|41822.2|41802.2|41822.4|41802.4|41822.2|41802.2|2
1725285850000|2024-09-02 14:04:10|||||||||4
1725285870000|2024-09-02 14:04:30|41824.6|41804.6|41824.7|41804.7|41824.7|41804.7|41824.6|41804.6|5
1725285880000|2024-09-02 14:04:40|||||||||9
1725285890000|2024-09-02 14:04:50|41822.4|41802.4|41827.2|41807.2|41827.2|41807.2|41822.4|41802.4|2
1725285900000|2024-09-02 14:05:00|41824.9|41804.9|41822.2|41802.2|41824.9|41804.9|41822.2|41802.2|6
1725285910000|2024-09-02 14:05:10|41822.4|41802.4|41824.7|41804.7|41824.7|41804.7|41822.4|41802.4|2
1725285920000|2024-09-02 14:05:20|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|4
1725285930000|2024-09-02 14:05:30|41827.4|41807.4|41827.2|41807.2|41827.4|41807.4|41827.2|41807.2|2
1725285940000|2024-09-02 14:05:40|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|1
1725285950000|2024-09-02 14:05:50|||||||||1
1725285960000|2024-09-02 14:06:00|||||||||2
1725285970000|2024-09-02 14:06:10|41829.9|41809.9|41832.2|41812.2|41834.7|41814.7|41829.9|41809.9|1
1725285980000|2024-09-02 14:06:20|41832.4|41812.4|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|2
1725286000000|2024-09-02 14:06:40|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|1
1725286010000|2024-09-02 14:06:50|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|3
1725286020000|2024-09-02 14:07:00|41829.6|41809.6|41824.7|41804.7|41829.7|41809.7|41824.7|41804.7|4
1725286030000|2024-09-02 14:07:10|41827.2|41807.2|41827.2|41807.2|41829.6|41809.6|41827.2|41807.2|4
1725286040000|2024-09-02 14:07:20|41824.9|41804.9|41819.7|41799.7|41824.9|41804.9|41817.2|41797.2|6
1725286060000|2024-09-02 14:07:40|41817.4|41797.4|41817.2|41797.2|41817.4|41797.4|41814.7|41794.7|4
1725286070000|2024-09-02 14:07:50|41814.9|41794.9|41812.2|41792.2|41814.9|41794.9|41812.2|41792.2|5
1725286080000|2024-09-02 14:08:00|41814.7|41794.7|41824.7|41804.7|41824.7|41804.7|41814.7|41794.7|10
1725286090000|2024-09-02 14:08:10|||||||||4
1725286100000|2024-09-02 14:08:20|||||||||2
1725286110000|2024-09-02 14:08:30|41822.4|41802.4|41819.7|41799.7|41822.4|41802.4|41819.7|41799.7|3
1725286120000|2024-09-02 14:08:40|41817.4|41797.4|41817.2|41797.2|41817.4|41797.4|41817.2|41797.2|5
1725286130000|2024-09-02 14:08:50|||||||||2
1725286140000|2024-09-02 14:09:00|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|1
1725286160000|2024-09-02 14:09:20|41822.1|41802.1|41822.2|41802.2|41822.2|41802.2|41822.1|41802.1|2
1725286170000|2024-09-02 14:09:30|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|7
1725286180000|2024-09-02 14:09:40|41824.4|41804.4|41827.1|41807.1|41827.1|41807.1|41824.4|41804.4|5
1725286190000|2024-09-02 14:09:50|41829.4|41809.4|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|1
1725286200000|2024-09-02 14:10:00|41829.6|41809.6|41824.7|41804.7|41829.6|41809.6|41824.7|41804.7|2
1725286210000|2024-09-02 14:10:10|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|4
1725286220000|2024-09-02 14:10:20|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|5
1725286230000|2024-09-02 14:10:30|41827.1|41807.1|41829.8|41809.8|41829.8|41809.8|41824.8|41804.8|7
1725286240000|2024-09-02 14:10:40|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|2
1725286250000|2024-09-02 14:10:50|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|2
1725286260000|2024-09-02 14:11:00|41827.3|41807.3|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|7
1725286270000|2024-09-02 14:11:10|41822.1|41802.1|41809.9|41789.9|41822.1|41802.1|41809.9|41789.9|9
1725286280000|2024-09-02 14:11:20|41812.3|41792.3|41809.8|41789.8|41812.4|41792.4|41809.8|41789.8|3
1725286300000|2024-09-02 14:11:40|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|14
1725286310000|2024-09-02 14:11:50|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|4
1725286320000|2024-09-02 14:12:00|41807.3|41787.3|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|3
1725286330000|2024-09-02 14:12:10|41812.3|41792.3|41814.8|41794.8|41814.8|41794.8|41812.3|41792.3|6
1725286340000|2024-09-02 14:12:20|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|6
1725286350000|2024-09-02 14:12:30|41819.6|41799.6|41817.3|41797.3|41819.6|41799.6|41817.3|41797.3|0
1725286370000|2024-09-02 14:12:50|41814.9|41794.9|41812.3|41792.3|41814.9|41794.9|41812.3|41792.3|3
1725286410000|2024-09-02 14:13:30|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41807.3|41787.3|8
1725286420000|2024-09-02 14:13:40|41809.6|41789.6|41809.6|41789.6|41809.8|41789.8|41807.3|41787.3|0
1725286430000|2024-09-02 14:13:50|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|0
1725286440000|2024-09-02 14:14:00|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|5
1725286450000|2024-09-02 14:14:10|||||||||6
1725286460000|2024-09-02 14:14:20|41799.9|41779.9|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|5
1725286470000|2024-09-02 14:14:30|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1725286480000|2024-09-02 14:14:40|||||||||1
1725286490000|2024-09-02 14:14:50|41794.9|41774.9|41794.8|41774.8|41797.3|41777.3|41794.8|41774.8|8
1725286500000|2024-09-02 14:15:00|41797.3|41777.3|41794.8|41774.8|41797.4|41777.4|41794.8|41774.8|12
1725286510000|2024-09-02 14:15:10|||||||||2
1725286520000|2024-09-02 14:15:20|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.3|41772.3|2
1725286530000|2024-09-02 14:15:30|41792.3|41772.3|41787.3|41767.3|41792.3|41772.3|41787.3|41767.3|5
1725286540000|2024-09-02 14:15:40|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|2
1725286550000|2024-09-02 14:15:50|41792.1|41772.1|41794.8|41774.8|41794.8|41774.8|41792.1|41772.1|2
1725286560000|2024-09-02 14:16:00|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41797.3|41777.3|2
1725286570000|2024-09-02 14:16:10|41802.1|41782.1|41802.3|41782.3|41802.3|41782.3|41802.1|41782.1|12
1725286580000|2024-09-02 14:16:20|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|4
1725286590000|2024-09-02 14:16:30|41802.5|41782.5|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|0
1725286600000|2024-09-02 14:16:40|41804.8|41784.8|41807.3|41787.3|41807.3|41787.3|41802.5|41782.5|2
1725286610000|2024-09-02 14:16:50|41804.8|41784.8|41804.8|41784.8|41807.3|41787.3|41804.8|41784.8|5
1725286620000|2024-09-02 14:17:00|41807.1|41787.1|41807.3|41787.3|41809.8|41789.8|41807.1|41787.1|2
1725286630000|2024-09-02 14:17:10|41809.6|41789.6|41809.8|41789.8|41809.8|41789.8|41809.6|41789.6|0
1725286640000|2024-09-02 14:17:20|41807.5|41787.5|41807.3|41787.3|41807.5|41787.5|41807.3|41787.3|4
1725286650000|2024-09-02 14:17:30|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|1
1725286660000|2024-09-02 14:17:40|||||||||1
1725286680000|2024-09-02 14:18:00|41802.5|41782.5|41804.8|41784.8|41804.8|41784.8|41800.1|41780.1|3
1725286690000|2024-09-02 14:18:10|||||||||1
1725286700000|2024-09-02 14:18:20|41809.8|41789.8|41814.8|41794.8|41814.8|41794.8|41809.8|41789.8|5
1725286710000|2024-09-02 14:18:30|41817.1|41797.1|41817.3|41797.3|41817.3|41797.3|41814.8|41794.8|0
1725286720000|2024-09-02 14:18:40|41817.5|41797.5|41822.1|41802.1|41822.1|41802.1|41817.5|41797.5|3
1725286730000|2024-09-02 14:18:50|41824.8|41804.8|41827.3|41807.3|41827.3|41807.3|41824.8|41804.8|16
1725286740000|2024-09-02 14:19:00|41829.8|41809.8|41827.3|41807.3|41829.8|41809.8|41827.1|41807.1|5
1725286750000|2024-09-02 14:19:10|41825|41805|41829.8|41809.8|41829.8|41809.8|41825|41805|17
1725286760000|2024-09-02 14:19:20|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|1
1725286770000|2024-09-02 14:19:30|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|2
1725286780000|2024-09-02 14:19:40|41834.8|41814.8|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|3
1725286790000|2024-09-02 14:19:50|41837.3|41817.3|41837.5|41817.5|41839.8|41819.8|41837.3|41817.3|1
1725286800000|2024-09-02 14:20:00|41837.3|41817.3|41847.3|41827.3|41847.3|41827.3|41837.3|41817.3|4
1725286810000|2024-09-02 14:20:10|||||||||2
1725286820000|2024-09-02 14:20:20|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|3
1725286830000|2024-09-02 14:20:30|41854.6|41834.6|41857.3|41837.3|41857.3|41837.3|41852.3|41832.3|5
1725286840000|2024-09-02 14:20:40|41857.1|41837.1|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|3
1725286850000|2024-09-02 14:20:50|41857.5|41837.5|41857.3|41837.3|41857.5|41837.5|41854.8|41834.8|1
1725286860000|2024-09-02 14:21:00|41854.8|41834.8|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|1
1725286870000|2024-09-02 14:21:10|41850|41830|41839.8|41819.8|41850|41830|41839.8|41819.8|10
1725286880000|2024-09-02 14:21:20|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|1
1725286890000|2024-09-02 14:21:30|41834.8|41814.8|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|3
1725286900000|2024-09-02 14:21:40|41832.5|41812.5|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|4
1725286910000|2024-09-02 14:21:50|41832.1|41812.1|41829.8|41809.8|41832.1|41812.1|41829.8|41809.8|2
1725286920000|2024-09-02 14:22:00|41825.2|41805.2|41824.8|41804.8|41825.2|41805.2|41824.8|41804.8|3
1725286930000|2024-09-02 14:22:10|41822.3|41802.3|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|1
1725286940000|2024-09-02 14:22:20|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|3
1725286950000|2024-09-02 14:22:30|41815|41795|41814.8|41794.8|41815|41795|41814.8|41794.8|2
1725286960000|2024-09-02 14:22:40|41812.3|41792.3|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|2
1725286970000|2024-09-02 14:22:50|41812.1|41792.1|41814.8|41794.8|41814.8|41794.8|41812.1|41792.1|5
1725286980000|2024-09-02 14:23:00|41817.1|41797.1|41819.8|41799.8|41819.8|41799.8|41817.1|41797.1|1
1725286990000|2024-09-02 14:23:10|||||||||1
1725287000000|2024-09-02 14:23:20|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|4
1725287010000|2024-09-02 14:23:30|41817.3|41797.3|41817.5|41797.5|41819.8|41799.8|41817.3|41797.3|0
1725287020000|2024-09-02 14:23:40|41817.3|41797.3|41819.8|41799.8|41822.3|41802.3|41817.3|41797.3|0
1725287030000|2024-09-02 14:23:50|41822.1|41802.1|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|0
1725287040000|2024-09-02 14:24:00|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|1
1725287050000|2024-09-02 14:24:10|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|0
1725287060000|2024-09-02 14:24:20|41825|41805|41829.8|41809.8|41829.8|41809.8|41824.8|41804.8|2
1725287070000|2024-09-02 14:24:30|41832.3|41812.3|41834.8|41814.8|41834.8|41814.8|41829.8|41809.8|4
1725287080000|2024-09-02 14:24:40|41837.1|41817.1|41849.6|41829.6|41849.6|41829.6|41837.1|41817.1|6
1725287090000|2024-09-02 14:24:50|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|3
1725287100000|2024-09-02 14:25:00|41845|41825|41842.3|41822.3|41845|41825|41842.3|41822.3|1
1725287120000|2024-09-02 14:25:20|41840|41820|41837.3|41817.3|41840|41820|41837.3|41817.3|1
1725287140000|2024-09-02 14:25:40|41839.6|41819.6|41839.8|41819.8|41839.8|41819.8|41839.6|41819.6|1
1725287160000|2024-09-02 14:26:00|41842.1|41822.1|41837.5|41817.5|41842.3|41822.3|41837.5|41817.5|3
1725287170000|2024-09-02 14:26:10|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|0
1725287180000|2024-09-02 14:26:20|41842.1|41822.1|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|0
1725287190000|2024-09-02 14:26:30|41842.3|41822.3|41842.3|41822.3|41844.8|41824.8|41842.3|41822.3|1
1725287200000|2024-09-02 14:26:40|41839.8|41819.8|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|0
1725287210000|2024-09-02 14:26:50|41844.6|41824.6|41839.8|41819.8|41844.6|41824.6|41839.8|41819.8|1
1725287220000|2024-09-02 14:27:00|41837.3|41817.3|41842.3|41822.3|41842.3|41822.3|41837.3|41817.3|1
1725287240000|2024-09-02 14:27:20|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|1
1725287250000|2024-09-02 14:27:30|41845|41825|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1725287260000|2024-09-02 14:27:40|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|11
1725287270000|2024-09-02 14:27:50|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1725287280000|2024-09-02 14:28:00|41847.3|41827.3|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|4
1725287290000|2024-09-02 14:28:10|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|3
1725287300000|2024-09-02 14:28:20|41847.5|41827.5|41852.3|41832.3|41852.3|41832.3|41847.5|41827.5|1
1725287310000|2024-09-02 14:28:30|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|1
1725287320000|2024-09-02 14:28:40|41854.6|41834.6|41854.8|41834.8|41854.8|41834.8|41854.6|41834.6|0
1725287330000|2024-09-02 14:28:50|41852.3|41832.3|41852.1|41832.1|41852.3|41832.3|41849.8|41829.8|2
1725287340000|2024-09-02 14:29:00|41852.3|41832.3|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|1
1725287350000|2024-09-02 14:29:10|41852.5|41832.5|41857.3|41837.3|41857.3|41837.3|41852.5|41832.5|1
1725287360000|2024-09-02 14:29:20|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1725287370000|2024-09-02 14:29:30|41862.1|41842.1|41862.3|41842.3|41862.3|41842.3|41862.1|41842.1|2
1725287380000|2024-09-02 14:29:40|41860|41840|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|2
1725287390000|2024-09-02 14:29:50|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1725287400000|2024-09-02 14:30:00|41862.1|41842.1|41864.8|41844.8|41864.8|41844.8|41862.1|41842.1|1
1725287410000|2024-09-02 14:30:10|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|17
1725287420000|2024-09-02 14:30:20|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|6
1725287430000|2024-09-02 14:30:30|41860|41840|41859.8|41839.8|41860|41840|41857.5|41837.5|2
1725287440000|2024-09-02 14:30:40|41857.5|41837.5|41862.3|41842.3|41862.3|41842.3|41857.5|41837.5|2
1725287450000|2024-09-02 14:30:50|41864.6|41844.6|41859.8|41839.8|41864.8|41844.8|41859.8|41839.8|11
1725287460000|2024-09-02 14:31:00|41857.5|41837.5|41862.3|41842.3|41862.3|41842.3|41857.3|41837.3|3
1725287470000|2024-09-02 14:31:10|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|0
1725287480000|2024-09-02 14:31:20|41864.8|41844.8|41869.8|41849.8|41869.8|41849.8|41864.8|41844.8|1
1725287490000|2024-09-02 14:31:30|41872.1|41852.1|41882.3|41862.3|41882.3|41862.3|41872.1|41852.1|5
1725287500000|2024-09-02 14:31:40|41884.6|41864.6|41884.8|41864.8|41884.8|41864.8|41884.6|41864.6|2
1725287510000|2024-09-02 14:31:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|3
1725287520000|2024-09-02 14:32:00|41889.8|41869.8|41882.3|41862.3|41889.8|41869.8|41882.3|41862.3|2
1725287530000|2024-09-02 14:32:10|41879.8|41859.8|41877.3|41857.3|41879.8|41859.8|41877.3|41857.3|0
1725287540000|2024-09-02 14:32:20|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|3
1725287550000|2024-09-02 14:32:30|41872.5|41852.5|41872.3|41852.3|41874.8|41854.8|41870|41850|2
1725287560000|2024-09-02 14:32:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1725287570000|2024-09-02 14:32:50|41872.3|41852.3|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|2
1725287580000|2024-09-02 14:33:00|41877.3|41857.3|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|1
1725287590000|2024-09-02 14:33:10|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|2
1725287600000|2024-09-02 14:33:20|41875|41855|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|0
1725287610000|2024-09-02 14:33:30|41872.3|41852.3|41867.3|41847.3|41872.3|41852.3|41867.3|41847.3|4
1725287630000|2024-09-02 14:33:50|41864.8|41844.8|41867.3|41847.3|41869.8|41849.8|41864.8|41844.8|3
1725287640000|2024-09-02 14:34:00|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|0
1725287650000|2024-09-02 14:34:10|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|4
1725287660000|2024-09-02 14:34:20|41862.5|41842.5|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|0
1725287670000|2024-09-02 14:34:30|41864.8|41844.8|41867.2|41847.2|41867.2|41847.2|41864.8|41844.8|0
1725287680000|2024-09-02 14:34:40|41864.8|41844.8|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|1
1725287690000|2024-09-02 14:34:50|||||||||3
1725287700000|2024-09-02 14:35:00|41864.7|41844.7|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|1
1725287710000|2024-09-02 14:35:10|41862.5|41842.5|41862.3|41842.3|41862.5|41842.5|41862.3|41842.3|0
1725287720000|2024-09-02 14:35:20|41864.7|41844.7|41862.3|41842.3|41864.8|41844.8|41859.8|41839.8|0
1725287730000|2024-09-02 14:35:30|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|0
1725287740000|2024-09-02 14:35:40|41864.7|41844.7|41864.8|41844.8|41864.8|41844.8|41864.7|41844.7|0
1725287750000|2024-09-02 14:35:50|||||||||2
1725287760000|2024-09-02 14:36:00|41862.5|41842.5|41859.8|41839.8|41862.5|41842.5|41859.8|41839.8|3
1725287770000|2024-09-02 14:36:10|||||||||3
1725287780000|2024-09-02 14:36:20|41857.5|41837.5|41854.8|41834.8|41857.5|41837.5|41854.8|41834.8|2
1725287800000|2024-09-02 14:36:40|41854.7|41834.7|41852.3|41832.3|41854.7|41834.7|41852.3|41832.3|1
1725287810000|2024-09-02 14:36:50|41854.8|41834.8|41850|41830|41854.8|41834.8|41850|41830|1
1725287820000|2024-09-02 14:37:00|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|1
1725287830000|2024-09-02 14:37:10|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41844.8|41824.8|0
1725287840000|2024-09-02 14:37:20|41849.5|41829.5|41852.3|41832.3|41854.8|41834.8|41849.5|41829.5|13
1725287850000|2024-09-02 14:37:30|41852.5|41832.5|41852.2|41832.2|41852.5|41832.5|41852.2|41832.2|2
1725287860000|2024-09-02 14:37:40|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|2
1725287870000|2024-09-02 14:37:50|41847.3|41827.3|41839.8|41819.8|41847.3|41827.3|41839.8|41819.8|4
1725287880000|2024-09-02 14:38:00|41839.7|41819.7|41837.3|41817.3|41839.7|41819.7|41837.3|41817.3|0
1725287890000|2024-09-02 14:38:10|41839.7|41819.7|41837.2|41817.2|41839.8|41819.8|41837.2|41817.2|0
1725287910000|2024-09-02 14:38:30|41837.3|41817.3|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1725287920000|2024-09-02 14:38:40|41834.8|41814.8|41839.8|41819.8|41839.8|41819.8|41834.8|41814.8|0
1725287930000|2024-09-02 14:38:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|2
1725287940000|2024-09-02 14:39:00|41842.3|41822.3|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|2
1725287950000|2024-09-02 14:39:10|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1725287960000|2024-09-02 14:39:20|41845|41825|41849.8|41829.8|41849.8|41829.8|41844.8|41824.8|0
1725287990000|2024-09-02 14:39:50|41852.2|41832.2|41854.9|41834.9|41854.9|41834.9|41849.8|41829.8|1
1725288010000|2024-09-02 14:40:10|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|26
1725288020000|2024-09-02 14:40:20|41869.7|41849.7|41874.7|41854.7|41874.7|41854.7|41869.7|41849.7|3
1725288030000|2024-09-02 14:40:30|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1725288050000|2024-09-02 14:40:50|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|1
1725288060000|2024-09-02 14:41:00|41879.5|41859.5|41877.2|41857.2|41879.5|41859.5|41877.2|41857.2|0
1725288070000|2024-09-02 14:41:10|41879.5|41859.5|41877.2|41857.2|41879.5|41859.5|41877.2|41857.2|1
1725288080000|2024-09-02 14:41:20|41874.9|41854.9|41857.9|41837.9|41874.9|41854.9|41857.9|41837.9|7
1725288090000|2024-09-02 14:41:30|41857.7|41837.7|41857.5|41837.5|41857.7|41837.7|41857.5|41837.5|0
1725288120000|2024-09-02 14:42:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41857.4|41837.4|1
1725288130000|2024-09-02 14:42:10|41857.4|41837.4|41859.7|41839.7|41859.7|41839.7|41854.9|41834.9|0
1725288140000|2024-09-02 14:42:20|41859.9|41839.9|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|1
1725288150000|2024-09-02 14:42:30|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|4
1725288160000|2024-09-02 14:42:40|41864.7|41844.7|41864.9|41844.9|41864.9|41844.9|41864.7|41844.7|2
1725288170000|2024-09-02 14:42:50|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1725288180000|2024-09-02 14:43:00|41865|41845|41869.9|41849.9|41869.9|41849.9|41865|41845|2
1725288190000|2024-09-02 14:43:10|41872.4|41852.4|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288200000|2024-09-02 14:43:20|41872.2|41852.2|41874.9|41854.9|41874.9|41854.9|41872.2|41852.2|1
1725288210000|2024-09-02 14:43:30|41872.4|41852.4|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288220000|2024-09-02 14:43:40|41872.4|41852.4|41877.2|41857.2|41877.2|41857.2|41872.4|41852.4|6
1725288230000|2024-09-02 14:43:50|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|4
1725288250000|2024-09-02 14:44:10|||||||||4
1725288260000|2024-09-02 14:44:20|41875|41855|41875|41855|41875|41855|41875|41855|3
1725288270000|2024-09-02 14:44:30|41877.4|41857.4|41874.9|41854.9|41877.4|41857.4|41874.9|41854.9|0
1725288280000|2024-09-02 14:44:40|41875|41855|41872.4|41852.4|41877.4|41857.4|41872.4|41852.4|0
1725288290000|2024-09-02 14:44:50|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288300000|2024-09-02 14:45:00|41874.9|41854.9|41887.2|41867.2|41887.2|41867.2|41874.9|41854.9|4
1725288310000|2024-09-02 14:45:10|41889.9|41869.9|41907.2|41887.2|41907.2|41887.2|41889.9|41869.9|3
1725288320000|2024-09-02 14:45:20|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41904.7|41884.7|5
1725288330000|2024-09-02 14:45:30|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|3
1725288340000|2024-09-02 14:45:40|41904.7|41884.7|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|1
1725288350000|2024-09-02 14:45:50|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|1
1725288360000|2024-09-02 14:46:00|41904.9|41884.9|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|3
1725288370000|2024-09-02 14:46:10|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|0
1725288380000|2024-09-02 14:46:20|41894.9|41874.9|41892.2|41872.2|41894.9|41874.9|41892.2|41872.2|0
1725288390000|2024-09-02 14:46:30|41887.2|41867.2|41884.9|41864.9|41887.4|41867.4|41884.9|41864.9|3
1725288400000|2024-09-02 14:46:40|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|4
1725288410000|2024-09-02 14:46:50|41885.1|41865.1|41884.9|41864.9|41885.1|41865.1|41882.4|41862.4|3
1725288420000|2024-09-02 14:47:00|41882.6|41862.6|41882.6|41862.6|41884.9|41864.9|41882.4|41862.4|1
1725288430000|2024-09-02 14:47:10|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|3
1725288440000|2024-09-02 14:47:20|41877.6|41857.6|41872.4|41852.4|41877.6|41857.6|41869.9|41849.9|3
1725288450000|2024-09-02 14:47:30|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41867.6|41847.6|0
1725288460000|2024-09-02 14:47:40|41867.4|41847.4|41872.2|41852.2|41872.2|41852.2|41867.4|41847.4|7
1725288470000|2024-09-02 14:47:50|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|1
1725288480000|2024-09-02 14:48:00|41870.1|41850.1|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|3
1725288490000|2024-09-02 14:48:10|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288500000|2024-09-02 14:48:20|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|0
1725288510000|2024-09-02 14:48:30|41874.7|41854.7|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288520000|2024-09-02 14:48:40|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|2
1725288540000|2024-09-02 14:49:00|41867.4|41847.4|41864.9|41844.9|41869.9|41849.9|41864.9|41844.9|1
1725288550000|2024-09-02 14:49:10|41862.6|41842.6|41864.9|41844.9|41864.9|41844.9|41862.6|41842.6|4
1725288560000|2024-09-02 14:49:20|41862.6|41842.6|41862.4|41842.4|41864.7|41844.7|41862.4|41842.4|1
1725288570000|2024-09-02 14:49:30|41860.1|41840.1|41859.9|41839.9|41860.1|41840.1|41859.9|41839.9|1
1725288580000|2024-09-02 14:49:40|41857.4|41837.4|41854.7|41834.7|41857.4|41837.4|41852.4|41832.4|4
1725288590000|2024-09-02 14:49:50|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41850.1|41830.1|2
1725288600000|2024-09-02 14:50:00|41857.2|41837.2|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|0
1725288610000|2024-09-02 14:50:10|41857.4|41837.4|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|0
1725288620000|2024-09-02 14:50:20|41857.4|41837.4|41859.9|41839.9|41862|41842|41857.4|41837.4|3
1725288630000|2024-09-02 14:50:30|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|0
1725288640000|2024-09-02 14:50:40|41860.1|41840.1|41862.4|41842.4|41864.9|41844.9|41859.9|41839.9|2
1725288650000|2024-09-02 14:50:50|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|0
1725288660000|2024-09-02 14:51:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1725288670000|2024-09-02 14:51:10|||||||||3
1725288680000|2024-09-02 14:51:20|41859.7|41839.7|41857.4|41837.4|41859.7|41839.7|41857.4|41837.4|1
1725288690000|2024-09-02 14:51:30|41855.1|41835.1|41854.9|41834.9|41855.1|41835.1|41854.9|41834.9|0
1725288700000|2024-09-02 14:51:40|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|0
1725288720000|2024-09-02 14:52:00|41852.4|41832.4|41849.9|41829.9|41852.4|41832.4|41849.9|41829.9|1
1725288730000|2024-09-02 14:52:10|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|0
1725288750000|2024-09-02 14:52:30|||||||||1
1725288760000|2024-09-02 14:52:40|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1725288770000|2024-09-02 14:52:50|41847.6|41827.6|41844.9|41824.9|41847.6|41827.6|41844.9|41824.9|1
1725288780000|2024-09-02 14:53:00|41847.4|41827.4|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|0
1725288800000|2024-09-02 14:53:20|41847.2|41827.2|41847.4|41827.4|41847.4|41827.4|41844.9|41824.9|1
1725288810000|2024-09-02 14:53:30|41849.7|41829.7|41852.4|41832.4|41852.4|41832.4|41849.7|41829.7|1
1725288820000|2024-09-02 14:53:40|41854.7|41834.7|41854.9|41834.9|41854.9|41834.9|41854.7|41834.7|1
1725288830000|2024-09-02 14:53:50|41855.1|41835.1|41857.4|41837.4|41857.4|41837.4|41855.1|41835.1|1
1725288840000|2024-09-02 14:54:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|4
1725288850000|2024-09-02 14:54:10|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|0
1725288860000|2024-09-02 14:54:20|41867.2|41847.2|41872.4|41852.4|41872.4|41852.4|41867.2|41847.2|4
1725288870000|2024-09-02 14:54:30|41870.1|41850.1|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|1
1725288880000|2024-09-02 14:54:40|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|0
1725288890000|2024-09-02 14:54:50|41870.1|41850.1|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288900000|2024-09-02 14:55:00|41867.4|41847.4|41857.6|41837.6|41867.4|41847.4|41857.4|41837.4|7
1725288910000|2024-09-02 14:55:10|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1725288920000|2024-09-02 14:55:20|41862.2|41842.2|41864.9|41844.9|41864.9|41844.9|41862.2|41842.2|3
1725288940000|2024-09-02 14:55:40|41862.6|41842.6|41864.9|41844.9|41864.9|41844.9|41862.6|41842.6|2
1725288950000|2024-09-02 14:55:50|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41860.1|41840.1|1
1725288960000|2024-09-02 14:56:00|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|0
1725288970000|2024-09-02 14:56:10|41864.9|41844.9|41867.2|41847.2|41867.2|41847.2|41864.9|41844.9|2
1725288980000|2024-09-02 14:56:20|41867.4|41847.4|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|0
1725288990000|2024-09-02 14:56:30|41867.6|41847.6|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|0
1725289000000|2024-09-02 14:56:40|41867.6|41847.6|41867.4|41847.4|41867.6|41847.6|41867.4|41847.4|1
1725289010000|2024-09-02 14:56:50|41864.9|41844.9|41859.9|41839.9|41867.4|41847.4|41859.9|41839.9|0
1725289020000|2024-09-02 14:57:00|41862.4|41842.4|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1725289030000|2024-09-02 14:57:10|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41857.6|41837.6|0
1725289040000|2024-09-02 14:57:20|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|0
1725289050000|2024-09-02 14:57:30|41859.9|41839.9|41864.9|41844.9|41864.9|41844.9|41859.9|41839.9|2
1725289060000|2024-09-02 14:57:40|||||||||1
1725289070000|2024-09-02 14:57:50|41867.4|41847.4|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1725289080000|2024-09-02 14:58:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1725289090000|2024-09-02 14:58:10|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|1
1725289100000|2024-09-02 14:58:20|41865.1|41845.1|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|2
1725289110000|2024-09-02 14:58:30|41867.2|41847.2|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1725289120000|2024-09-02 14:58:40|41867.2|41847.2|41867.2|41847.2|41867.4|41847.4|41865.1|41845.1|0
1725289130000|2024-09-02 14:58:50|41869.9|41849.9|41864.9|41844.9|41869.9|41849.9|41864.9|41844.9|2
1725289140000|2024-09-02 14:59:00|41865.1|41845.1|41867.2|41847.2|41869.9|41849.9|41864.9|41844.9|3
1725289150000|2024-09-02 14:59:10|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|0
1725289160000|2024-09-02 14:59:20|41862.4|41842.4|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|1
1725289190000|2024-09-02 14:59:50|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41857.4|41837.4|8
1725289200000|2024-09-02 15:00:00|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1725289210000|2024-09-02 15:00:10|41859.9|41839.9|41862.4|41842.4|41862.6|41842.6|41859.9|41839.9|3
1725289220000|2024-09-02 15:00:20|41860.1|41840.1|41862.4|41842.4|41862.4|41842.4|41860.1|41840.1|1
1725289230000|2024-09-02 15:00:30|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|1
1725289240000|2024-09-02 15:00:40|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|1
1725289250000|2024-09-02 15:00:50|41862.2|41842.2|41857.4|41837.4|41862.2|41842.2|41857.4|41837.4|1
1725289260000|2024-09-02 15:01:00|41854.9|41834.9|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|3
1725289270000|2024-09-02 15:01:10|41855.1|41835.1|41857.4|41837.4|41857.4|41837.4|41852.4|41832.4|3
1725289280000|2024-09-02 15:01:20|||||||||1
1725289290000|2024-09-02 15:01:30|41859.7|41839.7|41862.4|41842.4|41862.4|41842.4|41859.7|41839.7|0
1725289320000|2024-09-02 15:02:00|41860.1|41840.1|41859.9|41839.9|41862.2|41842.2|41859.9|41839.9|0
1725289330000|2024-09-02 15:02:10|41860.1|41840.1|41862.4|41842.4|41864.9|41844.9|41859.9|41839.9|2
1725289340000|2024-09-02 15:02:20|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|1
1725289350000|2024-09-02 15:02:30|41867.2|41847.2|41867.2|41847.2|41867.4|41847.4|41867.2|41847.2|0
1725289360000|2024-09-02 15:02:40|41864.9|41844.9|41862.6|41842.6|41864.9|41844.9|41862.6|41842.6|0
1725289370000|2024-09-02 15:02:50|41860.3|41840.3|41859.9|41839.9|41860.3|41840.3|41857.6|41837.6|5
1725289380000|2024-09-02 15:03:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|3
1725289390000|2024-09-02 15:03:10|||||||||2
1725289400000|2024-09-02 15:03:20|||||||||3
1725289410000|2024-09-02 15:03:30|41864.7|41844.7|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|3
1725289420000|2024-09-02 15:03:40|41860.1|41840.1|41859.9|41839.9|41860.1|41840.1|41859.9|41839.9|0
1725289430000|2024-09-02 15:03:50|||||||||1
1725289440000|2024-09-02 15:04:00|41857.6|41837.6|41859.8|41839.8|41859.8|41839.8|41857.6|41837.6|1
1725289450000|2024-09-02 15:04:10|41859.9|41839.9|41857.4|41837.4|41859.9|41839.9|41857.4|41837.4|1
1725289460000|2024-09-02 15:04:20|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|5
1725289470000|2024-09-02 15:04:30|41860.1|41840.1|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1725289480000|2024-09-02 15:04:40|41857.6|41837.6|41857.4|41837.4|41857.6|41837.6|41857.4|41837.4|0
1725289490000|2024-09-02 15:04:50|41859.9|41839.9|41857.4|41837.4|41859.9|41839.9|41857.4|41837.4|5
1725289500000|2024-09-02 15:05:00|41857.3|41837.3|41852.4|41832.4|41857.3|41837.3|41852.4|41832.4|2
1725289510000|2024-09-02 15:05:10|41850.1|41830.1|41849.9|41829.9|41850.1|41830.1|41849.9|41829.9|1
1725289520000|2024-09-02 15:05:20|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|2
1725289530000|2024-09-02 15:05:30|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|7
1725289560000|2024-09-02 15:06:00|41849.8|41829.8|41849.9|41829.9|41849.9|41829.9|41849.8|41829.8|0
1725289570000|2024-09-02 15:06:10|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|1
1725289580000|2024-09-02 15:06:20|||||||||1
1725289590000|2024-09-02 15:06:30|41844.9|41824.9|41837.6|41817.6|41844.9|41824.9|41837.6|41817.6|7
1725289600000|2024-09-02 15:06:40|41837.4|41817.4|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|1
1725289610000|2024-09-02 15:06:50|41830.1|41810.1|41827.4|41807.4|41830.1|41810.1|41827.4|41807.4|0
1725289620000|2024-09-02 15:07:00|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|22
1725289630000|2024-09-02 15:07:10|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|0
1725289640000|2024-09-02 15:07:20|41825.1|41805.1|41822.6|41802.6|41827.4|41807.4|41822.6|41802.6|5
1725289650000|2024-09-02 15:07:30|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|4
1725289660000|2024-09-02 15:07:40|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|4
1725289670000|2024-09-02 15:07:50|41820.1|41800.1|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|2
1725289680000|2024-09-02 15:08:00|41820.1|41800.1|41827.3|41807.3|41827.3|41807.3|41820.1|41800.1|2
1725289690000|2024-09-02 15:08:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41825.1|41805.1|0
1725289700000|2024-09-02 15:08:20|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|1
1725289710000|2024-09-02 15:08:30|41822.4|41802.4|41824.9|41804.9|41827.4|41807.4|41822.4|41802.4|0
1725289720000|2024-09-02 15:08:40|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41819.9|41799.9|0
1725289730000|2024-09-02 15:08:50|41819.9|41799.9|41824.9|41804.9|41824.9|41804.9|41819.9|41799.9|0
1725289740000|2024-09-02 15:09:00|41827.4|41807.4|41825.1|41805.1|41827.4|41807.4|41824.9|41804.9|0
1725289750000|2024-09-02 15:09:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|0
1725289760000|2024-09-02 15:09:20|41824.9|41804.9|41825.1|41805.1|41827.4|41807.4|41824.9|41804.9|0
1725289770000|2024-09-02 15:09:30|41824.9|41804.9|41822.5|41802.5|41827.3|41807.3|41822.5|41802.5|2
1725289790000|2024-09-02 15:09:50|41824.8|41804.8|41822.5|41802.5|41824.8|41804.8|41822.5|41802.5|0
1725289800000|2024-09-02 15:10:00|41824.8|41804.8|41827.5|41807.5|41827.5|41807.5|41824.8|41804.8|2
1725289820000|2024-09-02 15:10:20|||||||||4
1725289850000|2024-09-02 15:10:50|||||||||1
1725289860000|2024-09-02 15:11:00|41825.1|41805.1|41825|41805|41830|41810|41825|41805|0
1725289870000|2024-09-02 15:11:10|||||||||3
1725289880000|2024-09-02 15:11:20|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|1
1725289890000|2024-09-02 15:11:30|41825|41805|41825|41805|41825|41805|41825|41805|1
1725289920000|2024-09-02 15:12:00|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|4
1725289930000|2024-09-02 15:12:10|41827.6|41807.6|41830|41810|41830|41810|41827.5|41807.5|1
1725289940000|2024-09-02 15:12:20|41827.5|41807.5|41827.5|41807.5|41829.8|41809.8|41827.5|41807.5|1
1725289950000|2024-09-02 15:12:30|41830|41810|41830|41810|41830|41810|41830|41810|1
1725289960000|2024-09-02 15:12:40|41832.3|41812.3|41832.5|41812.5|41832.5|41812.5|41832.3|41812.3|0
1725289970000|2024-09-02 15:12:50|41832.6|41812.6|41834.8|41814.8|41834.8|41814.8|41832.6|41812.6|3
1725289980000|2024-09-02 15:13:00|41835|41815|41832.5|41812.5|41835|41815|41832.5|41812.5|1
1725289990000|2024-09-02 15:13:10|41830.1|41810.1|41827.5|41807.5|41830.1|41810.1|41827.5|41807.5|2
1725290000000|2024-09-02 15:13:20|41825|41805|41825|41805|41825|41805|41825|41805|0
1725290020000|2024-09-02 15:13:40|||||||||3
1725290050000|2024-09-02 15:14:10|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|1
1725290060000|2024-09-02 15:14:20|41815|41795|41815|41795|41815|41795|41815|41795|3
1725290070000|2024-09-02 15:14:30|41812.5|41792.5|41805|41785|41812.5|41792.5|41805|41785|6
1725290080000|2024-09-02 15:14:40|41802.6|41782.6|41802.5|41782.5|41802.6|41782.6|41802.5|41782.5|4
1725290090000|2024-09-02 15:14:50|41805|41785|41805|41785|41805|41785|41805|41785|2
1725290100000|2024-09-02 15:15:00|41802.6|41782.6|41805|41785|41805|41785|41802.5|41782.5|1
1725290110000|2024-09-02 15:15:10|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|1
1725290120000|2024-09-02 15:15:20|41810|41790|41810|41790|41810|41790|41810|41790|1
1725290130000|2024-09-02 15:15:30|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|1
1725290140000|2024-09-02 15:15:40|41810|41790|41810|41790|41810|41790|41810|41790|3
1725290160000|2024-09-02 15:16:00|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|0
1725290170000|2024-09-02 15:16:10|41810.2|41790.2|41812.5|41792.5|41812.5|41792.5|41810|41790|0
1725290180000|2024-09-02 15:16:20|41807.8|41787.8|41807.5|41787.5|41807.8|41787.8|41807.5|41787.5|2
1725290220000|2024-09-02 15:17:00|41805|41785|41802.7|41782.7|41805|41785|41802.7|41782.7|3
1725290230000|2024-09-02 15:17:10|41805|41785|41800|41780|41805|41785|41800|41780|1
1725290270000|2024-09-02 15:17:50|41800.2|41780.2|41805|41785|41805|41785|41800.2|41780.2|2
1725290280000|2024-09-02 15:18:00|41800.2|41780.2|41797.5|41777.5|41800.2|41780.2|41797.5|41777.5|4
1725290290000|2024-09-02 15:18:10|41800|41780|41797.5|41777.5|41800|41780|41797.5|41777.5|0
1725290300000|2024-09-02 15:18:20|41800|41780|41802.5|41782.5|41802.5|41782.5|41800|41780|3
1725290310000|2024-09-02 15:18:30|41800.2|41780.2|41800|41780|41800.2|41780.2|41800|41780|0
1725290320000|2024-09-02 15:18:40|41802.3|41782.3|41800|41780|41802.5|41782.5|41800|41780|3
1725290330000|2024-09-02 15:18:50|||||||||1
1725290340000|2024-09-02 15:19:00|41802.5|41782.5|41802.5|41782.5|41805|41785|41800|41780|2
1725290350000|2024-09-02 15:19:10|41805|41785|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1725290360000|2024-09-02 15:19:20|41800.2|41780.2|41795.3|41775.3|41800.2|41780.2|41795.3|41775.3|23
1725290370000|2024-09-02 15:19:30|41797.7|41777.7|41800|41780|41800|41780|41797.7|41777.7|1
1725290380000|2024-09-02 15:19:40|41797.7|41777.7|41792.7|41772.7|41797.7|41777.7|41790.3|41770.3|28
1725290390000|2024-09-02 15:19:50|41790.2|41770.2|41790.2|41770.2|41790.2|41770.2|41790.2|41770.2|5
1725290400000|2024-09-02 15:20:00|41792.7|41772.7|41795|41775|41795|41775|41792.7|41772.7|4
1725290420000|2024-09-02 15:20:20|||||||||2
1725290430000|2024-09-02 15:20:30|41797.5|41777.5|41800|41780|41800|41780|41795|41775|3
1725290460000|2024-09-02 15:21:00|41805|41785|41805|41785|41805|41785|41805|41785|3
1725290470000|2024-09-02 15:21:10|||||||||2
1725290480000|2024-09-02 15:21:20|41807.5|41787.5|41810|41790|41810|41790|41807.5|41787.5|1
1725290500000|2024-09-02 15:21:40|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|0
1725290520000|2024-09-02 15:22:00|41814.8|41794.8|41815|41795|41815|41795|41814.8|41794.8|0
1725290530000|2024-09-02 15:22:10|41812.7|41792.7|41815|41795|41815|41795|41812.7|41792.7|0
1725290540000|2024-09-02 15:22:20|41817.3|41797.3|41825|41805|41825|41805|41817.3|41797.3|1
1725290560000|2024-09-02 15:22:40|41827.3|41807.3|41830|41810|41830|41810|41827.3|41807.3|2
1725290570000|2024-09-02 15:22:50|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1725290580000|2024-09-02 15:23:00|41832.5|41812.5|41837.5|41817.5|41837.5|41817.5|41832.5|41812.5|3
1725290590000|2024-09-02 15:23:10|41840|41820|41847.5|41827.5|41847.5|41827.5|41840|41820|3
1725290600000|2024-09-02 15:23:20|||||||||3
1725290610000|2024-09-02 15:23:30|41845|41825|41845|41825|41845|41825|41845|41825|4
1725290620000|2024-09-02 15:23:40|41840|41820|41840|41820|41840|41820|41840|41820|1
1725290630000|2024-09-02 15:23:50|41837.7|41817.7|41837.5|41817.5|41837.7|41817.7|41837.5|41817.5|0
1725290640000|2024-09-02 15:24:00|41835.2|41815.2|41835|41815|41835.2|41815.2|41835|41815|2
1725290650000|2024-09-02 15:24:10|41832.5|41812.5|41832.5|41812.5|41835|41815|41832.5|41812.5|1
1725290660000|2024-09-02 15:24:20|41834.8|41814.8|41830|41810|41835|41815|41830|41810|1
1725290670000|2024-09-02 15:24:30|||||||||1
1725290680000|2024-09-02 15:24:40|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1725290690000|2024-09-02 15:24:50|41830.2|41810.2|41832.5|41812.5|41832.5|41812.5|41827.5|41807.5|2
1725290700000|2024-09-02 15:25:00|41830.2|41810.2|41830|41810|41830.2|41810.2|41830|41810|8
1725290710000|2024-09-02 15:25:10|41832.3|41812.3|41835|41815|41835|41815|41832.3|41812.3|5
1725290720000|2024-09-02 15:25:20|41835.2|41815.2|41840|41820|41840|41820|41835.2|41815.2|1
1725290730000|2024-09-02 15:25:30|41842.3|41822.3|41845|41825|41845|41825|41842.3|41822.3|1
1725290740000|2024-09-02 15:25:40|41845.2|41825.2|41847.5|41827.5|41847.5|41827.5|41845|41825|2
1725290750000|2024-09-02 15:25:50|41845|41825|41847.5|41827.5|41850|41830|41845|41825|0
1725290760000|2024-09-02 15:26:00|41845.2|41825.2|41850|41830|41850|41830|41845|41825|0
1725290770000|2024-09-02 15:26:10|41852.3|41832.3|41857.5|41837.5|41857.5|41837.5|41852.3|41832.3|4
1725290780000|2024-09-02 15:26:20|41860|41840|41855|41835|41860|41840|41855|41835|1
1725290810000|2024-09-02 15:26:50|||||||||1
1725290820000|2024-09-02 15:27:00|41857.3|41837.3|41857.5|41837.5|41857.5|41837.5|41855|41835|2
1725290830000|2024-09-02 15:27:10|41855.2|41835.2|41852.5|41832.5|41855.2|41835.2|41852.5|41832.5|1
1725290850000|2024-09-02 15:27:30|41852.3|41832.3|41850|41830|41852.3|41832.3|41850|41830|0
1725290860000|2024-09-02 15:27:40|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|1
1725290870000|2024-09-02 15:27:50|41850|41830|41850|41830|41850|41830|41850|41830|0
1725290880000|2024-09-02 15:28:00|41852.3|41832.3|41852.5|41832.5|41852.5|41832.5|41852.3|41832.3|1
1725290890000|2024-09-02 15:28:10|41854.8|41834.8|41852.5|41832.5|41855|41835|41852.5|41832.5|0
1725290900000|2024-09-02 15:28:20|41854.8|41834.8|41852.5|41832.5|41857.3|41837.3|41852.5|41832.5|2
1725290930000|2024-09-02 15:28:50|41854.8|41834.8|41852.5|41832.5|41855|41835|41852.5|41832.5|1
1725290950000|2024-09-02 15:29:10|41855|41835|41857.5|41837.5|41857.5|41837.5|41855|41835|0
1725290960000|2024-09-02 15:29:20|41855|41835|41857.5|41837.5|41857.5|41837.5|41855|41835|0
1725290970000|2024-09-02 15:29:30|41855|41835|41855|41835|41855|41835|41852.5|41832.5|1
1725290980000|2024-09-02 15:29:40|41852.7|41832.7|41852.5|41832.5|41852.7|41832.7|41852.5|41832.5|1
1725290990000|2024-09-02 15:29:50|41850|41830|41850|41830|41850|41830|41850|41830|2
1725291000000|2024-09-02 15:30:00|||||||||2
1725291010000|2024-09-02 15:30:10|41850.2|41830.2|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|0
1725291020000|2024-09-02 15:30:20|41850|41830|41852.5|41832.5|41852.5|41832.5|41850|41830|1
1725291030000|2024-09-02 15:30:30|41850|41830|41850|41830|41850|41830|41850|41830|2
1725291040000|2024-09-02 15:30:40|41852.5|41832.5|41855|41835|41855|41835|41852.5|41832.5|2
1725291050000|2024-09-02 15:30:50|41857.5|41837.5|41860|41840|41860|41840|41857.5|41837.5|2
1725291060000|2024-09-02 15:31:00|41860.2|41840.2|41865|41845|41865|41845|41860.2|41840.2|0
1725291070000|2024-09-02 15:31:10|||||||||1
1725291110000|2024-09-02 15:31:50|41867.3|41847.3|41867.5|41847.5|41867.5|41847.5|41865|41845|5
1725291120000|2024-09-02 15:32:00|41870|41850|41877.3|41857.3|41877.3|41857.3|41870|41850|17
1725291130000|2024-09-02 15:32:10|41877.5|41857.5|41882.5|41862.5|41882.5|41862.5|41877.5|41857.5|2
1725291140000|2024-09-02 15:32:20|41880.2|41860.2|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1725291150000|2024-09-02 15:32:30|41880.2|41860.2|41882.5|41862.5|41885|41865|41880.2|41860.2|0
1725291170000|2024-09-02 15:32:50|41880|41860|41880|41860|41880|41860|41880|41860|2
1725291180000|2024-09-02 15:33:00|41877.5|41857.5|41880|41860|41880|41860|41877.5|41857.5|1
1725291190000|2024-09-02 15:33:10|41877.7|41857.7|41880|41860|41880|41860|41877.5|41857.5|1
1725291200000|2024-09-02 15:33:20|41877.5|41857.5|41880|41860|41880|41860|41877.5|41857.5|3
1725291220000|2024-09-02 15:33:40|||||||||2
1725291230000|2024-09-02 15:33:50|41882.4|41862.4|41887.5|41867.5|41887.5|41867.5|41882.4|41862.4|2
1725291240000|2024-09-02 15:34:00|41885.2|41865.2|41885|41865|41885.2|41865.2|41885|41865|0
1725291270000|2024-09-02 15:34:30|||||||||10
1725291290000|2024-09-02 15:34:50|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|4
1725291300000|2024-09-02 15:35:00|41880|41860|41880|41860|41880|41860|41880|41860|2
1725291310000|2024-09-02 15:35:10|41879.9|41859.9|41880|41860|41880|41860|41877.5|41857.5|1
1725291320000|2024-09-02 15:35:20|41882.4|41862.4|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1725291330000|2024-09-02 15:35:30|41880|41860|41882.5|41862.5|41882.5|41862.5|41880|41860|1
1725291340000|2024-09-02 15:35:40|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|1
1725291350000|2024-09-02 15:35:50|||||||||1
1725291360000|2024-09-02 15:36:00|41885|41865|41887.5|41867.5|41887.5|41867.5|41885|41865|2
1725291370000|2024-09-02 15:36:10|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|3
1725291380000|2024-09-02 15:36:20|41894.9|41874.9|41895|41875|41895|41875|41892.5|41872.5|0
1725291390000|2024-09-02 15:36:30|41892.5|41872.5|41895|41875|41895|41875|41892.5|41872.5|2
1725291400000|2024-09-02 15:36:40|||||||||2
1725291410000|2024-09-02 15:36:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1725291420000|2024-09-02 15:37:00|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|1
1725291430000|2024-09-02 15:37:10|41899.9|41879.9|41897.5|41877.5|41900|41880|41895|41875|2
1725291440000|2024-09-02 15:37:20|41895.2|41875.2|41895|41875|41895.2|41875.2|41895|41875|2
1725291450000|2024-09-02 15:37:30|41892.7|41872.7|41892.5|41872.5|41892.7|41872.7|41892.5|41872.5|0
1725291460000|2024-09-02 15:37:40|41887.7|41867.7|41887.5|41867.5|41887.7|41867.7|41887.5|41867.5|10
1725291470000|2024-09-02 15:37:50|41885.2|41865.2|41882.5|41862.5|41885.2|41865.2|41882.5|41862.5|1
1725291480000|2024-09-02 15:38:00|41884.9|41864.9|41887.5|41867.5|41887.5|41867.5|41884.9|41864.9|2
1725291490000|2024-09-02 15:38:10|41889.9|41869.9|41890|41870|41890|41870|41887.5|41867.5|0
1725291500000|2024-09-02 15:38:20|41887.5|41867.5|41890|41870|41890|41870|41887.5|41867.5|1
1725291510000|2024-09-02 15:38:30|41887.7|41867.7|41890|41870|41890|41870|41887.5|41867.5|0
1725291520000|2024-09-02 15:38:40|41887.7|41867.7|41887.5|41867.5|41887.7|41867.7|41887.5|41867.5|0
1725291530000|2024-09-02 15:38:50|41885.2|41865.2|41887.5|41867.5|41890|41870|41885|41865|1
1725291540000|2024-09-02 15:39:00|41889.9|41869.9|41887.5|41867.5|41889.9|41869.9|41887.5|41867.5|1
1725291550000|2024-09-02 15:39:10|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|0
1725291560000|2024-09-02 15:39:20|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|1
1725291570000|2024-09-02 15:39:30|41887.6|41867.6|41885.1|41865.1|41887.6|41867.6|41885.1|41865.1|3
1725291580000|2024-09-02 15:39:40|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|0
1725291590000|2024-09-02 15:39:50|41887.2|41867.2|41887.6|41867.6|41887.6|41867.6|41887.2|41867.2|2
1725291600000|2024-09-02 15:40:00|41885.1|41865.1|41887.6|41867.6|41887.6|41867.6|41882.6|41862.6|2
1725291610000|2024-09-02 15:40:10|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1725291620000|2024-09-02 15:40:20|41882.7|41862.7|41882.6|41862.6|41882.7|41862.7|41882.6|41862.6|0
1725291630000|2024-09-02 15:40:30|||||||||1
1725291640000|2024-09-02 15:40:40|41880.2|41860.2|41877.6|41857.6|41882.6|41862.6|41877.6|41857.6|0
1725291650000|2024-09-02 15:40:50|41875.1|41855.1|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|4
1725291660000|2024-09-02 15:41:00|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|1
1725291670000|2024-09-02 15:41:10|41867.7|41847.7|41870.1|41850.1|41870.1|41850.1|41867.7|41847.7|1
1725291690000|2024-09-02 15:41:30|||||||||2
1725291700000|2024-09-02 15:41:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|3
1725291710000|2024-09-02 15:41:50|41874.9|41854.9|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|1
1725291720000|2024-09-02 15:42:00|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|0
1725291740000|2024-09-02 15:42:20|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|0
1725291750000|2024-09-02 15:42:30|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41872.7|41852.7|2
1725291780000|2024-09-02 15:43:00|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|1
1725291790000|2024-09-02 15:43:10|41872.6|41852.6|41867.6|41847.6|41872.6|41852.6|41867.6|41847.6|1
1725291820000|2024-09-02 15:43:40|41867.4|41847.4|41865.1|41845.1|41870.1|41850.1|41865.1|41845.1|2
1725291830000|2024-09-02 15:43:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|0
1725291840000|2024-09-02 15:44:00|41865.1|41845.1|41860.1|41840.1|41865.1|41845.1|41860.1|41840.1|1
1725291850000|2024-09-02 15:44:10|41857.7|41837.7|41855.1|41835.1|41857.7|41837.7|41855.1|41835.1|0
1725291860000|2024-09-02 15:44:20|||||||||1
1725291870000|2024-09-02 15:44:30|41852.6|41832.6|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|2
1725291890000|2024-09-02 15:44:50|41852.8|41832.8|41852.6|41832.6|41855.1|41835.1|41852.6|41832.6|2
1725291900000|2024-09-02 15:45:00|41854.9|41834.9|41850.1|41830.1|41854.9|41834.9|41850.1|41830.1|1
1725291910000|2024-09-02 15:45:10|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|4
1725291920000|2024-09-02 15:45:20|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|0
1725291930000|2024-09-02 15:45:30|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|0
1725291950000|2024-09-02 15:45:50|41842.8|41822.8|41837.6|41817.6|41842.8|41822.8|41837.6|41817.6|4
1725291960000|2024-09-02 15:46:00|41835.1|41815.1|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|3
1725291970000|2024-09-02 15:46:10|41837.4|41817.4|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|3
1725291980000|2024-09-02 15:46:20|41830.1|41810.1|41830.1|41810.1|41832.4|41812.4|41830.1|41810.1|0
1725291990000|2024-09-02 15:46:30|41830.3|41810.3|41825.1|41805.1|41830.3|41810.3|41825.1|41805.1|9
1725292000000|2024-09-02 15:46:40|41822.6|41802.6|41820.1|41800.1|41822.6|41802.6|41817.6|41797.6|0
1725292010000|2024-09-02 15:46:50|41822.4|41802.4|41817.6|41797.6|41822.6|41802.6|41817.6|41797.6|0
1725292020000|2024-09-02 15:47:00|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|3
1725292030000|2024-09-02 15:47:10|41822.4|41802.4|41822.6|41802.6|41822.6|41802.6|41822.4|41802.4|4
1725292040000|2024-09-02 15:47:20|41825.3|41805.3|41832.6|41812.6|41832.6|41812.6|41825.3|41805.3|2
1725292080000|2024-09-02 15:48:00|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|2
1725292090000|2024-09-02 15:48:10|||||||||3
1725292100000|2024-09-02 15:48:20|||||||||2
1725292120000|2024-09-02 15:48:40|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|1
1725292130000|2024-09-02 15:48:50|41842.6|41822.6|41849.9|41829.9|41849.9|41829.9|41842.6|41822.6|1
1725292140000|2024-09-02 15:49:00|41850.1|41830.1|41845.1|41825.1|41850.1|41830.1|41845.1|41825.1|7
1725292150000|2024-09-02 15:49:10|41842.8|41822.8|41842.6|41822.6|41842.8|41822.8|41842.6|41822.6|2
1725292160000|2024-09-02 15:49:20|||||||||25
1725292170000|2024-09-02 15:49:30|41840.1|41820.1|41840.1|41820.1|41842.4|41822.4|41840.1|41820.1|0
1725292180000|2024-09-02 15:49:40|41837.8|41817.8|41837.6|41817.6|41837.8|41817.8|41837.6|41817.6|1
1725292190000|2024-09-02 15:49:50|41837.8|41817.8|41842.6|41822.6|41842.6|41822.6|41837.8|41817.8|4
1725292210000|2024-09-02 15:50:10|41845.1|41825.1|41847.4|41827.4|41847.4|41827.4|41845.1|41825.1|0
1725292220000|2024-09-02 15:50:20|41845.1|41825.1|41847.6|41827.6|41847.6|41827.6|41845.1|41825.1|0
1725292240000|2024-09-02 15:50:40|41850.1|41830.1|41852.6|41832.6|41852.6|41832.6|41850.1|41830.1|3
1725292250000|2024-09-02 15:50:50|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|1
1725292260000|2024-09-02 15:51:00|41857.6|41837.6|41857.6|41837.6|41857.8|41837.8|41857.6|41837.6|1
1725292280000|2024-09-02 15:51:20|||||||||2
1725292290000|2024-09-02 15:51:30|||||||||3
1725292300000|2024-09-02 15:51:40|41859.9|41839.9|41860.1|41840.1|41860.1|41840.1|41859.9|41839.9|0
1725292310000|2024-09-02 15:51:50|41862.4|41842.4|41862.6|41842.6|41862.6|41842.6|41862.4|41842.4|1
1725292320000|2024-09-02 15:52:00|41865.1|41845.1|41862.6|41842.6|41865.1|41845.1|41860.1|41840.1|6
1725292330000|2024-09-02 15:52:10|41864.9|41844.9|41865.1|41845.1|41865.1|41845.1|41864.9|41844.9|0
1725292350000|2024-09-02 15:52:30|41862.8|41842.8|41860.1|41840.1|41862.8|41842.8|41860.1|41840.1|1
1725292360000|2024-09-02 15:52:40|||||||||1
1725292370000|2024-09-02 15:52:50|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1725292380000|2024-09-02 15:53:00|41862.6|41842.6|41867.6|41847.6|41867.6|41847.6|41862.6|41842.6|1
1725292390000|2024-09-02 15:53:10|||||||||2
1725292400000|2024-09-02 15:53:20|41865.1|41845.1|41867.6|41847.6|41867.6|41847.6|41865.1|41845.1|0
1725292410000|2024-09-02 15:53:30|41865.3|41845.3|41865.1|41845.1|41865.3|41845.3|41865.1|41845.1|0
1725292430000|2024-09-02 15:53:50|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1725292440000|2024-09-02 15:54:00|41867.8|41847.8|41870.1|41850.1|41870.1|41850.1|41867.8|41847.8|2
1725292450000|2024-09-02 15:54:10|41865.1|41845.1|41870.1|41850.1|41870.1|41850.1|41865.1|41845.1|10
1725292480000|2024-09-02 15:54:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|2
1725292490000|2024-09-02 15:54:50|41870.1|41850.1|41872.8|41852.8|41872.8|41852.8|41870.1|41850.1|5
1725292510000|2024-09-02 15:55:10|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|1
1725292520000|2024-09-02 15:55:20|41872.8|41852.8|41877.6|41857.6|41877.6|41857.6|41872.6|41852.6|1
1725292550000|2024-09-02 15:55:50|41880.1|41860.1|41880.3|41860.3|41880.3|41860.3|41880.1|41860.1|0
1725292560000|2024-09-02 15:56:00|41882.6|41862.6|41882.6|41862.6|41884.9|41864.9|41882.6|41862.6|1
1725292580000|2024-09-02 15:56:20|41882.8|41862.8|41882.6|41862.6|41882.8|41862.8|41882.6|41862.6|1
1725292590000|2024-09-02 15:56:30|41882.8|41862.8|41885.3|41865.3|41885.3|41865.3|41882.8|41862.8|0
1725292600000|2024-09-02 15:56:40|41885.1|41865.1|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|0
1725292620000|2024-09-02 15:57:00|41889.9|41869.9|41887.6|41867.6|41889.9|41869.9|41887.6|41867.6|0
1725292660000|2024-09-02 15:57:40|41887.8|41867.8|41890.1|41870.1|41892.4|41872.4|41887.8|41867.8|1
1725292670000|2024-09-02 15:57:50|||||||||1
1725292680000|2024-09-02 15:58:00|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|5
1725292740000|2024-09-02 15:59:00|||||||||2
1725292750000|2024-09-02 15:59:10|41885.1|41865.1|41884.9|41864.9|41885.1|41865.1|41884.9|41864.9|2
1725292760000|2024-09-02 15:59:20|41885.1|41865.1|41882.6|41862.6|41885.1|41865.1|41882.6|41862.6|1
1725292770000|2024-09-02 15:59:30|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|3
1725292780000|2024-09-02 15:59:40|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|2
1725292790000|2024-09-02 15:59:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|5
1725292800000|2024-09-02 16:00:00|41895.1|41875.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1725292810000|2024-09-02 16:00:10|41894.9|41874.9|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|1
1725292820000|2024-09-02 16:00:20|41895.1|41875.1|41890.1|41870.1|41895.1|41875.1|41890.1|41870.1|9
1725292850000|2024-09-02 16:00:50|41892.4|41872.4|41899.9|41879.9|41899.9|41879.9|41892.4|41872.4|18
1725292860000|2024-09-02 16:01:00|41900.1|41880.1|41904.9|41884.9|41904.9|41884.9|41900.1|41880.1|8
1725292870000|2024-09-02 16:01:10|41907.4|41887.4|41905.1|41885.1|41907.4|41887.4|41905.1|41885.1|7
1725292880000|2024-09-02 16:01:20|41904.9|41884.9|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|0
1725292890000|2024-09-02 16:01:30|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41904.9|41884.9|2
1725292900000|2024-09-02 16:01:40|41902.8|41882.8|41902.8|41882.8|41905.1|41885.1|41902.8|41882.8|2
1725292910000|2024-09-02 16:01:50|41905.1|41885.1|41907.6|41887.6|41907.6|41887.6|41905.1|41885.1|0
1725292920000|2024-09-02 16:02:00|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|0
1725292950000|2024-09-02 16:02:30|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|2
1725292970000|2024-09-02 16:02:50|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|4
1725292980000|2024-09-02 16:03:00|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41910.3|41890.3|0
1725292990000|2024-09-02 16:03:10|41910.1|41890.1|41907.6|41887.6|41910.1|41890.1|41907.6|41887.6|16
1725293000000|2024-09-02 16:03:20|41905.3|41885.3|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|1
1725293010000|2024-09-02 16:03:30|41905.3|41885.3|41905.3|41885.3|41907.6|41887.6|41905.3|41885.3|0
1725293020000|2024-09-02 16:03:40|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|1
1725293030000|2024-09-02 16:03:50|41907.5|41887.5|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|0
1725293090000|2024-09-02 16:04:50|41907.6|41887.6|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|2
1725293100000|2024-09-02 16:05:00|41907.6|41887.6|41903|41883|41907.6|41887.6|41903|41883|2
1725293110000|2024-09-02 16:05:10|41905.3|41885.3|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293130000|2024-09-02 16:05:30|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41902.8|41882.8|2
1725293140000|2024-09-02 16:05:40|41905.3|41885.3|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293160000|2024-09-02 16:06:00|41905.1|41885.1|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293180000|2024-09-02 16:06:20|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|0
1725293190000|2024-09-02 16:06:30|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|0
1725293200000|2024-09-02 16:06:40|||||||||1
1725293210000|2024-09-02 16:06:50|41898|41878|41898|41878|41898|41878|41898|41878|0
1725293220000|2024-09-02 16:07:00|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|0
1725293230000|2024-09-02 16:07:10|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|2
1725293240000|2024-09-02 16:07:20|41900.1|41880.1|41900.3|41880.3|41902.6|41882.6|41900.1|41880.1|1
1725293250000|2024-09-02 16:07:30|41902.6|41882.6|41900.3|41880.3|41902.6|41882.6|41900.3|41880.3|1
1725293260000|2024-09-02 16:07:40|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|0
1725293270000|2024-09-02 16:07:50|41900.1|41880.1|41902.6|41882.6|41902.6|41882.6|41900.1|41880.1|2
1725293280000|2024-09-02 16:08:00|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|2
1725293310000|2024-09-02 16:08:30|||||||||2
1725293320000|2024-09-02 16:08:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1725293350000|2024-09-02 16:09:10|41907.7|41887.7|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|2
1725293370000|2024-09-02 16:09:30|41912.5|41892.5|41912.7|41892.7|41912.7|41892.7|41912.5|41892.5|3
1725293380000|2024-09-02 16:09:40|||||||||1
1725293390000|2024-09-02 16:09:50|41915.2|41895.2|41937.7|41917.7|41937.7|41917.7|41915.2|41895.2|16
1725293400000|2024-09-02 16:10:00|41940|41920|41940|41920|41940|41920|41940|41920|1
1725293410000|2024-09-02 16:10:10|||||||||1
1725293430000|2024-09-02 16:10:30|41937.7|41917.7|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|1
1725293460000|2024-09-02 16:11:00|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|2
1725293470000|2024-09-02 16:11:10|41935.3|41915.3|41937.7|41917.7|41937.7|41917.7|41935.3|41915.3|1
1725293480000|2024-09-02 16:11:20|41940.2|41920.2|41942.5|41922.5|41942.5|41922.5|41940.2|41920.2|5
1725293510000|2024-09-02 16:11:50|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|2
1725293520000|2024-09-02 16:12:00|41942.5|41922.5|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|0
1725293530000|2024-09-02 16:12:10|41940.3|41920.3|41940.2|41920.2|41942.5|41922.5|41940.2|41920.2|3
1725293580000|2024-09-02 16:13:00|41937.8|41917.8|41937.7|41917.7|41937.8|41917.8|41937.7|41917.7|3
1725293600000|2024-09-02 16:13:20|41935.3|41915.3|41932.7|41912.7|41935.3|41915.3|41932.7|41912.7|1
1725293630000|2024-09-02 16:13:50|41935|41915|41937.7|41917.7|41937.7|41917.7|41935|41915|1
1725293640000|2024-09-02 16:14:00|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|2
1725293650000|2024-09-02 16:14:10|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|1
1725293660000|2024-09-02 16:14:20|||||||||2
1725293670000|2024-09-02 16:14:30|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41935.4|41915.4|3
1725293690000|2024-09-02 16:14:50|41940|41920|41940|41920|41940|41920|41940|41920|4
1725293700000|2024-09-02 16:15:00|41940.2|41920.2|41940.2|41920.2|41942.7|41922.7|41940.2|41920.2|3
1725293720000|2024-09-02 16:15:20|41940.4|41920.4|41942.7|41922.7|41942.7|41922.7|41940.4|41920.4|4
1725293740000|2024-09-02 16:15:40|||||||||3
1725293750000|2024-09-02 16:15:50|41942.9|41922.9|41945.2|41925.2|41945.2|41925.2|41942.9|41922.9|2
1725293760000|2024-09-02 16:16:00|41947.5|41927.5|41947.7|41927.7|41947.7|41927.7|41947.5|41927.5|1
1725293800000|2024-09-02 16:16:40|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1725293810000|2024-09-02 16:16:50|41947.9|41927.9|41947.7|41927.7|41947.9|41927.9|41947.7|41927.7|0
1725293820000|2024-09-02 16:17:00|41952.5|41932.5|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|11
1725293840000|2024-09-02 16:17:20|41947.9|41927.9|41950.2|41930.2|41950.2|41930.2|41947.9|41927.9|0
1725293860000|2024-09-02 16:17:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|2
1725293870000|2024-09-02 16:17:50|||||||||1
1725293880000|2024-09-02 16:18:00|||||||||3
1725293890000|2024-09-02 16:18:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|2
1725293900000|2024-09-02 16:18:20|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1725293930000|2024-09-02 16:18:50|||||||||1
1725293940000|2024-09-02 16:19:00|41937.9|41917.9|41935.2|41915.2|41937.9|41917.9|41935.2|41915.2|7
1725293960000|2024-09-02 16:19:20|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|0
1725293970000|2024-09-02 16:19:30|||||||||2
1725293980000|2024-09-02 16:19:40|41935.2|41915.2|41932.7|41912.7|41935.2|41915.2|41932.7|41912.7|0
1725294030000|2024-09-02 16:20:30|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|1
1725294060000|2024-09-02 16:21:00|41932.5|41912.5|41932.7|41912.7|41932.7|41912.7|41932.5|41912.5|0
1725294120000|2024-09-02 16:22:00|41930.4|41910.4|41927.7|41907.7|41930.4|41910.4|41927.7|41907.7|3
1725294130000|2024-09-02 16:22:10|||||||||1
1725294180000|2024-09-02 16:23:00|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|0
1725294210000|2024-09-02 16:23:30|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|7
1725294220000|2024-09-02 16:23:40|41922.7|41902.7|41920.4|41900.4|41922.7|41902.7|41920.4|41900.4|2
1725294230000|2024-09-02 16:23:50|41917.9|41897.9|41915.2|41895.2|41917.9|41897.9|41915.2|41895.2|2
1725294240000|2024-09-02 16:24:00|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1725294250000|2024-09-02 16:24:10|41915.2|41895.2|41920.2|41900.2|41920.2|41900.2|41915.2|41895.2|11
1725294260000|2024-09-02 16:24:20|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|0
1725294270000|2024-09-02 16:24:30|41920.4|41900.4|41920.2|41900.2|41920.4|41900.4|41920.2|41900.2|0
1725294280000|2024-09-02 16:24:40|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|1
1725294290000|2024-09-02 16:24:50|41922.5|41902.5|41922.7|41902.7|41922.7|41902.7|41922.5|41902.5|2
1725294300000|2024-09-02 16:25:00|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|4
1725294340000|2024-09-02 16:25:40|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|1
1725294350000|2024-09-02 16:25:50|41920.2|41900.2|41917.7|41897.7|41920.2|41900.2|41917.7|41897.7|1
1725294360000|2024-09-02 16:26:00|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294420000|2024-09-02 16:27:00|41920|41900|41915.4|41895.4|41920|41900|41915.4|41895.4|2
1725294430000|2024-09-02 16:27:10|||||||||1
1725294450000|2024-09-02 16:27:30|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|1
1725294460000|2024-09-02 16:27:40|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1725294470000|2024-09-02 16:27:50|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|0
1725294480000|2024-09-02 16:28:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|0
1725294490000|2024-09-02 16:28:10|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|1
1725294500000|2024-09-02 16:28:20|||||||||1
1725294520000|2024-09-02 16:28:40|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|3
1725294530000|2024-09-02 16:28:50|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|0
1725294550000|2024-09-02 16:29:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294560000|2024-09-02 16:29:20|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|0
1725294570000|2024-09-02 16:29:30|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|5
1725294580000|2024-09-02 16:29:40|||||||||1
1725294590000|2024-09-02 16:29:50|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1725294600000|2024-09-02 16:30:00|41917.7|41897.7|41924.9|41904.9|41924.9|41904.9|41917.7|41897.7|2
1725294610000|2024-09-02 16:30:10|41925|41905|41932.5|41912.5|41932.5|41912.5|41925|41905|3
1725294620000|2024-09-02 16:30:20|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|1
1725294630000|2024-09-02 16:30:30|||||||||2
1725294650000|2024-09-02 16:30:50|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|2
1725294660000|2024-09-02 16:31:00|41925|41905|41922.7|41902.7|41925|41905|41922.7|41902.7|0
1725294670000|2024-09-02 16:31:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294700000|2024-09-02 16:31:40|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|2
1725294710000|2024-09-02 16:31:50|41922.5|41902.5|41922.7|41902.7|41922.7|41902.7|41922.5|41902.5|1
1725294740000|2024-09-02 16:32:20|||||||||5
1725294750000|2024-09-02 16:32:30|||||||||1
1725294760000|2024-09-02 16:32:40|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|3
1725294780000|2024-09-02 16:33:00|41920|41900|41922.5|41902.5|41922.5|41902.5|41920|41900|8
1725294790000|2024-09-02 16:33:10|41924.9|41904.9|41922.5|41902.5|41925|41905|41922.5|41902.5|2
1725294810000|2024-09-02 16:33:30|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|0
1725294830000|2024-09-02 16:33:50|41922.9|41902.9|41925.2|41905.2|41925.2|41905.2|41922.9|41902.9|5
1725294840000|2024-09-02 16:34:00|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1725294880000|2024-09-02 16:34:40|||||||||2
1725294890000|2024-09-02 16:34:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1725294900000|2024-09-02 16:35:00|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|8
1725294910000|2024-09-02 16:35:10|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|3
1725294930000|2024-09-02 16:35:30|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|1
1725294940000|2024-09-02 16:35:40|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1725294950000|2024-09-02 16:35:50|41930.1|41910.1|41927.6|41907.6|41930.2|41910.2|41927.6|41907.6|2
1725294990000|2024-09-02 16:36:30|41925.2|41905.2|41927.6|41907.6|41927.6|41907.6|41925.2|41905.2|1
1725295010000|2024-09-02 16:36:50|41929.9|41909.9|41930.2|41910.2|41930.2|41910.2|41929.9|41909.9|0
1725295070000|2024-09-02 16:37:50|||||||||2
1725295080000|2024-09-02 16:38:00|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|8
1725295100000|2024-09-02 16:38:20|41930.3|41910.3|41932.6|41912.6|41932.6|41912.6|41930.3|41910.3|4
1725295110000|2024-09-02 16:38:30|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|3
1725295120000|2024-09-02 16:38:40|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|2
1725295130000|2024-09-02 16:38:50|41939.7|41919.7|41937.4|41917.4|41939.7|41919.7|41937.4|41917.4|1
1725295140000|2024-09-02 16:39:00|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|0
1725295150000|2024-09-02 16:39:10|||||||||1
1725295180000|2024-09-02 16:39:40|41935.1|41915.1|41927.8|41907.8|41935.1|41915.1|41927.8|41907.8|6
1725295240000|2024-09-02 16:40:40|41927.6|41907.6|41927.8|41907.8|41927.8|41907.8|41927.6|41907.6|2
1725295250000|2024-09-02 16:40:50|||||||||2
1725295260000|2024-09-02 16:41:00|41925.3|41905.3|41927.8|41907.8|41927.8|41907.8|41925.3|41905.3|2
1725295300000|2024-09-02 16:41:40|41930.1|41910.1|41930.3|41910.3|41930.3|41910.3|41930.1|41910.1|0
1725295310000|2024-09-02 16:41:50|41932.6|41912.6|41932.8|41912.8|41932.8|41912.8|41932.6|41912.6|0
1725295420000|2024-09-02 16:43:40|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|1
1725295440000|2024-09-02 16:44:00|||||||||2
1725295470000|2024-09-02 16:44:30|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|0
1725295480000|2024-09-02 16:44:40|41939.9|41919.9|41937.8|41917.8|41940.1|41920.1|41937.8|41917.8|2
1725295520000|2024-09-02 16:45:20|||||||||1
1725295530000|2024-09-02 16:45:30|||||||||11
1725295550000|2024-09-02 16:45:50|41935.3|41915.3|41932.6|41912.6|41935.3|41915.3|41930.6|41910.6|19
1725295560000|2024-09-02 16:46:00|41930.3|41910.3|41932.8|41912.8|41932.8|41912.8|41930.3|41910.3|0
1725295570000|2024-09-02 16:46:10|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|2
1725295600000|2024-09-02 16:46:40|41927.6|41907.6|41933|41913|41933|41913|41927.6|41907.6|6
1725295610000|2024-09-02 16:46:50|41932.8|41912.8|41937.6|41917.6|41937.6|41917.6|41932.8|41912.8|3
1725295620000|2024-09-02 16:47:00|41937.4|41917.4|41937.6|41917.6|41937.6|41917.6|41932.8|41912.8|2
1725295630000|2024-09-02 16:47:10|41937.4|41917.4|41932.8|41912.8|41937.4|41917.4|41932.8|41912.8|1
1725295640000|2024-09-02 16:47:20|41935.3|41915.3|41937.8|41917.8|41937.8|41917.8|41932.8|41912.8|0
1725295680000|2024-09-02 16:48:00|||||||||2
1725295690000|2024-09-02 16:48:10|||||||||1
1725295700000|2024-09-02 16:48:20|41940.1|41920.1|41940.3|41920.3|41940.3|41920.3|41940.1|41920.1|0
1725295790000|2024-09-02 16:49:50|||||||||6
1725295800000|2024-09-02 16:50:00|41942.6|41922.6|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|2
1725295810000|2024-09-02 16:50:10|41940.5|41920.5|41942.8|41922.8|41942.8|41922.8|41940.5|41920.5|0
1725295830000|2024-09-02 16:50:30|41940.3|41920.3|41942.6|41922.6|41942.6|41922.6|41940.3|41920.3|1
1725295840000|2024-09-02 16:50:40|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|0
1725295850000|2024-09-02 16:50:50|41940.3|41920.3|41940.3|41920.3|41940.5|41920.5|41940.3|41920.3|1
1725295860000|2024-09-02 16:51:00|41938|41918|41937.8|41917.8|41938|41918|41937.8|41917.8|0
1725295870000|2024-09-02 16:51:10|41933.2|41913.2|41932.8|41912.8|41933.2|41913.2|41932.8|41912.8|1
1725295890000|2024-09-02 16:51:30|41935.3|41915.3|41932.8|41912.8|41935.3|41915.3|41932.8|41912.8|0
1725295940000|2024-09-02 16:52:20|41935.1|41915.1|41935.3|41915.3|41935.3|41915.3|41935.1|41915.1|2
1725295970000|2024-09-02 16:52:50|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|0
1725295990000|2024-09-02 16:53:10|||||||||1
1725296000000|2024-09-02 16:53:20|41933|41913|41933|41913|41933|41913|41933|41913|1
1725296010000|2024-09-02 16:53:30|41932.8|41912.8|41930.5|41910.5|41932.8|41912.8|41930.5|41910.5|3
1725296020000|2024-09-02 16:53:40|||||||||3
1725296070000|2024-09-02 16:54:30|||||||||1
1725296100000|2024-09-02 16:55:00|41928|41908|41928|41908|41928|41908|41928|41908|2
1725296130000|2024-09-02 16:55:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|1
1725296140000|2024-09-02 16:55:40|41925.5|41905.5|41925.3|41905.3|41925.5|41905.5|41925.3|41905.3|0
1725296170000|2024-09-02 16:56:10|41923|41903|41922.8|41902.8|41923|41903|41922.8|41902.8|0
1725296180000|2024-09-02 16:56:20|41925.1|41905.1|41925.3|41905.3|41925.3|41905.3|41925.1|41905.1|1
1725296190000|2024-09-02 16:56:30|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|1
1725296210000|2024-09-02 16:56:50|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|2
1725296240000|2024-09-02 16:57:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|5
1725296260000|2024-09-02 16:57:40|41928.2|41908.2|41930.5|41910.5|41930.5|41910.5|41928.2|41908.2|0
1725296280000|2024-09-02 16:58:00|||||||||2
1725296290000|2024-09-02 16:58:10|41930.1|41910.1|41932.8|41912.8|41932.8|41912.8|41930.1|41910.1|10
1725296300000|2024-09-02 16:58:20|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|1
1725296310000|2024-09-02 16:58:30|||||||||5
1725296340000|2024-09-02 16:59:00|41937.8|41917.8|41935.3|41915.3|41937.8|41917.8|41935.3|41915.3|1
1725296350000|2024-09-02 16:59:10|41935.5|41915.5|41935.3|41915.3|41935.5|41915.5|41935.3|41915.3|1
1725296360000|2024-09-02 16:59:20|41937.8|41917.8|41935.3|41915.3|41937.8|41917.8|41935.3|41915.3|2
1725296400000|2024-09-02 17:00:00|41933|41913|41933|41913|41933|41913|41933|41913|6
1725296410000|2024-09-02 17:00:10|41932.8|41912.8|41930.5|41910.5|41932.8|41912.8|41930.5|41910.5|1
1725296430000|2024-09-02 17:00:30|41930.3|41910.3|41932.8|41912.8|41932.8|41912.8|41930.3|41910.3|4
1725296440000|2024-09-02 17:00:40|41932.5|41912.5|41927.8|41907.8|41932.8|41912.8|41927.8|41907.8|0
1725296450000|2024-09-02 17:00:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1725296510000|2024-09-02 17:01:50|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|0
1725296520000|2024-09-02 17:02:00|||||||||3
1725296570000|2024-09-02 17:02:50|41932.8|41912.8|41940.1|41920.1|41940.1|41920.1|41932.8|41912.8|11
1725296580000|2024-09-02 17:03:00|41940.9|41920.9|41952.8|41932.8|41952.8|41932.8|41940.9|41920.9|2
1725296590000|2024-09-02 17:03:10|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|5
1725296600000|2024-09-02 17:03:20|41965.3|41945.3|41967.5|41947.5|41967.7|41947.7|41965.3|41945.3|2
1725296610000|2024-09-02 17:03:30|41965.2|41945.2|41962.7|41942.7|41965.2|41945.2|41962.7|41942.7|2
1725296620000|2024-09-02 17:03:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|0
1725296660000|2024-09-02 17:04:20|||||||||5
1725296670000|2024-09-02 17:04:30|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|0
1725296680000|2024-09-02 17:04:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|3
1725296690000|2024-09-02 17:04:50|41960.2|41940.2|41960|41940|41960.2|41940.2|41960|41940|2
1725296700000|2024-09-02 17:05:00|41962.3|41942.3|41962.5|41942.5|41962.5|41942.5|41960|41940|3
1725296710000|2024-09-02 17:05:10|41960|41940|41960|41940|41960|41940|41960|41940|0
1725296740000|2024-09-02 17:05:40|41962.3|41942.3|41962.5|41942.5|41962.5|41942.5|41962.3|41942.3|2
1725296760000|2024-09-02 17:06:00|41960.2|41940.2|41962.5|41942.5|41962.5|41942.5|41960.2|41940.2|3
1725296790000|2024-09-02 17:06:30|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1725296830000|2024-09-02 17:07:10|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|1
1725296860000|2024-09-02 17:07:40|41965|41945|41965|41945|41965|41945|41965|41945|0
1725296900000|2024-09-02 17:08:20|||||||||1
1725296910000|2024-09-02 17:08:30|41957.9|41937.9|41952.7|41932.7|41957.9|41937.9|41952.7|41932.7|9
1725296930000|2024-09-02 17:08:50|||||||||1
1725296950000|2024-09-02 17:09:10|41955|41935|41955|41935|41955|41935|41955|41935|0
1725296960000|2024-09-02 17:09:20|41952.7|41932.7|41955|41935|41955|41935|41952.7|41932.7|0
1725296990000|2024-09-02 17:09:50|41957.3|41937.3|41957.5|41937.5|41957.5|41937.5|41957.3|41937.3|0
1725297000000|2024-09-02 17:10:00|41955|41935|41952.7|41932.7|41955|41935|41952.7|41932.7|0
1725297020000|2024-09-02 17:10:20|41955|41935|41952.7|41932.7|41955|41935|41952.7|41932.7|0
1725297120000|2024-09-02 17:12:00|41950.4|41930.4|41945.5|41925.5|41950.4|41930.4|41945.5|41925.5|8
1725297170000|2024-09-02 17:12:50|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|0
1725297310000|2024-09-02 17:15:10|41947.7|41927.7|41947.9|41927.9|41947.9|41927.9|41947.7|41927.7|1
1725297320000|2024-09-02 17:15:20|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|11
1725297330000|2024-09-02 17:15:30|||||||||1
1725297340000|2024-09-02 17:15:40|41950.4|41930.4|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|1
1725297380000|2024-09-02 17:16:20|41950.2|41930.2|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|1
1725297400000|2024-09-02 17:16:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|1
1725297490000|2024-09-02 17:18:10|||||||||2
1725297500000|2024-09-02 17:18:20|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|0
1725297540000|2024-09-02 17:19:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|0
1725297640000|2024-09-02 17:20:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|0
1725297840000|2024-09-02 17:24:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1725297920000|2024-09-02 17:25:20|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41943.1|41923.1|1
1725297960000|2024-09-02 17:26:00|41945.4|41925.4|41947.7|41927.7|41947.7|41927.7|41945.4|41925.4|0
1725297970000|2024-09-02 17:26:10|41945.4|41925.4|41942.9|41922.9|41945.4|41925.4|41942.9|41922.9|0
1725297990000|2024-09-02 17:26:30|41945.2|41925.2|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1725298030000|2024-09-02 17:27:10|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|0
1725298040000|2024-09-02 17:27:20|41942.7|41922.7|41942.7|41922.7|41945|41925|41942.7|41922.7|0
1725298050000|2024-09-02 17:27:30|||||||||1
1725298100000|2024-09-02 17:28:20|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|1
1725298180000|2024-09-02 17:29:40|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1725298190000|2024-09-02 17:29:50|41942.6|41922.6|41942.7|41922.7|41944.9|41924.9|41942.6|41922.6|2
1725298200000|2024-09-02 17:30:00|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|0
1725298210000|2024-09-02 17:30:10|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|0
1725298220000|2024-09-02 17:30:20|41942.7|41922.7|41942.6|41922.6|41942.7|41922.7|41942.6|41922.6|0
1725298230000|2024-09-02 17:30:30|41945.1|41925.1|41942.6|41922.6|41945.1|41925.1|41942.6|41922.6|0
1725298280000|2024-09-02 17:31:20|41942.7|41922.7|41945.1|41925.1|41945.1|41925.1|41942.7|41922.7|0
1725298350000|2024-09-02 17:32:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|3
1725298370000|2024-09-02 17:32:50|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|2
1725298380000|2024-09-02 17:33:00|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1725298420000|2024-09-02 17:33:40|||||||||1
1725298440000|2024-09-02 17:34:00|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|2
1725298510000|2024-09-02 17:35:10|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|0
1725298530000|2024-09-02 17:35:30|41950.3|41930.3|41960.1|41940.1|41960.1|41940.1|41950.3|41930.3|4
1725298540000|2024-09-02 17:35:40|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|8
1725298600000|2024-09-02 17:36:40|||||||||2
1725298700000|2024-09-02 17:38:20|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|5
1725298730000|2024-09-02 17:38:50|||||||||4
1725298740000|2024-09-02 17:39:00|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|1
1725298750000|2024-09-02 17:39:10|41959.7|41939.7|41957.4|41937.4|41962|41942|41957.4|41937.4|1
1725298760000|2024-09-02 17:39:20|||||||||1
1725298770000|2024-09-02 17:39:30|41959.7|41939.7|41957.4|41937.4|41959.7|41939.7|41957.4|41937.4|0
1725298790000|2024-09-02 17:39:50|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1725298800000|2024-09-02 17:40:00|41957.4|41937.4|41959.7|41939.7|41959.7|41939.7|41957.4|41937.4|1
1725298820000|2024-09-02 17:40:20|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1725298870000|2024-09-02 17:41:10|41957.6|41937.6|41962.2|41942.2|41962.2|41942.2|41957.6|41937.6|1
1725298950000|2024-09-02 17:42:30|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|0
1725298990000|2024-09-02 17:43:10|41959.7|41939.7|41957.4|41937.4|41959.7|41939.7|41957.4|41937.4|1
1725299160000|2024-09-02 17:46:00|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|0
1725299230000|2024-09-02 17:47:10|||||||||2
1725299250000|2024-09-02 17:47:30|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1725299450000|2024-09-02 17:50:50|41962.1|41942.1|41962.4|41942.4|41962.4|41942.4|41962.1|41942.1|6
1725299460000|2024-09-02 17:51:00|41960.1|41940.1|41957.8|41937.8|41960.1|41940.1|41957.8|41937.8|1
1725299470000|2024-09-02 17:51:10|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|0
1725299480000|2024-09-02 17:51:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725299490000|2024-09-02 17:51:30|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|0
1725299500000|2024-09-02 17:51:40|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|0
1725299540000|2024-09-02 17:52:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|1
1725299610000|2024-09-02 17:53:30|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|1
1725299620000|2024-09-02 17:53:40|41960.1|41940.1|41962.6|41942.6|41962.6|41942.6|41960.1|41940.1|4
1725299630000|2024-09-02 17:53:50|41969.8|41949.8|41984.8|41964.8|41984.8|41964.8|41969.8|41949.8|20
1725299640000|2024-09-02 17:54:00|41987.3|41967.3|41984.8|41964.8|41987.3|41967.3|41984.8|41964.8|1
1725299660000|2024-09-02 17:54:20|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|2
1725299670000|2024-09-02 17:54:30|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1725299680000|2024-09-02 17:54:40|41987.3|41967.3|41985|41965|41987.3|41967.3|41985|41965|9
1725299700000|2024-09-02 17:55:00|41987.5|41967.5|41987.3|41967.3|41987.5|41967.5|41987.3|41967.3|1
1725299760000|2024-09-02 17:56:00|41987.1|41967.1|41984.8|41964.8|41987.1|41967.1|41984.8|41964.8|2
1725299850000|2024-09-02 17:57:30|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|0
1725299860000|2024-09-02 17:57:40|41984.8|41964.8|41987.1|41967.1|41987.1|41967.1|41984.8|41964.8|0
1725299880000|2024-09-02 17:58:00|41984.8|41964.8|41987.3|41967.3|41987.3|41967.3|41984.8|41964.8|4
1725299890000|2024-09-02 17:58:10|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1725299920000|2024-09-02 17:58:40|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|2
1725299930000|2024-09-02 17:58:50|41989.6|41969.6|41987.3|41967.3|41989.6|41969.6|41987.3|41967.3|0
1725299940000|2024-09-02 17:59:00|41989.8|41969.8|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|5
1725299950000|2024-09-02 17:59:10|||||||||1
1725299990000|2024-09-02 17:59:50|||||||||3
1725300040000|2024-09-02 18:00:40|41984.4|41964.4|41977.3|41957.3|41984.4|41964.4|41977.3|41957.3|2
1725300050000|2024-09-02 18:00:50|||||||||3
1725300060000|2024-09-02 18:01:00|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|4
1725300070000|2024-09-02 18:01:10|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1725300080000|2024-09-02 18:01:20|41977.3|41957.3|41972.5|41952.5|41977.3|41957.3|41972.5|41952.5|3
1725300090000|2024-09-02 18:01:30|||||||||1
1725300100000|2024-09-02 18:01:40|||||||||1
1725300110000|2024-09-02 18:01:50|41970|41950|41970|41950|41970|41950|41970|41950|0
1725300140000|2024-09-02 18:02:20|||||||||1
1725300170000|2024-09-02 18:02:50|||||||||3
1725300210000|2024-09-02 18:03:30|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|1
1725300320000|2024-09-02 18:05:20|||||||||1
1725300340000|2024-09-02 18:05:40|41972.3|41952.3|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|2
1725300430000|2024-09-02 18:07:10|41977.1|41957.1|41974.8|41954.8|41977.1|41957.1|41974.8|41954.8|0
1725300470000|2024-09-02 18:07:50|41977.1|41957.1|41977.3|41957.3|41977.3|41957.3|41977.1|41957.1|0
1725300530000|2024-09-02 18:08:50|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|2
1725300620000|2024-09-02 18:10:20|||||||||1
1725300640000|2024-09-02 18:10:40|||||||||1
1725300650000|2024-09-02 18:10:50|||||||||1
1725300660000|2024-09-02 18:11:00|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|1
1725300840000|2024-09-02 18:14:00|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1725300880000|2024-09-02 18:14:40|41980|41960|41982.3|41962.3|41982.3|41962.3|41980|41960|2
1725300910000|2024-09-02 18:15:10|||||||||1
1725300950000|2024-09-02 18:15:50|||||||||1
1725300960000|2024-09-02 18:16:00|41984.7|41964.7|41987.3|41967.3|41987.3|41967.3|41984.7|41964.7|3
1725300970000|2024-09-02 18:16:10|41985|41965|41987.3|41967.3|41987.3|41967.3|41985|41965|3
1725300980000|2024-09-02 18:16:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1725300990000|2024-09-02 18:16:30|41987.2|41967.2|41987.3|41967.3|41987.3|41967.3|41987.2|41967.2|1
1725301000000|2024-09-02 18:16:40|41985|41965|41987.3|41967.3|41987.3|41967.3|41982.3|41962.3|0
1725301060000|2024-09-02 18:17:40|||||||||1
1725301140000|2024-09-02 18:19:00|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|1
1725301190000|2024-09-02 18:19:50|41987.5|41967.5|41989.7|41969.7|41989.7|41969.7|41987.5|41967.5|0
1725301200000|2024-09-02 18:20:00|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|1
1725301230000|2024-09-02 18:20:30|41987.5|41967.5|41989.9|41969.9|41989.9|41969.9|41987.5|41967.5|1
1725301250000|2024-09-02 18:20:50|41990|41970|41987.4|41967.4|41992.4|41972.4|41987.4|41967.4|1
1725301270000|2024-09-02 18:21:10|||||||||1
1725301320000|2024-09-02 18:22:00|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|1
1725301330000|2024-09-02 18:22:10|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|0
1725301370000|2024-09-02 18:22:50|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|0
1725301380000|2024-09-02 18:23:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1725301440000|2024-09-02 18:24:00|||||||||1
1725301460000|2024-09-02 18:24:20|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|0
1725301510000|2024-09-02 18:25:10|||||||||1
1725301540000|2024-09-02 18:25:40|||||||||1
1725301560000|2024-09-02 18:26:00|41994.9|41974.9|41994.7|41974.7|41997|41977|41994.7|41974.7|3
1725301710000|2024-09-02 18:28:30|||||||||1
1725301730000|2024-09-02 18:28:50|42002.2|41982.2|42004.5|41984.5|42004.5|41984.5|42002.2|41982.2|3
1725301740000|2024-09-02 18:29:00|42006.8|41986.8|42002.2|41982.2|42006.8|41986.8|42002.2|41982.2|8
1725301750000|2024-09-02 18:29:10|42007|41987|42007|41987|42007|41987|42002.2|41982.2|0
1725301770000|2024-09-02 18:29:30|42004.7|41984.7|42007|41987|42007|41987|42002.2|41982.2|0
1725301780000|2024-09-02 18:29:40|42004.7|41984.7|42006.8|41986.8|42006.8|41986.8|42002.2|41982.2|0
1725301790000|2024-09-02 18:29:50|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.2|41982.2|0
1725235200000|2024-09-02 00:00:00|42224.7|42204.7|42222.2|42202.2|42224.7|42204.7|42222.1|42202.1|8
1725235210000|2024-09-02 00:00:10|42224.6|42204.6|42224.7|42204.7|42224.7|42204.7|42224.6|42204.6|0
1725235220000|2024-09-02 00:00:20|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|2
1725235230000|2024-09-02 00:00:30|42224.4|42204.4|42219.7|42199.7|42224.4|42204.4|42219.7|42199.7|5
1725235240000|2024-09-02 00:00:40|42212.6|42192.6|42207.2|42187.2|42212.6|42192.6|42207.2|42187.2|16
1725235250000|2024-09-02 00:00:50|42204.7|42184.7|42207.2|42187.2|42207.2|42187.2|42204.7|42184.7|1
1725235260000|2024-09-02 00:01:00|42209.7|42189.7|42209.7|42189.7|42212.2|42192.2|42209.7|42189.7|4
1725235270000|2024-09-02 00:01:10|42209.9|42189.9|42212.2|42192.2|42212.2|42192.2|42209.9|42189.9|0
1725235280000|2024-09-02 00:01:20|42212.3|42192.3|42207.3|42187.3|42212.3|42192.3|42207.3|42187.3|5
1725235310000|2024-09-02 00:01:50|42207.1|42187.1|42202.4|42182.4|42207.1|42187.1|42202.4|42182.4|0
1725235320000|2024-09-02 00:02:00|42199.9|42179.9|42202.4|42182.4|42202.4|42182.4|42199.9|42179.9|6
1725235340000|2024-09-02 00:02:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|1
1725235350000|2024-09-02 00:02:30|42204.9|42184.9|42204.8|42184.8|42204.9|42184.9|42204.8|42184.8|6
1725235380000|2024-09-02 00:03:00|42202.4|42182.4|42197.7|42177.7|42202.4|42182.4|42197.7|42177.7|10
1725235390000|2024-09-02 00:03:10|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|0
1725235400000|2024-09-02 00:03:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|4
1725235410000|2024-09-02 00:03:30|42204.9|42184.9|42207.4|42187.4|42207.4|42187.4|42204.9|42184.9|0
1725235440000|2024-09-02 00:04:00|42205.1|42185.1|42204.9|42184.9|42205.1|42185.1|42204.9|42184.9|0
1725235450000|2024-09-02 00:04:10|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|1
1725235460000|2024-09-02 00:04:20|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|42204.9|42184.9|3
1725235470000|2024-09-02 00:04:30|42209.9|42189.9|42207.4|42187.4|42209.9|42189.9|42207.4|42187.4|2
1725235490000|2024-09-02 00:04:50|42207.8|42187.8|42212.4|42192.4|42212.4|42192.4|42207.8|42187.8|2
1725235500000|2024-09-02 00:05:00|||||||||1
1725235520000|2024-09-02 00:05:20|||||||||1
1725235580000|2024-09-02 00:06:20|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|1
1725235600000|2024-09-02 00:06:40|42212.4|42192.4|42214.9|42194.9|42214.9|42194.9|42212.4|42192.4|2
1725235640000|2024-09-02 00:07:20|42212.6|42192.6|42212.4|42192.4|42212.6|42192.6|42212.4|42192.4|0
1725235650000|2024-09-02 00:07:30|42214.9|42194.9|42217.4|42197.4|42217.4|42197.4|42214.9|42194.9|0
1725235660000|2024-09-02 00:07:40|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|15
1725235690000|2024-09-02 00:08:10|42222.3|42202.3|42219.9|42199.9|42222.3|42202.3|42219.9|42199.9|0
1725235700000|2024-09-02 00:08:20|42217.6|42197.6|42217.4|42197.4|42217.6|42197.6|42217.4|42197.4|2
1725235710000|2024-09-02 00:08:30|42219.9|42199.9|42220.1|42200.1|42220.1|42200.1|42219.9|42199.9|2
1725235750000|2024-09-02 00:09:10|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|3
1725235770000|2024-09-02 00:09:30|||||||||2
1725235790000|2024-09-02 00:09:50|||||||||1
1725235800000|2024-09-02 00:10:00|42217.4|42197.4|42219.9|42199.9|42219.9|42199.9|42217.4|42197.4|1
1725235830000|2024-09-02 00:10:30|42222.3|42202.3|42222.4|42202.4|42222.4|42202.4|42222.3|42202.3|1
1725235850000|2024-09-02 00:10:50|42219.9|42199.9|42222.4|42202.4|42222.4|42202.4|42219.9|42199.9|0
1725235860000|2024-09-02 00:11:00|||||||||7
1725235890000|2024-09-02 00:11:30|42227.1|42207.1|42227.4|42207.4|42227.4|42207.4|42227.1|42207.1|1
1725235910000|2024-09-02 00:11:50|||||||||1
1725235930000|2024-09-02 00:12:10|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|42229.8|42209.8|0
1725235940000|2024-09-02 00:12:20|42232.1|42212.1|42232.3|42212.3|42232.3|42212.3|42232.1|42212.1|0
1725235950000|2024-09-02 00:12:30|||||||||7
1725235970000|2024-09-02 00:12:50|42234.6|42214.6|42234.8|42214.8|42234.8|42214.8|42232.5|42212.5|1
1725235980000|2024-09-02 00:13:00|42235|42215|42235|42215|42235|42215|42235|42215|0
1725235990000|2024-09-02 00:13:10|42230.3|42210.3|42230|42210|42230.3|42210.3|42230|42210|1
1725236030000|2024-09-02 00:13:50|42230.1|42210.1|42235|42215|42235|42215|42230.1|42210.1|6
1725236040000|2024-09-02 00:14:00|42237.3|42217.3|42237.5|42217.5|42237.5|42217.5|42237.3|42217.3|5
1725236070000|2024-09-02 00:14:30|42239.8|42219.8|42240|42220|42240|42220|42239.8|42219.8|0
1725236090000|2024-09-02 00:14:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|6
1725236120000|2024-09-02 00:15:20|42244.8|42224.8|42247.5|42227.5|42247.5|42227.5|42244.8|42224.8|0
1725236150000|2024-09-02 00:15:50|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725236190000|2024-09-02 00:16:30|42245|42225|42245|42225|42245|42225|42245|42225|3
1725236200000|2024-09-02 00:16:40|42244.8|42224.8|42245|42225|42245|42225|42244.8|42224.8|0
1725236220000|2024-09-02 00:17:00|||||||||1
1725236230000|2024-09-02 00:17:10|42242.6|42222.6|42242.5|42222.5|42242.6|42222.6|42242.5|42222.5|0
1725236240000|2024-09-02 00:17:20|42245|42225|42245|42225|42245|42225|42245|42225|0
1725236250000|2024-09-02 00:17:30|42247.3|42227.3|42247.5|42227.5|42247.5|42227.5|42247.3|42227.3|2
1725236260000|2024-09-02 00:17:40|42245.1|42225.1|42245|42225|42245.1|42225.1|42245|42225|0
1725236270000|2024-09-02 00:17:50|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|1
1725236290000|2024-09-02 00:18:10|||||||||3
1725236300000|2024-09-02 00:18:20|42249.8|42229.8|42245|42225|42250|42230|42245|42225|3
1725236310000|2024-09-02 00:18:30|||||||||2
1725236320000|2024-09-02 00:18:40|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725236340000|2024-09-02 00:19:00|42240|42220|42240|42220|42240|42220|42240|42220|0
1725236350000|2024-09-02 00:19:10|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|1
1725236370000|2024-09-02 00:19:30|42240|42220|42240|42220|42240|42220|42240|42220|0
1725236380000|2024-09-02 00:19:40|42237.6|42217.6|42237.5|42217.5|42237.6|42217.6|42237.5|42217.5|1
1725236390000|2024-09-02 00:19:50|||||||||4
1725236400000|2024-09-02 00:20:00|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|42235.1|42215.1|0
1725236410000|2024-09-02 00:20:10|42237.5|42217.5|42237.6|42217.6|42237.6|42217.6|42237.5|42217.5|2
1725236420000|2024-09-02 00:20:20|42240|42220|42242.3|42222.3|42242.3|42222.3|42240|42220|0
1725236500000|2024-09-02 00:21:40|42242.5|42222.5|42244.8|42224.8|42244.8|42224.8|42242.5|42222.5|3
1725236510000|2024-09-02 00:21:50|42245|42225|42245|42225|42245|42225|42245|42225|2
1725236520000|2024-09-02 00:22:00|42247.5|42227.5|42245|42225|42247.5|42227.5|42245|42225|0
1725236550000|2024-09-02 00:22:30|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|2
1725236560000|2024-09-02 00:22:40|42245|42225|42245|42225|42245|42225|42245|42225|2
1725236590000|2024-09-02 00:23:10|42247.3|42227.3|42247.5|42227.5|42247.5|42227.5|42247.3|42227.3|2
1725236600000|2024-09-02 00:23:20|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|42249.8|42229.8|6
1725236610000|2024-09-02 00:23:30|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236660000|2024-09-02 00:24:20|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|42252.3|42232.3|1
1725236670000|2024-09-02 00:24:30|||||||||2
1725236680000|2024-09-02 00:24:40|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|0
1725236690000|2024-09-02 00:24:50|42252.3|42232.3|42247.5|42227.5|42252.5|42232.5|42247.5|42227.5|2
1725236700000|2024-09-02 00:25:00|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|0
1725236720000|2024-09-02 00:25:20|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236730000|2024-09-02 00:25:30|||||||||2
1725236750000|2024-09-02 00:25:50|42247.5|42227.5|42247.7|42227.7|42247.7|42227.7|42247.5|42227.5|5
1725236760000|2024-09-02 00:26:00|42250|42230|42250|42230|42250|42230|42250|42230|0
1725236770000|2024-09-02 00:26:10|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|4
1725236780000|2024-09-02 00:26:20|42245|42225|42242.5|42222.5|42245|42225|42242.5|42222.5|1
1725236790000|2024-09-02 00:26:30|42242.7|42222.7|42245|42225|42247.5|42227.5|42242.5|42222.5|2
1725236800000|2024-09-02 00:26:40|42244.8|42224.8|42242.5|42222.5|42244.8|42224.8|42242.5|42222.5|3
1725236820000|2024-09-02 00:27:00|42240.2|42220.2|42240|42220|42240.2|42220.2|42240|42220|3
1725236870000|2024-09-02 00:27:50|||||||||3
1725236990000|2024-09-02 00:29:50|42242.3|42222.3|42242.5|42222.5|42242.5|42222.5|42242.3|42222.3|3
1725237000000|2024-09-02 00:30:00|42240|42220|42240|42220|42240|42220|42240|42220|0
1725237030000|2024-09-02 00:30:30|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|0
1725237040000|2024-09-02 00:30:40|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|42240.2|42220.2|1
1725237050000|2024-09-02 00:30:50|42242.3|42222.3|42240|42220|42242.3|42222.3|42240|42220|0
1725237060000|2024-09-02 00:31:00|||||||||2
1725237080000|2024-09-02 00:31:20|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|42237.5|42217.5|1
1725237090000|2024-09-02 00:31:30|42240|42220|42240|42220|42240|42220|42240|42220|3
1725237130000|2024-09-02 00:32:10|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725237140000|2024-09-02 00:32:20|42242.3|42222.3|42240|42220|42242.3|42222.3|42240|42220|1
1725237150000|2024-09-02 00:32:30|42245|42225|42245|42225|42245|42225|42242.5|42222.5|2
1725237170000|2024-09-02 00:32:50|42244.8|42224.8|42242.5|42222.5|42244.8|42224.8|42242.5|42222.5|4
1725237200000|2024-09-02 00:33:20|42244.9|42224.9|42245|42225|42245|42225|42244.9|42224.9|0
1725237210000|2024-09-02 00:33:30|||||||||3
1725237240000|2024-09-02 00:34:00|||||||||3
1725237280000|2024-09-02 00:34:40|||||||||1
1725237290000|2024-09-02 00:34:50|||||||||4
1725237320000|2024-09-02 00:35:20|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|42247.5|42227.5|2
1725237330000|2024-09-02 00:35:30|42245.2|42225.2|42245|42225|42245.2|42225.2|42245|42225|0
1725237340000|2024-09-02 00:35:40|||||||||3
1725237420000|2024-09-02 00:37:00|||||||||4
1725237430000|2024-09-02 00:37:10|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|42242.5|42222.5|0
1725237510000|2024-09-02 00:38:30|42242.4|42222.4|42240|42220|42242.4|42222.4|42240|42220|1
1725237520000|2024-09-02 00:38:40|42237.7|42217.7|42237.5|42217.5|42237.7|42217.7|42237.5|42217.5|0
1725237530000|2024-09-02 00:38:50|42235.2|42215.2|42235|42215|42235.2|42215.2|42235|42215|0
1725237540000|2024-09-02 00:39:00|||||||||3
1725237560000|2024-09-02 00:39:20|||||||||2
1725237570000|2024-09-02 00:39:30|||||||||2
1725237640000|2024-09-02 00:40:40|||||||||4
1725237660000|2024-09-02 00:41:00|42237.5|42217.5|42235|42215|42237.5|42217.5|42235|42215|4
1725237680000|2024-09-02 00:41:20|||||||||4
1725237690000|2024-09-02 00:41:30|42232.5|42212.5|42230|42210|42232.5|42212.5|42230|42210|5
1725237700000|2024-09-02 00:41:40|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|0
1725237740000|2024-09-02 00:42:20|||||||||1
1725237760000|2024-09-02 00:42:40|||||||||2
1725237770000|2024-09-02 00:42:50|42230|42210|42230|42210|42230|42210|42230|42210|2
1725237780000|2024-09-02 00:43:00|||||||||1
1725237800000|2024-09-02 00:43:20|42227.7|42207.7|42230|42210|42230|42210|42227.7|42207.7|2
1725237810000|2024-09-02 00:43:30|||||||||1
1725237820000|2024-09-02 00:43:40|||||||||1
1725237860000|2024-09-02 00:44:20|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|3
1725237870000|2024-09-02 00:44:30|42227.6|42207.6|42230.1|42210.1|42230.1|42210.1|42227.6|42207.6|0
1725237880000|2024-09-02 00:44:40|42230.2|42210.2|42232.6|42212.6|42232.6|42212.6|42230.2|42210.2|2
1725237930000|2024-09-02 00:45:30|||||||||1
1725237940000|2024-09-02 00:45:40|42230.2|42210.2|42230.1|42210.1|42230.2|42210.2|42230.1|42210.1|0
1725237960000|2024-09-02 00:46:00|42232.4|42212.4|42230.1|42210.1|42232.4|42212.4|42230.1|42210.1|0
1725237970000|2024-09-02 00:46:10|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|2
1725237990000|2024-09-02 00:46:30|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1725238000000|2024-09-02 00:46:40|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|0
1725238030000|2024-09-02 00:47:10|42230.2|42210.2|42230.1|42210.1|42230.2|42210.2|42230.1|42210.1|0
1725238040000|2024-09-02 00:47:20|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|42232.6|42212.6|1
1725238060000|2024-09-02 00:47:40|||||||||1
1725238070000|2024-09-02 00:47:50|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|42230.1|42210.1|0
1725238100000|2024-09-02 00:48:20|42229.9|42209.9|42225.1|42205.1|42229.9|42209.9|42225.1|42205.1|1
1725238110000|2024-09-02 00:48:30|||||||||1
1725238140000|2024-09-02 00:49:00|42222.7|42202.7|42222.6|42202.6|42222.7|42202.7|42222.6|42202.6|0
1725238170000|2024-09-02 00:49:30|42222.4|42202.4|42220.1|42200.1|42222.4|42202.4|42220.1|42200.1|2
1725238190000|2024-09-02 00:49:50|||||||||1
1725238200000|2024-09-02 00:50:00|42219.9|42199.9|42217.6|42197.6|42219.9|42199.9|42217.6|42197.6|2
1725238210000|2024-09-02 00:50:10|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|42220.1|42200.1|0
1725238270000|2024-09-02 00:51:10|||||||||8
1725238310000|2024-09-02 00:51:50|42220.2|42200.2|42220.1|42200.1|42222.6|42202.6|42220.1|42200.1|1
1725238330000|2024-09-02 00:52:10|||||||||2
1725238340000|2024-09-02 00:52:20|||||||||1
1725238370000|2024-09-02 00:52:50|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|42217.6|42197.6|2
1725238380000|2024-09-02 00:53:00|42215.2|42195.2|42217.6|42197.6|42217.6|42197.6|42215.2|42195.2|1
1725238390000|2024-09-02 00:53:10|42219.9|42199.9|42220.1|42200.1|42220.1|42200.1|42219.9|42199.9|0
1725238400000|2024-09-02 00:53:20|42217.7|42197.7|42217.6|42197.6|42217.7|42197.7|42217.6|42197.6|5
1725238420000|2024-09-02 00:53:40|42215.2|42195.2|42220.1|42200.1|42220.1|42200.1|42215.2|42195.2|1
1725238460000|2024-09-02 00:54:20|42217.6|42197.6|42220.1|42200.1|42220.1|42200.1|42217.6|42197.6|0
1725238470000|2024-09-02 00:54:30|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725238480000|2024-09-02 00:54:40|42220.2|42200.2|42220.1|42200.1|42220.2|42200.2|42220.1|42200.1|0
1725238490000|2024-09-02 00:54:50|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|1
1725238510000|2024-09-02 00:55:10|||||||||1
1725238530000|2024-09-02 00:55:30|||||||||3
1725238540000|2024-09-02 00:55:40|42224.9|42204.9|42225.1|42205.1|42225.1|42205.1|42224.9|42204.9|0
1725238550000|2024-09-02 00:55:50|||||||||4
1725238560000|2024-09-02 00:56:00|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|42222.8|42202.8|0
1725238570000|2024-09-02 00:56:10|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|42222.6|42202.6|0
1725238590000|2024-09-02 00:56:30|||||||||1
1725238600000|2024-09-02 00:56:40|42220.1|42200.1|42217.6|42197.6|42220.1|42200.1|42217.6|42197.6|5
1725238620000|2024-09-02 00:57:00|42217.4|42197.4|42215.1|42195.1|42217.4|42197.4|42215.1|42195.1|2
1725238630000|2024-09-02 00:57:10|42212.6|42192.6|42210.1|42190.1|42212.6|42192.6|42207.8|42187.8|3
1725238640000|2024-09-02 00:57:20|42207.8|42187.8|42205.3|42185.3|42207.8|42187.8|42205.3|42185.3|0
1725238660000|2024-09-02 00:57:40|42202.9|42182.9|42205.3|42185.3|42205.3|42185.3|42202.9|42182.9|2
1725238670000|2024-09-02 00:57:50|42202.9|42182.9|42202.8|42182.8|42202.9|42182.9|42202.8|42182.8|1
1725238680000|2024-09-02 00:58:00|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|42205.1|42185.1|0
1725238690000|2024-09-02 00:58:10|42202.8|42182.8|42200.1|42180.1|42202.8|42182.8|42200.1|42180.1|1
1725238700000|2024-09-02 00:58:20|||||||||7
1725238710000|2024-09-02 00:58:30|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|42197.6|42177.6|1
1725238720000|2024-09-02 00:58:40|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|42195.1|42175.1|1
1725238730000|2024-09-02 00:58:50|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|9
1725238740000|2024-09-02 00:59:00|42192.6|42172.6|42187.8|42167.8|42192.6|42172.6|42187.8|42167.8|14
1725238750000|2024-09-02 00:59:10|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|42190.1|42170.1|7
1725238760000|2024-09-02 00:59:20|42187.8|42167.8|42185.4|42165.4|42187.8|42167.8|42185.4|42165.4|2
1725238770000|2024-09-02 00:59:30|42190.1|42170.1|42187.9|42167.9|42190.3|42170.3|42187.9|42167.9|3
1725238780000|2024-09-02 00:59:40|42185.6|42165.6|42185.4|42165.4|42185.6|42165.6|42185.4|42165.4|0
1725238790000|2024-09-02 00:59:50|42185.6|42165.6|42190.3|42170.3|42190.4|42170.4|42185.6|42165.6|5
1725238800000|2024-09-02 01:00:00|42187.9|42167.9|42140.1|42120.1|42187.9|42167.9|42140.1|42120.1|39
1725238810000|2024-09-02 01:00:10|42137.8|42117.8|42137.6|42117.6|42137.8|42117.8|42122.6|42102.6|23
1725238820000|2024-09-02 01:00:20|42139.9|42119.9|42160.1|42140.1|42160.1|42140.1|42139.9|42119.9|28
1725238830000|2024-09-02 01:00:30|42159.9|42139.9|42167.6|42147.6|42169.9|42149.9|42152.8|42132.8|22
1725238840000|2024-09-02 01:00:40|42165.3|42145.3|42177.6|42157.6|42177.6|42157.6|42165.3|42145.3|7
1725238850000|2024-09-02 01:00:50|42179.9|42159.9|42190.3|42170.3|42192.6|42172.6|42179.9|42159.9|7
1725238860000|2024-09-02 01:01:00|42190.1|42170.1|42197.4|42177.4|42197.4|42177.4|42187.9|42167.9|19
1725238870000|2024-09-02 01:01:10|42197.6|42177.6|42200.1|42180.1|42200.1|42180.1|42197.6|42177.6|1
1725238880000|2024-09-02 01:01:20|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|42202.6|42182.6|0
1725238890000|2024-09-02 01:01:30|42200.1|42180.1|42197.6|42177.6|42205.1|42185.1|42197.6|42177.6|1
1725238900000|2024-09-02 01:01:40|42195.1|42175.1|42200.1|42180.1|42200.1|42180.1|42195.1|42175.1|2
1725238910000|2024-09-02 01:01:50|42202.6|42182.6|42197.8|42177.8|42202.6|42182.6|42197.6|42177.6|1
1725238920000|2024-09-02 01:02:00|42197.6|42177.6|42207.6|42187.6|42207.6|42187.6|42197.6|42177.6|5
1725238930000|2024-09-02 01:02:10|42205.1|42185.1|42205.1|42185.1|42210.1|42190.1|42205.1|42185.1|4
1725238940000|2024-09-02 01:02:20|42202.6|42182.6|42197.8|42177.8|42205.1|42185.1|42197.8|42177.8|0
1725238950000|2024-09-02 01:02:30|42197.6|42177.6|42199.9|42179.9|42199.9|42179.9|42195.1|42175.1|1
1725238960000|2024-09-02 01:02:40|42200.1|42180.1|42199.9|42179.9|42205.1|42185.1|42199.9|42179.9|4
1725238970000|2024-09-02 01:02:50|42200.1|42180.1|42192.6|42172.6|42202.6|42182.6|42192.6|42172.6|3
1725238980000|2024-09-02 01:03:00|42190.3|42170.3|42195.1|42175.1|42195.1|42175.1|42190.3|42170.3|2
1725238990000|2024-09-02 01:03:10|42197.6|42177.6|42197.6|42177.6|42200.1|42180.1|42195.1|42175.1|2
1725239000000|2024-09-02 01:03:20|42192.6|42172.6|42187.6|42167.6|42192.6|42172.6|42185.1|42165.1|7
1725239010000|2024-09-02 01:03:30|42189.9|42169.9|42187.9|42167.9|42192.6|42172.6|42187.6|42167.6|0
1725239020000|2024-09-02 01:03:40|42187.6|42167.6|42190.1|42170.1|42190.1|42170.1|42187.6|42167.6|3
1725239030000|2024-09-02 01:03:50|42192.6|42172.6|42192.6|42172.6|42192.6|42172.6|42190.1|42170.1|5
1725239040000|2024-09-02 01:04:00|42190.3|42170.3|42182.4|42162.4|42190.3|42170.3|42177.6|42157.6|5
1725239050000|2024-09-02 01:04:10|42182.6|42162.6|42175.1|42155.1|42185.1|42165.1|42175.1|42155.1|8
1725239060000|2024-09-02 01:04:20|42172.6|42152.6|42180.1|42160.1|42182.6|42162.6|42172.6|42152.6|4
1725239070000|2024-09-02 01:04:30|42182.6|42162.6|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|0
1725239080000|2024-09-02 01:04:40|42182.6|42162.6|42180.1|42160.1|42182.6|42162.6|42180.1|42160.1|4
1725239090000|2024-09-02 01:04:50|42177.6|42157.6|42179.9|42159.9|42179.9|42159.9|42177.6|42157.6|0
1725239100000|2024-09-02 01:05:00|42177.8|42157.8|42187.6|42167.6|42187.6|42167.6|42177.6|42157.6|3
1725239110000|2024-09-02 01:05:10|42185.1|42165.1|42182.6|42162.6|42185.1|42165.1|42180.1|42160.1|0
1725239120000|2024-09-02 01:05:20|42180.1|42160.1|42177.8|42157.8|42180.1|42160.1|42177.8|42157.8|3
1725239130000|2024-09-02 01:05:30|42177.6|42157.6|42157.6|42137.6|42177.6|42157.6|42157.6|42137.6|11
1725239140000|2024-09-02 01:05:40|42152.9|42132.9|42137.9|42117.9|42152.9|42132.9|42137.9|42117.9|13
1725239150000|2024-09-02 01:05:50|42140.3|42120.3|42142.8|42122.8|42142.8|42122.8|42137.8|42117.8|5
1725239160000|2024-09-02 01:06:00|42147.5|42127.5|42152.8|42132.8|42152.8|42132.8|42147.5|42127.5|4
1725239170000|2024-09-02 01:06:10|42155.3|42135.3|42165.3|42145.3|42165.3|42145.3|42155.3|42135.3|3
1725239180000|2024-09-02 01:06:20|42165.4|42145.4|42167.8|42147.8|42167.8|42147.8|42165.4|42145.4|0
1725239190000|2024-09-02 01:06:30|42167.6|42147.6|42172.6|42152.6|42172.6|42152.6|42167.6|42147.6|0
1725239200000|2024-09-02 01:06:40|42175|42155|42180.1|42160.1|42180.1|42160.1|42175|42155|0
1725239210000|2024-09-02 01:06:50|42182.6|42162.6|42192.6|42172.6|42192.6|42172.6|42182.6|42162.6|5
1725239220000|2024-09-02 01:07:00|42190.1|42170.1|42185.1|42165.1|42192.6|42172.6|42185.1|42165.1|2
1725239230000|2024-09-02 01:07:10|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|42182.6|42162.6|5
1725239240000|2024-09-02 01:07:20|42180.3|42160.3|42180.1|42160.1|42180.3|42160.3|42180.1|42160.1|0
1725239250000|2024-09-02 01:07:30|42177.6|42157.6|42185.1|42165.1|42187.6|42167.6|42177.6|42157.6|6
1725239260000|2024-09-02 01:07:40|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42185.3|42165.3|1
1725239270000|2024-09-02 01:07:50|42190.1|42170.1|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|0
1725239280000|2024-09-02 01:08:00|42190|42170|42195.1|42175.1|42195.1|42175.1|42190|42170|5
1725239290000|2024-09-02 01:08:10|42195.3|42175.3|42195|42175|42197.6|42177.6|42192.6|42172.6|2
1725239300000|2024-09-02 01:08:20|42197.5|42177.5|42187.6|42167.6|42197.6|42177.6|42187.6|42167.6|2
1725239310000|2024-09-02 01:08:30|42190|42170|42187.6|42167.6|42192.5|42172.5|42187.6|42167.6|0
1725239320000|2024-09-02 01:08:40|42187.8|42167.8|42187.6|42167.6|42192.6|42172.6|42185.1|42165.1|1
1725239330000|2024-09-02 01:08:50|42182.6|42162.6|42187.6|42167.6|42187.6|42167.6|42182.6|42162.6|0
1725239340000|2024-09-02 01:09:00|42185.3|42165.3|42190|42170|42190|42170|42182.6|42162.6|0
1725239350000|2024-09-02 01:09:10|42192.3|42172.3|42192.6|42172.6|42195|42175|42192.3|42172.3|0
1725239360000|2024-09-02 01:09:20|42192.5|42172.5|42187.6|42167.6|42192.5|42172.5|42185.1|42165.1|2
1725239370000|2024-09-02 01:09:30|42190|42170|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|0
1725239380000|2024-09-02 01:09:40|42190|42170|42187.6|42167.6|42192.6|42172.6|42187.6|42167.6|1
1725239390000|2024-09-02 01:09:50|42185.3|42165.3|42182.6|42162.6|42185.3|42165.3|42180.1|42160.1|1
1725239400000|2024-09-02 01:10:00|42180.3|42160.3|42175.3|42155.3|42187.6|42167.6|42175.3|42155.3|12
1725239410000|2024-09-02 01:10:10|||||||||1
1725239420000|2024-09-02 01:10:20|42175.1|42155.1|42177.8|42157.8|42177.8|42157.8|42172.8|42152.8|1
1725239430000|2024-09-02 01:10:30|42173.1|42153.1|42172.8|42152.8|42175.3|42155.3|42170.5|42150.5|0
1725239440000|2024-09-02 01:10:40|42170.3|42150.3|42170.3|42150.3|42173|42153|42170.3|42150.3|0
1725239450000|2024-09-02 01:10:50|42170.5|42150.5|42177.6|42157.6|42177.6|42157.6|42170.5|42150.5|1
1725239460000|2024-09-02 01:11:00|42175.3|42155.3|42172.8|42152.8|42175.3|42155.3|42172.8|42152.8|0
1725239470000|2024-09-02 01:11:10|42168|42148|42167.8|42147.8|42168|42148|42167.8|42147.8|1
1725239480000|2024-09-02 01:11:20|42165.5|42145.5|42167.8|42147.8|42167.8|42147.8|42165.5|42145.5|1
1725239490000|2024-09-02 01:11:30|42170.3|42150.3|42177.8|42157.8|42177.8|42157.8|42170.3|42150.3|1
1725239500000|2024-09-02 01:11:40|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42172.8|42152.8|0
1725239510000|2024-09-02 01:11:50|42175.5|42155.5|42180.3|42160.3|42180.3|42160.3|42175.3|42155.3|0
1725239520000|2024-09-02 01:12:00|42178|42158|42177.8|42157.8|42180.3|42160.3|42177.8|42157.8|0
1725239530000|2024-09-02 01:12:10|42180.1|42160.1|42182.8|42162.8|42182.8|42162.8|42180.1|42160.1|2
1725239540000|2024-09-02 01:12:20|42185.5|42165.5|42187.6|42167.6|42190.1|42170.1|42185.3|42165.3|0
1725239550000|2024-09-02 01:12:30|42190|42170|42187.6|42167.6|42190.1|42170.1|42187.6|42167.6|1
1725239560000|2024-09-02 01:12:40|42185.3|42165.3|42187.6|42167.6|42187.6|42167.6|42185.1|42165.1|0
1725239570000|2024-09-02 01:12:50|42185.3|42165.3|42182.6|42162.6|42187.6|42167.6|42182.6|42162.6|1
1725239580000|2024-09-02 01:13:00|42180.1|42160.1|42175.1|42155.1|42180.1|42160.1|42175.1|42155.1|3
1725239590000|2024-09-02 01:13:10|42172.6|42152.6|42165.5|42145.5|42172.8|42152.8|42165.5|42145.5|1
1725239600000|2024-09-02 01:13:20|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42162.8|42142.8|1
1725239610000|2024-09-02 01:13:30|42167.5|42147.5|42162.8|42142.8|42167.8|42147.8|42162.8|42142.8|0
1725239620000|2024-09-02 01:13:40|42160.5|42140.5|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|0
1725239630000|2024-09-02 01:13:50|42160.1|42140.1|42157.8|42137.8|42162.8|42142.8|42157.8|42137.8|0
1725239640000|2024-09-02 01:14:00|42160.3|42140.3|42157.8|42137.8|42160.3|42140.3|42157.8|42137.8|1
1725239650000|2024-09-02 01:14:10|42155.3|42135.3|42150.3|42130.3|42155.3|42135.3|42150.3|42130.3|3
1725239660000|2024-09-02 01:14:20|42148|42128|42142.8|42122.8|42148|42128|42142.8|42122.8|1
1725239670000|2024-09-02 01:14:30|42140.5|42120.5|42135.3|42115.3|42142.8|42122.8|42135.3|42115.3|6
1725239680000|2024-09-02 01:14:40|42132.8|42112.8|42127.8|42107.8|42132.8|42112.8|42127.8|42107.8|4
1725239690000|2024-09-02 01:14:50|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|42125.3|42105.3|1
1725239700000|2024-09-02 01:15:00|42127.6|42107.6|42132.8|42112.8|42137.8|42117.8|42127.6|42107.6|9
1725239710000|2024-09-02 01:15:10|42135.3|42115.3|42150.3|42130.3|42150.3|42130.3|42135.3|42115.3|1
1725239720000|2024-09-02 01:15:20|42148|42128|42142.8|42122.8|42152.8|42132.8|42142.8|42122.8|2
1725239730000|2024-09-02 01:15:30|42138.1|42118.1|42132.8|42112.8|42138.1|42118.1|42132.8|42112.8|1
1725239740000|2024-09-02 01:15:40|42135.1|42115.1|42137.8|42117.8|42137.8|42117.8|42135.1|42115.1|5
1725239750000|2024-09-02 01:15:50|42135.3|42115.3|42135.5|42115.5|42137.8|42117.8|42132.8|42112.8|0
1725239760000|2024-09-02 01:16:00|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42132.8|42112.8|3
1725239770000|2024-09-02 01:16:10|42135.3|42115.3|42132.8|42112.8|42135.3|42115.3|42130.3|42110.3|1
1725239780000|2024-09-02 01:16:20|42135.3|42115.3|42137.8|42117.8|42137.8|42117.8|42135.3|42115.3|0
1725239790000|2024-09-02 01:16:30|42135.5|42115.5|42140.3|42120.3|42140.3|42120.3|42135.5|42115.5|5
1725239800000|2024-09-02 01:16:40|42142.8|42122.8|42140.5|42120.5|42142.8|42122.8|42140.3|42120.3|1
1725239810000|2024-09-02 01:16:50|42140.3|42120.3|42148|42128|42148|42128|42140.3|42120.3|6
1725239820000|2024-09-02 01:17:00|42143.1|42123.1|42143|42123|42143.1|42123.1|42140.5|42120.5|0
1725239830000|2024-09-02 01:17:10|42145.3|42125.3|42143|42123|42145.5|42125.5|42143|42123|0
1725239840000|2024-09-02 01:17:20|42145.3|42125.3|42148|42128|42148|42128|42143|42123|2
1725239850000|2024-09-02 01:17:30|42145.7|42125.7|42145.5|42125.5|42145.7|42125.7|42145.5|42125.5|2
1725239860000|2024-09-02 01:17:40|42143|42123|42140.5|42120.5|42143|42123|42140.5|42120.5|5
1725239870000|2024-09-02 01:17:50|42138|42118|42138|42118|42140.5|42120.5|42135.5|42115.5|5
1725239880000|2024-09-02 01:18:00|42140.5|42120.5|42138|42118|42140.5|42120.5|42138|42118|2
1725239890000|2024-09-02 01:18:10|42137.8|42117.8|42138|42118|42138|42118|42135.5|42115.5|5
1725239900000|2024-09-02 01:18:20|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|0
1725239910000|2024-09-02 01:18:30|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|1
1725239920000|2024-09-02 01:18:40|42130.7|42110.7|42128|42108|42130.7|42110.7|42128|42108|0
1725239930000|2024-09-02 01:18:50|42125.5|42105.5|42123|42103|42125.5|42105.5|42123|42103|5
1725239940000|2024-09-02 01:19:00|42120.5|42100.5|42127.8|42107.8|42127.8|42107.8|42120.5|42100.5|2
1725239950000|2024-09-02 01:19:10|42130.2|42110.2|42130.3|42110.3|42130.3|42110.3|42130.2|42110.2|0
1725239960000|2024-09-02 01:19:20|42128|42108|42128|42108|42128|42108|42123.2|42103.2|12
1725239970000|2024-09-02 01:19:30|42130.3|42110.3|42140.5|42120.5|42140.5|42120.5|42130.3|42110.3|5
1725239980000|2024-09-02 01:19:40|42140.3|42120.3|42143|42123|42143|42123|42138|42118|1
1725239990000|2024-09-02 01:19:50|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42143|42123|0
1725240000000|2024-09-02 01:20:00|42143|42123|42160.5|42140.5|42160.5|42140.5|42143|42123|5
1725240010000|2024-09-02 01:20:10|42160.7|42140.7|42163|42143|42165.5|42145.5|42160.7|42140.7|1
1725240020000|2024-09-02 01:20:20|42165.5|42145.5|42163|42143|42165.5|42145.5|42160.7|42140.7|2
1725240030000|2024-09-02 01:20:30|42160.7|42140.7|42158|42138|42163|42143|42158|42138|0
1725240040000|2024-09-02 01:20:40|42155.5|42135.5|42160.3|42140.3|42160.3|42140.3|42155.5|42135.5|5
1725240050000|2024-09-02 01:20:50|42160.5|42140.5|42160.5|42140.5|42163|42143|42160.5|42140.5|0
1725240060000|2024-09-02 01:21:00|42158|42138|42158|42138|42158|42138|42158|42138|3
1725240070000|2024-09-02 01:21:10|42160.5|42140.5|42163|42143|42163|42143|42160.5|42140.5|2
1725240080000|2024-09-02 01:21:20|42165.5|42145.5|42173|42153|42173|42153|42165.5|42145.5|1
1725240090000|2024-09-02 01:21:30|42175.3|42155.3|42178|42158|42180.3|42160.3|42175.3|42155.3|5
1725240100000|2024-09-02 01:21:40|42175.5|42155.5|42173|42153|42175.5|42155.5|42173|42153|3
1725240110000|2024-09-02 01:21:50|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|3
1725240120000|2024-09-02 01:22:00|42173|42153|42173|42153|42173|42153|42173|42153|1
1725240130000|2024-09-02 01:22:10|42175.3|42155.3|42177.8|42157.8|42177.8|42157.8|42173|42153|1
1725240140000|2024-09-02 01:22:20|42180.3|42160.3|42180.3|42160.3|42180.3|42160.3|42178|42158|2
1725240150000|2024-09-02 01:22:30|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|7
1725240160000|2024-09-02 01:22:40|42182.8|42162.8|42183|42163|42183|42163|42182.8|42162.8|3
1725240170000|2024-09-02 01:22:50|42185.3|42165.3|42185.5|42165.5|42185.5|42165.5|42183|42163|3
1725240180000|2024-09-02 01:23:00|42187.8|42167.8|42185.3|42165.3|42187.8|42167.8|42183|42163|0
1725240190000|2024-09-02 01:23:10|42185.5|42165.5|42183|42163|42187.8|42167.8|42183|42163|0
1725240210000|2024-09-02 01:23:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1725240220000|2024-09-02 01:23:40|42190.3|42170.3|42190.2|42170.2|42190.3|42170.3|42187.8|42167.8|0
1725240230000|2024-09-02 01:23:50|42188|42168|42190.5|42170.5|42190.5|42170.5|42187.8|42167.8|0
1725240240000|2024-09-02 01:24:00|42188|42168|42190.5|42170.5|42192.8|42172.8|42188|42168|1
1725240250000|2024-09-02 01:24:10|42188.2|42168.2|42190.5|42170.5|42190.5|42170.5|42188|42168|0
1725240260000|2024-09-02 01:24:20|42192.8|42172.8|42190.5|42170.5|42193|42173|42190.5|42170.5|2
1725240270000|2024-09-02 01:24:30|42190.7|42170.7|42193|42173|42193|42173|42190.5|42170.5|0
1725240280000|2024-09-02 01:24:40|42190.7|42170.7|42195.5|42175.5|42195.5|42175.5|42190.5|42170.5|2
1725240290000|2024-09-02 01:24:50|42193|42173|42190.7|42170.7|42193|42173|42190.7|42170.7|4
1725240300000|2024-09-02 01:25:00|42190.5|42170.5|42183.2|42163.2|42190.5|42170.5|42183.2|42163.2|2
1725240310000|2024-09-02 01:25:10|42180.7|42160.7|42183.2|42163.2|42183.2|42163.2|42180.7|42160.7|0
1725240320000|2024-09-02 01:25:20|42183|42163|42183|42163|42183|42163|42180.5|42160.5|1
1725240330000|2024-09-02 01:25:30|42185.3|42165.3|42187.8|42167.8|42187.8|42167.8|42185.3|42165.3|0
1725240340000|2024-09-02 01:25:40|42188|42168|42178|42158|42188|42168|42178|42158|1
1725240350000|2024-09-02 01:25:50|42180.3|42160.3|42180.5|42160.5|42183|42163|42178|42158|1
1725240360000|2024-09-02 01:26:00|42178|42158|42175.3|42155.3|42178|42158|42173|42153|1
1725240370000|2024-09-02 01:26:10|42175.5|42155.5|42168|42148|42175.5|42155.5|42168|42148|1
1725240380000|2024-09-02 01:26:20|42165.5|42145.5|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|0
1725240390000|2024-09-02 01:26:30|42158.2|42138.2|42160.5|42140.5|42160.5|42140.5|42158|42138|0
1725240400000|2024-09-02 01:26:40|42158|42138|42153|42133|42158|42138|42153|42133|1
1725240410000|2024-09-02 01:26:50|42158|42138|42158|42138|42158|42138|42158|42138|0
1725240420000|2024-09-02 01:27:00|42160.3|42140.3|42148|42128|42160.3|42140.3|42148|42128|1
1725240430000|2024-09-02 01:27:10|42150.5|42130.5|42157.9|42137.9|42157.9|42137.9|42150.5|42130.5|6
1725240440000|2024-09-02 01:27:20|42155.5|42135.5|42155.5|42135.5|42158|42138|42155.5|42135.5|0
1725240450000|2024-09-02 01:27:30|42153|42133|42153|42133|42153|42133|42153|42133|0
1725240460000|2024-09-02 01:27:40|42148.3|42128.3|42153|42133|42153|42133|42148.3|42128.3|0
1725240470000|2024-09-02 01:27:50|42155.4|42135.4|42155.5|42135.5|42155.5|42135.5|42155.4|42135.4|0
1725240480000|2024-09-02 01:28:00|42153|42133|42153|42133|42153|42133|42153|42133|5
1725240490000|2024-09-02 01:28:10|42150.5|42130.5|42153|42133|42155.5|42135.5|42150.5|42130.5|1
1725240500000|2024-09-02 01:28:20|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|42150.5|42130.5|2
1725240510000|2024-09-02 01:28:30|42150.4|42130.4|42148|42128|42150.4|42130.4|42145.5|42125.5|0
1725240530000|2024-09-02 01:28:50|42145.5|42125.5|42147.9|42127.9|42147.9|42127.9|42145.5|42125.5|0
1725240540000|2024-09-02 01:29:00|42148|42128|42143|42123|42148|42128|42143|42123|0
1725240550000|2024-09-02 01:29:10|42140.5|42120.5|42140.4|42120.4|42143|42123|42138.2|42118.2|2
1725240560000|2024-09-02 01:29:20|42143|42123|42143|42123|42143|42123|42143|42123|0
1725240570000|2024-09-02 01:29:30|42145.4|42125.4|42145.5|42125.5|42150.4|42130.4|42145.4|42125.4|6
1725240580000|2024-09-02 01:29:40|42143|42123|42143|42123|42145.5|42125.5|42143|42123|0
1725240590000|2024-09-02 01:29:50|42145.4|42125.4|42145.5|42125.5|42145.5|42125.5|42145.4|42125.4|1
1725240600000|2024-09-02 01:30:00|42145.4|42125.4|42155.5|42135.5|42160.5|42140.5|42145.4|42125.4|10
1725240610000|2024-09-02 01:30:10|42157.9|42137.9|42158|42138|42158|42138|42153|42133|0
1725240620000|2024-09-02 01:30:20|42155.7|42135.7|42153|42133|42158|42138|42153|42133|0
1725240630000|2024-09-02 01:30:30|42150.7|42130.7|42148|42128|42150.7|42130.7|42143|42123|9
1725240640000|2024-09-02 01:30:40|42150.4|42130.4|42158|42138|42158|42138|42150.4|42130.4|4
1725240650000|2024-09-02 01:30:50|42153.2|42133.2|42153|42133|42153.2|42133.2|42148.2|42128.2|1
1725240660000|2024-09-02 01:31:00|42150.7|42130.7|42148|42128|42150.7|42130.7|42145.5|42125.5|5
1725240670000|2024-09-02 01:31:10|42145.5|42125.5|42155.5|42135.5|42155.5|42135.5|42145.5|42125.5|1
1725240680000|2024-09-02 01:31:20|42153|42133|42165.5|42145.5|42165.5|42145.5|42153|42133|3
1725240690000|2024-09-02 01:31:30|42167.9|42147.9|42168|42148|42168|42148|42163|42143|0
1725240700000|2024-09-02 01:31:40|42170.5|42150.5|42173|42153|42173|42153|42170.5|42150.5|2
1725240710000|2024-09-02 01:31:50|42170.7|42150.7|42175.5|42155.5|42175.5|42155.5|42170.5|42150.5|3
1725240720000|2024-09-02 01:32:00|42178|42158|42170.5|42150.5|42178|42158|42170.5|42150.5|0
1725240730000|2024-09-02 01:32:10|42172.9|42152.9|42170.5|42150.5|42173|42153|42168|42148|1
1725240740000|2024-09-02 01:32:20|42168.2|42148.2|42170.4|42150.4|42170.5|42150.5|42165.5|42145.5|0
1725240750000|2024-09-02 01:32:30|42170.5|42150.5|42173|42153|42175.5|42155.5|42170.5|42150.5|1
1725240760000|2024-09-02 01:32:40|42173.2|42153.2|42173|42153|42178|42158|42173|42153|0
1725240770000|2024-09-02 01:32:50|42178|42158|42178|42158|42178|42158|42175.5|42155.5|0
1725240780000|2024-09-02 01:33:00|42175.5|42155.5|42173|42153|42175.5|42155.5|42173|42153|1
1725240790000|2024-09-02 01:33:10|42175.4|42155.4|42175.5|42155.5|42178|42158|42175.4|42155.4|1
1725240800000|2024-09-02 01:33:20|42178|42158|42175.5|42155.5|42178|42158|42175.5|42155.5|0
1725240810000|2024-09-02 01:33:30|42173|42153|42180.5|42160.5|42180.5|42160.5|42170.5|42150.5|5
1725240820000|2024-09-02 01:33:40|42178|42158|42178|42158|42178|42158|42178|42158|0
1725240830000|2024-09-02 01:33:50|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|42180.5|42160.5|1
1725240840000|2024-09-02 01:34:00|42178|42158|42173|42153|42178|42158|42173|42153|2
1725240850000|2024-09-02 01:34:10|42175.5|42155.5|42195.5|42175.5|42195.5|42175.5|42175.5|42155.5|6
1725240860000|2024-09-02 01:34:20|42198|42178|42200.5|42180.5|42200.5|42180.5|42198|42178|6
1725240870000|2024-09-02 01:34:30|42202.9|42182.9|42203|42183|42203|42183|42200.5|42180.5|2
1725240880000|2024-09-02 01:34:40|42200.5|42180.5|42203|42183|42205.5|42185.5|42200.5|42180.5|6
1725240890000|2024-09-02 01:34:50|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|6
1725240900000|2024-09-02 01:35:00|42203|42183|42190.5|42170.5|42203|42183|42190.5|42170.5|3
1725240910000|2024-09-02 01:35:10|42188|42168|42183|42163|42188|42168|42183|42163|0
1725240920000|2024-09-02 01:35:20|42180.5|42160.5|42178|42158|42183|42163|42178|42158|0
1725240930000|2024-09-02 01:35:30|42180.4|42160.4|42183|42163|42183|42163|42180.4|42160.4|4
1725240940000|2024-09-02 01:35:40|42180.4|42160.4|42173|42153|42180.4|42160.4|42173|42153|1
1725240950000|2024-09-02 01:35:50|42175.5|42155.5|42178|42158|42178|42158|42175.5|42155.5|0
1725240960000|2024-09-02 01:36:00|42175.7|42155.7|42173|42153|42175.7|42155.7|42173|42153|1
1725240970000|2024-09-02 01:36:10|42175.4|42155.4|42173|42153|42175.4|42155.4|42173|42153|0
1725240980000|2024-09-02 01:36:20|42170.5|42150.5|42173|42153|42173|42153|42168|42148|0
1725240990000|2024-09-02 01:36:30|42172.9|42152.9|42165.5|42145.5|42172.9|42152.9|42165.5|42145.5|0
1725241000000|2024-09-02 01:36:40|42163|42143|42155.5|42135.5|42163|42143|42155.5|42135.5|3
1725241010000|2024-09-02 01:36:50|42158|42138|42153|42133|42158|42138|42153|42133|1
1725241020000|2024-09-02 01:37:00|42153.2|42133.2|42150.7|42130.7|42155.5|42135.5|42150.5|42130.5|3
1725241030000|2024-09-02 01:37:10|42155.5|42135.5|42158|42138|42158|42138|42155.5|42135.5|1
1725241040000|2024-09-02 01:37:20|42160.5|42140.5|42158|42138|42160.5|42140.5|42158|42138|1
1725241050000|2024-09-02 01:37:30|42155.7|42135.7|42155.5|42135.5|42160.5|42140.5|42155.5|42135.5|0
1725241060000|2024-09-02 01:37:40|42153|42133|42153|42133|42153|42133|42148|42128|2
1725241070000|2024-09-02 01:37:50|42153.1|42133.1|42155.6|42135.6|42155.6|42135.6|42153.1|42133.1|1
1725241080000|2024-09-02 01:38:00|42153.1|42133.1|42145.6|42125.6|42153.1|42133.1|42145.6|42125.6|0
1725241090000|2024-09-02 01:38:10|42147.9|42127.9|42148.1|42128.1|42148.1|42128.1|42143.1|42123.1|2
1725241100000|2024-09-02 01:38:20|42147.9|42127.9|42143.1|42123.1|42147.9|42127.9|42143.1|42123.1|0
1725241110000|2024-09-02 01:38:30|42140.6|42120.6|42135.7|42115.7|42140.6|42120.6|42135.6|42115.6|10
1725241120000|2024-09-02 01:38:40|42135.6|42115.6|42140.6|42120.6|42140.6|42120.6|42135.6|42115.6|1
1725241130000|2024-09-02 01:38:50|42138.1|42118.1|42140.6|42120.6|42140.6|42120.6|42138.1|42118.1|1
1725241140000|2024-09-02 01:39:00|42140.4|42120.4|42145.6|42125.6|42148.1|42128.1|42137.9|42117.9|2
1725241150000|2024-09-02 01:39:10|42148.1|42128.1|42145.6|42125.6|42148.1|42128.1|42145.6|42125.6|1
1725241160000|2024-09-02 01:39:20|42148.1|42128.1|42150.6|42130.6|42150.6|42130.6|42148.1|42128.1|2
1725241170000|2024-09-02 01:39:30|42148.1|42128.1|42148.1|42128.1|42150.6|42130.6|42148.1|42128.1|0
1725241180000|2024-09-02 01:39:40|42145.6|42125.6|42145.6|42125.6|42145.6|42125.6|42143.1|42123.1|2
1725241190000|2024-09-02 01:39:50|42148.1|42128.1|42148.1|42128.1|42150.6|42130.6|42145.6|42125.6|1
1725241200000|2024-09-02 01:40:00|42145.7|42125.7|42138.1|42118.1|42145.7|42125.7|42138.1|42118.1|1
1725241210000|2024-09-02 01:40:10|42140.6|42120.6|42138.1|42118.1|42140.6|42120.6|42138.1|42118.1|0
1725241220000|2024-09-02 01:40:20|42135.7|42115.7|42133.1|42113.1|42135.7|42115.7|42133.1|42113.1|0
1725241230000|2024-09-02 01:40:30|42130.6|42110.6|42130.6|42110.6|42133.1|42113.1|42130.6|42110.6|4
1725241240000|2024-09-02 01:40:40|42133.1|42113.1|42130.6|42110.6|42133.1|42113.1|42130.6|42110.6|1
1725241250000|2024-09-02 01:40:50|42128.2|42108.2|42125.6|42105.6|42128.2|42108.2|42123.1|42103.1|1
1725241260000|2024-09-02 01:41:00|42123.2|42103.2|42120.6|42100.6|42123.2|42103.2|42120.6|42100.6|2
1725241270000|2024-09-02 01:41:10|42120.7|42100.7|42125.6|42105.6|42125.6|42105.6|42120.7|42100.7|1
1725241280000|2024-09-02 01:41:20|42125.7|42105.7|42123.1|42103.1|42128.1|42108.1|42123.1|42103.1|0
1725241290000|2024-09-02 01:41:30|42125.4|42105.4|42128.1|42108.1|42128.1|42108.1|42123.1|42103.1|1
1725241300000|2024-09-02 01:41:40|42125.6|42105.6|42128.2|42108.2|42130.6|42110.6|42125.6|42105.6|3
1725241310000|2024-09-02 01:41:50|42130.6|42110.6|42125.6|42105.6|42133.1|42113.1|42125.6|42105.6|0
1725241320000|2024-09-02 01:42:00|42125.4|42105.4|42123.1|42103.1|42125.6|42105.6|42120.7|42100.7|6
1725241330000|2024-09-02 01:42:10|42125.4|42105.4|42132.9|42112.9|42132.9|42112.9|42125.4|42105.4|2
1725241340000|2024-09-02 01:42:20|42130.6|42110.6|42128.1|42108.1|42133.1|42113.1|42128.1|42108.1|0
1725241350000|2024-09-02 01:42:30|42130.6|42110.6|42125.6|42105.6|42133.1|42113.1|42125.6|42105.6|0
1725241360000|2024-09-02 01:42:40|42123.2|42103.2|42113.1|42093.1|42123.2|42103.2|42113.1|42093.1|5
1725241370000|2024-09-02 01:42:50|42112.9|42092.9|42118.1|42098.1|42118.1|42098.1|42110.6|42090.6|1
1725241380000|2024-09-02 01:43:00|42115.6|42095.6|42110.6|42090.6|42115.6|42095.6|42110.6|42090.6|1
1725241390000|2024-09-02 01:43:10|42110.7|42090.7|42110.6|42090.6|42113.1|42093.1|42110.6|42090.6|4
1725241400000|2024-09-02 01:43:20|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|42108.1|42088.1|0
1725241410000|2024-09-02 01:43:30|42107.9|42087.9|42105.6|42085.6|42107.9|42087.9|42103.1|42083.1|6
1725241420000|2024-09-02 01:43:40|42108.1|42088.1|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|1
1725241440000|2024-09-02 01:44:00|42105.6|42085.6|42103.1|42083.1|42108.1|42088.1|42103.1|42083.1|2
1725241450000|2024-09-02 01:44:10|42100.6|42080.6|42075.6|42055.6|42100.6|42080.6|42073.1|42053.1|63
1725241460000|2024-09-02 01:44:20|42073.1|42053.1|42073.2|42053.2|42073.2|42053.2|42070.6|42050.6|6
1725241470000|2024-09-02 01:44:30|42075.4|42055.4|42080.6|42060.6|42082.9|42062.9|42075.4|42055.4|7
1725241480000|2024-09-02 01:44:40|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42078.2|42058.2|4
1725241490000|2024-09-02 01:44:50|42078.1|42058.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|2
1725241500000|2024-09-02 01:45:00|42075.6|42055.6|42083.1|42063.1|42088.1|42068.1|42063.1|42043.1|34
1725241510000|2024-09-02 01:45:10|42085.4|42065.4|42083.1|42063.1|42088.1|42068.1|42083.1|42063.1|0
1725241520000|2024-09-02 01:45:20|42080.7|42060.7|42083.1|42063.1|42083.1|42063.1|42078.1|42058.1|6
1725241530000|2024-09-02 01:45:30|42080.6|42060.6|42073.1|42053.1|42080.6|42060.6|42073.1|42053.1|1
1725241540000|2024-09-02 01:45:40|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|1
1725241550000|2024-09-02 01:45:50|42073.1|42053.1|42073.1|42053.1|42073.2|42053.2|42073.1|42053.1|0
1725241560000|2024-09-02 01:46:00|42075.4|42055.4|42068.1|42048.1|42075.6|42055.6|42068.1|42048.1|4
1725241570000|2024-09-02 01:46:10|42065.6|42045.6|42063.2|42043.2|42065.6|42045.6|42060.7|42040.7|0
1725241580000|2024-09-02 01:46:20|42063.1|42043.1|42063.1|42043.1|42068.1|42048.1|42063.1|42043.1|0
1725241590000|2024-09-02 01:46:30|42065.4|42045.4|42073.2|42053.2|42075.6|42055.6|42065.4|42045.4|5
1725241600000|2024-09-02 01:46:40|42077.7|42057.7|42083.1|42063.1|42083.1|42063.1|42073.1|42053.1|0
1725241610000|2024-09-02 01:46:50|||||||||1
1725241620000|2024-09-02 01:47:00|42085.6|42065.6|42090.4|42070.4|42090.6|42070.6|42085.6|42065.6|3
1725241630000|2024-09-02 01:47:10|42088.2|42068.2|42083.1|42063.1|42088.2|42068.2|42078.1|42058.1|0
1725241640000|2024-09-02 01:47:20|42085.4|42065.4|42078.1|42058.1|42085.4|42065.4|42078.1|42058.1|2
1725241650000|2024-09-02 01:47:30|42083.1|42063.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|0
1725241660000|2024-09-02 01:47:40|42075.6|42055.6|42073.1|42053.1|42075.6|42055.6|42073.1|42053.1|1
1725241670000|2024-09-02 01:47:50|42070.6|42050.6|42063.1|42043.1|42070.6|42050.6|42062.9|42042.9|3
1725241680000|2024-09-02 01:48:00|42058.4|42038.4|42055.4|42035.4|42060.6|42040.6|42055.4|42035.4|8
1725241690000|2024-09-02 01:48:10|42053.1|42033.1|42055.7|42035.7|42058.1|42038.1|42053.1|42033.1|0
1725241700000|2024-09-02 01:48:20|42055.6|42035.6|42060.6|42040.6|42062.9|42042.9|42055.6|42035.6|5
1725241710000|2024-09-02 01:48:30|42058.1|42038.1|42055.6|42035.6|42058.1|42038.1|42053.1|42033.1|10
1725241720000|2024-09-02 01:48:40|42053.1|42033.1|42048.1|42028.1|42053.1|42033.1|42040.8|42020.8|40
1725241730000|2024-09-02 01:48:50|42045.6|42025.6|42043.1|42023.1|42045.6|42025.6|42043.1|42023.1|5
1725241740000|2024-09-02 01:49:00|42040.8|42020.8|42038.3|42018.3|42043.1|42023.1|42038.1|42018.1|14
1725241750000|2024-09-02 01:49:10|42040.6|42020.6|42028.1|42008.1|42040.6|42020.6|42023.1|42003.1|12
1725241760000|2024-09-02 01:49:20|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|16
1725241770000|2024-09-02 01:49:30|42028.1|42008.1|42028.1|42008.1|42033.1|42013.1|42028.1|42008.1|8
1725241780000|2024-09-02 01:49:40|42025.6|42005.6|42030.6|42010.6|42030.6|42010.6|42025.6|42005.6|4
1725241790000|2024-09-02 01:49:50|42028.1|42008.1|42040.4|42020.4|42040.4|42020.4|42028.1|42008.1|11
1725241800000|2024-09-02 01:50:00|42038.1|42018.1|42033.1|42013.1|42038.1|42018.1|42033.1|42013.1|3
1725241820000|2024-09-02 01:50:20|42035.6|42015.6|42038.1|42018.1|42040.4|42020.4|42035.6|42015.6|1
1725241830000|2024-09-02 01:50:30|42035.8|42015.8|42035.6|42015.6|42035.8|42015.8|42033.3|42013.3|1
1725241840000|2024-09-02 01:50:40|42033.3|42013.3|42030.6|42010.6|42033.3|42013.3|42030.6|42010.6|1
1725241850000|2024-09-02 01:50:50|42025.6|42005.6|42018.1|41998.1|42025.6|42005.6|42018.1|41998.1|5
1725241860000|2024-09-02 01:51:00|42020.4|42000.4|42025.6|42005.6|42025.6|42005.6|42020.4|42000.4|1
1725241870000|2024-09-02 01:51:10|42023.3|42003.3|42028.1|42008.1|42028.1|42008.1|42023.1|42003.1|4
1725241880000|2024-09-02 01:51:20|42028.3|42008.3|42030.6|42010.6|42030.6|42010.6|42028.3|42008.3|1
1725241890000|2024-09-02 01:51:30|42028.3|42008.3|42030.6|42010.6|42033.1|42013.1|42028.1|42008.1|1
1725241900000|2024-09-02 01:51:40|42028.3|42008.3|42028.1|42008.1|42028.3|42008.3|42023.1|42003.1|3
1725241910000|2024-09-02 01:51:50|42030.4|42010.4|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|0
1725241920000|2024-09-02 01:52:00|42030.8|42010.8|42038.1|42018.1|42038.1|42018.1|42030.8|42010.8|0
1725241930000|2024-09-02 01:52:10|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|0
1725241940000|2024-09-02 01:52:20|42038.1|42018.1|42033.1|42013.1|42038.1|42018.1|42030.6|42010.6|3
1725241950000|2024-09-02 01:52:30|42030.6|42010.6|42035.6|42015.6|42035.6|42015.6|42030.6|42010.6|2
1725241960000|2024-09-02 01:52:40|42038.1|42018.1|42043.1|42023.1|42045.6|42025.6|42038.1|42018.1|0
1725241970000|2024-09-02 01:52:50|42045.4|42025.4|42048.3|42028.3|42053.1|42033.1|42045.4|42025.4|5
1725241980000|2024-09-02 01:53:00|42048.1|42028.1|42048.1|42028.1|42050.6|42030.6|42048.1|42028.1|1
1725241990000|2024-09-02 01:53:10|42047.9|42027.9|42043.1|42023.1|42048.1|42028.1|42043.1|42023.1|2
1725242000000|2024-09-02 01:53:20|42040.8|42020.8|42038.1|42018.1|42040.8|42020.8|42035.6|42015.6|0
1725242020000|2024-09-02 01:53:40|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1725242030000|2024-09-02 01:53:50|42038.4|42018.4|42038.1|42018.1|42043.1|42023.1|42038.1|42018.1|0
1725242040000|2024-09-02 01:54:00|42035.6|42015.6|42030.6|42010.6|42035.6|42015.6|42030.6|42010.6|3
1725242050000|2024-09-02 01:54:10|42028.1|42008.1|42018.4|41998.4|42028.1|42008.1|42018.3|41998.3|0
1725242060000|2024-09-02 01:54:20|42018.3|41998.3|42020.6|42000.6|42020.6|42000.6|42015.8|41995.8|1
1725242070000|2024-09-02 01:54:30|42022.9|42002.9|42032.9|42012.9|42032.9|42012.9|42022.9|42002.9|0
1725242080000|2024-09-02 01:54:40|42030.6|42010.6|42033.1|42013.1|42038.1|42018.1|42028.1|42008.1|3
1725242090000|2024-09-02 01:54:50|42035.8|42015.8|42038.1|42018.1|42038.1|42018.1|42035.8|42015.8|4
1725242100000|2024-09-02 01:55:00|42035.6|42015.6|42033.3|42013.3|42038.1|42018.1|42030.8|42010.8|0
1725242110000|2024-09-02 01:55:10|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42030.6|42010.6|0
1725242120000|2024-09-02 01:55:20|42030.6|42010.6|42033.1|42013.1|42033.1|42013.1|42028.1|42008.1|0
1725242130000|2024-09-02 01:55:30|42033.3|42013.3|42030.6|42010.6|42035.6|42015.6|42030.6|42010.6|0
1725242140000|2024-09-02 01:55:40|42032.9|42012.9|42023.1|42003.1|42038.1|42018.1|42023.1|42003.1|9
1725242150000|2024-09-02 01:55:50|42020.8|42000.8|42020.6|42000.6|42023.1|42003.1|42015.8|41995.8|7
1725242160000|2024-09-02 01:56:00|42018.1|41998.1|42020.4|42000.4|42025.4|42005.4|42018.1|41998.1|3
1725242170000|2024-09-02 01:56:10|42020.6|42000.6|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|4
1725242180000|2024-09-02 01:56:20|42025.4|42005.4|42028.1|42008.1|42028.1|42008.1|42025.4|42005.4|1
1725242190000|2024-09-02 01:56:30|42030.6|42010.6|42033.1|42013.1|42035.6|42015.6|42030.6|42010.6|0
1725242200000|2024-09-02 01:56:40|42035.4|42015.4|42033.1|42013.1|42037.8|42017.8|42033.1|42013.1|3
1725242210000|2024-09-02 01:56:50|42030.8|42010.8|42028.1|42008.1|42033.1|42013.1|42028.1|42008.1|2
1725242220000|2024-09-02 01:57:00|42025.6|42005.6|42028.1|42008.1|42028.1|42008.1|42023.1|42003.1|2
1725242230000|2024-09-02 01:57:10|42030.6|42010.6|42028.1|42008.1|42030.6|42010.6|42028.1|42008.1|0
1725242240000|2024-09-02 01:57:20|42028.3|42008.3|42025.6|42005.6|42030.6|42010.6|42025.6|42005.6|0
1725242250000|2024-09-02 01:57:30|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42020.6|42000.6|1
1725242260000|2024-09-02 01:57:40|42025.4|42005.4|42028.1|42008.1|42033.1|42013.1|42025.4|42005.4|3
1725242270000|2024-09-02 01:57:50|42027.9|42007.9|42020.6|42000.6|42028.1|42008.1|42020.6|42000.6|1
1725242280000|2024-09-02 01:58:00|42022.9|42002.9|42025.6|42005.6|42025.6|42005.6|42018.1|41998.1|4
1725242290000|2024-09-02 01:58:10|42027.9|42007.9|42028.1|42008.1|42033.1|42013.1|42027.9|42007.9|2
1725242300000|2024-09-02 01:58:20|42030.4|42010.4|42023.1|42003.1|42030.4|42010.4|42023.1|42003.1|4
1725242310000|2024-09-02 01:58:30|42020.8|42000.8|42020.6|42000.6|42020.8|42000.8|42020.6|42000.6|2
1725242320000|2024-09-02 01:58:40|42018.3|41998.3|42028|42008|42028.1|42008.1|42018.3|41998.3|2
1725242330000|2024-09-02 01:58:50|42028.1|42008.1|42023.1|42003.1|42028.1|42008.1|42023.1|42003.1|0
1725242340000|2024-09-02 01:59:00|42020.6|42000.6|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|0
1725242350000|2024-09-02 01:59:10|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|4
1725242360000|2024-09-02 01:59:20|42013.1|41993.1|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|2
1725242370000|2024-09-02 01:59:30|42015.6|41995.6|42018|41998|42018|41998|42015.6|41995.6|5
1725242380000|2024-09-02 01:59:40|42015.6|41995.6|42018.1|41998.1|42023.1|42003.1|42015.6|41995.6|0
1725242390000|2024-09-02 01:59:50|42015.6|41995.6|42013.1|41993.1|42018|41998|42013.1|41993.1|4
1725242400000|2024-09-02 02:00:00|42008.1|41988.1|42018.1|41998.1|42018.1|41998.1|42003.1|41983.1|19
1725242410000|2024-09-02 02:00:10|42013.1|41993.1|42018.1|41998.1|42018.1|41998.1|42013.1|41993.1|0
1725242420000|2024-09-02 02:00:20|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|3
1725242430000|2024-09-02 02:00:30|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|1
1725242440000|2024-09-02 02:00:40|42005.6|41985.6|42000.6|41980.6|42005.6|41985.6|42000.6|41980.6|3
1725242450000|2024-09-02 02:00:50|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|5
1725242460000|2024-09-02 02:01:00|42000.5|41980.5|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|2
1725242470000|2024-09-02 02:01:10|41995.6|41975.6|42000.6|41980.6|42003|41983|41993.1|41973.1|11
1725242480000|2024-09-02 02:01:20|41998.1|41978.1|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|11
1725242490000|2024-09-02 02:01:30|41993.5|41973.5|41985.6|41965.6|41993.5|41973.5|41983.1|41963.1|8
1725242500000|2024-09-02 02:01:40|41983.1|41963.1|41980.8|41960.8|41983.1|41963.1|41980.8|41960.8|4
1725242510000|2024-09-02 02:01:50|41978.3|41958.3|41975.6|41955.6|41983.1|41963.1|41975.6|41955.6|4
1725242520000|2024-09-02 02:02:00|41973.3|41953.3|41958.3|41938.3|41973.3|41953.3|41958.3|41938.3|14
1725242530000|2024-09-02 02:02:10|41960.8|41940.8|41958.5|41938.5|41963.3|41943.3|41958.5|41938.5|8
1725242540000|2024-09-02 02:02:20|41956|41936|41948.5|41928.5|41956|41936|41948.5|41928.5|9
1725242550000|2024-09-02 02:02:30|41946.1|41926.1|41953.3|41933.3|41953.3|41933.3|41945.8|41925.8|11
1725242560000|2024-09-02 02:02:40|41955.6|41935.6|41950.8|41930.8|41958|41938|41950.8|41930.8|1
1725242570000|2024-09-02 02:02:50|41953.1|41933.1|41965.5|41945.5|41965.5|41945.5|41950.8|41930.8|11
1725242580000|2024-09-02 02:03:00|41963.1|41943.1|41955.8|41935.8|41965.8|41945.8|41955.8|41935.8|7
1725242590000|2024-09-02 02:03:10|41953.3|41933.3|41940.6|41920.6|41958.3|41938.3|41940.6|41920.6|25
1725242600000|2024-09-02 02:03:20|41938.3|41918.3|41913.3|41893.3|41938.3|41918.3|41913.3|41893.3|23
1725242610000|2024-09-02 02:03:30|41918.3|41898.3|41928.3|41908.3|41928.3|41908.3|41918.3|41898.3|11
1725242620000|2024-09-02 02:03:40|41930.6|41910.6|41943.3|41923.3|41945.8|41925.8|41930.6|41910.6|6
1725242630000|2024-09-02 02:03:50|41943.1|41923.1|41943.3|41923.3|41945.8|41925.8|41938.6|41918.6|2
1725242640000|2024-09-02 02:04:00|41941|41921|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|1
1725242650000|2024-09-02 02:04:10|41936|41916|41933.5|41913.5|41938.3|41918.3|41933.3|41913.3|5
1725242660000|2024-09-02 02:04:20|41936.1|41916.1|41938.5|41918.5|41938.5|41918.5|41936.1|41916.1|0
1725242670000|2024-09-02 02:04:30|41940.8|41920.8|41936|41916|41941|41921|41936|41916|1
1725242680000|2024-09-02 02:04:40|41933.5|41913.5|41945.6|41925.6|41945.6|41925.6|41933.5|41913.5|8
1725242690000|2024-09-02 02:04:50|41948|41928|41948.5|41928.5|41948.5|41928.5|41943.5|41923.5|4
1725242700000|2024-09-02 02:05:00|41943.5|41923.5|41946|41926|41948.3|41928.3|41941|41921|10
1725242710000|2024-09-02 02:05:10|41943.5|41923.5|41941|41921|41945.8|41925.8|41941|41921|5
1725242720000|2024-09-02 02:05:20|41940.8|41920.8|41933.5|41913.5|41940.8|41920.8|41933.5|41913.5|1
1725242730000|2024-09-02 02:05:30|41931|41911|41921|41901|41933.5|41913.5|41918.5|41898.5|3
1725242740000|2024-09-02 02:05:40|41918.5|41898.5|41918.5|41898.5|41921|41901|41916|41896|9
1725242750000|2024-09-02 02:05:50|41920.8|41900.8|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|11
1725242760000|2024-09-02 02:06:00|41916.1|41896.1|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|5
1725242770000|2024-09-02 02:06:10|41916.1|41896.1|41898.5|41878.5|41918.5|41898.5|41898.5|41878.5|6
1725242780000|2024-09-02 02:06:20|41898.3|41878.3|41898.5|41878.5|41898.5|41878.5|41891.1|41871.1|19
1725242790000|2024-09-02 02:06:30|41896.1|41876.1|41903.3|41883.3|41903.3|41883.3|41896|41876|4
1725242800000|2024-09-02 02:06:40|41901|41881|41901|41881|41903.5|41883.5|41901|41881|1
1725242810000|2024-09-02 02:06:50|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|1
1725242820000|2024-09-02 02:07:00|41898.6|41878.6|41893.5|41873.5|41903.5|41883.5|41893.5|41873.5|16
1725242830000|2024-09-02 02:07:10|41891|41871|41896|41876|41896|41876|41891|41871|1
1725242840000|2024-09-02 02:07:20|41898.5|41878.5|41888.6|41868.6|41898.5|41878.5|41888.6|41868.6|4
1725242850000|2024-09-02 02:07:30|41891|41871|41888.5|41868.5|41891|41871|41886|41866|2
1725242860000|2024-09-02 02:07:40|41898.3|41878.3|41910.8|41890.8|41910.8|41890.8|41898.3|41878.3|7
1725242870000|2024-09-02 02:07:50|41911|41891|41908.5|41888.5|41911|41891|41906|41886|1
1725242880000|2024-09-02 02:08:00|41903.5|41883.5|41911|41891|41913.5|41893.5|41903.5|41883.5|1
1725242890000|2024-09-02 02:08:10|41908.6|41888.6|41908.5|41888.5|41913.1|41893.1|41908.5|41888.5|2
1725242900000|2024-09-02 02:08:20|41906.1|41886.1|41906|41886|41906.1|41886.1|41906|41886|2
1725242910000|2024-09-02 02:08:30|41910.6|41890.6|41911|41891|41911|41891|41910.6|41890.6|0
1725242920000|2024-09-02 02:08:40|41913.5|41893.5|41923.5|41903.5|41923.5|41903.5|41913.5|41893.5|3
1725242930000|2024-09-02 02:08:50|41925.8|41905.8|41923.5|41903.5|41928.3|41908.3|41923.5|41903.5|4
1725242940000|2024-09-02 02:09:00|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|2
1725242950000|2024-09-02 02:09:10|41921|41901|41928.5|41908.5|41928.5|41908.5|41918.5|41898.5|1
1725242960000|2024-09-02 02:09:20|41930.8|41910.8|41928.5|41908.5|41933.3|41913.3|41928.5|41908.5|2
1725242970000|2024-09-02 02:09:30|41933.5|41913.5|41940.8|41920.8|41940.8|41920.8|41931.2|41911.2|4
1725242980000|2024-09-02 02:09:40|41938.7|41918.7|41938.7|41918.7|41941|41921|41938.5|41918.5|0
1725242990000|2024-09-02 02:09:50|41941|41921|41938.5|41918.5|41943.5|41923.5|41938.5|41918.5|7
1725243000000|2024-09-02 02:10:00|41936.2|41916.2|41928.5|41908.5|41936.2|41916.2|41928.5|41908.5|0
1725243010000|2024-09-02 02:10:10|41926|41906|41928.5|41908.5|41928.5|41908.5|41926|41906|0
1725243020000|2024-09-02 02:10:20|41930.8|41910.8|41926|41906|41931|41911|41926|41906|1
1725243030000|2024-09-02 02:10:30|41928.3|41908.3|41921|41901|41928.3|41908.3|41918.5|41898.5|1
1725243040000|2024-09-02 02:10:40|41923.5|41903.5|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|0
1725243050000|2024-09-02 02:10:50|41918.3|41898.3|41908.5|41888.5|41918.3|41898.3|41908.5|41888.5|1
1725243060000|2024-09-02 02:11:00|41911|41891|41913.7|41893.7|41915.8|41895.8|41911|41891|0
1725243070000|2024-09-02 02:11:10|41913.5|41893.5|41903.5|41883.5|41913.5|41893.5|41903.5|41883.5|1
1725243080000|2024-09-02 02:11:20|41906|41886|41903.5|41883.5|41906|41886|41903.5|41883.5|0
1725243090000|2024-09-02 02:11:30|41908.2|41888.2|41913.5|41893.5|41913.5|41893.5|41908.2|41888.2|0
1725243100000|2024-09-02 02:11:40|41911.2|41891.2|41908.5|41888.5|41913.5|41893.5|41908.5|41888.5|0
1725243110000|2024-09-02 02:11:50|41911|41891|41916.2|41896.2|41918.5|41898.5|41911|41891|4
1725243120000|2024-09-02 02:12:00|41916|41896|41913.5|41893.5|41918.5|41898.5|41913.5|41893.5|1
1725243130000|2024-09-02 02:12:10|41906.2|41886.2|41906|41886|41908.5|41888.5|41906|41886|0
1725243140000|2024-09-02 02:12:20|41908.5|41888.5|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|1
1725243150000|2024-09-02 02:12:30|41905.8|41885.8|41911|41891|41911|41891|41905.8|41885.8|2
1725243160000|2024-09-02 02:12:40|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911.2|41891.2|1
1725243170000|2024-09-02 02:12:50|41915.8|41895.8|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|0
1725243180000|2024-09-02 02:13:00|41913.8|41893.8|41903.8|41883.8|41918.2|41898.2|41903.8|41883.8|1
1725243190000|2024-09-02 02:13:10|41908.5|41888.5|41906.2|41886.2|41908.5|41888.5|41903.5|41883.5|3
1725243200000|2024-09-02 02:13:20|41908.5|41888.5|41913.5|41893.5|41918.3|41898.3|41908.5|41888.5|2
1725243210000|2024-09-02 02:13:30|41915.8|41895.8|41918.5|41898.5|41918.5|41898.5|41913.5|41893.5|1
1725243220000|2024-09-02 02:13:40|41918.3|41898.3|41920.8|41900.8|41921|41901|41913.5|41893.5|5
1725243230000|2024-09-02 02:13:50|41918.5|41898.5|41923.2|41903.2|41926|41906|41918.5|41898.5|3
1725243240000|2024-09-02 02:14:00|41920.7|41900.7|41913.2|41893.2|41920.7|41900.7|41913.2|41893.2|6
1725243250000|2024-09-02 02:14:10|41915.7|41895.7|41913.2|41893.2|41915.7|41895.7|41913.2|41893.2|1
1725243260000|2024-09-02 02:14:20|41910.5|41890.5|41898.2|41878.2|41910.5|41890.5|41898.2|41878.2|5
1725243270000|2024-09-02 02:14:30|41895.8|41875.8|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|1
1725243280000|2024-09-02 02:14:40|41897.8|41877.8|41898.2|41878.2|41898.2|41878.2|41893.2|41873.2|1
1725243290000|2024-09-02 02:14:50|41893.2|41873.2|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|4
1725243300000|2024-09-02 02:15:00|41895.8|41875.8|41898.2|41878.2|41900.7|41880.7|41895.8|41875.8|4
1725243310000|2024-09-02 02:15:10|41902.8|41882.8|41900.8|41880.8|41903.2|41883.2|41898.2|41878.2|0
1725243320000|2024-09-02 02:15:20|41903.2|41883.2|41898.2|41878.2|41903.2|41883.2|41898.2|41878.2|0
1725243330000|2024-09-02 02:15:30|41898|41878|41898.2|41878.2|41898.2|41878.2|41895.7|41875.7|3
1725243340000|2024-09-02 02:15:40|41895.7|41875.7|41893.2|41873.2|41898.2|41878.2|41893.2|41873.2|2
1725243350000|2024-09-02 02:15:50|41895.5|41875.5|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|2
1725243360000|2024-09-02 02:16:00|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|1
1725243370000|2024-09-02 02:16:10|||||||||1
1725243390000|2024-09-02 02:16:30|41895.8|41875.8|41893.2|41873.2|41895.8|41875.8|41893.2|41873.2|0
1725243400000|2024-09-02 02:16:40|41893|41873|41890.7|41870.7|41893|41873|41890.7|41870.7|1
1725243410000|2024-09-02 02:16:50|41890.5|41870.5|41883.2|41863.2|41890.5|41870.5|41883.2|41863.2|5
1725243420000|2024-09-02 02:17:00|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|9
1725243440000|2024-09-02 02:17:20|41878.2|41858.2|41878.2|41858.2|41882.8|41862.8|41878.2|41858.2|11
1725243450000|2024-09-02 02:17:30|41878.3|41858.3|41878.2|41858.2|41878.3|41858.3|41878.2|41858.2|2
1725243460000|2024-09-02 02:17:40|41880.5|41860.5|41878.2|41858.2|41880.5|41860.5|41878.2|41858.2|1
1725243470000|2024-09-02 02:17:50|41880.5|41860.5|41878.3|41858.3|41880.5|41860.5|41878.3|41858.3|8
1725243480000|2024-09-02 02:18:00|41878.2|41858.2|41878.2|41858.2|41878.3|41858.3|41878.2|41858.2|5
1725243500000|2024-09-02 02:18:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|3
1725243510000|2024-09-02 02:18:30|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41875.7|41855.7|2
1725243520000|2024-09-02 02:18:40|41873.3|41853.3|41873.2|41853.2|41873.3|41853.3|41873.2|41853.2|1
1725243530000|2024-09-02 02:18:50|41875.5|41855.5|41873.2|41853.2|41875.7|41855.7|41873.2|41853.2|0
1725243540000|2024-09-02 02:19:00|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|1
1725243550000|2024-09-02 02:19:10|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41875.7|41855.7|0
1725243570000|2024-09-02 02:19:30|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725243580000|2024-09-02 02:19:40|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1725243590000|2024-09-02 02:19:50|41873.2|41853.2|41875.9|41855.9|41878.2|41858.2|41873.2|41853.2|4
1725243600000|2024-09-02 02:20:00|41875.7|41855.7|41878.4|41858.4|41880.7|41860.7|41875.7|41855.7|6
1725243610000|2024-09-02 02:20:10|41878|41858|41878.2|41858.2|41878.2|41858.2|41875.7|41855.7|0
1725243620000|2024-09-02 02:20:20|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41873.4|41853.4|5
1725243630000|2024-09-02 02:20:30|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725243640000|2024-09-02 02:20:40|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|0
1725243650000|2024-09-02 02:20:50|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1725243660000|2024-09-02 02:21:00|41870.7|41850.7|41873|41853|41873|41853|41868.2|41848.2|11
1725243670000|2024-09-02 02:21:10|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|1
1725243680000|2024-09-02 02:21:20|41868|41848|41868.2|41848.2|41868.2|41848.2|41868|41848|2
1725243690000|2024-09-02 02:21:30|41868.4|41848.4|41868.2|41848.2|41870.7|41850.7|41868.2|41848.2|1
1725243700000|2024-09-02 02:21:40|||||||||1
1725243710000|2024-09-02 02:21:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|0
1725243720000|2024-09-02 02:22:00|41848|41828|41853.2|41833.2|41855.7|41835.7|41845.7|41825.7|13
1725243730000|2024-09-02 02:22:10|41857.9|41837.9|41858.2|41838.2|41858.2|41838.2|41857.9|41837.9|0
1725243740000|2024-09-02 02:22:20|41855.7|41835.7|41853.2|41833.2|41855.7|41835.7|41853.2|41833.2|1
1725243750000|2024-09-02 02:22:30|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|7
1725243760000|2024-09-02 02:22:40|41858|41838|41850.9|41830.9|41858|41838|41848.2|41828.2|9
1725243770000|2024-09-02 02:22:50|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|0
1725243780000|2024-09-02 02:23:00|41853.2|41833.2|41850.7|41830.7|41853.2|41833.2|41850.7|41830.7|10
1725243790000|2024-09-02 02:23:10|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|1
1725243800000|2024-09-02 02:23:20|41858|41838|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725243810000|2024-09-02 02:23:30|41855.7|41835.7|41855.7|41835.7|41858.2|41838.2|41853.2|41833.2|1
1725243820000|2024-09-02 02:23:40|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725243830000|2024-09-02 02:23:50|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725243840000|2024-09-02 02:24:00|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|0
1725243850000|2024-09-02 02:24:10|||||||||1
1725243860000|2024-09-02 02:24:20|41860.5|41840.5|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|2
1725243870000|2024-09-02 02:24:30|41863|41843|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|0
1725243890000|2024-09-02 02:24:50|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41860.9|41840.9|4
1725243920000|2024-09-02 02:25:20|||||||||5
1725243930000|2024-09-02 02:25:30|41863.4|41843.4|41868.2|41848.2|41868.2|41848.2|41863.4|41843.4|3
1725243940000|2024-09-02 02:25:40|41865.9|41845.9|41863.2|41843.2|41865.9|41845.9|41863.2|41843.2|0
1725243950000|2024-09-02 02:25:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|1
1725243960000|2024-09-02 02:26:00|41863.4|41843.4|41863.2|41843.2|41863.4|41843.4|41863.2|41843.2|3
1725243970000|2024-09-02 02:26:10|41860.9|41840.9|41860.7|41840.7|41860.9|41840.9|41860.7|41840.7|0
1725243990000|2024-09-02 02:26:30|||||||||2
1725244000000|2024-09-02 02:26:40|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|3
1725244010000|2024-09-02 02:26:50|||||||||1
1725244020000|2024-09-02 02:27:00|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|1
1725244040000|2024-09-02 02:27:20|||||||||1
1725244050000|2024-09-02 02:27:30|41858.4|41838.4|41855.7|41835.7|41858.4|41838.4|41855.7|41835.7|2
1725244060000|2024-09-02 02:27:40|41858|41838|41855.7|41835.7|41858.2|41838.2|41855.7|41835.7|1
1725244070000|2024-09-02 02:27:50|41858.2|41838.2|41855.7|41835.7|41858.2|41838.2|41855.7|41835.7|0
1725244080000|2024-09-02 02:28:00|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725244090000|2024-09-02 02:28:10|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|0
1725244100000|2024-09-02 02:28:20|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|0
1725244110000|2024-09-02 02:28:30|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|0
1725244140000|2024-09-02 02:29:00|41860.7|41840.7|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|0
1725244150000|2024-09-02 02:29:10|41858.4|41838.4|41858.2|41838.2|41858.4|41838.4|41858.2|41838.2|0
1725244170000|2024-09-02 02:29:30|41855.9|41835.9|41855.9|41835.9|41858.2|41838.2|41855.7|41835.7|0
1725244180000|2024-09-02 02:29:40|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725244190000|2024-09-02 02:29:50|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|41855.7|41835.7|2
1725244200000|2024-09-02 02:30:00|41853.2|41833.2|41860.7|41840.7|41860.7|41840.7|41843.2|41823.2|25
1725244210000|2024-09-02 02:30:10|41855.7|41835.7|41858.1|41838.1|41858.2|41838.2|41853.2|41833.2|4
1725244220000|2024-09-02 02:30:20|41858.2|41838.2|41858.2|41838.2|41858.2|41838.2|41853.4|41833.4|3
1725244230000|2024-09-02 02:30:30|41855.7|41835.7|41858.2|41838.2|41858.2|41838.2|41853.2|41833.2|0
1725244240000|2024-09-02 02:30:40|41860.6|41840.6|41863.2|41843.2|41863.2|41843.2|41860.6|41840.6|2
1725244250000|2024-09-02 02:30:50|41863.1|41843.1|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|0
1725244260000|2024-09-02 02:31:00|41868.2|41848.2|41855.7|41835.7|41870.7|41850.7|41855.7|41835.7|7
1725244270000|2024-09-02 02:31:10|41858.1|41838.1|41863.2|41843.2|41868.2|41848.2|41858.1|41838.1|8
1725244280000|2024-09-02 02:31:20|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41863.2|41843.2|0
1725244290000|2024-09-02 02:31:30|41865.7|41845.7|41860.7|41840.7|41865.7|41845.7|41858.6|41838.6|3
1725244300000|2024-09-02 02:31:40|41858.4|41838.4|41853.2|41833.2|41858.4|41838.4|41853.2|41833.2|5
1725244310000|2024-09-02 02:31:50|41855.7|41835.7|41863.2|41843.2|41863.2|41843.2|41855.7|41835.7|4
1725244320000|2024-09-02 02:32:00|41860.9|41840.9|41865.7|41845.7|41865.7|41845.7|41858.4|41838.4|0
1725244330000|2024-09-02 02:32:10|41868.1|41848.1|41865.7|41845.7|41868.2|41848.2|41865.7|41845.7|0
1725244340000|2024-09-02 02:32:20|41868.2|41848.2|41863.2|41843.2|41870.7|41850.7|41863.2|41843.2|3
1725244350000|2024-09-02 02:32:30|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|0
1725244360000|2024-09-02 02:32:40|41865.6|41845.6|41863.2|41843.2|41868.2|41848.2|41863.2|41843.2|0
1725244370000|2024-09-02 02:32:50|41860.9|41840.9|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|1
1725244380000|2024-09-02 02:33:00|41860.9|41840.9|41865.7|41845.7|41865.7|41845.7|41858.2|41838.2|2
1725244390000|2024-09-02 02:33:10|41865.6|41845.6|41863.2|41843.2|41865.6|41845.6|41858.2|41838.2|0
1725244400000|2024-09-02 02:33:20|41865.7|41845.7|41868.2|41848.2|41873.2|41853.2|41865.7|41845.7|2
1725244410000|2024-09-02 02:33:30|41873.2|41853.2|41868.2|41848.2|41873.2|41853.2|41868.2|41848.2|0
1725244420000|2024-09-02 02:33:40|41870.6|41850.6|41873.2|41853.2|41873.2|41853.2|41868.2|41848.2|0
1725244430000|2024-09-02 02:33:50|41875.7|41855.7|41878.1|41858.1|41878.2|41858.2|41875.7|41855.7|3
1725244440000|2024-09-02 02:34:00|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|12
1725244450000|2024-09-02 02:34:10|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|1
1725244460000|2024-09-02 02:34:20|41875.7|41855.7|41875.9|41855.9|41875.9|41855.9|41875.7|41855.7|2
1725244470000|2024-09-02 02:34:30|41875.7|41855.7|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725244480000|2024-09-02 02:34:40|41873.2|41853.2|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|1
1725244490000|2024-09-02 02:34:50|41875.6|41855.6|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|2
1725244500000|2024-09-02 02:35:00|41873.2|41853.2|41873.2|41853.2|41878.2|41858.2|41873.2|41853.2|0
1725244510000|2024-09-02 02:35:10|41875.6|41855.6|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|0
1725244520000|2024-09-02 02:35:20|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|7
1725244530000|2024-09-02 02:35:30|41880.6|41860.6|41875.7|41855.7|41880.7|41860.7|41873.2|41853.2|19
1725244540000|2024-09-02 02:35:40|41875.6|41855.6|41875.9|41855.9|41878.2|41858.2|41873.2|41853.2|4
1725244550000|2024-09-02 02:35:50|41875.7|41855.7|41878.2|41858.2|41882.9|41862.9|41873.4|41853.4|4
1725244560000|2024-09-02 02:36:00|41880.7|41860.7|41885.6|41865.6|41885.6|41865.6|41878.2|41858.2|11
1725244570000|2024-09-02 02:36:10|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41880.7|41860.7|7
1725244580000|2024-09-02 02:36:20|||||||||1
1725244590000|2024-09-02 02:36:30|41883.4|41863.4|41873.2|41853.2|41883.4|41863.4|41873.2|41853.2|3
1725244600000|2024-09-02 02:36:40|41873.4|41853.4|41878.2|41858.2|41878.2|41858.2|41873.4|41853.4|2
1725244610000|2024-09-02 02:36:50|41880.7|41860.7|41878.2|41858.2|41880.7|41860.7|41878.2|41858.2|0
1725244620000|2024-09-02 02:37:00|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41878.2|41858.2|3
1725244630000|2024-09-02 02:37:10|41887.9|41867.9|41890.7|41870.7|41890.7|41870.7|41887.9|41867.9|1
1725244640000|2024-09-02 02:37:20|||||||||2
1725244650000|2024-09-02 02:37:30|41893.2|41873.2|41883.2|41863.2|41893.2|41873.2|41880.7|41860.7|3
1725244660000|2024-09-02 02:37:40|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725244670000|2024-09-02 02:37:50|41883.1|41863.1|41883.2|41863.2|41888.1|41868.1|41878.2|41858.2|12
1725244680000|2024-09-02 02:38:00|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|1
1725244690000|2024-09-02 02:38:10|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725244700000|2024-09-02 02:38:20|41883.2|41863.2|41888.2|41868.2|41888.2|41868.2|41883.2|41863.2|1
1725244710000|2024-09-02 02:38:30|41883.6|41863.6|41885.6|41865.6|41885.7|41865.7|41883.2|41863.2|1
1725244720000|2024-09-02 02:38:40|41885.7|41865.7|41880.7|41860.7|41885.7|41865.7|41880.7|41860.7|1
1725244730000|2024-09-02 02:38:50|41878.2|41858.2|41883.2|41863.2|41883.2|41863.2|41878.2|41858.2|2
1725244740000|2024-09-02 02:39:00|41885.7|41865.7|41895.7|41875.7|41895.7|41875.7|41885.7|41865.7|9
1725244750000|2024-09-02 02:39:10|41898.2|41878.2|41905.7|41885.7|41905.7|41885.7|41898.2|41878.2|4
1725244760000|2024-09-02 02:39:20|41908.2|41888.2|41905.7|41885.7|41908.2|41888.2|41905.7|41885.7|0
1725244770000|2024-09-02 02:39:30|41903.2|41883.2|41905.7|41885.7|41908.2|41888.2|41903.2|41883.2|5
1725244790000|2024-09-02 02:39:50|41908.1|41888.1|41913.2|41893.2|41913.2|41893.2|41905.7|41885.7|7
1725244800000|2024-09-02 02:40:00|41910.9|41890.9|41915.7|41895.7|41915.7|41895.7|41910.7|41890.7|3
1725244810000|2024-09-02 02:40:10|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|8
1725244820000|2024-09-02 02:40:20|41918.4|41898.4|41915.7|41895.7|41920.7|41900.7|41915.7|41895.7|5
1725244830000|2024-09-02 02:40:30|41913.4|41893.4|41910.6|41890.6|41915.7|41895.7|41908.3|41888.3|1
1725244840000|2024-09-02 02:40:40|41908.3|41888.3|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|0
1725244850000|2024-09-02 02:40:50|41905.8|41885.8|41908.1|41888.1|41908.3|41888.3|41905.8|41885.8|2
1725244860000|2024-09-02 02:41:00|41908.3|41888.3|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725244870000|2024-09-02 02:41:10|41915.8|41895.8|41913.3|41893.3|41915.8|41895.8|41913.3|41893.3|1
1725244880000|2024-09-02 02:41:20|41910.9|41890.9|41905.8|41885.8|41910.9|41890.9|41905.8|41885.8|1
1725244890000|2024-09-02 02:41:30|41905.6|41885.6|41898.4|41878.4|41905.6|41885.6|41898.3|41878.3|2
1725244900000|2024-09-02 02:41:40|41898.3|41878.3|41898.3|41878.3|41903.1|41883.1|41898.3|41878.3|4
1725244910000|2024-09-02 02:41:50|41902.9|41882.9|41900.8|41880.8|41903.3|41883.3|41900.8|41880.8|4
1725244920000|2024-09-02 02:42:00|41898.3|41878.3|41898.3|41878.3|41900.8|41880.8|41898.3|41878.3|1
1725244930000|2024-09-02 02:42:10|41900.6|41880.6|41900.8|41880.8|41900.8|41880.8|41900.6|41880.6|1
1725244940000|2024-09-02 02:42:20|41903.3|41883.3|41908.3|41888.3|41908.3|41888.3|41903.3|41883.3|1
1725244950000|2024-09-02 02:42:30|41910.8|41890.8|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|1
1725244960000|2024-09-02 02:42:40|41910.9|41890.9|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|1
1725244970000|2024-09-02 02:42:50|41908.1|41888.1|41908.3|41888.3|41908.3|41888.3|41903.3|41883.3|0
1725244980000|2024-09-02 02:43:00|41905.8|41885.8|41908.3|41888.3|41910.8|41890.8|41903.3|41883.3|4
1725244990000|2024-09-02 02:43:10|41910.6|41890.6|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|0
1725245000000|2024-09-02 02:43:20|41908.3|41888.3|41910.8|41890.8|41913.3|41893.3|41908.3|41888.3|0
1725245010000|2024-09-02 02:43:30|41913.3|41893.3|41910.8|41890.8|41913.3|41893.3|41910.8|41890.8|1
1725245020000|2024-09-02 02:43:40|41910.6|41890.6|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725245030000|2024-09-02 02:43:50|41915.8|41895.8|41918.3|41898.3|41918.3|41898.3|41915.8|41895.8|0
1725245040000|2024-09-02 02:44:00|41920.6|41900.6|41920.8|41900.8|41920.8|41900.8|41918.3|41898.3|2
1725245050000|2024-09-02 02:44:10|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|5
1725245060000|2024-09-02 02:44:20|41925.6|41905.6|41928.1|41908.1|41928.1|41908.1|41925.6|41905.6|3
1725245070000|2024-09-02 02:44:30|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41923.3|41903.3|0
1725245080000|2024-09-02 02:44:40|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|1
1725245090000|2024-09-02 02:44:50|41925.9|41905.9|41920.8|41900.8|41928.3|41908.3|41918.4|41898.4|2
1725245100000|2024-09-02 02:45:00|41918.4|41898.4|41923.3|41903.3|41925.8|41905.8|41918.3|41898.3|3
1725245110000|2024-09-02 02:45:10|41920.8|41900.8|41915.8|41895.8|41920.8|41900.8|41915.8|41895.8|1
1725245120000|2024-09-02 02:45:20|41913.4|41893.4|41918.3|41898.3|41918.3|41898.3|41913.3|41893.3|1
1725245130000|2024-09-02 02:45:30|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|0
1725245140000|2024-09-02 02:45:40|41920.8|41900.8|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245150000|2024-09-02 02:45:50|||||||||1
1725245160000|2024-09-02 02:46:00|41920.9|41900.9|41923.3|41903.3|41928.3|41908.3|41920.8|41900.8|7
1725245170000|2024-09-02 02:46:10|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|0
1725245180000|2024-09-02 02:46:20|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|0
1725245190000|2024-09-02 02:46:30|41925.8|41905.8|41923.3|41903.3|41925.8|41905.8|41923.1|41903.1|0
1725245200000|2024-09-02 02:46:40|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|1
1725245210000|2024-09-02 02:46:50|||||||||3
1725245220000|2024-09-02 02:47:00|41930.6|41910.6|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|2
1725245230000|2024-09-02 02:47:10|41930.6|41910.6|41928.3|41908.3|41933.1|41913.1|41928.3|41908.3|3
1725245240000|2024-09-02 02:47:20|41925.8|41905.8|41925.8|41905.8|41928.3|41908.3|41925.8|41905.8|0
1725245250000|2024-09-02 02:47:30|41923.4|41903.4|41923.3|41903.3|41925.6|41905.6|41920.8|41900.8|1
1725245260000|2024-09-02 02:47:40|41923.1|41903.1|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245270000|2024-09-02 02:47:50|41913.6|41893.6|41923.3|41903.3|41925.8|41905.8|41913.4|41893.4|8
1725245280000|2024-09-02 02:48:00|41920.8|41900.8|41925.8|41905.8|41925.8|41905.8|41920.8|41900.8|1
1725245290000|2024-09-02 02:48:10|41923.3|41903.3|41913.3|41893.3|41923.3|41903.3|41913.3|41893.3|2
1725245300000|2024-09-02 02:48:20|41910.9|41890.9|41905.9|41885.9|41910.9|41890.9|41905.9|41885.9|5
1725245310000|2024-09-02 02:48:30|41908.3|41888.3|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|0
1725245320000|2024-09-02 02:48:40|41913.1|41893.1|41910.8|41890.8|41913.1|41893.1|41910.8|41890.8|0
1725245330000|2024-09-02 02:48:50|41913.3|41893.3|41918.3|41898.3|41918.3|41898.3|41913.3|41893.3|1
1725245350000|2024-09-02 02:49:10|41923.1|41903.1|41920.9|41900.9|41925.8|41905.8|41920.8|41900.8|4
1725245360000|2024-09-02 02:49:20|41923.3|41903.3|41918.3|41898.3|41923.3|41903.3|41913.3|41893.3|5
1725245380000|2024-09-02 02:49:40|41920.6|41900.6|41923.3|41903.3|41923.3|41903.3|41920.6|41900.6|0
1725245390000|2024-09-02 02:49:50|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|3
1725245400000|2024-09-02 02:50:00|41928.3|41908.3|41923.3|41903.3|41928.3|41908.3|41923.3|41903.3|1
1725245410000|2024-09-02 02:50:10|41920.8|41900.8|41925.8|41905.8|41925.8|41905.8|41920.8|41900.8|0
1725245420000|2024-09-02 02:50:20|41928.3|41908.3|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725245430000|2024-09-02 02:50:30|41928.1|41908.1|41923.3|41903.3|41928.3|41908.3|41923.3|41903.3|1
1725245440000|2024-09-02 02:50:40|41920.9|41900.9|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245450000|2024-09-02 02:50:50|41923.5|41903.5|41925.8|41905.8|41925.8|41905.8|41923.5|41903.5|0
1725245460000|2024-09-02 02:51:00|41923.3|41903.3|41916|41896|41923.3|41903.3|41916|41896|0
1725245470000|2024-09-02 02:51:10|41915.8|41895.8|41911|41891|41915.8|41895.8|41911|41891|1
1725245480000|2024-09-02 02:51:20|41910.8|41890.8|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|0
1725245490000|2024-09-02 02:51:30|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|1
1725245500000|2024-09-02 02:51:40|41918.3|41898.3|41923.3|41903.3|41923.3|41903.3|41918.3|41898.3|0
1725245510000|2024-09-02 02:51:50|41920.8|41900.8|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|0
1725245520000|2024-09-02 02:52:00|41916|41896|41918.3|41898.3|41923.3|41903.3|41911|41891|2
1725245530000|2024-09-02 02:52:10|41920.8|41900.8|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|1
1725245540000|2024-09-02 02:52:20|41916|41896|41915.8|41895.8|41916|41896|41913.3|41893.3|0
1725245550000|2024-09-02 02:52:30|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|0
1725245560000|2024-09-02 02:52:40|41915.6|41895.6|41923.3|41903.3|41923.3|41903.3|41915.6|41895.6|3
1725245570000|2024-09-02 02:52:50|41920.8|41900.8|41915.8|41895.8|41920.8|41900.8|41915.8|41895.8|1
1725245580000|2024-09-02 02:53:00|41918.1|41898.1|41913.3|41893.3|41918.1|41898.1|41913.3|41893.3|0
1725245590000|2024-09-02 02:53:10|41911|41891|41913.3|41893.3|41915.6|41895.6|41910.8|41890.8|0
1725245600000|2024-09-02 02:53:20|41915.6|41895.6|41913.3|41893.3|41915.8|41895.8|41911|41891|1
1725245610000|2024-09-02 02:53:30|41913.5|41893.5|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|1
1725245620000|2024-09-02 02:53:40|41913.5|41893.5|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|0
1725245630000|2024-09-02 02:53:50|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|10
1725245640000|2024-09-02 02:54:00|41920.6|41900.6|41930.8|41910.8|41930.8|41910.8|41920.6|41900.6|1
1725245650000|2024-09-02 02:54:10|41928.3|41908.3|41923.3|41903.3|41928.3|41908.3|41920.6|41900.6|2
1725245660000|2024-09-02 02:54:20|41918.3|41898.3|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245680000|2024-09-02 02:54:40|||||||||5
1725245690000|2024-09-02 02:54:50|41918.5|41898.5|41920.8|41900.8|41923.3|41903.3|41918.3|41898.3|3
1725245700000|2024-09-02 02:55:00|41921|41901|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|1
1725245710000|2024-09-02 02:55:10|41925.6|41905.6|41923.3|41903.3|41925.6|41905.6|41921|41901|0
1725245720000|2024-09-02 02:55:20|41918.3|41898.3|41923.3|41903.3|41923.3|41903.3|41918.3|41898.3|0
1725245740000|2024-09-02 02:55:40|41925.8|41905.8|41923.1|41903.1|41928.1|41908.1|41920.8|41900.8|0
1725245750000|2024-09-02 02:55:50|41920.8|41900.8|41918.3|41898.3|41923.3|41903.3|41918.3|41898.3|0
1725245760000|2024-09-02 02:56:00|41920.8|41900.8|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|0
1725245770000|2024-09-02 02:56:10|41920.8|41900.8|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|0
1725245780000|2024-09-02 02:56:20|41928.1|41908.1|41930.6|41910.6|41933|41913|41928.1|41908.1|0
1725245790000|2024-09-02 02:56:30|41928.1|41908.1|41935.8|41915.8|41935.8|41915.8|41928.1|41908.1|6
1725245800000|2024-09-02 02:56:40|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|0
1725245810000|2024-09-02 02:56:50|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|0
1725245820000|2024-09-02 02:57:00|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|0
1725245830000|2024-09-02 02:57:10|41930.8|41910.8|41935.8|41915.8|41935.8|41915.8|41930.8|41910.8|3
1725245840000|2024-09-02 02:57:20|41938.1|41918.1|41943.5|41923.5|41946|41926|41938.1|41918.1|4
1725245850000|2024-09-02 02:57:30|41945.8|41925.8|41938.3|41918.3|41945.8|41925.8|41938.3|41918.3|1
1725245860000|2024-09-02 02:57:40|41935.8|41915.8|41935.8|41915.8|41938.3|41918.3|41933.3|41913.3|3
1725245870000|2024-09-02 02:57:50|41938.3|41918.3|41933.3|41913.3|41938.3|41918.3|41933.3|41913.3|1
1725245880000|2024-09-02 02:58:00|41935.8|41915.8|41935.8|41915.8|41940.8|41920.8|41935.8|41915.8|0
1725245890000|2024-09-02 02:58:10|41933.5|41913.5|41938.3|41918.3|41938.3|41918.3|41933.3|41913.3|0
1725245900000|2024-09-02 02:58:20|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|2
1725245910000|2024-09-02 02:58:30|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|0
1725245920000|2024-09-02 02:58:40|||||||||2
1725245930000|2024-09-02 02:58:50|41933.1|41913.1|41933.3|41913.3|41933.3|41913.3|41928.6|41908.6|2
1725245940000|2024-09-02 02:59:00|41933.5|41913.5|41933.3|41913.3|41935.8|41915.8|41930.8|41910.8|2
1725245950000|2024-09-02 02:59:10|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41925.8|41905.8|7
1725245960000|2024-09-02 02:59:20|41926|41906|41930.8|41910.8|41930.8|41910.8|41925.8|41905.8|0
1725245970000|2024-09-02 02:59:30|41933.3|41913.3|41943.1|41923.1|41943.1|41923.1|41933.3|41913.3|1
1725245980000|2024-09-02 02:59:40|41945.5|41925.5|41938.3|41918.3|41945.5|41925.5|41938.3|41918.3|6
1725245990000|2024-09-02 02:59:50|41938.1|41918.1|41931|41911|41938.1|41918.1|41931|41911|6
1725246000000|2024-09-02 03:00:00|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41923.3|41903.3|6
1725246010000|2024-09-02 03:00:10|41935.8|41915.8|41933.3|41913.3|41935.8|41915.8|41933.3|41913.3|2
1725246020000|2024-09-02 03:00:20|||||||||1
1725246030000|2024-09-02 03:00:30|41928.5|41908.5|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725246040000|2024-09-02 03:00:40|41925.8|41905.8|41933.3|41913.3|41933.3|41913.3|41925.8|41905.8|0
1725246050000|2024-09-02 03:00:50|41930.8|41910.8|41933.3|41913.3|41933.3|41913.3|41930.8|41910.8|0
1725246060000|2024-09-02 03:01:00|41931|41911|41928.3|41908.3|41931|41911|41925.8|41905.8|2
1725246070000|2024-09-02 03:01:10|41930.6|41910.6|41928.7|41908.7|41933.3|41913.3|41928.3|41908.3|0
1725246080000|2024-09-02 03:01:20|41928.3|41908.3|41933.3|41913.3|41933.3|41913.3|41928.3|41908.3|1
1725246090000|2024-09-02 03:01:30|41930.8|41910.8|41926|41906|41933.3|41913.3|41926|41906|3
1725246100000|2024-09-02 03:01:40|41928.3|41908.3|41928.3|41908.3|41928.3|41908.3|41923.5|41903.5|0
1725246110000|2024-09-02 03:01:50|41930.8|41910.8|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|2
1725246120000|2024-09-02 03:02:00|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|0
1725246130000|2024-09-02 03:02:10|41930.7|41910.7|41933.3|41913.3|41938|41918|41928.3|41908.3|0
1725246140000|2024-09-02 03:02:20|41931|41911|41930.7|41910.7|41933.3|41913.3|41928.3|41908.3|0
1725246150000|2024-09-02 03:02:30|41930.8|41910.8|41928.3|41908.3|41933.3|41913.3|41928.3|41908.3|0
1725246160000|2024-09-02 03:02:40|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1725246170000|2024-09-02 03:02:50|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|0
1725246180000|2024-09-02 03:03:00|41926|41906|41923.3|41903.3|41926|41906|41923.3|41903.3|5
1725246190000|2024-09-02 03:03:10|41918.5|41898.5|41920.8|41900.8|41920.8|41900.8|41918.3|41898.3|0
1725246200000|2024-09-02 03:03:20|41921|41901|41928.3|41908.3|41928.3|41908.3|41921|41901|0
1725246220000|2024-09-02 03:03:40|41930.7|41910.7|41933.3|41913.3|41933.3|41913.3|41928.3|41908.3|1
1725246240000|2024-09-02 03:04:00|41931|41911|41933.3|41913.3|41933.3|41913.3|41931|41911|0
1725246250000|2024-09-02 03:04:10|41931|41911|41940.8|41920.8|41943.3|41923.3|41930.8|41910.8|3
1725246260000|2024-09-02 03:04:20|41940.7|41920.7|41938.3|41918.3|41940.7|41920.7|41938.3|41918.3|1
1725246270000|2024-09-02 03:04:30|41940.7|41920.7|41943.3|41923.3|41943.3|41923.3|41938.3|41918.3|0
1725246280000|2024-09-02 03:04:40|41945.7|41925.7|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|2
1725246290000|2024-09-02 03:04:50|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|4
1725246300000|2024-09-02 03:05:00|41945.7|41925.7|41943.2|41923.2|41945.8|41925.8|41940.8|41920.8|3
1725246310000|2024-09-02 03:05:10|41943.3|41923.3|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|2
1725246320000|2024-09-02 03:05:20|41945.7|41925.7|41943.3|41923.3|41948.3|41928.3|41941|41921|0
1725246330000|2024-09-02 03:05:30|41941|41921|41941|41921|41943.5|41923.5|41941|41921|0
1725246340000|2024-09-02 03:05:40|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|1
1725246350000|2024-09-02 03:05:50|41938.2|41918.2|41935.8|41915.8|41938.3|41918.3|41935.8|41915.8|1
1725246360000|2024-09-02 03:06:00|41933.3|41913.3|41926|41906|41933.3|41913.3|41926|41906|2
1725246370000|2024-09-02 03:06:10|41925.8|41905.8|41921.2|41901.2|41928.3|41908.3|41921.2|41901.2|1
1725246380000|2024-09-02 03:06:20|41921|41901|41915.8|41895.8|41921|41901|41915.8|41895.8|2
1725246390000|2024-09-02 03:06:30|41916|41896|41926|41906|41926|41906|41916|41896|1
1725246400000|2024-09-02 03:06:40|41923.7|41903.7|41930.8|41910.8|41930.8|41910.8|41923.7|41903.7|1
1725246410000|2024-09-02 03:06:50|41931|41911|41931.2|41911.2|41931.2|41911.2|41928.8|41908.8|0
1725246420000|2024-09-02 03:07:00|41928.8|41908.8|41928.5|41908.5|41933.5|41913.5|41928.3|41908.3|0
1725246430000|2024-09-02 03:07:10|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1725246440000|2024-09-02 03:07:20|41931|41911|41933.7|41913.7|41933.7|41913.7|41931|41911|0
1725246450000|2024-09-02 03:07:30|41936|41916|41933.7|41913.7|41936|41916|41933.7|41913.7|0
1725246460000|2024-09-02 03:07:40|41931.3|41911.3|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1725246470000|2024-09-02 03:07:50|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41933.7|41913.7|0
1725246480000|2024-09-02 03:08:00|41933.7|41913.7|41933.7|41913.7|41933.8|41913.8|41931.2|41911.2|2
1725246490000|2024-09-02 03:08:10|41933.8|41913.8|41936.2|41916.2|41936.2|41916.2|41931.2|41911.2|3
1725246500000|2024-09-02 03:08:20|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.7|41913.7|0
1725246510000|2024-09-02 03:08:30|41931.3|41911.3|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1725246520000|2024-09-02 03:08:40|||||||||2
1725246530000|2024-09-02 03:08:50|41933.8|41913.8|41938.5|41918.5|41938.5|41918.5|41933.8|41913.8|1
1725246540000|2024-09-02 03:09:00|41938.7|41918.7|41933.8|41913.8|41938.7|41918.7|41933.7|41913.7|0
1725246550000|2024-09-02 03:09:10|41933.7|41913.7|41933.8|41913.8|41936.2|41916.2|41933.7|41913.7|0
1725246560000|2024-09-02 03:09:20|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41933.5|41913.5|1
1725246570000|2024-09-02 03:09:30|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41931.2|41911.2|3
1725246580000|2024-09-02 03:09:40|41936.2|41916.2|41933.8|41913.8|41938.7|41918.7|41933.8|41913.8|3
1725246590000|2024-09-02 03:09:50|41938.8|41918.8|41948.7|41928.7|41948.7|41928.7|41933.8|41913.8|25
1725246600000|2024-09-02 03:10:00|41948.8|41928.8|41948.5|41928.5|41951.2|41931.2|41946.2|41926.2|2
1725246610000|2024-09-02 03:10:10|41948.8|41928.8|41948.5|41928.5|41951.2|41931.2|41948.5|41928.5|2
1725246620000|2024-09-02 03:10:20|41946.2|41926.2|41943.5|41923.5|41946.2|41926.2|41943.5|41923.5|2
1725246640000|2024-09-02 03:10:40|41941|41921|41941|41921|41941|41921|41941|41921|1
1725246650000|2024-09-02 03:10:50|41940.8|41920.8|41938.5|41918.5|41940.8|41920.8|41938.3|41918.3|1
1725246660000|2024-09-02 03:11:00|41940.8|41920.8|41948.5|41928.5|41948.5|41928.5|41940.8|41920.8|3
1725246670000|2024-09-02 03:11:10|41951|41931|41951|41931|41951|41931|41951|41931|2
1725246680000|2024-09-02 03:11:20|41953.5|41933.5|41956.2|41936.2|41956.2|41936.2|41953.5|41933.5|2
1725246690000|2024-09-02 03:11:30|41956|41936|41958.5|41938.5|41958.5|41938.5|41956|41936|3
1725246700000|2024-09-02 03:11:40|41956.2|41936.2|41958.5|41938.5|41958.5|41938.5|41956|41936|0
1725246710000|2024-09-02 03:11:50|41955.8|41935.8|41956|41936|41958.5|41938.5|41955.8|41935.8|2
1725246720000|2024-09-02 03:12:00|41955.9|41935.9|41953.5|41933.5|41956|41936|41948.7|41928.7|2
1725246730000|2024-09-02 03:12:10|41955.9|41935.9|41953.5|41933.5|41956|41936|41953.5|41933.5|1
1725246740000|2024-09-02 03:12:20|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|0
1725246750000|2024-09-02 03:12:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|2
1725246760000|2024-09-02 03:12:40|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|2
1725246770000|2024-09-02 03:12:50|41948.5|41928.5|41946.2|41926.2|41948.5|41928.5|41946.2|41926.2|0
1725246780000|2024-09-02 03:13:00|41948.5|41928.5|41943.5|41923.5|41948.5|41928.5|41943.4|41923.4|1
1725246790000|2024-09-02 03:13:10|41943.4|41923.4|41945.9|41925.9|41945.9|41925.9|41943.4|41923.4|1
1725246800000|2024-09-02 03:13:20|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|1
1725246810000|2024-09-02 03:13:30|41941.2|41921.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246820000|2024-09-02 03:13:40|41943.2|41923.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246830000|2024-09-02 03:13:50|41941|41921|41940.9|41920.9|41941|41921|41940.9|41920.9|0
1725246840000|2024-09-02 03:14:00|41943.2|41923.2|41943.4|41923.4|41943.4|41923.4|41943.2|41923.2|0
1725246850000|2024-09-02 03:14:10|41941|41921|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246860000|2024-09-02 03:14:20|41943.2|41923.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|0
1725246890000|2024-09-02 03:14:50|||||||||3
1725246900000|2024-09-02 03:15:00|41938.5|41918.5|41938.7|41918.7|41940.9|41920.9|41936|41916|4
1725246910000|2024-09-02 03:15:10|41938.5|41918.5|41933.9|41913.9|41938.5|41918.5|41933.9|41913.9|1
1725246920000|2024-09-02 03:15:20|41936.2|41916.2|41933.9|41913.9|41936.2|41916.2|41933.9|41913.9|0
1725246930000|2024-09-02 03:15:30|41931.4|41911.4|41933.9|41913.9|41933.9|41913.9|41931.4|41911.4|0
1725246950000|2024-09-02 03:15:50|41933.7|41913.7|41933.5|41913.5|41933.7|41913.7|41931.2|41911.2|1
1725246960000|2024-09-02 03:16:00|41933.7|41913.7|41933.7|41913.7|41936.2|41916.2|41928.9|41908.9|0
1725246970000|2024-09-02 03:16:10|41933.5|41913.5|41928.7|41908.7|41933.5|41913.5|41928.7|41908.7|1
1725246980000|2024-09-02 03:16:20|41926.4|41906.4|41921.5|41901.5|41926.4|41906.4|41919.2|41899.2|1
1725246990000|2024-09-02 03:16:30|41919.2|41899.2|41926.2|41906.2|41926.2|41906.2|41919.2|41899.2|2
1725247000000|2024-09-02 03:16:40|41926|41906|41923.7|41903.7|41926|41906|41921.2|41901.2|1
1725247010000|2024-09-02 03:16:50|41921.4|41901.4|41923.7|41903.7|41923.7|41903.7|41921.4|41901.4|0
1725247020000|2024-09-02 03:17:00|41921.2|41901.2|41926.2|41906.2|41926.2|41906.2|41921.2|41901.2|1
1725247030000|2024-09-02 03:17:10|41928.5|41908.5|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|1
1725247050000|2024-09-02 03:17:30|41931|41911|41931|41911|41931|41911|41931|41911|0
1725247060000|2024-09-02 03:17:40|41928.7|41908.7|41928.7|41908.7|41933.4|41913.4|41928.7|41908.7|0
1725247070000|2024-09-02 03:17:50|41931|41911|41933.5|41913.5|41933.5|41913.5|41928.7|41908.7|0
1725247080000|2024-09-02 03:18:00|41931|41911|41930.9|41910.9|41933.5|41913.5|41928.5|41908.5|0
1725247090000|2024-09-02 03:18:10|41928.5|41908.5|41930.9|41910.9|41930.9|41910.9|41928.5|41908.5|1
1725247100000|2024-09-02 03:18:20|41931|41911|41931|41911|41931|41911|41931|41911|0
1725247110000|2024-09-02 03:18:30|41930.9|41910.9|41931|41911|41931|41911|41930.9|41910.9|0
1725247120000|2024-09-02 03:18:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41928.5|41908.5|0
1725247130000|2024-09-02 03:18:50|41928.5|41908.5|41933.5|41913.5|41933.5|41913.5|41928.5|41908.5|1
1725247150000|2024-09-02 03:19:10|41935.9|41915.9|41933.7|41913.7|41938.4|41918.4|41933.7|41913.7|3
1725247160000|2024-09-02 03:19:20|41933.5|41913.5|41923.4|41903.4|41933.5|41913.5|41923.4|41903.4|0
1725247170000|2024-09-02 03:19:30|41925.7|41905.7|41925.9|41905.9|41926|41906|41923.4|41903.4|0
1725247180000|2024-09-02 03:19:40|41926|41906|41928.5|41908.5|41928.5|41908.5|41923.5|41903.5|0
1725247190000|2024-09-02 03:19:50|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|5
1725247200000|2024-09-02 03:20:00|41928.5|41908.5|41928.5|41908.5|41930.9|41910.9|41928.5|41908.5|1
1725247210000|2024-09-02 03:20:10|41928.4|41908.4|41928.5|41908.5|41928.5|41908.5|41923.5|41903.5|0
1725247220000|2024-09-02 03:20:20|41930.9|41910.9|41928.5|41908.5|41930.9|41910.9|41925.9|41905.9|1
1725247230000|2024-09-02 03:20:30|41928.4|41908.4|41928.5|41908.5|41928.5|41908.5|41925.9|41905.9|0
1725247240000|2024-09-02 03:20:40|41930.9|41910.9|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|0
1725247250000|2024-09-02 03:20:50|41928.5|41908.5|41933.4|41913.4|41933.4|41913.4|41928.5|41908.5|0
1725247260000|2024-09-02 03:21:00|41931.2|41911.2|41933.5|41913.5|41933.5|41913.5|41930.9|41910.9|1
1725247270000|2024-09-02 03:21:10|41935.9|41915.9|41938.4|41918.4|41938.4|41918.4|41933.5|41913.5|0
1725247280000|2024-09-02 03:21:20|41936|41916|41935.9|41915.9|41936|41916|41935.9|41915.9|1
1725247290000|2024-09-02 03:21:30|41933.5|41913.5|41924.1|41904.1|41933.5|41913.5|41924.1|41904.1|0
1725247300000|2024-09-02 03:21:40|41928.7|41908.7|41928.4|41908.4|41928.7|41908.7|41923.7|41903.7|0
1725247310000|2024-09-02 03:21:50|41926|41906|41923.7|41903.7|41926|41906|41923.5|41903.5|0
1725247320000|2024-09-02 03:22:00|41923.5|41903.5|41928.4|41908.4|41928.4|41908.4|41923.5|41903.5|0
1725247330000|2024-09-02 03:22:10|41930.7|41910.7|41928.4|41908.4|41933.4|41913.4|41928.4|41908.4|0
1725247340000|2024-09-02 03:22:20|41928.6|41908.6|41928.6|41908.6|41928.7|41908.7|41928.4|41908.4|0
1725247350000|2024-09-02 03:22:30|41930.9|41910.9|41928.4|41908.4|41930.9|41910.9|41928.4|41908.4|0
1725247370000|2024-09-02 03:22:50|41926.1|41906.1|41923.6|41903.6|41928.4|41908.4|41923.6|41903.6|0
1725247380000|2024-09-02 03:23:00|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41921.1|41901.1|3
1725247390000|2024-09-02 03:23:10|41923.6|41903.6|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|1
1725247400000|2024-09-02 03:23:20|41926.2|41906.2|41928.6|41908.6|41930.9|41910.9|41926.1|41906.1|0
1725247410000|2024-09-02 03:23:30|41928.4|41908.4|41928.7|41908.7|41928.7|41908.7|41928.4|41908.4|1
1725247430000|2024-09-02 03:23:50|41923.9|41903.9|41928.7|41908.7|41928.7|41908.7|41923.9|41903.9|1
1725247440000|2024-09-02 03:24:00|41928.6|41908.6|41928.4|41908.4|41928.7|41908.7|41923.9|41903.9|1
1725247450000|2024-09-02 03:24:10|41926.1|41906.1|41923.6|41903.6|41928.4|41908.4|41923.6|41903.6|0
1725247460000|2024-09-02 03:24:20|41925.9|41905.9|41928.6|41908.6|41928.6|41908.6|41925.9|41905.9|0
1725247470000|2024-09-02 03:24:30|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41923.6|41903.6|0
1725247480000|2024-09-02 03:24:40|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.6|41903.6|0
1725247490000|2024-09-02 03:24:50|41928.6|41908.6|41925.9|41905.9|41928.6|41908.6|41923.7|41903.7|6
1725247500000|2024-09-02 03:25:00|41928.4|41908.4|41923.6|41903.6|41928.4|41908.4|41923.4|41903.4|0
1725247510000|2024-09-02 03:25:10|41925.9|41905.9|41928.6|41908.6|41928.6|41908.6|41925.9|41905.9|0
1725247520000|2024-09-02 03:25:20|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41928.6|41908.6|0
1725247530000|2024-09-02 03:25:30|41933.4|41913.4|41933.6|41913.6|41935.7|41915.7|41928.6|41908.6|1
1725247540000|2024-09-02 03:25:40|41933.4|41913.4|41928.6|41908.6|41933.4|41913.4|41928.6|41908.6|0
1725247550000|2024-09-02 03:25:50|41933.4|41913.4|41928.6|41908.6|41933.4|41913.4|41928.6|41908.6|0
1725247560000|2024-09-02 03:26:00|41930.9|41910.9|41933.6|41913.6|41933.6|41913.6|41928.6|41908.6|0
1725247570000|2024-09-02 03:26:10|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725247580000|2024-09-02 03:26:20|41933.6|41913.6|41935.9|41915.9|41935.9|41915.9|41933.4|41913.4|3
1725247590000|2024-09-02 03:26:30|41933.6|41913.6|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|1
1725247600000|2024-09-02 03:26:40|41938.2|41918.2|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|1
1725247610000|2024-09-02 03:26:50|41936.1|41916.1|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|3
1725247640000|2024-09-02 03:27:20|41938.2|41918.2|41938.4|41918.4|41938.4|41918.4|41938.2|41918.2|2
1725247650000|2024-09-02 03:27:30|41940.9|41920.9|41938.6|41918.6|41940.9|41920.9|41938.4|41918.4|0
1725247660000|2024-09-02 03:27:40|41940.9|41920.9|41948.4|41928.4|41948.4|41928.4|41940.9|41920.9|5
1725247670000|2024-09-02 03:27:50|41950.7|41930.7|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|4
1725247680000|2024-09-02 03:28:00|41948.6|41928.6|41950.9|41930.9|41950.9|41930.9|41948.4|41928.4|0
1725247690000|2024-09-02 03:28:10|41953.2|41933.2|41953.4|41933.4|41953.4|41933.4|41948.6|41928.6|2
1725247700000|2024-09-02 03:28:20|41948.6|41928.6|41953.6|41933.6|41958.2|41938.2|41948.6|41928.6|3
1725247710000|2024-09-02 03:28:30|41955.9|41935.9|41953.6|41933.6|41955.9|41935.9|41951.2|41931.2|0
1725247720000|2024-09-02 03:28:40|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|0
1725247730000|2024-09-02 03:28:50|41951.1|41931.1|41948.7|41928.7|41951.1|41931.1|41948.7|41928.7|0
1725247740000|2024-09-02 03:29:00|41948.6|41928.6|41958.4|41938.4|41958.4|41938.4|41948.6|41928.6|4
1725247750000|2024-09-02 03:29:10|||||||||9
1725247760000|2024-09-02 03:29:20|41960.7|41940.7|41960.9|41940.9|41960.9|41940.9|41958.4|41938.4|1
1725247770000|2024-09-02 03:29:30|41958.6|41938.6|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|1
1725247780000|2024-09-02 03:29:40|41958.6|41938.6|41958.6|41938.6|41963.4|41943.4|41958.4|41938.4|0
1725247790000|2024-09-02 03:29:50|41960.9|41940.9|41960.9|41940.9|41965.7|41945.7|41960.9|41940.9|3
1725247800000|2024-09-02 03:30:00|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41958.6|41938.6|1
1725247810000|2024-09-02 03:30:10|41960.9|41940.9|41958.4|41938.4|41963.2|41943.2|41958.4|41938.4|1
1725247860000|2024-09-02 03:31:00|41950.9|41930.9|41948.4|41928.4|41950.9|41930.9|41948.4|41928.4|4
1725247890000|2024-09-02 03:31:30|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|3
1725247900000|2024-09-02 03:31:40|41943.6|41923.6|41943.4|41923.4|41943.6|41923.6|41943.4|41923.4|0
1725247910000|2024-09-02 03:31:50|41941.1|41921.1|41943.4|41923.4|41943.4|41923.4|41941.1|41921.1|0
1725247920000|2024-09-02 03:32:00|41940.9|41920.9|41938.6|41918.6|41940.9|41920.9|41938.6|41918.6|0
1725247940000|2024-09-02 03:32:20|41943.4|41923.4|41938.6|41918.6|41943.4|41923.4|41938.6|41918.6|0
1725247950000|2024-09-02 03:32:30|41943.4|41923.4|41940.9|41920.9|41943.4|41923.4|41938.4|41918.4|0
1725247960000|2024-09-02 03:32:40|41938.4|41918.4|41938.4|41918.4|41940.9|41920.9|41938.4|41918.4|0
1725247980000|2024-09-02 03:33:00|41936.1|41916.1|41933.8|41913.8|41936.1|41916.1|41933.8|41913.8|6
1725247990000|2024-09-02 03:33:10|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|0
1725248010000|2024-09-02 03:33:30|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725248020000|2024-09-02 03:33:40|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|41935.9|41915.9|4
1725248030000|2024-09-02 03:33:50|||||||||1
1725248060000|2024-09-02 03:34:20|41935.9|41915.9|41940.8|41920.8|41940.8|41920.8|41935.9|41915.9|2
1725248080000|2024-09-02 03:34:40|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|1
1725248090000|2024-09-02 03:34:50|41940.8|41920.8|41943.1|41923.1|41943.1|41923.1|41940.8|41920.8|3
1725248100000|2024-09-02 03:35:00|41943.3|41923.3|41943.4|41923.4|41943.4|41923.4|41943.3|41923.3|0
1725248130000|2024-09-02 03:35:30|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|2
1725248150000|2024-09-02 03:35:50|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|1
1725248160000|2024-09-02 03:36:00|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|0
1725248170000|2024-09-02 03:36:10|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|0
1725248220000|2024-09-02 03:37:00|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|2
1725248230000|2024-09-02 03:37:10|41933.6|41913.6|41933.4|41913.4|41933.6|41913.6|41933.4|41913.4|1
1725248240000|2024-09-02 03:37:20|41935.9|41915.9|41933.4|41913.4|41935.9|41915.9|41933.4|41913.4|1
1725248250000|2024-09-02 03:37:30|41931.1|41911.1|41935.9|41915.9|41935.9|41915.9|41930.9|41910.9|4
1725248260000|2024-09-02 03:37:40|41943.1|41923.1|41943.4|41923.4|41943.4|41923.4|41943.1|41923.1|10
1725248280000|2024-09-02 03:38:00|41945.8|41925.8|41945.9|41925.9|41945.9|41925.9|41945.8|41925.8|0
1725248290000|2024-09-02 03:38:10|||||||||1
1725248300000|2024-09-02 03:38:20|||||||||1
1725248320000|2024-09-02 03:38:40|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|3
1725248350000|2024-09-02 03:39:10|||||||||1
1725248360000|2024-09-02 03:39:20|41941.1|41921.1|41940.9|41920.9|41941.1|41921.1|41940.9|41920.9|0
1725248370000|2024-09-02 03:39:30|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|0
1725248380000|2024-09-02 03:39:40|41941.1|41921.1|41940.9|41920.9|41941.1|41921.1|41940.9|41920.9|0
1725248390000|2024-09-02 03:39:50|41938.6|41918.6|41938.4|41918.4|41938.6|41918.6|41938.4|41918.4|3
1725248400000|2024-09-02 03:40:00|41938.6|41918.6|41938.4|41918.4|41938.6|41918.6|41938.4|41918.4|0
1725248420000|2024-09-02 03:40:20|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248450000|2024-09-02 03:40:50|||||||||5
1725248460000|2024-09-02 03:41:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|6
1725248470000|2024-09-02 03:41:10|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248480000|2024-09-02 03:41:20|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|0
1725248490000|2024-09-02 03:41:30|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248510000|2024-09-02 03:41:50|41938.4|41918.4|41938.6|41918.6|41938.6|41918.6|41938.4|41918.4|1
1725248520000|2024-09-02 03:42:00|41940.9|41920.9|41943.3|41923.3|41943.3|41923.3|41940.9|41920.9|0
1725248540000|2024-09-02 03:42:20|||||||||2
1725248550000|2024-09-02 03:42:30|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41938.4|41918.4|1
1725248560000|2024-09-02 03:42:40|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|0
1725248580000|2024-09-02 03:43:00|||||||||1
1725248590000|2024-09-02 03:43:10|41938.6|41918.6|41938.6|41918.6|41940.9|41920.9|41938.6|41918.6|0
1725248600000|2024-09-02 03:43:20|41941|41921|41943.5|41923.5|41943.5|41923.5|41938.6|41918.6|0
1725248610000|2024-09-02 03:43:30|41941|41921|41943.5|41923.5|41943.5|41923.5|41938.6|41918.6|0
1725248620000|2024-09-02 03:43:40|||||||||1
1725248660000|2024-09-02 03:44:20|41941|41921|41943.5|41923.5|41943.5|41923.5|41941|41921|1
1725248720000|2024-09-02 03:45:20|41946|41926|41943.6|41923.6|41946|41926|41943.6|41923.6|0
1725248730000|2024-09-02 03:45:30|41943.5|41923.5|41948.5|41928.5|41948.5|41928.5|41943.5|41923.5|0
1725248740000|2024-09-02 03:45:40|41946.1|41926.1|41946|41926|41946.1|41926.1|41946|41926|0
1725248750000|2024-09-02 03:45:50|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|0
1725248760000|2024-09-02 03:46:00|41948.3|41928.3|41943.5|41923.5|41948.5|41928.5|41943.5|41923.5|0
1725248790000|2024-09-02 03:46:30|41948.1|41928.1|41946|41926|41948.5|41928.5|41946|41926|1
1725248800000|2024-09-02 03:46:40|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|41943.5|41923.5|0
1725248860000|2024-09-02 03:47:40|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41941.1|41921.1|0
1725248870000|2024-09-02 03:47:50|41939|41919|41943.5|41923.5|41943.5|41923.5|41938.8|41918.8|0
1725248880000|2024-09-02 03:48:00|41943.6|41923.6|41943.6|41923.6|41943.8|41923.8|41943.6|41923.6|0
1725248890000|2024-09-02 03:48:10|41946|41926|41943.6|41923.6|41946.1|41926.1|41943.6|41923.6|0
1725248910000|2024-09-02 03:48:30|41941.1|41921.1|41941.1|41921.1|41941.1|41921.1|41941.1|41921.1|2
1725248940000|2024-09-02 03:49:00|41938.8|41918.8|41938.6|41918.6|41938.8|41918.8|41938.6|41918.6|6
1725248950000|2024-09-02 03:49:10|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1725248960000|2024-09-02 03:49:20|||||||||1
1725248970000|2024-09-02 03:49:30|41936|41916|41933.5|41913.5|41936|41916|41933.5|41913.5|2
1725248980000|2024-09-02 03:49:40|41936|41916|41936|41916|41936.1|41916.1|41936|41916|2
1725248990000|2024-09-02 03:49:50|41933.6|41913.6|41933.5|41913.5|41933.6|41913.6|41933.5|41913.5|3
1725249010000|2024-09-02 03:50:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249050000|2024-09-02 03:50:50|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|2
1725249100000|2024-09-02 03:51:40|||||||||1
1725249110000|2024-09-02 03:51:50|||||||||1
1725249120000|2024-09-02 03:52:00|41926|41906|41926.1|41906.1|41926.1|41906.1|41926|41906|1
1725249130000|2024-09-02 03:52:10|41926|41906|41928.6|41908.6|41928.6|41908.6|41926|41906|2
1725249140000|2024-09-02 03:52:20|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|0
1725249150000|2024-09-02 03:52:30|41928.5|41908.5|41928.6|41908.6|41928.6|41908.6|41926.1|41906.1|0
1725249170000|2024-09-02 03:52:50|41926.3|41906.3|41928.5|41908.5|41928.5|41908.5|41926.3|41906.3|0
1725249180000|2024-09-02 03:53:00|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|0
1725249190000|2024-09-02 03:53:10|41926.2|41906.2|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|0
1725249200000|2024-09-02 03:53:20|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|0
1725249210000|2024-09-02 03:53:30|41926.3|41906.3|41928.7|41908.7|41928.7|41908.7|41926.3|41906.3|0
1725249240000|2024-09-02 03:54:00|41931|41911|41931.2|41911.2|41931.2|41911.2|41931|41911|1
1725249300000|2024-09-02 03:55:00|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249310000|2024-09-02 03:55:10|41931.2|41911.2|41931|41911|41933.5|41913.5|41931|41911|0
1725249320000|2024-09-02 03:55:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249390000|2024-09-02 03:56:30|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249400000|2024-09-02 03:56:40|41931.2|41911.2|41931|41911|41931.2|41911.2|41931|41911|0
1725249420000|2024-09-02 03:57:00|41933.3|41913.3|41933.5|41913.5|41933.5|41913.5|41933.3|41913.3|0
1725249430000|2024-09-02 03:57:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249440000|2024-09-02 03:57:20|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|41933.5|41913.5|0
1725249460000|2024-09-02 03:57:40|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|0
1725249480000|2024-09-02 03:58:00|||||||||1
1725249600000|2024-09-02 04:00:00|||||||||1
1725249610000|2024-09-02 04:00:10|41931|41911|41931|41911|41931|41911|41931|41911|0
1725249620000|2024-09-02 04:00:20|||||||||2
1725249650000|2024-09-02 04:00:50|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1725249660000|2024-09-02 04:01:00|41931|41911|41931|41911|41931|41911|41931|41911|1
1725249680000|2024-09-02 04:01:20|||||||||1
1725249690000|2024-09-02 04:01:30|||||||||1
1725249710000|2024-09-02 04:01:50|41928.7|41908.7|41931|41911|41931|41911|41928.7|41908.7|0
1725249720000|2024-09-02 04:02:00|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|3
1725249740000|2024-09-02 04:02:20|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1725249770000|2024-09-02 04:02:50|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|0
1725249780000|2024-09-02 04:03:00|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|1
1725249790000|2024-09-02 04:03:10|41926.2|41906.2|41921.5|41901.5|41926.2|41906.2|41921.5|41901.5|3
1725249820000|2024-09-02 04:03:40|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|1
1725249830000|2024-09-02 04:03:50|||||||||1
1725249840000|2024-09-02 04:04:00|41916.9|41896.9|41916.4|41896.4|41916.9|41896.9|41916.4|41896.4|2
1725249870000|2024-09-02 04:04:30|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|2
1725249890000|2024-09-02 04:04:50|41916.2|41896.2|41916.2|41896.2|41918.7|41898.7|41916.2|41896.2|2
1725249900000|2024-09-02 04:05:00|41921|41901|41921|41901|41921|41901|41921|41901|1
1725249960000|2024-09-02 04:06:00|41926|41906|41926|41906|41926|41906|41926|41906|2
1725249970000|2024-09-02 04:06:10|41928.5|41908.5|41923.7|41903.7|41928.5|41908.5|41923.7|41903.7|0
1725249980000|2024-09-02 04:06:20|41926|41906|41928.5|41908.5|41928.5|41908.5|41926|41906|0
1725250010000|2024-09-02 04:06:50|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|0
1725250060000|2024-09-02 04:07:40|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|0
1725250070000|2024-09-02 04:07:50|41923.5|41903.5|41921.2|41901.2|41923.5|41903.5|41921.2|41901.2|0
1725250090000|2024-09-02 04:08:10|||||||||1
1725250110000|2024-09-02 04:08:30|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|0
1725250130000|2024-09-02 04:08:50|41916.5|41896.5|41918.9|41898.9|41918.9|41898.9|41916.5|41896.5|1
1725250140000|2024-09-02 04:09:00|41916.5|41896.5|41918.9|41898.9|41918.9|41898.9|41916.5|41896.5|0
1725250150000|2024-09-02 04:09:10|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725250160000|2024-09-02 04:09:20|41918.9|41898.9|41916.5|41896.5|41918.9|41898.9|41916.5|41896.5|0
1725250170000|2024-09-02 04:09:30|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|1
1725250180000|2024-09-02 04:09:40|41913.7|41893.7|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|0
1725250190000|2024-09-02 04:09:50|41913.5|41893.5|41908.5|41888.5|41913.7|41893.7|41908.5|41888.5|12
1725250210000|2024-09-02 04:10:10|41906.2|41886.2|41908.7|41888.7|41908.7|41888.7|41906.2|41886.2|0
1725250220000|2024-09-02 04:10:20|41906.4|41886.4|41903.9|41883.9|41908.7|41888.7|41903.9|41883.9|0
1725250230000|2024-09-02 04:10:30|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|1
1725250250000|2024-09-02 04:10:50|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|0
1725250260000|2024-09-02 04:11:00|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|0
1725250270000|2024-09-02 04:11:10|41901.4|41881.4|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|1
1725250290000|2024-09-02 04:11:30|41896.4|41876.4|41894|41874|41896.4|41876.4|41894|41874|2
1725250300000|2024-09-02 04:11:40|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|0
1725250320000|2024-09-02 04:12:00|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|2
1725250330000|2024-09-02 04:12:10|41889.2|41869.2|41891.4|41871.4|41891.5|41871.5|41889.2|41869.2|1
1725250350000|2024-09-02 04:12:30|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|0
1725250360000|2024-09-02 04:12:40|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|0
1725250370000|2024-09-02 04:12:50|41891.2|41871.2|41891.4|41871.4|41891.4|41871.4|41888.7|41868.7|2
1725250380000|2024-09-02 04:13:00|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|0
1725250390000|2024-09-02 04:13:10|||||||||4
1725250430000|2024-09-02 04:13:50|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|2
1725250450000|2024-09-02 04:14:10|41893.7|41873.7|41891.4|41871.4|41893.9|41873.9|41888.9|41868.9|0
1725250480000|2024-09-02 04:14:40|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|0
1725250490000|2024-09-02 04:14:50|41891.4|41871.4|41891.2|41871.2|41891.4|41871.4|41888.9|41868.9|1
1725250500000|2024-09-02 04:15:00|41891.4|41871.4|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|2
1725250550000|2024-09-02 04:15:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250570000|2024-09-02 04:16:10|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250590000|2024-09-02 04:16:30|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|0
1725250600000|2024-09-02 04:16:40|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250610000|2024-09-02 04:16:50|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|0
1725250630000|2024-09-02 04:17:10|41894.1|41874.1|41896.4|41876.4|41896.4|41876.4|41894.1|41874.1|0
1725250640000|2024-09-02 04:17:20|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725250650000|2024-09-02 04:17:30|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250660000|2024-09-02 04:17:40|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|0
1725250680000|2024-09-02 04:18:00|41894.1|41874.1|41893.9|41873.9|41894.1|41874.1|41893.9|41873.9|4
1725250700000|2024-09-02 04:18:20|41896.4|41876.4|41898.7|41878.7|41898.7|41878.7|41896.4|41876.4|5
1725250710000|2024-09-02 04:18:30|41896.4|41876.4|41894.1|41874.1|41896.4|41876.4|41894.1|41874.1|0
1725250720000|2024-09-02 04:18:40|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|11
1725250750000|2024-09-02 04:19:10|||||||||12
1725250760000|2024-09-02 04:19:20|41901.2|41881.2|41901.4|41881.4|41901.4|41881.4|41901.2|41881.2|0
1725250770000|2024-09-02 04:19:30|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|0
1725250780000|2024-09-02 04:19:40|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|1
1725250790000|2024-09-02 04:19:50|41901.4|41881.4|41901.6|41881.6|41901.6|41881.6|41901.4|41881.4|1
1725250800000|2024-09-02 04:20:00|41901.4|41881.4|41901.6|41881.6|41901.6|41881.6|41901.4|41881.4|0
1725250840000|2024-09-02 04:20:40|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725250850000|2024-09-02 04:20:50|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|0
1725250900000|2024-09-02 04:21:40|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725250910000|2024-09-02 04:21:50|41901.6|41881.6|41906.4|41886.4|41906.4|41886.4|41901.6|41881.6|1
1725250960000|2024-09-02 04:22:40|41906.6|41886.6|41906.4|41886.4|41906.6|41886.6|41906.4|41886.4|0
1725250980000|2024-09-02 04:23:00|41908.9|41888.9|41906.8|41886.8|41908.9|41888.9|41906.6|41886.6|0
1725251040000|2024-09-02 04:24:00|41906.6|41886.6|41906.8|41886.8|41906.8|41886.8|41906.6|41886.6|0
1725251070000|2024-09-02 04:24:30|41909.1|41889.1|41906.4|41886.4|41909.1|41889.1|41906.4|41886.4|0
1725251080000|2024-09-02 04:24:40|41904.1|41884.1|41906.4|41886.4|41906.4|41886.4|41904.1|41884.1|0
1725251090000|2024-09-02 04:24:50|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|1
1725251100000|2024-09-02 04:25:00|||||||||3
1725251110000|2024-09-02 04:25:10|||||||||1
1725251140000|2024-09-02 04:25:40|41901.8|41881.8|41901.6|41881.6|41901.8|41881.8|41901.6|41881.6|0
1725251150000|2024-09-02 04:25:50|||||||||1
1725251160000|2024-09-02 04:26:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|0
1725251170000|2024-09-02 04:26:10|41901.6|41881.6|41901.4|41881.4|41901.6|41881.6|41901.4|41881.4|1
1725251180000|2024-09-02 04:26:20|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|0
1725251200000|2024-09-02 04:26:40|41898.9|41878.9|41899.1|41879.1|41899.1|41879.1|41898.9|41878.9|1
1725251220000|2024-09-02 04:27:00|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41899.1|41879.1|0
1725251260000|2024-09-02 04:27:40|||||||||1
1725251280000|2024-09-02 04:28:00|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1725251310000|2024-09-02 04:28:30|41906.3|41886.3|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|0
1725251320000|2024-09-02 04:28:40|41906.3|41886.3|41906.4|41886.4|41906.4|41886.4|41906.3|41886.3|0
1725251330000|2024-09-02 04:28:50|41904.1|41884.1|41903.9|41883.9|41904.1|41884.1|41903.9|41883.9|0
1725251340000|2024-09-02 04:29:00|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|0
1725251350000|2024-09-02 04:29:10|41904.1|41884.1|41903.9|41883.9|41904.1|41884.1|41903.9|41883.9|0
1725251380000|2024-09-02 04:29:40|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|0
1725251390000|2024-09-02 04:29:50|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|4
1725251400000|2024-09-02 04:30:00|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|4
1725251410000|2024-09-02 04:30:10|41901.4|41881.4|41903.8|41883.8|41903.8|41883.8|41901.4|41881.4|3
1725251430000|2024-09-02 04:30:30|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|1
1725251470000|2024-09-02 04:31:10|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|0
1725251570000|2024-09-02 04:32:50|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|0
1725251610000|2024-09-02 04:33:30|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|41906.8|41886.8|0
1725251620000|2024-09-02 04:33:40|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1725251640000|2024-09-02 04:34:00|||||||||1
1725251680000|2024-09-02 04:34:40|||||||||2
1725251690000|2024-09-02 04:34:50|41906.5|41886.5|41906.5|41886.5|41906.5|41886.5|41906.5|41886.5|0
1725251750000|2024-09-02 04:35:50|41904.1|41884.1|41906.5|41886.5|41906.5|41886.5|41904.1|41884.1|1
1725251770000|2024-09-02 04:36:10|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|0
1725251800000|2024-09-02 04:36:40|41906.5|41886.5|41904.1|41884.1|41906.5|41886.5|41904.1|41884.1|0
1725251860000|2024-09-02 04:37:40|||||||||1
1725251880000|2024-09-02 04:38:00|41906.5|41886.5|41906.6|41886.6|41906.6|41886.6|41906.5|41886.5|1
1725251890000|2024-09-02 04:38:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|1
1725251920000|2024-09-02 04:38:40|||||||||1
1725251930000|2024-09-02 04:38:50|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.8|41891.8|1
1725251970000|2024-09-02 04:39:30|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|2
1725251980000|2024-09-02 04:39:40|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725251990000|2024-09-02 04:39:50|||||||||5
1725252210000|2024-09-02 04:43:30|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|0
1725252290000|2024-09-02 04:44:50|||||||||1
1725252370000|2024-09-02 04:46:10|41914|41894|41914|41894|41914|41894|41911.5|41891.5|3
1725252410000|2024-09-02 04:46:50|41914.2|41894.2|41916.5|41896.5|41916.5|41896.5|41914.2|41894.2|0
1725252420000|2024-09-02 04:47:00|41914.2|41894.2|41914|41894|41914.2|41894.2|41914|41894|1
1725252430000|2024-09-02 04:47:10|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|0
1725252440000|2024-09-02 04:47:20|41916.5|41896.5|41914.2|41894.2|41916.5|41896.5|41914.2|41894.2|0
1725252450000|2024-09-02 04:47:30|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725252540000|2024-09-02 04:49:00|||||||||1
1725252610000|2024-09-02 04:50:10|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|2
1725252620000|2024-09-02 04:50:20|41914|41894|41914|41894|41914|41894|41914|41894|0
1725252640000|2024-09-02 04:50:40|41914.2|41894.2|41914.2|41894.2|41916.5|41896.5|41914.2|41894.2|0
1725252660000|2024-09-02 04:51:00|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|0
1725252760000|2024-09-02 04:52:40|41914.2|41894.2|41916.5|41896.5|41916.5|41896.5|41914.2|41894.2|0
1725252890000|2024-09-02 04:54:50|41914.2|41894.2|41914|41894|41914.2|41894.2|41914|41894|1
1725252900000|2024-09-02 04:55:00|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|1
1725252910000|2024-09-02 04:55:10|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1725252920000|2024-09-02 04:55:20|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|0
1725252950000|2024-09-02 04:55:50|41909|41889|41909|41889|41909|41889|41909|41889|0
1725252960000|2024-09-02 04:56:00|41911.4|41891.4|41911.5|41891.5|41911.5|41891.5|41911.4|41891.4|0
1725252990000|2024-09-02 04:56:30|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|41909.2|41889.2|0
1725253000000|2024-09-02 04:56:40|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41909.2|41889.2|0
1725253020000|2024-09-02 04:57:00|||||||||1
1725253030000|2024-09-02 04:57:10|41913.9|41893.9|41914|41894|41914|41894|41913.9|41893.9|0
1725253050000|2024-09-02 04:57:30|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|0
1725253060000|2024-09-02 04:57:40|41914|41894|41914|41894|41914|41894|41914|41894|0
1725253070000|2024-09-02 04:57:50|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|0
1725253110000|2024-09-02 04:58:30|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|41916.5|41896.5|2
1725253120000|2024-09-02 04:58:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|0
1725253140000|2024-09-02 04:59:00|41916.9|41896.9|41919.2|41899.2|41919.2|41899.2|41916.9|41896.9|2
1725253200000|2024-09-02 05:00:00|41921.5|41901.5|41926.5|41906.5|41926.5|41906.5|41921.5|41901.5|1
1725253210000|2024-09-02 05:00:10|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|0
1725253220000|2024-09-02 05:00:20|41926.5|41906.5|41926.5|41906.5|41928.9|41908.9|41926.5|41906.5|0
1725253230000|2024-09-02 05:00:30|41929|41909|41929|41909|41929|41909|41929|41909|1
1725253240000|2024-09-02 05:00:40|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|1
1725253250000|2024-09-02 05:00:50|41926.7|41906.7|41929|41909|41929|41909|41926.7|41906.7|1
1725253260000|2024-09-02 05:01:00|41926.7|41906.7|41929|41909|41929|41909|41926.5|41906.5|2
1725253280000|2024-09-02 05:01:20|41931.4|41911.4|41931.5|41911.5|41931.5|41911.5|41931.4|41911.4|0
1725253320000|2024-09-02 05:02:00|41929|41909|41926.5|41906.5|41929|41909|41926.5|41906.5|3
1725253340000|2024-09-02 05:02:20|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|1
1725253360000|2024-09-02 05:02:40|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|3
1725253370000|2024-09-02 05:02:50|41924|41904|41921.9|41901.9|41924|41904|41921.9|41901.9|0
1725253380000|2024-09-02 05:03:00|41921.7|41901.7|41926.5|41906.5|41926.5|41906.5|41921.7|41901.7|1
1725253410000|2024-09-02 05:03:30|41928.9|41908.9|41926.5|41906.5|41929|41909|41926.5|41906.5|0
1725253490000|2024-09-02 05:04:50|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|1
1725253530000|2024-09-02 05:05:30|41921.9|41901.9|41919.1|41899.1|41921.9|41901.9|41919.1|41899.1|7
1725253540000|2024-09-02 05:05:40|41918.9|41898.9|41914.2|41894.2|41918.9|41898.9|41914.2|41894.2|2
1725253590000|2024-09-02 05:06:30|||||||||1
1725253600000|2024-09-02 05:06:40|||||||||1
1725253620000|2024-09-02 05:07:00|||||||||4
1725253660000|2024-09-02 05:07:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|2
1725253670000|2024-09-02 05:07:50|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|0
1725253680000|2024-09-02 05:08:00|41921.4|41901.4|41924.1|41904.1|41924.1|41904.1|41921.4|41901.4|1
1725253690000|2024-09-02 05:08:10|41921.7|41901.7|41926.6|41906.6|41926.6|41906.6|41921.6|41901.6|0
1725253700000|2024-09-02 05:08:20|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|0
1725253730000|2024-09-02 05:08:50|41921.7|41901.7|41921.6|41901.6|41921.7|41901.7|41921.6|41901.6|0
1725253780000|2024-09-02 05:09:40|||||||||2
1725253790000|2024-09-02 05:09:50|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|1
1725253810000|2024-09-02 05:10:10|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41914.2|41894.2|0
1725253820000|2024-09-02 05:10:20|41919.1|41899.1|41919.2|41899.2|41919.2|41899.2|41919.1|41899.1|0
1725253830000|2024-09-02 05:10:30|41916.6|41896.6|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|4
1725253840000|2024-09-02 05:10:40|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|41916.6|41896.6|1
1725253860000|2024-09-02 05:11:00|41914.1|41894.1|41911.6|41891.6|41914.1|41894.1|41911.6|41891.6|0
1725253870000|2024-09-02 05:11:10|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|4
1725253890000|2024-09-02 05:11:30|41906.6|41886.6|41906.7|41886.7|41906.7|41886.7|41904.2|41884.2|0
1725253900000|2024-09-02 05:11:40|41906.6|41886.6|41904.2|41884.2|41906.6|41886.6|41904.2|41884.2|0
1725253920000|2024-09-02 05:12:00|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|0
1725253940000|2024-09-02 05:12:20|||||||||1
1725253950000|2024-09-02 05:12:30|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|0
1725253960000|2024-09-02 05:12:40|41904.2|41884.2|41901.6|41881.6|41904.2|41884.2|41901.6|41881.6|1
1725253970000|2024-09-02 05:12:50|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|3
1725253980000|2024-09-02 05:13:00|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|0
1725253990000|2024-09-02 05:13:10|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|41899.1|41879.1|0
1725254040000|2024-09-02 05:14:00|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|0
1725254060000|2024-09-02 05:14:20|41896.8|41876.8|41901.6|41881.6|41901.6|41881.6|41896.8|41876.8|0
1725254080000|2024-09-02 05:14:40|41899.1|41879.1|41896.6|41876.6|41899.1|41879.1|41896.6|41876.6|8
1725254090000|2024-09-02 05:14:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725254100000|2024-09-02 05:15:00|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.7|41873.7|8
1725254110000|2024-09-02 05:15:10|41891.6|41871.6|41894.1|41874.1|41894.1|41874.1|41891.6|41871.6|2
1725254120000|2024-09-02 05:15:20|41891.8|41871.8|41891.6|41871.6|41891.8|41871.8|41891.6|41871.6|0
1725254130000|2024-09-02 05:15:30|41889.3|41869.3|41891.6|41871.6|41891.6|41871.6|41889.3|41869.3|0
1725254140000|2024-09-02 05:15:40|41894.1|41874.1|41893.9|41873.9|41894.1|41874.1|41893.9|41873.9|2
1725254150000|2024-09-02 05:15:50|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|41894.1|41874.1|0
1725254180000|2024-09-02 05:16:20|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|41896.6|41876.6|0
1725254190000|2024-09-02 05:16:30|41899.1|41879.1|41901.6|41881.6|41901.6|41881.6|41899.1|41879.1|0
1725254220000|2024-09-02 05:17:00|41904.1|41884.1|41908.7|41888.7|41908.7|41888.7|41904.1|41884.1|2
1725254230000|2024-09-02 05:17:10|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1725254250000|2024-09-02 05:17:30|41906.6|41886.6|41909.1|41889.1|41909.1|41889.1|41906.6|41886.6|0
1725254270000|2024-09-02 05:17:50|41911.6|41891.6|41909.3|41889.3|41911.6|41891.6|41909.3|41889.3|1
1725254280000|2024-09-02 05:18:00|41909.1|41889.1|41913.9|41893.9|41913.9|41893.9|41909.1|41889.1|0
1725254290000|2024-09-02 05:18:10|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725254340000|2024-09-02 05:19:00|41916.4|41896.4|41916.6|41896.6|41916.8|41896.8|41916.4|41896.4|1
1725254350000|2024-09-02 05:19:10|41914.3|41894.3|41914.1|41894.1|41916.4|41896.4|41914.1|41894.1|0
1725254360000|2024-09-02 05:19:20|41916.4|41896.4|41916.6|41896.6|41916.6|41896.6|41916.4|41896.4|0
1725254370000|2024-09-02 05:19:30|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254380000|2024-09-02 05:19:40|41911.6|41891.6|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254390000|2024-09-02 05:19:50|41911.8|41891.8|41911.6|41891.6|41911.8|41891.8|41911.6|41891.6|0
1725254400000|2024-09-02 05:20:00|41913.9|41893.9|41914.1|41894.1|41914.1|41894.1|41913.9|41893.9|0
1725254410000|2024-09-02 05:20:10|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254420000|2024-09-02 05:20:20|41911.8|41891.8|41914.1|41894.1|41914.1|41894.1|41911.6|41891.6|0
1725254440000|2024-09-02 05:20:40|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1725254450000|2024-09-02 05:20:50|41911.8|41891.8|41909.3|41889.3|41914.1|41894.1|41909.3|41889.3|1
1725254480000|2024-09-02 05:21:20|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1725254490000|2024-09-02 05:21:30|41914.1|41894.1|41914.3|41894.3|41914.3|41894.3|41914.1|41894.1|0
1725254500000|2024-09-02 05:21:40|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1725254510000|2024-09-02 05:21:50|41914.3|41894.3|41916.6|41896.6|41916.6|41896.6|41914.3|41894.3|3
1725254530000|2024-09-02 05:22:10|41921.4|41901.4|41924.1|41904.1|41924.1|41904.1|41921.4|41901.4|3
1725254550000|2024-09-02 05:22:30|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|0
1725254560000|2024-09-02 05:22:40|||||||||3
1725254570000|2024-09-02 05:22:50|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|0
1725254580000|2024-09-02 05:23:00|||||||||1
1725254590000|2024-09-02 05:23:10|41929.3|41909.3|41934.1|41914.1|41934.1|41914.1|41929.3|41909.3|1
1725254600000|2024-09-02 05:23:20|41934.3|41914.3|41936.6|41916.6|41936.6|41916.6|41934.3|41914.3|2
1725254610000|2024-09-02 05:23:30|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1725254630000|2024-09-02 05:23:50|41939.3|41919.3|41941.6|41921.6|41941.6|41921.6|41939.3|41919.3|2
1725254640000|2024-09-02 05:24:00|41943.9|41923.9|41941.6|41921.6|41943.9|41923.9|41941.6|41921.6|1
1725254650000|2024-09-02 05:24:10|41943.9|41923.9|41939.3|41919.3|41943.9|41923.9|41939.3|41919.3|5
1725254680000|2024-09-02 05:24:40|41943.9|41923.9|41939.1|41919.1|41943.9|41923.9|41939.1|41919.1|1
1725254690000|2024-09-02 05:24:50|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|0
1725254740000|2024-09-02 05:25:40|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|3
1725254760000|2024-09-02 05:26:00|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1725254770000|2024-09-02 05:26:10|41941.8|41921.8|41941.6|41921.6|41944.1|41924.1|41941.6|41921.6|2
1725254780000|2024-09-02 05:26:20|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|1
1725254790000|2024-09-02 05:26:30|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|0
1725254800000|2024-09-02 05:26:40|41943.9|41923.9|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|0
1725254830000|2024-09-02 05:27:10|41944|41924|41941.6|41921.6|41944|41924|41941.6|41921.6|0
1725254840000|2024-09-02 05:27:20|41941.8|41921.8|41944.1|41924.1|41944.1|41924.1|41941.8|41921.8|1
1725254850000|2024-09-02 05:27:30|41946.5|41926.5|41946.6|41926.6|41946.6|41926.6|41946.5|41926.5|1
1725254870000|2024-09-02 05:27:50|41946.8|41926.8|41949.1|41929.1|41949.1|41929.1|41946.8|41926.8|1
1725254900000|2024-09-02 05:28:20|||||||||1
1725254910000|2024-09-02 05:28:30|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|0
1725254920000|2024-09-02 05:28:40|41949.3|41929.3|41951.6|41931.6|41951.6|41931.6|41949.1|41929.1|1
1725254930000|2024-09-02 05:28:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|7
1725254940000|2024-09-02 05:29:00|41956.5|41936.5|41959.1|41939.1|41959.1|41939.1|41956.5|41936.5|1
1725254950000|2024-09-02 05:29:10|41961.6|41941.6|41964.1|41944.1|41964.1|41944.1|41961.6|41941.6|0
1725254960000|2024-09-02 05:29:20|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|1
1725254970000|2024-09-02 05:29:30|||||||||1
1725254980000|2024-09-02 05:29:40|41964.1|41944.1|41961.6|41941.6|41964.1|41944.1|41959.1|41939.1|9
1725254990000|2024-09-02 05:29:50|41959.1|41939.1|41959.1|41939.1|41959.3|41939.3|41956.8|41936.8|1
1725255000000|2024-09-02 05:30:00|41961.5|41941.5|41986.3|41966.3|41994.1|41974.1|41959.1|41939.1|45
1725255010000|2024-09-02 05:30:10|41986.5|41966.5|41981.3|41961.3|41986.5|41966.5|41981.3|41961.3|1
1725255020000|2024-09-02 05:30:20|41986|41966|41988.6|41968.6|41988.6|41968.6|41986|41966|24
1725255030000|2024-09-02 05:30:30|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|7
1725255040000|2024-09-02 05:30:40|41988.8|41968.8|41993.6|41973.6|41993.6|41973.6|41988.8|41968.8|4
1725255050000|2024-09-02 05:30:50|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|6
1725255060000|2024-09-02 05:31:00|41988.8|41968.8|41984|41964|41991.3|41971.3|41984|41964|5
1725255070000|2024-09-02 05:31:10|41981.5|41961.5|41976.6|41956.6|41981.5|41961.5|41976.6|41956.6|4
1725255080000|2024-09-02 05:31:20|41976.5|41956.5|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|3
1725255090000|2024-09-02 05:31:30|41976.1|41956.1|41973.8|41953.8|41978.6|41958.6|41973.8|41953.8|6
1725255100000|2024-09-02 05:31:40|41971.5|41951.5|41966.3|41946.3|41971.5|41951.5|41966.3|41946.3|0
1725255110000|2024-09-02 05:31:50|41968.6|41948.6|41963.8|41943.8|41968.8|41948.8|41963.8|41943.8|1
1725255120000|2024-09-02 05:32:00|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41966.1|41946.1|0
1725255130000|2024-09-02 05:32:10|41968.6|41948.6|41968.8|41948.8|41968.8|41948.8|41966.5|41946.5|4
1725255140000|2024-09-02 05:32:20|41971.5|41951.5|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|0
1725255150000|2024-09-02 05:32:30|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41968.8|41948.8|4
1725255160000|2024-09-02 05:32:40|41969|41949|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|0
1725255170000|2024-09-02 05:32:50|41968.8|41948.8|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|2
1725255180000|2024-09-02 05:33:00|41968.6|41948.6|41966.3|41946.3|41968.8|41948.8|41966.3|41946.3|1
1725255190000|2024-09-02 05:33:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|1
1725255200000|2024-09-02 05:33:20|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|2
1725255210000|2024-09-02 05:33:30|41966.5|41946.5|41963.8|41943.8|41966.5|41946.5|41963.8|41943.8|3
1725255220000|2024-09-02 05:33:40|41961.5|41941.5|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|0
1725255230000|2024-09-02 05:33:50|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|1
1725255240000|2024-09-02 05:34:00|41964|41944|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|0
1725255250000|2024-09-02 05:34:10|41963.8|41943.8|41963.6|41943.6|41963.8|41943.8|41961.3|41941.3|0
1725255260000|2024-09-02 05:34:20|41961.5|41941.5|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|2
1725255270000|2024-09-02 05:34:30|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|3
1725255280000|2024-09-02 05:34:40|41968.8|41948.8|41971.1|41951.1|41971.1|41951.1|41968.8|41948.8|0
1725255290000|2024-09-02 05:34:50|41971.3|41951.3|41968.8|41948.8|41971.3|41951.3|41966.3|41946.3|1
1725255300000|2024-09-02 05:35:00|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41971.1|41951.1|0
1725255310000|2024-09-02 05:35:10|41976.1|41956.1|41976.5|41956.5|41978.8|41958.8|41973.8|41953.8|0
1725255320000|2024-09-02 05:35:20|41976.3|41956.3|41981.3|41961.3|41981.3|41961.3|41973.8|41953.8|3
1725255330000|2024-09-02 05:35:30|41983.6|41963.6|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|2
1725255340000|2024-09-02 05:35:40|41986.3|41966.3|41991.3|41971.3|41993.8|41973.8|41986.3|41966.3|0
1725255350000|2024-09-02 05:35:50|41993.8|41973.8|41988.8|41968.8|41993.8|41973.8|41988.8|41968.8|1
1725255360000|2024-09-02 05:36:00|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41988.8|41968.8|0
1725255390000|2024-09-02 05:36:30|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|3
1725255400000|2024-09-02 05:36:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41991.5|41971.5|4
1725255410000|2024-09-02 05:36:50|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|1
1725255420000|2024-09-02 05:37:00|41991.1|41971.1|41991.3|41971.3|41991.5|41971.5|41988.8|41968.8|0
1725255430000|2024-09-02 05:37:10|41993.6|41973.6|41993.8|41973.8|41993.8|41973.8|41993.6|41973.6|0
1725255440000|2024-09-02 05:37:20|41994|41974|41996.3|41976.3|41996.3|41976.3|41994|41974|1
1725255450000|2024-09-02 05:37:30|41998.8|41978.8|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|7
1725255460000|2024-09-02 05:37:40|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|4
1725255470000|2024-09-02 05:37:50|41999|41979|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|1
1725255480000|2024-09-02 05:38:00|41999|41979|42016.5|41996.5|42021.1|42001.1|41999|41979|14
1725255490000|2024-09-02 05:38:10|42018.8|41998.8|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|3
1725255500000|2024-09-02 05:38:20|42019|41999|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|2
1725255510000|2024-09-02 05:38:30|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|5
1725255520000|2024-09-02 05:38:40|42021.5|42001.5|42021.3|42001.3|42021.5|42001.5|42021.3|42001.3|0
1725255530000|2024-09-02 05:38:50|42021.5|42001.5|42026.3|42006.3|42026.3|42006.3|42021.5|42001.5|3
1725255540000|2024-09-02 05:39:00|42023.8|42003.8|42016.5|41996.5|42023.8|42003.8|42016.5|41996.5|11
1725255550000|2024-09-02 05:39:10|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|2
1725255560000|2024-09-02 05:39:20|42016.1|41996.1|42013.8|41993.8|42016.3|41996.3|42013.8|41993.8|0
1725255580000|2024-09-02 05:39:40|42016.2|41996.2|42016.3|41996.3|42016.3|41996.3|42016.2|41996.2|3
1725255590000|2024-09-02 05:39:50|42018.8|41998.8|42023.5|42003.5|42023.5|42003.5|42018.8|41998.8|1
1725255600000|2024-09-02 05:40:00|42026|42006|42018.8|41998.8|42026|42006|42018.8|41998.8|8
1725255620000|2024-09-02 05:40:20|42016.5|41996.5|42014|41994|42018.8|41998.8|42014|41994|5
1725255630000|2024-09-02 05:40:30|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|0
1725255640000|2024-09-02 05:40:40|42016.2|41996.2|42016.3|41996.3|42016.3|41996.3|42016.2|41996.2|0
1725255650000|2024-09-02 05:40:50|42021|42001|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|1
1725255660000|2024-09-02 05:41:00|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|0
1725255670000|2024-09-02 05:41:10|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|1
1725255680000|2024-09-02 05:41:20|42018.8|41998.8|42013.8|41993.8|42018.8|41998.8|42011.3|41991.3|5
1725255690000|2024-09-02 05:41:30|42014|41994|42011.3|41991.3|42016.3|41996.3|42011.3|41991.3|3
1725255700000|2024-09-02 05:41:40|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|1
1725255710000|2024-09-02 05:41:50|42011.3|41991.3|42013.8|41993.8|42013.8|41993.8|42011.3|41991.3|0
1725255720000|2024-09-02 05:42:00|42011.3|41991.3|42004.2|41984.2|42011.5|41991.5|42004.2|41984.2|3
1725255730000|2024-09-02 05:42:10|42001.8|41981.8|42001.5|41981.5|42001.8|41981.8|41999.2|41979.2|0
1725255740000|2024-09-02 05:42:20|42001.7|41981.7|42001.5|41981.5|42001.7|41981.7|41999|41979|0
1725255750000|2024-09-02 05:42:30|41999.2|41979.2|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1725255760000|2024-09-02 05:42:40|42003.8|41983.8|42006.5|41986.5|42006.5|41986.5|42003.8|41983.8|0
1725255770000|2024-09-02 05:42:50|42006.7|41986.7|42009|41989|42009|41989|42006.7|41986.7|2
1725255780000|2024-09-02 05:43:00|42006.7|41986.7|42006.3|41986.3|42009|41989|42006.3|41986.3|5
1725255790000|2024-09-02 05:43:10|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|2
1725255800000|2024-09-02 05:43:20|42008.8|41988.8|42009|41989|42009|41989|42008.8|41988.8|0
1725255810000|2024-09-02 05:43:30|42011.5|41991.5|42011.5|41991.5|42014|41994|42011.5|41991.5|1
1725255820000|2024-09-02 05:43:40|42014|41994|42019|41999|42019|41999|42014|41994|1
1725255830000|2024-09-02 05:43:50|42016.7|41996.7|42016.5|41996.5|42016.7|41996.7|42016.5|41996.5|0
1725255840000|2024-09-02 05:44:00|42016.7|41996.7|42016.5|41996.5|42019|41999|42016.5|41996.5|3
1725255860000|2024-09-02 05:44:20|42019|41999|42019|41999|42019|41999|42019|41999|1
1725255880000|2024-09-02 05:44:40|42021.3|42001.3|42021.5|42001.5|42021.5|42001.5|42021.3|42001.3|2
1725255890000|2024-09-02 05:44:50|||||||||1
1725255900000|2024-09-02 05:45:00|42024|42004|42019|41999|42024|42004|42019|41999|3
1725255910000|2024-09-02 05:45:10|42018.8|41998.8|42014|41994|42018.8|41998.8|42014|41994|4
1725255920000|2024-09-02 05:45:20|42011.3|41991.3|42006.5|41986.5|42011.3|41991.3|42006.5|41986.5|2
1725255930000|2024-09-02 05:45:30|42009|41989|42009|41989|42009|41989|42006.5|41986.5|1
1725255940000|2024-09-02 05:45:40|||||||||1
1725255950000|2024-09-02 05:45:50|42011.5|41991.5|42016.5|41996.5|42019|41999|42011.5|41991.5|0
1725255960000|2024-09-02 05:46:00|42014.2|41994.2|42009|41989|42014.2|41994.2|42009|41989|2
1725255970000|2024-09-02 05:46:10|42006.7|41986.7|42009|41989|42009|41989|42006.5|41986.5|1
1725255980000|2024-09-02 05:46:20|42009.2|41989.2|42014|41994|42014|41994|42009.2|41989.2|0
1725255990000|2024-09-02 05:46:30|42016.5|41996.5|42016.5|41996.5|42018.8|41998.8|42014|41994|1
1725256000000|2024-09-02 05:46:40|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725256010000|2024-09-02 05:46:50|42019|41999|42019|41999|42019|41999|42016.5|41996.5|0
1725256020000|2024-09-02 05:47:00|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|1
1725256030000|2024-09-02 05:47:10|42016.5|41996.5|42016.5|41996.5|42019|41999|42016.5|41996.5|2
1725256040000|2024-09-02 05:47:20|42019|41999|42011.5|41991.5|42019|41999|42011.5|41991.5|3
1725256050000|2024-09-02 05:47:30|42009|41989|42009|41989|42009|41989|42006.5|41986.5|0
1725256060000|2024-09-02 05:47:40|42011.3|41991.3|42011.5|41991.5|42011.5|41991.5|42011.3|41991.3|0
1725256090000|2024-09-02 05:48:10|42009.2|41989.2|42009|41989|42009.2|41989.2|42009|41989|0
1725256100000|2024-09-02 05:48:20|42011.5|41991.5|42009|41989|42011.5|41991.5|42009|41989|1
1725256110000|2024-09-02 05:48:30|42011.5|41991.5|42009|41989|42011.5|41991.5|42009|41989|1
1725256120000|2024-09-02 05:48:40|42009.2|41989.2|42011.5|41991.5|42011.5|41991.5|42009.2|41989.2|5
1725256130000|2024-09-02 05:48:50|42009|41989|42014|41994|42014|41994|42009|41989|1
1725256140000|2024-09-02 05:49:00|42016.4|41996.4|42021.5|42001.5|42024|42004|42016.4|41996.4|6
1725256150000|2024-09-02 05:49:10|42023.9|42003.9|42019|41999|42024|42004|42019|41999|1
1725256170000|2024-09-02 05:49:30|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|0
1725256180000|2024-09-02 05:49:40|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|0
1725256190000|2024-09-02 05:49:50|42024|42004|42024|42004|42024|42004|42021.5|42001.5|1
1725256200000|2024-09-02 05:50:00|42021.5|42001.5|42019|41999|42021.5|42001.5|42019|41999|2
1725256220000|2024-09-02 05:50:20|42018.7|41998.7|42011.7|41991.7|42018.7|41998.7|42011.7|41991.7|0
1725256230000|2024-09-02 05:50:30|42011.5|41991.5|42006.5|41986.5|42011.5|41991.5|42006.5|41986.5|0
1725256240000|2024-09-02 05:50:40|42009|41989|42009|41989|42009|41989|42006.5|41986.5|0
1725256250000|2024-09-02 05:50:50|42006.5|41986.5|42011.5|41991.5|42011.5|41991.5|42006.5|41986.5|1
1725256260000|2024-09-02 05:51:00|42009|41989|42013.9|41993.9|42013.9|41993.9|42009|41989|0
1725256270000|2024-09-02 05:51:10|42018.7|41998.7|42013.9|41993.9|42018.7|41998.7|42013.9|41993.9|0
1725256280000|2024-09-02 05:51:20|42016.4|41996.4|42013.9|41993.9|42018.7|41998.7|42013.9|41993.9|0
1725256300000|2024-09-02 05:51:40|42011.5|41991.5|42013.9|41993.9|42013.9|41993.9|42011.5|41991.5|0
1725256310000|2024-09-02 05:51:50|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|0
1725256330000|2024-09-02 05:52:10|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|1
1725256340000|2024-09-02 05:52:20|42011.5|41991.5|42016.4|41996.4|42016.4|41996.4|42011.5|41991.5|0
1725256350000|2024-09-02 05:52:30|42014|41994|42013.9|41993.9|42014|41994|42013.9|41993.9|1
1725256360000|2024-09-02 05:52:40|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42011.5|41991.5|1
1725256370000|2024-09-02 05:52:50|42011.5|41991.5|42011.5|41991.5|42013.9|41993.9|42011.5|41991.5|0
1725256380000|2024-09-02 05:53:00|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|0
1725256390000|2024-09-02 05:53:10|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|1
1725256400000|2024-09-02 05:53:20|42016.4|41996.4|42016.4|41996.4|42018.7|41998.7|42016.4|41996.4|0
1725256410000|2024-09-02 05:53:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42016.4|41996.4|0
1725256420000|2024-09-02 05:53:40|42016.4|41996.4|42018.7|41998.7|42018.7|41998.7|42016.4|41996.4|0
1725256430000|2024-09-02 05:53:50|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|0
1725256440000|2024-09-02 05:54:00|42016.5|41996.5|42021.5|42001.5|42021.5|42001.5|42016.5|41996.5|1
1725256450000|2024-09-02 05:54:10|42024|42004|42021.5|42001.5|42024|42004|42021.5|42001.5|4
1725256470000|2024-09-02 05:54:30|||||||||2
1725256490000|2024-09-02 05:54:50|42019|41999|42019|41999|42019|41999|42019|41999|5
1725256500000|2024-09-02 05:55:00|42018.9|41998.9|42001.7|41981.7|42018.9|41998.9|42001.5|41981.5|6
1725256510000|2024-09-02 05:55:10|41999.4|41979.4|41999|41979|41999.4|41979.4|41999|41979|0
1725256520000|2024-09-02 05:55:20|41996.7|41976.7|41994|41974|41996.7|41976.7|41994|41974|1
1725256530000|2024-09-02 05:55:30|41991.4|41971.4|41981.5|41961.5|41991.4|41971.4|41981.5|41961.5|1
1725256540000|2024-09-02 05:55:40|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41974.4|41954.4|0
1725256550000|2024-09-02 05:55:50|41976.7|41956.7|41974.2|41954.2|41976.9|41956.9|41974.2|41954.2|0
1725256560000|2024-09-02 05:56:00|41971.7|41951.7|41971.7|41951.7|41974.2|41954.2|41971.7|41951.7|0
1725256570000|2024-09-02 05:56:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1725256580000|2024-09-02 05:56:20|41969.2|41949.2|41969|41949|41971.5|41951.5|41969|41949|1
1725256590000|2024-09-02 05:56:30|||||||||1
1725256600000|2024-09-02 05:56:40|41966.5|41946.5|41969|41949|41969|41949|41966.5|41946.5|1
1725256610000|2024-09-02 05:56:50|41966.5|41946.5|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|3
1725256620000|2024-09-02 05:57:00|41974|41954|41971.5|41951.5|41974|41954|41971.5|41951.5|1
1725256630000|2024-09-02 05:57:10|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|0
1725256640000|2024-09-02 05:57:20|||||||||1
1725256650000|2024-09-02 05:57:30|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|0
1725256660000|2024-09-02 05:57:40|41971.5|41951.5|41969|41949|41971.5|41951.5|41969|41949|0
1725256670000|2024-09-02 05:57:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|0
1725256680000|2024-09-02 05:58:00|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41971.6|41951.6|1
1725256690000|2024-09-02 05:58:10|41978.7|41958.7|41976.7|41956.7|41979.1|41959.1|41976.7|41956.7|0
1725256700000|2024-09-02 05:58:20|41976.6|41956.6|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|2
1725256710000|2024-09-02 05:58:30|||||||||3
1725256720000|2024-09-02 05:58:40|41981.4|41961.4|41984.1|41964.1|41984.1|41964.1|41981.4|41961.4|0
1725256740000|2024-09-02 05:59:00|41981.7|41961.7|41986.6|41966.6|41986.6|41966.6|41981.6|41961.6|0
1725256750000|2024-09-02 05:59:10|41984.1|41964.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|2
1725256760000|2024-09-02 05:59:20|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|2
1725256780000|2024-09-02 05:59:40|41986.7|41966.7|41984.1|41964.1|41986.7|41966.7|41984.1|41964.1|1
1725256790000|2024-09-02 05:59:50|41981.7|41961.7|41976.6|41956.6|41981.7|41961.7|41976.6|41956.6|0
1725256800000|2024-09-02 06:00:00|41979.1|41959.1|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|2
1725256810000|2024-09-02 06:00:10|41976.4|41956.4|41978.9|41958.9|41978.9|41958.9|41976.4|41956.4|3
1725256820000|2024-09-02 06:00:20|41981.4|41961.4|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|2
1725256830000|2024-09-02 06:00:30|41984.1|41964.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|0
1725256840000|2024-09-02 06:00:40|||||||||1
1725256850000|2024-09-02 06:00:50|41981.7|41961.7|41989.1|41969.1|41989.1|41969.1|41981.7|41961.7|2
1725256860000|2024-09-02 06:01:00|41993.7|41973.7|41994.1|41974.1|41994.1|41974.1|41993.7|41973.7|0
1725256870000|2024-09-02 06:01:10|41998.7|41978.7|42003.9|41983.9|42003.9|41983.9|41998.7|41978.7|1
1725256880000|2024-09-02 06:01:20|42006.2|41986.2|42011.4|41991.4|42013.9|41993.9|42006.2|41986.2|1
1725256890000|2024-09-02 06:01:30|42013.9|41993.9|42008.9|41988.9|42013.9|41993.9|42008.9|41988.9|1
1725256900000|2024-09-02 06:01:40|||||||||2
1725256910000|2024-09-02 06:01:50|42011.4|41991.4|42018.9|41998.9|42018.9|41998.9|42011.4|41991.4|6
1725256920000|2024-09-02 06:02:00|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|6
1725256930000|2024-09-02 06:02:10|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|1
1725256940000|2024-09-02 06:02:20|42011.2|41991.2|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|2
1725256950000|2024-09-02 06:02:30|||||||||1
1725256960000|2024-09-02 06:02:40|42013.7|41993.7|42018.7|41998.7|42018.7|41998.7|42013.7|41993.7|7
1725256970000|2024-09-02 06:02:50|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|1
1725256990000|2024-09-02 06:03:10|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|5
1725257000000|2024-09-02 06:03:20|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|1
1725257010000|2024-09-02 06:03:30|42011.4|41991.4|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|4
1725257020000|2024-09-02 06:03:40|42013.7|41993.7|42008.9|41988.9|42013.7|41993.7|42008.9|41988.9|1
1725257030000|2024-09-02 06:03:50|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|1
1725257040000|2024-09-02 06:04:00|42008.9|41988.9|41996.4|41976.4|42008.9|41988.9|41996.4|41976.4|0
1725257050000|2024-09-02 06:04:10|41998.9|41978.9|41996.4|41976.4|41998.9|41978.9|41996.4|41976.4|0
1725257060000|2024-09-02 06:04:20|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41991.4|41971.4|1
1725257070000|2024-09-02 06:04:30|41991.4|41971.4|41991.4|41971.4|41993.9|41973.9|41991.4|41971.4|1
1725257080000|2024-09-02 06:04:40|41989.1|41969.1|41991.4|41971.4|41991.4|41971.4|41989.1|41969.1|0
1725257090000|2024-09-02 06:04:50|41991.2|41971.2|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|2
1725257100000|2024-09-02 06:05:00|41991.4|41971.4|41989.1|41969.1|41991.4|41971.4|41989.1|41969.1|2
1725257110000|2024-09-02 06:05:10|41986.6|41966.6|41979.1|41959.1|41986.6|41966.6|41979.1|41959.1|4
1725257120000|2024-09-02 06:05:20|41976.6|41956.6|41976.6|41956.6|41979.1|41959.1|41974.1|41954.1|0
1725257130000|2024-09-02 06:05:30|41976.4|41956.4|41979.1|41959.1|41979.1|41959.1|41974.1|41954.1|1
1725257140000|2024-09-02 06:05:40|41981.4|41961.4|41989.1|41969.1|41989.1|41969.1|41981.4|41961.4|10
1725257160000|2024-09-02 06:06:00|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|3
1725257170000|2024-09-02 06:06:10|41986.4|41966.4|41989.1|41969.1|41989.1|41969.1|41986.4|41966.4|1
1725257180000|2024-09-02 06:06:20|41986.7|41966.7|41984.1|41964.1|41986.7|41966.7|41981.7|41961.7|0
1725257190000|2024-09-02 06:06:30|41984.2|41964.2|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1725257200000|2024-09-02 06:06:40|41986.4|41966.4|41984.1|41964.1|41986.4|41966.4|41984.1|41964.1|0
1725257210000|2024-09-02 06:06:50|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1725257220000|2024-09-02 06:07:00|41981.8|41961.8|41986.6|41966.6|41986.6|41966.6|41981.6|41961.6|3
1725257230000|2024-09-02 06:07:10|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|1
1725257240000|2024-09-02 06:07:20|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|4
1725257260000|2024-09-02 06:07:40|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|4
1725257270000|2024-09-02 06:07:50|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|1
1725257280000|2024-09-02 06:08:00|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|2
1725257290000|2024-09-02 06:08:10|41993.9|41973.9|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|0
1725257320000|2024-09-02 06:08:40|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1725257330000|2024-09-02 06:08:50|41996.4|41976.4|41996.6|41976.6|41998.9|41978.9|41996.4|41976.4|2
1725257340000|2024-09-02 06:09:00|41994.3|41974.3|41999.1|41979.1|41999.1|41979.1|41994.3|41974.3|3
1725257350000|2024-09-02 06:09:10|41996.8|41976.8|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|1
1725257360000|2024-09-02 06:09:20|41996.8|41976.8|41996.6|41976.6|41996.8|41976.8|41996.6|41976.6|1
1725257370000|2024-09-02 06:09:30|41998.9|41978.9|41994.3|41974.3|41998.9|41978.9|41994.3|41974.3|0
1725257380000|2024-09-02 06:09:40|41991.8|41971.8|41991.8|41971.8|41994.3|41974.3|41991.8|41971.8|0
1725257390000|2024-09-02 06:09:50|41994.3|41974.3|41986.6|41966.6|41994.3|41974.3|41986.6|41966.6|8
1725257400000|2024-09-02 06:10:00|41986.8|41966.8|41989.1|41969.1|41989.1|41969.1|41986.8|41966.8|1
1725257410000|2024-09-02 06:10:10|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|1
1725257420000|2024-09-02 06:10:20|||||||||1
1725257430000|2024-09-02 06:10:30|41989.1|41969.1|41984.1|41964.1|41989.1|41969.1|41984.1|41964.1|2
1725257440000|2024-09-02 06:10:40|41988.9|41968.9|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|0
1725257450000|2024-09-02 06:10:50|||||||||3
1725257460000|2024-09-02 06:11:00|||||||||8
1725257470000|2024-09-02 06:11:10|41993.9|41973.9|41999.1|41979.1|41999.1|41979.1|41993.9|41973.9|5
1725257480000|2024-09-02 06:11:20|42001.4|41981.4|41999.1|41979.1|42003.9|41983.9|41999.1|41979.1|0
1725257490000|2024-09-02 06:11:30|42001.6|41981.6|42006.6|41986.6|42006.6|41986.6|42001.6|41981.6|5
1725257500000|2024-09-02 06:11:40|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|1
1725257510000|2024-09-02 06:11:50|42008.9|41988.9|42009.1|41989.1|42009.1|41989.1|42008.9|41988.9|0
1725257520000|2024-09-02 06:12:00|42006.8|41986.8|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|2
1725257530000|2024-09-02 06:12:10|42004.3|41984.3|41999.6|41979.6|42004.3|41984.3|41999.6|41979.6|22
1725257540000|2024-09-02 06:12:20|42001.8|41981.8|42004.1|41984.1|42004.1|41984.1|41999.4|41979.4|4
1725257550000|2024-09-02 06:12:30|42001.6|41981.6|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|2
1725257560000|2024-09-02 06:12:40|42001.6|41981.6|41999.1|41979.1|42001.6|41981.6|41996.6|41976.6|0
1725257570000|2024-09-02 06:12:50|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|1
1725257580000|2024-09-02 06:13:00|||||||||1
1725257590000|2024-09-02 06:13:10|41999.1|41979.1|41994.3|41974.3|41999.1|41979.1|41994.3|41974.3|9
1725257600000|2024-09-02 06:13:20|41994.1|41974.1|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|7
1725257610000|2024-09-02 06:13:30|41996.4|41976.4|41993.9|41973.9|41998.9|41978.9|41993.9|41973.9|0
1725257620000|2024-09-02 06:13:40|41998.9|41978.9|41993.9|41973.9|41998.9|41978.9|41993.9|41973.9|2
1725257630000|2024-09-02 06:13:50|41991.4|41971.4|41993.9|41973.9|41993.9|41973.9|41991.4|41971.4|0
1725257640000|2024-09-02 06:14:00|41991.4|41971.4|41996.4|41976.4|41996.4|41976.4|41991.4|41971.4|0
1725257650000|2024-09-02 06:14:10|41993.9|41973.9|41998.9|41978.9|41998.9|41978.9|41993.9|41973.9|7
1725257660000|2024-09-02 06:14:20|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|1
1725257670000|2024-09-02 06:14:30|41998.9|41978.9|41988.9|41968.9|41998.9|41978.9|41988.9|41968.9|3
1725257680000|2024-09-02 06:14:40|41988.8|41968.8|41983.9|41963.9|41988.8|41968.8|41983.9|41963.9|0
1725257690000|2024-09-02 06:14:50|41981.4|41961.4|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|0
1725257700000|2024-09-02 06:15:00|41981.6|41961.6|41981.4|41961.4|41981.6|41961.6|41981.4|41961.4|0
1725257720000|2024-09-02 06:15:20|41978.9|41958.9|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|3
1725257730000|2024-09-02 06:15:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1725257740000|2024-09-02 06:15:40|41981.4|41961.4|41981.4|41961.4|41983.9|41963.9|41981.4|41961.4|0
1725257750000|2024-09-02 06:15:50|41978.9|41958.9|41978.9|41958.9|41981.3|41961.3|41976.6|41956.6|0
1725257760000|2024-09-02 06:16:00|41983.8|41963.8|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|0
1725257770000|2024-09-02 06:16:10|41983.8|41963.8|41983.9|41963.9|41983.9|41963.9|41983.8|41963.8|0
1725257780000|2024-09-02 06:16:20|41986.4|41966.4|41983.9|41963.9|41988.9|41968.9|41983.9|41963.9|0
1725257790000|2024-09-02 06:16:30|41977|41957|41977|41957|41977|41957|41977|41957|6
1725257800000|2024-09-02 06:16:40|41979.3|41959.3|41976.6|41956.6|41979.3|41959.3|41976.6|41956.6|0
1725257810000|2024-09-02 06:16:50|41976.8|41956.8|41996.4|41976.4|41996.4|41976.4|41976.8|41956.8|16
1725257820000|2024-09-02 06:17:00|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|3
1725257830000|2024-09-02 06:17:10|42001.6|41981.6|42001.4|41981.4|42001.6|41981.6|42001.4|41981.4|0
1725257840000|2024-09-02 06:17:20|42003.9|41983.9|42008.9|41988.9|42008.9|41988.9|42003.9|41983.9|1
1725257850000|2024-09-02 06:17:30|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|0
1725257860000|2024-09-02 06:17:40|||||||||10
1725257870000|2024-09-02 06:17:50|42013.8|41993.8|42016.4|41996.4|42016.4|41996.4|42013.8|41993.8|12
1725257880000|2024-09-02 06:18:00|42018.9|41998.9|42033.9|42013.9|42033.9|42013.9|42018.9|41998.9|6
1725257890000|2024-09-02 06:18:10|42031.6|42011.6|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|8
1725257900000|2024-09-02 06:18:20|42036.4|42016.4|42038.9|42018.9|42039.1|42019.1|42036.4|42016.4|10
1725257910000|2024-09-02 06:18:30|42041.6|42021.6|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1725257920000|2024-09-02 06:18:40|42041.6|42021.6|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|3
1725257930000|2024-09-02 06:18:50|42041.4|42021.4|42033.9|42013.9|42041.4|42021.4|42031.4|42011.4|3
1725257940000|2024-09-02 06:19:00|42028.9|42008.9|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|4
1725257950000|2024-09-02 06:19:10|42021.6|42001.6|42013.9|41993.9|42021.6|42001.6|42013.9|41993.9|1
1725257970000|2024-09-02 06:19:30|42016.3|41996.3|42013.9|41993.9|42016.3|41996.3|42013.9|41993.9|0
1725257980000|2024-09-02 06:19:40|42009.3|41989.3|42013.9|41993.9|42013.9|41993.9|42009.3|41989.3|1
1725257990000|2024-09-02 06:19:50|42011.6|41991.6|42011.4|41991.4|42011.6|41991.6|42011.4|41991.4|2
1725258000000|2024-09-02 06:20:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|0
1725258010000|2024-09-02 06:20:10|42004.3|41984.3|42004.1|41984.1|42004.3|41984.3|42004.1|41984.1|0
1725258020000|2024-09-02 06:20:20|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|4
1725258030000|2024-09-02 06:20:30|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1725258040000|2024-09-02 06:20:40|41999|41979|41996.6|41976.6|41999|41979|41996.6|41976.6|1
1725258050000|2024-09-02 06:20:50|41994.1|41974.1|41989|41969|41994.1|41974.1|41989|41969|2
1725258060000|2024-09-02 06:21:00|41986.5|41966.5|41989|41969|41989|41969|41979|41959|4
1725258070000|2024-09-02 06:21:10|||||||||2
1725258080000|2024-09-02 06:21:20|41994|41974|41989|41969|41994|41974|41989|41969|11
1725258090000|2024-09-02 06:21:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41984|41964|0
1725258100000|2024-09-02 06:21:40|41986.5|41966.5|41984|41964|41989|41969|41984|41964|4
1725258120000|2024-09-02 06:22:00|41981.5|41961.5|41971.5|41951.5|41981.5|41961.5|41971.5|41951.5|1
1725258130000|2024-09-02 06:22:10|41969|41949|41966.5|41946.5|41969|41949|41966.5|41946.5|2
1725258140000|2024-09-02 06:22:20|41964.1|41944.1|41966.5|41946.5|41966.5|41946.5|41964.1|41944.1|2
1725258150000|2024-09-02 06:22:30|41969|41949|41974|41954|41974|41954|41969|41949|5
1725258160000|2024-09-02 06:22:40|41976.3|41956.3|41971.5|41951.5|41976.5|41956.5|41971.5|41951.5|1
1725258170000|2024-09-02 06:22:50|41969.1|41949.1|41969|41949|41971.6|41951.6|41969|41949|0
1725258180000|2024-09-02 06:23:00|41971.5|41951.5|41974|41954|41976.3|41956.3|41969|41949|1
1725258200000|2024-09-02 06:23:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1725258210000|2024-09-02 06:23:30|41974|41954|41974.1|41954.1|41976.5|41956.5|41974|41954|0
1725258220000|2024-09-02 06:23:40|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|0
1725258230000|2024-09-02 06:23:50|41974|41954|41974|41954|41974|41954|41974|41954|1
1725258240000|2024-09-02 06:24:00|41976.5|41956.5|41969.1|41949.1|41976.5|41956.5|41969.1|41949.1|1
1725258250000|2024-09-02 06:24:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1725258260000|2024-09-02 06:24:20|41971.3|41951.3|41966.5|41946.5|41971.3|41951.3|41966.5|41946.5|0
1725258270000|2024-09-02 06:24:30|41968.8|41948.8|41971.5|41951.5|41971.5|41951.5|41968.8|41948.8|0
1725258280000|2024-09-02 06:24:40|41973.8|41953.8|41974|41954|41974|41954|41971.6|41951.6|1
1725258290000|2024-09-02 06:24:50|41971.5|41951.5|41969|41949|41974|41954|41969|41949|3
1725258300000|2024-09-02 06:25:00|41969.1|41949.1|41971.5|41951.5|41971.5|41951.5|41969.1|41949.1|0
1725258310000|2024-09-02 06:25:10|41971.3|41951.3|41974|41954|41974|41954|41969|41949|4
1725258320000|2024-09-02 06:25:20|41979|41959|41979|41959|41979|41959|41979|41959|6
1725258330000|2024-09-02 06:25:30|41981.5|41961.5|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|1
1725258350000|2024-09-02 06:25:50|41986.6|41966.6|41991.5|41971.5|41991.5|41971.5|41986.6|41966.6|4
1725258360000|2024-09-02 06:26:00|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|5
1725258380000|2024-09-02 06:26:20|41984|41964|41981.5|41961.5|41986.5|41966.5|41981.5|41961.5|1
1725258390000|2024-09-02 06:26:30|41981.3|41961.3|41974|41954|41981.3|41961.3|41974|41954|0
1725258400000|2024-09-02 06:26:40|41979|41959|41989|41969|41989|41969|41979|41959|1
1725258410000|2024-09-02 06:26:50|41991.3|41971.3|42014|41994|42014|41994|41991.3|41971.3|3
1725258420000|2024-09-02 06:27:00|42016.5|41996.5|42014|41994|42016.5|41996.5|42014|41994|1
1725258430000|2024-09-02 06:27:10|42016.3|41996.3|42021.5|42001.5|42021.5|42001.5|42014|41994|2
1725258440000|2024-09-02 06:27:20|42023.8|42003.8|42024|42004|42024|42004|42021.5|42001.5|2
1725258450000|2024-09-02 06:27:30|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42024|42004|0
1725258460000|2024-09-02 06:27:40|42029|42009|42031.3|42011.3|42031.3|42011.3|42029|42009|3
1725258470000|2024-09-02 06:27:50|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42033.8|42013.8|4
1725258480000|2024-09-02 06:28:00|42034.1|42014.1|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|0
1725258490000|2024-09-02 06:28:10|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42033.8|42013.8|3
1725258500000|2024-09-02 06:28:20|42034|42014|42036.5|42016.5|42039|42019|42034|42014|3
1725258510000|2024-09-02 06:28:30|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034|42014|0
1725258520000|2024-09-02 06:28:40|42038.8|42018.8|42041.3|42021.3|42041.3|42021.3|42038.8|42018.8|1
1725258530000|2024-09-02 06:28:50|42038.8|42018.8|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|1
1725258540000|2024-09-02 06:29:00|42036.5|42016.5|42026.7|42006.7|42036.5|42016.5|42026.7|42006.7|2
1725258550000|2024-09-02 06:29:10|42026.5|42006.5|42029|42009|42029|42009|42024|42004|1
1725258560000|2024-09-02 06:29:20|42026.7|42006.7|42029|42009|42029|42009|42026.5|42006.5|0
1725258570000|2024-09-02 06:29:30|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1725258580000|2024-09-02 06:29:40|42036.3|42016.3|42039|42019|42039|42019|42036.3|42016.3|1
1725258590000|2024-09-02 06:29:50|42041.3|42021.3|42046.5|42026.5|42046.5|42026.5|42041.3|42021.3|13
1725258600000|2024-09-02 06:30:00|42046.3|42026.3|42041.5|42021.5|42046.3|42026.3|42041.5|42021.5|9
1725258610000|2024-09-02 06:30:10|42044|42024|42049|42029|42049|42029|42044|42024|6
1725258620000|2024-09-02 06:30:20|42044.2|42024.2|42049|42029|42049|42029|42044|42024|0
1725258630000|2024-09-02 06:30:30|42046.7|42026.7|42044|42024|42049|42029|42044|42024|1
1725258640000|2024-09-02 06:30:40|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|0
1725258650000|2024-09-02 06:30:50|42043.8|42023.8|42039|42019|42043.8|42023.8|42039|42019|2
1725258660000|2024-09-02 06:31:00|42041.5|42021.5|42041.7|42021.7|42046.5|42026.5|42041.5|42021.5|10
1725258670000|2024-09-02 06:31:10|42044|42024|42051.5|42031.5|42051.5|42031.5|42041.5|42021.5|7
1725258680000|2024-09-02 06:31:20|42056.5|42036.5|42054|42034|42056.5|42036.5|42054|42034|6
1725258700000|2024-09-02 06:31:40|42051.7|42031.7|42051.5|42031.5|42051.7|42031.7|42051.5|42031.5|2
1725258710000|2024-09-02 06:31:50|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42049|42029|4
1725258720000|2024-09-02 06:32:00|42051.5|42031.5|42054|42034|42054|42034|42051.5|42031.5|1
1725258730000|2024-09-02 06:32:10|42054.2|42034.2|42051.5|42031.5|42056.5|42036.5|42051.5|42031.5|1
1725258740000|2024-09-02 06:32:20|42049|42029|42046.5|42026.5|42049|42029|42046.5|42026.5|2
1725258750000|2024-09-02 06:32:30|42046.3|42026.3|42041.5|42021.5|42046.3|42026.3|42039|42019|3
1725258760000|2024-09-02 06:32:40|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|0
1725258770000|2024-09-02 06:32:50|||||||||1
1725258780000|2024-09-02 06:33:00|42039.2|42019.2|42039|42019|42039.2|42019.2|42039|42019|0
1725258790000|2024-09-02 06:33:10|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42039|42019|3
1725258800000|2024-09-02 06:33:20|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|1
1725258810000|2024-09-02 06:33:30|42044|42024|42046.5|42026.5|42046.5|42026.5|42044|42024|2
1725258820000|2024-09-02 06:33:40|42044.2|42024.2|42044|42024|42044.2|42024.2|42041.8|42021.8|0
1725258830000|2024-09-02 06:33:50|42041.7|42021.7|42044|42024|42044|42024|42039|42019|0
1725258840000|2024-09-02 06:34:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|1
1725258850000|2024-09-02 06:34:10|42044|42024|42041.5|42021.5|42046.3|42026.3|42041.5|42021.5|2
1725258860000|2024-09-02 06:34:20|42041.3|42021.3|42039|42019|42041.3|42021.3|42039|42019|2
1725258890000|2024-09-02 06:34:50|42041.5|42021.5|42039|42019|42041.5|42021.5|42039|42019|6
1725258900000|2024-09-02 06:35:00|42036.7|42016.7|42029|42009|42036.7|42016.7|42024|42004|2
1725258910000|2024-09-02 06:35:10|42031.5|42011.5|42029|42009|42031.5|42011.5|42029|42009|1
1725258920000|2024-09-02 06:35:20|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|5
1725258930000|2024-09-02 06:35:30|42024.2|42004.2|42024|42004|42026.3|42006.3|42021.5|42001.5|0
1725258940000|2024-09-02 06:35:40|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42024|42004|2
1725258950000|2024-09-02 06:35:50|42024.2|42004.2|42029|42009|42029|42009|42024|42004|1
1725258960000|2024-09-02 06:36:00|42031.5|42011.5|42034.2|42014.2|42036.5|42016.5|42031.5|42011.5|3
1725258970000|2024-09-02 06:36:10|42034|42014|42036.5|42016.5|42039|42019|42034|42014|1
1725258980000|2024-09-02 06:36:20|42038.8|42018.8|42041.5|42021.5|42041.5|42021.5|42036.5|42016.5|3
1725258990000|2024-09-02 06:36:30|42039|42019|42041.5|42021.5|42041.5|42021.5|42039|42019|0
1725259000000|2024-09-02 06:36:40|42039|42019|42039|42019|42039|42019|42036.5|42016.5|4
1725259010000|2024-09-02 06:36:50|42036.5|42016.5|42034|42014|42039|42019|42034|42014|0
1725259020000|2024-09-02 06:37:00|42039|42019|42024|42004|42039|42019|42024|42004|2
1725259030000|2024-09-02 06:37:10|42026.5|42006.5|42029|42009|42029|42009|42026.5|42006.5|2
1725259040000|2024-09-02 06:37:20|42026.5|42006.5|42024|42004|42029|42009|42024|42004|1
1725259050000|2024-09-02 06:37:30|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|0
1725259060000|2024-09-02 06:37:40|42026.5|42006.5|42024|42004|42026.5|42006.5|42021.5|42001.5|0
1725259070000|2024-09-02 06:37:50|42023.8|42003.8|42021.5|42001.5|42024|42004|42021.5|42001.5|1
1725259080000|2024-09-02 06:38:00|42019|41999|42019|41999|42019|41999|42016.7|41996.7|0
1725259100000|2024-09-02 06:38:20|42018.8|41998.8|42019|41999|42019|41999|42018.8|41998.8|0
1725259110000|2024-09-02 06:38:30|42016.7|41996.7|42019|41999|42019|41999|42016.5|41996.5|1
1725259120000|2024-09-02 06:38:40|42021.5|42001.5|42014.4|41994.4|42021.5|42001.5|42014.2|41994.2|0
1725259130000|2024-09-02 06:38:50|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725259140000|2024-09-02 06:39:00|42014.2|41994.2|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1725259150000|2024-09-02 06:39:10|42019|41999|42019|41999|42019|41999|42019|41999|0
1725259160000|2024-09-02 06:39:20|42018.8|41998.8|42018.8|41998.8|42021.3|42001.3|42016.5|41996.5|3
1725259170000|2024-09-02 06:39:30|42019|41999|42021.5|42001.5|42024|42004|42019|41999|1
1725259180000|2024-09-02 06:39:40|42024|42004|42026.5|42006.5|42026.5|42006.5|42024|42004|0
1725259200000|2024-09-02 06:40:00|42029|42009|42026.5|42006.5|42031.7|42011.7|42026.5|42006.5|3
1725259210000|2024-09-02 06:40:10|42029|42009|42029|42009|42029|42009|42029|42009|0
1725259220000|2024-09-02 06:40:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|1
1725259230000|2024-09-02 06:40:30|42034|42014|42034|42014|42034|42014|42034|42014|0
1725259240000|2024-09-02 06:40:40|42031.5|42011.5|42034|42014|42034|42014|42029|42009|1
1725259250000|2024-09-02 06:40:50|42031.7|42011.7|42029|42009|42031.7|42011.7|42029|42009|0
1725259260000|2024-09-02 06:41:00|42026.5|42006.5|42016.5|41996.5|42026.5|42006.5|42014.2|41994.2|3
1725259270000|2024-09-02 06:41:10|42019|41999|42024|42004|42024|42004|42019|41999|0
1725259290000|2024-09-02 06:41:30|||||||||2
1725259300000|2024-09-02 06:41:40|42019.2|41999.2|42019|41999|42019.2|41999.2|42019|41999|0
1725259310000|2024-09-02 06:41:50|42016.7|41996.7|42014|41994|42016.7|41996.7|42014|41994|0
1725259320000|2024-09-02 06:42:00|42016.7|41996.7|42019|41999|42019|41999|42014|41994|0
1725259330000|2024-09-02 06:42:10|42016.5|41996.5|42023.8|42003.8|42023.8|42003.8|42016.5|41996.5|2
1725259340000|2024-09-02 06:42:20|42024|42004|42024|42004|42024|42004|42021.5|42001.5|0
1725259350000|2024-09-02 06:42:30|42021.5|42001.5|42024|42004|42024|42004|42019.2|41999.2|0
1725259360000|2024-09-02 06:42:40|42023.8|42003.8|42021.5|42001.5|42026.4|42006.4|42021.5|42001.5|4
1725259370000|2024-09-02 06:42:50|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|3
1725259380000|2024-09-02 06:43:00|||||||||1
1725259390000|2024-09-02 06:43:10|42021.5|42001.5|42016.5|41996.5|42021.5|42001.5|42016.5|41996.5|3
1725259400000|2024-09-02 06:43:20|42014.2|41994.2|42014|41994|42014.2|41994.2|42014|41994|0
1725259410000|2024-09-02 06:43:30|42009|41989|42009|41989|42009|41989|42009|41989|2
1725259420000|2024-09-02 06:43:40|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1725259430000|2024-09-02 06:43:50|42006.5|41986.5|42001.5|41981.5|42006.5|41986.5|42001.5|41981.5|4
1725259440000|2024-09-02 06:44:00|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1725259450000|2024-09-02 06:44:10|42004|41984|42011.4|41991.4|42011.4|41991.4|42004|41984|4
1725259460000|2024-09-02 06:44:20|42011.7|41991.7|42014|41994|42014|41994|42011.7|41991.7|0
1725259470000|2024-09-02 06:44:30|42014.4|41994.4|42016.5|41996.5|42019|41999|42014.4|41994.4|0
1725259480000|2024-09-02 06:44:40|42014.2|41994.2|42016.5|41996.5|42016.5|41996.5|42014|41994|0
1725259490000|2024-09-02 06:44:50|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1725259500000|2024-09-02 06:45:00|42014|41994|42021.5|42001.5|42024|42004|42014|41994|10
1725259510000|2024-09-02 06:45:10|42019|41999|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|2
1725259520000|2024-09-02 06:45:20|42021.5|42001.5|42023.9|42003.9|42026.2|42006.2|42021.5|42001.5|0
1725259530000|2024-09-02 06:45:30|42024|42004|42029|42009|42029|42009|42024|42004|0
1725259540000|2024-09-02 06:45:40|42029.2|42009.2|42034|42014|42034|42014|42029.2|42009.2|3
1725259550000|2024-09-02 06:45:50|42036.5|42016.5|42053.9|42033.9|42053.9|42033.9|42036.5|42016.5|9
1725259560000|2024-09-02 06:46:00|42054|42034|42061.4|42041.4|42063.7|42043.7|42054|42034|2
1725259570000|2024-09-02 06:46:10|42063.7|42043.7|42063.9|42043.9|42066.4|42046.4|42063.7|42043.7|2
1725259580000|2024-09-02 06:46:20|42066.2|42046.2|42066.4|42046.4|42066.4|42046.4|42066.2|42046.2|1
1725259590000|2024-09-02 06:46:30|42061.5|42041.5|42054|42034|42061.5|42041.5|42054|42034|6
1725259600000|2024-09-02 06:46:40|42059|42039|42056.5|42036.5|42059|42039|42056.5|42036.5|0
1725259610000|2024-09-02 06:46:50|42054|42034|42054|42034|42054|42034|42049.2|42029.2|2
1725259620000|2024-09-02 06:47:00|42051.7|42031.7|42054|42034|42054|42034|42051.7|42031.7|0
1725259630000|2024-09-02 06:47:10|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42049|42029|0
1725259640000|2024-09-02 06:47:20|42053.9|42033.9|42054|42034|42054|42034|42051.7|42031.7|4
1725259650000|2024-09-02 06:47:30|42056.5|42036.5|42051.7|42031.7|42056.5|42036.5|42051.7|42031.7|7
1725259660000|2024-09-02 06:47:40|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|1
1725259670000|2024-09-02 06:47:50|42049|42029|42044|42024|42049|42029|42044|42024|11
1725259680000|2024-09-02 06:48:00|42041.7|42021.7|42041.5|42021.5|42041.7|42021.7|42041.5|42021.5|10
1725259690000|2024-09-02 06:48:10|42039|42019|42034|42014|42039|42019|42034|42014|9
1725259700000|2024-09-02 06:48:20|42029|42009|42029|42009|42029|42009|42029|42009|1
1725259710000|2024-09-02 06:48:30|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|8
1725259720000|2024-09-02 06:48:40|42029.2|42009.2|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|3
1725259730000|2024-09-02 06:48:50|42029|42009|42016.5|41996.5|42029|42009|42014|41994|3
1725259740000|2024-09-02 06:49:00|42024|42004|42006.5|41986.5|42024|42004|42006.5|41986.5|4
1725259750000|2024-09-02 06:49:10|42004.2|41984.2|42004|41984|42004.2|41984.2|42001.7|41981.7|3
1725259760000|2024-09-02 06:49:20|42006.5|41986.5|42011.5|41991.5|42014|41994|42006.5|41986.5|5
1725259770000|2024-09-02 06:49:30|42011.7|41991.7|42016.5|41996.5|42016.5|41996.5|42011.7|41991.7|3
1725259780000|2024-09-02 06:49:40|||||||||3
1725259790000|2024-09-02 06:49:50|42019|41999|42024|42004|42024|42004|42019|41999|9
1725259800000|2024-09-02 06:50:00|42021.5|42001.5|42019|41999|42024|42004|42019|41999|4
1725259810000|2024-09-02 06:50:10|42014|41994|42014|41994|42019|41999|42014|41994|3
1725259820000|2024-09-02 06:50:20|42011.5|41991.5|42004|41984|42011.5|41991.5|42004|41984|3
1725259830000|2024-09-02 06:50:30|42001.5|41981.5|41986.7|41966.7|42001.5|41981.5|41986.7|41966.7|13
1725259840000|2024-09-02 06:50:40|41984|41964|41981.5|41961.5|41984|41964|41979.2|41959.2|2
1725259850000|2024-09-02 06:50:50|41983.9|41963.9|41981.5|41961.5|41984|41964|41981.5|41961.5|6
1725259860000|2024-09-02 06:51:00|41984|41964|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|3
1725259870000|2024-09-02 06:51:10|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41981.5|41961.5|1
1725259880000|2024-09-02 06:51:20|41984.2|41964.2|41986.5|41966.5|41986.5|41966.5|41984|41964|0
1725259890000|2024-09-02 06:51:30|41984|41964|41976.6|41956.6|41986.5|41966.5|41976.6|41956.6|4
1725259900000|2024-09-02 06:51:40|||||||||2
1725259910000|2024-09-02 06:51:50|41974.2|41954.2|41971.6|41951.6|41976.6|41956.6|41971.6|41951.6|3
1725259920000|2024-09-02 06:52:00|41969.1|41949.1|41959.2|41939.2|41969.1|41949.1|41959.1|41939.1|9
1725259930000|2024-09-02 06:52:10|41961.4|41941.4|41961.6|41941.6|41964.1|41944.1|41961.4|41941.4|1
1725259940000|2024-09-02 06:52:20|41959.2|41939.2|41964.1|41944.1|41964.1|41944.1|41959.1|41939.1|2
1725259950000|2024-09-02 06:52:30|41961.6|41941.6|41964.1|41944.1|41964.1|41944.1|41961.6|41941.6|12
1725259960000|2024-09-02 06:52:40|41961.7|41941.7|41966.6|41946.6|41966.6|41946.6|41961.6|41941.6|2
1725259970000|2024-09-02 06:52:50|41969.1|41949.1|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|1
1725259980000|2024-09-02 06:53:00|41966.6|41946.6|41961.6|41941.6|41969.1|41949.1|41961.6|41941.6|2
1725259990000|2024-09-02 06:53:10|41959.2|41939.2|41949.1|41929.1|41959.2|41939.2|41946.6|41926.6|15
1725260000000|2024-09-02 06:53:20|41948.9|41928.9|41936.9|41916.9|41949.1|41929.1|41934.4|41914.4|7
1725260010000|2024-09-02 06:53:30|41934.6|41914.6|41934.2|41914.2|41939.2|41919.2|41934.2|41914.2|9
1725260020000|2024-09-02 06:53:40|41931.9|41911.9|41921.7|41901.7|41931.9|41911.9|41916.7|41896.7|27
1725260030000|2024-09-02 06:53:50|41924.2|41904.2|41921.7|41901.7|41926.7|41906.7|41921.7|41901.7|4
1725260040000|2024-09-02 06:54:00|41919.2|41899.2|41931.9|41911.9|41931.9|41911.9|41919.2|41899.2|9
1725260050000|2024-09-02 06:54:10|41934.2|41914.2|41934.4|41914.4|41936.7|41916.7|41934.2|41914.2|1
1725260060000|2024-09-02 06:54:20|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41937.1|41917.1|1
1725260070000|2024-09-02 06:54:30|41941.9|41921.9|41949.4|41929.4|41949.4|41929.4|41941.9|41921.9|1
1725260080000|2024-09-02 06:54:40|41951.9|41931.9|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|3
1725260090000|2024-09-02 06:54:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|5
1725260100000|2024-09-02 06:55:00|41941.9|41921.9|41946.9|41926.9|41946.9|41926.9|41941.9|41921.9|2
1725260110000|2024-09-02 06:55:10|41949.4|41929.4|41966.7|41946.7|41966.7|41946.7|41949.4|41929.4|6
1725260120000|2024-09-02 06:55:20|41966.9|41946.9|41959.4|41939.4|41969.2|41949.2|41959.4|41939.4|5
1725260130000|2024-09-02 06:55:30|41961.7|41941.7|41959.4|41939.4|41964.4|41944.4|41959.4|41939.4|1
1725260140000|2024-09-02 06:55:40|41956.9|41936.9|41954.4|41934.4|41959.4|41939.4|41954.4|41934.4|1
1725260150000|2024-09-02 06:55:50|41949.8|41929.8|41954.4|41934.4|41954.4|41934.4|41949.8|41929.8|1
1725260160000|2024-09-02 06:56:00|41954.8|41934.8|41954.4|41934.4|41954.8|41934.8|41954.4|41934.4|1
1725260170000|2024-09-02 06:56:10|41954.2|41934.2|41951.7|41931.7|41954.2|41934.2|41951.7|41931.7|1
1725260180000|2024-09-02 06:56:20|41954.2|41934.2|41964.4|41944.4|41964.4|41944.4|41954.2|41934.2|8
1725260190000|2024-09-02 06:56:30|41966.9|41946.9|41966.9|41946.9|41966.9|41946.9|41966.7|41946.7|1
1725260200000|2024-09-02 06:56:40|41964.4|41944.4|41966.9|41946.9|41966.9|41946.9|41961.9|41941.9|8
1725260210000|2024-09-02 06:56:50|41969.4|41949.4|41971.7|41951.7|41971.7|41951.7|41967.1|41947.1|0
1725260220000|2024-09-02 06:57:00|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41964.4|41944.4|8
1725260230000|2024-09-02 06:57:10|41964.4|41944.4|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|1
1725260240000|2024-09-02 06:57:20|41967.1|41947.1|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1725260250000|2024-09-02 06:57:30|41964.6|41944.6|41959.4|41939.4|41969.4|41949.4|41959.4|41939.4|2
1725260260000|2024-09-02 06:57:40|41964.1|41944.1|41964.4|41944.4|41964.4|41944.4|41959.8|41939.8|2
1725260270000|2024-09-02 06:57:50|41961.9|41941.9|41959.6|41939.6|41964.4|41944.4|41959.4|41939.4|0
1725260280000|2024-09-02 06:58:00|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|4
1725260290000|2024-09-02 06:58:10|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|1
1725260300000|2024-09-02 06:58:20|41966.9|41946.9|41974.4|41954.4|41974.4|41954.4|41966.9|41946.9|1
1725260310000|2024-09-02 06:58:30|41979.4|41959.4|41989.2|41969.2|41989.2|41969.2|41979.4|41959.4|4
1725260320000|2024-09-02 06:58:40|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|2
1725260330000|2024-09-02 06:58:50|41987.1|41967.1|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|0
1725260340000|2024-09-02 06:59:00|41989.6|41969.6|41996.7|41976.7|41996.7|41976.7|41989.2|41969.2|5
1725260350000|2024-09-02 06:59:10|41996.9|41976.9|41986.9|41966.9|41996.9|41976.9|41986.9|41966.9|1
1725260360000|2024-09-02 06:59:20|41986.7|41966.7|41984.4|41964.4|41986.7|41966.7|41984.4|41964.4|2
1725260370000|2024-09-02 06:59:30|41986.9|41966.9|41986.9|41966.9|41989.2|41969.2|41984.4|41964.4|4
1725260380000|2024-09-02 06:59:40|41986.7|41966.7|41974.8|41954.8|41986.7|41966.7|41974.8|41954.8|0
1725260390000|2024-09-02 06:59:50|41974.4|41954.4|41969.2|41949.2|41974.4|41954.4|41969.2|41949.2|2
1725260400000|2024-09-02 07:00:00|41959.4|41939.4|41971.7|41951.7|41974.4|41954.4|41959.4|41939.4|21
1725260410000|2024-09-02 07:00:10|41971.9|41951.9|41966.9|41946.9|41971.9|41951.9|41959.4|41939.4|8
1725260420000|2024-09-02 07:00:20|41979.3|41959.3|41984.4|41964.4|41984.4|41964.4|41974.4|41954.4|12
1725260430000|2024-09-02 07:00:30|41986.9|41966.9|41989.4|41969.4|41991.9|41971.9|41986.9|41966.9|10
1725260440000|2024-09-02 07:00:40|41991.8|41971.8|41984.6|41964.6|41991.8|41971.8|41984.6|41964.6|1
1725260450000|2024-09-02 07:00:50|41984.4|41964.4|41986.9|41966.9|41996.9|41976.9|41984.4|41964.4|11
1725260460000|2024-09-02 07:01:00|41984.4|41964.4|41979.4|41959.4|41986.8|41966.8|41979.4|41959.4|7
1725260470000|2024-09-02 07:01:10|41977.1|41957.1|41979.4|41959.4|41979.4|41959.4|41974.6|41954.6|5
1725260480000|2024-09-02 07:01:20|41981.8|41961.8|42001.9|41981.9|42001.9|41981.9|41981.8|41961.8|8
1725260490000|2024-09-02 07:01:30|41999.4|41979.4|42004.4|41984.4|42004.4|41984.4|41999.4|41979.4|3
1725260500000|2024-09-02 07:01:40|42001.9|41981.9|41981.9|41961.9|42001.9|41981.9|41979.8|41959.8|15
1725260510000|2024-09-02 07:01:50|41984.4|41964.4|41984.4|41964.4|41986.9|41966.9|41984.4|41964.4|2
1725260520000|2024-09-02 07:02:00|41989.1|41969.1|41984.6|41964.6|41991.9|41971.9|41984.6|41964.6|8
1725260530000|2024-09-02 07:02:10|41982.1|41962.1|41996.9|41976.9|41999.4|41979.4|41982.1|41962.1|10
1725260540000|2024-09-02 07:02:20|41997.1|41977.1|42006.8|41986.8|42006.8|41986.8|41997.1|41977.1|1
1725260550000|2024-09-02 07:02:30|42004.4|41984.4|42006.8|41986.8|42006.8|41986.8|42004.4|41984.4|0
1725260560000|2024-09-02 07:02:40|42004.4|41984.4|42016.8|41996.8|42016.8|41996.8|42004.4|41984.4|4
1725260570000|2024-09-02 07:02:50|42016.9|41996.9|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|4
1725260580000|2024-09-02 07:03:00|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|8
1725260590000|2024-09-02 07:03:10|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42024.6|42004.6|3
1725260600000|2024-09-02 07:03:20|42031.9|42011.9|42036.8|42016.8|42039.1|42019.1|42031.9|42011.9|5
1725260610000|2024-09-02 07:03:30|42034.3|42014.3|42036.8|42016.8|42036.8|42016.8|42034.3|42014.3|0
1725260630000|2024-09-02 07:03:50|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42024.6|42004.6|2
1725260640000|2024-09-02 07:04:00|42024.8|42004.8|42012.1|41992.1|42029.4|42009.4|42012.1|41992.1|3
1725260650000|2024-09-02 07:04:10|42007.5|41987.5|42002.1|41982.1|42007.5|41987.5|42002.1|41982.1|1
1725260660000|2024-09-02 07:04:20|42001.9|41981.9|41996.9|41976.9|42001.9|41981.9|41996.9|41976.9|3
1725260670000|2024-09-02 07:04:30|41994.4|41974.4|41964.4|41944.4|41994.4|41974.4|41964.4|41944.4|3
1725260680000|2024-09-02 07:04:40|41966.9|41946.9|41964.4|41944.4|41966.9|41946.9|41964.4|41944.4|0
1725260690000|2024-09-02 07:04:50|41961.9|41941.9|41959.4|41939.4|41961.9|41941.9|41949.4|41929.4|6
1725260700000|2024-09-02 07:05:00|41966.8|41946.8|41969.1|41949.1|41969.4|41949.4|41964.4|41944.4|4
1725260710000|2024-09-02 07:05:10|41969.4|41949.4|41989.4|41969.4|41989.4|41969.4|41969.4|41949.4|3
1725260720000|2024-09-02 07:05:20|41991.8|41971.8|41981.9|41961.9|41991.9|41971.9|41981.9|41961.9|4
1725260730000|2024-09-02 07:05:30|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41981.9|41961.9|1
1725260740000|2024-09-02 07:05:40|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|0
1725260750000|2024-09-02 07:05:50|41982.1|41962.1|41986.8|41966.8|41986.8|41966.8|41982.1|41962.1|3
1725260760000|2024-09-02 07:06:00|41989.1|41969.1|41986.9|41966.9|41991.8|41971.8|41986.9|41966.9|7
1725260770000|2024-09-02 07:06:10|41989.3|41969.3|41984.4|41964.4|41989.4|41969.4|41979.3|41959.3|13
1725260780000|2024-09-02 07:06:20|41982.1|41962.1|41984.4|41964.4|41984.4|41964.4|41981.9|41961.9|1
1725260800000|2024-09-02 07:06:40|41987.1|41967.1|41984.4|41964.4|41994.6|41974.6|41984.4|41964.4|10
1725260810000|2024-09-02 07:06:50|41981.9|41961.9|42001.9|41981.9|42001.9|41981.9|41981.9|41961.9|10
1725260820000|2024-09-02 07:07:00|41999.4|41979.4|41989.4|41969.4|41999.4|41979.4|41989.4|41969.4|2
1725260830000|2024-09-02 07:07:10|41984.8|41964.8|41992.1|41972.1|41992.1|41972.1|41984.4|41964.4|0
1725260840000|2024-09-02 07:07:20|41994.4|41974.4|42006.8|41986.8|42006.8|41986.8|41994.4|41974.4|1
1725260850000|2024-09-02 07:07:30|42004.4|41984.4|42001.9|41981.9|42007.1|41987.1|41999.6|41979.6|0
1725260860000|2024-09-02 07:07:40|41999.6|41979.6|41981.9|41961.9|41999.6|41979.6|41981.9|41961.9|2
1725260870000|2024-09-02 07:07:50|41979.4|41959.4|41959.4|41939.4|41979.4|41959.4|41959.4|41939.4|1
1725260880000|2024-09-02 07:08:00|41957.1|41937.1|41944.4|41924.4|41957.1|41937.1|41944.4|41924.4|7
1725260890000|2024-09-02 07:08:10|41942.1|41922.1|41957.1|41937.1|41961.9|41941.9|41942.1|41922.1|7
1725260900000|2024-09-02 07:08:20|41959.4|41939.4|41964.4|41944.4|41964.4|41944.4|41959.4|41939.4|5
1725260920000|2024-09-02 07:08:40|41969.4|41949.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|0
1725260930000|2024-09-02 07:08:50|41962.1|41942.1|41951.9|41931.9|41962.1|41942.1|41949.4|41929.4|1
1725260940000|2024-09-02 07:09:00|41952|41932|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|1
1725260950000|2024-09-02 07:09:10|41949.8|41929.8|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|4
1725260970000|2024-09-02 07:09:30|41952|41932|41952|41932|41954.5|41934.5|41952|41932|0
1725260980000|2024-09-02 07:09:40|41954.5|41934.5|41962|41942|41962|41942|41954.5|41934.5|0
1725260990000|2024-09-02 07:09:50|41959.6|41939.6|41964.5|41944.5|41964.5|41944.5|41959.5|41939.5|2
1725261000000|2024-09-02 07:10:00|41959.8|41939.8|41954.5|41934.5|41964.5|41944.5|41954.5|41934.5|1
1725261010000|2024-09-02 07:10:10|41952.1|41932.1|41959.3|41939.3|41959.3|41939.3|41949.5|41929.5|2
1725261020000|2024-09-02 07:10:20|41961.8|41941.8|41969.5|41949.5|41969.5|41949.5|41961.8|41941.8|1
1725261030000|2024-09-02 07:10:30|41967.1|41947.1|41954.8|41934.8|41967.1|41947.1|41954.8|41934.8|1
1725261040000|2024-09-02 07:10:40|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|2
1725261050000|2024-09-02 07:10:50|41949.8|41929.8|41934.5|41914.5|41949.8|41929.8|41934.5|41914.5|1
1725261060000|2024-09-02 07:11:00|41932|41912|41924.3|41904.3|41932|41912|41922|41902|6
1725261070000|2024-09-02 07:11:10|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41922.1|41902.1|0
1725261080000|2024-09-02 07:11:20|41922|41902|41919.5|41899.5|41922|41902|41914.5|41894.5|2
1725261090000|2024-09-02 07:11:30|41924.3|41904.3|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|0
1725261100000|2024-09-02 07:11:40|||||||||5
1725261110000|2024-09-02 07:11:50|41921.8|41901.8|41924.5|41904.5|41926.8|41906.8|41921.8|41901.8|1
1725261120000|2024-09-02 07:12:00|41926.8|41906.8|41929.5|41909.5|41929.5|41909.5|41924.5|41904.5|0
1725261130000|2024-09-02 07:12:10|||||||||3
1725261140000|2024-09-02 07:12:20|41929.3|41909.3|41919.5|41899.5|41929.3|41909.3|41919.5|41899.5|1
1725261150000|2024-09-02 07:12:30|41917.1|41897.1|41924.5|41904.5|41924.5|41904.5|41914.5|41894.5|6
1725261170000|2024-09-02 07:12:50|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|0
1725261180000|2024-09-02 07:13:00|41927.1|41907.1|41929.5|41909.5|41929.5|41909.5|41924.6|41904.6|0
1725261190000|2024-09-02 07:13:10|41931.8|41911.8|41934.5|41914.5|41934.5|41914.5|41931.8|41911.8|0
1725261200000|2024-09-02 07:13:20|41932|41912|41929.5|41909.5|41932|41912|41929.5|41909.5|0
1725261210000|2024-09-02 07:13:30|41934.1|41914.1|41934.5|41914.5|41934.5|41914.5|41934.1|41914.1|0
1725261220000|2024-09-02 07:13:40|41939.3|41919.3|41936.8|41916.8|41939.3|41919.3|41936.8|41916.8|7
1725261230000|2024-09-02 07:13:50|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|1
1725261240000|2024-09-02 07:14:00|41942.1|41922.1|41949.5|41929.5|41952|41932|41942.1|41922.1|1
1725261250000|2024-09-02 07:14:10|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|0
1725261260000|2024-09-02 07:14:20|41957|41937|41972|41952|41974.3|41954.3|41957|41937|1
1725261270000|2024-09-02 07:14:30|41971.8|41951.8|41979.3|41959.3|41979.3|41959.3|41971.8|41951.8|4
1725261280000|2024-09-02 07:14:40|41974.5|41954.5|41974.5|41954.5|41979.5|41959.5|41972|41952|1
1725261290000|2024-09-02 07:14:50|41972|41952|41969.5|41949.5|41974.5|41954.5|41969.5|41949.5|4
1725261300000|2024-09-02 07:15:00|41971.8|41951.8|41977|41957|41979.5|41959.5|41971.8|41951.8|3
1725261310000|2024-09-02 07:15:10|41979.5|41959.5|41984.5|41964.5|41986.8|41966.8|41979.5|41959.5|5
1725261320000|2024-09-02 07:15:20|41979.5|41959.5|41969.5|41949.5|41979.5|41959.5|41969.5|41949.5|3
1725261330000|2024-09-02 07:15:30|41971.8|41951.8|41969.5|41949.5|41971.8|41951.8|41969.5|41949.5|0
1725261340000|2024-09-02 07:15:40|41964.8|41944.8|41969.3|41949.3|41969.3|41949.3|41962.1|41942.1|1
1725261350000|2024-09-02 07:15:50|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|1
1725261360000|2024-09-02 07:16:00|41967.1|41947.1|41959.5|41939.5|41967.1|41947.1|41959.5|41939.5|4
1725261370000|2024-09-02 07:16:10|41964.1|41944.1|41964.5|41944.5|41964.5|41944.5|41959.5|41939.5|0
1725261380000|2024-09-02 07:16:20|||||||||2
1725261390000|2024-09-02 07:16:30|41969.5|41949.5|41987|41967|41987|41967|41969.5|41949.5|15
1725261400000|2024-09-02 07:16:40|41989.5|41969.5|41994.5|41974.5|41994.5|41974.5|41989.5|41969.5|1
1725261410000|2024-09-02 07:16:50|41997|41977|41999.5|41979.5|41999.5|41979.5|41997|41977|1
1725261420000|2024-09-02 07:17:00|42002|41982|42009.5|41989.5|42009.5|41989.5|42002|41982|16
1725261430000|2024-09-02 07:17:10|42009.6|41989.6|42012|41992|42014.5|41994.5|42009.5|41989.5|6
1725261440000|2024-09-02 07:17:20|42009.5|41989.5|42004.5|41984.5|42009.5|41989.5|42004.5|41984.5|1
1725261450000|2024-09-02 07:17:30|41999.5|41979.5|42004.5|41984.5|42004.5|41984.5|41997|41977|2
1725261460000|2024-09-02 07:17:40|42009.1|41989.1|42009.7|41989.7|42014.5|41994.5|42009.1|41989.1|7
1725261470000|2024-09-02 07:17:50|42009.5|41989.5|42004.5|41984.5|42009.5|41989.5|42004.5|41984.5|3
1725261480000|2024-09-02 07:18:00|42002|41982|41994.5|41974.5|42002|41982|41994.5|41974.5|3
1725261500000|2024-09-02 07:18:20|41989.5|41969.5|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|2
1725261510000|2024-09-02 07:18:30|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|0
1725261520000|2024-09-02 07:18:40|41987|41967|41984.5|41964.5|41987|41967|41984.5|41964.5|2
1725261530000|2024-09-02 07:18:50|41986.8|41966.8|41979.5|41959.5|41987|41967|41979.5|41959.5|2
1725261540000|2024-09-02 07:19:00|41977|41957|41972|41952|41977|41957|41972|41952|6
1725261550000|2024-09-02 07:19:10|41969.7|41949.7|41964.5|41944.5|41969.7|41949.7|41964.5|41944.5|5
1725261560000|2024-09-02 07:19:20|41967.2|41947.2|41974.5|41954.5|41974.5|41954.5|41967.2|41947.2|1
1725261570000|2024-09-02 07:19:30|41976.8|41956.8|41969.5|41949.5|41977|41957|41969.5|41949.5|1
1725261590000|2024-09-02 07:19:50|41969.3|41949.3|41964.5|41944.5|41969.5|41949.5|41964.5|41944.5|4
1725261600000|2024-09-02 07:20:00|41962|41942|41966.8|41946.8|41969.3|41949.3|41959.5|41939.5|1
1725261610000|2024-09-02 07:20:10|41969.1|41949.1|41969.5|41949.5|41974.3|41954.3|41967|41947|0
1725261620000|2024-09-02 07:20:20|41969.3|41949.3|41959.5|41939.5|41969.3|41949.3|41959.5|41939.5|0
1725261630000|2024-09-02 07:20:30|41959.7|41939.7|41969.5|41949.5|41969.5|41949.5|41959.7|41939.7|3
1725261640000|2024-09-02 07:20:40|41971.8|41951.8|41974.5|41954.5|41974.5|41954.5|41971.8|41951.8|0
1725261650000|2024-09-02 07:20:50|41974.3|41954.3|41974.5|41954.5|41974.5|41954.5|41974.3|41954.3|0
1725261660000|2024-09-02 07:21:00|41977|41957|41989.5|41969.5|41989.5|41969.5|41977|41957|7
1725261670000|2024-09-02 07:21:10|41987.2|41967.2|41989.5|41969.5|41989.5|41969.5|41987.2|41967.2|0
1725261680000|2024-09-02 07:21:20|41987|41967|41987|41967|41987|41967|41987|41967|0
1725261690000|2024-09-02 07:21:30|41994.5|41974.5|41999.5|41979.5|41999.5|41979.5|41994.5|41974.5|3
1725261700000|2024-09-02 07:21:40|41997.2|41977.2|41979.5|41959.5|41997.2|41977.2|41974.5|41954.5|8
1725261710000|2024-09-02 07:21:50|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|0
1725261720000|2024-09-02 07:22:00|41977|41957|41974.7|41954.7|41979.5|41959.5|41974.7|41954.7|0
1725261730000|2024-09-02 07:22:10|41974.5|41954.5|41969.5|41949.5|41974.5|41954.5|41969.5|41949.5|4
1725261740000|2024-09-02 07:22:20|41972|41952|41977|41957|41979.5|41959.5|41972|41952|2
1725261750000|2024-09-02 07:22:30|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|2
1725261760000|2024-09-02 07:22:40|41964.5|41944.5|41959.5|41939.5|41964.5|41944.5|41959.5|41939.5|2
1725261770000|2024-09-02 07:22:50|41962|41942|41959.5|41939.5|41962|41942|41959.5|41939.5|1
1725261780000|2024-09-02 07:23:00|41961.8|41941.8|41969.5|41949.5|41974.5|41954.5|41961.8|41941.8|7
1725261790000|2024-09-02 07:23:10|41974.5|41954.5|41964.5|41944.5|41974.5|41954.5|41964.5|41944.5|4
1725261800000|2024-09-02 07:23:20|41969.5|41949.5|41979.3|41959.3|41979.3|41959.3|41969.5|41949.5|9
1725261810000|2024-09-02 07:23:30|41981.8|41961.8|41979.5|41959.5|41981.8|41961.8|41977.2|41957.2|12
1725261820000|2024-09-02 07:23:40|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|1
1725261830000|2024-09-02 07:23:50|41986.8|41966.8|41994.5|41974.5|41994.5|41974.5|41986.8|41966.8|1
1725261840000|2024-09-02 07:24:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1725261850000|2024-09-02 07:24:10|41989.5|41969.5|41994.5|41974.5|41994.5|41974.5|41989.5|41969.5|0
1725261860000|2024-09-02 07:24:20|41997|41977|41997|41977|41997|41977|41997|41977|0
1725261870000|2024-09-02 07:24:30|41999.3|41979.3|41999.5|41979.5|41999.5|41979.5|41999.3|41979.3|0
1725261880000|2024-09-02 07:24:40|42001.8|41981.8|42004.5|41984.5|42004.5|41984.5|42001.8|41981.8|4
1725261890000|2024-09-02 07:24:50|42004.3|41984.3|41999.7|41979.7|42004.3|41984.3|41999.7|41979.7|4
1725261900000|2024-09-02 07:25:00|42004.3|41984.3|42007|41987|42007|41987|42004.3|41984.3|1
1725261910000|2024-09-02 07:25:10|42009.5|41989.5|42022|42002|42022|42002|42009.5|41989.5|5
1725261920000|2024-09-02 07:25:20|42019.5|41999.5|42022|42002|42022|42002|42019.3|41999.3|1
1725261930000|2024-09-02 07:25:30|42019.5|41999.5|42017.2|41997.2|42019.5|41999.5|42017|41997|2
1725261940000|2024-09-02 07:25:40|42017|41997|42004.5|41984.5|42017|41997|42004.5|41984.5|1
1725261950000|2024-09-02 07:25:50|41999.7|41979.7|41994.5|41974.5|41999.7|41979.7|41994.5|41974.5|0
1725261960000|2024-09-02 07:26:00|41989.5|41969.5|41979.5|41959.5|41989.5|41969.5|41979.5|41959.5|0
1725261970000|2024-09-02 07:26:10|41974.9|41954.9|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|0
1725261980000|2024-09-02 07:26:20|41977.2|41957.2|41974.5|41954.5|41977.2|41957.2|41972|41952|2
1725261990000|2024-09-02 07:26:30|41974.3|41954.3|41964.5|41944.5|41974.3|41954.3|41964.5|41944.5|0
1725262000000|2024-09-02 07:26:40|41966.8|41946.8|41949.5|41929.5|41966.8|41946.8|41949.5|41929.5|4
1725262010000|2024-09-02 07:26:50|41947|41927|41937|41917|41947|41927|41937|41917|2
1725262020000|2024-09-02 07:27:00|41936.8|41916.8|41934.7|41914.7|41937|41917|41934.7|41914.7|0
1725262030000|2024-09-02 07:27:10|41934.5|41914.5|41919.5|41899.5|41937|41917|41919.5|41899.5|5
1725262040000|2024-09-02 07:27:20|41921.8|41901.8|41917|41897|41922|41902|41917|41897|1
1725262050000|2024-09-02 07:27:30|41914.5|41894.5|41907.2|41887.2|41916.8|41896.8|41907.2|41887.2|19
1725262060000|2024-09-02 07:27:40|41904.5|41884.5|41902|41882|41904.5|41884.5|41902|41882|4
1725262070000|2024-09-02 07:27:50|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|1
1725262080000|2024-09-02 07:28:00|41907|41887|41902|41882|41909.5|41889.5|41902|41882|7
1725262090000|2024-09-02 07:28:10|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|1
1725262100000|2024-09-02 07:28:20|||||||||2
1725262110000|2024-09-02 07:28:30|41904.3|41884.3|41899.5|41879.5|41904.3|41884.3|41899.5|41879.5|0
1725262120000|2024-09-02 07:28:40|41901.8|41881.8|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|1
1725262130000|2024-09-02 07:28:50|41901.8|41881.8|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|1
1725262140000|2024-09-02 07:29:00|41904.3|41884.3|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|0
1725262150000|2024-09-02 07:29:10|41904.5|41884.5|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|5
1725262160000|2024-09-02 07:29:20|41897.2|41877.2|41887|41867|41897.2|41877.2|41884.5|41864.5|5
1725262170000|2024-09-02 07:29:30|41884.7|41864.7|41879.5|41859.5|41887|41867|41879.5|41859.5|1
1725262180000|2024-09-02 07:29:40|41882|41862|41882|41862|41882|41862|41882|41862|2
1725262190000|2024-09-02 07:29:50|41879.7|41859.7|41877.2|41857.2|41879.7|41859.7|41877.2|41857.2|4
1725262200000|2024-09-02 07:30:00|41879.5|41859.5|41874.5|41854.5|41879.5|41859.5|41869.5|41849.5|8
1725262210000|2024-09-02 07:30:10|41876.8|41856.8|41884.5|41864.5|41884.5|41864.5|41876.8|41856.8|0
1725262220000|2024-09-02 07:30:20|41882|41862|41889.5|41869.5|41894.5|41874.5|41882|41862|5
1725262230000|2024-09-02 07:30:30|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41882.2|41862.2|4
1725262240000|2024-09-02 07:30:40|41889.2|41869.2|41909.5|41889.5|41909.5|41889.5|41889.2|41869.2|3
1725262250000|2024-09-02 07:30:50|41914.2|41894.2|41909.5|41889.5|41914.2|41894.2|41909.5|41889.5|1
1725262260000|2024-09-02 07:31:00|41914.5|41894.5|41924.5|41904.5|41924.5|41904.5|41914.5|41894.5|8
1725262270000|2024-09-02 07:31:10|41929.2|41909.2|41929.5|41909.5|41934.3|41914.3|41929.2|41909.2|1
1725262280000|2024-09-02 07:31:20|41931.8|41911.8|41937|41917|41939.5|41919.5|41927|41907|3
1725262290000|2024-09-02 07:31:30|41939.4|41919.4|41944.5|41924.5|41944.5|41924.5|41939.4|41919.4|4
1725262300000|2024-09-02 07:31:40|41942|41922|41934.5|41914.5|41942|41922|41934.5|41914.5|9
1725262310000|2024-09-02 07:31:50|41939.5|41919.5|41939.5|41919.5|41939.7|41919.7|41937|41917|2
1725262320000|2024-09-02 07:32:00|41942|41922|41937|41917|41942|41922|41937|41917|2
1725262330000|2024-09-02 07:32:10|41934.7|41914.7|41932|41912|41937|41917|41929.5|41909.5|3
1725262340000|2024-09-02 07:32:20|41934.4|41914.4|41947|41927|41947|41927|41934.4|41914.4|8
1725262350000|2024-09-02 07:32:30|41944.5|41924.5|41942|41922|41944.5|41924.5|41942|41922|1
1725262360000|2024-09-02 07:32:40|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|0
1725262370000|2024-09-02 07:32:50|41937|41917|41942|41922|41944.5|41924.5|41937|41917|1
1725262380000|2024-09-02 07:33:00|41944.4|41924.4|41939.5|41919.5|41947|41927|41939.5|41919.5|6
1725262390000|2024-09-02 07:33:10|41944.4|41924.4|41944.5|41924.5|41944.5|41924.5|41944.4|41924.4|2
1725262400000|2024-09-02 07:33:20|41947|41927|41947|41927|41947|41927|41944.7|41924.7|0
1725262410000|2024-09-02 07:33:30|41944.5|41924.5|41947.4|41927.4|41947.4|41927.4|41944.5|41924.5|0
1725262420000|2024-09-02 07:33:40|41947.2|41927.2|41952|41932|41952|41932|41947.2|41927.2|2
1725262440000|2024-09-02 07:34:00|41951.9|41931.9|41949.5|41929.5|41951.9|41931.9|41949.5|41929.5|5
1725262450000|2024-09-02 07:34:10|41959.4|41939.4|41969.5|41949.5|41969.5|41949.5|41959.4|41939.4|4
1725262460000|2024-09-02 07:34:20|41971.9|41951.9|41977|41957|41977|41957|41971.9|41951.9|4
1725262470000|2024-09-02 07:34:30|41984.4|41964.4|41986.9|41966.9|41986.9|41966.9|41984.4|41964.4|5
1725262480000|2024-09-02 07:34:40|41987|41967|41997|41977|41999.5|41979.5|41987|41967|9
1725262490000|2024-09-02 07:34:50|41999.4|41979.4|41984.9|41964.9|41999.7|41979.7|41984.9|41964.9|10
1725262500000|2024-09-02 07:35:00|41984.5|41964.5|41974.5|41954.5|41984.5|41964.5|41972.2|41952.2|2
1725262510000|2024-09-02 07:35:10|41979.5|41959.5|41984.5|41964.5|41987|41967|41979.5|41959.5|1
1725262520000|2024-09-02 07:35:20|41989.5|41969.5|41992|41972|41992|41972|41989.5|41969.5|3
1725262530000|2024-09-02 07:35:30|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1725262540000|2024-09-02 07:35:40|41992|41972|41987|41967|41992|41972|41987|41967|5
1725262550000|2024-09-02 07:35:50|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|2
1725262560000|2024-09-02 07:36:00|41982|41962|41982|41962|41982|41962|41982|41962|1
1725262570000|2024-09-02 07:36:10|41979.5|41959.5|41977|41957|41979.5|41959.5|41977|41957|2
1725262580000|2024-09-02 07:36:20|41974.5|41954.5|41977|41957|41979.5|41959.5|41972|41952|2
1725262590000|2024-09-02 07:36:30|41979.4|41959.4|41977.2|41957.2|41979.5|41959.5|41974.5|41954.5|1
1725262600000|2024-09-02 07:36:40|41977|41957|41974.5|41954.5|41979.5|41959.5|41974.5|41954.5|2
1725262610000|2024-09-02 07:36:50|41972|41952|41974.5|41954.5|41974.5|41954.5|41972|41952|0
1725262620000|2024-09-02 07:37:00|41974.7|41954.7|41982|41962|41987|41967|41974.7|41954.7|2
1725262640000|2024-09-02 07:37:20|41979.7|41959.7|41979.5|41959.5|41979.7|41959.7|41979.5|41959.5|0
1725262660000|2024-09-02 07:37:40|41977.2|41957.2|41972.2|41952.2|41979.5|41959.5|41972.2|41952.2|2
1725262670000|2024-09-02 07:37:50|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|1
1725262680000|2024-09-02 07:38:00|41976.9|41956.9|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|0
1725262690000|2024-09-02 07:38:10|41981.9|41961.9|41979.7|41959.7|41982|41962|41979.7|41959.7|2
1725262700000|2024-09-02 07:38:20|41979.9|41959.9|41984.5|41964.5|41984.5|41964.5|41979.9|41959.9|0
1725262710000|2024-09-02 07:38:30|41979.7|41959.7|41984.5|41964.5|41984.5|41964.5|41979.7|41959.7|0
1725262720000|2024-09-02 07:38:40|41986.9|41966.9|41992|41972|41992|41972|41984.5|41964.5|0
1725262730000|2024-09-02 07:38:50|41989.5|41969.5|41992.2|41972.2|41994.5|41974.5|41989.5|41969.5|1
1725262740000|2024-09-02 07:39:00|41994.7|41974.7|41997|41977|41997|41977|41994.7|41974.7|2
1725262750000|2024-09-02 07:39:10|41999.4|41979.4|41999.5|41979.5|41999.5|41979.5|41997|41977|1
1725262770000|2024-09-02 07:39:30|||||||||1
1725262780000|2024-09-02 07:39:40|41997.2|41977.2|41992|41972|41999.5|41979.5|41992|41972|2
1725262790000|2024-09-02 07:39:50|41989.5|41969.5|41984.5|41964.5|41989.5|41969.5|41984.5|41964.5|4
1725262800000|2024-09-02 07:40:00|41989.2|41969.2|41987.2|41967.2|41989.6|41969.6|41984.6|41964.6|2
1725262810000|2024-09-02 07:40:10|41984.7|41964.7|41984.6|41964.6|41984.7|41964.7|41984.6|41964.6|0
1725262820000|2024-09-02 07:40:20|41989.2|41969.2|41989.6|41969.6|41989.6|41969.6|41989.2|41969.2|0
1725262830000|2024-09-02 07:40:30|41991.9|41971.9|41994.6|41974.6|41997.1|41977.1|41991.9|41971.9|2
1725262840000|2024-09-02 07:40:40|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1725262850000|2024-09-02 07:40:50|41997.2|41977.2|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|10
1725262860000|2024-09-02 07:41:00|42002.1|41982.1|41989.6|41969.6|42002.1|41982.1|41987.1|41967.1|14
1725262870000|2024-09-02 07:41:10|41987.2|41967.2|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|1
1725262880000|2024-09-02 07:41:20|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|1
1725262890000|2024-09-02 07:41:30|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|0
1725262900000|2024-09-02 07:41:40|41977.2|41957.2|41979.6|41959.6|41982.1|41962.1|41977.2|41957.2|2
1725262910000|2024-09-02 07:41:50|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|3
1725262920000|2024-09-02 07:42:00|41986.9|41966.9|41989.6|41969.6|41989.6|41969.6|41986.9|41966.9|4
1725262930000|2024-09-02 07:42:10|41991.9|41971.9|41999.4|41979.4|41999.4|41979.4|41989.6|41969.6|6
1725262940000|2024-09-02 07:42:20|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41994.7|41974.7|3
1725262950000|2024-09-02 07:42:30|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|3
1725262960000|2024-09-02 07:42:40|42002.2|41982.2|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|0
1725262980000|2024-09-02 07:43:00|42007.1|41987.1|42004.6|41984.6|42007.2|41987.2|42002.2|41982.2|12
1725262990000|2024-09-02 07:43:10|42007.1|41987.1|41999.6|41979.6|42007.1|41987.1|41999.6|41979.6|5
1725263000000|2024-09-02 07:43:20|41997.2|41977.2|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|2
1725263010000|2024-09-02 07:43:30|41999.2|41979.2|41999.6|41979.6|41999.6|41979.6|41996.9|41976.9|0
1725263020000|2024-09-02 07:43:40|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263030000|2024-09-02 07:43:50|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|0
1725263050000|2024-09-02 07:44:10|41999.9|41979.9|41997.1|41977.1|41999.9|41979.9|41992.2|41972.2|2
1725263060000|2024-09-02 07:44:20|41994.6|41974.6|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|0
1725263080000|2024-09-02 07:44:40|41999.7|41979.7|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263090000|2024-09-02 07:44:50|42001.9|41981.9|42004.6|41984.6|42004.6|41984.6|41999.6|41979.6|0
1725263100000|2024-09-02 07:45:00|42011.5|41991.5|42002.1|41982.1|42014|41994|41999.6|41979.6|4
1725263110000|2024-09-02 07:45:10|42004.6|41984.6|42004.6|41984.6|42017.1|41997.1|42004.6|41984.6|9
1725263120000|2024-09-02 07:45:20|42002.2|41982.2|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|1
1725263130000|2024-09-02 07:45:30|41994.9|41974.9|41994.6|41974.6|41994.9|41974.9|41994.6|41974.6|0
1725263140000|2024-09-02 07:45:40|41989.6|41969.6|41981.9|41961.9|41989.6|41969.6|41981.9|41961.9|3
1725263150000|2024-09-02 07:45:50|41977.1|41957.1|41984.6|41964.6|41984.6|41964.6|41977.1|41957.1|2
1725263160000|2024-09-02 07:46:00|41984.4|41964.4|41977.1|41957.1|41984.4|41964.4|41977.1|41957.1|7
1725263180000|2024-09-02 07:46:20|41977.2|41957.2|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|0
1725263190000|2024-09-02 07:46:30|41979.4|41959.4|41974.6|41954.6|41979.6|41959.6|41974.6|41954.6|2
1725263200000|2024-09-02 07:46:40|41977.1|41957.1|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|1
1725263210000|2024-09-02 07:46:50|41982.1|41962.1|41999.2|41979.2|41999.2|41979.2|41982.1|41962.1|2
1725263220000|2024-09-02 07:47:00|41999.6|41979.6|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|5
1725263230000|2024-09-02 07:47:10|42004.4|41984.4|42004.6|41984.6|42009.6|41989.6|42004.4|41984.4|1
1725263250000|2024-09-02 07:47:30|42007.1|41987.1|42004.6|41984.6|42007.1|41987.1|42004.6|41984.6|2
1725263260000|2024-09-02 07:47:40|42006.9|41986.9|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|0
1725263270000|2024-09-02 07:47:50|42004.6|41984.6|42009.6|41989.6|42009.6|41989.6|42004.6|41984.6|0
1725263280000|2024-09-02 07:48:00|42007.1|41987.1|42007.1|41987.1|42009.6|41989.6|42004.7|41984.7|1
1725263290000|2024-09-02 07:48:10|42009.4|41989.4|42009.6|41989.6|42009.6|41989.6|42009.4|41989.4|0
1725263300000|2024-09-02 07:48:20|42007.3|41987.3|42004.6|41984.6|42007.3|41987.3|42004.6|41984.6|2
1725263310000|2024-09-02 07:48:30|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1725263320000|2024-09-02 07:48:40|42001.9|41981.9|42009.6|41989.6|42009.6|41989.6|42001.9|41981.9|1
1725263330000|2024-09-02 07:48:50|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|3
1725263340000|2024-09-02 07:49:00|42014.4|41994.4|42009.8|41989.8|42014.4|41994.4|42009.8|41989.8|4
1725263350000|2024-09-02 07:49:10|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|0
1725263360000|2024-09-02 07:49:20|42012.1|41992.1|42002.3|41982.3|42012.1|41992.1|42002.3|41982.3|16
1725263380000|2024-09-02 07:49:40|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|0
1725263390000|2024-09-02 07:49:50|41997.1|41977.1|41994.8|41974.8|41997.1|41977.1|41994.8|41974.8|0
1725263400000|2024-09-02 07:50:00|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41991.9|41971.9|2
1725263410000|2024-09-02 07:50:10|41994.6|41974.6|41989.6|41969.6|41994.6|41974.6|41989.6|41969.6|0
1725263420000|2024-09-02 07:50:20|41992.1|41972.1|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|0
1725263430000|2024-09-02 07:50:30|41992.3|41972.3|41987.1|41967.1|41994.6|41974.6|41987.1|41967.1|3
1725263440000|2024-09-02 07:50:40|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|2
1725263450000|2024-09-02 07:50:50|41982.1|41962.1|41984.6|41964.6|41984.6|41964.6|41982.1|41962.1|1
1725263460000|2024-09-02 07:51:00|41989.6|41969.6|41994.4|41974.4|41994.4|41974.4|41989.6|41969.6|1
1725263470000|2024-09-02 07:51:10|41994.6|41974.6|41997.3|41977.3|41999.6|41979.6|41994.6|41974.6|12
1725263480000|2024-09-02 07:51:20|41994.8|41974.8|41989.9|41969.9|41994.8|41974.8|41987.6|41967.6|0
1725263490000|2024-09-02 07:51:30|41989.8|41969.8|41992.3|41972.3|41992.3|41972.3|41989.8|41969.8|0
1725263500000|2024-09-02 07:51:40|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41992.4|41972.4|4
1725263510000|2024-09-02 07:51:50|41992.4|41972.4|41997.4|41977.4|41997.4|41977.4|41992.4|41972.4|1
1725263520000|2024-09-02 07:52:00|41999.8|41979.8|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|1
1725263530000|2024-09-02 07:52:10|42002.3|41982.3|42014.8|41994.8|42014.8|41994.8|42002.3|41982.3|4
1725263540000|2024-09-02 07:52:20|42017.3|41997.3|42017.4|41997.4|42017.4|41997.4|42014.8|41994.8|1
1725263560000|2024-09-02 07:52:40|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|16
1725263570000|2024-09-02 07:52:50|42029.8|42009.8|42042.3|42022.3|42042.4|42022.4|42029.8|42009.8|7
1725263580000|2024-09-02 07:53:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42039.9|42019.9|0
1725263590000|2024-09-02 07:53:10|42042.6|42022.6|42042.4|42022.4|42049.9|42029.9|42042.4|42022.4|7
1725263600000|2024-09-02 07:53:20|42042.6|42022.6|42049.9|42029.9|42049.9|42029.9|42042.6|42022.6|1
1725263610000|2024-09-02 07:53:30|42052.3|42032.3|42059.9|42039.9|42059.9|42039.9|42052.3|42032.3|10
1725263620000|2024-09-02 07:53:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42059.9|42039.9|1
1725263640000|2024-09-02 07:54:00|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|5
1725263650000|2024-09-02 07:54:10|42064.8|42044.8|42062.4|42042.4|42064.8|42044.8|42062.4|42042.4|0
1725263660000|2024-09-02 07:54:20|42064.8|42044.8|42064.9|42044.9|42064.9|42044.9|42062.4|42042.4|1
1725263670000|2024-09-02 07:54:30|42062.6|42042.6|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|1
1725263680000|2024-09-02 07:54:40|42064.8|42044.8|42060.1|42040.1|42064.8|42044.8|42059.9|42039.9|2
1725263690000|2024-09-02 07:54:50|42059.9|42039.9|42057.4|42037.4|42062.4|42042.4|42057.4|42037.4|3
1725263700000|2024-09-02 07:55:00|42059.9|42039.9|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|5
1725263710000|2024-09-02 07:55:10|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42050.1|42030.1|3
1725263720000|2024-09-02 07:55:20|42054.8|42034.8|42054.9|42034.9|42054.9|42034.9|42054.8|42034.8|1
1725263730000|2024-09-02 07:55:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|1
1725263740000|2024-09-02 07:55:40|42057.4|42037.4|42054.9|42034.9|42057.4|42037.4|42052.4|42032.4|0
1725263750000|2024-09-02 07:55:50|42052.6|42032.6|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|2
1725263760000|2024-09-02 07:56:00|42057.3|42037.3|42059.9|42039.9|42067.6|42047.6|42057.3|42037.3|9
1725263770000|2024-09-02 07:56:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42055.1|42035.1|2
1725263780000|2024-09-02 07:56:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1725263790000|2024-09-02 07:56:30|42052.6|42032.6|42054.9|42034.9|42054.9|42034.9|42052.6|42032.6|0
1725263800000|2024-09-02 07:56:40|42057.3|42037.3|42060|42040|42060|42040|42055|42035|0
1725263810000|2024-09-02 07:56:50|42055|42035|42050|42030|42055|42035|42050|42030|1
1725263820000|2024-09-02 07:57:00|42055|42035|42055|42035|42055|42035|42055|42035|0
1725263840000|2024-09-02 07:57:20|42050|42030|42050|42030|42050|42030|42050|42030|0
1725263850000|2024-09-02 07:57:30|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|2
1725263860000|2024-09-02 07:57:40|42055|42035|42055|42035|42055|42035|42055|42035|0
1725263870000|2024-09-02 07:57:50|42052.6|42032.6|42055|42035|42055|42035|42052.6|42032.6|0
1725263880000|2024-09-02 07:58:00|42052.5|42032.5|42050|42030|42055|42035|42050|42030|3
1725263890000|2024-09-02 07:58:10|42052.3|42032.3|42050|42030|42052.3|42032.3|42050|42030|1
1725263900000|2024-09-02 07:58:20|42047.6|42027.6|42047.6|42027.6|42050|42030|42047.5|42027.5|0
1725263910000|2024-09-02 07:58:30|42047.5|42027.5|42055|42035|42055|42035|42047.5|42027.5|3
1725263920000|2024-09-02 07:58:40|42050|42030|42050|42030|42050|42030|42050|42030|0
1725263930000|2024-09-02 07:58:50|42055|42035|42055|42035|42055|42035|42055|42035|2
1725263940000|2024-09-02 07:59:00|42050.1|42030.1|42055|42035|42055|42035|42050|42030|0
1725263950000|2024-09-02 07:59:10|42057.3|42037.3|42057.5|42037.5|42057.5|42037.5|42057.3|42037.3|3
1725263960000|2024-09-02 07:59:20|42059.8|42039.8|42060|42040|42065|42045|42059.8|42039.8|1
1725263990000|2024-09-02 07:59:50|42057.6|42037.6|42057.5|42037.5|42060|42040|42057.5|42037.5|0
1725264000000|2024-09-02 08:00:00|42055|42035|42060|42040|42060|42040|42055|42035|3
1725264010000|2024-09-02 08:00:10|42089.8|42069.8|42080|42060|42089.8|42069.8|42080|42060|15
1725264020000|2024-09-02 08:00:20|42082.3|42062.3|42085|42065|42085|42065|42080|42060|3
1725264030000|2024-09-02 08:00:30|42090|42070|42100|42080|42100|42080|42090|42070|11
1725264040000|2024-09-02 08:00:40|42100.1|42080.1|42110|42090|42110|42090|42100.1|42080.1|7
1725264050000|2024-09-02 08:00:50|42112.3|42092.3|42105|42085|42112.3|42092.3|42105|42085|12
1725264060000|2024-09-02 08:01:00|42100.3|42080.3|42110|42090|42110|42090|42100|42080|10
1725264070000|2024-09-02 08:01:10|42112.5|42092.5|42120|42100|42120|42100|42112.5|42092.5|6
1725264080000|2024-09-02 08:01:20|42122.5|42102.5|42125|42105|42135|42115|42122.5|42102.5|71
1725264090000|2024-09-02 08:01:30|42122.6|42102.6|42115.1|42095.1|42122.6|42102.6|42115.1|42095.1|0
1725264100000|2024-09-02 08:01:40|42117.5|42097.5|42110|42090|42117.6|42097.6|42110|42090|4
1725264110000|2024-09-02 08:01:50|42112.3|42092.3|42110|42090|42112.5|42092.5|42110|42090|1
1725264120000|2024-09-02 08:02:00|42112.3|42092.3|42120|42100|42120|42100|42110|42090|4
1725264130000|2024-09-02 08:02:10|42124.6|42104.6|42127.3|42107.3|42127.3|42107.3|42122.5|42102.5|2
1725264140000|2024-09-02 08:02:20|42127.5|42107.5|42127.5|42107.5|42127.5|42107.5|42125|42105|4
1725264150000|2024-09-02 08:02:30|42130|42110|42130|42110|42130|42110|42130|42110|8
1725264160000|2024-09-02 08:02:40|42127.6|42107.6|42125|42105|42127.6|42107.6|42125|42105|0
1725264170000|2024-09-02 08:02:50|42120|42100|42115|42095|42120|42100|42112.5|42092.5|3
1725264180000|2024-09-02 08:03:00|42117.5|42097.5|42125|42105|42125|42105|42117.5|42097.5|0
1725264190000|2024-09-02 08:03:10|42129.8|42109.8|42135|42115|42135|42115|42129.8|42109.8|5
1725264200000|2024-09-02 08:03:20|42140|42120|42130|42110|42142.5|42122.5|42130|42110|6
1725264210000|2024-09-02 08:03:30|42127.5|42107.5|42124.8|42104.8|42127.5|42107.5|42122.8|42102.8|8
1725264220000|2024-09-02 08:03:40|42120.3|42100.3|42117.6|42097.6|42122.5|42102.5|42117.6|42097.6|1
1725264230000|2024-09-02 08:03:50|42115.1|42095.1|42115|42095|42115.1|42095.1|42115|42095|5
1725264240000|2024-09-02 08:04:00|42120|42100|42130|42110|42135|42115|42120|42100|6
1725264250000|2024-09-02 08:04:10|42125|42105|42130|42110|42130|42110|42125|42105|0
1725264260000|2024-09-02 08:04:20|42129.8|42109.8|42125|42105|42130|42110|42125|42105|1
1725264270000|2024-09-02 08:04:30|42130|42110|42130|42110|42134.8|42114.8|42130|42110|3
1725264280000|2024-09-02 08:04:40|42127.5|42107.5|42117.5|42097.5|42127.5|42107.5|42112.6|42092.6|26
1725264290000|2024-09-02 08:04:50|42119.8|42099.8|42125|42105|42127.5|42107.5|42119.8|42099.8|0
1725264300000|2024-09-02 08:05:00|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|0
1725264310000|2024-09-02 08:05:10|42120.3|42100.3|42117.5|42097.5|42120.3|42100.3|42117.5|42097.5|0
1725264320000|2024-09-02 08:05:20|42115|42095|42115|42095|42115|42095|42115|42095|0
1725264330000|2024-09-02 08:05:30|42112.5|42092.5|42110|42090|42112.5|42092.5|42110|42090|0
1725264340000|2024-09-02 08:05:40|42107.5|42087.5|42105|42085|42107.5|42087.5|42105|42085|0
1725264350000|2024-09-02 08:05:50|42107.3|42087.3|42114.8|42094.8|42114.8|42094.8|42107.3|42087.3|1
1725264360000|2024-09-02 08:06:00|||||||||2
1725264370000|2024-09-02 08:06:10|42110|42090|42105|42085|42110|42090|42105|42085|4
1725264380000|2024-09-02 08:06:20|||||||||1
1725264390000|2024-09-02 08:06:30|42107.5|42087.5|42110|42090|42110|42090|42107.5|42087.5|6
1725264400000|2024-09-02 08:06:40|42115|42095|42120|42100|42120|42100|42115|42095|3
1725264410000|2024-09-02 08:06:50|42122.3|42102.3|42120|42100|42122.3|42102.3|42120|42100|0
1725264420000|2024-09-02 08:07:00|42122.3|42102.3|42122.5|42102.5|42122.5|42102.5|42120|42100|0
1725264430000|2024-09-02 08:07:10|42125|42105|42125|42105|42125|42105|42125|42105|1
1725264460000|2024-09-02 08:07:40|||||||||1
1725264470000|2024-09-02 08:07:50|42122.7|42102.7|42107.7|42087.7|42122.7|42102.7|42107.7|42087.7|4
1725264480000|2024-09-02 08:08:00|42110|42090|42115|42095|42115|42095|42110|42090|1
1725264490000|2024-09-02 08:08:10|42115.2|42095.2|42115|42095|42115.2|42095.2|42115|42095|0
1725264510000|2024-09-02 08:08:30|42117.3|42097.3|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|2
1725264520000|2024-09-02 08:08:40|42115|42095|42120|42100|42120|42100|42115|42095|0
1725264530000|2024-09-02 08:08:50|42117.7|42097.7|42115.2|42095.2|42117.7|42097.7|42115.2|42095.2|0
1725264540000|2024-09-02 08:09:00|42117.5|42097.5|42117.5|42097.5|42120|42100|42117.5|42097.5|0
1725264550000|2024-09-02 08:09:10|42115|42095|42110|42090|42115|42095|42107.5|42087.5|2
1725264560000|2024-09-02 08:09:20|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|42107.5|42087.5|0
1725264570000|2024-09-02 08:09:30|42110|42090|42112.5|42092.5|42112.5|42092.5|42110|42090|0
1725264580000|2024-09-02 08:09:40|42115|42095|42115|42095|42115|42095|42115|42095|1
1725264590000|2024-09-02 08:09:50|42114.6|42094.6|42115|42095|42115|42095|42110|42090|0
1725264600000|2024-09-02 08:10:00|42110|42090|42110|42090|42110|42090|42110|42090|0
1725264610000|2024-09-02 08:10:10|42107.5|42087.5|42095|42075|42107.5|42087.5|42095|42075|9
1725264620000|2024-09-02 08:10:20|42095.2|42075.2|42095|42075|42095.2|42075.2|42095|42075|1
1725264630000|2024-09-02 08:10:30|42097.3|42077.3|42095.3|42075.3|42100|42080|42095.3|42075.3|1
1725264640000|2024-09-02 08:10:40|42095|42075|42095|42075|42095|42075|42090|42070|5
1725264650000|2024-09-02 08:10:50|42097.3|42077.3|42095|42075|42100|42080|42095|42075|4
1725264660000|2024-09-02 08:11:00|42092.7|42072.7|42095|42075|42095|42075|42092.7|42072.7|1
1725264670000|2024-09-02 08:11:10|||||||||2
1725264680000|2024-09-02 08:11:20|42092.7|42072.7|42087.5|42067.5|42092.7|42072.7|42085|42065|4
1725264700000|2024-09-02 08:11:40|42090|42070|42090|42070|42090|42070|42090|42070|0
1725264710000|2024-09-02 08:11:50|42095|42075|42095|42075|42095|42075|42095|42075|1
1725264720000|2024-09-02 08:12:00|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1725264730000|2024-09-02 08:12:10|42095|42075|42090|42070|42095|42075|42090|42070|2
1725264740000|2024-09-02 08:12:20|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42085.2|42065.2|1
1725264750000|2024-09-02 08:12:30|42089.8|42069.8|42090|42070|42090|42070|42089.8|42069.8|3
1725264760000|2024-09-02 08:12:40|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|42090.3|42070.3|0
1725264770000|2024-09-02 08:12:50|42095|42075|42092.5|42072.5|42095|42075|42090|42070|2
1725264780000|2024-09-02 08:13:00|42090.2|42070.2|42090|42070|42090.2|42070.2|42090|42070|7
1725264790000|2024-09-02 08:13:10|42087.5|42067.5|42080|42060|42087.5|42067.5|42077.5|42057.5|5
1725264800000|2024-09-02 08:13:20|42085|42065|42085|42065|42085|42065|42085|42065|0
1725264810000|2024-09-02 08:13:30|42089.7|42069.7|42087.5|42067.5|42090|42070|42087.5|42067.5|0
1725264820000|2024-09-02 08:13:40|42089.8|42069.8|42100|42080|42100|42080|42089.8|42069.8|1
1725264830000|2024-09-02 08:13:50|42095|42075|42095|42075|42095|42075|42092.5|42072.5|7
1725264850000|2024-09-02 08:14:10|42090.4|42070.4|42095|42075|42095|42075|42090.4|42070.4|1
1725264870000|2024-09-02 08:14:30|42100|42080|42100|42080|42100|42080|42100|42080|0
1725264880000|2024-09-02 08:14:40|42105|42085|42107.5|42087.5|42107.5|42087.5|42105|42085|8
1725264890000|2024-09-02 08:14:50|42107.3|42087.3|42105|42085|42107.5|42087.5|42105|42085|1
1725264900000|2024-09-02 08:15:00|42102.7|42082.7|42105|42085|42105|42085|42102.5|42082.5|1
1725264910000|2024-09-02 08:15:10|42102.7|42082.7|42105|42085|42105|42085|42102.5|42082.5|0
1725264920000|2024-09-02 08:15:20|42104.8|42084.8|42102.5|42082.5|42104.8|42084.8|42102.5|42082.5|2
1725264930000|2024-09-02 08:15:30|42097.5|42077.5|42095|42075|42097.5|42077.5|42095|42075|0
1725264940000|2024-09-02 08:15:40|42092.7|42072.7|42085|42065|42095|42075|42085|42065|3
1725264950000|2024-09-02 08:15:50|42084.8|42064.8|42085|42065|42085|42065|42080|42060|0
1725264960000|2024-09-02 08:16:00|42082.7|42062.7|42085|42065|42085|42065|42080|42060|0
1725264970000|2024-09-02 08:16:10|42080.4|42060.4|42084.8|42064.8|42085|42065|42080|42060|2
1725264980000|2024-09-02 08:16:20|42087.2|42067.2|42087.3|42067.3|42087.3|42067.3|42087.2|42067.2|1
1725264990000|2024-09-02 08:16:30|42090|42070|42090|42070|42090|42070|42090|42070|0
1725265000000|2024-09-02 08:16:40|42085.4|42065.4|42090|42070|42090|42070|42085|42065|0
1725265020000|2024-09-02 08:17:00|42095|42075|42097.5|42077.5|42097.5|42077.5|42095|42075|1
1725265030000|2024-09-02 08:17:10|42095|42075|42099.8|42079.8|42100|42080|42095|42075|1
1725265040000|2024-09-02 08:17:20|42100|42080|42100|42080|42100|42080|42100|42080|1
1725265050000|2024-09-02 08:17:30|||||||||1
1725265060000|2024-09-02 08:17:40|42097.7|42077.7|42090|42070|42097.7|42077.7|42090|42070|1
1725265070000|2024-09-02 08:17:50|42092.3|42072.3|42090|42070|42092.5|42072.5|42090|42070|0
1725265080000|2024-09-02 08:18:00|42087.7|42067.7|42085|42065|42087.7|42067.7|42085|42065|1
1725265100000|2024-09-02 08:18:20|42089.7|42069.7|42095|42075|42095|42075|42089.7|42069.7|6
1725265110000|2024-09-02 08:18:30|42092.5|42072.5|42087.7|42067.7|42092.5|42072.5|42087.7|42067.7|2
1725265120000|2024-09-02 08:18:40|42087.5|42067.5|42092.5|42072.5|42092.5|42072.5|42087.5|42067.5|1
1725265130000|2024-09-02 08:18:50|42092.3|42072.3|42095|42075|42095|42075|42090|42070|0
1725265140000|2024-09-02 08:19:00|42092.5|42072.5|42090|42070|42095|42075|42090|42070|1
1725265150000|2024-09-02 08:19:10|42092.3|42072.3|42100|42080|42100|42080|42092.3|42072.3|1
1725265160000|2024-09-02 08:19:20|42102.4|42082.4|42102.5|42082.5|42105|42085|42102.4|42082.4|1
1725265170000|2024-09-02 08:19:30|42100.2|42080.2|42092.5|42072.5|42100.2|42080.2|42092.5|42072.5|2
1725265180000|2024-09-02 08:19:40|42094.9|42074.9|42095|42075|42095|42075|42092.5|42072.5|1
1725265200000|2024-09-02 08:20:00|42090|42070|42080.2|42060.2|42090|42070|42080.2|42060.2|8
1725265210000|2024-09-02 08:20:10|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|3
1725265220000|2024-09-02 08:20:20|42077.7|42057.7|42079.9|42059.9|42080|42060|42075.2|42055.2|2
1725265230000|2024-09-02 08:20:30|42077.5|42057.5|42075|42055|42079.9|42059.9|42075|42055|2
1725265240000|2024-09-02 08:20:40|42072.5|42052.5|42084.7|42064.7|42084.7|42064.7|42072.5|42052.5|17
1725265260000|2024-09-02 08:21:00|42084.9|42064.9|42090|42070|42090|42070|42084.9|42064.9|1
1725265270000|2024-09-02 08:21:10|42092.5|42072.5|42090|42070|42094.7|42074.7|42085|42065|2
1725265280000|2024-09-02 08:21:20|42094.7|42074.7|42090|42070|42094.7|42074.7|42090|42070|0
1725265290000|2024-09-02 08:21:30|42092.4|42072.4|42090|42070|42092.7|42072.7|42090|42070|1
1725265300000|2024-09-02 08:21:40|42094.7|42074.7|42095|42075|42095|42075|42094.7|42074.7|0
1725265310000|2024-09-02 08:21:50|42097.4|42077.4|42097.4|42077.4|42097.4|42077.4|42097.4|42077.4|0
1725265320000|2024-09-02 08:22:00|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1725265330000|2024-09-02 08:22:10|42102.2|42082.2|42100|42080|42102.5|42082.5|42100|42080|1
1725265360000|2024-09-02 08:22:40|42100.2|42080.2|42105|42085|42105|42085|42100.2|42080.2|0
1725265380000|2024-09-02 08:23:00|42110|42090|42105.4|42085.4|42110|42090|42105.4|42085.4|0
1725265390000|2024-09-02 08:23:10|42105|42085|42099.9|42079.9|42105|42085|42099.9|42079.9|3
1725265400000|2024-09-02 08:23:20|42097.5|42077.5|42095|42075|42097.5|42077.5|42095|42075|0
1725265410000|2024-09-02 08:23:30|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|1
1725265420000|2024-09-02 08:23:40|42085|42065|42080.2|42060.2|42085|42065|42080.2|42060.2|0
1725265430000|2024-09-02 08:23:50|42085|42065|42080|42060|42085|42065|42080|42060|0
1725265440000|2024-09-02 08:24:00|42080.2|42060.2|42085|42065|42085|42065|42080|42060|1
1725265470000|2024-09-02 08:24:30|42089.7|42069.7|42090|42070|42090|42070|42085|42065|0
1725265480000|2024-09-02 08:24:40|42087.5|42067.5|42084.9|42064.9|42090|42070|42082.7|42062.7|1
1725265490000|2024-09-02 08:24:50|42085|42065|42080|42060|42085|42065|42080|42060|0
1725265500000|2024-09-02 08:25:00|42077.7|42057.7|42075.4|42055.4|42077.7|42057.7|42075.4|42055.4|0
1725265510000|2024-09-02 08:25:10|42077.7|42057.7|42075.4|42055.4|42080|42060|42075.4|42055.4|9
1725265520000|2024-09-02 08:25:20|42075|42055|42067.5|42047.5|42075|42055|42067.5|42047.5|2
1725265530000|2024-09-02 08:25:30|42065|42045|42064.9|42044.9|42065|42045|42062.5|42042.5|3
1725265540000|2024-09-02 08:25:40|42067.2|42047.2|42074.9|42054.9|42074.9|42054.9|42067.2|42047.2|0
1725265550000|2024-09-02 08:25:50|42072.5|42052.5|42075|42055|42075|42055|42070|42050|1
1725265560000|2024-09-02 08:26:00|42075.2|42055.2|42082.5|42062.5|42082.5|42062.5|42075.2|42055.2|1
1725265570000|2024-09-02 08:26:10|42085|42065|42085|42065|42090|42070|42085|42065|1
1725265580000|2024-09-02 08:26:20|42089.7|42069.7|42087.7|42067.7|42092.4|42072.4|42087.7|42067.7|2
1725265590000|2024-09-02 08:26:30|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|1
1725265600000|2024-09-02 08:26:40|42087.5|42067.5|42085|42065|42087.5|42067.5|42082.7|42062.7|0
1725265610000|2024-09-02 08:26:50|42080|42060|42085|42065|42085|42065|42080|42060|0
1725265620000|2024-09-02 08:27:00|42082.4|42062.4|42082.5|42062.5|42085|42065|42080|42060|1
1725265630000|2024-09-02 08:27:10|42082.4|42062.4|42080|42060|42082.4|42062.4|42080|42060|0
1725265640000|2024-09-02 08:27:20|42082.4|42062.4|42090.1|42070.1|42090.1|42070.1|42082.4|42062.4|0
1725265650000|2024-09-02 08:27:30|||||||||1
1725265670000|2024-09-02 08:27:50|42087.7|42067.7|42087.6|42067.6|42087.7|42067.7|42087.6|42067.6|3
1725265700000|2024-09-02 08:28:20|42085.1|42065.1|42080.2|42060.2|42085.1|42065.1|42080.2|42060.2|3
1725265710000|2024-09-02 08:28:30|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42080.1|42060.1|0
1725265730000|2024-09-02 08:28:50|42082.6|42062.6|42085.1|42065.1|42087.6|42067.6|42082.6|42062.6|0
1725265740000|2024-09-02 08:29:00|42087.4|42067.4|42090.1|42070.1|42090.1|42070.1|42085.1|42065.1|2
1725265750000|2024-09-02 08:29:10|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|0
1725265780000|2024-09-02 08:29:40|42090.1|42070.1|42097.4|42077.4|42097.4|42077.4|42090.1|42070.1|2
1725265790000|2024-09-02 08:29:50|42095.1|42075.1|42095.1|42075.1|42095.1|42075.1|42090.1|42070.1|2
1725265800000|2024-09-02 08:30:00|42092.7|42072.7|42090.1|42070.1|42092.7|42072.7|42090.1|42070.1|0
1725265810000|2024-09-02 08:30:10|42092.4|42072.4|42090.1|42070.1|42092.4|42072.4|42090.1|42070.1|2
1725265820000|2024-09-02 08:30:20|42092.6|42072.6|42097.4|42077.4|42097.4|42077.4|42092.6|42072.6|4
1725265830000|2024-09-02 08:30:30|42099.7|42079.7|42082.7|42062.7|42099.7|42079.7|42082.7|42062.7|17
1725265840000|2024-09-02 08:30:40|42080.4|42060.4|42082.7|42062.7|42082.7|42062.7|42080.4|42060.4|2
1725265850000|2024-09-02 08:30:50|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|0
1725265860000|2024-09-02 08:31:00|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|0
1725265880000|2024-09-02 08:31:20|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|6
1725265890000|2024-09-02 08:31:30|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|1
1725265900000|2024-09-02 08:31:40|42092.7|42072.7|42092.6|42072.6|42092.7|42072.7|42092.6|42072.6|0
1725265910000|2024-09-02 08:31:50|42090.1|42070.1|42085.1|42065.1|42090.1|42070.1|42085.1|42065.1|0
1725265920000|2024-09-02 08:32:00|42082.6|42062.6|42090.1|42070.1|42090.1|42070.1|42082.6|42062.6|4
1725265930000|2024-09-02 08:32:10|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|42085.1|42065.1|0
1725265940000|2024-09-02 08:32:20|42087.4|42067.4|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|0
1725265950000|2024-09-02 08:32:30|42082.6|42062.6|42070.1|42050.1|42082.6|42062.6|42067.6|42047.6|8
1725265960000|2024-09-02 08:32:40|42065.1|42045.1|42070.1|42050.1|42070.1|42050.1|42065.1|42045.1|1
1725265970000|2024-09-02 08:32:50|42072.4|42052.4|42077.6|42057.6|42077.6|42057.6|42072.4|42052.4|1
1725265990000|2024-09-02 08:33:10|42082.6|42062.6|42085.1|42065.1|42087.4|42067.4|42082.6|42062.6|1
1725266000000|2024-09-02 08:33:20|42090.1|42070.1|42085.1|42065.1|42090.1|42070.1|42085.1|42065.1|7
1725266010000|2024-09-02 08:33:30|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|1
1725266020000|2024-09-02 08:33:40|42079.7|42059.7|42075.1|42055.1|42079.7|42059.7|42075.1|42055.1|0
1725266030000|2024-09-02 08:33:50|42077.4|42057.4|42079.9|42059.9|42080.1|42060.1|42075.1|42055.1|3
1725266040000|2024-09-02 08:34:00|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|0
1725266050000|2024-09-02 08:34:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1725266060000|2024-09-02 08:34:20|42080.1|42060.1|42077.4|42057.4|42080.1|42060.1|42075.1|42055.1|3
1725266070000|2024-09-02 08:34:30|42077.6|42057.6|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|0
1725266080000|2024-09-02 08:34:40|42082.4|42062.4|42080.1|42060.1|42082.4|42062.4|42080.1|42060.1|2
1725266090000|2024-09-02 08:34:50|42077.6|42057.6|42075.2|42055.2|42077.6|42057.6|42075.2|42055.2|2
1725266100000|2024-09-02 08:35:00|42077.6|42057.6|42075.1|42055.1|42077.6|42057.6|42072.7|42052.7|3
1725266120000|2024-09-02 08:35:20|||||||||2
1725266130000|2024-09-02 08:35:30|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|42080.1|42060.1|0
1725266140000|2024-09-02 08:35:40|42082.8|42062.8|42080.1|42060.1|42082.8|42062.8|42080.1|42060.1|3
1725266160000|2024-09-02 08:36:00|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|3
1725266170000|2024-09-02 08:36:10|42077.8|42057.8|42080.1|42060.1|42080.1|42060.1|42077.8|42057.8|0
1725266180000|2024-09-02 08:36:20|42085.1|42065.1|42087.6|42067.6|42090.1|42070.1|42085.1|42065.1|2
1725266190000|2024-09-02 08:36:30|42089.9|42069.9|42090.1|42070.1|42090.1|42070.1|42089.9|42069.9|0
1725266210000|2024-09-02 08:36:50|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|3
1725266220000|2024-09-02 08:37:00|42092.8|42072.8|42092.6|42072.6|42095.1|42075.1|42092.6|42072.6|2
1725266230000|2024-09-02 08:37:10|42087.8|42067.8|42090.1|42070.1|42090.1|42070.1|42087.8|42067.8|4
1725266250000|2024-09-02 08:37:30|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|42092.6|42072.6|0
1725266260000|2024-09-02 08:37:40|42090.3|42070.3|42085.1|42065.1|42092.6|42072.6|42085.1|42065.1|6
1725266270000|2024-09-02 08:37:50|42089.7|42069.7|42087.6|42067.6|42090.1|42070.1|42085.1|42065.1|1
1725266280000|2024-09-02 08:38:00|42085.3|42065.3|42075.1|42055.1|42085.3|42065.3|42075.1|42055.1|4
1725266300000|2024-09-02 08:38:20|42072.8|42052.8|42067.6|42047.6|42072.8|42052.8|42067.6|42047.6|0
1725266310000|2024-09-02 08:38:30|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|0
1725266320000|2024-09-02 08:38:40|42075.1|42055.1|42080.1|42060.1|42080.1|42060.1|42075.1|42055.1|2
1725266330000|2024-09-02 08:38:50|42082.6|42062.6|42085.1|42065.1|42085.1|42065.1|42082.6|42062.6|4
1725266350000|2024-09-02 08:39:10|42087.4|42067.4|42087.6|42067.6|42087.6|42067.6|42087.4|42067.4|0
1725266380000|2024-09-02 08:39:40|42085.1|42065.1|42087.6|42067.6|42087.6|42067.6|42085.1|42065.1|1
1725266390000|2024-09-02 08:39:50|42087.4|42067.4|42087.4|42067.4|42089.9|42069.9|42085.1|42065.1|7
1725266400000|2024-09-02 08:40:00|42087.2|42067.2|42087.2|42067.2|42089.7|42069.7|42084.7|42064.7|0
1725266410000|2024-09-02 08:40:10|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42089.6|42069.6|0
1725266420000|2024-09-02 08:40:20|42089.7|42069.7|42089.7|42069.7|42092.1|42072.1|42089.7|42069.7|2
1725266430000|2024-09-02 08:40:30|42089.9|42069.9|42092.2|42072.2|42092.2|42072.2|42089.9|42069.9|1
1725266440000|2024-09-02 08:40:40|42094.6|42074.6|42099.7|42079.7|42099.7|42079.7|42094.6|42074.6|3
1725266450000|2024-09-02 08:40:50|42104.7|42084.7|42107.2|42087.2|42107.2|42087.2|42104.7|42084.7|2
1725266460000|2024-09-02 08:41:00|42109.7|42089.7|42121.9|42101.9|42121.9|42101.9|42109.7|42089.7|5
1725266470000|2024-09-02 08:41:10|42122.2|42102.2|42124.9|42104.9|42124.9|42104.9|42122.2|42102.2|7
1725266480000|2024-09-02 08:41:20|42127.4|42107.4|42124.9|42104.9|42127.6|42107.6|42124.9|42104.9|1
1725266490000|2024-09-02 08:41:30|42129.7|42109.7|42129.7|42109.7|42129.7|42109.7|42127.2|42107.2|0
1725266500000|2024-09-02 08:41:40|42124.9|42104.9|42132.2|42112.2|42132.2|42112.2|42124.9|42104.9|0
1725266510000|2024-09-02 08:41:50|42129.7|42109.7|42129.7|42109.7|42129.9|42109.9|42124.7|42104.7|7
1725266520000|2024-09-02 08:42:00|42132.2|42112.2|42132.4|42112.4|42132.4|42112.4|42129.7|42109.7|8
1725266530000|2024-09-02 08:42:10|42132.6|42112.6|42134.9|42114.9|42135.1|42115.1|42132.4|42112.4|1
1725266540000|2024-09-02 08:42:20|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|42132.4|42112.4|0
1725266550000|2024-09-02 08:42:30|42132.3|42112.3|42132.4|42112.4|42132.4|42112.4|42132.3|42112.3|1
1725266560000|2024-09-02 08:42:40|42134.8|42114.8|42134.8|42114.8|42137.3|42117.3|42134.8|42114.8|1
1725266570000|2024-09-02 08:42:50|42137.1|42117.1|42134.8|42114.8|42137.3|42117.3|42134.6|42114.6|2
1725266580000|2024-09-02 08:43:00|42129.8|42109.8|42132.3|42112.3|42132.3|42112.3|42129.8|42109.8|4
1725266590000|2024-09-02 08:43:10|42132.4|42112.4|42134.8|42114.8|42134.8|42114.8|42132.3|42112.3|2
1725266600000|2024-09-02 08:43:20|42137.1|42117.1|42137.4|42117.4|42137.4|42117.4|42137.1|42117.1|5
1725266610000|2024-09-02 08:43:30|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|2
1725266620000|2024-09-02 08:43:40|42137.4|42117.4|42134.6|42114.6|42137.4|42117.4|42134.6|42114.6|1
1725266630000|2024-09-02 08:43:50|42132.3|42112.3|42129.8|42109.8|42132.3|42112.3|42129.8|42109.8|0
1725266640000|2024-09-02 08:44:00|||||||||1
1725266650000|2024-09-02 08:44:10|42129.9|42109.9|42124.8|42104.8|42129.9|42109.9|42124.8|42104.8|2
1725266660000|2024-09-02 08:44:20|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266670000|2024-09-02 08:44:30|42124.8|42104.8|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|1
1725266680000|2024-09-02 08:44:40|42124.8|42104.8|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266690000|2024-09-02 08:44:50|42124.8|42104.8|42122.3|42102.3|42124.9|42104.9|42122.3|42102.3|0
1725266700000|2024-09-02 08:45:00|42122.4|42102.4|42119.9|42099.9|42122.6|42102.6|42119.9|42099.9|2
1725266710000|2024-09-02 08:45:10|42124.6|42104.6|42124.8|42104.8|42124.9|42104.9|42124.6|42104.6|0
1725266720000|2024-09-02 08:45:20|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.8|42104.8|0
1725266730000|2024-09-02 08:45:30|42124.8|42104.8|42122.4|42102.4|42124.9|42104.9|42122.4|42102.4|8
1725266740000|2024-09-02 08:45:40|42120.1|42100.1|42119.9|42099.9|42120.1|42100.1|42119.8|42099.8|2
1725266750000|2024-09-02 08:45:50|42117.4|42097.4|42117.1|42097.1|42117.4|42097.4|42117.1|42097.1|1
1725266760000|2024-09-02 08:46:00|42114.8|42094.8|42104.8|42084.8|42114.8|42094.8|42104.8|42084.8|10
1725266770000|2024-09-02 08:46:10|||||||||1
1725266780000|2024-09-02 08:46:20|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42102.3|42082.3|1
1725266790000|2024-09-02 08:46:30|42104.8|42084.8|42109.8|42089.8|42109.8|42089.8|42104.8|42084.8|0
1725266800000|2024-09-02 08:46:40|42107.4|42087.4|42112.3|42092.3|42112.3|42092.3|42107.3|42087.3|0
1725266810000|2024-09-02 08:46:50|42112.4|42092.4|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|2
1725266820000|2024-09-02 08:47:00|42119.8|42099.8|42119.9|42099.9|42119.9|42099.9|42119.8|42099.8|0
1725266830000|2024-09-02 08:47:10|42119.8|42099.8|42114.8|42094.8|42119.9|42099.9|42114.8|42094.8|0
1725266840000|2024-09-02 08:47:20|42114.9|42094.9|42119.8|42099.8|42119.8|42099.8|42114.9|42094.9|1
1725266850000|2024-09-02 08:47:30|||||||||1
1725266860000|2024-09-02 08:47:40|42122.1|42102.1|42124.8|42104.8|42124.8|42104.8|42119.8|42099.8|0
1725266870000|2024-09-02 08:47:50|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|1
1725266880000|2024-09-02 08:48:00|42124.8|42104.8|42119.8|42099.8|42124.8|42104.8|42119.8|42099.8|2
1725266890000|2024-09-02 08:48:10|42119.9|42099.9|42114.8|42094.8|42119.9|42099.9|42114.8|42094.8|3
1725266900000|2024-09-02 08:48:20|42112.6|42092.6|42114.9|42094.9|42114.9|42094.9|42112.6|42092.6|1
1725266910000|2024-09-02 08:48:30|42114.8|42094.8|42110.1|42090.1|42114.9|42094.9|42110.1|42090.1|1
1725266920000|2024-09-02 08:48:40|42109.9|42089.9|42110.1|42090.1|42110.1|42090.1|42109.9|42089.9|1
1725266930000|2024-09-02 08:48:50|42109.9|42089.9|42109.9|42089.9|42112.3|42092.3|42107.6|42087.6|1
1725266940000|2024-09-02 08:49:00|42109.8|42089.8|42112.3|42092.3|42112.3|42092.3|42109.8|42089.8|0
1725266950000|2024-09-02 08:49:10|42109.9|42089.9|42102.4|42082.4|42109.9|42089.9|42102.4|42082.4|3
1725266960000|2024-09-02 08:49:20|42102.3|42082.3|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|0
1725266970000|2024-09-02 08:49:30|42094.9|42074.9|42094.9|42074.9|42094.9|42074.9|42092.3|42072.3|8
1725266980000|2024-09-02 08:49:40|42094.6|42074.6|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|1
1725266990000|2024-09-02 08:49:50|42089.9|42069.9|42087.4|42067.4|42092.4|42072.4|42087.4|42067.4|0
1725267000000|2024-09-02 08:50:00|42089.8|42069.8|42090|42070|42090|42070|42084.9|42064.9|1
1725267010000|2024-09-02 08:50:10|42089.8|42069.8|42090|42070|42090|42070|42089.8|42069.8|2
1725267020000|2024-09-02 08:50:20|42090.1|42070.1|42095|42075|42095|42075|42090|42070|0
1725267030000|2024-09-02 08:50:30|42094.8|42074.8|42090|42070|42094.8|42074.8|42090|42070|0
1725267040000|2024-09-02 08:50:40|42089.8|42069.8|42087.5|42067.5|42090|42070|42087.5|42067.5|1
1725267050000|2024-09-02 08:50:50|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|10
1725267060000|2024-09-02 08:51:00|42084.6|42064.6|42087.5|42067.5|42087.5|42067.5|42084.6|42064.6|3
1725267070000|2024-09-02 08:51:10|42087.3|42067.3|42085.1|42065.1|42087.5|42067.5|42084.8|42064.8|5
1725267080000|2024-09-02 08:51:20|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|42087.5|42067.5|0
1725267090000|2024-09-02 08:51:30|42085.1|42065.1|42082.6|42062.6|42085.1|42065.1|42082.6|42062.6|2
1725267100000|2024-09-02 08:51:40|42080.3|42060.3|42080.1|42060.1|42080.3|42060.3|42080.1|42060.1|1
1725267110000|2024-09-02 08:51:50|42082.6|42062.6|42080.1|42060.1|42082.6|42062.6|42080.1|42060.1|0
1725267130000|2024-09-02 08:52:10|42082.5|42062.5|42080|42060|42082.5|42062.5|42080|42060|0
1725267140000|2024-09-02 08:52:20|42082.5|42062.5|42082.6|42062.6|42085|42065|42082.5|42062.5|1
1725267150000|2024-09-02 08:52:30|42082.5|42062.5|42080|42060|42085|42065|42080|42060|2
1725267170000|2024-09-02 08:52:50|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1725267180000|2024-09-02 08:53:00|42075|42055|42070|42050|42075|42055|42070|42050|2
1725267190000|2024-09-02 08:53:10|42067.5|42047.5|42065|42045|42070|42050|42065|42045|0
1725267200000|2024-09-02 08:53:20|42067.5|42047.5|42065|42045|42067.5|42047.5|42065|42045|2
1725267210000|2024-09-02 08:53:30|42069.8|42049.8|42070|42050|42070|42050|42069.8|42049.8|5
1725267220000|2024-09-02 08:53:40|42072.3|42052.3|42072.5|42052.5|42072.5|42052.5|42072.3|42052.3|0
1725267230000|2024-09-02 08:53:50|42074.8|42054.8|42075|42055|42075|42055|42074.8|42054.8|0
1725267240000|2024-09-02 08:54:00|42077.3|42057.3|42077.5|42057.5|42077.5|42057.5|42077.3|42057.3|5
1725267260000|2024-09-02 08:54:20|42077.6|42057.6|42082.5|42062.5|42082.5|42062.5|42077.6|42057.6|1
1725267280000|2024-09-02 08:54:40|42082.3|42062.3|42082.5|42062.5|42082.5|42062.5|42082.3|42062.3|2
1725267300000|2024-09-02 08:55:00|42085|42065|42085|42065|42087.5|42067.5|42085|42065|6
1725267320000|2024-09-02 08:55:20|42087.5|42067.5|42085|42065|42087.5|42067.5|42082.5|42062.5|3
1725267330000|2024-09-02 08:55:30|42085.1|42065.1|42085|42065|42087.5|42067.5|42082.5|42062.5|0
1725267340000|2024-09-02 08:55:40|42087.5|42067.5|42085|42065|42087.5|42067.5|42085|42065|0
1725267350000|2024-09-02 08:55:50|42087.5|42067.5|42090|42070|42090|42070|42087.5|42067.5|0
1725267360000|2024-09-02 08:56:00|42092.3|42072.3|42090|42070|42092.5|42072.5|42089.8|42069.8|1
1725267380000|2024-09-02 08:56:20|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|0
1725267400000|2024-09-02 08:56:40|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|0
1725267410000|2024-09-02 08:56:50|42097.1|42077.1|42097.3|42077.3|42099.8|42079.8|42097.1|42077.1|2
1725267420000|2024-09-02 08:57:00|42095|42075|42095|42075|42095|42075|42095|42075|2
1725267430000|2024-09-02 08:57:10|42097.3|42077.3|42095|42075|42097.5|42077.5|42095|42075|1
1725267440000|2024-09-02 08:57:20|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|0
1725267450000|2024-09-02 08:57:30|42095.1|42075.1|42095|42075|42097.5|42077.5|42095|42075|1
1725267460000|2024-09-02 08:57:40|||||||||2
1725267480000|2024-09-02 08:58:00|42092.7|42072.7|42095|42075|42095|42075|42092.5|42072.5|1
1725267500000|2024-09-02 08:58:20|42095.2|42075.2|42092.5|42072.5|42095.2|42075.2|42092.5|42072.5|0
1725267510000|2024-09-02 08:58:30|42090|42070|42090|42070|42090|42070|42090|42070|0
1725267520000|2024-09-02 08:58:40|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|1
1725267530000|2024-09-02 08:58:50|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|2
1725267540000|2024-09-02 08:59:00|||||||||1
1725267550000|2024-09-02 08:59:10|42092.1|42072.1|42089.8|42069.8|42092.1|42072.1|42089.8|42069.8|1
1725267560000|2024-09-02 08:59:20|42090|42070|42085|42065|42090|42070|42085|42065|1
1725267570000|2024-09-02 08:59:30|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|1
1725267580000|2024-09-02 08:59:40|42080.2|42060.2|42080|42060|42082.5|42062.5|42080|42060|0
1725267590000|2024-09-02 08:59:50|42079.8|42059.8|42077.5|42057.5|42080|42060|42077.5|42057.5|0
1725267600000|2024-09-02 09:00:00|42079.8|42059.8|42080|42060|42080|42060|42079.8|42059.8|1
1725267610000|2024-09-02 09:00:10|42077.5|42057.5|42080|42060|42080|42060|42077.5|42057.5|2
1725267620000|2024-09-02 09:00:20|42077.7|42057.7|42072.5|42052.5|42077.7|42057.7|42072.5|42052.5|2
1725267630000|2024-09-02 09:00:30|42067.5|42047.5|42065|42045|42067.5|42047.5|42065|42045|1
1725267640000|2024-09-02 09:00:40|42060|42040|42060|42040|42060|42040|42060|42040|4
1725267650000|2024-09-02 09:00:50|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|0
1725267660000|2024-09-02 09:01:00|42060|42040|42060|42040|42062.3|42042.3|42060|42040|2
1725267670000|2024-09-02 09:01:10|42057.5|42037.5|42055|42035|42057.5|42037.5|42055|42035|0
1725267680000|2024-09-02 09:01:20|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|4
1725267700000|2024-09-02 09:01:40|||||||||3
1725267710000|2024-09-02 09:01:50|42050|42030|42052.5|42032.5|42052.5|42032.5|42050|42030|16
1725267720000|2024-09-02 09:02:00|42054.8|42034.8|42017.5|41997.5|42054.8|42034.8|42015|41995|17
1725267730000|2024-09-02 09:02:10|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|10
1725267740000|2024-09-02 09:02:20|42010.3|41990.3|42040.2|42020.2|42042.5|42022.5|42010.3|41990.3|27
1725267750000|2024-09-02 09:02:30|42037.8|42017.8|42035.2|42015.2|42037.8|42017.8|42032.7|42012.7|4
1725267760000|2024-09-02 09:02:40|42032.7|42012.7|42042.5|42022.5|42044.8|42024.8|42032.7|42012.7|2
1725267770000|2024-09-02 09:02:50|42042.8|42022.8|42040.2|42020.2|42045.2|42025.2|42040.2|42020.2|0
1725267780000|2024-09-02 09:03:00|42037.8|42017.8|42035.2|42015.2|42037.8|42017.8|42035.2|42015.2|10
1725267790000|2024-09-02 09:03:10|42035|42015|42035|42015|42035|42015|42035|42015|1
1725267800000|2024-09-02 09:03:20|42035.2|42015.2|42015.2|41995.2|42035.2|42015.2|42015.2|41995.2|2
1725267810000|2024-09-02 09:03:30|42017.7|41997.7|42005.3|41985.3|42017.7|41997.7|42005.3|41985.3|7
1725267820000|2024-09-02 09:03:40|42007.7|41987.7|42005.2|41985.2|42007.7|41987.7|42002.8|41982.8|2
1725267830000|2024-09-02 09:03:50|42002.7|41982.7|42005.2|41985.2|42007.7|41987.7|42002.7|41982.7|3
1725267840000|2024-09-02 09:04:00|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|5
1725267850000|2024-09-02 09:04:10|41995.3|41975.3|42010.2|41990.2|42010.2|41990.2|41995.3|41975.3|10
1725267880000|2024-09-02 09:04:40|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|1
1725267890000|2024-09-02 09:04:50|42005.5|41985.5|42002.8|41982.8|42005.5|41985.5|42002.8|41982.8|0
1725267900000|2024-09-02 09:05:00|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|2
1725267910000|2024-09-02 09:05:10|42002.5|41982.5|42002.7|41982.7|42002.7|41982.7|42002.5|41982.5|0
1725267920000|2024-09-02 09:05:20|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|0
1725267930000|2024-09-02 09:05:30|41999.8|41979.8|41995.2|41975.2|42000.2|41980.2|41995.2|41975.2|5
1725267940000|2024-09-02 09:05:40|41992.7|41972.7|41990.3|41970.3|41992.7|41972.7|41990.3|41970.3|0
1725267950000|2024-09-02 09:05:50|41990.4|41970.4|41990.2|41970.2|41992.9|41972.9|41990.2|41970.2|1
1725267960000|2024-09-02 09:06:00|41995|41975|41990.2|41970.2|41995.2|41975.2|41990.2|41970.2|2
1725267970000|2024-09-02 09:06:10|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41992.5|41972.5|2
1725267980000|2024-09-02 09:06:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|2
1725267990000|2024-09-02 09:06:30|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41982.9|41962.9|6
1725268000000|2024-09-02 09:06:40|41982.9|41962.9|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|2
1725268010000|2024-09-02 09:06:50|||||||||2
1725268020000|2024-09-02 09:07:00|||||||||1
1725268030000|2024-09-02 09:07:10|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|1
1725268040000|2024-09-02 09:07:20|41982.7|41962.7|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|3
1725268050000|2024-09-02 09:07:30|41985.2|41965.2|41982.7|41962.7|41985.2|41965.2|41980.2|41960.2|0
1725268060000|2024-09-02 09:07:40|41985|41965|41985.2|41965.2|41985.2|41965.2|41985|41965|2
1725268070000|2024-09-02 09:07:50|41985|41965|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|0
1725268100000|2024-09-02 09:08:20|41980.4|41960.4|41982.7|41962.7|41982.9|41962.9|41980.2|41960.2|4
1725268110000|2024-09-02 09:08:30|41985|41965|41980.2|41960.2|41985|41965|41980.2|41960.2|3
1725268120000|2024-09-02 09:08:40|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1725268130000|2024-09-02 09:08:50|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|2
1725268140000|2024-09-02 09:09:00|41997.5|41977.5|42000.2|41980.2|42000.2|41980.2|41997.5|41977.5|4
1725268150000|2024-09-02 09:09:10|42002.7|41982.7|42007.7|41987.7|42010.2|41990.2|42002.7|41982.7|5
1725268160000|2024-09-02 09:09:20|42007.9|41987.9|42005.2|41985.2|42010.2|41990.2|42005.2|41985.2|1
1725268170000|2024-09-02 09:09:30|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|4
1725268180000|2024-09-02 09:09:40|41997.5|41977.5|41995.2|41975.2|41997.5|41977.5|41992.7|41972.7|16
1725268200000|2024-09-02 09:10:00|41999.8|41979.8|42000.2|41980.2|42000.2|41980.2|41995.2|41975.2|1
1725268210000|2024-09-02 09:10:10|41997.9|41977.9|42000.2|41980.2|42000.2|41980.2|41997.9|41977.9|1
1725268220000|2024-09-02 09:10:20|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|0
1725268230000|2024-09-02 09:10:30|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|1
1725268240000|2024-09-02 09:10:40|||||||||1
1725268250000|2024-09-02 09:10:50|41992.7|41972.7|41992.7|41972.7|41995.2|41975.2|41992.7|41972.7|1
1725268260000|2024-09-02 09:11:00|||||||||1
1725268270000|2024-09-02 09:11:10|41990.2|41970.2|41992.7|41972.7|41995.2|41975.2|41990.2|41970.2|5
1725268280000|2024-09-02 09:11:20|41995.2|41975.2|41990.2|41970.2|41995.2|41975.2|41990.2|41970.2|0
1725268290000|2024-09-02 09:11:30|||||||||1
1725268300000|2024-09-02 09:11:40|41987.7|41967.7|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|2
1725268310000|2024-09-02 09:11:50|41982.9|41962.9|41973.2|41953.2|41982.9|41962.9|41973.2|41953.2|3
1725268320000|2024-09-02 09:12:00|41972.9|41952.9|41970.5|41950.5|41972.9|41952.9|41968.2|41948.2|5
1725268330000|2024-09-02 09:12:10|41972.9|41952.9|41970.5|41950.5|41972.9|41952.9|41970.5|41950.5|2
1725268340000|2024-09-02 09:12:20|||||||||1
1725268350000|2024-09-02 09:12:30|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|1
1725268360000|2024-09-02 09:12:40|41965.5|41945.5|41963.2|41943.2|41965.5|41945.5|41963.2|41943.2|0
1725268370000|2024-09-02 09:12:50|41962.9|41942.9|41962.7|41942.7|41962.9|41942.9|41962.7|41942.7|7
1725268380000|2024-09-02 09:13:00|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|3
1725268390000|2024-09-02 09:13:10|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|6
1725268400000|2024-09-02 09:13:20|41965.2|41945.2|41970.2|41950.2|41970.2|41950.2|41965.2|41945.2|3
1725268420000|2024-09-02 09:13:40|41967.9|41947.9|41970.2|41950.2|41970.2|41950.2|41967.7|41947.7|1
1725268430000|2024-09-02 09:13:50|41972.5|41952.5|41975.2|41955.2|41975.2|41955.2|41972.5|41952.5|0
1725268440000|2024-09-02 09:14:00|||||||||1
1725268460000|2024-09-02 09:14:20|41977.7|41957.7|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|1
1725268470000|2024-09-02 09:14:30|||||||||1
1725268490000|2024-09-02 09:14:50|||||||||1
1725268500000|2024-09-02 09:15:00|41982.7|41962.7|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|3
1725268520000|2024-09-02 09:15:20|41980|41960|41980.2|41960.2|41980.2|41960.2|41980|41960|0
1725268530000|2024-09-02 09:15:30|41980.4|41960.4|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|0
1725268540000|2024-09-02 09:15:40|||||||||2
1725268570000|2024-09-02 09:16:10|41977.9|41957.9|41977.7|41957.7|41977.9|41957.9|41977.7|41957.7|0
1725268580000|2024-09-02 09:16:20|41980|41960|41980.2|41960.2|41980.2|41960.2|41980|41960|2
1725268590000|2024-09-02 09:16:30|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1725268600000|2024-09-02 09:16:40|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1725268610000|2024-09-02 09:16:50|||||||||1
1725268620000|2024-09-02 09:17:00|41985.2|41965.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|4
1725268630000|2024-09-02 09:17:10|||||||||1
1725268650000|2024-09-02 09:17:30|41987.9|41967.9|41987.7|41967.7|41987.9|41967.9|41987.7|41967.7|1
1725268670000|2024-09-02 09:17:50|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|3
1725268690000|2024-09-02 09:18:10|41982.9|41962.9|41985.2|41965.2|41987.7|41967.7|41982.9|41962.9|1
1725268700000|2024-09-02 09:18:20|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1725268730000|2024-09-02 09:18:50|41985.2|41965.2|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1725268740000|2024-09-02 09:19:00|41990|41970|41987.5|41967.5|41990|41970|41987.5|41967.5|1
1725268760000|2024-09-02 09:19:20|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|2
1725268770000|2024-09-02 09:19:30|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|2
1725268810000|2024-09-02 09:20:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|3
1725268820000|2024-09-02 09:20:20|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|0
1725268830000|2024-09-02 09:20:30|41985.2|41965.2|41980.4|41960.4|41985.2|41965.2|41980.4|41960.4|0
1725268840000|2024-09-02 09:20:40|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1725268860000|2024-09-02 09:21:00|41982.9|41962.9|41982.7|41962.7|41982.9|41962.9|41982.7|41962.7|0
1725268900000|2024-09-02 09:21:40|41980.4|41960.4|41990.2|41970.2|41990.2|41970.2|41980.4|41960.4|35
1725268910000|2024-09-02 09:21:50|41992.7|41972.7|41995.2|41975.2|41995.2|41975.2|41992.7|41972.7|4
1725268930000|2024-09-02 09:22:10|41992.9|41972.9|41992.6|41972.6|41992.9|41972.9|41992.6|41972.6|0
1725268970000|2024-09-02 09:22:50|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1725268980000|2024-09-02 09:23:00|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|1
1725268990000|2024-09-02 09:23:10|41992.6|41972.6|41992.7|41972.7|41992.7|41972.7|41992.6|41972.6|0
1725269000000|2024-09-02 09:23:20|41990.4|41970.4|41992.7|41972.7|41992.7|41972.7|41990.2|41970.2|1
1725269010000|2024-09-02 09:23:30|||||||||1
1725269040000|2024-09-02 09:24:00|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1725269060000|2024-09-02 09:24:20|41990.1|41970.1|41990.2|41970.2|41990.2|41970.2|41990.1|41970.1|0
1725269090000|2024-09-02 09:24:50|41987.7|41967.7|41982.9|41962.9|41987.7|41967.7|41982.9|41962.9|3
1725269100000|2024-09-02 09:25:00|41975.6|41955.6|41975.2|41955.2|41975.6|41955.6|41972.9|41952.9|1
1725269110000|2024-09-02 09:25:10|||||||||1
1725269130000|2024-09-02 09:25:30|41972.6|41952.6|41975.2|41955.2|41975.2|41955.2|41972.6|41952.6|0
1725269150000|2024-09-02 09:25:50|41975.4|41955.4|41977.7|41957.7|41977.7|41957.7|41975.4|41955.4|1
1725269160000|2024-09-02 09:26:00|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|1
1725269180000|2024-09-02 09:26:20|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|3
1725269190000|2024-09-02 09:26:30|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1725269200000|2024-09-02 09:26:40|||||||||1
1725269220000|2024-09-02 09:27:00|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|0
1725269230000|2024-09-02 09:27:10|41982.7|41962.7|41977.7|41957.7|41982.7|41962.7|41977.7|41957.7|0
1725269240000|2024-09-02 09:27:20|41980.1|41960.1|41980.2|41960.2|41980.2|41960.2|41980.1|41960.1|1
1725269250000|2024-09-02 09:27:30|41982.6|41962.6|41980.2|41960.2|41982.6|41962.6|41977.7|41957.7|1
1725269260000|2024-09-02 09:27:40|41982.6|41962.6|41982.7|41962.7|41982.7|41962.7|41982.6|41962.6|0
1725269270000|2024-09-02 09:27:50|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|2
1725269280000|2024-09-02 09:28:00|41975.4|41955.4|41975.2|41955.2|41975.4|41955.4|41975.2|41955.2|2
1725269290000|2024-09-02 09:28:10|41977.7|41957.7|41975.2|41955.2|41977.7|41957.7|41975.2|41955.2|1
1725269300000|2024-09-02 09:28:20|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|1
1725269310000|2024-09-02 09:28:30|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41972.7|41952.7|2
1725269320000|2024-09-02 09:28:40|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|3
1725269330000|2024-09-02 09:28:50|41972.9|41952.9|41972.9|41952.9|41975.3|41955.3|41972.9|41952.9|4
1725269340000|2024-09-02 09:29:00|41970.6|41950.6|41970.3|41950.3|41970.6|41950.6|41970.3|41950.3|3
1725269360000|2024-09-02 09:29:20|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|2
1725269370000|2024-09-02 09:29:30|41962.9|41942.9|41965.3|41945.3|41965.3|41945.3|41962.8|41942.8|3
1725269380000|2024-09-02 09:29:40|41965.4|41945.4|41965.3|41945.3|41967.8|41947.8|41965.3|41945.3|2
1725269390000|2024-09-02 09:29:50|41967.8|41947.8|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|10
1725269400000|2024-09-02 09:30:00|41970.1|41950.1|41965.3|41945.3|41970.1|41950.1|41965.3|41945.3|6
1725269410000|2024-09-02 09:30:10|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1725269420000|2024-09-02 09:30:20|41958.1|41938.1|41952.8|41932.8|41958.1|41938.1|41952.8|41932.8|5
1725269430000|2024-09-02 09:30:30|41955.1|41935.1|41955.3|41935.3|41955.3|41935.3|41955.1|41935.1|2
1725269460000|2024-09-02 09:31:00|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|2
1725269470000|2024-09-02 09:31:10|41957.8|41937.8|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|2
1725269480000|2024-09-02 09:31:20|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|1
1725269490000|2024-09-02 09:31:30|41960.4|41940.4|41960.3|41940.3|41960.4|41940.4|41960.3|41940.3|0
1725269510000|2024-09-02 09:31:50|41957.8|41937.8|41955.4|41935.4|41957.8|41937.8|41955.3|41935.3|2
1725269520000|2024-09-02 09:32:00|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1725269540000|2024-09-02 09:32:20|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|1
1725269550000|2024-09-02 09:32:30|41953.1|41933.1|41957.8|41937.8|41957.8|41937.8|41953.1|41933.1|3
1725269560000|2024-09-02 09:32:40|41957.6|41937.6|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|5
1725269590000|2024-09-02 09:33:10|41955.3|41935.3|41960.3|41940.3|41960.3|41940.3|41955.3|41935.3|4
1725269600000|2024-09-02 09:33:20|||||||||2
1725269610000|2024-09-02 09:33:30|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269620000|2024-09-02 09:33:40|41957.9|41937.9|41960.3|41940.3|41960.3|41940.3|41957.9|41937.9|2
1725269630000|2024-09-02 09:33:50|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1725269640000|2024-09-02 09:34:00|41960.3|41940.3|41960.3|41940.3|41962.8|41942.8|41960.1|41940.1|2
1725269650000|2024-09-02 09:34:10|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269660000|2024-09-02 09:34:20|41955.3|41935.3|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|1
1725269670000|2024-09-02 09:34:30|||||||||1
1725269680000|2024-09-02 09:34:40|41950.4|41930.4|41950.1|41930.1|41950.4|41930.4|41947.8|41927.8|0
1725269690000|2024-09-02 09:34:50|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41947.8|41927.8|4
1725269700000|2024-09-02 09:35:00|41947.9|41927.9|41947.8|41927.8|41947.9|41927.9|41947.8|41927.8|0
1725269710000|2024-09-02 09:35:10|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|5
1725269730000|2024-09-02 09:35:30|||||||||1
1725269740000|2024-09-02 09:35:40|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|4
1725269750000|2024-09-02 09:35:50|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|41952.8|41932.8|0
1725269770000|2024-09-02 09:36:10|||||||||1
1725269780000|2024-09-02 09:36:20|41955.3|41935.3|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|0
1725269790000|2024-09-02 09:36:30|41952.6|41932.6|41950.3|41930.3|41955.3|41935.3|41950.3|41930.3|2
1725269800000|2024-09-02 09:36:40|41952.6|41932.6|41947.8|41927.8|41952.8|41932.8|41947.8|41927.8|3
1725269810000|2024-09-02 09:36:50|41948|41928|41952.8|41932.8|41952.8|41932.8|41948|41928|0
1725269830000|2024-09-02 09:37:10|41950.5|41930.5|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|2
1725269840000|2024-09-02 09:37:20|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|1
1725269850000|2024-09-02 09:37:30|41952.6|41932.6|41952.8|41932.8|41952.8|41932.8|41952.6|41932.6|1
1725269860000|2024-09-02 09:37:40|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|3
1725269870000|2024-09-02 09:37:50|||||||||1
1725269890000|2024-09-02 09:38:10|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|1
1725269900000|2024-09-02 09:38:20|||||||||1
1725269910000|2024-09-02 09:38:30|41953|41933|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269920000|2024-09-02 09:38:40|41955.1|41935.1|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269930000|2024-09-02 09:38:50|41953|41933|41950.3|41930.3|41953|41933|41950.3|41930.3|3
1725269950000|2024-09-02 09:39:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|0
1725269960000|2024-09-02 09:39:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725269970000|2024-09-02 09:39:30|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|0
1725269980000|2024-09-02 09:39:40|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|0
1725269990000|2024-09-02 09:39:50|41952.8|41932.8|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|0
1725270010000|2024-09-02 09:40:10|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|0
1725270020000|2024-09-02 09:40:20|41952.8|41932.8|41952.6|41932.6|41952.8|41932.8|41952.6|41932.6|0
1725270030000|2024-09-02 09:40:30|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|3
1725270050000|2024-09-02 09:40:50|41950.1|41930.1|41950.3|41930.3|41950.3|41930.3|41950.1|41930.1|0
1725270060000|2024-09-02 09:41:00|41955.3|41935.3|41957.6|41937.6|41957.6|41937.6|41955.3|41935.3|2
1725270070000|2024-09-02 09:41:10|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|1
1725270080000|2024-09-02 09:41:20|41957.6|41937.6|41960.3|41940.3|41960.3|41940.3|41955.3|41935.3|2
1725270090000|2024-09-02 09:41:30|41962.6|41942.6|41962.8|41942.8|41962.8|41942.8|41962.6|41942.6|1
1725270100000|2024-09-02 09:41:40|41960.5|41940.5|41957.8|41937.8|41960.5|41940.5|41957.8|41937.8|1
1725270110000|2024-09-02 09:41:50|||||||||2
1725270120000|2024-09-02 09:42:00|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|2
1725270130000|2024-09-02 09:42:10|41948|41928|41947.8|41927.8|41948|41928|41947.8|41927.8|1
1725270140000|2024-09-02 09:42:20|41945.3|41925.3|41950.3|41930.3|41950.3|41930.3|41945.3|41925.3|0
1725270150000|2024-09-02 09:42:30|41947.8|41927.8|41945.3|41925.3|41947.8|41927.8|41945.3|41925.3|0
1725270160000|2024-09-02 09:42:40|41943|41923|41945.1|41925.1|41945.1|41925.1|41942.8|41922.8|0
1725270170000|2024-09-02 09:42:50|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|1
1725270180000|2024-09-02 09:43:00|41945.1|41925.1|41940.3|41920.3|41945.1|41925.1|41940.3|41920.3|1
1725270190000|2024-09-02 09:43:10|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|2
1725270200000|2024-09-02 09:43:20|41935.5|41915.5|41930.3|41910.3|41935.5|41915.5|41930.3|41910.3|8
1725270210000|2024-09-02 09:43:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|1
1725270220000|2024-09-02 09:43:40|||||||||2
1725270230000|2024-09-02 09:43:50|||||||||2
1725270240000|2024-09-02 09:44:00|||||||||2
1725270260000|2024-09-02 09:44:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|2
1725270270000|2024-09-02 09:44:30|41927.8|41907.8|41928|41908|41928|41908|41927.8|41907.8|2
1725270280000|2024-09-02 09:44:40|41930.3|41910.3|41928|41908|41930.5|41910.5|41928|41908|2
1725270290000|2024-09-02 09:44:50|41932.6|41912.6|41932.8|41912.8|41932.8|41912.8|41932.6|41912.6|4
1725270300000|2024-09-02 09:45:00|41935.1|41915.1|41937.8|41917.8|41937.8|41917.8|41935.1|41915.1|0
1725270340000|2024-09-02 09:45:40|41935.5|41915.5|41937.8|41917.8|41937.8|41917.8|41935.3|41915.3|0
1725270350000|2024-09-02 09:45:50|41935.5|41915.5|41927.8|41907.8|41935.5|41915.5|41925.3|41905.3|31
1725270360000|2024-09-02 09:46:00|||||||||1
1725270370000|2024-09-02 09:46:10|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|0
1725270380000|2024-09-02 09:46:20|41930.1|41910.1|41922.8|41902.8|41930.1|41910.1|41922.8|41902.8|7
1725270390000|2024-09-02 09:46:30|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|1
1725270400000|2024-09-02 09:46:40|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|7
1725270410000|2024-09-02 09:46:50|41912.8|41892.8|41898.3|41878.3|41912.8|41892.8|41898.3|41878.3|48
1725270420000|2024-09-02 09:47:00|41895.8|41875.8|41896|41876|41898.3|41878.3|41895.8|41875.8|12
1725270430000|2024-09-02 09:47:10|41898.3|41878.3|41890.7|41870.7|41898.3|41878.3|41890.7|41870.7|22
1725270440000|2024-09-02 09:47:20|41890.8|41870.8|41888.2|41868.2|41890.8|41870.8|41888.2|41868.2|8
1725270450000|2024-09-02 09:47:30|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|41890.7|41870.7|2
1725270460000|2024-09-02 09:47:40|41890.8|41870.8|41893.2|41873.2|41893.2|41873.2|41890.8|41870.8|2
1725270470000|2024-09-02 09:47:50|41893|41873|41893|41873|41893|41873|41893|41873|1
1725270480000|2024-09-02 09:48:00|41890.7|41870.7|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|5
1725270490000|2024-09-02 09:48:10|41893.2|41873.2|41890.7|41870.7|41893.2|41873.2|41888.2|41868.2|3
1725270510000|2024-09-02 09:48:30|41893.2|41873.2|41888.2|41868.2|41893.2|41873.2|41888.2|41868.2|2
1725270530000|2024-09-02 09:48:50|41878.3|41858.3|41873.2|41853.2|41878.3|41858.3|41870.8|41850.8|9
1725270540000|2024-09-02 09:49:00|41870.8|41850.8|41870.5|41850.5|41870.8|41850.8|41868.3|41848.3|4
1725270550000|2024-09-02 09:49:10|41870.7|41850.7|41870.7|41850.7|41873.2|41853.2|41870.7|41850.7|3
1725270560000|2024-09-02 09:49:20|||||||||1
1725270570000|2024-09-02 09:49:30|41868.2|41848.2|41858.3|41838.3|41868.2|41848.2|41858.3|41838.3|8
1725270580000|2024-09-02 09:49:40|||||||||4
1725270590000|2024-09-02 09:49:50|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|41860.7|41840.7|18
1725270600000|2024-09-02 09:50:00|41860.5|41840.5|41863.2|41843.2|41863.2|41843.2|41860.5|41840.5|1
1725270610000|2024-09-02 09:50:10|41865.5|41845.5|41860.7|41840.7|41865.7|41845.7|41860.5|41840.5|3
1725270620000|2024-09-02 09:50:20|41858.2|41838.2|41863.2|41843.2|41863.2|41843.2|41858.2|41838.2|4
1725270630000|2024-09-02 09:50:30|||||||||1
1725270640000|2024-09-02 09:50:40|41867.8|41847.8|41868|41848|41868|41848|41867.8|41847.8|5
1725270650000|2024-09-02 09:50:50|41865.7|41845.7|41855.7|41835.7|41865.7|41845.7|41855.7|41835.7|7
1725270660000|2024-09-02 09:51:00|41853.3|41833.3|41858.2|41838.2|41858.2|41838.2|41853.2|41833.2|2
1725270670000|2024-09-02 09:51:10|41855.8|41835.8|41858.2|41838.2|41858.2|41838.2|41855.7|41835.7|0
1725270680000|2024-09-02 09:51:20|41855.7|41835.7|41855.5|41835.5|41855.7|41835.7|41855.5|41835.5|1
1725270690000|2024-09-02 09:51:30|41855.7|41835.7|41850.7|41830.7|41855.7|41835.7|41850.7|41830.7|22
1725270700000|2024-09-02 09:51:40|||||||||1
1725270710000|2024-09-02 09:51:50|41853.2|41833.2|41865.7|41845.7|41865.7|41845.7|41853.2|41833.2|7
1725270720000|2024-09-02 09:52:00|41863.2|41843.2|41868.2|41848.2|41868.2|41848.2|41863.2|41843.2|5
1725270730000|2024-09-02 09:52:10|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41860.9|41840.9|4
1725270740000|2024-09-02 09:52:20|41868|41848|41873|41853|41873|41853|41868|41848|2
1725270750000|2024-09-02 09:52:30|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|3
1725270770000|2024-09-02 09:52:50|41865.9|41845.9|41863.2|41843.2|41868.2|41848.2|41863.2|41843.2|1
1725270780000|2024-09-02 09:53:00|41865.5|41845.5|41870.5|41850.5|41870.5|41850.5|41865.5|41845.5|18
1725270790000|2024-09-02 09:53:10|41872.8|41852.8|41865.9|41845.9|41872.8|41852.8|41865.9|41845.9|1
1725270800000|2024-09-02 09:53:20|41865.7|41845.7|41860.9|41840.9|41865.7|41845.7|41860.9|41840.9|0
1725270810000|2024-09-02 09:53:30|41865.7|41845.7|41863.2|41843.2|41865.7|41845.7|41860.9|41840.9|0
1725270820000|2024-09-02 09:53:40|41865.5|41845.5|41867.8|41847.8|41867.8|41847.8|41865.5|41845.5|3
1725270830000|2024-09-02 09:53:50|41868|41848|41870.5|41850.5|41870.5|41850.5|41865.7|41845.7|0
1725270840000|2024-09-02 09:54:00|41868.2|41848.2|41870.5|41850.5|41870.5|41850.5|41868.2|41848.2|1
1725270850000|2024-09-02 09:54:10|41873|41853|41873|41853|41873|41853|41873|41853|0
1725270860000|2024-09-02 09:54:20|||||||||1
1725270870000|2024-09-02 09:54:30|41873.2|41853.2|41873.2|41853.2|41875.5|41855.5|41873.2|41853.2|1
1725270890000|2024-09-02 09:54:50|41875.5|41855.5|41873.2|41853.2|41875.5|41855.5|41873.2|41853.2|4
1725270900000|2024-09-02 09:55:00|41875.7|41855.7|41880.3|41860.3|41880.3|41860.3|41875.7|41855.7|5
1725270910000|2024-09-02 09:55:10|41880.5|41860.5|41880.7|41860.7|41880.7|41860.7|41880.5|41860.5|0
1725270930000|2024-09-02 09:55:30|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|0
1725270940000|2024-09-02 09:55:40|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725270950000|2024-09-02 09:55:50|41883.2|41863.2|41883.2|41863.2|41888.2|41868.2|41883.2|41863.2|2
1725270960000|2024-09-02 09:56:00|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|1
1725270970000|2024-09-02 09:56:10|41888|41868|41883.5|41863.5|41888|41868|41883.5|41863.5|1
1725270980000|2024-09-02 09:56:20|41883.4|41863.4|41885.7|41865.7|41885.7|41865.7|41883.4|41863.4|0
1725270990000|2024-09-02 09:56:30|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|1
1725271000000|2024-09-02 09:56:40|41885.7|41865.7|41883.2|41863.2|41885.7|41865.7|41883.2|41863.2|1
1725271010000|2024-09-02 09:56:50|41880.9|41860.9|41878.4|41858.4|41880.9|41860.9|41878.4|41858.4|5
1725271020000|2024-09-02 09:57:00|41880.7|41860.7|41880.5|41860.5|41880.7|41860.7|41880.5|41860.5|0
1725271030000|2024-09-02 09:57:10|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1725271040000|2024-09-02 09:57:20|41880.9|41860.9|41883.2|41863.2|41883.2|41863.2|41880.9|41860.9|0
1725271050000|2024-09-02 09:57:30|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|1
1725271070000|2024-09-02 09:57:50|41883|41863|41883.2|41863.2|41883.2|41863.2|41883|41863|3
1725271090000|2024-09-02 09:58:10|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1725271110000|2024-09-02 09:58:30|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|1
1725271120000|2024-09-02 09:58:40|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.2|41868.2|0
1725271130000|2024-09-02 09:58:50|41888.2|41868.2|41885.7|41865.7|41888.2|41868.2|41881.1|41861.1|2
1725271140000|2024-09-02 09:59:00|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|2
1725271150000|2024-09-02 09:59:10|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|0
1725271160000|2024-09-02 09:59:20|41883.4|41863.4|41883.2|41863.2|41883.4|41863.4|41883|41863|0
1725271170000|2024-09-02 09:59:30|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1725271190000|2024-09-02 09:59:50|||||||||3
1725271200000|2024-09-02 10:00:00|41885.5|41865.5|41885.7|41865.7|41885.7|41865.7|41885.5|41865.5|5
1725271210000|2024-09-02 10:00:10|41883.4|41863.4|41880.9|41860.9|41883.4|41863.4|41880.9|41860.9|4
1725271220000|2024-09-02 10:00:20|||||||||1
1725271230000|2024-09-02 10:00:30|41880.7|41860.7|41880.7|41860.7|41883.4|41863.4|41880.7|41860.7|1
1725271240000|2024-09-02 10:00:40|||||||||2
1725271250000|2024-09-02 10:00:50|41883|41863|41880.7|41860.7|41883|41863|41880.7|41860.7|0
1725271260000|2024-09-02 10:01:00|41883.2|41863.2|41885.5|41865.5|41885.5|41865.5|41883.2|41863.2|0
1725271270000|2024-09-02 10:01:10|41883.2|41863.2|41885.5|41865.5|41885.5|41865.5|41883.2|41863.2|0
1725271280000|2024-09-02 10:01:20|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|41885.7|41865.7|0
1725271290000|2024-09-02 10:01:30|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|3
1725271300000|2024-09-02 10:01:40|41880.9|41860.9|41880.7|41860.7|41880.9|41860.9|41880.7|41860.7|0
1725271310000|2024-09-02 10:01:50|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271320000|2024-09-02 10:02:00|41883|41863|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|4
1725271330000|2024-09-02 10:02:10|||||||||1
1725271340000|2024-09-02 10:02:20|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|0
1725271360000|2024-09-02 10:02:40|41880.7|41860.7|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|0
1725271370000|2024-09-02 10:02:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725271400000|2024-09-02 10:03:20|41875.9|41855.9|41875.7|41855.7|41875.9|41855.9|41875.7|41855.7|2
1725271420000|2024-09-02 10:03:40|41878|41858|41875.7|41855.7|41878|41858|41875.7|41855.7|1
1725271430000|2024-09-02 10:03:50|41875.9|41855.9|41880.5|41860.5|41880.5|41860.5|41875.7|41855.7|3
1725271440000|2024-09-02 10:04:00|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|4
1725271450000|2024-09-02 10:04:10|41878.2|41858.2|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|1
1725271460000|2024-09-02 10:04:20|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|0
1725271490000|2024-09-02 10:04:50|41875.7|41855.7|41878|41858|41878|41858|41875.7|41855.7|4
1725271500000|2024-09-02 10:05:00|41875.7|41855.7|41878.2|41858.2|41878.2|41858.2|41873.2|41853.2|1
1725271520000|2024-09-02 10:05:20|41880.5|41860.5|41875.7|41855.7|41880.7|41860.7|41875.7|41855.7|0
1725271530000|2024-09-02 10:05:30|41878|41858|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725271540000|2024-09-02 10:05:40|41878.2|41858.2|41880.7|41860.7|41880.7|41860.7|41878.2|41858.2|1
1725271560000|2024-09-02 10:06:00|41878.4|41858.4|41880.7|41860.7|41880.7|41860.7|41878.4|41858.4|0
1725271580000|2024-09-02 10:06:20|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|1
1725271590000|2024-09-02 10:06:30|||||||||1
1725271600000|2024-09-02 10:06:40|||||||||1
1725271610000|2024-09-02 10:06:50|41883.4|41863.4|41885.7|41865.7|41885.7|41865.7|41883.4|41863.4|0
1725271620000|2024-09-02 10:07:00|41883.2|41863.2|41885.7|41865.7|41885.7|41865.7|41883.2|41863.2|1
1725271630000|2024-09-02 10:07:10|41885.9|41865.9|41885.7|41865.7|41885.9|41865.9|41885.7|41865.7|0
1725271640000|2024-09-02 10:07:20|41883.4|41863.4|41883.2|41863.2|41883.4|41863.4|41883.2|41863.2|0
1725271680000|2024-09-02 10:08:00|||||||||1
1725271690000|2024-09-02 10:08:10|41885.7|41865.7|41880.9|41860.9|41885.7|41865.7|41880.9|41860.9|4
1725271700000|2024-09-02 10:08:20|41880.7|41860.7|41883.2|41863.2|41883.2|41863.2|41880.7|41860.7|0
1725271710000|2024-09-02 10:08:30|41885.6|41865.6|41885.7|41865.7|41885.7|41865.7|41885.6|41865.6|0
1725271720000|2024-09-02 10:08:40|41883.2|41863.2|41880.9|41860.9|41883.2|41863.2|41880.9|41860.9|1
1725271730000|2024-09-02 10:08:50|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271740000|2024-09-02 10:09:00|41883.1|41863.1|41883.2|41863.2|41883.2|41863.2|41883.1|41863.1|2
1725271750000|2024-09-02 10:09:10|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|0
1725271770000|2024-09-02 10:09:30|41883.2|41863.2|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271780000|2024-09-02 10:09:40|41880.9|41860.9|41880.7|41860.7|41883.2|41863.2|41880.7|41860.7|1
1725271790000|2024-09-02 10:09:50|||||||||5
1725271800000|2024-09-02 10:10:00|||||||||1
1725271810000|2024-09-02 10:10:10|41883.1|41863.1|41885.6|41865.6|41885.6|41865.6|41883.1|41863.1|1
1725271840000|2024-09-02 10:10:40|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|41883.2|41863.2|2
1725271850000|2024-09-02 10:10:50|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|41880.7|41860.7|1
1725271890000|2024-09-02 10:11:30|||||||||1
1725271900000|2024-09-02 10:11:40|41878.4|41858.4|41880.6|41860.6|41880.6|41860.6|41878.2|41858.2|0
1725271920000|2024-09-02 10:12:00|41878.2|41858.2|41875.9|41855.9|41878.2|41858.2|41875.9|41855.9|0
1725271930000|2024-09-02 10:12:10|41878.2|41858.2|41875.7|41855.7|41878.2|41858.2|41875.7|41855.7|0
1725271940000|2024-09-02 10:12:20|||||||||1
1725271990000|2024-09-02 10:13:10|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.2|41853.2|3
1725272000000|2024-09-02 10:13:20|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|14
1725272020000|2024-09-02 10:13:40|||||||||1
1725272030000|2024-09-02 10:13:50|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41873.4|41853.4|0
1725272040000|2024-09-02 10:14:00|41875.6|41855.6|41873.2|41853.2|41875.6|41855.6|41873.2|41853.2|3
1725272050000|2024-09-02 10:14:10|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1725272060000|2024-09-02 10:14:20|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|2
1725272070000|2024-09-02 10:14:30|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|1
1725272090000|2024-09-02 10:14:50|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|6
1725272110000|2024-09-02 10:15:10|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|2
1725272120000|2024-09-02 10:15:20|41870.6|41850.6|41865.8|41845.8|41870.6|41850.6|41865.8|41845.8|1
1725272130000|2024-09-02 10:15:30|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|0
1725272140000|2024-09-02 10:15:40|||||||||1
1725272160000|2024-09-02 10:16:00|41865.8|41845.8|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|3
1725272210000|2024-09-02 10:16:50|41870.6|41850.6|41875.6|41855.6|41875.6|41855.6|41870.6|41850.6|1
1725272240000|2024-09-02 10:17:20|||||||||2
1725272250000|2024-09-02 10:17:30|41880.2|41860.2|41880.4|41860.4|41880.4|41860.4|41880.2|41860.2|26
1725272260000|2024-09-02 10:17:40|41882.7|41862.7|41885.4|41865.4|41885.4|41865.4|41882.7|41862.7|1
1725272290000|2024-09-02 10:18:10|41887.9|41867.9|41882.7|41862.7|41887.9|41867.9|41882.7|41862.7|25
1725272320000|2024-09-02 10:18:40|41885.1|41865.1|41883.1|41863.1|41885.2|41865.2|41883.1|41863.1|22
1725272330000|2024-09-02 10:18:50|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|0
1725272350000|2024-09-02 10:19:10|41885.2|41865.2|41885.4|41865.4|41887.7|41867.7|41885.2|41865.2|22
1725272360000|2024-09-02 10:19:20|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|0
1725272370000|2024-09-02 10:19:30|41885.6|41865.6|41885.4|41865.4|41887.9|41867.9|41885.4|41865.4|0
1725272380000|2024-09-02 10:19:40|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|1
1725272390000|2024-09-02 10:19:50|41882.9|41862.9|41885.4|41865.4|41885.4|41865.4|41882.9|41862.9|5
1725272400000|2024-09-02 10:20:00|41887.9|41867.9|41887.9|41867.9|41890.2|41870.2|41885.4|41865.4|24
1725272410000|2024-09-02 10:20:10|41885.6|41865.6|41887.9|41867.9|41887.9|41867.9|41885.6|41865.6|0
1725272430000|2024-09-02 10:20:30|||||||||1
1725272440000|2024-09-02 10:20:40|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|2
1725272450000|2024-09-02 10:20:50|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|0
1725272470000|2024-09-02 10:21:10|41885.4|41865.4|41882.9|41862.9|41887.6|41867.6|41882.9|41862.9|2
1725272480000|2024-09-02 10:21:20|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|0
1725272490000|2024-09-02 10:21:30|41883.1|41863.1|41882.9|41862.9|41883.1|41863.1|41882.9|41862.9|4
1725272500000|2024-09-02 10:21:40|41880.4|41860.4|41878.1|41858.1|41880.4|41860.4|41878.1|41858.1|0
1725272510000|2024-09-02 10:21:50|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|23
1725272530000|2024-09-02 10:22:10|41873.3|41853.3|41872.9|41852.9|41873.3|41853.3|41872.9|41852.9|10
1725272550000|2024-09-02 10:22:30|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|16
1725272560000|2024-09-02 10:22:40|||||||||2
1725272580000|2024-09-02 10:23:00|||||||||9
1725272590000|2024-09-02 10:23:10|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|1
1725272620000|2024-09-02 10:23:40|41877.9|41857.9|41880.3|41860.3|41880.3|41860.3|41877.9|41857.9|3
1725272630000|2024-09-02 10:23:50|41880.4|41860.4|41882.8|41862.8|41882.8|41862.8|41880.4|41860.4|0
1725272640000|2024-09-02 10:24:00|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|0
1725272670000|2024-09-02 10:24:30|41882.8|41862.8|41882.9|41862.9|41882.9|41862.9|41882.8|41862.8|0
1725272680000|2024-09-02 10:24:40|41885.4|41865.4|41880.4|41860.4|41885.4|41865.4|41880.4|41860.4|3
1725272690000|2024-09-02 10:24:50|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41880.6|41860.6|4
1725272700000|2024-09-02 10:25:00|41880.6|41860.6|41877.9|41857.9|41880.6|41860.6|41877.9|41857.9|3
1725272710000|2024-09-02 10:25:10|41875.6|41855.6|41877.9|41857.9|41877.9|41857.9|41875.4|41855.4|1
1725272720000|2024-09-02 10:25:20|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|3
1725272730000|2024-09-02 10:25:30|41873.1|41853.1|41875.3|41855.3|41875.3|41855.3|41872.9|41852.9|1
1725272740000|2024-09-02 10:25:40|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1725272750000|2024-09-02 10:25:50|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1725272760000|2024-09-02 10:26:00|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|0
1725272770000|2024-09-02 10:26:10|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|41870.6|41850.6|4
1725272790000|2024-09-02 10:26:30|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41870.8|41850.8|6
1725272830000|2024-09-02 10:27:10|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|4
1725272840000|2024-09-02 10:27:20|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|1
1725272850000|2024-09-02 10:27:30|41865.6|41845.6|41865.4|41845.4|41865.6|41845.6|41865.4|41845.4|9
1725272860000|2024-09-02 10:27:40|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|2
1725272870000|2024-09-02 10:27:50|41858.3|41838.3|41858.1|41838.1|41858.3|41838.3|41858.1|41838.1|0
1725272880000|2024-09-02 10:28:00|41853.3|41833.3|41850.6|41830.6|41853.3|41833.3|41850.6|41830.6|1
1725272890000|2024-09-02 10:28:10|41848.1|41828.1|41840.8|41820.8|41848.1|41828.1|41838.3|41818.3|20
1725272900000|2024-09-02 10:28:20|||||||||1
1725272910000|2024-09-02 10:28:30|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41833.5|41813.5|9
1725272920000|2024-09-02 10:28:40|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41835.8|41815.8|6
1725272930000|2024-09-02 10:28:50|41838.1|41818.1|41831|41811|41838.3|41818.3|41831|41811|8
1725272940000|2024-09-02 10:29:00|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|41830.8|41810.8|7
1725272950000|2024-09-02 10:29:10|41828.3|41808.3|41815.8|41795.8|41828.3|41808.3|41806.2|41786.2|73
1725272960000|2024-09-02 10:29:20|41818.1|41798.1|41815.8|41795.8|41818.1|41798.1|41815.8|41795.8|5
1725272970000|2024-09-02 10:29:30|41816|41796|41818.3|41798.3|41818.3|41798.3|41816|41796|0
1725272980000|2024-09-02 10:29:40|41816|41796|41820.8|41800.8|41820.8|41800.8|41815.8|41795.8|9
1725272990000|2024-09-02 10:29:50|41818.5|41798.5|41816|41796|41818.5|41798.5|41816|41796|11
1725273000000|2024-09-02 10:30:00|41811.3|41791.3|41800.8|41780.8|41816|41796|41790.6|41770.6|15
1725273010000|2024-09-02 10:30:10|41800.6|41780.6|41795.8|41775.8|41800.6|41780.6|41795.8|41775.8|6
1725273020000|2024-09-02 10:30:20|41796.2|41776.2|41810.8|41790.8|41810.8|41790.8|41796.2|41776.2|15
1725273030000|2024-09-02 10:30:30|41818.1|41798.1|41818.3|41798.3|41818.3|41798.3|41815.8|41795.8|3
1725273040000|2024-09-02 10:30:40|41820.6|41800.6|41806.2|41786.2|41820.6|41800.6|41806.2|41786.2|20
1725273050000|2024-09-02 10:30:50|41805.8|41785.8|41825.5|41805.5|41825.5|41805.5|41805.8|41785.8|15
1725273060000|2024-09-02 10:31:00|41823.1|41803.1|41825.6|41805.6|41825.6|41805.6|41823.1|41803.1|3
1725273070000|2024-09-02 10:31:10|41823.1|41803.1|41825.8|41805.8|41825.8|41805.8|41823.1|41803.1|1
1725273090000|2024-09-02 10:31:30|41826|41806|41833.3|41813.3|41833.3|41813.3|41826|41806|3
1725273110000|2024-09-02 10:31:50|41835.6|41815.6|41835.8|41815.8|41835.8|41815.8|41835.6|41815.6|0
1725273120000|2024-09-02 10:32:00|41833.3|41813.3|41835.8|41815.8|41835.8|41815.8|41833.3|41813.3|0
1725273140000|2024-09-02 10:32:20|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|41838.3|41818.3|1
1725273150000|2024-09-02 10:32:30|||||||||1
1725273160000|2024-09-02 10:32:40|41840.8|41820.8|41843.1|41823.1|41843.1|41823.1|41840.8|41820.8|0
1725273170000|2024-09-02 10:32:50|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|0
1725273180000|2024-09-02 10:33:00|||||||||5
1725273190000|2024-09-02 10:33:10|41848.3|41828.3|41845.8|41825.8|41848.3|41828.3|41845.8|41825.8|8
1725273210000|2024-09-02 10:33:30|41843.5|41823.5|41843.3|41823.3|41843.5|41823.5|41843.3|41823.3|12
1725273220000|2024-09-02 10:33:40|||||||||2
1725273230000|2024-09-02 10:33:50|||||||||12
1725273240000|2024-09-02 10:34:00|||||||||1
1725273260000|2024-09-02 10:34:20|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|2
1725273280000|2024-09-02 10:34:40|41846|41826|41848.3|41828.3|41848.3|41828.3|41846|41826|1
1725273290000|2024-09-02 10:34:50|41850.6|41830.6|41850.8|41830.8|41850.8|41830.8|41850.6|41830.6|1
1725273300000|2024-09-02 10:35:00|||||||||2
1725273320000|2024-09-02 10:35:20|41855.8|41835.8|41855.8|41835.8|41858.1|41838.1|41855.8|41835.8|3
1725273350000|2024-09-02 10:35:50|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|2
1725273360000|2024-09-02 10:36:00|41863.1|41843.1|41865.8|41845.8|41865.8|41845.8|41863.1|41843.1|6
1725273370000|2024-09-02 10:36:10|41866|41846|41870.8|41850.8|41870.8|41850.8|41865.8|41845.8|1
1725273390000|2024-09-02 10:36:30|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|1
1725273400000|2024-09-02 10:36:40|41875.6|41855.6|41875.8|41855.8|41875.8|41855.8|41875.6|41855.6|0
1725273410000|2024-09-02 10:36:50|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|3
1725273420000|2024-09-02 10:37:00|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|1
1725273430000|2024-09-02 10:37:10|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|1
1725273440000|2024-09-02 10:37:20|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|2
1725273450000|2024-09-02 10:37:30|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1725273460000|2024-09-02 10:37:40|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41873.5|41853.5|0
1725273470000|2024-09-02 10:37:50|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1725273480000|2024-09-02 10:38:00|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1725273510000|2024-09-02 10:38:30|||||||||1
1725273530000|2024-09-02 10:38:50|||||||||2
1725273540000|2024-09-02 10:39:00|41876|41856|41870.8|41850.8|41876|41856|41870.8|41850.8|1
1725273570000|2024-09-02 10:39:30|||||||||1
1725273590000|2024-09-02 10:39:50|41873.2|41853.2|41873.3|41853.3|41873.3|41853.3|41870.8|41850.8|3
1725273600000|2024-09-02 10:40:00|41870.8|41850.8|41870.8|41850.8|41873.3|41853.3|41870.8|41850.8|4
1725273620000|2024-09-02 10:40:20|41873.2|41853.2|41870.8|41850.8|41873.2|41853.2|41870.8|41850.8|0
1725273630000|2024-09-02 10:40:30|41875.8|41855.8|41875.7|41855.7|41875.8|41855.8|41873.5|41853.5|5
1725273640000|2024-09-02 10:40:40|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1725273650000|2024-09-02 10:40:50|41875.7|41855.7|41873.3|41853.3|41875.7|41855.7|41873.3|41853.3|0
1725273660000|2024-09-02 10:41:00|41871|41851|41870.8|41850.8|41871|41851|41870.8|41850.8|1
1725273670000|2024-09-02 10:41:10|41870.7|41850.7|41866|41846|41870.7|41850.7|41866|41846|4
1725273680000|2024-09-02 10:41:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1725273730000|2024-09-02 10:42:10|||||||||1
1725273750000|2024-09-02 10:42:30|41868.3|41848.3|41865.8|41845.8|41868.3|41848.3|41865.8|41845.8|1
1725273770000|2024-09-02 10:42:50|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|41865.7|41845.7|0
1725273780000|2024-09-02 10:43:00|41865.5|41845.5|41858.3|41838.3|41865.7|41845.7|41858.3|41838.3|6
1725273800000|2024-09-02 10:43:20|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|4
1725273810000|2024-09-02 10:43:30|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|41853.2|41833.2|0
1725273830000|2024-09-02 10:43:50|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.2|41833.2|3
1725273850000|2024-09-02 10:44:10|41855.7|41835.7|41856|41836|41856|41836|41855.7|41835.7|0
1725273860000|2024-09-02 10:44:20|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1725273870000|2024-09-02 10:44:30|41855.9|41835.9|41855.9|41835.9|41856|41836|41855.9|41835.9|0
1725273890000|2024-09-02 10:44:50|41858.4|41838.4|41853.4|41833.4|41858.4|41838.4|41853.4|41833.4|4
1725273900000|2024-09-02 10:45:00|41855.7|41835.7|41858.2|41838.2|41860.5|41840.5|41855.7|41835.7|5
1725273920000|2024-09-02 10:45:20|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|41855.9|41835.9|1
1725273930000|2024-09-02 10:45:30|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|2
1725273940000|2024-09-02 10:45:40|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|41853.4|41833.4|0
1725273960000|2024-09-02 10:46:00|41851|41831|41850.9|41830.9|41851|41831|41850.9|41830.9|1
1725273970000|2024-09-02 10:46:10|41850.7|41830.7|41850.7|41830.7|41850.9|41830.9|41850.7|41830.7|0
1725273980000|2024-09-02 10:46:20|41848.5|41828.5|41850.7|41830.7|41850.7|41830.7|41848.5|41828.5|0
1725273990000|2024-09-02 10:46:30|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|41850.9|41830.9|0
1725274010000|2024-09-02 10:46:50|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|0
1725274020000|2024-09-02 10:47:00|41848.5|41828.5|41848.4|41828.4|41848.5|41828.5|41848.4|41828.4|4
1725274030000|2024-09-02 10:47:10|41848.2|41828.2|41845.9|41825.9|41848.2|41828.2|41845.9|41825.9|1
1725274050000|2024-09-02 10:47:30|||||||||5
1725274070000|2024-09-02 10:47:50|41843.5|41823.5|41838.4|41818.4|41843.5|41823.5|41838.4|41818.4|4
1725274080000|2024-09-02 10:48:00|41840.7|41820.7|41840.9|41820.9|41840.9|41820.9|41840.7|41820.7|2
1725274090000|2024-09-02 10:48:10|41841|41821|41845.9|41825.9|41845.9|41825.9|41841|41821|1
1725274100000|2024-09-02 10:48:20|41848.2|41828.2|41848.4|41828.4|41848.4|41828.4|41848.2|41828.2|2
1725274120000|2024-09-02 10:48:40|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41843.4|41823.4|1
1725274140000|2024-09-02 10:49:00|41843.5|41823.5|41848.4|41828.4|41848.4|41828.4|41843.5|41823.5|1
1725274180000|2024-09-02 10:49:40|41845.9|41825.9|41848.4|41828.4|41848.4|41828.4|41845.9|41825.9|0
1725274190000|2024-09-02 10:49:50|41850.7|41830.7|41850.9|41830.9|41850.9|41830.9|41850.7|41830.7|3
1725274200000|2024-09-02 10:50:00|41845.9|41825.9|41845.9|41825.9|41850.9|41830.9|41845.9|41825.9|2
1725274220000|2024-09-02 10:50:20|41848.2|41828.2|41845.9|41825.9|41848.4|41828.4|41845.9|41825.9|9
1725274240000|2024-09-02 10:50:40|41840.9|41820.9|41838.4|41818.4|41840.9|41820.9|41838.4|41818.4|9
1725274250000|2024-09-02 10:50:50|41838.5|41818.5|41840.9|41820.9|41840.9|41820.9|41838.5|41818.5|2
1725274260000|2024-09-02 10:51:00|41838.4|41818.4|41833.4|41813.4|41838.4|41818.4|41833.4|41813.4|8
1725274270000|2024-09-02 10:51:10|||||||||3
1725274280000|2024-09-02 10:51:20|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|1
1725274290000|2024-09-02 10:51:30|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|1
1725274300000|2024-09-02 10:51:40|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|3
1725274340000|2024-09-02 10:52:20|41833.4|41813.4|41833.4|41813.4|41835.7|41815.7|41833.4|41813.4|0
1725274350000|2024-09-02 10:52:30|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|0
1725274370000|2024-09-02 10:52:50|41833.4|41813.4|41835.7|41815.7|41835.7|41815.7|41833.4|41813.4|0
1725274380000|2024-09-02 10:53:00|41833.4|41813.4|41830.7|41810.7|41833.4|41813.4|41830.7|41810.7|2
1725274390000|2024-09-02 10:53:10|41828.4|41808.4|41825.9|41805.9|41828.4|41808.4|41825.9|41805.9|10
1725274400000|2024-09-02 10:53:20|41825.7|41805.7|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|5
1725274410000|2024-09-02 10:53:30|41825.7|41805.7|41823.4|41803.4|41825.7|41805.7|41823.4|41803.4|0
1725274420000|2024-09-02 10:53:40|41823.2|41803.2|41818.4|41798.4|41823.2|41803.2|41818.4|41798.4|3
1725274430000|2024-09-02 10:53:50|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|2
1725274450000|2024-09-02 10:54:10|||||||||1
1725274460000|2024-09-02 10:54:20|41818.2|41798.2|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|1
1725274480000|2024-09-02 10:54:40|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|1
1725274490000|2024-09-02 10:54:50|41820.7|41800.7|41823.4|41803.4|41823.4|41803.4|41820.7|41800.7|3
1725274500000|2024-09-02 10:55:00|41818.7|41798.7|41818.7|41798.7|41818.7|41798.7|41818.7|41798.7|4
1725274520000|2024-09-02 10:55:20|41816.2|41796.2|41821.1|41801.1|41821.1|41801.1|41816.2|41796.2|0
1725274540000|2024-09-02 10:55:40|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|41823.4|41803.4|0
1725274550000|2024-09-02 10:55:50|41821.1|41801.1|41825.9|41805.9|41825.9|41805.9|41820.9|41800.9|1
1725274560000|2024-09-02 10:56:00|41828.2|41808.2|41828.4|41808.4|41828.4|41808.4|41828.2|41808.2|0
1725274580000|2024-09-02 10:56:20|41830.7|41810.7|41835.9|41815.9|41835.9|41815.9|41830.7|41810.7|1
1725274600000|2024-09-02 10:56:40|41833.6|41813.6|41833.4|41813.4|41833.6|41813.6|41830.9|41810.9|0
1725274610000|2024-09-02 10:56:50|41831.1|41811.1|41830.9|41810.9|41833.4|41813.4|41830.9|41810.9|1
1725274620000|2024-09-02 10:57:00|41828.4|41808.4|41828.4|41808.4|41828.4|41808.4|41825.9|41805.9|4
1725274630000|2024-09-02 10:57:10|41826.1|41806.1|41813.4|41793.4|41826.1|41806.1|41813.4|41793.4|13
1725274640000|2024-09-02 10:57:20|41810.9|41790.9|41808.4|41788.4|41810.9|41790.9|41808.4|41788.4|2
1725274650000|2024-09-02 10:57:30|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|0
1725274660000|2024-09-02 10:57:40|41808.2|41788.2|41805.9|41785.9|41808.4|41788.4|41805.9|41785.9|2
1725274670000|2024-09-02 10:57:50|41803.6|41783.6|41798.4|41778.4|41803.6|41783.6|41798.4|41778.4|6
1725274680000|2024-09-02 10:58:00|41795.9|41775.9|41795.9|41775.9|41798.4|41778.4|41795.9|41775.9|0
1725274690000|2024-09-02 10:58:10|||||||||2
1725274700000|2024-09-02 10:58:20|41793.6|41773.6|41793.4|41773.4|41793.6|41773.6|41793.4|41773.4|1
1725274710000|2024-09-02 10:58:30|||||||||3
1725274720000|2024-09-02 10:58:40|41795.9|41775.9|41800.9|41780.9|41803.4|41783.4|41795.9|41775.9|0
1725274730000|2024-09-02 10:58:50|41798.6|41778.6|41796.3|41776.3|41798.6|41778.6|41796.3|41776.3|1
1725274740000|2024-09-02 10:59:00|41796.1|41776.1|41798.4|41778.4|41798.4|41778.4|41793.6|41773.6|2
1725274750000|2024-09-02 10:59:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|2
1725274760000|2024-09-02 10:59:20|41803.2|41783.2|41798.4|41778.4|41803.2|41783.2|41798.4|41778.4|3
1725274770000|2024-09-02 10:59:30|41796.1|41776.1|41795.9|41775.9|41796.1|41776.1|41795.9|41775.9|0
1725274780000|2024-09-02 10:59:40|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|41796.1|41776.1|1
1725274790000|2024-09-02 10:59:50|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1725274800000|2024-09-02 11:00:00|41800.9|41780.9|41796.4|41776.4|41815.7|41795.7|41796.4|41776.4|40
1725274820000|2024-09-02 11:00:20|41791.1|41771.1|41768.6|41748.6|41791.1|41771.1|41768.6|41748.6|21
1725274830000|2024-09-02 11:00:30|41768.4|41748.4|41768.2|41748.2|41770.9|41750.9|41768.2|41748.2|12
1725274840000|2024-09-02 11:00:40|41765.9|41745.9|41768.4|41748.4|41770.9|41750.9|41765.9|41745.9|10
1725274850000|2024-09-02 11:00:50|41770.7|41750.7|41765.9|41745.9|41770.7|41750.7|41765.9|41745.9|21
1725274860000|2024-09-02 11:01:00|41766.1|41746.1|41760.9|41740.9|41768.4|41748.4|41755.7|41735.7|23
1725274870000|2024-09-02 11:01:10|41758.4|41738.4|41761.1|41741.1|41761.1|41741.1|41758.4|41738.4|26
1725274880000|2024-09-02 11:01:20|41765.9|41745.9|41783.4|41763.4|41783.4|41763.4|41765.9|41745.9|12
1725274890000|2024-09-02 11:01:30|41781.1|41761.1|41785.7|41765.7|41785.7|41765.7|41781.1|41761.1|4
1725274900000|2024-09-02 11:01:40|41783.4|41763.4|41778.6|41758.6|41783.4|41763.4|41778.6|41758.6|5
1725274910000|2024-09-02 11:01:50|41778.4|41758.4|41773.6|41753.6|41778.4|41758.4|41773.6|41753.6|5
1725274920000|2024-09-02 11:02:00|41773.4|41753.4|41773.4|41753.4|41773.4|41753.4|41766.1|41746.1|13
1725274930000|2024-09-02 11:02:10|||||||||2
1725274940000|2024-09-02 11:02:20|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|1
1725274950000|2024-09-02 11:02:30|41778.1|41758.1|41775.9|41755.9|41778.1|41758.1|41773.4|41753.4|2
1725274970000|2024-09-02 11:02:50|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|41778.2|41758.2|0
1725274980000|2024-09-02 11:03:00|41778.4|41758.4|41785.9|41765.9|41785.9|41765.9|41778.4|41758.4|9
1725274990000|2024-09-02 11:03:10|41786.1|41766.1|41791.1|41771.1|41791.1|41771.1|41786.1|41766.1|2
1725275000000|2024-09-02 11:03:20|41788.6|41768.6|41788.4|41768.4|41788.6|41768.6|41785.9|41765.9|2
1725275010000|2024-09-02 11:03:30|41786.1|41766.1|41783.4|41763.4|41786.1|41766.1|41783.2|41763.2|1
1725275020000|2024-09-02 11:03:40|41783.6|41763.6|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|23
1725275040000|2024-09-02 11:04:00|||||||||1
1725275050000|2024-09-02 11:04:10|41786.3|41766.3|41786.1|41766.1|41786.4|41766.4|41786.1|41766.1|1
1725275060000|2024-09-02 11:04:20|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|41791.1|41771.1|0
1725275080000|2024-09-02 11:04:40|41788.8|41768.8|41791.3|41771.3|41791.3|41771.3|41788.8|41768.8|1
1725275090000|2024-09-02 11:04:50|||||||||2
1725275100000|2024-09-02 11:05:00|41788.9|41768.9|41788.6|41768.6|41788.9|41768.9|41788.6|41768.6|1
1725275110000|2024-09-02 11:05:10|41788.4|41768.4|41781.3|41761.3|41788.4|41768.4|41781.3|41761.3|0
1725275120000|2024-09-02 11:05:20|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|1
1725275130000|2024-09-02 11:05:30|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275140000|2024-09-02 11:05:40|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|41773.8|41753.8|2
1725275150000|2024-09-02 11:05:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|0
1725275160000|2024-09-02 11:06:00|41781.1|41761.1|41781.3|41761.3|41781.3|41761.3|41781.1|41761.1|0
1725275170000|2024-09-02 11:06:10|41776.6|41756.6|41781.3|41761.3|41781.3|41761.3|41776.3|41756.3|0
1725275180000|2024-09-02 11:06:20|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|41781.1|41761.1|0
1725275190000|2024-09-02 11:06:30|41778.8|41758.8|41778.8|41758.8|41781.3|41761.3|41778.8|41758.8|0
1725275200000|2024-09-02 11:06:40|41781.1|41761.1|41781.3|41761.3|41781.3|41761.3|41781.1|41761.1|1
1725275220000|2024-09-02 11:07:00|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|2
1725275230000|2024-09-02 11:07:10|41776.5|41756.5|41778.8|41758.8|41778.8|41758.8|41776.3|41756.3|0
1725275240000|2024-09-02 11:07:20|||||||||1
1725275260000|2024-09-02 11:07:40|||||||||5
1725275270000|2024-09-02 11:07:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275280000|2024-09-02 11:08:00|||||||||3
1725275290000|2024-09-02 11:08:10|||||||||2
1725275300000|2024-09-02 11:08:20|41773.8|41753.8|41776.3|41756.3|41776.3|41756.3|41773.8|41753.8|0
1725275310000|2024-09-02 11:08:30|41774|41754|41773.8|41753.8|41774|41754|41773.8|41753.8|0
1725275330000|2024-09-02 11:08:50|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|1
1725275340000|2024-09-02 11:09:00|41774|41754|41773.8|41753.8|41776.3|41756.3|41773.8|41753.8|6
1725275350000|2024-09-02 11:09:10|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|41776.3|41756.3|0
1725275360000|2024-09-02 11:09:20|41778.8|41758.8|41776.3|41756.3|41778.8|41758.8|41776.3|41756.3|0
1725275390000|2024-09-02 11:09:50|41774|41754|41776.3|41756.3|41786.1|41766.1|41773.8|41753.8|37
1725275400000|2024-09-02 11:10:00|41773.8|41753.8|41776.3|41756.3|41776.3|41756.3|41771.5|41751.5|1
1725275410000|2024-09-02 11:10:10|41771.5|41751.5|41771.5|41751.5|41773.8|41753.8|41771.5|41751.5|5
1725275420000|2024-09-02 11:10:20|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|2
1725275430000|2024-09-02 11:10:30|41774|41754|41774|41754|41774|41754|41774|41754|0
1725275450000|2024-09-02 11:10:50|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41771.3|41751.3|0
1725275460000|2024-09-02 11:11:00|41769.1|41749.1|41771.5|41751.5|41771.5|41751.5|41766.6|41746.6|2
1725275470000|2024-09-02 11:11:10|41769.1|41749.1|41763.6|41743.6|41769.1|41749.1|41759.1|41739.1|42
1725275480000|2024-09-02 11:11:20|41763.8|41743.8|41766.3|41746.3|41768.6|41748.6|41763.8|41743.8|2
1725275490000|2024-09-02 11:11:30|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|0
1725275500000|2024-09-02 11:11:40|41771.1|41751.1|41773.6|41753.6|41773.6|41753.6|41771.1|41751.1|2
1725275510000|2024-09-02 11:11:50|41776.3|41756.3|41773.8|41753.8|41776.3|41756.3|41773.8|41753.8|8
1725275530000|2024-09-02 11:12:10|41776.3|41756.3|41773.8|41753.8|41778.6|41758.6|41773.8|41753.8|12
1725275540000|2024-09-02 11:12:20|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|2
1725275550000|2024-09-02 11:12:30|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|41766.5|41746.5|0
1725275560000|2024-09-02 11:12:40|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|41768.8|41748.8|2
1725275570000|2024-09-02 11:12:50|41766.5|41746.5|41766.1|41746.1|41766.5|41746.5|41766.1|41746.1|2
1725275580000|2024-09-02 11:13:00|41763.8|41743.8|41763.8|41743.8|41766.5|41746.5|41763.8|41743.8|3
1725275590000|2024-09-02 11:13:10|41766.1|41746.1|41763.8|41743.8|41766.1|41746.1|41763.8|41743.8|2
1725275600000|2024-09-02 11:13:20|41761.5|41741.5|41766.1|41746.1|41766.1|41746.1|41761.5|41741.5|3
1725275630000|2024-09-02 11:13:50|41763.8|41743.8|41763.8|41743.8|41766.3|41746.3|41763.8|41743.8|1
1725275640000|2024-09-02 11:14:00|41761.5|41741.5|41761.1|41741.1|41761.5|41741.5|41761.1|41741.1|5
1725275650000|2024-09-02 11:14:10|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.1|41741.1|1
1725275670000|2024-09-02 11:14:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|0
1725275690000|2024-09-02 11:14:50|41763.5|41743.5|41761.3|41741.3|41763.5|41743.5|41761.3|41741.3|4
1725275700000|2024-09-02 11:15:00|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|0
1725275710000|2024-09-02 11:15:10|41758.8|41738.8|41763.8|41743.8|41763.8|41743.8|41758.8|41738.8|8
1725275730000|2024-09-02 11:15:30|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1725275740000|2024-09-02 11:15:40|41766.3|41746.3|41766.1|41746.1|41766.3|41746.3|41766.1|41746.1|1
1725275750000|2024-09-02 11:15:50|41766.3|41746.3|41766.3|41746.3|41768.5|41748.5|41766.1|41746.1|0
1725275760000|2024-09-02 11:16:00|41768.8|41748.8|41778.8|41758.8|41778.8|41758.8|41768.8|41748.8|18
1725275770000|2024-09-02 11:16:10|41776.5|41756.5|41778.8|41758.8|41778.8|41758.8|41776.5|41756.5|2
1725275800000|2024-09-02 11:16:40|41779|41759|41769|41749|41779|41759|41769|41749|13
1725275810000|2024-09-02 11:16:50|41771.5|41751.5|41766.5|41746.5|41771.5|41751.5|41766.5|41746.5|21
1725275820000|2024-09-02 11:17:00|41764|41744|41763.8|41743.8|41764|41744|41763.8|41743.8|2
1725275830000|2024-09-02 11:17:10|41764|41744|41764|41744|41764|41744|41764|41744|1
1725275840000|2024-09-02 11:17:20|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|41761.3|41741.3|0
1725275850000|2024-09-02 11:17:30|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|41761.1|41741.1|2
1725275860000|2024-09-02 11:17:40|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.6|41738.6|1
1725275870000|2024-09-02 11:17:50|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|0
1725275880000|2024-09-02 11:18:00|41756.3|41736.3|41758.6|41738.6|41758.8|41738.8|41756.3|41736.3|2
1725275890000|2024-09-02 11:18:10|41758.8|41738.8|41761.3|41741.3|41761.3|41741.3|41758.8|41738.8|0
1725275900000|2024-09-02 11:18:20|41761.1|41741.1|41763.8|41743.8|41763.8|41743.8|41761.1|41741.1|4
1725275910000|2024-09-02 11:18:30|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|41766.1|41746.1|1
1725275920000|2024-09-02 11:18:40|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|0
1725275930000|2024-09-02 11:18:50|||||||||11
1725275970000|2024-09-02 11:19:30|41768.8|41748.8|41766.3|41746.3|41768.8|41748.8|41766.3|41746.3|3
1725275980000|2024-09-02 11:19:40|||||||||1
1725275990000|2024-09-02 11:19:50|41768.6|41748.6|41766.3|41746.3|41768.6|41748.6|41766.3|41746.3|8
1725276000000|2024-09-02 11:20:00|41764|41744|41763.8|41743.8|41764|41744|41763.8|41743.8|10
1725276020000|2024-09-02 11:20:20|41763.6|41743.6|41763.8|41743.8|41763.8|41743.8|41763.6|41743.6|2
1725276040000|2024-09-02 11:20:40|41766.1|41746.1|41763.8|41743.8|41766.1|41746.1|41763.8|41743.8|2
1725276050000|2024-09-02 11:20:50|41761.5|41741.5|41761.3|41741.3|41761.5|41741.5|41761.3|41741.3|3
1725276070000|2024-09-02 11:21:10|41759|41739|41759|41739|41759|41739|41759|41739|1
1725276080000|2024-09-02 11:21:20|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|1
1725276120000|2024-09-02 11:22:00|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1725276130000|2024-09-02 11:22:10|41763.5|41743.5|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|0
1725276140000|2024-09-02 11:22:20|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1725276150000|2024-09-02 11:22:30|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|0
1725276170000|2024-09-02 11:22:50|||||||||1
1725276180000|2024-09-02 11:23:00|41759|41739|41756.3|41736.3|41759|41739|41756.3|41736.3|1
1725276190000|2024-09-02 11:23:10|||||||||1
1725276200000|2024-09-02 11:23:20|41753.7|41733.7|41753.8|41733.8|41753.8|41733.8|41753.7|41733.7|3
1725276240000|2024-09-02 11:24:00|41756.3|41736.3|41758.7|41738.7|41758.7|41738.7|41756.3|41736.3|3
1725276250000|2024-09-02 11:24:10|41758.8|41738.8|41761.2|41741.2|41761.2|41741.2|41758.8|41738.8|0
1725276270000|2024-09-02 11:24:30|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|41758.8|41738.8|3
1725276280000|2024-09-02 11:24:40|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|41756.5|41736.5|2
1725276290000|2024-09-02 11:24:50|41761.2|41741.2|41761.3|41741.3|41761.3|41741.3|41761.2|41741.2|4
1725276300000|2024-09-02 11:25:00|41759|41739|41756.3|41736.3|41759|41739|41756.3|41736.3|1
1725276310000|2024-09-02 11:25:10|||||||||2
1725276330000|2024-09-02 11:25:30|41758.8|41738.8|41756.3|41736.3|41758.8|41738.8|41756.3|41736.3|2
1725276340000|2024-09-02 11:25:40|41758.8|41738.8|41753.8|41733.8|41758.8|41738.8|41753.8|41733.8|1
1725276350000|2024-09-02 11:25:50|41751.5|41731.5|41741.3|41721.3|41751.5|41731.5|41736.3|41716.3|38
1725276360000|2024-09-02 11:26:00|41746.2|41726.2|41736.7|41716.7|41746.3|41726.3|41736.7|41716.7|65
1725276370000|2024-09-02 11:26:10|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|1
1725276380000|2024-09-02 11:26:20|||||||||1
1725276390000|2024-09-02 11:26:30|41736.7|41716.7|41736.5|41716.5|41736.7|41716.7|41736.5|41716.5|1
1725276400000|2024-09-02 11:26:40|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|41736.7|41716.7|4
1725276410000|2024-09-02 11:26:50|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|41736.5|41716.5|0
1725276420000|2024-09-02 11:27:00|41734.2|41714.2|41734.2|41714.2|41736.5|41716.5|41734.2|41714.2|5
1725276430000|2024-09-02 11:27:10|41731.9|41711.9|41719.2|41699.2|41731.9|41711.9|41716.5|41696.5|13
1725276440000|2024-09-02 11:27:20|41719|41699|41716.7|41696.7|41719|41699|41716.7|41696.7|2
1725276450000|2024-09-02 11:27:30|41719|41699|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|22
1725276460000|2024-09-02 11:27:40|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|41716.7|41696.7|3
1725276470000|2024-09-02 11:27:50|41716.5|41696.5|41711.9|41691.9|41716.5|41696.5|41711.9|41691.9|2
1725276480000|2024-09-02 11:28:00|41711.7|41691.7|41711.9|41691.9|41711.9|41691.9|41709.4|41689.4|2
1725276490000|2024-09-02 11:28:10|41709.4|41689.4|41711.7|41691.7|41711.9|41691.9|41709.4|41689.4|2
1725276500000|2024-09-02 11:28:20|41714|41694|41716.5|41696.5|41716.5|41696.5|41714|41694|9
1725276510000|2024-09-02 11:28:30|41719|41699|41719|41699|41719|41699|41719|41699|6
1725276520000|2024-09-02 11:28:40|41721.4|41701.4|41719|41699|41723.7|41703.7|41719|41699|2
1725276530000|2024-09-02 11:28:50|41716.5|41696.5|41714.2|41694.2|41716.5|41696.5|41714.2|41694.2|6
1725276540000|2024-09-02 11:29:00|41709.2|41689.2|41709.2|41689.2|41709.2|41689.2|41709.2|41689.2|6
1725276550000|2024-09-02 11:29:10|||||||||8
1725276560000|2024-09-02 11:29:20|||||||||1
1725276570000|2024-09-02 11:29:30|41711.5|41691.5|41711.7|41691.7|41711.7|41691.7|41711.5|41691.5|2
1725276580000|2024-09-02 11:29:40|41714|41694|41716.4|41696.4|41716.4|41696.4|41714|41694|4
1725276590000|2024-09-02 11:29:50|41714|41694|41716.4|41696.4|41716.4|41696.4|41714|41694|5
1725276600000|2024-09-02 11:30:00|41714|41694|41716.5|41696.5|41719|41699|41711.7|41691.7|10
1725276610000|2024-09-02 11:30:10|41714.2|41694.2|41709|41689|41714.2|41694.2|41709|41689|4
1725276620000|2024-09-02 11:30:20|41704.2|41684.2|41701.7|41681.7|41704.2|41684.2|41701.7|41681.7|21
1725276630000|2024-09-02 11:30:30|41701.5|41681.5|41699.2|41679.2|41701.5|41681.5|41699|41679|14
1725276640000|2024-09-02 11:30:40|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|41701.5|41681.5|3
1725276650000|2024-09-02 11:30:50|41703.9|41683.9|41706.5|41686.5|41706.7|41686.7|41701.5|41681.5|10
1725276660000|2024-09-02 11:31:00|41704.2|41684.2|41701.7|41681.7|41706.5|41686.5|41701.7|41681.7|9
1725276670000|2024-09-02 11:31:10|41699.4|41679.4|41699.2|41679.2|41699.4|41679.4|41699.2|41679.2|3
1725276680000|2024-09-02 11:31:20|41699|41679|41701.5|41681.5|41701.5|41681.5|41699|41679|3
1725276690000|2024-09-02 11:31:30|41699.2|41679.2|41699.2|41679.2|41701.5|41681.5|41696.7|41676.7|1
1725276700000|2024-09-02 11:31:40|41701.5|41681.5|41701.7|41681.7|41701.7|41681.7|41701.5|41681.5|2
1725276710000|2024-09-02 11:31:50|41704|41684|41701.7|41681.7|41704|41684|41701.7|41681.7|1
1725276720000|2024-09-02 11:32:00|||||||||4
1725276730000|2024-09-02 11:32:10|41699.4|41679.4|41701.7|41681.7|41701.7|41681.7|41699.2|41679.2|0
1725276740000|2024-09-02 11:32:20|41699.2|41679.2|41686.7|41666.7|41699.2|41679.2|41681.5|41661.5|33
1725276750000|2024-09-02 11:32:30|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|5
1725276760000|2024-09-02 11:32:40|41686.5|41666.5|41681.7|41661.7|41686.5|41666.5|41681.7|41661.7|6
1725276770000|2024-09-02 11:32:50|41681.5|41661.5|41681.5|41661.5|41681.7|41661.7|41681.5|41661.5|2
1725276780000|2024-09-02 11:33:00|41681.7|41661.7|41681.5|41661.5|41681.7|41661.7|41674.2|41654.2|15
1725276790000|2024-09-02 11:33:10|41686.7|41666.7|41684.2|41664.2|41686.7|41666.7|41684.2|41664.2|7
1725276800000|2024-09-02 11:33:20|41681.7|41661.7|41684.2|41664.2|41684.2|41664.2|41681.7|41661.7|10
1725276810000|2024-09-02 11:33:30|41681.9|41661.9|41681.7|41661.7|41686.5|41666.5|41681.7|41661.7|14
1725276820000|2024-09-02 11:33:40|41684|41664|41681.7|41661.7|41686.7|41666.7|41681.7|41661.7|11
1725276830000|2024-09-02 11:33:50|41684.2|41664.2|41681.7|41661.7|41684.2|41664.2|41681.7|41661.7|7
1725276840000|2024-09-02 11:34:00|41679.2|41659.2|41681.7|41661.7|41684.2|41664.2|41679.2|41659.2|30
1725276850000|2024-09-02 11:34:10|41681.5|41661.5|41686.5|41666.5|41686.5|41666.5|41681.5|41661.5|20
1725276860000|2024-09-02 11:34:20|41686.7|41666.7|41684.2|41664.2|41689.2|41669.2|41684.2|41664.2|20
1725276870000|2024-09-02 11:34:30|41684|41664|41681.7|41661.7|41684|41664|41679.4|41659.4|5
1725276880000|2024-09-02 11:34:40|41681.5|41661.5|41681.7|41661.7|41681.7|41661.7|41681.5|41661.5|1
1725276890000|2024-09-02 11:34:50|41684|41664|41684.2|41664.2|41686.5|41666.5|41681.7|41661.7|12
1725276900000|2024-09-02 11:35:00|41681.9|41661.9|41679.2|41659.2|41686.7|41666.7|41679.2|41659.2|31
1725276910000|2024-09-02 11:35:10|41681.7|41661.7|41689|41669|41689|41669|41681.7|41661.7|7
1725276920000|2024-09-02 11:35:20|41689.2|41669.2|41706.7|41686.7|41706.7|41686.7|41689.2|41669.2|13
1725276930000|2024-09-02 11:35:30|41706.9|41686.9|41713.9|41693.9|41713.9|41693.9|41706.9|41686.9|5
1725276940000|2024-09-02 11:35:40|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|41716.4|41696.4|4
1725276950000|2024-09-02 11:35:50|41714.1|41694.1|41716.4|41696.4|41716.4|41696.4|41714.1|41694.1|2
1725276960000|2024-09-02 11:36:00|41714.1|41694.1|41713.9|41693.9|41714.1|41694.1|41713.9|41693.9|3
1725276980000|2024-09-02 11:36:20|41711.6|41691.6|41711.7|41691.7|41711.7|41691.7|41711.6|41691.6|4
1725276990000|2024-09-02 11:36:30|41711.6|41691.6|41716.6|41696.6|41716.6|41696.6|41711.6|41691.6|11
1725277000000|2024-09-02 11:36:40|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|9
1725277010000|2024-09-02 11:36:50|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|41711.7|41691.7|1
1725277020000|2024-09-02 11:37:00|41711.6|41691.6|41706.7|41686.7|41711.6|41691.6|41706.7|41686.7|1
1725277030000|2024-09-02 11:37:10|41711.6|41691.6|41711.6|41691.6|41711.6|41691.6|41706.7|41686.7|0
1725277040000|2024-09-02 11:37:20|41709.4|41689.4|41711.7|41691.7|41713.9|41693.9|41709.4|41689.4|3
1725277050000|2024-09-02 11:37:30|41711.6|41691.6|41709.2|41689.2|41711.6|41691.6|41709.2|41689.2|1
1725277060000|2024-09-02 11:37:40|41706.7|41686.7|41709.2|41689.2|41709.2|41689.2|41706.7|41686.7|0
1725277070000|2024-09-02 11:37:50|41711.6|41691.6|41714.1|41694.1|41714.1|41694.1|41711.6|41691.6|3
1725277080000|2024-09-02 11:38:00|||||||||10
1725277090000|2024-09-02 11:38:10|41711.7|41691.7|41711.6|41691.6|41711.7|41691.7|41711.6|41691.6|1
1725277100000|2024-09-02 11:38:20|||||||||1
1725277110000|2024-09-02 11:38:30|41713.9|41693.9|41716.7|41696.7|41716.7|41696.7|41713.9|41693.9|1
1725277120000|2024-09-02 11:38:40|41719.1|41699.1|41718.9|41698.9|41719.1|41699.1|41718.9|41698.9|3
1725277130000|2024-09-02 11:38:50|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41711.7|41691.7|2
1725277140000|2024-09-02 11:39:00|41714.2|41694.2|41711.7|41691.7|41714.2|41694.2|41711.7|41691.7|1
1725277170000|2024-09-02 11:39:30|||||||||1
1725277190000|2024-09-02 11:39:50|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|0
1725277200000|2024-09-02 11:40:00|41711.9|41691.9|41709.2|41689.2|41714.2|41694.2|41709.2|41689.2|0
1725277220000|2024-09-02 11:40:20|41691.6|41671.6|41696.6|41676.6|41696.6|41676.6|41691.6|41671.6|6
1725277230000|2024-09-02 11:40:30|41694.2|41674.2|41696.6|41676.6|41696.6|41676.6|41694.2|41674.2|1
1725277250000|2024-09-02 11:40:50|41698.9|41678.9|41699.1|41679.1|41699.1|41679.1|41698.9|41678.9|2
1725277260000|2024-09-02 11:41:00|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|8
1725277270000|2024-09-02 11:41:10|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|0
1725277280000|2024-09-02 11:41:20|41696.7|41676.7|41696.7|41676.7|41699.2|41679.2|41696.7|41676.7|9
1725277290000|2024-09-02 11:41:30|41699.2|41679.2|41696.7|41676.7|41699.2|41679.2|41696.6|41676.6|1
1725277300000|2024-09-02 11:41:40|41699.1|41679.1|41701.6|41681.6|41701.6|41681.6|41699.1|41679.1|3
1725277310000|2024-09-02 11:41:50|41703.9|41683.9|41701.6|41681.6|41703.9|41683.9|41701.6|41681.6|1
1725277340000|2024-09-02 11:42:20|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|5
1725277350000|2024-09-02 11:42:30|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|41701.6|41681.6|1
1725277370000|2024-09-02 11:42:50|41701.8|41681.8|41706.6|41686.6|41706.6|41686.6|41701.8|41681.8|1
1725277390000|2024-09-02 11:43:10|||||||||1
1725277400000|2024-09-02 11:43:20|41706.8|41686.8|41711.9|41691.9|41714.1|41694.1|41706.8|41686.8|34
1725277410000|2024-09-02 11:43:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|1
1725277420000|2024-09-02 11:43:40|41716.8|41696.8|41721.9|41701.9|41721.9|41701.9|41716.8|41696.8|3
1725277430000|2024-09-02 11:43:50|41721.8|41701.8|41721.8|41701.8|41724.1|41704.1|41721.8|41701.8|1
1725277440000|2024-09-02 11:44:00|41719.4|41699.4|41716.8|41696.8|41719.4|41699.4|41716.8|41696.8|1
1725277450000|2024-09-02 11:44:10|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|2
1725277460000|2024-09-02 11:44:20|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|1
1725277470000|2024-09-02 11:44:30|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|0
1725277480000|2024-09-02 11:44:40|||||||||6
1725277490000|2024-09-02 11:44:50|41709.6|41689.6|41714.3|41694.3|41714.3|41694.3|41709.6|41689.6|1
1725277500000|2024-09-02 11:45:00|41711.9|41691.9|41716.9|41696.9|41716.9|41696.9|41711.9|41691.9|1
1725277510000|2024-09-02 11:45:10|41721.6|41701.6|41721.9|41701.9|41721.9|41701.9|41719.3|41699.3|4
1725277520000|2024-09-02 11:45:20|||||||||1
1725277530000|2024-09-02 11:45:30|41721.8|41701.8|41719.4|41699.4|41721.8|41701.8|41719.3|41699.3|0
1725277540000|2024-09-02 11:45:40|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|41721.9|41701.9|4
1725277550000|2024-09-02 11:45:50|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|1
1725277570000|2024-09-02 11:46:10|41726.6|41706.6|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|0
1725277580000|2024-09-02 11:46:20|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|1
1725277590000|2024-09-02 11:46:30|41731.6|41711.6|41733.9|41713.9|41733.9|41713.9|41731.6|41711.6|6
1725277600000|2024-09-02 11:46:40|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|1
1725277610000|2024-09-02 11:46:50|||||||||2
1725277620000|2024-09-02 11:47:00|41734.3|41714.3|41731.9|41711.9|41734.3|41714.3|41731.9|41711.9|2
1725277630000|2024-09-02 11:47:10|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|41729.6|41709.6|1
1725277640000|2024-09-02 11:47:20|41727.3|41707.3|41729.6|41709.6|41729.6|41709.6|41727.3|41707.3|0
1725277650000|2024-09-02 11:47:30|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41731.8|41711.8|1
1725277660000|2024-09-02 11:47:40|41729.4|41709.4|41727.1|41707.1|41731.8|41711.8|41727.1|41707.1|1
1725277670000|2024-09-02 11:47:50|41729.4|41709.4|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|1
1725277680000|2024-09-02 11:48:00|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|41727.1|41707.1|0
1725277690000|2024-09-02 11:48:10|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|41726.9|41706.9|0
1725277700000|2024-09-02 11:48:20|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|41726.8|41706.8|0
1725277710000|2024-09-02 11:48:30|41724.3|41704.3|41724.3|41704.3|41726.8|41706.8|41721.9|41701.9|0
1725277730000|2024-09-02 11:48:50|41726.8|41706.8|41727|41707|41727|41707|41726.8|41706.8|0
1725277740000|2024-09-02 11:49:00|41731.6|41711.6|41727|41707|41731.6|41711.6|41727|41707|0
1725277750000|2024-09-02 11:49:10|41729.3|41709.3|41731.6|41711.6|41731.6|41711.6|41727|41707|1
1725277770000|2024-09-02 11:49:30|41731.8|41711.8|41734.1|41714.1|41734.1|41714.1|41731.8|41711.8|2
1725277780000|2024-09-02 11:49:40|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1725277790000|2024-09-02 11:49:50|41736.6|41716.6|41734.3|41714.3|41736.6|41716.6|41734.3|41714.3|4
1725277800000|2024-09-02 11:50:00|41729.3|41709.3|41722|41702|41729.3|41709.3|41722|41702|6
1725277810000|2024-09-02 11:50:10|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|1
1725277820000|2024-09-02 11:50:20|41717|41697|41714.6|41694.6|41717|41697|41714.6|41694.6|4
1725277840000|2024-09-02 11:50:40|41712.1|41692.1|41696.8|41676.8|41712.1|41692.1|41696.8|41676.8|12
1725277850000|2024-09-02 11:50:50|41697|41677|41697|41677|41697|41677|41697|41677|0
1725277860000|2024-09-02 11:51:00|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|6
1725277870000|2024-09-02 11:51:10|41697|41677|41697|41677|41697|41677|41697|41677|3
1725277880000|2024-09-02 11:51:20|41696.8|41676.8|41696.8|41676.8|41697|41677|41696.8|41676.8|1
1725277890000|2024-09-02 11:51:30|41694.5|41674.5|41699.3|41679.3|41699.3|41679.3|41694.5|41674.5|13
1725277900000|2024-09-02 11:51:40|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|1
1725277910000|2024-09-02 11:51:50|||||||||2
1725277920000|2024-09-02 11:52:00|41699.5|41679.5|41697.1|41677.1|41699.5|41679.5|41697|41677|33
1725277930000|2024-09-02 11:52:10|41697|41677|41694.6|41674.6|41699.5|41679.5|41694.6|41674.6|9
1725277960000|2024-09-02 11:52:40|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|7
1725277980000|2024-09-02 11:53:00|41692.1|41672.1|41687.1|41667.1|41692.1|41672.1|41687.1|41667.1|9
1725277990000|2024-09-02 11:53:10|41689.5|41669.5|41696.8|41676.8|41696.8|41676.8|41689.5|41669.5|5
1725278000000|2024-09-02 11:53:20|41697|41677|41699.5|41679.5|41702|41682|41697|41677|3
1725278010000|2024-09-02 11:53:30|41699.6|41679.6|41704.5|41684.5|41704.5|41684.5|41699.5|41679.5|9
1725278020000|2024-09-02 11:53:40|||||||||2
1725278030000|2024-09-02 11:53:50|41704.6|41684.6|41707|41687|41707|41687|41704.6|41684.6|0
1725278040000|2024-09-02 11:54:00|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1725278050000|2024-09-02 11:54:10|41704.8|41684.8|41707.1|41687.1|41707.1|41687.1|41704.8|41684.8|2
1725278060000|2024-09-02 11:54:20|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|0
1725278070000|2024-09-02 11:54:30|41711.8|41691.8|41712|41692|41712|41692|41711.8|41691.8|0
1725278080000|2024-09-02 11:54:40|41712.1|41692.1|41717.1|41697.1|41717.1|41697.1|41712.1|41692.1|5
1725278090000|2024-09-02 11:54:50|41714.6|41694.6|41714.6|41694.6|41717.1|41697.1|41712.1|41692.1|2
1725278100000|2024-09-02 11:55:00|41717.1|41697.1|41714.8|41694.8|41719.5|41699.5|41714.8|41694.8|3
1725278110000|2024-09-02 11:55:10|41714.6|41694.6|41717.1|41697.1|41717.1|41697.1|41714.5|41694.5|2
1725278130000|2024-09-02 11:55:30|41717.2|41697.2|41707.2|41687.2|41717.2|41697.2|41707.2|41687.2|7
1725278140000|2024-09-02 11:55:40|41712|41692|41712|41692|41712|41692|41707.2|41687.2|0
1725278150000|2024-09-02 11:55:50|41709.5|41689.5|41707.2|41687.2|41709.5|41689.5|41707.2|41687.2|1
1725278160000|2024-09-02 11:56:00|41709.5|41689.5|41704.7|41684.7|41709.5|41689.5|41704.7|41684.7|6
1725278170000|2024-09-02 11:56:10|41707|41687|41702.3|41682.3|41707.2|41687.2|41702.3|41682.3|4
1725278190000|2024-09-02 11:56:30|41702.5|41682.5|41707.2|41687.2|41707.2|41687.2|41702.5|41682.5|6
1725278200000|2024-09-02 11:56:40|41711.8|41691.8|41717|41697|41717|41697|41711.8|41691.8|12
1725278210000|2024-09-02 11:56:50|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|1
1725278220000|2024-09-02 11:57:00|41717|41697|41722|41702|41726.8|41706.8|41717|41697|11
1725278240000|2024-09-02 11:57:20|41724.3|41704.3|41722|41702|41724.3|41704.3|41722|41702|2
1725278250000|2024-09-02 11:57:30|41724.3|41704.3|41724.3|41704.3|41724.3|41704.3|41722|41702|3
1725278260000|2024-09-02 11:57:40|41722|41702|41717.2|41697.2|41722|41702|41717.2|41697.2|10
1725278270000|2024-09-02 11:57:50|41714.8|41694.8|41714.7|41694.7|41714.8|41694.8|41714.7|41694.7|0
1725278280000|2024-09-02 11:58:00|41712.3|41692.3|41710|41690|41714.7|41694.7|41710|41690|10
1725278290000|2024-09-02 11:58:10|41709.7|41689.7|41707|41687|41709.7|41689.7|41707|41687|4
1725278300000|2024-09-02 11:58:20|41706.8|41686.8|41704.5|41684.5|41706.8|41686.8|41704.5|41684.5|1
1725278310000|2024-09-02 11:58:30|41702.2|41682.2|41702|41682|41702.2|41682.2|41702|41682|0
1725278330000|2024-09-02 11:58:50|41699.5|41679.5|41694.5|41674.5|41699.5|41679.5|41694.5|41674.5|0
1725278340000|2024-09-02 11:59:00|41692|41672|41697|41677|41697|41677|41692|41672|9
1725278360000|2024-09-02 11:59:20|41696.8|41676.8|41689.5|41669.5|41696.8|41676.8|41689.5|41669.5|8
1725278370000|2024-09-02 11:59:30|41689.3|41669.3|41687.2|41667.2|41689.5|41669.5|41687.2|41667.2|2
1725278380000|2024-09-02 11:59:40|41687|41667|41684.7|41664.7|41687.2|41667.2|41684.7|41664.7|0
1725278390000|2024-09-02 11:59:50|41687|41667|41684.5|41664.5|41687|41667|41684.5|41664.5|4
1725278400000|2024-09-02 12:00:00|41686.8|41666.8|41692|41672|41692|41672|41684.5|41664.5|5
1725278410000|2024-09-02 12:00:10|41694.5|41674.5|41684.5|41664.5|41694.5|41674.5|41682.2|41662.2|8
1725278420000|2024-09-02 12:00:20|41684.7|41664.7|41684.5|41664.5|41687|41667|41684.5|41664.5|6
1725278430000|2024-09-02 12:00:30|41682|41662|41682|41662|41684.5|41664.5|41682|41662|1
1725278440000|2024-09-02 12:00:40|41684.5|41664.5|41687|41667|41687|41667|41682|41662|5
1725278450000|2024-09-02 12:00:50|41684.7|41664.7|41687|41667|41687|41667|41684.5|41664.5|3
1725278460000|2024-09-02 12:01:00|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|2
1725278470000|2024-09-02 12:01:10|41679.7|41659.7|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|2
1725278480000|2024-09-02 12:01:20|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|1
1725278490000|2024-09-02 12:01:30|41686.8|41666.8|41699.5|41679.5|41699.5|41679.5|41686.8|41666.8|9
1725278500000|2024-09-02 12:01:40|41701.8|41681.8|41702|41682|41704.5|41684.5|41701.8|41681.8|2
1725278510000|2024-09-02 12:01:50|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|1
1725278520000|2024-09-02 12:02:00|41699.8|41679.8|41702.2|41682.2|41702.2|41682.2|41699.5|41679.5|1
1725278530000|2024-09-02 12:02:10|41704.5|41684.5|41712|41692|41712|41692|41704.5|41684.5|11
1725278540000|2024-09-02 12:02:20|41709.7|41689.7|41712|41692|41712|41692|41709.5|41689.5|2
1725278550000|2024-09-02 12:02:30|41712.2|41692.2|41712.2|41692.2|41717.2|41697.2|41712.2|41692.2|10
1725278560000|2024-09-02 12:02:40|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|2
1725278570000|2024-09-02 12:02:50|41709.5|41689.5|41704.7|41684.7|41709.5|41689.5|41704.7|41684.7|2
1725278580000|2024-09-02 12:03:00|41707|41687|41704.5|41684.5|41707|41687|41704.5|41684.5|8
1725278590000|2024-09-02 12:03:10|41707|41687|41707|41687|41707|41687|41707|41687|0
1725278600000|2024-09-02 12:03:20|41704.5|41684.5|41704.7|41684.7|41704.7|41684.7|41704.5|41684.5|11
1725278610000|2024-09-02 12:03:30|41704.9|41684.9|41709.7|41689.7|41709.7|41689.7|41704.9|41684.9|6
1725278620000|2024-09-02 12:03:40|41709.5|41689.5|41711.8|41691.8|41712|41692|41709.5|41689.5|2
1725278630000|2024-09-02 12:03:50|41714.1|41694.1|41711.8|41691.8|41714.1|41694.1|41711.8|41691.8|6
1725278640000|2024-09-02 12:04:00|41714.1|41694.1|41711.8|41691.8|41714.1|41694.1|41711.8|41691.8|7
1725278650000|2024-09-02 12:04:10|41707|41687|41707|41687|41707|41687|41707|41687|2
1725278660000|2024-09-02 12:04:20|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|4
1725278680000|2024-09-02 12:04:40|41709.5|41689.5|41711.8|41691.8|41711.8|41691.8|41709.5|41689.5|4
1725278690000|2024-09-02 12:04:50|41714.3|41694.3|41716.8|41696.8|41716.8|41696.8|41714.3|41694.3|2
1725278700000|2024-09-02 12:05:00|41717|41697|41727|41707|41729.3|41709.3|41717|41697|7
1725278710000|2024-09-02 12:05:10|41727.2|41707.2|41739.7|41719.7|41739.7|41719.7|41727.2|41707.2|4
1725278720000|2024-09-02 12:05:20|41737.2|41717.2|41737|41717|41739.5|41719.5|41737|41717|9
1725278730000|2024-09-02 12:05:30|41734.5|41714.5|41729.7|41709.7|41734.5|41714.5|41729.7|41709.7|3
1725278740000|2024-09-02 12:05:40|41732|41712|41732|41712|41732|41712|41729.7|41709.7|1
1725278750000|2024-09-02 12:05:50|41729.7|41709.7|41729.3|41709.3|41729.7|41709.7|41729.3|41709.3|15
1725278760000|2024-09-02 12:06:00|41731.7|41711.7|41727.2|41707.2|41732|41712|41727.2|41707.2|13
1725278780000|2024-09-02 12:06:20|||||||||1
1725278790000|2024-09-02 12:06:30|41731.8|41711.8|41739.7|41719.7|41739.7|41719.7|41731.8|41711.8|11
1725278800000|2024-09-02 12:06:40|||||||||3
1725278810000|2024-09-02 12:06:50|41739.9|41719.9|41749.5|41729.5|41749.5|41729.5|41739.9|41719.9|5
1725278820000|2024-09-02 12:07:00|41754.3|41734.3|41756.8|41736.8|41756.8|41736.8|41754.3|41734.3|5
1725278830000|2024-09-02 12:07:10|41759.2|41739.2|41759.9|41739.9|41759.9|41739.9|41759.2|41739.2|7
1725278840000|2024-09-02 12:07:20|41762.2|41742.2|41759.9|41739.9|41762.2|41742.2|41759.9|41739.9|1
1725278850000|2024-09-02 12:07:30|41764.5|41744.5|41772|41752|41774.3|41754.3|41764.5|41744.5|22
1725278860000|2024-09-02 12:07:40|41774.3|41754.3|41772.2|41752.2|41777|41757|41772.2|41752.2|9
1725278870000|2024-09-02 12:07:50|41774.5|41754.5|41772.2|41752.2|41774.7|41754.7|41772.2|41752.2|6
1725278880000|2024-09-02 12:08:00|41774.5|41754.5|41772|41752|41774.7|41754.7|41772|41752|9
1725278890000|2024-09-02 12:08:10|41771.8|41751.8|41774.7|41754.7|41774.7|41754.7|41771.8|41751.8|2
1725278900000|2024-09-02 12:08:20|41772.4|41752.4|41772.2|41752.2|41772.4|41752.4|41772.2|41752.2|4
1725278910000|2024-09-02 12:08:30|41774.5|41754.5|41774.5|41754.5|41776.8|41756.8|41774.5|41754.5|4
1725278920000|2024-09-02 12:08:40|41774.7|41754.7|41772.2|41752.2|41774.7|41754.7|41772.2|41752.2|6
1725278930000|2024-09-02 12:08:50|41774.5|41754.5|41772.2|41752.2|41774.5|41754.5|41772.2|41752.2|2
1725278940000|2024-09-02 12:09:00|41769.9|41749.9|41777.2|41757.2|41777.2|41757.2|41769.9|41749.9|6
1725278950000|2024-09-02 12:09:10|41774.7|41754.7|41769.9|41749.9|41777|41757|41769.9|41749.9|5
1725278960000|2024-09-02 12:09:20|41769.7|41749.7|41764.7|41744.7|41769.7|41749.7|41764.7|41744.7|5
1725278970000|2024-09-02 12:09:30|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|6
1725278980000|2024-09-02 12:09:40|41760.1|41740.1|41759.5|41739.5|41760.1|41740.1|41759.5|41739.5|2
1725278990000|2024-09-02 12:09:50|41757.2|41737.2|41762.2|41742.2|41762.2|41742.2|41757.2|41737.2|6
1725279000000|2024-09-02 12:10:00|41764.5|41744.5|41769.7|41749.7|41769.7|41749.7|41764.5|41744.5|6
1725279020000|2024-09-02 12:10:20|41769.5|41749.5|41769.5|41749.5|41769.7|41749.7|41769.5|41749.5|0
1725279030000|2024-09-02 12:10:30|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|41769.3|41749.3|4
1725279040000|2024-09-02 12:10:40|41769.2|41749.2|41766.8|41746.8|41769.3|41749.3|41766.8|41746.8|0
1725279050000|2024-09-02 12:10:50|41769.2|41749.2|41769.3|41749.3|41769.3|41749.3|41766.8|41746.8|0
1725279060000|2024-09-02 12:11:00|41771.8|41751.8|41772|41752|41772|41752|41771.8|41751.8|10
1725279070000|2024-09-02 12:11:10|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|2
1725279080000|2024-09-02 12:11:20|41772|41752|41769.5|41749.5|41772|41752|41767.2|41747.2|4
1725279090000|2024-09-02 12:11:30|41767|41747|41761.8|41741.8|41767|41747|41761.8|41741.8|8
1725279100000|2024-09-02 12:11:40|41764.2|41744.2|41764.3|41744.3|41764.3|41744.3|41764.2|41744.2|2
1725279110000|2024-09-02 12:11:50|41761.8|41741.8|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|2
1725279120000|2024-09-02 12:12:00|||||||||1
1725279140000|2024-09-02 12:12:20|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41759.5|41739.5|18
1725279160000|2024-09-02 12:12:40|41759.4|41739.4|41769.4|41749.4|41769.4|41749.4|41759.4|41739.4|7
1725279170000|2024-09-02 12:12:50|41771.7|41751.7|41774.2|41754.2|41774.2|41754.2|41771.7|41751.7|2
1725279180000|2024-09-02 12:13:00|41776.5|41756.5|41776.9|41756.9|41779.2|41759.2|41776.5|41756.5|3
1725279190000|2024-09-02 12:13:10|41779.2|41759.2|41776.9|41756.9|41779.4|41759.4|41774.4|41754.4|2
1725279200000|2024-09-02 12:13:20|41779.4|41759.4|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|3
1725279240000|2024-09-02 12:14:00|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|1
1725279250000|2024-09-02 12:14:10|41779.2|41759.2|41779.4|41759.4|41779.4|41759.4|41779.2|41759.2|0
1725279280000|2024-09-02 12:14:40|||||||||3
1725279290000|2024-09-02 12:14:50|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|10
1725279300000|2024-09-02 12:15:00|41779.4|41759.4|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|6
1725279310000|2024-09-02 12:15:10|41782|41762|41782|41762|41782|41762|41782|41762|0
1725279320000|2024-09-02 12:15:20|41784.4|41764.4|41791.7|41771.7|41791.7|41771.7|41784.4|41764.4|12
1725279330000|2024-09-02 12:15:30|41789.4|41769.4|41796.9|41776.9|41796.9|41776.9|41789.4|41769.4|10
1725279340000|2024-09-02 12:15:40|41799.4|41779.4|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|1
1725279350000|2024-09-02 12:15:50|||||||||2
1725279360000|2024-09-02 12:16:00|||||||||13
1725279370000|2024-09-02 12:16:10|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|2
1725279380000|2024-09-02 12:16:20|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|6
1725279390000|2024-09-02 12:16:30|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|2
1725279400000|2024-09-02 12:16:40|41799.2|41779.2|41796.9|41776.9|41799.2|41779.2|41796.9|41776.9|3
1725279410000|2024-09-02 12:16:50|41799.2|41779.2|41799.4|41779.4|41799.4|41779.4|41799.2|41779.2|6
1725279420000|2024-09-02 12:17:00|41797|41777|41799.4|41779.4|41799.4|41779.4|41796.9|41776.9|4
1725279430000|2024-09-02 12:17:10|41796.9|41776.9|41799.4|41779.4|41799.4|41779.4|41794.4|41774.4|7
1725279440000|2024-09-02 12:17:20|||||||||3
1725279470000|2024-09-02 12:17:50|41796.9|41776.9|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|22
1725279480000|2024-09-02 12:18:00|41791.9|41771.9|41789.4|41769.4|41794.4|41774.4|41786.7|41766.7|13
1725279490000|2024-09-02 12:18:10|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|6
1725279500000|2024-09-02 12:18:20|41789.6|41769.6|41794.4|41774.4|41794.4|41774.4|41789.6|41769.6|4
1725279520000|2024-09-02 12:18:40|41794.7|41774.7|41796.7|41776.7|41796.7|41776.7|41794.4|41774.4|5
1725279530000|2024-09-02 12:18:50|41794.4|41774.4|41794.4|41774.4|41796.7|41776.7|41794.4|41774.4|0
1725279560000|2024-09-02 12:19:20|41796.7|41776.7|41794.4|41774.4|41796.7|41776.7|41794.4|41774.4|2
1725279570000|2024-09-02 12:19:30|41796.7|41776.7|41796.9|41776.9|41799|41779|41796.7|41776.7|3
1725279580000|2024-09-02 12:19:40|41794.4|41774.4|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|4
1725279590000|2024-09-02 12:19:50|||||||||4
1725279600000|2024-09-02 12:20:00|41796.7|41776.7|41794.4|41774.4|41796.9|41776.9|41794.4|41774.4|6
1725279610000|2024-09-02 12:20:10|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|0
1725279620000|2024-09-02 12:20:20|41796.9|41776.9|41791.9|41771.9|41796.9|41776.9|41791.9|41771.9|2
1725279630000|2024-09-02 12:20:30|||||||||3
1725279650000|2024-09-02 12:20:50|41794.2|41774.2|41796.9|41776.9|41796.9|41776.9|41794.2|41774.2|0
1725279660000|2024-09-02 12:21:00|41794.6|41774.6|41799.2|41779.2|41799.2|41779.2|41794.4|41774.4|1
1725279670000|2024-09-02 12:21:10|41799.4|41779.4|41797.1|41777.1|41799.4|41779.4|41797.1|41777.1|5
1725279690000|2024-09-02 12:21:30|||||||||1
1725279700000|2024-09-02 12:21:40|41799.4|41779.4|41794.4|41774.4|41799.4|41779.4|41794.4|41774.4|2
1725279710000|2024-09-02 12:21:50|41796.7|41776.7|41796.9|41776.9|41796.9|41776.9|41796.7|41776.7|0
1725279720000|2024-09-02 12:22:00|41794.6|41774.6|41794.4|41774.4|41794.6|41774.6|41794.4|41774.4|0
1725279740000|2024-09-02 12:22:20|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|7
1725279750000|2024-09-02 12:22:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|6
1725279760000|2024-09-02 12:22:40|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|6
1725279780000|2024-09-02 12:23:00|41781.7|41761.7|41781.9|41761.9|41781.9|41761.9|41781.7|41761.7|6
1725279790000|2024-09-02 12:23:10|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|15
1725279800000|2024-09-02 12:23:20|41784.6|41764.6|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|2
1725279810000|2024-09-02 12:23:30|41789.4|41769.4|41786.9|41766.9|41789.4|41769.4|41784.4|41764.4|3
1725279820000|2024-09-02 12:23:40|41789.2|41769.2|41786.9|41766.9|41789.4|41769.4|41786.7|41766.7|1
1725279830000|2024-09-02 12:23:50|41784.6|41764.6|41789.4|41769.4|41789.4|41769.4|41784.4|41764.4|1
1725279840000|2024-09-02 12:24:00|||||||||4
1725279850000|2024-09-02 12:24:10|41791.7|41771.7|41796.9|41776.9|41796.9|41776.9|41791.7|41771.7|1
1725279870000|2024-09-02 12:24:30|41799.4|41779.4|41789.4|41769.4|41799.4|41779.4|41789.4|41769.4|12
1725279880000|2024-09-02 12:24:40|||||||||1
1725279900000|2024-09-02 12:25:00|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|4
1725279910000|2024-09-02 12:25:10|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|1
1725279920000|2024-09-02 12:25:20|41784.6|41764.6|41781.9|41761.9|41786.9|41766.9|41781.9|41761.9|4
1725279930000|2024-09-02 12:25:30|||||||||2
1725279940000|2024-09-02 12:25:40|41784.2|41764.2|41784.4|41764.4|41784.4|41764.4|41784.2|41764.2|0
1725279960000|2024-09-02 12:26:00|41786.7|41766.7|41789.4|41769.4|41789.4|41769.4|41786.7|41766.7|8
1725279970000|2024-09-02 12:26:10|41789.6|41769.6|41791.7|41771.7|41791.9|41771.9|41789.6|41769.6|10
1725279980000|2024-09-02 12:26:20|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|3
1725279990000|2024-09-02 12:26:30|||||||||1
1725280000000|2024-09-02 12:26:40|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|41784.6|41764.6|5
1725280010000|2024-09-02 12:26:50|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|2
1725280020000|2024-09-02 12:27:00|41786.7|41766.7|41786.9|41766.9|41786.9|41766.9|41786.7|41766.7|7
1725280030000|2024-09-02 12:27:10|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|2
1725280040000|2024-09-02 12:27:20|41786.7|41766.7|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|5
1725280060000|2024-09-02 12:27:40|||||||||1
1725280080000|2024-09-02 12:28:00|41784.6|41764.6|41784.4|41764.4|41784.6|41764.6|41784.4|41764.4|2
1725280100000|2024-09-02 12:28:20|41786.7|41766.7|41789.2|41769.2|41789.2|41769.2|41786.7|41766.7|3
1725280110000|2024-09-02 12:28:30|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|2
1725280120000|2024-09-02 12:28:40|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|1
1725280140000|2024-09-02 12:29:00|41789.2|41769.2|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|1
1725280150000|2024-09-02 12:29:10|41784.4|41764.4|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|1
1725280160000|2024-09-02 12:29:20|41786.9|41766.9|41789.4|41769.4|41789.4|41769.4|41784.4|41764.4|3
1725280180000|2024-09-02 12:29:40|41791.7|41771.7|41796.9|41776.9|41796.9|41776.9|41791.7|41771.7|6
1725280190000|2024-09-02 12:29:50|41799.2|41779.2|41799.4|41779.4|41799.4|41779.4|41799.2|41779.2|8
1725280200000|2024-09-02 12:30:00|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|3
1725280210000|2024-09-02 12:30:10|41796.7|41776.7|41789.4|41769.4|41796.7|41776.7|41789.4|41769.4|17
1725280230000|2024-09-02 12:30:30|41786.9|41766.9|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|2
1725280240000|2024-09-02 12:30:40|41789.2|41769.2|41784.4|41764.4|41789.4|41769.4|41784.4|41764.4|2
1725280250000|2024-09-02 12:30:50|41782.1|41762.1|41779.6|41759.6|41782.1|41762.1|41779.6|41759.6|2
1725280260000|2024-09-02 12:31:00|41777.3|41757.3|41781.9|41761.9|41781.9|41761.9|41777.3|41757.3|1
1725280270000|2024-09-02 12:31:10|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|41784.2|41764.2|1
1725280280000|2024-09-02 12:31:20|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280290000|2024-09-02 12:31:30|41779.6|41759.6|41779.4|41759.4|41779.6|41759.6|41779.4|41759.4|0
1725280300000|2024-09-02 12:31:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280310000|2024-09-02 12:31:50|41779.6|41759.6|41779.4|41759.4|41779.6|41759.6|41777.1|41757.1|0
1725280320000|2024-09-02 12:32:00|41781.7|41761.7|41781.9|41761.9|41781.9|41761.9|41781.7|41761.7|1
1725280340000|2024-09-02 12:32:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|0
1725280350000|2024-09-02 12:32:30|41782.3|41762.3|41782.1|41762.1|41782.3|41762.3|41782.1|41762.1|1
1725280360000|2024-09-02 12:32:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|0
1725280380000|2024-09-02 12:33:00|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|3
1725280390000|2024-09-02 12:33:10|41786.7|41766.7|41782.1|41762.1|41786.9|41766.9|41782.1|41762.1|3
1725280430000|2024-09-02 12:33:50|||||||||6
1725280440000|2024-09-02 12:34:00|41784.4|41764.4|41786.9|41766.9|41786.9|41766.9|41784.4|41764.4|6
1725280450000|2024-09-02 12:34:10|41784.6|41764.6|41784.4|41764.4|41784.6|41764.6|41784.4|41764.4|0
1725280460000|2024-09-02 12:34:20|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|41782.1|41762.1|2
1725280470000|2024-09-02 12:34:30|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41779.4|41759.4|0
1725280480000|2024-09-02 12:34:40|||||||||1
1725280490000|2024-09-02 12:34:50|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|41786.9|41766.9|1
1725280500000|2024-09-02 12:35:00|41784.4|41764.4|41781.9|41761.9|41784.4|41764.4|41781.9|41761.9|3
1725280510000|2024-09-02 12:35:10|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|0
1725280520000|2024-09-02 12:35:20|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|0
1725280530000|2024-09-02 12:35:30|41781.9|41761.9|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|3
1725280540000|2024-09-02 12:35:40|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|1
1725280560000|2024-09-02 12:36:00|41784.4|41764.4|41784.3|41764.3|41784.4|41764.4|41781.9|41761.9|0
1725280570000|2024-09-02 12:36:10|41784.4|41764.4|41779.4|41759.4|41784.4|41764.4|41779.4|41759.4|2
1725280580000|2024-09-02 12:36:20|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|0
1725280590000|2024-09-02 12:36:30|41782.1|41762.1|41781.9|41761.9|41782.1|41762.1|41781.9|41761.9|0
1725280600000|2024-09-02 12:36:40|41779.4|41759.4|41786.8|41766.8|41786.8|41766.8|41779.4|41759.4|15
1725280610000|2024-09-02 12:36:50|41789.3|41769.3|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|4
1725280620000|2024-09-02 12:37:00|41786.9|41766.9|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|0
1725280630000|2024-09-02 12:37:10|41789.3|41769.3|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|0
1725280640000|2024-09-02 12:37:20|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|2
1725280650000|2024-09-02 12:37:30|41787.1|41767.1|41786.9|41766.9|41789.3|41769.3|41784.6|41764.6|2
1725280670000|2024-09-02 12:37:50|41789.3|41769.3|41791.9|41771.9|41791.9|41771.9|41789.3|41769.3|10
1725280680000|2024-09-02 12:38:00|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|2
1725280690000|2024-09-02 12:38:10|41791.9|41771.9|41789.4|41769.4|41791.9|41771.9|41789.4|41769.4|1
1725280720000|2024-09-02 12:38:40|41791.9|41771.9|41794.4|41774.4|41794.4|41774.4|41789.6|41769.6|4
1725280730000|2024-09-02 12:38:50|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|41792.1|41772.1|4
1725280740000|2024-09-02 12:39:00|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|41789.6|41769.6|2
1725280750000|2024-09-02 12:39:10|41792.1|41772.1|41789.4|41769.4|41792.1|41772.1|41789.4|41769.4|1
1725280770000|2024-09-02 12:39:30|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41789.4|41769.4|3
1725280780000|2024-09-02 12:39:40|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|6
1725280790000|2024-09-02 12:39:50|||||||||3
1725280810000|2024-09-02 12:40:10|41796.8|41776.8|41797.1|41777.1|41799.4|41779.4|41796.8|41776.8|6
1725280820000|2024-09-02 12:40:20|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|0
1725280830000|2024-09-02 12:40:30|41794.6|41774.6|41796.9|41776.9|41796.9|41776.9|41794.6|41774.6|3
1725280840000|2024-09-02 12:40:40|||||||||1
1725280860000|2024-09-02 12:41:00|41799.3|41779.3|41801.8|41781.8|41801.8|41781.8|41799.3|41779.3|0
1725280880000|2024-09-02 12:41:20|41802|41782|41797.1|41777.1|41802|41782|41797.1|41777.1|8
1725280890000|2024-09-02 12:41:30|41794.8|41774.8|41792.5|41772.5|41794.8|41774.8|41792.5|41772.5|4
1725280900000|2024-09-02 12:41:40|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|3
1725280910000|2024-09-02 12:41:50|41797.1|41777.1|41799.5|41779.5|41799.5|41779.5|41797|41777|15
1725280920000|2024-09-02 12:42:00|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|1
1725280940000|2024-09-02 12:42:20|41804.1|41784.1|41807|41787|41807|41787|41804.1|41784.1|9
1725280960000|2024-09-02 12:42:40|41804.5|41784.5|41804.5|41784.5|41807|41787|41804.5|41784.5|4
1725280970000|2024-09-02 12:42:50|41807|41787|41807|41787|41807|41787|41807|41787|1
1725280980000|2024-09-02 12:43:00|41809.3|41789.3|41809.5|41789.5|41809.5|41789.5|41809.3|41789.3|0
1725280990000|2024-09-02 12:43:10|||||||||3
1725281010000|2024-09-02 12:43:30|41807|41787|41807|41787|41809.3|41789.3|41807|41787|8
1725281050000|2024-09-02 12:44:10|41809.3|41789.3|41807.1|41787.1|41809.5|41789.5|41807.1|41787.1|2
1725281060000|2024-09-02 12:44:20|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|1
1725281070000|2024-09-02 12:44:30|41807|41787|41807|41787|41809.5|41789.5|41807|41787|1
1725281080000|2024-09-02 12:44:40|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|2
1725281090000|2024-09-02 12:44:50|41807|41787|41807|41787|41807|41787|41804.6|41784.6|4
1725281100000|2024-09-02 12:45:00|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41807.1|41787.1|0
1725281110000|2024-09-02 12:45:10|41807.1|41787.1|41809.5|41789.5|41809.5|41789.5|41807|41787|3
1725281120000|2024-09-02 12:45:20|||||||||4
1725281140000|2024-09-02 12:45:40|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|2
1725281150000|2024-09-02 12:45:50|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|41809.5|41789.5|0
1725281160000|2024-09-02 12:46:00|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|0
1725281170000|2024-09-02 12:46:10|41807|41787|41807|41787|41807|41787|41807|41787|0
1725281180000|2024-09-02 12:46:20|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|0
1725281190000|2024-09-02 12:46:30|41809.5|41789.5|41807|41787|41809.5|41789.5|41804.6|41784.6|3
1725281200000|2024-09-02 12:46:40|41806.8|41786.8|41802.1|41782.1|41806.8|41786.8|41802.1|41782.1|2
1725281210000|2024-09-02 12:46:50|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|0
1725281220000|2024-09-02 12:47:00|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|2
1725281230000|2024-09-02 12:47:10|||||||||4
1725281250000|2024-09-02 12:47:30|41804.5|41784.5|41807.1|41787.1|41807.1|41787.1|41804.5|41784.5|1
1725281260000|2024-09-02 12:47:40|41807|41787|41809.5|41789.5|41809.5|41789.5|41807|41787|0
1725281280000|2024-09-02 12:48:00|41804.5|41784.5|41807|41787|41807|41787|41804.5|41784.5|4
1725281290000|2024-09-02 12:48:10|41806.8|41786.8|41807.2|41787.2|41807.2|41787.2|41806.8|41786.8|0
1725281300000|2024-09-02 12:48:20|41809.5|41789.5|41806.8|41786.8|41809.5|41789.5|41806.8|41786.8|1
1725281320000|2024-09-02 12:48:40|41807|41787|41807|41787|41807.2|41787.2|41807|41787|0
1725281330000|2024-09-02 12:48:50|41806.8|41786.8|41804.5|41784.5|41807|41787|41804.5|41784.5|1
1725281340000|2024-09-02 12:49:00|41807.2|41787.2|41809.5|41789.5|41809.5|41789.5|41807.2|41787.2|1
1725281350000|2024-09-02 12:49:10|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|3
1725281360000|2024-09-02 12:49:20|41804.5|41784.5|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|1
1725281400000|2024-09-02 12:50:00|41807.2|41787.2|41807.2|41787.2|41809.5|41789.5|41804.5|41784.5|11
1725281410000|2024-09-02 12:50:10|41804.7|41784.7|41807|41787|41807|41787|41804.7|41784.7|2
1725281450000|2024-09-02 12:50:50|41807.2|41787.2|41809.5|41789.5|41809.5|41789.5|41807.2|41787.2|1
1725281460000|2024-09-02 12:51:00|41812|41792|41812|41792|41812|41792|41812|41792|6
1725281470000|2024-09-02 12:51:10|41814.3|41794.3|41812|41792|41814.3|41794.3|41812|41792|2
1725281480000|2024-09-02 12:51:20|41814.3|41794.3|41812|41792|41814.3|41794.3|41812|41792|5
1725281490000|2024-09-02 12:51:30|41814.5|41794.5|41809.5|41789.5|41814.5|41794.5|41809.5|41789.5|3
1725281510000|2024-09-02 12:51:50|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|1
1725281520000|2024-09-02 12:52:00|||||||||1
1725281530000|2024-09-02 12:52:10|||||||||2
1725281540000|2024-09-02 12:52:20|41817|41797|41814.5|41794.5|41817|41797|41814.5|41794.5|1
1725281550000|2024-09-02 12:52:30|41817|41797|41819.5|41799.5|41819.5|41799.5|41817|41797|4
1725281560000|2024-09-02 12:52:40|41821.8|41801.8|41822|41802|41822|41802|41821.8|41801.8|6
1725281570000|2024-09-02 12:52:50|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|5
1725281580000|2024-09-02 12:53:00|41824.1|41804.1|41824.5|41804.5|41824.5|41804.5|41824.1|41804.1|17
1725281590000|2024-09-02 12:53:10|41822|41802|41822|41802|41822|41802|41822|41802|2
1725281600000|2024-09-02 12:53:20|41824.5|41804.5|41819.5|41799.5|41824.5|41804.5|41819.5|41799.5|1
1725281620000|2024-09-02 12:53:40|||||||||1
1725281630000|2024-09-02 12:53:50|||||||||1
1725281640000|2024-09-02 12:54:00|41817.2|41797.2|41817|41797|41819.5|41799.5|41817|41797|2
1725281650000|2024-09-02 12:54:10|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|2
1725281660000|2024-09-02 12:54:20|||||||||1
1725281670000|2024-09-02 12:54:30|||||||||1
1725281690000|2024-09-02 12:54:50|41812|41792|41807|41787|41812|41792|41807|41787|8
1725281700000|2024-09-02 12:55:00|41809.3|41789.3|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|16
1725281710000|2024-09-02 12:55:10|41802|41782|41802|41782|41802|41782|41802|41782|1
1725281720000|2024-09-02 12:55:20|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|5
1725281730000|2024-09-02 12:55:30|41799.5|41779.5|41797|41777|41799.5|41779.5|41797|41777|0
1725281750000|2024-09-02 12:55:50|41799.3|41779.3|41799.5|41779.5|41802|41782|41797.2|41777.2|2
1725281760000|2024-09-02 12:56:00|41797|41777|41797|41777|41797|41777|41797|41777|2
1725281770000|2024-09-02 12:56:10|41799.3|41779.3|41797|41777|41799.3|41779.3|41794.5|41774.5|4
1725281780000|2024-09-02 12:56:20|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281790000|2024-09-02 12:56:30|||||||||1
1725281800000|2024-09-02 12:56:40|||||||||2
1725281810000|2024-09-02 12:56:50|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|7
1725281820000|2024-09-02 12:57:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41797.2|41777.2|0
1725281830000|2024-09-02 12:57:10|41801.8|41781.8|41799.5|41779.5|41801.8|41781.8|41799.5|41779.5|4
1725281840000|2024-09-02 12:57:20|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1725281850000|2024-09-02 12:57:30|41799.5|41779.5|41802|41782|41804.3|41784.3|41799.5|41779.5|3
1725281860000|2024-09-02 12:57:40|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281870000|2024-09-02 12:57:50|41802|41782|41802|41782|41802|41782|41802|41782|1
1725281880000|2024-09-02 12:58:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1725281890000|2024-09-02 12:58:10|41801.8|41781.8|41799.5|41779.5|41802|41782|41799.5|41779.5|2
1725281900000|2024-09-02 12:58:20|||||||||1
1725281910000|2024-09-02 12:58:30|||||||||1
1725281920000|2024-09-02 12:58:40|41797|41777|41797|41777|41799.5|41779.5|41797|41777|1
1725281930000|2024-09-02 12:58:50|41799.5|41779.5|41792|41772|41799.5|41779.5|41792|41772|8
1725281940000|2024-09-02 12:59:00|41789.5|41769.5|41782.4|41762.4|41789.5|41769.5|41782.4|41762.4|16
1725281950000|2024-09-02 12:59:10|41784.7|41764.7|41784.7|41764.7|41784.9|41764.9|41782.4|41762.4|1
1725281960000|2024-09-02 12:59:20|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|2
1725281970000|2024-09-02 12:59:30|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|4
1725281980000|2024-09-02 12:59:40|41791.8|41771.8|41792.2|41772.2|41794.5|41774.5|41791.8|41771.8|4
1725281990000|2024-09-02 12:59:50|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41792|41772|4
1725282000000|2024-09-02 13:00:00|41789.9|41769.9|41802.4|41782.4|41809.9|41789.9|41772|41752|62
1725282010000|2024-09-02 13:00:10|41802.5|41782.5|41807.2|41787.2|41809.9|41789.9|41802.5|41782.5|18
1725282020000|2024-09-02 13:00:20|41804.9|41784.9|41814.9|41794.9|41814.9|41794.9|41804.9|41784.9|20
1725282030000|2024-09-02 13:00:30|41817.2|41797.2|41814.9|41794.9|41817.2|41797.2|41812.2|41792.2|10
1725282040000|2024-09-02 13:00:40|41814.7|41794.7|41824.9|41804.9|41827.2|41807.2|41814.7|41794.7|19
1725282050000|2024-09-02 13:00:50|41827.2|41807.2|41829.5|41809.5|41829.7|41809.7|41824.7|41804.7|5
1725282060000|2024-09-02 13:01:00|41827.2|41807.2|41817.2|41797.2|41827.2|41807.2|41814.9|41794.9|12
1725282070000|2024-09-02 13:01:10|41819.5|41799.5|41832|41812|41832|41812|41819.5|41799.5|8
1725282080000|2024-09-02 13:01:20|41832.2|41812.2|41829.7|41809.7|41834.5|41814.5|41824.7|41804.7|14
1725282090000|2024-09-02 13:01:30|41832.2|41812.2|41834.5|41814.5|41834.9|41814.9|41832|41812|6
1725282100000|2024-09-02 13:01:40|41832.2|41812.2|41834.5|41814.5|41834.5|41814.5|41829.7|41809.7|14
1725282110000|2024-09-02 13:01:50|41832.4|41812.4|41834.7|41814.7|41837|41817|41829.9|41809.9|10
1725282120000|2024-09-02 13:02:00|41834.5|41814.5|41844.5|41824.5|41844.5|41824.5|41834.5|41814.5|21
1725282130000|2024-09-02 13:02:10|41846.8|41826.8|41847|41827|41847|41827|41844.5|41824.5|6
1725282140000|2024-09-02 13:02:20|41846.8|41826.8|41837|41817|41847|41827|41837|41817|9
1725282150000|2024-09-02 13:02:30|41839.3|41819.3|41834.5|41814.5|41839.5|41819.5|41834.5|41814.5|3
1725282160000|2024-09-02 13:02:40|41832.2|41812.2|41832|41812|41834.5|41814.5|41829.5|41809.5|6
1725282170000|2024-09-02 13:02:50|41834.3|41814.3|41837|41817|41837|41817|41834.3|41814.3|3
1725282180000|2024-09-02 13:03:00|41839.3|41819.3|41839.5|41819.5|41844.5|41824.5|41837|41817|10
1725282190000|2024-09-02 13:03:10|41837|41817|41839.5|41819.5|41842|41822|41837|41817|1
1725282200000|2024-09-02 13:03:20|41837.2|41817.2|41839.5|41819.5|41839.5|41819.5|41834.9|41814.9|1
1725282210000|2024-09-02 13:03:30|41844.3|41824.3|41839.5|41819.5|41846.8|41826.8|41839.5|41819.5|10
1725282220000|2024-09-02 13:03:40|41837|41817|41832|41812|41837|41817|41832|41812|4
1725282230000|2024-09-02 13:03:50|41834.3|41814.3|41834.5|41814.5|41837|41817|41832|41812|1
1725282240000|2024-09-02 13:04:00|41832.2|41812.2|41832|41812|41834.5|41814.5|41832|41812|1
1725282250000|2024-09-02 13:04:10|41834.5|41814.5|41837.2|41817.2|41837.2|41817.2|41834.5|41814.5|8
1725282260000|2024-09-02 13:04:20|41839.5|41819.5|41844.7|41824.7|41844.7|41824.7|41839.5|41819.5|10
1725282270000|2024-09-02 13:04:30|41846.8|41826.8|41839.5|41819.5|41847|41827|41839.5|41819.5|7
1725282280000|2024-09-02 13:04:40|41837|41817|41837|41817|41839.5|41819.5|41837|41817|2
1725282290000|2024-09-02 13:04:50|41839.4|41819.4|41837|41817|41839.5|41819.5|41834.5|41814.5|3
1725282300000|2024-09-02 13:05:00|41839.4|41819.4|41829.5|41809.5|41839.5|41819.5|41829.5|41809.5|1
1725282310000|2024-09-02 13:05:10|41831.9|41811.9|41832.2|41812.2|41832.2|41812.2|41827|41807|0
1725282320000|2024-09-02 13:05:20|41832|41812|41832|41812|41832|41812|41832|41812|2
1725282330000|2024-09-02 13:05:30|41832.2|41812.2|41832|41812|41837|41817|41832|41812|2
1725282340000|2024-09-02 13:05:40|41834.5|41814.5|41832|41812|41837|41817|41832|41812|1
1725282350000|2024-09-02 13:05:50|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41829.5|41809.5|2
1725282360000|2024-09-02 13:06:00|41832.2|41812.2|41839.7|41819.7|41842.2|41822.2|41832.2|41812.2|2
1725282370000|2024-09-02 13:06:10|41839.5|41819.5|41827.2|41807.2|41839.5|41819.5|41827.2|41807.2|0
1725282380000|2024-09-02 13:06:20|41827|41807|41817|41797|41827|41807|41817|41797|4
1725282390000|2024-09-02 13:06:30|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.4|41794.4|3
1725282400000|2024-09-02 13:06:40|41814.7|41794.7|41822.2|41802.2|41822.2|41802.2|41814.7|41794.7|0
1725282410000|2024-09-02 13:06:50|41822|41802|41822|41802|41822|41802|41819.5|41799.5|0
1725282420000|2024-09-02 13:07:00|41824.5|41804.5|41816.9|41796.9|41824.5|41804.5|41814.5|41794.5|5
1725282430000|2024-09-02 13:07:10|41817|41797|41817|41797|41817|41797|41814.5|41794.5|2
1725282440000|2024-09-02 13:07:20|41814.5|41794.5|41819.7|41799.7|41819.7|41799.7|41814.5|41794.5|2
1725282450000|2024-09-02 13:07:30|41822|41802|41824.5|41804.5|41824.7|41804.7|41822|41802|0
1725282460000|2024-09-02 13:07:40|41822.2|41802.2|41822|41802|41824.5|41804.5|41821.9|41801.9|0
1725282470000|2024-09-02 13:07:50|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|1
1725282480000|2024-09-02 13:08:00|41826.9|41806.9|41829.5|41809.5|41829.5|41809.5|41824.5|41804.5|1
1725282490000|2024-09-02 13:08:10|41827|41807|41827|41807|41827|41807|41826.9|41806.9|2
1725282500000|2024-09-02 13:08:20|41829.5|41809.5|41836.9|41816.9|41836.9|41816.9|41829.5|41809.5|3
1725282510000|2024-09-02 13:08:30|41832|41812|41834.5|41814.5|41834.5|41814.5|41829.5|41809.5|1
1725282520000|2024-09-02 13:08:40|41837|41817|41837|41817|41837.2|41817.2|41834.5|41814.5|0
1725282530000|2024-09-02 13:08:50|41837.2|41817.2|41844.5|41824.5|41844.5|41824.5|41837|41817|4
1725282540000|2024-09-02 13:09:00|41846.9|41826.9|41849.5|41829.5|41849.5|41829.5|41846.9|41826.9|0
1725282550000|2024-09-02 13:09:10|41847|41827|41839.5|41819.5|41847|41827|41839.5|41819.5|4
1725282560000|2024-09-02 13:09:20|41837|41817|41837|41817|41837|41817|41834.5|41814.5|1
1725282570000|2024-09-02 13:09:30|41834.7|41814.7|41834.5|41814.5|41837|41817|41834.5|41814.5|1
1725282580000|2024-09-02 13:09:40|41834.7|41814.7|41837|41817|41837|41817|41834.5|41814.5|0
1725282590000|2024-09-02 13:09:50|41834.5|41814.5|41842|41822|41842|41822|41834.5|41814.5|1
1725282600000|2024-09-02 13:10:00|41839.7|41819.7|41842|41822|41842|41822|41839.5|41819.5|0
1725282610000|2024-09-02 13:10:10|41844.4|41824.4|41844.4|41824.4|41846.9|41826.9|41844.4|41824.4|2
1725282620000|2024-09-02 13:10:20|41846.7|41826.7|41849.4|41829.4|41849.5|41829.5|41846.7|41826.7|0
1725282630000|2024-09-02 13:10:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|34
1725282640000|2024-09-02 13:10:40|41852|41832|41849.5|41829.5|41852|41832|41849.5|41829.5|6
1725282650000|2024-09-02 13:10:50|41854.2|41834.2|41852|41832|41854.5|41834.5|41851.9|41831.9|6
1725282660000|2024-09-02 13:11:00|41851.9|41831.9|41847.1|41827.1|41851.9|41831.9|41847.1|41827.1|13
1725282670000|2024-09-02 13:11:10|41849.4|41829.4|41847.1|41827.1|41851.9|41831.9|41847.1|41827.1|1
1725282680000|2024-09-02 13:11:20|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|3
1725282690000|2024-09-02 13:11:30|41844.6|41824.6|41849.6|41829.6|41849.6|41829.6|41844.6|41824.6|5
1725282700000|2024-09-02 13:11:40|41851.9|41831.9|41854.6|41834.6|41854.6|41834.6|41849.6|41829.6|3
1725282710000|2024-09-02 13:11:50|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|37
1725282720000|2024-09-02 13:12:00|41859.7|41839.7|41874.6|41854.6|41877.1|41857.1|41859.7|41839.7|14
1725282730000|2024-09-02 13:12:10|41874.4|41854.4|41869.4|41849.4|41874.4|41854.4|41869.4|41849.4|5
1725282740000|2024-09-02 13:12:20|||||||||1
1725282750000|2024-09-02 13:12:30|41867.1|41847.1|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|0
1725282760000|2024-09-02 13:12:40|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41867.1|41847.1|0
1725282770000|2024-09-02 13:12:50|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41872.1|41852.1|3
1725282780000|2024-09-02 13:13:00|41876.9|41856.9|41866.9|41846.9|41879.6|41859.6|41866.9|41846.9|13
1725282790000|2024-09-02 13:13:10|41866.7|41846.7|41859.6|41839.6|41866.7|41846.7|41859.6|41839.6|4
1725282800000|2024-09-02 13:13:20|41861.9|41841.9|41864.6|41844.6|41864.6|41844.6|41861.9|41841.9|2
1725282810000|2024-09-02 13:13:30|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|0
1725282820000|2024-09-02 13:13:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|1
1725282830000|2024-09-02 13:13:50|41867.1|41847.1|41867.1|41847.1|41867.2|41847.2|41864.7|41844.7|0
1725282840000|2024-09-02 13:14:00|41864.6|41844.6|41867.1|41847.1|41869.6|41849.6|41864.6|41844.6|0
1725282850000|2024-09-02 13:14:10|41869.4|41849.4|41869.6|41849.6|41869.6|41849.6|41869.4|41849.4|0
1725282860000|2024-09-02 13:14:20|41871.9|41851.9|41869.6|41849.6|41871.9|41851.9|41867.1|41847.1|3
1725282870000|2024-09-02 13:14:30|41867.2|41847.2|41867.1|41847.1|41867.2|41847.2|41864.6|41844.6|3
1725282890000|2024-09-02 13:14:50|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|2
1725282900000|2024-09-02 13:15:00|41862.2|41842.2|41859.6|41839.6|41862.2|41842.2|41859.6|41839.6|3
1725282910000|2024-09-02 13:15:10|41857.2|41837.2|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|6
1725282920000|2024-09-02 13:15:20|41864.4|41844.4|41864.6|41844.6|41864.6|41844.6|41862.2|41842.2|3
1725282930000|2024-09-02 13:15:30|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|9
1725282940000|2024-09-02 13:15:40|41867.2|41847.2|41874.6|41854.6|41874.6|41854.6|41867.2|41847.2|3
1725282950000|2024-09-02 13:15:50|41874.7|41854.7|41884.6|41864.6|41887.1|41867.1|41874.7|41854.7|5
1725282960000|2024-09-02 13:16:00|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|0
1725282970000|2024-09-02 13:16:10|||||||||9
1725282980000|2024-09-02 13:16:20|41884.7|41864.7|41882.1|41862.1|41884.7|41864.7|41882.1|41862.1|3
1725282990000|2024-09-02 13:16:30|41879.6|41859.6|41877.2|41857.2|41882.1|41862.1|41877.2|41857.2|6
1725283000000|2024-09-02 13:16:40|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41877.1|41857.1|1
1725283010000|2024-09-02 13:16:50|41877.1|41857.1|41879.6|41859.6|41879.6|41859.6|41877.1|41857.1|3
1725283020000|2024-09-02 13:17:00|41877.2|41857.2|41887.1|41867.1|41887.1|41867.1|41877.1|41857.1|34
1725283030000|2024-09-02 13:17:10|41887.2|41867.2|41894.6|41874.6|41897.1|41877.1|41887.2|41867.2|9
1725283040000|2024-09-02 13:17:20|41892.3|41872.3|41894.6|41874.6|41897.1|41877.1|41889.6|41869.6|30
1725283050000|2024-09-02 13:17:30|41892.3|41872.3|41897.1|41877.1|41897.1|41877.1|41892.1|41872.1|10
1725283060000|2024-09-02 13:17:40|41899.4|41879.4|41896.9|41876.9|41899.6|41879.6|41896.9|41876.9|13
1725283070000|2024-09-02 13:17:50|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|10
1725283080000|2024-09-02 13:18:00|41891.9|41871.9|41892.1|41872.1|41894.6|41874.6|41889.6|41869.6|6
1725283090000|2024-09-02 13:18:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|2
1725283100000|2024-09-02 13:18:20|41896.9|41876.9|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|3
1725283110000|2024-09-02 13:18:30|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|0
1725283120000|2024-09-02 13:18:40|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|4
1725283130000|2024-09-02 13:18:50|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|2
1725283140000|2024-09-02 13:19:00|41892.1|41872.1|41894.6|41874.6|41894.6|41874.6|41892.1|41872.1|1
1725283150000|2024-09-02 13:19:10|41896.9|41876.9|41899.6|41879.6|41899.6|41879.6|41894.6|41874.6|4
1725283160000|2024-09-02 13:19:20|41899.4|41879.4|41896.9|41876.9|41899.6|41879.6|41894.6|41874.6|2
1725283170000|2024-09-02 13:19:30|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|3
1725283180000|2024-09-02 13:19:40|41892.3|41872.3|41897.1|41877.1|41897.1|41877.1|41892.3|41872.3|2
1725283190000|2024-09-02 13:19:50|41899.6|41879.6|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|5
1725283200000|2024-09-02 13:20:00|41899.4|41879.4|41912.1|41892.1|41912.1|41892.1|41899.4|41879.4|10
1725283210000|2024-09-02 13:20:10|41909.6|41889.6|41899.6|41879.6|41909.6|41889.6|41899.6|41879.6|8
1725283220000|2024-09-02 13:20:20|||||||||1
1725283230000|2024-09-02 13:20:30|41897.1|41877.1|41899.6|41879.6|41899.6|41879.6|41897.1|41877.1|1
1725283240000|2024-09-02 13:20:40|||||||||3
1725283250000|2024-09-02 13:20:50|41897.3|41877.3|41894.6|41874.6|41899.6|41879.6|41894.6|41874.6|6
1725283260000|2024-09-02 13:21:00|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1725283270000|2024-09-02 13:21:10|41894.2|41874.2|41892.1|41872.1|41894.2|41874.2|41891.9|41871.9|1
1725283280000|2024-09-02 13:21:20|41889.6|41869.6|41889.6|41869.6|41892.1|41872.1|41887.1|41867.1|7
1725283290000|2024-09-02 13:21:30|41891.9|41871.9|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|0
1725283300000|2024-09-02 13:21:40|41891.9|41871.9|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|4
1725283310000|2024-09-02 13:21:50|41887.3|41867.3|41892.1|41872.1|41894.6|41874.6|41887.3|41867.3|7
1725283320000|2024-09-02 13:22:00|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|0
1725283330000|2024-09-02 13:22:10|41889.6|41869.6|41882.1|41862.1|41889.6|41869.6|41882.1|41862.1|3
1725283340000|2024-09-02 13:22:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|1
1725283350000|2024-09-02 13:22:30|41877.3|41857.3|41872.1|41852.1|41877.3|41857.3|41872.1|41852.1|1
1725283360000|2024-09-02 13:22:40|41874.6|41854.6|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|6
1725283370000|2024-09-02 13:22:50|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|3
1725283380000|2024-09-02 13:23:00|41879.4|41859.4|41889.6|41869.6|41889.6|41869.6|41879.4|41859.4|8
1725283390000|2024-09-02 13:23:10|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|41889.6|41869.6|3
1725283400000|2024-09-02 13:23:20|41894.4|41874.4|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|1
1725283410000|2024-09-02 13:23:30|41894.4|41874.4|41889.6|41869.6|41894.6|41874.6|41889.6|41869.6|1
1725283420000|2024-09-02 13:23:40|||||||||1
1725283430000|2024-09-02 13:23:50|41887.3|41867.3|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|0
1725283440000|2024-09-02 13:24:00|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|2
1725283450000|2024-09-02 13:24:10|41887.1|41867.1|41887.1|41867.1|41889.6|41869.6|41887.1|41867.1|1
1725283460000|2024-09-02 13:24:20|41889.6|41869.6|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|4
1725283470000|2024-09-02 13:24:30|41891.9|41871.9|41892.1|41872.1|41892.1|41872.1|41889.6|41869.6|0
1725283490000|2024-09-02 13:24:50|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1725283500000|2024-09-02 13:25:00|41896.9|41876.9|41904.6|41884.6|41904.6|41884.6|41896.9|41876.9|4
1725283510000|2024-09-02 13:25:10|41907.1|41887.1|41912.1|41892.1|41912.1|41892.1|41907.1|41887.1|0
1725283520000|2024-09-02 13:25:20|41909.8|41889.8|41907.1|41887.1|41912.1|41892.1|41907.1|41887.1|3
1725283530000|2024-09-02 13:25:30|41904.8|41884.8|41904.6|41884.6|41904.8|41884.8|41904.6|41884.6|0
1725283540000|2024-09-02 13:25:40|41904.4|41884.4|41889.6|41869.6|41904.4|41884.4|41889.6|41869.6|4
1725283550000|2024-09-02 13:25:50|41887.1|41867.1|41889.6|41869.6|41889.6|41869.6|41887.1|41867.1|1
1725283560000|2024-09-02 13:26:00|41889.8|41869.8|41887.1|41867.1|41892.1|41872.1|41887.1|41867.1|3
1725283570000|2024-09-02 13:26:10|41886.9|41866.9|41881.9|41861.9|41886.9|41866.9|41881.9|41861.9|5
1725283580000|2024-09-02 13:26:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|2
1725283590000|2024-09-02 13:26:30|41877.1|41857.1|41874.6|41854.6|41879.6|41859.6|41874.6|41854.6|3
1725283600000|2024-09-02 13:26:40|41872.3|41852.3|41872.1|41852.1|41874.6|41854.6|41872.1|41852.1|0
1725283610000|2024-09-02 13:26:50|41872.3|41852.3|41877.1|41857.1|41877.1|41857.1|41872.3|41852.3|0
1725283620000|2024-09-02 13:27:00|||||||||1
1725283630000|2024-09-02 13:27:10|41874.8|41854.8|41869.6|41849.6|41874.8|41854.8|41869.6|41849.6|3
1725283640000|2024-09-02 13:27:20|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|6
1725283650000|2024-09-02 13:27:30|||||||||1
1725283660000|2024-09-02 13:27:40|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|3
1725283670000|2024-09-02 13:27:50|41867.3|41847.3|41867.1|41847.1|41867.3|41847.3|41864.6|41844.6|0
1725283680000|2024-09-02 13:28:00|41869.4|41849.4|41867.1|41847.1|41869.4|41849.4|41864.6|41844.6|1
1725283690000|2024-09-02 13:28:10|41869.4|41849.4|41869.6|41849.6|41869.6|41849.6|41869.4|41849.4|0
1725283700000|2024-09-02 13:28:20|41871.9|41851.9|41872.1|41852.1|41872.1|41852.1|41871.9|41851.9|3
1725283710000|2024-09-02 13:28:30|41869.6|41849.6|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|4
1725283720000|2024-09-02 13:28:40|41872.3|41852.3|41872.1|41852.1|41872.3|41852.3|41872.1|41852.1|1
1725283730000|2024-09-02 13:28:50|41869.8|41849.8|41869.6|41849.6|41869.8|41849.8|41867.3|41847.3|4
1725283740000|2024-09-02 13:29:00|41867.3|41847.3|41872.1|41852.1|41874.6|41854.6|41867.3|41847.3|6
1725283750000|2024-09-02 13:29:10|41874.6|41854.6|41871.9|41851.9|41874.6|41854.6|41869.6|41849.6|1
1725283760000|2024-09-02 13:29:20|41872.1|41852.1|41874.6|41854.6|41874.6|41854.6|41872.1|41852.1|0
1725283770000|2024-09-02 13:29:30|41876.9|41856.9|41877.1|41857.1|41877.1|41857.1|41876.9|41856.9|0
1725283780000|2024-09-02 13:29:40|41874.8|41854.8|41877.1|41857.1|41879.6|41859.6|41874.6|41854.6|8
1725283790000|2024-09-02 13:29:50|41879.4|41859.4|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|3
1725283800000|2024-09-02 13:30:00|41879.4|41859.4|41882.1|41862.1|41882.1|41862.1|41879.4|41859.4|5
1725283810000|2024-09-02 13:30:10|41884.6|41864.6|41894.6|41874.6|41894.6|41874.6|41884.6|41864.6|2
1725283820000|2024-09-02 13:30:20|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|1
1725283830000|2024-09-02 13:30:30|41896.9|41876.9|41897.1|41877.1|41897.1|41877.1|41896.9|41876.9|1
1725283840000|2024-09-02 13:30:40|41894.8|41874.8|41894.6|41874.6|41894.8|41874.8|41894.6|41874.6|3
1725283850000|2024-09-02 13:30:50|41897.1|41877.1|41897.1|41877.1|41899.6|41879.6|41894.6|41874.6|0
1725283860000|2024-09-02 13:31:00|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|0
1725283870000|2024-09-02 13:31:10|41897.3|41877.3|41897.1|41877.1|41899.6|41879.6|41894.6|41874.6|9
1725283880000|2024-09-02 13:31:20|41899.6|41879.6|41909.4|41889.4|41909.4|41889.4|41899.6|41879.6|20
1725283890000|2024-09-02 13:31:30|41909.6|41889.6|41912.1|41892.1|41912.1|41892.1|41909.6|41889.6|7
1725283900000|2024-09-02 13:31:40|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|3
1725283910000|2024-09-02 13:31:50|41907.1|41887.1|41914.4|41894.4|41914.4|41894.4|41907.1|41887.1|4
1725283920000|2024-09-02 13:32:00|41914.6|41894.6|41924.6|41904.6|41924.6|41904.6|41914.6|41894.6|20
1725283930000|2024-09-02 13:32:10|41926.9|41906.9|41927.3|41907.3|41929.6|41909.6|41924.6|41904.6|4
1725283940000|2024-09-02 13:32:20|41927.1|41907.1|41927.1|41907.1|41929.4|41909.4|41924.8|41904.8|10
1725283950000|2024-09-02 13:32:30|41924.6|41904.6|41929.6|41909.6|41929.6|41909.6|41924.6|41904.6|1
1725283960000|2024-09-02 13:32:40|41927.1|41907.1|41924.8|41904.8|41929.6|41909.6|41924.6|41904.6|5
1725283970000|2024-09-02 13:32:50|41926.9|41906.9|41924.6|41904.6|41927.1|41907.1|41924.6|41904.6|7
1725283980000|2024-09-02 13:33:00|41927.1|41907.1|41922.1|41902.1|41927.1|41907.1|41922.1|41902.1|3
1725283990000|2024-09-02 13:33:10|41919.6|41899.6|41909.6|41889.6|41919.6|41899.6|41907.1|41887.1|12
1725284000000|2024-09-02 13:33:20|41912.1|41892.1|41907.3|41887.3|41912.1|41892.1|41907.3|41887.3|9
1725284010000|2024-09-02 13:33:30|41907.1|41887.1|41899.6|41879.6|41907.1|41887.1|41897.1|41877.1|4
1725284020000|2024-09-02 13:33:40|41897.3|41877.3|41897.1|41877.1|41897.3|41877.3|41897.1|41877.1|0
1725284030000|2024-09-02 13:33:50|||||||||2
1725284040000|2024-09-02 13:34:00|41894.8|41874.8|41896.9|41876.9|41896.9|41876.9|41892.1|41872.1|1
1725284050000|2024-09-02 13:34:10|41897.1|41877.1|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|6
1725284060000|2024-09-02 13:34:20|41899.6|41879.6|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|0
1725284080000|2024-09-02 13:34:40|41907.1|41887.1|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|1
1725284100000|2024-09-02 13:35:00|41899.6|41879.6|41897.1|41877.1|41902.1|41882.1|41897.1|41877.1|1
1725284110000|2024-09-02 13:35:10|41899.6|41879.6|41899.6|41879.6|41902|41882|41897.1|41877.1|1
1725284120000|2024-09-02 13:35:20|41897.3|41877.3|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|2
1725284130000|2024-09-02 13:35:30|41899.5|41879.5|41902.1|41882.1|41902.1|41882.1|41899.5|41879.5|1
1725284140000|2024-09-02 13:35:40|41899.8|41879.8|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|1
1725284150000|2024-09-02 13:35:50|41902.3|41882.3|41909.6|41889.6|41909.6|41889.6|41902.3|41882.3|2
1725284170000|2024-09-02 13:36:10|41912.3|41892.3|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|3
1725284180000|2024-09-02 13:36:20|||||||||2
1725284190000|2024-09-02 13:36:30|41917.1|41897.1|41922.1|41902.1|41922.1|41902.1|41917.1|41897.1|4
1725284200000|2024-09-02 13:36:40|41919.6|41899.6|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|3
1725284210000|2024-09-02 13:36:50|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1725284220000|2024-09-02 13:37:00|41919.5|41899.5|41914.6|41894.6|41919.6|41899.6|41914.6|41894.6|3
1725284230000|2024-09-02 13:37:10|41912.3|41892.3|41914.6|41894.6|41914.6|41894.6|41912.1|41892.1|3
1725284240000|2024-09-02 13:37:20|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|0
1725284250000|2024-09-02 13:37:30|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|1
1725284260000|2024-09-02 13:37:40|41917|41897|41912.1|41892.1|41917|41897|41912.1|41892.1|5
1725284270000|2024-09-02 13:37:50|41909.8|41889.8|41904.6|41884.6|41909.8|41889.8|41904.6|41884.6|0
1725284280000|2024-09-02 13:38:00|41907|41887|41907|41887|41907|41887|41907|41887|1
1725284290000|2024-09-02 13:38:10|41904.6|41884.6|41907|41887|41907|41887|41904.6|41884.6|1
1725284300000|2024-09-02 13:38:20|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|0
1725284310000|2024-09-02 13:38:30|41909.6|41889.6|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|1
1725284320000|2024-09-02 13:38:40|41909.5|41889.5|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|1
1725284330000|2024-09-02 13:38:50|||||||||1
1725284340000|2024-09-02 13:39:00|41909.5|41889.5|41912|41892|41912|41892|41909.5|41889.5|0
1725284350000|2024-09-02 13:39:10|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|0
1725284360000|2024-09-02 13:39:20|41912|41892|41912|41892|41912|41892|41912|41892|0
1725284370000|2024-09-02 13:39:30|||||||||1
1725284380000|2024-09-02 13:39:40|41914.5|41894.5|41919.6|41899.6|41919.6|41899.6|41914.5|41894.5|3
1725284390000|2024-09-02 13:39:50|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|1
1725284400000|2024-09-02 13:40:00|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|1
1725284410000|2024-09-02 13:40:10|41917.3|41897.3|41915|41895|41917.3|41897.3|41915|41895|1
1725284420000|2024-09-02 13:40:20|41917.3|41897.3|41912.1|41892.1|41917.3|41897.3|41912.1|41892.1|1
1725284430000|2024-09-02 13:40:30|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|1
1725284440000|2024-09-02 13:40:40|41909.7|41889.7|41904.8|41884.8|41909.7|41889.7|41904.8|41884.8|3
1725284460000|2024-09-02 13:41:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|2
1725284470000|2024-09-02 13:41:10|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|0
1725284490000|2024-09-02 13:41:30|41899.8|41879.8|41899.7|41879.7|41899.8|41879.8|41899.7|41879.7|4
1725284510000|2024-09-02 13:41:50|41897.2|41877.2|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|4
1725284520000|2024-09-02 13:42:00|41892.3|41872.3|41887.3|41867.3|41894.7|41874.7|41887.3|41867.3|3
1725284530000|2024-09-02 13:42:10|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|4
1725284540000|2024-09-02 13:42:20|41887.2|41867.2|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|4
1725284550000|2024-09-02 13:42:30|41887.2|41867.2|41884.7|41864.7|41887.2|41867.2|41884.7|41864.7|2
1725284560000|2024-09-02 13:42:40|41884.5|41864.5|41877.2|41857.2|41884.5|41864.5|41877.2|41857.2|2
1725284570000|2024-09-02 13:42:50|41874.7|41854.7|41874.5|41854.5|41874.7|41854.7|41872.2|41852.2|0
1725284580000|2024-09-02 13:43:00|41874.7|41854.7|41872.2|41852.2|41874.7|41854.7|41869.7|41849.7|14
1725284590000|2024-09-02 13:43:10|41872|41852|41872|41852|41872|41852|41869.7|41849.7|0
1725284600000|2024-09-02 13:43:20|41869.8|41849.8|41867.2|41847.2|41869.8|41849.8|41867.2|41847.2|2
1725284610000|2024-09-02 13:43:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|1
1725284620000|2024-09-02 13:43:40|||||||||4
1725284630000|2024-09-02 13:43:50|||||||||1
1725284640000|2024-09-02 13:44:00|||||||||4
1725284650000|2024-09-02 13:44:10|41867.3|41847.3|41867.2|41847.2|41867.3|41847.3|41867.2|41847.2|1
1725284660000|2024-09-02 13:44:20|41869.7|41849.7|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|1
1725284670000|2024-09-02 13:44:30|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41867.2|41847.2|1
1725284680000|2024-09-02 13:44:40|41867.3|41847.3|41872.2|41852.2|41872.2|41852.2|41867.2|41847.2|3
1725284690000|2024-09-02 13:44:50|41874.5|41854.5|41872.2|41852.2|41874.7|41854.7|41872.2|41852.2|0
1725284700000|2024-09-02 13:45:00|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|2
1725284710000|2024-09-02 13:45:10|41867.3|41847.3|41867.2|41847.2|41867.3|41847.3|41867.2|41847.2|3
1725284720000|2024-09-02 13:45:20|41867.3|41847.3|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|2
1725284740000|2024-09-02 13:45:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725284750000|2024-09-02 13:45:50|41867|41847|41879.7|41859.7|41879.7|41859.7|41867|41847|4
1725284760000|2024-09-02 13:46:00|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|3
1725284770000|2024-09-02 13:46:10|41882.2|41862.2|41882|41862|41884.7|41864.7|41879.7|41859.7|4
1725284780000|2024-09-02 13:46:20|41882.2|41862.2|41887.2|41867.2|41887.2|41867.2|41882.2|41862.2|2
1725284790000|2024-09-02 13:46:30|41884.8|41864.8|41884.7|41864.7|41884.8|41864.8|41884.7|41864.7|0
1725284800000|2024-09-02 13:46:40|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.9|41864.9|1
1725284810000|2024-09-02 13:46:50|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|1
1725284820000|2024-09-02 13:47:00|||||||||2
1725284830000|2024-09-02 13:47:10|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|2
1725284840000|2024-09-02 13:47:20|41884.5|41864.5|41884.7|41864.7|41884.7|41864.7|41884.5|41864.5|0
1725284850000|2024-09-02 13:47:30|41887|41867|41887.2|41867.2|41887.2|41867.2|41887|41867|0
1725284860000|2024-09-02 13:47:40|41884.7|41864.7|41887.2|41867.2|41887.2|41867.2|41884.7|41864.7|1
1725284870000|2024-09-02 13:47:50|41892|41872|41902.2|41882.2|41902.2|41882.2|41892|41872|5
1725284880000|2024-09-02 13:48:00|41904.7|41884.7|41907|41887|41907.2|41887.2|41904.7|41884.7|1
1725284890000|2024-09-02 13:48:10|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41902.4|41882.4|2
1725284900000|2024-09-02 13:48:20|41902.4|41882.4|41899.7|41879.7|41904.7|41884.7|41897.2|41877.2|1
1725284910000|2024-09-02 13:48:30|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1725284920000|2024-09-02 13:48:40|41897.2|41877.2|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1725284930000|2024-09-02 13:48:50|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|0
1725284940000|2024-09-02 13:49:00|41894.7|41874.7|41887.2|41867.2|41894.7|41874.7|41887.2|41867.2|5
1725284950000|2024-09-02 13:49:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|3
1725284960000|2024-09-02 13:49:20|||||||||1
1725284970000|2024-09-02 13:49:30|41884.9|41864.9|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|1
1725284980000|2024-09-02 13:49:40|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|1
1725284990000|2024-09-02 13:49:50|41884.7|41864.7|41887|41867|41887.2|41867.2|41884.7|41864.7|2
1725285000000|2024-09-02 13:50:00|41887.2|41867.2|41889.7|41869.7|41889.7|41869.7|41887.2|41867.2|1
1725285010000|2024-09-02 13:50:10|41892.2|41872.2|41894.5|41874.5|41894.5|41874.5|41892.2|41872.2|2
1725285020000|2024-09-02 13:50:20|41892.2|41872.2|41889.7|41869.7|41892.2|41872.2|41889.7|41869.7|5
1725285030000|2024-09-02 13:50:30|41887.2|41867.2|41877.2|41857.2|41887.2|41867.2|41877.2|41857.2|6
1725285040000|2024-09-02 13:50:40|41879.7|41859.7|41879.5|41859.5|41879.7|41859.7|41877.2|41857.2|0
1725285050000|2024-09-02 13:50:50|41877|41857|41874.7|41854.7|41877|41857|41874.7|41854.7|1
1725285060000|2024-09-02 13:51:00|41869.9|41849.9|41869.7|41849.7|41869.9|41849.9|41864.9|41844.9|4
1725285070000|2024-09-02 13:51:10|41872|41852|41874.7|41854.7|41874.7|41854.7|41872|41852|0
1725285080000|2024-09-02 13:51:20|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|3
1725285090000|2024-09-02 13:51:30|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1725285100000|2024-09-02 13:51:40|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|1
1725285110000|2024-09-02 13:51:50|41869.5|41849.5|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285120000|2024-09-02 13:52:00|41867|41847|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|2
1725285130000|2024-09-02 13:52:10|41864.7|41844.7|41869.7|41849.7|41869.7|41849.7|41864.7|41844.7|2
1725285140000|2024-09-02 13:52:20|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|5
1725285150000|2024-09-02 13:52:30|41862.2|41842.2|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1725285160000|2024-09-02 13:52:40|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|14
1725285170000|2024-09-02 13:52:50|41857.4|41837.4|41854.7|41834.7|41857.4|41837.4|41854.7|41834.7|1
1725285180000|2024-09-02 13:53:00|||||||||2
1725285190000|2024-09-02 13:53:10|41854.9|41834.9|41859.7|41839.7|41859.7|41839.7|41854.9|41834.9|2
1725285200000|2024-09-02 13:53:20|41859.9|41839.9|41867.2|41847.2|41867.2|41847.2|41859.9|41839.9|3
1725285210000|2024-09-02 13:53:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1725285220000|2024-09-02 13:53:40|41872.2|41852.2|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|0
1725285230000|2024-09-02 13:53:50|41869.9|41849.9|41872.2|41852.2|41872.2|41852.2|41869.9|41849.9|0
1725285240000|2024-09-02 13:54:00|41869.9|41849.9|41874.7|41854.7|41874.7|41854.7|41869.7|41849.7|4
1725285250000|2024-09-02 13:54:10|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|2
1725285270000|2024-09-02 13:54:30|41869.9|41849.9|41867.4|41847.4|41869.9|41849.9|41867.4|41847.4|2
1725285280000|2024-09-02 13:54:40|41869.7|41849.7|41869.9|41849.9|41872.2|41852.2|41869.7|41849.7|1
1725285290000|2024-09-02 13:54:50|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|5
1725285310000|2024-09-02 13:55:10|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|4
1725285320000|2024-09-02 13:55:20|41869.7|41849.7|41867.2|41847.2|41869.7|41849.7|41864.7|41844.7|5
1725285330000|2024-09-02 13:55:30|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|0
1725285340000|2024-09-02 13:55:40|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|0
1725285350000|2024-09-02 13:55:50|41864.7|41844.7|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725285360000|2024-09-02 13:56:00|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|6
1725285370000|2024-09-02 13:56:10|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|1
1725285380000|2024-09-02 13:56:20|41862.2|41842.2|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|0
1725285390000|2024-09-02 13:56:30|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41862.2|41842.2|1
1725285400000|2024-09-02 13:56:40|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|2
1725285410000|2024-09-02 13:56:50|41864.9|41844.9|41867.2|41847.2|41869.7|41849.7|41864.9|41844.9|2
1725285420000|2024-09-02 13:57:00|41869.5|41849.5|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285430000|2024-09-02 13:57:10|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41864.9|41844.9|2
1725285440000|2024-09-02 13:57:20|41869.5|41849.5|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|0
1725285450000|2024-09-02 13:57:30|41867.4|41847.4|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1725285460000|2024-09-02 13:57:40|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|5
1725285470000|2024-09-02 13:57:50|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|0
1725285480000|2024-09-02 13:58:00|41854.7|41834.7|41849.9|41829.9|41854.7|41834.7|41849.9|41829.9|5
1725285490000|2024-09-02 13:58:10|||||||||2
1725285500000|2024-09-02 13:58:20|41847.4|41827.4|41849.7|41829.7|41849.7|41829.7|41844.9|41824.9|5
1725285510000|2024-09-02 13:58:30|41852.2|41832.2|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|4
1725285520000|2024-09-02 13:58:40|41852|41832|41849.7|41829.7|41852|41832|41849.7|41829.7|7
1725285530000|2024-09-02 13:58:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847|41827|2
1725285540000|2024-09-02 13:59:00|41847|41827|41849.7|41829.7|41849.7|41829.7|41847|41827|3
1725285550000|2024-09-02 13:59:10|41847.4|41827.4|41844.7|41824.7|41849.5|41829.5|41844.7|41824.7|3
1725285560000|2024-09-02 13:59:20|||||||||15
1725285570000|2024-09-02 13:59:30|41844.5|41824.5|41832.2|41812.2|41844.5|41824.5|41832.2|41812.2|5
1725285580000|2024-09-02 13:59:40|41829.9|41809.9|41829.7|41809.7|41829.9|41809.9|41824.7|41804.7|9
1725285590000|2024-09-02 13:59:50|41827.2|41807.2|41832|41812|41832|41812|41827.2|41807.2|5
1725285600000|2024-09-02 14:00:00|41829.7|41809.7|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|4
1725285610000|2024-09-02 14:00:10|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|9
1725285620000|2024-09-02 14:00:20|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|12
1725285630000|2024-09-02 14:00:30|41834.9|41814.9|41827.4|41807.4|41834.9|41814.9|41825.1|41805.1|9
1725285640000|2024-09-02 14:00:40|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|1
1725285650000|2024-09-02 14:00:50|41822.2|41802.2|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|11
1725285660000|2024-09-02 14:01:00|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|11
1725285670000|2024-09-02 14:01:10|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41817.2|41797.2|10
1725285680000|2024-09-02 14:01:20|41822|41802|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|7
1725285690000|2024-09-02 14:01:30|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|4
1725285700000|2024-09-02 14:01:40|41824.5|41804.5|41824.7|41804.7|41824.7|41804.7|41824.5|41804.5|2
1725285710000|2024-09-02 14:01:50|||||||||1
1725285720000|2024-09-02 14:02:00|41827.2|41807.2|41827|41807|41827.2|41807.2|41827|41807|5
1725285730000|2024-09-02 14:02:10|41824.7|41804.7|41822.4|41802.4|41824.7|41804.7|41822.4|41802.4|1
1725285740000|2024-09-02 14:02:20|41822.2|41802.2|41819.9|41799.9|41822.2|41802.2|41819.9|41799.9|0
1725285750000|2024-09-02 14:02:30|41819.7|41799.7|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|1
1725285760000|2024-09-02 14:02:40|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|2
1725285770000|2024-09-02 14:02:50|41822.2|41802.2|41822.2|41802.2|41824.7|41804.7|41819.7|41799.7|5
1725285780000|2024-09-02 14:03:00|41824.5|41804.5|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|4
1725285790000|2024-09-02 14:03:10|41829.5|41809.5|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|6
1725285830000|2024-09-02 14:03:50|41827.2|41807.2|41824.7|41804.7|41827.2|41807.2|41824.7|41804.7|2
1725285840000|2024-09-02 14:04:00|41822.4|41802.4|41822.2|41802.2|41822.4|41802.4|41822.2|41802.2|2
1725285850000|2024-09-02 14:04:10|||||||||4
1725285870000|2024-09-02 14:04:30|41824.6|41804.6|41824.7|41804.7|41824.7|41804.7|41824.6|41804.6|5
1725285880000|2024-09-02 14:04:40|||||||||9
1725285890000|2024-09-02 14:04:50|41822.4|41802.4|41827.2|41807.2|41827.2|41807.2|41822.4|41802.4|2
1725285900000|2024-09-02 14:05:00|41824.9|41804.9|41822.2|41802.2|41824.9|41804.9|41822.2|41802.2|6
1725285910000|2024-09-02 14:05:10|41822.4|41802.4|41824.7|41804.7|41824.7|41804.7|41822.4|41802.4|2
1725285920000|2024-09-02 14:05:20|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|4
1725285930000|2024-09-02 14:05:30|41827.4|41807.4|41827.2|41807.2|41827.4|41807.4|41827.2|41807.2|2
1725285940000|2024-09-02 14:05:40|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|1
1725285950000|2024-09-02 14:05:50|||||||||1
1725285960000|2024-09-02 14:06:00|||||||||2
1725285970000|2024-09-02 14:06:10|41829.9|41809.9|41832.2|41812.2|41834.7|41814.7|41829.9|41809.9|1
1725285980000|2024-09-02 14:06:20|41832.4|41812.4|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|2
1725286000000|2024-09-02 14:06:40|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|1
1725286010000|2024-09-02 14:06:50|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|3
1725286020000|2024-09-02 14:07:00|41829.6|41809.6|41824.7|41804.7|41829.7|41809.7|41824.7|41804.7|4
1725286030000|2024-09-02 14:07:10|41827.2|41807.2|41827.2|41807.2|41829.6|41809.6|41827.2|41807.2|4
1725286040000|2024-09-02 14:07:20|41824.9|41804.9|41819.7|41799.7|41824.9|41804.9|41817.2|41797.2|6
1725286060000|2024-09-02 14:07:40|41817.4|41797.4|41817.2|41797.2|41817.4|41797.4|41814.7|41794.7|4
1725286070000|2024-09-02 14:07:50|41814.9|41794.9|41812.2|41792.2|41814.9|41794.9|41812.2|41792.2|5
1725286080000|2024-09-02 14:08:00|41814.7|41794.7|41824.7|41804.7|41824.7|41804.7|41814.7|41794.7|10
1725286090000|2024-09-02 14:08:10|||||||||4
1725286100000|2024-09-02 14:08:20|||||||||2
1725286110000|2024-09-02 14:08:30|41822.4|41802.4|41819.7|41799.7|41822.4|41802.4|41819.7|41799.7|3
1725286120000|2024-09-02 14:08:40|41817.4|41797.4|41817.2|41797.2|41817.4|41797.4|41817.2|41797.2|5
1725286130000|2024-09-02 14:08:50|||||||||2
1725286140000|2024-09-02 14:09:00|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|1
1725286160000|2024-09-02 14:09:20|41822.1|41802.1|41822.2|41802.2|41822.2|41802.2|41822.1|41802.1|2
1725286170000|2024-09-02 14:09:30|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|7
1725286180000|2024-09-02 14:09:40|41824.4|41804.4|41827.1|41807.1|41827.1|41807.1|41824.4|41804.4|5
1725286190000|2024-09-02 14:09:50|41829.4|41809.4|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|1
1725286200000|2024-09-02 14:10:00|41829.6|41809.6|41824.7|41804.7|41829.6|41809.6|41824.7|41804.7|2
1725286210000|2024-09-02 14:10:10|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|4
1725286220000|2024-09-02 14:10:20|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|5
1725286230000|2024-09-02 14:10:30|41827.1|41807.1|41829.8|41809.8|41829.8|41809.8|41824.8|41804.8|7
1725286240000|2024-09-02 14:10:40|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|2
1725286250000|2024-09-02 14:10:50|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|2
1725286260000|2024-09-02 14:11:00|41827.3|41807.3|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|7
1725286270000|2024-09-02 14:11:10|41822.1|41802.1|41809.9|41789.9|41822.1|41802.1|41809.9|41789.9|9
1725286280000|2024-09-02 14:11:20|41812.3|41792.3|41809.8|41789.8|41812.4|41792.4|41809.8|41789.8|3
1725286300000|2024-09-02 14:11:40|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|14
1725286310000|2024-09-02 14:11:50|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|4
1725286320000|2024-09-02 14:12:00|41807.3|41787.3|41809.8|41789.8|41809.8|41789.8|41807.3|41787.3|3
1725286330000|2024-09-02 14:12:10|41812.3|41792.3|41814.8|41794.8|41814.8|41794.8|41812.3|41792.3|6
1725286340000|2024-09-02 14:12:20|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|6
1725286350000|2024-09-02 14:12:30|41819.6|41799.6|41817.3|41797.3|41819.6|41799.6|41817.3|41797.3|0
1725286370000|2024-09-02 14:12:50|41814.9|41794.9|41812.3|41792.3|41814.9|41794.9|41812.3|41792.3|3
1725286410000|2024-09-02 14:13:30|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41807.3|41787.3|8
1725286420000|2024-09-02 14:13:40|41809.6|41789.6|41809.6|41789.6|41809.8|41789.8|41807.3|41787.3|0
1725286430000|2024-09-02 14:13:50|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|0
1725286440000|2024-09-02 14:14:00|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|5
1725286450000|2024-09-02 14:14:10|||||||||6
1725286460000|2024-09-02 14:14:20|41799.9|41779.9|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|5
1725286470000|2024-09-02 14:14:30|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|0
1725286480000|2024-09-02 14:14:40|||||||||1
1725286490000|2024-09-02 14:14:50|41794.9|41774.9|41794.8|41774.8|41797.3|41777.3|41794.8|41774.8|8
1725286500000|2024-09-02 14:15:00|41797.3|41777.3|41794.8|41774.8|41797.4|41777.4|41794.8|41774.8|12
1725286510000|2024-09-02 14:15:10|||||||||2
1725286520000|2024-09-02 14:15:20|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.3|41772.3|2
1725286530000|2024-09-02 14:15:30|41792.3|41772.3|41787.3|41767.3|41792.3|41772.3|41787.3|41767.3|5
1725286540000|2024-09-02 14:15:40|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|2
1725286550000|2024-09-02 14:15:50|41792.1|41772.1|41794.8|41774.8|41794.8|41774.8|41792.1|41772.1|2
1725286560000|2024-09-02 14:16:00|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41797.3|41777.3|2
1725286570000|2024-09-02 14:16:10|41802.1|41782.1|41802.3|41782.3|41802.3|41782.3|41802.1|41782.1|12
1725286580000|2024-09-02 14:16:20|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|4
1725286590000|2024-09-02 14:16:30|41802.5|41782.5|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|0
1725286600000|2024-09-02 14:16:40|41804.8|41784.8|41807.3|41787.3|41807.3|41787.3|41802.5|41782.5|2
1725286610000|2024-09-02 14:16:50|41804.8|41784.8|41804.8|41784.8|41807.3|41787.3|41804.8|41784.8|5
1725286620000|2024-09-02 14:17:00|41807.1|41787.1|41807.3|41787.3|41809.8|41789.8|41807.1|41787.1|2
1725286630000|2024-09-02 14:17:10|41809.6|41789.6|41809.8|41789.8|41809.8|41789.8|41809.6|41789.6|0
1725286640000|2024-09-02 14:17:20|41807.5|41787.5|41807.3|41787.3|41807.5|41787.5|41807.3|41787.3|4
1725286650000|2024-09-02 14:17:30|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|1
1725286660000|2024-09-02 14:17:40|||||||||1
1725286680000|2024-09-02 14:18:00|41802.5|41782.5|41804.8|41784.8|41804.8|41784.8|41800.1|41780.1|3
1725286690000|2024-09-02 14:18:10|||||||||1
1725286700000|2024-09-02 14:18:20|41809.8|41789.8|41814.8|41794.8|41814.8|41794.8|41809.8|41789.8|5
1725286710000|2024-09-02 14:18:30|41817.1|41797.1|41817.3|41797.3|41817.3|41797.3|41814.8|41794.8|0
1725286720000|2024-09-02 14:18:40|41817.5|41797.5|41822.1|41802.1|41822.1|41802.1|41817.5|41797.5|3
1725286730000|2024-09-02 14:18:50|41824.8|41804.8|41827.3|41807.3|41827.3|41807.3|41824.8|41804.8|16
1725286740000|2024-09-02 14:19:00|41829.8|41809.8|41827.3|41807.3|41829.8|41809.8|41827.1|41807.1|5
1725286750000|2024-09-02 14:19:10|41825|41805|41829.8|41809.8|41829.8|41809.8|41825|41805|17
1725286760000|2024-09-02 14:19:20|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|1
1725286770000|2024-09-02 14:19:30|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|2
1725286780000|2024-09-02 14:19:40|41834.8|41814.8|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|3
1725286790000|2024-09-02 14:19:50|41837.3|41817.3|41837.5|41817.5|41839.8|41819.8|41837.3|41817.3|1
1725286800000|2024-09-02 14:20:00|41837.3|41817.3|41847.3|41827.3|41847.3|41827.3|41837.3|41817.3|4
1725286810000|2024-09-02 14:20:10|||||||||2
1725286820000|2024-09-02 14:20:20|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|3
1725286830000|2024-09-02 14:20:30|41854.6|41834.6|41857.3|41837.3|41857.3|41837.3|41852.3|41832.3|5
1725286840000|2024-09-02 14:20:40|41857.1|41837.1|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|3
1725286850000|2024-09-02 14:20:50|41857.5|41837.5|41857.3|41837.3|41857.5|41837.5|41854.8|41834.8|1
1725286860000|2024-09-02 14:21:00|41854.8|41834.8|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|1
1725286870000|2024-09-02 14:21:10|41850|41830|41839.8|41819.8|41850|41830|41839.8|41819.8|10
1725286880000|2024-09-02 14:21:20|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|1
1725286890000|2024-09-02 14:21:30|41834.8|41814.8|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|3
1725286900000|2024-09-02 14:21:40|41832.5|41812.5|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|4
1725286910000|2024-09-02 14:21:50|41832.1|41812.1|41829.8|41809.8|41832.1|41812.1|41829.8|41809.8|2
1725286920000|2024-09-02 14:22:00|41825.2|41805.2|41824.8|41804.8|41825.2|41805.2|41824.8|41804.8|3
1725286930000|2024-09-02 14:22:10|41822.3|41802.3|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|1
1725286940000|2024-09-02 14:22:20|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|3
1725286950000|2024-09-02 14:22:30|41815|41795|41814.8|41794.8|41815|41795|41814.8|41794.8|2
1725286960000|2024-09-02 14:22:40|41812.3|41792.3|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|2
1725286970000|2024-09-02 14:22:50|41812.1|41792.1|41814.8|41794.8|41814.8|41794.8|41812.1|41792.1|5
1725286980000|2024-09-02 14:23:00|41817.1|41797.1|41819.8|41799.8|41819.8|41799.8|41817.1|41797.1|1
1725286990000|2024-09-02 14:23:10|||||||||1
1725287000000|2024-09-02 14:23:20|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|4
1725287010000|2024-09-02 14:23:30|41817.3|41797.3|41817.5|41797.5|41819.8|41799.8|41817.3|41797.3|0
1725287020000|2024-09-02 14:23:40|41817.3|41797.3|41819.8|41799.8|41822.3|41802.3|41817.3|41797.3|0
1725287030000|2024-09-02 14:23:50|41822.1|41802.1|41819.8|41799.8|41822.3|41802.3|41819.8|41799.8|0
1725287040000|2024-09-02 14:24:00|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|1
1725287050000|2024-09-02 14:24:10|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|0
1725287060000|2024-09-02 14:24:20|41825|41805|41829.8|41809.8|41829.8|41809.8|41824.8|41804.8|2
1725287070000|2024-09-02 14:24:30|41832.3|41812.3|41834.8|41814.8|41834.8|41814.8|41829.8|41809.8|4
1725287080000|2024-09-02 14:24:40|41837.1|41817.1|41849.6|41829.6|41849.6|41829.6|41837.1|41817.1|6
1725287090000|2024-09-02 14:24:50|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|3
1725287100000|2024-09-02 14:25:00|41845|41825|41842.3|41822.3|41845|41825|41842.3|41822.3|1
1725287120000|2024-09-02 14:25:20|41840|41820|41837.3|41817.3|41840|41820|41837.3|41817.3|1
1725287140000|2024-09-02 14:25:40|41839.6|41819.6|41839.8|41819.8|41839.8|41819.8|41839.6|41819.6|1
1725287160000|2024-09-02 14:26:00|41842.1|41822.1|41837.5|41817.5|41842.3|41822.3|41837.5|41817.5|3
1725287170000|2024-09-02 14:26:10|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|0
1725287180000|2024-09-02 14:26:20|41842.1|41822.1|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|0
1725287190000|2024-09-02 14:26:30|41842.3|41822.3|41842.3|41822.3|41844.8|41824.8|41842.3|41822.3|1
1725287200000|2024-09-02 14:26:40|41839.8|41819.8|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|0
1725287210000|2024-09-02 14:26:50|41844.6|41824.6|41839.8|41819.8|41844.6|41824.6|41839.8|41819.8|1
1725287220000|2024-09-02 14:27:00|41837.3|41817.3|41842.3|41822.3|41842.3|41822.3|41837.3|41817.3|1
1725287240000|2024-09-02 14:27:20|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|1
1725287250000|2024-09-02 14:27:30|41845|41825|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1725287260000|2024-09-02 14:27:40|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|11
1725287270000|2024-09-02 14:27:50|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1725287280000|2024-09-02 14:28:00|41847.3|41827.3|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|4
1725287290000|2024-09-02 14:28:10|41844.8|41824.8|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|3
1725287300000|2024-09-02 14:28:20|41847.5|41827.5|41852.3|41832.3|41852.3|41832.3|41847.5|41827.5|1
1725287310000|2024-09-02 14:28:30|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|1
1725287320000|2024-09-02 14:28:40|41854.6|41834.6|41854.8|41834.8|41854.8|41834.8|41854.6|41834.6|0
1725287330000|2024-09-02 14:28:50|41852.3|41832.3|41852.1|41832.1|41852.3|41832.3|41849.8|41829.8|2
1725287340000|2024-09-02 14:29:00|41852.3|41832.3|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|1
1725287350000|2024-09-02 14:29:10|41852.5|41832.5|41857.3|41837.3|41857.3|41837.3|41852.5|41832.5|1
1725287360000|2024-09-02 14:29:20|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1725287370000|2024-09-02 14:29:30|41862.1|41842.1|41862.3|41842.3|41862.3|41842.3|41862.1|41842.1|2
1725287380000|2024-09-02 14:29:40|41860|41840|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|2
1725287390000|2024-09-02 14:29:50|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1725287400000|2024-09-02 14:30:00|41862.1|41842.1|41864.8|41844.8|41864.8|41844.8|41862.1|41842.1|1
1725287410000|2024-09-02 14:30:10|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|17
1725287420000|2024-09-02 14:30:20|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|6
1725287430000|2024-09-02 14:30:30|41860|41840|41859.8|41839.8|41860|41840|41857.5|41837.5|2
1725287440000|2024-09-02 14:30:40|41857.5|41837.5|41862.3|41842.3|41862.3|41842.3|41857.5|41837.5|2
1725287450000|2024-09-02 14:30:50|41864.6|41844.6|41859.8|41839.8|41864.8|41844.8|41859.8|41839.8|11
1725287460000|2024-09-02 14:31:00|41857.5|41837.5|41862.3|41842.3|41862.3|41842.3|41857.3|41837.3|3
1725287470000|2024-09-02 14:31:10|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|0
1725287480000|2024-09-02 14:31:20|41864.8|41844.8|41869.8|41849.8|41869.8|41849.8|41864.8|41844.8|1
1725287490000|2024-09-02 14:31:30|41872.1|41852.1|41882.3|41862.3|41882.3|41862.3|41872.1|41852.1|5
1725287500000|2024-09-02 14:31:40|41884.6|41864.6|41884.8|41864.8|41884.8|41864.8|41884.6|41864.6|2
1725287510000|2024-09-02 14:31:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|3
1725287520000|2024-09-02 14:32:00|41889.8|41869.8|41882.3|41862.3|41889.8|41869.8|41882.3|41862.3|2
1725287530000|2024-09-02 14:32:10|41879.8|41859.8|41877.3|41857.3|41879.8|41859.8|41877.3|41857.3|0
1725287540000|2024-09-02 14:32:20|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|3
1725287550000|2024-09-02 14:32:30|41872.5|41852.5|41872.3|41852.3|41874.8|41854.8|41870|41850|2
1725287560000|2024-09-02 14:32:40|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1725287570000|2024-09-02 14:32:50|41872.3|41852.3|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|2
1725287580000|2024-09-02 14:33:00|41877.3|41857.3|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|1
1725287590000|2024-09-02 14:33:10|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|2
1725287600000|2024-09-02 14:33:20|41875|41855|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|0
1725287610000|2024-09-02 14:33:30|41872.3|41852.3|41867.3|41847.3|41872.3|41852.3|41867.3|41847.3|4
1725287630000|2024-09-02 14:33:50|41864.8|41844.8|41867.3|41847.3|41869.8|41849.8|41864.8|41844.8|3
1725287640000|2024-09-02 14:34:00|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|0
1725287650000|2024-09-02 14:34:10|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|4
1725287660000|2024-09-02 14:34:20|41862.5|41842.5|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|0
1725287670000|2024-09-02 14:34:30|41864.8|41844.8|41867.2|41847.2|41867.2|41847.2|41864.8|41844.8|0
1725287680000|2024-09-02 14:34:40|41864.8|41844.8|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|1
1725287690000|2024-09-02 14:34:50|||||||||3
1725287700000|2024-09-02 14:35:00|41864.7|41844.7|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|1
1725287710000|2024-09-02 14:35:10|41862.5|41842.5|41862.3|41842.3|41862.5|41842.5|41862.3|41842.3|0
1725287720000|2024-09-02 14:35:20|41864.7|41844.7|41862.3|41842.3|41864.8|41844.8|41859.8|41839.8|0
1725287730000|2024-09-02 14:35:30|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|0
1725287740000|2024-09-02 14:35:40|41864.7|41844.7|41864.8|41844.8|41864.8|41844.8|41864.7|41844.7|0
1725287750000|2024-09-02 14:35:50|||||||||2
1725287760000|2024-09-02 14:36:00|41862.5|41842.5|41859.8|41839.8|41862.5|41842.5|41859.8|41839.8|3
1725287770000|2024-09-02 14:36:10|||||||||3
1725287780000|2024-09-02 14:36:20|41857.5|41837.5|41854.8|41834.8|41857.5|41837.5|41854.8|41834.8|2
1725287800000|2024-09-02 14:36:40|41854.7|41834.7|41852.3|41832.3|41854.7|41834.7|41852.3|41832.3|1
1725287810000|2024-09-02 14:36:50|41854.8|41834.8|41850|41830|41854.8|41834.8|41850|41830|1
1725287820000|2024-09-02 14:37:00|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|1
1725287830000|2024-09-02 14:37:10|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41844.8|41824.8|0
1725287840000|2024-09-02 14:37:20|41849.5|41829.5|41852.3|41832.3|41854.8|41834.8|41849.5|41829.5|13
1725287850000|2024-09-02 14:37:30|41852.5|41832.5|41852.2|41832.2|41852.5|41832.5|41852.2|41832.2|2
1725287860000|2024-09-02 14:37:40|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|2
1725287870000|2024-09-02 14:37:50|41847.3|41827.3|41839.8|41819.8|41847.3|41827.3|41839.8|41819.8|4
1725287880000|2024-09-02 14:38:00|41839.7|41819.7|41837.3|41817.3|41839.7|41819.7|41837.3|41817.3|0
1725287890000|2024-09-02 14:38:10|41839.7|41819.7|41837.2|41817.2|41839.8|41819.8|41837.2|41817.2|0
1725287910000|2024-09-02 14:38:30|41837.3|41817.3|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1725287920000|2024-09-02 14:38:40|41834.8|41814.8|41839.8|41819.8|41839.8|41819.8|41834.8|41814.8|0
1725287930000|2024-09-02 14:38:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|2
1725287940000|2024-09-02 14:39:00|41842.3|41822.3|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|2
1725287950000|2024-09-02 14:39:10|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1725287960000|2024-09-02 14:39:20|41845|41825|41849.8|41829.8|41849.8|41829.8|41844.8|41824.8|0
1725287990000|2024-09-02 14:39:50|41852.2|41832.2|41854.9|41834.9|41854.9|41834.9|41849.8|41829.8|1
1725288010000|2024-09-02 14:40:10|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|26
1725288020000|2024-09-02 14:40:20|41869.7|41849.7|41874.7|41854.7|41874.7|41854.7|41869.7|41849.7|3
1725288030000|2024-09-02 14:40:30|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1725288050000|2024-09-02 14:40:50|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|1
1725288060000|2024-09-02 14:41:00|41879.5|41859.5|41877.2|41857.2|41879.5|41859.5|41877.2|41857.2|0
1725288070000|2024-09-02 14:41:10|41879.5|41859.5|41877.2|41857.2|41879.5|41859.5|41877.2|41857.2|1
1725288080000|2024-09-02 14:41:20|41874.9|41854.9|41857.9|41837.9|41874.9|41854.9|41857.9|41837.9|7
1725288090000|2024-09-02 14:41:30|41857.7|41837.7|41857.5|41837.5|41857.7|41837.7|41857.5|41837.5|0
1725288120000|2024-09-02 14:42:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41857.4|41837.4|1
1725288130000|2024-09-02 14:42:10|41857.4|41837.4|41859.7|41839.7|41859.7|41839.7|41854.9|41834.9|0
1725288140000|2024-09-02 14:42:20|41859.9|41839.9|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|1
1725288150000|2024-09-02 14:42:30|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|4
1725288160000|2024-09-02 14:42:40|41864.7|41844.7|41864.9|41844.9|41864.9|41844.9|41864.7|41844.7|2
1725288170000|2024-09-02 14:42:50|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1725288180000|2024-09-02 14:43:00|41865|41845|41869.9|41849.9|41869.9|41849.9|41865|41845|2
1725288190000|2024-09-02 14:43:10|41872.4|41852.4|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288200000|2024-09-02 14:43:20|41872.2|41852.2|41874.9|41854.9|41874.9|41854.9|41872.2|41852.2|1
1725288210000|2024-09-02 14:43:30|41872.4|41852.4|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288220000|2024-09-02 14:43:40|41872.4|41852.4|41877.2|41857.2|41877.2|41857.2|41872.4|41852.4|6
1725288230000|2024-09-02 14:43:50|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|4
1725288250000|2024-09-02 14:44:10|||||||||4
1725288260000|2024-09-02 14:44:20|41875|41855|41875|41855|41875|41855|41875|41855|3
1725288270000|2024-09-02 14:44:30|41877.4|41857.4|41874.9|41854.9|41877.4|41857.4|41874.9|41854.9|0
1725288280000|2024-09-02 14:44:40|41875|41855|41872.4|41852.4|41877.4|41857.4|41872.4|41852.4|0
1725288290000|2024-09-02 14:44:50|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288300000|2024-09-02 14:45:00|41874.9|41854.9|41887.2|41867.2|41887.2|41867.2|41874.9|41854.9|4
1725288310000|2024-09-02 14:45:10|41889.9|41869.9|41907.2|41887.2|41907.2|41887.2|41889.9|41869.9|3
1725288320000|2024-09-02 14:45:20|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41904.7|41884.7|5
1725288330000|2024-09-02 14:45:30|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|3
1725288340000|2024-09-02 14:45:40|41904.7|41884.7|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|1
1725288350000|2024-09-02 14:45:50|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|1
1725288360000|2024-09-02 14:46:00|41904.9|41884.9|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|3
1725288370000|2024-09-02 14:46:10|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|0
1725288380000|2024-09-02 14:46:20|41894.9|41874.9|41892.2|41872.2|41894.9|41874.9|41892.2|41872.2|0
1725288390000|2024-09-02 14:46:30|41887.2|41867.2|41884.9|41864.9|41887.4|41867.4|41884.9|41864.9|3
1725288400000|2024-09-02 14:46:40|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|4
1725288410000|2024-09-02 14:46:50|41885.1|41865.1|41884.9|41864.9|41885.1|41865.1|41882.4|41862.4|3
1725288420000|2024-09-02 14:47:00|41882.6|41862.6|41882.6|41862.6|41884.9|41864.9|41882.4|41862.4|1
1725288430000|2024-09-02 14:47:10|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|3
1725288440000|2024-09-02 14:47:20|41877.6|41857.6|41872.4|41852.4|41877.6|41857.6|41869.9|41849.9|3
1725288450000|2024-09-02 14:47:30|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41867.6|41847.6|0
1725288460000|2024-09-02 14:47:40|41867.4|41847.4|41872.2|41852.2|41872.2|41852.2|41867.4|41847.4|7
1725288470000|2024-09-02 14:47:50|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|1
1725288480000|2024-09-02 14:48:00|41870.1|41850.1|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|3
1725288490000|2024-09-02 14:48:10|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288500000|2024-09-02 14:48:20|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|0
1725288510000|2024-09-02 14:48:30|41874.7|41854.7|41872.4|41852.4|41874.9|41854.9|41872.4|41852.4|0
1725288520000|2024-09-02 14:48:40|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|2
1725288540000|2024-09-02 14:49:00|41867.4|41847.4|41864.9|41844.9|41869.9|41849.9|41864.9|41844.9|1
1725288550000|2024-09-02 14:49:10|41862.6|41842.6|41864.9|41844.9|41864.9|41844.9|41862.6|41842.6|4
1725288560000|2024-09-02 14:49:20|41862.6|41842.6|41862.4|41842.4|41864.7|41844.7|41862.4|41842.4|1
1725288570000|2024-09-02 14:49:30|41860.1|41840.1|41859.9|41839.9|41860.1|41840.1|41859.9|41839.9|1
1725288580000|2024-09-02 14:49:40|41857.4|41837.4|41854.7|41834.7|41857.4|41837.4|41852.4|41832.4|4
1725288590000|2024-09-02 14:49:50|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41850.1|41830.1|2
1725288600000|2024-09-02 14:50:00|41857.2|41837.2|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|0
1725288610000|2024-09-02 14:50:10|41857.4|41837.4|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|0
1725288620000|2024-09-02 14:50:20|41857.4|41837.4|41859.9|41839.9|41862|41842|41857.4|41837.4|3
1725288630000|2024-09-02 14:50:30|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|0
1725288640000|2024-09-02 14:50:40|41860.1|41840.1|41862.4|41842.4|41864.9|41844.9|41859.9|41839.9|2
1725288650000|2024-09-02 14:50:50|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|0
1725288660000|2024-09-02 14:51:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1725288670000|2024-09-02 14:51:10|||||||||3
1725288680000|2024-09-02 14:51:20|41859.7|41839.7|41857.4|41837.4|41859.7|41839.7|41857.4|41837.4|1
1725288690000|2024-09-02 14:51:30|41855.1|41835.1|41854.9|41834.9|41855.1|41835.1|41854.9|41834.9|0
1725288700000|2024-09-02 14:51:40|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|0
1725288720000|2024-09-02 14:52:00|41852.4|41832.4|41849.9|41829.9|41852.4|41832.4|41849.9|41829.9|1
1725288730000|2024-09-02 14:52:10|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|0
1725288750000|2024-09-02 14:52:30|||||||||1
1725288760000|2024-09-02 14:52:40|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1725288770000|2024-09-02 14:52:50|41847.6|41827.6|41844.9|41824.9|41847.6|41827.6|41844.9|41824.9|1
1725288780000|2024-09-02 14:53:00|41847.4|41827.4|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|0
1725288800000|2024-09-02 14:53:20|41847.2|41827.2|41847.4|41827.4|41847.4|41827.4|41844.9|41824.9|1
1725288810000|2024-09-02 14:53:30|41849.7|41829.7|41852.4|41832.4|41852.4|41832.4|41849.7|41829.7|1
1725288820000|2024-09-02 14:53:40|41854.7|41834.7|41854.9|41834.9|41854.9|41834.9|41854.7|41834.7|1
1725288830000|2024-09-02 14:53:50|41855.1|41835.1|41857.4|41837.4|41857.4|41837.4|41855.1|41835.1|1
1725288840000|2024-09-02 14:54:00|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|4
1725288850000|2024-09-02 14:54:10|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41862.2|41842.2|0
1725288860000|2024-09-02 14:54:20|41867.2|41847.2|41872.4|41852.4|41872.4|41852.4|41867.2|41847.2|4
1725288870000|2024-09-02 14:54:30|41870.1|41850.1|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|1
1725288880000|2024-09-02 14:54:40|41869.9|41849.9|41872.4|41852.4|41872.4|41852.4|41869.9|41849.9|0
1725288890000|2024-09-02 14:54:50|41870.1|41850.1|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|1
1725288900000|2024-09-02 14:55:00|41867.4|41847.4|41857.6|41837.6|41867.4|41847.4|41857.4|41837.4|7
1725288910000|2024-09-02 14:55:10|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1725288920000|2024-09-02 14:55:20|41862.2|41842.2|41864.9|41844.9|41864.9|41844.9|41862.2|41842.2|3
1725288940000|2024-09-02 14:55:40|41862.6|41842.6|41864.9|41844.9|41864.9|41844.9|41862.6|41842.6|2
1725288950000|2024-09-02 14:55:50|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41860.1|41840.1|1
1725288960000|2024-09-02 14:56:00|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|0
1725288970000|2024-09-02 14:56:10|41864.9|41844.9|41867.2|41847.2|41867.2|41847.2|41864.9|41844.9|2
1725288980000|2024-09-02 14:56:20|41867.4|41847.4|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|0
1725288990000|2024-09-02 14:56:30|41867.6|41847.6|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|0
1725289000000|2024-09-02 14:56:40|41867.6|41847.6|41867.4|41847.4|41867.6|41847.6|41867.4|41847.4|1
1725289010000|2024-09-02 14:56:50|41864.9|41844.9|41859.9|41839.9|41867.4|41847.4|41859.9|41839.9|0
1725289020000|2024-09-02 14:57:00|41862.4|41842.4|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1725289030000|2024-09-02 14:57:10|41862.2|41842.2|41862.4|41842.4|41862.4|41842.4|41857.6|41837.6|0
1725289040000|2024-09-02 14:57:20|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|0
1725289050000|2024-09-02 14:57:30|41859.9|41839.9|41864.9|41844.9|41864.9|41844.9|41859.9|41839.9|2
1725289060000|2024-09-02 14:57:40|||||||||1
1725289070000|2024-09-02 14:57:50|41867.4|41847.4|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1725289080000|2024-09-02 14:58:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1725289090000|2024-09-02 14:58:10|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|1
1725289100000|2024-09-02 14:58:20|41865.1|41845.1|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|2
1725289110000|2024-09-02 14:58:30|41867.2|41847.2|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|0
1725289120000|2024-09-02 14:58:40|41867.2|41847.2|41867.2|41847.2|41867.4|41847.4|41865.1|41845.1|0
1725289130000|2024-09-02 14:58:50|41869.9|41849.9|41864.9|41844.9|41869.9|41849.9|41864.9|41844.9|2
1725289140000|2024-09-02 14:59:00|41865.1|41845.1|41867.2|41847.2|41869.9|41849.9|41864.9|41844.9|3
1725289150000|2024-09-02 14:59:10|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|0
1725289160000|2024-09-02 14:59:20|41862.4|41842.4|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|1
1725289190000|2024-09-02 14:59:50|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41857.4|41837.4|8
1725289200000|2024-09-02 15:00:00|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1725289210000|2024-09-02 15:00:10|41859.9|41839.9|41862.4|41842.4|41862.6|41842.6|41859.9|41839.9|3
1725289220000|2024-09-02 15:00:20|41860.1|41840.1|41862.4|41842.4|41862.4|41842.4|41860.1|41840.1|1
1725289230000|2024-09-02 15:00:30|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|1
1725289240000|2024-09-02 15:00:40|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|1
1725289250000|2024-09-02 15:00:50|41862.2|41842.2|41857.4|41837.4|41862.2|41842.2|41857.4|41837.4|1
1725289260000|2024-09-02 15:01:00|41854.9|41834.9|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|3
1725289270000|2024-09-02 15:01:10|41855.1|41835.1|41857.4|41837.4|41857.4|41837.4|41852.4|41832.4|3
1725289280000|2024-09-02 15:01:20|||||||||1
1725289290000|2024-09-02 15:01:30|41859.7|41839.7|41862.4|41842.4|41862.4|41842.4|41859.7|41839.7|0
1725289320000|2024-09-02 15:02:00|41860.1|41840.1|41859.9|41839.9|41862.2|41842.2|41859.9|41839.9|0
1725289330000|2024-09-02 15:02:10|41860.1|41840.1|41862.4|41842.4|41864.9|41844.9|41859.9|41839.9|2
1725289340000|2024-09-02 15:02:20|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|1
1725289350000|2024-09-02 15:02:30|41867.2|41847.2|41867.2|41847.2|41867.4|41847.4|41867.2|41847.2|0
1725289360000|2024-09-02 15:02:40|41864.9|41844.9|41862.6|41842.6|41864.9|41844.9|41862.6|41842.6|0
1725289370000|2024-09-02 15:02:50|41860.3|41840.3|41859.9|41839.9|41860.3|41840.3|41857.6|41837.6|5
1725289380000|2024-09-02 15:03:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|3
1725289390000|2024-09-02 15:03:10|||||||||2
1725289400000|2024-09-02 15:03:20|||||||||3
1725289410000|2024-09-02 15:03:30|41864.7|41844.7|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|3
1725289420000|2024-09-02 15:03:40|41860.1|41840.1|41859.9|41839.9|41860.1|41840.1|41859.9|41839.9|0
1725289430000|2024-09-02 15:03:50|||||||||1
1725289440000|2024-09-02 15:04:00|41857.6|41837.6|41859.8|41839.8|41859.8|41839.8|41857.6|41837.6|1
1725289450000|2024-09-02 15:04:10|41859.9|41839.9|41857.4|41837.4|41859.9|41839.9|41857.4|41837.4|1
1725289460000|2024-09-02 15:04:20|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|5
1725289470000|2024-09-02 15:04:30|41860.1|41840.1|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1725289480000|2024-09-02 15:04:40|41857.6|41837.6|41857.4|41837.4|41857.6|41837.6|41857.4|41837.4|0
1725289490000|2024-09-02 15:04:50|41859.9|41839.9|41857.4|41837.4|41859.9|41839.9|41857.4|41837.4|5
1725289500000|2024-09-02 15:05:00|41857.3|41837.3|41852.4|41832.4|41857.3|41837.3|41852.4|41832.4|2
1725289510000|2024-09-02 15:05:10|41850.1|41830.1|41849.9|41829.9|41850.1|41830.1|41849.9|41829.9|1
1725289520000|2024-09-02 15:05:20|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|2
1725289530000|2024-09-02 15:05:30|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|7
1725289560000|2024-09-02 15:06:00|41849.8|41829.8|41849.9|41829.9|41849.9|41829.9|41849.8|41829.8|0
1725289570000|2024-09-02 15:06:10|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|1
1725289580000|2024-09-02 15:06:20|||||||||1
1725289590000|2024-09-02 15:06:30|41844.9|41824.9|41837.6|41817.6|41844.9|41824.9|41837.6|41817.6|7
1725289600000|2024-09-02 15:06:40|41837.4|41817.4|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|1
1725289610000|2024-09-02 15:06:50|41830.1|41810.1|41827.4|41807.4|41830.1|41810.1|41827.4|41807.4|0
1725289620000|2024-09-02 15:07:00|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|22
1725289630000|2024-09-02 15:07:10|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|0
1725289640000|2024-09-02 15:07:20|41825.1|41805.1|41822.6|41802.6|41827.4|41807.4|41822.6|41802.6|5
1725289650000|2024-09-02 15:07:30|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|4
1725289660000|2024-09-02 15:07:40|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|4
1725289670000|2024-09-02 15:07:50|41820.1|41800.1|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|2
1725289680000|2024-09-02 15:08:00|41820.1|41800.1|41827.3|41807.3|41827.3|41807.3|41820.1|41800.1|2
1725289690000|2024-09-02 15:08:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41825.1|41805.1|0
1725289700000|2024-09-02 15:08:20|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|1
1725289710000|2024-09-02 15:08:30|41822.4|41802.4|41824.9|41804.9|41827.4|41807.4|41822.4|41802.4|0
1725289720000|2024-09-02 15:08:40|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41819.9|41799.9|0
1725289730000|2024-09-02 15:08:50|41819.9|41799.9|41824.9|41804.9|41824.9|41804.9|41819.9|41799.9|0
1725289740000|2024-09-02 15:09:00|41827.4|41807.4|41825.1|41805.1|41827.4|41807.4|41824.9|41804.9|0
1725289750000|2024-09-02 15:09:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|0
1725289760000|2024-09-02 15:09:20|41824.9|41804.9|41825.1|41805.1|41827.4|41807.4|41824.9|41804.9|0
1725289770000|2024-09-02 15:09:30|41824.9|41804.9|41822.5|41802.5|41827.3|41807.3|41822.5|41802.5|2
1725289790000|2024-09-02 15:09:50|41824.8|41804.8|41822.5|41802.5|41824.8|41804.8|41822.5|41802.5|0
1725289800000|2024-09-02 15:10:00|41824.8|41804.8|41827.5|41807.5|41827.5|41807.5|41824.8|41804.8|2
1725289820000|2024-09-02 15:10:20|||||||||4
1725289850000|2024-09-02 15:10:50|||||||||1
1725289860000|2024-09-02 15:11:00|41825.1|41805.1|41825|41805|41830|41810|41825|41805|0
1725289870000|2024-09-02 15:11:10|||||||||3
1725289880000|2024-09-02 15:11:20|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|1
1725289890000|2024-09-02 15:11:30|41825|41805|41825|41805|41825|41805|41825|41805|1
1725289920000|2024-09-02 15:12:00|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|4
1725289930000|2024-09-02 15:12:10|41827.6|41807.6|41830|41810|41830|41810|41827.5|41807.5|1
1725289940000|2024-09-02 15:12:20|41827.5|41807.5|41827.5|41807.5|41829.8|41809.8|41827.5|41807.5|1
1725289950000|2024-09-02 15:12:30|41830|41810|41830|41810|41830|41810|41830|41810|1
1725289960000|2024-09-02 15:12:40|41832.3|41812.3|41832.5|41812.5|41832.5|41812.5|41832.3|41812.3|0
1725289970000|2024-09-02 15:12:50|41832.6|41812.6|41834.8|41814.8|41834.8|41814.8|41832.6|41812.6|3
1725289980000|2024-09-02 15:13:00|41835|41815|41832.5|41812.5|41835|41815|41832.5|41812.5|1
1725289990000|2024-09-02 15:13:10|41830.1|41810.1|41827.5|41807.5|41830.1|41810.1|41827.5|41807.5|2
1725290000000|2024-09-02 15:13:20|41825|41805|41825|41805|41825|41805|41825|41805|0
1725290020000|2024-09-02 15:13:40|||||||||3
1725290050000|2024-09-02 15:14:10|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|1
1725290060000|2024-09-02 15:14:20|41815|41795|41815|41795|41815|41795|41815|41795|3
1725290070000|2024-09-02 15:14:30|41812.5|41792.5|41805|41785|41812.5|41792.5|41805|41785|6
1725290080000|2024-09-02 15:14:40|41802.6|41782.6|41802.5|41782.5|41802.6|41782.6|41802.5|41782.5|4
1725290090000|2024-09-02 15:14:50|41805|41785|41805|41785|41805|41785|41805|41785|2
1725290100000|2024-09-02 15:15:00|41802.6|41782.6|41805|41785|41805|41785|41802.5|41782.5|1
1725290110000|2024-09-02 15:15:10|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|1
1725290120000|2024-09-02 15:15:20|41810|41790|41810|41790|41810|41790|41810|41790|1
1725290130000|2024-09-02 15:15:30|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|1
1725290140000|2024-09-02 15:15:40|41810|41790|41810|41790|41810|41790|41810|41790|3
1725290160000|2024-09-02 15:16:00|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|0
1725290170000|2024-09-02 15:16:10|41810.2|41790.2|41812.5|41792.5|41812.5|41792.5|41810|41790|0
1725290180000|2024-09-02 15:16:20|41807.8|41787.8|41807.5|41787.5|41807.8|41787.8|41807.5|41787.5|2
1725290220000|2024-09-02 15:17:00|41805|41785|41802.7|41782.7|41805|41785|41802.7|41782.7|3
1725290230000|2024-09-02 15:17:10|41805|41785|41800|41780|41805|41785|41800|41780|1
1725290270000|2024-09-02 15:17:50|41800.2|41780.2|41805|41785|41805|41785|41800.2|41780.2|2
1725290280000|2024-09-02 15:18:00|41800.2|41780.2|41797.5|41777.5|41800.2|41780.2|41797.5|41777.5|4
1725290290000|2024-09-02 15:18:10|41800|41780|41797.5|41777.5|41800|41780|41797.5|41777.5|0
1725290300000|2024-09-02 15:18:20|41800|41780|41802.5|41782.5|41802.5|41782.5|41800|41780|3
1725290310000|2024-09-02 15:18:30|41800.2|41780.2|41800|41780|41800.2|41780.2|41800|41780|0
1725290320000|2024-09-02 15:18:40|41802.3|41782.3|41800|41780|41802.5|41782.5|41800|41780|3
1725290330000|2024-09-02 15:18:50|||||||||1
1725290340000|2024-09-02 15:19:00|41802.5|41782.5|41802.5|41782.5|41805|41785|41800|41780|2
1725290350000|2024-09-02 15:19:10|41805|41785|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1725290360000|2024-09-02 15:19:20|41800.2|41780.2|41795.3|41775.3|41800.2|41780.2|41795.3|41775.3|23
1725290370000|2024-09-02 15:19:30|41797.7|41777.7|41800|41780|41800|41780|41797.7|41777.7|1
1725290380000|2024-09-02 15:19:40|41797.7|41777.7|41792.7|41772.7|41797.7|41777.7|41790.3|41770.3|28
1725290390000|2024-09-02 15:19:50|41790.2|41770.2|41790.2|41770.2|41790.2|41770.2|41790.2|41770.2|5
1725290400000|2024-09-02 15:20:00|41792.7|41772.7|41795|41775|41795|41775|41792.7|41772.7|4
1725290420000|2024-09-02 15:20:20|||||||||2
1725290430000|2024-09-02 15:20:30|41797.5|41777.5|41800|41780|41800|41780|41795|41775|3
1725290460000|2024-09-02 15:21:00|41805|41785|41805|41785|41805|41785|41805|41785|3
1725290470000|2024-09-02 15:21:10|||||||||2
1725290480000|2024-09-02 15:21:20|41807.5|41787.5|41810|41790|41810|41790|41807.5|41787.5|1
1725290500000|2024-09-02 15:21:40|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|41812.5|41792.5|0
1725290520000|2024-09-02 15:22:00|41814.8|41794.8|41815|41795|41815|41795|41814.8|41794.8|0
1725290530000|2024-09-02 15:22:10|41812.7|41792.7|41815|41795|41815|41795|41812.7|41792.7|0
1725290540000|2024-09-02 15:22:20|41817.3|41797.3|41825|41805|41825|41805|41817.3|41797.3|1
1725290560000|2024-09-02 15:22:40|41827.3|41807.3|41830|41810|41830|41810|41827.3|41807.3|2
1725290570000|2024-09-02 15:22:50|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1725290580000|2024-09-02 15:23:00|41832.5|41812.5|41837.5|41817.5|41837.5|41817.5|41832.5|41812.5|3
1725290590000|2024-09-02 15:23:10|41840|41820|41847.5|41827.5|41847.5|41827.5|41840|41820|3
1725290600000|2024-09-02 15:23:20|||||||||3
1725290610000|2024-09-02 15:23:30|41845|41825|41845|41825|41845|41825|41845|41825|4
1725290620000|2024-09-02 15:23:40|41840|41820|41840|41820|41840|41820|41840|41820|1
1725290630000|2024-09-02 15:23:50|41837.7|41817.7|41837.5|41817.5|41837.7|41817.7|41837.5|41817.5|0
1725290640000|2024-09-02 15:24:00|41835.2|41815.2|41835|41815|41835.2|41815.2|41835|41815|2
1725290650000|2024-09-02 15:24:10|41832.5|41812.5|41832.5|41812.5|41835|41815|41832.5|41812.5|1
1725290660000|2024-09-02 15:24:20|41834.8|41814.8|41830|41810|41835|41815|41830|41810|1
1725290670000|2024-09-02 15:24:30|||||||||1
1725290680000|2024-09-02 15:24:40|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1725290690000|2024-09-02 15:24:50|41830.2|41810.2|41832.5|41812.5|41832.5|41812.5|41827.5|41807.5|2
1725290700000|2024-09-02 15:25:00|41830.2|41810.2|41830|41810|41830.2|41810.2|41830|41810|8
1725290710000|2024-09-02 15:25:10|41832.3|41812.3|41835|41815|41835|41815|41832.3|41812.3|5
1725290720000|2024-09-02 15:25:20|41835.2|41815.2|41840|41820|41840|41820|41835.2|41815.2|1
1725290730000|2024-09-02 15:25:30|41842.3|41822.3|41845|41825|41845|41825|41842.3|41822.3|1
1725290740000|2024-09-02 15:25:40|41845.2|41825.2|41847.5|41827.5|41847.5|41827.5|41845|41825|2
1725290750000|2024-09-02 15:25:50|41845|41825|41847.5|41827.5|41850|41830|41845|41825|0
1725290760000|2024-09-02 15:26:00|41845.2|41825.2|41850|41830|41850|41830|41845|41825|0
1725290770000|2024-09-02 15:26:10|41852.3|41832.3|41857.5|41837.5|41857.5|41837.5|41852.3|41832.3|4
1725290780000|2024-09-02 15:26:20|41860|41840|41855|41835|41860|41840|41855|41835|1
1725290810000|2024-09-02 15:26:50|||||||||1
1725290820000|2024-09-02 15:27:00|41857.3|41837.3|41857.5|41837.5|41857.5|41837.5|41855|41835|2
1725290830000|2024-09-02 15:27:10|41855.2|41835.2|41852.5|41832.5|41855.2|41835.2|41852.5|41832.5|1
1725290850000|2024-09-02 15:27:30|41852.3|41832.3|41850|41830|41852.3|41832.3|41850|41830|0
1725290860000|2024-09-02 15:27:40|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|1
1725290870000|2024-09-02 15:27:50|41850|41830|41850|41830|41850|41830|41850|41830|0
1725290880000|2024-09-02 15:28:00|41852.3|41832.3|41852.5|41832.5|41852.5|41832.5|41852.3|41832.3|1
1725290890000|2024-09-02 15:28:10|41854.8|41834.8|41852.5|41832.5|41855|41835|41852.5|41832.5|0
1725290900000|2024-09-02 15:28:20|41854.8|41834.8|41852.5|41832.5|41857.3|41837.3|41852.5|41832.5|2
1725290930000|2024-09-02 15:28:50|41854.8|41834.8|41852.5|41832.5|41855|41835|41852.5|41832.5|1
1725290950000|2024-09-02 15:29:10|41855|41835|41857.5|41837.5|41857.5|41837.5|41855|41835|0
1725290960000|2024-09-02 15:29:20|41855|41835|41857.5|41837.5|41857.5|41837.5|41855|41835|0
1725290970000|2024-09-02 15:29:30|41855|41835|41855|41835|41855|41835|41852.5|41832.5|1
1725290980000|2024-09-02 15:29:40|41852.7|41832.7|41852.5|41832.5|41852.7|41832.7|41852.5|41832.5|1
1725290990000|2024-09-02 15:29:50|41850|41830|41850|41830|41850|41830|41850|41830|2
1725291000000|2024-09-02 15:30:00|||||||||2
1725291010000|2024-09-02 15:30:10|41850.2|41830.2|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|0
1725291020000|2024-09-02 15:30:20|41850|41830|41852.5|41832.5|41852.5|41832.5|41850|41830|1
1725291030000|2024-09-02 15:30:30|41850|41830|41850|41830|41850|41830|41850|41830|2
1725291040000|2024-09-02 15:30:40|41852.5|41832.5|41855|41835|41855|41835|41852.5|41832.5|2
1725291050000|2024-09-02 15:30:50|41857.5|41837.5|41860|41840|41860|41840|41857.5|41837.5|2
1725291060000|2024-09-02 15:31:00|41860.2|41840.2|41865|41845|41865|41845|41860.2|41840.2|0
1725291070000|2024-09-02 15:31:10|||||||||1
1725291110000|2024-09-02 15:31:50|41867.3|41847.3|41867.5|41847.5|41867.5|41847.5|41865|41845|5
1725291120000|2024-09-02 15:32:00|41870|41850|41877.3|41857.3|41877.3|41857.3|41870|41850|17
1725291130000|2024-09-02 15:32:10|41877.5|41857.5|41882.5|41862.5|41882.5|41862.5|41877.5|41857.5|2
1725291140000|2024-09-02 15:32:20|41880.2|41860.2|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1725291150000|2024-09-02 15:32:30|41880.2|41860.2|41882.5|41862.5|41885|41865|41880.2|41860.2|0
1725291170000|2024-09-02 15:32:50|41880|41860|41880|41860|41880|41860|41880|41860|2
1725291180000|2024-09-02 15:33:00|41877.5|41857.5|41880|41860|41880|41860|41877.5|41857.5|1
1725291190000|2024-09-02 15:33:10|41877.7|41857.7|41880|41860|41880|41860|41877.5|41857.5|1
1725291200000|2024-09-02 15:33:20|41877.5|41857.5|41880|41860|41880|41860|41877.5|41857.5|3
1725291220000|2024-09-02 15:33:40|||||||||2
1725291230000|2024-09-02 15:33:50|41882.4|41862.4|41887.5|41867.5|41887.5|41867.5|41882.4|41862.4|2
1725291240000|2024-09-02 15:34:00|41885.2|41865.2|41885|41865|41885.2|41865.2|41885|41865|0
1725291270000|2024-09-02 15:34:30|||||||||10
1725291290000|2024-09-02 15:34:50|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|4
1725291300000|2024-09-02 15:35:00|41880|41860|41880|41860|41880|41860|41880|41860|2
1725291310000|2024-09-02 15:35:10|41879.9|41859.9|41880|41860|41880|41860|41877.5|41857.5|1
1725291320000|2024-09-02 15:35:20|41882.4|41862.4|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1725291330000|2024-09-02 15:35:30|41880|41860|41882.5|41862.5|41882.5|41862.5|41880|41860|1
1725291340000|2024-09-02 15:35:40|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|1
1725291350000|2024-09-02 15:35:50|||||||||1
1725291360000|2024-09-02 15:36:00|41885|41865|41887.5|41867.5|41887.5|41867.5|41885|41865|2
1725291370000|2024-09-02 15:36:10|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|3
1725291380000|2024-09-02 15:36:20|41894.9|41874.9|41895|41875|41895|41875|41892.5|41872.5|0
1725291390000|2024-09-02 15:36:30|41892.5|41872.5|41895|41875|41895|41875|41892.5|41872.5|2
1725291400000|2024-09-02 15:36:40|||||||||2
1725291410000|2024-09-02 15:36:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1725291420000|2024-09-02 15:37:00|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|1
1725291430000|2024-09-02 15:37:10|41899.9|41879.9|41897.5|41877.5|41900|41880|41895|41875|2
1725291440000|2024-09-02 15:37:20|41895.2|41875.2|41895|41875|41895.2|41875.2|41895|41875|2
1725291450000|2024-09-02 15:37:30|41892.7|41872.7|41892.5|41872.5|41892.7|41872.7|41892.5|41872.5|0
1725291460000|2024-09-02 15:37:40|41887.7|41867.7|41887.5|41867.5|41887.7|41867.7|41887.5|41867.5|10
1725291470000|2024-09-02 15:37:50|41885.2|41865.2|41882.5|41862.5|41885.2|41865.2|41882.5|41862.5|1
1725291480000|2024-09-02 15:38:00|41884.9|41864.9|41887.5|41867.5|41887.5|41867.5|41884.9|41864.9|2
1725291490000|2024-09-02 15:38:10|41889.9|41869.9|41890|41870|41890|41870|41887.5|41867.5|0
1725291500000|2024-09-02 15:38:20|41887.5|41867.5|41890|41870|41890|41870|41887.5|41867.5|1
1725291510000|2024-09-02 15:38:30|41887.7|41867.7|41890|41870|41890|41870|41887.5|41867.5|0
1725291520000|2024-09-02 15:38:40|41887.7|41867.7|41887.5|41867.5|41887.7|41867.7|41887.5|41867.5|0
1725291530000|2024-09-02 15:38:50|41885.2|41865.2|41887.5|41867.5|41890|41870|41885|41865|1
1725291540000|2024-09-02 15:39:00|41889.9|41869.9|41887.5|41867.5|41889.9|41869.9|41887.5|41867.5|1
1725291550000|2024-09-02 15:39:10|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|0
1725291560000|2024-09-02 15:39:20|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|1
1725291570000|2024-09-02 15:39:30|41887.6|41867.6|41885.1|41865.1|41887.6|41867.6|41885.1|41865.1|3
1725291580000|2024-09-02 15:39:40|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|0
1725291590000|2024-09-02 15:39:50|41887.2|41867.2|41887.6|41867.6|41887.6|41867.6|41887.2|41867.2|2
1725291600000|2024-09-02 15:40:00|41885.1|41865.1|41887.6|41867.6|41887.6|41867.6|41882.6|41862.6|2
1725291610000|2024-09-02 15:40:10|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1725291620000|2024-09-02 15:40:20|41882.7|41862.7|41882.6|41862.6|41882.7|41862.7|41882.6|41862.6|0
1725291630000|2024-09-02 15:40:30|||||||||1
1725291640000|2024-09-02 15:40:40|41880.2|41860.2|41877.6|41857.6|41882.6|41862.6|41877.6|41857.6|0
1725291650000|2024-09-02 15:40:50|41875.1|41855.1|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|4
1725291660000|2024-09-02 15:41:00|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|1
1725291670000|2024-09-02 15:41:10|41867.7|41847.7|41870.1|41850.1|41870.1|41850.1|41867.7|41847.7|1
1725291690000|2024-09-02 15:41:30|||||||||2
1725291700000|2024-09-02 15:41:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|3
1725291710000|2024-09-02 15:41:50|41874.9|41854.9|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|1
1725291720000|2024-09-02 15:42:00|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|0
1725291740000|2024-09-02 15:42:20|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|41877.6|41857.6|0
1725291750000|2024-09-02 15:42:30|41875.1|41855.1|41875.1|41855.1|41875.1|41855.1|41872.7|41852.7|2
1725291780000|2024-09-02 15:43:00|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|1
1725291790000|2024-09-02 15:43:10|41872.6|41852.6|41867.6|41847.6|41872.6|41852.6|41867.6|41847.6|1
1725291820000|2024-09-02 15:43:40|41867.4|41847.4|41865.1|41845.1|41870.1|41850.1|41865.1|41845.1|2
1725291830000|2024-09-02 15:43:50|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|41862.6|41842.6|0
1725291840000|2024-09-02 15:44:00|41865.1|41845.1|41860.1|41840.1|41865.1|41845.1|41860.1|41840.1|1
1725291850000|2024-09-02 15:44:10|41857.7|41837.7|41855.1|41835.1|41857.7|41837.7|41855.1|41835.1|0
1725291860000|2024-09-02 15:44:20|||||||||1
1725291870000|2024-09-02 15:44:30|41852.6|41832.6|41855.1|41835.1|41855.1|41835.1|41852.6|41832.6|2
1725291890000|2024-09-02 15:44:50|41852.8|41832.8|41852.6|41832.6|41855.1|41835.1|41852.6|41832.6|2
1725291900000|2024-09-02 15:45:00|41854.9|41834.9|41850.1|41830.1|41854.9|41834.9|41850.1|41830.1|1
1725291910000|2024-09-02 15:45:10|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|4
1725291920000|2024-09-02 15:45:20|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|0
1725291930000|2024-09-02 15:45:30|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|0
1725291950000|2024-09-02 15:45:50|41842.8|41822.8|41837.6|41817.6|41842.8|41822.8|41837.6|41817.6|4
1725291960000|2024-09-02 15:46:00|41835.1|41815.1|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|3
1725291970000|2024-09-02 15:46:10|41837.4|41817.4|41832.6|41812.6|41837.6|41817.6|41832.6|41812.6|3
1725291980000|2024-09-02 15:46:20|41830.1|41810.1|41830.1|41810.1|41832.4|41812.4|41830.1|41810.1|0
1725291990000|2024-09-02 15:46:30|41830.3|41810.3|41825.1|41805.1|41830.3|41810.3|41825.1|41805.1|9
1725292000000|2024-09-02 15:46:40|41822.6|41802.6|41820.1|41800.1|41822.6|41802.6|41817.6|41797.6|0
1725292010000|2024-09-02 15:46:50|41822.4|41802.4|41817.6|41797.6|41822.6|41802.6|41817.6|41797.6|0
1725292020000|2024-09-02 15:47:00|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|41820.1|41800.1|3
1725292030000|2024-09-02 15:47:10|41822.4|41802.4|41822.6|41802.6|41822.6|41802.6|41822.4|41802.4|4
1725292040000|2024-09-02 15:47:20|41825.3|41805.3|41832.6|41812.6|41832.6|41812.6|41825.3|41805.3|2
1725292080000|2024-09-02 15:48:00|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|2
1725292090000|2024-09-02 15:48:10|||||||||3
1725292100000|2024-09-02 15:48:20|||||||||2
1725292120000|2024-09-02 15:48:40|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|1
1725292130000|2024-09-02 15:48:50|41842.6|41822.6|41849.9|41829.9|41849.9|41829.9|41842.6|41822.6|1
1725292140000|2024-09-02 15:49:00|41850.1|41830.1|41845.1|41825.1|41850.1|41830.1|41845.1|41825.1|7
1725292150000|2024-09-02 15:49:10|41842.8|41822.8|41842.6|41822.6|41842.8|41822.8|41842.6|41822.6|2
1725292160000|2024-09-02 15:49:20|||||||||25
1725292170000|2024-09-02 15:49:30|41840.1|41820.1|41840.1|41820.1|41842.4|41822.4|41840.1|41820.1|0
1725292180000|2024-09-02 15:49:40|41837.8|41817.8|41837.6|41817.6|41837.8|41817.8|41837.6|41817.6|1
1725292190000|2024-09-02 15:49:50|41837.8|41817.8|41842.6|41822.6|41842.6|41822.6|41837.8|41817.8|4
1725292210000|2024-09-02 15:50:10|41845.1|41825.1|41847.4|41827.4|41847.4|41827.4|41845.1|41825.1|0
1725292220000|2024-09-02 15:50:20|41845.1|41825.1|41847.6|41827.6|41847.6|41827.6|41845.1|41825.1|0
1725292240000|2024-09-02 15:50:40|41850.1|41830.1|41852.6|41832.6|41852.6|41832.6|41850.1|41830.1|3
1725292250000|2024-09-02 15:50:50|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|1
1725292260000|2024-09-02 15:51:00|41857.6|41837.6|41857.6|41837.6|41857.8|41837.8|41857.6|41837.6|1
1725292280000|2024-09-02 15:51:20|||||||||2
1725292290000|2024-09-02 15:51:30|||||||||3
1725292300000|2024-09-02 15:51:40|41859.9|41839.9|41860.1|41840.1|41860.1|41840.1|41859.9|41839.9|0
1725292310000|2024-09-02 15:51:50|41862.4|41842.4|41862.6|41842.6|41862.6|41842.6|41862.4|41842.4|1
1725292320000|2024-09-02 15:52:00|41865.1|41845.1|41862.6|41842.6|41865.1|41845.1|41860.1|41840.1|6
1725292330000|2024-09-02 15:52:10|41864.9|41844.9|41865.1|41845.1|41865.1|41845.1|41864.9|41844.9|0
1725292350000|2024-09-02 15:52:30|41862.8|41842.8|41860.1|41840.1|41862.8|41842.8|41860.1|41840.1|1
1725292360000|2024-09-02 15:52:40|||||||||1
1725292370000|2024-09-02 15:52:50|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1725292380000|2024-09-02 15:53:00|41862.6|41842.6|41867.6|41847.6|41867.6|41847.6|41862.6|41842.6|1
1725292390000|2024-09-02 15:53:10|||||||||2
1725292400000|2024-09-02 15:53:20|41865.1|41845.1|41867.6|41847.6|41867.6|41847.6|41865.1|41845.1|0
1725292410000|2024-09-02 15:53:30|41865.3|41845.3|41865.1|41845.1|41865.3|41845.3|41865.1|41845.1|0
1725292430000|2024-09-02 15:53:50|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1725292440000|2024-09-02 15:54:00|41867.8|41847.8|41870.1|41850.1|41870.1|41850.1|41867.8|41847.8|2
1725292450000|2024-09-02 15:54:10|41865.1|41845.1|41870.1|41850.1|41870.1|41850.1|41865.1|41845.1|10
1725292480000|2024-09-02 15:54:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|2
1725292490000|2024-09-02 15:54:50|41870.1|41850.1|41872.8|41852.8|41872.8|41852.8|41870.1|41850.1|5
1725292510000|2024-09-02 15:55:10|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|1
1725292520000|2024-09-02 15:55:20|41872.8|41852.8|41877.6|41857.6|41877.6|41857.6|41872.6|41852.6|1
1725292550000|2024-09-02 15:55:50|41880.1|41860.1|41880.3|41860.3|41880.3|41860.3|41880.1|41860.1|0
1725292560000|2024-09-02 15:56:00|41882.6|41862.6|41882.6|41862.6|41884.9|41864.9|41882.6|41862.6|1
1725292580000|2024-09-02 15:56:20|41882.8|41862.8|41882.6|41862.6|41882.8|41862.8|41882.6|41862.6|1
1725292590000|2024-09-02 15:56:30|41882.8|41862.8|41885.3|41865.3|41885.3|41865.3|41882.8|41862.8|0
1725292600000|2024-09-02 15:56:40|41885.1|41865.1|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|0
1725292620000|2024-09-02 15:57:00|41889.9|41869.9|41887.6|41867.6|41889.9|41869.9|41887.6|41867.6|0
1725292660000|2024-09-02 15:57:40|41887.8|41867.8|41890.1|41870.1|41892.4|41872.4|41887.8|41867.8|1
1725292670000|2024-09-02 15:57:50|||||||||1
1725292680000|2024-09-02 15:58:00|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|5
1725292740000|2024-09-02 15:59:00|||||||||2
1725292750000|2024-09-02 15:59:10|41885.1|41865.1|41884.9|41864.9|41885.1|41865.1|41884.9|41864.9|2
1725292760000|2024-09-02 15:59:20|41885.1|41865.1|41882.6|41862.6|41885.1|41865.1|41882.6|41862.6|1
1725292770000|2024-09-02 15:59:30|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|3
1725292780000|2024-09-02 15:59:40|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|2
1725292790000|2024-09-02 15:59:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|5
1725292800000|2024-09-02 16:00:00|41895.1|41875.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1725292810000|2024-09-02 16:00:10|41894.9|41874.9|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|1
1725292820000|2024-09-02 16:00:20|41895.1|41875.1|41890.1|41870.1|41895.1|41875.1|41890.1|41870.1|9
1725292850000|2024-09-02 16:00:50|41892.4|41872.4|41899.9|41879.9|41899.9|41879.9|41892.4|41872.4|18
1725292860000|2024-09-02 16:01:00|41900.1|41880.1|41904.9|41884.9|41904.9|41884.9|41900.1|41880.1|8
1725292870000|2024-09-02 16:01:10|41907.4|41887.4|41905.1|41885.1|41907.4|41887.4|41905.1|41885.1|7
1725292880000|2024-09-02 16:01:20|41904.9|41884.9|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|0
1725292890000|2024-09-02 16:01:30|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41904.9|41884.9|2
1725292900000|2024-09-02 16:01:40|41902.8|41882.8|41902.8|41882.8|41905.1|41885.1|41902.8|41882.8|2
1725292910000|2024-09-02 16:01:50|41905.1|41885.1|41907.6|41887.6|41907.6|41887.6|41905.1|41885.1|0
1725292920000|2024-09-02 16:02:00|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|0
1725292950000|2024-09-02 16:02:30|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|2
1725292970000|2024-09-02 16:02:50|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|4
1725292980000|2024-09-02 16:03:00|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41910.3|41890.3|0
1725292990000|2024-09-02 16:03:10|41910.1|41890.1|41907.6|41887.6|41910.1|41890.1|41907.6|41887.6|16
1725293000000|2024-09-02 16:03:20|41905.3|41885.3|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|1
1725293010000|2024-09-02 16:03:30|41905.3|41885.3|41905.3|41885.3|41907.6|41887.6|41905.3|41885.3|0
1725293020000|2024-09-02 16:03:40|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|1
1725293030000|2024-09-02 16:03:50|41907.5|41887.5|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|0
1725293090000|2024-09-02 16:04:50|41907.6|41887.6|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|2
1725293100000|2024-09-02 16:05:00|41907.6|41887.6|41903|41883|41907.6|41887.6|41903|41883|2
1725293110000|2024-09-02 16:05:10|41905.3|41885.3|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293130000|2024-09-02 16:05:30|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41902.8|41882.8|2
1725293140000|2024-09-02 16:05:40|41905.3|41885.3|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293160000|2024-09-02 16:06:00|41905.1|41885.1|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|1
1725293180000|2024-09-02 16:06:20|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|0
1725293190000|2024-09-02 16:06:30|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|0
1725293200000|2024-09-02 16:06:40|||||||||1
1725293210000|2024-09-02 16:06:50|41898|41878|41898|41878|41898|41878|41898|41878|0
1725293220000|2024-09-02 16:07:00|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|0
1725293230000|2024-09-02 16:07:10|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|2
1725293240000|2024-09-02 16:07:20|41900.1|41880.1|41900.3|41880.3|41902.6|41882.6|41900.1|41880.1|1
1725293250000|2024-09-02 16:07:30|41902.6|41882.6|41900.3|41880.3|41902.6|41882.6|41900.3|41880.3|1
1725293260000|2024-09-02 16:07:40|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|0
1725293270000|2024-09-02 16:07:50|41900.1|41880.1|41902.6|41882.6|41902.6|41882.6|41900.1|41880.1|2
1725293280000|2024-09-02 16:08:00|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|2
1725293310000|2024-09-02 16:08:30|||||||||2
1725293320000|2024-09-02 16:08:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1725293350000|2024-09-02 16:09:10|41907.7|41887.7|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|2
1725293370000|2024-09-02 16:09:30|41912.5|41892.5|41912.7|41892.7|41912.7|41892.7|41912.5|41892.5|3
1725293380000|2024-09-02 16:09:40|||||||||1
1725293390000|2024-09-02 16:09:50|41915.2|41895.2|41937.7|41917.7|41937.7|41917.7|41915.2|41895.2|16
1725293400000|2024-09-02 16:10:00|41940|41920|41940|41920|41940|41920|41940|41920|1
1725293410000|2024-09-02 16:10:10|||||||||1
1725293430000|2024-09-02 16:10:30|41937.7|41917.7|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|1
1725293460000|2024-09-02 16:11:00|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|2
1725293470000|2024-09-02 16:11:10|41935.3|41915.3|41937.7|41917.7|41937.7|41917.7|41935.3|41915.3|1
1725293480000|2024-09-02 16:11:20|41940.2|41920.2|41942.5|41922.5|41942.5|41922.5|41940.2|41920.2|5
1725293510000|2024-09-02 16:11:50|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|2
1725293520000|2024-09-02 16:12:00|41942.5|41922.5|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|0
1725293530000|2024-09-02 16:12:10|41940.3|41920.3|41940.2|41920.2|41942.5|41922.5|41940.2|41920.2|3
1725293580000|2024-09-02 16:13:00|41937.8|41917.8|41937.7|41917.7|41937.8|41917.8|41937.7|41917.7|3
1725293600000|2024-09-02 16:13:20|41935.3|41915.3|41932.7|41912.7|41935.3|41915.3|41932.7|41912.7|1
1725293630000|2024-09-02 16:13:50|41935|41915|41937.7|41917.7|41937.7|41917.7|41935|41915|1
1725293640000|2024-09-02 16:14:00|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|2
1725293650000|2024-09-02 16:14:10|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|1
1725293660000|2024-09-02 16:14:20|||||||||2
1725293670000|2024-09-02 16:14:30|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41935.4|41915.4|3
1725293690000|2024-09-02 16:14:50|41940|41920|41940|41920|41940|41920|41940|41920|4
1725293700000|2024-09-02 16:15:00|41940.2|41920.2|41940.2|41920.2|41942.7|41922.7|41940.2|41920.2|3
1725293720000|2024-09-02 16:15:20|41940.4|41920.4|41942.7|41922.7|41942.7|41922.7|41940.4|41920.4|4
1725293740000|2024-09-02 16:15:40|||||||||3
1725293750000|2024-09-02 16:15:50|41942.9|41922.9|41945.2|41925.2|41945.2|41925.2|41942.9|41922.9|2
1725293760000|2024-09-02 16:16:00|41947.5|41927.5|41947.7|41927.7|41947.7|41927.7|41947.5|41927.5|1
1725293800000|2024-09-02 16:16:40|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1725293810000|2024-09-02 16:16:50|41947.9|41927.9|41947.7|41927.7|41947.9|41927.9|41947.7|41927.7|0
1725293820000|2024-09-02 16:17:00|41952.5|41932.5|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|11
1725293840000|2024-09-02 16:17:20|41947.9|41927.9|41950.2|41930.2|41950.2|41930.2|41947.9|41927.9|0
1725293860000|2024-09-02 16:17:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|2
1725293870000|2024-09-02 16:17:50|||||||||1
1725293880000|2024-09-02 16:18:00|||||||||3
1725293890000|2024-09-02 16:18:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|2
1725293900000|2024-09-02 16:18:20|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1725293930000|2024-09-02 16:18:50|||||||||1
1725293940000|2024-09-02 16:19:00|41937.9|41917.9|41935.2|41915.2|41937.9|41917.9|41935.2|41915.2|7
1725293960000|2024-09-02 16:19:20|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|0
1725293970000|2024-09-02 16:19:30|||||||||2
1725293980000|2024-09-02 16:19:40|41935.2|41915.2|41932.7|41912.7|41935.2|41915.2|41932.7|41912.7|0
1725294030000|2024-09-02 16:20:30|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|1
1725294060000|2024-09-02 16:21:00|41932.5|41912.5|41932.7|41912.7|41932.7|41912.7|41932.5|41912.5|0
1725294120000|2024-09-02 16:22:00|41930.4|41910.4|41927.7|41907.7|41930.4|41910.4|41927.7|41907.7|3
1725294130000|2024-09-02 16:22:10|||||||||1
1725294180000|2024-09-02 16:23:00|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|41925.2|41905.2|0
1725294210000|2024-09-02 16:23:30|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|7
1725294220000|2024-09-02 16:23:40|41922.7|41902.7|41920.4|41900.4|41922.7|41902.7|41920.4|41900.4|2
1725294230000|2024-09-02 16:23:50|41917.9|41897.9|41915.2|41895.2|41917.9|41897.9|41915.2|41895.2|2
1725294240000|2024-09-02 16:24:00|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|1
1725294250000|2024-09-02 16:24:10|41915.2|41895.2|41920.2|41900.2|41920.2|41900.2|41915.2|41895.2|11
1725294260000|2024-09-02 16:24:20|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|0
1725294270000|2024-09-02 16:24:30|41920.4|41900.4|41920.2|41900.2|41920.4|41900.4|41920.2|41900.2|0
1725294280000|2024-09-02 16:24:40|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|1
1725294290000|2024-09-02 16:24:50|41922.5|41902.5|41922.7|41902.7|41922.7|41902.7|41922.5|41902.5|2
1725294300000|2024-09-02 16:25:00|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|4
1725294340000|2024-09-02 16:25:40|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|1
1725294350000|2024-09-02 16:25:50|41920.2|41900.2|41917.7|41897.7|41920.2|41900.2|41917.7|41897.7|1
1725294360000|2024-09-02 16:26:00|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294420000|2024-09-02 16:27:00|41920|41900|41915.4|41895.4|41920|41900|41915.4|41895.4|2
1725294430000|2024-09-02 16:27:10|||||||||1
1725294450000|2024-09-02 16:27:30|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|1
1725294460000|2024-09-02 16:27:40|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1725294470000|2024-09-02 16:27:50|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|0
1725294480000|2024-09-02 16:28:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|0
1725294490000|2024-09-02 16:28:10|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|1
1725294500000|2024-09-02 16:28:20|||||||||1
1725294520000|2024-09-02 16:28:40|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|3
1725294530000|2024-09-02 16:28:50|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|0
1725294550000|2024-09-02 16:29:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294560000|2024-09-02 16:29:20|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|0
1725294570000|2024-09-02 16:29:30|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|5
1725294580000|2024-09-02 16:29:40|||||||||1
1725294590000|2024-09-02 16:29:50|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1725294600000|2024-09-02 16:30:00|41917.7|41897.7|41924.9|41904.9|41924.9|41904.9|41917.7|41897.7|2
1725294610000|2024-09-02 16:30:10|41925|41905|41932.5|41912.5|41932.5|41912.5|41925|41905|3
1725294620000|2024-09-02 16:30:20|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|1
1725294630000|2024-09-02 16:30:30|||||||||2
1725294650000|2024-09-02 16:30:50|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|2
1725294660000|2024-09-02 16:31:00|41925|41905|41922.7|41902.7|41925|41905|41922.7|41902.7|0
1725294670000|2024-09-02 16:31:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1725294700000|2024-09-02 16:31:40|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|2
1725294710000|2024-09-02 16:31:50|41922.5|41902.5|41922.7|41902.7|41922.7|41902.7|41922.5|41902.5|1
1725294740000|2024-09-02 16:32:20|||||||||5
1725294750000|2024-09-02 16:32:30|||||||||1
1725294760000|2024-09-02 16:32:40|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|3
1725294780000|2024-09-02 16:33:00|41920|41900|41922.5|41902.5|41922.5|41902.5|41920|41900|8
1725294790000|2024-09-02 16:33:10|41924.9|41904.9|41922.5|41902.5|41925|41905|41922.5|41902.5|2
1725294810000|2024-09-02 16:33:30|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|0
1725294830000|2024-09-02 16:33:50|41922.9|41902.9|41925.2|41905.2|41925.2|41905.2|41922.9|41902.9|5
1725294840000|2024-09-02 16:34:00|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1725294880000|2024-09-02 16:34:40|||||||||2
1725294890000|2024-09-02 16:34:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1725294900000|2024-09-02 16:35:00|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|8
1725294910000|2024-09-02 16:35:10|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|3
1725294930000|2024-09-02 16:35:30|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|1
1725294940000|2024-09-02 16:35:40|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1725294950000|2024-09-02 16:35:50|41930.1|41910.1|41927.6|41907.6|41930.2|41910.2|41927.6|41907.6|2
1725294990000|2024-09-02 16:36:30|41925.2|41905.2|41927.6|41907.6|41927.6|41907.6|41925.2|41905.2|1
1725295010000|2024-09-02 16:36:50|41929.9|41909.9|41930.2|41910.2|41930.2|41910.2|41929.9|41909.9|0
1725295070000|2024-09-02 16:37:50|||||||||2
1725295080000|2024-09-02 16:38:00|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|8
1725295100000|2024-09-02 16:38:20|41930.3|41910.3|41932.6|41912.6|41932.6|41912.6|41930.3|41910.3|4
1725295110000|2024-09-02 16:38:30|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|3
1725295120000|2024-09-02 16:38:40|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|2
1725295130000|2024-09-02 16:38:50|41939.7|41919.7|41937.4|41917.4|41939.7|41919.7|41937.4|41917.4|1
1725295140000|2024-09-02 16:39:00|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|0
1725295150000|2024-09-02 16:39:10|||||||||1
1725295180000|2024-09-02 16:39:40|41935.1|41915.1|41927.8|41907.8|41935.1|41915.1|41927.8|41907.8|6
1725295240000|2024-09-02 16:40:40|41927.6|41907.6|41927.8|41907.8|41927.8|41907.8|41927.6|41907.6|2
1725295250000|2024-09-02 16:40:50|||||||||2
1725295260000|2024-09-02 16:41:00|41925.3|41905.3|41927.8|41907.8|41927.8|41907.8|41925.3|41905.3|2
1725295300000|2024-09-02 16:41:40|41930.1|41910.1|41930.3|41910.3|41930.3|41910.3|41930.1|41910.1|0
1725295310000|2024-09-02 16:41:50|41932.6|41912.6|41932.8|41912.8|41932.8|41912.8|41932.6|41912.6|0
1725295420000|2024-09-02 16:43:40|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|1
1725295440000|2024-09-02 16:44:00|||||||||2
1725295470000|2024-09-02 16:44:30|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|0
1725295480000|2024-09-02 16:44:40|41939.9|41919.9|41937.8|41917.8|41940.1|41920.1|41937.8|41917.8|2
1725295520000|2024-09-02 16:45:20|||||||||1
1725295530000|2024-09-02 16:45:30|||||||||11
1725295550000|2024-09-02 16:45:50|41935.3|41915.3|41932.6|41912.6|41935.3|41915.3|41930.6|41910.6|19
1725295560000|2024-09-02 16:46:00|41930.3|41910.3|41932.8|41912.8|41932.8|41912.8|41930.3|41910.3|0
1725295570000|2024-09-02 16:46:10|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|2
1725295600000|2024-09-02 16:46:40|41927.6|41907.6|41933|41913|41933|41913|41927.6|41907.6|6
1725295610000|2024-09-02 16:46:50|41932.8|41912.8|41937.6|41917.6|41937.6|41917.6|41932.8|41912.8|3
1725295620000|2024-09-02 16:47:00|41937.4|41917.4|41937.6|41917.6|41937.6|41917.6|41932.8|41912.8|2
1725295630000|2024-09-02 16:47:10|41937.4|41917.4|41932.8|41912.8|41937.4|41917.4|41932.8|41912.8|1
1725295640000|2024-09-02 16:47:20|41935.3|41915.3|41937.8|41917.8|41937.8|41917.8|41932.8|41912.8|0
1725295680000|2024-09-02 16:48:00|||||||||2
1725295690000|2024-09-02 16:48:10|||||||||1
1725295700000|2024-09-02 16:48:20|41940.1|41920.1|41940.3|41920.3|41940.3|41920.3|41940.1|41920.1|0
1725295790000|2024-09-02 16:49:50|||||||||6
1725295800000|2024-09-02 16:50:00|41942.6|41922.6|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|2
1725295810000|2024-09-02 16:50:10|41940.5|41920.5|41942.8|41922.8|41942.8|41922.8|41940.5|41920.5|0
1725295830000|2024-09-02 16:50:30|41940.3|41920.3|41942.6|41922.6|41942.6|41922.6|41940.3|41920.3|1
1725295840000|2024-09-02 16:50:40|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|41942.8|41922.8|0
1725295850000|2024-09-02 16:50:50|41940.3|41920.3|41940.3|41920.3|41940.5|41920.5|41940.3|41920.3|1
1725295860000|2024-09-02 16:51:00|41938|41918|41937.8|41917.8|41938|41918|41937.8|41917.8|0
1725295870000|2024-09-02 16:51:10|41933.2|41913.2|41932.8|41912.8|41933.2|41913.2|41932.8|41912.8|1
1725295890000|2024-09-02 16:51:30|41935.3|41915.3|41932.8|41912.8|41935.3|41915.3|41932.8|41912.8|0
1725295940000|2024-09-02 16:52:20|41935.1|41915.1|41935.3|41915.3|41935.3|41915.3|41935.1|41915.1|2
1725295970000|2024-09-02 16:52:50|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|41932.8|41912.8|0
1725295990000|2024-09-02 16:53:10|||||||||1
1725296000000|2024-09-02 16:53:20|41933|41913|41933|41913|41933|41913|41933|41913|1
1725296010000|2024-09-02 16:53:30|41932.8|41912.8|41930.5|41910.5|41932.8|41912.8|41930.5|41910.5|3
1725296020000|2024-09-02 16:53:40|||||||||3
1725296070000|2024-09-02 16:54:30|||||||||1
1725296100000|2024-09-02 16:55:00|41928|41908|41928|41908|41928|41908|41928|41908|2
1725296130000|2024-09-02 16:55:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|1
1725296140000|2024-09-02 16:55:40|41925.5|41905.5|41925.3|41905.3|41925.5|41905.5|41925.3|41905.3|0
1725296170000|2024-09-02 16:56:10|41923|41903|41922.8|41902.8|41923|41903|41922.8|41902.8|0
1725296180000|2024-09-02 16:56:20|41925.1|41905.1|41925.3|41905.3|41925.3|41905.3|41925.1|41905.1|1
1725296190000|2024-09-02 16:56:30|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|1
1725296210000|2024-09-02 16:56:50|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|2
1725296240000|2024-09-02 16:57:20|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|5
1725296260000|2024-09-02 16:57:40|41928.2|41908.2|41930.5|41910.5|41930.5|41910.5|41928.2|41908.2|0
1725296280000|2024-09-02 16:58:00|||||||||2
1725296290000|2024-09-02 16:58:10|41930.1|41910.1|41932.8|41912.8|41932.8|41912.8|41930.1|41910.1|10
1725296300000|2024-09-02 16:58:20|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|1
1725296310000|2024-09-02 16:58:30|||||||||5
1725296340000|2024-09-02 16:59:00|41937.8|41917.8|41935.3|41915.3|41937.8|41917.8|41935.3|41915.3|1
1725296350000|2024-09-02 16:59:10|41935.5|41915.5|41935.3|41915.3|41935.5|41915.5|41935.3|41915.3|1
1725296360000|2024-09-02 16:59:20|41937.8|41917.8|41935.3|41915.3|41937.8|41917.8|41935.3|41915.3|2
1725296400000|2024-09-02 17:00:00|41933|41913|41933|41913|41933|41913|41933|41913|6
1725296410000|2024-09-02 17:00:10|41932.8|41912.8|41930.5|41910.5|41932.8|41912.8|41930.5|41910.5|1
1725296430000|2024-09-02 17:00:30|41930.3|41910.3|41932.8|41912.8|41932.8|41912.8|41930.3|41910.3|4
1725296440000|2024-09-02 17:00:40|41932.5|41912.5|41927.8|41907.8|41932.8|41912.8|41927.8|41907.8|0
1725296450000|2024-09-02 17:00:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1725296510000|2024-09-02 17:01:50|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|0
1725296520000|2024-09-02 17:02:00|||||||||3
1725296570000|2024-09-02 17:02:50|41932.8|41912.8|41940.1|41920.1|41940.1|41920.1|41932.8|41912.8|11
1725296580000|2024-09-02 17:03:00|41940.9|41920.9|41952.8|41932.8|41952.8|41932.8|41940.9|41920.9|2
1725296590000|2024-09-02 17:03:10|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|5
1725296600000|2024-09-02 17:03:20|41965.3|41945.3|41967.5|41947.5|41967.7|41947.7|41965.3|41945.3|2
1725296610000|2024-09-02 17:03:30|41965.2|41945.2|41962.7|41942.7|41965.2|41945.2|41962.7|41942.7|2
1725296620000|2024-09-02 17:03:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|0
1725296660000|2024-09-02 17:04:20|||||||||5
1725296670000|2024-09-02 17:04:30|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|0
1725296680000|2024-09-02 17:04:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|3
1725296690000|2024-09-02 17:04:50|41960.2|41940.2|41960|41940|41960.2|41940.2|41960|41940|2
1725296700000|2024-09-02 17:05:00|41962.3|41942.3|41962.5|41942.5|41962.5|41942.5|41960|41940|3
1725296710000|2024-09-02 17:05:10|41960|41940|41960|41940|41960|41940|41960|41940|0
1725296740000|2024-09-02 17:05:40|41962.3|41942.3|41962.5|41942.5|41962.5|41942.5|41962.3|41942.3|2
1725296760000|2024-09-02 17:06:00|41960.2|41940.2|41962.5|41942.5|41962.5|41942.5|41960.2|41940.2|3
1725296790000|2024-09-02 17:06:30|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1725296830000|2024-09-02 17:07:10|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|1
1725296860000|2024-09-02 17:07:40|41965|41945|41965|41945|41965|41945|41965|41945|0
1725296900000|2024-09-02 17:08:20|||||||||1
1725296910000|2024-09-02 17:08:30|41957.9|41937.9|41952.7|41932.7|41957.9|41937.9|41952.7|41932.7|9
1725296930000|2024-09-02 17:08:50|||||||||1
1725296950000|2024-09-02 17:09:10|41955|41935|41955|41935|41955|41935|41955|41935|0
1725296960000|2024-09-02 17:09:20|41952.7|41932.7|41955|41935|41955|41935|41952.7|41932.7|0
1725296990000|2024-09-02 17:09:50|41957.3|41937.3|41957.5|41937.5|41957.5|41937.5|41957.3|41937.3|0
1725297000000|2024-09-02 17:10:00|41955|41935|41952.7|41932.7|41955|41935|41952.7|41932.7|0
1725297020000|2024-09-02 17:10:20|41955|41935|41952.7|41932.7|41955|41935|41952.7|41932.7|0
1725297120000|2024-09-02 17:12:00|41950.4|41930.4|41945.5|41925.5|41950.4|41930.4|41945.5|41925.5|8
1725297170000|2024-09-02 17:12:50|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|0
1725297310000|2024-09-02 17:15:10|41947.7|41927.7|41947.9|41927.9|41947.9|41927.9|41947.7|41927.7|1
1725297320000|2024-09-02 17:15:20|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|11
1725297330000|2024-09-02 17:15:30|||||||||1
1725297340000|2024-09-02 17:15:40|41950.4|41930.4|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|1
1725297380000|2024-09-02 17:16:20|41950.2|41930.2|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|1
1725297400000|2024-09-02 17:16:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|1
1725297490000|2024-09-02 17:18:10|||||||||2
1725297500000|2024-09-02 17:18:20|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|0
1725297540000|2024-09-02 17:19:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|0
1725297640000|2024-09-02 17:20:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|0
1725297840000|2024-09-02 17:24:00|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1725297920000|2024-09-02 17:25:20|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41943.1|41923.1|1
1725297960000|2024-09-02 17:26:00|41945.4|41925.4|41947.7|41927.7|41947.7|41927.7|41945.4|41925.4|0
1725297970000|2024-09-02 17:26:10|41945.4|41925.4|41942.9|41922.9|41945.4|41925.4|41942.9|41922.9|0
1725297990000|2024-09-02 17:26:30|41945.2|41925.2|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1725298030000|2024-09-02 17:27:10|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|0
1725298040000|2024-09-02 17:27:20|41942.7|41922.7|41942.7|41922.7|41945|41925|41942.7|41922.7|0
1725298050000|2024-09-02 17:27:30|||||||||1
1725298100000|2024-09-02 17:28:20|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|1
1725298180000|2024-09-02 17:29:40|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|0
1725298190000|2024-09-02 17:29:50|41942.6|41922.6|41942.7|41922.7|41944.9|41924.9|41942.6|41922.6|2
1725298200000|2024-09-02 17:30:00|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|0
1725298210000|2024-09-02 17:30:10|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|0
1725298220000|2024-09-02 17:30:20|41942.7|41922.7|41942.6|41922.6|41942.7|41922.7|41942.6|41922.6|0
1725298230000|2024-09-02 17:30:30|41945.1|41925.1|41942.6|41922.6|41945.1|41925.1|41942.6|41922.6|0
1725298280000|2024-09-02 17:31:20|41942.7|41922.7|41945.1|41925.1|41945.1|41925.1|41942.7|41922.7|0
1725298350000|2024-09-02 17:32:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|3
1725298370000|2024-09-02 17:32:50|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|2
1725298380000|2024-09-02 17:33:00|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|0
1725298420000|2024-09-02 17:33:40|||||||||1
1725298440000|2024-09-02 17:34:00|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|2
1725298510000|2024-09-02 17:35:10|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|0
1725298530000|2024-09-02 17:35:30|41950.3|41930.3|41960.1|41940.1|41960.1|41940.1|41950.3|41930.3|4
1725298540000|2024-09-02 17:35:40|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|8
1725298600000|2024-09-02 17:36:40|||||||||2
1725298700000|2024-09-02 17:38:20|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|5
1725298730000|2024-09-02 17:38:50|||||||||4
1725298740000|2024-09-02 17:39:00|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|1
1725298750000|2024-09-02 17:39:10|41959.7|41939.7|41957.4|41937.4|41962|41942|41957.4|41937.4|1
1725298760000|2024-09-02 17:39:20|||||||||1
1725298770000|2024-09-02 17:39:30|41959.7|41939.7|41957.4|41937.4|41959.7|41939.7|41957.4|41937.4|0
1725298790000|2024-09-02 17:39:50|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1725298800000|2024-09-02 17:40:00|41957.4|41937.4|41959.7|41939.7|41959.7|41939.7|41957.4|41937.4|1
1725298820000|2024-09-02 17:40:20|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1725298870000|2024-09-02 17:41:10|41957.6|41937.6|41962.2|41942.2|41962.2|41942.2|41957.6|41937.6|1
1725298950000|2024-09-02 17:42:30|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|0
1725298990000|2024-09-02 17:43:10|41959.7|41939.7|41957.4|41937.4|41959.7|41939.7|41957.4|41937.4|1
1725299160000|2024-09-02 17:46:00|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|0
1725299230000|2024-09-02 17:47:10|||||||||2
1725299250000|2024-09-02 17:47:30|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1725299450000|2024-09-02 17:50:50|41962.1|41942.1|41962.4|41942.4|41962.4|41942.4|41962.1|41942.1|6
1725299460000|2024-09-02 17:51:00|41960.1|41940.1|41957.8|41937.8|41960.1|41940.1|41957.8|41937.8|1
1725299470000|2024-09-02 17:51:10|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|0
1725299480000|2024-09-02 17:51:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|0
1725299490000|2024-09-02 17:51:30|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|41960.1|41940.1|0
1725299500000|2024-09-02 17:51:40|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|0
1725299540000|2024-09-02 17:52:20|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|1
1725299610000|2024-09-02 17:53:30|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|1
1725299620000|2024-09-02 17:53:40|41960.1|41940.1|41962.6|41942.6|41962.6|41942.6|41960.1|41940.1|4
1725299630000|2024-09-02 17:53:50|41969.8|41949.8|41984.8|41964.8|41984.8|41964.8|41969.8|41949.8|20
1725299640000|2024-09-02 17:54:00|41987.3|41967.3|41984.8|41964.8|41987.3|41967.3|41984.8|41964.8|1
1725299660000|2024-09-02 17:54:20|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|2
1725299670000|2024-09-02 17:54:30|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1725299680000|2024-09-02 17:54:40|41987.3|41967.3|41985|41965|41987.3|41967.3|41985|41965|9
1725299700000|2024-09-02 17:55:00|41987.5|41967.5|41987.3|41967.3|41987.5|41967.5|41987.3|41967.3|1
1725299760000|2024-09-02 17:56:00|41987.1|41967.1|41984.8|41964.8|41987.1|41967.1|41984.8|41964.8|2
1725299850000|2024-09-02 17:57:30|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|0
1725299860000|2024-09-02 17:57:40|41984.8|41964.8|41987.1|41967.1|41987.1|41967.1|41984.8|41964.8|0
1725299880000|2024-09-02 17:58:00|41984.8|41964.8|41987.3|41967.3|41987.3|41967.3|41984.8|41964.8|4
1725299890000|2024-09-02 17:58:10|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1725299920000|2024-09-02 17:58:40|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|2
1725299930000|2024-09-02 17:58:50|41989.6|41969.6|41987.3|41967.3|41989.6|41969.6|41987.3|41967.3|0
1725299940000|2024-09-02 17:59:00|41989.8|41969.8|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|5
1725299950000|2024-09-02 17:59:10|||||||||1
1725299990000|2024-09-02 17:59:50|||||||||3
1725300040000|2024-09-02 18:00:40|41984.4|41964.4|41977.3|41957.3|41984.4|41964.4|41977.3|41957.3|2
1725300050000|2024-09-02 18:00:50|||||||||3
1725300060000|2024-09-02 18:01:00|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|4
1725300070000|2024-09-02 18:01:10|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1725300080000|2024-09-02 18:01:20|41977.3|41957.3|41972.5|41952.5|41977.3|41957.3|41972.5|41952.5|3
1725300090000|2024-09-02 18:01:30|||||||||1
1725300100000|2024-09-02 18:01:40|||||||||1
1725300110000|2024-09-02 18:01:50|41970|41950|41970|41950|41970|41950|41970|41950|0
1725300140000|2024-09-02 18:02:20|||||||||1
1725300170000|2024-09-02 18:02:50|||||||||3
1725300210000|2024-09-02 18:03:30|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|1
1725300320000|2024-09-02 18:05:20|||||||||1
1725300340000|2024-09-02 18:05:40|41972.3|41952.3|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|2
1725300430000|2024-09-02 18:07:10|41977.1|41957.1|41974.8|41954.8|41977.1|41957.1|41974.8|41954.8|0
1725300470000|2024-09-02 18:07:50|41977.1|41957.1|41977.3|41957.3|41977.3|41957.3|41977.1|41957.1|0
1725300530000|2024-09-02 18:08:50|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|2
1725300620000|2024-09-02 18:10:20|||||||||1
1725300640000|2024-09-02 18:10:40|||||||||1
1725300650000|2024-09-02 18:10:50|||||||||1
1725300660000|2024-09-02 18:11:00|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|1
1725300840000|2024-09-02 18:14:00|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1725300880000|2024-09-02 18:14:40|41980|41960|41982.3|41962.3|41982.3|41962.3|41980|41960|2
1725300910000|2024-09-02 18:15:10|||||||||1
1725300950000|2024-09-02 18:15:50|||||||||1
1725300960000|2024-09-02 18:16:00|41984.7|41964.7|41987.3|41967.3|41987.3|41967.3|41984.7|41964.7|3
1725300970000|2024-09-02 18:16:10|41985|41965|41987.3|41967.3|41987.3|41967.3|41985|41965|3
1725300980000|2024-09-02 18:16:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1725300990000|2024-09-02 18:16:30|41987.2|41967.2|41987.3|41967.3|41987.3|41967.3|41987.2|41967.2|1
1725301000000|2024-09-02 18:16:40|41985|41965|41987.3|41967.3|41987.3|41967.3|41982.3|41962.3|0
1725301060000|2024-09-02 18:17:40|||||||||1
1725301140000|2024-09-02 18:19:00|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|1
1725301190000|2024-09-02 18:19:50|41987.5|41967.5|41989.7|41969.7|41989.7|41969.7|41987.5|41967.5|0
1725301200000|2024-09-02 18:20:00|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|1
1725301230000|2024-09-02 18:20:30|41987.5|41967.5|41989.9|41969.9|41989.9|41969.9|41987.5|41967.5|1
1725301250000|2024-09-02 18:20:50|41990|41970|41987.4|41967.4|41992.4|41972.4|41987.4|41967.4|1
1725301270000|2024-09-02 18:21:10|||||||||1
1725301320000|2024-09-02 18:22:00|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|1
1725301330000|2024-09-02 18:22:10|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|0
1725301370000|2024-09-02 18:22:50|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|0
1725301380000|2024-09-02 18:23:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1725301440000|2024-09-02 18:24:00|||||||||1
1725301460000|2024-09-02 18:24:20|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|0
1725301510000|2024-09-02 18:25:10|||||||||1
1725301540000|2024-09-02 18:25:40|||||||||1
1725301560000|2024-09-02 18:26:00|41994.9|41974.9|41994.7|41974.7|41997|41977|41994.7|41974.7|3
1725301710000|2024-09-02 18:28:30|||||||||1
1725301730000|2024-09-02 18:28:50|42002.2|41982.2|42004.5|41984.5|42004.5|41984.5|42002.2|41982.2|3
1725301740000|2024-09-02 18:29:00|42006.8|41986.8|42002.2|41982.2|42006.8|41986.8|42002.2|41982.2|8
1725301750000|2024-09-02 18:29:10|42007|41987|42007|41987|42007|41987|42002.2|41982.2|0
1725301770000|2024-09-02 18:29:30|42004.7|41984.7|42007|41987|42007|41987|42002.2|41982.2|0
1725301780000|2024-09-02 18:29:40|42004.7|41984.7|42006.8|41986.8|42006.8|41986.8|42002.2|41982.2|0
1725301790000|2024-09-02 18:29:50|42004.7|41984.7|42002.2|41982.2|42004.7|41984.7|42002.2|41982.2|0
1725314410000|2024-09-02 22:00:10|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|17
1725314470000|2024-09-02 22:01:10|42007.9|41987.9|42003.1|41983.1|42007.9|41987.9|42003.1|41983.1|1
1725314500000|2024-09-02 22:01:40|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|5
1725314520000|2024-09-02 22:02:00|42007.9|41987.9|42005.6|41985.6|42007.9|41987.9|42005.6|41985.6|2
1725314550000|2024-09-02 22:02:30|||||||||1
1725314570000|2024-09-02 22:02:50|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|1
1725314610000|2024-09-02 22:03:30|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1725314640000|2024-09-02 22:04:00|42005.8|41985.8|42003.1|41983.1|42005.8|41985.8|42003.1|41983.1|11
1725314680000|2024-09-02 22:04:40|||||||||1
1725314690000|2024-09-02 22:04:50|||||||||1
1725314710000|2024-09-02 22:05:10|||||||||12
1725314720000|2024-09-02 22:05:20|42010.6|41990.6|42012.9|41992.9|42012.9|41992.9|42010.6|41990.6|4
1725314740000|2024-09-02 22:05:40|42013.5|41993.5|42015.4|41995.4|42023.1|42003.1|42013.5|41993.5|24
1725314750000|2024-09-02 22:05:50|42008.3|41988.3|42005.4|41985.4|42008.3|41988.3|42005.4|41985.4|2
1725314780000|2024-09-02 22:06:20|42003.1|41983.1|42000.6|41980.6|42003.1|41983.1|42000.6|41980.6|0
1725314790000|2024-09-02 22:06:30|42000.8|41980.8|42003.1|41983.1|42003.1|41983.1|42000.8|41980.8|1
1725314840000|2024-09-02 22:07:20|42002.9|41982.9|41998.1|41978.1|42002.9|41982.9|41998.1|41978.1|3
1725314910000|2024-09-02 22:08:30|42000.4|41980.4|42000.6|41980.6|42000.6|41980.6|42000.4|41980.4|0
1725314930000|2024-09-02 22:08:50|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|6
1725314940000|2024-09-02 22:09:00|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|0
1725314950000|2024-09-02 22:09:10|42005.4|41985.4|42003.1|41983.1|42005.4|41985.4|42003.1|41983.1|1
1725315020000|2024-09-02 22:10:20|42005.4|41985.4|42003.1|41983.1|42005.4|41985.4|42003.1|41983.1|1
1725315030000|2024-09-02 22:10:30|||||||||1
1725315090000|2024-09-02 22:11:30|42000.8|41980.8|42003.1|41983.1|42005.4|41985.4|42000.8|41980.8|3
1725315100000|2024-09-02 22:11:40|||||||||2
1725315140000|2024-09-02 22:12:20|||||||||2
1725315200000|2024-09-02 22:13:20|42000.8|41980.8|42003.1|41983.1|42003.1|41983.1|42000.8|41980.8|2
1725315220000|2024-09-02 22:13:40|||||||||1
1725315280000|2024-09-02 22:14:40|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|0
1725315290000|2024-09-02 22:14:50|||||||||1
1725315300000|2024-09-02 22:15:00|42005.6|41985.6|42010.3|41990.3|42010.3|41990.3|42005.6|41985.6|8
1725315310000|2024-09-02 22:15:10|||||||||5
1725315320000|2024-09-02 22:15:20|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|4
1725315340000|2024-09-02 22:15:40|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|4
1725315410000|2024-09-02 22:16:50|42007.9|41987.9|42003.1|41983.1|42007.9|41987.9|42003.1|41983.1|0
1725315490000|2024-09-02 22:18:10|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|1
1725315520000|2024-09-02 22:18:40|||||||||1
1725315530000|2024-09-02 22:18:50|||||||||3
1725315590000|2024-09-02 22:19:50|||||||||2
1725315620000|2024-09-02 22:20:20|||||||||7
1725315670000|2024-09-02 22:21:10|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|0
1725315730000|2024-09-02 22:22:10|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|1
1725315750000|2024-09-02 22:22:30|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|0
1725315840000|2024-09-02 22:24:00|||||||||1
1725315890000|2024-09-02 22:24:50|||||||||1
1725315940000|2024-09-02 22:25:40|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|41995.7|41975.7|7
1725315990000|2024-09-02 22:26:30|41995.9|41975.9|41998.2|41978.2|41998.2|41978.2|41995.9|41975.9|1
1725316080000|2024-09-02 22:28:00|41995.9|41975.9|41998.2|41978.2|41998.2|41978.2|41995.9|41975.9|0
1725316100000|2024-09-02 22:28:20|41998|41978|41998.2|41978.2|41998.2|41978.2|41998|41978|1
1725316130000|2024-09-02 22:28:50|||||||||1
1725316200000|2024-09-02 22:30:00|41995.9|41975.9|41998.2|41978.2|41998.2|41978.2|41995.7|41975.7|2
1725316240000|2024-09-02 22:30:40|41995.9|41975.9|41995.7|41975.7|41995.9|41975.9|41995.7|41975.7|0
1725316260000|2024-09-02 22:31:00|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|41993.2|41973.2|6
1725316270000|2024-09-02 22:31:10|41990.7|41970.7|41988.2|41968.2|41990.7|41970.7|41988.2|41968.2|6
1725316290000|2024-09-02 22:31:30|41985.7|41965.7|41985.7|41965.7|41988|41968|41985.7|41965.7|5
1725316300000|2024-09-02 22:31:40|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|5
1725316390000|2024-09-02 22:33:10|||||||||5
1725316420000|2024-09-02 22:33:40|||||||||3
1725316450000|2024-09-02 22:34:10|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|3
1725316470000|2024-09-02 22:34:30|41978.4|41958.4|41978.2|41958.2|41978.4|41958.4|41978.2|41958.2|2
1725316480000|2024-09-02 22:34:40|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|0
1725316500000|2024-09-02 22:35:00|41975.5|41955.5|41970.7|41950.7|41975.5|41955.5|41970.7|41950.7|4
1725316520000|2024-09-02 22:35:20|41970.5|41950.5|41968.2|41948.2|41970.5|41950.5|41968.2|41948.2|1
1725316530000|2024-09-02 22:35:30|||||||||3
1725316540000|2024-09-02 22:35:40|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|4
1725316590000|2024-09-02 22:36:30|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|5
1725316600000|2024-09-02 22:36:40|||||||||5
1725316620000|2024-09-02 22:37:00|41973.4|41953.4|41968.2|41948.2|41973.4|41953.4|41968.2|41948.2|0
1725316670000|2024-09-02 22:37:50|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|3
1725316700000|2024-09-02 22:38:20|41963.6|41943.6|41965.7|41945.7|41965.7|41945.7|41963.4|41943.4|1
1725316710000|2024-09-02 22:38:30|41963.2|41943.2|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|1
1725316730000|2024-09-02 22:38:50|41965.5|41945.5|41963.2|41943.2|41965.5|41945.5|41963.2|41943.2|1
1725316750000|2024-09-02 22:39:10|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|0
1725316770000|2024-09-02 22:39:30|||||||||1
1725316820000|2024-09-02 22:40:20|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|7
1725316830000|2024-09-02 22:40:30|41955.9|41935.9|41955.7|41935.7|41955.9|41935.9|41955.7|41935.7|0
1725316840000|2024-09-02 22:40:40|||||||||1
1725316880000|2024-09-02 22:41:20|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|2
1725316890000|2024-09-02 22:41:30|||||||||3
1725316900000|2024-09-02 22:41:40|41953|41933|41953.2|41933.2|41953.2|41933.2|41953|41933|5
1725316960000|2024-09-02 22:42:40|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|0
1725316980000|2024-09-02 22:43:00|41948.4|41928.4|41946.1|41926.1|41948.4|41928.4|41946.1|41926.1|4
1725316990000|2024-09-02 22:43:10|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|1
1725317020000|2024-09-02 22:43:40|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|4
1725317030000|2024-09-02 22:43:50|||||||||1
1725317040000|2024-09-02 22:44:00|41945.7|41925.7|41948.2|41928.2|41948.2|41928.2|41943.4|41923.4|2
1725317050000|2024-09-02 22:44:10|41945.7|41925.7|41943.2|41923.2|41945.7|41925.7|41943.2|41923.2|6
1725317070000|2024-09-02 22:44:30|||||||||1
1725317080000|2024-09-02 22:44:40|41945.5|41925.5|41943.2|41923.2|41945.5|41925.5|41943.2|41923.2|1
1725317110000|2024-09-02 22:45:10|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|2
1725317130000|2024-09-02 22:45:30|41938.6|41918.6|41940.9|41920.9|41940.9|41920.9|41938.6|41918.6|1
1725317160000|2024-09-02 22:46:00|41936.1|41916.1|41935.9|41915.9|41936.1|41916.1|41935.9|41915.9|1
1725317170000|2024-09-02 22:46:10|||||||||1
1725317180000|2024-09-02 22:46:20|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|3
1725317200000|2024-09-02 22:46:40|41933.2|41913.2|41928.6|41908.6|41933.2|41913.2|41928.6|41908.6|0
1725317220000|2024-09-02 22:47:00|41926.3|41906.3|41928.6|41908.6|41928.6|41908.6|41926.3|41906.3|1
1725317260000|2024-09-02 22:47:40|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|3
1725317280000|2024-09-02 22:48:00|41925.9|41905.9|41928.2|41908.2|41928.2|41908.2|41925.9|41905.9|2
1725317340000|2024-09-02 22:49:00|41925.9|41905.9|41928.2|41908.2|41928.2|41908.2|41925.9|41905.9|1
1725317380000|2024-09-02 22:49:40|||||||||1
1725317390000|2024-09-02 22:49:50|||||||||1
1725317460000|2024-09-02 22:51:00|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|1
1725317490000|2024-09-02 22:51:30|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41923.3|41903.3|8
1725317500000|2024-09-02 22:51:40|41923.4|41903.4|41923.3|41903.3|41923.4|41903.4|41923.3|41903.3|3
1725317530000|2024-09-02 22:52:10|||||||||1
1725317550000|2024-09-02 22:52:30|||||||||4
1725317570000|2024-09-02 22:52:50|41920.9|41900.9|41923.3|41903.3|41923.3|41903.3|41920.9|41900.9|1
1725317620000|2024-09-02 22:53:40|41920.9|41900.9|41923.1|41903.1|41923.1|41903.1|41920.9|41900.9|1
1725317640000|2024-09-02 22:54:00|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|41923.3|41903.3|0
1725317680000|2024-09-02 22:54:40|41921|41901|41918.5|41898.5|41921|41901|41918.5|41898.5|1
1725317690000|2024-09-02 22:54:50|||||||||3
1725317740000|2024-09-02 22:55:40|||||||||3
1725317750000|2024-09-02 22:55:50|41916.1|41896.1|41918.5|41898.5|41918.5|41898.5|41916|41896|1
1725317760000|2024-09-02 22:56:00|41916|41896|41916|41896|41918.5|41898.5|41916|41896|1
1725317770000|2024-09-02 22:56:10|||||||||3
1725317780000|2024-09-02 22:56:20|41916.1|41896.1|41918.5|41898.5|41918.5|41898.5|41916.1|41896.1|2
1725317790000|2024-09-02 22:56:30|41916.1|41896.1|41918.5|41898.5|41918.5|41898.5|41916.1|41896.1|0
1725317880000|2024-09-02 22:58:00|41916|41896|41916|41896|41918.5|41898.5|41916|41896|1
1725317890000|2024-09-02 22:58:10|41916.2|41896.2|41918.5|41898.5|41918.5|41898.5|41916.2|41896.2|2
1725317900000|2024-09-02 22:58:20|41920.8|41900.8|41916|41896|41920.8|41900.8|41916|41896|3
1725317920000|2024-09-02 22:58:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|3
1725317940000|2024-09-02 22:59:00|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|2
1725317950000|2024-09-02 22:59:10|||||||||1
1725317990000|2024-09-02 22:59:50|||||||||4
1725318000000|2024-09-02 23:00:00|||||||||1
1725318020000|2024-09-02 23:00:20|||||||||1
1725318060000|2024-09-02 23:01:00|41911|41891|41913.3|41893.3|41913.3|41893.3|41911|41891|1
1725318080000|2024-09-02 23:01:20|41911|41891|41913.3|41893.3|41913.3|41893.3|41911|41891|2
1725318090000|2024-09-02 23:01:30|||||||||1
1725318100000|2024-09-02 23:01:40|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|3
1725318140000|2024-09-02 23:02:20|41911|41891|41910.8|41890.8|41911|41891|41910.8|41890.8|0
1725318160000|2024-09-02 23:02:40|||||||||1
1725318180000|2024-09-02 23:03:00|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|0
1725318200000|2024-09-02 23:03:20|||||||||1
1725318210000|2024-09-02 23:03:30|41906.2|41886.2|41906|41886|41906.2|41886.2|41906|41886|3
1725318220000|2024-09-02 23:03:40|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|41908.3|41888.3|0
1725318230000|2024-09-02 23:03:50|41908.1|41888.1|41903.5|41883.5|41908.1|41888.1|41903.5|41883.5|2
1725318240000|2024-09-02 23:04:00|41905.8|41885.8|41906|41886|41906|41886|41905.8|41885.8|3
1725318250000|2024-09-02 23:04:10|41905.8|41885.8|41908.3|41888.3|41908.3|41888.3|41905.8|41885.8|1
1725318260000|2024-09-02 23:04:20|41908.1|41888.1|41905.8|41885.8|41908.1|41888.1|41905.8|41885.8|0
1725318270000|2024-09-02 23:04:30|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|1
1725318290000|2024-09-02 23:04:50|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|3
1725318300000|2024-09-02 23:05:00|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|1
1725318320000|2024-09-02 23:05:20|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|3
1725318330000|2024-09-02 23:05:30|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|41903.3|41883.3|0
1725318340000|2024-09-02 23:05:40|41901|41881|41903.3|41883.3|41903.3|41883.3|41901|41881|0
1725318360000|2024-09-02 23:06:00|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|1
1725318370000|2024-09-02 23:06:10|||||||||1
1725318380000|2024-09-02 23:06:20|||||||||1
1725318390000|2024-09-02 23:06:30|||||||||1
1725318420000|2024-09-02 23:07:00|41898.5|41878.5|41900.8|41880.8|41900.8|41880.8|41896.2|41876.2|2
1725318440000|2024-09-02 23:07:20|||||||||3
1725318470000|2024-09-02 23:07:50|||||||||1
1725318490000|2024-09-02 23:08:10|||||||||1
1725318570000|2024-09-02 23:09:30|41901.2|41881.2|41903.3|41883.3|41903.3|41883.3|41900.8|41880.8|4
1725318580000|2024-09-02 23:09:40|41903.1|41883.1|41905.8|41885.8|41905.8|41885.8|41900.8|41880.8|2
1725318590000|2024-09-02 23:09:50|||||||||4
1725318600000|2024-09-02 23:10:00|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|0
1725318620000|2024-09-02 23:10:20|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|2
1725318640000|2024-09-02 23:10:40|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|0
1725318670000|2024-09-02 23:11:10|||||||||1
1725318680000|2024-09-02 23:11:20|||||||||2
1725318690000|2024-09-02 23:11:30|41908.1|41888.1|41905.8|41885.8|41908.1|41888.1|41905.8|41885.8|2
1725318720000|2024-09-02 23:12:00|41908.1|41888.1|41905.8|41885.8|41908.1|41888.1|41905.8|41885.8|1
1725318730000|2024-09-02 23:12:10|41908.1|41888.1|41908.3|41888.3|41908.3|41888.3|41908.1|41888.1|0
1725318740000|2024-09-02 23:12:20|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|0
1725318760000|2024-09-02 23:12:40|41906.2|41886.2|41908.3|41888.3|41910.8|41890.8|41906.2|41886.2|2
1725318770000|2024-09-02 23:12:50|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|41905.8|41885.8|0
1725318840000|2024-09-02 23:14:00|||||||||6
1725318870000|2024-09-02 23:14:30|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|41903.5|41883.5|4
1725318880000|2024-09-02 23:14:40|41903.3|41883.3|41901|41881|41903.3|41883.3|41901|41881|1
1725318890000|2024-09-02 23:14:50|||||||||3
1725318900000|2024-09-02 23:15:00|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41896.4|41876.4|2
1725318920000|2024-09-02 23:15:20|41896.4|41876.4|41901|41881|41901|41881|41896.4|41876.4|1
1725318930000|2024-09-02 23:15:30|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|1
1725318940000|2024-09-02 23:15:40|41901|41881|41901|41881|41901|41881|41901|41881|0
1725318960000|2024-09-02 23:16:00|||||||||1
1725318980000|2024-09-02 23:16:20|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|2
1725319000000|2024-09-02 23:16:40|||||||||1
1725319020000|2024-09-02 23:17:00|41898.5|41878.5|41896|41876|41898.5|41878.5|41896|41876|1
1725319050000|2024-09-02 23:17:30|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|1
1725319110000|2024-09-02 23:18:30|||||||||1
1725319280000|2024-09-02 23:21:20|41891|41871|41891|41871|41891|41871|41891|41871|1
1725319290000|2024-09-02 23:21:30|||||||||1
1725319310000|2024-09-02 23:21:50|||||||||3
1725319330000|2024-09-02 23:22:10|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|2
1725319350000|2024-09-02 23:22:30|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|1
1725319360000|2024-09-02 23:22:40|||||||||1
1725319410000|2024-09-02 23:23:30|||||||||1
1725319470000|2024-09-02 23:24:30|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725319490000|2024-09-02 23:24:50|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|2
1725319620000|2024-09-02 23:27:00|||||||||1
1725319630000|2024-09-02 23:27:10|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|2
1725319640000|2024-09-02 23:27:20|41891.1|41871.1|41893.4|41873.4|41895.7|41875.7|41891.1|41871.1|2
1725319680000|2024-09-02 23:28:00|41890.9|41870.9|41891.1|41871.1|41891.1|41871.1|41890.9|41870.9|4
1725319690000|2024-09-02 23:28:10|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|1
1725319750000|2024-09-02 23:29:10|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725319760000|2024-09-02 23:29:20|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|2
1725319820000|2024-09-02 23:30:20|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725319850000|2024-09-02 23:30:50|41891.1|41871.1|41895.7|41875.7|41895.7|41875.7|41891.1|41871.1|4
1725319860000|2024-09-02 23:31:00|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|1
1725319910000|2024-09-02 23:31:50|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725319960000|2024-09-02 23:32:40|||||||||1
1725319980000|2024-09-02 23:33:00|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|1
1725320000000|2024-09-02 23:33:20|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725320010000|2024-09-02 23:33:30|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|41893.4|41873.4|1
1725320030000|2024-09-02 23:33:50|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1725320070000|2024-09-02 23:34:30|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|4
1725320080000|2024-09-02 23:34:40|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|2
1725320090000|2024-09-02 23:34:50|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|7
1725320100000|2024-09-02 23:35:00|41891.3|41871.3|41891.5|41871.5|41891.5|41871.5|41891.3|41871.3|2
1725320110000|2024-09-02 23:35:10|||||||||1
1725320120000|2024-09-02 23:35:20|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|5
1725320130000|2024-09-02 23:35:30|||||||||2
1725320160000|2024-09-02 23:36:00|||||||||1
1725320180000|2024-09-02 23:36:20|||||||||2
1725320260000|2024-09-02 23:37:40|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|0
1725320300000|2024-09-02 23:38:20|41888.8|41868.8|41891.1|41871.1|41891.1|41871.1|41888.8|41868.8|0
1725320310000|2024-09-02 23:38:30|41888.6|41868.6|41891.1|41871.1|41891.1|41871.1|41888.6|41868.6|0
1725320330000|2024-09-02 23:38:50|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1725320360000|2024-09-02 23:39:20|41891.1|41871.1|41891.3|41871.3|41891.3|41871.3|41891.1|41871.1|10
1725320420000|2024-09-02 23:40:20|||||||||2
1725320490000|2024-09-02 23:41:30|||||||||2
1725320500000|2024-09-02 23:41:40|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|41888.4|41868.4|6
1725320510000|2024-09-02 23:41:50|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|8
1725320520000|2024-09-02 23:42:00|41873.8|41853.8|41861.3|41841.3|41873.8|41853.8|41861.3|41841.3|23
1725320530000|2024-09-02 23:42:10|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|3
1725320550000|2024-09-02 23:42:30|41861.3|41841.3|41863.6|41843.6|41863.6|41843.6|41861.3|41841.3|1
1725320560000|2024-09-02 23:42:40|41861.3|41841.3|41863.6|41843.6|41863.6|41843.6|41861.3|41841.3|1
1725320570000|2024-09-02 23:42:50|||||||||1
1725320590000|2024-09-02 23:43:10|||||||||1
1725320610000|2024-09-02 23:43:30|41863.8|41843.8|41864|41844|41864|41844|41863.8|41843.8|2
1725320660000|2024-09-02 23:44:20|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|0
1725320690000|2024-09-02 23:44:50|41866.7|41846.7|41869|41849|41869|41849|41866.7|41846.7|3
1725320740000|2024-09-02 23:45:40|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|4
1725320800000|2024-09-02 23:46:40|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|1
1725320820000|2024-09-02 23:47:00|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|0
1725320850000|2024-09-02 23:47:30|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|0
1725320870000|2024-09-02 23:47:50|41868.6|41848.6|41868.8|41848.8|41868.8|41848.8|41868.6|41848.6|5
1725320940000|2024-09-02 23:49:00|41869|41849|41869|41849|41869|41849|41869|41849|0
1725320970000|2024-09-02 23:49:30|||||||||1
1725320980000|2024-09-02 23:49:40|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|0
1725320990000|2024-09-02 23:49:50|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|2
1725321050000|2024-09-02 23:50:50|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|0
1725321060000|2024-09-02 23:51:00|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|6
1725321070000|2024-09-02 23:51:10|41873.6|41853.6|41871.1|41851.1|41873.6|41853.6|41871.1|41851.1|4
1725321080000|2024-09-02 23:51:20|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|0
1725321090000|2024-09-02 23:51:30|41871.1|41851.1|41876.1|41856.1|41876.1|41856.1|41871.1|41851.1|1
1725321140000|2024-09-02 23:52:20|41873.6|41853.6|41876.1|41856.1|41876.1|41856.1|41871.5|41851.5|1
1725321170000|2024-09-02 23:52:50|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|1
1725321180000|2024-09-02 23:53:00|||||||||1
1725321190000|2024-09-02 23:53:10|||||||||1
1725321220000|2024-09-02 23:53:40|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|0
1725321290000|2024-09-02 23:54:50|41871.2|41851.2|41871.2|41851.2|41871.2|41851.2|41871.2|41851.2|1
1725321310000|2024-09-02 23:55:10|41876|41856|41876.2|41856.2|41876.2|41856.2|41876|41856|7
1725321330000|2024-09-02 23:55:30|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|2
1725321340000|2024-09-02 23:55:40|41873.8|41853.8|41873.5|41853.5|41873.8|41853.8|41871.2|41851.2|2
1725321360000|2024-09-02 23:56:00|41873.7|41853.7|41876.2|41856.2|41876.2|41856.2|41873.7|41853.7|0
1725321410000|2024-09-02 23:56:50|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|0
1725321420000|2024-09-02 23:57:00|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|0
1725321430000|2024-09-02 23:57:10|41873.7|41853.7|41873.5|41853.5|41873.7|41853.7|41873.5|41853.5|3
1725321450000|2024-09-02 23:57:30|41876.2|41856.2|41873.9|41853.9|41876.2|41856.2|41873.9|41853.9|0
1725321470000|2024-09-02 23:57:50|41873.7|41853.7|41873.5|41853.5|41873.7|41853.7|41871.2|41851.2|0
1725321480000|2024-09-02 23:58:00|41871.2|41851.2|41873.5|41853.5|41873.5|41853.5|41871.2|41851.2|1
1725321490000|2024-09-02 23:58:10|41876.2|41856.2|41873.9|41853.9|41876.2|41856.2|41873.9|41853.9|0
1725321500000|2024-09-02 23:58:20|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|41876.2|41856.2|7
1725321530000|2024-09-02 23:58:50|||||||||3
1725321570000|2024-09-02 23:59:30|||||||||2
1725321600000|2024-09-03 00:00:00|41878.5|41858.5|41876.2|41856.2|41878.9|41858.9|41876.2|41856.2|14
1725321610000|2024-09-03 00:00:10|41873.9|41853.9|41876.2|41856.2|41876.2|41856.2|41873.7|41853.7|3
1725321630000|2024-09-03 00:00:30|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|41878.5|41858.5|4
1725321640000|2024-09-03 00:00:40|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|0
1725321650000|2024-09-03 00:00:50|41890.8|41870.8|41893.9|41873.9|41893.9|41873.9|41890.8|41870.8|12
1725321660000|2024-09-03 00:01:00|41891.2|41871.2|41888.5|41868.5|41891.2|41871.2|41888.5|41868.5|7
1725321670000|2024-09-03 00:01:10|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|1
1725321680000|2024-09-03 00:01:20|41886.4|41866.4|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|3
1725321700000|2024-09-03 00:01:40|41886.2|41866.2|41886.4|41866.4|41886.4|41866.4|41886.2|41866.2|1
1725321710000|2024-09-03 00:01:50|41888.9|41868.9|41893.9|41873.9|41893.9|41873.9|41888.9|41868.9|6
1725321720000|2024-09-03 00:02:00|41896.2|41876.2|41893.9|41873.9|41896.2|41876.2|41893.9|41873.9|9
1725321730000|2024-09-03 00:02:10|41891.6|41871.6|41891.2|41871.2|41891.6|41871.6|41891.2|41871.2|2
1725321740000|2024-09-03 00:02:20|41891|41871|41886.2|41866.2|41891|41871|41886.2|41866.2|1
1725321750000|2024-09-03 00:02:30|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|2
1725321760000|2024-09-03 00:02:40|||||||||1
1725321770000|2024-09-03 00:02:50|41891.2|41871.2|41893.7|41873.7|41893.7|41873.7|41891.2|41871.2|1
1725321780000|2024-09-03 00:03:00|41891.4|41871.4|41891.2|41871.2|41891.4|41871.4|41891.2|41871.2|4
1725321810000|2024-09-03 00:03:30|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|1
1725321820000|2024-09-03 00:03:40|||||||||3
1725321830000|2024-09-03 00:03:50|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|0
1725321840000|2024-09-03 00:04:00|41881.4|41861.4|41883.7|41863.7|41888.7|41868.7|41881.2|41861.2|6
1725321870000|2024-09-03 00:04:30|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|0
1725321880000|2024-09-03 00:04:40|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|7
1725321890000|2024-09-03 00:04:50|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|41883.7|41863.7|10
1725321900000|2024-09-03 00:05:00|41886.2|41866.2|41888.7|41868.7|41888.7|41868.7|41886.2|41866.2|3
1725321910000|2024-09-03 00:05:10|||||||||3
1725321930000|2024-09-03 00:05:30|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|0
1725321940000|2024-09-03 00:05:40|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|1
1725321960000|2024-09-03 00:06:00|41891.2|41871.2|41888.7|41868.7|41891.2|41871.2|41888.5|41868.5|1
1725321970000|2024-09-03 00:06:10|41886.4|41866.4|41886.2|41866.2|41886.4|41866.4|41886.2|41866.2|0
1725321990000|2024-09-03 00:06:30|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|41888.7|41868.7|1
1725322010000|2024-09-03 00:06:50|41891|41871|41888.9|41868.9|41891.2|41871.2|41888.9|41868.9|0
1725322020000|2024-09-03 00:07:00|41888.7|41868.7|41891.2|41871.2|41891.2|41871.2|41888.7|41868.7|0
1725322040000|2024-09-03 00:07:20|41888.9|41868.9|41886.2|41866.2|41888.9|41868.9|41886.2|41866.2|2
1725322050000|2024-09-03 00:07:30|||||||||1
1725322060000|2024-09-03 00:07:40|41890.8|41870.8|41891.2|41871.2|41891.2|41871.2|41890.8|41870.8|2
1725322070000|2024-09-03 00:07:50|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|0
1725322080000|2024-09-03 00:08:00|41886.6|41866.6|41886.6|41866.6|41886.6|41866.6|41886.6|41866.6|0
1725322100000|2024-09-03 00:08:20|41888.9|41868.9|41886.6|41866.6|41888.9|41868.9|41886.6|41866.6|0
1725322110000|2024-09-03 00:08:30|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|0
1725322120000|2024-09-03 00:08:40|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|5
1725322130000|2024-09-03 00:08:50|41893.7|41873.7|41891.4|41871.4|41893.7|41873.7|41891.4|41871.4|3
1725322140000|2024-09-03 00:09:00|||||||||6
1725322150000|2024-09-03 00:09:10|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41889.1|41869.1|5
1725322160000|2024-09-03 00:09:20|41889.1|41869.1|41888.9|41868.9|41889.1|41869.1|41888.9|41868.9|1
1725322170000|2024-09-03 00:09:30|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|41889.1|41869.1|0
1725322190000|2024-09-03 00:09:50|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|41891.6|41871.6|0
1725322200000|2024-09-03 00:10:00|41893.9|41873.9|41894.1|41874.1|41894.1|41874.1|41891.6|41871.6|2
1725322210000|2024-09-03 00:10:10|41898.7|41878.7|41898.9|41878.9|41898.9|41878.9|41898.7|41878.7|5
1725322220000|2024-09-03 00:10:20|41899.1|41879.1|41904.1|41884.1|41904.1|41884.1|41899.1|41879.1|5
1725322240000|2024-09-03 00:10:40|||||||||1
1725322250000|2024-09-03 00:10:50|41906.6|41886.6|41904.1|41884.1|41906.6|41886.6|41904.1|41884.1|2
1725322260000|2024-09-03 00:11:00|41904.3|41884.3|41904.1|41884.1|41904.3|41884.3|41904.1|41884.1|1
1725322290000|2024-09-03 00:11:30|41904.3|41884.3|41906.6|41886.6|41906.6|41886.6|41904.3|41884.3|3
1725322300000|2024-09-03 00:11:40|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|41908.9|41888.9|0
1725322310000|2024-09-03 00:11:50|41911.4|41891.4|41911.4|41891.4|41911.4|41891.4|41911.4|41891.4|0
1725322320000|2024-09-03 00:12:00|41913.9|41893.9|41918.9|41898.9|41918.9|41898.9|41913.9|41893.9|10
1725322340000|2024-09-03 00:12:20|||||||||1
1725322350000|2024-09-03 00:12:30|41916.4|41896.4|41918.7|41898.7|41918.7|41898.7|41916.4|41896.4|4
1725322360000|2024-09-03 00:12:40|41921.2|41901.2|41918.7|41898.7|41921.2|41901.2|41918.7|41898.7|0
1725322370000|2024-09-03 00:12:50|41921|41901|41921.2|41901.2|41921.2|41901.2|41921|41901|0
1725322390000|2024-09-03 00:13:10|41921.4|41901.4|41921.6|41901.6|41921.6|41901.6|41921.4|41901.4|10
1725322400000|2024-09-03 00:13:20|41928.9|41908.9|41931.2|41911.2|41931.2|41911.2|41928.9|41908.9|10
1725322410000|2024-09-03 00:13:30|41933.5|41913.5|41936.2|41916.2|41936.2|41916.2|41933.5|41913.5|1
1725322420000|2024-09-03 00:13:40|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|3
1725322440000|2024-09-03 00:14:00|41936.4|41916.4|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|0
1725322450000|2024-09-03 00:14:10|41936.2|41916.2|41936.6|41916.6|41936.6|41916.6|41936.2|41916.2|2
1725322460000|2024-09-03 00:14:20|||||||||1
1725322470000|2024-09-03 00:14:30|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|6
1725322480000|2024-09-03 00:14:40|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1725322490000|2024-09-03 00:14:50|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|2
1725322500000|2024-09-03 00:15:00|||||||||1
1725322510000|2024-09-03 00:15:10|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|1
1725322520000|2024-09-03 00:15:20|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|41939.3|41919.3|0
1725322530000|2024-09-03 00:15:30|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|1
1725322540000|2024-09-03 00:15:40|41934.1|41914.1|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|4
1725322550000|2024-09-03 00:15:50|||||||||1
1725322570000|2024-09-03 00:16:10|41936.4|41916.4|41936.6|41916.6|41936.6|41916.6|41936.4|41916.4|3
1725322590000|2024-09-03 00:16:30|41934.1|41914.1|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|6
1725322600000|2024-09-03 00:16:40|||||||||1
1725322630000|2024-09-03 00:17:10|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|0
1725322660000|2024-09-03 00:17:40|41933.9|41913.9|41936.6|41916.6|41936.6|41916.6|41933.9|41913.9|3
1725322680000|2024-09-03 00:18:00|41939.1|41919.1|41941.4|41921.4|41941.4|41921.4|41939.1|41919.1|5
1725322720000|2024-09-03 00:18:40|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1725322730000|2024-09-03 00:18:50|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|2
1725322740000|2024-09-03 00:19:00|41946.4|41926.4|41943.9|41923.9|41946.4|41926.4|41943.9|41923.9|2
1725322760000|2024-09-03 00:19:20|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1725322790000|2024-09-03 00:19:50|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|8
1725322830000|2024-09-03 00:20:30|41946.4|41926.4|41943.9|41923.9|41946.4|41926.4|41943.9|41923.9|1
1725322840000|2024-09-03 00:20:40|||||||||1
1725322860000|2024-09-03 00:21:00|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|4
1725322870000|2024-09-03 00:21:10|41934.3|41914.3|41934.1|41914.1|41934.3|41914.3|41934.1|41914.1|4
1725322890000|2024-09-03 00:21:30|||||||||3
1725322900000|2024-09-03 00:21:40|41933.9|41913.9|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|0
1725322910000|2024-09-03 00:21:50|||||||||2
1725322920000|2024-09-03 00:22:00|||||||||1
1725322930000|2024-09-03 00:22:10|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|3
1725322960000|2024-09-03 00:22:40|41928.9|41908.9|41928.7|41908.7|41928.9|41908.9|41928.7|41908.7|3
1725322970000|2024-09-03 00:22:50|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|3
1725322980000|2024-09-03 00:23:00|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|2
1725323010000|2024-09-03 00:23:30|||||||||2
1725323020000|2024-09-03 00:23:40|41923.6|41903.6|41923.7|41903.7|41923.7|41903.7|41923.6|41903.6|0
1725323050000|2024-09-03 00:24:10|41923.9|41903.9|41926.2|41906.2|41926.2|41906.2|41923.9|41903.9|0
1725323070000|2024-09-03 00:24:30|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|0
1725323080000|2024-09-03 00:24:40|41931.2|41911.2|41931.2|41911.2|41931.2|41911.2|41928.7|41908.7|3
1725323090000|2024-09-03 00:24:50|41933.7|41913.7|41933.8|41913.8|41933.8|41913.8|41933.7|41913.7|1
1725323100000|2024-09-03 00:25:00|41936.3|41916.3|41938.8|41918.8|41938.8|41918.8|41936.3|41916.3|2
1725323110000|2024-09-03 00:25:10|41941.1|41921.1|41938.8|41918.8|41941.3|41921.3|41938.8|41918.8|1
1725323130000|2024-09-03 00:25:30|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|0
1725323150000|2024-09-03 00:25:50|41938.6|41918.6|41938.8|41918.8|41938.8|41918.8|41938.6|41918.6|4
1725323160000|2024-09-03 00:26:00|41938.6|41918.6|41933.8|41913.8|41938.6|41918.6|41933.8|41913.8|2
1725323190000|2024-09-03 00:26:30|41936.3|41916.3|41933.8|41913.8|41936.3|41916.3|41933.8|41913.8|4
1725323250000|2024-09-03 00:27:30|41931.5|41911.5|41929|41909|41931.5|41911.5|41929|41909|4
1725323260000|2024-09-03 00:27:40|41928.8|41908.8|41929|41909|41929|41909|41926.5|41906.5|0
1725323280000|2024-09-03 00:28:00|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|0
1725323290000|2024-09-03 00:28:10|41924|41904|41924|41904|41924|41904|41924|41904|3
1725323310000|2024-09-03 00:28:30|41926.3|41906.3|41923.8|41903.8|41926.3|41906.3|41923.8|41903.8|0
1725323330000|2024-09-03 00:28:50|||||||||1
1725323340000|2024-09-03 00:29:00|41921.5|41901.5|41921.5|41901.5|41921.5|41901.5|41921.5|41901.5|0
1725323350000|2024-09-03 00:29:10|41919|41899|41921.5|41901.5|41921.5|41901.5|41919|41899|0
1725323360000|2024-09-03 00:29:20|41919|41899|41919|41899|41919|41899|41919|41899|1
1725323390000|2024-09-03 00:29:50|41918.8|41898.8|41916.3|41896.3|41921.3|41901.3|41916.3|41896.3|1
1725323410000|2024-09-03 00:30:10|41913.8|41893.8|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|1
1725323420000|2024-09-03 00:30:20|41909|41889|41909|41889|41909|41889|41909|41889|0
1725323430000|2024-09-03 00:30:30|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1725323440000|2024-09-03 00:30:40|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|1
1725323450000|2024-09-03 00:30:50|41903.6|41883.6|41901.3|41881.3|41903.6|41883.6|41901.3|41881.3|0
1725323460000|2024-09-03 00:31:00|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|3
1725323470000|2024-09-03 00:31:10|41894|41874|41891.5|41871.5|41894|41874|41891.5|41871.5|0
1725323480000|2024-09-03 00:31:20|41889|41869|41881.7|41861.7|41889|41869|41881.7|41861.7|2
1725323490000|2024-09-03 00:31:30|41879.3|41859.3|41879.3|41859.3|41881.7|41861.7|41879.3|41859.3|3
1725323500000|2024-09-03 00:31:40|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|3
1725323510000|2024-09-03 00:31:50|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|5
1725323540000|2024-09-03 00:32:20|41876.9|41856.9|41876.7|41856.7|41876.9|41856.9|41876.7|41856.7|1
1725323550000|2024-09-03 00:32:30|||||||||1
1725323570000|2024-09-03 00:32:50|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1725323600000|2024-09-03 00:33:20|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|4
1725323620000|2024-09-03 00:33:40|41876.7|41856.7|41874.2|41854.2|41876.7|41856.7|41874.2|41854.2|1
1725323640000|2024-09-03 00:34:00|41876.7|41856.7|41876.7|41856.7|41876.7|41856.7|41876.7|41856.7|0
1725323650000|2024-09-03 00:34:10|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|41874.2|41854.2|0
1725323660000|2024-09-03 00:34:20|41876.5|41856.5|41876.7|41856.7|41876.7|41856.7|41876.5|41856.5|0
1725323670000|2024-09-03 00:34:30|41874.2|41854.2|41874|41854|41874.2|41854.2|41874|41854|4
1725323680000|2024-09-03 00:34:40|41876.3|41856.3|41874.2|41854.2|41876.7|41856.7|41874.2|41854.2|3
1725323690000|2024-09-03 00:34:50|41876.5|41856.5|41874.2|41854.2|41876.7|41856.7|41874.2|41854.2|0
1725323700000|2024-09-03 00:35:00|41876.7|41856.7|41874|41854|41876.7|41856.7|41874|41854|3
1725323720000|2024-09-03 00:35:20|||||||||10
1725323730000|2024-09-03 00:35:30|41873.8|41853.8|41869.2|41849.2|41873.8|41853.8|41869.2|41849.2|3
1725323750000|2024-09-03 00:35:50|41871.5|41851.5|41871.7|41851.7|41871.7|41851.7|41871.5|41851.5|2
1725323760000|2024-09-03 00:36:00|41871.3|41851.3|41869|41849|41871.3|41851.3|41869|41849|1
1725323770000|2024-09-03 00:36:10|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|41866.7|41846.7|2
1725323780000|2024-09-03 00:36:20|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|3
1725323790000|2024-09-03 00:36:30|41871.7|41851.7|41869.2|41849.2|41871.7|41851.7|41869.2|41849.2|6
1725323800000|2024-09-03 00:36:40|41869|41849|41869.2|41849.2|41869.2|41849.2|41866.7|41846.7|0
1725323820000|2024-09-03 00:37:00|41871.5|41851.5|41866.7|41846.7|41871.5|41851.5|41866.7|41846.7|0
1725323830000|2024-09-03 00:37:10|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|3
1725323850000|2024-09-03 00:37:30|||||||||1
1725323860000|2024-09-03 00:37:40|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|0
1725323890000|2024-09-03 00:38:10|||||||||2
1725323900000|2024-09-03 00:38:20|41864|41844|41866.7|41846.7|41866.7|41846.7|41864|41844|6
1725323910000|2024-09-03 00:38:30|||||||||1
1725323940000|2024-09-03 00:39:00|41869.2|41849.2|41866.7|41846.7|41869.2|41849.2|41866.7|41846.7|1
1725323960000|2024-09-03 00:39:20|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|1
1725323970000|2024-09-03 00:39:30|41864.2|41844.2|41866.7|41846.7|41866.7|41846.7|41864.2|41844.2|1
1725323990000|2024-09-03 00:39:50|41869|41849|41869|41849|41869|41849|41869|41849|7
1725324000000|2024-09-03 00:40:00|41871.5|41851.5|41871.7|41851.7|41871.7|41851.7|41871.5|41851.5|0
1725324020000|2024-09-03 00:40:20|||||||||4
1725324030000|2024-09-03 00:40:30|41866.7|41846.7|41864|41844|41866.7|41846.7|41864|41844|29
1725324060000|2024-09-03 00:41:00|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|2
1725324070000|2024-09-03 00:41:10|41864|41844|41864|41844|41864|41844|41864|41844|2
1725324090000|2024-09-03 00:41:30|41868.6|41848.6|41869|41849|41869|41849|41868.6|41848.6|4
1725324140000|2024-09-03 00:42:20|41873.8|41853.8|41880.9|41860.9|41880.9|41860.9|41873.8|41853.8|14
1725324150000|2024-09-03 00:42:30|41878.6|41858.6|41878.8|41858.8|41878.8|41858.8|41878.6|41858.6|3
1725324160000|2024-09-03 00:42:40|41878.6|41858.6|41878.6|41858.6|41878.6|41858.6|41878.6|41858.6|0
1725324170000|2024-09-03 00:42:50|41876.3|41856.3|41878.6|41858.6|41878.6|41858.6|41876.3|41856.3|0
1725324180000|2024-09-03 00:43:00|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|0
1725324200000|2024-09-03 00:43:20|41881.1|41861.1|41881.1|41861.1|41881.1|41861.1|41881.1|41861.1|1
1725324210000|2024-09-03 00:43:30|||||||||4
1725324240000|2024-09-03 00:44:00|41883.4|41863.4|41883.6|41863.6|41883.6|41863.6|41883.4|41863.4|0
1725324250000|2024-09-03 00:44:10|||||||||1
1725324270000|2024-09-03 00:44:30|41885.9|41865.9|41881.1|41861.1|41886.1|41866.1|41881.1|41861.1|1
1725324280000|2024-09-03 00:44:40|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1725324290000|2024-09-03 00:44:50|41881.1|41861.1|41880.9|41860.9|41883.4|41863.4|41880.9|41860.9|1
1725324300000|2024-09-03 00:45:00|41881.1|41861.1|41878.6|41858.6|41881.1|41861.1|41878.6|41858.6|1
1725324310000|2024-09-03 00:45:10|41878.8|41858.8|41876.3|41856.3|41878.8|41858.8|41876.3|41856.3|3
1725324320000|2024-09-03 00:45:20|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|1
1725324330000|2024-09-03 00:45:30|41873.6|41853.6|41871.3|41851.3|41873.6|41853.6|41871.3|41851.3|1
1725324340000|2024-09-03 00:45:40|41866.5|41846.5|41868.8|41848.8|41868.8|41848.8|41866.5|41846.5|3
1725324350000|2024-09-03 00:45:50|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|0
1725324360000|2024-09-03 00:46:00|||||||||6
1725324380000|2024-09-03 00:46:20|41868.4|41848.4|41868.6|41848.6|41868.6|41848.6|41868.4|41848.4|1
1725324400000|2024-09-03 00:46:40|||||||||1
1725324420000|2024-09-03 00:47:00|41868.8|41848.8|41868.6|41848.6|41868.8|41848.8|41868.6|41848.6|3
1725324430000|2024-09-03 00:47:10|41871.1|41851.1|41871.3|41851.3|41871.3|41851.3|41871.1|41851.1|2
1725324450000|2024-09-03 00:47:30|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41871.5|41851.5|0
1725324460000|2024-09-03 00:47:40|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|11
1725324470000|2024-09-03 00:47:50|41871.1|41851.1|41873.6|41853.6|41873.6|41853.6|41868.6|41848.6|1
1725324480000|2024-09-03 00:48:00|41871.3|41851.3|41868.6|41848.6|41871.3|41851.3|41868.6|41848.6|1
1725324490000|2024-09-03 00:48:10|41870.9|41850.9|41871.1|41851.1|41871.1|41851.1|41870.9|41850.9|0
1725324510000|2024-09-03 00:48:30|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|41873.6|41853.6|0
1725324530000|2024-09-03 00:48:50|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|0
1725324550000|2024-09-03 00:49:10|||||||||1
1725324570000|2024-09-03 00:49:30|||||||||1
1725324580000|2024-09-03 00:49:40|41871.1|41851.1|41868.8|41848.8|41871.1|41851.1|41868.8|41848.8|3
1725324590000|2024-09-03 00:49:50|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|0
1725324600000|2024-09-03 00:50:00|41871.3|41851.3|41869|41849|41871.3|41851.3|41869|41849|2
1725324610000|2024-09-03 00:50:10|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|0
1725324620000|2024-09-03 00:50:20|41868.5|41848.5|41866.1|41846.1|41868.5|41848.5|41866.1|41846.1|0
1725324640000|2024-09-03 00:50:40|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|4
1725324660000|2024-09-03 00:51:00|||||||||1
1725324670000|2024-09-03 00:51:10|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|0
1725324690000|2024-09-03 00:51:30|41868.6|41848.6|41871.3|41851.3|41871.3|41851.3|41868.6|41848.6|4
1725324700000|2024-09-03 00:51:40|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|3
1725324710000|2024-09-03 00:51:50|41868.8|41848.8|41868.6|41848.6|41868.8|41848.8|41866.3|41846.3|9
1725324720000|2024-09-03 00:52:00|41871|41851|41871.1|41851.1|41871.1|41851.1|41866.3|41846.3|9
1725324730000|2024-09-03 00:52:10|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|1
1725324740000|2024-09-03 00:52:20|||||||||1
1725324760000|2024-09-03 00:52:40|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|41876.3|41856.3|8
1725324770000|2024-09-03 00:52:50|41878.8|41858.8|41879|41859|41879|41859|41876.3|41856.3|1
1725324780000|2024-09-03 00:53:00|41876.3|41856.3|41876.3|41856.3|41878.7|41858.7|41876.3|41856.3|2
1725324790000|2024-09-03 00:53:10|41876.7|41856.7|41876.3|41856.3|41876.7|41856.7|41876.3|41856.3|6
1725324830000|2024-09-03 00:53:50|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|1
1725324840000|2024-09-03 00:54:00|41878.8|41858.8|41878.7|41858.7|41878.8|41858.8|41878.7|41858.7|0
1725324850000|2024-09-03 00:54:10|41876.3|41856.3|41878.8|41858.8|41878.8|41858.8|41876.3|41856.3|0
1725324870000|2024-09-03 00:54:30|41878.7|41858.7|41878.8|41858.8|41878.8|41858.8|41878.7|41858.7|0
1725324880000|2024-09-03 00:54:40|41881.2|41861.2|41878.8|41858.8|41881.2|41861.2|41878.8|41858.8|0
1725324890000|2024-09-03 00:54:50|41879|41859|41881.3|41861.3|41881.3|41861.3|41879|41859|1
1725324900000|2024-09-03 00:55:00|41881.4|41861.4|41878.9|41858.9|41881.4|41861.4|41878.9|41858.9|0
1725324910000|2024-09-03 00:55:10|41881.4|41861.4|41883.9|41863.9|41883.9|41863.9|41881.4|41861.4|4
1725324920000|2024-09-03 00:55:20|41881.5|41861.5|41881.4|41861.4|41881.5|41861.5|41878.9|41858.9|2
1725324930000|2024-09-03 00:55:30|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|2
1725324950000|2024-09-03 00:55:50|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|41879|41859|1
1725324960000|2024-09-03 00:56:00|41881.5|41861.5|41881.4|41861.4|41881.5|41861.5|41879|41859|0
1725324970000|2024-09-03 00:56:10|41879|41859|41881.4|41861.4|41881.4|41861.4|41879|41859|0
1725324980000|2024-09-03 00:56:20|41879|41859|41879|41859|41881.4|41861.4|41879|41859|1
1725324990000|2024-09-03 00:56:30|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|0
1725325000000|2024-09-03 00:56:40|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|1
1725325010000|2024-09-03 00:56:50|||||||||2
1725325030000|2024-09-03 00:57:10|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41878.7|41858.7|1
1725325040000|2024-09-03 00:57:20|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|1
1725325060000|2024-09-03 00:57:40|||||||||1
1725325070000|2024-09-03 00:57:50|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|0
1725325090000|2024-09-03 00:58:10|41878.7|41858.7|41876.4|41856.4|41878.7|41858.7|41876.4|41856.4|0
1725325100000|2024-09-03 00:58:20|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|4
1725325110000|2024-09-03 00:58:30|||||||||1
1725325120000|2024-09-03 00:58:40|41881.2|41861.2|41881.4|41861.4|41881.4|41861.4|41881.2|41861.2|1
1725325130000|2024-09-03 00:58:50|41878.9|41858.9|41881.4|41861.4|41881.4|41861.4|41878.9|41858.9|1
1725325140000|2024-09-03 00:59:00|41883.7|41863.7|41881.4|41861.4|41883.9|41863.9|41878.9|41858.9|14
1725325150000|2024-09-03 00:59:10|41881.2|41861.2|41881.4|41861.4|41881.4|41861.4|41876.4|41856.4|19
1725325160000|2024-09-03 00:59:20|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|2
1725325170000|2024-09-03 00:59:30|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|41881.4|41861.4|0
1725325190000|2024-09-03 00:59:50|41881.6|41861.6|41886.4|41866.4|41886.4|41866.4|41881.6|41861.6|3
1725325200000|2024-09-03 01:00:00|41883.9|41863.9|41866.4|41846.4|41886.4|41866.4|41853.9|41833.9|35
1725325210000|2024-09-03 01:00:10|41868.9|41848.9|41871.4|41851.4|41876.4|41856.4|41868.9|41848.9|8
1725325220000|2024-09-03 01:00:20|41869.1|41849.1|41868.9|41848.9|41869.1|41849.1|41866.6|41846.6|7
1725325230000|2024-09-03 01:00:30|41871.2|41851.2|41866.4|41846.4|41871.4|41851.4|41866.4|41846.4|4
1725325240000|2024-09-03 01:00:40|41864.1|41844.1|41866.4|41846.4|41868.7|41848.7|41864.1|41844.1|1
1725325250000|2024-09-03 01:00:50|41864.1|41844.1|41861.8|41841.8|41866.4|41846.4|41861.8|41841.8|1
1725325260000|2024-09-03 01:01:00|41861.6|41841.6|41866.6|41846.6|41866.6|41846.6|41861.6|41841.6|8
1725325270000|2024-09-03 01:01:10|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|1
1725325280000|2024-09-03 01:01:20|41869.1|41849.1|41871.8|41851.8|41871.8|41851.8|41869.1|41849.1|11
1725325290000|2024-09-03 01:01:30|41874.1|41854.1|41866.8|41846.8|41874.1|41854.1|41866.8|41846.8|3
1725325300000|2024-09-03 01:01:40|41869.1|41849.1|41866.8|41846.8|41869.1|41849.1|41866.8|41846.8|2
1725325310000|2024-09-03 01:01:50|41866.6|41846.6|41861.8|41841.8|41866.6|41846.6|41861.8|41841.8|5
1725325320000|2024-09-03 01:02:00|41861.6|41841.6|41857|41837|41861.6|41841.6|41856.8|41836.8|7
1725325330000|2024-09-03 01:02:10|41856.8|41836.8|41854.6|41834.6|41859.3|41839.3|41854.6|41834.6|6
1725325340000|2024-09-03 01:02:20|41852.3|41832.3|41857|41837|41857|41837|41852.1|41832.1|0
1725325350000|2024-09-03 01:02:30|41856.8|41836.8|41856.8|41836.8|41859.1|41839.1|41856.8|41836.8|1
1725325360000|2024-09-03 01:02:40|41854.5|41834.5|41854.3|41834.3|41854.5|41834.5|41854.3|41834.3|5
1725325370000|2024-09-03 01:02:50|41854.5|41834.5|41852|41832|41854.5|41834.5|41852|41832|0
1725325380000|2024-09-03 01:03:00|41849.6|41829.6|41849.5|41829.5|41852|41832|41847.3|41827.3|1
1725325390000|2024-09-03 01:03:10|41849.3|41829.3|41851.8|41831.8|41851.8|41831.8|41849.3|41829.3|3
1725325400000|2024-09-03 01:03:20|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41847.1|41827.1|1
1725325410000|2024-09-03 01:03:30|41851.8|41831.8|41849.3|41829.3|41851.8|41831.8|41849.3|41829.3|6
1725325420000|2024-09-03 01:03:40|41851.8|41831.8|41856.8|41836.8|41856.8|41836.8|41849.5|41829.5|5
1725325430000|2024-09-03 01:03:50|41854.3|41834.3|41856.6|41836.6|41859.1|41839.1|41854.3|41834.3|0
1725325440000|2024-09-03 01:04:00|41854.3|41834.3|41854.5|41834.5|41859.1|41839.1|41854.3|41834.3|7
1725325450000|2024-09-03 01:04:10|41854.1|41834.1|41851.8|41831.8|41854.3|41834.3|41851.8|41831.8|3
1725325460000|2024-09-03 01:04:20|41854.1|41834.1|41856.8|41836.8|41856.8|41836.8|41854.1|41834.1|2
1725325470000|2024-09-03 01:04:30|||||||||1
1725325480000|2024-09-03 01:04:40|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|2
1725325490000|2024-09-03 01:04:50|41854.5|41834.5|41856.8|41836.8|41856.8|41836.8|41854.3|41834.3|6
1725325500000|2024-09-03 01:05:00|41854.5|41834.5|41851.8|41831.8|41854.5|41834.5|41851.8|41831.8|4
1725325510000|2024-09-03 01:05:10|41847|41827|41846.8|41826.8|41851.8|41831.8|41844.5|41824.5|24
1725325520000|2024-09-03 01:05:20|41849.1|41829.1|41846.8|41826.8|41849.1|41829.1|41844.3|41824.3|2
1725325530000|2024-09-03 01:05:30|41849.1|41829.1|41846.8|41826.8|41849.1|41829.1|41846.8|41826.8|0
1725325540000|2024-09-03 01:05:40|41849.1|41829.1|41851.6|41831.6|41851.6|41831.6|41849.1|41829.1|1
1725325550000|2024-09-03 01:05:50|41851.8|41831.8|41854.1|41834.1|41854.1|41834.1|41851.8|41831.8|2
1725325560000|2024-09-03 01:06:00|41851.8|41831.8|41856.8|41836.8|41856.8|41836.8|41851.8|41831.8|2
1725325570000|2024-09-03 01:06:10|41859.1|41839.1|41859.1|41839.1|41859.1|41839.1|41856.8|41836.8|0
1725325580000|2024-09-03 01:06:20|41856.8|41836.8|41854.1|41834.1|41856.8|41836.8|41854.1|41834.1|1
1725325590000|2024-09-03 01:06:30|||||||||1
1725325600000|2024-09-03 01:06:40|41849.3|41829.3|41839.5|41819.5|41849.3|41829.3|41839.5|41819.5|3
1725325610000|2024-09-03 01:06:50|41841.8|41821.8|41844.1|41824.1|41844.3|41824.3|41841.8|41821.8|0
1725325620000|2024-09-03 01:07:00|41846.4|41826.4|41841.8|41821.8|41846.6|41826.6|41841.8|41821.8|7
1725325630000|2024-09-03 01:07:10|41841.6|41821.6|41839.5|41819.5|41849.3|41829.3|41839.5|41819.5|4
1725325640000|2024-09-03 01:07:20|41841.8|41821.8|41839.5|41819.5|41844.1|41824.1|41839.5|41819.5|11
1725325650000|2024-09-03 01:07:30|41839.3|41819.3|41839.3|41819.3|41844.1|41824.1|41839.3|41819.3|2
1725325660000|2024-09-03 01:07:40|41839.5|41819.5|41844.1|41824.1|41844.1|41824.1|41839.5|41819.5|0
1725325670000|2024-09-03 01:07:50|41841.8|41821.8|41846.6|41826.6|41846.6|41826.6|41839.5|41819.5|4
1725325680000|2024-09-03 01:08:00|41846.8|41826.8|41849.3|41829.3|41851.8|41831.8|41846.8|41826.8|1
1725325690000|2024-09-03 01:08:10|41851.8|41831.8|41854.1|41834.1|41854.1|41834.1|41849.3|41829.3|0
1725325700000|2024-09-03 01:08:20|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|41851.8|41831.8|0
1725325710000|2024-09-03 01:08:30|41851.6|41831.6|41849.1|41829.1|41851.6|41831.6|41849.1|41829.1|2
1725325720000|2024-09-03 01:08:40|41849.3|41829.3|41849.3|41829.3|41849.5|41829.5|41849.3|41829.3|0
1725325730000|2024-09-03 01:08:50|41849.1|41829.1|41851.4|41831.4|41851.4|41831.4|41849.1|41829.1|0
1725325740000|2024-09-03 01:09:00|41851.6|41831.6|41851.8|41831.8|41854.1|41834.1|41851.6|41831.6|1
1725325750000|2024-09-03 01:09:10|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|2
1725325760000|2024-09-03 01:09:20|41846.8|41826.8|41849.1|41829.1|41849.1|41829.1|41846.8|41826.8|0
1725325770000|2024-09-03 01:09:30|41846.8|41826.8|41834.1|41814.1|41846.8|41826.8|41834.1|41814.1|1
1725325780000|2024-09-03 01:09:40|41839.1|41819.1|41834.1|41814.1|41839.1|41819.1|41834.1|41814.1|4
1725325790000|2024-09-03 01:09:50|41831.8|41811.8|41831.8|41811.8|41836.8|41816.8|41831.8|41811.8|5
1725325800000|2024-09-03 01:10:00|41834.1|41814.1|41834.1|41814.1|41834.1|41814.1|41831.8|41811.8|3
1725325810000|2024-09-03 01:10:10|41829.5|41809.5|41829.5|41809.5|41829.5|41809.5|41829.5|41809.5|9
1725325820000|2024-09-03 01:10:20|41831.8|41811.8|41829.3|41809.3|41831.8|41811.8|41829.3|41809.3|2
1725325830000|2024-09-03 01:10:30|41831.8|41811.8|41824.3|41804.3|41831.8|41811.8|41822|41802|8
1725325840000|2024-09-03 01:10:40|41819.3|41799.3|41819.1|41799.1|41824.1|41804.1|41816.8|41796.8|9
1725325850000|2024-09-03 01:10:50|41821.6|41801.6|41826.8|41806.8|41826.8|41806.8|41821.6|41801.6|10
1725325860000|2024-09-03 01:11:00|41824.3|41804.3|41824.1|41804.1|41824.3|41804.3|41819.3|41799.3|9
1725325870000|2024-09-03 01:11:10|41821.8|41801.8|41819.5|41799.5|41824.1|41804.1|41819.5|41799.5|0
1725325880000|2024-09-03 01:11:20|41821.8|41801.8|41819.5|41799.5|41821.8|41801.8|41819.5|41799.5|0
1725325890000|2024-09-03 01:11:30|41819.3|41799.3|41812.2|41792.2|41819.5|41799.5|41812.2|41792.2|10
1725325900000|2024-09-03 01:11:40|41811.8|41791.8|41794.3|41774.3|41811.8|41791.8|41794.3|41774.3|32
1725325910000|2024-09-03 01:11:50|41796.8|41776.8|41804.1|41784.1|41804.1|41784.1|41796.8|41776.8|10
1725325920000|2024-09-03 01:12:00|41801.8|41781.8|41804.3|41784.3|41804.3|41784.3|41799.3|41779.3|1
1725325930000|2024-09-03 01:12:10|41806.6|41786.6|41809.1|41789.1|41811.6|41791.6|41806.6|41786.6|5
1725325940000|2024-09-03 01:12:20|41811.4|41791.4|41814.1|41794.1|41814.1|41794.1|41811.4|41791.4|0
1725325950000|2024-09-03 01:12:30|41819.1|41799.1|41821.4|41801.4|41821.6|41801.6|41819.1|41799.1|3
1725325960000|2024-09-03 01:12:40|41821.6|41801.6|41824.1|41804.1|41824.1|41804.1|41819.1|41799.1|2
1725325970000|2024-09-03 01:12:50|41826.4|41806.4|41826.6|41806.6|41826.6|41806.6|41826.4|41806.4|2
1725325980000|2024-09-03 01:13:00|41828.9|41808.9|41829.1|41809.1|41831.6|41811.6|41828.9|41808.9|4
1725325990000|2024-09-03 01:13:10|41826.8|41806.8|41828.7|41808.7|41831.8|41811.8|41826.4|41806.4|2
1725326000000|2024-09-03 01:13:20|41829.1|41809.1|41829.1|41809.1|41829.1|41809.1|41826.4|41806.4|0
1725326010000|2024-09-03 01:13:30|41826.6|41806.6|41821.8|41801.8|41829.1|41809.1|41821.8|41801.8|1
1725326020000|2024-09-03 01:13:40|41824.1|41804.1|41824.3|41804.3|41824.3|41804.3|41821.8|41801.8|0
1725326030000|2024-09-03 01:13:50|41826.8|41806.8|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|0
1725326040000|2024-09-03 01:14:00|41826.6|41806.6|41829.1|41809.1|41829.1|41809.1|41824.3|41804.3|2
1725326060000|2024-09-03 01:14:20|41831.6|41811.6|41829.1|41809.1|41831.6|41811.6|41829.1|41809.1|0
1725326070000|2024-09-03 01:14:30|41831.4|41811.4|41829.1|41809.1|41831.6|41811.6|41829.1|41809.1|1
1725326080000|2024-09-03 01:14:40|41831.6|41811.6|41826.8|41806.8|41831.8|41811.8|41826.8|41806.8|2
1725326100000|2024-09-03 01:15:00|41824.5|41804.5|41829.3|41809.3|41829.3|41809.3|41819.7|41799.7|0
1725326110000|2024-09-03 01:15:10|41831.8|41811.8|41829.5|41809.5|41836.8|41816.8|41829.5|41809.5|8
1725326120000|2024-09-03 01:15:20|41829.3|41809.3|41816.4|41796.4|41829.3|41809.3|41816.4|41796.4|2
1725326130000|2024-09-03 01:15:30|41814.1|41794.1|41823.9|41803.9|41826.4|41806.4|41813.9|41793.9|0
1725326140000|2024-09-03 01:15:40|41821.6|41801.6|41821.4|41801.4|41821.6|41801.6|41821.2|41801.2|0
1725326150000|2024-09-03 01:15:50|41823.7|41803.7|41819.1|41799.1|41826.2|41806.2|41819.1|41799.1|5
1725326160000|2024-09-03 01:16:00|41818.9|41798.9|41821.4|41801.4|41821.4|41801.4|41816.4|41796.4|3
1725326170000|2024-09-03 01:16:10|41823.9|41803.9|41833.9|41813.9|41833.9|41813.9|41823.9|41803.9|3
1725326180000|2024-09-03 01:16:20|41834.1|41814.1|41831.4|41811.4|41836.4|41816.4|41831.4|41811.4|0
1725326190000|2024-09-03 01:16:30|41828.9|41808.9|41831.4|41811.4|41831.4|41811.4|41828.9|41808.9|1
1725326200000|2024-09-03 01:16:40|41828.9|41808.9|41833.7|41813.7|41833.7|41813.7|41828.9|41808.9|5
1725326210000|2024-09-03 01:16:50|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|3
1725326220000|2024-09-03 01:17:00|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|41828.9|41808.9|1
1725326230000|2024-09-03 01:17:10|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|1
1725326240000|2024-09-03 01:17:20|41833.9|41813.9|41831.4|41811.4|41833.9|41813.9|41831.4|41811.4|2
1725326250000|2024-09-03 01:17:30|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|41828.9|41808.9|3
1725326260000|2024-09-03 01:17:40|41838.7|41818.7|41844.1|41824.1|41846.2|41826.2|41838.7|41818.7|6
1725326270000|2024-09-03 01:17:50|41843.9|41823.9|41846.4|41826.4|41846.4|41826.4|41843.9|41823.9|5
1725326280000|2024-09-03 01:18:00|41844.1|41824.1|41838.9|41818.9|41844.1|41824.1|41838.9|41818.9|2
1725326290000|2024-09-03 01:18:10|41836.6|41816.6|41838.9|41818.9|41838.9|41818.9|41833.9|41813.9|1
1725326300000|2024-09-03 01:18:20|41834.3|41814.3|41833.9|41813.9|41838.9|41818.9|41833.9|41813.9|1
1725326310000|2024-09-03 01:18:30|41836.2|41816.2|41836.4|41816.4|41838.9|41818.9|41833.9|41813.9|0
1725326320000|2024-09-03 01:18:40|41833.9|41813.9|41841.4|41821.4|41841.4|41821.4|41833.9|41813.9|1
1725326330000|2024-09-03 01:18:50|41843.7|41823.7|41843.9|41823.9|41843.9|41823.9|41843.7|41823.7|0
1725326340000|2024-09-03 01:19:00|41846.4|41826.4|41851.4|41831.4|41856.2|41836.2|41846.4|41826.4|11
1725326350000|2024-09-03 01:19:10|||||||||2
1725326360000|2024-09-03 01:19:20|41848.9|41828.9|41843.9|41823.9|41848.9|41828.9|41843.9|41823.9|1
1725326370000|2024-09-03 01:19:30|41841.4|41821.4|41839.1|41819.1|41841.4|41821.4|41839.1|41819.1|5
1725326380000|2024-09-03 01:19:40|41839.3|41819.3|41836.8|41816.8|41839.3|41819.3|41836.8|41816.8|0
1725326390000|2024-09-03 01:19:50|41839.1|41819.1|41834.3|41814.3|41839.3|41819.3|41834.3|41814.3|0
1725326400000|2024-09-03 01:20:00|41836.8|41816.8|41839.1|41819.1|41839.1|41819.1|41834.3|41814.3|2
1725326410000|2024-09-03 01:20:10|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|4
1725326420000|2024-09-03 01:20:20|41841.4|41821.4|41843.9|41823.9|41843.9|41823.9|41839.1|41819.1|0
1725326430000|2024-09-03 01:20:30|41841.6|41821.6|41846.6|41826.6|41846.6|41826.6|41841.6|41821.6|1
1725326440000|2024-09-03 01:20:40|41844.1|41824.1|41841.8|41821.8|41844.3|41824.3|41841.8|41821.8|9
1725326450000|2024-09-03 01:20:50|41844.1|41824.1|41841.8|41821.8|41844.3|41824.3|41841.8|41821.8|1
1725326460000|2024-09-03 01:21:00|41839.5|41819.5|41841.8|41821.8|41841.8|41821.8|41839.3|41819.3|2
1725326470000|2024-09-03 01:21:10|41839.3|41819.3|41849.1|41829.1|41851.4|41831.4|41839.3|41819.3|2
1725326480000|2024-09-03 01:21:20|41851.6|41831.6|41849.1|41829.1|41851.6|41831.6|41846.8|41826.8|0
1725326490000|2024-09-03 01:21:30|41846.8|41826.8|41844.3|41824.3|41849.1|41829.1|41844.3|41824.3|2
1725326500000|2024-09-03 01:21:40|41844.1|41824.1|41841.6|41821.6|41844.1|41824.1|41841.6|41821.6|0
1725326510000|2024-09-03 01:21:50|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|1
1725326520000|2024-09-03 01:22:00|41843.9|41823.9|41834.3|41814.3|41844.1|41824.1|41834.3|41814.3|6
1725326530000|2024-09-03 01:22:10|41834.1|41814.1|41831.8|41811.8|41834.1|41814.1|41829.3|41809.3|0
1725326540000|2024-09-03 01:22:20|41829.5|41809.5|41826.6|41806.6|41829.5|41809.5|41826.6|41806.6|1
1725326550000|2024-09-03 01:22:30|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|1
1725326560000|2024-09-03 01:22:40|41824.1|41804.1|41821.8|41801.8|41824.1|41804.1|41821.8|41801.8|1
1725326570000|2024-09-03 01:22:50|41824.1|41804.1|41819.3|41799.3|41824.3|41804.3|41819.3|41799.3|0
1725326580000|2024-09-03 01:23:00|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41819.7|41799.7|0
1725326590000|2024-09-03 01:23:10|41821.8|41801.8|41819.3|41799.3|41824.3|41804.3|41819.3|41799.3|3
1725326600000|2024-09-03 01:23:20|41821.8|41801.8|41811.8|41791.8|41821.8|41801.8|41811.8|41791.8|2
1725326610000|2024-09-03 01:23:30|41809.3|41789.3|41806.8|41786.8|41809.3|41789.3|41806.8|41786.8|1
1725326620000|2024-09-03 01:23:40|41804.3|41784.3|41799.3|41779.3|41804.3|41784.3|41799.3|41779.3|3
1725326630000|2024-09-03 01:23:50|41801.6|41781.6|41801.8|41781.8|41804.1|41784.1|41799.3|41779.3|0
1725326640000|2024-09-03 01:24:00|41804.1|41784.1|41804.3|41784.3|41804.3|41784.3|41801.8|41781.8|0
1725326650000|2024-09-03 01:24:10|41806.6|41786.6|41809.1|41789.1|41813.8|41793.8|41806.6|41786.6|0
1725326670000|2024-09-03 01:24:30|41804.3|41784.3|41804.3|41784.3|41806.6|41786.6|41804.3|41784.3|0
1725326680000|2024-09-03 01:24:40|||||||||4
1725326690000|2024-09-03 01:24:50|41806.6|41786.6|41809.1|41789.1|41809.1|41789.1|41806.6|41786.6|0
1725326700000|2024-09-03 01:25:00|41811.4|41791.4|41811.6|41791.6|41818.8|41798.8|41811.4|41791.4|3
1725326710000|2024-09-03 01:25:10|41814|41794|41811.6|41791.6|41814.1|41794.1|41811.6|41791.6|2
1725326720000|2024-09-03 01:25:20|41814|41794|41809.3|41789.3|41814.1|41794.1|41809.3|41789.3|10
1725326740000|2024-09-03 01:25:40|||||||||2
1725326750000|2024-09-03 01:25:50|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|10
1725326760000|2024-09-03 01:26:00|41806.8|41786.8|41814|41794|41814|41794|41806.8|41786.8|3
1725326770000|2024-09-03 01:26:10|41814.1|41794.1|41809.5|41789.5|41814.3|41794.3|41809.5|41789.5|5
1725326780000|2024-09-03 01:26:20|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|1
1725326790000|2024-09-03 01:26:30|41807|41787|41809.3|41789.3|41809.3|41789.3|41806.8|41786.8|2
1725326800000|2024-09-03 01:26:40|41811.6|41791.6|41814.1|41794.1|41814.1|41794.1|41809.3|41789.3|3
1725326810000|2024-09-03 01:26:50|41811.8|41791.8|41809.3|41789.3|41811.8|41791.8|41809.3|41789.3|2
1725326820000|2024-09-03 01:27:00|||||||||4
1725326830000|2024-09-03 01:27:10|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41801.8|41781.8|1
1725326840000|2024-09-03 01:27:20|41806.7|41786.7|41804.3|41784.3|41806.8|41786.8|41804.3|41784.3|1
1725326850000|2024-09-03 01:27:30|41804.2|41784.2|41804.3|41784.3|41804.3|41784.3|41804.2|41784.2|1
1725326860000|2024-09-03 01:27:40|41804.2|41784.2|41801.8|41781.8|41804.2|41784.2|41801.8|41781.8|0
1725326870000|2024-09-03 01:27:50|41799.3|41779.3|41801.8|41781.8|41801.8|41781.8|41797|41777|1
1725326880000|2024-09-03 01:28:00|41799.3|41779.3|41804.2|41784.2|41804.2|41784.2|41799.3|41779.3|1
1725326890000|2024-09-03 01:28:10|41801.8|41781.8|41804.2|41784.2|41804.2|41784.2|41801.8|41781.8|1
1725326900000|2024-09-03 01:28:20|41801.8|41781.8|41796.8|41776.8|41801.8|41781.8|41796.8|41776.8|0
1725326910000|2024-09-03 01:28:30|41797|41777|41799|41779|41799.3|41779.3|41794.3|41774.3|5
1725326920000|2024-09-03 01:28:40|41798.8|41778.8|41799|41779|41799|41779|41796.5|41776.5|1
1725326930000|2024-09-03 01:28:50|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794|41774|0
1725326940000|2024-09-03 01:29:00|41794|41774|41801.5|41781.5|41801.5|41781.5|41794|41774|1
1725326950000|2024-09-03 01:29:10|41799.2|41779.2|41799|41779|41799.2|41779.2|41799|41779|2
1725326960000|2024-09-03 01:29:20|41799.2|41779.2|41804|41784|41804|41784|41799.2|41779.2|1
1725326970000|2024-09-03 01:29:30|41801.5|41781.5|41799|41779|41801.5|41781.5|41799|41779|2
1725326980000|2024-09-03 01:29:40|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|0
1725326990000|2024-09-03 01:29:50|41794|41774|41796.5|41776.5|41796.5|41776.5|41794|41774|0
1725327000000|2024-09-03 01:30:00|41798.8|41778.8|41804|41784|41804|41784|41798.8|41778.8|4
1725327010000|2024-09-03 01:30:10|41804.2|41784.2|41819|41799|41819|41799|41804.2|41784.2|3
1725327020000|2024-09-03 01:30:20|41816.5|41796.5|41811.5|41791.5|41819|41799|41811.5|41791.5|1
1725327030000|2024-09-03 01:30:30|41809|41789|41809|41789|41811.3|41791.3|41804.2|41784.2|0
1725327040000|2024-09-03 01:30:40|41806.5|41786.5|41816.3|41796.3|41816.3|41796.3|41806.5|41786.5|2
1725327050000|2024-09-03 01:30:50|41816.5|41796.5|41814|41794|41816.5|41796.5|41814|41794|2
1725327060000|2024-09-03 01:31:00|41816.5|41796.5|41819|41799|41819|41799|41816.5|41796.5|2
1725327070000|2024-09-03 01:31:10|41816.5|41796.5|41818.8|41798.8|41819|41799|41816.5|41796.5|4
1725327080000|2024-09-03 01:31:20|41821.1|41801.1|41836.5|41816.5|41836.5|41816.5|41821.1|41801.1|1
1725327090000|2024-09-03 01:31:30|41838.8|41818.8|41834|41814|41838.8|41818.8|41834|41814|4
1725327100000|2024-09-03 01:31:40|41829|41809|41829|41809|41829|41809|41826.5|41806.5|1
1725327110000|2024-09-03 01:31:50|41831.5|41811.5|41829|41809|41831.5|41811.5|41829|41809|0
1725327120000|2024-09-03 01:32:00|41831.3|41811.3|41831.5|41811.5|41831.5|41811.5|41829|41809|0
1725327130000|2024-09-03 01:32:10|41833.8|41813.8|41834|41814|41834|41814|41833.8|41813.8|2
1725327140000|2024-09-03 01:32:20|41834.2|41814.2|41834|41814|41834.2|41814.2|41834|41814|1
1725327150000|2024-09-03 01:32:30|41831.7|41811.7|41829|41809|41831.7|41811.7|41829|41809|2
1725327160000|2024-09-03 01:32:40|41824.2|41804.2|41824|41804|41824.2|41804.2|41824|41804|1
1725327170000|2024-09-03 01:32:50|41821.5|41801.5|41814|41794|41821.5|41801.5|41814|41794|1
1725327180000|2024-09-03 01:33:00|41811.7|41791.7|41808.8|41788.8|41813.8|41793.8|41808.8|41788.8|1
1725327190000|2024-09-03 01:33:10|41806.5|41786.5|41809|41789|41809|41789|41804|41784|0
1725327200000|2024-09-03 01:33:20|41808.8|41788.8|41811.3|41791.3|41811.3|41791.3|41808.8|41788.8|5
1725327210000|2024-09-03 01:33:30|41809|41789|41808.8|41788.8|41813.8|41793.8|41808.8|41788.8|0
1725327220000|2024-09-03 01:33:40|41809|41789|41809|41789|41809|41789|41804|41784|0
1725327230000|2024-09-03 01:33:50|41811.5|41791.5|41809|41789|41818.6|41798.6|41809|41789|1
1725327240000|2024-09-03 01:34:00|41811.3|41791.3|41806.5|41786.5|41811.5|41791.5|41806.5|41786.5|2
1725327250000|2024-09-03 01:34:10|41809|41789|41804.2|41784.2|41809|41789|41804.2|41784.2|1
1725327260000|2024-09-03 01:34:20|41806.7|41786.7|41809|41789|41809|41789|41804.2|41784.2|1
1725327270000|2024-09-03 01:34:30|41811.5|41791.5|41806.5|41786.5|41811.5|41791.5|41806.5|41786.5|2
1725327280000|2024-09-03 01:34:40|41808.8|41788.8|41809|41789|41809|41789|41804|41784|0
1725327290000|2024-09-03 01:34:50|41811.5|41791.5|41814|41794|41814|41794|41809|41789|3
1725327300000|2024-09-03 01:35:00|41816.3|41796.3|41819|41799|41823.8|41803.8|41814|41794|2
1725327310000|2024-09-03 01:35:10|41821.5|41801.5|41823.8|41803.8|41826.3|41806.3|41821.5|41801.5|3
1725327320000|2024-09-03 01:35:20|41826.3|41806.3|41816.5|41796.5|41826.3|41806.3|41816.5|41796.5|4
1725327330000|2024-09-03 01:35:30|41814|41794|41811.5|41791.5|41814|41794|41806.5|41786.5|1
1725327340000|2024-09-03 01:35:40|41809|41789|41814|41794|41818.6|41798.6|41809|41789|4
1725327350000|2024-09-03 01:35:50|41811.5|41791.5|41816.5|41796.5|41816.5|41796.5|41811.5|41791.5|0
1725327360000|2024-09-03 01:36:00|41814.2|41794.2|41816.5|41796.5|41819|41799|41814|41794|4
1725327370000|2024-09-03 01:36:10|41818.8|41798.8|41821.5|41801.5|41821.5|41801.5|41818.8|41798.8|0
1725327380000|2024-09-03 01:36:20|41819|41799|41826.5|41806.5|41826.5|41806.5|41819|41799|1
1725327390000|2024-09-03 01:36:30|41828.8|41808.8|41829|41809|41829|41809|41826.5|41806.5|1
1725327400000|2024-09-03 01:36:40|41831.3|41811.3|41828.8|41808.8|41831.3|41811.3|41826.5|41806.5|0
1725327410000|2024-09-03 01:36:50|41829|41809|41829|41809|41831.5|41811.5|41826.5|41806.5|1
1725327420000|2024-09-03 01:37:00|41831.3|41811.3|41826.3|41806.3|41831.3|41811.3|41824.2|41804.2|2
1725327430000|2024-09-03 01:37:10|41826.5|41806.5|41826.5|41806.5|41829|41809|41824|41804|0
1725327440000|2024-09-03 01:37:20|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|41826.3|41806.3|0
1725327450000|2024-09-03 01:37:30|41824|41804|41819|41799|41824|41804|41816.7|41796.7|2
1725327460000|2024-09-03 01:37:40|41816.7|41796.7|41816.5|41796.5|41819|41799|41816.5|41796.5|0
1725327470000|2024-09-03 01:37:50|41814|41794|41809|41789|41814|41794|41809|41789|1
1725327480000|2024-09-03 01:38:00|41808.8|41788.8|41806.5|41786.5|41809|41789|41806.3|41786.3|3
1725327490000|2024-09-03 01:38:10|41808.8|41788.8|41811.3|41791.3|41813.6|41793.6|41808.8|41788.8|0
1725327500000|2024-09-03 01:38:20|41813.6|41793.6|41811.3|41791.3|41813.6|41793.6|41808.8|41788.8|1
1725327510000|2024-09-03 01:38:30|41813.6|41793.6|41819|41799|41819|41799|41813.6|41793.6|2
1725327520000|2024-09-03 01:38:40|41821.3|41801.3|41823.8|41803.8|41823.8|41803.8|41819|41799|2
1725327530000|2024-09-03 01:38:50|41826.1|41806.1|41829|41809|41829|41809|41826.1|41806.1|2
1725327540000|2024-09-03 01:39:00|41829.2|41809.2|41836.5|41816.5|41838.8|41818.8|41829.2|41809.2|7
1725327550000|2024-09-03 01:39:10|41834.2|41814.2|41831.7|41811.7|41836.5|41816.5|41829.2|41809.2|8
1725327560000|2024-09-03 01:39:20|41829.2|41809.2|41834|41814|41834|41814|41829.2|41809.2|1
1725327580000|2024-09-03 01:39:40|41836.5|41816.5|41831.7|41811.7|41836.5|41816.5|41831.7|41811.7|2
1725327590000|2024-09-03 01:39:50|41831.5|41811.5|41831.7|41811.7|41834|41814|41831.5|41811.5|1
1725327600000|2024-09-03 01:40:00|41831.5|41811.5|41836.5|41816.5|41838.8|41818.8|41829.2|41809.2|4
1725327610000|2024-09-03 01:40:10|41834|41814|41838.8|41818.8|41838.8|41818.8|41834|41814|4
1725327620000|2024-09-03 01:40:20|41841.3|41821.3|41848.8|41828.8|41848.8|41828.8|41841.3|41821.3|2
1725327630000|2024-09-03 01:40:30|41849|41829|41864|41844|41864|41844|41849|41829|10
1725327640000|2024-09-03 01:40:40|41866.3|41846.3|41868.8|41848.8|41868.8|41848.8|41864|41844|7
1725327650000|2024-09-03 01:40:50|41866.5|41846.5|41866.5|41846.5|41868.8|41848.8|41866.5|41846.5|5
1725327660000|2024-09-03 01:41:00|41861.7|41841.7|41856.5|41836.5|41861.7|41841.7|41856.5|41836.5|8
1725327670000|2024-09-03 01:41:10|41854|41834|41849|41829|41854|41834|41849|41829|1
1725327680000|2024-09-03 01:41:20|41846.5|41826.5|41844|41824|41849|41829|41844|41824|0
1725327690000|2024-09-03 01:41:30|41844.2|41824.2|41844|41824|41849|41829|41844|41824|0
1725327700000|2024-09-03 01:41:40|41841.5|41821.5|41836.5|41816.5|41841.5|41821.5|41836.5|41816.5|1
1725327710000|2024-09-03 01:41:50|41834|41814|41821.5|41801.5|41834|41814|41821.5|41801.5|1
1725327720000|2024-09-03 01:42:00|41823.8|41803.8|41833.8|41813.8|41833.8|41813.8|41823.8|41803.8|3
1725327730000|2024-09-03 01:42:10|41829|41809|41829|41809|41831.5|41811.5|41829|41809|1
1725327740000|2024-09-03 01:42:20|41831.3|41811.3|41834|41814|41834|41814|41831.3|41811.3|6
1725327750000|2024-09-03 01:42:30|41836.5|41816.5|41836.3|41816.3|41836.5|41816.5|41834|41814|1
1725327760000|2024-09-03 01:42:40|41834.2|41814.2|41834.2|41814.2|41836.5|41816.5|41834|41814|0
1725327770000|2024-09-03 01:42:50|41836.5|41816.5|41829|41809|41836.5|41816.5|41829|41809|1
1725327780000|2024-09-03 01:43:00|41828.8|41808.8|41826.5|41806.5|41829|41809|41826.5|41806.5|1
1725327790000|2024-09-03 01:43:10|41824|41804|41821.5|41801.5|41826.5|41806.5|41821.5|41801.5|6
1725327800000|2024-09-03 01:43:20|41819|41799|41804.2|41784.2|41819|41799|41804.2|41784.2|4
1725327810000|2024-09-03 01:43:30|41804|41784|41809|41789|41809|41789|41804|41784|2
1725327820000|2024-09-03 01:43:40|41806.7|41786.7|41804|41784|41806.7|41786.7|41804|41784|1
1725327830000|2024-09-03 01:43:50|41799|41779|41801.5|41781.5|41804|41784|41799|41779|2
1725327840000|2024-09-03 01:44:00|41803.8|41783.8|41804|41784|41804|41784|41799|41779|0
1725327850000|2024-09-03 01:44:10|41806.5|41786.5|41819|41799|41819|41799|41806.5|41786.5|4
1725327860000|2024-09-03 01:44:20|41816.7|41796.7|41821.5|41801.5|41821.5|41801.5|41816.5|41796.5|0
1725327870000|2024-09-03 01:44:30|41819.2|41799.2|41821.5|41801.5|41824|41804|41819|41799|1
1725327880000|2024-09-03 01:44:40|41819|41799|41819|41799|41819|41799|41819|41799|2
1725327890000|2024-09-03 01:44:50|41814.4|41794.4|41814|41794|41814.4|41794.4|41811.7|41791.7|3
1725327900000|2024-09-03 01:45:00|41811.7|41791.7|41814|41794|41814|41794|41811.5|41791.5|1
1725327910000|2024-09-03 01:45:10|41816.5|41796.5|41816.5|41796.5|41819|41799|41816.5|41796.5|0
1725327920000|2024-09-03 01:45:20|41816.7|41796.7|41814|41794|41816.7|41796.7|41814|41794|0
1725327930000|2024-09-03 01:45:30|41811.7|41791.7|41811.5|41791.5|41814|41794|41811.5|41791.5|0
1725327940000|2024-09-03 01:45:40|41809.2|41789.2|41806.5|41786.5|41809.2|41789.2|41806.5|41786.5|4
1725327950000|2024-09-03 01:45:50|41809|41789|41806.5|41786.5|41811.5|41791.5|41806.5|41786.5|1
1725327960000|2024-09-03 01:46:00|41804.2|41784.2|41804|41784|41804.2|41784.2|41804|41784|1
1725327970000|2024-09-03 01:46:10|41801.5|41781.5|41809|41789|41809|41789|41799|41779|4
1725327980000|2024-09-03 01:46:20|41811.3|41791.3|41814|41794|41816.3|41796.3|41809|41789|2
1725327990000|2024-09-03 01:46:30|41816.5|41796.5|41811.5|41791.5|41816.5|41796.5|41811.5|41791.5|1
1725328000000|2024-09-03 01:46:40|41809|41789|41814|41794|41814|41794|41809|41789|1
1725328010000|2024-09-03 01:46:50|41811.5|41791.5|41814|41794|41814|41794|41809|41789|1
1725328020000|2024-09-03 01:47:00|41816.3|41796.3|41819|41799|41819|41799|41816.3|41796.3|5
1725328030000|2024-09-03 01:47:10|41821.3|41801.3|41826.5|41806.5|41826.5|41806.5|41819.2|41799.2|1
1725328040000|2024-09-03 01:47:20|41828.8|41808.8|41828.8|41808.8|41828.8|41808.8|41824|41804|0
1725328050000|2024-09-03 01:47:30|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|1
1725328060000|2024-09-03 01:47:40|41833.6|41813.6|41839|41819|41839|41819|41833.6|41813.6|1
1725328070000|2024-09-03 01:47:50|41841.5|41821.5|41839|41819|41844|41824|41839|41819|3
1725328080000|2024-09-03 01:48:00|41841.3|41821.3|41844|41824|41844|41824|41841.3|41821.3|0
1725328090000|2024-09-03 01:48:10|41843.8|41823.8|41839|41819|41843.8|41823.8|41839|41819|4
1725328100000|2024-09-03 01:48:20|41836.7|41816.7|41841.5|41821.5|41841.5|41821.5|41836.5|41816.5|1
1725328110000|2024-09-03 01:48:30|41844|41824|41841.5|41821.5|41844|41824|41839|41819|1
1725328120000|2024-09-03 01:48:40|41839|41819|41844|41824|41844|41824|41839|41819|0
1725328130000|2024-09-03 01:48:50|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|0
1725328140000|2024-09-03 01:49:00|41848.8|41828.8|41861.5|41841.5|41864|41844|41848.8|41828.8|6
1725328150000|2024-09-03 01:49:10|41859.2|41839.2|41859|41839|41859.2|41839.2|41856.5|41836.5|1
1725328160000|2024-09-03 01:49:20|41861.3|41841.3|41866.5|41846.5|41866.5|41846.5|41861.3|41841.3|7
1725328170000|2024-09-03 01:49:30|41868.8|41848.8|41884|41864|41891.7|41871.7|41866.5|41846.5|12
1725328180000|2024-09-03 01:49:40|41884.2|41864.2|41884|41864|41886.5|41866.5|41884|41864|7
1725328190000|2024-09-03 01:49:50|41881.7|41861.7|41881.3|41861.3|41883.8|41863.8|41879|41859|3
1725328200000|2024-09-03 01:50:00|41881.5|41861.5|41894|41874|41894|41874|41879|41859|5
1725328210000|2024-09-03 01:50:10|41896.3|41876.3|41899|41879|41903.8|41883.8|41896.3|41876.3|2
1725328220000|2024-09-03 01:50:20|41901.5|41881.5|41904|41884|41904|41884|41899|41879|4
1725328230000|2024-09-03 01:50:30|41901.7|41881.7|41904|41884|41904|41884|41901.5|41881.5|1
1725328240000|2024-09-03 01:50:40|41906.5|41886.5|41906.5|41886.5|41906.5|41886.5|41901.5|41881.5|2
1725328250000|2024-09-03 01:50:50|41906.7|41886.7|41914|41894|41914|41894|41906.7|41886.7|6
1725328260000|2024-09-03 01:51:00|41911.7|41891.7|41906.5|41886.5|41914|41894|41906.5|41886.5|3
1725328270000|2024-09-03 01:51:10|41904|41884|41904|41884|41906.5|41886.5|41904|41884|0
1725328280000|2024-09-03 01:51:20|41901.5|41881.5|41896.7|41876.7|41903.8|41883.8|41896.7|41876.7|1
1725328290000|2024-09-03 01:51:30|41894.2|41874.2|41894|41874|41896.7|41876.7|41894|41874|1
1725328300000|2024-09-03 01:51:40|41891.7|41871.7|41886.5|41866.5|41891.7|41871.7|41886.5|41866.5|1
1725328310000|2024-09-03 01:51:50|41884|41864|41886.5|41866.5|41888.8|41868.8|41884|41864|3
1725328320000|2024-09-03 01:52:00|41888.8|41868.8|41886.5|41866.5|41888.8|41868.8|41884|41864|2
1725328330000|2024-09-03 01:52:10|41888.8|41868.8|41881.7|41861.7|41888.8|41868.8|41881.7|41861.7|2
1725328340000|2024-09-03 01:52:20|41884|41864|41879|41859|41884|41864|41879|41859|0
1725328350000|2024-09-03 01:52:30|41881.5|41861.5|41879|41859|41881.5|41861.5|41879|41859|2
1725328360000|2024-09-03 01:52:40|41876.7|41856.7|41874|41854|41876.7|41856.7|41874|41854|2
1725328370000|2024-09-03 01:52:50|41871.5|41851.5|41871.5|41851.5|41874|41854|41871.5|41851.5|2
1725328380000|2024-09-03 01:53:00|41869|41849|41871.3|41851.3|41871.3|41851.3|41864|41844|6
1725328390000|2024-09-03 01:53:10|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|0
1725328400000|2024-09-03 01:53:20|41876.2|41856.2|41873.9|41853.9|41878.5|41858.5|41873.7|41853.7|0
1725328410000|2024-09-03 01:53:30|41871.4|41851.4|41873.9|41853.9|41873.9|41853.9|41871.4|41851.4|1
1725328420000|2024-09-03 01:53:40|41869.2|41849.2|41871.2|41851.2|41873.9|41853.9|41869|41849|0
1725328430000|2024-09-03 01:53:50|41873.7|41853.7|41874|41854|41874|41854|41873.7|41853.7|4
1725328440000|2024-09-03 01:54:00|41876.4|41856.4|41888.9|41868.9|41888.9|41868.9|41876.4|41856.4|3
1725328450000|2024-09-03 01:54:10|41891.2|41871.2|41891.4|41871.4|41891.4|41871.4|41888.9|41868.9|1
1725328460000|2024-09-03 01:54:20|41893.7|41873.7|41886.2|41866.2|41893.7|41873.7|41886.2|41866.2|1
1725328470000|2024-09-03 01:54:30|41886.4|41866.4|41883.9|41863.9|41886.4|41866.4|41879|41859|1
1725328480000|2024-09-03 01:54:40|41886.4|41866.4|41891|41871|41891|41871|41886.4|41866.4|4
1725328490000|2024-09-03 01:54:50|41888.7|41868.7|41886.2|41866.2|41891.2|41871.2|41881.5|41861.5|3
1725328500000|2024-09-03 01:55:00|41888.7|41868.7|41893.7|41873.7|41893.7|41873.7|41888.7|41868.7|1
1725328510000|2024-09-03 01:55:10|41893.9|41873.9|41894.1|41874.1|41898.7|41878.7|41893.9|41873.9|0
1725328520000|2024-09-03 01:55:20|41893.9|41873.9|41893.7|41873.7|41893.9|41873.9|41891.2|41871.2|0
1725328530000|2024-09-03 01:55:30|41891.2|41871.2|41883.9|41863.9|41891.2|41871.2|41883.9|41863.9|1
1725328540000|2024-09-03 01:55:40|41888.9|41868.9|41888.9|41868.9|41891.4|41871.4|41888.9|41868.9|1
1725328550000|2024-09-03 01:55:50|41891.4|41871.4|41888.7|41868.7|41891.4|41871.4|41888.7|41868.7|0
1725328560000|2024-09-03 01:56:00|41886.4|41866.4|41878.9|41858.9|41886.4|41866.4|41878.9|41858.9|3
1725328570000|2024-09-03 01:56:10|41881.2|41861.2|41881.4|41861.4|41881.6|41861.6|41876.6|41856.6|1
1725328580000|2024-09-03 01:56:20|41879.1|41859.1|41893.9|41873.9|41896.4|41876.4|41878.9|41858.9|2
1725328590000|2024-09-03 01:56:30|41896.4|41876.4|41896.6|41876.6|41896.6|41876.6|41896.4|41876.4|1
1725328600000|2024-09-03 01:56:40|41901.4|41881.4|41903.9|41883.9|41904.1|41884.1|41899.1|41879.1|2
1725328610000|2024-09-03 01:56:50|41906.2|41886.2|41918.9|41898.9|41921.6|41901.6|41906.2|41886.2|25
1725328620000|2024-09-03 01:57:00|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41916.6|41896.6|2
1725328630000|2024-09-03 01:57:10|41919.2|41899.2|41916.6|41896.6|41921.6|41901.6|41916.6|41896.6|3
1725328640000|2024-09-03 01:57:20|41918.9|41898.9|41914.1|41894.1|41918.9|41898.9|41914.1|41894.1|1
1725328650000|2024-09-03 01:57:30|41916.4|41896.4|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|12
1725328660000|2024-09-03 01:57:40|||||||||1
1725328670000|2024-09-03 01:57:50|41921.2|41901.2|41921.2|41901.2|41923.9|41903.9|41916.4|41896.4|15
1725328680000|2024-09-03 01:58:00|41921.4|41901.4|41931.6|41911.6|41936.2|41916.2|41918.9|41898.9|11
1725328690000|2024-09-03 01:58:10|41929.1|41909.1|41926.6|41906.6|41931.4|41911.4|41924.1|41904.1|3
1725328700000|2024-09-03 01:58:20|41923.9|41903.9|41921.6|41901.6|41926.4|41906.4|41921.6|41901.6|1
1725328710000|2024-09-03 01:58:30|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|41918.9|41898.9|2
1725328720000|2024-09-03 01:58:40|41916.6|41896.6|41918.9|41898.9|41918.9|41898.9|41913.9|41893.9|6
1725328730000|2024-09-03 01:58:50|41916.6|41896.6|41916.4|41896.4|41916.6|41896.6|41913.9|41893.9|2
1725328740000|2024-09-03 01:59:00|41914.1|41894.1|41913.9|41893.9|41914.1|41894.1|41911.6|41891.6|5
1725328750000|2024-09-03 01:59:10|41911.6|41891.6|41911.6|41891.6|41913.9|41893.9|41911.2|41891.2|1
1725328760000|2024-09-03 01:59:20|41911.4|41891.4|41909.1|41889.1|41911.4|41891.4|41909.1|41889.1|0
1725328770000|2024-09-03 01:59:30|41913.9|41893.9|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|5
1725328780000|2024-09-03 01:59:40|41911.6|41891.6|41909.1|41889.1|41913.9|41893.9|41909.1|41889.1|3
1725328790000|2024-09-03 01:59:50|41906.6|41886.6|41908.9|41888.9|41913.9|41893.9|41906.6|41886.6|2
1725328800000|2024-09-03 02:00:00|41909.1|41889.1|41913.9|41893.9|41913.9|41893.9|41908.9|41888.9|2
1725328810000|2024-09-03 02:00:10|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41909.1|41889.1|2
1725328820000|2024-09-03 02:00:20|41913.9|41893.9|41918.7|41898.7|41918.7|41898.7|41911.6|41891.6|0
1725328830000|2024-09-03 02:00:30|41918.9|41898.9|41921.6|41901.6|41923.9|41903.9|41918.9|41898.9|1
1725328840000|2024-09-03 02:00:40|41919.3|41899.3|41916.6|41896.6|41921.6|41901.6|41916.6|41896.6|3
1725328850000|2024-09-03 02:00:50|41914.1|41894.1|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|1
1725328860000|2024-09-03 02:01:00|41911.8|41891.8|41916.6|41896.6|41916.6|41896.6|41909.5|41889.5|0
1725328870000|2024-09-03 02:01:10|41918.9|41898.9|41928.9|41908.9|41928.9|41908.9|41918.9|41898.9|3
1725328880000|2024-09-03 02:01:20|41931.2|41911.2|41928.9|41908.9|41931.6|41911.6|41928.9|41908.9|2
1725328890000|2024-09-03 02:01:30|41929.1|41909.1|41936.4|41916.4|41938.7|41918.7|41929.1|41909.1|57
1725328900000|2024-09-03 02:01:40|41936.2|41916.2|41931.6|41911.6|41936.2|41916.2|41931.6|41911.6|5
1725328910000|2024-09-03 02:01:50|41929.3|41909.3|41926.6|41906.6|41931.6|41911.6|41926.6|41906.6|4
1725328920000|2024-09-03 02:02:00|41926.4|41906.4|41923.9|41903.9|41926.4|41906.4|41919.1|41899.1|5
1725328930000|2024-09-03 02:02:10|41926.2|41906.2|41943.9|41923.9|41943.9|41923.9|41926.2|41906.2|9
1725328940000|2024-09-03 02:02:20|41946.6|41926.6|41944.1|41924.1|41949.1|41929.1|41944.1|41924.1|8
1725328950000|2024-09-03 02:02:30|41941.8|41921.8|41924.1|41904.1|41944.1|41924.1|41924.1|41904.1|10
1725328960000|2024-09-03 02:02:40|41923.9|41903.9|41919.3|41899.3|41926.6|41906.6|41919.3|41899.3|2
1725328970000|2024-09-03 02:02:50|41916.8|41896.8|41911.8|41891.8|41916.8|41896.8|41911.8|41891.8|3
1725328980000|2024-09-03 02:03:00|41911.6|41891.6|41911.4|41891.4|41913.7|41893.7|41908.9|41888.9|2
1725328990000|2024-09-03 02:03:10|41911.2|41891.2|41913.9|41893.9|41913.9|41893.9|41908.9|41888.9|1
1725329000000|2024-09-03 02:03:20|41916.4|41896.4|41913.9|41893.9|41916.6|41896.6|41911.4|41891.4|1
1725329010000|2024-09-03 02:03:30|41914.1|41894.1|41913.9|41893.9|41914.1|41894.1|41909.1|41889.1|0
1725329020000|2024-09-03 02:03:40|41909.1|41889.1|41909.1|41889.1|41913.9|41893.9|41909.1|41889.1|0
1725329030000|2024-09-03 02:03:50|41906.6|41886.6|41901.6|41881.6|41906.6|41886.6|41896.8|41876.8|5
1725329040000|2024-09-03 02:04:00|41904.1|41884.1|41901.6|41881.6|41904.1|41884.1|41901.6|41881.6|2
1725329050000|2024-09-03 02:04:10|41903.9|41883.9|41904.1|41884.1|41904.1|41884.1|41903.9|41883.9|1
1725329060000|2024-09-03 02:04:20|41903.9|41883.9|41904.1|41884.1|41904.1|41884.1|41901.6|41881.6|1
1725329070000|2024-09-03 02:04:30|41906.4|41886.4|41911.6|41891.6|41911.6|41891.6|41901.6|41881.6|2
1725329080000|2024-09-03 02:04:40|41909.3|41889.3|41916.4|41896.4|41916.4|41896.4|41909.1|41889.1|2
1725329090000|2024-09-03 02:04:50|41916.6|41896.6|41926.6|41906.6|41926.6|41906.6|41914.1|41894.1|7
1725329100000|2024-09-03 02:05:00|41924.1|41904.1|41921.6|41901.6|41924.1|41904.1|41919.1|41899.1|0
1725329110000|2024-09-03 02:05:10|41923.9|41903.9|41914.3|41894.3|41924.1|41904.1|41914.3|41894.3|1
1725329120000|2024-09-03 02:05:20|41919.1|41899.1|41919.1|41899.1|41919.1|41899.1|41914.3|41894.3|0
1725329130000|2024-09-03 02:05:30|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|41921.6|41901.6|1
1725329140000|2024-09-03 02:05:40|41923.9|41903.9|41929.1|41909.1|41929.1|41909.1|41921.6|41901.6|6
1725329150000|2024-09-03 02:05:50|41931.6|41911.6|41926.6|41906.6|41931.6|41911.6|41926.6|41906.6|1
1725329160000|2024-09-03 02:06:00|41929.1|41909.1|41929.1|41909.1|41929.3|41909.3|41926.6|41906.6|2
1725329170000|2024-09-03 02:06:10|41929.3|41909.3|41926.8|41906.8|41931.6|41911.6|41926.8|41906.8|0
1725329180000|2024-09-03 02:06:20|41929.1|41909.1|41924.1|41904.1|41929.1|41909.1|41924.1|41904.1|0
1725329190000|2024-09-03 02:06:30|||||||||4
1725329200000|2024-09-03 02:06:40|41926.6|41906.6|41924.1|41904.1|41926.6|41906.6|41924.1|41904.1|1
1725329210000|2024-09-03 02:06:50|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|4
1725329220000|2024-09-03 02:07:00|41926.4|41906.4|41916.6|41896.6|41926.6|41906.6|41916.6|41896.6|2
1725329230000|2024-09-03 02:07:10|41914.3|41894.3|41914.1|41894.1|41916.6|41896.6|41914.1|41894.1|1
1725329240000|2024-09-03 02:07:20|41919.1|41899.1|41926.4|41906.4|41926.4|41906.4|41914.3|41894.3|3
1725329250000|2024-09-03 02:07:30|41924.3|41904.3|41919.1|41899.1|41926.6|41906.6|41919.1|41899.1|2
1725329260000|2024-09-03 02:07:40|41921.6|41901.6|41938.9|41918.9|41938.9|41918.9|41916.6|41896.6|12
1725329270000|2024-09-03 02:07:50|41941.2|41921.2|41941.4|41921.4|41946.2|41926.2|41938.9|41918.9|8
1725329280000|2024-09-03 02:08:00|41936.6|41916.6|41934.1|41914.1|41936.6|41916.6|41934.1|41914.1|7
1725329290000|2024-09-03 02:08:10|41934.3|41914.3|41941.4|41921.4|41941.4|41921.4|41934.1|41914.1|7
1725329300000|2024-09-03 02:08:20|41939.1|41919.1|41946.6|41926.6|41946.6|41926.6|41936.4|41916.4|9
1725329310000|2024-09-03 02:08:30|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|41946.6|41926.6|4
1725329320000|2024-09-03 02:08:40|41946.6|41926.6|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|2
1725329330000|2024-09-03 02:08:50|41946.6|41926.6|41949.1|41929.1|41953.9|41933.9|41946.6|41926.6|4
1725329340000|2024-09-03 02:09:00|41951.4|41931.4|41954.3|41934.3|41956.6|41936.6|41949.1|41929.1|8
1725329350000|2024-09-03 02:09:10|41952|41932|41954.1|41934.1|41956.6|41936.6|41949.3|41929.3|4
1725329360000|2024-09-03 02:09:20|41951.6|41931.6|41956.6|41936.6|41959.1|41939.1|41951.6|41931.6|2
1725329370000|2024-09-03 02:09:30|41958.9|41938.9|41973.7|41953.7|41973.7|41953.7|41956.4|41936.4|6
1725329380000|2024-09-03 02:09:40|41971.4|41951.4|41971.2|41951.2|41973.7|41953.7|41968.9|41948.9|2
1725329390000|2024-09-03 02:09:50|41969.1|41949.1|41971.6|41951.6|41974.1|41954.1|41968.9|41948.9|4
1725329400000|2024-09-03 02:10:00|41973.9|41953.9|41973.9|41953.9|41988.9|41968.9|41973.9|41953.9|23
1725329410000|2024-09-03 02:10:10|41976.2|41956.2|41984.1|41964.1|41984.1|41964.1|41976.2|41956.2|5
1725329420000|2024-09-03 02:10:20|41986.6|41966.6|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|1
1725329430000|2024-09-03 02:10:30|41989.1|41969.1|41986.8|41966.8|41989.1|41969.1|41986.8|41966.8|1
1725329440000|2024-09-03 02:10:40|41986.6|41966.6|41984.1|41964.1|41989.1|41969.1|41984.1|41964.1|1
1725329450000|2024-09-03 02:10:50|41981.8|41961.8|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|3
1725329460000|2024-09-03 02:11:00|41981.4|41961.4|41986.6|41966.6|41986.6|41966.6|41979.1|41959.1|3
1725329470000|2024-09-03 02:11:10|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|7
1725329480000|2024-09-03 02:11:20|41993.9|41973.9|41999.1|41979.1|42001.6|41981.6|41993.9|41973.9|19
1725329490000|2024-09-03 02:11:30|41996.8|41976.8|41989.1|41969.1|41996.8|41976.8|41986.6|41966.6|2
1725329500000|2024-09-03 02:11:40|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|2
1725329510000|2024-09-03 02:11:50|41986.4|41966.4|41991.6|41971.6|41991.6|41971.6|41984.1|41964.1|1
1725329520000|2024-09-03 02:12:00|41993.9|41973.9|41994.1|41974.1|41996.6|41976.6|41991.6|41971.6|2
1725329530000|2024-09-03 02:12:10|41996.4|41976.4|42009.3|41989.3|42009.3|41989.3|41996.4|41976.4|6
1725329540000|2024-09-03 02:12:20|42006.8|41986.8|42014.1|41994.1|42016.6|41996.6|42006.8|41986.8|12
1725329550000|2024-09-03 02:12:30|42016.6|41996.6|42019.1|41999.1|42021.6|42001.6|42014.1|41994.1|12
1725329560000|2024-09-03 02:12:40|42016.6|41996.6|42019.1|41999.1|42024.1|42004.1|42016.6|41996.6|6
1725329570000|2024-09-03 02:12:50|42016.6|41996.6|42004.3|41984.3|42018.7|41998.7|42004.3|41984.3|4
1725329580000|2024-09-03 02:13:00|42004.1|41984.1|41994.1|41974.1|42004.1|41984.1|41994.1|41974.1|7
1725329590000|2024-09-03 02:13:10|41991.6|41971.6|41994.1|41974.1|41996.6|41976.6|41991.6|41971.6|4
1725329600000|2024-09-03 02:13:20|41994.5|41974.5|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|1
1725329610000|2024-09-03 02:13:30|41991.8|41971.8|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|0
1725329620000|2024-09-03 02:13:40|41996.4|41976.4|41994.1|41974.1|41996.6|41976.6|41991.6|41971.6|2
1725329630000|2024-09-03 02:13:50|41994.3|41974.3|41991.6|41971.6|41994.3|41974.3|41991.6|41971.6|3
1725329640000|2024-09-03 02:14:00|41989.1|41969.1|41989.1|41969.1|41991.6|41971.6|41986.6|41966.6|2
1725329650000|2024-09-03 02:14:10|41991.4|41971.4|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|1
1725329660000|2024-09-03 02:14:20|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|1
1725329670000|2024-09-03 02:14:30|41991.8|41971.8|41991.6|41971.6|41991.8|41971.8|41991.6|41971.6|2
1725329680000|2024-09-03 02:14:40|41994.1|41974.1|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|0
1725329690000|2024-09-03 02:14:50|41998.9|41978.9|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|5
1725329700000|2024-09-03 02:15:00|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|0
1725329710000|2024-09-03 02:15:10|41998.9|41978.9|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|0
1725329720000|2024-09-03 02:15:20|41996.6|41976.6|41994.1|41974.1|41996.6|41976.6|41991.6|41971.6|3
1725329730000|2024-09-03 02:15:30|||||||||1
1725329740000|2024-09-03 02:15:40|41996.4|41976.4|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|1
1725329750000|2024-09-03 02:15:50|41991.6|41971.6|41989.1|41969.1|41991.6|41971.6|41986.8|41966.8|2
1725329760000|2024-09-03 02:16:00|41988.9|41968.9|41982|41962|41988.9|41968.9|41982|41962|8
1725329770000|2024-09-03 02:16:10|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|1
1725329780000|2024-09-03 02:16:20|41982|41962|41982|41962|41982|41962|41982|41962|0
1725329790000|2024-09-03 02:16:30|41981.8|41961.8|41984.5|41964.5|41984.5|41964.5|41981.8|41961.8|8
1725329800000|2024-09-03 02:16:40|||||||||1
1725329810000|2024-09-03 02:16:50|41984.3|41964.3|41982|41962|41984.3|41964.3|41982|41962|9
1725329820000|2024-09-03 02:17:00|||||||||2
1725329830000|2024-09-03 02:17:10|41981.8|41961.8|41982|41962|41984.3|41964.3|41979.5|41959.5|0
1725329840000|2024-09-03 02:17:20|41984.3|41964.3|41982|41962|41984.3|41964.3|41982|41962|1
1725329850000|2024-09-03 02:17:30|41984.3|41964.3|41982|41962|41984.3|41964.3|41982|41962|0
1725329860000|2024-09-03 02:17:40|41984.3|41964.3|41984.5|41964.5|41984.5|41964.5|41984.3|41964.3|1
1725329870000|2024-09-03 02:17:50|41982.2|41962.2|41987|41967|41987|41967|41982.2|41962.2|1
1725329880000|2024-09-03 02:18:00|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|1
1725329890000|2024-09-03 02:18:10|41989.5|41969.5|41989.3|41969.3|41989.5|41969.5|41984.5|41964.5|0
1725329900000|2024-09-03 02:18:20|41987|41967|41984.5|41964.5|41987|41967|41984.5|41964.5|1
1725329910000|2024-09-03 02:18:30|||||||||1
1725329920000|2024-09-03 02:18:40|41982|41962|41982|41962|41982|41962|41982|41962|0
1725329930000|2024-09-03 02:18:50|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|0
1725329940000|2024-09-03 02:19:00|41979.5|41959.5|41979.3|41959.3|41979.5|41959.5|41979.3|41959.3|0
1725329960000|2024-09-03 02:19:20|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|41976.8|41956.8|0
1725329970000|2024-09-03 02:19:30|41977|41957|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|0
1725329980000|2024-09-03 02:19:40|41977|41957|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|0
1725329990000|2024-09-03 02:19:50|||||||||1
1725330000000|2024-09-03 02:20:00|41974.5|41954.5|41978.9|41958.9|41978.9|41958.9|41974.5|41954.5|6
1725330010000|2024-09-03 02:20:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|5
1725330020000|2024-09-03 02:20:20|41976.8|41956.8|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|12
1725330040000|2024-09-03 02:20:40|41981.4|41961.4|41979.3|41959.3|41981.6|41961.6|41979.3|41959.3|1
1725330050000|2024-09-03 02:20:50|41979.1|41959.1|41976.8|41956.8|41979.1|41959.1|41976.8|41956.8|1
1725330060000|2024-09-03 02:21:00|41979.1|41959.1|41974.3|41954.3|41979.1|41959.1|41974.3|41954.3|1
1725330070000|2024-09-03 02:21:10|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|1
1725330080000|2024-09-03 02:21:20|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|1
1725330090000|2024-09-03 02:21:30|41968.9|41948.9|41966.6|41946.6|41968.9|41948.9|41966.6|41946.6|2
1725330100000|2024-09-03 02:21:40|41968.9|41948.9|41964.1|41944.1|41969.1|41949.1|41964.1|41944.1|2
1725330120000|2024-09-03 02:22:00|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|5
1725330130000|2024-09-03 02:22:10|41956.8|41936.8|41959.1|41939.1|41959.1|41939.1|41956.8|41936.8|0
1725330140000|2024-09-03 02:22:20|41956.6|41936.6|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|3
1725330160000|2024-09-03 02:22:40|41956.8|41936.8|41959.1|41939.1|41959.1|41939.1|41956.8|41936.8|1
1725330170000|2024-09-03 02:22:50|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|0
1725330180000|2024-09-03 02:23:00|41959.3|41939.3|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|0
1725330190000|2024-09-03 02:23:10|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41959.1|41939.1|0
1725330200000|2024-09-03 02:23:20|41961.6|41941.6|41963.9|41943.9|41964.1|41944.1|41961.6|41941.6|1
1725330210000|2024-09-03 02:23:30|41964.1|41944.1|41966.6|41946.6|41966.6|41946.6|41964.1|41944.1|1
1725330220000|2024-09-03 02:23:40|||||||||1
1725330230000|2024-09-03 02:23:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|0
1725330240000|2024-09-03 02:24:00|41966.8|41946.8|41964.3|41944.3|41966.8|41946.8|41964.1|41944.1|1
1725330250000|2024-09-03 02:24:10|41964.1|41944.1|41966.6|41946.6|41966.6|41946.6|41964.1|41944.1|0
1725330260000|2024-09-03 02:24:20|41969.1|41949.1|41966.6|41946.6|41969.1|41949.1|41966.6|41946.6|0
1725330270000|2024-09-03 02:24:30|41966.8|41946.8|41969.1|41949.1|41969.1|41949.1|41966.8|41946.8|0
1725330290000|2024-09-03 02:24:50|41971.6|41951.6|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|2
1725330310000|2024-09-03 02:25:10|41966.8|41946.8|41969|41949|41969|41949|41966.6|41946.6|0
1725330320000|2024-09-03 02:25:20|41966.6|41946.6|41966.7|41946.7|41966.7|41946.7|41966.6|41946.6|2
1725330330000|2024-09-03 02:25:30|41969|41949|41969|41949|41969|41949|41969|41949|0
1725330340000|2024-09-03 02:25:40|||||||||1
1725330350000|2024-09-03 02:25:50|41969.2|41949.2|41969|41949|41969.2|41949.2|41969|41949|0
1725330360000|2024-09-03 02:26:00|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|0
1725330370000|2024-09-03 02:26:10|41966.8|41946.8|41966.7|41946.7|41966.8|41946.8|41966.7|41946.7|1
1725330380000|2024-09-03 02:26:20|41969|41949|41969|41949|41969|41949|41969|41949|0
1725330390000|2024-09-03 02:26:30|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41964.2|41944.2|3
1725330410000|2024-09-03 02:26:50|41969|41949|41966.7|41946.7|41969|41949|41966.7|41946.7|1
1725330440000|2024-09-03 02:27:20|41969.2|41949.2|41971.5|41951.5|41971.5|41951.5|41969.2|41949.2|1
1725330450000|2024-09-03 02:27:30|||||||||2
1725330460000|2024-09-03 02:27:40|41969.2|41949.2|41969|41949|41969.2|41949.2|41969|41949|3
1725330470000|2024-09-03 02:27:50|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41964.4|41944.4|0
1725330490000|2024-09-03 02:28:10|41969|41949|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|1
1725330500000|2024-09-03 02:28:20|||||||||1
1725330510000|2024-09-03 02:28:30|41971.5|41951.5|41969.4|41949.4|41971.7|41951.7|41969.4|41949.4|0
1725330520000|2024-09-03 02:28:40|41969.2|41949.2|41969|41949|41969.2|41949.2|41969|41949|0
1725330540000|2024-09-03 02:29:00|41966.7|41946.7|41969|41949|41969|41949|41966.5|41946.5|3
1725330550000|2024-09-03 02:29:10|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|1
1725330560000|2024-09-03 02:29:20|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|0
1725330570000|2024-09-03 02:29:30|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|1
1725330580000|2024-09-03 02:29:40|41966.7|41946.7|41969|41949|41969|41949|41966.7|41946.7|0
1725330590000|2024-09-03 02:29:50|41969.2|41949.2|41969.4|41949.4|41974|41954|41969.2|41949.2|2
1725330600000|2024-09-03 02:30:00|41969|41949|41961.5|41941.5|41969|41949|41951.9|41931.9|8
1725330610000|2024-09-03 02:30:10|41961.7|41941.7|41968.8|41948.8|41968.8|41948.8|41961.7|41941.7|1
1725330620000|2024-09-03 02:30:20|41966.5|41946.5|41966.7|41946.7|41971.7|41951.7|41966.5|41946.5|0
1725330630000|2024-09-03 02:30:30|41964.4|41944.4|41969|41949|41969|41949|41964.4|41944.4|0
1725330640000|2024-09-03 02:30:40|41964.4|41944.4|41959.2|41939.2|41969|41949|41959.2|41939.2|0
1725330650000|2024-09-03 02:30:50|41956.9|41936.9|41954.2|41934.2|41956.9|41936.9|41954.2|41934.2|4
1725330660000|2024-09-03 02:31:00|41956.5|41936.5|41961.7|41941.7|41961.7|41941.7|41956.5|41936.5|3
1725330670000|2024-09-03 02:31:10|41964|41944|41964.2|41944.2|41966.7|41946.7|41964|41944|1
1725330690000|2024-09-03 02:31:30|41966.7|41946.7|41961.7|41941.7|41966.7|41946.7|41961.7|41941.7|0
1725330700000|2024-09-03 02:31:40|41959.2|41939.2|41956.7|41936.7|41959.2|41939.2|41954.2|41934.2|6
1725330710000|2024-09-03 02:31:50|41956.5|41936.5|41951.7|41931.7|41956.5|41936.5|41951.7|41931.7|9
1725330720000|2024-09-03 02:32:00|41954.2|41934.2|41956.7|41936.7|41959|41939|41954.2|41934.2|1
1725330730000|2024-09-03 02:32:10|41954.4|41934.4|41959.2|41939.2|41959.2|41939.2|41954.4|41934.4|1
1725330740000|2024-09-03 02:32:20|41956.9|41936.9|41954.2|41934.2|41956.9|41936.9|41951.9|41931.9|0
1725330750000|2024-09-03 02:32:30|41951.5|41931.5|41951.7|41931.7|41954|41934|41949.2|41929.2|6
1725330760000|2024-09-03 02:32:40|41949.2|41929.2|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|1
1725330770000|2024-09-03 02:32:50|41951.5|41931.5|41944.2|41924.2|41954|41934|41944.2|41924.2|7
1725330780000|2024-09-03 02:33:00|41941.9|41921.9|41946.7|41926.7|41946.7|41926.7|41939.4|41919.4|5
1725330790000|2024-09-03 02:33:10|41949.2|41929.2|41954|41934|41954|41934|41949.2|41929.2|0
1725330800000|2024-09-03 02:33:20|41954.2|41934.2|41959.2|41939.2|41959.2|41939.2|41954.2|41934.2|2
1725330810000|2024-09-03 02:33:30|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41959.2|41939.2|0
1725330820000|2024-09-03 02:33:40|41959.4|41939.4|41964.2|41944.2|41964.2|41944.2|41959.2|41939.2|1
1725330830000|2024-09-03 02:33:50|41966.5|41946.5|41966.7|41946.7|41969.2|41949.2|41966.5|41946.5|5
1725330840000|2024-09-03 02:34:00|41969|41949|41969.2|41949.2|41971.7|41951.7|41966.9|41946.9|4
1725330850000|2024-09-03 02:34:10|41966.7|41946.7|41964.2|41944.2|41966.7|41946.7|41964.2|41944.2|2
1725330860000|2024-09-03 02:34:20|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|0
1725330870000|2024-09-03 02:34:30|41971.5|41951.5|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|0
1725330880000|2024-09-03 02:34:40|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|1
1725330890000|2024-09-03 02:34:50|41971.5|41951.5|41969.2|41949.2|41974|41954|41969.2|41949.2|2
1725330900000|2024-09-03 02:35:00|41971.5|41951.5|41966.7|41946.7|41974|41954|41964.4|41944.4|5
1725330910000|2024-09-03 02:35:10|41964.4|41944.4|41966.7|41946.7|41966.7|41946.7|41964.2|41944.2|0
1725330920000|2024-09-03 02:35:20|41964.4|41944.4|41964.2|41944.2|41966.7|41946.7|41961.7|41941.7|1
1725330930000|2024-09-03 02:35:30|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.7|41946.7|0
1725330940000|2024-09-03 02:35:40|41971.5|41951.5|41966.7|41946.7|41971.5|41951.5|41966.7|41946.7|0
1725330950000|2024-09-03 02:35:50|41964.4|41944.4|41966.7|41946.7|41969.2|41949.2|41964.2|41944.2|0
1725330960000|2024-09-03 02:36:00|41964.4|41944.4|41964|41944|41964.4|41944.4|41961.7|41941.7|0
1725330970000|2024-09-03 02:36:10|41964.2|41944.2|41959.2|41939.2|41964.2|41944.2|41959.2|41939.2|0
1725330980000|2024-09-03 02:36:20|41961.5|41941.5|41959.2|41939.2|41964.2|41944.2|41959.2|41939.2|0
1725330990000|2024-09-03 02:36:30|41956.9|41936.9|41951.7|41931.7|41956.9|41936.9|41951.7|41931.7|1
1725331000000|2024-09-03 02:36:40|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|41946.7|41926.7|2
1725331010000|2024-09-03 02:36:50|41951.7|41931.7|41954.2|41934.2|41956.7|41936.7|41951.7|41931.7|1
1725331020000|2024-09-03 02:37:00|41956.5|41936.5|41956.7|41936.7|41959.2|41939.2|41954.2|41934.2|1
1725331030000|2024-09-03 02:37:10|41954.4|41934.4|41949.2|41929.2|41956.5|41936.5|41944.2|41924.2|3
1725331040000|2024-09-03 02:37:20|41946.7|41926.7|41949.2|41929.2|41949.2|41929.2|41944.4|41924.4|1
1725331060000|2024-09-03 02:37:40|41946.7|41926.7|41949.2|41929.2|41949.2|41929.2|41946.7|41926.7|1
1725331070000|2024-09-03 02:37:50|41946.7|41926.7|41944.4|41924.4|41949.2|41929.2|41944.4|41924.4|3
1725331080000|2024-09-03 02:38:00|41941.9|41921.9|41944.4|41924.4|41946.7|41926.7|41941.9|41921.9|3
1725331090000|2024-09-03 02:38:10|41946.7|41926.7|41949|41929|41949|41929|41944.4|41924.4|0
1725331100000|2024-09-03 02:38:20|41949.2|41929.2|41954|41934|41954|41934|41949.2|41929.2|0
1725331110000|2024-09-03 02:38:30|41949.4|41929.4|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|0
1725331150000|2024-09-03 02:39:10|41946.7|41926.7|41944.4|41924.4|41949|41929|41944.4|41924.4|4
1725331160000|2024-09-03 02:39:20|41942.1|41922.1|41939.8|41919.8|41942.1|41922.1|41939.8|41919.8|2
1725331170000|2024-09-03 02:39:30|41942.1|41922.1|41939.6|41919.6|41942.1|41922.1|41939.6|41919.6|0
1725331180000|2024-09-03 02:39:40|41939.4|41919.4|41936.9|41916.9|41939.4|41919.4|41936.9|41916.9|4
1725331190000|2024-09-03 02:39:50|41936.7|41916.7|41934.4|41914.4|41936.7|41916.7|41934.4|41914.4|3
1725331200000|2024-09-03 02:40:00|41936.9|41916.9|41944|41924|41944|41924|41936.7|41916.7|1
1725331210000|2024-09-03 02:40:10|41944.2|41924.2|41939.2|41919.2|41944.2|41924.2|41939.2|41919.2|4
1725331220000|2024-09-03 02:40:20|41936.7|41916.7|41926.7|41906.7|41936.7|41916.7|41926.7|41906.7|1
1725331230000|2024-09-03 02:40:30|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41921.7|41901.7|2
1725331240000|2024-09-03 02:40:40|41921.9|41901.9|41924.2|41904.2|41924.2|41904.2|41919.2|41899.2|0
1725331250000|2024-09-03 02:40:50|||||||||2
1725331260000|2024-09-03 02:41:00|41926.5|41906.5|41934.2|41914.2|41934.2|41914.2|41926.5|41906.5|2
1725331270000|2024-09-03 02:41:10|41936.5|41916.5|41936.7|41916.7|41939.2|41919.2|41936.5|41916.5|0
1725331290000|2024-09-03 02:41:30|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|41934.2|41914.2|1
1725331310000|2024-09-03 02:41:50|41931.7|41911.7|41929.2|41909.2|41931.7|41911.7|41929.2|41909.2|1
1725331320000|2024-09-03 02:42:00|41929|41909|41926.7|41906.7|41929|41909|41926.7|41906.7|1
1725331330000|2024-09-03 02:42:10|41924.2|41904.2|41929.2|41909.2|41929.2|41909.2|41924.2|41904.2|0
1725331350000|2024-09-03 02:42:30|41929|41909|41926.5|41906.5|41929.2|41909.2|41924.2|41904.2|1
1725331360000|2024-09-03 02:42:40|41924.2|41904.2|41921.7|41901.7|41926.7|41906.7|41921.7|41901.7|4
1725331370000|2024-09-03 02:42:50|41919.4|41899.4|41919.2|41899.2|41919.4|41899.4|41914.2|41894.2|5
1725331380000|2024-09-03 02:43:00|41921.5|41901.5|41921.7|41901.7|41924.2|41904.2|41919.2|41899.2|1
1725331390000|2024-09-03 02:43:10|41921.9|41901.9|41924.2|41904.2|41926.7|41906.7|41921.7|41901.7|0
1725331400000|2024-09-03 02:43:20|41919.2|41899.2|41929.2|41909.2|41929.2|41909.2|41919.2|41899.2|2
1725331410000|2024-09-03 02:43:30|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|0
1725331420000|2024-09-03 02:43:40|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|1
1725331430000|2024-09-03 02:43:50|41931.7|41911.7|41929.2|41909.2|41931.7|41911.7|41929.2|41909.2|0
1725331440000|2024-09-03 02:44:00|41931.5|41911.5|41929.2|41909.2|41931.5|41911.5|41929.2|41909.2|0
1725331450000|2024-09-03 02:44:10|41929|41909|41926.7|41906.7|41929|41909|41924.4|41904.4|0
1725331460000|2024-09-03 02:44:20|41924.4|41904.4|41924.4|41904.4|41929.2|41909.2|41924.4|41904.4|0
1725331470000|2024-09-03 02:44:30|41926.7|41906.7|41924.4|41904.4|41929.2|41909.2|41924.4|41904.4|0
1725331480000|2024-09-03 02:44:40|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41919.2|41899.2|0
1725331490000|2024-09-03 02:44:50|41926.7|41906.7|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|1
1725331500000|2024-09-03 02:45:00|41926.5|41906.5|41924.2|41904.2|41926.7|41906.7|41921.7|41901.7|1
1725331510000|2024-09-03 02:45:10|41926.7|41906.7|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|1
1725331520000|2024-09-03 02:45:20|41921.7|41901.7|41924.2|41904.2|41924.2|41904.2|41921.7|41901.7|0
1725331530000|2024-09-03 02:45:30|41921.7|41901.7|41921.7|41901.7|41924.2|41904.2|41919.4|41899.4|1
1725331540000|2024-09-03 02:45:40|41919.4|41899.4|41916.9|41896.9|41919.4|41899.4|41916.9|41896.9|9
1725331550000|2024-09-03 02:45:50|41916.7|41896.7|41919.4|41899.4|41919.4|41899.4|41916.7|41896.7|0
1725331560000|2024-09-03 02:46:00|41921.7|41901.7|41926.7|41906.7|41926.7|41906.7|41921.7|41901.7|2
1725331570000|2024-09-03 02:46:10|41924.2|41904.2|41931.5|41911.5|41931.5|41911.5|41924.2|41904.2|0
1725331580000|2024-09-03 02:46:20|41931.7|41911.7|41926.7|41906.7|41931.7|41911.7|41926.7|41906.7|1
1725331590000|2024-09-03 02:46:30|41929|41909|41926.7|41906.7|41929|41909|41924.2|41904.2|3
1725331600000|2024-09-03 02:46:40|41926.5|41906.5|41929.2|41909.2|41929.2|41909.2|41926.5|41906.5|2
1725331610000|2024-09-03 02:46:50|41931.5|41911.5|41934|41914|41934|41914|41929.2|41909.2|0
1725331620000|2024-09-03 02:47:00|41934.2|41914.2|41929.6|41909.6|41939.2|41919.2|41929.6|41909.6|5
1725331630000|2024-09-03 02:47:10|41931.9|41911.9|41932.1|41912.1|41934.4|41914.4|41931.9|41911.9|0
1725331640000|2024-09-03 02:47:20|41934.4|41914.4|41932.1|41912.1|41934.4|41914.4|41929.6|41909.6|0
1725331650000|2024-09-03 02:47:30|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|1
1725331660000|2024-09-03 02:47:40|41936.7|41916.7|41939.4|41919.4|41939.4|41919.4|41936.7|41916.7|0
1725331670000|2024-09-03 02:47:50|41937.1|41917.1|41942.1|41922.1|41942.1|41922.1|41937.1|41917.1|1
1725331680000|2024-09-03 02:48:00|41944.6|41924.6|41939.2|41919.2|41944.6|41924.6|41939.2|41919.2|1
1725331690000|2024-09-03 02:48:10|41941.5|41921.5|41934.2|41914.2|41941.7|41921.7|41934.2|41914.2|5
1725331700000|2024-09-03 02:48:20|41934|41914|41931.7|41911.7|41934.2|41914.2|41931.7|41911.7|0
1725331710000|2024-09-03 02:48:30|41934.2|41914.2|41929.2|41909.2|41934.2|41914.2|41926.7|41906.7|6
1725331720000|2024-09-03 02:48:40|41931.7|41911.7|41929.2|41909.2|41934.2|41914.2|41929.2|41909.2|0
1725331730000|2024-09-03 02:48:50|41931.5|41911.5|41929.2|41909.2|41931.7|41911.7|41929.2|41909.2|1
1725331740000|2024-09-03 02:49:00|41931.7|41911.7|41929.2|41909.2|41931.7|41911.7|41929.2|41909.2|0
1725331760000|2024-09-03 02:49:20|41931.7|41911.7|41924.2|41904.2|41931.7|41911.7|41924.2|41904.2|1
1725331770000|2024-09-03 02:49:30|41921.7|41901.7|41919.2|41899.2|41921.7|41901.7|41919.2|41899.2|3
1725331780000|2024-09-03 02:49:40|41916.9|41896.9|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|0
1725331790000|2024-09-03 02:49:50|41919|41899|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|1
1725331800000|2024-09-03 02:50:00|41914.4|41894.4|41914.6|41894.6|41916.9|41896.9|41914.4|41894.4|0
1725331810000|2024-09-03 02:50:10|41914.4|41894.4|41914.6|41894.6|41919.2|41899.2|41914.4|41894.4|3
1725331820000|2024-09-03 02:50:20|41917.1|41897.1|41914.6|41894.6|41917.1|41897.1|41912.1|41892.1|0
1725331830000|2024-09-03 02:50:30|41914.4|41894.4|41899.6|41879.6|41914.4|41894.4|41899.6|41879.6|3
1725331840000|2024-09-03 02:50:40|41901.9|41881.9|41902.1|41882.1|41902.1|41882.1|41899.8|41879.8|0
1725331850000|2024-09-03 02:50:50|41904.4|41884.4|41899.6|41879.6|41904.4|41884.4|41899.6|41879.6|1
1725331860000|2024-09-03 02:51:00|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|3
1725331870000|2024-09-03 02:51:10|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41892.1|41872.1|2
1725331880000|2024-09-03 02:51:20|41889.8|41869.8|41887.1|41867.1|41889.8|41869.8|41887.1|41867.1|1
1725331890000|2024-09-03 02:51:30|41889.4|41869.4|41892.1|41872.1|41892.1|41872.1|41889.4|41869.4|0
1725331900000|2024-09-03 02:51:40|41894.8|41874.8|41899.2|41879.2|41899.2|41879.2|41894.8|41874.8|1
1725331910000|2024-09-03 02:51:50|41899.4|41879.4|41899.2|41879.2|41899.4|41879.4|41899.2|41879.2|2
1725331920000|2024-09-03 02:52:00|41896.9|41876.9|41901.7|41881.7|41901.7|41881.7|41896.7|41876.7|1
1725331930000|2024-09-03 02:52:10|41901.5|41881.5|41896.9|41876.9|41901.5|41881.5|41896.7|41876.7|1
1725331940000|2024-09-03 02:52:20|41894.4|41874.4|41894.6|41874.6|41894.6|41874.6|41894.4|41874.4|0
1725331950000|2024-09-03 02:52:30|41892.3|41872.3|41891.9|41871.9|41892.3|41872.3|41891.9|41871.9|3
1725331960000|2024-09-03 02:52:40|41889.6|41869.6|41889.2|41869.2|41889.6|41869.6|41889.2|41869.2|5
1725331970000|2024-09-03 02:52:50|41889.4|41869.4|41889.2|41869.2|41891.9|41871.9|41889.2|41869.2|2
1725331980000|2024-09-03 02:53:00|41886.7|41866.7|41884.2|41864.2|41889.2|41869.2|41884.2|41864.2|0
1725331990000|2024-09-03 02:53:10|41886.7|41866.7|41889.2|41869.2|41889.2|41869.2|41886.7|41866.7|1
1725332000000|2024-09-03 02:53:20|41886.9|41866.9|41886.7|41866.7|41889.2|41869.2|41884.2|41864.2|3
1725332010000|2024-09-03 02:53:30|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|1
1725332020000|2024-09-03 02:53:40|41891.5|41871.5|41889.2|41869.2|41891.7|41871.7|41889|41869|1
1725332030000|2024-09-03 02:53:50|41889|41869|41891.7|41871.7|41891.7|41871.7|41886.7|41866.7|2
1725332040000|2024-09-03 02:54:00|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|41889.2|41869.2|2
1725332050000|2024-09-03 02:54:10|41884.4|41864.4|41879.6|41859.6|41884.4|41864.4|41879.6|41859.6|1
1725332060000|2024-09-03 02:54:20|41881.7|41861.7|41881.7|41861.7|41881.7|41861.7|41879.4|41859.4|0
1725332070000|2024-09-03 02:54:30|41879.4|41859.4|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|1
1725332080000|2024-09-03 02:54:40|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|5
1725332090000|2024-09-03 02:54:50|41881.7|41861.7|41882.1|41862.1|41882.1|41862.1|41877.1|41857.1|7
1725332100000|2024-09-03 02:55:00|41884.4|41864.4|41879.6|41859.6|41884.6|41864.6|41879.6|41859.6|3
1725332110000|2024-09-03 02:55:10|41881.9|41861.9|41882.1|41862.1|41882.1|41862.1|41881.9|41861.9|1
1725332120000|2024-09-03 02:55:20|41879.8|41859.8|41884.4|41864.4|41884.4|41864.4|41879.6|41859.6|8
1725332130000|2024-09-03 02:55:30|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|0
1725332140000|2024-09-03 02:55:40|41879.6|41859.6|41884.4|41864.4|41884.4|41864.4|41879.6|41859.6|2
1725332150000|2024-09-03 02:55:50|41881.9|41861.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|0
1725332160000|2024-09-03 02:56:00|41881.8|41861.8|41879.4|41859.4|41881.8|41861.8|41877.1|41857.1|1
1725332170000|2024-09-03 02:56:10|41881.8|41861.8|41884.3|41864.3|41884.3|41864.3|41881.8|41861.8|1
1725332180000|2024-09-03 02:56:20|41886.6|41866.6|41889.4|41869.4|41889.4|41869.4|41884.4|41864.4|34
1725332190000|2024-09-03 02:56:30|41891.8|41871.8|41891.8|41871.8|41894.3|41874.3|41889.4|41869.4|2
1725332200000|2024-09-03 02:56:40|41894.3|41874.3|41889.3|41869.3|41894.3|41874.3|41889.3|41869.3|4
1725332210000|2024-09-03 02:56:50|41886.9|41866.9|41889.3|41869.3|41889.4|41869.4|41886.8|41866.8|0
1725332220000|2024-09-03 02:57:00|41889.1|41869.1|41886.8|41866.8|41889.1|41869.1|41886.8|41866.8|3
1725332230000|2024-09-03 02:57:10|41884.4|41864.4|41874.3|41854.3|41884.4|41864.4|41874.3|41854.3|4
1725332240000|2024-09-03 02:57:20|41876.6|41856.6|41874.3|41854.3|41876.6|41856.6|41874.3|41854.3|3
1725332250000|2024-09-03 02:57:30|41876.6|41856.6|41874.1|41854.1|41876.8|41856.8|41874.1|41854.1|4
1725332260000|2024-09-03 02:57:40|41874.3|41854.3|41874.1|41854.1|41876.8|41856.8|41874.1|41854.1|10
1725332270000|2024-09-03 02:57:50|41871.8|41851.8|41869.3|41849.3|41871.8|41851.8|41869.3|41849.3|4
1725332280000|2024-09-03 02:58:00|41869.5|41849.5|41871.8|41851.8|41871.8|41851.8|41869.3|41849.3|4
1725332290000|2024-09-03 02:58:10|41874.1|41854.1|41876.6|41856.6|41876.6|41856.6|41874.1|41854.1|8
1725332300000|2024-09-03 02:58:20|41874.3|41854.3|41876.6|41856.6|41876.6|41856.6|41874.1|41854.1|1
1725332310000|2024-09-03 02:58:30|41874.3|41854.3|41874.1|41854.1|41876.6|41856.6|41874.1|41854.1|1
1725332320000|2024-09-03 02:58:40|41874.3|41854.3|41874.3|41854.3|41876.8|41856.8|41871.8|41851.8|4
1725332330000|2024-09-03 02:58:50|41874.5|41854.5|41874.5|41854.5|41879.1|41859.1|41874.5|41854.5|4
1725332340000|2024-09-03 02:59:00|41874.3|41854.3|41876.8|41856.8|41876.8|41856.8|41874.3|41854.3|0
1725332350000|2024-09-03 02:59:10|41879.1|41859.1|41881.6|41861.6|41881.6|41861.6|41879.1|41859.1|0
1725332360000|2024-09-03 02:59:20|41881.8|41861.8|41879.3|41859.3|41882|41862|41879.3|41859.3|1
1725332370000|2024-09-03 02:59:30|41881.6|41861.6|41881.8|41861.8|41883.9|41863.9|41879.3|41859.3|0
1725332380000|2024-09-03 02:59:40|41879.5|41859.5|41879.3|41859.3|41879.5|41859.5|41879.3|41859.3|0
1725332390000|2024-09-03 02:59:50|41877|41857|41874.3|41854.3|41879.3|41859.3|41874.3|41854.3|4
1725332400000|2024-09-03 03:00:00|41874.1|41854.1|41874.1|41854.1|41881.4|41861.4|41864.7|41844.7|16
1725332410000|2024-09-03 03:00:10|41876.8|41856.8|41871.8|41851.8|41876.8|41856.8|41871.8|41851.8|3
1725332420000|2024-09-03 03:00:20|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|1
1725332430000|2024-09-03 03:00:30|41864.5|41844.5|41866.8|41846.8|41869.3|41849.3|41864.3|41844.3|0
1725332440000|2024-09-03 03:00:40|41864.5|41844.5|41864.3|41844.3|41864.5|41844.5|41864.3|41844.3|0
1725332450000|2024-09-03 03:00:50|||||||||1
1725332460000|2024-09-03 03:01:00|41862|41842|41864.3|41844.3|41864.3|41844.3|41861.8|41841.8|5
1725332470000|2024-09-03 03:01:10|41861.8|41841.8|41862|41842|41864.3|41844.3|41861.8|41841.8|0
1725332480000|2024-09-03 03:01:20|41864.3|41844.3|41864.3|41844.3|41864.3|41844.3|41861.8|41841.8|0
1725332490000|2024-09-03 03:01:30|41869.3|41849.3|41869.3|41849.3|41871.6|41851.6|41869.3|41849.3|1
1725332500000|2024-09-03 03:01:40|41871.8|41851.8|41869.3|41849.3|41871.8|41851.8|41869.3|41849.3|0
1725332510000|2024-09-03 03:01:50|41871.6|41851.6|41871.8|41851.8|41871.8|41851.8|41869.3|41849.3|0
1725332520000|2024-09-03 03:02:00|41869.5|41849.5|41871.8|41851.8|41871.8|41851.8|41869.3|41849.3|5
1725332530000|2024-09-03 03:02:10|41869.3|41849.3|41869.3|41849.3|41869.3|41849.3|41869.3|41849.3|1
1725332540000|2024-09-03 03:02:20|41867|41847|41869.3|41849.3|41869.3|41849.3|41866.8|41846.8|1
1725332550000|2024-09-03 03:02:30|41866.8|41846.8|41864.3|41844.3|41866.8|41846.8|41864.3|41844.3|1
1725332560000|2024-09-03 03:02:40|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|6
1725332570000|2024-09-03 03:02:50|41859.3|41839.3|41869.3|41849.3|41869.3|41849.3|41859.3|41839.3|1
1725332580000|2024-09-03 03:03:00|41867|41847|41866.8|41846.8|41869.3|41849.3|41866.8|41846.8|0
1725332590000|2024-09-03 03:03:10|41864.5|41844.5|41864.3|41844.3|41869.3|41849.3|41864.3|41844.3|0
1725332600000|2024-09-03 03:03:20|41862|41842|41861.8|41841.8|41864.3|41844.3|41861.8|41841.8|1
1725332610000|2024-09-03 03:03:30|41859.3|41839.3|41859.3|41839.3|41861.8|41841.8|41859.3|41839.3|1
1725332630000|2024-09-03 03:03:50|41856.8|41836.8|41859.3|41839.3|41859.3|41839.3|41854.3|41834.3|3
1725332640000|2024-09-03 03:04:00|41859.1|41839.1|41856.8|41836.8|41859.3|41839.3|41856.8|41836.8|3
1725332650000|2024-09-03 03:04:10|41857|41837|41864.3|41844.3|41864.5|41844.5|41857|41837|6
1725332670000|2024-09-03 03:04:30|41862|41842|41864.3|41844.3|41864.3|41844.3|41861.8|41841.8|1
1725332680000|2024-09-03 03:04:40|41861.8|41841.8|41859.3|41839.3|41861.8|41841.8|41859.3|41839.3|1
1725332690000|2024-09-03 03:04:50|41857|41837|41859.3|41839.3|41859.3|41839.3|41857|41837|3
1725332700000|2024-09-03 03:05:00|41856.8|41836.8|41859.3|41839.3|41859.3|41839.3|41856.8|41836.8|1
1725332710000|2024-09-03 03:05:10|41859.1|41839.1|41854.3|41834.3|41859.1|41839.1|41854.3|41834.3|2
1725332720000|2024-09-03 03:05:20|41852|41832|41854.3|41834.3|41854.3|41834.3|41851.8|41831.8|3
1725332730000|2024-09-03 03:05:30|41852|41832|41854.3|41834.3|41854.3|41834.3|41852|41832|1
1725332740000|2024-09-03 03:05:40|41854.5|41834.5|41854.3|41834.3|41854.5|41834.5|41851.8|41831.8|2
1725332750000|2024-09-03 03:05:50|41852|41832|41846.8|41826.8|41852|41832|41846.8|41826.8|13
1725332760000|2024-09-03 03:06:00|41844.5|41824.5|41834.7|41814.7|41844.5|41824.5|41834.7|41814.7|10
1725332780000|2024-09-03 03:06:20|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|1
1725332790000|2024-09-03 03:06:30|41832.2|41812.2|41827.2|41807.2|41832.2|41812.2|41827.2|41807.2|16
1725332800000|2024-09-03 03:06:40|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41827|41807|2
1725332810000|2024-09-03 03:06:50|41832|41812|41827.2|41807.2|41832.2|41812.2|41827.2|41807.2|2
1725332820000|2024-09-03 03:07:00|41829.5|41809.5|41820.1|41800.1|41829.7|41809.7|41820.1|41800.1|8
1725332830000|2024-09-03 03:07:10|41822.4|41802.4|41807.2|41787.2|41822.4|41802.4|41807.2|41787.2|25
1725332840000|2024-09-03 03:07:20|41807.4|41787.4|41812.2|41792.2|41814.5|41794.5|41807.4|41787.4|10
1725332850000|2024-09-03 03:07:30|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41809.7|41789.7|2
1725332860000|2024-09-03 03:07:40|41812.2|41792.2|41819.7|41799.7|41819.7|41799.7|41812.2|41792.2|6
1725332870000|2024-09-03 03:07:50|41817.2|41797.2|41814.7|41794.7|41819.5|41799.5|41814.7|41794.7|4
1725332880000|2024-09-03 03:08:00|41817.2|41797.2|41824.5|41804.5|41824.5|41804.5|41817.2|41797.2|5
1725332890000|2024-09-03 03:08:10|41824.7|41804.7|41827|41807|41827|41807|41824.7|41804.7|3
1725332900000|2024-09-03 03:08:20|41829.3|41809.3|41829.5|41809.5|41829.5|41809.5|41827|41807|3
1725332910000|2024-09-03 03:08:30|41827.2|41807.2|41829.7|41809.7|41829.7|41809.7|41827|41807|2
1725332920000|2024-09-03 03:08:40|41832|41812|41827.2|41807.2|41832|41812|41827.2|41807.2|3
1725332930000|2024-09-03 03:08:50|41824.7|41804.7|41832.2|41812.2|41832.2|41812.2|41824.7|41804.7|1
1725332940000|2024-09-03 03:09:00|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|3
1725332950000|2024-09-03 03:09:10|41827.4|41807.4|41832|41812|41832|41812|41827.4|41807.4|0
1725332960000|2024-09-03 03:09:20|41832.2|41812.2|41829.7|41809.7|41834.7|41814.7|41829.7|41809.7|2
1725332970000|2024-09-03 03:09:30|41834.3|41814.3|41829.7|41809.7|41834.7|41814.7|41829.7|41809.7|5
1725332980000|2024-09-03 03:09:40|41827.4|41807.4|41829.7|41809.7|41829.7|41809.7|41827.4|41807.4|0
1725332990000|2024-09-03 03:09:50|41832.2|41812.2|41827.2|41807.2|41832.2|41812.2|41824.9|41804.9|8
1725333000000|2024-09-03 03:10:00|41829.3|41809.3|41819.7|41799.7|41829.5|41809.5|41819.7|41799.7|5
1725333010000|2024-09-03 03:10:10|41822|41802|41827.2|41807.2|41829.7|41809.7|41819.7|41799.7|5
1725333020000|2024-09-03 03:10:20|41829.5|41809.5|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1725333030000|2024-09-03 03:10:30|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|2
1725333050000|2024-09-03 03:10:50|41827.2|41807.2|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|0
1725333060000|2024-09-03 03:11:00|41829.9|41809.9|41827.2|41807.2|41829.9|41809.9|41827|41807|5
1725333070000|2024-09-03 03:11:10|41829.5|41809.5|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1725333080000|2024-09-03 03:11:20|41824.9|41804.9|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|7
1725333090000|2024-09-03 03:11:30|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|3
1725333100000|2024-09-03 03:11:40|41822.2|41802.2|41824.5|41804.5|41824.5|41804.5|41822.2|41802.2|4
1725333110000|2024-09-03 03:11:50|41827|41807|41829.5|41809.5|41834.3|41814.3|41827|41807|4
1725333120000|2024-09-03 03:12:00|41822.4|41802.4|41824.7|41804.7|41827|41807|41822.2|41802.2|7
1725333130000|2024-09-03 03:12:10|41822.2|41802.2|41824.5|41804.5|41826.8|41806.8|41819.7|41799.7|5
1725333140000|2024-09-03 03:12:20|41826.8|41806.8|41824.7|41804.7|41826.8|41806.8|41824.7|41804.7|1
1725333150000|2024-09-03 03:12:30|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|0
1725333160000|2024-09-03 03:12:40|41822|41802|41814.7|41794.7|41824.5|41804.5|41812.2|41792.2|13
1725333170000|2024-09-03 03:12:50|41812.4|41792.4|41819.7|41799.7|41819.7|41799.7|41812.2|41792.2|4
1725333180000|2024-09-03 03:13:00|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|3
1725333190000|2024-09-03 03:13:10|41817.2|41797.2|41817.2|41797.2|41819.5|41799.5|41812.2|41792.2|6
1725333200000|2024-09-03 03:13:20|41814.9|41794.9|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|2
1725333210000|2024-09-03 03:13:30|41817|41797|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|2
1725333220000|2024-09-03 03:13:40|41812.4|41792.4|41814.7|41794.7|41817.2|41797.2|41812.4|41792.4|3
1725333230000|2024-09-03 03:13:50|41812.4|41792.4|41809.7|41789.7|41812.4|41792.4|41809.7|41789.7|2
1725333240000|2024-09-03 03:14:00|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41802|41782|18
1725333250000|2024-09-03 03:14:10|41809.5|41789.5|41807.2|41787.2|41809.7|41789.7|41807|41787|2
1725333260000|2024-09-03 03:14:20|41804.7|41784.7|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|5
1725333270000|2024-09-03 03:14:30|41812|41792|41809.7|41789.7|41812.2|41792.2|41809.7|41789.7|0
1725333280000|2024-09-03 03:14:40|41812|41792|41812.2|41792.2|41814.7|41794.7|41812|41792|2
1725333290000|2024-09-03 03:14:50|41809.7|41789.7|41804.9|41784.9|41809.7|41789.7|41802.4|41782.4|5
1725333300000|2024-09-03 03:15:00|41804.5|41784.5|41801.8|41781.8|41804.5|41784.5|41796.8|41776.8|10
1725333310000|2024-09-03 03:15:10|41804.1|41784.1|41796.8|41776.8|41804.1|41784.1|41794.3|41774.3|3
1725333320000|2024-09-03 03:15:20|41796.6|41776.6|41799.3|41779.3|41799.3|41779.3|41794.3|41774.3|2
1725333330000|2024-09-03 03:15:30|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|1
1725333340000|2024-09-03 03:15:40|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|3
1725333350000|2024-09-03 03:15:50|41793.9|41773.9|41801.8|41781.8|41801.8|41781.8|41791.6|41771.6|12
1725333360000|2024-09-03 03:16:00|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|0
1725333370000|2024-09-03 03:16:10|41799.1|41779.1|41794.3|41774.3|41799.1|41779.1|41794.3|41774.3|4
1725333380000|2024-09-03 03:16:20|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|1
1725333390000|2024-09-03 03:16:30|41791.8|41771.8|41787|41767|41791.8|41771.8|41787|41767|1
1725333400000|2024-09-03 03:16:40|41789.3|41769.3|41791.8|41771.8|41791.8|41771.8|41787|41767|5
1725333410000|2024-09-03 03:16:50|41789.3|41769.3|41784.7|41764.7|41789.3|41769.3|41784.7|41764.7|3
1725333420000|2024-09-03 03:17:00|41789.3|41769.3|41777.2|41757.2|41789.3|41769.3|41774.7|41754.7|9
1725333430000|2024-09-03 03:17:10|41774.9|41754.9|41779.5|41759.5|41786.6|41766.6|41774.7|41754.7|13
1725333440000|2024-09-03 03:17:20|41774.9|41754.9|41774.7|41754.7|41779.5|41759.5|41774.7|41754.7|11
1725333450000|2024-09-03 03:17:30|41774.9|41754.9|41769.5|41749.5|41779.1|41759.1|41767.2|41747.2|12
1725333460000|2024-09-03 03:17:40|41767.2|41747.2|41764.7|41744.7|41767.2|41747.2|41762.2|41742.2|8
1725333470000|2024-09-03 03:17:50|41767.2|41747.2|41759.5|41739.5|41767.2|41747.2|41759.5|41739.5|4
1725333480000|2024-09-03 03:18:00|41759.9|41739.9|41759.9|41739.9|41762.2|41742.2|41757.2|41737.2|6
1725333490000|2024-09-03 03:18:10|41759.7|41739.7|41759.5|41739.5|41759.7|41739.7|41757.2|41737.2|7
1725333500000|2024-09-03 03:18:20|41759.7|41739.7|41759.9|41739.9|41762.2|41742.2|41759.7|41739.7|3
1725333510000|2024-09-03 03:18:30|41757.2|41737.2|41757|41737|41759.7|41739.7|41757|41737|4
1725333520000|2024-09-03 03:18:40|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41754.9|41734.9|0
1725333530000|2024-09-03 03:18:50|41759.5|41739.5|41759.5|41739.5|41761.8|41741.8|41759.5|41739.5|2
1725333540000|2024-09-03 03:19:00|41761.8|41741.8|41759.5|41739.5|41762|41742|41757.2|41737.2|4
1725333550000|2024-09-03 03:19:10|41757.2|41737.2|41757.2|41737.2|41759.5|41739.5|41757.2|41737.2|0
1725333560000|2024-09-03 03:19:20|41762|41742|41762.2|41742.2|41762.2|41742.2|41759.7|41739.7|12
1725333570000|2024-09-03 03:19:30|41764.5|41744.5|41761.8|41741.8|41767|41747|41761.8|41741.8|15
1725333580000|2024-09-03 03:19:40|41762|41742|41764.5|41744.5|41764.5|41744.5|41761.8|41741.8|4
1725333590000|2024-09-03 03:19:50|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41764.7|41744.7|16
1725333600000|2024-09-03 03:20:00|41764.9|41744.9|41762.2|41742.2|41767.2|41747.2|41759.7|41739.7|10
1725333610000|2024-09-03 03:20:10|41759.9|41739.9|41762.2|41742.2|41762.2|41742.2|41759.5|41739.5|2
1725333620000|2024-09-03 03:20:20|41764.5|41744.5|41767.2|41747.2|41767.2|41747.2|41764.5|41744.5|1
1725333630000|2024-09-03 03:20:30|41769.5|41749.5|41767.2|41747.2|41769.9|41749.9|41767.2|41747.2|4
1725333640000|2024-09-03 03:20:40|41769.9|41749.9|41774.7|41754.7|41774.7|41754.7|41769.9|41749.9|6
1725333650000|2024-09-03 03:20:50|41777|41757|41777|41757|41777|41757|41777|41757|1
1725333660000|2024-09-03 03:21:00|41777.2|41757.2|41782.2|41762.2|41782.2|41762.2|41777.2|41757.2|6
1725333670000|2024-09-03 03:21:10|41782|41762|41784.5|41764.5|41784.5|41764.5|41779.5|41759.5|3
1725333680000|2024-09-03 03:21:20|41784.3|41764.3|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|0
1725333690000|2024-09-03 03:21:30|41784.3|41764.3|41781.8|41761.8|41784.5|41764.5|41781.8|41761.8|2
1725333700000|2024-09-03 03:21:40|41784.1|41764.1|41784.1|41764.1|41784.1|41764.1|41781.8|41761.8|0
1725333710000|2024-09-03 03:21:50|41781.8|41761.8|41774.5|41754.5|41781.8|41761.8|41772.2|41752.2|3
1725333720000|2024-09-03 03:22:00|41772.2|41752.2|41774.5|41754.5|41776.8|41756.8|41772.2|41752.2|0
1725333730000|2024-09-03 03:22:10|41772.2|41752.2|41772|41752|41774.5|41754.5|41772|41752|0
1725333740000|2024-09-03 03:22:20|41769.5|41749.5|41764.5|41744.5|41769.5|41749.5|41762.2|41742.2|2
1725333750000|2024-09-03 03:22:30|41764.7|41744.7|41759.9|41739.9|41764.7|41744.7|41759.9|41739.9|1
1725333760000|2024-09-03 03:22:40|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|0
1725333770000|2024-09-03 03:22:50|41764.5|41744.5|41759.7|41739.7|41764.5|41744.5|41759.7|41739.7|2
1725333780000|2024-09-03 03:23:00|41759.5|41739.5|41754.7|41734.7|41759.5|41739.5|41754.7|41734.7|0
1725333790000|2024-09-03 03:23:10|41752.4|41732.4|41754.7|41734.7|41754.7|41734.7|41752.4|41732.4|2
1725333800000|2024-09-03 03:23:20|41752.4|41732.4|41752.2|41732.2|41754.7|41734.7|41749.7|41729.7|3
1725333810000|2024-09-03 03:23:30|41749.9|41729.9|41759.5|41739.5|41759.5|41739.5|41749.9|41729.9|7
1725333820000|2024-09-03 03:23:40|41757.2|41737.2|41759.7|41739.7|41764.1|41744.1|41757.2|41737.2|6
1725333830000|2024-09-03 03:23:50|41759.5|41739.5|41754.9|41734.9|41759.7|41739.7|41754.9|41734.9|2
1725333840000|2024-09-03 03:24:00|41757.2|41737.2|41759.5|41739.5|41759.5|41739.5|41752.2|41732.2|2
1725333850000|2024-09-03 03:24:10|41759.7|41739.7|41759.5|41739.5|41764.3|41744.3|41757.2|41737.2|0
1725333860000|2024-09-03 03:24:20|41757.2|41737.2|41759.7|41739.7|41759.7|41739.7|41754.9|41734.9|0
1725333870000|2024-09-03 03:24:30|41757.4|41737.4|41759.5|41739.5|41759.7|41739.7|41754.9|41734.9|1
1725333880000|2024-09-03 03:24:40|41759.7|41739.7|41764.5|41744.5|41764.5|41744.5|41759.7|41739.7|0
1725333890000|2024-09-03 03:24:50|41766.8|41746.8|41757.6|41737.6|41766.8|41746.8|41757.6|41737.6|4
1725333900000|2024-09-03 03:25:00|41759.9|41739.9|41757.4|41737.4|41759.9|41739.9|41755.3|41735.3|1
1725333910000|2024-09-03 03:25:10|41757.2|41737.2|41754.9|41734.9|41757.2|41737.2|41754.9|41734.9|0
1725333920000|2024-09-03 03:25:20|41757.2|41737.2|41757.2|41737.2|41759.5|41739.5|41754.9|41734.9|1
1725333930000|2024-09-03 03:25:30|41759.5|41739.5|41757.2|41737.2|41759.5|41739.5|41754.9|41734.9|5
1725333940000|2024-09-03 03:25:40|41754.9|41734.9|41754.7|41734.7|41754.9|41734.9|41754.7|41734.7|2
1725333950000|2024-09-03 03:25:50|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|1
1725333960000|2024-09-03 03:26:00|41754.9|41734.9|41754.7|41734.7|41759.5|41739.5|41754.5|41734.5|15
1725333970000|2024-09-03 03:26:10|41757|41737|41759.5|41739.5|41759.5|41739.5|41754.9|41734.9|2
1725333980000|2024-09-03 03:26:20|41759.7|41739.7|41757.2|41737.2|41759.7|41739.7|41754.9|41734.9|1
1725333990000|2024-09-03 03:26:30|41759.5|41739.5|41754.7|41734.7|41759.5|41739.5|41754.7|41734.7|1
1725334000000|2024-09-03 03:26:40|41752.4|41732.4|41757.2|41737.2|41759.5|41739.5|41752.4|41732.4|10
1725334010000|2024-09-03 03:26:50|41754.9|41734.9|41754.7|41734.7|41757.2|41737.2|41754.5|41734.5|3
1725334020000|2024-09-03 03:27:00|41757|41737|41757.1|41737.1|41757.1|41737.1|41754.7|41734.7|1
1725334030000|2024-09-03 03:27:10|41754.7|41734.7|41749.9|41729.9|41754.7|41734.7|41749.9|41729.9|9
1725334040000|2024-09-03 03:27:20|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41749.9|41729.9|0
1725334050000|2024-09-03 03:27:30|41749.9|41729.9|41749.7|41729.7|41749.9|41729.9|41749.6|41729.6|3
1725334060000|2024-09-03 03:27:40|41747.2|41727.2|41754.4|41734.4|41754.4|41734.4|41747.2|41727.2|3
1725334070000|2024-09-03 03:27:50|41752.1|41732.1|41749.9|41729.9|41754.7|41734.7|41749.9|41729.9|3
1725334080000|2024-09-03 03:28:00|41752.2|41732.2|41749.9|41729.9|41752.2|41732.2|41749.9|41729.9|1
1725334090000|2024-09-03 03:28:10|41752.2|41732.2|41759.7|41739.7|41759.7|41739.7|41752.2|41732.2|2
1725334100000|2024-09-03 03:28:20|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41754.9|41734.9|1
1725334110000|2024-09-03 03:28:30|41754.9|41734.9|41762.3|41742.3|41764.6|41744.6|41754.9|41734.9|3
1725334120000|2024-09-03 03:28:40|||||||||9
1725334130000|2024-09-03 03:28:50|41762.4|41742.4|41767.3|41747.3|41767.3|41747.3|41762.4|41742.4|8
1725334140000|2024-09-03 03:29:00|41764.9|41744.9|41764.8|41744.8|41764.9|41744.9|41759.9|41739.9|1
1725334150000|2024-09-03 03:29:10|41764.9|41744.9|41764.8|41744.8|41767.3|41747.3|41762.3|41742.3|2
1725334160000|2024-09-03 03:29:20|41764.9|41744.9|41764.8|41744.8|41767.3|41747.3|41764.8|41744.8|0
1725334170000|2024-09-03 03:29:30|41767.3|41747.3|41764.8|41744.8|41767.3|41747.3|41764.8|41744.8|1
1725334180000|2024-09-03 03:29:40|41767.3|41747.3|41764.9|41744.9|41767.3|41747.3|41764.8|41744.8|0
1725334190000|2024-09-03 03:29:50|41767.3|41747.3|41764.9|41744.9|41767.3|41747.3|41764.8|41744.8|2
1725334200000|2024-09-03 03:30:00|41765|41745|41760|41740|41765|41745|41760|41740|2
1725334210000|2024-09-03 03:30:10|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|0
1725334250000|2024-09-03 03:30:50|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|41757.3|41737.3|1
1725334260000|2024-09-03 03:31:00|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|3
1725334270000|2024-09-03 03:31:10|41757.3|41737.3|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|10
1725334290000|2024-09-03 03:31:30|41750|41730|41747.3|41727.3|41750|41730|41747.3|41727.3|4
1725334300000|2024-09-03 03:31:40|||||||||2
1725334310000|2024-09-03 03:31:50|41745|41725|41742.3|41722.3|41747.1|41727.1|41742.3|41722.3|3
1725334320000|2024-09-03 03:32:00|41739.8|41719.8|41737.5|41717.5|41739.8|41719.8|41737.5|41717.5|4
1725334330000|2024-09-03 03:32:10|41735.2|41715.2|41732.3|41712.3|41735.2|41715.2|41730.2|41710.2|7
1725334340000|2024-09-03 03:32:20|41732.1|41712.1|41727.3|41707.3|41732.1|41712.1|41727.3|41707.3|5
1725334350000|2024-09-03 03:32:30|||||||||2
1725334360000|2024-09-03 03:32:40|41725|41705|41725|41705|41725|41705|41725|41705|2
1725334370000|2024-09-03 03:32:50|41722.7|41702.7|41722.5|41702.5|41722.7|41702.7|41722.5|41702.5|1
1725334380000|2024-09-03 03:33:00|41720|41700|41717.3|41697.3|41720|41700|41717.3|41697.3|4
1725334400000|2024-09-03 03:33:20|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|41717.1|41697.1|4
1725334410000|2024-09-03 03:33:30|41714.8|41694.8|41717.1|41697.1|41717.1|41697.1|41714.6|41694.6|2
1725334420000|2024-09-03 03:33:40|41710|41690|41710|41690|41712.3|41692.3|41707.7|41687.7|13
1725334430000|2024-09-03 03:33:50|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|0
1725334440000|2024-09-03 03:34:00|41707.5|41687.5|41707.3|41687.3|41707.5|41687.5|41707.3|41687.3|0
1725334470000|2024-09-03 03:34:30|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|5
1725334480000|2024-09-03 03:34:40|41712.3|41692.3|41712.3|41692.3|41712.3|41692.3|41709.8|41689.8|0
1725334490000|2024-09-03 03:34:50|41707.3|41687.3|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|9
1725334500000|2024-09-03 03:35:00|41707.3|41687.3|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|0
1725334510000|2024-09-03 03:35:10|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|0
1725334520000|2024-09-03 03:35:20|||||||||1
1725334530000|2024-09-03 03:35:30|41710|41690|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|3
1725334540000|2024-09-03 03:35:40|41712.1|41692.1|41707.3|41687.3|41712.1|41692.1|41707.3|41687.3|0
1725334550000|2024-09-03 03:35:50|||||||||2
1725334560000|2024-09-03 03:36:00|||||||||1
1725334590000|2024-09-03 03:36:30|41705|41685|41702.5|41682.5|41705|41685|41702.5|41682.5|5
1725334600000|2024-09-03 03:36:40|41700|41680|41700|41680|41700|41680|41700|41680|0
1725334610000|2024-09-03 03:36:50|||||||||7
1725334620000|2024-09-03 03:37:00|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|5
1725334630000|2024-09-03 03:37:10|41692.7|41672.7|41687.3|41667.3|41692.7|41672.7|41687.3|41667.3|25
1725334650000|2024-09-03 03:37:30|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|7
1725334660000|2024-09-03 03:37:40|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|0
1725334680000|2024-09-03 03:38:00|41694.4|41674.4|41689.8|41669.8|41694.6|41674.6|41689.8|41669.8|5
1725334690000|2024-09-03 03:38:10|41692.1|41672.1|41689.8|41669.8|41692.1|41672.1|41689.8|41669.8|2
1725334700000|2024-09-03 03:38:20|41689.6|41669.6|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|3
1725334710000|2024-09-03 03:38:30|41687.3|41667.3|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|1
1725334730000|2024-09-03 03:38:50|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|0
1725334740000|2024-09-03 03:39:00|41690|41670|41690|41670|41690|41670|41690|41670|1
1725334750000|2024-09-03 03:39:10|41689.8|41669.8|41694.8|41674.8|41694.8|41674.8|41689.8|41669.8|0
1725334770000|2024-09-03 03:39:30|41692.5|41672.5|41689.8|41669.8|41692.5|41672.5|41689.8|41669.8|0
1725334780000|2024-09-03 03:39:40|41692.1|41672.1|41692.3|41672.3|41692.3|41672.3|41692.1|41672.1|0
1725334790000|2024-09-03 03:39:50|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|2
1725334810000|2024-09-03 03:40:10|41687.5|41667.5|41689.8|41669.8|41689.8|41669.8|41687.3|41667.3|0
1725334820000|2024-09-03 03:40:20|41692.1|41672.1|41692.3|41672.3|41692.3|41672.3|41692.1|41672.1|2
1725334830000|2024-09-03 03:40:30|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|0
1725334840000|2024-09-03 03:40:40|41696.9|41676.9|41694.8|41674.8|41699.6|41679.6|41694.8|41674.8|0
1725334850000|2024-09-03 03:40:50|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|0
1725334900000|2024-09-03 03:41:40|41697.5|41677.5|41699.8|41679.8|41699.8|41679.8|41697.5|41677.5|1
1725334910000|2024-09-03 03:41:50|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|3
1725334920000|2024-09-03 03:42:00|41699.6|41679.6|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|0
1725334930000|2024-09-03 03:42:10|41699.8|41679.8|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|1
1725334950000|2024-09-03 03:42:30|41692.7|41672.7|41687.3|41667.3|41692.7|41672.7|41687.3|41667.3|13
1725334980000|2024-09-03 03:43:00|||||||||5
1725334990000|2024-09-03 03:43:10|41687.1|41667.1|41684.8|41664.8|41687.1|41667.1|41684.8|41664.8|2
1725335000000|2024-09-03 03:43:20|||||||||2
1725335020000|2024-09-03 03:43:40|41687.3|41667.3|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|1
1725335030000|2024-09-03 03:43:50|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|0
1725335040000|2024-09-03 03:44:00|||||||||3
1725335060000|2024-09-03 03:44:20|41687.5|41667.5|41689.8|41669.8|41689.8|41669.8|41687.5|41667.5|1
1725335070000|2024-09-03 03:44:30|41690|41670|41690|41670|41690|41670|41690|41670|0
1725335080000|2024-09-03 03:44:40|41692.1|41672.1|41692.3|41672.3|41692.3|41672.3|41692.1|41672.1|0
1725335090000|2024-09-03 03:44:50|||||||||4
1725335100000|2024-09-03 03:45:00|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41687.3|41667.3|8
1725335110000|2024-09-03 03:45:10|41687.5|41667.5|41689.8|41669.8|41689.8|41669.8|41687.5|41667.5|1
1725335120000|2024-09-03 03:45:20|||||||||1
1725335130000|2024-09-03 03:45:30|||||||||1
1725335140000|2024-09-03 03:45:40|41692.1|41672.1|41697.3|41677.3|41697.3|41677.3|41692.1|41672.1|1
1725335160000|2024-09-03 03:46:00|41699.8|41679.8|41702.3|41682.3|41702.3|41682.3|41699.8|41679.8|3
1725335180000|2024-09-03 03:46:20|41704.8|41684.8|41704.8|41684.8|41707.3|41687.3|41704.8|41684.8|1
1725335190000|2024-09-03 03:46:30|41707.3|41687.3|41707.5|41687.5|41709.8|41689.8|41707.3|41687.3|3
1725335200000|2024-09-03 03:46:40|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|0
1725335240000|2024-09-03 03:47:20|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|0
1725335250000|2024-09-03 03:47:30|||||||||2
1725335260000|2024-09-03 03:47:40|||||||||1
1725335270000|2024-09-03 03:47:50|||||||||1
1725335280000|2024-09-03 03:48:00|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|0
1725335290000|2024-09-03 03:48:10|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|2
1725335300000|2024-09-03 03:48:20|41704.8|41684.8|41702.3|41682.3|41704.8|41684.8|41702.3|41682.3|2
1725335320000|2024-09-03 03:48:40|41705|41685|41705|41685|41705|41685|41705|41685|7
1725335330000|2024-09-03 03:48:50|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|0
1725335340000|2024-09-03 03:49:00|41702.5|41682.5|41702.3|41682.3|41702.5|41682.5|41702.3|41682.3|0
1725335360000|2024-09-03 03:49:20|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|1
1725335370000|2024-09-03 03:49:30|41702.3|41682.3|41704.8|41684.8|41704.8|41684.8|41702.3|41682.3|0
1725335380000|2024-09-03 03:49:40|41704.6|41684.6|41702.3|41682.3|41704.6|41684.6|41702.3|41682.3|0
1725335390000|2024-09-03 03:49:50|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|4
1725335400000|2024-09-03 03:50:00|41697.5|41677.5|41697.1|41677.1|41697.5|41677.5|41697.1|41677.1|6
1725335420000|2024-09-03 03:50:20|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|0
1725335430000|2024-09-03 03:50:30|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|1
1725335440000|2024-09-03 03:50:40|41694.2|41674.2|41689.6|41669.6|41694.2|41674.2|41689.4|41669.4|4
1725335450000|2024-09-03 03:50:50|41687.1|41667.1|41689.6|41669.6|41689.6|41669.6|41687.1|41667.1|0
1725335480000|2024-09-03 03:51:20|41689.4|41669.4|41684.6|41664.6|41689.4|41669.4|41682.3|41662.3|2
1725335490000|2024-09-03 03:51:30|41686.9|41666.9|41684.6|41664.6|41686.9|41666.9|41684.6|41664.6|0
1725335500000|2024-09-03 03:51:40|41687.1|41667.1|41684.6|41664.6|41687.1|41667.1|41684.6|41664.6|0
1725335520000|2024-09-03 03:52:00|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|0
1725335530000|2024-09-03 03:52:10|41684.6|41664.6|41684.4|41664.4|41687.1|41667.1|41684.4|41664.4|2
1725335540000|2024-09-03 03:52:20|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|8
1725335550000|2024-09-03 03:52:30|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|0
1725335560000|2024-09-03 03:52:40|41681.9|41661.9|41676.9|41656.9|41684.2|41664.2|41676.9|41656.9|6
1725335570000|2024-09-03 03:52:50|41677.1|41657.1|41676.9|41656.9|41679.2|41659.2|41676.9|41656.9|4
1725335580000|2024-09-03 03:53:00|41674.6|41654.6|41671.7|41651.7|41674.6|41654.6|41671.7|41651.7|10
1725335590000|2024-09-03 03:53:10|||||||||1
1725335600000|2024-09-03 03:53:20|41669.6|41649.6|41669.2|41649.2|41669.6|41649.6|41669.2|41649.2|5
1725335610000|2024-09-03 03:53:30|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|2
1725335620000|2024-09-03 03:53:40|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|8
1725335630000|2024-09-03 03:53:50|41671.6|41651.6|41671.7|41651.7|41671.7|41651.7|41671.6|41651.6|0
1725335640000|2024-09-03 03:54:00|41674.1|41654.1|41676.6|41656.6|41676.6|41656.6|41674.1|41654.1|1
1725335670000|2024-09-03 03:54:30|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|11
1725335680000|2024-09-03 03:54:40|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|3
1725335690000|2024-09-03 03:54:50|41669.6|41649.6|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|6
1725335710000|2024-09-03 03:55:10|41669.3|41649.3|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|3
1725335720000|2024-09-03 03:55:20|41674.1|41654.1|41674.1|41654.1|41674.1|41654.1|41671.8|41651.8|1
1725335730000|2024-09-03 03:55:30|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|0
1725335740000|2024-09-03 03:55:40|||||||||1
1725335770000|2024-09-03 03:56:10|41669.5|41649.5|41669.3|41649.3|41669.5|41649.5|41669.3|41649.3|6
1725335800000|2024-09-03 03:56:40|41671.6|41651.6|41669.3|41649.3|41671.8|41651.8|41669.3|41649.3|1
1725335820000|2024-09-03 03:57:00|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|0
1725335830000|2024-09-03 03:57:10|41669.3|41649.3|41669.5|41649.5|41671.8|41651.8|41669.3|41649.3|0
1725335840000|2024-09-03 03:57:20|41669.1|41649.1|41666.8|41646.8|41669.1|41649.1|41666.8|41646.8|0
1725335850000|2024-09-03 03:57:30|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|2
1725335860000|2024-09-03 03:57:40|41667.2|41647.2|41666.8|41646.8|41667.2|41647.2|41666.8|41646.8|0
1725335870000|2024-09-03 03:57:50|41669.1|41649.1|41666.8|41646.8|41669.1|41649.1|41666.8|41646.8|0
1725335880000|2024-09-03 03:58:00|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|41664.3|41644.3|13
1725335900000|2024-09-03 03:58:20|41664.3|41644.3|41664.3|41644.3|41664.5|41644.5|41664.3|41644.3|1
1725335910000|2024-09-03 03:58:30|41664.5|41644.5|41666.8|41646.8|41666.8|41646.8|41664.5|41644.5|0
1725335920000|2024-09-03 03:58:40|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|1
1725335930000|2024-09-03 03:58:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|2
1725335940000|2024-09-03 03:59:00|41664.5|41644.5|41664.5|41644.5|41666.8|41646.8|41664.5|41644.5|2
1725335950000|2024-09-03 03:59:10|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1725335960000|2024-09-03 03:59:20|41669.1|41649.1|41669.1|41649.1|41671.4|41651.4|41666.8|41646.8|8
1725335970000|2024-09-03 03:59:30|41671.4|41651.4|41669.1|41649.1|41671.4|41651.4|41669.1|41649.1|2
1725335980000|2024-09-03 03:59:40|||||||||1
1725335990000|2024-09-03 03:59:50|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|7
1725336000000|2024-09-03 04:00:00|41664.5|41644.5|41661.8|41641.8|41664.5|41644.5|41656.8|41636.8|15
1725336010000|2024-09-03 04:00:10|41662|41642|41662|41642|41662|41642|41662|41642|5
1725336020000|2024-09-03 04:00:20|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1725336030000|2024-09-03 04:00:30|||||||||1
1725336050000|2024-09-03 04:00:50|||||||||2
1725336060000|2024-09-03 04:01:00|41664.1|41644.1|41661.8|41641.8|41664.1|41644.1|41661.8|41641.8|2
1725336090000|2024-09-03 04:01:30|41664.5|41644.5|41667.2|41647.2|41667.2|41647.2|41664.5|41644.5|3
1725336100000|2024-09-03 04:01:40|||||||||1
1725336110000|2024-09-03 04:01:50|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|2
1725336120000|2024-09-03 04:02:00|41667.2|41647.2|41669.5|41649.5|41669.5|41649.5|41667.2|41647.2|0
1725336150000|2024-09-03 04:02:30|41676.6|41656.6|41683.9|41663.9|41683.9|41663.9|41676.6|41656.6|5
1725336160000|2024-09-03 04:02:40|41681.6|41661.6|41684.3|41664.3|41684.3|41664.3|41681.6|41661.6|1
1725336170000|2024-09-03 04:02:50|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|1
1725336180000|2024-09-03 04:03:00|41681.8|41661.8|41681.8|41661.8|41684.1|41664.1|41681.8|41661.8|11
1725336200000|2024-09-03 04:03:20|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|0
1725336210000|2024-09-03 04:03:30|41679.3|41659.3|41679.1|41659.1|41681.6|41661.6|41679.1|41659.1|0
1725336230000|2024-09-03 04:03:50|||||||||1
1725336250000|2024-09-03 04:04:10|41676.8|41656.8|41679.1|41659.1|41679.1|41659.1|41676.8|41656.8|1
1725336270000|2024-09-03 04:04:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|0
1725336280000|2024-09-03 04:04:40|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1725336290000|2024-09-03 04:04:50|41674.1|41654.1|41671.8|41651.8|41674.1|41654.1|41671.8|41651.8|7
1725336300000|2024-09-03 04:05:00|||||||||1
1725336310000|2024-09-03 04:05:10|41674.1|41654.1|41676.8|41656.8|41676.8|41656.8|41674.1|41654.1|1
1725336320000|2024-09-03 04:05:20|41674.1|41654.1|41671.8|41651.8|41674.1|41654.1|41671.8|41651.8|2
1725336340000|2024-09-03 04:05:40|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|8
1725336350000|2024-09-03 04:05:50|41666.8|41646.8|41664.5|41644.5|41666.8|41646.8|41664.5|41644.5|1
1725336360000|2024-09-03 04:06:00|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|3
1725336370000|2024-09-03 04:06:10|41662|41642|41661.8|41641.8|41664.3|41644.3|41661.8|41641.8|3
1725336380000|2024-09-03 04:06:20|41664.1|41644.1|41659.5|41639.5|41664.1|41644.1|41659.5|41639.5|5
1725336410000|2024-09-03 04:06:50|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1725336420000|2024-09-03 04:07:00|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|4
1725336430000|2024-09-03 04:07:10|41666.6|41646.6|41666.6|41646.6|41666.6|41646.6|41666.6|41646.6|0
1725336450000|2024-09-03 04:07:30|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|2
1725336460000|2024-09-03 04:07:40|41669.5|41649.5|41669.7|41649.7|41669.7|41649.7|41669.5|41649.5|11
1725336470000|2024-09-03 04:07:50|41669.5|41649.5|41677|41657|41677|41657|41669.5|41649.5|3
1725336480000|2024-09-03 04:08:00|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|1
1725336490000|2024-09-03 04:08:10|||||||||3
1725336500000|2024-09-03 04:08:20|41681.6|41661.6|41679.3|41659.3|41681.6|41661.6|41679.3|41659.3|1
1725336510000|2024-09-03 04:08:30|41681.6|41661.6|41681.8|41661.8|41681.8|41661.8|41679.5|41659.5|0
1725336560000|2024-09-03 04:09:20|41679.1|41659.1|41676.8|41656.8|41679.1|41659.1|41676.8|41656.8|1
1725336580000|2024-09-03 04:09:40|41674.5|41654.5|41676.8|41656.8|41677|41657|41674.5|41654.5|1
1725336590000|2024-09-03 04:09:50|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|3
1725336600000|2024-09-03 04:10:00|41674.3|41654.3|41674.5|41654.5|41679.1|41659.1|41674.3|41654.3|0
1725336610000|2024-09-03 04:10:10|41674.3|41654.3|41676.8|41656.8|41676.8|41656.8|41674.3|41654.3|0
1725336620000|2024-09-03 04:10:20|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|1
1725336650000|2024-09-03 04:10:50|41676.8|41656.8|41674.3|41654.3|41676.8|41656.8|41674.3|41654.3|0
1725336660000|2024-09-03 04:11:00|41676.6|41656.6|41679.3|41659.3|41679.3|41659.3|41674.5|41654.5|2
1725336680000|2024-09-03 04:11:20|41679.5|41659.5|41681.8|41661.8|41681.8|41661.8|41679.5|41659.5|2
1725336690000|2024-09-03 04:11:30|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|0
1725336700000|2024-09-03 04:11:40|41679.7|41659.7|41682|41662|41682|41662|41679.7|41659.7|0
1725336710000|2024-09-03 04:11:50|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1725336720000|2024-09-03 04:12:00|41682|41662|41681.8|41661.8|41682|41662|41681.8|41661.8|1
1725336730000|2024-09-03 04:12:10|41681.6|41661.6|41677|41657|41681.6|41661.6|41677|41657|2
1725336750000|2024-09-03 04:12:30|41679.5|41659.5|41679.5|41659.5|41681.8|41661.8|41679.5|41659.5|3
1725336760000|2024-09-03 04:12:40|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|0
1725336770000|2024-09-03 04:12:50|41681.6|41661.6|41679.3|41659.3|41681.6|41661.6|41677|41657|1
1725336780000|2024-09-03 04:13:00|41679.5|41659.5|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|0
1725336820000|2024-09-03 04:13:40|41681.6|41661.6|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|1
1725336870000|2024-09-03 04:14:30|41679.5|41659.5|41681.8|41661.8|41681.8|41661.8|41679.5|41659.5|1
1725336880000|2024-09-03 04:14:40|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1725336890000|2024-09-03 04:14:50|41681.8|41661.8|41679.7|41659.7|41682|41662|41679.7|41659.7|3
1725336900000|2024-09-03 04:15:00|41679.3|41659.3|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|1
1725336910000|2024-09-03 04:15:10|41684.1|41664.1|41679.5|41659.5|41684.1|41664.1|41679.5|41659.5|0
1725336920000|2024-09-03 04:15:20|41681.8|41661.8|41679.5|41659.5|41681.8|41661.8|41679.5|41659.5|0
1725336930000|2024-09-03 04:15:30|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|0
1725336960000|2024-09-03 04:16:00|41677|41657|41677|41657|41679.3|41659.3|41677|41657|0
1725336990000|2024-09-03 04:16:30|41679.3|41659.3|41679.3|41659.3|41679.5|41659.5|41677|41657|3
1725337030000|2024-09-03 04:17:10|41681.6|41661.6|41681.8|41661.8|41681.8|41661.8|41681.6|41661.6|0
1725337040000|2024-09-03 04:17:20|41679.5|41659.5|41679.3|41659.3|41679.5|41659.5|41679.3|41659.3|0
1725337050000|2024-09-03 04:17:30|41677|41657|41677|41657|41677|41657|41677|41657|0
1725337060000|2024-09-03 04:17:40|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|2
1725337070000|2024-09-03 04:17:50|41677|41657|41679.3|41659.3|41679.3|41659.3|41677|41657|1
1725337080000|2024-09-03 04:18:00|41677|41657|41677|41657|41677|41657|41677|41657|0
1725337090000|2024-09-03 04:18:10|41676.8|41656.8|41677|41657|41677|41657|41676.8|41656.8|0
1725337110000|2024-09-03 04:18:30|41676.8|41656.8|41677|41657|41677|41657|41676.8|41656.8|0
1725337120000|2024-09-03 04:18:40|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|41674.7|41654.7|1
1725337130000|2024-09-03 04:18:50|41677|41657|41681.8|41661.8|41681.8|41661.8|41677|41657|3
1725337140000|2024-09-03 04:19:00|41684.5|41664.5|41682.2|41662.2|41684.5|41664.5|41682.2|41662.2|0
1725337170000|2024-09-03 04:19:30|41684.5|41664.5|41682.2|41662.2|41684.5|41664.5|41682.2|41662.2|0
1725337180000|2024-09-03 04:19:40|41684.5|41664.5|41682.2|41662.2|41684.5|41664.5|41682.2|41662.2|0
1725337190000|2024-09-03 04:19:50|41682|41662|41682|41662|41682|41662|41682|41662|0
1725337200000|2024-09-03 04:20:00|41679.7|41659.7|41682|41662|41682|41662|41679.7|41659.7|0
1725337210000|2024-09-03 04:20:10|41679.7|41659.7|41679.7|41659.7|41682|41662|41679.7|41659.7|0
1725337220000|2024-09-03 04:20:20|41682|41662|41682|41662|41682|41662|41682|41662|1
1725337230000|2024-09-03 04:20:30|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|1
1725337260000|2024-09-03 04:21:00|41679.5|41659.5|41679.3|41659.3|41682|41662|41679.3|41659.3|1
1725337280000|2024-09-03 04:21:20|41679.7|41659.7|41682|41662|41682|41662|41679.7|41659.7|5
1725337300000|2024-09-03 04:21:40|41684.3|41664.3|41682|41662|41684.3|41664.3|41682|41662|0
1725337320000|2024-09-03 04:22:00|41684.3|41664.3|41686.8|41666.8|41686.8|41666.8|41684.3|41664.3|2
1725337340000|2024-09-03 04:22:20|||||||||1
1725337360000|2024-09-03 04:22:40|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|1
1725337370000|2024-09-03 04:22:50|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|1
1725337380000|2024-09-03 04:23:00|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1725337390000|2024-09-03 04:23:10|41682|41662|41682|41662|41682|41662|41682|41662|0
1725337400000|2024-09-03 04:23:20|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|1
1725337410000|2024-09-03 04:23:30|||||||||1
1725337420000|2024-09-03 04:23:40|41682|41662|41682|41662|41682|41662|41682|41662|0
1725337450000|2024-09-03 04:24:10|||||||||1
1725337460000|2024-09-03 04:24:20|41679.7|41659.7|41679.3|41659.3|41679.7|41659.7|41679.3|41659.3|2
1725337480000|2024-09-03 04:24:40|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|0
1725337490000|2024-09-03 04:24:50|41677|41657|41672.2|41652.2|41677|41657|41672.2|41652.2|1
1725337500000|2024-09-03 04:25:00|41669.9|41649.9|41669.5|41649.5|41669.9|41649.9|41669.5|41649.5|3
1725337510000|2024-09-03 04:25:10|41667.2|41647.2|41664.7|41644.7|41667.2|41647.2|41664.7|41644.7|0
1725337530000|2024-09-03 04:25:30|41667|41647|41667|41647|41667|41647|41667|41647|2
1725337550000|2024-09-03 04:25:50|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|0
1725337580000|2024-09-03 04:26:20|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|4
1725337590000|2024-09-03 04:26:30|41669.6|41649.6|41669.6|41649.6|41672.1|41652.1|41669.6|41649.6|0
1725337600000|2024-09-03 04:26:40|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1725337620000|2024-09-03 04:27:00|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|1
1725337640000|2024-09-03 04:27:20|41664.6|41644.6|41667.1|41647.1|41667.1|41647.1|41664.6|41644.6|9
1725337660000|2024-09-03 04:27:40|41666.9|41646.9|41664.8|41644.8|41666.9|41646.9|41664.8|41644.8|1
1725337670000|2024-09-03 04:27:50|41666.9|41646.9|41664.4|41644.4|41667.1|41647.1|41664.4|41644.4|0
1725337680000|2024-09-03 04:28:00|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|2
1725337690000|2024-09-03 04:28:10|||||||||1
1725337700000|2024-09-03 04:28:20|41669.4|41649.4|41671.7|41651.7|41671.7|41651.7|41669.4|41649.4|6
1725337710000|2024-09-03 04:28:30|41674|41654|41674.2|41654.2|41674.2|41654.2|41674|41654|0
1725337730000|2024-09-03 04:28:50|||||||||1
1725337740000|2024-09-03 04:29:00|41671.9|41651.9|41669.6|41649.6|41671.9|41651.9|41669.6|41649.6|1
1725337750000|2024-09-03 04:29:10|41671.9|41651.9|41669.6|41649.6|41671.9|41651.9|41669.6|41649.6|1
1725337760000|2024-09-03 04:29:20|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41669.4|41649.4|1
1725337770000|2024-09-03 04:29:30|41672.1|41652.1|41674.4|41654.4|41674.4|41654.4|41672.1|41652.1|4
1725337780000|2024-09-03 04:29:40|41674.6|41654.6|41674.8|41654.8|41674.8|41654.8|41674.6|41654.6|1
1725337790000|2024-09-03 04:29:50|41674.6|41654.6|41679.2|41659.2|41681.7|41661.7|41674.6|41654.6|3
1725337800000|2024-09-03 04:30:00|41681.7|41661.7|41681.9|41661.9|41681.9|41661.9|41681.7|41661.7|0
1725337810000|2024-09-03 04:30:10|41679.6|41659.6|41682.1|41662.1|41682.1|41662.1|41679.6|41659.6|0
1725337820000|2024-09-03 04:30:20|41681.9|41661.9|41682.1|41662.1|41682.1|41662.1|41681.9|41661.9|0
1725337830000|2024-09-03 04:30:30|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|5
1725337840000|2024-09-03 04:30:40|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|0
1725337860000|2024-09-03 04:31:00|41689.4|41669.4|41687.1|41667.1|41689.4|41669.4|41687.1|41667.1|0
1725337870000|2024-09-03 04:31:10|41689.4|41669.4|41687.1|41667.1|41689.4|41669.4|41687.1|41667.1|0
1725337880000|2024-09-03 04:31:20|41689.4|41669.4|41687.1|41667.1|41689.6|41669.6|41687.1|41667.1|2
1725337890000|2024-09-03 04:31:30|||||||||2
1725337900000|2024-09-03 04:31:40|41682.1|41662.1|41679.6|41659.6|41682.1|41662.1|41679.6|41659.6|11
1725337910000|2024-09-03 04:31:50|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|0
1725337920000|2024-09-03 04:32:00|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|1
1725337940000|2024-09-03 04:32:20|41681.9|41661.9|41681.9|41661.9|41684.2|41664.2|41681.9|41661.9|2
1725337950000|2024-09-03 04:32:30|41682.1|41662.1|41686.9|41666.9|41686.9|41666.9|41682.1|41662.1|1
1725337970000|2024-09-03 04:32:50|41687.1|41667.1|41687.3|41667.3|41687.3|41667.3|41687.1|41667.1|0
1725337980000|2024-09-03 04:33:00|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|41689.8|41669.8|2
1725337990000|2024-09-03 04:33:10|41692.1|41672.1|41694.4|41674.4|41694.4|41674.4|41692.1|41672.1|2
1725338000000|2024-09-03 04:33:20|41696.7|41676.7|41696.7|41676.7|41696.7|41676.7|41694.4|41674.4|1
1725338010000|2024-09-03 04:33:30|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41694.6|41674.6|3
1725338020000|2024-09-03 04:33:40|41694.6|41674.6|41694.6|41674.6|41696.9|41676.9|41694.6|41674.6|0
1725338030000|2024-09-03 04:33:50|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|0
1725338040000|2024-09-03 04:34:00|41694.6|41674.6|41696.9|41676.9|41696.9|41676.9|41694.6|41674.6|1
1725338060000|2024-09-03 04:34:20|41694.4|41674.4|41694.6|41674.6|41694.6|41674.6|41694.4|41674.4|2
1725338070000|2024-09-03 04:34:30|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|0
1725338080000|2024-09-03 04:34:40|||||||||1
1725338090000|2024-09-03 04:34:50|41694.6|41674.6|41694.4|41674.4|41696.9|41676.9|41694.4|41674.4|1
1725338100000|2024-09-03 04:35:00|41694.6|41674.6|41689.4|41669.4|41694.6|41674.6|41689.4|41669.4|18
1725338120000|2024-09-03 04:35:20|41687.1|41667.1|41689.4|41669.4|41689.4|41669.4|41687.1|41667.1|1
1725338150000|2024-09-03 04:35:50|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|2
1725338170000|2024-09-03 04:36:10|41684.2|41664.2|41684.4|41664.4|41684.6|41664.6|41684.2|41664.2|5
1725338180000|2024-09-03 04:36:20|41682.1|41662.1|41684.6|41664.6|41684.6|41664.6|41682.1|41662.1|1
1725338190000|2024-09-03 04:36:30|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|0
1725338200000|2024-09-03 04:36:40|41682.1|41662.1|41681.9|41661.9|41682.1|41662.1|41681.9|41661.9|2
1725338210000|2024-09-03 04:36:50|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|0
1725338220000|2024-09-03 04:37:00|41681.9|41661.9|41682.3|41662.3|41682.3|41662.3|41679.6|41659.6|0
1725338230000|2024-09-03 04:37:10|41679.8|41659.8|41679.6|41659.6|41679.8|41659.8|41679.6|41659.6|0
1725338240000|2024-09-03 04:37:20|||||||||1
1725338250000|2024-09-03 04:37:30|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|3
1725338260000|2024-09-03 04:37:40|41679.2|41659.2|41676.7|41656.7|41679.2|41659.2|41676.7|41656.7|1
1725338290000|2024-09-03 04:38:10|41676.5|41656.5|41674.2|41654.2|41676.5|41656.5|41674.2|41654.2|0
1725338310000|2024-09-03 04:38:30|41676.7|41656.7|41674.4|41654.4|41676.7|41656.7|41674.2|41654.2|2
1725338320000|2024-09-03 04:38:40|41674.6|41654.6|41671.9|41651.9|41676.9|41656.9|41671.9|41651.9|2
1725338390000|2024-09-03 04:39:50|||||||||3
1725338400000|2024-09-03 04:40:00|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|0
1725338420000|2024-09-03 04:40:20|41667.1|41647.1|41666.9|41646.9|41667.1|41647.1|41666.9|41646.9|5
1725338430000|2024-09-03 04:40:30|41666.7|41646.7|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|1
1725338440000|2024-09-03 04:40:40|41666.5|41646.5|41666.7|41646.7|41666.7|41646.7|41666.5|41646.5|0
1725338450000|2024-09-03 04:40:50|41664.2|41644.2|41664.2|41644.2|41664.4|41644.4|41664.2|41644.2|3
1725338460000|2024-09-03 04:41:00|||||||||8
1725338470000|2024-09-03 04:41:10|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|2
1725338490000|2024-09-03 04:41:30|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|0
1725338500000|2024-09-03 04:41:40|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|1
1725338510000|2024-09-03 04:41:50|41666.5|41646.5|41664.4|41644.4|41666.5|41646.5|41664.4|41644.4|2
1725338520000|2024-09-03 04:42:00|41666.7|41646.7|41661.9|41641.9|41666.7|41646.7|41661.9|41641.9|1
1725338530000|2024-09-03 04:42:10|||||||||1
1725338550000|2024-09-03 04:42:30|||||||||2
1725338560000|2024-09-03 04:42:40|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|0
1725338580000|2024-09-03 04:43:00|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|1
1725338600000|2024-09-03 04:43:20|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|2
1725338620000|2024-09-03 04:43:40|||||||||5
1725338630000|2024-09-03 04:43:50|41666.5|41646.5|41666.7|41646.7|41666.7|41646.7|41666.5|41646.5|0
1725338640000|2024-09-03 04:44:00|41661.7|41641.7|41646.7|41626.7|41661.7|41641.7|41644.2|41624.2|33
1725338650000|2024-09-03 04:44:10|41661.5|41641.5|41651.7|41631.7|41661.5|41641.5|41651.7|41631.7|22
1725338660000|2024-09-03 04:44:20|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649|41629|2
1725338680000|2024-09-03 04:44:40|||||||||1
1725338690000|2024-09-03 04:44:50|41649.4|41629.4|41654.2|41634.2|41654.2|41634.2|41649.4|41629.4|1
1725338720000|2024-09-03 04:45:20|||||||||2
1725338740000|2024-09-03 04:45:40|41656.5|41636.5|41656.9|41636.9|41656.9|41636.9|41656.5|41636.5|0
1725338750000|2024-09-03 04:45:50|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|0
1725338760000|2024-09-03 04:46:00|41656.9|41636.9|41657.1|41637.1|41657.1|41637.1|41656.9|41636.9|1
1725338770000|2024-09-03 04:46:10|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|3
1725338780000|2024-09-03 04:46:20|41664|41644|41666.5|41646.5|41666.5|41646.5|41664|41644|0
1725338790000|2024-09-03 04:46:30|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.5|41646.5|0
1725338800000|2024-09-03 04:46:40|41666.5|41646.5|41674.2|41654.2|41674.2|41654.2|41664.2|41644.2|15
1725338810000|2024-09-03 04:46:50|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|1
1725338830000|2024-09-03 04:47:10|41676.5|41656.5|41674.2|41654.2|41676.5|41656.5|41674.2|41654.2|3
1725338840000|2024-09-03 04:47:20|41674.4|41654.4|41676.7|41656.7|41676.7|41656.7|41674.4|41654.4|0
1725338860000|2024-09-03 04:47:40|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|0
1725338870000|2024-09-03 04:47:50|41676.7|41656.7|41676.9|41656.9|41679.2|41659.2|41676.7|41656.7|2
1725338880000|2024-09-03 04:48:00|41674.6|41654.6|41674.2|41654.2|41674.6|41654.6|41674.2|41654.2|3
1725338900000|2024-09-03 04:48:20|||||||||1
1725338930000|2024-09-03 04:48:50|||||||||2
1725338950000|2024-09-03 04:49:10|||||||||1
1725338960000|2024-09-03 04:49:20|41671.9|41651.9|41671.7|41651.7|41671.9|41651.9|41671.7|41651.7|0
1725338970000|2024-09-03 04:49:30|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41666.7|41646.7|2
1725338990000|2024-09-03 04:49:50|41669|41649|41666.7|41646.7|41669|41649|41666.5|41646.5|3
1725339000000|2024-09-03 04:50:00|41666.5|41646.5|41664.2|41644.2|41666.5|41646.5|41664.2|41644.2|3
1725339010000|2024-09-03 04:50:10|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|0
1725339020000|2024-09-03 04:50:20|41664.2|41644.2|41664.2|41644.2|41664.4|41644.4|41664.2|41644.2|1
1725339030000|2024-09-03 04:50:30|41661.9|41641.9|41664.2|41644.2|41664.2|41644.2|41661.9|41641.9|1
1725339040000|2024-09-03 04:50:40|41661.9|41641.9|41661.7|41641.7|41661.9|41641.9|41661.7|41641.7|1
1725339050000|2024-09-03 04:50:50|41659|41639|41659.2|41639.2|41659.2|41639.2|41659|41639|3
1725339060000|2024-09-03 04:51:00|41659|41639|41659.2|41639.2|41659.2|41639.2|41659|41639|3
1725339080000|2024-09-03 04:51:20|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|1
1725339090000|2024-09-03 04:51:30|41659.2|41639.2|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|3
1725339110000|2024-09-03 04:51:50|41661.5|41641.5|41661.9|41641.9|41661.9|41641.9|41661.5|41641.5|0
1725339120000|2024-09-03 04:52:00|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|2
1725339130000|2024-09-03 04:52:10|41661.9|41641.9|41664.2|41644.2|41664.2|41644.2|41661.9|41641.9|0
1725339150000|2024-09-03 04:52:30|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|0
1725339170000|2024-09-03 04:52:50|41661.7|41641.7|41659.4|41639.4|41661.9|41641.9|41659.4|41639.4|4
1725339190000|2024-09-03 04:53:10|41659.1|41639.1|41659.1|41639.1|41659.1|41639.1|41659.1|41639.1|2
1725339200000|2024-09-03 04:53:20|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|0
1725339220000|2024-09-03 04:53:40|||||||||1
1725339230000|2024-09-03 04:53:50|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|1
1725339240000|2024-09-03 04:54:00|41649.6|41629.6|41651.9|41631.9|41651.9|41631.9|41649.6|41629.6|4
1725339250000|2024-09-03 04:54:10|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|0
1725339280000|2024-09-03 04:54:40|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1725339290000|2024-09-03 04:54:50|||||||||1
1725339310000|2024-09-03 04:55:10|41657|41637|41659.3|41639.3|41659.3|41639.3|41657|41637|0
1725339330000|2024-09-03 04:55:30|41657|41637|41662.3|41642.3|41662.3|41642.3|41657|41637|12
1725339340000|2024-09-03 04:55:40|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|12
1725339350000|2024-09-03 04:55:50|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|41662.3|41642.3|0
1725339360000|2024-09-03 04:56:00|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|0
1725339370000|2024-09-03 04:56:10|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|3
1725339380000|2024-09-03 04:56:20|41667|41647|41669.5|41649.5|41669.5|41649.5|41667|41647|0
1725339390000|2024-09-03 04:56:30|41672|41652|41669.5|41649.5|41672|41652|41669.5|41649.5|4
1725339400000|2024-09-03 04:56:40|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1725339410000|2024-09-03 04:56:50|41669.5|41649.5|41669.5|41649.5|41669.7|41649.7|41669.5|41649.5|0
1725339420000|2024-09-03 04:57:00|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|0
1725339430000|2024-09-03 04:57:10|41672|41652|41672|41652|41672|41652|41669.7|41649.7|1
1725339440000|2024-09-03 04:57:20|41669.7|41649.7|41672|41652|41672|41652|41669.7|41649.7|0
1725339470000|2024-09-03 04:57:50|41669.7|41649.7|41669.5|41649.5|41669.7|41649.7|41669.5|41649.5|0
1725339480000|2024-09-03 04:58:00|41669.7|41649.7|41669.3|41649.3|41671.8|41651.8|41669.3|41649.3|1
1725339490000|2024-09-03 04:58:10|41666.8|41646.8|41666.8|41646.8|41667|41647|41666.8|41646.8|1
1725339510000|2024-09-03 04:58:30|41667|41647|41667|41647|41667|41647|41667|41647|0
1725339520000|2024-09-03 04:58:40|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1725339540000|2024-09-03 04:59:00|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|41664.5|41644.5|1
1725339570000|2024-09-03 04:59:30|41664.7|41644.7|41664.5|41644.5|41664.7|41644.7|41664.5|41644.5|0
1725339590000|2024-09-03 04:59:50|41662.2|41642.2|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|1
1725339600000|2024-09-03 05:00:00|41657.2|41637.2|41639.7|41619.7|41657.2|41637.2|41629.7|41609.7|39
1725339610000|2024-09-03 05:00:10|41642|41622|41642.4|41622.4|41642.4|41622.4|41642|41622|1
1725339620000|2024-09-03 05:00:20|41640.1|41620.1|41639.9|41619.9|41642.4|41622.4|41639.9|41619.9|3
1725339630000|2024-09-03 05:00:30|41640.1|41620.1|41639.7|41619.7|41642.4|41622.4|41639.7|41619.7|2
1725339640000|2024-09-03 05:00:40|41639.9|41619.9|41644.7|41624.7|41644.7|41624.7|41639.9|41619.9|1
1725339650000|2024-09-03 05:00:50|41642.4|41622.4|41639.9|41619.9|41642.4|41622.4|41639.9|41619.9|0
1725339660000|2024-09-03 05:01:00|41640.1|41620.1|41639.7|41619.7|41642.4|41622.4|41639.7|41619.7|1
1725339670000|2024-09-03 05:01:10|41642|41622|41639.7|41619.7|41642|41622|41637.4|41617.4|4
1725339680000|2024-09-03 05:01:20|41642|41622|41642.4|41622.4|41642.4|41622.4|41639.7|41619.7|1
1725339690000|2024-09-03 05:01:30|41642|41622|41642|41622|41642.4|41622.4|41642|41622|0
1725339700000|2024-09-03 05:01:40|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|0
1725339720000|2024-09-03 05:02:00|41642|41622|41642|41622|41642|41622|41642|41622|0
1725339730000|2024-09-03 05:02:10|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|4
1725339740000|2024-09-03 05:02:20|41637.4|41617.4|41634.9|41614.9|41637.4|41617.4|41634.9|41614.9|1
1725339750000|2024-09-03 05:02:30|41632.4|41612.4|41627.4|41607.4|41632.4|41612.4|41627.4|41607.4|3
1725339770000|2024-09-03 05:02:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.4|41607.4|1
1725339780000|2024-09-03 05:03:00|41627.4|41607.4|41627.4|41607.4|41627.6|41607.6|41627.4|41607.4|1
1725339790000|2024-09-03 05:03:10|41625.1|41605.1|41624.9|41604.9|41625.1|41605.1|41624.9|41604.9|4
1725339800000|2024-09-03 05:03:20|41624.7|41604.7|41622.4|41602.4|41624.9|41604.9|41622.4|41602.4|3
1725339810000|2024-09-03 05:03:30|||||||||4
1725339820000|2024-09-03 05:03:40|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|0
1725339830000|2024-09-03 05:03:50|41622.4|41602.4|41620.1|41600.1|41622.4|41602.4|41620.1|41600.1|4
1725339840000|2024-09-03 05:04:00|41619.9|41599.9|41619.9|41599.9|41620.1|41600.1|41619.9|41599.9|2
1725339850000|2024-09-03 05:04:10|41620.1|41600.1|41625.1|41605.1|41625.1|41605.1|41620.1|41600.1|16
1725339860000|2024-09-03 05:04:20|41625.3|41605.3|41630.1|41610.1|41630.3|41610.3|41625.1|41605.1|0
1725339870000|2024-09-03 05:04:30|41630.3|41610.3|41630.1|41610.1|41630.5|41610.5|41630.1|41610.1|0
1725339880000|2024-09-03 05:04:40|41630.3|41610.3|41630.1|41610.1|41630.3|41610.3|41630.1|41610.1|0
1725339890000|2024-09-03 05:04:50|||||||||4
1725339900000|2024-09-03 05:05:00|41629.9|41609.9|41630.1|41610.1|41632.4|41612.4|41629.9|41609.9|0
1725339910000|2024-09-03 05:05:10|41632.4|41612.4|41630.1|41610.1|41632.4|41612.4|41630.1|41610.1|0
1725339920000|2024-09-03 05:05:20|41632.4|41612.4|41629.7|41609.7|41632.4|41612.4|41629.7|41609.7|3
1725339930000|2024-09-03 05:05:30|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|0
1725339940000|2024-09-03 05:05:40|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41627.8|41607.8|1
1725339950000|2024-09-03 05:05:50|41632.4|41612.4|41627.4|41607.4|41632.4|41612.4|41627.4|41607.4|2
1725339960000|2024-09-03 05:06:00|41627.6|41607.6|41629.9|41609.9|41629.9|41609.9|41627.4|41607.4|2
1725339970000|2024-09-03 05:06:10|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|0
1725339990000|2024-09-03 05:06:30|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1725340000000|2024-09-03 05:06:40|41629.9|41609.9|41627.4|41607.4|41629.9|41609.9|41627.4|41607.4|2
1725340010000|2024-09-03 05:06:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.4|41607.4|3
1725340020000|2024-09-03 05:07:00|41625.1|41605.1|41625.1|41605.1|41625.1|41605.1|41625.1|41605.1|0
1725340030000|2024-09-03 05:07:10|41624.9|41604.9|41624.7|41604.7|41624.9|41604.9|41624.7|41604.7|0
1725340050000|2024-09-03 05:07:30|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|41624.7|41604.7|2
1725340060000|2024-09-03 05:07:40|41624.7|41604.7|41624.7|41604.7|41624.9|41604.9|41624.7|41604.7|0
1725340070000|2024-09-03 05:07:50|41622.4|41602.4|41624.7|41604.7|41624.7|41604.7|41622.4|41602.4|1
1725340080000|2024-09-03 05:08:00|41624.9|41604.9|41629.7|41609.7|41632.4|41612.4|41624.9|41604.9|12
1725340090000|2024-09-03 05:08:10|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1725340100000|2024-09-03 05:08:20|41627.2|41607.2|41624.9|41604.9|41627.2|41607.2|41624.9|41604.9|2
1725340110000|2024-09-03 05:08:30|41622.6|41602.6|41620.3|41600.3|41622.6|41602.6|41620.3|41600.3|0
1725340130000|2024-09-03 05:08:50|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|0
1725340140000|2024-09-03 05:09:00|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|6
1725340150000|2024-09-03 05:09:10|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41622.4|41602.4|0
1725340160000|2024-09-03 05:09:20|41622.4|41602.4|41620.1|41600.1|41622.4|41602.4|41620.1|41600.1|0
1725340170000|2024-09-03 05:09:30|41617.8|41597.8|41620.1|41600.1|41620.1|41600.1|41617.8|41597.8|1
1725340180000|2024-09-03 05:09:40|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|3
1725340190000|2024-09-03 05:09:50|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|0
1725340200000|2024-09-03 05:10:00|41617.6|41597.6|41615.1|41595.1|41617.8|41597.8|41615.1|41595.1|2
1725340210000|2024-09-03 05:10:10|41617.4|41597.4|41622.6|41602.6|41622.6|41602.6|41617.4|41597.4|6
1725340220000|2024-09-03 05:10:20|||||||||1
1725340230000|2024-09-03 05:10:30|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|41622.6|41602.6|0
1725340240000|2024-09-03 05:10:40|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|0
1725340250000|2024-09-03 05:10:50|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|0
1725340260000|2024-09-03 05:11:00|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|1
1725340270000|2024-09-03 05:11:10|41627.4|41607.4|41629.7|41609.7|41629.7|41609.7|41627.4|41607.4|1
1725340280000|2024-09-03 05:11:20|41627.4|41607.4|41629.9|41609.9|41629.9|41609.9|41627.4|41607.4|1
1725340290000|2024-09-03 05:11:30|41630.1|41610.1|41627.6|41607.6|41630.1|41610.1|41627.6|41607.6|1
1725340300000|2024-09-03 05:11:40|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|0
1725340310000|2024-09-03 05:11:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1725340320000|2024-09-03 05:12:00|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|2
1725340330000|2024-09-03 05:12:10|||||||||4
1725340340000|2024-09-03 05:12:20|41630.1|41610.1|41632.4|41612.4|41632.4|41612.4|41630.1|41610.1|0
1725340360000|2024-09-03 05:12:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|0
1725340370000|2024-09-03 05:12:50|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|0
1725340380000|2024-09-03 05:13:00|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|1
1725340390000|2024-09-03 05:13:10|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|0
1725340400000|2024-09-03 05:13:20|41632.4|41612.4|41630.1|41610.1|41632.4|41612.4|41630.1|41610.1|2
1725340410000|2024-09-03 05:13:30|41629.9|41609.9|41630.1|41610.1|41630.1|41610.1|41629.9|41609.9|0
1725340440000|2024-09-03 05:14:00|||||||||1
1725340460000|2024-09-03 05:14:20|41632.6|41612.6|41632.4|41612.4|41632.6|41612.6|41632.4|41612.4|2
1725340470000|2024-09-03 05:14:30|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|1
1725340480000|2024-09-03 05:14:40|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|41634.9|41614.9|1
1725340500000|2024-09-03 05:15:00|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|3
1725340510000|2024-09-03 05:15:10|41637.6|41617.6|41639.9|41619.9|41639.9|41619.9|41637.6|41617.6|3
1725340520000|2024-09-03 05:15:20|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|1
1725340540000|2024-09-03 05:15:40|41637.4|41617.4|41637.6|41617.6|41637.6|41617.6|41637.4|41617.4|0
1725340550000|2024-09-03 05:15:50|41640.1|41620.1|41642.4|41622.4|41642.4|41622.4|41640.1|41620.1|12
1725340560000|2024-09-03 05:16:00|41644.7|41624.7|41642.4|41622.4|41644.9|41624.9|41642.4|41622.4|4
1725340570000|2024-09-03 05:16:10|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|4
1725340580000|2024-09-03 05:16:20|41637.8|41617.8|41640.1|41620.1|41640.1|41620.1|41637.8|41617.8|0
1725340600000|2024-09-03 05:16:40|41642.4|41622.4|41637.6|41617.6|41642.6|41622.6|41637.6|41617.6|3
1725340610000|2024-09-03 05:16:50|41637.8|41617.8|41637.6|41617.6|41637.8|41617.8|41637.6|41617.6|1
1725340620000|2024-09-03 05:17:00|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|4
1725340630000|2024-09-03 05:17:10|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41640.1|41620.1|1
1725340650000|2024-09-03 05:17:30|||||||||2
1725340680000|2024-09-03 05:18:00|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41637.8|41617.8|1
1725340690000|2024-09-03 05:18:10|41642.4|41622.4|41642.8|41622.8|41642.8|41622.8|41642.4|41622.4|0
1725340700000|2024-09-03 05:18:20|41647.4|41627.4|41654.9|41634.9|41654.9|41634.9|41647.4|41627.4|11
1725340710000|2024-09-03 05:18:30|41657.2|41637.2|41659.9|41639.9|41659.9|41639.9|41657.2|41637.2|3
1725340720000|2024-09-03 05:18:40|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|0
1725340730000|2024-09-03 05:18:50|41657.4|41637.4|41659.9|41639.9|41659.9|41639.9|41657.4|41637.4|4
1725340740000|2024-09-03 05:19:00|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41657.4|41637.4|16
1725340750000|2024-09-03 05:19:10|||||||||2
1725340760000|2024-09-03 05:19:20|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|0
1725340780000|2024-09-03 05:19:40|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|5
1725340790000|2024-09-03 05:19:50|41657.8|41637.8|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|4
1725340800000|2024-09-03 05:20:00|41660.1|41640.1|41662.4|41642.4|41662.4|41642.4|41660.1|41640.1|2
1725340810000|2024-09-03 05:20:10|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|1
1725340820000|2024-09-03 05:20:20|41659.9|41639.9|41660.1|41640.1|41662.4|41642.4|41659.9|41639.9|1
1725340830000|2024-09-03 05:20:30|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|0
1725340840000|2024-09-03 05:20:40|41657.6|41637.6|41662.4|41642.4|41662.4|41642.4|41657.4|41637.4|2
1725340860000|2024-09-03 05:21:00|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41659.9|41639.9|2
1725340870000|2024-09-03 05:21:10|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|0
1725340880000|2024-09-03 05:21:20|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|2
1725340890000|2024-09-03 05:21:30|41667.4|41647.4|41670.1|41650.1|41670.1|41650.1|41667.4|41647.4|1
1725340900000|2024-09-03 05:21:40|41672.8|41652.8|41672.8|41652.8|41675.1|41655.1|41672.6|41652.6|8
1725340910000|2024-09-03 05:21:50|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|2
1725340920000|2024-09-03 05:22:00|41672.8|41652.8|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|4
1725340930000|2024-09-03 05:22:10|41675.1|41655.1|41672.4|41652.4|41675.1|41655.1|41672.4|41652.4|4
1725340940000|2024-09-03 05:22:20|41670.1|41650.1|41670.1|41650.1|41672.4|41652.4|41670.1|41650.1|7
1725340950000|2024-09-03 05:22:30|41672.4|41652.4|41667.6|41647.6|41672.4|41652.4|41667.6|41647.6|8
1725340960000|2024-09-03 05:22:40|||||||||8
1725340970000|2024-09-03 05:22:50|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|3
1725340990000|2024-09-03 05:23:10|41662.6|41642.6|41662.4|41642.4|41662.6|41642.6|41662.4|41642.4|3
1725341000000|2024-09-03 05:23:20|41662.2|41642.2|41662.4|41642.4|41662.4|41642.4|41662.2|41642.2|0
1725341010000|2024-09-03 05:23:30|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|0
1725341020000|2024-09-03 05:23:40|41662.4|41642.4|41659.7|41639.7|41662.4|41642.4|41659.7|41639.7|10
1725341030000|2024-09-03 05:23:50|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|5
1725341040000|2024-09-03 05:24:00|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|6
1725341050000|2024-09-03 05:24:10|41652.6|41632.6|41654.9|41634.9|41654.9|41634.9|41652.6|41632.6|1
1725341060000|2024-09-03 05:24:20|41652.6|41632.6|41652.6|41632.6|41654.9|41634.9|41652.6|41632.6|2
1725341070000|2024-09-03 05:24:30|41652.4|41632.4|41649.9|41629.9|41652.6|41632.6|41649.9|41629.9|0
1725341090000|2024-09-03 05:24:50|41647.6|41627.6|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|23
1725341100000|2024-09-03 05:25:00|41647.6|41627.6|41657.4|41637.4|41657.4|41637.4|41647.6|41627.6|22
1725341110000|2024-09-03 05:25:10|41655.3|41635.3|41655.1|41635.1|41655.3|41635.3|41655.1|41635.1|1
1725341130000|2024-09-03 05:25:30|41657.4|41637.4|41657.6|41637.6|41657.6|41637.6|41655.1|41635.1|3
1725341140000|2024-09-03 05:25:40|41655.3|41635.3|41652.8|41632.8|41655.3|41635.3|41652.8|41632.8|1
1725341150000|2024-09-03 05:25:50|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|1
1725341160000|2024-09-03 05:26:00|41654.9|41634.9|41655.1|41635.1|41659.9|41639.9|41654.9|41634.9|15
1725341170000|2024-09-03 05:26:10|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1725341180000|2024-09-03 05:26:20|41655.1|41635.1|41657.6|41637.6|41657.6|41637.6|41654.9|41634.9|5
1725341190000|2024-09-03 05:26:30|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|2
1725341200000|2024-09-03 05:26:40|41655.1|41635.1|41654.9|41634.9|41655.1|41635.1|41654.9|41634.9|6
1725341210000|2024-09-03 05:26:50|41655|41635|41655|41635|41655|41635|41655|41635|5
1725341220000|2024-09-03 05:27:00|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|0
1725341230000|2024-09-03 05:27:10|41650.1|41630.1|41645.3|41625.3|41650.1|41630.1|41645.1|41625.1|3
1725341240000|2024-09-03 05:27:20|41655|41635|41655|41635|41655|41635|41652.5|41632.5|5
1725341250000|2024-09-03 05:27:30|41654.8|41634.8|41655|41635|41655|41635|41654.8|41634.8|1
1725341260000|2024-09-03 05:27:40|41652.5|41632.5|41654.8|41634.8|41654.8|41634.8|41652.5|41632.5|0
1725341270000|2024-09-03 05:27:50|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|0
1725341280000|2024-09-03 05:28:00|41652.3|41632.3|41647.7|41627.7|41652.5|41632.5|41647.7|41627.7|3
1725341290000|2024-09-03 05:28:10|||||||||3
1725341300000|2024-09-03 05:28:20|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|5
1725341320000|2024-09-03 05:28:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|28
1725341330000|2024-09-03 05:28:50|41650|41630|41650|41630|41650|41630|41650|41630|0
1725341340000|2024-09-03 05:29:00|41650.2|41630.2|41650|41630|41650.2|41630.2|41647.5|41627.5|6
1725341350000|2024-09-03 05:29:10|41650.2|41630.2|41650|41630|41650.2|41630.2|41650|41630|6
1725341360000|2024-09-03 05:29:20|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|1
1725341370000|2024-09-03 05:29:30|41647.7|41627.7|41640.2|41620.2|41650|41630|41640.2|41620.2|12
1725341380000|2024-09-03 05:29:40|41642.5|41622.5|41637.5|41617.5|41642.5|41622.5|41637.5|41617.5|6
1725341390000|2024-09-03 05:29:50|41635|41615|41635|41615|41635|41615|41635|41615|0
1725341400000|2024-09-03 05:30:00|41632.7|41612.7|41644.8|41624.8|41655|41635|41632.7|41612.7|161
1725341410000|2024-09-03 05:30:10|41645|41625|41652.5|41632.5|41657.5|41637.5|41644.8|41624.8|47
1725341420000|2024-09-03 05:30:20|41650.2|41630.2|41660|41640|41664.6|41644.6|41645.6|41625.6|34
1725341430000|2024-09-03 05:30:30|41662.3|41642.3|41677.3|41657.3|41677.3|41657.3|41662.3|41642.3|19
1725341440000|2024-09-03 05:30:40|41679.8|41659.8|41659.8|41639.8|41682.5|41662.5|41659.8|41639.8|34
1725341450000|2024-09-03 05:30:50|41662.3|41642.3|41667.3|41647.3|41669.6|41649.6|41659.8|41639.8|6
1725341460000|2024-09-03 05:31:00|41664.8|41644.8|41674.6|41654.6|41676.9|41656.9|41662.3|41642.3|23
1725341470000|2024-09-03 05:31:10|41676.9|41656.9|41672.3|41652.3|41676.9|41656.9|41672.3|41652.3|8
1725341480000|2024-09-03 05:31:20|41670|41650|41652.3|41632.3|41670|41650|41652.3|41632.3|10
1725341490000|2024-09-03 05:31:30|41647.7|41627.7|41634.8|41614.8|41647.7|41627.7|41634.8|41614.8|11
1725341500000|2024-09-03 05:31:40|41632.5|41612.5|41632.3|41612.3|41634.8|41614.8|41629.8|41609.8|20
1725341510000|2024-09-03 05:31:50|41632.5|41612.5|41639.8|41619.8|41639.8|41619.8|41632.5|41612.5|10
1725341520000|2024-09-03 05:32:00|41639.6|41619.6|41651.5|41631.5|41651.5|41631.5|41637.1|41617.1|23
1725341530000|2024-09-03 05:32:10|41653.8|41633.8|41649.8|41629.8|41656.7|41636.7|41649.8|41629.8|4
1725341540000|2024-09-03 05:32:20|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41645.2|41625.2|10
1725341550000|2024-09-03 05:32:30|41645.2|41625.2|41654.4|41634.4|41654.4|41634.4|41642.3|41622.3|16
1725341560000|2024-09-03 05:32:40|41654.6|41634.6|41659.8|41639.8|41659.8|41639.8|41654.6|41634.6|3
1725341570000|2024-09-03 05:32:50|41657.5|41637.5|41659.8|41639.8|41659.8|41639.8|41657.1|41637.1|3
1725341580000|2024-09-03 05:33:00|41662.1|41642.1|41669.4|41649.4|41669.4|41649.4|41662.1|41642.1|9
1725341590000|2024-09-03 05:33:10|41669.6|41649.6|41674.6|41654.6|41674.8|41654.8|41667.1|41647.1|14
1725341600000|2024-09-03 05:33:20|41672.3|41652.3|41664.6|41644.6|41672.3|41652.3|41662.3|41642.3|9
1725341610000|2024-09-03 05:33:30|41662.3|41642.3|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|2
1725341620000|2024-09-03 05:33:40|41667.3|41647.3|41672.1|41652.1|41672.1|41652.1|41667.3|41647.3|7
1725341630000|2024-09-03 05:33:50|41669.6|41649.6|41667.1|41647.1|41669.8|41649.8|41664.8|41644.8|6
1725341640000|2024-09-03 05:34:00|41667.3|41647.3|41669.8|41649.8|41674.4|41654.4|41667.3|41647.3|5
1725341650000|2024-09-03 05:34:10|41667.1|41647.1|41657.3|41637.3|41667.1|41647.1|41657.3|41637.3|6
1725341660000|2024-09-03 05:34:20|41657.1|41637.1|41654.8|41634.8|41659.6|41639.6|41654.6|41634.6|1
1725341670000|2024-09-03 05:34:30|41654.6|41634.6|41652.1|41632.1|41654.8|41634.8|41652.1|41632.1|1
1725341680000|2024-09-03 05:34:40|41649.8|41629.8|41649.8|41629.8|41652.1|41632.1|41649.8|41629.8|1
1725341690000|2024-09-03 05:34:50|41652.1|41632.1|41649.6|41629.6|41652.1|41632.1|41647.3|41627.3|2
1725341700000|2024-09-03 05:35:00|41649.4|41629.4|41647.1|41627.1|41649.4|41629.4|41639.6|41619.6|9
1725341710000|2024-09-03 05:35:10|41644.8|41624.8|41637.3|41617.3|41644.8|41624.8|41637.3|41617.3|2
1725341720000|2024-09-03 05:35:20|41637.1|41617.1|41634.8|41614.8|41637.1|41617.1|41629.6|41609.6|10
1725341730000|2024-09-03 05:35:30|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|0
1725341740000|2024-09-03 05:35:40|41639.6|41619.6|41642.1|41622.1|41644.6|41624.6|41639.6|41619.6|0
1725341750000|2024-09-03 05:35:50|41642.3|41622.3|41639.8|41619.8|41644.8|41624.8|41639.8|41619.8|9
1725341760000|2024-09-03 05:36:00|41637.5|41617.5|41627.5|41607.5|41637.5|41617.5|41625|41605|5
1725341770000|2024-09-03 05:36:10|41625.2|41605.2|41632.5|41612.5|41635|41615|41625|41605|7
1725341780000|2024-09-03 05:36:20|41634.8|41614.8|41637.5|41617.5|41637.5|41617.5|41632.5|41612.5|0
1725341790000|2024-09-03 05:36:30|41635|41615|41642.3|41622.3|41642.3|41622.3|41635|41615|4
1725341800000|2024-09-03 05:36:40|41640|41620|41637.3|41617.3|41642.5|41622.5|41637.3|41617.3|2
1725341810000|2024-09-03 05:36:50|41635|41615|41634.8|41614.8|41635|41615|41632.3|41612.3|2
1725341820000|2024-09-03 05:37:00|41637.5|41617.5|41647.5|41627.5|41649.8|41629.8|41635|41615|2
1725341830000|2024-09-03 05:37:10|41645|41625|41650|41630|41650.2|41630.2|41644.8|41624.8|7
1725341840000|2024-09-03 05:37:20|41650.2|41630.2|41650|41630|41652.5|41632.5|41650|41630|1
1725341850000|2024-09-03 05:37:30|41647.7|41627.7|41645.2|41625.2|41650|41630|41645.2|41625.2|0
1725341860000|2024-09-03 05:37:40|41645|41625|41647.5|41627.5|41647.5|41627.5|41642.5|41622.5|1
1725341870000|2024-09-03 05:37:50|41645.2|41625.2|41645.2|41625.2|41647.5|41627.5|41645|41625|1
1725341880000|2024-09-03 05:38:00|41647.5|41627.5|41647.5|41627.5|41655|41635|41647.5|41627.5|2
1725341890000|2024-09-03 05:38:10|41645.2|41625.2|41640|41620|41645.2|41625.2|41640|41620|0
1725341900000|2024-09-03 05:38:20|41639.8|41619.8|41629.8|41609.8|41642.5|41622.5|41629.8|41609.8|1
1725341910000|2024-09-03 05:38:30|41630.2|41610.2|41634.8|41614.8|41634.8|41614.8|41629.8|41609.8|8
1725341920000|2024-09-03 05:38:40|41637.1|41617.1|41632.5|41612.5|41637.5|41617.5|41630.2|41610.2|6
1725341930000|2024-09-03 05:38:50|41630|41610|41630|41610|41630|41610|41627.7|41607.7|1
1725341940000|2024-09-03 05:39:00|41632.3|41612.3|41637.3|41617.3|41637.3|41617.3|41630.2|41610.2|2
1725341950000|2024-09-03 05:39:10|41639.8|41619.8|41649.8|41629.8|41649.8|41629.8|41639.8|41619.8|5
1725341960000|2024-09-03 05:39:20|41652.5|41632.5|41654.8|41634.8|41657.5|41637.5|41652.5|41632.5|2
1725341970000|2024-09-03 05:39:30|41652.5|41632.5|41645.2|41625.2|41652.5|41632.5|41645.2|41625.2|4
1725341980000|2024-09-03 05:39:40|41642.9|41622.9|41647.1|41627.1|41649.4|41629.4|41640|41620|8
1725341990000|2024-09-03 05:39:50|41644.8|41624.8|41644.8|41624.8|41649.6|41629.6|41644.8|41624.8|2
1725342000000|2024-09-03 05:40:00|41645|41625|41654.4|41634.4|41654.4|41634.4|41645|41625|1
1725342010000|2024-09-03 05:40:10|41654.6|41634.6|41649.6|41629.6|41654.8|41634.8|41649.6|41629.6|1
1725342020000|2024-09-03 05:40:20|41650|41630|41659.8|41639.8|41662.1|41642.1|41650|41630|10
1725342030000|2024-09-03 05:40:30|41659.6|41639.6|41655.2|41635.2|41659.8|41639.8|41655|41635|1
1725342040000|2024-09-03 05:40:40|41655|41635|41655|41635|41659.8|41639.8|41655|41635|0
1725342050000|2024-09-03 05:40:50|41655.2|41635.2|41657.5|41637.5|41657.5|41637.5|41655|41635|0
1725342060000|2024-09-03 05:41:00|41655.2|41635.2|41655|41635|41660|41640|41655|41635|3
1725342070000|2024-09-03 05:41:10|41650|41630|41650|41630|41650|41630|41650|41630|7
1725342080000|2024-09-03 05:41:20|41650.2|41630.2|41655.2|41635.2|41655.2|41635.2|41650|41630|4
1725342090000|2024-09-03 05:41:30|41655.4|41635.4|41664.8|41644.8|41664.8|41644.8|41655.2|41635.2|0
1725342100000|2024-09-03 05:41:40|41665|41645|41667.7|41647.7|41667.7|41647.7|41665|41645|4
1725342110000|2024-09-03 05:41:50|41670|41650|41674.8|41654.8|41675|41655|41670|41650|3
1725342120000|2024-09-03 05:42:00|41672.5|41652.5|41672.3|41652.3|41675|41655|41672.3|41652.3|19
1725342130000|2024-09-03 05:42:10|41670|41650|41669.8|41649.8|41670|41650|41669.8|41649.8|1
1725342140000|2024-09-03 05:42:20|41667.5|41647.5|41655.4|41635.4|41667.5|41647.5|41655.4|41635.4|3
1725342150000|2024-09-03 05:42:30|41655.2|41635.2|41655|41635|41655.2|41635.2|41652.7|41632.7|1
1725342160000|2024-09-03 05:42:40|41652.5|41632.5|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|3
1725342170000|2024-09-03 05:42:50|41654.8|41634.8|41659.8|41639.8|41659.8|41639.8|41654.8|41634.8|2
1725342180000|2024-09-03 05:43:00|41662.3|41642.3|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|0
1725342190000|2024-09-03 05:43:10|41665|41645|41662.3|41642.3|41665|41645|41662.3|41642.3|0
1725342200000|2024-09-03 05:43:20|41662.5|41642.5|41665|41645|41665|41645|41660|41640|0
1725342210000|2024-09-03 05:43:30|41665.2|41645.2|41667.5|41647.5|41667.5|41647.5|41664.8|41644.8|4
1725342220000|2024-09-03 05:43:40|41669.8|41649.8|41667.5|41647.5|41670|41650|41667.5|41647.5|1
1725342230000|2024-09-03 05:43:50|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|0
1725342240000|2024-09-03 05:44:00|41665|41645|41669.8|41649.8|41669.8|41649.8|41664.8|41644.8|0
1725342250000|2024-09-03 05:44:10|41665|41645|41665|41645|41667.3|41647.3|41664.8|41644.8|3
1725342260000|2024-09-03 05:44:20|41667.3|41647.3|41662.5|41642.5|41667.3|41647.3|41662.3|41642.3|1
1725342270000|2024-09-03 05:44:30|41662.3|41642.3|41672.1|41652.1|41672.1|41652.1|41662.3|41642.3|6
1725342280000|2024-09-03 05:44:40|41672.3|41652.3|41672.5|41652.5|41672.5|41652.5|41669.8|41649.8|2
1725342290000|2024-09-03 05:44:50|41672.3|41652.3|41674.8|41654.8|41674.8|41654.8|41672.3|41652.3|10
1725342300000|2024-09-03 05:45:00|41672.5|41652.5|41669.8|41649.8|41672.5|41652.5|41667.7|41647.7|10
1725342310000|2024-09-03 05:45:10|41670|41650|41672.5|41652.5|41672.5|41652.5|41669.8|41649.8|1
1725342320000|2024-09-03 05:45:20|41674.6|41654.6|41670|41650|41675|41655|41670|41650|0
1725342330000|2024-09-03 05:45:30|41672.3|41652.3|41675.2|41655.2|41675.2|41655.2|41672.3|41652.3|16
1725342340000|2024-09-03 05:45:40|41675.4|41655.4|41680|41660|41680|41660|41675.4|41655.4|0
1725342350000|2024-09-03 05:45:50|41680.2|41660.2|41682.5|41662.5|41682.5|41662.5|41677.3|41657.3|5
1725342360000|2024-09-03 05:46:00|41685|41665|41680|41660|41685.2|41665.2|41680|41660|13
1725342370000|2024-09-03 05:46:10|41677.7|41657.7|41680|41660|41680|41660|41677.5|41657.5|8
1725342380000|2024-09-03 05:46:20|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|1
1725342390000|2024-09-03 05:46:30|41680|41660|41682.3|41662.3|41687.1|41667.1|41680|41660|10
1725342400000|2024-09-03 05:46:40|41684.6|41664.6|41684.8|41664.8|41684.8|41664.8|41682.3|41662.3|3
1725342410000|2024-09-03 05:46:50|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41684.8|41664.8|7
1725342420000|2024-09-03 05:47:00|41684.8|41664.8|41680.2|41660.2|41684.8|41664.8|41680.2|41660.2|7
1725342430000|2024-09-03 05:47:10|41680|41660|41677.3|41657.3|41680|41660|41677.3|41657.3|11
1725342440000|2024-09-03 05:47:20|41679.6|41659.6|41679.8|41659.8|41682.3|41662.3|41677.5|41657.5|1
1725342450000|2024-09-03 05:47:30|41677.5|41657.5|41682.3|41662.3|41682.3|41662.3|41677.3|41657.3|0
1725342460000|2024-09-03 05:47:40|41679.8|41659.8|41680|41660|41680|41660|41679.8|41659.8|1
1725342470000|2024-09-03 05:47:50|41682.3|41662.3|41687.3|41667.3|41687.3|41667.3|41682.3|41662.3|9
1725342480000|2024-09-03 05:48:00|41687.5|41667.5|41685|41665|41687.5|41667.5|41685|41665|9
1725342490000|2024-09-03 05:48:10|41685.2|41665.2|41690|41670|41690|41670|41685.2|41665.2|5
1725342500000|2024-09-03 05:48:20|41687.7|41667.7|41689.8|41669.8|41689.8|41669.8|41687.5|41667.5|1
1725342510000|2024-09-03 05:48:30|41690|41670|41690|41670|41690|41670|41687.5|41667.5|5
1725342520000|2024-09-03 05:48:40|41694.8|41674.8|41694.8|41674.8|41695|41675|41690|41670|3
1725342530000|2024-09-03 05:48:50|41695|41675|41697.5|41677.5|41697.5|41677.5|41695|41675|5
1725342540000|2024-09-03 05:49:00|41697.3|41677.3|41690|41670|41697.3|41677.3|41690|41670|7
1725342550000|2024-09-03 05:49:10|41692.5|41672.5|41690|41670|41692.5|41672.5|41690|41670|0
1725342560000|2024-09-03 05:49:20|41692.3|41672.3|41694.8|41674.8|41694.8|41674.8|41690.2|41670.2|0
1725342570000|2024-09-03 05:49:30|41692.5|41672.5|41692.5|41672.5|41694.8|41674.8|41692.3|41672.3|0
1725342580000|2024-09-03 05:49:40|41695|41675|41695|41675|41695|41675|41694.8|41674.8|0
1725342590000|2024-09-03 05:49:50|41697.3|41677.3|41697.5|41677.5|41697.5|41677.5|41697.3|41677.3|6
1725342600000|2024-09-03 05:50:00|41700|41680|41712.5|41692.5|41715|41695|41700|41680|15
1725342610000|2024-09-03 05:50:10|41715|41695|41715|41695|41717.3|41697.3|41712.3|41692.3|1
1725342620000|2024-09-03 05:50:20|41717.3|41697.3|41720|41700|41720|41700|41717.3|41697.3|4
1725342630000|2024-09-03 05:50:30|41722.3|41702.3|41725|41705|41727.5|41707.5|41722.3|41702.3|2
1725342640000|2024-09-03 05:50:40|41727.5|41707.5|41725|41705|41729.8|41709.8|41725|41705|0
1725342650000|2024-09-03 05:50:50|41725.2|41705.2|41727.7|41707.7|41732.5|41712.5|41725.2|41705.2|2
1725342660000|2024-09-03 05:51:00|41727.5|41707.5|41722.1|41702.1|41729.8|41709.8|41722.1|41702.1|4
1725342670000|2024-09-03 05:51:10|41719.8|41699.8|41717.5|41697.5|41719.8|41699.8|41717.5|41697.5|1
1725342680000|2024-09-03 05:51:20|41715|41695|41709.8|41689.8|41715|41695|41709.8|41689.8|3
1725342690000|2024-09-03 05:51:30|41710|41690|41705|41685|41710|41690|41705|41685|5
1725342700000|2024-09-03 05:51:40|41707.5|41687.5|41705|41685|41707.5|41687.5|41705|41685|2
1725342710000|2024-09-03 05:51:50|41707.3|41687.3|41702.3|41682.3|41707.3|41687.3|41702.3|41682.3|3
1725342720000|2024-09-03 05:52:00|41702.5|41682.5|41704.6|41684.6|41709.6|41689.6|41702.3|41682.3|10
1725342730000|2024-09-03 05:52:10|41704.8|41684.8|41707.3|41687.3|41707.3|41687.3|41704.8|41684.8|9
1725342740000|2024-09-03 05:52:20|41705|41685|41709.8|41689.8|41709.8|41689.8|41704.8|41684.8|7
1725342750000|2024-09-03 05:52:30|41709.6|41689.6|41709.6|41689.6|41712.1|41692.1|41707.3|41687.3|2
1725342760000|2024-09-03 05:52:40|41707.3|41687.3|41706.9|41686.9|41707.3|41687.3|41705|41685|0
1725342770000|2024-09-03 05:52:50|41704.6|41684.6|41707.1|41687.1|41707.1|41687.1|41704.6|41684.6|2
1725342780000|2024-09-03 05:53:00|41704.6|41684.6|41695|41675|41704.6|41684.6|41695|41675|11
1725342790000|2024-09-03 05:53:10|41694.8|41674.8|41704.8|41684.8|41707.3|41687.3|41694.8|41674.8|7
1725342800000|2024-09-03 05:53:20|41707.1|41687.1|41705|41685|41709.8|41689.8|41705|41685|8
1725342810000|2024-09-03 05:53:30|41704.8|41684.8|41710|41690|41710|41690|41704.8|41684.8|8
1725342820000|2024-09-03 05:53:40|41712.5|41692.5|41705|41685|41712.5|41692.5|41705|41685|11
1725342830000|2024-09-03 05:53:50|41702.7|41682.7|41702.3|41682.3|41702.7|41682.7|41700|41680|6
1725342840000|2024-09-03 05:54:00|41700|41680|41702.3|41682.3|41702.3|41682.3|41700|41680|3
1725342850000|2024-09-03 05:54:10|41702.5|41682.5|41699.8|41679.8|41704.8|41684.8|41699.8|41679.8|9
1725342860000|2024-09-03 05:54:20|41700|41680|41704.8|41684.8|41704.8|41684.8|41699.8|41679.8|2
1725342870000|2024-09-03 05:54:30|41707.1|41687.1|41704.8|41684.8|41707.1|41687.1|41704.8|41684.8|1
1725342880000|2024-09-03 05:54:40|41705|41685|41705|41685|41709.6|41689.6|41705|41685|3
1725342890000|2024-09-03 05:54:50|41704.8|41684.8|41709.8|41689.8|41709.8|41689.8|41702.5|41682.5|7
1725342900000|2024-09-03 05:55:00|41707.3|41687.3|41707.3|41687.3|41712.3|41692.3|41707.3|41687.3|8
1725342910000|2024-09-03 05:55:10|41707.1|41687.1|41704.8|41684.8|41707.1|41687.1|41702.3|41682.3|7
1725342920000|2024-09-03 05:55:20|41707.1|41687.1|41712.3|41692.3|41712.3|41692.3|41705|41685|14
1725342930000|2024-09-03 05:55:30|41714.6|41694.6|41714.6|41694.6|41717|41697|41714.6|41694.6|0
1725342940000|2024-09-03 05:55:40|41719.3|41699.3|41720|41700|41720|41700|41714.7|41694.7|24
1725342950000|2024-09-03 05:55:50|41717.7|41697.7|41715|41695|41717.7|41697.7|41715|41695|3
1725342960000|2024-09-03 05:56:00|41712.3|41692.3|41710|41690|41712.3|41692.3|41707.7|41687.7|1
1725342970000|2024-09-03 05:56:10|41709.8|41689.8|41707.5|41687.5|41709.8|41689.8|41707.5|41687.5|2
1725342980000|2024-09-03 05:56:20|41705.2|41685.2|41705|41685|41705.2|41685.2|41705|41685|1
1725342990000|2024-09-03 05:56:30|41704.9|41684.9|41700|41680|41704.9|41684.9|41700|41680|2
1725343000000|2024-09-03 05:56:40|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|2
1725343010000|2024-09-03 05:56:50|41700|41680|41689.9|41669.9|41700.1|41680.1|41689.9|41669.9|9
1725343020000|2024-09-03 05:57:00|41690.1|41670.1|41690.1|41670.1|41692.4|41672.4|41689.9|41669.9|2
1725343030000|2024-09-03 05:57:10|41692.4|41672.4|41690.1|41670.1|41694.9|41674.9|41689.9|41669.9|0
1725343040000|2024-09-03 05:57:20|41692.4|41672.4|41690.1|41670.1|41692.6|41672.6|41690.1|41670.1|2
1725343050000|2024-09-03 05:57:30|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|2
1725343060000|2024-09-03 05:57:40|41694.9|41674.9|41694.9|41674.9|41697.2|41677.2|41694.9|41674.9|2
1725343070000|2024-09-03 05:57:50|41697.6|41677.6|41694.9|41674.9|41697.6|41677.6|41692.6|41672.6|3
1725343080000|2024-09-03 05:58:00|41692.6|41672.6|41697.4|41677.4|41697.4|41677.4|41692.6|41672.6|1
1725343090000|2024-09-03 05:58:10|41699.9|41679.9|41707.4|41687.4|41707.4|41687.4|41699.9|41679.9|3
1725343100000|2024-09-03 05:58:20|41705.1|41685.1|41702.4|41682.4|41705.1|41685.1|41702.4|41682.4|1
1725343110000|2024-09-03 05:58:30|41700.1|41680.1|41699.7|41679.7|41700.1|41680.1|41699.7|41679.7|2
1725343120000|2024-09-03 05:58:40|41697.4|41677.4|41687.6|41667.6|41699.7|41679.7|41687.6|41667.6|1
1725343130000|2024-09-03 05:58:50|41689.9|41669.9|41684.9|41664.9|41689.9|41669.9|41684.9|41664.9|2
1725343140000|2024-09-03 05:59:00|41682.6|41662.6|41674.9|41654.9|41682.6|41662.6|41672.4|41652.4|7
1725343150000|2024-09-03 05:59:10|41674.7|41654.7|41674.9|41654.9|41677.2|41657.2|41672.2|41652.2|5
1725343160000|2024-09-03 05:59:20|41677.2|41657.2|41682.4|41662.4|41684.9|41664.9|41677.2|41657.2|4
1725343170000|2024-09-03 05:59:30|41680.1|41660.1|41680.1|41660.1|41682.4|41662.4|41679.9|41659.9|1
1725343180000|2024-09-03 05:59:40|41682.4|41662.4|41679.7|41659.7|41682.4|41662.4|41679.7|41659.7|0
1725343190000|2024-09-03 05:59:50|41677.4|41657.4|41675.1|41655.1|41679.7|41659.7|41675.1|41655.1|3
1725343200000|2024-09-03 06:00:00|41677.4|41657.4|41672.2|41652.2|41677.4|41657.4|41660.1|41640.1|39
1725343210000|2024-09-03 06:00:10|41672.4|41652.4|41679.7|41659.7|41679.7|41659.7|41670.1|41650.1|11
1725343220000|2024-09-03 06:00:20|41679.9|41659.9|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|2
1725343230000|2024-09-03 06:00:30|41680.1|41660.1|41682.4|41662.4|41682.4|41662.4|41680.1|41660.1|3
1725343240000|2024-09-03 06:00:40|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|1
1725343250000|2024-09-03 06:00:50|41682.4|41662.4|41679.7|41659.7|41682.4|41662.4|41677.4|41657.4|2
1725343260000|2024-09-03 06:01:00|41680.1|41660.1|41677.4|41657.4|41682.4|41662.4|41677.4|41657.4|2
1725343270000|2024-09-03 06:01:10|41675.1|41655.1|41665.1|41645.1|41675.1|41655.1|41662.4|41642.4|12
1725343280000|2024-09-03 06:01:20|41664.9|41644.9|41667.4|41647.4|41667.4|41647.4|41664.9|41644.9|2
1725343290000|2024-09-03 06:01:30|41665.1|41645.1|41664.9|41644.9|41665.1|41645.1|41664.9|41644.9|6
1725343300000|2024-09-03 06:01:40|41662.6|41642.6|41655.5|41635.5|41662.6|41642.6|41655.5|41635.5|10
1725343310000|2024-09-03 06:01:50|41655.3|41635.3|41655.1|41635.1|41655.3|41635.3|41650.3|41630.3|11
1725343320000|2024-09-03 06:02:00|41652.8|41632.8|41650.1|41630.1|41652.8|41632.8|41650.1|41630.1|5
1725343330000|2024-09-03 06:02:10|41645.5|41625.5|41645.3|41625.3|41650.1|41630.1|41645.1|41625.1|10
1725343340000|2024-09-03 06:02:20|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41644.9|41624.9|3
1725343350000|2024-09-03 06:02:30|41645.3|41625.3|41642.6|41622.6|41647.6|41627.6|41642.6|41622.6|7
1725343360000|2024-09-03 06:02:40|41640.3|41620.3|41640.1|41620.1|41640.3|41620.3|41640.1|41620.1|4
1725343370000|2024-09-03 06:02:50|41637.8|41617.8|41622.6|41602.6|41637.8|41617.8|41622.6|41602.6|11
1725343380000|2024-09-03 06:03:00|41622.4|41602.4|41617.6|41597.6|41622.6|41602.6|41612.6|41592.6|10
1725343390000|2024-09-03 06:03:10|41620.1|41600.1|41620.1|41600.1|41622.6|41602.6|41620.1|41600.1|9
1725343400000|2024-09-03 06:03:20|41622.4|41602.4|41615.3|41595.3|41622.6|41602.6|41615.1|41595.1|3
1725343410000|2024-09-03 06:03:30|41617.6|41597.6|41615.1|41595.1|41620.1|41600.1|41615.1|41595.1|9
1725343420000|2024-09-03 06:03:40|41617.6|41597.6|41617.6|41597.6|41620.1|41600.1|41615.3|41595.3|8
1725343430000|2024-09-03 06:03:50|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41612.6|41592.6|4
1725343440000|2024-09-03 06:04:00|41617.6|41597.6|41625.1|41605.1|41625.1|41605.1|41617.6|41597.6|6
1725343450000|2024-09-03 06:04:10|41622.6|41602.6|41630.1|41610.1|41632.2|41612.2|41622.6|41602.6|1
1725343460000|2024-09-03 06:04:20|41632.2|41612.2|41629.9|41609.9|41634.7|41614.7|41629.9|41609.9|1
1725343470000|2024-09-03 06:04:30|41632.2|41612.2|41635.1|41615.1|41639.7|41619.7|41632.2|41612.2|3
1725343480000|2024-09-03 06:04:40|41634.9|41614.9|41632.6|41612.6|41634.9|41614.9|41632.6|41612.6|1
1725343490000|2024-09-03 06:04:50|41630.3|41610.3|41632.6|41612.6|41632.6|41612.6|41630.3|41610.3|1
1725343500000|2024-09-03 06:05:00|41630.3|41610.3|41632.6|41612.6|41632.6|41612.6|41630.3|41610.3|0
1725343510000|2024-09-03 06:05:10|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|3
1725343520000|2024-09-03 06:05:20|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|1
1725343530000|2024-09-03 06:05:30|41635.3|41615.3|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|2
1725343540000|2024-09-03 06:05:40|41635.3|41615.3|41632.6|41612.6|41635.3|41615.3|41632.6|41612.6|1
1725343550000|2024-09-03 06:05:50|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|2
1725343560000|2024-09-03 06:06:00|41630.1|41610.1|41629.9|41609.9|41630.1|41610.1|41629.9|41609.9|3
1725343570000|2024-09-03 06:06:10|41627.6|41607.6|41630.1|41610.1|41630.3|41610.3|41627.6|41607.6|2
1725343580000|2024-09-03 06:06:20|41630.3|41610.3|41632.6|41612.6|41632.8|41612.8|41630.3|41610.3|0
1725343590000|2024-09-03 06:06:30|41633|41613|41635.1|41615.1|41635.3|41615.3|41630.1|41610.1|3
1725343600000|2024-09-03 06:06:40|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|41630.1|41610.1|6
1725343610000|2024-09-03 06:06:50|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|0
1725343620000|2024-09-03 06:07:00|41630.3|41610.3|41632.6|41612.6|41632.6|41612.6|41630.1|41610.1|0
1725343630000|2024-09-03 06:07:10|41634.9|41614.9|41637.6|41617.6|41637.6|41617.6|41634.9|41614.9|2
1725343640000|2024-09-03 06:07:20|41637.8|41617.8|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|2
1725343650000|2024-09-03 06:07:30|41637.6|41617.6|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|0
1725343660000|2024-09-03 06:07:40|41635.3|41615.3|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|0
1725343670000|2024-09-03 06:07:50|41637.6|41617.6|41635.1|41615.1|41639.9|41619.9|41635.1|41615.1|1
1725343680000|2024-09-03 06:08:00|41632.6|41612.6|41625.1|41605.1|41632.6|41612.6|41625.1|41605.1|2
1725343690000|2024-09-03 06:08:10|41627.4|41607.4|41622.6|41602.6|41627.6|41607.6|41622.6|41602.6|0
1725343700000|2024-09-03 06:08:20|41620.3|41600.3|41615.1|41595.1|41620.3|41600.3|41615.1|41595.1|1
1725343710000|2024-09-03 06:08:30|41615.3|41595.3|41615.3|41595.3|41617.6|41597.6|41615.3|41595.3|2
1725343720000|2024-09-03 06:08:40|41615.1|41595.1|41607.8|41587.8|41615.3|41595.3|41607.8|41587.8|9
1725343730000|2024-09-03 06:08:50|41602.8|41582.8|41597.6|41577.6|41602.8|41582.8|41597.6|41577.6|26
1725343740000|2024-09-03 06:09:00|41599.9|41579.9|41607.6|41587.6|41607.6|41587.6|41599.9|41579.9|24
1725343750000|2024-09-03 06:09:10|41609.9|41589.9|41612.6|41592.6|41612.6|41592.6|41607.6|41587.6|11
1725343760000|2024-09-03 06:09:20|41615.1|41595.1|41612.6|41592.6|41615.1|41595.1|41610.1|41590.1|6
1725343770000|2024-09-03 06:09:30|41610.1|41590.1|41602.6|41582.6|41610.1|41590.1|41602.6|41582.6|10
1725343780000|2024-09-03 06:09:40|41600.3|41580.3|41600.1|41580.1|41602.6|41582.6|41600.1|41580.1|3
1725343790000|2024-09-03 06:09:50|41602.6|41582.6|41597.6|41577.6|41602.6|41582.6|41597.6|41577.6|9
1725343800000|2024-09-03 06:10:00|41595.1|41575.1|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|1
1725343810000|2024-09-03 06:10:10|41595.3|41575.3|41592.6|41572.6|41597.6|41577.6|41592.6|41572.6|7
1725343830000|2024-09-03 06:10:30|41592.4|41572.4|41590.1|41570.1|41592.4|41572.4|41589.9|41569.9|5
1725343840000|2024-09-03 06:10:40|41590.3|41570.3|41582.6|41562.6|41592.6|41572.6|41582.4|41562.4|11
1725343850000|2024-09-03 06:10:50|41580.1|41560.1|41582.4|41562.4|41582.6|41562.6|41580.1|41560.1|9
1725343860000|2024-09-03 06:11:00|41582.6|41562.6|41572.6|41552.6|41582.6|41562.6|41572.6|41552.6|8
1725343870000|2024-09-03 06:11:10|41572.4|41552.4|41569.9|41549.9|41572.6|41552.6|41567.6|41547.6|7
1725343880000|2024-09-03 06:11:20|41567.6|41547.6|41570.1|41550.1|41570.3|41550.3|41567.6|41547.6|7
1725343890000|2024-09-03 06:11:30|41570.3|41550.3|41572.6|41552.6|41575.1|41555.1|41570.3|41550.3|8
1725343900000|2024-09-03 06:11:40|41570.3|41550.3|41574.9|41554.9|41577.2|41557.2|41568|41548|12
1725343910000|2024-09-03 06:11:50|41577.2|41557.2|41577.6|41557.6|41577.6|41557.6|41574.9|41554.9|0
1725343920000|2024-09-03 06:12:00|41575.3|41555.3|41572.6|41552.6|41577.6|41557.6|41572.6|41552.6|3
1725343930000|2024-09-03 06:12:10|41570.3|41550.3|41567.8|41547.8|41570.3|41550.3|41567.8|41547.8|6
1725343940000|2024-09-03 06:12:20|41567.6|41547.6|41567.4|41547.4|41570.1|41550.1|41552.6|41532.6|101
1725343950000|2024-09-03 06:12:30|41569.7|41549.7|41562.4|41542.4|41569.9|41549.9|41562.4|41542.4|11
1725343960000|2024-09-03 06:12:40|41557.6|41537.6|41554.9|41534.9|41557.6|41537.6|41552.8|41532.8|21
1725343970000|2024-09-03 06:12:50|41552.6|41532.6|41547.6|41527.6|41552.6|41532.6|41544.9|41524.9|12
1725343980000|2024-09-03 06:13:00|41549.9|41529.9|41547.6|41527.6|41549.9|41529.9|41537.6|41517.6|34
1725343990000|2024-09-03 06:13:10|41548|41528|41545.3|41525.3|41550.3|41530.3|41545.1|41525.1|4
1725344000000|2024-09-03 06:13:20|41547.6|41527.6|41540.1|41520.1|41547.6|41527.6|41540.1|41520.1|5
1725344010000|2024-09-03 06:13:30|41539.9|41519.9|41540.1|41520.1|41540.1|41520.1|41539.9|41519.9|0
1725344020000|2024-09-03 06:13:40|41542.6|41522.6|41545.1|41525.1|41547.6|41527.6|41542.6|41522.6|10
1725344030000|2024-09-03 06:13:50|41547.6|41527.6|41547.8|41527.8|41550.1|41530.1|41545.3|41525.3|5
1725344040000|2024-09-03 06:14:00|41550.1|41530.1|41550.1|41530.1|41550.1|41530.1|41547.8|41527.8|5
1725344050000|2024-09-03 06:14:10|41550.3|41530.3|41557.6|41537.6|41557.6|41537.6|41550.3|41530.3|4
1725344060000|2024-09-03 06:14:20|41555.3|41535.3|41555.1|41535.1|41557.6|41537.6|41554.9|41534.9|4
1725344070000|2024-09-03 06:14:30|41557.4|41537.4|41555.1|41535.1|41559.9|41539.9|41552.8|41532.8|6
1725344080000|2024-09-03 06:14:40|41552.8|41532.8|41552.4|41532.4|41555.1|41535.1|41552.4|41532.4|0
1725344090000|2024-09-03 06:14:50|41550.1|41530.1|41545.1|41525.1|41550.1|41530.1|41545.1|41525.1|3
1725344100000|2024-09-03 06:15:00|41542.8|41522.8|41545.1|41525.1|41545.1|41525.1|41540.1|41520.1|16
1725344110000|2024-09-03 06:15:10|41542.8|41522.8|41547.6|41527.6|41547.6|41527.6|41540.3|41520.3|18
1725344120000|2024-09-03 06:15:20|41549.9|41529.9|41547.6|41527.6|41549.9|41529.9|41547.6|41527.6|0
1725344130000|2024-09-03 06:15:30|41545.1|41525.1|41544.9|41524.9|41545.1|41525.1|41544.9|41524.9|7
1725344140000|2024-09-03 06:15:40|41545.1|41525.1|41547.6|41527.6|41550.1|41530.1|41545.1|41525.1|5
1725344150000|2024-09-03 06:15:50|41545.1|41525.1|41554.7|41534.7|41554.7|41534.7|41545.1|41525.1|9
1725344160000|2024-09-03 06:16:00|41552.4|41532.4|41559.7|41539.7|41559.7|41539.7|41552.4|41532.4|5
1725344170000|2024-09-03 06:16:10|41557.4|41537.4|41557.6|41537.6|41559.9|41539.9|41554.9|41534.9|3
1725344180000|2024-09-03 06:16:20|41555.1|41535.1|41547.6|41527.6|41555.1|41535.1|41547.6|41527.6|27
1725344190000|2024-09-03 06:16:30|41545.1|41525.1|41539.9|41519.9|41545.1|41525.1|41539.9|41519.9|9
1725344200000|2024-09-03 06:16:40|41542.4|41522.4|41537.6|41517.6|41542.4|41522.4|41537.6|41517.6|18
1725344210000|2024-09-03 06:16:50|41539.9|41519.9|41534.9|41514.9|41542.6|41522.6|41534.9|41514.9|10
1725344220000|2024-09-03 06:17:00|41537.2|41517.2|41537.6|41517.6|41537.6|41517.6|41532.8|41512.8|3
1725344230000|2024-09-03 06:17:10|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|2
1725344240000|2024-09-03 06:17:20|41544.9|41524.9|41537.4|41517.4|41544.9|41524.9|41537.4|41517.4|4
1725344250000|2024-09-03 06:17:30|41535.1|41515.1|41534.9|41514.9|41537.6|41517.6|41534.9|41514.9|7
1725344260000|2024-09-03 06:17:40|41532.6|41512.6|41529.9|41509.9|41534.9|41514.9|41527.6|41507.6|7
1725344270000|2024-09-03 06:17:50|41527.6|41507.6|41537.6|41517.6|41537.6|41517.6|41527.6|41507.6|9
1725344280000|2024-09-03 06:18:00|41539.9|41519.9|41540.3|41520.3|41540.3|41520.3|41537.6|41517.6|0
1725344290000|2024-09-03 06:18:10|41542.6|41522.6|41547.6|41527.6|41550.1|41530.1|41542.6|41522.6|20
1725344300000|2024-09-03 06:18:20|41549.9|41529.9|41547.6|41527.6|41549.9|41529.9|41547.6|41527.6|0
1725344310000|2024-09-03 06:18:30|41545.3|41525.3|41547.6|41527.6|41547.6|41527.6|41544.9|41524.9|5
1725344320000|2024-09-03 06:18:40|41550.3|41530.3|41547.6|41527.6|41550.3|41530.3|41547.6|41527.6|4
1725344330000|2024-09-03 06:18:50|41547.4|41527.4|41547.6|41527.6|41547.6|41527.6|41545.1|41525.1|12
1725344340000|2024-09-03 06:19:00|41549.9|41529.9|41554.9|41534.9|41554.9|41534.9|41549.9|41529.9|3
1725344350000|2024-09-03 06:19:10|41557.2|41537.2|41564.9|41544.9|41564.9|41544.9|41557.2|41537.2|2
1725344360000|2024-09-03 06:19:20|41562.6|41542.6|41565.1|41545.1|41565.3|41545.3|41562.6|41542.6|0
1725344370000|2024-09-03 06:19:30|41567.6|41547.6|41565.1|41545.1|41567.6|41547.6|41565.1|41545.1|2
1725344380000|2024-09-03 06:19:40|41562.8|41542.8|41560.1|41540.1|41562.8|41542.8|41557.8|41537.8|1
1725344390000|2024-09-03 06:19:50|41562.4|41542.4|41564.9|41544.9|41567.4|41547.4|41562.4|41542.4|6
1725344400000|2024-09-03 06:20:00|41567.2|41547.2|41567.6|41547.6|41567.6|41547.6|41565.1|41545.1|3
1725344410000|2024-09-03 06:20:10|41567.8|41547.8|41562.6|41542.6|41569.9|41549.9|41562.6|41542.6|8
1725344420000|2024-09-03 06:20:20|41560.3|41540.3|41557.6|41537.6|41562.6|41542.6|41557.6|41537.6|1
1725344430000|2024-09-03 06:20:30|41557.4|41537.4|41562.6|41542.6|41562.6|41542.6|41557.4|41537.4|7
1725344440000|2024-09-03 06:20:40|41564.9|41544.9|41565.1|41545.1|41567.4|41547.4|41564.9|41544.9|0
1725344450000|2024-09-03 06:20:50|41567.4|41547.4|41574.9|41554.9|41574.9|41554.9|41567.4|41547.4|11
1725344460000|2024-09-03 06:21:00|41572.6|41552.6|41589.9|41569.9|41590.1|41570.1|41572.6|41552.6|31
1725344470000|2024-09-03 06:21:10|41589.7|41569.7|41584.9|41564.9|41589.7|41569.7|41584.7|41564.7|3
1725344480000|2024-09-03 06:21:20|41584.7|41564.7|41570.1|41550.1|41584.7|41564.7|41570.1|41550.1|2
1725344490000|2024-09-03 06:21:30|41567.8|41547.8|41562.6|41542.6|41567.8|41547.8|41560.3|41540.3|2
1725344500000|2024-09-03 06:21:40|41560.3|41540.3|41565.1|41545.1|41565.1|41545.1|41560.1|41540.1|4
1725344510000|2024-09-03 06:21:50|41565.3|41545.3|41570.1|41550.1|41570.1|41550.1|41565.3|41545.3|2
1725344520000|2024-09-03 06:22:00|41572.4|41552.4|41575.1|41555.1|41575.1|41555.1|41572.4|41552.4|1
1725344530000|2024-09-03 06:22:10|41579.9|41559.9|41580.1|41560.1|41580.1|41560.1|41575.1|41555.1|4
1725344540000|2024-09-03 06:22:20|41582.4|41562.4|41584.9|41564.9|41587.4|41567.4|41582.4|41562.4|1
1725344550000|2024-09-03 06:22:30|41585.1|41565.1|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|0
1725344560000|2024-09-03 06:22:40|41587.6|41567.6|41590.1|41570.1|41590.1|41570.1|41587.6|41567.6|4
1725344570000|2024-09-03 06:22:50|41589.9|41569.9|41584.7|41564.7|41589.9|41569.9|41584.7|41564.7|3
1725344580000|2024-09-03 06:23:00|41582.2|41562.2|41579.7|41559.7|41582.4|41562.4|41577.4|41557.4|7
1725344590000|2024-09-03 06:23:10|41582.2|41562.2|41587.2|41567.2|41587.2|41567.2|41579.9|41559.9|1
1725344600000|2024-09-03 06:23:20|41589.5|41569.5|41582.4|41562.4|41589.5|41569.5|41582.4|41562.4|3
1725344610000|2024-09-03 06:23:30|41584.7|41564.7|41577.4|41557.4|41584.7|41564.7|41577.4|41557.4|1
1725344620000|2024-09-03 06:23:40|41579.7|41559.7|41574.9|41554.9|41579.7|41559.7|41574.9|41554.9|0
1725344630000|2024-09-03 06:23:50|41572.6|41552.6|41569.7|41549.7|41572.6|41552.6|41569.7|41549.7|0
1725344640000|2024-09-03 06:24:00|41567.4|41547.4|41557.4|41537.4|41569.7|41549.7|41557.4|41537.4|19
1725344650000|2024-09-03 06:24:10|41559.9|41539.9|41559.7|41539.7|41564.5|41544.5|41559.7|41539.7|0
1725344660000|2024-09-03 06:24:20|41562|41542|41559.5|41539.5|41562.2|41542.2|41554.7|41534.7|3
1725344670000|2024-09-03 06:24:30|41557|41537|41554.7|41534.7|41559.5|41539.5|41554.7|41534.7|0
1725344680000|2024-09-03 06:24:40|41554.9|41534.9|41554.9|41534.9|41559.5|41539.5|41554.7|41534.7|2
1725344690000|2024-09-03 06:24:50|41554.7|41534.7|41552.2|41532.2|41556.8|41536.8|41547.4|41527.4|8
1725344700000|2024-09-03 06:25:00|41552|41532|41552.2|41532.2|41552.2|41532.2|41549.5|41529.5|3
1725344710000|2024-09-03 06:25:10|41549.9|41529.9|41549.5|41529.5|41552.2|41532.2|41549.5|41529.5|0
1725344720000|2024-09-03 06:25:20|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|0
1725344730000|2024-09-03 06:25:30|||||||||1
1725344740000|2024-09-03 06:25:40|41549.9|41529.9|41547.2|41527.2|41549.9|41529.9|41547.2|41527.2|4
1725344750000|2024-09-03 06:25:50|41549.6|41529.6|41547.3|41527.3|41549.6|41529.6|41547.2|41527.2|0
1725344760000|2024-09-03 06:26:00|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|29
1725344770000|2024-09-03 06:26:10|41546.9|41526.9|41532.4|41512.4|41546.9|41526.9|41529.9|41509.9|26
1725344780000|2024-09-03 06:26:20|41529.9|41509.9|41527.5|41507.5|41529.9|41509.9|41527.5|41507.5|3
1725344790000|2024-09-03 06:26:30|41527.3|41507.3|41520|41500|41527.3|41507.3|41520|41500|15
1725344800000|2024-09-03 06:26:40|41522.3|41502.3|41524.6|41504.6|41526.9|41506.9|41522.3|41502.3|2
1725344810000|2024-09-03 06:26:50|41524.8|41504.8|41522.3|41502.3|41524.8|41504.8|41522.3|41502.3|2
1725344820000|2024-09-03 06:27:00|41520|41500|41519.8|41499.8|41522.3|41502.3|41517.3|41497.3|3
1725344830000|2024-09-03 06:27:10|41519.6|41499.6|41497.3|41477.3|41519.6|41499.6|41497.3|41477.3|21
1725344840000|2024-09-03 06:27:20|41497.1|41477.1|41492.3|41472.3|41497.3|41477.3|41492.3|41472.3|23
1725344850000|2024-09-03 06:27:30|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.6|41474.6|10
1725344860000|2024-09-03 06:27:40|41494.6|41474.6|41494.8|41474.8|41494.8|41474.8|41490|41470|16
1725344870000|2024-09-03 06:27:50|41494.6|41474.6|41497.1|41477.1|41497.1|41477.1|41492.3|41472.3|18
1725344880000|2024-09-03 06:28:00|41497.3|41477.3|41504.6|41484.6|41506.9|41486.9|41497.3|41477.3|1
1725344890000|2024-09-03 06:28:10|41507.1|41487.1|41502.3|41482.3|41509.6|41489.6|41502.1|41482.1|8
1725344900000|2024-09-03 06:28:20|41504.6|41484.6|41504.8|41484.8|41504.8|41484.8|41499.8|41479.8|13
1725344910000|2024-09-03 06:28:30|41504.6|41484.6|41500|41480|41504.8|41484.8|41499.8|41479.8|2
1725344920000|2024-09-03 06:28:40|41499.8|41479.8|41502.3|41482.3|41502.3|41482.3|41499.6|41479.6|0
1725344930000|2024-09-03 06:28:50|41499.8|41479.8|41502.3|41482.3|41502.3|41482.3|41497.3|41477.3|7
1725344940000|2024-09-03 06:29:00|41500|41480|41492.5|41472.5|41500|41480|41492.5|41472.5|30
1725344950000|2024-09-03 06:29:10|41492.3|41472.3|41499.8|41479.8|41499.8|41479.8|41492.3|41472.3|25
1725344960000|2024-09-03 06:29:20|41499.6|41479.6|41510|41490|41510|41490|41499.6|41479.6|17
1725344970000|2024-09-03 06:29:30|41509.8|41489.8|41514.6|41494.6|41514.6|41494.6|41507.3|41487.3|4
1725344980000|2024-09-03 06:29:40|41514.8|41494.8|41519.8|41499.8|41519.8|41499.8|41514.8|41494.8|3
1725344990000|2024-09-03 06:29:50|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41522.3|41502.3|3
1725345000000|2024-09-03 06:30:00|41519.8|41499.8|41519.8|41499.8|41519.8|41499.8|41514.8|41494.8|10
1725345010000|2024-09-03 06:30:10|41519.6|41499.6|41519.6|41499.6|41522.3|41502.3|41517.3|41497.3|9
1725345020000|2024-09-03 06:30:20|41517.3|41497.3|41512.3|41492.3|41519.4|41499.4|41512.3|41492.3|3
1725345030000|2024-09-03 06:30:30|41512.5|41492.5|41519.6|41499.6|41519.6|41499.6|41512.5|41492.5|11
1725345040000|2024-09-03 06:30:40|41519.8|41499.8|41514.8|41494.8|41519.8|41499.8|41514.8|41494.8|1
1725345050000|2024-09-03 06:30:50|41514.6|41494.6|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|1
1725345060000|2024-09-03 06:31:00|41514.6|41494.6|41519.6|41499.6|41519.6|41499.6|41514.6|41494.6|2
1725345070000|2024-09-03 06:31:10|41519.8|41499.8|41512.3|41492.3|41519.8|41499.8|41510|41490|4
1725345080000|2024-09-03 06:31:20|41514.6|41494.6|41522.1|41502.1|41522.1|41502.1|41514.6|41494.6|15
1725345090000|2024-09-03 06:31:30|41522.3|41502.3|41522.3|41502.3|41525|41505|41520|41500|7
1725345100000|2024-09-03 06:31:40|41524.6|41504.6|41522.3|41502.3|41524.6|41504.6|41522.3|41502.3|1
1725345120000|2024-09-03 06:32:00|41524.6|41504.6|41522.3|41502.3|41524.6|41504.6|41522.1|41502.1|5
1725345130000|2024-09-03 06:32:10|41524.6|41504.6|41527.3|41507.3|41527.3|41507.3|41524.6|41504.6|6
1725345140000|2024-09-03 06:32:20|41527.1|41507.1|41517.1|41497.1|41527.1|41507.1|41517.1|41497.1|8
1725345150000|2024-09-03 06:32:30|41517.3|41497.3|41514.8|41494.8|41519.6|41499.6|41514.6|41494.6|1
1725345160000|2024-09-03 06:32:40|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.4|41494.4|1
1725345170000|2024-09-03 06:32:50|41512.3|41492.3|41509.8|41489.8|41514.6|41494.6|41507.3|41487.3|26
1725345180000|2024-09-03 06:33:00|41512.3|41492.3|41509.6|41489.6|41512.3|41492.3|41507.3|41487.3|5
1725345190000|2024-09-03 06:33:10|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41509.6|41489.6|2
1725345200000|2024-09-03 06:33:20|41514.6|41494.6|41519.8|41499.8|41522.3|41502.3|41514.6|41494.6|18
1725345210000|2024-09-03 06:33:30|41522.1|41502.1|41526.9|41506.9|41526.9|41506.9|41519.8|41499.8|2
1725345220000|2024-09-03 06:33:40|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|1
1725345230000|2024-09-03 06:33:50|41532.1|41512.1|41534.4|41514.4|41534.4|41514.4|41532.1|41512.1|7
1725345240000|2024-09-03 06:34:00|41534.6|41514.6|41532.3|41512.3|41537.3|41517.3|41532.3|41512.3|5
1725345250000|2024-09-03 06:34:10|41534.6|41514.6|41532.3|41512.3|41534.6|41514.6|41531.9|41511.9|2
1725345260000|2024-09-03 06:34:20|41532.1|41512.1|41534.6|41514.6|41534.6|41514.6|41529.8|41509.8|3
1725345270000|2024-09-03 06:34:30|41536.9|41516.9|41534.8|41514.8|41536.9|41516.9|41534.6|41514.6|0
1725345280000|2024-09-03 06:34:40|41534.6|41514.6|41539.6|41519.6|41539.6|41519.6|41534.6|41514.6|5
1725345290000|2024-09-03 06:34:50|41537.3|41517.3|41534.6|41514.6|41539.6|41519.6|41532.3|41512.3|4
1725345300000|2024-09-03 06:35:00|41532.3|41512.3|41534.8|41514.8|41534.8|41514.8|41532.3|41512.3|2
1725345310000|2024-09-03 06:35:10|41535|41515|41544.8|41524.8|41544.8|41524.8|41535|41515|5
1725345320000|2024-09-03 06:35:20|41542.5|41522.5|41544.8|41524.8|41544.8|41524.8|41542.5|41522.5|0
1725345330000|2024-09-03 06:35:30|41545|41525|41547.3|41527.3|41547.3|41527.3|41545|41525|2
1725345340000|2024-09-03 06:35:40|41547.5|41527.5|41549.6|41529.6|41549.6|41529.6|41547.3|41527.3|0
1725345350000|2024-09-03 06:35:50|41550|41530|41552.3|41532.3|41552.3|41532.3|41549.6|41529.6|0
1725345360000|2024-09-03 06:36:00|41550|41530|41547.3|41527.3|41550|41530|41547.3|41527.3|0
1725345370000|2024-09-03 06:36:10|||||||||1
1725345380000|2024-09-03 06:36:20|41547.1|41527.1|41544.6|41524.6|41547.3|41527.3|41542.3|41522.3|8
1725345390000|2024-09-03 06:36:30|41546.9|41526.9|41542.3|41522.3|41549.6|41529.6|41540|41520|4
1725345400000|2024-09-03 06:36:40|41540|41520|41539.8|41519.8|41540|41520|41537.5|41517.5|0
1725345410000|2024-09-03 06:36:50|41542.1|41522.1|41537.3|41517.3|41542.1|41522.1|41537.3|41517.3|0
1725345420000|2024-09-03 06:37:00|41537.1|41517.1|41539.6|41519.6|41539.6|41519.6|41537.1|41517.1|3
1725345430000|2024-09-03 06:37:10|41537.3|41517.3|41539.6|41519.6|41539.6|41519.6|41534.8|41514.8|4
1725345440000|2024-09-03 06:37:20|41539.8|41519.8|41537.3|41517.3|41539.8|41519.8|41534.6|41514.6|3
1725345450000|2024-09-03 06:37:30|41539.6|41519.6|41537.3|41517.3|41539.6|41519.6|41534.8|41514.8|3
1725345460000|2024-09-03 06:37:40|41534.8|41514.8|41537.3|41517.3|41537.3|41517.3|41534.8|41514.8|0
1725345470000|2024-09-03 06:37:50|41539.6|41519.6|41534.4|41514.4|41539.6|41519.6|41534.4|41514.4|3
1725345480000|2024-09-03 06:38:00|41534.6|41514.6|41529.6|41509.6|41534.6|41514.6|41527.3|41507.3|4
1725345490000|2024-09-03 06:38:10|41527.3|41507.3|41524.6|41504.6|41527.3|41507.3|41524.6|41504.6|1
1725345500000|2024-09-03 06:38:20|41522.3|41502.3|41527.3|41507.3|41527.3|41507.3|41522.1|41502.1|3
1725345510000|2024-09-03 06:38:30|41524.8|41504.8|41522.3|41502.3|41527.3|41507.3|41522.3|41502.3|3
1725345520000|2024-09-03 06:38:40|41524.6|41504.6|41519.8|41499.8|41524.6|41504.6|41519.8|41499.8|6
1725345530000|2024-09-03 06:38:50|41519.6|41499.6|41517.3|41497.3|41522.1|41502.1|41517.3|41497.3|0
1725345540000|2024-09-03 06:39:00|41519.8|41499.8|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|5
1725345550000|2024-09-03 06:39:10|41522.3|41502.3|41522.1|41502.1|41524.6|41504.6|41519.8|41499.8|3
1725345560000|2024-09-03 06:39:20|41519.6|41499.6|41519.6|41499.6|41519.8|41499.8|41517.3|41497.3|1
1725345570000|2024-09-03 06:39:30|41517.1|41497.1|41522.1|41502.1|41522.1|41502.1|41517.1|41497.1|2
1725345580000|2024-09-03 06:39:40|41515|41495|41519.6|41499.6|41519.6|41499.6|41514.8|41494.8|27
1725345590000|2024-09-03 06:39:50|41519.8|41499.8|41524.6|41504.6|41524.6|41504.6|41519.8|41499.8|3
1725345600000|2024-09-03 06:40:00|41522.3|41502.3|41519.8|41499.8|41524.6|41504.6|41519.8|41499.8|0
1725345610000|2024-09-03 06:40:10|41512.7|41492.7|41519.6|41499.6|41519.6|41499.6|41512.7|41492.7|19
1725345620000|2024-09-03 06:40:20|41524.6|41504.6|41532.3|41512.3|41532.3|41512.3|41524.6|41504.6|8
1725345630000|2024-09-03 06:40:30|41532.5|41512.5|41532.3|41512.3|41532.5|41512.5|41532.3|41512.3|1
1725345640000|2024-09-03 06:40:40|41534.6|41514.6|41529.6|41509.6|41534.6|41514.6|41527.3|41507.3|9
1725345650000|2024-09-03 06:40:50|41529.8|41509.8|41532.3|41512.3|41532.3|41512.3|41529.8|41509.8|4
1725345660000|2024-09-03 06:41:00|41527.5|41507.5|41529.6|41509.6|41529.6|41509.6|41522.3|41502.3|16
1725345670000|2024-09-03 06:41:10|41529.8|41509.8|41532.3|41512.3|41532.3|41512.3|41529.8|41509.8|16
1725345680000|2024-09-03 06:41:20|41530|41510|41532.3|41512.3|41532.5|41512.5|41530|41510|5
1725345690000|2024-09-03 06:41:30|41532.5|41512.5|41534.6|41514.6|41537.3|41517.3|41532.5|41512.5|5
1725345700000|2024-09-03 06:41:40|41532.1|41512.1|41527.3|41507.3|41532.1|41512.1|41525|41505|2
1725345710000|2024-09-03 06:41:50|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1725345720000|2024-09-03 06:42:00|41524.8|41504.8|41522.3|41502.3|41524.8|41504.8|41522.3|41502.3|7
1725345730000|2024-09-03 06:42:10|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|5
1725345740000|2024-09-03 06:42:20|41527.5|41507.5|41527.3|41507.3|41530|41510|41527.3|41507.3|1
1725345750000|2024-09-03 06:42:30|41529.6|41509.6|41527.3|41507.3|41532.3|41512.3|41527.3|41507.3|4
1725345760000|2024-09-03 06:42:40|41527.1|41507.1|41524.6|41504.6|41527.3|41507.3|41524.6|41504.6|3
1725345780000|2024-09-03 06:43:00|41524.4|41504.4|41522.3|41502.3|41524.6|41504.6|41519.6|41499.6|4
1725345790000|2024-09-03 06:43:10|41524.6|41504.6|41519.8|41499.8|41524.6|41504.6|41519.6|41499.6|6
1725345800000|2024-09-03 06:43:20|41522.3|41502.3|41522.3|41502.3|41524.8|41504.8|41519.8|41499.8|0
1725345810000|2024-09-03 06:43:30|41522.1|41502.1|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|6
1725345820000|2024-09-03 06:43:40|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41519.8|41499.8|0
1725345830000|2024-09-03 06:43:50|41519.8|41499.8|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|1
1725345840000|2024-09-03 06:44:00|41522.1|41502.1|41522.3|41502.3|41522.3|41502.3|41517.3|41497.3|0
1725345850000|2024-09-03 06:44:10|41520|41500|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|26
1725345860000|2024-09-03 06:44:20|41526.9|41506.9|41532.3|41512.3|41532.3|41512.3|41526.9|41506.9|1
1725345870000|2024-09-03 06:44:30|41531.9|41511.9|41527.3|41507.3|41531.9|41511.9|41527.3|41507.3|1
1725345880000|2024-09-03 06:44:40|41529.6|41509.6|41527.3|41507.3|41530|41510|41524.8|41504.8|6
1725345890000|2024-09-03 06:44:50|41529.6|41509.6|41529.8|41509.8|41532.1|41512.1|41529.6|41509.6|21
1725345900000|2024-09-03 06:45:00|41529.6|41509.6|41527.3|41507.3|41529.6|41509.6|41527.1|41507.1|5
1725345910000|2024-09-03 06:45:10|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|19
1725345920000|2024-09-03 06:45:20|||||||||4
1725345930000|2024-09-03 06:45:30|41529.4|41509.4|41527.1|41507.1|41529.4|41509.4|41526.9|41506.9|1
1725345940000|2024-09-03 06:45:40|41524.8|41504.8|41522.1|41502.1|41524.8|41504.8|41522.1|41502.1|17
1725345950000|2024-09-03 06:45:50|41519.8|41499.8|41519.8|41499.8|41522.3|41502.3|41519.6|41499.6|3
1725345960000|2024-09-03 06:46:00|41519.6|41499.6|41514.6|41494.6|41519.6|41499.6|41509.8|41489.8|8
1725345970000|2024-09-03 06:46:10|41512.3|41492.3|41514.8|41494.8|41514.8|41494.8|41512.3|41492.3|0
1725345980000|2024-09-03 06:46:20|41515|41495|41514.8|41494.8|41515|41495|41512.7|41492.7|0
1725345990000|2024-09-03 06:46:30|41515|41495|41515|41495|41515.2|41495.2|41512.5|41492.5|28
1725346000000|2024-09-03 06:46:40|41512.7|41492.7|41512.3|41492.3|41514.8|41494.8|41510|41490|1
1725346010000|2024-09-03 06:46:50|41510|41490|41507.5|41487.5|41510|41490|41505.2|41485.2|3
1725346020000|2024-09-03 06:47:00|41505|41485|41495|41475|41505|41485|41495|41475|8
1725346030000|2024-09-03 06:47:10|41497.3|41477.3|41502.1|41482.1|41502.1|41482.1|41497.3|41477.3|3
1725346040000|2024-09-03 06:47:20|41504.6|41484.6|41507.3|41487.3|41507.3|41487.3|41502.3|41482.3|2
1725346050000|2024-09-03 06:47:30|41509.6|41489.6|41509.8|41489.8|41509.8|41489.8|41509.6|41489.6|14
1725346060000|2024-09-03 06:47:40|41507.5|41487.5|41500|41480|41507.5|41487.5|41500|41480|1
1725346070000|2024-09-03 06:47:50|41499.8|41479.8|41497.5|41477.5|41499.8|41479.8|41495.2|41475.2|4
1725346080000|2024-09-03 06:48:00|41497.7|41477.7|41500|41480|41500|41480|41495|41475|3
1725346090000|2024-09-03 06:48:10|41502.3|41482.3|41502.5|41482.5|41502.5|41482.5|41502.3|41482.3|4
1725346100000|2024-09-03 06:48:20|41504.8|41484.8|41505|41485|41505|41485|41504.8|41484.8|1
1725346110000|2024-09-03 06:48:30|41507.3|41487.3|41504.8|41484.8|41507.3|41487.3|41504.8|41484.8|2
1725346120000|2024-09-03 06:48:40|41507.1|41487.1|41492.7|41472.7|41507.3|41487.3|41492.7|41472.7|3
1725346130000|2024-09-03 06:48:50|41492.5|41472.5|41487.3|41467.3|41492.5|41472.5|41487.3|41467.3|14
1725346140000|2024-09-03 06:49:00|41489.8|41469.8|41489.8|41469.8|41492.3|41472.3|41487.5|41467.5|33
1725346150000|2024-09-03 06:49:10|41490|41470|41497.1|41477.1|41497.1|41477.1|41482.5|41462.5|6
1725346160000|2024-09-03 06:49:20|41494.8|41474.8|41494.4|41474.4|41494.8|41474.8|41494.4|41474.4|11
1725346170000|2024-09-03 06:49:30|41491.9|41471.9|41485|41465|41491.9|41471.9|41482.5|41462.5|5
1725346180000|2024-09-03 06:49:40|41482.5|41462.5|41482.5|41462.5|41485|41465|41482.5|41462.5|2
1725346190000|2024-09-03 06:49:50|41482.3|41462.3|41474.6|41454.6|41487.3|41467.3|41474.6|41454.6|10
1725346200000|2024-09-03 06:50:00|41474.4|41454.4|41467.7|41447.7|41474.6|41454.6|41467.3|41447.3|11
1725346210000|2024-09-03 06:50:10|41467.9|41447.9|41470|41450|41472.5|41452.5|41467.9|41447.9|4
1725346220000|2024-09-03 06:50:20|41470.2|41450.2|41460.2|41440.2|41470.2|41450.2|41460|41440|17
1725346230000|2024-09-03 06:50:30|41457.9|41437.9|41460.4|41440.4|41460.4|41440.4|41455.4|41435.4|11
1725346240000|2024-09-03 06:50:40|41460.2|41440.2|41455.2|41435.2|41462.5|41442.5|41455.2|41435.2|6
1725346250000|2024-09-03 06:50:50|41457.5|41437.5|41460|41440|41460|41440|41455.2|41435.2|7
1725346260000|2024-09-03 06:51:00|41457.5|41437.5|41455.2|41435.2|41459.8|41439.8|41452.7|41432.7|3
1725346270000|2024-09-03 06:51:10|41457.5|41437.5|41462.7|41442.7|41462.7|41442.7|41457.5|41437.5|14
1725346280000|2024-09-03 06:51:20|41462.5|41442.5|41455.4|41435.4|41462.5|41442.5|41455.4|41435.4|4
1725346290000|2024-09-03 06:51:30|41457.7|41437.7|41455.2|41435.2|41457.7|41437.7|41452.7|41432.7|3
1725346300000|2024-09-03 06:51:40|41455|41435|41452.7|41432.7|41455|41435|41450.2|41430.2|9
1725346310000|2024-09-03 06:51:50|41450.2|41430.2|41452.9|41432.9|41455.2|41435.2|41450.2|41430.2|4
1725346320000|2024-09-03 06:52:00|41452.7|41432.7|41467.3|41447.3|41467.3|41447.3|41452.7|41432.7|66
1725346330000|2024-09-03 06:52:10|41467.5|41447.5|41474.8|41454.8|41474.8|41454.8|41467.5|41447.5|1
1725346340000|2024-09-03 06:52:20|41472.5|41452.5|41475|41455|41475|41455|41472.5|41452.5|3
1725346350000|2024-09-03 06:52:30|41472.5|41452.5|41475|41455|41475|41455|41472.5|41452.5|1
1725346360000|2024-09-03 06:52:40|41475.2|41455.2|41477.5|41457.5|41477.5|41457.5|41475.2|41455.2|0
1725346370000|2024-09-03 06:52:50|41475.2|41455.2|41470.2|41450.2|41475.2|41455.2|41470.2|41450.2|8
1725346380000|2024-09-03 06:53:00|41467.9|41447.9|41462.7|41442.7|41470.2|41450.2|41462.7|41442.7|1
1725346390000|2024-09-03 06:53:10|41460.4|41440.4|41464.8|41444.8|41464.8|41444.8|41455.4|41435.4|13
1725346400000|2024-09-03 06:53:20|41462.5|41442.5|41465.2|41445.2|41465.2|41445.2|41460.2|41440.2|0
1725346410000|2024-09-03 06:53:30|41465.4|41445.4|41467.7|41447.7|41467.7|41447.7|41465.4|41445.4|2
1725346420000|2024-09-03 06:53:40|41470|41450|41465.2|41445.2|41470.2|41450.2|41465.2|41445.2|0
1725346430000|2024-09-03 06:53:50|41465|41445|41460.2|41440.2|41465|41445|41460.2|41440.2|5
1725346440000|2024-09-03 06:54:00|41460.4|41440.4|41462.7|41442.7|41462.9|41442.9|41460.4|41440.4|3
1725346450000|2024-09-03 06:54:10|41460.4|41440.4|41460.2|41440.2|41460.4|41440.4|41460.2|41440.2|9
1725346460000|2024-09-03 06:54:20|41457.7|41437.7|41460.2|41440.2|41460.2|41440.2|41455.4|41435.4|1
1725346470000|2024-09-03 06:54:30|41462.7|41442.7|41453.1|41433.1|41462.7|41442.7|41453.1|41433.1|2
1725346480000|2024-09-03 06:54:40|41452.9|41432.9|41452.5|41432.5|41455.2|41435.2|41452.5|41432.5|8
1725346490000|2024-09-03 06:54:50|41450.2|41430.2|41440.2|41420.2|41450.2|41430.2|41440.2|41420.2|19
1725346500000|2024-09-03 06:55:00|41437.9|41417.9|41442.7|41422.7|41445|41425|41432.7|41412.7|10
1725346510000|2024-09-03 06:55:10|41447.5|41427.5|41445|41425|41447.5|41427.5|41442.7|41422.7|9
1725346520000|2024-09-03 06:55:20|41442.7|41422.7|41435.4|41415.4|41445|41425|41435.4|41415.4|9
1725346530000|2024-09-03 06:55:30|41437.7|41417.7|41440.2|41420.2|41440.2|41420.2|41432.7|41412.7|6
1725346540000|2024-09-03 06:55:40|41442.5|41422.5|41435.2|41415.2|41442.5|41422.5|41435.2|41415.2|1
1725346550000|2024-09-03 06:55:50|41430.6|41410.6|41435|41415|41435.2|41415.2|41430.6|41410.6|9
1725346560000|2024-09-03 06:56:00|41430.4|41410.4|41417.7|41397.7|41430.4|41410.4|41415.2|41395.2|29
1725346570000|2024-09-03 06:56:10|41420.2|41400.2|41425.2|41405.2|41425.2|41405.2|41420.2|41400.2|3
1725346580000|2024-09-03 06:56:20|41427.7|41407.7|41425|41405|41430|41410|41425|41405|9
1725346590000|2024-09-03 06:56:30|41422.7|41402.7|41420.2|41400.2|41425.2|41405.2|41420.2|41400.2|3
1725346600000|2024-09-03 06:56:40|41425.1|41405.1|41422.6|41402.6|41425.1|41405.1|41420.2|41400.2|10
1725346610000|2024-09-03 06:56:50|41422.8|41402.8|41415.1|41395.1|41422.8|41402.8|41415.1|41395.1|12
1725346620000|2024-09-03 06:57:00|41417.4|41397.4|41419.9|41399.9|41422.6|41402.6|41417.4|41397.4|7
1725346630000|2024-09-03 06:57:10|41417.6|41397.6|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|1
1725346640000|2024-09-03 06:57:20|41422.6|41402.6|41420.1|41400.1|41424.9|41404.9|41420.1|41400.1|2
1725346650000|2024-09-03 06:57:30|41417.8|41397.8|41412.8|41392.8|41420.1|41400.1|41412.6|41392.6|8
1725346660000|2024-09-03 06:57:40|41415.1|41395.1|41422.6|41402.6|41422.6|41402.6|41415.1|41395.1|3
1725346670000|2024-09-03 06:57:50|41420.3|41400.3|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|5
1725346680000|2024-09-03 06:58:00|41422.6|41402.6|41430.1|41410.1|41430.1|41410.1|41422.6|41402.6|5
1725346690000|2024-09-03 06:58:10|41432.4|41412.4|41437.4|41417.4|41439.7|41419.7|41432.4|41412.4|1
1725346700000|2024-09-03 06:58:20|41435.1|41415.1|41430.3|41410.3|41435.3|41415.3|41430.3|41410.3|7
1725346710000|2024-09-03 06:58:30|41430.1|41410.1|41425.3|41405.3|41430.3|41410.3|41425.3|41405.3|3
1725346720000|2024-09-03 06:58:40|41425.1|41405.1|41420.3|41400.3|41425.1|41405.1|41420.3|41400.3|7
1725346730000|2024-09-03 06:58:50|41422.8|41402.8|41429.9|41409.9|41429.9|41409.9|41420.3|41400.3|10
1725346740000|2024-09-03 06:59:00|41430.1|41410.1|41425.3|41405.3|41430.1|41410.1|41425.3|41405.3|6
1725346750000|2024-09-03 06:59:10|41425.1|41405.1|41420.3|41400.3|41427.8|41407.8|41420.3|41400.3|3
1725346760000|2024-09-03 06:59:20|41418|41398|41422.8|41402.8|41422.8|41402.8|41415.7|41395.7|4
1725346770000|2024-09-03 06:59:30|41420.5|41400.5|41422.8|41402.8|41422.8|41402.8|41417.8|41397.8|4
1725346780000|2024-09-03 06:59:40|41425.1|41405.1|41427.8|41407.8|41432.4|41412.4|41423.2|41403.2|14
1725346790000|2024-09-03 06:59:50|41425.5|41405.5|41432.8|41412.8|41432.8|41412.8|41425.5|41405.5|4
1725346800000|2024-09-03 07:00:00|41432.4|41412.4|41447.6|41427.6|41447.8|41427.8|41430.1|41410.1|21
1725346810000|2024-09-03 07:00:10|41450.1|41430.1|41445.3|41425.3|41450.1|41430.1|41445.3|41425.3|5
1725346820000|2024-09-03 07:00:20|41447.6|41427.6|41452.8|41432.8|41455.1|41435.1|41445.3|41425.3|13
1725346830000|2024-09-03 07:00:30|41452.6|41432.6|41452.8|41432.8|41455.1|41435.1|41450.1|41430.1|18
1725346840000|2024-09-03 07:00:40|41453|41433|41460.3|41440.3|41460.3|41440.3|41453|41433|1
1725346850000|2024-09-03 07:00:50|41460.1|41440.1|41440.5|41420.5|41460.1|41440.1|41440.5|41420.5|13
1725346860000|2024-09-03 07:01:00|41443|41423|41457.8|41437.8|41457.8|41437.8|41443|41423|20
1725346870000|2024-09-03 07:01:10|41460.5|41440.5|41460.5|41440.5|41462.8|41442.8|41460.5|41440.5|2
1725346880000|2024-09-03 07:01:20|41458.2|41438.2|41457.8|41437.8|41460.5|41440.5|41457.6|41437.6|5
1725346890000|2024-09-03 07:01:30|41460.3|41440.3|41460.5|41440.5|41463|41443|41460.3|41440.3|9
1725346900000|2024-09-03 07:01:40|41458.2|41438.2|41465.5|41445.5|41465.5|41445.5|41457.8|41437.8|7
1725346910000|2024-09-03 07:01:50|41465.7|41445.7|41462.8|41442.8|41465.7|41445.7|41462.8|41442.8|14
1725346920000|2024-09-03 07:02:00|41460.5|41440.5|41455.5|41435.5|41462.8|41442.8|41455.5|41435.5|5
1725346930000|2024-09-03 07:02:10|41453|41433|41450.3|41430.3|41453|41433|41448|41428|2
1725346940000|2024-09-03 07:02:20|41447.8|41427.8|41450.3|41430.3|41450.5|41430.5|41447.8|41427.8|2
1725346950000|2024-09-03 07:02:30|41452.8|41432.8|41470.3|41450.3|41470.3|41450.3|41452.8|41432.8|7
1725346960000|2024-09-03 07:02:40|41470.5|41450.5|41475.3|41455.3|41475.3|41455.3|41470.5|41450.5|3
1725346970000|2024-09-03 07:02:50|41473|41453|41470.5|41450.5|41473|41453|41470.3|41450.3|9
1725346980000|2024-09-03 07:03:00|41472.8|41452.8|41475.3|41455.3|41477.8|41457.8|41472.8|41452.8|6
1725346990000|2024-09-03 07:03:10|41477.8|41457.8|41482.8|41462.8|41482.8|41462.8|41477.8|41457.8|2
1725347000000|2024-09-03 07:03:20|41485.3|41465.3|41490.3|41470.3|41490.3|41470.3|41485.3|41465.3|2
1725347010000|2024-09-03 07:03:30|41492.6|41472.6|41492.8|41472.8|41495.1|41475.1|41490.3|41470.3|0
1725347020000|2024-09-03 07:03:40|41495.1|41475.1|41495.5|41475.5|41497.8|41477.8|41495.1|41475.1|3
1725347030000|2024-09-03 07:03:50|41495.3|41475.3|41492.8|41472.8|41497.8|41477.8|41490.3|41470.3|7
1725347040000|2024-09-03 07:04:00|41490.5|41470.5|41475.7|41455.7|41490.5|41470.5|41475.7|41455.7|7
1725347050000|2024-09-03 07:04:10|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|1
1725347060000|2024-09-03 07:04:20|41468|41448|41468|41448|41470.5|41450.5|41468|41448|2
1725347070000|2024-09-03 07:04:30|41470.3|41450.3|41475.3|41455.3|41475.3|41455.3|41470.3|41450.3|17
1725347080000|2024-09-03 07:04:40|41473|41453|41477.8|41457.8|41480.3|41460.3|41472.8|41452.8|4
1725347090000|2024-09-03 07:04:50|41480.3|41460.3|41475.3|41455.3|41480.3|41460.3|41475.3|41455.3|1
1725347100000|2024-09-03 07:05:00|41477.6|41457.6|41485.3|41465.3|41487.6|41467.6|41477.6|41457.6|3
1725347110000|2024-09-03 07:05:10|41483|41463|41477.8|41457.8|41483|41463|41477.8|41457.8|3
1725347120000|2024-09-03 07:05:20|41475.5|41455.5|41480.5|41460.5|41480.5|41460.5|41473|41453|4
1725347130000|2024-09-03 07:05:30|41477.8|41457.8|41462.8|41442.8|41477.8|41457.8|41462.8|41442.8|13
1725347140000|2024-09-03 07:05:40|41462.6|41442.6|41452.8|41432.8|41462.6|41442.6|41452.8|41432.8|4
1725347150000|2024-09-03 07:05:50|41452.6|41432.6|41443|41423|41452.6|41432.6|41443|41423|13
1725347160000|2024-09-03 07:06:00|41445.3|41425.3|41460.1|41440.1|41460.1|41440.1|41445.3|41425.3|14
1725347170000|2024-09-03 07:06:10|41460.3|41440.3|41455.7|41435.7|41467.6|41447.6|41455.7|41435.7|6
1725347180000|2024-09-03 07:06:20|41460.5|41440.5|41455.5|41435.5|41460.5|41440.5|41455.5|41435.5|1
1725347190000|2024-09-03 07:06:30|41460.5|41440.5|41470.5|41450.5|41470.5|41450.5|41460.5|41440.5|27
1725347200000|2024-09-03 07:06:40|41470.7|41450.7|41480.5|41460.5|41480.5|41460.5|41470.7|41450.7|3
1725347210000|2024-09-03 07:06:50|41478.2|41458.2|41480.5|41460.5|41480.5|41460.5|41478.2|41458.2|5
1725347220000|2024-09-03 07:07:00|41480.3|41460.3|41487.6|41467.6|41487.6|41467.6|41480.3|41460.3|2
1725347230000|2024-09-03 07:07:10|41485.5|41465.5|41497.6|41477.6|41499.9|41479.9|41485.5|41465.5|5
1725347240000|2024-09-03 07:07:20|41497.4|41477.4|41485.5|41465.5|41497.4|41477.4|41485.5|41465.5|25
1725347250000|2024-09-03 07:07:30|41488|41468|41485.7|41465.7|41490.3|41470.3|41485.7|41465.7|3
1725347260000|2024-09-03 07:07:40|41485.5|41465.5|41480.3|41460.3|41485.5|41465.5|41480.3|41460.3|1
1725347270000|2024-09-03 07:07:50|41478|41458|41475.3|41455.3|41480.3|41460.3|41475.3|41455.3|0
1725347280000|2024-09-03 07:08:00|41475.1|41455.1|41475.1|41455.1|41475.5|41455.5|41475.1|41455.1|0
1725347290000|2024-09-03 07:08:10|41475.3|41455.3|41458|41438|41475.3|41455.3|41458|41438|12
1725347300000|2024-09-03 07:08:20|41460.3|41440.3|41460.1|41440.1|41460.5|41440.5|41455.5|41435.5|3
1725347310000|2024-09-03 07:08:30|41460.5|41440.5|41460.3|41440.3|41460.5|41440.5|41455.5|41435.5|3
1725347320000|2024-09-03 07:08:40|41460.5|41440.5|41457.8|41437.8|41460.5|41440.5|41457.8|41437.8|2
1725347330000|2024-09-03 07:08:50|41455.3|41435.3|41450.3|41430.3|41455.3|41435.3|41450.3|41430.3|5
1725347340000|2024-09-03 07:09:00|||||||||1
1725347350000|2024-09-03 07:09:10|41450.1|41430.1|41455.1|41435.1|41455.1|41435.1|41450.1|41430.1|1
1725347360000|2024-09-03 07:09:20|41455.3|41435.3|41450.3|41430.3|41455.3|41435.3|41450.3|41430.3|0
1725347370000|2024-09-03 07:09:30|41448|41428|41440.3|41420.3|41448|41428|41435.5|41415.5|9
1725347380000|2024-09-03 07:09:40|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|41442.6|41422.6|1
1725347390000|2024-09-03 07:09:50|41443|41423|41445.3|41425.3|41449.9|41429.9|41443|41423|1
1725347400000|2024-09-03 07:10:00|41447.6|41427.6|41455.5|41435.5|41460.1|41440.1|41447.6|41427.6|7
1725347410000|2024-09-03 07:10:10|41460.3|41440.3|41460.3|41440.3|41460.5|41440.5|41460.3|41440.3|4
1725347420000|2024-09-03 07:10:20|41457.8|41437.8|41453.2|41433.2|41457.8|41437.8|41453.2|41433.2|4
1725347430000|2024-09-03 07:10:30|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|1
1725347440000|2024-09-03 07:10:40|41450.3|41430.3|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|5
1725347450000|2024-09-03 07:10:50|41445.3|41425.3|41447.6|41427.6|41447.6|41427.6|41445.3|41425.3|0
1725347460000|2024-09-03 07:11:00|41447.8|41427.8|41452.8|41432.8|41452.8|41432.8|41445.3|41425.3|3
1725347470000|2024-09-03 07:11:10|41450.5|41430.5|41450.3|41430.3|41452.8|41432.8|41450.3|41430.3|0
1725347480000|2024-09-03 07:11:20|41447.8|41427.8|41460.5|41440.5|41460.5|41440.5|41447.8|41427.8|5
1725347490000|2024-09-03 07:11:30|41460.3|41440.3|41465.3|41445.3|41465.3|41445.3|41460.3|41440.3|2
1725347500000|2024-09-03 07:11:40|41470.1|41450.1|41472.8|41452.8|41472.8|41452.8|41470.1|41450.1|0
1725347510000|2024-09-03 07:11:50|41473|41453|41485.1|41465.1|41485.1|41465.1|41473|41453|2
1725347520000|2024-09-03 07:12:00|41489.9|41469.9|41495.5|41475.5|41495.5|41475.5|41489.9|41469.9|3
1725347530000|2024-09-03 07:12:10|41500.1|41480.1|41500.5|41480.5|41500.5|41480.5|41497.8|41477.8|3
1725347540000|2024-09-03 07:12:20|41502.8|41482.8|41495.3|41475.3|41502.8|41482.8|41495.3|41475.3|9
1725347550000|2024-09-03 07:12:30|41493|41473|41490.3|41470.3|41493|41473|41490.3|41470.3|5
1725347560000|2024-09-03 07:12:40|41490.5|41470.5|41495.3|41475.3|41495.3|41475.3|41490.5|41470.5|1
1725347570000|2024-09-03 07:12:50|41495.1|41475.1|41492.8|41472.8|41495.1|41475.1|41490.5|41470.5|4
1725347580000|2024-09-03 07:13:00|41493|41473|41500.5|41480.5|41500.5|41480.5|41492.8|41472.8|5
1725347590000|2024-09-03 07:13:10|41502.8|41482.8|41502.8|41482.8|41505.1|41485.1|41502.8|41482.8|3
1725347600000|2024-09-03 07:13:20|41500.5|41480.5|41495.5|41475.5|41502.8|41482.8|41495.5|41475.5|12
1725347610000|2024-09-03 07:13:30|41495.3|41475.3|41495.5|41475.5|41495.5|41475.5|41492.8|41472.8|0
1725347620000|2024-09-03 07:13:40|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|41497.8|41477.8|1
1725347630000|2024-09-03 07:13:50|41500.1|41480.1|41497.8|41477.8|41500.1|41480.1|41495.3|41475.3|6
1725347640000|2024-09-03 07:14:00|41495.5|41475.5|41510.5|41490.5|41510.5|41490.5|41495.5|41475.5|7
1725347650000|2024-09-03 07:14:10|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41510.5|41490.5|7
1725347660000|2024-09-03 07:14:20|41517.6|41497.6|41520.5|41500.5|41520.5|41500.5|41515.5|41495.5|11
1725347670000|2024-09-03 07:14:30|41522.8|41502.8|41525.3|41505.3|41525.5|41505.5|41522.8|41502.8|7
1725347680000|2024-09-03 07:14:40|41525.5|41505.5|41520.5|41500.5|41525.5|41505.5|41520.5|41500.5|2
1725347690000|2024-09-03 07:14:50|41520.3|41500.3|41514.9|41494.9|41520.3|41500.3|41514.9|41494.9|2
1725347700000|2024-09-03 07:15:00|41512.6|41492.6|41522.8|41502.8|41522.8|41502.8|41512.6|41492.6|6
1725347710000|2024-09-03 07:15:10|41525.1|41505.1|41517.6|41497.6|41527.8|41507.8|41515.3|41495.3|8
1725347720000|2024-09-03 07:15:20|41517.8|41497.8|41512.8|41492.8|41517.8|41497.8|41512.8|41492.8|0
1725347730000|2024-09-03 07:15:30|41510.5|41490.5|41512.8|41492.8|41512.8|41492.8|41510.5|41490.5|7
1725347740000|2024-09-03 07:15:40|41513|41493|41513|41493|41513|41493|41512.8|41492.8|5
1725347750000|2024-09-03 07:15:50|41520.3|41500.3|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|7
1725347760000|2024-09-03 07:16:00|41520.5|41500.5|41522.8|41502.8|41522.8|41502.8|41520.1|41500.1|0
1725347770000|2024-09-03 07:16:10|41517.8|41497.8|41514.9|41494.9|41517.8|41497.8|41514.9|41494.9|8
1725347780000|2024-09-03 07:16:20|41515.1|41495.1|41507.8|41487.8|41515.1|41495.1|41507.8|41487.8|5
1725347790000|2024-09-03 07:16:30|41510.1|41490.1|41492.8|41472.8|41510.1|41490.1|41492.8|41472.8|24
1725347800000|2024-09-03 07:16:40|41490.5|41470.5|41487.8|41467.8|41490.5|41470.5|41487.8|41467.8|11
1725347810000|2024-09-03 07:16:50|41483.2|41463.2|41483|41463|41483.2|41463.2|41483|41463|3
1725347820000|2024-09-03 07:17:00|41485.3|41465.3|41487.8|41467.8|41487.8|41467.8|41485.3|41465.3|21
1725347830000|2024-09-03 07:17:10|41488|41468|41485.3|41465.3|41490.3|41470.3|41485.3|41465.3|4
1725347840000|2024-09-03 07:17:20|41487.8|41467.8|41490.3|41470.3|41490.3|41470.3|41487.8|41467.8|2
1725347850000|2024-09-03 07:17:30|41492.8|41472.8|41490.1|41470.1|41492.8|41472.8|41487.8|41467.8|2
1725347860000|2024-09-03 07:17:40|41485.5|41465.5|41485.3|41465.3|41490.1|41470.1|41485.1|41465.1|0
1725347870000|2024-09-03 07:17:50|41487.8|41467.8|41490.1|41470.1|41490.3|41470.3|41485.5|41465.5|1
1725347880000|2024-09-03 07:18:00|41490.3|41470.3|41493|41473|41493|41473|41490.3|41470.3|3
1725347890000|2024-09-03 07:18:10|41490.7|41470.7|41490.5|41470.5|41490.7|41470.7|41490.3|41470.3|7
1725347900000|2024-09-03 07:18:20|41490.3|41470.3|41485.5|41465.5|41490.3|41470.3|41485.5|41465.5|0
1725347910000|2024-09-03 07:18:30|41485.3|41465.3|41490.3|41470.3|41490.3|41470.3|41485.3|41465.3|2
1725347920000|2024-09-03 07:18:40|41490.5|41470.5|41490.5|41470.5|41495.3|41475.3|41490.5|41470.5|1
1725347930000|2024-09-03 07:18:50|41490.3|41470.3|41487.8|41467.8|41490.3|41470.3|41487.8|41467.8|0
1725347940000|2024-09-03 07:19:00|41485.5|41465.5|41495.3|41475.3|41495.3|41475.3|41483|41463|4
1725347950000|2024-09-03 07:19:10|41500.3|41480.3|41507.8|41487.8|41507.8|41487.8|41497.8|41477.8|5
1725347960000|2024-09-03 07:19:20|41510.1|41490.1|41505.3|41485.3|41510.1|41490.1|41505.3|41485.3|4
1725347970000|2024-09-03 07:19:30|41503|41483|41505.3|41485.3|41505.3|41485.3|41500.5|41480.5|5
1725347980000|2024-09-03 07:19:40|41502.8|41482.8|41505.1|41485.1|41505.1|41485.1|41502.8|41482.8|0
1725347990000|2024-09-03 07:19:50|41505.3|41485.3|41505.5|41485.5|41505.5|41485.5|41505.3|41485.3|1
1725348000000|2024-09-03 07:20:00|41507.8|41487.8|41510.3|41490.3|41512.8|41492.8|41505.3|41485.3|3
1725348020000|2024-09-03 07:20:20|41507.8|41487.8|41510.3|41490.3|41510.3|41490.3|41507.8|41487.8|0
1725348030000|2024-09-03 07:20:30|41512.6|41492.6|41510.3|41490.3|41512.6|41492.6|41510.3|41490.3|1
1725348040000|2024-09-03 07:20:40|41510.1|41490.1|41502.8|41482.8|41510.1|41490.1|41502.8|41482.8|5
1725348050000|2024-09-03 07:20:50|41500.5|41480.5|41505.3|41485.3|41505.3|41485.3|41500.5|41480.5|6
1725348060000|2024-09-03 07:21:00|41507.6|41487.6|41507.8|41487.8|41507.8|41487.8|41507.6|41487.6|2
1725348070000|2024-09-03 07:21:10|41505.5|41485.5|41507.8|41487.8|41507.8|41487.8|41500.5|41480.5|7
1725348080000|2024-09-03 07:21:20|41510.1|41490.1|41490.7|41470.7|41510.1|41490.1|41488.2|41468.2|30
1725348090000|2024-09-03 07:21:30|41490.9|41470.9|41485.5|41465.5|41495.3|41475.3|41485.5|41465.5|13
1725348100000|2024-09-03 07:21:40|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|1
1725348110000|2024-09-03 07:21:50|||||||||2
1725348120000|2024-09-03 07:22:00|41490.1|41470.1|41490.5|41470.5|41490.5|41470.5|41487.8|41467.8|6
1725348130000|2024-09-03 07:22:10|41485.5|41465.5|41487.8|41467.8|41487.8|41467.8|41485.5|41465.5|7
1725348140000|2024-09-03 07:22:20|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.3|41470.3|3
1725348150000|2024-09-03 07:22:30|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|1
1725348160000|2024-09-03 07:22:40|41490.5|41470.5|41495.5|41475.5|41495.5|41475.5|41490.5|41470.5|2
1725348180000|2024-09-03 07:23:00|41497.8|41477.8|41500.5|41480.5|41502.8|41482.8|41497.8|41477.8|9
1725348190000|2024-09-03 07:23:10|||||||||2
1725348200000|2024-09-03 07:23:20|41507.6|41487.6|41510.3|41490.3|41510.3|41490.3|41507.6|41487.6|6
1725348210000|2024-09-03 07:23:30|41512.6|41492.6|41514.9|41494.9|41514.9|41494.9|41510.3|41490.3|1
1725348220000|2024-09-03 07:23:40|41512.6|41492.6|41512.6|41492.6|41514.9|41494.9|41512.6|41492.6|0
1725348230000|2024-09-03 07:23:50|41510.3|41490.3|41510.5|41490.5|41512.8|41492.8|41510.1|41490.1|4
1725348240000|2024-09-03 07:24:00|||||||||1
1725348250000|2024-09-03 07:24:10|41515.3|41495.3|41505.3|41485.3|41520.3|41500.3|41505.3|41485.3|9
1725348270000|2024-09-03 07:24:30|||||||||2
1725348280000|2024-09-03 07:24:40|41502.8|41482.8|41502.8|41482.8|41505.5|41485.5|41500.3|41480.3|3
1725348290000|2024-09-03 07:24:50|41505.3|41485.3|41508|41488|41508|41488|41505.3|41485.3|3
1725348300000|2024-09-03 07:25:00|41505.7|41485.7|41505.5|41485.5|41505.7|41485.7|41500.5|41480.5|10
1725348310000|2024-09-03 07:25:10|41503|41483|41507.6|41487.6|41507.6|41487.6|41503|41483|3
1725348320000|2024-09-03 07:25:20|41507.8|41487.8|41502.8|41482.8|41507.8|41487.8|41502.8|41482.8|2
1725348330000|2024-09-03 07:25:30|41500.5|41480.5|41495.5|41475.5|41500.5|41480.5|41495.5|41475.5|1
1725348340000|2024-09-03 07:25:40|41495.3|41475.3|41495.5|41475.5|41495.5|41475.5|41495.3|41475.3|7
1725348350000|2024-09-03 07:25:50|||||||||1
1725348360000|2024-09-03 07:26:00|41497.8|41477.8|41495.5|41475.5|41497.8|41477.8|41495.3|41475.3|1
1725348370000|2024-09-03 07:26:10|41497.8|41477.8|41495.1|41475.1|41497.8|41477.8|41495.1|41475.1|0
1725348380000|2024-09-03 07:26:20|41494.9|41474.9|41490.3|41470.3|41494.9|41474.9|41488|41468|2
1725348390000|2024-09-03 07:26:30|41492.6|41472.6|41492.8|41472.8|41492.8|41472.8|41492.6|41472.6|6
1725348400000|2024-09-03 07:26:40|41493|41473|41495.4|41475.4|41495.4|41475.4|41493|41473|1
1725348410000|2024-09-03 07:26:50|41492.9|41472.9|41493.1|41473.1|41493.1|41473.1|41492.9|41472.9|2
1725348420000|2024-09-03 07:27:00|41492.9|41472.9|41492.9|41472.9|41495.4|41475.4|41490.4|41470.4|3
1725348430000|2024-09-03 07:27:10|41490.6|41470.6|41492.9|41472.9|41492.9|41472.9|41490.4|41470.4|0
1725348440000|2024-09-03 07:27:20|41490.6|41470.6|41490.4|41470.4|41490.6|41470.6|41490.4|41470.4|5
1725348450000|2024-09-03 07:27:30|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1725348460000|2024-09-03 07:27:40|41485.8|41465.8|41482.9|41462.9|41485.8|41465.8|41482.9|41462.9|9
1725348470000|2024-09-03 07:27:50|41480.6|41460.6|41480.6|41460.6|41485.4|41465.4|41480.6|41460.6|20
1725348480000|2024-09-03 07:28:00|41480.4|41460.4|41470.4|41450.4|41485.2|41465.2|41470.4|41450.4|39
1725348490000|2024-09-03 07:28:10|41468.1|41448.1|41472.9|41452.9|41472.9|41452.9|41467.9|41447.9|12
1725348500000|2024-09-03 07:28:20|41473.1|41453.1|41475.4|41455.4|41475.4|41455.4|41473.1|41453.1|4
1725348510000|2024-09-03 07:28:30|41477.7|41457.7|41475.4|41455.4|41477.7|41457.7|41473.1|41453.1|5
1725348520000|2024-09-03 07:28:40|41473.1|41453.1|41480.2|41460.2|41480.6|41460.6|41473.1|41453.1|26
1725348530000|2024-09-03 07:28:50|41477.5|41457.5|41485|41465|41487.5|41467.5|41472.7|41452.7|20
1725348540000|2024-09-03 07:29:00|41484.8|41464.8|41477.7|41457.7|41485|41465|41477.7|41457.7|20
1725348550000|2024-09-03 07:29:10|41480|41460|41470|41450|41480|41460|41470|41450|23
1725348560000|2024-09-03 07:29:20|41465.2|41445.2|41459.8|41439.8|41465.2|41445.2|41455.2|41435.2|22
1725348570000|2024-09-03 07:29:30|41455|41435|41452.5|41432.5|41457.3|41437.3|41450|41430|23
1725348580000|2024-09-03 07:29:40|41452.3|41432.3|41435.6|41415.6|41452.5|41432.5|41435.6|41415.6|4
1725348590000|2024-09-03 07:29:50|41435.2|41415.2|41437.3|41417.3|41442.3|41422.3|41432.9|41412.9|20
1725348600000|2024-09-03 07:30:00|41432.5|41412.5|41432.3|41412.3|41432.5|41412.5|41427.3|41407.3|7
1725348610000|2024-09-03 07:30:10|41432.5|41412.5|41429.4|41409.4|41432.5|41412.5|41429.4|41409.4|10
1725348620000|2024-09-03 07:30:20|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|6
1725348630000|2024-09-03 07:30:30|41432.5|41412.5|41440|41420|41440|41420|41432.5|41412.5|5
1725348640000|2024-09-03 07:30:40|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|3
1725348650000|2024-09-03 07:30:50|41440|41420|41442.3|41422.3|41442.3|41422.3|41440|41420|2
1725348670000|2024-09-03 07:31:10|41437.5|41417.5|41432.5|41412.5|41437.5|41417.5|41432.3|41412.3|19
1725348680000|2024-09-03 07:31:20|||||||||1
1725348690000|2024-09-03 07:31:30|41430.2|41410.2|41425|41405|41430.2|41410.2|41425|41405|2
1725348700000|2024-09-03 07:31:40|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|1
1725348710000|2024-09-03 07:31:50|41429.8|41409.8|41430|41410|41430|41410|41429.8|41409.8|2
1725348720000|2024-09-03 07:32:00|41430.2|41410.2|41432.5|41412.5|41432.5|41412.5|41430.2|41410.2|3
1725348730000|2024-09-03 07:32:10|41430.2|41410.2|41435|41415|41435|41415|41430.2|41410.2|3
1725348740000|2024-09-03 07:32:20|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|3
1725348750000|2024-09-03 07:32:30|41442.3|41422.3|41435|41415|41447.5|41427.5|41435|41415|7
1725348760000|2024-09-03 07:32:40|41432.7|41412.7|41427.7|41407.7|41432.7|41412.7|41427.7|41407.7|23
1725348770000|2024-09-03 07:32:50|||||||||3
1725348780000|2024-09-03 07:33:00|41423.1|41403.1|41402.5|41382.5|41423.1|41403.1|41402.5|41382.5|34
1725348790000|2024-09-03 07:33:10|41402.3|41382.3|41407.5|41387.5|41407.5|41387.5|41402.3|41382.3|12
1725348800000|2024-09-03 07:33:20|41402.9|41382.9|41402.5|41382.5|41402.9|41382.9|41402.5|41382.5|1
1725348810000|2024-09-03 07:33:30|41405|41385|41402.5|41382.5|41405|41385|41402.5|41382.5|6
1725348820000|2024-09-03 07:33:40|41402.3|41382.3|41394.8|41374.8|41402.3|41382.3|41394.8|41374.8|9
1725348830000|2024-09-03 07:33:50|41395|41375|41392.5|41372.5|41395|41375|41392.5|41372.5|18
1725348840000|2024-09-03 07:34:00|41392.3|41372.3|41387.5|41367.5|41392.7|41372.7|41387.5|41367.5|34
1725348850000|2024-09-03 07:34:10|||||||||3
1725348860000|2024-09-03 07:34:20|41384.8|41364.8|41382.5|41362.5|41384.8|41364.8|41382.5|41362.5|2
1725348870000|2024-09-03 07:34:30|||||||||1
1725348880000|2024-09-03 07:34:40|41377.9|41357.9|41374.8|41354.8|41380|41360|41374.8|41354.8|6
1725348890000|2024-09-03 07:34:50|41372.5|41352.5|41379.8|41359.8|41382.1|41362.1|41367.5|41347.5|11
1725348900000|2024-09-03 07:35:00|41380|41360|41390|41370|41390|41370|41379.8|41359.8|7
1725348910000|2024-09-03 07:35:10|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|0
1725348920000|2024-09-03 07:35:20|41397.5|41377.5|41402.1|41382.1|41402.1|41382.1|41397.5|41377.5|11
1725348930000|2024-09-03 07:35:30|41402.3|41382.3|41402.5|41382.5|41402.5|41382.5|41402.3|41382.3|5
1725348940000|2024-09-03 07:35:40|41405|41385|41397.7|41377.7|41405.2|41385.2|41397.5|41377.5|8
1725348950000|2024-09-03 07:35:50|41395.2|41375.2|41382.5|41362.5|41395.2|41375.2|41382.5|41362.5|7
1725348960000|2024-09-03 07:36:00|41385.2|41365.2|41387.5|41367.5|41387.5|41367.5|41385.2|41365.2|1
1725348970000|2024-09-03 07:36:10|41387.7|41367.7|41387.5|41367.5|41390.2|41370.2|41385.2|41365.2|10
1725348980000|2024-09-03 07:36:20|41387.7|41367.7|41390|41370|41390.2|41370.2|41387.7|41367.7|1
1725348990000|2024-09-03 07:36:30|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41387.5|41367.5|0
1725349000000|2024-09-03 07:36:40|41395.2|41375.2|41397.9|41377.9|41397.9|41377.9|41395.2|41375.2|3
1725349010000|2024-09-03 07:36:50|41395.4|41375.4|41400.2|41380.2|41400.2|41380.2|41395.2|41375.2|2
1725349020000|2024-09-03 07:37:00|41402.5|41382.5|41402.5|41382.5|41405|41385|41402.5|41382.5|10
1725349030000|2024-09-03 07:37:10|41407.5|41387.5|41417.5|41397.5|41417.5|41397.5|41407.5|41387.5|8
1725349040000|2024-09-03 07:37:20|41415.2|41395.2|41417.5|41397.5|41417.5|41397.5|41415.2|41395.2|5
1725349050000|2024-09-03 07:37:30|41419.8|41399.8|41425.2|41405.2|41425.2|41405.2|41419.8|41399.8|2
1725349060000|2024-09-03 07:37:40|41427.7|41407.7|41425.2|41405.2|41427.7|41407.7|41425.2|41405.2|0
1725349070000|2024-09-03 07:37:50|41427.5|41407.5|41422.5|41402.5|41427.7|41407.7|41422.5|41402.5|7
1725349080000|2024-09-03 07:38:00|41417.5|41397.5|41407.5|41387.5|41417.5|41397.5|41407.5|41387.5|1
1725349090000|2024-09-03 07:38:10|41407.7|41387.7|41410|41390|41410|41390|41407.5|41387.5|8
1725349100000|2024-09-03 07:38:20|41410.2|41390.2|41410|41390|41410.2|41390.2|41410|41390|0
1725349110000|2024-09-03 07:38:30|41412.3|41392.3|41405.2|41385.2|41412.5|41392.5|41405.2|41385.2|5
1725349120000|2024-09-03 07:38:40|41402.7|41382.7|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|0
1725349140000|2024-09-03 07:39:00|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41397.7|41377.7|19
1725349150000|2024-09-03 07:39:10|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|2
1725349170000|2024-09-03 07:39:30|41409.6|41389.6|41407.5|41387.5|41410|41390|41407.5|41387.5|3
1725349180000|2024-09-03 07:39:40|41407.7|41387.7|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|2
1725349190000|2024-09-03 07:39:50|41405|41385|41405|41385|41405|41385|41405|41385|1
1725349200000|2024-09-03 07:40:00|41407.5|41387.5|41405|41385|41407.5|41387.5|41405|41385|2
1725349210000|2024-09-03 07:40:10|41402.7|41382.7|41415|41395|41415|41395|41402.5|41382.5|1
1725349220000|2024-09-03 07:40:20|||||||||4
1725349230000|2024-09-03 07:40:30|41412.5|41392.5|41412.5|41392.5|41415|41395|41412.5|41392.5|3
1725349240000|2024-09-03 07:40:40|41410.2|41390.2|41410|41390|41410.2|41390.2|41410|41390|0
1725349250000|2024-09-03 07:40:50|||||||||1
1725349260000|2024-09-03 07:41:00|41410.2|41390.2|41412.5|41392.5|41412.5|41392.5|41407.5|41387.5|6
1725349270000|2024-09-03 07:41:10|41415|41395|41415|41395|41415|41395|41415|41395|7
1725349280000|2024-09-03 07:41:20|41415.2|41395.2|41419.8|41399.8|41419.8|41399.8|41415.2|41395.2|1
1725349290000|2024-09-03 07:41:30|41420|41400|41427.5|41407.5|41427.5|41407.5|41420|41400|0
1725349300000|2024-09-03 07:41:40|41429.8|41409.8|41437.5|41417.5|41437.5|41417.5|41429.8|41409.8|7
1725349310000|2024-09-03 07:41:50|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|11
1725349320000|2024-09-03 07:42:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|3
1725349330000|2024-09-03 07:42:10|41447.5|41427.5|41454.8|41434.8|41457.1|41437.1|41447.5|41427.5|7
1725349340000|2024-09-03 07:42:20|41454.6|41434.6|41445|41425|41454.6|41434.6|41445|41425|3
1725349350000|2024-09-03 07:42:30|41442.5|41422.5|41440|41420|41442.5|41422.5|41440|41420|2
1725349360000|2024-09-03 07:42:40|41440.2|41420.2|41439.8|41419.8|41442.5|41422.5|41439.8|41419.8|0
1725349370000|2024-09-03 07:42:50|41439.6|41419.6|41434.8|41414.8|41439.6|41419.6|41434.8|41414.8|1
1725349380000|2024-09-03 07:43:00|41437.1|41417.1|41444.6|41424.6|41444.6|41424.6|41437.1|41417.1|10
1725349390000|2024-09-03 07:43:10|41449.2|41429.2|41444.6|41424.6|41449.2|41429.2|41444.6|41424.6|6
1725349400000|2024-09-03 07:43:20|41442.3|41422.3|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|9
1725349410000|2024-09-03 07:43:30|41439.8|41419.8|41442.3|41422.3|41444.6|41424.6|41439.8|41419.8|8
1725349420000|2024-09-03 07:43:40|41444.6|41424.6|41444.6|41424.6|41446.9|41426.9|41444.6|41424.6|2
1725349430000|2024-09-03 07:43:50|41449.4|41429.4|41444.6|41424.6|41449.4|41429.4|41444.6|41424.6|2
1725349440000|2024-09-03 07:44:00|41442.3|41422.3|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|2
1725349450000|2024-09-03 07:44:10|41442.3|41422.3|41449.8|41429.8|41449.8|41429.8|41442.3|41422.3|9
1725349460000|2024-09-03 07:44:20|41447.3|41427.3|41442.5|41422.5|41447.3|41427.3|41442.5|41422.5|3
1725349470000|2024-09-03 07:44:30|41442.3|41422.3|41437.3|41417.3|41442.3|41422.3|41435|41415|11
1725349480000|2024-09-03 07:44:40|41437.1|41417.1|41427.3|41407.3|41437.3|41417.3|41427.3|41407.3|17
1725349490000|2024-09-03 07:44:50|41429.6|41409.6|41429.8|41409.8|41429.8|41409.8|41429.6|41409.6|8
1725349500000|2024-09-03 07:45:00|41432.1|41412.1|41437.3|41417.3|41437.3|41417.3|41432.1|41412.1|1
1725349510000|2024-09-03 07:45:10|41439.6|41419.6|41444.8|41424.8|41451.9|41431.9|41439.6|41419.6|7
1725349520000|2024-09-03 07:45:20|41444.6|41424.6|41439.8|41419.8|41444.6|41424.6|41439.8|41419.8|3
1725349530000|2024-09-03 07:45:30|41439.6|41419.6|41434.8|41414.8|41439.8|41419.8|41434.8|41414.8|0
1725349540000|2024-09-03 07:45:40|41432.5|41412.5|41430|41410|41432.5|41412.5|41430|41410|1
1725349550000|2024-09-03 07:45:50|41432.1|41412.1|41429.6|41409.6|41432.1|41412.1|41429.6|41409.6|10
1725349560000|2024-09-03 07:46:00|41427.3|41407.3|41429.6|41409.6|41429.6|41409.6|41424.8|41404.8|1
1725349570000|2024-09-03 07:46:10|41429.8|41409.8|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|2
1725349580000|2024-09-03 07:46:20|41432.3|41412.3|41432.3|41412.3|41434.6|41414.6|41432.3|41412.3|3
1725349590000|2024-09-03 07:46:30|41432.1|41412.1|41434.8|41414.8|41434.8|41414.8|41432.1|41412.1|3
1725349600000|2024-09-03 07:46:40|41437.1|41417.1|41437.1|41417.1|41437.3|41417.3|41437.1|41417.1|2
1725349610000|2024-09-03 07:46:50|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|1
1725349620000|2024-09-03 07:47:00|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41432.1|41412.1|2
1725349630000|2024-09-03 07:47:10|41434.4|41414.4|41434.6|41414.6|41437.1|41417.1|41434.4|41414.4|1
1725349640000|2024-09-03 07:47:20|41434.4|41414.4|41434.6|41414.6|41434.8|41414.8|41434.4|41414.4|1
1725349650000|2024-09-03 07:47:30|41437.1|41417.1|41434.4|41414.4|41437.1|41417.1|41434.4|41414.4|3
1725349660000|2024-09-03 07:47:40|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.4|41414.4|0
1725349670000|2024-09-03 07:47:50|41434.4|41414.4|41432.1|41412.1|41434.4|41414.4|41432.1|41412.1|0
1725349680000|2024-09-03 07:48:00|41429.8|41409.8|41429.6|41409.6|41429.8|41409.8|41429.6|41409.6|1
1725349690000|2024-09-03 07:48:10|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|4
1725349700000|2024-09-03 07:48:20|41432.3|41412.3|41434.6|41414.6|41434.6|41414.6|41432.3|41412.3|2
1725349710000|2024-09-03 07:48:30|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|1
1725349720000|2024-09-03 07:48:40|41432.3|41412.3|41432.1|41412.1|41432.3|41412.3|41432.1|41412.1|0
1725349730000|2024-09-03 07:48:50|41434.4|41414.4|41432.1|41412.1|41434.6|41414.6|41432.1|41412.1|0
1725349740000|2024-09-03 07:49:00|41434.4|41414.4|41432.1|41412.1|41437.1|41417.1|41432.1|41412.1|1
1725349750000|2024-09-03 07:49:10|41431.9|41411.9|41432.1|41412.1|41432.1|41412.1|41431.9|41411.9|5
1725349760000|2024-09-03 07:49:20|41429.6|41409.6|41434.6|41414.6|41434.6|41414.6|41429.6|41409.6|4
1725349770000|2024-09-03 07:49:30|41436.9|41416.9|41437.1|41417.1|41437.1|41417.1|41434.8|41414.8|0
1725349780000|2024-09-03 07:49:40|||||||||1
1725349790000|2024-09-03 07:49:50|41441.9|41421.9|41442.1|41422.1|41442.1|41422.1|41441.9|41421.9|6
1725349800000|2024-09-03 07:50:00|41444.6|41424.6|41444.6|41424.6|41449.6|41429.6|41444.6|41424.6|3
1725349810000|2024-09-03 07:50:10|41444.4|41424.4|41444.6|41424.6|41444.6|41424.6|41444.4|41424.4|1
1725349820000|2024-09-03 07:50:20|41444.8|41424.8|41449.6|41429.6|41449.6|41429.6|41444.8|41424.8|1
1725349830000|2024-09-03 07:50:30|41449.8|41429.8|41449.6|41429.6|41449.8|41429.8|41449.6|41429.6|0
1725349840000|2024-09-03 07:50:40|41452.1|41432.1|41454.6|41434.6|41454.6|41434.6|41449.6|41429.6|1
1725349850000|2024-09-03 07:50:50|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|7
1725349860000|2024-09-03 07:51:00|41459.4|41439.4|41459.6|41439.6|41459.6|41439.6|41459.4|41439.4|0
1725349880000|2024-09-03 07:51:20|41457.3|41437.3|41454.8|41434.8|41457.3|41437.3|41454.8|41434.8|7
1725349890000|2024-09-03 07:51:30|41452.3|41432.3|41454.6|41434.6|41454.6|41434.6|41452.3|41432.3|4
1725349900000|2024-09-03 07:51:40|41452.3|41432.3|41452.1|41432.1|41452.3|41432.3|41452.1|41432.1|2
1725349910000|2024-09-03 07:51:50|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|1
1725349920000|2024-09-03 07:52:00|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|0
1725349930000|2024-09-03 07:52:10|41457.1|41437.1|41464.8|41444.8|41464.8|41444.8|41457.1|41437.1|6
1725349940000|2024-09-03 07:52:20|41464.6|41444.6|41462.1|41442.1|41464.6|41444.6|41459.8|41439.8|3
1725349950000|2024-09-03 07:52:30|41459.8|41439.8|41454.6|41434.6|41459.8|41439.8|41454.6|41434.6|0
1725349960000|2024-09-03 07:52:40|41452.3|41432.3|41447.1|41427.1|41452.3|41432.3|41447.1|41427.1|0
1725349970000|2024-09-03 07:52:50|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|1
1725349980000|2024-09-03 07:53:00|41444.6|41424.6|41444.4|41424.4|41445|41425|41444.4|41424.4|0
1725349990000|2024-09-03 07:53:10|||||||||5
1725350000000|2024-09-03 07:53:20|41441.9|41421.9|41439.4|41419.4|41441.9|41421.9|41439.4|41419.4|2
1725350010000|2024-09-03 07:53:30|41439.6|41419.6|41442.3|41422.3|41442.3|41422.3|41439.4|41419.4|5
1725350020000|2024-09-03 07:53:40|41442.1|41422.1|41442.1|41422.1|41442.3|41422.3|41442.1|41422.1|0
1725350030000|2024-09-03 07:53:50|41439.8|41419.8|41437.3|41417.3|41439.8|41419.8|41437.3|41417.3|2
1725350040000|2024-09-03 07:54:00|41437.1|41417.1|41432.1|41412.1|41437.1|41417.1|41432.1|41412.1|1
1725350050000|2024-09-03 07:54:10|||||||||1
1725350060000|2024-09-03 07:54:20|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|2
1725350070000|2024-09-03 07:54:30|41430|41410|41432.3|41412.3|41432.3|41412.3|41430|41410|4
1725350080000|2024-09-03 07:54:40|||||||||1
1725350090000|2024-09-03 07:54:50|41434.4|41414.4|41432.1|41412.1|41434.4|41414.4|41432.1|41412.1|2
1725350100000|2024-09-03 07:55:00|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|1
1725350110000|2024-09-03 07:55:10|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41431.9|41411.9|0
1725350120000|2024-09-03 07:55:20|41429.4|41409.4|41427.1|41407.1|41432.1|41412.1|41427.1|41407.1|7
1725350130000|2024-09-03 07:55:30|41422.1|41402.1|41417.1|41397.1|41422.1|41402.1|41417.1|41397.1|2
1725350140000|2024-09-03 07:55:40|41414.4|41394.4|41411.9|41391.9|41414.4|41394.4|41411.9|41391.9|2
1725350150000|2024-09-03 07:55:50|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41407.1|41387.1|5
1725350160000|2024-09-03 07:56:00|41409.4|41389.4|41412.1|41392.1|41414.8|41394.8|41409.4|41389.4|12
1725350170000|2024-09-03 07:56:10|41409.8|41389.8|41407.1|41387.1|41412.1|41392.1|41407.1|41387.1|2
1725350180000|2024-09-03 07:56:20|41406.9|41386.9|41397.1|41377.1|41407.1|41387.1|41397.1|41377.1|4
1725350190000|2024-09-03 07:56:30|41392.3|41372.3|41389.6|41369.6|41394.4|41374.4|41389.6|41369.6|5
1725350200000|2024-09-03 07:56:40|41389.8|41369.8|41392.1|41372.1|41392.1|41372.1|41389.6|41369.6|0
1725350210000|2024-09-03 07:56:50|41391.9|41371.9|41389.4|41369.4|41392.1|41372.1|41389.4|41369.4|3
1725350220000|2024-09-03 07:57:00|41387.1|41367.1|41387.2|41367.2|41387.2|41367.2|41387.1|41367.1|0
1725350230000|2024-09-03 07:57:10|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|8
1725350240000|2024-09-03 07:57:20|41384.5|41364.5|41374.7|41354.7|41384.5|41364.5|41374.7|41354.7|11
1725350250000|2024-09-03 07:57:30|41372.4|41352.4|41357.4|41337.4|41374.7|41354.7|41357.4|41337.4|15
1725350260000|2024-09-03 07:57:40|41359.7|41339.7|41377.4|41357.4|41379.7|41359.7|41359.7|41339.7|13
1725350270000|2024-09-03 07:57:50|||||||||1
1725350280000|2024-09-03 07:58:00|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|2
1725350300000|2024-09-03 07:58:20|41377|41357|41374.9|41354.9|41377|41357|41374.9|41354.9|3
1725350310000|2024-09-03 07:58:30|41375.1|41355.1|41369.7|41349.7|41377.4|41357.4|41369.7|41349.7|5
1725350320000|2024-09-03 07:58:40|41372.4|41352.4|41377.2|41357.2|41377.2|41357.2|41372.4|41352.4|2
1725350330000|2024-09-03 07:58:50|41374.7|41354.7|41377.4|41357.4|41377.4|41357.4|41374.7|41354.7|2
1725350340000|2024-09-03 07:59:00|41379.7|41359.7|41382.4|41362.4|41382.4|41362.4|41379.7|41359.7|4
1725350350000|2024-09-03 07:59:10|41384.7|41364.7|41379.9|41359.9|41384.7|41364.7|41379.9|41359.9|1
1725350360000|2024-09-03 07:59:20|41379.7|41359.7|41372.4|41352.4|41379.7|41359.7|41372.4|41352.4|6
1725350370000|2024-09-03 07:59:30|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41369.7|41349.7|2
1725350380000|2024-09-03 07:59:40|41367.4|41347.4|41369.7|41349.7|41369.7|41349.7|41367.4|41347.4|3
1725350390000|2024-09-03 07:59:50|41372.2|41352.2|41374.5|41354.5|41374.5|41354.5|41372.2|41352.2|7
1725350400000|2024-09-03 08:00:00|41364.7|41344.7|41362.4|41342.4|41364.7|41344.7|41357.6|41337.6|20
1725350410000|2024-09-03 08:00:10|41359.7|41339.7|41382.2|41362.2|41382.2|41362.2|41359.7|41339.7|41
1725350420000|2024-09-03 08:00:20|41382.4|41362.4|41367.4|41347.4|41382.4|41362.4|41365.1|41345.1|45
1725350430000|2024-09-03 08:00:30|41365.1|41345.1|41365.1|41345.1|41367.4|41347.4|41365.1|41345.1|3
1725350440000|2024-09-03 08:00:40|41364.9|41344.9|41362.4|41342.4|41367|41347|41362.4|41342.4|2
1725350450000|2024-09-03 08:00:50|41364.7|41344.7|41357.2|41337.2|41364.7|41344.7|41357.2|41337.2|18
1725350460000|2024-09-03 08:01:00|41352.4|41332.4|41362.2|41342.2|41362.2|41342.2|41352.4|41332.4|38
1725350470000|2024-09-03 08:01:10|41359.7|41339.7|41352.4|41332.4|41359.7|41339.7|41352.4|41332.4|11
1725350480000|2024-09-03 08:01:20|41349.7|41329.7|41347.2|41327.2|41352.4|41332.4|41347|41327|17
1725350490000|2024-09-03 08:01:30|41349.5|41329.5|41339.9|41319.9|41349.5|41329.5|41337.4|41317.4|20
1725350500000|2024-09-03 08:01:40|41337.6|41317.6|41342.2|41322.2|41342.2|41322.2|41337.6|41317.6|4
1725350510000|2024-09-03 08:01:50|41337.6|41317.6|41342.4|41322.4|41342.4|41322.4|41337.6|41317.6|19
1725350520000|2024-09-03 08:02:00|41344.9|41324.9|41362.4|41342.4|41364.9|41344.9|41344.9|41324.9|23
1725350530000|2024-09-03 08:02:10|41360.1|41340.1|41347.4|41327.4|41360.1|41340.1|41334.9|41314.9|109
1725350540000|2024-09-03 08:02:20|41345.1|41325.1|41352.6|41332.6|41352.6|41332.6|41342.8|41322.8|28
1725350550000|2024-09-03 08:02:30|41355.1|41335.1|41344.9|41324.9|41355.1|41335.1|41342.6|41322.6|13
1725350560000|2024-09-03 08:02:40|41342.6|41322.6|41342.6|41322.6|41344.9|41324.9|41340.3|41320.3|4
1725350570000|2024-09-03 08:02:50|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.1|41320.1|7
1725350580000|2024-09-03 08:03:00|41342.8|41322.8|41345.1|41325.1|41345.1|41325.1|41342.8|41322.8|1
1725350590000|2024-09-03 08:03:10|41347.6|41327.6|41353|41333|41353|41333|41342.8|41322.8|6
1725350600000|2024-09-03 08:03:20|41353.2|41333.2|41350.5|41330.5|41353.2|41333.2|41350.3|41330.3|9
1725350610000|2024-09-03 08:03:30|41350.3|41330.3|41345.3|41325.3|41350.3|41330.3|41345.3|41325.3|10
1725350620000|2024-09-03 08:03:40|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|0
1725350630000|2024-09-03 08:03:50|41348|41328|41345.7|41325.7|41348|41328|41343|41323|2
1725350640000|2024-09-03 08:04:00|41350.3|41330.3|41355.3|41335.3|41355.3|41335.3|41350.3|41330.3|5
1725350650000|2024-09-03 08:04:10|||||||||4
1725350660000|2024-09-03 08:04:20|41350.5|41330.5|41348.2|41328.2|41350.5|41330.5|41348.2|41328.2|5
1725350670000|2024-09-03 08:04:30|41350.7|41330.7|41355.7|41335.7|41355.7|41335.7|41350.7|41330.7|10
1725350680000|2024-09-03 08:04:40|41358|41338|41370.7|41350.7|41370.7|41350.7|41355.7|41335.7|42
1725350690000|2024-09-03 08:04:50|41375.7|41355.7|41380.3|41360.3|41380.3|41360.3|41375.5|41355.5|5
1725350700000|2024-09-03 08:05:00|41380.5|41360.5|41383|41363|41383|41363|41378.4|41358.4|12
1725350710000|2024-09-03 08:05:10|41380.7|41360.7|41368.2|41348.2|41380.7|41360.7|41368.2|41348.2|7
1725350720000|2024-09-03 08:05:20|41365.7|41345.7|41378.2|41358.2|41378.2|41358.2|41365.7|41345.7|4
1725350730000|2024-09-03 08:05:30|41378|41358|41383.2|41363.2|41383.2|41363.2|41378|41358|4
1725350740000|2024-09-03 08:05:40|41383|41363|41378.2|41358.2|41383|41363|41378.2|41358.2|0
1725350750000|2024-09-03 08:05:50|41378|41358|41373|41353|41378|41358|41370.5|41350.5|1
1725350760000|2024-09-03 08:06:00|41370.7|41350.7|41353.4|41333.4|41370.7|41350.7|41353.4|41333.4|17
1725350770000|2024-09-03 08:06:10|41350.7|41330.7|41338.4|41318.4|41350.7|41330.7|41338.2|41318.2|2
1725350780000|2024-09-03 08:06:20|41333.8|41313.8|41330.7|41310.7|41333.8|41313.8|41330.7|41310.7|9
1725350790000|2024-09-03 08:06:30|41335.9|41315.9|41340.3|41320.3|41340.9|41320.9|41335.9|41315.9|13
1725350800000|2024-09-03 08:06:40|41337.8|41317.8|41348|41328|41348|41328|41337.8|41317.8|19
1725350810000|2024-09-03 08:06:50|41350.3|41330.3|41348|41328|41350.5|41330.5|41348|41328|2
1725350820000|2024-09-03 08:07:00|41345.7|41325.7|41348|41328|41348|41328|41345.7|41325.7|3
1725350830000|2024-09-03 08:07:10|41345.7|41325.7|41348.2|41328.2|41353|41333|41345.5|41325.5|8
1725350840000|2024-09-03 08:07:20|41348|41328|41353|41333|41353|41333|41348|41328|1
1725350850000|2024-09-03 08:07:30|41350.5|41330.5|41353|41333|41353|41333|41350.5|41330.5|2
1725350870000|2024-09-03 08:07:50|41355.5|41335.5|41355.7|41335.7|41355.7|41335.7|41355.5|41335.5|8
1725350880000|2024-09-03 08:08:00|41355.9|41335.9|41355.9|41335.9|41355.9|41335.9|41355.9|41335.9|4
1725350890000|2024-09-03 08:08:10|41358.2|41338.2|41363.2|41343.2|41365.5|41345.5|41358.2|41338.2|4
1725350900000|2024-09-03 08:08:20|41363|41343|41350.9|41330.9|41363|41343|41350.9|41330.9|2
1725350910000|2024-09-03 08:08:30|41353.2|41333.2|41350.9|41330.9|41353.4|41333.4|41350.9|41330.9|1
1725350920000|2024-09-03 08:08:40|41353.4|41333.4|41348.6|41328.6|41353.4|41333.4|41348.6|41328.6|0
1725350930000|2024-09-03 08:08:50|41348.4|41328.4|41345.5|41325.5|41348.4|41328.4|41343.2|41323.2|32
1725350940000|2024-09-03 08:09:00|41343.2|41323.2|41338.4|41318.4|41343.2|41323.2|41338.2|41318.2|6
1725350950000|2024-09-03 08:09:10|41340.7|41320.7|41347.8|41327.8|41347.8|41327.8|41340.7|41320.7|5
1725350960000|2024-09-03 08:09:20|41345.5|41325.5|41343.2|41323.2|41347.8|41327.8|41343.2|41323.2|5
1725350970000|2024-09-03 08:09:30|41343|41323|41340.5|41320.5|41343|41323|41340.5|41320.5|1
1725350980000|2024-09-03 08:09:40|41340.3|41320.3|41338|41318|41340.3|41320.3|41338|41318|8
1725350990000|2024-09-03 08:09:50|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|5
1725351000000|2024-09-03 08:10:00|41340.3|41320.3|41338.2|41318.2|41340.7|41320.7|41338|41318|3
1725351010000|2024-09-03 08:10:10|41338|41318|41340.5|41320.5|41343|41323|41338|41318|3
1725351020000|2024-09-03 08:10:20|41343|41323|41345.5|41325.5|41345.5|41325.5|41340.5|41320.5|1
1725351030000|2024-09-03 08:10:30|41348|41328|41348.2|41328.2|41350.5|41330.5|41348|41328|0
1725351040000|2024-09-03 08:10:40|41348|41328|41353|41333|41353|41333|41348|41328|5
1725351050000|2024-09-03 08:10:50|41352.8|41332.8|41355.5|41335.5|41355.5|41335.5|41352.8|41332.8|9
1725351060000|2024-09-03 08:11:00|41358|41338|41360.5|41340.5|41360.5|41340.5|41358|41338|5
1725351070000|2024-09-03 08:11:10|41363|41343|41360.5|41340.5|41363|41343|41360.5|41340.5|0
1725351080000|2024-09-03 08:11:20|||||||||5
1725351090000|2024-09-03 08:11:30|41358|41338|41358|41338|41358|41338|41358|41338|1
1725351100000|2024-09-03 08:11:40|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353|41333|3
1725351110000|2024-09-03 08:11:50|41353|41333|41353|41333|41355.5|41335.5|41353|41333|2
1725351120000|2024-09-03 08:12:00|41353.2|41333.2|41353|41333|41355.7|41335.7|41353|41333|3
1725351130000|2024-09-03 08:12:10|41355.3|41335.3|41358|41338|41358|41338|41355.3|41335.3|2
1725351140000|2024-09-03 08:12:20|||||||||1
1725351150000|2024-09-03 08:12:30|41348.4|41328.4|41348.2|41328.2|41348.4|41328.4|41345.9|41325.9|12
1725351160000|2024-09-03 08:12:40|41350.5|41330.5|41353|41333|41353.2|41333.2|41348.2|41328.2|1
1725351170000|2024-09-03 08:12:50|41355.5|41335.5|41358|41338|41358|41338|41355.5|41335.5|0
1725351180000|2024-09-03 08:13:00|41360.5|41340.5|41358|41338|41360.5|41340.5|41358|41338|3
1725351190000|2024-09-03 08:13:10|41357.8|41337.8|41358|41338|41358|41338|41357.8|41337.8|3
1725351200000|2024-09-03 08:13:20|41360.3|41340.3|41353.2|41333.2|41360.3|41340.3|41353.2|41333.2|10
1725351210000|2024-09-03 08:13:30|41353|41333|41353|41333|41353|41333|41353|41333|5
1725351220000|2024-09-03 08:13:40|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|3
1725351230000|2024-09-03 08:13:50|41355.7|41335.7|41358|41338|41358|41338|41355.5|41335.5|2
1725351240000|2024-09-03 08:14:00|||||||||1
1725351250000|2024-09-03 08:14:10|41353|41333|41350.7|41330.7|41353|41333|41350.7|41330.7|3
1725351260000|2024-09-03 08:14:20|41353|41333|41363|41343|41363|41343|41353|41333|2
1725351270000|2024-09-03 08:14:30|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|0
1725351280000|2024-09-03 08:14:40|41365.5|41345.5|41363|41343|41365.5|41345.5|41363|41343|0
1725351290000|2024-09-03 08:14:50|41365.3|41345.3|41365.3|41345.3|41365.7|41345.7|41363|41343|10
1725351300000|2024-09-03 08:15:00|41365.5|41345.5|41362.8|41342.8|41365.5|41345.5|41358.2|41338.2|8
1725351310000|2024-09-03 08:15:10|41360.7|41340.7|41365.3|41345.3|41365.5|41345.5|41360.7|41340.7|5
1725351320000|2024-09-03 08:15:20|41367.6|41347.6|41363|41343|41367.6|41347.6|41363|41343|2
1725351330000|2024-09-03 08:15:30|41365.5|41345.5|41363|41343|41365.5|41345.5|41363|41343|5
1725351340000|2024-09-03 08:15:40|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|2
1725351350000|2024-09-03 08:15:50|41363|41343|41363|41343|41363|41343|41360.7|41340.7|0
1725351360000|2024-09-03 08:16:00|41365.3|41345.3|41368|41348|41368|41348|41363|41343|2
1725351370000|2024-09-03 08:16:10|41370.3|41350.3|41368|41348|41373|41353|41368|41348|16
1725351380000|2024-09-03 08:16:20|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|2
1725351390000|2024-09-03 08:16:30|41363.2|41343.2|41365.5|41345.5|41365.5|41345.5|41363.2|41343.2|3
1725351400000|2024-09-03 08:16:40|41363.2|41343.2|41368|41348|41368|41348|41363|41343|3
1725351410000|2024-09-03 08:16:50|41373|41353|41373.2|41353.2|41373.2|41353.2|41373|41353|3
1725351420000|2024-09-03 08:17:00|41375.7|41355.7|41378.2|41358.2|41378.4|41358.4|41375.7|41355.7|15
1725351430000|2024-09-03 08:17:10|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|1
1725351440000|2024-09-03 08:17:20|41378.2|41358.2|41380.7|41360.7|41380.7|41360.7|41378.2|41358.2|3
1725351450000|2024-09-03 08:17:30|41380.5|41360.5|41383.2|41363.2|41383.2|41363.2|41380.5|41360.5|2
1725351460000|2024-09-03 08:17:40|41388.2|41368.2|41388.2|41368.2|41388.2|41368.2|41388.2|41368.2|2
1725351470000|2024-09-03 08:17:50|41393|41373|41393|41373|41395.7|41375.7|41393|41373|9
1725351480000|2024-09-03 08:18:00|41395.5|41375.5|41393.2|41373.2|41395.7|41375.7|41393.2|41373.2|2
1725351490000|2024-09-03 08:18:10|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|0
1725351500000|2024-09-03 08:18:20|41398|41378|41398.4|41378.4|41398.4|41378.4|41398|41378|7
1725351510000|2024-09-03 08:18:30|41398.2|41378.2|41393|41373|41398.2|41378.2|41393|41373|4
1725351520000|2024-09-03 08:18:40|41395.7|41375.7|41393|41373|41395.7|41375.7|41393|41373|0
1725351530000|2024-09-03 08:18:50|41392.8|41372.8|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1725351540000|2024-09-03 08:19:00|41390.3|41370.3|41418|41398|41418|41398|41390.3|41370.3|100
1725351550000|2024-09-03 08:19:10|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|16
1725351560000|2024-09-03 08:19:20|41415.5|41395.5|41413.2|41393.2|41415.5|41395.5|41413.2|41393.2|5
1725351570000|2024-09-03 08:19:30|41413|41393|41413.4|41393.4|41413.4|41393.4|41410.5|41390.5|50
1725351580000|2024-09-03 08:19:40|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|41418.2|41398.2|1
1725351590000|2024-09-03 08:19:50|41418|41398|41428.4|41408.4|41428.4|41408.4|41418|41398|9
1725351600000|2024-09-03 08:20:00|41428|41408|41420.7|41400.7|41428|41408|41420.7|41400.7|8
1725351610000|2024-09-03 08:20:10|41420.3|41400.3|41413|41393|41420.3|41400.3|41408.2|41388.2|9
1725351620000|2024-09-03 08:20:20|41410.5|41390.5|41400.3|41380.3|41410.5|41390.5|41400.3|41380.3|16
1725351630000|2024-09-03 08:20:30|41400.5|41380.5|41400.3|41380.3|41400.5|41380.5|41400.3|41380.3|0
1725351640000|2024-09-03 08:20:40|41403|41383|41403|41383|41403|41383|41400.7|41380.7|14
1725351650000|2024-09-03 08:20:50|41405.7|41385.7|41403|41383|41405.7|41385.7|41398|41378|3
1725351660000|2024-09-03 08:21:00|41400.7|41380.7|41400.5|41380.5|41400.7|41380.7|41400.5|41380.5|6
1725351670000|2024-09-03 08:21:10|41398.2|41378.2|41398|41378|41398.2|41378.2|41398|41378|1
1725351690000|2024-09-03 08:21:30|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41395.5|41375.5|5
1725351700000|2024-09-03 08:21:40|||||||||3
1725351710000|2024-09-03 08:21:50|41400.5|41380.5|41403|41383|41403|41383|41400.3|41380.3|0
1725351720000|2024-09-03 08:22:00|41405.3|41385.3|41405.5|41385.5|41407.8|41387.8|41403|41383|7
1725351730000|2024-09-03 08:22:10|41405.7|41385.7|41405.5|41385.5|41405.7|41385.7|41405.5|41385.5|0
1725351740000|2024-09-03 08:22:20|41405.7|41385.7|41408.2|41388.2|41408.2|41388.2|41405.7|41385.7|0
1725351750000|2024-09-03 08:22:30|41410.5|41390.5|41415.5|41395.5|41415.5|41395.5|41410.5|41390.5|1
1725351760000|2024-09-03 08:22:40|41417.8|41397.8|41418|41398|41420.5|41400.5|41417.8|41397.8|3
1725351770000|2024-09-03 08:22:50|41415.7|41395.7|41415.5|41395.5|41415.7|41395.7|41415.5|41395.5|2
1725351780000|2024-09-03 08:23:00|||||||||1
1725351790000|2024-09-03 08:23:10|41415.3|41395.3|41413|41393|41415.3|41395.3|41413|41393|1
1725351800000|2024-09-03 08:23:20|41410.7|41390.7|41413|41393|41413|41393|41410.3|41390.3|1
1725351810000|2024-09-03 08:23:30|41410.7|41390.7|41410.7|41390.7|41410.7|41390.7|41410.7|41390.7|1
1725351820000|2024-09-03 08:23:40|41413|41393|41410.5|41390.5|41413|41393|41410.5|41390.5|0
1725351830000|2024-09-03 08:23:50|41408|41388|41408|41388|41410.5|41390.5|41408|41388|0
1725351840000|2024-09-03 08:24:00|41410.3|41390.3|41408|41388|41410.5|41390.5|41408|41388|1
1725351850000|2024-09-03 08:24:10|41405.7|41385.7|41403|41383|41405.7|41385.7|41403|41383|0
1725351860000|2024-09-03 08:24:20|41398|41378|41393.2|41373.2|41398|41378|41393.2|41373.2|10
1725351870000|2024-09-03 08:24:30|41395.5|41375.5|41395.7|41375.7|41395.7|41375.7|41393.2|41373.2|0
1725351880000|2024-09-03 08:24:40|41393.4|41373.4|41395.7|41375.7|41395.7|41375.7|41393.4|41373.4|2
1725351890000|2024-09-03 08:24:50|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|0
1725351900000|2024-09-03 08:25:00|41400.3|41380.3|41400.5|41380.5|41400.5|41380.5|41398|41378|10
1725351930000|2024-09-03 08:25:30|41398|41378|41403|41383|41403|41383|41398|41378|1
1725351940000|2024-09-03 08:25:40|41405.3|41385.3|41403|41383|41405.5|41385.5|41403|41383|0
1725351950000|2024-09-03 08:25:50|41405.3|41385.3|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|1
1725351960000|2024-09-03 08:26:00|41402.8|41382.8|41400.5|41380.5|41403|41383|41400.5|41380.5|3
1725351970000|2024-09-03 08:26:10|41400.3|41380.3|41395.5|41375.5|41400.3|41380.3|41395.5|41375.5|0
1725351980000|2024-09-03 08:26:20|41395.7|41375.7|41395.8|41375.8|41395.8|41375.8|41395.5|41375.5|1
1725351990000|2024-09-03 08:26:30|41398|41378|41403|41383|41403|41383|41398|41378|2
1725352000000|2024-09-03 08:26:40|41405.3|41385.3|41405.6|41385.6|41405.6|41385.6|41405.3|41385.3|0
1725352010000|2024-09-03 08:26:50|41407.8|41387.8|41405.6|41385.6|41410.4|41390.4|41405.6|41385.6|1
1725352020000|2024-09-03 08:27:00|41403.3|41383.3|41400.4|41380.4|41403.3|41383.3|41400.4|41380.4|0
1725352030000|2024-09-03 08:27:10|41398.1|41378.1|41398.3|41378.3|41398.3|41378.3|41395.8|41375.8|4
1725352040000|2024-09-03 08:27:20|41400.6|41380.6|41403.1|41383.1|41403.1|41383.1|41398.3|41378.3|0
1725352050000|2024-09-03 08:27:30|41405.4|41385.4|41405.6|41385.6|41405.6|41385.6|41405.4|41385.4|0
1725352060000|2024-09-03 08:27:40|41408.1|41388.1|41408.3|41388.3|41408.3|41388.3|41405.6|41385.6|0
1725352070000|2024-09-03 08:27:50|41408.1|41388.1|41410.8|41390.8|41410.8|41390.8|41408.1|41388.1|1
1725352090000|2024-09-03 08:28:10|41413.1|41393.1|41418.1|41398.1|41418.1|41398.1|41413.1|41393.1|5
1725352100000|2024-09-03 08:28:20|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|5
1725352110000|2024-09-03 08:28:30|41418.3|41398.3|41418.1|41398.1|41418.3|41398.3|41418.1|41398.1|0
1725352120000|2024-09-03 08:28:40|41420.6|41400.6|41418.1|41398.1|41420.6|41400.6|41418.1|41398.1|2
1725352130000|2024-09-03 08:28:50|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|2
1725352140000|2024-09-03 08:29:00|41427.7|41407.7|41401.6|41381.6|41427.7|41407.7|41401.6|41381.6|50
1725352150000|2024-09-03 08:29:10|41400.8|41380.8|41398.5|41378.5|41400.8|41380.8|41398.5|41378.5|0
1725352160000|2024-09-03 08:29:20|41398.3|41378.3|41400.8|41380.8|41400.8|41380.8|41398.3|41378.3|1
1725352190000|2024-09-03 08:29:50|41403.1|41383.1|41403.3|41383.3|41403.3|41383.3|41403.1|41383.1|1
1725352200000|2024-09-03 08:30:00|41400.8|41380.8|41400.6|41380.6|41403.1|41383.1|41400.6|41380.6|1
1725352210000|2024-09-03 08:30:10|41400.8|41380.8|41403.3|41383.3|41403.3|41383.3|41400.8|41380.8|3
1725352220000|2024-09-03 08:30:20|41405.6|41385.6|41408.1|41388.1|41410.4|41390.4|41405.6|41385.6|0
1725352230000|2024-09-03 08:30:30|41410.4|41390.4|41410.4|41390.4|41410.4|41390.4|41408.1|41388.1|0
1725352240000|2024-09-03 08:30:40|41408.1|41388.1|41407.9|41387.9|41408.1|41388.1|41407.9|41387.9|1
1725352250000|2024-09-03 08:30:50|41408.1|41388.1|41410.4|41390.4|41410.4|41390.4|41408.1|41388.1|1
1725352260000|2024-09-03 08:31:00|41410.6|41390.6|41415.6|41395.6|41415.6|41395.6|41410.6|41390.6|3
1725352270000|2024-09-03 08:31:10|41413.3|41393.3|41418.1|41398.1|41420.2|41400.2|41413.1|41393.1|1
1725352280000|2024-09-03 08:31:20|41422.9|41402.9|41425.8|41405.8|41425.8|41405.8|41422.9|41402.9|5
1725352290000|2024-09-03 08:31:30|41425.6|41405.6|41420.8|41400.8|41425.6|41405.6|41420.8|41400.8|8
1725352300000|2024-09-03 08:31:40|41420.6|41400.6|41423.1|41403.1|41423.1|41403.1|41420.6|41400.6|1
1725352310000|2024-09-03 08:31:50|41420.8|41400.8|41420.8|41400.8|41423.1|41403.1|41420.6|41400.6|2
1725352320000|2024-09-03 08:32:00|41423.1|41403.1|41420.6|41400.6|41423.1|41403.1|41420.6|41400.6|1
1725352330000|2024-09-03 08:32:10|41420.8|41400.8|41420.6|41400.6|41420.8|41400.8|41420.6|41400.6|0
1725352340000|2024-09-03 08:32:20|41418.1|41398.1|41420.6|41400.6|41420.6|41400.6|41418.1|41398.1|0
1725352350000|2024-09-03 08:32:30|41418.3|41398.3|41415.8|41395.8|41420.4|41400.4|41415.8|41395.8|2
1725352360000|2024-09-03 08:32:40|41415.6|41395.6|41413.1|41393.1|41415.6|41395.6|41413.1|41393.1|0
1725352370000|2024-09-03 08:32:50|||||||||1
1725352380000|2024-09-03 08:33:00|41412.9|41392.9|41413.1|41393.1|41413.1|41393.1|41410.6|41390.6|1
1725352390000|2024-09-03 08:33:10|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|4
1725352400000|2024-09-03 08:33:20|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41410.8|41390.8|0
1725352410000|2024-09-03 08:33:30|41415.6|41395.6|41415.8|41395.8|41418.1|41398.1|41415.6|41395.6|1
1725352420000|2024-09-03 08:33:40|41418.1|41398.1|41415.8|41395.8|41418.1|41398.1|41415.8|41395.8|2
1725352430000|2024-09-03 08:33:50|41418.1|41398.1|41418.1|41398.1|41420.6|41400.6|41418.1|41398.1|0
1725352440000|2024-09-03 08:34:00|41420.4|41400.4|41423.1|41403.1|41423.1|41403.1|41420.4|41400.4|5
1725352450000|2024-09-03 08:34:10|41425.4|41405.4|41428.1|41408.1|41428.1|41408.1|41423.1|41403.1|9
1725352460000|2024-09-03 08:34:20|41425.6|41405.6|41418.1|41398.1|41425.6|41405.6|41418.1|41398.1|7
1725352470000|2024-09-03 08:34:30|||||||||2
1725352480000|2024-09-03 08:34:40|41420.6|41400.6|41425.6|41405.6|41425.6|41405.6|41420.6|41400.6|7
1725352490000|2024-09-03 08:34:50|41428.1|41408.1|41430.4|41410.4|41430.4|41410.4|41425.6|41405.6|3
1725352500000|2024-09-03 08:35:00|41428.1|41408.1|41425.6|41405.6|41428.1|41408.1|41425.6|41405.6|16
1725352510000|2024-09-03 08:35:10|41427.9|41407.9|41425.8|41405.8|41427.9|41407.9|41425.6|41405.6|0
1725352520000|2024-09-03 08:35:20|41425.6|41405.6|41420.8|41400.8|41425.6|41405.6|41420.8|41400.8|1
1725352530000|2024-09-03 08:35:30|41420.6|41400.6|41415.8|41395.8|41420.6|41400.6|41415.8|41395.8|0
1725352540000|2024-09-03 08:35:40|41413.5|41393.5|41410.8|41390.8|41413.5|41393.5|41410.8|41390.8|1
1725352550000|2024-09-03 08:35:50|||||||||1
1725352560000|2024-09-03 08:36:00|41413.1|41393.1|41410.6|41390.6|41413.1|41393.1|41410.6|41390.6|5
1725352580000|2024-09-03 08:36:20|41408.3|41388.3|41410.8|41390.8|41413.1|41393.1|41408.3|41388.3|0
1725352590000|2024-09-03 08:36:30|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|0
1725352600000|2024-09-03 08:36:40|41415.4|41395.4|41415.6|41395.6|41415.6|41395.6|41415.4|41395.4|1
1725352610000|2024-09-03 08:36:50|||||||||1
1725352620000|2024-09-03 08:37:00|41417.9|41397.9|41418.1|41398.1|41418.1|41398.1|41417.9|41397.9|1
1725352630000|2024-09-03 08:37:10|41415.6|41395.6|41418.3|41398.3|41418.3|41398.3|41415.6|41395.6|3
1725352640000|2024-09-03 08:37:20|41420.6|41400.6|41428.1|41408.1|41428.1|41408.1|41420.6|41400.6|8
1725352660000|2024-09-03 08:37:40|41425.8|41405.8|41425.4|41405.4|41425.8|41405.8|41425.4|41405.4|2
1725352670000|2024-09-03 08:37:50|||||||||1
1725352680000|2024-09-03 08:38:00|||||||||1
1725352690000|2024-09-03 08:38:10|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41420.8|41400.8|3
1725352710000|2024-09-03 08:38:30|41420.8|41400.8|41425.4|41405.4|41425.4|41405.4|41420.6|41400.6|2
1725352720000|2024-09-03 08:38:40|41423.1|41403.1|41420.8|41400.8|41425.4|41405.4|41420.6|41400.6|1
1725352730000|2024-09-03 08:38:50|41420.4|41400.4|41420.6|41400.6|41420.6|41400.6|41420.4|41400.4|0
1725352740000|2024-09-03 08:39:00|41418.3|41398.3|41418.1|41398.1|41418.3|41398.3|41418.1|41398.1|1
1725352750000|2024-09-03 08:39:10|41415.6|41395.6|41418.1|41398.1|41418.1|41398.1|41415.6|41395.6|1
1725352760000|2024-09-03 08:39:20|41415.6|41395.6|41418.1|41398.1|41418.1|41398.1|41415.6|41395.6|4
1725352770000|2024-09-03 08:39:30|41417.7|41397.7|41425.6|41405.6|41425.6|41405.6|41417.7|41397.7|5
1725352780000|2024-09-03 08:39:40|||||||||3
1725352790000|2024-09-03 08:39:50|41427.9|41407.9|41425.6|41405.6|41428.1|41408.1|41425.6|41405.6|0
1725352800000|2024-09-03 08:40:00|41423.3|41403.3|41425.6|41405.6|41425.6|41405.6|41423.1|41403.1|10
1725352820000|2024-09-03 08:40:20|41423.3|41403.3|41421|41401|41423.3|41403.3|41421|41401|7
1725352830000|2024-09-03 08:40:30|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|0
1725352840000|2024-09-03 08:40:40|41418.3|41398.3|41418.3|41398.3|41420.8|41400.8|41418.3|41398.3|2
1725352850000|2024-09-03 08:40:50|41421|41401|41425.8|41405.8|41425.8|41405.8|41420.8|41400.8|8
1725352860000|2024-09-03 08:41:00|41428.1|41408.1|41433.1|41413.1|41435.4|41415.4|41428.1|41408.1|10
1725352870000|2024-09-03 08:41:10|41433.3|41413.3|41435.6|41415.6|41435.6|41415.6|41433.3|41413.3|0
1725352880000|2024-09-03 08:41:20|41435.8|41415.8|41433.1|41413.1|41437.9|41417.9|41433.1|41413.1|2
1725352900000|2024-09-03 08:41:40|41435.4|41415.4|41435.4|41415.4|41435.6|41415.6|41433.3|41413.3|5
1725352910000|2024-09-03 08:41:50|41433.1|41413.1|41435.6|41415.6|41435.6|41415.6|41432.9|41412.9|0
1725352920000|2024-09-03 08:42:00|41433.1|41413.1|41435.6|41415.6|41435.6|41415.6|41433.1|41413.1|0
1725352950000|2024-09-03 08:42:30|41437.9|41417.9|41440.6|41420.6|41440.6|41420.6|41437.9|41417.9|1
1725352960000|2024-09-03 08:42:40|41440.4|41420.4|41438.1|41418.1|41440.4|41420.4|41438.1|41418.1|0
1725352970000|2024-09-03 08:42:50|41435.6|41415.6|41433.1|41413.1|41435.6|41415.6|41433.1|41413.1|5
1725352980000|2024-09-03 08:43:00|41428.1|41408.1|41425.8|41405.8|41428.1|41408.1|41421.2|41401.2|2
1725352990000|2024-09-03 08:43:10|41423.1|41403.1|41423.1|41403.1|41425.8|41405.8|41423.1|41403.1|4
1725353000000|2024-09-03 08:43:20|41425.6|41405.6|41425.4|41405.4|41425.6|41405.6|41423.1|41403.1|0
1725353010000|2024-09-03 08:43:30|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|1
1725353030000|2024-09-03 08:43:50|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|1
1725353040000|2024-09-03 08:44:00|41430.6|41410.6|41438.1|41418.1|41438.1|41418.1|41430.6|41410.6|3
1725353050000|2024-09-03 08:44:10|41440.6|41420.6|41438.1|41418.1|41440.6|41420.6|41438.1|41418.1|6
1725353060000|2024-09-03 08:44:20|41440.6|41420.6|41442.9|41422.9|41442.9|41422.9|41440.6|41420.6|0
1725353070000|2024-09-03 08:44:30|41443.1|41423.1|41440.6|41420.6|41443.1|41423.1|41440.6|41420.6|1
1725353080000|2024-09-03 08:44:40|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1725353090000|2024-09-03 08:44:50|41438.1|41418.1|41440.6|41420.6|41440.6|41420.6|41438.1|41418.1|4
1725353100000|2024-09-03 08:45:00|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1725353120000|2024-09-03 08:45:20|41443.5|41423.5|41453.1|41433.1|41453.1|41433.1|41443.5|41423.5|22
1725353130000|2024-09-03 08:45:30|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|6
1725353140000|2024-09-03 08:45:40|41448.3|41428.3|41450.6|41430.6|41450.6|41430.6|41448.3|41428.3|0
1725353160000|2024-09-03 08:46:00|41450.8|41430.8|41463.1|41443.1|41463.1|41443.1|41450.8|41430.8|12
1725353170000|2024-09-03 08:46:10|41465.8|41445.8|41468.1|41448.1|41468.1|41448.1|41465.8|41445.8|4
1725353180000|2024-09-03 08:46:20|||||||||5
1725353190000|2024-09-03 08:46:30|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|3
1725353200000|2024-09-03 08:46:40|41463.5|41443.5|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|1
1725353210000|2024-09-03 08:46:50|||||||||1
1725353220000|2024-09-03 08:47:00|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1725353230000|2024-09-03 08:47:10|41465.6|41445.6|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|1
1725353240000|2024-09-03 08:47:20|||||||||1
1725353250000|2024-09-03 08:47:30|41460.8|41440.8|41458.1|41438.1|41460.8|41440.8|41458.1|41438.1|7
1725353260000|2024-09-03 08:47:40|41455.6|41435.6|41453.3|41433.3|41455.8|41435.8|41452.9|41432.9|22
1725353270000|2024-09-03 08:47:50|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41453.3|41433.3|2
1725353280000|2024-09-03 08:48:00|41453.3|41433.3|41455.4|41435.4|41455.4|41435.4|41453.1|41433.1|7
1725353290000|2024-09-03 08:48:10|41457.7|41437.7|41460.2|41440.2|41460.2|41440.2|41457.7|41437.7|0
1725353300000|2024-09-03 08:48:20|41457.9|41437.9|41458.1|41438.1|41458.1|41438.1|41457.9|41437.9|3
1725353310000|2024-09-03 08:48:30|41460.6|41440.6|41462.9|41442.9|41462.9|41442.9|41460.6|41440.6|5
1725353320000|2024-09-03 08:48:40|41460.6|41440.6|41460.6|41440.6|41465.2|41445.2|41460.6|41440.6|11
1725353330000|2024-09-03 08:48:50|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|0
1725353340000|2024-09-03 08:49:00|41458.1|41438.1|41455.6|41435.6|41458.1|41438.1|41453.1|41433.1|1
1725353350000|2024-09-03 08:49:10|||||||||1
1725353360000|2024-09-03 08:49:20|41453.3|41433.3|41455.6|41435.6|41455.6|41435.6|41453.3|41433.3|1
1725353370000|2024-09-03 08:49:30|41453.1|41433.1|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|3
1725353380000|2024-09-03 08:49:40|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|1
1725353390000|2024-09-03 08:49:50|41450.6|41430.6|41448.1|41428.1|41450.6|41430.6|41445.6|41425.6|2
1725353410000|2024-09-03 08:50:10|41445.8|41425.8|41445.6|41425.6|41447.9|41427.9|41445.6|41425.6|3
1725353420000|2024-09-03 08:50:20|41443.1|41423.1|41443.1|41423.1|41445.4|41425.4|41443.1|41423.1|1
1725353430000|2024-09-03 08:50:30|41445.6|41425.6|41440.6|41420.6|41445.6|41425.6|41440.6|41420.6|0
1725353460000|2024-09-03 08:51:00|41442.9|41422.9|41445.6|41425.6|41445.6|41425.6|41442.9|41422.9|5
1725353470000|2024-09-03 08:51:10|41445.4|41425.4|41443.1|41423.1|41445.4|41425.4|41440.6|41420.6|0
1725353480000|2024-09-03 08:51:20|41445.4|41425.4|41445.6|41425.6|41445.6|41425.6|41445.4|41425.4|3
1725353490000|2024-09-03 08:51:30|41445.4|41425.4|41442.9|41422.9|41445.4|41425.4|41442.9|41422.9|1
1725353500000|2024-09-03 08:51:40|41443.1|41423.1|41445.6|41425.6|41447.9|41427.9|41443.1|41423.1|1
1725353510000|2024-09-03 08:51:50|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|0
1725353520000|2024-09-03 08:52:00|41448.1|41428.1|41452.9|41432.9|41452.9|41432.9|41448.1|41428.1|2
1725353530000|2024-09-03 08:52:10|41453.1|41433.1|41460.4|41440.4|41460.4|41440.4|41453.1|41433.1|4
1725353540000|2024-09-03 08:52:20|41462.7|41442.7|41468.1|41448.1|41468.1|41448.1|41462.7|41442.7|4
1725353550000|2024-09-03 08:52:30|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|1
1725353560000|2024-09-03 08:52:40|41465.4|41445.4|41460.6|41440.6|41465.4|41445.4|41460.6|41440.6|3
1725353570000|2024-09-03 08:52:50|41457.9|41437.9|41458.1|41438.1|41460.4|41440.4|41457.9|41437.9|0
1725353580000|2024-09-03 08:53:00|41460.4|41440.4|41455.6|41435.6|41460.4|41440.4|41455.6|41435.6|3
1725353590000|2024-09-03 08:53:10|41453.1|41433.1|41453.3|41433.3|41457.9|41437.9|41453.1|41433.1|1
1725353600000|2024-09-03 08:53:20|41455.4|41435.4|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|4
1725353610000|2024-09-03 08:53:30|41460.4|41440.4|41457.9|41437.9|41460.4|41440.4|41455.6|41435.6|3
1725353620000|2024-09-03 08:53:40|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|0
1725353640000|2024-09-03 08:54:00|41453.3|41433.3|41453.1|41433.1|41453.3|41433.3|41453.1|41433.1|1
1725353650000|2024-09-03 08:54:10|41455.6|41435.6|41455.4|41435.4|41455.6|41435.6|41455.4|41435.4|7
1725353660000|2024-09-03 08:54:20|41453.1|41433.1|41452.9|41432.9|41453.1|41433.1|41450.6|41430.6|0
1725353670000|2024-09-03 08:54:30|41450.6|41430.6|41452.9|41432.9|41452.9|41432.9|41450.6|41430.6|0
1725353690000|2024-09-03 08:54:50|41455.2|41435.2|41450.6|41430.6|41455.6|41435.6|41450.6|41430.6|6
1725353700000|2024-09-03 08:55:00|41448.3|41428.3|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|4
1725353710000|2024-09-03 08:55:10|41447.9|41427.9|41445.6|41425.6|41447.9|41427.9|41445.6|41425.6|2
1725353720000|2024-09-03 08:55:20|41447.9|41427.9|41443.1|41423.1|41447.9|41427.9|41443.1|41423.1|1
1725353730000|2024-09-03 08:55:30|41445.6|41425.6|41443.1|41423.1|41447.9|41427.9|41443.1|41423.1|2
1725353740000|2024-09-03 08:55:40|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|2
1725353750000|2024-09-03 08:55:50|41438.3|41418.3|41435.6|41415.6|41438.3|41418.3|41435.6|41415.6|6
1725353760000|2024-09-03 08:56:00|41433.3|41413.3|41440.6|41420.6|41440.6|41420.6|41433.3|41413.3|3
1725353770000|2024-09-03 08:56:10|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|1
1725353780000|2024-09-03 08:56:20|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|2
1725353790000|2024-09-03 08:56:30|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|1
1725353800000|2024-09-03 08:56:40|41445.4|41425.4|41442.9|41422.9|41445.4|41425.4|41442.9|41422.9|6
1725353810000|2024-09-03 08:56:50|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41438.4|41418.4|1
1725353840000|2024-09-03 08:57:20|41435.7|41415.7|41430.7|41410.7|41435.7|41415.7|41430.7|41410.7|4
1725353850000|2024-09-03 08:57:30|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|2
1725353860000|2024-09-03 08:57:40|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|0
1725353870000|2024-09-03 08:57:50|41440.3|41420.3|41442.8|41422.8|41442.8|41422.8|41440.3|41420.3|1
1725353880000|2024-09-03 08:58:00|41445.1|41425.1|41442.8|41422.8|41445.1|41425.1|41442.8|41422.8|2
1725353890000|2024-09-03 08:58:10|||||||||1
1725353900000|2024-09-03 08:58:20|41443|41423|41445.3|41425.3|41445.3|41425.3|41440.7|41420.7|0
1725353910000|2024-09-03 08:58:30|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41443|41423|1
1725353920000|2024-09-03 08:58:40|41447.8|41427.8|41450.5|41430.5|41450.5|41430.5|41447.8|41427.8|3
1725353930000|2024-09-03 08:58:50|41448|41428|41448|41428|41450.5|41430.5|41448|41428|0
1725353940000|2024-09-03 08:59:00|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|1
1725353950000|2024-09-03 08:59:10|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|0
1725353960000|2024-09-03 08:59:20|41440.5|41420.5|41442.8|41422.8|41442.8|41422.8|41440.5|41420.5|4
1725353970000|2024-09-03 08:59:30|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|2
1725353980000|2024-09-03 08:59:40|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|1
1725353990000|2024-09-03 08:59:50|41450.3|41430.3|41445.3|41425.3|41450.3|41430.3|41445.3|41425.3|2
1725354000000|2024-09-03 09:00:00|41443|41423|41440.5|41420.5|41445.3|41425.3|41440.5|41420.5|3
1725354010000|2024-09-03 09:00:10|41445.3|41425.3|41442.8|41422.8|41445.3|41425.3|41440.5|41420.5|1
1725354020000|2024-09-03 09:00:20|41445.3|41425.3|41443|41423|41445.5|41425.5|41442.8|41422.8|3
1725354030000|2024-09-03 09:00:30|41445.5|41425.5|41455.3|41435.3|41455.3|41435.3|41445.5|41425.5|7
1725354050000|2024-09-03 09:00:50|41450.3|41430.3|41435.5|41415.5|41450.3|41430.3|41433|41413|3
1725354060000|2024-09-03 09:01:00|41435.3|41415.3|41435.5|41415.5|41437.8|41417.8|41435.3|41415.3|3
1725354070000|2024-09-03 09:01:10|41437.8|41417.8|41428.4|41408.4|41437.8|41417.8|41428.4|41408.4|12
1725354080000|2024-09-03 09:01:20|41425.9|41405.9|41425.7|41405.7|41428.2|41408.2|41425.7|41405.7|0
1725354090000|2024-09-03 09:01:30|41425.9|41405.9|41430.7|41410.7|41430.7|41410.7|41425.7|41405.7|4
1725354100000|2024-09-03 09:01:40|41430.9|41410.9|41430.7|41410.7|41430.9|41410.9|41430.7|41410.7|1
1725354110000|2024-09-03 09:01:50|41428.4|41408.4|41430.7|41410.7|41430.7|41410.7|41428.2|41408.2|0
1725354120000|2024-09-03 09:02:00|41428.4|41408.4|41430.7|41410.7|41430.7|41410.7|41428.2|41408.2|0
1725354130000|2024-09-03 09:02:10|41433|41413|41433|41413|41433|41413|41433|41413|0
1725354140000|2024-09-03 09:02:20|41430.7|41410.7|41435.7|41415.7|41435.7|41415.7|41430.7|41410.7|3
1725354160000|2024-09-03 09:02:40|41440.7|41420.7|41443|41423|41443|41423|41440.7|41420.7|0
1725354170000|2024-09-03 09:02:50|41443.2|41423.2|41445.7|41425.7|41445.7|41425.7|41443.2|41423.2|4
1725354180000|2024-09-03 09:03:00|41448.2|41428.2|41450.7|41430.7|41450.7|41430.7|41448.2|41428.2|3
1725354190000|2024-09-03 09:03:10|41453|41433|41455.7|41435.7|41455.7|41435.7|41453|41433|2
1725354200000|2024-09-03 09:03:20|41455.9|41435.9|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|1
1725354210000|2024-09-03 09:03:30|41460.7|41440.7|41455.7|41435.7|41460.7|41440.7|41455.7|41435.7|1
1725354220000|2024-09-03 09:03:40|41458|41438|41458.2|41438.2|41458.2|41438.2|41458|41438|0
1725354230000|2024-09-03 09:03:50|41458.4|41438.4|41455.7|41435.7|41458.4|41438.4|41455.7|41435.7|2
1725354240000|2024-09-03 09:04:00|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|0
1725354250000|2024-09-03 09:04:10|41455.7|41435.7|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|2
1725354260000|2024-09-03 09:04:20|||||||||1
1725354270000|2024-09-03 09:04:30|41460.5|41440.5|41458.2|41438.2|41460.7|41440.7|41458.2|41438.2|4
1725354290000|2024-09-03 09:04:50|41455.7|41435.7|41450.9|41430.9|41455.7|41435.7|41450.9|41430.9|4
1725354300000|2024-09-03 09:05:00|41446.1|41426.1|41445.7|41425.7|41446.1|41426.1|41445.7|41425.7|1
1725354310000|2024-09-03 09:05:10|41443.4|41423.4|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|1
1725354320000|2024-09-03 09:05:20|41440.7|41420.7|41438.2|41418.2|41440.7|41420.7|41435.9|41415.9|2
1725354330000|2024-09-03 09:05:30|41435.7|41415.7|41430.9|41410.9|41435.7|41415.7|41430.9|41410.9|2
1725354340000|2024-09-03 09:05:40|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|41428.4|41408.4|3
1725354350000|2024-09-03 09:05:50|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|1
1725354360000|2024-09-03 09:06:00|41437.8|41417.8|41440.7|41420.7|41440.7|41420.7|41435.7|41415.7|3
1725354380000|2024-09-03 09:06:20|41438.4|41418.4|41438.2|41418.2|41442.8|41422.8|41438.2|41418.2|1
1725354390000|2024-09-03 09:06:30|41435.9|41415.9|41433.4|41413.4|41435.9|41415.9|41433.4|41413.4|0
1725354420000|2024-09-03 09:07:00|41433.2|41413.2|41433.4|41413.4|41433.4|41413.4|41430.9|41410.9|2
1725354430000|2024-09-03 09:07:10|41428.4|41408.4|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|2
1725354440000|2024-09-03 09:07:20|41423.4|41403.4|41425.9|41405.9|41425.9|41405.9|41423.4|41403.4|1
1725354450000|2024-09-03 09:07:30|41423.4|41403.4|41423.2|41403.2|41425.5|41405.5|41423.2|41403.2|0
1725354460000|2024-09-03 09:07:40|41420.9|41400.9|41420.7|41400.7|41420.9|41400.9|41420.7|41400.7|1
1725354470000|2024-09-03 09:07:50|41418.4|41398.4|41418.2|41398.2|41418.4|41398.4|41418.2|41398.2|0
1725354480000|2024-09-03 09:08:00|||||||||6
1725354490000|2024-09-03 09:08:10|41415.5|41395.5|41408.2|41388.2|41415.5|41395.5|41408.2|41388.2|6
1725354500000|2024-09-03 09:08:20|||||||||1
1725354510000|2024-09-03 09:08:30|41408|41388|41405.7|41385.7|41408.2|41388.2|41403.2|41383.2|20
1725354520000|2024-09-03 09:08:40|41410.5|41390.5|41405.7|41385.7|41410.5|41390.5|41405.7|41385.7|6
1725354530000|2024-09-03 09:08:50|41403.4|41383.4|41405.7|41385.7|41405.9|41385.9|41403.2|41383.2|0
1725354540000|2024-09-03 09:09:00|41408.2|41388.2|41408|41388|41408.2|41388.2|41403.2|41383.2|5
1725354550000|2024-09-03 09:09:10|41405.7|41385.7|41408.2|41388.2|41408.2|41388.2|41405.7|41385.7|2
1725354560000|2024-09-03 09:09:20|41410.7|41390.7|41415.7|41395.7|41415.7|41395.7|41410.7|41390.7|32
1725354570000|2024-09-03 09:09:30|41413.4|41393.4|41410.7|41390.7|41415.7|41395.7|41410.7|41390.7|5
1725354590000|2024-09-03 09:09:50|41413.2|41393.2|41405.9|41385.9|41413.2|41393.2|41405.9|41385.9|2
1725354600000|2024-09-03 09:10:00|41403.6|41383.6|41405.9|41385.9|41405.9|41385.9|41403.6|41383.6|0
1725354610000|2024-09-03 09:10:10|41405.5|41385.5|41405.7|41385.7|41405.7|41385.7|41405.5|41385.5|1
1725354620000|2024-09-03 09:10:20|||||||||2
1725354630000|2024-09-03 09:10:30|41408|41388|41400.9|41380.9|41408|41388|41400.9|41380.9|4
1725354640000|2024-09-03 09:10:40|41400.7|41380.7|41400.7|41380.7|41400.9|41380.9|41400.7|41380.7|0
1725354650000|2024-09-03 09:10:50|41400.9|41380.9|41400.7|41380.7|41400.9|41380.9|41400.5|41380.5|0
1725354660000|2024-09-03 09:11:00|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|0
1725354670000|2024-09-03 09:11:10|41395.7|41375.7|41400.5|41380.5|41400.5|41380.5|41395.5|41375.5|1
1725354680000|2024-09-03 09:11:20|41395.9|41375.9|41395.7|41375.7|41395.9|41375.9|41393.2|41373.2|0
1725354690000|2024-09-03 09:11:30|41395.5|41375.5|41398.2|41378.2|41398.2|41378.2|41393.2|41373.2|5
1725354700000|2024-09-03 09:11:40|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|1
1725354710000|2024-09-03 09:11:50|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|0
1725354720000|2024-09-03 09:12:00|41400.5|41380.5|41398.2|41378.2|41400.7|41380.7|41398.2|41378.2|2
1725354730000|2024-09-03 09:12:10|41397.8|41377.8|41400.5|41380.5|41400.5|41380.5|41397.8|41377.8|1
1725354740000|2024-09-03 09:12:20|41400.7|41380.7|41403|41383|41403|41383|41400.7|41380.7|1
1725354750000|2024-09-03 09:12:30|41403.2|41383.2|41400.5|41380.5|41403.2|41383.2|41400.5|41380.5|0
1725354760000|2024-09-03 09:12:40|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398|41378|1
1725354770000|2024-09-03 09:12:50|41398|41378|41398.2|41378.2|41398.2|41378.2|41398|41378|0
1725354780000|2024-09-03 09:13:00|41400.9|41380.9|41403.2|41383.2|41403.2|41383.2|41400.9|41380.9|2
1725354800000|2024-09-03 09:13:20|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|1
1725354810000|2024-09-03 09:13:30|41407.8|41387.8|41412.8|41392.8|41412.8|41392.8|41407.8|41387.8|3
1725354850000|2024-09-03 09:14:10|41410.5|41390.5|41405.5|41385.5|41410.5|41390.5|41405.5|41385.5|6
1725354860000|2024-09-03 09:14:20|41405.7|41385.7|41405.5|41385.5|41405.9|41385.9|41405.5|41385.5|1
1725354870000|2024-09-03 09:14:30|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|0
1725354880000|2024-09-03 09:14:40|41403|41383|41398.2|41378.2|41403|41383|41398|41378|1
1725354890000|2024-09-03 09:14:50|41395.7|41375.7|41395.7|41375.7|41400.5|41380.5|41395.7|41375.7|0
1725354900000|2024-09-03 09:15:00|41398|41378|41400.5|41380.5|41400.5|41380.5|41395.5|41375.5|2
1725354910000|2024-09-03 09:15:10|41400.7|41380.7|41400.7|41380.7|41403|41383|41400.7|41380.7|3
1725354920000|2024-09-03 09:15:20|41403|41383|41400.7|41380.7|41403|41383|41400.7|41380.7|1
1725354930000|2024-09-03 09:15:30|41403|41383|41405.5|41385.5|41405.5|41385.5|41403|41383|7
1725354940000|2024-09-03 09:15:40|41405.9|41385.9|41400.7|41380.7|41408.2|41388.2|41400.7|41380.7|2
1725354950000|2024-09-03 09:15:50|41400.5|41380.5|41395.9|41375.9|41400.9|41380.9|41395.9|41375.9|12
1725354960000|2024-09-03 09:16:00|41393.4|41373.4|41393.2|41373.2|41393.4|41373.4|41393.2|41373.2|3
1725354980000|2024-09-03 09:16:20|41388.2|41368.2|41390.7|41370.7|41390.7|41370.7|41388.2|41368.2|2
1725354990000|2024-09-03 09:16:30|41393|41373|41390.7|41370.7|41393.2|41373.2|41390.7|41370.7|0
1725355000000|2024-09-03 09:16:40|41388.4|41368.4|41393.2|41373.2|41393.2|41373.2|41388.4|41368.4|7
1725355010000|2024-09-03 09:16:50|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|1
1725355020000|2024-09-03 09:17:00|41395.7|41375.7|41398|41378|41398|41378|41395.7|41375.7|5
1725355030000|2024-09-03 09:17:10|41398.2|41378.2|41400.5|41380.5|41400.5|41380.5|41398.2|41378.2|0
1725355040000|2024-09-03 09:17:20|41398.2|41378.2|41395.5|41375.5|41398.2|41378.2|41395.5|41375.5|9
1725355050000|2024-09-03 09:17:30|41375.9|41355.9|41368.4|41348.4|41375.9|41355.9|41368.2|41348.2|7
1725355060000|2024-09-03 09:17:40|41368.6|41348.6|41375.7|41355.7|41375.7|41355.7|41368.4|41348.4|9
1725355070000|2024-09-03 09:17:50|41378.2|41358.2|41373|41353|41378.2|41358.2|41373|41353|2
1725355080000|2024-09-03 09:18:00|41373.2|41353.2|41375.5|41355.5|41375.5|41355.5|41373.2|41353.2|5
1725355090000|2024-09-03 09:18:10|41375.7|41355.7|41378.2|41358.2|41378.2|41358.2|41375.5|41355.5|2
1725355100000|2024-09-03 09:18:20|41375.7|41355.7|41375.5|41355.5|41375.7|41355.7|41370.7|41350.7|6
1725355110000|2024-09-03 09:18:30|41375.7|41355.7|41375.7|41355.7|41375.7|41355.7|41375.7|41355.7|0
1725355120000|2024-09-03 09:18:40|41375.5|41355.5|41375.9|41355.9|41375.9|41355.9|41373.2|41353.2|1
1725355130000|2024-09-03 09:18:50|41375.5|41355.5|41375.7|41355.7|41378.2|41358.2|41375.5|41355.5|2
1725355140000|2024-09-03 09:19:00|41378.2|41358.2|41373.2|41353.2|41378.2|41358.2|41373.2|41353.2|0
1725355150000|2024-09-03 09:19:10|41373|41353|41365.5|41345.5|41373|41353|41365.5|41345.5|2
1725355160000|2024-09-03 09:19:20|41365.3|41345.3|41355.5|41335.5|41365.5|41345.5|41355.5|41335.5|8
1725355170000|2024-09-03 09:19:30|41355.7|41335.7|41348.4|41328.4|41355.7|41335.7|41348.4|41328.4|9
1725355180000|2024-09-03 09:19:40|41348.2|41328.2|41338.2|41318.2|41348.2|41328.2|41338.2|41318.2|20
1725355190000|2024-09-03 09:19:50|41340.5|41320.5|41340.9|41320.9|41340.9|41320.9|41340.5|41320.5|2
1725355200000|2024-09-03 09:20:00|41340.7|41320.7|41340.5|41320.5|41343.2|41323.2|41338.2|41318.2|1
1725355210000|2024-09-03 09:20:10|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41338.4|41318.4|2
1725355220000|2024-09-03 09:20:20|41343|41323|41343.2|41323.2|41343.2|41323.2|41343|41323|2
1725355240000|2024-09-03 09:20:40|41340.7|41320.7|41345.5|41325.5|41345.5|41325.5|41340.7|41320.7|1
1725355250000|2024-09-03 09:20:50|41345.7|41325.7|41345.5|41325.5|41345.7|41325.7|41340.7|41320.7|5
1725355260000|2024-09-03 09:21:00|41343.2|41323.2|41338.2|41318.2|41343.2|41323.2|41338.2|41318.2|6
1725355270000|2024-09-03 09:21:10|41340.5|41320.5|41343.2|41323.2|41343.2|41323.2|41338.2|41318.2|3
1725355280000|2024-09-03 09:21:20|41345.7|41325.7|41345.7|41325.7|41348|41328|41343.4|41323.4|5
1725355290000|2024-09-03 09:21:30|41343.4|41323.4|41345.7|41325.7|41345.7|41325.7|41343.2|41323.2|0
1725355300000|2024-09-03 09:21:40|41343.4|41323.4|41345.7|41325.7|41345.7|41325.7|41343.2|41323.2|3
1725355310000|2024-09-03 09:21:50|41343.2|41323.2|41340.7|41320.7|41343.2|41323.2|41340.7|41320.7|6
1725355320000|2024-09-03 09:22:00|41343.2|41323.2|41335.9|41315.9|41343.2|41323.2|41335.9|41315.9|11
1725355330000|2024-09-03 09:22:10|41335.7|41315.7|41323.4|41303.4|41335.7|41315.7|41323.4|41303.4|6
1725355340000|2024-09-03 09:22:20|41323.2|41303.2|41333|41313|41333|41313|41323.2|41303.2|6
1725355350000|2024-09-03 09:22:30|41335.3|41315.3|41335.5|41315.5|41335.5|41315.5|41335.3|41315.3|1
1725355360000|2024-09-03 09:22:40|41335.7|41315.7|41338.2|41318.2|41338.2|41318.2|41335.7|41315.7|1
1725355370000|2024-09-03 09:22:50|41340.5|41320.5|41338.2|41318.2|41340.5|41320.5|41338.2|41318.2|4
1725355380000|2024-09-03 09:23:00|41330.7|41310.7|41326.3|41306.3|41330.9|41310.9|41326.3|41306.3|4
1725355390000|2024-09-03 09:23:10|41330.9|41310.9|41325.9|41305.9|41330.9|41310.9|41325.9|41305.9|8
1725355400000|2024-09-03 09:23:20|41321.3|41301.3|41323.6|41303.6|41325.9|41305.9|41321.3|41301.3|2
1725355410000|2024-09-03 09:23:30|41325.9|41305.9|41328.6|41308.6|41328.6|41308.6|41325.9|41305.9|0
1725355420000|2024-09-03 09:23:40|41326.3|41306.3|41328.4|41308.4|41328.6|41308.6|41325.9|41305.9|7
1725355430000|2024-09-03 09:23:50|41330.9|41310.9|41325.9|41305.9|41330.9|41310.9|41325.9|41305.9|2
1725355440000|2024-09-03 09:24:00|41326.1|41306.1|41323.6|41303.6|41326.1|41306.1|41318.6|41298.6|23
1725355450000|2024-09-03 09:24:10|41325.9|41305.9|41328.4|41308.4|41328.4|41308.4|41325.9|41305.9|2
1725355460000|2024-09-03 09:24:20|41326.1|41306.1|41325.9|41305.9|41326.1|41306.1|41325.9|41305.9|3
1725355470000|2024-09-03 09:24:30|||||||||1
1725355480000|2024-09-03 09:24:40|41325.7|41305.7|41330.7|41310.7|41330.7|41310.7|41325.7|41305.7|4
1725355490000|2024-09-03 09:24:50|41326.1|41306.1|41323.6|41303.6|41326.1|41306.1|41323.6|41303.6|11
1725355500000|2024-09-03 09:25:00|41321.6|41301.6|41321.4|41301.4|41326.4|41306.4|41321.4|41301.4|7
1725355510000|2024-09-03 09:25:10|||||||||3
1725355520000|2024-09-03 09:25:20|41319.1|41299.1|41319.1|41299.1|41321.4|41301.4|41318.9|41298.9|5
1725355530000|2024-09-03 09:25:30|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|3
1725355540000|2024-09-03 09:25:40|41318.9|41298.9|41319.1|41299.1|41319.1|41299.1|41316.4|41296.4|12
1725355550000|2024-09-03 09:25:50|41319.3|41299.3|41321.6|41301.6|41321.6|41301.6|41319.3|41299.3|0
1725355560000|2024-09-03 09:26:00|41326.2|41306.2|41261.8|41241.8|41326.4|41306.4|41255.5|41235.5|236
1725355570000|2024-09-03 09:26:10|41264.5|41244.5|41279.3|41259.3|41279.3|41259.3|41264.5|41244.5|13
1725355580000|2024-09-03 09:26:20|41277|41257|41286.8|41266.8|41286.8|41266.8|41277|41257|10
1725355590000|2024-09-03 09:26:30|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|1
1725355600000|2024-09-03 09:26:40|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|3
1725355610000|2024-09-03 09:26:50|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41282.2|41262.2|24
1725355620000|2024-09-03 09:27:00|41284.5|41264.5|41274.3|41254.3|41286.8|41266.8|41274.3|41254.3|8
1725355630000|2024-09-03 09:27:10|41272|41252|41267.2|41247.2|41272|41252|41267|41247|10
1725355640000|2024-09-03 09:27:20|41269.5|41249.5|41264.5|41244.5|41269.5|41249.5|41264.5|41244.5|3
1725355650000|2024-09-03 09:27:30|41267|41247|41267|41247|41269.5|41249.5|41266.8|41246.8|11
1725355660000|2024-09-03 09:27:40|41267.2|41247.2|41264.5|41244.5|41267.2|41247.2|41264.5|41244.5|2
1725355670000|2024-09-03 09:27:50|41266.8|41246.8|41269.5|41249.5|41269.5|41249.5|41266.8|41246.8|3
1725355680000|2024-09-03 09:28:00|41267.2|41247.2|41254.5|41234.5|41267.2|41247.2|41254.5|41234.5|18
1725355690000|2024-09-03 09:28:10|41252.2|41232.2|41257|41237|41261.8|41241.8|41249.1|41229.1|23
1725355700000|2024-09-03 09:28:20|41259.5|41239.5|41261.8|41241.8|41262|41242|41257.4|41237.4|13
1725355710000|2024-09-03 09:28:30|41262|41242|41257|41237|41264.5|41244.5|41257|41237|12
1725355720000|2024-09-03 09:28:40|41254.7|41234.7|41256.8|41236.8|41257.2|41237.2|41254.7|41234.7|6
1725355730000|2024-09-03 09:28:50|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|5
1725355740000|2024-09-03 09:29:00|41257|41237|41257|41237|41257|41237|41257|41237|8
1725355750000|2024-09-03 09:29:10|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|1
1725355760000|2024-09-03 09:29:20|41257|41237|41252.2|41232.2|41257|41237|41252.2|41232.2|5
1725355770000|2024-09-03 09:29:30|41254.5|41234.5|41256.8|41236.8|41259.1|41239.1|41254.5|41234.5|9
1725355780000|2024-09-03 09:29:40|||||||||2
1725355790000|2024-09-03 09:29:50|41251.8|41231.8|41247.2|41227.2|41251.8|41231.8|41247.2|41227.2|4
1725355800000|2024-09-03 09:30:00|41244.9|41224.9|41259.3|41239.3|41259.3|41239.3|41244.7|41224.7|4
1725355810000|2024-09-03 09:30:10|41257|41237|41256.8|41236.8|41257|41237|41256.8|41236.8|2
1725355820000|2024-09-03 09:30:20|41259.3|41239.3|41261.8|41241.8|41261.8|41241.8|41259.3|41239.3|0
1725355830000|2024-09-03 09:30:30|41259.5|41239.5|41261.8|41241.8|41264.5|41244.5|41259.5|41239.5|1
1725355840000|2024-09-03 09:30:40|41259.5|41239.5|41264.3|41244.3|41264.3|41244.3|41259.5|41239.5|1
1725355850000|2024-09-03 09:30:50|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|41264.3|41244.3|10
1725355860000|2024-09-03 09:31:00|41266.8|41246.8|41267|41247|41269.5|41249.5|41266.8|41246.8|3
1725355870000|2024-09-03 09:31:10|41266.8|41246.8|41264.5|41244.5|41269.5|41249.5|41264.5|41244.5|6
1725355880000|2024-09-03 09:31:20|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|3
1725355890000|2024-09-03 09:31:30|41267|41247|41267|41247|41267|41247|41267|41247|3
1725355900000|2024-09-03 09:31:40|41239.5|41219.5|41226.8|41206.8|41239.5|41219.5|41221.8|41201.8|65
1725355910000|2024-09-03 09:31:50|41229.1|41209.1|41224.5|41204.5|41229.5|41209.5|41224.5|41204.5|6
1725355920000|2024-09-03 09:32:00|41226.8|41206.8|41229.5|41209.5|41231.8|41211.8|41226.8|41206.8|17
1725355930000|2024-09-03 09:32:10|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|0
1725355940000|2024-09-03 09:32:20|41229.5|41209.5|41229.5|41209.5|41231.8|41211.8|41227.2|41207.2|10
1725355950000|2024-09-03 09:32:30|41227|41207|41231.8|41211.8|41231.8|41211.8|41227|41207|14
1725355960000|2024-09-03 09:32:40|41229.5|41209.5|41231.8|41211.8|41231.8|41211.8|41229.5|41209.5|2
1725355970000|2024-09-03 09:32:50|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|41229.3|41209.3|5
1725355980000|2024-09-03 09:33:00|41229.3|41209.3|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|21
1725355990000|2024-09-03 09:33:10|41227|41207|41226.8|41206.8|41231.8|41211.8|41226.8|41206.8|21
1725356000000|2024-09-03 09:33:20|41224.5|41204.5|41219.5|41199.5|41224.5|41204.5|41219.5|41199.5|2
1725356010000|2024-09-03 09:33:30|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|2
1725356030000|2024-09-03 09:33:50|||||||||1
1725356040000|2024-09-03 09:34:00|41224.1|41204.1|41224.3|41204.3|41224.3|41204.3|41224.1|41204.1|12
1725356050000|2024-09-03 09:34:10|41219.5|41199.5|41207|41187|41219.5|41199.5|41207|41187|6
1725356060000|2024-09-03 09:34:20|41204.7|41184.7|41209.5|41189.5|41212|41192|41204.7|41184.7|3
1725356070000|2024-09-03 09:34:30|41209.3|41189.3|41209.3|41189.3|41209.3|41189.3|41209.3|41189.3|5
1725356080000|2024-09-03 09:34:40|41209.1|41189.1|41206.8|41186.8|41209.3|41189.3|41206.8|41186.8|4
1725356090000|2024-09-03 09:34:50|41209.1|41189.1|41206.8|41186.8|41209.3|41189.3|41206.8|41186.8|11
1725356100000|2024-09-03 09:35:00|41209.1|41189.1|41167.2|41147.2|41209.3|41189.3|41167.2|41147.2|21
1725356110000|2024-09-03 09:35:10|41169.3|41149.3|41161.8|41141.8|41169.5|41149.5|41161.8|41141.8|13
1725356120000|2024-09-03 09:35:20|41169.1|41149.1|41171.8|41151.8|41171.8|41151.8|41166.8|41146.8|16
1725356130000|2024-09-03 09:35:30|41174.1|41154.1|41181.8|41161.8|41181.8|41161.8|41174.1|41154.1|7
1725356140000|2024-09-03 09:35:40|41184.1|41164.1|41184.3|41164.3|41187|41167|41184.1|41164.1|5
1725356150000|2024-09-03 09:35:50|||||||||3
1725356160000|2024-09-03 09:36:00|41184.5|41164.5|41181.8|41161.8|41186.8|41166.8|41181.8|41161.8|10
1725356170000|2024-09-03 09:36:10|41179.5|41159.5|41179.3|41159.3|41179.5|41159.5|41179.3|41159.3|4
1725356180000|2024-09-03 09:36:20|41181.6|41161.6|41177.2|41157.2|41186.6|41166.6|41177.2|41157.2|33
1725356190000|2024-09-03 09:36:30|41177.4|41157.4|41182.2|41162.2|41182.2|41162.2|41177.4|41157.4|10
1725356200000|2024-09-03 09:36:40|41182|41162|41182|41162|41184.5|41164.5|41182|41162|12
1725356210000|2024-09-03 09:36:50|41181.8|41161.8|41172.2|41152.2|41181.8|41161.8|41172.2|41152.2|3
1725356220000|2024-09-03 09:37:00|41172|41152|41172.2|41152.2|41172.2|41152.2|41169.5|41149.5|3
1725356240000|2024-09-03 09:37:20|41169.7|41149.7|41169.5|41149.5|41169.7|41149.7|41169.5|41149.5|28
1725356250000|2024-09-03 09:37:30|41169.7|41149.7|41167.2|41147.2|41169.7|41149.7|41167.2|41147.2|4
1725356260000|2024-09-03 09:37:40|41164.9|41144.9|41164.7|41144.7|41164.9|41144.9|41159.5|41139.5|30
1725356270000|2024-09-03 09:37:50|41167|41147|41167|41147|41167|41147|41164.7|41144.7|17
1725356280000|2024-09-03 09:38:00|41164.7|41144.7|41172|41152|41172|41152|41164.7|41144.7|8
1725356290000|2024-09-03 09:38:10|41172.2|41152.2|41172.2|41152.2|41172.2|41152.2|41172.2|41152.2|5
1725356300000|2024-09-03 09:38:20|41174.5|41154.5|41174.9|41154.9|41177.2|41157.2|41174.5|41154.5|2
1725356310000|2024-09-03 09:38:30|41172.6|41152.6|41177.2|41157.2|41177.2|41157.2|41172.2|41152.2|1
1725356320000|2024-09-03 09:38:40|41174.9|41154.9|41172.2|41152.2|41177.2|41157.2|41172.2|41152.2|5
1725356330000|2024-09-03 09:38:50|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|41172.4|41152.4|2
1725356340000|2024-09-03 09:39:00|41172.2|41152.2|41172.4|41152.4|41172.4|41152.4|41172.2|41152.2|3
1725356350000|2024-09-03 09:39:10|41174.7|41154.7|41174.7|41154.7|41174.7|41154.7|41174.7|41154.7|1
1725356360000|2024-09-03 09:39:20|41172.4|41152.4|41172.2|41152.2|41172.4|41152.4|41172.2|41152.2|14
1725356370000|2024-09-03 09:39:30|41169.7|41149.7|41167.4|41147.4|41169.7|41149.7|41167.4|41147.4|0
1725356380000|2024-09-03 09:39:40|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41167.4|41147.4|2
1725356390000|2024-09-03 09:39:50|41167.6|41147.6|41167.4|41147.4|41167.6|41147.6|41167.4|41147.4|0
1725356400000|2024-09-03 09:40:00|41164.9|41144.9|41162.2|41142.2|41164.9|41144.9|41162.2|41142.2|20
1725356410000|2024-09-03 09:40:10|41159.9|41139.9|41159.9|41139.9|41159.9|41139.9|41157.4|41137.4|22
1725356420000|2024-09-03 09:40:20|41162.2|41142.2|41159.9|41139.9|41162.2|41142.2|41159.9|41139.9|2
1725356430000|2024-09-03 09:40:30|41157.6|41137.6|41152.2|41132.2|41157.6|41137.6|41152.2|41132.2|13
1725356440000|2024-09-03 09:40:40|41154.5|41134.5|41147.6|41127.6|41154.5|41134.5|41147.6|41127.6|23
1725356450000|2024-09-03 09:40:50|41147.4|41127.4|41149.9|41129.9|41149.9|41129.9|41147.2|41127.2|3
1725356460000|2024-09-03 09:41:00|41152.4|41132.4|41149.9|41129.9|41152.6|41132.6|41147.6|41127.6|15
1725356470000|2024-09-03 09:41:10|41152.4|41132.4|41147.4|41127.4|41154.9|41134.9|41147.4|41127.4|9
1725356480000|2024-09-03 09:41:20|41149.7|41129.7|41147.2|41127.2|41149.7|41129.7|41147.2|41127.2|1
1725356490000|2024-09-03 09:41:30|41149.5|41129.5|41147.6|41127.6|41149.9|41129.9|41144.9|41124.9|6
1725356500000|2024-09-03 09:41:40|41144.9|41124.9|41142.2|41122.2|41144.9|41124.9|41137.4|41117.4|34
1725356510000|2024-09-03 09:41:50|41139.9|41119.9|41137.6|41117.6|41142.2|41122.2|41137.6|41117.6|18
1725356520000|2024-09-03 09:42:00|41137.4|41117.4|41144.7|41124.7|41152.6|41132.6|41132.4|41112.4|45
1725356530000|2024-09-03 09:42:10|41139.9|41119.9|41124.9|41104.9|41139.9|41119.9|41122.2|41102.2|31
1725356540000|2024-09-03 09:42:20|41122.6|41102.6|41129.9|41109.9|41129.9|41109.9|41122.2|41102.2|10
1725356550000|2024-09-03 09:42:30|41129.7|41109.7|41124.9|41104.9|41129.7|41109.7|41124.9|41104.9|5
1725356560000|2024-09-03 09:42:40|41127.2|41107.2|41129.5|41109.5|41129.5|41109.5|41127.2|41107.2|10
1725356570000|2024-09-03 09:42:50|41127.2|41107.2|41127.2|41107.2|41127.2|41107.2|41127.2|41107.2|6
1725356580000|2024-09-03 09:43:00|41127.6|41107.6|41129.9|41109.9|41129.9|41109.9|41127.6|41107.6|3
1725356590000|2024-09-03 09:43:10|41132.2|41112.2|41139.5|41119.5|41139.5|41119.5|41129.9|41109.9|9
1725356600000|2024-09-03 09:43:20|41139.7|41119.7|41137.2|41117.2|41139.7|41119.7|41134.9|41114.9|3
1725356610000|2024-09-03 09:43:30|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|3
1725356620000|2024-09-03 09:43:40|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|4
1725356630000|2024-09-03 09:43:50|41137.6|41117.6|41134.9|41114.9|41139.9|41119.9|41134.9|41114.9|3
1725356640000|2024-09-03 09:44:00|41137.2|41117.2|41127.2|41107.2|41137.2|41117.2|41127.2|41107.2|8
1725356650000|2024-09-03 09:44:10|||||||||2
1725356660000|2024-09-03 09:44:20|41124.9|41104.9|41117.6|41097.6|41124.9|41104.9|41117.6|41097.6|6
1725356670000|2024-09-03 09:44:30|41115.3|41095.3|41117.4|41097.4|41117.4|41097.4|41115.1|41095.1|2
1725356680000|2024-09-03 09:44:40|41112.4|41092.4|41109.7|41089.7|41112.4|41092.4|41109.7|41089.7|4
1725356690000|2024-09-03 09:44:50|41107.2|41087.2|41107.2|41087.2|41107.6|41087.6|41104.9|41084.9|2
1725356700000|2024-09-03 09:45:00|41104.9|41084.9|41102.6|41082.6|41104.9|41084.9|41102.6|41082.6|5
1725356710000|2024-09-03 09:45:10|||||||||6
1725356720000|2024-09-03 09:45:20|41102.4|41082.4|41107.2|41087.2|41107.2|41087.2|41102.4|41082.4|3
1725356730000|2024-09-03 09:45:30|41107.4|41087.4|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|7
1725356740000|2024-09-03 09:45:40|41107.2|41087.2|41107.2|41087.2|41107.2|41087.2|41104.9|41084.9|1
1725356750000|2024-09-03 09:45:50|41104.9|41084.9|41107.2|41087.2|41109.7|41089.7|41104.9|41084.9|3
1725356760000|2024-09-03 09:46:00|41109.5|41089.5|41104.9|41084.9|41109.9|41089.9|41104.9|41084.9|6
1725356770000|2024-09-03 09:46:10|41109.5|41089.5|41102.4|41082.4|41109.9|41089.9|41102.4|41082.4|8
1725356780000|2024-09-03 09:46:20|41100.1|41080.1|41102.4|41082.4|41102.4|41082.4|41099.9|41079.9|0
1725356790000|2024-09-03 09:46:30|41102.2|41082.2|41097.4|41077.4|41102.4|41082.4|41097.4|41077.4|10
1725356800000|2024-09-03 09:46:40|41099.9|41079.9|41097.4|41077.4|41099.9|41079.9|41097.4|41077.4|7
1725356810000|2024-09-03 09:46:50|41090.1|41070.1|41087.8|41067.8|41090.1|41070.1|41087.8|41067.8|33
1725356820000|2024-09-03 09:47:00|41087.6|41067.6|41067.6|41047.6|41087.8|41067.8|41067.6|41047.6|60
1725356830000|2024-09-03 09:47:10|41069.9|41049.9|41067.6|41047.6|41069.9|41049.9|41062.4|41042.4|14
1725356840000|2024-09-03 09:47:20|41052.4|41032.4|41047.8|41027.8|41052.4|41032.4|41047.8|41027.8|101
1725356850000|2024-09-03 09:47:30|41047.6|41027.6|41047.4|41027.4|41047.6|41027.6|41047.4|41027.4|13
1725356860000|2024-09-03 09:47:40|41047.6|41027.6|41047.6|41027.6|41049.9|41029.9|41047.4|41027.4|8
1725356870000|2024-09-03 09:47:50|41045.1|41025.1|41047.6|41027.6|41047.6|41027.6|41044.9|41024.9|10
1725356880000|2024-09-03 09:48:00|41047.4|41027.4|41047.4|41027.4|41047.6|41027.6|41047.4|41027.4|10
1725356890000|2024-09-03 09:48:10|41047.6|41027.6|41047.4|41027.4|41049.9|41029.9|41047.4|41027.4|5
1725356900000|2024-09-03 09:48:20|41045.1|41025.1|41047.6|41027.6|41049.9|41029.9|41045.1|41025.1|13
1725356910000|2024-09-03 09:48:30|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|1
1725356920000|2024-09-03 09:48:40|41047.6|41027.6|41047.6|41027.6|41049.9|41029.9|41047.4|41027.4|15
1725356930000|2024-09-03 09:48:50|41042.4|41022.4|41044.9|41024.9|41047.2|41027.2|41042.4|41022.4|15
1725356940000|2024-09-03 09:49:00|41042.4|41022.4|41039.9|41019.9|41044.9|41024.9|41039.9|41019.9|17
1725356950000|2024-09-03 09:49:10|41039.7|41019.7|41037.6|41017.6|41039.9|41019.9|41037.4|41017.4|4
1725356960000|2024-09-03 09:49:20|41044.9|41024.9|41042.6|41022.6|41044.9|41024.9|41042.4|41022.4|17
1725356970000|2024-09-03 09:49:30|41042.4|41022.4|41040.1|41020.1|41042.4|41022.4|41037.9|41017.9|8
1725356980000|2024-09-03 09:49:40|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|2
1725356990000|2024-09-03 09:49:50|41037.6|41017.6|41032.6|41012.6|41037.6|41017.6|41030.1|41010.1|13
1725357000000|2024-09-03 09:50:00|41032.2|41012.2|41032.4|41012.4|41032.7|41012.7|41029.9|41009.9|4
1725357010000|2024-09-03 09:50:10|41032.2|41012.2|41014.9|40994.9|41032.2|41012.2|41014.9|40994.9|23
1725357020000|2024-09-03 09:50:20|41012.7|40992.7|41007.7|40987.7|41012.7|40992.7|41007.7|40987.7|24
1725357030000|2024-09-03 09:50:30|41009.9|40989.9|41007.7|40987.7|41009.9|40989.9|41000.4|40980.4|14
1725357040000|2024-09-03 09:50:40|41005.4|40985.4|41005.2|40985.2|41005.4|40985.4|41000.4|40980.4|12
1725357050000|2024-09-03 09:50:50|41002.9|40982.9|41002.7|40982.7|41007.2|40987.2|41002.7|40982.7|4
1725357060000|2024-09-03 09:51:00|41000.4|40980.4|40997.7|40977.7|41002.7|40982.7|40997.7|40977.7|6
1725357070000|2024-09-03 09:51:10|40995.2|40975.2|41005|40985|41005|40985|40995.2|40975.2|26
1725357080000|2024-09-03 09:51:20|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.5|40982.5|5
1725357090000|2024-09-03 09:51:30|41005|40985|41005|40985|41005|40985|41005|40985|7
1725357100000|2024-09-03 09:51:40|41005.2|40985.2|41010|40990|41010|40990|41005|40985|9
1725357110000|2024-09-03 09:51:50|41012.3|40992.3|41009.8|40989.8|41012.7|40992.7|41009.8|40989.8|18
1725357120000|2024-09-03 09:52:00|41009.5|40989.5|41007.7|40987.7|41010|40990|41007.3|40987.3|6
1725357130000|2024-09-03 09:52:10|41010|40990|41012.5|40992.5|41012.5|40992.5|41010|40990|7
1725357140000|2024-09-03 09:52:20|41010|40990|41012.5|40992.5|41012.5|40992.5|41010|40990|4
1725357150000|2024-09-03 09:52:30|41012.3|40992.3|41010|40990|41012.7|40992.7|41010|40990|10
1725357160000|2024-09-03 09:52:40|41012.5|40992.5|41010|40990|41012.7|40992.7|41010|40990|4
1725357170000|2024-09-03 09:52:50|41010.2|40990.2|41012.5|40992.5|41012.7|40992.7|41007.7|40987.7|7
1725357180000|2024-09-03 09:53:00|41012.7|40992.7|41007.7|40987.7|41012.7|40992.7|41007.7|40987.7|4
1725357190000|2024-09-03 09:53:10|41010.2|40990.2|41012.7|40992.7|41012.7|40992.7|41010.2|40990.2|4
1725357200000|2024-09-03 09:53:20|41015|40995|41012.7|40992.7|41017.3|40997.3|41012.7|40992.7|8
1725357210000|2024-09-03 09:53:30|41010.2|40990.2|41009.8|40989.8|41010.2|40990.2|41009.8|40989.8|3
1725357220000|2024-09-03 09:53:40|41007.5|40987.5|41005|40985|41007.5|40987.5|41005|40985|5
1725357230000|2024-09-03 09:53:50|41009.6|40989.6|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|4
1725357240000|2024-09-03 09:54:00|41010|40990|41007.5|40987.5|41010|40990|41007.5|40987.5|3
1725357250000|2024-09-03 09:54:10|41005.2|40985.2|41002.5|40982.5|41007.5|40987.5|41002.5|40982.5|2
1725357260000|2024-09-03 09:54:20|41002.3|40982.3|41002.3|40982.3|41002.5|40982.5|41002.3|40982.3|0
1725357270000|2024-09-03 09:54:30|41002.5|40982.5|41007.5|40987.5|41007.5|40987.5|41002.5|40982.5|8
1725357280000|2024-09-03 09:54:40|41009.8|40989.8|41005.2|40985.2|41009.8|40989.8|41005.2|40985.2|5
1725357290000|2024-09-03 09:54:50|41007.5|40987.5|41005|40985|41007.5|40987.5|41002.7|40982.7|6
1725357300000|2024-09-03 09:55:00|41004.6|40984.6|41005|40985|41005|40985|41002.3|40982.3|5
1725357310000|2024-09-03 09:55:10|41002.7|40982.7|41002.5|40982.5|41004.8|40984.8|41002.3|40982.3|3
1725357320000|2024-09-03 09:55:20|41000|40980|41002.7|40982.7|41002.7|40982.7|41000|40980|2
1725357330000|2024-09-03 09:55:30|41005|40985|41005|40985|41005|40985|41002.7|40982.7|0
1725357340000|2024-09-03 09:55:40|41002.7|40982.7|41000|40980|41005|40985|41000|40980|9
1725357350000|2024-09-03 09:55:50|40999.8|40979.8|41000|40980|41002.3|40982.3|40999.6|40979.6|11
1725357360000|2024-09-03 09:56:00|41002.3|40982.3|41002.3|40982.3|41002.7|40982.7|40997.5|40977.5|17
1725357370000|2024-09-03 09:56:10|40997.7|40977.7|40997.5|40977.5|41000|40980|40997.5|40977.5|9
1725357380000|2024-09-03 09:56:20|40995.2|40975.2|41000|40980|41000|40980|40995.2|40975.2|8
1725357390000|2024-09-03 09:56:30|41002.3|40982.3|41002.5|40982.5|41002.5|40982.5|41002.3|40982.3|1
1725357400000|2024-09-03 09:56:40|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|1
1725357410000|2024-09-03 09:56:50|41010|40990|41007.5|40987.5|41010|40990|41007.5|40987.5|6
1725357420000|2024-09-03 09:57:00|41007.3|40987.3|41004.8|40984.8|41007.3|40987.3|41004.8|40984.8|14
1725357430000|2024-09-03 09:57:10|41005|40985|41000|40980|41005|40985|41000|40980|36
1725357440000|2024-09-03 09:57:20|40997.7|40977.7|40997.5|40977.5|40997.7|40977.7|40995.2|40975.2|6
1725357450000|2024-09-03 09:57:30|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|3
1725357460000|2024-09-03 09:57:40|40992.9|40972.9|40980.2|40960.2|40992.9|40972.9|40980|40960|14
1725357470000|2024-09-03 09:57:50|40982.5|40962.5|40997.3|40977.3|40999.6|40979.6|40982.5|40962.5|28
1725357480000|2024-09-03 09:58:00|40997.1|40977.1|40990|40970|40997.1|40977.1|40990|40970|19
1725357490000|2024-09-03 09:58:10|40985.2|40965.2|40982.5|40962.5|40985.2|40965.2|40982.3|40962.3|35
1725357500000|2024-09-03 09:58:20|40982.3|40962.3|40985|40965|40985|40965|40982.3|40962.3|7
1725357510000|2024-09-03 09:58:30|40987.5|40967.5|40987.3|40967.3|40987.5|40967.5|40985|40965|6
1725357520000|2024-09-03 09:58:40|40985|40965|40982.7|40962.7|40985|40965|40982.7|40962.7|4
1725357530000|2024-09-03 09:58:50|40982.5|40962.5|40982.7|40962.7|40985|40965|40982.3|40962.3|3
1725357540000|2024-09-03 09:59:00|40982.5|40962.5|40982.3|40962.3|40985|40965|40980|40960|4
1725357550000|2024-09-03 09:59:10|40980|40960|40980|40960|40985|40965|40980|40960|4
1725357560000|2024-09-03 09:59:20|40982.5|40962.5|40982.3|40962.3|40984.8|40964.8|40980|40960|10
1725357570000|2024-09-03 09:59:30|40982.5|40962.5|40982.3|40962.3|40982.5|40962.5|40977.5|40957.5|17
1725357580000|2024-09-03 09:59:40|40980|40960|40977.3|40957.3|40980|40960|40977.3|40957.3|4
1725357590000|2024-09-03 09:59:50|40975|40955|40990|40970|40990|40970|40975|40955|27
1725357600000|2024-09-03 10:00:00|40989.8|40969.8|40987.3|40967.3|40992.3|40972.3|40987.3|40967.3|15
1725357610000|2024-09-03 10:00:10|40984.8|40964.8|40949.6|40929.6|40984.8|40964.8|40942.3|40922.3|25
1725357620000|2024-09-03 10:00:20|40947.3|40927.3|40939.8|40919.8|40949.8|40929.8|40939.8|40919.8|22
1725357630000|2024-09-03 10:00:30|40937.5|40917.5|40940|40920|40940|40920|40932.3|40912.3|12
1725357640000|2024-09-03 10:00:40|40942.3|40922.3|40937.3|40917.3|40942.3|40922.3|40937.3|40917.3|8
1725357650000|2024-09-03 10:00:50|40939.6|40919.6|40934.8|40914.8|40942.3|40922.3|40934.8|40914.8|10
1725357660000|2024-09-03 10:01:00|40930|40910|40937.3|40917.3|40937.3|40917.3|40930|40910|19
1725357670000|2024-09-03 10:01:10|40937.5|40917.5|40937.3|40917.3|40940|40920|40937.3|40917.3|11
1725357680000|2024-09-03 10:01:20|40935|40915|40942.3|40922.3|40942.3|40922.3|40935|40915|7
1725357690000|2024-09-03 10:01:30|40940|40920|40939.8|40919.8|40940|40920|40934.8|40914.8|20
1725357700000|2024-09-03 10:01:40|40942.3|40922.3|40957.3|40937.3|40957.3|40937.3|40942.3|40922.3|16
1725357710000|2024-09-03 10:01:50|||||||||15
1725357720000|2024-09-03 10:02:00|40954.8|40934.8|40952.3|40932.3|40954.8|40934.8|40952.3|40932.3|4
1725357730000|2024-09-03 10:02:10|40950|40930|40945.2|40925.2|40950|40930|40945.2|40925.2|5
1725357740000|2024-09-03 10:02:20|40945|40925|40944.8|40924.8|40945|40925|40944.6|40924.6|9
1725357750000|2024-09-03 10:02:30|40942.5|40922.5|40947.3|40927.3|40949.8|40929.8|40942.3|40922.3|7
1725357760000|2024-09-03 10:02:40|40949.8|40929.8|40947.5|40927.5|40950|40930|40947.3|40927.3|7
1725357770000|2024-09-03 10:02:50|40947.3|40927.3|40932.7|40912.7|40947.3|40927.3|40932.7|40912.7|15
1725357780000|2024-09-03 10:03:00|40930.4|40910.4|40930|40910|40930.4|40910.4|40927.7|40907.7|5
1725357790000|2024-09-03 10:03:10|40932.3|40912.3|40937.3|40917.3|40937.3|40917.3|40932.3|40912.3|7
1725357800000|2024-09-03 10:03:20|40939.6|40919.6|40945|40925|40945|40925|40939.6|40919.6|22
1725357810000|2024-09-03 10:03:30|40945.4|40925.4|40945|40925|40950|40930|40945|40925|5
1725357820000|2024-09-03 10:03:40|40942.3|40922.3|40937.5|40917.5|40942.3|40922.3|40937.5|40917.5|9
1725357830000|2024-09-03 10:03:50|40937.3|40917.3|40937.5|40917.5|40937.5|40917.5|40937.3|40917.3|3
1725357840000|2024-09-03 10:04:00|40940|40920|40937.3|40917.3|40940|40920|40934.6|40914.6|8
1725357850000|2024-09-03 10:04:10|40937.5|40917.5|40939.8|40919.8|40939.8|40919.8|40937.5|40917.5|1
1725357860000|2024-09-03 10:04:20|40940|40920|40944.8|40924.8|40944.8|40924.8|40940|40920|5
1725357870000|2024-09-03 10:04:30|40945|40925|40952.1|40932.1|40952.1|40932.1|40945|40925|2
1725357880000|2024-09-03 10:04:40|40947.5|40927.5|40952.7|40932.7|40952.7|40932.7|40947.1|40927.1|5
1725357890000|2024-09-03 10:04:50|40952.9|40932.9|40955.2|40935.2|40957.5|40937.5|40952.9|40932.9|7
1725357900000|2024-09-03 10:05:00|40955|40935|40962.3|40942.3|40962.3|40942.3|40955|40935|3
1725357910000|2024-09-03 10:05:10|40962.5|40942.5|40960|40940|40962.5|40942.5|40960|40940|3
1725357920000|2024-09-03 10:05:20|40959.8|40939.8|40950|40930|40959.8|40939.8|40950|40930|19
1725357930000|2024-09-03 10:05:30|40952.3|40932.3|40954.8|40934.8|40954.8|40934.8|40952.3|40932.3|6
1725357940000|2024-09-03 10:05:40|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|2
1725357950000|2024-09-03 10:05:50|40959.6|40939.6|40957.3|40937.3|40959.8|40939.8|40957.3|40937.3|10
1725357960000|2024-09-03 10:06:00|40955|40935|40955|40935|40955|40935|40952.7|40932.7|6
1725357970000|2024-09-03 10:06:10|40957.3|40937.3|40959.8|40939.8|40959.8|40939.8|40957.3|40937.3|1
1725357980000|2024-09-03 10:06:20|40960|40940|40960|40940|40960.2|40940.2|40960|40940|17
1725357990000|2024-09-03 10:06:30|40960.2|40940.2|40967.3|40947.3|40967.3|40947.3|40960.2|40940.2|7
1725358000000|2024-09-03 10:06:40|40965|40945|40967.3|40947.3|40967.3|40947.3|40965|40945|1
1725358010000|2024-09-03 10:06:50|40965|40945|40967.7|40947.7|40972.3|40952.3|40965|40945|29
1725358020000|2024-09-03 10:07:00|40965|40945|40965|40945|40965|40945|40965|40945|10
1725358030000|2024-09-03 10:07:10|40967.3|40947.3|40967.3|40947.3|40967.5|40947.5|40965|40945|2
1725358040000|2024-09-03 10:07:20|40965|40945|40960|40940|40965|40945|40960|40940|2
1725358050000|2024-09-03 10:07:30|40955|40935|40942.5|40922.5|40955|40935|40942.5|40922.5|29
1725358060000|2024-09-03 10:07:40|40942.7|40922.7|40937.7|40917.7|40945|40925|40937.7|40917.7|25
1725358070000|2024-09-03 10:07:50|40935|40915|40937.5|40917.5|40940|40920|40935|40915|7
1725358080000|2024-09-03 10:08:00|40935|40915|40925|40905|40935|40915|40922.7|40902.7|29
1725358090000|2024-09-03 10:08:10|40922.7|40902.7|40927.5|40907.5|40927.5|40907.5|40920|40900|8
1725358100000|2024-09-03 10:08:20|40929.8|40909.8|40932.3|40912.3|40932.3|40912.3|40929.8|40909.8|7
1725358110000|2024-09-03 10:08:30|40930|40910|40932.5|40912.5|40932.5|40912.5|40930|40910|8
1725358120000|2024-09-03 10:08:40|40930|40910|40927.5|40907.5|40930|40910|40927.5|40907.5|13
1725358130000|2024-09-03 10:08:50|40927.7|40907.7|40907.7|40887.7|40930|40910|40907.7|40887.7|6
1725358140000|2024-09-03 10:09:00|40910|40890|40907.7|40887.7|40910|40890|40905|40885|17
1725358150000|2024-09-03 10:09:10|40912.5|40892.5|40917.5|40897.5|40917.5|40897.5|40912.5|40892.5|5
1725358160000|2024-09-03 10:09:20|40920|40900|40917.7|40897.7|40920|40900|40917.7|40897.7|17
1725358170000|2024-09-03 10:09:30|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|40915.4|40895.4|3
1725358180000|2024-09-03 10:09:40|40915|40895|40910|40890|40915|40895|40910|40890|8
1725358190000|2024-09-03 10:09:50|40907.7|40887.7|40917.3|40897.3|40917.3|40897.3|40907.7|40887.7|34
1725358200000|2024-09-03 10:10:00|40915|40895|40917.3|40897.3|40917.5|40897.5|40915|40895|14
1725358210000|2024-09-03 10:10:10|40919.6|40899.6|40914.8|40894.8|40919.6|40899.6|40914.8|40894.8|7
1725358220000|2024-09-03 10:10:20|40915|40895|40910|40890|40915|40895|40910|40890|8
1725358230000|2024-09-03 10:10:30|40907.7|40887.7|40912.7|40892.7|40915|40895|40907.7|40887.7|12
1725358240000|2024-09-03 10:10:40|40915|40895|40912.7|40892.7|40915|40895|40912.7|40892.7|4
1725358250000|2024-09-03 10:10:50|40912.5|40892.5|40907.7|40887.7|40912.5|40892.5|40907.7|40887.7|5
1725358260000|2024-09-03 10:11:00|40910|40890|40912.5|40892.5|40912.7|40892.7|40910|40890|5
1725358270000|2024-09-03 10:11:10|40907.7|40887.7|40902.7|40882.7|40907.7|40887.7|40902.7|40882.7|18
1725358280000|2024-09-03 10:11:20|40905|40885|40905|40885|40907.5|40887.5|40905|40885|1
1725358290000|2024-09-03 10:11:30|40902.7|40882.7|40907.5|40887.5|40907.5|40887.5|40902.5|40882.5|6
1725358300000|2024-09-03 10:11:40|40910|40890|40905|40885|40910|40890|40902.7|40882.7|22
1725358310000|2024-09-03 10:11:50|40902.7|40882.7|40902.5|40882.5|40902.7|40882.7|40902.5|40882.5|6
1725358320000|2024-09-03 10:12:00|40900.2|40880.2|40895|40875|40900.2|40880.2|40895|40875|35
1725358330000|2024-09-03 10:12:10|40897.3|40877.3|40895|40875|40897.5|40877.5|40892.7|40872.7|5
1725358340000|2024-09-03 10:12:20|40890|40870|40890|40870|40895|40875|40890|40870|4
1725358350000|2024-09-03 10:12:30|40892.7|40872.7|40892.7|40872.7|40897.3|40877.3|40892.7|40872.7|24
1725358360000|2024-09-03 10:12:40|40895|40875|40897.7|40877.7|40897.7|40877.7|40895|40875|8
1725358370000|2024-09-03 10:12:50|40900|40880|40897.7|40877.7|40902.7|40882.7|40895.2|40875.2|20
1725358380000|2024-09-03 10:13:00|40892.7|40872.7|40885|40865|40892.7|40872.7|40885|40865|15
1725358390000|2024-09-03 10:13:10|40882.7|40862.7|40880|40860|40882.7|40862.7|40880|40860|8
1725358400000|2024-09-03 10:13:20|40877.7|40857.7|40882.7|40862.7|40882.9|40862.9|40872.5|40852.5|44
1725358410000|2024-09-03 10:13:30|40882.5|40862.5|40877.5|40857.5|40882.5|40862.5|40875.2|40855.2|3
1725358420000|2024-09-03 10:13:40|40877.7|40857.7|40870.2|40850.2|40877.7|40857.7|40870|40850|14
1725358430000|2024-09-03 10:13:50|40872.7|40852.7|40870.2|40850.2|40872.7|40852.7|40870|40850|10
1725358440000|2024-09-03 10:14:00|40872.7|40852.7|40870|40850|40875|40855|40867.5|40847.5|28
1725358450000|2024-09-03 10:14:10|40865.2|40845.2|40867.7|40847.7|40875.2|40855.2|40865.2|40845.2|34
1725358460000|2024-09-03 10:14:20|40870|40850|40862.7|40842.7|40870|40850|40860|40840|21
1725358470000|2024-09-03 10:14:30|40860.2|40840.2|40857.7|40837.7|40860.2|40840.2|40857.7|40837.7|9
1725358480000|2024-09-03 10:14:40|40857.5|40837.5|40855.4|40835.4|40857.7|40837.7|40850.4|40830.4|31
1725358490000|2024-09-03 10:14:50|40855|40835|40852.7|40832.7|40855|40835|40845.6|40825.6|81
1725358500000|2024-09-03 10:15:00|40850.4|40830.4|40847.9|40827.9|40850.4|40830.4|40845.4|40825.4|25
1725358510000|2024-09-03 10:15:10|40848.1|40828.1|40850.4|40830.4|40852.7|40832.7|40845.4|40825.4|7
1725358520000|2024-09-03 10:15:20|40852.7|40832.7|40840.4|40820.4|40852.7|40832.7|40840.4|40820.4|41
1725358530000|2024-09-03 10:15:30|40838.1|40818.1|40830.6|40810.6|40838.1|40818.1|40830.6|40810.6|57
1725358540000|2024-09-03 10:15:40|40833.1|40813.1|40833.1|40813.1|40833.3|40813.3|40830.4|40810.4|21
1725358550000|2024-09-03 10:15:50|40830.6|40810.6|40828.1|40808.1|40830.6|40810.6|40825.8|40805.8|7
1725358560000|2024-09-03 10:16:00|40825.8|40805.8|40815.4|40795.4|40828.1|40808.1|40815.4|40795.4|44
1725358570000|2024-09-03 10:16:10|40810.4|40790.4|40810.2|40790.2|40810.4|40790.4|40800.4|40780.4|43
1725358580000|2024-09-03 10:16:20|40807.7|40787.7|40792.9|40772.9|40810.4|40790.4|40792.9|40772.9|67
1725358590000|2024-09-03 10:16:30|40792.7|40772.7|40798.1|40778.1|40803.1|40783.1|40790.4|40770.4|49
1725358600000|2024-09-03 10:16:40|40800.4|40780.4|40802.9|40782.9|40803.1|40783.1|40800.4|40780.4|43
1725358610000|2024-09-03 10:16:50|40802.7|40782.7|40807.9|40787.9|40807.9|40787.9|40802.7|40782.7|13
1725358620000|2024-09-03 10:17:00|40805.4|40785.4|40787.7|40767.7|40805.4|40785.4|40782.9|40762.9|32
1725358630000|2024-09-03 10:17:10|40785.4|40765.4|40785.7|40765.7|40803.2|40783.2|40785.4|40765.4|11
1725358640000|2024-09-03 10:17:20|40783.2|40763.2|40780.4|40760.4|40785.4|40765.4|40780.4|40760.4|10
1725358650000|2024-09-03 10:17:30|40782.9|40762.9|40782.9|40762.9|40782.9|40762.9|40780.4|40760.4|9
1725358660000|2024-09-03 10:17:40|40785.4|40765.4|40780.5|40760.5|40785.4|40765.4|40778.2|40758.2|12
1725358670000|2024-09-03 10:17:50|40782.7|40762.7|40778.2|40758.2|40782.7|40762.7|40778|40758|58
1725358680000|2024-09-03 10:18:00|40778|40758|40778|40758|40778|40758|40775.5|40755.5|3
1725358690000|2024-09-03 10:18:10|40785.2|40765.2|40763.2|40743.2|40788.2|40768.2|40763.2|40743.2|62
1725358700000|2024-09-03 10:18:20|40760.9|40740.9|40787.5|40767.5|40787.5|40767.5|40760.7|40740.7|21
1725358710000|2024-09-03 10:18:30|40787.7|40767.7|40787.5|40767.5|40788.2|40768.2|40787.5|40767.5|7
1725358720000|2024-09-03 10:18:40|40782.8|40762.8|40783|40763|40783.2|40763.2|40780.5|40760.5|10
1725358730000|2024-09-03 10:18:50|40780.7|40760.7|40778.2|40758.2|40783|40763|40778.2|40758.2|7
1725358740000|2024-09-03 10:19:00|40778|40758|40775.5|40755.5|40778|40758|40775.3|40755.3|5
1725358750000|2024-09-03 10:19:10|40777.8|40757.8|40778.4|40758.4|40778.4|40758.4|40773.2|40753.2|5
1725358760000|2024-09-03 10:19:20|40778.2|40758.2|40785.5|40765.5|40788|40768|40778.2|40758.2|3
1725358770000|2024-09-03 10:19:30|40783.2|40763.2|40778|40758|40783.2|40763.2|40778|40758|9
1725358780000|2024-09-03 10:19:40|40775.7|40755.7|40773.2|40753.2|40775.7|40755.7|40773.2|40753.2|3
1725358790000|2024-09-03 10:19:50|40775.5|40755.5|40782.8|40762.8|40785.1|40765.1|40775.5|40755.5|12
1725358800000|2024-09-03 10:20:00|40780.5|40760.5|40778|40758|40780.5|40760.5|40775.9|40755.9|6
1725358810000|2024-09-03 10:20:10|40778.2|40758.2|40778.2|40758.2|40780.5|40760.5|40775.5|40755.5|2
1725358820000|2024-09-03 10:20:20|40775.7|40755.7|40773.2|40753.2|40775.7|40755.7|40773.2|40753.2|1
1725358830000|2024-09-03 10:20:30|40775.5|40755.5|40770.9|40750.9|40775.5|40755.5|40770.9|40750.9|3
1725358840000|2024-09-03 10:20:40|40773.2|40753.2|40775.7|40755.7|40775.7|40755.7|40773.2|40753.2|16
1725358850000|2024-09-03 10:20:50|40778|40758|40785.5|40765.5|40785.5|40765.5|40778|40758|13
1725358860000|2024-09-03 10:21:00|40780.9|40760.9|40773.2|40753.2|40780.9|40760.9|40773.2|40753.2|11
1725358870000|2024-09-03 10:21:10|40772.8|40752.8|40768.2|40748.2|40772.8|40752.8|40768.2|40748.2|20
1725358880000|2024-09-03 10:21:20|40763.2|40743.2|40765.5|40745.5|40765.5|40745.5|40755.7|40735.7|7
1725358890000|2024-09-03 10:21:30|40768|40748|40765.5|40745.5|40768|40748|40765.5|40745.5|1
1725358900000|2024-09-03 10:21:40|40768|40748|40780.5|40760.5|40783|40763|40765.5|40745.5|30
1725358910000|2024-09-03 10:21:50|40783.2|40763.2|40780.5|40760.5|40783.2|40763.2|40780.5|40760.5|2
1725358920000|2024-09-03 10:22:00|40777.8|40757.8|40763.2|40743.2|40777.8|40757.8|40763.2|40743.2|19
1725358930000|2024-09-03 10:22:10|40760.7|40740.7|40748.2|40728.2|40760.7|40740.7|40748.2|40728.2|21
1725358940000|2024-09-03 10:22:20|40748|40728|40748|40728|40750.5|40730.5|40745.5|40725.5|12
1725358950000|2024-09-03 10:22:30|40748.2|40728.2|40745.7|40725.7|40750.5|40730.5|40743.4|40723.4|8
1725358960000|2024-09-03 10:22:40|40743.2|40723.2|40740.9|40720.9|40743.2|40723.2|40740.9|40720.9|3
1725358970000|2024-09-03 10:22:50|40740.7|40720.7|40740.7|40720.7|40743.2|40723.2|40740.7|40720.7|6
1725358980000|2024-09-03 10:23:00|40745.3|40725.3|40743|40723|40747.8|40727.8|40743|40723|17
1725358990000|2024-09-03 10:23:10|40745.5|40725.5|40740.5|40720.5|40745.5|40725.5|40740.5|40720.5|17
1725359000000|2024-09-03 10:23:20|40743|40723|40748|40728|40748|40728|40743|40723|4
1725359010000|2024-09-03 10:23:30|40750.5|40730.5|40758.2|40738.2|40758.2|40738.2|40750.5|40730.5|10
1725359020000|2024-09-03 10:23:40|40760.7|40740.7|40770.5|40750.5|40770.5|40750.5|40758.2|40738.2|12
1725359030000|2024-09-03 10:23:50|40773|40753|40793.2|40773.2|40793.2|40773.2|40773|40753|16
1725359040000|2024-09-03 10:24:00|40790.5|40770.5|40793|40773|40795.5|40775.5|40790.5|40770.5|17
1725359050000|2024-09-03 10:24:10|40790.5|40770.5|40790.5|40770.5|40790.5|40770.5|40788|40768|6
1725359060000|2024-09-03 10:24:20|40788|40768|40785.5|40765.5|40788|40768|40785.5|40765.5|17
1725359070000|2024-09-03 10:24:30|40783.2|40763.2|40778|40758|40783.2|40763.2|40778|40758|5
1725359080000|2024-09-03 10:24:40|40780.3|40760.3|40773.2|40753.2|40780.5|40760.5|40773.2|40753.2|9
1725359090000|2024-09-03 10:24:50|40775.7|40755.7|40773|40753|40775.7|40755.7|40770.7|40750.7|8
1725359100000|2024-09-03 10:25:00|40770.7|40750.7|40775.5|40755.5|40775.5|40755.5|40770.5|40750.5|8
1725359110000|2024-09-03 10:25:10|40773|40753|40778|40758|40778|40758|40773|40753|4
1725359120000|2024-09-03 10:25:20|40780.5|40760.5|40778|40758|40780.5|40760.5|40778|40758|0
1725359130000|2024-09-03 10:25:30|40775.7|40755.7|40770.5|40750.5|40775.7|40755.7|40770.5|40750.5|4
1725359140000|2024-09-03 10:25:40|40770.3|40750.3|40765.7|40745.7|40770.3|40750.3|40765.7|40745.7|3
1725359150000|2024-09-03 10:25:50|40763.2|40743.2|40755.5|40735.5|40763.2|40743.2|40755.5|40735.5|12
1725359160000|2024-09-03 10:26:00|40757.8|40737.8|40758|40738|40758|40738|40755.5|40735.5|14
1725359170000|2024-09-03 10:26:10|40760.5|40740.5|40765.5|40745.5|40765.5|40745.5|40760.5|40740.5|3
1725359180000|2024-09-03 10:26:20|40767.8|40747.8|40768|40748|40768|40748|40767.8|40747.8|2
1725359190000|2024-09-03 10:26:30|40770.3|40750.3|40770.5|40750.5|40770.5|40750.5|40770.3|40750.3|3
1725359200000|2024-09-03 10:26:40|40770.7|40750.7|40782.8|40762.8|40782.8|40762.8|40770.7|40750.7|1
1725359210000|2024-09-03 10:26:50|40778|40758|40775.3|40755.3|40778|40758|40775.3|40755.3|2
1725359220000|2024-09-03 10:27:00|40777.8|40757.8|40780.1|40760.1|40780.1|40760.1|40775.3|40755.3|2
1725359230000|2024-09-03 10:27:10|40780.3|40760.3|40780.3|40760.3|40780.3|40760.3|40780.3|40760.3|1
1725359240000|2024-09-03 10:27:20|40778|40758|40780.5|40760.5|40780.5|40760.5|40778|40758|9
1725359250000|2024-09-03 10:27:30|40785.3|40765.3|40800.5|40780.5|40800.5|40780.5|40785.3|40765.3|10
1725359260000|2024-09-03 10:27:40|40802.8|40782.8|40803.2|40783.2|40803.2|40783.2|40802.8|40782.8|8
1725359270000|2024-09-03 10:27:50|40803|40783|40805.5|40785.5|40805.5|40785.5|40803|40783|6
1725359280000|2024-09-03 10:28:00|||||||||3
1725359290000|2024-09-03 10:28:10|40805.7|40785.7|40800.5|40780.5|40808|40788|40800.5|40780.5|4
1725359300000|2024-09-03 10:28:20|||||||||5
1725359310000|2024-09-03 10:28:30|40803|40783|40802.8|40782.8|40803|40783|40802.8|40782.8|5
1725359320000|2024-09-03 10:28:40|40800.5|40780.5|40803.2|40783.2|40803.2|40783.2|40800.5|40780.5|1
1725359330000|2024-09-03 10:28:50|40805.5|40785.5|40813|40793|40817.8|40797.8|40805.5|40785.5|13
1725359340000|2024-09-03 10:29:00|40810.5|40790.5|40808.2|40788.2|40810.5|40790.5|40808.2|40788.2|7
1725359350000|2024-09-03 10:29:10|40805.5|40785.5|40803.2|40783.2|40805.5|40785.5|40803|40783|11
1725359360000|2024-09-03 10:29:20|40805.5|40785.5|40808.2|40788.2|40808.2|40788.2|40805.5|40785.5|2
1725359370000|2024-09-03 10:29:30|40808|40788|40808.2|40788.2|40808.2|40788.2|40808|40788|0
1725359380000|2024-09-03 10:29:40|40810.5|40790.5|40810.7|40790.7|40813|40793|40810.5|40790.5|1
1725359390000|2024-09-03 10:29:50|40815.1|40795.1|40813|40793|40818|40798|40813|40793|7
1725359400000|2024-09-03 10:30:00|40810.7|40790.7|40813.2|40793.2|40818.2|40798.2|40810.5|40790.5|10
1725359410000|2024-09-03 10:30:10|40810.5|40790.5|40810.5|40790.5|40810.5|40790.5|40810.5|40790.5|12
1725359420000|2024-09-03 10:30:20|40810.3|40790.3|40805.5|40785.5|40810.3|40790.3|40805.5|40785.5|7
1725359430000|2024-09-03 10:30:30|40803.2|40783.2|40805.5|40785.5|40805.5|40785.5|40802.8|40782.8|5
1725359440000|2024-09-03 10:30:40|40818.2|40798.2|40815.5|40795.5|40818.2|40798.2|40815.5|40795.5|7
1725359450000|2024-09-03 10:30:50|40813.2|40793.2|40813.2|40793.2|40813.2|40793.2|40810.9|40790.9|5
1725359460000|2024-09-03 10:31:00|40815.5|40795.5|40815.5|40795.5|40815.5|40795.5|40815.5|40795.5|1
1725359470000|2024-09-03 10:31:10|40820.5|40800.5|40820.5|40800.5|40823|40803|40820.5|40800.5|5
1725359480000|2024-09-03 10:31:20|40823|40803|40818.2|40798.2|40823|40803|40818.2|40798.2|2
1725359490000|2024-09-03 10:31:30|40818|40798|40818.2|40798.2|40820.5|40800.5|40815.5|40795.5|16
1725359500000|2024-09-03 10:31:40|40818|40798|40818|40798|40818|40798|40818|40798|2
1725359510000|2024-09-03 10:31:50|40818.2|40798.2|40815.5|40795.5|40820.5|40800.5|40815.5|40795.5|3
1725359520000|2024-09-03 10:32:00|||||||||5
1725359530000|2024-09-03 10:32:10|40818.2|40798.2|40815.5|40795.5|40818.2|40798.2|40815.5|40795.5|3
1725359540000|2024-09-03 10:32:20|40815.9|40795.9|40820.5|40800.5|40820.5|40800.5|40815.9|40795.9|6
1725359550000|2024-09-03 10:32:30|40818.2|40798.2|40807.8|40787.8|40818.2|40798.2|40805.5|40785.5|17
1725359560000|2024-09-03 10:32:40|40808|40788|40808.2|40788.2|40810.5|40790.5|40808|40788|1
1725359570000|2024-09-03 10:32:50|40807.8|40787.8|40810.5|40790.5|40810.5|40790.5|40807.8|40787.8|6
1725359580000|2024-09-03 10:33:00|40813|40793|40815.5|40795.5|40815.5|40795.5|40813|40793|6
1725359590000|2024-09-03 10:33:10|40817.8|40797.8|40825.5|40805.5|40825.5|40805.5|40817.8|40797.8|8
1725359600000|2024-09-03 10:33:20|40825.3|40805.3|40823|40803|40825.5|40805.5|40823|40803|6
1725359610000|2024-09-03 10:33:30|40825.3|40805.3|40827.8|40807.8|40828|40808|40825.3|40805.3|8
1725359620000|2024-09-03 10:33:40|40828|40808|40820.5|40800.5|40828|40808|40820.5|40800.5|2
1725359630000|2024-09-03 10:33:50|40818.2|40798.2|40815.5|40795.5|40818.2|40798.2|40815.5|40795.5|2
1725359640000|2024-09-03 10:34:00|40813.2|40793.2|40810.5|40790.5|40813.2|40793.2|40808.2|40788.2|3
1725359650000|2024-09-03 10:34:10|40805.9|40785.9|40802.6|40782.6|40805.9|40785.9|40802.6|40782.6|4
1725359660000|2024-09-03 10:34:20|40802.8|40782.8|40800.3|40780.3|40802.8|40782.8|40800.3|40780.3|11
1725359670000|2024-09-03 10:34:30|40797.8|40777.8|40793.2|40773.2|40797.8|40777.8|40793.2|40773.2|3
1725359680000|2024-09-03 10:34:40|40795.5|40775.5|40793|40773|40795.5|40775.5|40793|40773|3
1725359690000|2024-09-03 10:34:50|40790.7|40770.7|40795.5|40775.5|40795.5|40775.5|40790.5|40770.5|8
1725359700000|2024-09-03 10:35:00|40793|40773|40790.5|40770.5|40793|40773|40790.5|40770.5|2
1725359710000|2024-09-03 10:35:10|40788.2|40768.2|40785.5|40765.5|40788.2|40768.2|40783.2|40763.2|5
1725359720000|2024-09-03 10:35:20|40783.2|40763.2|40783|40763|40783.2|40763.2|40780.5|40760.5|7
1725359730000|2024-09-03 10:35:30|40780.5|40760.5|40782.8|40762.8|40782.8|40762.8|40780.5|40760.5|3
1725359740000|2024-09-03 10:35:40|40783|40763|40783.2|40763.2|40785.5|40765.5|40783|40763|2
1725359750000|2024-09-03 10:35:50|||||||||1
1725359760000|2024-09-03 10:36:00|40780.7|40760.7|40775.9|40755.9|40780.7|40760.7|40775.9|40755.9|6
1725359770000|2024-09-03 10:36:10|40775.5|40755.5|40773.2|40753.2|40775.5|40755.5|40773|40753|3
1725359780000|2024-09-03 10:36:20|40775.5|40755.5|40775.5|40755.5|40775.5|40755.5|40773.2|40753.2|12
1725359790000|2024-09-03 10:36:30|40778|40758|40775.5|40755.5|40778|40758|40775.5|40755.5|11
1725359800000|2024-09-03 10:36:40|40773.2|40753.2|40780.5|40760.5|40780.5|40760.5|40773|40753|3
1725359810000|2024-09-03 10:36:50|40780.7|40760.7|40783.2|40763.2|40785.5|40765.5|40780.7|40760.7|9
1725359820000|2024-09-03 10:37:00|40780.5|40760.5|40780.5|40760.5|40780.7|40760.7|40778.2|40758.2|17
1725359830000|2024-09-03 10:37:10|40785.5|40765.5|40780.7|40760.7|40785.5|40765.5|40778.4|40758.4|11
1725359840000|2024-09-03 10:37:20|40778.2|40758.2|40785.5|40765.5|40785.5|40765.5|40775.7|40755.7|8
1725359850000|2024-09-03 10:37:30|40787.8|40767.8|40788|40768|40788|40768|40787.8|40767.8|1
1725359860000|2024-09-03 10:37:40|40790.3|40770.3|40790.5|40770.5|40790.5|40770.5|40790.3|40770.3|4
1725359870000|2024-09-03 10:37:50|40795.5|40775.5|40795.5|40775.5|40795.5|40775.5|40795.5|40775.5|6
1725359880000|2024-09-03 10:38:00|40795.7|40775.7|40800.5|40780.5|40800.5|40780.5|40795.7|40775.7|6
1725359890000|2024-09-03 10:38:10|40808|40788|40820.3|40800.3|40820.3|40800.3|40808|40788|23
1725359900000|2024-09-03 10:38:20|40825.5|40805.5|40835.5|40815.5|40835.5|40815.5|40825.5|40805.5|8
1725359910000|2024-09-03 10:38:30|40838|40818|40840.5|40820.5|40840.5|40820.5|40835.5|40815.5|10
1725359920000|2024-09-03 10:38:40|40838.2|40818.2|40845.5|40825.5|40845.5|40825.5|40838|40818|21
1725359930000|2024-09-03 10:38:50|40847.8|40827.8|40848|40828|40848.2|40828.2|40845.5|40825.5|13
1725359940000|2024-09-03 10:39:00|40845.5|40825.5|40835.5|40815.5|40845.5|40825.5|40833|40813|14
1725359950000|2024-09-03 10:39:10|40835.7|40815.7|40837.8|40817.8|40840.3|40820.3|40835.5|40815.5|3
1725359960000|2024-09-03 10:39:20|40835.3|40815.3|40830.3|40810.3|40835.3|40815.3|40830.3|40810.3|26
1725359970000|2024-09-03 10:39:30|||||||||25
1725359980000|2024-09-03 10:39:40|40828|40808|40815.5|40795.5|40828|40808|40815.5|40795.5|36
1725359990000|2024-09-03 10:39:50|40820.5|40800.5|40825.5|40805.5|40825.5|40805.5|40820.5|40800.5|17
1725360000000|2024-09-03 10:40:00|40828|40808|40835.5|40815.5|40835.7|40815.7|40828|40808|13
1725360010000|2024-09-03 10:40:10|40840.5|40820.5|40845.5|40825.5|40845.5|40825.5|40840.5|40820.5|6
1725360020000|2024-09-03 10:40:20|40848|40828|40842.8|40822.8|40850.5|40830.5|40840.5|40820.5|13
1725360030000|2024-09-03 10:40:30|40843|40823|40848|40828|40848|40828|40840.7|40820.7|4
1725360040000|2024-09-03 10:40:40|40845.5|40825.5|40858|40838|40858|40838|40845.5|40825.5|9
1725360050000|2024-09-03 10:40:50|40855.5|40835.5|40850.5|40830.5|40858|40838|40840.9|40820.9|28
1725360060000|2024-09-03 10:41:00|40848|40828|40840.5|40820.5|40848|40828|40838.2|40818.2|11
1725360070000|2024-09-03 10:41:10|40842.8|40822.8|40843|40823|40845.3|40825.3|40840.5|40820.5|6
1725360080000|2024-09-03 10:41:20|40843.2|40823.2|40840.5|40820.5|40843.2|40823.2|40838.2|40818.2|2
1725360090000|2024-09-03 10:41:30|40843.2|40823.2|40840.5|40820.5|40843.2|40823.2|40840.5|40820.5|4
1725360100000|2024-09-03 10:41:40|||||||||4
1725360110000|2024-09-03 10:41:50|40842.8|40822.8|40843.2|40823.2|40845.5|40825.5|40842.8|40822.8|10
1725360120000|2024-09-03 10:42:00|40843|40823|40838|40818|40843.2|40823.2|40838|40818|6
1725360130000|2024-09-03 10:42:10|40833.2|40813.2|40835.1|40815.1|40835.5|40815.5|40830.9|40810.9|29
1725360140000|2024-09-03 10:42:20|40832.8|40812.8|40835.5|40815.5|40838|40818|40832.8|40812.8|11
1725360150000|2024-09-03 10:42:30|40838.2|40818.2|40843|40823|40843|40823|40838|40818|6
1725360170000|2024-09-03 10:42:50|40845.5|40825.5|40838|40818|40845.5|40825.5|40838|40818|2
1725360180000|2024-09-03 10:43:00|40835.7|40815.7|40830.5|40810.5|40835.7|40815.7|40830.5|40810.5|8
1725360190000|2024-09-03 10:43:10|40833|40813|40833|40813|40835.3|40815.3|40833|40813|7
1725360200000|2024-09-03 10:43:20|40835.3|40815.3|40835.5|40815.5|40835.5|40815.5|40835.3|40815.3|2
1725360210000|2024-09-03 10:43:30|||||||||1
1725360220000|2024-09-03 10:43:40|40833|40813|40838|40818|40838|40818|40830.5|40810.5|10
1725360230000|2024-09-03 10:43:50|40840.3|40820.3|40842.8|40822.8|40842.8|40822.8|40840.3|40820.3|2
1725360240000|2024-09-03 10:44:00|40840.3|40820.3|40840.3|40820.3|40842.6|40822.6|40840.3|40820.3|4
1725360250000|2024-09-03 10:44:10|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|6
1725360260000|2024-09-03 10:44:20|40830.5|40810.5|40830.5|40810.5|40835.5|40815.5|40830.5|40810.5|15
1725360270000|2024-09-03 10:44:30|40835.5|40815.5|40833|40813|40835.5|40815.5|40833|40813|20
1725360280000|2024-09-03 10:44:40|||||||||2
1725360290000|2024-09-03 10:44:50|40830.5|40810.5|40827.8|40807.8|40830.5|40810.5|40820.5|40800.5|28
1725360300000|2024-09-03 10:45:00|40823.2|40803.2|40820.5|40800.5|40825.5|40805.5|40815.5|40795.5|19
1725360310000|2024-09-03 10:45:10|40818|40798|40820.5|40800.5|40820.5|40800.5|40815.5|40795.5|2
1725360320000|2024-09-03 10:45:20|40818|40798|40825.8|40805.8|40825.8|40805.8|40818|40798|8
1725360330000|2024-09-03 10:45:30|40823.3|40803.3|40830.5|40810.5|40830.5|40810.5|40823.3|40803.3|1
1725360340000|2024-09-03 10:45:40|40832.8|40812.8|40832.8|40812.8|40832.8|40812.8|40832.8|40812.8|4
1725360350000|2024-09-03 10:45:50|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|40835.5|40815.5|1
1725360360000|2024-09-03 10:46:00|40835.8|40815.8|40841|40821|40841|40821|40835.8|40815.8|6
1725360370000|2024-09-03 10:46:10|40840.8|40820.8|40838.3|40818.3|40840.8|40820.8|40838.3|40818.3|0
1725360380000|2024-09-03 10:46:20|40841|40821|40838.1|40818.1|40841|40821|40833.3|40813.3|5
1725360390000|2024-09-03 10:46:30|40838.3|40818.3|40840.6|40820.6|40840.6|40820.6|40838.3|40818.3|6
1725360400000|2024-09-03 10:46:40|40835.6|40815.6|40830.8|40810.8|40835.6|40815.6|40830.8|40810.8|23
1725360410000|2024-09-03 10:46:50|40833.1|40813.1|40830.3|40810.3|40833.1|40813.1|40830.3|40810.3|34
1725360420000|2024-09-03 10:47:00|40830.4|40810.4|40820.6|40800.6|40830.4|40810.4|40820.6|40800.6|24
1725360430000|2024-09-03 10:47:10|40818.1|40798.1|40820.6|40800.6|40820.6|40800.6|40815.6|40795.6|110
1725360440000|2024-09-03 10:47:20|||||||||23
1725360450000|2024-09-03 10:47:30|||||||||6
1725360460000|2024-09-03 10:47:40|||||||||8
1725360480000|2024-09-03 10:48:00|40818.3|40798.3|40820.6|40800.6|40820.6|40800.6|40815.6|40795.6|15
1725360490000|2024-09-03 10:48:10|40818.3|40798.3|40820.6|40800.6|40820.6|40800.6|40818.3|40798.3|15
1725360500000|2024-09-03 10:48:20|||||||||25
1725360510000|2024-09-03 10:48:30|||||||||5
1725360520000|2024-09-03 10:48:40|40817.9|40797.9|40817.9|40797.9|40817.9|40797.9|40817.9|40797.9|2
1725360530000|2024-09-03 10:48:50|40815.6|40795.6|40820.6|40800.6|40820.6|40800.6|40815.6|40795.6|10
1725360540000|2024-09-03 10:49:00|40815.6|40795.6|40818.1|40798.1|40818.1|40798.1|40815.6|40795.6|5
1725360550000|2024-09-03 10:49:10|40820.4|40800.4|40820.6|40800.6|40820.6|40800.6|40820.4|40800.4|1
1725360570000|2024-09-03 10:49:30|||||||||6
1725360580000|2024-09-03 10:49:40|40818.3|40798.3|40820.6|40800.6|40820.6|40800.6|40818.3|40798.3|13
1725360590000|2024-09-03 10:49:50|||||||||5
1725360600000|2024-09-03 10:50:00|40818.1|40798.1|40815.6|40795.6|40818.1|40798.1|40815.6|40795.6|21
1725360610000|2024-09-03 10:50:10|40817.9|40797.9|40818.1|40798.1|40818.1|40798.1|40817.9|40797.9|5
1725360620000|2024-09-03 10:50:20|40820.6|40800.6|40815.6|40795.6|40820.6|40800.6|40815.6|40795.6|2
1725360630000|2024-09-03 10:50:30|40815.8|40795.8|40820.6|40800.6|40820.6|40800.6|40815.8|40795.8|13
1725360640000|2024-09-03 10:50:40|||||||||1
1725360650000|2024-09-03 10:50:50|||||||||42
1725360660000|2024-09-03 10:51:00|||||||||9
1725360670000|2024-09-03 10:51:10|40821|40801|40840.4|40820.4|40840.4|40820.4|40821|40801|42
1725360680000|2024-09-03 10:51:20|40842.9|40822.9|40855.6|40835.6|40855.6|40835.6|40842.9|40822.9|10
1725360700000|2024-09-03 10:51:40|40858.3|40838.3|40858.1|40838.1|40858.3|40838.3|40855.6|40835.6|4
1725360710000|2024-09-03 10:51:50|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|2
1725360720000|2024-09-03 10:52:00|40860.8|40840.8|40848.3|40828.3|40863.1|40843.1|40848.3|40828.3|16
1725360730000|2024-09-03 10:52:10|40845.8|40825.8|40843.1|40823.1|40845.8|40825.8|40843.1|40823.1|14
1725360740000|2024-09-03 10:52:20|40845.6|40825.6|40850.6|40830.6|40850.6|40830.6|40845.6|40825.6|18
1725360750000|2024-09-03 10:52:30|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|1
1725360760000|2024-09-03 10:52:40|40860.6|40840.6|40862.9|40842.9|40863.1|40843.1|40860.6|40840.6|9
1725360770000|2024-09-03 10:52:50|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40858.3|40838.3|17
1725360780000|2024-09-03 10:53:00|40863.1|40843.1|40865.6|40845.6|40868.1|40848.1|40863.1|40843.1|6
1725360790000|2024-09-03 10:53:10|||||||||1
1725360800000|2024-09-03 10:53:20|40870.6|40850.6|40860.6|40840.6|40870.6|40850.6|40860.6|40840.6|16
1725360810000|2024-09-03 10:53:30|40858.1|40838.1|40855.6|40835.6|40858.1|40838.1|40855.6|40835.6|9
1725360820000|2024-09-03 10:53:40|||||||||1
1725360830000|2024-09-03 10:53:50|40853.1|40833.1|40858.1|40838.1|40858.1|40838.1|40853.1|40833.1|8
1725360840000|2024-09-03 10:54:00|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|14
1725360850000|2024-09-03 10:54:10|40850.6|40830.6|40850.6|40830.6|40852.9|40832.9|40850.6|40830.6|9
1725360860000|2024-09-03 10:54:20|40848.1|40828.1|40850.6|40830.6|40850.6|40830.6|40848.1|40828.1|10
1725360870000|2024-09-03 10:54:30|40855.6|40835.6|40860.6|40840.6|40860.6|40840.6|40855.6|40835.6|8
1725360880000|2024-09-03 10:54:40|40862.9|40842.9|40860.8|40840.8|40862.9|40842.9|40858.1|40838.1|25
1725360890000|2024-09-03 10:54:50|40861|40841|40865.6|40845.6|40865.6|40845.6|40861|40841|6
1725360900000|2024-09-03 10:55:00|40863.3|40843.3|40875.6|40855.6|40875.6|40855.6|40863.1|40843.1|19
1725360910000|2024-09-03 10:55:10|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|5
1725360920000|2024-09-03 10:55:20|40880.6|40860.6|40880.6|40860.6|40880.6|40860.6|40875.6|40855.6|15
1725360930000|2024-09-03 10:55:30|40877.9|40857.9|40868.3|40848.3|40880.4|40860.4|40868.3|40848.3|5
1725360950000|2024-09-03 10:55:50|40866|40846|40865.6|40845.6|40866|40846|40865.6|40845.6|5
1725360960000|2024-09-03 10:56:00|40863.1|40843.1|40865.6|40845.6|40865.6|40845.6|40863.1|40843.1|0
1725360970000|2024-09-03 10:56:10|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|1
1725360980000|2024-09-03 10:56:20|40870.6|40850.6|40865.6|40845.6|40872.9|40852.9|40863.3|40843.3|8
1725360990000|2024-09-03 10:56:30|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|2
1725361000000|2024-09-03 10:56:40|40865.4|40845.4|40860.6|40840.6|40865.4|40845.4|40860.6|40840.6|5
1725361010000|2024-09-03 10:56:50|40858.3|40838.3|40858.1|40838.1|40858.3|40838.3|40858.1|40838.1|0
1725361020000|2024-09-03 10:57:00|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40853.3|40833.3|2
1725361030000|2024-09-03 10:57:10|40850.8|40830.8|40850.6|40830.6|40850.8|40830.8|40850.6|40830.6|2
1725361040000|2024-09-03 10:57:20|||||||||6
1725361070000|2024-09-03 10:57:50|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40838.1|40818.1|18
1725361080000|2024-09-03 10:58:00|40838.1|40818.1|40835.6|40815.6|40838.1|40818.1|40835.6|40815.6|4
1725361090000|2024-09-03 10:58:10|40833.1|40813.1|40830.6|40810.6|40833.1|40813.1|40830.6|40810.6|13
1725361100000|2024-09-03 10:58:20|40832.9|40812.9|40833.1|40813.1|40833.1|40813.1|40832.9|40812.9|3
1725361110000|2024-09-03 10:58:30|40833.3|40813.3|40835.6|40815.6|40835.6|40815.6|40833.3|40813.3|5
1725361130000|2024-09-03 10:58:50|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|10
1725361140000|2024-09-03 10:59:00|40835.8|40815.8|40835.6|40815.6|40835.8|40815.8|40835.6|40815.6|4
1725361150000|2024-09-03 10:59:10|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|1
1725361160000|2024-09-03 10:59:20|40835.6|40815.6|40840.6|40820.6|40840.6|40820.6|40835.6|40815.6|4
1725361170000|2024-09-03 10:59:30|40838.3|40818.3|40840.6|40820.6|40840.6|40820.6|40838.1|40818.1|3
1725361180000|2024-09-03 10:59:40|40838.3|40818.3|40838.1|40818.1|40838.3|40818.3|40838.1|40818.1|2
1725361190000|2024-09-03 10:59:50|40840.6|40820.6|40838.1|40818.1|40840.6|40820.6|40835.6|40815.6|3
1725361200000|2024-09-03 11:00:00|40835.8|40815.8|40808.3|40788.3|40835.8|40815.8|40805.8|40785.8|36
1725361210000|2024-09-03 11:00:10|40812.9|40792.9|40815.6|40795.6|40815.6|40795.6|40810.6|40790.6|9
1725361220000|2024-09-03 11:00:20|40820.6|40800.6|40827.9|40807.9|40830.2|40810.2|40820.6|40800.6|14
1725361230000|2024-09-03 11:00:30|40825.6|40805.6|40825.6|40805.6|40828.3|40808.3|40825.6|40805.6|2
1725361240000|2024-09-03 11:00:40|40823.1|40803.1|40823.3|40803.3|40823.3|40803.3|40818.5|40798.5|5
1725361250000|2024-09-03 11:00:50|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|4
1725361260000|2024-09-03 11:01:00|40823.3|40803.3|40818.3|40798.3|40823.3|40803.3|40818.3|40798.3|1
1725361270000|2024-09-03 11:01:10|40818.1|40798.1|40815.6|40795.6|40820.4|40800.4|40815.6|40795.6|5
1725361280000|2024-09-03 11:01:20|40818.1|40798.1|40818.1|40798.1|40818.1|40798.1|40818.1|40798.1|5
1725361290000|2024-09-03 11:01:30|40815.6|40795.6|40815.6|40795.6|40815.6|40795.6|40815.6|40795.6|1
1725361300000|2024-09-03 11:01:40|40813.3|40793.3|40810.8|40790.8|40818.3|40798.3|40810.8|40790.8|21
1725361310000|2024-09-03 11:01:50|||||||||7
1725361320000|2024-09-03 11:02:00|40808.3|40788.3|40810.6|40790.6|40810.8|40790.8|40808.3|40788.3|4
1725361330000|2024-09-03 11:02:10|||||||||1
1725361340000|2024-09-03 11:02:20|40812.9|40792.9|40808.1|40788.1|40812.9|40792.9|40805.8|40785.8|10
1725361350000|2024-09-03 11:02:30|40810.6|40790.6|40810.6|40790.6|40810.6|40790.6|40810.6|40790.6|0
1725361360000|2024-09-03 11:02:40|40810.4|40790.4|40807.9|40787.9|40810.4|40790.4|40807.9|40787.9|1
1725361370000|2024-09-03 11:02:50|40808.1|40788.1|40808.1|40788.1|40808.1|40788.1|40808.1|40788.1|0
1725361380000|2024-09-03 11:03:00|40805.8|40785.8|40805.6|40785.6|40805.8|40785.8|40805.6|40785.6|1
1725361390000|2024-09-03 11:03:10|40810.6|40790.6|40812.9|40792.9|40812.9|40792.9|40810.6|40790.6|6
1725361400000|2024-09-03 11:03:20|40810.6|40790.6|40815.4|40795.4|40815.4|40795.4|40810.6|40790.6|6
1725361410000|2024-09-03 11:03:30|40815.6|40795.6|40827.9|40807.9|40827.9|40807.9|40815.6|40795.6|19
1725361420000|2024-09-03 11:03:40|40828.1|40808.1|40830.6|40810.6|40830.6|40810.6|40827.9|40807.9|1
1725361430000|2024-09-03 11:03:50|40832.9|40812.9|40830.6|40810.6|40832.9|40812.9|40830.4|40810.4|8
1725361450000|2024-09-03 11:04:10|40832.9|40812.9|40830.6|40810.6|40832.9|40812.9|40830.6|40810.6|2
1725361470000|2024-09-03 11:04:30|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|40830.6|40810.6|2
1725361480000|2024-09-03 11:04:40|||||||||2
1725361490000|2024-09-03 11:04:50|40832.9|40812.9|40842.9|40822.9|40845.2|40825.2|40832.9|40812.9|9
1725361510000|2024-09-03 11:05:10|40845.4|40825.4|40843.1|40823.1|40845.4|40825.4|40843.1|40823.1|5
1725361520000|2024-09-03 11:05:20|40842.9|40822.9|40840.6|40820.6|40842.9|40822.9|40840.6|40820.6|2
1725361530000|2024-09-03 11:05:30|40840.4|40820.4|40838.1|40818.1|40840.4|40820.4|40835.8|40815.8|3
1725361550000|2024-09-03 11:05:50|40838.3|40818.3|40838.3|40818.3|40838.3|40818.3|40838.3|40818.3|2
1725361560000|2024-09-03 11:06:00|40838.5|40818.5|40838.3|40818.3|40838.5|40818.5|40838.3|40818.3|0
1725400810000|2024-09-03 22:00:10|40936.4|40916.4|40941.4|40921.4|40941.4|40921.4|40936.4|40916.4|6
1725400840000|2024-09-03 22:00:40|40939.2|40919.2|40938.7|40918.7|40939.2|40919.2|40938.7|40918.7|6
1725400860000|2024-09-03 22:01:00|40936.4|40916.4|40941.4|40921.4|40941.4|40921.4|40936.4|40916.4|10
1725400880000|2024-09-03 22:01:20|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|1
1725400890000|2024-09-03 22:01:30|40943.7|40923.7|40941.4|40921.4|40943.7|40923.7|40941.4|40921.4|4
1725400920000|2024-09-03 22:02:00|||||||||4
1725400930000|2024-09-03 22:02:10|40936.4|40916.4|40936.2|40916.2|40936.4|40916.4|40936.2|40916.2|5
1725400940000|2024-09-03 22:02:20|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|8
1725400960000|2024-09-03 22:02:40|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|0
1725400970000|2024-09-03 22:02:50|||||||||1
1725400980000|2024-09-03 22:03:00|40929.2|40909.2|40916.5|40896.5|40929.2|40909.2|40916.5|40896.5|11
1725400990000|2024-09-03 22:03:10|40916.2|40896.2|40906.2|40886.2|40916.2|40896.2|40906.2|40886.2|8
1725401000000|2024-09-03 22:03:20|40906.5|40886.5|40906.5|40886.5|40906.5|40886.5|40906.5|40886.5|8
1725401010000|2024-09-03 22:03:30|40911|40891|40914|40894|40914|40894|40911|40891|5
1725401020000|2024-09-03 22:03:40|40914.2|40894.2|40916.5|40896.5|40916.5|40896.5|40914.2|40894.2|2
1725401040000|2024-09-03 22:04:00|40914|40894|40914|40894|40914|40894|40914|40894|3
1725401070000|2024-09-03 22:04:30|||||||||2
1725401090000|2024-09-03 22:04:50|40911.5|40891.5|40899|40879|40911.5|40891.5|40899|40879|16
1725401110000|2024-09-03 22:05:10|40904|40884|40904|40884|40904|40884|40904|40884|5
1725401120000|2024-09-03 22:05:20|40906.5|40886.5|40909|40889|40909|40889|40906.5|40886.5|4
1725401180000|2024-09-03 22:06:20|||||||||9
1725401190000|2024-09-03 22:06:30|40911.2|40891.2|40909|40889|40911.2|40891.2|40909|40889|3
1725401200000|2024-09-03 22:06:40|||||||||1
1725401210000|2024-09-03 22:06:50|40911.2|40891.2|40911.7|40891.7|40911.7|40891.7|40911.2|40891.2|1
1725401220000|2024-09-03 22:07:00|40914|40894|40919|40899|40919|40899|40914|40894|1
1725401230000|2024-09-03 22:07:10|||||||||1
1725401260000|2024-09-03 22:07:40|||||||||3
1725401300000|2024-09-03 22:08:20|40916.7|40896.7|40914.2|40894.2|40916.7|40896.7|40914.2|40894.2|6
1725401390000|2024-09-03 22:09:50|||||||||4
1725401400000|2024-09-03 22:10:00|40911.7|40891.7|40914|40894|40914|40894|40911.7|40891.7|1
1725401410000|2024-09-03 22:10:10|40911.7|40891.7|40914|40894|40914|40894|40911.7|40891.7|1
1725401420000|2024-09-03 22:10:20|40914.2|40894.2|40914.2|40894.2|40914.2|40894.2|40914.2|40894.2|0
1725401460000|2024-09-03 22:11:00|||||||||2
1725401470000|2024-09-03 22:11:10|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|1
1725401480000|2024-09-03 22:11:20|40916.7|40896.7|40919.2|40899.2|40919.2|40899.2|40916.7|40896.7|2
1725401520000|2024-09-03 22:12:00|40921.5|40901.5|40921.5|40901.5|40921.5|40901.5|40921.5|40901.5|1
1725401530000|2024-09-03 22:12:10|40919.2|40899.2|40919.2|40899.2|40919.2|40899.2|40919.2|40899.2|0
1725401560000|2024-09-03 22:12:40|40914.2|40894.2|40914.2|40894.2|40914.2|40894.2|40914.2|40894.2|5
1725401600000|2024-09-03 22:13:20|40919|40899|40919.2|40899.2|40919.2|40899.2|40919|40899|10
1725401640000|2024-09-03 22:14:00|40919|40899|40919|40899|40919|40899|40919|40899|0
1725401650000|2024-09-03 22:14:10|40919.4|40899.4|40919.4|40899.4|40919.4|40899.4|40919.4|40899.4|0
1725401660000|2024-09-03 22:14:20|40919|40899|40919|40899|40919|40899|40919|40899|1
1725401690000|2024-09-03 22:14:50|40923.6|40903.6|40924|40904|40924|40904|40923.6|40903.6|6
1725401720000|2024-09-03 22:15:20|||||||||1
1725401740000|2024-09-03 22:15:40|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|3
1725401750000|2024-09-03 22:15:50|40926.7|40906.7|40926.7|40906.7|40926.7|40906.7|40926.7|40906.7|1
1725401810000|2024-09-03 22:16:50|40929.2|40909.2|40929.4|40909.4|40929.4|40909.4|40929.2|40909.2|2
1725401820000|2024-09-03 22:17:00|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|0
1725401850000|2024-09-03 22:17:30|||||||||1
1725401880000|2024-09-03 22:18:00|||||||||4
1725401930000|2024-09-03 22:18:50|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|40936.7|40916.7|1
1725401970000|2024-09-03 22:19:30|||||||||1
1725401990000|2024-09-03 22:19:50|40939.2|40919.2|40941.7|40921.7|40941.7|40921.7|40939.2|40919.2|4
1725402020000|2024-09-03 22:20:20|40944|40924|40944|40924|40944|40924|40944|40924|0
1725402060000|2024-09-03 22:21:00|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|2
1725402070000|2024-09-03 22:21:10|40944.4|40924.4|40946.7|40926.7|40946.7|40926.7|40944.4|40924.4|0
1725402090000|2024-09-03 22:21:30|40949.2|40929.2|40946.7|40926.7|40949.2|40929.2|40946.7|40926.7|0
1725402100000|2024-09-03 22:21:40|40949|40929|40946.7|40926.7|40949.2|40929.2|40946.7|40926.7|0
1725402110000|2024-09-03 22:21:50|40949|40929|40946.7|40926.7|40949.2|40929.2|40946.7|40926.7|0
1725402130000|2024-09-03 22:22:10|||||||||2
1725402160000|2024-09-03 22:22:40|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|0
1725402190000|2024-09-03 22:23:10|||||||||1
1725402240000|2024-09-03 22:24:00|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|4
1725402250000|2024-09-03 22:24:10|||||||||1
1725402300000|2024-09-03 22:25:00|||||||||1
1725402340000|2024-09-03 22:25:40|40949.2|40929.2|40951.7|40931.7|40951.7|40931.7|40949.2|40929.2|5
1725402360000|2024-09-03 22:26:00|||||||||1
1725402390000|2024-09-03 22:26:30|||||||||1
1725402420000|2024-09-03 22:27:00|||||||||6
1725402520000|2024-09-03 22:28:40|40954|40934|40951.7|40931.7|40954|40934|40951.7|40931.7|1
1725402540000|2024-09-03 22:29:00|40954|40934|40951.7|40931.7|40954|40934|40951.7|40931.7|0
1725402550000|2024-09-03 22:29:10|||||||||3
1725402600000|2024-09-03 22:30:00|40954|40934|40954|40934|40954|40934|40954|40934|1
1725402610000|2024-09-03 22:30:10|||||||||1
1725402620000|2024-09-03 22:30:20|40954.2|40934.2|40954.2|40934.2|40954.2|40934.2|40954.2|40934.2|0
1725402640000|2024-09-03 22:30:40|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|0
1725402690000|2024-09-03 22:31:30|40952|40932|40951.8|40931.8|40952|40932|40951.8|40931.8|6
1725402700000|2024-09-03 22:31:40|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|2
1725402710000|2024-09-03 22:31:50|40951.8|40931.8|40949.3|40929.3|40951.8|40931.8|40949.3|40929.3|2
1725402750000|2024-09-03 22:32:30|40951.5|40931.5|40951.8|40931.8|40951.8|40931.8|40951.5|40931.5|0
1725402760000|2024-09-03 22:32:40|40949.3|40929.3|40951.8|40931.8|40951.8|40931.8|40949.3|40929.3|0
1725402840000|2024-09-03 22:34:00|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|0
1725402900000|2024-09-03 22:35:00|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|0
1725402960000|2024-09-03 22:36:00|40954|40934|40954.3|40934.3|40954.3|40934.3|40954|40934|2
1725402980000|2024-09-03 22:36:20|||||||||2
1725403020000|2024-09-03 22:37:00|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|0
1725403120000|2024-09-03 22:38:40|||||||||4
1725403140000|2024-09-03 22:39:00|||||||||1
1725403160000|2024-09-03 22:39:20|40957|40937|40957|40937|40957|40937|40957|40937|2
1725403210000|2024-09-03 22:40:10|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|4
1725403260000|2024-09-03 22:41:00|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|2
1725403270000|2024-09-03 22:41:10|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|0
1725403280000|2024-09-03 22:41:20|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|0
1725403320000|2024-09-03 22:42:00|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|0
1725403340000|2024-09-03 22:42:20|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|1
1725403350000|2024-09-03 22:42:30|40959.1|40939.1|40959.1|40939.1|40959.1|40939.1|40959.1|40939.1|0
1725403390000|2024-09-03 22:43:10|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|0
1725403400000|2024-09-03 22:43:20|40961.8|40941.8|40959.5|40939.5|40961.8|40941.8|40959.5|40939.5|1
1725403410000|2024-09-03 22:43:30|40961.8|40941.8|40959.5|40939.5|40961.8|40941.8|40959.5|40939.5|0
1725403430000|2024-09-03 22:43:50|40959.3|40939.3|40959.5|40939.5|40959.5|40939.5|40959.3|40939.3|1
1725403500000|2024-09-03 22:45:00|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|1
1725403540000|2024-09-03 22:45:40|40969.1|40949.1|40971.8|40951.8|40973.9|40953.9|40969.1|40949.1|5
1725403620000|2024-09-03 22:47:00|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|0
1725403720000|2024-09-03 22:48:40|||||||||2
1725403790000|2024-09-03 22:49:50|40969.1|40949.1|40969.3|40949.3|40971.8|40951.8|40969.1|40949.1|1
1725403800000|2024-09-03 22:50:00|40971.6|40951.6|40971.8|40951.8|40971.8|40951.8|40971.6|40951.6|0
1725403810000|2024-09-03 22:50:10|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|5
1725403820000|2024-09-03 22:50:20|40971.8|40951.8|40974.1|40954.1|40974.1|40954.1|40971.8|40951.8|2
1725403830000|2024-09-03 22:50:30|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|0
1725403960000|2024-09-03 22:52:40|40972|40952|40974.3|40954.3|40974.3|40954.3|40972|40952|2
1725404040000|2024-09-03 22:54:00|||||||||1
1725404090000|2024-09-03 22:54:50|40971.8|40951.8|40974.1|40954.1|40974.1|40954.1|40971.8|40951.8|2
1725404100000|2024-09-03 22:55:00|40974.3|40954.3|40969.3|40949.3|40974.3|40954.3|40969.3|40949.3|5
1725404130000|2024-09-03 22:55:30|40971.6|40951.6|40971.6|40951.6|40971.8|40951.8|40971.6|40951.6|1
1725404140000|2024-09-03 22:55:40|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|0
1725404150000|2024-09-03 22:55:50|40974.3|40954.3|40971.8|40951.8|40974.3|40954.3|40971.8|40951.8|4
1725404160000|2024-09-03 22:56:00|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|1
1725404190000|2024-09-03 22:56:30|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|40971.8|40951.8|0
1725404230000|2024-09-03 22:57:10|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|40969.3|40949.3|1
1725404250000|2024-09-03 22:57:30|||||||||2
1725404280000|2024-09-03 22:58:00|40967|40947|40962.3|40942.3|40967|40947|40962.3|40942.3|4
1725404320000|2024-09-03 22:58:40|40962.1|40942.1|40961.8|40941.8|40962.1|40942.1|40961.8|40941.8|4
1725404340000|2024-09-03 22:59:00|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|1
1725404420000|2024-09-03 23:00:20|||||||||1
1725404440000|2024-09-03 23:00:40|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|0
1725404480000|2024-09-03 23:01:20|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|0
1725404490000|2024-09-03 23:01:30|40964.1|40944.1|40966.6|40946.6|40966.6|40946.6|40964.1|40944.1|12
1725404500000|2024-09-03 23:01:40|||||||||2
1725404540000|2024-09-03 23:02:20|||||||||1
1725404550000|2024-09-03 23:02:30|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|1
1725404640000|2024-09-03 23:04:00|40969.1|40949.1|40969.1|40949.1|40971.4|40951.4|40969.1|40949.1|1
1725404650000|2024-09-03 23:04:10|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|0
1725404700000|2024-09-03 23:05:00|||||||||1
1725404720000|2024-09-03 23:05:20|40971.4|40951.4|40971.6|40951.6|40971.6|40951.6|40971.4|40951.4|1
1725404740000|2024-09-03 23:05:40|||||||||1
1725404760000|2024-09-03 23:06:00|||||||||3
1725404820000|2024-09-03 23:07:00|||||||||1
1725405010000|2024-09-03 23:10:10|40971.7|40951.7|40971.7|40951.7|40971.7|40951.7|40971.7|40951.7|0
1725405050000|2024-09-03 23:10:50|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|2
1725405060000|2024-09-03 23:11:00|||||||||3
1725405070000|2024-09-03 23:11:10|40966.7|40946.7|40966.7|40946.7|40966.7|40946.7|40966.7|40946.7|0
1725405090000|2024-09-03 23:11:30|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|0
1725405130000|2024-09-03 23:12:10|40966.4|40946.4|40966.9|40946.9|40966.9|40946.9|40966.4|40946.4|7
1725405150000|2024-09-03 23:12:30|40964.4|40944.4|40964.4|40944.4|40964.4|40944.4|40964.4|40944.4|2
1725405270000|2024-09-03 23:14:30|40964.6|40944.6|40964.6|40944.6|40964.6|40944.6|40964.6|40944.6|0
1725405310000|2024-09-03 23:15:10|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|0
1725405410000|2024-09-03 23:16:50|||||||||2
1725405460000|2024-09-03 23:17:40|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|4
1725405470000|2024-09-03 23:17:50|40971.7|40951.7|40971.7|40951.7|40971.7|40951.7|40971.7|40951.7|3
1725405480000|2024-09-03 23:18:00|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|5
1725405490000|2024-09-03 23:18:10|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|40974.2|40954.2|1
1725405520000|2024-09-03 23:18:40|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|7
1725405530000|2024-09-03 23:18:50|40981.5|40961.5|40986.2|40966.2|40986.2|40966.2|40981.5|40961.5|2
1725405540000|2024-09-03 23:19:00|40984|40964|40988.7|40968.7|40988.7|40968.7|40984|40964|3
1725405550000|2024-09-03 23:19:10|40989|40969|40989|40969|40989|40969|40989|40969|5
1725405570000|2024-09-03 23:19:30|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|2
1725405620000|2024-09-03 23:20:20|40994|40974|40996.2|40976.2|40996.2|40976.2|40994|40974|9
1725405630000|2024-09-03 23:20:30|40996.5|40976.5|41001.9|40981.9|41001.9|40981.9|40996.5|40976.5|7
1725405640000|2024-09-03 23:20:40|||||||||2
1725405650000|2024-09-03 23:20:50|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|3
1725405660000|2024-09-03 23:21:00|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|1
1725405680000|2024-09-03 23:21:20|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|41006.7|40986.7|8
1725405690000|2024-09-03 23:21:30|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|2
1725405700000|2024-09-03 23:21:40|41006.7|40986.7|41009.2|40989.2|41009.2|40989.2|41006.7|40986.7|2
1725405720000|2024-09-03 23:22:00|41004.6|40984.6|41004.2|40984.2|41006.9|40986.9|41004.2|40984.2|17
1725405730000|2024-09-03 23:22:10|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|0
1725405750000|2024-09-03 23:22:30|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1725405760000|2024-09-03 23:22:40|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|0
1725405790000|2024-09-03 23:23:10|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1725405820000|2024-09-03 23:23:40|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|0
1725405860000|2024-09-03 23:24:20|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|3
1725405870000|2024-09-03 23:24:30|41006.7|40986.7|41012.1|40992.1|41012.1|40992.1|41006.7|40986.7|4
1725405880000|2024-09-03 23:24:40|41011.9|40991.9|41014.4|40994.4|41014.4|40994.4|41011.7|40991.7|7
1725405890000|2024-09-03 23:24:50|||||||||4
1725405900000|2024-09-03 23:25:00|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|0
1725405940000|2024-09-03 23:25:40|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|41016.7|40996.7|1
1725405960000|2024-09-03 23:26:00|41019.2|40999.2|41016.7|40996.7|41019.2|40999.2|41016.7|40996.7|5
1725405980000|2024-09-03 23:26:20|||||||||1
1725405990000|2024-09-03 23:26:30|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|1
1725406010000|2024-09-03 23:26:50|41014|40994|41014|40994|41014|40994|41014|40994|0
1725406020000|2024-09-03 23:27:00|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|13
1725406030000|2024-09-03 23:27:10|41002.1|40982.1|40996.7|40976.7|41002.1|40982.1|40996.7|40976.7|4
1725406080000|2024-09-03 23:28:00|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|0
1725406130000|2024-09-03 23:28:50|40989.4|40969.4|40986.7|40966.7|40989.4|40969.4|40986.5|40966.5|2
1725406140000|2024-09-03 23:29:00|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|3
1725406160000|2024-09-03 23:29:20|40987.1|40967.1|40989.4|40969.4|40989.4|40969.4|40987.1|40967.1|1
1725406190000|2024-09-03 23:29:50|40991.7|40971.7|40989.4|40969.4|40991.7|40971.7|40989.4|40969.4|0
1725406200000|2024-09-03 23:30:00|||||||||1
1725406210000|2024-09-03 23:30:10|||||||||1
1725406250000|2024-09-03 23:30:50|40984.9|40964.9|40984.4|40964.4|40984.9|40964.9|40984.4|40964.4|10
1725406260000|2024-09-03 23:31:00|40982.1|40962.1|40979.9|40959.9|40982.1|40962.1|40979.9|40959.9|2
1725406280000|2024-09-03 23:31:20|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|0
1725406300000|2024-09-03 23:31:40|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|0
1725406310000|2024-09-03 23:31:50|||||||||4
1725406380000|2024-09-03 23:33:00|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|1
1725406400000|2024-09-03 23:33:20|||||||||1
1725406410000|2024-09-03 23:33:30|40981.7|40961.7|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|1
1725406420000|2024-09-03 23:33:40|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|5
1725406430000|2024-09-03 23:33:50|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|5
1725406450000|2024-09-03 23:34:10|40989|40969|40989|40969|40989|40969|40989|40969|1
1725406460000|2024-09-03 23:34:20|||||||||1
1725406480000|2024-09-03 23:34:40|40988.8|40968.8|40986.5|40966.5|40988.8|40968.8|40986.5|40966.5|0
1725406510000|2024-09-03 23:35:10|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1725406530000|2024-09-03 23:35:30|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|1
1725406540000|2024-09-03 23:35:40|40984.2|40964.2|40984|40964|40984.2|40964.2|40984|40964|0
1725406550000|2024-09-03 23:35:50|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1725406560000|2024-09-03 23:36:00|||||||||3
1725406580000|2024-09-03 23:36:20|40986.5|40966.5|40984.2|40964.2|40986.5|40966.5|40984.2|40964.2|0
1725406620000|2024-09-03 23:37:00|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|0
1725406660000|2024-09-03 23:37:40|||||||||1
1725406670000|2024-09-03 23:37:50|40982|40962|40982|40962|40982|40962|40982|40962|0
1725406740000|2024-09-03 23:39:00|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|0
1725406760000|2024-09-03 23:39:20|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|0
1725406770000|2024-09-03 23:39:30|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|0
1725406780000|2024-09-03 23:39:40|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|5
1725406790000|2024-09-03 23:39:50|||||||||1
1725406800000|2024-09-03 23:40:00|40972|40952|40972|40952|40972|40952|40972|40952|1
1725406850000|2024-09-03 23:40:50|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|0
1725406870000|2024-09-03 23:41:10|40967|40947|40967|40947|40967|40947|40967|40947|4
1725406880000|2024-09-03 23:41:20|40966.5|40946.5|40959.2|40939.2|40966.5|40946.5|40959.2|40939.2|3
1725406900000|2024-09-03 23:41:40|40957|40937|40954.2|40934.2|40957|40937|40954.2|40934.2|0
1725406930000|2024-09-03 23:42:10|40952|40932|40952|40932|40952|40932|40952|40932|0
1725406950000|2024-09-03 23:42:30|40951.5|40931.5|40951.5|40931.5|40954|40934|40951.5|40931.5|1
1725406960000|2024-09-03 23:42:40|40949.2|40929.2|40952|40932|40952|40932|40949.2|40929.2|13
1725406970000|2024-09-03 23:42:50|40954.2|40934.2|40954.2|40934.2|40954.2|40934.2|40954.2|40934.2|1
1725407010000|2024-09-03 23:43:30|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|1
1725407020000|2024-09-03 23:43:40|40957|40937|40957|40937|40957|40937|40957|40937|0
1725407030000|2024-09-03 23:43:50|40954.7|40934.7|40957|40937|40957|40937|40954.7|40934.7|1
1725407040000|2024-09-03 23:44:00|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|6
1725407100000|2024-09-03 23:45:00|||||||||2
1725407110000|2024-09-03 23:45:10|40959.5|40939.5|40964.3|40944.3|40964.3|40944.3|40959.3|40939.3|1
1725407120000|2024-09-03 23:45:20|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|0
1725407200000|2024-09-03 23:46:40|40966.8|40946.8|40969.3|40949.3|40969.3|40949.3|40966.8|40946.8|3
1725407210000|2024-09-03 23:46:50|||||||||2
1725407230000|2024-09-03 23:47:10|40967|40947|40964.7|40944.7|40967|40947|40964.7|40944.7|2
1725407260000|2024-09-03 23:47:40|||||||||1
1725407280000|2024-09-03 23:48:00|40967|40947|40967|40947|40967|40947|40967|40947|0
1725407290000|2024-09-03 23:48:10|40969.3|40949.3|40964.7|40944.7|40969.3|40949.3|40964.7|40944.7|4
1725407300000|2024-09-03 23:48:20|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|1
1725407320000|2024-09-03 23:48:40|40964|40944|40964|40944|40964|40944|40964|40944|0
1725407330000|2024-09-03 23:48:50|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|0
1725407340000|2024-09-03 23:49:00|40964|40944|40961.8|40941.8|40964|40944|40961.8|40941.8|0
1725407360000|2024-09-03 23:49:20|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|3
1725407370000|2024-09-03 23:49:30|40964|40944|40964|40944|40964|40944|40964|40944|0
1725407380000|2024-09-03 23:49:40|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|0
1725407390000|2024-09-03 23:49:50|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|0
1725407400000|2024-09-03 23:50:00|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|3
1725407460000|2024-09-03 23:51:00|40957|40937|40957|40937|40957|40937|40957|40937|0
1725407470000|2024-09-03 23:51:10|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|0
1725407480000|2024-09-03 23:51:20|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|0
1725407520000|2024-09-03 23:52:00|||||||||1
1725407530000|2024-09-03 23:52:10|40961.8|40941.8|40961.6|40941.6|40961.8|40941.8|40961.6|40941.6|0
1725407540000|2024-09-03 23:52:20|40961.8|40941.8|40961.8|40941.8|40962|40942|40961.8|40941.8|0
1725407550000|2024-09-03 23:52:30|40962|40942|40962|40942|40962|40942|40962|40942|0
1725407580000|2024-09-03 23:53:00|40961.8|40941.8|40961.8|40941.8|40964.1|40944.1|40961.8|40941.8|0
1725407590000|2024-09-03 23:53:10|40959.5|40939.5|40959.5|40939.5|40961.8|40941.8|40959.5|40939.5|5
1725407620000|2024-09-03 23:53:40|40961.8|40941.8|40959.5|40939.5|40961.8|40941.8|40959.5|40939.5|2
1725407640000|2024-09-03 23:54:00|40961.8|40941.8|40964.1|40944.1|40964.1|40944.1|40961.8|40941.8|0
1725407650000|2024-09-03 23:54:10|40961.8|40941.8|40962|40942|40962|40942|40961.8|40941.8|0
1725407660000|2024-09-03 23:54:20|40961.8|40941.8|40954.9|40934.9|40964.3|40944.3|40954.9|40934.9|5
1725407670000|2024-09-03 23:54:30|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|2
1725407680000|2024-09-03 23:54:40|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|5
1725407690000|2024-09-03 23:54:50|||||||||1
1725407720000|2024-09-03 23:55:20|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|1
1725407740000|2024-09-03 23:55:40|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|3
1725407800000|2024-09-03 23:56:40|40964.3|40944.3|40971.6|40951.6|40971.6|40951.6|40964.3|40944.3|12
1725407830000|2024-09-03 23:57:10|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|10
1725407850000|2024-09-03 23:57:30|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|2
1725407860000|2024-09-03 23:57:40|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|0
1725407880000|2024-09-03 23:58:00|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|2
1725407920000|2024-09-03 23:58:40|40976.4|40956.4|40978.9|40958.9|40978.9|40958.9|40976.4|40956.4|1
1725407930000|2024-09-03 23:58:50|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1725407950000|2024-09-03 23:59:10|40976.4|40956.4|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|2
1725407960000|2024-09-03 23:59:20|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|0
1725407970000|2024-09-03 23:59:30|40974.1|40954.1|40976.4|40956.4|40976.4|40956.4|40974.1|40954.1|7
1725407990000|2024-09-03 23:59:50|40978.9|40958.9|40978.9|40958.9|40978.9|40958.9|40978.9|40958.9|1
1725408000000|2024-09-04 00:00:00|40979.1|40959.1|40979.1|40959.1|40981.4|40961.4|40976.8|40956.8|4
1725408010000|2024-09-04 00:00:10|40976.8|40956.8|40974.3|40954.3|40976.8|40956.8|40974.3|40954.3|2
1725408020000|2024-09-04 00:00:20|40972|40952|40965.9|40945.9|40972|40952|40965.9|40945.9|9
1725408030000|2024-09-04 00:00:30|40961.4|40941.4|40961.4|40941.4|40961.4|40941.4|40961.4|40941.4|0
1725408040000|2024-09-04 00:00:40|40958.9|40938.9|40956.4|40936.4|40958.9|40938.9|40956.1|40936.1|6
1725408050000|2024-09-04 00:00:50|40956.6|40936.6|40963.9|40943.9|40963.9|40943.9|40956.6|40936.6|2
1725408060000|2024-09-04 00:01:00|40966.1|40946.1|40969.3|40949.3|40969.3|40949.3|40966.1|40946.1|4
1725408070000|2024-09-04 00:01:10|40971.6|40951.6|40971.8|40951.8|40974.1|40954.1|40971.6|40951.6|4
1725408080000|2024-09-04 00:01:20|40974.1|40954.1|40969.3|40949.3|40974.1|40954.1|40969.3|40949.3|0
1725408090000|2024-09-04 00:01:30|40971.8|40951.8|40974.3|40954.3|40974.3|40954.3|40971.8|40951.8|1
1725408100000|2024-09-04 00:01:40|||||||||1
1725408110000|2024-09-04 00:01:50|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|0
1725408120000|2024-09-04 00:02:00|40976.6|40956.6|40969.3|40949.3|40976.6|40956.6|40969.3|40949.3|1
1725408130000|2024-09-04 00:02:10|40969.1|40949.1|40968.9|40948.9|40969.1|40949.1|40968.9|40948.9|0
1725408140000|2024-09-04 00:02:20|40969.1|40949.1|40964.1|40944.1|40969.1|40949.1|40964.1|40944.1|0
1725408160000|2024-09-04 00:02:40|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|1
1725408170000|2024-09-04 00:02:50|40959.5|40939.5|40961.8|40941.8|40961.8|40941.8|40959.3|40939.3|0
1725408180000|2024-09-04 00:03:00|40957.2|40937.2|40959.5|40939.5|40959.5|40939.5|40957|40937|2
1725408200000|2024-09-04 00:03:20|40957.2|40937.2|40959.5|40939.5|40959.5|40939.5|40957.2|40937.2|2
1725408210000|2024-09-04 00:03:30|40959.7|40939.7|40959.7|40939.7|40959.7|40939.7|40959.7|40939.7|2
1725408230000|2024-09-04 00:03:50|40964.3|40944.3|40959.5|40939.5|40964.5|40944.5|40959.5|40939.5|1
1725408240000|2024-09-04 00:04:00|40962.2|40942.2|40959.5|40939.5|40964.5|40944.5|40959.5|40939.5|0
1725408250000|2024-09-04 00:04:10|40964.5|40944.5|40959.7|40939.7|40964.5|40944.5|40959.7|40939.7|0
1725408260000|2024-09-04 00:04:20|40960|40940|40972|40952|40972|40952|40960|40940|4
1725408270000|2024-09-04 00:04:30|40974.3|40954.3|40974.5|40954.5|40974.5|40954.5|40972|40952|1
1725408280000|2024-09-04 00:04:40|40979.7|40959.7|40979.7|40959.7|40985|40965|40979.7|40959.7|6
1725408290000|2024-09-04 00:04:50|40980|40960|40984.5|40964.5|40984.5|40964.5|40980|40960|2
1725408310000|2024-09-04 00:05:10|40982.3|40962.3|40979.5|40959.5|40982.3|40962.3|40979.5|40959.5|0
1725408320000|2024-09-04 00:05:20|40979.8|40959.8|40979.3|40959.3|40984.5|40964.5|40979.3|40959.3|1
1725408330000|2024-09-04 00:05:30|||||||||1
1725408340000|2024-09-04 00:05:40|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|0
1725408350000|2024-09-04 00:05:50|||||||||1
1725408370000|2024-09-04 00:06:10|40979.3|40959.3|40972.3|40952.3|40979.3|40959.3|40972.3|40952.3|5
1725408380000|2024-09-04 00:06:20|40972|40952|40972|40952|40972|40952|40972|40952|0
1725408390000|2024-09-04 00:06:30|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|0
1725408400000|2024-09-04 00:06:40|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967|40947|10
1725408410000|2024-09-04 00:06:50|40967|40947|40962|40942|40967|40947|40962|40942|0
1725408420000|2024-09-04 00:07:00|40961.8|40941.8|40957.3|40937.3|40961.8|40941.8|40957.3|40937.3|2
1725408440000|2024-09-04 00:07:20|40959.8|40939.8|40962.3|40942.3|40962.3|40942.3|40959.8|40939.8|3
1725408480000|2024-09-04 00:08:00|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|1
1725408500000|2024-09-04 00:08:20|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|1
1725408510000|2024-09-04 00:08:30|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|0
1725408520000|2024-09-04 00:08:40|40962.5|40942.5|40964.8|40944.8|40964.8|40944.8|40962.5|40942.5|0
1725408530000|2024-09-04 00:08:50|40964.5|40944.5|40962.3|40942.3|40964.5|40944.5|40962.3|40942.3|0
1725408540000|2024-09-04 00:09:00|40964.8|40944.8|40964.8|40944.8|40967|40947|40964.8|40944.8|2
1725408550000|2024-09-04 00:09:10|40964.5|40944.5|40962.3|40942.3|40964.5|40944.5|40962.3|40942.3|1
1725408560000|2024-09-04 00:09:20|40960|40940|40962|40942|40962|40942|40959.8|40939.8|0
1725408570000|2024-09-04 00:09:30|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|5
1725408580000|2024-09-04 00:09:40|40957.3|40937.3|40962.3|40942.3|40962.3|40942.3|40957.3|40937.3|2
1725408590000|2024-09-04 00:09:50|||||||||1
1725408600000|2024-09-04 00:10:00|||||||||1
1725408610000|2024-09-04 00:10:10|40961.8|40941.8|40954.5|40934.5|40961.8|40941.8|40954.5|40934.5|11
1725408620000|2024-09-04 00:10:20|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|0
1725408630000|2024-09-04 00:10:30|40949.3|40929.3|40947|40927|40949.3|40929.3|40947|40927|2
1725408640000|2024-09-04 00:10:40|40946.8|40926.8|40949.5|40929.5|40949.5|40929.5|40946.8|40926.8|0
1725408650000|2024-09-04 00:10:50|40947|40927|40944.5|40924.5|40949.5|40929.5|40944.5|40924.5|2
1725408660000|2024-09-04 00:11:00|40944.3|40924.3|40942|40922|40944.3|40924.3|40942|40922|0
1725408670000|2024-09-04 00:11:10|40941.8|40921.8|40937|40917|40941.8|40921.8|40937|40917|2
1725408680000|2024-09-04 00:11:20|40939.5|40919.5|40937.1|40917.1|40939.5|40919.5|40937|40917|1
1725408690000|2024-09-04 00:11:30|40939.6|40919.6|40939.6|40919.6|40939.6|40919.6|40939.6|40919.6|1
1725408710000|2024-09-04 00:11:50|40939.8|40919.8|40939.6|40919.6|40939.8|40919.8|40939.6|40919.6|0
1725408720000|2024-09-04 00:12:00|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|3
1725408740000|2024-09-04 00:12:20|40944.6|40924.6|40942.3|40922.3|40944.6|40924.6|40942.3|40922.3|1
1725408750000|2024-09-04 00:12:30|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|40942.1|40922.1|1
1725408760000|2024-09-04 00:12:40|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|0
1725408770000|2024-09-04 00:12:50|||||||||3
1725408780000|2024-09-04 00:13:00|40941.8|40921.8|40939.8|40919.8|40941.8|40921.8|40939.6|40919.6|5
1725408790000|2024-09-04 00:13:10|40939.6|40919.6|40939.8|40919.8|40939.8|40919.8|40939.6|40919.6|0
1725408800000|2024-09-04 00:13:20|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|0
1725408810000|2024-09-04 00:13:30|40944.8|40924.8|40952.1|40932.1|40952.1|40932.1|40944.8|40924.8|3
1725408820000|2024-09-04 00:13:40|40954.3|40934.3|40949.8|40929.8|40954.3|40934.3|40949.6|40929.6|2
1725408830000|2024-09-04 00:13:50|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|0
1725408870000|2024-09-04 00:14:30|40945|40925|40952.1|40932.1|40952.1|40932.1|40945|40925|21
1725408880000|2024-09-04 00:14:40|40957.1|40937.1|40957.3|40937.3|40957.3|40937.3|40957.1|40937.1|8
1725408890000|2024-09-04 00:14:50|||||||||1
1725408900000|2024-09-04 00:15:00|40961.8|40941.8|40962.3|40942.3|40962.3|40942.3|40961.8|40941.8|4
1725408910000|2024-09-04 00:15:10|||||||||4
1725408920000|2024-09-04 00:15:20|40964.8|40944.8|40964.6|40944.6|40964.8|40944.8|40964.6|40944.6|0
1725408930000|2024-09-04 00:15:30|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|0
1725408940000|2024-09-04 00:15:40|40964.6|40944.6|40964.8|40944.8|40964.8|40944.8|40964.6|40944.6|0
1725408960000|2024-09-04 00:16:00|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|3
1725408970000|2024-09-04 00:16:10|||||||||4
1725408980000|2024-09-04 00:16:20|||||||||2
1725408990000|2024-09-04 00:16:30|40964.8|40944.8|40964.6|40944.6|40964.8|40944.8|40964.6|40944.6|3
1725409000000|2024-09-04 00:16:40|||||||||1
1725409020000|2024-09-04 00:17:00|40964.3|40944.3|40959.6|40939.6|40964.3|40944.3|40959.6|40939.6|5
1725409060000|2024-09-04 00:17:40|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|2
1725409070000|2024-09-04 00:17:50|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|5
1725409090000|2024-09-04 00:18:10|40949.8|40929.8|40952.3|40932.3|40952.3|40932.3|40949.8|40929.8|0
1725409100000|2024-09-04 00:18:20|40952.5|40932.5|40957.3|40937.3|40957.3|40937.3|40952.5|40932.5|4
1725409110000|2024-09-04 00:18:30|40954.8|40934.8|40957.3|40937.3|40957.3|40937.3|40954.8|40934.8|0
1725409120000|2024-09-04 00:18:40|||||||||1
1725409130000|2024-09-04 00:18:50|||||||||1
1725409140000|2024-09-04 00:19:00|40959.6|40939.6|40957.3|40937.3|40959.6|40939.6|40957.3|40937.3|1
1725409160000|2024-09-04 00:19:20|||||||||2
1725409170000|2024-09-04 00:19:30|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|0
1725409180000|2024-09-04 00:19:40|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|0
1725409190000|2024-09-04 00:19:50|40962.5|40942.5|40967.3|40947.3|40967.3|40947.3|40962.5|40942.5|3
1725409210000|2024-09-04 00:20:10|40969.8|40949.8|40967.3|40947.3|40969.8|40949.8|40967.3|40947.3|0
1725409240000|2024-09-04 00:20:40|40967.1|40947.1|40964.8|40944.8|40967.1|40947.1|40964.8|40944.8|0
1725409260000|2024-09-04 00:21:00|40962.5|40942.5|40962.3|40942.3|40962.5|40942.5|40962.3|40942.3|0
1725409290000|2024-09-04 00:21:30|40959.8|40939.8|40962.3|40942.3|40962.3|40942.3|40959.8|40939.8|3
1725409300000|2024-09-04 00:21:40|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|0
1725409310000|2024-09-04 00:21:50|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|0
1725409320000|2024-09-04 00:22:00|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|1
1725409340000|2024-09-04 00:22:20|40972.1|40952.1|40979.8|40959.8|40979.8|40959.8|40972.1|40952.1|5
1725409360000|2024-09-04 00:22:40|40977.3|40957.3|40977.3|40957.3|40977.3|40957.3|40977.3|40957.3|0
1725409370000|2024-09-04 00:22:50|40979.6|40959.6|40979.8|40959.8|40979.8|40959.8|40979.6|40959.6|0
1725409380000|2024-09-04 00:23:00|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|40982.3|40962.3|2
1725409390000|2024-09-04 00:23:10|40982.1|40962.1|40979.8|40959.8|40982.1|40962.1|40979.8|40959.8|0
1725409410000|2024-09-04 00:23:30|40977.5|40957.5|40977.3|40957.3|40977.5|40957.5|40977.3|40957.3|1
1725409430000|2024-09-04 00:23:50|40979.6|40959.6|40979.8|40959.8|40979.8|40959.8|40979.6|40959.6|0
1725409440000|2024-09-04 00:24:00|40977.3|40957.3|40979.8|40959.8|40979.8|40959.8|40977.3|40957.3|0
1725409460000|2024-09-04 00:24:20|40982.1|40962.1|40984.8|40964.8|40984.8|40964.8|40982.1|40962.1|6
1725409470000|2024-09-04 00:24:30|40991.9|40971.9|40994.6|40974.6|40994.6|40974.6|40991.9|40971.9|0
1725409490000|2024-09-04 00:24:50|40992.3|40972.3|40990|40970|40992.3|40972.3|40990|40970|3
1725409500000|2024-09-04 00:25:00|40987.7|40967.7|40984.8|40964.8|40987.7|40967.7|40984.8|40964.8|2
1725409510000|2024-09-04 00:25:10|||||||||1
1725409520000|2024-09-04 00:25:20|40982.3|40962.3|40979.8|40959.8|40982.3|40962.3|40979.8|40959.8|1
1725409530000|2024-09-04 00:25:30|40977.5|40957.5|40974.8|40954.8|40977.5|40957.5|40974.8|40954.8|1
1725409560000|2024-09-04 00:26:00|||||||||1
1725409570000|2024-09-04 00:26:10|||||||||4
1725409590000|2024-09-04 00:26:30|||||||||3
1725409600000|2024-09-04 00:26:40|40975|40955|40974.8|40954.8|40975|40955|40974.8|40954.8|0
1725409610000|2024-09-04 00:26:50|40972.5|40952.5|40972.3|40952.3|40972.5|40952.5|40972.3|40952.3|0
1725409620000|2024-09-04 00:27:00|||||||||3
1725409630000|2024-09-04 00:27:10|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|1
1725409650000|2024-09-04 00:27:30|40972.3|40952.3|40974.8|40954.8|40974.8|40954.8|40972.3|40952.3|0
1725409660000|2024-09-04 00:27:40|||||||||2
1725409680000|2024-09-04 00:28:00|||||||||1
1725409700000|2024-09-04 00:28:20|40977.1|40957.1|40974.8|40954.8|40977.3|40957.3|40974.8|40954.8|0
1725409710000|2024-09-04 00:28:30|40977.3|40957.3|40977.3|40957.3|40977.3|40957.3|40977.3|40957.3|0
1725409730000|2024-09-04 00:28:50|40977.1|40957.1|40974.8|40954.8|40977.1|40957.1|40974.8|40954.8|0
1725409740000|2024-09-04 00:29:00|40977.3|40957.3|40974.8|40954.8|40977.3|40957.3|40974.8|40954.8|1
1725409750000|2024-09-04 00:29:10|40972.5|40952.5|40972.3|40952.3|40972.5|40952.5|40972.3|40952.3|0
1725409790000|2024-09-04 00:29:50|40970|40950|40972.3|40952.3|40972.3|40952.3|40970|40950|10
1725409800000|2024-09-04 00:30:00|40974.6|40954.6|40970|40950|40974.8|40954.8|40970|40950|2
1725409810000|2024-09-04 00:30:10|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|0
1725409820000|2024-09-04 00:30:20|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|1
1725409860000|2024-09-04 00:31:00|40974.8|40954.8|40969.8|40949.8|40974.8|40954.8|40969.8|40949.8|5
1725409870000|2024-09-04 00:31:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|5
1725409890000|2024-09-04 00:31:30|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|4
1725409900000|2024-09-04 00:31:40|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|0
1725409910000|2024-09-04 00:31:50|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|0
1725409930000|2024-09-04 00:32:10|||||||||2
1725409950000|2024-09-04 00:32:30|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|0
1725409960000|2024-09-04 00:32:40|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|2
1725409980000|2024-09-04 00:33:00|||||||||1
1725410020000|2024-09-04 00:33:40|40969.6|40949.6|40967.3|40947.3|40969.6|40949.6|40967.3|40947.3|1
1725410030000|2024-09-04 00:33:50|40965.1|40945.1|40964.8|40944.8|40965.1|40945.1|40964.8|40944.8|0
1725410070000|2024-09-04 00:34:30|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|1
1725410090000|2024-09-04 00:34:50|40965.1|40945.1|40967.3|40947.3|40967.3|40947.3|40965.1|40945.1|4
1725410100000|2024-09-04 00:35:00|40969.8|40949.8|40977.3|40957.3|40977.3|40957.3|40969.8|40949.8|10
1725410110000|2024-09-04 00:35:10|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|1
1725410160000|2024-09-04 00:36:00|40977.6|40957.6|40974.8|40954.8|40977.6|40957.6|40974.8|40954.8|2
1725410170000|2024-09-04 00:36:10|40977.3|40957.3|40977.3|40957.3|40977.3|40957.3|40974.8|40954.8|2
1725410180000|2024-09-04 00:36:20|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|1
1725410190000|2024-09-04 00:36:30|40977.1|40957.1|40974.8|40954.8|40977.1|40957.1|40974.8|40954.8|0
1725410220000|2024-09-04 00:37:00|40977.1|40957.1|40972.3|40952.3|40977.1|40957.1|40972.3|40952.3|1
1725410240000|2024-09-04 00:37:20|40967.3|40947.3|40964.8|40944.8|40969.8|40949.8|40964.8|40944.8|2
1725410250000|2024-09-04 00:37:30|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|0
1725410280000|2024-09-04 00:38:00|40967.3|40947.3|40971.9|40951.9|40971.9|40951.9|40967.3|40947.3|14
1725410290000|2024-09-04 00:38:10|40974.4|40954.4|40967.3|40947.3|40974.6|40954.6|40962.3|40942.3|2
1725410300000|2024-09-04 00:38:20|40962.6|40942.6|40959.8|40939.8|40962.6|40942.6|40959.8|40939.8|15
1725410310000|2024-09-04 00:38:30|40959.9|40939.9|40962.4|40942.4|40962.4|40942.4|40957.4|40937.4|0
1725410320000|2024-09-04 00:38:40|40960.1|40940.1|40959.9|40939.9|40960.1|40940.1|40959.9|40939.9|1
1725410330000|2024-09-04 00:38:50|40962.1|40942.1|40962.4|40942.4|40962.4|40942.4|40962.1|40942.1|0
1725410340000|2024-09-04 00:39:00|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40965.1|40945.1|6
1725410350000|2024-09-04 00:39:10|40965.1|40945.1|40967.4|40947.4|40967.4|40947.4|40964.9|40944.9|0
1725410360000|2024-09-04 00:39:20|40969.9|40949.9|40967.4|40947.4|40969.9|40949.9|40967.4|40947.4|3
1725410370000|2024-09-04 00:39:30|||||||||2
1725410380000|2024-09-04 00:39:40|40965.1|40945.1|40962.4|40942.4|40967.4|40947.4|40962.4|40942.4|21
1725410390000|2024-09-04 00:39:50|40960.1|40940.1|40957.4|40937.4|40960.1|40940.1|40957.4|40937.4|2
1725410400000|2024-09-04 00:40:00|||||||||3
1725410410000|2024-09-04 00:40:10|40959.6|40939.6|40959.9|40939.9|40962.4|40942.4|40957.6|40937.6|4
1725410420000|2024-09-04 00:40:20|40959.6|40939.6|40959.9|40939.9|40962.4|40942.4|40959.6|40939.6|1
1725410430000|2024-09-04 00:40:30|40964.4|40944.4|40964.9|40944.9|40964.9|40944.9|40962.4|40942.4|8
1725410440000|2024-09-04 00:40:40|||||||||1
1725410460000|2024-09-04 00:41:00|40962.6|40942.6|40957.4|40937.4|40962.6|40942.6|40957.4|40937.4|15
1725410470000|2024-09-04 00:41:10|40957.6|40937.6|40957.4|40937.4|40959.9|40939.9|40954.9|40934.9|1
1725410490000|2024-09-04 00:41:30|40959.6|40939.6|40959.9|40939.9|40959.9|40939.9|40959.6|40939.6|6
1725410500000|2024-09-04 00:41:40|40959.6|40939.6|40959.9|40939.9|40959.9|40939.9|40959.6|40939.6|3
1725410510000|2024-09-04 00:41:50|40957.4|40937.4|40954.6|40934.6|40957.4|40937.4|40954.6|40934.6|1
1725410520000|2024-09-04 00:42:00|40952.1|40932.1|40949.6|40929.6|40952.1|40932.1|40949.6|40929.6|0
1725410530000|2024-09-04 00:42:10|40947.1|40927.1|40944.9|40924.9|40947.1|40927.1|40944.6|40924.6|1
1725410540000|2024-09-04 00:42:20|40942.4|40922.4|40944.9|40924.9|40947.4|40927.4|40942.4|40922.4|6
1725410560000|2024-09-04 00:42:40|40942.4|40922.4|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|2
1725410570000|2024-09-04 00:42:50|40944.6|40924.6|40944.6|40924.6|40944.6|40924.6|40944.6|40924.6|1
1725410580000|2024-09-04 00:43:00|40947.4|40927.4|40944.9|40924.9|40947.4|40927.4|40944.9|40924.9|3
1725410590000|2024-09-04 00:43:10|40944.6|40924.6|40947.4|40927.4|40947.4|40927.4|40944.6|40924.6|0
1725410600000|2024-09-04 00:43:20|40944.9|40924.9|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|1
1725410610000|2024-09-04 00:43:30|||||||||1
1725410630000|2024-09-04 00:43:50|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|4
1725410640000|2024-09-04 00:44:00|40954.6|40934.6|40950.1|40930.1|40954.6|40934.6|40950.1|40930.1|1
1725410650000|2024-09-04 00:44:10|40952.4|40932.4|40949.9|40929.9|40952.4|40932.4|40949.6|40929.6|4
1725410660000|2024-09-04 00:44:20|40947.4|40927.4|40952.4|40932.4|40952.4|40932.4|40947.4|40927.4|1
1725410670000|2024-09-04 00:44:30|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|0
1725410690000|2024-09-04 00:44:50|40954.7|40934.7|40957.2|40937.2|40957.2|40937.2|40954.7|40934.7|1
1725410700000|2024-09-04 00:45:00|40954.9|40934.9|40952.4|40932.4|40956.9|40936.9|40952.4|40932.4|6
1725410710000|2024-09-04 00:45:10|40950.1|40930.1|40947.4|40927.4|40950.1|40930.1|40947.4|40927.4|2
1725410720000|2024-09-04 00:45:20|||||||||2
1725410730000|2024-09-04 00:45:30|||||||||2
1725410740000|2024-09-04 00:45:40|||||||||1
1725410760000|2024-09-04 00:46:00|40949.9|40929.9|40954.9|40934.9|40954.9|40934.9|40949.9|40929.9|3
1725410770000|2024-09-04 00:46:10|40952.6|40932.6|40954.9|40934.9|40954.9|40934.9|40952.4|40932.4|2
1725410780000|2024-09-04 00:46:20|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|3
1725410790000|2024-09-04 00:46:30|40952.6|40932.6|40954.9|40934.9|40954.9|40934.9|40952.4|40932.4|1
1725410800000|2024-09-04 00:46:40|40957.2|40937.2|40961.9|40941.9|40961.9|40941.9|40957.2|40937.2|9
1725410810000|2024-09-04 00:46:50|40962.2|40942.2|40962.4|40942.4|40962.4|40942.4|40962.2|40942.2|0
1725410820000|2024-09-04 00:47:00|40966.9|40946.9|40967.4|40947.4|40969.7|40949.7|40966.9|40946.9|5
1725410830000|2024-09-04 00:47:10|40969.9|40949.9|40972.4|40952.4|40972.4|40952.4|40967.6|40947.6|3
1725410840000|2024-09-04 00:47:20|||||||||3
1725410850000|2024-09-04 00:47:30|40972.6|40952.6|40974.9|40954.9|40974.9|40954.9|40972.6|40952.6|0
1725410860000|2024-09-04 00:47:40|||||||||1
1725410870000|2024-09-04 00:47:50|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|3
1725410890000|2024-09-04 00:48:10|40974.9|40954.9|40972.6|40952.6|40974.9|40954.9|40972.6|40952.6|2
1725410900000|2024-09-04 00:48:20|40977.2|40957.2|40972.4|40952.4|40977.2|40957.2|40972.4|40952.4|3
1725410920000|2024-09-04 00:48:40|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|0
1725410940000|2024-09-04 00:49:00|40977.4|40957.4|40974.9|40954.9|40977.4|40957.4|40974.9|40954.9|0
1725410950000|2024-09-04 00:49:10|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|6
1725410960000|2024-09-04 00:49:20|40979.7|40959.7|40979.9|40959.9|40979.9|40959.9|40979.7|40959.7|2
1725410970000|2024-09-04 00:49:30|40977.4|40957.4|40977.2|40957.2|40977.4|40957.4|40977.2|40957.2|2
1725410980000|2024-09-04 00:49:40|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|40977.4|40957.4|0
1725410990000|2024-09-04 00:49:50|40979.9|40959.9|40979.9|40959.9|40979.9|40959.9|40979.9|40959.9|1
1725411000000|2024-09-04 00:50:00|40982.4|40962.4|40982.4|40962.4|40982.4|40962.4|40982.4|40962.4|3
1725411010000|2024-09-04 00:50:10|40987.4|40967.4|40989.9|40969.9|40989.9|40969.9|40987.4|40967.4|4
1725411020000|2024-09-04 00:50:20|40987.4|40967.4|40989.7|40969.7|40992.2|40972.2|40987.4|40967.4|3
1725411030000|2024-09-04 00:50:30|40987.4|40967.4|40989.9|40969.9|40989.9|40969.9|40987.4|40967.4|2
1725411040000|2024-09-04 00:50:40|40990.1|40970.1|40989.9|40969.9|40992.4|40972.4|40989.9|40969.9|0
1725411050000|2024-09-04 00:50:50|40992.4|40972.4|40992.4|40972.4|40992.4|40972.4|40992.4|40972.4|6
1725411060000|2024-09-04 00:51:00|||||||||6
1725411070000|2024-09-04 00:51:10|40992.6|40972.6|40994.9|40974.9|40994.9|40974.9|40992.6|40972.6|0
1725411080000|2024-09-04 00:51:20|40997.2|40977.2|40997.4|40977.4|40999.7|40979.7|40997.2|40977.2|5
1725411090000|2024-09-04 00:51:30|||||||||4
1725411100000|2024-09-04 00:51:40|40997.2|40977.2|40997.4|40977.4|40997.4|40977.4|40997.2|40977.2|0
1725411120000|2024-09-04 00:52:00|40995.1|40975.1|40994.9|40974.9|40995.1|40975.1|40994.9|40974.9|0
1725411130000|2024-09-04 00:52:10|40994.7|40974.7|40989.9|40969.9|40994.7|40974.7|40989.9|40969.9|1
1725411140000|2024-09-04 00:52:20|40987.4|40967.4|40984.9|40964.9|40987.4|40967.4|40984.9|40964.9|0
1725411150000|2024-09-04 00:52:30|40982.6|40962.6|40979.9|40959.9|40982.6|40962.6|40979.9|40959.9|4
1725411160000|2024-09-04 00:52:40|40977.4|40957.4|40974.9|40954.9|40977.4|40957.4|40974.9|40954.9|4
1725411170000|2024-09-04 00:52:50|40977.2|40957.2|40974.9|40954.9|40977.4|40957.4|40974.9|40954.9|0
1725411180000|2024-09-04 00:53:00|40977.2|40957.2|40974.9|40954.9|40977.4|40957.4|40974.9|40954.9|2
1725411190000|2024-09-04 00:53:10|40977.4|40957.4|40974.9|40954.9|40977.4|40957.4|40972.4|40952.4|1
1725411200000|2024-09-04 00:53:20|40972.4|40952.4|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|0
1725411210000|2024-09-04 00:53:30|40974.7|40954.7|40974.9|40954.9|40974.9|40954.9|40972.4|40952.4|1
1725411220000|2024-09-04 00:53:40|40972.4|40952.4|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|0
1725411230000|2024-09-04 00:53:50|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|0
1725411240000|2024-09-04 00:54:00|40972.6|40952.6|40972.4|40952.4|40972.6|40952.6|40972.4|40952.4|6
1725411250000|2024-09-04 00:54:10|40970.1|40950.1|40972.4|40952.4|40972.4|40952.4|40969.9|40949.9|2
1725411260000|2024-09-04 00:54:20|40972.2|40952.2|40969.9|40949.9|40972.4|40952.4|40967.6|40947.6|3
1725411280000|2024-09-04 00:54:40|40972.4|40952.4|40967.4|40947.4|40972.4|40952.4|40967.4|40947.4|1
1725411290000|2024-09-04 00:54:50|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|40972.4|40952.4|7
1725411300000|2024-09-04 00:55:00|40969.9|40949.9|40967.4|40947.4|40969.9|40949.9|40967.4|40947.4|8
1725411310000|2024-09-04 00:55:10|40965.1|40945.1|40964.9|40944.9|40965.1|40945.1|40962.4|40942.4|6
1725411320000|2024-09-04 00:55:20|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40964.9|40944.9|1
1725411330000|2024-09-04 00:55:30|||||||||5
1725411340000|2024-09-04 00:55:40|40969.9|40949.9|40969.9|40949.9|40969.9|40949.9|40969.9|40949.9|0
1725411350000|2024-09-04 00:55:50|40972.4|40952.4|40979.9|40959.9|40979.9|40959.9|40972.4|40952.4|6
1725411360000|2024-09-04 00:56:00|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|5
1725411370000|2024-09-04 00:56:10|40979.9|40959.9|40977.4|40957.4|40979.9|40959.9|40977.4|40957.4|1
1725411380000|2024-09-04 00:56:20|40977.2|40957.2|40972.4|40952.4|40979.7|40959.7|40972.4|40952.4|3
1725411400000|2024-09-04 00:56:40|40974.9|40954.9|40977.4|40957.4|40977.4|40957.4|40974.9|40954.9|0
1725411410000|2024-09-04 00:56:50|||||||||1
1725411420000|2024-09-04 00:57:00|||||||||6
1725411430000|2024-09-04 00:57:10|40974.9|40954.9|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|1
1725411440000|2024-09-04 00:57:20|40972.2|40952.2|40967.4|40947.4|40972.2|40952.2|40967.4|40947.4|3
1725411450000|2024-09-04 00:57:30|40965.1|40945.1|40962.4|40942.4|40967.4|40947.4|40959.9|40939.9|2
1725411460000|2024-09-04 00:57:40|40959.9|40939.9|40962.4|40942.4|40962.4|40942.4|40957.6|40937.6|5
1725411470000|2024-09-04 00:57:50|40964.7|40944.7|40967.4|40947.4|40967.4|40947.4|40964.7|40944.7|5
1725411480000|2024-09-04 00:58:00|40969.9|40949.9|40969.9|40949.9|40972.2|40952.2|40969.9|40949.9|3
1725411490000|2024-09-04 00:58:10|40967.4|40947.4|40964.9|40944.9|40967.4|40947.4|40964.9|40944.9|6
1725411500000|2024-09-04 00:58:20|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|0
1725411510000|2024-09-04 00:58:30|40964.9|40944.9|40969.9|40949.9|40969.9|40949.9|40964.9|40944.9|7
1725411530000|2024-09-04 00:58:50|40967.4|40947.4|40969.9|40949.9|40969.9|40949.9|40967.4|40947.4|3
1725411540000|2024-09-04 00:59:00|40974.7|40954.7|40979.5|40959.5|40979.5|40959.5|40974.7|40954.7|9
1725411550000|2024-09-04 00:59:10|40979.7|40959.7|40972.2|40952.2|40984.5|40964.5|40972.2|40952.2|13
1725411560000|2024-09-04 00:59:20|40969.9|40949.9|40969.5|40949.5|40971.8|40951.8|40967|40947|6
1725411570000|2024-09-04 00:59:30|40971.8|40951.8|40967.2|40947.2|40972|40952|40967.2|40947.2|2
1725411580000|2024-09-04 00:59:40|40967|40947|40967|40947|40967.2|40947.2|40967|40947|0
1725411590000|2024-09-04 00:59:50|40964.5|40944.5|40964.9|40944.9|40967.2|40947.2|40964.5|40944.5|8
1725411600000|2024-09-04 01:00:00|40964.7|40944.7|40927.2|40907.2|40964.7|40944.7|40907|40887|63
1725411610000|2024-09-04 01:00:10|40927.4|40907.4|40927.4|40907.4|40932.2|40912.2|40920.1|40900.1|12
1725411620000|2024-09-04 01:00:20|40929.7|40909.7|40922.2|40902.2|40929.7|40909.7|40919.9|40899.9|5
1725411630000|2024-09-04 01:00:30|40922.4|40902.4|40917.2|40897.2|40924.5|40904.5|40914.9|40894.9|4
1725411640000|2024-09-04 01:00:40|40914.9|40894.9|40917.2|40897.2|40922.2|40902.2|40914.9|40894.9|2
1725411650000|2024-09-04 01:00:50|40919.5|40899.5|40902|40882|40919.5|40899.5|40902|40882|14
1725411660000|2024-09-04 01:01:00|40899.7|40879.7|40899.7|40879.7|40902.4|40882.4|40894.7|40874.7|41
1725411670000|2024-09-04 01:01:10|40897.2|40877.2|40892.2|40872.2|40897.2|40877.2|40889.9|40869.9|12
1725411680000|2024-09-04 01:01:20|40889.7|40869.7|40884.5|40864.5|40889.7|40869.7|40884.5|40864.5|1
1725411690000|2024-09-04 01:01:30|40887|40867|40879.7|40859.7|40887|40867|40879.7|40859.7|6
1725411700000|2024-09-04 01:01:40|40879.5|40859.5|40882.2|40862.2|40882.2|40862.2|40877|40857|10
1725411710000|2024-09-04 01:01:50|40884.5|40864.5|40889.5|40869.5|40889.5|40869.5|40884.5|40864.5|3
1725411720000|2024-09-04 01:02:00|40887.2|40867.2|40882|40862|40887.2|40867.2|40879.5|40859.5|13
1725411730000|2024-09-04 01:02:10|40884.5|40864.5|40889.5|40869.5|40889.5|40869.5|40882.2|40862.2|7
1725411740000|2024-09-04 01:02:20|40887.2|40867.2|40889.5|40869.5|40894.3|40874.3|40886.8|40866.8|1
1725411750000|2024-09-04 01:02:30|40891.8|40871.8|40884.3|40864.3|40891.8|40871.8|40884.3|40864.3|0
1725411760000|2024-09-04 01:02:40|40884.5|40864.5|40877|40857|40884.5|40864.5|40872|40852|7
1725411770000|2024-09-04 01:02:50|40877.2|40857.2|40884.5|40864.5|40884.5|40864.5|40877.2|40857.2|3
1725411780000|2024-09-04 01:03:00|40882|40862|40889.5|40869.5|40889.5|40869.5|40879.5|40859.5|6
1725411790000|2024-09-04 01:03:10|40887|40867|40879.5|40859.5|40887|40867|40879.5|40859.5|2
1725411800000|2024-09-04 01:03:20|40879.7|40859.7|40872.2|40852.2|40879.7|40859.7|40872.2|40852.2|2
1725411810000|2024-09-04 01:03:30|40874.5|40854.5|40874.5|40854.5|40876.8|40856.8|40869.5|40849.5|3
1725411820000|2024-09-04 01:03:40|40874.3|40854.3|40874.5|40854.5|40874.5|40854.5|40872|40852|1
1725411830000|2024-09-04 01:03:50|40874.7|40854.7|40879.9|40859.9|40879.9|40859.9|40874.7|40854.7|0
1725411840000|2024-09-04 01:04:00|40882.2|40862.2|40879.5|40859.5|40884.3|40864.3|40879.5|40859.5|7
1725411850000|2024-09-04 01:04:10|40879.7|40859.7|40879.5|40859.5|40882.2|40862.2|40879.5|40859.5|3
1725411860000|2024-09-04 01:04:20|40882.2|40862.2|40884.5|40864.5|40884.7|40864.7|40882.2|40862.2|3
1725411870000|2024-09-04 01:04:30|40886.8|40866.8|40892.2|40872.2|40894.5|40874.5|40886.8|40866.8|6
1725411880000|2024-09-04 01:04:40|40892|40872|40884.5|40864.5|40892|40872|40884.5|40864.5|5
1725411890000|2024-09-04 01:04:50|40882.2|40862.2|40887|40867|40887|40867|40882|40862|3
1725411900000|2024-09-04 01:05:00|40884.5|40864.5|40892|40872|40892.2|40872.2|40882|40862|13
1725411910000|2024-09-04 01:05:10|40892.2|40872.2|40887.2|40867.2|40894.5|40874.5|40887.2|40867.2|2
1725411920000|2024-09-04 01:05:20|40889.5|40869.5|40884.5|40864.5|40889.5|40869.5|40879.5|40859.5|5
1725411930000|2024-09-04 01:05:30|40882.2|40862.2|40884.5|40864.5|40884.5|40864.5|40879.5|40859.5|1
1725411940000|2024-09-04 01:05:40|40887|40867|40889.5|40869.5|40889.5|40869.5|40884.9|40864.9|2
1725411950000|2024-09-04 01:05:50|40889.7|40869.7|40899.3|40879.3|40899.3|40879.3|40889.7|40869.7|1
1725411960000|2024-09-04 01:06:00|40899.7|40879.7|40902.2|40882.2|40902.2|40882.2|40899.7|40879.7|2
1725411970000|2024-09-04 01:06:10|40904.5|40884.5|40904.9|40884.9|40904.9|40884.9|40904.5|40884.5|4
1725411980000|2024-09-04 01:06:20|40907.2|40887.2|40907.4|40887.4|40907.7|40887.7|40907.2|40887.2|0
1725411990000|2024-09-04 01:06:30|40907.2|40887.2|40904.5|40884.5|40907.7|40887.7|40904.5|40884.5|1
1725412000000|2024-09-04 01:06:40|40902.2|40882.2|40894.5|40874.5|40902.2|40882.2|40894.5|40874.5|3
1725412010000|2024-09-04 01:06:50|40891.8|40871.8|40884.9|40864.9|40891.8|40871.8|40884.9|40864.9|1
1725412020000|2024-09-04 01:07:00|40884.5|40864.5|40874.5|40854.5|40884.5|40864.5|40874.5|40854.5|2
1725412030000|2024-09-04 01:07:10|40874.7|40854.7|40877.2|40857.2|40877.2|40857.2|40874.7|40854.7|1
1725412040000|2024-09-04 01:07:20|40879.5|40859.5|40879.5|40859.5|40879.5|40859.5|40877.2|40857.2|1
1725412050000|2024-09-04 01:07:30|40877.2|40857.2|40877.2|40857.2|40879.5|40859.5|40877.2|40857.2|1
1725412060000|2024-09-04 01:07:40|40874.9|40854.9|40879.9|40859.9|40879.9|40859.9|40874.9|40854.9|3
1725412070000|2024-09-04 01:07:50|40882.2|40862.2|40879.7|40859.7|40882.2|40862.2|40879.7|40859.7|1
1725412080000|2024-09-04 01:08:00|40877.4|40857.4|40869.7|40849.7|40877.4|40857.4|40869.7|40849.7|1
1725412090000|2024-09-04 01:08:10|40869.5|40849.5|40867.2|40847.2|40869.7|40849.7|40867.2|40847.2|3
1725412100000|2024-09-04 01:08:20|40864.9|40844.9|40857.2|40837.2|40864.9|40844.9|40854.9|40834.9|2
1725412110000|2024-09-04 01:08:30|40859.5|40839.5|40859.9|40839.9|40859.9|40839.9|40857.2|40837.2|14
1725412120000|2024-09-04 01:08:40|40862.2|40842.2|40869.5|40849.5|40869.5|40849.5|40862.2|40842.2|3
1725412130000|2024-09-04 01:08:50|40869.7|40849.7|40877.2|40857.2|40879.5|40859.5|40869.7|40849.7|6
1725412140000|2024-09-04 01:09:00|40874.9|40854.9|40874.9|40854.9|40877.2|40857.2|40874.7|40854.7|0
1725412150000|2024-09-04 01:09:10|40872.7|40852.7|40872|40852|40877.2|40857.2|40872|40852|2
1725412160000|2024-09-04 01:09:20|40872.2|40852.2|40874.7|40854.7|40874.7|40854.7|40872.2|40852.2|2
1725412170000|2024-09-04 01:09:30|40874.5|40854.5|40867.2|40847.2|40874.5|40854.5|40867.2|40847.2|3
1725412180000|2024-09-04 01:09:40|40864.9|40844.9|40864.9|40844.9|40864.9|40844.9|40864.9|40844.9|1
1725412190000|2024-09-04 01:09:50|40864.5|40844.5|40867.2|40847.2|40869.5|40849.5|40864.5|40844.5|4
1725412200000|2024-09-04 01:10:00|40869.5|40849.5|40879.5|40859.5|40879.5|40859.5|40864.5|40844.5|6
1725412210000|2024-09-04 01:10:10|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|0
1725412220000|2024-09-04 01:10:20|40879.5|40859.5|40870.2|40850.2|40882|40862|40870.2|40850.2|3
1725412230000|2024-09-04 01:10:30|40869.9|40849.9|40874.5|40854.5|40874.5|40854.5|40869.9|40849.9|0
1725412240000|2024-09-04 01:10:40|40874.7|40854.7|40884.3|40864.3|40884.3|40864.3|40874.7|40854.7|0
1725412250000|2024-09-04 01:10:50|40882.2|40862.2|40867.2|40847.2|40882.2|40862.2|40867.2|40847.2|18
1725412260000|2024-09-04 01:11:00|40864.9|40844.9|40862.2|40842.2|40864.9|40844.9|40859.7|40839.7|2
1725412270000|2024-09-04 01:11:10|40867|40847|40872|40852|40874.3|40854.3|40867|40847|1
1725412280000|2024-09-04 01:11:20|40869.5|40849.5|40869.9|40849.9|40869.9|40849.9|40869.5|40849.5|2
1725412290000|2024-09-04 01:11:30|40874.5|40854.5|40869.7|40849.7|40874.5|40854.5|40869.7|40849.7|1
1725412300000|2024-09-04 01:11:40|40869.5|40849.5|40864.9|40844.9|40869.5|40849.5|40864.9|40844.9|0
1725412310000|2024-09-04 01:11:50|40865|40845|40867.2|40847.2|40867.2|40847.2|40862.7|40842.7|0
1725412320000|2024-09-04 01:12:00|40869.5|40849.5|40867.2|40847.2|40869.5|40849.5|40867.2|40847.2|1
1725412330000|2024-09-04 01:12:10|40864.7|40844.7|40869.5|40849.5|40869.5|40849.5|40864.7|40844.7|3
1725412340000|2024-09-04 01:12:20|40871.8|40851.8|40869.5|40849.5|40872.2|40852.2|40869.5|40849.5|2
1725412350000|2024-09-04 01:12:30|40867.2|40847.2|40867.2|40847.2|40870|40850|40867.2|40847.2|11
1725412360000|2024-09-04 01:12:40|40869.5|40849.5|40870|40850|40870|40850|40865|40845|0
1725412370000|2024-09-04 01:12:50|40872.2|40852.2|40882.5|40862.5|40882.5|40862.5|40872.2|40852.2|3
1725412380000|2024-09-04 01:13:00|40884.7|40864.7|40887.5|40867.5|40887.5|40867.5|40884.7|40864.7|3
1725412390000|2024-09-04 01:13:10|40887.7|40867.7|40885|40865|40890|40870|40885|40865|0
1725412400000|2024-09-04 01:13:20|40882.5|40862.5|40884.5|40864.5|40884.7|40864.7|40882|40862|2
1725412410000|2024-09-04 01:13:30|40885|40865|40897.2|40877.2|40899.7|40879.7|40885|40865|2
1725412420000|2024-09-04 01:13:40|40900|40880|40909.5|40889.5|40909.5|40889.5|40900|40880|4
1725412430000|2024-09-04 01:13:50|40907.2|40887.2|40905|40885|40907.2|40887.2|40900.4|40880.4|1
1725412440000|2024-09-04 01:14:00|40904.5|40884.5|40902.2|40882.2|40907.2|40887.2|40897.7|40877.7|5
1725412450000|2024-09-04 01:14:10|40904.5|40884.5|40902.2|40882.2|40904.5|40884.5|40902.2|40882.2|1
1725412460000|2024-09-04 01:14:20|40900|40880|40899.5|40879.5|40904.5|40884.5|40899.5|40879.5|1
1725412470000|2024-09-04 01:14:30|40900|40880|40902.2|40882.2|40905|40885|40899.5|40879.5|2
1725412480000|2024-09-04 01:14:40|40904.5|40884.5|40902.2|40882.2|40904.5|40884.5|40902.2|40882.2|0
1725412490000|2024-09-04 01:14:50|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|0
1725412500000|2024-09-04 01:15:00|40906.8|40886.8|40892.7|40872.7|40907.2|40887.2|40892|40872|20
1725412510000|2024-09-04 01:15:10|40892.2|40872.2|40892.2|40872.2|40894.5|40874.5|40889.5|40869.5|10
1725412520000|2024-09-04 01:15:20|40892.7|40872.7|40894.5|40874.5|40897.2|40877.2|40892.7|40872.7|0
1725412530000|2024-09-04 01:15:30|40895|40875|40909.5|40889.5|40909.5|40889.5|40895|40875|3
1725412540000|2024-09-04 01:15:40|40911.8|40891.8|40917.2|40897.2|40917.2|40897.2|40909.5|40889.5|5
1725412550000|2024-09-04 01:15:50|40915|40895|40914.7|40894.7|40917.2|40897.2|40914.7|40894.7|2
1725412560000|2024-09-04 01:16:00|40914.5|40894.5|40907.2|40887.2|40914.5|40894.5|40905|40885|3
1725412570000|2024-09-04 01:16:10|40909.5|40889.5|40910|40890|40910|40890|40907.2|40887.2|5
1725412580000|2024-09-04 01:16:20|40909.5|40889.5|40904.5|40884.5|40909.5|40889.5|40902.2|40882.2|2
1725412590000|2024-09-04 01:16:30|40905|40885|40902.2|40882.2|40905|40885|40899.7|40879.7|1
1725412600000|2024-09-04 01:16:40|40904.5|40884.5|40904.5|40884.5|40904.7|40884.7|40900|40880|0
1725412610000|2024-09-04 01:16:50|40905|40885|40907.2|40887.2|40907.2|40887.2|40904.5|40884.5|1
1725412620000|2024-09-04 01:17:00|40909.5|40889.5|40910|40890|40910|40890|40909.5|40889.5|0
1725412630000|2024-09-04 01:17:10|40910.2|40890.2|40929.5|40909.5|40929.5|40909.5|40910.2|40890.2|14
1725412640000|2024-09-04 01:17:20|40927.2|40907.2|40929.7|40909.7|40929.7|40909.7|40925|40905|2
1725412650000|2024-09-04 01:17:30|40929.5|40909.5|40927.2|40907.2|40932.2|40912.2|40927.2|40907.2|0
1725412660000|2024-09-04 01:17:40|40929.5|40909.5|40929.5|40909.5|40929.5|40909.5|40925|40905|4
1725412670000|2024-09-04 01:17:50|40929.7|40909.7|40929.7|40909.7|40932.2|40912.2|40929.7|40909.7|3
1725412680000|2024-09-04 01:18:00|40930|40910|40925|40905|40932.2|40912.2|40925|40905|4
1725412690000|2024-09-04 01:18:10|40927.2|40907.2|40920.2|40900.2|40927.2|40907.2|40920.2|40900.2|0
1725412700000|2024-09-04 01:18:20|40922.5|40902.5|40920|40900|40924.7|40904.7|40920|40900|0
1725412710000|2024-09-04 01:18:30|40919.8|40899.8|40914.5|40894.5|40919.8|40899.8|40914.5|40894.5|11
1725412720000|2024-09-04 01:18:40|40912.3|40892.3|40914.5|40894.5|40914.5|40894.5|40907.5|40887.5|1
1725412730000|2024-09-04 01:18:50|40914.8|40894.8|40915|40895|40917.3|40897.3|40914.8|40894.8|5
1725412740000|2024-09-04 01:19:00|40914.8|40894.8|40919.5|40899.5|40919.5|40899.5|40914.8|40894.8|4
1725412750000|2024-09-04 01:19:10|40921.8|40901.8|40917.3|40897.3|40921.8|40901.8|40917.3|40897.3|3
1725412760000|2024-09-04 01:19:20|40919.8|40899.8|40915|40895|40919.8|40899.8|40915|40895|1
1725412780000|2024-09-04 01:19:40|40917.3|40897.3|40922.5|40902.5|40922.5|40902.5|40917.3|40897.3|0
1725412790000|2024-09-04 01:19:50|40922.3|40902.3|40917.3|40897.3|40924.5|40904.5|40915|40895|8
1725412800000|2024-09-04 01:20:00|40917|40897|40917.3|40897.3|40917.3|40897.3|40914.8|40894.8|3
1725412810000|2024-09-04 01:20:10|40919.8|40899.8|40919.8|40899.8|40922.3|40902.3|40919.8|40899.8|4
1725412820000|2024-09-04 01:20:20|40917.5|40897.5|40909.8|40889.8|40917.5|40897.5|40909.8|40889.8|2
1725412830000|2024-09-04 01:20:30|40907.3|40887.3|40897.3|40877.3|40907.3|40887.3|40897.3|40877.3|3
1725412840000|2024-09-04 01:20:40|40895|40875|40894.8|40874.8|40897.3|40877.3|40892.3|40872.3|1
1725412850000|2024-09-04 01:20:50|40895|40875|40897.3|40877.3|40897.3|40877.3|40895|40875|0
1725412860000|2024-09-04 01:21:00|40895|40875|40897.3|40877.3|40899.8|40879.8|40895|40875|2
1725412870000|2024-09-04 01:21:10|40895|40875|40902.3|40882.3|40909.5|40889.5|40895|40875|10
1725412880000|2024-09-04 01:21:20|40900|40880|40904.5|40884.5|40904.5|40884.5|40900|40880|2
1725412890000|2024-09-04 01:21:30|40902.3|40882.3|40904.5|40884.5|40904.8|40884.8|40902.3|40882.3|0
1725412900000|2024-09-04 01:21:40|40904.8|40884.8|40892.3|40872.3|40904.8|40884.8|40892.3|40872.3|2
1725412910000|2024-09-04 01:21:50|40890|40870|40889.8|40869.8|40894.5|40874.5|40889.8|40869.8|0
1725412920000|2024-09-04 01:22:00|40892|40872|40892.3|40872.3|40892.3|40872.3|40887.3|40867.3|4
1725412930000|2024-09-04 01:22:10|40889.8|40869.8|40887.3|40867.3|40889.8|40869.8|40887.3|40867.3|1
1725412940000|2024-09-04 01:22:20|40885|40865|40872.5|40852.5|40887.3|40867.3|40872.5|40852.5|11
1725412950000|2024-09-04 01:22:30|40872|40852|40874.5|40854.5|40877|40857|40867|40847|10
1725412960000|2024-09-04 01:22:40|40872.3|40852.3|40879.1|40859.1|40879.3|40859.3|40869.8|40849.8|5
1725412970000|2024-09-04 01:22:50|40879.5|40859.5|40879.3|40859.3|40884.5|40864.5|40879.3|40859.3|10
1725412980000|2024-09-04 01:23:00|40879.5|40859.5|40879.1|40859.1|40884.1|40864.1|40879.1|40859.1|1
1725412990000|2024-09-04 01:23:10|40876.8|40856.8|40864.5|40844.5|40876.8|40856.8|40862.3|40842.3|6
1725413000000|2024-09-04 01:23:20|40862|40842|40859.8|40839.8|40862|40842|40857.5|40837.5|1
1725413010000|2024-09-04 01:23:30|40857.5|40837.5|40857.3|40837.3|40857.5|40837.5|40857.3|40837.3|1
1725413020000|2024-09-04 01:23:40|40857|40837|40849.5|40829.5|40857|40837|40847|40827|15
1725413030000|2024-09-04 01:23:50|40847.3|40827.3|40852|40832|40852|40832|40844.8|40824.8|4
1725413040000|2024-09-04 01:24:00|40852.3|40832.3|40859.8|40839.8|40859.8|40839.8|40852.3|40832.3|3
1725413050000|2024-09-04 01:24:10|40862.3|40842.3|40857.3|40837.3|40866.8|40846.8|40854.8|40834.8|11
1725413060000|2024-09-04 01:24:20|40854.8|40834.8|40862|40842|40862|40842|40854.8|40834.8|1
1725413070000|2024-09-04 01:24:30|40862.3|40842.3|40864.8|40844.8|40867.3|40847.3|40860|40840|2
1725413080000|2024-09-04 01:24:40|40862.5|40842.5|40864.8|40844.8|40865.2|40845.2|40862.5|40842.5|3
1725413090000|2024-09-04 01:24:50|40865|40845|40864.8|40844.8|40869.8|40849.8|40864.8|40844.8|2
1725413100000|2024-09-04 01:25:00|40862.5|40842.5|40859.8|40839.8|40864.8|40844.8|40857.5|40837.5|1
1725413110000|2024-09-04 01:25:10|40857.5|40837.5|40862.1|40842.1|40862.1|40842.1|40857.3|40837.3|1
1725413120000|2024-09-04 01:25:20|40864.3|40844.3|40877.1|40857.1|40877.1|40857.1|40864.3|40844.3|0
1725413130000|2024-09-04 01:25:30|40877.5|40857.5|40884.8|40864.8|40887.5|40867.5|40877.5|40857.5|3
1725413140000|2024-09-04 01:25:40|40885.2|40865.2|40887.5|40867.5|40887.5|40867.5|40885.2|40865.2|0
1725413150000|2024-09-04 01:25:50|40889.8|40869.8|40897.3|40877.3|40897.3|40877.3|40887.5|40867.5|6
1725413160000|2024-09-04 01:26:00|40897.5|40877.5|40919.8|40899.8|40919.8|40899.8|40897.5|40877.5|5
1725413170000|2024-09-04 01:26:10|40922.5|40902.5|40937.1|40917.1|40939.6|40919.6|40922.5|40902.5|25
1725413180000|2024-09-04 01:26:20|40934.8|40914.8|40937.3|40917.3|40939.6|40919.6|40934.8|40914.8|0
1725413190000|2024-09-04 01:26:30|40935|40915|40939.6|40919.6|40939.6|40919.6|40934.6|40914.6|1
1725413200000|2024-09-04 01:26:40|40937.3|40917.3|40937.3|40917.3|40942.1|40922.1|40937.3|40917.3|1
1725413210000|2024-09-04 01:26:50|40939.6|40919.6|40937.3|40917.3|40939.8|40919.8|40937.3|40917.3|1
1725413220000|2024-09-04 01:27:00|40937.1|40917.1|40937.1|40917.1|40937.3|40917.3|40937.1|40917.1|2
1725413230000|2024-09-04 01:27:10|||||||||1
1725413240000|2024-09-04 01:27:20|40937.3|40917.3|40939.8|40919.8|40942.3|40922.3|40937.3|40917.3|6
1725413250000|2024-09-04 01:27:30|40939.6|40919.6|40936.8|40916.8|40939.6|40919.6|40934.6|40914.6|3
1725413260000|2024-09-04 01:27:40|40939.1|40919.1|40941.8|40921.8|40941.8|40921.8|40939.1|40919.1|2
1725413270000|2024-09-04 01:27:50|40944.1|40924.1|40942.3|40922.3|40944.6|40924.6|40942.3|40922.3|2
1725413280000|2024-09-04 01:28:00|40944.8|40924.8|40937.3|40917.3|40947.1|40927.1|40937.3|40917.3|11
1725413290000|2024-09-04 01:28:10|40935|40915|40932.3|40912.3|40935|40915|40932.3|40912.3|2
1725413300000|2024-09-04 01:28:20|40929.8|40909.8|40926.8|40906.8|40929.8|40909.8|40926.8|40906.8|1
1725413310000|2024-09-04 01:28:30|40927.1|40907.1|40929.6|40909.6|40929.6|40909.6|40927.1|40907.1|0
1725413320000|2024-09-04 01:28:40|40930|40910|40934.6|40914.6|40934.8|40914.8|40930|40910|0
1725413330000|2024-09-04 01:28:50|40930.2|40910.2|40932.3|40912.3|40934.8|40914.8|40930|40910|1
1725413340000|2024-09-04 01:29:00|40934.6|40914.6|40935|40915|40937.3|40917.3|40934.6|40914.6|2
1725413350000|2024-09-04 01:29:10|40937.3|40917.3|40934.8|40914.8|40939.6|40919.6|40934.8|40914.8|5
1725413360000|2024-09-04 01:29:20|40930|40910|40930|40910|40934.6|40914.6|40930|40910|1
1725413370000|2024-09-04 01:29:30|40927.7|40907.7|40927.3|40907.3|40930|40910|40925|40905|0
1725413380000|2024-09-04 01:29:40|40925|40905|40930|40910|40932.3|40912.3|40925|40905|2
1725413390000|2024-09-04 01:29:50|40929.6|40909.6|40930|40910|40930|40910|40927.3|40907.3|3
1725413400000|2024-09-04 01:30:00|40932.3|40912.3|40932.3|40912.3|40934.6|40914.6|40927.5|40907.5|1
1725413410000|2024-09-04 01:30:10|40934.6|40914.6|40947.1|40927.1|40947.1|40927.1|40934.6|40914.6|4
1725413420000|2024-09-04 01:30:20|40949.6|40929.6|40956.8|40936.8|40957.1|40937.1|40949.6|40929.6|9
1725413430000|2024-09-04 01:30:30|40954.6|40934.6|40952.1|40932.1|40957.3|40937.3|40949.6|40929.6|8
1725413440000|2024-09-04 01:30:40|40954.3|40934.3|40964.6|40944.6|40966.8|40946.8|40954.3|40934.3|8
1725413450000|2024-09-04 01:30:50|40967.1|40947.1|40969.6|40949.6|40969.6|40949.6|40962.1|40942.1|9
1725413460000|2024-09-04 01:31:00|40967.1|40947.1|40977.1|40957.1|40977.3|40957.3|40964.6|40944.6|7
1725413470000|2024-09-04 01:31:10|40977.3|40957.3|40977.1|40957.1|40977.3|40957.3|40977.1|40957.1|0
1725413480000|2024-09-04 01:31:20|40979.3|40959.3|40977.1|40957.1|40979.3|40959.3|40977.1|40957.1|2
1725413490000|2024-09-04 01:31:30|40979.3|40959.3|40974.3|40954.3|40979.3|40959.3|40972.1|40952.1|2
1725413500000|2024-09-04 01:31:40|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|40974.6|40954.6|3
1725413510000|2024-09-04 01:31:50|40976.8|40956.8|40959.6|40939.6|40976.8|40956.8|40959.6|40939.6|0
1725413520000|2024-09-04 01:32:00|40961.8|40941.8|40964.6|40944.6|40966.9|40946.9|40959.6|40939.6|2
1725413530000|2024-09-04 01:32:10|40962.3|40942.3|40942.5|40922.5|40962.3|40942.3|40942.5|40922.5|5
1725413540000|2024-09-04 01:32:20|40942.3|40922.3|40929.8|40909.8|40944.6|40924.6|40929.8|40909.8|5
1725413550000|2024-09-04 01:32:30|40932.1|40912.1|40924.6|40904.6|40934.6|40914.6|40924.6|40904.6|2
1725413560000|2024-09-04 01:32:40|40924.8|40904.8|40929.6|40909.6|40929.8|40909.8|40924.6|40904.6|2
1725413570000|2024-09-04 01:32:50|40932.1|40912.1|40934.6|40914.6|40939.6|40919.6|40929.6|40909.6|8
1725413580000|2024-09-04 01:33:00|40936.9|40916.9|40924.6|40904.6|40936.9|40916.9|40924.6|40904.6|3
1725413590000|2024-09-04 01:33:10|40927.1|40907.1|40931.9|40911.9|40934.6|40914.6|40927.1|40907.1|2
1725413600000|2024-09-04 01:33:20|40929.6|40909.6|40929.6|40909.6|40932.1|40912.1|40929.4|40909.4|3
1725413610000|2024-09-04 01:33:30|40934.4|40914.4|40931.9|40911.9|40934.4|40914.4|40926.9|40906.9|1
1725413620000|2024-09-04 01:33:40|40934.4|40914.4|40936.9|40916.9|40936.9|40916.9|40931.9|40911.9|1
1725413630000|2024-09-04 01:33:50|40936.6|40916.6|40934.6|40914.6|40939.1|40919.1|40934.4|40914.4|0
1725413640000|2024-09-04 01:34:00|40934.4|40914.4|40929.6|40909.6|40934.6|40914.6|40929.6|40909.6|1
1725413650000|2024-09-04 01:34:10|40929.1|40909.1|40921.9|40901.9|40929.1|40909.1|40921.6|40901.6|3
1725413660000|2024-09-04 01:34:20|40921.6|40901.6|40917.1|40897.1|40921.9|40901.9|40914.8|40894.8|4
1725413670000|2024-09-04 01:34:30|40914.6|40894.6|40922.1|40902.1|40922.1|40902.1|40912.1|40892.1|2
1725413680000|2024-09-04 01:34:40|40924.6|40904.6|40929.4|40909.4|40929.4|40909.4|40924.6|40904.6|4
1725413690000|2024-09-04 01:34:50|40929.6|40909.6|40919.1|40899.1|40929.6|40909.6|40914.6|40894.6|3
1725413700000|2024-09-04 01:35:00|40916.9|40896.9|40924.6|40904.6|40924.6|40904.6|40916.9|40896.9|2
1725413710000|2024-09-04 01:35:10|40926.9|40906.9|40939.6|40919.6|40939.6|40919.6|40926.9|40906.9|3
1725413720000|2024-09-04 01:35:20|40940|40920|40941.9|40921.9|40946.9|40926.9|40939.8|40919.8|5
1725413730000|2024-09-04 01:35:30|40939.6|40919.6|40929.4|40909.4|40939.6|40919.6|40926.9|40906.9|2
1725413740000|2024-09-04 01:35:40|40926.9|40906.9|40927.1|40907.1|40929.4|40909.4|40924.6|40904.6|3
1725413750000|2024-09-04 01:35:50|40929.4|40909.4|40924.1|40904.1|40929.4|40909.4|40924.1|40904.1|2
1725413760000|2024-09-04 01:36:00|40921.9|40901.9|40912.3|40892.3|40921.9|40901.9|40912.3|40892.3|0
1725413770000|2024-09-04 01:36:10|40914.6|40894.6|40919.4|40899.4|40921.6|40901.6|40911.9|40891.9|3
1725413780000|2024-09-04 01:36:20|40921.6|40901.6|40926.9|40906.9|40926.9|40906.9|40921.6|40901.6|0
1725413790000|2024-09-04 01:36:30|40929.1|40909.1|40934.6|40914.6|40934.8|40914.8|40929.1|40909.1|0
1725413800000|2024-09-04 01:36:40|40937.1|40917.1|40949.4|40929.4|40949.4|40929.4|40937.1|40917.1|4
1725413810000|2024-09-04 01:36:50|40952.1|40932.1|40956.9|40936.9|40959.4|40939.4|40952.1|40932.1|3
1725413820000|2024-09-04 01:37:00|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|40949.6|40929.6|2
1725413830000|2024-09-04 01:37:10|40952.1|40932.1|40937.1|40917.1|40954.6|40934.6|40937.1|40917.1|2
1725413840000|2024-09-04 01:37:20|40939.4|40919.4|40949.6|40929.6|40949.6|40929.6|40939.4|40919.4|1
1725413850000|2024-09-04 01:37:30|40954.1|40934.1|40959.1|40939.1|40959.1|40939.1|40954.1|40934.1|3
1725413860000|2024-09-04 01:37:40|40961.4|40941.4|40964.6|40944.6|40964.6|40944.6|40959.6|40939.6|4
1725413870000|2024-09-04 01:37:50|40967.3|40947.3|40972.1|40952.1|40972.1|40952.1|40967.3|40947.3|0
1725413880000|2024-09-04 01:38:00|40974.4|40954.4|40967.3|40947.3|40977.3|40957.3|40967.3|40947.3|7
1725413890000|2024-09-04 01:38:10|40967.1|40947.1|40962.3|40942.3|40969.6|40949.6|40962.3|40942.3|6
1725413900000|2024-09-04 01:38:20|40960|40940|40952.8|40932.8|40960|40940|40950.5|40930.5|0
1725413910000|2024-09-04 01:38:30|40950.5|40930.5|40949.8|40929.8|40952.8|40932.8|40949.8|40929.8|0
1725413920000|2024-09-04 01:38:40|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|40947.3|40927.3|0
1725413930000|2024-09-04 01:38:50|40949.8|40929.8|40965.3|40945.3|40965.5|40945.5|40949.8|40929.8|0
1725413940000|2024-09-04 01:39:00|40965|40945|40977.5|40957.5|40977.5|40957.5|40965|40945|4
1725413950000|2024-09-04 01:39:10|40975.3|40955.3|40970|40950|40975.3|40955.3|40967.8|40947.8|0
1725413960000|2024-09-04 01:39:20|40967.8|40947.8|40969.8|40949.8|40970|40950|40965.5|40945.5|0
1725413970000|2024-09-04 01:39:30|40969.6|40949.6|40970|40950|40972.3|40952.3|40965|40945|1
1725413980000|2024-09-04 01:39:40|40969.6|40949.6|40967.3|40947.3|40969.8|40949.8|40965|40945|0
1725413990000|2024-09-04 01:39:50|40965|40945|40975|40955|40977.5|40957.5|40965|40945|4
1725414000000|2024-09-04 01:40:00|40974.8|40954.8|40972.3|40952.3|40974.8|40954.8|40972.3|40952.3|4
1725414010000|2024-09-04 01:40:10|40972.1|40952.1|40965|40945|40972.3|40952.3|40960|40940|6
1725414020000|2024-09-04 01:40:20|40965.3|40945.3|40979.6|40959.6|40979.6|40959.6|40965.3|40945.3|6
1725414030000|2024-09-04 01:40:30|40980|40960|40969.8|40949.8|40982.3|40962.3|40969.8|40949.8|6
1725414040000|2024-09-04 01:40:40|40970|40950|40969.6|40949.6|40970|40950|40969.6|40949.6|2
1725414050000|2024-09-04 01:40:50|40967.3|40947.3|40967.3|40947.3|40969.8|40949.8|40962.3|40942.3|5
1725414060000|2024-09-04 01:41:00|40969.6|40949.6|40977.5|40957.5|40977.5|40957.5|40969.6|40949.6|2
1725414070000|2024-09-04 01:41:10|40982.3|40962.3|40985|40965|40987.5|40967.5|40982.3|40962.3|2
1725414080000|2024-09-04 01:41:20|40984.8|40964.8|40979.8|40959.8|40984.8|40964.8|40972.8|40952.8|6
1725414090000|2024-09-04 01:41:30|40982.1|40962.1|40987.1|40967.1|40987.1|40967.1|40982.1|40962.1|3
1725414100000|2024-09-04 01:41:40|40987.3|40967.3|40992.3|40972.3|40992.3|40972.3|40987.3|40967.3|9
1725414110000|2024-09-04 01:41:50|40992.5|40972.5|40992.3|40972.3|40992.5|40972.5|40992.3|40972.3|0
1725414120000|2024-09-04 01:42:00|40990|40970|40997.5|40977.5|40997.5|40977.5|40990|40970|18
1725414130000|2024-09-04 01:42:10|40999.8|40979.8|41000|40980|41000|40980|40997.5|40977.5|5
1725414140000|2024-09-04 01:42:20|40997.5|40977.5|40997.1|40977.1|40999.8|40979.8|40997.1|40977.1|5
1725414150000|2024-09-04 01:42:30|40994.8|40974.8|40984.8|40964.8|40994.8|40974.8|40984.8|40964.8|7
1725414160000|2024-09-04 01:42:40|40987.3|40967.3|40991.9|40971.9|40991.9|40971.9|40984.6|40964.6|11
1725414170000|2024-09-04 01:42:50|40989.6|40969.6|40989.6|40969.6|40991.9|40971.9|40989.6|40969.6|1
1725414180000|2024-09-04 01:43:00|40987.3|40967.3|40982.1|40962.1|40989.6|40969.6|40979.6|40959.6|7
1725414190000|2024-09-04 01:43:10|40979.8|40959.8|40974.6|40954.6|40979.8|40959.8|40967.3|40947.3|7
1725414200000|2024-09-04 01:43:20|40974.2|40954.2|40979.4|40959.4|40979.4|40959.4|40974.2|40954.2|0
1725414210000|2024-09-04 01:43:30|40979.6|40959.6|40987.3|40967.3|40987.3|40967.3|40979.6|40959.6|0
1725414220000|2024-09-04 01:43:40|40985|40965|40984.8|40964.8|40989.6|40969.6|40984.8|40964.8|0
1725414230000|2024-09-04 01:43:50|40987.1|40967.1|40985|40965|40987.3|40967.3|40984.8|40964.8|0
1725414240000|2024-09-04 01:44:00|40984.8|40964.8|40977.3|40957.3|40984.8|40964.8|40975|40955|3
1725414250000|2024-09-04 01:44:10|40977.5|40957.5|40979.8|40959.8|40979.8|40959.8|40974.6|40954.6|3
1725414260000|2024-09-04 01:44:20|40979.6|40959.6|40979.6|40959.6|40981.9|40961.9|40976.9|40956.9|7
1725414270000|2024-09-04 01:44:30|40981.9|40961.9|40984.6|40964.6|40984.6|40964.6|40979.6|40959.6|5
1725414280000|2024-09-04 01:44:40|40982.3|40962.3|40982.3|40962.3|40984.6|40964.6|40982.3|40962.3|0
1725414290000|2024-09-04 01:44:50|40984.6|40964.6|40977.5|40957.5|40984.6|40964.6|40977.5|40957.5|2
1725414300000|2024-09-04 01:45:00|40979.8|40959.8|40979.8|40959.8|40979.8|40959.8|40977.3|40957.3|1
1725414310000|2024-09-04 01:45:10|40982.3|40962.3|40980.1|40960.1|40982.3|40962.3|40979.8|40959.8|3
1725414320000|2024-09-04 01:45:20|40979.6|40959.6|40980.1|40960.1|40980.1|40960.1|40977.3|40957.3|0
1725414330000|2024-09-04 01:45:30|40982.3|40962.3|40984.6|40964.6|40984.6|40964.6|40982.3|40962.3|1
1725414340000|2024-09-04 01:45:40|40982.3|40962.3|40979.8|40959.8|40982.3|40962.3|40979.8|40959.8|13
1725414350000|2024-09-04 01:45:50|40977.3|40957.3|40967.3|40947.3|40977.3|40957.3|40967.3|40947.3|2
1725414360000|2024-09-04 01:46:00|40965.1|40945.1|40974.8|40954.8|40977.3|40957.3|40965.1|40945.1|6
1725414370000|2024-09-04 01:46:10|40975.1|40955.1|40979.8|40959.8|40979.8|40959.8|40975.1|40955.1|1
1725414380000|2024-09-04 01:46:20|40982.1|40962.1|40979.8|40959.8|40984.4|40964.4|40979.8|40959.8|2
1725414390000|2024-09-04 01:46:30|40979.6|40959.6|40987.3|40967.3|40987.3|40967.3|40979.6|40959.6|0
1725414400000|2024-09-04 01:46:40|40989.6|40969.6|40986.9|40966.9|40989.6|40969.6|40984.2|40964.2|0
1725414420000|2024-09-04 01:47:00|40984.6|40964.6|40991.9|40971.9|40994.4|40974.4|40984.6|40964.6|4
1725414430000|2024-09-04 01:47:10|40989.6|40969.6|40994.6|40974.6|40994.6|40974.6|40989.6|40969.6|2
1725414440000|2024-09-04 01:47:20|40997.3|40977.3|40992.1|40972.1|40997.3|40977.3|40992.1|40972.1|2
1725414450000|2024-09-04 01:47:30|40994.6|40974.6|40984.6|40964.6|40994.6|40974.6|40984.6|40964.6|0
1725414460000|2024-09-04 01:47:40|40982.3|40962.3|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|3
1725414470000|2024-09-04 01:47:50|40984.6|40964.6|40986.9|40966.9|40986.9|40966.9|40984.4|40964.4|0
1725414480000|2024-09-04 01:48:00|40984.6|40964.6|40974.6|40954.6|40984.6|40964.6|40974.6|40954.6|1
1725414490000|2024-09-04 01:48:10|40976.9|40956.9|40979.2|40959.2|40979.4|40959.4|40974.4|40954.4|3
1725414500000|2024-09-04 01:48:20|40979.4|40959.4|40981.9|40961.9|40981.9|40961.9|40979.4|40959.4|1
1725414510000|2024-09-04 01:48:30|40979.6|40959.6|40984.6|40964.6|40984.6|40964.6|40979.6|40959.6|2
1725414520000|2024-09-04 01:48:40|40984.2|40964.2|40979.4|40959.4|40984.4|40964.4|40979.4|40959.4|2
1725414530000|2024-09-04 01:48:50|40976.9|40956.9|40981.9|40961.9|40981.9|40961.9|40976.9|40956.9|0
1725414540000|2024-09-04 01:49:00|40984.2|40964.2|40984.4|40964.4|40984.6|40964.6|40984.2|40964.2|1
1725414550000|2024-09-04 01:49:10|40982.1|40962.1|40979.4|40959.4|40982.1|40962.1|40979.4|40959.4|0
1725414560000|2024-09-04 01:49:20|40977.1|40957.1|40976.9|40956.9|40977.1|40957.1|40976.9|40956.9|0
1725414570000|2024-09-04 01:49:30|40974.6|40954.6|40967.1|40947.1|40976.7|40956.7|40967.1|40947.1|3
1725414580000|2024-09-04 01:49:40|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|1
1725414590000|2024-09-04 01:49:50|40966.9|40946.9|40964.4|40944.4|40966.9|40946.9|40964.4|40944.4|0
1725414600000|2024-09-04 01:50:00|40962.1|40942.1|40966.9|40946.9|40966.9|40946.9|40954.6|40934.6|8
1725414610000|2024-09-04 01:50:10|40969.4|40949.4|40964.4|40944.4|40969.4|40949.4|40964.4|40944.4|1
1725414620000|2024-09-04 01:50:20|40962.1|40942.1|40961.9|40941.9|40964.4|40944.4|40959.6|40939.6|0
1725414630000|2024-09-04 01:50:30|40964.2|40944.2|40964.6|40944.6|40966.9|40946.9|40961.9|40941.9|1
1725414640000|2024-09-04 01:50:40|40964.4|40944.4|40959.6|40939.6|40964.4|40944.4|40959.6|40939.6|0
1725414650000|2024-09-04 01:50:50|40961.9|40941.9|40961.9|40941.9|40961.9|40941.9|40961.9|40941.9|0
1725414660000|2024-09-04 01:51:00|40957.1|40937.1|40957.1|40937.1|40957.1|40937.1|40957.1|40937.1|0
1725414670000|2024-09-04 01:51:10|40956.9|40936.9|40951.9|40931.9|40956.9|40936.9|40951.9|40931.9|3
1725414680000|2024-09-04 01:51:20|40954.2|40934.2|40942.1|40922.1|40954.2|40934.2|40942.1|40922.1|7
1725414690000|2024-09-04 01:51:30|40944.4|40924.4|40949.4|40929.4|40949.4|40929.4|40944.4|40924.4|0
1725414700000|2024-09-04 01:51:40|40951.7|40931.7|40954.2|40934.2|40954.2|40934.2|40951.7|40931.7|0
1725414710000|2024-09-04 01:51:50|40956.7|40936.7|40954.2|40934.2|40959|40939|40954.2|40934.2|0
1725414720000|2024-09-04 01:52:00|40951.7|40931.7|40954|40934|40954|40934|40951.7|40931.7|4
1725414730000|2024-09-04 01:52:10|40954.2|40934.2|40954.2|40934.2|40956.7|40936.7|40954.2|40934.2|2
1725414740000|2024-09-04 01:52:20|40951.9|40931.9|40946.7|40926.7|40951.9|40931.9|40946.7|40926.7|2
1725414750000|2024-09-04 01:52:30|40944.2|40924.2|40941.9|40921.9|40946.7|40926.7|40941.9|40921.9|1
1725414760000|2024-09-04 01:52:40|40941.7|40921.7|40941.9|40921.9|40941.9|40921.9|40941.7|40921.7|1
1725414770000|2024-09-04 01:52:50|40939.6|40919.6|40934.4|40914.4|40939.6|40919.6|40934.2|40914.2|4
1725414780000|2024-09-04 01:53:00|40934.2|40914.2|40934.2|40914.2|40934.4|40914.4|40929.6|40909.6|0
1725414790000|2024-09-04 01:53:10|40934.4|40914.4|40939|40919|40939|40919|40931.9|40911.9|0
1725414800000|2024-09-04 01:53:20|40936.7|40916.7|40934.4|40914.4|40939|40919|40934.4|40914.4|0
1725414810000|2024-09-04 01:53:30|40934.2|40914.2|40931.7|40911.7|40934.4|40914.4|40931.7|40911.7|1
1725414820000|2024-09-04 01:53:40|40929.2|40909.2|40926.7|40906.7|40929.2|40909.2|40924.2|40904.2|1
1725414830000|2024-09-04 01:53:50|40926.5|40906.5|40921.9|40901.9|40926.5|40906.5|40919.2|40899.2|0
1725414840000|2024-09-04 01:54:00|40922.1|40902.1|40926.9|40906.9|40926.9|40906.9|40922.1|40902.1|1
1725414850000|2024-09-04 01:54:10|40926.7|40906.7|40924.4|40904.4|40926.7|40906.7|40924.4|40904.4|4
1725414860000|2024-09-04 01:54:20|40922.1|40902.1|40924|40904|40924.2|40904.2|40919.2|40899.2|4
1725414870000|2024-09-04 01:54:30|40921.7|40901.7|40914|40894|40921.7|40901.7|40909.2|40889.2|1
1725414880000|2024-09-04 01:54:40|40914.4|40894.4|40919|40899|40924|40904|40914.4|40894.4|0
1725414890000|2024-09-04 01:54:50|40919.2|40899.2|40929.2|40909.2|40929.2|40909.2|40919.2|40899.2|2
1725414900000|2024-09-04 01:55:00|40931.5|40911.5|40936.5|40916.5|40936.5|40916.5|40931.5|40911.5|10
1725414910000|2024-09-04 01:55:10|40936.7|40916.7|40939|40919|40941.7|40921.7|40936.7|40916.7|10
1725414920000|2024-09-04 01:55:20|40936.7|40916.7|40931.3|40911.3|40936.7|40916.7|40931.3|40911.3|1
1725414930000|2024-09-04 01:55:30|40929|40909|40924.2|40904.2|40929|40909|40924.2|40904.2|0
1725414940000|2024-09-04 01:55:40|40929|40909|40926.7|40906.7|40929|40909|40926.7|40906.7|1
1725414950000|2024-09-04 01:55:50|40924.2|40904.2|40921.5|40901.5|40924.2|40904.2|40919.2|40899.2|0
1725414960000|2024-09-04 01:56:00|40919.2|40899.2|40929.2|40909.2|40929.2|40909.2|40919.2|40899.2|2
1725414970000|2024-09-04 01:56:10|40929|40909|40936.7|40916.7|40939|40919|40929|40909|1
1725414980000|2024-09-04 01:56:20|40936.3|40916.3|40936.7|40916.7|40936.7|40916.7|40934.4|40914.4|1
1725414990000|2024-09-04 01:56:30|40931.9|40911.9|40934.2|40914.2|40934.2|40914.2|40929.6|40909.6|4
1725415000000|2024-09-04 01:56:40|40934.4|40914.4|40936.9|40916.9|40937.1|40917.1|40934.4|40914.4|0
1725415010000|2024-09-04 01:56:50|40939.4|40919.4|40941.9|40921.9|40944.2|40924.2|40939.4|40919.4|3
1725415020000|2024-09-04 01:57:00|40941.7|40921.7|40949|40929|40949|40929|40941.7|40921.7|1
1725415030000|2024-09-04 01:57:10|40951.3|40931.3|40949.2|40929.2|40954|40934|40949.2|40929.2|1
1725415040000|2024-09-04 01:57:20|40949.4|40929.4|40949.2|40929.2|40951.9|40931.9|40949.2|40929.2|0
1725415050000|2024-09-04 01:57:30|40946.9|40926.9|40941.9|40921.9|40946.9|40926.9|40939.4|40919.4|7
1725415060000|2024-09-04 01:57:40|40944.2|40924.2|40954.2|40934.2|40954.2|40934.2|40944.2|40924.2|1
1725415070000|2024-09-04 01:57:50|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|40954.4|40934.4|3
1725415080000|2024-09-04 01:58:00|40954.2|40934.2|40936.7|40916.7|40954.2|40934.2|40936.7|40916.7|1
1725415090000|2024-09-04 01:58:10|40934.4|40914.4|40931.9|40911.9|40934.4|40914.4|40929.4|40909.4|0
1725415100000|2024-09-04 01:58:20|40929.4|40909.4|40926.7|40906.7|40929.4|40909.4|40926.7|40906.7|1
1725415110000|2024-09-04 01:58:30|40926.9|40906.9|40931.9|40911.9|40931.9|40911.9|40924.6|40904.6|6
1725415120000|2024-09-04 01:58:40|40929.6|40909.6|40934.4|40914.4|40934.4|40914.4|40929.6|40909.6|0
1725415130000|2024-09-04 01:58:50|40934.2|40914.2|40929.4|40909.4|40934.2|40914.2|40929.4|40909.4|0
1725415140000|2024-09-04 01:59:00|40926.9|40906.9|40924.4|40904.4|40926.9|40906.9|40921.9|40901.9|2
1725415150000|2024-09-04 01:59:10|40924.7|40904.7|40931.9|40911.9|40932.2|40912.2|40924.7|40904.7|7
1725415160000|2024-09-04 01:59:20|40934.4|40914.4|40939.9|40919.9|40941.9|40921.9|40934.4|40914.4|21
1725415170000|2024-09-04 01:59:30|40939.7|40919.7|40937.2|40917.2|40942.2|40922.2|40937.2|40917.2|2
1725415180000|2024-09-04 01:59:40|40934.9|40914.9|40934.7|40914.7|40934.9|40914.9|40934.7|40914.7|0
1725415190000|2024-09-04 01:59:50|40937.2|40917.2|40929.7|40909.7|40937.2|40917.2|40929.7|40909.7|0
1725415200000|2024-09-04 02:00:00|40927.4|40907.4|40922.4|40902.4|40927.4|40907.4|40922.4|40902.4|23
1725415210000|2024-09-04 02:00:10|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|40917.4|40897.4|2
1725415220000|2024-09-04 02:00:20|40919.9|40899.9|40924.7|40904.7|40924.7|40904.7|40919.9|40899.9|7
1725415230000|2024-09-04 02:00:30|40922.2|40902.2|40934.4|40914.4|40934.4|40914.4|40922.2|40902.2|2
1725415240000|2024-09-04 02:00:40|40931.9|40911.9|40924.9|40904.9|40934.4|40914.4|40924.9|40904.9|2
1725415250000|2024-09-04 02:00:50|40922.4|40902.4|40914.9|40894.9|40924.4|40904.4|40914.9|40894.9|17
1725415260000|2024-09-04 02:01:00|40912.4|40892.4|40920.3|40900.3|40920.3|40900.3|40912.2|40892.2|5
1725415270000|2024-09-04 02:01:10|40922.6|40902.6|40929.9|40909.9|40929.9|40909.9|40922.6|40902.6|5
1725415280000|2024-09-04 02:01:20|40930.1|40910.1|40927.2|40907.2|40930.1|40910.1|40927.2|40907.2|1
1725415290000|2024-09-04 02:01:30|40924.9|40904.9|40919.9|40899.9|40927.2|40907.2|40919.9|40899.9|1
1725415300000|2024-09-04 02:01:40|40922.2|40902.2|40922.4|40902.4|40924.7|40904.7|40919.9|40899.9|0
1725415310000|2024-09-04 02:01:50|40924.4|40904.4|40924.9|40904.9|40924.9|40904.9|40919.9|40899.9|2
1725415320000|2024-09-04 02:02:00|40922.2|40902.2|40920.3|40900.3|40927.4|40907.4|40920.1|40900.1|7
1725415330000|2024-09-04 02:02:10|40922.6|40902.6|40925.3|40905.3|40927.6|40907.6|40922.6|40902.6|1
1725415340000|2024-09-04 02:02:20|40923|40903|40920.1|40900.1|40925.1|40905.1|40920.1|40900.1|1
1725415350000|2024-09-04 02:02:30|40917.8|40897.8|40915.3|40895.3|40917.8|40897.8|40915.3|40895.3|1
1725415360000|2024-09-04 02:02:40|40913|40893|40920.3|40900.3|40920.3|40900.3|40913|40893|1
1725415370000|2024-09-04 02:02:50|40922.6|40902.6|40917.6|40897.6|40922.6|40902.6|40917.6|40897.6|2
1725415380000|2024-09-04 02:03:00|40915.3|40895.3|40909.9|40889.9|40915.3|40895.3|40909.9|40889.9|1
1725415390000|2024-09-04 02:03:10|40910.1|40890.1|40917.6|40897.6|40917.6|40897.6|40905.1|40885.1|17
1725415400000|2024-09-04 02:03:20|40922.4|40902.4|40920.1|40900.1|40922.4|40902.4|40920.1|40900.1|1
1725415410000|2024-09-04 02:03:30|40917.8|40897.8|40917.6|40897.6|40917.8|40897.8|40917.6|40897.6|0
1725415420000|2024-09-04 02:03:40|40917.4|40897.4|40910.3|40890.3|40917.6|40897.6|40908|40888|11
1725415430000|2024-09-04 02:03:50|40912.6|40892.6|40920.3|40900.3|40920.3|40900.3|40910.3|40890.3|10
1725415440000|2024-09-04 02:04:00|40922.6|40902.6|40922.6|40902.6|40922.8|40902.8|40920.3|40900.3|8
1725415450000|2024-09-04 02:04:10|40924.9|40904.9|40927.6|40907.6|40927.6|40907.6|40924.9|40904.9|6
1725415460000|2024-09-04 02:04:20|40930.1|40910.1|40935.3|40915.3|40935.3|40915.3|40930.1|40910.1|8
1725415470000|2024-09-04 02:04:30|40935.5|40915.5|40930.3|40910.3|40937.8|40917.8|40930.3|40910.3|5
1725415480000|2024-09-04 02:04:40|40932.8|40912.8|40930.3|40910.3|40932.8|40912.8|40930.3|40910.3|8
1725415490000|2024-09-04 02:04:50|40932.6|40912.6|40940.3|40920.3|40942.8|40922.8|40932.6|40912.6|13
1725415500000|2024-09-04 02:05:00|40942.6|40922.6|40940.3|40920.3|40942.8|40922.8|40940.3|40920.3|3
1725415510000|2024-09-04 02:05:10|40940.1|40920.1|40937.8|40917.8|40940.1|40920.1|40937.8|40917.8|2
1725415520000|2024-09-04 02:05:20|40935.3|40915.3|40927.4|40907.4|40935.3|40915.3|40927.4|40907.4|16
1725415530000|2024-09-04 02:05:30|40927.6|40907.6|40920.3|40900.3|40927.6|40907.6|40920.3|40900.3|8
1725415540000|2024-09-04 02:05:40|40917.8|40897.8|40915.8|40895.8|40920.3|40900.3|40915.3|40895.3|22
1725415550000|2024-09-04 02:05:50|40915.3|40895.3|40915.3|40895.3|40915.6|40895.6|40913.1|40893.1|5
1725415560000|2024-09-04 02:06:00|40913.1|40893.1|40898.1|40878.1|40913.1|40893.1|40898.1|40878.1|12
1725415570000|2024-09-04 02:06:10|40895.8|40875.8|40898.1|40878.1|40898.3|40878.3|40895.6|40875.6|0
1725415580000|2024-09-04 02:06:20|40900.3|40880.3|40900.6|40880.6|40900.6|40880.6|40895.8|40875.8|6
1725415590000|2024-09-04 02:06:30|40900.8|40880.8|40905.8|40885.8|40905.8|40885.8|40900.8|40880.8|5
1725415600000|2024-09-04 02:06:40|40905.6|40885.6|40900.8|40880.8|40905.8|40885.8|40898.3|40878.3|4
1725415610000|2024-09-04 02:06:50|40903.1|40883.1|40900.8|40880.8|40905.8|40885.8|40900.8|40880.8|0
1725415620000|2024-09-04 02:07:00|40898.5|40878.5|40895.8|40875.8|40898.5|40878.5|40893.1|40873.1|6
1725415630000|2024-09-04 02:07:10|40893.1|40873.1|40895.8|40875.8|40898.1|40878.1|40893.1|40873.1|12
1725415640000|2024-09-04 02:07:20|40893.3|40873.3|40893.5|40873.5|40898.1|40878.1|40893.3|40873.3|2
1725415650000|2024-09-04 02:07:30|40893.3|40873.3|40880.8|40860.8|40893.3|40873.3|40880.8|40860.8|6
1725415660000|2024-09-04 02:07:40|40878.3|40858.3|40875.6|40855.6|40878.3|40858.3|40873.3|40853.3|32
1725415670000|2024-09-04 02:07:50|40875.8|40855.8|40883.1|40863.1|40883.1|40863.1|40875.8|40855.8|2
1725415680000|2024-09-04 02:08:00|40880.8|40860.8|40888.1|40868.1|40888.5|40868.5|40880.8|40860.8|11
1725415690000|2024-09-04 02:08:10|40885.8|40865.8|40885.8|40865.8|40885.8|40865.8|40883.3|40863.3|0
1725415700000|2024-09-04 02:08:20|40883.5|40863.5|40880.8|40860.8|40885.8|40865.8|40876.2|40856.2|1
1725415710000|2024-09-04 02:08:30|40878.5|40858.5|40883.5|40863.5|40883.5|40863.5|40878.5|40858.5|3
1725415720000|2024-09-04 02:08:40|40885.6|40865.6|40880.6|40860.6|40885.8|40865.8|40880.6|40860.6|1
1725415730000|2024-09-04 02:08:50|40880.8|40860.8|40875.8|40855.8|40880.8|40860.8|40875.8|40855.8|2
1725415740000|2024-09-04 02:09:00|40873.1|40853.1|40858.5|40838.5|40873.1|40853.1|40858.5|40838.5|7
1725415750000|2024-09-04 02:09:10|40855.8|40835.8|40855.6|40835.6|40855.8|40835.8|40847.8|40827.8|13
1725415760000|2024-09-04 02:09:20|40853.3|40833.3|40858.3|40838.3|40858.3|40838.3|40853.1|40833.1|1
1725415770000|2024-09-04 02:09:30|40858.1|40838.1|40860.8|40840.8|40860.8|40840.8|40855.8|40835.8|0
1725415780000|2024-09-04 02:09:40|40860.6|40840.6|40865.6|40845.6|40870.1|40850.1|40860.6|40840.6|1
1725415790000|2024-09-04 02:09:50|40867.8|40847.8|40875.3|40855.3|40875.3|40855.3|40865.6|40845.6|2
1725415800000|2024-09-04 02:10:00|40875.6|40855.6|40873.1|40853.1|40875.6|40855.6|40873.1|40853.1|3
1725415810000|2024-09-04 02:10:10|40870.8|40850.8|40882.8|40862.8|40882.8|40862.8|40870.8|40850.8|14
1725415820000|2024-09-04 02:10:20|40880.6|40860.6|40875.3|40855.3|40880.6|40860.6|40875.3|40855.3|38
1725415830000|2024-09-04 02:10:30|40873.1|40853.1|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|6
1725415840000|2024-09-04 02:10:40|40870.8|40850.8|40880.3|40860.3|40885.1|40865.1|40870.8|40850.8|12
1725415850000|2024-09-04 02:10:50|40882.6|40862.6|40890.6|40870.6|40890.6|40870.6|40882.6|40862.6|0
1725415860000|2024-09-04 02:11:00|40888.3|40868.3|40883.3|40863.3|40888.3|40868.3|40883.3|40863.3|0
1725415870000|2024-09-04 02:11:10|40885.6|40865.6|40878.3|40858.3|40885.6|40865.6|40878.1|40858.1|0
1725415880000|2024-09-04 02:11:20|40880.6|40860.6|40878.1|40858.1|40880.6|40860.6|40875.6|40855.6|2
1725415890000|2024-09-04 02:11:30|40880.4|40860.4|40882.6|40862.6|40882.6|40862.6|40880.4|40860.4|0
1725415900000|2024-09-04 02:11:40|40882.9|40862.9|40892.9|40872.9|40892.9|40872.9|40882.9|40862.9|1
1725415910000|2024-09-04 02:11:50|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40892.9|40872.9|0
1725415920000|2024-09-04 02:12:00|40895.4|40875.4|40885.8|40865.8|40895.4|40875.4|40885.8|40865.8|1
1725415930000|2024-09-04 02:12:10|40885.6|40865.6|40883.1|40863.1|40888.1|40868.1|40883.1|40863.1|0
1725415940000|2024-09-04 02:12:20|40882.9|40862.9|40880.8|40860.8|40885.4|40865.4|40880.6|40860.6|5
1725415950000|2024-09-04 02:12:30|40880.6|40860.6|40880.6|40860.6|40883.1|40863.1|40878.1|40858.1|0
1725415960000|2024-09-04 02:12:40|40880.8|40860.8|40880.6|40860.6|40880.8|40860.8|40880.6|40860.6|2
1725415970000|2024-09-04 02:12:50|40885.6|40865.6|40890.6|40870.6|40895.4|40875.4|40883.1|40863.1|0
1725415980000|2024-09-04 02:13:00|40890.4|40870.4|40888.1|40868.1|40890.6|40870.6|40888.1|40868.1|1
1725415990000|2024-09-04 02:13:10|40890.4|40870.4|40885.8|40865.8|40890.4|40870.4|40885.6|40865.6|3
1725416000000|2024-09-04 02:13:20|40890.4|40870.4|40890.6|40870.6|40890.6|40870.6|40885.6|40865.6|0
1725416010000|2024-09-04 02:13:30|40885.8|40865.8|40893.1|40873.1|40893.1|40873.1|40885.8|40865.8|1
1725416020000|2024-09-04 02:13:40|40893.3|40873.3|40897.9|40877.9|40897.9|40877.9|40893.3|40873.3|0
1725416030000|2024-09-04 02:13:50|40895.6|40875.6|40898.1|40878.1|40898.3|40878.3|40895.6|40875.6|0
1725416040000|2024-09-04 02:14:00|40895.8|40875.8|40893.3|40873.3|40895.8|40875.8|40893.3|40873.3|0
1725416050000|2024-09-04 02:14:10|40891|40871|40890.6|40870.6|40891|40871|40890.6|40870.6|0
1725416060000|2024-09-04 02:14:20|40888.3|40868.3|40895.4|40875.4|40895.4|40875.4|40888.3|40868.3|1
1725416070000|2024-09-04 02:14:30|40895.6|40875.6|40898.1|40878.1|40898.1|40878.1|40895.6|40875.6|2
1725416080000|2024-09-04 02:14:40|40895.8|40875.8|40895.6|40875.6|40895.8|40875.8|40895.6|40875.6|0
1725416090000|2024-09-04 02:14:50|40895.8|40875.8|40893.1|40873.1|40895.8|40875.8|40893.1|40873.1|0
1725416100000|2024-09-04 02:15:00|||||||||1
1725416110000|2024-09-04 02:15:10|40895.6|40875.6|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|2
1725416120000|2024-09-04 02:15:20|40898.1|40878.1|40898.1|40878.1|40900.4|40880.4|40895.8|40875.8|0
1725416130000|2024-09-04 02:15:30|40897.9|40877.9|40900.6|40880.6|40900.6|40880.6|40897.9|40877.9|0
1725416140000|2024-09-04 02:15:40|40897.9|40877.9|40897.9|40877.9|40900.6|40880.6|40895.6|40875.6|3
1725416150000|2024-09-04 02:15:50|40897.6|40877.6|40895.6|40875.6|40900.4|40880.4|40895.6|40875.6|0
1725416160000|2024-09-04 02:16:00|40895.4|40875.4|40898.1|40878.1|40898.1|40878.1|40888.3|40868.3|6
1725416170000|2024-09-04 02:16:10|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|7
1725416180000|2024-09-04 02:16:20|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|1
1725416190000|2024-09-04 02:16:30|||||||||1
1725416200000|2024-09-04 02:16:40|40892.9|40872.9|40893.1|40873.1|40893.1|40873.1|40890.6|40870.6|2
1725416210000|2024-09-04 02:16:50|40892.9|40872.9|40893.1|40873.1|40893.1|40873.1|40892.9|40872.9|0
1725416220000|2024-09-04 02:17:00|40888.5|40868.5|40890.8|40870.8|40890.8|40870.8|40888.5|40868.5|4
1725416230000|2024-09-04 02:17:10|40893.1|40873.1|40902.9|40882.9|40902.9|40882.9|40893.1|40873.1|8
1725416240000|2024-09-04 02:17:20|40903.1|40883.1|40900.6|40880.6|40903.1|40883.1|40900.6|40880.6|0
1725416250000|2024-09-04 02:17:30|40902.9|40882.9|40900.6|40880.6|40905.1|40885.1|40900.6|40880.6|0
1725416260000|2024-09-04 02:17:40|40902.9|40882.9|40900.6|40880.6|40905.1|40885.1|40900.6|40880.6|1
1725416270000|2024-09-04 02:17:50|40900.4|40880.4|40900.6|40880.6|40902.9|40882.9|40900.4|40880.4|0
1725416280000|2024-09-04 02:18:00|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|0
1725416290000|2024-09-04 02:18:10|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|0
1725416300000|2024-09-04 02:18:20|40897.9|40877.9|40898.1|40878.1|40898.1|40878.1|40897.9|40877.9|0
1725416310000|2024-09-04 02:18:30|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|0
1725416320000|2024-09-04 02:18:40|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|1
1725416330000|2024-09-04 02:18:50|40895.4|40875.4|40895.2|40875.2|40895.4|40875.4|40892.9|40872.9|0
1725416340000|2024-09-04 02:19:00|40892.9|40872.9|40895.4|40875.4|40895.4|40875.4|40892.9|40872.9|4
1725416350000|2024-09-04 02:19:10|40897.4|40877.4|40892.9|40872.9|40897.4|40877.4|40892.9|40872.9|1
1725416360000|2024-09-04 02:19:20|40895.2|40875.2|40895.2|40875.2|40895.6|40875.6|40895.2|40875.2|0
1725416370000|2024-09-04 02:19:30|40892.9|40872.9|40895.2|40875.2|40895.2|40875.2|40892.9|40872.9|0
1725416380000|2024-09-04 02:19:40|40895.4|40875.4|40892.9|40872.9|40895.4|40875.4|40890.6|40870.6|1
1725416390000|2024-09-04 02:19:50|40890.6|40870.6|40895.2|40875.2|40895.2|40875.2|40890.6|40870.6|0
1725416400000|2024-09-04 02:20:00|40895.4|40875.4|40897.9|40877.9|40897.9|40877.9|40892.9|40872.9|0
1725416410000|2024-09-04 02:20:10|40898.1|40878.1|40898.1|40878.1|40898.3|40878.3|40898.1|40878.1|2
1725416420000|2024-09-04 02:20:20|40900.4|40880.4|40900.4|40880.4|40900.6|40880.6|40897.9|40877.9|0
1725416430000|2024-09-04 02:20:30|40898.1|40878.1|40897.9|40877.9|40900.4|40880.4|40895.6|40875.6|0
1725416440000|2024-09-04 02:20:40|40895.6|40875.6|40895.6|40875.6|40897.9|40877.9|40895.6|40875.6|0
1725416450000|2024-09-04 02:20:50|40895.2|40875.2|40895.2|40875.2|40897.9|40877.9|40895.2|40875.2|0
1725416460000|2024-09-04 02:21:00|40897.9|40877.9|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|1
1725416470000|2024-09-04 02:21:10|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|0
1725416490000|2024-09-04 02:21:30|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40890.6|40870.6|1
1725416500000|2024-09-04 02:21:40|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|3
1725416510000|2024-09-04 02:21:50|||||||||1
1725416520000|2024-09-04 02:22:00|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|0
1725416530000|2024-09-04 02:22:10|40890.6|40870.6|40892.9|40872.9|40892.9|40872.9|40890.6|40870.6|0
1725416540000|2024-09-04 02:22:20|40890.6|40870.6|40892.9|40872.9|40892.9|40872.9|40890.6|40870.6|2
1725416550000|2024-09-04 02:22:30|40893.1|40873.1|40890.6|40870.6|40893.1|40873.1|40890.6|40870.6|13
1725416560000|2024-09-04 02:22:40|40892.9|40872.9|40895.4|40875.4|40895.4|40875.4|40890.6|40870.6|2
1725416570000|2024-09-04 02:22:50|40897.7|40877.7|40895.4|40875.4|40899.9|40879.9|40895.4|40875.4|0
1725416580000|2024-09-04 02:23:00|40897.7|40877.7|40897.7|40877.7|40900.2|40880.2|40895.4|40875.4|0
1725416590000|2024-09-04 02:23:10|40899.9|40879.9|40895.4|40875.4|40900.2|40880.2|40895.4|40875.4|0
1725416600000|2024-09-04 02:23:20|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40895.6|40875.6|0
1725416620000|2024-09-04 02:23:40|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|0
1725416630000|2024-09-04 02:23:50|40897.9|40877.9|40900.4|40880.4|40900.4|40880.4|40897.9|40877.9|1
1725416640000|2024-09-04 02:24:00|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|0
1725416650000|2024-09-04 02:24:10|40900.2|40880.2|40902.9|40882.9|40902.9|40882.9|40900.2|40880.2|0
1725416660000|2024-09-04 02:24:20|40902.7|40882.7|40900.6|40880.6|40902.9|40882.9|40897.9|40877.9|2
1725416670000|2024-09-04 02:24:30|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|0
1725416690000|2024-09-04 02:24:50|40903.1|40883.1|40898.1|40878.1|40903.1|40883.1|40898.1|40878.1|3
1725416700000|2024-09-04 02:25:00|40900.4|40880.4|40902.9|40882.9|40903.1|40883.1|40900.4|40880.4|1
1725416710000|2024-09-04 02:25:10|40903.1|40883.1|40905.6|40885.6|40905.6|40885.6|40903.1|40883.1|0
1725416720000|2024-09-04 02:25:20|40907.9|40887.9|40905.4|40885.4|40907.9|40887.9|40902.9|40882.9|2
1725416730000|2024-09-04 02:25:30|40903.1|40883.1|40905.6|40885.6|40907.9|40887.9|40903.1|40883.1|0
1725416740000|2024-09-04 02:25:40|40907.9|40887.9|40905.6|40885.6|40907.9|40887.9|40905.6|40885.6|0
1725416750000|2024-09-04 02:25:50|40907.9|40887.9|40908.1|40888.1|40908.1|40888.1|40903.1|40883.1|11
1725416770000|2024-09-04 02:26:10|40910.4|40890.4|40918.1|40898.1|40918.1|40898.1|40910.4|40890.4|1
1725416780000|2024-09-04 02:26:20|40920.4|40900.4|40925|40905|40925|40905|40920.2|40900.2|38
1725416790000|2024-09-04 02:26:30|40925.2|40905.2|40920.4|40900.4|40925.2|40905.2|40920.4|40900.4|4
1725416800000|2024-09-04 02:26:40|40920.2|40900.2|40920.2|40900.2|40920.2|40900.2|40920|40900|3
1725416810000|2024-09-04 02:26:50|40920|40900|40920.2|40900.2|40920.2|40900.2|40920|40900|0
1725416820000|2024-09-04 02:27:00|40917.7|40897.7|40917.9|40897.9|40917.9|40897.9|40915.2|40895.2|2
1725416830000|2024-09-04 02:27:10|40917.7|40897.7|40915.4|40895.4|40917.7|40897.7|40915.4|40895.4|6
1725416840000|2024-09-04 02:27:20|40912.9|40892.9|40915.2|40895.2|40915.2|40895.2|40912.9|40892.9|1
1725416850000|2024-09-04 02:27:30|40915.4|40895.4|40915.4|40895.4|40917.7|40897.7|40915.4|40895.4|0
1725416860000|2024-09-04 02:27:40|40915.6|40895.6|40917.9|40897.9|40917.9|40897.9|40915.2|40895.2|2
1725416870000|2024-09-04 02:27:50|40915.6|40895.6|40915.4|40895.4|40915.6|40895.6|40912.9|40892.9|4
1725416880000|2024-09-04 02:28:00|40915.6|40895.6|40915.4|40895.4|40915.6|40895.6|40912.9|40892.9|1
1725416890000|2024-09-04 02:28:10|40915.2|40895.2|40912.9|40892.9|40917.7|40897.7|40912.9|40892.9|6
1725416910000|2024-09-04 02:28:30|40915.2|40895.2|40915.4|40895.4|40915.4|40895.4|40915.2|40895.2|0
1725416920000|2024-09-04 02:28:40|40913.1|40893.1|40912.9|40892.9|40915.4|40895.4|40912.9|40892.9|0
1725416930000|2024-09-04 02:28:50|||||||||1
1725416940000|2024-09-04 02:29:00|40910.6|40890.6|40912.9|40892.9|40912.9|40892.9|40910.6|40890.6|0
1725416950000|2024-09-04 02:29:10|40910.6|40890.6|40912.9|40892.9|40912.9|40892.9|40910.6|40890.6|0
1725416960000|2024-09-04 02:29:20|40910.6|40890.6|40910.6|40890.6|40912.9|40892.9|40910.2|40890.2|0
1725416970000|2024-09-04 02:29:30|40910.2|40890.2|40910.6|40890.6|40910.6|40890.6|40907.9|40887.9|0
1725416980000|2024-09-04 02:29:40|40910.2|40890.2|40910.6|40890.6|40910.6|40890.6|40907.9|40887.9|3
1725416990000|2024-09-04 02:29:50|||||||||2
1725417000000|2024-09-04 02:30:00|40912.9|40892.9|40920.2|40900.2|40925.6|40905.6|40912.9|40892.9|11
1725417010000|2024-09-04 02:30:10|40917.9|40897.9|40922.9|40902.9|40922.9|40902.9|40917.9|40897.9|0
1725417020000|2024-09-04 02:30:20|40925.4|40905.4|40920.6|40900.6|40925.4|40905.4|40920.6|40900.6|0
1725417030000|2024-09-04 02:30:30|40922.9|40902.9|40937.9|40917.9|40937.9|40917.9|40922.9|40902.9|9
1725417040000|2024-09-04 02:30:40|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40935.4|40915.4|0
1725417050000|2024-09-04 02:30:50|40935.4|40915.4|40935.6|40915.6|40935.6|40915.6|40932.9|40912.9|0
1725417060000|2024-09-04 02:31:00|40935.4|40915.4|40933.1|40913.1|40935.6|40915.6|40933.1|40913.1|0
1725417070000|2024-09-04 02:31:10|40935.4|40915.4|40935.4|40915.4|40935.4|40915.4|40930.6|40910.6|3
1725417080000|2024-09-04 02:31:20|40935.6|40915.6|40937.9|40917.9|40937.9|40917.9|40935.6|40915.6|1
1725417090000|2024-09-04 02:31:30|40938.1|40918.1|40938.1|40918.1|40940.4|40920.4|40938.1|40918.1|3
1725417100000|2024-09-04 02:31:40|40937.9|40917.9|40930.6|40910.6|40937.9|40917.9|40930.6|40910.6|1
1725417110000|2024-09-04 02:31:50|40928.4|40908.4|40925.4|40905.4|40930.6|40910.6|40925.4|40905.4|0
1725417120000|2024-09-04 02:32:00|40925.6|40905.6|40940.6|40920.6|40940.6|40920.6|40925.6|40905.6|2
1725417130000|2024-09-04 02:32:10|40942.9|40922.9|40945.6|40925.6|40945.6|40925.6|40942.9|40922.9|2
1725417140000|2024-09-04 02:32:20|40945.4|40925.4|40945.6|40925.6|40947.9|40927.9|40945.4|40925.4|1
1725417150000|2024-09-04 02:32:30|40945.4|40925.4|40947.9|40927.9|40947.9|40927.9|40942.9|40922.9|0
1725417160000|2024-09-04 02:32:40|40948.1|40928.1|40948.1|40928.1|40948.1|40928.1|40948.1|40928.1|0
1725417170000|2024-09-04 02:32:50|40948.4|40928.4|40950.9|40930.9|40950.9|40930.9|40948.4|40928.4|2
1725417180000|2024-09-04 02:33:00|40950.6|40930.6|40963.1|40943.1|40963.1|40943.1|40950.6|40930.6|2
1725417190000|2024-09-04 02:33:10|40963.4|40943.4|40960.6|40940.6|40963.4|40943.4|40960.6|40940.6|3
1725417200000|2024-09-04 02:33:20|40962.9|40942.9|40955.6|40935.6|40962.9|40942.9|40955.6|40935.6|0
1725417210000|2024-09-04 02:33:30|40957.9|40937.9|40955.6|40935.6|40960.4|40940.4|40955.6|40935.6|0
1725417220000|2024-09-04 02:33:40|40952.7|40932.7|40945.6|40925.6|40952.7|40932.7|40945.6|40925.6|2
1725417230000|2024-09-04 02:33:50|40947.9|40927.9|40952.9|40932.9|40952.9|40932.9|40947.9|40927.9|0
1725417240000|2024-09-04 02:34:00|40950.6|40930.6|40948.1|40928.1|40950.6|40930.6|40948.1|40928.1|3
1725417250000|2024-09-04 02:34:10|40945.9|40925.9|40948.1|40928.1|40948.1|40928.1|40945.6|40925.6|0
1725417260000|2024-09-04 02:34:20|40948.4|40928.4|40947.9|40927.9|40950.6|40930.6|40945.6|40925.6|2
1725417270000|2024-09-04 02:34:30|40950.2|40930.2|40947.9|40927.9|40950.2|40930.2|40945.6|40925.6|0
1725417280000|2024-09-04 02:34:40|40945.6|40925.6|40950.4|40930.4|40952.7|40932.7|40945.6|40925.6|0
1725417290000|2024-09-04 02:34:50|40950.6|40930.6|40950.6|40930.6|40952.9|40932.9|40950.6|40930.6|1
1725417300000|2024-09-04 02:35:00|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|40948.1|40928.1|2
1725417310000|2024-09-04 02:35:10|40950.6|40930.6|40953.1|40933.1|40953.1|40933.1|40950.2|40930.2|1
1725417320000|2024-09-04 02:35:20|40952.9|40932.9|40950.6|40930.6|40953.1|40933.1|40950.6|40930.6|0
1725417330000|2024-09-04 02:35:30|40950.4|40930.4|40945.6|40925.6|40950.4|40930.4|40945.6|40925.6|0
1725417340000|2024-09-04 02:35:40|40941.1|40921.1|40945.6|40925.6|40945.6|40925.6|40941.1|40921.1|1
1725417350000|2024-09-04 02:35:50|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40945.6|40925.6|1
1725417360000|2024-09-04 02:36:00|40950.2|40930.2|40958.1|40938.1|40960.6|40940.6|40950.2|40930.2|2
1725417370000|2024-09-04 02:36:10|40955.9|40935.9|40955.6|40935.6|40958.1|40938.1|40955.6|40935.6|8
1725417380000|2024-09-04 02:36:20|40957.9|40937.9|40960.6|40940.6|40960.6|40940.6|40957.9|40937.9|4
1725417400000|2024-09-04 02:36:40|40958.1|40938.1|40950.9|40930.9|40958.1|40938.1|40950.9|40930.9|0
1725417410000|2024-09-04 02:36:50|40950.6|40930.6|40950.6|40930.6|40950.6|40930.6|40950.6|40930.6|0
1725417420000|2024-09-04 02:37:00|40948.4|40928.4|40955.4|40935.4|40955.6|40935.6|40948.4|40928.4|2
1725417430000|2024-09-04 02:37:10|40953.1|40933.1|40950.6|40930.6|40955.4|40935.4|40950.6|40930.6|0
1725417440000|2024-09-04 02:37:20|40957.9|40937.9|40962.9|40942.9|40962.9|40942.9|40957.9|40937.9|8
1725417450000|2024-09-04 02:37:30|40963.1|40943.1|40965.4|40945.4|40965.4|40945.4|40963.1|40943.1|0
1725417460000|2024-09-04 02:37:40|40965.7|40945.7|40968.4|40948.4|40968.4|40948.4|40965.4|40945.4|15
1725417470000|2024-09-04 02:37:50|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|4
1725417480000|2024-09-04 02:38:00|40970.9|40950.9|40983.2|40963.2|40983.2|40963.2|40970.9|40950.9|4
1725417490000|2024-09-04 02:38:10|40985.9|40965.9|41000.2|40980.2|41000.2|40980.2|40985.9|40965.9|12
1725417500000|2024-09-04 02:38:20|41010.2|40990.2|41030|41010|41030|41010|41010.2|40990.2|18
1725417510000|2024-09-04 02:38:30|41025.4|41005.4|41038.2|41018.2|41040.2|41020.2|41025.4|41005.4|13
1725417520000|2024-09-04 02:38:40|41037.9|41017.9|41035.4|41015.4|41037.9|41017.9|41033.2|41013.2|9
1725417530000|2024-09-04 02:38:50|41037.7|41017.7|41027.9|41007.9|41037.7|41017.7|41027.9|41007.9|2
1725417540000|2024-09-04 02:39:00|41030.2|41010.2|41027.9|41007.9|41030.2|41010.2|41025.7|41005.7|7
1725417550000|2024-09-04 02:39:10|41030.4|41010.4|41030.4|41010.4|41033.2|41013.2|41030.4|41010.4|5
1725417560000|2024-09-04 02:39:20|41030.7|41010.7|41035.2|41015.2|41037.9|41017.9|41030.4|41010.4|12
1725417570000|2024-09-04 02:39:30|41035.4|41015.4|41030.4|41010.4|41035.4|41015.4|41030.4|41010.4|4
1725417580000|2024-09-04 02:39:40|41028.2|41008.2|41025.4|41005.4|41028.2|41008.2|41023.2|41003.2|3
1725417590000|2024-09-04 02:39:50|41020.7|41000.7|41020.4|41000.4|41022.9|41002.9|41018.2|40998.2|3
1725417600000|2024-09-04 02:40:00|41018.2|40998.2|41022.9|41002.9|41022.9|41002.9|41017.9|40997.9|3
1725417610000|2024-09-04 02:40:10|41020.4|41000.4|41025.2|41005.2|41025.2|41005.2|41020.4|41000.4|3
1725417620000|2024-09-04 02:40:20|41025.4|41005.4|41037.9|41017.9|41042.7|41022.7|41025.4|41005.4|8
1725417630000|2024-09-04 02:40:30|41035.4|41015.4|41035.4|41015.4|41037.9|41017.9|41035.4|41015.4|5
1725417640000|2024-09-04 02:40:40|41033.2|41013.2|41027.9|41007.9|41033.2|41013.2|41027.9|41007.9|4
1725417650000|2024-09-04 02:40:50|41025.7|41005.7|41023.2|41003.2|41025.7|41005.7|41020.9|41000.9|5
1725417660000|2024-09-04 02:41:00|41020.9|41000.9|41018.4|40998.4|41020.9|41000.9|41018.4|40998.4|2
1725417670000|2024-09-04 02:41:10|41017.9|40997.9|41017.9|40997.9|41017.9|40997.9|41017.9|40997.9|4
1725417680000|2024-09-04 02:41:20|41020.4|41000.4|41025.4|41005.4|41025.4|41005.4|41020.4|41000.4|4
1725417690000|2024-09-04 02:41:30|41023.2|41003.2|41022.9|41002.9|41027.9|41007.9|41022.9|41002.9|0
1725417700000|2024-09-04 02:41:40|41020.7|41000.7|41020.7|41000.7|41022.9|41002.9|41020.4|41000.4|9
1725417710000|2024-09-04 02:41:50|41025.2|41005.2|41020.4|41000.4|41025.2|41005.2|41020.4|41000.4|0
1725417720000|2024-09-04 02:42:00|41020.2|41000.2|41005.4|40985.4|41020.2|41000.2|41005.4|40985.4|17
1725417730000|2024-09-04 02:42:10|41003.2|40983.2|41005.4|40985.4|41005.4|40985.4|41002.9|40982.9|0
1725417740000|2024-09-04 02:42:20|41003.2|40983.2|40990.7|40970.7|41003.2|40983.2|40990.7|40970.7|3
1725417750000|2024-09-04 02:42:30|40990.4|40970.4|40987.9|40967.9|40995.4|40975.4|40987.9|40967.9|6
1725417760000|2024-09-04 02:42:40|40985.2|40965.2|40982.9|40962.9|40985.2|40965.2|40982.9|40962.9|2
1725417770000|2024-09-04 02:42:50|40982.7|40962.7|40980.2|40960.2|40982.7|40962.7|40980.2|40960.2|2
1725417780000|2024-09-04 02:43:00|40980.7|40960.7|40980.7|40960.7|40982.9|40962.9|40980.7|40960.7|5
1725417790000|2024-09-04 02:43:10|40985.2|40965.2|40980.7|40960.7|40985.4|40965.4|40980.7|40960.7|0
1725417800000|2024-09-04 02:43:20|40982.9|40962.9|40995.7|40975.7|41000.2|40980.2|40982.9|40962.9|9
1725417810000|2024-09-04 02:43:30|41000.2|40980.2|41000.4|40980.4|41000.4|40980.4|40995.7|40975.7|0
1725417820000|2024-09-04 02:43:40|41000.2|40980.2|40997.9|40977.9|41000.2|40980.2|40997.9|40977.9|2
1725417830000|2024-09-04 02:43:50|40995.7|40975.7|40995.7|40975.7|41000.4|40980.4|40995.7|40975.7|5
1725417840000|2024-09-04 02:44:00|40997.9|40977.9|40995.7|40975.7|41000.4|40980.4|40995.7|40975.7|2
1725417850000|2024-09-04 02:44:10|41000.2|40980.2|41002.7|40982.7|41002.7|40982.7|40997.9|40977.9|4
1725417860000|2024-09-04 02:44:20|41000.4|40980.4|41005.4|40985.4|41005.4|40985.4|41000.4|40980.4|0
1725417870000|2024-09-04 02:44:30|41005.2|40985.2|41000.4|40980.4|41005.2|40985.2|41000.4|40980.4|0
1725417880000|2024-09-04 02:44:40|40998.2|40978.2|40995.7|40975.7|41000.5|40980.5|40995.7|40975.7|0
1725417890000|2024-09-04 02:44:50|40995.5|40975.5|41000.5|40980.5|41000.5|40980.5|40995.5|40975.5|4
1725417900000|2024-09-04 02:45:00|40998|40978|40988|40968|40998|40978|40980.9|40960.9|5
1725417910000|2024-09-04 02:45:10|40987.7|40967.7|40988|40968|40988|40968|40980.7|40960.7|5
1725417920000|2024-09-04 02:45:20|40990.2|40970.2|40985.7|40965.7|40990.2|40970.2|40983.4|40963.4|0
1725417930000|2024-09-04 02:45:30|40983.4|40963.4|40980.5|40960.5|40985.5|40965.5|40980.5|40960.5|0
1725417940000|2024-09-04 02:45:40|40978.2|40958.2|40978|40958|40978.2|40958.2|40978|40958|1
1725417950000|2024-09-04 02:45:50|40975.5|40955.5|40975.2|40955.2|40975.5|40955.5|40973|40953|0
1725417960000|2024-09-04 02:46:00|40975.5|40955.5|40978|40958|40982.7|40962.7|40975.5|40955.5|8
1725417970000|2024-09-04 02:46:10|40978.2|40958.2|40980.5|40960.5|40983|40963|40978.2|40958.2|0
1725417980000|2024-09-04 02:46:20|40983|40963|40993|40973|40995.5|40975.5|40983|40963|8
1725418000000|2024-09-04 02:46:40|40990.7|40970.7|41000.5|40980.5|41003|40983|40990.5|40970.5|7
1725418010000|2024-09-04 02:46:50|41003|40983|41003|40983|41003|40983|41000.5|40980.5|0
1725418020000|2024-09-04 02:47:00|41005.2|40985.2|40995.5|40975.5|41005.2|40985.2|40993.2|40973.2|10
1725418030000|2024-09-04 02:47:10|40997.7|40977.7|41000.2|40980.2|41000.2|40980.2|40995.5|40975.5|2
1725418040000|2024-09-04 02:47:20|41002.5|40982.5|41003|40983|41005.2|40985.2|41002.5|40982.5|3
1725418050000|2024-09-04 02:47:30|41005.2|40985.2|41010.5|40990.5|41010.5|40990.5|41005.2|40985.2|5
1725418060000|2024-09-04 02:47:40|41008|40988|41008.2|40988.2|41008.2|40988.2|41008|40988|2
1725418070000|2024-09-04 02:47:50|41013|40993|41013|40993|41015.2|40995.2|41013|40993|10
1725418080000|2024-09-04 02:48:00|41010.7|40990.7|40998|40978|41010.7|40990.7|40998|40978|6
1725418090000|2024-09-04 02:48:10|40997.7|40977.7|40990.5|40970.5|41000.2|40980.2|40990.5|40970.5|3
1725418100000|2024-09-04 02:48:20|40988.2|40968.2|40998|40978|40998|40978|40988.2|40968.2|4
1725418110000|2024-09-04 02:48:30|40995.7|40975.7|40995.2|40975.2|40995.7|40975.7|40993|40973|2
1725418120000|2024-09-04 02:48:40|40995.7|40975.7|40995.5|40975.5|40998|40978|40995.5|40975.5|0
1725418130000|2024-09-04 02:48:50|40998|40978|40998.2|40978.2|40998.2|40978.2|40998|40978|1
1725418140000|2024-09-04 02:49:00|40998|40978|40995.5|40975.5|41000.7|40980.7|40995.5|40975.5|2
1725418150000|2024-09-04 02:49:10|40995.2|40975.2|40990.2|40970.2|40995.2|40975.2|40990.2|40970.2|0
1725418160000|2024-09-04 02:49:20|40990.5|40970.5|40990.5|40970.5|40993|40973|40988|40968|6
1725418170000|2024-09-04 02:49:30|40988|40968|40993|40973|40993|40973|40988|40968|2
1725418180000|2024-09-04 02:49:40|40995.5|40975.5|40995.2|40975.2|40995.5|40975.5|40995.2|40975.2|1
1725418190000|2024-09-04 02:49:50|40993|40973|40995.2|40975.2|40998|40978|40993|40973|5
1725418200000|2024-09-04 02:50:00|40993|40973|40978|40958|40993|40973|40978|40958|9
1725418210000|2024-09-04 02:50:10|40975.7|40955.7|40975.2|40955.2|40978|40958|40975.2|40955.2|7
1725418220000|2024-09-04 02:50:20|40975.5|40955.5|40973|40953|40975.5|40955.5|40970.7|40950.7|1
1725418230000|2024-09-04 02:50:30|40975.5|40955.5|40970.7|40950.7|40975.5|40955.5|40970.7|40950.7|2
1725418240000|2024-09-04 02:50:40|40970.5|40950.5|40960.7|40940.7|40970.5|40950.5|40960.7|40940.7|2
1725418250000|2024-09-04 02:50:50|40960.5|40940.5|40958|40938|40960.5|40940.5|40958|40938|0
1725418260000|2024-09-04 02:51:00|40960.5|40940.5|40958|40938|40963|40943|40953.4|40933.4|5
1725418270000|2024-09-04 02:51:10|40955.7|40935.7|40955.5|40935.5|40958|40938|40955.5|40935.5|2
1725418280000|2024-09-04 02:51:20|40953.2|40933.2|40950.7|40930.7|40953.2|40933.2|40950.7|40930.7|3
1725418290000|2024-09-04 02:51:30|40953|40933|40948|40928|40953.2|40933.2|40948|40928|8
1725418300000|2024-09-04 02:51:40|40945.7|40925.7|40945.7|40925.7|40945.7|40925.7|40945.7|40925.7|1
1725418310000|2024-09-04 02:51:50|40948|40928|40948|40928|40948|40928|40945.5|40925.5|5
1725418320000|2024-09-04 02:52:00|40950.3|40930.3|40950.7|40930.7|40950.7|40930.7|40945.7|40925.7|8
1725418330000|2024-09-04 02:52:10|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40945.7|40925.7|2
1725418340000|2024-09-04 02:52:20|40950.3|40930.3|40955.3|40935.3|40955.5|40935.5|40950.3|40930.3|1
1725418350000|2024-09-04 02:52:30|40955.5|40935.5|40955.5|40935.5|40958|40938|40955.5|40935.5|2
1725418360000|2024-09-04 02:52:40|40957.8|40937.8|40950.5|40930.5|40957.8|40937.8|40950.5|40930.5|1
1725418370000|2024-09-04 02:52:50|40950.3|40930.3|40950.5|40930.5|40952.8|40932.8|40950.3|40930.3|0
1725418380000|2024-09-04 02:53:00|40950.3|40930.3|40952.8|40932.8|40955.3|40935.3|40950.3|40930.3|3
1725418390000|2024-09-04 02:53:10|40950.5|40930.5|40960.3|40940.3|40960.3|40940.3|40950.5|40930.5|3
1725418400000|2024-09-04 02:53:20|40962.8|40942.8|40975|40955|40975|40955|40962.8|40942.8|2
1725418410000|2024-09-04 02:53:30|40972.8|40952.8|40975.3|40955.3|40975.3|40955.3|40970.3|40950.3|0
1725418420000|2024-09-04 02:53:40|40973|40953|40982.8|40962.8|40982.8|40962.8|40970.5|40950.5|11
1725418430000|2024-09-04 02:53:50|40985.3|40965.3|40990.5|40970.5|40990.5|40970.5|40985.3|40965.3|12
1725418440000|2024-09-04 02:54:00|40990.7|40970.7|40993|40973|40995.3|40975.3|40990.5|40970.5|2
1725418450000|2024-09-04 02:54:10|40990.7|40970.7|40990.7|40970.7|40995.3|40975.3|40990.5|40970.5|4
1725418460000|2024-09-04 02:54:20|40993|40973|41000.3|40980.3|41000.3|40980.3|40993|40973|2
1725418470000|2024-09-04 02:54:30|40998|40978|40998|40978|41000.7|40980.7|40998|40978|4
1725418480000|2024-09-04 02:54:40|41000.3|40980.3|40990.3|40970.3|41000.3|40980.3|40990.3|40970.3|1
1725418490000|2024-09-04 02:54:50|40990.7|40970.7|40995.3|40975.3|40998|40978|40990.7|40970.7|1
1725418500000|2024-09-04 02:55:00|40995.5|40975.5|40995.3|40975.3|40998|40978|40995.3|40975.3|4
1725418510000|2024-09-04 02:55:10|40995.5|40975.5|40993|40973|40995.5|40975.5|40993|40973|3
1725418520000|2024-09-04 02:55:20|40995.3|40975.3|40990.3|40970.3|40995.3|40975.3|40990.3|40970.3|0
1725418530000|2024-09-04 02:55:30|40993|40973|40995.3|40975.3|40998|40978|40993|40973|3
1725418540000|2024-09-04 02:55:40|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|40995.3|40975.3|6
1725418550000|2024-09-04 02:55:50|41000.7|40980.7|41003|40983|41003|40983|41000.7|40980.7|0
1725418560000|2024-09-04 02:56:00|41000.7|40980.7|41000.3|40980.3|41005.3|40985.3|41000.3|40980.3|7
1725418570000|2024-09-04 02:56:10|41002.5|40982.5|41005.3|40985.3|41005.3|40985.3|41002.5|40982.5|4
1725418580000|2024-09-04 02:56:20|41003|40983|41003|40983|41003|40983|41003|40983|1
1725418590000|2024-09-04 02:56:30|41005.3|40985.3|41008|40988|41008|40988|41005.3|40985.3|0
1725418600000|2024-09-04 02:56:40|41010.7|40990.7|41020.7|41000.7|41025.3|41005.3|41010.7|40990.7|6
1725418610000|2024-09-04 02:56:50|41023|41003|41015.5|40995.5|41023|41003|41015.5|40995.5|1
1725418620000|2024-09-04 02:57:00|41010.9|40990.9|41013|40993|41013.2|40993.2|41010.3|40990.3|3
1725418630000|2024-09-04 02:57:10|41010.7|40990.7|41005.3|40985.3|41013|40993|41003|40983|4
1725418640000|2024-09-04 02:57:20|41003|40983|41003|40983|41005.5|40985.5|41003|40983|2
1725418650000|2024-09-04 02:57:30|41005.3|40985.3|41005.7|40985.7|41005.7|40985.7|41003|40983|1
1725418660000|2024-09-04 02:57:40|41005.5|40985.5|41003|40983|41005.5|40985.5|41003|40983|0
1725418670000|2024-09-04 02:57:50|41005.3|40985.3|41005.3|40985.3|41005.7|40985.7|41003|40983|11
1725418680000|2024-09-04 02:58:00|41005.5|40985.5|41008|40988|41008|40988|41005.5|40985.5|3
1725418700000|2024-09-04 02:58:20|41005.7|40985.7|41003|40983|41005.7|40985.7|41003|40983|1
1725418710000|2024-09-04 02:58:30|41000.5|40980.5|41000.7|40980.7|41000.7|40980.7|41000.5|40980.5|0
1725418720000|2024-09-04 02:58:40|41003|40983|41008|40988|41008|40988|41003|40983|2
1725418730000|2024-09-04 02:58:50|41010.5|40990.5|41010.7|40990.7|41013|40993|41010.5|40990.5|3
1725418740000|2024-09-04 02:59:00|41010.5|40990.5|41013|40993|41013|40993|41008|40988|1
1725418750000|2024-09-04 02:59:10|41010.7|40990.7|41013|40993|41015.3|40995.3|41010.3|40990.3|2
1725418760000|2024-09-04 02:59:20|41010.7|40990.7|41017.6|40997.6|41017.6|40997.6|41010.5|40990.5|6
1725418770000|2024-09-04 02:59:30|41017.8|40997.8|41020.7|41000.7|41020.9|41000.9|41017.8|40997.8|3
1725418780000|2024-09-04 02:59:40|41023|41003|41030.5|41010.5|41030.5|41010.5|41023|41003|1
1725418790000|2024-09-04 02:59:50|41032.8|41012.8|41035.5|41015.5|41035.5|41015.5|41032.8|41012.8|3
1725418800000|2024-09-04 03:00:00|41035.7|41015.7|41028|41008|41038|41018|41028|41008|4
1725418810000|2024-09-04 03:00:10|41027.8|41007.8|41025.5|41005.5|41028|41008|41023|41003|3
1725418820000|2024-09-04 03:00:20|41025.7|41005.7|41033|41013|41033|41013|41025.7|41005.7|1
1725418830000|2024-09-04 03:00:30|41035.3|41015.3|41038|41018|41040.3|41020.3|41035.3|41015.3|7
1725418840000|2024-09-04 03:00:40|41040.3|41020.3|41043.2|41023.2|41045.7|41025.7|41040.3|41020.3|15
1725418850000|2024-09-04 03:00:50|41045.5|41025.5|41040.5|41020.5|41045.5|41025.5|41040.5|41020.5|0
1725418860000|2024-09-04 03:01:00|41038.2|41018.2|41038|41018|41038.2|41018.2|41035.7|41015.7|7
1725418870000|2024-09-04 03:01:10|41040.5|41020.5|41048|41028|41050.5|41030.5|41040.5|41020.5|15
1725418880000|2024-09-04 03:01:20|41050.5|41030.5|41048|41028|41050.5|41030.5|41048|41028|2
1725418890000|2024-09-04 03:01:30|41050.5|41030.5|41055.5|41035.5|41055.5|41035.5|41048.2|41028.2|21
1725418900000|2024-09-04 03:01:40|41057.8|41037.8|41058|41038|41058|41038|41055.5|41035.5|12
1725418910000|2024-09-04 03:01:50|41065.7|41045.7|41070.7|41050.7|41070.7|41050.7|41065.7|41045.7|25
1725418920000|2024-09-04 03:02:00|41070.5|41050.5|41068|41048|41070.5|41050.5|41068|41048|10
1725418930000|2024-09-04 03:02:10|41068.2|41048.2|41082.3|41062.3|41082.3|41062.3|41068|41048|47
1725418940000|2024-09-04 03:02:20|41086.9|41066.9|41084.4|41064.4|41086.9|41066.9|41084.4|41064.4|19
1725418950000|2024-09-04 03:02:30|41086.7|41066.7|41094.8|41074.8|41095.1|41075.1|41086.7|41066.7|20
1725418960000|2024-09-04 03:02:40|41090.3|41070.3|41070.3|41050.3|41090.3|41070.3|41070.3|41050.3|17
1725418970000|2024-09-04 03:02:50|41067.6|41047.6|41064.8|41044.8|41067.6|41047.6|41062.6|41042.6|5
1725418980000|2024-09-04 03:03:00|41060.3|41040.3|41063|41043|41065.3|41045.3|41060.3|41040.3|6
1725418990000|2024-09-04 03:03:10|41065.3|41045.3|41065.3|41045.3|41072.1|41052.1|41065.3|41045.3|4
1725419000000|2024-09-04 03:03:20|41069.8|41049.8|41070.3|41050.3|41070.3|41050.3|41065.3|41045.3|1
1725419010000|2024-09-04 03:03:30|41069.8|41049.8|41074.8|41054.8|41075.1|41055.1|41069.8|41049.8|2
1725419020000|2024-09-04 03:03:40|41075.3|41055.3|41080.3|41060.3|41082.6|41062.6|41075.3|41055.3|9
1725419030000|2024-09-04 03:03:50|41080.1|41060.1|41079.8|41059.8|41080.1|41060.1|41077.6|41057.6|0
1725419040000|2024-09-04 03:04:00|41080.3|41060.3|41077.6|41057.6|41080.3|41060.3|41070.5|41050.5|6
1725419050000|2024-09-04 03:04:10|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41077.6|41057.6|2
1725419060000|2024-09-04 03:04:20|41082.1|41062.1|41077.6|41057.6|41082.6|41062.6|41077.6|41057.6|3
1725419070000|2024-09-04 03:04:30|41075.3|41055.3|41075.3|41055.3|41080.1|41060.1|41075.3|41055.3|0
1725419080000|2024-09-04 03:04:40|41075.1|41055.1|41079.8|41059.8|41082.6|41062.6|41075.1|41055.1|6
1725419090000|2024-09-04 03:04:50|41077.6|41057.6|41070.1|41050.1|41077.6|41057.6|41070.1|41050.1|2
1725419100000|2024-09-04 03:05:00|41070.3|41050.3|41067.8|41047.8|41074.8|41054.8|41065.5|41045.5|4
1725419110000|2024-09-04 03:05:10|41070.1|41050.1|41070.3|41050.3|41070.3|41050.3|41067.6|41047.6|0
1725419120000|2024-09-04 03:05:20|41068|41048|41065.3|41045.3|41068|41048|41065.3|41045.3|2
1725419130000|2024-09-04 03:05:30|41063|41043|41062.6|41042.6|41065.3|41045.3|41062.6|41042.6|1
1725419140000|2024-09-04 03:05:40|41065.3|41045.3|41062.8|41042.8|41068|41048|41062.8|41042.8|4
1725419150000|2024-09-04 03:05:50|41063|41043|41058|41038|41063|41043|41058|41038|1
1725419160000|2024-09-04 03:06:00|41055.7|41035.7|41055.5|41035.5|41058|41038|41053|41033|4
1725419170000|2024-09-04 03:06:10|41058|41038|41060.3|41040.3|41060.3|41040.3|41058|41038|0
1725419180000|2024-09-04 03:06:20|41058|41038|41058|41038|41062.8|41042.8|41055.5|41035.5|3
1725419190000|2024-09-04 03:06:30|41060.3|41040.3|41063|41043|41063|41043|41060.3|41040.3|0
1725419200000|2024-09-04 03:06:40|41060.7|41040.7|41055.7|41035.7|41060.7|41040.7|41055.5|41035.5|5
1725419210000|2024-09-04 03:06:50|41058|41038|41050.7|41030.7|41058|41038|41050.7|41030.7|1
1725419220000|2024-09-04 03:07:00|41053|41033|41040.7|41020.7|41053|41033|41040.7|41020.7|4
1725419230000|2024-09-04 03:07:10|41043|41023|41040.7|41020.7|41043|41023|41040.7|41020.7|0
1725419240000|2024-09-04 03:07:20|41040.5|41020.5|41035.5|41015.5|41040.5|41020.5|41035.5|41015.5|0
1725419250000|2024-09-04 03:07:30|41033.2|41013.2|41035.3|41015.3|41035.5|41015.5|41030.5|41010.5|7
1725419260000|2024-09-04 03:07:40|41035.5|41015.5|41033|41013|41035.7|41015.7|41033|41013|4
1725419270000|2024-09-04 03:07:50|41032.8|41012.8|41038.2|41018.2|41038.2|41018.2|41032.8|41012.8|3
1725419280000|2024-09-04 03:08:00|41040.5|41020.5|41038|41018|41040.7|41020.7|41038|41018|2
1725419290000|2024-09-04 03:08:10|41040.3|41020.3|41040.3|41020.3|41040.5|41020.5|41038|41018|3
1725419300000|2024-09-04 03:08:20|41038|41018|41037.6|41017.6|41040.3|41020.3|41037.6|41017.6|5
1725419310000|2024-09-04 03:08:30|41035.3|41015.3|41035.3|41015.3|41037.6|41017.6|41035.3|41015.3|3
1725419320000|2024-09-04 03:08:40|41037.6|41017.6|41040.5|41020.5|41040.5|41020.5|41037.6|41017.6|2
1725419330000|2024-09-04 03:08:50|41038|41018|41040.5|41020.5|41040.5|41020.5|41038|41018|0
1725419340000|2024-09-04 03:09:00|41040.3|41020.3|41040.7|41020.7|41043|41023|41038|41018|2
1725419350000|2024-09-04 03:09:10|41040.5|41020.5|41037.8|41017.8|41040.5|41020.5|41037.8|41017.8|0
1725419360000|2024-09-04 03:09:20|41033.2|41013.2|41030.7|41010.7|41035.3|41015.3|41030.7|41010.7|4
1725419370000|2024-09-04 03:09:30|41030.5|41010.5|41027.8|41007.8|41030.5|41010.5|41025.3|41005.3|9
1725419380000|2024-09-04 03:09:40|41028|41008|41030.7|41010.7|41030.7|41010.7|41028|41008|0
1725419390000|2024-09-04 03:09:50|41030.3|41010.3|41028|41008|41030.5|41010.5|41028|41008|2
1725419400000|2024-09-04 03:10:00|41025.7|41005.7|41025.7|41005.7|41028|41008|41025.7|41005.7|0
1725419410000|2024-09-04 03:10:10|41028|41008|41030.7|41010.7|41033|41013|41025.3|41005.3|4
1725419420000|2024-09-04 03:10:20|41033|41013|41038|41018|41040.3|41020.3|41030.7|41010.7|1
1725419430000|2024-09-04 03:10:30|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41038|41018|0
1725419440000|2024-09-04 03:10:40|41038|41018|41038|41018|41040.3|41020.3|41038|41018|0
1725419450000|2024-09-04 03:10:50|41040.3|41020.3|41030.8|41010.8|41040.3|41020.3|41030.8|41010.8|0
1725419460000|2024-09-04 03:11:00|41033|41013|41035.3|41015.3|41039.9|41019.9|41030.8|41010.8|1
1725419470000|2024-09-04 03:11:10|41035.5|41015.5|41040.5|41020.5|41040.5|41020.5|41035.5|41015.5|0
1725419480000|2024-09-04 03:11:20|41040.3|41020.3|41040.5|41020.5|41042.8|41022.8|41040.3|41020.3|0
1725419490000|2024-09-04 03:11:30|41040.8|41020.8|41043|41023|41043|41023|41040.8|41020.8|0
1725419500000|2024-09-04 03:11:40|41055.3|41035.3|41058|41038|41058|41038|41055.3|41035.3|13
1725419510000|2024-09-04 03:11:50|41055.8|41035.8|41051|41031|41055.8|41035.8|41051|41031|1
1725419520000|2024-09-04 03:12:00|41053.3|41033.3|41053|41033|41055.8|41035.8|41050.8|41030.8|0
1725419530000|2024-09-04 03:12:10|41052.8|41032.8|41050.5|41030.5|41052.8|41032.8|41048.3|41028.3|11
1725419540000|2024-09-04 03:12:20|41048|41028|41048|41028|41048|41028|41048|41028|0
1725419550000|2024-09-04 03:12:30|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|3
1725419560000|2024-09-04 03:12:40|41053|41033|41050.5|41030.5|41053|41033|41050.5|41030.5|0
1725419580000|2024-09-04 03:13:00|41048.3|41028.3|41040.8|41020.8|41048.3|41028.3|41040.8|41020.8|2
1725419590000|2024-09-04 03:13:10|41043|41023|41038|41018|41043|41023|41038|41018|2
1725419600000|2024-09-04 03:13:20|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|1
1725419610000|2024-09-04 03:13:30|41040.5|41020.5|41040.8|41020.8|41040.8|41020.8|41040.5|41020.5|1
1725419620000|2024-09-04 03:13:40|41043|41023|41047.8|41027.8|41050.1|41030.1|41043|41023|1
1725419630000|2024-09-04 03:13:50|41050.1|41030.1|41045.5|41025.5|41050.1|41030.1|41045.5|41025.5|2
1725419640000|2024-09-04 03:14:00|41043.3|41023.3|41045.5|41025.5|41045.5|41025.5|41041|41021|4
1725419650000|2024-09-04 03:14:10|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|0
1725419660000|2024-09-04 03:14:20|41043|41023|41040.8|41020.8|41043|41023|41040.8|41020.8|0
1725419670000|2024-09-04 03:14:30|41043|41023|41040.8|41020.8|41043|41023|41040.8|41020.8|0
1725419680000|2024-09-04 03:14:40|41040.5|41020.5|41040.8|41020.8|41043|41023|41040.5|41020.5|4
1725419690000|2024-09-04 03:14:50|41040.5|41020.5|41043.3|41023.3|41045.5|41025.5|41040.5|41020.5|6
1725419700000|2024-09-04 03:15:00|41043|41023|41040.5|41020.5|41045.5|41025.5|41040.5|41020.5|5
1725419710000|2024-09-04 03:15:10|41043|41023|41040.5|41020.5|41043|41023|41038.3|41018.3|2
1725419720000|2024-09-04 03:15:20|41038.3|41018.3|41040.5|41020.5|41040.5|41020.5|41038.3|41018.3|3
1725419730000|2024-09-04 03:15:30|41038|41018|41045.5|41025.5|41047.8|41027.8|41038|41018|1
1725419740000|2024-09-04 03:15:40|41045.8|41025.8|41045.5|41025.5|41048|41028|41045.5|41025.5|0
1725419750000|2024-09-04 03:15:50|41043|41023|41040.5|41020.5|41043|41023|41040.5|41020.5|2
1725419760000|2024-09-04 03:16:00|41038|41018|41043.5|41023.5|41043.5|41023.5|41038|41018|1
1725419770000|2024-09-04 03:16:10|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|2
1725419780000|2024-09-04 03:16:20|41050.5|41030.5|41043|41023|41050.5|41030.5|41043|41023|1
1725419790000|2024-09-04 03:16:30|41040.5|41020.5|41028|41008|41040.5|41020.5|41028|41008|4
1725419800000|2024-09-04 03:16:40|41023|41003|41023|41003|41023|41003|41023|41003|0
1725419810000|2024-09-04 03:16:50|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|0
1725419820000|2024-09-04 03:17:00|41023|41003|41025.5|41005.5|41025.5|41005.5|41023|41003|1
1725419830000|2024-09-04 03:17:10|41023|41003|41020.8|41000.8|41023|41003|41020.8|41000.8|1
1725419840000|2024-09-04 03:17:20|41023|41003|41020.5|41000.5|41023|41003|41020.5|41000.5|1
1725419860000|2024-09-04 03:17:40|41018.3|40998.3|41020.5|41000.5|41020.5|41000.5|41015.5|40995.5|7
1725419870000|2024-09-04 03:17:50|41025.5|41005.5|41028.1|41008.1|41028.1|41008.1|41025.5|41005.5|1
1725419880000|2024-09-04 03:18:00|41025.6|41005.6|41030.1|41010.1|41030.3|41010.3|41025.6|41005.6|4
1725419890000|2024-09-04 03:18:10|41030.3|41010.3|41028.1|41008.1|41030.6|41010.6|41027.8|41007.8|4
1725419900000|2024-09-04 03:18:20|41030.6|41010.6|41043.1|41023.1|41043.1|41023.1|41030.6|41010.6|14
1725419910000|2024-09-04 03:18:30|41045.3|41025.3|41045.6|41025.6|41045.6|41025.6|41045.3|41025.3|1
1725419920000|2024-09-04 03:18:40|41047.8|41027.8|41050.3|41030.3|41050.3|41030.3|41045.6|41025.6|0
1725419930000|2024-09-04 03:18:50|41050.6|41030.6|41053.1|41033.1|41053.1|41033.1|41050.6|41030.6|0
1725419940000|2024-09-04 03:19:00|41055.3|41035.3|41045.6|41025.6|41055.3|41035.3|41045.6|41025.6|0
1725419950000|2024-09-04 03:19:10|41047.8|41027.8|41045.6|41025.6|41050.6|41030.6|41045.6|41025.6|1
1725419960000|2024-09-04 03:19:20|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|0
1725419970000|2024-09-04 03:19:30|41045.6|41025.6|41041|41021|41045.6|41025.6|41041|41021|1
1725419980000|2024-09-04 03:19:40|41040.8|41020.8|41045.6|41025.6|41045.6|41025.6|41040.8|41020.8|0
1725419990000|2024-09-04 03:19:50|||||||||1
1725420010000|2024-09-04 03:20:10|41047.8|41027.8|41045.3|41025.3|41048.1|41028.1|41045.3|41025.3|4
1725420020000|2024-09-04 03:20:20|41043.1|41023.1|41043.3|41023.3|41045.3|41025.3|41043.1|41023.1|0
1725420030000|2024-09-04 03:20:30|41043.1|41023.1|41040.6|41020.6|41043.1|41023.1|41040.6|41020.6|0
1725420040000|2024-09-04 03:20:40|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|0
1725420050000|2024-09-04 03:20:50|41040.6|41020.6|41035.8|41015.8|41040.6|41020.6|41035.8|41015.8|3
1725420060000|2024-09-04 03:21:00|41031.2|41011.2|41050.3|41030.3|41052.6|41032.6|41031.2|41011.2|15
1725420070000|2024-09-04 03:21:10|41050.6|41030.6|41050.6|41030.6|41050.6|41030.6|41050.6|41030.6|0
1725420080000|2024-09-04 03:21:20|41050.8|41030.8|41050.6|41030.6|41050.8|41030.8|41048.1|41028.1|3
1725420090000|2024-09-04 03:21:30|41048.1|41028.1|41053.1|41033.1|41053.1|41033.1|41048.1|41028.1|34
1725420100000|2024-09-04 03:21:40|41050.3|41030.3|41043.5|41023.5|41050.3|41030.3|41043.5|41023.5|4
1725420110000|2024-09-04 03:21:50|41040.8|41020.8|41038.5|41018.5|41040.8|41020.8|41038.5|41018.5|1
1725420120000|2024-09-04 03:22:00|41038.3|41018.3|41033.1|41013.1|41038.3|41018.3|41033.1|41013.1|0
1725420130000|2024-09-04 03:22:10|41030.8|41010.8|41028.3|41008.3|41030.8|41010.8|41026|41006|3
1725420140000|2024-09-04 03:22:20|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41025.8|41005.8|4
1725420150000|2024-09-04 03:22:30|41028.3|41008.3|41025.8|41005.8|41028.3|41008.3|41025.8|41005.8|4
1725420160000|2024-09-04 03:22:40|41023.1|41003.1|41018.1|40998.1|41023.1|41003.1|41018.1|40998.1|3
1725420170000|2024-09-04 03:22:50|41020.3|41000.3|41020.6|41000.6|41020.6|41000.6|41018.1|40998.1|0
1725420180000|2024-09-04 03:23:00|41018.1|40998.1|41025.6|41005.6|41025.6|41005.6|41015.8|40995.8|2
1725420190000|2024-09-04 03:23:10|41020.8|41000.8|41020.8|41000.8|41025.3|41005.3|41020.8|41000.8|1
1725420200000|2024-09-04 03:23:20|41023.1|41003.1|41016|40996|41023.1|41003.1|41016|40996|0
1725420210000|2024-09-04 03:23:30|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41016|40996|0
1725420220000|2024-09-04 03:23:40|41016|40996|41023.1|41003.1|41025.3|41005.3|41016|40996|1
1725420230000|2024-09-04 03:23:50|41023.5|41003.5|41023.1|41003.1|41025.8|41005.8|41023.1|41003.1|1
1725420240000|2024-09-04 03:24:00|41025.3|41005.3|41020.8|41000.8|41025.6|41005.6|41020.8|41000.8|2
1725420250000|2024-09-04 03:24:10|41018.1|40998.1|41015.8|40995.8|41020.8|41000.8|41015.8|40995.8|0
1725420260000|2024-09-04 03:24:20|41018.1|40998.1|41020.8|41000.8|41020.8|41000.8|41018.1|40998.1|1
1725420270000|2024-09-04 03:24:30|41020.3|41000.3|41015.8|40995.8|41020.6|41000.6|41015.8|40995.8|0
1725420280000|2024-09-04 03:24:40|41018.1|40998.1|41015.8|40995.8|41018.1|40998.1|41015.8|40995.8|0
1725420290000|2024-09-04 03:24:50|41015.6|40995.6|41013.1|40993.1|41015.6|40995.6|41013.1|40993.1|1
1725420300000|2024-09-04 03:25:00|41010.8|40990.8|41008.3|40988.3|41010.8|40990.8|41008.3|40988.3|0
1725420310000|2024-09-04 03:25:10|41006|40986|41008.3|40988.3|41008.3|40988.3|41006|40986|0
1725420320000|2024-09-04 03:25:20|41006|40986|41000.8|40980.8|41008.3|40988.3|41000.8|40980.8|2
1725420330000|2024-09-04 03:25:30|40998.1|40978.1|40993.1|40973.1|40998.1|40978.1|40993.1|40973.1|2
1725420350000|2024-09-04 03:25:50|40993.3|40973.3|40995.8|40975.8|40995.8|40975.8|40993.3|40973.3|1
1725420360000|2024-09-04 03:26:00|40993.5|40973.5|40990.8|40970.8|40995.8|40975.8|40990.8|40970.8|3
1725420370000|2024-09-04 03:26:10|40988.3|40968.3|40990.8|40970.8|40990.8|40970.8|40986|40966|0
1725420380000|2024-09-04 03:26:20|40988.1|40968.1|40983.5|40963.5|40988.1|40968.1|40983.5|40963.5|0
1725420390000|2024-09-04 03:26:30|40985.8|40965.8|40983.1|40963.1|40985.8|40965.8|40981|40961|1
1725420400000|2024-09-04 03:26:40|40985.4|40965.4|40981.2|40961.2|40985.8|40965.8|40980.8|40960.8|2
1725420410000|2024-09-04 03:26:50|40983.3|40963.3|40985.8|40965.8|40985.8|40965.8|40980.8|40960.8|2
1725420420000|2024-09-04 03:27:00|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|2
1725420430000|2024-09-04 03:27:10|40988.3|40968.3|40988.1|40968.1|40990.8|40970.8|40988.1|40968.1|0
1725420440000|2024-09-04 03:27:20|40988.3|40968.3|40990.8|40970.8|40990.8|40970.8|40988.1|40968.1|1
1725420450000|2024-09-04 03:27:30|40990.4|40970.4|40985.8|40965.8|40990.6|40970.6|40985.8|40965.8|3
1725420460000|2024-09-04 03:27:40|40983.3|40963.3|40985.8|40965.8|40985.8|40965.8|40981|40961|0
1725420470000|2024-09-04 03:27:50|40990.4|40970.4|40990.8|40970.8|40990.8|40970.8|40990.4|40970.4|1
1725420480000|2024-09-04 03:28:00|40993.1|40973.1|40990.6|40970.6|40993.1|40973.1|40990.6|40970.6|3
1725420490000|2024-09-04 03:28:10|40990.4|40970.4|40983.1|40963.1|40990.4|40970.4|40983.1|40963.1|1
1725420500000|2024-09-04 03:28:20|40980.4|40960.4|40983.1|40963.1|40983.1|40963.1|40980.4|40960.4|0
1725420510000|2024-09-04 03:28:30|40985.4|40965.4|40980.8|40960.8|40985.8|40965.8|40980.8|40960.8|0
1725420520000|2024-09-04 03:28:40|40978.1|40958.1|40978.1|40958.1|40978.1|40958.1|40978.1|40958.1|3
1725420530000|2024-09-04 03:28:50|40975.8|40955.8|40975.8|40955.8|40977.6|40957.6|40975.4|40955.4|4
1725420540000|2024-09-04 03:29:00|40973.3|40953.3|40975.8|40955.8|40980.6|40960.6|40973.1|40953.1|1
1725420550000|2024-09-04 03:29:10|40975.6|40955.6|40975.4|40955.4|40975.6|40955.6|40975.4|40955.4|0
1725420560000|2024-09-04 03:29:20|40973.1|40953.1|40970.6|40950.6|40973.1|40953.1|40970.6|40950.6|0
1725420570000|2024-09-04 03:29:30|40973.1|40953.1|40970.6|40950.6|40975.8|40955.8|40970.6|40950.6|4
1725420580000|2024-09-04 03:29:40|40970.8|40950.8|40970.8|40950.8|40973.1|40953.1|40970.4|40950.4|1
1725420590000|2024-09-04 03:29:50|40970.4|40950.4|40970.8|40950.8|40975.4|40955.4|40970.4|40950.4|3
1725420600000|2024-09-04 03:30:00|40968.5|40948.5|40970.8|40950.8|40970.8|40950.8|40968.1|40948.1|7
1725420610000|2024-09-04 03:30:10|||||||||2
1725420620000|2024-09-04 03:30:20|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|0
1725420630000|2024-09-04 03:30:30|40970.8|40950.8|40970.4|40950.4|40970.8|40950.8|40970.4|40950.4|4
1725420640000|2024-09-04 03:30:40|40970.8|40950.8|40970.4|40950.4|40970.8|40950.8|40970.4|40950.4|0
1725420650000|2024-09-04 03:30:50|40968.1|40948.1|40970.6|40950.6|40970.8|40950.8|40965.8|40945.8|1
1725420660000|2024-09-04 03:31:00|40968.1|40948.1|40968.1|40948.1|40970.4|40950.4|40968.1|40948.1|3
1725420670000|2024-09-04 03:31:10|40965.8|40945.8|40963.3|40943.3|40965.8|40945.8|40963.3|40943.3|2
1725420680000|2024-09-04 03:31:20|40960.8|40940.8|40958.5|40938.5|40960.8|40940.8|40958.5|40938.5|1
1725420690000|2024-09-04 03:31:30|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|0
1725420710000|2024-09-04 03:31:50|40958.5|40938.5|40958.5|40938.5|40958.5|40938.5|40958.5|40938.5|4
1725420720000|2024-09-04 03:32:00|40958.3|40938.3|40960.8|40940.8|40960.8|40940.8|40958.1|40938.1|2
1725420730000|2024-09-04 03:32:10|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|9
1725420740000|2024-09-04 03:32:20|40953.3|40933.3|40953.3|40933.3|40953.3|40933.3|40953.3|40933.3|1
1725420750000|2024-09-04 03:32:30|40955.6|40935.6|40958.1|40938.1|40958.1|40938.1|40955.6|40935.6|11
1725420760000|2024-09-04 03:32:40|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|1
1725420770000|2024-09-04 03:32:50|40960.6|40940.6|40958.5|40938.5|40960.8|40940.8|40958.5|40938.5|0
1725420780000|2024-09-04 03:33:00|40958.3|40938.3|40960.8|40940.8|40963.3|40943.3|40958.3|40938.3|5
1725420800000|2024-09-04 03:33:20|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|1
1725420830000|2024-09-04 03:33:50|40958.3|40938.3|40960.8|40940.8|40960.8|40940.8|40958.3|40938.3|0
1725420840000|2024-09-04 03:34:00|||||||||1
1725420850000|2024-09-04 03:34:10|40963.1|40943.1|40963.1|40943.1|40963.1|40943.1|40963.1|40943.1|0
1725420860000|2024-09-04 03:34:20|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|0
1725420870000|2024-09-04 03:34:30|40965.4|40945.4|40963.1|40943.1|40965.8|40945.8|40960.8|40940.8|1
1725420880000|2024-09-04 03:34:40|40960.8|40940.8|40965.6|40945.6|40965.6|40945.6|40960.8|40940.8|1
1725420890000|2024-09-04 03:34:50|40963.3|40943.3|40960.8|40940.8|40965.8|40945.8|40960.8|40940.8|3
1725420900000|2024-09-04 03:35:00|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|40958.3|40938.3|2
1725420910000|2024-09-04 03:35:10|||||||||1
1725420920000|2024-09-04 03:35:20|40958.5|40938.5|40958.5|40938.5|40958.5|40938.5|40958.5|40938.5|0
1725420930000|2024-09-04 03:35:30|40958.3|40938.3|40955.8|40935.8|40958.3|40938.3|40955.8|40935.8|1
1725420940000|2024-09-04 03:35:40|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|0
1725420950000|2024-09-04 03:35:50|40960.4|40940.4|40958.1|40938.1|40960.4|40940.4|40958.1|40938.1|0
1725420960000|2024-09-04 03:36:00|40955.8|40935.8|40953.3|40933.3|40955.8|40935.8|40953.3|40933.3|4
1725420980000|2024-09-04 03:36:20|40953.1|40933.1|40952.9|40932.9|40953.1|40933.1|40952.9|40932.9|0
1725420990000|2024-09-04 03:36:30|40950.6|40930.6|40948.1|40928.1|40952.7|40932.7|40948.1|40928.1|2
1725421000000|2024-09-04 03:36:40|40948.3|40928.3|40950.6|40930.6|40950.6|40930.6|40945.8|40925.8|1
1725421010000|2024-09-04 03:36:50|40948.3|40928.3|40945.8|40925.8|40948.3|40928.3|40945.8|40925.8|0
1725421040000|2024-09-04 03:37:20|||||||||1
1725421050000|2024-09-04 03:37:30|40943.6|40923.6|40943.3|40923.3|40943.6|40923.6|40943.3|40923.3|1
1725421060000|2024-09-04 03:37:40|40941.1|40921.1|40943.3|40923.3|40943.3|40923.3|40938.6|40918.6|2
1725421070000|2024-09-04 03:37:50|||||||||3
1725421090000|2024-09-04 03:38:10|40945.6|40925.6|40945.8|40925.8|40945.8|40925.8|40945.6|40925.6|0
1725421100000|2024-09-04 03:38:20|40945.6|40925.6|40938.6|40918.6|40945.6|40925.6|40938.6|40918.6|1
1725421120000|2024-09-04 03:38:40|40938.3|40918.3|40938.3|40918.3|40938.3|40918.3|40938.3|40918.3|0
1725421130000|2024-09-04 03:38:50|||||||||3
1725421140000|2024-09-04 03:39:00|40938.1|40918.1|40938.3|40918.3|40938.3|40918.3|40938.1|40918.1|1
1725421150000|2024-09-04 03:39:10|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|0
1725421170000|2024-09-04 03:39:30|40938.3|40918.3|40941.1|40921.1|40941.1|40921.1|40938.3|40918.3|1
1725421180000|2024-09-04 03:39:40|||||||||1
1725421190000|2024-09-04 03:39:50|40941.3|40921.3|40941.1|40921.1|40943.8|40923.8|40941.1|40921.1|2
1725421200000|2024-09-04 03:40:00|||||||||1
1725421210000|2024-09-04 03:40:10|40943.3|40923.3|40941.1|40921.1|40943.3|40923.3|40941.1|40921.1|11
1725421220000|2024-09-04 03:40:20|40940.8|40920.8|40943.3|40923.3|40943.3|40923.3|40940.8|40920.8|9
1725421250000|2024-09-04 03:40:50|40943.6|40923.6|40943.6|40923.6|40943.6|40923.6|40943.6|40923.6|0
1725421260000|2024-09-04 03:41:00|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|1
1725421280000|2024-09-04 03:41:20|40943.6|40923.6|40945.8|40925.8|40946.1|40926.1|40943.6|40923.6|1
1725421290000|2024-09-04 03:41:30|40943.3|40923.3|40943.1|40923.1|40943.3|40923.3|40943.1|40923.1|4
1725421300000|2024-09-04 03:41:40|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|0
1725421330000|2024-09-04 03:42:10|40947.9|40927.9|40948.1|40928.1|40948.1|40928.1|40947.9|40927.9|3
1725421350000|2024-09-04 03:42:30|40945.8|40925.8|40943.3|40923.3|40945.8|40925.8|40943.3|40923.3|1
1725421370000|2024-09-04 03:42:50|40945.8|40925.8|40950.6|40930.6|40950.6|40930.6|40945.8|40925.8|5
1725421380000|2024-09-04 03:43:00|40950.8|40930.8|40950.8|40930.8|40950.8|40930.8|40950.8|40930.8|0
1725421390000|2024-09-04 03:43:10|40953.1|40933.1|40950.8|40930.8|40953.3|40933.3|40950.8|40930.8|1
1725421400000|2024-09-04 03:43:20|40955.4|40935.4|40951.1|40931.1|40955.4|40935.4|40950.8|40930.8|1
1725421410000|2024-09-04 03:43:30|40950.9|40930.9|40946.1|40926.1|40950.9|40930.9|40946.1|40926.1|10
1725421430000|2024-09-04 03:43:50|40945.9|40925.9|40945.9|40925.9|40945.9|40925.9|40945.9|40925.9|0
1725421440000|2024-09-04 03:44:00|40943.4|40923.4|40943.4|40923.4|40943.4|40923.4|40943.4|40923.4|0
1725421450000|2024-09-04 03:44:10|40943.6|40923.6|40951.1|40931.1|40951.1|40931.1|40943.6|40923.6|0
1725421460000|2024-09-04 03:44:20|40950.9|40930.9|40951.1|40931.1|40951.1|40931.1|40950.9|40930.9|0
1725421470000|2024-09-04 03:44:30|||||||||2
1725421490000|2024-09-04 03:44:50|||||||||1
1725421540000|2024-09-04 03:45:40|||||||||1
1725421550000|2024-09-04 03:45:50|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|1
1725421560000|2024-09-04 03:46:00|40955.9|40935.9|40956.1|40936.1|40956.1|40936.1|40955.9|40935.9|0
1725421570000|2024-09-04 03:46:10|40955.9|40935.9|40955.9|40935.9|40956.1|40936.1|40955.9|40935.9|0
1725421580000|2024-09-04 03:46:20|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|0
1725421590000|2024-09-04 03:46:30|40955.9|40935.9|40956.1|40936.1|40956.1|40936.1|40955.9|40935.9|1
1725421620000|2024-09-04 03:47:00|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|0
1725421630000|2024-09-04 03:47:10|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|1
1725421640000|2024-09-04 03:47:20|40958.4|40938.4|40965.6|40945.6|40965.6|40945.6|40958.4|40938.4|3
1725421650000|2024-09-04 03:47:30|40967.9|40947.9|40968.1|40948.1|40968.1|40948.1|40967.9|40947.9|0
1725421660000|2024-09-04 03:47:40|40967.9|40947.9|40965.6|40945.6|40967.9|40947.9|40965.6|40945.6|0
1725421680000|2024-09-04 03:48:00|||||||||4
1725421700000|2024-09-04 03:48:20|||||||||1
1725421710000|2024-09-04 03:48:30|40963.4|40943.4|40960.6|40940.6|40963.4|40943.4|40960.6|40940.6|0
1725421720000|2024-09-04 03:48:40|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|2
1725421730000|2024-09-04 03:48:50|40960.6|40940.6|40958.4|40938.4|40960.9|40940.9|40958.4|40938.4|2
1725421740000|2024-09-04 03:49:00|40956.1|40936.1|40956.1|40936.1|40958.4|40938.4|40956.1|40936.1|0
1725421760000|2024-09-04 03:49:20|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|1
1725421770000|2024-09-04 03:49:30|40953.4|40933.4|40953.4|40933.4|40953.4|40933.4|40953.4|40933.4|0
1725421790000|2024-09-04 03:49:50|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|2
1725421810000|2024-09-04 03:50:10|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|0
1725421820000|2024-09-04 03:50:20|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|1
1725421830000|2024-09-04 03:50:30|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|3
1725421840000|2024-09-04 03:50:40|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1725421850000|2024-09-04 03:50:50|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|0
1725421860000|2024-09-04 03:51:00|40960.7|40940.7|40955.9|40935.9|40960.9|40940.9|40955.9|40935.9|0
1725421870000|2024-09-04 03:51:10|40956.1|40936.1|40958.4|40938.4|40958.4|40938.4|40955.9|40935.9|0
1725421880000|2024-09-04 03:51:20|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1725421910000|2024-09-04 03:51:50|40961.1|40941.1|40961.1|40941.1|40961.1|40941.1|40960.9|40940.9|0
1725421920000|2024-09-04 03:52:00|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|1
1725421940000|2024-09-04 03:52:20|40960.7|40940.7|40958.4|40938.4|40960.7|40940.7|40958.4|40938.4|0
1725421950000|2024-09-04 03:52:30|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|0
1725421960000|2024-09-04 03:52:40|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|0
1725421980000|2024-09-04 03:53:00|40958.2|40938.2|40955.7|40935.7|40958.2|40938.2|40955.7|40935.7|1
1725421990000|2024-09-04 03:53:10|40953.4|40933.4|40950.9|40930.9|40953.4|40933.4|40950.9|40930.9|1
1725422000000|2024-09-04 03:53:20|40951.1|40931.1|40950.9|40930.9|40953.4|40933.4|40950.9|40930.9|0
1725422010000|2024-09-04 03:53:30|40953.4|40933.4|40953.4|40933.4|40953.4|40933.4|40950.7|40930.7|4
1725422040000|2024-09-04 03:54:00|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|4
1725422050000|2024-09-04 03:54:10|40956.1|40936.1|40955.9|40935.9|40956.1|40936.1|40955.9|40935.9|0
1725422060000|2024-09-04 03:54:20|40958.2|40938.2|40955.9|40935.9|40958.2|40938.2|40955.9|40935.9|1
1725422100000|2024-09-04 03:55:00|40958.2|40938.2|40958.4|40938.4|40958.4|40938.4|40955.9|40935.9|0
1725422130000|2024-09-04 03:55:30|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40953.4|40933.4|7
1725422140000|2024-09-04 03:55:40|40958.2|40938.2|40955.9|40935.9|40958.2|40938.2|40955.9|40935.9|0
1725422150000|2024-09-04 03:55:50|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|0
1725422160000|2024-09-04 03:56:00|40955.9|40935.9|40953.4|40933.4|40955.9|40935.9|40953.4|40933.4|2
1725422180000|2024-09-04 03:56:20|||||||||1
1725422190000|2024-09-04 03:56:30|40951.1|40931.1|40953.4|40933.4|40953.4|40933.4|40951.1|40931.1|0
1725422220000|2024-09-04 03:57:00|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|3
1725422230000|2024-09-04 03:57:10|40955.9|40935.9|40956.1|40936.1|40956.1|40936.1|40955.9|40935.9|0
1725422240000|2024-09-04 03:57:20|40958.6|40938.6|40961.1|40941.1|40961.1|40941.1|40958.6|40938.6|1
1725422250000|2024-09-04 03:57:30|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|0
1725422260000|2024-09-04 03:57:40|40965.7|40945.7|40965.9|40945.9|40965.9|40945.9|40965.7|40945.7|0
1725422270000|2024-09-04 03:57:50|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|0
1725422280000|2024-09-04 03:58:00|40966.1|40946.1|40965.7|40945.7|40966.1|40946.1|40965.7|40945.7|0
1725422290000|2024-09-04 03:58:10|40963.4|40943.4|40965.9|40945.9|40965.9|40945.9|40963.4|40943.4|0
1725422300000|2024-09-04 03:58:20|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40965.9|40945.9|4
1725422310000|2024-09-04 03:58:30|40970.7|40950.7|40973.2|40953.2|40973.4|40953.4|40970.7|40950.7|4
1725422320000|2024-09-04 03:58:40|40973|40953|40970.7|40950.7|40973|40953|40970.7|40950.7|1
1725422330000|2024-09-04 03:58:50|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|40968|40948|1
1725422340000|2024-09-04 03:59:00|40972.7|40952.7|40970.5|40950.5|40973|40953|40968|40948|4
1725422350000|2024-09-04 03:59:10|40970.2|40950.2|40968|40948|40970.2|40950.2|40968|40948|0
1725422380000|2024-09-04 03:59:40|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|1
1725422390000|2024-09-04 03:59:50|40965.5|40945.5|40963|40943|40965.5|40945.5|40963|40943|0
1725422400000|2024-09-04 04:00:00|40965.5|40945.5|40968|40948|40968|40948|40965.5|40945.5|0
1725422410000|2024-09-04 04:00:10|40965.7|40945.7|40965.7|40945.7|40968|40948|40965.7|40945.7|0
1725422430000|2024-09-04 04:00:30|40968|40948|40965.7|40945.7|40970.5|40950.5|40965.7|40945.7|0
1725422440000|2024-09-04 04:00:40|40968|40948|40970.5|40950.5|40970.5|40950.5|40968|40948|0
1725422460000|2024-09-04 04:01:00|40970.7|40950.7|40970.5|40950.5|40970.7|40950.7|40970.5|40950.5|0
1725422470000|2024-09-04 04:01:10|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|0
1725422500000|2024-09-04 04:01:40|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|0
1725422510000|2024-09-04 04:01:50|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|40970.7|40950.7|0
1725422520000|2024-09-04 04:02:00|40973|40953|40973|40953|40973|40953|40973|40953|0
1725422530000|2024-09-04 04:02:10|40970.7|40950.7|40963|40943|40970.7|40950.7|40963|40943|6
1725422540000|2024-09-04 04:02:20|40962.7|40942.7|40963|40943|40963|40943|40962.7|40942.7|4
1725422590000|2024-09-04 04:03:10|40963.2|40943.2|40963|40943|40963.2|40943.2|40963|40943|0
1725422600000|2024-09-04 04:03:20|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|1
1725422610000|2024-09-04 04:03:30|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|0
1725422620000|2024-09-04 04:03:40|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|2
1725422630000|2024-09-04 04:03:50|40955.9|40935.9|40953.4|40933.4|40955.9|40935.9|40953.4|40933.4|0
1725422640000|2024-09-04 04:04:00|40953.6|40933.6|40953.4|40933.4|40953.6|40933.6|40953.4|40933.4|0
1725422650000|2024-09-04 04:04:10|40953.6|40933.6|40955.9|40935.9|40955.9|40935.9|40951.1|40931.1|1
1725422660000|2024-09-04 04:04:20|||||||||1
1725422670000|2024-09-04 04:04:30|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|0
1725422680000|2024-09-04 04:04:40|40953.4|40933.4|40953.4|40933.4|40953.4|40933.4|40953.4|40933.4|4
1725422750000|2024-09-04 04:05:50|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|8
1725422760000|2024-09-04 04:06:00|||||||||1
1725422770000|2024-09-04 04:06:10|40953.4|40933.4|40958.2|40938.2|40958.2|40938.2|40953.4|40933.4|2
1725422780000|2024-09-04 04:06:20|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|0
1725422790000|2024-09-04 04:06:30|40958.6|40938.6|40958.6|40938.6|40958.6|40938.6|40958.6|40938.6|2
1725422800000|2024-09-04 04:06:40|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1725422810000|2024-09-04 04:06:50|40958.6|40938.6|40958.6|40938.6|40958.6|40938.6|40958.6|40938.6|1
1725422820000|2024-09-04 04:07:00|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1725422840000|2024-09-04 04:07:20|||||||||1
1725422860000|2024-09-04 04:07:40|40963.2|40943.2|40963.2|40943.2|40963.2|40943.2|40963.2|40943.2|2
1725422890000|2024-09-04 04:08:10|40963.4|40943.4|40963.2|40943.2|40963.4|40943.4|40963.2|40943.2|0
1725422900000|2024-09-04 04:08:20|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|2
1725422910000|2024-09-04 04:08:30|40963|40943|40963.2|40943.2|40963.2|40943.2|40963|40943|0
1725422930000|2024-09-04 04:08:50|||||||||2
1725422940000|2024-09-04 04:09:00|40963.4|40943.4|40968.2|40948.2|40968.2|40948.2|40963.4|40943.4|3
1725422950000|2024-09-04 04:09:10|||||||||3
1725423020000|2024-09-04 04:10:20|||||||||2
1725423030000|2024-09-04 04:10:30|||||||||1
1725423040000|2024-09-04 04:10:40|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|2
1725423060000|2024-09-04 04:11:00|40963.7|40943.7|40963.7|40943.7|40963.7|40943.7|40963.7|40943.7|0
1725423070000|2024-09-04 04:11:10|40961.4|40941.4|40960.9|40940.9|40961.4|40941.4|40960.9|40940.9|0
1725423080000|2024-09-04 04:11:20|||||||||1
1725423090000|2024-09-04 04:11:30|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|0
1725423100000|2024-09-04 04:11:40|40958.4|40938.4|40958.2|40938.2|40958.4|40938.4|40958.2|40938.2|0
1725423110000|2024-09-04 04:11:50|40960.5|40940.5|40960.7|40940.7|40960.7|40940.7|40960.5|40940.5|0
1725423120000|2024-09-04 04:12:00|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|40958.2|40938.2|0
1725423130000|2024-09-04 04:12:10|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|1
1725423140000|2024-09-04 04:12:20|40958|40938|40958.2|40938.2|40958.2|40938.2|40958|40938|1
1725423150000|2024-09-04 04:12:30|||||||||1
1725423160000|2024-09-04 04:12:40|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|0
1725423220000|2024-09-04 04:13:40|40963|40943|40965.5|40945.5|40965.5|40945.5|40963|40943|0
1725423230000|2024-09-04 04:13:50|40965.7|40945.7|40963.2|40943.2|40965.7|40945.7|40963.2|40943.2|1
1725423270000|2024-09-04 04:14:30|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|40965.7|40945.7|1
1725423310000|2024-09-04 04:15:10|40968|40948|40965.7|40945.7|40968|40948|40965.7|40945.7|0
1725423330000|2024-09-04 04:15:30|40965.5|40945.5|40963.2|40943.2|40965.5|40945.5|40963.2|40943.2|0
1725423340000|2024-09-04 04:15:40|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|0
1725423350000|2024-09-04 04:15:50|40968|40948|40968.2|40948.2|40968.2|40948.2|40968|40948|0
1725423360000|2024-09-04 04:16:00|40965.9|40945.9|40963.2|40943.2|40965.9|40945.9|40963.2|40943.2|3
1725423400000|2024-09-04 04:16:40|40961|40941|40961|40941|40961|40941|40961|40941|0
1725423410000|2024-09-04 04:16:50|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|0
1725423420000|2024-09-04 04:17:00|||||||||1
1725423430000|2024-09-04 04:17:10|40958|40938|40958|40938|40958|40938|40958|40938|3
1725423490000|2024-09-04 04:18:10|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|1
1725423500000|2024-09-04 04:18:20|||||||||1
1725423540000|2024-09-04 04:19:00|40953.5|40933.5|40955.7|40935.7|40955.7|40935.7|40953.2|40933.2|1
1725423550000|2024-09-04 04:19:10|40955.5|40935.5|40956|40936|40956|40936|40953.2|40933.2|0
1725423600000|2024-09-04 04:20:00|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|0
1725423620000|2024-09-04 04:20:20|||||||||2
1725423630000|2024-09-04 04:20:30|40951|40931|40951|40931|40951|40931|40951|40931|0
1725423640000|2024-09-04 04:20:40|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|0
1725423670000|2024-09-04 04:21:10|40951|40931|40956|40936|40956|40936|40951|40931|2
1725423710000|2024-09-04 04:21:50|||||||||4
1725423720000|2024-09-04 04:22:00|||||||||1
1725423730000|2024-09-04 04:22:10|40958.2|40938.2|40956|40936|40958.2|40938.2|40956|40936|0
1725423760000|2024-09-04 04:22:40|40953.5|40933.5|40958.2|40938.2|40958.2|40938.2|40953.5|40933.5|2
1725423770000|2024-09-04 04:22:50|40958|40938|40955.7|40935.7|40958|40938|40955.7|40935.7|1
1725423780000|2024-09-04 04:23:00|40956|40936|40956|40936|40956|40936|40956|40936|0
1725423790000|2024-09-04 04:23:10|40953.5|40933.5|40953.5|40933.5|40953.5|40933.5|40953.5|40933.5|0
1725423800000|2024-09-04 04:23:20|40951.2|40931.2|40951.2|40931.2|40953.5|40933.5|40951.2|40931.2|0
1725423830000|2024-09-04 04:23:50|40951|40931|40951|40931|40951|40931|40951|40931|0
1725423860000|2024-09-04 04:24:20|40948.5|40928.5|40948.3|40928.3|40948.5|40928.5|40948.3|40928.3|1
1725423870000|2024-09-04 04:24:30|||||||||1
1725423880000|2024-09-04 04:24:40|40946|40926|40945.8|40925.8|40946|40926|40945.8|40925.8|0
1725423900000|2024-09-04 04:25:00|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|3
1725423920000|2024-09-04 04:25:20|40941|40921|40941|40921|40941|40921|40941|40921|0
1725423930000|2024-09-04 04:25:30|40940.8|40920.8|40938.3|40918.3|40940.8|40920.8|40938.3|40918.3|2
1725423940000|2024-09-04 04:25:40|40936|40916|40936|40916|40936|40916|40936|40916|2
1725423950000|2024-09-04 04:25:50|40935.8|40915.8|40931|40911|40935.8|40915.8|40931|40911|7
1725423960000|2024-09-04 04:26:00|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|4
1725423970000|2024-09-04 04:26:10|40928.5|40908.5|40928.3|40908.3|40930.8|40910.8|40928.3|40908.3|1
1725423980000|2024-09-04 04:26:20|40930.8|40910.8|40928.3|40908.3|40930.8|40910.8|40928.3|40908.3|0
1725423990000|2024-09-04 04:26:30|40930.5|40910.5|40931|40911|40931|40911|40930.5|40910.5|1
1725424030000|2024-09-04 04:27:10|40930.8|40910.8|40930.8|40910.8|40930.8|40910.8|40930.8|40910.8|0
1725424050000|2024-09-04 04:27:30|40931|40911|40931|40911|40931|40911|40931|40911|0
1725424070000|2024-09-04 04:27:50|40933.3|40913.3|40931|40911|40933.3|40913.3|40931|40911|3
1725424080000|2024-09-04 04:28:00|40933.3|40913.3|40928.3|40908.3|40933.3|40913.3|40928.3|40908.3|1
1725424110000|2024-09-04 04:28:30|40926|40906|40928.3|40908.3|40928.3|40908.3|40926|40906|0
1725424120000|2024-09-04 04:28:40|40928.5|40908.5|40931|40911|40931|40911|40928.5|40908.5|2
1725424130000|2024-09-04 04:28:50|40933.3|40913.3|40933.3|40913.3|40933.3|40913.3|40933.3|40913.3|0
1725424140000|2024-09-04 04:29:00|40931|40911|40933.3|40913.3|40933.3|40913.3|40931|40911|0
1725424150000|2024-09-04 04:29:10|||||||||2
1725424160000|2024-09-04 04:29:20|40931|40911|40931|40911|40931|40911|40931|40911|9
1725424170000|2024-09-04 04:29:30|40936|40916|40936|40916|40936|40916|40936|40916|0
1725424180000|2024-09-04 04:29:40|40933.7|40913.7|40931|40911|40933.7|40913.7|40931|40911|0
1725424210000|2024-09-04 04:30:10|40930.8|40910.8|40930.8|40910.8|40930.8|40910.8|40930.8|40910.8|1
1725424220000|2024-09-04 04:30:20|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|1
1725424230000|2024-09-04 04:30:30|40926|40906|40928.5|40908.5|40928.5|40908.5|40926|40906|1
1725424240000|2024-09-04 04:30:40|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|0
1725424260000|2024-09-04 04:31:00|40926|40906|40931|40911|40931|40911|40926|40906|0
1725424270000|2024-09-04 04:31:10|40928.3|40908.3|40926|40906|40928.3|40908.3|40926|40906|1
1725424300000|2024-09-04 04:31:40|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|2
1725424310000|2024-09-04 04:31:50|||||||||1
1725424320000|2024-09-04 04:32:00|40926|40906|40926|40906|40926|40906|40926|40906|1
1725424340000|2024-09-04 04:32:20|40923.3|40903.3|40923.3|40903.3|40923.3|40903.3|40923.3|40903.3|5
1725424370000|2024-09-04 04:32:50|40926|40906|40926|40906|40926|40906|40926|40906|1
1725424420000|2024-09-04 04:33:40|40928.5|40908.5|40928.5|40908.5|40928.5|40908.5|40928.5|40908.5|0
1725424430000|2024-09-04 04:33:50|40930.8|40910.8|40933.3|40913.3|40933.3|40913.3|40930.8|40910.8|0
1725424440000|2024-09-04 04:34:00|40931|40911|40931|40911|40931|40911|40931|40911|0
1725424530000|2024-09-04 04:35:30|40933.5|40913.5|40936|40916|40936|40916|40933.5|40913.5|1
1725424540000|2024-09-04 04:35:40|40938.3|40918.3|40938.3|40918.3|40938.3|40918.3|40938.3|40918.3|0
1725424570000|2024-09-04 04:36:10|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|5
1725424580000|2024-09-04 04:36:20|40938.3|40918.3|40940.8|40920.8|40940.8|40920.8|40938.3|40918.3|2
1725424590000|2024-09-04 04:36:30|40938.3|40918.3|40940.8|40920.8|40940.8|40920.8|40938.3|40918.3|0
1725424600000|2024-09-04 04:36:40|40941|40921|40941|40921|40941|40921|40941|40921|0
1725424620000|2024-09-04 04:37:00|40938.7|40918.7|40943.3|40923.3|40943.3|40923.3|40938.7|40918.7|1
1725424650000|2024-09-04 04:37:30|||||||||3
1725424660000|2024-09-04 04:37:40|||||||||1
1725424730000|2024-09-04 04:38:50|||||||||3
1725424750000|2024-09-04 04:39:10|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|0
1725424770000|2024-09-04 04:39:30|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|2
1725424780000|2024-09-04 04:39:40|||||||||2
1725424820000|2024-09-04 04:40:20|40941|40921|40943.3|40923.3|40943.3|40923.3|40941|40921|2
1725424830000|2024-09-04 04:40:30|40941|40921|40941|40921|40941|40921|40941|40921|0
1725424840000|2024-09-04 04:40:40|40943.3|40923.3|40943.5|40923.5|40943.5|40923.5|40943.3|40923.3|1
1725424860000|2024-09-04 04:41:00|40941|40921|40946|40926|40946|40926|40941|40921|3
1725424880000|2024-09-04 04:41:20|40945.6|40925.6|40941|40921|40945.6|40925.6|40941|40921|0
1725424890000|2024-09-04 04:41:30|40943.3|40923.3|40946|40926|40946|40926|40943.3|40923.3|0
1725424910000|2024-09-04 04:41:50|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|0
1725424920000|2024-09-04 04:42:00|40941|40921|40943.8|40923.8|40943.8|40923.8|40941|40921|1
1725424930000|2024-09-04 04:42:10|40946|40926|40946|40926|40946|40926|40946|40926|1
1725424960000|2024-09-04 04:42:40|40948.3|40928.3|40948.5|40928.5|40948.5|40928.5|40948.3|40928.3|0
1725424970000|2024-09-04 04:42:50|40948.8|40928.8|40948.5|40928.5|40948.8|40928.8|40948.5|40928.5|0
1725424980000|2024-09-04 04:43:00|40951|40931|40951|40931|40951|40931|40951|40931|1
1725424990000|2024-09-04 04:43:10|40953.5|40933.5|40953.5|40933.5|40953.5|40933.5|40953.5|40933.5|0
1725425030000|2024-09-04 04:43:50|||||||||1
1725425070000|2024-09-04 04:44:30|40955.8|40935.8|40958.5|40938.5|40958.5|40938.5|40955.8|40935.8|2
1725425080000|2024-09-04 04:44:40|40958.3|40938.3|40960.8|40940.8|40960.8|40940.8|40958.3|40938.3|1
1725425090000|2024-09-04 04:44:50|40958.5|40938.5|40958.3|40938.3|40958.5|40938.5|40958.3|40938.3|0
1725425100000|2024-09-04 04:45:00|||||||||2
1725425120000|2024-09-04 04:45:20|40956|40936|40956|40936|40960.6|40940.6|40956|40936|0
1725425150000|2024-09-04 04:45:50|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|40955.8|40935.8|1
1725425160000|2024-09-04 04:46:00|40955.6|40935.6|40953.1|40933.1|40955.6|40935.6|40953.1|40933.1|11
1725425170000|2024-09-04 04:46:10|||||||||3
1725425180000|2024-09-04 04:46:20|40950.8|40930.8|40950.8|40930.8|40950.8|40930.8|40950.8|40930.8|0
1725425200000|2024-09-04 04:46:40|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|1
1725425220000|2024-09-04 04:47:00|40948.8|40928.8|40951|40931|40951|40931|40948.8|40928.8|3
1725425250000|2024-09-04 04:47:30|||||||||1
1725425260000|2024-09-04 04:47:40|40953.3|40933.3|40953.3|40933.3|40953.3|40933.3|40953.3|40933.3|0
1725425270000|2024-09-04 04:47:50|40951|40931|40948.3|40928.3|40951|40931|40948.3|40928.3|0
1725425280000|2024-09-04 04:48:00|||||||||1
1725425290000|2024-09-04 04:48:10|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|0
1725425300000|2024-09-04 04:48:20|40948.1|40928.1|40947.9|40927.9|40948.1|40928.1|40947.9|40927.9|0
1725425360000|2024-09-04 04:49:20|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|1
1725425380000|2024-09-04 04:49:40|40940.6|40920.6|40938.1|40918.1|40940.6|40920.6|40938.1|40918.1|3
1725425410000|2024-09-04 04:50:10|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|1
1725425420000|2024-09-04 04:50:20|40930.6|40910.6|40930.2|40910.2|40930.6|40910.6|40930.2|40910.2|4
1725425430000|2024-09-04 04:50:30|40925.6|40905.6|40925.6|40905.6|40925.6|40905.6|40925.6|40905.6|0
1725425440000|2024-09-04 04:50:40|40923.3|40903.3|40923.1|40903.1|40925.6|40905.6|40923.1|40903.1|2
1725425460000|2024-09-04 04:51:00|40925.4|40905.4|40920.6|40900.6|40925.4|40905.4|40918.3|40898.3|12
1725425480000|2024-09-04 04:51:20|40918.3|40898.3|40921.1|40901.1|40921.1|40901.1|40918.3|40898.3|2
1725425490000|2024-09-04 04:51:30|40920.8|40900.8|40925.6|40905.6|40925.6|40905.6|40920.6|40900.6|1
1725425500000|2024-09-04 04:51:40|40927.9|40907.9|40927.9|40907.9|40927.9|40907.9|40927.9|40907.9|0
1725425520000|2024-09-04 04:52:00|40928.1|40908.1|40928.1|40908.1|40928.1|40908.1|40928.1|40908.1|1
1725425530000|2024-09-04 04:52:10|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|0
1725425540000|2024-09-04 04:52:20|40930.6|40910.6|40933.3|40913.3|40933.3|40913.3|40930.6|40910.6|1
1725425550000|2024-09-04 04:52:30|40933.1|40913.1|40933.1|40913.1|40933.1|40913.1|40933.1|40913.1|0
1725425560000|2024-09-04 04:52:40|40932.9|40912.9|40930.6|40910.6|40932.9|40912.9|40930.6|40910.6|2
1725425570000|2024-09-04 04:52:50|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|40928.3|40908.3|0
1725425580000|2024-09-04 04:53:00|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|0
1725425600000|2024-09-04 04:53:20|40930.4|40910.4|40928.1|40908.1|40930.4|40910.4|40928.1|40908.1|0
1725425620000|2024-09-04 04:53:40|40930.4|40910.4|40930.4|40910.4|40930.4|40910.4|40930.4|40910.4|0
1725425630000|2024-09-04 04:53:50|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|0
1725425640000|2024-09-04 04:54:00|||||||||1
1725425650000|2024-09-04 04:54:10|40928.1|40908.1|40930.6|40910.6|40930.6|40910.6|40928.1|40908.1|1
1725425660000|2024-09-04 04:54:20|40930.4|40910.4|40930.4|40910.4|40930.4|40910.4|40930.4|40910.4|0
1725425700000|2024-09-04 04:55:00|40930.6|40910.6|40930.8|40910.8|40930.8|40910.8|40930.6|40910.6|5
1725425740000|2024-09-04 04:55:40|40933.1|40913.1|40938.1|40918.1|40938.1|40918.1|40933.1|40913.1|1
1725425750000|2024-09-04 04:55:50|40940.4|40920.4|40940.4|40920.4|40940.4|40920.4|40940.4|40920.4|1
1725425770000|2024-09-04 04:56:10|40938.1|40918.1|40938.1|40918.1|40938.1|40918.1|40938.1|40918.1|1
1725425780000|2024-09-04 04:56:20|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|0
1725425790000|2024-09-04 04:56:30|40938.1|40918.1|40938.1|40918.1|40938.1|40918.1|40938.1|40918.1|1
1725425810000|2024-09-04 04:56:50|||||||||1
1725425830000|2024-09-04 04:57:10|40940.4|40920.4|40940.4|40920.4|40940.4|40920.4|40940.4|40920.4|1
1725425840000|2024-09-04 04:57:20|40938.1|40918.1|40940.6|40920.6|40942.9|40922.9|40938.1|40918.1|1
1725425850000|2024-09-04 04:57:30|40940.4|40920.4|40942.9|40922.9|40942.9|40922.9|40940.4|40920.4|0
1725425860000|2024-09-04 04:57:40|40940.6|40920.6|40940.4|40920.4|40940.6|40920.6|40938.1|40918.1|0
1725425870000|2024-09-04 04:57:50|40938.1|40918.1|40938.1|40918.1|40940.6|40920.6|40937.9|40917.9|2
1725425880000|2024-09-04 04:58:00|40940.4|40920.4|40938.1|40918.1|40940.6|40920.6|40937.9|40917.9|0
1725425890000|2024-09-04 04:58:10|40937.9|40917.9|40937.9|40917.9|40937.9|40917.9|40937.9|40917.9|0
1725425910000|2024-09-04 04:58:30|40938.1|40918.1|40940.4|40920.4|40940.4|40920.4|40938.1|40918.1|0
1725425930000|2024-09-04 04:58:50|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|0
1725425940000|2024-09-04 04:59:00|||||||||2
1725425950000|2024-09-04 04:59:10|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|2
1725425960000|2024-09-04 04:59:20|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|0
1725425970000|2024-09-04 04:59:30|40945.4|40925.4|40945.4|40925.4|40945.4|40925.4|40945.4|40925.4|0
1725425990000|2024-09-04 04:59:50|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|2
1725426000000|2024-09-04 05:00:00|40945.4|40925.4|40930.9|40910.9|40945.4|40925.4|40920.4|40900.4|32
1725426010000|2024-09-04 05:00:10|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|1
1725426040000|2024-09-04 05:00:40|40932.9|40912.9|40933.1|40913.1|40933.1|40913.1|40932.9|40912.9|0
1725426050000|2024-09-04 05:00:50|40932.9|40912.9|40933.1|40913.1|40933.1|40913.1|40930.6|40910.6|0
1725426060000|2024-09-04 05:01:00|40932.9|40912.9|40930.6|40910.6|40935.6|40915.6|40930.6|40910.6|15
1725426070000|2024-09-04 05:01:10|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|11
1725426080000|2024-09-04 05:01:20|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426120000|2024-09-04 05:02:00|40928.4|40908.4|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426130000|2024-09-04 05:02:10|40930.9|40910.9|40930.9|40910.9|40930.9|40910.9|40930.9|40910.9|0
1725426140000|2024-09-04 05:02:20|40930.6|40910.6|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426150000|2024-09-04 05:02:30|40928.4|40908.4|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426160000|2024-09-04 05:02:40|40928.4|40908.4|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426170000|2024-09-04 05:02:50|40928.4|40908.4|40930.6|40910.6|40930.6|40910.6|40928.4|40908.4|0
1725426180000|2024-09-04 05:03:00|40930.9|40910.9|40935.6|40915.6|40937.9|40917.9|40930.9|40910.9|10
1725426190000|2024-09-04 05:03:10|40937.9|40917.9|40935.6|40915.6|40937.9|40917.9|40933.4|40913.4|6
1725426200000|2024-09-04 05:03:20|40932.9|40912.9|40932.9|40912.9|40932.9|40912.9|40932.9|40912.9|0
1725426220000|2024-09-04 05:03:40|||||||||2
1725426340000|2024-09-04 05:05:40|40932.7|40912.7|40932.9|40912.9|40932.9|40912.9|40930.4|40910.4|5
1725426360000|2024-09-04 05:06:00|40930.7|40910.7|40932.9|40912.9|40932.9|40912.9|40930.7|40910.7|10
1725426370000|2024-09-04 05:06:10|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40932.9|40912.9|1
1725426380000|2024-09-04 05:06:20|40932.9|40912.9|40932.9|40912.9|40935.2|40915.2|40932.9|40912.9|0
1725426390000|2024-09-04 05:06:30|40935.2|40915.2|40937.9|40917.9|40937.9|40917.9|40935.2|40915.2|4
1725426410000|2024-09-04 05:06:50|40940.2|40920.2|40937.9|40917.9|40940.2|40920.2|40937.9|40917.9|1
1725426420000|2024-09-04 05:07:00|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|0
1725426430000|2024-09-04 05:07:10|40937.9|40917.9|40937.9|40917.9|40940.2|40920.2|40937.9|40917.9|0
1725426450000|2024-09-04 05:07:30|40935.7|40915.7|40940.2|40920.2|40940.4|40920.4|40935.7|40915.7|1
1725426460000|2024-09-04 05:07:40|40937.9|40917.9|40935.7|40915.7|40937.9|40917.9|40935.7|40915.7|0
1725426470000|2024-09-04 05:07:50|40937.9|40917.9|40935.7|40915.7|40937.9|40917.9|40935.7|40915.7|0
1725426480000|2024-09-04 05:08:00|40935.2|40915.2|40932.9|40912.9|40935.2|40915.2|40932.9|40912.9|5
1725426490000|2024-09-04 05:08:10|||||||||1
1725426500000|2024-09-04 05:08:20|40928.2|40908.2|40925.4|40905.4|40928.2|40908.2|40925.4|40905.4|12
1725426510000|2024-09-04 05:08:30|40923.2|40903.2|40923.2|40903.2|40923.2|40903.2|40923.2|40903.2|5
1725426520000|2024-09-04 05:08:40|40925.4|40905.4|40923.2|40903.2|40925.4|40905.4|40923.2|40903.2|0
1725426530000|2024-09-04 05:08:50|40920.9|40900.9|40920.4|40900.4|40920.9|40900.9|40920.4|40900.4|3
1725426540000|2024-09-04 05:09:00|40918.2|40898.2|40912.9|40892.9|40918.2|40898.2|40912.9|40892.9|5
1725426550000|2024-09-04 05:09:10|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|1
1725426570000|2024-09-04 05:09:30|||||||||1
1725426580000|2024-09-04 05:09:40|40912.9|40892.9|40913.4|40893.4|40913.4|40893.4|40912.9|40892.9|1
1725426590000|2024-09-04 05:09:50|40913.2|40893.2|40915.7|40895.7|40917.9|40897.9|40913.2|40893.2|1
1725426600000|2024-09-04 05:10:00|40917.9|40897.9|40915.4|40895.4|40917.9|40897.9|40913.2|40893.2|0
1725426610000|2024-09-04 05:10:10|40913.2|40893.2|40915.4|40895.4|40915.4|40895.4|40913.2|40893.2|0
1725426620000|2024-09-04 05:10:20|40915.7|40895.7|40912.9|40892.9|40915.7|40895.7|40912.9|40892.9|0
1725426630000|2024-09-04 05:10:30|40915.2|40895.2|40910.7|40890.7|40915.2|40895.2|40910.7|40890.7|2
1725426640000|2024-09-04 05:10:40|||||||||1
1725426660000|2024-09-04 05:11:00|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|0
1725426670000|2024-09-04 05:11:10|||||||||3
1725426690000|2024-09-04 05:11:30|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1725426700000|2024-09-04 05:11:40|40907.9|40887.9|40905.7|40885.7|40907.9|40887.9|40905.7|40885.7|1
1725426710000|2024-09-04 05:11:50|40908.4|40888.4|40910.7|40890.7|40910.7|40890.7|40908.4|40888.4|0
1725426720000|2024-09-04 05:12:00|||||||||3
1725426740000|2024-09-04 05:12:20|||||||||2
1725426760000|2024-09-04 05:12:40|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|40912.9|40892.9|0
1725426780000|2024-09-04 05:13:00|40910.7|40890.7|40908.4|40888.4|40910.7|40890.7|40908.4|40888.4|3
1725426790000|2024-09-04 05:13:10|40907.9|40887.9|40907.9|40887.9|40907.9|40887.9|40907.9|40887.9|1
1725426800000|2024-09-04 05:13:20|40908|40888|40908|40888|40908|40888|40908|40888|0
1725426810000|2024-09-04 05:13:30|40908.2|40888.2|40908.4|40888.4|40908.4|40888.4|40908.2|40888.2|0
1725426820000|2024-09-04 05:13:40|40908.2|40888.2|40910.7|40890.7|40910.7|40890.7|40908.2|40888.2|0
1725426840000|2024-09-04 05:14:00|40913|40893|40913.2|40893.2|40913.2|40893.2|40913|40893|0
1725426850000|2024-09-04 05:14:10|40913|40893|40913.2|40893.2|40913.2|40893.2|40913|40893|0
1725426860000|2024-09-04 05:14:20|40913|40893|40913|40893|40913|40893|40913|40893|0
1725426870000|2024-09-04 05:14:30|40913.2|40893.2|40913.2|40893.2|40913.2|40893.2|40913.2|40893.2|0
1725426880000|2024-09-04 05:14:40|40913|40893|40910.7|40890.7|40913|40893|40910.7|40890.7|0
1725426890000|2024-09-04 05:14:50|40913|40893|40910.7|40890.7|40913|40893|40910.7|40890.7|0
1725426900000|2024-09-04 05:15:00|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40908.2|40888.2|3
1725426910000|2024-09-04 05:15:10|40908.2|40888.2|40905.7|40885.7|40908.2|40888.2|40905.7|40885.7|0
1725426920000|2024-09-04 05:15:20|40903.4|40883.4|40903.4|40883.4|40903.4|40883.4|40903.4|40883.4|0
1725426930000|2024-09-04 05:15:30|40905.7|40885.7|40908.4|40888.4|40908.4|40888.4|40905.7|40885.7|0
1725426940000|2024-09-04 05:15:40|||||||||4
1725426950000|2024-09-04 05:15:50|40910.7|40890.7|40908.2|40888.2|40910.7|40890.7|40908.2|40888.2|1
1725426970000|2024-09-04 05:16:10|40908|40888|40905.7|40885.7|40908|40888|40905.7|40885.7|1
1725426980000|2024-09-04 05:16:20|40905.9|40885.9|40905.7|40885.7|40905.9|40885.9|40905.7|40885.7|0
1725427000000|2024-09-04 05:16:40|||||||||4
1725427010000|2024-09-04 05:16:50|||||||||2
1725427030000|2024-09-04 05:17:10|||||||||4
1725427040000|2024-09-04 05:17:20|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|1
1725427050000|2024-09-04 05:17:30|40908.4|40888.4|40908.4|40888.4|40908.9|40888.9|40908.4|40888.4|1
1725427080000|2024-09-04 05:18:00|40910.9|40890.9|40913.2|40893.2|40915.7|40895.7|40910.9|40890.9|3
1725427090000|2024-09-04 05:18:10|40913|40893|40913.4|40893.4|40915.7|40895.7|40911.1|40891.1|0
1725427100000|2024-09-04 05:18:20|40913.2|40893.2|40913.2|40893.2|40913.4|40893.4|40910.7|40890.7|5
1725427110000|2024-09-04 05:18:30|40913.4|40893.4|40915.7|40895.7|40915.7|40895.7|40913.2|40893.2|2
1725427120000|2024-09-04 05:18:40|40913.2|40893.2|40910.9|40890.9|40913.2|40893.2|40910.9|40890.9|0
1725427150000|2024-09-04 05:19:10|||||||||1
1725427160000|2024-09-04 05:19:20|40913.2|40893.2|40910.9|40890.9|40913.2|40893.2|40910.9|40890.9|0
1725427170000|2024-09-04 05:19:30|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1725427180000|2024-09-04 05:19:40|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|0
1725427190000|2024-09-04 05:19:50|40908.2|40888.2|40910.7|40890.7|40910.7|40890.7|40908.2|40888.2|1
1725427200000|2024-09-04 05:20:00|40910.9|40890.9|40913.2|40893.2|40913.2|40893.2|40908.4|40888.4|6
1725427230000|2024-09-04 05:20:30|40913|40893|40908.6|40888.6|40913|40893|40903.6|40883.6|22
1725427240000|2024-09-04 05:20:40|40908.9|40888.9|40911.1|40891.1|40911.1|40891.1|40908.9|40888.9|0
1725427250000|2024-09-04 05:20:50|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|3
1725427260000|2024-09-04 05:21:00|40915.7|40895.7|40915.9|40895.9|40915.9|40895.9|40913.4|40893.4|1
1725427270000|2024-09-04 05:21:10|||||||||3
1725427290000|2024-09-04 05:21:30|40916.1|40896.1|40915.9|40895.9|40916.1|40896.1|40915.9|40895.9|0
1725427300000|2024-09-04 05:21:40|40913.6|40893.6|40915.9|40895.9|40915.9|40895.9|40913.6|40893.6|2
1725427310000|2024-09-04 05:21:50|40913.6|40893.6|40913.2|40893.2|40913.6|40893.6|40913.2|40893.2|2
1725427320000|2024-09-04 05:22:00|40915.7|40895.7|40910.9|40890.9|40915.7|40895.7|40910.9|40890.9|2
1725427340000|2024-09-04 05:22:20|40913.2|40893.2|40910.9|40890.9|40913.2|40893.2|40910.9|40890.9|1
1725427350000|2024-09-04 05:22:30|40913.2|40893.2|40910.9|40890.9|40913.2|40893.2|40910.9|40890.9|0
1725427360000|2024-09-04 05:22:40|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1725427370000|2024-09-04 05:22:50|40910.5|40890.5|40910.7|40890.7|40910.7|40890.7|40910.5|40890.5|2
1725427380000|2024-09-04 05:23:00|40910.5|40890.5|40910.3|40890.3|40910.5|40890.5|40908|40888|0
1725427390000|2024-09-04 05:23:10|40910.5|40890.5|40913|40893|40913|40893|40908|40888|1
1725427400000|2024-09-04 05:23:20|||||||||5
1725427410000|2024-09-04 05:23:30|40915.3|40895.3|40917.5|40897.5|40917.5|40897.5|40915.3|40895.3|0
1725427420000|2024-09-04 05:23:40|40918|40898|40918|40898|40918|40898|40918|40898|0
1725427440000|2024-09-04 05:24:00|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|40920.3|40900.3|3
1725427450000|2024-09-04 05:24:10|40920.7|40900.7|40923.2|40903.2|40923.2|40903.2|40920.7|40900.7|3
1725427460000|2024-09-04 05:24:20|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|4
1725427490000|2024-09-04 05:24:50|40925.7|40905.7|40927.8|40907.8|40927.8|40907.8|40925.5|40905.5|4
1725427500000|2024-09-04 05:25:00|40928|40908|40930.3|40910.3|40930.3|40910.3|40928|40908|4
1725427510000|2024-09-04 05:25:10|40930.5|40910.5|40930.3|40910.3|40932.8|40912.8|40930.3|40910.3|0
1725427540000|2024-09-04 05:25:40|40930.5|40910.5|40930.5|40910.5|40930.5|40910.5|40930.5|40910.5|0
1725427550000|2024-09-04 05:25:50|40933|40913|40933|40913|40933|40913|40933|40913|3
1725427560000|2024-09-04 05:26:00|40930.5|40910.5|40933|40913|40933|40913|40930.5|40910.5|2
1725427590000|2024-09-04 05:26:30|40930.7|40910.7|40930.5|40910.5|40930.7|40910.7|40930.5|40910.5|0
1725427600000|2024-09-04 05:26:40|40930.7|40910.7|40935.5|40915.5|40937.8|40917.8|40930.7|40910.7|2
1725427610000|2024-09-04 05:26:50|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|40933.2|40913.2|0
1725427620000|2024-09-04 05:27:00|40933|40913|40933|40913|40933|40913|40933|40913|2
1725427660000|2024-09-04 05:27:40|40930.5|40910.5|40930.5|40910.5|40930.5|40910.5|40930.5|40910.5|2
1725427670000|2024-09-04 05:27:50|40930.7|40910.7|40928|40908|40930.7|40910.7|40928|40908|4
1725427680000|2024-09-04 05:28:00|40930.3|40910.3|40927.8|40907.8|40930.3|40910.3|40927.8|40907.8|1
1725427690000|2024-09-04 05:28:10|40928|40908|40932.8|40912.8|40932.8|40912.8|40928|40908|0
1725427700000|2024-09-04 05:28:20|40933|40913|40935.3|40915.3|40935.3|40915.3|40932.8|40912.8|3
1725427710000|2024-09-04 05:28:30|40937.5|40917.5|40935.3|40915.3|40937.5|40917.5|40935.3|40915.3|0
1725427720000|2024-09-04 05:28:40|40937.8|40917.8|40940|40920|40940|40920|40937.8|40917.8|2
1725427730000|2024-09-04 05:28:50|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|0
1725427750000|2024-09-04 05:29:10|40942.8|40922.8|40945.5|40925.5|40945.5|40925.5|40942.8|40922.8|6
1725427760000|2024-09-04 05:29:20|40947.8|40927.8|40947.8|40927.8|40947.8|40927.8|40947.8|40927.8|4
1725427770000|2024-09-04 05:29:30|40950.3|40930.3|40955|40935|40955|40935|40950.3|40930.3|4
1725427780000|2024-09-04 05:29:40|40952.8|40932.8|40955|40935|40955.3|40935.3|40952.8|40932.8|3
1725427790000|2024-09-04 05:29:50|40955.3|40935.3|40960.1|40940.1|40962.6|40942.6|40955.3|40935.3|13
1725427800000|2024-09-04 05:30:00|40955.3|40935.3|40912.6|40892.6|40955.3|40935.3|40912.6|40892.6|56
1725427810000|2024-09-04 05:30:10|40910.3|40890.3|40897.8|40877.8|40912.6|40892.6|40897.6|40877.6|10
1725427820000|2024-09-04 05:30:20|40900.1|40880.1|40895.1|40875.1|40900.1|40880.1|40890.1|40870.1|10
1725427830000|2024-09-04 05:30:30|40892.6|40872.6|40887.6|40867.6|40895.1|40875.1|40885.3|40865.3|10
1725427840000|2024-09-04 05:30:40|40885.3|40865.3|40887.6|40867.6|40887.6|40867.6|40882.6|40862.6|4
1725427850000|2024-09-04 05:30:50|40887.8|40867.8|40887.8|40867.8|40890.1|40870.1|40887.6|40867.6|3
1725427860000|2024-09-04 05:31:00|40887.6|40867.6|40887.8|40867.8|40892.6|40872.6|40887.6|40867.6|3
1725427870000|2024-09-04 05:31:10|40887.6|40867.6|40872.6|40852.6|40887.6|40867.6|40872.6|40852.6|33
1725427880000|2024-09-04 05:31:20|40870.1|40850.1|40878|40858|40878|40858|40867.8|40847.8|4
1725427890000|2024-09-04 05:31:30|40880.3|40860.3|40880.3|40860.3|40880.5|40860.5|40878|40858|2
1725427900000|2024-09-04 05:31:40|40878|40858|40872.8|40852.8|40880.3|40860.3|40870.5|40850.5|1
1725427910000|2024-09-04 05:31:50|40873|40853|40875.3|40855.3|40875.3|40855.3|40870.3|40850.3|6
1725427920000|2024-09-04 05:32:00|40877.6|40857.6|40885.1|40865.1|40885.3|40865.3|40877.6|40857.6|4
1725427930000|2024-09-04 05:32:10|40882.6|40862.6|40880.1|40860.1|40884.8|40864.8|40877.8|40857.8|3
1725427940000|2024-09-04 05:32:20|40877.6|40857.6|40875.3|40855.3|40877.6|40857.6|40872.6|40852.6|1
1725427950000|2024-09-04 05:32:30|40873|40853|40875.3|40855.3|40875.3|40855.3|40872.6|40852.6|4
1725427960000|2024-09-04 05:32:40|40877.6|40857.6|40880.5|40860.5|40880.5|40860.5|40877.6|40857.6|6
1725427970000|2024-09-04 05:32:50|40882.8|40862.8|40883|40863|40883|40863|40878|40858|5
1725427980000|2024-09-04 05:33:00|40880.3|40860.3|40883|40863|40883|40863|40878|40858|1
1725427990000|2024-09-04 05:33:10|40885.3|40865.3|40880.3|40860.3|40885.3|40865.3|40880.3|40860.3|0
1725428000000|2024-09-04 05:33:20|40882.8|40862.8|40885.3|40865.3|40885.3|40865.3|40880.5|40860.5|0
1725428010000|2024-09-04 05:33:30|40883|40863|40883|40863|40883|40863|40880.3|40860.3|0
1725428020000|2024-09-04 05:33:40|40885.3|40865.3|40900.3|40880.3|40900.3|40880.3|40885.3|40865.3|8
1725428030000|2024-09-04 05:33:50|40895.5|40875.5|40888|40868|40895.5|40875.5|40887.8|40867.8|0
1725428040000|2024-09-04 05:34:00|40885.3|40865.3|40900.3|40880.3|40902.6|40882.6|40885.1|40865.1|17
1725428050000|2024-09-04 05:34:10|40898|40878|40895.7|40875.7|40900.3|40880.3|40895.7|40875.7|1
1725428060000|2024-09-04 05:34:20|40895.5|40875.5|40895.5|40875.5|40895.7|40875.7|40893|40873|0
1725428070000|2024-09-04 05:34:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1725428080000|2024-09-04 05:34:40|40895.5|40875.5|40890.7|40870.7|40895.5|40875.5|40890.7|40870.7|1
1725428090000|2024-09-04 05:34:50|40893|40873|40890.3|40870.3|40895.3|40875.3|40890.3|40870.3|0
1725428100000|2024-09-04 05:35:00|40890.1|40870.1|40875.5|40855.5|40890.3|40870.3|40875.5|40855.5|8
1725428110000|2024-09-04 05:35:10|40877.8|40857.8|40875.7|40855.7|40880.3|40860.3|40875.5|40855.5|2
1725428120000|2024-09-04 05:35:20|40878|40858|40885.3|40865.3|40885.3|40865.3|40878|40858|1
1725428130000|2024-09-04 05:35:30|40885.7|40865.7|40888|40868|40888|40868|40885.3|40865.3|2
1725428140000|2024-09-04 05:35:40|40890.3|40870.3|40888.5|40868.5|40890.7|40870.7|40888|40868|2
1725428150000|2024-09-04 05:35:50|40893|40873|40895.3|40875.3|40895.3|40875.3|40893|40873|0
1725428160000|2024-09-04 05:36:00|40893|40873|40890.7|40870.7|40893|40873|40890.7|40870.7|0
1725428170000|2024-09-04 05:36:10|40890.3|40870.3|40893|40873|40893|40873|40888|40868|3
1725428180000|2024-09-04 05:36:20|40890.7|40870.7|40895.5|40875.5|40895.5|40875.5|40890.7|40870.7|0
1725428190000|2024-09-04 05:36:30|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|0
1725428200000|2024-09-04 05:36:40|40892.8|40872.8|40890.5|40870.5|40893|40873|40890.5|40870.5|2
1725428210000|2024-09-04 05:36:50|40892.8|40872.8|40890.3|40870.3|40892.8|40872.8|40890.3|40870.3|0
1725428220000|2024-09-04 05:37:00|40888|40868|40892.8|40872.8|40892.8|40872.8|40888|40868|3
1725428230000|2024-09-04 05:37:10|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40893|40873|0
1725428240000|2024-09-04 05:37:20|40895.5|40875.5|40893|40873|40895.5|40875.5|40890.7|40870.7|0
1725428250000|2024-09-04 05:37:30|40890.7|40870.7|40902.6|40882.6|40902.6|40882.6|40890.3|40870.3|2
1725428260000|2024-09-04 05:37:40|40900.5|40880.5|40898.2|40878.2|40900.5|40880.5|40898.2|40878.2|3
1725428270000|2024-09-04 05:37:50|40898|40878|40897.8|40877.8|40898|40878|40897.8|40877.8|0
1725428280000|2024-09-04 05:38:00|40900.3|40880.3|40888|40868|40900.3|40880.3|40888|40868|3
1725428290000|2024-09-04 05:38:10|40887.8|40867.8|40873.2|40853.2|40887.8|40867.8|40873.2|40853.2|10
1725428300000|2024-09-04 05:38:20|40875.5|40855.5|40868.5|40848.5|40875.7|40855.7|40868.2|40848.2|6
1725428310000|2024-09-04 05:38:30|40870.7|40850.7|40875.8|40855.8|40878|40858|40870.7|40850.7|5
1725428320000|2024-09-04 05:38:40|40878|40858|40875.8|40855.8|40878|40858|40875.8|40855.8|0
1725428330000|2024-09-04 05:38:50|40873.5|40853.5|40875.8|40855.8|40875.8|40855.8|40873.5|40853.5|1
1725428340000|2024-09-04 05:39:00|40873|40853|40875.8|40855.8|40875.8|40855.8|40873|40853|1
1725428350000|2024-09-04 05:39:10|40875.5|40855.5|40878|40858|40878|40858|40875.3|40855.3|1
1725428360000|2024-09-04 05:39:20|40880.5|40860.5|40883.3|40863.3|40883.3|40863.3|40880.5|40860.5|1
1725428370000|2024-09-04 05:39:30|40883|40863|40878.5|40858.5|40885.5|40865.5|40878.5|40858.5|1
1725428380000|2024-09-04 05:39:40|40880.8|40860.8|40883|40863|40883|40863|40878|40858|7
1725428390000|2024-09-04 05:39:50|40880.8|40860.8|40880.8|40860.8|40883|40863|40880.8|40860.8|1
1725428400000|2024-09-04 05:40:00|40880.5|40860.5|40880.8|40860.8|40881|40861|40875.8|40855.8|2
1725428410000|2024-09-04 05:40:10|40881|40861|40888|40868|40888|40868|40880.8|40860.8|2
1725428420000|2024-09-04 05:40:20|40885.8|40865.8|40885.5|40865.5|40885.8|40865.8|40885.5|40865.5|4
1725428430000|2024-09-04 05:40:30|40883|40863|40878|40858|40883|40863|40878|40858|3
1725428440000|2024-09-04 05:40:40|40875.3|40855.3|40873|40853|40875.3|40855.3|40870.8|40850.8|3
1725428450000|2024-09-04 05:40:50|40870.8|40850.8|40870.8|40850.8|40875.5|40855.5|40870.8|40850.8|14
1725428460000|2024-09-04 05:41:00|40868.5|40848.5|40855.8|40835.8|40870.5|40850.5|40855.8|40835.8|25
1725428470000|2024-09-04 05:41:10|||||||||4
1725428480000|2024-09-04 05:41:20|40858|40838|40858.5|40838.5|40858.5|40838.5|40855.8|40835.8|5
1725428490000|2024-09-04 05:41:30|40858|40838|40855.5|40835.5|40860.8|40840.8|40855.5|40835.5|5
1725428500000|2024-09-04 05:41:40|40855.8|40835.8|40850.8|40830.8|40855.8|40835.8|40850.8|40830.8|2
1725428510000|2024-09-04 05:41:50|40855.8|40835.8|40858.3|40838.3|40858.3|40838.3|40855.8|40835.8|3
1725428520000|2024-09-04 05:42:00|40861|40841|40870.8|40850.8|40873.3|40853.3|40861|40841|12
1725428530000|2024-09-04 05:42:10|40868.5|40848.5|40871|40851|40871|40851|40868.5|40848.5|0
1725428540000|2024-09-04 05:42:20|40870.8|40850.8|40873.3|40853.3|40873.3|40853.3|40868.3|40848.3|0
1725428550000|2024-09-04 05:42:30|40871|40851|40875.8|40855.8|40875.8|40855.8|40871|40851|6
1725428560000|2024-09-04 05:42:40|40875.5|40855.5|40875.8|40855.8|40875.8|40855.8|40875.5|40855.5|0
1725428570000|2024-09-04 05:42:50|40873.3|40853.3|40875.8|40855.8|40875.8|40855.8|40873.3|40853.3|0
1725428580000|2024-09-04 05:43:00|40876|40856|40883.3|40863.3|40885.8|40865.8|40876|40856|4
1725428590000|2024-09-04 05:43:10|40881|40861|40878.5|40858.5|40881|40861|40878.5|40858.5|2
1725428600000|2024-09-04 05:43:20|40881|40861|40875.8|40855.8|40881|40861|40873.5|40853.5|5
1725428610000|2024-09-04 05:43:30|40875.5|40855.5|40866|40846|40875.5|40855.5|40865.8|40845.8|0
1725428620000|2024-09-04 05:43:40|40868.3|40848.3|40868.3|40848.3|40870.8|40850.8|40866|40846|0
1725428630000|2024-09-04 05:43:50|40866|40846|40871|40851|40873.3|40853.3|40866|40846|1
1725428640000|2024-09-04 05:44:00|40873.3|40853.3|40870.8|40850.8|40873.3|40853.3|40870.8|40850.8|0
1725428650000|2024-09-04 05:44:10|40871|40851|40871|40851|40871|40851|40870.8|40850.8|0
1725428660000|2024-09-04 05:44:20|40873.3|40853.3|40873.3|40853.3|40873.5|40853.5|40873.3|40853.3|4
1725428670000|2024-09-04 05:44:30|40875.8|40855.8|40873.3|40853.3|40875.8|40855.8|40873.3|40853.3|0
1725428680000|2024-09-04 05:44:40|40873|40853|40866|40846|40873.3|40853.3|40866|40846|5
1725428690000|2024-09-04 05:44:50|40868.3|40848.3|40866|40846|40868.3|40848.3|40866|40846|0
1725428700000|2024-09-04 05:45:00|40865.8|40845.8|40868.3|40848.3|40868.3|40848.3|40865.8|40845.8|4
1725428710000|2024-09-04 05:45:10|40870.8|40850.8|40868.3|40848.3|40870.8|40850.8|40868.3|40848.3|1
1725428720000|2024-09-04 05:45:20|40866|40846|40861|40841|40866|40846|40861|40841|6
1725428730000|2024-09-04 05:45:30|40863.3|40843.3|40863.5|40843.5|40863.7|40843.7|40863.3|40843.3|1
1725428740000|2024-09-04 05:45:40|40863.3|40843.3|40853.7|40833.7|40866|40846|40853.7|40833.7|4
1725428750000|2024-09-04 05:45:50|40856|40836|40853.7|40833.7|40856|40836|40851|40831|2
1725428760000|2024-09-04 05:46:00|40851.4|40831.4|40853.7|40833.7|40853.7|40833.7|40851.2|40831.2|6
1725428770000|2024-09-04 05:46:10|40851.4|40831.4|40856.2|40836.2|40856.2|40836.2|40851.4|40831.4|4
1725428780000|2024-09-04 05:46:20|40853.9|40833.9|40856.2|40836.2|40856.2|40836.2|40853.7|40833.7|0
1725428790000|2024-09-04 05:46:30|40856.4|40836.4|40871.2|40851.2|40873.3|40853.3|40856.4|40836.4|8
1725428800000|2024-09-04 05:46:40|40868.7|40848.7|40868.7|40848.7|40873.7|40853.7|40868.7|40848.7|10
1725428810000|2024-09-04 05:46:50|40861.2|40841.2|40856.4|40836.4|40861.2|40841.2|40856.4|40836.4|3
1725428820000|2024-09-04 05:47:00|40856.5|40836.5|40853.5|40833.5|40856.5|40836.5|40853.5|40833.5|2
1725428830000|2024-09-04 05:47:10|40851|40831|40838.7|40818.7|40851|40831|40838.7|40818.7|12
1725428840000|2024-09-04 05:47:20|40836.5|40816.5|40838.7|40818.7|40838.7|40818.7|40836.2|40816.2|6
1725428850000|2024-09-04 05:47:30|40836.5|40816.5|40836.5|40816.5|40838.7|40818.7|40836.5|40816.5|2
1725428860000|2024-09-04 05:47:40|40836.2|40816.2|40838.7|40818.7|40838.7|40818.7|40833.7|40813.7|16
1725428870000|2024-09-04 05:47:50|40841|40821|40841.5|40821.5|40843.7|40823.7|40841|40821|1
1725428880000|2024-09-04 05:48:00|40843.7|40823.7|40848.5|40828.5|40851|40831|40843.7|40823.7|8
1725428890000|2024-09-04 05:48:10|40848.7|40828.7|40841.2|40821.2|40848.7|40828.7|40841.2|40821.2|10
1725428900000|2024-09-04 05:48:20|40843.5|40823.5|40846.2|40826.2|40846.5|40826.5|40843.5|40823.5|2
1725428910000|2024-09-04 05:48:30|40848.5|40828.5|40841.2|40821.2|40848.5|40828.5|40841.2|40821.2|3
1725428920000|2024-09-04 05:48:40|40839|40819|40826.2|40806.2|40839|40819|40826.2|40806.2|7
1725428930000|2024-09-04 05:48:50|40826.5|40806.5|40821.5|40801.5|40828.7|40808.7|40821.5|40801.5|10
1725428940000|2024-09-04 05:49:00|40823.7|40803.7|40818.7|40798.7|40823.7|40803.7|40818.7|40798.7|12
1725428950000|2024-09-04 05:49:10|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|16
1725428960000|2024-09-04 05:49:20|40826.2|40806.2|40828.7|40808.7|40829|40809|40826.2|40806.2|16
1725428970000|2024-09-04 05:49:30|40826.5|40806.5|40821.2|40801.2|40826.5|40806.5|40821.2|40801.2|7
1725428980000|2024-09-04 05:49:40|40819|40799|40823.5|40803.5|40823.7|40803.7|40819|40799|0
1725428990000|2024-09-04 05:49:50|40823.7|40803.7|40818.7|40798.7|40823.7|40803.7|40818.7|40798.7|3
1725429000000|2024-09-04 05:50:00|40821.2|40801.2|40823.7|40803.7|40823.7|40803.7|40818.7|40798.7|8
1725429010000|2024-09-04 05:50:10|40821.2|40801.2|40821|40801|40821.5|40801.5|40818.7|40798.7|1
1725429020000|2024-09-04 05:50:20|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|8
1725429030000|2024-09-04 05:50:30|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|0
1725429040000|2024-09-04 05:50:40|40823.7|40803.7|40828.5|40808.5|40828.5|40808.5|40821.2|40801.2|2
1725429050000|2024-09-04 05:50:50|40831.2|40811.2|40836.2|40816.2|40836.2|40816.2|40831.2|40811.2|0
1725429060000|2024-09-04 05:51:00|40836.5|40816.5|40841.2|40821.2|40841.2|40821.2|40836.2|40816.2|0
1725429070000|2024-09-04 05:51:10|40843.5|40823.5|40844|40824|40844|40824|40843.5|40823.5|0
1725429080000|2024-09-04 05:51:20|40843.7|40823.7|40841.2|40821.2|40846.2|40826.2|40841.2|40821.2|0
1725429090000|2024-09-04 05:51:30|40841|40821|40838.7|40818.7|40841|40821|40838.7|40818.7|0
1725429100000|2024-09-04 05:51:40|40834|40814|40833.7|40813.7|40834|40814|40833.7|40813.7|2
1725429110000|2024-09-04 05:51:50|40831.5|40811.5|40833.7|40813.7|40833.7|40813.7|40831.2|40811.2|0
1725429120000|2024-09-04 05:52:00|40831.2|40811.2|40836.5|40816.5|40839|40819|40831.2|40811.2|9
1725429130000|2024-09-04 05:52:10|40839|40819|40841.2|40821.2|40841.5|40821.5|40836.5|40816.5|1
1725429140000|2024-09-04 05:52:20|40838.7|40818.7|40838.7|40818.7|40843.7|40823.7|40838.7|40818.7|1
1725429150000|2024-09-04 05:52:30|40839|40819|40836.2|40816.2|40841.5|40821.5|40836.2|40816.2|1
1725429160000|2024-09-04 05:52:40|40834|40814|40831.2|40811.2|40834|40814|40831.2|40811.2|2
1725429170000|2024-09-04 05:52:50|40833.5|40813.5|40831.2|40811.2|40833.7|40813.7|40831.2|40811.2|1
1725429180000|2024-09-04 05:53:00|40831.5|40811.5|40836.2|40816.2|40836.2|40816.2|40831.5|40811.5|1
1725429190000|2024-09-04 05:53:10|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40833.7|40813.7|1
1725429200000|2024-09-04 05:53:20|||||||||1
1725429210000|2024-09-04 05:53:30|40834|40814|40833.7|40813.7|40834|40814|40833.7|40813.7|1
1725429220000|2024-09-04 05:53:40|40831.2|40811.2|40823.7|40803.7|40831.5|40811.5|40823.7|40803.7|9
1725429230000|2024-09-04 05:53:50|40821.5|40801.5|40823.7|40803.7|40823.7|40803.7|40821.5|40801.5|0
1725429240000|2024-09-04 05:54:00|40821.5|40801.5|40828.5|40808.5|40828.5|40808.5|40821.5|40801.5|1
1725429250000|2024-09-04 05:54:10|40828.7|40808.7|40831.5|40811.5|40831.5|40811.5|40828.7|40808.7|1
1725429260000|2024-09-04 05:54:20|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40833.7|40813.7|3
1725429270000|2024-09-04 05:54:30|40836.5|40816.5|40836.5|40816.5|40839|40819|40834|40814|2
1725429280000|2024-09-04 05:54:40|40838.7|40818.7|40839|40819|40839|40819|40836.5|40816.5|1
1725429290000|2024-09-04 05:54:50|40843.5|40823.5|40841.5|40821.5|40845.8|40825.8|40841.2|40821.2|2
1725429300000|2024-09-04 05:55:00|40841.2|40821.2|40836.7|40816.7|40841.2|40821.2|40834.2|40814.2|0
1725429310000|2024-09-04 05:55:10|40836.5|40816.5|40831.9|40811.9|40836.5|40816.5|40831.9|40811.9|0
1725429320000|2024-09-04 05:55:20|40836.5|40816.5|40836.5|40816.5|40836.7|40816.7|40834.2|40814.2|2
1725429330000|2024-09-04 05:55:30|40836.7|40816.7|40846.5|40826.5|40846.5|40826.5|40836.7|40816.7|8
1725429340000|2024-09-04 05:55:40|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|0
1725429350000|2024-09-04 05:55:50|40848.5|40828.5|40844|40824|40848.5|40828.5|40844|40824|2
1725429360000|2024-09-04 05:56:00|40846.3|40826.3|40841.7|40821.7|40846.5|40826.5|40841.5|40821.5|0
1725429370000|2024-09-04 05:56:10|40841.5|40821.5|40841.3|40821.3|40841.7|40821.7|40839|40819|5
1725429380000|2024-09-04 05:56:20|40841.7|40821.7|40844|40824|40844|40824|40841.7|40821.7|0
1725429390000|2024-09-04 05:56:30|40848.8|40828.8|40849|40829|40849|40829|40848.8|40828.8|3
1725429400000|2024-09-04 05:56:40|40846.7|40826.7|40841.7|40821.7|40846.7|40826.7|40841.7|40821.7|3
1725429410000|2024-09-04 05:56:50|40841.5|40821.5|40836.7|40816.7|40841.5|40821.5|40834.4|40814.4|0
1725429420000|2024-09-04 05:57:00|40836.5|40816.5|40836.7|40816.7|40839|40819|40836.5|40816.5|3
1725429430000|2024-09-04 05:57:10|40839|40819|40836.7|40816.7|40839|40819|40831.9|40811.9|1
1725429440000|2024-09-04 05:57:20|40834|40814|40831.7|40811.7|40836.3|40816.3|40831.7|40811.7|0
1725429450000|2024-09-04 05:57:30|40834|40814|40826.7|40806.7|40834|40814|40826.7|40806.7|1
1725429460000|2024-09-04 05:57:40|40824.4|40804.4|40826.5|40806.5|40826.5|40806.5|40824.2|40804.2|0
1725429470000|2024-09-04 05:57:50|40824.2|40804.2|40826.5|40806.5|40826.5|40806.5|40824.2|40804.2|6
1725429480000|2024-09-04 05:58:00|40824.2|40804.2|40829|40809|40829|40809|40824.2|40804.2|1
1725429490000|2024-09-04 05:58:10|40826.5|40806.5|40829|40809|40829.2|40809.2|40824.2|40804.2|14
1725429500000|2024-09-04 05:58:20|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|0
1725429510000|2024-09-04 05:58:30|40829|40809|40829|40809|40829|40809|40829|40809|4
1725429520000|2024-09-04 05:58:40|||||||||2
1725429530000|2024-09-04 05:58:50|40826.7|40806.7|40826.7|40806.7|40829.2|40809.2|40824.2|40804.2|5
1725429540000|2024-09-04 05:59:00|40826.5|40806.5|40824.2|40804.2|40826.7|40806.7|40824.2|40804.2|0
1725429550000|2024-09-04 05:59:10|40821.9|40801.9|40824.2|40804.2|40826.7|40806.7|40821.9|40801.9|0
1725429560000|2024-09-04 05:59:20|40824|40804|40826.7|40806.7|40826.7|40806.7|40824|40804|7
1725429570000|2024-09-04 05:59:30|40831.5|40811.5|40829.2|40809.2|40831.5|40811.5|40826.7|40806.7|1
1725429580000|2024-09-04 05:59:40|40829.4|40809.4|40829.2|40809.2|40831.7|40811.7|40829.2|40809.2|1
1725429590000|2024-09-04 05:59:50|40826.7|40806.7|40826.7|40806.7|40826.9|40806.9|40826.7|40806.7|3
1725429600000|2024-09-04 06:00:00|40824.4|40804.4|40809|40789|40824.4|40804.4|40809|40789|20
1725429610000|2024-09-04 06:00:10|40806.5|40786.5|40808.8|40788.8|40808.8|40788.8|40806.5|40786.5|3
1725429620000|2024-09-04 06:00:20|40806.5|40786.5|40808.8|40788.8|40809|40789|40806.3|40786.3|14
1725429630000|2024-09-04 06:00:30|40806.3|40786.3|40804|40784|40809|40789|40804|40784|13
1725429640000|2024-09-04 06:00:40|40803.5|40783.5|40801.5|40781.5|40803.5|40783.5|40801.3|40781.3|9
1725429650000|2024-09-04 06:00:50|40804|40784|40801.7|40781.7|40804|40784|40799|40779|10
1725429660000|2024-09-04 06:01:00|40799|40779|40799|40779|40799|40779|40796.3|40776.3|26
1725429670000|2024-09-04 06:01:10|40796.7|40776.7|40804.2|40784.2|40804.2|40784.2|40796.7|40776.7|15
1725429680000|2024-09-04 06:01:20|40801.7|40781.7|40799.2|40779.2|40806.5|40786.5|40799.2|40779.2|9
1725429690000|2024-09-04 06:01:30|40796.9|40776.9|40796.7|40776.7|40799.2|40779.2|40794|40774|22
1725429700000|2024-09-04 06:01:40|40799|40779|40796.7|40776.7|40799|40779|40796.7|40776.7|10
1725429710000|2024-09-04 06:01:50|40799|40779|40799.2|40779.2|40799.2|40779.2|40799|40779|7
1725429720000|2024-09-04 06:02:00|40801.5|40781.5|40821.5|40801.5|40821.7|40801.7|40801.5|40781.5|11
1725429730000|2024-09-04 06:02:10|40821.7|40801.7|40811.9|40791.9|40821.7|40801.7|40811.9|40791.9|2
1725429740000|2024-09-04 06:02:20|40814.2|40794.2|40806.7|40786.7|40814.2|40794.2|40804.2|40784.2|6
1725429750000|2024-09-04 06:02:30|40809|40789|40809.2|40789.2|40811.5|40791.5|40809|40789|9
1725429760000|2024-09-04 06:02:40|40811.5|40791.5|40814|40794|40814.2|40794.2|40811.5|40791.5|3
1725429770000|2024-09-04 06:02:50|40814.2|40794.2|40804.2|40784.2|40814.2|40794.2|40804.2|40784.2|3
1725429780000|2024-09-04 06:03:00|40804.4|40784.4|40806.7|40786.7|40806.7|40786.7|40804.4|40784.4|7
1725429790000|2024-09-04 06:03:10|40807|40787|40816.3|40796.3|40816.3|40796.3|40807|40787|1
1725429800000|2024-09-04 06:03:20|40814|40794|40811.7|40791.7|40816.5|40796.5|40811.7|40791.7|1
1725429810000|2024-09-04 06:03:30|40814|40794|40809.2|40789.2|40816.5|40796.5|40809.2|40789.2|4
1725429820000|2024-09-04 06:03:40|40809|40789|40804.2|40784.2|40809|40789|40804.2|40784.2|2
1725429830000|2024-09-04 06:03:50|40806.7|40786.7|40811.7|40791.7|40811.7|40791.7|40806.7|40786.7|1
1725429840000|2024-09-04 06:04:00|40811.5|40791.5|40809|40789|40811.5|40791.5|40809|40789|2
1725429850000|2024-09-04 06:04:10|40808.8|40788.8|40801.7|40781.7|40808.8|40788.8|40801.7|40781.7|3
1725429860000|2024-09-04 06:04:20|40804.2|40784.2|40799.5|40779.5|40808.8|40788.8|40799.5|40779.5|4
1725429870000|2024-09-04 06:04:30|40799.2|40779.2|40796.3|40776.3|40799.2|40779.2|40796.3|40776.3|15
1725429880000|2024-09-04 06:04:40|40796.5|40776.5|40796.3|40776.3|40796.5|40776.5|40796.3|40776.3|7
1725429890000|2024-09-04 06:04:50|||||||||4
1725429900000|2024-09-04 06:05:00|40796.7|40776.7|40779|40759|40799|40779|40776.7|40756.7|36
1725429910000|2024-09-04 06:05:10|40781.3|40761.3|40784.2|40764.2|40786.5|40766.5|40781.3|40761.3|11
1725429920000|2024-09-04 06:05:20|40784|40764|40781.7|40761.7|40784|40764|40779.2|40759.2|3
1725429930000|2024-09-04 06:05:30|40781.5|40761.5|40784.2|40764.2|40786.7|40766.7|40779.2|40759.2|7
1725429940000|2024-09-04 06:05:40|40782|40762|40777|40757|40782|40762|40777|40757|0
1725429950000|2024-09-04 06:05:50|40774.2|40754.2|40776.7|40756.7|40776.7|40756.7|40774.2|40754.2|4
1725429960000|2024-09-04 06:06:00|40779.2|40759.2|40794.2|40774.2|40794.2|40774.2|40779.2|40759.2|8
1725429970000|2024-09-04 06:06:10|40796.5|40776.5|40799|40779|40804|40784|40796.5|40776.5|16
1725429980000|2024-09-04 06:06:20|40798.8|40778.8|40794.2|40774.2|40799|40779|40794.2|40774.2|1
1725429990000|2024-09-04 06:06:30|40794|40774|40786.5|40766.5|40794|40774|40786.5|40766.5|5
1725430000000|2024-09-04 06:06:40|40784.2|40764.2|40772|40752|40784.2|40764.2|40772|40752|3
1725430010000|2024-09-04 06:06:50|40774.2|40754.2|40774.5|40754.5|40776.7|40756.7|40774.2|40754.2|0
1725430020000|2024-09-04 06:07:00|40774.2|40754.2|40771.7|40751.7|40774.2|40754.2|40769.2|40749.2|2
1725430030000|2024-09-04 06:07:10|40774|40754|40771.7|40751.7|40774.2|40754.2|40769.2|40749.2|2
1725430040000|2024-09-04 06:07:20|40772|40752|40774.2|40754.2|40774.2|40754.2|40771.7|40751.7|2
1725430050000|2024-09-04 06:07:30|40776.5|40756.5|40776.7|40756.7|40781.5|40761.5|40776.5|40756.5|0
1725430060000|2024-09-04 06:07:40|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|1
1725430070000|2024-09-04 06:07:50|40776.3|40756.3|40764|40744|40776.3|40756.3|40761.7|40741.7|34
1725430080000|2024-09-04 06:08:00|40764.2|40744.2|40764.2|40744.2|40764.5|40744.5|40761.7|40741.7|6
1725430090000|2024-09-04 06:08:10|40766.7|40746.7|40774|40754|40776.3|40756.3|40766.7|40746.7|2
1725430100000|2024-09-04 06:08:20|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|5
1725430110000|2024-09-04 06:08:30|40771.5|40751.5|40759.2|40739.2|40771.5|40751.5|40759.2|40739.2|4
1725430120000|2024-09-04 06:08:40|40761.5|40741.5|40761.7|40741.7|40761.7|40741.7|40759|40739|3
1725430130000|2024-09-04 06:08:50|40759.2|40739.2|40756.5|40736.5|40759.2|40739.2|40756.5|40736.5|1
1725430140000|2024-09-04 06:09:00|40752|40732|40754|40734|40754|40734|40747|40727|15
1725430150000|2024-09-04 06:09:10|40754.2|40734.2|40759|40739|40759|40739|40754.2|40734.2|2
1725430160000|2024-09-04 06:09:20|40759.2|40739.2|40766.7|40746.7|40766.7|40746.7|40759.2|40739.2|3
1725430170000|2024-09-04 06:09:30|||||||||3
1725430180000|2024-09-04 06:09:40|40764.5|40744.5|40764.2|40744.2|40769|40749|40764.2|40744.2|0
1725430190000|2024-09-04 06:09:50|40766.5|40746.5|40764.2|40744.2|40766.7|40746.7|40764.2|40744.2|5
1725430200000|2024-09-04 06:10:00|40762|40742|40762|40742|40762|40742|40762|40742|0
1725430210000|2024-09-04 06:10:10|40759.5|40739.5|40756.7|40736.7|40759.5|40739.5|40756.7|40736.7|3
1725430220000|2024-09-04 06:10:20|40759|40739|40756.7|40736.7|40761.5|40741.5|40756.7|40736.7|2
1725430230000|2024-09-04 06:10:30|40759|40739|40761.7|40741.7|40761.7|40741.7|40759|40739|1
1725430240000|2024-09-04 06:10:40|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|1
1725430250000|2024-09-04 06:10:50|40761.7|40741.7|40766.5|40746.5|40771.3|40751.3|40761.7|40741.7|6
1725430260000|2024-09-04 06:11:00|40768.8|40748.8|40769|40749|40769.2|40749.2|40766.5|40746.5|2
1725430270000|2024-09-04 06:11:10|40771.3|40751.3|40773.8|40753.8|40773.8|40753.8|40771.3|40751.3|2
1725430280000|2024-09-04 06:11:20|40774|40754|40774|40754|40776.3|40756.3|40774|40754|5
1725430290000|2024-09-04 06:11:30|40776.5|40756.5|40771.8|40751.8|40776.5|40756.5|40771.8|40751.8|6
1725430300000|2024-09-04 06:11:40|40769.5|40749.5|40766.8|40746.8|40769.5|40749.5|40766.8|40746.8|3
1725430310000|2024-09-04 06:11:50|40769.3|40749.3|40767|40747|40769.3|40749.3|40766.8|40746.8|0
1725430320000|2024-09-04 06:12:00|40769.3|40749.3|40769|40749|40771.5|40751.5|40766.8|40746.8|1
1725430330000|2024-09-04 06:12:10|40771.5|40751.5|40766.8|40746.8|40771.5|40751.5|40766.8|40746.8|0
1725430340000|2024-09-04 06:12:20|40769.3|40749.3|40756.8|40736.8|40771.5|40751.5|40756.8|40736.8|8
1725430350000|2024-09-04 06:12:30|40759|40739|40761.8|40741.8|40764|40744|40759|40739|6
1725430360000|2024-09-04 06:12:40|40764|40744|40757|40737|40764|40744|40757|40737|17
1725430370000|2024-09-04 06:12:50|40756.8|40736.8|40757|40737|40757|40737|40754.5|40734.5|1
1725430380000|2024-09-04 06:13:00|40759.3|40739.3|40756.5|40736.5|40759.3|40739.3|40756.5|40736.5|1
1725430390000|2024-09-04 06:13:10|40758.8|40738.8|40758.8|40738.8|40759|40739|40758.8|40738.8|0
1725430410000|2024-09-04 06:13:30|40759|40739|40754.3|40734.3|40759|40739|40754.3|40734.3|5
1725430430000|2024-09-04 06:13:50|40759.3|40739.3|40763.8|40743.8|40764|40744|40759.3|40739.3|5
1725430440000|2024-09-04 06:14:00|40759.3|40739.3|40759|40739|40759.3|40739.3|40757|40737|1
1725430450000|2024-09-04 06:14:10|40756.8|40736.8|40753.8|40733.8|40756.8|40736.8|40751.5|40731.5|2
1725430460000|2024-09-04 06:14:20|40746.8|40726.8|40746.3|40726.3|40746.8|40726.8|40746.3|40726.3|16
1725430470000|2024-09-04 06:14:30|40746.5|40726.5|40756.8|40736.8|40759.3|40739.3|40746.5|40726.5|10
1725430480000|2024-09-04 06:14:40|40754.5|40734.5|40756.8|40736.8|40759.3|40739.3|40754.5|40734.5|3
1725430490000|2024-09-04 06:14:50|40759.3|40739.3|40754.3|40734.3|40759.3|40739.3|40754.3|40734.3|2
1725430500000|2024-09-04 06:15:00|40754|40734|40751.8|40731.8|40754|40734|40747|40727|6
1725430510000|2024-09-04 06:15:10|40752|40732|40761.5|40741.5|40761.5|40741.5|40752|40732|0
1725430520000|2024-09-04 06:15:20|40759.3|40739.3|40757|40737|40759.3|40739.3|40756.5|40736.5|1
1725430530000|2024-09-04 06:15:30|40756.8|40736.8|40752|40732|40756.8|40736.8|40752|40732|0
1725430540000|2024-09-04 06:15:40|40754.3|40734.3|40751.8|40731.8|40754.3|40734.3|40751.8|40731.8|0
1725430550000|2024-09-04 06:15:50|40751.5|40731.5|40741.8|40721.8|40751.5|40731.5|40741.8|40721.8|5
1725430560000|2024-09-04 06:16:00|40744|40724|40751.8|40731.8|40751.8|40731.8|40744|40724|9
1725430570000|2024-09-04 06:16:10|40756.5|40736.5|40766.5|40746.5|40766.5|40746.5|40756.5|40736.5|9
1725430580000|2024-09-04 06:16:20|40766.3|40746.3|40764.3|40744.3|40766.3|40746.3|40761.8|40741.8|6
1725430590000|2024-09-04 06:16:30|40766.5|40746.5|40764.3|40744.3|40766.8|40746.8|40761.8|40741.8|4
1725430600000|2024-09-04 06:16:40|40762|40742|40759.5|40739.5|40762|40742|40759.5|40739.5|1
1725430610000|2024-09-04 06:16:50|40761.8|40741.8|40757|40737|40764.3|40744.3|40757|40737|2
1725430620000|2024-09-04 06:17:00|40756.8|40736.8|40749.5|40729.5|40756.8|40736.8|40747|40727|1
1725430630000|2024-09-04 06:17:10|40747.2|40727.2|40751.8|40731.8|40751.8|40731.8|40747|40727|0
1725430640000|2024-09-04 06:17:20|40749.5|40729.5|40749.3|40729.3|40751.8|40731.8|40746.8|40726.8|1
1725430650000|2024-09-04 06:17:30|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|3
1725430660000|2024-09-04 06:17:40|40746.5|40726.5|40744.3|40724.3|40746.5|40726.5|40744.3|40724.3|2
1725430670000|2024-09-04 06:17:50|40744|40724|40746.5|40726.5|40746.5|40726.5|40744|40724|2
1725430680000|2024-09-04 06:18:00|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40744.3|40724.3|0
1725430690000|2024-09-04 06:18:10|40742.2|40722.2|40734.3|40714.3|40742.2|40722.2|40734.3|40714.3|7
1725430700000|2024-09-04 06:18:20|||||||||4
1725430710000|2024-09-04 06:18:30|40736.5|40716.5|40744.3|40724.3|40744.3|40724.3|40736.5|40716.5|17
1725430720000|2024-09-04 06:18:40|40744|40724|40741.8|40721.8|40744|40724|40741.8|40721.8|0
1725430730000|2024-09-04 06:18:50|40742|40722|40739.7|40719.7|40744.3|40724.3|40739.5|40719.5|7
1725430740000|2024-09-04 06:19:00|40739.5|40719.5|40732|40712|40739.5|40719.5|40732|40712|12
1725430750000|2024-09-04 06:19:10|40731.8|40711.8|40726.8|40706.8|40731.8|40711.8|40726.8|40706.8|8
1725430760000|2024-09-04 06:19:20|40726.5|40706.5|40719.3|40699.3|40726.5|40706.5|40719.3|40699.3|9
1725430770000|2024-09-04 06:19:30|40717|40697|40721.5|40701.5|40721.8|40701.8|40717|40697|1
1725430780000|2024-09-04 06:19:40|40717|40697|40717|40697|40719.3|40699.3|40717|40697|3
1725430790000|2024-09-04 06:19:50|40719.3|40699.3|40717|40697|40721.6|40701.6|40717|40697|2
1725430800000|2024-09-04 06:20:00|40716.8|40696.8|40707|40687|40716.8|40696.8|40707|40687|3
1725430810000|2024-09-04 06:20:10|40711.6|40691.6|40721.6|40701.6|40721.6|40701.6|40709.3|40689.3|3
1725430820000|2024-09-04 06:20:20|40719.3|40699.3|40714.7|40694.7|40719.3|40699.3|40712.5|40692.5|15
1725430830000|2024-09-04 06:20:30|40712.5|40692.5|40714.3|40694.3|40714.3|40694.3|40709.5|40689.5|3
1725430840000|2024-09-04 06:20:40|40711.8|40691.8|40714.3|40694.3|40716.8|40696.8|40711.8|40691.8|3
1725430850000|2024-09-04 06:20:50|40712|40692|40717|40697|40717|40697|40712|40692|0
1725430860000|2024-09-04 06:21:00|40716.8|40696.8|40726.8|40706.8|40726.8|40706.8|40714.3|40694.3|27
1725430870000|2024-09-04 06:21:10|40727|40707|40724.3|40704.3|40727|40707|40724.3|40704.3|4
1725430880000|2024-09-04 06:21:20|||||||||2
1725430890000|2024-09-04 06:21:30|40724.1|40704.1|40719.3|40699.3|40724.1|40704.1|40719.3|40699.3|1
1725430900000|2024-09-04 06:21:40|40719.1|40699.1|40719.3|40699.3|40719.3|40699.3|40716.6|40696.6|5
1725430920000|2024-09-04 06:22:00|40717|40697|40711.6|40691.6|40717|40697|40711.6|40691.6|7
1725430930000|2024-09-04 06:22:10|40709.3|40689.3|40709.5|40689.5|40709.5|40689.5|40707|40687|8
1725430940000|2024-09-04 06:22:20|40711.8|40691.8|40714.3|40694.3|40714.3|40694.3|40711.8|40691.8|0
1725430950000|2024-09-04 06:22:30|40714.1|40694.1|40718.8|40698.8|40718.8|40698.8|40711.8|40691.8|27
1725430960000|2024-09-04 06:22:40|40719.1|40699.1|40716.6|40696.6|40719.3|40699.3|40714.3|40694.3|7
1725430970000|2024-09-04 06:22:50|40714.3|40694.3|40719.3|40699.3|40719.3|40699.3|40714.3|40694.3|0
1725430980000|2024-09-04 06:23:00|40721.6|40701.6|40721.6|40701.6|40721.6|40701.6|40716.3|40696.3|3
1725430990000|2024-09-04 06:23:10|40723.8|40703.8|40721.6|40701.6|40724.1|40704.1|40721.6|40701.6|13
1725431000000|2024-09-04 06:23:20|40721.8|40701.8|40724.1|40704.1|40726.6|40706.6|40721.8|40701.8|1
1725431010000|2024-09-04 06:23:30|40726.6|40706.6|40724.1|40704.1|40726.6|40706.6|40724.1|40704.1|0
1725431020000|2024-09-04 06:23:40|40726.3|40706.3|40724.3|40704.3|40726.6|40706.6|40724.1|40704.1|1
1725431030000|2024-09-04 06:23:50|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40724.1|40704.1|0
1725431040000|2024-09-04 06:24:00|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|40726.8|40706.8|0
1725431050000|2024-09-04 06:24:10|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|40729.3|40709.3|3
1725431060000|2024-09-04 06:24:20|40729.5|40709.5|40734.5|40714.5|40734.5|40714.5|40729.5|40709.5|6
1725431070000|2024-09-04 06:24:30|40734.7|40714.7|40741.6|40721.6|40741.6|40721.6|40734.7|40714.7|3
1725431080000|2024-09-04 06:24:40|40741.8|40721.8|40744.5|40724.5|40744.5|40724.5|40741.8|40721.8|2
1725431090000|2024-09-04 06:24:50|40744.3|40724.3|40741.8|40721.8|40744.3|40724.3|40741.8|40721.8|11
1725431100000|2024-09-04 06:25:00|40739.3|40719.3|40729.3|40709.3|40739.3|40719.3|40729.3|40709.3|3
1725431110000|2024-09-04 06:25:10|40732|40712|40734.3|40714.3|40734.3|40714.3|40732|40712|2
1725431130000|2024-09-04 06:25:30|40736.8|40716.8|40731.6|40711.6|40736.8|40716.8|40731.6|40711.6|3
1725431140000|2024-09-04 06:25:40|40731.3|40711.3|40717|40697|40731.3|40711.3|40717|40697|1
1725431150000|2024-09-04 06:25:50|40716.8|40696.8|40717|40697|40717|40697|40716.8|40696.8|6
1725431170000|2024-09-04 06:26:10|40719.3|40699.3|40736.6|40716.6|40736.6|40716.6|40719.3|40699.3|17
1725431180000|2024-09-04 06:26:20|40734.3|40714.3|40726.6|40706.6|40736.8|40716.8|40726.6|40706.6|31
1725431190000|2024-09-04 06:26:30|40726.1|40706.1|40714.5|40694.5|40726.3|40706.3|40714.5|40694.5|30
1725431200000|2024-09-04 06:26:40|40717|40697|40719.3|40699.3|40719.3|40699.3|40717|40697|3
1725431210000|2024-09-04 06:26:50|40717|40697|40717|40697|40721.6|40701.6|40717|40697|5
1725431220000|2024-09-04 06:27:00|40719.3|40699.3|40721.8|40701.8|40722|40702|40717|40697|20
1725431230000|2024-09-04 06:27:10|40722|40702|40722|40702|40724.3|40704.3|40722|40702|0
1725431240000|2024-09-04 06:27:20|40724.5|40704.5|40729.3|40709.3|40729.3|40709.3|40724.3|40704.3|3
1725431250000|2024-09-04 06:27:30|40729.1|40709.1|40726.6|40706.6|40729.1|40709.1|40726.6|40706.6|3
1725431260000|2024-09-04 06:27:40|40724.3|40704.3|40719.5|40699.5|40724.3|40704.3|40715|40695|8
1725431270000|2024-09-04 06:27:50|40719.3|40699.3|40721.8|40701.8|40721.8|40701.8|40717|40697|1
1725431280000|2024-09-04 06:28:00|40724.5|40704.5|40721.8|40701.8|40724.5|40704.5|40721.8|40701.8|4
1725431290000|2024-09-04 06:28:10|40719.5|40699.5|40721.8|40701.8|40721.8|40701.8|40719.5|40699.5|1
1725431300000|2024-09-04 06:28:20|40719.3|40699.3|40719.3|40699.3|40719.3|40699.3|40719.3|40699.3|7
1725431320000|2024-09-04 06:28:40|40721.6|40701.6|40724.3|40704.3|40724.3|40704.3|40721.6|40701.6|3
1725431330000|2024-09-04 06:28:50|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|40723.9|40703.9|6
1725431340000|2024-09-04 06:29:00|40721.6|40701.6|40721.8|40701.8|40724.3|40704.3|40721.6|40701.6|2
1725431350000|2024-09-04 06:29:10|40721.6|40701.6|40731.8|40711.8|40731.8|40711.8|40719.3|40699.3|7
1725431360000|2024-09-04 06:29:20|40731.6|40711.6|40733.9|40713.9|40733.9|40713.9|40731.6|40711.6|4
1725431370000|2024-09-04 06:29:30|40734.3|40714.3|40741.6|40721.6|40741.8|40721.8|40734.3|40714.3|2
1725431380000|2024-09-04 06:29:40|40743.9|40723.9|40741.6|40721.6|40743.9|40723.9|40741.6|40721.6|2
1725431390000|2024-09-04 06:29:50|40736.8|40716.8|40729.3|40709.3|40736.8|40716.8|40729.3|40709.3|3
1725431400000|2024-09-04 06:30:00|40729.1|40709.1|40726.4|40706.4|40729.1|40709.1|40719.5|40699.5|12
1725431410000|2024-09-04 06:30:10|40726.1|40706.1|40719.3|40699.3|40726.6|40706.6|40719.3|40699.3|10
1725431420000|2024-09-04 06:30:20|40717|40697|40696.6|40676.6|40717|40697|40696.6|40676.6|5
1725431430000|2024-09-04 06:30:30|40694.3|40674.3|40699.3|40679.3|40702|40682|40694.3|40674.3|3
1725431440000|2024-09-04 06:30:40|40697|40677|40699.5|40679.5|40701.8|40681.8|40696.6|40676.6|11
1725431450000|2024-09-04 06:30:50|40701.8|40681.8|40699.8|40679.8|40702|40682|40699.8|40679.8|1
1725431460000|2024-09-04 06:31:00|40699.3|40679.3|40689.3|40669.3|40699.3|40679.3|40689.3|40669.3|20
1725431470000|2024-09-04 06:31:10|40687|40667|40676.8|40656.8|40687|40667|40676.8|40656.8|9
1725431480000|2024-09-04 06:31:20|40674.3|40654.3|40667|40647|40674.3|40654.3|40667|40647|22
1725431490000|2024-09-04 06:31:30|40669.3|40649.3|40662.5|40642.5|40672|40652|40660|40640|18
1725431500000|2024-09-04 06:31:40|40660.2|40640.2|40660|40640|40662.5|40642.5|40657.7|40637.7|19
1725431510000|2024-09-04 06:31:50|40657.7|40637.7|40659.8|40639.8|40662.5|40642.5|40657.7|40637.7|17
1725431520000|2024-09-04 06:32:00|40655.2|40635.2|40655|40635|40657.5|40637.5|40652.5|40632.5|19
1725431530000|2024-09-04 06:32:10|40657.5|40637.5|40667.3|40647.3|40667.5|40647.5|40657.5|40637.5|16
1725431540000|2024-09-04 06:32:20|40667.5|40647.5|40670|40650|40670.2|40650.2|40660.2|40640.2|18
1725431550000|2024-09-04 06:32:30|40669.8|40649.8|40667.5|40647.5|40669.8|40649.8|40667.5|40647.5|9
1725431560000|2024-09-04 06:32:40|40667.3|40647.3|40664.8|40644.8|40667.5|40647.5|40662.5|40642.5|27
1725431570000|2024-09-04 06:32:50|40662.5|40642.5|40659.8|40639.8|40664.8|40644.8|40659.8|40639.8|14
1725431580000|2024-09-04 06:33:00|40660|40640|40652.7|40632.7|40660|40640|40652.7|40632.7|9
1725431590000|2024-09-04 06:33:10|40650.2|40630.2|40660|40640|40660|40640|40650|40630|4
1725431600000|2024-09-04 06:33:20|40662.3|40642.3|40662.5|40642.5|40665|40645|40662.3|40642.3|11
1725431610000|2024-09-04 06:33:30|40662.3|40642.3|40659.5|40639.5|40664.8|40644.8|40659.5|40639.5|6
1725431620000|2024-09-04 06:33:40|40657.3|40637.3|40657.5|40637.5|40657.5|40637.5|40652.5|40632.5|16
1725431630000|2024-09-04 06:33:50|40652.9|40632.9|40662.5|40642.5|40662.5|40642.5|40652.5|40632.5|2
1725431640000|2024-09-04 06:34:00|40667.5|40647.5|40677.3|40657.3|40677.3|40657.3|40667.5|40647.5|7
1725431650000|2024-09-04 06:34:10|40675|40655|40677.5|40657.5|40680.2|40660.2|40675|40655|1
1725431660000|2024-09-04 06:34:20|40675|40655|40672.5|40652.5|40677.5|40657.5|40672.5|40652.5|0
1725431670000|2024-09-04 06:34:30|40677.5|40657.5|40682.3|40662.3|40682.3|40662.3|40677.5|40657.5|3
1725431680000|2024-09-04 06:34:40|40682|40662|40677.5|40657.5|40682|40662|40677.5|40657.5|1
1725431690000|2024-09-04 06:34:50|40674.8|40654.8|40679.8|40659.8|40682|40662|40674.8|40654.8|4
1725431700000|2024-09-04 06:35:00|40682.5|40662.5|40677.5|40657.5|40684.8|40664.8|40677.3|40657.3|5
1725431710000|2024-09-04 06:35:10|40679.8|40659.8|40684.5|40664.5|40684.5|40664.5|40679.8|40659.8|1
1725431720000|2024-09-04 06:35:20|40687|40667|40694.5|40674.5|40695|40675|40684.8|40664.8|18
1725431730000|2024-09-04 06:35:30|40694.6|40674.6|40695|40675|40695.2|40675.2|40692.5|40672.5|4
1725431740000|2024-09-04 06:35:40|40694.8|40674.8|40692.5|40672.5|40695|40675|40692.5|40672.5|5
1725431750000|2024-09-04 06:35:50|40692.1|40672.1|40687.5|40667.5|40692.1|40672.1|40687.5|40667.5|1
1725431760000|2024-09-04 06:36:00|40690|40670|40697.7|40677.7|40697.7|40677.7|40687.5|40667.5|8
1725431770000|2024-09-04 06:36:10|40697.5|40677.5|40702.5|40682.5|40702.5|40682.5|40697.5|40677.5|14
1725431780000|2024-09-04 06:36:20|40704.8|40684.8|40702.5|40682.5|40704.8|40684.8|40702.5|40682.5|0
1725431790000|2024-09-04 06:36:30|40704.8|40684.8|40700|40680|40704.8|40684.8|40700|40680|1
1725431800000|2024-09-04 06:36:40|40700.2|40680.2|40707.5|40687.5|40707.5|40687.5|40700.2|40680.2|8
1725431810000|2024-09-04 06:36:50|40705.2|40685.2|40704.8|40684.8|40707.5|40687.5|40702.5|40682.5|2
1725431820000|2024-09-04 06:37:00|40702.5|40682.5|40707.5|40687.5|40707.5|40687.5|40702.5|40682.5|3
1725431830000|2024-09-04 06:37:10|40709.8|40689.8|40710|40690|40712.5|40692.5|40709.8|40689.8|1
1725431840000|2024-09-04 06:37:20|40712.3|40692.3|40712.5|40692.5|40712.5|40692.5|40712.3|40692.3|0
1725431850000|2024-09-04 06:37:30|40714.8|40694.8|40707.3|40687.3|40715|40695|40707.3|40687.3|2
1725431860000|2024-09-04 06:37:40|40707.5|40687.5|40700|40680|40707.5|40687.5|40700|40680|0
1725431870000|2024-09-04 06:37:50|40702.5|40682.5|40705|40685|40705|40685|40702.5|40682.5|3
1725431880000|2024-09-04 06:38:00|40702.7|40682.7|40699.6|40679.6|40702.7|40682.7|40699.6|40679.6|1
1725431890000|2024-09-04 06:38:10|40697.3|40677.3|40687.5|40667.5|40697.3|40677.3|40687.3|40667.3|1
1725431900000|2024-09-04 06:38:20|40682.7|40662.7|40685.2|40665.2|40685.2|40665.2|40682.7|40662.7|1
1725431910000|2024-09-04 06:38:30|40685|40665|40680.2|40660.2|40685|40665|40680.2|40660.2|0
1725431920000|2024-09-04 06:38:40|40678|40658|40692.3|40672.3|40692.3|40672.3|40678|40658|9
1725431930000|2024-09-04 06:38:50|40692.5|40672.5|40692.5|40672.5|40692.5|40672.5|40690|40670|1
1725431940000|2024-09-04 06:39:00|40690.2|40670.2|40692.5|40672.5|40692.5|40672.5|40689.8|40669.8|1
1725431960000|2024-09-04 06:39:20|40694.8|40674.8|40697.3|40677.3|40697.3|40677.3|40692.5|40672.5|0
1725431970000|2024-09-04 06:39:30|40697.5|40677.5|40699.8|40679.8|40700|40680|40697.5|40677.5|2
1725431980000|2024-09-04 06:39:40|40702.5|40682.5|40697.5|40677.5|40702.5|40682.5|40697.5|40677.5|0
1725431990000|2024-09-04 06:39:50|||||||||1
1725432000000|2024-09-04 06:40:00|40695.2|40675.2|40707.5|40687.5|40707.5|40687.5|40695|40675|9
1725432010000|2024-09-04 06:40:10|40710.2|40690.2|40712.3|40692.3|40712.5|40692.5|40709.8|40689.8|4
1725432020000|2024-09-04 06:40:20|40709.8|40689.8|40712.5|40692.5|40712.5|40692.5|40707.5|40687.5|6
1725432030000|2024-09-04 06:40:30|40714.8|40694.8|40709.8|40689.8|40714.8|40694.8|40707.5|40687.5|4
1725432040000|2024-09-04 06:40:40|40707.5|40687.5|40709.8|40689.8|40709.8|40689.8|40707.5|40687.5|1
1725432050000|2024-09-04 06:40:50|40710|40690|40707.3|40687.3|40710|40690|40707.3|40687.3|1
1725432060000|2024-09-04 06:41:00|40705|40685|40700|40680|40705|40685|40700|40680|2
1725432070000|2024-09-04 06:41:10|40700.2|40680.2|40704.8|40684.8|40707.5|40687.5|40700.2|40680.2|1
1725432080000|2024-09-04 06:41:20|40705|40685|40707.5|40687.5|40712.3|40692.3|40704.8|40684.8|2
1725432090000|2024-09-04 06:41:30|40712.3|40692.3|40712.3|40692.3|40712.3|40692.3|40709.8|40689.8|0
1725432100000|2024-09-04 06:41:40|40712.5|40692.5|40710|40690|40712.5|40692.5|40710|40690|0
1725432110000|2024-09-04 06:41:50|40709.8|40689.8|40712.3|40692.3|40712.3|40692.3|40709.8|40689.8|3
1725432120000|2024-09-04 06:42:00|40714.6|40694.6|40717.3|40697.3|40717.3|40697.3|40712.3|40692.3|2
1725432130000|2024-09-04 06:42:10|40715|40695|40717.5|40697.5|40722.5|40702.5|40714.8|40694.8|2
1725432140000|2024-09-04 06:42:20|40719.8|40699.8|40722.3|40702.3|40722.5|40702.5|40719.8|40699.8|4
1725432150000|2024-09-04 06:42:30|40731.6|40711.6|40734.6|40714.6|40734.6|40714.6|40727.1|40707.1|14
1725432160000|2024-09-04 06:42:40|40737.1|40717.1|40737.3|40717.3|40737.3|40717.3|40734.6|40714.6|1
1725432170000|2024-09-04 06:42:50|40737.1|40717.1|40739.8|40719.8|40739.8|40719.8|40734.8|40714.8|1
1725432180000|2024-09-04 06:43:00|40737.5|40717.5|40732.5|40712.5|40737.5|40717.5|40732.5|40712.5|6
1725432190000|2024-09-04 06:43:10|40732.3|40712.3|40729.8|40709.8|40732.3|40712.3|40727.3|40707.3|2
1725432200000|2024-09-04 06:43:20|40727.5|40707.5|40727.3|40707.3|40727.5|40707.5|40727.3|40707.3|0
1725432210000|2024-09-04 06:43:30|40725|40705|40722.8|40702.8|40725|40705|40722.8|40702.8|2
1725432220000|2024-09-04 06:43:40|40725|40705|40730|40710|40730|40710|40725|40705|0
1725432230000|2024-09-04 06:43:50|40729.8|40709.8|40732.1|40712.1|40732.3|40712.3|40729.8|40709.8|0
1725432240000|2024-09-04 06:44:00|40732.3|40712.3|40734.4|40714.4|40734.8|40714.8|40732.1|40712.1|5
1725432250000|2024-09-04 06:44:10|40734.6|40714.6|40732.3|40712.3|40734.8|40714.8|40732.1|40712.1|1
1725432260000|2024-09-04 06:44:20|40734.6|40714.6|40732.1|40712.1|40734.8|40714.8|40732.1|40712.1|0
1725432270000|2024-09-04 06:44:30|40732.3|40712.3|40734.4|40714.4|40734.6|40714.6|40732.3|40712.3|1
1725432280000|2024-09-04 06:44:40|||||||||1
1725432290000|2024-09-04 06:44:50|40732.1|40712.1|40732.1|40712.1|40734.8|40714.8|40732.1|40712.1|5
1725432300000|2024-09-04 06:45:00|40731.9|40711.9|40732.1|40712.1|40732.1|40712.1|40731.9|40711.9|0
1725432310000|2024-09-04 06:45:10|40732.5|40712.5|40732.5|40712.5|40732.5|40712.5|40729.8|40709.8|1
1725432320000|2024-09-04 06:45:20|40734.8|40714.8|40737.1|40717.1|40737.1|40717.1|40729.8|40709.8|11
1725432330000|2024-09-04 06:45:30|40737.3|40717.3|40739.6|40719.6|40739.6|40719.6|40737.3|40717.3|0
1725432340000|2024-09-04 06:45:40|40737.3|40717.3|40737.3|40717.3|40739.6|40719.6|40737.3|40717.3|1
1725432350000|2024-09-04 06:45:50|40739.6|40719.6|40737.3|40717.3|40739.8|40719.8|40732.8|40712.8|0
1725432360000|2024-09-04 06:46:00|40732.8|40712.8|40737.3|40717.3|40737.5|40717.5|40732.8|40712.8|2
1725432370000|2024-09-04 06:46:10|40737.5|40717.5|40745|40725|40745|40725|40737.5|40717.5|18
1725432380000|2024-09-04 06:46:20|40744.8|40724.8|40740.3|40720.3|40747.3|40727.3|40740.3|40720.3|1
1725432390000|2024-09-04 06:46:30|40738|40718|40742.5|40722.5|40742.5|40722.5|40738|40718|5
1725432400000|2024-09-04 06:46:40|40742.3|40722.3|40742.1|40722.1|40742.5|40722.5|40739.8|40719.8|10
1725432410000|2024-09-04 06:46:50|40739.8|40719.8|40734.8|40714.8|40739.8|40719.8|40732.1|40712.1|1
1725432420000|2024-09-04 06:47:00|40732.5|40712.5|40727.5|40707.5|40732.5|40712.5|40725.3|40705.3|5
1725432430000|2024-09-04 06:47:10|40727.3|40707.3|40727.1|40707.1|40727.5|40707.5|40727.1|40707.1|0
1725432440000|2024-09-04 06:47:20|40724.8|40704.8|40722.1|40702.1|40727.1|40707.1|40722.1|40702.1|4
1725432450000|2024-09-04 06:47:30|40719.8|40699.8|40717.1|40697.1|40719.8|40699.8|40712.5|40692.5|2
1725432460000|2024-09-04 06:47:40|40714.8|40694.8|40714.8|40694.8|40717.1|40697.1|40712.3|40692.3|1
1725432470000|2024-09-04 06:47:50|40717.3|40697.3|40712.5|40692.5|40717.3|40697.3|40712.5|40692.5|2
1725432480000|2024-09-04 06:48:00|40712.3|40692.3|40709.8|40689.8|40712.3|40692.3|40705|40685|12
1725432490000|2024-09-04 06:48:10|40712.3|40692.3|40714.8|40694.8|40714.8|40694.8|40712.3|40692.3|0
1725432500000|2024-09-04 06:48:20|40712.5|40692.5|40714.8|40694.8|40714.8|40694.8|40712.3|40692.3|3
1725432510000|2024-09-04 06:48:30|40712.5|40692.5|40712.3|40692.3|40714.8|40694.8|40712.3|40692.3|1
1725432520000|2024-09-04 06:48:40|40712.1|40692.1|40709.8|40689.8|40712.3|40692.3|40707.5|40687.5|1
1725432530000|2024-09-04 06:48:50|40712.1|40692.1|40712.5|40692.5|40712.5|40692.5|40707.5|40687.5|0
1725432540000|2024-09-04 06:49:00|40717.1|40697.1|40717.3|40697.3|40717.5|40697.5|40714.8|40694.8|1
1725432550000|2024-09-04 06:49:10|40717.5|40697.5|40714.8|40694.8|40717.5|40697.5|40714.8|40694.8|0
1725432560000|2024-09-04 06:49:20|40712.3|40692.3|40710|40690|40714.6|40694.6|40710|40690|1
1725432570000|2024-09-04 06:49:30|40712.3|40692.3|40710|40690|40712.3|40692.3|40710|40690|0
1725432580000|2024-09-04 06:49:40|40709.8|40689.8|40712.3|40692.3|40712.3|40692.3|40709.8|40689.8|1
1725432590000|2024-09-04 06:49:50|40712.1|40692.1|40707.3|40687.3|40712.3|40692.3|40705|40685|5
1725432600000|2024-09-04 06:50:00|40709.8|40689.8|40707.5|40687.5|40709.8|40689.8|40707.5|40687.5|1
1725432610000|2024-09-04 06:50:10|40709.8|40689.8|40707.3|40687.3|40709.8|40689.8|40707.3|40687.3|1
1725432620000|2024-09-04 06:50:20|||||||||1
1725432630000|2024-09-04 06:50:30|40709.8|40689.8|40709.8|40689.8|40709.8|40689.8|40709.8|40689.8|1
1725432640000|2024-09-04 06:50:40|40712.1|40692.1|40712.1|40692.1|40712.1|40692.1|40709.8|40689.8|0
1725432650000|2024-09-04 06:50:50|40709.8|40689.8|40719.8|40699.8|40719.8|40699.8|40709.8|40689.8|1
1725432660000|2024-09-04 06:51:00|40720.1|40700.1|40724.8|40704.8|40724.8|40704.8|40720.1|40700.1|4
1725432670000|2024-09-04 06:51:10|40725.1|40705.1|40717.3|40697.3|40727.3|40707.3|40717.3|40697.3|8
1725432680000|2024-09-04 06:51:20|40714.8|40694.8|40717.1|40697.1|40717.3|40697.3|40714.8|40694.8|1
1725432690000|2024-09-04 06:51:30|40717.3|40697.3|40722.3|40702.3|40722.3|40702.3|40717.3|40697.3|0
1725432700000|2024-09-04 06:51:40|40722.1|40702.1|40722.3|40702.3|40722.3|40702.3|40719.8|40699.8|2
1725432710000|2024-09-04 06:51:50|40724.8|40704.8|40724.8|40704.8|40724.8|40704.8|40719.8|40699.8|1
1725432720000|2024-09-04 06:52:00|40724.6|40704.6|40727.3|40707.3|40727.3|40707.3|40722.3|40702.3|3
1725432730000|2024-09-04 06:52:10|40727.6|40707.6|40727.1|40707.1|40727.6|40707.6|40727.1|40707.1|0
1725432740000|2024-09-04 06:52:20|40727.3|40707.3|40732.3|40712.3|40732.3|40712.3|40727.3|40707.3|1
1725432750000|2024-09-04 06:52:30|40734.6|40714.6|40732.3|40712.3|40734.8|40714.8|40732.3|40712.3|3
1725432760000|2024-09-04 06:52:40|40734.6|40714.6|40732.3|40712.3|40734.8|40714.8|40732.3|40712.3|4
1725432770000|2024-09-04 06:52:50|40732.1|40712.1|40732.3|40712.3|40732.3|40712.3|40729.8|40709.8|2
1725432780000|2024-09-04 06:53:00|40732.6|40712.6|40744.8|40724.8|40744.8|40724.8|40732.6|40712.6|5
1725432790000|2024-09-04 06:53:10|40742.3|40722.3|40734.6|40714.6|40742.3|40722.3|40734.6|40714.6|2
1725432800000|2024-09-04 06:53:20|40737.1|40717.1|40734.6|40714.6|40737.1|40717.1|40734.6|40714.6|1
1725432810000|2024-09-04 06:53:30|40737.1|40717.1|40732.6|40712.6|40737.3|40717.3|40732.6|40712.6|1
1725432820000|2024-09-04 06:53:40|40732.3|40712.3|40729.8|40709.8|40732.6|40712.6|40729.8|40709.8|2
1725432830000|2024-09-04 06:53:50|40732.3|40712.3|40732.1|40712.1|40732.6|40712.6|40729.8|40709.8|0
1725432840000|2024-09-04 06:54:00|40732.3|40712.3|40737.1|40717.1|40737.1|40717.1|40729.8|40709.8|6
1725432850000|2024-09-04 06:54:10|40739.6|40719.6|40742.1|40722.1|40742.1|40722.1|40737.3|40717.3|1
1725432860000|2024-09-04 06:54:20|40739.8|40719.8|40744.4|40724.4|40744.4|40724.4|40739.6|40719.6|5
1725432870000|2024-09-04 06:54:30|40742.1|40722.1|40744.8|40724.8|40744.8|40724.8|40742.1|40722.1|1
1725432880000|2024-09-04 06:54:40|40742.3|40722.3|40737.3|40717.3|40742.3|40722.3|40735.1|40715.1|4
1725432890000|2024-09-04 06:54:50|40739.6|40719.6|40737.1|40717.1|40739.8|40719.8|40737.1|40717.1|2
1725432900000|2024-09-04 06:55:00|40732.6|40712.6|40737.6|40717.6|40742.3|40722.3|40732.6|40712.6|4
1725432910000|2024-09-04 06:55:10|40742.1|40722.1|40737.1|40717.1|40742.1|40722.1|40732.6|40712.6|3
1725432920000|2024-09-04 06:55:20|40737.3|40717.3|40734.8|40714.8|40737.3|40717.3|40730.3|40710.3|3
1725432930000|2024-09-04 06:55:30|40727.6|40707.6|40732.1|40712.1|40734.6|40714.6|40727.6|40707.6|11
1725432940000|2024-09-04 06:55:40|40729.8|40709.8|40724.6|40704.6|40732.1|40712.1|40724.4|40704.4|10
1725432950000|2024-09-04 06:55:50|40726.9|40706.9|40717.6|40697.6|40727.1|40707.1|40717.6|40697.6|14
1725432960000|2024-09-04 06:56:00|40722.1|40702.1|40714.8|40694.8|40722.3|40702.3|40714.6|40694.6|3
1725432970000|2024-09-04 06:56:10|40714.6|40694.6|40709.8|40689.8|40714.6|40694.6|40707.3|40687.3|18
1725432980000|2024-09-04 06:56:20|40712.1|40692.1|40717.1|40697.1|40719.4|40699.4|40709.8|40689.8|6
1725432990000|2024-09-04 06:56:30|40719.8|40699.8|40717.6|40697.6|40719.8|40699.8|40717.1|40697.1|9
1725433000000|2024-09-04 06:56:40|40715.3|40695.3|40714.8|40694.8|40715.3|40695.3|40714.8|40694.8|3
1725433010000|2024-09-04 06:56:50|40715.1|40695.1|40714.6|40694.6|40717.1|40697.1|40712.3|40692.3|7
1725433020000|2024-09-04 06:57:00|40716.9|40696.9|40724.2|40704.2|40724.2|40704.2|40716.9|40696.9|2
1725433030000|2024-09-04 06:57:10|40726.4|40706.4|40721.9|40701.9|40726.4|40706.4|40721.7|40701.7|3
1725433040000|2024-09-04 06:57:20|40719.6|40699.6|40721.9|40701.9|40721.9|40701.9|40719.4|40699.4|3
1725433050000|2024-09-04 06:57:30|40719.6|40699.6|40717.1|40697.1|40719.6|40699.6|40717.1|40697.1|2
1725433060000|2024-09-04 06:57:40|40719.4|40699.4|40719.6|40699.6|40719.6|40699.6|40717.1|40697.1|3
1725433070000|2024-09-04 06:57:50|40719.8|40699.8|40724.8|40704.8|40724.8|40704.8|40719.8|40699.8|16
1725433080000|2024-09-04 06:58:00|40725.1|40705.1|40732.1|40712.1|40732.1|40712.1|40725.1|40705.1|3
1725433090000|2024-09-04 06:58:10|40734.6|40714.6|40734.8|40714.8|40734.8|40714.8|40734.6|40714.6|7
1725433100000|2024-09-04 06:58:20|40737.1|40717.1|40734.6|40714.6|40737.3|40717.3|40734.6|40714.6|3
1725433110000|2024-09-04 06:58:30|40734.4|40714.4|40734.4|40714.4|40739.4|40719.4|40732.1|40712.1|7
1725433120000|2024-09-04 06:58:40|40732.1|40712.1|40729.6|40709.6|40734.4|40714.4|40729.6|40709.6|3
1725433130000|2024-09-04 06:58:50|40731.9|40711.9|40729.6|40709.6|40732.1|40712.1|40727.1|40707.1|2
1725433140000|2024-09-04 06:59:00|40729.4|40709.4|40719.8|40699.8|40732.1|40712.1|40719.8|40699.8|7
1725433150000|2024-09-04 06:59:10|40717.6|40697.6|40722.1|40702.1|40722.1|40702.1|40717.3|40697.3|3
1725433160000|2024-09-04 06:59:20|40719.9|40699.9|40717.1|40697.1|40722.1|40702.1|40717.1|40697.1|1
1725433170000|2024-09-04 06:59:30|40716.9|40696.9|40721.9|40701.9|40721.9|40701.9|40714.9|40694.9|8
1725433180000|2024-09-04 06:59:40|40719.6|40699.6|40712.1|40692.1|40719.6|40699.6|40705.1|40685.1|10
1725433190000|2024-09-04 06:59:50|40717.1|40697.1|40702.8|40682.8|40721.7|40701.7|40702.8|40682.8|12
1725433200000|2024-09-04 07:00:00|40700.3|40680.3|40714.4|40694.4|40714.9|40694.9|40700.3|40680.3|13
1725433210000|2024-09-04 07:00:10|40714.2|40694.2|40729.2|40709.2|40729.2|40709.2|40714.2|40694.2|8
1725433220000|2024-09-04 07:00:20|40731.4|40711.4|40733.9|40713.9|40736.7|40716.7|40731.4|40711.4|9
1725433230000|2024-09-04 07:00:30|40734.2|40714.2|40746.7|40726.7|40749.4|40729.4|40734.2|40714.2|11
1725433240000|2024-09-04 07:00:40|40744.2|40724.2|40739.4|40719.4|40744.2|40724.2|40739.4|40719.4|18
1725433250000|2024-09-04 07:00:50|40739.2|40719.2|40719.4|40699.4|40739.2|40719.2|40719.4|40699.4|9
1725433260000|2024-09-04 07:01:00|40716.9|40696.9|40694.2|40674.2|40716.9|40696.9|40694.2|40674.2|24
1725433270000|2024-09-04 07:01:10|40691.9|40671.9|40686.9|40666.9|40694.4|40674.4|40679.6|40659.6|12
1725433280000|2024-09-04 07:01:20|40684.6|40664.6|40669.4|40649.4|40689.4|40669.4|40664.9|40644.9|13
1725433290000|2024-09-04 07:01:30|40664.9|40644.9|40659.9|40639.9|40664.9|40644.9|40659.6|40639.6|9
1725433300000|2024-09-04 07:01:40|40661.9|40641.9|40664.6|40644.6|40667.1|40647.1|40659.4|40639.4|20
1725433310000|2024-09-04 07:01:50|40666.9|40646.9|40672.1|40652.1|40672.1|40652.1|40664.6|40644.6|6
1725433320000|2024-09-04 07:02:00|40671.9|40651.9|40662.4|40642.4|40672.1|40652.1|40662.4|40642.4|3
1725433330000|2024-09-04 07:02:10|40664.6|40644.6|40681.9|40661.9|40681.9|40661.9|40664.6|40644.6|1
1725433340000|2024-09-04 07:02:20|40691.7|40671.7|40681.9|40661.9|40691.9|40671.9|40681.7|40661.7|4
1725433350000|2024-09-04 07:02:30|40679.6|40659.6|40679.4|40659.4|40686.9|40666.9|40677.4|40657.4|3
1725433360000|2024-09-04 07:02:40|40681.7|40661.7|40689.4|40669.4|40691.7|40671.7|40681.7|40661.7|7
1725433370000|2024-09-04 07:02:50|40689.2|40669.2|40686.9|40666.9|40691.7|40671.7|40686.9|40666.9|17
1725433380000|2024-09-04 07:03:00|40689.4|40669.4|40672.1|40652.1|40691.7|40671.7|40672.1|40652.1|21
1725433390000|2024-09-04 07:03:10|40671.9|40651.9|40667.4|40647.4|40671.9|40651.9|40667.1|40647.1|4
1725433400000|2024-09-04 07:03:20|40666.9|40646.9|40661.9|40641.9|40666.9|40646.9|40661.9|40641.9|4
1725433410000|2024-09-04 07:03:30|40666.7|40646.7|40666.9|40646.9|40666.9|40646.9|40661.9|40641.9|1
1725433420000|2024-09-04 07:03:40|40667.1|40647.1|40659.4|40639.4|40667.1|40647.1|40659.4|40639.4|6
1725433430000|2024-09-04 07:03:50|40659.2|40639.2|40649.6|40629.6|40659.2|40639.2|40649.6|40629.6|21
1725433440000|2024-09-04 07:04:00|40651.9|40631.9|40674.4|40654.4|40674.4|40654.4|40651.9|40631.9|6
1725433450000|2024-09-04 07:04:10|40676.9|40656.9|40686.9|40666.9|40686.9|40666.9|40676.9|40656.9|2
1725433460000|2024-09-04 07:04:20|40691.5|40671.5|40724.2|40704.2|40724.2|40704.2|40691.5|40671.5|5
1725433470000|2024-09-04 07:04:30|40726.7|40706.7|40756.7|40736.7|40756.7|40736.7|40726.7|40706.7|9
1725433480000|2024-09-04 07:04:40|40756.9|40736.9|40761.9|40741.9|40769.4|40749.4|40756.9|40736.9|12
1725433490000|2024-09-04 07:04:50|40761.7|40741.7|40769.4|40749.4|40769.4|40749.4|40759.4|40739.4|17
1725433500000|2024-09-04 07:05:00|40767.1|40747.1|40781.5|40761.5|40799|40779|40766.9|40746.9|33
1725433510000|2024-09-04 07:05:10|40776.5|40756.5|40771.5|40751.5|40781.7|40761.7|40771.5|40751.5|14
1725433520000|2024-09-04 07:05:20|40769|40749|40776.5|40756.5|40776.5|40756.5|40769|40749|6
1725433530000|2024-09-04 07:05:30|40778.7|40758.7|40789|40769|40789.2|40769.2|40778.7|40758.7|10
1725433540000|2024-09-04 07:05:40|40791.5|40771.5|40774|40754|40791.7|40771.7|40774|40754|8
1725433550000|2024-09-04 07:05:50|40774.2|40754.2|40776.7|40756.7|40776.7|40756.7|40774.2|40754.2|8
1725433560000|2024-09-04 07:06:00|40779|40759|40779|40759|40791.5|40771.5|40776.5|40756.5|13
1725433570000|2024-09-04 07:06:10|40781.2|40761.2|40791.5|40771.5|40791.5|40771.5|40776.2|40756.2|11
1725433580000|2024-09-04 07:06:20|40791.7|40771.7|40796.5|40776.5|40799.2|40779.2|40791.7|40771.7|8
1725433590000|2024-09-04 07:06:30|40801|40781|40799.2|40779.2|40803.7|40783.7|40799|40779|1
1725433600000|2024-09-04 07:06:40|40796.5|40776.5|40806.5|40786.5|40808.7|40788.7|40796.5|40776.5|8
1725433610000|2024-09-04 07:06:50|40801.9|40781.9|40811.5|40791.5|40811.5|40791.5|40796.5|40776.5|16
1725433620000|2024-09-04 07:07:00|40809.2|40789.2|40806.5|40786.5|40809.2|40789.2|40804.2|40784.2|9
1725433630000|2024-09-04 07:07:10|40811|40791|40806.5|40786.5|40811|40791|40806.5|40786.5|12
1725433640000|2024-09-04 07:07:20|40809.2|40789.2|40804.2|40784.2|40809.2|40789.2|40804.2|40784.2|2
1725433650000|2024-09-04 07:07:30|40806.5|40786.5|40806.9|40786.9|40809.2|40789.2|40801.9|40781.9|0
1725433660000|2024-09-04 07:07:40|40809.2|40789.2|40806.9|40786.9|40809.2|40789.2|40806.9|40786.9|1
1725433670000|2024-09-04 07:07:50|40811.5|40791.5|40819.2|40799.2|40826.5|40806.5|40806.9|40786.9|8
1725433680000|2024-09-04 07:08:00|40816.9|40796.9|40821.9|40801.9|40821.9|40801.9|40816.9|40796.9|2
1725433690000|2024-09-04 07:08:10|40819.2|40799.2|40824.2|40804.2|40824.2|40804.2|40819.2|40799.2|5
1725433700000|2024-09-04 07:08:20|40826.5|40806.5|40821.9|40801.9|40829|40809|40821.9|40801.9|5
1725433710000|2024-09-04 07:08:30|40819.7|40799.7|40811.9|40791.9|40819.7|40799.7|40811.9|40791.9|5
1725433720000|2024-09-04 07:08:40|40806.7|40786.7|40809.4|40789.4|40809.4|40789.4|40806.7|40786.7|0
1725433730000|2024-09-04 07:08:50|40809.2|40789.2|40804.4|40784.4|40809.4|40789.4|40804.4|40784.4|0
1725433740000|2024-09-04 07:09:00|40806.9|40786.9|40819.4|40799.4|40819.4|40799.4|40806.9|40786.9|3
1725433750000|2024-09-04 07:09:10|40821.9|40801.9|40824.2|40804.2|40824.2|40804.2|40819.4|40799.4|5
1725433760000|2024-09-04 07:09:20|40821.9|40801.9|40824.4|40804.4|40824.4|40804.4|40821.9|40801.9|6
1725433770000|2024-09-04 07:09:30|40821.9|40801.9|40805.3|40785.3|40821.9|40801.9|40805.3|40785.3|16
1725433780000|2024-09-04 07:09:40|40804.9|40784.9|40806.7|40786.7|40809.7|40789.7|40801.9|40781.9|33
1725433790000|2024-09-04 07:09:50|40801.7|40781.7|40786.9|40766.9|40801.7|40781.7|40781.9|40761.9|14
1725433800000|2024-09-04 07:10:00|40789.2|40769.2|40796.7|40776.7|40796.7|40776.7|40789.2|40769.2|2
1725433810000|2024-09-04 07:10:10|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|3
1725433820000|2024-09-04 07:10:20|40791.9|40771.9|40779.7|40759.7|40791.9|40771.9|40777.2|40757.2|4
1725433830000|2024-09-04 07:10:30|40781.9|40761.9|40781.5|40761.5|40781.9|40761.9|40781.5|40761.5|3
1725433840000|2024-09-04 07:10:40|40776.9|40756.9|40776.9|40756.9|40779.2|40759.2|40776.9|40756.9|5
1725433850000|2024-09-04 07:10:50|40776.7|40756.7|40776.9|40756.9|40776.9|40756.9|40771.9|40751.9|1
1725433860000|2024-09-04 07:11:00|40776.7|40756.7|40769.2|40749.2|40776.7|40756.7|40766.9|40746.9|3
1725433870000|2024-09-04 07:11:10|40766.9|40746.9|40764.4|40744.4|40769|40749|40761.9|40741.9|5
1725433880000|2024-09-04 07:11:20|40764.2|40744.2|40757.2|40737.2|40764.2|40744.2|40757.2|40737.2|0
1725433890000|2024-09-04 07:11:30|40759.7|40739.7|40766.7|40746.7|40766.7|40746.7|40759.4|40739.4|2
1725433900000|2024-09-04 07:11:40|40766.9|40746.9|40774.4|40754.4|40774.4|40754.4|40766.9|40746.9|5
1725433910000|2024-09-04 07:11:50|40771.9|40751.9|40771.7|40751.7|40774.2|40754.2|40769.4|40749.4|4
1725433920000|2024-09-04 07:12:00|40771.9|40751.9|40781.7|40761.7|40781.7|40761.7|40771.9|40751.9|4
1725433930000|2024-09-04 07:12:10|40784.2|40764.2|40767.4|40747.4|40789.2|40769.2|40767.4|40747.4|15
1725433940000|2024-09-04 07:12:20|40762.2|40742.2|40756.9|40736.9|40762.2|40742.2|40756.9|40736.9|8
1725433950000|2024-09-04 07:12:30|40754.7|40734.7|40756.7|40736.7|40756.9|40736.9|40754.7|40734.7|1
1725433960000|2024-09-04 07:12:40|40754.4|40734.4|40761.7|40741.7|40761.9|40741.9|40754.4|40734.4|3
1725433970000|2024-09-04 07:12:50|40759.4|40739.4|40761.9|40741.9|40764.4|40744.4|40759.2|40739.2|8
1725433980000|2024-09-04 07:13:00|40764.2|40744.2|40779.4|40759.4|40779.4|40759.4|40762.2|40742.2|11
1725433990000|2024-09-04 07:13:10|40779.7|40759.7|40796.9|40776.9|40799.2|40779.2|40779.7|40759.7|9
1725434000000|2024-09-04 07:13:20|40794.4|40774.4|40792.2|40772.2|40794.4|40774.4|40791.9|40771.9|3
1725434010000|2024-09-04 07:13:30|40794.4|40774.4|40791.9|40771.9|40794.4|40774.4|40789.4|40769.4|4
1725434020000|2024-09-04 07:13:40|40789.7|40769.7|40792.2|40772.2|40794.4|40774.4|40789.4|40769.4|2
1725434030000|2024-09-04 07:13:50|40794.2|40774.2|40796.7|40776.7|40796.7|40776.7|40794.2|40774.2|5
1725434040000|2024-09-04 07:14:00|40801.9|40781.9|40806.9|40786.9|40809.2|40789.2|40801.9|40781.9|8
1725434050000|2024-09-04 07:14:10|40809.2|40789.2|40816.5|40796.5|40816.5|40796.5|40809.2|40789.2|2
1725434060000|2024-09-04 07:14:20|40811.7|40791.7|40816.7|40796.7|40816.7|40796.7|40811.7|40791.7|1
1725434070000|2024-09-04 07:14:30|40811.9|40791.9|40816.9|40796.9|40821.5|40801.5|40811.9|40791.9|3
1725434090000|2024-09-04 07:14:50|40819.4|40799.4|40821.9|40801.9|40821.9|40801.9|40816.9|40796.9|4
1725434100000|2024-09-04 07:15:00|40824.2|40804.2|40826.9|40806.9|40826.9|40806.9|40821.9|40801.9|3
1725434110000|2024-09-04 07:15:10|40826.7|40806.7|40839.4|40819.4|40839.4|40819.4|40826.7|40806.7|8
1725434120000|2024-09-04 07:15:20|40844.2|40824.2|40846.9|40826.9|40851.9|40831.9|40844.2|40824.2|19
1725434130000|2024-09-04 07:15:30|40846.7|40826.7|40831.9|40811.9|40846.7|40826.7|40829.7|40809.7|4
1725434140000|2024-09-04 07:15:40|40827.2|40807.2|40807.6|40787.6|40827.2|40807.2|40807.6|40787.6|13
1725434150000|2024-09-04 07:15:50|40809.7|40789.7|40806.9|40786.9|40811.9|40791.9|40804.4|40784.4|3
1725434160000|2024-09-04 07:16:00|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|0
1725434170000|2024-09-04 07:16:10|40807.4|40787.4|40801.9|40781.9|40812.2|40792.2|40801.9|40781.9|17
1725434180000|2024-09-04 07:16:20|40799.4|40779.4|40792.2|40772.2|40799.4|40779.4|40792.2|40772.2|3
1725434190000|2024-09-04 07:16:30|40792|40772|40802|40782|40802|40782|40792|40772|9
1725434200000|2024-09-04 07:16:40|40797|40777|40806.7|40786.7|40811.7|40791.7|40797|40777|7
1725434210000|2024-09-04 07:16:50|40804|40784|40806.5|40786.5|40806.7|40786.7|40804|40784|3
1725434220000|2024-09-04 07:17:00|40804|40784|40806.5|40786.5|40811.3|40791.3|40799|40779|12
1725434240000|2024-09-04 07:17:20|40809|40789|40801.5|40781.5|40809|40789|40801.5|40781.5|1
1725434250000|2024-09-04 07:17:30|40801.7|40781.7|40801.5|40781.5|40801.7|40781.7|40796.7|40776.7|8
1725434270000|2024-09-04 07:17:50|40801.3|40781.3|40796.7|40776.7|40801.5|40781.5|40796.7|40776.7|1
1725434280000|2024-09-04 07:18:00|40796.5|40776.5|40796.7|40776.7|40803.8|40783.8|40796.5|40776.5|6
1725434290000|2024-09-04 07:18:10|40794|40774|40796.5|40776.5|40796.7|40776.7|40794|40774|0
1725434300000|2024-09-04 07:18:20|40796.7|40776.7|40796.7|40776.7|40796.7|40776.7|40794|40774|0
1725434310000|2024-09-04 07:18:30|40799|40779|40796.7|40776.7|40799|40779|40794.2|40774.2|1
1725434320000|2024-09-04 07:18:40|40796.5|40776.5|40801.7|40781.7|40801.7|40781.7|40796.5|40776.5|1
1725434340000|2024-09-04 07:19:00|40799.2|40779.2|40804.2|40784.2|40806.3|40786.3|40799|40779|12
1725434350000|2024-09-04 07:19:10|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|0
1725434360000|2024-09-04 07:19:20|40804.5|40784.5|40809.2|40789.2|40809.2|40789.2|40804.5|40784.5|2
1725434370000|2024-09-04 07:19:30|40811.5|40791.5|40811.5|40791.5|40816.5|40796.5|40811.5|40791.5|12
1725434380000|2024-09-04 07:19:40|40809.2|40789.2|40812|40792|40814.2|40794.2|40809.2|40789.2|13
1725434390000|2024-09-04 07:19:50|40811.7|40791.7|40802|40782|40812|40792|40802|40782|17
1725434400000|2024-09-04 07:20:00|40804.2|40784.2|40801.5|40781.5|40804.2|40784.2|40799.2|40779.2|1
1725434410000|2024-09-04 07:20:10|40802|40782|40811.5|40791.5|40811.5|40791.5|40802|40782|1
1725434420000|2024-09-04 07:20:20|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|19
1725434430000|2024-09-04 07:20:30|40821.5|40801.5|40839.2|40819.2|40839.2|40819.2|40821.5|40801.5|8
1725434440000|2024-09-04 07:20:40|40842|40822|40836.5|40816.5|40842|40822|40836.5|40816.5|2
1725434450000|2024-09-04 07:20:50|40834.5|40814.5|40839.2|40819.2|40839.2|40819.2|40834.2|40814.2|6
1725434470000|2024-09-04 07:21:10|40839|40819|40834.2|40814.2|40839|40819|40834.2|40814.2|7
1725434480000|2024-09-04 07:21:20|40836.5|40816.5|40838.8|40818.8|40838.8|40818.8|40836.5|40816.5|1
1725434490000|2024-09-04 07:21:30|40836.5|40816.5|40834.2|40814.2|40836.5|40816.5|40834.2|40814.2|1
1725434500000|2024-09-04 07:21:40|40834|40814|40824.2|40804.2|40834|40814|40824.2|40804.2|12
1725434510000|2024-09-04 07:21:50|40822|40802|40819.2|40799.2|40822|40802|40819.2|40799.2|1
1725434520000|2024-09-04 07:22:00|40821.5|40801.5|40817|40797|40821.7|40801.7|40817|40797|6
1725434530000|2024-09-04 07:22:10|40814.7|40794.7|40814.2|40794.2|40814.7|40794.7|40814.2|40794.2|4
1725434540000|2024-09-04 07:22:20|40809.2|40789.2|40807|40787|40811.5|40791.5|40807|40787|2
1725434550000|2024-09-04 07:22:30|40809.2|40789.2|40811.5|40791.5|40811.5|40791.5|40809.2|40789.2|0
1725434560000|2024-09-04 07:22:40|40811.7|40791.7|40812|40792|40812|40792|40811.7|40791.7|1
1725434570000|2024-09-04 07:22:50|40814.2|40794.2|40817|40797|40817|40797|40814.2|40794.2|2
1725434580000|2024-09-04 07:23:00|40821.5|40801.5|40826.5|40806.5|40831.5|40811.5|40821.5|40801.5|4
1725434590000|2024-09-04 07:23:10|40824.2|40804.2|40826.5|40806.5|40826.5|40806.5|40824.2|40804.2|0
1725434600000|2024-09-04 07:23:20|40824.2|40804.2|40822|40802|40824.2|40804.2|40817|40797|0
1725434610000|2024-09-04 07:23:30|40827|40807|40829.2|40809.2|40831.5|40811.5|40827|40807|4
1725434620000|2024-09-04 07:23:40|40827|40807|40824.5|40804.5|40827|40807|40824.5|40804.5|0
1725434630000|2024-09-04 07:23:50|40826.7|40806.7|40814.7|40794.7|40826.7|40806.7|40814.7|40794.7|1
1725434640000|2024-09-04 07:24:00|40812|40792|40816.3|40796.3|40816.3|40796.3|40804.7|40784.7|11
1725434650000|2024-09-04 07:24:10|40811.7|40791.7|40816.5|40796.5|40816.5|40796.5|40811.7|40791.7|1
1725434660000|2024-09-04 07:24:20|40811.7|40791.7|40816.5|40796.5|40816.5|40796.5|40811.7|40791.7|1
1725434670000|2024-09-04 07:24:30|40816.7|40796.7|40821.5|40801.5|40826.1|40806.1|40816.7|40796.7|1
1725434680000|2024-09-04 07:24:40|40824.2|40804.2|40824.2|40804.2|40826.5|40806.5|40824.2|40804.2|0
1725434690000|2024-09-04 07:24:50|40826.5|40806.5|40824.2|40804.2|40826.5|40806.5|40821.5|40801.5|5
1725434700000|2024-09-04 07:25:00|40826.5|40806.5|40829.2|40809.2|40829.2|40809.2|40823.8|40803.8|8
1725434710000|2024-09-04 07:25:10|40829.3|40809.3|40827|40807|40831.5|40811.5|40827|40807|4
1725434730000|2024-09-04 07:25:30|40824.7|40804.7|40831.5|40811.5|40833.8|40813.8|40824.7|40804.7|4
1725434740000|2024-09-04 07:25:40|40833.8|40813.8|40827|40807|40836.1|40816.1|40822.4|40802.4|3
1725434750000|2024-09-04 07:25:50|40822.4|40802.4|40822.2|40802.2|40822.4|40802.4|40822.2|40802.2|0
1725434760000|2024-09-04 07:26:00|40822|40802|40821.8|40801.8|40822.2|40802.2|40821.8|40801.8|0
1725434770000|2024-09-04 07:26:10|40822|40802|40829.3|40809.3|40829.3|40809.3|40821.8|40801.8|3
1725434780000|2024-09-04 07:26:20|40831.5|40811.5|40831.5|40811.5|40831.5|40811.5|40829.3|40809.3|3
1725434790000|2024-09-04 07:26:30|40834.3|40814.3|40834.3|40814.3|40834.5|40814.5|40834.3|40814.3|2
1725434800000|2024-09-04 07:26:40|40836.5|40816.5|40831.5|40811.5|40836.5|40816.5|40831.5|40811.5|7
1725434810000|2024-09-04 07:26:50|40831.8|40811.8|40831.8|40811.8|40831.8|40811.8|40831.8|40811.8|4
1725434820000|2024-09-04 07:27:00|40826.5|40806.5|40821.5|40801.5|40826.5|40806.5|40821.5|40801.5|5
1725434830000|2024-09-04 07:27:10|40819.3|40799.3|40804.3|40784.3|40821.5|40801.5|40804.3|40784.3|5
1725434840000|2024-09-04 07:27:20|40799.7|40779.7|40796.8|40776.8|40799.7|40779.7|40796.8|40776.8|8
1725434850000|2024-09-04 07:27:30|40799|40779|40787|40767|40799|40779|40787|40767|6
1725434860000|2024-09-04 07:27:40|40789.3|40769.3|40779.3|40759.3|40789.3|40769.3|40779.3|40759.3|7
1725434870000|2024-09-04 07:27:50|40778.8|40758.8|40774.3|40754.3|40778.8|40758.8|40774.3|40754.3|5
1725434880000|2024-09-04 07:28:00|40772|40752|40781.5|40761.5|40781.5|40761.5|40772|40752|7
1725434890000|2024-09-04 07:28:10|40784.3|40764.3|40792|40772|40792|40772|40784.3|40764.3|10
1725434900000|2024-09-04 07:28:20|40791.8|40771.8|40782|40762|40792|40772|40782|40762|4
1725434910000|2024-09-04 07:28:30|40774.7|40754.7|40764.3|40744.3|40774.7|40754.7|40764.3|40744.3|2
1725434920000|2024-09-04 07:28:40|40764|40744|40764|40744|40764.3|40744.3|40751.8|40731.8|9
1725434930000|2024-09-04 07:28:50|40766.5|40746.5|40764|40744|40769|40749|40764|40744|7
1725434940000|2024-09-04 07:29:00|40764.3|40744.3|40766.5|40746.5|40766.5|40746.5|40764|40744|4
1725434950000|2024-09-04 07:29:10|40769|40749|40771.8|40751.8|40774|40754|40769|40749|5
1725434960000|2024-09-04 07:29:20|40771.5|40751.5|40759|40739|40771.5|40751.5|40759|40739|4
1725434970000|2024-09-04 07:29:30|40756.8|40736.8|40756.5|40736.5|40756.8|40736.8|40756.5|40736.5|0
1725434980000|2024-09-04 07:29:40|40759|40739|40764|40744|40764|40744|40759|40739|2
1725434990000|2024-09-04 07:29:50|40761.8|40741.8|40756.5|40736.5|40761.8|40741.8|40756.5|40736.5|14
1725435000000|2024-09-04 07:30:00|40756.8|40736.8|40759|40739|40759|40739|40756.8|40736.8|10
1725435010000|2024-09-04 07:30:10|40761.3|40741.3|40761.8|40741.8|40761.8|40741.8|40761.3|40741.3|6
1725435020000|2024-09-04 07:30:20|40764|40744|40764.3|40744.3|40768.8|40748.8|40764|40744|4
1725435030000|2024-09-04 07:30:30|40764|40744|40771.5|40751.5|40771.5|40751.5|40761.8|40741.8|7
1725435040000|2024-09-04 07:30:40|40774|40754|40776.5|40756.5|40778.8|40758.8|40774|40754|1
1725435050000|2024-09-04 07:30:50|40778.8|40758.8|40786.3|40766.3|40786.3|40766.3|40776.5|40756.5|2
1725435060000|2024-09-04 07:31:00|40786.5|40766.5|40794|40774|40794|40774|40782|40762|5
1725435070000|2024-09-04 07:31:10|40796.3|40776.3|40801.8|40781.8|40801.8|40781.8|40796.3|40776.3|1
1725435080000|2024-09-04 07:31:20|40804.3|40784.3|40804|40784|40806.8|40786.8|40804|40784|5
1725435090000|2024-09-04 07:31:30|40801.8|40781.8|40799.3|40779.3|40801.8|40781.8|40799.3|40779.3|1
1725435100000|2024-09-04 07:31:40|40797|40777|40801.5|40781.5|40804|40784|40796.8|40776.8|6
1725435110000|2024-09-04 07:31:50|40799|40779|40794|40774|40799|40779|40794|40774|1
1725435120000|2024-09-04 07:32:00|40791.5|40771.5|40786.5|40766.5|40794|40774|40786.5|40766.5|8
1725435130000|2024-09-04 07:32:10|40784.3|40764.3|40781.5|40761.5|40784.3|40764.3|40776.5|40756.5|3
1725435140000|2024-09-04 07:32:20|40786.5|40766.5|40783.8|40763.8|40789|40769|40783.8|40763.8|3
1725435150000|2024-09-04 07:32:30|40779|40759|40771.8|40751.8|40779|40759|40771.8|40751.8|6
1725435160000|2024-09-04 07:32:40|40774|40754|40779|40759|40779|40759|40771.5|40751.5|14
1725435170000|2024-09-04 07:32:50|40776.5|40756.5|40774|40754|40779|40759|40774|40754|6
1725435180000|2024-09-04 07:33:00|40776.5|40756.5|40776.8|40756.8|40784|40764|40776.5|40756.5|18
1725435190000|2024-09-04 07:33:10|40781.3|40761.3|40774.3|40754.3|40781.8|40761.8|40774.3|40754.3|3
1725435200000|2024-09-04 07:33:20|40771.8|40751.8|40764|40744|40771.8|40751.8|40764|40744|7
1725435210000|2024-09-04 07:33:30|40761.8|40741.8|40759.5|40739.5|40766.3|40746.3|40759.5|40739.5|4
1725435220000|2024-09-04 07:33:40|40761.5|40741.5|40756.5|40736.5|40761.8|40741.8|40756.5|40736.5|1
1725435230000|2024-09-04 07:33:50|40754.3|40734.3|40742.2|40722.2|40754.3|40734.3|40742.2|40722.2|3
1725435240000|2024-09-04 07:34:00|40742|40722|40749.3|40729.3|40749.3|40729.3|40742|40722|5
1725435250000|2024-09-04 07:34:10|40749.5|40729.5|40747|40727|40749.5|40729.5|40747|40727|1
1725435260000|2024-09-04 07:34:20|40744.5|40724.5|40744.3|40724.3|40744.5|40724.5|40744.3|40724.3|1
1725435270000|2024-09-04 07:34:30|40746.8|40726.8|40747.2|40727.2|40747.2|40727.2|40746.8|40726.8|1
1725435280000|2024-09-04 07:34:40|40749.5|40729.5|40747.2|40727.2|40749.7|40729.7|40747.2|40727.2|0
1725435290000|2024-09-04 07:34:50|40752|40732|40762|40742|40762|40742|40752|40732|3
1725435300000|2024-09-04 07:35:00|40769.1|40749.1|40767.2|40747.2|40772.2|40752.2|40767.2|40747.2|1
1725435310000|2024-09-04 07:35:10|40771.8|40751.8|40767.2|40747.2|40772|40752|40767.2|40747.2|0
1725435320000|2024-09-04 07:35:20|40762.5|40742.5|40757.2|40737.2|40762.5|40742.5|40757.2|40737.2|0
1725435330000|2024-09-04 07:35:30|40757|40737|40754.3|40734.3|40757|40737|40754.3|40734.3|3
1725435340000|2024-09-04 07:35:40|40754.5|40734.5|40767|40747|40767|40747|40754.5|40734.5|11
1725435350000|2024-09-04 07:35:50|40767.2|40747.2|40772|40752|40772|40752|40767|40747|12
1725435360000|2024-09-04 07:36:00|40769.7|40749.7|40764.5|40744.5|40772|40752|40764.5|40744.5|1
1725435370000|2024-09-04 07:36:10|40762.2|40742.2|40759.5|40739.5|40764.5|40744.5|40757.2|40737.2|14
1725435390000|2024-09-04 07:36:30|40759.7|40739.7|40762.2|40742.2|40762.2|40742.2|40759.5|40739.5|2
1725435400000|2024-09-04 07:36:40|40762|40742|40762.2|40742.2|40762.2|40742.2|40759.5|40739.5|0
1725435410000|2024-09-04 07:36:50|40762|40742|40759.5|40739.5|40762.2|40742.2|40759.5|40739.5|3
1725435420000|2024-09-04 07:37:00|40757|40737|40752.2|40732.2|40757|40737|40749.7|40729.7|0
1725435430000|2024-09-04 07:37:10|40752|40732|40757|40737|40757|40737|40752|40732|1
1725435440000|2024-09-04 07:37:20|40757.2|40737.2|40759.7|40739.7|40759.7|40739.7|40757.2|40737.2|2
1725435450000|2024-09-04 07:37:30|40759.5|40739.5|40759.5|40739.5|40762.2|40742.2|40759.5|40739.5|3
1725435460000|2024-09-04 07:37:40|40762|40742|40762.2|40742.2|40762.2|40742.2|40757.2|40737.2|2
1725435470000|2024-09-04 07:37:50|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|0
1725435480000|2024-09-04 07:38:00|40762.2|40742.2|40754.3|40734.3|40762.2|40742.2|40754.3|40734.3|8
1725435490000|2024-09-04 07:38:10|40752|40732|40749.5|40729.5|40752|40732|40749.5|40729.5|5
1725435500000|2024-09-04 07:38:20|40747|40727|40739.3|40719.3|40747|40727|40739.3|40719.3|6
1725435510000|2024-09-04 07:38:30|40737|40717|40739.5|40719.5|40739.5|40719.5|40737|40717|1
1725435520000|2024-09-04 07:38:40|40734.5|40714.5|40734.5|40714.5|40739.3|40719.3|40734.5|40714.5|6
1725435530000|2024-09-04 07:38:50|40736.8|40716.8|40734.5|40714.5|40737|40717|40734.5|40714.5|4
1725435540000|2024-09-04 07:39:00|40736.8|40716.8|40737.2|40717.2|40739.7|40719.7|40736.8|40716.8|14
1725435550000|2024-09-04 07:39:10|40737|40717|40737|40717|40739.3|40719.3|40734.7|40714.7|5
1725435560000|2024-09-04 07:39:20|40739.3|40719.3|40744.5|40724.5|40744.5|40724.5|40739.3|40719.3|5
1725435580000|2024-09-04 07:39:40|40746.8|40726.8|40736.8|40716.8|40749.3|40729.3|40734.7|40714.7|2
1725435590000|2024-09-04 07:39:50|40737|40717|40734.5|40714.5|40737|40717|40730|40710|3
1725435600000|2024-09-04 07:40:00|40736.8|40716.8|40737|40717|40739.3|40719.3|40736.8|40716.8|0
1725435610000|2024-09-04 07:40:10|40734.5|40714.5|40734.5|40714.5|40734.5|40714.5|40734.5|40714.5|3
1725435620000|2024-09-04 07:40:20|40732.3|40712.3|40737|40717|40737|40717|40732.3|40712.3|6
1725435630000|2024-09-04 07:40:30|40734.5|40714.5|40732|40712|40737|40717|40732|40712|2
1725435640000|2024-09-04 07:40:40|40729.8|40709.8|40739.3|40719.3|40739.3|40719.3|40729.5|40709.5|4
1725435650000|2024-09-04 07:40:50|40737|40717|40739.5|40719.5|40739.5|40719.5|40737|40717|4
1725435660000|2024-09-04 07:41:00|40742|40722|40749.3|40729.3|40749.3|40729.3|40742|40722|5
1725435670000|2024-09-04 07:41:10|40746.8|40726.8|40747|40727|40747|40727|40742.3|40722.3|0
1725435680000|2024-09-04 07:41:20|40742.3|40722.3|40747|40727|40747.3|40727.3|40742.3|40722.3|4
1725435690000|2024-09-04 07:41:30|40744.8|40724.8|40747|40727|40747.3|40727.3|40744.8|40724.8|1
1725435700000|2024-09-04 07:41:40|40749.3|40729.3|40749.5|40729.5|40749.5|40729.5|40747|40727|1
1725435720000|2024-09-04 07:42:00|40747|40727|40746.8|40726.8|40747|40727|40744.5|40724.5|8
1725435730000|2024-09-04 07:42:10|40747.3|40727.3|40744.5|40724.5|40749.5|40729.5|40744.5|40724.5|5
1725435740000|2024-09-04 07:42:20|40746.8|40726.8|40739.8|40719.8|40747|40727|40739.8|40719.8|1
1725435750000|2024-09-04 07:42:30|40744.5|40724.5|40744.5|40724.5|40747|40727|40744.5|40724.5|5
1725435760000|2024-09-04 07:42:40|40744.8|40724.8|40744.8|40724.8|40744.8|40724.8|40744.8|40724.8|0
1725435770000|2024-09-04 07:42:50|40747|40727|40747.3|40727.3|40747.3|40727.3|40744.5|40724.5|2
1725435780000|2024-09-04 07:43:00|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|0
1725435790000|2024-09-04 07:43:10|40754.1|40734.1|40759.5|40739.5|40759.5|40739.5|40754.1|40734.1|3
1725435800000|2024-09-04 07:43:20|40769.1|40749.1|40769.8|40749.8|40772|40752|40767.5|40747.5|9
1725435810000|2024-09-04 07:43:30|40774.3|40754.3|40769.3|40749.3|40774.3|40754.3|40769.3|40749.3|13
1725435820000|2024-09-04 07:43:40|40769.5|40749.5|40752.3|40732.3|40769.5|40749.5|40752.3|40732.3|2
1725435830000|2024-09-04 07:43:50|40752|40732|40749.5|40729.5|40752|40732|40749.5|40729.5|3
1725435840000|2024-09-04 07:44:00|40749.3|40729.3|40749.5|40729.5|40749.5|40729.5|40749.3|40729.3|4
1725435850000|2024-09-04 07:44:10|40747|40727|40747|40727|40747|40727|40747|40727|1
1725435860000|2024-09-04 07:44:20|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|40744.5|40724.5|7
1725435870000|2024-09-04 07:44:30|40742.3|40722.3|40742|40722|40744.5|40724.5|40742|40722|0
1725435890000|2024-09-04 07:44:50|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|4
1725435900000|2024-09-04 07:45:00|40742|40722|40742|40722|40744.5|40724.5|40739.5|40719.5|1
1725435910000|2024-09-04 07:45:10|40739.8|40719.8|40719.5|40699.5|40739.8|40719.8|40719.5|40699.5|7
1725435920000|2024-09-04 07:45:20|40717.3|40697.3|40722.3|40702.3|40722.3|40702.3|40717.3|40697.3|5
1725435930000|2024-09-04 07:45:30|40724.5|40704.5|40731.6|40711.6|40731.6|40711.6|40721.8|40701.8|8
1725435940000|2024-09-04 07:45:40|40733.9|40713.9|40734.5|40714.5|40734.5|40714.5|40733.9|40713.9|1
1725435950000|2024-09-04 07:45:50|40732.3|40712.3|40732.3|40712.3|40734.5|40714.5|40732.3|40712.3|1
1725435960000|2024-09-04 07:46:00|40734.5|40714.5|40739.5|40719.5|40739.5|40719.5|40734.5|40714.5|2
1725435970000|2024-09-04 07:46:10|40739.3|40719.3|40739.3|40719.3|40739.5|40719.5|40739.3|40719.3|0
1725435980000|2024-09-04 07:46:20|40737|40717|40727|40707|40737|40717|40727|40707|5
1725435990000|2024-09-04 07:46:30|40724.8|40704.8|40729.3|40709.3|40729.5|40709.5|40724.8|40704.8|2
1725436000000|2024-09-04 07:46:40|40727|40707|40724.5|40704.5|40727|40707|40722|40702|3
1725436010000|2024-09-04 07:46:50|40724.3|40704.3|40722|40702|40727|40707|40722|40702|2
1725436020000|2024-09-04 07:47:00|40724.3|40704.3|40731.8|40711.8|40731.8|40711.8|40722|40702|5
1725436030000|2024-09-04 07:47:10|40734.5|40714.5|40739.5|40719.5|40739.5|40719.5|40734.5|40714.5|5
1725436040000|2024-09-04 07:47:20|40737.3|40717.3|40742|40722|40742|40722|40737.3|40717.3|5
1725436050000|2024-09-04 07:47:30|40739.8|40719.8|40737|40717|40739.8|40719.8|40734.5|40714.5|1
1725436060000|2024-09-04 07:47:40|40734.5|40714.5|40732.3|40712.3|40734.5|40714.5|40732.3|40712.3|0
1725436070000|2024-09-04 07:47:50|40734.5|40714.5|40736.8|40716.8|40737|40717|40732|40712|4
1725436080000|2024-09-04 07:48:00|40737|40717|40744.8|40724.8|40744.8|40724.8|40737|40717|15
1725436090000|2024-09-04 07:48:10|40747.3|40727.3|40757|40737|40757|40737|40747.3|40727.3|4
1725436100000|2024-09-04 07:48:20|40754.8|40734.8|40757|40737|40757|40737|40754.5|40734.5|2
1725436110000|2024-09-04 07:48:30|40754.5|40734.5|40764.5|40744.5|40764.5|40744.5|40754.5|40734.5|8
1725436120000|2024-09-04 07:48:40|40767|40747|40774.1|40754.1|40774.1|40754.1|40767|40747|0
1725436130000|2024-09-04 07:48:50|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40772|40752|1
1725436140000|2024-09-04 07:49:00|40777.1|40757.1|40764.3|40744.3|40777.1|40757.1|40761.8|40741.8|9
1725436150000|2024-09-04 07:49:10|40762.1|40742.1|40766.6|40746.6|40767.1|40747.1|40762.1|40742.1|3
1725436160000|2024-09-04 07:49:20|40762.1|40742.1|40767.1|40747.1|40767.1|40747.1|40762.1|40742.1|4
1725436170000|2024-09-04 07:49:30|40769.3|40749.3|40779.3|40759.3|40779.3|40759.3|40769.3|40749.3|8
1725436180000|2024-09-04 07:49:40|40779.6|40759.6|40792.1|40772.1|40794.3|40774.3|40779.6|40759.6|12
1725436190000|2024-09-04 07:49:50|40789.3|40769.3|40787.1|40767.1|40789.3|40769.3|40787.1|40767.1|4
1725436200000|2024-09-04 07:50:00|40784.3|40764.3|40792.3|40772.3|40792.3|40772.3|40784.3|40764.3|1
1725436210000|2024-09-04 07:50:10|40792.1|40772.1|40787.1|40767.1|40792.1|40772.1|40787.1|40767.1|5
1725436220000|2024-09-04 07:50:20|40789.6|40769.6|40787.1|40767.1|40789.6|40769.6|40784.3|40764.3|3
1725436230000|2024-09-04 07:50:30|40784.8|40764.8|40787.1|40767.1|40787.1|40767.1|40784.3|40764.3|0
1725436240000|2024-09-04 07:50:40|40784.8|40764.8|40781.8|40761.8|40784.8|40764.8|40781.8|40761.8|3
1725436250000|2024-09-04 07:50:50|40779.3|40759.3|40784.3|40764.3|40787.1|40767.1|40779.3|40759.3|4
1725436260000|2024-09-04 07:51:00|40782.1|40762.1|40782.1|40762.1|40782.1|40762.1|40777.1|40757.1|7
1725436270000|2024-09-04 07:51:10|40781.8|40761.8|40777.1|40757.1|40782.1|40762.1|40777.1|40757.1|3
1725436280000|2024-09-04 07:51:20|40774.6|40754.6|40774.6|40754.6|40774.6|40754.6|40774.6|40754.6|8
1725436290000|2024-09-04 07:51:30|40772.1|40752.1|40767.1|40747.1|40772.1|40752.1|40767.1|40747.1|1
1725436300000|2024-09-04 07:51:40|40764.8|40744.8|40754.3|40734.3|40769.3|40749.3|40754.3|40734.3|13
1725436310000|2024-09-04 07:51:50|40751.8|40731.8|40749.3|40729.3|40752.1|40732.1|40749.3|40729.3|6
1725436320000|2024-09-04 07:52:00|40749.1|40729.1|40744.3|40724.3|40749.1|40729.1|40744.3|40724.3|3
1725436330000|2024-09-04 07:52:10|40746.6|40726.6|40747.1|40727.1|40747.1|40727.1|40746.6|40726.6|2
1725436340000|2024-09-04 07:52:20|40749.3|40729.3|40756.8|40736.8|40756.8|40736.8|40749.3|40729.3|6
1725436350000|2024-09-04 07:52:30|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|0
1725436360000|2024-09-04 07:52:40|40754.6|40734.6|40756.6|40736.6|40757.1|40737.1|40754.3|40734.3|3
1725436370000|2024-09-04 07:52:50|40754.3|40734.3|40752.1|40732.1|40756.6|40736.6|40752.1|40732.1|0
1725436380000|2024-09-04 07:53:00|40754.3|40734.3|40749.3|40729.3|40754.3|40734.3|40749.3|40729.3|5
1725436390000|2024-09-04 07:53:10|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|1
1725436400000|2024-09-04 07:53:20|40744.6|40724.6|40719.3|40699.3|40744.6|40724.6|40719.3|40699.3|3
1725436410000|2024-09-04 07:53:30|40717.1|40697.1|40697.1|40677.1|40719.3|40699.3|40697.1|40677.1|11
1725436420000|2024-09-04 07:53:40|40694.8|40674.8|40707.3|40687.3|40712.1|40692.1|40694.8|40674.8|7
1725436430000|2024-09-04 07:53:50|40709.6|40689.6|40709.6|40689.6|40712.1|40692.1|40707.3|40687.3|1
1725436440000|2024-09-04 07:54:00|40707.3|40687.3|40711.8|40691.8|40711.8|40691.8|40707.3|40687.3|8
1725436450000|2024-09-04 07:54:10|40716.8|40696.8|40716.8|40696.8|40716.8|40696.8|40716.8|40696.8|15
1725436460000|2024-09-04 07:54:20|40719.1|40699.1|40721.8|40701.8|40721.8|40701.8|40717.1|40697.1|3
1725436470000|2024-09-04 07:54:30|40722.3|40702.3|40726.8|40706.8|40727.1|40707.1|40722.3|40702.3|2
1725436480000|2024-09-04 07:54:40|40727.1|40707.1|40727.1|40707.1|40729.6|40709.6|40724.6|40704.6|1
1725436490000|2024-09-04 07:54:50|40724.8|40704.8|40717.5|40697.5|40724.8|40704.8|40717.5|40697.5|1
1725436500000|2024-09-04 07:55:00|40715.3|40695.3|40707.1|40687.1|40715.3|40695.3|40707.1|40687.1|1
1725436510000|2024-09-04 07:55:10|40704.8|40684.8|40712.3|40692.3|40712.3|40692.3|40704.8|40684.8|4
1725436520000|2024-09-04 07:55:20|40717.3|40697.3|40717.1|40697.1|40719.6|40699.6|40717.1|40697.1|2
1725436530000|2024-09-04 07:55:30|40719.3|40699.3|40714.6|40694.6|40719.6|40699.6|40714.6|40694.6|0
1725436540000|2024-09-04 07:55:40|40714.3|40694.3|40707.1|40687.1|40714.3|40694.3|40707.1|40687.1|0
1725436550000|2024-09-04 07:55:50|40704.8|40684.8|40707.1|40687.1|40707.1|40687.1|40704.8|40684.8|3
1725436560000|2024-09-04 07:56:00|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|40707.3|40687.3|1
1725436570000|2024-09-04 07:56:10|40709.6|40689.6|40709.6|40689.6|40709.6|40689.6|40709.6|40689.6|1
1725436580000|2024-09-04 07:56:20|40712.3|40692.3|40712.3|40692.3|40714.8|40694.8|40712.3|40692.3|7
1725436590000|2024-09-04 07:56:30|40714.8|40694.8|40714.8|40694.8|40714.8|40694.8|40712.3|40692.3|0
1725436600000|2024-09-04 07:56:40|40712.5|40692.5|40719.6|40699.6|40721.8|40701.8|40712.3|40692.3|1
1725436610000|2024-09-04 07:56:50|40721.8|40701.8|40722.1|40702.1|40727.1|40707.1|40721.8|40701.8|1
1725436620000|2024-09-04 07:57:00|40719.8|40699.8|40717.3|40697.3|40719.8|40699.8|40714.6|40694.6|0
1725436630000|2024-09-04 07:57:10|40717.1|40697.1|40719.6|40699.6|40719.6|40699.6|40717.1|40697.1|3
1725436640000|2024-09-04 07:57:20|40717.3|40697.3|40722.1|40702.1|40722.3|40702.3|40717.3|40697.3|0
1725436650000|2024-09-04 07:57:30|40717.3|40697.3|40722.1|40702.1|40722.3|40702.3|40717.3|40697.3|1
1725436660000|2024-09-04 07:57:40|40719.8|40699.8|40714.8|40694.8|40719.8|40699.8|40714.8|40694.8|0
1725436670000|2024-09-04 07:57:50|40715|40695|40715|40695|40715|40695|40715|40695|0
1725436680000|2024-09-04 07:58:00|40714.8|40694.8|40714.6|40694.6|40715|40695|40714.6|40694.6|3
1725436690000|2024-09-04 07:58:10|40712.3|40692.3|40716.9|40696.9|40716.9|40696.9|40712.1|40692.1|1
1725436700000|2024-09-04 07:58:20|40719.6|40699.6|40719.6|40699.6|40719.6|40699.6|40719.6|40699.6|2
1725436710000|2024-09-04 07:58:30|40717.3|40697.3|40719.6|40699.6|40719.6|40699.6|40717.3|40697.3|0
1725436720000|2024-09-04 07:58:40|40722.1|40702.1|40724.6|40704.6|40724.6|40704.6|40722.1|40702.1|0
1725436730000|2024-09-04 07:58:50|40722.3|40702.3|40719.6|40699.6|40724.6|40704.6|40719.6|40699.6|3
1725436740000|2024-09-04 07:59:00|40714.8|40694.8|40712.1|40692.1|40714.8|40694.8|40709.8|40689.8|0
1725436750000|2024-09-04 07:59:10|40709.8|40689.8|40709.6|40689.6|40712.3|40692.3|40709.6|40689.6|1
1725436760000|2024-09-04 07:59:20|40709.8|40689.8|40709.6|40689.6|40712.1|40692.1|40709.6|40689.6|0
1725436770000|2024-09-04 07:59:30|40707.3|40687.3|40704.4|40684.4|40707.3|40687.3|40704.4|40684.4|5
1725436780000|2024-09-04 07:59:40|40704.6|40684.6|40704.6|40684.6|40704.6|40684.6|40704.6|40684.6|1
1725436790000|2024-09-04 07:59:50|40709.4|40689.4|40709.6|40689.6|40709.6|40689.6|40706.9|40686.9|6
1725436800000|2024-09-04 08:00:00|40707.1|40687.1|40701.9|40681.9|40709.6|40689.6|40701.9|40681.9|5
1725436810000|2024-09-04 08:00:10|40699.6|40679.6|40702.3|40682.3|40711.6|40691.6|40697.3|40677.3|28
1725436820000|2024-09-04 08:00:20|40706.9|40686.9|40712.1|40692.1|40712.1|40692.1|40706.9|40686.9|4
1725436830000|2024-09-04 08:00:30|40709.8|40689.8|40699.4|40679.4|40709.8|40689.8|40699.1|40679.1|14
1725436840000|2024-09-04 08:00:40|40699.6|40679.6|40694.8|40674.8|40699.6|40679.6|40694.8|40674.8|19
1725436850000|2024-09-04 08:00:50|40696.9|40676.9|40709.4|40689.4|40709.4|40689.4|40696.9|40676.9|8
1725436860000|2024-09-04 08:01:00|40711.6|40691.6|40739.6|40719.6|40739.6|40719.6|40711.6|40691.6|15
1725436870000|2024-09-04 08:01:10|40742.1|40722.1|40739.6|40719.6|40742.1|40722.1|40739.6|40719.6|6
1725436880000|2024-09-04 08:01:20|40739.4|40719.4|40731.9|40711.9|40739.4|40719.4|40731.9|40711.9|7
1725436890000|2024-09-04 08:01:30|40732.1|40712.1|40731.9|40711.9|40737.1|40717.1|40729.6|40709.6|36
1725436900000|2024-09-04 08:01:40|40731.6|40711.6|40724.6|40704.6|40731.6|40711.6|40722.1|40702.1|3
1725436910000|2024-09-04 08:01:50|40722.3|40702.3|40704.6|40684.6|40724.6|40704.6|40704.6|40684.6|4
1725436920000|2024-09-04 08:02:00|40706.9|40686.9|40709.8|40689.8|40709.8|40689.8|40706.9|40686.9|6
1725436930000|2024-09-04 08:02:10|40712.1|40692.1|40691.9|40671.9|40714.4|40694.4|40691.9|40671.9|10
1725436940000|2024-09-04 08:02:20|40687.1|40667.1|40678.9|40658.9|40689.6|40669.6|40678.7|40658.7|18
1725436950000|2024-09-04 08:02:30|40676.6|40656.6|40681.6|40661.6|40682.1|40662.1|40676.4|40656.4|7
1725436960000|2024-09-04 08:02:40|40679.1|40659.1|40664.4|40644.4|40679.1|40659.1|40662.1|40642.1|11
1725436970000|2024-09-04 08:02:50|40664.6|40644.6|40661.6|40641.6|40664.6|40644.6|40661.6|40641.6|2
1725436980000|2024-09-04 08:03:00|40659.1|40639.1|40651.6|40631.6|40659.1|40639.1|40651.6|40631.6|20
1725436990000|2024-09-04 08:03:10|40651.9|40631.9|40654.1|40634.1|40654.1|40634.1|40641.9|40621.9|43
1725437000000|2024-09-04 08:03:20|40651.6|40631.6|40651.6|40631.6|40654.1|40634.1|40646.9|40626.9|17
1725437010000|2024-09-04 08:03:30|40649.4|40629.4|40636.9|40616.9|40651.6|40631.6|40636.9|40616.9|11
1725437020000|2024-09-04 08:03:40|40636.6|40616.6|40631.9|40611.9|40636.9|40616.9|40631.9|40611.9|14
1725437030000|2024-09-04 08:03:50|40636.6|40616.6|40666.9|40646.9|40666.9|40646.9|40636.6|40616.6|21
1725437040000|2024-09-04 08:04:00|40671.6|40651.6|40669.4|40649.4|40676.4|40656.4|40669.4|40649.4|12
1725437050000|2024-09-04 08:04:10|40671.9|40651.9|40659.4|40639.4|40671.9|40651.9|40659.4|40639.4|14
1725437060000|2024-09-04 08:04:20|40656.9|40636.9|40647.1|40627.1|40656.9|40636.9|40644.8|40624.8|15
1725437070000|2024-09-04 08:04:30|40644.6|40624.6|40647.1|40627.1|40651.9|40631.9|40644.6|40624.6|8
1725437080000|2024-09-04 08:04:40|40646.9|40626.9|40644.1|40624.1|40646.9|40626.9|40644.1|40624.1|2
1725437090000|2024-09-04 08:04:50|40641.6|40621.6|40636.9|40616.9|40641.6|40621.6|40636.9|40616.9|2
1725437100000|2024-09-04 08:05:00|40629.8|40609.8|40627.1|40607.1|40629.8|40609.8|40626.9|40606.9|17
1725437110000|2024-09-04 08:05:10|40626.9|40606.9|40624.4|40604.4|40626.9|40606.9|40624.4|40604.4|26
1725437120000|2024-09-04 08:05:20|40624.6|40604.6|40624.6|40604.6|40626.9|40606.9|40622.3|40602.3|5
1725437130000|2024-09-04 08:05:30|40625.1|40605.1|40619.8|40599.8|40625.1|40605.1|40619.8|40599.8|17
1725437140000|2024-09-04 08:05:40|40610.1|40590.1|40584.8|40564.8|40610.1|40590.1|40584.8|40564.8|97
1725437150000|2024-09-04 08:05:50|40587.3|40567.3|40582.1|40562.1|40589.6|40569.6|40582.1|40562.1|10
1725437160000|2024-09-04 08:06:00|40579.8|40559.8|40584.6|40564.6|40584.6|40564.6|40577.6|40557.6|28
1725437170000|2024-09-04 08:06:10|40579.8|40559.8|40562.6|40542.6|40580.1|40560.1|40560.3|40540.3|24
1725437180000|2024-09-04 08:06:20|40564.8|40544.8|40579.8|40559.8|40579.8|40559.8|40564.8|40544.8|13
1725437190000|2024-09-04 08:06:30|40582.1|40562.1|40592.6|40572.6|40592.6|40572.6|40582.1|40562.1|8
1725437200000|2024-09-04 08:06:40|40599.6|40579.6|40597.6|40577.6|40602.1|40582.1|40597.3|40577.3|2
1725437210000|2024-09-04 08:06:50|40595.3|40575.3|40585.1|40565.1|40595.3|40575.3|40585.1|40565.1|4
1725437220000|2024-09-04 08:07:00|40582.8|40562.8|40592.3|40572.3|40592.3|40572.3|40582.8|40562.8|5
1725437230000|2024-09-04 08:07:10|40597.1|40577.1|40599.6|40579.6|40602.1|40582.1|40597.1|40577.1|10
1725437240000|2024-09-04 08:07:20|40599.8|40579.8|40599.8|40579.8|40602.6|40582.6|40597.1|40577.1|6
1725437250000|2024-09-04 08:07:30|40602.1|40582.1|40597.3|40577.3|40602.1|40582.1|40593|40573|4
1725437260000|2024-09-04 08:07:40|40599.6|40579.6|40594.8|40574.8|40604.8|40584.8|40594.8|40574.8|16
1725437270000|2024-09-04 08:07:50|40592.3|40572.3|40574.8|40554.8|40592.3|40572.3|40574.8|40554.8|8
1725437280000|2024-09-04 08:08:00|40575.1|40555.1|40582.8|40562.8|40583|40563|40575.1|40555.1|12
1725437290000|2024-09-04 08:08:10|40587.6|40567.6|40589.8|40569.8|40589.8|40569.8|40587.6|40567.6|1
1725437300000|2024-09-04 08:08:20|40590.1|40570.1|40587.6|40567.6|40590.3|40570.3|40587.6|40567.6|9
1725437310000|2024-09-04 08:08:30|40582.8|40562.8|40567.6|40547.6|40582.8|40562.8|40567.6|40547.6|6
1725437320000|2024-09-04 08:08:40|40567.8|40547.8|40564.8|40544.8|40570.1|40550.1|40564.8|40544.8|4
1725437330000|2024-09-04 08:08:50|40567.6|40547.6|40574.8|40554.8|40579.8|40559.8|40567.6|40547.6|4
1725437340000|2024-09-04 08:09:00|40577.6|40557.6|40572.6|40552.6|40579.8|40559.8|40572.6|40552.6|5
1725437350000|2024-09-04 08:09:10|40570.1|40550.1|40572.6|40552.6|40574.8|40554.8|40567.6|40547.6|3
1725437360000|2024-09-04 08:09:20|40574.8|40554.8|40580.1|40560.1|40580.1|40560.1|40574.8|40554.8|6
1725437370000|2024-09-04 08:09:30|40579.8|40559.8|40582.3|40562.3|40582.6|40562.6|40579.8|40559.8|5
1725437380000|2024-09-04 08:09:40|40582.6|40562.6|40577.8|40557.8|40587.1|40567.1|40577.8|40557.8|11
1725437390000|2024-09-04 08:09:50|40575.5|40555.5|40574.6|40554.6|40577.8|40557.8|40570.1|40550.1|5
1725437400000|2024-09-04 08:10:00|40574.8|40554.8|40592.3|40572.3|40592.3|40572.3|40574.8|40554.8|3
1725437410000|2024-09-04 08:10:10|40590.1|40570.1|40595.1|40575.1|40595.1|40575.1|40589.8|40569.8|23
1725437420000|2024-09-04 08:10:20|40604.8|40584.8|40602.3|40582.3|40604.8|40584.8|40602.1|40582.1|17
1725437430000|2024-09-04 08:10:30|40602.6|40582.6|40582.6|40562.6|40602.6|40582.6|40582.6|40562.6|5
1725437440000|2024-09-04 08:10:40|40580.1|40560.1|40575.3|40555.3|40580.1|40560.1|40575.1|40555.1|7
1725437450000|2024-09-04 08:10:50|40575.1|40555.1|40587.3|40567.3|40587.3|40567.3|40575.1|40555.1|6
1725437460000|2024-09-04 08:11:00|40585.1|40565.1|40585.1|40565.1|40585.1|40565.1|40582.6|40562.6|3
1725437470000|2024-09-04 08:11:10|40582.6|40562.6|40587.6|40567.6|40590.1|40570.1|40582.6|40562.6|19
1725437480000|2024-09-04 08:11:20|40585.1|40565.1|40585.1|40565.1|40585.1|40565.1|40585.1|40565.1|1
1725437490000|2024-09-04 08:11:30|40587.3|40567.3|40582.8|40562.8|40587.3|40567.3|40582.8|40562.8|4
1725437500000|2024-09-04 08:11:40|40587.6|40567.6|40589.8|40569.8|40592.3|40572.3|40587.6|40567.6|2
1725437510000|2024-09-04 08:11:50|40592.1|40572.1|40599.8|40579.8|40599.8|40579.8|40592.1|40572.1|0
1725437520000|2024-09-04 08:12:00|40597.6|40577.6|40595.1|40575.1|40597.8|40577.8|40595.1|40575.1|1
1725437530000|2024-09-04 08:12:10|40592.8|40572.8|40595.1|40575.1|40595.3|40575.3|40592.8|40572.8|20
1725437540000|2024-09-04 08:12:20|40592.8|40572.8|40585.5|40565.5|40595.1|40575.1|40585.5|40565.5|10
1725437550000|2024-09-04 08:12:30|40585.1|40565.1|40575.3|40555.3|40585.1|40565.1|40575.3|40555.3|7
1725437560000|2024-09-04 08:12:40|40575.1|40555.1|40572.6|40552.6|40575.1|40555.1|40572.6|40552.6|33
1725437570000|2024-09-04 08:12:50|40570.3|40550.3|40540.1|40520.1|40570.3|40550.3|40540.1|40520.1|110
1725437580000|2024-09-04 08:13:00|40542.6|40522.6|40537.8|40517.8|40542.8|40522.8|40537.8|40517.8|40
1725437590000|2024-09-04 08:13:10|40540.1|40520.1|40532.6|40512.6|40540.1|40520.1|40530.5|40510.5|12
1725437600000|2024-09-04 08:13:20|40530.3|40510.3|40532.4|40512.4|40535.1|40515.1|40527.6|40507.6|18
1725437610000|2024-09-04 08:13:30|40527.6|40507.6|40522.6|40502.6|40530.1|40510.1|40520.1|40500.1|15
1725437620000|2024-09-04 08:13:40|40517.8|40497.8|40515.1|40495.1|40517.8|40497.8|40514.9|40494.9|34
1725437630000|2024-09-04 08:13:50|40515.3|40495.3|40515.1|40495.1|40515.3|40495.3|40515.1|40495.1|8
1725437640000|2024-09-04 08:14:00|40513|40493|40510.5|40490.5|40515.5|40495.5|40510.5|40490.5|11
1725437650000|2024-09-04 08:14:10|40508.3|40488.3|40510.5|40490.5|40510.5|40490.5|40505.8|40485.8|18
1725437660000|2024-09-04 08:14:20|40512.8|40492.8|40507.8|40487.8|40512.8|40492.8|40503.3|40483.3|20
1725437670000|2024-09-04 08:14:30|40505.5|40485.5|40510.5|40490.5|40513|40493|40505.5|40485.5|8
1725437680000|2024-09-04 08:14:40|40513|40493|40510.5|40490.5|40513|40493|40508.3|40488.3|8
1725437690000|2024-09-04 08:14:50|40512.8|40492.8|40513|40493|40515.3|40495.3|40512.8|40492.8|5
1725437700000|2024-09-04 08:15:00|40510.8|40490.8|40505.3|40485.3|40510.8|40490.8|40489.2|40469.2|32
1725437710000|2024-09-04 08:15:10|40507.6|40487.6|40522.6|40502.6|40522.6|40502.6|40507.6|40487.6|5
1725437720000|2024-09-04 08:15:20|40522.8|40502.8|40520.1|40500.1|40522.8|40502.8|40520.1|40500.1|10
1725437730000|2024-09-04 08:15:30|40517.6|40497.6|40525.1|40505.1|40525.1|40505.1|40517.6|40497.6|5
1725437740000|2024-09-04 08:15:40|40525.3|40505.3|40540.1|40520.1|40540.1|40520.1|40525.1|40505.1|10
1725437750000|2024-09-04 08:15:50|40540.3|40520.3|40535.1|40515.1|40540.3|40520.3|40535.1|40515.1|3
1725437760000|2024-09-04 08:16:00|40537.4|40517.4|40547.4|40527.4|40547.4|40527.4|40537.4|40517.4|3
1725437770000|2024-09-04 08:16:10|40547.6|40527.6|40547.4|40527.4|40552.4|40532.4|40547.4|40527.4|9
1725437780000|2024-09-04 08:16:20|40542.4|40522.4|40540.3|40520.3|40542.6|40522.6|40538|40518|3
1725437790000|2024-09-04 08:16:30|40542.6|40522.6|40545.1|40525.1|40545.1|40525.1|40540.3|40520.3|3
1725437800000|2024-09-04 08:16:40|40547.4|40527.4|40552.8|40532.8|40552.8|40532.8|40547.4|40527.4|2
1725437810000|2024-09-04 08:16:50|40555.3|40535.3|40557.6|40537.6|40560.1|40540.1|40555.3|40535.3|3
1725437820000|2024-09-04 08:17:00|40555.3|40535.3|40560.1|40540.1|40560.1|40540.1|40555.3|40535.3|0
1725437830000|2024-09-04 08:17:10|40560.3|40540.3|40555.3|40535.3|40560.3|40540.3|40555.3|40535.3|11
1725437840000|2024-09-04 08:17:20|40555.5|40535.5|40558|40538|40558|40538|40555.3|40535.3|4
1725437850000|2024-09-04 08:17:30|40557.8|40537.8|40553|40533|40557.8|40537.8|40553|40533|0
1725437860000|2024-09-04 08:17:40|40557.8|40537.8|40555.5|40535.5|40558|40538|40553|40533|17
1725437870000|2024-09-04 08:17:50|40555.6|40535.6|40565.3|40545.3|40565.3|40545.3|40555.6|40535.6|18
1725437880000|2024-09-04 08:18:00|40565.1|40545.1|40560.3|40540.3|40565.1|40545.1|40557.8|40537.8|6
1725437890000|2024-09-04 08:18:10|40558.1|40538.1|40565.3|40545.3|40565.3|40545.3|40558.1|40538.1|5
1725437900000|2024-09-04 08:18:20|40565.6|40545.6|40565.6|40545.6|40565.6|40545.6|40565.6|40545.6|6
1725437910000|2024-09-04 08:18:30|40568.1|40548.1|40570.3|40550.3|40570.3|40550.3|40568.1|40548.1|8
1725437920000|2024-09-04 08:18:40|40568.1|40548.1|40568.1|40548.1|40568.1|40548.1|40567.8|40547.8|3
1725437930000|2024-09-04 08:18:50|40570.6|40550.6|40575.3|40555.3|40575.3|40555.3|40570.6|40550.6|13
1725437940000|2024-09-04 08:19:00|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|40575.1|40555.1|7
1725437950000|2024-09-04 08:19:10|40572.8|40552.8|40574.9|40554.9|40575.3|40555.3|40572.6|40552.6|55
1725437960000|2024-09-04 08:19:20|40580.3|40560.3|40579.9|40559.9|40580.3|40560.3|40577.6|40557.6|4
1725437970000|2024-09-04 08:19:30|40580.1|40560.1|40595.8|40575.8|40595.8|40575.8|40577.8|40557.8|14
1725437980000|2024-09-04 08:19:40|40600.3|40580.3|40602.8|40582.8|40602.8|40582.8|40597.8|40577.8|4
1725437990000|2024-09-04 08:19:50|40603.1|40583.1|40608.1|40588.1|40608.1|40588.1|40602.8|40582.8|3
1725438000000|2024-09-04 08:20:00|40610.3|40590.3|40615.3|40595.3|40615.3|40595.3|40610.3|40590.3|7
1725438010000|2024-09-04 08:20:10|40615.6|40595.6|40620.3|40600.3|40620.3|40600.3|40615.3|40595.3|5
1725438020000|2024-09-04 08:20:20|40617.8|40597.8|40605.3|40585.3|40617.8|40597.8|40605.3|40585.3|9
1725438030000|2024-09-04 08:20:30|40602.8|40582.8|40602.6|40582.6|40602.8|40582.8|40602.6|40582.6|1
1725438040000|2024-09-04 08:20:40|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|40600.3|40580.3|2
1725438050000|2024-09-04 08:20:50|40597.8|40577.8|40600.1|40580.1|40600.1|40580.1|40597.6|40577.6|2
1725438060000|2024-09-04 08:21:00|40597.6|40577.6|40604.9|40584.9|40604.9|40584.9|40597.6|40577.6|6
1725438070000|2024-09-04 08:21:10|40605.1|40585.1|40609.9|40589.9|40612.6|40592.6|40605.1|40585.1|4
1725438080000|2024-09-04 08:21:20|40607.6|40587.6|40622.1|40602.1|40622.1|40602.1|40607.6|40587.6|9
1725438090000|2024-09-04 08:21:30|40622.6|40602.6|40604.9|40584.9|40627.2|40607.2|40604.9|40584.9|8
1725438100000|2024-09-04 08:21:40|40602.6|40582.6|40612.4|40592.4|40612.4|40592.4|40602.6|40582.6|4
1725438110000|2024-09-04 08:21:50|40612.6|40592.6|40612.6|40592.6|40612.6|40592.6|40607.6|40587.6|0
1725438130000|2024-09-04 08:22:10|40612.4|40592.4|40612.4|40592.4|40612.4|40592.4|40612.4|40592.4|3
1725438140000|2024-09-04 08:22:20|40607.8|40587.8|40602.8|40582.8|40607.8|40587.8|40602.8|40582.8|0
1725438150000|2024-09-04 08:22:30|40600.6|40580.6|40590.1|40570.1|40600.6|40580.6|40590.1|40570.1|7
1725438160000|2024-09-04 08:22:40|40590.3|40570.3|40587.2|40567.2|40590.3|40570.3|40584.9|40564.9|8
1725438170000|2024-09-04 08:22:50|40587.6|40567.6|40577.8|40557.8|40587.6|40567.6|40577.8|40557.8|5
1725438180000|2024-09-04 08:23:00|40580.1|40560.1|40575.1|40555.1|40580.1|40560.1|40572.6|40552.6|15
1725438190000|2024-09-04 08:23:10|40572.6|40552.6|40570.3|40550.3|40572.6|40552.6|40570.3|40550.3|3
1725438200000|2024-09-04 08:23:20|40572.6|40552.6|40564.9|40544.9|40572.6|40552.6|40564.9|40544.9|11
1725438210000|2024-09-04 08:23:30|40562.6|40542.6|40559.9|40539.9|40564.9|40544.9|40559.9|40539.9|11
1725438220000|2024-09-04 08:23:40|40557.6|40537.6|40557.6|40537.6|40557.6|40537.6|40555.3|40535.3|1
1725438230000|2024-09-04 08:23:50|40555.3|40535.3|40555.3|40535.3|40555.3|40535.3|40555.3|40535.3|0
1725438240000|2024-09-04 08:24:00|40557.6|40537.6|40552.6|40532.6|40557.6|40537.6|40552.6|40532.6|5
1725438250000|2024-09-04 08:24:10|||||||||4
1725438260000|2024-09-04 08:24:20|40552.4|40532.4|40550.1|40530.1|40552.4|40532.4|40550.1|40530.1|0
1725438270000|2024-09-04 08:24:30|40547.6|40527.6|40543.1|40523.1|40547.6|40527.6|40543.1|40523.1|4
1725438280000|2024-09-04 08:24:40|40545.3|40525.3|40544.9|40524.9|40545.3|40525.3|40542.6|40522.6|4
1725438290000|2024-09-04 08:24:50|40547.4|40527.4|40547.6|40527.6|40549.9|40529.9|40544.9|40524.9|5
1725438300000|2024-09-04 08:25:00|40547.2|40527.2|40544.9|40524.9|40547.2|40527.2|40544.9|40524.9|3
1725438310000|2024-09-04 08:25:10|40547.4|40527.4|40544.9|40524.9|40547.6|40527.6|40544.9|40524.9|10
1725438320000|2024-09-04 08:25:20|40542.6|40522.6|40542.6|40522.6|40542.6|40522.6|40542.6|40522.6|6
1725438330000|2024-09-04 08:25:30|40540.3|40520.3|40539.9|40519.9|40540.3|40520.3|40537.4|40517.4|2
1725438340000|2024-09-04 08:25:40|40537.6|40517.6|40532.2|40512.2|40537.6|40517.6|40532.2|40512.2|3
1725438350000|2024-09-04 08:25:50|40532.4|40512.4|40532.4|40512.4|40532.4|40512.4|40532.2|40512.2|1
1725438370000|2024-09-04 08:26:10|40539.9|40519.9|40554.7|40534.7|40554.7|40534.7|40539.9|40519.9|5
1725438380000|2024-09-04 08:26:20|40554.9|40534.9|40554.9|40534.9|40559.9|40539.9|40554.9|40534.9|7
1725438390000|2024-09-04 08:26:30|40557.2|40537.2|40562.6|40542.6|40562.6|40542.6|40557.2|40537.2|12
1725438400000|2024-09-04 08:26:40|40560.3|40540.3|40560.1|40540.1|40560.3|40540.3|40560.1|40540.1|2
1725438410000|2024-09-04 08:26:50|40559.9|40539.9|40550.4|40530.4|40559.9|40539.9|40550.4|40530.4|29
1725438420000|2024-09-04 08:27:00|40548.1|40528.1|40538.1|40518.1|40548.1|40528.1|40537.9|40517.9|16
1725438430000|2024-09-04 08:27:10|40537.9|40517.9|40534.7|40514.7|40537.9|40517.9|40534.7|40514.7|0
1725438440000|2024-09-04 08:27:20|40534.4|40514.4|40532.2|40512.2|40534.4|40514.4|40532.2|40512.2|3
1725438450000|2024-09-04 08:27:30|40529.9|40509.9|40532.4|40512.4|40532.4|40512.4|40527.6|40507.6|0
1725438460000|2024-09-04 08:27:40|40529.9|40509.9|40532.6|40512.6|40532.6|40512.6|40529.9|40509.9|2
1725438470000|2024-09-04 08:27:50|40534.9|40514.9|40539.4|40519.4|40539.4|40519.4|40534.9|40514.9|4
1725438480000|2024-09-04 08:28:00|40539.7|40519.7|40542.4|40522.4|40544.7|40524.7|40539.7|40519.7|3
1725438490000|2024-09-04 08:28:10|40544.9|40524.9|40552.2|40532.2|40552.2|40532.2|40544.9|40524.9|3
1725438500000|2024-09-04 08:28:20|40549.9|40529.9|40547.6|40527.6|40549.9|40529.9|40547.6|40527.6|4
1725438520000|2024-09-04 08:28:40|40552.6|40532.6|40555.4|40535.4|40555.4|40535.4|40552.6|40532.6|7
1725438530000|2024-09-04 08:28:50|40555.6|40535.6|40555.4|40535.4|40555.6|40535.6|40555.1|40535.1|1
1725438540000|2024-09-04 08:29:00|40552.9|40532.9|40547.9|40527.9|40552.9|40532.9|40547.9|40527.9|12
1725438550000|2024-09-04 08:29:10|40550.4|40530.4|40548.1|40528.1|40550.4|40530.4|40548.1|40528.1|2
1725438560000|2024-09-04 08:29:20|40550.4|40530.4|40534.9|40514.9|40550.4|40530.4|40534.9|40514.9|5
1725438570000|2024-09-04 08:29:30|40532.6|40512.6|40527.6|40507.6|40534.9|40514.9|40527.6|40507.6|5
1725438580000|2024-09-04 08:29:40|40529.9|40509.9|40540.1|40520.1|40540.1|40520.1|40529.9|40509.9|15
1725438590000|2024-09-04 08:29:50|40539.9|40519.9|40542.6|40522.6|40542.6|40522.6|40539.9|40519.9|5
1725438600000|2024-09-04 08:30:00|40544.9|40524.9|40604.7|40584.7|40604.9|40584.9|40544.9|40524.9|104
1725438610000|2024-09-04 08:30:10|40606.9|40586.9|40619.4|40599.4|40647.2|40627.2|40604.9|40584.9|120
1725438620000|2024-09-04 08:30:20|40616.9|40596.9|40617.2|40597.2|40636.9|40616.9|40612.2|40592.2|49
1725438630000|2024-09-04 08:30:30|40612.2|40592.2|40587.4|40567.4|40614.9|40594.9|40580.4|40560.4|66
1725438640000|2024-09-04 08:30:40|40587.2|40567.2|40614.9|40594.9|40634.9|40614.9|40587.2|40567.2|97
1725438650000|2024-09-04 08:30:50|40619.9|40599.9|40680.1|40660.1|40680.1|40660.1|40619.9|40599.9|53
1725438660000|2024-09-04 08:31:00|40682.4|40662.4|40692.4|40672.4|40692.4|40672.4|40669.9|40649.9|73
1725438670000|2024-09-04 08:31:10|40692.6|40672.6|40687|40667|40709.5|40689.5|40680.1|40660.1|59
1725438680000|2024-09-04 08:31:20|40687.2|40667.2|40699.9|40679.9|40702.2|40682.2|40687.2|40667.2|20
1725438690000|2024-09-04 08:31:30|40697.6|40677.6|40709.7|40689.7|40719.9|40699.9|40697.6|40677.6|20
1725438700000|2024-09-04 08:31:40|40709.9|40689.9|40687.9|40667.9|40709.9|40689.9|40687.9|40667.9|16
1725438710000|2024-09-04 08:31:50|40685.4|40665.4|40687.6|40667.6|40690.1|40670.1|40677.9|40657.9|39
1725438720000|2024-09-04 08:32:00|40689.9|40669.9|40679.9|40659.9|40689.9|40669.9|40677.6|40657.6|11
1725438730000|2024-09-04 08:32:10|40682.6|40662.6|40650.1|40630.1|40685.1|40665.1|40650.1|40630.1|31
1725438740000|2024-09-04 08:32:20|40647.6|40627.6|40652.4|40632.4|40652.4|40632.4|40642.9|40622.9|44
1725438750000|2024-09-04 08:32:30|40652.6|40632.6|40659.9|40639.9|40659.9|40639.9|40652.4|40632.4|6
1725438760000|2024-09-04 08:32:40|40660.1|40640.1|40640.6|40620.6|40660.1|40640.1|40640.6|40620.6|22
1725438770000|2024-09-04 08:32:50|40640.4|40620.4|40612.6|40592.6|40640.4|40620.4|40612.6|40592.6|23
1725438780000|2024-09-04 08:33:00|40610.4|40590.4|40617.9|40597.9|40622.6|40602.6|40610.1|40590.1|18
1725438790000|2024-09-04 08:33:10|40622.6|40602.6|40632.9|40612.9|40632.9|40612.9|40620.1|40600.1|4
1725438800000|2024-09-04 08:33:20|40633.1|40613.1|40632.6|40612.6|40637.9|40617.9|40632.6|40612.6|10
1725438810000|2024-09-04 08:33:30|40635.1|40615.1|40632.6|40612.6|40635.1|40615.1|40630.1|40610.1|11
1725438820000|2024-09-04 08:33:40|40635.1|40615.1|40642.4|40622.4|40642.4|40622.4|40635.1|40615.1|3
1725438830000|2024-09-04 08:33:50|40637.6|40617.6|40639.9|40619.9|40642.4|40622.4|40637.6|40617.6|3
1725438840000|2024-09-04 08:34:00|40637.6|40617.6|40640.4|40620.4|40640.4|40620.4|40637.6|40617.6|4
1725438850000|2024-09-04 08:34:10|40645.1|40625.1|40672.2|40652.2|40672.2|40652.2|40645.1|40625.1|16
1725438860000|2024-09-04 08:34:20|40672.4|40652.4|40679.9|40659.9|40679.9|40659.9|40672.4|40652.4|7
1725438870000|2024-09-04 08:34:30|40680.1|40660.1|40687.6|40667.6|40692.4|40672.4|40680.1|40660.1|6
1725438880000|2024-09-04 08:34:40|40685.4|40665.4|40670.1|40650.1|40687.6|40667.6|40667.6|40647.6|22
1725438890000|2024-09-04 08:34:50|40672.4|40652.4|40667.6|40647.6|40675.1|40655.1|40667.6|40647.6|4
1725438900000|2024-09-04 08:35:00|40662.9|40642.9|40657.4|40637.4|40662.9|40642.9|40657.4|40637.4|1
1725438910000|2024-09-04 08:35:10|40648.1|40628.1|40642.9|40622.9|40650.4|40630.4|40642.9|40622.9|2
1725438920000|2024-09-04 08:35:20|40638.1|40618.1|40627.6|40607.6|40638.1|40618.1|40627.6|40607.6|4
1725438930000|2024-09-04 08:35:30|40625.4|40605.4|40612.6|40592.6|40625.4|40605.4|40612.6|40592.6|7
1725438940000|2024-09-04 08:35:40|40614.9|40594.9|40612.9|40592.9|40615.2|40595.2|40612.6|40592.6|3
1725438950000|2024-09-04 08:35:50|40612.7|40592.7|40592.7|40572.7|40612.7|40592.7|40592.7|40572.7|14
1725438960000|2024-09-04 08:36:00|40590.4|40570.4|40587.9|40567.9|40590.4|40570.4|40585.2|40565.2|6
1725438970000|2024-09-04 08:36:10|40590.2|40570.2|40592.7|40572.7|40597.7|40577.7|40587.7|40567.7|23
1725438980000|2024-09-04 08:36:20|40590.2|40570.2|40577.7|40557.7|40590.2|40570.2|40577.7|40557.7|15
1725438990000|2024-09-04 08:36:30|40577.9|40557.9|40567.7|40547.7|40577.9|40557.9|40567.7|40547.7|6
1725439000000|2024-09-04 08:36:40|40567.4|40547.4|40564.9|40544.9|40567.4|40547.4|40564.9|40544.9|2
1725439010000|2024-09-04 08:36:50|40559.9|40539.9|40557.4|40537.4|40559.9|40539.9|40557.4|40537.4|5
1725439020000|2024-09-04 08:37:00|40555.2|40535.2|40552.7|40532.7|40555.2|40535.2|40552.7|40532.7|4
1725439030000|2024-09-04 08:37:10|40550.4|40530.4|40550.4|40530.4|40552.7|40532.7|40550.4|40530.4|2
1725439040000|2024-09-04 08:37:20|40547.7|40527.7|40545.2|40525.2|40550.2|40530.2|40542.9|40522.9|3
1725439050000|2024-09-04 08:37:30|40544.9|40524.9|40540.4|40520.4|40544.9|40524.9|40540.2|40520.2|6
1725439060000|2024-09-04 08:37:40|40547.7|40527.7|40542.7|40522.7|40547.9|40527.9|40542.7|40522.7|1
1725439070000|2024-09-04 08:37:50|40542.9|40522.9|40547.7|40527.7|40547.7|40527.7|40537.9|40517.9|5
1725439080000|2024-09-04 08:38:00|40537.9|40517.9|40529.9|40509.9|40537.9|40517.9|40529.9|40509.9|16
1725439090000|2024-09-04 08:38:10|40527.7|40507.7|40537.7|40517.7|40537.7|40517.7|40527.4|40507.4|5
1725439100000|2024-09-04 08:38:20|40547.7|40527.7|40547.7|40527.7|40547.7|40527.7|40547.7|40527.7|5
1725439110000|2024-09-04 08:38:30|40547.9|40527.9|40547.7|40527.7|40547.9|40527.9|40547.7|40527.7|1
1725439120000|2024-09-04 08:38:40|40545.2|40525.2|40539.9|40519.9|40545.2|40525.2|40539.7|40519.7|9
1725439130000|2024-09-04 08:38:50|40537.7|40517.7|40537.4|40517.4|40537.7|40517.7|40537.4|40517.4|0
1725439140000|2024-09-04 08:39:00|40535.2|40515.2|40537.7|40517.7|40537.7|40517.7|40532.9|40512.9|6
1725439150000|2024-09-04 08:39:10|40540.2|40520.2|40537.9|40517.9|40540.4|40520.4|40537.9|40517.9|0
1725439160000|2024-09-04 08:39:20|40532.4|40512.4|40542.7|40522.7|40542.7|40522.7|40532.4|40512.4|6
1725439170000|2024-09-04 08:39:30|40544.9|40524.9|40540.2|40520.2|40547.4|40527.4|40540.2|40520.2|0
1725439180000|2024-09-04 08:39:40|40542.4|40522.4|40545.2|40525.2|40547.7|40527.7|40542.4|40522.4|5
1725439190000|2024-09-04 08:39:50|40544.9|40524.9|40537.7|40517.7|40544.9|40524.9|40537.7|40517.7|3
1725439200000|2024-09-04 08:40:00|40535.4|40515.4|40535.2|40515.2|40535.4|40515.4|40535.2|40515.2|0
1725439210000|2024-09-04 08:40:10|40530.2|40510.2|40527.7|40507.7|40530.2|40510.2|40527.7|40507.7|8
1725439220000|2024-09-04 08:40:20|40529.9|40509.9|40535.2|40515.2|40535.2|40515.2|40525.2|40505.2|2
1725439230000|2024-09-04 08:40:30|40537.4|40517.4|40530.2|40510.2|40537.7|40517.7|40530.2|40510.2|1
1725439240000|2024-09-04 08:40:40|40527.9|40507.9|40530.2|40510.2|40530.2|40510.2|40523.4|40503.4|4
1725439250000|2024-09-04 08:40:50|40527.7|40507.7|40522.9|40502.9|40527.7|40507.7|40522.9|40502.9|5
1725439260000|2024-09-04 08:41:00|40529.7|40509.7|40527.7|40507.7|40529.9|40509.9|40527.7|40507.7|5
1725439270000|2024-09-04 08:41:10|40527.4|40507.4|40527.7|40507.7|40527.7|40507.7|40527.4|40507.4|0
1725439280000|2024-09-04 08:41:20|40525.4|40505.4|40522.7|40502.7|40527.7|40507.7|40522.7|40502.7|4
1725439290000|2024-09-04 08:41:30|40513.6|40493.6|40512.7|40492.7|40513.6|40493.6|40507.9|40487.9|9
1725439300000|2024-09-04 08:41:40|||||||||4
1725439310000|2024-09-04 08:41:50|40510.4|40490.4|40507.7|40487.7|40510.4|40490.4|40507.7|40487.7|3
1725439320000|2024-09-04 08:42:00|40505.2|40485.2|40502.7|40482.7|40505.2|40485.2|40502.7|40482.7|22
1725439330000|2024-09-04 08:42:10|40507.4|40487.4|40522.7|40502.7|40522.7|40502.7|40507.4|40487.4|3
1725439340000|2024-09-04 08:42:20|40525.2|40505.2|40527.7|40507.7|40532.7|40512.7|40525.2|40505.2|1
1725439350000|2024-09-04 08:42:30|40525.2|40505.2|40535.4|40515.4|40535.4|40515.4|40525.2|40505.2|2
1725439360000|2024-09-04 08:42:40|40535.6|40515.6|40532.7|40512.7|40540.2|40520.2|40532.7|40512.7|7
1725439370000|2024-09-04 08:42:50|40530.4|40510.4|40517.7|40497.7|40532.7|40512.7|40517.7|40497.7|2
1725439380000|2024-09-04 08:43:00|40522.7|40502.7|40527.7|40507.7|40527.7|40507.7|40522.7|40502.7|9
1725439390000|2024-09-04 08:43:10|40527.9|40507.9|40525.2|40505.2|40527.9|40507.9|40525.2|40505.2|4
1725439400000|2024-09-04 08:43:20|40522.7|40502.7|40517.7|40497.7|40522.7|40502.7|40517.7|40497.7|2
1725439410000|2024-09-04 08:43:30|40519.9|40499.9|40520.2|40500.2|40520.2|40500.2|40519.9|40499.9|6
1725439420000|2024-09-04 08:43:40|40522.4|40502.4|40522.7|40502.7|40522.7|40502.7|40522.4|40502.4|0
1725439430000|2024-09-04 08:43:50|40525.2|40505.2|40522.9|40502.9|40525.2|40505.2|40522.7|40502.7|1
1725439440000|2024-09-04 08:44:00|40522.7|40502.7|40532.7|40512.7|40535.2|40515.2|40522.7|40502.7|7
1725439450000|2024-09-04 08:44:10|40529.9|40509.9|40530.2|40510.2|40530.2|40510.2|40527.7|40507.7|0
1725439460000|2024-09-04 08:44:20|40532.7|40512.7|40527.9|40507.9|40532.7|40512.7|40527.7|40507.7|3
1725439470000|2024-09-04 08:44:30|40532.7|40512.7|40552.4|40532.4|40552.4|40532.4|40532.7|40512.7|12
1725439480000|2024-09-04 08:44:40|40550.2|40530.2|40545.2|40525.2|40550.2|40530.2|40545.2|40525.2|0
1725439490000|2024-09-04 08:44:50|40542.9|40522.9|40540.4|40520.4|40542.9|40522.9|40540.4|40520.4|0
1725439500000|2024-09-04 08:45:00|40545.2|40525.2|40545.2|40525.2|40547.7|40527.7|40545.2|40525.2|9
1725439510000|2024-09-04 08:45:10|40542.9|40522.9|40542.5|40522.5|40545.2|40525.2|40542.5|40522.5|0
1725439520000|2024-09-04 08:45:20|40540.2|40520.2|40537.9|40517.9|40540.2|40520.2|40537.7|40517.7|2
1725439530000|2024-09-04 08:45:30|40535.2|40515.2|40540.2|40520.2|40542.7|40522.7|40535.2|40515.2|3
1725439540000|2024-09-04 08:45:40|||||||||1
1725439550000|2024-09-04 08:45:50|40537.7|40517.7|40535.2|40515.2|40537.7|40517.7|40535.2|40515.2|1
1725439560000|2024-09-04 08:46:00|40537.7|40517.7|40542.7|40522.7|40545|40525|40537.7|40517.7|4
1725439570000|2024-09-04 08:46:10|40542.9|40522.9|40542.7|40522.7|40542.9|40522.9|40542.7|40522.7|2
1725439580000|2024-09-04 08:46:20|40545|40525|40547.7|40527.7|40547.7|40527.7|40545|40525|1
1725439590000|2024-09-04 08:46:30|40545.4|40525.4|40547.7|40527.7|40547.7|40527.7|40542.7|40522.7|1
1725439600000|2024-09-04 08:46:40|40545.4|40525.4|40547.7|40527.7|40547.7|40527.7|40545.2|40525.2|1
1725439610000|2024-09-04 08:46:50|40545.2|40525.2|40542.7|40522.7|40547.5|40527.5|40542.7|40522.7|2
1725439620000|2024-09-04 08:47:00|40537.9|40517.9|40537.9|40517.9|40537.9|40517.9|40537.9|40517.9|1
1725439630000|2024-09-04 08:47:10|40542.7|40522.7|40542.9|40522.9|40542.9|40522.9|40537.9|40517.9|1
1725439640000|2024-09-04 08:47:20|40547.5|40527.5|40552.7|40532.7|40552.7|40532.7|40547.5|40527.5|2
1725439650000|2024-09-04 08:47:30|40550.2|40530.2|40542.7|40522.7|40550.2|40530.2|40542.7|40522.7|3
1725439680000|2024-09-04 08:48:00|40540.2|40520.2|40532.7|40512.7|40540.2|40520.2|40532.7|40512.7|1
1725439690000|2024-09-04 08:48:10|40530.4|40510.4|40525.4|40505.4|40530.4|40510.4|40522.9|40502.9|8
1725439700000|2024-09-04 08:48:20|40527.9|40507.9|40527.7|40507.7|40530.2|40510.2|40527.5|40507.5|1
1725439710000|2024-09-04 08:48:30|40530.2|40510.2|40530.4|40510.4|40530.4|40510.4|40530.2|40510.2|1
1725439720000|2024-09-04 08:48:40|40532.7|40512.7|40535.2|40515.2|40535.2|40515.2|40532.7|40512.7|2
1725439730000|2024-09-04 08:48:50|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|40532.7|40512.7|1
1725439740000|2024-09-04 08:49:00|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|40530.4|40510.4|0
1725439750000|2024-09-04 08:49:10|40528.1|40508.1|40530.2|40510.2|40532.5|40512.5|40527.9|40507.9|7
1725439760000|2024-09-04 08:49:20|40525.2|40505.2|40517.9|40497.9|40525.2|40505.2|40517.9|40497.9|3
1725439770000|2024-09-04 08:49:30|40515.6|40495.6|40510.7|40490.7|40517.9|40497.9|40510.7|40490.7|2
1725439780000|2024-09-04 08:49:40|40513.2|40493.2|40515.2|40495.2|40515.4|40495.4|40513.2|40493.2|3
1725439790000|2024-09-04 08:49:50|40512.9|40492.9|40510.7|40490.7|40512.9|40492.9|40510.7|40490.7|0
1725439800000|2024-09-04 08:50:00|40510.4|40490.4|40497.9|40477.9|40510.4|40490.4|40497.9|40477.9|10
1725439810000|2024-09-04 08:50:10|40502.5|40482.5|40502.5|40482.5|40502.5|40482.5|40502.5|40482.5|0
1725439820000|2024-09-04 08:50:20|40502.7|40482.7|40505.2|40485.2|40505.2|40485.2|40500.2|40480.2|6
1725439830000|2024-09-04 08:50:30|40507.7|40487.7|40507.7|40487.7|40507.7|40487.7|40507.5|40487.5|4
1725439840000|2024-09-04 08:50:40|40507.5|40487.5|40505.2|40485.2|40507.5|40487.5|40502.7|40482.7|1
1725439850000|2024-09-04 08:50:50|40502.9|40482.9|40500.2|40480.2|40502.9|40482.9|40500.2|40480.2|9
1725439860000|2024-09-04 08:51:00|40505.2|40485.2|40502.7|40482.7|40507.7|40487.7|40502.7|40482.7|5
1725439870000|2024-09-04 08:51:10|40500.4|40480.4|40500.2|40480.2|40500.4|40480.4|40497.7|40477.7|7
1725439880000|2024-09-04 08:51:20|||||||||1
1725439890000|2024-09-04 08:51:30|40510|40490|40517.7|40497.7|40520.2|40500.2|40510|40490|11
1725439900000|2024-09-04 08:51:40|40520|40500|40515.2|40495.2|40520|40500|40515.2|40495.2|1
1725439910000|2024-09-04 08:51:50|40517.5|40497.5|40507.9|40487.9|40517.7|40497.7|40507.9|40487.9|14
1725439920000|2024-09-04 08:52:00|40507.7|40487.7|40507.7|40487.7|40507.7|40487.7|40502.5|40482.5|15
1725439940000|2024-09-04 08:52:20|40510.2|40490.2|40512.7|40492.7|40512.7|40492.7|40510.2|40490.2|4
1725439950000|2024-09-04 08:52:30|40510.4|40490.4|40512.7|40492.7|40512.7|40492.7|40510.2|40490.2|3
1725439960000|2024-09-04 08:52:40|40517.2|40497.2|40520.2|40500.2|40520.2|40500.2|40517.2|40497.2|4
1725439970000|2024-09-04 08:52:50|40522.7|40502.7|40525.2|40505.2|40525.2|40505.2|40522.7|40502.7|7
1725439990000|2024-09-04 08:53:10|40525|40505|40520.2|40500.2|40525|40505|40520.2|40500.2|2
1725440000000|2024-09-04 08:53:20|40525.2|40505.2|40530.2|40510.2|40530.2|40510.2|40525.2|40505.2|9
1725440010000|2024-09-04 08:53:30|40535|40515|40539.7|40519.7|40539.7|40519.7|40535|40515|7
1725440020000|2024-09-04 08:53:40|40537.5|40517.5|40530.4|40510.4|40537.5|40517.5|40530.4|40510.4|4
1725440030000|2024-09-04 08:53:50|40530.2|40510.2|40532.7|40512.7|40532.7|40512.7|40530.2|40510.2|3
1725440040000|2024-09-04 08:54:00|40532.5|40512.5|40532.7|40512.7|40532.7|40512.7|40530.2|40510.2|2
1725440050000|2024-09-04 08:54:10|40532.5|40512.5|40532.7|40512.7|40532.7|40512.7|40530|40510|0
1725440060000|2024-09-04 08:54:20|40530.2|40510.2|40532.7|40512.7|40532.7|40512.7|40530.2|40510.2|3
1725440070000|2024-09-04 08:54:30|40530.2|40510.2|40527.7|40507.7|40530.2|40510.2|40527.7|40507.7|4
1725440080000|2024-09-04 08:54:40|40527.9|40507.9|40527.7|40507.7|40530.2|40510.2|40527.7|40507.7|3
1725440090000|2024-09-04 08:54:50|40525.4|40505.4|40527.7|40507.7|40527.7|40507.7|40520.2|40500.2|3
1725440100000|2024-09-04 08:55:00|40525.4|40505.4|40522.7|40502.7|40525.4|40505.4|40522.7|40502.7|1
1725440110000|2024-09-04 08:55:10|40525|40505|40530.2|40510.2|40530.2|40510.2|40525|40505|8
1725440120000|2024-09-04 08:55:20|40527.7|40507.7|40527.7|40507.7|40530.2|40510.2|40527.7|40507.7|2
1725440130000|2024-09-04 08:55:30|40525.2|40505.2|40525.2|40505.2|40525.4|40505.4|40525.2|40505.2|1
1725440140000|2024-09-04 08:55:40|40522.7|40502.7|40525.2|40505.2|40525.2|40505.2|40522.7|40502.7|1
1725440150000|2024-09-04 08:55:50|40522.7|40502.7|40517.7|40497.7|40522.7|40502.7|40517.7|40497.7|2
1725440160000|2024-09-04 08:56:00|40512.9|40492.9|40507.9|40487.9|40512.9|40492.9|40507.9|40487.9|4
1725440170000|2024-09-04 08:56:10|40505.2|40485.2|40500.2|40480.2|40507.5|40487.5|40500.2|40480.2|6
1725440180000|2024-09-04 08:56:20|||||||||1
1725440190000|2024-09-04 08:56:30|40497.9|40477.9|40497.7|40477.7|40497.9|40477.9|40497.7|40477.7|1
1725440220000|2024-09-04 08:57:00|40497.5|40477.5|40497.7|40477.7|40497.7|40477.7|40495.2|40475.2|3
1725440230000|2024-09-04 08:57:10|40497.9|40477.9|40502.9|40482.9|40502.9|40482.9|40497.9|40477.9|1
1725440240000|2024-09-04 08:57:20|40507.7|40487.7|40512.9|40492.9|40512.9|40492.9|40507.5|40487.5|9
1725440250000|2024-09-04 08:57:30|40513.2|40493.2|40515.2|40495.2|40517.7|40497.7|40513.2|40493.2|1
1725440260000|2024-09-04 08:57:40|40512.9|40492.9|40510.4|40490.4|40512.9|40492.9|40510.4|40490.4|0
1725440270000|2024-09-04 08:57:50|40512.7|40492.7|40512.9|40492.9|40512.9|40492.9|40512.7|40492.7|4
1725440280000|2024-09-04 08:58:00|40512.7|40492.7|40512.7|40492.7|40512.7|40492.7|40512.7|40492.7|1
1725440300000|2024-09-04 08:58:20|40515.2|40495.2|40515.2|40495.2|40515.2|40495.2|40515.2|40495.2|0
1725440310000|2024-09-04 08:58:30|40517.5|40497.5|40520|40500|40520|40500|40517.5|40497.5|6
1725440320000|2024-09-04 08:58:40|40522.7|40502.7|40522.7|40502.7|40522.7|40502.7|40520.5|40500.5|7
1725440330000|2024-09-04 08:58:50|40520.5|40500.5|40520.2|40500.2|40522.7|40502.7|40517.7|40497.7|2
1725440340000|2024-09-04 08:59:00|40517.7|40497.7|40520.2|40500.2|40520.2|40500.2|40512.7|40492.7|19
1725440350000|2024-09-04 08:59:10|40522.7|40502.7|40522.7|40502.7|40522.7|40502.7|40522.7|40502.7|2
1725440360000|2024-09-04 08:59:20|40523|40503|40520.2|40500.2|40523|40503|40520.2|40500.2|0
1725440370000|2024-09-04 08:59:30|40518|40498|40518|40498|40518|40498|40518|40498|0
1725440380000|2024-09-04 08:59:40|40520.2|40500.2|40520.2|40500.2|40520.2|40500.2|40520.2|40500.2|1
1725440390000|2024-09-04 08:59:50|40518|40498|40518|40498|40520.2|40500.2|40517.7|40497.7|5
1725440400000|2024-09-04 09:00:00|40520.2|40500.2|40530.2|40510.2|40530.2|40510.2|40520.2|40500.2|5
1725440410000|2024-09-04 09:00:10|40532.7|40512.7|40530.2|40510.2|40532.7|40512.7|40530.2|40510.2|2
1725440420000|2024-09-04 09:00:20|40528|40508|40527.7|40507.7|40528|40508|40525.2|40505.2|7
1725440430000|2024-09-04 09:00:30|40525.5|40505.5|40522.7|40502.7|40525.5|40505.5|40522.7|40502.7|1
1725440440000|2024-09-04 09:00:40|40525|40505|40532.7|40512.7|40532.7|40512.7|40525|40505|2
1725440450000|2024-09-04 09:00:50|40535.2|40515.2|40558|40538|40558|40538|40535.2|40515.2|16
1725440460000|2024-09-04 09:01:00|40560.2|40540.2|40567.7|40547.7|40567.7|40547.7|40560.2|40540.2|11
1725440470000|2024-09-04 09:01:10|40565.2|40545.2|40558|40538|40565.2|40545.2|40558|40538|15
1725440480000|2024-09-04 09:01:20|40557.7|40537.7|40560.2|40540.2|40560.2|40540.2|40555.5|40535.5|2
1725440490000|2024-09-04 09:01:30|40560.5|40540.5|40568|40548|40568|40548|40560.5|40540.5|1
1725440500000|2024-09-04 09:01:40|40570.2|40550.2|40577.7|40557.7|40580.2|40560.2|40570.2|40550.2|2
1725440510000|2024-09-04 09:01:50|40575.2|40555.2|40580|40560|40580|40560|40575.2|40555.2|3
1725440520000|2024-09-04 09:02:00|40577.7|40557.7|40570|40550|40580|40560|40570|40550|5
1725440540000|2024-09-04 09:02:20|40567.7|40547.7|40570.2|40550.2|40570.2|40550.2|40567.5|40547.5|4
1725440550000|2024-09-04 09:02:30|40572.7|40552.7|40572.7|40552.7|40572.7|40552.7|40572.7|40552.7|4
1725440560000|2024-09-04 09:02:40|||||||||2
1725440570000|2024-09-04 09:02:50|40575.2|40555.2|40572.7|40552.7|40575.2|40555.2|40572.7|40552.7|3
1725440580000|2024-09-04 09:03:00|40577.3|40557.3|40582.7|40562.7|40582.7|40562.7|40577.3|40557.3|6
1725440590000|2024-09-04 09:03:10|40582.5|40562.5|40563|40543|40583|40563|40563|40543|18
1725440600000|2024-09-04 09:03:20|40560.7|40540.7|40553|40533|40560.7|40540.7|40553|40533|2
1725440610000|2024-09-04 09:03:30|40555.2|40535.2|40565.2|40545.2|40567.5|40547.5|40555.2|40535.2|3
1725440620000|2024-09-04 09:03:40|40562.7|40542.7|40555.5|40535.5|40562.7|40542.7|40555.5|40535.5|1
1725440630000|2024-09-04 09:03:50|40557.7|40537.7|40560.2|40540.2|40560.2|40540.2|40557.7|40537.7|1
1725440640000|2024-09-04 09:04:00|40562.7|40542.7|40565.2|40545.2|40567.7|40547.7|40562.7|40542.7|1
1725440650000|2024-09-04 09:04:10|40567.5|40547.5|40567.7|40547.7|40567.7|40547.7|40567.5|40547.5|1
1725440660000|2024-09-04 09:04:20|40568|40548|40572.7|40552.7|40572.7|40552.7|40567.7|40547.7|2
1725440670000|2024-09-04 09:04:30|40570.2|40550.2|40563|40543|40570.2|40550.2|40563|40543|5
1725440680000|2024-09-04 09:04:40|40562.7|40542.7|40557.7|40537.7|40562.7|40542.7|40557.7|40537.7|4
1725440690000|2024-09-04 09:04:50|40555.5|40535.5|40553|40533|40555.5|40535.5|40552.7|40532.7|1
1725440700000|2024-09-04 09:05:00|40555.2|40535.2|40555|40535|40557.7|40537.7|40552.7|40532.7|3
1725440710000|2024-09-04 09:05:10|40555.2|40535.2|40562.7|40542.7|40562.7|40542.7|40555.2|40535.2|3
1725440720000|2024-09-04 09:05:20|40560.2|40540.2|40557.7|40537.7|40560.2|40540.2|40557.7|40537.7|2
1725440730000|2024-09-04 09:05:30|40558|40538|40562.7|40542.7|40562.7|40542.7|40558|40538|2
1725440740000|2024-09-04 09:05:40|40560.2|40540.2|40560.2|40540.2|40560.2|40540.2|40560.2|40540.2|0
1725440750000|2024-09-04 09:05:50|40557.7|40537.7|40560.2|40540.2|40560.2|40540.2|40557.7|40537.7|5
1725440760000|2024-09-04 09:06:00|40562.5|40542.5|40565.2|40545.2|40565.2|40545.2|40562.5|40542.5|0
1725440770000|2024-09-04 09:06:10|40562.7|40542.7|40570|40550|40570|40550|40562.7|40542.7|0
1725440780000|2024-09-04 09:06:20|40570.2|40550.2|40562.7|40542.7|40570.2|40550.2|40562.7|40542.7|3
1725440790000|2024-09-04 09:06:30|40565.2|40545.2|40567.7|40547.7|40567.7|40547.7|40562.7|40542.7|6
1725440800000|2024-09-04 09:06:40|40570.2|40550.2|40575.2|40555.2|40577.7|40557.7|40570.2|40550.2|2
1725440810000|2024-09-04 09:06:50|40577.7|40557.7|40585.5|40565.5|40587.7|40567.7|40577.7|40557.7|7
1725440820000|2024-09-04 09:07:00|40587.7|40567.7|40587.7|40567.7|40592.5|40572.5|40587.7|40567.7|16
1725440830000|2024-09-04 09:07:10|40583|40563|40580.2|40560.2|40583|40563|40580.2|40560.2|2
1725440840000|2024-09-04 09:07:20|40578|40558|40577.7|40557.7|40580.2|40560.2|40577.7|40557.7|3
1725440850000|2024-09-04 09:07:30|40580.2|40560.2|40580.2|40560.2|40580.2|40560.2|40580.2|40560.2|3
1725440860000|2024-09-04 09:07:40|40577.7|40557.7|40567.7|40547.7|40577.7|40557.7|40567.7|40547.7|4
1725440870000|2024-09-04 09:07:50|40567.8|40547.8|40565.3|40545.3|40567.8|40547.8|40565.3|40545.3|1
1725440880000|2024-09-04 09:08:00|40562.8|40542.8|40565.3|40545.3|40565.3|40545.3|40562.8|40542.8|4
1725440890000|2024-09-04 09:08:10|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|2
1725440900000|2024-09-04 09:08:20|40572.8|40552.8|40572.8|40552.8|40572.8|40552.8|40572.8|40552.8|2
1725440910000|2024-09-04 09:08:30|40570.3|40550.3|40570.3|40550.3|40570.3|40550.3|40570.3|40550.3|1
1725440920000|2024-09-04 09:08:40|40570|40550|40568.2|40548.2|40570.5|40550.5|40568.2|40548.2|1
1725440930000|2024-09-04 09:08:50|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|2
1725440940000|2024-09-04 09:09:00|40570|40550|40580.3|40560.3|40587.5|40567.5|40570|40550|9
1725440950000|2024-09-04 09:09:10|40582.8|40562.8|40580.3|40560.3|40583|40563|40580.3|40560.3|0
1725440970000|2024-09-04 09:09:30|||||||||1
1725440980000|2024-09-04 09:09:40|40577.8|40557.8|40577.8|40557.8|40577.8|40557.8|40577.8|40557.8|2
1725440990000|2024-09-04 09:09:50|40580|40560|40582.8|40562.8|40582.8|40562.8|40578|40558|2
1725441000000|2024-09-04 09:10:00|40585|40565|40580.3|40560.3|40585.3|40565.3|40580.3|40560.3|3
1725441010000|2024-09-04 09:10:10|40573|40553|40570.3|40550.3|40573|40553|40570.3|40550.3|2
1725441020000|2024-09-04 09:10:20|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|40567.8|40547.8|1
1725441030000|2024-09-04 09:10:30|40567.5|40547.5|40570|40550|40570|40550|40567.5|40547.5|4
1725441040000|2024-09-04 09:10:40|40570.3|40550.3|40570.3|40550.3|40570.3|40550.3|40570.3|40550.3|0
1725441050000|2024-09-04 09:10:50|40572.5|40552.5|40577.8|40557.8|40577.8|40557.8|40572.5|40552.5|4
1725441060000|2024-09-04 09:11:00|40580.3|40560.3|40580.3|40560.3|40580.3|40560.3|40580.3|40560.3|1
1725441080000|2024-09-04 09:11:20|40585.3|40565.3|40585.5|40565.5|40592.8|40572.8|40585.3|40565.3|9
1725441090000|2024-09-04 09:11:30|40585.3|40565.3|40585.3|40565.3|40585.3|40565.3|40583|40563|1
1725441100000|2024-09-04 09:11:40|40583|40563|40582.8|40562.8|40583|40563|40582.8|40562.8|15
1725441110000|2024-09-04 09:11:50|||||||||1
1725441120000|2024-09-04 09:12:00|40585|40565|40585|40565|40585|40565|40585|40565|5
1725441130000|2024-09-04 09:12:10|40587.3|40567.3|40582.5|40562.5|40587.3|40567.3|40582.5|40562.5|2
1725441140000|2024-09-04 09:12:20|40580.5|40560.5|40582.5|40562.5|40582.5|40562.5|40577.8|40557.8|1
1725441150000|2024-09-04 09:12:30|40580.3|40560.3|40582.5|40562.5|40582.5|40562.5|40580.3|40560.3|0
1725441160000|2024-09-04 09:12:40|40582.8|40562.8|40582.5|40562.5|40582.8|40562.8|40582.5|40562.5|1
1725441170000|2024-09-04 09:12:50|40582.8|40562.8|40582.8|40562.8|40582.8|40562.8|40580.5|40560.5|2
1725441180000|2024-09-04 09:13:00|40583|40563|40585.3|40565.3|40585.3|40565.3|40580.3|40560.3|6
1725441190000|2024-09-04 09:13:10|40587.5|40567.5|40590.3|40570.3|40590.3|40570.3|40585.3|40565.3|4
1725441200000|2024-09-04 09:13:20|40592.5|40572.5|40592.5|40572.5|40592.5|40572.5|40592.5|40572.5|0
1725441210000|2024-09-04 09:13:30|40592.8|40572.8|40592.8|40572.8|40592.8|40572.8|40592.8|40572.8|0
1725441230000|2024-09-04 09:13:50|40595|40575|40595|40575|40595|40575|40592.8|40572.8|2
1725441240000|2024-09-04 09:14:00|40590.3|40570.3|40590.3|40570.3|40590.3|40570.3|40590.3|40570.3|3
1725441250000|2024-09-04 09:14:10|40590.5|40570.5|40590.3|40570.3|40592.8|40572.8|40590.3|40570.3|1
1725441260000|2024-09-04 09:14:20|40587.8|40567.8|40587.8|40567.8|40587.8|40567.8|40587.8|40567.8|0
1725441270000|2024-09-04 09:14:30|40590.3|40570.3|40592.5|40572.5|40592.5|40572.5|40588|40568|2
1725441280000|2024-09-04 09:14:40|||||||||2
1725441290000|2024-09-04 09:14:50|40595|40575|40590.3|40570.3|40597.5|40577.5|40589.8|40569.8|3
1725441300000|2024-09-04 09:15:00|40595.3|40575.3|40602.5|40582.5|40604.8|40584.8|40595.3|40575.3|8
1725441310000|2024-09-04 09:15:10|40600.3|40580.3|40602.5|40582.5|40602.5|40582.5|40600.3|40580.3|0
1725441320000|2024-09-04 09:15:20|40600.3|40580.3|40600.3|40580.3|40602.5|40582.5|40600.3|40580.3|2
1725441330000|2024-09-04 09:15:30|40602.5|40582.5|40603|40583|40605.3|40585.3|40602.5|40582.5|19
1725441340000|2024-09-04 09:15:40|40602.5|40582.5|40602.5|40582.5|40605.3|40585.3|40602.5|40582.5|1
1725441350000|2024-09-04 09:15:50|40600.3|40580.3|40597.5|40577.5|40600.3|40580.3|40597.5|40577.5|2
1725441360000|2024-09-04 09:16:00|40595.3|40575.3|40590.3|40570.3|40595.3|40575.3|40590.3|40570.3|2
1725441370000|2024-09-04 09:16:10|40592.5|40572.5|40590.3|40570.3|40592.8|40572.8|40590.3|40570.3|3
1725441380000|2024-09-04 09:16:20|40590|40570|40587.8|40567.8|40590.3|40570.3|40587.5|40567.5|1
1725441390000|2024-09-04 09:16:30|40590|40570|40592.5|40572.5|40592.5|40572.5|40587.8|40567.8|1
1725441400000|2024-09-04 09:16:40|40597.1|40577.1|40595.3|40575.3|40597.1|40577.1|40595.3|40575.3|3
1725441410000|2024-09-04 09:16:50|40597.8|40577.8|40605.3|40585.3|40605.3|40585.3|40597.8|40577.8|2
1725441420000|2024-09-04 09:17:00|40607.5|40587.5|40625.3|40605.3|40625.3|40605.3|40605.3|40585.3|8
1725441430000|2024-09-04 09:17:10|40625.5|40605.5|40625.3|40605.3|40627.8|40607.8|40625.3|40605.3|1
1725441440000|2024-09-04 09:17:20|40627.6|40607.6|40622.8|40602.8|40627.6|40607.6|40622.8|40602.8|4
1725441450000|2024-09-04 09:17:30|40620.3|40600.3|40620.3|40600.3|40620.3|40600.3|40620.3|40600.3|1
1725441460000|2024-09-04 09:17:40|40622.6|40602.6|40622.8|40602.8|40622.8|40602.8|40622.6|40602.6|0
1725441470000|2024-09-04 09:17:50|40625.1|40605.1|40622.8|40602.8|40625.1|40605.1|40622.8|40602.8|3
1725441480000|2024-09-04 09:18:00|40627.3|40607.3|40627.8|40607.8|40627.8|40607.8|40625.3|40605.3|0
1725441490000|2024-09-04 09:18:10|40630.3|40610.3|40637.8|40617.8|40637.8|40617.8|40630.3|40610.3|5
1725441500000|2024-09-04 09:18:20|40640.1|40620.1|40642.8|40622.8|40642.8|40622.8|40637.8|40617.8|7
1725441510000|2024-09-04 09:18:30|40645.1|40625.1|40647.6|40627.6|40650.1|40630.1|40645.1|40625.1|4
1725441520000|2024-09-04 09:18:40|40645.3|40625.3|40642.8|40622.8|40647.6|40627.6|40642.8|40622.8|8
1725441530000|2024-09-04 09:18:50|40640.3|40620.3|40637.8|40617.8|40640.3|40620.3|40637.8|40617.8|1
1725441540000|2024-09-04 09:19:00|40635.3|40615.3|40630.3|40610.3|40635.3|40615.3|40627.8|40607.8|9
1725441550000|2024-09-04 09:19:10|||||||||1
1725441560000|2024-09-04 09:19:20|40628|40608|40632.6|40612.6|40632.6|40612.6|40627.8|40607.8|9
1725441570000|2024-09-04 09:19:30|40632.8|40612.8|40632.8|40612.8|40635.1|40615.1|40632.8|40612.8|0
1725441580000|2024-09-04 09:19:40|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|0
1725441590000|2024-09-04 09:19:50|40635.3|40615.3|40637.8|40617.8|40637.8|40617.8|40635.3|40615.3|3
1725441600000|2024-09-04 09:20:00|40637.6|40617.6|40640.5|40620.5|40640.5|40620.5|40635.3|40615.3|2
1725441610000|2024-09-04 09:20:10|40640.3|40620.3|40647.6|40627.6|40647.6|40627.6|40640.3|40620.3|16
1725441620000|2024-09-04 09:20:20|40644.8|40624.8|40640.1|40620.1|40645.1|40625.1|40640.1|40620.1|5
1725441630000|2024-09-04 09:20:30|40639.8|40619.8|40639.8|40619.8|40642.3|40622.3|40637.3|40617.3|0
1725441640000|2024-09-04 09:20:40|40642.3|40622.3|40644.8|40624.8|40644.8|40624.8|40642.3|40622.3|2
1725441650000|2024-09-04 09:20:50|40647.3|40627.3|40647.3|40627.3|40649.8|40629.8|40647.3|40627.3|8
1725441660000|2024-09-04 09:21:00|40649.6|40629.6|40652.3|40632.3|40652.3|40632.3|40649.6|40629.6|3
1725441670000|2024-09-04 09:21:10|40649.8|40629.8|40647.3|40627.3|40652.3|40632.3|40647.3|40627.3|4
1725441690000|2024-09-04 09:21:30|40644.8|40624.8|40647.3|40627.3|40647.3|40627.3|40644.8|40624.8|3
1725441700000|2024-09-04 09:21:40|40644.8|40624.8|40649.8|40629.8|40649.8|40629.8|40644.8|40624.8|3
1725441710000|2024-09-04 09:21:50|40650.1|40630.1|40649.8|40629.8|40652.3|40632.3|40649.8|40629.8|3
1725441720000|2024-09-04 09:22:00|40652.1|40632.1|40652.3|40632.3|40654.8|40634.8|40650.1|40630.1|6
1725441730000|2024-09-04 09:22:10|40652.6|40632.6|40642.3|40622.3|40652.6|40632.6|40642.3|40622.3|7
1725441740000|2024-09-04 09:22:20|40637.6|40617.6|40637.6|40617.6|40639.8|40619.8|40637.6|40617.6|4
1725441750000|2024-09-04 09:22:30|40635.3|40615.3|40644.4|40624.4|40644.4|40624.4|40635.1|40615.1|8
1725441760000|2024-09-04 09:22:40|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|2
1725441770000|2024-09-04 09:22:50|40647.1|40627.1|40647.1|40627.1|40647.1|40627.1|40644.8|40624.8|5
1725441780000|2024-09-04 09:23:00|40647.3|40627.3|40647.3|40627.3|40647.3|40627.3|40644.8|40624.8|1
1725441790000|2024-09-04 09:23:10|40645.1|40625.1|40647.3|40627.3|40647.3|40627.3|40644.8|40624.8|1
1725441800000|2024-09-04 09:23:20|40649.6|40629.6|40650.1|40630.1|40652.3|40632.3|40647.3|40627.3|5
1725441810000|2024-09-04 09:23:30|40652.3|40632.3|40652.6|40632.6|40654.6|40634.6|40652.3|40632.3|5
1725441820000|2024-09-04 09:23:40|40652.3|40632.3|40652.3|40632.3|40652.3|40632.3|40652.3|40632.3|0
1725441830000|2024-09-04 09:23:50|40652.6|40632.6|40652.6|40632.6|40652.6|40632.6|40649.8|40629.8|1
1725441840000|2024-09-04 09:24:00|40654.8|40634.8|40642.3|40622.3|40657.1|40637.1|40642.3|40622.3|6
1725441850000|2024-09-04 09:24:10|40642.1|40622.1|40642.1|40622.1|40642.1|40622.1|40642.1|40622.1|1
1725441870000|2024-09-04 09:24:30|40644.6|40624.6|40647.3|40627.3|40647.3|40627.3|40642.1|40622.1|2
1725441880000|2024-09-04 09:24:40|40649.6|40629.6|40647.3|40627.3|40649.6|40629.6|40647.1|40627.1|3
1725441890000|2024-09-04 09:24:50|40647.1|40627.1|40647.3|40627.3|40647.3|40627.3|40647.1|40627.1|3
1725441900000|2024-09-04 09:25:00|40644.8|40624.8|40652.1|40632.1|40652.1|40632.1|40644.8|40624.8|3
1725441910000|2024-09-04 09:25:10|40649.8|40629.8|40647.6|40627.6|40649.8|40629.8|40647.6|40627.6|2
1725441920000|2024-09-04 09:25:20|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|40649.8|40629.8|1
1725441940000|2024-09-04 09:25:40|40647.3|40627.3|40649.8|40629.8|40649.8|40629.8|40647.3|40627.3|4
1725441950000|2024-09-04 09:25:50|40652.1|40632.1|40654.8|40634.8|40657.1|40637.1|40652.1|40632.1|5
1725441960000|2024-09-04 09:26:00|40657.1|40637.1|40657.3|40637.3|40657.3|40637.3|40652.3|40632.3|4
1725441970000|2024-09-04 09:26:10|40655.1|40635.1|40659.8|40639.8|40659.8|40639.8|40655.1|40635.1|1
1725441980000|2024-09-04 09:26:20|40657.3|40637.3|40654.8|40634.8|40657.3|40637.3|40654.8|40634.8|3
1725441990000|2024-09-04 09:26:30|40652.3|40632.3|40652.6|40632.6|40657.4|40637.4|40652.3|40632.3|6
1725442000000|2024-09-04 09:26:40|40652.4|40632.4|40657.1|40637.1|40657.1|40637.1|40652.1|40632.1|7
1725442010000|2024-09-04 09:26:50|40654.9|40634.9|40652.4|40632.4|40657.1|40637.1|40652.4|40632.4|6
1725442020000|2024-09-04 09:27:00|40656.9|40636.9|40657.4|40637.4|40657.4|40637.4|40656.9|40636.9|2
1725442030000|2024-09-04 09:27:10|||||||||2
1725442040000|2024-09-04 09:27:20|40659.9|40639.9|40659.9|40639.9|40659.9|40639.9|40659.9|40639.9|1
1725442050000|2024-09-04 09:27:30|40657.4|40637.4|40659.6|40639.6|40659.9|40639.9|40657.4|40637.4|3
1725442060000|2024-09-04 09:27:40|40659.9|40639.9|40657.4|40637.4|40659.9|40639.9|40657.4|40637.4|0
1725442070000|2024-09-04 09:27:50|40657.6|40637.6|40657.6|40637.6|40659.6|40639.6|40657.4|40637.4|3
1725442080000|2024-09-04 09:28:00|40657.4|40637.4|40664.9|40644.9|40664.9|40644.9|40657.4|40637.4|1
1725442090000|2024-09-04 09:28:10|40662.4|40642.4|40657.6|40637.6|40662.4|40642.4|40657.6|40637.6|7
1725442100000|2024-09-04 09:28:20|40662.4|40642.4|40654.9|40634.9|40662.4|40642.4|40654.9|40634.9|6
1725442110000|2024-09-04 09:28:30|40649.9|40629.9|40647.4|40627.4|40652.4|40632.4|40647.4|40627.4|6
1725442120000|2024-09-04 09:28:40|40644.9|40624.9|40642.4|40622.4|40644.9|40624.9|40642.4|40622.4|4
1725442130000|2024-09-04 09:28:50|40640.1|40620.1|40637.4|40617.4|40640.1|40620.1|40634.9|40614.9|3
1725442140000|2024-09-04 09:29:00|40634.9|40614.9|40644.9|40624.9|40644.9|40624.9|40634.6|40614.6|4
1725442150000|2024-09-04 09:29:10|40647.4|40627.4|40642.4|40622.4|40647.4|40627.4|40642.4|40622.4|8
1725442160000|2024-09-04 09:29:20|40642.6|40622.6|40639.9|40619.9|40642.6|40622.6|40639.9|40619.9|7
1725442180000|2024-09-04 09:29:40|40642.4|40622.4|40642.4|40622.4|40642.4|40622.4|40642.4|40622.4|2
1725442190000|2024-09-04 09:29:50|40644.9|40624.9|40644.9|40624.9|40647.6|40627.6|40644.9|40624.9|5
1725442200000|2024-09-04 09:30:00|40642.6|40622.6|40637.6|40617.6|40642.6|40622.6|40635.1|40615.1|15
1725442210000|2024-09-04 09:30:10|40639.9|40619.9|40639.9|40619.9|40639.9|40619.9|40639.9|40619.9|0
1725442220000|2024-09-04 09:30:20|40637.6|40617.6|40637.4|40617.4|40637.6|40617.6|40637.4|40617.4|1
1725442230000|2024-09-04 09:30:30|40639.6|40619.6|40639.9|40619.9|40639.9|40619.9|40639.6|40619.6|3
1725442240000|2024-09-04 09:30:40|40642.4|40622.4|40642.4|40622.4|40642.4|40622.4|40642.4|40622.4|7
1725442250000|2024-09-04 09:30:50|||||||||1
1725442260000|2024-09-04 09:31:00|40644.6|40624.6|40649.6|40629.6|40649.9|40629.9|40644.6|40624.6|9
1725442270000|2024-09-04 09:31:10|40647.4|40627.4|40644.9|40624.9|40647.4|40627.4|40644.9|40624.9|3
1725442280000|2024-09-04 09:31:20|40642.4|40622.4|40632.6|40612.6|40642.4|40622.4|40632.6|40612.6|2
1725442290000|2024-09-04 09:31:30|40632.4|40612.4|40634.9|40614.9|40634.9|40614.9|40632.1|40612.1|3
1725442300000|2024-09-04 09:31:40|40637.4|40617.4|40637.6|40617.6|40637.6|40617.6|40637.4|40617.4|6
1725442310000|2024-09-04 09:31:50|40637.4|40617.4|40642.4|40622.4|40642.4|40622.4|40637.4|40617.4|5
1725442320000|2024-09-04 09:32:00|40647.1|40627.1|40649.9|40629.9|40649.9|40629.9|40644.9|40624.9|15
1725442330000|2024-09-04 09:32:10|40649.4|40629.4|40649.4|40629.4|40649.4|40629.4|40644.9|40624.9|5
1725442340000|2024-09-04 09:32:20|40649.9|40629.9|40649.6|40629.6|40652.4|40632.4|40649.6|40629.6|16
1725442350000|2024-09-04 09:32:30|40645.1|40625.1|40649.9|40629.9|40649.9|40629.9|40645.1|40625.1|16
1725442360000|2024-09-04 09:32:40|40652.1|40632.1|40652.1|40632.1|40652.1|40632.1|40652.1|40632.1|2
1725442370000|2024-09-04 09:32:50|40654.4|40634.4|40652.1|40632.1|40654.4|40634.4|40652.1|40632.1|3
1725442380000|2024-09-04 09:33:00|40649.9|40629.9|40652.4|40632.4|40652.4|40632.4|40647.6|40627.6|0
1725442390000|2024-09-04 09:33:10|40652.6|40632.6|40657.4|40637.4|40657.4|40637.4|40652.6|40632.6|5
1725442400000|2024-09-04 09:33:20|40657.1|40637.1|40657.4|40637.4|40662.1|40642.1|40654.9|40634.9|9
1725442410000|2024-09-04 09:33:30|40657.1|40637.1|40654.9|40634.9|40657.1|40637.1|40652.6|40632.6|0
1725442420000|2024-09-04 09:33:40|40657.1|40637.1|40659.4|40639.4|40659.4|40639.4|40657.1|40637.1|1
1725442430000|2024-09-04 09:33:50|40661.7|40641.7|40661.7|40641.7|40661.7|40641.7|40661.7|40641.7|1
1725442440000|2024-09-04 09:34:00|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|0
1725442460000|2024-09-04 09:34:20|40657.1|40637.1|40657.1|40637.1|40657.1|40637.1|40657.1|40637.1|2
1725442470000|2024-09-04 09:34:30|40654.9|40634.9|40657.1|40637.1|40657.1|40637.1|40654.9|40634.9|2
1725442480000|2024-09-04 09:34:40|40657.4|40637.4|40654.9|40634.9|40657.4|40637.4|40654.9|40634.9|2
1725442490000|2024-09-04 09:34:50|40657.4|40637.4|40657.4|40637.4|40657.4|40637.4|40654.9|40634.9|4
1725442500000|2024-09-04 09:35:00|40652.4|40632.4|40657.4|40637.4|40657.4|40637.4|40652.4|40632.4|9
1725442510000|2024-09-04 09:35:10|40659.9|40639.9|40654.9|40634.9|40659.9|40639.9|40654.9|40634.9|4
1725442520000|2024-09-04 09:35:20|40657.4|40637.4|40654.9|40634.9|40657.4|40637.4|40652.4|40632.4|7
1725442530000|2024-09-04 09:35:30|||||||||2
1725442540000|2024-09-04 09:35:40|40657.1|40637.1|40657.4|40637.4|40657.4|40637.4|40657.1|40637.1|0
1725442550000|2024-09-04 09:35:50|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|3
1725442560000|2024-09-04 09:36:00|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|5
1725442570000|2024-09-04 09:36:10|40649.9|40629.9|40652.6|40632.6|40652.6|40632.6|40649.9|40629.9|2
1725442580000|2024-09-04 09:36:20|40654.9|40634.9|40652.4|40632.4|40654.9|40634.9|40652.4|40632.4|3
1725442590000|2024-09-04 09:36:30|40654.9|40634.9|40649.9|40629.9|40654.9|40634.9|40649.9|40629.9|1
1725442600000|2024-09-04 09:36:40|||||||||3
1725442610000|2024-09-04 09:36:50|40650.1|40630.1|40649.9|40629.9|40650.1|40630.1|40649.9|40629.9|4
1725442620000|2024-09-04 09:37:00|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|4
1725442640000|2024-09-04 09:37:20|40652.6|40632.6|40649.9|40629.9|40652.6|40632.6|40649.9|40629.9|6
1725442650000|2024-09-04 09:37:30|40652.6|40632.6|40652.6|40632.6|40652.6|40632.6|40649.9|40629.9|2
1725442660000|2024-09-04 09:37:40|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|40654.9|40634.9|0
1725442670000|2024-09-04 09:37:50|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|2
1725442680000|2024-09-04 09:38:00|40652.6|40632.6|40649.9|40629.9|40652.6|40632.6|40649.9|40629.9|2
1725442690000|2024-09-04 09:38:10|40647.6|40627.6|40647.6|40627.6|40647.6|40627.6|40647.6|40627.6|2
1725442700000|2024-09-04 09:38:20|40649.9|40629.9|40652.4|40632.4|40652.6|40632.6|40649.9|40629.9|10
1725442710000|2024-09-04 09:38:30|40650.1|40630.1|40652.4|40632.4|40652.4|40632.4|40650.1|40630.1|0
1725442720000|2024-09-04 09:38:40|40650.1|40630.1|40644.4|40624.4|40650.1|40630.1|40644.4|40624.4|4
1725442730000|2024-09-04 09:38:50|40644.7|40624.7|40644.9|40624.9|40644.9|40624.9|40644.7|40624.7|4
1725442740000|2024-09-04 09:39:00|40647.4|40627.4|40652.4|40632.4|40652.4|40632.4|40647.4|40627.4|8
1725442750000|2024-09-04 09:39:10|40650.1|40630.1|40649.9|40629.9|40652.4|40632.4|40649.9|40629.9|1
1725442760000|2024-09-04 09:39:20|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|0
1725442770000|2024-09-04 09:39:30|40659.9|40639.9|40657.4|40637.4|40659.9|40639.9|40655.1|40635.1|15
1725442780000|2024-09-04 09:39:40|40659.7|40639.7|40659.9|40639.9|40659.9|40639.9|40657.4|40637.4|1
1725442790000|2024-09-04 09:39:50|40662.2|40642.2|40664.9|40644.9|40667.4|40647.4|40662.2|40642.2|12
1725442800000|2024-09-04 09:40:00|40667.2|40647.2|40667.4|40647.4|40667.4|40647.4|40662.4|40642.4|7
1725442810000|2024-09-04 09:40:10|40669.7|40649.7|40677.6|40657.6|40680.1|40660.1|40669.7|40649.7|16
1725442830000|2024-09-04 09:40:30|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|40674.9|40654.9|4
1725442850000|2024-09-04 09:40:50|40677.2|40657.2|40682.4|40662.4|40682.4|40662.4|40677.2|40657.2|4
1725442860000|2024-09-04 09:41:00|40684.7|40664.7|40684.9|40664.9|40687.2|40667.2|40684.7|40664.7|3
1725442870000|2024-09-04 09:41:10|40687.2|40667.2|40697.4|40677.4|40697.4|40677.4|40687.2|40667.2|40
1725442880000|2024-09-04 09:41:20|40699.9|40679.9|40702.4|40682.4|40702.4|40682.4|40699.9|40679.9|4
1725442890000|2024-09-04 09:41:30|40704.7|40684.7|40704.9|40684.9|40707.2|40687.2|40704.7|40684.7|3
1725442900000|2024-09-04 09:41:40|40702.4|40682.4|40707.4|40687.4|40707.4|40687.4|40702.4|40682.4|11
1725442910000|2024-09-04 09:41:50|40709.7|40689.7|40707.4|40687.4|40709.9|40689.9|40704.9|40684.9|1
1725442920000|2024-09-04 09:42:00|40709.9|40689.9|40704.9|40684.9|40709.9|40689.9|40704.9|40684.9|17
1725442930000|2024-09-04 09:42:10|40704.7|40684.7|40699.7|40679.7|40704.7|40684.7|40699.7|40679.7|7
1725442940000|2024-09-04 09:42:20|40697.2|40677.2|40694.7|40674.7|40697.2|40677.2|40694.7|40674.7|4
1725442950000|2024-09-04 09:42:30|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|6
1725442960000|2024-09-04 09:42:40|40692.4|40672.4|40689.7|40669.7|40692.4|40672.4|40689.7|40669.7|7
1725442970000|2024-09-04 09:42:50|40689.9|40669.9|40687.4|40667.4|40689.9|40669.9|40687.4|40667.4|0
1725442980000|2024-09-04 09:43:00|40689.7|40669.7|40692.4|40672.4|40692.4|40672.4|40687.4|40667.4|8
1725442990000|2024-09-04 09:43:10|40689.9|40669.9|40694.9|40674.9|40694.9|40674.9|40689.9|40669.9|3
1725443000000|2024-09-04 09:43:20|40697.2|40677.2|40697.4|40677.4|40697.4|40677.4|40695.1|40675.1|1
1725443010000|2024-09-04 09:43:30|40699.7|40679.7|40702.4|40682.4|40702.4|40682.4|40699.7|40679.7|0
1725443020000|2024-09-04 09:43:40|40699.9|40679.9|40699.7|40679.7|40699.9|40679.9|40697.4|40677.4|4
1725443030000|2024-09-04 09:43:50|40697.4|40677.4|40694.7|40674.7|40697.4|40677.4|40694.7|40674.7|1
1725443040000|2024-09-04 09:44:00|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|40692.4|40672.4|1
1725443050000|2024-09-04 09:44:10|40694.7|40674.7|40694.7|40674.7|40694.7|40674.7|40694.4|40674.4|3
1725443060000|2024-09-04 09:44:20|40692.4|40672.4|40689.7|40669.7|40692.4|40672.4|40689.7|40669.7|2
1725443070000|2024-09-04 09:44:30|40687.4|40667.4|40682.4|40662.4|40687.4|40667.4|40682.4|40662.4|6
1725443080000|2024-09-04 09:44:40|40684.7|40664.7|40679.4|40659.4|40684.7|40664.7|40679.4|40659.4|7
1725443090000|2024-09-04 09:44:50|40677.2|40657.2|40674.4|40654.4|40677.2|40657.2|40674.4|40654.4|5
1725443100000|2024-09-04 09:45:00|40676.7|40656.7|40681.9|40661.9|40684.4|40664.4|40676.7|40656.7|9
1725443110000|2024-09-04 09:45:10|40684.4|40664.4|40686.9|40666.9|40686.9|40666.9|40681.9|40661.9|4
1725443120000|2024-09-04 09:45:20|||||||||1
1725443130000|2024-09-04 09:45:30|40684.4|40664.4|40686.7|40666.7|40686.9|40666.9|40684.4|40664.4|1
1725443140000|2024-09-04 09:45:40|40686.9|40666.9|40687|40667|40689.5|40669.5|40684.5|40664.5|8
1725443150000|2024-09-04 09:45:50|40689.5|40669.5|40687|40667|40689.5|40669.5|40687|40667|1
1725443160000|2024-09-04 09:46:00|40687.2|40667.2|40684.5|40664.5|40689.5|40669.5|40684.5|40664.5|0
1725443170000|2024-09-04 09:46:10|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40687|40667|6
1725443180000|2024-09-04 09:46:20|40689.7|40669.7|40699.5|40679.5|40699.5|40679.5|40689.7|40669.7|8
1725443190000|2024-09-04 09:46:30|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|18
1725443200000|2024-09-04 09:46:40|40699.5|40679.5|40702|40682|40702.2|40682.2|40699.5|40679.5|5
1725443210000|2024-09-04 09:46:50|40704.5|40684.5|40699.5|40679.5|40704.5|40684.5|40699.5|40679.5|2
1725443220000|2024-09-04 09:47:00|40704.2|40684.2|40702.2|40682.2|40704.2|40684.2|40701.7|40681.7|5
1725443230000|2024-09-04 09:47:10|40702|40682|40702|40682|40702|40682|40699.5|40679.5|1
1725443240000|2024-09-04 09:47:20|40702.2|40682.2|40699.7|40679.7|40702.2|40682.2|40699.5|40679.5|11
1725443250000|2024-09-04 09:47:30|40699.5|40679.5|40699.5|40679.5|40702|40682|40699.5|40679.5|3
1725443260000|2024-09-04 09:47:40|40701.7|40681.7|40702|40682|40702|40682|40699.5|40679.5|0
1725443270000|2024-09-04 09:47:50|40702.2|40682.2|40697.2|40677.2|40704.5|40684.5|40697.2|40677.2|4
1725443280000|2024-09-04 09:48:00|40697|40677|40697|40677|40699.5|40679.5|40694.5|40674.5|8
1725443300000|2024-09-04 09:48:20|40697.2|40677.2|40692|40672|40697.2|40677.2|40689.5|40669.5|7
1725443310000|2024-09-04 09:48:30|40694.5|40674.5|40689.5|40669.5|40694.5|40674.5|40689.5|40669.5|3
1725443320000|2024-09-04 09:48:40|40687.2|40667.2|40687|40667|40689.5|40669.5|40687|40667|0
1725443330000|2024-09-04 09:48:50|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|2
1725443340000|2024-09-04 09:49:00|40687|40667|40692|40672|40692|40672|40684.5|40664.5|4
1725443350000|2024-09-04 09:49:10|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|40692.2|40672.2|0
1725443360000|2024-09-04 09:49:20|40692|40672|40692|40672|40692|40672|40692|40672|2
1725443370000|2024-09-04 09:49:30|40694.2|40674.2|40691.7|40671.7|40694.5|40674.5|40687|40667|10
1725443380000|2024-09-04 09:49:40|40689.5|40669.5|40692|40672|40692|40672|40689.5|40669.5|0
1725443390000|2024-09-04 09:49:50|40689.5|40669.5|40692|40672|40692|40672|40689.5|40669.5|1
1725443400000|2024-09-04 09:50:00|40689.5|40669.5|40702|40682|40702|40682|40689.5|40669.5|11
1725443410000|2024-09-04 09:50:10|40699.7|40679.7|40699.7|40679.7|40699.7|40679.7|40699.7|40679.7|0
1725443420000|2024-09-04 09:50:20|40699.5|40679.5|40694.9|40674.9|40699.5|40679.5|40694.9|40674.9|2
1725443430000|2024-09-04 09:50:30|40694.7|40674.7|40694.7|40674.7|40694.7|40674.7|40694.7|40674.7|0
1725443440000|2024-09-04 09:50:40|40697|40677|40694.5|40674.5|40697|40677|40694.5|40674.5|0
1725443450000|2024-09-04 09:50:50|40696.7|40676.7|40692|40672|40696.7|40676.7|40692|40672|3
1725443460000|2024-09-04 09:51:00|40689.7|40669.7|40687|40667|40692|40672|40687|40667|4
1725443470000|2024-09-04 09:51:10|40684.7|40664.7|40679.7|40659.7|40684.7|40664.7|40679.7|40659.7|6
1725443480000|2024-09-04 09:51:20|40679.5|40659.5|40672.2|40652.2|40679.5|40659.5|40672.2|40652.2|43
1725443490000|2024-09-04 09:51:30|40672|40652|40674.2|40654.2|40674.2|40654.2|40672|40652|5
1725443500000|2024-09-04 09:51:40|40681.5|40661.5|40684.2|40664.2|40684.2|40664.2|40681.5|40661.5|4
1725443510000|2024-09-04 09:51:50|40682|40662|40689.2|40669.2|40689.2|40669.2|40681.7|40661.7|7
1725443520000|2024-09-04 09:52:00|40687|40667|40696.7|40676.7|40696.7|40676.7|40687|40667|5
1725443530000|2024-09-04 09:52:10|40701.7|40681.7|40704.2|40684.2|40704.2|40684.2|40701.7|40681.7|1
1725443540000|2024-09-04 09:52:20|40701.7|40681.7|40699.5|40679.5|40704.2|40684.2|40699.5|40679.5|7
1725443550000|2024-09-04 09:52:30|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|5
1725443560000|2024-09-04 09:52:40|40702.2|40682.2|40702|40682|40702.2|40682.2|40702|40682|1
1725443570000|2024-09-04 09:52:50|40706.5|40686.5|40706.7|40686.7|40706.7|40686.7|40706.5|40686.5|1
1725443580000|2024-09-04 09:53:00|40709.5|40689.5|40709.5|40689.5|40709.5|40689.5|40709.5|40689.5|12
1725443590000|2024-09-04 09:53:10|40711.7|40691.7|40714.5|40694.5|40716.7|40696.7|40709.5|40689.5|7
1725443600000|2024-09-04 09:53:20|40712|40692|40712|40692|40712|40692|40712|40692|1
1725443610000|2024-09-04 09:53:30|40709.7|40689.7|40709.5|40689.5|40712|40692|40709.5|40689.5|1
1725443620000|2024-09-04 09:53:40|40706.7|40686.7|40704.5|40684.5|40706.7|40686.7|40704.5|40684.5|2
1725443630000|2024-09-04 09:53:50|40702.2|40682.2|40699.5|40679.5|40702.2|40682.2|40699.5|40679.5|2
1725443640000|2024-09-04 09:54:00|||||||||1
1725443650000|2024-09-04 09:54:10|40701.7|40681.7|40701.7|40681.7|40701.7|40681.7|40699.5|40679.5|2
1725443670000|2024-09-04 09:54:30|40697.2|40677.2|40699.5|40679.5|40699.5|40679.5|40697|40677|7
1725443680000|2024-09-04 09:54:40|40701.7|40681.7|40704.5|40684.5|40704.5|40684.5|40701.7|40681.7|2
1725443690000|2024-09-04 09:54:50|||||||||1
1725443700000|2024-09-04 09:55:00|40706.7|40686.7|40707|40687|40709.5|40689.5|40704.5|40684.5|8
1725443710000|2024-09-04 09:55:10|40707.2|40687.2|40709.5|40689.5|40709.5|40689.5|40707|40687|3
1725443720000|2024-09-04 09:55:20|40711.7|40691.7|40714.5|40694.5|40714.5|40694.5|40711.7|40691.7|4
1725443730000|2024-09-04 09:55:30|40711.8|40691.8|40712|40692|40716.8|40696.8|40711.8|40691.8|6
1725443740000|2024-09-04 09:55:40|40716.8|40696.8|40716.8|40696.8|40716.8|40696.8|40714.5|40694.5|2
1725443750000|2024-09-04 09:55:50|40717|40697|40717.2|40697.2|40717.2|40697.2|40717|40697|5
1725443760000|2024-09-04 09:56:00|40719.5|40699.5|40724.5|40704.5|40724.5|40704.5|40719.5|40699.5|13
1725443770000|2024-09-04 09:56:10|40722.2|40702.2|40721.8|40701.8|40722.2|40702.2|40721.8|40701.8|0
1725443780000|2024-09-04 09:56:20|40722|40702|40722|40702|40724.5|40704.5|40722|40702|4
1725443790000|2024-09-04 09:56:30|40721.8|40701.8|40722|40702|40724|40704|40719.5|40699.5|9
1725443800000|2024-09-04 09:56:40|40721.8|40701.8|40724.5|40704.5|40724.5|40704.5|40721.8|40701.8|2
1725443810000|2024-09-04 09:56:50|40724.7|40704.7|40724.5|40704.5|40724.7|40704.7|40724.5|40704.5|9
1725443820000|2024-09-04 09:57:00|40721.8|40701.8|40711.8|40691.8|40721.8|40701.8|40711.8|40691.8|11
1725443830000|2024-09-04 09:57:10|40709.5|40689.5|40711.8|40691.8|40711.8|40691.8|40709.5|40689.5|0
1725443840000|2024-09-04 09:57:20|40709.5|40689.5|40709|40689|40709.5|40689.5|40709|40689|3
1725443850000|2024-09-04 09:57:30|40706.8|40686.8|40704.5|40684.5|40706.8|40686.8|40704.5|40684.5|12
1725443860000|2024-09-04 09:57:40|40702.2|40682.2|40701.8|40681.8|40702.2|40682.2|40699.5|40679.5|3
1725443870000|2024-09-04 09:57:50|40703.8|40683.8|40697|40677|40703.8|40683.8|40697|40677|3
1725443880000|2024-09-04 09:58:00|40696.8|40676.8|40701.8|40681.8|40701.8|40681.8|40696.8|40676.8|1
1725443890000|2024-09-04 09:58:10|40699.5|40679.5|40697|40677|40699.5|40679.5|40697|40677|5
1725443900000|2024-09-04 09:58:20|40699.3|40679.3|40689.3|40669.3|40699.3|40679.3|40689.3|40669.3|22
1725443910000|2024-09-04 09:58:30|40689|40669|40689|40669|40689|40669|40689|40669|0
1725443920000|2024-09-04 09:58:40|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40686.5|40666.5|4
1725443930000|2024-09-04 09:58:50|40684|40664|40686.5|40666.5|40686.5|40666.5|40684|40664|6
1725443940000|2024-09-04 09:59:00|||||||||4
1725443950000|2024-09-04 09:59:10|40688.8|40668.8|40691.5|40671.5|40691.5|40671.5|40688.8|40668.8|2
1725443960000|2024-09-04 09:59:20|40694|40674|40691.3|40671.3|40694|40674|40691.3|40671.3|6
1725443970000|2024-09-04 09:59:30|40694|40674|40691.5|40671.5|40694|40674|40689|40669|5
1725443980000|2024-09-04 09:59:40|40689|40669|40689|40669|40691.5|40671.5|40689|40669|1
1725443990000|2024-09-04 09:59:50|40684|40664|40681.5|40661.5|40684|40664|40681.5|40661.5|9
1725444000000|2024-09-04 10:00:00|40679|40659|40666.5|40646.5|40679|40659|40661.8|40641.8|11
1725444010000|2024-09-04 10:00:10|40664.3|40644.3|40666.8|40646.8|40666.8|40646.8|40661.8|40641.8|20
1725444020000|2024-09-04 10:00:20|40664.5|40644.5|40666.8|40646.8|40666.8|40646.8|40662|40642|12
1725444030000|2024-09-04 10:00:30|40662.2|40642.2|40644.5|40624.5|40662.2|40642.2|40644.5|40624.5|11
1725444040000|2024-09-04 10:00:40|40646.8|40626.8|40642|40622|40646.8|40626.8|40639.7|40619.7|13
1725444050000|2024-09-04 10:00:50|40641.8|40621.8|40639.5|40619.5|40642|40622|40639.5|40619.5|5
1725444060000|2024-09-04 10:01:00|40641.8|40621.8|40631.8|40611.8|40644.3|40624.3|40631.8|40611.8|31
1725444070000|2024-09-04 10:01:10|40632|40612|40632|40612|40634.3|40614.3|40629.5|40609.5|8
1725444080000|2024-09-04 10:01:20|40634.3|40614.3|40634.3|40614.3|40634.3|40614.3|40634.3|40614.3|0
1725444090000|2024-09-04 10:01:30|40636.8|40616.8|40637|40617|40637|40617|40634.5|40614.5|9
1725444100000|2024-09-04 10:01:40|40641.5|40621.5|40649.3|40629.3|40651.5|40631.5|40641.5|40621.5|9
1725444120000|2024-09-04 10:02:00|40648.8|40628.8|40654.3|40634.3|40654.3|40634.3|40648.8|40628.8|3
1725444130000|2024-09-04 10:02:10|40656.5|40636.5|40656.5|40636.5|40656.5|40636.5|40656.5|40636.5|4
1725444140000|2024-09-04 10:02:20|40656.8|40636.8|40659.3|40639.3|40659.3|40639.3|40656.8|40636.8|4
1725444150000|2024-09-04 10:02:30|40661.8|40641.8|40659.3|40639.3|40661.8|40641.8|40659.3|40639.3|5
1725444160000|2024-09-04 10:02:40|40658.8|40638.8|40657|40637|40658.8|40638.8|40656.5|40636.5|4
1725444170000|2024-09-04 10:02:50|40659.3|40639.3|40662|40642|40662|40642|40659.3|40639.3|5
1725444180000|2024-09-04 10:03:00|40664.3|40644.3|40666.5|40646.5|40666.5|40646.5|40664.3|40644.3|2
1725444190000|2024-09-04 10:03:10|40664.3|40644.3|40664.3|40644.3|40664.3|40644.3|40664.3|40644.3|2
1725444200000|2024-09-04 10:03:20|40662|40642|40666.5|40646.5|40667|40647|40662|40642|2
1725444210000|2024-09-04 10:03:30|40664.3|40644.3|40664.3|40644.3|40666.5|40646.5|40664.3|40644.3|0
1725444230000|2024-09-04 10:03:50|40666.8|40646.8|40669.3|40649.3|40669.3|40649.3|40666.5|40646.5|2
1725444240000|2024-09-04 10:04:00|40669.5|40649.5|40676.5|40656.5|40676.5|40656.5|40669.5|40649.5|12
1725444250000|2024-09-04 10:04:10|40674.3|40654.3|40672|40652|40674.3|40654.3|40672|40652|2
1725444260000|2024-09-04 10:04:20|40671.8|40651.8|40672|40652|40674|40654|40671.8|40651.8|1
1725444270000|2024-09-04 10:04:30|40674.3|40654.3|40676.8|40656.8|40676.8|40656.8|40674.3|40654.3|2
1725444280000|2024-09-04 10:04:40|40674.5|40654.5|40674.3|40654.3|40676.5|40656.5|40674.3|40654.3|0
1725444290000|2024-09-04 10:04:50|40676.5|40656.5|40684.3|40664.3|40684.3|40664.3|40676.5|40656.5|10
1725444300000|2024-09-04 10:05:00|40688.8|40668.8|40686.5|40666.5|40689|40669|40684.3|40664.3|14
1725444310000|2024-09-04 10:05:10|40684.3|40664.3|40701.5|40681.5|40701.5|40681.5|40684.3|40664.3|15
1725444320000|2024-09-04 10:05:20|40701.8|40681.8|40704.1|40684.1|40704.1|40684.1|40701.8|40681.8|22
1725444330000|2024-09-04 10:05:30|40704.3|40684.3|40701.6|40681.6|40704.3|40684.3|40701.6|40681.6|6
1725444340000|2024-09-04 10:05:40|40702|40682|40708.8|40688.8|40708.8|40688.8|40702|40682|6
1725444350000|2024-09-04 10:05:50|40706.6|40686.6|40708.8|40688.8|40711.1|40691.1|40706.6|40686.6|1
1725444360000|2024-09-04 10:06:00|40711.1|40691.1|40709.5|40689.5|40714.3|40694.3|40706.6|40686.6|19
1725444370000|2024-09-04 10:06:10|40709.3|40689.3|40714.3|40694.3|40714.3|40694.3|40709.3|40689.3|2
1725444380000|2024-09-04 10:06:20|40712|40692|40711.6|40691.6|40714.3|40694.3|40711.6|40691.6|6
1725444390000|2024-09-04 10:06:30|40714.1|40694.1|40714.3|40694.3|40714.3|40694.3|40714.1|40694.1|5
1725444400000|2024-09-04 10:06:40|40718.8|40698.8|40724.3|40704.3|40724.3|40704.3|40718.8|40698.8|2
1725444410000|2024-09-04 10:06:50|40724.5|40704.5|40724.3|40704.3|40726.6|40706.6|40724.3|40704.3|3
1725444420000|2024-09-04 10:07:00|40721.8|40701.8|40721.6|40701.6|40721.8|40701.8|40721.6|40701.6|2
1725444430000|2024-09-04 10:07:10|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|2
1725444440000|2024-09-04 10:07:20|40722|40702|40722|40702|40722|40702|40722|40702|1
1725444450000|2024-09-04 10:07:30|40721.8|40701.8|40721.6|40701.6|40721.8|40701.8|40721.6|40701.6|1
1725444460000|2024-09-04 10:07:40|40719.3|40699.3|40721.6|40701.6|40721.6|40701.6|40719.3|40699.3|0
1725444470000|2024-09-04 10:07:50|40719.3|40699.3|40726.6|40706.6|40726.6|40706.6|40717|40697|45
1725444480000|2024-09-04 10:08:00|40726.8|40706.8|40727|40707|40729.3|40709.3|40726.8|40706.8|1
1725444490000|2024-09-04 10:08:10|40726.8|40706.8|40726.8|40706.8|40729.3|40709.3|40726.8|40706.8|5
1725444500000|2024-09-04 10:08:20|40729.3|40709.3|40719.1|40699.1|40729.3|40709.3|40719.1|40699.1|7
1725444510000|2024-09-04 10:08:30|40716.6|40696.6|40714.1|40694.1|40716.6|40696.6|40714.1|40694.1|5
1725444520000|2024-09-04 10:08:40|40711.8|40691.8|40711.6|40691.6|40711.8|40691.8|40711.6|40691.6|0
1725444530000|2024-09-04 10:08:50|40709.1|40689.1|40704.1|40684.1|40709.1|40689.1|40704.1|40684.1|7
1725444540000|2024-09-04 10:09:00|40706.3|40686.3|40709.1|40689.1|40711.3|40691.3|40706.3|40686.3|6
1725444550000|2024-09-04 10:09:10|40704.1|40684.1|40696.6|40676.6|40704.1|40684.1|40696.6|40676.6|12
1725444560000|2024-09-04 10:09:20|40694.3|40674.3|40694.1|40674.1|40696.6|40676.6|40694.1|40674.1|1
1725444570000|2024-09-04 10:09:30|40696.6|40676.6|40694.1|40674.1|40696.6|40676.6|40694.1|40674.1|6
1725444580000|2024-09-04 10:09:40|40691.6|40671.6|40689.1|40669.1|40691.6|40671.6|40689.1|40669.1|5
1725444590000|2024-09-04 10:09:50|40686.8|40666.8|40679.3|40659.3|40686.8|40666.8|40679.3|40659.3|3
1725444600000|2024-09-04 10:10:00|40679.1|40659.1|40676.6|40656.6|40681.6|40661.6|40676.6|40656.6|8
1725444610000|2024-09-04 10:10:10|40674.1|40654.1|40666.6|40646.6|40676.3|40656.3|40664.3|40644.3|3
1725444620000|2024-09-04 10:10:20|40664.3|40644.3|40666.6|40646.6|40666.6|40646.6|40664.1|40644.1|1
1725444630000|2024-09-04 10:10:30|40664.3|40644.3|40664.1|40644.1|40666.3|40646.3|40664.1|40644.1|7
1725444640000|2024-09-04 10:10:40|40661.6|40641.6|40661.6|40641.6|40664.1|40644.1|40661.6|40641.6|10
1725444650000|2024-09-04 10:10:50|40659.1|40639.1|40664.1|40644.1|40664.1|40644.1|40659.1|40639.1|4
1725444660000|2024-09-04 10:11:00|40666.6|40646.6|40676.6|40656.6|40676.6|40656.6|40666.6|40646.6|4
1725444670000|2024-09-04 10:11:10|||||||||2
1725444680000|2024-09-04 10:11:20|40676.3|40656.3|40674.1|40654.1|40676.3|40656.3|40674.1|40654.1|1
1725444700000|2024-09-04 10:11:40|40679.1|40659.1|40679.1|40659.1|40681.6|40661.6|40679.1|40659.1|7
1725444710000|2024-09-04 10:11:50|40681.3|40661.3|40681.6|40661.6|40681.6|40661.6|40681.3|40661.3|2
1725444720000|2024-09-04 10:12:00|40679.1|40659.1|40678.8|40658.8|40679.1|40659.1|40678.8|40658.8|2
1725444730000|2024-09-04 10:12:10|40676.6|40656.6|40676.6|40656.6|40676.6|40656.6|40674.3|40654.3|0
1725444740000|2024-09-04 10:12:20|40678.8|40658.8|40678.8|40658.8|40678.8|40658.8|40676.6|40656.6|2
1725444750000|2024-09-04 10:12:30|40679.1|40659.1|40679.1|40659.1|40679.1|40659.1|40679.1|40659.1|0
1725444760000|2024-09-04 10:12:40|40676.6|40656.6|40674.1|40654.1|40681.6|40661.6|40674.1|40654.1|5
1725444770000|2024-09-04 10:12:50|40671.8|40651.8|40669.3|40649.3|40671.8|40651.8|40669.3|40649.3|0
1725444780000|2024-09-04 10:13:00|40671.6|40651.6|40676.6|40656.6|40679.1|40659.1|40671.6|40651.6|9
1725444790000|2024-09-04 10:13:10|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|1
1725444800000|2024-09-04 10:13:20|40681.8|40661.8|40691.6|40671.6|40691.6|40671.6|40681.8|40661.8|13
1725444810000|2024-09-04 10:13:30|40693.8|40673.8|40694.1|40674.1|40694.1|40674.1|40693.8|40673.8|0
1725444830000|2024-09-04 10:13:50|40691.8|40671.8|40681.6|40661.6|40691.8|40671.8|40681.6|40661.6|11
1725444840000|2024-09-04 10:14:00|40681.8|40661.8|40686.6|40666.6|40686.6|40666.6|40681.8|40661.8|1
1725444850000|2024-09-04 10:14:10|||||||||1
1725444860000|2024-09-04 10:14:20|40688.8|40668.8|40684.3|40664.3|40691.6|40671.6|40684.3|40664.3|3
1725444870000|2024-09-04 10:14:30|40684.5|40664.5|40691.3|40671.3|40694.1|40674.1|40684.5|40664.5|5
1725444880000|2024-09-04 10:14:40|40689.3|40669.3|40691.6|40671.6|40691.6|40671.6|40689.1|40669.1|2
1725444890000|2024-09-04 10:14:50|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|3
1725444900000|2024-09-04 10:15:00|40684.5|40664.5|40684.1|40664.1|40686.8|40666.8|40684.1|40664.1|4
1725444910000|2024-09-04 10:15:10|40681.6|40661.6|40679.3|40659.3|40681.6|40661.6|40679.3|40659.3|4
1725444920000|2024-09-04 10:15:20|40679.1|40659.1|40679.1|40659.1|40679.1|40659.1|40674.1|40654.1|9
1725444930000|2024-09-04 10:15:30|40681.4|40661.4|40681.6|40661.6|40681.6|40661.6|40679.1|40659.1|3
1725444950000|2024-09-04 10:15:50|40679.1|40659.1|40679.1|40659.1|40681.6|40661.6|40679.1|40659.1|1
1725444960000|2024-09-04 10:16:00|40681.6|40661.6|40686.1|40666.1|40686.1|40666.1|40681.6|40661.6|3
1725444970000|2024-09-04 10:16:10|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|0
1725444980000|2024-09-04 10:16:20|40686.1|40666.1|40686.6|40666.6|40686.6|40666.6|40686.1|40666.1|6
1725444990000|2024-09-04 10:16:30|40691.1|40671.1|40698.9|40678.9|40698.9|40678.9|40691.1|40671.1|3
1725445000000|2024-09-04 10:16:40|40699.3|40679.3|40709.1|40689.1|40709.1|40689.1|40699.3|40679.3|3
1725445010000|2024-09-04 10:16:50|40716.4|40696.4|40711.6|40691.6|40716.4|40696.4|40711.6|40691.6|12
1725445020000|2024-09-04 10:17:00|40709.1|40689.1|40706.6|40686.6|40709.1|40689.1|40706.6|40686.6|1
1725445030000|2024-09-04 10:17:10|40708.9|40688.9|40711.6|40691.6|40711.6|40691.6|40706.6|40686.6|2
1725445040000|2024-09-04 10:17:20|40716.6|40696.6|40716.6|40696.6|40716.6|40696.6|40716.6|40696.6|2
1725445050000|2024-09-04 10:17:30|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|5
1725445060000|2024-09-04 10:17:40|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|4
1725445070000|2024-09-04 10:17:50|40721.4|40701.4|40721.4|40701.4|40721.4|40701.4|40721.4|40701.4|1
1725445080000|2024-09-04 10:18:00|40719.3|40699.3|40719.1|40699.1|40719.3|40699.3|40719.1|40699.1|4
1725445100000|2024-09-04 10:18:20|40721.4|40701.4|40716.6|40696.6|40721.6|40701.6|40716.6|40696.6|3
1725445110000|2024-09-04 10:18:30|||||||||4
1725445120000|2024-09-04 10:18:40|40714.1|40694.1|40711.6|40691.6|40714.1|40694.1|40711.6|40691.6|3
1725445130000|2024-09-04 10:18:50|||||||||6
1725445140000|2024-09-04 10:19:00|40714.1|40694.1|40721.4|40701.4|40721.4|40701.4|40714.1|40694.1|3
1725445150000|2024-09-04 10:19:10|40723.9|40703.9|40734.1|40714.1|40734.1|40714.1|40723.9|40703.9|5
1725445160000|2024-09-04 10:19:20|40736.6|40716.6|40731.8|40711.8|40745.9|40725.9|40731.8|40711.8|17
1725445170000|2024-09-04 10:19:30|40734.1|40714.1|40734.3|40714.3|40734.3|40714.3|40734.1|40714.1|2
1725445180000|2024-09-04 10:19:40|40736.6|40716.6|40736.6|40716.6|40738.9|40718.9|40736.6|40716.6|3
1725445190000|2024-09-04 10:19:50|40734.1|40714.1|40731.6|40711.6|40734.1|40714.1|40731.6|40711.6|0
1725445200000|2024-09-04 10:20:00|40734.1|40714.1|40741.6|40721.6|40741.6|40721.6|40734.1|40714.1|3
1725445210000|2024-09-04 10:20:10|40741.4|40721.4|40744.1|40724.1|40744.1|40724.1|40741.4|40721.4|2
1725445220000|2024-09-04 10:20:20|40746.4|40726.4|40736.6|40716.6|40746.4|40726.4|40736.6|40716.6|2
1725445230000|2024-09-04 10:20:30|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|2
1725445240000|2024-09-04 10:20:40|40736.6|40716.6|40741.6|40721.6|40741.6|40721.6|40736.6|40716.6|9
1725445250000|2024-09-04 10:20:50|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|1
1725445260000|2024-09-04 10:21:00|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|3
1725445270000|2024-09-04 10:21:10|40743.9|40723.9|40744.1|40724.1|40744.1|40724.1|40743.9|40723.9|0
1725445280000|2024-09-04 10:21:20|40743.6|40723.6|40741.4|40721.4|40743.6|40723.6|40741.4|40721.4|4
1725445290000|2024-09-04 10:21:30|||||||||1
1725445310000|2024-09-04 10:21:50|40744.1|40724.1|40751.4|40731.4|40751.4|40731.4|40744.1|40724.1|8
1725445320000|2024-09-04 10:22:00|40748.9|40728.9|40751.6|40731.6|40751.6|40731.6|40746.6|40726.6|1
1725445330000|2024-09-04 10:22:10|40749.1|40729.1|40751.4|40731.4|40751.4|40731.4|40749.1|40729.1|0
1725445340000|2024-09-04 10:22:20|40751.6|40731.6|40749.1|40729.1|40751.6|40731.6|40749.1|40729.1|5
1725445350000|2024-09-04 10:22:30|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|9
1725445360000|2024-09-04 10:22:40|40759.6|40739.6|40761.8|40741.8|40761.8|40741.8|40759.6|40739.6|0
1725445370000|2024-09-04 10:22:50|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|16
1725445390000|2024-09-04 10:23:10|40761.8|40741.8|40759.1|40739.1|40764.1|40744.1|40759.1|40739.1|6
1725445400000|2024-09-04 10:23:20|||||||||9
1725445410000|2024-09-04 10:23:30|40756.8|40736.8|40759.1|40739.1|40761.4|40741.4|40756.6|40736.6|12
1725445420000|2024-09-04 10:23:40|40761.6|40741.6|40756.6|40736.6|40761.6|40741.6|40756.6|40736.6|12
1725445430000|2024-09-04 10:23:50|40756.8|40736.8|40756.6|40736.6|40759.1|40739.1|40754.1|40734.1|25
1725445440000|2024-09-04 10:24:00|40758.9|40738.9|40756.6|40736.6|40758.9|40738.9|40756.6|40736.6|6
1725445450000|2024-09-04 10:24:10|40759.1|40739.1|40776.6|40756.6|40776.8|40756.8|40759.1|40739.1|19
1725445460000|2024-09-04 10:24:20|40774.3|40754.3|40781.4|40761.4|40781.4|40761.4|40774.1|40754.1|6
1725445470000|2024-09-04 10:24:30|40784.1|40764.1|40786.4|40766.4|40786.4|40766.4|40784.1|40764.1|2
1725445480000|2024-09-04 10:24:40|40788.9|40768.9|40793.6|40773.6|40796.4|40776.4|40786.4|40766.4|27
1725445490000|2024-09-04 10:24:50|40796.1|40776.1|40796.4|40776.4|40796.4|40776.4|40791.4|40771.4|17
1725445500000|2024-09-04 10:25:00|40798.6|40778.6|40791.1|40771.1|40801.1|40781.1|40788.6|40768.6|24
1725445510000|2024-09-04 10:25:10|40793.4|40773.4|40796.1|40776.1|40796.1|40776.1|40791.1|40771.1|2
1725445520000|2024-09-04 10:25:20|40793.9|40773.9|40796.1|40776.1|40796.1|40776.1|40793.9|40773.9|0
1725445530000|2024-09-04 10:25:30|40796.2|40776.2|40798.7|40778.7|40801.2|40781.2|40796.2|40776.2|8
1725445540000|2024-09-04 10:25:40|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|1
1725445550000|2024-09-04 10:25:50|40803.4|40783.4|40813.7|40793.7|40813.7|40793.7|40803.4|40783.4|3
1725445560000|2024-09-04 10:26:00|40815.9|40795.9|40816.4|40796.4|40816.4|40796.4|40815.9|40795.9|3
1725445570000|2024-09-04 10:26:10|40818.7|40798.7|40823.7|40803.7|40823.7|40803.7|40818.7|40798.7|10
1725445580000|2024-09-04 10:26:20|40821.2|40801.2|40816.2|40796.2|40821.2|40801.2|40816.2|40796.2|7
1725445590000|2024-09-04 10:26:30|40813.7|40793.7|40808.7|40788.7|40813.7|40793.7|40808.7|40788.7|11
1725445600000|2024-09-04 10:26:40|40810.9|40790.9|40816.4|40796.4|40816.4|40796.4|40810.9|40790.9|3
1725445610000|2024-09-04 10:26:50|40814.1|40794.1|40813.9|40793.9|40814.1|40794.1|40813.9|40793.9|4
1725445620000|2024-09-04 10:27:00|40813.7|40793.7|40806.2|40786.2|40813.7|40793.7|40806.2|40786.2|5
1725445630000|2024-09-04 10:27:10|40803.7|40783.7|40806.2|40786.2|40808.7|40788.7|40803.7|40783.7|0
1725445640000|2024-09-04 10:27:20|40808.4|40788.4|40806.2|40786.2|40808.7|40788.7|40806.2|40786.2|1
1725445650000|2024-09-04 10:27:30|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|4
1725445660000|2024-09-04 10:27:40|40808.9|40788.9|40808.7|40788.7|40811.2|40791.2|40808.7|40788.7|2
1725445670000|2024-09-04 10:27:50|40813.7|40793.7|40808.7|40788.7|40813.7|40793.7|40808.7|40788.7|6
1725445680000|2024-09-04 10:28:00|40810.9|40790.9|40806.4|40786.4|40813.7|40793.7|40806.4|40786.4|3
1725445690000|2024-09-04 10:28:10|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|3
1725445700000|2024-09-04 10:28:20|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|1
1725445710000|2024-09-04 10:28:30|40808.7|40788.7|40811.2|40791.2|40811.4|40791.4|40808.7|40788.7|1
1725445720000|2024-09-04 10:28:40|40810.9|40790.9|40811.2|40791.2|40811.2|40791.2|40810.9|40790.9|1
1725445730000|2024-09-04 10:28:50|40813.7|40793.7|40823.7|40803.7|40823.7|40803.7|40811.2|40791.2|8
1725445740000|2024-09-04 10:29:00|40821.4|40801.4|40813.7|40793.7|40823.7|40803.7|40813.7|40793.7|14
1725445750000|2024-09-04 10:29:10|40811.4|40791.4|40808.9|40788.9|40811.4|40791.4|40808.9|40788.9|9
1725445760000|2024-09-04 10:29:20|40808.7|40788.7|40803.7|40783.7|40808.7|40788.7|40803.7|40783.7|0
1725445770000|2024-09-04 10:29:30|||||||||4
1725445780000|2024-09-04 10:29:40|40801.4|40781.4|40803.7|40783.7|40803.7|40783.7|40801.4|40781.4|0
1725445790000|2024-09-04 10:29:50|40801.4|40781.4|40801.4|40781.4|40805.9|40785.9|40800.9|40780.9|7
1725445800000|2024-09-04 10:30:00|40801.2|40781.2|40806.2|40786.2|40806.2|40786.2|40801.2|40781.2|2
1725445810000|2024-09-04 10:30:10|40808.7|40788.7|40813.7|40793.7|40813.7|40793.7|40808.7|40788.7|10
1725445820000|2024-09-04 10:30:20|40818.4|40798.4|40820.9|40800.9|40823.4|40803.4|40818.4|40798.4|9
1725445830000|2024-09-04 10:30:30|40823.7|40803.7|40828.7|40808.7|40828.7|40808.7|40823.7|40803.7|8
1725445840000|2024-09-04 10:30:40|40830.9|40810.9|40831.2|40811.2|40831.2|40811.2|40830.9|40810.9|3
1725445850000|2024-09-04 10:30:50|40828.7|40808.7|40828.7|40808.7|40831.2|40811.2|40828.7|40808.7|8
1725445860000|2024-09-04 10:31:00|40831.2|40811.2|40828.7|40808.7|40831.2|40811.2|40828.7|40808.7|6
1725445870000|2024-09-04 10:31:10|40830.9|40810.9|40828.7|40808.7|40831.2|40811.2|40826.4|40806.4|5
1725445890000|2024-09-04 10:31:30|40830.9|40810.9|40831.2|40811.2|40831.2|40811.2|40830.9|40810.9|1
1725445900000|2024-09-04 10:31:40|40833.4|40813.4|40835.9|40815.9|40835.9|40815.9|40833.4|40813.4|3
1725445910000|2024-09-04 10:31:50|40836.2|40816.2|40833.7|40813.7|40836.2|40816.2|40833.7|40813.7|2
1725445920000|2024-09-04 10:32:00|40836.2|40816.2|40836.2|40816.2|40838.7|40818.7|40833.7|40813.7|2
1725445930000|2024-09-04 10:32:10|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|1
1725445940000|2024-09-04 10:32:20|40840.9|40820.9|40833.7|40813.7|40841.2|40821.2|40833.7|40813.7|10
1725445950000|2024-09-04 10:32:30|||||||||5
1725445960000|2024-09-04 10:32:40|40836.2|40816.2|40841.2|40821.2|40841.2|40821.2|40836.2|40816.2|8
1725445970000|2024-09-04 10:32:50|40843.7|40823.7|40841.2|40821.2|40848.7|40828.7|40841.2|40821.2|17
1725445980000|2024-09-04 10:33:00|||||||||3
1725445990000|2024-09-04 10:33:10|40840.9|40820.9|40838.7|40818.7|40840.9|40820.9|40838.7|40818.7|10
1725446000000|2024-09-04 10:33:20|40840.9|40820.9|40841.2|40821.2|40841.2|40821.2|40840.9|40820.9|2
1725446010000|2024-09-04 10:33:30|40843.7|40823.7|40848.7|40828.7|40848.7|40828.7|40843.7|40823.7|27
1725446020000|2024-09-04 10:33:40|40850.9|40830.9|40850.9|40830.9|40850.9|40830.9|40846.2|40826.2|10
1725446030000|2024-09-04 10:33:50|40846.2|40826.2|40843.7|40823.7|40846.2|40826.2|40843.7|40823.7|6
1725446040000|2024-09-04 10:34:00|40846.2|40826.2|40848.7|40828.7|40848.7|40828.7|40846.2|40826.2|2
1725446050000|2024-09-04 10:34:10|40851.2|40831.2|40853.7|40833.7|40856.2|40836.2|40851.2|40831.2|21
1725446070000|2024-09-04 10:34:30|40856.4|40836.4|40860.9|40840.9|40861.2|40841.2|40856.4|40836.4|17
1725446080000|2024-09-04 10:34:40|||||||||1
1725446090000|2024-09-04 10:34:50|40861.2|40841.2|40871.2|40851.2|40871.2|40851.2|40861.2|40841.2|27
1725446100000|2024-09-04 10:35:00|40873.7|40853.7|40871.2|40851.2|40873.7|40853.7|40870.9|40850.9|10
1725446110000|2024-09-04 10:35:10|40873.4|40853.4|40876.2|40856.2|40876.2|40856.2|40873.4|40853.4|3
1725446120000|2024-09-04 10:35:20|40876.4|40856.4|40876.2|40856.2|40876.4|40856.4|40876.2|40856.2|6
1725446130000|2024-09-04 10:35:30|40873.9|40853.9|40876.2|40856.2|40876.2|40856.2|40873.9|40853.9|5
1725446140000|2024-09-04 10:35:40|40878.4|40858.4|40890.9|40870.9|40890.9|40870.9|40878.4|40858.4|3
1725446150000|2024-09-04 10:35:50|40891|40871|40893.7|40873.7|40893.7|40873.7|40891|40871|5
1725446160000|2024-09-04 10:36:00|40891.4|40871.4|40891.2|40871.2|40891.4|40871.4|40891.2|40871.2|10
1725446170000|2024-09-04 10:36:10|40888.7|40868.7|40893.2|40873.2|40893.2|40873.2|40888.2|40868.2|15
1725446180000|2024-09-04 10:36:20|40888.7|40868.7|40888.9|40868.9|40888.9|40868.9|40888.7|40868.7|10
1725446190000|2024-09-04 10:36:30|40888.7|40868.7|40893.7|40873.7|40893.7|40873.7|40888.7|40868.7|16
1725446200000|2024-09-04 10:36:40|40893.5|40873.5|40888.7|40868.7|40893.5|40873.5|40888.7|40868.7|21
1725446210000|2024-09-04 10:36:50|40893.2|40873.2|40893.5|40873.5|40893.5|40873.5|40893.2|40873.2|9
1725446220000|2024-09-04 10:37:00|40891|40871|40881|40861|40891|40871|40881|40861|13
1725446240000|2024-09-04 10:37:20|40880.7|40860.7|40871|40851|40881|40861|40871|40851|8
1725446250000|2024-09-04 10:37:30|40868.7|40848.7|40866.4|40846.4|40868.7|40848.7|40866.2|40846.2|8
1725446260000|2024-09-04 10:37:40|40868.7|40848.7|40866.4|40846.4|40868.7|40848.7|40866.4|40846.4|0
1725446270000|2024-09-04 10:37:50|40866.2|40846.2|40863.7|40843.7|40866.2|40846.2|40863.7|40843.7|1
1725446280000|2024-09-04 10:38:00|40866|40846|40858.7|40838.7|40866.2|40846.2|40858.7|40838.7|23
1725446290000|2024-09-04 10:38:10|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|2
1725446300000|2024-09-04 10:38:20|40856.2|40836.2|40856|40836|40856.2|40836.2|40856|40836|0
1725446310000|2024-09-04 10:38:30|40853.5|40833.5|40848.7|40828.7|40856|40836|40848.7|40828.7|6
1725446330000|2024-09-04 10:38:50|||||||||2
1725446340000|2024-09-04 10:39:00|40853.7|40833.7|40861.2|40841.2|40861.2|40841.2|40853.7|40833.7|7
1725446350000|2024-09-04 10:39:10|40863.7|40843.7|40873.7|40853.7|40876.2|40856.2|40863.7|40843.7|40
1725446360000|2024-09-04 10:39:20|40871.2|40851.2|40873.7|40853.7|40873.7|40853.7|40871.2|40851.2|13
1725446380000|2024-09-04 10:39:40|40871.2|40851.2|40873.7|40853.7|40873.7|40853.7|40871.2|40851.2|15
1725446390000|2024-09-04 10:39:50|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|5
1725446400000|2024-09-04 10:40:00|40871.4|40851.4|40873.7|40853.7|40873.7|40853.7|40871.4|40851.4|0
1725446410000|2024-09-04 10:40:10|40876|40856|40876.2|40856.2|40876.2|40856.2|40876|40856|0
1725446420000|2024-09-04 10:40:20|40873.7|40853.7|40861.7|40841.7|40873.7|40853.7|40861.7|40841.7|15
1725446430000|2024-09-04 10:40:30|40863.9|40843.9|40871.2|40851.2|40871.2|40851.2|40863.9|40843.9|5
1725446450000|2024-09-04 10:40:50|40873.7|40853.7|40876.2|40856.2|40876.2|40856.2|40873.7|40853.7|4
1725446460000|2024-09-04 10:41:00|40878.5|40858.5|40878.7|40858.7|40878.7|40858.7|40878.5|40858.5|2
1725446470000|2024-09-04 10:41:10|40881.2|40861.2|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|4
1725446480000|2024-09-04 10:41:20|40888.7|40868.7|40891.2|40871.2|40891.2|40871.2|40888.7|40868.7|4
1725446490000|2024-09-04 10:41:30|40893.5|40873.5|40886.4|40866.4|40893.7|40873.7|40886.4|40866.4|18
1725446500000|2024-09-04 10:41:40|40883.9|40863.9|40881.4|40861.4|40886.2|40866.2|40881.4|40861.4|3
1725446510000|2024-09-04 10:41:50|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|1
1725446520000|2024-09-04 10:42:00|40878.9|40858.9|40878.7|40858.7|40878.9|40858.9|40878.7|40858.7|4
1725446530000|2024-09-04 10:42:10|40876.2|40856.2|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|1
1725446540000|2024-09-04 10:42:20|40881.2|40861.2|40876.4|40856.4|40881.4|40861.4|40876.4|40856.4|5
1725446550000|2024-09-04 10:42:30|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|0
1725446560000|2024-09-04 10:42:40|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|4
1725446570000|2024-09-04 10:42:50|||||||||2
1725446580000|2024-09-04 10:43:00|40876|40856|40876.2|40856.2|40876.2|40856.2|40876|40856|1
1725446590000|2024-09-04 10:43:10|40871.7|40851.7|40876.2|40856.2|40876.2|40856.2|40871.2|40851.2|5
1725446600000|2024-09-04 10:43:20|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|2
1725446610000|2024-09-04 10:43:30|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|40878.7|40858.7|2
1725446620000|2024-09-04 10:43:40|40878.7|40858.7|40881.2|40861.2|40881.2|40861.2|40878.7|40858.7|2
1725446630000|2024-09-04 10:43:50|40878.7|40858.7|40881.2|40861.2|40881.2|40861.2|40876.2|40856.2|10
1725446640000|2024-09-04 10:44:00|40878.9|40858.9|40883.7|40863.7|40883.7|40863.7|40878.9|40858.9|2
1725446650000|2024-09-04 10:44:10|40886.2|40866.2|40888.7|40868.7|40888.7|40868.7|40886.2|40866.2|3
1725446660000|2024-09-04 10:44:20|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|3
1725446670000|2024-09-04 10:44:30|40883.9|40863.9|40883.7|40863.7|40886|40866|40883.7|40863.7|2
1725446680000|2024-09-04 10:44:40|40886.2|40866.2|40883.7|40863.7|40886.2|40866.2|40883.7|40863.7|2
1725446690000|2024-09-04 10:44:50|40885.7|40865.7|40883.9|40863.9|40886.2|40866.2|40883.9|40863.9|3
1725446700000|2024-09-04 10:45:00|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|0
1725446710000|2024-09-04 10:45:10|40881.2|40861.2|40888.5|40868.5|40888.5|40868.5|40881.2|40861.2|7
1725446720000|2024-09-04 10:45:20|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|4
1725446730000|2024-09-04 10:45:30|40886|40866|40886.2|40866.2|40886.2|40866.2|40886|40866|0
1725446740000|2024-09-04 10:45:40|40883.9|40863.9|40881.4|40861.4|40883.9|40863.9|40881.4|40861.4|10
1725446750000|2024-09-04 10:45:50|40881.2|40861.2|40881|40861|40881.2|40861.2|40881|40861|3
1725446760000|2024-09-04 10:46:00|40878.7|40858.7|40873.7|40853.7|40878.7|40858.7|40873.7|40853.7|7
1725446770000|2024-09-04 10:46:10|40871.2|40851.2|40866.2|40846.2|40871.2|40851.2|40863.9|40843.9|3
1725446780000|2024-09-04 10:46:20|40863.9|40843.9|40866.2|40846.2|40866.2|40846.2|40863.7|40843.7|2
1725446790000|2024-09-04 10:46:30|40858.9|40838.9|40858.7|40838.7|40858.9|40838.9|40856.2|40836.2|10
1725446800000|2024-09-04 10:46:40|40861|40841|40861|40841|40861|40841|40861|40841|6
1725446810000|2024-09-04 10:46:50|40861.2|40841.2|40863.7|40843.7|40868.5|40848.5|40861.2|40841.2|7
1725446820000|2024-09-04 10:47:00|40866|40846|40861.2|40841.2|40866.2|40846.2|40861.2|40841.2|9
1725446830000|2024-09-04 10:47:10|40863.7|40843.7|40866.2|40846.2|40866.2|40846.2|40863.7|40843.7|4
1725446840000|2024-09-04 10:47:20|||||||||1
1725446850000|2024-09-04 10:47:30|40868.7|40848.7|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|3
1725446860000|2024-09-04 10:47:40|40873.5|40853.5|40876.2|40856.2|40876.2|40856.2|40873.5|40853.5|4
1725446870000|2024-09-04 10:47:50|40878.7|40858.7|40881.2|40861.2|40881.2|40861.2|40878.7|40858.7|2
1725446880000|2024-09-04 10:48:00|40883.7|40863.7|40886.2|40866.2|40888.5|40868.5|40881.2|40861.2|6
1725446890000|2024-09-04 10:48:10|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1725446900000|2024-09-04 10:48:20|40891.2|40871.2|40893.5|40873.5|40893.5|40873.5|40891.2|40871.2|5
1725446910000|2024-09-04 10:48:30|40893.7|40873.7|40898.5|40878.5|40898.5|40878.5|40893.7|40873.7|4
1725446920000|2024-09-04 10:48:40|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|5
1725446940000|2024-09-04 10:49:00|40896.5|40876.5|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|3
1725446950000|2024-09-04 10:49:10|40894|40874|40893.7|40873.7|40894|40874|40893.7|40873.7|4
1725446960000|2024-09-04 10:49:20|40891.2|40871.2|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|3
1725446980000|2024-09-04 10:49:40|||||||||1
1725446990000|2024-09-04 10:49:50|40891.5|40871.5|40886.5|40866.5|40891.5|40871.5|40886.5|40866.5|9
1725447000000|2024-09-04 10:50:00|40888.7|40868.7|40883.7|40863.7|40888.7|40868.7|40881.2|40861.2|9
1725447010000|2024-09-04 10:50:10|40883.5|40863.5|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|2
1725447040000|2024-09-04 10:50:40|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|15
1725447050000|2024-09-04 10:50:50|40886|40866|40883.7|40863.7|40886.2|40866.2|40883.7|40863.7|3
1725447060000|2024-09-04 10:51:00|40886|40866|40883.7|40863.7|40888.7|40868.7|40883.7|40863.7|2
1725447070000|2024-09-04 10:51:10|||||||||1
1725447080000|2024-09-04 10:51:20|||||||||5
1725447090000|2024-09-04 10:51:30|40879|40859|40878.5|40858.5|40879|40859|40878.5|40858.5|9
1725447100000|2024-09-04 10:51:40|40876.2|40856.2|40873.7|40853.7|40876.2|40856.2|40873.7|40853.7|0
1725447120000|2024-09-04 10:52:00|40876.5|40856.5|40876.5|40856.5|40876.5|40856.5|40876.5|40856.5|1
1725447130000|2024-09-04 10:52:10|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|4
1725447140000|2024-09-04 10:52:20|40871.2|40851.2|40873.7|40853.7|40873.7|40853.7|40871.2|40851.2|2
1725447160000|2024-09-04 10:52:40|40873.5|40853.5|40871.2|40851.2|40873.5|40853.5|40868.7|40848.7|3
1725447170000|2024-09-04 10:52:50|40868.7|40848.7|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|1
1725447180000|2024-09-04 10:53:00|40869|40849|40869|40849|40871.5|40851.5|40868.7|40848.7|2
1725447190000|2024-09-04 10:53:10|40868.7|40848.7|40873.7|40853.7|40873.7|40853.7|40868.7|40848.7|2
1725447200000|2024-09-04 10:53:20|40876.2|40856.2|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|3
1725447210000|2024-09-04 10:53:30|40881.2|40861.2|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|0
1725447220000|2024-09-04 10:53:40|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|1
1725447230000|2024-09-04 10:53:50|40888.5|40868.5|40888.7|40868.7|40888.7|40868.7|40888.5|40868.5|2
1725447240000|2024-09-04 10:54:00|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|2
1725447250000|2024-09-04 10:54:10|40888.7|40868.7|40891.2|40871.2|40891.2|40871.2|40888.7|40868.7|5
1725447260000|2024-09-04 10:54:20|40888.7|40868.7|40891.2|40871.2|40891.2|40871.2|40888.7|40868.7|2
1725447270000|2024-09-04 10:54:30|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|6
1725447280000|2024-09-04 10:54:40|40891.2|40871.2|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|2
1725447290000|2024-09-04 10:54:50|40896.2|40876.2|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|12
1725447300000|2024-09-04 10:55:00|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|14
1725447310000|2024-09-04 10:55:10|40888.7|40868.7|40883.7|40863.7|40888.7|40868.7|40883.7|40863.7|1
1725447320000|2024-09-04 10:55:20|||||||||1
1725447330000|2024-09-04 10:55:30|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|1
1725447340000|2024-09-04 10:55:40|40879|40859|40878.7|40858.7|40879|40859|40876.2|40856.2|2
1725447350000|2024-09-04 10:55:50|40876.2|40856.2|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|1
1725447360000|2024-09-04 10:56:00|40876.5|40856.5|40873.7|40853.7|40876.5|40856.5|40873.7|40853.7|2
1725447370000|2024-09-04 10:56:10|40874|40854|40874|40854|40874|40854|40874|40854|2
1725447380000|2024-09-04 10:56:20|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|4
1725447390000|2024-09-04 10:56:30|40876.2|40856.2|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|3
1725447400000|2024-09-04 10:56:40|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|6
1725447410000|2024-09-04 10:56:50|40881|40861|40881.2|40861.2|40881.2|40861.2|40881|40861|2
1725447420000|2024-09-04 10:57:00|40881.5|40861.5|40888.7|40868.7|40888.7|40868.7|40881.5|40861.5|2
1725447430000|2024-09-04 10:57:10|40891|40871|40893.7|40873.7|40893.7|40873.7|40888.7|40868.7|12
1725447440000|2024-09-04 10:57:20|||||||||1
1725447450000|2024-09-04 10:57:30|||||||||4
1725447460000|2024-09-04 10:57:40|40891.5|40871.5|40896.2|40876.2|40896.2|40876.2|40891.2|40871.2|2
1725447470000|2024-09-04 10:57:50|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|1
1725447480000|2024-09-04 10:58:00|40893.7|40873.7|40901.2|40881.2|40901.2|40881.2|40891.5|40871.5|13
1725447490000|2024-09-04 10:58:10|40898.7|40878.7|40896.2|40876.2|40901.2|40881.2|40896.2|40876.2|3
1725447500000|2024-09-04 10:58:20|40894|40874|40894|40874|40894|40874|40894|40874|1
1725447510000|2024-09-04 10:58:30|40893.7|40873.7|40896.2|40876.2|40896.2|40876.2|40893.7|40873.7|1
1725447520000|2024-09-04 10:58:40|40898.5|40878.5|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|0
1725447530000|2024-09-04 10:58:50|40898.5|40878.5|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|4
1725447540000|2024-09-04 10:59:00|||||||||5
1725447550000|2024-09-04 10:59:10|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|1
1725447570000|2024-09-04 10:59:30|40896.3|40876.3|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|7
1725447580000|2024-09-04 10:59:40|40891.5|40871.5|40893.8|40873.8|40893.8|40873.8|40891.3|40871.3|2
1725447600000|2024-09-04 11:00:00|40893.5|40873.5|40923.8|40903.8|40956.3|40936.3|40893.5|40873.5|88
1725447610000|2024-09-04 11:00:10|40921.3|40901.3|40921.5|40901.5|40921.5|40901.5|40921.3|40901.3|2
1725447620000|2024-09-04 11:00:20|40921.3|40901.3|40911.3|40891.3|40921.3|40901.3|40911.3|40891.3|7
1725447630000|2024-09-04 11:00:30|40911|40891|40906|40886|40911|40891|40906|40886|5
1725447640000|2024-09-04 11:00:40|40903.8|40883.8|40903.3|40883.3|40905.6|40885.6|40903.3|40883.3|6
1725447650000|2024-09-04 11:00:50|40888.8|40868.8|40888.5|40868.5|40888.8|40868.8|40886.3|40866.3|14
1725447660000|2024-09-04 11:01:00|40890.8|40870.8|40888.1|40868.1|40893.3|40873.3|40888.1|40868.1|5
1725447670000|2024-09-04 11:01:10|40888.3|40868.3|40883.3|40863.3|40888.3|40868.3|40883.3|40863.3|4
1725447680000|2024-09-04 11:01:20|40881|40861|40876|40856|40881|40861|40876|40856|7
1725447690000|2024-09-04 11:01:30|40873.5|40853.5|40871|40851|40873.5|40853.5|40871|40851|1
1725447700000|2024-09-04 11:01:40|40873.3|40853.3|40870.8|40850.8|40873.3|40853.3|40870.8|40850.8|1
1725447710000|2024-09-04 11:01:50|40868.3|40848.3|40865.8|40845.8|40868.3|40848.3|40865.8|40845.8|3
1725447720000|2024-09-04 11:02:00|40863.3|40843.3|40866|40846|40868.3|40848.3|40863.3|40843.3|8
1725447730000|2024-09-04 11:02:10|40863.8|40843.8|40858.3|40838.3|40863.8|40843.8|40858.3|40838.3|4
1725447740000|2024-09-04 11:02:20|40855.8|40835.8|40858.3|40838.3|40858.3|40838.3|40855.8|40835.8|7
1725447750000|2024-09-04 11:02:30|40858.5|40838.5|40858.3|40838.3|40860.8|40840.8|40858.3|40838.3|3
1725447760000|2024-09-04 11:02:40|||||||||2
1725447770000|2024-09-04 11:02:50|40858.5|40838.5|40862.8|40842.8|40862.8|40842.8|40858.5|40838.5|1
1725447780000|2024-09-04 11:03:00|40863.3|40843.3|40863.3|40843.3|40863.3|40843.3|40860.8|40840.8|5
1725447790000|2024-09-04 11:03:10|40861|40841|40865.6|40845.6|40865.6|40845.6|40860.8|40840.8|1
1725447800000|2024-09-04 11:03:20|40865.8|40845.8|40870.6|40850.6|40870.6|40850.6|40865.8|40845.8|0
1725447810000|2024-09-04 11:03:30|40865.8|40845.8|40868.1|40848.1|40868.1|40848.1|40865.8|40845.8|0
1725447820000|2024-09-04 11:03:40|40865.8|40845.8|40865.8|40845.8|40865.8|40845.8|40865.8|40845.8|0
1725447830000|2024-09-04 11:03:50|||||||||1
1725447840000|2024-09-04 11:04:00|40863.5|40843.5|40863.3|40843.3|40863.5|40843.5|40863.1|40843.1|2
1725447850000|2024-09-04 11:04:10|40861|40841|40858.3|40838.3|40863.3|40843.3|40858.3|40838.3|8
1725447860000|2024-09-04 11:04:20|40856|40836|40856|40836|40856|40836|40856|40836|8
1725447870000|2024-09-04 11:04:30|40858.3|40838.3|40848.3|40828.3|40858.3|40838.3|40848.3|40828.3|7
1725447880000|2024-09-04 11:04:40|40848.1|40828.1|40843.3|40823.3|40848.1|40828.1|40843.3|40823.3|2
1725447890000|2024-09-04 11:04:50|40841|40821|40838.8|40818.8|40843.3|40823.3|40838.8|40818.8|14
1725447900000|2024-09-04 11:05:00|40838.5|40818.5|40838.8|40818.8|40838.8|40818.8|40838.5|40818.5|6
1725447910000|2024-09-04 11:05:10|40836.3|40816.3|40831.5|40811.5|40838.5|40818.5|40831.5|40811.5|9
1725447920000|2024-09-04 11:05:20|40831.3|40811.3|40836.3|40816.3|40836.3|40816.3|40831.3|40811.3|2
1725447940000|2024-09-04 11:05:40|40836.5|40816.5|40836.5|40816.5|40836.5|40816.5|40836.5|40816.5|0
1725447950000|2024-09-04 11:05:50|40836.3|40816.3|40841.3|40821.3|40841.3|40821.3|40836.3|40816.3|8
1725447960000|2024-09-04 11:06:00|40841.5|40821.5|40836.3|40816.3|40841.5|40821.5|40836.3|40816.3|2
1725447970000|2024-09-04 11:06:10|40836.5|40816.5|40839|40819|40839|40819|40836.3|40816.3|0
1725447980000|2024-09-04 11:06:20|40839.2|40819.2|40841.3|40821.3|40843.8|40823.8|40839.2|40819.2|1
1725447990000|2024-09-04 11:06:30|40841|40821|40836.5|40816.5|40841|40821|40836.5|40816.5|1
1725448000000|2024-09-04 11:06:40|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|1
1725448010000|2024-09-04 11:06:50|40838.8|40818.8|40841.3|40821.3|40841.3|40821.3|40838.8|40818.8|1
1725448020000|2024-09-04 11:07:00|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|2
1725448030000|2024-09-04 11:07:10|40846.3|40826.3|40854|40834|40854|40834|40846.3|40826.3|4
1725448040000|2024-09-04 11:07:20|40856.3|40836.3|40856.3|40836.3|40856.3|40836.3|40856.3|40836.3|0
1725448050000|2024-09-04 11:07:30|40854|40834|40853.8|40833.8|40854|40834|40853.8|40833.8|1
1725448080000|2024-09-04 11:08:00|40853.5|40833.5|40853.5|40833.5|40853.5|40833.5|40853.3|40833.3|1
1725448090000|2024-09-04 11:08:10|40851.3|40831.3|40848.8|40828.8|40851.3|40831.3|40848.8|40828.8|4
1725448100000|2024-09-04 11:08:20|||||||||1
1725448130000|2024-09-04 11:08:50|40846|40826|40846.3|40826.3|40846.3|40826.3|40846|40826|3
1725448140000|2024-09-04 11:09:00|40844.2|40824.2|40848.8|40828.8|40848.8|40828.8|40844.2|40824.2|1
1725448150000|2024-09-04 11:09:10|40843.8|40823.8|40841.5|40821.5|40843.8|40823.8|40841.5|40821.5|5
1725448160000|2024-09-04 11:09:20|40838.8|40818.8|40836.3|40816.3|40838.8|40818.8|40836.3|40816.3|6
1725448170000|2024-09-04 11:09:30|40834|40814|40834|40814|40834|40814|40834|40814|1
1725448180000|2024-09-04 11:09:40|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|6
1725448190000|2024-09-04 11:09:50|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|0
1725448200000|2024-09-04 11:10:00|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|1
1725448210000|2024-09-04 11:10:10|40838.3|40818.3|40838.8|40818.8|40838.8|40818.8|40838.3|40818.3|2
1725448220000|2024-09-04 11:10:20|40836.3|40816.3|40836.5|40816.5|40836.5|40816.5|40836.3|40816.3|1
1725448230000|2024-09-04 11:10:30|40836.3|40816.3|40838.8|40818.8|40838.8|40818.8|40836.3|40816.3|1
1725448240000|2024-09-04 11:10:40|40839|40819|40838.8|40818.8|40839|40819|40838.8|40818.8|0
1725448250000|2024-09-04 11:10:50|||||||||1
1725448260000|2024-09-04 11:11:00|||||||||2
1725448280000|2024-09-04 11:11:20|40839|40819|40838.8|40818.8|40839|40819|40838.8|40818.8|5
1725448290000|2024-09-04 11:11:30|40841.5|40821.5|40841.5|40821.5|40841.5|40821.5|40841.5|40821.5|1
1725448310000|2024-09-04 11:11:50|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|0
1725448320000|2024-09-04 11:12:00|40848.8|40828.8|40851.5|40831.5|40851.5|40831.5|40848.8|40828.8|8
1725448330000|2024-09-04 11:12:10|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|2
1725448340000|2024-09-04 11:12:20|40851.5|40831.5|40851.5|40831.5|40853.8|40833.8|40851.5|40831.5|5
1725448350000|2024-09-04 11:12:30|40853.8|40833.8|40854|40834|40854|40834|40853.8|40833.8|0
1725448360000|2024-09-04 11:12:40|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|1
1725448370000|2024-09-04 11:12:50|||||||||1
1725448380000|2024-09-04 11:13:00|40854|40834|40851.3|40831.3|40854|40834|40851.3|40831.3|1
1725448390000|2024-09-04 11:13:10|40849|40829|40848.8|40828.8|40849|40829|40848.8|40828.8|2
1725448400000|2024-09-04 11:13:20|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|1
1725448410000|2024-09-04 11:13:30|40849|40829|40848.8|40828.8|40851.5|40831.5|40848.8|40828.8|3
1725448420000|2024-09-04 11:13:40|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|2
1725448440000|2024-09-04 11:14:00|40844.3|40824.3|40844|40824|40844.3|40824.3|40841.5|40821.5|3
1725448450000|2024-09-04 11:14:10|40843.8|40823.8|40841.5|40821.5|40843.8|40823.8|40841.5|40821.5|2
1725448460000|2024-09-04 11:14:20|||||||||2
1725448470000|2024-09-04 11:14:30|40839|40819|40836.5|40816.5|40839|40819|40836.5|40816.5|3
1725448480000|2024-09-04 11:14:40|40836.8|40816.8|40836.8|40816.8|40839|40819|40836.8|40816.8|2
1725448490000|2024-09-04 11:14:50|40834|40814|40834|40814|40834|40814|40834|40814|0
1725448520000|2024-09-04 11:15:20|40833.8|40813.8|40828.6|40808.6|40833.8|40813.8|40828.6|40808.6|10
1725448530000|2024-09-04 11:15:30|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|3
1725448540000|2024-09-04 11:15:40|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|0
1725448550000|2024-09-04 11:15:50|40821.3|40801.3|40819|40799|40821.5|40801.5|40819|40799|0
1725448560000|2024-09-04 11:16:00|40818.8|40798.8|40818.6|40798.6|40818.8|40798.8|40816.1|40796.1|8
1725448570000|2024-09-04 11:16:10|40816.3|40796.3|40816.1|40796.1|40816.3|40796.3|40816.1|40796.1|0
1725448580000|2024-09-04 11:16:20|40818.6|40798.6|40818.8|40798.8|40818.8|40798.8|40818.6|40798.6|5
1725448590000|2024-09-04 11:16:30|||||||||1
1725448620000|2024-09-04 11:17:00|40816.5|40796.5|40816.3|40796.3|40816.5|40796.5|40816.3|40796.3|3
1725448630000|2024-09-04 11:17:10|40816.5|40796.5|40816.3|40796.3|40816.5|40796.5|40816.3|40796.3|0
1725448640000|2024-09-04 11:17:20|40814|40794|40813.8|40793.8|40814|40794|40811.5|40791.5|5
1725448650000|2024-09-04 11:17:30|40814|40794|40811.5|40791.5|40816.5|40796.5|40811.5|40791.5|6
1725448660000|2024-09-04 11:17:40|40814|40794|40814|40794|40814|40794|40814|40794|4
1725448670000|2024-09-04 11:17:50|||||||||2
1725448680000|2024-09-04 11:18:00|40814.3|40794.3|40818.8|40798.8|40818.8|40798.8|40814.3|40794.3|3
1725448690000|2024-09-04 11:18:10|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|7
1725448700000|2024-09-04 11:18:20|||||||||1
1725448710000|2024-09-04 11:18:30|40821.3|40801.3|40821.3|40801.3|40821.5|40801.5|40821.3|40801.3|2
1725448720000|2024-09-04 11:18:40|40821.5|40801.5|40818.8|40798.8|40824|40804|40818.8|40798.8|2
1725448730000|2024-09-04 11:18:50|40816.3|40796.3|40816.5|40796.5|40816.5|40796.5|40813.8|40793.8|4
1725448740000|2024-09-04 11:19:00|40816.8|40796.8|40819|40799|40819|40799|40816.8|40796.8|1
1725448750000|2024-09-04 11:19:10|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|0
1725448760000|2024-09-04 11:19:20|40819|40799|40806.5|40786.5|40819|40799|40804|40784|8
1725448770000|2024-09-04 11:19:30|40799|40779|40791.8|40771.8|40799|40779|40791.8|40771.8|12
1725448780000|2024-09-04 11:19:40|40791.5|40771.5|40789|40769|40791.5|40771.5|40786.5|40766.5|6
1725448790000|2024-09-04 11:19:50|40791.5|40771.5|40788.8|40768.8|40791.5|40771.5|40788.8|40768.8|2
1725448800000|2024-09-04 11:20:00|40786.5|40766.5|40769.3|40749.3|40786.5|40766.5|40769.3|40749.3|10
1725448810000|2024-09-04 11:20:10|40766.8|40746.8|40771.1|40751.1|40771.1|40751.1|40766.5|40746.5|9
1725448820000|2024-09-04 11:20:20|40771.3|40751.3|40771.1|40751.1|40771.5|40751.5|40768.8|40748.8|12
1725448830000|2024-09-04 11:20:30|40768.8|40748.8|40776.3|40756.3|40776.3|40756.3|40768.8|40748.8|5
1725448840000|2024-09-04 11:20:40|40778.6|40758.6|40771.5|40751.5|40778.8|40758.8|40771.5|40751.5|28
1725448850000|2024-09-04 11:20:50|40776.1|40756.1|40771.5|40751.5|40776.1|40756.1|40771.5|40751.5|10
1725448860000|2024-09-04 11:21:00|40773.8|40753.8|40769.3|40749.3|40773.8|40753.8|40769.3|40749.3|5
1725448870000|2024-09-04 11:21:10|40771.5|40751.5|40768.8|40748.8|40771.5|40751.5|40763.8|40743.8|12
1725448880000|2024-09-04 11:21:20|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|2
1725448890000|2024-09-04 11:21:30|40766.5|40746.5|40768.8|40748.8|40768.8|40748.8|40766.5|40746.5|4
1725448900000|2024-09-04 11:21:40|40769|40749|40769|40749|40769|40749|40768.6|40748.6|8
1725448910000|2024-09-04 11:21:50|40768.8|40748.8|40771.5|40751.5|40771.5|40751.5|40768.8|40748.8|4
1725448920000|2024-09-04 11:22:00|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40766.1|40746.1|9
1725448930000|2024-09-04 11:22:10|40771.1|40751.1|40781.1|40761.1|40781.1|40761.1|40771.1|40751.1|9
1725448940000|2024-09-04 11:22:20|40783.4|40763.4|40793.6|40773.6|40793.6|40773.6|40783.4|40763.4|12
1725448950000|2024-09-04 11:22:30|40796.6|40776.6|40791.1|40771.1|40796.6|40776.6|40791.1|40771.1|12
1725448960000|2024-09-04 11:22:40|40790.9|40770.9|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|10
1725448970000|2024-09-04 11:22:50|40788.8|40768.8|40791.3|40771.3|40791.3|40771.3|40786.6|40766.6|4
1725448980000|2024-09-04 11:23:00|40791.1|40771.1|40796.3|40776.3|40796.3|40776.3|40791.1|40771.1|7
1725448990000|2024-09-04 11:23:10|40796.1|40776.1|40791.3|40771.3|40796.1|40776.1|40791.3|40771.3|6
1725449000000|2024-09-04 11:23:20|40793.6|40773.6|40794.1|40774.1|40794.1|40774.1|40791.3|40771.3|5
1725449010000|2024-09-04 11:23:30|40793.8|40773.8|40796.6|40776.6|40796.6|40776.6|40793.8|40773.8|4
1725449020000|2024-09-04 11:23:40|40798.8|40778.8|40803.8|40783.8|40803.8|40783.8|40798.8|40778.8|6
1725449030000|2024-09-04 11:23:50|40806.1|40786.1|40801.1|40781.1|40806.1|40786.1|40799.1|40779.1|22
1725449040000|2024-09-04 11:24:00|40798.8|40778.8|40788.8|40768.8|40798.8|40778.8|40784.3|40764.3|18
1725449050000|2024-09-04 11:24:10|40789.1|40769.1|40791.3|40771.3|40791.3|40771.3|40789.1|40769.1|13
1725449060000|2024-09-04 11:24:20|40793.8|40773.8|40798.8|40778.8|40798.8|40778.8|40793.8|40773.8|11
1725449070000|2024-09-04 11:24:30|40799.1|40779.1|40801.1|40781.1|40801.1|40781.1|40796.3|40776.3|8
1725449080000|2024-09-04 11:24:40|40798.8|40778.8|40798.8|40778.8|40798.8|40778.8|40798.8|40778.8|9
1725449090000|2024-09-04 11:24:50|40798.6|40778.6|40788.8|40768.8|40798.6|40778.6|40788.8|40768.8|9
1725449100000|2024-09-04 11:25:00|40786.3|40766.3|40798.6|40778.6|40798.6|40778.6|40786.3|40766.3|24
1725449110000|2024-09-04 11:25:10|40798.8|40778.8|40801.1|40781.1|40801.1|40781.1|40798.8|40778.8|10
1725449130000|2024-09-04 11:25:30|40801.3|40781.3|40796.1|40776.1|40801.3|40781.3|40796.1|40776.1|8
1725449140000|2024-09-04 11:25:40|40798.8|40778.8|40798.8|40778.8|40798.8|40778.8|40798.8|40778.8|0
1725449150000|2024-09-04 11:25:50|40801.1|40781.1|40796.3|40776.3|40801.1|40781.1|40796.3|40776.3|7
1725449160000|2024-09-04 11:26:00|40796.1|40776.1|40788.6|40768.6|40796.1|40776.1|40788.6|40768.6|7
1725449170000|2024-09-04 11:26:10|40788.8|40768.8|40788.6|40768.6|40788.8|40768.8|40788.6|40768.6|2
1725449180000|2024-09-04 11:26:20|40788.8|40768.8|40776.3|40756.3|40788.8|40768.8|40776.3|40756.3|10
1725449190000|2024-09-04 11:26:30|40774.1|40754.1|40771.6|40751.6|40774.1|40754.1|40771.6|40751.6|3
1725449200000|2024-09-04 11:26:40|40769.1|40749.1|40766.3|40746.3|40769.1|40749.1|40763.8|40743.8|20
1725449210000|2024-09-04 11:26:50|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|3
1725449220000|2024-09-04 11:27:00|40766.6|40746.6|40773.8|40753.8|40773.8|40753.8|40766.3|40746.3|24
1725449240000|2024-09-04 11:27:20|40776.1|40756.1|40781.1|40761.1|40781.3|40761.3|40774.1|40754.1|0
1725449250000|2024-09-04 11:27:30|40781.3|40761.3|40781.6|40761.6|40781.6|40761.6|40781.3|40761.3|0
1725449260000|2024-09-04 11:27:40|40783.8|40763.8|40786.1|40766.1|40788.8|40768.8|40783.8|40763.8|5
1725449270000|2024-09-04 11:27:50|40786.3|40766.3|40783.8|40763.8|40788.8|40768.8|40783.8|40763.8|14
1725449280000|2024-09-04 11:28:00|40781.6|40761.6|40781.3|40761.3|40781.6|40761.6|40778.8|40758.8|1
1725449290000|2024-09-04 11:28:10|40783.6|40763.6|40786.1|40766.1|40786.1|40766.1|40783.6|40763.6|2
1725449300000|2024-09-04 11:28:20|40788.4|40768.4|40796.3|40776.3|40796.3|40776.3|40788.4|40768.4|11
1725449310000|2024-09-04 11:28:30|40796.1|40776.1|40796.3|40776.3|40796.3|40776.3|40796.1|40776.1|2
1725449330000|2024-09-04 11:28:50|40793.8|40773.8|40793.8|40773.8|40796.1|40776.1|40793.8|40773.8|20
1725449340000|2024-09-04 11:29:00|||||||||1
1725449350000|2024-09-04 11:29:10|40791.6|40771.6|40788.8|40768.8|40791.6|40771.6|40788.8|40768.8|6
1725449360000|2024-09-04 11:29:20|40786.6|40766.6|40786.3|40766.3|40786.6|40766.6|40786.3|40766.3|2
1725449370000|2024-09-04 11:29:30|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|0
1725449390000|2024-09-04 11:29:50|40791.1|40771.1|40791.1|40771.1|40791.1|40771.1|40791.1|40771.1|6
1725449400000|2024-09-04 11:30:00|40788.8|40768.8|40796.3|40776.3|40796.3|40776.3|40788.8|40768.8|6
1725449410000|2024-09-04 11:30:10|40794.1|40774.1|40793.6|40773.6|40794.1|40774.1|40791.3|40771.3|3
1725449420000|2024-09-04 11:30:20|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|40788.8|40768.8|1
1725449430000|2024-09-04 11:30:30|40794.1|40774.1|40793.8|40773.8|40794.1|40774.1|40793.8|40773.8|4
1725449440000|2024-09-04 11:30:40|40796.3|40776.3|40798.8|40778.8|40798.8|40778.8|40796.1|40776.1|3
1725449450000|2024-09-04 11:30:50|40796.3|40776.3|40798.8|40778.8|40806.3|40786.3|40796.3|40776.3|4
1725449460000|2024-09-04 11:31:00|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|8
1725449470000|2024-09-04 11:31:10|40799.1|40779.1|40793.8|40773.8|40799.1|40779.1|40791.6|40771.6|5
1725449480000|2024-09-04 11:31:20|40793.6|40773.6|40796.3|40776.3|40796.3|40776.3|40788.8|40768.8|3
1725449490000|2024-09-04 11:31:30|40800.9|40780.9|40813.6|40793.6|40813.6|40793.6|40800.9|40780.9|7
1725449500000|2024-09-04 11:31:40|40816.1|40796.1|40809.1|40789.1|40816.1|40796.1|40809.1|40789.1|8
1725449510000|2024-09-04 11:31:50|40811.3|40791.3|40818.6|40798.6|40818.6|40798.6|40811.3|40791.3|5
1725449520000|2024-09-04 11:32:00|40816.3|40796.3|40813.8|40793.8|40816.3|40796.3|40813.8|40793.8|2
1725449530000|2024-09-04 11:32:10|40811.6|40791.6|40809.3|40789.3|40811.6|40791.6|40809.3|40789.3|1
1725449540000|2024-09-04 11:32:20|40809.1|40789.1|40803.6|40783.6|40809.1|40789.1|40803.6|40783.6|0
1725449550000|2024-09-04 11:32:30|40805.9|40785.9|40806.1|40786.1|40806.1|40786.1|40803.6|40783.6|6
1725449560000|2024-09-04 11:32:40|40806.3|40786.3|40811.1|40791.1|40811.1|40791.1|40806.3|40786.3|2
1725449570000|2024-09-04 11:32:50|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|4
1725449580000|2024-09-04 11:33:00|40808.6|40788.6|40808.9|40788.9|40808.9|40788.9|40808.6|40788.6|0
1725449590000|2024-09-04 11:33:10|40808.6|40788.6|40803.9|40783.9|40808.6|40788.6|40801.6|40781.6|2
1725449600000|2024-09-04 11:33:20|40806.1|40786.1|40808.9|40788.9|40808.9|40788.9|40806.1|40786.1|6
1725449610000|2024-09-04 11:33:30|40811.4|40791.4|40818.6|40798.6|40818.6|40798.6|40811.4|40791.4|4
1725449620000|2024-09-04 11:33:40|40818.9|40798.9|40816.1|40796.1|40818.9|40798.9|40816.1|40796.1|2
1725449630000|2024-09-04 11:33:50|40813.9|40793.9|40816.4|40796.4|40816.4|40796.4|40811.6|40791.6|2
1725449640000|2024-09-04 11:34:00|40816.6|40796.6|40818.9|40798.9|40819.1|40799.1|40816.6|40796.6|2
1725449650000|2024-09-04 11:34:10|40819.1|40799.1|40819.3|40799.3|40819.3|40799.3|40818.9|40798.9|0
1725449660000|2024-09-04 11:34:20|40821.6|40801.6|40818.9|40798.9|40821.6|40801.6|40818.9|40798.9|12
1725449670000|2024-09-04 11:34:30|40821.1|40801.1|40816.6|40796.6|40821.1|40801.1|40816.6|40796.6|5
1725449680000|2024-09-04 11:34:40|40814.1|40794.1|40813.6|40793.6|40814.1|40794.1|40811.4|40791.4|10
1725449690000|2024-09-04 11:34:50|40811.1|40791.1|40813.9|40793.9|40813.9|40793.9|40811.1|40791.1|9
1725449700000|2024-09-04 11:35:00|40816.1|40796.1|40814.1|40794.1|40819.1|40799.1|40814.1|40794.1|23
1725449710000|2024-09-04 11:35:10|40811.8|40791.8|40806.6|40786.6|40811.8|40791.8|40806.6|40786.6|10
1725449720000|2024-09-04 11:35:20|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|40803.9|40783.9|3
1725449730000|2024-09-04 11:35:30|40806.6|40786.6|40802.1|40782.1|40806.8|40786.8|40802.1|40782.1|9
1725449740000|2024-09-04 11:35:40|40799.6|40779.6|40801.6|40781.6|40801.6|40781.6|40798.9|40778.9|1
1725449760000|2024-09-04 11:36:00|40803.9|40783.9|40798.9|40778.9|40803.9|40783.9|40798.9|40778.9|9
1725449770000|2024-09-04 11:36:10|40798.6|40778.6|40781.6|40761.6|40798.9|40778.9|40781.6|40761.6|25
1725449780000|2024-09-04 11:36:20|40779.1|40759.1|40784.1|40764.1|40786.6|40766.6|40779.1|40759.1|13
1725449790000|2024-09-04 11:36:30|||||||||1
1725449800000|2024-09-04 11:36:40|40781.8|40761.8|40776.6|40756.6|40781.8|40761.8|40776.6|40756.6|9
1725449810000|2024-09-04 11:36:50|40778.9|40758.9|40781.6|40761.6|40781.6|40761.6|40778.9|40758.9|3
1725449830000|2024-09-04 11:37:10|40779.1|40759.1|40779.1|40759.1|40779.3|40759.3|40779.1|40759.1|8
1725449840000|2024-09-04 11:37:20|40776.6|40756.6|40766.6|40746.6|40776.6|40756.6|40766.6|40746.6|15
1725449850000|2024-09-04 11:37:30|40766.8|40746.8|40769.3|40749.3|40769.3|40749.3|40764.3|40744.3|4
1725449860000|2024-09-04 11:37:40|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|3
1725449870000|2024-09-04 11:37:50|40769.3|40749.3|40776.6|40756.6|40776.6|40756.6|40769.3|40749.3|3
1725449880000|2024-09-04 11:38:00|40772.1|40752.1|40776.8|40756.8|40776.8|40756.8|40772.1|40752.1|6
1725449890000|2024-09-04 11:38:10|40779.3|40759.3|40781.8|40761.8|40781.8|40761.8|40779.3|40759.3|2
1725449900000|2024-09-04 11:38:20|40779.3|40759.3|40781.8|40761.8|40784.3|40764.3|40779.3|40759.3|3
1725449910000|2024-09-04 11:38:30|40784.3|40764.3|40791.8|40771.8|40791.8|40771.8|40781.8|40761.8|10
1725449920000|2024-09-04 11:38:40|40794.1|40774.1|40794.3|40774.3|40794.3|40774.3|40794.1|40774.1|1
1725449930000|2024-09-04 11:38:50|40796.6|40776.6|40794.3|40774.3|40799.3|40779.3|40794.3|40774.3|11
1725449940000|2024-09-04 11:39:00|40796.6|40776.6|40799.3|40779.3|40799.3|40779.3|40794.3|40774.3|2
1725449950000|2024-09-04 11:39:10|40799.6|40779.6|40799.3|40779.3|40801.8|40781.8|40799.3|40779.3|3
1725449960000|2024-09-04 11:39:20|40801.8|40781.8|40799.3|40779.3|40802.1|40782.1|40799.3|40779.3|5
1725449970000|2024-09-04 11:39:30|40797.1|40777.1|40794.1|40774.1|40797.1|40777.1|40794.1|40774.1|9
1725449980000|2024-09-04 11:39:40|40791.6|40771.6|40791.6|40771.6|40793.9|40773.9|40791.6|40771.6|9
1725449990000|2024-09-04 11:39:50|40789.3|40769.3|40789.3|40769.3|40789.3|40769.3|40786.6|40766.6|5
1725450000000|2024-09-04 11:40:00|40786.8|40766.8|40784.3|40764.3|40789.1|40769.1|40784.3|40764.3|4
1725450010000|2024-09-04 11:40:10|40787.1|40767.1|40784.3|40764.3|40787.1|40767.1|40784.3|40764.3|7
1725450020000|2024-09-04 11:40:20|40782.1|40762.1|40781.8|40761.8|40784.3|40764.3|40781.8|40761.8|19
1725450030000|2024-09-04 11:40:30|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|9
1725450040000|2024-09-04 11:40:40|40786.6|40766.6|40784.3|40764.3|40786.6|40766.6|40784.3|40764.3|2
1725450050000|2024-09-04 11:40:50|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|3
1725450060000|2024-09-04 11:41:00|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|7
1725450070000|2024-09-04 11:41:10|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|3
1725450080000|2024-09-04 11:41:20|40784.3|40764.3|40789.3|40769.3|40789.3|40769.3|40784.3|40764.3|2
1725450090000|2024-09-04 11:41:30|40789.6|40769.6|40787.1|40767.1|40789.6|40769.6|40787.1|40767.1|3
1725450100000|2024-09-04 11:41:40|40789.3|40769.3|40789.3|40769.3|40789.3|40769.3|40789.3|40769.3|2
1725450110000|2024-09-04 11:41:50|40786.6|40766.6|40784.3|40764.3|40786.6|40766.6|40784.3|40764.3|4
1725450120000|2024-09-04 11:42:00|40787.1|40767.1|40784.1|40764.1|40787.1|40767.1|40784.1|40764.1|18
1725450130000|2024-09-04 11:42:10|40781.8|40761.8|40781.8|40761.8|40781.8|40761.8|40781.8|40761.8|3
1725450150000|2024-09-04 11:42:30|40779.3|40759.3|40776.4|40756.4|40779.3|40759.3|40776.4|40756.4|4
1725450160000|2024-09-04 11:42:40|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|2
1725450180000|2024-09-04 11:43:00|40772.1|40752.1|40774.3|40754.3|40774.3|40754.3|40772.1|40752.1|0
1725450190000|2024-09-04 11:43:10|40771.8|40751.8|40769.1|40749.1|40771.8|40751.8|40768.9|40748.9|2
1725450200000|2024-09-04 11:43:20|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|5
1725450210000|2024-09-04 11:43:30|40769.3|40749.3|40764.3|40744.3|40769.3|40749.3|40764.3|40744.3|2
1725450220000|2024-09-04 11:43:40|||||||||1
1725450230000|2024-09-04 11:43:50|||||||||5
1725450240000|2024-09-04 11:44:00|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|6
1725450250000|2024-09-04 11:44:10|40761.8|40741.8|40764.3|40744.3|40764.3|40744.3|40761.8|40741.8|0
1725450260000|2024-09-04 11:44:20|40762.1|40742.1|40761.8|40741.8|40762.1|40742.1|40761.8|40741.8|3
1725450270000|2024-09-04 11:44:30|40761.6|40741.6|40756.8|40736.8|40761.6|40741.6|40756.6|40736.6|1
1725450280000|2024-09-04 11:44:40|40758.9|40738.9|40754.3|40734.3|40758.9|40738.9|40754.3|40734.3|1
1725450290000|2024-09-04 11:44:50|40754.6|40734.6|40756.8|40736.8|40756.8|40736.8|40754.6|40734.6|1
1725450300000|2024-09-04 11:45:00|40754.6|40734.6|40749.3|40729.3|40759.3|40739.3|40747.1|40727.1|12
1725450310000|2024-09-04 11:45:10|40747.1|40727.1|40746.8|40726.8|40747.1|40727.1|40744.6|40724.6|2
1725450320000|2024-09-04 11:45:20|40744.6|40724.6|40744.4|40724.4|40744.6|40724.6|40744.3|40724.3|5
1725450330000|2024-09-04 11:45:30|40741.9|40721.9|40741.6|40721.6|40741.9|40721.9|40741.6|40721.6|5
1725450340000|2024-09-04 11:45:40|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|5
1725450350000|2024-09-04 11:45:50|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|1
1725450360000|2024-09-04 11:46:00|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|4
1725450370000|2024-09-04 11:46:10|40749.4|40729.4|40734.4|40714.4|40749.4|40729.4|40734.4|40714.4|6
1725450380000|2024-09-04 11:46:20|40736.6|40716.6|40737.1|40717.1|40739.4|40719.4|40734.4|40714.4|1
1725450390000|2024-09-04 11:46:30|40739.4|40719.4|40734.4|40714.4|40739.4|40719.4|40734.4|40714.4|9
1725450400000|2024-09-04 11:46:40|40736.6|40716.6|40736.6|40716.6|40736.6|40716.6|40734.4|40714.4|3
1725450410000|2024-09-04 11:46:50|40734.4|40714.4|40736.6|40716.6|40736.6|40716.6|40734.4|40714.4|8
1725450420000|2024-09-04 11:47:00|40738.9|40718.9|40737.1|40717.1|40738.9|40718.9|40734.6|40714.6|20
1725450430000|2024-09-04 11:47:10|40739.4|40719.4|40736.6|40716.6|40739.4|40719.4|40736.6|40716.6|2
1725450440000|2024-09-04 11:47:20|40734.4|40714.4|40736.9|40716.9|40737.1|40717.1|40734.4|40714.4|5
1725450450000|2024-09-04 11:47:30|40734.6|40714.6|40734.4|40714.4|40734.6|40714.6|40734.4|40714.4|2
1725450460000|2024-09-04 11:47:40|40732.1|40712.1|40736.9|40716.9|40736.9|40716.9|40731.9|40711.9|7
1725450470000|2024-09-04 11:47:50|40737.1|40717.1|40741.9|40721.9|40741.9|40721.9|40737.1|40717.1|9
1725450480000|2024-09-04 11:48:00|40739.6|40719.6|40739.4|40719.4|40739.6|40719.6|40739.4|40719.4|6
1725450490000|2024-09-04 11:48:10|40737.1|40717.1|40739.4|40719.4|40739.6|40719.6|40736.9|40716.9|4
1725450500000|2024-09-04 11:48:20|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|0
1725450510000|2024-09-04 11:48:30|40739.4|40719.4|40741.6|40721.6|40741.9|40721.9|40739.4|40719.4|2
1725450520000|2024-09-04 11:48:40|40743.9|40723.9|40741.9|40721.9|40744.1|40724.1|40741.6|40721.6|0
1725450540000|2024-09-04 11:49:00|40741.6|40721.6|40739.4|40719.4|40741.6|40721.6|40739.4|40719.4|8
1725450550000|2024-09-04 11:49:10|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|3
1725450560000|2024-09-04 11:49:20|||||||||4
1725450570000|2024-09-04 11:49:30|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|10
1725450580000|2024-09-04 11:49:40|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|2
1725450590000|2024-09-04 11:49:50|40739.4|40719.4|40741.6|40721.6|40741.6|40721.6|40739.4|40719.4|4
1725450600000|2024-09-04 11:50:00|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|3
1725450620000|2024-09-04 11:50:20|40736.9|40716.9|40729.6|40709.6|40736.9|40716.9|40729.6|40709.6|16
1725450630000|2024-09-04 11:50:30|40731.9|40711.9|40734.1|40714.1|40734.4|40714.4|40731.9|40711.9|6
1725450640000|2024-09-04 11:50:40|40734.4|40714.4|40736.6|40716.6|40736.6|40716.6|40734.4|40714.4|4
1725450650000|2024-09-04 11:50:50|||||||||2
1725450660000|2024-09-04 11:51:00|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|1
1725450670000|2024-09-04 11:51:10|40741.6|40721.6|40739.1|40719.1|40741.6|40721.6|40739.1|40719.1|1
1725450680000|2024-09-04 11:51:20|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|2
1725450690000|2024-09-04 11:51:30|40739.4|40719.4|40739.1|40719.1|40739.4|40719.4|40739.1|40719.1|4
1725450700000|2024-09-04 11:51:40|40741.4|40721.4|40744.1|40724.1|40744.1|40724.1|40741.4|40721.4|1
1725450710000|2024-09-04 11:51:50|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|11
1725450720000|2024-09-04 11:52:00|40746.6|40726.6|40741.6|40721.6|40746.6|40726.6|40741.6|40721.6|9
1725450730000|2024-09-04 11:52:10|40739.4|40719.4|40738.9|40718.9|40741.6|40721.6|40738.9|40718.9|1
1725450740000|2024-09-04 11:52:20|40739.1|40719.1|40741.6|40721.6|40743.9|40723.9|40738.9|40718.9|15
1725450750000|2024-09-04 11:52:30|40743.9|40723.9|40744.4|40724.4|40744.4|40724.4|40743.9|40723.9|2
1725450760000|2024-09-04 11:52:40|40746.2|40726.2|40746.6|40726.6|40746.6|40726.6|40746.2|40726.2|1
1725450770000|2024-09-04 11:52:50|40746.4|40726.4|40746.6|40726.6|40746.6|40726.6|40746.4|40726.4|0
1725450780000|2024-09-04 11:53:00|||||||||6
1725450790000|2024-09-04 11:53:10|40744.4|40724.4|40751.6|40731.6|40751.6|40731.6|40744.1|40724.1|17
1725450800000|2024-09-04 11:53:20|||||||||1
1725450810000|2024-09-04 11:53:30|||||||||1
1725450820000|2024-09-04 11:53:40|40751.4|40731.4|40749.1|40729.1|40751.4|40731.4|40749.1|40729.1|3
1725450830000|2024-09-04 11:53:50|40746.6|40726.6|40744.4|40724.4|40746.6|40726.6|40744.4|40724.4|2
1725450840000|2024-09-04 11:54:00|40739.4|40719.4|40738.9|40718.9|40739.4|40719.4|40738.9|40718.9|6
1725450850000|2024-09-04 11:54:10|40736.6|40716.6|40736.6|40716.6|40738.9|40718.9|40733.9|40713.9|2
1725450860000|2024-09-04 11:54:20|40736.4|40716.4|40731.6|40711.6|40736.4|40716.4|40731.6|40711.6|6
1725450870000|2024-09-04 11:54:30|40731.4|40711.4|40729.1|40709.1|40731.4|40711.4|40726.9|40706.9|5
1725450880000|2024-09-04 11:54:40|40726.9|40706.9|40724.4|40704.4|40729.4|40709.4|40724.1|40704.1|1
1725450890000|2024-09-04 11:54:50|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|5
1725450900000|2024-09-04 11:55:00|40728.9|40708.9|40731.4|40711.4|40731.4|40711.4|40728.9|40708.9|3
1725450910000|2024-09-04 11:55:10|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|0
1725450920000|2024-09-04 11:55:20|40734.1|40714.1|40736.6|40716.6|40736.6|40716.6|40734.1|40714.1|2
1725450930000|2024-09-04 11:55:30|40738.9|40718.9|40739.1|40719.1|40739.1|40719.1|40738.9|40718.9|3
1725450940000|2024-09-04 11:55:40|40741.4|40721.4|40741.6|40721.6|40741.6|40721.6|40741.4|40721.4|0
1725450950000|2024-09-04 11:55:50|40744.4|40724.4|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|7
1725450960000|2024-09-04 11:56:00|40751.6|40731.6|40756.7|40736.7|40756.7|40736.7|40751.6|40731.6|11
1725450970000|2024-09-04 11:56:10|40758.9|40738.9|40761.7|40741.7|40763.7|40743.7|40758.9|40738.9|1
1725450980000|2024-09-04 11:56:20|40763.9|40743.9|40761.7|40741.7|40764.2|40744.2|40761.7|40741.7|0
1725450990000|2024-09-04 11:56:30|40763.9|40743.9|40768.9|40748.9|40768.9|40748.9|40763.9|40743.9|9
1725451000000|2024-09-04 11:56:40|40771.4|40751.4|40773.9|40753.9|40773.9|40753.9|40771.2|40751.2|4
1725451010000|2024-09-04 11:56:50|40776.2|40756.2|40778.9|40758.9|40778.9|40758.9|40776.2|40756.2|4
1725451020000|2024-09-04 11:57:00|40779.2|40759.2|40788.9|40768.9|40788.9|40768.9|40779.2|40759.2|6
1725451030000|2024-09-04 11:57:10|40791.4|40771.4|40791.4|40771.4|40791.4|40771.4|40791.4|40771.4|1
1725451050000|2024-09-04 11:57:30|40789.2|40769.2|40791.4|40771.4|40791.4|40771.4|40789.2|40769.2|0
1725451060000|2024-09-04 11:57:40|40789.2|40769.2|40783.9|40763.9|40789.2|40769.2|40783.9|40763.9|3
1725451070000|2024-09-04 11:57:50|40786.2|40766.2|40783.9|40763.9|40786.4|40766.4|40783.9|40763.9|2
1725451080000|2024-09-04 11:58:00|40786.2|40766.2|40781.4|40761.4|40786.2|40766.2|40781.4|40761.4|5
1725451090000|2024-09-04 11:58:10|40781.2|40761.2|40781.2|40761.2|40781.2|40761.2|40781.2|40761.2|0
1725451100000|2024-09-04 11:58:20|40781.4|40761.4|40783.9|40763.9|40783.9|40763.9|40781.4|40761.4|5
1725451110000|2024-09-04 11:58:30|40781.7|40761.7|40776.9|40756.9|40781.7|40761.7|40776.9|40756.9|15
1725451120000|2024-09-04 11:58:40|40779.2|40759.2|40774.4|40754.4|40779.2|40759.2|40774.4|40754.4|1
1725451130000|2024-09-04 11:58:50|40776.7|40756.7|40774.2|40754.2|40776.7|40756.7|40774.2|40754.2|1
1725451140000|2024-09-04 11:59:00|40774.4|40754.4|40774.4|40754.4|40774.4|40754.4|40774.4|40754.4|0
1725451150000|2024-09-04 11:59:10|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40774.4|40754.4|2
1725451160000|2024-09-04 11:59:20|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|4
1725451170000|2024-09-04 11:59:30|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|5
1725451180000|2024-09-04 11:59:40|40781.2|40761.2|40781.7|40761.7|40781.7|40761.7|40781.2|40761.2|1
1725451190000|2024-09-04 11:59:50|40783.9|40763.9|40786.4|40766.4|40786.4|40766.4|40783.9|40763.9|7
1725451200000|2024-09-04 12:00:00|40786.7|40766.7|40781.4|40761.4|40786.7|40766.7|40781.4|40761.4|13
1725451210000|2024-09-04 12:00:10|40776.7|40756.7|40773.9|40753.9|40776.7|40756.7|40771.2|40751.2|7
1725451220000|2024-09-04 12:00:20|40771.7|40751.7|40766.7|40746.7|40771.7|40751.7|40766.7|40746.7|8
1725451230000|2024-09-04 12:00:30|40766.4|40746.4|40753.9|40733.9|40766.4|40746.4|40753.9|40733.9|9
1725451240000|2024-09-04 12:00:40|40751.7|40731.7|40751.2|40731.2|40751.7|40731.7|40746.7|40726.7|8
1725451250000|2024-09-04 12:00:50|40753.9|40733.9|40756.7|40736.7|40756.7|40736.7|40749.4|40729.4|21
1725451260000|2024-09-04 12:01:00|40758.9|40738.9|40763.9|40743.9|40763.9|40743.9|40756.7|40736.7|16
1725451270000|2024-09-04 12:01:10|40766.2|40746.2|40768.9|40748.9|40768.9|40748.9|40766.2|40746.2|8
1725451280000|2024-09-04 12:01:20|40766.7|40746.7|40766.7|40746.7|40768.9|40748.9|40766.4|40746.4|5
1725451290000|2024-09-04 12:01:30|40768.9|40748.9|40766.2|40746.2|40768.9|40748.9|40763.9|40743.9|7
1725451300000|2024-09-04 12:01:40|40766.4|40746.4|40763.9|40743.9|40768.7|40748.7|40763.9|40743.9|6
1725451310000|2024-09-04 12:01:50|40766.2|40746.2|40756.2|40736.2|40766.2|40746.2|40756.2|40736.2|9
1725451320000|2024-09-04 12:02:00|40751.7|40731.7|40746.4|40726.4|40751.7|40731.7|40746.4|40726.4|3
1725451330000|2024-09-04 12:02:10|40743.9|40723.9|40741.7|40721.7|40743.9|40723.9|40741.7|40721.7|4
1725451340000|2024-09-04 12:02:20|40743.9|40723.9|40741.7|40721.7|40743.9|40723.9|40738.9|40718.9|3
1725451350000|2024-09-04 12:02:30|40743.9|40723.9|40741.7|40721.7|40743.9|40723.9|40739.2|40719.2|3
1725451360000|2024-09-04 12:02:40|40741.4|40721.4|40743.9|40723.9|40743.9|40723.9|40741.4|40721.4|13
1725451370000|2024-09-04 12:02:50|40746.2|40726.2|40748.5|40728.5|40748.5|40728.5|40746.2|40726.2|1
1725451380000|2024-09-04 12:03:00|40748.9|40728.9|40743.9|40723.9|40748.9|40728.9|40741.7|40721.7|12
1725451390000|2024-09-04 12:03:10|40741.7|40721.7|40739.2|40719.2|40743.9|40723.9|40739.2|40719.2|4
1725451400000|2024-09-04 12:03:20|40738.9|40718.9|40728.9|40708.9|40738.9|40718.9|40726.7|40706.7|10
1725451410000|2024-09-04 12:03:30|40729.4|40709.4|40731.7|40711.7|40731.7|40711.7|40728.9|40708.9|2
1725451420000|2024-09-04 12:03:40|40731.2|40711.2|40729.4|40709.4|40731.7|40711.7|40726.7|40706.7|4
1725451430000|2024-09-04 12:03:50|40731.7|40711.7|40718.9|40698.9|40731.7|40711.7|40718.9|40698.9|11
1725451440000|2024-09-04 12:04:00|40719.2|40699.2|40723.9|40703.9|40724.4|40704.4|40719.2|40699.2|7
1725451450000|2024-09-04 12:04:10|40724.4|40704.4|40728.9|40708.9|40728.9|40708.9|40724.4|40704.4|2
1725451460000|2024-09-04 12:04:20|||||||||4
1725451470000|2024-09-04 12:04:30|40731.2|40711.2|40733.7|40713.7|40733.7|40713.7|40731.2|40711.2|3
1725451480000|2024-09-04 12:04:40|40731.4|40711.4|40728.9|40708.9|40731.4|40711.4|40726.2|40706.2|5
1725451490000|2024-09-04 12:04:50|40726.7|40706.7|40726.4|40706.4|40728.9|40708.9|40726.4|40706.4|4
1725451500000|2024-09-04 12:05:00|40726.7|40706.7|40743.7|40723.7|40743.7|40723.7|40723.9|40703.9|26
1725451510000|2024-09-04 12:05:10|40746|40726|40746|40726|40746|40726|40746|40726|1
1725451520000|2024-09-04 12:05:20|40748.7|40728.7|40748.9|40728.9|40748.9|40728.9|40743.9|40723.9|11
1725451530000|2024-09-04 12:05:30|40751.4|40731.4|40768.9|40748.9|40768.9|40748.9|40751.4|40731.4|22
1725451540000|2024-09-04 12:05:40|40769.2|40749.2|40771.4|40751.4|40771.7|40751.7|40768.9|40748.9|10
1725451550000|2024-09-04 12:05:50|40769.2|40749.2|40768.9|40748.9|40773.9|40753.9|40768.9|40748.9|10
1725451560000|2024-09-04 12:06:00|40771.2|40751.2|40758.9|40738.9|40771.2|40751.2|40758.9|40738.9|5
1725451570000|2024-09-04 12:06:10|40754.4|40734.4|40748.9|40728.9|40754.4|40734.4|40748.9|40728.9|6
1725451580000|2024-09-04 12:06:20|||||||||1
1725451590000|2024-09-04 12:06:30|40749.2|40729.2|40751.7|40731.7|40751.7|40731.7|40748.9|40728.9|11
1725451600000|2024-09-04 12:06:40|40751.4|40731.4|40753.9|40733.9|40753.9|40733.9|40751.4|40731.4|3
1725451610000|2024-09-04 12:06:50|40756.2|40736.2|40759.2|40739.2|40759.2|40739.2|40756.2|40736.2|6
1725451620000|2024-09-04 12:07:00|40764|40744|40779|40759|40779|40759|40764|40744|21
1725451630000|2024-09-04 12:07:10|40779.2|40759.2|40793.7|40773.7|40793.7|40773.7|40779.2|40759.2|13
1725451640000|2024-09-04 12:07:20|40794|40774|40786.7|40766.7|40794|40774|40786.7|40766.7|16
1725451650000|2024-09-04 12:07:30|40784.4|40764.4|40786.7|40766.7|40791.7|40771.7|40784.4|40764.4|12
1725451660000|2024-09-04 12:07:40|40789|40769|40789|40769|40791.5|40771.5|40789|40769|10
1725451670000|2024-09-04 12:07:50|40786.7|40766.7|40784|40764|40786.7|40766.7|40781.5|40761.5|10
1725451680000|2024-09-04 12:08:00|40781.7|40761.7|40774|40754|40781.7|40761.7|40774|40754|3
1725451690000|2024-09-04 12:08:10|40771.7|40751.7|40771.2|40751.2|40771.7|40751.7|40771.2|40751.2|2
1725451700000|2024-09-04 12:08:20|40769|40749|40774|40754|40774|40754|40769|40749|5
1725451710000|2024-09-04 12:08:30|40774.2|40754.2|40774.2|40754.2|40774.4|40754.4|40774.2|40754.2|1
1725451720000|2024-09-04 12:08:40|40779.2|40759.2|40793.7|40773.7|40793.7|40773.7|40779.2|40759.2|13
1725451730000|2024-09-04 12:08:50|40794|40774|40784|40764|40794|40774|40784|40764|29
1725451740000|2024-09-04 12:09:00|40784.2|40764.2|40781.5|40761.5|40786.7|40766.7|40779.2|40759.2|6
1725451750000|2024-09-04 12:09:10|40779.2|40759.2|40796.2|40776.2|40796.2|40776.2|40779.2|40759.2|16
1725451760000|2024-09-04 12:09:20|40799|40779|40799|40779|40799|40779|40799|40779|4
1725451770000|2024-09-04 12:09:30|40799.2|40779.2|40804|40784|40804|40784|40799|40779|20
1725451780000|2024-09-04 12:09:40|40804.2|40784.2|40804|40784|40804.2|40784.2|40804|40784|3
1725451790000|2024-09-04 12:09:50|40806.7|40786.7|40824|40804|40826.7|40806.7|40804|40784|45
1725451800000|2024-09-04 12:10:00|40824.2|40804.2|40801.5|40781.5|40824.2|40804.2|40801.5|40781.5|35
1725451810000|2024-09-04 12:10:10|40801.2|40781.2|40789|40769|40801.2|40781.2|40788.7|40768.7|18
1725451820000|2024-09-04 12:10:20|40786.5|40766.5|40798.7|40778.7|40798.7|40778.7|40786.5|40766.5|20
1725451830000|2024-09-04 12:10:30|40801|40781|40818.7|40798.7|40818.7|40798.7|40801|40781|8
1725451840000|2024-09-04 12:10:40|40824|40804|40821.2|40801.2|40826.7|40806.7|40821.2|40801.2|21
1725451850000|2024-09-04 12:10:50|40824|40804|40821.7|40801.7|40824|40804|40821.2|40801.2|9
1725451860000|2024-09-04 12:11:00|40821.5|40801.5|40836.5|40816.5|40836.5|40816.5|40821.5|40801.5|19
1725451870000|2024-09-04 12:11:10|40836.2|40816.2|40834|40814|40836.2|40816.2|40831.2|40811.2|3
1725451880000|2024-09-04 12:11:20|40833.7|40813.7|40844|40824|40844|40824|40833.7|40813.7|24
1725451890000|2024-09-04 12:11:30|40844.2|40824.2|40844|40824|40849|40829|40844|40824|16
1725451900000|2024-09-04 12:11:40|40839.4|40819.4|40834|40814|40839.4|40819.4|40834|40814|19
1725451910000|2024-09-04 12:11:50|40836.2|40816.2|40836.2|40816.2|40836.2|40816.2|40836.2|40816.2|5
1725451920000|2024-09-04 12:12:00|40836.5|40816.5|40841.2|40821.2|40841.2|40821.2|40834|40814|14
1725451930000|2024-09-04 12:12:10|40843.5|40823.5|40844|40824|40844|40824|40841.2|40821.2|7
1725451940000|2024-09-04 12:12:20|40846.2|40826.2|40849|40829|40849|40829|40844|40824|8
1725451950000|2024-09-04 12:12:30|40846.5|40826.5|40838.7|40818.7|40846.5|40826.5|40838.7|40818.7|11
1725451960000|2024-09-04 12:12:40|40839|40819|40841.2|40821.2|40841.2|40821.2|40839|40819|4
1725451970000|2024-09-04 12:12:50|40844|40824|40841.2|40821.2|40844|40824|40841.2|40821.2|6
1725451980000|2024-09-04 12:13:00|40843.5|40823.5|40844|40824|40844|40824|40841.2|40821.2|3
1725451990000|2024-09-04 12:13:10|40846.7|40826.7|40849.2|40829.2|40849.2|40829.2|40846.7|40826.7|6
1725452000000|2024-09-04 12:13:20|40853.7|40833.7|40859|40839|40859|40839|40853.7|40833.7|15
1725452010000|2024-09-04 12:13:30|40861.2|40841.2|40849|40829|40861.2|40841.2|40849|40829|18
1725452020000|2024-09-04 12:13:40|40851.2|40831.2|40851.2|40831.2|40851.5|40831.5|40849|40829|5
1725452030000|2024-09-04 12:13:50|40849.2|40829.2|40851.5|40831.5|40854|40834|40849|40829|9
1725452040000|2024-09-04 12:14:00|40851.7|40831.7|40851.7|40831.7|40854|40834|40849|40829|10
1725452050000|2024-09-04 12:14:10|40849|40829|40849|40829|40849.2|40829.2|40849|40829|1
1725452060000|2024-09-04 12:14:20|40851.7|40831.7|40856.5|40836.5|40856.5|40836.5|40849|40829|9
1725452070000|2024-09-04 12:14:30|40854|40834|40854|40834|40854|40834|40854|40834|1
1725452080000|2024-09-04 12:14:40|||||||||3
1725452090000|2024-09-04 12:14:50|40851.7|40831.7|40854|40834|40854|40834|40851.7|40831.7|10
1725452100000|2024-09-04 12:15:00|40849.4|40829.4|40851.2|40831.2|40851.2|40831.2|40849|40829|15
1725452110000|2024-09-04 12:15:10|40851.5|40831.5|40849|40829|40854|40834|40849|40829|12
1725452120000|2024-09-04 12:15:20|40854|40834|40853.7|40833.7|40854|40834|40853.7|40833.7|2
1725452130000|2024-09-04 12:15:30|40854|40834|40856.2|40836.2|40858.5|40838.5|40849.4|40829.4|16
1725452140000|2024-09-04 12:15:40|40854|40834|40859|40839|40859|40839|40854|40834|4
1725452150000|2024-09-04 12:15:50|40856.5|40836.5|40844|40824|40856.5|40836.5|40841.5|40821.5|12
1725452160000|2024-09-04 12:16:00|40846.7|40826.7|40856.2|40836.2|40856.2|40836.2|40846.7|40826.7|18
1725452170000|2024-09-04 12:16:10|40856.7|40836.7|40854|40834|40856.7|40836.7|40854|40834|6
1725452180000|2024-09-04 12:16:20|40853.7|40833.7|40854|40834|40854|40834|40851.2|40831.2|4
1725452190000|2024-09-04 12:16:30|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|1
1725452200000|2024-09-04 12:16:40|40854|40834|40854|40834|40854|40834|40853.7|40833.7|1
1725452210000|2024-09-04 12:16:50|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|40853.7|40833.7|3
1725452220000|2024-09-04 12:17:00|40853.5|40833.5|40866.9|40846.9|40869|40849|40853.5|40833.5|15
1725452230000|2024-09-04 12:17:10|40866.7|40846.7|40869|40849|40871.7|40851.7|40866.5|40846.5|14
1725452240000|2024-09-04 12:17:20|40868.7|40848.7|40858.5|40838.5|40869|40849|40858.5|40838.5|12
1725452250000|2024-09-04 12:17:30|40859|40839|40861.5|40841.5|40861.5|40841.5|40856.2|40836.2|17
1725452260000|2024-09-04 12:17:40|40864|40844|40861.7|40841.7|40864|40844|40859|40839|13
1725452270000|2024-09-04 12:17:50|40859.4|40839.4|40861.7|40841.7|40861.7|40841.7|40859|40839|4
1725452280000|2024-09-04 12:18:00|40864|40844|40864|40844|40864.2|40844.2|40864|40844|6
1725452290000|2024-09-04 12:18:10|40861.7|40841.7|40856.3|40836.3|40864|40844|40856.3|40836.3|19
1725452300000|2024-09-04 12:18:20|40854|40834|40849|40829|40854|40834|40849|40829|8
1725452310000|2024-09-04 12:18:30|||||||||8
1725452320000|2024-09-04 12:18:40|40846.7|40826.7|40849|40829|40849|40829|40846.7|40826.7|4
1725452330000|2024-09-04 12:18:50|40851.3|40831.3|40856.5|40836.5|40856.5|40836.5|40851.3|40831.3|3
1725452340000|2024-09-04 12:19:00|40858.8|40838.8|40863.8|40843.8|40863.8|40843.8|40858.8|40838.8|5
1725452350000|2024-09-04 12:19:10|40861.3|40841.3|40859|40839|40861.3|40841.3|40859|40839|1
1725452360000|2024-09-04 12:19:20|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|40854.2|40834.2|2
1725452370000|2024-09-04 12:19:30|40856.3|40836.3|40854|40834|40856.7|40836.7|40854|40834|3
1725452390000|2024-09-04 12:19:50|40851.7|40831.7|40844|40824|40851.7|40831.7|40841.7|40821.7|3
1725452400000|2024-09-04 12:20:00|40841.7|40821.7|40836.5|40816.5|40841.7|40821.7|40836.3|40816.3|4
1725452410000|2024-09-04 12:20:10|40836.3|40816.3|40829.5|40809.5|40836.7|40816.7|40829.5|40809.5|14
1725452420000|2024-09-04 12:20:20|40834|40814|40834|40814|40834|40814|40831.5|40811.5|5
1725452430000|2024-09-04 12:20:30|40833.8|40813.8|40829|40809|40833.8|40813.8|40829|40809|4
1725452440000|2024-09-04 12:20:40|40828.8|40808.8|40828.5|40808.5|40828.8|40808.8|40828.5|40808.5|3
1725452450000|2024-09-04 12:20:50|40826.3|40806.3|40826.3|40806.3|40826.3|40806.3|40826.3|40806.3|5
1725452460000|2024-09-04 12:21:00|40824|40804|40824|40804|40824|40804|40824|40804|12
1725452470000|2024-09-04 12:21:10|||||||||2
1725452480000|2024-09-04 12:21:20|40817|40797|40811.7|40791.7|40817|40797|40811.7|40791.7|5
1725452490000|2024-09-04 12:21:30|40814|40794|40811.3|40791.3|40814|40794|40811.3|40791.3|6
1725452500000|2024-09-04 12:21:40|40809|40789|40811.5|40791.5|40811.7|40791.7|40809|40789|5
1725452510000|2024-09-04 12:21:50|40811.3|40791.3|40809|40789|40811.5|40791.5|40809|40789|0
1725452520000|2024-09-04 12:22:00|40811.3|40791.3|40818.8|40798.8|40818.8|40798.8|40809|40789|10
1725452530000|2024-09-04 12:22:10|40816.5|40796.5|40818.8|40798.8|40819|40799|40816.3|40796.3|4
1725452540000|2024-09-04 12:22:20|40816.5|40796.5|40824|40804|40824|40804|40816.3|40796.3|12
1725452550000|2024-09-04 12:22:30|40821.3|40801.3|40824|40804|40824|40804|40821.3|40801.3|1
1725452560000|2024-09-04 12:22:40|40821.3|40801.3|40814|40794|40821.5|40801.5|40814|40794|8
1725452570000|2024-09-04 12:22:50|40814.2|40794.2|40814|40794|40814.2|40794.2|40814|40794|3
1725452580000|2024-09-04 12:23:00|40819|40799|40819|40799|40819|40799|40818.8|40798.8|7
1725452590000|2024-09-04 12:23:10|40819.2|40799.2|40821.3|40801.3|40821.5|40801.5|40819|40799|0
1725452600000|2024-09-04 12:23:20|40819|40799|40819|40799|40823.8|40803.8|40819|40799|2
1725452610000|2024-09-04 12:23:30|40821.3|40801.3|40816.5|40796.5|40824|40804|40816.5|40796.5|8
1725452620000|2024-09-04 12:23:40|40816.3|40796.3|40814|40794|40816.3|40796.3|40814|40794|3
1725452630000|2024-09-04 12:23:50|40811.7|40791.7|40811.5|40791.5|40814|40794|40809|40789|0
1725452640000|2024-09-04 12:24:00|40811.3|40791.3|40814|40794|40814|40794|40809|40789|3
1725452650000|2024-09-04 12:24:10|40816.3|40796.3|40818.8|40798.8|40821.3|40801.3|40816.3|40796.3|13
1725452660000|2024-09-04 12:24:20|40819|40799|40819|40799|40819|40799|40814|40794|5
1725452670000|2024-09-04 12:24:30|40816.7|40796.7|40816.3|40796.3|40816.7|40796.7|40814|40794|1
1725452680000|2024-09-04 12:24:40|40814|40794|40814|40794|40814|40794|40814|40794|0
1725452690000|2024-09-04 12:24:50|40819|40799|40814|40794|40819|40799|40814|40794|4
1725452700000|2024-09-04 12:25:00|40818.8|40798.8|40821.7|40801.7|40821.7|40801.7|40816.3|40796.3|17
1725452710000|2024-09-04 12:25:10|40819.5|40799.5|40819|40799|40821.5|40801.5|40819|40799|6
1725452720000|2024-09-04 12:25:20|||||||||1
1725452730000|2024-09-04 12:25:30|40816.3|40796.3|40814|40794|40816.7|40796.7|40814|40794|9
1725452740000|2024-09-04 12:25:40|40819|40799|40819|40799|40819|40799|40819|40799|11
1725452750000|2024-09-04 12:25:50|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|40819.2|40799.2|2
1725452760000|2024-09-04 12:26:00|40819.5|40799.5|40819.2|40799.2|40819.5|40799.5|40819.2|40799.2|7
1725452770000|2024-09-04 12:26:10|40821.7|40801.7|40824|40804|40826.3|40806.3|40821.7|40801.7|13
1725452780000|2024-09-04 12:26:20|40821.7|40801.7|40824|40804|40826.3|40806.3|40821.5|40801.5|2
1725452790000|2024-09-04 12:26:30|40821.7|40801.7|40809|40789|40821.7|40801.7|40809|40789|16
1725452800000|2024-09-04 12:26:40|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|6
1725452810000|2024-09-04 12:26:50|40809.2|40789.2|40811.7|40791.7|40811.7|40791.7|40809.2|40789.2|2
1725452820000|2024-09-04 12:27:00|40814|40794|40814|40794|40816.3|40796.3|40814|40794|5
1725452830000|2024-09-04 12:27:10|40813.8|40793.8|40806.3|40786.3|40813.8|40793.8|40804|40784|1
1725452840000|2024-09-04 12:27:20|40806.7|40786.7|40811.3|40791.3|40811.3|40791.3|40806.5|40786.5|4
1725452850000|2024-09-04 12:27:30|40809|40789|40809|40789|40809|40789|40809|40789|1
1725452860000|2024-09-04 12:27:40|40806.3|40786.3|40809|40789|40809|40789|40806.3|40786.3|3
1725452870000|2024-09-04 12:27:50|40811.3|40791.3|40809|40789|40811.5|40791.5|40809|40789|4
1725452880000|2024-09-04 12:28:00|40808.8|40788.8|40809|40789|40809|40789|40808.8|40788.8|6
1725452890000|2024-09-04 12:28:10|40811.3|40791.3|40813.8|40793.8|40813.8|40793.8|40811.3|40791.3|3
1725452900000|2024-09-04 12:28:20|40813.5|40793.5|40814|40794|40814|40794|40813.5|40793.5|6
1725452920000|2024-09-04 12:28:40|40816.3|40796.3|40816.3|40796.3|40816.3|40796.3|40816.3|40796.3|1
1725452930000|2024-09-04 12:28:50|40814|40794|40817|40797|40817|40797|40814|40794|3
1725452940000|2024-09-04 12:29:00|40816.7|40796.7|40819.2|40799.2|40819.2|40799.2|40816.7|40796.7|1
1725452960000|2024-09-04 12:29:20|40823.8|40803.8|40824|40804|40824|40804|40821.3|40801.3|3
1725452980000|2024-09-04 12:29:40|40821.5|40801.5|40819|40799|40821.5|40801.5|40819|40799|3
1725452990000|2024-09-04 12:29:50|40821.3|40801.3|40819|40799|40821.3|40801.3|40819|40799|12
1725453000000|2024-09-04 12:30:00|40821.3|40801.3|40824|40804|40824|40804|40819|40799|4
1725453010000|2024-09-04 12:30:10|40823.8|40803.8|40824|40804|40829|40809|40823.8|40803.8|24
1725453020000|2024-09-04 12:30:20|40823.8|40803.8|40826.5|40806.5|40828.8|40808.8|40823.8|40803.8|5
1725453030000|2024-09-04 12:30:30|||||||||3
1725453040000|2024-09-04 12:30:40|40828.8|40808.8|40829|40809|40829|40809|40828.8|40808.8|5
1725453050000|2024-09-04 12:30:50|40828.8|40808.8|40828.8|40808.8|40829|40809|40828.8|40808.8|0
1725453060000|2024-09-04 12:31:00|40829|40809|40834|40814|40834|40814|40829|40809|14
1725453070000|2024-09-04 12:31:10|40833.8|40813.8|40838.8|40818.8|40838.8|40818.8|40833.8|40813.8|11
1725453080000|2024-09-04 12:31:20|40841.1|40821.1|40849|40829|40849|40829|40841.1|40821.1|9
1725453090000|2024-09-04 12:31:30|40848.8|40828.8|40853.6|40833.6|40853.6|40833.6|40848.8|40828.8|6
1725453100000|2024-09-04 12:31:40|40856.3|40836.3|40859|40839|40859|40839|40856.3|40836.3|2
1725453110000|2024-09-04 12:31:50|40861.3|40841.3|40856.3|40836.3|40861.3|40841.3|40856.3|40836.3|2
1725453120000|2024-09-04 12:32:00|40854|40834|40851.1|40831.1|40854|40834|40851.1|40831.1|3
1725453130000|2024-09-04 12:32:10|40846.3|40826.3|40841.3|40821.3|40846.3|40826.3|40841.1|40821.1|1
1725453140000|2024-09-04 12:32:20|40839|40819|40844|40824|40844|40824|40839|40819|4
1725453150000|2024-09-04 12:32:30|40846.5|40826.5|40844.3|40824.3|40846.5|40826.5|40844|40824|3
1725453160000|2024-09-04 12:32:40|40844|40824|40843.8|40823.8|40844.3|40824.3|40843.8|40823.8|2
1725453170000|2024-09-04 12:32:50|40841.5|40821.5|40853.8|40833.8|40853.8|40833.8|40839|40819|14
1725453180000|2024-09-04 12:33:00|40856.1|40836.1|40856.3|40836.3|40856.3|40836.3|40853.8|40833.8|2
1725453190000|2024-09-04 12:33:10|40856.5|40836.5|40861.5|40841.5|40861.5|40841.5|40856.5|40836.5|6
1725453200000|2024-09-04 12:33:20|40864|40844|40866.5|40846.5|40869|40849|40864|40844|2
1725453210000|2024-09-04 12:33:30|40868.8|40848.8|40866.5|40846.5|40869|40849|40864|40844|2
1725453220000|2024-09-04 12:33:40|40868.8|40848.8|40869|40849|40873.8|40853.8|40868.8|40848.8|29
1725453230000|2024-09-04 12:33:50|40871.3|40851.3|40874|40854|40874|40854|40871.3|40851.3|3
1725453240000|2024-09-04 12:34:00|40871.8|40851.8|40868.8|40848.8|40874|40854|40866.5|40846.5|11
1725453250000|2024-09-04 12:34:10|40869|40849|40864|40844|40869|40849|40864|40844|14
1725453260000|2024-09-04 12:34:20|40861.5|40841.5|40861.5|40841.5|40864|40844|40861.5|40841.5|2
1725453270000|2024-09-04 12:34:30|40864|40844|40864|40844|40864|40844|40859|40839|3
1725453280000|2024-09-04 12:34:40|||||||||3
1725453290000|2024-09-04 12:34:50|40861.3|40841.3|40864|40844|40864|40844|40861.3|40841.3|7
1725453300000|2024-09-04 12:35:00|40866.5|40846.5|40868.8|40848.8|40871.1|40851.1|40866.5|40846.5|13
1725453310000|2024-09-04 12:35:10|40864|40844|40864|40844|40864|40844|40863.8|40843.8|10
1725453320000|2024-09-04 12:35:20|40863.8|40843.8|40863.8|40843.8|40863.8|40843.8|40863.6|40843.6|7
1725453330000|2024-09-04 12:35:30|40864|40844|40864|40844|40866.3|40846.3|40864|40844|8
1725453340000|2024-09-04 12:35:40|40866.3|40846.3|40864|40844|40868.8|40848.8|40864|40844|12
1725453350000|2024-09-04 12:35:50|40869|40849|40866.8|40846.8|40869|40849|40866.8|40846.8|2
1725453360000|2024-09-04 12:36:00|40864.5|40844.5|40864|40844|40869|40849|40863.8|40843.8|9
1725453370000|2024-09-04 12:36:10|40866.3|40846.3|40863.8|40843.8|40866.3|40846.3|40863.8|40843.8|5
1725453380000|2024-09-04 12:36:20|40861.5|40841.5|40856.3|40836.3|40863.8|40843.8|40856.3|40836.3|4
1725453390000|2024-09-04 12:36:30|40858.8|40838.8|40854|40834|40858.8|40838.8|40854|40834|10
1725453400000|2024-09-04 12:36:40|40853.8|40833.8|40858.8|40838.8|40858.8|40838.8|40853.8|40833.8|6
1725453410000|2024-09-04 12:36:50|40859|40839|40859|40839|40859|40839|40859|40839|2
1725453420000|2024-09-04 12:37:00|40863.8|40843.8|40861.3|40841.3|40863.8|40843.8|40861.3|40841.3|11
1725453430000|2024-09-04 12:37:10|40861.1|40841.1|40856.3|40836.3|40861.3|40841.3|40856.3|40836.3|2
1725453440000|2024-09-04 12:37:20|40854|40834|40854|40834|40854|40834|40854|40834|2
1725453450000|2024-09-04 12:37:30|40849.5|40829.5|40848.8|40828.8|40849.5|40829.5|40848.8|40828.8|9
1725453460000|2024-09-04 12:37:40|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|40844|40824|6
1725453470000|2024-09-04 12:37:50|40841.5|40821.5|40839|40819|40843.8|40823.8|40839|40819|6
1725453480000|2024-09-04 12:38:00|40836.8|40816.8|40838.6|40818.6|40838.6|40818.6|40834|40814|9
1725453490000|2024-09-04 12:38:10|40841.1|40821.1|40838.6|40818.6|40843.3|40823.3|40838.6|40818.6|6
1725453500000|2024-09-04 12:38:20|40836.3|40816.3|40836.3|40816.3|40838.8|40818.8|40836.3|40816.3|2
1725453510000|2024-09-04 12:38:30|40838.8|40818.8|40839|40819|40839|40819|40836.3|40816.3|1
1725453520000|2024-09-04 12:38:40|40841.3|40821.3|40849|40829|40849|40829|40841.3|40821.3|6
1725453530000|2024-09-04 12:38:50|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|7
1725453540000|2024-09-04 12:39:00|40851.5|40831.5|40853.8|40833.8|40853.8|40833.8|40851.3|40831.3|3
1725453550000|2024-09-04 12:39:10|||||||||1
1725453560000|2024-09-04 12:39:20|40856.5|40836.5|40854|40834|40859|40839|40854|40834|3
1725453570000|2024-09-04 12:39:30|40856.3|40836.3|40854|40834|40856.3|40836.3|40854|40834|0
1725453580000|2024-09-04 12:39:40|40856.3|40836.3|40856.3|40836.3|40856.3|40836.3|40854|40834|5
1725453590000|2024-09-04 12:39:50|40854|40834|40859|40839|40859|40839|40854|40834|1
1725453600000|2024-09-04 12:40:00|||||||||2
1725453610000|2024-09-04 12:40:10|40854|40834|40856.8|40836.8|40859|40839|40854|40834|5
1725453620000|2024-09-04 12:40:20|40856.5|40836.5|40856.3|40836.3|40856.8|40836.8|40856.3|40836.3|4
1725453630000|2024-09-04 12:40:30|40858.6|40838.6|40854.1|40834.1|40859|40839|40854|40834|4
1725453640000|2024-09-04 12:40:40|40851.6|40831.6|40854.1|40834.1|40854.1|40834.1|40851.3|40831.3|5
1725453650000|2024-09-04 12:40:50|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|40851.6|40831.6|4
1725453660000|2024-09-04 12:41:00|40851.3|40831.3|40849.1|40829.1|40851.3|40831.3|40849.1|40829.1|6
1725453690000|2024-09-04 12:41:30|40851.8|40831.8|40854.1|40834.1|40854.1|40834.1|40851.6|40831.6|6
1725453700000|2024-09-04 12:41:40|40849.3|40829.3|40849.1|40829.1|40849.3|40829.3|40849.1|40829.1|2
1725453710000|2024-09-04 12:41:50|40846.3|40826.3|40849.1|40829.1|40849.1|40829.1|40846.3|40826.3|6
1725453720000|2024-09-04 12:42:00|40848.8|40828.8|40846.3|40826.3|40848.8|40828.8|40844.1|40824.1|8
1725453730000|2024-09-04 12:42:10|40848.6|40828.6|40849.1|40829.1|40849.1|40829.1|40848.6|40828.6|0
1725453740000|2024-09-04 12:42:20|40844.1|40824.1|40841.6|40821.6|40844.1|40824.1|40841.6|40821.6|13
1725453750000|2024-09-04 12:42:30|40841.3|40821.3|40841.3|40821.3|40844.1|40824.1|40841.3|40821.3|6
1725453760000|2024-09-04 12:42:40|40844.1|40824.1|40844.1|40824.1|40844.1|40824.1|40841.3|40821.3|2
1725453770000|2024-09-04 12:42:50|40846.3|40826.3|40853.8|40833.8|40853.8|40833.8|40846.3|40826.3|7
1725453780000|2024-09-04 12:43:00|40851.6|40831.6|40854.1|40834.1|40854.1|40834.1|40851.3|40831.3|26
1725453790000|2024-09-04 12:43:10|40851.8|40831.8|40851.6|40831.6|40851.8|40831.8|40851.6|40831.6|16
1725453800000|2024-09-04 12:43:20|40849.1|40829.1|40851.3|40831.3|40854.1|40834.1|40849.1|40829.1|10
1725453810000|2024-09-04 12:43:30|40851.6|40831.6|40854.1|40834.1|40854.1|40834.1|40851.6|40831.6|6
1725453820000|2024-09-04 12:43:40|40859.1|40839.1|40864.1|40844.1|40864.1|40844.1|40859.1|40839.1|10
1725453830000|2024-09-04 12:43:50|40866.3|40846.3|40869.1|40849.1|40869.1|40849.1|40866.3|40846.3|7
1725453840000|2024-09-04 12:44:00|40866.3|40846.3|40869.1|40849.1|40869.1|40849.1|40864.1|40844.1|7
1725453850000|2024-09-04 12:44:10|40871.3|40851.3|40874.1|40854.1|40874.1|40854.1|40869.1|40849.1|13
1725453860000|2024-09-04 12:44:20|||||||||4
1725453870000|2024-09-04 12:44:30|40876.8|40856.8|40879.1|40859.1|40879.1|40859.1|40876.6|40856.6|8
1725453880000|2024-09-04 12:44:40|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|2
1725453890000|2024-09-04 12:44:50|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|3
1725453900000|2024-09-04 12:45:00|40888.6|40868.6|40881.3|40861.3|40889.1|40869.1|40881.3|40861.3|12
1725453910000|2024-09-04 12:45:10|40883.6|40863.6|40879.1|40859.1|40884.1|40864.1|40879.1|40859.1|5
1725453920000|2024-09-04 12:45:20|40881.3|40861.3|40884.1|40864.1|40886.3|40866.3|40881.3|40861.3|25
1725453930000|2024-09-04 12:45:30|40881.8|40861.8|40884.1|40864.1|40884.1|40864.1|40881.3|40861.3|2
1725453940000|2024-09-04 12:45:40|40881.3|40861.3|40876.3|40856.3|40881.3|40861.3|40876.3|40856.3|8
1725453950000|2024-09-04 12:45:50|40876.1|40856.1|40876.3|40856.3|40876.3|40856.3|40876.1|40856.1|9
1725453960000|2024-09-04 12:46:00|40871.3|40851.3|40869.1|40849.1|40874.1|40854.1|40869.1|40849.1|7
1725453990000|2024-09-04 12:46:30|40866.8|40846.8|40869.1|40849.1|40869.3|40849.3|40866.6|40846.6|7
1725454000000|2024-09-04 12:46:40|40866.8|40846.8|40866.3|40846.3|40869.1|40849.1|40864.1|40844.1|5
1725454010000|2024-09-04 12:46:50|40866.6|40846.6|40864.1|40844.1|40866.6|40846.6|40864.1|40844.1|5
1725454020000|2024-09-04 12:47:00|40861.8|40841.8|40864.1|40844.1|40864.1|40844.1|40859.1|40839.1|7
1725454030000|2024-09-04 12:47:10|40861.6|40841.6|40856.3|40836.3|40861.6|40841.6|40856.3|40836.3|4
1725454040000|2024-09-04 12:47:20|40854.1|40834.1|40851.6|40831.6|40854.1|40834.1|40851.6|40831.6|6
1725454050000|2024-09-04 12:47:30|40849.3|40829.3|40851.3|40831.3|40851.3|40831.3|40849.1|40829.1|5
1725454060000|2024-09-04 12:47:40|40849.1|40829.1|40851.3|40831.3|40851.3|40831.3|40849.1|40829.1|1
1725454080000|2024-09-04 12:48:00|40854.1|40834.1|40851.6|40831.6|40854.1|40834.1|40851.3|40831.3|5
1725454090000|2024-09-04 12:48:10|40853.8|40833.8|40854.1|40834.1|40854.1|40834.1|40851.6|40831.6|0
1725454100000|2024-09-04 12:48:20|40851.3|40831.3|40849.1|40829.1|40851.3|40831.3|40849.1|40829.1|2
1725454110000|2024-09-04 12:48:30|40849.3|40829.3|40849.1|40829.1|40851.6|40831.6|40849.1|40829.1|4
1725454120000|2024-09-04 12:48:40|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|2
1725454130000|2024-09-04 12:48:50|40853.8|40833.8|40851.3|40831.3|40853.8|40833.8|40851.3|40831.3|1
1725454140000|2024-09-04 12:49:00|40854.1|40834.1|40864.1|40844.1|40866.3|40846.3|40854.1|40834.1|10
1725454150000|2024-09-04 12:49:10|40866.3|40846.3|40881.3|40861.3|40881.3|40861.3|40866.3|40846.3|74
1725454160000|2024-09-04 12:49:20|40883.8|40863.8|40876.1|40856.1|40883.8|40863.8|40876.1|40856.1|3
1725454170000|2024-09-04 12:49:30|40873.8|40853.8|40873.6|40853.6|40878.6|40858.6|40873.6|40853.6|5
1725454180000|2024-09-04 12:49:40|40876.1|40856.1|40873.6|40853.6|40878.6|40858.6|40873.6|40853.6|3
1725454200000|2024-09-04 12:50:00|40878.4|40858.4|40873.6|40853.6|40878.6|40858.6|40871.1|40851.1|28
1725454210000|2024-09-04 12:50:10|40873.8|40853.8|40873.6|40853.6|40873.8|40853.8|40873.6|40853.6|6
1725454220000|2024-09-04 12:50:20|40875.9|40855.9|40878.6|40858.6|40878.6|40858.6|40875.9|40855.9|5
1725454230000|2024-09-04 12:50:30|40880.9|40860.9|40881.1|40861.1|40881.1|40861.1|40880.9|40860.9|2
1725454240000|2024-09-04 12:50:40|40880.9|40860.9|40875.9|40855.9|40880.9|40860.9|40875.9|40855.9|7
1725454260000|2024-09-04 12:51:00|40876.1|40856.1|40873.6|40853.6|40876.3|40856.3|40873.6|40853.6|1
1725454280000|2024-09-04 12:51:20|40868.6|40848.6|40868.6|40848.6|40868.6|40848.6|40868.6|40848.6|7
1725454290000|2024-09-04 12:51:30|40868.4|40848.4|40868.4|40848.4|40868.6|40848.6|40868.4|40848.4|0
1725454300000|2024-09-04 12:51:40|40868.6|40848.6|40868.6|40848.6|40868.6|40848.6|40868.6|40848.6|5
1725454310000|2024-09-04 12:51:50|40870.9|40850.9|40873.6|40853.6|40873.6|40853.6|40870.9|40850.9|4
1725454320000|2024-09-04 12:52:00|40876.1|40856.1|40876.4|40856.4|40878.9|40858.9|40875.9|40855.9|13
1725454330000|2024-09-04 12:52:10|40878.6|40858.6|40883.6|40863.6|40883.6|40863.6|40878.6|40858.6|4
1725454340000|2024-09-04 12:52:20|||||||||1
1725454350000|2024-09-04 12:52:30|40888.6|40868.6|40893.6|40873.6|40895.9|40875.9|40888.6|40868.6|11
1725454360000|2024-09-04 12:52:40|40890.9|40870.9|40890.7|40870.7|40890.9|40870.9|40890.7|40870.7|7
1725454370000|2024-09-04 12:52:50|40888.4|40868.4|40888.6|40868.6|40890.9|40870.9|40888.4|40868.4|4
1725454380000|2024-09-04 12:53:00|40883.9|40863.9|40883.6|40863.6|40883.9|40863.9|40883.6|40863.6|8
1725454390000|2024-09-04 12:53:10|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|7
1725454400000|2024-09-04 12:53:20|40880.9|40860.9|40876.1|40856.1|40881.4|40861.4|40876.1|40856.1|6
1725454410000|2024-09-04 12:53:30|40878.6|40858.6|40873.6|40853.6|40878.6|40858.6|40873.4|40853.4|8
1725454420000|2024-09-04 12:53:40|40873.9|40853.9|40873.6|40853.6|40876.1|40856.1|40873.6|40853.6|1
1725454430000|2024-09-04 12:53:50|40876.1|40856.1|40873.6|40853.6|40876.1|40856.1|40873.6|40853.6|1
1725454440000|2024-09-04 12:54:00|40868.9|40848.9|40868.9|40848.9|40868.9|40848.9|40868.9|40848.9|15
1725454450000|2024-09-04 12:54:10|40866.6|40846.6|40866.1|40846.1|40866.6|40846.6|40866.1|40846.1|5
1725454460000|2024-09-04 12:54:20|40865.9|40845.9|40866.1|40846.1|40866.1|40846.1|40865.9|40845.9|0
1725454470000|2024-09-04 12:54:30|40863.6|40843.6|40866.1|40846.1|40866.1|40846.1|40863.6|40843.6|10
1725454480000|2024-09-04 12:54:40|40866.4|40846.4|40866.4|40846.4|40866.4|40846.4|40866.4|40846.4|2
1725454490000|2024-09-04 12:54:50|40866.6|40846.6|40866.6|40846.6|40866.6|40846.6|40866.6|40846.6|0
1725454500000|2024-09-04 12:55:00|40866.4|40846.4|40866.4|40846.4|40866.6|40846.6|40866.4|40846.4|5
1725454510000|2024-09-04 12:55:10|40864.1|40844.1|40864.1|40844.1|40864.1|40844.1|40864.1|40844.1|1
1725454520000|2024-09-04 12:55:20|40866.4|40846.4|40871.1|40851.1|40871.1|40851.1|40866.4|40846.4|11
1725454530000|2024-09-04 12:55:30|||||||||1
1725454540000|2024-09-04 12:55:40|40876.1|40856.1|40878.6|40858.6|40878.6|40858.6|40876.1|40856.1|5
1725454560000|2024-09-04 12:56:00|40880.9|40860.9|40883.4|40863.4|40883.4|40863.4|40878.6|40858.6|15
1725454570000|2024-09-04 12:56:10|40881.1|40861.1|40893.4|40873.4|40903.4|40883.4|40878.6|40858.6|145
1725454580000|2024-09-04 12:56:20|40893.2|40873.2|40895.9|40875.9|40895.9|40875.9|40893.2|40873.2|9
1725454590000|2024-09-04 12:56:30|40898.2|40878.2|40898.2|40878.2|40900.7|40880.7|40898.2|40878.2|12
1725454600000|2024-09-04 12:56:40|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|4
1725454610000|2024-09-04 12:56:50|40898.2|40878.2|40898.2|40878.2|40898.4|40878.4|40895.9|40875.9|3
1725454620000|2024-09-04 12:57:00|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40895.9|40875.9|14
1725454630000|2024-09-04 12:57:10|40900.9|40880.9|40898.2|40878.2|40900.9|40880.9|40898.2|40878.2|7
1725454640000|2024-09-04 12:57:20|40895.9|40875.9|40893.4|40873.4|40895.9|40875.9|40893.4|40873.4|6
1725454650000|2024-09-04 12:57:30|40895.7|40875.7|40895.7|40875.7|40895.9|40875.9|40893.4|40873.4|4
1725454660000|2024-09-04 12:57:40|40895.9|40875.9|40893.2|40873.2|40895.9|40875.9|40893.2|40873.2|1
1725454670000|2024-09-04 12:57:50|40890.9|40870.9|40892.9|40872.9|40893.2|40873.2|40890.9|40870.9|6
1725454680000|2024-09-04 12:58:00|40890.4|40870.4|40888.2|40868.2|40890.4|40870.4|40888.2|40868.2|10
1725454690000|2024-09-04 12:58:10|40887.9|40867.9|40878.6|40858.6|40888.2|40868.2|40878.6|40858.6|9
1725454700000|2024-09-04 12:58:20|40881.1|40861.1|40883.6|40863.6|40883.6|40863.6|40881.1|40861.1|6
1725454710000|2024-09-04 12:58:30|40883.9|40863.9|40883.6|40863.6|40883.9|40863.9|40883.6|40863.6|0
1725454720000|2024-09-04 12:58:40|40883.9|40863.9|40886.4|40866.4|40888.6|40868.6|40883.9|40863.9|9
1725454730000|2024-09-04 12:58:50|40888.6|40868.6|40891.1|40871.1|40891.1|40871.1|40888.6|40868.6|3
1725454740000|2024-09-04 12:59:00|40888.9|40868.9|40883.9|40863.9|40889.1|40869.1|40879.1|40859.1|27
1725454750000|2024-09-04 12:59:10|40884.1|40864.1|40883.9|40863.9|40884.1|40864.1|40881.4|40861.4|7
1725454760000|2024-09-04 12:59:20|40881.4|40861.4|40879.1|40859.1|40883.9|40863.9|40879.1|40859.1|1
1725454770000|2024-09-04 12:59:30|40881.4|40861.4|40884.1|40864.1|40884.1|40864.1|40881.4|40861.4|9
1725454780000|2024-09-04 12:59:40|40884.3|40864.3|40889.1|40869.1|40889.1|40869.1|40884.3|40864.3|14
1725454790000|2024-09-04 12:59:50|40891.6|40871.6|40894.1|40874.1|40894.1|40874.1|40891.6|40871.6|6
1725454800000|2024-09-04 13:00:00|40893.9|40873.9|40929.1|40909.1|40929.1|40909.1|40893.9|40873.9|127
1725454810000|2024-09-04 13:00:10|40929.3|40909.3|40939.1|40919.1|40954.1|40934.1|40929.3|40909.3|68
1725454820000|2024-09-04 13:00:20|40936.6|40916.6|40929.1|40909.1|40939.1|40919.1|40924.1|40904.1|42
1725454830000|2024-09-04 13:00:30|40931.4|40911.4|40944.1|40924.1|40951.6|40931.6|40931.4|40911.4|35
1725454840000|2024-09-04 13:00:40|40941.8|40921.8|40949.1|40929.1|40954.1|40934.1|40941.4|40921.4|27
1725454850000|2024-09-04 13:00:50|40946.6|40926.6|40956.6|40936.6|40958.9|40938.9|40946.6|40926.6|38
1725454860000|2024-09-04 13:01:00|40954.3|40934.3|40986.4|40966.4|40989.1|40969.1|40954.3|40934.3|72
1725454870000|2024-09-04 13:01:10|40988.6|40968.6|40988.6|40968.6|40993.6|40973.6|40988.6|40968.6|63
1725454880000|2024-09-04 13:01:20|40986.4|40966.4|40988.6|40968.6|40993.4|40973.4|40986.4|40966.4|22
1725454890000|2024-09-04 13:01:30|40988.9|40968.9|41001.1|40981.1|41001.1|40981.1|40988.6|40968.6|110
1725454900000|2024-09-04 13:01:40|41001.4|40981.4|41018.6|40998.6|41018.6|40998.6|40998.6|40978.6|47
1725454910000|2024-09-04 13:01:50|41020.9|41000.9|41026.1|41006.1|41028.6|41008.6|41020.9|41000.9|35
1725454920000|2024-09-04 13:02:00|41023.6|41003.6|41053.6|41033.6|41058.6|41038.6|41023.6|41003.6|59
1725454930000|2024-09-04 13:02:10|41051.4|41031.4|41038.6|41018.6|41051.4|41031.4|41036.1|41016.1|26
1725454940000|2024-09-04 13:02:20|41038.9|41018.9|41018.6|40998.6|41038.9|41018.9|41018.6|40998.6|30
1725454950000|2024-09-04 13:02:30|41016.4|40996.4|41008.6|40988.6|41018.6|40998.6|41006.1|40986.1|15
1725454960000|2024-09-04 13:02:40|41006.4|40986.4|40993.4|40973.4|41006.4|40986.4|40993.4|40973.4|20
1725454970000|2024-09-04 13:02:50|40991.1|40971.1|40993.6|40973.6|40993.6|40973.6|40988.6|40968.6|11
1725454980000|2024-09-04 13:03:00|40991.4|40971.4|41003.7|40983.7|41003.7|40983.7|40991.4|40971.4|15
1725454990000|2024-09-04 13:03:10|41001.4|40981.4|40998.7|40978.7|41001.4|40981.4|40996.2|40976.2|23
1725455000000|2024-09-04 13:03:20|40996.4|40976.4|40993.7|40973.7|40998.7|40978.7|40993.7|40973.7|10
1725455010000|2024-09-04 13:03:30|40991.4|40971.4|40981.2|40961.2|40993.7|40973.7|40981.2|40961.2|18
1725455020000|2024-09-04 13:03:40|40978.7|40958.7|40988.7|40968.7|40988.7|40968.7|40974.1|40954.1|64
1725455030000|2024-09-04 13:03:50|40988.9|40968.9|40991.2|40971.2|40993.7|40973.7|40988.7|40968.7|4
1725455040000|2024-09-04 13:04:00|40988.7|40968.7|40991.2|40971.2|40991.4|40971.4|40988.7|40968.7|10
1725455050000|2024-09-04 13:04:10|40988.9|40968.9|40981.2|40961.2|40988.9|40968.9|40976.4|40956.4|22
1725455060000|2024-09-04 13:04:20|40983.7|40963.7|41001.2|40981.2|41001.2|40981.2|40983.7|40963.7|64
1725455070000|2024-09-04 13:04:30|40998.7|40978.7|40988.7|40968.7|40998.7|40978.7|40988.7|40968.7|17
1725455080000|2024-09-04 13:04:40|40993.4|40973.4|40998.7|40978.7|40998.7|40978.7|40993.4|40973.4|23
1725455090000|2024-09-04 13:04:50|41000.9|40980.9|40993.7|40973.7|41001.2|40981.2|40993.7|40973.7|6
1725455100000|2024-09-04 13:05:00|40996.2|40976.2|40985.9|40965.9|40998.7|40978.7|40983.7|40963.7|14
1725455110000|2024-09-04 13:05:10|40983.7|40963.7|40983.7|40963.7|40986.2|40966.2|40981.4|40961.4|8
1725455120000|2024-09-04 13:05:20|40981.4|40961.4|40976.2|40956.2|40981.4|40961.4|40975.9|40955.9|12
1725455130000|2024-09-04 13:05:30|40975.9|40955.9|40971.2|40951.2|40986.2|40966.2|40971.2|40951.2|39
1725455140000|2024-09-04 13:05:40|40973.7|40953.7|40983.7|40963.7|40983.7|40963.7|40973.7|40953.7|16
1725455150000|2024-09-04 13:05:50|40980.9|40960.9|40988.7|40968.7|40988.7|40968.7|40980.9|40960.9|13
1725455160000|2024-09-04 13:06:00|40990.9|40970.9|40996.2|40976.2|40998.7|40978.7|40988.7|40968.7|17
1725455170000|2024-09-04 13:06:10|40998.7|40978.7|41003.7|40983.7|41005.9|40985.9|40998.7|40978.7|13
1725455180000|2024-09-04 13:06:20|41005.9|40985.9|41008.7|40988.7|41008.7|40988.7|41003.7|40983.7|2
1725455190000|2024-09-04 13:06:30|41010.9|40990.9|41013.9|40993.9|41018.7|40998.7|41010.9|40990.9|12
1725455200000|2024-09-04 13:06:40|41013.7|40993.7|41023.4|41003.4|41023.4|41003.4|41013.7|40993.7|10
1725455210000|2024-09-04 13:06:50|41021.2|41001.2|41023.4|41003.4|41023.4|41003.4|41016.2|40996.2|24
1725455220000|2024-09-04 13:07:00|41028|41008|41013.7|40993.7|41028.4|41008.4|41013.7|40993.7|20
1725455230000|2024-09-04 13:07:10|41011.4|40991.4|41008.7|40988.7|41013.7|40993.7|41008.7|40988.7|12
1725455240000|2024-09-04 13:07:20|41008.4|40988.4|41005.9|40985.9|41008.4|40988.4|41005.7|40985.7|9
1725455250000|2024-09-04 13:07:30|41005.7|40985.7|40993.7|40973.7|41005.7|40985.7|40993.7|40973.7|10
1725455260000|2024-09-04 13:07:40|40995.9|40975.9|41001.2|40981.2|41001.4|40981.4|40993.7|40973.7|9
1725455270000|2024-09-04 13:07:50|41001.4|40981.4|40998.7|40978.7|41001.4|40981.4|40998.7|40978.7|5
1725455280000|2024-09-04 13:08:00|40996.4|40976.4|40973.7|40953.7|40996.4|40976.4|40973.7|40953.7|14
1725455290000|2024-09-04 13:08:10|40976.2|40956.2|40968.7|40948.7|40976.2|40956.2|40968.7|40948.7|12
1725455300000|2024-09-04 13:08:20|40963.7|40943.7|40961.2|40941.2|40968.7|40948.7|40961.2|40941.2|14
1725455310000|2024-09-04 13:08:30|40958.7|40938.7|40948.4|40928.4|40958.7|40938.7|40943.7|40923.7|14
1725455320000|2024-09-04 13:08:40|40948.7|40928.7|40955.9|40935.9|40956.2|40936.2|40948.7|40928.7|18
1725455330000|2024-09-04 13:08:50|40956.4|40936.4|40956.2|40936.2|40958.9|40938.9|40953.7|40933.7|9
1725455340000|2024-09-04 13:09:00|40958.4|40938.4|40953.7|40933.7|40958.7|40938.7|40950.9|40930.9|13
1725455350000|2024-09-04 13:09:10|40950.9|40930.9|40946.2|40926.2|40953.7|40933.7|40943.9|40923.9|5
1725455360000|2024-09-04 13:09:20|40948.4|40928.4|40948.7|40928.7|40948.7|40928.7|40948.4|40928.4|4
1725455370000|2024-09-04 13:09:30|40950.9|40930.9|40943.9|40923.9|40950.9|40930.9|40941.4|40921.4|6
1725455380000|2024-09-04 13:09:40|40941.6|40921.6|40943.7|40923.7|40943.7|40923.7|40938.9|40918.9|17
1725455390000|2024-09-04 13:09:50|40941.4|40921.4|40938.7|40918.7|40941.4|40921.4|40933.7|40913.7|21
1725455400000|2024-09-04 13:10:00|40940.9|40920.9|40935.9|40915.9|40948.7|40928.7|40933.7|40913.7|23
1725455410000|2024-09-04 13:10:10|40938.2|40918.2|40936.2|40916.2|40938.7|40918.7|40933.7|40913.7|5
1725455420000|2024-09-04 13:10:20|40933.7|40913.7|40941.2|40921.2|40941.2|40921.2|40933.7|40913.7|11
1725455430000|2024-09-04 13:10:30|40943.7|40923.7|40948.7|40928.7|40948.7|40928.7|40943.7|40923.7|17
1725455440000|2024-09-04 13:10:40|40943.7|40923.7|40938.7|40918.7|40943.7|40923.7|40938.7|40918.7|11
1725455450000|2024-09-04 13:10:50|40938.4|40918.4|40931.4|40911.4|40938.4|40918.4|40928.7|40908.7|10
1725455460000|2024-09-04 13:11:00|40933.7|40913.7|40943.4|40923.4|40943.4|40923.4|40933.7|40913.7|8
1725455470000|2024-09-04 13:11:10|40943.9|40923.9|40948.7|40928.7|40951.4|40931.4|40943.9|40923.9|8
1725455480000|2024-09-04 13:11:20|40948.4|40928.4|40943.7|40923.7|40948.4|40928.4|40941.4|40921.4|7
1725455490000|2024-09-04 13:11:30|40948.7|40928.7|40948.7|40928.7|40953.7|40933.7|40948.7|40928.7|9
1725455500000|2024-09-04 13:11:40|40951.2|40931.2|40943.9|40923.9|40953.7|40933.7|40943.9|40923.9|12
1725455510000|2024-09-04 13:11:50|40943.7|40923.7|40946.2|40926.2|40946.2|40926.2|40943.7|40923.7|3
1725455520000|2024-09-04 13:12:00|40948.4|40928.4|40948.7|40928.7|40953.4|40933.4|40948.4|40928.4|3
1725455530000|2024-09-04 13:12:10|40948.4|40928.4|40931.2|40911.2|40948.4|40928.4|40931.2|40911.2|14
1725455540000|2024-09-04 13:12:20|40930.9|40910.9|40933.4|40913.4|40933.4|40913.4|40930.9|40910.9|9
1725455550000|2024-09-04 13:12:30|40933.7|40913.7|40928.7|40908.7|40935.9|40915.9|40928.7|40908.7|2
1725455560000|2024-09-04 13:12:40|40930.9|40910.9|40930.9|40910.9|40930.9|40910.9|40930.9|40910.9|2
1725455570000|2024-09-04 13:12:50|40928.7|40908.7|40941.4|40921.4|40941.4|40921.4|40928.7|40908.7|33
1725455580000|2024-09-04 13:13:00|40943.7|40923.7|40950.9|40930.9|40950.9|40930.9|40943.7|40923.7|4
1725455590000|2024-09-04 13:13:10|40953.7|40933.7|40948.9|40928.9|40953.7|40933.7|40948.9|40928.9|17
1725455600000|2024-09-04 13:13:20|40946.6|40926.6|40943.7|40923.7|40946.6|40926.6|40941.2|40921.2|7
1725455610000|2024-09-04 13:13:30|40941.2|40921.2|40928.7|40908.7|40943.7|40923.7|40928.7|40908.7|11
1725455620000|2024-09-04 13:13:40|40926.4|40906.4|40923.7|40903.7|40928.7|40908.7|40923.7|40903.7|6
1725455630000|2024-09-04 13:13:50|40928.4|40908.4|40933.7|40913.7|40935.9|40915.9|40928.4|40908.4|26
1725455640000|2024-09-04 13:14:00|40936.2|40916.2|40933.7|40913.7|40936.2|40916.2|40931.2|40911.2|17
1725455650000|2024-09-04 13:14:10|40935.9|40915.9|40938.7|40918.7|40938.7|40918.7|40935.9|40915.9|7
1725455660000|2024-09-04 13:14:20|40940.9|40920.9|40933.7|40913.7|40941.2|40921.2|40931.4|40911.4|5
1725455670000|2024-09-04 13:14:30|40931.4|40911.4|40928.7|40908.7|40933.5|40913.5|40928.7|40908.7|4
1725455680000|2024-09-04 13:14:40|40931|40911|40933.5|40913.5|40935.7|40915.7|40931|40911|16
1725455690000|2024-09-04 13:14:50|40931.2|40911.2|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|11
1725455700000|2024-09-04 13:15:00|40936|40916|40953.7|40933.7|40953.7|40933.7|40936|40916|23
1725455710000|2024-09-04 13:15:10|40951.4|40931.4|40951.2|40931.2|40951.4|40931.4|40951|40931|12
1725455720000|2024-09-04 13:15:20|40951|40931|40943.7|40923.7|40951|40931|40943.7|40923.7|13
1725455730000|2024-09-04 13:15:30|40943.5|40923.5|40948.7|40928.7|40948.7|40928.7|40943.5|40923.5|8
1725455740000|2024-09-04 13:15:40|40951|40931|40946|40926|40951|40931|40946|40926|3
1725455750000|2024-09-04 13:15:50|40943.7|40923.7|40943.7|40923.7|40946|40926|40943.5|40923.5|16
1725455760000|2024-09-04 13:16:00|40943.5|40923.5|40931|40911|40943.5|40923.5|40928.7|40908.7|18
1725455770000|2024-09-04 13:16:10|40928.7|40908.7|40926.2|40906.2|40931.2|40911.2|40926.2|40906.2|12
1725455780000|2024-09-04 13:16:20|40926.4|40906.4|40918.5|40898.5|40928.7|40908.7|40913.7|40893.7|14
1725455790000|2024-09-04 13:16:30|40918.7|40898.7|40928.7|40908.7|40928.7|40908.7|40918.7|40898.7|7
1725455800000|2024-09-04 13:16:40|40931|40911|40936|40916|40936|40916|40931|40911|6
1725455810000|2024-09-04 13:16:50|40933.5|40913.5|40933.7|40913.7|40933.7|40913.7|40933.5|40913.5|6
1725455820000|2024-09-04 13:17:00|40936|40916|40946|40926|40946|40926|40936|40916|18
1725455830000|2024-09-04 13:17:10|40948.7|40928.7|40963.7|40943.7|40963.7|40943.7|40948.7|40928.7|10
1725455840000|2024-09-04 13:17:20|40966|40946|40963.7|40943.7|40966.2|40946.2|40963.7|40943.7|9
1725455850000|2024-09-04 13:17:30|40966.2|40946.2|40971.2|40951.2|40971.2|40951.2|40966.2|40946.2|8
1725455860000|2024-09-04 13:17:40|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|3
1725455870000|2024-09-04 13:17:50|40971|40951|40968.7|40948.7|40973.7|40953.7|40968.7|40948.7|10
1725455880000|2024-09-04 13:18:00|40973.2|40953.2|40988.7|40968.7|40988.7|40968.7|40973.2|40953.2|12
1725455890000|2024-09-04 13:18:10|40991|40971|40991.2|40971.2|40996|40976|40988.7|40968.7|27
1725455900000|2024-09-04 13:18:20|40993.5|40973.5|40988.7|40968.7|40996|40976|40988.7|40968.7|10
1725455910000|2024-09-04 13:18:30|40991.2|40971.2|40993.7|40973.7|40993.7|40973.7|40991|40971|8
1725455920000|2024-09-04 13:18:40|40996.2|40976.2|40991.2|40971.2|40998.7|40978.7|40991.2|40971.2|8
1725455930000|2024-09-04 13:18:50|40993.5|40973.5|40996|40976|40998.7|40978.7|40993.5|40973.5|9
1725455940000|2024-09-04 13:19:00|40993.7|40973.7|40983.7|40963.7|40993.7|40973.7|40983.7|40963.7|11
1725455950000|2024-09-04 13:19:10|40988.2|40968.2|40986.2|40966.2|40988.7|40968.7|40983.7|40963.7|11
1725455960000|2024-09-04 13:19:20|40983.9|40963.9|40979.2|40959.2|40983.9|40963.9|40978.7|40958.7|12
1725455970000|2024-09-04 13:19:30|40978.7|40958.7|40983.7|40963.7|40986.2|40966.2|40978.7|40958.7|8
1725455980000|2024-09-04 13:19:40|40981.2|40961.2|40978.7|40958.7|40981.2|40961.2|40978.7|40958.7|10
1725455990000|2024-09-04 13:19:50|40976.4|40956.4|40966.2|40946.2|40976.4|40956.4|40966.2|40946.2|6
1725456000000|2024-09-04 13:20:00|40963.7|40943.7|40948.7|40928.7|40963.7|40943.7|40948.7|40928.7|21
1725456010000|2024-09-04 13:20:10|40946.4|40926.4|40943.7|40923.7|40948.7|40928.7|40943.7|40923.7|5
1725456020000|2024-09-04 13:20:20|40941.2|40921.2|40943.7|40923.7|40943.7|40923.7|40941.2|40921.2|8
1725456030000|2024-09-04 13:20:30|40946|40926|40938.7|40918.7|40946|40926|40938.7|40918.7|23
1725456040000|2024-09-04 13:20:40|40936.2|40916.2|40916.2|40896.2|40936.2|40916.2|40916.2|40896.2|6
1725456050000|2024-09-04 13:20:50|40913.9|40893.9|40913.7|40893.7|40916.4|40896.4|40908.7|40888.7|11
1725456060000|2024-09-04 13:21:00|40911.4|40891.4|40898.7|40878.7|40913.7|40893.7|40898.7|40878.7|16
1725456070000|2024-09-04 13:21:10|40896.2|40876.2|40891.2|40871.2|40896.2|40876.2|40891.2|40871.2|6
1725456080000|2024-09-04 13:21:20|40893.7|40873.7|40891.2|40871.2|40893.7|40873.7|40888.7|40868.7|11
1725456090000|2024-09-04 13:21:30|40893.7|40873.7|40888.7|40868.7|40893.7|40873.7|40888.7|40868.7|7
1725456100000|2024-09-04 13:21:40|40893.5|40873.5|40896|40876|40898.5|40878.5|40893.5|40873.5|48
1725456110000|2024-09-04 13:21:50|40893.7|40873.7|40898.7|40878.7|40898.7|40878.7|40893.7|40873.7|4
1725456120000|2024-09-04 13:22:00|40901.2|40881.2|40901.2|40881.2|40903.7|40883.7|40901.2|40881.2|8
1725456130000|2024-09-04 13:22:10|40901|40881|40898.7|40878.7|40901|40881|40898.7|40878.7|2
1725456140000|2024-09-04 13:22:20|40896.2|40876.2|40896.2|40876.2|40896.2|40876.2|40896|40876|5
1725456150000|2024-09-04 13:22:30|40896|40876|40898.7|40878.7|40898.7|40878.7|40896|40876|2
1725456160000|2024-09-04 13:22:40|40901.4|40881.4|40898.9|40878.9|40901.4|40881.4|40898.7|40878.7|1
1725456170000|2024-09-04 13:22:50|40901.2|40881.2|40903.7|40883.7|40903.7|40883.7|40901.2|40881.2|8
1725456180000|2024-09-04 13:23:00|40906|40886|40918.5|40898.5|40918.5|40898.5|40906|40886|16
1725456190000|2024-09-04 13:23:10|40923.2|40903.2|40923.5|40903.5|40925.7|40905.7|40923.2|40903.2|4
1725456200000|2024-09-04 13:23:20|40925.7|40905.7|40913.7|40893.7|40925.7|40905.7|40913.7|40893.7|20
1725456210000|2024-09-04 13:23:30|40916|40896|40911|40891|40916|40896|40911|40891|4
1725456220000|2024-09-04 13:23:40|40908.7|40888.7|40913.7|40893.7|40913.7|40893.7|40908.7|40888.7|3
1725456230000|2024-09-04 13:23:50|40916|40896|40918.2|40898.2|40918.2|40898.2|40916|40896|5
1725456240000|2024-09-04 13:24:00|40918.7|40898.7|40931|40911|40931|40911|40918.7|40898.7|10
1725456250000|2024-09-04 13:24:10|40928.7|40908.7|40926|40906|40928.7|40908.7|40926|40906|4
1725456260000|2024-09-04 13:24:20|40923.7|40903.7|40918.5|40898.5|40923.7|40903.7|40916.2|40896.2|41
1725456270000|2024-09-04 13:24:30|40918.7|40898.7|40916|40896|40918.7|40898.7|40916|40896|6
1725456280000|2024-09-04 13:24:40|40915.7|40895.7|40913.7|40893.7|40916|40896|40910.7|40890.7|7
1725456290000|2024-09-04 13:24:50|40916.2|40896.2|40916.4|40896.4|40916.4|40896.4|40913.7|40893.7|0
1725456300000|2024-09-04 13:25:00|40916.2|40896.2|40913.7|40893.7|40918.7|40898.7|40911.2|40891.2|32
1725456310000|2024-09-04 13:25:10|40913.9|40893.9|40916|40896|40916|40896|40913.5|40893.5|5
1725456320000|2024-09-04 13:25:20|40913.7|40893.7|40908.7|40888.7|40913.7|40893.7|40908.5|40888.5|13
1725456330000|2024-09-04 13:25:30|40911.2|40891.2|40916|40896|40916|40896|40911.2|40891.2|4
1725456340000|2024-09-04 13:25:40|40913.7|40893.7|40913.5|40893.5|40913.7|40893.7|40913.5|40893.5|2
1725456350000|2024-09-04 13:25:50|40911.2|40891.2|40913.5|40893.5|40913.5|40893.5|40911.2|40891.2|4
1725456360000|2024-09-04 13:26:00|40913.7|40893.7|40913.5|40893.5|40913.7|40893.7|40913.5|40893.5|12
1725456370000|2024-09-04 13:26:10|40913.7|40893.7|40908.7|40888.7|40913.7|40893.7|40906|40886|6
1725456380000|2024-09-04 13:26:20|40906.2|40886.2|40908.5|40888.5|40911|40891|40906.2|40886.2|6
1725456390000|2024-09-04 13:26:30|40908.7|40888.7|40901|40881|40908.7|40888.7|40901|40881|52
1725456400000|2024-09-04 13:26:40|40898.7|40878.7|40896|40876|40898.7|40878.7|40893.7|40873.7|9
1725456410000|2024-09-04 13:26:50|40896.2|40876.2|40908.5|40888.5|40908.5|40888.5|40896|40876|20
1725456420000|2024-09-04 13:27:00|||||||||2
1725456430000|2024-09-04 13:27:10|40910.8|40890.8|40908.7|40888.7|40910.8|40890.8|40908.5|40888.5|5
1725456440000|2024-09-04 13:27:20|40911|40891|40906|40886|40911|40891|40906|40886|6
1725456450000|2024-09-04 13:27:30|40908.3|40888.3|40906|40886|40908.3|40888.3|40906|40886|0
1725456460000|2024-09-04 13:27:40|40906.2|40886.2|40906|40886|40906.2|40886.2|40903.7|40883.7|4
1725456470000|2024-09-04 13:27:50|40903.7|40883.7|40913.3|40893.3|40913.3|40893.3|40903.5|40883.5|8
1725456480000|2024-09-04 13:28:00|40911|40891|40903.7|40883.7|40916|40896|40903.7|40883.7|9
1725456490000|2024-09-04 13:28:10|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|40898.7|40878.7|7
1725456500000|2024-09-04 13:28:20|40899|40879|40903.7|40883.7|40903.7|40883.7|40898.7|40878.7|1
1725456510000|2024-09-04 13:28:30|40901.5|40881.5|40896.5|40876.5|40901.5|40881.5|40896.5|40876.5|4
1725456520000|2024-09-04 13:28:40|40896.2|40876.2|40893.7|40873.7|40898.7|40878.7|40893.7|40873.7|5
1725456530000|2024-09-04 13:28:50|40891.5|40871.5|40888.7|40868.7|40893.7|40873.7|40888.7|40868.7|0
1725456540000|2024-09-04 13:29:00|40891|40871|40888.7|40868.7|40891|40871|40888.5|40868.5|12
1725456550000|2024-09-04 13:29:10|40888.5|40868.5|40886.2|40866.2|40888.5|40868.5|40881.2|40861.2|12
1725456560000|2024-09-04 13:29:20|40886.5|40866.5|40883.7|40863.7|40886.5|40866.5|40883.7|40863.7|3
1725456570000|2024-09-04 13:29:30|40886|40866|40881.5|40861.5|40886|40866|40881.5|40861.5|3
1725456580000|2024-09-04 13:29:40|40883.7|40863.7|40886.5|40866.5|40886.5|40866.5|40883.7|40863.7|5
1725456590000|2024-09-04 13:29:50|40884|40864|40883.7|40863.7|40886.5|40866.5|40883.7|40863.7|1
1725456600000|2024-09-04 13:30:00|40884|40864|40886.2|40866.2|40893.5|40873.5|40883.7|40863.7|24
1725456610000|2024-09-04 13:30:10|40883.7|40863.7|40883.7|40863.7|40886|40866|40879|40859|21
1725456620000|2024-09-04 13:30:20|40881|40861|40873.7|40853.7|40881|40861|40873.7|40853.7|19
1725456630000|2024-09-04 13:30:30|40873.5|40853.5|40866|40846|40873.5|40853.5|40866|40846|11
1725456640000|2024-09-04 13:30:40|40863.7|40843.7|40878.7|40858.7|40881|40861|40863.7|40843.7|16
1725456650000|2024-09-04 13:30:50|40876.5|40856.5|40871|40851|40876.5|40856.5|40871|40851|3
1725456660000|2024-09-04 13:31:00|40871.2|40851.2|40871.2|40851.2|40876.2|40856.2|40871.2|40851.2|12
1725456670000|2024-09-04 13:31:10|40873.7|40853.7|40878.7|40858.7|40881.5|40861.5|40873.7|40853.7|5
1725456680000|2024-09-04 13:31:20|40876.2|40856.2|40883.3|40863.3|40883.3|40863.3|40876.2|40856.2|2
1725456690000|2024-09-04 13:31:30|40885.5|40865.5|40881|40861|40885.5|40865.5|40876.2|40856.2|10
1725456700000|2024-09-04 13:31:40|40878.7|40858.7|40883.5|40863.5|40883.5|40863.5|40878.7|40858.7|5
1725456710000|2024-09-04 13:31:50|40881.2|40861.2|40878.7|40858.7|40881.2|40861.2|40878.7|40858.7|1
1725456720000|2024-09-04 13:32:00|40881|40861|40881.5|40861.5|40883.7|40863.7|40881|40861|10
1725456730000|2024-09-04 13:32:10|40883.7|40863.7|40884|40864|40886.5|40866.5|40881.2|40861.2|10
1725456740000|2024-09-04 13:32:20|40883.7|40863.7|40871|40851|40886.2|40866.2|40871|40851|11
1725456750000|2024-09-04 13:32:30|40868.7|40848.7|40878.7|40858.7|40878.7|40858.7|40868.7|40848.7|6
1725456760000|2024-09-04 13:32:40|40881|40861|40878.7|40858.7|40881.2|40861.2|40878.7|40858.7|3
1725456770000|2024-09-04 13:32:50|40881|40861|40876.5|40856.5|40881.2|40861.2|40876|40856|6
1725456780000|2024-09-04 13:33:00|40876.2|40856.2|40893.3|40873.3|40893.3|40873.3|40873.7|40853.7|12
1725456790000|2024-09-04 13:33:10|40895.8|40875.8|40896|40876|40898.7|40878.7|40893.3|40873.3|14
1725456800000|2024-09-04 13:33:20|40898.5|40878.5|40901|40881|40901|40881|40898.5|40878.5|6
1725456810000|2024-09-04 13:33:30|40898.5|40878.5|40896.5|40876.5|40903.7|40883.7|40896.5|40876.5|4
1725456820000|2024-09-04 13:33:40|40894.2|40874.2|40893.7|40873.7|40901|40881|40893.7|40873.7|4
1725456830000|2024-09-04 13:33:50|40893.5|40873.5|40893.5|40873.5|40893.5|40873.5|40893.3|40873.3|7
1725456840000|2024-09-04 13:34:00|40891.2|40871.2|40891|40871|40893.5|40873.5|40888.7|40868.7|6
1725456850000|2024-09-04 13:34:10|40893.5|40873.5|40891.2|40871.2|40893.7|40873.7|40891.2|40871.2|15
1725456860000|2024-09-04 13:34:20|40893.7|40873.7|40896.2|40876.2|40898.7|40878.7|40893.7|40873.7|1
1725456870000|2024-09-04 13:34:30|40898.7|40878.7|40896.5|40876.5|40898.7|40878.7|40896.2|40876.2|8
1725456880000|2024-09-04 13:34:40|40898.7|40878.7|40913.5|40893.5|40913.7|40893.7|40898.7|40878.7|9
1725456890000|2024-09-04 13:34:50|40913.7|40893.7|40908.7|40888.7|40913.7|40893.7|40903.7|40883.7|8
1725456900000|2024-09-04 13:35:00|40908.3|40888.3|40913.3|40893.3|40920.8|40900.8|40908.3|40888.3|15
1725456910000|2024-09-04 13:35:10|40911|40891|40910.5|40890.5|40913.3|40893.3|40910.5|40890.5|3
1725456920000|2024-09-04 13:35:20|40913.3|40893.3|40913.3|40893.3|40915.5|40895.5|40911|40891|2
1725456930000|2024-09-04 13:35:30|40915.5|40895.5|40916|40896|40916|40896|40911|40891|6
1725456940000|2024-09-04 13:35:40|40918.3|40898.3|40923.3|40903.3|40923.3|40903.3|40918.3|40898.3|7
1725456950000|2024-09-04 13:35:50|40925.8|40905.8|40928|40908|40928.3|40908.3|40925.8|40905.8|5
1725456960000|2024-09-04 13:36:00|40925.8|40905.8|40918|40898|40925.8|40905.8|40918|40898|11
1725456970000|2024-09-04 13:36:10|40918.3|40898.3|40918.3|40898.3|40923.3|40903.3|40918.3|40898.3|7
1725456980000|2024-09-04 13:36:20|40918|40898|40913.3|40893.3|40918|40898|40910.8|40890.8|10
1725456990000|2024-09-04 13:36:30|40911|40891|40903.5|40883.5|40913.3|40893.3|40903.5|40883.5|14
1725457000000|2024-09-04 13:36:40|40901|40881|40897.8|40877.8|40901|40881|40895.5|40875.5|6
1725457010000|2024-09-04 13:36:50|40898|40878|40893.3|40873.3|40898.3|40878.3|40893.3|40873.3|1
1725457020000|2024-09-04 13:37:00|40895.5|40875.5|40908|40888|40908|40888|40895.5|40875.5|25
1725457030000|2024-09-04 13:37:10|40908.3|40888.3|40915.8|40895.8|40915.8|40895.8|40908.3|40888.3|12
1725457040000|2024-09-04 13:37:20|40915.5|40895.5|40910.5|40890.5|40915.5|40895.5|40910.5|40890.5|7
1725457050000|2024-09-04 13:37:30|40908.3|40888.3|40896|40876|40908.3|40888.3|40896|40876|8
1725457060000|2024-09-04 13:37:40|40898.3|40878.3|40903.5|40883.5|40903.5|40883.5|40898.3|40878.3|5
1725457070000|2024-09-04 13:37:50|40905.8|40885.8|40898.3|40878.3|40906|40886|40898.3|40878.3|38
1725457080000|2024-09-04 13:38:00|40896|40876|40888.5|40868.5|40896|40876|40888.5|40868.5|12
1725457090000|2024-09-04 13:38:10|40886.3|40866.3|40881|40861|40886.3|40866.3|40878.3|40858.3|8
1725457100000|2024-09-04 13:38:20|40878.8|40858.8|40876.3|40856.3|40883.8|40863.8|40876.3|40856.3|6
1725457110000|2024-09-04 13:38:30|40878.8|40858.8|40878.5|40858.5|40878.8|40858.8|40875.8|40855.8|6
1725457120000|2024-09-04 13:38:40|40878.8|40858.8|40883.5|40863.5|40883.8|40863.8|40878.8|40858.8|4
1725457130000|2024-09-04 13:38:50|40883.8|40863.8|40886.3|40866.3|40886.5|40866.5|40883.8|40863.8|5
1725457140000|2024-09-04 13:39:00|40888.5|40868.5|40898.8|40878.8|40898.8|40878.8|40888.5|40868.5|22
1725457150000|2024-09-04 13:39:10|40898.5|40878.5|40888.3|40868.3|40898.5|40878.5|40888.3|40868.3|10
1725457160000|2024-09-04 13:39:20|40886|40866|40883.5|40863.5|40886|40866|40883.5|40863.5|13
1725457170000|2024-09-04 13:39:30|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40881|40861|7
1725457180000|2024-09-04 13:39:40|40886|40866|40888.8|40868.8|40888.8|40868.8|40886|40866|5
1725457190000|2024-09-04 13:39:50|40891|40871|40883.5|40863.5|40891|40871|40883.5|40863.5|19
1725457200000|2024-09-04 13:40:00|40883.8|40863.8|40893.8|40873.8|40898.8|40878.8|40883.8|40863.8|22
1725457210000|2024-09-04 13:40:10|40891.5|40871.5|40891|40871|40893.8|40873.8|40891|40871|0
1725457220000|2024-09-04 13:40:20|40893.8|40873.8|40891.3|40871.3|40893.8|40873.8|40891.3|40871.3|0
1725457230000|2024-09-04 13:40:30|40893.8|40873.8|40886.3|40866.3|40893.8|40873.8|40886|40866|5
1725457240000|2024-09-04 13:40:40|40886|40866|40886.5|40866.5|40886.5|40866.5|40881.3|40861.3|13
1725457250000|2024-09-04 13:40:50|40888.8|40868.8|40883.8|40863.8|40891.3|40871.3|40883.8|40863.8|4
1725457260000|2024-09-04 13:41:00|40881.5|40861.5|40878.8|40858.8|40883.5|40863.5|40876|40856|4
1725457270000|2024-09-04 13:41:10|40876.5|40856.5|40866.3|40846.3|40876.5|40856.5|40866.3|40846.3|6
1725457280000|2024-09-04 13:41:20|40868.8|40848.8|40868.8|40848.8|40871|40851|40863.5|40843.5|10
1725457290000|2024-09-04 13:41:30|40871|40851|40873.8|40853.8|40874|40854|40868.8|40848.8|3
1725457300000|2024-09-04 13:41:40|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40873.8|40853.8|8
1725457310000|2024-09-04 13:41:50|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|40883.3|40863.3|8
1725457320000|2024-09-04 13:42:00|40883.5|40863.5|40886.3|40866.3|40888.8|40868.8|40883.5|40863.5|9
1725457330000|2024-09-04 13:42:10|40883.5|40863.5|40873.5|40853.5|40883.8|40863.8|40873.3|40853.3|13
1725457340000|2024-09-04 13:42:20|40871.3|40851.3|40861.3|40841.3|40871.3|40851.3|40861.3|40841.3|14
1725457350000|2024-09-04 13:42:30|40861|40841|40863.8|40843.8|40863.8|40843.8|40861|40841|4
1725457360000|2024-09-04 13:42:40|40866|40846|40863.5|40843.5|40866|40846|40861.3|40841.3|11
1725457370000|2024-09-04 13:42:50|40861.3|40841.3|40861.3|40841.3|40863.8|40843.8|40859|40839|0
1725457380000|2024-09-04 13:43:00|40859|40839|40853.8|40833.8|40861|40841|40853.8|40833.8|10
1725457390000|2024-09-04 13:43:10|40853.5|40833.5|40846|40826|40853.5|40833.5|40845.8|40825.8|24
1725457400000|2024-09-04 13:43:20|40848.8|40828.8|40858.5|40838.5|40858.5|40838.5|40848.8|40828.8|10
1725457410000|2024-09-04 13:43:30|40858.8|40838.8|40856.5|40836.5|40861|40841|40856.5|40836.5|7
1725457420000|2024-09-04 13:43:40|40858.8|40838.8|40851|40831|40858.8|40838.8|40848.5|40828.5|4
1725457430000|2024-09-04 13:43:50|40853.3|40833.3|40853.3|40833.3|40853.3|40833.3|40851|40831|3
1725457440000|2024-09-04 13:44:00|40856|40836|40856|40836|40858.5|40838.5|40856|40836|3
1725457450000|2024-09-04 13:44:10|40858.5|40838.5|40856.3|40836.3|40858.8|40838.8|40856.3|40836.3|0
1725457460000|2024-09-04 13:44:20|40858.5|40838.5|40863.8|40843.8|40863.8|40843.8|40858.5|40838.5|7
1725457470000|2024-09-04 13:44:30|40866|40846|40856.3|40836.3|40866|40846|40856.3|40836.3|14
1725457480000|2024-09-04 13:44:40|||||||||3
1725457490000|2024-09-04 13:44:50|40858.5|40838.5|40861.3|40841.3|40861.3|40841.3|40856.3|40836.3|4
1725457500000|2024-09-04 13:45:00|40863.8|40843.8|40858.8|40838.8|40863.8|40843.8|40851.3|40831.3|23
1725457510000|2024-09-04 13:45:10|40856.5|40836.5|40851|40831|40858.8|40838.8|40848.8|40828.8|7
1725457520000|2024-09-04 13:45:20|40851.3|40831.3|40851.3|40831.3|40851.3|40831.3|40848.8|40828.8|3
1725457530000|2024-09-04 13:45:30|40853.8|40833.8|40833.8|40813.8|40853.8|40833.8|40829|40809|38
1725457540000|2024-09-04 13:45:40|40838.8|40818.8|40841.3|40821.3|40848.8|40828.8|40838.8|40818.8|8
1725457550000|2024-09-04 13:45:50|40843.8|40823.8|40851|40831|40851.3|40831.3|40841.3|40821.3|7
1725457560000|2024-09-04 13:46:00|40848.8|40828.8|40846.7|40826.7|40848.8|40828.8|40843.8|40823.8|13
1725457570000|2024-09-04 13:46:10|40849|40829|40851.3|40831.3|40851.3|40831.3|40848.8|40828.8|9
1725457580000|2024-09-04 13:46:20|40849|40829|40846.3|40826.3|40851|40831|40846.3|40826.3|11
1725457590000|2024-09-04 13:46:30|40844|40824|40838.8|40818.8|40844|40824|40836|40816|19
1725457600000|2024-09-04 13:46:40|40836.5|40816.5|40833.8|40813.8|40836.5|40816.5|40831.5|40811.5|18
1725457610000|2024-09-04 13:46:50|40831.5|40811.5|40836.5|40816.5|40836.5|40816.5|40828.8|40808.8|21
1725457620000|2024-09-04 13:47:00|40838.8|40818.8|40833.8|40813.8|40841.5|40821.5|40833.8|40813.8|7
1725457630000|2024-09-04 13:47:10|40834|40814|40853.5|40833.5|40853.8|40833.8|40833.8|40813.8|18
1725457640000|2024-09-04 13:47:20|40853.8|40833.8|40853.8|40833.8|40858.8|40838.8|40853.5|40833.5|7
1725457650000|2024-09-04 13:47:30|40856|40836|40851.3|40831.3|40856.3|40836.3|40851.3|40831.3|2
1725457660000|2024-09-04 13:47:40|40849|40829|40851|40831|40851|40831|40843.3|40823.3|10
1725457670000|2024-09-04 13:47:50|40851.3|40831.3|40848.8|40828.8|40851.5|40831.5|40848.5|40828.5|6
1725457680000|2024-09-04 13:48:00|40846.5|40826.5|40851.3|40831.3|40851.3|40831.3|40846.5|40826.5|4
1725457690000|2024-09-04 13:48:10|40853.5|40833.5|40858.8|40838.8|40858.8|40838.8|40848.8|40828.8|24
1725457700000|2024-09-04 13:48:20|40861|40841|40863.8|40843.8|40866|40846|40861|40841|4
1725457720000|2024-09-04 13:48:40|40866|40846|40873.8|40853.8|40876.3|40856.3|40866|40846|8
1725457730000|2024-09-04 13:48:50|40873.5|40853.5|40858.8|40838.8|40873.5|40853.5|40858.8|40838.8|11
1725457740000|2024-09-04 13:49:00|40856.5|40836.5|40846.3|40826.3|40858.8|40838.8|40846.3|40826.3|6
1725457750000|2024-09-04 13:49:10|40844|40824|40848.8|40828.8|40848.8|40828.8|40844|40824|5
1725457760000|2024-09-04 13:49:20|||||||||2
1725457770000|2024-09-04 13:49:30|40851.1|40831.1|40848.3|40828.3|40851.3|40831.3|40848.3|40828.3|2
1725457780000|2024-09-04 13:49:40|40848.8|40828.8|40851.1|40831.1|40851.1|40831.1|40848.8|40828.8|7
1725457790000|2024-09-04 13:49:50|40851.3|40831.3|40858.8|40838.8|40859|40839|40851.3|40831.3|9
1725457800000|2024-09-04 13:50:00|40854|40834|40851.1|40831.1|40854|40834|40850.8|40830.8|11
1725457810000|2024-09-04 13:50:10|40846.3|40826.3|40844|40824|40848.8|40828.8|40844|40824|8
1725457820000|2024-09-04 13:50:20|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.6|40828.6|15
1725457830000|2024-09-04 13:50:30|40851.1|40831.1|40848.8|40828.8|40853.6|40833.6|40848.8|40828.8|5
1725457840000|2024-09-04 13:50:40|40849|40829|40848.8|40828.8|40849|40829|40848.8|40828.8|2
1725457850000|2024-09-04 13:50:50|40846.5|40826.5|40831.3|40811.3|40846.5|40826.5|40831.3|40811.3|28
1725457860000|2024-09-04 13:51:00|40833.8|40813.8|40843.8|40823.8|40843.8|40823.8|40833.8|40813.8|17
1725457870000|2024-09-04 13:51:10|40844|40824|40846.3|40826.3|40846.5|40826.5|40843.8|40823.8|3
1725457880000|2024-09-04 13:51:20|40848.8|40828.8|40844|40824|40848.8|40828.8|40844|40824|40
1725457890000|2024-09-04 13:51:30|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|40843.8|40823.8|6
1725457900000|2024-09-04 13:51:40|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|40846.3|40826.3|12
1725457910000|2024-09-04 13:51:50|40848.6|40828.6|40838.8|40818.8|40853.8|40833.8|40838.8|40818.8|6
1725457920000|2024-09-04 13:52:00|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|6
1725457930000|2024-09-04 13:52:10|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|40833.8|40813.8|3
1725457940000|2024-09-04 13:52:20|40838.8|40818.8|40838.8|40818.8|40838.8|40818.8|40838.8|40818.8|5
1725457950000|2024-09-04 13:52:30|40841.3|40821.3|40836.3|40816.3|40841.5|40821.5|40836.3|40816.3|15
1725457960000|2024-09-04 13:52:40|40833.8|40813.8|40828.8|40808.8|40833.8|40813.8|40828.8|40808.8|8
1725457970000|2024-09-04 13:52:50|40819.5|40799.5|40818.8|40798.8|40823.8|40803.8|40818.8|40798.8|11
1725457980000|2024-09-04 13:53:00|40818.6|40798.6|40818.8|40798.8|40818.8|40798.8|40816.1|40796.1|5
1725457990000|2024-09-04 13:53:10|40816.5|40796.5|40816.3|40796.3|40816.5|40796.5|40813.8|40793.8|4
1725458000000|2024-09-04 13:53:20|40816.5|40796.5|40826.1|40806.1|40826.1|40806.1|40816.5|40796.5|7
1725458010000|2024-09-04 13:53:30|40823.8|40803.8|40819|40799|40823.8|40803.8|40819|40799|20
1725458020000|2024-09-04 13:53:40|40818.8|40798.8|40828.6|40808.6|40828.6|40808.6|40818.8|40798.8|13
1725458030000|2024-09-04 13:53:50|40828.8|40808.8|40831.5|40811.5|40831.5|40811.5|40828.8|40808.8|5
1725458040000|2024-09-04 13:54:00|40828.8|40808.8|40831.3|40811.3|40831.3|40811.3|40828.8|40808.8|4
1725458050000|2024-09-04 13:54:10|40831.5|40811.5|40831.5|40811.5|40833.8|40813.8|40831.1|40811.1|1
1725458060000|2024-09-04 13:54:20|40831.3|40811.3|40828.6|40808.6|40831.3|40811.3|40828.6|40808.6|0
1725458070000|2024-09-04 13:54:30|40828.8|40808.8|40828.8|40808.8|40831.3|40811.3|40828.8|40808.8|10
1725458080000|2024-09-04 13:54:40|40831.1|40811.1|40828.8|40808.8|40831.1|40811.1|40828.8|40808.8|9
1725458090000|2024-09-04 13:54:50|40826.5|40806.5|40828.8|40808.8|40829.3|40809.3|40826.5|40806.5|11
1725458100000|2024-09-04 13:55:00|40831.5|40811.5|40828.8|40808.8|40833.8|40813.8|40828.8|40808.8|18
1725458110000|2024-09-04 13:55:10|40826.3|40806.3|40826.5|40806.5|40826.5|40806.5|40823.8|40803.8|9
1725458120000|2024-09-04 13:55:20|40828.8|40808.8|40823.8|40803.8|40828.8|40808.8|40823.8|40803.8|3
1725458130000|2024-09-04 13:55:30|40826.1|40806.1|40823.8|40803.8|40826.5|40806.5|40823.8|40803.8|21
1725458140000|2024-09-04 13:55:40|40823.6|40803.6|40823.8|40803.8|40823.8|40803.8|40823.6|40803.6|16
1725458150000|2024-09-04 13:55:50|40828.8|40808.8|40828.8|40808.8|40828.8|40808.8|40828.8|40808.8|1
1725458160000|2024-09-04 13:56:00|40831.3|40811.3|40834.3|40814.3|40834.3|40814.3|40831.3|40811.3|5
1725458170000|2024-09-04 13:56:10|40838.8|40818.8|40853.8|40833.8|40853.8|40833.8|40838.8|40818.8|14
1725458180000|2024-09-04 13:56:20|||||||||44
1725458190000|2024-09-04 13:56:30|40851.1|40831.1|40851.1|40831.1|40851.1|40831.1|40848.8|40828.8|9
1725458200000|2024-09-04 13:56:40|40851.3|40831.3|40853.8|40833.8|40856.5|40836.5|40851.3|40831.3|8
1725458210000|2024-09-04 13:56:50|40849|40829|40848.6|40828.6|40849|40829|40848.6|40828.6|12
1725458220000|2024-09-04 13:57:00|40848.8|40828.8|40846.3|40826.3|40848.8|40828.8|40836.5|40816.5|15
1725458230000|2024-09-04 13:57:10|40848.6|40828.6|40868.8|40848.8|40868.8|40848.8|40848.6|40828.6|36
1725458240000|2024-09-04 13:57:20|40871.1|40851.1|40873.8|40853.8|40873.8|40853.8|40871.1|40851.1|9
1725458250000|2024-09-04 13:57:30|40871.1|40851.1|40876.3|40856.3|40876.3|40856.3|40871.1|40851.1|8
1725458260000|2024-09-04 13:57:40|40876.1|40856.1|40861.5|40841.5|40876.1|40856.1|40861.5|40841.5|4
1725458270000|2024-09-04 13:57:50|40863.8|40843.8|40858.8|40838.8|40863.8|40843.8|40858.8|40838.8|0
1725458280000|2024-09-04 13:58:00|40859.3|40839.3|40866.5|40846.5|40871.3|40851.3|40859.3|40839.3|11
1725458290000|2024-09-04 13:58:10|40868.8|40848.8|40873.8|40853.8|40873.8|40853.8|40868.8|40848.8|2
1725458300000|2024-09-04 13:58:20|40873.6|40853.6|40873.8|40853.8|40873.8|40853.8|40873.6|40853.6|2
1725458310000|2024-09-04 13:58:30|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|40869|40849|2
1725458320000|2024-09-04 13:58:40|40869|40849|40868.8|40848.8|40871.3|40851.3|40868.8|40848.8|1
1725458330000|2024-09-04 13:58:50|40871.3|40851.3|40868.8|40848.8|40871.3|40851.3|40868.8|40848.8|2
1725458340000|2024-09-04 13:59:00|||||||||1
1725458350000|2024-09-04 13:59:10|40866.5|40846.5|40866.5|40846.5|40866.5|40846.5|40866.5|40846.5|10
1725458360000|2024-09-04 13:59:20|||||||||4
1725458370000|2024-09-04 13:59:30|40868.8|40848.8|40871.3|40851.3|40871.3|40851.3|40859|40839|26
1725458380000|2024-09-04 13:59:40|||||||||2
1725458390000|2024-09-04 13:59:50|40871.6|40851.6|40876.3|40856.3|40876.3|40856.3|40871.6|40851.6|4
1725458400000|2024-09-04 14:00:00|40871.6|40851.6|40926.6|40906.6|40931.6|40911.6|40871.6|40851.6|89
1725458410000|2024-09-04 14:00:10|40929.1|40909.1|40926.3|40906.3|40943.3|40923.3|40923.8|40903.8|30
1725458420000|2024-09-04 14:00:20|40923.8|40903.8|40919.1|40899.1|40928.8|40908.8|40919.1|40899.1|25
1725458430000|2024-09-04 14:00:30|40921.6|40901.6|40933.8|40913.8|40933.8|40913.8|40921.6|40901.6|39
1725458440000|2024-09-04 14:00:40|40936.3|40916.3|40946.3|40926.3|40946.6|40926.6|40936.3|40916.3|33
1725458450000|2024-09-04 14:00:50|40948.8|40928.8|40973.8|40953.8|40973.8|40953.8|40948.8|40928.8|35
1725458460000|2024-09-04 14:01:00|40968.8|40948.8|40968.8|40948.8|40971.6|40951.6|40964.1|40944.1|19
1725458470000|2024-09-04 14:01:10|40971.1|40951.1|40978.8|40958.8|40983.4|40963.4|40971.1|40951.1|27
1725458480000|2024-09-04 14:01:20|40976.3|40956.3|40996.3|40976.3|40998.8|40978.8|40976.3|40956.3|28
1725458490000|2024-09-04 14:01:30|40998.8|40978.8|40993.8|40973.8|40998.8|40978.8|40989.1|40969.1|36
1725458500000|2024-09-04 14:01:40|40991.6|40971.6|40969.1|40949.1|40993.8|40973.8|40969.1|40949.1|54
1725458510000|2024-09-04 14:01:50|40966.8|40946.8|40973.8|40953.8|40976.6|40956.6|40961.3|40941.3|12
1725458520000|2024-09-04 14:02:00|40976.6|40956.6|40984.1|40964.1|40988.8|40968.8|40976.3|40956.3|16
1725458530000|2024-09-04 14:02:10|40981.6|40961.6|40974.1|40954.1|40988.8|40968.8|40974.1|40954.1|32
1725458540000|2024-09-04 14:02:20|40973.8|40953.8|40981.6|40961.6|40988.8|40968.8|40971.6|40951.6|26
1725458550000|2024-09-04 14:02:30|40983.8|40963.8|40991.1|40971.1|40996.3|40976.3|40983.8|40963.8|25
1725458560000|2024-09-04 14:02:40|40991.3|40971.3|41006.3|40986.3|41006.3|40986.3|40988.8|40968.8|40
1725458570000|2024-09-04 14:02:50|41006.6|40986.6|41036.6|41016.6|41036.6|41016.6|41004.1|40984.1|26
1725458580000|2024-09-04 14:03:00|41038.8|41018.8|41038.8|41018.8|41043.8|41023.8|41036.3|41016.3|38
1725458590000|2024-09-04 14:03:10|41043.4|41023.4|41048.8|41028.8|41053.8|41033.8|41043.4|41023.4|36
1725458600000|2024-09-04 14:03:20|41051.3|41031.3|41066.3|41046.3|41068.6|41048.6|41051.3|41031.3|14
1725458610000|2024-09-04 14:03:30|41068.8|41048.8|41063.8|41043.8|41071.3|41051.3|41063.8|41043.8|22
1725458620000|2024-09-04 14:03:40|41061.3|41041.3|41046.3|41026.3|41063.8|41043.8|41046.3|41026.3|23
1725458630000|2024-09-04 14:03:50|41046.1|41026.1|41046.6|41026.6|41051.1|41031.1|41046.1|41026.1|11
1725458640000|2024-09-04 14:04:00|41046.3|41026.3|41011.6|40991.6|41046.3|41026.3|41011.6|40991.6|17
1725458650000|2024-09-04 14:04:10|41011.3|40991.3|40983.8|40963.8|41011.3|40991.3|40981.3|40961.3|13
1725458660000|2024-09-04 14:04:20|40986.1|40966.1|40983.6|40963.6|40991.3|40971.3|40983.6|40963.6|20
1725458670000|2024-09-04 14:04:30|40986.1|40966.1|40986.6|40966.6|40989.1|40969.1|40983.8|40963.8|11
1725458680000|2024-09-04 14:04:40|40988.8|40968.8|40986.6|40966.6|40993.8|40973.8|40986.6|40966.6|11
1725458690000|2024-09-04 14:04:50|40983.8|40963.8|40983.8|40963.8|40986.3|40966.3|40976.3|40956.3|31
1725458700000|2024-09-04 14:05:00|40979.1|40959.1|40991.3|40971.3|40993.8|40973.8|40976.3|40956.3|14
1725458710000|2024-09-04 14:05:10|40993.8|40973.8|40986.3|40966.3|40993.8|40973.8|40981.3|40961.3|43
1725458720000|2024-09-04 14:05:20|40988.8|40968.8|40978.8|40958.8|40988.8|40968.8|40978.8|40958.8|9
1725458730000|2024-09-04 14:05:30|40976.6|40956.6|40966.1|40946.1|40976.6|40956.6|40961.3|40941.3|23
1725458740000|2024-09-04 14:05:40|40963.8|40943.8|40983.6|40963.6|40986.1|40966.1|40963.8|40943.8|16
1725458750000|2024-09-04 14:05:50|40983.4|40963.4|40961.3|40941.3|40983.6|40963.6|40961.3|40941.3|8
1725458760000|2024-09-04 14:06:00|40961.1|40941.1|40938.8|40918.8|40961.1|40941.1|40933.8|40913.8|47
1725458770000|2024-09-04 14:06:10|40936.6|40916.6|40956.1|40936.1|40956.1|40936.1|40936.3|40916.3|7
1725458780000|2024-09-04 14:06:20|40956.3|40936.3|40958.8|40938.8|40961.1|40941.1|40953.6|40933.6|10
1725458790000|2024-09-04 14:06:30|40956.3|40936.3|40946.1|40926.1|40956.3|40936.3|40943.8|40923.8|10
1725458800000|2024-09-04 14:06:40|40943.8|40923.8|40951.3|40931.3|40953.8|40933.8|40943.8|40923.8|15
1725458810000|2024-09-04 14:06:50|40953.8|40933.8|40956.3|40936.3|40961.3|40941.3|40953.8|40933.8|2
1725458820000|2024-09-04 14:07:00|40956.1|40936.1|40953.8|40933.8|40956.1|40936.1|40948.8|40928.8|14
1725458830000|2024-09-04 14:07:10|40951.3|40931.3|40956.1|40936.1|40956.1|40936.1|40951.3|40931.3|5
1725458840000|2024-09-04 14:07:20|40958.4|40938.4|40941.1|40921.1|40958.6|40938.6|40936.3|40916.3|13
1725458850000|2024-09-04 14:07:30|40946.1|40926.1|40938.8|40918.8|40946.1|40926.1|40933.8|40913.8|27
1725458860000|2024-09-04 14:07:40|40938.6|40918.6|40946.3|40926.3|40946.3|40926.3|40933.8|40913.8|20
1725458870000|2024-09-04 14:07:50|40946.1|40926.1|40941.3|40921.3|40946.1|40926.1|40941.3|40921.3|10
1725458880000|2024-09-04 14:08:00|40938.8|40918.8|40941.1|40921.1|40941.1|40921.1|40926.1|40906.1|26
1725458890000|2024-09-04 14:08:10|40943.4|40923.4|40948.4|40928.4|40948.8|40928.8|40941.3|40921.3|19
1725458900000|2024-09-04 14:08:20|40950.9|40930.9|40963.6|40943.6|40963.6|40943.6|40950.9|40930.9|13
1725458910000|2024-09-04 14:08:30|40963.8|40943.8|40948.8|40928.8|40971.1|40951.1|40948.8|40928.8|30
1725458920000|2024-09-04 14:08:40|40946.6|40926.6|40956.3|40936.3|40961.1|40941.1|40946.6|40926.6|12
1725458930000|2024-09-04 14:08:50|40958.8|40938.8|40961.3|40941.3|40966.3|40946.3|40958.8|40938.8|14
1725458940000|2024-09-04 14:09:00|40963.4|40943.4|40948.8|40928.8|40963.6|40943.6|40946.3|40926.3|15
1725458950000|2024-09-04 14:09:10|40951.1|40931.1|40948.6|40928.6|40951.1|40931.1|40946.1|40926.1|10
1725458960000|2024-09-04 14:09:20|40948.8|40928.8|40946.3|40926.3|40951.3|40931.3|40944.1|40924.1|10
1725458970000|2024-09-04 14:09:30|40948.6|40928.6|40938.8|40918.8|40948.6|40928.6|40938.8|40918.8|20
1725458980000|2024-09-04 14:09:40|40941.3|40921.3|40933.8|40913.8|40946.1|40926.1|40933.8|40913.8|15
1725458990000|2024-09-04 14:09:50|40931.1|40911.1|40936.3|40916.3|40936.3|40916.3|40926.1|40906.1|14
1725459000000|2024-09-04 14:10:00|40933.8|40913.8|40946.6|40926.6|40946.6|40926.6|40933.8|40913.8|10
1725459010000|2024-09-04 14:10:10|40948.8|40928.8|40946.3|40926.3|40955.9|40935.9|40946.3|40926.3|7
1725459020000|2024-09-04 14:10:20|40943.8|40923.8|40933.8|40913.8|40948.8|40928.8|40933.8|40913.8|9
1725459030000|2024-09-04 14:10:30|40936.1|40916.1|40953.8|40933.8|40953.8|40933.8|40936.1|40916.1|17
1725459040000|2024-09-04 14:10:40|40951.6|40931.6|40946.1|40926.1|40953.4|40933.4|40943.8|40923.8|3
1725459050000|2024-09-04 14:10:50|40946.3|40926.3|40956.3|40936.3|40956.3|40936.3|40946.3|40926.3|7
1725459060000|2024-09-04 14:11:00|40953.8|40933.8|40936.3|40916.3|40953.8|40933.8|40936.3|40916.3|18
1725459070000|2024-09-04 14:11:10|40936.1|40916.1|40951.6|40931.6|40951.6|40931.6|40936.1|40916.1|4
1725459080000|2024-09-04 14:11:20|40949.1|40929.1|40948.9|40928.9|40951.6|40931.6|40946.1|40926.1|10
1725459090000|2024-09-04 14:11:30|40951.1|40931.1|40933.9|40913.9|40951.1|40931.1|40931.6|40911.6|15
1725459100000|2024-09-04 14:11:40|40931.4|40911.4|40928.9|40908.9|40933.6|40913.6|40928.9|40908.9|1
1725459110000|2024-09-04 14:11:50|40926.4|40906.4|40916.4|40896.4|40926.4|40906.4|40916.4|40896.4|7
1725459120000|2024-09-04 14:12:00|40921.1|40901.1|40938.9|40918.9|40941.4|40921.4|40921.1|40901.1|48
1725459130000|2024-09-04 14:12:10|40941.6|40921.6|40933.9|40913.9|40941.6|40921.6|40933.9|40913.9|13
1725459140000|2024-09-04 14:12:20|40936.1|40916.1|40926.4|40906.4|40936.1|40916.1|40924.1|40904.1|10
1725459150000|2024-09-04 14:12:30|40924.1|40904.1|40918.9|40898.9|40924.1|40904.1|40918.9|40898.9|5
1725459160000|2024-09-04 14:12:40|40923.4|40903.4|40901.6|40881.6|40923.4|40903.4|40898.9|40878.9|14
1725459170000|2024-09-04 14:12:50|40903.9|40883.9|40906.6|40886.6|40906.6|40886.6|40903.9|40883.9|4
1725459180000|2024-09-04 14:13:00|40906.4|40886.4|40908.9|40888.9|40908.9|40888.9|40903.9|40883.9|25
1725459190000|2024-09-04 14:13:10|40906.6|40886.6|40906.6|40886.6|40908.9|40888.9|40901.6|40881.6|5
1725459200000|2024-09-04 14:13:20|40906.4|40886.4|40923.9|40903.9|40923.9|40903.9|40906.4|40886.4|7
1725459210000|2024-09-04 14:13:30|40921.6|40901.6|40926.4|40906.4|40926.4|40906.4|40919.1|40899.1|13
1725459220000|2024-09-04 14:13:40|40926.6|40906.6|40936.4|40916.4|40936.4|40916.4|40926.6|40906.6|3
1725459230000|2024-09-04 14:13:50|40933.9|40913.9|40933.9|40913.9|40936.4|40916.4|40933.9|40913.9|1
1725459240000|2024-09-04 14:14:00|40936.4|40916.4|40931.4|40911.4|40936.4|40916.4|40931.4|40911.4|5
1725459250000|2024-09-04 14:14:10|40928.9|40908.9|40926.4|40906.4|40928.9|40908.9|40921.6|40901.6|8
1725459260000|2024-09-04 14:14:20|40928.6|40908.6|40928.9|40908.9|40933.6|40913.6|40926.4|40906.4|15
1725459270000|2024-09-04 14:14:30|40926.6|40906.6|40926.4|40906.4|40931.1|40911.1|40926.4|40906.4|7
1725459280000|2024-09-04 14:14:40|40924.1|40904.1|40914.1|40894.1|40928.9|40908.9|40914.1|40894.1|15
1725459290000|2024-09-04 14:14:50|40913.9|40893.9|40903.9|40883.9|40916.6|40896.6|40903.9|40883.9|10
1725459300000|2024-09-04 14:15:00|40908.6|40888.6|40921.4|40901.4|40921.6|40901.6|40908.6|40888.6|10
1725459310000|2024-09-04 14:15:10|40921.6|40901.6|40911.6|40891.6|40923.9|40903.9|40911.6|40891.6|10
1725459320000|2024-09-04 14:15:20|40909.3|40889.3|40896.6|40876.6|40911.6|40891.6|40896.6|40876.6|17
1725459330000|2024-09-04 14:15:30|40891.8|40871.8|40893.9|40873.9|40896.1|40876.1|40891.6|40871.6|15
1725459340000|2024-09-04 14:15:40|40896.4|40876.4|40893.9|40873.9|40896.4|40876.4|40891.4|40871.4|9
1725459350000|2024-09-04 14:15:50|40896.1|40876.1|40896.4|40876.4|40898.9|40878.9|40893.9|40873.9|16
1725459360000|2024-09-04 14:16:00|40898.6|40878.6|40898.9|40878.9|40911.1|40891.1|40896.6|40876.6|22
1725459370000|2024-09-04 14:16:10|40896.6|40876.6|40906.4|40886.4|40908.9|40888.9|40891.6|40871.6|3
1725459380000|2024-09-04 14:16:20|40908.6|40888.6|40918.9|40898.9|40918.9|40898.9|40906.4|40886.4|15
1725459390000|2024-09-04 14:16:30|40921.4|40901.4|40926.4|40906.4|40926.4|40906.4|40921.4|40901.4|5
1725459400000|2024-09-04 14:16:40|40928.9|40908.9|40931.4|40911.4|40936.1|40916.1|40928.9|40908.9|21
1725459410000|2024-09-04 14:16:50|40928.9|40908.9|40931.4|40911.4|40933.6|40913.6|40928.9|40908.9|19
1725459420000|2024-09-04 14:17:00|40928.9|40908.9|40923.9|40903.9|40931.1|40911.1|40923.9|40903.9|3
1725459430000|2024-09-04 14:17:10|40921.6|40901.6|40918.9|40898.9|40923.9|40903.9|40916.8|40896.8|5
1725459440000|2024-09-04 14:17:20|40916.4|40896.4|40898.9|40878.9|40918.9|40898.9|40898.9|40878.9|6
1725459450000|2024-09-04 14:17:30|40896.4|40876.4|40888.9|40868.9|40898.9|40878.9|40888.9|40868.9|4
1725459460000|2024-09-04 14:17:40|40886.4|40866.4|40873.9|40853.9|40886.4|40866.4|40873.9|40853.9|9
1725459470000|2024-09-04 14:17:50|40871.4|40851.4|40863.9|40843.9|40871.4|40851.4|40863.9|40843.9|6
1725459480000|2024-09-04 14:18:00|40866.4|40846.4|40891.6|40871.6|40891.6|40871.6|40866.4|40846.4|19
1725459490000|2024-09-04 14:18:10|40896.1|40876.1|40903.9|40883.9|40903.9|40883.9|40896.1|40876.1|14
1725459500000|2024-09-04 14:18:20|40901.1|40881.1|40896.4|40876.4|40901.4|40881.4|40893.9|40873.9|13
1725459510000|2024-09-04 14:18:30|40896.6|40876.6|40903.9|40883.9|40908.9|40888.9|40896.6|40876.6|40
1725459520000|2024-09-04 14:18:40|40901.4|40881.4|40898.9|40878.9|40903.9|40883.9|40898.9|40878.9|2
1725459530000|2024-09-04 14:18:50|40901.1|40881.1|40901.4|40881.4|40903.9|40883.9|40898.9|40878.9|4
1725459540000|2024-09-04 14:19:00|40903.9|40883.9|40901.4|40881.4|40903.9|40883.9|40899.1|40879.1|2
1725459550000|2024-09-04 14:19:10|40901.6|40881.6|40908.6|40888.6|40911.4|40891.4|40901.6|40881.6|17
1725459560000|2024-09-04 14:19:20|40908.9|40888.9|40906.4|40886.4|40911.4|40891.4|40903.9|40883.9|4
1725459570000|2024-09-04 14:19:30|40908.6|40888.6|40901.4|40881.4|40908.9|40888.9|40901.4|40881.4|5
1725459580000|2024-09-04 14:19:40|40903.6|40883.6|40901.4|40881.4|40906.6|40886.6|40899.1|40879.1|5
1725459590000|2024-09-04 14:19:50|40903.6|40883.6|40916.4|40896.4|40916.4|40896.4|40903.6|40883.6|3
1725459600000|2024-09-04 14:20:00|40913.9|40893.9|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|8
1725459610000|2024-09-04 14:20:10|40921.1|40901.1|40911.4|40891.4|40923.9|40903.9|40911.4|40891.4|0
1725459620000|2024-09-04 14:20:20|40913.9|40893.9|40933.6|40913.6|40933.6|40913.6|40913.9|40893.9|9
1725459630000|2024-09-04 14:20:30|40931.4|40911.4|40938.9|40918.9|40938.9|40918.9|40931.4|40911.4|8
1725459640000|2024-09-04 14:20:40|40936.6|40916.6|40941.4|40921.4|40941.4|40921.4|40936.4|40916.4|10
1725459650000|2024-09-04 14:20:50|40943.9|40923.9|40928.9|40908.9|40943.9|40923.9|40928.9|40908.9|11
1725459660000|2024-09-04 14:21:00|40928.6|40908.6|40914.1|40894.1|40928.6|40908.6|40914.1|40894.1|5
1725459670000|2024-09-04 14:21:10|40913.9|40893.9|40909.1|40889.1|40913.9|40893.9|40909.1|40889.1|2
1725459680000|2024-09-04 14:21:20|40908.9|40888.9|40911.6|40891.6|40911.6|40891.6|40904.1|40884.1|11
1725459690000|2024-09-04 14:21:30|40914.1|40894.1|40918.6|40898.6|40920.9|40900.9|40913.9|40893.9|5
1725459700000|2024-09-04 14:21:40|40920.9|40900.9|40931.6|40911.6|40933.6|40913.6|40918.6|40898.6|8
1725459710000|2024-09-04 14:21:50|40931.4|40911.4|40938.9|40918.9|40938.9|40918.9|40931.4|40911.4|5
1725459720000|2024-09-04 14:22:00|40941.4|40921.4|40948.9|40928.9|40948.9|40928.9|40938.9|40918.9|7
1725459730000|2024-09-04 14:22:10|40951.1|40931.1|40961.4|40941.4|40961.4|40941.4|40951.1|40931.1|8
1725459740000|2024-09-04 14:22:20|40961.6|40941.6|40961.4|40941.4|40963.9|40943.9|40961.4|40941.4|14
1725459750000|2024-09-04 14:22:30|40963.6|40943.6|40968.9|40948.9|40968.9|40948.9|40961.4|40941.4|15
1725459760000|2024-09-04 14:22:40|40971.4|40951.4|40978.9|40958.9|40978.9|40958.9|40971.4|40951.4|11
1725459770000|2024-09-04 14:22:50|40981.1|40961.1|40978.9|40958.9|40988.9|40968.9|40978.9|40958.9|10
1725459780000|2024-09-04 14:23:00|40981.1|40961.1|40998.9|40978.9|40998.9|40978.9|40981.1|40961.1|17
1725459790000|2024-09-04 14:23:10|41001.1|40981.1|41008.9|40988.9|41011.4|40991.4|41001.1|40981.1|22
1725459800000|2024-09-04 14:23:20|41006.6|40986.6|41001.4|40981.4|41006.6|40986.6|41001.4|40981.4|5
1725459810000|2024-09-04 14:23:30|40998.9|40978.9|41006.4|40986.4|41006.4|40986.4|40998.9|40978.9|8
1725459820000|2024-09-04 14:23:40|41003.9|40983.9|41001.6|40981.6|41006.4|40986.4|41001.6|40981.6|2
1725459830000|2024-09-04 14:23:50|41001.4|40981.4|40998.9|40978.9|41001.4|40981.4|40994.1|40974.1|7
1725459840000|2024-09-04 14:24:00|41001.2|40981.2|40998.9|40978.9|41001.2|40981.2|40991.4|40971.4|22
1725459850000|2024-09-04 14:24:10|41001.2|40981.2|40998.9|40978.9|41001.6|40981.6|40998.9|40978.9|7
1725459860000|2024-09-04 14:24:20|41003.9|40983.9|41006.6|40986.6|41011.4|40991.4|40994.1|40974.1|32
1725459870000|2024-09-04 14:24:30|41013.7|40993.7|41013.9|40993.9|41018.7|40998.7|41011.4|40991.4|13
1725459880000|2024-09-04 14:24:40|41011.4|40991.4|40998.7|40978.7|41011.4|40991.4|40998.7|40978.7|11
1725459890000|2024-09-04 14:24:50|40998.9|40978.9|40998.9|40978.9|41001.4|40981.4|40993.9|40973.9|10
1725459900000|2024-09-04 14:25:00|41001.2|40981.2|40998.9|40978.9|41008.7|40988.7|40998.9|40978.9|8
1725459910000|2024-09-04 14:25:10|40996.6|40976.6|41001.6|40981.6|41006.4|40986.4|40991.9|40971.9|53
1725459920000|2024-09-04 14:25:20|40996.6|40976.6|40996.4|40976.4|40996.6|40976.6|40991.4|40971.4|9
1725459930000|2024-09-04 14:25:30|40998.9|40978.9|40998.9|40978.9|41001.6|40981.6|40996.6|40976.6|5
1725459940000|2024-09-04 14:25:40|41001.2|40981.2|40998.9|40978.9|41008.9|40988.9|40998.9|40978.9|10
1725459950000|2024-09-04 14:25:50|40996.4|40976.4|40993.9|40973.9|40998.9|40978.9|40993.9|40973.9|6
1725459960000|2024-09-04 14:26:00|40991.6|40971.6|40983.9|40963.9|40996.4|40976.4|40981.4|40961.4|8
1725459970000|2024-09-04 14:26:10|40986.2|40966.2|40976.6|40956.6|40986.4|40966.4|40976.6|40956.6|7
1725459980000|2024-09-04 14:26:20|40978.9|40958.9|40989.1|40969.1|40991.4|40971.4|40976.6|40956.6|9
1725459990000|2024-09-04 14:26:30|40991.4|40971.4|40993.9|40973.9|40993.9|40973.9|40988.9|40968.9|6
1725460000000|2024-09-04 14:26:40|40996.4|40976.4|41001.6|40981.6|41004.1|40984.1|40996.4|40976.4|3
1725460010000|2024-09-04 14:26:50|40999.4|40979.4|41001.6|40981.6|41001.6|40981.6|40998.9|40978.9|11
1725460020000|2024-09-04 14:27:00|41001.4|40981.4|40978.9|40958.9|41001.4|40981.4|40978.9|40958.9|7
1725460030000|2024-09-04 14:27:10|40976.6|40956.6|40986.6|40966.6|40986.6|40966.6|40976.6|40956.6|7
1725460040000|2024-09-04 14:27:20|40986.4|40966.4|40986.6|40966.6|40989.4|40969.4|40983.9|40963.9|8
1725460050000|2024-09-04 14:27:30|40988.9|40968.9|40988.9|40968.9|40993.9|40973.9|40988.9|40968.9|12
1725460060000|2024-09-04 14:27:40|40986.6|40966.6|41003.9|40983.9|41003.9|40983.9|40986.4|40966.4|31
1725460070000|2024-09-04 14:27:50|40999.1|40979.1|40996.6|40976.6|40999.4|40979.4|40996.6|40976.6|5
1725460080000|2024-09-04 14:28:00|40994.1|40974.1|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|5
1725460090000|2024-09-04 14:28:10|40993.9|40973.9|40984.1|40964.1|40993.9|40973.9|40984.1|40964.1|10
1725460100000|2024-09-04 14:28:20|40983.9|40963.9|40978.9|40958.9|40983.9|40963.9|40978.9|40958.9|4
1725460110000|2024-09-04 14:28:30|40979.1|40959.1|40976.6|40956.6|40981.6|40961.6|40976.6|40956.6|9
1725460120000|2024-09-04 14:28:40|40978.9|40958.9|40978.9|40958.9|40981.2|40961.2|40978.9|40958.9|17
1725460130000|2024-09-04 14:28:50|40979.1|40959.1|40981.4|40961.4|40981.6|40961.6|40978.9|40958.9|3
1725460140000|2024-09-04 14:29:00|40983.7|40963.7|40984.1|40964.1|40984.1|40964.1|40978.9|40958.9|7
1725460150000|2024-09-04 14:29:10|40984.6|40964.6|40999.1|40979.1|40999.1|40979.1|40984.6|40964.6|8
1725460160000|2024-09-04 14:29:20|40996.6|40976.6|40998.9|40978.9|41001.2|40981.2|40996.6|40976.6|9
1725460170000|2024-09-04 14:29:30|41001.6|40981.6|41001.6|40981.6|41006.2|40986.2|41001.6|40981.6|8
1725460180000|2024-09-04 14:29:40|41003.9|40983.9|41001.6|40981.6|41003.9|40983.9|40998.9|40978.9|3
1725460190000|2024-09-04 14:29:50|41003.9|40983.9|41003.9|40983.9|41003.9|40983.9|40998.9|40978.9|11
1725460200000|2024-09-04 14:30:00|41001.6|40981.6|41006.6|40986.6|41016.6|40996.6|41001.4|40981.4|14
1725460210000|2024-09-04 14:30:10|41009.4|40989.4|41019.4|40999.4|41021.2|41001.2|41009.4|40989.4|22
1725460220000|2024-09-04 14:30:20|41019.1|40999.1|41016.6|40996.6|41023.4|41003.4|41016.6|40996.6|8
1725460230000|2024-09-04 14:30:30|41018.9|40998.9|41038.7|41018.7|41038.7|41018.7|41018.9|40998.9|9
1725460240000|2024-09-04 14:30:40|41036.4|41016.4|41041.6|41021.6|41043.9|41023.9|41036.4|41016.4|25
1725460250000|2024-09-04 14:30:50|41039.1|41019.1|41046.6|41026.6|41051.6|41031.6|41039.1|41019.1|11
1725460260000|2024-09-04 14:31:00|41048.9|41028.9|41041.6|41021.6|41051.6|41031.6|41039.4|41019.4|8
1725460270000|2024-09-04 14:31:10|41043.9|41023.9|41033.9|41013.9|41043.9|41023.9|41033.9|41013.9|7
1725460280000|2024-09-04 14:31:20|41031.6|41011.6|41031.6|41011.6|41036.2|41016.2|41031.4|41011.4|13
1725460290000|2024-09-04 14:31:30|41031.2|41011.2|41026.2|41006.2|41033.9|41013.9|41021.6|41001.6|18
1725460300000|2024-09-04 14:31:40|41023.9|41003.9|41024.1|41004.1|41026.4|41006.4|41023.9|41003.9|2
1725460310000|2024-09-04 14:31:50|41023.9|41003.9|41028.9|41008.9|41031.4|41011.4|41023.9|41003.9|8
1725460320000|2024-09-04 14:32:00|41031.2|41011.2|41033.9|41013.9|41036.4|41016.4|41031.2|41011.2|6
1725460330000|2024-09-04 14:32:10|41036.2|41016.2|41058.9|41038.9|41058.9|41038.9|41036.2|41016.2|20
1725460340000|2024-09-04 14:32:20|41058.7|41038.7|41051.6|41031.6|41058.7|41038.7|41051.6|41031.6|12
1725460350000|2024-09-04 14:32:30|41053.9|41033.9|41053.9|41033.9|41056.6|41036.6|41048.9|41028.9|7
1725460360000|2024-09-04 14:32:40|41051.6|41031.6|41049.1|41029.1|41053.9|41033.9|41049.1|41029.1|7
1725460370000|2024-09-04 14:32:50|41048.9|41028.9|41038.9|41018.9|41048.9|41028.9|41038.9|41018.9|16
1725460380000|2024-09-04 14:33:00|41036.6|41016.6|41031.2|41011.2|41036.6|41016.6|41021.4|41001.4|18
1725460390000|2024-09-04 14:33:10|41028.9|41008.9|41039.1|41019.1|41041.4|41021.4|41028.9|41008.9|4
1725460400000|2024-09-04 14:33:20|41036.9|41016.9|41041.6|41021.6|41041.6|41021.6|41036.9|41016.9|6
1725460410000|2024-09-04 14:33:30|41039.1|41019.1|41053.9|41033.9|41053.9|41033.9|41038.9|41018.9|15
1725460420000|2024-09-04 14:33:40|41058.9|41038.9|41061.7|41041.7|41063.9|41043.9|41058.9|41038.9|64
1725460430000|2024-09-04 14:33:50|41061.9|41041.9|41052.1|41032.1|41061.9|41041.9|41051.9|41031.9|28
1725460440000|2024-09-04 14:34:00|41054.6|41034.6|41051.9|41031.9|41064.4|41044.4|41051.9|41031.9|15
1725460450000|2024-09-04 14:34:10|41054.2|41034.2|41052.1|41032.1|41056.9|41036.9|41051.9|41031.9|17
1725460460000|2024-09-04 14:34:20|41049.9|41029.9|41049.4|41029.4|41052.1|41032.1|41046.9|41026.9|4
1725460470000|2024-09-04 14:34:30|41049.6|41029.6|41056.7|41036.7|41061.2|41041.2|41049.6|41029.6|9
1725460480000|2024-09-04 14:34:40|41056.9|41036.9|41059.2|41039.2|41059.2|41039.2|41054.4|41034.4|9
1725460490000|2024-09-04 14:34:50|41061.4|41041.4|41064.4|41044.4|41064.4|41044.4|41059.2|41039.2|14
1725460500000|2024-09-04 14:35:00|41066.7|41046.7|41044.6|41024.6|41066.9|41046.9|41042.4|41022.4|19
1725460510000|2024-09-04 14:35:10|41042.1|41022.1|41046.9|41026.9|41049.4|41029.4|41039.6|41019.6|15
1725460520000|2024-09-04 14:35:20|41047.1|41027.1|41059.6|41039.6|41059.6|41039.6|41044.4|41024.4|7
1725460530000|2024-09-04 14:35:30|41061.9|41041.9|41059.4|41039.4|41064.4|41044.4|41059.4|41039.4|28
1725460540000|2024-09-04 14:35:40|41056.9|41036.9|41059.4|41039.4|41061.9|41041.9|41056.9|41036.9|8
1725460550000|2024-09-04 14:35:50|41057.1|41037.1|41052.1|41032.1|41059.4|41039.4|41051.9|41031.9|7
1725460560000|2024-09-04 14:36:00|41051.9|41031.9|41052.1|41032.1|41056.7|41036.7|41051.7|41031.7|10
1725460570000|2024-09-04 14:36:10|41054.4|41034.4|41059.4|41039.4|41061.7|41041.7|41054.4|41034.4|5
1725460580000|2024-09-04 14:36:20|41061.7|41041.7|41056.7|41036.7|41061.7|41041.7|41054.4|41034.4|8
1725460590000|2024-09-04 14:36:30|41056.9|41036.9|41056.7|41036.7|41056.9|41036.9|41056.7|41036.7|8
1725460600000|2024-09-04 14:36:40|41054.6|41034.6|41069.4|41049.4|41069.4|41049.4|41054.6|41034.6|14
1725460610000|2024-09-04 14:36:50|41071.9|41051.9|41079.4|41059.4|41079.4|41059.4|41071.9|41051.9|13
1725460620000|2024-09-04 14:37:00|41081.9|41061.9|41099.4|41079.4|41099.4|41079.4|41081.9|41061.9|44
1725460630000|2024-09-04 14:37:10|41101.9|41081.9|41111.9|41091.9|41116.7|41096.7|41101.9|41081.9|39
1725460640000|2024-09-04 14:37:20|41111.7|41091.7|41114.4|41094.4|41114.4|41094.4|41099.4|41079.4|18
1725460650000|2024-09-04 14:37:30|41109.4|41089.4|41109.4|41089.4|41109.4|41089.4|41106.9|41086.9|61
1725460660000|2024-09-04 14:37:40|41104.4|41084.4|41094.6|41074.6|41104.4|41084.4|41094.6|41074.6|13
1725460670000|2024-09-04 14:37:50|41096.9|41076.9|41079.6|41059.6|41096.9|41076.9|41079.6|41059.6|17
1725460680000|2024-09-04 14:38:00|41081.9|41061.9|41084.4|41064.4|41089.4|41069.4|41081.9|41061.9|8
1725460690000|2024-09-04 14:38:10|41081.9|41061.9|41086.7|41066.7|41086.9|41066.9|41081.9|41061.9|11
1725460700000|2024-09-04 14:38:20|41086.9|41066.9|41084.4|41064.4|41089.4|41069.4|41084.4|41064.4|5
1725460710000|2024-09-04 14:38:30|41081.9|41061.9|41069.9|41049.9|41081.9|41061.9|41069.9|41049.9|17
1725460720000|2024-09-04 14:38:40|41067.1|41047.1|41069.4|41049.4|41069.4|41049.4|41064.6|41044.6|4
1725460730000|2024-09-04 14:38:50|41071.7|41051.7|41076.9|41056.9|41079.4|41059.4|41071.7|41051.7|10
1725460740000|2024-09-04 14:39:00|41076.7|41056.7|41069.4|41049.4|41079.4|41059.4|41066.9|41046.9|29
1725460750000|2024-09-04 14:39:10|41064.6|41044.6|41081.7|41061.7|41081.7|41061.7|41064.4|41044.4|28
1725460760000|2024-09-04 14:39:20|41084.2|41064.2|41089.4|41069.4|41089.4|41069.4|41084.2|41064.2|7
1725460770000|2024-09-04 14:39:30|41087.1|41067.1|41089.4|41069.4|41089.4|41069.4|41084.4|41064.4|7
1725460780000|2024-09-04 14:39:40|41089.6|41069.6|41109.4|41089.4|41109.4|41089.4|41089.6|41069.6|12
1725460790000|2024-09-04 14:39:50|41107.1|41087.1|41099.6|41079.6|41107.1|41087.1|41099.6|41079.6|25
1725460800000|2024-09-04 14:40:00|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41084.4|41064.4|23
1725460810000|2024-09-04 14:40:10|41101.9|41081.9|41111.9|41091.9|41114.2|41094.2|41101.9|41081.9|7
1725460820000|2024-09-04 14:40:20|41109.4|41089.4|41109.9|41089.9|41119.2|41099.2|41109.4|41089.4|93
1725460830000|2024-09-04 14:40:30|41107.6|41087.6|41117.1|41097.1|41117.1|41097.1|41107.6|41087.6|12
1725460840000|2024-09-04 14:40:40|41119.4|41099.4|41126.9|41106.9|41129.2|41109.2|41117.4|41097.4|59
1725460850000|2024-09-04 14:40:50|41129.2|41109.2|41137.1|41117.1|41142.1|41122.1|41129.2|41109.2|29
1725460860000|2024-09-04 14:41:00|41134.9|41114.9|41129.4|41109.4|41137.1|41117.1|41126.9|41106.9|12
1725460870000|2024-09-04 14:41:10|41126.9|41106.9|41132.1|41112.1|41134.4|41114.4|41124.4|41104.4|14
1725460880000|2024-09-04 14:41:20|41134.4|41114.4|41131.7|41111.7|41139.4|41119.4|41131.7|41111.7|21
1725460890000|2024-09-04 14:41:30|41134.2|41114.2|41146.9|41126.9|41146.9|41126.9|41134.2|41114.2|28
1725460900000|2024-09-04 14:41:40|41149.4|41129.4|41154.4|41134.4|41159.2|41139.2|41149.4|41129.4|21
1725460910000|2024-09-04 14:41:50|41152.1|41132.1|41164.4|41144.4|41166.7|41146.7|41149.4|41129.4|21
1725460920000|2024-09-04 14:42:00|41166.7|41146.7|41149.4|41129.4|41166.7|41146.7|41144.6|41124.6|29
1725460930000|2024-09-04 14:42:10|41154.4|41134.4|41156.9|41136.9|41159.4|41139.4|41149.4|41129.4|20
1725460940000|2024-09-04 14:42:20|41154.6|41134.6|41156.9|41136.9|41156.9|41136.9|41154.4|41134.4|14
1725460950000|2024-09-04 14:42:30|41154.4|41134.4|41149.4|41129.4|41156.9|41136.9|41147.1|41127.1|71
1725460960000|2024-09-04 14:42:40|41147.1|41127.1|41144.4|41124.4|41149.4|41129.4|41144.4|41124.4|5
1725460970000|2024-09-04 14:42:50|41142.1|41122.1|41146.9|41126.9|41147.1|41127.1|41142.1|41122.1|10
1725460980000|2024-09-04 14:43:00|41147.1|41127.1|41162.1|41142.1|41162.1|41142.1|41147.1|41127.1|17
1725460990000|2024-09-04 14:43:10|41164.4|41144.4|41164.4|41144.4|41169.4|41149.4|41164.4|41144.4|28
1725461000000|2024-09-04 14:43:20|41168.9|41148.9|41169.4|41149.4|41169.4|41149.4|41164.6|41144.6|40
1725461010000|2024-09-04 14:43:30|41169.9|41149.9|41179.9|41159.9|41189.4|41169.4|41169.6|41149.6|36
1725461020000|2024-09-04 14:43:40|41182.1|41162.1|41184.4|41164.4|41184.4|41164.4|41179.6|41159.6|27
1725461030000|2024-09-04 14:43:50|41182.2|41162.2|41189.4|41169.4|41194.4|41174.4|41182.2|41162.2|12
1725461040000|2024-09-04 14:44:00|41191.7|41171.7|41184.4|41164.4|41191.9|41171.9|41181.9|41161.9|11
1725461050000|2024-09-04 14:44:10|41182.2|41162.2|41189.4|41169.4|41192.2|41172.2|41182.2|41162.2|9
1725461060000|2024-09-04 14:44:20|41187.2|41167.2|41177.2|41157.2|41187.2|41167.2|41172.2|41152.2|14
1725461070000|2024-09-04 14:44:30|41179.4|41159.4|41169.7|41149.7|41179.4|41159.4|41167.2|41147.2|13
1725461080000|2024-09-04 14:44:40|41166.9|41146.9|41159.7|41139.7|41166.9|41146.9|41159.7|41139.7|8
1725461090000|2024-09-04 14:44:50|41161.9|41141.9|41164.7|41144.7|41169.4|41149.4|41159.7|41139.7|28
1725461100000|2024-09-04 14:45:00|41167.2|41147.2|41159.4|41139.4|41167.2|41147.2|41154.4|41134.4|13
1725461110000|2024-09-04 14:45:10|41161.7|41141.7|41169.4|41149.4|41169.4|41149.4|41161.7|41141.7|5
1725461120000|2024-09-04 14:45:20|41164.9|41144.9|41164.4|41144.4|41164.9|41144.9|41159.4|41139.4|23
1725461130000|2024-09-04 14:45:30|41164.2|41144.2|41154.4|41134.4|41164.4|41144.4|41149.4|41129.4|7
1725461140000|2024-09-04 14:45:40|41152.2|41132.2|41156.7|41136.7|41156.7|41136.7|41151.7|41131.7|25
1725461150000|2024-09-04 14:45:50|41154.4|41134.4|41146.7|41126.7|41156.7|41136.7|41144.4|41124.4|12
1725461160000|2024-09-04 14:46:00|41144.4|41124.4|41134.2|41114.2|41146.7|41126.7|41134.2|41114.2|20
1725461170000|2024-09-04 14:46:10|41134.4|41114.4|41129.7|41109.7|41139.4|41119.4|41129.7|41109.7|21
1725461180000|2024-09-04 14:46:20|41131.9|41111.9|41136.7|41116.7|41136.7|41116.7|41126.9|41106.9|9
1725461190000|2024-09-04 14:46:30|41141.7|41121.7|41119.2|41099.2|41141.7|41121.7|41116.9|41096.9|26
1725461200000|2024-09-04 14:46:40|41119.4|41099.4|41114.4|41094.4|41119.4|41099.4|41114.4|41094.4|19
1725461210000|2024-09-04 14:46:50|41112.2|41092.2|41111.7|41091.7|41114.4|41094.4|41107.2|41087.2|13
1725461220000|2024-09-04 14:47:00|41111.9|41091.9|41107.2|41087.2|41114.4|41094.4|41104.4|41084.4|9
1725461230000|2024-09-04 14:47:10|41104.9|41084.9|41094.4|41074.4|41104.9|41084.9|41094.4|41074.4|4
1725461240000|2024-09-04 14:47:20|41092.2|41072.2|41094.4|41074.4|41094.4|41074.4|41089.4|41069.4|22
1725461250000|2024-09-04 14:47:30|41094.7|41074.7|41099.4|41079.4|41099.4|41079.4|41094.7|41074.7|7
1725461260000|2024-09-04 14:47:40|41102.2|41082.2|41099.4|41079.4|41102.2|41082.2|41097.2|41077.2|12
1725461270000|2024-09-04 14:47:50|41101.9|41081.9|41107.2|41087.2|41107.2|41087.2|41101.9|41081.9|7
1725461280000|2024-09-04 14:48:00|41109.4|41089.4|41099.7|41079.7|41109.4|41089.4|41097.4|41077.4|14
1725461290000|2024-09-04 14:48:10|41097.4|41077.4|41104.4|41084.4|41104.4|41084.4|41094.4|41074.4|26
1725461300000|2024-09-04 14:48:20|41106.7|41086.7|41102.2|41082.2|41111.9|41091.9|41102.2|41082.2|14
1725461310000|2024-09-04 14:48:30|41101.9|41081.9|41099.4|41079.4|41101.9|41081.9|41094.4|41074.4|23
1725461320000|2024-09-04 14:48:40|41101.7|41081.7|41104.4|41084.4|41104.4|41084.4|41099.4|41079.4|21
1725461330000|2024-09-04 14:48:50|41106.7|41086.7|41111.9|41091.9|41111.9|41091.9|41106.7|41086.7|11
1725461340000|2024-09-04 14:49:00|41109.4|41089.4|41104.4|41084.4|41109.4|41089.4|41099.4|41079.4|16
1725461350000|2024-09-04 14:49:10|41106.9|41086.9|41109.4|41089.4|41109.4|41089.4|41104.4|41084.4|2
1725461360000|2024-09-04 14:49:20|41106.9|41086.9|41109.4|41089.4|41109.4|41089.4|41104.4|41084.4|7
1725461370000|2024-09-04 14:49:30|41111.7|41091.7|41111.7|41091.7|41114.4|41094.4|41109.4|41089.4|7
1725461380000|2024-09-04 14:49:40|41109.4|41089.4|41106.9|41086.9|41109.4|41089.4|41106.7|41086.7|2
1725461390000|2024-09-04 14:49:50|41107.2|41087.2|41119.4|41099.4|41119.4|41099.4|41106.7|41086.7|35
1725461400000|2024-09-04 14:50:00|41117.2|41097.2|41119.4|41099.4|41124.9|41104.9|41117.2|41097.2|22
1725461410000|2024-09-04 14:50:10|41117.2|41097.2|41114.4|41094.4|41117.2|41097.2|41114.4|41094.4|16
1725461420000|2024-09-04 14:50:20|41116.7|41096.7|41114.4|41094.4|41116.7|41096.7|41114.4|41094.4|33
1725461430000|2024-09-04 14:50:30|41116.7|41096.7|41107.2|41087.2|41116.9|41096.9|41104.9|41084.9|15
1725461440000|2024-09-04 14:50:40|41109.4|41089.4|41111.7|41091.7|41114|41094|41109.4|41089.4|6
1725461450000|2024-09-04 14:50:50|41109.4|41089.4|41109.4|41089.4|41109.7|41089.7|41106.9|41086.9|8
1725461460000|2024-09-04 14:51:00|41107.2|41087.2|41099.4|41079.4|41109.4|41089.4|41099.4|41079.4|19
1725461470000|2024-09-04 14:51:10|41096.7|41076.7|41074.2|41054.2|41096.7|41076.7|41074.2|41054.2|11
1725461480000|2024-09-04 14:51:20|41072.2|41052.2|41074.4|41054.4|41079.4|41059.4|41071.7|41051.7|21
1725461490000|2024-09-04 14:51:30|41072.2|41052.2|41069.9|41049.9|41072.2|41052.2|41069.9|41049.9|3
1725461500000|2024-09-04 14:51:40|41067.4|41047.4|41069.4|41049.4|41069.4|41049.4|41064.7|41044.7|12
1725461510000|2024-09-04 14:51:50|41067.2|41047.2|41067.2|41047.2|41069.4|41049.4|41064.7|41044.7|5
1725461520000|2024-09-04 14:52:00|41064.4|41044.4|41064.4|41044.4|41069.4|41049.4|41064.4|41044.4|20
1725461530000|2024-09-04 14:52:10|41062.2|41042.2|41059.7|41039.7|41062.2|41042.2|41054.9|41034.9|6
1725461540000|2024-09-04 14:52:20|41057.4|41037.4|41050.1|41030.1|41057.4|41037.4|41049.9|41029.9|101
1725461550000|2024-09-04 14:52:30|41049.9|41029.9|41047.4|41027.4|41050.1|41030.1|41047.4|41027.4|3
1725461560000|2024-09-04 14:52:40|41045.1|41025.1|41039.9|41019.9|41045.1|41025.1|41039.9|41019.9|12
1725461570000|2024-09-04 14:52:50|41042.4|41022.4|41039.9|41019.9|41042.4|41022.4|41039.9|41019.9|10
1725461580000|2024-09-04 14:53:00|41042.4|41022.4|41037.6|41017.6|41042.4|41022.4|41037.6|41017.6|9
1725461590000|2024-09-04 14:53:10|41035.4|41015.4|41024.9|41004.9|41035.4|41015.4|41024.9|41004.9|18
1725461600000|2024-09-04 14:53:20|41027.2|41007.2|41024.7|41004.7|41027.6|41007.6|41024.7|41004.7|11
1725461610000|2024-09-04 14:53:30|41024.9|41004.9|41022.4|41002.4|41024.9|41004.9|41019.9|40999.9|18
1725461620000|2024-09-04 14:53:40|41024.7|41004.7|41027.4|41007.4|41027.4|41007.4|41024.7|41004.7|5
1725461630000|2024-09-04 14:53:50|41029.9|41009.9|41044.9|41024.9|41044.9|41024.9|41027.4|41007.4|16
1725461640000|2024-09-04 14:54:00|41047.2|41027.2|41047.7|41027.7|41049.9|41029.9|41047.2|41027.2|11
1725461650000|2024-09-04 14:54:10|41049.7|41029.7|41049.7|41029.7|41049.9|41029.9|41044.9|41024.9|4
1725461660000|2024-09-04 14:54:20|41051.9|41031.9|41054.7|41034.7|41054.7|41034.7|41051.9|41031.9|4
1725461670000|2024-09-04 14:54:30|41052.2|41032.2|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|4
1725461680000|2024-09-04 14:54:40|41052.2|41032.2|41044.9|41024.9|41052.2|41032.2|41044.9|41024.9|5
1725461690000|2024-09-04 14:54:50|41047.2|41027.2|41062.2|41042.2|41062.2|41042.2|41044.9|41024.9|18
1725461700000|2024-09-04 14:55:00|41059.9|41039.9|41044.9|41024.9|41062.2|41042.2|41044.9|41024.9|12
1725461710000|2024-09-04 14:55:10|41047.2|41027.2|41044.4|41024.4|41054.4|41034.4|41044.4|41024.4|61
1725461720000|2024-09-04 14:55:20|41042.2|41022.2|41047.2|41027.2|41047.2|41027.2|41042.2|41022.2|7
1725461730000|2024-09-04 14:55:30|41051.7|41031.7|41051.9|41031.9|41051.9|41031.9|41047.2|41027.2|3
1725461740000|2024-09-04 14:55:40|41052|41032|41049.5|41029.5|41054.5|41034.5|41049.5|41029.5|1
1725461750000|2024-09-04 14:55:50|41051.7|41031.7|41049.5|41029.5|41054.5|41034.5|41049.5|41029.5|2
1725461760000|2024-09-04 14:56:00|41044.2|41024.2|41039.2|41019.2|41044.2|41024.2|41039.2|41019.2|8
1725461770000|2024-09-04 14:56:10|41039.5|41019.5|41039.5|41019.5|41042|41022|41037.2|41017.2|4
1725461780000|2024-09-04 14:56:20|41037.2|41017.2|41034.7|41014.7|41037.2|41017.2|41034.7|41014.7|4
1725461790000|2024-09-04 14:56:30|41037|41017|41034.5|41014.5|41037.2|41017.2|41034.5|41014.5|22
1725461800000|2024-09-04 14:56:40|41034.7|41014.7|41032.2|41012.2|41034.7|41014.7|41032|41012|2
1725461810000|2024-09-04 14:56:50|41036.7|41016.7|41034.7|41014.7|41036.7|41016.7|41032.2|41012.2|10
1725461820000|2024-09-04 14:57:00|41034.5|41014.5|41032.2|41012.2|41034.5|41014.5|41032.2|41012.2|6
1725461830000|2024-09-04 14:57:10|41034.5|41014.5|41039.9|41019.9|41039.9|41019.9|41034.5|41014.5|13
1725461840000|2024-09-04 14:57:20|41042.2|41022.2|41039.5|41019.5|41044.7|41024.7|41039.5|41019.5|1
1725461850000|2024-09-04 14:57:30|41042.2|41022.2|41042.2|41022.2|41044.5|41024.5|41039.7|41019.7|12
1725461860000|2024-09-04 14:57:40|41042|41022|41042.2|41022.2|41044.5|41024.5|41039.5|41019.5|3
1725461870000|2024-09-04 14:57:50|41044.5|41024.5|41032.2|41012.2|41044.5|41024.5|41032.2|41012.2|39
1725461880000|2024-09-04 14:58:00|41029.5|41009.5|41024.5|41004.5|41032|41012|41024.5|41004.5|13
1725461890000|2024-09-04 14:58:10|41026.7|41006.7|41024.5|41004.5|41027|41007|41024.5|41004.5|7
1725461900000|2024-09-04 14:58:20|41024|41004|41032|41012|41034.2|41014.2|41024|41004|11
1725461910000|2024-09-04 14:58:30|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41029.5|41009.5|6
1725461920000|2024-09-04 14:58:40|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|3
1725461930000|2024-09-04 14:58:50|41039.7|41019.7|41042|41022|41044.2|41024.2|41039.7|41019.7|3
1725461940000|2024-09-04 14:59:00|41042.2|41022.2|41039.2|41019.2|41042.2|41022.2|41036.7|41016.7|8
1725461950000|2024-09-04 14:59:10|41037|41017|41034.5|41014.5|41037|41017|41034.5|41014.5|4
1725461960000|2024-09-04 14:59:20|41034.7|41014.7|41034.9|41014.9|41034.9|41014.9|41034.5|41014.5|3
1725461970000|2024-09-04 14:59:30|41039.5|41019.5|41047|41027|41047.2|41027.2|41039.5|41019.5|10
1725461980000|2024-09-04 14:59:40|41044.5|41024.5|41052|41032|41052|41032|41044.5|41024.5|3
1725461990000|2024-09-04 14:59:50|41051.7|41031.7|41051.7|41031.7|41054.2|41034.2|41047.2|41027.2|10
1725462000000|2024-09-04 15:00:00|41052|41032|41062.2|41042.2|41062.2|41042.2|41052|41032|16
1725462010000|2024-09-04 15:00:10|41064.5|41044.5|41072|41052|41072|41052|41064.5|41044.5|9
1725462020000|2024-09-04 15:00:20|41074.5|41054.5|41077.2|41057.2|41077.2|41057.2|41074.5|41054.5|4
1725462030000|2024-09-04 15:00:30|41074.5|41054.5|41069.5|41049.5|41074.5|41054.5|41069.5|41049.5|12
1725462040000|2024-09-04 15:00:40|41067.2|41047.2|41066.7|41046.7|41067.2|41047.2|41064.7|41044.7|6
1725462050000|2024-09-04 15:00:50|41067|41047|41069.5|41049.5|41071.7|41051.7|41067|41047|3
1725462060000|2024-09-04 15:01:00|41067|41047|41069.5|41049.5|41069.5|41049.5|41067|41047|6
1725462070000|2024-09-04 15:01:10|41067.2|41047.2|41069.5|41049.5|41069.5|41049.5|41064.5|41044.5|2
1725462080000|2024-09-04 15:01:20|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|16
1725462090000|2024-09-04 15:01:30|41079.5|41059.5|41079.5|41059.5|41082.2|41062.2|41079.5|41059.5|14
1725462100000|2024-09-04 15:01:40|41077.2|41057.2|41076.7|41056.7|41079.5|41059.5|41076.7|41056.7|3
1725462110000|2024-09-04 15:01:50|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|9
1725462120000|2024-09-04 15:02:00|41077.2|41057.2|41096.7|41076.7|41096.7|41076.7|41077.2|41057.2|12
1725462130000|2024-09-04 15:02:10|41094.5|41074.5|41089.5|41069.5|41097|41077|41087|41067|8
1725462140000|2024-09-04 15:02:20|41087.2|41067.2|41084.5|41064.5|41087.2|41067.2|41082.4|41062.4|20
1725462150000|2024-09-04 15:02:30|41087|41067|41096.7|41076.7|41096.7|41076.7|41084.7|41064.7|12
1725462160000|2024-09-04 15:02:40|41094.5|41074.5|41094.5|41074.5|41099.2|41079.2|41094.5|41074.5|6
1725462170000|2024-09-04 15:02:50|41092.2|41072.2|41099.5|41079.5|41099.5|41079.5|41092|41072|18
1725462180000|2024-09-04 15:03:00|41097.2|41077.2|41089.9|41069.9|41097.2|41077.2|41089.9|41069.9|7
1725462190000|2024-09-04 15:03:10|41089.5|41069.5|41092.2|41072.2|41094.5|41074.5|41089.5|41069.5|18
1725462200000|2024-09-04 15:03:20|41094.5|41074.5|41102|41082|41102|41082|41094.5|41074.5|20
1725462210000|2024-09-04 15:03:30|41101.7|41081.7|41097|41077|41101.7|41081.7|41097|41077|24
1725462220000|2024-09-04 15:03:40|41094.7|41074.7|41099.5|41079.5|41099.5|41079.5|41094.7|41074.7|1
1725462230000|2024-09-04 15:03:50|41094.5|41074.5|41092.2|41072.2|41094.5|41074.5|41092.2|41072.2|5
1725462240000|2024-09-04 15:04:00|41089.5|41069.5|41082|41062|41089.5|41069.5|41082|41062|15
1725462250000|2024-09-04 15:04:10|41079.5|41059.5|41069.7|41049.7|41079.5|41059.5|41069.7|41049.7|6
1725462260000|2024-09-04 15:04:20|41069.5|41049.5|41067|41047|41069.5|41049.5|41067|41047|1
1725462270000|2024-09-04 15:04:30|41062.2|41042.2|41054.5|41034.5|41062.2|41042.2|41054.5|41034.5|1
1725462280000|2024-09-04 15:04:40|41054.7|41034.7|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|9
1725462290000|2024-09-04 15:04:50|41057|41037|41059.5|41039.5|41059.5|41039.5|41054.5|41034.5|3
1725462300000|2024-09-04 15:05:00|41054.7|41034.7|41054.5|41034.5|41054.7|41034.7|41054.5|41034.5|9
1725462310000|2024-09-04 15:05:10|41052.2|41032.2|41049.5|41029.5|41052.2|41032.2|41049.5|41029.5|4
1725462320000|2024-09-04 15:05:20|41049.2|41029.2|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|1
1725462330000|2024-09-04 15:05:30|||||||||1
1725462340000|2024-09-04 15:05:40|41044.5|41024.5|41034.7|41014.7|41044.5|41024.5|41034.7|41014.7|14
1725462350000|2024-09-04 15:05:50|41032.5|41012.5|41029.5|41009.5|41034.5|41014.5|41029.5|41009.5|2
1725462360000|2024-09-04 15:06:00|41027.2|41007.2|41024.5|41004.5|41027.2|41007.2|41021.7|41001.7|10
1725462370000|2024-09-04 15:06:10|41019.7|40999.7|41024.7|41004.7|41027|41007|41019.5|40999.5|20
1725462380000|2024-09-04 15:06:20|41027|41007|41022.2|41002.2|41027|41007|41022.2|41002.2|5
1725462390000|2024-09-04 15:06:30|41022|41002|41021.7|41001.7|41022|41002|41019.2|40999.2|18
1725462400000|2024-09-04 15:06:40|41019.5|40999.5|41019.5|40999.5|41019.5|40999.5|41017|40997|6
1725462410000|2024-09-04 15:06:50|41021.7|41001.7|41019.5|40999.5|41024.5|41004.5|41019.5|40999.5|8
1725462420000|2024-09-04 15:07:00|41017|40997|41012|40992|41019.2|40999.2|41012|40992|9
1725462430000|2024-09-04 15:07:10|41014.2|40994.2|41014.5|40994.5|41016.7|40996.7|41014.2|40994.2|9
1725462440000|2024-09-04 15:07:20|41017|40997|41021.7|41001.7|41021.7|41001.7|41014.5|40994.5|9
1725462450000|2024-09-04 15:07:30|41024.2|41004.2|41029.5|41009.5|41029.5|41009.5|41024.2|41004.2|4
1725462460000|2024-09-04 15:07:40|41031.8|41011.8|41022|41002|41031.8|41011.8|41022|41002|3
1725462470000|2024-09-04 15:07:50|41019.7|40999.7|41019.5|40999.5|41022.2|41002.2|41017.2|40997.2|3
1725462480000|2024-09-04 15:08:00|41017.2|40997.2|41027.2|41007.2|41027.2|41007.2|41017|40997|5
1725462490000|2024-09-04 15:08:10|41029.5|41009.5|41022.5|41002.5|41029.5|41009.5|41022.5|41002.5|7
1725462500000|2024-09-04 15:08:20|41022.2|41002.2|41019.3|40999.3|41022.2|41002.2|41019.3|40999.3|2
1725462510000|2024-09-04 15:08:30|41017|40997|41017|40997|41017|40997|41017|40997|5
1725462520000|2024-09-04 15:08:40|41014.7|40994.7|41009.7|40989.7|41017|40997|41009.7|40989.7|1
1725462530000|2024-09-04 15:08:50|41009.5|40989.5|41011.8|40991.8|41011.8|40991.8|41004.5|40984.5|10
1725462540000|2024-09-04 15:09:00|41009.5|40989.5|41014.5|40994.5|41014.5|40994.5|41009.5|40989.5|3
1725462550000|2024-09-04 15:09:10|41014.7|40994.7|41022.2|41002.2|41022.2|41002.2|41014.7|40994.7|5
1725462560000|2024-09-04 15:09:20|41022|41002|41014.5|40994.5|41022.2|41002.2|41014.5|40994.5|6
1725462570000|2024-09-04 15:09:30|41014.7|40994.7|41014.5|40994.5|41014.7|40994.7|41014.5|40994.5|4
1725462580000|2024-09-04 15:09:40|41012.2|40992.2|41010|40990|41012.5|40992.5|41010|40990|14
1725462590000|2024-09-04 15:09:50|41010.2|40990.2|41010|40990|41014.7|40994.7|41010|40990|16
1725462600000|2024-09-04 15:10:00|41007.7|40987.7|41010|40990|41012.2|40992.2|41005|40985|17
1725462610000|2024-09-04 15:10:10|41010.2|40990.2|41015|40995|41015|40995|41010.2|40990.2|3
1725462620000|2024-09-04 15:10:20|41020|41000|41012.7|40992.7|41020|41000|41012.7|40992.7|7
1725462630000|2024-09-04 15:10:30|41015|40995|41014.5|40994.5|41015|40995|41014.5|40994.5|9
1725462640000|2024-09-04 15:10:40|41017|40997|41019.3|40999.3|41019.3|40999.3|41017|40997|6
1725462650000|2024-09-04 15:10:50|41017|40997|41004.5|40984.5|41017|40997|41004.5|40984.5|7
1725462660000|2024-09-04 15:11:00|41007|40987|41009.5|40989.5|41009.5|40989.5|41006.8|40986.8|7
1725462670000|2024-09-04 15:11:10|41007|40987|41004.5|40984.5|41007.2|40987.2|41004.5|40984.5|2
1725462680000|2024-09-04 15:11:20|||||||||6
1725462690000|2024-09-04 15:11:30|||||||||3
1725462700000|2024-09-04 15:11:40|41006.8|40986.8|41019.5|40999.5|41019.5|40999.5|41006.8|40986.8|21
1725462710000|2024-09-04 15:11:50|41021.8|41001.8|41024|41004|41026.3|41006.3|41021.8|41001.8|31
1725462720000|2024-09-04 15:12:00|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|41024.5|41004.5|6
1725462730000|2024-09-04 15:12:10|41022.2|41002.2|41021.8|41001.8|41022.2|41002.2|41021.8|41001.8|0
1725462740000|2024-09-04 15:12:20|41024.5|41004.5|41019.3|40999.3|41024.5|41004.5|41019.3|40999.3|13
1725462750000|2024-09-04 15:12:30|41019.5|40999.5|41024.3|41004.3|41024.3|41004.3|41017|40997|31
1725462760000|2024-09-04 15:12:40|41026.5|41006.5|41029.5|41009.5|41029.5|41009.5|41026.5|41006.5|10
1725462770000|2024-09-04 15:12:50|41027|41007|41024.7|41004.7|41029.5|41009.5|41024.7|41004.7|6
1725462780000|2024-09-04 15:13:00|41024.5|41004.5|41009.5|40989.5|41024.5|41004.5|41007.2|40987.2|3
1725462790000|2024-09-04 15:13:10|41012|40992|41011.8|40991.8|41012|40992|41009.5|40989.5|7
1725462800000|2024-09-04 15:13:20|41009.5|40989.5|41004.5|40984.5|41009.5|40989.5|41004.5|40984.5|5
1725462810000|2024-09-04 15:13:30|41002|40982|41001.8|40981.8|41004.5|40984.5|40999.5|40979.5|8
1725462820000|2024-09-04 15:13:40|41002|40982|40999.5|40979.5|41002|40982|40999.5|40979.5|6
1725462840000|2024-09-04 15:14:00|40997.2|40977.2|40997.2|40977.2|40997.2|40977.2|40997.2|40977.2|7
1725462850000|2024-09-04 15:14:10|40997|40977|40984.7|40964.7|40997|40977|40982|40962|49
1725462860000|2024-09-04 15:14:20|40984.5|40964.5|40979.5|40959.5|40984.5|40964.5|40979.5|40959.5|3
1725462870000|2024-09-04 15:14:30|40981.8|40961.8|40979.5|40959.5|40984.3|40964.3|40979.5|40959.5|11
1725462880000|2024-09-04 15:14:40|40977.2|40957.2|40979.5|40959.5|40979.5|40959.5|40977.2|40957.2|4
1725462890000|2024-09-04 15:14:50|40981.8|40961.8|40987|40967|40987|40967|40981.8|40961.8|19
1725462900000|2024-09-04 15:15:00|40989.3|40969.3|40989.3|40969.3|40992|40972|40989|40969|9
1725462910000|2024-09-04 15:15:10|40987|40967|40984.3|40964.3|40987|40967|40984.3|40964.3|3
1725462920000|2024-09-04 15:15:20|40984.5|40964.5|40981.8|40961.8|40984.5|40964.5|40981.8|40961.8|1
1725462930000|2024-09-04 15:15:30|40984.5|40964.5|40979.5|40959.5|40984.5|40964.5|40979.5|40959.5|18
1725462940000|2024-09-04 15:15:40|40977.2|40957.2|40974.5|40954.5|40979.5|40959.5|40974.5|40954.5|11
1725462950000|2024-09-04 15:15:50|40979|40959|40969.5|40949.5|40979|40959|40969.5|40949.5|20
1725462960000|2024-09-04 15:16:00|40967|40947|40967|40947|40967.2|40947.2|40967|40947|9
1725462970000|2024-09-04 15:16:10|40964.7|40944.7|40969.5|40949.5|40969.5|40949.5|40964.5|40944.5|8
1725462980000|2024-09-04 15:16:20|40971.8|40951.8|40974.5|40954.5|40974.5|40954.5|40971.8|40951.8|12
1725462990000|2024-09-04 15:16:30|40972.2|40952.2|40969.5|40949.5|40974.3|40954.3|40969.5|40949.5|1
1725463000000|2024-09-04 15:16:40|40971.8|40951.8|40972|40952|40974.5|40954.5|40971.8|40951.8|9
1725463010000|2024-09-04 15:16:50|40969.5|40949.5|40964.5|40944.5|40969.5|40949.5|40964.5|40944.5|8
1725463020000|2024-09-04 15:17:00|40964.3|40944.3|40954.5|40934.5|40964.3|40944.3|40954.5|40934.5|29
1725463030000|2024-09-04 15:17:10|40952|40932|40949.5|40929.5|40952|40932|40949.5|40929.5|16
1725463040000|2024-09-04 15:17:20|40947|40927|40949.5|40929.5|40949.5|40929.5|40947|40927|7
1725463050000|2024-09-04 15:17:30|||||||||5
1725463060000|2024-09-04 15:17:40|40954.3|40934.3|40954.5|40934.5|40957|40937|40954.3|40934.3|9
1725463070000|2024-09-04 15:17:50|40957|40937|40959.5|40939.5|40959.5|40939.5|40954.5|40934.5|9
1725463080000|2024-09-04 15:18:00|40957|40937|40952|40932|40957|40937|40952|40932|3
1725463090000|2024-09-04 15:18:10|40954.3|40934.3|40954.5|40934.5|40954.8|40934.8|40952|40932|14
1725463100000|2024-09-04 15:18:20|40956.8|40936.8|40959.5|40939.5|40959.5|40939.5|40956.8|40936.8|7
1725463110000|2024-09-04 15:18:30|40961.8|40941.8|40961.8|40941.8|40964|40944|40961.8|40941.8|5
1725463120000|2024-09-04 15:18:40|40962|40942|40966.8|40946.8|40966.8|40946.8|40962|40942|5
1725463130000|2024-09-04 15:18:50|40969|40949|40974.3|40954.3|40974.3|40954.3|40969|40949|14
1725463140000|2024-09-04 15:19:00|40976.5|40956.5|40992|40972|40992|40972|40976.5|40956.5|7
1725463150000|2024-09-04 15:19:10|40989.8|40969.8|40979.5|40959.5|40989.8|40969.8|40979.5|40959.5|15
1725463160000|2024-09-04 15:19:20|40981.8|40961.8|40979.8|40959.8|40982.3|40962.3|40979.5|40959.5|4
1725463170000|2024-09-04 15:19:30|40982.3|40962.3|40979.5|40959.5|40982.3|40962.3|40979.5|40959.5|1
1725463180000|2024-09-04 15:19:40|40984.5|40964.5|40984.5|40964.5|40984.5|40964.5|40982.3|40962.3|8
1725463190000|2024-09-04 15:19:50|40981.8|40961.8|40984.3|40964.3|40984.3|40964.3|40979.5|40959.5|10
1725463200000|2024-09-04 15:20:00|40981.8|40961.8|40979.5|40959.5|40981.8|40961.8|40979.5|40959.5|2
1725463210000|2024-09-04 15:20:10|40979.3|40959.3|40979.5|40959.5|40979.5|40959.5|40976.8|40956.8|3
1725463220000|2024-09-04 15:20:20|40979.8|40959.8|40981.8|40961.8|40984.5|40964.5|40979.5|40959.5|7
1725463230000|2024-09-04 15:20:30|40979.5|40959.5|40981.8|40961.8|40984.3|40964.3|40979.5|40959.5|0
1725463250000|2024-09-04 15:20:50|40984.1|40964.1|40974.5|40954.5|40984.5|40964.5|40974.5|40954.5|6
1725463260000|2024-09-04 15:21:00|40972.3|40952.3|40967|40947|40972.3|40952.3|40967|40947|3
1725463270000|2024-09-04 15:21:10|40967.3|40947.3|40964.5|40944.5|40969.5|40949.5|40964.5|40944.5|5
1725463280000|2024-09-04 15:21:20|40969.5|40949.5|40966.8|40946.8|40969.5|40949.5|40966.8|40946.8|15
1725463290000|2024-09-04 15:21:30|40969.3|40949.3|40964.3|40944.3|40969.3|40949.3|40964.3|40944.3|6
1725463300000|2024-09-04 15:21:40|40964.1|40944.1|40964.3|40944.3|40964.3|40944.3|40962|40942|9
1725463310000|2024-09-04 15:21:50|40962|40942|40961.8|40941.8|40962|40942|40961.8|40941.8|3
1725463320000|2024-09-04 15:22:00|40962|40942|40959.3|40939.3|40964.5|40944.5|40959.3|40939.3|31
1725463330000|2024-09-04 15:22:10|40959.5|40939.5|40954.5|40934.5|40959.5|40939.5|40954.3|40934.3|18
1725463340000|2024-09-04 15:22:20|40954.8|40934.8|40959.5|40939.5|40959.5|40939.5|40954.5|40934.5|3
1725463350000|2024-09-04 15:22:30|40961.8|40941.8|40956.8|40936.8|40966.6|40946.6|40956.8|40936.8|19
1725463360000|2024-09-04 15:22:40|40959.1|40939.1|40949.5|40929.5|40959.3|40939.3|40949.5|40929.5|10
1725463370000|2024-09-04 15:22:50|40947.3|40927.3|40944.5|40924.5|40949.5|40929.5|40942.3|40922.3|7
1725463380000|2024-09-04 15:23:00|40942.3|40922.3|40949.3|40929.3|40949.3|40929.3|40942|40922|24
1725463390000|2024-09-04 15:23:10|40949.1|40929.1|40934.5|40914.5|40949.1|40929.1|40934.5|40914.5|7
1725463400000|2024-09-04 15:23:20|40932|40912|40934.5|40914.5|40936.8|40916.8|40931.8|40911.8|10
1725463410000|2024-09-04 15:23:30|40932.3|40912.3|40929.5|40909.5|40932.3|40912.3|40929.5|40909.5|3
1725463420000|2024-09-04 15:23:40|40927.3|40907.3|40931.8|40911.8|40931.8|40911.8|40927|40907|7
1725463430000|2024-09-04 15:23:50|40934.5|40914.5|40937|40917|40937|40917|40934.5|40914.5|7
1725463440000|2024-09-04 15:24:00|40936.8|40916.8|40929.5|40909.5|40936.8|40916.8|40927|40907|8
1725463450000|2024-09-04 15:24:10|40931.8|40911.8|40927|40907|40932|40912|40927|40907|6
1725463460000|2024-09-04 15:24:20|40929.3|40909.3|40929.5|40909.5|40929.5|40909.5|40926.8|40906.8|29
1725463470000|2024-09-04 15:24:30|40929.3|40909.3|40929.5|40909.5|40934.5|40914.5|40929.3|40909.3|11
1725463480000|2024-09-04 15:24:40|40931.8|40911.8|40929.5|40909.5|40931.8|40911.8|40929.5|40909.5|8
1725463490000|2024-09-04 15:24:50|40929.3|40909.3|40932|40912|40932|40912|40929.3|40909.3|8
1725463500000|2024-09-04 15:25:00|40929.5|40909.5|40914.8|40894.8|40929.5|40909.5|40914.8|40894.8|27
1725463510000|2024-09-04 15:25:10|40917|40897|40914.3|40894.3|40919.5|40899.5|40914.3|40894.3|14
1725463520000|2024-09-04 15:25:20|40912|40892|40909.3|40889.3|40912|40892|40909.3|40889.3|8
1725463530000|2024-09-04 15:25:30|40904.8|40884.8|40909.5|40889.5|40909.5|40889.5|40904.8|40884.8|22
1725463540000|2024-09-04 15:25:40|40907|40887|40907.3|40887.3|40911.8|40891.8|40907|40887|10
1725463550000|2024-09-04 15:25:50|40907|40887|40907.3|40887.3|40909.5|40889.5|40904.8|40884.8|3
1725463560000|2024-09-04 15:26:00|40909.5|40889.5|40905|40885|40909.8|40889.8|40902.3|40882.3|32
1725463570000|2024-09-04 15:26:10|40904.5|40884.5|40904.5|40884.5|40907.3|40887.3|40904.5|40884.5|5
1725463580000|2024-09-04 15:26:20|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|40901.8|40881.8|3
1725463590000|2024-09-04 15:26:30|40902|40882|40904.8|40884.8|40904.8|40884.8|40899.5|40879.5|109
1725463600000|2024-09-04 15:26:40|40905|40885|40905|40885|40907.5|40887.5|40905|40885|15
1725463610000|2024-09-04 15:26:50|40907.5|40887.5|40902.8|40882.8|40907.5|40887.5|40902.3|40882.3|8
1725463620000|2024-09-04 15:27:00|40905|40885|40905|40885|40905|40885|40900|40880|1
1725463630000|2024-09-04 15:27:10|40902.8|40882.8|40905|40885|40905|40885|40900|40880|8
1725463640000|2024-09-04 15:27:20|40900.3|40880.3|40902.5|40882.5|40902.5|40882.5|40900.3|40880.3|6
1725463650000|2024-09-04 15:27:30|40902.8|40882.8|40905|40885|40905|40885|40900.3|40880.3|14
1725463660000|2024-09-04 15:27:40|40902.5|40882.5|40902.3|40882.3|40902.5|40882.5|40899.8|40879.8|4
1725463670000|2024-09-04 15:27:50|40900|40880|40900.3|40880.3|40902.5|40882.5|40900|40880|6
1725463680000|2024-09-04 15:28:00|40900|40880|40900|40880|40902.8|40882.8|40899.8|40879.8|10
1725463690000|2024-09-04 15:28:10|40899.5|40879.5|40895|40875|40900|40880|40895|40875|15
1725463700000|2024-09-04 15:28:20|40897.3|40877.3|40900|40880|40900.3|40880.3|40895|40875|17
1725463710000|2024-09-04 15:28:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|4
1725463720000|2024-09-04 15:28:40|40895.5|40875.5|40892.3|40872.3|40895.5|40875.5|40892.3|40872.3|5
1725463730000|2024-09-04 15:28:50|40892.5|40872.5|40894.8|40874.8|40897|40877|40892.5|40872.5|4
1725463740000|2024-09-04 15:29:00|40892.5|40872.5|40890.3|40870.3|40892.5|40872.5|40887.8|40867.8|3
1725463750000|2024-09-04 15:29:10|40890|40870|40895|40875|40895|40875|40890|40870|88
1725463760000|2024-09-04 15:29:20|40892.8|40872.8|40889.8|40869.8|40892.8|40872.8|40889.8|40869.8|10
1725463770000|2024-09-04 15:29:30|40887.3|40867.3|40880|40860|40887.3|40867.3|40880|40860|15
1725463780000|2024-09-04 15:29:40|40879.8|40859.8|40877.3|40857.3|40880|40860|40875|40855|36
1725463790000|2024-09-04 15:29:50|40875|40855|40875|40855|40875|40855|40874.8|40854.8|11
1725463800000|2024-09-04 15:30:00|40870.5|40850.5|40869.8|40849.8|40872.3|40852.3|40869.8|40849.8|34
1725463810000|2024-09-04 15:30:10|40870|40850|40845|40825|40870|40850|40845|40825|146
1725463820000|2024-09-04 15:30:20|40844.8|40824.8|40847.3|40827.3|40847.3|40827.3|40840.3|40820.3|18
1725463830000|2024-09-04 15:30:30|40847.5|40827.5|40850|40830|40855|40835|40845|40825|31
1725463840000|2024-09-04 15:30:40|40850.3|40830.3|40847.3|40827.3|40850.3|40830.3|40845|40825|25
1725463850000|2024-09-04 15:30:50|40845|40825|40840|40820|40845|40825|40840|40820|29
1725463860000|2024-09-04 15:31:00|40837.8|40817.8|40832.5|40812.5|40837.8|40817.8|40832.3|40812.3|13
1725463870000|2024-09-04 15:31:10|40835|40815|40852.5|40832.5|40852.5|40832.5|40830|40810|22
1725463880000|2024-09-04 15:31:20|40855|40835|40855|40835|40855|40835|40855|40835|6
1725463890000|2024-09-04 15:31:30|40859.8|40839.8|40864.8|40844.8|40864.8|40844.8|40859.8|40839.8|39
1725463900000|2024-09-04 15:31:40|40862.5|40842.5|40864.8|40844.8|40864.8|40844.8|40860|40840|13
1725463910000|2024-09-04 15:31:50|40864.6|40844.6|40867.1|40847.1|40867.1|40847.1|40864.6|40844.6|8
1725463920000|2024-09-04 15:32:00|40864.8|40844.8|40859.6|40839.6|40864.8|40844.8|40859.6|40839.6|7
1725463930000|2024-09-04 15:32:10|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|40859.8|40839.8|4
1725463940000|2024-09-04 15:32:20|40867.1|40847.1|40867.3|40847.3|40869.6|40849.6|40867.1|40847.1|17
1725463950000|2024-09-04 15:32:30|40869.6|40849.6|40864.8|40844.8|40869.6|40849.6|40864.8|40844.8|7
1725463960000|2024-09-04 15:32:40|40864.6|40844.6|40862.1|40842.1|40864.6|40844.6|40859.8|40839.8|14
1725463970000|2024-09-04 15:32:50|40862.3|40842.3|40852.1|40832.1|40862.3|40842.3|40852.1|40832.1|14
1725463980000|2024-09-04 15:33:00|40854.6|40834.6|40854.6|40834.6|40859.6|40839.6|40854.6|40834.6|4
1725463990000|2024-09-04 15:33:10|40852.3|40832.3|40857.1|40837.1|40857.1|40837.1|40849.6|40829.6|4
1725464000000|2024-09-04 15:33:20|40859.3|40839.3|40859.6|40839.6|40862.3|40842.3|40859.3|40839.3|15
1725464010000|2024-09-04 15:33:30|40862.3|40842.3|40864.6|40844.6|40864.6|40844.6|40861.8|40841.8|3
1725464020000|2024-09-04 15:33:40|40861.8|40841.8|40859.6|40839.6|40861.8|40841.8|40859.6|40839.6|4
1725464030000|2024-09-04 15:33:50|40859.1|40839.1|40862.3|40842.3|40862.3|40842.3|40859.1|40839.1|4
1725464040000|2024-09-04 15:34:00|40864.6|40844.6|40874.8|40854.8|40874.8|40854.8|40862.3|40842.3|7
1725464050000|2024-09-04 15:34:10|40877.1|40857.1|40879.6|40859.6|40882.3|40862.3|40877.1|40857.1|5
1725464060000|2024-09-04 15:34:20|40879.3|40859.3|40879.6|40859.6|40879.6|40859.6|40876.8|40856.8|10
1725464070000|2024-09-04 15:34:30|40881.8|40861.8|40879.6|40859.6|40881.8|40861.8|40879.6|40859.6|6
1725464080000|2024-09-04 15:34:40|40877.3|40857.3|40872.3|40852.3|40877.3|40857.3|40872.3|40852.3|21
1725464090000|2024-09-04 15:34:50|40874.6|40854.6|40879.1|40859.1|40879.1|40859.1|40872.1|40852.1|11
1725464100000|2024-09-04 15:35:00|40879.6|40859.6|40884.6|40864.6|40884.6|40864.6|40879.6|40859.6|7
1725464110000|2024-09-04 15:35:10|40881.8|40861.8|40879.6|40859.6|40881.8|40861.8|40879.6|40859.6|6
1725464120000|2024-09-04 15:35:20|40877.3|40857.3|40876.8|40856.8|40877.3|40857.3|40874.6|40854.6|7
1725464130000|2024-09-04 15:35:30|40879.6|40859.6|40877.3|40857.3|40879.6|40859.6|40877.3|40857.3|4
1725464140000|2024-09-04 15:35:40|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40877.3|40857.3|4
1725464150000|2024-09-04 15:35:50|40881.8|40861.8|40892.1|40872.1|40892.1|40872.1|40881.8|40861.8|22
1725464160000|2024-09-04 15:36:00|40889.8|40869.8|40889.6|40869.6|40894.6|40874.6|40889.6|40869.6|3
1725464170000|2024-09-04 15:36:10|40884.6|40864.6|40882.1|40862.1|40884.6|40864.6|40882.1|40862.1|22
1725464180000|2024-09-04 15:36:20|40881.8|40861.8|40879.6|40859.6|40881.8|40861.8|40879.6|40859.6|3
1725464190000|2024-09-04 15:36:30|40879.8|40859.8|40879.6|40859.6|40879.8|40859.8|40879.6|40859.6|6
1725464200000|2024-09-04 15:36:40|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|1
1725464210000|2024-09-04 15:36:50|40879.6|40859.6|40870|40850|40879.6|40859.6|40870|40850|3
1725464220000|2024-09-04 15:37:00|40872.3|40852.3|40874.6|40854.6|40874.6|40854.6|40869.6|40849.6|13
1725464230000|2024-09-04 15:37:10|40877.1|40857.1|40877.3|40857.3|40877.3|40857.3|40874.6|40854.6|8
1725464240000|2024-09-04 15:37:20|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|40879.6|40859.6|0
1725464250000|2024-09-04 15:37:30|40874.6|40854.6|40874.6|40854.6|40874.6|40854.6|40874.6|40854.6|5
1725464260000|2024-09-04 15:37:40|40874.8|40854.8|40872.3|40852.3|40874.8|40854.8|40872.3|40852.3|2
1725464270000|2024-09-04 15:37:50|40870|40850|40872.3|40852.3|40872.3|40852.3|40870|40850|12
1725464280000|2024-09-04 15:38:00|40872.1|40852.1|40864.3|40844.3|40872.1|40852.1|40864.3|40844.3|4
1725464290000|2024-09-04 15:38:10|40862.1|40842.1|40859.6|40839.6|40862.3|40842.3|40859.6|40839.6|10
1725464300000|2024-09-04 15:38:20|40857.3|40837.3|40852.3|40832.3|40857.3|40837.3|40852.3|40832.3|1
1725464310000|2024-09-04 15:38:30|40852.1|40832.1|40841.8|40821.8|40852.3|40832.3|40841.8|40821.8|14
1725464320000|2024-09-04 15:38:40|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|40837.3|40817.3|5
1725464330000|2024-09-04 15:38:50|40839.8|40819.8|40842.1|40822.1|40842.1|40822.1|40839.8|40819.8|15
1725464340000|2024-09-04 15:39:00|40844.3|40824.3|40844.8|40824.8|40847.1|40827.1|40844.3|40824.3|10
1725464350000|2024-09-04 15:39:10|40842.6|40822.6|40829.6|40809.6|40842.6|40822.6|40829.6|40809.6|18
1725464360000|2024-09-04 15:39:20|40829.8|40809.8|40829.8|40809.8|40832.3|40812.3|40829.6|40809.6|4
1725464370000|2024-09-04 15:39:30|40832.3|40812.3|40841.8|40821.8|40841.8|40821.8|40832.3|40812.3|11
1725464380000|2024-09-04 15:39:40|40839.6|40819.6|40839.6|40819.6|40841.8|40821.8|40839.6|40819.6|5
1725464390000|2024-09-04 15:39:50|40839.8|40819.8|40844.8|40824.8|40844.8|40824.8|40839.8|40819.8|63
1725464400000|2024-09-04 15:40:00|40847.1|40827.1|40842.3|40822.3|40850.1|40830.1|40842.3|40822.3|14
1725464410000|2024-09-04 15:40:10|40840.1|40820.1|40842.6|40822.6|40842.6|40822.6|40840.1|40820.1|8
1725464420000|2024-09-04 15:40:20|40845.1|40825.1|40845.1|40825.1|40847.3|40827.3|40845.1|40825.1|7
1725464430000|2024-09-04 15:40:30|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|4
1725464440000|2024-09-04 15:40:40|40842.6|40822.6|40842.8|40822.8|40842.8|40822.8|40840.1|40820.1|11
1725464450000|2024-09-04 15:40:50|40840.3|40820.3|40840.1|40820.1|40842.8|40822.8|40840.1|40820.1|1
1725464460000|2024-09-04 15:41:00|40837.8|40817.8|40840.1|40820.1|40840.3|40820.3|40837.8|40817.8|0
1725464470000|2024-09-04 15:41:10|40840.3|40820.3|40835.1|40815.1|40840.3|40820.3|40835.1|40815.1|10
1725464480000|2024-09-04 15:41:20|40834.8|40814.8|40835.1|40815.1|40835.1|40815.1|40834.8|40814.8|6
1725464490000|2024-09-04 15:41:30|40837.6|40817.6|40837.8|40817.8|40837.8|40817.8|40837.6|40817.6|6
1725464500000|2024-09-04 15:41:40|40835.5|40815.5|40830.3|40810.3|40835.5|40815.5|40830.3|40810.3|6
1725464510000|2024-09-04 15:41:50|40827.8|40807.8|40820.1|40800.1|40827.8|40807.8|40820.1|40800.1|21
1725464520000|2024-09-04 15:42:00|40820.3|40800.3|40820.1|40800.1|40820.3|40800.3|40817.8|40797.8|7
1725464530000|2024-09-04 15:42:10|40817.8|40797.8|40810.1|40790.1|40817.8|40797.8|40810.1|40790.1|4
1725464540000|2024-09-04 15:42:20|40810.3|40790.3|40805.3|40785.3|40810.3|40790.3|40805.3|40785.3|6
1725464550000|2024-09-04 15:42:30|40807.6|40787.6|40815.1|40795.1|40815.1|40795.1|40807.6|40787.6|25
1725464560000|2024-09-04 15:42:40|40817.3|40797.3|40820.1|40800.1|40820.1|40800.1|40815.1|40795.1|6
1725464570000|2024-09-04 15:42:50|40817.8|40797.8|40820.1|40800.1|40820.1|40800.1|40817.8|40797.8|2
1725464580000|2024-09-04 15:43:00|40817.8|40797.8|40820.1|40800.1|40820.1|40800.1|40815.3|40795.3|9
1725464590000|2024-09-04 15:43:10|40817.8|40797.8|40815.1|40795.1|40820.3|40800.3|40815.1|40795.1|10
1725464600000|2024-09-04 15:43:20|40812.8|40792.8|40812.8|40792.8|40812.8|40792.8|40812.8|40792.8|2
1725464610000|2024-09-04 15:43:30|||||||||7
1725464620000|2024-09-04 15:43:40|40810.3|40790.3|40803|40783|40810.3|40790.3|40803|40783|7
1725464630000|2024-09-04 15:43:50|40800.3|40780.3|40805.1|40785.1|40805.1|40785.1|40800.1|40780.1|7
1725464640000|2024-09-04 15:44:00|40807.6|40787.6|40810.1|40790.1|40810.1|40790.1|40807.6|40787.6|6
1725464650000|2024-09-04 15:44:10|40807.8|40787.8|40810.1|40790.1|40812.8|40792.8|40807.8|40787.8|8
1725464660000|2024-09-04 15:44:20|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|40805.1|40785.1|2
1725464670000|2024-09-04 15:44:30|40810.1|40790.1|40815.3|40795.3|40815.3|40795.3|40810.1|40790.1|6
1725464680000|2024-09-04 15:44:40|40812.8|40792.8|40810.3|40790.3|40812.8|40792.8|40810.3|40790.3|5
1725464690000|2024-09-04 15:44:50|40812.8|40792.8|40807.8|40787.8|40812.8|40792.8|40807.8|40787.8|13
1725464700000|2024-09-04 15:45:00|40805.3|40785.3|40807.8|40787.8|40807.8|40787.8|40802.6|40782.6|9
1725464710000|2024-09-04 15:45:10|40812.6|40792.6|40815.5|40795.5|40815.5|40795.5|40812.6|40792.6|13
1725464720000|2024-09-04 15:45:20|40815.3|40795.3|40815.1|40795.1|40815.3|40795.3|40815.1|40795.1|36
1725464730000|2024-09-04 15:45:30|40815.3|40795.3|40802.6|40782.6|40815.3|40795.3|40802.6|40782.6|32
1725464740000|2024-09-04 15:45:40|40805.1|40785.1|40805.3|40785.3|40805.3|40785.3|40805.1|40785.1|23
1725464750000|2024-09-04 15:45:50|40805.5|40785.5|40805.1|40785.1|40807.8|40787.8|40805.1|40785.1|10
1725464760000|2024-09-04 15:46:00|40805.3|40785.3|40810.3|40790.3|40810.5|40790.5|40805.1|40785.1|36
1725464770000|2024-09-04 15:46:10|40812.8|40792.8|40815.1|40795.1|40815.3|40795.3|40812.8|40792.8|9
1725464780000|2024-09-04 15:46:20|40812.6|40792.6|40807.3|40787.3|40812.8|40792.8|40807.3|40787.3|12
1725464790000|2024-09-04 15:46:30|40809.6|40789.6|40805.1|40785.1|40810.1|40790.1|40805.1|40785.1|8
1725464800000|2024-09-04 15:46:40|40802.8|40782.8|40802.8|40782.8|40805.1|40785.1|40802.8|40782.8|2
1725464810000|2024-09-04 15:46:50|40802.6|40782.6|40797.3|40777.3|40802.6|40782.6|40797.3|40777.3|8
1725464820000|2024-09-04 15:47:00|40795.1|40775.1|40788.3|40768.3|40795.1|40775.1|40785.5|40765.5|130
1725464830000|2024-09-04 15:47:10|40790.5|40770.5|40795.5|40775.5|40795.5|40775.5|40790.5|40770.5|9
1725464840000|2024-09-04 15:47:20|40798|40778|40798.3|40778.3|40800.5|40780.5|40795.8|40775.8|21
1725464850000|2024-09-04 15:47:30|40800.5|40780.5|40798.3|40778.3|40800.5|40780.5|40795.8|40775.8|7
1725464860000|2024-09-04 15:47:40|40800.5|40780.5|40800.5|40780.5|40800.8|40780.8|40800.5|40780.5|1
1725464870000|2024-09-04 15:47:50|40796|40776|40795.8|40775.8|40796|40776|40795.8|40775.8|10
1725464880000|2024-09-04 15:48:00|40793.5|40773.5|40793.3|40773.3|40795.8|40775.8|40793.3|40773.3|11
1725464890000|2024-09-04 15:48:10|40791|40771|40778.3|40758.3|40791|40771|40778.3|40758.3|128
1725464900000|2024-09-04 15:48:20|40778.1|40758.1|40778.1|40758.1|40778.3|40758.3|40773.3|40753.3|8
1725464910000|2024-09-04 15:48:30|40778.3|40758.3|40770.6|40750.6|40778.3|40758.3|40770.6|40750.6|12
1725464920000|2024-09-04 15:48:40|40768.3|40748.3|40766|40746|40770.6|40750.6|40766|40746|14
1725464930000|2024-09-04 15:48:50|40768.3|40748.3|40770.6|40750.6|40770.6|40750.6|40768.3|40748.3|17
1725464940000|2024-09-04 15:49:00|40775.6|40755.6|40785.6|40765.6|40785.6|40765.6|40775.6|40755.6|19
1725464950000|2024-09-04 15:49:10|40786|40766|40783.3|40763.3|40790.6|40770.6|40783.3|40763.3|10
1725464960000|2024-09-04 15:49:20|40781|40761|40775.8|40755.8|40781|40761|40775.8|40755.8|9
1725464970000|2024-09-04 15:49:30|40778.1|40758.1|40778.1|40758.1|40778.3|40758.3|40775.8|40755.8|105
1725464980000|2024-09-04 15:49:40|40777.8|40757.8|40780.1|40760.1|40780.3|40760.3|40777.8|40757.8|5
1725464990000|2024-09-04 15:49:50|40777.8|40757.8|40784.8|40764.8|40784.8|40764.8|40777.8|40757.8|18
1725465000000|2024-09-04 15:50:00|40782.6|40762.6|40780.3|40760.3|40782.6|40762.6|40780.3|40760.3|3
1725465010000|2024-09-04 15:50:10|40782.8|40762.8|40794.8|40774.8|40794.8|40774.8|40782.8|40762.8|10
1725465020000|2024-09-04 15:50:20|40792.3|40772.3|40794.8|40774.8|40794.8|40774.8|40790.1|40770.1|8
1725465030000|2024-09-04 15:50:30|40792.6|40772.6|40795.1|40775.1|40795.3|40775.3|40790.3|40770.3|3
1725465040000|2024-09-04 15:50:40|40797.8|40777.8|40807.6|40787.6|40807.6|40787.6|40797.8|40777.8|11
1725465050000|2024-09-04 15:50:50|40807.3|40787.3|40807.1|40787.1|40807.6|40787.6|40804.9|40784.9|13
1725465060000|2024-09-04 15:51:00|40807.4|40787.4|40800.1|40780.1|40807.4|40787.4|40800.1|40780.1|136
1725465070000|2024-09-04 15:51:10|40802.4|40782.4|40805.1|40785.1|40805.1|40785.1|40802.4|40782.4|3
1725465080000|2024-09-04 15:51:20|40807.4|40787.4|40810.1|40790.1|40810.1|40790.1|40807.4|40787.4|6
1725465090000|2024-09-04 15:51:30|40810.3|40790.3|40804.6|40784.6|40810.3|40790.3|40802.6|40782.6|8
1725465100000|2024-09-04 15:51:40|40802.4|40782.4|40795.1|40775.1|40802.4|40782.4|40792.6|40772.6|5
1725465110000|2024-09-04 15:51:50|40795.3|40775.3|40797.6|40777.6|40797.6|40777.6|40795.1|40775.1|11
1725465120000|2024-09-04 15:52:00|40800.1|40780.1|40797.8|40777.8|40800.1|40780.1|40797.6|40777.6|7
1725465130000|2024-09-04 15:52:10|40795.3|40775.3|40800.3|40780.3|40800.3|40780.3|40795.1|40775.1|3
1725465140000|2024-09-04 15:52:20|40800.1|40780.1|40795.1|40775.1|40800.1|40780.1|40795.1|40775.1|10
1725465150000|2024-09-04 15:52:30|40794.9|40774.9|40785.1|40765.1|40794.9|40774.9|40785.1|40765.1|105
1725465160000|2024-09-04 15:52:40|40782.8|40762.8|40780.3|40760.3|40785.3|40765.3|40780.3|40760.3|3
1725465170000|2024-09-04 15:52:50|40782.8|40762.8|40780.1|40760.1|40785.1|40765.1|40780.1|40760.1|4
1725465180000|2024-09-04 15:53:00|40777.8|40757.8|40782.6|40762.6|40782.6|40762.6|40777.8|40757.8|43
1725465190000|2024-09-04 15:53:10|40780.1|40760.1|40772.8|40752.8|40780.1|40760.1|40772.8|40752.8|3
1725465200000|2024-09-04 15:53:20|40770.3|40750.3|40770.3|40750.3|40770.3|40750.3|40770.3|40750.3|3
1725465210000|2024-09-04 15:53:30|40767.8|40747.8|40767.8|40747.8|40767.8|40747.8|40765.3|40745.3|9
1725465220000|2024-09-04 15:53:40|40767.6|40747.6|40765.3|40745.3|40767.8|40747.8|40760.6|40740.6|2
1725465230000|2024-09-04 15:53:50|40765.1|40745.1|40765.3|40745.3|40765.3|40745.3|40765.1|40745.1|2
1725465240000|2024-09-04 15:54:00|40765.1|40745.1|40760.3|40740.3|40765.3|40745.3|40760.3|40740.3|11
1725465250000|2024-09-04 15:54:10|40760.1|40740.1|40760.3|40740.3|40760.3|40740.3|40760.1|40740.1|12
1725465260000|2024-09-04 15:54:20|40760.1|40740.1|40765.1|40745.1|40765.1|40745.1|40760.1|40740.1|9
1725465270000|2024-09-04 15:54:30|40765.3|40745.3|40760.3|40740.3|40765.3|40745.3|40760.3|40740.3|4
1725465280000|2024-09-04 15:54:40|40760.1|40740.1|40757.8|40737.8|40760.3|40740.3|40757.8|40737.8|4
1725465290000|2024-09-04 15:54:50|40760.1|40740.1|40763.1|40743.1|40763.1|40743.1|40760.1|40740.1|9
1725465300000|2024-09-04 15:55:00|40762.8|40742.8|40770.3|40750.3|40770.3|40750.3|40762.8|40742.8|7
1725465310000|2024-09-04 15:55:10|40775.1|40755.1|40775.3|40755.3|40775.3|40755.3|40775.1|40755.1|15
1725465320000|2024-09-04 15:55:20|40780.1|40760.1|40790.1|40770.1|40790.1|40770.1|40780.1|40760.1|19
1725465330000|2024-09-04 15:55:30|40790.3|40770.3|40795.1|40775.1|40797.4|40777.4|40790.1|40770.1|9
1725465340000|2024-09-04 15:55:40|40797.4|40777.4|40792.8|40772.8|40797.4|40777.4|40792.8|40772.8|3
1725465350000|2024-09-04 15:55:50|40788.1|40768.1|40782.4|40762.4|40788.1|40768.1|40782.4|40762.4|6
1725465360000|2024-09-04 15:56:00|40780.1|40760.1|40782.4|40762.4|40782.4|40762.4|40775.1|40755.1|12
1725465370000|2024-09-04 15:56:10|40780.3|40760.3|40782.8|40762.8|40782.8|40762.8|40780.1|40760.1|11
1725465380000|2024-09-04 15:56:20|40780.6|40760.6|40772.8|40752.8|40780.6|40760.6|40772.8|40752.8|8
1725465390000|2024-09-04 15:56:30|40772.6|40752.6|40765.3|40745.3|40772.6|40752.6|40765.3|40745.3|10
1725465400000|2024-09-04 15:56:40|40765.1|40745.1|40765.1|40745.1|40765.1|40745.1|40765.1|40745.1|4
1725465410000|2024-09-04 15:56:50|40762.8|40742.8|40762.8|40742.8|40765.1|40745.1|40760.3|40740.3|6
1725465420000|2024-09-04 15:57:00|40765.1|40745.1|40767.6|40747.6|40767.6|40747.6|40765.1|40745.1|6
1725465430000|2024-09-04 15:57:10|40765.3|40745.3|40767.6|40747.6|40767.6|40747.6|40765.1|40745.1|1
1725465440000|2024-09-04 15:57:20|40770.1|40750.1|40770.1|40750.1|40770.1|40750.1|40770.1|40750.1|1
1725465450000|2024-09-04 15:57:30|40770.3|40750.3|40770.3|40750.3|40770.6|40750.6|40770.3|40750.3|7
1725465460000|2024-09-04 15:57:40|40775.3|40755.3|40775.3|40755.3|40775.3|40755.3|40775.3|40755.3|1
1725465470000|2024-09-04 15:57:50|40777.6|40757.6|40777.8|40757.8|40777.8|40757.8|40775.1|40755.1|5
1725465480000|2024-09-04 15:58:00|40777.6|40757.6|40780.1|40760.1|40780.1|40760.1|40775.1|40755.1|7
1725465500000|2024-09-04 15:58:20|40782.4|40762.4|40785.1|40765.1|40785.1|40765.1|40782.4|40762.4|8
1725465510000|2024-09-04 15:58:30|40785.3|40765.3|40780.3|40760.3|40785.3|40765.3|40780.3|40760.3|2
1725465520000|2024-09-04 15:58:40|40780.1|40760.1|40780.1|40760.1|40780.1|40760.1|40780.1|40760.1|0
1725465530000|2024-09-04 15:58:50|40780.3|40760.3|40785.1|40765.1|40785.1|40765.1|40780.1|40760.1|4
1725465540000|2024-09-04 15:59:00|40780.3|40760.3|40780.1|40760.1|40780.3|40760.3|40780.1|40760.1|6
1725465550000|2024-09-04 15:59:10|||||||||1
1725465570000|2024-09-04 15:59:30|40782.6|40762.6|40784.9|40764.9|40784.9|40764.9|40782.6|40762.6|7
1725465580000|2024-09-04 15:59:40|40785.1|40765.1|40785.3|40765.3|40785.3|40765.3|40785.1|40765.1|2
1725465590000|2024-09-04 15:59:50|40785.1|40765.1|40785.1|40765.1|40785.3|40765.3|40780.3|40760.3|6
1725465600000|2024-09-04 16:00:00|40780.6|40760.6|40780.1|40760.1|40780.6|40760.6|40780.1|40760.1|9
1725465610000|2024-09-04 16:00:10|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|40779.9|40759.9|5
1725465620000|2024-09-04 16:00:20|||||||||1
1725465630000|2024-09-04 16:00:30|40775.4|40755.4|40772.4|40752.4|40775.4|40755.4|40769.9|40749.9|14
1725465640000|2024-09-04 16:00:40|||||||||5
1725465650000|2024-09-04 16:00:50|40772.6|40752.6|40765.6|40745.6|40772.6|40752.6|40765.6|40745.6|46
1725465660000|2024-09-04 16:01:00|40765.4|40745.4|40770.1|40750.1|40770.1|40750.1|40765.4|40745.4|9
1725465670000|2024-09-04 16:01:10|40767.9|40747.9|40770.1|40750.1|40770.1|40750.1|40765.1|40745.1|5
1725465680000|2024-09-04 16:01:20|40767.9|40747.9|40767.9|40747.9|40770.1|40750.1|40767.9|40747.9|0
1725465690000|2024-09-04 16:01:30|40767.6|40747.6|40770.1|40750.1|40770.1|40750.1|40765.1|40745.1|9
1725465700000|2024-09-04 16:01:40|40770.4|40750.4|40770.1|40750.1|40770.4|40750.4|40770.1|40750.1|0
1725465710000|2024-09-04 16:01:50|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|40770.4|40750.4|3
1725465720000|2024-09-04 16:02:00|40770.1|40750.1|40775.1|40755.1|40775.1|40755.1|40770.1|40750.1|8
1725465730000|2024-09-04 16:02:10|40772.9|40752.9|40775.1|40755.1|40775.1|40755.1|40770.1|40750.1|1
1725465740000|2024-09-04 16:02:20|40772.9|40752.9|40772.4|40752.4|40775.1|40755.1|40770.1|40750.1|13
1725465750000|2024-09-04 16:02:30|40772.6|40752.6|40772.9|40752.9|40775.1|40755.1|40772.4|40752.4|2
1725465760000|2024-09-04 16:02:40|40775.1|40755.1|40775.1|40755.1|40775.1|40755.1|40775.1|40755.1|2
1725465770000|2024-09-04 16:02:50|40775.4|40755.4|40775.4|40755.4|40775.6|40755.6|40775.1|40755.1|6
1725465780000|2024-09-04 16:03:00|40777.6|40757.6|40780.1|40760.1|40780.1|40760.1|40777.6|40757.6|2
1725465790000|2024-09-04 16:03:10|40777.9|40757.9|40775.1|40755.1|40777.9|40757.9|40775.1|40755.1|6
1725465800000|2024-09-04 16:03:20|40775.4|40755.4|40775.1|40755.1|40775.4|40755.4|40775.1|40755.1|0
1725465810000|2024-09-04 16:03:30|40777.9|40757.9|40780.1|40760.1|40780.1|40760.1|40777.9|40757.9|3
1725465820000|2024-09-04 16:03:40|40777.9|40757.9|40775.4|40755.4|40777.9|40757.9|40775.1|40755.1|5
1725465830000|2024-09-04 16:03:50|40780.1|40760.1|40780.1|40760.1|40780.1|40760.1|40780.1|40760.1|2
1725465840000|2024-09-04 16:04:00|40777.9|40757.9|40775.4|40755.4|40777.9|40757.9|40775.4|40755.4|5
1725465850000|2024-09-04 16:04:10|40772.9|40752.9|40772.9|40752.9|40773.1|40753.1|40772.9|40752.9|0
1725465860000|2024-09-04 16:04:20|40770.6|40750.6|40767.9|40747.9|40770.6|40750.6|40767.9|40747.9|15
1725465870000|2024-09-04 16:04:30|40767.6|40747.6|40770.4|40750.4|40770.4|40750.4|40767.6|40747.6|1
1725465880000|2024-09-04 16:04:40|40770.1|40750.1|40765.4|40745.4|40770.1|40750.1|40765.4|40745.4|4
1725465890000|2024-09-04 16:04:50|40765.1|40745.1|40772.6|40752.6|40772.6|40752.6|40765.1|40745.1|15
1725465900000|2024-09-04 16:05:00|40774.9|40754.9|40775.4|40755.4|40775.6|40755.6|40772.6|40752.6|8
1725465910000|2024-09-04 16:05:10|40777.9|40757.9|40782.9|40762.9|40782.9|40762.9|40777.9|40757.9|11
1725465920000|2024-09-04 16:05:20|40785.1|40765.1|40785.1|40765.1|40785.4|40765.4|40785.1|40765.1|1
1725465930000|2024-09-04 16:05:30|40785.4|40765.4|40785.4|40765.4|40785.4|40765.4|40785.1|40765.1|0
1725465940000|2024-09-04 16:05:40|40785.6|40765.6|40790.4|40770.4|40790.4|40770.4|40785.6|40765.6|8
1725465950000|2024-09-04 16:05:50|40790.1|40770.1|40787.9|40767.9|40790.4|40770.4|40787.9|40767.9|6
1725465960000|2024-09-04 16:06:00|40785.6|40765.6|40785.4|40765.4|40790.4|40770.4|40785.4|40765.4|5
1725465970000|2024-09-04 16:06:10|40785.1|40765.1|40790.4|40770.4|40790.4|40770.4|40785.1|40765.1|6
1725465980000|2024-09-04 16:06:20|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40790.4|40770.4|0
1725465990000|2024-09-04 16:06:30|40795.4|40775.4|40797.6|40777.6|40799.9|40779.9|40795.4|40775.4|29
1725466000000|2024-09-04 16:06:40|40795.4|40775.4|40793.1|40773.1|40795.4|40775.4|40793.1|40773.1|8
1725466010000|2024-09-04 16:06:50|40795.4|40775.4|40800.1|40780.1|40800.1|40780.1|40793.1|40773.1|8
1725466020000|2024-09-04 16:07:00|40799.9|40779.9|40797.6|40777.6|40800.1|40780.1|40797.6|40777.6|0
1725466030000|2024-09-04 16:07:10|40797.9|40777.9|40802.6|40782.6|40802.6|40782.6|40797.9|40777.9|4
1725466050000|2024-09-04 16:07:30|||||||||1
1725466060000|2024-09-04 16:07:40|40805.1|40785.1|40805.1|40785.1|40805.1|40785.1|40805.1|40785.1|3
1725466070000|2024-09-04 16:07:50|40802.6|40782.6|40800.1|40780.1|40802.6|40782.6|40800.1|40780.1|6
1725466080000|2024-09-04 16:08:00|40797.9|40777.9|40797.6|40777.6|40797.9|40777.9|40795.4|40775.4|2
1725466090000|2024-09-04 16:08:10|40795.4|40775.4|40795.4|40775.4|40797.6|40777.6|40795.4|40775.4|6
1725466100000|2024-09-04 16:08:20|40793.1|40773.1|40800.1|40780.1|40800.1|40780.1|40790.6|40770.6|19
1725466110000|2024-09-04 16:08:30|40802.4|40782.4|40805.6|40785.6|40805.6|40785.6|40802.4|40782.4|26
1725466120000|2024-09-04 16:08:40|||||||||3
1725466130000|2024-09-04 16:08:50|40805.4|40785.4|40805.4|40785.4|40805.4|40785.4|40805.1|40785.1|2
1725466140000|2024-09-04 16:09:00|40805.1|40785.1|40805.1|40785.1|40805.4|40785.4|40805.1|40785.1|3
1725466150000|2024-09-04 16:09:10|40805.4|40785.4|40815.1|40795.1|40815.1|40795.1|40805.4|40785.4|13
1725466160000|2024-09-04 16:09:20|40812.9|40792.9|40815.1|40795.1|40815.1|40795.1|40812.9|40792.9|1
1725466170000|2024-09-04 16:09:30|40812.9|40792.9|40812.9|40792.9|40815.1|40795.1|40812.9|40792.9|1
1725466180000|2024-09-04 16:09:40|40815.1|40795.1|40817.6|40797.6|40817.6|40797.6|40815.1|40795.1|1
1725466190000|2024-09-04 16:09:50|40815.4|40795.4|40815.4|40795.4|40817.6|40797.6|40815.4|40795.4|3
1725466200000|2024-09-04 16:10:00|40817.6|40797.6|40820.4|40800.4|40820.4|40800.4|40817.6|40797.6|5
1725466210000|2024-09-04 16:10:10|||||||||5
1725466220000|2024-09-04 16:10:20|40820.6|40800.6|40825.4|40805.4|40825.4|40805.4|40820.6|40800.6|5
1725466230000|2024-09-04 16:10:30|40827.6|40807.6|40827.6|40807.6|40827.9|40807.9|40827.6|40807.6|1
1725466240000|2024-09-04 16:10:40|40825.4|40805.4|40827.6|40807.6|40827.9|40807.9|40825.4|40805.4|0
1725466250000|2024-09-04 16:10:50|40825.4|40805.4|40825.4|40805.4|40827.9|40807.9|40825.4|40805.4|2
1725466260000|2024-09-04 16:11:00|40827.6|40807.6|40830.1|40810.1|40830.1|40810.1|40825.4|40805.4|9
1725466270000|2024-09-04 16:11:10|40830.4|40810.4|40832.6|40812.6|40832.9|40812.9|40830.4|40810.4|4
1725466280000|2024-09-04 16:11:20|40830.4|40810.4|40832.9|40812.9|40835.1|40815.1|40830.4|40810.4|6
1725466290000|2024-09-04 16:11:30|40830.6|40810.6|40830.1|40810.1|40832.6|40812.6|40830.1|40810.1|29
1725466300000|2024-09-04 16:11:40|40827.6|40807.6|40827.6|40807.6|40827.6|40807.6|40827.4|40807.4|15
1725466320000|2024-09-04 16:12:00|40823.1|40803.1|40820.2|40800.2|40823.1|40803.1|40817.9|40797.9|12
1725466330000|2024-09-04 16:12:10|40817.9|40797.9|40817.9|40797.9|40817.9|40797.9|40815.2|40795.2|6
1725466340000|2024-09-04 16:12:20|40815.2|40795.2|40820.4|40800.4|40820.4|40800.4|40815.2|40795.2|3
1725466350000|2024-09-04 16:12:30|40822.7|40802.7|40822.9|40802.9|40822.9|40802.9|40822.7|40802.7|4
1725466360000|2024-09-04 16:12:40|40820.6|40800.6|40817.9|40797.9|40820.6|40800.6|40817.9|40797.9|9
1725466370000|2024-09-04 16:12:50|40817.7|40797.7|40820.2|40800.2|40820.2|40800.2|40817.7|40797.7|4
1725466380000|2024-09-04 16:13:00|40817.9|40797.9|40815.4|40795.4|40820.2|40800.2|40815.4|40795.4|6
1725466390000|2024-09-04 16:13:10|40820.2|40800.2|40820.4|40800.4|40820.4|40800.4|40820.2|40800.2|4
1725466400000|2024-09-04 16:13:20|40817.9|40797.9|40812.4|40792.4|40817.9|40797.9|40812.4|40792.4|5
1725466410000|2024-09-04 16:13:30|40812.7|40792.7|40807.4|40787.4|40812.7|40792.7|40807.4|40787.4|5
1725466420000|2024-09-04 16:13:40|40807.7|40787.7|40807.9|40787.9|40810.4|40790.4|40805.2|40785.2|5
1725466430000|2024-09-04 16:13:50|40810.2|40790.2|40805.2|40785.2|40810.2|40790.2|40805.2|40785.2|26
1725466440000|2024-09-04 16:14:00|40804.9|40784.9|40802.9|40782.9|40805.2|40785.2|40802.9|40782.9|6
1725466450000|2024-09-04 16:14:10|40800.4|40780.4|40800.2|40780.2|40800.4|40780.4|40800.2|40780.2|3
1725466460000|2024-09-04 16:14:20|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|40795.4|40775.4|12
1725466470000|2024-09-04 16:14:30|||||||||6
1725466480000|2024-09-04 16:14:40|40797.9|40777.9|40795.4|40775.4|40797.9|40777.9|40795.4|40775.4|5
1725466490000|2024-09-04 16:14:50|40799.9|40779.9|40792.9|40772.9|40799.9|40779.9|40792.9|40772.9|20
1725466500000|2024-09-04 16:15:00|40795.2|40775.2|40792.9|40772.9|40795.2|40775.2|40792.9|40772.9|1
1725466510000|2024-09-04 16:15:10|40792.7|40772.7|40787.9|40767.9|40792.7|40772.7|40787.9|40767.9|2
1725466520000|2024-09-04 16:15:20|40788.1|40768.1|40790.6|40770.6|40790.6|40770.6|40787.9|40767.9|14
1725466530000|2024-09-04 16:15:30|40787.9|40767.9|40790.6|40770.6|40790.6|40770.6|40787.9|40767.9|3
1725466560000|2024-09-04 16:16:00|40785.9|40765.9|40780.6|40760.6|40785.9|40765.9|40780.6|40760.6|25
1725466570000|2024-09-04 16:16:10|||||||||8
1725466580000|2024-09-04 16:16:20|40785.4|40765.4|40785.4|40765.4|40787.7|40767.7|40785.4|40765.4|6
1725466590000|2024-09-04 16:16:30|40785.2|40765.2|40782.9|40762.9|40785.4|40765.4|40782.9|40762.9|7
1725466600000|2024-09-04 16:16:40|40783.1|40763.1|40785.6|40765.6|40785.6|40765.6|40783.1|40763.1|5
1725466610000|2024-09-04 16:16:50|||||||||2
1725466620000|2024-09-04 16:17:00|||||||||4
1725466630000|2024-09-04 16:17:10|40790.6|40770.6|40790.6|40770.6|40790.6|40770.6|40788.1|40768.1|7
1725466650000|2024-09-04 16:17:30|40790.9|40770.9|40790.9|40770.9|40790.9|40770.9|40790.6|40770.6|6
1725466660000|2024-09-04 16:17:40|40793.4|40773.4|40795.6|40775.6|40795.9|40775.9|40793.4|40773.4|7
1725466670000|2024-09-04 16:17:50|40795.4|40775.4|40790.6|40770.6|40795.4|40775.4|40790.6|40770.6|8
1725466680000|2024-09-04 16:18:00|40792.9|40772.9|40795.6|40775.6|40795.6|40775.6|40790.6|40770.6|3
1725466690000|2024-09-04 16:18:10|||||||||1
1725466700000|2024-09-04 16:18:20|||||||||8
1725466710000|2024-09-04 16:18:30|40797.9|40777.9|40797.9|40777.9|40797.9|40777.9|40797.9|40777.9|7
1725466720000|2024-09-04 16:18:40|||||||||3
1725466730000|2024-09-04 16:18:50|40795.6|40775.6|40805.4|40785.4|40807.9|40787.9|40795.6|40775.6|58
1725466740000|2024-09-04 16:19:00|40810.2|40790.2|40810.4|40790.4|40810.4|40790.4|40810.2|40790.2|10
1725466760000|2024-09-04 16:19:20|||||||||1
1725466770000|2024-09-04 16:19:30|40810.6|40790.6|40812.9|40792.9|40812.9|40792.9|40810.4|40790.4|15
1725466780000|2024-09-04 16:19:40|||||||||1
1725466790000|2024-09-04 16:19:50|40815.2|40795.2|40817.9|40797.9|40817.9|40797.9|40815.2|40795.2|7
1725466800000|2024-09-04 16:20:00|40815.4|40795.4|40812.9|40792.9|40815.4|40795.4|40812.9|40792.9|11
1725466810000|2024-09-04 16:20:10|40812.7|40792.7|40807.4|40787.4|40812.9|40792.9|40807.4|40787.4|3
1725466820000|2024-09-04 16:20:20|40807.7|40787.7|40807.9|40787.9|40810.2|40790.2|40807.7|40787.7|1
1725466830000|2024-09-04 16:20:30|40805.2|40785.2|40802.7|40782.7|40805.2|40785.2|40800.4|40780.4|3
1725466840000|2024-09-04 16:20:40|40802.4|40782.4|40802.9|40782.9|40802.9|40782.9|40800.2|40780.2|5
1725466850000|2024-09-04 16:20:50|40800.4|40780.4|40800.2|40780.2|40800.4|40780.4|40800.2|40780.2|0
1725466860000|2024-09-04 16:21:00|40797.9|40777.9|40797.9|40777.9|40800.2|40780.2|40797.7|40777.7|3
1725466870000|2024-09-04 16:21:10|40800.2|40780.2|40804.9|40784.9|40804.9|40784.9|40800.2|40780.2|9
1725466880000|2024-09-04 16:21:20|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|6
1725466890000|2024-09-04 16:21:30|40802.9|40782.9|40802.9|40782.9|40802.9|40782.9|40802.9|40782.9|4
1725466900000|2024-09-04 16:21:40|40805.2|40785.2|40805.2|40785.2|40805.2|40785.2|40802.7|40782.7|2
1725466910000|2024-09-04 16:21:50|||||||||1
1725466920000|2024-09-04 16:22:00|40802.4|40782.4|40805.2|40785.2|40805.2|40785.2|40802.4|40782.4|7
1725466930000|2024-09-04 16:22:10|40807.9|40787.9|40807.9|40787.9|40812.4|40792.4|40807.7|40787.7|12
1725466940000|2024-09-04 16:22:20|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|40807.7|40787.7|0
1725466950000|2024-09-04 16:22:30|||||||||3
1725466960000|2024-09-04 16:22:40|40807.9|40787.9|40807.9|40787.9|40807.9|40787.9|40807.9|40787.9|7
1725466970000|2024-09-04 16:22:50|40807.4|40787.4|40807.9|40787.9|40810.2|40790.2|40807.4|40787.4|7
1725466980000|2024-09-04 16:23:00|40810.2|40790.2|40804.9|40784.9|40810.2|40790.2|40804.9|40784.9|2
1725466990000|2024-09-04 16:23:10|40800.2|40780.2|40800.4|40780.4|40800.4|40780.4|40800.2|40780.2|14
1725467000000|2024-09-04 16:23:20|40800.2|40780.2|40795.7|40775.7|40800.4|40780.4|40795.7|40775.7|3
1725467010000|2024-09-04 16:23:30|40795.4|40775.4|40800.2|40780.2|40800.2|40780.2|40795.4|40775.4|3
1725467020000|2024-09-04 16:23:40|40795.4|40775.4|40805.2|40785.2|40805.2|40785.2|40795.4|40775.4|19
1725467030000|2024-09-04 16:23:50|40802.9|40782.9|40802.9|40782.9|40802.9|40782.9|40802.9|40782.9|2
1725467040000|2024-09-04 16:24:00|40805.2|40785.2|40805.7|40785.7|40805.7|40785.7|40805.2|40785.2|7
1725467050000|2024-09-04 16:24:10|40807.9|40787.9|40810.2|40790.2|40810.2|40790.2|40807.9|40787.9|4
1725467060000|2024-09-04 16:24:20|40814.7|40794.7|40815.2|40795.2|40815.2|40795.2|40814.7|40794.7|8
1725467080000|2024-09-04 16:24:40|40815.4|40795.4|40817.9|40797.9|40817.9|40797.9|40815.2|40795.2|18
1725467090000|2024-09-04 16:24:50|40820.2|40800.2|40817.9|40797.9|40820.2|40800.2|40817.9|40797.9|7
1725467100000|2024-09-04 16:25:00|40820.2|40800.2|40820.2|40800.2|40820.2|40800.2|40815.7|40795.7|8
1725467110000|2024-09-04 16:25:10|40822.5|40802.5|40822.5|40802.5|40822.5|40802.5|40822.5|40802.5|4
1725467120000|2024-09-04 16:25:20|40820.2|40800.2|40817.7|40797.7|40820.2|40800.2|40817.7|40797.7|7
1725467130000|2024-09-04 16:25:30|40817.5|40797.5|40815.2|40795.2|40820.2|40800.2|40815.2|40795.2|6
1725467140000|2024-09-04 16:25:40|40812.9|40792.9|40812.9|40792.9|40812.9|40792.9|40812.9|40792.9|1
1725467150000|2024-09-04 16:25:50|40815.2|40795.2|40815.2|40795.2|40815.2|40795.2|40810.2|40790.2|6
1725467160000|2024-09-04 16:26:00|40812.9|40792.9|40810.2|40790.2|40812.9|40792.9|40810.2|40790.2|16
1725467170000|2024-09-04 16:26:10|40810.7|40790.7|40810.7|40790.7|40810.7|40790.7|40810.2|40790.2|6
1725467180000|2024-09-04 16:26:20|40810.2|40790.2|40810.7|40790.7|40810.9|40790.9|40810.2|40790.2|4
1725467190000|2024-09-04 16:26:30|40810.4|40790.4|40810.2|40790.2|40810.4|40790.4|40810.2|40790.2|1
1725467200000|2024-09-04 16:26:40|40810.4|40790.4|40810.4|40790.4|40810.4|40790.4|40810.2|40790.2|0
1725467210000|2024-09-04 16:26:50|40810.2|40790.2|40810.2|40790.2|40810.2|40790.2|40810.2|40790.2|7
1725467220000|2024-09-04 16:27:00|40810.4|40790.4|40810.4|40790.4|40810.4|40790.4|40807.9|40787.9|14
1725467230000|2024-09-04 16:27:10|40810.2|40790.2|40812.9|40792.9|40812.9|40792.9|40810.2|40790.2|29
1725467240000|2024-09-04 16:27:20|40815.2|40795.2|40815.2|40795.2|40815.2|40795.2|40812.9|40792.9|0
1725467250000|2024-09-04 16:27:30|40815.7|40795.7|40815.2|40795.2|40815.7|40795.7|40810.7|40790.7|20
1725467260000|2024-09-04 16:27:40|40815.4|40795.4|40815.4|40795.4|40815.4|40795.4|40815.4|40795.4|1
1725467270000|2024-09-04 16:27:50|||||||||3
1725467280000|2024-09-04 16:28:00|40815.7|40795.7|40825.2|40805.2|40827.5|40807.5|40815.7|40795.7|7
1725467290000|2024-09-04 16:28:10|40822.9|40802.9|40825.2|40805.2|40825.2|40805.2|40822.9|40802.9|19
1725467300000|2024-09-04 16:28:20|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|40827.5|40807.5|4
1725467310000|2024-09-04 16:28:30|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|40825.2|40805.2|4
1725467320000|2024-09-04 16:28:40|40822.9|40802.9|40825.2|40805.2|40825.2|40805.2|40822.9|40802.9|6
1725467330000|2024-09-04 16:28:50|40827.5|40807.5|40827.9|40807.9|40828.2|40808.2|40827.5|40807.5|8
1725467340000|2024-09-04 16:29:00|||||||||1
1725467350000|2024-09-04 16:29:10|40830.2|40810.2|40830|40810|40830.2|40810.2|40830|40810|20
1725467360000|2024-09-04 16:29:20|40827.7|40807.7|40825.2|40805.2|40827.7|40807.7|40825.2|40805.2|6
1725467370000|2024-09-04 16:29:30|||||||||6
1725467380000|2024-09-04 16:29:40|40830.2|40810.2|40832.7|40812.7|40832.7|40812.7|40830.2|40810.2|10
1725467390000|2024-09-04 16:29:50|||||||||1
1725467400000|2024-09-04 16:30:00|40830.4|40810.4|40825.2|40805.2|40830.4|40810.4|40825.2|40805.2|13
1725467410000|2024-09-04 16:30:10|40825|40805|40825.2|40805.2|40825.2|40805.2|40822.5|40802.5|12
1725467420000|2024-09-04 16:30:20|40822.9|40802.9|40822.9|40802.9|40825.2|40805.2|40822.5|40802.5|1
1725467430000|2024-09-04 16:30:30|40820.7|40800.7|40825.7|40805.7|40825.7|40805.7|40820.7|40800.7|10
1725467440000|2024-09-04 16:30:40|40825.4|40805.4|40827.9|40807.9|40827.9|40807.9|40825.4|40805.4|8
1725467450000|2024-09-04 16:30:50|40825.7|40805.7|40825.7|40805.7|40825.7|40805.7|40825.4|40805.4|0
1725467470000|2024-09-04 16:31:10|40825.4|40805.4|40825.7|40805.7|40825.7|40805.7|40825.4|40805.4|2
1725467480000|2024-09-04 16:31:20|40825.4|40805.4|40825.4|40805.4|40825.7|40805.7|40825.4|40805.4|4
1725467490000|2024-09-04 16:31:30|40823.2|40803.2|40823.2|40803.2|40823.2|40803.2|40823.2|40803.2|0
1725467500000|2024-09-04 16:31:40|40825.4|40805.4|40820.7|40800.7|40825.7|40805.7|40820.7|40800.7|15
1725467510000|2024-09-04 16:31:50|40820.4|40800.4|40820.4|40800.4|40820.4|40800.4|40820.4|40800.4|6
1725467520000|2024-09-04 16:32:00|40818.2|40798.2|40818.2|40798.2|40818.2|40798.2|40818.2|40798.2|1
1725467530000|2024-09-04 16:32:10|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|5
1725467540000|2024-09-04 16:32:20|40818.2|40798.2|40818.2|40798.2|40818.2|40798.2|40818.2|40798.2|5
1725467550000|2024-09-04 16:32:30|40815.9|40795.9|40815.7|40795.7|40815.9|40795.9|40815.7|40795.7|2
1725467560000|2024-09-04 16:32:40|40815.4|40795.4|40815.7|40795.7|40815.7|40795.7|40815.2|40795.2|1
1725467570000|2024-09-04 16:32:50|40813.2|40793.2|40815.7|40795.7|40815.7|40795.7|40812.9|40792.9|10
1725467580000|2024-09-04 16:33:00|40815.9|40795.9|40823.2|40803.2|40823.2|40803.2|40815.9|40795.9|8
1725467590000|2024-09-04 16:33:10|40825.5|40805.5|40830.2|40810.2|40830.5|40810.5|40825.5|40805.5|88
1725467600000|2024-09-04 16:33:20|40830.5|40810.5|40835.2|40815.2|40835.2|40815.2|40830.2|40810.2|9
1725467610000|2024-09-04 16:33:30|||||||||10
1725467620000|2024-09-04 16:33:40|40837.7|40817.7|40837.5|40817.5|40840.2|40820.2|40837.5|40817.5|20
1725467630000|2024-09-04 16:33:50|40837.7|40817.7|40845.2|40825.2|40847.5|40827.5|40837.7|40817.7|9
1725467640000|2024-09-04 16:34:00|40847.5|40827.5|40850|40830|40850|40830|40847.5|40827.5|4
1725467650000|2024-09-04 16:34:10|40850.2|40830.2|40853|40833|40853|40833|40850.2|40830.2|10
1725467660000|2024-09-04 16:34:20|40852.7|40832.7|40850.5|40830.5|40852.7|40832.7|40850.5|40830.5|1
1725467670000|2024-09-04 16:34:30|40855.2|40835.2|40855.5|40835.5|40855.5|40835.5|40855.2|40835.2|1
1725467680000|2024-09-04 16:34:40|||||||||3
1725467690000|2024-09-04 16:34:50|40860|40840|40863|40843|40863|40843|40860|40840|20
1725467700000|2024-09-04 16:35:00|40860.5|40840.5|40860.2|40840.2|40860.5|40840.5|40860.2|40840.2|3
1725467710000|2024-09-04 16:35:10|40860|40840|40860|40840|40860|40840|40860|40840|7
1725467720000|2024-09-04 16:35:20|40859.7|40839.7|40860.2|40840.2|40860.2|40840.2|40857.7|40837.7|17
1725467730000|2024-09-04 16:35:30|40858|40838|40860.2|40840.2|40860.2|40840.2|40857.5|40837.5|10
1725467740000|2024-09-04 16:35:40|40860.5|40840.5|40860.2|40840.2|40860.5|40840.5|40860.2|40840.2|5
1725467750000|2024-09-04 16:35:50|40860.5|40840.5|40858|40838|40862.5|40842.5|40858|40838|21
1725467760000|2024-09-04 16:36:00|40857.7|40837.7|40855.2|40835.2|40857.7|40837.7|40855.2|40835.2|1
1725467770000|2024-09-04 16:36:10|40852.7|40832.7|40850.2|40830.2|40852.7|40832.7|40850.2|40830.2|6
1725467780000|2024-09-04 16:36:20|40848|40828|40843.2|40823.2|40848|40828|40843.2|40823.2|5
1725467790000|2024-09-04 16:36:30|40843|40823|40845.5|40825.5|40845.5|40825.5|40843|40823|1
1725467800000|2024-09-04 16:36:40|40843.2|40823.2|40843|40823|40845.5|40825.5|40840.5|40820.5|4
1725467810000|2024-09-04 16:36:50|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|0
1725467820000|2024-09-04 16:37:00|40840.5|40820.5|40838|40818|40840.5|40820.5|40838|40818|6
1725467830000|2024-09-04 16:37:10|40840.5|40820.5|40835.5|40815.5|40840.5|40820.5|40835.5|40815.5|5
1725467840000|2024-09-04 16:37:20|40835.2|40815.2|40835.5|40815.5|40835.5|40815.5|40835.2|40815.2|0
1725467850000|2024-09-04 16:37:30|40840.2|40820.2|40840.7|40820.7|40840.9|40820.9|40840.2|40820.2|7
1725467860000|2024-09-04 16:37:40|40845.2|40825.2|40845.7|40825.7|40845.7|40825.7|40845.2|40825.2|11
1725467870000|2024-09-04 16:37:50|40848|40828|40848|40828|40848|40828|40848|40828|5
1725467880000|2024-09-04 16:38:00|40845.7|40825.7|40845.7|40825.7|40845.7|40825.7|40845.5|40825.5|1
1725467890000|2024-09-04 16:38:10|40845.5|40825.5|40850.5|40830.5|40850.5|40830.5|40845.5|40825.5|12
1725467900000|2024-09-04 16:38:20|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|2
1725467910000|2024-09-04 16:38:30|40850.5|40830.5|40860.2|40840.2|40860.2|40840.2|40850.5|40830.5|9
1725467920000|2024-09-04 16:38:40|40860.5|40840.5|40863.2|40843.2|40863.2|40843.2|40860.5|40840.5|1
1725467930000|2024-09-04 16:38:50|40860.9|40840.9|40865.7|40845.7|40865.7|40845.7|40860.9|40840.9|5
1725467940000|2024-09-04 16:39:00|40868|40848|40872.7|40852.7|40872.7|40852.7|40868|40848|5
1725467950000|2024-09-04 16:39:10|40870.5|40850.5|40872.7|40852.7|40875.2|40855.2|40870.5|40850.5|4
1725467960000|2024-09-04 16:39:20|40870.5|40850.5|40880.5|40860.5|40883|40863|40870.5|40850.5|33
1725467970000|2024-09-04 16:39:30|40878.2|40858.2|40878|40858|40880.5|40860.5|40878|40858|9
1725467980000|2024-09-04 16:39:40|40875.7|40855.7|40868.4|40848.4|40875.7|40855.7|40868.4|40848.4|9
1725467990000|2024-09-04 16:39:50|40870.7|40850.7|40865.7|40845.7|40870.7|40850.7|40865.7|40845.7|5
1725468000000|2024-09-04 16:40:00|40865.5|40845.5|40868.2|40848.2|40868.2|40848.2|40865.5|40845.5|3
1725468010000|2024-09-04 16:40:10|40868|40848|40863.2|40843.2|40868|40848|40863.2|40843.2|1
1725468020000|2024-09-04 16:40:20|40865.5|40845.5|40865.5|40845.5|40865.7|40845.7|40863.2|40843.2|17
1725468030000|2024-09-04 16:40:30|40863.2|40843.2|40863|40843|40863.2|40843.2|40860.9|40840.9|4
1725468040000|2024-09-04 16:40:40|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1725468050000|2024-09-04 16:40:50|40858.4|40838.4|40855.9|40835.9|40858.4|40838.4|40855.9|40835.9|8
1725468060000|2024-09-04 16:41:00|40855.7|40835.7|40848.2|40828.2|40855.7|40835.7|40848.2|40828.2|10
1725468070000|2024-09-04 16:41:10|40845.9|40825.9|40845.7|40825.7|40845.9|40825.9|40845.7|40825.7|0
1725468080000|2024-09-04 16:41:20|40848.2|40828.2|40843.2|40823.2|40848.2|40828.2|40843.2|40823.2|15
1725468090000|2024-09-04 16:41:30|40845.5|40825.5|40845.7|40825.7|40845.7|40825.7|40841|40821|30
1725468100000|2024-09-04 16:41:40|40846|40826|40846|40826|40846|40826|40845.7|40825.7|33
1725468110000|2024-09-04 16:41:50|40845.7|40825.7|40841|40821|40845.7|40825.7|40841|40821|17
1725468120000|2024-09-04 16:42:00|40843.2|40823.2|40840.7|40820.7|40843.2|40823.2|40840.7|40820.7|10
1725468130000|2024-09-04 16:42:10|40840.5|40820.5|40838.2|40818.2|40840.7|40820.7|40838.2|40818.2|8
1725468140000|2024-09-04 16:42:20|40835.7|40815.7|40830.7|40810.7|40835.7|40815.7|40830.7|40810.7|15
1725468150000|2024-09-04 16:42:30|40831|40811|40830.7|40810.7|40831|40811|40830.7|40810.7|2
1725468160000|2024-09-04 16:42:40|40830.5|40810.5|40830.7|40810.7|40830.7|40810.7|40828.2|40808.2|9
1725468170000|2024-09-04 16:42:50|40831|40811|40830.7|40810.7|40831|40811|40830.7|40810.7|8
1725468180000|2024-09-04 16:43:00|40830.5|40810.5|40830.7|40810.7|40831|40811|40830.5|40810.5|8
1725468190000|2024-09-04 16:43:10|40833.5|40813.5|40833.5|40813.5|40833.5|40813.5|40833.2|40813.2|5
1725468200000|2024-09-04 16:43:20|40836|40816|40838.5|40818.5|40838.5|40818.5|40836|40816|23
1725468210000|2024-09-04 16:43:30|40838.2|40818.2|40840.7|40820.7|40843.2|40823.2|40838.2|40818.2|14
1725468220000|2024-09-04 16:43:40|40840.5|40820.5|40838|40818|40840.7|40820.7|40838|40818|10
1725468230000|2024-09-04 16:43:50|40835.7|40815.7|40835.5|40815.5|40835.7|40815.7|40835.5|40815.5|1
1725468240000|2024-09-04 16:44:00|40833.2|40813.2|40828.2|40808.2|40833.2|40813.2|40826|40806|8
1725468250000|2024-09-04 16:44:10|40826|40806|40821|40801|40826|40806|40818.7|40798.7|17
1725468260000|2024-09-04 16:44:20|40818.7|40798.7|40821|40801|40821|40801|40818.2|40798.2|7
1725468270000|2024-09-04 16:44:30|40823.5|40803.5|40825.7|40805.7|40825.7|40805.7|40823.5|40803.5|8
1725468280000|2024-09-04 16:44:40|40828.2|40808.2|40826|40806|40828.2|40808.2|40825.7|40805.7|3
1725468290000|2024-09-04 16:44:50|40825.7|40805.7|40821|40801|40826|40806|40821|40801|11
1725468300000|2024-09-04 16:45:00|40823.5|40803.5|40828.2|40808.2|40828.2|40808.2|40821|40801|10
1725468310000|2024-09-04 16:45:10|40830.7|40810.7|40835.7|40815.7|40835.7|40815.7|40830.7|40810.7|19
1725468320000|2024-09-04 16:45:20|40838|40818|40841|40821|40841|40821|40838|40818|13
1725468330000|2024-09-04 16:45:30|40838.5|40818.5|40843.5|40823.5|40843.5|40823.5|40838.5|40818.5|12
1725468340000|2024-09-04 16:45:40|40843.2|40823.2|40846|40826|40846|40826|40843.2|40823.2|5
1725468350000|2024-09-04 16:45:50|40845.7|40825.7|40845.7|40825.7|40846|40826|40845.7|40825.7|3
1725468360000|2024-09-04 16:46:00|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|6
1725468370000|2024-09-04 16:46:10|40840.7|40820.7|40835.5|40815.5|40840.7|40820.7|40835.5|40815.5|19
1725468380000|2024-09-04 16:46:20|40833|40813|40833.2|40813.2|40833.2|40813.2|40832.8|40812.8|4
1725468390000|2024-09-04 16:46:30|40830.7|40810.7|40830.7|40810.7|40831|40811|40830.5|40810.5|1
1725468400000|2024-09-04 16:46:40|40830.5|40810.5|40826|40806|40831|40811|40825.7|40805.7|7
1725468410000|2024-09-04 16:46:50|40828|40808|40828.2|40808.2|40830.7|40810.7|40828|40808|12
1725468420000|2024-09-04 16:47:00|40826|40806|40833|40813|40833|40813|40826|40806|3
1725468430000|2024-09-04 16:47:10|40833.2|40813.2|40830.5|40810.5|40833.2|40813.2|40830.5|40810.5|9
1725468440000|2024-09-04 16:47:20|40830.7|40810.7|40830.7|40810.7|40830.7|40810.7|40830.7|40810.7|11
1725468450000|2024-09-04 16:47:30|40828.5|40808.5|40828.2|40808.2|40828.5|40808.5|40826|40806|24
1725468460000|2024-09-04 16:47:40|40825.7|40805.7|40826|40806|40826|40806|40825.7|40805.7|0
1725468470000|2024-09-04 16:47:50|40825.7|40805.7|40830.7|40810.7|40830.7|40810.7|40825.7|40805.7|11
1725468480000|2024-09-04 16:48:00|40830.5|40810.5|40825.7|40805.7|40830.7|40810.7|40825.7|40805.7|9
1725468490000|2024-09-04 16:48:10|40826|40806|40828.2|40808.2|40830.7|40810.7|40826|40806|7
1725468500000|2024-09-04 16:48:20|40830.7|40810.7|40830.7|40810.7|40830.7|40810.7|40828.2|40808.2|14
1725468510000|2024-09-04 16:48:30|40828.5|40808.5|40828.2|40808.2|40831|40811|40828.2|40808.2|1
1725468520000|2024-09-04 16:48:40|40830.5|40810.5|40830.7|40810.7|40830.7|40810.7|40830.5|40810.5|10
1725468530000|2024-09-04 16:48:50|40833|40813|40833.5|40813.5|40833.5|40813.5|40830.7|40810.7|8
1725468540000|2024-09-04 16:49:00|40831|40811|40835.7|40815.7|40840.5|40820.5|40831|40811|8
1725468550000|2024-09-04 16:49:10|40836|40816|40833.2|40813.2|40836|40816|40833.2|40813.2|8
1725468560000|2024-09-04 16:49:20|40831|40811|40833.2|40813.2|40833.2|40813.2|40831|40811|3
1725468570000|2024-09-04 16:49:30|40831|40811|40835.7|40815.7|40835.7|40815.7|40831|40811|8
1725468580000|2024-09-04 16:49:40|40831|40811|40831|40811|40833.2|40813.2|40830.7|40810.7|8
1725468590000|2024-09-04 16:49:50|40830.7|40810.7|40833.2|40813.2|40836|40816|40830.7|40810.7|8
1725468600000|2024-09-04 16:50:00|40833.5|40813.5|40830.5|40810.5|40833.5|40813.5|40830.5|40810.5|5
1725468610000|2024-09-04 16:50:10|40830.7|40810.7|40828.2|40808.2|40830.7|40810.7|40825.7|40805.7|15
1725468620000|2024-09-04 16:50:20|40826|40806|40828.2|40808.2|40830.5|40810.5|40825.7|40805.7|6
1725468630000|2024-09-04 16:50:30|40830.5|40810.5|40831|40811|40833.2|40813.2|40828.2|40808.2|15
1725468640000|2024-09-04 16:50:40|40830.7|40810.7|40830.7|40810.7|40830.7|40810.7|40830.7|40810.7|3
1725468650000|2024-09-04 16:50:50|40835.5|40815.5|40833.2|40813.2|40835.7|40815.7|40833.2|40813.2|10
1725468660000|2024-09-04 16:51:00|40831|40811|40838.2|40818.2|40838.2|40818.2|40830.7|40810.7|9
1725468670000|2024-09-04 16:51:10|40840.5|40820.5|40850.7|40830.7|40850.7|40830.7|40840.5|40820.5|14
1725468680000|2024-09-04 16:51:20|40853.2|40833.2|40861|40841|40863.2|40843.2|40853.2|40833.2|21
1725468690000|2024-09-04 16:51:30|40860.7|40840.7|40861|40841|40861|40841|40858.2|40838.2|6
1725468700000|2024-09-04 16:51:40|40860.7|40840.7|40855.7|40835.7|40860.7|40840.7|40855.7|40835.7|15
1725468710000|2024-09-04 16:51:50|40853.5|40833.5|40856|40836|40858.2|40838.2|40853.5|40833.5|5
1725468720000|2024-09-04 16:52:00|40855.7|40835.7|40853.2|40833.2|40858.2|40838.2|40853.2|40833.2|4
1725468730000|2024-09-04 16:52:10|40853|40833|40853|40833|40853|40833|40853|40833|2
1725468740000|2024-09-04 16:52:20|40853.2|40833.2|40851|40831|40856|40836|40851|40831|9
1725468750000|2024-09-04 16:52:30|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|0
1725468760000|2024-09-04 16:52:40|40851|40831|40853.5|40833.5|40855.7|40835.7|40851|40831|11
1725468770000|2024-09-04 16:52:50|40855.7|40835.7|40860.3|40840.3|40860.3|40840.3|40853.2|40833.2|13
1725468780000|2024-09-04 16:53:00|40860.5|40840.5|40865.7|40845.7|40865.7|40845.7|40860.5|40840.5|12
1725468790000|2024-09-04 16:53:10|40863.2|40843.2|40861|40841|40865.7|40845.7|40861|40841|22
1725468800000|2024-09-04 16:53:20|40858.5|40838.5|40863.5|40843.5|40863.5|40843.5|40858.5|40838.5|4
1725468810000|2024-09-04 16:53:30|40868|40848|40868|40848|40868|40848|40868|40848|6
1725468820000|2024-09-04 16:53:40|40865.7|40845.7|40863.5|40843.5|40865.7|40845.7|40863.5|40843.5|3
1725468830000|2024-09-04 16:53:50|40865.8|40845.8|40863.3|40843.3|40865.8|40845.8|40860.8|40840.8|6
1725468840000|2024-09-04 16:54:00|40860.8|40840.8|40855.8|40835.8|40860.8|40840.8|40853.5|40833.5|5
1725468850000|2024-09-04 16:54:10|40853.5|40833.5|40851|40831|40853.5|40833.5|40851|40831|14
1725468860000|2024-09-04 16:54:20|40855.8|40835.8|40853.3|40833.3|40855.8|40835.8|40853.3|40833.3|8
1725468870000|2024-09-04 16:54:30|40855.5|40835.5|40850.8|40830.8|40855.5|40835.5|40850.8|40830.8|7
1725468880000|2024-09-04 16:54:40|40850.5|40830.5|40850.3|40830.3|40850.5|40830.5|40850.3|40830.3|0
1725468890000|2024-09-04 16:54:50|40850.5|40830.5|40855.8|40835.8|40855.8|40835.8|40850.3|40830.3|141
1725468900000|2024-09-04 16:55:00|40856|40836|40856.2|40836.2|40856.2|40836.2|40853.7|40833.7|32
1725468910000|2024-09-04 16:55:10|40856.5|40836.5|40854|40834|40856.5|40836.5|40853.5|40833.5|10
1725468920000|2024-09-04 16:55:20|40853.7|40833.7|40856.5|40836.5|40856.5|40836.5|40853.7|40833.7|13
1725468930000|2024-09-04 16:55:30|40856.2|40836.2|40853.7|40833.7|40856.5|40836.5|40853.7|40833.7|8
1725468940000|2024-09-04 16:55:40|40856|40836|40853.7|40833.7|40856.2|40836.2|40853.7|40833.7|2
1725468950000|2024-09-04 16:55:50|40854|40834|40853.7|40833.7|40856.2|40836.2|40853.7|40833.7|2
1725468960000|2024-09-04 16:56:00|40851.5|40831.5|40856.5|40836.5|40856.5|40836.5|40851.5|40831.5|8
1725468970000|2024-09-04 16:56:10|40861.2|40841.2|40864|40844|40864|40844|40861.2|40841.2|15
1725468980000|2024-09-04 16:56:20|40861.5|40841.5|40856.2|40836.2|40861.5|40841.5|40856.2|40836.2|24
1725468990000|2024-09-04 16:56:30|40854|40834|40849|40829|40854|40834|40849|40829|8
1725469000000|2024-09-04 16:56:40|40851.2|40831.2|40851.2|40831.2|40851.5|40831.5|40849|40829|12
1725469010000|2024-09-04 16:56:50|40851.5|40831.5|40846.5|40826.5|40851.5|40831.5|40844|40824|13
1725469020000|2024-09-04 16:57:00|40846.2|40826.2|40851.5|40831.5|40851.5|40831.5|40846.2|40826.2|9
1725469030000|2024-09-04 16:57:10|40851.7|40831.7|40856.5|40836.5|40856.5|40836.5|40851.7|40831.7|18
1725469040000|2024-09-04 16:57:20|40858.7|40838.7|40863.5|40843.5|40863.5|40843.5|40858.7|40838.7|23
1725469050000|2024-09-04 16:57:30|40861.2|40841.2|40861.2|40841.2|40866|40846|40861.2|40841.2|13
1725469060000|2024-09-04 16:57:40|40866.2|40846.2|40861.5|40841.5|40866.2|40846.2|40861.5|40841.5|23
1725469070000|2024-09-04 16:57:50|40861.2|40841.2|40856.2|40836.2|40861.2|40841.2|40853.7|40833.7|7
1725469080000|2024-09-04 16:58:00|40856.5|40836.5|40858.7|40838.7|40861.2|40841.2|40856.2|40836.2|6
1725469090000|2024-09-04 16:58:10|40856.5|40836.5|40853.7|40833.7|40856.5|40836.5|40853.7|40833.7|13
1725469100000|2024-09-04 16:58:20|40851.5|40831.5|40851.5|40831.5|40853.7|40833.7|40851.2|40831.2|9
1725469110000|2024-09-04 16:58:30|40851.2|40831.2|40846.5|40826.5|40851.2|40831.2|40846.5|40826.5|28
1725469120000|2024-09-04 16:58:40|40848.7|40828.7|40846.5|40826.5|40851.2|40831.2|40846.5|40826.5|15
1725469130000|2024-09-04 16:58:50|40849|40829|40848.7|40828.7|40851.5|40831.5|40848.7|40828.7|23
1725469140000|2024-09-04 16:59:00|40846.5|40826.5|40832|40812|40846.5|40826.5|40829.7|40809.7|98
1725469150000|2024-09-04 16:59:10|40837|40817|40837|40817|40841.7|40821.7|40834.9|40814.9|133
1725469160000|2024-09-04 16:59:20|40842|40822|40831.7|40811.7|40844.5|40824.5|40831.7|40811.7|130
1725469170000|2024-09-04 16:59:30|40832|40812|40839.5|40819.5|40841.7|40821.7|40832|40812|139
1725469180000|2024-09-04 16:59:40|40839.2|40819.2|40841.7|40821.7|40842|40822|40839.2|40819.2|54
1725469190000|2024-09-04 16:59:50|40842|40822|40842|40822|40846.7|40826.7|40841.5|40821.5|128
1725469200000|2024-09-04 17:00:00|40847|40827|40856.7|40836.7|40861.5|40841.5|40847|40827|83
1725469210000|2024-09-04 17:00:10|40854.5|40834.5|40854.2|40834.2|40854.5|40834.5|40854.2|40834.2|7
1725469220000|2024-09-04 17:00:20|40856.7|40836.7|40847.2|40827.2|40856.7|40836.7|40847.2|40827.2|23
1725469230000|2024-09-04 17:00:30|40844.7|40824.7|40844.7|40824.7|40847|40827|40842.4|40822.4|13
1725469240000|2024-09-04 17:00:40|40847.2|40827.2|40842.4|40822.4|40847.2|40827.2|40842.2|40822.2|9
1725469250000|2024-09-04 17:00:50|40844.7|40824.7|40856.7|40836.7|40856.7|40836.7|40844.7|40824.7|47
1725469260000|2024-09-04 17:01:00|40859|40839|40862|40842|40862|40842|40859|40839|10
1725469270000|2024-09-04 17:01:10|40864.2|40844.2|40866.7|40846.7|40866.7|40846.7|40864.2|40844.2|16
1725469280000|2024-09-04 17:01:20|40866.5|40846.5|40861.7|40841.7|40866.7|40846.7|40861.7|40841.7|12
1725469300000|2024-09-04 17:01:40|40857.2|40837.2|40852|40832|40857.2|40837.2|40852|40832|9
1725469310000|2024-09-04 17:01:50|40851.7|40831.7|40852|40832|40852|40832|40851.7|40831.7|0
1725469320000|2024-09-04 17:02:00|40851.7|40831.7|40847|40827|40852|40832|40847|40827|17
1725469330000|2024-09-04 17:02:10|40852|40832|40847|40827|40852|40832|40847|40827|16
1725469340000|2024-09-04 17:02:20|40846.7|40826.7|40846.5|40826.5|40846.7|40826.7|40846.5|40826.5|11
1725469350000|2024-09-04 17:02:30|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.5|40826.5|2
1725469360000|2024-09-04 17:02:40|40846.5|40826.5|40846.5|40826.5|40846.7|40826.7|40846.5|40826.5|0
1725469370000|2024-09-04 17:02:50|40846.7|40826.7|40846.7|40826.7|40847|40827|40846.5|40826.5|1
1725469380000|2024-09-04 17:03:00|40847|40827|40844.2|40824.2|40847|40827|40844.2|40824.2|2
1725469390000|2024-09-04 17:03:10|40844|40824|40844|40824|40844.2|40824.2|40844|40824|0
1725469400000|2024-09-04 17:03:20|40844.2|40824.2|40841.5|40821.5|40844.2|40824.2|40841.5|40821.5|5
1725469410000|2024-09-04 17:03:30|40841.7|40821.7|40836.5|40816.5|40841.7|40821.7|40836.5|40816.5|8
1725469430000|2024-09-04 17:03:50|40836.3|40816.3|40836.3|40816.3|40836.3|40816.3|40836|40816|1
1725469440000|2024-09-04 17:04:00|40836|40816|40826.5|40806.5|40836.3|40816.3|40826.5|40806.5|9
1725469450000|2024-09-04 17:04:10|40826.7|40806.7|40824.2|40804.2|40827|40807|40824.2|40804.2|6
1725469460000|2024-09-04 17:04:20|40822|40802|40824.5|40804.5|40824.5|40804.5|40821.7|40801.7|3
1725469470000|2024-09-04 17:04:30|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|0
1725469480000|2024-09-04 17:04:40|40822|40802|40821.7|40801.7|40822|40802|40821.7|40801.7|0
1725469490000|2024-09-04 17:04:50|||||||||35
1725469500000|2024-09-04 17:05:00|40822|40802|40822.2|40802.2|40822.2|40802.2|40822|40802|0
1725469510000|2024-09-04 17:05:10|40822|40802|40822.2|40802.2|40822.2|40802.2|40822|40802|0
1725469520000|2024-09-04 17:05:20|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|15
1725469530000|2024-09-04 17:05:30|40822.2|40802.2|40826.7|40806.7|40827.2|40807.2|40822.2|40802.2|56
1725469540000|2024-09-04 17:05:40|40829|40809|40832|40812|40832|40812|40829|40809|2
1725469550000|2024-09-04 17:05:50|40834.2|40814.2|40831.7|40811.7|40834.5|40814.5|40831.7|40811.7|9
1725469560000|2024-09-04 17:06:00|40831.5|40811.5|40831.7|40811.7|40832|40812|40831.5|40811.5|4
1725469570000|2024-09-04 17:06:10|40832|40812|40836.7|40816.7|40836.7|40816.7|40831.7|40811.7|3
1725469580000|2024-09-04 17:06:20|40839.2|40819.2|40846.5|40826.5|40846.5|40826.5|40839.2|40819.2|4
1725469590000|2024-09-04 17:06:30|40846.7|40826.7|40846.5|40826.5|40846.7|40826.7|40846.5|40826.5|3
1725469600000|2024-09-04 17:06:40|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|1
1725469610000|2024-09-04 17:06:50|40844.5|40824.5|40844.5|40824.5|40846.7|40826.7|40844.2|40824.2|0
1725469620000|2024-09-04 17:07:00|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|40844.2|40824.2|0
1725469630000|2024-09-04 17:07:10|40841.7|40821.7|40841.7|40821.7|40844|40824|40841.7|40821.7|2
1725469650000|2024-09-04 17:07:30|40842|40822|40841.7|40821.7|40844.2|40824.2|40841.7|40821.7|1
1725469660000|2024-09-04 17:07:40|40844.2|40824.2|40841.7|40821.7|40844.2|40824.2|40841.7|40821.7|4
1725469670000|2024-09-04 17:07:50|40842|40822|40841.7|40821.7|40842|40822|40841.7|40821.7|0
1725469680000|2024-09-04 17:08:00|40842|40822|40841.7|40821.7|40842|40822|40841.7|40821.7|0
1725469690000|2024-09-04 17:08:10|40842|40822|40841.7|40821.7|40844.5|40824.5|40841.7|40821.7|2
1725469700000|2024-09-04 17:08:20|40841.5|40821.5|40841.5|40821.5|40841.5|40821.5|40841.5|40821.5|4
1725469710000|2024-09-04 17:08:30|40841.7|40821.7|40842|40822|40842|40822|40841.7|40821.7|0
1725469720000|2024-09-04 17:08:40|40841.7|40821.7|40842|40822|40842|40822|40841.7|40821.7|0
1725469730000|2024-09-04 17:08:50|||||||||4
1725469750000|2024-09-04 17:09:10|40842.2|40822.2|40846.7|40826.7|40846.7|40826.7|40842|40822|7
1725469760000|2024-09-04 17:09:20|||||||||2
1725469770000|2024-09-04 17:09:30|40847|40827|40847|40827|40849.2|40829.2|40846.5|40826.5|6
1725469780000|2024-09-04 17:09:40|40846.7|40826.7|40846.8|40826.8|40847|40827|40846.7|40826.7|6
1725469790000|2024-09-04 17:09:50|40847|40827|40846.8|40826.8|40847|40827|40846.8|40826.8|23
1725469800000|2024-09-04 17:10:00|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|40846.5|40826.5|2
1725469810000|2024-09-04 17:10:10|40846.3|40826.3|40844.3|40824.3|40846.3|40826.3|40844.3|40824.3|8
1725469820000|2024-09-04 17:10:20|40844.5|40824.5|40844.7|40824.7|40844.7|40824.7|40844.5|40824.5|2
1725469830000|2024-09-04 17:10:30|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|40844.5|40824.5|1
1725469840000|2024-09-04 17:10:40|40844.3|40824.3|40844.5|40824.5|40844.7|40824.7|40844.3|40824.3|0
1725469850000|2024-09-04 17:10:50|40842.2|40822.2|40851.3|40831.3|40851.3|40831.3|40842.2|40822.2|18
1725469860000|2024-09-04 17:11:00|40851.5|40831.5|40863.8|40843.8|40863.8|40843.8|40851.5|40831.5|12
1725469870000|2024-09-04 17:11:10|40861.5|40841.5|40861.5|40841.5|40864|40844|40861.5|40841.5|2
1725469880000|2024-09-04 17:11:20|40861.8|40841.8|40861.5|40841.5|40861.8|40841.8|40861.5|40841.5|9
1725469890000|2024-09-04 17:11:30|40861.8|40841.8|40864|40844|40864|40844|40861.5|40841.5|4
1725469900000|2024-09-04 17:11:40|40866.3|40846.3|40866.5|40846.5|40866.5|40846.5|40866.3|40846.3|2
1725469910000|2024-09-04 17:11:50|40864.3|40844.3|40861.8|40841.8|40866.5|40846.5|40861.8|40841.8|4
1725469920000|2024-09-04 17:12:00|40864|40844|40866.5|40846.5|40866.5|40846.5|40861.5|40841.5|2
1725469930000|2024-09-04 17:12:10|40864|40844|40864|40844|40864.3|40844.3|40864|40844|6
1725469940000|2024-09-04 17:12:20|40864.3|40844.3|40864|40844|40866.5|40846.5|40864|40844|3
1725469950000|2024-09-04 17:12:30|40866.5|40846.5|40864|40844|40866.5|40846.5|40861.8|40841.8|6
1725469960000|2024-09-04 17:12:40|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|40861.5|40841.5|12
1725469970000|2024-09-04 17:12:50|40864|40844|40864|40844|40866.3|40846.3|40864|40844|4
1725469980000|2024-09-04 17:13:00|40864.3|40844.3|40864|40844|40866.5|40846.5|40864|40844|4
1725469990000|2024-09-04 17:13:10|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|3
1725470000000|2024-09-04 17:13:20|40864.3|40844.3|40864|40844|40864.3|40844.3|40864|40844|2
1725470010000|2024-09-04 17:13:30|40864.3|40844.3|40861.5|40841.5|40864.3|40844.3|40861.5|40841.5|5
1725470020000|2024-09-04 17:13:40|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|40861.5|40841.5|2
1725470030000|2024-09-04 17:13:50|40861.5|40841.5|40859.3|40839.3|40861.5|40841.5|40859.3|40839.3|18
1725470040000|2024-09-04 17:14:00|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|4
1725470050000|2024-09-04 17:14:10|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|2
1725470060000|2024-09-04 17:14:20|40857|40837|40857|40837|40857|40837|40857|40837|7
1725470070000|2024-09-04 17:14:30|40859.3|40839.3|40859.5|40839.5|40859.5|40839.5|40859.3|40839.3|1
1725470080000|2024-09-04 17:14:40|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|6
1725470100000|2024-09-04 17:15:00|40864.3|40844.3|40861.8|40841.8|40864.5|40844.5|40861.8|40841.8|5
1725470110000|2024-09-04 17:15:10|40864|40844|40864.3|40844.3|40864.5|40844.5|40861.8|40841.8|0
1725470120000|2024-09-04 17:15:20|40864.5|40844.5|40861.8|40841.8|40864.5|40844.5|40861.8|40841.8|2
1725470130000|2024-09-04 17:15:30|40864|40844|40861.8|40841.8|40864|40844|40861.8|40841.8|0
1725470140000|2024-09-04 17:15:40|40864|40844|40864|40844|40866.5|40846.5|40861.8|40841.8|4
1725470150000|2024-09-04 17:15:50|40861.8|40841.8|40861.8|40841.8|40861.8|40841.8|40861.5|40841.5|1
1725470160000|2024-09-04 17:16:00|40861.5|40841.5|40861.5|40841.5|40861.8|40841.8|40861.5|40841.5|1
1725470180000|2024-09-04 17:16:20|40861.8|40841.8|40861.5|40841.5|40861.8|40841.8|40861.5|40841.5|1
1725470190000|2024-09-04 17:16:30|40859.3|40839.3|40854|40834|40859.3|40839.3|40854|40834|14
1725470200000|2024-09-04 17:16:40|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|9
1725470210000|2024-09-04 17:16:50|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|1
1725470220000|2024-09-04 17:17:00|40854.3|40834.3|40856.8|40836.8|40856.8|40836.8|40851.8|40831.8|11
1725470230000|2024-09-04 17:17:10|40859|40839|40859.3|40839.3|40859.3|40839.3|40856.8|40836.8|2
1725470240000|2024-09-04 17:17:20|40856.8|40836.8|40857|40837|40857|40837|40856.8|40836.8|13
1725470250000|2024-09-04 17:17:30|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|12
1725470260000|2024-09-04 17:17:40|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|0
1725470270000|2024-09-04 17:17:50|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|3
1725470280000|2024-09-04 17:18:00|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|1
1725470290000|2024-09-04 17:18:10|||||||||1
1725470300000|2024-09-04 17:18:20|40857|40837|40857|40837|40857|40837|40857|40837|0
1725470310000|2024-09-04 17:18:30|40856.8|40836.8|40856.8|40836.8|40857|40837|40856.8|40836.8|0
1725470320000|2024-09-04 17:18:40|40857|40837|40857|40837|40857|40837|40857|40837|0
1725470330000|2024-09-04 17:18:50|40856.8|40836.8|40859.3|40839.3|40861.3|40841.3|40856.8|40836.8|3
1725470340000|2024-09-04 17:19:00|40861.5|40841.5|40859.3|40839.3|40861.8|40841.8|40859.3|40839.3|1
1725470350000|2024-09-04 17:19:10|40861.5|40841.5|40859.5|40839.5|40861.5|40841.5|40859.5|40839.5|1
1725470360000|2024-09-04 17:19:20|40861.5|40841.5|40859.3|40839.3|40861.8|40841.8|40859.3|40839.3|2
1725470370000|2024-09-04 17:19:30|40861.5|40841.5|40859.3|40839.3|40861.8|40841.8|40859|40839|4
1725470380000|2024-09-04 17:19:40|40859|40839|40856.8|40836.8|40859|40839|40856.8|40836.8|1
1725470390000|2024-09-04 17:19:50|40857|40837|40856.8|40836.8|40857|40837|40856.8|40836.8|0
1725470410000|2024-09-04 17:20:10|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|0
1725470420000|2024-09-04 17:20:20|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|0
1725470440000|2024-09-04 17:20:40|40856.8|40836.8|40861.5|40841.5|40861.5|40841.5|40856.8|40836.8|3
1725470450000|2024-09-04 17:20:50|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|1
1725470460000|2024-09-04 17:21:00|40859.5|40839.5|40856.8|40836.8|40861.8|40841.8|40856.8|40836.8|0
1725470470000|2024-09-04 17:21:10|40856.5|40836.5|40856.8|40836.8|40856.8|40836.8|40856.5|40836.5|13
1725470480000|2024-09-04 17:21:20|40856.5|40836.5|40847|40827|40856.5|40836.5|40847|40827|16
1725470490000|2024-09-04 17:21:30|40846.8|40826.8|40851.8|40831.8|40851.8|40831.8|40846.8|40826.8|2
1725470520000|2024-09-04 17:22:00|40852|40832|40851.8|40831.8|40852|40832|40849.3|40829.3|1
1725470530000|2024-09-04 17:22:10|40849.3|40829.3|40849.5|40829.5|40849.5|40829.5|40849.3|40829.3|1
1725470540000|2024-09-04 17:22:20|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|40851.8|40831.8|0
1725470550000|2024-09-04 17:22:30|40852|40832|40851.8|40831.8|40852|40832|40851.8|40831.8|0
1725470560000|2024-09-04 17:22:40|40851.6|40831.6|40847|40827|40851.6|40831.6|40847|40827|1
1725470570000|2024-09-04 17:22:50|40846.8|40826.8|40834.3|40814.3|40846.8|40826.8|40834.3|40814.3|8
1725470580000|2024-09-04 17:23:00|40834.1|40814.1|40829.1|40809.1|40834.1|40814.1|40829.1|40809.1|2
1725470590000|2024-09-04 17:23:10|40831.6|40811.6|40831.8|40811.8|40832|40812|40831.6|40811.6|87
1725470600000|2024-09-04 17:23:20|40831.6|40811.6|40831.6|40811.6|40831.6|40811.6|40831.6|40811.6|0
1725470610000|2024-09-04 17:23:30|40831.3|40811.3|40828.8|40808.8|40831.3|40811.3|40828.8|40808.8|0
1725470630000|2024-09-04 17:23:50|40831.6|40811.6|40831.3|40811.3|40831.6|40811.6|40829.1|40809.1|2
1725470640000|2024-09-04 17:24:00|40831.6|40811.6|40829.1|40809.1|40831.6|40811.6|40829.1|40809.1|4
1725470650000|2024-09-04 17:24:10|40826.6|40806.6|40826.3|40806.3|40826.6|40806.6|40826.3|40806.3|1
1725470660000|2024-09-04 17:24:20|40826.1|40806.1|40818.8|40798.8|40826.1|40806.1|40818.8|40798.8|2
1725470670000|2024-09-04 17:24:30|40818.6|40798.6|40816.3|40796.3|40818.6|40798.6|40816.3|40796.3|2
1725470680000|2024-09-04 17:24:40|40811.3|40791.3|40811.3|40791.3|40811.3|40791.3|40811.3|40791.3|1
1725470690000|2024-09-04 17:24:50|40809.1|40789.1|40806.6|40786.6|40809.1|40789.1|40804.1|40784.1|12
1725470700000|2024-09-04 17:25:00|40804.3|40784.3|40806.6|40786.6|40806.6|40786.6|40804.1|40784.1|1
1725470710000|2024-09-04 17:25:10|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|2
1725470720000|2024-09-04 17:25:20|||||||||2
1725470730000|2024-09-04 17:25:30|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40808.8|40788.8|1
1725470740000|2024-09-04 17:25:40|40808.8|40788.8|40809.1|40789.1|40809.1|40789.1|40808.8|40788.8|1
1725470750000|2024-09-04 17:25:50|40808.8|40788.8|40811.3|40791.3|40811.3|40791.3|40808.8|40788.8|2
1725470760000|2024-09-04 17:26:00|||||||||8
1725470780000|2024-09-04 17:26:20|40811.1|40791.1|40808.8|40788.8|40811.1|40791.1|40808.8|40788.8|2
1725470790000|2024-09-04 17:26:30|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.3|40788.3|1
1725470800000|2024-09-04 17:26:40|40808.4|40788.4|40808.4|40788.4|40808.6|40788.6|40808.4|40788.4|0
1725470810000|2024-09-04 17:26:50|40808.6|40788.6|40811.3|40791.3|40811.3|40791.3|40808.6|40788.6|2
1725470820000|2024-09-04 17:27:00|40811.1|40791.1|40811.1|40791.1|40811.3|40791.3|40811.1|40791.1|0
1725470830000|2024-09-04 17:27:10|40811.3|40791.3|40806.3|40786.3|40811.3|40791.3|40806.3|40786.3|4
1725470840000|2024-09-04 17:27:20|40808.6|40788.6|40806.6|40786.6|40808.8|40788.8|40806.3|40786.3|1
1725470850000|2024-09-04 17:27:30|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|40806.3|40786.3|2
1725470870000|2024-09-04 17:27:50|40803.8|40783.8|40803.6|40783.6|40803.8|40783.8|40803.6|40783.6|3
1725470880000|2024-09-04 17:28:00|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.1|40781.1|2
1725470890000|2024-09-04 17:28:10|40801.1|40781.1|40801.3|40781.3|40801.3|40781.3|40801.1|40781.1|0
1725470900000|2024-09-04 17:28:20|40796.6|40776.6|40796.3|40776.3|40796.6|40776.6|40796.3|40776.3|1
1725470910000|2024-09-04 17:28:30|||||||||1
1725470930000|2024-09-04 17:28:50|40796.1|40776.1|40791.6|40771.6|40796.1|40776.1|40791.6|40771.6|1
1725470950000|2024-09-04 17:29:10|40791.3|40771.3|40789.1|40769.1|40791.3|40771.3|40789.1|40769.1|1
1725470960000|2024-09-04 17:29:20|40786.8|40766.8|40786.6|40766.6|40791.6|40771.6|40786.6|40766.6|6
1725470970000|2024-09-04 17:29:30|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|3
1725470980000|2024-09-04 17:29:40|40786.1|40766.1|40786.1|40766.1|40786.3|40766.3|40786.1|40766.1|1
1725470990000|2024-09-04 17:29:50|40786.3|40766.3|40786.1|40766.1|40786.3|40766.3|40786.1|40766.1|0
1725471000000|2024-09-04 17:30:00|40786.3|40766.3|40786.1|40766.1|40786.3|40766.3|40786.1|40766.1|1
1725471010000|2024-09-04 17:30:10|40786.3|40766.3|40784.1|40764.1|40786.3|40766.3|40784.1|40764.1|6
1725471020000|2024-09-04 17:30:20|40781.6|40761.6|40783.8|40763.8|40786.3|40766.3|40781.6|40761.6|5
1725471030000|2024-09-04 17:30:30|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|40784.1|40764.1|0
1725471040000|2024-09-04 17:30:40|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40781.6|40761.6|7
1725471050000|2024-09-04 17:30:50|40784.1|40764.1|40786.6|40766.6|40786.6|40766.6|40784.1|40764.1|9
1725471060000|2024-09-04 17:31:00|40786.8|40766.8|40786.6|40766.6|40786.8|40766.8|40786.6|40766.6|0
1725471070000|2024-09-04 17:31:10|40786.8|40766.8|40786.8|40766.8|40786.8|40766.8|40786.8|40766.8|1
1725471080000|2024-09-04 17:31:20|40786.6|40766.6|40791.6|40771.6|40791.6|40771.6|40786.6|40766.6|3
1725471090000|2024-09-04 17:31:30|40791.3|40771.3|40791.3|40771.3|40791.6|40771.6|40791.3|40771.3|0
1725471100000|2024-09-04 17:31:40|||||||||3
1725471120000|2024-09-04 17:32:00|40789.1|40769.1|40788.8|40768.8|40791.3|40771.3|40788.8|40768.8|1
1725471130000|2024-09-04 17:32:10|40791.3|40771.3|40791.6|40771.6|40791.6|40771.6|40788.8|40768.8|6
1725471140000|2024-09-04 17:32:20|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|5
1725471150000|2024-09-04 17:32:30|40796.1|40776.1|40796.3|40776.3|40796.3|40776.3|40796.1|40776.1|0
1725471170000|2024-09-04 17:32:50|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|2
1725471180000|2024-09-04 17:33:00|||||||||1
1725471190000|2024-09-04 17:33:10|40794.3|40774.3|40791.6|40771.6|40796.6|40776.6|40791.6|40771.6|2
1725471210000|2024-09-04 17:33:30|40793.8|40773.8|40791.6|40771.6|40794.1|40774.1|40791.6|40771.6|0
1725471230000|2024-09-04 17:33:50|40789.3|40769.3|40789.1|40769.1|40789.3|40769.3|40788.8|40768.8|7
1725471240000|2024-09-04 17:34:00|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|0
1725471250000|2024-09-04 17:34:10|40789.1|40769.1|40791.3|40771.3|40791.3|40771.3|40788.8|40768.8|4
1725471260000|2024-09-04 17:34:20|40789.1|40769.1|40789.1|40769.1|40791.6|40771.6|40789.1|40769.1|6
1725471270000|2024-09-04 17:34:30|||||||||21
1725471280000|2024-09-04 17:34:40|40791.4|40771.4|40791.6|40771.6|40791.6|40771.6|40791.4|40771.4|0
1725471300000|2024-09-04 17:35:00|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|40786.6|40766.6|2
1725471330000|2024-09-04 17:35:30|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|40791.4|40771.4|3
1725471340000|2024-09-04 17:35:40|40789.3|40769.3|40791.6|40771.6|40791.6|40771.6|40789.1|40769.1|2
1725471350000|2024-09-04 17:35:50|40791.4|40771.4|40791.4|40771.4|40791.4|40771.4|40791.4|40771.4|1
1725471360000|2024-09-04 17:36:00|40791.6|40771.6|40791.1|40771.1|40791.6|40771.6|40791.1|40771.1|4
1725471370000|2024-09-04 17:36:10|40789.1|40769.1|40789.1|40769.1|40789.1|40769.1|40788.9|40768.9|2
1725471380000|2024-09-04 17:36:20|40791.4|40771.4|40786.6|40766.6|40791.4|40771.4|40786.6|40766.6|3
1725471390000|2024-09-04 17:36:30|40788.9|40768.9|40789.1|40769.1|40789.1|40769.1|40788.9|40768.9|4
1725471400000|2024-09-04 17:36:40|40786.8|40766.8|40789.1|40769.1|40789.1|40769.1|40786.8|40766.8|2
1725471410000|2024-09-04 17:36:50|||||||||1
1725471420000|2024-09-04 17:37:00|40791.4|40771.4|40791.4|40771.4|40791.6|40771.6|40791.4|40771.4|0
1725471430000|2024-09-04 17:37:10|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|1
1725471460000|2024-09-04 17:37:40|||||||||9
1725471480000|2024-09-04 17:38:00|||||||||3
1725471500000|2024-09-04 17:38:20|||||||||1
1725471510000|2024-09-04 17:38:30|40791.4|40771.4|40789.1|40769.1|40791.6|40771.6|40789.1|40769.1|2
1725471520000|2024-09-04 17:38:40|||||||||1
1725471530000|2024-09-04 17:38:50|||||||||1
1725471540000|2024-09-04 17:39:00|40788.9|40768.9|40786.6|40766.6|40788.9|40768.9|40786.6|40766.6|0
1725471550000|2024-09-04 17:39:10|40791.6|40771.6|40791.6|40771.6|40791.6|40771.6|40791.4|40771.4|4
1725471560000|2024-09-04 17:39:20|||||||||1
1725471570000|2024-09-04 17:39:30|||||||||1
1725471600000|2024-09-04 17:40:00|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|40794.1|40774.1|5
1725471620000|2024-09-04 17:40:20|40796.6|40776.6|40794.1|40774.1|40796.6|40776.6|40794.1|40774.1|9
1725471630000|2024-09-04 17:40:30|40793.9|40773.9|40794.1|40774.1|40794.1|40774.1|40793.9|40773.9|2
1725471640000|2024-09-04 17:40:40|40796.4|40776.4|40796.6|40776.6|40796.6|40776.6|40796.4|40776.4|3
1725471650000|2024-09-04 17:40:50|40796.4|40776.4|40798.9|40778.9|40799.1|40779.1|40796.4|40776.4|1
1725471660000|2024-09-04 17:41:00|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|40799.1|40779.1|0
1725471670000|2024-09-04 17:41:10|40798.9|40778.9|40799.1|40779.1|40799.1|40779.1|40798.9|40778.9|1
1725471680000|2024-09-04 17:41:20|40801.4|40781.4|40796.6|40776.6|40801.4|40781.4|40796.4|40776.4|2
1725471690000|2024-09-04 17:41:30|40796.4|40776.4|40796.4|40776.4|40796.6|40776.6|40796.4|40776.4|0
1725471700000|2024-09-04 17:41:40|40796.6|40776.6|40796.4|40776.4|40796.6|40776.6|40796.4|40776.4|1
1725471730000|2024-09-04 17:42:10|40794.1|40774.1|40794.1|40774.1|40796.4|40776.4|40794.1|40774.1|5
1725471740000|2024-09-04 17:42:20|40796.4|40776.4|40794.1|40774.1|40796.4|40776.4|40794.1|40774.1|0
1725471750000|2024-09-04 17:42:30|40791.6|40771.6|40793.9|40773.9|40794.1|40774.1|40791.6|40771.6|2
1725471760000|2024-09-04 17:42:40|40793.6|40773.6|40793.9|40773.9|40794.1|40774.1|40793.6|40773.6|1
1725471770000|2024-09-04 17:42:50|40794.1|40774.1|40796.4|40776.4|40796.4|40776.4|40794.1|40774.1|0
1725471780000|2024-09-04 17:43:00|40794.1|40774.1|40796.4|40776.4|40796.4|40776.4|40794.1|40774.1|1
1725471800000|2024-09-04 17:43:20|40796.6|40776.6|40801.6|40781.6|40801.6|40781.6|40796.4|40776.4|6
1725471810000|2024-09-04 17:43:30|40801.9|40781.9|40801.6|40781.6|40801.9|40781.9|40801.6|40781.6|0
1725471820000|2024-09-04 17:43:40|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|3
1725471840000|2024-09-04 17:44:00|||||||||1
1725471850000|2024-09-04 17:44:10|40806.4|40786.4|40804.1|40784.1|40806.4|40786.4|40804.1|40784.1|1
1725471870000|2024-09-04 17:44:30|40801.9|40781.9|40804.1|40784.1|40804.1|40784.1|40801.9|40781.9|1
1725471880000|2024-09-04 17:44:40|40803.9|40783.9|40801.4|40781.4|40803.9|40783.9|40801.4|40781.4|0
1725471890000|2024-09-04 17:44:50|40801.6|40781.6|40801.4|40781.4|40801.6|40781.6|40801.4|40781.4|2
1725471900000|2024-09-04 17:45:00|40799.1|40779.1|40803.9|40783.9|40803.9|40783.9|40799.1|40779.1|1
1725471910000|2024-09-04 17:45:10|40801.6|40781.6|40801.4|40781.4|40801.6|40781.6|40801.4|40781.4|0
1725471920000|2024-09-04 17:45:20|40801.9|40781.9|40804.1|40784.1|40804.1|40784.1|40801.9|40781.9|2
1725471930000|2024-09-04 17:45:30|40803.9|40783.9|40801.6|40781.6|40803.9|40783.9|40801.4|40781.4|0
1725471940000|2024-09-04 17:45:40|40803.9|40783.9|40804.1|40784.1|40804.1|40784.1|40803.9|40783.9|1
1725471960000|2024-09-04 17:46:00|40804.4|40784.4|40804.4|40784.4|40804.4|40784.4|40804.1|40784.1|2
1725471970000|2024-09-04 17:46:10|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|1
1725471980000|2024-09-04 17:46:20|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|0
1725471990000|2024-09-04 17:46:30|40809.1|40789.1|40816.4|40796.4|40816.4|40796.4|40809.1|40789.1|3
1725472000000|2024-09-04 17:46:40|40818.9|40798.9|40818.9|40798.9|40819.1|40799.1|40816.4|40796.4|0
1725472010000|2024-09-04 17:46:50|40819.1|40799.1|40821.4|40801.4|40821.4|40801.4|40819.1|40799.1|1
1725472020000|2024-09-04 17:47:00|40816.6|40796.6|40816.4|40796.4|40816.6|40796.6|40816.4|40796.4|20
1725472040000|2024-09-04 17:47:20|40818.7|40798.7|40816.4|40796.4|40819.1|40799.1|40816.4|40796.4|4
1725472050000|2024-09-04 17:47:30|40816.6|40796.6|40816.4|40796.4|40816.6|40796.6|40816.4|40796.4|17
1725472060000|2024-09-04 17:47:40|40816.2|40796.2|40816.4|40796.4|40816.4|40796.4|40816.2|40796.2|3
1725472070000|2024-09-04 17:47:50|||||||||4
1725472080000|2024-09-04 17:48:00|40818.7|40798.7|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|3
1725472090000|2024-09-04 17:48:10|40818.9|40798.9|40818.9|40798.9|40821.2|40801.2|40818.9|40798.9|1
1725472110000|2024-09-04 17:48:30|40819.1|40799.1|40818.9|40798.9|40819.1|40799.1|40816.6|40796.6|4
1725472120000|2024-09-04 17:48:40|40819.1|40799.1|40816.6|40796.6|40819.1|40799.1|40816.6|40796.6|0
1725472130000|2024-09-04 17:48:50|40818.9|40798.9|40819.1|40799.1|40819.1|40799.1|40818.9|40798.9|0
1725472140000|2024-09-04 17:49:00|40818.9|40798.9|40821.4|40801.4|40821.4|40801.4|40818.9|40798.9|0
1725472160000|2024-09-04 17:49:20|||||||||1
1725472170000|2024-09-04 17:49:30|||||||||3
1725472180000|2024-09-04 17:49:40|||||||||2
1725472200000|2024-09-04 17:50:00|40823.7|40803.7|40823.9|40803.9|40823.9|40803.9|40823.7|40803.7|3
1725472210000|2024-09-04 17:50:10|40821.6|40801.6|40821.4|40801.4|40823.9|40803.9|40821.4|40801.4|3
1725472220000|2024-09-04 17:50:20|||||||||2
1725472240000|2024-09-04 17:50:40|||||||||2
1725472250000|2024-09-04 17:50:50|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|1
1725472270000|2024-09-04 17:51:10|40819.1|40799.1|40818.9|40798.9|40819.1|40799.1|40818.9|40798.9|1
1725472280000|2024-09-04 17:51:20|||||||||1
1725472340000|2024-09-04 17:52:20|||||||||1
1725472350000|2024-09-04 17:52:30|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|5
1725472360000|2024-09-04 17:52:40|||||||||1
1725472370000|2024-09-04 17:52:50|40811.6|40791.6|40809.4|40789.4|40811.6|40791.6|40809.4|40789.4|1
1725472380000|2024-09-04 17:53:00|40809.1|40789.1|40801.4|40781.4|40809.1|40789.1|40801.4|40781.4|19
1725472390000|2024-09-04 17:53:10|40801.6|40781.6|40801.4|40781.4|40801.6|40781.6|40801.4|40781.4|0
1725472400000|2024-09-04 17:53:20|40801.6|40781.6|40801.4|40781.4|40801.6|40781.6|40801.4|40781.4|0
1725472410000|2024-09-04 17:53:30|40796.6|40776.6|40796.4|40776.4|40796.6|40776.6|40796.4|40776.4|1
1725472420000|2024-09-04 17:53:40|40796.6|40776.6|40796.9|40776.9|40796.9|40776.9|40796.6|40776.6|0
1725472430000|2024-09-04 17:53:50|||||||||2
1725472440000|2024-09-04 17:54:00|40797.1|40777.1|40799.4|40779.4|40799.4|40779.4|40797.1|40777.1|1
1725472450000|2024-09-04 17:54:10|40799.6|40779.6|40804.4|40784.4|40804.4|40784.4|40799.6|40779.6|6
1725472460000|2024-09-04 17:54:20|40806.6|40786.6|40809.6|40789.6|40809.6|40789.6|40806.6|40786.6|8
1725472470000|2024-09-04 17:54:30|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|0
1725472480000|2024-09-04 17:54:40|40809.4|40789.4|40807.1|40787.1|40809.4|40789.4|40807.1|40787.1|4
1725472490000|2024-09-04 17:54:50|40806.9|40786.9|40807.1|40787.1|40807.1|40787.1|40806.9|40786.9|0
1725472500000|2024-09-04 17:55:00|40809.4|40789.4|40806.9|40786.9|40809.6|40789.6|40806.9|40786.9|1
1725472510000|2024-09-04 17:55:10|40807.1|40787.1|40804.4|40784.4|40807.1|40787.1|40804.4|40784.4|4
1725472520000|2024-09-04 17:55:20|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40801.9|40781.9|0
1725472530000|2024-09-04 17:55:30|40799.9|40779.9|40802.1|40782.1|40802.1|40782.1|40799.6|40779.6|0
1725472540000|2024-09-04 17:55:40|40799.6|40779.6|40799.6|40779.6|40802.1|40782.1|40799.6|40779.6|0
1725472550000|2024-09-04 17:55:50|40797.4|40777.4|40799.6|40779.6|40799.6|40779.6|40797.4|40777.4|0
1725472560000|2024-09-04 17:56:00|40802.1|40782.1|40801.9|40781.9|40802.1|40782.1|40801.9|40781.9|0
1725472570000|2024-09-04 17:56:10|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40801.9|40781.9|0
1725472600000|2024-09-04 17:56:40|||||||||1
1725472610000|2024-09-04 17:56:50|40804.4|40784.4|40806.9|40786.9|40806.9|40786.9|40804.4|40784.4|4
1725472620000|2024-09-04 17:57:00|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|1
1725472630000|2024-09-04 17:57:10|40809.4|40789.4|40811.9|40791.9|40811.9|40791.9|40809.4|40789.4|4
1725472660000|2024-09-04 17:57:40|||||||||7
1725472670000|2024-09-04 17:57:50|40811.7|40791.7|40811.9|40791.9|40811.9|40791.9|40811.7|40791.7|2
1725472680000|2024-09-04 17:58:00|40809.4|40789.4|40809.4|40789.4|40811.9|40791.9|40809.4|40789.4|1
1725472690000|2024-09-04 17:58:10|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|2
1725472710000|2024-09-04 17:58:30|40804.9|40784.9|40804.6|40784.6|40807.1|40787.1|40804.6|40784.6|0
1725472720000|2024-09-04 17:58:40|40806.9|40786.9|40807.1|40787.1|40807.1|40787.1|40806.9|40786.9|1
1725472730000|2024-09-04 17:58:50|40809.4|40789.4|40807.1|40787.1|40809.4|40789.4|40807.1|40787.1|4
1725472750000|2024-09-04 17:59:10|||||||||2
1725472760000|2024-09-04 17:59:20|40809.4|40789.4|40809.4|40789.4|40809.4|40789.4|40806.9|40786.9|15
1725472770000|2024-09-04 17:59:30|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|2
1725472780000|2024-09-04 17:59:40|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|5
1725472790000|2024-09-04 17:59:50|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|40809.4|40789.4|2
1725472800000|2024-09-04 18:00:00|40809.4|40789.4|40809.4|40789.4|40811.7|40791.7|40809.4|40789.4|6
1725472810000|2024-09-04 18:00:10|40809.2|40789.2|40806.7|40786.7|40809.2|40789.2|40806.7|40786.7|2
1725472820000|2024-09-04 18:00:20|40806.9|40786.9|40802.1|40782.1|40806.9|40786.9|40802.1|40782.1|15
1725472830000|2024-09-04 18:00:30|40799.6|40779.6|40799.6|40779.6|40799.9|40779.9|40797.4|40777.4|0
1725472840000|2024-09-04 18:00:40|40799.9|40779.9|40799.9|40779.9|40802.1|40782.1|40799.9|40779.9|1
1725472850000|2024-09-04 18:00:50|40799.6|40779.6|40799.9|40779.9|40799.9|40779.9|40799.6|40779.6|1
1725472860000|2024-09-04 18:01:00|40799.6|40779.6|40802.1|40782.1|40802.1|40782.1|40799.6|40779.6|1
1725472870000|2024-09-04 18:01:10|40801.9|40781.9|40797.4|40777.4|40801.9|40781.9|40797.4|40777.4|2
1725472890000|2024-09-04 18:01:30|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|2
1725472900000|2024-09-04 18:01:40|40799.7|40779.7|40799.9|40779.9|40799.9|40779.9|40799.7|40779.7|0
1725472910000|2024-09-04 18:01:50|40799.7|40779.7|40797.4|40777.4|40799.7|40779.7|40797.4|40777.4|0
1725472920000|2024-09-04 18:02:00|40799.9|40779.9|40797.2|40777.2|40799.9|40779.9|40797.2|40777.2|2
1725472930000|2024-09-04 18:02:10|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|40796.9|40776.9|0
1725472940000|2024-09-04 18:02:20|40794.7|40774.7|40789.7|40769.7|40794.7|40774.7|40789.7|40769.7|9
1725472980000|2024-09-04 18:03:00|40789.4|40769.4|40784.7|40764.7|40789.4|40769.4|40784.7|40764.7|1
1725472990000|2024-09-04 18:03:10|40782.2|40762.2|40776.7|40756.7|40782.2|40762.2|40776.7|40756.7|7
1725473000000|2024-09-04 18:03:20|40776.9|40756.9|40774.7|40754.7|40776.9|40756.9|40774.7|40754.7|2
1725473010000|2024-09-04 18:03:30|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|0
1725473020000|2024-09-04 18:03:40|40774.7|40754.7|40771.9|40751.9|40774.7|40754.7|40771.9|40751.9|1
1725473040000|2024-09-04 18:04:00|40772.2|40752.2|40772.2|40752.2|40772.2|40752.2|40771.9|40751.9|0
1725473050000|2024-09-04 18:04:10|40774.4|40754.4|40774.7|40754.7|40774.7|40754.7|40774.4|40754.4|6
1725473060000|2024-09-04 18:04:20|40776.9|40756.9|40774.9|40754.9|40776.9|40756.9|40774.7|40754.7|0
1725473070000|2024-09-04 18:04:30|40774.7|40754.7|40774.7|40754.7|40776.9|40756.9|40774.7|40754.7|3
1725473080000|2024-09-04 18:04:40|40774.4|40754.4|40772.2|40752.2|40774.4|40754.4|40772.2|40752.2|1
1725473090000|2024-09-04 18:04:50|40769.7|40749.7|40766.9|40746.9|40769.7|40749.7|40766.9|40746.9|2
1725473100000|2024-09-04 18:05:00|40764.4|40744.4|40766.7|40746.7|40766.9|40746.9|40764.4|40744.4|1
1725473110000|2024-09-04 18:05:10|40764.4|40744.4|40759.4|40739.4|40764.4|40744.4|40759.4|40739.4|3
1725473120000|2024-09-04 18:05:20|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|60
1725473130000|2024-09-04 18:05:30|40756.7|40736.7|40754.2|40734.2|40756.7|40736.7|40754.2|40734.2|4
1725473140000|2024-09-04 18:05:40|40751.9|40731.9|40751.9|40731.9|40751.9|40731.9|40751.9|40731.9|8
1725473170000|2024-09-04 18:06:10|40754.2|40734.2|40757.2|40737.2|40757.2|40737.2|40754.2|40734.2|4
1725473180000|2024-09-04 18:06:20|40759.7|40739.7|40761.9|40741.9|40761.9|40741.9|40759.7|40739.7|1
1725473190000|2024-09-04 18:06:30|40764.2|40744.2|40764.4|40744.4|40764.4|40744.4|40764.2|40744.2|0
1725473210000|2024-09-04 18:06:50|40767.2|40747.2|40767.2|40747.2|40767.2|40747.2|40767.2|40747.2|0
1725473220000|2024-09-04 18:07:00|40769.4|40749.4|40774.2|40754.2|40774.2|40754.2|40769.4|40749.4|1
1725473230000|2024-09-04 18:07:10|40776.7|40756.7|40776.9|40756.9|40776.9|40756.9|40776.7|40756.7|14
1725473240000|2024-09-04 18:07:20|40774.7|40754.7|40774.7|40754.7|40774.7|40754.7|40774.7|40754.7|3
1725473260000|2024-09-04 18:07:40|40774.2|40754.2|40774.4|40754.4|40776.9|40756.9|40774.2|40754.2|1
1725473270000|2024-09-04 18:07:50|40774.2|40754.2|40771.9|40751.9|40774.2|40754.2|40771.9|40751.9|2
1725473300000|2024-09-04 18:08:20|||||||||1
1725473330000|2024-09-04 18:08:50|||||||||2
1725473340000|2024-09-04 18:09:00|40774.2|40754.2|40774.4|40754.4|40776.9|40756.9|40774.2|40754.2|1
1725473350000|2024-09-04 18:09:10|40774.7|40754.7|40774.2|40754.2|40774.7|40754.7|40774.2|40754.2|0
1725473360000|2024-09-04 18:09:20|40771.9|40751.9|40774.2|40754.2|40774.2|40754.2|40771.9|40751.9|0
1725473370000|2024-09-04 18:09:30|40771.9|40751.9|40774.7|40754.7|40776.9|40756.9|40771.9|40751.9|0
1725473380000|2024-09-04 18:09:40|40776.9|40756.9|40776.9|40756.9|40776.9|40756.9|40774.7|40754.7|1
1725473390000|2024-09-04 18:09:50|40776.5|40756.5|40771.9|40751.9|40776.5|40756.5|40771.9|40751.9|2
1725473400000|2024-09-04 18:10:00|40774.7|40754.7|40776.9|40756.9|40776.9|40756.9|40774.7|40754.7|2
1725473410000|2024-09-04 18:10:10|||||||||2
1725473420000|2024-09-04 18:10:20|||||||||1
1725473430000|2024-09-04 18:10:30|40777.2|40757.2|40777.4|40757.4|40777.4|40757.4|40777.2|40757.2|5
1725473440000|2024-09-04 18:10:40|40779.7|40759.7|40776.9|40756.9|40779.7|40759.7|40776.9|40756.9|0
1725473450000|2024-09-04 18:10:50|||||||||2
1725473460000|2024-09-04 18:11:00|40774.2|40754.2|40771.9|40751.9|40774.2|40754.2|40771.9|40751.9|7
1725473470000|2024-09-04 18:11:10|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40771.9|40751.9|1
1725473480000|2024-09-04 18:11:20|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|0
1725473490000|2024-09-04 18:11:30|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|2
1725473500000|2024-09-04 18:11:40|40771.9|40751.9|40774.2|40754.2|40774.2|40754.2|40769.2|40749.2|1
1725473510000|2024-09-04 18:11:50|40771.9|40751.9|40774.2|40754.2|40774.2|40754.2|40771.9|40751.9|0
1725473540000|2024-09-04 18:12:20|||||||||1
1725473550000|2024-09-04 18:12:30|40776.7|40756.7|40776.9|40756.9|40776.9|40756.9|40776.7|40756.7|2
1725473560000|2024-09-04 18:12:40|||||||||1
1725473570000|2024-09-04 18:12:50|||||||||1
1725473580000|2024-09-04 18:13:00|40774.7|40754.7|40774.2|40754.2|40774.7|40754.7|40774.2|40754.2|4
1725473590000|2024-09-04 18:13:10|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|40771.9|40751.9|4
1725473600000|2024-09-04 18:13:20|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|0
1725473610000|2024-09-04 18:13:30|40774.7|40754.7|40776.9|40756.9|40779.2|40759.2|40774.7|40754.7|1
1725473620000|2024-09-04 18:13:40|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|40779.2|40759.2|0
1725473630000|2024-09-04 18:13:50|40781.5|40761.5|40781.5|40761.5|40781.5|40761.5|40781.5|40761.5|1
1725473640000|2024-09-04 18:14:00|40784.2|40764.2|40786.5|40766.5|40786.5|40766.5|40784.2|40764.2|2
1725473650000|2024-09-04 18:14:10|40789.2|40769.2|40791.5|40771.5|40791.5|40771.5|40789.2|40769.2|2
1725473660000|2024-09-04 18:14:20|40792|40772|40794.2|40774.2|40796.5|40776.5|40791.5|40771.5|5
1725473670000|2024-09-04 18:14:30|40796.5|40776.5|40794.2|40774.2|40796.5|40776.5|40794.2|40774.2|1
1725473680000|2024-09-04 18:14:40|40796.5|40776.5|40794.2|40774.2|40796.5|40776.5|40794.2|40774.2|0
1725473690000|2024-09-04 18:14:50|40796.5|40776.5|40794.2|40774.2|40796.5|40776.5|40791.5|40771.5|4
1725473700000|2024-09-04 18:15:00|||||||||3
1725473710000|2024-09-04 18:15:10|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|22
1725473720000|2024-09-04 18:15:20|40789.5|40769.5|40789.5|40769.5|40789.5|40769.5|40789.5|40769.5|2
1725473760000|2024-09-04 18:16:00|40789.7|40769.7|40792|40772|40792|40772|40789.5|40769.5|3
1725473770000|2024-09-04 18:16:10|40789.7|40769.7|40796.7|40776.7|40796.7|40776.7|40789.7|40769.7|2
1725473780000|2024-09-04 18:16:20|40799.2|40779.2|40801.5|40781.5|40801.5|40781.5|40799.2|40779.2|1
1725473790000|2024-09-04 18:16:30|40804|40784|40804.2|40784.2|40804.2|40784.2|40804|40784|1
1725473800000|2024-09-04 18:16:40|40804|40784|40804.2|40784.2|40804.2|40784.2|40804|40784|0
1725473820000|2024-09-04 18:17:00|40806.5|40786.5|40801.5|40781.5|40806.5|40786.5|40801.5|40781.5|1
1725473830000|2024-09-04 18:17:10|40806.2|40786.2|40806.5|40786.5|40806.5|40786.5|40801.5|40781.5|4
1725473860000|2024-09-04 18:17:40|40804|40784|40804.2|40784.2|40804.2|40784.2|40804|40784|6
1725473870000|2024-09-04 18:17:50|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|0
1725473890000|2024-09-04 18:18:10|40808.7|40788.7|40806.5|40786.5|40808.7|40788.7|40806.5|40786.5|3
1725473900000|2024-09-04 18:18:20|40804|40784|40806.5|40786.5|40806.5|40786.5|40804|40784|2
1725473910000|2024-09-04 18:18:30|40804|40784|40804|40784|40804|40784|40804|40784|1
1725473920000|2024-09-04 18:18:40|40806.5|40786.5|40806.5|40786.5|40808.7|40788.7|40806.5|40786.5|1
1725473940000|2024-09-04 18:19:00|40808.7|40788.7|40806.5|40786.5|40808.7|40788.7|40806.5|40786.5|0
1725473960000|2024-09-04 18:19:20|||||||||1
1725473990000|2024-09-04 18:19:50|40804.2|40784.2|40803.8|40783.8|40804.2|40784.2|40803.8|40783.8|3
1725474000000|2024-09-04 18:20:00|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|0
1725474020000|2024-09-04 18:20:20|40803.8|40783.8|40801.5|40781.5|40803.8|40783.8|40801.5|40781.5|3
1725474030000|2024-09-04 18:20:30|||||||||1
1725474040000|2024-09-04 18:20:40|||||||||1
1725474050000|2024-09-04 18:20:50|40803.8|40783.8|40803.8|40783.8|40803.8|40783.8|40803.8|40783.8|1
1725474060000|2024-09-04 18:21:00|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|0
1725474080000|2024-09-04 18:21:20|40803.8|40783.8|40801.5|40781.5|40803.8|40783.8|40801.5|40781.5|0
1725474100000|2024-09-04 18:21:40|||||||||1
1725474110000|2024-09-04 18:21:50|40803.8|40783.8|40803.8|40783.8|40804|40784|40801.5|40781.5|3
1725474120000|2024-09-04 18:22:00|40801.5|40781.5|40803.8|40783.8|40803.8|40783.8|40801.5|40781.5|1
1725474130000|2024-09-04 18:22:10|40806|40786|40806.5|40786.5|40806.5|40786.5|40806|40786|0
1725474140000|2024-09-04 18:22:20|40803.8|40783.8|40801.5|40781.5|40803.8|40783.8|40801.5|40781.5|2
1725474150000|2024-09-04 18:22:30|||||||||2
1725474160000|2024-09-04 18:22:40|||||||||2
1725474170000|2024-09-04 18:22:50|40799|40779|40796.5|40776.5|40799|40779|40796.5|40776.5|3
1725474180000|2024-09-04 18:23:00|40794.2|40774.2|40796.5|40776.5|40796.5|40776.5|40794.2|40774.2|0
1725474190000|2024-09-04 18:23:10|40794|40774|40796.5|40776.5|40796.5|40776.5|40794|40774|0
1725474210000|2024-09-04 18:23:30|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|0
1725474220000|2024-09-04 18:23:40|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|0
1725474240000|2024-09-04 18:24:00|||||||||2
1725474250000|2024-09-04 18:24:10|40801|40781|40801.5|40781.5|40801.5|40781.5|40801|40781|4
1725474260000|2024-09-04 18:24:20|40804|40784|40804|40784|40804|40784|40804|40784|2
1725474280000|2024-09-04 18:24:40|||||||||1
1725474290000|2024-09-04 18:24:50|40801.7|40781.7|40801.5|40781.5|40801.7|40781.7|40801.5|40781.5|3
1725474300000|2024-09-04 18:25:00|40804|40784|40801.5|40781.5|40804|40784|40801.5|40781.5|1
1725474310000|2024-09-04 18:25:10|40801.7|40781.7|40806.5|40786.5|40806.5|40786.5|40801.7|40781.7|1
1725474330000|2024-09-04 18:25:30|||||||||2
1725474340000|2024-09-04 18:25:40|40808.8|40788.8|40813.8|40793.8|40813.8|40793.8|40808.8|40788.8|0
1725474350000|2024-09-04 18:25:50|40816|40796|40818.8|40798.8|40818.8|40798.8|40816|40796|0
1725474360000|2024-09-04 18:26:00|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|8
1725474370000|2024-09-04 18:26:10|40823.8|40803.8|40824|40804|40824|40804|40823.8|40803.8|0
1725474380000|2024-09-04 18:26:20|40821.7|40801.7|40821.5|40801.5|40821.7|40801.7|40821.5|40801.5|0
1725474390000|2024-09-04 18:26:30|40823.8|40803.8|40824|40804|40824|40804|40823.8|40803.8|1
1725474400000|2024-09-04 18:26:40|40821.5|40801.5|40824|40804|40824|40804|40821.5|40801.5|0
1725474410000|2024-09-04 18:26:50|40826.5|40806.5|40826.5|40806.5|40826.5|40806.5|40826.5|40806.5|0
1725474420000|2024-09-04 18:27:00|40829|40809|40829|40809|40829|40809|40829|40809|12
1725474440000|2024-09-04 18:27:20|40831.3|40811.3|40833.8|40813.8|40833.8|40813.8|40831.3|40811.3|8
1725474450000|2024-09-04 18:27:30|40831.3|40811.3|40829|40809|40831.3|40811.3|40829|40809|13
1725474470000|2024-09-04 18:27:50|40831.3|40811.3|40831.5|40811.5|40831.5|40811.5|40831.3|40811.3|0
1725474480000|2024-09-04 18:28:00|40829|40809|40829|40809|40829|40809|40829|40809|3
1725474490000|2024-09-04 18:28:10|40828.8|40808.8|40829|40809|40829|40809|40828.8|40808.8|0
1725474510000|2024-09-04 18:28:30|40826.5|40806.5|40824.3|40804.3|40826.5|40806.5|40824.3|40804.3|2
1725474520000|2024-09-04 18:28:40|40824|40804|40821.5|40801.5|40824|40804|40821.5|40801.5|0
1725474530000|2024-09-04 18:28:50|40819.3|40799.3|40821.5|40801.5|40821.5|40801.5|40819.3|40799.3|1
1725474540000|2024-09-04 18:29:00|40819.3|40799.3|40814.3|40794.3|40819.3|40799.3|40814.3|40794.3|1
1725474550000|2024-09-04 18:29:10|40814|40794|40814|40794|40814|40794|40814|40794|0
1725474560000|2024-09-04 18:29:20|40816.3|40796.3|40819|40799|40819|40799|40816.3|40796.3|2
1725474590000|2024-09-04 18:29:50|||||||||2
1725474600000|2024-09-04 18:30:00|40816.8|40796.8|40814|40794|40819|40799|40814|40794|3
1725474630000|2024-09-04 18:30:30|40816.5|40796.5|40816.5|40796.5|40816.5|40796.5|40816.5|40796.5|2
1725474640000|2024-09-04 18:30:40|40814|40794|40814|40794|40814|40794|40814|40794|0
1725474650000|2024-09-04 18:30:50|40816.5|40796.5|40816.5|40796.5|40816.5|40796.5|40816.5|40796.5|0
1725474680000|2024-09-04 18:31:20|40818.8|40798.8|40818.8|40798.8|40818.8|40798.8|40816.5|40796.5|6
1725474690000|2024-09-04 18:31:30|40819|40799|40819|40799|40819|40799|40819|40799|0
1725474710000|2024-09-04 18:31:50|||||||||1
1725474720000|2024-09-04 18:32:00|40821.3|40801.3|40821.5|40801.5|40821.5|40801.5|40821.3|40801.3|0
1725474740000|2024-09-04 18:32:20|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|2
1725474750000|2024-09-04 18:32:30|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|1
1725474770000|2024-09-04 18:32:50|40819.3|40799.3|40816.5|40796.5|40819.3|40799.3|40816.5|40796.5|0
1725474780000|2024-09-04 18:33:00|40814.3|40794.3|40811.8|40791.8|40814.3|40794.3|40811.8|40791.8|3
1725474790000|2024-09-04 18:33:10|||||||||2
1725474800000|2024-09-04 18:33:20|40809.5|40789.5|40809.5|40789.5|40809.5|40789.5|40809.5|40789.5|0
1725474810000|2024-09-04 18:33:30|40809.3|40789.3|40809|40789|40809.3|40789.3|40809|40789|1
1725474820000|2024-09-04 18:33:40|40811.3|40791.3|40811.5|40791.5|40811.5|40791.5|40811.3|40791.3|0
1725474830000|2024-09-04 18:33:50|40809|40789|40811.5|40791.5|40811.5|40791.5|40809|40789|1
1725474840000|2024-09-04 18:34:00|40809.3|40789.3|40809.3|40789.3|40809.3|40789.3|40809.3|40789.3|0
1725474850000|2024-09-04 18:34:10|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|0
1725474860000|2024-09-04 18:34:20|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|40808.8|40788.8|0
1725474870000|2024-09-04 18:34:30|40809|40789|40809|40789|40809|40789|40809|40789|0
1725474880000|2024-09-04 18:34:40|40808.8|40788.8|40806.5|40786.5|40808.8|40788.8|40806.5|40786.5|0
1725474890000|2024-09-04 18:34:50|||||||||1
1725474900000|2024-09-04 18:35:00|||||||||3
1725474910000|2024-09-04 18:35:10|||||||||3
1725474920000|2024-09-04 18:35:20|40809|40789|40809|40789|40809|40789|40809|40789|1
1725474940000|2024-09-04 18:35:40|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|0
1725474970000|2024-09-04 18:36:10|40813.8|40793.8|40811.5|40791.5|40813.8|40793.8|40811.5|40791.5|2
1725474990000|2024-09-04 18:36:30|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|3
1725475000000|2024-09-04 18:36:40|40814|40794|40814|40794|40814|40794|40814|40794|0
1725475010000|2024-09-04 18:36:50|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|0
1725475020000|2024-09-04 18:37:00|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|0
1725475040000|2024-09-04 18:37:20|||||||||13
1725475090000|2024-09-04 18:38:10|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|6
1725475100000|2024-09-04 18:38:20|40804.3|40784.3|40799|40779|40804.3|40784.3|40799|40779|5
1725475110000|2024-09-04 18:38:30|||||||||3
1725475120000|2024-09-04 18:38:40|40801.5|40781.5|40796.5|40776.5|40801.5|40781.5|40796.5|40776.5|0
1725475130000|2024-09-04 18:38:50|||||||||1
1725475140000|2024-09-04 18:39:00|40798.8|40778.8|40799|40779|40799|40779|40798.8|40778.8|1
1725475150000|2024-09-04 18:39:10|40798.8|40778.8|40801.5|40781.5|40801.5|40781.5|40796.5|40776.5|2
1725475170000|2024-09-04 18:39:30|40801.6|40781.6|40799.1|40779.1|40801.6|40781.6|40799.1|40779.1|0
1725475180000|2024-09-04 18:39:40|40801.6|40781.6|40801.6|40781.6|40801.6|40781.6|40801.6|40781.6|0
1725475190000|2024-09-04 18:39:50|40799.1|40779.1|40801.6|40781.6|40801.6|40781.6|40799.1|40779.1|2
1725475210000|2024-09-04 18:40:10|||||||||1
1725475220000|2024-09-04 18:40:20|||||||||16
1725475250000|2024-09-04 18:40:50|40803.8|40783.8|40806.6|40786.6|40806.6|40786.6|40803.8|40783.8|1
1725475260000|2024-09-04 18:41:00|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|11
1725475300000|2024-09-04 18:41:40|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|2
1725475310000|2024-09-04 18:41:50|40816.8|40796.8|40816.8|40796.8|40816.8|40796.8|40816.8|40796.8|4
1725475320000|2024-09-04 18:42:00|40819.1|40799.1|40816.8|40796.8|40819.1|40799.1|40816.8|40796.8|2
1725475330000|2024-09-04 18:42:10|40819.3|40799.3|40816.8|40796.8|40819.3|40799.3|40816.8|40796.8|3
1725475350000|2024-09-04 18:42:30|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|0
1725475360000|2024-09-04 18:42:40|||||||||2
1725475420000|2024-09-04 18:43:40|||||||||1
1725475430000|2024-09-04 18:43:50|||||||||2
1725475440000|2024-09-04 18:44:00|40814.1|40794.1|40811.6|40791.6|40814.1|40794.1|40811.6|40791.6|12
1725475450000|2024-09-04 18:44:10|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|3
1725475470000|2024-09-04 18:44:30|40811.6|40791.6|40813.8|40793.8|40813.8|40793.8|40811.6|40791.6|1
1725475490000|2024-09-04 18:44:50|40811.6|40791.6|40809.3|40789.3|40811.6|40791.6|40809.3|40789.3|6
1725475500000|2024-09-04 18:45:00|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|1
1725475510000|2024-09-04 18:45:10|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|40811.6|40791.6|1
1725475520000|2024-09-04 18:45:20|40811.6|40791.6|40813.8|40793.8|40813.8|40793.8|40811.6|40791.6|0
1725475540000|2024-09-04 18:45:40|40811.6|40791.6|40813.8|40793.8|40813.8|40793.8|40811.6|40791.6|2
1725475550000|2024-09-04 18:45:50|||||||||1
1725475560000|2024-09-04 18:46:00|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|0
1725475630000|2024-09-04 18:47:10|||||||||3
1725475640000|2024-09-04 18:47:20|||||||||3
1725475710000|2024-09-04 18:48:30|||||||||2
1725475720000|2024-09-04 18:48:40|||||||||3
1725475740000|2024-09-04 18:49:00|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|1
1725475750000|2024-09-04 18:49:10|40814.1|40794.1|40811.6|40791.6|40814.3|40794.3|40811.6|40791.6|1
1725475760000|2024-09-04 18:49:20|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|40813.8|40793.8|0
1725475770000|2024-09-04 18:49:30|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|2
1725475850000|2024-09-04 18:50:50|||||||||5
1725475860000|2024-09-04 18:51:00|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|3
1725475870000|2024-09-04 18:51:10|||||||||2
1725475900000|2024-09-04 18:51:40|40801.6|40781.6|40801.6|40781.6|40801.6|40781.6|40801.6|40781.6|3
1725475920000|2024-09-04 18:52:00|||||||||1
1725475960000|2024-09-04 18:52:40|40796.6|40776.6|40796.6|40776.6|40796.6|40776.6|40796.6|40776.6|2
1725475980000|2024-09-04 18:53:00|||||||||4
1725475990000|2024-09-04 18:53:10|40796.4|40776.4|40796.6|40776.6|40796.6|40776.6|40796.4|40776.4|0
1725476020000|2024-09-04 18:53:40|||||||||1
1725476040000|2024-09-04 18:54:00|40799.1|40779.1|40801.6|40781.6|40801.6|40781.6|40799.1|40779.1|11
1725476050000|2024-09-04 18:54:10|40803.9|40783.9|40808.9|40788.9|40808.9|40788.9|40803.9|40783.9|5
1725476060000|2024-09-04 18:54:20|||||||||2
1725476070000|2024-09-04 18:54:30|||||||||1
1725476090000|2024-09-04 18:54:50|||||||||2
1725476140000|2024-09-04 18:55:40|40813.9|40793.9|40813.9|40793.9|40813.9|40793.9|40813.9|40793.9|2
1725476150000|2024-09-04 18:55:50|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|0
1725476160000|2024-09-04 18:56:00|40818.6|40798.6|40818.9|40798.9|40818.9|40798.9|40818.6|40798.6|0
1725476170000|2024-09-04 18:56:10|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|3
1725476190000|2024-09-04 18:56:30|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|2
1725476210000|2024-09-04 18:56:50|40819.3|40799.3|40819.1|40799.1|40819.3|40799.3|40819.1|40799.1|5
1725476220000|2024-09-04 18:57:00|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|3
1725476240000|2024-09-04 18:57:20|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|0
1725476250000|2024-09-04 18:57:30|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|0
1725476260000|2024-09-04 18:57:40|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|1
1725476270000|2024-09-04 18:57:50|40814.3|40794.3|40814.3|40794.3|40816.6|40796.6|40814.3|40794.3|3
1725476280000|2024-09-04 18:58:00|40814.1|40794.1|40811.6|40791.6|40814.1|40794.1|40811.6|40791.6|0
1725476300000|2024-09-04 18:58:20|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|0
1725476310000|2024-09-04 18:58:30|40811.6|40791.6|40814.1|40794.1|40814.1|40794.1|40811.6|40791.6|0
1725476330000|2024-09-04 18:58:50|40811.6|40791.6|40814.1|40794.1|40814.3|40794.3|40811.6|40791.6|1
1725476340000|2024-09-04 18:59:00|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|0
1725476360000|2024-09-04 18:59:20|40814.1|40794.1|40816.6|40796.6|40816.6|40796.6|40814.1|40794.1|4
1725476390000|2024-09-04 18:59:50|40814.4|40794.4|40814.1|40794.1|40814.4|40794.4|40814.1|40794.1|3
1725476400000|2024-09-04 19:00:00|40816.6|40796.6|40814.1|40794.1|40816.6|40796.6|40814.1|40794.1|6
1725476410000|2024-09-04 19:00:10|40813.9|40793.9|40813.9|40793.9|40813.9|40793.9|40813.9|40793.9|0
1725476420000|2024-09-04 19:00:20|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|4
1725476450000|2024-09-04 19:00:50|40813.9|40793.9|40811.6|40791.6|40813.9|40793.9|40811.6|40791.6|0
1725476460000|2024-09-04 19:01:00|40811.4|40791.4|40814.1|40794.1|40814.1|40794.1|40811.4|40791.4|1
1725476480000|2024-09-04 19:01:20|||||||||1
1725476520000|2024-09-04 19:02:00|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|2
1725476530000|2024-09-04 19:02:10|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|0
1725476540000|2024-09-04 19:02:20|40814.4|40794.4|40814.1|40794.1|40816.6|40796.6|40814.1|40794.1|3
1725476550000|2024-09-04 19:02:30|||||||||3
1725476560000|2024-09-04 19:02:40|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|2
1725476620000|2024-09-04 19:03:40|40818.9|40798.9|40818.9|40798.9|40818.9|40798.9|40818.9|40798.9|1
1725476640000|2024-09-04 19:04:00|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|4
1725476650000|2024-09-04 19:04:10|40821.4|40801.4|40821.4|40801.4|40821.4|40801.4|40821.4|40801.4|0
1725476670000|2024-09-04 19:04:30|||||||||13
1725476690000|2024-09-04 19:04:50|||||||||2
1725476730000|2024-09-04 19:05:30|||||||||2
1725476740000|2024-09-04 19:05:40|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1725476750000|2024-09-04 19:05:50|40818.9|40798.9|40814.1|40794.1|40818.9|40798.9|40814.1|40794.1|8
1725476760000|2024-09-04 19:06:00|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|0
1725476770000|2024-09-04 19:06:10|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|1
1725476800000|2024-09-04 19:06:40|40809.4|40789.4|40807.1|40787.1|40809.4|40789.4|40807.1|40787.1|1
1725476820000|2024-09-04 19:07:00|||||||||1
1725476860000|2024-09-04 19:07:40|40806.9|40786.9|40809.4|40789.4|40809.4|40789.4|40806.9|40786.9|2
1725476870000|2024-09-04 19:07:50|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|1
1725476900000|2024-09-04 19:08:20|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|0
1725476910000|2024-09-04 19:08:30|40814.1|40794.1|40811.9|40791.9|40814.4|40794.4|40811.9|40791.9|0
1725476920000|2024-09-04 19:08:40|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|0
1725476940000|2024-09-04 19:09:00|||||||||2
1725476970000|2024-09-04 19:09:30|||||||||4
1725476990000|2024-09-04 19:09:50|40813.9|40793.9|40813.9|40793.9|40813.9|40793.9|40811.6|40791.6|1
1725477000000|2024-09-04 19:10:00|||||||||1
1725477020000|2024-09-04 19:10:20|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|0
1725477070000|2024-09-04 19:11:10|40811.9|40791.9|40814.1|40794.1|40814.1|40794.1|40811.9|40791.9|2
1725477100000|2024-09-04 19:11:40|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|8
1725477120000|2024-09-04 19:12:00|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|0
1725477150000|2024-09-04 19:12:30|||||||||1
1725477200000|2024-09-04 19:13:20|||||||||6
1725477210000|2024-09-04 19:13:30|40819.2|40799.2|40819.4|40799.4|40819.4|40799.4|40819.2|40799.2|0
1725477220000|2024-09-04 19:13:40|40817.1|40797.1|40816.7|40796.7|40817.1|40797.1|40816.7|40796.7|1
1725477270000|2024-09-04 19:14:30|40818.9|40798.9|40818.9|40798.9|40818.9|40798.9|40816.7|40796.7|2
1725477300000|2024-09-04 19:15:00|40821.4|40801.4|40821.7|40801.7|40821.7|40801.7|40821.4|40801.4|0
1725477320000|2024-09-04 19:15:20|40823.9|40803.9|40823.9|40803.9|40823.9|40803.9|40823.9|40803.9|4
1725477330000|2024-09-04 19:15:30|40824.4|40804.4|40828.9|40808.9|40828.9|40808.9|40824.4|40804.4|0
1725477340000|2024-09-04 19:15:40|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|40829.2|40809.2|1
1725477350000|2024-09-04 19:15:50|40831.4|40811.4|40829.2|40809.2|40831.4|40811.4|40829.2|40809.2|0
1725477360000|2024-09-04 19:16:00|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|5
1725477390000|2024-09-04 19:16:30|40833.7|40813.7|40833.9|40813.9|40833.9|40813.9|40833.7|40813.7|3
1725477400000|2024-09-04 19:16:40|40836.2|40816.2|40838.9|40818.9|40838.9|40818.9|40836.2|40816.2|2
1725477420000|2024-09-04 19:17:00|||||||||1
1725477430000|2024-09-04 19:17:10|40836.7|40816.7|40838.9|40818.9|40838.9|40818.9|40836.7|40816.7|0
1725477440000|2024-09-04 19:17:20|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|0
1725477490000|2024-09-04 19:18:10|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|7
1725477500000|2024-09-04 19:18:20|40833.7|40813.7|40833.9|40813.9|40833.9|40813.9|40833.7|40813.7|0
1725477540000|2024-09-04 19:19:00|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|0
1725477550000|2024-09-04 19:19:10|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|0
1725477590000|2024-09-04 19:19:50|40831.4|40811.4|40831.2|40811.2|40831.4|40811.4|40831.2|40811.2|1
1725477600000|2024-09-04 19:20:00|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|0
1725477610000|2024-09-04 19:20:10|40831.7|40811.7|40833.9|40813.9|40833.9|40813.9|40831.7|40811.7|0
1725477620000|2024-09-04 19:20:20|||||||||3
1725477650000|2024-09-04 19:20:50|40831.7|40811.7|40831.7|40811.7|40831.7|40811.7|40831.7|40811.7|0
1725477660000|2024-09-04 19:21:00|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|40833.9|40813.9|1
1725477670000|2024-09-04 19:21:10|||||||||1
1725477690000|2024-09-04 19:21:30|40834.2|40814.2|40841.7|40821.7|40841.7|40821.7|40834.2|40814.2|18
1725477730000|2024-09-04 19:22:10|40846.7|40826.7|40851.7|40831.7|40851.7|40831.7|40846.7|40826.7|61
1725477740000|2024-09-04 19:22:20|||||||||6
1725477750000|2024-09-04 19:22:30|40854.4|40834.4|40851.7|40831.7|40854.4|40834.4|40851.7|40831.7|10
1725477770000|2024-09-04 19:22:50|40849.4|40829.4|40851.7|40831.7|40851.7|40831.7|40849.4|40829.4|0
1725477800000|2024-09-04 19:23:20|40849.4|40829.4|40849.2|40829.2|40849.4|40829.4|40849.2|40829.2|1
1725477820000|2024-09-04 19:23:40|40851.4|40831.4|40851.7|40831.7|40851.7|40831.7|40851.4|40831.4|1
1725477830000|2024-09-04 19:23:50|40849.4|40829.4|40849.2|40829.2|40849.4|40829.4|40849.2|40829.2|0
1725477850000|2024-09-04 19:24:10|40851.4|40831.4|40851.7|40831.7|40851.7|40831.7|40849.4|40829.4|0
1725477870000|2024-09-04 19:24:30|40853.9|40833.9|40853.9|40833.9|40853.9|40833.9|40853.9|40833.9|6
1725477880000|2024-09-04 19:24:40|40851.7|40831.7|40851.7|40831.7|40854.2|40834.2|40851.7|40831.7|3
1725477890000|2024-09-04 19:24:50|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|6
1725477900000|2024-09-04 19:25:00|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|40856.5|40836.5|1
1725477910000|2024-09-04 19:25:10|40854.2|40834.2|40856.5|40836.5|40856.5|40836.5|40854.2|40834.2|0
1725477920000|2024-09-04 19:25:20|40854.2|40834.2|40856.7|40836.7|40856.7|40836.7|40854.2|40834.2|0
1725477940000|2024-09-04 19:25:40|40854|40834|40851.7|40831.7|40854|40834|40851.7|40831.7|2
1725477950000|2024-09-04 19:25:50|||||||||3
1725477970000|2024-09-04 19:26:10|40849.4|40829.4|40849.4|40829.4|40849.4|40829.4|40849.4|40829.4|0
1725477990000|2024-09-04 19:26:30|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40849.4|40829.4|3
1725478010000|2024-09-04 19:26:50|||||||||5
1725478030000|2024-09-04 19:27:10|40854|40834|40863.7|40843.7|40863.7|40843.7|40854|40834|30
1725478040000|2024-09-04 19:27:20|40864.2|40844.2|40866.5|40846.5|40866.5|40846.5|40864.2|40844.2|1
1725478050000|2024-09-04 19:27:30|40868.7|40848.7|40869|40849|40869|40849|40868.7|40848.7|4
1725478060000|2024-09-04 19:27:40|40871.5|40851.5|40871.5|40851.5|40871.5|40851.5|40871.5|40851.5|3
1725478070000|2024-09-04 19:27:50|40869.2|40849.2|40869.2|40849.2|40869.2|40849.2|40869.2|40849.2|8
1725478080000|2024-09-04 19:28:00|||||||||2
1725478090000|2024-09-04 19:28:10|40866.7|40846.7|40864.4|40844.4|40866.7|40846.7|40864.4|40844.4|4
1725478100000|2024-09-04 19:28:20|||||||||1
1725478120000|2024-09-04 19:28:40|||||||||2
1725478130000|2024-09-04 19:28:50|||||||||2
1725478140000|2024-09-04 19:29:00|40864.7|40844.7|40864.7|40844.7|40864.7|40844.7|40864.7|40844.7|2
1725478150000|2024-09-04 19:29:10|40866.9|40846.9|40869.2|40849.2|40869.2|40849.2|40866.9|40846.9|0
1725478160000|2024-09-04 19:29:20|40871.5|40851.5|40869.2|40849.2|40871.7|40851.7|40869.2|40849.2|2
1725478190000|2024-09-04 19:29:50|||||||||1
1725478200000|2024-09-04 19:30:00|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|0
1725478230000|2024-09-04 19:30:30|40869.4|40849.4|40869.2|40849.2|40869.4|40849.4|40869.2|40849.2|1
1725478250000|2024-09-04 19:30:50|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|0
1725478260000|2024-09-04 19:31:00|40871.5|40851.5|40869.2|40849.2|40871.5|40851.5|40869.2|40849.2|2
1725478270000|2024-09-04 19:31:10|||||||||4
1725478280000|2024-09-04 19:31:20|40871.7|40851.7|40869.2|40849.2|40871.7|40851.7|40869.2|40849.2|3
1725478290000|2024-09-04 19:31:30|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|8
1725478300000|2024-09-04 19:31:40|40874.2|40854.2|40874.2|40854.2|40874.2|40854.2|40874.2|40854.2|4
1725478310000|2024-09-04 19:31:50|||||||||2
1725478320000|2024-09-04 19:32:00|||||||||6
1725478330000|2024-09-04 19:32:10|40871.7|40851.7|40871.7|40851.7|40874.2|40854.2|40871.7|40851.7|0
1725478380000|2024-09-04 19:33:00|40869.5|40849.5|40869.2|40849.2|40869.5|40849.5|40869.2|40849.2|3
1725478390000|2024-09-04 19:33:10|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|0
1725478440000|2024-09-04 19:34:00|40869.2|40849.2|40861.7|40841.7|40869.2|40849.2|40861.7|40841.7|9
1725478470000|2024-09-04 19:34:30|||||||||4
1725478490000|2024-09-04 19:34:50|40859.5|40839.5|40857|40837|40859.5|40839.5|40857|40837|6
1725478500000|2024-09-04 19:35:00|40856.7|40836.7|40856.7|40836.7|40859.2|40839.2|40856.7|40836.7|3
1725478520000|2024-09-04 19:35:20|||||||||1
1725478530000|2024-09-04 19:35:30|40854.2|40834.2|40851.7|40831.7|40854.2|40834.2|40851.7|40831.7|0
1725478550000|2024-09-04 19:35:50|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|40849.5|40829.5|0
1725478560000|2024-09-04 19:36:00|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|2
1725478590000|2024-09-04 19:36:30|40849.2|40829.2|40851.7|40831.7|40851.7|40831.7|40849.2|40829.2|2
1725478620000|2024-09-04 19:37:00|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|2
1725478630000|2024-09-04 19:37:10|40847|40827|40846.7|40826.7|40847|40827|40846.7|40826.7|0
1725478640000|2024-09-04 19:37:20|40849.2|40829.2|40851.7|40831.7|40851.7|40831.7|40849.2|40829.2|2
1725478650000|2024-09-04 19:37:30|||||||||1
1725478670000|2024-09-04 19:37:50|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|4
1725478700000|2024-09-04 19:38:20|||||||||1
1725478710000|2024-09-04 19:38:30|40847|40827|40846.7|40826.7|40847|40827|40846.7|40826.7|0
1725478760000|2024-09-04 19:39:20|||||||||2
1725478790000|2024-09-04 19:39:50|40844.5|40824.5|40844.2|40824.2|40844.5|40824.5|40844.2|40824.2|0
1725478830000|2024-09-04 19:40:30|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|40846.7|40826.7|4
1725478840000|2024-09-04 19:40:40|||||||||1
1725478850000|2024-09-04 19:40:50|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|1
1725478870000|2024-09-04 19:41:10|40851.7|40831.7|40854|40834|40854|40834|40851.7|40831.7|0
1725478880000|2024-09-04 19:41:20|||||||||3
1725478910000|2024-09-04 19:41:50|40851.7|40831.7|40854|40834|40854|40834|40851.7|40831.7|2
1725478920000|2024-09-04 19:42:00|40851.7|40831.7|40854.2|40834.2|40854.2|40834.2|40851.7|40831.7|1
1725478930000|2024-09-04 19:42:10|40852|40832|40851.7|40831.7|40852|40832|40851.7|40831.7|0
1725478970000|2024-09-04 19:42:50|||||||||1
1725479010000|2024-09-04 19:43:30|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|2
1725479030000|2024-09-04 19:43:50|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|9
1725479070000|2024-09-04 19:44:30|40851.8|40831.8|40851.8|40831.8|40854|40834|40851.8|40831.8|0
1725479080000|2024-09-04 19:44:40|40854|40834|40851.8|40831.8|40856.8|40836.8|40851.8|40831.8|3
1725479090000|2024-09-04 19:44:50|40854|40834|40854|40834|40856.8|40836.8|40854|40834|1
1725479100000|2024-09-04 19:45:00|40856.3|40836.3|40856.8|40836.8|40856.8|40836.8|40856.3|40836.3|0
1725479110000|2024-09-04 19:45:10|||||||||1
1725479130000|2024-09-04 19:45:30|||||||||1
1725479190000|2024-09-04 19:46:30|40859|40839|40859|40839|40859|40839|40859|40839|7
1725479200000|2024-09-04 19:46:40|40859.3|40839.3|40861.8|40841.8|40861.8|40841.8|40859.3|40839.3|1
1725479230000|2024-09-04 19:47:10|40862|40842|40862|40842|40862|40842|40862|40842|1
1725479240000|2024-09-04 19:47:20|40864.3|40844.3|40866.8|40846.8|40866.8|40846.8|40864.3|40844.3|2
1725479250000|2024-09-04 19:47:30|||||||||1
1725479260000|2024-09-04 19:47:40|40867|40847|40869.5|40849.5|40869.5|40849.5|40867|40847|4
1725479270000|2024-09-04 19:47:50|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|0
1725479280000|2024-09-04 19:48:00|40866.8|40846.8|40869.5|40849.5|40869.5|40849.5|40866.8|40846.8|1
1725479340000|2024-09-04 19:49:00|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|2
1725479370000|2024-09-04 19:49:30|40874|40854|40874|40854|40874|40854|40874|40854|1
1725479380000|2024-09-04 19:49:40|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|1
1725479390000|2024-09-04 19:49:50|40874|40854|40874|40854|40874|40854|40874|40854|6
1725479400000|2024-09-04 19:50:00|40876.3|40856.3|40876.8|40856.8|40876.8|40856.8|40871.8|40851.8|5
1725479410000|2024-09-04 19:50:10|40874.5|40854.5|40874|40854|40874.5|40854.5|40871.8|40851.8|2
1725479420000|2024-09-04 19:50:20|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|4
1725479430000|2024-09-04 19:50:30|||||||||1
1725479440000|2024-09-04 19:50:40|||||||||1
1725479470000|2024-09-04 19:51:10|40881.5|40861.5|40881.5|40861.5|40881.5|40861.5|40881.5|40861.5|3
1725479480000|2024-09-04 19:51:20|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|3
1725479490000|2024-09-04 19:51:30|40884|40864|40884|40864|40884|40864|40884|40864|2
1725479500000|2024-09-04 19:51:40|40886.8|40866.8|40886.8|40866.8|40886.8|40866.8|40886.8|40866.8|0
1725479510000|2024-09-04 19:51:50|40886.5|40866.5|40886.8|40866.8|40886.8|40866.8|40881.8|40861.8|4
1725479520000|2024-09-04 19:52:00|40884.5|40864.5|40886.8|40866.8|40886.8|40866.8|40884|40864|2
1725479540000|2024-09-04 19:52:20|40886.5|40866.5|40881.8|40861.8|40886.8|40866.8|40881.8|40861.8|10
1725479550000|2024-09-04 19:52:30|40879.3|40859.3|40876.8|40856.8|40879.3|40859.3|40876.8|40856.8|3
1725479560000|2024-09-04 19:52:40|40874.5|40854.5|40872|40852|40874.5|40854.5|40872|40852|4
1725479570000|2024-09-04 19:52:50|40869.8|40849.8|40869.5|40849.5|40869.8|40849.8|40869.5|40849.5|2
1725479580000|2024-09-04 19:53:00|40871.8|40851.8|40871.8|40851.8|40874|40854|40871.8|40851.8|3
1725479590000|2024-09-04 19:53:10|40869.3|40849.3|40869|40849|40871.8|40851.8|40869|40849|0
1725479600000|2024-09-04 19:53:20|40869.3|40849.3|40869.5|40849.5|40871.8|40851.8|40869.3|40849.3|0
1725479610000|2024-09-04 19:53:30|40869.3|40849.3|40869.3|40849.3|40871.8|40851.8|40869.3|40849.3|0
1725479620000|2024-09-04 19:53:40|40869|40849|40869|40849|40869|40849|40869|40849|0
1725479630000|2024-09-04 19:53:50|40871.5|40851.5|40869.5|40849.5|40871.5|40851.5|40869.5|40849.5|0
1725479640000|2024-09-04 19:54:00|40869.3|40849.3|40866.8|40846.8|40869.3|40849.3|40866.8|40846.8|1
1725479650000|2024-09-04 19:54:10|40869|40849|40869|40849|40869|40849|40869|40849|1
1725479680000|2024-09-04 19:54:40|40871.3|40851.3|40871.5|40851.5|40871.8|40851.8|40871.3|40851.3|3
1725479690000|2024-09-04 19:54:50|40871.8|40851.8|40871.5|40851.5|40871.8|40851.8|40871.5|40851.5|1
1725479700000|2024-09-04 19:55:00|40869.3|40849.3|40868.8|40848.8|40869.3|40849.3|40868.8|40848.8|8
1725479710000|2024-09-04 19:55:10|40869|40849|40869|40849|40869|40849|40868.6|40848.6|0
1725479730000|2024-09-04 19:55:30|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|2
1725479740000|2024-09-04 19:55:40|40871.5|40851.5|40871.8|40851.8|40871.8|40851.8|40871.5|40851.5|0
1725479750000|2024-09-04 19:55:50|40874|40854|40874|40854|40874|40854|40874|40854|0
1725479760000|2024-09-04 19:56:00|40876.3|40856.3|40878.6|40858.6|40878.6|40858.6|40876.3|40856.3|7
1725479770000|2024-09-04 19:56:10|||||||||1
1725479780000|2024-09-04 19:56:20|40876.3|40856.3|40878.6|40858.6|40878.8|40858.8|40876.3|40856.3|1
1725479790000|2024-09-04 19:56:30|40878.8|40858.8|40881.3|40861.3|40881.3|40861.3|40878.6|40858.6|2
1725479820000|2024-09-04 19:57:00|||||||||2
1725479830000|2024-09-04 19:57:10|||||||||2
1725479850000|2024-09-04 19:57:30|||||||||1
1725479880000|2024-09-04 19:58:00|40879.1|40859.1|40879.1|40859.1|40879.1|40859.1|40879.1|40859.1|5
1725479890000|2024-09-04 19:58:10|40878.8|40858.8|40876.3|40856.3|40881.3|40861.3|40876.3|40856.3|1
1725479920000|2024-09-04 19:58:40|||||||||1
1725479930000|2024-09-04 19:58:50|40878.6|40858.6|40878.8|40858.8|40878.8|40858.8|40878.6|40858.6|6
1725479950000|2024-09-04 19:59:10|||||||||2
1725479960000|2024-09-04 19:59:20|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|40881.1|40861.1|2
1725479970000|2024-09-04 19:59:30|40878.8|40858.8|40876.3|40856.3|40881.3|40861.3|40876.3|40856.3|3
1725479980000|2024-09-04 19:59:40|40878.6|40858.6|40878.6|40858.6|40878.6|40858.6|40878.6|40858.6|15
1725479990000|2024-09-04 19:59:50|||||||||1
1725480000000|2024-09-04 20:00:00|40876.3|40856.3|40878.6|40858.6|40878.6|40858.6|40876.3|40856.3|7
1725480020000|2024-09-04 20:00:20|||||||||1
1725480040000|2024-09-04 20:00:40|40880.8|40860.8|40876.3|40856.3|40880.8|40860.8|40876.3|40856.3|5
1725480050000|2024-09-04 20:00:50|40871.8|40851.8|40874.1|40854.1|40874.1|40854.1|40871.8|40851.8|10
1725480060000|2024-09-04 20:01:00|40871.8|40851.8|40874.1|40854.1|40874.1|40854.1|40871.8|40851.8|0
1725480070000|2024-09-04 20:01:10|40871.8|40851.8|40874.1|40854.1|40874.1|40854.1|40871.8|40851.8|1
1725480090000|2024-09-04 20:01:30|40873.8|40853.8|40871.6|40851.6|40873.8|40853.8|40869.3|40849.3|4
1725480100000|2024-09-04 20:01:40|40874.1|40854.1|40873.8|40853.8|40874.1|40854.1|40871.8|40851.8|1
1725480140000|2024-09-04 20:02:20|40874.1|40854.1|40874.1|40854.1|40874.1|40854.1|40874.1|40854.1|1
1725480150000|2024-09-04 20:02:30|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|7
1725480180000|2024-09-04 20:03:00|||||||||1
1725480190000|2024-09-04 20:03:10|||||||||1
1725480210000|2024-09-04 20:03:30|40878.6|40858.6|40881.3|40861.3|40881.3|40861.3|40878.6|40858.6|3
1725480220000|2024-09-04 20:03:40|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|40883.6|40863.6|2
1725480230000|2024-09-04 20:03:50|40885.8|40865.8|40885.8|40865.8|40885.8|40865.8|40885.8|40865.8|2
1725480240000|2024-09-04 20:04:00|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|0
1725480250000|2024-09-04 20:04:10|||||||||1
1725480260000|2024-09-04 20:04:20|||||||||1
1725480270000|2024-09-04 20:04:30|40883.8|40863.8|40883.6|40863.6|40883.8|40863.8|40883.6|40863.6|4
1725480290000|2024-09-04 20:04:50|||||||||3
1725480310000|2024-09-04 20:05:10|||||||||2
1725480340000|2024-09-04 20:05:40|40881.3|40861.3|40883.6|40863.6|40883.6|40863.6|40881.3|40861.3|0
1725480350000|2024-09-04 20:05:50|||||||||3
1725480390000|2024-09-04 20:06:30|40886.1|40866.1|40888.6|40868.6|40888.6|40868.6|40886.1|40866.1|7
1725480420000|2024-09-04 20:07:00|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|40890.9|40870.9|0
1725480450000|2024-09-04 20:07:30|40893.1|40873.1|40890.9|40870.9|40893.1|40873.1|40890.9|40870.9|4
1725480460000|2024-09-04 20:07:40|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|40890.9|40870.9|2
1725480480000|2024-09-04 20:08:00|40890.9|40870.9|40893.4|40873.4|40895.6|40875.6|40890.9|40870.9|7
1725480500000|2024-09-04 20:08:20|40895.9|40875.9|40893.4|40873.4|40895.9|40875.9|40891.1|40871.1|3
1725480530000|2024-09-04 20:08:50|||||||||1
1725480590000|2024-09-04 20:09:50|||||||||1
1725480600000|2024-09-04 20:10:00|40895.6|40875.6|40895.9|40875.9|40895.9|40875.9|40893.4|40873.4|1
1725480610000|2024-09-04 20:10:10|40896.1|40876.1|40896.1|40876.1|40896.1|40876.1|40896.1|40876.1|2
1725480630000|2024-09-04 20:10:30|40893.6|40873.6|40896.1|40876.1|40896.1|40876.1|40893.6|40873.6|0
1725480660000|2024-09-04 20:11:00|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1725480670000|2024-09-04 20:11:10|40893.6|40873.6|40896.1|40876.1|40896.1|40876.1|40893.6|40873.6|1
1725480680000|2024-09-04 20:11:20|40895.9|40875.9|40893.6|40873.6|40895.9|40875.9|40893.6|40873.6|1
1725480740000|2024-09-04 20:12:20|||||||||6
1725480780000|2024-09-04 20:13:00|||||||||4
1725480810000|2024-09-04 20:13:30|40891.1|40871.1|40890.9|40870.9|40891.1|40871.1|40890.9|40870.9|4
1725480840000|2024-09-04 20:14:00|40893.6|40873.6|40890.9|40870.9|40893.6|40873.6|40890.9|40870.9|1
1725480890000|2024-09-04 20:14:50|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|2
1725480910000|2024-09-04 20:15:10|40888.4|40868.4|40888.4|40868.4|40888.4|40868.4|40888.4|40868.4|1
1725480920000|2024-09-04 20:15:20|40888.6|40868.6|40888.4|40868.4|40888.6|40868.6|40888.4|40868.4|0
1725480930000|2024-09-04 20:15:30|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|2
1725480950000|2024-09-04 20:15:50|40883.6|40863.6|40881.4|40861.4|40883.6|40863.6|40881.4|40861.4|10
1725480970000|2024-09-04 20:16:10|40879.1|40859.1|40881.4|40861.4|40881.4|40861.4|40879.1|40859.1|2
1725480980000|2024-09-04 20:16:20|40878.9|40858.9|40878.9|40858.9|40881.4|40861.4|40878.9|40858.9|2
1725480990000|2024-09-04 20:16:30|40881.1|40861.1|40881.4|40861.4|40881.4|40861.4|40878.9|40858.9|3
1725481050000|2024-09-04 20:17:30|||||||||1
1725481060000|2024-09-04 20:17:40|||||||||1
1725481100000|2024-09-04 20:18:20|40881.1|40861.1|40878.6|40858.6|40881.1|40861.1|40878.6|40858.6|3
1725481190000|2024-09-04 20:19:50|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|2
1725481230000|2024-09-04 20:20:30|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|5
1725481250000|2024-09-04 20:20:50|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|0
1725481260000|2024-09-04 20:21:00|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|40871.4|40851.4|1
1725481290000|2024-09-04 20:21:30|||||||||1
1725481300000|2024-09-04 20:21:40|||||||||1
1725481320000|2024-09-04 20:22:00|40871.1|40851.1|40868.6|40848.6|40871.1|40851.1|40868.6|40848.6|2
1725481340000|2024-09-04 20:22:20|40866.4|40846.4|40866.4|40846.4|40866.4|40846.4|40866.4|40846.4|0
1725481390000|2024-09-04 20:23:10|||||||||2
1725481490000|2024-09-04 20:24:50|40866.1|40846.1|40866.1|40846.1|40866.1|40846.1|40866.1|40846.1|4
1725481500000|2024-09-04 20:25:00|40866.2|40846.2|40866.4|40846.4|40866.4|40846.4|40866.2|40846.2|0
1725481510000|2024-09-04 20:25:10|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|3
1725481520000|2024-09-04 20:25:20|40868.9|40848.9|40868.9|40848.9|40868.9|40848.9|40868.9|40848.9|1
1725481530000|2024-09-04 20:25:30|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|11
1725481570000|2024-09-04 20:26:10|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|0
1725481580000|2024-09-04 20:26:20|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|40873.7|40853.7|5
1725481590000|2024-09-04 20:26:30|40876.4|40856.4|40876.4|40856.4|40876.4|40856.4|40876.4|40856.4|2
1725481600000|2024-09-04 20:26:40|||||||||1
1725481630000|2024-09-04 20:27:10|||||||||1
1725481640000|2024-09-04 20:27:20|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|1
1725481650000|2024-09-04 20:27:30|||||||||1
1725481670000|2024-09-04 20:27:50|||||||||1
1725481720000|2024-09-04 20:28:40|||||||||1
1725481730000|2024-09-04 20:28:50|40878.7|40858.7|40881.2|40861.2|40881.2|40861.2|40878.7|40858.7|3
1725481740000|2024-09-04 20:29:00|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|5
1725481760000|2024-09-04 20:29:20|||||||||1
1725481780000|2024-09-04 20:29:40|||||||||1
1725481800000|2024-09-04 20:30:00|40885.9|40865.9|40886.2|40866.2|40886.2|40866.2|40885.9|40865.9|0
1725481810000|2024-09-04 20:30:10|40888.4|40868.4|40886.2|40866.2|40888.4|40868.4|40886.2|40866.2|0
1725481820000|2024-09-04 20:30:20|40886.4|40866.4|40886.2|40866.2|40886.4|40866.4|40886.2|40866.2|0
1725481850000|2024-09-04 20:30:50|40883.9|40863.9|40883.7|40863.7|40883.9|40863.9|40883.7|40863.7|0
1725481860000|2024-09-04 20:31:00|||||||||2
1725481880000|2024-09-04 20:31:20|40885.9|40865.9|40886.2|40866.2|40886.2|40866.2|40885.9|40865.9|1
1725481890000|2024-09-04 20:31:30|40886.4|40866.4|40886.4|40866.4|40886.4|40866.4|40886.2|40866.2|2
1725481900000|2024-09-04 20:31:40|||||||||1
1725481920000|2024-09-04 20:32:00|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|1
1725481940000|2024-09-04 20:32:20|40891.2|40871.2|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|0
1725481950000|2024-09-04 20:32:30|40895.9|40875.9|40896.2|40876.2|40896.2|40876.2|40895.9|40875.9|2
1725481980000|2024-09-04 20:33:00|40896.4|40876.4|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|1
1725481990000|2024-09-04 20:33:10|||||||||1
1725482000000|2024-09-04 20:33:20|||||||||2
1725482030000|2024-09-04 20:33:50|||||||||1
1725482060000|2024-09-04 20:34:20|||||||||1
1725482090000|2024-09-04 20:34:50|||||||||3
1725482150000|2024-09-04 20:35:50|||||||||1
1725482160000|2024-09-04 20:36:00|40896.4|40876.4|40901.2|40881.2|40901.2|40881.2|40896.4|40876.4|6
1725482190000|2024-09-04 20:36:30|||||||||3
1725482230000|2024-09-04 20:37:10|||||||||1
1725482240000|2024-09-04 20:37:20|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|0
1725482260000|2024-09-04 20:37:40|40906.4|40886.4|40906.4|40886.4|40906.4|40886.4|40906.4|40886.4|12
1725482300000|2024-09-04 20:38:20|||||||||1
1725482320000|2024-09-04 20:38:40|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|1
1725482330000|2024-09-04 20:38:50|40906.4|40886.4|40906.7|40886.7|40906.7|40886.7|40906.4|40886.4|0
1725482370000|2024-09-04 20:39:30|40906.4|40886.4|40906.7|40886.7|40906.7|40886.7|40906.4|40886.4|1
1725482390000|2024-09-04 20:39:50|40913.7|40893.7|40913.7|40893.7|40913.7|40893.7|40913.7|40893.7|15
1725482410000|2024-09-04 20:40:10|40916|40896|40916.2|40896.2|40916.2|40896.2|40916|40896|3
1725482440000|2024-09-04 20:40:40|||||||||2
1725482450000|2024-09-04 20:40:50|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|9
1725482460000|2024-09-04 20:41:00|||||||||2
1725482490000|2024-09-04 20:41:30|40923.5|40903.5|40923.5|40903.5|40923.5|40903.5|40923.5|40903.5|2
1725482510000|2024-09-04 20:41:50|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|0
1725482540000|2024-09-04 20:42:20|||||||||1
1725482550000|2024-09-04 20:42:30|||||||||1
1725482580000|2024-09-04 20:43:00|40924.2|40904.2|40931.4|40911.4|40931.4|40911.4|40924.2|40904.2|16
1725482590000|2024-09-04 20:43:10|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|2
1725482620000|2024-09-04 20:43:40|40936|40916|40936.4|40916.4|40936.4|40916.4|40933.7|40913.7|8
1725482660000|2024-09-04 20:44:20|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|0
1725482670000|2024-09-04 20:44:30|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|2
1725482690000|2024-09-04 20:44:50|40936.5|40916.5|40933.7|40913.7|40936.5|40916.5|40933.7|40913.7|3
1725482700000|2024-09-04 20:45:00|40934|40914|40938.7|40918.7|40938.7|40918.7|40934|40914|2
1725482730000|2024-09-04 20:45:30|40939|40919|40941.5|40921.5|40941.5|40921.5|40939|40919|25
1725482740000|2024-09-04 20:45:40|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|1
1725482770000|2024-09-04 20:46:10|40941.5|40921.5|40941.5|40921.5|40941.5|40921.5|40941.5|40921.5|0
1725482780000|2024-09-04 20:46:20|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|40939.2|40919.2|4
1725482790000|2024-09-04 20:46:30|40941.5|40921.5|40941.5|40921.5|40941.5|40921.5|40941.5|40921.5|1
1725482800000|2024-09-04 20:46:40|40939|40919|40939|40919|40939|40919|40939|40919|1
1725482840000|2024-09-04 20:47:20|||||||||1
1725482880000|2024-09-04 20:48:00|||||||||1
1725482910000|2024-09-04 20:48:30|||||||||1
1725482930000|2024-09-04 20:48:50|40936.7|40916.7|40938.7|40918.7|40938.7|40918.7|40936.5|40916.5|1
1725482940000|2024-09-04 20:49:00|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|0
1725482970000|2024-09-04 20:49:30|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|3
1725482980000|2024-09-04 20:49:40|40936.5|40916.5|40938.7|40918.7|40938.7|40918.7|40936.5|40916.5|11
1725483000000|2024-09-04 20:50:00|||||||||6
1725483020000|2024-09-04 20:50:20|40941|40921|40941.2|40921.2|40941.2|40921.2|40941|40921|0
1725483040000|2024-09-04 20:50:40|40939|40919|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|2
1725483050000|2024-09-04 20:50:50|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|1
1725483060000|2024-09-04 20:51:00|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1725483070000|2024-09-04 20:51:10|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|0
1725483110000|2024-09-04 20:51:50|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1725483140000|2024-09-04 20:52:20|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40936.5|40916.5|0
1725483170000|2024-09-04 20:52:50|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|2
1725483180000|2024-09-04 20:53:00|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|0
1725483200000|2024-09-04 20:53:20|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|0
1725483210000|2024-09-04 20:53:30|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|1
1725483290000|2024-09-04 20:54:50|40939|40919|40939|40919|40939|40919|40939|40919|3
1725483300000|2024-09-04 20:55:00|||||||||5
1725483370000|2024-09-04 20:56:10|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|0
1725483380000|2024-09-04 20:56:20|40939|40919|40939|40919|40939|40919|40939|40919|0
1725483390000|2024-09-04 20:56:30|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|1
1725483400000|2024-09-04 20:56:40|40939|40919|40939|40919|40939|40919|40938.7|40918.7|0
1725483410000|2024-09-04 20:56:50|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|0
1725483420000|2024-09-04 20:57:00|40939|40919|40939|40919|40939|40919|40939|40919|0
1725483430000|2024-09-04 20:57:10|40938.7|40918.7|40939|40919|40939|40919|40938.7|40918.7|0
1725483460000|2024-09-04 20:57:40|40938.7|40918.7|40938.7|40918.7|40939|40919|40938.7|40918.7|3
1725483480000|2024-09-04 20:58:00|40936.5|40916.5|40938.7|40918.7|40938.7|40918.7|40936.5|40916.5|0
1725483490000|2024-09-04 20:58:10|40938.8|40918.8|40936.5|40916.5|40938.8|40918.8|40936.5|40916.5|2
1725483500000|2024-09-04 20:58:20|||||||||1
1725483510000|2024-09-04 20:58:30|40934|40914|40936.3|40916.3|40936.3|40916.3|40934|40914|3
1725483530000|2024-09-04 20:58:50|40933.8|40913.8|40934|40914|40936.3|40916.3|40933.8|40913.8|1
1725483540000|2024-09-04 20:59:00|40933.8|40913.8|40934|40914|40936.3|40916.3|40933.8|40913.8|0
1725483560000|2024-09-04 20:59:20|40936.3|40916.3|40934|40914|40936.3|40916.3|40934|40914|0
1725483580000|2024-09-04 20:59:40|40931.5|40911.5|40931.5|40911.5|40931.5|40911.5|40931.5|40911.5|13
1725483590000|2024-09-04 20:59:50|||||||||3
1725487210000|2024-09-04 22:00:10|40922.2|40902.2|40916.9|40896.9|40922.2|40902.2|40916.9|40896.9|4
1725487220000|2024-09-04 22:00:20|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|40914.7|40894.7|6
1725487230000|2024-09-04 22:00:30|||||||||1
1725487240000|2024-09-04 22:00:40|||||||||1
1725487250000|2024-09-04 22:00:50|||||||||1
1725487310000|2024-09-04 22:01:50|40912.2|40892.2|40912.2|40892.2|40912.2|40892.2|40912.2|40892.2|3
1725487320000|2024-09-04 22:02:00|||||||||2
1725487330000|2024-09-04 22:02:10|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|4
1725487410000|2024-09-04 22:03:30|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|40916.9|40896.9|0
1725487440000|2024-09-04 22:04:00|||||||||3
1725487460000|2024-09-04 22:04:20|40917.2|40897.2|40919.4|40899.4|40919.4|40899.4|40917.2|40897.2|2
1725487490000|2024-09-04 22:04:50|40919.2|40899.2|40916.9|40896.9|40919.2|40899.2|40916.9|40896.9|2
1725487500000|2024-09-04 22:05:00|40919.2|40899.2|40921.9|40901.9|40921.9|40901.9|40919.2|40899.2|0
1725487510000|2024-09-04 22:05:10|||||||||2
1725487520000|2024-09-04 22:05:20|||||||||2
1725487530000|2024-09-04 22:05:30|||||||||1
1725487550000|2024-09-04 22:05:50|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|4
1725487560000|2024-09-04 22:06:00|40921.9|40901.9|40914.4|40894.4|40921.9|40901.9|40914.4|40894.4|6
1725487570000|2024-09-04 22:06:10|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|1
1725487580000|2024-09-04 22:06:20|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|0
1725487640000|2024-09-04 22:07:20|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|1
1725487660000|2024-09-04 22:07:40|40906.7|40886.7|40904.4|40884.4|40906.7|40886.7|40904.4|40884.4|0
1725487710000|2024-09-04 22:08:30|||||||||3
1725487740000|2024-09-04 22:09:00|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|0
1725487750000|2024-09-04 22:09:10|40902|40882|40902|40882|40902|40882|40902|40882|4
1725487760000|2024-09-04 22:09:20|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|1
1725487770000|2024-09-04 22:09:30|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|2
1725487780000|2024-09-04 22:09:40|40902|40882|40902|40882|40902|40882|40902|40882|0
1725487810000|2024-09-04 22:10:10|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|40904.5|40884.5|2
1725487820000|2024-09-04 22:10:20|40902|40882|40902|40882|40902|40882|40902|40882|0
1725487830000|2024-09-04 22:10:30|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|40899.7|40879.7|2
1725487860000|2024-09-04 22:11:00|||||||||1
1725487890000|2024-09-04 22:11:30|||||||||3
1725487930000|2024-09-04 22:12:10|||||||||1
1725488000000|2024-09-04 22:13:20|||||||||3
1725488040000|2024-09-04 22:14:00|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|2
1725488120000|2024-09-04 22:15:20|||||||||1
1725488150000|2024-09-04 22:15:50|40897|40877|40897|40877|40897|40877|40897|40877|2
1725488160000|2024-09-04 22:16:00|||||||||4
1725488180000|2024-09-04 22:16:20|||||||||1
1725488190000|2024-09-04 22:16:30|||||||||1
1725488350000|2024-09-04 22:19:10|||||||||15
1725488400000|2024-09-04 22:20:00|40897.2|40877.2|40897.5|40877.5|40897.5|40877.5|40894.7|40874.7|2
1725488410000|2024-09-04 22:20:10|||||||||13
1725488430000|2024-09-04 22:20:30|40898|40878|40898|40878|40898|40878|40898|40878|0
1725488460000|2024-09-04 22:21:00|40897.5|40877.5|40897.5|40877.5|40897.5|40877.5|40897.5|40877.5|0
1725488490000|2024-09-04 22:21:30|40895|40875|40895|40875|40895|40875|40895|40875|2
1725488520000|2024-09-04 22:22:00|||||||||1
1725488550000|2024-09-04 22:22:30|||||||||1
1725488570000|2024-09-04 22:22:50|||||||||1
1725488640000|2024-09-04 22:24:00|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|0
1725488710000|2024-09-04 22:25:10|||||||||1
1725488750000|2024-09-04 22:25:50|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|1
1725488890000|2024-09-04 22:28:10|40892.3|40872.3|40890|40870|40892.3|40872.3|40890|40870|0
1725488930000|2024-09-04 22:28:50|40892.3|40872.3|40890|40870|40892.3|40872.3|40890|40870|0
1725488960000|2024-09-04 22:29:20|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|40889.8|40869.8|0
1725489060000|2024-09-04 22:31:00|||||||||2
1725489090000|2024-09-04 22:31:30|40890|40870|40892.3|40872.3|40892.3|40872.3|40890|40870|1
1725489140000|2024-09-04 22:32:20|||||||||2
1725489230000|2024-09-04 22:33:50|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|1
1725489260000|2024-09-04 22:34:20|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|6
1725489290000|2024-09-04 22:34:50|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|0
1725489420000|2024-09-04 22:37:00|40894.8|40874.8|40894.8|40874.8|40897|40877|40894.8|40874.8|4
1725489440000|2024-09-04 22:37:20|40897|40877|40894.8|40874.8|40897|40877|40894.8|40874.8|0
1725489460000|2024-09-04 22:37:40|40897|40877|40897|40877|40897|40877|40897|40877|1
1725489480000|2024-09-04 22:38:00|||||||||1
1725489690000|2024-09-04 22:41:30|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|1
1725489750000|2024-09-04 22:42:30|||||||||1
1725489770000|2024-09-04 22:42:50|40897.3|40877.3|40902.5|40882.5|40902.5|40882.5|40897.3|40877.3|15
1725489820000|2024-09-04 22:43:40|40904.8|40884.8|40905|40885|40905|40885|40904.8|40884.8|1
1725489830000|2024-09-04 22:43:50|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|0
1725489980000|2024-09-04 22:46:20|||||||||3
1725490020000|2024-09-04 22:47:00|40904.6|40884.6|40902.3|40882.3|40904.6|40884.6|40902.3|40882.3|4
1725490120000|2024-09-04 22:48:40|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|0
1725490140000|2024-09-04 22:49:00|40902.3|40882.3|40902.6|40882.6|40902.6|40882.6|40902.3|40882.3|0
1725490190000|2024-09-04 22:49:50|40900.3|40880.3|40900.1|40880.1|40900.3|40880.3|40900.1|40880.1|1
1725490220000|2024-09-04 22:50:20|40900.6|40880.6|40902.8|40882.8|40902.8|40882.8|40900.6|40880.6|4
1725490230000|2024-09-04 22:50:30|40900.6|40880.6|40902.8|40882.8|40902.8|40882.8|40900.6|40880.6|0
1725490240000|2024-09-04 22:50:40|40900.6|40880.6|40900.1|40880.1|40900.6|40880.6|40900.1|40880.1|0
1725490390000|2024-09-04 22:53:10|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725490420000|2024-09-04 22:53:40|40900.6|40880.6|40900.3|40880.3|40900.6|40880.6|40900.3|40880.3|1
1725490470000|2024-09-04 22:54:30|||||||||1
1725490490000|2024-09-04 22:54:50|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|1
1725490500000|2024-09-04 22:55:00|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725490530000|2024-09-04 22:55:30|40900.6|40880.6|40900.3|40880.3|40900.6|40880.6|40900.3|40880.3|0
1725490540000|2024-09-04 22:55:40|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|0
1725490550000|2024-09-04 22:55:50|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725490560000|2024-09-04 22:56:00|||||||||1
1725490620000|2024-09-04 22:57:00|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.3|40880.3|0
1725490640000|2024-09-04 22:57:20|40898.3|40878.3|40900.6|40880.6|40900.6|40880.6|40898.3|40878.3|0
1725490680000|2024-09-04 22:58:00|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725490690000|2024-09-04 22:58:10|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|0
1725490700000|2024-09-04 22:58:20|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725490710000|2024-09-04 22:58:30|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|0
1725490720000|2024-09-04 22:58:40|40900.3|40880.3|40900.6|40880.6|40900.6|40880.6|40900.3|40880.3|0
1725490800000|2024-09-04 23:00:00|40900.1|40880.1|40900.3|40880.3|40900.3|40880.3|40897.8|40877.8|4
1725490810000|2024-09-04 23:00:10|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|0
1725490860000|2024-09-04 23:01:00|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725490890000|2024-09-04 23:01:30|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|1
1725490930000|2024-09-04 23:02:10|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725490950000|2024-09-04 23:02:30|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|0
1725490980000|2024-09-04 23:03:00|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725490990000|2024-09-04 23:03:10|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|4
1725491000000|2024-09-04 23:03:20|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|0
1725491010000|2024-09-04 23:03:30|40902.6|40882.6|40902.9|40882.9|40902.9|40882.9|40902.6|40882.6|2
1725491020000|2024-09-04 23:03:40|||||||||1
1725491030000|2024-09-04 23:03:50|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725491040000|2024-09-04 23:04:00|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|1
1725491050000|2024-09-04 23:04:10|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725491130000|2024-09-04 23:05:30|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|1
1725491190000|2024-09-04 23:06:30|||||||||1
1725491330000|2024-09-04 23:08:50|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|2
1725491430000|2024-09-04 23:10:30|40900.4|40880.4|40902.9|40882.9|40902.9|40882.9|40900.4|40880.4|6
1725491510000|2024-09-04 23:11:50|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|1
1725491560000|2024-09-04 23:12:40|||||||||1
1725491590000|2024-09-04 23:13:10|40907.4|40887.4|40907.4|40887.4|40907.4|40887.4|40907.4|40887.4|0
1725491640000|2024-09-04 23:14:00|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|1
1725491690000|2024-09-04 23:14:50|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|0
1725491760000|2024-09-04 23:16:00|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1725491810000|2024-09-04 23:16:50|||||||||3
1725491820000|2024-09-04 23:17:00|40900.4|40880.4|40897.9|40877.9|40900.4|40880.4|40897.9|40877.9|2
1725491860000|2024-09-04 23:17:40|||||||||1
1725491920000|2024-09-04 23:18:40|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|0
1725491930000|2024-09-04 23:18:50|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|1
1725491960000|2024-09-04 23:19:20|||||||||2
1725491990000|2024-09-04 23:19:50|40895.4|40875.4|40897.7|40877.7|40897.7|40877.7|40895.4|40875.4|1
1725492050000|2024-09-04 23:20:50|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|0
1725492060000|2024-09-04 23:21:00|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|2
1725492100000|2024-09-04 23:21:40|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|2
1725492140000|2024-09-04 23:22:20|||||||||3
1725492200000|2024-09-04 23:23:20|40892.9|40872.9|40890.4|40870.4|40892.9|40872.9|40890.4|40870.4|2
1725492250000|2024-09-04 23:24:10|||||||||5
1725492260000|2024-09-04 23:24:20|||||||||1
1725492270000|2024-09-04 23:24:30|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|2
1725492290000|2024-09-04 23:24:50|40887.7|40867.7|40887.9|40867.9|40887.9|40867.9|40887.7|40867.7|0
1725492300000|2024-09-04 23:25:00|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|0
1725492310000|2024-09-04 23:25:10|||||||||1
1725492340000|2024-09-04 23:25:40|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|3
1725492360000|2024-09-04 23:26:00|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|0
1725492370000|2024-09-04 23:26:10|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|2
1725492550000|2024-09-04 23:29:10|||||||||2
1725492560000|2024-09-04 23:29:20|||||||||2
1725492580000|2024-09-04 23:29:40|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|40892.7|40872.7|0
1725492590000|2024-09-04 23:29:50|||||||||1
1725492600000|2024-09-04 23:30:00|40895.2|40875.2|40895.4|40875.4|40895.4|40875.4|40895.2|40875.2|5
1725492620000|2024-09-04 23:30:20|||||||||1
1725492630000|2024-09-04 23:30:30|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|1
1725492710000|2024-09-04 23:31:50|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|1
1725492720000|2024-09-04 23:32:00|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|1
1725492730000|2024-09-04 23:32:10|40900|40880|40900|40880|40900|40880|40900|40880|0
1725492750000|2024-09-04 23:32:30|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|40897.7|40877.7|0
1725492820000|2024-09-04 23:33:40|40900|40880|40900|40880|40900|40880|40900|40880|0
1725492900000|2024-09-04 23:35:00|40900.2|40880.2|40900|40880|40900.2|40880.2|40900|40880|1
1725492920000|2024-09-04 23:35:20|40900.2|40880.2|40902.5|40882.5|40902.5|40882.5|40900|40880|3
1725492930000|2024-09-04 23:35:30|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|0
1725492970000|2024-09-04 23:36:10|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|1
1725492990000|2024-09-04 23:36:30|40902.7|40882.7|40902.7|40882.7|40902.7|40882.7|40902.7|40882.7|2
1725493040000|2024-09-04 23:37:20|||||||||3
1725493050000|2024-09-04 23:37:30|40902.5|40882.5|40900.2|40880.2|40902.5|40882.5|40900.2|40880.2|1
1725493170000|2024-09-04 23:39:30|||||||||1
1725493210000|2024-09-04 23:40:10|40902.5|40882.5|40902.7|40882.7|40902.7|40882.7|40902.5|40882.5|6
1725493220000|2024-09-04 23:40:20|||||||||2
1725493230000|2024-09-04 23:40:30|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|15
1725493240000|2024-09-04 23:40:40|||||||||1
1725493250000|2024-09-04 23:40:50|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|0
1725493290000|2024-09-04 23:41:30|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|2
1725493360000|2024-09-04 23:42:40|40903|40883|40897.7|40877.7|40903|40883|40897.7|40877.7|2
1725493370000|2024-09-04 23:42:50|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|3
1725493380000|2024-09-04 23:43:00|40893.2|40873.2|40895.5|40875.5|40895.5|40875.5|40893.2|40873.2|3
1725493390000|2024-09-04 23:43:10|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|2
1725493410000|2024-09-04 23:43:30|40890.7|40870.7|40890.7|40870.7|40890.7|40870.7|40890.7|40870.7|0
1725493420000|2024-09-04 23:43:40|40888|40868|40888|40868|40888|40868|40888|40868|2
1725493480000|2024-09-04 23:44:40|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|1
1725493510000|2024-09-04 23:45:10|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|40885.2|40865.2|2
1725493620000|2024-09-04 23:47:00|40882.7|40862.7|40885.2|40865.2|40885.2|40865.2|40882.7|40862.7|1
1725493640000|2024-09-04 23:47:20|40885|40865|40882.7|40862.7|40885|40865|40882.7|40862.7|2
1725493680000|2024-09-04 23:48:00|||||||||1
1725493690000|2024-09-04 23:48:10|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|4
1725493730000|2024-09-04 23:48:50|40878|40858|40878|40858|40878|40858|40878|40858|3
1725493740000|2024-09-04 23:49:00|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|4
1725493760000|2024-09-04 23:49:20|40875.2|40855.2|40873|40853|40875.2|40855.2|40873|40853|1
1725493790000|2024-09-04 23:49:50|||||||||1
1725493810000|2024-09-04 23:50:10|40875.3|40855.3|40872.8|40852.8|40875.3|40855.3|40872.8|40852.8|0
1725493820000|2024-09-04 23:50:20|40875|40855|40873|40853|40875.3|40855.3|40873|40853|0
1725493830000|2024-09-04 23:50:30|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|40875.3|40855.3|0
1725493840000|2024-09-04 23:50:40|40875.5|40855.5|40877.8|40857.8|40877.8|40857.8|40875.5|40855.5|4
1725493950000|2024-09-04 23:52:30|40878|40858|40878|40858|40878|40858|40878|40858|0
1725493980000|2024-09-04 23:53:00|||||||||1
1725494040000|2024-09-04 23:54:00|40880.3|40860.3|40878|40858|40880.3|40860.3|40878|40858|2
1725494080000|2024-09-04 23:54:40|40878.3|40858.3|40878.3|40858.3|40878.3|40858.3|40878.3|40858.3|0
1725494090000|2024-09-04 23:54:50|40880.5|40860.5|40878|40858|40880.5|40860.5|40878|40858|4
1725494110000|2024-09-04 23:55:10|40878.3|40858.3|40878.3|40858.3|40878.3|40858.3|40878.3|40858.3|0
1725494160000|2024-09-04 23:56:00|40880.5|40860.5|40878.3|40858.3|40880.5|40860.5|40878.3|40858.3|0
1725494230000|2024-09-04 23:57:10|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|11
1725494240000|2024-09-04 23:57:20|||||||||1
1725494280000|2024-09-04 23:58:00|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|7
1725494370000|2024-09-04 23:59:30|||||||||1
1725494380000|2024-09-04 23:59:40|40878|40858|40878|40858|40878|40858|40878|40858|0
1725494390000|2024-09-04 23:59:50|40880.3|40860.3|40880.5|40860.5|40880.5|40860.5|40880.3|40860.3|8
1725494410000|2024-09-05 00:00:10|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|0
1725494420000|2024-09-05 00:00:20|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|1
1725494430000|2024-09-05 00:00:30|40882.8|40862.8|40888|40868|40888|40868|40882.8|40862.8|11
1725494440000|2024-09-05 00:00:40|||||||||7
1725494460000|2024-09-05 00:01:00|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|0
1725494470000|2024-09-05 00:01:10|||||||||3
1725494480000|2024-09-05 00:01:20|40888|40868|40888|40868|40888|40868|40888|40868|3
1725494490000|2024-09-05 00:01:30|||||||||1
1725494530000|2024-09-05 00:02:10|40890.5|40870.5|40893|40873|40893|40873|40890.5|40870.5|11
1725494550000|2024-09-05 00:02:30|40895.3|40875.3|40893|40873|40895.3|40875.3|40893|40873|0
1725494570000|2024-09-05 00:02:50|||||||||4
1725494580000|2024-09-05 00:03:00|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|6
1725494590000|2024-09-05 00:03:10|40898|40878|40897.8|40877.8|40898|40878|40897.8|40877.8|8
1725494610000|2024-09-05 00:03:30|||||||||3
1725494630000|2024-09-05 00:03:50|40900|40880|40900|40880|40900|40880|40900|40880|2
1725494660000|2024-09-05 00:04:20|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|2
1725494670000|2024-09-05 00:04:30|40900.5|40880.5|40905.3|40885.3|40905.3|40885.3|40900.5|40880.5|3
1725494690000|2024-09-05 00:04:50|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|7
1725494700000|2024-09-05 00:05:00|40905.3|40885.3|40907.8|40887.8|40907.8|40887.8|40905.3|40885.3|2
1725494720000|2024-09-05 00:05:20|40907.6|40887.6|40905.3|40885.3|40907.6|40887.6|40905.3|40885.3|0
1725494740000|2024-09-05 00:05:40|||||||||2
1725494760000|2024-09-05 00:06:00|40902.8|40882.8|40900.3|40880.3|40902.8|40882.8|40900.3|40880.3|1
1725494780000|2024-09-05 00:06:20|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|2
1725494800000|2024-09-05 00:06:40|40895.3|40875.3|40892.8|40872.8|40895.3|40875.3|40892.8|40872.8|3
1725494830000|2024-09-05 00:07:10|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|40890.5|40870.5|2
1725494840000|2024-09-05 00:07:20|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|0
1725494870000|2024-09-05 00:07:50|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|0
1725494900000|2024-09-05 00:08:20|40895.6|40875.6|40895.3|40875.3|40897.8|40877.8|40895.3|40875.3|0
1725494910000|2024-09-05 00:08:30|40897.6|40877.6|40900.3|40880.3|40900.3|40880.3|40897.6|40877.6|0
1725494920000|2024-09-05 00:08:40|||||||||1
1725494950000|2024-09-05 00:09:10|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1725494960000|2024-09-05 00:09:20|40900.3|40880.3|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|3
1725494970000|2024-09-05 00:09:30|||||||||1
1725494990000|2024-09-05 00:09:50|40905.1|40885.1|40905.3|40885.3|40905.3|40885.3|40905.1|40885.1|6
1725495000000|2024-09-05 00:10:00|40903.1|40883.1|40900.6|40880.6|40903.1|40883.1|40900.6|40880.6|1
1725495010000|2024-09-05 00:10:10|40902.8|40882.8|40905.3|40885.3|40905.3|40885.3|40902.8|40882.8|0
1725495020000|2024-09-05 00:10:20|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|0
1725495030000|2024-09-05 00:10:30|40900.6|40880.6|40900.3|40880.3|40900.6|40880.6|40900.3|40880.3|0
1725495060000|2024-09-05 00:11:00|40902.6|40882.6|40902.8|40882.8|40902.8|40882.8|40902.6|40882.6|0
1725495070000|2024-09-05 00:11:10|40900.6|40880.6|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|0
1725495100000|2024-09-05 00:11:40|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|3
1725495110000|2024-09-05 00:11:50|40907.8|40887.8|40910.3|40890.3|40910.3|40890.3|40907.8|40887.8|6
1725495120000|2024-09-05 00:12:00|40910.1|40890.1|40910.3|40890.3|40910.3|40890.3|40910.1|40890.1|0
1725495130000|2024-09-05 00:12:10|40908.1|40888.1|40907.8|40887.8|40908.1|40888.1|40907.8|40887.8|5
1725495140000|2024-09-05 00:12:20|||||||||3
1725495160000|2024-09-05 00:12:40|40907.6|40887.6|40905.3|40885.3|40907.6|40887.6|40905.3|40885.3|1
1725495180000|2024-09-05 00:13:00|40905.1|40885.1|40905.3|40885.3|40905.3|40885.3|40902.8|40882.8|4
1725495200000|2024-09-05 00:13:20|||||||||3
1725495220000|2024-09-05 00:13:40|40907.6|40887.6|40910.1|40890.1|40910.1|40890.1|40907.6|40887.6|6
1725495230000|2024-09-05 00:13:50|||||||||1
1725495240000|2024-09-05 00:14:00|||||||||1
1725495260000|2024-09-05 00:14:20|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|0
1725495280000|2024-09-05 00:14:40|40910.1|40890.1|40910.3|40890.3|40910.3|40890.3|40910.1|40890.1|2
1725495290000|2024-09-05 00:14:50|40912.6|40892.6|40907.8|40887.8|40912.8|40892.8|40907.8|40887.8|1
1725495300000|2024-09-05 00:15:00|||||||||1
1725495330000|2024-09-05 00:15:30|40910.3|40890.3|40907.8|40887.8|40910.3|40890.3|40907.8|40887.8|8
1725495350000|2024-09-05 00:15:50|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|1
1725495390000|2024-09-05 00:16:30|||||||||2
1725495410000|2024-09-05 00:16:50|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|0
1725495420000|2024-09-05 00:17:00|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|40902.8|40882.8|9
1725495430000|2024-09-05 00:17:10|40905.3|40885.3|40902.8|40882.8|40905.3|40885.3|40902.8|40882.8|3
1725495440000|2024-09-05 00:17:20|40905.1|40885.1|40905.3|40885.3|40907.8|40887.8|40905.1|40885.1|1
1725495460000|2024-09-05 00:17:40|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40905.3|40885.3|0
1725495470000|2024-09-05 00:17:50|||||||||1
1725495490000|2024-09-05 00:18:10|40907.6|40887.6|40907.8|40887.8|40907.8|40887.8|40907.6|40887.6|0
1725495510000|2024-09-05 00:18:30|||||||||1
1725495520000|2024-09-05 00:18:40|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|0
1725495540000|2024-09-05 00:19:00|40902.8|40882.8|40900.3|40880.3|40902.8|40882.8|40900.3|40880.3|7
1725495590000|2024-09-05 00:19:50|40902.8|40882.8|40900.3|40880.3|40902.8|40882.8|40900.3|40880.3|9
1725495620000|2024-09-05 00:20:20|||||||||1
1725495640000|2024-09-05 00:20:40|40898.1|40878.1|40900.3|40880.3|40900.3|40880.3|40898.1|40878.1|1
1725495680000|2024-09-05 00:21:20|40898.1|40878.1|40897.8|40877.8|40898.1|40878.1|40897.8|40877.8|0
1725495690000|2024-09-05 00:21:30|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1725495720000|2024-09-05 00:22:00|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|5
1725495740000|2024-09-05 00:22:20|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|0
1725495750000|2024-09-05 00:22:30|40903.1|40883.1|40905.4|40885.4|40905.4|40885.4|40903.1|40883.1|2
1725495770000|2024-09-05 00:22:50|40907.6|40887.6|40907.9|40887.9|40907.9|40887.9|40907.6|40887.6|0
1725495780000|2024-09-05 00:23:00|||||||||1
1725495840000|2024-09-05 00:24:00|||||||||1
1725495850000|2024-09-05 00:24:10|||||||||1
1725495890000|2024-09-05 00:24:50|40905.4|40885.4|40902.9|40882.9|40905.4|40885.4|40902.9|40882.9|5
1725495900000|2024-09-05 00:25:00|||||||||1
1725495920000|2024-09-05 00:25:20|40903.1|40883.1|40905.4|40885.4|40905.4|40885.4|40903.1|40883.1|1
1725495930000|2024-09-05 00:25:30|40903.1|40883.1|40902.9|40882.9|40903.1|40883.1|40902.9|40882.9|0
1725495940000|2024-09-05 00:25:40|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|1
1725496000000|2024-09-05 00:26:40|||||||||1
1725496010000|2024-09-05 00:26:50|||||||||1
1725496020000|2024-09-05 00:27:00|||||||||2
1725496070000|2024-09-05 00:27:50|||||||||1
1725496080000|2024-09-05 00:28:00|40902.9|40882.9|40900.4|40880.4|40902.9|40882.9|40900.4|40880.4|0
1725496100000|2024-09-05 00:28:20|||||||||2
1725496110000|2024-09-05 00:28:30|||||||||1
1725496120000|2024-09-05 00:28:40|40900.1|40880.1|40897.9|40877.9|40900.1|40880.1|40897.9|40877.9|0
1725496150000|2024-09-05 00:29:10|40895.4|40875.4|40892.9|40872.9|40895.4|40875.4|40892.9|40872.9|4
1725496180000|2024-09-05 00:29:40|40895.1|40875.1|40895.4|40875.4|40895.4|40875.4|40895.1|40875.1|0
1725496190000|2024-09-05 00:29:50|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|2
1725496210000|2024-09-05 00:30:10|40895.4|40875.4|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|0
1725496220000|2024-09-05 00:30:20|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|0
1725496230000|2024-09-05 00:30:30|||||||||2
1725496260000|2024-09-05 00:31:00|40895.6|40875.6|40895.1|40875.1|40895.6|40875.6|40895.1|40875.1|1
1725496280000|2024-09-05 00:31:20|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|2
1725496290000|2024-09-05 00:31:30|||||||||2
1725496300000|2024-09-05 00:31:40|40890.6|40870.6|40892.9|40872.9|40892.9|40872.9|40890.6|40870.6|3
1725496310000|2024-09-05 00:31:50|40892.6|40872.6|40890.4|40870.4|40892.6|40872.6|40890.4|40870.4|0
1725496320000|2024-09-05 00:32:00|||||||||1
1725496340000|2024-09-05 00:32:20|40888.1|40868.1|40887.9|40867.9|40888.1|40868.1|40887.9|40867.9|1
1725496360000|2024-09-05 00:32:40|||||||||2
1725496380000|2024-09-05 00:33:00|||||||||3
1725496430000|2024-09-05 00:33:50|40885.6|40865.6|40885.4|40865.4|40885.6|40865.6|40885.4|40865.4|0
1725496440000|2024-09-05 00:34:00|40883.1|40863.1|40878.1|40858.1|40883.1|40863.1|40878.1|40858.1|12
1725496450000|2024-09-05 00:34:10|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|4
1725496460000|2024-09-05 00:34:20|40872.9|40852.9|40872.9|40852.9|40872.9|40852.9|40872.9|40852.9|1
1725496470000|2024-09-05 00:34:30|40870.4|40850.4|40860.6|40840.6|40870.4|40850.4|40860.6|40840.6|7
1725496490000|2024-09-05 00:34:50|40860.4|40840.4|40860.4|40840.4|40860.4|40840.4|40860.4|40840.4|7
1725496520000|2024-09-05 00:35:20|40857.9|40837.9|40857.9|40837.9|40857.9|40837.9|40857.9|40837.9|0
1725496530000|2024-09-05 00:35:30|40855.6|40835.6|40847.9|40827.9|40855.6|40835.6|40847.9|40827.9|10
1725496540000|2024-09-05 00:35:40|||||||||1
1725496550000|2024-09-05 00:35:50|||||||||1
1725496580000|2024-09-05 00:36:20|||||||||1
1725496610000|2024-09-05 00:36:50|40845.6|40825.6|40847.9|40827.9|40847.9|40827.9|40845.6|40825.6|3
1725496620000|2024-09-05 00:37:00|||||||||2
1725496640000|2024-09-05 00:37:20|40852.9|40832.9|40852.9|40832.9|40852.9|40832.9|40852.9|40832.9|3
1725496660000|2024-09-05 00:37:40|40850.6|40830.6|40852.9|40832.9|40852.9|40832.9|40850.6|40830.6|0
1725496670000|2024-09-05 00:37:50|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|2
1725496690000|2024-09-05 00:38:10|||||||||4
1725496710000|2024-09-05 00:38:30|40857.9|40837.9|40860.2|40840.2|40860.2|40840.2|40857.9|40837.9|1
1725496720000|2024-09-05 00:38:40|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|5
1725496730000|2024-09-05 00:38:50|40863.4|40843.4|40863.4|40843.4|40863.4|40843.4|40863.4|40843.4|0
1725496740000|2024-09-05 00:39:00|40865.6|40845.6|40867.9|40847.9|40867.9|40847.9|40865.6|40845.6|4
1725496770000|2024-09-05 00:39:30|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|1
1725496780000|2024-09-05 00:39:40|40870.2|40850.2|40867.9|40847.9|40870.2|40850.2|40867.9|40847.9|0
1725496800000|2024-09-05 00:40:00|40868.2|40848.2|40870.4|40850.4|40870.4|40850.4|40868.2|40848.2|1
1725496810000|2024-09-05 00:40:10|40870.2|40850.2|40865.7|40845.7|40870.2|40850.2|40865.7|40845.7|0
1725496820000|2024-09-05 00:40:20|40867.9|40847.9|40870.2|40850.2|40870.2|40850.2|40867.9|40847.9|2
1725496830000|2024-09-05 00:40:30|40870.4|40850.4|40870.4|40850.4|40872.7|40852.7|40870.4|40850.4|0
1725496840000|2024-09-05 00:40:40|40872.7|40852.7|40867.9|40847.9|40872.7|40852.7|40867.9|40847.9|1
1725496860000|2024-09-05 00:41:00|40870.2|40850.2|40870.4|40850.4|40870.4|40850.4|40870.2|40850.2|2
1725496880000|2024-09-05 00:41:20|40872.7|40852.7|40872.9|40852.9|40872.9|40852.9|40872.7|40852.7|1
1725496910000|2024-09-05 00:41:50|40875.2|40855.2|40872.7|40852.7|40875.2|40855.2|40872.7|40852.7|1
1725496920000|2024-09-05 00:42:00|||||||||6
1725496950000|2024-09-05 00:42:30|40875.2|40855.2|40875.2|40855.2|40875.2|40855.2|40875.2|40855.2|0
1725496960000|2024-09-05 00:42:40|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|0
1725496980000|2024-09-05 00:43:00|40875.2|40855.2|40872.9|40852.9|40875.2|40855.2|40872.9|40852.9|1
1725496990000|2024-09-05 00:43:10|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|0
1725497030000|2024-09-05 00:43:50|40870.4|40850.4|40867.9|40847.9|40870.4|40850.4|40867.9|40847.9|3
1725497060000|2024-09-05 00:44:20|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|0
1725497070000|2024-09-05 00:44:30|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|0
1725497080000|2024-09-05 00:44:40|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|0
1725497100000|2024-09-05 00:45:00|40872.7|40852.7|40875.2|40855.2|40875.2|40855.2|40872.7|40852.7|1
1725497110000|2024-09-05 00:45:10|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|40877.7|40857.7|1
1725497130000|2024-09-05 00:45:30|40880.2|40860.2|40880.4|40860.4|40880.4|40860.4|40880.2|40860.2|0
1725497150000|2024-09-05 00:45:50|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|40882.7|40862.7|0
1725497160000|2024-09-05 00:46:00|40882.9|40862.9|40885.2|40865.2|40885.2|40865.2|40882.9|40862.9|1
1725497180000|2024-09-05 00:46:20|40882.7|40862.7|40885.2|40865.2|40885.2|40865.2|40882.7|40862.7|0
1725497220000|2024-09-05 00:47:00|40882.7|40862.7|40885.2|40865.2|40885.2|40865.2|40882.7|40862.7|0
1725497240000|2024-09-05 00:47:20|40887.4|40867.4|40882.9|40862.9|40887.7|40867.7|40882.9|40862.9|1
1725497270000|2024-09-05 00:47:50|40885.2|40865.2|40887.9|40867.9|40887.9|40867.9|40885.2|40865.2|1
1725497290000|2024-09-05 00:48:10|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|2
1725497300000|2024-09-05 00:48:20|||||||||1
1725497310000|2024-09-05 00:48:30|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|0
1725497320000|2024-09-05 00:48:40|40882.9|40862.9|40885.4|40865.4|40885.4|40865.4|40882.9|40862.9|1
1725497330000|2024-09-05 00:48:50|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|40887.7|40867.7|1
1725497350000|2024-09-05 00:49:10|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|1
1725497370000|2024-09-05 00:49:30|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|0
1725497380000|2024-09-05 00:49:40|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|0
1725497390000|2024-09-05 00:49:50|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|0
1725497400000|2024-09-05 00:50:00|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40885.4|40865.4|6
1725497410000|2024-09-05 00:50:10|40890.4|40870.4|40887.9|40867.9|40890.4|40870.4|40887.9|40867.9|0
1725497420000|2024-09-05 00:50:20|40890.2|40870.2|40892.9|40872.9|40892.9|40872.9|40890.2|40870.2|1
1725497430000|2024-09-05 00:50:30|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|0
1725497440000|2024-09-05 00:50:40|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|0
1725497450000|2024-09-05 00:50:50|40890.2|40870.2|40887.9|40867.9|40890.4|40870.4|40887.9|40867.9|0
1725497460000|2024-09-05 00:51:00|||||||||2
1725497470000|2024-09-05 00:51:10|40885.7|40865.7|40885.4|40865.4|40885.7|40865.7|40885.4|40865.4|0
1725497480000|2024-09-05 00:51:20|40882.9|40862.9|40885.4|40865.4|40885.4|40865.4|40882.9|40862.9|2
1725497510000|2024-09-05 00:51:50|40882.9|40862.9|40880.4|40860.4|40882.9|40862.9|40880.4|40860.4|0
1725497540000|2024-09-05 00:52:20|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40880.4|40860.4|0
1725497550000|2024-09-05 00:52:30|40885.2|40865.2|40885.4|40865.4|40885.4|40865.4|40885.2|40865.2|3
1725497560000|2024-09-05 00:52:40|40883.2|40863.2|40885.4|40865.4|40885.4|40865.4|40882.9|40862.9|3
1725497610000|2024-09-05 00:53:30|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|0
1725497630000|2024-09-05 00:53:50|||||||||1
1725497650000|2024-09-05 00:54:10|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|1
1725497670000|2024-09-05 00:54:30|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|1
1725497690000|2024-09-05 00:54:50|40883|40863|40885.5|40865.5|40885.5|40865.5|40880.5|40860.5|3
1725497730000|2024-09-05 00:55:30|40883|40863|40883|40863|40883|40863|40883|40863|0
1725497780000|2024-09-05 00:56:20|40880.5|40860.5|40878|40858|40880.5|40860.5|40878|40858|2
1725497820000|2024-09-05 00:57:00|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|40873.2|40853.2|1
1725497830000|2024-09-05 00:57:10|||||||||1
1725497840000|2024-09-05 00:57:20|||||||||1
1725497860000|2024-09-05 00:57:40|40873|40853|40873|40853|40873|40853|40873|40853|0
1725497870000|2024-09-05 00:57:50|40875.2|40855.2|40873|40853|40875.2|40855.2|40873|40853|8
1725497910000|2024-09-05 00:58:30|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|3
1725497920000|2024-09-05 00:58:40|40873.5|40853.5|40875.7|40855.7|40875.7|40855.7|40873.5|40853.5|1
1725497940000|2024-09-05 00:59:00|40876|40856|40878.5|40858.5|40878.5|40858.5|40876|40856|8
1725497950000|2024-09-05 00:59:10|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|40880.7|40860.7|0
1725497960000|2024-09-05 00:59:20|40883|40863|40883.2|40863.2|40883.2|40863.2|40883|40863|2
1725497970000|2024-09-05 00:59:30|40886|40866|40888.2|40868.2|40888.2|40868.2|40886|40866|1
1725497990000|2024-09-05 00:59:50|40888.5|40868.5|40893.2|40873.2|40893.2|40873.2|40888.5|40868.5|0
1725498000000|2024-09-05 01:00:00|40897.7|40877.7|40908.2|40888.2|40928.2|40908.2|40897.7|40877.7|25
1725498010000|2024-09-05 01:00:10|40906|40886|40885.5|40865.5|40906|40886|40885.5|40865.5|5
1725498020000|2024-09-05 01:00:20|40883.2|40863.2|40880.5|40860.5|40883.2|40863.2|40875.7|40855.7|6
1725498030000|2024-09-05 01:00:30|40880.7|40860.7|40872.5|40852.5|40880.7|40860.7|40870.2|40850.2|2
1725498040000|2024-09-05 01:00:40|40872.7|40852.7|40878|40858|40878|40858|40870.7|40850.7|1
1725498050000|2024-09-05 01:00:50|40875.7|40855.7|40880.7|40860.7|40880.7|40860.7|40875.7|40855.7|3
1725498060000|2024-09-05 01:01:00|40883|40863|40875.7|40855.7|40883|40863|40875.7|40855.7|4
1725498070000|2024-09-05 01:01:10|40875.5|40855.5|40878|40858|40878|40858|40875.5|40855.5|1
1725498080000|2024-09-05 01:01:20|40875.7|40855.7|40877.7|40857.7|40880.2|40860.2|40875.7|40855.7|2
1725498090000|2024-09-05 01:01:30|40878|40858|40875.2|40855.2|40878|40858|40870.7|40850.7|2
1725498100000|2024-09-05 01:01:40|40873|40853|40868.2|40848.2|40875.7|40855.7|40868.2|40848.2|9
1725498110000|2024-09-05 01:01:50|40868|40848|40868|40848|40870.7|40850.7|40868|40848|3
1725498120000|2024-09-05 01:02:00|40868.2|40848.2|40858|40838|40868.2|40848.2|40855.7|40835.7|7
1725498130000|2024-09-05 01:02:10|40860.2|40840.2|40868|40848|40870.2|40850.2|40860.2|40840.2|3
1725498140000|2024-09-05 01:02:20|40870.2|40850.2|40865.7|40845.7|40870.5|40850.5|40865.7|40845.7|2
1725498150000|2024-09-05 01:02:30|40865.5|40845.5|40860.5|40840.5|40865.5|40845.5|40860.5|40840.5|8
1725498160000|2024-09-05 01:02:40|40863|40843|40860.7|40840.7|40863|40843|40858.2|40838.2|2
1725498170000|2024-09-05 01:02:50|40860.5|40840.5|40865.5|40845.5|40865.5|40845.5|40860.5|40840.5|3
1725498180000|2024-09-05 01:03:00|40868|40848|40865.5|40845.5|40870.2|40850.2|40865.5|40845.5|1
1725498190000|2024-09-05 01:03:10|40868|40848|40860.5|40840.5|40868|40848|40860.5|40840.5|3
1725498200000|2024-09-05 01:03:20|40860.7|40840.7|40858|40838|40860.7|40840.7|40858|40838|1
1725498210000|2024-09-05 01:03:30|40858.2|40838.2|40855.7|40835.7|40858.2|40838.2|40855.7|40835.7|0
1725498220000|2024-09-05 01:03:40|40855.5|40835.5|40855.5|40835.5|40858|40838|40853|40833|6
1725498230000|2024-09-05 01:03:50|40855.7|40835.7|40853|40833|40855.7|40835.7|40853|40833|0
1725498240000|2024-09-05 01:04:00|40850.7|40830.7|40855.5|40835.5|40855.5|40835.5|40850.5|40830.5|14
1725498250000|2024-09-05 01:04:10|40853.2|40833.2|40860|40840|40860|40840|40850.7|40830.7|9
1725498260000|2024-09-05 01:04:20|40860.2|40840.2|40860.2|40840.2|40860.5|40840.5|40858|40838|2
1725498270000|2024-09-05 01:04:30|40860.5|40840.5|40860.5|40840.5|40863|40843|40860.2|40840.2|2
1725498280000|2024-09-05 01:04:40|40862.7|40842.7|40860.2|40840.2|40863|40843|40860.2|40840.2|1
1725498290000|2024-09-05 01:04:50|40860.5|40840.5|40860.5|40840.5|40860.7|40840.7|40860.5|40840.5|0
1725498300000|2024-09-05 01:05:00|40858|40838|40865.5|40845.5|40870.2|40850.2|40855.7|40835.7|7
1725498310000|2024-09-05 01:05:10|40867.7|40847.7|40870.2|40850.2|40870.2|40850.2|40865.7|40845.7|1
1725498320000|2024-09-05 01:05:20|40872.5|40852.5|40875.7|40855.7|40875.7|40855.7|40870.5|40850.5|4
1725498330000|2024-09-05 01:05:30|40878|40858|40872.5|40852.5|40878|40858|40872.5|40852.5|6
1725498340000|2024-09-05 01:05:40|40872.7|40852.7|40870.2|40850.2|40872.7|40852.7|40870.2|40850.2|4
1725498350000|2024-09-05 01:05:50|40872.7|40852.7|40870.5|40850.5|40872.7|40852.7|40868|40848|3
1725498360000|2024-09-05 01:06:00|40868|40848|40875.2|40855.2|40875.2|40855.2|40868|40848|2
1725498370000|2024-09-05 01:06:10|40877.5|40857.5|40878|40858|40878|40858|40875.5|40855.5|1
1725498380000|2024-09-05 01:06:20|40875.7|40855.7|40870.7|40850.7|40877.7|40857.7|40870.7|40850.7|2
1725498390000|2024-09-05 01:06:30|40868.2|40848.2|40865.2|40845.2|40868.2|40848.2|40863|40843|1
1725498400000|2024-09-05 01:06:40|40863|40843|40860.7|40840.7|40865.2|40845.2|40860.7|40840.7|0
1725498410000|2024-09-05 01:06:50|40863|40843|40865.2|40845.2|40865.7|40845.7|40863|40843|0
1725498420000|2024-09-05 01:07:00|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|0
1725498430000|2024-09-05 01:07:10|40868|40848|40870.7|40850.7|40870.7|40850.7|40868|40848|0
1725498440000|2024-09-05 01:07:20|40870.5|40850.5|40870.5|40850.5|40870.5|40850.5|40870.5|40850.5|0
1725498450000|2024-09-05 01:07:30|40873|40853|40870.5|40850.5|40873|40853|40870.5|40850.5|1
1725498460000|2024-09-05 01:07:40|40868.2|40848.2|40868.2|40848.2|40870.5|40850.5|40868.2|40848.2|0
1725498470000|2024-09-05 01:07:50|40865.7|40845.7|40863.2|40843.2|40865.7|40845.7|40863.2|40843.2|3
1725498480000|2024-09-05 01:08:00|40865.7|40845.7|40868|40848|40868|40848|40865.7|40845.7|0
1725498490000|2024-09-05 01:08:10|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|0
1725498500000|2024-09-05 01:08:20|40868|40848|40868|40848|40868|40848|40865.7|40845.7|0
1725498510000|2024-09-05 01:08:30|40865.7|40845.7|40865.5|40845.5|40865.7|40845.7|40865.5|40845.5|0
1725498530000|2024-09-05 01:08:50|40865.7|40845.7|40863|40843|40865.7|40845.7|40863|40843|2
1725498540000|2024-09-05 01:09:00|40865.5|40845.5|40865.7|40845.7|40865.7|40845.7|40863|40843|0
1725498550000|2024-09-05 01:09:10|40865.2|40845.2|40865.7|40845.7|40865.7|40845.7|40863|40843|0
1725498560000|2024-09-05 01:09:20|40863|40843|40865.5|40845.5|40865.5|40845.5|40863|40843|1
1725498570000|2024-09-05 01:09:30|40868|40848|40870.5|40850.5|40870.5|40850.5|40868|40848|2
1725498580000|2024-09-05 01:09:40|40870.2|40850.2|40870.3|40850.3|40870.3|40850.3|40868|40848|0
1725498590000|2024-09-05 01:09:50|40868|40848|40870.7|40850.7|40870.7|40850.7|40868|40848|0
1725498600000|2024-09-05 01:10:00|40873|40853|40875.3|40855.3|40875.3|40855.3|40873|40853|0
1725498610000|2024-09-05 01:10:10|40875.5|40855.5|40880.5|40860.5|40880.5|40860.5|40875.5|40855.5|0
1725498620000|2024-09-05 01:10:20|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|1
1725498640000|2024-09-05 01:10:40|40882.5|40862.5|40880.3|40860.3|40882.8|40862.8|40880.3|40860.3|2
1725498650000|2024-09-05 01:10:50|40882.5|40862.5|40885.3|40865.3|40887.5|40867.5|40882.5|40862.5|2
1725498660000|2024-09-05 01:11:00|40887.5|40867.5|40890.3|40870.3|40890.3|40870.3|40887.5|40867.5|5
1725498670000|2024-09-05 01:11:10|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|1
1725498680000|2024-09-05 01:11:20|40890.3|40870.3|40905.3|40885.3|40905.3|40885.3|40890.3|40870.3|3
1725498690000|2024-09-05 01:11:30|40905.5|40885.5|40905.3|40885.3|40910.3|40890.3|40905.3|40885.3|1
1725498700000|2024-09-05 01:11:40|40903|40883|40898|40878|40903|40883|40898|40878|2
1725498710000|2024-09-05 01:11:50|40895.5|40875.5|40888|40868|40895.5|40875.5|40888|40868|1
1725498720000|2024-09-05 01:12:00|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|0
1725498730000|2024-09-05 01:12:10|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|40890.3|40870.3|1
1725498740000|2024-09-05 01:12:20|40890.5|40870.5|40895.3|40875.3|40895.3|40875.3|40890.5|40870.5|5
1725498750000|2024-09-05 01:12:30|40895.5|40875.5|40902.8|40882.8|40902.8|40882.8|40895.5|40875.5|7
1725498760000|2024-09-05 01:12:40|40905.3|40885.3|40905|40885|40907.8|40887.8|40902.8|40882.8|1
1725498770000|2024-09-05 01:12:50|40905.3|40885.3|40902.8|40882.8|40907.5|40887.5|40902.8|40882.8|7
1725498780000|2024-09-05 01:13:00|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40900.3|40880.3|3
1725498790000|2024-09-05 01:13:10|40903|40883|40903|40883|40903|40883|40903|40883|0
1725498800000|2024-09-05 01:13:20|40905.3|40885.3|40903|40883|40905.5|40885.5|40903|40883|3
1725498810000|2024-09-05 01:13:30|40900.5|40880.5|40895.8|40875.8|40900.5|40880.5|40893.3|40873.3|11
1725498820000|2024-09-05 01:13:40|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|1
1725498830000|2024-09-05 01:13:50|40895.3|40875.3|40900.3|40880.3|40900.3|40880.3|40895.3|40875.3|0
1725498840000|2024-09-05 01:14:00|40898|40878|40900.3|40880.3|40900.5|40880.5|40895.5|40875.5|1
1725498850000|2024-09-05 01:14:10|40898|40878|40895.5|40875.5|40898|40878|40895.5|40875.5|0
1725498860000|2024-09-05 01:14:20|40897.8|40877.8|40900.3|40880.3|40900.3|40880.3|40895.5|40875.5|6
1725498870000|2024-09-05 01:14:30|40900.5|40880.5|40903|40883|40903.3|40883.3|40900.5|40880.5|1
1725498880000|2024-09-05 01:14:40|40905.3|40885.3|40902.8|40882.8|40905.3|40885.3|40902.8|40882.8|0
1725498890000|2024-09-05 01:14:50|||||||||5
1725498900000|2024-09-05 01:15:00|40900.5|40880.5|40897.5|40877.5|40902.8|40882.8|40895.5|40875.5|2
1725498910000|2024-09-05 01:15:10|40895.3|40875.3|40910.3|40890.3|40910.3|40890.3|40895.3|40875.3|6
1725498920000|2024-09-05 01:15:20|40907.8|40887.8|40905.5|40885.5|40910.3|40890.3|40905.5|40885.5|3
1725498930000|2024-09-05 01:15:30|40907.8|40887.8|40920|40900|40920|40900|40907.8|40887.8|3
1725498940000|2024-09-05 01:15:40|40920.3|40900.3|40935.3|40915.3|40935.3|40915.3|40920.3|40900.3|4
1725498950000|2024-09-05 01:15:50|40937.5|40917.5|40948|40928|40948|40928|40935.3|40915.3|2
1725498960000|2024-09-05 01:16:00|40945.3|40925.3|40952.3|40932.3|40952.3|40932.3|40945.3|40925.3|6
1725498970000|2024-09-05 01:16:10|40952.5|40932.5|40957.8|40937.8|40960.3|40940.3|40952.5|40932.5|12
1725498980000|2024-09-05 01:16:20|40955.3|40935.3|40960.3|40940.3|40962.8|40942.8|40955.3|40935.3|5
1725498990000|2024-09-05 01:16:30|40957.8|40937.8|40962.8|40942.8|40962.8|40942.8|40957.8|40937.8|9
1725499000000|2024-09-05 01:16:40|40965.3|40945.3|40967.8|40947.8|40967.8|40947.8|40962.8|40942.8|13
1725499010000|2024-09-05 01:16:50|40970.3|40950.3|40967.8|40947.8|40970.3|40950.3|40967.8|40947.8|4
1725499020000|2024-09-05 01:17:00|40965.3|40945.3|40960.3|40940.3|40965.3|40945.3|40960.3|40940.3|1
1725499030000|2024-09-05 01:17:10|40960|40940|40955.3|40935.3|40962.8|40942.8|40955.3|40935.3|1
1725499040000|2024-09-05 01:17:20|40957.8|40937.8|40950.3|40930.3|40960.3|40940.3|40950.3|40930.3|2
1725499050000|2024-09-05 01:17:30|40950|40930|40947.8|40927.8|40950|40930|40947.5|40927.5|3
1725499070000|2024-09-05 01:17:50|40950|40930|40947.8|40927.8|40950.3|40930.3|40947.8|40927.8|3
1725499090000|2024-09-05 01:18:10|40945.5|40925.5|40945.3|40925.3|40947.8|40927.8|40945.3|40925.3|0
1725499100000|2024-09-05 01:18:20|40947.5|40927.5|40945.3|40925.3|40952.8|40932.8|40945.3|40925.3|2
1725499110000|2024-09-05 01:18:30|40947.8|40927.8|40950.3|40930.3|40952.8|40932.8|40947.8|40927.8|1
1725499120000|2024-09-05 01:18:40|40947.8|40927.8|40945.3|40925.3|40950.3|40930.3|40945.3|40925.3|0
1725499130000|2024-09-05 01:18:50|40947.5|40927.5|40950.3|40930.3|40950.3|40930.3|40947.5|40927.5|0
1725499140000|2024-09-05 01:19:00|40948|40928|40945.3|40925.3|40950.3|40930.3|40943|40923|0
1725499150000|2024-09-05 01:19:10|40942.8|40922.8|40940.3|40920.3|40945.3|40925.3|40940.3|40920.3|0
1725499160000|2024-09-05 01:19:20|40940|40920|40937.8|40917.8|40940|40920|40935.3|40915.3|5
1725499170000|2024-09-05 01:19:30|40940|40920|40937.8|40917.8|40940.3|40920.3|40937.8|40917.8|1
1725499180000|2024-09-05 01:19:40|40940.3|40920.3|40935.3|40915.3|40940.3|40920.3|40930.3|40910.3|0
1725499190000|2024-09-05 01:19:50|40937.5|40917.5|40940.3|40920.3|40940.3|40920.3|40937.5|40917.5|1
1725499200000|2024-09-05 01:20:00|40945.3|40925.3|40947.8|40927.8|40947.8|40927.8|40945.3|40925.3|2
1725499210000|2024-09-05 01:20:10|40950.3|40930.3|40950.3|40930.3|40950.3|40930.3|40947.8|40927.8|0
1725499220000|2024-09-05 01:20:20|40952.8|40932.8|40962.8|40942.8|40962.8|40942.8|40952.8|40932.8|5
1725499230000|2024-09-05 01:20:30|40965.3|40945.3|40955.5|40935.5|40965.3|40945.3|40955.5|40935.5|4
1725499240000|2024-09-05 01:20:40|40957.8|40937.8|40955.3|40935.3|40957.8|40937.8|40952.8|40932.8|0
1725499250000|2024-09-05 01:20:50|40957.8|40937.8|40967.8|40947.8|40967.8|40947.8|40957.8|40937.8|11
1725499260000|2024-09-05 01:21:00|40970.3|40950.3|40980.3|40960.3|40980.3|40960.3|40970.3|40950.3|22
1725499270000|2024-09-05 01:21:10|40982.8|40962.8|40980.3|40960.3|40982.8|40962.8|40980.3|40960.3|3
1725499280000|2024-09-05 01:21:20|40982.5|40962.5|40978|40958|40982.8|40962.8|40978|40958|1
1725499290000|2024-09-05 01:21:30|40977.8|40957.8|40980.3|40960.3|40980.3|40960.3|40977.8|40957.8|4
1725499300000|2024-09-05 01:21:40|40985.3|40965.3|40990.3|40970.3|40992.8|40972.8|40985.3|40965.3|14
1725499310000|2024-09-05 01:21:50|40992.5|40972.5|40995.3|40975.3|40995.3|40975.3|40990.5|40970.5|7
1725499320000|2024-09-05 01:22:00|40993|40973|40992.8|40972.8|40995.3|40975.3|40990.3|40970.3|7
1725499330000|2024-09-05 01:22:10|40990.3|40970.3|40985.3|40965.3|40990.3|40970.3|40985.3|40965.3|3
1725499340000|2024-09-05 01:22:20|40982.8|40962.8|40980.3|40960.3|40985|40965|40980.3|40960.3|2
1725499350000|2024-09-05 01:22:30|40978|40958|40979.8|40959.8|40979.8|40959.8|40975.3|40955.3|6
1725499360000|2024-09-05 01:22:40|40980.3|40960.3|40975.3|40955.3|40980.3|40960.3|40975.3|40955.3|0
1725499370000|2024-09-05 01:22:50|40977.8|40957.8|40980.3|40960.3|40980.3|40960.3|40977.8|40957.8|0
1725499380000|2024-09-05 01:23:00|40982.5|40962.5|40982.8|40962.8|40985.3|40965.3|40980.3|40960.3|0
1725499390000|2024-09-05 01:23:10|40985.3|40965.3|40985.3|40965.3|40987.8|40967.8|40982.8|40962.8|3
1725499400000|2024-09-05 01:23:20|40982.8|40962.8|40985.3|40965.3|40985.3|40965.3|40982.8|40962.8|1
1725499410000|2024-09-05 01:23:30|40980.5|40960.5|40980.5|40960.5|40983|40963|40980.5|40960.5|2
1725499420000|2024-09-05 01:23:40|40983|40963|40985.3|40965.3|40987.5|40967.5|40982.8|40962.8|1
1725499430000|2024-09-05 01:23:50|40987.8|40967.8|40990.3|40970.3|40990.3|40970.3|40985.3|40965.3|5
1725499450000|2024-09-05 01:24:10|40985.8|40965.8|40990|40970|40990.3|40970.3|40985.3|40965.3|1
1725499460000|2024-09-05 01:24:20|40990.3|40970.3|40987.8|40967.8|40990.3|40970.3|40987.8|40967.8|1
1725499470000|2024-09-05 01:24:30|40990.3|40970.3|40982.8|40962.8|40990.3|40970.3|40982.8|40962.8|4
1725499480000|2024-09-05 01:24:40|40983|40963|40980.3|40960.3|40983|40963|40980.3|40960.3|3
1725499490000|2024-09-05 01:24:50|40980.5|40960.5|40985.5|40965.5|40985.5|40965.5|40980.5|40960.5|1
1725499500000|2024-09-05 01:25:00|40983.3|40963.3|40980.5|40960.5|40983.3|40963.3|40980.5|40960.5|4
1725499510000|2024-09-05 01:25:10|40978|40958|40983|40963|40983|40963|40978|40958|0
1725499520000|2024-09-05 01:25:20|40980.5|40960.5|40983|40963|40985.5|40965.5|40980.5|40960.5|0
1725499530000|2024-09-05 01:25:30|40980.8|40960.8|40980.5|40960.5|40980.8|40960.8|40978|40958|1
1725499540000|2024-09-05 01:25:40|40982.8|40962.8|40980.5|40960.5|40985.5|40965.5|40980.5|40960.5|0
1725499550000|2024-09-05 01:25:50|40983|40963|40983|40963|40983|40963|40980.5|40960.5|1
1725499560000|2024-09-05 01:26:00|40985.3|40965.3|40992.3|40972.3|40992.3|40972.3|40985.3|40965.3|4
1725499570000|2024-09-05 01:26:10|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|6
1725499580000|2024-09-05 01:26:20|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|1
1725499600000|2024-09-05 01:26:40|40985.8|40965.8|40973|40953|40985.8|40965.8|40973|40953|12
1725499610000|2024-09-05 01:26:50|40968|40948|40970.6|40950.6|40970.6|40950.6|40968|40948|0
1725499620000|2024-09-05 01:27:00|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|0
1725499630000|2024-09-05 01:27:10|40965.8|40945.8|40965.6|40945.6|40968.1|40948.1|40965.6|40945.6|2
1725499640000|2024-09-05 01:27:20|40968.1|40948.1|40965.6|40945.6|40968.1|40948.1|40963.1|40943.1|2
1725499650000|2024-09-05 01:27:30|40967.8|40947.8|40958.1|40938.1|40967.8|40947.8|40958.1|40938.1|10
1725499660000|2024-09-05 01:27:40|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40953.1|40933.1|2
1725499670000|2024-09-05 01:27:50|40957.8|40937.8|40962.8|40942.8|40962.8|40942.8|40957.8|40937.8|8
1725499680000|2024-09-05 01:28:00|40963.1|40943.1|40955.6|40935.6|40965.6|40945.6|40953.1|40933.1|0
1725499690000|2024-09-05 01:28:10|40953.3|40933.3|40955.6|40935.6|40955.6|40935.6|40953.1|40933.1|2
1725499700000|2024-09-05 01:28:20|40953.1|40933.1|40955.6|40935.6|40955.6|40935.6|40950.6|40930.6|0
1725499710000|2024-09-05 01:28:30|40953.1|40933.1|40955.6|40935.6|40955.6|40935.6|40953.1|40933.1|0
1725499720000|2024-09-05 01:28:40|40957.8|40937.8|40958.1|40938.1|40963.1|40943.1|40957.8|40937.8|3
1725499730000|2024-09-05 01:28:50|40955.8|40935.8|40953.1|40933.1|40955.8|40935.8|40953.1|40933.1|1
1725499740000|2024-09-05 01:29:00|40950.8|40930.8|40943.1|40923.1|40950.8|40930.8|40943.1|40923.1|9
1725499750000|2024-09-05 01:29:10|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|0
1725499760000|2024-09-05 01:29:20|40938.6|40918.6|40938.1|40918.1|40942.8|40922.8|40938.1|40918.1|3
1725499770000|2024-09-05 01:29:30|40940.3|40920.3|40942.8|40922.8|40942.8|40922.8|40938.1|40918.1|1
1725499780000|2024-09-05 01:29:40|40940.3|40920.3|40945.3|40925.3|40945.3|40925.3|40940.3|40920.3|0
1725499800000|2024-09-05 01:30:00|40950.3|40930.3|40962.8|40942.8|40962.8|40942.8|40948.1|40928.1|8
1725499810000|2024-09-05 01:30:10|40965.1|40945.1|40962.8|40942.8|40965.1|40945.1|40960.3|40940.3|3
1725499820000|2024-09-05 01:30:20|40960.6|40940.6|40970.3|40950.3|40972.8|40952.8|40960.6|40940.6|3
1725499830000|2024-09-05 01:30:30|40972.8|40952.8|40975.3|40955.3|40975.3|40955.3|40970.3|40950.3|2
1725499840000|2024-09-05 01:30:40|40970.3|40950.3|40972.8|40952.8|40975.3|40955.3|40970.3|40950.3|0
1725499850000|2024-09-05 01:30:50|40970.6|40950.6|40967.8|40947.8|40975.1|40955.1|40965.6|40945.6|3
1725499860000|2024-09-05 01:31:00|40970.1|40950.1|40972.8|40952.8|40975.3|40955.3|40965.3|40945.3|3
1725499870000|2024-09-05 01:31:10|40970.3|40950.3|40967.8|40947.8|40970.3|40950.3|40967.8|40947.8|0
1725499880000|2024-09-05 01:31:20|40968.1|40948.1|40960.3|40940.3|40970.3|40950.3|40960.3|40940.3|1
1725499890000|2024-09-05 01:31:30|40964.8|40944.8|40962.8|40942.8|40965.3|40945.3|40960.3|40940.3|7
1725499900000|2024-09-05 01:31:40|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|40958.1|40938.1|1
1725499910000|2024-09-05 01:31:50|40962.8|40942.8|40965.3|40945.3|40970.1|40950.1|40962.8|40942.8|8
1725499920000|2024-09-05 01:32:00|40965.6|40945.6|40972.8|40952.8|40972.8|40952.8|40965.6|40945.6|1
1725499940000|2024-09-05 01:32:20|40975.3|40955.3|40972.8|40952.8|40975.3|40955.3|40970.6|40950.6|4
1725499950000|2024-09-05 01:32:30|40975.1|40955.1|40982.8|40962.8|40982.8|40962.8|40975.1|40955.1|2
1725499960000|2024-09-05 01:32:40|40985.3|40965.3|40992.8|40972.8|40992.8|40972.8|40985.3|40965.3|2
1725499970000|2024-09-05 01:32:50|40995.3|40975.3|40992.8|40972.8|40995.3|40975.3|40992.8|40972.8|3
1725499980000|2024-09-05 01:33:00|40990.3|40970.3|40987.8|40967.8|40990.3|40970.3|40987.8|40967.8|11
1725499990000|2024-09-05 01:33:10|40990.3|40970.3|40992.8|40972.8|40992.8|40972.8|40990.3|40970.3|1
1725500000000|2024-09-05 01:33:20|||||||||2
1725500010000|2024-09-05 01:33:30|40997.8|40977.8|40985.3|40965.3|40997.8|40977.8|40982.8|40962.8|9
1725500020000|2024-09-05 01:33:40|40987.6|40967.6|40985.3|40965.3|40987.6|40967.6|40985.3|40965.3|1
1725500030000|2024-09-05 01:33:50|40982.8|40962.8|40982.8|40962.8|40985.3|40965.3|40980.3|40960.3|4
1725500040000|2024-09-05 01:34:00|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|0
1725500050000|2024-09-05 01:34:10|40982.8|40962.8|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|0
1725500060000|2024-09-05 01:34:20|40985.1|40965.1|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|0
1725500070000|2024-09-05 01:34:30|40980.1|40960.1|40982.8|40962.8|40982.8|40962.8|40980.1|40960.1|3
1725500080000|2024-09-05 01:34:40|||||||||1
1725500090000|2024-09-05 01:34:50|40980.6|40960.6|40982.8|40962.8|40985.1|40965.1|40980.6|40960.6|1
1725500100000|2024-09-05 01:35:00|40980.6|40960.6|40970.3|40950.3|40980.6|40960.6|40970.3|40950.3|4
1725500110000|2024-09-05 01:35:10|40967.8|40947.8|40965.3|40945.3|40970.3|40950.3|40965.3|40945.3|1
1725500120000|2024-09-05 01:35:20|40962.8|40942.8|40970.3|40950.3|40970.3|40950.3|40962.8|40942.8|0
1725500130000|2024-09-05 01:35:30|40972.6|40952.6|40975.3|40955.3|40975.3|40955.3|40967.8|40947.8|0
1725500140000|2024-09-05 01:35:40|40973.1|40953.1|40970.3|40950.3|40973.1|40953.1|40970.3|40950.3|2
1725500150000|2024-09-05 01:35:50|40967.8|40947.8|40972.8|40952.8|40972.8|40952.8|40967.8|40947.8|4
1725500160000|2024-09-05 01:36:00|40975.1|40955.1|40967.8|40947.8|40975.3|40955.3|40967.8|40947.8|2
1725500170000|2024-09-05 01:36:10|40970.3|40950.3|40970.3|40950.3|40970.3|40950.3|40970.3|40950.3|1
1725500180000|2024-09-05 01:36:20|40967.8|40947.8|40967.6|40947.6|40967.8|40947.8|40965.3|40945.3|0
1725500190000|2024-09-05 01:36:30|40967.8|40947.8|40965.3|40945.3|40967.8|40947.8|40965.3|40945.3|6
1725500200000|2024-09-05 01:36:40|40967.6|40947.6|40965.3|40945.3|40967.8|40947.8|40965.3|40945.3|1
1725500210000|2024-09-05 01:36:50|40962.8|40942.8|40958.1|40938.1|40962.8|40942.8|40958.1|40938.1|1
1725500220000|2024-09-05 01:37:00|40955.6|40935.6|40950.3|40930.3|40955.6|40935.6|40950.3|40930.3|3
1725500230000|2024-09-05 01:37:10|||||||||2
1725500240000|2024-09-05 01:37:20|40952.6|40932.6|40962.8|40942.8|40962.8|40942.8|40952.6|40932.6|3
1725500250000|2024-09-05 01:37:30|40965.1|40945.1|40963.1|40943.1|40970.1|40950.1|40963.1|40943.1|5
1725500260000|2024-09-05 01:37:40|40967.6|40947.6|40965.3|40945.3|40967.8|40947.8|40965.3|40945.3|4
1725500270000|2024-09-05 01:37:50|40967.8|40947.8|40965.3|40945.3|40967.8|40947.8|40965.3|40945.3|1
1725500280000|2024-09-05 01:38:00|40962.8|40942.8|40967.8|40947.8|40970.3|40950.3|40962.8|40942.8|2
1725500290000|2024-09-05 01:38:10|40968.1|40948.1|40975.3|40955.3|40977.6|40957.6|40968.1|40948.1|2
1725500300000|2024-09-05 01:38:20|40977.8|40957.8|40977.8|40957.8|40977.8|40957.8|40972.8|40952.8|0
1725500310000|2024-09-05 01:38:30|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|40980.3|40960.3|0
1725500320000|2024-09-05 01:38:40|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|2
1725500330000|2024-09-05 01:38:50|40983.1|40963.1|40993.1|40973.1|40993.1|40973.1|40983.1|40963.1|4
1725500340000|2024-09-05 01:39:00|40992.8|40972.8|40990.3|40970.3|40992.8|40972.8|40985.6|40965.6|6
1725500350000|2024-09-05 01:39:10|40992.6|40972.6|40992.8|40972.8|40992.8|40972.8|40992.6|40972.6|1
1725500360000|2024-09-05 01:39:20|40990.3|40970.3|40995.3|40975.3|40995.3|40975.3|40990.3|40970.3|0
1725500370000|2024-09-05 01:39:30|40997.6|40977.6|40997.8|40977.8|40997.8|40977.8|40997.6|40977.6|1
1725500380000|2024-09-05 01:39:40|40998.1|40978.1|41000.3|40980.3|41000.6|40980.6|40998.1|40978.1|3
1725500390000|2024-09-05 01:39:50|41002.6|40982.6|41010.3|40990.3|41010.3|40990.3|41002.6|40982.6|1
1725500400000|2024-09-05 01:40:00|41010.6|40990.6|41015.3|40995.3|41015.3|40995.3|41010.6|40990.6|4
1725500410000|2024-09-05 01:40:10|41020.3|41000.3|41020.3|41000.3|41022.8|41002.8|41018.1|40998.1|15
1725500420000|2024-09-05 01:40:20|41017.8|40997.8|41015.3|40995.3|41020.3|41000.3|41015.3|40995.3|0
1725500430000|2024-09-05 01:40:30|41013.1|40993.1|41006.1|40986.1|41013.1|40993.1|41006.1|40986.1|1
1725500440000|2024-09-05 01:40:40|41008.3|40988.3|41010.8|40990.8|41010.8|40990.8|41006.1|40986.1|1
1725500450000|2024-09-05 01:40:50|41010.6|40990.6|41008.1|40988.1|41010.6|40990.6|41008.1|40988.1|0
1725500460000|2024-09-05 01:41:00|41005.8|40985.8|41005.3|40985.3|41008.1|40988.1|41005.3|40985.3|0
1725500470000|2024-09-05 01:41:10|41007.6|40987.6|41010.3|40990.3|41015.1|40995.1|41007.6|40987.6|1
1725500480000|2024-09-05 01:41:20|41010.6|40990.6|41010.8|40990.8|41015.6|40995.6|41010.6|40990.6|0
1725500490000|2024-09-05 01:41:30|41010.6|40990.6|41003.3|40983.3|41010.6|40990.6|41003.3|40983.3|0
1725500500000|2024-09-05 01:41:40|41005.8|40985.8|41008.1|40988.1|41010.6|40990.6|41005.8|40985.8|3
1725500510000|2024-09-05 01:41:50|41005.8|40985.8|41010.6|40990.6|41010.8|40990.8|41005.8|40985.8|2
1725500520000|2024-09-05 01:42:00|41013.1|40993.1|41010.6|40990.6|41013.1|40993.1|41010.6|40990.6|2
1725500530000|2024-09-05 01:42:10|41008.3|40988.3|41015.6|40995.6|41015.6|40995.6|41008.1|40988.1|0
1725500540000|2024-09-05 01:42:20|41013.1|40993.1|41018.1|40998.1|41018.1|40998.1|41010.6|40990.6|1
1725500550000|2024-09-05 01:42:30|41020.4|41000.4|41026.1|41006.1|41026.1|41006.1|41020.4|41000.4|6
1725500560000|2024-09-05 01:42:40|41025.8|41005.8|41023.1|41003.1|41028.1|41008.1|41023.1|41003.1|1
1725500570000|2024-09-05 01:42:50|41025.8|41005.8|41023.1|41003.1|41025.8|41005.8|41023.1|41003.1|7
1725500580000|2024-09-05 01:43:00|41020.8|41000.8|41015.8|40995.8|41023.1|41003.1|41013.1|40993.1|18
1725500590000|2024-09-05 01:43:10|41015.6|40995.6|41017.9|40997.9|41020.4|41000.4|41013.1|40993.1|3
1725500600000|2024-09-05 01:43:20|41018.1|40998.1|41032.9|41012.9|41032.9|41012.9|41018.1|40998.1|3
1725500610000|2024-09-05 01:43:30|41030.4|41010.4|41023.1|41003.1|41030.4|41010.4|41023.1|41003.1|8
1725500620000|2024-09-05 01:43:40|41016.1|40996.1|41020.8|41000.8|41020.8|41000.8|41016.1|40996.1|3
1725500630000|2024-09-05 01:43:50|41018.6|40998.6|41016.1|40996.1|41018.6|40998.6|41016.1|40996.1|0
1725500640000|2024-09-05 01:44:00|41018.4|40998.4|41016.1|40996.1|41018.4|40998.4|41013.6|40993.6|3
1725500650000|2024-09-05 01:44:10|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|1
1725500660000|2024-09-05 01:44:20|41018.1|40998.1|41018.1|40998.1|41018.1|40998.1|41013.4|40993.4|7
1725500670000|2024-09-05 01:44:30|41015.9|40995.9|41006.3|40986.3|41018.1|40998.1|41006.3|40986.3|1
1725500680000|2024-09-05 01:44:40|41008.6|40988.6|41010.4|40990.4|41010.9|40990.9|41008.1|40988.1|0
1725500690000|2024-09-05 01:44:50|41008.1|40988.1|41010.9|40990.9|41010.9|40990.9|41008.1|40988.1|0
1725500700000|2024-09-05 01:45:00|41008.1|40988.1|41010.6|40990.6|41012.9|40992.9|41008.1|40988.1|4
1725500710000|2024-09-05 01:45:10|41012.9|40992.9|41010.4|40990.4|41015.1|40995.1|41010.4|40990.4|0
1725500720000|2024-09-05 01:45:20|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41003.4|40983.4|0
1725500730000|2024-09-05 01:45:30|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41003.4|40983.4|0
1725500740000|2024-09-05 01:45:40|41005.9|40985.9|41008.1|40988.1|41010.4|40990.4|41005.9|40985.9|1
1725500750000|2024-09-05 01:45:50|41005.9|40985.9|41005.4|40985.4|41005.9|40985.9|41005.4|40985.4|0
1725500760000|2024-09-05 01:46:00|41003.1|40983.1|40996.1|40976.1|41003.1|40983.1|40996.1|40976.1|1
1725500770000|2024-09-05 01:46:10|40998.4|40978.4|40996.1|40976.1|40998.4|40978.4|40996.1|40976.1|1
1725500780000|2024-09-05 01:46:20|40993.6|40973.6|40998.4|40978.4|40998.4|40978.4|40993.6|40973.6|2
1725500790000|2024-09-05 01:46:30|41000.9|40980.9|40995.9|40975.9|41000.9|40980.9|40995.9|40975.9|1
1725500800000|2024-09-05 01:46:40|40995.6|40975.6|40988.4|40968.4|40995.6|40975.6|40988.4|40968.4|2
1725500810000|2024-09-05 01:46:50|40986.1|40966.1|40973.4|40953.4|40986.1|40966.1|40973.4|40953.4|1
1725500820000|2024-09-05 01:47:00|40971.1|40951.1|40965.6|40945.6|40971.1|40951.1|40963.1|40943.1|1
1725500830000|2024-09-05 01:47:10|40963.4|40943.4|40960.9|40940.9|40965.6|40945.6|40960.9|40940.9|2
1725500840000|2024-09-05 01:47:20|40963.1|40943.1|40963.1|40943.1|40965.6|40945.6|40960.9|40940.9|4
1725500850000|2024-09-05 01:47:30|40965.6|40945.6|40960.9|40940.9|40965.9|40945.9|40960.9|40940.9|1
1725500870000|2024-09-05 01:47:50|40958.4|40938.4|40950.6|40930.6|40958.4|40938.4|40945.6|40925.6|11
1725500880000|2024-09-05 01:48:00|40952.9|40932.9|40955.6|40935.6|40955.6|40935.6|40952.9|40932.9|1
1725500890000|2024-09-05 01:48:10|40955.4|40935.4|40955.4|40935.4|40955.4|40935.4|40955.4|40935.4|2
1725500900000|2024-09-05 01:48:20|40953.1|40933.1|40955.6|40935.6|40955.6|40935.6|40950.6|40930.6|0
1725500910000|2024-09-05 01:48:30|40953.4|40933.4|40953.1|40933.1|40955.6|40935.6|40953.1|40933.1|4
1725500920000|2024-09-05 01:48:40|40950.9|40930.9|40948.1|40928.1|40950.9|40930.9|40945.6|40925.6|2
1725500930000|2024-09-05 01:48:50|40945.9|40925.9|40943.1|40923.1|40945.9|40925.9|40943.1|40923.1|2
1725500940000|2024-09-05 01:49:00|40945.4|40925.4|40943.1|40923.1|40945.6|40925.6|40943.1|40923.1|0
1725500950000|2024-09-05 01:49:10|40940.6|40920.6|40943.1|40923.1|40945.6|40925.6|40940.6|40920.6|3
1725500960000|2024-09-05 01:49:20|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|40940.6|40920.6|1
1725500970000|2024-09-05 01:49:30|40945.4|40925.4|40943.1|40923.1|40945.6|40925.6|40940.6|40920.6|1
1725500980000|2024-09-05 01:49:40|40940.9|40920.9|40940.6|40920.6|40945.6|40925.6|40940.6|40920.6|2
1725500990000|2024-09-05 01:49:50|40938.4|40918.4|40935.6|40915.6|40938.4|40918.4|40935.6|40915.6|2
1725501000000|2024-09-05 01:50:00|40933.4|40913.4|40940.4|40920.4|40940.4|40920.4|40933.1|40913.1|1
1725501010000|2024-09-05 01:50:10|40940.6|40920.6|40945.6|40925.6|40945.6|40925.6|40940.6|40920.6|2
1725501020000|2024-09-05 01:50:20|40948.1|40928.1|40950.6|40930.6|40953.1|40933.1|40948.1|40928.1|5
1725501030000|2024-09-05 01:50:30|40952.9|40932.9|40960.6|40940.6|40960.6|40940.6|40952.9|40932.9|7
1725501040000|2024-09-05 01:50:40|40960.4|40940.4|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|2
1725501050000|2024-09-05 01:50:50|40958.4|40938.4|40963.1|40943.1|40963.1|40943.1|40958.1|40938.1|3
1725501060000|2024-09-05 01:51:00|40960.9|40940.9|40960.6|40940.6|40965.6|40945.6|40960.6|40940.6|8
1725501070000|2024-09-05 01:51:10|40958.4|40938.4|40950.6|40930.6|40958.4|40938.4|40950.6|40930.6|8
1725501080000|2024-09-05 01:51:20|40948.4|40928.4|40940.6|40920.6|40948.4|40928.4|40940.6|40920.6|2
1725501090000|2024-09-05 01:51:30|40942.9|40922.9|40943.1|40923.1|40945.6|40925.6|40942.9|40922.9|4
1725501100000|2024-09-05 01:51:40|40940.6|40920.6|40935.6|40915.6|40940.6|40920.6|40935.6|40915.6|2
1725501110000|2024-09-05 01:51:50|40933.4|40913.4|40932.9|40912.9|40933.4|40913.4|40932.9|40912.9|1
1725501120000|2024-09-05 01:52:00|40930.4|40910.4|40923.1|40903.1|40930.4|40910.4|40923.1|40903.1|8
1725501130000|2024-09-05 01:52:10|40920.9|40900.9|40898.1|40878.1|40920.9|40900.9|40898.1|40878.1|7
1725501140000|2024-09-05 01:52:20|40895.9|40875.9|40893.1|40873.1|40898.1|40878.1|40893.1|40873.1|12
1725501150000|2024-09-05 01:52:30|40895.6|40875.6|40895.6|40875.6|40900.6|40880.6|40895.6|40875.6|9
1725501160000|2024-09-05 01:52:40|40897.9|40877.9|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|7
1725501170000|2024-09-05 01:52:50|40902.9|40882.9|40905.6|40885.6|40905.6|40885.6|40902.9|40882.9|6
1725501180000|2024-09-05 01:53:00|40908.1|40888.1|40910.6|40890.6|40910.6|40890.6|40908.1|40888.1|0
1725501190000|2024-09-05 01:53:10|40913.1|40893.1|40915.4|40895.4|40915.4|40895.4|40913.1|40893.1|0
1725501200000|2024-09-05 01:53:20|40917.6|40897.6|40915.4|40895.4|40920.1|40900.1|40915.4|40895.4|2
1725501210000|2024-09-05 01:53:30|40917.9|40897.9|40913.1|40893.1|40920.1|40900.1|40913.1|40893.1|1
1725501220000|2024-09-05 01:53:40|40910.6|40890.6|40913.4|40893.4|40913.4|40893.4|40908.1|40888.1|4
1725501230000|2024-09-05 01:53:50|40913.1|40893.1|40910.6|40890.6|40915.6|40895.6|40910.6|40890.6|0
1725501240000|2024-09-05 01:54:00|40908.4|40888.4|40905.6|40885.6|40908.4|40888.4|40905.6|40885.6|5
1725501250000|2024-09-05 01:54:10|40900.6|40880.6|40903.4|40883.4|40905.6|40885.6|40900.6|40880.6|0
1725501260000|2024-09-05 01:54:20|40905.6|40885.6|40898.1|40878.1|40905.6|40885.6|40898.1|40878.1|0
1725501270000|2024-09-05 01:54:30|40895.9|40875.9|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|1
1725501280000|2024-09-05 01:54:40|40905.4|40885.4|40907.9|40887.9|40907.9|40887.9|40905.4|40885.4|0
1725501290000|2024-09-05 01:54:50|40905.6|40885.6|40913.1|40893.1|40913.1|40893.1|40905.6|40885.6|3
1725501300000|2024-09-05 01:55:00|40910.9|40890.9|40908.1|40888.1|40915.6|40895.6|40908.1|40888.1|3
1725501310000|2024-09-05 01:55:10|40908.4|40888.4|40920.6|40900.6|40920.6|40900.6|40908.4|40888.4|3
1725501320000|2024-09-05 01:55:20|40923.1|40903.1|40918.1|40898.1|40923.1|40903.1|40918.1|40898.1|0
1725501330000|2024-09-05 01:55:30|40915.9|40895.9|40915.4|40895.4|40917.9|40897.9|40915.1|40895.1|4
1725501340000|2024-09-05 01:55:40|40912.9|40892.9|40908.1|40888.1|40915.4|40895.4|40907.9|40887.9|1
1725501350000|2024-09-05 01:55:50|40905.6|40885.6|40910.4|40890.4|40910.4|40890.4|40905.4|40885.4|3
1725501360000|2024-09-05 01:56:00|40912.6|40892.6|40910.4|40890.4|40913.1|40893.1|40910.4|40890.4|0
1725501370000|2024-09-05 01:56:10|40908.1|40888.1|40907.9|40887.9|40908.1|40888.1|40907.9|40887.9|0
1725501380000|2024-09-05 01:56:20|40908.1|40888.1|40910.4|40890.4|40910.4|40890.4|40908.1|40888.1|0
1725501390000|2024-09-05 01:56:30|40913.1|40893.1|40908.1|40888.1|40913.1|40893.1|40907.9|40887.9|3
1725501400000|2024-09-05 01:56:40|40910.4|40890.4|40908.1|40888.1|40910.4|40890.4|40908.1|40888.1|3
1725501410000|2024-09-05 01:56:50|40905.9|40885.9|40905.4|40885.4|40905.9|40885.9|40905.4|40885.4|3
1725501420000|2024-09-05 01:57:00|40903.1|40883.1|40903.1|40883.1|40903.1|40883.1|40902.9|40882.9|6
1725501430000|2024-09-05 01:57:10|40903.6|40883.6|40903.1|40883.1|40905.4|40885.4|40903.1|40883.1|6
1725501440000|2024-09-05 01:57:20|40900.6|40880.6|40900.6|40880.6|40902.9|40882.9|40900.6|40880.6|3
1725501450000|2024-09-05 01:57:30|40898.1|40878.1|40895.6|40875.6|40900.6|40880.6|40895.6|40875.6|2
1725501460000|2024-09-05 01:57:40|40893.4|40873.4|40898.1|40878.1|40898.1|40878.1|40893.1|40873.1|2
1725501470000|2024-09-05 01:57:50|40895.6|40875.6|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|6
1725501480000|2024-09-05 01:58:00|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|2
1725501490000|2024-09-05 01:58:10|40896.1|40876.1|40898.1|40878.1|40898.1|40878.1|40893.4|40873.4|1
1725501500000|2024-09-05 01:58:20|40897.9|40877.9|40895.9|40875.9|40898.1|40878.1|40895.9|40875.9|1
1725501510000|2024-09-05 01:58:30|40895.6|40875.6|40890.6|40870.6|40900.6|40880.6|40890.6|40870.6|0
1725501520000|2024-09-05 01:58:40|40893.1|40873.1|40895.6|40875.6|40895.6|40875.6|40890.6|40870.6|8
1725501530000|2024-09-05 01:58:50|40897.9|40877.9|40900.6|40880.6|40900.6|40880.6|40895.9|40875.9|0
1725501550000|2024-09-05 01:59:10|40905.4|40885.4|40905.7|40885.7|40905.7|40885.7|40905.4|40885.4|0
1725501560000|2024-09-05 01:59:20|40908.2|40888.2|40908.2|40888.2|40910.4|40890.4|40908.2|40888.2|3
1725501570000|2024-09-05 01:59:30|40905.7|40885.7|40900.7|40880.7|40905.7|40885.7|40900.7|40880.7|2
1725501580000|2024-09-05 01:59:40|40898.2|40878.2|40900.7|40880.7|40900.7|40880.7|40895.9|40875.9|0
1725501590000|2024-09-05 01:59:50|40898.2|40878.2|40903.2|40883.2|40903.2|40883.2|40898.2|40878.2|1
1725501600000|2024-09-05 02:00:00|40900.9|40880.9|40910.4|40890.4|40912.9|40892.9|40900.7|40880.7|16
1725501610000|2024-09-05 02:00:10|40908.2|40888.2|40905.7|40885.7|40908.2|40888.2|40903.2|40883.2|7
1725501620000|2024-09-05 02:00:20|40908.2|40888.2|40910.7|40890.7|40910.7|40890.7|40908.2|40888.2|14
1725501630000|2024-09-05 02:00:30|40910.4|40890.4|40910.7|40890.7|40910.7|40890.7|40910.4|40890.4|1
1725501640000|2024-09-05 02:00:40|40912.9|40892.9|40915.7|40895.7|40915.7|40895.7|40912.9|40892.9|7
1725501650000|2024-09-05 02:00:50|40915.9|40895.9|40920.7|40900.7|40920.7|40900.7|40915.9|40895.9|1
1725501660000|2024-09-05 02:01:00|40923.2|40903.2|40930.4|40910.4|40930.4|40910.4|40923.2|40903.2|9
1725501670000|2024-09-05 02:01:10|40932.9|40912.9|40950.4|40930.4|40950.4|40930.4|40932.9|40912.9|6
1725501680000|2024-09-05 02:01:20|40947.9|40927.9|40965.4|40945.4|40965.4|40945.4|40945.4|40925.4|6
1725501690000|2024-09-05 02:01:30|40967.7|40947.7|40977.9|40957.9|40980.2|40960.2|40967.7|40947.7|8
1725501700000|2024-09-05 02:01:40|40980.2|40960.2|40980.4|40960.4|40982.9|40962.9|40975.4|40955.4|8
1725501710000|2024-09-05 02:01:50|40975.4|40955.4|40967.9|40947.9|40975.4|40955.4|40967.9|40947.9|0
1725501720000|2024-09-05 02:02:00|40965.4|40945.4|40965.4|40945.4|40965.4|40945.4|40960.7|40940.7|0
1725501730000|2024-09-05 02:02:10|40963.2|40943.2|40960.4|40940.4|40963.2|40943.2|40955.4|40935.4|7
1725501740000|2024-09-05 02:02:20|40960.7|40940.7|40958.2|40938.2|40965.7|40945.7|40958.2|40938.2|1
1725501750000|2024-09-05 02:02:30|40955.7|40935.7|40955.4|40935.4|40958.2|40938.2|40955.4|40935.4|3
1725501760000|2024-09-05 02:02:40|40952.9|40932.9|40955.4|40935.4|40955.4|40935.4|40950.4|40930.4|2
1725501770000|2024-09-05 02:02:50|40953.2|40933.2|40950.4|40930.4|40955.4|40935.4|40950.4|40930.4|1
1725501780000|2024-09-05 02:03:00|40948.2|40928.2|40940.4|40920.4|40948.2|40928.2|40940.4|40920.4|1
1725501790000|2024-09-05 02:03:10|40935.7|40915.7|40935.7|40915.7|40940.2|40920.2|40935.7|40915.7|1
1725501800000|2024-09-05 02:03:20|40940.7|40920.7|40938.2|40918.2|40940.7|40920.7|40935.7|40915.7|1
1725501810000|2024-09-05 02:03:30|40940.4|40920.4|40947.9|40927.9|40947.9|40927.9|40940.4|40920.4|0
1725501820000|2024-09-05 02:03:40|40945.7|40925.7|40943.2|40923.2|40947.9|40927.9|40943.2|40923.2|0
1725501830000|2024-09-05 02:03:50|40945.4|40925.4|40950.4|40930.4|40950.4|40930.4|40943.2|40923.2|2
1725501840000|2024-09-05 02:04:00|40955.4|40935.4|40958.2|40938.2|40958.2|40938.2|40952.9|40932.9|1
1725501850000|2024-09-05 02:04:10|40955.4|40935.4|40950.4|40930.4|40955.4|40935.4|40950.4|40930.4|1
1725501860000|2024-09-05 02:04:20|40950.7|40930.7|40945.7|40925.7|40950.7|40930.7|40945.7|40925.7|0
1725501870000|2024-09-05 02:04:30|40947.9|40927.9|40945.7|40925.7|40948.2|40928.2|40945.7|40925.7|0
1725501880000|2024-09-05 02:04:40|40948.2|40928.2|40945.9|40925.9|40950.7|40930.7|40945.7|40925.7|1
1725501890000|2024-09-05 02:04:50|40948.2|40928.2|40945.4|40925.4|40950.4|40930.4|40945.4|40925.4|0
1725501900000|2024-09-05 02:05:00|40945.7|40925.7|40933.4|40913.4|40950.7|40930.7|40933.4|40913.4|0
1725501910000|2024-09-05 02:05:10|40933.2|40913.2|40935.7|40915.7|40935.7|40915.7|40930.7|40910.7|1
1725501920000|2024-09-05 02:05:20|40933.4|40913.4|40940.4|40920.4|40940.4|40920.4|40930.7|40910.7|4
1725501930000|2024-09-05 02:05:30|40940.7|40920.7|40940.7|40920.7|40945.7|40925.7|40940.7|40920.7|3
1725501940000|2024-09-05 02:05:40|40942.9|40922.9|40945.4|40925.4|40945.4|40925.4|40942.9|40922.9|2
1725501950000|2024-09-05 02:05:50|40945.7|40925.7|40945.4|40925.4|40947.9|40927.9|40945.4|40925.4|0
1725501960000|2024-09-05 02:06:00|40947.7|40927.7|40940.7|40920.7|40947.7|40927.7|40935.7|40915.7|1
1725501970000|2024-09-05 02:06:10|40940.9|40920.9|40950.4|40930.4|40950.4|40930.4|40940.9|40920.9|4
1725501980000|2024-09-05 02:06:20|40950.7|40930.7|40955.4|40935.4|40955.4|40935.4|40950.4|40930.4|0
1725501990000|2024-09-05 02:06:30|40953.2|40933.2|40953.2|40933.2|40955.4|40935.4|40953.2|40933.2|2
1725502000000|2024-09-05 02:06:40|40955.4|40935.4|40952.7|40932.7|40955.4|40935.4|40952.7|40932.7|1
1725502010000|2024-09-05 02:06:50|40952.9|40932.9|40953.2|40933.2|40955.7|40935.7|40950.7|40930.7|0
1725502020000|2024-09-05 02:07:00|40955.7|40935.7|40950.7|40930.7|40955.7|40935.7|40950.7|40930.7|0
1725502030000|2024-09-05 02:07:10|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|0
1725502040000|2024-09-05 02:07:20|||||||||1
1725502050000|2024-09-05 02:07:30|40947.9|40927.9|40945.7|40925.7|40947.9|40927.9|40945.4|40925.4|2
1725502060000|2024-09-05 02:07:40|40943.2|40923.2|40940.7|40920.7|40945.7|40925.7|40940.4|40920.4|0
1725502070000|2024-09-05 02:07:50|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|40943.2|40923.2|0
1725502080000|2024-09-05 02:08:00|40945.7|40925.7|40945.7|40925.7|40945.7|40925.7|40940.7|40920.7|4
1725502090000|2024-09-05 02:08:10|40945.4|40925.4|40943.2|40923.2|40945.4|40925.4|40940.7|40920.7|1
1725502100000|2024-09-05 02:08:20|40945.7|40925.7|40950.7|40930.7|40953.2|40933.2|40945.7|40925.7|14
1725502110000|2024-09-05 02:08:30|40950.4|40930.4|40950.4|40930.4|40950.4|40930.4|40945.7|40925.7|0
1725502120000|2024-09-05 02:08:40|40945.7|40925.7|40945.4|40925.4|40945.7|40925.7|40945.4|40925.4|4
1725502130000|2024-09-05 02:08:50|40942.9|40922.9|40938.2|40918.2|40945.4|40925.4|40938.2|40918.2|0
1725502140000|2024-09-05 02:09:00|40940.4|40920.4|40940.7|40920.7|40940.7|40920.7|40938.2|40918.2|1
1725502150000|2024-09-05 02:09:10|40938.2|40918.2|40935.9|40915.9|40938.2|40918.2|40935.9|40915.9|1
1725502160000|2024-09-05 02:09:20|40933.4|40913.4|40930.7|40910.7|40933.4|40913.4|40930.7|40910.7|3
1725502170000|2024-09-05 02:09:30|40932.9|40912.9|40930.7|40910.7|40933.2|40913.2|40930.7|40910.7|1
1725502180000|2024-09-05 02:09:40|40928.2|40908.2|40928.2|40908.2|40930.7|40910.7|40925.7|40905.7|14
1725502190000|2024-09-05 02:09:50|40930.7|40910.7|40930.4|40910.4|40930.7|40910.7|40928.2|40908.2|1
1725502200000|2024-09-05 02:10:00|40930.7|40910.7|40920.7|40900.7|40930.7|40910.7|40920.7|40900.7|1
1725502210000|2024-09-05 02:10:10|40918.4|40898.4|40913.2|40893.2|40918.4|40898.4|40910.7|40890.7|4
1725502220000|2024-09-05 02:10:20|40910.9|40890.9|40915.7|40895.7|40915.7|40895.7|40910.9|40890.9|1
1725502230000|2024-09-05 02:10:30|40913.4|40893.4|40913.2|40893.2|40913.4|40893.4|40908.7|40888.7|7
1725502240000|2024-09-05 02:10:40|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40908.4|40888.4|0
1725502250000|2024-09-05 02:10:50|40908.2|40888.2|40905.7|40885.7|40908.2|40888.2|40905.7|40885.7|0
1725502260000|2024-09-05 02:11:00|40905.4|40885.4|40915.7|40895.7|40918.2|40898.2|40905.4|40885.4|10
1725502270000|2024-09-05 02:11:10|40913.2|40893.2|40915.7|40895.7|40915.7|40895.7|40910.7|40890.7|5
1725502280000|2024-09-05 02:11:20|40913.2|40893.2|40915.7|40895.7|40918.2|40898.2|40913.2|40893.2|0
1725502290000|2024-09-05 02:11:30|40913.2|40893.2|40915.7|40895.7|40915.7|40895.7|40910.7|40890.7|10
1725502300000|2024-09-05 02:11:40|40913.2|40893.2|40910.7|40890.7|40913.2|40893.2|40905.7|40885.7|5
1725502310000|2024-09-05 02:11:50|40908.4|40888.4|40903.2|40883.2|40908.4|40888.4|40900.7|40880.7|7
1725502320000|2024-09-05 02:12:00|40903.4|40883.4|40910.7|40890.7|40915.4|40895.4|40903.4|40883.4|8
1725502330000|2024-09-05 02:12:10|40912.9|40892.9|40910.7|40890.7|40913.2|40893.2|40910.7|40890.7|0
1725502340000|2024-09-05 02:12:20|40910.9|40890.9|40910.4|40890.4|40913.2|40893.2|40908.2|40888.2|4
1725502350000|2024-09-05 02:12:30|40910.7|40890.7|40913.2|40893.2|40913.2|40893.2|40905.9|40885.9|2
1725502360000|2024-09-05 02:12:40|40910.9|40890.9|40908.2|40888.2|40910.9|40890.9|40908.2|40888.2|5
1725502370000|2024-09-05 02:12:50|40910.7|40890.7|40905.7|40885.7|40910.7|40890.7|40905.7|40885.7|3
1725502380000|2024-09-05 02:13:00|40903.4|40883.4|40900.7|40880.7|40905.7|40885.7|40900.7|40880.7|3
1725502390000|2024-09-05 02:13:10|40902.9|40882.9|40900.7|40880.7|40903.2|40883.2|40900.7|40880.7|2
1725502400000|2024-09-05 02:13:20|40898.2|40878.2|40898.2|40878.2|40900.7|40880.7|40898.2|40878.2|6
1725502410000|2024-09-05 02:13:30|40895.7|40875.7|40900.4|40880.4|40900.4|40880.4|40895.7|40875.7|0
1725502420000|2024-09-05 02:13:40|40898.2|40878.2|40900.4|40880.4|40900.4|40880.4|40898.2|40878.2|0
1725502430000|2024-09-05 02:13:50|40902.9|40882.9|40900.4|40880.4|40902.9|40882.9|40900.4|40880.4|1
1725502440000|2024-09-05 02:14:00|40898.2|40878.2|40900.4|40880.4|40900.4|40880.4|40898.2|40878.2|2
1725502450000|2024-09-05 02:14:10|40895.9|40875.9|40895.4|40875.4|40900.4|40880.4|40895.4|40875.4|0
1725502460000|2024-09-05 02:14:20|40895.7|40875.7|40893.2|40873.2|40895.7|40875.7|40893.2|40873.2|0
1725502470000|2024-09-05 02:14:30|40895.4|40875.4|40890.9|40870.9|40895.9|40875.9|40890.9|40870.9|6
1725502480000|2024-09-05 02:14:40|40893.2|40873.2|40890.9|40870.9|40895.7|40875.7|40890.9|40870.9|0
1725502490000|2024-09-05 02:14:50|40893.2|40873.2|40890.9|40870.9|40893.2|40873.2|40890.9|40870.9|2
1725502500000|2024-09-05 02:15:00|40888.7|40868.7|40883.4|40863.4|40888.7|40868.7|40880.9|40860.9|0
1725502510000|2024-09-05 02:15:10|40880.9|40860.9|40880.9|40860.9|40885.7|40865.7|40878.7|40858.7|2
1725502520000|2024-09-05 02:15:20|40878.2|40858.2|40875.9|40855.9|40878.4|40858.4|40875.9|40855.9|2
1725502530000|2024-09-05 02:15:30|40878.2|40858.2|40875.9|40855.9|40880.7|40860.7|40875.9|40855.9|0
1725502540000|2024-09-05 02:15:40|40876.4|40856.4|40875.9|40855.9|40880.9|40860.9|40875.9|40855.9|0
1725502550000|2024-09-05 02:15:50|40876.2|40856.2|40875.9|40855.9|40880.9|40860.9|40875.9|40855.9|0
1725502560000|2024-09-05 02:16:00|40873.4|40853.4|40868.5|40848.5|40873.5|40853.5|40868.5|40848.5|8
1725502570000|2024-09-05 02:16:10|40871|40851|40873.5|40853.5|40873.5|40853.5|40871|40851|2
1725502580000|2024-09-05 02:16:20|40871.2|40851.2|40876|40856|40878.5|40858.5|40871|40851|2
1725502590000|2024-09-05 02:16:30|40875.7|40855.7|40871|40851|40875.7|40855.7|40871|40851|8
1725502600000|2024-09-05 02:16:40|40870.7|40850.7|40871|40851|40871|40851|40870.7|40850.7|0
1725502610000|2024-09-05 02:16:50|40873.2|40853.2|40868.5|40848.5|40873.2|40853.2|40868.5|40848.5|1
1725502630000|2024-09-05 02:17:10|40871|40851|40871|40851|40871|40851|40871|40851|0
1725502640000|2024-09-05 02:17:20|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|0
1725502650000|2024-09-05 02:17:30|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|5
1725502660000|2024-09-05 02:17:40|40866|40846|40868.2|40848.2|40868.5|40848.5|40866|40846|3
1725502670000|2024-09-05 02:17:50|40868.5|40848.5|40866|40846|40868.5|40848.5|40866|40846|0
1725502680000|2024-09-05 02:18:00|40865.7|40845.7|40863.5|40843.5|40865.7|40845.7|40863.5|40843.5|0
1725502700000|2024-09-05 02:18:20|40868.5|40848.5|40866|40846|40868.5|40848.5|40866|40846|3
1725502710000|2024-09-05 02:18:30|40868.2|40848.2|40871|40851|40871|40851|40868.2|40848.2|1
1725502720000|2024-09-05 02:18:40|||||||||1
1725502730000|2024-09-05 02:18:50|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|40873.5|40853.5|0
1725502740000|2024-09-05 02:19:00|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|40875.7|40855.7|0
1725502750000|2024-09-05 02:19:10|40876|40856|40876|40856|40876|40856|40876|40856|0
1725502780000|2024-09-05 02:19:40|40878.2|40858.2|40878.5|40858.5|40878.5|40858.5|40876|40856|1
1725502790000|2024-09-05 02:19:50|40881|40861|40888|40868|40890.5|40870.5|40881|40861|2
1725502800000|2024-09-05 02:20:00|40888.2|40868.2|40895.2|40875.2|40895.2|40875.2|40888.2|40868.2|0
1725502810000|2024-09-05 02:20:10|40895.5|40875.5|40895.7|40875.7|40895.7|40875.7|40893|40873|0
1725502820000|2024-09-05 02:20:20|40898|40878|40900.2|40880.2|40900.2|40880.2|40895.7|40875.7|2
1725502840000|2024-09-05 02:20:40|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|40900.5|40880.5|0
1725502850000|2024-09-05 02:20:50|40902.7|40882.7|40903.2|40883.2|40903.2|40883.2|40900.5|40880.5|1
1725502860000|2024-09-05 02:21:00|40901|40881|40901|40881|40903.5|40883.5|40901|40881|1
1725502870000|2024-09-05 02:21:10|40903.5|40883.5|40906|40886|40908.5|40888.5|40903.5|40883.5|0
1725502900000|2024-09-05 02:21:40|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|0
1725502920000|2024-09-05 02:22:00|40906|40886|40906|40886|40906|40886|40903.7|40883.7|1
1725502940000|2024-09-05 02:22:20|40903.7|40883.7|40906|40886|40906|40886|40903.7|40883.7|0
1725502950000|2024-09-05 02:22:30|40903.7|40883.7|40903.7|40883.7|40903.7|40883.7|40903.7|40883.7|0
1725502960000|2024-09-05 02:22:40|40906|40886|40906|40886|40906|40886|40906|40886|1
1725502970000|2024-09-05 02:22:50|40908.2|40888.2|40905.7|40885.7|40908.2|40888.2|40905.7|40885.7|1
1725502980000|2024-09-05 02:23:00|40908.2|40888.2|40905.7|40885.7|40908.2|40888.2|40905.7|40885.7|2
1725503010000|2024-09-05 02:23:30|40906|40886|40906|40886|40910.7|40890.7|40906|40886|2
1725503020000|2024-09-05 02:23:40|40908.5|40888.5|40906|40886|40908.5|40888.5|40906|40886|0
1725503030000|2024-09-05 02:23:50|40908.2|40888.2|40906|40886|40908.5|40888.5|40906|40886|1
1725503040000|2024-09-05 02:24:00|40908.2|40888.2|40910.7|40890.7|40910.7|40890.7|40906|40886|0
1725503050000|2024-09-05 02:24:10|40908.5|40888.5|40910.7|40890.7|40910.7|40890.7|40908.5|40888.5|0
1725503060000|2024-09-05 02:24:20|40911|40891|40911|40891|40911|40891|40908.5|40888.5|1
1725503070000|2024-09-05 02:24:30|40908.7|40888.7|40911|40891|40911|40891|40908.7|40888.7|0
1725503080000|2024-09-05 02:24:40|40908.5|40888.5|40906|40886|40908.5|40888.5|40906|40886|1
1725503090000|2024-09-05 02:24:50|40908.5|40888.5|40905.7|40885.7|40908.5|40888.5|40905.7|40885.7|1
1725503100000|2024-09-05 02:25:00|40906|40886|40908.5|40888.5|40908.5|40888.5|40906|40886|0
1725503110000|2024-09-05 02:25:10|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40908.5|40888.5|0
1725503120000|2024-09-05 02:25:20|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|0
1725503130000|2024-09-05 02:25:30|40913.5|40893.5|40911|40891|40913.5|40893.5|40908.5|40888.5|2
1725503140000|2024-09-05 02:25:40|40910.7|40890.7|40911|40891|40911|40891|40908.5|40888.5|0
1725503150000|2024-09-05 02:25:50|40910.7|40890.7|40903.7|40883.7|40910.7|40890.7|40903.7|40883.7|0
1725503160000|2024-09-05 02:26:00|40906|40886|40910.7|40890.7|40910.7|40890.7|40903.7|40883.7|0
1725503170000|2024-09-05 02:26:10|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|0
1725503180000|2024-09-05 02:26:20|40910.7|40890.7|40906.2|40886.2|40911|40891|40906.2|40886.2|1
1725503190000|2024-09-05 02:26:30|40906|40886|40910.7|40890.7|40910.7|40890.7|40906|40886|0
1725503200000|2024-09-05 02:26:40|40911|40891|40906|40886|40911|40891|40906|40886|0
1725503210000|2024-09-05 02:26:50|40906.2|40886.2|40908.5|40888.5|40908.5|40888.5|40906.2|40886.2|0
1725503220000|2024-09-05 02:27:00|||||||||1
1725503230000|2024-09-05 02:27:10|40908.2|40888.2|40911|40891|40911|40891|40908.2|40888.2|1
1725503240000|2024-09-05 02:27:20|40913.2|40893.2|40918.5|40898.5|40918.5|40898.5|40913.2|40893.2|5
1725503250000|2024-09-05 02:27:30|||||||||2
1725503260000|2024-09-05 02:27:40|40918.2|40898.2|40918.5|40898.5|40918.5|40898.5|40918.2|40898.2|1
1725503290000|2024-09-05 02:28:10|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|0
1725503310000|2024-09-05 02:28:30|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|0
1725503320000|2024-09-05 02:28:40|40921|40901|40921|40901|40921|40901|40921|40901|1
1725503330000|2024-09-05 02:28:50|40918.5|40898.5|40921|40901|40921|40901|40918.5|40898.5|1
1725503340000|2024-09-05 02:29:00|40918.7|40898.7|40921|40901|40921|40901|40918.5|40898.5|0
1725503350000|2024-09-05 02:29:10|40921.2|40901.2|40921.2|40901.2|40923.5|40903.5|40921.2|40901.2|0
1725503360000|2024-09-05 02:29:20|40921|40901|40923.5|40903.5|40923.5|40903.5|40921|40901|1
1725503380000|2024-09-05 02:29:40|40926|40906|40926|40906|40926|40906|40926|40906|3
1725503390000|2024-09-05 02:29:50|40926.2|40906.2|40931.2|40911.2|40931.2|40911.2|40926.2|40906.2|0
1725503400000|2024-09-05 02:30:00|40931|40911|40959|40939|40966|40946|40931|40911|22
1725503410000|2024-09-05 02:30:10|40958.7|40938.7|40955.7|40935.7|40958.7|40938.7|40955.7|40935.7|3
1725503420000|2024-09-05 02:30:20|40953.5|40933.5|40951|40931|40953.7|40933.7|40951|40931|1
1725503430000|2024-09-05 02:30:30|40953.2|40933.2|40958.2|40938.2|40958.2|40938.2|40953|40933|2
1725503440000|2024-09-05 02:30:40|40958.5|40938.5|40961|40941|40961|40941|40958.5|40938.5|1
1725503450000|2024-09-05 02:30:50|40956.2|40936.2|40961|40941|40961|40941|40956|40936|0
1725503460000|2024-09-05 02:31:00|40963.2|40943.2|40961.2|40941.2|40966|40946|40961.2|40941.2|0
1725503470000|2024-09-05 02:31:10|40963.5|40943.5|40959|40939|40966|40946|40959|40939|2
1725503480000|2024-09-05 02:31:20|40961.2|40941.2|40958.5|40938.5|40963.2|40943.2|40958.5|40938.5|6
1725503490000|2024-09-05 02:31:30|40958.7|40938.7|40966|40946|40966|40946|40958.7|40938.7|0
1725503500000|2024-09-05 02:31:40|40963.5|40943.5|40965.8|40945.8|40968.5|40948.5|40963.5|40943.5|1
1725503510000|2024-09-05 02:31:50|40966|40946|40966|40946|40968.5|40948.5|40966|40946|2
1725503520000|2024-09-05 02:32:00|40970.5|40950.5|40971|40951|40971|40951|40968.5|40948.5|0
1725503530000|2024-09-05 02:32:10|40973.3|40953.3|40973.3|40953.3|40978|40958|40973.3|40953.3|5
1725503540000|2024-09-05 02:32:20|40971|40951|40971|40951|40971|40951|40971|40951|0
1725503550000|2024-09-05 02:32:30|40973.3|40953.3|40976|40956|40976|40956|40973.3|40953.3|2
1725503560000|2024-09-05 02:32:40|40973.5|40953.5|40973.3|40953.3|40973.5|40953.5|40971|40951|0
1725503570000|2024-09-05 02:32:50|40971|40951|40973.3|40953.3|40973.3|40953.3|40968.3|40948.3|5
1725503580000|2024-09-05 02:33:00|40971|40951|40966|40946|40971|40951|40965.8|40945.8|2
1725503590000|2024-09-05 02:33:10|40968.3|40948.3|40963.5|40943.5|40968.5|40948.5|40963.5|40943.5|2
1725503600000|2024-09-05 02:33:20|40966|40946|40970.8|40950.8|40970.8|40950.8|40966|40946|0
1725503610000|2024-09-05 02:33:30|40971|40951|40975.8|40955.8|40975.8|40955.8|40971|40951|1
1725503620000|2024-09-05 02:33:40|40978|40958|40983.5|40963.5|40983.5|40963.5|40978|40958|5
1725503630000|2024-09-05 02:33:50|40985.8|40965.8|40986|40966|40986|40966|40985.8|40965.8|4
1725503640000|2024-09-05 02:34:00|40988.3|40968.3|40991|40971|40991|40971|40988.3|40968.3|6
1725503650000|2024-09-05 02:34:10|40993.3|40973.3|40996|40976|40996|40976|40991.5|40971.5|1
1725503660000|2024-09-05 02:34:20|40998.3|40978.3|40993.3|40973.3|40998.3|40978.3|40993.3|40973.3|1
1725503670000|2024-09-05 02:34:30|40993.5|40973.5|40993.5|40973.5|40993.5|40973.5|40993.3|40973.3|0
1725503680000|2024-09-05 02:34:40|40991|40971|40991|40971|40993.5|40973.5|40991|40971|0
1725503690000|2024-09-05 02:34:50|40993.5|40973.5|40993.3|40973.3|40996|40976|40988.8|40968.8|5
1725503700000|2024-09-05 02:35:00|40991|40971|40988.8|40968.8|40991|40971|40988.8|40968.8|2
1725503710000|2024-09-05 02:35:10|40988.5|40968.5|40986.3|40966.3|40988.5|40968.5|40986|40966|2
1725503720000|2024-09-05 02:35:20|40988.8|40968.8|40996|40976|40996|40976|40988.8|40968.8|2
1725503730000|2024-09-05 02:35:30|41000.8|40980.8|41013.8|40993.8|41013.8|40993.8|41000.8|40980.8|8
1725503740000|2024-09-05 02:35:40|41011.3|40991.3|41013.5|40993.5|41013.5|40993.5|41011|40991|1
1725503750000|2024-09-05 02:35:50|41013.3|40993.3|41011|40991|41013.5|40993.5|41011|40991|5
1725503760000|2024-09-05 02:36:00|41013.5|40993.5|41008.8|40988.8|41013.5|40993.5|41008.8|40988.8|2
1725503770000|2024-09-05 02:36:10|41011|40991|41011|40991|41011|40991|41008.5|40988.5|2
1725503780000|2024-09-05 02:36:20|41013.3|40993.3|41023.3|41003.3|41023.3|41003.3|41013.3|40993.3|9
1725503790000|2024-09-05 02:36:30|41023.5|41003.5|41026|41006|41026|41006|41023.3|41003.3|1
1725503800000|2024-09-05 02:36:40|41023.8|41003.8|41023.8|41003.8|41026|41006|41023.5|41003.5|0
1725503810000|2024-09-05 02:36:50|41023.5|41003.5|41016|40996|41023.5|41003.5|41016|40996|1
1725503820000|2024-09-05 02:37:00|41018.3|40998.3|41011|40991|41018.3|40998.3|41011|40991|0
1725503830000|2024-09-05 02:37:10|41010.8|40990.8|41003.5|40983.5|41010.8|40990.8|41003.5|40983.5|5
1725503840000|2024-09-05 02:37:20|41001.3|40981.3|41000.8|40980.8|41001.3|40981.3|40996|40976|1
1725503850000|2024-09-05 02:37:30|41003|40983|41005.8|40985.8|41005.8|40985.8|41000.8|40980.8|0
1725503860000|2024-09-05 02:37:40|41006|40986|41008.3|40988.3|41008.5|40988.5|41006|40986|5
1725503870000|2024-09-05 02:37:50|41006|40986|41003.3|40983.3|41006|40986|41003.3|40983.3|1
1725503880000|2024-09-05 02:38:00|41005.5|40985.5|41001|40981|41005.8|40985.8|41001|40981|1
1725503890000|2024-09-05 02:38:10|41000.8|40980.8|40998.3|40978.3|41000.8|40980.8|40998.3|40978.3|1
1725503900000|2024-09-05 02:38:20|40996|40976|40996|40976|40996|40976|40993.3|40973.3|6
1725503910000|2024-09-05 02:38:30|41000.5|40980.5|40998.3|40978.3|41000.5|40980.5|40998.3|40978.3|2
1725503920000|2024-09-05 02:38:40|40996|40976|40996|40976|40996|40976|40996|40976|0
1725503930000|2024-09-05 02:38:50|40998.3|40978.3|40996|40976|40998.3|40978.3|40996|40976|0
1725503940000|2024-09-05 02:39:00|41000.5|40980.5|40996|40976|41000.5|40980.5|40991.3|40971.3|0
1725503950000|2024-09-05 02:39:10|40991.3|40971.3|41000.5|40980.5|41000.5|40980.5|40991.3|40971.3|1
1725503960000|2024-09-05 02:39:20|40998.3|40978.3|41000.5|40980.5|41000.8|40980.8|40998.3|40978.3|2
1725503970000|2024-09-05 02:39:30|41000.8|40980.8|41001|40981|41005.5|40985.5|41000.5|40980.5|0
1725503980000|2024-09-05 02:39:40|41005.5|40985.5|41001|40981|41005.5|40985.5|41001|40981|0
1725503990000|2024-09-05 02:39:50|41003.3|40983.3|41005.8|40985.8|41005.8|40985.8|41003.3|40983.3|0
1725504000000|2024-09-05 02:40:00|41003.5|40983.5|41005.8|40985.8|41005.8|40985.8|41001|40981|1
1725504010000|2024-09-05 02:40:10|41001.3|40981.3|40996|40976|41001.3|40981.3|40996|40976|0
1725504020000|2024-09-05 02:40:20|40993.3|40973.3|40988.3|40968.3|40993.3|40973.3|40988.3|40968.3|18
1725504030000|2024-09-05 02:40:30|40985.8|40965.8|40986|40966|40986|40966|40985.8|40965.8|0
1725504040000|2024-09-05 02:40:40|40985.8|40965.8|40983.3|40963.3|40985.8|40965.8|40981|40961|0
1725504050000|2024-09-05 02:40:50|40981|40961|40980.8|40960.8|40981|40961|40980.8|40960.8|2
1725504060000|2024-09-05 02:41:00|40976.3|40956.3|40983.3|40963.3|40983.3|40963.3|40976|40956|0
1725504080000|2024-09-05 02:41:20|40981|40961|40981|40961|40981|40961|40981|40961|2
1725504090000|2024-09-05 02:41:30|40978.8|40958.8|40976.3|40956.3|40978.8|40958.8|40976.3|40956.3|2
1725504100000|2024-09-05 02:41:40|40978.5|40958.5|40978.5|40958.5|40978.5|40958.5|40976.3|40956.3|0
1725504110000|2024-09-05 02:41:50|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|0
1725504120000|2024-09-05 02:42:00|40976|40956|40975.8|40955.8|40978.3|40958.3|40975.8|40955.8|0
1725504130000|2024-09-05 02:42:10|40973.5|40953.5|40975.5|40955.5|40975.5|40955.5|40970.8|40950.8|3
1725504140000|2024-09-05 02:42:20|40973.3|40953.3|40968.5|40948.5|40973.3|40953.3|40968.5|40948.5|1
1725504150000|2024-09-05 02:42:30|40968.3|40948.3|40970.8|40950.8|40970.8|40950.8|40968.3|40948.3|5
1725504160000|2024-09-05 02:42:40|40971|40951|40971|40951|40971|40951|40971|40951|0
1725504170000|2024-09-05 02:42:50|40973.5|40953.5|40980.5|40960.5|40980.5|40960.5|40973.5|40953.5|2
1725504180000|2024-09-05 02:43:00|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40978.3|40958.3|1
1725504190000|2024-09-05 02:43:10|40983|40963|40983.3|40963.3|40983.3|40963.3|40980.8|40960.8|2
1725504200000|2024-09-05 02:43:20|40985.8|40965.8|40983.3|40963.3|40985.8|40965.8|40981|40961|0
1725504210000|2024-09-05 02:43:30|40981|40961|40975.8|40955.8|40981|40961|40975.8|40955.8|3
1725504220000|2024-09-05 02:43:40|40980.5|40960.5|40980.5|40960.5|40980.5|40960.5|40980.5|40960.5|0
1725504230000|2024-09-05 02:43:50|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|40980.8|40960.8|0
1725504240000|2024-09-05 02:44:00|40981|40961|40983.3|40963.3|40983.3|40963.3|40981|40961|2
1725504250000|2024-09-05 02:44:10|40985.8|40965.8|40988.3|40968.3|40988.3|40968.3|40985.8|40965.8|6
1725504260000|2024-09-05 02:44:20|40990.5|40970.5|40990.8|40970.8|40990.8|40970.8|40990.5|40970.5|0
1725504270000|2024-09-05 02:44:30|40990.5|40970.5|40990.8|40970.8|40990.8|40970.8|40988.3|40968.3|1
1725504280000|2024-09-05 02:44:40|40988.3|40968.3|40986|40966|40988.3|40968.3|40986|40966|0
1725504290000|2024-09-05 02:44:50|40985.8|40965.8|40993.3|40973.3|40993.3|40973.3|40985.8|40965.8|3
1725504310000|2024-09-05 02:45:10|40991|40971|40990.8|40970.8|40991|40971|40990.8|40970.8|0
1725504320000|2024-09-05 02:45:20|40988.5|40968.5|40990.8|40970.8|40990.8|40970.8|40988.3|40968.3|1
1725504330000|2024-09-05 02:45:30|40988.3|40968.3|40985.8|40965.8|40990.8|40970.8|40985.8|40965.8|0
1725504350000|2024-09-05 02:45:50|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|0
1725504360000|2024-09-05 02:46:00|40988.5|40968.5|40986|40966|40988.5|40968.5|40986|40966|1
1725504370000|2024-09-05 02:46:10|40985.8|40965.8|40980.8|40960.8|40985.8|40965.8|40976|40956|2
1725504380000|2024-09-05 02:46:20|40978.5|40958.5|40980.8|40960.8|40980.8|40960.8|40976|40956|0
1725504390000|2024-09-05 02:46:30|40985.8|40965.8|40980.8|40960.8|40985.8|40965.8|40980.8|40960.8|6
1725504410000|2024-09-05 02:46:50|40978.3|40958.3|40975.8|40955.8|40978.3|40958.3|40973.5|40953.5|0
1725504420000|2024-09-05 02:47:00|40973.3|40953.3|40975.8|40955.8|40975.8|40955.8|40973.3|40953.3|2
1725504430000|2024-09-05 02:47:10|40973.5|40953.5|40973.3|40953.3|40973.5|40953.5|40973.3|40953.3|0
1725504440000|2024-09-05 02:47:20|40975.6|40955.6|40973.1|40953.1|40975.8|40955.8|40970.8|40950.8|5
1725504450000|2024-09-05 02:47:30|40973.5|40953.5|40980.8|40960.8|40980.8|40960.8|40973.5|40953.5|0
1725504460000|2024-09-05 02:47:40|40978.5|40958.5|40980.6|40960.6|40980.6|40960.6|40976|40956|0
1725504470000|2024-09-05 02:47:50|40978.3|40958.3|40975.8|40955.8|40978.3|40958.3|40975.8|40955.8|1
1725504480000|2024-09-05 02:48:00|40975.6|40955.6|40975.8|40955.8|40975.8|40955.8|40970.8|40950.8|0
1725504490000|2024-09-05 02:48:10|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|40978.3|40958.3|0
1725504500000|2024-09-05 02:48:20|40980.8|40960.8|40983.3|40963.3|40983.3|40963.3|40978.3|40958.3|7
1725504510000|2024-09-05 02:48:30|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|40981.1|40961.1|0
1725504520000|2024-09-05 02:48:40|40983.3|40963.3|40985.8|40965.8|40986.1|40966.1|40983.3|40963.3|0
1725504530000|2024-09-05 02:48:50|40986.1|40966.1|40988.6|40968.6|40988.6|40968.6|40986.1|40966.1|0
1725504540000|2024-09-05 02:49:00|40990.8|40970.8|40993.3|40973.3|40995.8|40975.8|40990.8|40970.8|2
1725504550000|2024-09-05 02:49:10|40995.8|40975.8|41001.1|40981.1|41003.3|40983.3|40993.3|40973.3|10
1725504570000|2024-09-05 02:49:30|41003.3|40983.3|41001.1|40981.1|41003.3|40983.3|41001.1|40981.1|1
1725504590000|2024-09-05 02:49:50|41003.3|40983.3|41003.6|40983.6|41003.6|40983.6|41003.3|40983.3|1
1725504600000|2024-09-05 02:50:00|41005.8|40985.8|41005.8|40985.8|41005.8|40985.8|41005.8|40985.8|0
1725504610000|2024-09-05 02:50:10|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|41003.6|40983.6|0
1725504620000|2024-09-05 02:50:20|41005.8|40985.8|41006.1|40986.1|41006.1|40986.1|41003.6|40983.6|1
1725504630000|2024-09-05 02:50:30|41006.3|40986.3|41008.6|40988.6|41008.6|40988.6|41006.3|40986.3|3
1725504640000|2024-09-05 02:50:40|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|2
1725504660000|2024-09-05 02:51:00|41013.6|40993.6|41018.3|40998.3|41020.6|41000.6|41013.6|40993.6|7
1725504670000|2024-09-05 02:51:10|41016.1|40996.1|41018.3|40998.3|41018.3|40998.3|41016.1|40996.1|2
1725504680000|2024-09-05 02:51:20|41016.1|40996.1|41016.1|40996.1|41021.1|41001.1|41016.1|40996.1|0
1725504690000|2024-09-05 02:51:30|41016.6|40996.6|41020.8|41000.8|41021.1|41001.1|41016.6|40996.6|0
1725504700000|2024-09-05 02:51:40|41018.6|40998.6|41021.1|41001.1|41021.1|41001.1|41016.3|40996.3|0
1725504710000|2024-09-05 02:51:50|41016.3|40996.3|41021.1|41001.1|41021.1|41001.1|41016.3|40996.3|0
1725504720000|2024-09-05 02:52:00|41018.6|40998.6|41016.3|40996.3|41021.1|41001.1|41016.3|40996.3|0
1725504730000|2024-09-05 02:52:10|41016.1|40996.1|41018.6|40998.6|41018.6|40998.6|41016.1|40996.1|0
1725504740000|2024-09-05 02:52:20|41016.3|40996.3|41016.3|40996.3|41018.6|40998.6|41015.8|40995.8|3
1725504750000|2024-09-05 02:52:30|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|0
1725504760000|2024-09-05 02:52:40|41013.8|40993.8|41016.3|40996.3|41016.3|40996.3|41013.6|40993.6|10
1725504770000|2024-09-05 02:52:50|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|41018.8|40998.8|2
1725504780000|2024-09-05 02:53:00|41016.3|40996.3|41021.3|41001.3|41021.3|41001.3|41016.3|40996.3|2
1725504790000|2024-09-05 02:53:10|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1725504800000|2024-09-05 02:53:20|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|6
1725504810000|2024-09-05 02:53:30|41026.3|41006.3|41025.8|41005.8|41026.3|41006.3|41021.3|41001.3|0
1725504820000|2024-09-05 02:53:40|41023.8|41003.8|41026.1|41006.1|41026.1|41006.1|41021.3|41001.3|0
1725504830000|2024-09-05 02:53:50|41028.3|41008.3|41028.3|41008.3|41028.3|41008.3|41028.3|41008.3|0
1725504840000|2024-09-05 02:54:00|41030.6|41010.6|41026.3|41006.3|41030.8|41010.8|41026.3|41006.3|0
1725504850000|2024-09-05 02:54:10|41028.6|41008.6|41026.3|41006.3|41030.8|41010.8|41026.3|41006.3|0
1725504860000|2024-09-05 02:54:20|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|41023.8|41003.8|0
1725504870000|2024-09-05 02:54:30|41023.8|41003.8|41028.3|41008.3|41028.3|41008.3|41023.8|41003.8|0
1725504880000|2024-09-05 02:54:40|41026.1|41006.1|41026.1|41006.1|41028.3|41008.3|41026.1|41006.1|0
1725504890000|2024-09-05 02:54:50|41028.1|41008.1|41028.3|41008.3|41028.3|41008.3|41026.1|41006.1|0
1725504900000|2024-09-05 02:55:00|41028.6|41008.6|41025.8|41005.8|41028.6|41008.6|41023.6|41003.6|1
1725504910000|2024-09-05 02:55:10|41023.6|41003.6|41021.1|41001.1|41025.8|41005.8|41021.1|41001.1|0
1725504920000|2024-09-05 02:55:20|41025.8|41005.8|41021.3|41001.3|41025.8|41005.8|41021.1|41001.1|1
1725504930000|2024-09-05 02:55:30|41021.1|41001.1|41020.8|41000.8|41021.1|41001.1|41020.8|41000.8|0
1725504940000|2024-09-05 02:55:40|41018.6|40998.6|41015.8|40995.8|41018.6|40998.6|41015.8|40995.8|2
1725504950000|2024-09-05 02:55:50|41013.6|40993.6|41013.3|40993.3|41013.6|40993.6|41013.3|40993.3|1
1725504960000|2024-09-05 02:56:00|41013.6|40993.6|41010.8|40990.8|41013.6|40993.6|41010.8|40990.8|2
1725504970000|2024-09-05 02:56:10|41008.6|40988.6|41003.8|40983.8|41008.6|40988.6|41003.8|40983.8|0
1725504980000|2024-09-05 02:56:20|41001.6|40981.6|41003.8|40983.8|41003.8|40983.8|41001.6|40981.6|1
1725504990000|2024-09-05 02:56:30|41006.1|40986.1|41008.6|40988.6|41008.6|40988.6|41006.1|40986.1|5
1725505000000|2024-09-05 02:56:40|41006.3|40986.3|41003.8|40983.8|41006.3|40986.3|41003.8|40983.8|2
1725505020000|2024-09-05 02:57:00|41001.6|40981.6|41008.6|40988.6|41008.6|40988.6|41001.6|40981.6|4
1725505030000|2024-09-05 02:57:10|41008.8|40988.8|41011.1|40991.1|41011.3|40991.3|41008.8|40988.8|1
1725505040000|2024-09-05 02:57:20|41011.3|40991.3|41016.1|40996.1|41016.1|40996.1|41011.3|40991.3|5
1725505050000|2024-09-05 02:57:30|41013.8|40993.8|41011.3|40991.3|41013.8|40993.8|41011.3|40991.3|3
1725505060000|2024-09-05 02:57:40|41008.6|40988.6|41013.3|40993.3|41013.3|40993.3|41008.6|40988.6|12
1725505070000|2024-09-05 02:57:50|41013.6|40993.6|41018.3|40998.3|41018.3|40998.3|41013.6|40993.6|0
1725505080000|2024-09-05 02:58:00|41018.6|40998.6|41016.1|40996.1|41018.6|40998.6|41016.1|40996.1|1
1725505100000|2024-09-05 02:58:20|41015.8|40995.8|41016.1|40996.1|41018.6|40998.6|41015.8|40995.8|0
1725505110000|2024-09-05 02:58:30|41015.8|40995.8|41016.1|40996.1|41016.1|40996.1|41015.8|40995.8|0
1725505120000|2024-09-05 02:58:40|41013.8|40993.8|41016.1|40996.1|41016.1|40996.1|41013.6|40993.6|0
1725505130000|2024-09-05 02:58:50|41015.8|40995.8|41011.1|40991.1|41016.1|40996.1|41011.1|40991.1|1
1725505140000|2024-09-05 02:59:00|41008.8|40988.8|41008.8|40988.8|41008.8|40988.8|41008.8|40988.8|2
1725505150000|2024-09-05 02:59:10|41006.3|40986.3|41008.8|40988.8|41008.8|40988.8|41006.3|40986.3|1
1725505160000|2024-09-05 02:59:20|41006.6|40986.6|41006.1|40986.1|41006.6|40986.6|41003.6|40983.6|0
1725505170000|2024-09-05 02:59:30|41003.6|40983.6|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|1
1725505180000|2024-09-05 02:59:40|41003.3|40983.3|41003.3|40983.3|41003.3|40983.3|41003.3|40983.3|0
1725505190000|2024-09-05 02:59:50|41001.1|40981.1|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|3
1725505200000|2024-09-05 03:00:00|41003.6|40983.6|40998.6|40978.6|41003.6|40983.6|40998.6|40978.6|6
1725505210000|2024-09-05 03:00:10|41000.8|40980.8|41006.1|40986.1|41006.1|40986.1|41000.8|40980.8|0
1725505220000|2024-09-05 03:00:20|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|0
1725505230000|2024-09-05 03:00:30|||||||||1
1725505240000|2024-09-05 03:00:40|41006.3|40986.3|41006.1|40986.1|41006.3|40986.3|41006.1|40986.1|0
1725505250000|2024-09-05 03:00:50|41005.8|40985.8|41003.6|40983.6|41006.1|40986.1|41003.6|40983.6|6
1725505260000|2024-09-05 03:01:00|41001.3|40981.3|40998.6|40978.6|41003.3|40983.3|40998.6|40978.6|2
1725505270000|2024-09-05 03:01:10|||||||||2
1725505280000|2024-09-05 03:01:20|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|2
1725505290000|2024-09-05 03:01:30|40996.1|40976.1|40993.6|40973.6|40996.1|40976.1|40993.6|40973.6|1
1725505300000|2024-09-05 03:01:40|40988.6|40968.6|40991.1|40971.1|40991.1|40971.1|40986.1|40966.1|3
1725505310000|2024-09-05 03:01:50|40993.3|40973.3|40995.8|40975.8|40995.8|40975.8|40993.3|40973.3|2
1725505320000|2024-09-05 03:02:00|40995.6|40975.6|40993.6|40973.6|40995.6|40975.6|40993.3|40973.3|0
1725505330000|2024-09-05 03:02:10|40993.3|40973.3|40991.1|40971.1|40993.3|40973.3|40991.1|40971.1|3
1725505340000|2024-09-05 03:02:20|40988.8|40968.8|40993.3|40973.3|40993.3|40973.3|40988.8|40968.8|1
1725505350000|2024-09-05 03:02:30|40995.6|40975.6|40996.1|40976.1|40996.1|40976.1|40993.3|40973.3|0
1725505360000|2024-09-05 03:02:40|40993.8|40973.8|40991.1|40971.1|40993.8|40973.8|40991.1|40971.1|0
1725505370000|2024-09-05 03:02:50|40993.3|40973.3|40993.3|40973.3|40995.6|40975.6|40991.1|40971.1|0
1725505380000|2024-09-05 03:03:00|40991.1|40971.1|40991.1|40971.1|40993.3|40973.3|40991.1|40971.1|0
1725505390000|2024-09-05 03:03:10|40993.3|40973.3|40993.3|40973.3|40993.3|40973.3|40991.1|40971.1|0
1725505400000|2024-09-05 03:03:20|40993.6|40973.6|41000.8|40980.8|41000.8|40980.8|40993.6|40973.6|6
1725505410000|2024-09-05 03:03:30|41001.1|40981.1|41001.3|40981.3|41001.3|40981.3|40998.6|40978.6|2
1725505420000|2024-09-05 03:03:40|41003.6|40983.6|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|4
1725505430000|2024-09-05 03:03:50|41003.4|40983.4|41005.9|40985.9|41005.9|40985.9|41003.4|40983.4|0
1725505440000|2024-09-05 03:04:00|41008.1|40988.1|41008.4|40988.4|41008.4|40988.4|41008.1|40988.1|4
1725505450000|2024-09-05 03:04:10|41010.6|40990.6|41013.4|40993.4|41013.4|40993.4|41008.4|40988.4|1
1725505460000|2024-09-05 03:04:20|41013.6|40993.6|41016.1|40996.1|41016.1|40996.1|41013.6|40993.6|6
1725505470000|2024-09-05 03:04:30|||||||||4
1725505480000|2024-09-05 03:04:40|41013.9|40993.9|41013.4|40993.4|41013.9|40993.9|41013.4|40993.4|4
1725505490000|2024-09-05 03:04:50|41011.1|40991.1|41011.1|40991.1|41013.4|40993.4|41011.1|40991.1|5
1725505500000|2024-09-05 03:05:00|41008.9|40988.9|41001.1|40981.1|41008.9|40988.9|41001.1|40981.1|10
1725505510000|2024-09-05 03:05:10|40998.9|40978.9|41003.4|40983.4|41003.4|40983.4|40996.4|40976.4|4
1725505520000|2024-09-05 03:05:20|41001.1|40981.1|41006.1|40986.1|41006.1|40986.1|41001.1|40981.1|3
1725505530000|2024-09-05 03:05:30|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|0
1725505540000|2024-09-05 03:05:40|41003.6|40983.6|41005.9|40985.9|41005.9|40985.9|41001.1|40981.1|10
1725505550000|2024-09-05 03:05:50|41003.6|40983.6|41011.1|40991.1|41011.1|40991.1|41003.6|40983.6|17
1725505560000|2024-09-05 03:06:00|41008.6|40988.6|41018.6|40998.6|41018.6|40998.6|41008.6|40988.6|1
1725505570000|2024-09-05 03:06:10|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41018.4|40998.4|1
1725505580000|2024-09-05 03:06:20|41018.4|40998.4|41018.4|40998.4|41021.1|41001.1|41018.4|40998.4|0
1725505590000|2024-09-05 03:06:30|41015.9|40995.9|41008.4|40988.4|41015.9|40995.9|41008.4|40988.4|3
1725505600000|2024-09-05 03:06:40|41006.1|40986.1|41006.1|40986.1|41010.6|40990.6|41006.1|40986.1|1
1725505610000|2024-09-05 03:06:50|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|41006.1|40986.1|2
1725505620000|2024-09-05 03:07:00|41010.9|40990.9|41008.1|40988.1|41010.9|40990.9|41008.1|40988.1|2
1725505630000|2024-09-05 03:07:10|41005.9|40985.9|40995.9|40975.9|41005.9|40985.9|40995.9|40975.9|3
1725505640000|2024-09-05 03:07:20|40993.6|40973.6|40991.1|40971.1|40995.9|40975.9|40991.1|40971.1|0
1725505650000|2024-09-05 03:07:30|40990.9|40970.9|41000.6|40980.6|41002.9|40982.9|40988.6|40968.6|8
1725505660000|2024-09-05 03:07:40|||||||||2
1725505680000|2024-09-05 03:08:00|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|1
1725505690000|2024-09-05 03:08:10|40995.9|40975.9|40993.4|40973.4|40995.9|40975.9|40993.4|40973.4|0
1725505710000|2024-09-05 03:08:30|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|0
1725505720000|2024-09-05 03:08:40|40990.6|40970.6|40978.9|40958.9|40990.6|40970.6|40978.9|40958.9|9
1725505730000|2024-09-05 03:08:50|40981.1|40961.1|40978.6|40958.6|40981.1|40961.1|40978.6|40958.6|3
1725505740000|2024-09-05 03:09:00|40976.4|40956.4|40966.1|40946.1|40976.4|40956.4|40963.9|40943.9|8
1725505750000|2024-09-05 03:09:10|40961.6|40941.6|40966.1|40946.1|40968.4|40948.4|40961.6|40941.6|4
1725505760000|2024-09-05 03:09:20|40965.9|40945.9|40961.1|40941.1|40965.9|40945.9|40960.9|40940.9|2
1725505770000|2024-09-05 03:09:30|40960.9|40940.9|40960.9|40940.9|40963.4|40943.4|40958.4|40938.4|3
1725505780000|2024-09-05 03:09:40|40961.1|40941.1|40960.9|40940.9|40963.4|40943.4|40960.9|40940.9|0
1725505790000|2024-09-05 03:09:50|40961.1|40941.1|40958.4|40938.4|40963.4|40943.4|40958.4|40938.4|5
1725505800000|2024-09-05 03:10:00|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|10
1725505810000|2024-09-05 03:10:10|40968.1|40948.1|40973.1|40953.1|40973.1|40953.1|40968.1|40948.1|4
1725505820000|2024-09-05 03:10:20|40973.4|40953.4|40970.9|40950.9|40975.6|40955.6|40970.9|40950.9|7
1725505830000|2024-09-05 03:10:30|40968.4|40948.4|40968.4|40948.4|40970.9|40950.9|40968.4|40948.4|1
1725505840000|2024-09-05 03:10:40|40966.1|40946.1|40970.6|40950.6|40970.6|40950.6|40966.1|40946.1|1
1725505850000|2024-09-05 03:10:50|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40966.1|40946.1|5
1725505860000|2024-09-05 03:11:00|40965.9|40945.9|40966.1|40946.1|40968.4|40948.4|40965.6|40945.6|4
1725505870000|2024-09-05 03:11:10|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40965.9|40945.9|0
1725505880000|2024-09-05 03:11:20|40965.9|40945.9|40965.9|40945.9|40968.4|40948.4|40965.9|40945.9|0
1725505890000|2024-09-05 03:11:30|40965.6|40945.6|40961.1|40941.1|40965.6|40945.6|40961.1|40941.1|5
1725505900000|2024-09-05 03:11:40|40956.4|40936.4|40945.9|40925.9|40956.4|40936.4|40943.4|40923.4|8
1725505910000|2024-09-05 03:11:50|40943.6|40923.6|40938.4|40918.4|40943.6|40923.6|40938.4|40918.4|3
1725505920000|2024-09-05 03:12:00|40936.1|40916.1|40940.6|40920.6|40940.6|40920.6|40935.9|40915.9|2
1725505930000|2024-09-05 03:12:10|40938.4|40918.4|40921.1|40901.1|40938.4|40918.4|40921.1|40901.1|9
1725505940000|2024-09-05 03:12:20|40923.4|40903.4|40915.9|40895.9|40923.4|40903.4|40915.9|40895.9|6
1725505950000|2024-09-05 03:12:30|40916.1|40896.1|40911.1|40891.1|40918.4|40898.4|40911.1|40891.1|4
1725505960000|2024-09-05 03:12:40|40913.4|40893.4|40910.9|40890.9|40913.4|40893.4|40908.4|40888.4|7
1725505980000|2024-09-05 03:13:00|40913.1|40893.1|40922.9|40902.9|40922.9|40902.9|40913.1|40893.1|10
1725505990000|2024-09-05 03:13:10|40923.1|40903.1|40925.6|40905.6|40925.6|40905.6|40923.1|40903.1|0
1725506000000|2024-09-05 03:13:20|||||||||1
1725506010000|2024-09-05 03:13:30|40923.4|40903.4|40923.4|40903.4|40923.4|40903.4|40923.4|40903.4|0
1725506020000|2024-09-05 03:13:40|40921.1|40901.1|40920.9|40900.9|40921.1|40901.1|40920.9|40900.9|0
1725506030000|2024-09-05 03:13:50|40921.1|40901.1|40925.6|40905.6|40925.6|40905.6|40921.1|40901.1|0
1725506040000|2024-09-05 03:14:00|40927.9|40907.9|40926.1|40906.1|40930.9|40910.9|40926.1|40906.1|4
1725506050000|2024-09-05 03:14:10|40925.9|40905.9|40925.9|40905.9|40930.9|40910.9|40925.9|40905.9|1
1725506060000|2024-09-05 03:14:20|40923.4|40903.4|40920.9|40900.9|40923.4|40903.4|40920.9|40900.9|1
1725506070000|2024-09-05 03:14:30|40923.1|40903.1|40925.6|40905.6|40925.6|40905.6|40921.1|40901.1|0
1725506080000|2024-09-05 03:14:40|40923.1|40903.1|40925.9|40905.9|40925.9|40905.9|40920.9|40900.9|0
1725506090000|2024-09-05 03:14:50|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|40928.4|40908.4|2
1725506100000|2024-09-05 03:15:00|40926.1|40906.1|40920.9|40900.9|40928.4|40908.4|40920.9|40900.9|2
1725506120000|2024-09-05 03:15:20|40920.6|40900.6|40918.4|40898.4|40920.9|40900.9|40918.4|40898.4|0
1725506130000|2024-09-05 03:15:30|40915.9|40895.9|40915.9|40895.9|40918.1|40898.1|40915.9|40895.9|0
1725506140000|2024-09-05 03:15:40|40913.4|40893.4|40910.9|40890.9|40913.4|40893.4|40910.9|40890.9|3
1725506150000|2024-09-05 03:15:50|40908.6|40888.6|40910.9|40890.9|40910.9|40890.9|40908.6|40888.6|1
1725506160000|2024-09-05 03:16:00|40911.1|40891.1|40915.9|40895.9|40915.9|40895.9|40910.9|40890.9|1
1725506170000|2024-09-05 03:16:10|40913.1|40893.1|40910.9|40890.9|40915.9|40895.9|40910.9|40890.9|0
1725506180000|2024-09-05 03:16:20|40913.1|40893.1|40913.4|40893.4|40913.4|40893.4|40913.1|40893.1|0
1725506190000|2024-09-05 03:16:30|40910.9|40890.9|40905.9|40885.9|40910.9|40890.9|40905.9|40885.9|4
1725506200000|2024-09-05 03:16:40|40903.4|40883.4|40898.4|40878.4|40903.4|40883.4|40898.4|40878.4|1
1725506210000|2024-09-05 03:16:50|40895.9|40875.9|40890.9|40870.9|40895.9|40875.9|40890.9|40870.9|4
1725506220000|2024-09-05 03:17:00|40888.4|40868.4|40880.9|40860.9|40888.4|40868.4|40880.9|40860.9|5
1725506230000|2024-09-05 03:17:10|40883.4|40863.4|40887.9|40867.9|40888.1|40868.1|40880.9|40860.9|6
1725506240000|2024-09-05 03:17:20|40888.1|40868.1|40892.9|40872.9|40892.9|40872.9|40888.1|40868.1|5
1725506250000|2024-09-05 03:17:30|40893.1|40873.1|40910.9|40890.9|40910.9|40890.9|40893.1|40873.1|9
1725506260000|2024-09-05 03:17:40|||||||||1
1725506270000|2024-09-05 03:17:50|40908.6|40888.6|40910.9|40890.9|40910.9|40890.9|40905.9|40885.9|0
1725506280000|2024-09-05 03:18:00|40908.6|40888.6|40905.9|40885.9|40908.6|40888.6|40905.9|40885.9|0
1725506300000|2024-09-05 03:18:20|40908.4|40888.4|40910.9|40890.9|40910.9|40890.9|40908.4|40888.4|1
1725506310000|2024-09-05 03:18:30|40913.4|40893.4|40918.1|40898.1|40918.1|40898.1|40913.4|40893.4|1
1725506320000|2024-09-05 03:18:40|40915.6|40895.6|40911.1|40891.1|40918.1|40898.1|40911.1|40891.1|4
1725506330000|2024-09-05 03:18:50|40908.6|40888.6|40906.1|40886.1|40910.9|40890.9|40906.1|40886.1|0
1725506340000|2024-09-05 03:19:00|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|0
1725506350000|2024-09-05 03:19:10|40906.1|40886.1|40901.6|40881.6|40906.1|40886.1|40901.6|40881.6|5
1725506360000|2024-09-05 03:19:20|40903.9|40883.9|40920.6|40900.6|40920.6|40900.6|40903.9|40883.9|9
1725506370000|2024-09-05 03:19:30|40918.1|40898.1|40920.6|40900.6|40920.6|40900.6|40918.1|40898.1|0
1725506380000|2024-09-05 03:19:40|40920.9|40900.9|40918.4|40898.4|40920.9|40900.9|40916.1|40896.1|0
1725506390000|2024-09-05 03:19:50|40916.1|40896.1|40915.9|40895.9|40916.1|40896.1|40913.4|40893.4|4
1725506400000|2024-09-05 03:20:00|40915.4|40895.4|40911.4|40891.4|40915.9|40895.9|40910.9|40890.9|0
1725506410000|2024-09-05 03:20:10|40910.9|40890.9|40915.9|40895.9|40915.9|40895.9|40910.9|40890.9|0
1725506420000|2024-09-05 03:20:20|40918.2|40898.2|40915.9|40895.9|40918.2|40898.2|40915.9|40895.9|0
1725506430000|2024-09-05 03:20:30|40916.2|40896.2|40913.4|40893.4|40916.2|40896.2|40913.4|40893.4|0
1725506440000|2024-09-05 03:20:40|40916.2|40896.2|40911.2|40891.2|40916.2|40896.2|40911.2|40891.2|0
1725506450000|2024-09-05 03:20:50|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|0
1725506460000|2024-09-05 03:21:00|||||||||3
1725506470000|2024-09-05 03:21:10|40913.9|40893.9|40913.7|40893.7|40913.9|40893.9|40913.7|40893.7|0
1725506490000|2024-09-05 03:21:30|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|40916.2|40896.2|5
1725506500000|2024-09-05 03:21:40|40915.9|40895.9|40916.2|40896.2|40916.2|40896.2|40913.4|40893.4|4
1725506510000|2024-09-05 03:21:50|40913.7|40893.7|40913.9|40893.9|40915.9|40895.9|40911.2|40891.2|10
1725506520000|2024-09-05 03:22:00|40913.7|40893.7|40896.2|40876.2|40916.2|40896.2|40896.2|40876.2|18
1725506530000|2024-09-05 03:22:10|40898.7|40878.7|40893.7|40873.7|40898.7|40878.7|40893.7|40873.7|1
1725506540000|2024-09-05 03:22:20|40891.2|40871.2|40883.7|40863.7|40891.2|40871.2|40883.7|40863.7|1
1725506550000|2024-09-05 03:22:30|40881.2|40861.2|40878.7|40858.7|40881.2|40861.2|40878.7|40858.7|2
1725506560000|2024-09-05 03:22:40|40881.2|40861.2|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|4
1725506570000|2024-09-05 03:22:50|40885.9|40865.9|40886.2|40866.2|40886.2|40866.2|40883.7|40863.7|0
1725506580000|2024-09-05 03:23:00|40888.4|40868.4|40893.4|40873.4|40893.4|40873.4|40888.4|40868.4|6
1725506590000|2024-09-05 03:23:10|40893.7|40873.7|40896.2|40876.2|40896.2|40876.2|40893.7|40873.7|0
1725506600000|2024-09-05 03:23:20|40895.9|40875.9|40893.7|40873.7|40895.9|40875.9|40893.7|40873.7|5
1725506610000|2024-09-05 03:23:30|40896.2|40876.2|40893.7|40873.7|40896.2|40876.2|40893.7|40873.7|0
1725506620000|2024-09-05 03:23:40|40891.2|40871.2|40883.7|40863.7|40891.2|40871.2|40883.7|40863.7|4
1725506630000|2024-09-05 03:23:50|40881.4|40861.4|40876.4|40856.4|40881.4|40861.4|40876.4|40856.4|3
1725506640000|2024-09-05 03:24:00|40873.9|40853.9|40873.7|40853.7|40873.9|40853.9|40873.7|40853.7|6
1725506650000|2024-09-05 03:24:10|||||||||1
1725506660000|2024-09-05 03:24:20|40876.2|40856.2|40878.4|40858.4|40878.4|40858.4|40876.2|40856.2|3
1725506670000|2024-09-05 03:24:30|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|40878.7|40858.7|1
1725506680000|2024-09-05 03:24:40|40880.9|40860.9|40878.7|40858.7|40881.2|40861.2|40876.2|40856.2|3
1725506690000|2024-09-05 03:24:50|40873.7|40853.7|40873.7|40853.7|40876.2|40856.2|40871.2|40851.2|19
1725506700000|2024-09-05 03:25:00|40876.2|40856.2|40871.2|40851.2|40876.2|40856.2|40871.2|40851.2|8
1725506710000|2024-09-05 03:25:10|40868.7|40848.7|40856.4|40836.4|40868.7|40848.7|40856.4|40836.4|8
1725506720000|2024-09-05 03:25:20|40851.4|40831.4|40851.2|40831.2|40851.4|40831.4|40848.7|40828.7|4
1725506740000|2024-09-05 03:25:40|40848.7|40828.7|40838.7|40818.7|40848.7|40828.7|40838.7|40818.7|18
1725506750000|2024-09-05 03:25:50|40836.2|40816.2|40838.7|40818.7|40841.2|40821.2|40836.2|40816.2|1
1725506760000|2024-09-05 03:26:00|40836.2|40816.2|40838.7|40818.7|40841.2|40821.2|40836.2|40816.2|11
1725506770000|2024-09-05 03:26:10|40836.4|40816.4|40833.7|40813.7|40836.4|40816.4|40833.7|40813.7|1
1725506780000|2024-09-05 03:26:20|40831.4|40811.4|40830.9|40810.9|40831.4|40811.4|40826.4|40806.4|7
1725506790000|2024-09-05 03:26:30|40831.2|40811.2|40831.2|40811.2|40833.7|40813.7|40831.2|40811.2|1
1725506800000|2024-09-05 03:26:40|40833.4|40813.4|40836.2|40816.2|40836.2|40816.2|40833.4|40813.4|2
1725506810000|2024-09-05 03:26:50|40838.7|40818.7|40840.7|40820.7|40840.9|40820.9|40836.2|40816.2|3
1725506820000|2024-09-05 03:27:00|40841.2|40821.2|40836.2|40816.2|40841.2|40821.2|40836.2|40816.2|1
1725506830000|2024-09-05 03:27:10|40838.4|40818.4|40836.2|40816.2|40841.2|40821.2|40836.2|40816.2|0
1725506840000|2024-09-05 03:27:20|40838.4|40818.4|40841.2|40821.2|40841.2|40821.2|40838.4|40818.4|2
1725506850000|2024-09-05 03:27:30|40843.7|40823.7|40841.2|40821.2|40843.7|40823.7|40841.2|40821.2|4
1725506860000|2024-09-05 03:27:40|40843.7|40823.7|40843.7|40823.7|40843.7|40823.7|40841.2|40821.2|1
1725506870000|2024-09-05 03:27:50|40846.2|40826.2|40846.4|40826.4|40848.7|40828.7|40846.2|40826.2|0
1725506880000|2024-09-05 03:28:00|40846.2|40826.2|40841.2|40821.2|40851.2|40831.2|40841.2|40821.2|1
1725506890000|2024-09-05 03:28:10|40838.7|40818.7|40836.2|40816.2|40838.7|40818.7|40836.2|40816.2|2
1725506900000|2024-09-05 03:28:20|40835.9|40815.9|40833.7|40813.7|40835.9|40815.9|40833.7|40813.7|3
1725506910000|2024-09-05 03:28:30|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40826.2|40806.2|3
1725506920000|2024-09-05 03:28:40|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40831.2|40811.2|1
1725506930000|2024-09-05 03:28:50|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|40836.2|40816.2|1
1725506940000|2024-09-05 03:29:00|40836.2|40816.2|40836.2|40816.2|40838.7|40818.7|40836.2|40816.2|3
1725506950000|2024-09-05 03:29:10|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40821.2|40801.2|6
1725506960000|2024-09-05 03:29:20|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40823.7|40803.7|2
1725506970000|2024-09-05 03:29:30|40828.7|40808.7|40826.2|40806.2|40828.7|40808.7|40823.7|40803.7|4
1725506980000|2024-09-05 03:29:40|40828.4|40808.4|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|1
1725506990000|2024-09-05 03:29:50|40828.7|40808.7|40828.7|40808.7|40831.2|40811.2|40826.2|40806.2|9
1725507000000|2024-09-05 03:30:00|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|0
1725507020000|2024-09-05 03:30:20|40833.4|40813.4|40831.2|40811.2|40833.7|40813.7|40831.2|40811.2|0
1725507030000|2024-09-05 03:30:30|40833.7|40813.7|40828.7|40808.7|40833.7|40813.7|40828.7|40808.7|3
1725507040000|2024-09-05 03:30:40|40831.2|40811.2|40828.7|40808.7|40831.2|40811.2|40828.7|40808.7|7
1725507060000|2024-09-05 03:31:00|40826.4|40806.4|40828.7|40808.7|40828.7|40808.7|40826.2|40806.2|4
1725507070000|2024-09-05 03:31:10|40826.4|40806.4|40828.7|40808.7|40828.7|40808.7|40826.2|40806.2|1
1725507080000|2024-09-05 03:31:20|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|3
1725507090000|2024-09-05 03:31:30|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|0
1725507100000|2024-09-05 03:31:40|40823.9|40803.9|40826.2|40806.2|40826.2|40806.2|40823.9|40803.9|1
1725507120000|2024-09-05 03:32:00|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|1
1725507130000|2024-09-05 03:32:10|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|2
1725507140000|2024-09-05 03:32:20|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|4
1725507150000|2024-09-05 03:32:30|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|2
1725507160000|2024-09-05 03:32:40|40820.9|40800.9|40820.9|40800.9|40820.9|40800.9|40820.9|40800.9|0
1725507170000|2024-09-05 03:32:50|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1725507180000|2024-09-05 03:33:00|40823.7|40803.7|40821.2|40801.2|40823.7|40803.7|40821.2|40801.2|0
1725507190000|2024-09-05 03:33:10|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|0
1725507210000|2024-09-05 03:33:30|40823.4|40803.4|40826.2|40806.2|40826.2|40806.2|40821.2|40801.2|0
1725507220000|2024-09-05 03:33:40|40828.4|40808.4|40826.2|40806.2|40828.4|40808.4|40826.2|40806.2|0
1725507230000|2024-09-05 03:33:50|40828.4|40808.4|40830.9|40810.9|40830.9|40810.9|40828.4|40808.4|0
1725507240000|2024-09-05 03:34:00|40828.7|40808.7|40830.9|40810.9|40830.9|40810.9|40828.7|40808.7|1
1725507250000|2024-09-05 03:34:10|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|4
1725507260000|2024-09-05 03:34:20|40833.4|40813.4|40836.2|40816.2|40836.2|40816.2|40833.4|40813.4|0
1725507270000|2024-09-05 03:34:30|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|40838.7|40818.7|0
1725507280000|2024-09-05 03:34:40|40840.9|40820.9|40841.2|40821.2|40843.7|40823.7|40840.9|40820.9|2
1725507290000|2024-09-05 03:34:50|||||||||3
1725507300000|2024-09-05 03:35:00|40836.2|40816.2|40828.9|40808.9|40836.2|40816.2|40828.9|40808.9|2
1725507310000|2024-09-05 03:35:10|40831.2|40811.2|40828.7|40808.7|40831.4|40811.4|40828.7|40808.7|0
1725507320000|2024-09-05 03:35:20|||||||||1
1725507340000|2024-09-05 03:35:40|40826.2|40806.2|40828.7|40808.7|40828.7|40808.7|40826.2|40806.2|0
1725507360000|2024-09-05 03:36:00|40830.9|40810.9|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|1
1725507370000|2024-09-05 03:36:10|40828.7|40808.7|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|0
1725507380000|2024-09-05 03:36:20|40828.9|40808.9|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|1
1725507390000|2024-09-05 03:36:30|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|40828.7|40808.7|3
1725507420000|2024-09-05 03:37:00|||||||||1
1725507430000|2024-09-05 03:37:10|||||||||1
1725507450000|2024-09-05 03:37:30|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|1
1725507460000|2024-09-05 03:37:40|40826.5|40806.5|40823.7|40803.7|40826.5|40806.5|40823.7|40803.7|3
1725507480000|2024-09-05 03:38:00|40819|40799|40814|40794|40819|40799|40814|40794|6
1725507520000|2024-09-05 03:38:40|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|0
1725507530000|2024-09-05 03:38:50|40809|40789|40806.2|40786.2|40811.2|40791.2|40806.2|40786.2|5
1725507540000|2024-09-05 03:39:00|||||||||2
1725507550000|2024-09-05 03:39:10|40804|40784|40803.7|40783.7|40804|40784|40803.7|40783.7|3
1725507560000|2024-09-05 03:39:20|40803.5|40783.5|40793.7|40773.7|40803.5|40783.5|40793.7|40773.7|4
1725507570000|2024-09-05 03:39:30|||||||||1
1725507590000|2024-09-05 03:39:50|40791.2|40771.2|40791.2|40771.2|40793.7|40773.7|40791.2|40771.2|4
1725507600000|2024-09-05 03:40:00|40788.7|40768.7|40786.2|40766.2|40788.7|40768.7|40786.2|40766.2|6
1725507610000|2024-09-05 03:40:10|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|3
1725507620000|2024-09-05 03:40:20|40789|40769|40786.2|40766.2|40789|40769|40786.2|40766.2|2
1725507630000|2024-09-05 03:40:30|||||||||1
1725507640000|2024-09-05 03:40:40|40784|40764|40784|40764|40784|40764|40784|40764|14
1725507670000|2024-09-05 03:41:10|40781.5|40761.5|40781.2|40761.2|40781.5|40761.5|40778.7|40758.7|5
1725507680000|2024-09-05 03:41:20|40778.7|40758.7|40781.2|40761.2|40781.2|40761.2|40778.7|40758.7|1
1725507690000|2024-09-05 03:41:30|40783.7|40763.7|40783.7|40763.7|40783.7|40763.7|40783.7|40763.7|2
1725507700000|2024-09-05 03:41:40|||||||||1
1725507720000|2024-09-05 03:42:00|||||||||9
1725507730000|2024-09-05 03:42:10|||||||||4
1725507740000|2024-09-05 03:42:20|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|4
1725507750000|2024-09-05 03:42:30|||||||||1
1725507760000|2024-09-05 03:42:40|||||||||9
1725507770000|2024-09-05 03:42:50|40776.5|40756.5|40773.7|40753.7|40776.5|40756.5|40773.7|40753.7|6
1725507790000|2024-09-05 03:43:10|40776.2|40756.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|2
1725507810000|2024-09-05 03:43:30|||||||||3
1725507830000|2024-09-05 03:43:50|40781.2|40761.2|40783.7|40763.7|40783.7|40763.7|40781.2|40761.2|1
1725507850000|2024-09-05 03:44:10|40788.2|40768.2|40786.2|40766.2|40788.7|40768.7|40786.2|40766.2|1
1725507860000|2024-09-05 03:44:20|40788.5|40768.5|40783.7|40763.7|40788.7|40768.7|40783.7|40763.7|2
1725507870000|2024-09-05 03:44:30|40788.7|40768.7|40791.2|40771.2|40793.5|40773.5|40788.7|40768.7|4
1725507890000|2024-09-05 03:44:50|40786.5|40766.5|40784|40764|40786.5|40766.5|40784|40764|7
1725507900000|2024-09-05 03:45:00|40781.5|40761.5|40778.7|40758.7|40781.5|40761.5|40778.7|40758.7|3
1725507910000|2024-09-05 03:45:10|40781|40761|40781.2|40761.2|40781.2|40761.2|40781|40761|0
1725507920000|2024-09-05 03:45:20|40779|40759|40781.2|40761.2|40781.2|40761.2|40778.7|40758.7|0
1725507940000|2024-09-05 03:45:40|40779|40759|40776.2|40756.2|40779|40759|40776.2|40756.2|0
1725507950000|2024-09-05 03:45:50|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|2
1725507960000|2024-09-05 03:46:00|40776.2|40756.2|40776.2|40756.2|40778.5|40758.5|40773.7|40753.7|7
1725507990000|2024-09-05 03:46:30|40774|40754|40773.7|40753.7|40774|40754|40773.7|40753.7|1
1725508020000|2024-09-05 03:47:00|40771.5|40751.5|40771.2|40751.2|40771.5|40751.5|40771.2|40751.2|0
1725508030000|2024-09-05 03:47:10|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|7
1725508050000|2024-09-05 03:47:30|||||||||1
1725508060000|2024-09-05 03:47:40|40766.5|40746.5|40768.7|40748.7|40768.7|40748.7|40766.5|40746.5|0
1725508070000|2024-09-05 03:47:50|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1725508080000|2024-09-05 03:48:00|40768.5|40748.5|40763.7|40743.7|40768.5|40748.5|40763.7|40743.7|1
1725508100000|2024-09-05 03:48:20|40759|40739|40759|40739|40759|40739|40759|40739|3
1725508120000|2024-09-05 03:48:40|40761.2|40741.2|40761.2|40741.2|40761.2|40741.2|40761.2|40741.2|4
1725508130000|2024-09-05 03:48:50|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|1
1725508140000|2024-09-05 03:49:00|40766.2|40746.2|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|3
1725508150000|2024-09-05 03:49:10|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|4
1725508180000|2024-09-05 03:49:40|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|0
1725508190000|2024-09-05 03:49:50|40774|40754|40771.5|40751.5|40774|40754|40771.5|40751.5|3
1725508210000|2024-09-05 03:50:10|||||||||1
1725508220000|2024-09-05 03:50:20|40769.2|40749.2|40766.5|40746.5|40769.2|40749.2|40766.5|40746.5|0
1725508230000|2024-09-05 03:50:30|40769|40749|40769|40749|40769|40749|40769|40749|1
1725508240000|2024-09-05 03:50:40|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|0
1725508250000|2024-09-05 03:50:50|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|1
1725508280000|2024-09-05 03:51:20|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1725508290000|2024-09-05 03:51:30|40763.7|40743.7|40761.2|40741.2|40766|40746|40761.2|40741.2|3
1725508330000|2024-09-05 03:52:10|||||||||3
1725508350000|2024-09-05 03:52:30|40761.3|40741.3|40758.8|40738.8|40761.3|40741.3|40758.8|40738.8|2
1725508370000|2024-09-05 03:52:50|40761.3|40741.3|40761.3|40741.3|40761.3|40741.3|40761.3|40741.3|0
1725508390000|2024-09-05 03:53:10|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|1
1725508410000|2024-09-05 03:53:30|40756.3|40736.3|40758.8|40738.8|40758.8|40738.8|40756.3|40736.3|7
1725508430000|2024-09-05 03:53:50|40758.5|40738.5|40756.3|40736.3|40758.5|40738.5|40756.3|40736.3|2
1725508440000|2024-09-05 03:54:00|40758.8|40738.8|40761.3|40741.3|40761.3|40741.3|40758.8|40738.8|28
1725508450000|2024-09-05 03:54:10|40759|40739|40761.3|40741.3|40761.3|40741.3|40759|40739|0
1725508480000|2024-09-05 03:54:40|40763.8|40743.8|40761.3|40741.3|40763.8|40743.8|40761.3|40741.3|2
1725508500000|2024-09-05 03:55:00|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|0
1725508520000|2024-09-05 03:55:20|40761.3|40741.3|40766.3|40746.3|40766.3|40746.3|40761.3|40741.3|4
1725508530000|2024-09-05 03:55:30|40766.5|40746.5|40766.3|40746.3|40768.8|40748.8|40766.3|40746.3|1
1725508550000|2024-09-05 03:55:50|||||||||1
1725508560000|2024-09-05 03:56:00|40764|40744|40766.3|40746.3|40768.8|40748.8|40763.8|40743.8|4
1725508580000|2024-09-05 03:56:20|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|0
1725508600000|2024-09-05 03:56:40|40766.3|40746.3|40768.8|40748.8|40768.8|40748.8|40766.3|40746.3|1
1725508620000|2024-09-05 03:57:00|||||||||1
1725508630000|2024-09-05 03:57:10|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|1
1725508650000|2024-09-05 03:57:30|40766.5|40746.5|40768.8|40748.8|40768.8|40748.8|40766.5|40746.5|3
1725508690000|2024-09-05 03:58:10|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|40763.8|40743.8|2
1725508700000|2024-09-05 03:58:20|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|1
1725508740000|2024-09-05 03:59:00|||||||||1
1725508760000|2024-09-05 03:59:20|||||||||5
1725508780000|2024-09-05 03:59:40|||||||||9
1725508790000|2024-09-05 03:59:50|40758.5|40738.5|40758.5|40738.5|40758.5|40738.5|40758.5|40738.5|17
1725508800000|2024-09-05 04:00:00|40758.3|40738.3|40756|40736|40758.3|40738.3|40756|40736|17
1725508820000|2024-09-05 04:00:20|40755.8|40735.8|40755.5|40735.5|40755.8|40735.8|40755.5|40735.5|0
1725508840000|2024-09-05 04:00:40|40755.8|40735.8|40755.8|40735.8|40755.8|40735.8|40755.8|40735.8|1
1725508850000|2024-09-05 04:00:50|40756|40736|40761.3|40741.3|40761.3|40741.3|40756|40736|9
1725508860000|2024-09-05 04:01:00|40763.8|40743.8|40763.5|40743.5|40763.8|40743.8|40763.5|40743.5|5
1725508870000|2024-09-05 04:01:10|40763.3|40743.3|40763.5|40743.5|40763.5|40743.5|40763.3|40743.3|1
1725508900000|2024-09-05 04:01:40|40763.3|40743.3|40763.3|40743.3|40763.3|40743.3|40763.3|40743.3|0
1725508910000|2024-09-05 04:01:50|40761|40741|40761|40741|40761|40741|40761|40741|0
1725508920000|2024-09-05 04:02:00|40758.8|40738.8|40758.5|40738.5|40758.8|40738.8|40758.5|40738.5|2
1725508940000|2024-09-05 04:02:20|40758.3|40738.3|40758.3|40738.3|40758.3|40738.3|40758.3|40738.3|1
1725508960000|2024-09-05 04:02:40|||||||||1
1725508990000|2024-09-05 04:03:10|40758|40738|40758.3|40738.3|40758.3|40738.3|40758|40738|12
1725509000000|2024-09-05 04:03:20|||||||||9
1725509010000|2024-09-05 04:03:30|40758.5|40738.5|40766|40746|40766|40746|40758.5|40738.5|1
1725509020000|2024-09-05 04:03:40|40771|40751|40771|40751|40771|40751|40771|40751|4
1725509030000|2024-09-05 04:03:50|40771.3|40751.3|40773.8|40753.8|40773.8|40753.8|40771.3|40751.3|1
1725509040000|2024-09-05 04:04:00|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|0
1725509060000|2024-09-05 04:04:20|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|1
1725509070000|2024-09-05 04:04:30|||||||||2
1725509090000|2024-09-05 04:04:50|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|0
1725509100000|2024-09-05 04:05:00|40771.3|40751.3|40776.3|40756.3|40776.3|40756.3|40771.3|40751.3|2
1725509110000|2024-09-05 04:05:10|40776|40756|40776|40756|40778.5|40758.5|40776|40756|4
1725509120000|2024-09-05 04:05:20|40776.3|40756.3|40776.3|40756.3|40778.5|40758.5|40776|40756|1
1725509130000|2024-09-05 04:05:30|40776|40756|40776|40756|40776|40756|40776|40756|0
1725509140000|2024-09-05 04:05:40|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|0
1725509150000|2024-09-05 04:05:50|||||||||1
1725509160000|2024-09-05 04:06:00|40776|40756|40773.8|40753.8|40776|40756|40773.8|40753.8|2
1725509170000|2024-09-05 04:06:10|||||||||1
1725509200000|2024-09-05 04:06:40|||||||||1
1725509250000|2024-09-05 04:07:30|||||||||1
1725509270000|2024-09-05 04:07:50|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|3
1725509280000|2024-09-05 04:08:00|40778.5|40758.5|40778.5|40758.5|40778.5|40758.5|40776.3|40756.3|0
1725509290000|2024-09-05 04:08:10|40776.3|40756.3|40778.5|40758.5|40778.5|40758.5|40776.3|40756.3|0
1725509300000|2024-09-05 04:08:20|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|1
1725509330000|2024-09-05 04:08:50|40776.1|40756.1|40773.6|40753.6|40776.1|40756.1|40773.6|40753.6|3
1725509340000|2024-09-05 04:09:00|||||||||2
1725509350000|2024-09-05 04:09:10|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|2
1725509360000|2024-09-05 04:09:20|40773.8|40753.8|40773.8|40753.8|40773.8|40753.8|40773.8|40753.8|0
1725509370000|2024-09-05 04:09:30|40771.6|40751.6|40771.3|40751.3|40771.6|40751.6|40771.3|40751.3|1
1725509400000|2024-09-05 04:10:00|40773.6|40753.6|40773.8|40753.8|40773.8|40753.8|40773.6|40753.6|0
1725509410000|2024-09-05 04:10:10|||||||||1
1725509430000|2024-09-05 04:10:30|40776.1|40756.1|40773.8|40753.8|40776.1|40756.1|40773.8|40753.8|1
1725509440000|2024-09-05 04:10:40|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|1
1725509500000|2024-09-05 04:11:40|40776.6|40756.6|40776.6|40756.6|40776.6|40756.6|40776.6|40756.6|0
1725509510000|2024-09-05 04:11:50|40776.3|40756.3|40773.8|40753.8|40776.3|40756.3|40773.8|40753.8|2
1725509520000|2024-09-05 04:12:00|40771.6|40751.6|40771.6|40751.6|40771.6|40751.6|40771.6|40751.6|0
1725509530000|2024-09-05 04:12:10|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|0
1725509550000|2024-09-05 04:12:30|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|1
1725509580000|2024-09-05 04:13:00|40764.1|40744.1|40763.8|40743.8|40764.1|40744.1|40763.8|40743.8|2
1725509600000|2024-09-05 04:13:20|||||||||2
1725509610000|2024-09-05 04:13:30|||||||||1
1725509640000|2024-09-05 04:14:00|||||||||1
1725509650000|2024-09-05 04:14:10|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|1
1725509660000|2024-09-05 04:14:20|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|1
1725509690000|2024-09-05 04:14:50|||||||||1
1725509720000|2024-09-05 04:15:20|||||||||2
1725509730000|2024-09-05 04:15:30|||||||||1
1725509760000|2024-09-05 04:16:00|40771.1|40751.1|40771.3|40751.3|40771.3|40751.3|40771.1|40751.1|4
1725509780000|2024-09-05 04:16:20|||||||||2
1725509790000|2024-09-05 04:16:30|40769.1|40749.1|40768.8|40748.8|40771.3|40751.3|40768.8|40748.8|1
1725509800000|2024-09-05 04:16:40|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|1
1725509810000|2024-09-05 04:16:50|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40768.8|40748.8|0
1725509820000|2024-09-05 04:17:00|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|0
1725509860000|2024-09-05 04:17:40|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|0
1725509870000|2024-09-05 04:17:50|40769.1|40749.1|40768.8|40748.8|40769.1|40749.1|40768.8|40748.8|0
1725509880000|2024-09-05 04:18:00|40769.1|40749.1|40771.3|40751.3|40771.3|40751.3|40769.1|40749.1|1
1725509900000|2024-09-05 04:18:20|40773.6|40753.6|40773.8|40753.8|40773.8|40753.8|40773.6|40753.6|0
1725509920000|2024-09-05 04:18:40|40774.1|40754.1|40778.6|40758.6|40778.6|40758.6|40774.1|40754.1|0
1725509930000|2024-09-05 04:18:50|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|4
1725509940000|2024-09-05 04:19:00|40778.8|40758.8|40776.6|40756.6|40778.8|40758.8|40776.6|40756.6|1
1725509950000|2024-09-05 04:19:10|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|0
1725509960000|2024-09-05 04:19:20|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|1
1725509970000|2024-09-05 04:19:30|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|40776.3|40756.3|1
1725509980000|2024-09-05 04:19:40|40778.8|40758.8|40776.6|40756.6|40778.8|40758.8|40776.6|40756.6|0
1725510000000|2024-09-05 04:20:00|40778.8|40758.8|40776.6|40756.6|40781.3|40761.3|40776.6|40756.6|1
1725510010000|2024-09-05 04:20:10|40781.1|40761.1|40778.8|40758.8|40781.3|40761.3|40778.8|40758.8|0
1725510020000|2024-09-05 04:20:20|40779.1|40759.1|40781.3|40761.3|40781.3|40761.3|40779.1|40759.1|0
1725510030000|2024-09-05 04:20:30|40779.1|40759.1|40781.3|40761.3|40781.3|40761.3|40778.8|40758.8|1
1725510050000|2024-09-05 04:20:50|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|1
1725510070000|2024-09-05 04:21:10|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|0
1725510100000|2024-09-05 04:21:40|||||||||6
1725510110000|2024-09-05 04:21:50|||||||||1
1725510120000|2024-09-05 04:22:00|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|1
1725510130000|2024-09-05 04:22:10|40781.3|40761.3|40781.3|40761.3|40781.3|40761.3|40779.1|40759.1|3
1725510140000|2024-09-05 04:22:20|40779.1|40759.1|40778.8|40758.8|40779.1|40759.1|40778.8|40758.8|0
1725510150000|2024-09-05 04:22:30|40781.3|40761.3|40783.6|40763.6|40783.6|40763.6|40781.3|40761.3|3
1725510170000|2024-09-05 04:22:50|40778.8|40758.8|40781.3|40761.3|40781.3|40761.3|40778.8|40758.8|2
1725510200000|2024-09-05 04:23:20|40783.6|40763.6|40783.8|40763.8|40783.8|40763.8|40783.6|40763.6|3
1725510220000|2024-09-05 04:23:40|40781.3|40761.3|40781.3|40761.3|40781.3|40761.3|40781.3|40761.3|0
1725510230000|2024-09-05 04:23:50|40783.8|40763.8|40781.3|40761.3|40783.8|40763.8|40781.3|40761.3|1
1725510250000|2024-09-05 04:24:10|40778.8|40758.8|40781.3|40761.3|40781.3|40761.3|40778.8|40758.8|1
1725510260000|2024-09-05 04:24:20|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|0
1725510270000|2024-09-05 04:24:30|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|40781.6|40761.6|0
1725510280000|2024-09-05 04:24:40|40781.4|40761.4|40781.4|40761.4|40781.4|40761.4|40781.4|40761.4|0
1725510290000|2024-09-05 04:24:50|||||||||1
1725510300000|2024-09-05 04:25:00|40778.9|40758.9|40778.9|40758.9|40781.4|40761.4|40778.9|40758.9|2
1725510310000|2024-09-05 04:25:10|40778.6|40758.6|40776.4|40756.4|40778.6|40758.6|40776.4|40756.4|1
1725510330000|2024-09-05 04:25:30|40778.6|40758.6|40778.9|40758.9|40778.9|40758.9|40778.6|40758.6|0
1725510360000|2024-09-05 04:26:00|40778.6|40758.6|40776.4|40756.4|40778.6|40758.6|40776.4|40756.4|1
1725510370000|2024-09-05 04:26:10|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|0
1725510380000|2024-09-05 04:26:20|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|1
1725510400000|2024-09-05 04:26:40|40778.6|40758.6|40781.1|40761.1|40781.1|40761.1|40778.6|40758.6|0
1725510410000|2024-09-05 04:26:50|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|0
1725510420000|2024-09-05 04:27:00|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|0
1725510440000|2024-09-05 04:27:20|40778.6|40758.6|40776.4|40756.4|40778.6|40758.6|40776.4|40756.4|0
1725510540000|2024-09-05 04:29:00|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|40778.6|40758.6|3
1725510550000|2024-09-05 04:29:10|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|0
1725510580000|2024-09-05 04:29:40|40776.1|40756.1|40776.1|40756.1|40776.1|40756.1|40776.1|40756.1|0
1725510590000|2024-09-05 04:29:50|40773.6|40753.6|40773.6|40753.6|40773.6|40753.6|40773.6|40753.6|0
1725510600000|2024-09-05 04:30:00|||||||||1
1725510630000|2024-09-05 04:30:30|40773.4|40753.4|40773.6|40753.6|40773.6|40753.6|40773.4|40753.4|0
1725510640000|2024-09-05 04:30:40|40771.1|40751.1|40773.6|40753.6|40773.6|40753.6|40771.1|40751.1|0
1725510650000|2024-09-05 04:30:50|40771.4|40751.4|40773.6|40753.6|40773.6|40753.6|40771.1|40751.1|1
1725510670000|2024-09-05 04:31:10|40773.4|40753.4|40771.1|40751.1|40773.6|40753.6|40771.1|40751.1|0
1725510690000|2024-09-05 04:31:30|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|0
1725510720000|2024-09-05 04:32:00|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|0
1725510730000|2024-09-05 04:32:10|||||||||1
1725510770000|2024-09-05 04:32:50|40763.9|40743.9|40763.9|40743.9|40763.9|40743.9|40761.6|40741.6|0
1725510790000|2024-09-05 04:33:10|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|1
1725510820000|2024-09-05 04:33:40|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|0
1725510830000|2024-09-05 04:33:50|40761.4|40741.4|40756.4|40736.4|40761.4|40741.4|40756.4|40736.4|1
1725510840000|2024-09-05 04:34:00|40761.1|40741.1|40758.6|40738.6|40761.1|40741.1|40758.6|40738.6|1
1725510850000|2024-09-05 04:34:10|40756.4|40736.4|40756.4|40736.4|40758.6|40738.6|40756.1|40736.1|2
1725510860000|2024-09-05 04:34:20|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|40753.9|40733.9|1
1725510870000|2024-09-05 04:34:30|40753.9|40733.9|40758.6|40738.6|40758.6|40738.6|40753.9|40733.9|1
1725510890000|2024-09-05 04:34:50|||||||||5
1725510900000|2024-09-05 04:35:00|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|0
1725510950000|2024-09-05 04:35:50|40761.4|40741.4|40763.6|40743.6|40763.6|40743.6|40761.4|40741.4|1
1725510960000|2024-09-05 04:36:00|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|0
1725510970000|2024-09-05 04:36:10|40763.6|40743.6|40765.9|40745.9|40765.9|40745.9|40763.6|40743.6|0
1725510980000|2024-09-05 04:36:20|40766.1|40746.1|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|1
1725511000000|2024-09-05 04:36:40|40766.1|40746.1|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|0
1725511010000|2024-09-05 04:36:50|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|0
1725511020000|2024-09-05 04:37:00|40766.1|40746.1|40766.1|40746.1|40766.1|40746.1|40766.1|40746.1|0
1725511030000|2024-09-05 04:37:10|40763.6|40743.6|40761.1|40741.1|40766.1|40746.1|40761.1|40741.1|0
1725511070000|2024-09-05 04:37:50|||||||||2
1725511090000|2024-09-05 04:38:10|40758.9|40738.9|40758.6|40738.6|40758.9|40738.9|40758.6|40738.6|3
1725511100000|2024-09-05 04:38:20|||||||||2
1725511120000|2024-09-05 04:38:40|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|1
1725511150000|2024-09-05 04:39:10|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|0
1725511160000|2024-09-05 04:39:20|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|1
1725511170000|2024-09-05 04:39:30|40753.6|40733.6|40753.6|40733.6|40753.6|40733.6|40753.6|40733.6|0
1725511190000|2024-09-05 04:39:50|||||||||3
1725511210000|2024-09-05 04:40:10|40754.1|40734.1|40756.4|40736.4|40756.4|40736.4|40754.1|40734.1|1
1725511230000|2024-09-05 04:40:30|40758.6|40738.6|40758.6|40738.6|40758.6|40738.6|40758.6|40738.6|0
1725511240000|2024-09-05 04:40:40|40758.9|40738.9|40761.1|40741.1|40761.1|40741.1|40758.9|40738.9|1
1725511250000|2024-09-05 04:40:50|40761.2|40741.2|40761.2|40741.2|40761.2|40741.2|40761.2|40741.2|0
1725511260000|2024-09-05 04:41:00|||||||||1
1725511290000|2024-09-05 04:41:30|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|40763.4|40743.4|0
1725511320000|2024-09-05 04:42:00|||||||||1
1725511330000|2024-09-05 04:42:10|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|1
1725511380000|2024-09-05 04:43:00|||||||||3
1725511390000|2024-09-05 04:43:10|||||||||2
1725511400000|2024-09-05 04:43:20|40759.2|40739.2|40759.2|40739.2|40759.2|40739.2|40759.2|40739.2|0
1725511410000|2024-09-05 04:43:30|40758.9|40738.9|40756.4|40736.4|40758.9|40738.9|40756.4|40736.4|0
1725511430000|2024-09-05 04:43:50|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|3
1725511460000|2024-09-05 04:44:20|40756.4|40736.4|40758.7|40738.7|40758.7|40738.7|40756.4|40736.4|0
1725511520000|2024-09-05 04:45:20|40756.4|40736.4|40756.4|40736.4|40758.7|40738.7|40756.4|40736.4|0
1725511530000|2024-09-05 04:45:30|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|0
1725511540000|2024-09-05 04:45:40|40758.7|40738.7|40756.2|40736.2|40758.7|40738.7|40756.2|40736.2|0
1725511570000|2024-09-05 04:46:10|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|0
1725511580000|2024-09-05 04:46:20|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|0
1725511590000|2024-09-05 04:46:30|40756.2|40736.2|40758.7|40738.7|40758.7|40738.7|40756.2|40736.2|0
1725511600000|2024-09-05 04:46:40|||||||||1
1725511630000|2024-09-05 04:47:10|||||||||1
1725511650000|2024-09-05 04:47:30|40756.4|40736.4|40758.7|40738.7|40758.7|40738.7|40756.4|40736.4|0
1725511660000|2024-09-05 04:47:40|||||||||1
1725511670000|2024-09-05 04:47:50|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|40761.4|40741.4|2
1725511680000|2024-09-05 04:48:00|40758.7|40738.7|40756.4|40736.4|40758.7|40738.7|40756.4|40736.4|1
1725511700000|2024-09-05 04:48:20|40753.9|40733.9|40756.2|40736.2|40756.2|40736.2|40753.9|40733.9|2
1725511710000|2024-09-05 04:48:30|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|0
1725511740000|2024-09-05 04:49:00|40741.9|40721.9|40736.4|40716.4|40741.9|40721.9|40736.4|40716.4|15
1725511760000|2024-09-05 04:49:20|40733.9|40713.9|40731.4|40711.4|40733.9|40713.9|40731.4|40711.4|0
1725511780000|2024-09-05 04:49:40|40731.7|40711.7|40738.7|40718.7|40738.7|40718.7|40731.7|40711.7|8
1725511790000|2024-09-05 04:49:50|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|1
1725511800000|2024-09-05 04:50:00|||||||||1
1725511810000|2024-09-05 04:50:10|40741.2|40721.2|40741.4|40721.4|40741.4|40721.4|40738.9|40718.9|1
1725511840000|2024-09-05 04:50:40|40741.7|40721.7|40743.9|40723.9|40743.9|40723.9|40741.7|40721.7|0
1725511850000|2024-09-05 04:50:50|40746.7|40726.7|40746.7|40726.7|40746.7|40726.7|40746.7|40726.7|2
1725511860000|2024-09-05 04:51:00|40744.4|40724.4|40746.7|40726.7|40746.7|40726.7|40744.4|40724.4|8
1725511870000|2024-09-05 04:51:10|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|1
1725511880000|2024-09-05 04:51:20|40746.7|40726.7|40746.7|40726.7|40746.7|40726.7|40746.7|40726.7|1
1725511890000|2024-09-05 04:51:30|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|1
1725511900000|2024-09-05 04:51:40|40746.7|40726.7|40751.2|40731.2|40751.2|40731.2|40746.4|40726.4|4
1725511920000|2024-09-05 04:52:00|40748.9|40728.9|40748.9|40728.9|40751.4|40731.4|40748.9|40728.9|4
1725511930000|2024-09-05 04:52:10|40751.2|40731.2|40748.9|40728.9|40751.2|40731.2|40748.9|40728.9|0
1725511970000|2024-09-05 04:52:50|||||||||1
1725511980000|2024-09-05 04:53:00|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|2
1725511990000|2024-09-05 04:53:10|40749.2|40729.2|40751.7|40731.7|40751.7|40731.7|40748.9|40728.9|1
1725512010000|2024-09-05 04:53:30|40749.4|40729.4|40751.4|40731.4|40751.4|40731.4|40748.9|40728.9|3
1725512020000|2024-09-05 04:53:40|40749.2|40729.2|40751.4|40731.4|40751.4|40731.4|40748.9|40728.9|0
1725512030000|2024-09-05 04:53:50|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|0
1725512040000|2024-09-05 04:54:00|40749.4|40729.4|40748.9|40728.9|40749.4|40729.4|40748.9|40728.9|3
1725512060000|2024-09-05 04:54:20|40748.7|40728.7|40746.4|40726.4|40748.7|40728.7|40746.4|40726.4|0
1725512080000|2024-09-05 04:54:40|40744.2|40724.2|40746.4|40726.4|40746.4|40726.4|40744.2|40724.2|2
1725512130000|2024-09-05 04:55:30|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|0
1725512140000|2024-09-05 04:55:40|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|0
1725512160000|2024-09-05 04:56:00|40748.9|40728.9|40753.9|40733.9|40753.9|40733.9|40748.9|40728.9|3
1725512200000|2024-09-05 04:56:40|40754|40734|40754|40734|40754|40734|40754|40734|0
1725512260000|2024-09-05 04:57:40|40754.2|40734.2|40754.2|40734.2|40754.2|40734.2|40754.2|40734.2|1
1725512270000|2024-09-05 04:57:50|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|2
1725512310000|2024-09-05 04:58:30|40759.2|40739.2|40759.2|40739.2|40759.2|40739.2|40759.2|40739.2|1
1725512320000|2024-09-05 04:58:40|40761.5|40741.5|40759|40739|40761.5|40741.5|40759|40739|1
1725512340000|2024-09-05 04:59:00|40756.7|40736.7|40754|40734|40756.7|40736.7|40754|40734|2
1725512400000|2024-09-05 05:00:00|40753.7|40733.7|40744|40724|40753.7|40733.7|40721.5|40701.5|41
1725512410000|2024-09-05 05:00:10|40744.2|40724.2|40744.2|40724.2|40744.2|40724.2|40744.2|40724.2|2
1725512420000|2024-09-05 05:00:20|40746.7|40726.7|40749.2|40729.2|40749.2|40729.2|40746.7|40726.7|0
1725512430000|2024-09-05 05:00:30|40751.7|40731.7|40754.2|40734.2|40754.2|40734.2|40749.5|40729.5|2
1725512440000|2024-09-05 05:00:40|40756.7|40736.7|40754.2|40734.2|40759.2|40739.2|40754.2|40734.2|1
1725512450000|2024-09-05 05:00:50|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40754.2|40734.2|1
1725512460000|2024-09-05 05:01:00|40754.2|40734.2|40756.7|40736.7|40759.2|40739.2|40754.2|40734.2|4
1725512470000|2024-09-05 05:01:10|40759.2|40739.2|40756.7|40736.7|40759.2|40739.2|40756.7|40736.7|0
1725512480000|2024-09-05 05:01:20|40759|40739|40759|40739|40759.2|40739.2|40756.7|40736.7|0
1725512490000|2024-09-05 05:01:30|40759.2|40739.2|40756.7|40736.7|40759.2|40739.2|40756.7|40736.7|0
1725512500000|2024-09-05 05:01:40|40757|40737|40759.2|40739.2|40759.2|40739.2|40756.7|40736.7|0
1725512510000|2024-09-05 05:01:50|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|1
1725512520000|2024-09-05 05:02:00|40764|40744|40781.5|40761.5|40781.5|40761.5|40764|40744|7
1725512530000|2024-09-05 05:02:10|40779|40759|40776.7|40756.7|40779|40759|40776.7|40756.7|1
1725512540000|2024-09-05 05:02:20|40774.2|40754.2|40771.7|40751.7|40774.2|40754.2|40769.5|40749.5|2
1725512550000|2024-09-05 05:02:30|40769.5|40749.5|40766.7|40746.7|40771.7|40751.7|40766.7|40746.7|2
1725512560000|2024-09-05 05:02:40|40769|40749|40766.7|40746.7|40769|40749|40766.7|40746.7|4
1725512570000|2024-09-05 05:02:50|40764.2|40744.2|40764|40744|40766.5|40746.5|40764|40744|0
1725512580000|2024-09-05 05:03:00|||||||||3
1725512590000|2024-09-05 05:03:10|40759.5|40739.5|40759|40739|40759.5|40739.5|40759|40739|0
1725512600000|2024-09-05 05:03:20|||||||||1
1725512610000|2024-09-05 05:03:30|||||||||2
1725512620000|2024-09-05 05:03:40|40756.7|40736.7|40754|40734|40756.7|40736.7|40754|40734|3
1725512630000|2024-09-05 05:03:50|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|1
1725512640000|2024-09-05 05:04:00|40754.2|40734.2|40756.5|40736.5|40756.5|40736.5|40754.2|40734.2|0
1725512650000|2024-09-05 05:04:10|40751.7|40731.7|40758.7|40738.7|40758.7|40738.7|40751.7|40731.7|2
1725512660000|2024-09-05 05:04:20|40761.2|40741.2|40756.5|40736.5|40761.2|40741.2|40756.5|40736.5|1
1725512670000|2024-09-05 05:04:30|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|0
1725512680000|2024-09-05 05:04:40|40759|40739|40759|40739|40761.5|40741.5|40759|40739|0
1725512690000|2024-09-05 05:04:50|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|1
1725512700000|2024-09-05 05:05:00|40754.2|40734.2|40756.5|40736.5|40756.5|40736.5|40754.2|40734.2|0
1725512710000|2024-09-05 05:05:10|40759|40739|40756.5|40736.5|40759|40739|40754|40734|3
1725512720000|2024-09-05 05:05:20|40756.2|40736.2|40756.5|40736.5|40756.7|40736.7|40754|40734|1
1725512750000|2024-09-05 05:05:50|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|40756.7|40736.7|0
1725512760000|2024-09-05 05:06:00|40754|40734|40754|40734|40754|40734|40754|40734|0
1725512770000|2024-09-05 05:06:10|40759|40739|40756.7|40736.7|40759|40739|40756.7|40736.7|2
1725512780000|2024-09-05 05:06:20|40754.5|40734.5|40756.5|40736.5|40756.7|40736.7|40754.2|40734.2|1
1725512790000|2024-09-05 05:06:30|40754|40734|40756.7|40736.7|40759|40739|40754|40734|1
1725512800000|2024-09-05 05:06:40|40756.5|40736.5|40756.5|40736.5|40756.7|40736.7|40756.5|40736.5|1
1725512810000|2024-09-05 05:06:50|40756.7|40736.7|40759|40739|40759|40739|40756.7|40736.7|0
1725512820000|2024-09-05 05:07:00|||||||||7
1725512830000|2024-09-05 05:07:10|40756.7|40736.7|40761.7|40741.7|40761.7|40741.7|40756.7|40736.7|1
1725512840000|2024-09-05 05:07:20|40759.2|40739.2|40759|40739|40759.2|40739.2|40759|40739|2
1725512850000|2024-09-05 05:07:30|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|4
1725512860000|2024-09-05 05:07:40|40764.2|40744.2|40766.5|40746.5|40766.5|40746.5|40764.2|40744.2|1
1725512870000|2024-09-05 05:07:50|||||||||2
1725512880000|2024-09-05 05:08:00|40764.2|40744.2|40766.5|40746.5|40768.7|40748.7|40764|40744|1
1725512890000|2024-09-05 05:08:10|40766.7|40746.7|40769|40749|40769|40749|40766.7|40746.7|1
1725512910000|2024-09-05 05:08:30|40766.7|40746.7|40766.7|40746.7|40769|40749|40766.7|40746.7|4
1725512940000|2024-09-05 05:09:00|40769|40749|40769|40749|40769|40749|40769|40749|0
1725512950000|2024-09-05 05:09:10|40766.5|40746.5|40771.5|40751.5|40771.5|40751.5|40766.5|40746.5|2
1725512960000|2024-09-05 05:09:20|40771.7|40751.7|40776.7|40756.7|40776.7|40756.7|40771.7|40751.7|1
1725512970000|2024-09-05 05:09:30|40779|40759|40779|40759|40779|40759|40779|40759|1
1725512980000|2024-09-05 05:09:40|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|2
1725512990000|2024-09-05 05:09:50|40779.2|40759.2|40781.5|40761.5|40781.5|40761.5|40779|40759|1
1725513000000|2024-09-05 05:10:00|40779|40759|40779|40759|40779|40759|40779|40759|1
1725513010000|2024-09-05 05:10:10|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|0
1725513020000|2024-09-05 05:10:20|40779|40759|40779|40759|40779|40759|40779|40759|0
1725513030000|2024-09-05 05:10:30|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|0
1725513040000|2024-09-05 05:10:40|40779|40759|40784|40764|40784|40764|40779|40759|5
1725513050000|2024-09-05 05:10:50|40786.2|40766.2|40791.5|40771.5|40791.5|40771.5|40786.2|40766.2|4
1725513060000|2024-09-05 05:11:00|40791.7|40771.7|40796.2|40776.2|40796.2|40776.2|40791.7|40771.7|2
1725513080000|2024-09-05 05:11:20|40794|40774|40791.7|40771.7|40794|40774|40791.7|40771.7|2
1725513090000|2024-09-05 05:11:30|40789.5|40769.5|40789.2|40769.2|40789.5|40769.5|40789.2|40769.2|1
1725513100000|2024-09-05 05:11:40|40789|40769|40786.7|40766.7|40789|40769|40786.7|40766.7|0
1725513110000|2024-09-05 05:11:50|40786.5|40766.5|40789|40769|40789|40769|40786.5|40766.5|1
1725513120000|2024-09-05 05:12:00|||||||||1
1725513180000|2024-09-05 05:13:00|40789.3|40769.3|40791.5|40771.5|40791.5|40771.5|40789.3|40769.3|4
1725513190000|2024-09-05 05:13:10|40794|40774|40796.5|40776.5|40796.5|40776.5|40794|40774|1
1725513230000|2024-09-05 05:13:50|40796.8|40776.8|40796.8|40776.8|40796.8|40776.8|40796.8|40776.8|2
1725513240000|2024-09-05 05:14:00|40799.3|40779.3|40801.8|40781.8|40801.8|40781.8|40797|40777|2
1725513250000|2024-09-05 05:14:10|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|0
1725513270000|2024-09-05 05:14:30|40804|40784|40801.8|40781.8|40804|40784|40801.8|40781.8|4
1725513280000|2024-09-05 05:14:40|40799|40779|40801.5|40781.5|40801.5|40781.5|40799|40779|0
1725513290000|2024-09-05 05:14:50|40801.3|40781.3|40801.5|40781.5|40801.5|40781.5|40799|40779|0
1725513300000|2024-09-05 05:15:00|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|40801.3|40781.3|1
1725513310000|2024-09-05 05:15:10|40803.8|40783.8|40801.8|40781.8|40803.8|40783.8|40799|40779|1
1725513320000|2024-09-05 05:15:20|40804|40784|40804|40784|40804|40784|40804|40784|0
1725513330000|2024-09-05 05:15:30|40809|40789|40813.8|40793.8|40813.8|40793.8|40809|40789|13
1725513340000|2024-09-05 05:15:40|40811.5|40791.5|40814|40794|40814|40794|40811.5|40791.5|3
1725513350000|2024-09-05 05:15:50|40811.8|40791.8|40811.5|40791.5|40811.8|40791.8|40811.5|40791.5|1
1725513370000|2024-09-05 05:16:10|40809.3|40789.3|40809|40789|40809.3|40789.3|40809|40789|0
1725513380000|2024-09-05 05:16:20|40811.5|40791.5|40809|40789|40811.5|40791.5|40809|40789|1
1725513390000|2024-09-05 05:16:30|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|2
1725513410000|2024-09-05 05:16:50|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|4
1725513420000|2024-09-05 05:17:00|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|4
1725513430000|2024-09-05 05:17:10|40799.5|40779.5|40801.5|40781.5|40801.5|40781.5|40799.3|40779.3|0
1725513440000|2024-09-05 05:17:20|40799|40779|40801.5|40781.5|40801.5|40781.5|40799|40779|0
1725513480000|2024-09-05 05:18:00|40799|40779|40801.5|40781.5|40801.5|40781.5|40799|40779|0
1725513500000|2024-09-05 05:18:20|40799|40779|40801.5|40781.5|40801.5|40781.5|40799|40779|1
1725513510000|2024-09-05 05:18:30|40801.3|40781.3|40799|40779|40801.3|40781.3|40799|40779|0
1725513520000|2024-09-05 05:18:40|40796.8|40776.8|40794.3|40774.3|40796.8|40776.8|40794.3|40774.3|4
1725513540000|2024-09-05 05:19:00|40791.8|40771.8|40792|40772|40794.3|40774.3|40791.8|40771.8|2
1725513550000|2024-09-05 05:19:10|40789|40769|40788.8|40768.8|40789|40769|40788.8|40768.8|2
1725513560000|2024-09-05 05:19:20|40788.5|40768.5|40788.5|40768.5|40788.8|40768.8|40788.5|40768.5|0
1725513570000|2024-09-05 05:19:30|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|1
1725513610000|2024-09-05 05:20:10|40791.3|40771.3|40793.8|40773.8|40793.8|40773.8|40791.3|40771.3|21
1725513620000|2024-09-05 05:20:20|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|0
1725513630000|2024-09-05 05:20:30|40794|40774|40791.5|40771.5|40796.3|40776.3|40791.5|40771.5|2
1725513650000|2024-09-05 05:20:50|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|0
1725513660000|2024-09-05 05:21:00|40786.5|40766.5|40786.5|40766.5|40786.5|40766.5|40786.5|40766.5|2
1725513670000|2024-09-05 05:21:10|40788.8|40768.8|40786.5|40766.5|40788.8|40768.8|40786.5|40766.5|0
1725513680000|2024-09-05 05:21:20|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|0
1725513690000|2024-09-05 05:21:30|40784|40764|40786.5|40766.5|40786.5|40766.5|40783.8|40763.8|1
1725513700000|2024-09-05 05:21:40|40788.8|40768.8|40791.3|40771.3|40791.3|40771.3|40788.8|40768.8|4
1725513710000|2024-09-05 05:21:50|40793.5|40773.5|40793.8|40773.8|40795.8|40775.8|40793.5|40773.5|1
1725513720000|2024-09-05 05:22:00|40796.3|40776.3|40798.8|40778.8|40798.8|40778.8|40796.3|40776.3|4
1725513730000|2024-09-05 05:22:10|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|2
1725513740000|2024-09-05 05:22:20|||||||||1
1725513760000|2024-09-05 05:22:40|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|40796.3|40776.3|3
1725513770000|2024-09-05 05:22:50|40793.8|40773.8|40793.8|40773.8|40796.3|40776.3|40793.8|40773.8|2
1725513780000|2024-09-05 05:23:00|40791.5|40771.5|40791.5|40771.5|40791.5|40771.5|40791.5|40771.5|0
1725513790000|2024-09-05 05:23:10|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|0
1725513810000|2024-09-05 05:23:30|40786.5|40766.5|40781.3|40761.3|40786.5|40766.5|40779|40759|1
1725513820000|2024-09-05 05:23:40|40779|40759|40781.3|40761.3|40781.3|40761.3|40776.3|40756.3|7
1725513840000|2024-09-05 05:24:00|||||||||1
1725513850000|2024-09-05 05:24:10|40783.5|40763.5|40783.8|40763.8|40783.8|40763.8|40781.5|40761.5|0
1725513860000|2024-09-05 05:24:20|||||||||3
1725513870000|2024-09-05 05:24:30|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|2
1725513890000|2024-09-05 05:24:50|40784|40764|40788.8|40768.8|40788.8|40768.8|40783.8|40763.8|4
1725513900000|2024-09-05 05:25:00|40786.5|40766.5|40788.8|40768.8|40788.8|40768.8|40786.5|40766.5|2
1725513910000|2024-09-05 05:25:10|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|1
1725513920000|2024-09-05 05:25:20|40793.8|40773.8|40796.3|40776.3|40796.3|40776.3|40793.8|40773.8|2
1725513930000|2024-09-05 05:25:30|40793.8|40773.8|40791.5|40771.5|40793.8|40773.8|40791.5|40771.5|1
1725513940000|2024-09-05 05:25:40|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|40793.8|40773.8|0
1725513950000|2024-09-05 05:25:50|40791.5|40771.5|40791.5|40771.5|40791.5|40771.5|40789|40769|1
1725513960000|2024-09-05 05:26:00|40789|40769|40784.5|40764.5|40789|40769|40784.5|40764.5|1
1725513970000|2024-09-05 05:26:10|40782.3|40762.3|40779|40759|40782.3|40762.3|40779|40759|6
1725513990000|2024-09-05 05:26:30|40776.8|40756.8|40773.8|40753.8|40778.8|40758.8|40773.8|40753.8|3
1725514000000|2024-09-05 05:26:40|40771.5|40751.5|40769.3|40749.3|40771.5|40751.5|40767|40747|3
1725514010000|2024-09-05 05:26:50|40771.5|40751.5|40774|40754|40774|40754|40769|40749|3
1725514020000|2024-09-05 05:27:00|40776.3|40756.3|40773.8|40753.8|40776.3|40756.3|40773.8|40753.8|3
1725514030000|2024-09-05 05:27:10|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|40776.5|40756.5|0
1725514040000|2024-09-05 05:27:20|40779|40759|40779|40759|40779|40759|40779|40759|5
1725514050000|2024-09-05 05:27:30|40781.3|40761.3|40781.5|40761.5|40781.5|40761.5|40781.3|40761.3|1
1725514070000|2024-09-05 05:27:50|40784|40764|40784|40764|40784|40764|40784|40764|3
1725514080000|2024-09-05 05:28:00|40786.5|40766.5|40788.8|40768.8|40788.8|40768.8|40786.5|40766.5|0
1725514090000|2024-09-05 05:28:10|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|0
1725514100000|2024-09-05 05:28:20|||||||||2
1725514110000|2024-09-05 05:28:30|40793.5|40773.5|40791.5|40771.5|40793.8|40773.8|40791.5|40771.5|2
1725514120000|2024-09-05 05:28:40|40793.8|40773.8|40791.5|40771.5|40793.8|40773.8|40791.5|40771.5|0
1725514130000|2024-09-05 05:28:50|40791.6|40771.6|40793.8|40773.8|40794.1|40774.1|40791.6|40771.6|0
1725514140000|2024-09-05 05:29:00|40791.6|40771.6|40789.1|40769.1|40791.6|40771.6|40789.1|40769.1|1
1725514150000|2024-09-05 05:29:10|||||||||1
1725514170000|2024-09-05 05:29:30|40791.3|40771.3|40789.1|40769.1|40791.3|40771.3|40789.1|40769.1|3
1725514180000|2024-09-05 05:29:40|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|40791.3|40771.3|0
1725514190000|2024-09-05 05:29:50|40789.1|40769.1|40791.3|40771.3|40791.3|40771.3|40789.1|40769.1|0
1725514200000|2024-09-05 05:30:00|40789.1|40769.1|40781.8|40761.8|40791.3|40771.3|40769.1|40749.1|27
1725514210000|2024-09-05 05:30:10|40779.1|40759.1|40774.3|40754.3|40781.8|40761.8|40774.1|40754.1|6
1725514220000|2024-09-05 05:30:20|40774.1|40754.1|40774.1|40754.1|40781.3|40761.3|40771.8|40751.8|5
1725514230000|2024-09-05 05:30:30|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|5
1725514240000|2024-09-05 05:30:40|40769.1|40749.1|40756.8|40736.8|40771.8|40751.8|40756.8|40736.8|9
1725514250000|2024-09-05 05:30:50|40756.6|40736.6|40751.8|40731.8|40756.8|40736.8|40751.8|40731.8|11
1725514260000|2024-09-05 05:31:00|40749.6|40729.6|40739.3|40719.3|40749.6|40729.6|40734.6|40714.6|19
1725514270000|2024-09-05 05:31:10|40739.6|40719.6|40737.1|40717.1|40739.6|40719.6|40737.1|40717.1|3
1725514280000|2024-09-05 05:31:20|40736.8|40716.8|40736.8|40716.8|40736.8|40716.8|40727.3|40707.3|3
1725514290000|2024-09-05 05:31:30|40736.6|40716.6|40734.6|40714.6|40737.1|40717.1|40734.6|40714.6|1
1725514300000|2024-09-05 05:31:40|40737.1|40717.1|40729.3|40709.3|40737.1|40717.1|40729.1|40709.1|7
1725514310000|2024-09-05 05:31:50|40729.1|40709.1|40734.3|40714.3|40736.8|40716.8|40727.1|40707.1|6
1725514320000|2024-09-05 05:32:00|40734.1|40714.1|40746.8|40726.8|40746.8|40726.8|40734.1|40714.1|9
1725514330000|2024-09-05 05:32:10|40744.3|40724.3|40746.8|40726.8|40749.3|40729.3|40742.1|40722.1|6
1725514340000|2024-09-05 05:32:20|40749.1|40729.1|40744.1|40724.1|40749.1|40729.1|40744.1|40724.1|0
1725514350000|2024-09-05 05:32:30|40744.3|40724.3|40744.1|40724.1|40746.8|40726.8|40744.1|40724.1|1
1725514360000|2024-09-05 05:32:40|40746.6|40726.6|40749.1|40729.1|40751.6|40731.6|40744.1|40724.1|3
1725514370000|2024-09-05 05:32:50|40746.8|40726.8|40741.3|40721.3|40746.8|40726.8|40739.1|40719.1|3
1725514380000|2024-09-05 05:33:00|40741.6|40721.6|40744.1|40724.1|40744.3|40724.3|40741.6|40721.6|0
1725514390000|2024-09-05 05:33:10|40746.3|40726.3|40741.8|40721.8|40749.1|40729.1|40741.8|40721.8|3
1725514400000|2024-09-05 05:33:20|40739.6|40719.6|40739.1|40719.1|40746.8|40726.8|40739.1|40719.1|6
1725514410000|2024-09-05 05:33:30|40734.1|40714.1|40729.1|40709.1|40734.1|40714.1|40726.3|40706.3|4
1725514420000|2024-09-05 05:33:40|40726.8|40706.8|40734.1|40714.1|40734.1|40714.1|40726.6|40706.6|1
1725514430000|2024-09-05 05:33:50|40736.3|40716.3|40749.1|40729.1|40749.1|40729.1|40734.1|40714.1|9
1725514440000|2024-09-05 05:34:00|40751.3|40731.3|40761.8|40741.8|40764.1|40744.1|40751.3|40731.3|14
1725514450000|2024-09-05 05:34:10|||||||||1
1725514460000|2024-09-05 05:34:20|40759.3|40739.3|40751.8|40731.8|40761.8|40741.8|40751.8|40731.8|6
1725514470000|2024-09-05 05:34:30|40749.6|40729.6|40746.8|40726.8|40751.8|40731.8|40746.8|40726.8|2
1725514480000|2024-09-05 05:34:40|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40741.8|40721.8|1
1725514490000|2024-09-05 05:34:50|40749.1|40729.1|40744.1|40724.1|40749.1|40729.1|40744.1|40724.1|2
1725514500000|2024-09-05 05:35:00|40741.8|40721.8|40751.6|40731.6|40751.6|40731.6|40739.1|40719.1|3
1725514510000|2024-09-05 05:35:10|40749.3|40729.3|40751.8|40731.8|40756.8|40736.8|40749.1|40729.1|3
1725514520000|2024-09-05 05:35:20|40754.1|40734.1|40749.1|40729.1|40754.1|40734.1|40746.6|40726.6|5
1725514530000|2024-09-05 05:35:30|40746.6|40726.6|40744.1|40724.1|40749.1|40729.1|40744.1|40724.1|5
1725514540000|2024-09-05 05:35:40|40744.3|40724.3|40749.1|40729.1|40749.1|40729.1|40744.1|40724.1|2
1725514550000|2024-09-05 05:35:50|40751.3|40731.3|40751.8|40731.8|40754.3|40734.3|40751.3|40731.3|3
1725514560000|2024-09-05 05:36:00|40749.3|40729.3|40761.6|40741.6|40764.1|40744.1|40749.3|40729.3|3
1725514570000|2024-09-05 05:36:10|40763.8|40743.8|40764.1|40744.1|40768.8|40748.8|40763.8|40743.8|3
1725514580000|2024-09-05 05:36:20|40761.8|40741.8|40756.8|40736.8|40761.8|40741.8|40756.6|40736.6|1
1725514590000|2024-09-05 05:36:30|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40749.6|40729.6|2
1725514600000|2024-09-05 05:36:40|40749.1|40729.1|40761.8|40741.8|40761.8|40741.8|40749.1|40729.1|1
1725514610000|2024-09-05 05:36:50|40759.6|40739.6|40769.1|40749.1|40769.1|40749.1|40759.3|40739.3|0
1725514620000|2024-09-05 05:37:00|40769.3|40749.3|40784.6|40764.6|40784.6|40764.6|40769.3|40749.3|5
1725514630000|2024-09-05 05:37:10|40786.8|40766.8|40806.8|40786.8|40806.8|40786.8|40786.8|40766.8|18
1725514640000|2024-09-05 05:37:20|40806.6|40786.6|40791.8|40771.8|40806.6|40786.6|40791.8|40771.8|8
1725514650000|2024-09-05 05:37:30|40789.1|40769.1|40776.6|40756.6|40789.1|40769.1|40774.3|40754.3|5
1725514660000|2024-09-05 05:37:40|40776.8|40756.8|40779.1|40759.1|40781.3|40761.3|40771.8|40751.8|3
1725514670000|2024-09-05 05:37:50|40776.8|40756.8|40779.1|40759.1|40781.6|40761.6|40776.8|40756.8|0
1725514680000|2024-09-05 05:38:00|40776.8|40756.8|40776.6|40756.6|40779.1|40759.1|40776.6|40756.6|2
1725514690000|2024-09-05 05:38:10|40774.3|40754.3|40774.1|40754.1|40779.1|40759.1|40774.1|40754.1|2
1725514700000|2024-09-05 05:38:20|40776.6|40756.6|40766.6|40746.6|40776.6|40756.6|40764.1|40744.1|3
1725514710000|2024-09-05 05:38:30|40764.3|40744.3|40769.1|40749.1|40769.1|40749.1|40764.1|40744.1|2
1725514720000|2024-09-05 05:38:40|40766.8|40746.8|40766.6|40746.6|40766.8|40746.8|40761.8|40741.8|0
1725514730000|2024-09-05 05:38:50|40768.8|40748.8|40769.1|40749.1|40771.6|40751.6|40766.6|40746.6|0
1725514740000|2024-09-05 05:39:00|40769.3|40749.3|40772.1|40752.1|40774.3|40754.3|40769.3|40749.3|2
1725514750000|2024-09-05 05:39:10|40771.8|40751.8|40771.8|40751.8|40774.3|40754.3|40771.8|40751.8|0
1725514760000|2024-09-05 05:39:20|40774.3|40754.3|40776.6|40756.6|40776.6|40756.6|40774.3|40754.3|1
1725514770000|2024-09-05 05:39:30|40774.3|40754.3|40771.6|40751.6|40776.8|40756.8|40771.6|40751.6|2
1725514780000|2024-09-05 05:39:40|40769.3|40749.3|40766.8|40746.8|40769.3|40749.3|40764.1|40744.1|1
1725514790000|2024-09-05 05:39:50|40771.6|40751.6|40773.8|40753.8|40773.8|40753.8|40771.6|40751.6|0
1725514800000|2024-09-05 05:40:00|40771.6|40751.6|40769.1|40749.1|40771.6|40751.6|40766.8|40746.8|0
1725514810000|2024-09-05 05:40:10|40771.6|40751.6|40766.6|40746.6|40771.6|40751.6|40766.6|40746.6|0
1725514820000|2024-09-05 05:40:20|40768.8|40748.8|40771.8|40751.8|40771.8|40751.8|40768.8|40748.8|3
1725514830000|2024-09-05 05:40:30|40774.1|40754.1|40774.3|40754.3|40774.3|40754.3|40774.1|40754.1|2
1725514840000|2024-09-05 05:40:40|40772.1|40752.1|40771.8|40751.8|40772.1|40752.1|40771.8|40751.8|4
1725514850000|2024-09-05 05:40:50|40769.6|40749.6|40768.8|40748.8|40769.6|40749.6|40766.3|40746.3|5
1725514860000|2024-09-05 05:41:00|40769.1|40749.1|40776.1|40756.1|40776.1|40756.1|40769.1|40749.1|0
1725514870000|2024-09-05 05:41:10|40776.3|40756.3|40784.1|40764.1|40784.1|40764.1|40773.8|40753.8|3
1725514880000|2024-09-05 05:41:20|40786.6|40766.6|40786.8|40766.8|40789.1|40769.1|40786.6|40766.6|1
1725514890000|2024-09-05 05:41:30|40786.6|40766.6|40776.6|40756.6|40786.6|40766.6|40776.6|40756.6|6
1725514900000|2024-09-05 05:41:40|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|1
1725514910000|2024-09-05 05:41:50|40779.1|40759.1|40786.6|40766.6|40791.1|40771.1|40779.1|40759.1|0
1725514920000|2024-09-05 05:42:00|40786.3|40766.3|40779.3|40759.3|40791.1|40771.1|40779.3|40759.3|1
1725514930000|2024-09-05 05:42:10|40776.6|40756.6|40774.3|40754.3|40776.6|40756.6|40772.1|40752.1|1
1725514940000|2024-09-05 05:42:20|40772.1|40752.1|40771.6|40751.6|40776.6|40756.6|40771.6|40751.6|0
1725514950000|2024-09-05 05:42:30|40769.3|40749.3|40768.8|40748.8|40769.3|40749.3|40766.6|40746.6|3
1725514960000|2024-09-05 05:42:40|40766.6|40746.6|40764.1|40744.1|40768.8|40748.8|40764.1|40744.1|1
1725514970000|2024-09-05 05:42:50|40761.3|40741.3|40751.3|40731.3|40761.3|40741.3|40746.8|40726.8|0
1725514980000|2024-09-05 05:43:00|40751.6|40731.6|40743.8|40723.8|40753.8|40733.8|40743.8|40723.8|9
1725514990000|2024-09-05 05:43:10|40744.3|40724.3|40746.6|40726.6|40746.6|40726.6|40741.6|40721.6|6
1725515000000|2024-09-05 05:43:20|40748.8|40728.8|40746.6|40726.6|40751.3|40731.3|40746.6|40726.6|0
1725515010000|2024-09-05 05:43:30|40748.8|40728.8|40746.6|40726.6|40748.8|40728.8|40746.6|40726.6|0
1725515020000|2024-09-05 05:43:40|40748.8|40728.8|40748.8|40728.8|40751.3|40731.3|40748.8|40728.8|4
1725515030000|2024-09-05 05:43:50|40748.6|40728.6|40741.6|40721.6|40748.6|40728.6|40741.6|40721.6|3
1725515040000|2024-09-05 05:44:00|40739.3|40719.3|40738.8|40718.8|40741.6|40721.6|40734.3|40714.3|2
1725515050000|2024-09-05 05:44:10|40736.6|40716.6|40738.8|40718.8|40743.6|40723.6|40736.6|40716.6|3
1725515060000|2024-09-05 05:44:20|40741.1|40721.1|40746.1|40726.1|40746.1|40726.1|40741.1|40721.1|2
1725515070000|2024-09-05 05:44:30|40741.6|40721.6|40743.8|40723.8|40746.1|40726.1|40741.6|40721.6|0
1725515080000|2024-09-05 05:44:40|40746.1|40726.1|40751.3|40731.3|40751.3|40731.3|40741.6|40721.6|2
1725515090000|2024-09-05 05:44:50|40753.8|40733.8|40753.8|40733.8|40753.8|40733.8|40751.6|40731.6|0
1725515100000|2024-09-05 05:45:00|40751.6|40731.6|40753.8|40733.8|40756.1|40736.1|40751.3|40731.3|2
1725515110000|2024-09-05 05:45:10|40756.1|40736.1|40751.6|40731.6|40756.1|40736.1|40751.3|40731.3|1
1725515120000|2024-09-05 05:45:20|40751.3|40731.3|40753.8|40733.8|40753.8|40733.8|40748.8|40728.8|1
1725515130000|2024-09-05 05:45:30|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|3
1725515140000|2024-09-05 05:45:40|40756.4|40736.4|40753.9|40733.9|40758.9|40738.9|40753.9|40733.9|0
1725515150000|2024-09-05 05:45:50|40756.1|40736.1|40754.1|40734.1|40756.4|40736.4|40754.1|40734.1|0
1725515160000|2024-09-05 05:46:00|40753.9|40733.9|40753.9|40733.9|40756.6|40736.6|40751.6|40731.6|2
1725515170000|2024-09-05 05:46:10|||||||||2
1725515180000|2024-09-05 05:46:20|40751.4|40731.4|40748.9|40728.9|40751.4|40731.4|40748.9|40728.9|3
1725515190000|2024-09-05 05:46:30|40748.6|40728.6|40743.9|40723.9|40748.6|40728.6|40743.9|40723.9|2
1725515200000|2024-09-05 05:46:40|40743.6|40723.6|40741.4|40721.4|40743.9|40723.9|40741.1|40721.1|5
1725515210000|2024-09-05 05:46:50|40741.6|40721.6|40733.9|40713.9|40741.6|40721.6|40731.6|40711.6|3
1725515230000|2024-09-05 05:47:10|40736.1|40716.1|40733.9|40713.9|40736.4|40716.4|40733.9|40713.9|2
1725515240000|2024-09-05 05:47:20|40736.1|40716.1|40729.1|40709.1|40736.4|40716.4|40729.1|40709.1|2
1725515250000|2024-09-05 05:47:30|40726.9|40706.9|40716.6|40696.6|40726.9|40706.9|40716.6|40696.6|6
1725515260000|2024-09-05 05:47:40|40716.9|40696.9|40721.4|40701.4|40721.4|40701.4|40716.9|40696.9|4
1725515270000|2024-09-05 05:47:50|40723.6|40703.6|40726.1|40706.1|40726.1|40706.1|40721.1|40701.1|6
1725515280000|2024-09-05 05:48:00|40728.4|40708.4|40733.9|40713.9|40733.9|40713.9|40728.4|40708.4|2
1725515290000|2024-09-05 05:48:10|40736.1|40716.1|40736.6|40716.6|40741.4|40721.4|40736.1|40716.1|2
1725515300000|2024-09-05 05:48:20|40738.9|40718.9|40736.6|40716.6|40739.1|40719.1|40736.6|40716.6|1
1725515310000|2024-09-05 05:48:30|40734.4|40714.4|40736.6|40716.6|40736.6|40716.6|40734.1|40714.1|0
1725515320000|2024-09-05 05:48:40|40734.1|40714.1|40731.4|40711.4|40734.1|40714.1|40728.9|40708.9|0
1725515330000|2024-09-05 05:48:50|40728.9|40708.9|40733.9|40713.9|40733.9|40713.9|40728.9|40708.9|2
1725515340000|2024-09-05 05:49:00|40731.6|40711.6|40738.9|40718.9|40739.1|40719.1|40731.4|40711.4|4
1725515350000|2024-09-05 05:49:10|40741.4|40721.4|40746.1|40726.1|40746.1|40726.1|40741.4|40721.4|0
1725515360000|2024-09-05 05:49:20|40746.4|40726.4|40746.6|40726.6|40746.6|40726.6|40744.1|40724.1|1
1725515370000|2024-09-05 05:49:30|40754.1|40734.1|40761.1|40741.1|40761.1|40741.1|40754.1|40734.1|1
1725515380000|2024-09-05 05:49:40|40758.9|40738.9|40761.6|40741.6|40761.6|40741.6|40758.9|40738.9|0
1725515390000|2024-09-05 05:49:50|40764.1|40744.1|40761.6|40741.6|40764.1|40744.1|40761.6|40741.6|8
1725515400000|2024-09-05 05:50:00|40763.9|40743.9|40766.4|40746.4|40766.4|40746.4|40763.9|40743.9|3
1725515410000|2024-09-05 05:50:10|40768.6|40748.6|40766.4|40746.4|40768.9|40748.9|40766.4|40746.4|2
1725515420000|2024-09-05 05:50:20|40768.9|40748.9|40768.9|40748.9|40768.9|40748.9|40766.4|40746.4|2
1725515430000|2024-09-05 05:50:30|40766.4|40746.4|40763.9|40743.9|40768.6|40748.6|40763.9|40743.9|1
1725515440000|2024-09-05 05:50:40|40761.6|40741.6|40759.4|40739.4|40761.6|40741.6|40759.4|40739.4|0
1725515450000|2024-09-05 05:50:50|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40756.9|40736.9|0
1725515460000|2024-09-05 05:51:00|40763.9|40743.9|40776.6|40756.6|40776.6|40756.6|40763.9|40743.9|11
1725515470000|2024-09-05 05:51:10|40779.1|40759.1|40784.1|40764.1|40791.1|40771.1|40779.1|40759.1|5
1725515480000|2024-09-05 05:51:20|40786.4|40766.4|40793.9|40773.9|40796.4|40776.4|40786.4|40766.4|8
1725515490000|2024-09-05 05:51:30|40796.4|40776.4|40801.1|40781.1|40801.1|40781.1|40796.4|40776.4|2
1725515500000|2024-09-05 05:51:40|40798.9|40778.9|40798.9|40778.9|40801.1|40781.1|40796.4|40776.4|0
1725515510000|2024-09-05 05:51:50|40801.1|40781.1|40813.9|40793.9|40816.1|40796.1|40798.9|40778.9|7
1725515520000|2024-09-05 05:52:00|40818.6|40798.6|40821.6|40801.6|40821.6|40801.6|40813.9|40793.9|16
1725515530000|2024-09-05 05:52:10|40823.9|40803.9|40831.1|40811.1|40833.6|40813.6|40823.9|40803.9|5
1725515540000|2024-09-05 05:52:20|40831.4|40811.4|40821.6|40801.6|40831.4|40811.4|40819.1|40799.1|1
1725515550000|2024-09-05 05:52:30|40819.4|40799.4|40816.4|40796.4|40819.4|40799.4|40814.1|40794.1|0
1725515560000|2024-09-05 05:52:40|40813.9|40793.9|40816.4|40796.4|40816.4|40796.4|40811.4|40791.4|4
1725515570000|2024-09-05 05:52:50|40814.1|40794.1|40806.4|40786.4|40814.1|40794.1|40806.4|40786.4|2
1725515580000|2024-09-05 05:53:00|40801.9|40781.9|40801.4|40781.4|40801.9|40781.9|40798.9|40778.9|0
1725515590000|2024-09-05 05:53:10|40801.6|40781.6|40803.9|40783.9|40806.4|40786.4|40801.4|40781.4|1
1725515600000|2024-09-05 05:53:20|40806.4|40786.4|40806.4|40786.4|40808.6|40788.6|40806.4|40786.4|1
1725515610000|2024-09-05 05:53:30|40804.1|40784.1|40806.4|40786.4|40806.4|40786.4|40801.6|40781.6|1
1725515620000|2024-09-05 05:53:40|40808.9|40788.9|40808.9|40788.9|40811.4|40791.4|40808.9|40788.9|0
1725515630000|2024-09-05 05:53:50|40811.4|40791.4|40816.1|40796.1|40816.1|40796.1|40811.4|40791.4|0
1725515640000|2024-09-05 05:54:00|40818.6|40798.6|40816.4|40796.4|40818.6|40798.6|40813.9|40793.9|4
1725515650000|2024-09-05 05:54:10|40814.1|40794.1|40813.9|40793.9|40814.1|40794.1|40811.4|40791.4|0
1725515660000|2024-09-05 05:54:20|40811.6|40791.6|40816.4|40796.4|40816.4|40796.4|40811.4|40791.4|1
1725515670000|2024-09-05 05:54:30|40818.6|40798.6|40818.9|40798.9|40818.9|40798.9|40816.4|40796.4|0
1725515680000|2024-09-05 05:54:40|40816.6|40796.6|40816.4|40796.4|40821.4|40801.4|40816.4|40796.4|1
1725515690000|2024-09-05 05:54:50|40816.6|40796.6|40816.4|40796.4|40818.9|40798.9|40813.9|40793.9|7
1725515710000|2024-09-05 05:55:10|40818.6|40798.6|40821.4|40801.4|40821.4|40801.4|40818.6|40798.6|3
1725515720000|2024-09-05 05:55:20|40823.9|40803.9|40823.9|40803.9|40823.9|40803.9|40821.4|40801.4|3
1725515730000|2024-09-05 05:55:30|40826.1|40806.1|40826.4|40806.4|40826.4|40806.4|40823.9|40803.9|7
1725515740000|2024-09-05 05:55:40|40826.6|40806.6|40829.1|40809.1|40829.1|40809.1|40826.6|40806.6|6
1725515750000|2024-09-05 05:55:50|40826.6|40806.6|40826.9|40806.9|40826.9|40806.9|40824.4|40804.4|3
1725515760000|2024-09-05 05:56:00|40827.1|40807.1|40831.9|40811.9|40831.9|40811.9|40827.1|40807.1|0
1725515770000|2024-09-05 05:56:10|40834.4|40814.4|40836.6|40816.6|40841.4|40821.4|40834.4|40814.4|11
1725515780000|2024-09-05 05:56:20|40836.4|40816.4|40831.4|40811.4|40836.4|40816.4|40829.1|40809.1|3
1725515790000|2024-09-05 05:56:30|40831.6|40811.6|40824.4|40804.4|40831.6|40811.6|40824.4|40804.4|0
1725515800000|2024-09-05 05:56:40|40822.1|40802.1|40819.4|40799.4|40824.1|40804.1|40819.4|40799.4|3
1725515810000|2024-09-05 05:56:50|40821.6|40801.6|40821.9|40801.9|40821.9|40801.9|40819.4|40799.4|4
1725515820000|2024-09-05 05:57:00|40819.4|40799.4|40819.4|40799.4|40821.6|40801.6|40819.4|40799.4|1
1725515830000|2024-09-05 05:57:10|40817.1|40797.1|40819.1|40799.1|40819.4|40799.4|40816.9|40796.9|0
1725515840000|2024-09-05 05:57:20|40816.9|40796.9|40819.4|40799.4|40819.4|40799.4|40814.4|40794.4|1
1725515850000|2024-09-05 05:57:30|40816.6|40796.6|40814.4|40794.4|40816.6|40796.6|40814.4|40794.4|2
1725515860000|2024-09-05 05:57:40|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|0
1725515870000|2024-09-05 05:57:50|40814.4|40794.4|40811.9|40791.9|40816.6|40796.6|40811.9|40791.9|0
1725515880000|2024-09-05 05:58:00|40814.1|40794.1|40811.6|40791.6|40814.1|40794.1|40811.6|40791.6|0
1725515890000|2024-09-05 05:58:10|40814.4|40794.4|40824.4|40804.4|40824.4|40804.4|40814.4|40794.4|7
1725515900000|2024-09-05 05:58:20|40826.6|40806.6|40826.6|40806.6|40826.9|40806.9|40826.6|40806.6|3
1725515910000|2024-09-05 05:58:30|40826.9|40806.9|40829.4|40809.4|40829.4|40809.4|40824.6|40804.6|1
1725515920000|2024-09-05 05:58:40|40829.1|40809.1|40827.1|40807.1|40829.4|40809.4|40824.6|40804.6|0
1725515930000|2024-09-05 05:58:50|40829.4|40809.4|40826.6|40806.6|40829.4|40809.4|40826.6|40806.6|1
1725515940000|2024-09-05 05:59:00|40829.4|40809.4|40827.1|40807.1|40831.6|40811.6|40827.1|40807.1|4
1725515950000|2024-09-05 05:59:10|40831.6|40811.6|40826.9|40806.9|40831.9|40811.9|40826.9|40806.9|0
1725515960000|2024-09-05 05:59:20|40827.1|40807.1|40832.2|40812.2|40832.2|40812.2|40827.1|40807.1|0
1725515980000|2024-09-05 05:59:40|40829.7|40809.7|40829.7|40809.7|40829.7|40809.7|40829.7|40809.7|2
1725515990000|2024-09-05 05:59:50|40827.4|40807.4|40829.4|40809.4|40832.2|40812.2|40827.2|40807.2|1
1725516000000|2024-09-05 06:00:00|40827.2|40807.2|40822.2|40802.2|40827.2|40807.2|40822.2|40802.2|3
1725516010000|2024-09-05 06:00:10|40826.6|40806.6|40829.4|40809.4|40833.9|40813.9|40826.6|40806.6|2
1725516020000|2024-09-05 06:00:20|40831.6|40811.6|40826.9|40806.9|40832.2|40812.2|40826.9|40806.9|1
1725516030000|2024-09-05 06:00:30|40824.7|40804.7|40822.2|40802.2|40824.7|40804.7|40821.9|40801.9|1
1725516040000|2024-09-05 06:00:40|40821.9|40801.9|40824.4|40804.4|40824.7|40804.7|40821.9|40801.9|2
1725516050000|2024-09-05 06:00:50|||||||||1
1725516060000|2024-09-05 06:01:00|40822.2|40802.2|40819.4|40799.4|40822.2|40802.2|40819.4|40799.4|1
1725516070000|2024-09-05 06:01:10|40821.7|40801.7|40816.9|40796.9|40821.7|40801.7|40816.7|40796.7|5
1725516080000|2024-09-05 06:01:20|40816.7|40796.7|40814.2|40794.2|40816.7|40796.7|40813.9|40793.9|1
1725516090000|2024-09-05 06:01:30|40811.7|40791.7|40806.7|40786.7|40811.7|40791.7|40806.7|40786.7|1
1725516100000|2024-09-05 06:01:40|40804.4|40784.4|40799.4|40779.4|40804.4|40784.4|40797.2|40777.2|7
1725516110000|2024-09-05 06:01:50|40801.7|40781.7|40804.4|40784.4|40804.4|40784.4|40801.7|40781.7|2
1725516120000|2024-09-05 06:02:00|40804.7|40784.7|40804.2|40784.2|40809.4|40789.4|40804.2|40784.2|9
1725516130000|2024-09-05 06:02:10|40801.7|40781.7|40787.2|40767.2|40801.7|40781.7|40787.2|40767.2|4
1725516140000|2024-09-05 06:02:20|40784.7|40764.7|40779.4|40759.4|40784.7|40764.7|40779.4|40759.4|6
1725516150000|2024-09-05 06:02:30|40777.2|40757.2|40752.2|40732.2|40777.2|40757.2|40752.2|40732.2|11
1725516160000|2024-09-05 06:02:40|40749.7|40729.7|40751.9|40731.9|40754.2|40734.2|40749.4|40729.4|5
1725516170000|2024-09-05 06:02:50|40754.4|40734.4|40766.9|40746.9|40766.9|40746.9|40754.4|40734.4|2
1725516180000|2024-09-05 06:03:00|40769.4|40749.4|40771.9|40751.9|40771.9|40751.9|40769.4|40749.4|0
1725516190000|2024-09-05 06:03:10|40774.4|40754.4|40771.9|40751.9|40776.9|40756.9|40771.9|40751.9|5
1725516200000|2024-09-05 06:03:20|40769.4|40749.4|40776.9|40756.9|40776.9|40756.9|40769.4|40749.4|0
1725516210000|2024-09-05 06:03:30|40774.7|40754.7|40772.2|40752.2|40776.9|40756.9|40772.2|40752.2|1
1725516220000|2024-09-05 06:03:40|40774.4|40754.4|40771.9|40751.9|40776.9|40756.9|40771.9|40751.9|1
1725516230000|2024-09-05 06:03:50|40774.2|40754.2|40779.4|40759.4|40779.4|40759.4|40771.9|40751.9|4
1725516240000|2024-09-05 06:04:00|||||||||1
1725516250000|2024-09-05 06:04:10|40776.9|40756.9|40783.9|40763.9|40783.9|40763.9|40776.9|40756.9|3
1725516260000|2024-09-05 06:04:20|40784.2|40764.2|40794.4|40774.4|40794.4|40774.4|40784.2|40764.2|13
1725516270000|2024-09-05 06:04:30|40796.7|40776.7|40791.9|40771.9|40796.7|40776.7|40791.7|40771.7|4
1725516280000|2024-09-05 06:04:40|40794.4|40774.4|40791.9|40771.9|40794.4|40774.4|40791.9|40771.9|0
1725516290000|2024-09-05 06:04:50|40789.4|40769.4|40789.4|40769.4|40791.9|40771.9|40786.9|40766.9|5
1725516300000|2024-09-05 06:05:00|40791.9|40771.9|40789.4|40769.4|40791.9|40771.9|40789.4|40769.4|0
1725516310000|2024-09-05 06:05:10|40787.2|40767.2|40784.4|40764.4|40789.4|40769.4|40784.4|40764.4|1
1725516320000|2024-09-05 06:05:20|40782.2|40762.2|40782.2|40762.2|40782.2|40762.2|40779.7|40759.7|3
1725516330000|2024-09-05 06:05:30|40781.9|40761.9|40774.2|40754.2|40781.9|40761.9|40767.7|40747.7|4
1725516340000|2024-09-05 06:05:40|40774.4|40754.4|40767.2|40747.2|40774.4|40754.4|40767.2|40747.2|1
1725516350000|2024-09-05 06:05:50|40766.9|40746.9|40764.4|40744.4|40766.9|40746.9|40764.4|40744.4|5
1725516360000|2024-09-05 06:06:00|40766.7|40746.7|40781.9|40761.9|40781.9|40761.9|40766.7|40746.7|7
1725516370000|2024-09-05 06:06:10|40784.4|40764.4|40786.7|40766.7|40786.7|40766.7|40784.4|40764.4|2
1725516380000|2024-09-05 06:06:20|40789.2|40769.2|40796.9|40776.9|40796.9|40776.9|40789.2|40769.2|1
1725516390000|2024-09-05 06:06:30|40799.4|40779.4|40796.9|40776.9|40799.4|40779.4|40794.4|40774.4|1
1725516400000|2024-09-05 06:06:40|40799.4|40779.4|40806.7|40786.7|40806.9|40786.9|40799.4|40779.4|1
1725516410000|2024-09-05 06:06:50|40808.9|40788.9|40809.2|40789.2|40809.2|40789.2|40808.9|40788.9|0
1725516420000|2024-09-05 06:07:00|40806.9|40786.9|40796.9|40776.9|40806.9|40786.9|40796.9|40776.9|1
1725516430000|2024-09-05 06:07:10|40796.7|40776.7|40791.7|40771.7|40796.9|40776.9|40791.7|40771.7|0
1725516440000|2024-09-05 06:07:20|40789.2|40769.2|40786.9|40766.9|40789.2|40769.2|40786.7|40766.7|4
1725516450000|2024-09-05 06:07:30|40786.7|40766.7|40789.7|40769.7|40791.9|40771.9|40786.7|40766.7|2
1725516460000|2024-09-05 06:07:40|40791.9|40771.9|40789.4|40769.4|40791.9|40771.9|40789.4|40769.4|0
1725516470000|2024-09-05 06:07:50|40794.2|40774.2|40796.7|40776.7|40796.7|40776.7|40791.7|40771.7|3
1725516480000|2024-09-05 06:08:00|40794.7|40774.7|40796.7|40776.7|40799.4|40779.4|40794.4|40774.4|2
1725516490000|2024-09-05 06:08:10|40791.9|40771.9|40786.9|40766.9|40791.9|40771.9|40786.9|40766.9|1
1725516500000|2024-09-05 06:08:20|40784.4|40764.4|40786.9|40766.9|40786.9|40766.9|40784.4|40764.4|0
1725516510000|2024-09-05 06:08:30|40786.7|40766.7|40781.9|40761.9|40786.9|40766.9|40781.9|40761.9|0
1725516520000|2024-09-05 06:08:40|40779.7|40759.7|40781.9|40761.9|40781.9|40761.9|40779.7|40759.7|1
1725516530000|2024-09-05 06:08:50|40784.4|40764.4|40789.7|40769.7|40789.7|40769.7|40784.4|40764.4|2
1725516540000|2024-09-05 06:09:00|40791.9|40771.9|40794.2|40774.2|40794.2|40774.2|40787.2|40767.2|2
1725516550000|2024-09-05 06:09:10|40796.7|40776.7|40801.7|40781.7|40801.7|40781.7|40796.7|40776.7|1
1725516560000|2024-09-05 06:09:20|40804.2|40784.2|40809.4|40789.4|40809.4|40789.4|40804.2|40784.2|0
1725516570000|2024-09-05 06:09:30|40811.9|40791.9|40816.7|40796.7|40816.7|40796.7|40811.7|40791.7|1
1725516580000|2024-09-05 06:09:40|40814.2|40794.2|40816.4|40796.4|40816.7|40796.7|40811.7|40791.7|0
1725516590000|2024-09-05 06:09:50|40816.7|40796.7|40811.9|40791.9|40816.7|40796.7|40811.9|40791.9|4
1725516600000|2024-09-05 06:10:00|40816.9|40796.9|40814.4|40794.4|40816.9|40796.9|40814.4|40794.4|1
1725516610000|2024-09-05 06:10:10|40812.2|40792.2|40814.4|40794.4|40814.4|40794.4|40811.9|40791.9|3
1725516620000|2024-09-05 06:10:20|40816.9|40796.9|40819.4|40799.4|40821.9|40801.9|40816.9|40796.9|1
1725516630000|2024-09-05 06:10:30|40816.9|40796.9|40826.9|40806.9|40829.4|40809.4|40816.9|40796.9|3
1725516640000|2024-09-05 06:10:40|40829.2|40809.2|40834.4|40814.4|40834.7|40814.7|40829.2|40809.2|4
1725516650000|2024-09-05 06:10:50|40834.2|40814.2|40827.2|40807.2|40836.9|40816.9|40827.2|40807.2|14
1725516660000|2024-09-05 06:11:00|40824.7|40804.7|40819.4|40799.4|40824.7|40804.7|40819.4|40799.4|3
1725516670000|2024-09-05 06:11:10|40821.7|40801.7|40804.7|40784.7|40821.7|40801.7|40804.4|40784.4|1
1725516680000|2024-09-05 06:11:20|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|40801.9|40781.9|0
1725516690000|2024-09-05 06:11:30|40809.2|40789.2|40811.9|40791.9|40811.9|40791.9|40807.2|40787.2|0
1725516700000|2024-09-05 06:11:40|40809.7|40789.7|40806.9|40786.9|40811.9|40791.9|40806.9|40786.9|0
1725516710000|2024-09-05 06:11:50|40809.2|40789.2|40816.9|40796.9|40816.9|40796.9|40809.2|40789.2|2
1725516720000|2024-09-05 06:12:00|40819.4|40799.4|40819.4|40799.4|40821.9|40801.9|40819.4|40799.4|1
1725516730000|2024-09-05 06:12:10|40816.9|40796.9|40811.9|40791.9|40816.9|40796.9|40809.4|40789.4|3
1725516740000|2024-09-05 06:12:20|40809.7|40789.7|40814.4|40794.4|40814.4|40794.4|40809.4|40789.4|0
1725516750000|2024-09-05 06:12:30|40819.2|40799.2|40821.9|40801.9|40821.9|40801.9|40816.9|40796.9|0
1725516760000|2024-09-05 06:12:40|40819.4|40799.4|40814.4|40794.4|40819.4|40799.4|40814.4|40794.4|3
1725516770000|2024-09-05 06:12:50|40811.9|40791.9|40816.7|40796.7|40816.7|40796.7|40811.9|40791.9|1
1725516780000|2024-09-05 06:13:00|40814.4|40794.4|40814.7|40794.7|40814.7|40794.7|40812.2|40792.2|3
1725516790000|2024-09-05 06:13:10|40814.4|40794.4|40819.4|40799.4|40821.7|40801.7|40814.4|40794.4|0
1725516800000|2024-09-05 06:13:20|40817.2|40797.2|40821.9|40801.9|40821.9|40801.9|40817.2|40797.2|2
1725516810000|2024-09-05 06:13:30|40824.2|40804.2|40831.9|40811.9|40831.9|40811.9|40824.2|40804.2|2
1725516820000|2024-09-05 06:13:40|40836.9|40816.9|40834.4|40814.4|40836.9|40816.9|40834.4|40814.4|0
1725516830000|2024-09-05 06:13:50|40831.9|40811.9|40822.2|40802.2|40834.4|40814.4|40822.2|40802.2|1
1725516840000|2024-09-05 06:14:00|40821.9|40801.9|40828.9|40808.9|40828.9|40808.9|40821.9|40801.9|0
1725516850000|2024-09-05 06:14:10|40831.2|40811.2|40827.2|40807.2|40831.4|40811.4|40822.2|40802.2|1
1725516860000|2024-09-05 06:14:20|40829.4|40809.4|40836.9|40816.9|40836.9|40816.9|40829.4|40809.4|4
1725516870000|2024-09-05 06:14:30|40837.2|40817.2|40834.4|40814.4|40839.4|40819.4|40834.4|40814.4|3
1725516880000|2024-09-05 06:14:40|40836.7|40816.7|40839.7|40819.7|40839.7|40819.7|40836.7|40816.7|4
1725516890000|2024-09-05 06:14:50|40841.9|40821.9|40834.4|40814.4|40841.9|40821.9|40831.9|40811.9|4
1725516900000|2024-09-05 06:15:00|40829.7|40809.7|40821.9|40801.9|40829.7|40809.7|40817.5|40797.5|2
1725516910000|2024-09-05 06:15:10|40824.2|40804.2|40824.4|40804.4|40826.7|40806.7|40824.2|40804.2|1
1725516920000|2024-09-05 06:15:20|40826.9|40806.9|40826.9|40806.9|40826.9|40806.9|40824.4|40804.4|2
1725516930000|2024-09-05 06:15:30|40829.2|40809.2|40826.9|40806.9|40831.9|40811.9|40826.9|40806.9|1
1725516940000|2024-09-05 06:15:40|40824.7|40804.7|40826.9|40806.9|40826.9|40806.9|40821.9|40801.9|2
1725516950000|2024-09-05 06:15:50|40824.7|40804.7|40826.9|40806.9|40826.9|40806.9|40821.9|40801.9|1
1725516960000|2024-09-05 06:16:00|40827.5|40807.5|40827|40807|40831.9|40811.9|40826.9|40806.9|18
1725516970000|2024-09-05 06:16:10|40824.7|40804.7|40827|40807|40827|40807|40822|40802|0
1725516980000|2024-09-05 06:16:20|40824.7|40804.7|40827|40807|40827|40807|40822|40802|0
1725516990000|2024-09-05 06:16:30|40824.7|40804.7|40822|40802|40827|40807|40822|40802|1
1725517000000|2024-09-05 06:16:40|40824.2|40804.2|40819.5|40799.5|40824.5|40804.5|40817.2|40797.2|0
1725517010000|2024-09-05 06:16:50|40819.7|40799.7|40819.5|40799.5|40819.7|40799.7|40817|40797|2
1725517020000|2024-09-05 06:17:00|40817|40797|40814.5|40794.5|40817|40797|40814.5|40794.5|4
1725517030000|2024-09-05 06:17:10|40812.2|40792.2|40817.2|40797.2|40817.2|40797.2|40812.2|40792.2|4
1725517040000|2024-09-05 06:17:20|40817|40797|40817.2|40797.2|40817.2|40797.2|40814.7|40794.7|2
1725517050000|2024-09-05 06:17:30|40819.5|40799.5|40819.5|40799.5|40819.5|40799.5|40819.5|40799.5|1
1725517060000|2024-09-05 06:17:40|40822|40802|40819.5|40799.5|40822|40802|40819.5|40799.5|0
1725517070000|2024-09-05 06:17:50|40817.2|40797.2|40817.2|40797.2|40817.2|40797.2|40817.2|40797.2|0
1725517080000|2024-09-05 06:18:00|40819.2|40799.2|40814.7|40794.7|40819.5|40799.5|40814.7|40794.7|6
1725517090000|2024-09-05 06:18:10|40814.5|40794.5|40804.5|40784.5|40814.5|40794.5|40804.5|40784.5|4
1725517100000|2024-09-05 06:18:20|40806.7|40786.7|40817.2|40797.2|40819.5|40799.5|40806.7|40786.7|11
1725517110000|2024-09-05 06:18:30|40817|40797|40814.2|40794.2|40817|40797|40812|40792|0
1725517120000|2024-09-05 06:18:40|40814.7|40794.7|40817|40797|40817|40797|40812|40792|1
1725517130000|2024-09-05 06:18:50|40814.5|40794.5|40814.5|40794.5|40817|40797|40812|40792|0
1725517140000|2024-09-05 06:19:00|40812.2|40792.2|40817|40797|40817|40797|40812|40792|3
1725517150000|2024-09-05 06:19:10|40814.5|40794.5|40814.5|40794.5|40814.5|40794.5|40814.5|40794.5|0
1725517160000|2024-09-05 06:19:20|40816.7|40796.7|40817|40797|40817|40797|40812|40792|0
1725517170000|2024-09-05 06:19:30|40819.5|40799.5|40827.2|40807.2|40829.7|40809.7|40819.5|40799.5|2
1725517180000|2024-09-05 06:19:40|40829.7|40809.7|40832.2|40812.2|40834.7|40814.7|40829.7|40809.7|1
1725517190000|2024-09-05 06:19:50|40834.7|40814.7|40829.7|40809.7|40834.7|40814.7|40829.7|40809.7|2
1725517200000|2024-09-05 06:20:00|40827.5|40807.5|40824.7|40804.7|40827.5|40807.5|40824.7|40804.7|2
1725517210000|2024-09-05 06:20:10|40822.2|40802.2|40814.7|40794.7|40822.2|40802.2|40814.7|40794.7|1
1725517220000|2024-09-05 06:20:20|40812.5|40792.5|40812.2|40792.2|40812.5|40792.5|40807.2|40787.2|0
1725517230000|2024-09-05 06:20:30|40814.7|40794.7|40824.7|40804.7|40827.2|40807.2|40814.7|40794.7|19
1725517240000|2024-09-05 06:20:40|40822.2|40802.2|40822.2|40802.2|40824.7|40804.7|40822.2|40802.2|0
1725517250000|2024-09-05 06:20:50|40819.7|40799.7|40822.2|40802.2|40822.2|40802.2|40817.2|40797.2|2
1725517260000|2024-09-05 06:21:00|40819.7|40799.7|40824.5|40804.5|40824.5|40804.5|40819.7|40799.7|1
1725517270000|2024-09-05 06:21:10|40822.2|40802.2|40817.2|40797.2|40822.2|40802.2|40817.2|40797.2|4
1725517280000|2024-09-05 06:21:20|40812.7|40792.7|40807.5|40787.5|40817.2|40797.2|40805.2|40785.2|2
1725517290000|2024-09-05 06:21:30|40805.2|40785.2|40804.5|40784.5|40805.2|40785.2|40802.2|40782.2|5
1725517300000|2024-09-05 06:21:40|40804.7|40784.7|40805|40785|40807.2|40787.2|40802.2|40782.2|1
1725517310000|2024-09-05 06:21:50|40802.5|40782.5|40804.7|40784.7|40804.7|40784.7|40799.7|40779.7|7
1725517320000|2024-09-05 06:22:00|40802.5|40782.5|40804.7|40784.7|40807.2|40787.2|40802.2|40782.2|11
1725517330000|2024-09-05 06:22:10|40802.2|40782.2|40812.2|40792.2|40812.2|40792.2|40802.2|40782.2|4
1725517340000|2024-09-05 06:22:20|||||||||1
1725517350000|2024-09-05 06:22:30|40817.2|40797.2|40812.2|40792.2|40817.2|40797.2|40810|40790|1
1725517360000|2024-09-05 06:22:40|40814.5|40794.5|40812.5|40792.5|40814.7|40794.7|40812.5|40792.5|0
1725517370000|2024-09-05 06:22:50|40812.7|40792.7|40834.7|40814.7|40834.7|40814.7|40812.7|40792.7|1
1725517380000|2024-09-05 06:23:00|40832.5|40812.5|40832.2|40812.2|40832.5|40812.5|40827.2|40807.2|5
1725517390000|2024-09-05 06:23:10|40830|40810|40832.2|40812.2|40832.2|40812.2|40827.2|40807.2|0
1725517400000|2024-09-05 06:23:20|40829.7|40809.7|40824.7|40804.7|40829.7|40809.7|40824.7|40804.7|2
1725517410000|2024-09-05 06:23:30|40822.5|40802.5|40822|40802|40822.5|40802.5|40819.7|40799.7|2
1725517420000|2024-09-05 06:23:40|40822.2|40802.2|40829.7|40809.7|40829.7|40809.7|40822.2|40802.2|0
1725517430000|2024-09-05 06:23:50|40827.2|40807.2|40832.2|40812.2|40832.2|40812.2|40827.2|40807.2|0
1725517440000|2024-09-05 06:24:00|40830|40810|40827.2|40807.2|40832.2|40812.2|40824.7|40804.7|0
1725517450000|2024-09-05 06:24:10|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|40824.7|40804.7|0
1725517460000|2024-09-05 06:24:20|40822.5|40802.5|40824.7|40804.7|40824.7|40804.7|40822.2|40802.2|2
1725517470000|2024-09-05 06:24:30|40822.5|40802.5|40812.7|40792.7|40822.5|40802.5|40812.7|40792.7|0
1725517480000|2024-09-05 06:24:40|40812.5|40792.5|40815|40795|40815|40795|40812.5|40792.5|1
1725517490000|2024-09-05 06:24:50|40814.7|40794.7|40814.7|40794.7|40817.2|40797.2|40814.7|40794.7|3
1725517500000|2024-09-05 06:25:00|40815|40795|40817.2|40797.2|40817.2|40797.2|40814.7|40794.7|3
1725517510000|2024-09-05 06:25:10|40819.7|40799.7|40832.2|40812.2|40832.2|40812.2|40819.7|40799.7|6
1725517520000|2024-09-05 06:25:20|40829.7|40809.7|40834.7|40814.7|40834.7|40814.7|40829.7|40809.7|0
1725517530000|2024-09-05 06:25:30|40837.2|40817.2|40842.2|40822.2|40842.2|40822.2|40834.7|40814.7|4
1725517540000|2024-09-05 06:25:40|40847.2|40827.2|40859.7|40839.7|40859.7|40839.7|40847.2|40827.2|19
1725517550000|2024-09-05 06:25:50|40862.2|40842.2|40879.7|40859.7|40879.7|40859.7|40862.2|40842.2|17
1725517560000|2024-09-05 06:26:00|40882.2|40862.2|40887.2|40867.2|40892|40872|40882.2|40862.2|8
1725517570000|2024-09-05 06:26:10|40884.7|40864.7|40874.7|40854.7|40884.7|40864.7|40874.7|40854.7|2
1725517580000|2024-09-05 06:26:20|40872.5|40852.5|40869.7|40849.7|40872.5|40852.5|40869.7|40849.7|0
1725517590000|2024-09-05 06:26:30|40872|40852|40877.2|40857.2|40877.2|40857.2|40872|40852|5
1725517600000|2024-09-05 06:26:40|40872.5|40852.5|40867.2|40847.2|40872.5|40852.5|40864.7|40844.7|2
1725517610000|2024-09-05 06:26:50|40865|40845|40854.7|40834.7|40865|40845|40854.7|40834.7|3
1725517620000|2024-09-05 06:27:00|40852.5|40832.5|40847.2|40827.2|40852.5|40832.5|40847.2|40827.2|3
1725517630000|2024-09-05 06:27:10|40847.5|40827.5|40852.2|40832.2|40852.2|40832.2|40847.2|40827.2|0
1725517640000|2024-09-05 06:27:20|40850|40830|40847.2|40827.2|40852.2|40832.2|40847.2|40827.2|2
1725517650000|2024-09-05 06:27:30|40849.7|40829.7|40852.2|40832.2|40854.5|40834.5|40849.7|40829.7|1
1725517660000|2024-09-05 06:27:40|40852|40832|40847.2|40827.2|40852.2|40832.2|40847.2|40827.2|0
1725517670000|2024-09-05 06:27:50|40842.7|40822.7|40847.2|40827.2|40847.2|40827.2|40842.2|40822.2|2
1725517680000|2024-09-05 06:28:00|40849.7|40829.7|40852.2|40832.2|40852.2|40832.2|40847.2|40827.2|1
1725517690000|2024-09-05 06:28:10|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|40849.7|40829.7|0
1725517700000|2024-09-05 06:28:20|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|40852.2|40832.2|0
1725517710000|2024-09-05 06:28:30|40849.7|40829.7|40847.2|40827.2|40849.7|40829.7|40844.7|40824.7|4
1725517720000|2024-09-05 06:28:40|40849.5|40829.5|40852.2|40832.2|40852.2|40832.2|40847.2|40827.2|0
1725517730000|2024-09-05 06:28:50|40849.7|40829.7|40852.2|40832.2|40852.2|40832.2|40849.7|40829.7|2
1725517750000|2024-09-05 06:29:10|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|40854.7|40834.7|1
1725517760000|2024-09-05 06:29:20|40857.2|40837.2|40862.2|40842.2|40862.2|40842.2|40857.2|40837.2|11
1725517770000|2024-09-05 06:29:30|40859.7|40839.7|40869.7|40849.7|40869.7|40849.7|40859.7|40839.7|7
1725517780000|2024-09-05 06:29:40|||||||||1
1725517790000|2024-09-05 06:29:50|40867.5|40847.5|40857.2|40837.2|40867.5|40847.5|40857.2|40837.2|0
1725517800000|2024-09-05 06:30:00|40855|40835|40862.2|40842.2|40862.2|40842.2|40847.5|40827.5|5
1725517810000|2024-09-05 06:30:10|40857.5|40837.5|40854.7|40834.7|40862.2|40842.2|40852.2|40832.2|1
1725517820000|2024-09-05 06:30:20|40857.2|40837.2|40857.2|40837.2|40857.2|40837.2|40854.7|40834.7|1
1725517830000|2024-09-05 06:30:30|40854.7|40834.7|40857.2|40837.2|40859.7|40839.7|40854.7|40834.7|2
1725517840000|2024-09-05 06:30:40|40855|40835|40847.2|40827.2|40855|40835|40847.2|40827.2|2
1725517850000|2024-09-05 06:30:50|40845|40825|40842.2|40822.2|40849.7|40829.7|40842.2|40822.2|4
1725517860000|2024-09-05 06:31:00|40839.7|40819.7|40837.2|40817.2|40839.7|40819.7|40835|40815|7
1725517870000|2024-09-05 06:31:10|40837.3|40817.3|40832.3|40812.3|40837.3|40817.3|40832.3|40812.3|3
1725517880000|2024-09-05 06:31:20|40834.5|40814.5|40832.3|40812.3|40837.3|40817.3|40832.3|40812.3|5
1725517890000|2024-09-05 06:31:30|40832.8|40812.8|40844.8|40824.8|40847|40827|40832.8|40812.8|2
1725517900000|2024-09-05 06:31:40|40847|40827|40862.3|40842.3|40862.3|40842.3|40845|40825|8
1725517910000|2024-09-05 06:31:50|40860|40840|40857.3|40837.3|40862.3|40842.3|40857.3|40837.3|3
1725517920000|2024-09-05 06:32:00|40854.8|40834.8|40847.3|40827.3|40857.3|40837.3|40847.3|40827.3|2
1725517930000|2024-09-05 06:32:10|40845|40825|40842.3|40822.3|40847.3|40827.3|40842.3|40822.3|1
1725517940000|2024-09-05 06:32:20|40847.3|40827.3|40849.8|40829.8|40852.3|40832.3|40842.3|40822.3|1
1725517950000|2024-09-05 06:32:30|40852|40832|40852.3|40832.3|40857.3|40837.3|40852|40832|0
1725517960000|2024-09-05 06:32:40|||||||||2
1725517970000|2024-09-05 06:32:50|40856.7|40836.7|40855|40835|40857.3|40837.3|40854.8|40834.8|1
1725517980000|2024-09-05 06:33:00|40854.8|40834.8|40847.5|40827.5|40857.3|40837.3|40847.5|40827.5|4
1725517990000|2024-09-05 06:33:10|40852.3|40832.3|40857|40837|40857|40837|40847.3|40827.3|0
1725518000000|2024-09-05 06:33:20|40854.5|40834.5|40857.3|40837.3|40859.8|40839.8|40854.5|40834.5|0
1725518010000|2024-09-05 06:33:30|40859.8|40839.8|40864.8|40844.8|40864.8|40844.8|40859.8|40839.8|2
1725518020000|2024-09-05 06:33:40|40862.5|40842.5|40864.5|40844.5|40867.3|40847.3|40862.3|40842.3|1
1725518030000|2024-09-05 06:33:50|40864.8|40844.8|40882.3|40862.3|40882.3|40862.3|40864.8|40844.8|4
1725518040000|2024-09-05 06:34:00|40880|40860|40872.3|40852.3|40880|40860|40872.3|40852.3|5
1725518050000|2024-09-05 06:34:10|40867.8|40847.8|40867.3|40847.3|40867.8|40847.8|40867.3|40847.3|2
1725518070000|2024-09-05 06:34:30|40869.5|40849.5|40865|40845|40869.8|40849.8|40865|40845|6
1725518080000|2024-09-05 06:34:40|40872.3|40852.3|40867.3|40847.3|40872.3|40852.3|40867.3|40847.3|2
1725518090000|2024-09-05 06:34:50|40865|40845|40864.8|40844.8|40867.3|40847.3|40862.3|40842.3|0
1725518100000|2024-09-05 06:35:00|40862.5|40842.5|40862.3|40842.3|40864.8|40844.8|40862.3|40842.3|1
1725518110000|2024-09-05 06:35:10|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|40864.8|40844.8|2
1725518130000|2024-09-05 06:35:30|40867|40847|40867.3|40847.3|40867.3|40847.3|40862.3|40842.3|3
1725518140000|2024-09-05 06:35:40|40864.8|40844.8|40867.3|40847.3|40867.3|40847.3|40864.8|40844.8|0
1725518150000|2024-09-05 06:35:50|40864.8|40844.8|40867.3|40847.3|40867.3|40847.3|40864.8|40844.8|0
1725518160000|2024-09-05 06:36:00|40864.8|40844.8|40852.3|40832.3|40864.8|40844.8|40852.3|40832.3|2
1725518170000|2024-09-05 06:36:10|40857.3|40837.3|40852.3|40832.3|40857.3|40837.3|40852.3|40832.3|4
1725518180000|2024-09-05 06:36:20|||||||||1
1725518190000|2024-09-05 06:36:30|40850|40830|40852.3|40832.3|40852.3|40832.3|40849.8|40829.8|5
1725518200000|2024-09-05 06:36:40|40852.5|40832.5|40857.3|40837.3|40862.3|40842.3|40852.5|40832.5|5
1725518210000|2024-09-05 06:36:50|40855|40835|40852.3|40832.3|40857.3|40837.3|40852.3|40832.3|1
1725518220000|2024-09-05 06:37:00|40852|40832|40849.8|40829.8|40852.3|40832.3|40849.8|40829.8|3
1725518230000|2024-09-05 06:37:10|40850|40830|40842.5|40822.5|40850|40830|40842.5|40822.5|6
1725518240000|2024-09-05 06:37:20|40845|40825|40847.3|40827.3|40847.3|40827.3|40845|40825|9
1725518250000|2024-09-05 06:37:30|40847.5|40827.5|40845|40825|40847.5|40827.5|40845|40825|2
1725518260000|2024-09-05 06:37:40|40842.8|40822.8|40847.5|40827.5|40847.5|40827.5|40842.8|40822.8|1
1725518270000|2024-09-05 06:37:50|40845|40825|40849.8|40829.8|40852|40832|40845|40825|0
1725518280000|2024-09-05 06:38:00|40849.5|40829.5|40855|40835|40857.3|40837.3|40849.5|40829.5|3
1725518290000|2024-09-05 06:38:10|40857.3|40837.3|40855|40835|40857.3|40837.3|40855|40835|0
1725518300000|2024-09-05 06:38:20|40852.8|40832.8|40852.3|40832.3|40852.8|40832.8|40852.3|40832.3|3
1725518310000|2024-09-05 06:38:30|40852.8|40832.8|40850|40830|40852.8|40832.8|40850|40830|2
1725518320000|2024-09-05 06:38:40|40852.3|40832.3|40850|40830|40852.3|40832.3|40850|40830|0
1725518330000|2024-09-05 06:38:50|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|40847.8|40827.8|1
1725518340000|2024-09-05 06:39:00|40845.5|40825.5|40835|40815|40847.8|40827.8|40835|40815|6
1725518350000|2024-09-05 06:39:10|40830.5|40810.5|40827.8|40807.8|40832.8|40812.8|40827.5|40807.5|8
1725518360000|2024-09-05 06:39:20|40832.3|40812.3|40832.5|40812.5|40832.5|40812.5|40830|40810|4
1725518370000|2024-09-05 06:39:30|40830|40810|40827.5|40807.5|40832.3|40812.3|40827.5|40807.5|2
1725518380000|2024-09-05 06:39:40|40825.3|40805.3|40825.3|40805.3|40825.3|40805.3|40825.3|40805.3|4
1725518390000|2024-09-05 06:39:50|40823|40803|40822.8|40802.8|40825.3|40805.3|40820.5|40800.5|5
1725518400000|2024-09-05 06:40:00|40825|40805|40825|40805|40829.8|40809.8|40822.8|40802.8|1
1725518410000|2024-09-05 06:40:10|40822.8|40802.8|40832.3|40812.3|40832.3|40812.3|40822.8|40802.8|4
1725518420000|2024-09-05 06:40:20|40830|40810|40832.3|40812.3|40832.3|40812.3|40830|40810|4
1725518430000|2024-09-05 06:40:30|40832.5|40812.5|40840|40820|40840|40820|40830|40810|3
1725518440000|2024-09-05 06:40:40|40837.8|40817.8|40835|40815|40837.8|40817.8|40835|40815|10
1725518450000|2024-09-05 06:40:50|40832.8|40812.8|40835|40815|40835|40815|40832.8|40812.8|0
1725518460000|2024-09-05 06:41:00|40832.8|40812.8|40835|40815|40835|40815|40832.5|40812.5|7
1725518470000|2024-09-05 06:41:10|40832.3|40812.3|40832.3|40812.3|40832.3|40812.3|40832.3|40812.3|1
1725518480000|2024-09-05 06:41:20|40830|40810|40832.3|40812.3|40832.3|40812.3|40830|40810|2
1725518490000|2024-09-05 06:41:30|40830|40810|40830|40810|40832.5|40812.5|40830|40810|0
1725518500000|2024-09-05 06:41:40|40832.3|40812.3|40829.5|40809.5|40832.3|40812.3|40829.5|40809.5|3
1725518510000|2024-09-05 06:41:50|40829.8|40809.8|40822.8|40802.8|40829.8|40809.8|40822.8|40802.8|1
1725518520000|2024-09-05 06:42:00|40822.5|40802.5|40817.8|40797.8|40822.5|40802.5|40817.8|40797.8|0
1725518530000|2024-09-05 06:42:10|40815.5|40795.5|40820.3|40800.3|40820.3|40800.3|40815.3|40795.3|0
1725518540000|2024-09-05 06:42:20|40818|40798|40825.3|40805.3|40827.5|40807.5|40817.8|40797.8|4
1725518550000|2024-09-05 06:42:30|40827.5|40807.5|40827.8|40807.8|40827.8|40807.8|40825|40805|1
1725518560000|2024-09-05 06:42:40|40825.5|40805.5|40825.3|40805.3|40825.5|40805.5|40822.8|40802.8|1
1725518580000|2024-09-05 06:43:00|40823|40803|40817.8|40797.8|40823|40803|40815.3|40795.3|2
1725518590000|2024-09-05 06:43:10|40815.5|40795.5|40822.3|40802.3|40822.3|40802.3|40815.3|40795.3|0
1725518600000|2024-09-05 06:43:20|40822.8|40802.8|40820.3|40800.3|40822.8|40802.8|40817.8|40797.8|0
1725518610000|2024-09-05 06:43:30|40818|40798|40817.8|40797.8|40818|40798|40817.8|40797.8|1
1725518620000|2024-09-05 06:43:40|40820|40800|40817.8|40797.8|40822.8|40802.8|40817.8|40797.8|1
1725518630000|2024-09-05 06:43:50|40818|40798|40818.1|40798.1|40818.1|40798.1|40818|40798|0
1725518640000|2024-09-05 06:44:00|40810.8|40790.8|40808.3|40788.3|40810.8|40790.8|40807.8|40787.8|39
1725518650000|2024-09-05 06:44:10|40805.8|40785.8|40793.3|40773.3|40805.8|40785.8|40793.3|40773.3|11
1725518660000|2024-09-05 06:44:20|40798.1|40778.1|40793.3|40773.3|40798.1|40778.1|40793.3|40773.3|0
1725518670000|2024-09-05 06:44:30|40795.8|40775.8|40793.3|40773.3|40795.8|40775.8|40793.3|40773.3|1
1725518680000|2024-09-05 06:44:40|40790.8|40770.8|40793.3|40773.3|40793.3|40773.3|40790.8|40770.8|6
1725518690000|2024-09-05 06:44:50|40793.6|40773.6|40795.8|40775.8|40795.8|40775.8|40793.3|40773.3|0
1725518700000|2024-09-05 06:45:00|40793.6|40773.6|40773.3|40753.3|40793.6|40773.6|40773.3|40753.3|74
1725518710000|2024-09-05 06:45:10|40773.1|40753.1|40778.1|40758.1|40778.1|40758.1|40763.3|40743.3|7
1725518720000|2024-09-05 06:45:20|40778.3|40758.3|40775.8|40755.8|40778.3|40758.3|40775.8|40755.8|2
1725518730000|2024-09-05 06:45:30|40775.6|40755.6|40768.6|40748.6|40775.6|40755.6|40768.3|40748.3|4
1725518740000|2024-09-05 06:45:40|40768.3|40748.3|40765.8|40745.8|40768.6|40748.6|40765.8|40745.8|3
1725518750000|2024-09-05 06:45:50|40763.6|40743.6|40763.3|40743.3|40768.3|40748.3|40763.3|40743.3|5
1725518760000|2024-09-05 06:46:00|40755.8|40735.8|40755.8|40735.8|40758.1|40738.1|40753.3|40733.3|10
1725518770000|2024-09-05 06:46:10|40753.6|40733.6|40765.3|40745.3|40765.3|40745.3|40753.3|40733.3|11
1725518780000|2024-09-05 06:46:20|40767.6|40747.6|40772.8|40752.8|40772.8|40752.8|40767.6|40747.6|2
1725518790000|2024-09-05 06:46:30|40770.6|40750.6|40768.3|40748.3|40772.8|40752.8|40768.3|40748.3|2
1725518800000|2024-09-05 06:46:40|40765.6|40745.6|40768.1|40748.1|40768.1|40748.1|40765.6|40745.6|3
1725518810000|2024-09-05 06:46:50|40763.3|40743.3|40767.8|40747.8|40767.8|40747.8|40761.1|40741.1|0
1725518820000|2024-09-05 06:47:00|40763.3|40743.3|40767.8|40747.8|40772.3|40752.3|40763.3|40743.3|0
1725518830000|2024-09-05 06:47:10|40768.1|40748.1|40755.8|40735.8|40768.1|40748.1|40755.8|40735.8|2
1725518840000|2024-09-05 06:47:20|40755.6|40735.6|40755.6|40735.6|40755.6|40735.6|40753.3|40733.3|2
1725518850000|2024-09-05 06:47:30|40758.1|40738.1|40763.3|40743.3|40763.3|40743.3|40758.1|40738.1|2
1725518860000|2024-09-05 06:47:40|40762.8|40742.8|40755.6|40735.6|40762.8|40742.8|40755.6|40735.6|1
1725518870000|2024-09-05 06:47:50|40757.8|40737.8|40755.6|40735.6|40758.1|40738.1|40753.3|40733.3|0
1725518880000|2024-09-05 06:48:00|40757.8|40737.8|40763.3|40743.3|40763.3|40743.3|40757.8|40737.8|1
1725518890000|2024-09-05 06:48:10|40765.6|40745.6|40773.1|40753.1|40775.3|40755.3|40765.6|40745.6|2
1725518900000|2024-09-05 06:48:20|40773.3|40753.3|40773.3|40753.3|40775.6|40755.6|40773.3|40753.3|0
1725518910000|2024-09-05 06:48:30|40775.6|40755.6|40773.1|40753.1|40775.6|40755.6|40773.1|40753.1|1
1725518920000|2024-09-05 06:48:40|40770.6|40750.6|40778.1|40758.1|40780.3|40760.3|40768.3|40748.3|1
1725518930000|2024-09-05 06:48:50|40778.3|40758.3|40778.3|40758.3|40778.3|40758.3|40775.8|40755.8|1
1725518940000|2024-09-05 06:49:00|40776.1|40756.1|40778.3|40758.3|40778.3|40758.3|40773.3|40753.3|1
1725518950000|2024-09-05 06:49:10|40780.8|40760.8|40778.3|40758.3|40780.8|40760.8|40778.3|40758.3|1
1725518960000|2024-09-05 06:49:20|40778.6|40758.6|40778.3|40758.3|40778.6|40758.6|40778.3|40758.3|1
1725518970000|2024-09-05 06:49:30|40776.1|40756.1|40775.8|40755.8|40776.1|40756.1|40775.8|40755.8|3
1725518980000|2024-09-05 06:49:40|40773.3|40753.3|40765.8|40745.8|40773.3|40753.3|40763.6|40743.6|1
1725518990000|2024-09-05 06:49:50|40768.3|40748.3|40768.3|40748.3|40768.6|40748.6|40768.3|40748.3|4
1725519000000|2024-09-05 06:50:00|40766.1|40746.1|40760.6|40740.6|40766.1|40746.1|40758.3|40738.3|1
1725519010000|2024-09-05 06:50:10|40760.8|40740.8|40760.8|40740.8|40763.3|40743.3|40755.8|40735.8|1
1725519020000|2024-09-05 06:50:20|40760.6|40740.6|40758.3|40738.3|40760.6|40740.6|40753.3|40733.3|14
1725519030000|2024-09-05 06:50:30|40756.1|40736.1|40758.3|40738.3|40758.3|40738.3|40753.3|40733.3|2
1725519040000|2024-09-05 06:50:40|40755.8|40735.8|40756.1|40736.1|40758.3|40738.3|40753.3|40733.3|15
1725519050000|2024-09-05 06:50:50|40758.3|40738.3|40758.3|40738.3|40760.8|40740.8|40758.3|40738.3|5
1725519060000|2024-09-05 06:51:00|40753.3|40733.3|40755.8|40735.8|40758.3|40738.3|40753.3|40733.3|2
1725519070000|2024-09-05 06:51:10|40755.6|40735.6|40758.3|40738.3|40758.3|40738.3|40753.3|40733.3|1
1725519080000|2024-09-05 06:51:20|40753.8|40733.8|40753.3|40733.3|40755.8|40735.8|40753.3|40733.3|15
1725519090000|2024-09-05 06:51:30|40758.1|40738.1|40758.3|40738.3|40758.3|40738.3|40753.3|40733.3|0
1725519100000|2024-09-05 06:51:40|40760.8|40740.8|40758.3|40738.3|40760.8|40740.8|40758.3|40738.3|1
1725519110000|2024-09-05 06:51:50|40755.8|40735.8|40755.6|40735.6|40755.8|40735.8|40748.3|40728.3|4
1725519120000|2024-09-05 06:52:00|40758.1|40738.1|40758.6|40738.6|40763.3|40743.3|40758.1|40738.1|8
1725519130000|2024-09-05 06:52:10|40756.1|40736.1|40753.3|40733.3|40758.3|40738.3|40753.3|40733.3|1
1725519140000|2024-09-05 06:52:20|40756.1|40736.1|40758.3|40738.3|40758.3|40738.3|40755.8|40735.8|2
1725519150000|2024-09-05 06:52:30|40755.8|40735.8|40753.3|40733.3|40758.3|40738.3|40753.3|40733.3|0
1725519160000|2024-09-05 06:52:40|40755.6|40735.6|40745.8|40725.8|40755.8|40735.8|40745.8|40725.8|22
1725519170000|2024-09-05 06:52:50|40748.1|40728.1|40750.8|40730.8|40750.8|40730.8|40748.1|40728.1|0
1725519180000|2024-09-05 06:53:00|40748.3|40728.3|40753.3|40733.3|40753.3|40733.3|40748.3|40728.3|11
1725519190000|2024-09-05 06:53:10|40755.6|40735.6|40753.3|40733.3|40758.1|40738.1|40753.3|40733.3|3
1725519200000|2024-09-05 06:53:20|40751.1|40731.1|40750.8|40730.8|40751.1|40731.1|40750.8|40730.8|0
1725519210000|2024-09-05 06:53:30|40753.1|40733.1|40753.3|40733.3|40753.3|40733.3|40748.3|40728.3|1
1725519230000|2024-09-05 06:53:50|40757.8|40737.8|40755.8|40735.8|40758.3|40738.3|40753.3|40733.3|2
1725519240000|2024-09-05 06:54:00|40751.1|40731.1|40743.3|40723.3|40751.1|40731.1|40740.8|40720.8|17
1725519250000|2024-09-05 06:54:10|40745.8|40725.8|40750.8|40730.8|40750.8|40730.8|40745.8|40725.8|2
1725519260000|2024-09-05 06:54:20|40748.3|40728.3|40743.3|40723.3|40748.3|40728.3|40743.3|40723.3|0
1725519270000|2024-09-05 06:54:30|40745.8|40725.8|40738.3|40718.3|40748.1|40728.1|40738.3|40718.3|5
1725519280000|2024-09-05 06:54:40|40733.6|40713.6|40733.6|40713.6|40733.6|40713.6|40733.6|40713.6|0
1725519290000|2024-09-05 06:54:50|40733.3|40713.3|40728.3|40708.3|40733.3|40713.3|40728.3|40708.3|3
1725519300000|2024-09-05 06:55:00|40730.6|40710.6|40720.8|40700.8|40730.8|40710.8|40718.6|40698.6|10
1725519310000|2024-09-05 06:55:10|40723.3|40703.3|40728.3|40708.3|40728.3|40708.3|40723.3|40703.3|5
1725519320000|2024-09-05 06:55:20|40730.8|40710.8|40733.1|40713.1|40733.1|40713.1|40730.8|40710.8|1
1725519330000|2024-09-05 06:55:30|40733.3|40713.3|40728.3|40708.3|40733.3|40713.3|40725.8|40705.8|4
1725519340000|2024-09-05 06:55:40|40726.1|40706.1|40718.3|40698.3|40728.3|40708.3|40715.8|40695.8|11
1725519350000|2024-09-05 06:55:50|40715.8|40695.8|40718.3|40698.3|40718.6|40698.6|40715.8|40695.8|4
1725519360000|2024-09-05 06:56:00|40715.8|40695.8|40715.8|40695.8|40720.8|40700.8|40715.8|40695.8|10
1725519370000|2024-09-05 06:56:10|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|40713.3|40693.3|10
1725519380000|2024-09-05 06:56:20|40713.6|40693.6|40713.3|40693.3|40718.3|40698.3|40713.3|40693.3|6
1725519390000|2024-09-05 06:56:30|40713.6|40693.6|40713.3|40693.3|40713.6|40693.6|40708.3|40688.3|3
1725519400000|2024-09-05 06:56:40|40713.1|40693.1|40706.1|40686.1|40713.3|40693.3|40706.1|40686.1|3
1725519410000|2024-09-05 06:56:50|40708.3|40688.3|40693.9|40673.9|40710.8|40690.8|40693.9|40673.9|9
1725519420000|2024-09-05 06:57:00|40694.1|40674.1|40693.6|40673.6|40694.1|40674.1|40691.1|40671.1|3
1725519430000|2024-09-05 06:57:10|40695.8|40675.8|40691.1|40671.1|40695.8|40675.8|40691.1|40671.1|0
1725519440000|2024-09-05 06:57:20|40693.9|40673.9|40693.9|40673.9|40693.9|40673.9|40691.1|40671.1|1
1725519450000|2024-09-05 06:57:30|40696.1|40676.1|40693.9|40673.9|40696.1|40676.1|40693.9|40673.9|6
1725519460000|2024-09-05 06:57:40|40696.1|40676.1|40686.1|40666.1|40696.1|40676.1|40686.1|40666.1|11
1725519470000|2024-09-05 06:57:50|40683.9|40663.9|40688.3|40668.3|40688.3|40668.3|40681.6|40661.6|19
1725519480000|2024-09-05 06:58:00|40690.6|40670.6|40691.1|40671.1|40693.6|40673.6|40688.9|40668.9|5
1725519490000|2024-09-05 06:58:10|40688.9|40668.9|40693.3|40673.3|40693.3|40673.3|40688.9|40668.9|3
1725519500000|2024-09-05 06:58:20|40691.1|40671.1|40696.1|40676.1|40696.1|40676.1|40691.1|40671.1|12
1725519510000|2024-09-05 06:58:30|40693.9|40673.9|40693.9|40673.9|40698.6|40678.6|40693.9|40673.9|1
1725519520000|2024-09-05 06:58:40|40693.6|40673.6|40679.1|40659.1|40693.6|40673.6|40679.1|40659.1|2
1725519530000|2024-09-05 06:58:50|40678.9|40658.9|40678.6|40658.6|40681.1|40661.1|40678.6|40658.6|4
1725519540000|2024-09-05 06:59:00|40678.4|40658.4|40673.9|40653.9|40678.4|40658.4|40673.4|40653.4|8
1725519550000|2024-09-05 06:59:10|40673.6|40653.6|40673.9|40653.9|40676.1|40656.1|40671.1|40651.1|4
1725519560000|2024-09-05 06:59:20|40676.1|40656.1|40673.9|40653.9|40676.1|40656.1|40671.1|40651.1|2
1725519570000|2024-09-05 06:59:30|40676.1|40656.1|40661.1|40641.1|40678.9|40658.9|40661.1|40641.1|55
1725519580000|2024-09-05 06:59:40|40663.4|40643.4|40658.9|40638.9|40663.6|40643.6|40654.1|40634.1|18
1725519590000|2024-09-05 06:59:50|40656.1|40636.1|40639.1|40619.1|40658.9|40638.9|40639.1|40619.1|37
1725519600000|2024-09-05 07:00:00|40641.4|40621.4|40618.9|40598.9|40641.4|40621.4|40611.4|40591.4|36
1725519610000|2024-09-05 07:00:10|40616.4|40596.4|40621.4|40601.4|40623.6|40603.6|40614.1|40594.1|6
1725519620000|2024-09-05 07:00:20|40621.1|40601.1|40603.9|40583.9|40621.1|40601.1|40601.4|40581.4|19
1725519630000|2024-09-05 07:00:30|40601.4|40581.4|40588.9|40568.9|40601.4|40581.4|40586.4|40566.4|15
1725519640000|2024-09-05 07:00:40|40591.1|40571.1|40574.1|40554.1|40596.1|40576.1|40574.1|40554.1|15
1725519650000|2024-09-05 07:00:50|40571.1|40551.1|40575.9|40555.9|40575.9|40555.9|40563.6|40543.6|12
1725519660000|2024-09-05 07:01:00|40578.4|40558.4|40576.1|40556.1|40578.6|40558.6|40573.9|40553.9|17
1725519670000|2024-09-05 07:01:10|40578.4|40558.4|40564.1|40544.1|40578.4|40558.4|40564.1|40544.1|23
1725519680000|2024-09-05 07:01:20|40566.1|40546.1|40573.9|40553.9|40573.9|40553.9|40563.9|40543.9|6
1725519690000|2024-09-05 07:01:30|40578.4|40558.4|40571.1|40551.1|40578.4|40558.4|40571.1|40551.1|8
1725519700000|2024-09-05 07:01:40|40573.4|40553.4|40563.9|40543.9|40573.4|40553.4|40558.9|40538.9|20
1725519710000|2024-09-05 07:01:50|40561.6|40541.6|40553.4|40533.4|40563.6|40543.6|40551.1|40531.1|15
1725519720000|2024-09-05 07:02:00|40553.6|40533.6|40553.9|40533.9|40556.1|40536.1|40553.4|40533.4|31
1725519730000|2024-09-05 07:02:10|40556.1|40536.1|40554.4|40534.4|40566.4|40546.4|40554.4|40534.4|7
1725519740000|2024-09-05 07:02:20|40556.6|40536.6|40551.1|40531.1|40556.6|40536.6|40548.6|40528.6|28
1725519750000|2024-09-05 07:02:30|40548.9|40528.9|40518.6|40498.6|40548.9|40528.9|40513.9|40493.9|13
1725519760000|2024-09-05 07:02:40|40521.1|40501.1|40518.9|40498.9|40523.6|40503.6|40514.1|40494.1|17
1725519770000|2024-09-05 07:02:50|40516.4|40496.4|40526.4|40506.4|40526.4|40506.4|40516.4|40496.4|9
1725519780000|2024-09-05 07:03:00|40528.9|40508.9|40533.9|40513.9|40536.1|40516.1|40528.9|40508.9|8
1725519790000|2024-09-05 07:03:10|40536.1|40516.1|40536.1|40516.1|40536.1|40516.1|40533.9|40513.9|6
1725519800000|2024-09-05 07:03:20|40538.9|40518.9|40544.1|40524.1|40551.1|40531.1|40538.4|40518.4|11
1725519810000|2024-09-05 07:03:30|40543.6|40523.6|40533.9|40513.9|40543.6|40523.6|40533.9|40513.9|4
1725519820000|2024-09-05 07:03:40|40536.1|40516.1|40528.9|40508.9|40536.1|40516.1|40528.4|40508.4|35
1725519830000|2024-09-05 07:03:50|40531.1|40511.1|40531.4|40511.4|40531.4|40511.4|40531.1|40511.1|5
1725519840000|2024-09-05 07:04:00|40528.6|40508.6|40513.6|40493.6|40528.6|40508.6|40511.4|40491.4|8
1725519850000|2024-09-05 07:04:10|40509.1|40489.1|40519.1|40499.1|40519.1|40499.1|40509.1|40489.1|7
1725519860000|2024-09-05 07:04:20|40521.4|40501.4|40524.1|40504.1|40524.1|40504.1|40521.4|40501.4|5
1725519870000|2024-09-05 07:04:30|40526.6|40506.6|40518.9|40498.9|40528.9|40508.9|40518.9|40498.9|14
1725519880000|2024-09-05 07:04:40|40516.4|40496.4|40513.9|40493.9|40516.4|40496.4|40513.9|40493.9|0
1725519890000|2024-09-05 07:04:50|40511.4|40491.4|40513.9|40493.9|40513.9|40493.9|40511.4|40491.4|5
1725519900000|2024-09-05 07:05:00|40518.6|40498.6|40513.9|40493.9|40518.6|40498.6|40504.1|40484.1|8
1725519910000|2024-09-05 07:05:10|40511.6|40491.6|40481.1|40461.1|40511.6|40491.6|40476.4|40456.4|29
1725519920000|2024-09-05 07:05:20|40485.9|40465.9|40483.6|40463.6|40488.4|40468.4|40478.9|40458.9|9
1725519930000|2024-09-05 07:05:30|40488.9|40468.9|40493.9|40473.9|40493.9|40473.9|40488.9|40468.9|2
1725519940000|2024-09-05 07:05:40|40491.4|40471.4|40476.4|40456.4|40493.9|40473.9|40476.4|40456.4|5
1725519950000|2024-09-05 07:05:50|40478.9|40458.9|40481.1|40461.1|40483.9|40463.9|40478.9|40458.9|9
1725519960000|2024-09-05 07:06:00|40481.4|40461.4|40473.9|40453.9|40483.9|40463.9|40473.9|40453.9|20
1725519970000|2024-09-05 07:06:10|40473.6|40453.6|40478.9|40458.9|40478.9|40458.9|40473.6|40453.6|3
1725519980000|2024-09-05 07:06:20|40481.1|40461.1|40481.6|40461.6|40483.9|40463.9|40481.1|40461.1|3
1725519990000|2024-09-05 07:06:30|40481.4|40461.4|40483.9|40463.9|40483.9|40463.9|40478.9|40458.9|4
1725520000000|2024-09-05 07:06:40|40488.9|40468.9|40488.9|40468.9|40488.9|40468.9|40483.9|40463.9|5
1725520010000|2024-09-05 07:06:50|40491.1|40471.1|40496.4|40476.4|40496.4|40476.4|40491.1|40471.1|6
1725520020000|2024-09-05 07:07:00|40503.4|40483.4|40509.1|40489.1|40513.9|40493.9|40498.9|40478.9|21
1725520030000|2024-09-05 07:07:10|40508.9|40488.9|40523.6|40503.6|40523.6|40503.6|40508.9|40488.9|9
1725520040000|2024-09-05 07:07:20|40523.9|40503.9|40519.1|40499.1|40523.9|40503.9|40519.1|40499.1|16
1725520050000|2024-09-05 07:07:30|40519.4|40499.4|40518.6|40498.6|40523.9|40503.9|40511.4|40491.4|19
1725520060000|2024-09-05 07:07:40|40516.4|40496.4|40518.6|40498.6|40521.1|40501.1|40513.9|40493.9|3
1725520070000|2024-09-05 07:07:50|40516.4|40496.4|40513.9|40493.9|40518.6|40498.6|40513.6|40493.6|4
1725520080000|2024-09-05 07:08:00|40511.4|40491.4|40511.4|40491.4|40511.4|40491.4|40506.4|40486.4|7
1725520090000|2024-09-05 07:08:10|40511.6|40491.6|40504.1|40484.1|40511.6|40491.6|40504.1|40484.1|5
1725520100000|2024-09-05 07:08:20|40503.9|40483.9|40501.1|40481.1|40503.9|40483.9|40493.9|40473.9|23
1725520110000|2024-09-05 07:08:30|40501.4|40481.4|40506.4|40486.4|40506.4|40486.4|40501.4|40481.4|2
1725520120000|2024-09-05 07:08:40|40508.9|40488.9|40523.9|40503.9|40523.9|40503.9|40508.9|40488.9|26
1725520130000|2024-09-05 07:08:50|40526.1|40506.1|40528.6|40508.6|40528.6|40508.6|40526.1|40506.1|18
1725520140000|2024-09-05 07:09:00|40526.4|40506.4|40528.4|40508.4|40530.9|40510.9|40526.1|40506.1|11
1725520150000|2024-09-05 07:09:10|40530.6|40510.6|40531.1|40511.1|40531.1|40511.1|40528.6|40508.6|8
1725520160000|2024-09-05 07:09:20|40538.6|40518.6|40541.1|40521.1|40541.1|40521.1|40538.6|40518.6|6
1725520170000|2024-09-05 07:09:30|40541.4|40521.4|40540.9|40520.9|40541.4|40521.4|40540.9|40520.9|6
1725520180000|2024-09-05 07:09:40|40538.4|40518.4|40541.4|40521.4|40541.4|40521.4|40533.9|40513.9|4
1725520190000|2024-09-05 07:09:50|40543.9|40523.9|40546.4|40526.4|40546.4|40526.4|40543.9|40523.9|1
1725520200000|2024-09-05 07:10:00|40546.1|40526.1|40548.9|40528.9|40548.9|40528.9|40541.4|40521.4|12
1725520210000|2024-09-05 07:10:10|40551.4|40531.4|40533.4|40513.4|40551.4|40531.4|40528.9|40508.9|14
1725520220000|2024-09-05 07:10:20|40535.9|40515.9|40546.4|40526.4|40546.4|40526.4|40535.9|40515.9|5
1725520230000|2024-09-05 07:10:30|40557.9|40537.9|40557.9|40537.9|40560.1|40540.1|40557.9|40537.9|7
1725520240000|2024-09-05 07:10:40|40560.1|40540.1|40558.6|40538.6|40563.4|40543.4|40557.9|40537.9|12
1725520250000|2024-09-05 07:10:50|40563.4|40543.4|40558.4|40538.4|40563.4|40543.4|40558.4|40538.4|1
1725520260000|2024-09-05 07:11:00|40560.9|40540.9|40570.6|40550.6|40573.1|40553.1|40560.9|40540.9|9
1725520270000|2024-09-05 07:11:10|40573.1|40553.1|40593.4|40573.4|40593.4|40573.4|40570.6|40550.6|11
1725520280000|2024-09-05 07:11:20|40595.9|40575.9|40598.4|40578.4|40598.4|40578.4|40595.6|40575.6|5
1725520290000|2024-09-05 07:11:30|40598.1|40578.1|40593.4|40573.4|40598.1|40578.1|40593.4|40573.4|11
1725520300000|2024-09-05 07:11:40|40588.4|40568.4|40588.4|40568.4|40588.4|40568.4|40588.4|40568.4|0
1725520310000|2024-09-05 07:11:50|40590.9|40570.9|40590.9|40570.9|40590.9|40570.9|40588.4|40568.4|1
1725520320000|2024-09-05 07:12:00|40593.1|40573.1|40600.9|40580.9|40600.9|40580.9|40593.1|40573.1|5
1725520330000|2024-09-05 07:12:10|40603.6|40583.6|40605.9|40585.9|40605.9|40585.9|40601.4|40581.4|5
1725520340000|2024-09-05 07:12:20|40603.6|40583.6|40598.6|40578.6|40603.6|40583.6|40596.4|40576.4|3
1725520350000|2024-09-05 07:12:30|40598.4|40578.4|40598.9|40578.9|40598.9|40578.9|40593.9|40573.9|3
1725520360000|2024-09-05 07:12:40|40598.6|40578.6|40620.9|40600.9|40620.9|40600.9|40598.6|40578.6|8
1725520370000|2024-09-05 07:12:50|40621.2|40601.2|40624.2|40604.2|40624.2|40604.2|40621.2|40601.2|10
1725520380000|2024-09-05 07:13:00|40623.9|40603.9|40618.9|40598.9|40623.9|40603.9|40613.7|40593.7|6
1725520390000|2024-09-05 07:13:10|40616.4|40596.4|40618.9|40598.9|40618.9|40598.9|40616.4|40596.4|2
1725520400000|2024-09-05 07:13:20|40616.4|40596.4|40616.4|40596.4|40618.9|40598.9|40614.2|40594.2|2
1725520410000|2024-09-05 07:13:30|40621.2|40601.2|40618.9|40598.9|40621.2|40601.2|40618.9|40598.9|2
1725520430000|2024-09-05 07:13:50|40621.2|40601.2|40623.4|40603.4|40623.7|40603.7|40621.2|40601.2|8
1725520440000|2024-09-05 07:14:00|40623.7|40603.7|40636.7|40616.7|40644.2|40624.2|40623.7|40603.7|25
1725520450000|2024-09-05 07:14:10|40634.4|40614.4|40633.9|40613.9|40638.9|40618.9|40633.9|40613.9|5
1725520460000|2024-09-05 07:14:20|40636.2|40616.2|40633.9|40613.9|40636.2|40616.2|40631.4|40611.4|0
1725520470000|2024-09-05 07:14:30|40636.2|40616.2|40638.9|40618.9|40638.9|40618.9|40636.2|40616.2|3
1725520480000|2024-09-05 07:14:40|40648.9|40628.9|40651.4|40631.4|40653.7|40633.7|40648.9|40628.9|2
1725520490000|2024-09-05 07:14:50|40651.2|40631.2|40657.9|40637.9|40657.9|40637.9|40648.7|40628.7|15
1725520500000|2024-09-05 07:15:00|40661.2|40641.2|40673.9|40653.9|40683.4|40663.4|40661.2|40641.2|28
1725520510000|2024-09-05 07:15:10|40668.9|40648.9|40668.4|40648.4|40668.9|40648.9|40668.4|40648.4|4
1725520520000|2024-09-05 07:15:20|40666.2|40646.2|40668.7|40648.7|40668.9|40648.9|40663.9|40643.9|2
1725520530000|2024-09-05 07:15:30|40671.2|40651.2|40671.2|40651.2|40675.9|40655.9|40671.2|40651.2|2
1725520540000|2024-09-05 07:15:40|40668.9|40648.9|40668.9|40648.9|40668.9|40648.9|40668.9|40648.9|1
1725520550000|2024-09-05 07:15:50|40671.2|40651.2|40671.2|40651.2|40673.4|40653.4|40671.2|40651.2|10
1725520560000|2024-09-05 07:16:00|40670.9|40650.9|40666.2|40646.2|40670.9|40650.9|40663.7|40643.7|7
1725520570000|2024-09-05 07:16:10|40668.4|40648.4|40668.7|40648.7|40670.9|40650.9|40668.4|40648.4|2
1725520580000|2024-09-05 07:16:20|40666.4|40646.4|40683.7|40663.7|40683.7|40663.7|40666.2|40646.2|14
1725520590000|2024-09-05 07:16:30|40666.7|40646.7|40658.9|40638.9|40666.7|40646.7|40658.9|40638.9|14
1725520600000|2024-09-05 07:16:40|40663.9|40643.9|40658.9|40638.9|40663.9|40643.9|40658.9|40638.9|8
1725520610000|2024-09-05 07:16:50|40658.7|40638.7|40641.2|40621.2|40658.7|40638.7|40641.2|40621.2|8
1725520620000|2024-09-05 07:17:00|40641.4|40621.4|40633.7|40613.7|40641.4|40621.4|40631.4|40611.4|10
1725520630000|2024-09-05 07:17:10|40635.9|40615.9|40633.7|40613.7|40635.9|40615.9|40631.4|40611.4|1
1725520640000|2024-09-05 07:17:20|40631.2|40611.2|40628.9|40608.9|40633.7|40613.7|40628.9|40608.9|7
1725520650000|2024-09-05 07:17:30|40626.4|40606.4|40626.2|40606.2|40626.4|40606.4|40626.2|40606.2|0
1725520660000|2024-09-05 07:17:40|40621.4|40601.4|40623.9|40603.9|40623.9|40603.9|40619.4|40599.4|5
1725520670000|2024-09-05 07:17:50|40626.4|40606.4|40631.7|40611.7|40631.7|40611.7|40626.4|40606.4|5
1725520680000|2024-09-05 07:18:00|40631.4|40611.4|40628.9|40608.9|40631.4|40611.4|40628.9|40608.9|7
1725520690000|2024-09-05 07:18:10|40624.2|40604.2|40616.2|40596.2|40624.2|40604.2|40613.9|40593.9|6
1725520700000|2024-09-05 07:18:20|40616.4|40596.4|40616.2|40596.2|40618.9|40598.9|40613.9|40593.9|5
1725520710000|2024-09-05 07:18:30|40616.4|40596.4|40608.9|40588.9|40618.9|40598.9|40608.9|40588.9|6
1725520720000|2024-09-05 07:18:40|40606.7|40586.7|40608.9|40588.9|40608.9|40588.9|40606.7|40586.7|1
1725520730000|2024-09-05 07:18:50|40608.7|40588.7|40613.4|40593.4|40613.4|40593.4|40608.7|40588.7|0
1725520740000|2024-09-05 07:19:00|40613.7|40593.7|40613.7|40593.7|40613.7|40593.7|40613.7|40593.7|1
1725520750000|2024-09-05 07:19:10|40611.4|40591.4|40611.2|40591.2|40611.4|40591.4|40611.2|40591.2|0
1725520760000|2024-09-05 07:19:20|40608.9|40588.9|40598.9|40578.9|40608.9|40588.9|40596.7|40576.7|5
1725520770000|2024-09-05 07:19:30|40601.2|40581.2|40591.7|40571.7|40601.2|40581.2|40589.4|40569.4|8
1725520780000|2024-09-05 07:19:40|40589.2|40569.2|40586.2|40566.2|40589.2|40569.2|40586.2|40566.2|12
1725520790000|2024-09-05 07:19:50|40581.7|40561.7|40583.9|40563.9|40583.9|40563.9|40581.7|40561.7|1
1725520800000|2024-09-05 07:20:00|40586.2|40566.2|40598.9|40578.9|40599.2|40579.2|40586.2|40566.2|3
1725520810000|2024-09-05 07:20:10|40599.2|40579.2|40599.2|40579.2|40599.2|40579.2|40599.2|40579.2|3
1725520820000|2024-09-05 07:20:20|40599.4|40579.4|40631.2|40611.2|40631.2|40611.2|40599.4|40579.4|12
1725520830000|2024-09-05 07:20:30|40633.4|40613.4|40628.9|40608.9|40633.4|40613.4|40628.9|40608.9|3
1725520840000|2024-09-05 07:20:40|40629.2|40609.2|40633.9|40613.9|40633.9|40613.9|40628.9|40608.9|0
1725520850000|2024-09-05 07:20:50|40628.9|40608.9|40623.9|40603.9|40628.9|40608.9|40619.2|40599.2|5
1725520860000|2024-09-05 07:21:00|40623.7|40603.7|40621.4|40601.4|40623.9|40603.9|40619.2|40599.2|8
1725520870000|2024-09-05 07:21:10|40619.2|40599.2|40621.4|40601.4|40621.4|40601.4|40616.9|40596.9|3
1725520880000|2024-09-05 07:21:20|40619.2|40599.2|40621.7|40601.7|40624.2|40604.2|40619.2|40599.2|0
1725520890000|2024-09-05 07:21:30|40621.4|40601.4|40619.2|40599.2|40623.9|40603.9|40619.2|40599.2|4
1725520900000|2024-09-05 07:21:40|40616.7|40596.7|40619.2|40599.2|40619.2|40599.2|40616.7|40596.7|6
1725520910000|2024-09-05 07:21:50|40618.7|40598.7|40618.7|40598.7|40618.7|40598.7|40618.7|40598.7|0
1725520920000|2024-09-05 07:22:00|40619.2|40599.2|40618.9|40598.9|40621.4|40601.4|40616.4|40596.4|3
1725520930000|2024-09-05 07:22:10|40616.7|40596.7|40613.9|40593.9|40616.7|40596.7|40613.9|40593.9|0
1725520940000|2024-09-05 07:22:20|40611.7|40591.7|40609.2|40589.2|40613.9|40593.9|40609.2|40589.2|1
1725520950000|2024-09-05 07:22:30|40613.7|40593.7|40611.9|40591.9|40614.2|40594.2|40611.9|40591.9|2
1725520960000|2024-09-05 07:22:40|40611.4|40591.4|40606.2|40586.2|40611.4|40591.4|40606.2|40586.2|2
1725520970000|2024-09-05 07:22:50|40606.4|40586.4|40594.2|40574.2|40606.4|40586.4|40594.2|40574.2|6
1725520980000|2024-09-05 07:23:00|40596.7|40576.7|40598.9|40578.9|40601.4|40581.4|40596.7|40576.7|3
1725520990000|2024-09-05 07:23:10|40599.2|40579.2|40594.2|40574.2|40599.2|40579.2|40594.2|40574.2|0
1725521000000|2024-09-05 07:23:20|40593.9|40573.9|40594.2|40574.2|40594.2|40574.2|40589.2|40569.2|6
1725521010000|2024-09-05 07:23:30|40593.9|40573.9|40594.2|40574.2|40594.2|40574.2|40593.9|40573.9|0
1725521020000|2024-09-05 07:23:40|40593.9|40573.9|40589.2|40569.2|40593.9|40573.9|40589.2|40569.2|13
1725521030000|2024-09-05 07:23:50|||||||||2
1725521040000|2024-09-05 07:24:00|40586.4|40566.4|40583.9|40563.9|40586.4|40566.4|40583.9|40563.9|5
1725521050000|2024-09-05 07:24:10|40581.7|40561.7|40574.2|40554.2|40581.7|40561.7|40574.2|40554.2|1
1725521060000|2024-09-05 07:24:20|40571.9|40551.9|40586.4|40566.4|40586.4|40566.4|40571.7|40551.7|12
1725521070000|2024-09-05 07:24:30|40590.9|40570.9|40599.2|40579.2|40603.7|40583.7|40590.9|40570.9|1
1725521080000|2024-09-05 07:24:40|40598.9|40578.9|40598.9|40578.9|40603.9|40583.9|40598.9|40578.9|1
1725521090000|2024-09-05 07:24:50|40601.4|40581.4|40599.2|40579.2|40603.9|40583.9|40598.9|40578.9|0
1725521100000|2024-09-05 07:25:00|40603.7|40583.7|40616.4|40596.4|40616.4|40596.4|40603.7|40583.7|5
1725521110000|2024-09-05 07:25:10|40614.2|40594.2|40618.9|40598.9|40618.9|40598.9|40613.9|40593.9|4
1725521120000|2024-09-05 07:25:20|40619.2|40599.2|40618.9|40598.9|40623.9|40603.9|40618.9|40598.9|2
1725521130000|2024-09-05 07:25:30|40616.7|40596.7|40609.2|40589.2|40616.7|40596.7|40607|40587|0
1725521140000|2024-09-05 07:25:40|40608.9|40588.9|40604.2|40584.2|40609.2|40589.2|40604.2|40584.2|2
1725521150000|2024-09-05 07:25:50|40608.7|40588.7|40611.4|40591.4|40611.4|40591.4|40608.7|40588.7|2
1725521160000|2024-09-05 07:26:00|40614.2|40594.2|40613.9|40593.9|40614.2|40594.2|40613.9|40593.9|1
1725521170000|2024-09-05 07:26:10|40614.2|40594.2|40608.9|40588.9|40614.2|40594.2|40604.2|40584.2|1
1725521180000|2024-09-05 07:26:20|40609.2|40589.2|40608.9|40588.9|40609.2|40589.2|40608.9|40588.9|0
1725521190000|2024-09-05 07:26:30|40604.5|40584.5|40616.4|40596.4|40616.4|40596.4|40604.2|40584.2|2
1725521200000|2024-09-05 07:26:40|40614.2|40594.2|40611.4|40591.4|40618.9|40598.9|40611.4|40591.4|1
1725521210000|2024-09-05 07:26:50|40606.4|40586.4|40606.4|40586.4|40609.2|40589.2|40606.4|40586.4|3
1725521220000|2024-09-05 07:27:00|40606.5|40586.5|40614|40594|40614|40594|40604.2|40584.2|3
1725521230000|2024-09-05 07:27:10|40614.2|40594.2|40619.2|40599.2|40619.2|40599.2|40614.2|40594.2|0
1725521240000|2024-09-05 07:27:20|40621.7|40601.7|40626.5|40606.5|40626.5|40606.5|40621.7|40601.7|1
1725521250000|2024-09-05 07:27:30|40628.7|40608.7|40629|40609|40633.7|40613.7|40628.7|40608.7|1
1725521260000|2024-09-05 07:27:40|40626.7|40606.7|40629|40609|40629|40609|40626.7|40606.7|1
1725521270000|2024-09-05 07:27:50|40626.2|40606.2|40624|40604|40626.2|40606.2|40624|40604|0
1725521280000|2024-09-05 07:28:00|40619|40599|40616.7|40596.7|40619|40599|40616.7|40596.7|0
1725521290000|2024-09-05 07:28:10|40611.5|40591.5|40609|40589|40611.5|40591.5|40609|40589|7
1725521300000|2024-09-05 07:28:20|40609.2|40589.2|40606.7|40586.7|40609.2|40589.2|40606.7|40586.7|0
1725521310000|2024-09-05 07:28:30|40609|40589|40613.7|40593.7|40613.7|40593.7|40609|40589|4
1725521320000|2024-09-05 07:28:40|40615.9|40595.9|40623.7|40603.7|40623.7|40603.7|40615.9|40595.9|0
1725521340000|2024-09-05 07:29:00|40621.5|40601.5|40623.4|40603.4|40623.7|40603.7|40616.7|40596.7|2
1725521350000|2024-09-05 07:29:10|40628.4|40608.4|40628.7|40608.7|40628.7|40608.7|40628.4|40608.4|0
1725521360000|2024-09-05 07:29:20|40633.4|40613.4|40634|40614|40634|40614|40633.4|40613.4|1
1725521370000|2024-09-05 07:29:30|40631.7|40611.7|40626.2|40606.2|40631.7|40611.7|40624|40604|1
1725521380000|2024-09-05 07:29:40|40624|40604|40633.7|40613.7|40633.7|40613.7|40624|40604|0
1725521390000|2024-09-05 07:29:50|40634|40614|40639|40619|40639|40619|40634|40614|1
1725521400000|2024-09-05 07:30:00|40639.2|40619.2|40629|40609|40644|40624|40626.7|40606.7|11
1725521410000|2024-09-05 07:30:10|40628.7|40608.7|40628.5|40608.5|40630.7|40610.7|40626.2|40606.2|2
1725521420000|2024-09-05 07:30:20|40628.7|40608.7|40629|40609|40629|40609|40624|40604|0
1725521430000|2024-09-05 07:30:30|40633.7|40613.7|40634|40614|40634|40614|40633.7|40613.7|4
1725521440000|2024-09-05 07:30:40|40631.7|40611.7|40636.5|40616.5|40636.5|40616.5|40631.7|40611.7|3
1725521450000|2024-09-05 07:30:50|40634|40614|40639|40619|40639|40619|40634|40614|2
1725521460000|2024-09-05 07:31:00|40643.5|40623.5|40644|40624|40646.2|40626.2|40643.5|40623.5|5
1725521470000|2024-09-05 07:31:10|40649|40629|40651.5|40631.5|40651.5|40631.5|40649|40629|3
1725521480000|2024-09-05 07:31:20|40651.7|40631.7|40656.2|40636.2|40658.7|40638.7|40651.7|40631.7|7
1725521490000|2024-09-05 07:31:30|40654|40634|40653.7|40633.7|40654|40634|40653.7|40633.7|1
1725521500000|2024-09-05 07:31:40|40651.2|40631.2|40649|40629|40651.2|40631.2|40649|40629|1
1725521510000|2024-09-05 07:31:50|40648.7|40628.7|40646.2|40626.2|40648.7|40628.7|40646.2|40626.2|1
1725521520000|2024-09-05 07:32:00|40644|40624|40643.7|40623.7|40644|40624|40643.7|40623.7|2
1725521530000|2024-09-05 07:32:10|40644|40624|40646.2|40626.2|40646.2|40626.2|40644|40624|2
1725521540000|2024-09-05 07:32:20|40643.7|40623.7|40648.7|40628.7|40648.7|40628.7|40643.7|40623.7|0
1725521550000|2024-09-05 07:32:30|40646.2|40626.2|40648.7|40628.7|40648.7|40628.7|40646.2|40626.2|1
1725521560000|2024-09-05 07:32:40|40644|40624|40649|40629|40649|40629|40644|40624|1
1725521570000|2024-09-05 07:32:50|40653.7|40633.7|40663.7|40643.7|40663.7|40643.7|40653.7|40633.7|6
1725521580000|2024-09-05 07:33:00|40661.5|40641.5|40664|40644|40666.2|40646.2|40661.5|40641.5|0
1725521590000|2024-09-05 07:33:10|40666.2|40646.2|40664.2|40644.2|40666.2|40646.2|40664|40644|5
1725521600000|2024-09-05 07:33:20|40664|40644|40661.7|40641.7|40664|40644|40661.7|40641.7|1
1725521610000|2024-09-05 07:33:30|40661.5|40641.5|40659|40639|40661.5|40641.5|40659|40639|0
1725521620000|2024-09-05 07:33:40|||||||||1
1725521630000|2024-09-05 07:33:50|40658.7|40638.7|40661.2|40641.2|40661.2|40641.2|40656.2|40636.2|1
1725521640000|2024-09-05 07:34:00|40659|40639|40661.2|40641.2|40661.2|40641.2|40656.5|40636.5|1
1725521650000|2024-09-05 07:34:10|40663.5|40643.5|40666.2|40646.2|40666.2|40646.2|40663.5|40643.5|2
1725521660000|2024-09-05 07:34:20|||||||||3
1725521670000|2024-09-05 07:34:30|40664|40644|40654.2|40634.2|40664|40644|40654.2|40634.2|0
1725521680000|2024-09-05 07:34:40|40659|40639|40661.5|40641.5|40661.5|40641.5|40659|40639|0
1725521690000|2024-09-05 07:34:50|40664|40644|40661.5|40641.5|40664|40644|40661.5|40641.5|2
1725521700000|2024-09-05 07:35:00|40661.2|40641.2|40668.7|40648.7|40668.7|40648.7|40661.2|40641.2|19
1725521710000|2024-09-05 07:35:10|40666.5|40646.5|40669|40649|40669|40649|40666.2|40646.2|2
1725521720000|2024-09-05 07:35:20|40671.2|40651.2|40666.2|40646.2|40671.2|40651.2|40666.2|40646.2|1
1725521730000|2024-09-05 07:35:30|40668.5|40648.5|40668.7|40648.7|40668.7|40648.7|40668.5|40648.5|4
1725521740000|2024-09-05 07:35:40|40666.2|40646.2|40668.7|40648.7|40668.7|40648.7|40666.2|40646.2|13
1725521750000|2024-09-05 07:35:50|40666.2|40646.2|40673.7|40653.7|40673.7|40653.7|40666.2|40646.2|3
1725521770000|2024-09-05 07:36:10|40676|40656|40676.2|40656.2|40676.2|40656.2|40676|40656|0
1725521780000|2024-09-05 07:36:20|40674|40654|40673.7|40653.7|40674|40654|40673.7|40653.7|3
1725521790000|2024-09-05 07:36:30|40671.2|40651.2|40659.2|40639.2|40671.2|40651.2|40659.2|40639.2|15
1725521800000|2024-09-05 07:36:40|40658.7|40638.7|40663.2|40643.2|40663.2|40643.2|40658.7|40638.7|2
1725521810000|2024-09-05 07:36:50|40663.7|40643.7|40668.7|40648.7|40668.7|40648.7|40663.7|40643.7|3
1725521820000|2024-09-05 07:37:00|40671|40651|40671.2|40651.2|40676.2|40656.2|40671|40651|4
1725521830000|2024-09-05 07:37:10|40673.5|40653.5|40691.2|40671.2|40691.2|40671.2|40673.5|40653.5|10
1725521840000|2024-09-05 07:37:20|40693.7|40673.7|40688.7|40668.7|40693.7|40673.7|40686.2|40666.2|2
1725521850000|2024-09-05 07:37:30|40683.7|40663.7|40686.2|40666.2|40686.2|40666.2|40683.7|40663.7|2
1725521860000|2024-09-05 07:37:40|40686.7|40666.7|40698.7|40678.7|40698.7|40678.7|40686.7|40666.7|15
1725521870000|2024-09-05 07:37:50|40701.2|40681.2|40708.7|40688.7|40708.7|40688.7|40701.2|40681.2|4
1725521880000|2024-09-05 07:38:00|40711|40691|40713.7|40693.7|40713.7|40693.7|40711|40691|3
1725521890000|2024-09-05 07:38:10|40711.5|40691.5|40718.7|40698.7|40718.7|40698.7|40711.2|40691.2|3
1725521900000|2024-09-05 07:38:20|40718.5|40698.5|40718.7|40698.7|40718.7|40698.7|40713.7|40693.7|0
1725521910000|2024-09-05 07:38:30|40716|40696|40718.7|40698.7|40718.7|40698.7|40713.7|40693.7|0
1725521920000|2024-09-05 07:38:40|40716.5|40696.5|40718.7|40698.7|40718.7|40698.7|40716.5|40696.5|0
1725521930000|2024-09-05 07:38:50|40716.2|40696.2|40716.5|40696.5|40718.7|40698.7|40716.2|40696.2|3
1725521940000|2024-09-05 07:39:00|40716.2|40696.2|40723.5|40703.5|40723.7|40703.7|40716.2|40696.2|4
1725521950000|2024-09-05 07:39:10|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|0
1725521960000|2024-09-05 07:39:20|||||||||2
1725521970000|2024-09-05 07:39:30|40719|40699|40718.7|40698.7|40719|40699|40718.7|40698.7|0
1725521980000|2024-09-05 07:39:40|40719|40699|40723.7|40703.7|40723.7|40703.7|40719|40699|3
1725521990000|2024-09-05 07:39:50|40728.7|40708.7|40723.7|40703.7|40728.7|40708.7|40723.7|40703.7|2
1725522000000|2024-09-05 07:40:00|40728.7|40708.7|40726.2|40706.2|40729|40709|40723.7|40703.7|4
1725522010000|2024-09-05 07:40:10|40723.7|40703.7|40721.2|40701.2|40723.7|40703.7|40721.2|40701.2|1
1725522020000|2024-09-05 07:40:20|||||||||2
1725522030000|2024-09-05 07:40:30|40718.7|40698.7|40719|40699|40723.7|40703.7|40718.7|40698.7|0
1725522040000|2024-09-05 07:40:40|40718.7|40698.7|40723.7|40703.7|40723.7|40703.7|40718.7|40698.7|0
1725522050000|2024-09-05 07:40:50|40724|40704|40723.7|40703.7|40724|40704|40723.7|40703.7|2
1725522060000|2024-09-05 07:41:00|40726|40706|40721.2|40701.2|40726.2|40706.2|40721.2|40701.2|4
1725522070000|2024-09-05 07:41:10|40719|40699|40718.7|40698.7|40719|40699|40718.7|40698.7|0
1725522080000|2024-09-05 07:41:20|40716.2|40696.2|40721.2|40701.2|40721.2|40701.2|40713.7|40693.7|4
1725522090000|2024-09-05 07:41:30|40723.5|40703.5|40721.2|40701.2|40723.7|40703.7|40721.2|40701.2|1
1725522100000|2024-09-05 07:41:40|40719|40699|40723.7|40703.7|40723.7|40703.7|40719|40699|1
1725522110000|2024-09-05 07:41:50|40721.5|40701.5|40718.7|40698.7|40723.7|40703.7|40718.7|40698.7|5
1725522120000|2024-09-05 07:42:00|40716.2|40696.2|40718.7|40698.7|40718.7|40698.7|40716.2|40696.2|0
1725522130000|2024-09-05 07:42:10|40716.2|40696.2|40718.7|40698.7|40718.7|40698.7|40716.2|40696.2|1
1725522140000|2024-09-05 07:42:20|40719|40699|40721.2|40701.2|40721.2|40701.2|40719|40699|1
1725522150000|2024-09-05 07:42:30|40718.7|40698.7|40721.2|40701.2|40723.7|40703.7|40718.7|40698.7|3
1725522160000|2024-09-05 07:42:40|40718.7|40698.7|40723.7|40703.7|40723.7|40703.7|40718.7|40698.7|2
1725522170000|2024-09-05 07:42:50|||||||||1
1725522180000|2024-09-05 07:43:00|40726|40706|40731|40711|40731|40711|40726|40706|3
1725522190000|2024-09-05 07:43:10|40731.2|40711.2|40726.5|40706.5|40733.7|40713.7|40726.5|40706.5|4
1725522200000|2024-09-05 07:43:20|40726.2|40706.2|40726.2|40706.2|40726.2|40706.2|40726.2|40706.2|1
1725522210000|2024-09-05 07:43:30|40728.7|40708.7|40724.3|40704.3|40728.7|40708.7|40724.3|40704.3|0
1725522220000|2024-09-05 07:43:40|40723.8|40703.8|40728.8|40708.8|40731.3|40711.3|40721.3|40701.3|7
1725522230000|2024-09-05 07:43:50|40726.5|40706.5|40724.3|40704.3|40728.8|40708.8|40724.3|40704.3|0
1725522240000|2024-09-05 07:44:00|40724|40704|40723.8|40703.8|40728.8|40708.8|40723.8|40703.8|2
1725522250000|2024-09-05 07:44:10|40721.3|40701.3|40721.3|40701.3|40721.3|40701.3|40721.3|40701.3|2
1725522260000|2024-09-05 07:44:20|40718.8|40698.8|40721.3|40701.3|40721.3|40701.3|40718.8|40698.8|2
1725522270000|2024-09-05 07:44:30|40718.8|40698.8|40721.3|40701.3|40721.3|40701.3|40718.8|40698.8|0
1725522280000|2024-09-05 07:44:40|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|40723.5|40703.5|1
1725522290000|2024-09-05 07:44:50|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|40723.8|40703.8|1
1725522300000|2024-09-05 07:45:00|40726|40706|40721.5|40701.5|40728.5|40708.5|40721.5|40701.5|2
1725522310000|2024-09-05 07:45:10|40723.8|40703.8|40724|40704|40726.3|40706.3|40723.8|40703.8|0
1725522320000|2024-09-05 07:45:20|40723.8|40703.8|40728.5|40708.5|40728.5|40708.5|40723.8|40703.8|6
1725522340000|2024-09-05 07:45:40|40726.3|40706.3|40728.8|40708.8|40728.8|40708.8|40726.3|40706.3|1
1725522350000|2024-09-05 07:45:50|40731|40711|40743.8|40723.8|40748.5|40728.5|40731|40711|16
1725522360000|2024-09-05 07:46:00|40741.5|40721.5|40744|40724|40746.3|40726.3|40741.5|40721.5|4
1725522370000|2024-09-05 07:46:10|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|40744|40724|0
1725522380000|2024-09-05 07:46:20|40744|40724|40748.5|40728.5|40748.5|40728.5|40743.8|40723.8|2
1725522410000|2024-09-05 07:46:50|40750.8|40730.8|40771.3|40751.3|40771.3|40751.3|40750.8|40730.8|33
1725522420000|2024-09-05 07:47:00|40773.5|40753.5|40763.8|40743.8|40773.5|40753.5|40763.8|40743.8|15
1725522430000|2024-09-05 07:47:10|||||||||1
1725522440000|2024-09-05 07:47:20|40766|40746|40768.8|40748.8|40768.8|40748.8|40766|40746|2
1725522450000|2024-09-05 07:47:30|40766.3|40746.3|40763.8|40743.8|40766.3|40746.3|40763.8|40743.8|11
1725522460000|2024-09-05 07:47:40|40766.3|40746.3|40763.8|40743.8|40768.8|40748.8|40763.8|40743.8|1
1725522470000|2024-09-05 07:47:50|40761.5|40741.5|40763.8|40743.8|40763.8|40743.8|40761.5|40741.5|0
1725522480000|2024-09-05 07:48:00|40766.3|40746.3|40768.5|40748.5|40768.5|40748.5|40766.3|40746.3|0
1725522490000|2024-09-05 07:48:10|40766.3|40746.3|40763.8|40743.8|40766.3|40746.3|40763.8|40743.8|3
1725522510000|2024-09-05 07:48:30|40766|40746|40756.3|40736.3|40766.3|40746.3|40756.3|40736.3|9
1725522520000|2024-09-05 07:48:40|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|40758.8|40738.8|5
1725522530000|2024-09-05 07:48:50|40761.3|40741.3|40758.8|40738.8|40761.3|40741.3|40758.8|40738.8|4
1725522540000|2024-09-05 07:49:00|40761.3|40741.3|40763.8|40743.8|40766|40746|40761.3|40741.3|10
1725522550000|2024-09-05 07:49:10|40764|40744|40766.3|40746.3|40768.8|40748.8|40764|40744|0
1725522560000|2024-09-05 07:49:20|40764|40744|40764|40744|40766.5|40746.5|40764|40744|2
1725522580000|2024-09-05 07:49:40|40766.5|40746.5|40761.5|40741.5|40766.5|40746.5|40761.5|40741.5|2
1725522590000|2024-09-05 07:49:50|40759|40739|40754|40734|40759|40739|40754|40734|1
1725522600000|2024-09-05 07:50:00|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|5
1725522610000|2024-09-05 07:50:10|40754|40734|40754|40734|40754|40734|40754|40734|0
1725522620000|2024-09-05 07:50:20|40756.3|40736.3|40759|40739|40759|40739|40756.3|40736.3|2
1725522630000|2024-09-05 07:50:30|40761.3|40741.3|40761.5|40741.5|40761.5|40741.5|40759.3|40739.3|1
1725522640000|2024-09-05 07:50:40|40764|40744|40764|40744|40764|40744|40764|40744|0
1725522650000|2024-09-05 07:50:50|40766.5|40746.5|40764|40744|40766.5|40746.5|40764|40744|2
1725522660000|2024-09-05 07:51:00|40766.5|40746.5|40764|40744|40766.5|40746.5|40764|40744|2
1725522670000|2024-09-05 07:51:10|40761.5|40741.5|40751.5|40731.5|40761.5|40741.5|40751.5|40731.5|9
1725522680000|2024-09-05 07:51:20|40749|40729|40741.5|40721.5|40749|40729|40741.5|40721.5|12
1725522690000|2024-09-05 07:51:30|40739|40719|40739|40719|40739|40719|40739|40719|3
1725522700000|2024-09-05 07:51:40|40741.3|40721.3|40746.3|40726.3|40748.8|40728.8|40741.3|40721.3|0
1725522710000|2024-09-05 07:51:50|40744|40724|40749|40729|40749|40729|40744|40724|1
1725522720000|2024-09-05 07:52:00|40751.3|40731.3|40756.3|40736.3|40756.3|40736.3|40751.3|40731.3|1
1725522730000|2024-09-05 07:52:10|40758.8|40738.8|40758.5|40738.5|40758.8|40738.8|40754|40734|2
1725522740000|2024-09-05 07:52:20|40758.8|40738.8|40759|40739|40759|40739|40758.8|40738.8|1
1725522750000|2024-09-05 07:52:30|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|40761.5|40741.5|0
1725522760000|2024-09-05 07:52:40|||||||||3
1725522770000|2024-09-05 07:52:50|40763.8|40743.8|40764|40744|40764|40744|40761.5|40741.5|0
1725522780000|2024-09-05 07:53:00|40766.3|40746.3|40764|40744|40766.5|40746.5|40764|40744|0
1725522790000|2024-09-05 07:53:10|40766.5|40746.5|40764.3|40744.3|40766.5|40746.5|40764|40744|1
1725522800000|2024-09-05 07:53:20|40766.3|40746.3|40766.5|40746.5|40766.5|40746.5|40766.3|40746.3|0
1725522820000|2024-09-05 07:53:40|||||||||3
1725522840000|2024-09-05 07:54:00|40768.8|40748.8|40766.5|40746.5|40768.8|40748.8|40766.5|40746.5|4
1725522850000|2024-09-05 07:54:10|40766.3|40746.3|40764|40744|40766.5|40746.5|40764|40744|0
1725522860000|2024-09-05 07:54:20|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|0
1725522880000|2024-09-05 07:54:40|40764|40744|40766.5|40746.5|40766.5|40746.5|40764|40744|2
1725522890000|2024-09-05 07:54:50|||||||||2
1725522900000|2024-09-05 07:55:00|40769|40749|40769|40749|40769|40749|40769|40749|2
1725522910000|2024-09-05 07:55:10|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|40766.5|40746.5|5
1725522920000|2024-09-05 07:55:20|||||||||2
1725522930000|2024-09-05 07:55:30|40766.8|40746.8|40769|40749|40771.5|40751.5|40766.8|40746.8|2
1725522940000|2024-09-05 07:55:40|40769.6|40749.6|40769|40749|40774|40754|40769|40749|0
1725522950000|2024-09-05 07:55:50|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|3
1725522960000|2024-09-05 07:56:00|40776.5|40756.5|40781.5|40761.5|40783.8|40763.8|40774|40754|8
1725522970000|2024-09-05 07:56:10|40779|40759|40774|40754|40779|40759|40774|40754|3
1725522980000|2024-09-05 07:56:20|||||||||1
1725522990000|2024-09-05 07:56:30|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|1
1725523000000|2024-09-05 07:56:40|40769|40749|40769|40749|40769|40749|40769|40749|1
1725523020000|2024-09-05 07:57:00|40766.8|40746.8|40766.5|40746.5|40766.8|40746.8|40766.5|40746.5|5
1725523030000|2024-09-05 07:57:10|40769|40749|40769|40749|40769|40749|40769|40749|0
1725523040000|2024-09-05 07:57:20|40766.5|40746.5|40769|40749|40769|40749|40766.5|40746.5|1
1725523050000|2024-09-05 07:57:30|40766.8|40746.8|40764|40744|40769|40749|40764|40744|4
1725523060000|2024-09-05 07:57:40|40764.1|40744.1|40766.6|40746.6|40769.1|40749.1|40764.1|40744.1|0
1725523070000|2024-09-05 07:57:50|40769.1|40749.1|40776.6|40756.6|40776.6|40756.6|40769.1|40749.1|1
1725523080000|2024-09-05 07:58:00|40779.1|40759.1|40776.6|40756.6|40779.1|40759.1|40776.6|40756.6|4
1725523090000|2024-09-05 07:58:10|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|40779.1|40759.1|0
1725523100000|2024-09-05 07:58:20|40776.6|40756.6|40774.1|40754.1|40776.6|40756.6|40774.1|40754.1|2
1725523110000|2024-09-05 07:58:30|40776.6|40756.6|40776.6|40756.6|40776.6|40756.6|40774.1|40754.1|2
1725523120000|2024-09-05 07:58:40|40776.8|40756.8|40779.1|40759.1|40779.1|40759.1|40776.8|40756.8|3
1725523130000|2024-09-05 07:58:50|40781.6|40761.6|40783.8|40763.8|40783.8|40763.8|40781.6|40761.6|3
1725523140000|2024-09-05 07:59:00|40786|40766|40794.1|40774.1|40794.1|40774.1|40786|40766|9
1725523150000|2024-09-05 07:59:10|40796.6|40776.6|40794.1|40774.1|40799.1|40779.1|40794.1|40774.1|1
1725523160000|2024-09-05 07:59:20|40796.6|40776.6|40791.6|40771.6|40796.6|40776.6|40791.6|40771.6|4
1725523170000|2024-09-05 07:59:30|40789.3|40769.3|40787.1|40767.1|40789.3|40769.3|40787.1|40767.1|0
1725523180000|2024-09-05 07:59:40|40789.3|40769.3|40781.6|40761.6|40789.3|40769.3|40781.6|40761.6|24
1725523190000|2024-09-05 07:59:50|40779.3|40759.3|40771.8|40751.8|40779.3|40759.3|40771.8|40751.8|1
1725523200000|2024-09-05 08:00:00|40774.1|40754.1|40784.1|40764.1|40784.1|40764.1|40774.1|40754.1|8
1725523210000|2024-09-05 08:00:10|40784.3|40764.3|40851.6|40831.6|40873.8|40853.8|40784.1|40764.1|194
1725523220000|2024-09-05 08:00:20|40854.3|40834.3|40884.6|40864.6|40886.8|40866.8|40854.3|40834.3|130
1725523230000|2024-09-05 08:00:30|40886.8|40866.8|40894.1|40874.1|40894.1|40874.1|40871.6|40851.6|43
1725523240000|2024-09-05 08:00:40|40894.3|40874.3|40901.6|40881.6|40906.6|40886.6|40884.3|40864.3|63
1725523250000|2024-09-05 08:00:50|40897.1|40877.1|40897.1|40877.1|40901.6|40881.6|40894.3|40874.3|30
1725523260000|2024-09-05 08:01:00|40896.6|40876.6|40924.1|40904.1|40934.1|40914.1|40891.6|40871.6|66
1725523270000|2024-09-05 08:01:10|40921.8|40901.8|40914.1|40894.1|40921.8|40901.8|40914.1|40894.1|19
1725523280000|2024-09-05 08:01:20|40919.1|40899.1|40918.6|40898.6|40919.1|40899.1|40914.1|40894.1|17
1725523290000|2024-09-05 08:01:30|40918.8|40898.8|40911.6|40891.6|40918.8|40898.8|40906.6|40886.6|8
1725523300000|2024-09-05 08:01:40|40913.8|40893.8|40919.1|40899.1|40922.1|40902.1|40909.1|40889.1|21
1725523310000|2024-09-05 08:01:50|40921.6|40901.6|40931.8|40911.8|40931.8|40911.8|40921.6|40901.6|10
1725523320000|2024-09-05 08:02:00|40934.3|40914.3|40939.6|40919.6|40939.6|40919.6|40934.3|40914.3|16
1725523330000|2024-09-05 08:02:10|40941.8|40921.8|40943.8|40923.8|40943.8|40923.8|40934.6|40914.6|40
1725523340000|2024-09-05 08:02:20|40946.1|40926.1|40941.6|40921.6|40948.3|40928.3|40941.3|40921.3|23
1725523350000|2024-09-05 08:02:30|40943.8|40923.8|40941.3|40921.3|40943.8|40923.8|40939.1|40919.1|9
1725523360000|2024-09-05 08:02:40|40941.1|40921.1|40953.8|40933.8|40958.6|40938.6|40941.1|40921.1|21
1725523370000|2024-09-05 08:02:50|40953.6|40933.6|40948.6|40928.6|40953.6|40933.6|40948.6|40928.6|6
1725523380000|2024-09-05 08:03:00|40951.1|40931.1|40943.8|40923.8|40960.8|40940.8|40941.3|40921.3|20
1725523390000|2024-09-05 08:03:10|40946.1|40926.1|40963.8|40943.8|40963.8|40943.8|40946.1|40926.1|22
1725523400000|2024-09-05 08:03:20|40966.1|40946.1|40966.1|40946.1|40968.6|40948.6|40966.1|40946.1|19
1725523410000|2024-09-05 08:03:30|40968.6|40948.6|40968.3|40948.3|40971.1|40951.1|40968.3|40948.3|20
1725523420000|2024-09-05 08:03:40|40966.1|40946.1|40973.3|40953.3|40973.3|40953.3|40963.8|40943.8|7
1725523430000|2024-09-05 08:03:50|40973.6|40953.6|40978.6|40958.6|40980.6|40960.6|40973.6|40953.6|12
1725523440000|2024-09-05 08:04:00|40976.3|40956.3|40978.8|40958.8|40978.8|40958.8|40964.1|40944.1|26
1725523450000|2024-09-05 08:04:10|40981.1|40961.1|40966.1|40946.1|40981.1|40961.1|40965.8|40945.8|22
1725523460000|2024-09-05 08:04:20|40963.3|40943.3|40946.8|40926.8|40963.6|40943.6|40946.8|40926.8|30
1725523470000|2024-09-05 08:04:30|40949.1|40929.1|40953.8|40933.8|40954.1|40934.1|40946.6|40926.6|24
1725523480000|2024-09-05 08:04:40|40956.3|40936.3|40964.3|40944.3|40964.3|40944.3|40954.3|40934.3|10
1725523490000|2024-09-05 08:04:50|40966.6|40946.6|40964.3|40944.3|40966.6|40946.6|40961.6|40941.6|5
1725523500000|2024-09-05 08:05:00|40962.1|40942.1|40949.3|40929.3|40964.3|40944.3|40947.3|40927.3|23
1725523510000|2024-09-05 08:05:10|40946.8|40926.8|40941.8|40921.8|40949.3|40929.3|40941.8|40921.8|8
1725523520000|2024-09-05 08:05:20|40944.3|40924.3|40946.6|40926.6|40946.6|40926.6|40941.8|40921.8|6
1725523530000|2024-09-05 08:05:30|40946.8|40926.8|40976.8|40956.8|40976.8|40956.8|40946.8|40926.8|15
1725523540000|2024-09-05 08:05:40|40974.3|40954.3|40974.8|40954.8|40979.3|40959.3|40974.3|40954.3|12
1725523550000|2024-09-05 08:05:50|40974.6|40954.6|40999.3|40979.3|41002.1|40982.1|40974.6|40954.6|21
1725523560000|2024-09-05 08:06:00|41001.6|40981.6|40999.6|40979.6|41002.1|40982.1|40997.1|40977.1|33
1725523570000|2024-09-05 08:06:10|40999.3|40979.3|40987.3|40967.3|40999.3|40979.3|40985.1|40965.1|26
1725523580000|2024-09-05 08:06:20|40985.1|40965.1|40974.3|40954.3|40985.1|40965.1|40972.1|40952.1|14
1725523590000|2024-09-05 08:06:30|40976.6|40956.6|40976.8|40956.8|40976.8|40956.8|40974.3|40954.3|6
1725523600000|2024-09-05 08:06:40|40974.3|40954.3|40984.6|40964.6|40987.1|40967.1|40974.3|40954.3|9
1725523610000|2024-09-05 08:06:50|40984.3|40964.3|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|9
1725523620000|2024-09-05 08:07:00|40984.3|40964.3|40994.1|40974.1|40994.1|40974.1|40984.3|40964.3|15
1725523630000|2024-09-05 08:07:10|40991.8|40971.8|40996.8|40976.8|40997.1|40977.1|40991.8|40971.8|13
1725523640000|2024-09-05 08:07:20|41011.1|40991.1|41018.8|40998.8|41018.8|40998.8|41008.8|40988.8|28
1725523650000|2024-09-05 08:07:30|41016.3|40996.3|41023.3|41003.3|41023.3|41003.3|41015.8|40995.8|13
1725523660000|2024-09-05 08:07:40|41023.6|41003.6|41008.8|40988.8|41023.6|41003.6|41008.8|40988.8|16
1725523670000|2024-09-05 08:07:50|41003.8|40983.8|41001.3|40981.3|41003.8|40983.8|40999.1|40979.1|6
1725523680000|2024-09-05 08:08:00|41001.1|40981.1|41008.6|40988.6|41008.6|40988.6|40993.8|40973.8|13
1725523690000|2024-09-05 08:08:10|41010.8|40990.8|41011.1|40991.1|41011.1|40991.1|41008.6|40988.6|5
1725523700000|2024-09-05 08:08:20|41013.3|40993.3|41021.1|41001.1|41021.1|41001.1|41013.3|40993.3|5
1725523710000|2024-09-05 08:08:30|41021.3|41001.3|41016.1|40996.1|41021.3|41001.3|41016.1|40996.1|6
1725523720000|2024-09-05 08:08:40|41013.8|40993.8|41016.1|40996.1|41016.1|40996.1|41011.1|40991.1|9
1725523730000|2024-09-05 08:08:50|41016.3|40996.3|41023.3|41003.3|41023.3|41003.3|41016.3|40996.3|8
1725523740000|2024-09-05 08:09:00|41026.1|41006.1|41033.6|41013.6|41033.6|41013.6|41026.1|41006.1|13
1725523750000|2024-09-05 08:09:10|41031.3|41011.3|41026.1|41006.1|41031.3|41011.3|41026.1|41006.1|16
1725523760000|2024-09-05 08:09:20|41023.8|41003.8|41016.6|40996.6|41023.8|41003.8|41016.6|40996.6|6
1725523770000|2024-09-05 08:09:30|41018.8|40998.8|41016.1|40996.1|41018.8|40998.8|41016.1|40996.1|2
1725523780000|2024-09-05 08:09:40|41018.6|40998.6|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|5
1725523790000|2024-09-05 08:09:50|41023.3|41003.3|41026.1|41006.1|41026.1|41006.1|41023.3|41003.3|5
1725523800000|2024-09-05 08:10:00|41028.6|41008.6|41023.6|41003.6|41031.6|41011.6|41021.1|41001.1|30
1725523810000|2024-09-05 08:10:10|41023.8|41003.8|41023.6|41003.6|41026.1|41006.1|41021.1|41001.1|8
1725523820000|2024-09-05 08:10:20|41026.1|41006.1|41016.1|40996.1|41026.1|41006.1|41013.6|40993.6|9
1725523830000|2024-09-05 08:10:30|41018.3|40998.3|41021.1|41001.1|41021.1|41001.1|41016.1|40996.1|2
1725523840000|2024-09-05 08:10:40|41020.6|41000.6|41018.6|40998.6|41020.6|41000.6|41018.3|40998.3|9
1725523850000|2024-09-05 08:10:50|41016.3|40996.3|41013.6|40993.6|41018.6|40998.6|41013.6|40993.6|8
1725523860000|2024-09-05 08:11:00|41015.8|40995.8|41016.1|40996.1|41018.6|40998.6|41013.3|40993.3|8
1725523870000|2024-09-05 08:11:10|41015.8|40995.8|41011.1|40991.1|41015.8|40995.8|41008.6|40988.6|5
1725523880000|2024-09-05 08:11:20|41008.8|40988.8|41006.1|40986.1|41008.8|40988.8|41003.8|40983.8|14
1725523890000|2024-09-05 08:11:30|41008.3|40988.3|41006.1|40986.1|41008.3|40988.3|41006.1|40986.1|6
1725523900000|2024-09-05 08:11:40|41008.6|40988.6|41008.6|40988.6|41008.8|40988.8|41006.1|40986.1|9
1725523910000|2024-09-05 08:11:50|41010.8|40990.8|41011.1|40991.1|41011.1|40991.1|41010.8|40990.8|1
1725523920000|2024-09-05 08:12:00|41013.3|40993.3|41013.6|40993.6|41013.6|40993.6|41013.3|40993.3|2
1725523930000|2024-09-05 08:12:10|41011.3|40991.3|41013.6|40993.6|41016.1|40996.1|41011.1|40991.1|10
1725523940000|2024-09-05 08:12:20|41016.1|40996.1|41010.8|40990.8|41020.8|41000.8|41010.8|40990.8|10
1725523950000|2024-09-05 08:12:30|41006.1|40986.1|41008.8|40988.8|41008.8|40988.8|41003.6|40983.6|12
1725523960000|2024-09-05 08:12:40|41011.1|40991.1|41026.1|41006.1|41028.3|41008.3|41011.1|40991.1|10
1725523970000|2024-09-05 08:12:50|41028.6|41008.6|41031.1|41011.1|41031.1|41011.1|41028.6|41008.6|8
1725523980000|2024-09-05 08:13:00|41033.6|41013.6|41038.3|41018.3|41038.3|41018.3|41033.6|41013.6|6
1725523990000|2024-09-05 08:13:10|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|19
1725524000000|2024-09-05 08:13:20|41038.8|41018.8|41036.1|41016.1|41041.1|41021.1|41036.1|41016.1|9
1725524010000|2024-09-05 08:13:30|41033.8|41013.8|41038.6|41018.6|41038.6|41018.6|41033.8|41013.8|9
1725524020000|2024-09-05 08:13:40|41038.8|41018.8|41041.1|41021.1|41041.1|41021.1|41036.3|41016.3|14
1725524030000|2024-09-05 08:13:50|41038.8|41018.8|41036.1|41016.1|41038.8|41018.8|41031.3|41011.3|7
1725524040000|2024-09-05 08:14:00|41038.3|41018.3|41041.1|41021.1|41041.1|41021.1|41036.1|41016.1|20
1725524050000|2024-09-05 08:14:10|41038.6|41018.6|41038.8|41018.8|41038.8|41018.8|41038.6|41018.6|5
1725524060000|2024-09-05 08:14:20|41041.1|41021.1|41043.6|41023.6|41046.1|41026.1|41036.1|41016.1|14
1725524070000|2024-09-05 08:14:30|41045.8|41025.8|41043.3|41023.3|41045.8|41025.8|41038.6|41018.6|17
1725524080000|2024-09-05 08:14:40|41045.6|41025.6|41035.6|41015.6|41045.6|41025.6|41035.6|41015.6|17
1725524090000|2024-09-05 08:14:50|41037.8|41017.8|41037.8|41017.8|41038.3|41018.3|41035.6|41015.6|2
1725524100000|2024-09-05 08:15:00|41038.1|41018.1|41043.6|41023.6|41045.8|41025.8|41038.1|41018.1|3
1725524110000|2024-09-05 08:15:10|41043.3|41023.3|41043.3|41023.3|41046.1|41026.1|41043.3|41023.3|8
1725524120000|2024-09-05 08:15:20|41043.1|41023.1|41045.6|41025.6|41045.6|41025.6|41043.1|41023.1|9
1725524130000|2024-09-05 08:15:30|||||||||3
1725524150000|2024-09-05 08:15:50|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|4
1725524160000|2024-09-05 08:16:00|41046.1|41026.1|41038.1|41018.1|41046.1|41026.1|41038.1|41018.1|13
1725524170000|2024-09-05 08:16:10|41040.3|41020.3|41040.6|41020.6|41040.6|41020.6|41040.3|41020.3|2
1725524180000|2024-09-05 08:16:20|41038.3|41018.3|41035.6|41015.6|41038.3|41018.3|41035.6|41015.6|3
1725524190000|2024-09-05 08:16:30|41033.3|41013.3|41028.3|41008.3|41035.6|41015.6|41028.3|41008.3|7
1725524200000|2024-09-05 08:16:40|41028.1|41008.1|41030.3|41010.3|41030.3|41010.3|41025.6|41005.6|12
1725524210000|2024-09-05 08:16:50|41028.1|41008.1|41030.6|41010.6|41033.1|41013.1|41028.1|41008.1|4
1725524220000|2024-09-05 08:17:00|41028.1|41008.1|41018.3|40998.3|41030.6|41010.6|41018.3|40998.3|8
1725524230000|2024-09-05 08:17:10|41015.8|40995.8|41018.1|40998.1|41018.1|40998.1|41015.8|40995.8|8
1725524240000|2024-09-05 08:17:20|41015.6|40995.6|41010.6|40990.6|41015.6|40995.6|41010.6|40990.6|1
1725524250000|2024-09-05 08:17:30|41008.4|40988.4|41001.1|40981.1|41008.4|40988.4|41001.1|40981.1|10
1725524260000|2024-09-05 08:17:40|41005.6|40985.6|41001.1|40981.1|41005.9|40985.9|41001.1|40981.1|4
1725524270000|2024-09-05 08:17:50|41003.6|40983.6|40988.4|40968.4|41003.6|40983.6|40988.4|40968.4|16
1725524280000|2024-09-05 08:18:00|40982.8|40962.8|40973.4|40953.4|40982.8|40962.8|40973.4|40953.4|14
1725524290000|2024-09-05 08:18:10|40975.6|40955.6|40970.6|40950.6|40975.6|40955.6|40970.6|40950.6|8
1725524300000|2024-09-05 08:18:20|40975.6|40955.6|40970.6|40950.6|40975.6|40955.6|40970.6|40950.6|3
1725524310000|2024-09-05 08:18:30|||||||||5
1725524320000|2024-09-05 08:18:40|40973.1|40953.1|40968.1|40948.1|40973.1|40953.1|40965.9|40945.9|10
1725524330000|2024-09-05 08:18:50|40965.9|40945.9|40965.6|40945.6|40965.9|40945.9|40965.6|40945.6|3
1725524340000|2024-09-05 08:19:00|40968.1|40948.1|40975.6|40955.6|40975.6|40955.6|40968.1|40948.1|22
1725524350000|2024-09-05 08:19:10|40975.3|40955.3|40975.1|40955.1|40975.3|40955.3|40972.8|40952.8|14
1725524360000|2024-09-05 08:19:20|40970.3|40950.3|40955.3|40935.3|40970.3|40950.3|40953.1|40933.1|16
1725524370000|2024-09-05 08:19:30|40957.6|40937.6|40967.6|40947.6|40967.6|40947.6|40942.6|40922.6|16
1725524380000|2024-09-05 08:19:40|40967.3|40947.3|40967.6|40947.6|40967.6|40947.6|40967.3|40947.3|0
1725524390000|2024-09-05 08:19:50|40969.8|40949.8|40972.3|40952.3|40974.8|40954.8|40969.8|40949.8|4
1725524400000|2024-09-05 08:20:00|40972.6|40952.6|40972.3|40952.3|40975.1|40955.1|40972.3|40952.3|2
1725524410000|2024-09-05 08:20:10|40972.6|40952.6|40972.6|40952.6|40972.8|40952.8|40972.6|40952.6|14
1725524420000|2024-09-05 08:20:20|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|40967.6|40947.6|6
1725524430000|2024-09-05 08:20:30|40967.6|40947.6|40969.8|40949.8|40969.8|40949.8|40967.6|40947.6|3
1725524440000|2024-09-05 08:20:40|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|0
1725524460000|2024-09-05 08:21:00|||||||||5
1725524470000|2024-09-05 08:21:10|40967.6|40947.6|40952.6|40932.6|40967.6|40947.6|40952.6|40932.6|7
1725524480000|2024-09-05 08:21:20|40955.1|40935.1|40957.3|40937.3|40957.6|40937.6|40955.1|40935.1|6
1725524490000|2024-09-05 08:21:30|40955.1|40935.1|40962.3|40942.3|40967.1|40947.1|40955.1|40935.1|5
1725524500000|2024-09-05 08:21:40|40960.1|40940.1|40970.6|40950.6|40970.6|40950.6|40960.1|40940.1|8
1725524510000|2024-09-05 08:21:50|40972.6|40952.6|40970.1|40950.1|40972.6|40952.6|40970.1|40950.1|3
1725524520000|2024-09-05 08:22:00|40969.8|40949.8|40965.4|40945.4|40970.1|40950.1|40965.4|40945.4|2
1725524530000|2024-09-05 08:22:10|40962.9|40942.9|40955.1|40935.1|40962.9|40942.9|40952.9|40932.9|9
1725524540000|2024-09-05 08:22:20|40952.9|40932.9|40957.6|40937.6|40957.6|40937.6|40952.9|40932.9|5
1725524550000|2024-09-05 08:22:30|40955.4|40935.4|40957.9|40937.9|40957.9|40937.9|40955.4|40935.4|11
1725524560000|2024-09-05 08:22:40|40960.4|40940.4|40955.4|40935.4|40960.4|40940.4|40955.4|40935.4|4
1725524570000|2024-09-05 08:22:50|40955.1|40935.1|40952.6|40932.6|40957.6|40937.6|40952.6|40932.6|1
1725524580000|2024-09-05 08:23:00|40952.9|40932.9|40967.6|40947.6|40967.6|40947.6|40952.6|40932.6|12
1725524590000|2024-09-05 08:23:10|40969.8|40949.8|40962.6|40942.6|40969.8|40949.8|40962.6|40942.6|1
1725524600000|2024-09-05 08:23:20|40960.1|40940.1|40962.6|40942.6|40962.6|40942.6|40960.1|40940.1|0
1725524610000|2024-09-05 08:23:30|40965.1|40945.1|40967.3|40947.3|40967.3|40947.3|40965.1|40945.1|0
1725524620000|2024-09-05 08:23:40|40965.1|40945.1|40957.9|40937.9|40967.6|40947.6|40957.9|40937.9|24
1725524630000|2024-09-05 08:23:50|40960.4|40940.4|40957.4|40937.4|40960.4|40940.4|40957.4|40937.4|0
1725524640000|2024-09-05 08:24:00|40957.6|40937.6|40957.4|40937.4|40962.4|40942.4|40957.4|40937.4|15
1725524650000|2024-09-05 08:24:10|40957.6|40937.6|40952.9|40932.9|40962.4|40942.4|40952.9|40932.9|9
1725524660000|2024-09-05 08:24:20|40955.1|40935.1|40957.6|40937.6|40957.6|40937.6|40955.1|40935.1|7
1725524670000|2024-09-05 08:24:30|40955.4|40935.4|40962.4|40942.4|40962.4|40942.4|40955.1|40935.1|14
1725524680000|2024-09-05 08:24:40|40962.6|40942.6|40968.1|40948.1|40968.1|40948.1|40962.6|40942.6|16
1725524690000|2024-09-05 08:24:50|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40965.6|40945.6|5
1725524710000|2024-09-05 08:25:10|40968.1|40948.1|40982.6|40962.6|40982.6|40962.6|40968.1|40948.1|12
1725524720000|2024-09-05 08:25:20|40982.9|40962.9|40982.9|40962.9|40987.9|40967.9|40982.9|40962.9|11
1725524730000|2024-09-05 08:25:30|40985.1|40965.1|40985.1|40965.1|40985.1|40965.1|40985.1|40965.1|0
1725524740000|2024-09-05 08:25:40|40982.9|40962.9|40985.1|40965.1|40985.1|40965.1|40982.9|40962.9|2
1725524750000|2024-09-05 08:25:50|40987.4|40967.4|40995.1|40975.1|40997.4|40977.4|40987.4|40967.4|4
1725524760000|2024-09-05 08:26:00|40997.4|40977.4|41000.1|40980.1|41000.1|40980.1|40997.4|40977.4|4
1725524770000|2024-09-05 08:26:10|41002.6|40982.6|41010.1|40990.1|41010.1|40990.1|41002.6|40982.6|5
1725524780000|2024-09-05 08:26:20|41012.4|40992.4|41015.1|40995.1|41015.1|40995.1|41012.4|40992.4|7
1725524790000|2024-09-05 08:26:30|41015.4|40995.4|41022.9|41002.9|41022.9|41002.9|41015.4|40995.4|3
1725524800000|2024-09-05 08:26:40|41022.6|41002.6|41022.9|41002.9|41025.1|41005.1|41020.1|41000.1|6
1725524810000|2024-09-05 08:26:50|41022.6|41002.6|41025.1|41005.1|41025.1|41005.1|41022.6|41002.6|1
1725524820000|2024-09-05 08:27:00|41027.9|41007.9|41055.1|41035.1|41055.1|41035.1|41027.9|41007.9|35
1725524830000|2024-09-05 08:27:10|41060.1|41040.1|41057.6|41037.6|41060.1|41040.1|41057.6|41037.6|11
1725524840000|2024-09-05 08:27:20|41057.9|41037.9|41062.6|41042.6|41062.6|41042.6|41057.9|41037.9|10
1725524850000|2024-09-05 08:27:30|41064.9|41044.9|41097.4|41077.4|41097.4|41077.4|41064.9|41044.9|138
1725524860000|2024-09-05 08:27:40|41095.1|41075.1|41097.6|41077.6|41097.9|41077.9|41092.6|41072.6|12
1725524870000|2024-09-05 08:27:50|41099.9|41079.9|41104.9|41084.9|41104.9|41084.9|41097.6|41077.6|4
1725524880000|2024-09-05 08:28:00|41102.6|41082.6|41095.1|41075.1|41102.6|41082.6|41095.1|41075.1|17
1725524890000|2024-09-05 08:28:10|41092.6|41072.6|41077.6|41057.6|41092.6|41072.6|41077.6|41057.6|15
1725524900000|2024-09-05 08:28:20|41075.4|41055.4|41080.1|41060.1|41080.1|41060.1|41075.1|41055.1|5
1725524910000|2024-09-05 08:28:30|41077.6|41057.6|41077.4|41057.4|41077.6|41057.6|41075.1|41055.1|5
1725524920000|2024-09-05 08:28:40|41068.1|41048.1|41057.6|41037.6|41068.1|41048.1|41057.6|41037.6|9
1725524930000|2024-09-05 08:28:50|41055.4|41035.4|41057.6|41037.6|41057.6|41037.6|41052.9|41032.9|4
1725524940000|2024-09-05 08:29:00|41055.1|41035.1|41057.6|41037.6|41060.1|41040.1|41055.1|41035.1|5
1725524950000|2024-09-05 08:29:10|41057.4|41037.4|41055.1|41035.1|41057.4|41037.4|41055.1|41035.1|0
1725524960000|2024-09-05 08:29:20|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|1
1725524970000|2024-09-05 08:29:30|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|6
1725524980000|2024-09-05 08:29:40|||||||||1
1725524990000|2024-09-05 08:29:50|41057.4|41037.4|41062.1|41042.1|41062.1|41042.1|41057.4|41037.4|6
1725525000000|2024-09-05 08:30:00|41062.4|41042.4|41050.1|41030.1|41062.4|41042.4|41050.1|41030.1|10
1725525010000|2024-09-05 08:30:10|41047.6|41027.6|41034.6|41014.6|41047.6|41027.6|41034.6|41014.6|10
1725525020000|2024-09-05 08:30:20|41037.1|41017.1|41032.4|41012.4|41037.1|41017.1|41032.4|41012.4|9
1725525030000|2024-09-05 08:30:30|41034.6|41014.6|41031.9|41011.9|41036.9|41016.9|41031.9|41011.9|2
1725525040000|2024-09-05 08:30:40|41017.9|40997.9|41019.6|40999.6|41020.1|41000.1|41014.9|40994.9|8
1725525050000|2024-09-05 08:30:50|41020.1|41000.1|41024.9|41004.9|41024.9|41004.9|41020.1|41000.1|4
1725525060000|2024-09-05 08:31:00|41027.1|41007.1|41022.6|41002.6|41027.4|41007.4|41022.6|41002.6|16
1725525080000|2024-09-05 08:31:20|41019.9|40999.9|41012.6|40992.6|41019.9|40999.9|41010.1|40990.1|5
1725525090000|2024-09-05 08:31:30|41015.1|40995.1|41014.9|40994.9|41015.4|40995.4|41014.9|40994.9|2
1725525100000|2024-09-05 08:31:40|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|1
1725525110000|2024-09-05 08:31:50|41014.9|40994.9|41012.6|40992.6|41017.1|40997.1|41010.1|40990.1|10
1725525120000|2024-09-05 08:32:00|41010.1|40990.1|41005.1|40985.1|41012.4|40992.4|41005.1|40985.1|3
1725525130000|2024-09-05 08:32:10|41007.4|40987.4|41009.9|40989.9|41011.9|40991.9|41004.9|40984.9|2
1725525140000|2024-09-05 08:32:20|41010.1|40990.1|41009.9|40989.9|41010.1|40990.1|41009.9|40989.9|4
1725525150000|2024-09-05 08:32:30|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|1
1725525160000|2024-09-05 08:32:40|41005.4|40985.4|41002.6|40982.6|41007.6|40987.6|41002.6|40982.6|2
1725525170000|2024-09-05 08:32:50|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|1
1725525180000|2024-09-05 08:33:00|40999.9|40979.9|40994.9|40974.9|40999.9|40979.9|40994.9|40974.9|8
1725525190000|2024-09-05 08:33:10|40992.6|40972.6|40997.4|40977.4|40997.4|40977.4|40992.6|40972.6|3
1725525200000|2024-09-05 08:33:20|41002.1|40982.1|41004.9|40984.9|41007.1|40987.1|41002.1|40982.1|1
1725525210000|2024-09-05 08:33:30|41002.6|40982.6|41000.4|40980.4|41004.9|40984.9|41000.4|40980.4|3
1725525220000|2024-09-05 08:33:40|40997.9|40977.9|40997.6|40977.6|41000.1|40980.1|40997.6|40977.6|0
1725525230000|2024-09-05 08:33:50|40997.4|40977.4|40999.9|40979.9|40999.9|40979.9|40997.4|40977.4|1
1725525240000|2024-09-05 08:34:00|40997.6|40977.6|41012.1|40992.1|41014.9|40994.9|40997.1|40977.1|13
1725525250000|2024-09-05 08:34:10|41012.6|40992.6|41012.1|40992.1|41014.6|40994.6|41009.9|40989.9|2
1725525260000|2024-09-05 08:34:20|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|4
1725525270000|2024-09-05 08:34:30|41012.1|40992.1|41002.6|40982.6|41012.1|40992.1|41002.6|40982.6|10
1725525280000|2024-09-05 08:34:40|41000.4|40980.4|41000.1|40980.1|41000.4|40980.4|41000.1|40980.1|9
1725525290000|2024-09-05 08:34:50|41000.4|40980.4|41007.6|40987.6|41007.6|40987.6|40999.9|40979.9|8
1725525300000|2024-09-05 08:35:00|41007.1|40987.1|41007.6|40987.6|41007.6|40987.6|41004.9|40984.9|2
1725525310000|2024-09-05 08:35:10|41009.9|40989.9|40999.9|40979.9|41009.9|40989.9|40997.6|40977.6|20
1725525320000|2024-09-05 08:35:20|41007.1|40987.1|41020.1|41000.1|41020.1|41000.1|41007.1|40987.1|5
1725525330000|2024-09-05 08:35:30|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|41022.4|41002.4|0
1725525340000|2024-09-05 08:35:40|41020.1|41000.1|41024.9|41004.9|41024.9|41004.9|41020.1|41000.1|4
1725525360000|2024-09-05 08:36:00|41027.1|41007.1|41029.9|41009.9|41029.9|41009.9|41027.1|41007.1|2
1725525370000|2024-09-05 08:36:10|41034.9|41014.9|41037.6|41017.6|41042.4|41022.4|41034.9|41014.9|8
1725525380000|2024-09-05 08:36:20|41039.9|41019.9|41037.6|41017.6|41042.1|41022.1|41037.6|41017.6|5
1725525390000|2024-09-05 08:36:30|41035.4|41015.4|41035.1|41015.1|41035.4|41015.4|41032.6|41012.6|4
1725525400000|2024-09-05 08:36:40|41037.4|41017.4|41037.6|41017.6|41039.9|41019.9|41037.4|41017.4|4
1725525410000|2024-09-05 08:36:50|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41037.6|41017.6|0
1725525420000|2024-09-05 08:37:00|41037.6|41017.6|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|5
1725525430000|2024-09-05 08:37:10|41042.4|41022.4|41042.6|41022.6|41042.6|41022.6|41042.4|41022.4|1
1725525440000|2024-09-05 08:37:20|41042.9|41022.9|41044.9|41024.9|41044.9|41024.9|41042.6|41022.6|1
1725525450000|2024-09-05 08:37:30|41045.1|41025.1|41042.6|41022.6|41045.1|41025.1|41042.6|41022.6|6
1725525460000|2024-09-05 08:37:40|41044.9|41024.9|41040.1|41020.1|41044.9|41024.9|41040.1|41020.1|1
1725525470000|2024-09-05 08:37:50|41042.6|41022.6|41044.9|41024.9|41044.9|41024.9|41042.6|41022.6|2
1725525480000|2024-09-05 08:38:00|41042.6|41022.6|41053.2|41033.2|41053.2|41033.2|41040.1|41020.1|30
1725525490000|2024-09-05 08:38:10|41057.9|41037.9|41062.7|41042.7|41062.7|41042.7|41057.9|41037.9|12
1725525500000|2024-09-05 08:38:20|41062.4|41042.4|41055.4|41035.4|41062.4|41042.4|41055.4|41035.4|18
1725525510000|2024-09-05 08:38:30|41054.9|41034.9|41042.4|41022.4|41054.9|41034.9|41042.4|41022.4|4
1725525520000|2024-09-05 08:38:40|41044.9|41024.9|41040.2|41020.2|41044.9|41024.9|41040.2|41020.2|6
1725525530000|2024-09-05 08:38:50|41037.9|41017.9|41042.4|41022.4|41042.4|41022.4|41035.4|41015.4|5
1725525540000|2024-09-05 08:39:00|41042.7|41022.7|41042.7|41022.7|41045.2|41025.2|41042.7|41022.7|6
1725525550000|2024-09-05 08:39:10|41047.7|41027.7|41062.4|41042.4|41062.4|41042.4|41047.7|41027.7|7
1725525560000|2024-09-05 08:39:20|41064.6|41044.6|41067.7|41047.7|41067.7|41047.7|41062.4|41042.4|9
1725525570000|2024-09-05 08:39:30|41065.2|41045.2|41064.9|41044.9|41065.2|41045.2|41064.9|41044.9|3
1725525580000|2024-09-05 08:39:40|41065.4|41045.4|41062.9|41042.9|41065.4|41045.4|41062.7|41042.7|2
1725525590000|2024-09-05 08:39:50|41065.2|41045.2|41057.7|41037.7|41065.2|41045.2|41057.7|41037.7|5
1725525600000|2024-09-05 08:40:00|41054.9|41034.9|41054.6|41034.6|41054.9|41034.9|41054.6|41034.6|1
1725525610000|2024-09-05 08:40:10|41052.7|41032.7|41047.7|41027.7|41052.7|41032.7|41047.7|41027.7|0
1725525620000|2024-09-05 08:40:20|41044.9|41024.9|41032.7|41012.7|41044.9|41024.9|41032.7|41012.7|9
1725525630000|2024-09-05 08:40:30|41032.4|41012.4|41029.9|41009.9|41034.6|41014.6|41029.9|41009.9|11
1725525640000|2024-09-05 08:40:40|41032.7|41012.7|41047.7|41027.7|41047.7|41027.7|41030.4|41010.4|10
1725525650000|2024-09-05 08:40:50|41049.9|41029.9|41052.1|41032.1|41052.1|41032.1|41047.4|41027.4|1
1725525660000|2024-09-05 08:41:00|41050.2|41030.2|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|1
1725525670000|2024-09-05 08:41:10|41049.9|41029.9|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|0
1725525680000|2024-09-05 08:41:20|41049.9|41029.9|41049.9|41029.9|41052.1|41032.1|41049.9|41029.9|1
1725525690000|2024-09-05 08:41:30|41047.7|41027.7|41047.2|41027.2|41047.7|41027.7|41044.9|41024.9|9
1725525700000|2024-09-05 08:41:40|41044.9|41024.9|41044.9|41024.9|41047.4|41027.4|41042.7|41022.7|1
1725525710000|2024-09-05 08:41:50|41042.7|41022.7|41042.4|41022.4|41042.7|41022.7|41042.4|41022.4|2
1725525720000|2024-09-05 08:42:00|41044.7|41024.7|41045.2|41025.2|41045.2|41025.2|41042.7|41022.7|2
1725525730000|2024-09-05 08:42:10|41042.7|41022.7|41042.4|41022.4|41042.7|41022.7|41039.9|41019.9|1
1725525740000|2024-09-05 08:42:20|41042.7|41022.7|41044.9|41024.9|41044.9|41024.9|41042.7|41022.7|0
1725525750000|2024-09-05 08:42:30|41042.7|41022.7|41049.7|41029.7|41049.7|41029.7|41039.9|41019.9|8
1725525760000|2024-09-05 08:42:40|41049.9|41029.9|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|1
1725525770000|2024-09-05 08:42:50|41054.9|41034.9|41057.4|41037.4|41057.4|41037.4|41054.9|41034.9|0
1725525780000|2024-09-05 08:43:00|41057.7|41037.7|41055.4|41035.4|41057.7|41037.7|41055.4|41035.4|4
1725525790000|2024-09-05 08:43:10|41054.9|41034.9|41052.7|41032.7|41054.9|41034.9|41052.7|41032.7|5
1725525800000|2024-09-05 08:43:20|41050.4|41030.4|41049.9|41029.9|41050.4|41030.4|41047.7|41027.7|15
1725525810000|2024-09-05 08:43:30|41052.2|41032.2|41049.9|41029.9|41052.2|41032.2|41049.9|41029.9|4
1725525820000|2024-09-05 08:43:40|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|7
1725525830000|2024-09-05 08:43:50|41049.9|41029.9|41045.2|41025.2|41049.9|41029.9|41045.2|41025.2|9
1725525840000|2024-09-05 08:44:00|41044.9|41024.9|41044.9|41024.9|41047.4|41027.4|41044.9|41024.9|1
1725525860000|2024-09-05 08:44:20|41042.4|41022.4|41035.4|41015.4|41042.4|41022.4|41035.4|41015.4|0
1725525870000|2024-09-05 08:44:30|41035.2|41015.2|41029.9|41009.9|41035.2|41015.2|41029.9|41009.9|5
1725525880000|2024-09-05 08:44:40|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|2
1725525890000|2024-09-05 08:44:50|41029.9|41009.9|41027.4|41007.4|41032.2|41012.2|41027.4|41007.4|6
1725525900000|2024-09-05 08:45:00|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|1
1725525920000|2024-09-05 08:45:20|41032.7|41012.7|41034.9|41014.9|41034.9|41014.9|41032.7|41012.7|2
1725525930000|2024-09-05 08:45:30|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|0
1725525940000|2024-09-05 08:45:40|41034.9|41014.9|41034.9|41014.9|41037.2|41017.2|41034.9|41014.9|1
1725525950000|2024-09-05 08:45:50|41037.2|41017.2|41042.7|41022.7|41042.7|41022.7|41037.2|41017.2|6
1725525960000|2024-09-05 08:46:00|41039.9|41019.9|41037.4|41017.4|41039.9|41019.9|41037.4|41017.4|2
1725525970000|2024-09-05 08:46:10|41039.7|41019.7|41039.9|41019.9|41042.7|41022.7|41039.7|41019.7|4
1725525980000|2024-09-05 08:46:20|41042.7|41022.7|41042.4|41022.4|41042.7|41022.7|41042.4|41022.4|1
1725525990000|2024-09-05 08:46:30|41040.2|41020.2|41042.7|41022.7|41044.9|41024.9|41039.9|41019.9|1
1725526000000|2024-09-05 08:46:40|41042.4|41022.4|41039.9|41019.9|41042.7|41022.7|41039.9|41019.9|5
1725526010000|2024-09-05 08:46:50|41042.4|41022.4|41047.2|41027.2|41047.2|41027.2|41042.4|41022.4|11
1725526020000|2024-09-05 08:47:00|41044.9|41024.9|41042.7|41022.7|41047.4|41027.4|41042.7|41022.7|4
1725526030000|2024-09-05 08:47:10|41042.4|41022.4|41039.9|41019.9|41042.4|41022.4|41039.9|41019.9|3
1725526040000|2024-09-05 08:47:20|||||||||1
1725526050000|2024-09-05 08:47:30|41042.2|41022.2|41044.9|41024.9|41044.9|41024.9|41042.2|41022.2|9
1725526060000|2024-09-05 08:47:40|41047.4|41027.4|41044.9|41024.9|41047.4|41027.4|41042.7|41022.7|12
1725526070000|2024-09-05 08:47:50|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|1
1725526080000|2024-09-05 08:48:00|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41045.4|41025.4|6
1725526090000|2024-09-05 08:48:10|41045.2|41025.2|41052.4|41032.4|41052.4|41032.4|41044.9|41024.9|7
1725526100000|2024-09-05 08:48:20|41054.7|41034.7|41054.9|41034.9|41059.7|41039.7|41054.7|41034.7|11
1725526110000|2024-09-05 08:48:30|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|1
1725526120000|2024-09-05 08:48:40|41052.7|41032.7|41054.9|41034.9|41054.9|41034.9|41052.7|41032.7|0
1725526130000|2024-09-05 08:48:50|41052.7|41032.7|41052.7|41032.7|41054.9|41034.9|41052.7|41032.7|0
1725526140000|2024-09-05 08:49:00|41054.9|41034.9|41049.9|41029.9|41054.9|41034.9|41049.9|41029.9|4
1725526150000|2024-09-05 08:49:10|41047.4|41027.4|41042.7|41022.7|41047.4|41027.4|41042.7|41022.7|2
1725526160000|2024-09-05 08:49:20|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|20
1725526170000|2024-09-05 08:49:30|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41030.2|41010.2|1
1725526180000|2024-09-05 08:49:40|41030.2|41010.2|41025.2|41005.2|41030.2|41010.2|41025.2|41005.2|8
1725526190000|2024-09-05 08:49:50|41022.7|41002.7|41017.4|40997.4|41022.7|41002.7|41017.4|40997.4|8
1725526200000|2024-09-05 08:50:00|41017.7|40997.7|41032.7|41012.7|41032.7|41012.7|41015.2|40995.2|15
1725526210000|2024-09-05 08:50:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|8
1725526220000|2024-09-05 08:50:20|41025.4|41005.4|41025.2|41005.2|41025.4|41005.4|41025.2|41005.2|4
1725526230000|2024-09-05 08:50:30|41022.9|41002.9|41022.7|41002.7|41022.9|41002.9|41022.7|41002.7|6
1725526240000|2024-09-05 08:50:40|41022.9|41002.9|41022.7|41002.7|41025.2|41005.2|41022.7|41002.7|2
1725526250000|2024-09-05 08:50:50|41024.9|41004.9|41022.7|41002.7|41024.9|41004.9|41022.7|41002.7|2
1725526260000|2024-09-05 08:51:00|41020.2|41000.2|41019.9|40999.9|41020.2|41000.2|41019.9|40999.9|2
1725526270000|2024-09-05 08:51:10|41020.2|41000.2|41017.7|40997.7|41020.2|41000.2|41017.7|40997.7|5
1725526280000|2024-09-05 08:51:20|41020.2|41000.2|41022.4|41002.4|41022.4|41002.4|41019.9|40999.9|1
1725526290000|2024-09-05 08:51:30|41024.7|41004.7|41024.9|41004.9|41024.9|41004.9|41022.7|41002.7|6
1725526300000|2024-09-05 08:51:40|41025.4|41005.4|41027.7|41007.7|41027.7|41007.7|41025.4|41005.4|1
1725526310000|2024-09-05 08:51:50|41029.9|41009.9|41037.2|41017.2|41037.2|41017.2|41029.9|41009.9|5
1725526320000|2024-09-05 08:52:00|41034.9|41014.9|41034.9|41014.9|41037.7|41017.7|41034.9|41014.9|1
1725526330000|2024-09-05 08:52:10|41035.2|41015.2|41039.9|41019.9|41039.9|41019.9|41035.2|41015.2|10
1725526340000|2024-09-05 08:52:20|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|10
1725526350000|2024-09-05 08:52:30|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|15
1725526360000|2024-09-05 08:52:40|41049.9|41029.9|41050.2|41030.2|41050.2|41030.2|41049.9|41029.9|1
1725526370000|2024-09-05 08:52:50|41050.5|41030.5|41055.2|41035.2|41055.2|41035.2|41050.5|41030.5|12
1725526380000|2024-09-05 08:53:00|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|9
1725526390000|2024-09-05 08:53:10|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|0
1725526400000|2024-09-05 08:53:20|41060.2|41040.2|41060.2|41040.2|41062.7|41042.7|41060.2|41040.2|23
1725526410000|2024-09-05 08:53:30|41058|41038|41060.2|41040.2|41060.2|41040.2|41057.7|41037.7|3
1725526420000|2024-09-05 08:53:40|41058|41038|41058|41038|41058|41038|41058|41038|3
1725526430000|2024-09-05 08:53:50|41060.2|41040.2|41062.7|41042.7|41062.7|41042.7|41060.2|41040.2|1
1725526440000|2024-09-05 08:54:00|41060.5|41040.5|41062.7|41042.7|41062.7|41042.7|41060.2|41040.2|3
1725526460000|2024-09-05 08:54:20|41060.2|41040.2|41060.2|41040.2|41062.4|41042.4|41058|41038|5
1725526470000|2024-09-05 08:54:30|41057.7|41037.7|41057.7|41037.7|41059.9|41039.9|41057.7|41037.7|3
1725526480000|2024-09-05 08:54:40|41059.9|41039.9|41060.2|41040.2|41060.2|41040.2|41057.7|41037.7|0
1725526490000|2024-09-05 08:54:50|41057.7|41037.7|41062.7|41042.7|41062.7|41042.7|41057.7|41037.7|2
1725526500000|2024-09-05 08:55:00|41060.5|41040.5|41055.2|41035.2|41060.5|41040.5|41055.2|41035.2|2
1725526510000|2024-09-05 08:55:10|41053|41033|41050.2|41030.2|41055.2|41035.2|41050.2|41030.2|9
1725526530000|2024-09-05 08:55:30|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|0
1725526540000|2024-09-05 08:55:40|41047.7|41027.7|41045.2|41025.2|41047.7|41027.7|41045.2|41025.2|1
1725526550000|2024-09-05 08:55:50|41042.7|41022.7|41032.7|41012.7|41042.7|41022.7|41032.7|41012.7|10
1725526560000|2024-09-05 08:56:00|||||||||2
1725526570000|2024-09-05 08:56:10|41030.2|41010.2|41032.7|41012.7|41032.7|41012.7|41030.2|41010.2|0
1725526580000|2024-09-05 08:56:20|41030.2|41010.2|41032.7|41012.7|41032.7|41012.7|41030.2|41010.2|0
1725526590000|2024-09-05 08:56:30|41033|41013|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|1
1725526600000|2024-09-05 08:56:40|41032.7|41012.7|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|1
1725526610000|2024-09-05 08:56:50|||||||||1
1725526620000|2024-09-05 08:57:00|||||||||1
1725526640000|2024-09-05 08:57:20|41037.5|41017.5|41040|41020|41040|41020|41037.5|41017.5|2
1725526650000|2024-09-05 08:57:30|41042.2|41022.2|41042.5|41022.5|41042.5|41022.5|41042.2|41022.2|2
1725526660000|2024-09-05 08:57:40|41040.2|41020.2|41042.7|41022.7|41042.7|41022.7|41040.2|41020.2|0
1725526670000|2024-09-05 08:57:50|41040.2|41020.2|41045.2|41025.2|41045.2|41025.2|41040.2|41020.2|0
1725526680000|2024-09-05 08:58:00|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|2
1725526690000|2024-09-05 08:58:10|41050.2|41030.2|41047.7|41027.7|41052.7|41032.7|41047.7|41027.7|1
1725526700000|2024-09-05 08:58:20|41050|41030|41047.5|41027.5|41050.2|41030.2|41047.5|41027.5|4
1725526710000|2024-09-05 08:58:30|41045.2|41025.2|41037.5|41017.5|41045.2|41025.2|41037.5|41017.5|6
1725526720000|2024-09-05 08:58:40|41035|41015|41034.7|41014.7|41035|41015|41034.7|41014.7|0
1725526730000|2024-09-05 08:58:50|41035|41015|41030|41010|41035|41015|41030|41010|16
1725526740000|2024-09-05 08:59:00|41027.7|41007.7|41025.2|41005.2|41030|41010|41025.2|41005.2|2
1725526750000|2024-09-05 08:59:10|41027.5|41007.5|41027.2|41007.2|41027.5|41007.5|41027.2|41007.2|0
1725526770000|2024-09-05 08:59:30|41025|41005|41027.5|41007.5|41027.5|41007.5|41025|41005|0
1725526790000|2024-09-05 08:59:50|41036.7|41016.7|41037.2|41017.2|41039.7|41019.7|41036.7|41016.7|2
1725526800000|2024-09-05 09:00:00|41032.7|41012.7|41032.2|41012.2|41032.7|41012.7|41032.2|41012.2|1
1725526810000|2024-09-05 09:00:10|41029.7|41009.7|41029.7|41009.7|41029.7|41009.7|41029.7|41009.7|3
1725526820000|2024-09-05 09:00:20|41027.5|41007.5|41027.2|41007.2|41027.5|41007.5|41027.2|41007.2|1
1725526830000|2024-09-05 09:00:30|41025|41005|41029.7|41009.7|41029.7|41009.7|41025|41005|0
1725526840000|2024-09-05 09:00:40|41032.2|41012.2|41037.2|41017.2|41037.2|41017.2|41032.2|41012.2|4
1725526850000|2024-09-05 09:00:50|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|0
1725526860000|2024-09-05 09:01:00|41037.2|41017.2|41032.2|41012.2|41037.2|41017.2|41032.2|41012.2|5
1725526870000|2024-09-05 09:01:10|41029.7|41009.7|41027.2|41007.2|41034.5|41014.5|41027.2|41007.2|7
1725526880000|2024-09-05 09:01:20|41024.7|41004.7|41020.2|41000.2|41024.7|41004.7|41020.2|41000.2|3
1725526890000|2024-09-05 09:01:30|41020|41000|41012.5|40992.5|41022.5|41002.5|41012.5|40992.5|2
1725526900000|2024-09-05 09:01:40|41012.2|40992.2|41009.7|40989.7|41012.2|40992.2|41009.7|40989.7|19
1725526910000|2024-09-05 09:01:50|41010|40990|41019.7|40999.7|41019.7|40999.7|41010|40990|4
1725526920000|2024-09-05 09:02:00|41020|41000|41022.5|41002.5|41022.5|41002.5|41020|41000|2
1725526930000|2024-09-05 09:02:10|41020.2|41000.2|41025|41005|41025|41005|41020|41000|2
1725526940000|2024-09-05 09:02:20|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|11
1725526950000|2024-09-05 09:02:30|41020.2|41000.2|41012.2|40992.2|41020.2|41000.2|41012.2|40992.2|12
1725526960000|2024-09-05 09:02:40|41012.5|40992.5|41015|40995|41015|40995|41012.5|40992.5|9
1725526970000|2024-09-05 09:02:50|41012.7|40992.7|41017.5|40997.5|41017.5|40997.5|41012.7|40992.7|5
1725526980000|2024-09-05 09:03:00|41019.7|40999.7|41017.5|40997.5|41019.7|40999.7|41017.5|40997.5|21
1725526990000|2024-09-05 09:03:10|41020|41000|41017.5|40997.5|41020|41000|41017.5|40997.5|2
1725527000000|2024-09-05 09:03:20|41019.7|40999.7|41022.2|41002.2|41022.2|41002.2|41019.7|40999.7|4
1725527010000|2024-09-05 09:03:30|41022.5|41002.5|41018|40998|41023|41003|41015.5|40995.5|17
1725527020000|2024-09-05 09:03:40|41015.7|40995.7|41018|40998|41018|40998|41015.7|40995.7|1
1725527030000|2024-09-05 09:03:50|41015.5|40995.5|41019.7|40999.7|41019.7|40999.7|41015.2|40995.2|5
1725527040000|2024-09-05 09:04:00|41020|41000|41022.7|41002.7|41022.7|41002.7|41020|41000|3
1725527050000|2024-09-05 09:04:10|||||||||2
1725527060000|2024-09-05 09:04:20|||||||||4
1725527070000|2024-09-05 09:04:30|41025|41005|41025|41005|41025|41005|41025|41005|1
1725527080000|2024-09-05 09:04:40|41020.5|41000.5|41020|41000|41020.5|41000.5|41020|41000|2
1725527090000|2024-09-05 09:04:50|41017.7|40997.7|41020|41000|41020|41000|41017.7|40997.7|0
1725527100000|2024-09-05 09:05:00|41017.7|40997.7|41020.2|41000.2|41020.2|41000.2|41015.2|40995.2|27
1725527110000|2024-09-05 09:05:10|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|0
1725527120000|2024-09-05 09:05:20|||||||||6
1725527130000|2024-09-05 09:05:30|41020|41000|41030|41010|41030|41010|41020|41000|18
1725527140000|2024-09-05 09:05:40|41032.2|41012.2|41030|41010|41032.2|41012.2|41029.7|41009.7|15
1725527150000|2024-09-05 09:05:50|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|5
1725527160000|2024-09-05 09:06:00|41030|41010|41027.2|41007.2|41030|41010|41027.2|41007.2|1
1725527170000|2024-09-05 09:06:10|41025|41005|41022.7|41002.7|41025|41005|41022.7|41002.7|0
1725527180000|2024-09-05 09:06:20|41025|41005|41022.7|41002.7|41025|41005|41022.7|41002.7|1
1725527190000|2024-09-05 09:06:30|41025|41005|41025|41005|41025|41005|41022.7|41002.7|1
1725527210000|2024-09-05 09:06:50|41020|41000|41017.5|40997.5|41020|41000|41017.5|40997.5|4
1725527220000|2024-09-05 09:07:00|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|41015.2|40995.2|5
1725527230000|2024-09-05 09:07:10|41013|40993|41010|40990|41013|40993|41010|40990|3
1725527240000|2024-09-05 09:07:20|41007.7|40987.7|41010|40990|41010|40990|41007.5|40987.5|4
1725527260000|2024-09-05 09:07:40|41007.7|40987.7|41007.7|40987.7|41007.7|40987.7|41005.5|40985.5|0
1725527270000|2024-09-05 09:07:50|41010|40990|41010|40990|41010|40990|41010|40990|0
1725527280000|2024-09-05 09:08:00|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|0
1725527290000|2024-09-05 09:08:10|41010|40990|41010.2|40990.2|41010.2|40990.2|41010|40990|5
1725527300000|2024-09-05 09:08:20|||||||||1
1725527310000|2024-09-05 09:08:30|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|1
1725527320000|2024-09-05 09:08:40|||||||||3
1725527330000|2024-09-05 09:08:50|41012.7|40992.7|41017.5|40997.5|41017.5|40997.5|41012.7|40992.7|4
1725527340000|2024-09-05 09:09:00|41015.2|40995.2|41017.5|40997.5|41017.5|40997.5|41015|40995|5
1725527350000|2024-09-05 09:09:10|41017.7|40997.7|41020|41000|41020|41000|41017.7|40997.7|7
1725527360000|2024-09-05 09:09:20|41020.5|41000.5|41025|41005|41025|41005|41020.5|41000.5|3
1725527370000|2024-09-05 09:09:30|41027.7|41007.7|41037.7|41017.7|41044.5|41024.5|41027.7|41007.7|13
1725527380000|2024-09-05 09:09:40|41037.5|41017.5|41030|41010|41037.5|41017.5|41030|41010|30
1725527390000|2024-09-05 09:09:50|41027.7|41007.7|41018.3|40998.3|41027.7|41007.7|41018.3|40998.3|19
1725527400000|2024-09-05 09:10:00|41018|40998|41015.3|40995.3|41018|40998|41015.3|40995.3|0
1725527410000|2024-09-05 09:10:10|41015.5|40995.5|41020|41000|41022.5|41002.5|41015.5|40995.5|7
1725527420000|2024-09-05 09:10:20|41022.8|41002.8|41020|41000|41022.8|41002.8|41020|41000|5
1725527430000|2024-09-05 09:10:30|41017.5|40997.5|41015|40995|41017.5|40997.5|41015|40995|16
1725527450000|2024-09-05 09:10:50|41012.8|40992.8|41010|40990|41012.8|40992.8|41010|40990|3
1725527460000|2024-09-05 09:11:00|41007.8|40987.8|41007.5|40987.5|41007.8|40987.8|41007.5|40987.5|1
1725527470000|2024-09-05 09:11:10|41005|40985|41007.8|40987.8|41007.8|40987.8|41005|40985|1
1725527480000|2024-09-05 09:11:20|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41005|40985|7
1725527500000|2024-09-05 09:11:40|41010|40990|41012.5|40992.5|41014.7|40994.7|41010|40990|3
1725527510000|2024-09-05 09:11:50|41010|40990|41007.5|40987.5|41010|40990|41007.5|40987.5|1
1725527520000|2024-09-05 09:12:00|41002.8|40982.8|40997.5|40977.5|41002.8|40982.8|40997.5|40977.5|1
1725527530000|2024-09-05 09:12:10|40997.8|40977.8|41007.2|40987.2|41007.2|40987.2|40997.8|40977.8|8
1725527540000|2024-09-05 09:12:20|41004.7|40984.7|41004.7|40984.7|41004.7|40984.7|41004.7|40984.7|3
1725527550000|2024-09-05 09:12:30|41007.2|40987.2|41007.5|40987.5|41007.5|40987.5|41007.2|40987.2|1
1725527560000|2024-09-05 09:12:40|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|0
1725527570000|2024-09-05 09:12:50|||||||||3
1725527580000|2024-09-05 09:13:00|41005.5|40985.5|41005|40985|41005.5|40985.5|41005|40985|1
1725527590000|2024-09-05 09:13:10|41002.5|40982.5|41000|40980|41002.5|40982.5|41000|40980|1
1725527600000|2024-09-05 09:13:20|40997.5|40977.5|40997.8|40977.8|40997.8|40977.8|40997.5|40977.5|2
1725527610000|2024-09-05 09:13:30|40995.5|40975.5|41002.5|40982.5|41002.8|40982.8|40995.5|40975.5|14
1725527620000|2024-09-05 09:13:40|41005|40985|41005|40985|41005|40985|41005|40985|1
1725527630000|2024-09-05 09:13:50|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|1
1725527640000|2024-09-05 09:14:00|41005|40985|41000.3|40980.3|41005|40985|41000.3|40980.3|12
1725527650000|2024-09-05 09:14:10|41000.5|40980.5|41005.3|40985.3|41005.3|40985.3|40998|40978|7
1725527660000|2024-09-05 09:14:20|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|0
1725527670000|2024-09-05 09:14:30|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|2
1725527680000|2024-09-05 09:14:40|41012.5|40992.5|41010.3|40990.3|41012.5|40992.5|41010.3|40990.3|1
1725527690000|2024-09-05 09:14:50|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|41007.8|40987.8|13
1725527700000|2024-09-05 09:15:00|41005.5|40985.5|41007.8|40987.8|41007.8|40987.8|41005.5|40985.5|0
1725527710000|2024-09-05 09:15:10|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|0
1725527720000|2024-09-05 09:15:20|41010.5|40990.5|41012.8|40992.8|41012.8|40992.8|41010.5|40990.5|0
1725527730000|2024-09-05 09:15:30|41015.3|40995.3|41017.8|40997.8|41017.8|40997.8|41015.3|40995.3|7
1725527740000|2024-09-05 09:15:40|41015.3|40995.3|41015.3|40995.3|41015.3|40995.3|41012.8|40992.8|1
1725527760000|2024-09-05 09:16:00|41013|40993|41008|40988|41013|40993|41008|40988|4
1725527770000|2024-09-05 09:16:10|41005.8|40985.8|41005|40985|41005.8|40985.8|41005|40985|0
1725527780000|2024-09-05 09:16:20|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|1
1725527790000|2024-09-05 09:16:30|41000.5|40980.5|40998|40978|41002.8|40982.8|40998|40978|1
1725527800000|2024-09-05 09:16:40|41000.3|40980.3|40997.8|40977.8|41000.3|40980.3|40997.8|40977.8|4
1725527810000|2024-09-05 09:16:50|41000|40980|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|0
1725527820000|2024-09-05 09:17:00|41000|40980|41000|40980|41000.3|40980.3|41000|40980|2
1725527830000|2024-09-05 09:17:10|40997.8|40977.8|41000|40980|41000|40980|40997.8|40977.8|1
1725527840000|2024-09-05 09:17:20|41002.8|40982.8|41002.5|40982.5|41002.8|40982.8|41002.5|40982.5|1
1725527850000|2024-09-05 09:17:30|41000.3|40980.3|41000|40980|41000.3|40980.3|41000|40980|5
1725527860000|2024-09-05 09:17:40|40997.8|40977.8|40992.5|40972.5|41000|40980|40992.5|40972.5|4
1725527870000|2024-09-05 09:17:50|40992.3|40972.3|40990|40970|40992.3|40972.3|40990|40970|0
1725527880000|2024-09-05 09:18:00|40987.5|40967.5|40982.8|40962.8|40987.5|40967.5|40980.3|40960.3|2
1725527890000|2024-09-05 09:18:10|40985|40965|40985.3|40965.3|40985.3|40965.3|40985|40965|1
1725527900000|2024-09-05 09:18:20|40985|40965|40985|40965|40985.3|40965.3|40985|40965|4
1725527910000|2024-09-05 09:18:30|40985.3|40965.3|40985.3|40965.3|40987.5|40967.5|40985.3|40965.3|9
1725527920000|2024-09-05 09:18:40|40985|40965|40990|40970|40990|40970|40985|40965|3
1725527930000|2024-09-05 09:18:50|40989.8|40969.8|40987.8|40967.8|40989.8|40969.8|40987.5|40967.5|2
1725527940000|2024-09-05 09:19:00|||||||||1
1725527950000|2024-09-05 09:19:10|40990|40970|40987.8|40967.8|40990|40970|40987.8|40967.8|0
1725527960000|2024-09-05 09:19:20|40990.3|40970.3|40987.8|40967.8|40990.3|40970.3|40987.8|40967.8|0
1725527970000|2024-09-05 09:19:30|40990|40970|40990.3|40970.3|40990.3|40970.3|40990|40970|0
1725527980000|2024-09-05 09:19:40|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|1
1725528000000|2024-09-05 09:20:00|40990.5|40970.5|40987.8|40967.8|40990.5|40970.5|40987.8|40967.8|1
1725528010000|2024-09-05 09:20:10|||||||||1
1725528020000|2024-09-05 09:20:20|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|1
1725528030000|2024-09-05 09:20:30|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|3
1725528040000|2024-09-05 09:20:40|40995.3|40975.3|40992.8|40972.8|40995.3|40975.3|40992.8|40972.8|2
1725528050000|2024-09-05 09:20:50|40990.3|40970.3|40995.3|40975.3|40995.3|40975.3|40990.3|40970.3|1
1725528060000|2024-09-05 09:21:00|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|2
1725528070000|2024-09-05 09:21:10|40990.5|40970.5|40990.3|40970.3|40990.5|40970.5|40990.3|40970.3|8
1725528080000|2024-09-05 09:21:20|||||||||1
1725528090000|2024-09-05 09:21:30|40992.8|40972.8|40988|40968|40992.8|40972.8|40988|40968|5
1725528100000|2024-09-05 09:21:40|40987.8|40967.8|40983|40963|40987.8|40967.8|40983|40963|5
1725528110000|2024-09-05 09:21:50|40985.3|40965.3|40983|40963|40985.5|40965.5|40983|40963|4
1725528120000|2024-09-05 09:22:00|40980.5|40960.5|40985.3|40965.3|40985.3|40965.3|40980.5|40960.5|0
1725528130000|2024-09-05 09:22:10|40987.5|40967.5|40987.8|40967.8|40987.8|40967.8|40987.5|40967.5|0
1725528140000|2024-09-05 09:22:20|40982.8|40962.8|40987.8|40967.8|40987.8|40967.8|40982.8|40962.8|6
1725528150000|2024-09-05 09:22:30|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|40987.8|40967.8|1
1725528160000|2024-09-05 09:22:40|40988|40968|40990.3|40970.3|40990.3|40970.3|40987.8|40967.8|1
1725528180000|2024-09-05 09:23:00|40992.5|40972.5|40997.8|40977.8|40997.8|40977.8|40992.5|40972.5|5
1725528200000|2024-09-05 09:23:20|40997.5|40977.5|40995|40975|40997.5|40977.5|40995|40975|0
1725528210000|2024-09-05 09:23:30|||||||||1
1725528250000|2024-09-05 09:24:10|40992.5|40972.5|40990|40970|40992.5|40972.5|40990|40970|0
1725528260000|2024-09-05 09:24:20|40987.5|40967.5|40987.3|40967.3|40987.8|40967.8|40985.3|40965.3|1
1725528270000|2024-09-05 09:24:30|40985|40965|40982.8|40962.8|40985|40965|40982.8|40962.8|16
1725528280000|2024-09-05 09:24:40|40982.5|40962.5|40982.8|40962.8|40982.8|40962.8|40982.5|40962.5|3
1725528290000|2024-09-05 09:24:50|40983.1|40963.1|40985.3|40965.3|40985.3|40965.3|40983.1|40963.1|1
1725528300000|2024-09-05 09:25:00|40985|40965|40987.3|40967.3|40989.8|40969.8|40985|40965|4
1725528310000|2024-09-05 09:25:10|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|40989.8|40969.8|0
1725528320000|2024-09-05 09:25:20|40990|40970|40987.5|40967.5|40990|40970|40987.5|40967.5|5
1725528330000|2024-09-05 09:25:30|40989.8|40969.8|40992.5|40972.5|40992.5|40972.5|40989.8|40969.8|0
1725528340000|2024-09-05 09:25:40|40992.8|40972.8|40995|40975|40995|40975|40992.8|40972.8|11
1725528350000|2024-09-05 09:25:50|||||||||3
1725528360000|2024-09-05 09:26:00|40997.3|40977.3|40997.5|40977.5|40997.5|40977.5|40997.3|40977.3|0
1725528370000|2024-09-05 09:26:10|41000|40980|40997.5|40977.5|41000|40980|40997.5|40977.5|4
1725528380000|2024-09-05 09:26:20|41000|40980|41000|40980|41000|40980|41000|40980|0
1725528390000|2024-09-05 09:26:30|41002.5|40982.5|41002.5|40982.5|41002.5|40982.5|41000|40980|5
1725528400000|2024-09-05 09:26:40|41002.3|40982.3|40997.8|40977.8|41002.5|40982.5|40997.8|40977.8|0
1725528410000|2024-09-05 09:26:50|41000|40980|40997.8|40977.8|41000|40980|40997.8|40977.8|0
1725528420000|2024-09-05 09:27:00|41000|40980|40997.8|40977.8|41000|40980|40997.8|40977.8|3
1725528430000|2024-09-05 09:27:10|40997.3|40977.3|40995|40975|40997.3|40977.3|40995|40975|0
1725528440000|2024-09-05 09:27:20|40992.8|40972.8|40995|40975|40995|40975|40992.8|40972.8|2
1725528450000|2024-09-05 09:27:30|40997.3|40977.3|40997.8|40977.8|40997.8|40977.8|40997.3|40977.3|0
1725528460000|2024-09-05 09:27:40|40995.3|40975.3|40992.8|40972.8|40995.3|40975.3|40992.8|40972.8|2
1725528470000|2024-09-05 09:27:50|40990.6|40970.6|40990.3|40970.3|40992.8|40972.8|40990.3|40970.3|2
1725528480000|2024-09-05 09:28:00|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|40992.8|40972.8|0
1725528490000|2024-09-05 09:28:10|40990.3|40970.3|40992.3|40972.3|40992.8|40972.8|40990.1|40970.1|8
1725528520000|2024-09-05 09:28:40|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|2
1725528530000|2024-09-05 09:28:50|40992.3|40972.3|40992.6|40972.6|40992.6|40972.6|40992.3|40972.3|0
1725528540000|2024-09-05 09:29:00|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|0
1725528560000|2024-09-05 09:29:20|40987.8|40967.8|40987.8|40967.8|40990.1|40970.1|40987.6|40967.6|3
1725528570000|2024-09-05 09:29:30|40990.1|40970.1|40992.6|40972.6|40992.6|40972.6|40990.1|40970.1|0
1725528580000|2024-09-05 09:29:40|40994.8|40974.8|40995.1|40975.1|40995.1|40975.1|40994.8|40974.8|2
1725528600000|2024-09-05 09:30:00|40999.5|40979.5|41000.1|40980.1|41002.3|40982.3|40999.5|40979.5|2
1725528610000|2024-09-05 09:30:10|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|1
1725528620000|2024-09-05 09:30:20|40997.6|40977.6|40997.8|40977.8|41000.1|40980.1|40997.6|40977.6|0
1725528630000|2024-09-05 09:30:30|41000.1|40980.1|41002.6|40982.6|41002.6|40982.6|41000.1|40980.1|4
1725528640000|2024-09-05 09:30:40|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|0
1725528650000|2024-09-05 09:30:50|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|1
1725528660000|2024-09-05 09:31:00|41002.6|40982.6|41002.8|40982.8|41005.1|40985.1|41002.6|40982.6|3
1725528670000|2024-09-05 09:31:10|41000.6|40980.6|41000.3|40980.3|41000.6|40980.6|41000.1|40980.1|0
1725528680000|2024-09-05 09:31:20|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|0
1725528690000|2024-09-05 09:31:30|41000.3|40980.3|41002.8|40982.8|41002.8|40982.8|41000.3|40980.3|1
1725528710000|2024-09-05 09:31:50|41002.6|40982.6|40997.8|40977.8|41002.6|40982.6|40997.8|40977.8|1
1725528720000|2024-09-05 09:32:00|41002.8|40982.8|40997.8|40977.8|41002.8|40982.8|40997.8|40977.8|0
1725528730000|2024-09-05 09:32:10|41000.1|40980.1|41000.3|40980.3|41002.6|40982.6|40997.8|40977.8|2
1725528740000|2024-09-05 09:32:20|40998.1|40978.1|41002.6|40982.6|41002.6|40982.6|40997.8|40977.8|1
1725528750000|2024-09-05 09:32:30|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|4
1725528760000|2024-09-05 09:32:40|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|41000.3|40980.3|0
1725528770000|2024-09-05 09:32:50|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|1
1725528800000|2024-09-05 09:33:20|41005.1|40985.1|41002.8|40982.8|41005.1|40985.1|41002.8|40982.8|0
1725528810000|2024-09-05 09:33:30|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|2
1725528820000|2024-09-05 09:33:40|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|0
1725528830000|2024-09-05 09:33:50|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|40997.8|40977.8|0
1725528840000|2024-09-05 09:34:00|40995.3|40975.3|40995.1|40975.1|40995.3|40975.3|40995.1|40975.1|8
1725528860000|2024-09-05 09:34:20|40997.3|40977.3|41000.1|40980.1|41000.1|40980.1|40997.3|40977.3|5
1725528870000|2024-09-05 09:34:30|41002.8|40982.8|41000.3|40980.3|41005.1|40985.1|41000.3|40980.3|5
1725528880000|2024-09-05 09:34:40|41002.8|40982.8|40995.3|40975.3|41002.8|40982.8|40995.3|40975.3|5
1725528890000|2024-09-05 09:34:50|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|0
1725528920000|2024-09-05 09:35:20|40992.8|40972.8|40990.1|40970.1|40992.8|40972.8|40990.1|40970.1|4
1725528930000|2024-09-05 09:35:30|40987.8|40967.8|40990.1|40970.1|40992.3|40972.3|40987.8|40967.8|0
1725528940000|2024-09-05 09:35:40|40992.3|40972.3|40990.1|40970.1|40992.3|40972.3|40990.1|40970.1|0
1725528950000|2024-09-05 09:35:50|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|2
1725528970000|2024-09-05 09:36:10|40985.1|40965.1|40982.8|40962.8|40985.1|40965.1|40982.8|40962.8|5
1725528990000|2024-09-05 09:36:30|40985.1|40965.1|40987.6|40967.6|40987.6|40967.6|40985.1|40965.1|5
1725529000000|2024-09-05 09:36:40|40989.8|40969.8|40990.1|40970.1|40992.6|40972.6|40989.8|40969.8|3
1725529010000|2024-09-05 09:36:50|40990.3|40970.3|40987.6|40967.6|40992.6|40972.6|40987.6|40967.6|13
1725529020000|2024-09-05 09:37:00|40987.8|40967.8|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|2
1725529030000|2024-09-05 09:37:10|40983.1|40963.1|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|6
1725529040000|2024-09-05 09:37:20|40982.6|40962.6|40982.6|40962.6|40982.6|40962.6|40982.6|40962.6|2
1725529050000|2024-09-05 09:37:30|40980.3|40960.3|40982.6|40962.6|40982.6|40962.6|40980.3|40960.3|0
1725529060000|2024-09-05 09:37:40|40980.3|40960.3|40982.6|40962.6|40982.6|40962.6|40980.3|40960.3|2
1725529070000|2024-09-05 09:37:50|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|40982.8|40962.8|0
1725529080000|2024-09-05 09:38:00|40985.1|40965.1|40985.3|40965.3|40985.3|40965.3|40985.1|40965.1|1
1725529090000|2024-09-05 09:38:10|40987.8|40967.8|40985.3|40965.3|40987.8|40967.8|40985.3|40965.3|1
1725529100000|2024-09-05 09:38:20|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|0
1725529110000|2024-09-05 09:38:30|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|1
1725529120000|2024-09-05 09:38:40|40985.6|40965.6|40987.8|40967.8|40987.8|40967.8|40985.6|40965.6|0
1725529130000|2024-09-05 09:38:50|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|1
1725529140000|2024-09-05 09:39:00|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|40987.8|40967.8|0
1725529150000|2024-09-05 09:39:10|40990.1|40970.1|40995.3|40975.3|40995.3|40975.3|40990.1|40970.1|6
1725529160000|2024-09-05 09:39:20|40997.8|40977.8|41002.3|40982.3|41002.3|40982.3|40997.8|40977.8|0
1725529170000|2024-09-05 09:39:30|41004.6|40984.6|41005.1|40985.1|41005.1|40985.1|41004.6|40984.6|1
1725529180000|2024-09-05 09:39:40|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|0
1725529190000|2024-09-05 09:39:50|41005.1|40985.1|41007.6|40987.6|41007.6|40987.6|41005.1|40985.1|0
1725529200000|2024-09-05 09:40:00|41005.3|40985.3|41005.1|40985.1|41007.3|40987.3|41005.1|40985.1|3
1725529210000|2024-09-05 09:40:10|41007.6|40987.6|40990.6|40970.6|41007.6|40987.6|40990.6|40970.6|6
1725529220000|2024-09-05 09:40:20|40990.3|40970.3|40987.8|40967.8|40990.3|40970.3|40987.8|40967.8|0
1725529230000|2024-09-05 09:40:30|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|40990.3|40970.3|0
1725529240000|2024-09-05 09:40:40|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|4
1725529260000|2024-09-05 09:41:00|40994.8|40974.8|40995.3|40975.3|40995.3|40975.3|40994.8|40974.8|2
1725529270000|2024-09-05 09:41:10|40997.8|40977.8|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|2
1725529280000|2024-09-05 09:41:20|41002.6|40982.6|40997.8|40977.8|41002.8|40982.8|40997.8|40977.8|2
1725529290000|2024-09-05 09:41:30|40995.6|40975.6|40997.8|40977.8|40997.8|40977.8|40995.6|40975.6|0
1725529300000|2024-09-05 09:41:40|40997.9|40977.9|40993.1|40973.1|40997.9|40977.9|40993.1|40973.1|0
1725529310000|2024-09-05 09:41:50|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|0
1725529330000|2024-09-05 09:42:10|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|40990.4|40970.4|1
1725529340000|2024-09-05 09:42:20|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|0
1725529350000|2024-09-05 09:42:30|40990.4|40970.4|40995.1|40975.1|40995.1|40975.1|40990.4|40970.4|4
1725529360000|2024-09-05 09:42:40|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40995.1|40975.1|4
1725529370000|2024-09-05 09:42:50|40995.4|40975.4|40995.1|40975.1|40997.6|40977.6|40995.1|40975.1|0
1725529380000|2024-09-05 09:43:00|40994.8|40974.8|40995.1|40975.1|40995.1|40975.1|40994.8|40974.8|1
1725529390000|2024-09-05 09:43:10|40992.9|40972.9|40992.6|40972.6|40992.9|40972.9|40992.6|40972.6|0
1725529400000|2024-09-05 09:43:20|40994.8|40974.8|40995.1|40975.1|40995.1|40975.1|40994.8|40974.8|0
1725529410000|2024-09-05 09:43:30|40992.9|40972.9|40995.1|40975.1|40995.1|40975.1|40992.9|40972.9|0
1725529420000|2024-09-05 09:43:40|40992.9|40972.9|40992.9|40972.9|40992.9|40972.9|40990.4|40970.4|1
1725529430000|2024-09-05 09:43:50|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|1
1725529440000|2024-09-05 09:44:00|40988.1|40968.1|40990.6|40970.6|40990.6|40970.6|40988.1|40968.1|0
1725529450000|2024-09-05 09:44:10|40990.4|40970.4|40992.9|40972.9|40992.9|40972.9|40990.4|40970.4|2
1725529480000|2024-09-05 09:44:40|40995.1|40975.1|40992.9|40972.9|40995.1|40975.1|40992.9|40972.9|2
1725529520000|2024-09-05 09:45:20|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|2
1725529530000|2024-09-05 09:45:30|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|0
1725529560000|2024-09-05 09:46:00|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40987.9|40967.9|2
1725529570000|2024-09-05 09:46:10|40987.9|40967.9|40982.6|40962.6|40987.9|40967.9|40982.6|40962.6|6
1725529580000|2024-09-05 09:46:20|40985.1|40965.1|40978.1|40958.1|40985.1|40965.1|40978.1|40958.1|1
1725529590000|2024-09-05 09:46:30|40980.4|40960.4|40982.9|40962.9|40982.9|40962.9|40980.4|40960.4|0
1725529600000|2024-09-05 09:46:40|40980.1|40960.1|40982.6|40962.6|40982.6|40962.6|40980.1|40960.1|0
1725529610000|2024-09-05 09:46:50|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|40982.9|40962.9|0
1725529620000|2024-09-05 09:47:00|40985.1|40965.1|40982.9|40962.9|40985.1|40965.1|40982.9|40962.9|0
1725529630000|2024-09-05 09:47:10|40980.4|40960.4|40980.1|40960.1|40982.9|40962.9|40980.1|40960.1|2
1725529650000|2024-09-05 09:47:30|40977.9|40957.9|40980.1|40960.1|40980.1|40960.1|40977.9|40957.9|0
1725529660000|2024-09-05 09:47:40|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|2
1725529670000|2024-09-05 09:47:50|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|9
1725529680000|2024-09-05 09:48:00|40970.6|40950.6|40972.9|40952.9|40972.9|40952.9|40970.6|40950.6|5
1725529690000|2024-09-05 09:48:10|40975.1|40955.1|40975.1|40955.1|40975.1|40955.1|40975.1|40955.1|2
1725529700000|2024-09-05 09:48:20|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|0
1725529710000|2024-09-05 09:48:30|40979.9|40959.9|40982.4|40962.4|40982.4|40962.4|40979.9|40959.9|2
1725529720000|2024-09-05 09:48:40|40980.1|40960.1|40982.6|40962.6|40982.6|40962.6|40980.1|40960.1|1
1725529730000|2024-09-05 09:48:50|40980.4|40960.4|40982.6|40962.6|40982.6|40962.6|40980.4|40960.4|1
1725529740000|2024-09-05 09:49:00|40980.4|40960.4|40980.1|40960.1|40982.4|40962.4|40980.1|40960.1|0
1725529750000|2024-09-05 09:49:10|40982.4|40962.4|40990.1|40970.1|40990.1|40970.1|40982.4|40962.4|11
1725529760000|2024-09-05 09:49:20|40992.4|40972.4|40992.4|40972.4|40992.4|40972.4|40990.1|40970.1|1
1725529770000|2024-09-05 09:49:30|40994.6|40974.6|40992.4|40972.4|40994.6|40974.6|40992.4|40972.4|2
1725529780000|2024-09-05 09:49:40|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|0
1725529790000|2024-09-05 09:49:50|40997.1|40977.1|40992.9|40972.9|40997.4|40977.4|40992.9|40972.9|8
1725529800000|2024-09-05 09:50:00|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|2
1725529810000|2024-09-05 09:50:10|40990.4|40970.4|40992.6|40972.6|40992.6|40972.6|40990.4|40970.4|0
1725529820000|2024-09-05 09:50:20|40988.1|40968.1|40987.9|40967.9|40990.1|40970.1|40987.6|40967.6|3
1725529840000|2024-09-05 09:50:40|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|0
1725529850000|2024-09-05 09:50:50|40989.9|40969.9|40987.9|40967.9|40990.1|40970.1|40987.9|40967.9|0
1725529860000|2024-09-05 09:51:00|40987.6|40967.6|40990.1|40970.1|40990.1|40970.1|40987.6|40967.6|1
1725529880000|2024-09-05 09:51:20|||||||||3
1725529890000|2024-09-05 09:51:30|40992.4|40972.4|40990.1|40970.1|40995.1|40975.1|40990.1|40970.1|25
1725529900000|2024-09-05 09:51:40|40990.4|40970.4|40997.4|40977.4|40997.4|40977.4|40990.4|40970.4|20
1725529910000|2024-09-05 09:51:50|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|1
1725529920000|2024-09-05 09:52:00|40999.9|40979.9|41000.4|40980.4|41002.4|40982.4|40997.6|40977.6|13
1725529930000|2024-09-05 09:52:10|41000.1|40980.1|40995.1|40975.1|41002.6|40982.6|40995.1|40975.1|6
1725529940000|2024-09-05 09:52:20|40992.9|40972.9|40990.4|40970.4|40992.9|40972.9|40990.4|40970.4|0
1725529950000|2024-09-05 09:52:30|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|40990.1|40970.1|0
1725529970000|2024-09-05 09:52:50|40987.9|40967.9|40987.6|40967.6|40987.9|40967.9|40987.6|40967.6|1
1725529980000|2024-09-05 09:53:00|40985.1|40965.1|40982.9|40962.9|40985.1|40965.1|40982.9|40962.9|0
1725529990000|2024-09-05 09:53:10|40985.1|40965.1|40982.6|40962.6|40985.1|40965.1|40982.6|40962.6|1
1725530000000|2024-09-05 09:53:20|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|0
1725530010000|2024-09-05 09:53:30|40977.6|40957.6|40972.6|40952.6|40977.6|40957.6|40972.6|40952.6|3
1725530020000|2024-09-05 09:53:40|||||||||2
1725530030000|2024-09-05 09:53:50|40975.1|40955.1|40970.1|40950.1|40975.1|40955.1|40970.1|40950.1|1
1725530040000|2024-09-05 09:54:00|40972.6|40952.6|40977.6|40957.6|40977.6|40957.6|40972.6|40952.6|1
1725530050000|2024-09-05 09:54:10|||||||||3
1725530060000|2024-09-05 09:54:20|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|40980.1|40960.1|0
1725530070000|2024-09-05 09:54:30|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|40977.6|40957.6|2
1725530080000|2024-09-05 09:54:40|40975.4|40955.4|40975.1|40955.1|40975.4|40955.4|40975.1|40955.1|2
1725530100000|2024-09-05 09:55:00|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40970.4|40950.4|5
1725530110000|2024-09-05 09:55:10|40975.4|40955.4|40977.6|40957.6|40977.6|40957.6|40975.4|40955.4|1
1725530120000|2024-09-05 09:55:20|40979.9|40959.9|40982.6|40962.6|40982.6|40962.6|40979.9|40959.9|0
1725530130000|2024-09-05 09:55:30|40985.1|40965.1|40987.6|40967.6|40987.6|40967.6|40985.1|40965.1|0
1725530140000|2024-09-05 09:55:40|40987.9|40967.9|40990.1|40970.1|40990.4|40970.4|40987.9|40967.9|6
1725530150000|2024-09-05 09:55:50|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40990.4|40970.4|2
1725530160000|2024-09-05 09:56:00|40990.4|40970.4|40990.1|40970.1|40990.4|40970.4|40990.1|40970.1|3
1725530170000|2024-09-05 09:56:10|40992.4|40972.4|40992.4|40972.4|40992.4|40972.4|40992.4|40972.4|1
1725530180000|2024-09-05 09:56:20|40994.9|40974.9|40990.1|40970.1|40994.9|40974.9|40990.1|40970.1|5
1725530190000|2024-09-05 09:56:30|40989.9|40969.9|40989.9|40969.9|40989.9|40969.9|40989.9|40969.9|1
1725530200000|2024-09-05 09:56:40|40990.1|40970.1|40989.9|40969.9|40990.1|40970.1|40987.6|40967.6|0
1725530210000|2024-09-05 09:56:50|40987.9|40967.9|40992.4|40972.4|40992.4|40972.4|40987.6|40967.6|0
1725530220000|2024-09-05 09:57:00|40990.1|40970.1|40987.9|40967.9|40990.1|40970.1|40987.9|40967.9|0
1725530230000|2024-09-05 09:57:10|40987.6|40967.6|40992.6|40972.6|40992.6|40972.6|40987.6|40967.6|6
1725530240000|2024-09-05 09:57:20|40992.9|40972.9|40995.1|40975.1|40995.1|40975.1|40992.9|40972.9|0
1725530250000|2024-09-05 09:57:30|40992.9|40972.9|40992.6|40972.6|40992.9|40972.9|40992.6|40972.6|1
1725530260000|2024-09-05 09:57:40|40994.9|40974.9|40994.9|40974.9|40994.9|40974.9|40994.9|40974.9|0
1725530270000|2024-09-05 09:57:50|40995.1|40975.1|40987.6|40967.6|40995.1|40975.1|40987.6|40967.6|5
1725530280000|2024-09-05 09:58:00|40987.4|40967.4|40985.1|40965.1|40987.4|40967.4|40984.9|40964.9|9
1725530290000|2024-09-05 09:58:10|40985.4|40965.4|40985.1|40965.1|40987.6|40967.6|40985.1|40965.1|0
1725530320000|2024-09-05 09:58:40|||||||||4
1725530330000|2024-09-05 09:58:50|40982.9|40962.9|40982.6|40962.6|40982.9|40962.9|40982.6|40962.6|1
1725530350000|2024-09-05 09:59:10|40982.9|40962.9|40980.4|40960.4|40982.9|40962.9|40980.4|40960.4|3
1725530360000|2024-09-05 09:59:20|40980.1|40960.1|40982.6|40962.6|40982.6|40962.6|40979.9|40959.9|2
1725530370000|2024-09-05 09:59:30|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|40987.6|40967.6|0
1725530380000|2024-09-05 09:59:40|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|0
1725530390000|2024-09-05 09:59:50|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|1
1725530400000|2024-09-05 10:00:00|40987.9|40967.9|40987.7|40967.7|40987.9|40967.9|40987.7|40967.7|2
1725530410000|2024-09-05 10:00:10|40982.9|40962.9|40977.7|40957.7|40982.9|40962.9|40977.7|40957.7|5
1725530420000|2024-09-05 10:00:20|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|6
1725530430000|2024-09-05 10:00:30|40972.7|40952.7|40970.4|40950.4|40972.7|40952.7|40968.2|40948.2|4
1725530470000|2024-09-05 10:01:10|40972.9|40952.9|40975.2|40955.2|40975.2|40955.2|40972.9|40952.9|0
1725530480000|2024-09-05 10:01:20|40972.9|40952.9|40975.2|40955.2|40977.7|40957.7|40972.9|40952.9|3
1725530510000|2024-09-05 10:01:50|40977.7|40957.7|40977.7|40957.7|40977.7|40957.7|40977.7|40957.7|2
1725530520000|2024-09-05 10:02:00|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|3
1725530530000|2024-09-05 10:02:10|40975.2|40955.2|40977.9|40957.9|40980.2|40960.2|40975.2|40955.2|3
1725530540000|2024-09-05 10:02:20|40977.7|40957.7|40975.2|40955.2|40979.9|40959.9|40975.2|40955.2|1
1725530550000|2024-09-05 10:02:30|40975.4|40955.4|40980.2|40960.2|40980.2|40960.2|40975.4|40955.4|1
1725530560000|2024-09-05 10:02:40|40977.9|40957.9|40982.7|40962.7|40982.7|40962.7|40977.9|40957.9|1
1725530570000|2024-09-05 10:02:50|40985.2|40965.2|40982.7|40962.7|40985.2|40965.2|40982.7|40962.7|1
1725530580000|2024-09-05 10:03:00|40984.9|40964.9|40982.7|40962.7|40984.9|40964.9|40980.2|40960.2|2
1725530590000|2024-09-05 10:03:10|40980.2|40960.2|40977.7|40957.7|40980.2|40960.2|40977.7|40957.7|0
1725530600000|2024-09-05 10:03:20|40980.2|40960.2|40980.2|40960.2|40980.2|40960.2|40980.2|40960.2|0
1725530610000|2024-09-05 10:03:30|40977.9|40957.9|40980.2|40960.2|40980.2|40960.2|40977.7|40957.7|2
1725530620000|2024-09-05 10:03:40|40977.9|40957.9|40977.7|40957.7|40977.9|40957.9|40977.7|40957.7|0
1725530630000|2024-09-05 10:03:50|40979.9|40959.9|40980.2|40960.2|40980.2|40960.2|40979.9|40959.9|0
1725530640000|2024-09-05 10:04:00|40977.9|40957.9|40977.7|40957.7|40977.9|40957.9|40977.7|40957.7|0
1725530650000|2024-09-05 10:04:10|40975.7|40955.7|40979.9|40959.9|40980.2|40960.2|40975.4|40955.4|1
1725530660000|2024-09-05 10:04:20|40980.2|40960.2|40982.7|40962.7|40982.7|40962.7|40980.2|40960.2|0
1725530670000|2024-09-05 10:04:30|||||||||1
1725530680000|2024-09-05 10:04:40|40985.2|40965.2|40990.2|40970.2|40990.2|40970.2|40985.2|40965.2|1
1725530690000|2024-09-05 10:04:50|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|40990.4|40970.4|3
1725530700000|2024-09-05 10:05:00|40990.2|40970.2|40992.7|40972.7|40992.7|40972.7|40990.2|40970.2|5
1725530710000|2024-09-05 10:05:10|||||||||2
1725530720000|2024-09-05 10:05:20|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|0
1725530730000|2024-09-05 10:05:30|||||||||2
1725530740000|2024-09-05 10:05:40|40995.7|40975.7|40997.7|40977.7|41000.2|40980.2|40995.7|40975.7|5
1725530770000|2024-09-05 10:06:10|40997.9|40977.9|41000.2|40980.2|41000.2|40980.2|40997.7|40977.7|3
1725530800000|2024-09-05 10:06:40|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|5
1725530810000|2024-09-05 10:06:50|40995.4|40975.4|40995.2|40975.2|40995.4|40975.4|40995.2|40975.2|1
1725530820000|2024-09-05 10:07:00|||||||||1
1725530840000|2024-09-05 10:07:20|||||||||1
1725530850000|2024-09-05 10:07:30|40992.9|40972.9|40995.2|40975.2|40995.2|40975.2|40992.9|40972.9|2
1725530860000|2024-09-05 10:07:40|40992.7|40972.7|40987.7|40967.7|40992.7|40972.7|40987.7|40967.7|3
1725530870000|2024-09-05 10:07:50|||||||||1
1725530880000|2024-09-05 10:08:00|40989.9|40969.9|40985.2|40965.2|40989.9|40969.9|40985.2|40965.2|3
1725530890000|2024-09-05 10:08:10|40982.9|40962.9|40977.9|40957.9|40982.9|40962.9|40977.9|40957.9|0
1725530900000|2024-09-05 10:08:20|40980.2|40960.2|40980.2|40960.2|40980.2|40960.2|40980.2|40960.2|1
1725530930000|2024-09-05 10:08:50|40982.4|40962.4|40985.2|40965.2|40985.2|40965.2|40982.4|40962.4|0
1725530940000|2024-09-05 10:09:00|40982.7|40962.7|40980.2|40960.2|40982.7|40962.7|40980.2|40960.2|2
1725530950000|2024-09-05 10:09:10|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|2
1725530960000|2024-09-05 10:09:20|||||||||2
1725530970000|2024-09-05 10:09:30|40982.9|40962.9|40980.2|40960.2|40982.9|40962.9|40980.2|40960.2|5
1725530980000|2024-09-05 10:09:40|40977.7|40957.7|40977.7|40957.7|40979.9|40959.9|40977.7|40957.7|2
1725530990000|2024-09-05 10:09:50|40979.9|40959.9|40982.7|40962.7|40982.7|40962.7|40979.9|40959.9|2
1725531000000|2024-09-05 10:10:00|40985.2|40965.2|40990.2|40970.2|40990.2|40970.2|40985.2|40965.2|0
1725531010000|2024-09-05 10:10:10|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|2
1725531020000|2024-09-05 10:10:20|40990.2|40970.2|40987.7|40967.7|40990.2|40970.2|40987.7|40967.7|2
1725531030000|2024-09-05 10:10:30|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|2
1725531050000|2024-09-05 10:10:50|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40985.2|40965.2|1
1725531060000|2024-09-05 10:11:00|40987.4|40967.4|40987.7|40967.7|40987.7|40967.7|40987.4|40967.4|1
1725531070000|2024-09-05 10:11:10|40985.4|40965.4|40985.2|40965.2|40985.4|40965.4|40985.2|40965.2|0
1725531080000|2024-09-05 10:11:20|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|2
1725531090000|2024-09-05 10:11:30|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|0
1725531100000|2024-09-05 10:11:40|40982.7|40962.7|40987.7|40967.7|40987.7|40967.7|40982.7|40962.7|1
1725531110000|2024-09-05 10:11:50|40987.9|40967.9|40982.9|40962.9|40987.9|40967.9|40982.9|40962.9|7
1725531120000|2024-09-05 10:12:00|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|0
1725531130000|2024-09-05 10:12:10|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|1
1725531150000|2024-09-05 10:12:30|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|1
1725531160000|2024-09-05 10:12:40|40982.9|40962.9|40985.2|40965.2|40985.2|40965.2|40982.9|40962.9|0
1725531170000|2024-09-05 10:12:50|||||||||1
1725531180000|2024-09-05 10:13:00|40984.9|40964.9|40982.7|40962.7|40984.9|40964.9|40982.7|40962.7|1
1725531190000|2024-09-05 10:13:10|40980.4|40960.4|40980.2|40960.2|40980.4|40960.4|40980.2|40960.2|4
1725531210000|2024-09-05 10:13:30|40978|40958|40978|40958|40978|40958|40978|40958|1
1725531220000|2024-09-05 10:13:40|40980.2|40960.2|40982.7|40962.7|40982.7|40962.7|40980.2|40960.2|4
1725531250000|2024-09-05 10:14:10|40984.9|40964.9|40987.7|40967.7|40987.7|40967.7|40984.9|40964.9|1
1725531260000|2024-09-05 10:14:20|40989.9|40969.9|40990.2|40970.2|40990.2|40970.2|40989.9|40969.9|0
1725531270000|2024-09-05 10:14:30|40987.7|40967.7|40990.2|40970.2|40990.2|40970.2|40987.7|40967.7|2
1725531290000|2024-09-05 10:14:50|40994.7|40974.7|40994.7|40974.7|40994.7|40974.7|40994.7|40974.7|5
1725531300000|2024-09-05 10:15:00|40995.2|40975.2|40997.4|40977.4|40997.4|40977.4|40995.2|40975.2|0
1725531310000|2024-09-05 10:15:10|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|2
1725531330000|2024-09-05 10:15:30|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|40995.2|40975.2|3
1725531340000|2024-09-05 10:15:40|40992.7|40972.7|40987.7|40967.7|40992.7|40972.7|40987.7|40967.7|1
1725531360000|2024-09-05 10:16:00|40985.2|40965.2|40982.7|40962.7|40985.2|40965.2|40982.7|40962.7|2
1725531370000|2024-09-05 10:16:10|40980.5|40960.5|40980.2|40960.2|40980.5|40960.5|40980.2|40960.2|0
1725531380000|2024-09-05 10:16:20|40980.5|40960.5|40978|40958|40980.5|40960.5|40978|40958|0
1725531390000|2024-09-05 10:16:30|||||||||2
1725531400000|2024-09-05 10:16:40|40975.7|40955.7|40970.7|40950.7|40975.7|40955.7|40970.7|40950.7|3
1725531410000|2024-09-05 10:16:50|40970.2|40950.2|40965.2|40945.2|40970.2|40950.2|40965.2|40945.2|0
1725531430000|2024-09-05 10:17:10|40964.9|40944.9|40962.7|40942.7|40964.9|40944.9|40962.7|40942.7|6
1725531440000|2024-09-05 10:17:20|40960.2|40940.2|40960.5|40940.5|40960.5|40940.5|40960.2|40940.2|3
1725531450000|2024-09-05 10:17:30|40962.7|40942.7|40963|40943|40963|40943|40962.7|40942.7|1
1725531460000|2024-09-05 10:17:40|40963.2|40943.2|40965.5|40945.5|40965.5|40945.5|40963.2|40943.2|2
1725531480000|2024-09-05 10:18:00|40963.2|40943.2|40970.5|40950.5|40970.5|40950.5|40963.2|40943.2|6
1725531490000|2024-09-05 10:18:10|40968|40948|40967.7|40947.7|40972.7|40952.7|40967.7|40947.7|8
1725531500000|2024-09-05 10:18:20|40968|40948|40970.5|40950.5|40970.5|40950.5|40967.7|40947.7|0
1725531510000|2024-09-05 10:18:30|40972.7|40952.7|40970.5|40950.5|40972.7|40952.7|40970.5|40950.5|0
1725531520000|2024-09-05 10:18:40|40973|40953|40980.5|40960.5|40980.5|40960.5|40973|40953|2
1725531530000|2024-09-05 10:18:50|40978|40958|40982.7|40962.7|40982.7|40962.7|40978|40958|1
1725531560000|2024-09-05 10:19:20|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|1
1725531570000|2024-09-05 10:19:30|40982.7|40962.7|40983|40963|40985.2|40965.2|40982.7|40962.7|2
1725531580000|2024-09-05 10:19:40|40985.2|40965.2|40987.7|40967.7|40987.7|40967.7|40985.2|40965.2|0
1725531590000|2024-09-05 10:19:50|40985.5|40965.5|40987.7|40967.7|40988|40968|40985.5|40965.5|1
1725531600000|2024-09-05 10:20:00|40988|40968|40988|40968|40988|40968|40988|40968|0
1725531610000|2024-09-05 10:20:10|40990.2|40970.2|40990.5|40970.5|40990.5|40970.5|40990.2|40970.2|0
1725531620000|2024-09-05 10:20:20|40992.7|40972.7|40993|40973|40993|40973|40992.7|40972.7|2
1725531630000|2024-09-05 10:20:30|40995.2|40975.2|40995.5|40975.5|40995.5|40975.5|40995.2|40975.2|4
1725531640000|2024-09-05 10:20:40|40995.7|40975.7|40995.5|40975.5|40998|40978|40995.5|40975.5|2
1725531650000|2024-09-05 10:20:50|40998|40978|40998|40978|40998|40978|40998|40978|3
1725531660000|2024-09-05 10:21:00|40995.5|40975.5|40995.5|40975.5|40995.5|40975.5|40995.5|40975.5|2
1725531680000|2024-09-05 10:21:20|40998|40978|41000.5|40980.5|41000.5|40980.5|40998|40978|3
1725531690000|2024-09-05 10:21:30|||||||||7
1725531700000|2024-09-05 10:21:40|40998.2|40978.2|40995.5|40975.5|41000.5|40980.5|40995.5|40975.5|5
1725531720000|2024-09-05 10:22:00|40997.7|40977.7|41000|40980|41000|40980|40997.7|40977.7|9
1725531740000|2024-09-05 10:22:20|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|4
1725531750000|2024-09-05 10:22:30|40998.2|40978.2|40998.2|40978.2|40998.2|40978.2|40998.2|40978.2|1
1725531760000|2024-09-05 10:22:40|40998|40978|40998.2|40978.2|41000.5|40980.5|40995.7|40975.7|9
1725531770000|2024-09-05 10:22:50|40998|40978|41000.5|40980.5|41000.5|40980.5|40997.7|40977.7|5
1725531780000|2024-09-05 10:23:00|||||||||6
1725531790000|2024-09-05 10:23:10|41002.7|40982.7|41005.5|40985.5|41005.5|40985.5|41002.7|40982.7|3
1725531800000|2024-09-05 10:23:20|41008|40988|41010.5|40990.5|41010.5|40990.5|41008|40988|6
1725531810000|2024-09-05 10:23:30|41015.7|40995.7|41015.7|40995.7|41018|40998|41015.5|40995.5|5
1725531820000|2024-09-05 10:23:40|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|0
1725531830000|2024-09-05 10:23:50|||||||||8
1725531840000|2024-09-05 10:24:00|41018|40998|41020.2|41000.2|41020.2|41000.2|41018|40998|5
1725531850000|2024-09-05 10:24:10|41022.7|41002.7|41020.5|41000.5|41023|41003|41020.5|41000.5|5
1725531860000|2024-09-05 10:24:20|41022.7|41002.7|41020.5|41000.5|41022.7|41002.7|41020.5|41000.5|0
1725531880000|2024-09-05 10:24:40|41023|41003|41025.5|41005.5|41025.5|41005.5|41023|41003|6
1725531890000|2024-09-05 10:24:50|41027.7|41007.7|41030.5|41010.5|41030.5|41010.5|41025.5|41005.5|13
1725531900000|2024-09-05 10:25:00|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|2
1725531910000|2024-09-05 10:25:10|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|0
1725531920000|2024-09-05 10:25:20|41028|41008|41030.5|41010.5|41030.5|41010.5|41028|41008|4
1725531930000|2024-09-05 10:25:30|||||||||1
1725531940000|2024-09-05 10:25:40|||||||||1
1725531950000|2024-09-05 10:25:50|||||||||2
1725531960000|2024-09-05 10:26:00|41040|41020|41037.7|41017.7|41040|41020|41037.7|41017.7|5
1725531970000|2024-09-05 10:26:10|41038|41018|41042.7|41022.7|41042.7|41022.7|41038|41018|2
1725531980000|2024-09-05 10:26:20|41045|41025|41045|41025|41045|41025|41045|41025|1
1725531990000|2024-09-05 10:26:30|41045.5|41025.5|41053|41033|41053|41033|41045.5|41025.5|7
1725532000000|2024-09-05 10:26:40|||||||||1
1725532010000|2024-09-05 10:26:50|41050.7|41030.7|41055.5|41035.5|41055.5|41035.5|41050.7|41030.7|6
1725532020000|2024-09-05 10:27:00|41057.7|41037.7|41058|41038|41058|41038|41055.5|41035.5|1
1725532050000|2024-09-05 10:27:30|41058.3|41038.3|41058|41038|41058.3|41038.3|41058|41038|7
1725532060000|2024-09-05 10:27:40|41058.3|41038.3|41058.3|41038.3|41058.3|41038.3|41058.3|41038.3|0
1725532070000|2024-09-05 10:27:50|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|16
1725532080000|2024-09-05 10:28:00|41063.3|41043.3|41065.8|41045.8|41065.8|41045.8|41063.3|41043.3|7
1725532090000|2024-09-05 10:28:10|41063.3|41043.3|41063.3|41043.3|41063.3|41043.3|41063.3|41043.3|3
1725532100000|2024-09-05 10:28:20|41063|41043|41068|41048|41068|41048|41063|41043|2
1725532110000|2024-09-05 10:28:30|41067.7|41047.7|41068|41048|41068|41048|41065.5|41045.5|0
1725532120000|2024-09-05 10:28:40|41065.5|41045.5|41070.2|41050.2|41070.2|41050.2|41065.5|41045.5|11
1725532130000|2024-09-05 10:28:50|41068|41048|41070.5|41050.5|41070.5|41050.5|41067.7|41047.7|3
1725532140000|2024-09-05 10:29:00|41068.3|41048.3|41070.5|41050.5|41070.5|41050.5|41068.3|41048.3|1
1725532150000|2024-09-05 10:29:10|41068|41048|41070.5|41050.5|41070.5|41050.5|41068|41048|2
1725532160000|2024-09-05 10:29:20|41070.2|41050.2|41068.3|41048.3|41070.5|41050.5|41068|41048|4
1725532170000|2024-09-05 10:29:30|41068|41048|41065.5|41045.5|41068|41048|41065.5|41045.5|2
1725532180000|2024-09-05 10:29:40|||||||||4
1725532190000|2024-09-05 10:29:50|41067.7|41047.7|41065.5|41045.5|41068|41048|41065.5|41045.5|2
1725532200000|2024-09-05 10:30:00|41068|41048|41060.5|41040.5|41068|41048|41060.5|41040.5|4
1725532210000|2024-09-05 10:30:10|41062.7|41042.7|41060.5|41040.5|41063|41043|41060.5|41040.5|0
1725532220000|2024-09-05 10:30:20|41063|41043|41060.8|41040.8|41063|41043|41060.5|41040.5|0
1725532230000|2024-09-05 10:30:30|41060.5|41040.5|41048|41028|41060.5|41040.5|41048|41028|4
1725532240000|2024-09-05 10:30:40|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|2
1725532250000|2024-09-05 10:30:50|41053|41033|41050.5|41030.5|41053|41033|41050.5|41030.5|1
1725532270000|2024-09-05 10:31:10|41048.3|41028.3|41048.3|41028.3|41050.5|41030.5|41048.3|41028.3|7
1725532280000|2024-09-05 10:31:20|41050.5|41030.5|41045.5|41025.5|41050.5|41030.5|41045.5|41025.5|11
1725532300000|2024-09-05 10:31:40|41045.3|41025.3|41040.5|41020.5|41045.3|41025.3|41040.5|41020.5|1
1725532310000|2024-09-05 10:31:50|41042.8|41022.8|41043|41023|41043|41023|41040.5|41020.5|3
1725532320000|2024-09-05 10:32:00|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1725532330000|2024-09-05 10:32:10|||||||||2
1725532340000|2024-09-05 10:32:20|||||||||3
1725532350000|2024-09-05 10:32:30|41043|41023|41048|41028|41048|41028|41043|41023|0
1725532360000|2024-09-05 10:32:40|41045.8|41025.8|41047.8|41027.8|41048|41028|41045.5|41025.5|0
1725532370000|2024-09-05 10:32:50|41045.8|41025.8|41045.5|41025.5|41048|41028|41045.5|41025.5|0
1725532380000|2024-09-05 10:33:00|41047.8|41027.8|41045.5|41025.5|41047.8|41027.8|41043|41023|1
1725532410000|2024-09-05 10:33:30|41043|41023|41043|41023|41045.3|41025.3|41043|41023|2
1725532420000|2024-09-05 10:33:40|41040.8|41020.8|41040.5|41020.5|41040.8|41020.8|41040.5|41020.5|6
1725532440000|2024-09-05 10:34:00|41038.3|41018.3|41033.3|41013.3|41038.3|41018.3|41033.3|41013.3|5
1725532450000|2024-09-05 10:34:10|41033|41013|41033|41013|41033|41013|41033|41013|0
1725532460000|2024-09-05 10:34:20|41037.8|41017.8|41038|41018|41038|41018|41037.8|41017.8|4
1725532470000|2024-09-05 10:34:30|41040.5|41020.5|41033|41013|41040.5|41020.5|41033|41013|19
1725532480000|2024-09-05 10:34:40|41030.8|41010.8|41035.5|41015.5|41035.5|41015.5|41030.5|41010.5|1
1725532490000|2024-09-05 10:34:50|41033.3|41013.3|41030.5|41010.5|41033.3|41013.3|41030.5|41010.5|9
1725532500000|2024-09-05 10:35:00|41033|41013|41033|41013|41033|41013|41033|41013|3
1725532510000|2024-09-05 10:35:10|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|1
1725532520000|2024-09-05 10:35:20|41033.3|41013.3|41033|41013|41035.5|41015.5|41033|41013|1
1725532530000|2024-09-05 10:35:30|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|1
1725532540000|2024-09-05 10:35:40|41028.3|41008.3|41030.5|41010.5|41030.5|41010.5|41028|41008|0
1725532550000|2024-09-05 10:35:50|41030.3|41010.3|41028|41008|41030.5|41010.5|41028|41008|0
1725532560000|2024-09-05 10:36:00|41025.8|41005.8|41025.5|41005.5|41028|41008|41025.5|41005.5|2
1725532570000|2024-09-05 10:36:10|41027.8|41007.8|41028|41008|41028|41008|41027.8|41007.8|0
1725532580000|2024-09-05 10:36:20|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|41027.8|41007.8|1
1725532590000|2024-09-05 10:36:30|41028|41008|41025.5|41005.5|41028|41008|41025.5|41005.5|1
1725532600000|2024-09-05 10:36:40|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|0
1725532610000|2024-09-05 10:36:50|||||||||1
1725532620000|2024-09-05 10:37:00|41025.5|41005.5|41025.5|41005.5|41025.5|41005.5|41025.5|41005.5|0
1725532630000|2024-09-05 10:37:10|41023|41003|41015.5|40995.5|41023|41003|41015.5|40995.5|2
1725532640000|2024-09-05 10:37:20|41018|40998|41018|40998|41018|40998|41018|40998|3
1725532650000|2024-09-05 10:37:30|41015.8|40995.8|41018.3|40998.3|41018.3|40998.3|41015.5|40995.5|1
1725532670000|2024-09-05 10:37:50|41018|40998|41018|40998|41018|40998|41018|40998|5
1725532690000|2024-09-05 10:38:10|41020.5|41000.5|41025.5|41005.5|41025.5|41005.5|41020.5|41000.5|1
1725532720000|2024-09-05 10:38:40|41023|41003|41023|41003|41023|41003|41023|41003|1
1725532730000|2024-09-05 10:38:50|41025.5|41005.5|41025.5|41005.5|41025.5|41005.5|41023|41003|3
1725532740000|2024-09-05 10:39:00|41023.3|41003.3|41023|41003|41023.3|41003.3|41023|41003|1
1725532750000|2024-09-05 10:39:10|41020.5|41000.5|41025.5|41005.5|41025.5|41005.5|41020.5|41000.5|2
1725532760000|2024-09-05 10:39:20|41023|41003|41020.8|41000.8|41023|41003|41020.8|41000.8|1
1725532770000|2024-09-05 10:39:30|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|0
1725532780000|2024-09-05 10:39:40|41022.8|41002.8|41020.5|41000.5|41023|41003|41018.3|40998.3|2
1725532790000|2024-09-05 10:39:50|41022.8|41002.8|41023|41003|41023|41003|41020.5|41000.5|3
1725532800000|2024-09-05 10:40:00|41020.5|41000.5|41018|40998|41023|41003|41018|40998|4
1725532810000|2024-09-05 10:40:10|41013|40993|41010.5|40990.5|41013|40993|41010.5|40990.5|4
1725532820000|2024-09-05 10:40:20|41008|40988|41008|40988|41008|40988|41008|40988|2
1725532830000|2024-09-05 10:40:30|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|41010.5|40990.5|7
1725532850000|2024-09-05 10:40:50|41012.8|40992.8|41013|40993|41013|40993|41012.8|40992.8|0
1725532860000|2024-09-05 10:41:00|41012.8|40992.8|41010.5|40990.5|41012.8|40992.8|41010.5|40990.5|0
1725532870000|2024-09-05 10:41:10|||||||||1
1725532880000|2024-09-05 10:41:20|41008.3|40988.3|41005.5|40985.5|41010.5|40990.5|41005.5|40985.5|2
1725532890000|2024-09-05 10:41:30|41003|40983|41003|40983|41003|40983|41003|40983|2
1725532900000|2024-09-05 10:41:40|41005.5|40985.5|41008|40988|41008|40988|41003|40983|1
1725532920000|2024-09-05 10:42:00|41005.8|40985.8|41005.5|40985.5|41008|40988|41005.5|40985.5|6
1725532930000|2024-09-05 10:42:10|41003.3|40983.3|41003.3|40983.3|41003.3|40983.3|41003.3|40983.3|1
1725532940000|2024-09-05 10:42:20|41001.1|40981.1|41000.8|40980.8|41003.3|40983.3|41000.8|40980.8|0
1725532950000|2024-09-05 10:42:30|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|41000.5|40980.5|2
1725532960000|2024-09-05 10:42:40|||||||||2
1725532970000|2024-09-05 10:42:50|41002.8|40982.8|41008.3|40988.3|41008.3|40988.3|41002.8|40982.8|2
1725532980000|2024-09-05 10:43:00|41010.5|40990.5|41015.3|40995.3|41015.5|40995.5|41010.5|40990.5|2
1725532990000|2024-09-05 10:43:10|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|0
1725533000000|2024-09-05 10:43:20|41017.8|40997.8|41017.3|40997.3|41017.8|40997.8|41015|40995|5
1725533010000|2024-09-05 10:43:30|41017.5|40997.5|41020|41000|41020|41000|41017.5|40997.5|0
1725533020000|2024-09-05 10:43:40|41022.3|41002.3|41022.3|41002.3|41022.3|41002.3|41022.3|41002.3|4
1725533040000|2024-09-05 10:44:00|41020|41000|41022.5|41002.5|41022.5|41002.5|41020|41000|0
1725533050000|2024-09-05 10:44:10|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|41017.8|40997.8|3
1725533070000|2024-09-05 10:44:30|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|0
1725533080000|2024-09-05 10:44:40|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|1
1725533100000|2024-09-05 10:45:00|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|41020.5|41000.5|0
1725533110000|2024-09-05 10:45:10|41020.6|41000.6|41023.1|41003.1|41025.3|41005.3|41020.6|41000.6|4
1725533130000|2024-09-05 10:45:30|41025.3|41005.3|41023.1|41003.1|41025.3|41005.3|41023.1|41003.1|1
1725533140000|2024-09-05 10:45:40|41025.3|41005.3|41023.1|41003.1|41025.3|41005.3|41023.1|41003.1|1
1725533150000|2024-09-05 10:45:50|41020.6|41000.6|41025.3|41005.3|41025.3|41005.3|41020.6|41000.6|8
1725533160000|2024-09-05 10:46:00|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|2
1725533170000|2024-09-05 10:46:10|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|0
1725533180000|2024-09-05 10:46:20|41025|41005|41025.6|41005.6|41025.6|41005.6|41025|41005|5
1725533190000|2024-09-05 10:46:30|||||||||2
1725533200000|2024-09-05 10:46:40|41025.3|41005.3|41022.8|41002.8|41027.8|41007.8|41022.8|41002.8|5
1725533220000|2024-09-05 10:47:00|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|0
1725533230000|2024-09-05 10:47:10|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|3
1725533250000|2024-09-05 10:47:30|41020.3|41000.3|41017.8|40997.8|41020.3|41000.3|41017.8|40997.8|3
1725533260000|2024-09-05 10:47:40|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|0
1725533270000|2024-09-05 10:47:50|41017.8|40997.8|41018.1|40998.1|41018.1|40998.1|41017.8|40997.8|0
1725533280000|2024-09-05 10:48:00|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|0
1725533310000|2024-09-05 10:48:30|41018.1|40998.1|41018.1|40998.1|41022.8|41002.8|41018.1|40998.1|1
1725533320000|2024-09-05 10:48:40|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|0
1725533330000|2024-09-05 10:48:50|41023.1|41003.1|41018.3|40998.3|41023.1|41003.1|41018.3|40998.3|0
1725533340000|2024-09-05 10:49:00|41018.1|40998.1|41022.8|41002.8|41022.8|41002.8|41018.1|40998.1|1
1725533350000|2024-09-05 10:49:10|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|0
1725533360000|2024-09-05 10:49:20|41018.3|40998.3|41018.1|40998.1|41018.3|40998.3|41018.1|40998.1|0
1725533370000|2024-09-05 10:49:30|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|0
1725533390000|2024-09-05 10:49:50|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|2
1725533400000|2024-09-05 10:50:00|41022.8|41002.8|41023.1|41003.1|41023.1|41003.1|41022.8|41002.8|1
1725533420000|2024-09-05 10:50:20|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|0
1725533430000|2024-09-05 10:50:30|41023.1|41003.1|41023.3|41003.3|41023.3|41003.3|41023.1|41003.1|0
1725533440000|2024-09-05 10:50:40|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|41023.1|41003.1|0
1725533450000|2024-09-05 10:50:50|41023.3|41003.3|41023.3|41003.3|41023.3|41003.3|41023.3|41003.3|0
1725533460000|2024-09-05 10:51:00|41025.6|41005.6|41033.1|41013.1|41035.6|41015.6|41025.6|41005.6|9
1725533470000|2024-09-05 10:51:10|41030.8|41010.8|41038.1|41018.1|41038.1|41018.1|41030.6|41010.6|1
1725533480000|2024-09-05 10:51:20|41035.8|41015.8|41035.8|41015.8|41038.1|41018.1|41035.8|41015.8|0
1725533490000|2024-09-05 10:51:30|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|3
1725533500000|2024-09-05 10:51:40|41040.3|41020.3|41047.8|41027.8|41047.8|41027.8|41040.3|41020.3|1
1725533510000|2024-09-05 10:51:50|41048.1|41028.1|41045.6|41025.6|41048.1|41028.1|41045.6|41025.6|3
1725533520000|2024-09-05 10:52:00|41047.8|41027.8|41045.6|41025.6|41047.8|41027.8|41045.6|41025.6|1
1725533530000|2024-09-05 10:52:10|41043.3|41023.3|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|1
1725533540000|2024-09-05 10:52:20|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|2
1725533560000|2024-09-05 10:52:40|41043.1|41023.1|41040.6|41020.6|41043.1|41023.1|41040.6|41020.6|1
1725533570000|2024-09-05 10:52:50|41040.8|41020.8|41043.3|41023.3|41043.3|41023.3|41040.8|41020.8|1
1725533580000|2024-09-05 10:53:00|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|41043.1|41023.1|3
1725533590000|2024-09-05 10:53:10|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|0
1725533600000|2024-09-05 10:53:20|41041.1|41021.1|41045.6|41025.6|41045.6|41025.6|41041.1|41021.1|4
1725533610000|2024-09-05 10:53:30|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|0
1725533620000|2024-09-05 10:53:40|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|3
1725533630000|2024-09-05 10:53:50|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|0
1725533640000|2024-09-05 10:54:00|41046.1|41026.1|41048.3|41028.3|41048.3|41028.3|41046.1|41026.1|0
1725533650000|2024-09-05 10:54:10|41050.6|41030.6|41053.3|41033.3|41053.3|41033.3|41050.6|41030.6|2
1725533660000|2024-09-05 10:54:20|41053.6|41033.6|41053.3|41033.3|41053.6|41033.6|41053.3|41033.3|1
1725533670000|2024-09-05 10:54:30|41055.6|41035.6|41058.3|41038.3|41058.3|41038.3|41055.6|41035.6|5
1725533680000|2024-09-05 10:54:40|41058.6|41038.6|41060.8|41040.8|41060.8|41040.8|41058.6|41038.6|2
1725533690000|2024-09-05 10:54:50|41060.6|41040.6|41060.8|41040.8|41060.8|41040.8|41060.6|41040.6|2
1725533700000|2024-09-05 10:55:00|41060.6|41040.6|41060.6|41040.6|41060.8|41040.8|41060.6|41040.6|1
1725533710000|2024-09-05 10:55:10|41061.1|41041.1|41065.6|41045.6|41065.6|41045.6|41061.1|41041.1|5
1725533720000|2024-09-05 10:55:20|41062.8|41042.8|41063.3|41043.3|41063.3|41043.3|41060.6|41040.6|2
1725533730000|2024-09-05 10:55:30|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|0
1725533740000|2024-09-05 10:55:40|||||||||1
1725533750000|2024-09-05 10:55:50|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|0
1725533760000|2024-09-05 10:56:00|41065.6|41045.6|41068.1|41048.1|41068.1|41048.1|41065.6|41045.6|0
1725533770000|2024-09-05 10:56:10|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|0
1725533780000|2024-09-05 10:56:20|||||||||1
1725533790000|2024-09-05 10:56:30|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|0
1725533800000|2024-09-05 10:56:40|41066.1|41046.1|41070.6|41050.6|41070.6|41050.6|41066.1|41046.1|5
1725533810000|2024-09-05 10:56:50|||||||||14
1725533820000|2024-09-05 10:57:00|41068.3|41048.3|41065.6|41045.6|41070.6|41050.6|41065.6|41045.6|2
1725533830000|2024-09-05 10:57:10|41068.3|41048.3|41070.6|41050.6|41070.6|41050.6|41068.3|41048.3|1
1725533840000|2024-09-05 10:57:20|41070.1|41050.1|41068.3|41048.3|41070.1|41050.1|41065.6|41045.6|5
1725533850000|2024-09-05 10:57:30|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|0
1725533860000|2024-09-05 10:57:40|||||||||14
1725533870000|2024-09-05 10:57:50|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|5
1725533880000|2024-09-05 10:58:00|41075.8|41055.8|41073.3|41053.3|41075.8|41055.8|41073.3|41053.3|13
1725533890000|2024-09-05 10:58:10|41073.6|41053.6|41075.6|41055.6|41078.1|41058.1|41073.6|41053.6|7
1725533910000|2024-09-05 10:58:30|41073.4|41053.4|41078.1|41058.1|41078.1|41058.1|41073.4|41053.4|0
1725533920000|2024-09-05 10:58:40|41075.9|41055.9|41078.1|41058.1|41078.1|41058.1|41075.9|41055.9|2
1725533930000|2024-09-05 10:58:50|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|1
1725533940000|2024-09-05 10:59:00|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41078.4|41058.4|15
1725533950000|2024-09-05 10:59:10|41078.1|41058.1|41078.1|41058.1|41080.6|41060.6|41078.1|41058.1|4
1725533960000|2024-09-05 10:59:20|41077.8|41057.8|41075.6|41055.6|41077.8|41057.8|41075.6|41055.6|0
1725533980000|2024-09-05 10:59:40|41073.4|41053.4|41073.4|41053.4|41075.6|41055.6|41073.4|41053.4|3
1725533990000|2024-09-05 10:59:50|41073.1|41053.1|41070.9|41050.9|41075.3|41055.3|41070.9|41050.9|2
1725534000000|2024-09-05 11:00:00|41070.6|41050.6|41080.6|41060.6|41080.9|41060.9|41070.6|41050.6|19
1725534010000|2024-09-05 11:00:10|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|2
1725534020000|2024-09-05 11:00:20|41075.6|41055.6|41078.1|41058.1|41078.1|41058.1|41075.6|41055.6|1
1725534030000|2024-09-05 11:00:30|41075.6|41055.6|41080.6|41060.6|41080.6|41060.6|41075.6|41055.6|12
1725534040000|2024-09-05 11:00:40|41080.9|41060.9|41080.6|41060.6|41080.9|41060.9|41080.6|41060.6|3
1725534060000|2024-09-05 11:01:00|||||||||2
1725534070000|2024-09-05 11:01:10|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|41083.1|41063.1|5
1725534080000|2024-09-05 11:01:20|41083.4|41063.4|41100.6|41080.6|41100.6|41080.6|41083.1|41063.1|20
1725534090000|2024-09-05 11:01:30|41100.9|41080.9|41105.6|41085.6|41105.6|41085.6|41100.6|41080.6|14
1725534100000|2024-09-05 11:01:40|41108.1|41088.1|41100.9|41080.9|41108.1|41088.1|41098.1|41078.1|14
1725534110000|2024-09-05 11:01:50|41100.6|41080.6|41098.4|41078.4|41100.6|41080.6|41098.1|41078.1|0
1725534120000|2024-09-05 11:02:00|41100.6|41080.6|41098.1|41078.1|41100.6|41080.6|41098.1|41078.1|4
1725534130000|2024-09-05 11:02:10|41098.4|41078.4|41098.1|41078.1|41100.3|41080.3|41095.9|41075.9|12
1725534140000|2024-09-05 11:02:20|41095.9|41075.9|41095.6|41075.6|41095.9|41075.9|41095.6|41075.6|0
1725534150000|2024-09-05 11:02:30|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|0
1725534160000|2024-09-05 11:02:40|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|0
1725534170000|2024-09-05 11:02:50|41098.1|41078.1|41103.1|41083.1|41103.1|41083.1|41098.1|41078.1|3
1725534180000|2024-09-05 11:03:00|41105.3|41085.3|41115.3|41095.3|41117.8|41097.8|41105.3|41085.3|32
1725534190000|2024-09-05 11:03:10|41110.6|41090.6|41113.1|41093.1|41113.1|41093.1|41110.6|41090.6|6
1725534200000|2024-09-05 11:03:20|41110.3|41090.3|41108.1|41088.1|41110.3|41090.3|41108.1|41088.1|9
1725534210000|2024-09-05 11:03:30|41105.6|41085.6|41103.1|41083.1|41105.6|41085.6|41103.1|41083.1|2
1725534220000|2024-09-05 11:03:40|41105.6|41085.6|41103.4|41083.4|41105.6|41085.6|41103.4|41083.4|1
1725534230000|2024-09-05 11:03:50|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|1
1725534240000|2024-09-05 11:04:00|41100.6|41080.6|41103.1|41083.1|41103.1|41083.1|41100.6|41080.6|0
1725534250000|2024-09-05 11:04:10|41105.4|41085.4|41105.6|41085.6|41105.6|41085.6|41105.4|41085.4|0
1725534260000|2024-09-05 11:04:20|||||||||1
1725534270000|2024-09-05 11:04:30|41103.4|41083.4|41105.4|41085.4|41105.4|41085.4|41103.1|41083.1|4
1725534280000|2024-09-05 11:04:40|41105.9|41085.9|41108.1|41088.1|41110.9|41090.9|41105.9|41085.9|6
1725534290000|2024-09-05 11:04:50|41108.4|41088.4|41110.9|41090.9|41110.9|41090.9|41108.4|41088.4|3
1725534300000|2024-09-05 11:05:00|41113.1|41093.1|41110.6|41090.6|41113.1|41093.1|41110.4|41090.4|1
1725534310000|2024-09-05 11:05:10|41113.1|41093.1|41112.9|41092.9|41113.1|41093.1|41112.9|41092.9|2
1725534320000|2024-09-05 11:05:20|41110.6|41090.6|41110.4|41090.4|41110.6|41090.6|41110.4|41090.4|9
1725534330000|2024-09-05 11:05:30|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|41108.1|41088.1|1
1725534340000|2024-09-05 11:05:40|41105.4|41085.4|41105.4|41085.4|41108.1|41088.1|41105.4|41085.4|2
1725534350000|2024-09-05 11:05:50|41105.6|41085.6|41108.1|41088.1|41108.1|41088.1|41103.1|41083.1|25
1725534370000|2024-09-05 11:06:10|41108.4|41088.4|41110.6|41090.6|41110.6|41090.6|41108.4|41088.4|0
1725534380000|2024-09-05 11:06:20|41108.4|41088.4|41108.1|41088.1|41108.4|41088.4|41108.1|41088.1|0
1725534390000|2024-09-05 11:06:30|41105.9|41085.9|41103.1|41083.1|41105.9|41085.9|41103.1|41083.1|4
1725534420000|2024-09-05 11:07:00|41102.9|41082.9|41100.4|41080.4|41102.9|41082.9|41100.4|41080.4|1
1725534430000|2024-09-05 11:07:10|||||||||5
1725534440000|2024-09-05 11:07:20|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|41103.1|41083.1|1
1725534450000|2024-09-05 11:07:30|||||||||2
1725534470000|2024-09-05 11:07:50|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|41105.6|41085.6|2
1725534480000|2024-09-05 11:08:00|41107.9|41087.9|41110.4|41090.4|41110.4|41090.4|41107.9|41087.9|2
1725534490000|2024-09-05 11:08:10|41112.9|41092.9|41110.4|41090.4|41112.9|41092.9|41110.4|41090.4|1
1725534500000|2024-09-05 11:08:20|41110.6|41090.6|41113.1|41093.1|41113.1|41093.1|41110.4|41090.4|4
1725534520000|2024-09-05 11:08:40|41115.4|41095.4|41120.4|41100.4|41125.1|41105.1|41115.4|41095.4|13
1725534540000|2024-09-05 11:09:00|41120.6|41100.6|41115.6|41095.6|41120.6|41100.6|41115.6|41095.6|5
1725534550000|2024-09-05 11:09:10|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|1
1725534560000|2024-09-05 11:09:20|||||||||2
1725534570000|2024-09-05 11:09:30|41113.1|41093.1|41115.1|41095.1|41115.1|41095.1|41112.9|41092.9|0
1725534580000|2024-09-05 11:09:40|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.1|41095.1|2
1725534590000|2024-09-05 11:09:50|||||||||2
1725534600000|2024-09-05 11:10:00|||||||||2
1725534610000|2024-09-05 11:10:10|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|1
1725534620000|2024-09-05 11:10:20|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|0
1725534630000|2024-09-05 11:10:30|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|2
1725534640000|2024-09-05 11:10:40|41115.6|41095.6|41113.1|41093.1|41118.1|41098.1|41113.1|41093.1|6
1725534650000|2024-09-05 11:10:50|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|5
1725534660000|2024-09-05 11:11:00|41108.1|41088.1|41112.9|41092.9|41112.9|41092.9|41108.1|41088.1|3
1725534670000|2024-09-05 11:11:10|41110.6|41090.6|41110.4|41090.4|41112.9|41092.9|41110.4|41090.4|0
1725534680000|2024-09-05 11:11:20|41108.1|41088.1|41105.6|41085.6|41108.1|41088.1|41105.6|41085.6|18
1725534690000|2024-09-05 11:11:30|||||||||1
1725534710000|2024-09-05 11:11:50|41103.4|41083.4|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|1
1725534720000|2024-09-05 11:12:00|41103.1|41083.1|41105.6|41085.6|41105.6|41085.6|41103.1|41083.1|8
1725534730000|2024-09-05 11:12:10|41110.4|41090.4|41112.9|41092.9|41112.9|41092.9|41108.1|41088.1|1
1725534740000|2024-09-05 11:12:20|41110.4|41090.4|41108.1|41088.1|41110.4|41090.4|41108.1|41088.1|2
1725534760000|2024-09-05 11:12:40|41107.9|41087.9|41112.9|41092.9|41112.9|41092.9|41107.9|41087.9|1
1725534770000|2024-09-05 11:12:50|41110.6|41090.6|41110.4|41090.4|41110.6|41090.6|41110.4|41090.4|0
1725534780000|2024-09-05 11:13:00|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|0
1725534790000|2024-09-05 11:13:10|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|0
1725534800000|2024-09-05 11:13:20|||||||||3
1725534810000|2024-09-05 11:13:30|41110.9|41090.9|41113.1|41093.1|41113.1|41093.1|41108.1|41088.1|4
1725534820000|2024-09-05 11:13:40|41115.4|41095.4|41113.1|41093.1|41115.6|41095.6|41113.1|41093.1|0
1725534840000|2024-09-05 11:14:00|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41113.1|41093.1|2
1725534850000|2024-09-05 11:14:10|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1725534860000|2024-09-05 11:14:20|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|0
1725534870000|2024-09-05 11:14:30|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|0
1725534880000|2024-09-05 11:14:40|||||||||1
1725534890000|2024-09-05 11:14:50|41115.4|41095.4|41113.1|41093.1|41117.9|41097.9|41113.1|41093.1|2
1725534900000|2024-09-05 11:15:00|41117.6|41097.6|41113.1|41093.1|41117.6|41097.6|41113.1|41093.1|3
1725534910000|2024-09-05 11:15:10|41115.4|41095.4|41115.4|41095.4|41117.9|41097.9|41115.4|41095.4|0
1725534920000|2024-09-05 11:15:20|41113.1|41093.1|41112.9|41092.9|41113.1|41093.1|41112.9|41092.9|2
1725534940000|2024-09-05 11:15:40|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1725534970000|2024-09-05 11:16:10|||||||||2
1725534980000|2024-09-05 11:16:20|41115.6|41095.6|41120.9|41100.9|41120.9|41100.9|41115.6|41095.6|13
1725534990000|2024-09-05 11:16:30|41118.7|41098.7|41118.1|41098.1|41118.7|41098.7|41118.1|41098.1|3
1725535000000|2024-09-05 11:16:40|41120.4|41100.4|41123.1|41103.1|41123.1|41103.1|41120.4|41100.4|9
1725535010000|2024-09-05 11:16:50|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|0
1725535020000|2024-09-05 11:17:00|41125.7|41105.7|41118.2|41098.2|41125.7|41105.7|41118.2|41098.2|13
1725535030000|2024-09-05 11:17:10|41115.7|41095.7|41113.4|41093.4|41115.7|41095.7|41113.4|41093.4|2
1725535040000|2024-09-05 11:17:20|41110.9|41090.9|41113.4|41093.4|41113.4|41093.4|41110.9|41090.9|0
1725535050000|2024-09-05 11:17:30|||||||||1
1725535080000|2024-09-05 11:18:00|41111.2|41091.2|41110.9|41090.9|41111.2|41091.2|41110.9|41090.9|0
1725535090000|2024-09-05 11:18:10|41110.7|41090.7|41110.4|41090.4|41110.7|41090.7|41110.4|41090.4|5
1725535120000|2024-09-05 11:18:40|41108.2|41088.2|41110.1|41090.1|41110.1|41090.1|41107.9|41087.9|0
1725535130000|2024-09-05 11:18:50|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|1
1725535140000|2024-09-05 11:19:00|41112.9|41092.9|41115.1|41095.1|41115.1|41095.1|41112.9|41092.9|2
1725535150000|2024-09-05 11:19:10|||||||||1
1725535170000|2024-09-05 11:19:30|41110.7|41090.7|41113.2|41093.2|41113.2|41093.2|41110.7|41090.7|6
1725535180000|2024-09-05 11:19:40|||||||||3
1725535190000|2024-09-05 11:19:50|41110.9|41090.9|41105.7|41085.7|41110.9|41090.9|41105.7|41085.7|14
1725535200000|2024-09-05 11:20:00|41103.4|41083.4|41100.7|41080.7|41103.4|41083.4|41100.7|41080.7|6
1725535220000|2024-09-05 11:20:20|41103.2|41083.2|41100.9|41080.9|41105.4|41085.4|41100.9|41080.9|1
1725535230000|2024-09-05 11:20:30|41100.4|41080.4|41100.4|41080.4|41102.9|41082.9|41100.4|41080.4|4
1725535240000|2024-09-05 11:20:40|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|0
1725535250000|2024-09-05 11:20:50|41100.4|41080.4|41098.2|41078.2|41102.9|41082.9|41098.2|41078.2|4
1725535280000|2024-09-05 11:21:20|41100.4|41080.4|41100.7|41080.7|41100.7|41080.7|41100.4|41080.4|2
1725535290000|2024-09-05 11:21:30|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|3
1725535300000|2024-09-05 11:21:40|41107.9|41087.9|41107.9|41087.9|41107.9|41087.9|41107.9|41087.9|0
1725535310000|2024-09-05 11:21:50|41105.4|41085.4|41102.9|41082.9|41107.6|41087.6|41102.9|41082.9|5
1725535320000|2024-09-05 11:22:00|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|1
1725535330000|2024-09-05 11:22:10|41095.9|41075.9|41098.2|41078.2|41098.2|41078.2|41095.9|41075.9|4
1725535340000|2024-09-05 11:22:20|||||||||2
1725535350000|2024-09-05 11:22:30|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|1
1725535360000|2024-09-05 11:22:40|41093.4|41073.4|41095.7|41075.7|41095.7|41075.7|41093.4|41073.4|2
1725535390000|2024-09-05 11:23:10|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|2
1725535400000|2024-09-05 11:23:20|41090.9|41070.9|41090.7|41070.7|41090.9|41070.9|41090.7|41070.7|5
1725535410000|2024-09-05 11:23:30|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1725535430000|2024-09-05 11:23:50|41090.4|41070.4|41088.4|41068.4|41090.4|41070.4|41088.4|41068.4|5
1725535440000|2024-09-05 11:24:00|41088.2|41068.2|41090.7|41070.7|41090.7|41070.7|41088.2|41068.2|2
1725535460000|2024-09-05 11:24:20|41090.4|41070.4|41092.9|41072.9|41092.9|41072.9|41090.4|41070.4|0
1725535470000|2024-09-05 11:24:30|41097.7|41077.7|41097.9|41077.9|41097.9|41077.9|41097.7|41077.7|2
1725535480000|2024-09-05 11:24:40|41100.2|41080.2|41100.2|41080.2|41100.2|41080.2|41100.2|41080.2|0
1725535490000|2024-09-05 11:24:50|41102.4|41082.4|41098.2|41078.2|41102.9|41082.9|41098.2|41078.2|4
1725535510000|2024-09-05 11:25:10|41095.4|41075.4|41093.2|41073.2|41095.4|41075.4|41093.2|41073.2|5
1725535520000|2024-09-05 11:25:20|41090.7|41070.7|41090.9|41070.9|41093.2|41073.2|41090.7|41070.7|2
1725535530000|2024-09-05 11:25:30|41090.7|41070.7|41093.2|41073.2|41095.4|41075.4|41090.7|41070.7|4
1725535540000|2024-09-05 11:25:40|41095.4|41075.4|41092.9|41072.9|41095.4|41075.4|41090.7|41070.7|7
1725535550000|2024-09-05 11:25:50|41095.2|41075.2|41095.4|41075.4|41095.4|41075.4|41092.9|41072.9|1
1725535560000|2024-09-05 11:26:00|41097.9|41077.9|41100.4|41080.4|41100.4|41080.4|41097.9|41077.9|3
1725535570000|2024-09-05 11:26:10|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|41095.7|41075.7|4
1725535580000|2024-09-05 11:26:20|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1725535590000|2024-09-05 11:26:30|41093.4|41073.4|41093.2|41073.2|41093.4|41073.4|41093.2|41073.2|8
1725535600000|2024-09-05 11:26:40|41090.9|41070.9|41093.2|41073.2|41093.2|41073.2|41090.4|41070.4|4
1725535610000|2024-09-05 11:26:50|41090.7|41070.7|41092.9|41072.9|41093.2|41073.2|41090.7|41070.7|1
1725535620000|2024-09-05 11:27:00|41095.2|41075.2|41095.4|41075.4|41095.4|41075.4|41095.2|41075.2|4
1725535630000|2024-09-05 11:27:10|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|41097.9|41077.9|2
1725535640000|2024-09-05 11:27:20|41100.2|41080.2|41102.9|41082.9|41102.9|41082.9|41100.2|41080.2|4
1725535660000|2024-09-05 11:27:40|41100.7|41080.7|41108.2|41088.2|41110.4|41090.4|41100.7|41080.7|7
1725535670000|2024-09-05 11:27:50|41110.7|41090.7|41112.9|41092.9|41112.9|41092.9|41110.7|41090.7|5
1725535680000|2024-09-05 11:28:00|41115.2|41095.2|41113.4|41093.4|41115.7|41095.7|41113.2|41093.2|6
1725535700000|2024-09-05 11:28:20|41111.2|41091.2|41110.7|41090.7|41115.7|41095.7|41110.7|41090.7|9
1725535710000|2024-09-05 11:28:30|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|1
1725535730000|2024-09-05 11:28:50|41105.9|41085.9|41103.2|41083.2|41105.9|41085.9|41103.2|41083.2|2
1725535740000|2024-09-05 11:29:00|41103.4|41083.4|41105.7|41085.7|41105.7|41085.7|41103.4|41083.4|4
1725535760000|2024-09-05 11:29:20|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|41108.2|41088.2|5
1725535770000|2024-09-05 11:29:30|||||||||7
1725535780000|2024-09-05 11:29:40|41110.9|41090.9|41113.2|41093.2|41113.2|41093.2|41110.9|41090.9|2
1725535790000|2024-09-05 11:29:50|41115.7|41095.7|41118.2|41098.2|41118.2|41098.2|41113.2|41093.2|5
1725535800000|2024-09-05 11:30:00|41122.7|41102.7|41128.2|41108.2|41128.2|41108.2|41122.7|41102.7|13
1725535810000|2024-09-05 11:30:10|41126|41106|41148.7|41128.7|41157.9|41137.9|41126|41106|42
1725535820000|2024-09-05 11:30:20|41148.5|41128.5|41138.5|41118.5|41148.5|41128.5|41138.5|41118.5|18
1725535830000|2024-09-05 11:30:30|41136|41116|41125.7|41105.7|41136|41116|41125.7|41105.7|8
1725535840000|2024-09-05 11:30:40|41122.9|41102.9|41118.5|41098.5|41125.7|41105.7|41118.5|41098.5|3
1725535850000|2024-09-05 11:30:50|41116|41096|41116|41096|41116|41096|41116|41096|2
1725535860000|2024-09-05 11:31:00|41113.2|41093.2|41106|41086|41113.2|41093.2|41106|41086|11
1725535870000|2024-09-05 11:31:10|41105.7|41085.7|41108.2|41088.2|41108.5|41088.5|41105.7|41085.7|6
1725535880000|2024-09-05 11:31:20|41108.5|41088.5|41105.7|41085.7|41108.5|41088.5|41105.7|41085.7|8
1725535890000|2024-09-05 11:31:30|41107.9|41087.9|41118.2|41098.2|41118.2|41098.2|41107.9|41087.9|5
1725535900000|2024-09-05 11:31:40|41118.5|41098.5|41118.2|41098.2|41118.5|41098.5|41118.2|41098.2|2
1725535910000|2024-09-05 11:31:50|41120.7|41100.7|41123.5|41103.5|41123.5|41103.5|41120.7|41100.7|1
1725535920000|2024-09-05 11:32:00|41125.7|41105.7|41123.5|41103.5|41125.7|41105.7|41123.5|41103.5|1
1725535930000|2024-09-05 11:32:10|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41122.9|41102.9|1
1725535940000|2024-09-05 11:32:20|41120.7|41100.7|41123.5|41103.5|41125.7|41105.7|41120.7|41100.7|4
1725535950000|2024-09-05 11:32:30|41123.2|41103.2|41120.7|41100.7|41123.2|41103.2|41118.5|41098.5|0
1725535960000|2024-09-05 11:32:40|41121|41101|41120.7|41100.7|41123.2|41103.2|41120.7|41100.7|1
1725535970000|2024-09-05 11:32:50|41123.2|41103.2|41128.5|41108.5|41128.5|41108.5|41123.2|41103.2|11
1725535980000|2024-09-05 11:33:00|41131|41111|41131|41111|41131|41111|41131|41111|0
1725535990000|2024-09-05 11:33:10|41130.7|41110.7|41128.5|41108.5|41130.7|41110.7|41128.5|41108.5|3
1725536000000|2024-09-05 11:33:20|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|3
1725536010000|2024-09-05 11:33:30|||||||||1
1725536020000|2024-09-05 11:33:40|41125.7|41105.7|41128.2|41108.2|41128.5|41108.5|41125.7|41105.7|4
1725536030000|2024-09-05 11:33:50|41128.5|41108.5|41133.2|41113.2|41133.2|41113.2|41128.5|41108.5|3
1725536040000|2024-09-05 11:34:00|41133.5|41113.5|41140.7|41120.7|41140.7|41120.7|41133.5|41113.5|2
1725536050000|2024-09-05 11:34:10|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|7
1725536060000|2024-09-05 11:34:20|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41138.2|41118.2|3
1725536070000|2024-09-05 11:34:30|41142.9|41122.9|41140.7|41120.7|41142.9|41122.9|41138.2|41118.2|3
1725536080000|2024-09-05 11:34:40|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41142.9|41122.9|3
1725536090000|2024-09-05 11:34:50|41143.5|41123.5|41148.2|41128.2|41148.5|41128.5|41143.5|41123.5|15
1725536100000|2024-09-05 11:35:00|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|8
1725536110000|2024-09-05 11:35:10|41146|41126|41148.2|41128.2|41148.2|41128.2|41145.7|41125.7|9
1725536120000|2024-09-05 11:35:20|||||||||6
1725536130000|2024-09-05 11:35:30|41150.5|41130.5|41153|41133|41153|41133|41150.5|41130.5|15
1725536140000|2024-09-05 11:35:40|41150.7|41130.7|41150.7|41130.7|41153.2|41133.2|41150.7|41130.7|6
1725536150000|2024-09-05 11:35:50|41148.2|41128.2|41145.7|41125.7|41148.2|41128.2|41145.7|41125.7|7
1725536160000|2024-09-05 11:36:00|41145.5|41125.5|41143.2|41123.2|41145.5|41125.5|41143.2|41123.2|3
1725536170000|2024-09-05 11:36:10|41145.5|41125.5|41145.7|41125.7|41145.7|41125.7|41145.5|41125.5|1
1725536180000|2024-09-05 11:36:20|41148.2|41128.2|41150.5|41130.5|41150.5|41130.5|41148.2|41128.2|0
1725536190000|2024-09-05 11:36:30|41150.7|41130.7|41145.7|41125.7|41150.7|41130.7|41145.7|41125.7|5
1725536200000|2024-09-05 11:36:40|41143.2|41123.2|41145.5|41125.5|41145.5|41125.5|41143.2|41123.2|6
1725536210000|2024-09-05 11:36:50|41145.7|41125.7|41148.2|41128.2|41150.7|41130.7|41145.7|41125.7|5
1725536220000|2024-09-05 11:37:00|41148.5|41128.5|41148.2|41128.2|41148.5|41128.5|41148.2|41128.2|3
1725536230000|2024-09-05 11:37:10|41150.5|41130.5|41143.2|41123.2|41150.7|41130.7|41143.2|41123.2|6
1725536240000|2024-09-05 11:37:20|41143|41123|41140.7|41120.7|41143|41123|41140.7|41120.7|0
1725536250000|2024-09-05 11:37:30|41133.5|41113.5|41133.2|41113.2|41133.5|41113.5|41133.2|41113.2|1
1725536260000|2024-09-05 11:37:40|41128.7|41108.7|41128|41108|41128.7|41108.7|41125.7|41105.7|4
1725536270000|2024-09-05 11:37:50|41128.2|41108.2|41128|41108|41128.2|41108.2|41128|41108|4
1725536280000|2024-09-05 11:38:00|41130.2|41110.2|41130.7|41110.7|41130.7|41110.7|41130.2|41110.2|1
1725536290000|2024-09-05 11:38:10|41133|41113|41133.2|41113.2|41133.2|41113.2|41133|41113|2
1725536300000|2024-09-05 11:38:20|41131|41111|41125.7|41105.7|41133.2|41113.2|41125.7|41105.7|5
1725536310000|2024-09-05 11:38:30|41123.5|41103.5|41118.2|41098.2|41123.5|41103.5|41118.2|41098.2|1
1725536320000|2024-09-05 11:38:40|41118|41098|41115.7|41095.7|41118|41098|41113.5|41093.5|0
1725536330000|2024-09-05 11:38:50|41113.2|41093.2|41115.7|41095.7|41115.7|41095.7|41113.2|41093.2|5
1725536340000|2024-09-05 11:39:00|41113.5|41093.5|41118.2|41098.2|41118.2|41098.2|41113.2|41093.2|3
1725536350000|2024-09-05 11:39:10|41115.7|41095.7|41118.2|41098.2|41120.7|41100.7|41115.7|41095.7|0
1725536360000|2024-09-05 11:39:20|41116|41096|41120.7|41100.7|41120.7|41100.7|41116|41096|4
1725536370000|2024-09-05 11:39:30|||||||||2
1725536390000|2024-09-05 11:39:50|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|41113.7|41093.7|13
1725536400000|2024-09-05 11:40:00|||||||||1
1725536410000|2024-09-05 11:40:10|41118.2|41098.2|41125.7|41105.7|41125.7|41105.7|41118.2|41098.2|10
1725536420000|2024-09-05 11:40:20|41125.5|41105.5|41125.7|41105.7|41125.7|41105.7|41125.5|41105.5|1
1725536430000|2024-09-05 11:40:30|41128|41108|41128.2|41108.2|41128.5|41108.5|41125.7|41105.7|1
1725536450000|2024-09-05 11:40:50|41128.5|41108.5|41128.2|41108.2|41128.5|41108.5|41128.2|41108.2|6
1725536460000|2024-09-05 11:41:00|41126|41106|41128.2|41108.2|41128.2|41108.2|41126|41106|0
1725536470000|2024-09-05 11:41:10|41128.5|41108.5|41128.2|41108.2|41128.5|41108.5|41128.2|41108.2|0
1725536480000|2024-09-05 11:41:20|41128.5|41108.5|41130.7|41110.7|41130.7|41110.7|41128.5|41108.5|2
1725536490000|2024-09-05 11:41:30|41133|41113|41133.2|41113.2|41133.2|41113.2|41133|41113|0
1725536510000|2024-09-05 11:41:50|41131|41111|41133.2|41113.2|41133.2|41113.2|41131|41111|2
1725536520000|2024-09-05 11:42:00|41131|41111|41130.7|41110.7|41131|41111|41130.7|41110.7|6
1725536540000|2024-09-05 11:42:20|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.2|41108.2|2
1725536550000|2024-09-05 11:42:30|41128.2|41108.2|41126|41106|41128.2|41108.2|41126|41106|2
1725536560000|2024-09-05 11:42:40|41125.7|41105.7|41126|41106|41126|41106|41125.7|41105.7|0
1725536580000|2024-09-05 11:43:00|||||||||1
1725536610000|2024-09-05 11:43:30|||||||||3
1725536620000|2024-09-05 11:43:40|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|2
1725536630000|2024-09-05 11:43:50|41128.5|41108.5|41126.3|41106.3|41128.5|41108.5|41126.3|41106.3|7
1725536640000|2024-09-05 11:44:00|41126|41106|41130.7|41110.7|41130.7|41110.7|41126|41106|1
1725536650000|2024-09-05 11:44:10|41131|41111|41126.3|41106.3|41131|41111|41126.3|41106.3|7
1725536660000|2024-09-05 11:44:20|41126|41106|41121|41101|41126|41106|41121|41101|5
1725536690000|2024-09-05 11:44:50|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|2
1725536700000|2024-09-05 11:45:00|41123|41103|41125.7|41105.7|41125.7|41105.7|41123|41103|5
1725536710000|2024-09-05 11:45:10|41128|41108|41128|41108|41128|41108|41128|41108|4
1725536720000|2024-09-05 11:45:20|41125.7|41105.7|41123.5|41103.5|41125.7|41105.7|41123.5|41103.5|4
1725536730000|2024-09-05 11:45:30|41116|41096|41113.2|41093.2|41116|41096|41111|41091|3
1725536740000|2024-09-05 11:45:40|41111|41091|41108.2|41088.2|41111|41091|41108.2|41088.2|1
1725536750000|2024-09-05 11:45:50|41108|41088|41098.2|41078.2|41108|41088|41096|41076|5
1725536760000|2024-09-05 11:46:00|41095.7|41075.7|41098.5|41078.5|41100.7|41080.7|41095.7|41075.7|14
1725536770000|2024-09-05 11:46:10|41096|41076|41096|41076|41096|41076|41096|41076|5
1725536780000|2024-09-05 11:46:20|41098.2|41078.2|41098.5|41078.5|41098.5|41078.5|41096.3|41076.3|1
1725536790000|2024-09-05 11:46:30|41101|41081|41101|41081|41101|41081|41101|41081|3
1725536800000|2024-09-05 11:46:40|41098.5|41078.5|41100.7|41080.7|41100.7|41080.7|41098.5|41078.5|5
1725536810000|2024-09-05 11:46:50|41098.5|41078.5|41096|41076|41098.5|41078.5|41096|41076|6
1725536820000|2024-09-05 11:47:00|41095.7|41075.7|41090.7|41070.7|41095.7|41075.7|41090.7|41070.7|4
1725536830000|2024-09-05 11:47:10|41093|41073|41093|41073|41093|41073|41093|41073|0
1725536840000|2024-09-05 11:47:20|41090.7|41070.7|41093.2|41073.2|41093.2|41073.2|41090.7|41070.7|2
1725536850000|2024-09-05 11:47:30|41095.5|41075.5|41093.2|41073.2|41095.5|41075.5|41093.2|41073.2|1
1725536860000|2024-09-05 11:47:40|41090.7|41070.7|41093.2|41073.2|41095.5|41075.5|41090.7|41070.7|3
1725536870000|2024-09-05 11:47:50|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|0
1725536880000|2024-09-05 11:48:00|41095.5|41075.5|41095.5|41075.5|41095.5|41075.5|41093.2|41073.2|3
1725536890000|2024-09-05 11:48:10|41093.2|41073.2|41095.5|41075.5|41095.5|41075.5|41093.2|41073.2|0
1725536900000|2024-09-05 11:48:20|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|5
1725536910000|2024-09-05 11:48:30|41095.5|41075.5|41095.7|41075.7|41095.7|41075.7|41095.5|41075.5|1
1725536920000|2024-09-05 11:48:40|41095.8|41075.8|41095.8|41075.8|41098|41078|41095.8|41075.8|3
1725536930000|2024-09-05 11:48:50|41098|41078|41095.8|41075.8|41098|41078|41095.8|41075.8|4
1725536940000|2024-09-05 11:49:00|41098|41078|41103.8|41083.8|41103.8|41083.8|41095.8|41075.8|14
1725536950000|2024-09-05 11:49:10|41106|41086|41113.3|41093.3|41113.3|41093.3|41106|41086|5
1725536960000|2024-09-05 11:49:20|41110.8|41090.8|41108.5|41088.5|41113.3|41093.3|41108.5|41088.5|4
1725536970000|2024-09-05 11:49:30|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|3
1725536980000|2024-09-05 11:49:40|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41103.3|41083.3|2
1725536990000|2024-09-05 11:49:50|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|1
1725537000000|2024-09-05 11:50:00|41105.8|41085.8|41113|41093|41113|41093|41105.8|41085.8|5
1725537010000|2024-09-05 11:50:10|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|5
1725537030000|2024-09-05 11:50:30|41115.5|41095.5|41113.5|41093.5|41115.8|41095.8|41113.5|41093.5|2
1725537040000|2024-09-05 11:50:40|41115.8|41095.8|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|3
1725537050000|2024-09-05 11:50:50|41111|41091|41110.8|41090.8|41111|41091|41108.3|41088.3|16
1725537070000|2024-09-05 11:51:10|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|3
1725537080000|2024-09-05 11:51:20|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|4
1725537090000|2024-09-05 11:51:30|41111|41091|41111|41091|41111|41091|41111|41091|0
1725537100000|2024-09-05 11:51:40|41115.5|41095.5|41118.3|41098.3|41118.3|41098.3|41113.5|41093.5|9
1725537110000|2024-09-05 11:51:50|41120.5|41100.5|41120.8|41100.8|41120.8|41100.8|41120.5|41100.5|3
1725537120000|2024-09-05 11:52:00|41121|41101|41118.5|41098.5|41121|41101|41118.5|41098.5|3
1725537140000|2024-09-05 11:52:20|41118.3|41098.3|41113.3|41093.3|41118.3|41098.3|41113.3|41093.3|7
1725537150000|2024-09-05 11:52:30|41111|41091|41111|41091|41111|41091|41111|41091|1
1725537160000|2024-09-05 11:52:40|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|41108.5|41088.5|8
1725537170000|2024-09-05 11:52:50|41111|41091|41111|41091|41113.5|41093.5|41111|41091|5
1725537180000|2024-09-05 11:53:00|41108.8|41088.8|41108.5|41088.5|41108.8|41088.8|41108.5|41088.5|1
1725537190000|2024-09-05 11:53:10|||||||||3
1725537200000|2024-09-05 11:53:20|41110.8|41090.8|41105.8|41085.8|41110.8|41090.8|41105.8|41085.8|5
1725537220000|2024-09-05 11:53:40|41103.5|41083.5|41105.8|41085.8|41105.8|41085.8|41103.5|41083.5|0
1725537230000|2024-09-05 11:53:50|41103.5|41083.5|41108.5|41088.5|41108.5|41088.5|41103.5|41083.5|2
1725537240000|2024-09-05 11:54:00|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|0
1725537250000|2024-09-05 11:54:10|||||||||3
1725537260000|2024-09-05 11:54:20|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|1
1725537270000|2024-09-05 11:54:30|41111|41091|41110.8|41090.8|41113.3|41093.3|41110.8|41090.8|2
1725537290000|2024-09-05 11:54:50|41113.3|41093.3|41110.8|41090.8|41113.3|41093.3|41110.8|41090.8|5
1725537300000|2024-09-05 11:55:00|41113.3|41093.3|41103.8|41083.8|41115.8|41095.8|41103.8|41083.8|11
1725537310000|2024-09-05 11:55:10|41103.5|41083.5|41103.5|41083.5|41103.5|41083.5|41103.5|41083.5|2
1725537320000|2024-09-05 11:55:20|41101.3|41081.3|41098.5|41078.5|41101.3|41081.3|41098.5|41078.5|0
1725537330000|2024-09-05 11:55:30|41096.3|41076.3|41096|41076|41096.3|41076.3|41096|41076|0
1725537340000|2024-09-05 11:55:40|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|7
1725537350000|2024-09-05 11:55:50|41098.3|41078.3|41098.3|41078.3|41098.3|41078.3|41096|41076|4
1725537360000|2024-09-05 11:56:00|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|5
1725537370000|2024-09-05 11:56:10|41100.8|41080.8|41100.8|41080.8|41103|41083|41100.8|41080.8|7
1725537380000|2024-09-05 11:56:20|||||||||10
1725537390000|2024-09-05 11:56:30|41098.5|41078.5|41098.5|41078.5|41100.8|41080.8|41098.5|41078.5|0
1725537400000|2024-09-05 11:56:40|41100.8|41080.8|41098.5|41078.5|41100.8|41080.8|41098.5|41078.5|1
1725537410000|2024-09-05 11:56:50|41100.8|41080.8|41098.5|41078.5|41100.8|41080.8|41098.5|41078.5|0
1725537420000|2024-09-05 11:57:00|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41096|41076|1
1725537430000|2024-09-05 11:57:10|41096|41076|41096|41076|41096|41076|41096|41076|3
1725537440000|2024-09-05 11:57:20|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|1
1725537450000|2024-09-05 11:57:30|41091.6|41071.6|41091.3|41071.3|41091.6|41071.6|41091.3|41071.3|1
1725537460000|2024-09-05 11:57:40|41096|41076|41096|41076|41096|41076|41096|41076|3
1725537470000|2024-09-05 11:57:50|41093.8|41073.8|41093.5|41073.5|41093.8|41073.8|41093.5|41073.5|1
1725537490000|2024-09-05 11:58:10|41095.8|41075.8|41091|41071|41095.8|41075.8|41091|41071|5
1725537500000|2024-09-05 11:58:20|41090.8|41070.8|41093.8|41073.8|41093.8|41073.8|41088.5|41068.5|4
1725537510000|2024-09-05 11:58:30|41093.5|41073.5|41098.5|41078.5|41098.5|41078.5|41093.5|41073.5|1
1725537520000|2024-09-05 11:58:40|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|0
1725537530000|2024-09-05 11:58:50|41101|41081|41108.5|41088.5|41113.5|41093.5|41101|41081|19
1725537540000|2024-09-05 11:59:00|||||||||9
1725537550000|2024-09-05 11:59:10|||||||||1
1725537560000|2024-09-05 11:59:20|41106.3|41086.3|41111.3|41091.3|41111.3|41091.3|41106.3|41086.3|3
1725537570000|2024-09-05 11:59:30|41109.1|41089.1|41109.1|41089.1|41111.3|41091.3|41109.1|41089.1|5
1725537580000|2024-09-05 11:59:40|41111.3|41091.3|41109.1|41089.1|41111.3|41091.3|41106.6|41086.6|3
1725537590000|2024-09-05 11:59:50|||||||||1
1725537600000|2024-09-05 12:00:00|41106.6|41086.6|41109.1|41089.1|41109.1|41089.1|41104.1|41084.1|15
1725537610000|2024-09-05 12:00:10|41111.6|41091.6|41116.6|41096.6|41116.6|41096.6|41111.6|41091.6|8
1725537620000|2024-09-05 12:00:20|41118.8|41098.8|41123.5|41103.5|41123.5|41103.5|41118.8|41098.8|3
1725537630000|2024-09-05 12:00:30|41123.8|41103.8|41121.6|41101.6|41124.1|41104.1|41121.6|41101.6|5
1725537640000|2024-09-05 12:00:40|41119.3|41099.3|41119.1|41099.1|41124.1|41104.1|41119.1|41099.1|3
1725537660000|2024-09-05 12:01:00|41121.3|41101.3|41124.1|41104.1|41124.1|41104.1|41119.1|41099.1|8
1725537670000|2024-09-05 12:01:10|41121.8|41101.8|41116.8|41096.8|41124.1|41104.1|41116.8|41096.8|4
1725537680000|2024-09-05 12:01:20|41119.1|41099.1|41124.1|41104.1|41124.1|41104.1|41119.1|41099.1|11
1725537690000|2024-09-05 12:01:30|41126.3|41106.3|41121.6|41101.6|41126.3|41106.3|41121.6|41101.6|9
1725537700000|2024-09-05 12:01:40|41123.8|41103.8|41121.6|41101.6|41126.3|41106.3|41121.6|41101.6|3
1725537710000|2024-09-05 12:01:50|41121.3|41101.3|41113.6|41093.6|41121.3|41101.3|41113.6|41093.6|8
1725537720000|2024-09-05 12:02:00|41113.8|41093.8|41118.6|41098.6|41118.6|41098.6|41113.8|41093.8|16
1725537730000|2024-09-05 12:02:10|41116.3|41096.3|41118.8|41098.8|41118.8|41098.8|41116.3|41096.3|1
1725537740000|2024-09-05 12:02:20|41121.1|41101.1|41113.6|41093.6|41121.1|41101.1|41113.6|41093.6|6
1725537750000|2024-09-05 12:02:30|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|41109.1|41089.1|1
1725537760000|2024-09-05 12:02:40|41114.1|41094.1|41111.3|41091.3|41114.1|41094.1|41109.1|41089.1|21
1725537770000|2024-09-05 12:02:50|41111.8|41091.8|41116.3|41096.3|41116.3|41096.3|41111.6|41091.6|7
1725537780000|2024-09-05 12:03:00|41119.1|41099.1|41124.1|41104.1|41129.1|41109.1|41119.1|41099.1|21
1725537790000|2024-09-05 12:03:10|41123.8|41103.8|41126.3|41106.3|41126.3|41106.3|41121.3|41101.3|6
1725537800000|2024-09-05 12:03:20|41124.1|41104.1|41121.6|41101.6|41126.3|41106.3|41121.3|41101.3|7
1725537810000|2024-09-05 12:03:30|41126.3|41106.3|41134.1|41114.1|41134.1|41114.1|41126.3|41106.3|10
1725537820000|2024-09-05 12:03:40|41136.3|41116.3|41138.6|41118.6|41141.1|41121.1|41136.3|41116.3|18
1725537830000|2024-09-05 12:03:50|41138.8|41118.8|41139.1|41119.1|41139.1|41119.1|41136.3|41116.3|16
1725537840000|2024-09-05 12:04:00|41141.3|41121.3|41159.1|41139.1|41161.3|41141.3|41141.3|41121.3|33
1725537850000|2024-09-05 12:04:10|41158.8|41138.8|41148.6|41128.6|41158.8|41138.8|41148.6|41128.6|42
1725537860000|2024-09-05 12:04:20|41146.3|41126.3|41148.6|41128.6|41150.8|41130.8|41146.1|41126.1|8
1725537870000|2024-09-05 12:04:30|41146.1|41126.1|41146.3|41126.3|41148.6|41128.6|41146.1|41126.1|4
1725537880000|2024-09-05 12:04:40|41146.1|41126.1|41143.6|41123.6|41146.1|41126.1|41143.6|41123.6|4
1725537890000|2024-09-05 12:04:50|41141.3|41121.3|41146.1|41126.1|41146.1|41126.1|41138.8|41118.8|7
1725537900000|2024-09-05 12:05:00|41150.5|41130.5|41160.8|41140.8|41160.8|41140.8|41150.5|41130.5|23
1725537910000|2024-09-05 12:05:10|41158.6|41138.6|41158.6|41138.6|41160.8|41140.8|41156.1|41136.1|4
1725537920000|2024-09-05 12:05:20|41156.1|41136.1|41153.6|41133.6|41156.1|41136.1|41153.6|41133.6|4
1725537930000|2024-09-05 12:05:30|41151.1|41131.1|41146.3|41126.3|41151.1|41131.1|41146.3|41126.3|7
1725537940000|2024-09-05 12:05:40|41148.8|41128.8|41148.6|41128.6|41151.1|41131.1|41148.6|41128.6|3
1725537950000|2024-09-05 12:05:50|41146.3|41126.3|41150.8|41130.8|41151.1|41131.1|41146.3|41126.3|8
1725537960000|2024-09-05 12:06:00|41153.3|41133.3|41153.6|41133.6|41153.6|41133.6|41150.8|41130.8|3
1725537970000|2024-09-05 12:06:10|41155.8|41135.8|41158|41138|41160.5|41140.5|41155.8|41135.8|7
1725537980000|2024-09-05 12:06:20|41158.6|41138.6|41158.6|41138.6|41160.8|41140.8|41158.6|41138.6|1
1725537990000|2024-09-05 12:06:30|41156.3|41136.3|41160.8|41140.8|41160.8|41140.8|41156.3|41136.3|3
1725538000000|2024-09-05 12:06:40|41163.3|41143.3|41163.3|41143.3|41163.6|41143.6|41163.3|41143.3|18
1725538010000|2024-09-05 12:06:50|41163|41143|41158.6|41138.6|41163|41143|41158.6|41138.6|5
1725538020000|2024-09-05 12:07:00|41153.6|41133.6|41153.3|41133.3|41153.6|41133.6|41150.8|41130.8|10
1725538030000|2024-09-05 12:07:10|41151.1|41131.1|41156.1|41136.1|41158.3|41138.3|41151.1|41131.1|7
1725538040000|2024-09-05 12:07:20|41155.8|41135.8|41160.5|41140.5|41160.5|41140.5|41155.8|41135.8|1
1725538050000|2024-09-05 12:07:30|41160.6|41140.6|41158.6|41138.6|41160.6|41140.6|41156.1|41136.1|4
1725538060000|2024-09-05 12:07:40|41158.3|41138.3|41153.6|41133.6|41160.6|41140.6|41153.6|41133.6|4
1725538070000|2024-09-05 12:07:50|41155.8|41135.8|41153.6|41133.6|41156.1|41136.1|41153.6|41133.6|6
1725538080000|2024-09-05 12:08:00|41151.1|41131.1|41148.8|41128.8|41151.1|41131.1|41146.3|41126.3|5
1725538090000|2024-09-05 12:08:10|41146.3|41126.3|41153.6|41133.6|41153.6|41133.6|41146.3|41126.3|7
1725538100000|2024-09-05 12:08:20|41155.8|41135.8|41153.6|41133.6|41155.8|41135.8|41153.3|41133.3|5
1725538110000|2024-09-05 12:08:30|41151.1|41131.1|41153.6|41133.6|41153.6|41133.6|41151.1|41131.1|0
1725538120000|2024-09-05 12:08:40|41151.3|41131.3|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|8
1725538130000|2024-09-05 12:08:50|41146.3|41126.3|41141.1|41121.1|41146.3|41126.3|41141.1|41121.1|9
1725538140000|2024-09-05 12:09:00|41141.3|41121.3|41150.6|41130.6|41150.6|41130.6|41141.3|41121.3|11
1725538150000|2024-09-05 12:09:10|41151.1|41131.1|41148.3|41128.3|41151.1|41131.1|41148.3|41128.3|1
1725538160000|2024-09-05 12:09:20|41150.8|41130.8|41146.3|41126.3|41150.8|41130.8|41146.1|41126.1|2
1725538170000|2024-09-05 12:09:30|41146.1|41126.1|41146.1|41126.1|41150.8|41130.8|41146.1|41126.1|12
1725538180000|2024-09-05 12:09:40|41143.8|41123.8|41143.8|41123.8|41146.1|41126.1|41143.6|41123.6|0
1725538190000|2024-09-05 12:09:50|41146.1|41126.1|41121.1|41101.1|41146.1|41126.1|41118.8|41098.8|63
1725538200000|2024-09-05 12:10:00|41118.8|41098.8|41113.6|41093.6|41118.8|41098.8|41093.1|41073.1|56
1725538210000|2024-09-05 12:10:10|41113.3|41093.3|41120.8|41100.8|41120.8|41100.8|41105.8|41085.8|20
1725538220000|2024-09-05 12:10:20|41118.6|41098.6|41116.1|41096.1|41118.6|41098.6|41116.1|41096.1|10
1725538230000|2024-09-05 12:10:30|41115.8|41095.8|41110.8|41090.8|41115.8|41095.8|41110.8|41090.8|4
1725538240000|2024-09-05 12:10:40|41111.1|41091.1|41115.8|41095.8|41115.8|41095.8|41111.1|41091.1|18
1725538250000|2024-09-05 12:10:50|41113.6|41093.6|41116.1|41096.1|41116.1|41096.1|41113.6|41093.6|8
1725538260000|2024-09-05 12:11:00|41118.3|41098.3|41123.3|41103.3|41123.3|41103.3|41118.3|41098.3|7
1725538270000|2024-09-05 12:11:10|41125.6|41105.6|41128.6|41108.6|41131.1|41111.1|41125.6|41105.6|9
1725538280000|2024-09-05 12:11:20|41133.3|41113.3|41133.6|41113.6|41133.6|41113.6|41133.3|41113.3|6
1725538290000|2024-09-05 12:11:30|41131.1|41111.1|41135.8|41115.8|41136.1|41116.1|41131.1|41111.1|14
1725538300000|2024-09-05 12:11:40|||||||||1
1725538310000|2024-09-05 12:11:50|41133.6|41113.6|41136.1|41116.1|41136.1|41116.1|41133.6|41113.6|6
1725538320000|2024-09-05 12:12:00|41138.6|41118.6|41143.6|41123.6|41143.6|41123.6|41138.6|41118.6|6
1725538330000|2024-09-05 12:12:10|41143.3|41123.3|41143.3|41123.3|41143.6|41123.6|41143.1|41123.1|4
1725538340000|2024-09-05 12:12:20|41143.6|41123.6|41145.8|41125.8|41145.8|41125.8|41143.6|41123.6|2
1725538350000|2024-09-05 12:12:30|41148.6|41128.6|41148.6|41128.6|41151.1|41131.1|41148.6|41128.6|3
1725538360000|2024-09-05 12:12:40|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41148.3|41128.3|4
1725538370000|2024-09-05 12:12:50|41151.1|41131.1|41155.8|41135.8|41155.8|41135.8|41151.1|41131.1|17
1725538380000|2024-09-05 12:13:00|41158.3|41138.3|41155.8|41135.8|41158.3|41138.3|41155.8|41135.8|13
1725538390000|2024-09-05 12:13:10|41155.6|41135.6|41155.8|41135.8|41155.8|41135.8|41153.6|41133.6|2
1725538400000|2024-09-05 12:13:20|41153.6|41133.6|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|1
1725538410000|2024-09-05 12:13:30|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|41150.8|41130.8|9
1725538420000|2024-09-05 12:13:40|||||||||1
1725538430000|2024-09-05 12:13:50|41148.3|41128.3|41150.8|41130.8|41150.8|41130.8|41148.3|41128.3|5
1725538440000|2024-09-05 12:14:00|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|2
1725538450000|2024-09-05 12:14:10|41150.6|41130.6|41148.6|41128.6|41150.8|41130.8|41148.6|41128.6|12
1725538460000|2024-09-05 12:14:20|41146.4|41126.4|41150.8|41130.8|41150.8|41130.8|41146.4|41126.4|1
1725538470000|2024-09-05 12:14:30|41146.4|41126.4|41148.3|41128.3|41148.3|41128.3|41145.8|41125.8|8
1725538490000|2024-09-05 12:14:50|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|41145.8|41125.8|7
1725538500000|2024-09-05 12:15:00|41148.3|41128.3|41160.8|41140.8|41167.3|41147.3|41148.3|41128.3|84
1725538510000|2024-09-05 12:15:10|41156.4|41136.4|41153.3|41133.3|41158.3|41138.3|41151.1|41131.1|17
1725538520000|2024-09-05 12:15:20|41155.6|41135.6|41155.8|41135.8|41155.8|41135.8|41150.8|41130.8|12
1725538530000|2024-09-05 12:15:30|41150.8|41130.8|41153.3|41133.3|41153.3|41133.3|41148.3|41128.3|24
1725538540000|2024-09-05 12:15:40|41155.6|41135.6|41155.8|41135.8|41158.6|41138.6|41155.6|41135.6|23
1725538550000|2024-09-05 12:15:50|41153.6|41133.6|41155.8|41135.8|41158.3|41138.3|41150.8|41130.8|14
1725538560000|2024-09-05 12:16:00|41153.3|41133.3|41158.3|41138.3|41158.3|41138.3|41153.3|41133.3|22
1725538570000|2024-09-05 12:16:10|41155.8|41135.8|41160.8|41140.8|41160.8|41140.8|41153.3|41133.3|48
1725538580000|2024-09-05 12:16:20|41163.1|41143.1|41161.1|41141.1|41165.8|41145.8|41161.1|41141.1|18
1725538590000|2024-09-05 12:16:30|41163.3|41143.3|41170.8|41150.8|41170.8|41150.8|41163.3|41143.3|9
1725538600000|2024-09-05 12:16:40|||||||||9
1725538610000|2024-09-05 12:16:50|41161.1|41141.1|41160.8|41140.8|41161.1|41141.1|41160.8|41140.8|12
1725538620000|2024-09-05 12:17:00|41163.3|41143.3|41165.8|41145.8|41165.8|41145.8|41160.8|41140.8|5
1725538630000|2024-09-05 12:17:10|||||||||3
1725538640000|2024-09-05 12:17:20|41166.1|41146.1|41163.9|41143.9|41168.6|41148.6|41163.9|41143.9|13
1725538650000|2024-09-05 12:17:30|41166.1|41146.1|41158.9|41138.9|41166.1|41146.1|41158.9|41138.9|3
1725538660000|2024-09-05 12:17:40|41161.1|41141.1|41141.1|41121.1|41161.1|41141.1|41138.9|41118.9|7
1725538670000|2024-09-05 12:17:50|41138.9|41118.9|41141.1|41121.1|41141.1|41121.1|41136.6|41116.6|9
1725538680000|2024-09-05 12:18:00|41145.8|41125.8|41148.3|41128.3|41148.3|41128.3|41141.1|41121.1|8
1725538690000|2024-09-05 12:18:10|41146.1|41126.1|41145.8|41125.8|41150.6|41130.6|41145.8|41125.8|3
1725538700000|2024-09-05 12:18:20|41143.6|41123.6|41145.8|41125.8|41145.8|41125.8|41143.3|41123.3|5
1725538710000|2024-09-05 12:18:30|41143.6|41123.6|41136.4|41116.4|41143.6|41123.6|41136.4|41116.4|17
1725538720000|2024-09-05 12:18:40|41138.9|41118.9|41131.1|41111.1|41141.1|41121.1|41126.6|41106.6|21
1725538730000|2024-09-05 12:18:50|41130.8|41110.8|41128.6|41108.6|41133.3|41113.3|41128.6|41108.6|3
1725538740000|2024-09-05 12:19:00|41125.8|41105.8|41123.3|41103.3|41125.8|41105.8|41121.1|41101.1|5
1725538750000|2024-09-05 12:19:10|||||||||5
1725538760000|2024-09-05 12:19:20|41123.1|41103.1|41118.3|41098.3|41123.3|41103.3|41113.3|41093.3|7
1725538770000|2024-09-05 12:19:30|41116.1|41096.1|41113.6|41093.6|41118.6|41098.6|41113.3|41093.3|11
1725538780000|2024-09-05 12:19:40|41113.3|41093.3|41113.6|41093.6|41118.3|41098.3|41113.3|41093.3|11
1725538790000|2024-09-05 12:19:50|41118.3|41098.3|41120.8|41100.8|41120.8|41100.8|41115.8|41095.8|4
1725538800000|2024-09-05 12:20:00|41123.1|41103.1|41118.3|41098.3|41123.3|41103.3|41118.3|41098.3|19
1725538810000|2024-09-05 12:20:10|41120.8|41100.8|41125.8|41105.8|41125.8|41105.8|41120.8|41100.8|12
1725538820000|2024-09-05 12:20:20|41126.4|41106.4|41145.9|41125.9|41145.9|41125.9|41126.4|41106.4|12
1725538830000|2024-09-05 12:20:30|41143.6|41123.6|41148.1|41128.1|41148.4|41128.4|41143.4|41123.4|10
1725538840000|2024-09-05 12:20:40|41148.4|41128.4|41143.4|41123.4|41148.6|41128.6|41143.4|41123.4|9
1725538850000|2024-09-05 12:20:50|41141.1|41121.1|41138.4|41118.4|41141.1|41121.1|41131.1|41111.1|9
1725538860000|2024-09-05 12:21:00|41140.9|41120.9|41145.9|41125.9|41148.4|41128.4|41140.9|41120.9|7
1725538870000|2024-09-05 12:21:10|41143.6|41123.6|41145.9|41125.9|41145.9|41125.9|41143.4|41123.4|1
1725538880000|2024-09-05 12:21:20|41148.1|41128.1|41148.4|41128.4|41148.6|41128.6|41145.9|41125.9|7
1725538890000|2024-09-05 12:21:30|41145.9|41125.9|41150.9|41130.9|41150.9|41130.9|41145.9|41125.9|3
1725538900000|2024-09-05 12:21:40|41153.1|41133.1|41160.9|41140.9|41163.4|41143.4|41150.9|41130.9|4
1725538910000|2024-09-05 12:21:50|41163.4|41143.4|41166.1|41146.1|41168.6|41148.6|41161.1|41141.1|11
1725538920000|2024-09-05 12:22:00|41165.9|41145.9|41171.1|41151.1|41171.1|41151.1|41165.9|41145.9|9
1725538930000|2024-09-05 12:22:10|41173.4|41153.4|41178.4|41158.4|41178.4|41158.4|41173.4|41153.4|12
1725538940000|2024-09-05 12:22:20|41175.9|41155.9|41188.6|41168.6|41193.1|41173.1|41175.9|41155.9|27
1725538950000|2024-09-05 12:22:30|41188.4|41168.4|41183.6|41163.6|41188.6|41168.6|41183.6|41163.6|6
1725538960000|2024-09-05 12:22:40|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41183.6|41163.6|2
1725538970000|2024-09-05 12:22:50|41188.1|41168.1|41188.4|41168.4|41188.4|41168.4|41185.9|41165.9|12
1725538980000|2024-09-05 12:23:00|41190.6|41170.6|41185.9|41165.9|41190.6|41170.6|41185.9|41165.9|12
1725538990000|2024-09-05 12:23:10|||||||||8
1725539000000|2024-09-05 12:23:20|41181.1|41161.1|41186.1|41166.1|41188.4|41168.4|41181.1|41161.1|9
1725539010000|2024-09-05 12:23:30|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41186.1|41166.1|4
1725539020000|2024-09-05 12:23:40|41190.9|41170.9|41185.9|41165.9|41190.9|41170.9|41185.9|41165.9|3
1725539030000|2024-09-05 12:23:50|41183.6|41163.6|41185.9|41165.9|41185.9|41165.9|41181.4|41161.4|4
1725539040000|2024-09-05 12:24:00|41188.1|41168.1|41198.4|41178.4|41198.4|41178.4|41188.1|41168.1|32
1725539050000|2024-09-05 12:24:10|41195.9|41175.9|41186.1|41166.1|41198.4|41178.4|41186.1|41166.1|12
1725539060000|2024-09-05 12:24:20|41183.9|41163.9|41180.9|41160.9|41183.9|41163.9|41176.4|41156.4|13
1725539070000|2024-09-05 12:24:30|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|1
1725539080000|2024-09-05 12:24:40|41180.9|41160.9|41180.9|41160.9|41183.4|41163.4|41178.6|41158.6|17
1725539090000|2024-09-05 12:24:50|41183.1|41163.1|41193.1|41173.1|41193.1|41173.1|41181.1|41161.1|20
1725539100000|2024-09-05 12:25:00|41195.3|41175.3|41195.9|41175.9|41198.4|41178.4|41195.3|41175.3|24
1725539110000|2024-09-05 12:25:10|41193.4|41173.4|41185.9|41165.9|41193.4|41173.4|41185.9|41165.9|16
1725539120000|2024-09-05 12:25:20|41183.4|41163.4|41186.1|41166.1|41186.1|41166.1|41181.1|41161.1|4
1725539130000|2024-09-05 12:25:30|41183.6|41163.6|41185.9|41165.9|41185.9|41165.9|41183.4|41163.4|2
1725539140000|2024-09-05 12:25:40|41188.1|41168.1|41183.4|41163.4|41188.1|41168.1|41183.4|41163.4|29
1725539150000|2024-09-05 12:25:50|41180.9|41160.9|41183.1|41163.1|41185.9|41165.9|41180.9|41160.9|6
1725539160000|2024-09-05 12:26:00|41183.4|41163.4|41185.9|41165.9|41188.1|41168.1|41183.1|41163.1|17
1725539170000|2024-09-05 12:26:10|41188.1|41168.1|41185.9|41165.9|41188.1|41168.1|41185.6|41165.6|18
1725539180000|2024-09-05 12:26:20|41190.3|41170.3|41190.9|41170.9|41190.9|41170.9|41185.9|41165.9|17
1725539190000|2024-09-05 12:26:30|41193.1|41173.1|41188.4|41168.4|41193.1|41173.1|41188.4|41168.4|13
1725539200000|2024-09-05 12:26:40|41188.1|41168.1|41193.1|41173.1|41193.1|41173.1|41185.9|41165.9|19
1725539210000|2024-09-05 12:26:50|41190.6|41170.6|41193.1|41173.1|41195.4|41175.4|41190.6|41170.6|13
1725539220000|2024-09-05 12:27:00|41190.9|41170.9|41188.4|41168.4|41193.1|41173.1|41188.4|41168.4|19
1725539230000|2024-09-05 12:27:10|41190.6|41170.6|41195.6|41175.6|41195.6|41175.6|41190.6|41170.6|22
1725539240000|2024-09-05 12:27:20|41193.4|41173.4|41195.9|41175.9|41198.1|41178.1|41193.1|41173.1|15
1725539250000|2024-09-05 12:27:30|41193.6|41173.6|41186.1|41166.1|41193.6|41173.6|41186.1|41166.1|12
1725539260000|2024-09-05 12:27:40|41183.9|41163.9|41175.9|41155.9|41183.9|41163.9|41175.9|41155.9|16
1725539270000|2024-09-05 12:27:50|41178.1|41158.1|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|15
1725539280000|2024-09-05 12:28:00|||||||||3
1725539290000|2024-09-05 12:28:10|41177.9|41157.9|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|5
1725539300000|2024-09-05 12:28:20|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|1
1725539310000|2024-09-05 12:28:30|41176.1|41156.1|41178.4|41158.4|41178.6|41158.6|41175.9|41155.9|2
1725539320000|2024-09-05 12:28:40|41175.9|41155.9|41175.9|41155.9|41178.4|41158.4|41175.9|41155.9|6
1725539330000|2024-09-05 12:28:50|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|2
1725539340000|2024-09-05 12:29:00|41176.1|41156.1|41180.9|41160.9|41180.9|41160.9|41176.1|41156.1|1
1725539350000|2024-09-05 12:29:10|41180.6|41160.6|41180.9|41160.9|41180.9|41160.9|41180.4|41160.4|5
1725539360000|2024-09-05 12:29:20|41178.4|41158.4|41180.9|41160.9|41180.9|41160.9|41178.4|41158.4|3
1725539370000|2024-09-05 12:29:30|41180.6|41160.6|41183.1|41163.1|41183.1|41163.1|41180.6|41160.6|6
1725539380000|2024-09-05 12:29:40|41180.9|41160.9|41180.6|41160.6|41180.9|41160.9|41180.6|41160.6|0
1725539390000|2024-09-05 12:29:50|41182.9|41162.9|41183.4|41163.4|41183.4|41163.4|41182.9|41162.9|3
1725539400000|2024-09-05 12:30:00|41178.4|41158.4|41163.4|41143.4|41178.4|41158.4|41155.9|41135.9|38
1725539410000|2024-09-05 12:30:10|41165.6|41145.6|41153.6|41133.6|41170.6|41150.6|41153.6|41133.6|30
1725539420000|2024-09-05 12:30:20|41151.4|41131.4|41153.1|41133.1|41153.1|41133.1|41146.1|41126.1|30
1725539430000|2024-09-05 12:30:30|41155.6|41135.6|41158.4|41138.4|41163.1|41143.1|41150.6|41130.6|12
1725539440000|2024-09-05 12:30:40|41160.6|41140.6|41163.4|41143.4|41165.9|41145.9|41158.4|41138.4|17
1725539450000|2024-09-05 12:30:50|41165.6|41145.6|41175.4|41155.4|41177.9|41157.9|41165.6|41145.6|10
1725539460000|2024-09-05 12:31:00|41180.4|41160.4|41175.6|41155.6|41180.4|41160.4|41170.9|41150.9|18
1725539470000|2024-09-05 12:31:10|41177.9|41157.9|41180.6|41160.6|41183.1|41163.1|41175.6|41155.6|28
1725539480000|2024-09-05 12:31:20|41183.1|41163.1|41185.6|41165.6|41185.6|41165.6|41183.1|41163.1|7
1725539490000|2024-09-05 12:31:30|41183.4|41163.4|41190.6|41170.6|41193.1|41173.1|41183.1|41163.1|12
1725539500000|2024-09-05 12:31:40|41193.1|41173.1|41190.9|41170.9|41195.6|41175.6|41190.6|41170.6|31
1725539510000|2024-09-05 12:31:50|41193.1|41173.1|41193.4|41173.4|41193.4|41173.4|41190.6|41170.6|6
1725539520000|2024-09-05 12:32:00|41195.6|41175.6|41280.6|41260.6|41283.1|41263.1|41195.6|41175.6|136
1725539530000|2024-09-05 12:32:10|41278.4|41258.4|41263.1|41243.1|41278.4|41258.4|41263.1|41243.1|35
1725539540000|2024-09-05 12:32:20|41260.6|41240.6|41260.9|41240.9|41270.4|41250.4|41260.6|41240.6|49
1725539550000|2024-09-05 12:32:30|41258.4|41238.4|41261.4|41241.4|41265.9|41245.9|41258.4|41238.4|27
1725539560000|2024-09-05 12:32:40|41261.1|41241.1|41260.6|41240.6|41265.9|41245.9|41258.4|41238.4|22
1725539570000|2024-09-05 12:32:50|41260.4|41240.4|41263.4|41243.4|41268.4|41248.4|41258.4|41238.4|34
1725539580000|2024-09-05 12:33:00|41265.9|41245.9|41288.4|41268.4|41288.4|41268.4|41265.9|41245.9|52
1725539590000|2024-09-05 12:33:10|41286.2|41266.2|41285.9|41265.9|41288.4|41268.4|41283.7|41263.7|18
1725539600000|2024-09-05 12:33:20|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41283.4|41263.4|24
1725539610000|2024-09-05 12:33:30|41286.4|41266.4|41288.1|41268.1|41293.4|41273.4|41286.4|41266.4|19
1725539620000|2024-09-05 12:33:40|41285.9|41265.9|41285.6|41265.6|41285.9|41265.9|41283.1|41263.1|19
1725539630000|2024-09-05 12:33:50|41285.9|41265.9|41278.4|41258.4|41285.9|41265.9|41278.4|41258.4|7
1725539640000|2024-09-05 12:34:00|41270.9|41250.9|41265.6|41245.6|41270.9|41250.9|41265.6|41245.6|25
1725539650000|2024-09-05 12:34:10|41263.4|41243.4|41253.4|41233.4|41263.4|41243.4|41253.4|41233.4|17
1725539660000|2024-09-05 12:34:20|41255.6|41235.6|41258.4|41238.4|41258.4|41238.4|41253.4|41233.4|5
1725539670000|2024-09-05 12:34:30|41256.2|41236.2|41250.9|41230.9|41258.4|41238.4|41250.9|41230.9|17
1725539680000|2024-09-05 12:34:40|41248.7|41228.7|41236.4|41216.4|41248.7|41228.7|41236.4|41216.4|15
1725539690000|2024-09-05 12:34:50|41238.7|41218.7|41233.9|41213.9|41241.2|41221.2|41233.9|41213.9|27
1725539700000|2024-09-05 12:35:00|41236.2|41216.2|41240.4|41220.4|41240.4|41220.4|41233.4|41213.4|19
1725539710000|2024-09-05 12:35:10|41240.6|41220.6|41242.9|41222.9|41245.4|41225.4|41240.6|41220.6|21
1725539720000|2024-09-05 12:35:20|41240.4|41220.4|41242.9|41222.9|41243.1|41223.1|41240.4|41220.4|7
1725539730000|2024-09-05 12:35:30|41245.4|41225.4|41262.9|41242.9|41262.9|41242.9|41245.4|41225.4|26
1725539740000|2024-09-05 12:35:40|41260.4|41240.4|41255.4|41235.4|41260.4|41240.4|41255.4|41235.4|7
1725539750000|2024-09-05 12:35:50|41257.6|41237.6|41255.4|41235.4|41257.9|41237.9|41255.4|41235.4|6
1725539760000|2024-09-05 12:36:00|41257.6|41237.6|41255.4|41235.4|41257.9|41237.9|41250.4|41230.4|29
1725539770000|2024-09-05 12:36:10|41260.4|41240.4|41270.4|41250.4|41270.4|41250.4|41260.4|41240.4|11
1725539780000|2024-09-05 12:36:20|41272.9|41252.9|41262.6|41242.6|41272.9|41252.9|41262.6|41242.6|16
1725539790000|2024-09-05 12:36:30|41260.4|41240.4|41254.9|41234.9|41264.6|41244.6|41254.9|41234.9|10
1725539800000|2024-09-05 12:36:40|41252.6|41232.6|41244.9|41224.9|41252.6|41232.6|41244.9|41224.9|7
1725539810000|2024-09-05 12:36:50|41247.1|41227.1|41247.4|41227.4|41247.4|41227.4|41247.1|41227.1|12
1725539820000|2024-09-05 12:37:00|41245.1|41225.1|41239.9|41219.9|41245.1|41225.1|41239.9|41219.9|13
1725539830000|2024-09-05 12:37:10|41237.6|41217.6|41234.9|41214.9|41237.6|41217.6|41234.9|41214.9|20
1725539840000|2024-09-05 12:37:20|41239.9|41219.9|41244.9|41224.9|41244.9|41224.9|41239.9|41219.9|8
1725539850000|2024-09-05 12:37:30|41247.6|41227.6|41239.9|41219.9|41247.6|41227.6|41239.9|41219.9|8
1725539860000|2024-09-05 12:37:40|41234.9|41214.9|41237.4|41217.4|41237.4|41217.4|41232.6|41212.6|4
1725539870000|2024-09-05 12:37:50|41235.1|41215.1|41229.9|41209.9|41239.9|41219.9|41229.9|41209.9|8
1725539880000|2024-09-05 12:38:00|41225.1|41205.1|41217.6|41197.6|41225.1|41205.1|41214.9|41194.9|28
1725539890000|2024-09-05 12:38:10|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|10
1725539900000|2024-09-05 12:38:20|41222.1|41202.1|41232.4|41212.4|41232.4|41212.4|41222.1|41202.1|21
1725539910000|2024-09-05 12:38:30|41232.6|41212.6|41227.6|41207.6|41239.9|41219.9|41225.4|41205.4|10
1725539920000|2024-09-05 12:38:40|41227.4|41207.4|41224.9|41204.9|41227.4|41207.4|41224.9|41204.9|7
1725539930000|2024-09-05 12:38:50|41222.6|41202.6|41217.6|41197.6|41222.6|41202.6|41217.6|41197.6|6
1725539940000|2024-09-05 12:39:00|41215.4|41195.4|41209.9|41189.9|41215.4|41195.4|41209.9|41189.9|13
1725539950000|2024-09-05 12:39:10|41207.4|41187.4|41204.9|41184.9|41207.4|41187.4|41204.9|41184.9|18
1725539960000|2024-09-05 12:39:20|41207.4|41187.4|41214.9|41194.9|41214.9|41194.9|41207.4|41187.4|4
1725539970000|2024-09-05 12:39:30|41215.1|41195.1|41222.1|41202.1|41224.9|41204.9|41215.1|41195.1|8
1725539980000|2024-09-05 12:39:40|41219.9|41199.9|41212.6|41192.6|41220.1|41200.1|41212.6|41192.6|7
1725539990000|2024-09-05 12:39:50|41210.4|41190.4|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|40
1725540000000|2024-09-05 12:40:00|41210.1|41190.1|41209.6|41189.6|41210.1|41190.1|41209.6|41189.6|51
1725540010000|2024-09-05 12:40:10|41209.9|41189.9|41207.6|41187.6|41209.9|41189.9|41207.4|41187.4|3
1725540020000|2024-09-05 12:40:20|41207.4|41187.4|41194.9|41174.9|41209.9|41189.9|41194.9|41174.9|9
1725540030000|2024-09-05 12:40:30|41192.6|41172.6|41189.9|41169.9|41194.9|41174.9|41189.9|41169.9|2
1725540040000|2024-09-05 12:40:40|41192.1|41172.1|41192.4|41172.4|41192.4|41172.4|41192.1|41172.1|6
1725540050000|2024-09-05 12:40:50|41192.6|41172.6|41192.4|41172.4|41194.9|41174.9|41192.4|41172.4|2
1725540060000|2024-09-05 12:41:00|41194.9|41174.9|41189.9|41169.9|41194.9|41174.9|41189.9|41169.9|1
1725540070000|2024-09-05 12:41:10|41187.6|41167.6|41189.9|41169.9|41192.6|41172.6|41187.4|41167.4|4
1725540090000|2024-09-05 12:41:30|41192.1|41172.1|41187.4|41167.4|41192.4|41172.4|41187.4|41167.4|15
1725540100000|2024-09-05 12:41:40|41187.1|41167.1|41187.4|41167.4|41189.9|41169.9|41185.1|41165.1|22
1725540110000|2024-09-05 12:41:50|41184.9|41164.9|41170.1|41150.1|41184.9|41164.9|41169.9|41149.9|10
1725540120000|2024-09-05 12:42:00|41167.9|41147.9|41174.9|41154.9|41174.9|41154.9|41165.1|41145.1|21
1725540130000|2024-09-05 12:42:10|41169.9|41149.9|41172.4|41152.4|41172.4|41152.4|41167.6|41147.6|9
1725540140000|2024-09-05 12:42:20|41169.9|41149.9|41172.4|41152.4|41174.9|41154.9|41169.9|41149.9|4
1725540150000|2024-09-05 12:42:30|41174.6|41154.6|41174.9|41154.9|41174.9|41154.9|41172.4|41152.4|2
1725540160000|2024-09-05 12:42:40|41177.4|41157.4|41177.6|41157.6|41179.9|41159.9|41174.9|41154.9|4
1725540170000|2024-09-05 12:42:50|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|0
1725540180000|2024-09-05 12:43:00|41174.9|41154.9|41179.9|41159.9|41182.1|41162.1|41174.9|41154.9|9
1725540190000|2024-09-05 12:43:10|41182.1|41162.1|41179.9|41159.9|41182.4|41162.4|41177.6|41157.6|2
1725540200000|2024-09-05 12:43:20|41182.1|41162.1|41184.9|41164.9|41184.9|41164.9|41179.9|41159.9|7
1725540210000|2024-09-05 12:43:30|41189.4|41169.4|41197.1|41177.1|41197.1|41177.1|41189.4|41169.4|14
1725540220000|2024-09-05 12:43:40|41194.9|41174.9|41197.4|41177.4|41197.4|41177.4|41192.6|41172.6|6
1725540230000|2024-09-05 12:43:50|41195.1|41175.1|41194.9|41174.9|41197.4|41177.4|41194.9|41174.9|3
1725540240000|2024-09-05 12:44:00|41197.4|41177.4|41194.9|41174.9|41197.4|41177.4|41194.9|41174.9|10
1725540250000|2024-09-05 12:44:10|41192.6|41172.6|41194.9|41174.9|41197.1|41177.1|41192.6|41172.6|3
1725540260000|2024-09-05 12:44:20|41194.6|41174.6|41194.9|41174.9|41194.9|41174.9|41192.6|41172.6|2
1725540270000|2024-09-05 12:44:30|41192.6|41172.6|41189.9|41169.9|41192.6|41172.6|41187.6|41167.6|6
1725540280000|2024-09-05 12:44:40|41187.6|41167.6|41187.4|41167.4|41189.9|41169.9|41187.4|41167.4|5
1725540290000|2024-09-05 12:44:50|41187.1|41167.1|41189.9|41169.9|41189.9|41169.9|41187.1|41167.1|11
1725540300000|2024-09-05 12:45:00|41192.1|41172.1|41187.4|41167.4|41192.1|41172.1|41187.4|41167.4|4
1725540310000|2024-09-05 12:45:10|41185.1|41165.1|41184.9|41164.9|41189.9|41169.9|41184.9|41164.9|6
1725540320000|2024-09-05 12:45:20|41182.6|41162.6|41179.9|41159.9|41182.6|41162.6|41179.9|41159.9|11
1725540330000|2024-09-05 12:45:30|41177.4|41157.4|41172.4|41152.4|41177.4|41157.4|41172.4|41152.4|4
1725540340000|2024-09-05 12:45:40|41172.6|41152.6|41169.9|41149.9|41172.6|41152.6|41169.9|41149.9|5
1725540350000|2024-09-05 12:45:50|41165.2|41145.2|41169.9|41149.9|41169.9|41149.9|41164.9|41144.9|22
1725540360000|2024-09-05 12:46:00|41172.4|41152.4|41169.9|41149.9|41172.4|41152.4|41169.9|41149.9|11
1725540370000|2024-09-05 12:46:10|41174.9|41154.9|41175.2|41155.2|41177.4|41157.4|41174.9|41154.9|12
1725540380000|2024-09-05 12:46:20|41177.1|41157.1|41175.2|41155.2|41179.9|41159.9|41174.9|41154.9|5
1725540390000|2024-09-05 12:46:30|41174.9|41154.9|41164.9|41144.9|41174.9|41154.9|41164.9|41144.9|7
1725540400000|2024-09-05 12:46:40|41162.7|41142.7|41164.9|41144.9|41164.9|41144.9|41162.4|41142.4|3
1725540410000|2024-09-05 12:46:50|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|41164.9|41144.9|4
1725540420000|2024-09-05 12:47:00|41165.2|41145.2|41164.9|41144.9|41165.2|41145.2|41164.9|41144.9|2
1725540430000|2024-09-05 12:47:10|41162.7|41142.7|41160.2|41140.2|41164.9|41144.9|41160.2|41140.2|2
1725540440000|2024-09-05 12:47:20|41162.7|41142.7|41165.2|41145.2|41165.2|41145.2|41162.7|41142.7|4
1725540450000|2024-09-05 12:47:30|41167.7|41147.7|41169.9|41149.9|41172.4|41152.4|41167.7|41147.7|4
1725540460000|2024-09-05 12:47:40|||||||||7
1725540470000|2024-09-05 12:47:50|41172.4|41152.4|41174.9|41154.9|41174.9|41154.9|41172.4|41152.4|3
1725540480000|2024-09-05 12:48:00|41177.1|41157.1|41177.1|41157.1|41177.4|41157.4|41174.9|41154.9|7
1725540490000|2024-09-05 12:48:10|41174.9|41154.9|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|2
1725540510000|2024-09-05 12:48:30|41177.1|41157.1|41182.4|41162.4|41182.4|41162.4|41177.1|41157.1|5
1725540520000|2024-09-05 12:48:40|41182.7|41162.7|41179.9|41159.9|41182.7|41162.7|41179.9|41159.9|10
1725540530000|2024-09-05 12:48:50|41182.4|41162.4|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|4
1725540540000|2024-09-05 12:49:00|41179.6|41159.6|41174.6|41154.6|41179.6|41159.6|41174.6|41154.6|6
1725540550000|2024-09-05 12:49:10|41174.9|41154.9|41174.6|41154.6|41174.9|41154.9|41174.6|41154.6|3
1725540560000|2024-09-05 12:49:20|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41172.4|41152.4|4
1725540570000|2024-09-05 12:49:30|41175.2|41155.2|41177.1|41157.1|41179.9|41159.9|41174.9|41154.9|18
1725540580000|2024-09-05 12:49:40|41179.9|41159.9|41177.4|41157.4|41179.9|41159.9|41177.4|41157.4|4
1725540590000|2024-09-05 12:49:50|41179.9|41159.9|41174.9|41154.9|41179.9|41159.9|41174.9|41154.9|3
1725540600000|2024-09-05 12:50:00|41177.1|41157.1|41174.9|41154.9|41177.4|41157.4|41174.9|41154.9|5
1725540610000|2024-09-05 12:50:10|41172.7|41152.7|41170.2|41150.2|41172.7|41152.7|41170.2|41150.2|3
1725540620000|2024-09-05 12:50:20|41172.7|41152.7|41174.9|41154.9|41174.9|41154.9|41172.7|41152.7|3
1725540630000|2024-09-05 12:50:30|41175.2|41155.2|41179.9|41159.9|41179.9|41159.9|41175.2|41155.2|9
1725540640000|2024-09-05 12:50:40|41182.1|41162.1|41179.9|41159.9|41184.6|41164.6|41179.9|41159.9|6
1725540650000|2024-09-05 12:50:50|41182.4|41162.4|41187.7|41167.7|41187.9|41167.9|41182.4|41162.4|17
1725540660000|2024-09-05 12:51:00|41185.2|41165.2|41184.6|41164.6|41185.2|41165.2|41182.1|41162.1|8
1725540670000|2024-09-05 12:51:10|41182.1|41162.1|41182.1|41162.1|41182.1|41162.1|41182.1|41162.1|0
1725540680000|2024-09-05 12:51:20|41184.4|41164.4|41187.9|41167.9|41187.9|41167.9|41184.4|41164.4|28
1725540690000|2024-09-05 12:51:30|41190.2|41170.2|41184.9|41164.9|41190.2|41170.2|41184.9|41164.9|8
1725540700000|2024-09-05 12:51:40|41182.7|41162.7|41179.9|41159.9|41182.7|41162.7|41179.9|41159.9|7
1725540710000|2024-09-05 12:51:50|41177.1|41157.1|41174.9|41154.9|41177.1|41157.1|41174.9|41154.9|5
1725540720000|2024-09-05 12:52:00|41172.4|41152.4|41174.9|41154.9|41174.9|41154.9|41172.4|41152.4|7
1725540730000|2024-09-05 12:52:10|41177.4|41157.4|41174.9|41154.9|41179.9|41159.9|41174.9|41154.9|8
1725540740000|2024-09-05 12:52:20|||||||||1
1725540750000|2024-09-05 12:52:30|41177.4|41157.4|41179.9|41159.9|41179.9|41159.9|41177.4|41157.4|13
1725540760000|2024-09-05 12:52:40|41182.4|41162.4|41179.9|41159.9|41182.4|41162.4|41179.9|41159.9|2
1725540770000|2024-09-05 12:52:50|41184.9|41164.9|41179.9|41159.9|41184.9|41164.9|41179.9|41159.9|4
1725540780000|2024-09-05 12:53:00|||||||||6
1725540790000|2024-09-05 12:53:10|41182.4|41162.4|41177.7|41157.7|41182.4|41162.4|41177.7|41157.7|22
1725540800000|2024-09-05 12:53:20|41179.9|41159.9|41179.9|41159.9|41180.2|41160.2|41179.9|41159.9|3
1725540810000|2024-09-05 12:53:30|41177.7|41157.7|41174.9|41154.9|41177.7|41157.7|41174.9|41154.9|2
1725540820000|2024-09-05 12:53:40|||||||||6
1725540830000|2024-09-05 12:53:50|41177.4|41157.4|41177.7|41157.7|41177.7|41157.7|41177.4|41157.4|2
1725540840000|2024-09-05 12:54:00|41179.9|41159.9|41185.4|41165.4|41185.4|41165.4|41177.7|41157.7|8
1725540850000|2024-09-05 12:54:10|41183.2|41163.2|41182.7|41162.7|41185.4|41165.4|41182.7|41162.7|2
1725540860000|2024-09-05 12:54:20|41182.9|41162.9|41184.9|41164.9|41184.9|41164.9|41182.7|41162.7|2
1725540870000|2024-09-05 12:54:30|||||||||3
1725540880000|2024-09-05 12:54:40|41182.7|41162.7|41185.2|41165.2|41187.4|41167.4|41182.4|41162.4|16
1725540890000|2024-09-05 12:54:50|41182.9|41162.9|41182.7|41162.7|41182.9|41162.9|41182.7|41162.7|5
1725540900000|2024-09-05 12:55:00|41184.9|41164.9|41187.7|41167.7|41187.7|41167.7|41182.7|41162.7|17
1725540910000|2024-09-05 12:55:10|41189.9|41169.9|41190.2|41170.2|41190.2|41170.2|41189.9|41169.9|14
1725540920000|2024-09-05 12:55:20|41192.7|41172.7|41195.2|41175.2|41197.4|41177.4|41192.4|41172.4|14
1725540930000|2024-09-05 12:55:30|41197.7|41177.7|41194.9|41174.9|41197.7|41177.7|41194.9|41174.9|5
1725540940000|2024-09-05 12:55:40|41197.7|41177.7|41197.7|41177.7|41197.7|41177.7|41195.4|41175.4|9
1725540950000|2024-09-05 12:55:50|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|1
1725540960000|2024-09-05 12:56:00|41200.2|41180.2|41199.9|41179.9|41204.7|41184.7|41197.7|41177.7|28
1725540970000|2024-09-05 12:56:10|41197.4|41177.4|41194.9|41174.9|41197.4|41177.4|41194.9|41174.9|6
1725540980000|2024-09-05 12:56:20|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|7
1725540990000|2024-09-05 12:56:30|41187.7|41167.7|41189.9|41169.9|41189.9|41169.9|41187.7|41167.7|8
1725541000000|2024-09-05 12:56:40|41190.2|41170.2|41195.2|41175.2|41197.4|41177.4|41190.2|41170.2|9
1725541010000|2024-09-05 12:56:50|41194.9|41174.9|41197.4|41177.4|41199.9|41179.9|41194.9|41174.9|10
1725541020000|2024-09-05 12:57:00|41197.7|41177.7|41204.7|41184.7|41204.7|41184.7|41197.7|41177.7|7
1725541030000|2024-09-05 12:57:10|41204.9|41184.9|41212.7|41192.7|41219.9|41199.9|41204.9|41184.9|17
1725541040000|2024-09-05 12:57:20|41212.4|41192.4|41202.7|41182.7|41212.4|41192.4|41202.7|41182.7|11
1725541050000|2024-09-05 12:57:30|41204.9|41184.9|41207.4|41187.4|41207.4|41187.4|41204.9|41184.9|4
1725541060000|2024-09-05 12:57:40|41205.2|41185.2|41204.9|41184.9|41209.9|41189.9|41202.7|41182.7|7
1725541070000|2024-09-05 12:57:50|41202.4|41182.4|41204.9|41184.9|41204.9|41184.9|41202.4|41182.4|7
1725541080000|2024-09-05 12:58:00|41209.9|41189.9|41219.9|41199.9|41222.7|41202.7|41209.9|41189.9|17
1725541090000|2024-09-05 12:58:10|41215.2|41195.2|41210.2|41190.2|41215.2|41195.2|41210.2|41190.2|28
1725541100000|2024-09-05 12:58:20|41212.4|41192.4|41217.4|41197.4|41217.4|41197.4|41212.4|41192.4|14
1725541110000|2024-09-05 12:58:30|41215.2|41195.2|41222.4|41202.4|41222.4|41202.4|41214.9|41194.9|17
1725541120000|2024-09-05 12:58:40|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|2
1725541130000|2024-09-05 12:58:50|41222.7|41202.7|41224.9|41204.9|41224.9|41204.9|41222.7|41202.7|11
1725541140000|2024-09-05 12:59:00|41222.7|41202.7|41219.9|41199.9|41222.7|41202.7|41217.7|41197.7|20
1725541150000|2024-09-05 12:59:10|41222.2|41202.2|41222.4|41202.4|41224.7|41204.7|41222.2|41202.2|6
1725541160000|2024-09-05 12:59:20|41224.7|41204.7|41224.9|41204.9|41224.9|41204.9|41222.4|41202.4|2
1725541170000|2024-09-05 12:59:30|41219.9|41199.9|41224.9|41204.9|41224.9|41204.9|41219.9|41199.9|6
1725541180000|2024-09-05 12:59:40|41229.9|41209.9|41234.9|41214.9|41234.9|41214.9|41229.9|41209.9|14
1725541190000|2024-09-05 12:59:50|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|5
1725541200000|2024-09-05 13:00:00|41234.9|41214.9|41277.4|41257.4|41282.7|41262.7|41219.9|41199.9|167
1725541210000|2024-09-05 13:00:10|41277.7|41257.7|41272.7|41252.7|41285.2|41265.2|41272.7|41252.7|70
1725541220000|2024-09-05 13:00:20|41272.4|41252.4|41282.7|41262.7|41290.2|41270.2|41267.7|41247.7|60
1725541230000|2024-09-05 13:00:30|41284.9|41264.9|41289.9|41269.9|41292.7|41272.7|41284.9|41264.9|48
1725541240000|2024-09-05 13:00:40|41292.4|41272.4|41289.9|41269.9|41304.9|41284.9|41289.9|41269.9|49
1725541250000|2024-09-05 13:00:50|41287.7|41267.7|41279.9|41259.9|41289.9|41269.9|41277.4|41257.4|34
1725541260000|2024-09-05 13:01:00|41277.7|41257.7|41272.4|41252.4|41279.7|41259.7|41264.9|41244.9|84
1725541270000|2024-09-05 13:01:10|41274.7|41254.7|41272.4|41252.4|41274.9|41254.9|41269.9|41249.9|24
1725541280000|2024-09-05 13:01:20|41274.7|41254.7|41269.9|41249.9|41276.9|41256.9|41265.5|41245.5|20
1725541290000|2024-09-05 13:01:30|41272.4|41252.4|41272.4|41252.4|41274.9|41254.9|41269.9|41249.9|21
1725541300000|2024-09-05 13:01:40|41274.9|41254.9|41284.9|41264.9|41287.4|41267.4|41272.4|41252.4|39
1725541310000|2024-09-05 13:01:50|41279.9|41259.9|41274.9|41254.9|41279.9|41259.9|41269.9|41249.9|22
1725541320000|2024-09-05 13:02:00|41277.4|41257.4|41289.9|41269.9|41294.9|41274.9|41277.4|41257.4|34
1725541330000|2024-09-05 13:02:10|41284.9|41264.9|41262.7|41242.7|41284.9|41264.9|41260.2|41240.2|28
1725541340000|2024-09-05 13:02:20|41264.9|41244.9|41262.2|41242.2|41267.2|41247.2|41262.2|41242.2|10
1725541350000|2024-09-05 13:02:30|41262.4|41242.4|41254.9|41234.9|41264.9|41244.9|41254.9|41234.9|15
1725541360000|2024-09-05 13:02:40|41257.4|41237.4|41257.4|41237.4|41267.4|41247.4|41257.4|41237.4|46
1725541370000|2024-09-05 13:02:50|41257.7|41237.7|41259.9|41239.9|41259.9|41239.9|41254.9|41234.9|12
1725541380000|2024-09-05 13:03:00|41257.4|41237.4|41249.9|41229.9|41264.9|41244.9|41244.9|41224.9|16
1725541390000|2024-09-05 13:03:10|41252.2|41232.2|41257.2|41237.2|41257.2|41237.2|41247.4|41227.4|9
1725541400000|2024-09-05 13:03:20|41259.7|41239.7|41262.4|41242.4|41272.4|41252.4|41257.4|41237.4|28
1725541410000|2024-09-05 13:03:30|41260.2|41240.2|41257.7|41237.7|41262.4|41242.4|41257.4|41237.4|12
1725541420000|2024-09-05 13:03:40|41257.4|41237.4|41259.9|41239.9|41262.4|41242.4|41257.4|41237.4|13
1725541430000|2024-09-05 13:03:50|41262.2|41242.2|41257.4|41237.4|41262.4|41242.4|41257.4|41237.4|12
1725541440000|2024-09-05 13:04:00|41254.9|41234.9|41259.9|41239.9|41259.9|41239.9|41254.9|41234.9|14
1725541450000|2024-09-05 13:04:10|41262.4|41242.4|41252.7|41232.7|41262.7|41242.7|41252.7|41232.7|14
1725541460000|2024-09-05 13:04:20|41252.4|41232.4|41229.9|41209.9|41252.4|41232.4|41229.9|41209.9|11
1725541470000|2024-09-05 13:04:30|41224.9|41204.9|41220.2|41200.2|41224.9|41204.9|41218|41198|20
1725541480000|2024-09-05 13:04:40|41222.4|41202.4|41225.2|41205.2|41232.4|41212.4|41222.4|41202.4|11
1725541490000|2024-09-05 13:04:50|41227.7|41207.7|41242.4|41222.4|41242.4|41222.4|41227.7|41207.7|9
1725541500000|2024-09-05 13:05:00|41239.9|41219.9|41240.2|41220.2|41244.7|41224.7|41237.7|41217.7|12
1725541510000|2024-09-05 13:05:10|41242.4|41222.4|41239.9|41219.9|41242.7|41222.7|41234.9|41214.9|7
1725541520000|2024-09-05 13:05:20|41240|41220|41235|41215|41242.5|41222.5|41235|41215|3
1725541530000|2024-09-05 13:05:30|41232.7|41212.7|41230.5|41210.5|41235|41215|41230.5|41210.5|6
1725541540000|2024-09-05 13:05:40|41230.2|41210.2|41235.2|41215.2|41237.2|41217.2|41230|41210|5
1725541550000|2024-09-05 13:05:50|41237.5|41217.5|41242.5|41222.5|41242.7|41222.7|41235|41215|8
1725541560000|2024-09-05 13:06:00|41245|41225|41250|41230|41252.5|41232.5|41245|41225|17
1725541570000|2024-09-05 13:06:10|41252.2|41232.2|41247.5|41227.5|41252.5|41232.5|41245|41225|12
1725541580000|2024-09-05 13:06:20|41245.2|41225.2|41250|41230|41250|41230|41245|41225|9
1725541590000|2024-09-05 13:06:30|41252.2|41232.2|41267.5|41247.5|41267.5|41247.5|41252.2|41232.2|17
1725541600000|2024-09-05 13:06:40|41270|41250|41282.2|41262.2|41282.2|41262.2|41270|41250|14
1725541610000|2024-09-05 13:06:50|41279.7|41259.7|41277.5|41257.5|41284.7|41264.7|41277.5|41257.5|11
1725541620000|2024-09-05 13:07:00|41279.7|41259.7|41292.5|41272.5|41299.7|41279.7|41279.7|41259.7|37
1725541630000|2024-09-05 13:07:10|41290.2|41270.2|41304.7|41284.7|41306.9|41286.9|41290.2|41270.2|14
1725541640000|2024-09-05 13:07:20|41306.9|41286.9|41305|41285|41312.2|41292.2|41305|41285|30
1725541650000|2024-09-05 13:07:30|41309.7|41289.7|41315|41295|41315|41295|41309.7|41289.7|6
1725541660000|2024-09-05 13:07:40|41317.2|41297.2|41325|41305|41327.5|41307.5|41317.2|41297.2|31
1725541670000|2024-09-05 13:07:50|41322.7|41302.7|41315|41295|41327.5|41307.5|41315|41295|13
1725541680000|2024-09-05 13:08:00|41312.7|41292.7|41300|41280|41312.7|41292.7|41300|41280|29
1725541690000|2024-09-05 13:08:10|41297.5|41277.5|41295.2|41275.2|41300|41280|41295.2|41275.2|13
1725541700000|2024-09-05 13:08:20|41297.5|41277.5|41300|41280|41300|41280|41292.7|41272.7|11
1725541710000|2024-09-05 13:08:30|41305|41285|41312.2|41292.2|41314.7|41294.7|41305|41285|21
1725541720000|2024-09-05 13:08:40|41312.5|41292.5|41305|41285|41312.5|41292.5|41305|41285|9
1725541730000|2024-09-05 13:08:50|41302.5|41282.5|41305|41285|41305|41285|41300|41280|4
1725541740000|2024-09-05 13:09:00|41307.2|41287.2|41290|41270|41310|41290|41290|41270|15
1725541750000|2024-09-05 13:09:10|41287.7|41267.7|41290|41270|41290|41270|41285|41265|15
1725541760000|2024-09-05 13:09:20|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|12
1725541770000|2024-09-05 13:09:30|41297.2|41277.2|41302.5|41282.5|41302.5|41282.5|41297.2|41277.2|3
1725541780000|2024-09-05 13:09:40|41305|41285|41305|41285|41307.5|41287.5|41300.2|41280.2|8
1725541790000|2024-09-05 13:09:50|41302.7|41282.7|41305|41285|41307.2|41287.2|41302.5|41282.5|4
1725541800000|2024-09-05 13:10:00|41307.2|41287.2|41297.2|41277.2|41315|41295|41297.2|41277.2|25
1725541810000|2024-09-05 13:10:10|41290.5|41270.5|41290|41270|41290.5|41270.5|41287.7|41267.7|3
1725541820000|2024-09-05 13:10:20|41285.2|41265.2|41295|41275|41295|41275|41282.5|41262.5|11
1725541830000|2024-09-05 13:10:30|41297.2|41277.2|41292.5|41272.5|41299.7|41279.7|41292.5|41272.5|11
1725541840000|2024-09-05 13:10:40|41294.7|41274.7|41302.5|41282.5|41302.5|41282.5|41290|41270|13
1725541850000|2024-09-05 13:10:50|41304.7|41284.7|41292.5|41272.5|41305|41285|41292.5|41272.5|29
1725541860000|2024-09-05 13:11:00|41295|41275|41290|41270|41295|41275|41290|41270|15
1725541870000|2024-09-05 13:11:10|41292.5|41272.5|41299.7|41279.7|41302.2|41282.2|41292.5|41272.5|5
1725541880000|2024-09-05 13:11:20|41301.9|41281.9|41309.7|41289.7|41309.7|41289.7|41300|41280|27
1725541890000|2024-09-05 13:11:30|41312.2|41292.2|41317.5|41297.5|41319.7|41299.7|41312.2|41292.2|5
1725541900000|2024-09-05 13:11:40|41319.7|41299.7|41322.5|41302.5|41322.5|41302.5|41317.5|41297.5|17
1725541910000|2024-09-05 13:11:50|41320.2|41300.2|41315|41295|41322.2|41302.2|41315|41295|7
1725541920000|2024-09-05 13:12:00|41312.5|41292.5|41307.5|41287.5|41312.5|41292.5|41307.5|41287.5|19
1725541930000|2024-09-05 13:12:10|41305.2|41285.2|41310|41290|41310|41290|41305.2|41285.2|9
1725541940000|2024-09-05 13:12:20|41310.2|41290.2|41317.5|41297.5|41319.7|41299.7|41310|41290|12
1725541950000|2024-09-05 13:12:30|41315.2|41295.2|41322.5|41302.5|41322.5|41302.5|41312.5|41292.5|19
1725541960000|2024-09-05 13:12:40|41320.2|41300.2|41325|41305|41325|41305|41317.5|41297.5|5
1725541970000|2024-09-05 13:12:50|41322.5|41302.5|41315|41295|41325|41305|41315|41295|11
1725541980000|2024-09-05 13:13:00|41312.5|41292.5|41315|41295|41315|41295|41310.2|41290.2|3
1725541990000|2024-09-05 13:13:10|41317.2|41297.2|41315|41295|41317.2|41297.2|41315|41295|5
1725542000000|2024-09-05 13:13:20|41317.2|41297.2|41320|41300|41320|41300|41317.2|41297.2|17
1725542010000|2024-09-05 13:13:30|41317.7|41297.7|41324.7|41304.7|41324.7|41304.7|41315.2|41295.2|15
1725542020000|2024-09-05 13:13:40|41322.5|41302.5|41320|41300|41324.7|41304.7|41320|41300|3
1725542030000|2024-09-05 13:13:50|41317.7|41297.7|41315.2|41295.2|41317.7|41297.7|41315.2|41295.2|4
1725542040000|2024-09-05 13:14:00|41313|41293|41305|41285|41313|41293|41305|41285|13
1725542050000|2024-09-05 13:14:10|41302.5|41282.5|41297.2|41277.2|41302.5|41282.5|41295|41275|7
1725542060000|2024-09-05 13:14:20|41295|41275|41297.7|41277.7|41297.7|41277.7|41292.7|41272.7|6
1725542070000|2024-09-05 13:14:30|41300|41280|41297.7|41277.7|41305|41285|41297.7|41277.7|15
1725542080000|2024-09-05 13:14:40|41295.2|41275.2|41295|41275|41297.7|41277.7|41292.7|41272.7|15
1725542090000|2024-09-05 13:14:50|41292.7|41272.7|41307.7|41287.7|41307.7|41287.7|41292.7|41272.7|12
1725542100000|2024-09-05 13:15:00|41307.5|41287.5|41305|41285|41310.5|41290.5|41305|41285|3
1725542110000|2024-09-05 13:15:10|41305.2|41285.2|41315|41295|41317.7|41297.7|41305.2|41285.2|13
1725542120000|2024-09-05 13:15:20|41317.2|41297.2|41322.2|41302.2|41322.2|41302.2|41315|41295|12
1725542130000|2024-09-05 13:15:30|41324.5|41304.5|41332.2|41312.2|41332.2|41312.2|41324.5|41304.5|11
1725542140000|2024-09-05 13:15:40|41335|41315|41350|41330|41350|41330|41335|41315|42
1725542150000|2024-09-05 13:15:50|41347.7|41327.7|41367.7|41347.7|41370|41350|41347.7|41327.7|42
1725542160000|2024-09-05 13:16:00|41367.5|41347.5|41370.5|41350.5|41375.2|41355.2|41367.5|41347.5|15
1725542170000|2024-09-05 13:16:10|41370|41350|41358|41338|41370|41350|41358|41338|36
1725542180000|2024-09-05 13:16:20|41355.5|41335.5|41345.2|41325.2|41358|41338|41345.2|41325.2|13
1725542190000|2024-09-05 13:16:30|41347.7|41327.7|41345|41325|41350|41330|41342.7|41322.7|10
1725542200000|2024-09-05 13:16:40|41347.5|41327.5|41352.7|41332.7|41352.7|41332.7|41347.5|41327.5|17
1725542210000|2024-09-05 13:16:50|41355|41335|41347.7|41327.7|41355|41335|41347.7|41327.7|9
1725542220000|2024-09-05 13:17:00|41350|41330|41360|41340|41362.5|41342.5|41350|41330|19
1725542230000|2024-09-05 13:17:10|41362.5|41342.5|41372.7|41352.7|41377.5|41357.5|41360|41340|68
1725542240000|2024-09-05 13:17:20|41370|41350|41370|41350|41375|41355|41370|41350|5
1725542250000|2024-09-05 13:17:30|41372.2|41352.2|41375|41355|41377.5|41357.5|41370|41350|4
1725542260000|2024-09-05 13:17:40|41377.5|41357.5|41380|41360|41382.2|41362.2|41377.5|41357.5|10
1725542270000|2024-09-05 13:17:50|41377.7|41357.7|41377.7|41357.7|41380|41360|41375.2|41355.2|10
1725542280000|2024-09-05 13:18:00|41380|41360|41395|41375|41395.3|41375.3|41380|41360|30
1725542290000|2024-09-05 13:18:10|41392.8|41372.8|41395|41375|41397.2|41377.2|41390.3|41370.3|20
1725542300000|2024-09-05 13:18:20|41392.8|41372.8|41375.3|41355.3|41395.3|41375.3|41375.3|41355.3|61
1725542310000|2024-09-05 13:18:30|41377.8|41357.8|41387.2|41367.2|41387.2|41367.2|41375|41355|77
1725542320000|2024-09-05 13:18:40|41389.7|41369.7|41385|41365|41389.7|41369.7|41380|41360|56
1725542330000|2024-09-05 13:18:50|41384.7|41364.7|41377.5|41357.5|41385|41365|41377.5|41357.5|40
1725542340000|2024-09-05 13:19:00|41380|41360|41367.8|41347.8|41380|41360|41365|41345|34
1725542350000|2024-09-05 13:19:10|41365.3|41345.3|41370|41350|41370|41350|41365|41345|8
1725542360000|2024-09-05 13:19:20|41372.2|41352.2|41377.2|41357.2|41377.2|41357.2|41372.2|41352.2|7
1725542370000|2024-09-05 13:19:30|41377.5|41357.5|41390|41370|41390|41370|41377.5|41357.5|29
1725542380000|2024-09-05 13:19:40|41394.5|41374.5|41397.5|41377.5|41397.5|41377.5|41392.8|41372.8|23
1725542390000|2024-09-05 13:19:50|41399.7|41379.7|41397.2|41377.2|41402.5|41382.5|41397.2|41377.2|35
1725542400000|2024-09-05 13:20:00|41385|41365|41380|41360|41385|41365|41377.5|41357.5|15
1725542410000|2024-09-05 13:20:10|41377.8|41357.8|41377.5|41357.5|41380|41360|41370.3|41350.3|22
1725542420000|2024-09-05 13:20:20|41380|41360|41380|41360|41380|41360|41377.5|41357.5|9
1725542430000|2024-09-05 13:20:30|41377.8|41357.8|41375|41355|41380|41360|41375|41355|5
1725542440000|2024-09-05 13:20:40|41377.5|41357.5|41365|41345|41380|41360|41365|41345|12
1725542450000|2024-09-05 13:20:50|41362.5|41342.5|41352.5|41332.5|41362.5|41342.5|41352.5|41332.5|20
1725542460000|2024-09-05 13:21:00|41350|41330|41355|41335|41355|41335|41350|41330|4
1725542470000|2024-09-05 13:21:10|41352.8|41332.8|41357.8|41337.8|41357.8|41337.8|41350|41330|8
1725542480000|2024-09-05 13:21:20|41355.5|41335.5|41360|41340|41360|41340|41355|41335|7
1725542490000|2024-09-05 13:21:30|41362.8|41342.8|41365|41345|41367.5|41347.5|41362.5|41342.5|18
1725542500000|2024-09-05 13:21:40|41367.2|41347.2|41367.5|41347.5|41370|41350|41365|41345|3
1725542510000|2024-09-05 13:21:50|41365.3|41345.3|41362.5|41342.5|41370|41350|41360|41340|19
1725542520000|2024-09-05 13:22:00|41360.3|41340.3|41360|41340|41362.5|41342.5|41357.8|41337.8|2
1725542530000|2024-09-05 13:22:10|41357.8|41337.8|41357.5|41337.5|41360|41340|41355.3|41335.3|3
1725542540000|2024-09-05 13:22:20|41357.8|41337.8|41362.8|41342.8|41362.8|41342.8|41355|41335|6
1725542550000|2024-09-05 13:22:30|41362.5|41342.5|41355|41335|41362.5|41342.5|41355|41335|18
1725542560000|2024-09-05 13:22:40|41357.2|41337.2|41350.3|41330.3|41357.5|41337.5|41348|41328|12
1725542570000|2024-09-05 13:22:50|41348|41328|41340|41320|41350|41330|41339.7|41319.7|15
1725542580000|2024-09-05 13:23:00|41342.2|41322.2|41347.8|41327.8|41352.2|41332.2|41342.2|41322.2|14
1725542590000|2024-09-05 13:23:10|41350|41330|41345.3|41325.3|41352.8|41332.8|41345.3|41325.3|3
1725542600000|2024-09-05 13:23:20|41347.8|41327.8|41340|41320|41347.8|41327.8|41340|41320|10
1725542610000|2024-09-05 13:23:30|41337.8|41317.8|41327.5|41307.5|41337.8|41317.8|41325|41305|29
1725542620000|2024-09-05 13:23:40|41327.8|41307.8|41322.8|41302.8|41330|41310|41322.8|41302.8|12
1725542630000|2024-09-05 13:23:50|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|7
1725542640000|2024-09-05 13:24:00|41327.8|41307.8|41340|41320|41340|41320|41327.8|41307.8|13
1725542650000|2024-09-05 13:24:10|41342.2|41322.2|41350.3|41330.3|41352.5|41332.5|41342.2|41322.2|13
1725542660000|2024-09-05 13:24:20|41355|41335|41370|41350|41370|41350|41352.8|41332.8|56
1725542670000|2024-09-05 13:24:30|41367.8|41347.8|41355|41335|41367.8|41347.8|41352.8|41332.8|52
1725542680000|2024-09-05 13:24:40|41354.7|41334.7|41352.8|41332.8|41355|41335|41350|41330|7
1725542690000|2024-09-05 13:24:50|41355|41335|41352.8|41332.8|41357.5|41337.5|41350|41330|15
1725542700000|2024-09-05 13:25:00|41355|41335|41347.8|41327.8|41355|41335|41347.8|41327.8|7
1725542710000|2024-09-05 13:25:10|41345.5|41325.5|41347.5|41327.5|41349.8|41329.8|41342.8|41322.8|6
1725542720000|2024-09-05 13:25:20|41347.8|41327.8|41355|41335|41357.8|41337.8|41347.8|41327.8|15
1725542730000|2024-09-05 13:25:30|41355.3|41335.3|41362.3|41342.3|41362.3|41342.3|41355|41335|7
1725542740000|2024-09-05 13:25:40|41362.5|41342.5|41370|41350|41372.8|41352.8|41362.5|41342.5|16
1725542750000|2024-09-05 13:25:50|41369.8|41349.8|41370|41350|41370|41350|41367.3|41347.3|17
1725542760000|2024-09-05 13:26:00|41370.3|41350.3|41385.3|41365.3|41390|41370|41370|41350|14
1725542770000|2024-09-05 13:26:10|41385|41365|41375.3|41355.3|41385.3|41365.3|41375.3|41355.3|9
1725542780000|2024-09-05 13:26:20|41375|41355|41377.3|41357.3|41382.8|41362.8|41375|41355|4
1725542790000|2024-09-05 13:26:30|41380|41360|41377.8|41357.8|41380|41360|41375|41355|4
1725542800000|2024-09-05 13:26:40|41378|41358|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|3
1725542810000|2024-09-05 13:26:50|41385|41365|41400|41380|41400|41380|41385|41365|16
1725542820000|2024-09-05 13:27:00|41400.3|41380.3|41407.8|41387.8|41410.3|41390.3|41400.3|41380.3|44
1725542830000|2024-09-05 13:27:10|41405.5|41385.5|41400|41380|41407.8|41387.8|41395.3|41375.3|34
1725542840000|2024-09-05 13:27:20|41404.8|41384.8|41420.5|41400.5|41422.8|41402.8|41404.8|41384.8|16
1725542850000|2024-09-05 13:27:30|41422.8|41402.8|41432.8|41412.8|41435|41415|41422.8|41402.8|28
1725542860000|2024-09-05 13:27:40|41435|41415|41445|41425|41450|41430|41430.5|41410.5|53
1725542870000|2024-09-05 13:27:50|41447.8|41427.8|41445|41425|41450|41430|41445|41425|8
1725542880000|2024-09-05 13:28:00|41442.8|41422.8|41447.3|41427.3|41452.5|41432.5|41442.8|41422.8|113
1725542890000|2024-09-05 13:28:10|41445|41425|41437.3|41417.3|41445|41425|41437.3|41417.3|9
1725542900000|2024-09-05 13:28:20|41437.5|41417.5|41427.8|41407.8|41437.5|41417.5|41427.8|41407.8|24
1725542910000|2024-09-05 13:28:30|41432.3|41412.3|41425.3|41405.3|41432.8|41412.8|41425.3|41405.3|6
1725542920000|2024-09-05 13:28:40|41425|41405|41427.8|41407.8|41427.8|41407.8|41425|41405|3
1725542930000|2024-09-05 13:28:50|41430|41410|41425.5|41405.5|41430.3|41410.3|41425.3|41405.3|5
1725542940000|2024-09-05 13:29:00|41425.3|41405.3|41420.3|41400.3|41430.3|41410.3|41420.3|41400.3|19
1725542950000|2024-09-05 13:29:10|41420|41400|41427.8|41407.8|41430|41410|41420|41400|15
1725542960000|2024-09-05 13:29:20|41430|41410|41430|41410|41432.5|41412.5|41427.8|41407.8|4
1725542970000|2024-09-05 13:29:30|41427.5|41407.5|41422.8|41402.8|41427.5|41407.5|41420.3|41400.3|29
1725542980000|2024-09-05 13:29:40|41425|41405|41425|41405|41425|41405|41420.5|41400.5|7
1725542990000|2024-09-05 13:29:50|41427.3|41407.3|41430|41410|41432.5|41412.5|41427.3|41407.3|6
1725543000000|2024-09-05 13:30:00|41432.3|41412.3|41427.8|41407.8|41435|41415|41427.3|41407.3|24
1725543010000|2024-09-05 13:30:10|41430|41410|41427.8|41407.8|41439.5|41419.5|41427.8|41407.8|8
1725543020000|2024-09-05 13:30:20|41430|41410|41427.3|41407.3|41437.5|41417.5|41427.3|41407.3|16
1725543030000|2024-09-05 13:30:30|41430|41410|41422.8|41402.8|41430|41410|41420.3|41400.3|41
1725543040000|2024-09-05 13:30:40|41425.3|41405.3|41420|41400|41425.3|41405.3|41420|41400|85
1725543050000|2024-09-05 13:30:50|41417.8|41397.8|41432.5|41412.5|41432.8|41412.8|41417.5|41397.5|21
1725543060000|2024-09-05 13:31:00|41437.3|41417.3|41442.5|41422.5|41442.5|41422.5|41435|41415|16
1725543070000|2024-09-05 13:31:10|41440.3|41420.3|41440|41420|41442.5|41422.5|41435.3|41415.3|28
1725543080000|2024-09-05 13:31:20|41437.8|41417.8|41428.1|41408.1|41440|41420|41428.1|41408.1|8
1725543090000|2024-09-05 13:31:30|41425.6|41405.6|41430|41410|41432.3|41412.3|41425.3|41405.3|4
1725543100000|2024-09-05 13:31:40|41432.3|41412.3|41415|41395|41432.3|41412.3|41415|41395|6
1725543110000|2024-09-05 13:31:50|41412.8|41392.8|41395.6|41375.6|41415|41395|41395.6|41375.6|30
1725543120000|2024-09-05 13:32:00|41395|41375|41387.8|41367.8|41395|41375|41387.8|41367.8|11
1725543130000|2024-09-05 13:32:10|41387.5|41367.5|41390|41370|41390|41370|41387.3|41367.3|11
1725543140000|2024-09-05 13:32:20|41394.5|41374.5|41402.8|41382.8|41402.8|41382.8|41394.5|41374.5|8
1725543150000|2024-09-05 13:32:30|41405|41385|41402.5|41382.5|41405|41385|41402.5|41382.5|11
1725543160000|2024-09-05 13:32:40|41402.8|41382.8|41393.1|41373.1|41402.8|41382.8|41393.1|41373.1|4
1725543170000|2024-09-05 13:32:50|41395.3|41375.3|41392.8|41372.8|41395.3|41375.3|41392.5|41372.5|3
1725543180000|2024-09-05 13:33:00|41395|41375|41397.5|41377.5|41402.8|41382.8|41395|41375|6
1725543190000|2024-09-05 13:33:10|41395.3|41375.3|41392.3|41372.3|41397.3|41377.3|41390|41370|8
1725543200000|2024-09-05 13:33:20|41392.5|41372.5|41395|41375|41395|41375|41390|41370|4
1725543210000|2024-09-05 13:33:30|41397.3|41377.3|41405|41385|41405|41385|41397.3|41377.3|6
1725543220000|2024-09-05 13:33:40|41407.5|41387.5|41415.3|41395.3|41419.8|41399.8|41407.5|41387.5|23
1725543230000|2024-09-05 13:33:50|41417.5|41397.5|41420|41400|41420|41400|41415.3|41395.3|13
1725543240000|2024-09-05 13:34:00|41415.6|41395.6|41407.5|41387.5|41415.6|41395.6|41405.3|41385.3|11
1725543250000|2024-09-05 13:34:10|41410|41390|41407.3|41387.3|41410|41390|41407.3|41387.3|2
1725543260000|2024-09-05 13:34:20|41409.5|41389.5|41407.3|41387.3|41412.5|41392.5|41407.3|41387.3|7
1725543270000|2024-09-05 13:34:30|41405|41385|41400|41380|41405|41385|41399.8|41379.8|4
1725543280000|2024-09-05 13:34:40|41397.8|41377.8|41400.3|41380.3|41402.5|41382.5|41397.5|41377.5|9
1725543290000|2024-09-05 13:34:50|41402.5|41382.5|41397.8|41377.8|41404.8|41384.8|41397.8|41377.8|11
1725543300000|2024-09-05 13:35:00|41400.3|41380.3|41420|41400|41422.5|41402.5|41397.8|41377.8|16
1725543310000|2024-09-05 13:35:10|41422.5|41402.5|41447.5|41427.5|41447.5|41427.5|41422.5|41402.5|12
1725543320000|2024-09-05 13:35:20|41450|41430|41447.5|41427.5|41450|41430|41445|41425|32
1725543330000|2024-09-05 13:35:30|41450|41430|41450.3|41430.3|41450.3|41430.3|41450|41430|6
1725543340000|2024-09-05 13:35:40|41450|41430|41450|41430|41452.5|41432.5|41447.5|41427.5|4
1725543350000|2024-09-05 13:35:50|41447.5|41427.5|41447.5|41427.5|41452.3|41432.3|41447.5|41427.5|10
1725543360000|2024-09-05 13:36:00|41445|41425|41420|41400|41445|41425|41417.8|41397.8|16
1725543370000|2024-09-05 13:36:10|41417.8|41397.8|41410|41390|41420|41400|41407.3|41387.3|78
1725543380000|2024-09-05 13:36:20|41407.3|41387.3|41414.8|41394.8|41414.8|41394.8|41407.3|41387.3|25
1725543390000|2024-09-05 13:36:30|41415|41395|41420|41400|41420.3|41400.3|41412.3|41392.3|4
1725543400000|2024-09-05 13:36:40|41425|41405|41420|41400|41427.3|41407.3|41420|41400|25
1725543410000|2024-09-05 13:36:50|41417.8|41397.8|41420|41400|41420|41400|41417.3|41397.3|16
1725543420000|2024-09-05 13:37:00|41422.3|41402.3|41420|41400|41422.5|41402.5|41417.5|41397.5|10
1725543430000|2024-09-05 13:37:10|41420.3|41400.3|41415|41395|41422.5|41402.5|41415|41395|11
1725543440000|2024-09-05 13:37:20|41412.5|41392.5|41417.5|41397.5|41419.8|41399.8|41412.5|41392.5|10
1725543450000|2024-09-05 13:37:30|41415|41395|41415|41395|41415|41395|41412.5|41392.5|8
1725543460000|2024-09-05 13:37:40|41417.5|41397.5|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|5
1725543470000|2024-09-05 13:37:50|41419.5|41399.5|41415.1|41395.1|41420.1|41400.1|41415.1|41395.1|5
1725543480000|2024-09-05 13:38:00|41412.8|41392.8|41410.1|41390.1|41415.1|41395.1|41407.8|41387.8|4
1725543490000|2024-09-05 13:38:10|41407.6|41387.6|41414.8|41394.8|41415.1|41395.1|41407.6|41387.6|5
1725543500000|2024-09-05 13:38:20|41415.1|41395.1|41430.1|41410.1|41430.1|41410.1|41415.1|41395.1|13
1725543510000|2024-09-05 13:38:30|41434.5|41414.5|41427.6|41407.6|41434.5|41414.5|41427.6|41407.6|21
1725543520000|2024-09-05 13:38:40|41429.8|41409.8|41437.6|41417.6|41437.6|41417.6|41425.1|41405.1|12
1725543530000|2024-09-05 13:38:50|41435.1|41415.1|41440.1|41420.1|41440.1|41420.1|41435.1|41415.1|2
1725543540000|2024-09-05 13:39:00|41442.6|41422.6|41445.1|41425.1|41447.6|41427.6|41442.6|41422.6|32
1725543550000|2024-09-05 13:39:10|41442.8|41422.8|41442.6|41422.6|41445.1|41425.1|41440.1|41420.1|10
1725543560000|2024-09-05 13:39:20|41440.1|41420.1|41447.6|41427.6|41447.6|41427.6|41440.1|41420.1|32
1725543570000|2024-09-05 13:39:30|41445.1|41425.1|41440.1|41420.1|41445.1|41425.1|41432.6|41412.6|9
1725543580000|2024-09-05 13:39:40|41437.6|41417.6|41435.1|41415.1|41440.1|41420.1|41435.1|41415.1|7
1725543590000|2024-09-05 13:39:50|41432.8|41412.8|41425.1|41405.1|41432.8|41412.8|41425.1|41405.1|11
1725543600000|2024-09-05 13:40:00|41427.3|41407.3|41427.3|41407.3|41434.5|41414.5|41427.3|41407.3|14
1725543610000|2024-09-05 13:40:10|41425.1|41405.1|41422.3|41402.3|41427.3|41407.3|41422.3|41402.3|8
1725543620000|2024-09-05 13:40:20|41420.1|41400.1|41417.6|41397.6|41420.1|41400.1|41415.6|41395.6|10
1725543630000|2024-09-05 13:40:30|41420.1|41400.1|41427.3|41407.3|41427.3|41407.3|41415.6|41395.6|5
1725543640000|2024-09-05 13:40:40|41429.8|41409.8|41432.6|41412.6|41435.1|41415.1|41429.8|41409.8|4
1725543650000|2024-09-05 13:40:50|41430.1|41410.1|41430.1|41410.1|41430.1|41410.1|41427.6|41407.6|5
1725543660000|2024-09-05 13:41:00|41430.3|41410.3|41420.1|41400.1|41432.6|41412.6|41417.6|41397.6|16
1725543670000|2024-09-05 13:41:10|41422.3|41402.3|41420.1|41400.1|41422.3|41402.3|41420.1|41400.1|11
1725543680000|2024-09-05 13:41:20|41417.8|41397.8|41420.1|41400.1|41420.1|41400.1|41417.8|41397.8|2
1725543690000|2024-09-05 13:41:30|41417.8|41397.8|41402.6|41382.6|41417.8|41397.8|41402.3|41382.3|18
1725543700000|2024-09-05 13:41:40|41400.3|41380.3|41412.3|41392.3|41412.6|41392.6|41400.3|41380.3|9
1725543710000|2024-09-05 13:41:50|41410.1|41390.1|41415.1|41395.1|41415.1|41395.1|41410.1|41390.1|6
1725543720000|2024-09-05 13:42:00|41415.3|41395.3|41415.1|41395.1|41420.1|41400.1|41415.1|41395.1|3
1725543730000|2024-09-05 13:42:10|41412.6|41392.6|41410.1|41390.1|41412.6|41392.6|41407.6|41387.6|11
1725543740000|2024-09-05 13:42:20|41412.3|41392.3|41410.1|41390.1|41414.8|41394.8|41410.1|41390.1|4
1725543750000|2024-09-05 13:42:30|41412.3|41392.3|41417.3|41397.3|41417.3|41397.3|41410.1|41390.1|6
1725543760000|2024-09-05 13:42:40|41417.6|41397.6|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|11
1725543770000|2024-09-05 13:42:50|41417.8|41397.8|41417.6|41397.6|41420.1|41400.1|41417.6|41397.6|1
1725543780000|2024-09-05 13:43:00|41420.1|41400.1|41427.6|41407.6|41427.6|41407.6|41420.1|41400.1|13
1725543790000|2024-09-05 13:43:10|41427.3|41407.3|41420.1|41400.1|41427.3|41407.3|41420.1|41400.1|10
1725543800000|2024-09-05 13:43:20|41417.8|41397.8|41427.6|41407.6|41430.1|41410.1|41417.6|41397.6|11
1725543810000|2024-09-05 13:43:30|41429.8|41409.8|41427.8|41407.8|41430.1|41410.1|41427.8|41407.8|5
1725543820000|2024-09-05 13:43:40|41427.3|41407.3|41425.1|41405.1|41427.6|41407.6|41425.1|41405.1|3
1725543830000|2024-09-05 13:43:50|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|18
1725543840000|2024-09-05 13:44:00|||||||||15
1725543850000|2024-09-05 13:44:10|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|41417.8|41397.8|10
1725543860000|2024-09-05 13:44:20|41415.3|41395.3|41417.6|41397.6|41417.6|41397.6|41415.3|41395.3|11
1725543870000|2024-09-05 13:44:30|41415.3|41395.3|41417.6|41397.6|41417.6|41397.6|41415.3|41395.3|4
1725543890000|2024-09-05 13:44:50|||||||||1
1725543900000|2024-09-05 13:45:00|41415.1|41395.1|41412.6|41392.6|41415.1|41395.1|41410.1|41390.1|37
1725543910000|2024-09-05 13:45:10|41414.8|41394.8|41425.1|41405.1|41427.6|41407.6|41414.8|41394.8|27
1725543920000|2024-09-05 13:45:20|41422.8|41402.8|41425.1|41405.1|41425.1|41405.1|41422.6|41402.6|13
1725543930000|2024-09-05 13:45:30|41422.8|41402.8|41425.1|41405.1|41425.1|41405.1|41422.6|41402.6|14
1725543940000|2024-09-05 13:45:40|41422.6|41402.6|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|9
1725543950000|2024-09-05 13:45:50|41417.8|41397.8|41420.1|41400.1|41420.1|41400.1|41409.8|41389.8|45
1725543960000|2024-09-05 13:46:00|41417.8|41397.8|41417.3|41397.3|41420.1|41400.1|41415.1|41395.1|10
1725543970000|2024-09-05 13:46:10|41415.1|41395.1|41422.6|41402.6|41425.1|41405.1|41415.1|41395.1|13
1725543980000|2024-09-05 13:46:20|41424.8|41404.8|41405.1|41385.1|41425.1|41405.1|41402.6|41382.6|20
1725543990000|2024-09-05 13:46:30|41402.6|41382.6|41395.3|41375.3|41402.6|41382.6|41392.8|41372.8|10
1725544000000|2024-09-05 13:46:40|41399.8|41379.8|41405.1|41385.1|41407.6|41387.6|41399.8|41379.8|16
1725544010000|2024-09-05 13:46:50|41402.6|41382.6|41412.3|41392.3|41412.3|41392.3|41402.6|41382.6|10
1725544020000|2024-09-05 13:47:00|41412.6|41392.6|41415.1|41395.1|41420.1|41400.1|41410.1|41390.1|28
1725544030000|2024-09-05 13:47:10|41417.3|41397.3|41412.6|41392.6|41419.6|41399.6|41412.3|41392.3|16
1725544040000|2024-09-05 13:47:20|41415.1|41395.1|41424.8|41404.8|41424.8|41404.8|41412.6|41392.6|15
1725544050000|2024-09-05 13:47:30|41427.1|41407.1|41427.6|41407.6|41435.1|41415.1|41425.1|41405.1|24
1725544060000|2024-09-05 13:47:40|41424.8|41404.8|41405.1|41385.1|41424.8|41404.8|41404.8|41384.8|21
1725544070000|2024-09-05 13:47:50|41407.3|41387.3|41417.3|41397.3|41417.3|41397.3|41407.3|41387.3|17
1725544080000|2024-09-05 13:48:00|41415.1|41395.1|41407.6|41387.6|41417.3|41397.3|41405.3|41385.3|25
1725544090000|2024-09-05 13:48:10|41407.3|41387.3|41397.6|41377.6|41407.3|41387.3|41397.6|41377.6|5
1725544100000|2024-09-05 13:48:20|41399.8|41379.8|41395.3|41375.3|41402.3|41382.3|41390.1|41370.1|15
1725544110000|2024-09-05 13:48:30|41395.1|41375.1|41402.8|41382.8|41407.8|41387.8|41395.1|41375.1|15
1725544120000|2024-09-05 13:48:40|41405.1|41385.1|41400.1|41380.1|41405.1|41385.1|41397.3|41377.3|23
1725544130000|2024-09-05 13:48:50|41397.6|41377.6|41392.6|41372.6|41404.6|41384.6|41390.3|41370.3|13
1725544140000|2024-09-05 13:49:00|41395.1|41375.1|41405.1|41385.1|41412.6|41392.6|41392.6|41372.6|39
1725544150000|2024-09-05 13:49:10|41402.6|41382.6|41412.6|41392.6|41412.6|41392.6|41402.3|41382.3|39
1725544160000|2024-09-05 13:49:20|41415.1|41395.1|41415.1|41395.1|41422.3|41402.3|41415.1|41395.1|23
1725544170000|2024-09-05 13:49:30|41417.3|41397.3|41417.6|41397.6|41420.1|41400.1|41415.1|41395.1|1
1725544180000|2024-09-05 13:49:40|41417.3|41397.3|41409.8|41389.8|41417.3|41397.3|41409.8|41389.8|2
1725544190000|2024-09-05 13:49:50|41405.1|41385.1|41407.3|41387.3|41407.3|41387.3|41402.6|41382.6|36
1725544200000|2024-09-05 13:50:00|41407.6|41387.6|41412.6|41392.6|41425.1|41405.1|41407.3|41387.3|24
1725544210000|2024-09-05 13:50:10|41414.8|41394.8|41412.3|41392.3|41415.1|41395.1|41412.3|41392.3|1
1725544220000|2024-09-05 13:50:20|41410.1|41390.1|41430.1|41410.1|41430.1|41410.1|41407.3|41387.3|32
1725544230000|2024-09-05 13:50:30|41432.3|41412.3|41435.1|41415.1|41435.1|41415.1|41432.3|41412.3|12
1725544240000|2024-09-05 13:50:40|41442.3|41422.3|41445.1|41425.1|41447.3|41427.3|41442.3|41422.3|13
1725544250000|2024-09-05 13:50:50|41437.9|41417.9|41432.9|41412.9|41437.9|41417.9|41432.6|41412.6|28
1725544260000|2024-09-05 13:51:00|41432.6|41412.6|41435.1|41415.1|41439.6|41419.6|41432.6|41412.6|17
1725544270000|2024-09-05 13:51:10|41437.3|41417.3|41435.1|41415.1|41437.6|41417.6|41435.1|41415.1|11
1725544280000|2024-09-05 13:51:20|41432.9|41412.9|41445.1|41425.1|41445.1|41425.1|41432.6|41412.6|19
1725544290000|2024-09-05 13:51:30|41447.6|41427.6|41447.6|41427.6|41450.1|41430.1|41447.6|41427.6|5
1725544300000|2024-09-05 13:51:40|41449.8|41429.8|41455.1|41435.1|41455.1|41435.1|41449.8|41429.8|13
1725544310000|2024-09-05 13:51:50|41457.3|41437.3|41454.8|41434.8|41459.8|41439.8|41454.8|41434.8|10
1725544320000|2024-09-05 13:52:00|41452.6|41432.6|41472.6|41452.6|41475.1|41455.1|41452.6|41432.6|48
1725544330000|2024-09-05 13:52:10|41474.8|41454.8|41467.9|41447.9|41475.1|41455.1|41467.9|41447.9|39
1725544340000|2024-09-05 13:52:20|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|11
1725544350000|2024-09-05 13:52:30|41467.9|41447.9|41467.6|41447.6|41467.9|41447.9|41465.1|41445.1|13
1725544360000|2024-09-05 13:52:40|41469.8|41449.8|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|3
1725544370000|2024-09-05 13:52:50|41465.6|41445.6|41462.9|41442.9|41465.6|41445.6|41462.9|41442.9|12
1725544380000|2024-09-05 13:53:00|41462.6|41442.6|41470.1|41450.1|41470.1|41450.1|41462.6|41442.6|16
1725544390000|2024-09-05 13:53:10|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|13
1725544400000|2024-09-05 13:53:20|41462.3|41442.3|41465.1|41445.1|41465.1|41445.1|41462.3|41442.3|25
1725544410000|2024-09-05 13:53:30|41467.6|41447.6|41467.6|41447.6|41470.1|41450.1|41465.4|41445.4|13
1725544420000|2024-09-05 13:53:40|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|17
1725544430000|2024-09-05 13:53:50|41464.8|41444.8|41465.1|41445.1|41465.1|41445.1|41460.4|41440.4|18
1725544440000|2024-09-05 13:54:00|41467.6|41447.6|41470.1|41450.1|41470.1|41450.1|41465.1|41445.1|11
1725544450000|2024-09-05 13:54:10|41470.4|41450.4|41480.1|41460.1|41480.1|41460.1|41470.4|41450.4|12
1725544460000|2024-09-05 13:54:20|41482.6|41462.6|41492.9|41472.9|41495.1|41475.1|41482.6|41462.6|35
1725544470000|2024-09-05 13:54:30|41492.6|41472.6|41490.1|41470.1|41492.6|41472.6|41487.6|41467.6|20
1725544480000|2024-09-05 13:54:40|41492.3|41472.3|41495.1|41475.1|41495.1|41475.1|41490.4|41470.4|26
1725544490000|2024-09-05 13:54:50|41492.9|41472.9|41490.1|41470.1|41495.1|41475.1|41490.1|41470.1|25
1725544500000|2024-09-05 13:55:00|41492.3|41472.3|41494.8|41474.8|41494.8|41474.8|41492.3|41472.3|14
1725544510000|2024-09-05 13:55:10|41495.1|41475.1|41500.1|41480.1|41505.1|41485.1|41490.4|41470.4|62
1725544520000|2024-09-05 13:55:20|41497.9|41477.9|41492.6|41472.6|41497.9|41477.9|41492.6|41472.6|13
1725544530000|2024-09-05 13:55:30|41490.4|41470.4|41485.6|41465.6|41490.4|41470.4|41485.6|41465.6|6
1725544540000|2024-09-05 13:55:40|41487.9|41467.9|41485.1|41465.1|41488.1|41468.1|41485.1|41465.1|29
1725544550000|2024-09-05 13:55:50|41490.1|41470.1|41497.6|41477.6|41497.6|41477.6|41490.1|41470.1|33
1725544560000|2024-09-05 13:56:00|41499.8|41479.8|41540.1|41520.1|41540.1|41520.1|41499.8|41479.8|74
1725544570000|2024-09-05 13:56:10|41540.4|41520.4|41547.3|41527.3|41547.6|41527.6|41540.1|41520.1|28
1725544580000|2024-09-05 13:56:20|41547.6|41527.6|41545.1|41525.1|41547.6|41527.6|41542.6|41522.6|45
1725544590000|2024-09-05 13:56:30|41547.1|41527.1|41545.1|41525.1|41552.3|41532.3|41545.1|41525.1|32
1725544600000|2024-09-05 13:56:40|41542.9|41522.9|41542.6|41522.6|41545.1|41525.1|41540.1|41520.1|20
1725544610000|2024-09-05 13:56:50|41544.8|41524.8|41532.9|41512.9|41545.1|41525.1|41532.9|41512.9|14
1725544620000|2024-09-05 13:57:00|41535.1|41515.1|41530.1|41510.1|41535.1|41515.1|41530.1|41510.1|15
1725544630000|2024-09-05 13:57:10|41529.8|41509.8|41535.1|41515.1|41537.6|41517.6|41529.8|41509.8|8
1725544640000|2024-09-05 13:57:20|41537.3|41517.3|41527.6|41507.6|41537.6|41517.6|41522.6|41502.6|11
1725544650000|2024-09-05 13:57:30|41530.1|41510.1|41522.6|41502.6|41532.6|41512.6|41522.6|41502.6|17
1725544660000|2024-09-05 13:57:40|41525.1|41505.1|41522.6|41502.6|41525.1|41505.1|41522.6|41502.6|18
1725544670000|2024-09-05 13:57:50|41525.1|41505.1|41520.1|41500.1|41525.1|41505.1|41515.4|41495.4|15
1725544680000|2024-09-05 13:58:00|41517.6|41497.6|41522.4|41502.4|41522.4|41502.4|41517.6|41497.6|9
1725544690000|2024-09-05 13:58:10|41522.6|41502.6|41520.1|41500.1|41525.1|41505.1|41520.1|41500.1|5
1725544700000|2024-09-05 13:58:20|||||||||6
1725544710000|2024-09-05 13:58:30|41517.6|41497.6|41517.6|41497.6|41520.1|41500.1|41515.1|41495.1|16
1725544720000|2024-09-05 13:58:40|||||||||8
1725544730000|2024-09-05 13:58:50|41515.1|41495.1|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|9
1725544740000|2024-09-05 13:59:00|41517.4|41497.4|41517.6|41497.6|41517.6|41497.6|41517.4|41497.4|15
1725544750000|2024-09-05 13:59:10|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|29
1725544760000|2024-09-05 13:59:20|41524.6|41504.6|41522.6|41502.6|41524.9|41504.9|41522.4|41502.4|11
1725544770000|2024-09-05 13:59:30|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|9
1725544780000|2024-09-05 13:59:40|||||||||15
1725544790000|2024-09-05 13:59:50|41522.6|41502.6|41525.1|41505.1|41525.1|41505.1|41522.6|41502.6|11
1725544800000|2024-09-05 14:00:00|41522.6|41502.6|41462.6|41442.6|41522.6|41502.6|41447.6|41427.6|143
1725544810000|2024-09-05 14:00:10|41465.4|41445.4|41477.6|41457.6|41490.1|41470.1|41465.1|41445.1|41
1725544820000|2024-09-05 14:00:20|41475.4|41455.4|41507.6|41487.6|41507.6|41487.6|41472.9|41452.9|49
1725544830000|2024-09-05 14:00:30|41512.1|41492.1|41525.1|41505.1|41527.4|41507.4|41512.1|41492.1|31
1725544840000|2024-09-05 14:00:40|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|41512.6|41492.6|54
1725544850000|2024-09-05 14:00:50|41527.6|41507.6|41530.1|41510.1|41535.1|41515.1|41527.6|41507.6|41
1725544860000|2024-09-05 14:01:00|41532.6|41512.6|41540.1|41520.1|41550.1|41530.1|41532.6|41512.6|130
1725544870000|2024-09-05 14:01:10|41542.4|41522.4|41552.6|41532.6|41552.6|41532.6|41537.6|41517.6|40
1725544880000|2024-09-05 14:01:20|41550.4|41530.4|41522.6|41502.6|41552.6|41532.6|41522.6|41502.6|18
1725544890000|2024-09-05 14:01:30|41525.1|41505.1|41517.6|41497.6|41527.6|41507.6|41515.1|41495.1|12
1725544900000|2024-09-05 14:01:40|41519.9|41499.9|41535.1|41515.1|41535.1|41515.1|41515.1|41495.1|21
1725544910000|2024-09-05 14:01:50|41539.6|41519.6|41535.1|41515.1|41540.1|41520.1|41535.1|41515.1|37
1725544920000|2024-09-05 14:02:00|41530.1|41510.1|41530.1|41510.1|41532.4|41512.4|41520.1|41500.1|22
1725544930000|2024-09-05 14:02:10|41535.1|41515.1|41540.1|41520.1|41542.6|41522.6|41535.1|41515.1|21
1725544940000|2024-09-05 14:02:20|41537.6|41517.6|41527.9|41507.9|41540.1|41520.1|41523.1|41503.1|23
1725544950000|2024-09-05 14:02:30|41530.1|41510.1|41527.6|41507.6|41535.1|41515.1|41527.6|41507.6|15
1725544960000|2024-09-05 14:02:40|41525.1|41505.1|41535.1|41515.1|41535.1|41515.1|41525.1|41505.1|12
1725544970000|2024-09-05 14:02:50|41532.6|41512.6|41532.4|41512.4|41535.1|41515.1|41530.1|41510.1|6
1725544980000|2024-09-05 14:03:00|41532.6|41512.6|41525.4|41505.4|41535.1|41515.1|41525.4|41505.4|10
1725544990000|2024-09-05 14:03:10|41523.2|41503.2|41527.6|41507.6|41530.1|41510.1|41517.6|41497.6|7
1725545000000|2024-09-05 14:03:20|41525.1|41505.1|41542.4|41522.4|41542.4|41522.4|41525.1|41505.1|10
1725545010000|2024-09-05 14:03:30|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41537.6|41517.6|4
1725545020000|2024-09-05 14:03:40|41540.4|41520.4|41560.4|41540.4|41560.7|41540.7|41540.4|41520.4|39
1725545030000|2024-09-05 14:03:50|41562.6|41542.6|41565.1|41545.1|41565.1|41545.1|41562.6|41542.6|25
1725545040000|2024-09-05 14:04:00|41567.4|41547.4|41547.6|41527.6|41569.9|41549.9|41547.6|41527.6|49
1725545050000|2024-09-05 14:04:10|41549.9|41529.9|41562.4|41542.4|41562.4|41542.4|41547.9|41527.9|28
1725545060000|2024-09-05 14:04:20|41564.6|41544.6|41560.1|41540.1|41565.1|41545.1|41559.9|41539.9|21
1725545070000|2024-09-05 14:04:30|41562.6|41542.6|41570.4|41550.4|41572.6|41552.6|41562.6|41542.6|21
1725545080000|2024-09-05 14:04:40|41572.6|41552.6|41590.1|41570.1|41592.4|41572.4|41570.4|41550.4|29
1725545090000|2024-09-05 14:04:50|41592.6|41572.6|41585.1|41565.1|41594.9|41574.9|41585.1|41565.1|11
1725545100000|2024-09-05 14:05:00|41582.9|41562.9|41572.6|41552.6|41582.9|41562.9|41570.1|41550.1|18
1725545110000|2024-09-05 14:05:10|41575.1|41555.1|41577.6|41557.6|41580.1|41560.1|41575.1|41555.1|18
1725545120000|2024-09-05 14:05:20|41580.1|41560.1|41582.4|41562.4|41585.1|41565.1|41580.1|41560.1|2
1725545130000|2024-09-05 14:05:30|41582.6|41562.6|41577.6|41557.6|41582.6|41562.6|41577.6|41557.6|14
1725545140000|2024-09-05 14:05:40|41575.4|41555.4|41572.6|41552.6|41575.4|41555.4|41567.6|41547.6|14
1725545150000|2024-09-05 14:05:50|41574.9|41554.9|41575.1|41555.1|41577.6|41557.6|41574.9|41554.9|11
1725545160000|2024-09-05 14:06:00|41575.4|41555.4|41572.6|41552.6|41579.9|41559.9|41572.6|41552.6|44
1725545170000|2024-09-05 14:06:10|41577.6|41557.6|41565.1|41545.1|41577.6|41557.6|41562.6|41542.6|18
1725545180000|2024-09-05 14:06:20|41567.4|41547.4|41560.1|41540.1|41567.6|41547.6|41557.6|41537.6|15
1725545190000|2024-09-05 14:06:30|41557.6|41537.6|41550.1|41530.1|41557.6|41537.6|41550.1|41530.1|22
1725545200000|2024-09-05 14:06:40|41549.9|41529.9|41552.6|41532.6|41555.1|41535.1|41545.1|41525.1|10
1725545210000|2024-09-05 14:06:50|41555.1|41535.1|41560.4|41540.4|41560.4|41540.4|41552.9|41532.9|20
1725545220000|2024-09-05 14:07:00|41562.6|41542.6|41570.1|41550.1|41570.1|41550.1|41562.6|41542.6|8
1725545230000|2024-09-05 14:07:10|41572.4|41552.4|41562.6|41542.6|41572.6|41552.6|41562.6|41542.6|17
1725545240000|2024-09-05 14:07:20|41560.4|41540.4|41555.1|41535.1|41562.6|41542.6|41552.6|41532.6|55
1725545250000|2024-09-05 14:07:30|41552.9|41532.9|41555.1|41535.1|41555.1|41535.1|41550.1|41530.1|5
1725545260000|2024-09-05 14:07:40|41552.4|41532.4|41552.6|41532.6|41557.6|41537.6|41552.4|41532.4|7
1725545270000|2024-09-05 14:07:50|41555.1|41535.1|41555.1|41535.1|41562.6|41542.6|41555.1|41535.1|12
1725545280000|2024-09-05 14:08:00|41552.6|41532.6|41560.1|41540.1|41562.6|41542.6|41552.6|41532.6|8
1725545290000|2024-09-05 14:08:10|41562.6|41542.6|41579.6|41559.6|41579.6|41559.6|41562.6|41542.6|20
1725545300000|2024-09-05 14:08:20|41580.1|41560.1|41600.1|41580.1|41600.1|41580.1|41580.1|41560.1|33
1725545310000|2024-09-05 14:08:30|41602.6|41582.6|41619.9|41599.9|41619.9|41599.9|41602.6|41582.6|23
1725545320000|2024-09-05 14:08:40|41622.1|41602.1|41629.6|41609.6|41629.6|41609.6|41620.1|41600.1|36
1725545330000|2024-09-05 14:08:50|41632.1|41612.1|41624.6|41604.6|41634.6|41614.6|41622.1|41602.1|30
1725545340000|2024-09-05 14:09:00|41622.1|41602.1|41614.6|41594.6|41624.6|41604.6|41614.6|41594.6|25
1725545350000|2024-09-05 14:09:10|41609.9|41589.9|41597.1|41577.1|41609.9|41589.9|41596.9|41576.9|21
1725545360000|2024-09-05 14:09:20|41594.9|41574.9|41597.1|41577.1|41597.1|41577.1|41589.6|41569.6|19
1725545370000|2024-09-05 14:09:30|41599.6|41579.6|41599.6|41579.6|41604.6|41584.6|41599.4|41579.4|19
1725545380000|2024-09-05 14:09:40|41597.1|41577.1|41592.1|41572.1|41597.1|41577.1|41592.1|41572.1|7
1725545390000|2024-09-05 14:09:50|41589.6|41569.6|41589.6|41569.6|41592.1|41572.1|41587.1|41567.1|13
1725545400000|2024-09-05 14:10:00|41591.9|41571.9|41592.1|41572.1|41594.6|41574.6|41589.6|41569.6|19
1725545410000|2024-09-05 14:10:10|41594.6|41574.6|41609.6|41589.6|41609.6|41589.6|41594.6|41574.6|17
1725545420000|2024-09-05 14:10:20|41612.1|41592.1|41621.9|41601.9|41624.1|41604.1|41612.1|41592.1|12
1725545430000|2024-09-05 14:10:30|41622.1|41602.1|41607.4|41587.4|41622.1|41602.1|41604.9|41584.9|41
1725545440000|2024-09-05 14:10:40|41609.9|41589.9|41614.6|41594.6|41614.6|41594.6|41609.9|41589.9|23
1725545450000|2024-09-05 14:10:50|41612.1|41592.1|41619.6|41599.6|41619.6|41599.6|41612.1|41592.1|40
1725545460000|2024-09-05 14:11:00|41624.6|41604.6|41617.1|41597.1|41624.6|41604.6|41614.6|41594.6|29
1725545470000|2024-09-05 14:11:10|41619.6|41599.6|41617.1|41597.1|41624.4|41604.4|41614.6|41594.6|31
1725545480000|2024-09-05 14:11:20|41619.4|41599.4|41619.6|41599.6|41622.1|41602.1|41617.1|41597.1|7
1725545490000|2024-09-05 14:11:30|41617.1|41597.1|41609.6|41589.6|41617.1|41597.1|41609.6|41589.6|20
1725545500000|2024-09-05 14:11:40|41607.4|41587.4|41589.9|41569.9|41607.4|41587.4|41589.6|41569.6|18
1725545510000|2024-09-05 14:11:50|41592.1|41572.1|41584.6|41564.6|41592.1|41572.1|41582.4|41562.4|41
1725545520000|2024-09-05 14:12:00|41582.1|41562.1|41567.1|41547.1|41582.1|41562.1|41562.4|41542.4|31
1725545530000|2024-09-05 14:12:10|41564.6|41544.6|41569.6|41549.6|41569.6|41549.6|41564.6|41544.6|8
1725545540000|2024-09-05 14:12:20|41571.9|41551.9|41569.6|41549.6|41574.6|41554.6|41566.9|41546.9|29
1725545550000|2024-09-05 14:12:30|41571.9|41551.9|41584.6|41564.6|41584.6|41564.6|41569.6|41549.6|35
1725545560000|2024-09-05 14:12:40|41586.9|41566.9|41587.4|41567.4|41596.6|41576.6|41584.6|41564.6|14
1725545570000|2024-09-05 14:12:50|41589.4|41569.4|41577.1|41557.1|41589.6|41569.6|41577.1|41557.1|5
1725545580000|2024-09-05 14:13:00|41574.9|41554.9|41597.1|41577.1|41597.1|41577.1|41572.1|41552.1|8
1725545590000|2024-09-05 14:13:10|41599.4|41579.4|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|8
1725545600000|2024-09-05 14:13:20|41604.6|41584.6|41616.9|41596.9|41616.9|41596.9|41602.1|41582.1|8
1725545610000|2024-09-05 14:13:30|41617.1|41597.1|41624.6|41604.6|41627.4|41607.4|41617.1|41597.1|10
1725545620000|2024-09-05 14:13:40|41622.4|41602.4|41609.9|41589.9|41622.4|41602.4|41609.9|41589.9|17
1725545630000|2024-09-05 14:13:50|41612.4|41592.4|41619.6|41599.6|41619.6|41599.6|41607.1|41587.1|13
1725545640000|2024-09-05 14:14:00|41622.1|41602.1|41634.6|41614.6|41634.6|41614.6|41622.1|41602.1|11
1725545650000|2024-09-05 14:14:10|41639.6|41619.6|41634.6|41614.6|41644.6|41624.6|41634.6|41614.6|25
1725545660000|2024-09-05 14:14:20|41634.4|41614.4|41629.6|41609.6|41634.6|41614.6|41624.6|41604.6|10
1725545670000|2024-09-05 14:14:30|41631.9|41611.9|41629.6|41609.6|41634.6|41614.6|41629.6|41609.6|7
1725545680000|2024-09-05 14:14:40|41627.4|41607.4|41614.6|41594.6|41627.4|41607.4|41614.6|41594.6|15
1725545690000|2024-09-05 14:14:50|41614.9|41594.9|41619.6|41599.6|41619.6|41599.6|41614.9|41594.9|3
1725545700000|2024-09-05 14:15:00|41614.9|41594.9|41609.6|41589.6|41614.9|41594.9|41607.1|41587.1|34
1725545710000|2024-09-05 14:15:10|41607.1|41587.1|41604.6|41584.6|41609.6|41589.6|41604.6|41584.6|6
1725545720000|2024-09-05 14:15:20|41602.1|41582.1|41599.9|41579.9|41602.1|41582.1|41597.1|41577.1|8
1725545730000|2024-09-05 14:15:30|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|8
1725545740000|2024-09-05 14:15:40|41600.2|41580.2|41594.6|41574.6|41602.1|41582.1|41594.6|41574.6|17
1725545750000|2024-09-05 14:15:50|41597.1|41577.1|41594.6|41574.6|41599.6|41579.6|41594.6|41574.6|9
1725545760000|2024-09-05 14:16:00|41599.6|41579.6|41614.6|41594.6|41616.9|41596.9|41599.6|41579.6|26
1725545770000|2024-09-05 14:16:10|41614.4|41594.4|41607.1|41587.1|41616.9|41596.9|41607.1|41587.1|23
1725545780000|2024-09-05 14:16:20|41609.4|41589.4|41607.1|41587.1|41609.6|41589.6|41602.1|41582.1|6
1725545790000|2024-09-05 14:16:30|41604.9|41584.9|41606.9|41586.9|41607.1|41587.1|41599.6|41579.6|10
1725545800000|2024-09-05 14:16:40|41604.6|41584.6|41612.1|41592.1|41614.6|41594.6|41604.6|41584.6|10
1725545810000|2024-09-05 14:16:50|41614.4|41594.4|41612.1|41592.1|41616.6|41596.6|41609.4|41589.4|16
1725545820000|2024-09-05 14:17:00|41611.9|41591.9|41626.9|41606.9|41626.9|41606.9|41611.9|41591.9|18
1725545830000|2024-09-05 14:17:10|41633.9|41613.9|41636.4|41616.4|41636.4|41616.4|41631.9|41611.9|12
1725545840000|2024-09-05 14:17:20|41636.6|41616.6|41641.9|41621.9|41641.9|41621.9|41634.4|41614.4|12
1725545850000|2024-09-05 14:17:30|41644.1|41624.1|41649.4|41629.4|41654.4|41634.4|41644.1|41624.1|58
1725545860000|2024-09-05 14:17:40|41654.1|41634.1|41659.1|41639.1|41661.4|41641.4|41651.6|41631.6|33
1725545870000|2024-09-05 14:17:50|41661.4|41641.4|41649.4|41629.4|41669.1|41649.1|41649.4|41629.4|32
1725545880000|2024-09-05 14:18:00|41651.9|41631.9|41649.4|41629.4|41651.9|41631.9|41644.7|41624.7|9
1725545890000|2024-09-05 14:18:10|41651.6|41631.6|41644.7|41624.7|41651.6|41631.6|41644.7|41624.7|13
1725545900000|2024-09-05 14:18:20|41644.4|41624.4|41639.4|41619.4|41646.6|41626.6|41639.4|41619.4|17
1725545910000|2024-09-05 14:18:30|41641.6|41621.6|41639.4|41619.4|41641.6|41621.6|41637.2|41617.2|4
1725545920000|2024-09-05 14:18:40|41641.6|41621.6|41652.2|41632.2|41652.2|41632.2|41641.6|41621.6|7
1725545930000|2024-09-05 14:18:50|41654.4|41634.4|41659.4|41639.4|41661.6|41641.6|41654.4|41634.4|14
1725545940000|2024-09-05 14:19:00|41657.2|41637.2|41654.4|41634.4|41659.4|41639.4|41651.9|41631.9|21
1725545950000|2024-09-05 14:19:10|41656.6|41636.6|41654.4|41634.4|41656.6|41636.6|41651.6|41631.6|10
1725545960000|2024-09-05 14:19:20|41656.6|41636.6|41654.1|41634.1|41658.9|41638.9|41651.9|41631.9|36
1725545970000|2024-09-05 14:19:30|41651.6|41631.6|41659.1|41639.1|41661.4|41641.4|41651.6|41631.6|17
1725545980000|2024-09-05 14:19:40|41654.7|41634.7|41656.6|41636.6|41656.6|41636.6|41651.9|41631.9|12
1725545990000|2024-09-05 14:19:50|41654.1|41634.1|41649.4|41629.4|41656.6|41636.6|41649.4|41629.4|16
1725546000000|2024-09-05 14:20:00|41654.1|41634.1|41649.1|41629.1|41659.1|41639.1|41649.1|41629.1|27
1725546010000|2024-09-05 14:20:10|41646.9|41626.9|41626.6|41606.6|41646.9|41626.9|41626.6|41606.6|76
1725546020000|2024-09-05 14:20:20|41629.1|41609.1|41629.1|41609.1|41634.1|41614.1|41626.9|41606.9|10
1725546030000|2024-09-05 14:20:30|41631.4|41611.4|41629.1|41609.1|41634.1|41614.1|41628.9|41608.9|13
1725546040000|2024-09-05 14:20:40|41624.7|41604.7|41626.4|41606.4|41626.6|41606.6|41623.9|41603.9|8
1725546050000|2024-09-05 14:20:50|41626.6|41606.6|41626.4|41606.4|41629.1|41609.1|41624.1|41604.1|5
1725546060000|2024-09-05 14:21:00|41624.1|41604.1|41619.1|41599.1|41624.1|41604.1|41616.1|41596.1|18
1725546070000|2024-09-05 14:21:10|41621.4|41601.4|41614.1|41594.1|41621.4|41601.4|41614.1|41594.1|5
1725546080000|2024-09-05 14:21:20|41616.4|41596.4|41621.4|41601.4|41621.4|41601.4|41613.9|41593.9|4
1725546090000|2024-09-05 14:21:30|41623.9|41603.9|41624.1|41604.1|41626.4|41606.4|41621.6|41601.6|8
1725546100000|2024-09-05 14:21:40|41626.4|41606.4|41621.4|41601.4|41626.4|41606.4|41619.1|41599.1|23
1725546110000|2024-09-05 14:21:50|41623.9|41603.9|41624.1|41604.1|41626.9|41606.9|41623.9|41603.9|6
1725546120000|2024-09-05 14:22:00|41626.4|41606.4|41644.1|41624.1|41644.1|41624.1|41626.4|41606.4|22
1725546130000|2024-09-05 14:22:10|41641.9|41621.9|41631.9|41611.9|41641.9|41621.9|41631.9|41611.9|9
1725546140000|2024-09-05 14:22:20|41631.6|41611.6|41629.1|41609.1|41631.6|41611.6|41629.1|41609.1|10
1725546150000|2024-09-05 14:22:30|41629.4|41609.4|41646.4|41626.4|41646.4|41626.4|41629.1|41609.1|5
1725546160000|2024-09-05 14:22:40|41648.6|41628.6|41661.9|41641.9|41661.9|41641.9|41646.4|41626.4|23
1725546170000|2024-09-05 14:22:50|41659.4|41639.4|41649.1|41629.1|41659.4|41639.4|41649.1|41629.1|9
1725546180000|2024-09-05 14:23:00|41646.6|41626.6|41639.1|41619.1|41646.6|41626.6|41639.1|41619.1|11
1725546190000|2024-09-05 14:23:10|41639.4|41619.4|41644.1|41624.1|41644.1|41624.1|41639.4|41619.4|4
1725546200000|2024-09-05 14:23:20|41646.4|41626.4|41649.1|41629.1|41649.1|41629.1|41646.4|41626.4|7
1725546210000|2024-09-05 14:23:30|41646.4|41626.4|41644.4|41624.4|41646.4|41626.4|41644.1|41624.1|9
1725546220000|2024-09-05 14:23:40|41644.1|41624.1|41639.1|41619.1|41644.1|41624.1|41639.1|41619.1|9
1725546230000|2024-09-05 14:23:50|41641.4|41621.4|41646.4|41626.4|41646.4|41626.4|41639.1|41619.1|12
1725546240000|2024-09-05 14:24:00|41646.6|41626.6|41659.1|41639.1|41661.4|41641.4|41646.6|41626.6|26
1725546250000|2024-09-05 14:24:10|41661.4|41641.4|41659.4|41639.4|41664.1|41644.1|41659.1|41639.1|11
1725546260000|2024-09-05 14:24:20|41659.1|41639.1|41661.4|41641.4|41666.4|41646.4|41659.1|41639.1|10
1725546270000|2024-09-05 14:24:30|41661.6|41641.6|41651.4|41631.4|41661.6|41641.6|41651.4|41631.4|12
1725546280000|2024-09-05 14:24:40|41649.1|41629.1|41649.1|41629.1|41651.4|41631.4|41646.4|41626.4|3
1725546290000|2024-09-05 14:24:50|41646.9|41626.9|41644.1|41624.1|41649.1|41629.1|41644.1|41624.1|6
1725546300000|2024-09-05 14:25:00|41648.6|41628.6|41636.4|41616.4|41648.6|41628.6|41631.9|41611.9|35
1725546310000|2024-09-05 14:25:10|41634.1|41614.1|41641.4|41621.4|41644.1|41624.1|41634.1|41614.1|17
1725546320000|2024-09-05 14:25:20|41641.6|41621.6|41644.1|41624.1|41644.1|41624.1|41641.4|41621.4|8
1725546330000|2024-09-05 14:25:30|41646.4|41626.4|41656.4|41636.4|41656.4|41636.4|41646.4|41626.4|11
1725546340000|2024-09-05 14:25:40|41651.9|41631.9|41659.1|41639.1|41659.1|41639.1|41649.1|41629.1|18
1725546350000|2024-09-05 14:25:50|41659.4|41639.4|41669.2|41649.2|41669.2|41649.2|41659.1|41639.1|7
1725546360000|2024-09-05 14:26:00|41669.4|41649.4|41669.2|41649.2|41669.4|41649.4|41669.2|41649.2|22
1725546370000|2024-09-05 14:26:10|41666.9|41646.9|41649.4|41629.4|41669.2|41649.2|41649.4|41629.4|4
1725546380000|2024-09-05 14:26:20|41651.7|41631.7|41644.2|41624.2|41651.9|41631.9|41641.7|41621.7|8
1725546390000|2024-09-05 14:26:30|41641.9|41621.9|41644.2|41624.2|41646.7|41626.7|41639.2|41619.2|7
1725546400000|2024-09-05 14:26:40|41641.9|41621.9|41646.7|41626.7|41648.9|41628.9|41641.4|41621.4|22
1725546410000|2024-09-05 14:26:50|41644.2|41624.2|41646.7|41626.7|41649.2|41629.2|41644.2|41624.2|3
1725546420000|2024-09-05 14:27:00|41646.9|41626.9|41654.2|41634.2|41654.2|41634.2|41646.7|41626.7|11
1725546430000|2024-09-05 14:27:10|41651.9|41631.9|41649.2|41629.2|41654.2|41634.2|41649.2|41629.2|3
1725546440000|2024-09-05 14:27:20|41646.9|41626.9|41649.2|41629.2|41651.7|41631.7|41646.9|41626.9|7
1725546450000|2024-09-05 14:27:30|41648.9|41628.9|41651.4|41631.4|41651.4|41631.4|41646.7|41626.7|22
1725546460000|2024-09-05 14:27:40|41649.2|41629.2|41654.2|41634.2|41656.7|41636.7|41649.2|41629.2|13
1725546470000|2024-09-05 14:27:50|41651.9|41631.9|41651.4|41631.4|41651.9|41631.9|41649.2|41629.2|10
1725546480000|2024-09-05 14:28:00|41651.7|41631.7|41641.7|41621.7|41651.7|41631.7|41641.7|41621.7|11
1725546490000|2024-09-05 14:28:10|41643.9|41623.9|41644.2|41624.2|41644.2|41624.2|41643.9|41623.9|7
1725546500000|2024-09-05 14:28:20|41648.6|41628.6|41644.2|41624.2|41654.2|41634.2|41644.2|41624.2|13
1725546510000|2024-09-05 14:28:30|41641.7|41621.7|41626.9|41606.9|41641.7|41621.7|41626.9|41606.9|16
1725546520000|2024-09-05 14:28:40|41629.2|41609.2|41631.4|41611.4|41634.2|41614.2|41626.9|41606.9|3
1725546530000|2024-09-05 14:28:50|41629.4|41609.4|41636.4|41616.4|41638.9|41618.9|41629.2|41609.2|7
1725546540000|2024-09-05 14:29:00|41636.7|41616.7|41619.9|41599.9|41636.7|41616.7|41619.9|41599.9|19
1725546550000|2024-09-05 14:29:10|41619.7|41599.7|41621.4|41601.4|41621.7|41601.7|41611.7|41591.7|21
1725546560000|2024-09-05 14:29:20|41619.2|41599.2|41619.2|41599.2|41624.2|41604.2|41619.2|41599.2|12
1725546570000|2024-09-05 14:29:30|41616.7|41596.7|41606.9|41586.9|41619.2|41599.2|41601.9|41581.9|25
1725546580000|2024-09-05 14:29:40|41604.4|41584.4|41616.7|41596.7|41616.7|41596.7|41604.2|41584.2|30
1725546590000|2024-09-05 14:29:50|41619.2|41599.2|41621.4|41601.4|41624.2|41604.2|41619.2|41599.2|9
1725546600000|2024-09-05 14:30:00|41623.9|41603.9|41631.7|41611.7|41631.7|41611.7|41621.9|41601.9|38
1725546610000|2024-09-05 14:30:10|41629.4|41609.4|41624.4|41604.4|41629.4|41609.4|41622.2|41602.2|5
1725546620000|2024-09-05 14:30:20|41624.2|41604.2|41634.2|41614.2|41634.2|41614.2|41624.2|41604.2|34
1725546630000|2024-09-05 14:30:30|41636.4|41616.4|41636.4|41616.4|41641.9|41621.9|41636.4|41616.4|18
1725546640000|2024-09-05 14:30:40|41636.9|41616.9|41636.7|41616.7|41636.9|41616.9|41634.2|41614.2|20
1725546650000|2024-09-05 14:30:50|41636.9|41616.9|41639.2|41619.2|41641.7|41621.7|41636.9|41616.9|17
1725546660000|2024-09-05 14:31:00|41636.9|41616.9|41626.9|41606.9|41639.2|41619.2|41626.9|41606.9|28
1725546670000|2024-09-05 14:31:10|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|7
1725546680000|2024-09-05 14:31:20|41624.4|41604.4|41617.2|41597.2|41624.4|41604.4|41617.2|41597.2|19
1725546690000|2024-09-05 14:31:30|41619.4|41599.4|41624.2|41604.2|41626.7|41606.7|41619.4|41599.4|15
1725546700000|2024-09-05 14:31:40|41621.9|41601.9|41601.9|41581.9|41621.9|41601.9|41601.9|41581.9|13
1725546710000|2024-09-05 14:31:50|41599.4|41579.4|41595|41575|41599.4|41579.4|41595|41575|24
1725546720000|2024-09-05 14:32:00|41597.2|41577.2|41599.7|41579.7|41599.7|41579.7|41595|41575|20
1725546730000|2024-09-05 14:32:10|41601.9|41581.9|41597.2|41577.2|41602.2|41582.2|41597.2|41577.2|16
1725546740000|2024-09-05 14:32:20|41595|41575|41590|41570|41595|41575|41590|41570|16
1725546750000|2024-09-05 14:32:30|41592.5|41572.5|41592.2|41572.2|41592.5|41572.5|41589.7|41569.7|11
1725546760000|2024-09-05 14:32:40|41592.5|41572.5|41592.5|41572.5|41595|41575|41590|41570|5
1725546770000|2024-09-05 14:32:50|41594.7|41574.7|41599.7|41579.7|41599.7|41579.7|41589.7|41569.7|15
1725546780000|2024-09-05 14:33:00|41601.9|41581.9|41610|41590|41610|41590|41601.9|41581.9|7
1725546790000|2024-09-05 14:33:10|41609.7|41589.7|41605|41585|41610|41590|41605|41585|13
1725546800000|2024-09-05 14:33:20|41607.5|41587.5|41609.4|41589.4|41609.7|41589.7|41607.2|41587.2|5
1725546810000|2024-09-05 14:33:30|41609.7|41589.7|41607.5|41587.5|41609.7|41589.7|41605|41585|2
1725546820000|2024-09-05 14:33:40|41605.2|41585.2|41585|41565|41607.5|41587.5|41585|41565|17
1725546830000|2024-09-05 14:33:50|41587.5|41567.5|41594.7|41574.7|41594.7|41574.7|41587.5|41567.5|11
1725546840000|2024-09-05 14:34:00|41596.9|41576.9|41597.2|41577.2|41597.2|41577.2|41596.9|41576.9|2
1725546850000|2024-09-05 14:34:10|41595|41575|41579.7|41559.7|41595|41575|41579.7|41559.7|29
1725546860000|2024-09-05 14:34:20|41580.2|41560.2|41580|41560|41582.5|41562.5|41580|41560|3
1725546870000|2024-09-05 14:34:30|41579.7|41559.7|41577.2|41557.2|41579.7|41559.7|41577.2|41557.2|11
1725546880000|2024-09-05 14:34:40|41579.4|41559.4|41575|41555|41580|41560|41575|41555|18
1725546890000|2024-09-05 14:34:50|41577.5|41557.5|41579.7|41559.7|41579.7|41559.7|41575|41555|8
1725546900000|2024-09-05 14:35:00|41580|41560|41579.7|41559.7|41582.5|41562.5|41575|41555|41
1725546910000|2024-09-05 14:35:10|41580|41560|41592.5|41572.5|41594.7|41574.7|41579.7|41559.7|16
1725546920000|2024-09-05 14:35:20|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41589.7|41569.7|26
1725546930000|2024-09-05 14:35:30|41597.2|41577.2|41597.5|41577.5|41597.5|41577.5|41597.2|41577.2|3
1725546940000|2024-09-05 14:35:40|41599.7|41579.7|41600|41580|41600|41580|41599.7|41579.7|12
1725546950000|2024-09-05 14:35:50|41600.2|41580.2|41604.7|41584.7|41607.2|41587.2|41600|41580|22
1725546960000|2024-09-05 14:36:00|41607.5|41587.5|41609.7|41589.7|41609.7|41589.7|41602.5|41582.5|8
1725546970000|2024-09-05 14:36:10|41607.5|41587.5|41617.5|41597.5|41617.5|41597.5|41604.7|41584.7|12
1725546980000|2024-09-05 14:36:20|41619.7|41599.7|41625|41605|41625|41605|41619.7|41599.7|22
1725546990000|2024-09-05 14:36:30|41627.5|41607.5|41647.7|41627.7|41650.2|41630.2|41627.5|41607.5|39
1725547000000|2024-09-05 14:36:40|41650.2|41630.2|41664.7|41644.7|41666.9|41646.9|41647.7|41627.7|40
1725547010000|2024-09-05 14:36:50|41666.9|41646.9|41679.7|41659.7|41679.7|41659.7|41664.7|41644.7|35
1725547020000|2024-09-05 14:37:00|41680|41660|41694.7|41674.7|41695|41675|41680|41660|56
1725547030000|2024-09-05 14:37:10|41696.9|41676.9|41700|41680|41700|41680|41696.9|41676.9|18
1725547040000|2024-09-05 14:37:20|41702.2|41682.2|41739.7|41719.7|41740|41720|41702.2|41682.2|57
1725547050000|2024-09-05 14:37:30|41736.9|41716.9|41729.7|41709.7|41739.7|41719.7|41729.7|41709.7|22
1725547060000|2024-09-05 14:37:40|41725.2|41705.2|41707.2|41687.2|41725.2|41705.2|41707.2|41687.2|26
1725547070000|2024-09-05 14:37:50|41704.7|41684.7|41689.7|41669.7|41704.7|41684.7|41687.5|41667.5|25
1725547080000|2024-09-05 14:38:00|41687.2|41667.2|41679.4|41659.4|41687.2|41667.2|41677.2|41657.2|25
1725547090000|2024-09-05 14:38:10|41679.7|41659.7|41682.5|41662.5|41685|41665|41677.2|41657.2|22
1725547100000|2024-09-05 14:38:20|41684.7|41664.7|41687.2|41667.2|41689.7|41669.7|41684.7|41664.7|8
1725547110000|2024-09-05 14:38:30|41685|41665|41682|41662|41687.2|41667.2|41677.2|41657.2|8
1725547120000|2024-09-05 14:38:40|41682.2|41662.2|41697.2|41677.2|41697.2|41677.2|41679.7|41659.7|10
1725547130000|2024-09-05 14:38:50|41699.5|41679.5|41699.5|41679.5|41709.2|41689.2|41687.2|41667.2|25
1725547140000|2024-09-05 14:39:00|41702|41682|41699.7|41679.7|41712|41692|41699.7|41679.7|14
1725547150000|2024-09-05 14:39:10|41697.5|41677.5|41699.7|41679.7|41702.2|41682.2|41697.2|41677.2|18
1725547160000|2024-09-05 14:39:20|41702.2|41682.2|41697.2|41677.2|41702.2|41682.2|41697.2|41677.2|7
1725547170000|2024-09-05 14:39:30|41699.7|41679.7|41692.5|41672.5|41702.2|41682.2|41692.5|41672.5|12
1725547180000|2024-09-05 14:39:40|41692.2|41672.2|41684.7|41664.7|41694.7|41674.7|41684.7|41664.7|8
1725547190000|2024-09-05 14:39:50|41684.5|41664.5|41692|41672|41694.5|41674.5|41679.7|41659.7|8
1725547200000|2024-09-05 14:40:00|41689.7|41669.7|41659.7|41639.7|41689.7|41669.7|41659.7|41639.7|18
1725547210000|2024-09-05 14:40:10|41662.2|41642.2|41662.2|41642.2|41664.7|41644.7|41657.2|41637.2|5
1725547220000|2024-09-05 14:40:20|41664.5|41644.5|41654.7|41634.7|41664.7|41644.7|41654.7|41634.7|5
1725547230000|2024-09-05 14:40:30|41652.5|41632.5|41644.7|41624.7|41652.5|41632.5|41644.7|41624.7|11
1725547240000|2024-09-05 14:40:40|41645|41625|41647.2|41627.2|41652.2|41632.2|41644.7|41624.7|20
1725547250000|2024-09-05 14:40:50|41645|41625|41644.7|41624.7|41645|41625|41639.7|41619.7|22
1725547260000|2024-09-05 14:41:00|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41637.2|41617.2|11
1725547270000|2024-09-05 14:41:10|41637.2|41617.2|41634.7|41614.7|41639.7|41619.7|41632.2|41612.2|3
1725547280000|2024-09-05 14:41:20|41632.5|41612.5|41634.7|41614.7|41637.2|41617.2|41632.2|41612.2|6
1725547290000|2024-09-05 14:41:30|41637|41617|41637.2|41617.2|41637.2|41617.2|41637|41617|0
1725547300000|2024-09-05 14:41:40|41634.7|41614.7|41634.7|41614.7|41639.7|41619.7|41634.7|41614.7|11
1725547310000|2024-09-05 14:41:50|41634.5|41614.5|41624.7|41604.7|41634.5|41614.5|41617.5|41597.5|23
1725547320000|2024-09-05 14:42:00|41627.2|41607.2|41637.2|41617.2|41637.2|41617.2|41627.2|41607.2|10
1725547330000|2024-09-05 14:42:10|41634.7|41614.7|41629.7|41609.7|41634.7|41614.7|41629.7|41609.7|8
1725547340000|2024-09-05 14:42:20|41627.2|41607.2|41629.7|41609.7|41632.2|41612.2|41624.7|41604.7|11
1725547350000|2024-09-05 14:42:30|41627.5|41607.5|41624.7|41604.7|41629.7|41609.7|41624.7|41604.7|9
1725547360000|2024-09-05 14:42:40|41620.2|41600.2|41624.7|41604.7|41624.7|41604.7|41619.7|41599.7|18
1725547370000|2024-09-05 14:42:50|41627.2|41607.2|41619.7|41599.7|41627.2|41607.2|41619.7|41599.7|2
1725547380000|2024-09-05 14:43:00|41622|41602|41614.7|41594.7|41627.2|41607.2|41612.5|41592.5|18
1725547390000|2024-09-05 14:43:10|41614.5|41594.5|41602.2|41582.2|41614.5|41594.5|41600|41580|12
1725547400000|2024-09-05 14:43:20|41602|41582|41599.7|41579.7|41604.7|41584.7|41599.7|41579.7|22
1725547410000|2024-09-05 14:43:30|41597.5|41577.5|41592.2|41572.2|41599.7|41579.7|41592.2|41572.2|22
1725547420000|2024-09-05 14:43:40|41590|41570|41590|41570|41590|41570|41585|41565|9
1725547430000|2024-09-05 14:43:50|41592.5|41572.5|41592.2|41572.2|41595|41575|41590|41570|8
1725547440000|2024-09-05 14:44:00|41592.5|41572.5|41592.5|41572.5|41599.7|41579.7|41592.5|41572.5|13
1725547450000|2024-09-05 14:44:10|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41589.7|41569.7|12
1725547460000|2024-09-05 14:44:20|41594.7|41574.7|41595|41575|41602|41582|41592.5|41572.5|12
1725547470000|2024-09-05 14:44:30|41597.2|41577.2|41597.8|41577.8|41600|41580|41595|41575|2
1725547480000|2024-09-05 14:44:40|41597.5|41577.5|41602.8|41582.8|41602.8|41582.8|41597.5|41577.5|4
1725547490000|2024-09-05 14:44:50|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41600|41580|10
1725547500000|2024-09-05 14:45:00|41600.3|41580.3|41590.5|41570.5|41602.5|41582.5|41588.3|41568.3|14
1725547510000|2024-09-05 14:45:10|41588.3|41568.3|41592.5|41572.5|41594.7|41574.7|41585.3|41565.3|26
1725547520000|2024-09-05 14:45:20|41594.7|41574.7|41597.5|41577.5|41597.5|41577.5|41592.8|41572.8|7
1725547530000|2024-09-05 14:45:30|41600.3|41580.3|41610.3|41590.3|41610.3|41590.3|41600.3|41580.3|18
1725547540000|2024-09-05 14:45:40|41612.5|41592.5|41622.5|41602.5|41622.5|41602.5|41612.5|41592.5|3
1725547550000|2024-09-05 14:45:50|41620.3|41600.3|41593|41573|41622.8|41602.8|41593|41573|14
1725547560000|2024-09-05 14:46:00|41590.5|41570.5|41597.8|41577.8|41597.8|41577.8|41590.5|41570.5|9
1725547570000|2024-09-05 14:46:10|41595.5|41575.5|41595.3|41575.3|41600|41580|41595.3|41575.3|5
1725547580000|2024-09-05 14:46:20|41593|41573|41593|41573|41593|41573|41590.5|41570.5|4
1725547590000|2024-09-05 14:46:30|41590.8|41570.8|41597.8|41577.8|41597.8|41577.8|41588.3|41568.3|6
1725547600000|2024-09-05 14:46:40|41595.5|41575.5|41593|41573|41595.5|41575.5|41593|41573|2
1725547610000|2024-09-05 14:46:50|41590.8|41570.8|41585.3|41565.3|41590.8|41570.8|41585.3|41565.3|6
1725547620000|2024-09-05 14:47:00|41583|41563|41580.3|41560.3|41583|41563|41575.5|41555.5|26
1725547630000|2024-09-05 14:47:10|41584.7|41564.7|41600.3|41580.3|41600.3|41580.3|41584.7|41564.7|29
1725547640000|2024-09-05 14:47:20|41602.8|41582.8|41585.3|41565.3|41602.8|41582.8|41582.8|41562.8|20
1725547650000|2024-09-05 14:47:30|41583|41563|41577.8|41557.8|41583|41563|41577.5|41557.5|5
1725547660000|2024-09-05 14:47:40|41575.5|41555.5|41580|41560|41580|41560|41570.5|41550.5|12
1725547670000|2024-09-05 14:47:50|41577.8|41557.8|41580|41560|41580|41560|41575.3|41555.3|6
1725547680000|2024-09-05 14:48:00|41577.8|41557.8|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|8
1725547690000|2024-09-05 14:48:10|41582.8|41562.8|41575.5|41555.5|41582.8|41562.8|41573.3|41553.3|22
1725547700000|2024-09-05 14:48:20|41573.3|41553.3|41578|41558|41578|41558|41571.1|41551.1|9
1725547710000|2024-09-05 14:48:30|41580.3|41560.3|41583|41563|41583|41563|41578|41558|16
1725547720000|2024-09-05 14:48:40|41580.8|41560.8|41578|41558|41580.8|41560.8|41577.8|41557.8|5
1725547730000|2024-09-05 14:48:50|41580.3|41560.3|41585.5|41565.5|41585.5|41565.5|41580.3|41560.3|12
1725547740000|2024-09-05 14:49:00|41585.3|41565.3|41587.8|41567.8|41590.3|41570.3|41585.3|41565.3|44
1725547750000|2024-09-05 14:49:10|41590|41570|41585.5|41565.5|41590.3|41570.3|41585.5|41565.5|3
1725547760000|2024-09-05 14:49:20|41588|41568|41595.3|41575.3|41595.5|41575.5|41588|41568|9
1725547770000|2024-09-05 14:49:30|41595|41575|41590.3|41570.3|41595|41575|41590.3|41570.3|5
1725547780000|2024-09-05 14:49:40|41592.5|41572.5|41597.8|41577.8|41597.8|41577.8|41590.8|41570.8|1
1725547790000|2024-09-05 14:49:50|41595.5|41575.5|41592.8|41572.8|41600.3|41580.3|41592.8|41572.8|8
1725547800000|2024-09-05 14:50:00|41590|41570|41583|41563|41590|41570|41580.8|41560.8|6
1725547810000|2024-09-05 14:50:10|41580.8|41560.8|41575.5|41555.5|41583|41563|41575.5|41555.5|17
1725547820000|2024-09-05 14:50:20|41575.3|41555.3|41575.3|41555.3|41580|41560|41575.3|41555.3|9
1725547830000|2024-09-05 14:50:30|41573|41553|41567.5|41547.5|41573|41553|41565.3|41545.3|21
1725547840000|2024-09-05 14:50:40|41565.8|41545.8|41570.3|41550.3|41570.3|41550.3|41565.3|41545.3|7
1725547850000|2024-09-05 14:50:50|41567.8|41547.8|41565.3|41545.3|41567.8|41547.8|41565.3|41545.3|11
1725547860000|2024-09-05 14:51:00|41563|41543|41570.3|41550.3|41572.8|41552.8|41563|41543|35
1725547870000|2024-09-05 14:51:10|41568|41548|41570|41550|41570.3|41550.3|41567.8|41547.8|0
1725547880000|2024-09-05 14:51:20|41568|41548|41558.6|41538.6|41568|41548|41553.8|41533.8|53
1725547890000|2024-09-05 14:51:30|41560.8|41540.8|41558.3|41538.3|41565.5|41545.5|41558.3|41538.3|19
1725547900000|2024-09-05 14:51:40|41556.1|41536.1|41550.8|41530.8|41556.1|41536.1|41550.5|41530.5|17
1725547910000|2024-09-05 14:51:50|41553|41533|41560.3|41540.3|41560.3|41540.3|41548.6|41528.6|10
1725547920000|2024-09-05 14:52:00|41558|41538|41566.1|41546.1|41568.3|41548.3|41555.8|41535.8|6
1725547930000|2024-09-05 14:52:10|41565.8|41545.8|41561.1|41541.1|41566.1|41546.1|41561.1|41541.1|7
1725547940000|2024-09-05 14:52:20|41558.8|41538.8|41560.8|41540.8|41561.1|41541.1|41558.6|41538.6|4
1725547950000|2024-09-05 14:52:30|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|2
1725547960000|2024-09-05 14:52:40|41560.8|41540.8|41560.8|41540.8|41561.1|41541.1|41556.1|41536.1|10
1725547970000|2024-09-05 14:52:50|41561.1|41541.1|41556.1|41536.1|41561.1|41541.1|41556.1|41536.1|1
1725547980000|2024-09-05 14:53:00|41558.6|41538.6|41540.8|41520.8|41558.6|41538.6|41536.1|41516.1|62
1725547990000|2024-09-05 14:53:10|41543.3|41523.3|41543.3|41523.3|41548.6|41528.6|41543.3|41523.3|16
1725548000000|2024-09-05 14:53:20|41545.8|41525.8|41553.6|41533.6|41553.8|41533.8|41545.8|41525.8|5
1725548010000|2024-09-05 14:53:30|41553.8|41533.8|41558.6|41538.6|41558.6|41538.6|41553.6|41533.6|1
1725548020000|2024-09-05 14:53:40|41558.8|41538.8|41565.8|41545.8|41565.8|41545.8|41558.8|41538.8|4
1725548030000|2024-09-05 14:53:50|41566.1|41546.1|41571.1|41551.1|41573.6|41553.6|41565.8|41545.8|14
1725548040000|2024-09-05 14:54:00|41570.8|41550.8|41558.8|41538.8|41570.8|41550.8|41558.8|41538.8|20
1725548050000|2024-09-05 14:54:10|41561.1|41541.1|41565.8|41545.8|41568.6|41548.6|41561.1|41541.1|7
1725548060000|2024-09-05 14:54:20|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41556.3|41536.3|8
1725548070000|2024-09-05 14:54:30|41560.8|41540.8|41563.6|41543.6|41563.6|41543.6|41558.6|41538.6|2
1725548080000|2024-09-05 14:54:40|41561.1|41541.1|41568.6|41548.6|41571.1|41551.1|41561.1|41541.1|5
1725548090000|2024-09-05 14:54:50|41571.1|41551.1|41578.6|41558.6|41578.6|41558.6|41570.8|41550.8|4
1725548100000|2024-09-05 14:55:00|41578.8|41558.8|41578.6|41558.6|41580.8|41560.8|41575.8|41555.8|7
1725548110000|2024-09-05 14:55:10|41583.6|41563.6|41590.8|41570.8|41590.8|41570.8|41583.6|41563.6|8
1725548120000|2024-09-05 14:55:20|41593.1|41573.1|41585.8|41565.8|41593.6|41573.6|41585.8|41565.8|7
1725548130000|2024-09-05 14:55:30|41583.6|41563.6|41588.1|41568.1|41590.8|41570.8|41580.8|41560.8|36
1725548140000|2024-09-05 14:55:40|41585.8|41565.8|41588.1|41568.1|41590.3|41570.3|41585.6|41565.6|1
1725548150000|2024-09-05 14:55:50|41585.8|41565.8|41585.3|41565.3|41585.8|41565.8|41585.3|41565.3|1
1725548160000|2024-09-05 14:56:00|41583.1|41563.1|41570.6|41550.6|41583.1|41563.1|41568.3|41548.3|6
1725548170000|2024-09-05 14:56:10|41573.1|41553.1|41580.3|41560.3|41580.3|41560.3|41573.1|41553.1|4
1725548180000|2024-09-05 14:56:20|41578.1|41558.1|41575.6|41555.6|41578.1|41558.1|41573.1|41553.1|5
1725548190000|2024-09-05 14:56:30|41575.3|41555.3|41582.5|41562.5|41582.5|41562.5|41575.3|41555.3|3
1725548200000|2024-09-05 14:56:40|41584.8|41564.8|41590.3|41570.3|41590.3|41570.3|41584.8|41564.8|1
1725548210000|2024-09-05 14:56:50|41588.1|41568.1|41583.1|41563.1|41588.1|41568.1|41578.3|41558.3|5
1725548220000|2024-09-05 14:57:00|41585.6|41565.6|41585.3|41565.3|41590.3|41570.3|41583.1|41563.1|11
1725548230000|2024-09-05 14:57:10|41585|41565|41590.3|41570.3|41593.1|41573.1|41585|41565|8
1725548240000|2024-09-05 14:57:20|41595|41575|41590.6|41570.6|41595|41575|41590.3|41570.3|3
1725548250000|2024-09-05 14:57:30|41590.3|41570.3|41590.3|41570.3|41592.8|41572.8|41590.3|41570.3|1
1725548260000|2024-09-05 14:57:40|41590|41570|41585.3|41565.3|41590|41570|41585.3|41565.3|2
1725548270000|2024-09-05 14:57:50|41585|41565|41580.3|41560.3|41585|41565|41578.1|41558.1|3
1725548280000|2024-09-05 14:58:00|41578.1|41558.1|41570.6|41550.6|41578.1|41558.1|41568.3|41548.3|13
1725548290000|2024-09-05 14:58:10|41572.8|41552.8|41580.3|41560.3|41580.3|41560.3|41572.8|41552.8|4
1725548300000|2024-09-05 14:58:20|41582.5|41562.5|41585|41565|41585.3|41565.3|41582.5|41562.5|0
1725548310000|2024-09-05 14:58:30|41582.8|41562.8|41582.5|41562.5|41585.3|41565.3|41582.5|41562.5|2
1725548320000|2024-09-05 14:58:40|41580.3|41560.3|41573.1|41553.1|41580.3|41560.3|41573.1|41553.1|1
1725548330000|2024-09-05 14:58:50|41575.3|41555.3|41578.1|41558.1|41578.1|41558.1|41573.1|41553.1|4
1725548340000|2024-09-05 14:59:00|41575.8|41555.8|41573.1|41553.1|41578.1|41558.1|41573.1|41553.1|6
1725548350000|2024-09-05 14:59:10|41575.3|41555.3|41578.1|41558.1|41580.3|41560.3|41575.3|41555.3|3
1725548360000|2024-09-05 14:59:20|41580|41560|41585.3|41565.3|41588.1|41568.1|41578.1|41558.1|3
1725548370000|2024-09-05 14:59:30|41585.6|41565.6|41585.3|41565.3|41587.8|41567.8|41585.3|41565.3|4
1725548380000|2024-09-05 14:59:40|41583.1|41563.1|41583.1|41563.1|41585.3|41565.3|41582.8|41562.8|8
1725548390000|2024-09-05 14:59:50|41585.3|41565.3|41588.1|41568.1|41588.1|41568.1|41583.1|41563.1|6
1725548400000|2024-09-05 15:00:00|41590.3|41570.3|41587.8|41567.8|41590.6|41570.6|41580.8|41560.8|18
1725548410000|2024-09-05 15:00:10|41588.1|41568.1|41582.8|41562.8|41588.1|41568.1|41582.8|41562.8|1
1725548420000|2024-09-05 15:00:20|41580.6|41560.6|41568.1|41548.1|41580.6|41560.6|41568.1|41548.1|9
1725548430000|2024-09-05 15:00:30|41565.6|41545.6|41555.3|41535.3|41565.6|41545.6|41555.3|41535.3|15
1725548440000|2024-09-05 15:00:40|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41546.4|41526.4|17
1725548450000|2024-09-05 15:00:50|41548.6|41528.6|41550.8|41530.8|41551.4|41531.4|41548.6|41528.6|0
1725548460000|2024-09-05 15:01:00|41548.6|41528.6|41533.6|41513.6|41548.6|41528.6|41533.6|41513.6|19
1725548470000|2024-09-05 15:01:10|41531.4|41511.4|41526.1|41506.1|41531.4|41511.4|41523.3|41503.3|17
1725548480000|2024-09-05 15:01:20|41525.8|41505.8|41521.1|41501.1|41526.1|41506.1|41521.1|41501.1|9
1725548490000|2024-09-05 15:01:30|41520.8|41500.8|41518.6|41498.6|41521.1|41501.1|41516.4|41496.4|3
1725548500000|2024-09-05 15:01:40|41516.4|41496.4|41506.1|41486.1|41516.4|41496.4|41504.1|41484.1|19
1725548510000|2024-09-05 15:01:50|41510.6|41490.6|41521.1|41501.1|41521.1|41501.1|41510.6|41490.6|24
1725548520000|2024-09-05 15:02:00|41523.6|41503.6|41526.1|41506.1|41533.6|41513.6|41523.6|41503.6|9
1725548530000|2024-09-05 15:02:10|41523.6|41503.6|41518.6|41498.6|41523.6|41503.6|41516.1|41496.1|11
1725548540000|2024-09-05 15:02:20|41520.8|41500.8|41516.1|41496.1|41520.8|41500.8|41516.1|41496.1|2
1725548550000|2024-09-05 15:02:30|41513.6|41493.6|41516.1|41496.1|41516.1|41496.1|41513.6|41493.6|3
1725548560000|2024-09-05 15:02:40|41515.8|41495.8|41528.6|41508.6|41528.6|41508.6|41511.1|41491.1|58
1725548570000|2024-09-05 15:02:50|41530.8|41510.8|41533.9|41513.9|41533.9|41513.9|41526.1|41506.1|11
1725548580000|2024-09-05 15:03:00|41536.1|41516.1|41536.4|41516.4|41540.8|41520.8|41536.1|41516.1|46
1725548590000|2024-09-05 15:03:10|41538.6|41518.6|41536.1|41516.1|41538.6|41518.6|41529.1|41509.1|14
1725548600000|2024-09-05 15:03:20|41538.6|41518.6|41538.6|41518.6|41540.8|41520.8|41538.3|41518.3|5
1725548610000|2024-09-05 15:03:30|41540.8|41520.8|41543.3|41523.3|41545.6|41525.6|41540.8|41520.8|13
1725548620000|2024-09-05 15:03:40|41545.6|41525.6|41541.1|41521.1|41545.8|41525.8|41541.1|41521.1|4
1725548630000|2024-09-05 15:03:50|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41536.4|41516.4|7
1725548640000|2024-09-05 15:04:00|41538.6|41518.6|41536.1|41516.1|41538.6|41518.6|41536.1|41516.1|7
1725548650000|2024-09-05 15:04:10|41533.6|41513.6|41550.8|41530.8|41550.8|41530.8|41533.6|41513.6|46
1725548660000|2024-09-05 15:04:20|41553.1|41533.1|41556.1|41536.1|41558.6|41538.6|41553.1|41533.1|2
1725548670000|2024-09-05 15:04:30|41558.6|41538.6|41556.1|41536.1|41560.8|41540.8|41555.8|41535.8|10
1725548680000|2024-09-05 15:04:40|41555.8|41535.8|41558.6|41538.6|41561.1|41541.1|41555.8|41535.8|6
1725548690000|2024-09-05 15:04:50|41556.4|41536.4|41561.1|41541.1|41561.4|41541.4|41556.1|41536.1|5
1725548700000|2024-09-05 15:05:00|41558.9|41538.9|41558.6|41538.6|41561.1|41541.1|41556.4|41536.4|9
1725548710000|2024-09-05 15:05:10|41561.1|41541.1|41568.6|41548.6|41568.6|41548.6|41560.8|41540.8|11
1725548720000|2024-09-05 15:05:20|41568.3|41548.3|41573.6|41553.6|41573.9|41553.9|41565.8|41545.8|5
1725548730000|2024-09-05 15:05:30|41573.9|41553.9|41568.6|41548.6|41578.6|41558.6|41568.6|41548.6|20
1725548740000|2024-09-05 15:05:40|41566.4|41546.4|41563.9|41543.9|41570.8|41550.8|41563.6|41543.6|6
1725548750000|2024-09-05 15:05:50|41561.4|41541.4|41558.3|41538.3|41561.4|41541.4|41558.3|41538.3|5
1725548760000|2024-09-05 15:06:00|41555.8|41535.8|41560.8|41540.8|41560.8|41540.8|41553.6|41533.6|12
1725548770000|2024-09-05 15:06:10|41558.6|41538.6|41558.6|41538.6|41560.8|41540.8|41558.3|41538.3|1
1725548780000|2024-09-05 15:06:20|41556.4|41536.4|41561.4|41541.4|41561.4|41541.4|41553.9|41533.9|1
1725548790000|2024-09-05 15:06:30|41559.1|41539.1|41565.8|41545.8|41565.8|41545.8|41558.6|41538.6|0
1725548800000|2024-09-05 15:06:40|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|41568.6|41548.6|2
1725548810000|2024-09-05 15:06:50|41568.6|41548.6|41565.8|41545.8|41568.6|41548.6|41565.8|41545.8|11
1725548820000|2024-09-05 15:07:00|41566.1|41546.1|41563.1|41543.1|41566.1|41546.1|41560.8|41540.8|6
1725548830000|2024-09-05 15:07:10|41558.6|41538.6|41555.9|41535.9|41558.6|41538.6|41555.9|41535.9|6
1725548840000|2024-09-05 15:07:20|41553.6|41533.6|41537.2|41517.2|41553.6|41533.6|41537.2|41517.2|18
1725548850000|2024-09-05 15:07:30|41539.4|41519.4|41539.4|41519.4|41541.6|41521.6|41539.4|41519.4|0
1725548860000|2024-09-05 15:07:40|41536.9|41516.9|41536.4|41516.4|41536.9|41516.9|41536.4|41516.4|1
1725548870000|2024-09-05 15:07:50|41536.6|41516.6|41546.4|41526.4|41546.4|41526.4|41536.6|41516.6|16
1725548880000|2024-09-05 15:08:00|41544.1|41524.1|41531.9|41511.9|41544.1|41524.1|41531.9|41511.9|10
1725548890000|2024-09-05 15:08:10|41531.6|41511.6|41533.9|41513.9|41534.1|41514.1|41529.4|41509.4|18
1725548900000|2024-09-05 15:08:20|41531.9|41511.9|41536.4|41516.4|41538.9|41518.9|41531.6|41511.6|3
1725548910000|2024-09-05 15:08:30|41534.1|41514.1|41539.4|41519.4|41539.4|41519.4|41531.9|41511.9|7
1725548920000|2024-09-05 15:08:40|41536.9|41516.9|41541.6|41521.6|41541.6|41521.6|41536.6|41516.6|9
1725548930000|2024-09-05 15:08:50|41543.9|41523.9|41546.4|41526.4|41546.6|41526.6|41543.9|41523.9|7
1725548940000|2024-09-05 15:09:00|41546.6|41526.6|41541.6|41521.6|41546.6|41526.6|41541.6|41521.6|8
1725548950000|2024-09-05 15:09:10|41543.9|41523.9|41541.6|41521.6|41543.9|41523.9|41541.6|41521.6|1
1725548960000|2024-09-05 15:09:20|41539.1|41519.1|41536.6|41516.6|41541.4|41521.4|41536.6|41516.6|4
1725548970000|2024-09-05 15:09:30|41541.1|41521.1|41539.1|41519.1|41541.6|41521.6|41536.6|41516.6|10
1725548980000|2024-09-05 15:09:40|41536.6|41516.6|41544.1|41524.1|41544.1|41524.1|41536.1|41516.1|16
1725548990000|2024-09-05 15:09:50|41541.9|41521.9|41541.4|41521.4|41544.1|41524.1|41541.4|41521.4|2
1725549000000|2024-09-05 15:10:00|41539.1|41519.1|41541.6|41521.6|41541.6|41521.6|41539.1|41519.1|2
1725549010000|2024-09-05 15:10:10|41543.9|41523.9|41546.6|41526.6|41546.6|41526.6|41543.9|41523.9|3
1725549020000|2024-09-05 15:10:20|41546.4|41526.4|41546.6|41526.6|41551.6|41531.6|41546.4|41526.4|9
1725549030000|2024-09-05 15:10:30|41544.4|41524.4|41539.4|41519.4|41544.4|41524.4|41539.4|41519.4|4
1725549040000|2024-09-05 15:10:40|41536.6|41516.6|41531.6|41511.6|41536.6|41516.6|41531.6|41511.6|3
1725549050000|2024-09-05 15:10:50|41531.7|41511.7|41526.7|41506.7|41531.7|41511.7|41526.7|41506.7|18
1725549060000|2024-09-05 15:11:00|41524.2|41504.2|41526.7|41506.7|41526.7|41506.7|41519.2|41499.2|10
1725549070000|2024-09-05 15:11:10|41529.2|41509.2|41526.7|41506.7|41529.2|41509.2|41526.4|41506.4|3
1725549080000|2024-09-05 15:11:20|41529.2|41509.2|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|6
1725549090000|2024-09-05 15:11:30|41536.7|41516.7|41536.7|41516.7|41539.2|41519.2|41536.7|41516.7|14
1725549100000|2024-09-05 15:11:40|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41536.7|41516.7|7
1725549110000|2024-09-05 15:11:50|41539.2|41519.2|41536.7|41516.7|41539.4|41519.4|41536.7|41516.7|7
1725549120000|2024-09-05 15:12:00|41536.4|41516.4|41536.4|41516.4|41536.7|41516.7|41531.7|41511.7|15
1725549130000|2024-09-05 15:12:10|41534.2|41514.2|41536.7|41516.7|41538.9|41518.9|41534.2|41514.2|4
1725549140000|2024-09-05 15:12:20|||||||||2
1725549150000|2024-09-05 15:12:30|41538.9|41518.9|41541.7|41521.7|41541.7|41521.7|41538.9|41518.9|6
1725549160000|2024-09-05 15:12:40|41543.9|41523.9|41549.2|41529.2|41549.2|41529.2|41543.9|41523.9|5
1725549170000|2024-09-05 15:12:50|41548.9|41528.9|41546.4|41526.4|41548.9|41528.9|41544.2|41524.2|8
1725549180000|2024-09-05 15:13:00|41546.7|41526.7|41539.2|41519.2|41546.7|41526.7|41536.7|41516.7|10
1725549190000|2024-09-05 15:13:10|41536.7|41516.7|41541.7|41521.7|41541.7|41521.7|41536.7|41516.7|0
1725549200000|2024-09-05 15:13:20|41543.9|41523.9|41541.7|41521.7|41544.2|41524.2|41541.7|41521.7|2
1725549210000|2024-09-05 15:13:30|41544.2|41524.2|41548.9|41528.9|41549.2|41529.2|41541.9|41521.9|1
1725549220000|2024-09-05 15:13:40|41551.1|41531.1|41546.4|41526.4|41551.1|41531.1|41546.4|41526.4|12
1725549230000|2024-09-05 15:13:50|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41541.9|41521.9|8
1725549240000|2024-09-05 15:14:00|41546.9|41526.9|41556.7|41536.7|41564.2|41544.2|41546.7|41526.7|19
1725549250000|2024-09-05 15:14:10|41554.2|41534.2|41549.2|41529.2|41554.2|41534.2|41546.9|41526.9|8
1725549260000|2024-09-05 15:14:20|41551.4|41531.4|41551.4|41531.4|41554.2|41534.2|41551.4|41531.4|2
1725549270000|2024-09-05 15:14:30|41551.7|41531.7|41551.4|41531.4|41554.2|41534.2|41551.4|41531.4|1
1725549280000|2024-09-05 15:14:40|41549.2|41529.2|41544.4|41524.4|41551.4|41531.4|41544.4|41524.4|13
1725549290000|2024-09-05 15:14:50|41546.7|41526.7|41539.4|41519.4|41546.7|41526.7|41539.4|41519.4|8
1725549300000|2024-09-05 15:15:00|41541.7|41521.7|41544.4|41524.4|41546.9|41526.9|41541.7|41521.7|5
1725549310000|2024-09-05 15:15:10|41546.7|41526.7|41551.4|41531.4|41556.4|41536.4|41546.7|41526.7|9
1725549320000|2024-09-05 15:15:20|41548.9|41528.9|41549.2|41529.2|41551.7|41531.7|41548.9|41528.9|5
1725549330000|2024-09-05 15:15:30|41546.7|41526.7|41546.1|41526.1|41546.7|41526.7|41541.7|41521.7|21
1725549340000|2024-09-05 15:15:40|41546.4|41526.4|41554.2|41534.2|41554.2|41534.2|41546.4|41526.4|8
1725549350000|2024-09-05 15:15:50|41551.7|41531.7|41546.7|41526.7|41551.7|41531.7|41546.7|41526.7|14
1725549360000|2024-09-05 15:16:00|41531.7|41511.7|41536.9|41516.9|41541.7|41521.7|41522.2|41502.2|15
1725549370000|2024-09-05 15:16:10|41534.7|41514.7|41526.9|41506.9|41534.7|41514.7|41524.4|41504.4|9
1725549380000|2024-09-05 15:16:20|41524.4|41504.4|41524.7|41504.7|41524.7|41504.7|41521.9|41501.9|10
1725549390000|2024-09-05 15:16:30|41526.9|41506.9|41532.2|41512.2|41532.2|41512.2|41526.9|41506.9|2
1725549400000|2024-09-05 15:16:40|41530|41510|41527.2|41507.2|41532.2|41512.2|41527.2|41507.2|8
1725549410000|2024-09-05 15:16:50|41525|41505|41526.9|41506.9|41526.9|41506.9|41524.4|41504.4|12
1725549420000|2024-09-05 15:17:00|41524.7|41504.7|41529.7|41509.7|41532.2|41512.2|41524.7|41504.7|1
1725549430000|2024-09-05 15:17:10|41527.2|41507.2|41532.2|41512.2|41536.9|41516.9|41527.2|41507.2|12
1725549440000|2024-09-05 15:17:20|41530|41510|41525|41505|41532.2|41512.2|41525|41505|4
1725549450000|2024-09-05 15:17:30|41529.4|41509.4|41536.9|41516.9|41537.2|41517.2|41529.4|41509.4|10
1725549460000|2024-09-05 15:17:40|41537.2|41517.2|41529.7|41509.7|41537.2|41517.2|41529.7|41509.7|5
1725549470000|2024-09-05 15:17:50|41529.4|41509.4|41522.2|41502.2|41529.7|41509.7|41522.2|41502.2|3
1725549480000|2024-09-05 15:18:00|41521.9|41501.9|41519.7|41499.7|41522.2|41502.2|41519.7|41499.7|5
1725549490000|2024-09-05 15:18:10|41517.5|41497.5|41507.2|41487.2|41517.5|41497.5|41507.2|41487.2|35
1725549500000|2024-09-05 15:18:20|41504.7|41484.7|41509.4|41489.4|41509.4|41489.4|41504.7|41484.7|2
1725549510000|2024-09-05 15:18:30|41507.2|41487.2|41505|41485|41507.2|41487.2|41505|41485|8
1725549520000|2024-09-05 15:18:40|41507.2|41487.2|41507.2|41487.2|41509.4|41489.4|41507.2|41487.2|1
1725549530000|2024-09-05 15:18:50|41511.9|41491.9|41507.2|41487.2|41511.9|41491.9|41507.2|41487.2|9
1725549540000|2024-09-05 15:19:00|41505|41485|41509.7|41489.7|41509.7|41489.7|41505|41485|5
1725549550000|2024-09-05 15:19:10|41507.2|41487.2|41509.7|41489.7|41509.7|41489.7|41507.2|41487.2|12
1725549560000|2024-09-05 15:19:20|41511.9|41491.9|41522.2|41502.2|41522.2|41502.2|41511.9|41491.9|13
1725549570000|2024-09-05 15:19:30|41519.7|41499.7|41522.5|41502.5|41524.7|41504.7|41519.7|41499.7|2
1725549580000|2024-09-05 15:19:40|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|1
1725549590000|2024-09-05 15:19:50|41519.4|41499.4|41517.2|41497.2|41519.4|41499.4|41516.9|41496.9|4
1725549600000|2024-09-05 15:20:00|41519.4|41499.4|41522.5|41502.5|41526.9|41506.9|41519.4|41499.4|4
1725549610000|2024-09-05 15:20:10|41522.2|41502.2|41521.9|41501.9|41524.7|41504.7|41521.9|41501.9|7
1725549620000|2024-09-05 15:20:20|41519.7|41499.7|41522.2|41502.2|41524.7|41504.7|41519.4|41499.4|8
1725549630000|2024-09-05 15:20:30|41521.9|41501.9|41522.2|41502.2|41522.2|41502.2|41521.9|41501.9|5
1725549640000|2024-09-05 15:20:40|41519.7|41499.7|41512.2|41492.2|41522.2|41502.2|41512.2|41492.2|13
1725549650000|2024-09-05 15:20:50|41510|41490|41506.9|41486.9|41510|41490|41506.9|41486.9|33
1725549660000|2024-09-05 15:21:00|41511.7|41491.7|41524.2|41504.2|41524.2|41504.2|41511.7|41491.7|6
1725549670000|2024-09-05 15:21:10|41523.9|41503.9|41521.9|41501.9|41524.2|41504.2|41521.7|41501.7|0
1725549680000|2024-09-05 15:21:20|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|0
1725549690000|2024-09-05 15:21:30|41519.2|41499.2|41511.7|41491.7|41519.2|41499.2|41511.7|41491.7|11
1725549700000|2024-09-05 15:21:40|41509.2|41489.2|41501.7|41481.7|41509.2|41489.2|41501.7|41481.7|8
1725549710000|2024-09-05 15:21:50|41499.4|41479.4|41494.2|41474.2|41499.4|41479.4|41494.2|41474.2|4
1725549720000|2024-09-05 15:22:00|41491.7|41471.7|41499.2|41479.2|41499.2|41479.2|41491.7|41471.7|8
1725549730000|2024-09-05 15:22:10|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|8
1725549740000|2024-09-05 15:22:20|41501.9|41481.9|41504.2|41484.2|41506.4|41486.4|41501.7|41481.7|10
1725549750000|2024-09-05 15:22:30|41506.4|41486.4|41501.7|41481.7|41506.4|41486.4|41501.7|41481.7|5
1725549760000|2024-09-05 15:22:40|41499.5|41479.5|41499.2|41479.2|41501.4|41481.4|41499.2|41479.2|1
1725549770000|2024-09-05 15:22:50|41499.5|41479.5|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|5
1725549780000|2024-09-05 15:23:00|41491.7|41471.7|41486.7|41466.7|41491.7|41471.7|41484.5|41464.5|16
1725549790000|2024-09-05 15:23:10|41484.5|41464.5|41486.7|41466.7|41488.9|41468.9|41482|41462|10
1725549800000|2024-09-05 15:23:20|41491.4|41471.4|41489.2|41469.2|41491.7|41471.7|41486.7|41466.7|9
1725549810000|2024-09-05 15:23:30|41491.7|41471.7|41496.4|41476.4|41496.4|41476.4|41491.7|41471.7|25
1725549820000|2024-09-05 15:23:40|41496.7|41476.7|41499.2|41479.2|41501.4|41481.4|41496.7|41476.7|26
1725549830000|2024-09-05 15:23:50|41497|41477|41496.7|41476.7|41497|41477|41496.7|41476.7|3
1725549840000|2024-09-05 15:24:00|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41489.2|41469.2|8
1725549850000|2024-09-05 15:24:10|41492|41472|41491.7|41471.7|41492|41472|41489.2|41469.2|4
1725549860000|2024-09-05 15:24:20|41489.5|41469.5|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|2
1725549870000|2024-09-05 15:24:30|41487|41467|41471.7|41451.7|41487|41467|41471.7|41451.7|12
1725549880000|2024-09-05 15:24:40|41469.2|41449.2|41466.7|41446.7|41471.4|41451.4|41466.7|41446.7|11
1725549890000|2024-09-05 15:24:50|41468.9|41448.9|41466.7|41446.7|41471.4|41451.4|41466.4|41446.4|11
1725549900000|2024-09-05 15:25:00|41464.5|41444.5|41464.2|41444.2|41466.7|41446.7|41461.7|41441.7|19
1725549910000|2024-09-05 15:25:10|41462|41442|41461.4|41441.4|41462|41442|41461.4|41441.4|10
1725549920000|2024-09-05 15:25:20|41459.2|41439.2|41461.7|41441.7|41461.7|41441.7|41456.7|41436.7|20
1725549930000|2024-09-05 15:25:30|41461.4|41441.4|41466.7|41446.7|41466.7|41446.7|41456.7|41436.7|10
1725549940000|2024-09-05 15:25:40|41464.5|41444.5|41461.7|41441.7|41466.7|41446.7|41459.5|41439.5|16
1725549950000|2024-09-05 15:25:50|41461.4|41441.4|41441.7|41421.7|41461.7|41441.7|41441.7|41421.7|13
1725549960000|2024-09-05 15:26:00|41439.5|41419.5|41432.2|41412.2|41439.5|41419.5|41432|41412|37
1725549970000|2024-09-05 15:26:10|41434.5|41414.5|41447.5|41427.5|41447.5|41427.5|41434.5|41414.5|37
1725549980000|2024-09-05 15:26:20|41449.7|41429.7|41457.2|41437.2|41462|41442|41449.7|41429.7|41
1725549990000|2024-09-05 15:26:30|41455|41435|41447.2|41427.2|41455|41435|41445|41425|10
1725550000000|2024-09-05 15:26:40|41444.7|41424.7|41442.2|41422.2|41444.7|41424.7|41442.2|41422.2|36
1725550010000|2024-09-05 15:26:50|41439.7|41419.7|41439.7|41419.7|41439.7|41419.7|41439.7|41419.7|11
1725550020000|2024-09-05 15:27:00|41437.2|41417.2|41439.7|41419.7|41442|41422|41434.7|41414.7|10
1725550030000|2024-09-05 15:27:10|41437.5|41417.5|41432.2|41412.2|41437.5|41417.5|41432.2|41412.2|9
1725550040000|2024-09-05 15:27:20|41434.5|41414.5|41432.5|41412.5|41437|41417|41432.2|41412.2|9
1725550050000|2024-09-05 15:27:30|41435|41415|41432.8|41412.8|41437.2|41417.2|41430.3|41410.3|5
1725550060000|2024-09-05 15:27:40|41435.3|41415.3|41437.5|41417.5|41437.8|41417.8|41435.3|41415.3|17
1725550070000|2024-09-05 15:27:50|41435|41415|41430.3|41410.3|41437.5|41417.5|41425.8|41405.8|31
1725550080000|2024-09-05 15:28:00|41430.5|41410.5|41427.8|41407.8|41432.8|41412.8|41427.8|41407.8|12
1725550090000|2024-09-05 15:28:10|41425.3|41405.3|41388.5|41368.5|41425.3|41405.3|41388.5|41368.5|223
1725550100000|2024-09-05 15:28:20|41393|41373|41400.3|41380.3|41400.3|41380.3|41382.8|41362.8|31
1725550110000|2024-09-05 15:28:30|41398|41378|41407.5|41387.5|41407.8|41387.8|41397.8|41377.8|6
1725550120000|2024-09-05 15:28:40|41405.3|41385.3|41417.5|41397.5|41417.5|41397.5|41405.3|41385.3|8
1725550130000|2024-09-05 15:28:50|41417.8|41397.8|41417.8|41397.8|41422.2|41402.2|41417.8|41397.8|2
1725550140000|2024-09-05 15:29:00|41420|41400|41422|41402|41422.5|41402.5|41420|41400|47
1725550150000|2024-09-05 15:29:10|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|41417.2|41397.2|5
1725550160000|2024-09-05 15:29:20|41422|41402|41410|41390|41422|41402|41410|41390|44
1725550170000|2024-09-05 15:29:30|41409.7|41389.7|41407.2|41387.2|41412|41392|41407.2|41387.2|1
1725550180000|2024-09-05 15:29:40|41409.7|41389.7|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|2
1725550190000|2024-09-05 15:29:50|41407|41387|41407.2|41387.2|41412.2|41392.2|41407|41387|4
1725550200000|2024-09-05 15:30:00|41409.5|41389.5|41414.7|41394.7|41419.5|41399.5|41407.2|41387.2|23
1725550210000|2024-09-05 15:30:10|41417|41397|41422.2|41402.2|41422.2|41402.2|41412.2|41392.2|2
1725550220000|2024-09-05 15:30:20|41424.7|41404.7|41429.7|41409.7|41429.7|41409.7|41424.7|41404.7|5
1725550230000|2024-09-05 15:30:30|41432|41412|41434.7|41414.7|41434.7|41414.7|41432|41412|47
1725550240000|2024-09-05 15:30:40|41437|41417|41437.2|41417.2|41439.5|41419.5|41432.2|41412.2|18
1725550250000|2024-09-05 15:30:50|41437|41417|41427|41407|41437|41417|41424.5|41404.5|29
1725550260000|2024-09-05 15:31:00|41429.2|41409.2|41435|41415|41437.2|41417.2|41427.2|41407.2|18
1725550270000|2024-09-05 15:31:10|41437.2|41417.2|41437|41417|41437.2|41417.2|41437|41417|0
1725550280000|2024-09-05 15:31:20|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437|41417|4
1725550290000|2024-09-05 15:31:30|41439.5|41419.5|41434.7|41414.7|41439.5|41419.5|41434.7|41414.7|6
1725550300000|2024-09-05 15:31:40|41437|41417|41437.2|41417.2|41437.2|41417.2|41434.7|41414.7|2
1725550310000|2024-09-05 15:31:50|41441.7|41421.7|41456.7|41436.7|41459|41439|41441.7|41421.7|33
1725550320000|2024-09-05 15:32:00|41454.5|41434.5|41437|41417|41456.5|41436.5|41437|41417|23
1725550330000|2024-09-05 15:32:10|41434.5|41414.5|41427|41407|41437|41417|41427|41407|6
1725550340000|2024-09-05 15:32:20|41429.5|41409.5|41424.7|41404.7|41429.5|41409.5|41424.5|41404.5|3
1725550350000|2024-09-05 15:32:30|41425|41405|41427.2|41407.2|41427.5|41407.5|41425|41405|2
1725550360000|2024-09-05 15:32:40|41427|41407|41427|41407|41427|41407|41424.5|41404.5|3
1725550370000|2024-09-05 15:32:50|41424.7|41404.7|41429.2|41409.2|41429.2|41409.2|41422.5|41402.5|5
1725550380000|2024-09-05 15:33:00|41429.5|41409.5|41431.7|41411.7|41431.7|41411.7|41429.5|41409.5|0
1725550390000|2024-09-05 15:33:10|41429.5|41409.5|41429.5|41409.5|41431.7|41411.7|41427|41407|3
1725550400000|2024-09-05 15:33:20|41427|41407|41419.7|41399.7|41427|41407|41419.7|41399.7|6
1725550410000|2024-09-05 15:33:30|41424.7|41404.7|41419.7|41399.7|41424.7|41404.7|41419.7|41399.7|22
1725550420000|2024-09-05 15:33:40|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|2
1725550430000|2024-09-05 15:33:50|41419.7|41399.7|41427|41407|41427.2|41407.2|41419.7|41399.7|8
1725550440000|2024-09-05 15:34:00|41424.7|41404.7|41429.5|41409.5|41429.7|41409.7|41424.7|41404.7|2
1725550450000|2024-09-05 15:34:10|41427.3|41407.3|41429.5|41409.5|41432|41412|41427|41407|0
1725550460000|2024-09-05 15:34:20|41429.8|41409.8|41434.2|41414.2|41434.2|41414.2|41429.5|41409.5|0
1725550470000|2024-09-05 15:34:30|41432|41412|41432|41412|41432|41412|41432|41412|1
1725550480000|2024-09-05 15:34:40|41429.8|41409.8|41427|41407|41429.8|41409.8|41424.8|41404.8|13
1725550490000|2024-09-05 15:34:50|41427.3|41407.3|41422.3|41402.3|41434.5|41414.5|41422.3|41402.3|70
1725550500000|2024-09-05 15:35:00|41422|41402|41425|41405|41425|41405|41422|41402|22
1725550510000|2024-09-05 15:35:10|41427.3|41407.3|41434.5|41414.5|41434.5|41414.5|41427.3|41407.3|2
1725550520000|2024-09-05 15:35:20|||||||||1
1725550540000|2024-09-05 15:35:40|41432|41412|41432|41412|41432|41412|41429.5|41409.5|5
1725550550000|2024-09-05 15:35:50|41429.8|41409.8|41436.7|41416.7|41437|41417|41427.3|41407.3|31
1725550560000|2024-09-05 15:36:00|41437|41417|41434.2|41414.2|41437|41417|41434.2|41414.2|4
1725550570000|2024-09-05 15:36:10|41434.5|41414.5|41447|41427|41447|41427|41434.5|41414.5|11
1725550580000|2024-09-05 15:36:20|41449.5|41429.5|41454.5|41434.5|41454.5|41434.5|41449.5|41429.5|9
1725550590000|2024-09-05 15:36:30|41459|41439|41466.2|41446.2|41471.5|41451.5|41459|41439|16
1725550600000|2024-09-05 15:36:40|41464|41444|41461.7|41441.7|41464|41444|41461.7|41441.7|15
1725550610000|2024-09-05 15:36:50|41464|41444|41461.5|41441.5|41464.2|41444.2|41461.5|41441.5|5
1725550620000|2024-09-05 15:37:00|41461.7|41441.7|41474.2|41454.2|41474.2|41454.2|41461.7|41441.7|9
1725550630000|2024-09-05 15:37:10|41476.5|41456.5|41474|41454|41476.5|41456.5|41474|41454|5
1725550640000|2024-09-05 15:37:20|41471.7|41451.7|41471.5|41451.5|41471.7|41451.7|41469.2|41449.2|5
1725550650000|2024-09-05 15:37:30|41466.5|41446.5|41461.5|41441.5|41466.5|41446.5|41461.5|41441.5|1
1725550660000|2024-09-05 15:37:40|41461.2|41441.2|41461.5|41441.5|41461.5|41441.5|41461.2|41441.2|6
1725550670000|2024-09-05 15:37:50|41458.7|41438.7|41461.5|41441.5|41461.5|41441.5|41456.5|41436.5|1
1725550680000|2024-09-05 15:38:00|41458.7|41438.7|41456.5|41436.5|41460.9|41440.9|41456.5|41436.5|4
1725550690000|2024-09-05 15:38:10|41456.2|41436.2|41451.5|41431.5|41456.5|41436.5|41451.5|41431.5|7
1725550700000|2024-09-05 15:38:20|41456.5|41436.5|41456.5|41436.5|41456.5|41436.5|41453.7|41433.7|5
1725550710000|2024-09-05 15:38:30|41458.7|41438.7|41461.5|41441.5|41464.2|41444.2|41458.7|41438.7|2
1725550720000|2024-09-05 15:38:40|41463.7|41443.7|41463.7|41443.7|41465.9|41445.9|41461.5|41441.5|3
1725550730000|2024-09-05 15:38:50|41464|41444|41461.5|41441.5|41464|41444|41460.9|41440.9|2
1725550740000|2024-09-05 15:39:00|41458.7|41438.7|41458.7|41438.7|41461.5|41441.5|41458.7|41438.7|6
1725550750000|2024-09-05 15:39:10|41459|41439|41458.7|41438.7|41461.5|41441.5|41458.7|41438.7|0
1725550760000|2024-09-05 15:39:20|41461.2|41441.2|41461|41441|41461.5|41441.5|41458.7|41438.7|2
1725550770000|2024-09-05 15:39:30|41459.2|41439.2|41458.7|41438.7|41459.2|41439.2|41456.5|41436.5|9
1725550780000|2024-09-05 15:39:40|41459|41439|41466.2|41446.2|41466.2|41446.2|41458.7|41438.7|6
1725550790000|2024-09-05 15:39:50|41466.5|41446.5|41464|41444|41466.5|41446.5|41464|41444|5
1725550800000|2024-09-05 15:40:00|41463.7|41443.7|41458.7|41438.7|41463.7|41443.7|41458.7|41438.7|7
1725550810000|2024-09-05 15:40:10|41456.5|41436.5|41451.5|41431.5|41456.5|41436.5|41451.5|41431.5|6
1725550820000|2024-09-05 15:40:20|41449.2|41429.2|41446.2|41426.2|41451.5|41431.5|41446.2|41426.2|7
1725550830000|2024-09-05 15:40:30|41443.7|41423.7|41426.5|41406.5|41443.7|41423.7|41426.5|41406.5|11
1725550840000|2024-09-05 15:40:40|41423.7|41403.7|41416.5|41396.5|41423.7|41403.7|41414|41394|18
1725550850000|2024-09-05 15:40:50|41414.2|41394.2|41409.2|41389.2|41416.5|41396.5|41409.2|41389.2|9
1725550860000|2024-09-05 15:41:00|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|43
1725550870000|2024-09-05 15:41:10|41416|41396|41416.5|41396.5|41416.5|41396.5|41414|41394|11
1725550880000|2024-09-05 15:41:20|41414.2|41394.2|41413.7|41393.7|41414.2|41394.2|41413.7|41393.7|4
1725550890000|2024-09-05 15:41:30|41411.2|41391.2|41396.5|41376.5|41411.2|41391.2|41396.5|41376.5|25
1725550900000|2024-09-05 15:41:40|41401.5|41381.5|41406.5|41386.5|41406.5|41386.5|41399.2|41379.2|5
1725550910000|2024-09-05 15:41:50|41408.7|41388.7|41404.2|41384.2|41409.2|41389.2|41404|41384|4
1725550920000|2024-09-05 15:42:00|41406.5|41386.5|41409.2|41389.2|41409.2|41389.2|41406.5|41386.5|3
1725550930000|2024-09-05 15:42:10|41411.5|41391.5|41409|41389|41411.5|41391.5|41409|41389|6
1725550940000|2024-09-05 15:42:20|41409.2|41389.2|41406.5|41386.5|41409.2|41389.2|41406.5|41386.5|3
1725550950000|2024-09-05 15:42:30|41404.3|41384.3|41404|41384|41404.3|41384.3|41404|41384|4
1725550960000|2024-09-05 15:42:40|41404.3|41384.3|41402|41382|41406.5|41386.5|41402|41382|1
1725550970000|2024-09-05 15:42:50|41404.3|41384.3|41401.5|41381.5|41406.5|41386.5|41401.5|41381.5|6
1725550980000|2024-09-05 15:43:00|41399.3|41379.3|41404.3|41384.3|41404.3|41384.3|41396.8|41376.8|4
1725550990000|2024-09-05 15:43:10|41406.5|41386.5|41406.8|41386.8|41406.8|41386.8|41404.3|41384.3|3
1725551000000|2024-09-05 15:43:20|41408.7|41388.7|41406.2|41386.2|41411|41391|41406.2|41386.2|10
1725551010000|2024-09-05 15:43:30|41403.7|41383.7|41401|41381|41406.2|41386.2|41401|41381|11
1725551020000|2024-09-05 15:43:40|41398.7|41378.7|41396|41376|41398.7|41378.7|41395.7|41375.7|5
1725551030000|2024-09-05 15:43:50|41393.7|41373.7|41396.5|41376.5|41398.7|41378.7|41393.7|41373.7|7
1725551040000|2024-09-05 15:44:00|41398.7|41378.7|41396|41376|41398.7|41378.7|41396|41376|3
1725551050000|2024-09-05 15:44:10|41393.7|41373.7|41401|41381|41403.2|41383.2|41393.7|41373.7|8
1725551060000|2024-09-05 15:44:20|41401.2|41381.2|41401|41381|41401.5|41381.5|41401|41381|6
1725551070000|2024-09-05 15:44:30|41398.7|41378.7|41401|41381|41401|41381|41396|41376|12
1725551080000|2024-09-05 15:44:40|41398.7|41378.7|41396|41376|41398.7|41378.7|41396|41376|5
1725551090000|2024-09-05 15:44:50|41398.2|41378.2|41396|41376|41398.7|41378.7|41396|41376|15
1725551100000|2024-09-05 15:45:00|41398.7|41378.7|41423.7|41403.7|41423.7|41403.7|41398.7|41378.7|30
1725551110000|2024-09-05 15:45:10|41421|41401|41428.7|41408.7|41428.7|41408.7|41421|41401|9
1725551120000|2024-09-05 15:45:20|41426.5|41406.5|41428.7|41408.7|41431|41411|41426|41406|4
1725551130000|2024-09-05 15:45:30|41428.5|41408.5|41421.2|41401.2|41428.5|41408.5|41421|41401|1
1725551140000|2024-09-05 15:45:40|41421|41401|41411|41391|41421|41401|41411|41391|19
1725551150000|2024-09-05 15:45:50|41408.7|41388.7|41406|41386|41411|41391|41406|41386|12
1725551160000|2024-09-05 15:46:00|41403.7|41383.7|41406|41386|41406|41386|41401.2|41381.2|3
1725551170000|2024-09-05 15:46:10|41401.2|41381.2|41408.5|41388.5|41408.5|41388.5|41401|41381|5
1725551180000|2024-09-05 15:46:20|41411|41391|41406|41386|41411|41391|41406|41386|15
1725551190000|2024-09-05 15:46:30|41406.2|41386.2|41408.7|41388.7|41411|41391|41406|41386|9
1725551200000|2024-09-05 15:46:40|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|2
1725551210000|2024-09-05 15:46:50|41408.5|41388.5|41408.5|41388.5|41408.7|41388.7|41408.5|41388.5|4
1725551220000|2024-09-05 15:47:00|41406.2|41386.2|41411|41391|41413.2|41393.2|41406|41386|3
1725551230000|2024-09-05 15:47:10|41413.5|41393.5|41411|41391|41413.5|41393.5|41411|41391|5
1725551240000|2024-09-05 15:47:20|41408.7|41388.7|41408.7|41388.7|41411|41391|41408.5|41388.5|3
1725551250000|2024-09-05 15:47:30|41411|41391|41416|41396|41416|41396|41408.7|41388.7|0
1725551260000|2024-09-05 15:47:40|41413.7|41393.7|41408.7|41388.7|41413.7|41393.7|41406.2|41386.2|4
1725551270000|2024-09-05 15:47:50|41406.5|41386.5|41404|41384|41406.5|41386.5|41404|41384|27
1725551280000|2024-09-05 15:48:00|41403.7|41383.7|41404|41384|41406.5|41386.5|41403.7|41383.7|2
1725551290000|2024-09-05 15:48:10|41406.2|41386.2|41404|41384|41408.7|41388.7|41404|41384|3
1725551300000|2024-09-05 15:48:20|41401.8|41381.8|41406.5|41386.5|41406.5|41386.5|41401.8|41381.8|5
1725551310000|2024-09-05 15:48:30|41408.7|41388.7|41411.5|41391.5|41411.5|41391.5|41408.7|41388.7|4
1725551320000|2024-09-05 15:48:40|41409.3|41389.3|41411.5|41391.5|41411.5|41391.5|41409|41389|0
1725551330000|2024-09-05 15:48:50|41413.7|41393.7|41416.2|41396.2|41416.2|41396.2|41413.7|41393.7|4
1725551340000|2024-09-05 15:49:00|41414|41394|41414|41394|41414|41394|41414|41394|2
1725551350000|2024-09-05 15:49:10|41414.3|41394.3|41411.5|41391.5|41414.3|41394.3|41411.5|41391.5|2
1725551360000|2024-09-05 15:49:20|41413.7|41393.7|41421.5|41401.5|41421.5|41401.5|41411.5|41391.5|2
1725551370000|2024-09-05 15:49:30|41419.3|41399.3|41414.3|41394.3|41423.7|41403.7|41414.3|41394.3|11
1725551380000|2024-09-05 15:49:40|41411.8|41391.8|41414|41394|41414|41394|41411.8|41391.8|3
1725551390000|2024-09-05 15:49:50|41411.8|41391.8|41409|41389|41411.8|41391.8|41409|41389|5
1725551400000|2024-09-05 15:50:00|41406.8|41386.8|41406.5|41386.5|41406.8|41386.8|41404.3|41384.3|11
1725551410000|2024-09-05 15:50:10|41404.3|41384.3|41414|41394|41414|41394|41404|41384|3
1725551420000|2024-09-05 15:50:20|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|41414|41394|1
1725551430000|2024-09-05 15:50:30|41414|41394|41416.5|41396.5|41416.5|41396.5|41414|41394|0
1725551440000|2024-09-05 15:50:40|41414.3|41394.3|41416.5|41396.5|41416.5|41396.5|41414.3|41394.3|0
1725551450000|2024-09-05 15:50:50|41414.3|41394.3|41409.3|41389.3|41414.3|41394.3|41409.3|41389.3|4
1725551460000|2024-09-05 15:51:00|41411.5|41391.5|41409.3|41389.3|41411.8|41391.8|41406.8|41386.8|2
1725551470000|2024-09-05 15:51:10|41411.5|41391.5|41414|41394|41414|41394|41406.8|41386.8|3
1725551480000|2024-09-05 15:51:20|41411.5|41391.5|41411.5|41391.5|41414|41394|41411.5|41391.5|0
1725551490000|2024-09-05 15:51:30|41414.3|41394.3|41416.5|41396.5|41416.5|41396.5|41414|41394|2
1725551500000|2024-09-05 15:51:40|||||||||1
1725551510000|2024-09-05 15:51:50|41418.8|41398.8|41411.5|41391.5|41418.8|41398.8|41411.5|41391.5|37
1725551520000|2024-09-05 15:52:00|41413.8|41393.8|41411.8|41391.8|41413.8|41393.8|41411.5|41391.5|4
1725551530000|2024-09-05 15:52:10|41407|41387|41412|41392|41412|41392|41407|41387|7
1725551540000|2024-09-05 15:52:20|41414.5|41394.5|41409.3|41389.3|41414.5|41394.5|41409.3|41389.3|3
1725551550000|2024-09-05 15:52:30|41407|41387|41404.5|41384.5|41407|41387|41404.5|41384.5|5
1725551560000|2024-09-05 15:52:40|41407|41387|41407|41387|41407|41387|41402|41382|4
1725551570000|2024-09-05 15:52:50|41404.8|41384.8|41404.5|41384.5|41404.8|41384.8|41404.3|41384.3|2
1725551580000|2024-09-05 15:53:00|41406.8|41386.8|41407|41387|41407|41387|41404.3|41384.3|1
1725551590000|2024-09-05 15:53:10|41406.8|41386.8|41402|41382|41406.8|41386.8|41402|41382|5
1725551600000|2024-09-05 15:53:20|41401.8|41381.8|41402|41382|41402|41382|41401.8|41381.8|6
1725551610000|2024-09-05 15:53:30|41397|41377|41394.5|41374.5|41397|41377|41394.5|41374.5|20
1725551620000|2024-09-05 15:53:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41387.3|41367.3|35
1725551630000|2024-09-05 15:53:50|41396.8|41376.8|41406.8|41386.8|41406.8|41386.8|41396.8|41376.8|12
1725551640000|2024-09-05 15:54:00|41409|41389|41414.3|41394.3|41414.3|41394.3|41409|41389|6
1725551650000|2024-09-05 15:54:10|41416.5|41396.5|41409|41389|41416.5|41396.5|41409|41389|6
1725551660000|2024-09-05 15:54:20|41406.8|41386.8|41406.5|41386.5|41409|41389|41406.5|41386.5|1
1725551670000|2024-09-05 15:54:30|41409|41389|41409|41389|41409.3|41389.3|41406.5|41386.5|7
1725551680000|2024-09-05 15:54:40|41409.3|41389.3|41411.5|41391.5|41411.5|41391.5|41406.8|41386.8|0
1725551690000|2024-09-05 15:54:50|41409.3|41389.3|41398.8|41378.8|41409.3|41389.3|41398.5|41378.5|15
1725551700000|2024-09-05 15:55:00|41396.3|41376.3|41396.5|41376.5|41396.5|41376.5|41391.5|41371.5|7
1725551710000|2024-09-05 15:55:10|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|4
1725551720000|2024-09-05 15:55:20|||||||||10
1725551730000|2024-09-05 15:55:30|41391.5|41371.5|41389|41369|41391.5|41371.5|41386.5|41366.5|9
1725551740000|2024-09-05 15:55:40|41386.8|41366.8|41389|41369|41389|41369|41386.8|41366.8|2
1725551750000|2024-09-05 15:55:50|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41384.3|41364.3|3
1725551760000|2024-09-05 15:56:00|41389|41369|41391.5|41371.5|41391.5|41371.5|41389|41369|7
1725551770000|2024-09-05 15:56:10|41393.8|41373.8|41396.5|41376.5|41399|41379|41393.8|41373.8|3
1725551780000|2024-09-05 15:56:20|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|4
1725551790000|2024-09-05 15:56:30|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41394.3|41374.3|1
1725551800000|2024-09-05 15:56:40|||||||||2
1725551810000|2024-09-05 15:56:50|41394.3|41374.3|41391.5|41371.5|41394.3|41374.3|41386.8|41366.8|14
1725551820000|2024-09-05 15:57:00|41389.3|41369.3|41381.5|41361.5|41389.3|41369.3|41378.8|41358.8|20
1725551830000|2024-09-05 15:57:10|41383.8|41363.8|41388.8|41368.8|41388.8|41368.8|41383.8|41363.8|3
1725551840000|2024-09-05 15:57:20|41386.5|41366.5|41388.8|41368.8|41388.8|41368.8|41386.3|41366.3|16
1725551850000|2024-09-05 15:57:30|41386.5|41366.5|41391|41371|41391|41371|41383.8|41363.8|36
1725551860000|2024-09-05 15:57:40|41395.7|41375.7|41393.8|41373.8|41396|41376|41393.5|41373.5|10
1725551870000|2024-09-05 15:57:50|41393.5|41373.5|41393.8|41373.8|41396|41376|41391.3|41371.3|0
1725551880000|2024-09-05 15:58:00|41393.5|41373.5|41391|41371|41396|41376|41391|41371|15
1725551890000|2024-09-05 15:58:10|41388.8|41368.8|41391|41371|41393.5|41373.5|41388.8|41368.8|7
1725551900000|2024-09-05 15:58:20|41388.8|41368.8|41388.8|41368.8|41391|41371|41388.8|41368.8|1
1725551910000|2024-09-05 15:58:30|41391|41371|41388.8|41368.8|41391|41371|41386.5|41366.5|2
1725551920000|2024-09-05 15:58:40|41391|41371|41388.8|41368.8|41391|41371|41388.8|41368.8|2
1725551930000|2024-09-05 15:58:50|41386.5|41366.5|41388.5|41368.5|41388.8|41368.8|41383.8|41363.8|12
1725551940000|2024-09-05 15:59:00|41390.7|41370.7|41386|41366|41390.7|41370.7|41386|41366|5
1725551950000|2024-09-05 15:59:10|||||||||1
1725551960000|2024-09-05 15:59:20|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|5
1725551970000|2024-09-05 15:59:30|41381.3|41361.3|41378.8|41358.8|41381.3|41361.3|41378.8|41358.8|5
1725551980000|2024-09-05 15:59:40|||||||||4
1725551990000|2024-09-05 15:59:50|41376|41356|41376|41356|41376|41356|41375.8|41355.8|15
1725552000000|2024-09-05 16:00:00|41378.5|41358.5|41376.3|41356.3|41378.5|41358.5|41373.8|41353.8|30
1725552010000|2024-09-05 16:00:10|41378.8|41358.8|41381|41361|41381|41361|41376|41356|13
1725552020000|2024-09-05 16:00:20|41381.3|41361.3|41386|41366|41386|41366|41381.3|41361.3|2
1725552030000|2024-09-05 16:00:30|41388.8|41368.8|41391|41371|41391|41371|41386|41366|6
1725552040000|2024-09-05 16:00:40|41393.8|41373.8|41391|41371|41393.8|41373.8|41391|41371|4
1725552050000|2024-09-05 16:00:50|41393.5|41373.5|41393.8|41373.8|41393.8|41373.8|41393.5|41373.5|3
1725552060000|2024-09-05 16:01:00|41396|41376|41391|41371|41396|41376|41391|41371|8
1725552070000|2024-09-05 16:01:10|41388.8|41368.8|41388.5|41368.5|41391|41371|41388.5|41368.5|5
1725552080000|2024-09-05 16:01:20|41386.3|41366.3|41391|41371|41391|41371|41386|41366|1
1725552090000|2024-09-05 16:01:30|41386|41366|41393.3|41373.3|41393.3|41373.3|41386|41366|7
1725552100000|2024-09-05 16:01:40|41391|41371|41391|41371|41391|41371|41391|41371|2
1725552110000|2024-09-05 16:01:50|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41391|41371|0
1725552120000|2024-09-05 16:02:00|41391.3|41371.3|41396|41376|41396|41376|41391|41371|16
1725552130000|2024-09-05 16:02:10|||||||||7
1725552140000|2024-09-05 16:02:20|41401|41381|41401|41381|41401|41381|41401|41381|14
1725552150000|2024-09-05 16:02:30|41403.3|41383.3|41406.3|41386.3|41406.3|41386.3|41403.3|41383.3|4
1725552160000|2024-09-05 16:02:40|41408.5|41388.5|41416|41396|41416|41396|41408.5|41388.5|13
1725552170000|2024-09-05 16:02:50|41413.5|41393.5|41413.5|41393.5|41413.5|41393.5|41413.5|41393.5|2
1725552180000|2024-09-05 16:03:00|41411.3|41391.3|41408.5|41388.5|41411.3|41391.3|41408.5|41388.5|18
1725552190000|2024-09-05 16:03:10|41406.3|41386.3|41408.3|41388.3|41408.3|41388.3|41403.8|41383.8|5
1725552200000|2024-09-05 16:03:20|41406|41386|41406.3|41386.3|41408.5|41388.5|41406|41386|5
1725552210000|2024-09-05 16:03:30|41406.6|41386.6|41406.6|41386.6|41406.6|41386.6|41406.6|41386.6|6
1725552220000|2024-09-05 16:03:40|41409.1|41389.1|41409.1|41389.1|41411.3|41391.3|41409.1|41389.1|1
1725552230000|2024-09-05 16:03:50|41411.3|41391.3|41406.6|41386.6|41411.3|41391.3|41406.6|41386.6|0
1725552240000|2024-09-05 16:04:00|41409.1|41389.1|41406.6|41386.6|41409.1|41389.1|41406.6|41386.6|4
1725552250000|2024-09-05 16:04:10|41404.3|41384.3|41404.1|41384.1|41404.3|41384.3|41404.1|41384.1|4
1725552260000|2024-09-05 16:04:20|41406.3|41386.3|41404.1|41384.1|41406.3|41386.3|41404.1|41384.1|7
1725552270000|2024-09-05 16:04:30|41406.3|41386.3|41401.6|41381.6|41406.3|41386.3|41401.6|41381.6|2
1725552280000|2024-09-05 16:04:40|41404.1|41384.1|41401.6|41381.6|41406.3|41386.3|41399.3|41379.3|2
1725552290000|2024-09-05 16:04:50|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|9
1725552300000|2024-09-05 16:05:00|41396.8|41376.8|41401.6|41381.6|41401.6|41381.6|41396.8|41376.8|2
1725552310000|2024-09-05 16:05:10|41401.8|41381.8|41406.6|41386.6|41406.6|41386.6|41401.8|41381.8|6
1725552320000|2024-09-05 16:05:20|41408.8|41388.8|41406.8|41386.8|41409.3|41389.3|41406.8|41386.8|7
1725552330000|2024-09-05 16:05:30|41406.6|41386.6|41406.8|41386.8|41406.8|41386.8|41406.6|41386.6|3
1725552340000|2024-09-05 16:05:40|41409.3|41389.3|41409.3|41389.3|41411.8|41391.8|41409.3|41389.3|2
1725552350000|2024-09-05 16:05:50|41409.1|41389.1|41409.1|41389.1|41409.1|41389.1|41409.1|41389.1|2
1725552360000|2024-09-05 16:06:00|41409.3|41389.3|41411.6|41391.6|41411.6|41391.6|41406.8|41386.8|2
1725552370000|2024-09-05 16:06:10|41409.3|41389.3|41411.6|41391.6|41411.6|41391.6|41409.3|41389.3|1
1725552380000|2024-09-05 16:06:20|41409.3|41389.3|41406.8|41386.8|41409.3|41389.3|41406.8|41386.8|1
1725552390000|2024-09-05 16:06:30|41409.1|41389.1|41407.1|41387.1|41411.6|41391.6|41406.8|41386.8|12
1725552400000|2024-09-05 16:06:40|41406.6|41386.6|41407.1|41387.1|41407.1|41387.1|41404.3|41384.3|4
1725552410000|2024-09-05 16:06:50|||||||||2
1725552420000|2024-09-05 16:07:00|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|41406.8|41386.8|1
1725552430000|2024-09-05 16:07:10|41407.1|41387.1|41409.3|41389.3|41409.6|41389.6|41407.1|41387.1|8
1725552440000|2024-09-05 16:07:20|41407.1|41387.1|41409.9|41389.9|41409.9|41389.9|41407.1|41387.1|0
1725552450000|2024-09-05 16:07:30|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|2
1725552460000|2024-09-05 16:07:40|||||||||3
1725552470000|2024-09-05 16:07:50|41412.4|41392.4|41412.1|41392.1|41412.4|41392.4|41412.1|41392.1|1
1725552480000|2024-09-05 16:08:00|41412.6|41392.6|41414.3|41394.3|41414.3|41394.3|41412.1|41392.1|7
1725552490000|2024-09-05 16:08:10|41414.6|41394.6|41404.6|41384.6|41414.6|41394.6|41404.6|41384.6|3
1725552500000|2024-09-05 16:08:20|41406.8|41386.8|41407.1|41387.1|41407.1|41387.1|41404.3|41384.3|11
1725552510000|2024-09-05 16:08:30|41409.3|41389.3|41409.6|41389.6|41409.6|41389.6|41409.3|41389.3|2
1725552520000|2024-09-05 16:08:40|41409.3|41389.3|41412.1|41392.1|41412.1|41392.1|41409.3|41389.3|0
1725552530000|2024-09-05 16:08:50|41414.3|41394.3|41409.6|41389.6|41414.3|41394.3|41409.6|41389.6|1
1725552540000|2024-09-05 16:09:00|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|13
1725552550000|2024-09-05 16:09:10|41404.3|41384.3|41399.9|41379.9|41404.3|41384.3|41397.1|41377.1|9
1725552560000|2024-09-05 16:09:20|41402.1|41382.1|41402.4|41382.4|41404.9|41384.9|41402.1|41382.1|0
1725552570000|2024-09-05 16:09:30|41402.1|41382.1|41404.9|41384.9|41404.9|41384.9|41402.1|41382.1|0
1725552580000|2024-09-05 16:09:40|41407.1|41387.1|41407.4|41387.4|41407.4|41387.4|41407.1|41387.1|7
1725552590000|2024-09-05 16:09:50|41407.1|41387.1|41414.3|41394.3|41414.3|41394.3|41407.1|41387.1|3
1725552610000|2024-09-05 16:10:10|41414.6|41394.6|41414.6|41394.6|41417.1|41397.1|41414.3|41394.3|19
1725552620000|2024-09-05 16:10:20|41417.1|41397.1|41419.9|41399.9|41419.9|41399.9|41417.1|41397.1|11
1725552630000|2024-09-05 16:10:30|||||||||4
1725552640000|2024-09-05 16:10:40|41417.6|41397.6|41414.6|41394.6|41417.6|41397.6|41414.6|41394.6|4
1725552660000|2024-09-05 16:11:00|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41411.8|41391.8|5
1725552670000|2024-09-05 16:11:10|41411.8|41391.8|41412.1|41392.1|41412.1|41392.1|41411.8|41391.8|11
1725552680000|2024-09-05 16:11:20|41411.8|41391.8|41409.3|41389.3|41412.1|41392.1|41409.3|41389.3|8
1725552690000|2024-09-05 16:11:30|41409.6|41389.6|41402.1|41382.1|41409.6|41389.6|41402.1|41382.1|5
1725552700000|2024-09-05 16:11:40|41399.6|41379.6|41392.1|41372.1|41399.6|41379.6|41392.1|41372.1|0
1725552710000|2024-09-05 16:11:50|41389.9|41369.9|41389.6|41369.6|41389.9|41369.9|41389.6|41369.6|6
1725552720000|2024-09-05 16:12:00|||||||||1
1725552730000|2024-09-05 16:12:10|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|1
1725552740000|2024-09-05 16:12:20|41384.9|41364.9|41384.6|41364.6|41384.9|41364.9|41384.6|41364.6|12
1725552750000|2024-09-05 16:12:30|41386.8|41366.8|41387.1|41367.1|41387.1|41367.1|41386.8|41366.8|2
1725552760000|2024-09-05 16:12:40|41384.9|41364.9|41384.9|41364.9|41387.1|41367.1|41384.6|41364.6|1
1725552770000|2024-09-05 16:12:50|41384.6|41364.6|41382.1|41362.1|41384.6|41364.6|41379.6|41359.6|9
1725552780000|2024-09-05 16:13:00|41379.9|41359.9|41379.3|41359.3|41379.9|41359.9|41379.3|41359.3|14
1725552790000|2024-09-05 16:13:10|41377.1|41357.1|41374.9|41354.9|41377.1|41357.1|41374.9|41354.9|6
1725552800000|2024-09-05 16:13:20|41372.6|41352.6|41369.6|41349.6|41374.9|41354.9|41369.6|41349.6|0
1725552810000|2024-09-05 16:13:30|41369.9|41349.9|41372.1|41352.1|41372.1|41352.1|41369.6|41349.6|5
1725552820000|2024-09-05 16:13:40|41374.6|41354.6|41377.1|41357.1|41377.1|41357.1|41374.6|41354.6|0
1725552830000|2024-09-05 16:13:50|||||||||3
1725552840000|2024-09-05 16:14:00|41379.6|41359.6|41387.1|41367.1|41387.1|41367.1|41379.6|41359.6|4
1725552850000|2024-09-05 16:14:10|41389.6|41369.6|41392.1|41372.1|41392.4|41372.4|41389.6|41369.6|2
1725552860000|2024-09-05 16:14:20|41389.9|41369.9|41389.6|41369.6|41389.9|41369.9|41389.6|41369.6|0
1725552870000|2024-09-05 16:14:30|41391.9|41371.9|41389.6|41369.6|41391.9|41371.9|41389.6|41369.6|1
1725552880000|2024-09-05 16:14:40|41389.9|41369.9|41389.6|41369.6|41391.9|41371.9|41389.6|41369.6|2
1725552890000|2024-09-05 16:14:50|41387.1|41367.1|41394.6|41374.6|41394.6|41374.6|41387.1|41367.1|4
1725552900000|2024-09-05 16:15:00|41392.4|41372.4|41394.6|41374.6|41394.6|41374.6|41392.4|41372.4|4
1725552910000|2024-09-05 16:15:10|||||||||2
1725552920000|2024-09-05 16:15:20|||||||||3
1725552930000|2024-09-05 16:15:30|41392.4|41372.4|41392.1|41372.1|41392.4|41372.4|41392.1|41372.1|1
1725552940000|2024-09-05 16:15:40|||||||||3
1725552950000|2024-09-05 16:15:50|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|0
1725552960000|2024-09-05 16:16:00|41391.9|41371.9|41394.6|41374.6|41394.6|41374.6|41391.9|41371.9|3
1725552970000|2024-09-05 16:16:10|41392.4|41372.4|41394.6|41374.6|41396.9|41376.9|41389.6|41369.6|13
1725552980000|2024-09-05 16:16:20|41392.1|41372.1|41392.4|41372.4|41397.1|41377.1|41392.1|41372.1|4
1725552990000|2024-09-05 16:16:30|41392.1|41372.1|41391.9|41371.9|41394.9|41374.9|41389.6|41369.6|2
1725553000000|2024-09-05 16:16:40|41392.1|41372.1|41387.4|41367.4|41392.1|41372.1|41387.4|41367.4|2
1725553010000|2024-09-05 16:16:50|41384.9|41364.9|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|3
1725553020000|2024-09-05 16:17:00|41382.1|41362.1|41384.6|41364.6|41386.9|41366.9|41382.1|41362.1|3
1725553030000|2024-09-05 16:17:10|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41382.1|41362.1|1
1725553040000|2024-09-05 16:17:20|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|2
1725553050000|2024-09-05 16:17:30|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|1
1725553060000|2024-09-05 16:17:40|41389.9|41369.9|41394.6|41374.6|41394.9|41374.9|41389.9|41369.9|7
1725553070000|2024-09-05 16:17:50|41392.4|41372.4|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|0
1725553080000|2024-09-05 16:18:00|41392.1|41372.1|41394.9|41374.9|41394.9|41374.9|41392.1|41372.1|3
1725553090000|2024-09-05 16:18:10|41397.1|41377.1|41399.9|41379.9|41402.1|41382.1|41397.1|41377.1|6
1725553100000|2024-09-05 16:18:20|41402.1|41382.1|41399.9|41379.9|41402.1|41382.1|41399.9|41379.9|0
1725553110000|2024-09-05 16:18:30|41402.1|41382.1|41402.4|41382.4|41402.4|41382.4|41402.1|41382.1|2
1725553120000|2024-09-05 16:18:40|41404.6|41384.6|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|3
1725553130000|2024-09-05 16:18:50|||||||||1
1725553140000|2024-09-05 16:19:00|41409.9|41389.9|41414.9|41394.9|41417.1|41397.1|41409.9|41389.9|5
1725553150000|2024-09-05 16:19:10|41417.1|41397.1|41414.9|41394.9|41417.1|41397.1|41412.4|41392.4|1
1725553160000|2024-09-05 16:19:20|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1725553170000|2024-09-05 16:19:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|6
1725553180000|2024-09-05 16:19:40|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|1
1725553190000|2024-09-05 16:19:50|41424.4|41404.4|41426.9|41406.9|41426.9|41406.9|41424.4|41404.4|8
1725553200000|2024-09-05 16:20:00|41422.1|41402.1|41422.1|41402.1|41424.6|41404.6|41422.1|41402.1|5
1725553210000|2024-09-05 16:20:10|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|7
1725553220000|2024-09-05 16:20:20|41416.9|41396.9|41412.1|41392.1|41416.9|41396.9|41412.1|41392.1|1
1725553230000|2024-09-05 16:20:30|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|0
1725553240000|2024-09-05 16:20:40|41411.6|41391.6|41414.6|41394.6|41414.6|41394.6|41411.6|41391.6|1
1725553250000|2024-09-05 16:20:50|||||||||6
1725553260000|2024-09-05 16:21:00|41417.1|41397.1|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|20
1725553270000|2024-09-05 16:21:10|41421.9|41401.9|41427.1|41407.1|41429.6|41409.6|41421.9|41401.9|1
1725553280000|2024-09-05 16:21:20|41429.4|41409.4|41429.6|41409.6|41432.1|41412.1|41429.4|41409.4|19
1725553290000|2024-09-05 16:21:30|41427.1|41407.1|41417.4|41397.4|41427.1|41407.1|41417.4|41397.4|14
1725553310000|2024-09-05 16:21:50|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|1
1725553320000|2024-09-05 16:22:00|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|2
1725553330000|2024-09-05 16:22:10|41424.6|41404.6|41422.1|41402.1|41424.6|41404.6|41422.1|41402.1|3
1725553340000|2024-09-05 16:22:20|41424.6|41404.6|41429.6|41409.6|41429.6|41409.6|41424.6|41404.6|1
1725553350000|2024-09-05 16:22:30|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41424.6|41404.6|1
1725553360000|2024-09-05 16:22:40|41427.4|41407.4|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|3
1725553370000|2024-09-05 16:22:50|41429.6|41409.6|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|2
1725553380000|2024-09-05 16:23:00|41424.6|41404.6|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|5
1725553390000|2024-09-05 16:23:10|41426.9|41406.9|41424.6|41404.6|41427.1|41407.1|41422.1|41402.1|2
1725553400000|2024-09-05 16:23:20|41422.1|41402.1|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|7
1725553410000|2024-09-05 16:23:30|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|1
1725553420000|2024-09-05 16:23:40|41419.6|41399.6|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|4
1725553430000|2024-09-05 16:23:50|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|2
1725553440000|2024-09-05 16:24:00|41426.9|41406.9|41429.6|41409.6|41429.6|41409.6|41426.9|41406.9|4
1725553450000|2024-09-05 16:24:10|41431.9|41411.9|41434.4|41414.4|41434.4|41414.4|41431.9|41411.9|2
1725553460000|2024-09-05 16:24:20|41432.1|41412.1|41434.6|41414.6|41434.6|41414.6|41432.1|41412.1|5
1725553470000|2024-09-05 16:24:30|41432.1|41412.1|41432.1|41412.1|41434.4|41414.4|41432.1|41412.1|17
1725553480000|2024-09-05 16:24:40|||||||||2
1725553490000|2024-09-05 16:24:50|41432.4|41412.4|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|1
1725553500000|2024-09-05 16:25:00|41434.6|41414.6|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|1
1725553510000|2024-09-05 16:25:10|41439.4|41419.4|41444.6|41424.6|41444.6|41424.6|41439.4|41419.4|15
1725553520000|2024-09-05 16:25:20|41446.9|41426.9|41447.2|41427.2|41447.2|41427.2|41446.9|41426.9|1
1725553530000|2024-09-05 16:25:30|41449.7|41429.7|41454.7|41434.7|41457.2|41437.2|41449.7|41429.7|10
1725553540000|2024-09-05 16:25:40|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|0
1725553550000|2024-09-05 16:25:50|41452.2|41432.2|41454.9|41434.9|41457.2|41437.2|41452.2|41432.2|6
1725553560000|2024-09-05 16:26:00|41454.7|41434.7|41454.9|41434.9|41454.9|41434.9|41454.7|41434.7|0
1725553570000|2024-09-05 16:26:10|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|3
1725553580000|2024-09-05 16:26:20|41454.9|41434.9|41457.2|41437.2|41457.2|41437.2|41454.9|41434.9|5
1725553610000|2024-09-05 16:26:50|41456.6|41436.6|41452.2|41432.2|41456.6|41436.6|41452.2|41432.2|2
1725553640000|2024-09-05 16:27:20|||||||||7
1725553660000|2024-09-05 16:27:40|41454.7|41434.7|41457.2|41437.2|41457.2|41437.2|41454.7|41434.7|3
1725553670000|2024-09-05 16:27:50|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|1
1725553680000|2024-09-05 16:28:00|41456.9|41436.9|41454.7|41434.7|41457.2|41437.2|41452.2|41432.2|11
1725553690000|2024-09-05 16:28:10|41456.9|41436.9|41454.7|41434.7|41457.2|41437.2|41452.2|41432.2|0
1725553700000|2024-09-05 16:28:20|41452.4|41432.4|41454.7|41434.7|41457.2|41437.2|41452.2|41432.2|4
1725553710000|2024-09-05 16:28:30|41456.9|41436.9|41452.2|41432.2|41456.9|41436.9|41452.2|41432.2|1
1725553720000|2024-09-05 16:28:40|||||||||3
1725553730000|2024-09-05 16:28:50|41449.9|41429.9|41449.7|41429.7|41449.9|41429.9|41449.7|41429.7|2
1725553740000|2024-09-05 16:29:00|41447.2|41427.2|41447.2|41427.2|41452.2|41432.2|41447.2|41427.2|5
1725553750000|2024-09-05 16:29:10|||||||||3
1725553760000|2024-09-05 16:29:20|41444.7|41424.7|41447.2|41427.2|41447.2|41427.2|41442.4|41422.4|8
1725553770000|2024-09-05 16:29:30|41449.4|41429.4|41447.2|41427.2|41449.4|41429.4|41447.2|41427.2|1
1725553780000|2024-09-05 16:29:40|||||||||3
1725553790000|2024-09-05 16:29:50|41449.7|41429.7|41449.7|41429.7|41452.2|41432.2|41449.7|41429.7|5
1725553800000|2024-09-05 16:30:00|41449.4|41429.4|41434.9|41414.9|41449.4|41429.4|41434.9|41414.9|15
1725553810000|2024-09-05 16:30:10|41432.4|41412.4|41427.4|41407.4|41432.4|41412.4|41427.4|41407.4|3
1725553820000|2024-09-05 16:30:20|41427.2|41407.2|41424.9|41404.9|41427.2|41407.2|41424.9|41404.9|15
1725553830000|2024-09-05 16:30:30|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41422.4|41402.4|16
1725553840000|2024-09-05 16:30:40|41429.4|41409.4|41432.2|41412.2|41432.2|41412.2|41429.4|41409.4|9
1725553850000|2024-09-05 16:30:50|41434.4|41414.4|41437.2|41417.2|41437.2|41417.2|41434.4|41414.4|4
1725553860000|2024-09-05 16:31:00|41434.7|41414.7|41432.2|41412.2|41434.7|41414.7|41432.2|41412.2|7
1725553870000|2024-09-05 16:31:10|41429.7|41409.7|41424.9|41404.9|41429.7|41409.7|41424.7|41404.7|4
1725553880000|2024-09-05 16:31:20|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|3
1725553890000|2024-09-05 16:31:30|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|1
1725553900000|2024-09-05 16:31:40|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|1
1725553910000|2024-09-05 16:31:50|41427.4|41407.4|41424.9|41404.9|41429.7|41409.7|41424.9|41404.9|6
1725553920000|2024-09-05 16:32:00|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|13
1725553930000|2024-09-05 16:32:10|41426.9|41406.9|41422.7|41402.7|41427.2|41407.2|41422.2|41402.2|7
1725553940000|2024-09-05 16:32:20|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|1
1725553950000|2024-09-05 16:32:30|||||||||1
1725553960000|2024-09-05 16:32:40|41422.2|41402.2|41422.4|41402.4|41422.4|41402.4|41422.2|41402.2|0
1725553970000|2024-09-05 16:32:50|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|0
1725553980000|2024-09-05 16:33:00|41422.4|41402.4|41417.2|41397.2|41422.7|41402.7|41417.2|41397.2|16
1725553990000|2024-09-05 16:33:10|41417.4|41397.4|41422.7|41402.7|41422.7|41402.7|41417.4|41397.4|7
1725554000000|2024-09-05 16:33:20|41424.7|41404.7|41422.4|41402.4|41424.7|41404.7|41419.9|41399.9|4
1725554010000|2024-09-05 16:33:30|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|0
1725554020000|2024-09-05 16:33:40|41424.9|41404.9|41419.9|41399.9|41424.9|41404.9|41419.9|41399.9|10
1725554030000|2024-09-05 16:33:50|41417.7|41397.7|41417.4|41397.4|41417.7|41397.7|41417.4|41397.4|6
1725554040000|2024-09-05 16:34:00|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|0
1725554050000|2024-09-05 16:34:10|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|0
1725554060000|2024-09-05 16:34:20|||||||||2
1725554070000|2024-09-05 16:34:30|41424.7|41404.7|41422.7|41402.7|41427.2|41407.2|41422.7|41402.7|8
1725554080000|2024-09-05 16:34:40|41422.4|41402.4|41420.2|41400.2|41422.4|41402.4|41420.2|41400.2|3
1725554090000|2024-09-05 16:34:50|41422.4|41402.4|41422.7|41402.7|41423|41403|41420.2|41400.2|3
1725554100000|2024-09-05 16:35:00|41423|41403|41429.9|41409.9|41429.9|41409.9|41422.7|41402.7|5
1725554110000|2024-09-05 16:35:10|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|2
1725554120000|2024-09-05 16:35:20|41429.9|41409.9|41427.2|41407.2|41429.9|41409.9|41427.2|41407.2|3
1725554130000|2024-09-05 16:35:30|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|1
1725554140000|2024-09-05 16:35:40|41425.5|41405.5|41429.9|41409.9|41429.9|41409.9|41425.5|41405.5|10
1725554150000|2024-09-05 16:35:50|41430.2|41410.2|41432.4|41412.4|41432.7|41412.7|41430.2|41410.2|18
1725554160000|2024-09-05 16:36:00|41432.2|41412.2|41432.2|41412.2|41432.4|41412.4|41432.2|41412.2|3
1725554170000|2024-09-05 16:36:10|41432.4|41412.4|41442.2|41422.2|41442.2|41422.2|41432.4|41412.4|8
1725554180000|2024-09-05 16:36:20|41442.4|41422.4|41442.2|41422.2|41444.4|41424.4|41441.9|41421.9|6
1725554190000|2024-09-05 16:36:30|41439.9|41419.9|41442.2|41422.2|41442.2|41422.2|41439.9|41419.9|1
1725554200000|2024-09-05 16:36:40|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|8
1725554210000|2024-09-05 16:36:50|41435|41415|41440|41420|41440|41420|41435|41415|3
1725554220000|2024-09-05 16:37:00|41439.7|41419.7|41442.2|41422.2|41442.2|41422.2|41439.7|41419.7|1
1725554240000|2024-09-05 16:37:20|||||||||1
1725554260000|2024-09-05 16:37:40|41440|41420|41437.2|41417.2|41440|41420|41437.2|41417.2|5
1725554280000|2024-09-05 16:38:00|41435|41415|41439.7|41419.7|41439.7|41419.7|41435|41415|14
1725554290000|2024-09-05 16:38:10|41440|41420|41442.2|41422.2|41442.2|41422.2|41439.7|41419.7|3
1725554300000|2024-09-05 16:38:20|41446.9|41426.9|41447.2|41427.2|41447.2|41427.2|41446.9|41426.9|5
1725554310000|2024-09-05 16:38:30|41449.4|41429.4|41449.4|41429.4|41452.2|41432.2|41447.2|41427.2|3
1725554320000|2024-09-05 16:38:40|41447.2|41427.2|41449.7|41429.7|41452.2|41432.2|41447.2|41427.2|1
1725554330000|2024-09-05 16:38:50|41451.9|41431.9|41452.2|41432.2|41455|41435|41451.9|41431.9|8
1725554340000|2024-09-05 16:39:00|||||||||3
1725554360000|2024-09-05 16:39:20|41452.5|41432.5|41454.4|41434.4|41454.4|41434.4|41452.2|41432.2|9
1725554370000|2024-09-05 16:39:30|41455|41435|41455|41435|41459.7|41439.7|41455|41435|4
1725554380000|2024-09-05 16:39:40|41456.9|41436.9|41452.5|41432.5|41456.9|41436.9|41452.5|41432.5|2
1725554390000|2024-09-05 16:39:50|41455|41435|41452.2|41432.2|41456.9|41436.9|41452.2|41432.2|3
1725554400000|2024-09-05 16:40:00|41455|41435|41457.2|41437.2|41457.2|41437.2|41455|41435|3
1725554410000|2024-09-05 16:40:10|41457.5|41437.5|41460|41440|41460|41440|41457.2|41437.2|0
1725554420000|2024-09-05 16:40:20|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|7
1725554430000|2024-09-05 16:40:30|41461.9|41441.9|41457.5|41437.5|41461.9|41441.9|41457.5|41437.5|2
1725554440000|2024-09-05 16:40:40|41459.7|41439.7|41459.7|41439.7|41460|41440|41457.5|41437.5|13
1725554450000|2024-09-05 16:40:50|41461.9|41441.9|41457.5|41437.5|41461.9|41441.9|41457.5|41437.5|2
1725554460000|2024-09-05 16:41:00|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|5
1725554470000|2024-09-05 16:41:10|||||||||5
1725554480000|2024-09-05 16:41:20|41466.9|41446.9|41472.5|41452.5|41477.2|41457.2|41466.9|41446.9|90
1725554500000|2024-09-05 16:41:40|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1725554510000|2024-09-05 16:41:50|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|1
1725554520000|2024-09-05 16:42:00|41472.2|41452.2|41467.5|41447.5|41472.2|41452.2|41467.5|41447.5|8
1725554530000|2024-09-05 16:42:10|41471.9|41451.9|41475|41455|41475|41455|41470|41450|9
1725554540000|2024-09-05 16:42:20|41472.5|41452.5|41472.2|41452.2|41472.5|41452.5|41470|41450|10
1725554550000|2024-09-05 16:42:30|41469.7|41449.7|41470|41450|41472.2|41452.2|41469.7|41449.7|6
1725554560000|2024-09-05 16:42:40|41472.2|41452.2|41467.2|41447.2|41472.2|41452.2|41467.2|41447.2|1
1725554570000|2024-09-05 16:42:50|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|14
1725554580000|2024-09-05 16:43:00|41460|41440|41457.5|41437.5|41460|41440|41457.5|41437.5|9
1725554600000|2024-09-05 16:43:20|41457.2|41437.2|41457.7|41437.7|41457.7|41437.7|41457.2|41437.2|1
1725554610000|2024-09-05 16:43:30|41457.2|41437.2|41455|41435|41457.2|41437.2|41455|41435|3
1725554620000|2024-09-05 16:43:40|41452.7|41432.7|41455|41435|41455|41435|41452.7|41432.7|12
1725554630000|2024-09-05 16:43:50|41455.5|41435.5|41455|41435|41455.5|41435.5|41452.7|41432.7|3
1725554640000|2024-09-05 16:44:00|41455.2|41435.2|41457.7|41437.7|41457.7|41437.7|41455|41435|10
1725554660000|2024-09-05 16:44:20|41455|41435|41455|41435|41455|41435|41455|41435|9
1725554670000|2024-09-05 16:44:30|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1725554680000|2024-09-05 16:44:40|41455|41435|41455|41435|41457.5|41437.5|41452.7|41432.7|7
1725554690000|2024-09-05 16:44:50|41457.7|41437.7|41450.2|41430.2|41457.7|41437.7|41450.2|41430.2|16
1725554700000|2024-09-05 16:45:00|41449.7|41429.7|41435.8|41415.8|41449.7|41429.7|41435.5|41415.5|13
1725554710000|2024-09-05 16:45:10|41438|41418|41438|41418|41438|41418|41438|41418|7
1725554720000|2024-09-05 16:45:20|41435.5|41415.5|41433|41413|41435.5|41415.5|41433|41413|5
1725554730000|2024-09-05 16:45:30|41432.7|41412.7|41430.5|41410.5|41432.7|41412.7|41430.5|41410.5|8
1725554740000|2024-09-05 16:45:40|||||||||1
1725554750000|2024-09-05 16:45:50|41432.7|41412.7|41430.5|41410.5|41432.7|41412.7|41430.5|41410.5|2
1725554760000|2024-09-05 16:46:00|41428|41408|41428|41408|41428|41408|41428|41408|0
1725554770000|2024-09-05 16:46:10|41430.5|41410.5|41430.5|41410.5|41433|41413|41430.5|41410.5|6
1725554780000|2024-09-05 16:46:20|41432.7|41412.7|41430.5|41410.5|41432.7|41412.7|41430.5|41410.5|2
1725554790000|2024-09-05 16:46:30|41428.3|41408.3|41427.7|41407.7|41428.3|41408.3|41427.7|41407.7|7
1725554800000|2024-09-05 16:46:40|41428|41408|41428|41408|41432.7|41412.7|41428|41408|2
1725554810000|2024-09-05 16:46:50|41430.2|41410.2|41432.7|41412.7|41432.7|41412.7|41430.2|41410.2|6
1725554820000|2024-09-05 16:47:00|41435|41415|41435.2|41415.2|41435.2|41415.2|41432.7|41412.7|8
1725554830000|2024-09-05 16:47:10|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|1
1725554840000|2024-09-05 16:47:20|41435.2|41415.2|41435.5|41415.5|41437.7|41417.7|41435.2|41415.2|11
1725554850000|2024-09-05 16:47:30|41433|41413|41432.8|41412.8|41433|41413|41432.8|41412.8|7
1725554860000|2024-09-05 16:47:40|41433|41413|41437.8|41417.8|41437.8|41417.8|41433|41413|10
1725554870000|2024-09-05 16:47:50|41440|41420|41435.5|41415.5|41440|41420|41435.5|41415.5|1
1725554880000|2024-09-05 16:48:00|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41435.5|41415.5|2
1725554890000|2024-09-05 16:48:10|41440|41420|41437.8|41417.8|41440|41420|41437.8|41417.8|8
1725554900000|2024-09-05 16:48:20|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|1
1725554910000|2024-09-05 16:48:30|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|2
1725554920000|2024-09-05 16:48:40|41435.3|41415.3|41438|41418|41438|41418|41433|41413|6
1725554930000|2024-09-05 16:48:50|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|2
1725554940000|2024-09-05 16:49:00|41437.5|41417.5|41437.8|41417.8|41438|41418|41435.5|41415.5|4
1725554950000|2024-09-05 16:49:10|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|6
1725554960000|2024-09-05 16:49:20|41437.8|41417.8|41438|41418|41438|41418|41435.5|41415.5|9
1725554980000|2024-09-05 16:49:40|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.5|41417.5|2
1725554990000|2024-09-05 16:49:50|41435.3|41415.3|41435.5|41415.5|41437.8|41417.8|41435.3|41415.3|9
1725555000000|2024-09-05 16:50:00|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|2
1725555010000|2024-09-05 16:50:10|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41440.3|41420.3|8
1725555020000|2024-09-05 16:50:20|41440.3|41420.3|41443|41423|41443|41423|41440.3|41420.3|1
1725555030000|2024-09-05 16:50:30|41445.3|41425.3|41448.3|41428.3|41448.3|41428.3|41445.3|41425.3|7
1725555040000|2024-09-05 16:50:40|41448|41428|41447.8|41427.8|41450.5|41430.5|41447.8|41427.8|7
1725555050000|2024-09-05 16:50:50|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|0
1725555060000|2024-09-05 16:51:00|41443|41423|41440.5|41420.5|41443|41423|41440.5|41420.5|8
1725555070000|2024-09-05 16:51:10|41437.8|41417.8|41433|41413|41437.8|41417.8|41433|41413|4
1725555080000|2024-09-05 16:51:20|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|3
1725555090000|2024-09-05 16:51:30|41433|41413|41440.5|41420.5|41440.5|41420.5|41433|41413|13
1725555100000|2024-09-05 16:51:40|41438|41418|41438.3|41418.3|41438.3|41418.3|41438|41418|2
1725555110000|2024-09-05 16:51:50|41437.8|41417.8|41435.3|41415.3|41440|41420|41435.3|41415.3|7
1725555120000|2024-09-05 16:52:00|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|2
1725555130000|2024-09-05 16:52:10|41437.8|41417.8|41437.8|41417.8|41438|41418|41437.8|41417.8|3
1725555140000|2024-09-05 16:52:20|41435.5|41415.5|41435.3|41415.3|41437.8|41417.8|41435.3|41415.3|6
1725555150000|2024-09-05 16:52:30|41437.8|41417.8|41435.3|41415.3|41437.8|41417.8|41435.3|41415.3|6
1725555160000|2024-09-05 16:52:40|41433|41413|41435.5|41415.5|41435.5|41415.5|41430.5|41410.5|10
1725555170000|2024-09-05 16:52:50|41438|41418|41447.8|41427.8|41447.8|41427.8|41438|41418|7
1725555180000|2024-09-05 16:53:00|41448|41428|41455.3|41435.3|41455.3|41435.3|41448|41428|16
1725555190000|2024-09-05 16:53:10|41453|41433|41442.8|41422.8|41453|41433|41442.8|41422.8|7
1725555200000|2024-09-05 16:53:20|41440.3|41420.3|41438.3|41418.3|41440.5|41420.5|41438|41418|9
1725555210000|2024-09-05 16:53:30|41440.5|41420.5|41443|41423|41443.3|41423.3|41440.5|41420.5|3
1725555220000|2024-09-05 16:53:40|41443.3|41423.3|41445.5|41425.5|41445.5|41425.5|41443.3|41423.3|5
1725555230000|2024-09-05 16:53:50|41447.8|41427.8|41448|41428|41448|41428|41447.8|41427.8|2
1725555240000|2024-09-05 16:54:00|41445.8|41425.8|41443.3|41423.3|41445.8|41425.8|41443|41423|9
1725555250000|2024-09-05 16:54:10|41440.5|41420.5|41438.3|41418.3|41443|41423|41438.3|41418.3|6
1725555260000|2024-09-05 16:54:20|41436.1|41416.1|41433.6|41413.6|41438.3|41418.3|41433.6|41413.6|17
1725555270000|2024-09-05 16:54:30|41433.3|41413.3|41431.1|41411.1|41433.3|41413.3|41431.1|41411.1|1
1725555280000|2024-09-05 16:54:40|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|7
1725555290000|2024-09-05 16:54:50|41423.8|41403.8|41421.3|41401.3|41423.8|41403.8|41416.9|41396.9|20
1725555300000|2024-09-05 16:55:00|41419.1|41399.1|41421.1|41401.1|41423.8|41403.8|41418.8|41398.8|33
1725555310000|2024-09-05 16:55:10|41418.8|41398.8|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|12
1725555320000|2024-09-05 16:55:20|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|10
1725555330000|2024-09-05 16:55:30|41426.6|41406.6|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|20
1725555340000|2024-09-05 16:55:40|41426.1|41406.1|41423.8|41403.8|41426.1|41406.1|41423.8|41403.8|16
1725555350000|2024-09-05 16:55:50|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41421.1|41401.1|5
1725555360000|2024-09-05 16:56:00|41423.8|41403.8|41423.6|41403.6|41423.8|41403.8|41418.8|41398.8|15
1725555370000|2024-09-05 16:56:10|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|11
1725555380000|2024-09-05 16:56:20|41428.6|41408.6|41436.1|41416.1|41436.1|41416.1|41428.6|41408.6|8
1725555390000|2024-09-05 16:56:30|41436.3|41416.3|41431.3|41411.3|41436.3|41416.3|41431.3|41411.3|22
1725555400000|2024-09-05 16:56:40|41431.1|41411.1|41431.3|41411.3|41431.3|41411.3|41431.1|41411.1|8
1725555410000|2024-09-05 16:56:50|41429.1|41409.1|41431.6|41411.6|41431.6|41411.6|41429.1|41409.1|3
1725555420000|2024-09-05 16:57:00|41429.1|41409.1|41445.5|41425.5|41445.5|41425.5|41429.1|41409.1|33
1725555430000|2024-09-05 16:57:10|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|20
1725555440000|2024-09-05 16:57:20|41440.8|41420.8|41441.1|41421.1|41443.3|41423.3|41440.8|41420.8|6
1725555450000|2024-09-05 16:57:30|41443.3|41423.3|41448.3|41428.3|41450.5|41430.5|41443.3|41423.3|9
1725555460000|2024-09-05 16:57:40|41448|41428|41453.3|41433.3|41455.5|41435.5|41448|41428|6
1725555470000|2024-09-05 16:57:50|41455.8|41435.8|41453.3|41433.3|41457.8|41437.8|41453.3|41433.3|6
1725555480000|2024-09-05 16:58:00|41450.8|41430.8|41450.5|41430.5|41453.3|41433.3|41448.3|41428.3|31
1725555490000|2024-09-05 16:58:10|41448.3|41428.3|41443.3|41423.3|41448.3|41428.3|41443.3|41423.3|4
1725555500000|2024-09-05 16:58:20|41445.8|41425.8|41440.5|41420.5|41445.8|41425.8|41438.3|41418.3|17
1725555510000|2024-09-05 16:58:30|41440.6|41420.6|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|4
1725555520000|2024-09-05 16:58:40|41442.8|41422.8|41447.8|41427.8|41447.8|41427.8|41442.8|41422.8|16
1725555530000|2024-09-05 16:58:50|41445.6|41425.6|41443.3|41423.3|41445.6|41425.6|41443.3|41423.3|15
1725555540000|2024-09-05 16:59:00|41443.1|41423.1|41431.3|41411.3|41443.1|41423.1|41431.3|41411.3|50
1725555550000|2024-09-05 16:59:10|41433.6|41413.6|41426.1|41406.1|41433.6|41413.6|41426.1|41406.1|45
1725555560000|2024-09-05 16:59:20|41428.6|41408.6|41431.3|41411.3|41431.3|41411.3|41423.3|41403.3|35
1725555570000|2024-09-05 16:59:30|41431.1|41411.1|41428.3|41408.3|41433.3|41413.3|41428.3|41408.3|87
1725555580000|2024-09-05 16:59:40|41430.6|41410.6|41423.6|41403.6|41430.6|41410.6|41423.6|41403.6|79
1725555590000|2024-09-05 16:59:50|41423.3|41403.3|41423.6|41403.6|41423.6|41403.6|41418.6|41398.6|93
1725555600000|2024-09-05 17:00:00|41423.3|41403.3|41431.1|41411.1|41433.6|41413.6|41423.3|41403.3|35
1725555610000|2024-09-05 17:00:10|41433.3|41413.3|41430.8|41410.8|41433.6|41413.6|41430.8|41410.8|2
1725555620000|2024-09-05 17:00:20|41428.6|41408.6|41428.3|41408.3|41428.6|41408.6|41428.3|41408.3|8
1725555630000|2024-09-05 17:00:30|41428.6|41408.6|41428.3|41408.3|41428.6|41408.6|41428.3|41408.3|13
1725555640000|2024-09-05 17:00:40|41428.1|41408.1|41428.3|41408.3|41428.3|41408.3|41428.1|41408.1|3
1725555650000|2024-09-05 17:00:50|41428.1|41408.1|41435.6|41415.6|41435.6|41415.6|41428.1|41408.1|4
1725555660000|2024-09-05 17:01:00|41435.8|41415.8|41436.1|41416.1|41436.1|41416.1|41435.8|41415.8|5
1725555670000|2024-09-05 17:01:10|41435.8|41415.8|41438.3|41418.3|41438.3|41418.3|41435.8|41415.8|11
1725555680000|2024-09-05 17:01:20|41438.1|41418.1|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|7
1725555690000|2024-09-05 17:01:30|41433.6|41413.6|41435.8|41415.8|41435.8|41415.8|41433.6|41413.6|0
1725555700000|2024-09-05 17:01:40|41433.6|41413.6|41433.6|41413.6|41435.8|41415.8|41433.6|41413.6|2
1725555710000|2024-09-05 17:01:50|41433.3|41413.3|41433.1|41413.1|41433.3|41413.3|41433.1|41413.1|4
1725555720000|2024-09-05 17:02:00|41430.6|41410.6|41415.8|41395.8|41430.6|41410.6|41415.8|41395.8|19
1725555730000|2024-09-05 17:02:10|41413.3|41393.3|41413.3|41393.3|41413.6|41393.6|41411.1|41391.1|1
1725555740000|2024-09-05 17:02:20|41411.1|41391.1|41410.8|41390.8|41411.1|41391.1|41410.8|41390.8|0
1725555750000|2024-09-05 17:02:30|41410.6|41390.6|41403.3|41383.3|41410.6|41390.6|41403.3|41383.3|6
1725555760000|2024-09-05 17:02:40|41403.6|41383.6|41400.8|41380.8|41403.6|41383.6|41400.8|41380.8|4
1725555770000|2024-09-05 17:02:50|41398.6|41378.6|41400.8|41380.8|41403.1|41383.1|41398.3|41378.3|2
1725555780000|2024-09-05 17:03:00|41398.3|41378.3|41403.1|41383.1|41403.1|41383.1|41398.1|41378.1|12
1725555790000|2024-09-05 17:03:10|41400.8|41380.8|41398.3|41378.3|41400.8|41380.8|41398.3|41378.3|2
1725555800000|2024-09-05 17:03:20|41398.1|41378.1|41395.8|41375.8|41400.6|41380.6|41395.8|41375.8|15
1725555810000|2024-09-05 17:03:30|41395.6|41375.6|41395.6|41375.6|41398.1|41378.1|41395.6|41375.6|4
1725555820000|2024-09-05 17:03:40|41393.3|41373.3|41391.1|41371.1|41393.3|41373.3|41391.1|41371.1|12
1725555830000|2024-09-05 17:03:50|41390.8|41370.8|41388.6|41368.6|41390.8|41370.8|41388.6|41368.6|8
1725555840000|2024-09-05 17:04:00|41390.8|41370.8|41391.1|41371.1|41391.1|41371.1|41390.8|41370.8|4
1725555860000|2024-09-05 17:04:20|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|1
1725555870000|2024-09-05 17:04:30|41388.3|41368.3|41390.8|41370.8|41390.8|41370.8|41388.3|41368.3|4
1725555890000|2024-09-05 17:04:50|||||||||1
1725555900000|2024-09-05 17:05:00|41388.3|41368.3|41383.6|41363.6|41388.3|41368.3|41383.6|41363.6|11
1725555910000|2024-09-05 17:05:10|||||||||1
1725555920000|2024-09-05 17:05:20|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|43
1725555930000|2024-09-05 17:05:30|41390.6|41370.6|41393.1|41373.1|41393.1|41373.1|41390.6|41370.6|0
1725555940000|2024-09-05 17:05:40|41393.3|41373.3|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|4
1725555950000|2024-09-05 17:05:50|41392.8|41372.8|41390.6|41370.6|41392.8|41372.8|41390.6|41370.6|2
1725555960000|2024-09-05 17:06:00|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|41388.3|41368.3|2
1725555970000|2024-09-05 17:06:10|41383.3|41363.3|41373.1|41353.1|41383.3|41363.3|41373.1|41353.1|6
1725555980000|2024-09-05 17:06:20|41372.8|41352.8|41370.6|41350.6|41373.1|41353.1|41368.3|41348.3|11
1725555990000|2024-09-05 17:06:30|||||||||12
1725556000000|2024-09-05 17:06:40|41370.8|41350.8|41370.6|41350.6|41370.8|41350.8|41370.6|41350.6|2
1725556010000|2024-09-05 17:06:50|41368.3|41348.3|41365.6|41345.6|41368.3|41348.3|41365.6|41345.6|1
1725556020000|2024-09-05 17:07:00|41362.8|41342.8|41360.6|41340.6|41365.6|41345.6|41360.6|41340.6|6
1725556030000|2024-09-05 17:07:10|41360.3|41340.3|41360.6|41340.6|41360.6|41340.6|41360.3|41340.3|0
1725556040000|2024-09-05 17:07:20|41360.3|41340.3|41363.3|41343.3|41363.3|41343.3|41360.3|41340.3|3
1725556050000|2024-09-05 17:07:30|41363.1|41343.1|41363.3|41343.3|41363.3|41343.3|41363.1|41343.1|1
1725556060000|2024-09-05 17:07:40|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|1
1725556070000|2024-09-05 17:07:50|41363.3|41343.3|41363.3|41343.3|41363.3|41343.3|41363.3|41343.3|2
1725556110000|2024-09-05 17:08:30|41363.6|41343.6|41365.8|41345.8|41365.8|41345.8|41363.6|41343.6|4
1725556120000|2024-09-05 17:08:40|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|0
1725556130000|2024-09-05 17:08:50|41363.3|41343.3|41363.3|41343.3|41365.6|41345.6|41363.1|41343.1|0
1725556140000|2024-09-05 17:09:00|41365.6|41345.6|41360.6|41340.6|41365.6|41345.6|41360.6|41340.6|6
1725556150000|2024-09-05 17:09:10|41358.3|41338.3|41363.1|41343.1|41363.1|41343.1|41358.3|41338.3|2
1725556160000|2024-09-05 17:09:20|41363.4|41343.4|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|3
1725556170000|2024-09-05 17:09:30|41363.1|41343.1|41360.6|41340.6|41363.4|41343.4|41358.4|41338.4|3
1725556180000|2024-09-05 17:09:40|41358.4|41338.4|41358.4|41338.4|41360.6|41340.6|41358.4|41338.4|0
1725556190000|2024-09-05 17:09:50|41360.6|41340.6|41358.4|41338.4|41360.6|41340.6|41358.4|41338.4|0
1725556200000|2024-09-05 17:10:00|41360.6|41340.6|41363.1|41343.1|41363.1|41343.1|41360.6|41340.6|5
1725556210000|2024-09-05 17:10:10|41363.4|41343.4|41368.4|41348.4|41368.4|41348.4|41363.4|41343.4|10
1725556220000|2024-09-05 17:10:20|41373.4|41353.4|41373.4|41353.4|41375.6|41355.6|41373.4|41353.4|7
1725556230000|2024-09-05 17:10:30|41373.1|41353.1|41373.4|41353.4|41373.4|41353.4|41373.1|41353.1|0
1725556240000|2024-09-05 17:10:40|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|1
1725556250000|2024-09-05 17:10:50|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|1
1725556260000|2024-09-05 17:11:00|41378.4|41358.4|41380.9|41360.9|41380.9|41360.9|41378.4|41358.4|2
1725556270000|2024-09-05 17:11:10|41381.1|41361.1|41383.1|41363.1|41383.1|41363.1|41380.9|41360.9|1
1725556280000|2024-09-05 17:11:20|41383.4|41363.4|41380.9|41360.9|41383.4|41363.4|41380.9|41360.9|1
1725556290000|2024-09-05 17:11:30|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|0
1725556310000|2024-09-05 17:11:50|41381.1|41361.1|41385.6|41365.6|41385.6|41365.6|41381.1|41361.1|3
1725556320000|2024-09-05 17:12:00|41383.4|41363.4|41391.1|41371.1|41391.1|41371.1|41383.4|41363.4|8
1725556330000|2024-09-05 17:12:10|41393.4|41373.4|41395.6|41375.6|41395.9|41375.9|41393.4|41373.4|6
1725556340000|2024-09-05 17:12:20|41393.4|41373.4|41393.4|41373.4|41398.4|41378.4|41393.4|41373.4|1
1725556350000|2024-09-05 17:12:30|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1725556360000|2024-09-05 17:12:40|41393.4|41373.4|41393.1|41373.1|41393.4|41373.4|41393.1|41373.1|0
1725556370000|2024-09-05 17:12:50|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|41393.1|41373.1|0
1725556380000|2024-09-05 17:13:00|41395.6|41375.6|41395.6|41375.6|41398.1|41378.1|41393.4|41373.4|5
1725556390000|2024-09-05 17:13:10|41398.1|41378.1|41393.4|41373.4|41398.1|41378.1|41393.4|41373.4|1
1725556400000|2024-09-05 17:13:20|41392.8|41372.8|41393.4|41373.4|41393.4|41373.4|41392.8|41372.8|5
1725556410000|2024-09-05 17:13:30|41393.1|41373.1|41393.4|41373.4|41393.4|41373.4|41393.1|41373.1|0
1725556430000|2024-09-05 17:13:50|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41393.4|41373.4|0
1725556440000|2024-09-05 17:14:00|41393.4|41373.4|41390.6|41370.6|41393.4|41373.4|41390.6|41370.6|3
1725556450000|2024-09-05 17:14:10|41390.3|41370.3|41390.6|41370.6|41390.6|41370.6|41390.1|41370.1|0
1725556460000|2024-09-05 17:14:20|41388.4|41368.4|41388.1|41368.1|41388.4|41368.4|41387.8|41367.8|2
1725556470000|2024-09-05 17:14:30|41385.6|41365.6|41385.9|41365.9|41386.1|41366.1|41385.6|41365.6|4
1725556480000|2024-09-05 17:14:40|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|4
1725556490000|2024-09-05 17:14:50|||||||||1
1725556500000|2024-09-05 17:15:00|41381.1|41361.1|41383.4|41363.4|41383.4|41363.4|41380.9|41360.9|5
1725556510000|2024-09-05 17:15:10|41383.6|41363.6|41383.4|41363.4|41383.6|41363.6|41383.4|41363.4|0
1725556520000|2024-09-05 17:15:20|41381.1|41361.1|41380.9|41360.9|41381.1|41361.1|41378.4|41358.4|3
1725556530000|2024-09-05 17:15:30|41378.6|41358.6|41378.4|41358.4|41380.9|41360.9|41378.4|41358.4|0
1725556540000|2024-09-05 17:15:40|41378.6|41358.6|41378.4|41358.4|41378.6|41358.6|41378.4|41358.4|2
1725556550000|2024-09-05 17:15:50|41378.1|41358.1|41378.1|41358.1|41378.4|41358.4|41377.8|41357.8|1
1725556560000|2024-09-05 17:16:00|41377.8|41357.8|41368.4|41348.4|41377.8|41357.8|41368.4|41348.4|5
1725556570000|2024-09-05 17:16:10|41366.1|41346.1|41365.9|41345.9|41366.1|41346.1|41365.9|41345.9|0
1725556580000|2024-09-05 17:16:20|41368.1|41348.1|41366.1|41346.1|41368.4|41348.4|41365.9|41345.9|6
1725556590000|2024-09-05 17:16:30|41363.6|41343.6|41363.4|41343.4|41363.6|41343.6|41363.4|41343.4|1
1725556600000|2024-09-05 17:16:40|41365.9|41345.9|41366.1|41346.1|41366.1|41346.1|41365.9|41345.9|0
1725556610000|2024-09-05 17:16:50|41365.9|41345.9|41366.1|41346.1|41366.1|41346.1|41365.9|41345.9|2
1725556620000|2024-09-05 17:17:00|41368.4|41348.4|41371.1|41351.1|41371.1|41351.1|41368.4|41348.4|2
1725556630000|2024-09-05 17:17:10|41368.4|41348.4|41371.1|41351.1|41371.1|41351.1|41368.4|41348.4|0
1725556640000|2024-09-05 17:17:20|41368.4|41348.4|41366.1|41346.1|41368.4|41348.4|41366.1|41346.1|2
1725556650000|2024-09-05 17:17:30|41368.4|41348.4|41371.1|41351.1|41371.1|41351.1|41368.4|41348.4|2
1725556660000|2024-09-05 17:17:40|41370.9|41350.9|41368.4|41348.4|41371.1|41351.1|41368.4|41348.4|1
1725556670000|2024-09-05 17:17:50|41370.6|41350.6|41368.4|41348.4|41370.6|41350.6|41366.1|41346.1|3
1725556680000|2024-09-05 17:18:00|41370.6|41350.6|41370.6|41350.6|41371.1|41351.1|41370.6|41350.6|1
1725556690000|2024-09-05 17:18:10|41368.4|41348.4|41368.4|41348.4|41370.6|41350.6|41368.4|41348.4|2
1725556700000|2024-09-05 17:18:20|41366.1|41346.1|41366.1|41346.1|41366.1|41346.1|41366.1|41346.1|0
1725556710000|2024-09-05 17:18:30|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|0
1725556720000|2024-09-05 17:18:40|41370.6|41350.6|41371.1|41351.1|41373.4|41353.4|41370.6|41350.6|3
1725556730000|2024-09-05 17:18:50|41370.9|41350.9|41373.4|41353.4|41373.4|41353.4|41370.9|41350.9|1
1725556740000|2024-09-05 17:19:00|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|1
1725556760000|2024-09-05 17:19:20|41378.1|41358.1|41378.1|41358.1|41380.4|41360.4|41378.1|41358.1|0
1725556770000|2024-09-05 17:19:30|41380.4|41360.4|41383.1|41363.1|41385.4|41365.4|41378.1|41358.1|1
1725556780000|2024-09-05 17:19:40|41380.9|41360.9|41381.1|41361.1|41383.4|41363.4|41380.9|41360.9|2
1725556790000|2024-09-05 17:19:50|41383.4|41363.4|41381.2|41361.2|41383.4|41363.4|41380.9|41360.9|1
1725556800000|2024-09-05 17:20:00|41380.9|41360.9|41378.4|41358.4|41380.9|41360.9|41378.4|41358.4|1
1725556810000|2024-09-05 17:20:10|41376.2|41356.2|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|3
1725556820000|2024-09-05 17:20:20|41371.4|41351.4|41371.4|41351.4|41373.7|41353.7|41371.4|41351.4|2
1725556830000|2024-09-05 17:20:30|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1725556840000|2024-09-05 17:20:40|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|0
1725556850000|2024-09-05 17:20:50|41378.1|41358.1|41378.4|41358.4|41378.7|41358.7|41375.9|41355.9|0
1725556860000|2024-09-05 17:21:00|41376.2|41356.2|41378.4|41358.4|41378.7|41358.7|41376.2|41356.2|1
1725556870000|2024-09-05 17:21:10|41376.2|41356.2|41376.2|41356.2|41378.4|41358.4|41376.2|41356.2|0
1725556880000|2024-09-05 17:21:20|41378.9|41358.9|41378.4|41358.4|41378.9|41358.9|41376.2|41356.2|4
1725556890000|2024-09-05 17:21:30|41378.9|41358.9|41380.9|41360.9|41383.4|41363.4|41378.9|41358.9|3
1725556900000|2024-09-05 17:21:40|41381.2|41361.2|41378.4|41358.4|41381.2|41361.2|41378.4|41358.4|3
1725556910000|2024-09-05 17:21:50|41380.6|41360.6|41380.6|41360.6|41380.9|41360.9|41380.6|41360.6|0
1725556920000|2024-09-05 17:22:00|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|0
1725556950000|2024-09-05 17:22:30|41380.6|41360.6|41380.6|41360.6|41380.6|41360.6|41378.4|41358.4|1
1725556960000|2024-09-05 17:22:40|41383.4|41363.4|41380.9|41360.9|41383.4|41363.4|41380.6|41360.6|2
1725556970000|2024-09-05 17:22:50|41381.2|41361.2|41380.6|41360.6|41381.2|41361.2|41380.6|41360.6|0
1725556980000|2024-09-05 17:23:00|41378.4|41358.4|41375.9|41355.9|41378.4|41358.4|41375.6|41355.6|19
1725556990000|2024-09-05 17:23:10|41375.6|41355.6|41375.6|41355.6|41378.4|41358.4|41373.4|41353.4|8
1725557010000|2024-09-05 17:23:30|41378.4|41358.4|41373.4|41353.4|41378.4|41358.4|41373.4|41353.4|1
1725557030000|2024-09-05 17:23:50|||||||||3
1725557040000|2024-09-05 17:24:00|||||||||2
1725557050000|2024-09-05 17:24:10|41370.9|41350.9|41373.4|41353.4|41373.4|41353.4|41370.9|41350.9|2
1725557090000|2024-09-05 17:24:50|41375.6|41355.6|41378.1|41358.1|41378.1|41358.1|41375.6|41355.6|3
1725557100000|2024-09-05 17:25:00|41378.4|41358.4|41383.4|41363.4|41386.2|41366.2|41378.4|41358.4|6
1725557110000|2024-09-05 17:25:10|||||||||1
1725557130000|2024-09-05 17:25:30|41381.2|41361.2|41380.6|41360.6|41381.2|41361.2|41380.6|41360.6|2
1725557150000|2024-09-05 17:25:50|||||||||1
1725557160000|2024-09-05 17:26:00|||||||||1
1725557180000|2024-09-05 17:26:20|41378.4|41358.4|41376.2|41356.2|41378.4|41358.4|41376.2|41356.2|3
1725557190000|2024-09-05 17:26:30|41375.6|41355.6|41373.4|41353.4|41375.6|41355.6|41373.4|41353.4|0
1725557200000|2024-09-05 17:26:40|41373.1|41353.1|41370.6|41350.6|41373.1|41353.1|41370.6|41350.6|4
1725557210000|2024-09-05 17:26:50|||||||||3
1725557220000|2024-09-05 17:27:00|||||||||2
1725557230000|2024-09-05 17:27:10|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|4
1725557240000|2024-09-05 17:27:20|41373.1|41353.1|41370.9|41350.9|41373.1|41353.1|41370.9|41350.9|3
1725557250000|2024-09-05 17:27:30|41373.1|41353.1|41375.9|41355.9|41375.9|41355.9|41373.1|41353.1|4
1725557280000|2024-09-05 17:28:00|||||||||5
1725557290000|2024-09-05 17:28:10|41373.7|41353.7|41371.2|41351.2|41373.7|41353.7|41371.2|41351.2|11
1725557300000|2024-09-05 17:28:20|41370.9|41350.9|41370.9|41350.9|41373.4|41353.4|41368.4|41348.4|4
1725557310000|2024-09-05 17:28:30|41371.2|41351.2|41370.9|41350.9|41373.4|41353.4|41368.4|41348.4|3
1725557320000|2024-09-05 17:28:40|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|1
1725557330000|2024-09-05 17:28:50|||||||||2
1725557340000|2024-09-05 17:29:00|41366.2|41346.2|41365.9|41345.9|41368.4|41348.4|41365.9|41345.9|5
1725557350000|2024-09-05 17:29:10|41363.7|41343.7|41365.7|41345.7|41365.9|41345.9|41363.4|41343.4|0
1725557360000|2024-09-05 17:29:20|41363.7|41343.7|41368.4|41348.4|41368.4|41348.4|41363.4|41343.4|8
1725557370000|2024-09-05 17:29:30|41370.7|41350.7|41373.4|41353.4|41373.4|41353.4|41368.4|41348.4|9
1725557380000|2024-09-05 17:29:40|41370.7|41350.7|41368.4|41348.4|41370.9|41350.9|41368.4|41348.4|2
1725557390000|2024-09-05 17:29:50|41368.7|41348.7|41368.4|41348.4|41373.4|41353.4|41368.4|41348.4|1
1725557400000|2024-09-05 17:30:00|41365.9|41345.9|41368.4|41348.4|41368.4|41348.4|41365.9|41345.9|7
1725557410000|2024-09-05 17:30:10|41370.7|41350.7|41368.7|41348.7|41370.9|41350.9|41368.4|41348.4|8
1725557420000|2024-09-05 17:30:20|41368.4|41348.4|41370.9|41350.9|41370.9|41350.9|41368.4|41348.4|0
1725557430000|2024-09-05 17:30:30|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|1
1725557440000|2024-09-05 17:30:40|||||||||1
1725557450000|2024-09-05 17:30:50|||||||||1
1725557470000|2024-09-05 17:31:10|41368.7|41348.7|41370.9|41350.9|41375.7|41355.7|41368.7|41348.7|3
1725557480000|2024-09-05 17:31:20|41373.4|41353.4|41373.4|41353.4|41375.7|41355.7|41371.2|41351.2|0
1725557490000|2024-09-05 17:31:30|41371.2|41351.2|41375.9|41355.9|41375.9|41355.9|41371.2|41351.2|5
1725557500000|2024-09-05 17:31:40|41376.2|41356.2|41378.4|41358.4|41378.4|41358.4|41376.2|41356.2|7
1725557520000|2024-09-05 17:32:00|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|3
1725557530000|2024-09-05 17:32:10|||||||||3
1725557540000|2024-09-05 17:32:20|41374|41354|41371.2|41351.2|41374|41354|41368.7|41348.7|8
1725557550000|2024-09-05 17:32:30|41373.4|41353.4|41371.2|41351.2|41373.4|41353.4|41371.2|41351.2|1
1725557560000|2024-09-05 17:32:40|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|0
1725557570000|2024-09-05 17:32:50|41371.2|41351.2|41371.2|41351.2|41373.4|41353.4|41371.2|41351.2|0
1725557580000|2024-09-05 17:33:00|41369|41349|41371.2|41351.2|41371.2|41351.2|41368.7|41348.7|0
1725557590000|2024-09-05 17:33:10|41373.4|41353.4|41370.9|41350.9|41373.4|41353.4|41370.9|41350.9|1
1725557600000|2024-09-05 17:33:20|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41368.7|41348.7|1
1725557610000|2024-09-05 17:33:30|41368.7|41348.7|41371.2|41351.2|41373.4|41353.4|41368.7|41348.7|10
1725557620000|2024-09-05 17:33:40|41370.9|41350.9|41371.2|41351.2|41373.2|41353.2|41370.9|41350.9|0
1725557630000|2024-09-05 17:33:50|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41371.2|41351.2|2
1725557640000|2024-09-05 17:34:00|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|3
1725557650000|2024-09-05 17:34:10|41375.9|41355.9|41373.4|41353.4|41375.9|41355.9|41373.4|41353.4|7
1725557680000|2024-09-05 17:34:40|41375.7|41355.7|41373.4|41353.4|41375.9|41355.9|41373.4|41353.4|1
1725557690000|2024-09-05 17:34:50|41375.7|41355.7|41375.9|41355.9|41375.9|41355.9|41373.7|41353.7|2
1725557700000|2024-09-05 17:35:00|41378.4|41358.4|41378.4|41358.4|41378.7|41358.7|41378.4|41358.4|4
1725557720000|2024-09-05 17:35:20|41380.7|41360.7|41378.4|41358.4|41380.7|41360.7|41378.4|41358.4|2
1725557750000|2024-09-05 17:35:50|41376.2|41356.2|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|1
1725557760000|2024-09-05 17:36:00|41375.9|41355.9|41376.2|41356.2|41376.2|41356.2|41375.9|41355.9|3
1725557780000|2024-09-05 17:36:20|||||||||2
1725557790000|2024-09-05 17:36:30|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|1
1725557800000|2024-09-05 17:36:40|41376.2|41356.2|41378.4|41358.4|41380.7|41360.7|41376.2|41356.2|1
1725557810000|2024-09-05 17:36:50|41380.7|41360.7|41376.2|41356.2|41380.9|41360.9|41376.2|41356.2|7
1725557820000|2024-09-05 17:37:00|||||||||2
1725557830000|2024-09-05 17:37:10|41378.4|41358.4|41381.2|41361.2|41381.2|41361.2|41378.4|41358.4|3
1725557840000|2024-09-05 17:37:20|41380.9|41360.9|41385.7|41365.7|41385.9|41365.9|41380.9|41360.9|5
1725557850000|2024-09-05 17:37:30|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.7|41365.7|1
1725557860000|2024-09-05 17:37:40|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|0
1725557870000|2024-09-05 17:37:50|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|0
1725557880000|2024-09-05 17:38:00|41388.4|41368.4|41385.9|41365.9|41388.4|41368.4|41385.9|41365.9|0
1725557890000|2024-09-05 17:38:10|41383.7|41363.7|41386.2|41366.2|41388.4|41368.4|41383.7|41363.7|1
1725557900000|2024-09-05 17:38:20|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|0
1725557910000|2024-09-05 17:38:30|41386.2|41366.2|41385.9|41365.9|41386.2|41366.2|41385.9|41365.9|0
1725557920000|2024-09-05 17:38:40|41388.2|41368.2|41388.4|41368.4|41388.4|41368.4|41385.9|41365.9|1
1725557930000|2024-09-05 17:38:50|41390.7|41370.7|41388.4|41368.4|41390.7|41370.7|41388.4|41368.4|5
1725557940000|2024-09-05 17:39:00|41386.2|41366.2|41388.4|41368.4|41388.4|41368.4|41385.9|41365.9|2
1725557950000|2024-09-05 17:39:10|41386.2|41366.2|41388.4|41368.4|41388.4|41368.4|41385.9|41365.9|1
1725557960000|2024-09-05 17:39:20|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|0
1725557970000|2024-09-05 17:39:30|41388.4|41368.4|41390.7|41370.7|41390.9|41370.9|41388.4|41368.4|11
1725557980000|2024-09-05 17:39:40|41388.4|41368.4|41390.9|41370.9|41393.4|41373.4|41388.4|41368.4|1
1725557990000|2024-09-05 17:39:50|41393.4|41373.4|41393.5|41373.5|41393.5|41373.5|41390.9|41370.9|7
1725558000000|2024-09-05 17:40:00|41391|41371|41391.2|41371.2|41393.5|41373.5|41390.7|41370.7|5
1725558010000|2024-09-05 17:40:10|41391|41371|41391|41371|41391|41371|41391|41371|0
1725558020000|2024-09-05 17:40:20|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|0
1725558040000|2024-09-05 17:40:40|41391.2|41371.2|41391.2|41371.2|41393.5|41373.5|41391.2|41371.2|1
1725558050000|2024-09-05 17:40:50|41391|41371|41391|41371|41391|41371|41390.7|41370.7|0
1725558060000|2024-09-05 17:41:00|41390.7|41370.7|41388.5|41368.5|41390.7|41370.7|41388.5|41368.5|1
1725558070000|2024-09-05 17:41:10|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|1
1725558080000|2024-09-05 17:41:20|||||||||3
1725558090000|2024-09-05 17:41:30|||||||||1
1725558110000|2024-09-05 17:41:50|||||||||1
1725558120000|2024-09-05 17:42:00|||||||||4
1725558130000|2024-09-05 17:42:10|||||||||1
1725558140000|2024-09-05 17:42:20|41391.2|41371.2|41391|41371|41391.2|41371.2|41391|41371|1
1725558150000|2024-09-05 17:42:30|41393.2|41373.2|41393.5|41373.5|41393.5|41373.5|41393.2|41373.2|0
1725558160000|2024-09-05 17:42:40|41391.2|41371.2|41393.5|41373.5|41393.5|41373.5|41391.2|41371.2|2
1725558170000|2024-09-05 17:42:50|41391.2|41371.2|41391.2|41371.2|41393.5|41373.5|41391.2|41371.2|2
1725558180000|2024-09-05 17:43:00|41393.5|41373.5|41391.2|41371.2|41393.5|41373.5|41391.2|41371.2|0
1725558190000|2024-09-05 17:43:10|41393.5|41373.5|41391.2|41371.2|41393.5|41373.5|41391.2|41371.2|6
1725558200000|2024-09-05 17:43:20|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|1
1725558210000|2024-09-05 17:43:30|41391.2|41371.2|41391|41371|41391.2|41371.2|41388.7|41368.7|1
1725558220000|2024-09-05 17:43:40|41391.2|41371.2|41393.5|41373.5|41393.5|41373.5|41391.2|41371.2|2
1725558230000|2024-09-05 17:43:50|41395.7|41375.7|41393.7|41373.7|41395.7|41375.7|41393.5|41373.5|4
1725558240000|2024-09-05 17:44:00|41396|41376|41393.7|41373.7|41396|41376|41393.7|41373.7|1
1725558250000|2024-09-05 17:44:10|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|3
1725558260000|2024-09-05 17:44:20|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391|41371|2
1725558270000|2024-09-05 17:44:30|41391|41371|41391.2|41371.2|41393.5|41373.5|41391|41371|3
1725558280000|2024-09-05 17:44:40|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41388.5|41368.5|0
1725558290000|2024-09-05 17:44:50|41389|41369|41391.2|41371.2|41391.2|41371.2|41388.7|41368.7|0
1725558300000|2024-09-05 17:45:00|41391|41371|41388.7|41368.7|41391|41371|41388.7|41368.7|2
1725558310000|2024-09-05 17:45:10|41388.5|41368.5|41393.5|41373.5|41393.5|41373.5|41388.5|41368.5|1
1725558320000|2024-09-05 17:45:20|41391|41371|41393.5|41373.5|41393.5|41373.5|41391|41371|3
1725558350000|2024-09-05 17:45:50|41393.2|41373.2|41393.5|41373.5|41393.5|41373.5|41393.2|41373.2|6
1725558360000|2024-09-05 17:46:00|41391.2|41371.2|41391|41371|41391.2|41371.2|41390.7|41370.7|1
1725558370000|2024-09-05 17:46:10|41391.2|41371.2|41395.7|41375.7|41395.7|41375.7|41391.2|41371.2|2
1725558380000|2024-09-05 17:46:20|41396.2|41376.2|41406|41386|41406|41386|41396.2|41376.2|10
1725558390000|2024-09-05 17:46:30|41410.7|41390.7|41413.5|41393.5|41413.5|41393.5|41410.7|41390.7|7
1725558400000|2024-09-05 17:46:40|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|1
1725558420000|2024-09-05 17:47:00|41418.5|41398.5|41421|41401|41421.2|41401.2|41418.5|41398.5|6
1725558430000|2024-09-05 17:47:10|41421.2|41401.2|41426|41406|41426|41406|41421.2|41401.2|6
1725558440000|2024-09-05 17:47:20|41426.2|41406.2|41425.7|41405.7|41428.2|41408.2|41425.7|41405.7|5
1725558450000|2024-09-05 17:47:30|41426|41406|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|27
1725558460000|2024-09-05 17:47:40|41425.7|41405.7|41423.5|41403.5|41425.7|41405.7|41423.5|41403.5|0
1725558470000|2024-09-05 17:47:50|41425.7|41405.7|41425.7|41405.7|41426|41406|41423.5|41403.5|4
1725558480000|2024-09-05 17:48:00|41426|41406|41426|41406|41426|41406|41425.7|41405.7|0
1725558490000|2024-09-05 17:48:10|41428.2|41408.2|41423.5|41403.5|41428.2|41408.2|41423.5|41403.5|16
1725558510000|2024-09-05 17:48:30|41425.7|41405.7|41431|41411|41431|41411|41425.7|41405.7|2
1725558520000|2024-09-05 17:48:40|||||||||2
1725558530000|2024-09-05 17:48:50|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|7
1725558540000|2024-09-05 17:49:00|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|0
1725558550000|2024-09-05 17:49:10|41428.2|41408.2|41428.5|41408.5|41428.5|41408.5|41428.2|41408.2|1
1725558570000|2024-09-05 17:49:30|41426|41406|41426|41406|41426|41406|41426|41406|1
1725558590000|2024-09-05 17:49:50|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|1
1725558600000|2024-09-05 17:50:00|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|8
1725558620000|2024-09-05 17:50:20|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|2
1725558630000|2024-09-05 17:50:30|41416.3|41396.3|41418.5|41398.5|41418.5|41398.5|41416.3|41396.3|0
1725558650000|2024-09-05 17:50:50|41416|41396|41416|41396|41416|41396|41416|41396|1
1725558660000|2024-09-05 17:51:00|41418.2|41398.2|41421|41401|41421|41401|41416|41396|1
1725558670000|2024-09-05 17:51:10|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|0
1725558680000|2024-09-05 17:51:20|41421|41401|41423.2|41403.2|41423.2|41403.2|41421|41401|0
1725558690000|2024-09-05 17:51:30|41425.5|41405.5|41425.7|41405.7|41425.7|41405.7|41425.5|41405.5|2
1725558700000|2024-09-05 17:51:40|41426|41406|41428.5|41408.5|41428.5|41408.5|41426|41406|1
1725558710000|2024-09-05 17:51:50|||||||||2
1725558730000|2024-09-05 17:52:10|41431|41411|41428.5|41408.5|41431|41411|41428.5|41408.5|4
1725558740000|2024-09-05 17:52:20|41430.7|41410.7|41431|41411|41433.5|41413.5|41430.7|41410.7|3
1725558750000|2024-09-05 17:52:30|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41428.5|41408.5|0
1725558760000|2024-09-05 17:52:40|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|0
1725558780000|2024-09-05 17:53:00|41426.3|41406.3|41428.5|41408.5|41428.5|41408.5|41426|41406|0
1725558790000|2024-09-05 17:53:10|41430.7|41410.7|41428.5|41408.5|41430.7|41410.7|41428.5|41408.5|1
1725558800000|2024-09-05 17:53:20|41431|41411|41431|41411|41431|41411|41431|41411|1
1725558810000|2024-09-05 17:53:30|41428.8|41408.8|41433.2|41413.2|41433.2|41413.2|41428.5|41408.5|4
1725558820000|2024-09-05 17:53:40|41431|41411|41431|41411|41433.2|41413.2|41431|41411|2
1725558840000|2024-09-05 17:54:00|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41431|41411|0
1725558850000|2024-09-05 17:54:10|||||||||2
1725558860000|2024-09-05 17:54:20|41431.3|41411.3|41433.5|41413.5|41433.5|41413.5|41431|41411|1
1725558870000|2024-09-05 17:54:30|41435.7|41415.7|41431|41411|41435.7|41415.7|41431|41411|11
1725558880000|2024-09-05 17:54:40|41433.2|41413.2|41428.5|41408.5|41433.2|41413.2|41428.5|41408.5|2
1725558890000|2024-09-05 17:54:50|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|5
1725558900000|2024-09-05 17:55:00|41433|41413|41433.5|41413.5|41435.7|41415.7|41433|41413|2
1725558910000|2024-09-05 17:55:10|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|1
1725558930000|2024-09-05 17:55:30|41436|41416|41436|41416|41438.2|41418.2|41436|41416|5
1725558960000|2024-09-05 17:56:00|||||||||4
1725558980000|2024-09-05 17:56:20|41433.8|41413.8|41431|41411|41433.8|41413.8|41431|41411|1
1725558990000|2024-09-05 17:56:30|41428.8|41408.8|41428.5|41408.5|41428.8|41408.8|41428.5|41408.5|1
1725559000000|2024-09-05 17:56:40|41426.3|41406.3|41428.5|41408.5|41428.5|41408.5|41426|41406|4
1725559010000|2024-09-05 17:56:50|||||||||1
1725559030000|2024-09-05 17:57:10|41431|41411|41431|41411|41431|41411|41431|41411|3
1725559040000|2024-09-05 17:57:20|41428.8|41408.8|41431|41411|41431|41411|41428.8|41408.8|10
1725559050000|2024-09-05 17:57:30|41428.8|41408.8|41431|41411|41431|41411|41428.5|41408.5|3
1725559060000|2024-09-05 17:57:40|41433.2|41413.2|41428.5|41408.5|41433.2|41413.2|41428.5|41408.5|1
1725559070000|2024-09-05 17:57:50|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41428.5|41408.5|4
1725559080000|2024-09-05 17:58:00|41431|41411|41431|41411|41431|41411|41431|41411|0
1725559090000|2024-09-05 17:58:10|41428.8|41408.8|41431|41411|41431|41411|41428.5|41408.5|4
1725559100000|2024-09-05 17:58:20|41428.5|41408.5|41430.7|41410.7|41430.7|41410.7|41428.5|41408.5|3
1725559110000|2024-09-05 17:58:30|41431.3|41411.3|41430.7|41410.7|41431.3|41411.3|41428.5|41408.5|0
1725559120000|2024-09-05 17:58:40|41428.5|41408.5|41428.5|41408.5|41431.3|41411.3|41428.5|41408.5|0
1725559130000|2024-09-05 17:58:50|41430.7|41410.7|41431|41411|41431|41411|41430.7|41410.7|0
1725559140000|2024-09-05 17:59:00|41433.2|41413.2|41433.5|41413.5|41433.5|41413.5|41433.2|41413.2|2
1725559160000|2024-09-05 17:59:20|||||||||1
1725559180000|2024-09-05 17:59:40|41435.7|41415.7|41431|41411|41435.7|41415.7|41431|41411|6
1725559190000|2024-09-05 17:59:50|41433.2|41413.2|41435.7|41415.7|41435.7|41415.7|41433.2|41413.2|4
1725559200000|2024-09-05 18:00:00|41436|41416|41441.3|41421.3|41445.7|41425.7|41436|41416|12
1725559210000|2024-09-05 18:00:10|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|1
1725559220000|2024-09-05 18:00:20|41445.8|41425.8|41448.5|41428.5|41448.5|41428.5|41445.8|41425.8|11
1725559230000|2024-09-05 18:00:30|41450.8|41430.8|41448.5|41428.5|41450.8|41430.8|41448.5|41428.5|1
1725559240000|2024-09-05 18:00:40|41450.8|41430.8|41451|41431|41451|41431|41448.5|41428.5|8
1725559250000|2024-09-05 18:00:50|41450.8|41430.8|41448.5|41428.5|41450.8|41430.8|41446.3|41426.3|6
1725559260000|2024-09-05 18:01:00|41446.3|41426.3|41446|41426|41448.5|41428.5|41446|41426|1
1725559270000|2024-09-05 18:01:10|41444.1|41424.1|41443.8|41423.8|41444.1|41424.1|41443.8|41423.8|1
1725559280000|2024-09-05 18:01:20|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|0
1725559300000|2024-09-05 18:01:40|||||||||1
1725559310000|2024-09-05 18:01:50|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|0
1725559320000|2024-09-05 18:02:00|41451|41431|41448.5|41428.5|41451.3|41431.3|41448.5|41428.5|0
1725559330000|2024-09-05 18:02:10|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451|41431|2
1725559340000|2024-09-05 18:02:20|41451.6|41431.6|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|0
1725559350000|2024-09-05 18:02:30|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|0
1725559360000|2024-09-05 18:02:40|41458.5|41438.5|41456.3|41436.3|41458.5|41438.5|41456.3|41436.3|1
1725559380000|2024-09-05 18:03:00|41458.5|41438.5|41461.3|41441.3|41461.3|41441.3|41458.5|41438.5|0
1725559410000|2024-09-05 18:03:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|7
1725559420000|2024-09-05 18:03:40|41461.3|41441.3|41461|41441|41461.3|41441.3|41461|41441|18
1725559430000|2024-09-05 18:03:50|41461.3|41441.3|41461|41441|41461.3|41441.3|41461|41441|1
1725559440000|2024-09-05 18:04:00|41458.5|41438.5|41458.3|41438.3|41458.5|41438.5|41458.3|41438.3|1
1725559490000|2024-09-05 18:04:50|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|4
1725559500000|2024-09-05 18:05:00|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41455.8|41435.8|1
1725559510000|2024-09-05 18:05:10|41456|41436|41455.8|41435.8|41456|41436|41455.8|41435.8|1
1725559520000|2024-09-05 18:05:20|41456|41436|41455.8|41435.8|41456|41436|41455.8|41435.8|0
1725559550000|2024-09-05 18:05:50|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|0
1725559560000|2024-09-05 18:06:00|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|10
1725559570000|2024-09-05 18:06:10|41460.8|41440.8|41460.8|41440.8|41461|41441|41458.5|41438.5|0
1725559580000|2024-09-05 18:06:20|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|0
1725559590000|2024-09-05 18:06:30|41458.5|41438.5|41458.5|41438.5|41461.3|41441.3|41458.5|41438.5|5
1725559600000|2024-09-05 18:06:40|41460.8|41440.8|41458.5|41438.5|41460.8|41440.8|41458.5|41438.5|1
1725559610000|2024-09-05 18:06:50|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|1
1725559620000|2024-09-05 18:07:00|41456|41436|41456|41436|41456.3|41436.3|41455.8|41435.8|2
1725559630000|2024-09-05 18:07:10|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41456|41436|1
1725559650000|2024-09-05 18:07:30|41456|41436|41456|41436|41456|41436|41456|41436|3
1725559660000|2024-09-05 18:07:40|41458.3|41438.3|41458.5|41438.5|41458.5|41438.5|41458.3|41438.3|0
1725559680000|2024-09-05 18:08:00|||||||||2
1725559710000|2024-09-05 18:08:30|41460.8|41440.8|41461|41441|41461|41441|41460.8|41440.8|0
1725559720000|2024-09-05 18:08:40|41458.8|41438.8|41461|41441|41461|41441|41458.8|41438.8|1
1725559730000|2024-09-05 18:08:50|41460.8|41440.8|41458.5|41438.5|41460.8|41440.8|41458.5|41438.5|1
1725559740000|2024-09-05 18:09:00|41460.8|41440.8|41456.3|41436.3|41460.8|41440.8|41456.3|41436.3|4
1725559760000|2024-09-05 18:09:20|41458.5|41438.5|41453.5|41433.5|41458.5|41438.5|41453.5|41433.5|4
1725559780000|2024-09-05 18:09:40|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|0
1725559790000|2024-09-05 18:09:50|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|0
1725559800000|2024-09-05 18:10:00|41451.3|41431.3|41455.8|41435.8|41455.8|41435.8|41451.3|41431.3|2
1725559810000|2024-09-05 18:10:10|41456|41436|41453.8|41433.8|41456|41436|41453.8|41433.8|1
1725559820000|2024-09-05 18:10:20|41453.5|41433.5|41451|41431|41453.5|41433.5|41451|41431|0
1725559830000|2024-09-05 18:10:30|41451.1|41431.1|41456.1|41436.1|41456.1|41436.1|41451.1|41431.1|10
1725559840000|2024-09-05 18:10:40|41456.3|41436.3|41461.1|41441.1|41461.1|41441.1|41456.3|41436.3|13
1725559850000|2024-09-05 18:10:50|41458.8|41438.8|41458.6|41438.6|41458.8|41438.8|41458.6|41438.6|0
1725559860000|2024-09-05 18:11:00|41461.3|41441.3|41463.6|41443.6|41463.6|41443.6|41461.3|41441.3|1
1725559870000|2024-09-05 18:11:10|41461.1|41441.1|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|1
1725559890000|2024-09-05 18:11:30|41459.1|41439.1|41463.6|41443.6|41463.6|41443.6|41459.1|41439.1|2
1725559900000|2024-09-05 18:11:40|||||||||1
1725559910000|2024-09-05 18:11:50|||||||||1
1725559920000|2024-09-05 18:12:00|41461.1|41441.1|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|3
1725559930000|2024-09-05 18:12:10|||||||||1
1725559950000|2024-09-05 18:12:30|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|7
1725559960000|2024-09-05 18:12:40|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|3
1725559970000|2024-09-05 18:12:50|||||||||1
1725559980000|2024-09-05 18:13:00|||||||||1
1725560040000|2024-09-05 18:14:00|||||||||3
1725560050000|2024-09-05 18:14:10|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|1
1725560060000|2024-09-05 18:14:20|41468.8|41448.8|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|1
1725560070000|2024-09-05 18:14:30|41468.8|41448.8|41468.6|41448.6|41468.8|41448.8|41466.1|41446.1|0
1725560090000|2024-09-05 18:14:50|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|0
1725560100000|2024-09-05 18:15:00|||||||||2
1725560120000|2024-09-05 18:15:20|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|1
1725560160000|2024-09-05 18:16:00|||||||||1
1725560180000|2024-09-05 18:16:20|||||||||2
1725560190000|2024-09-05 18:16:30|||||||||12
1725560220000|2024-09-05 18:17:00|41463.3|41443.3|41463.6|41443.6|41463.6|41443.6|41463.3|41443.3|3
1725560230000|2024-09-05 18:17:10|||||||||1
1725560240000|2024-09-05 18:17:20|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|0
1725560280000|2024-09-05 18:18:00|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|2
1725560300000|2024-09-05 18:18:20|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|0
1725560340000|2024-09-05 18:19:00|||||||||1
1725560370000|2024-09-05 18:19:30|41465.8|41445.8|41466.1|41446.1|41468.6|41448.6|41465.8|41445.8|2
1725560400000|2024-09-05 18:20:00|||||||||1
1725560410000|2024-09-05 18:20:10|||||||||1
1725560420000|2024-09-05 18:20:20|41468.3|41448.3|41468.6|41448.6|41468.6|41448.6|41468.3|41448.3|0
1725560440000|2024-09-05 18:20:40|||||||||2
1725560460000|2024-09-05 18:21:00|||||||||1
1725560490000|2024-09-05 18:21:30|||||||||1
1725560510000|2024-09-05 18:21:50|||||||||1
1725560520000|2024-09-05 18:22:00|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|12
1725560530000|2024-09-05 18:22:10|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|0
1725560540000|2024-09-05 18:22:20|41468.6|41448.6|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|0
1725560580000|2024-09-05 18:23:00|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|1
1725560610000|2024-09-05 18:23:30|41470.8|41450.8|41471.1|41451.1|41471.1|41451.1|41470.8|41450.8|3
1725560640000|2024-09-05 18:24:00|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|1
1725560680000|2024-09-05 18:24:40|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|1
1725560690000|2024-09-05 18:24:50|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|0
1725560720000|2024-09-05 18:25:20|41466.4|41446.4|41466.1|41446.1|41466.4|41446.4|41466.1|41446.1|2
1725560730000|2024-09-05 18:25:30|41468.3|41448.3|41468.6|41448.6|41468.6|41448.6|41468.3|41448.3|0
1725560770000|2024-09-05 18:26:10|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|2
1725560790000|2024-09-05 18:26:30|41468.6|41448.6|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|2
1725560820000|2024-09-05 18:27:00|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|0
1725560840000|2024-09-05 18:27:20|||||||||58
1725560850000|2024-09-05 18:27:30|41473.3|41453.3|41478.1|41458.1|41478.1|41458.1|41473.3|41453.3|60
1725560860000|2024-09-05 18:27:40|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|4
1725560880000|2024-09-05 18:28:00|||||||||2
1725560890000|2024-09-05 18:28:10|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|5
1725560900000|2024-09-05 18:28:20|41473.3|41453.3|41473.1|41453.1|41473.3|41453.3|41473.1|41453.1|0
1725560920000|2024-09-05 18:28:40|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1725560930000|2024-09-05 18:28:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|1
1725560950000|2024-09-05 18:29:10|41470.6|41450.6|41465.6|41445.6|41470.6|41450.6|41465.6|41445.6|2
1725560960000|2024-09-05 18:29:20|41463.3|41443.3|41465.3|41445.3|41465.3|41445.3|41463.1|41443.1|0
1725560970000|2024-09-05 18:29:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1725560980000|2024-09-05 18:29:40|||||||||3
1725560990000|2024-09-05 18:29:50|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|1
1725561000000|2024-09-05 18:30:00|41460.8|41440.8|41463.1|41443.1|41465.3|41445.3|41460.8|41440.8|4
1725561010000|2024-09-05 18:30:10|41465.3|41445.3|41465.6|41445.6|41465.6|41445.6|41465.3|41445.3|0
1725561020000|2024-09-05 18:30:20|41465.8|41445.8|41467.8|41447.8|41467.8|41447.8|41465.6|41445.6|0
1725561030000|2024-09-05 18:30:30|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1725561050000|2024-09-05 18:30:50|41470.3|41450.3|41470.3|41450.3|41470.3|41450.3|41470.3|41450.3|1
1725561060000|2024-09-05 18:31:00|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41465.9|41445.9|3
1725561080000|2024-09-05 18:31:20|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1725561090000|2024-09-05 18:31:30|41465.9|41445.9|41465.6|41445.6|41465.9|41445.9|41465.6|41445.6|0
1725561110000|2024-09-05 18:31:50|41467.8|41447.8|41470.6|41450.6|41470.6|41450.6|41465.6|41445.6|5
1725561120000|2024-09-05 18:32:00|||||||||12
1725561150000|2024-09-05 18:32:30|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|1
1725561160000|2024-09-05 18:32:40|41473.1|41453.1|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|3
1725561170000|2024-09-05 18:32:50|41475.3|41455.3|41473.1|41453.1|41475.3|41455.3|41473.1|41453.1|5
1725561180000|2024-09-05 18:33:00|||||||||1
1725561230000|2024-09-05 18:33:50|||||||||1
1725561240000|2024-09-05 18:34:00|41470.9|41450.9|41473.1|41453.1|41473.1|41453.1|41470.9|41450.9|1
1725561250000|2024-09-05 18:34:10|41470.9|41450.9|41470.6|41450.6|41470.9|41450.9|41470.6|41450.6|0
1725561280000|2024-09-05 18:34:40|||||||||1
1725561290000|2024-09-05 18:34:50|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|3
1725561300000|2024-09-05 18:35:00|||||||||1
1725561320000|2024-09-05 18:35:20|||||||||1
1725561340000|2024-09-05 18:35:40|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|1
1725561350000|2024-09-05 18:35:50|41473.4|41453.4|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|1
1725561360000|2024-09-05 18:36:00|||||||||2
1725561370000|2024-09-05 18:36:10|||||||||1
1725561410000|2024-09-05 18:36:50|||||||||1
1725561420000|2024-09-05 18:37:00|||||||||2
1725561440000|2024-09-05 18:37:20|||||||||3
1725561470000|2024-09-05 18:37:50|||||||||2
1725561480000|2024-09-05 18:38:00|||||||||2
1725561490000|2024-09-05 18:38:10|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|7
1725561550000|2024-09-05 18:39:10|41475.9|41455.9|41478.1|41458.1|41478.1|41458.1|41475.9|41455.9|0
1725561580000|2024-09-05 18:39:40|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|2
1725561590000|2024-09-05 18:39:50|41475.9|41455.9|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1725561600000|2024-09-05 18:40:00|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|1
1725561660000|2024-09-05 18:41:00|||||||||1
1725561700000|2024-09-05 18:41:40|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|3
1725561710000|2024-09-05 18:41:50|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1725561720000|2024-09-05 18:42:00|41480.4|41460.4|41480.6|41460.6|41480.6|41460.6|41480.4|41460.4|1
1725561750000|2024-09-05 18:42:30|41478.4|41458.4|41480.4|41460.4|41480.4|41460.4|41478.4|41458.4|0
1725561770000|2024-09-05 18:42:50|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1725561780000|2024-09-05 18:43:00|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|7
1725561790000|2024-09-05 18:43:10|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1725561800000|2024-09-05 18:43:20|||||||||1
1725561810000|2024-09-05 18:43:30|||||||||3
1725561830000|2024-09-05 18:43:50|||||||||1
1725561870000|2024-09-05 18:44:30|||||||||2
1725561900000|2024-09-05 18:45:00|41475.9|41455.9|41475.6|41455.6|41475.9|41455.9|41475.6|41455.6|1
1725561960000|2024-09-05 18:46:00|||||||||1
1725561970000|2024-09-05 18:46:10|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|0
1725562010000|2024-09-05 18:46:50|||||||||4
1725562020000|2024-09-05 18:47:00|||||||||1
1725562040000|2024-09-05 18:47:20|||||||||1
1725562060000|2024-09-05 18:47:40|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|4
1725562070000|2024-09-05 18:47:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1725562100000|2024-09-05 18:48:20|41470.4|41450.4|41468.1|41448.1|41470.4|41450.4|41468.1|41448.1|16
1725562130000|2024-09-05 18:48:50|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|1
1725562140000|2024-09-05 18:49:00|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|2
1725562160000|2024-09-05 18:49:20|41467.9|41447.9|41465.6|41445.6|41467.9|41447.9|41465.6|41445.6|0
1725562180000|2024-09-05 18:49:40|41467.9|41447.9|41468.1|41448.1|41468.1|41448.1|41467.9|41447.9|0
1725562190000|2024-09-05 18:49:50|||||||||1
1725562200000|2024-09-05 18:50:00|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|0
1725562240000|2024-09-05 18:50:40|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|11
1725562250000|2024-09-05 18:50:50|41470.4|41450.4|41470.6|41450.6|41470.6|41450.6|41470.4|41450.4|2
1725562260000|2024-09-05 18:51:00|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|0
1725562300000|2024-09-05 18:51:40|||||||||3
1725562320000|2024-09-05 18:52:00|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|0
1725562330000|2024-09-05 18:52:10|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|1
1725562350000|2024-09-05 18:52:30|41468.4|41448.4|41470.7|41450.7|41470.7|41450.7|41468.4|41448.4|2
1725562360000|2024-09-05 18:52:40|41472.9|41452.9|41470.7|41450.7|41472.9|41452.9|41470.7|41450.7|1
1725562370000|2024-09-05 18:52:50|41468.4|41448.4|41468.2|41448.2|41468.4|41448.4|41468.2|41448.2|0
1725562380000|2024-09-05 18:53:00|||||||||1
1725562400000|2024-09-05 18:53:20|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|1
1725562410000|2024-09-05 18:53:30|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1725562490000|2024-09-05 18:54:50|||||||||1
1725562510000|2024-09-05 18:55:10|||||||||1
1725562530000|2024-09-05 18:55:30|||||||||5
1725562620000|2024-09-05 18:57:00|41460.9|41440.9|41453.4|41433.4|41460.9|41440.9|41453.4|41433.4|16
1725562660000|2024-09-05 18:57:40|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|5
1725562670000|2024-09-05 18:57:50|||||||||1
1725562680000|2024-09-05 18:58:00|41448.2|41428.2|41448.2|41428.2|41448.2|41428.2|41448.2|41428.2|1
1725562690000|2024-09-05 18:58:10|41450.4|41430.4|41450.7|41430.7|41450.7|41430.7|41450.4|41430.4|0
1725562710000|2024-09-05 18:58:30|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|2
1725562730000|2024-09-05 18:58:50|41448.2|41428.2|41447.9|41427.9|41448.2|41428.2|41447.9|41427.9|17
1725562780000|2024-09-05 18:59:40|||||||||1
1725562790000|2024-09-05 18:59:50|||||||||9
1725562840000|2024-09-05 19:00:40|41443.2|41423.2|41443.2|41423.2|41443.2|41423.2|41443.2|41423.2|2
1725562860000|2024-09-05 19:01:00|||||||||1
1725562890000|2024-09-05 19:01:30|41440.9|41420.9|41443.2|41423.2|41443.2|41423.2|41440.7|41420.7|0
1725562900000|2024-09-05 19:01:40|||||||||1
1725562940000|2024-09-05 19:02:20|41443.5|41423.5|41447.9|41427.9|41447.9|41427.9|41443.5|41423.5|1
1725562970000|2024-09-05 19:02:50|||||||||1
1725563000000|2024-09-05 19:03:20|41450.2|41430.2|41450.4|41430.4|41450.4|41430.4|41450.2|41430.2|1
1725563040000|2024-09-05 19:04:00|41450.2|41430.2|41450.7|41430.7|41452.9|41432.9|41450.2|41430.2|1
1725563060000|2024-09-05 19:04:20|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|0
1725563080000|2024-09-05 19:04:40|41450.7|41430.7|41452.9|41432.9|41452.9|41432.9|41450.7|41430.7|1
1725563110000|2024-09-05 19:05:10|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|1
1725563120000|2024-09-05 19:05:20|||||||||2
1725563130000|2024-09-05 19:05:30|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|1
1725563140000|2024-09-05 19:05:40|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41452.9|41432.9|0
1725563150000|2024-09-05 19:05:50|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|1
1725563160000|2024-09-05 19:06:00|||||||||1
1725563170000|2024-09-05 19:06:10|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|0
1725563180000|2024-09-05 19:06:20|||||||||1
1725563200000|2024-09-05 19:06:40|41458.2|41438.2|41460.7|41440.7|41460.7|41440.7|41458.2|41438.2|4
1725563220000|2024-09-05 19:07:00|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|1
1725563230000|2024-09-05 19:07:10|41460.7|41440.7|41453.5|41433.5|41460.7|41440.7|41453.5|41433.5|16
1725563240000|2024-09-05 19:07:20|41456|41436|41456|41436|41456|41436|41456|41436|1
1725563250000|2024-09-05 19:07:30|||||||||1
1725563260000|2024-09-05 19:07:40|41455.7|41435.7|41460.4|41440.4|41460.4|41440.4|41455.7|41435.7|27
1725563270000|2024-09-05 19:07:50|||||||||1
1725563290000|2024-09-05 19:08:10|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|2
1725563300000|2024-09-05 19:08:20|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|3
1725563310000|2024-09-05 19:08:30|41465.2|41445.2|41467.7|41447.7|41467.7|41447.7|41465.2|41445.2|0
1725563320000|2024-09-05 19:08:40|||||||||4
1725563330000|2024-09-05 19:08:50|||||||||1
1725563340000|2024-09-05 19:09:00|||||||||4
1725563350000|2024-09-05 19:09:10|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|1
1725563360000|2024-09-05 19:09:20|41468.2|41448.2|41467.9|41447.9|41468.2|41448.2|41467.9|41447.9|1
1725563370000|2024-09-05 19:09:30|41470.4|41450.4|41470.2|41450.2|41470.4|41450.4|41467.9|41447.9|1
1725563380000|2024-09-05 19:09:40|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|0
1725563390000|2024-09-05 19:09:50|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|3
1725563410000|2024-09-05 19:10:10|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|41467.7|41447.7|0
1725563420000|2024-09-05 19:10:20|||||||||1
1725563430000|2024-09-05 19:10:30|41469.9|41449.9|41470.2|41450.2|41470.2|41450.2|41469.9|41449.9|1
1725563440000|2024-09-05 19:10:40|||||||||1
1725563460000|2024-09-05 19:11:00|||||||||1
1725563480000|2024-09-05 19:11:20|||||||||1
1725563490000|2024-09-05 19:11:30|41467.9|41447.9|41467.7|41447.7|41467.9|41447.9|41467.7|41447.7|1
1725563510000|2024-09-05 19:11:50|41467.9|41447.9|41470.2|41450.2|41470.2|41450.2|41467.9|41447.9|7
1725563530000|2024-09-05 19:12:10|41472.4|41452.4|41470.2|41450.2|41472.7|41452.7|41470.2|41450.2|1
1725563540000|2024-09-05 19:12:20|41472.4|41452.4|41472.7|41452.7|41472.7|41452.7|41472.4|41452.4|1
1725563550000|2024-09-05 19:12:30|||||||||3
1725563560000|2024-09-05 19:12:40|||||||||1
1725563580000|2024-09-05 19:13:00|||||||||1
1725563600000|2024-09-05 19:13:20|||||||||1
1725563610000|2024-09-05 19:13:30|||||||||1
1725563630000|2024-09-05 19:13:50|||||||||1
1725563640000|2024-09-05 19:14:00|||||||||2
1725563650000|2024-09-05 19:14:10|41474.9|41454.9|41475.2|41455.2|41475.2|41455.2|41474.9|41454.9|2
1725563660000|2024-09-05 19:14:20|41472.7|41452.7|41475.2|41455.2|41475.2|41455.2|41472.7|41452.7|4
1725563670000|2024-09-05 19:14:30|41477.4|41457.4|41475.2|41455.2|41477.4|41457.4|41475.2|41455.2|1
1725563680000|2024-09-05 19:14:40|41477.4|41457.4|41475.2|41455.2|41477.7|41457.7|41472.7|41452.7|5
1725563690000|2024-09-05 19:14:50|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|2
1725563710000|2024-09-05 19:15:10|41470.5|41450.5|41470.2|41450.2|41470.5|41450.5|41470.2|41450.2|1
1725563720000|2024-09-05 19:15:20|41467.7|41447.7|41462.7|41442.7|41467.7|41447.7|41462.7|41442.7|6
1725563730000|2024-09-05 19:15:30|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|5
1725563740000|2024-09-05 19:15:40|41462.4|41442.4|41462.7|41442.7|41462.7|41442.7|41462.4|41442.4|2
1725563750000|2024-09-05 19:15:50|41460.5|41440.5|41462.7|41442.7|41462.7|41442.7|41460.5|41440.5|12
1725563760000|2024-09-05 19:16:00|41460.5|41440.5|41462.7|41442.7|41462.7|41442.7|41460.5|41440.5|0
1725563770000|2024-09-05 19:16:10|41460.5|41440.5|41463.2|41443.2|41463.2|41443.2|41460.5|41440.5|7
1725563780000|2024-09-05 19:16:20|41465.5|41445.5|41463.2|41443.2|41465.5|41445.5|41463.2|41443.2|3
1725563790000|2024-09-05 19:16:30|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1725563800000|2024-09-05 19:16:40|41463.5|41443.5|41463.2|41443.2|41463.5|41443.5|41463.2|41443.2|2
1725563810000|2024-09-05 19:16:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|2
1725563820000|2024-09-05 19:17:00|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1725563830000|2024-09-05 19:17:10|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|1
1725563840000|2024-09-05 19:17:20|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1725563860000|2024-09-05 19:17:40|41466|41446|41466|41446|41468.2|41448.2|41465.7|41445.7|4
1725563870000|2024-09-05 19:17:50|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1725563890000|2024-09-05 19:18:10|||||||||1
1725563910000|2024-09-05 19:18:30|41468|41448|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|4
1725563930000|2024-09-05 19:18:50|||||||||1
1725563940000|2024-09-05 19:19:00|||||||||1
1725563960000|2024-09-05 19:19:20|41470.2|41450.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|2
1725563980000|2024-09-05 19:19:40|||||||||1
1725564000000|2024-09-05 19:20:00|||||||||1
1725564010000|2024-09-05 19:20:10|||||||||1
1725564030000|2024-09-05 19:20:30|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|1
1725564040000|2024-09-05 19:20:40|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|3
1725564050000|2024-09-05 19:20:50|41470.7|41450.7|41471|41451|41471|41451|41470.5|41450.5|1
1725564060000|2024-09-05 19:21:00|41468.8|41448.8|41468.2|41448.2|41468.8|41448.8|41468.2|41448.2|1
1725564070000|2024-09-05 19:21:10|||||||||3
1725564080000|2024-09-05 19:21:20|||||||||1
1725564090000|2024-09-05 19:21:30|41466|41446|41466|41446|41466|41446|41466|41446|5
1725564100000|2024-09-05 19:21:40|||||||||1
1725564120000|2024-09-05 19:22:00|||||||||1
1725564140000|2024-09-05 19:22:20|||||||||1
1725564150000|2024-09-05 19:22:30|41465.7|41445.7|41465.8|41445.8|41468.3|41448.3|41465.7|41445.7|3
1725564170000|2024-09-05 19:22:50|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|1
1725564180000|2024-09-05 19:23:00|||||||||1
1725564190000|2024-09-05 19:23:10|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|1
1725564200000|2024-09-05 19:23:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|52
1725564210000|2024-09-05 19:23:30|41455.8|41435.8|41453.5|41433.5|41455.8|41435.8|41451.3|41431.3|56
1725564220000|2024-09-05 19:23:40|41453.3|41433.3|41453|41433|41453.3|41433.3|41453|41433|0
1725564240000|2024-09-05 19:24:00|41453.3|41433.3|41450.8|41430.8|41453.3|41433.3|41450.8|41430.8|6
1725564250000|2024-09-05 19:24:10|41451|41431|41451|41431|41451|41431|41451|41431|0
1725564260000|2024-09-05 19:24:20|41450.8|41430.8|41451|41431|41451|41431|41450.8|41430.8|1
1725564270000|2024-09-05 19:24:30|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|0
1725564280000|2024-09-05 19:24:40|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|1
1725564300000|2024-09-05 19:25:00|||||||||1
1725564310000|2024-09-05 19:25:10|||||||||1
1725564330000|2024-09-05 19:25:30|||||||||1
1725564340000|2024-09-05 19:25:40|41455.2|41435.2|41450.8|41430.8|41455.2|41435.2|41450.8|41430.8|7
1725564350000|2024-09-05 19:25:50|41451|41431|41453.3|41433.3|41453.3|41433.3|41451|41431|0
1725564360000|2024-09-05 19:26:00|41453|41433|41453|41433|41453|41433|41453|41433|0
1725564370000|2024-09-05 19:26:10|41453.3|41433.3|41455.5|41435.5|41455.5|41435.5|41453.3|41433.3|5
1725564380000|2024-09-05 19:26:20|||||||||1
1725564390000|2024-09-05 19:26:30|||||||||1
1725564400000|2024-09-05 19:26:40|||||||||2
1725564420000|2024-09-05 19:27:00|||||||||1
1725564430000|2024-09-05 19:27:10|||||||||6
1725564440000|2024-09-05 19:27:20|41458|41438|41458|41438|41458|41438|41458|41438|1
1725564450000|2024-09-05 19:27:30|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|2
1725564460000|2024-09-05 19:27:40|41458|41438|41458|41438|41460.5|41440.5|41458|41438|2
1725564470000|2024-09-05 19:27:50|||||||||1
1725564490000|2024-09-05 19:28:10|||||||||1
1725564510000|2024-09-05 19:28:30|41457.7|41437.7|41455.5|41435.5|41457.7|41437.7|41455.5|41435.5|3
1725564520000|2024-09-05 19:28:40|||||||||1
1725564530000|2024-09-05 19:28:50|41457.7|41437.7|41455.5|41435.5|41457.7|41437.7|41455.5|41435.5|0
1725564540000|2024-09-05 19:29:00|41457.7|41437.7|41458|41438|41458.3|41438.3|41457.7|41437.7|1
1725564550000|2024-09-05 19:29:10|41458.3|41438.3|41458|41438|41458.3|41438.3|41458|41438|0
1725564560000|2024-09-05 19:29:20|41458.3|41438.3|41460.5|41440.5|41460.5|41440.5|41458.3|41438.3|1
1725564580000|2024-09-05 19:29:40|41463|41443|41463.3|41443.3|41463.3|41443.3|41463|41443|2
1725564590000|2024-09-05 19:29:50|||||||||2
1725564600000|2024-09-05 19:30:00|41463|41443|41465.5|41445.5|41465.5|41445.5|41463|41443|9
1725564630000|2024-09-05 19:30:30|41463.3|41443.3|41465.5|41445.5|41465.5|41445.5|41463.3|41443.3|1
1725564640000|2024-09-05 19:30:40|41465.8|41445.8|41465.5|41445.5|41465.8|41445.8|41465.5|41445.5|2
1725564650000|2024-09-05 19:30:50|41467.7|41447.7|41468|41448|41468|41448|41463.3|41443.3|3
1725564660000|2024-09-05 19:31:00|41465.5|41445.5|41465.5|41445.5|41465.8|41445.8|41465.5|41445.5|0
1725564670000|2024-09-05 19:31:10|||||||||1
1725564680000|2024-09-05 19:31:20|41463.3|41443.3|41465.5|41445.5|41465.5|41445.5|41463.3|41443.3|1
1725564690000|2024-09-05 19:31:30|41465.8|41445.8|41465.5|41445.5|41465.8|41445.8|41465.5|41445.5|0
1725564700000|2024-09-05 19:31:40|41468|41448|41468|41448|41468|41448|41465.5|41445.5|13
1725564720000|2024-09-05 19:32:00|||||||||1
1725564730000|2024-09-05 19:32:10|41467.7|41447.7|41468.3|41448.3|41468.3|41448.3|41467.7|41447.7|10
1725564750000|2024-09-05 19:32:30|41468|41448|41470.5|41450.5|41470.5|41450.5|41468|41448|1
1725564770000|2024-09-05 19:32:50|||||||||1
1725564780000|2024-09-05 19:33:00|41473|41453|41473|41453|41473|41453|41473|41453|0
1725564790000|2024-09-05 19:33:10|41473.3|41453.3|41473|41453|41475.5|41455.5|41473|41453|4
1725564800000|2024-09-05 19:33:20|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|0
1725564810000|2024-09-05 19:33:30|41475.5|41455.5|41473.3|41453.3|41475.5|41455.5|41473.3|41453.3|2
1725564820000|2024-09-05 19:33:40|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41473.3|41453.3|1
1725564830000|2024-09-05 19:33:50|41473.3|41453.3|41475.5|41455.5|41475.5|41455.5|41473.3|41453.3|1
1725564840000|2024-09-05 19:34:00|41475.8|41455.8|41475.5|41455.5|41475.8|41455.8|41475.5|41455.5|1
1725564850000|2024-09-05 19:34:10|41478|41458|41478|41458|41478|41458|41478|41458|8
1725564860000|2024-09-05 19:34:20|||||||||11
1725564870000|2024-09-05 19:34:30|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|5
1725564880000|2024-09-05 19:34:40|41480.5|41460.5|41480.8|41460.8|41480.8|41460.8|41480.5|41460.5|2
1725564890000|2024-09-05 19:34:50|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41481.1|41461.1|9
1725564900000|2024-09-05 19:35:00|41481.1|41461.1|41480.5|41460.5|41481.1|41461.1|41480.5|41460.5|3
1725564910000|2024-09-05 19:35:10|||||||||1
1725564920000|2024-09-05 19:35:20|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|15
1725564930000|2024-09-05 19:35:30|41476.1|41456.1|41475.5|41455.5|41476.1|41456.1|41475.5|41455.5|2
1725564940000|2024-09-05 19:35:40|41475.8|41455.8|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|13
1725564970000|2024-09-05 19:36:10|41470.8|41450.8|41470.8|41450.8|41471.1|41451.1|41470.8|41450.8|1
1725564980000|2024-09-05 19:36:20|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41470.8|41450.8|4
1725564990000|2024-09-05 19:36:30|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|1
1725565000000|2024-09-05 19:36:40|41471.1|41451.1|41473.3|41453.3|41473.3|41453.3|41471.1|41451.1|1
1725565010000|2024-09-05 19:36:50|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|0
1725565040000|2024-09-05 19:37:20|41471.1|41451.1|41470.5|41450.5|41471.1|41451.1|41470.5|41450.5|1
1725565060000|2024-09-05 19:37:40|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|0
1725565070000|2024-09-05 19:37:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1725565080000|2024-09-05 19:38:00|41472.8|41452.8|41473.3|41453.3|41473.3|41453.3|41472.8|41452.8|1
1725565090000|2024-09-05 19:38:10|||||||||2
1725565100000|2024-09-05 19:38:20|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|3
1725565150000|2024-09-05 19:39:10|41472.8|41452.8|41473|41453|41473|41453|41472.8|41452.8|0
1725565160000|2024-09-05 19:39:20|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|0
1725565170000|2024-09-05 19:39:30|41471.1|41451.1|41468.3|41448.3|41471.1|41451.1|41468.3|41448.3|1
1725565200000|2024-09-05 19:40:00|41468|41448|41465.5|41445.5|41468|41448|41465.5|41445.5|8
1725565210000|2024-09-05 19:40:10|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|0
1725565220000|2024-09-05 19:40:20|41461.1|41441.1|41460.8|41440.8|41461.1|41441.1|41460.8|41440.8|11
1725565230000|2024-09-05 19:40:30|41458.6|41438.6|41460.8|41440.8|41460.8|41440.8|41458.6|41438.6|2
1725565240000|2024-09-05 19:40:40|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1725565250000|2024-09-05 19:40:50|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|1
1725565260000|2024-09-05 19:41:00|41458.6|41438.6|41456.3|41436.3|41458.6|41438.6|41456.3|41436.3|1
1725565270000|2024-09-05 19:41:10|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|0
1725565290000|2024-09-05 19:41:30|41458|41438|41455.5|41435.5|41458.3|41438.3|41455.5|41435.5|0
1725565300000|2024-09-05 19:41:40|41453.3|41433.3|41451.1|41431.1|41453.3|41433.3|41448.8|41428.8|6
1725565310000|2024-09-05 19:41:50|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|0
1725565320000|2024-09-05 19:42:00|41451.1|41431.1|41450.5|41430.5|41451.1|41431.1|41450.5|41430.5|0
1725565340000|2024-09-05 19:42:20|41452.8|41432.8|41450.5|41430.5|41453.3|41433.3|41450.5|41430.5|1
1725565350000|2024-09-05 19:42:30|41453.3|41433.3|41450.5|41430.5|41453.3|41433.3|41450.5|41430.5|1
1725565360000|2024-09-05 19:42:40|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|4
1725565370000|2024-09-05 19:42:50|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|1
1725565380000|2024-09-05 19:43:00|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|0
1725565390000|2024-09-05 19:43:10|41443.9|41423.9|41438.3|41418.3|41443.9|41423.9|41438.3|41418.3|22
1725565400000|2024-09-05 19:43:20|41438|41418|41435.8|41415.8|41438|41418|41435.5|41415.5|6
1725565410000|2024-09-05 19:43:30|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|0
1725565420000|2024-09-05 19:43:40|41435.6|41415.6|41435.8|41415.8|41435.8|41415.8|41435.6|41415.6|2
1725565430000|2024-09-05 19:43:50|41438.1|41418.1|41440.6|41420.6|41440.6|41420.6|41438.1|41418.1|2
1725565440000|2024-09-05 19:44:00|41438.3|41418.3|41435.6|41415.6|41438.3|41418.3|41435.6|41415.6|2
1725565460000|2024-09-05 19:44:20|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|2
1725565470000|2024-09-05 19:44:30|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1725565480000|2024-09-05 19:44:40|||||||||1
1725565500000|2024-09-05 19:45:00|41435.8|41415.8|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|9
1725565510000|2024-09-05 19:45:10|41435.6|41415.6|41435.3|41415.3|41435.6|41415.6|41433.1|41413.1|0
1725565520000|2024-09-05 19:45:20|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|1
1725565530000|2024-09-05 19:45:30|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|0
1725565560000|2024-09-05 19:46:00|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|5
1725565580000|2024-09-05 19:46:20|41433.1|41413.1|41430.8|41410.8|41433.1|41413.1|41430.8|41410.8|5
1725565610000|2024-09-05 19:46:50|41433.1|41413.1|41433.3|41413.3|41433.3|41413.3|41433.1|41413.1|0
1725565620000|2024-09-05 19:47:00|41433.1|41413.1|41430.6|41410.6|41433.1|41413.1|41430.6|41410.6|1
1725565670000|2024-09-05 19:47:50|||||||||3
1725565680000|2024-09-05 19:48:00|41428.3|41408.3|41426.1|41406.1|41428.3|41408.3|41426.1|41406.1|3
1725565690000|2024-09-05 19:48:10|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|0
1725565700000|2024-09-05 19:48:20|41423.9|41403.9|41423.3|41403.3|41423.9|41403.9|41423.3|41403.3|3
1725565710000|2024-09-05 19:48:30|||||||||1
1725565720000|2024-09-05 19:48:40|||||||||1
1725565730000|2024-09-05 19:48:50|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|4
1725565740000|2024-09-05 19:49:00|41420.6|41400.6|41423.1|41403.1|41423.1|41403.1|41420.6|41400.6|2
1725565750000|2024-09-05 19:49:10|||||||||4
1725565760000|2024-09-05 19:49:20|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|2
1725565770000|2024-09-05 19:49:30|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|7
1725565790000|2024-09-05 19:49:50|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|0
1725565800000|2024-09-05 19:50:00|41423.6|41403.6|41423.3|41403.3|41425.6|41405.6|41423.3|41403.3|3
1725565830000|2024-09-05 19:50:30|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|0
1725565840000|2024-09-05 19:50:40|41420.8|41400.8|41418.3|41398.3|41420.8|41400.8|41418.3|41398.3|0
1725565850000|2024-09-05 19:50:50|41416.1|41396.1|41418.3|41398.3|41418.3|41398.3|41416.1|41396.1|1
1725565860000|2024-09-05 19:51:00|41413.9|41393.9|41410.8|41390.8|41415.8|41395.8|41410.8|41390.8|4
1725565870000|2024-09-05 19:51:10|41413.1|41393.1|41415.6|41395.6|41415.6|41395.6|41413.1|41393.1|2
1725565880000|2024-09-05 19:51:20|41412.8|41392.8|41410.6|41390.6|41412.8|41392.8|41410.6|41390.6|2
1725565890000|2024-09-05 19:51:30|41412.8|41392.8|41413.3|41393.3|41413.3|41393.3|41410.6|41390.6|4
1725565900000|2024-09-05 19:51:40|41413.1|41393.1|41410.6|41390.6|41413.3|41393.3|41410.6|41390.6|5
1725565910000|2024-09-05 19:51:50|41410.8|41390.8|41413.3|41393.3|41413.3|41393.3|41410.8|41390.8|7
1725565920000|2024-09-05 19:52:00|41415.6|41395.6|41413.3|41393.3|41415.6|41395.6|41413.3|41393.3|2
1725565930000|2024-09-05 19:52:10|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|0
1725565940000|2024-09-05 19:52:20|||||||||2
1725565950000|2024-09-05 19:52:30|41417.8|41397.8|41415.6|41395.6|41417.8|41397.8|41415.6|41395.6|0
1725565960000|2024-09-05 19:52:40|||||||||1
1725565980000|2024-09-05 19:53:00|41413.3|41393.3|41413.3|41393.3|41413.3|41393.3|41413.3|41393.3|5
1725565990000|2024-09-05 19:53:10|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|1
1725566000000|2024-09-05 19:53:20|||||||||1
1725566030000|2024-09-05 19:53:50|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|2
1725566050000|2024-09-05 19:54:10|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|2
1725566060000|2024-09-05 19:54:20|41418.4|41398.4|41420.6|41400.6|41420.6|41400.6|41418.4|41398.4|1
1725566070000|2024-09-05 19:54:30|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|11
1725566080000|2024-09-05 19:54:40|41425.3|41405.3|41423.4|41403.4|41425.3|41405.3|41423.4|41403.4|2
1725566090000|2024-09-05 19:54:50|41425.6|41405.6|41426.1|41406.1|41426.1|41406.1|41425.6|41405.6|0
1725566100000|2024-09-05 19:55:00|41423.4|41403.4|41423.4|41403.4|41425.6|41405.6|41423.4|41403.4|2
1725566110000|2024-09-05 19:55:10|||||||||1
1725566130000|2024-09-05 19:55:30|||||||||2
1725566140000|2024-09-05 19:55:40|41420.6|41400.6|41418.4|41398.4|41420.6|41400.6|41418.4|41398.4|1
1725566150000|2024-09-05 19:55:50|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|0
1725566160000|2024-09-05 19:56:00|||||||||1
1725566170000|2024-09-05 19:56:10|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|3
1725566180000|2024-09-05 19:56:20|||||||||2
1725566190000|2024-09-05 19:56:30|41420.6|41400.6|41422.8|41402.8|41422.8|41402.8|41420.6|41400.6|5
1725566200000|2024-09-05 19:56:40|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|1
1725566210000|2024-09-05 19:56:50|41421.1|41401.1|41420.6|41400.6|41421.1|41401.1|41420.6|41400.6|0
1725566220000|2024-09-05 19:57:00|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|2
1725566230000|2024-09-05 19:57:10|41420.6|41400.6|41423.4|41403.4|41423.4|41403.4|41420.6|41400.6|0
1725566240000|2024-09-05 19:57:20|41425.6|41405.6|41423.4|41403.4|41425.6|41405.6|41423.4|41403.4|1
1725566260000|2024-09-05 19:57:40|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|4
1725566280000|2024-09-05 19:58:00|41423.4|41403.4|41425.6|41405.6|41425.6|41405.6|41423.4|41403.4|2
1725566300000|2024-09-05 19:58:20|41423.4|41403.4|41420.6|41400.6|41423.4|41403.4|41420.6|41400.6|5
1725566310000|2024-09-05 19:58:30|||||||||1
1725566320000|2024-09-05 19:58:40|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|0
1725566340000|2024-09-05 19:59:00|41425.6|41405.6|41428.4|41408.4|41428.4|41408.4|41425.6|41405.6|6
1725566360000|2024-09-05 19:59:20|||||||||2
1725566370000|2024-09-05 19:59:30|41430.6|41410.6|41430.9|41410.9|41430.9|41410.9|41430.6|41410.6|7
1725566380000|2024-09-05 19:59:40|41428.6|41408.6|41428.4|41408.4|41428.6|41408.6|41426.1|41406.1|5
1725566390000|2024-09-05 19:59:50|41426.1|41406.1|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|8
1725566400000|2024-09-05 20:00:00|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|3
1725566410000|2024-09-05 20:00:10|41430.9|41410.9|41433.1|41413.1|41433.1|41413.1|41430.9|41410.9|1
1725566430000|2024-09-05 20:00:30|41433.4|41413.4|41435.6|41415.6|41435.9|41415.9|41433.1|41413.1|1
1725566440000|2024-09-05 20:00:40|41436.1|41416.1|41435.9|41415.9|41436.1|41416.1|41435.9|41415.9|0
1725566450000|2024-09-05 20:00:50|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|0
1725566490000|2024-09-05 20:01:30|||||||||1
1725566510000|2024-09-05 20:01:50|||||||||1
1725566520000|2024-09-05 20:02:00|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|2
1725566530000|2024-09-05 20:02:10|41438.6|41418.6|41435.9|41415.9|41438.6|41418.6|41435.9|41415.9|12
1725566560000|2024-09-05 20:02:40|41433.6|41413.6|41435.6|41415.6|41435.6|41415.6|41433.4|41413.4|47
1725566570000|2024-09-05 20:02:50|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1725566580000|2024-09-05 20:03:00|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|4
1725566590000|2024-09-05 20:03:10|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|2
1725566600000|2024-09-05 20:03:20|41438.6|41418.6|41438.7|41418.7|41438.7|41418.7|41438.6|41418.6|0
1725566610000|2024-09-05 20:03:30|41438.4|41418.4|41438.7|41418.7|41438.7|41418.7|41438.4|41418.4|0
1725566660000|2024-09-05 20:04:20|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|0
1725566670000|2024-09-05 20:04:30|41441.2|41421.2|41443.4|41423.4|41443.4|41423.4|41441.2|41421.2|1
1725566690000|2024-09-05 20:04:50|||||||||1
1725566700000|2024-09-05 20:05:00|41441.2|41421.2|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|1
1725566720000|2024-09-05 20:05:20|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41438.4|41418.4|1
1725566740000|2024-09-05 20:05:40|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|0
1725566770000|2024-09-05 20:06:10|41438.7|41418.7|41440.6|41420.6|41440.6|41420.6|41438.4|41418.4|1
1725566790000|2024-09-05 20:06:30|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|0
1725566800000|2024-09-05 20:06:40|||||||||1
1725566810000|2024-09-05 20:06:50|||||||||1
1725566860000|2024-09-05 20:07:40|||||||||1
1725566880000|2024-09-05 20:08:00|41442.9|41422.9|41443.4|41423.4|41443.4|41423.4|41442.9|41422.9|0
1725573610000|2024-09-05 22:00:10|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|7
1725573640000|2024-09-05 22:00:40|41451|41431|41451|41431|41451|41431|41451|41431|2
1725573660000|2024-09-05 22:01:00|||||||||1
1725573700000|2024-09-05 22:01:40|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|0
1725573820000|2024-09-05 22:03:40|41446|41426|41443.5|41423.5|41446|41426|41443.5|41423.5|7
1725573830000|2024-09-05 22:03:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|12
1725573840000|2024-09-05 22:04:00|41436|41416|41436|41416|41436|41416|41436|41416|2
1725573850000|2024-09-05 22:04:10|41435.7|41415.7|41431|41411|41435.7|41415.7|41431|41411|1
1725573890000|2024-09-05 22:04:50|||||||||3
1725573930000|2024-09-05 22:05:30|||||||||8
1725573960000|2024-09-05 22:06:00|||||||||1
1725574000000|2024-09-05 22:06:40|41430.7|41410.7|41426|41406|41430.7|41410.7|41426|41406|6
1725574060000|2024-09-05 22:07:40|||||||||1
1725574080000|2024-09-05 22:08:00|||||||||3
1725574090000|2024-09-05 22:08:10|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|2
1725574200000|2024-09-05 22:10:00|||||||||1
1725574220000|2024-09-05 22:10:20|||||||||1
1725574240000|2024-09-05 22:10:40|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|2
1725574280000|2024-09-05 22:11:20|||||||||1
1725574290000|2024-09-05 22:11:30|41431.3|41411.3|41433.5|41413.5|41433.5|41413.5|41431.3|41411.3|1
1725574320000|2024-09-05 22:12:00|||||||||3
1725574340000|2024-09-05 22:12:20|41436|41416|41436|41416|41436|41416|41436|41416|5
1725574390000|2024-09-05 22:13:10|||||||||1
1725574440000|2024-09-05 22:14:00|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|7
1725574450000|2024-09-05 22:14:10|41436|41416|41436|41416|41436|41416|41436|41416|1
1725574490000|2024-09-05 22:14:50|41433.8|41413.8|41436|41416|41436|41416|41433.5|41413.5|0
1725574510000|2024-09-05 22:15:10|||||||||1
1725574570000|2024-09-05 22:16:10|||||||||1
1725574590000|2024-09-05 22:16:30|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1725574620000|2024-09-05 22:17:00|||||||||2
1725574650000|2024-09-05 22:17:30|||||||||3
1725574680000|2024-09-05 22:18:00|41438.8|41418.8|41441|41421|41441|41421|41438.8|41418.8|1
1725574740000|2024-09-05 22:19:00|||||||||1
1725574780000|2024-09-05 22:19:40|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1725574790000|2024-09-05 22:19:50|41443.6|41423.6|41446.1|41426.1|41446.1|41426.1|41443.6|41423.6|3
1725574850000|2024-09-05 22:20:50|||||||||1
1725574890000|2024-09-05 22:21:30|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|2
1725574910000|2024-09-05 22:21:50|41446.1|41426.1|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|1
1725574960000|2024-09-05 22:22:40|||||||||1
1725574970000|2024-09-05 22:22:50|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|1
1725574980000|2024-09-05 22:23:00|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|0
1725575010000|2024-09-05 22:23:30|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|0
1725575020000|2024-09-05 22:23:40|||||||||3
1725575080000|2024-09-05 22:24:40|||||||||1
1725575120000|2024-09-05 22:25:20|||||||||4
1725575140000|2024-09-05 22:25:40|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|3
1725575190000|2024-09-05 22:26:30|||||||||4
1725575200000|2024-09-05 22:26:40|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|6
1725575250000|2024-09-05 22:27:30|||||||||1
1725575310000|2024-09-05 22:28:30|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|4
1725575370000|2024-09-05 22:29:30|||||||||2
1725575410000|2024-09-05 22:30:10|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|2
1725575520000|2024-09-05 22:32:00|||||||||2
1725575540000|2024-09-05 22:32:20|||||||||4
1725575610000|2024-09-05 22:33:30|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|3
1725575630000|2024-09-05 22:33:50|41463.3|41443.3|41458.6|41438.6|41463.3|41443.3|41458.6|41438.6|3
1725575650000|2024-09-05 22:34:10|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|1
1725575670000|2024-09-05 22:34:30|41456.4|41436.4|41458.9|41438.9|41458.9|41438.9|41456.4|41436.4|3
1725575750000|2024-09-05 22:35:50|||||||||5
1725575790000|2024-09-05 22:36:30|41461.4|41441.4|41463.6|41443.6|41463.6|41443.6|41461.4|41441.4|5
1725575810000|2024-09-05 22:36:50|41461.4|41441.4|41463.6|41443.6|41463.6|41443.6|41461.4|41441.4|1
1725575840000|2024-09-05 22:37:20|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|1
1725575870000|2024-09-05 22:37:50|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|1
1725575950000|2024-09-05 22:39:10|41465.8|41445.8|41466.1|41446.1|41466.1|41446.1|41465.8|41445.8|10
1725575960000|2024-09-05 22:39:20|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|0
1725576000000|2024-09-05 22:40:00|||||||||4
1725576050000|2024-09-05 22:40:50|41466.7|41446.7|41468.6|41448.6|41468.6|41448.6|41466.7|41446.7|4
1725576060000|2024-09-05 22:41:00|41468.9|41448.9|41471.1|41451.1|41471.1|41451.1|41468.9|41448.9|2
1725576100000|2024-09-05 22:41:40|||||||||1
1725576180000|2024-09-05 22:43:00|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|6
1725576240000|2024-09-05 22:44:00|||||||||2
1725576330000|2024-09-05 22:45:30|||||||||1
1725576410000|2024-09-05 22:46:50|||||||||2
1725576490000|2024-09-05 22:48:10|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|0
1725576500000|2024-09-05 22:48:20|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|0
1725576520000|2024-09-05 22:48:40|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|6
1725576640000|2024-09-05 22:50:40|41471.1|41451.1|41471.2|41451.2|41471.2|41451.2|41471.1|41451.1|1
1725576680000|2024-09-05 22:51:20|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1725576760000|2024-09-05 22:52:40|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1725576780000|2024-09-05 22:53:00|||||||||1
1725576890000|2024-09-05 22:54:50|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|0
1725576900000|2024-09-05 22:55:00|41468.7|41448.7|41466.4|41446.4|41468.7|41448.7|41466.4|41446.4|0
1725577070000|2024-09-05 22:57:50|||||||||1
1725577080000|2024-09-05 22:58:00|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|2
1725577180000|2024-09-05 22:59:40|41469|41449|41469|41449|41469|41449|41469|41449|0
1725577200000|2024-09-05 23:00:00|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|1
1725577220000|2024-09-05 23:00:20|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|0
1725577320000|2024-09-05 23:02:00|41471.5|41451.5|41471.7|41451.7|41471.7|41451.7|41471.5|41451.5|0
1725577350000|2024-09-05 23:02:30|41474|41454|41476.5|41456.5|41476.5|41456.5|41474|41454|1
1725577430000|2024-09-05 23:03:50|||||||||2
1725577450000|2024-09-05 23:04:10|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|10
1725577500000|2024-09-05 23:05:00|41478.4|41458.4|41478.7|41458.7|41478.7|41458.7|41478.4|41458.4|0
1725577510000|2024-09-05 23:05:10|41479|41459|41479|41459|41479|41459|41479|41459|0
1725577540000|2024-09-05 23:05:40|41478.7|41458.7|41479|41459|41479|41459|41478.7|41458.7|0
1725577590000|2024-09-05 23:06:30|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|0
1725577610000|2024-09-05 23:06:50|41479|41459|41479|41459|41479|41459|41479|41459|2
1725577630000|2024-09-05 23:07:10|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|0
1725577660000|2024-09-05 23:07:40|41479|41459|41481.2|41461.2|41481.2|41461.2|41479|41459|0
1725577680000|2024-09-05 23:08:00|41479|41459|41479|41459|41479|41459|41479|41459|0
1725577700000|2024-09-05 23:08:20|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|0
1725577720000|2024-09-05 23:08:40|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1725577740000|2024-09-05 23:09:00|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|0
1725577800000|2024-09-05 23:10:00|41479|41459|41478.7|41458.7|41479|41459|41478.7|41458.7|3
1725577810000|2024-09-05 23:10:10|||||||||6
1725577830000|2024-09-05 23:10:30|41478.4|41458.4|41476.2|41456.2|41478.4|41458.4|41476.2|41456.2|0
1725577880000|2024-09-05 23:11:20|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|1
1725577900000|2024-09-05 23:11:40|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|0
1725577930000|2024-09-05 23:12:10|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|0
1725577980000|2024-09-05 23:13:00|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|0
1725577990000|2024-09-05 23:13:10|41476|41456|41476|41456|41476|41456|41476|41456|0
1725578120000|2024-09-05 23:15:20|||||||||1
1725578240000|2024-09-05 23:17:20|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1725578340000|2024-09-05 23:19:00|||||||||1
1725578370000|2024-09-05 23:19:30|||||||||1
1725578400000|2024-09-05 23:20:00|41476|41456|41476.2|41456.2|41476.2|41456.2|41476|41456|3
1725578410000|2024-09-05 23:20:10|41478.5|41458.5|41476.2|41456.2|41478.5|41458.5|41476.2|41456.2|2
1725578480000|2024-09-05 23:21:20|41474|41454|41473.5|41453.5|41474|41454|41473.5|41453.5|0
1725578500000|2024-09-05 23:21:40|41473.7|41453.7|41473.5|41453.5|41473.7|41453.7|41473.5|41453.5|0
1725578530000|2024-09-05 23:22:10|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1725578550000|2024-09-05 23:22:30|41476|41456|41476|41456|41476|41456|41476|41456|0
1725578610000|2024-09-05 23:23:30|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1725578640000|2024-09-05 23:24:00|41476|41456|41476|41456|41476|41456|41476|41456|0
1725578700000|2024-09-05 23:25:00|41476.3|41456.3|41476.3|41456.3|41478.5|41458.5|41476.3|41456.3|0
1725578740000|2024-09-05 23:25:40|41476|41456|41476|41456|41476|41456|41476|41456|0
1725578750000|2024-09-05 23:25:50|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1725578770000|2024-09-05 23:26:10|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|2
1725578790000|2024-09-05 23:26:30|||||||||1
1725578900000|2024-09-05 23:28:20|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|2
1725578970000|2024-09-05 23:29:30|41481|41461|41481|41461|41481|41461|41481|41461|0
1725579170000|2024-09-05 23:32:50|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|1
1725579200000|2024-09-05 23:33:20|||||||||1
1725579230000|2024-09-05 23:33:50|41483.5|41463.5|41483.2|41463.2|41483.5|41463.5|41483.2|41463.2|0
1725579290000|2024-09-05 23:34:50|41483.5|41463.5|41483.5|41463.5|41483.5|41463.5|41483.5|41463.5|5
1725579360000|2024-09-05 23:36:00|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|2
1725579410000|2024-09-05 23:36:50|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|0
1725579420000|2024-09-05 23:37:00|||||||||5
1725579430000|2024-09-05 23:37:10|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|41488.8|41468.8|5
1725579450000|2024-09-05 23:37:30|||||||||5
1725579460000|2024-09-05 23:37:40|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|15
1725579480000|2024-09-05 23:38:00|41496|41476|41496|41476|41496|41476|41496|41476|0
1725579510000|2024-09-05 23:38:30|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|5
1725579520000|2024-09-05 23:38:40|||||||||4
1725579550000|2024-09-05 23:39:10|41498|41478|41498|41478|41498|41478|41498|41478|0
1725579560000|2024-09-05 23:39:20|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|6
1725579600000|2024-09-05 23:40:00|||||||||1
1725579630000|2024-09-05 23:40:30|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|2
1725579650000|2024-09-05 23:40:50|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|6
1725579670000|2024-09-05 23:41:10|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|0
1725579690000|2024-09-05 23:41:30|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|1
1725579720000|2024-09-05 23:42:00|||||||||1
1725579730000|2024-09-05 23:42:10|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|1
1725579780000|2024-09-05 23:43:00|41504.1|41484.1|41503.5|41483.5|41504.1|41484.1|41503.5|41483.5|0
1725579790000|2024-09-05 23:43:10|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1725579870000|2024-09-05 23:44:30|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|0
1725579900000|2024-09-05 23:45:00|41506.1|41486.1|41506.1|41486.1|41506.3|41486.3|41506.1|41486.1|0
1725579910000|2024-09-05 23:45:10|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|0
1725579920000|2024-09-05 23:45:20|41508.6|41488.6|41508.8|41488.8|41508.8|41488.8|41508.6|41488.6|4
1725579970000|2024-09-05 23:46:10|||||||||1
1725579990000|2024-09-05 23:46:30|||||||||1
1725580040000|2024-09-05 23:47:20|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|0
1725580050000|2024-09-05 23:47:30|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|1
1725580060000|2024-09-05 23:47:40|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|2
1725580140000|2024-09-05 23:49:00|41509.1|41489.1|41508.8|41488.8|41509.1|41489.1|41508.8|41488.8|1
1725580150000|2024-09-05 23:49:10|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|4
1725580190000|2024-09-05 23:49:50|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|6
1725580210000|2024-09-05 23:50:10|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|1
1725580240000|2024-09-05 23:50:40|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|0
1725580260000|2024-09-05 23:51:00|||||||||4
1725580280000|2024-09-05 23:51:20|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|4
1725580290000|2024-09-05 23:51:30|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|5
1725580310000|2024-09-05 23:51:50|||||||||2
1725580340000|2024-09-05 23:52:20|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|0
1725580360000|2024-09-05 23:52:40|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|0
1725580370000|2024-09-05 23:52:50|||||||||2
1725580380000|2024-09-05 23:53:00|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|3
1725580390000|2024-09-05 23:53:10|41516.1|41496.1|41513.6|41493.6|41516.1|41496.1|41513.6|41493.6|1
1725580400000|2024-09-05 23:53:20|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|1
1725580410000|2024-09-05 23:53:30|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|0
1725580420000|2024-09-05 23:53:40|41516.4|41496.4|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|5
1725580440000|2024-09-05 23:54:00|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|6
1725580490000|2024-09-05 23:54:50|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|8
1725580510000|2024-09-05 23:55:10|||||||||1
1725580540000|2024-09-05 23:55:40|||||||||2
1725580560000|2024-09-05 23:56:00|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|0
1725580570000|2024-09-05 23:56:10|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|0
1725580600000|2024-09-05 23:56:40|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|0
1725580660000|2024-09-05 23:57:40|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|0
1725580680000|2024-09-05 23:58:00|||||||||4
1725580690000|2024-09-05 23:58:10|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|0
1725580700000|2024-09-05 23:58:20|41514.1|41494.1|41516.4|41496.4|41516.4|41496.4|41514.1|41494.1|2
1725580710000|2024-09-05 23:58:30|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|1
1725580760000|2024-09-05 23:59:20|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|2
1725580770000|2024-09-05 23:59:30|41511.4|41491.4|41511.1|41491.1|41511.4|41491.4|41511.1|41491.1|2
1725580790000|2024-09-05 23:59:50|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|8
1725580800000|2024-09-06 00:00:00|41503.9|41483.9|41526.9|41506.9|41526.9|41506.9|41503.9|41483.9|9
1725580810000|2024-09-06 00:00:10|41526.6|41506.6|41533.9|41513.9|41536.1|41516.1|41526.6|41506.6|7
1725580820000|2024-09-06 00:00:20|||||||||3
1725580830000|2024-09-06 00:00:30|41531.4|41511.4|41523.6|41503.6|41531.4|41511.4|41523.6|41503.6|12
1725580840000|2024-09-06 00:00:40|41518.9|41498.9|41514.1|41494.1|41518.9|41498.9|41514.1|41494.1|15
1725580850000|2024-09-06 00:00:50|41513.9|41493.9|41509.1|41489.1|41513.9|41493.9|41509.1|41489.1|1
1725580860000|2024-09-06 00:01:00|41506.9|41486.9|41504.1|41484.1|41506.9|41486.9|41504.1|41484.1|12
1725580870000|2024-09-06 00:01:10|41506.6|41486.6|41499.1|41479.1|41506.6|41486.6|41499.1|41479.1|6
1725580880000|2024-09-06 00:01:20|41499.4|41479.4|41496.6|41476.6|41501.6|41481.6|41496.6|41476.6|2
1725580890000|2024-09-06 00:01:30|41491.9|41471.9|41486.9|41466.9|41491.9|41471.9|41486.9|41466.9|3
1725580900000|2024-09-06 00:01:40|41486.7|41466.7|41479.4|41459.4|41486.7|41466.7|41479.4|41459.4|3
1725580910000|2024-09-06 00:01:50|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|7
1725580920000|2024-09-06 00:02:00|41476.7|41456.7|41481.4|41461.4|41481.4|41461.4|41476.7|41456.7|6
1725580930000|2024-09-06 00:02:10|41481.7|41461.7|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|4
1725580950000|2024-09-06 00:02:30|||||||||2
1725580980000|2024-09-06 00:03:00|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|4
1725581000000|2024-09-06 00:03:20|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|0
1725581010000|2024-09-06 00:03:30|41491.4|41471.4|41491.7|41471.7|41491.7|41471.7|41491.4|41471.4|1
1725581020000|2024-09-06 00:03:40|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|4
1725581030000|2024-09-06 00:03:50|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|0
1725581040000|2024-09-06 00:04:00|41491.7|41471.7|41499.2|41479.2|41499.2|41479.2|41491.7|41471.7|4
1725581060000|2024-09-06 00:04:20|41496.9|41476.9|41496.7|41476.7|41496.9|41476.9|41496.7|41476.7|1
1725581080000|2024-09-06 00:04:40|41498.9|41478.9|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|0
1725581090000|2024-09-06 00:04:50|41498.9|41478.9|41496.4|41476.4|41499.2|41479.2|41496.4|41476.4|5
1725581100000|2024-09-06 00:05:00|41499.2|41479.2|41494.2|41474.2|41499.2|41479.2|41494.2|41474.2|2
1725581110000|2024-09-06 00:05:10|41496.4|41476.4|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|1
1725581120000|2024-09-06 00:05:20|41496.4|41476.4|41494.2|41474.2|41496.4|41476.4|41494.2|41474.2|1
1725581130000|2024-09-06 00:05:30|41493.9|41473.9|41491.7|41471.7|41493.9|41473.9|41491.7|41471.7|0
1725581140000|2024-09-06 00:05:40|41491.9|41471.9|41496.4|41476.4|41496.4|41476.4|41491.9|41471.9|0
1725581150000|2024-09-06 00:05:50|41496.7|41476.7|41491.9|41471.9|41496.7|41476.7|41491.9|41471.9|0
1725581160000|2024-09-06 00:06:00|41491.7|41471.7|41489.7|41469.7|41491.7|41471.7|41489.2|41469.2|1
1725581170000|2024-09-06 00:06:10|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|0
1725581180000|2024-09-06 00:06:20|41489.2|41469.2|41494.2|41474.2|41494.2|41474.2|41489.2|41469.2|2
1725581200000|2024-09-06 00:06:40|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1725581210000|2024-09-06 00:06:50|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|2
1725581230000|2024-09-06 00:07:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|1
1725581240000|2024-09-06 00:07:20|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|2
1725581250000|2024-09-06 00:07:30|||||||||1
1725581270000|2024-09-06 00:07:50|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1725581280000|2024-09-06 00:08:00|||||||||1
1725581290000|2024-09-06 00:08:10|41484.4|41464.4|41486.7|41466.7|41486.7|41466.7|41484.4|41464.4|1
1725581310000|2024-09-06 00:08:30|41489.2|41469.2|41491.7|41471.7|41491.7|41471.7|41489.2|41469.2|1
1725581320000|2024-09-06 00:08:40|||||||||4
1725581330000|2024-09-06 00:08:50|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1725581340000|2024-09-06 00:09:00|41496.4|41476.4|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|0
1725581350000|2024-09-06 00:09:10|41494.4|41474.4|41499.2|41479.2|41499.2|41479.2|41494.4|41474.4|1
1725581370000|2024-09-06 00:09:30|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1725581380000|2024-09-06 00:09:40|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1725581390000|2024-09-06 00:09:50|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|8
1725581410000|2024-09-06 00:10:10|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1725581430000|2024-09-06 00:10:30|||||||||1
1725581450000|2024-09-06 00:10:50|41503.9|41483.9|41502|41482|41504.2|41484.2|41501.7|41481.7|0
1725581460000|2024-09-06 00:11:00|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1725581470000|2024-09-06 00:11:10|41504.2|41484.2|41506.7|41486.7|41509.2|41489.2|41504.2|41484.2|0
1725581480000|2024-09-06 00:11:20|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|0
1725581530000|2024-09-06 00:12:10|41506.4|41486.4|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|0
1725581550000|2024-09-06 00:12:30|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|1
1725581560000|2024-09-06 00:12:40|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41504.2|41484.2|1
1725581580000|2024-09-06 00:13:00|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|1
1725581590000|2024-09-06 00:13:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1725581610000|2024-09-06 00:13:30|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|3
1725581620000|2024-09-06 00:13:40|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1725581630000|2024-09-06 00:13:50|41499.5|41479.5|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|0
1725581640000|2024-09-06 00:14:00|41499.2|41479.2|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|3
1725581660000|2024-09-06 00:14:20|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1725581680000|2024-09-06 00:14:40|41498.9|41478.9|41496.7|41476.7|41498.9|41478.9|41496.7|41476.7|3
1725581690000|2024-09-06 00:14:50|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|1
1725581700000|2024-09-06 00:15:00|41492|41472|41494.2|41474.2|41494.2|41474.2|41491.7|41471.7|2
1725581710000|2024-09-06 00:15:10|||||||||1
1725581720000|2024-09-06 00:15:20|||||||||1
1725581730000|2024-09-06 00:15:30|41496.4|41476.4|41496.7|41476.7|41496.7|41476.7|41496.4|41476.4|0
1725581740000|2024-09-06 00:15:40|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|1
1725581760000|2024-09-06 00:16:00|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|2
1725581770000|2024-09-06 00:16:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1725581790000|2024-09-06 00:16:30|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1725581800000|2024-09-06 00:16:40|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|2
1725581810000|2024-09-06 00:16:50|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|0
1725581820000|2024-09-06 00:17:00|41503.7|41483.7|41499.2|41479.2|41503.7|41483.7|41499.2|41479.2|1
1725581830000|2024-09-06 00:17:10|||||||||1
1725581840000|2024-09-06 00:17:20|41497|41477|41496.7|41476.7|41497|41477|41496.7|41476.7|2
1725581860000|2024-09-06 00:17:40|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1725581880000|2024-09-06 00:18:00|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|1
1725581890000|2024-09-06 00:18:10|41502|41482|41502|41482|41502|41482|41502|41482|0
1725581900000|2024-09-06 00:18:20|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|0
1725581910000|2024-09-06 00:18:30|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1725581920000|2024-09-06 00:18:40|||||||||2
1725581940000|2024-09-06 00:19:00|41497|41477|41496.7|41476.7|41497|41477|41496.7|41476.7|2
1725581950000|2024-09-06 00:19:10|41499.2|41479.2|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|0
1725581990000|2024-09-06 00:19:50|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41497|41477|3
1725582000000|2024-09-06 00:20:00|41498.9|41478.9|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|2
1725582010000|2024-09-06 00:20:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1725582030000|2024-09-06 00:20:30|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|0
1725582060000|2024-09-06 00:21:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|1
1725582070000|2024-09-06 00:21:10|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|2
1725582080000|2024-09-06 00:21:20|||||||||1
1725582090000|2024-09-06 00:21:30|41488.9|41468.9|41489.2|41469.2|41489.2|41469.2|41488.9|41468.9|0
1725582100000|2024-09-06 00:21:40|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1725582110000|2024-09-06 00:21:50|41484.5|41464.5|41489.2|41469.2|41489.5|41469.5|41484.5|41464.5|1
1725582120000|2024-09-06 00:22:00|41491.4|41471.4|41491.7|41471.7|41491.7|41471.7|41491.4|41471.4|0
1725582150000|2024-09-06 00:22:30|41489.5|41469.5|41491.7|41471.7|41491.7|41471.7|41489.5|41469.5|0
1725582160000|2024-09-06 00:22:40|41489.5|41469.5|41489.2|41469.2|41489.5|41469.5|41489.2|41469.2|2
1725582190000|2024-09-06 00:23:10|41489.5|41469.5|41491.7|41471.7|41491.7|41471.7|41489.5|41469.5|0
1725582210000|2024-09-06 00:23:30|41489.5|41469.5|41491.7|41471.7|41491.7|41471.7|41489.2|41469.2|0
1725582230000|2024-09-06 00:23:50|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|2
1725582250000|2024-09-06 00:24:10|41496.4|41476.4|41496.7|41476.7|41496.7|41476.7|41496.4|41476.4|1
1725582260000|2024-09-06 00:24:20|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|2
1725582280000|2024-09-06 00:24:40|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|6
1725582290000|2024-09-06 00:24:50|41501.7|41481.7|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|8
1725582310000|2024-09-06 00:25:10|||||||||1
1725582330000|2024-09-06 00:25:30|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1725582360000|2024-09-06 00:26:00|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|1
1725582370000|2024-09-06 00:26:10|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|0
1725582400000|2024-09-06 00:26:40|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41501.7|41481.7|0
1725582410000|2024-09-06 00:26:50|41502.3|41482.3|41506.7|41486.7|41506.7|41486.7|41502.3|41482.3|1
1725582420000|2024-09-06 00:27:00|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|3
1725582450000|2024-09-06 00:27:30|||||||||1
1725582460000|2024-09-06 00:27:40|||||||||1
1725582470000|2024-09-06 00:27:50|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|1
1725582480000|2024-09-06 00:28:00|41511.5|41491.5|41509.2|41489.2|41511.5|41491.5|41509.2|41489.2|0
1725582490000|2024-09-06 00:28:10|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|0
1725582500000|2024-09-06 00:28:20|41512|41492|41514.2|41494.2|41514.2|41494.2|41512|41492|3
1725582520000|2024-09-06 00:28:40|41519|41499|41521.5|41501.5|41521.5|41501.5|41519|41499|6
1725582530000|2024-09-06 00:28:50|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|0
1725582550000|2024-09-06 00:29:10|41521.5|41501.5|41524.2|41504.2|41524.2|41504.2|41519.2|41499.2|21
1725582570000|2024-09-06 00:29:30|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|4
1725582580000|2024-09-06 00:29:40|41525.9|41505.9|41528.7|41508.7|41528.7|41508.7|41525.9|41505.9|0
1725582590000|2024-09-06 00:29:50|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|3
1725582600000|2024-09-06 00:30:00|41526.5|41506.5|41526.5|41506.5|41528.7|41508.7|41526.2|41506.2|0
1725582610000|2024-09-06 00:30:10|41524|41504|41526.2|41506.2|41526.2|41506.2|41524|41504|2
1725582620000|2024-09-06 00:30:20|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|0
1725582640000|2024-09-06 00:30:40|41529|41509|41529|41509|41529|41509|41529|41509|4
1725582660000|2024-09-06 00:31:00|||||||||12
1725582670000|2024-09-06 00:31:10|||||||||1
1725582690000|2024-09-06 00:31:30|||||||||1
1725582700000|2024-09-06 00:31:40|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|0
1725582710000|2024-09-06 00:31:50|41529|41509|41529|41509|41529|41509|41529|41509|2
1725582720000|2024-09-06 00:32:00|41526.5|41506.5|41526.5|41506.5|41526.7|41506.7|41526.5|41506.5|0
1725582730000|2024-09-06 00:32:10|41524.2|41504.2|41524|41504|41524.2|41504.2|41524|41504|0
1725582740000|2024-09-06 00:32:20|41526.2|41506.2|41529|41509|41529|41509|41526.2|41506.2|1
1725582750000|2024-09-06 00:32:30|41526.5|41506.5|41524|41504|41526.5|41506.5|41524|41504|6
1725582760000|2024-09-06 00:32:40|41521.5|41501.5|41524|41504|41524|41504|41521.5|41501.5|2
1725582770000|2024-09-06 00:32:50|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|4
1725582780000|2024-09-06 00:33:00|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|3
1725582790000|2024-09-06 00:33:10|41524|41504|41524|41504|41524|41504|41524|41504|0
1725582800000|2024-09-06 00:33:20|41526.2|41506.2|41524|41504|41526.2|41506.2|41524|41504|0
1725582810000|2024-09-06 00:33:30|41523.7|41503.7|41519|41499|41523.7|41503.7|41519|41499|3
1725582830000|2024-09-06 00:33:50|41518.7|41498.7|41516.5|41496.5|41518.7|41498.7|41516.5|41496.5|4
1725582840000|2024-09-06 00:34:00|41516.2|41496.2|41514|41494|41516.2|41496.2|41514|41494|3
1725582850000|2024-09-06 00:34:10|41516.2|41496.2|41514|41494|41516.2|41496.2|41514|41494|0
1725582860000|2024-09-06 00:34:20|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1725582870000|2024-09-06 00:34:30|41514|41494|41511.2|41491.2|41514|41494|41511.2|41491.2|0
1725582890000|2024-09-06 00:34:50|||||||||7
1725582900000|2024-09-06 00:35:00|41511.5|41491.5|41513.7|41493.7|41513.7|41493.7|41511.5|41491.5|4
1725582910000|2024-09-06 00:35:10|41511.5|41491.5|41509|41489|41511.5|41491.5|41509|41489|1
1725582920000|2024-09-06 00:35:20|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|0
1725582940000|2024-09-06 00:35:40|41509|41489|41511.2|41491.2|41511.2|41491.2|41509|41489|0
1725582950000|2024-09-06 00:35:50|41509|41489|41509|41489|41511.2|41491.2|41509|41489|4
1725582960000|2024-09-06 00:36:00|||||||||15
1725582970000|2024-09-06 00:36:10|||||||||3
1725582980000|2024-09-06 00:36:20|||||||||5
1725583010000|2024-09-06 00:36:50|41511.2|41491.2|41509|41489|41511.2|41491.2|41509|41489|6
1725583020000|2024-09-06 00:37:00|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|1
1725583030000|2024-09-06 00:37:10|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|0
1725583050000|2024-09-06 00:37:30|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|0
1725583060000|2024-09-06 00:37:40|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|1
1725583070000|2024-09-06 00:37:50|||||||||2
1725583100000|2024-09-06 00:38:20|41514|41494|41514|41494|41514|41494|41514|41494|1
1725583130000|2024-09-06 00:38:50|41516.2|41496.2|41518.5|41498.5|41518.5|41498.5|41516.2|41496.2|4
1725583140000|2024-09-06 00:39:00|41518.7|41498.7|41523.2|41503.2|41523.2|41503.2|41518.7|41498.7|0
1725583150000|2024-09-06 00:39:10|41523.5|41503.5|41526.5|41506.5|41526.5|41506.5|41523.5|41503.5|10
1725583170000|2024-09-06 00:39:30|||||||||1
1725583190000|2024-09-06 00:39:50|41526.8|41506.8|41528.7|41508.7|41528.7|41508.7|41526.5|41506.5|7
1725583200000|2024-09-06 00:40:00|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1725583210000|2024-09-06 00:40:10|41526.2|41506.2|41526.5|41506.5|41526.5|41506.5|41526.2|41506.2|0
1725583280000|2024-09-06 00:41:20|41529|41509|41526.5|41506.5|41529|41509|41526.5|41506.5|0
1725583300000|2024-09-06 00:41:40|41526.8|41506.8|41529|41509|41529|41509|41526.8|41506.8|0
1725583310000|2024-09-06 00:41:50|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|2
1725583320000|2024-09-06 00:42:00|41533.7|41513.7|41536.5|41516.5|41536.5|41516.5|41533.7|41513.7|0
1725583330000|2024-09-06 00:42:10|41534|41514|41534|41514|41534|41514|41534|41514|1
1725583340000|2024-09-06 00:42:20|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|2
1725583360000|2024-09-06 00:42:40|41539|41519|41536.5|41516.5|41539|41519|41536.5|41516.5|2
1725583380000|2024-09-06 00:43:00|41534.3|41514.3|41536.5|41516.5|41536.5|41516.5|41534.3|41514.3|1
1725583400000|2024-09-06 00:43:20|41534.3|41514.3|41539|41519|41539|41519|41534|41514|3
1725583420000|2024-09-06 00:43:40|41544|41524|41549|41529|41549|41529|41544|41524|6
1725583430000|2024-09-06 00:43:50|||||||||1
1725583440000|2024-09-06 00:44:00|41551.5|41531.5|41551.5|41531.5|41551.8|41531.8|41551.5|41531.5|7
1725583450000|2024-09-06 00:44:10|41549|41529|41549|41529|41549|41529|41549|41529|0
1725583480000|2024-09-06 00:44:40|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|0
1725583490000|2024-09-06 00:44:50|41541.8|41521.8|41541.2|41521.2|41541.8|41521.8|41541.2|41521.2|10
1725583500000|2024-09-06 00:45:00|41541.5|41521.5|41531.5|41511.5|41541.5|41521.5|41531.5|41511.5|4
1725583510000|2024-09-06 00:45:10|41529|41509|41529|41509|41529|41509|41529|41509|2
1725583520000|2024-09-06 00:45:20|41526.5|41506.5|41524|41504|41526.5|41506.5|41524|41504|1
1725583530000|2024-09-06 00:45:30|||||||||3
1725583550000|2024-09-06 00:45:50|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|0
1725583570000|2024-09-06 00:46:10|41529|41509|41526.5|41506.5|41529|41509|41526.5|41506.5|0
1725583580000|2024-09-06 00:46:20|41529|41509|41526.5|41506.5|41529|41509|41526.5|41506.5|22
1725583630000|2024-09-06 00:47:10|41529|41509|41524|41504|41529|41509|41524|41504|2
1725583650000|2024-09-06 00:47:30|||||||||7
1725583660000|2024-09-06 00:47:40|41521.8|41501.8|41521.5|41501.5|41521.8|41501.8|41521.5|41501.5|1
1725583670000|2024-09-06 00:47:50|41524|41504|41524|41504|41524|41504|41524|41504|0
1725583680000|2024-09-06 00:48:00|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|0
1725583690000|2024-09-06 00:48:10|41524|41504|41524|41504|41524|41504|41524|41504|0
1725583710000|2024-09-06 00:48:30|41526.3|41506.3|41524|41504|41526.3|41506.3|41524|41504|0
1725583760000|2024-09-06 00:49:20|||||||||3
1725583790000|2024-09-06 00:49:50|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|4
1725583800000|2024-09-06 00:50:00|41517.1|41497.1|41516.8|41496.8|41517.1|41497.1|41516.8|41496.8|0
1725583810000|2024-09-06 00:50:10|41519|41499|41516.5|41496.5|41519|41499|41516.5|41496.5|0
1725583830000|2024-09-06 00:50:30|41519|41499|41516.5|41496.5|41519|41499|41516.5|41496.5|1
1725583850000|2024-09-06 00:50:50|41514.3|41494.3|41511.8|41491.8|41514.3|41494.3|41511.8|41491.8|6
1725583860000|2024-09-06 00:51:00|41509.6|41489.6|41509.3|41489.3|41509.6|41489.6|41509.3|41489.3|0
1725583870000|2024-09-06 00:51:10|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|1
1725583880000|2024-09-06 00:51:20|||||||||2
1725583900000|2024-09-06 00:51:40|41516.5|41496.5|41519|41499|41519|41499|41516.5|41496.5|1
1725583920000|2024-09-06 00:52:00|41521.3|41501.3|41524|41504|41524|41504|41521.3|41501.3|0
1725583930000|2024-09-06 00:52:10|41526.3|41506.3|41526.5|41506.5|41526.5|41506.5|41526.3|41506.3|1
1725583940000|2024-09-06 00:52:20|41526.8|41506.8|41529|41509|41529|41509|41526.5|41506.5|1
1725583950000|2024-09-06 00:52:30|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|5
1725583960000|2024-09-06 00:52:40|41529|41509|41526.8|41506.8|41529|41509|41526.8|41506.8|1
1725583970000|2024-09-06 00:52:50|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|1
1725584030000|2024-09-06 00:53:50|41524.3|41504.3|41521.5|41501.5|41524.3|41504.3|41521.5|41501.5|1
1725584040000|2024-09-06 00:54:00|41519|41499|41519|41499|41519|41499|41519|41499|1
1725584060000|2024-09-06 00:54:20|||||||||1
1725584070000|2024-09-06 00:54:30|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|41521.5|41501.5|1
1725584080000|2024-09-06 00:54:40|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|1
1725584090000|2024-09-06 00:54:50|41524|41504|41521.5|41501.5|41524|41504|41521.5|41501.5|8
1725584100000|2024-09-06 00:55:00|41519.3|41499.3|41519|41499|41519.3|41499.3|41519|41499|3
1725584110000|2024-09-06 00:55:10|41518.8|41498.8|41514|41494|41518.8|41498.8|41514|41494|1
1725584120000|2024-09-06 00:55:20|||||||||1
1725584130000|2024-09-06 00:55:30|41514.1|41494.1|41511.8|41491.8|41514.1|41494.1|41511.8|41491.8|0
1725584140000|2024-09-06 00:55:40|41514.1|41494.1|41514.1|41494.1|41516.6|41496.6|41514.1|41494.1|5
1725584150000|2024-09-06 00:55:50|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|1
1725584160000|2024-09-06 00:56:00|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|3
1725584180000|2024-09-06 00:56:20|||||||||1
1725584190000|2024-09-06 00:56:30|41521.6|41501.6|41519.1|41499.1|41521.6|41501.6|41519.1|41499.1|1
1725584200000|2024-09-06 00:56:40|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|0
1725584210000|2024-09-06 00:56:50|41519.3|41499.3|41519.1|41499.1|41519.3|41499.3|41519.1|41499.1|1
1725584230000|2024-09-06 00:57:10|41519.3|41499.3|41521.6|41501.6|41521.6|41501.6|41519.3|41499.3|2
1725584240000|2024-09-06 00:57:20|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|0
1725584250000|2024-09-06 00:57:30|41516.6|41496.6|41514.1|41494.1|41516.6|41496.6|41514.1|41494.1|6
1725584270000|2024-09-06 00:57:50|||||||||2
1725584300000|2024-09-06 00:58:20|||||||||1
1725584310000|2024-09-06 00:58:30|41511.8|41491.8|41514.1|41494.1|41514.1|41494.1|41511.6|41491.6|3
1725584330000|2024-09-06 00:58:50|||||||||3
1725584340000|2024-09-06 00:59:00|41511.6|41491.6|41509.1|41489.1|41514.1|41494.1|41509.1|41489.1|3
1725584350000|2024-09-06 00:59:10|41511.3|41491.3|41514.1|41494.1|41514.1|41494.1|41509.1|41489.1|1
1725584360000|2024-09-06 00:59:20|||||||||2
1725584380000|2024-09-06 00:59:40|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|2
1725584390000|2024-09-06 00:59:50|41518.8|41498.8|41511.8|41491.8|41518.8|41498.8|41511.8|41491.8|6
1725584400000|2024-09-06 01:00:00|41511.3|41491.3|41491.8|41471.8|41511.3|41491.3|41491.8|41471.8|71
1725584410000|2024-09-06 01:00:10|41494.1|41474.1|41491.8|41471.8|41499.1|41479.1|41491.8|41471.8|12
1725584420000|2024-09-06 01:00:20|41489.1|41469.1|41491.8|41471.8|41494.1|41474.1|41486.8|41466.8|10
1725584430000|2024-09-06 01:00:30|41494.1|41474.1|41489.1|41469.1|41494.1|41474.1|41486.6|41466.6|8
1725584440000|2024-09-06 01:00:40|41491.6|41471.6|41496.6|41476.6|41496.6|41476.6|41491.6|41471.6|9
1725584450000|2024-09-06 01:00:50|41499.1|41479.1|41509.1|41489.1|41511.3|41491.3|41496.6|41476.6|4
1725584460000|2024-09-06 01:01:00|41511.3|41491.3|41521.6|41501.6|41521.6|41501.6|41511.3|41491.3|11
1725584470000|2024-09-06 01:01:10|41521.3|41501.3|41521.6|41501.6|41526.6|41506.6|41519.1|41499.1|7
1725584480000|2024-09-06 01:01:20|41519.3|41499.3|41519.1|41499.1|41519.3|41499.3|41516.6|41496.6|2
1725584490000|2024-09-06 01:01:30|41524.1|41504.1|41541.6|41521.6|41541.6|41521.6|41524.1|41504.1|9
1725584500000|2024-09-06 01:01:40|41539.1|41519.1|41527.1|41507.1|41539.1|41519.1|41527.1|41507.1|10
1725584510000|2024-09-06 01:01:50|41529.3|41509.3|41524.1|41504.1|41529.3|41509.3|41524.1|41504.1|1
1725584520000|2024-09-06 01:02:00|41523.8|41503.8|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|6
1725584530000|2024-09-06 01:02:10|41521.6|41501.6|41521.6|41501.6|41526.3|41506.3|41521.6|41501.6|1
1725584540000|2024-09-06 01:02:20|41519.3|41499.3|41524.1|41504.1|41524.1|41504.1|41519.3|41499.3|1
1725584550000|2024-09-06 01:02:30|41521.6|41501.6|41516.6|41496.6|41521.6|41501.6|41516.6|41496.6|2
1725584560000|2024-09-06 01:02:40|41514.1|41494.1|41496.6|41476.6|41514.1|41494.1|41496.6|41476.6|3
1725584570000|2024-09-06 01:02:50|41492.1|41472.1|41493.8|41473.8|41496.6|41476.6|41491.6|41471.6|3
1725584580000|2024-09-06 01:03:00|41494.1|41474.1|41496.6|41476.6|41496.6|41476.6|41491.6|41471.6|3
1725584590000|2024-09-06 01:03:10|41499.1|41479.1|41506|41486|41508.5|41488.5|41499.1|41479.1|6
1725584600000|2024-09-06 01:03:20|41503.8|41483.8|41506|41486|41506|41486|41501.6|41481.6|8
1725584610000|2024-09-06 01:03:30|41503.5|41483.5|41499.1|41479.1|41506|41486|41499.1|41479.1|2
1725584620000|2024-09-06 01:03:40|41498.8|41478.8|41501.3|41481.3|41501.3|41481.3|41496.6|41476.6|1
1725584630000|2024-09-06 01:03:50|41503.5|41483.5|41506|41486|41506|41486|41501.6|41481.6|1
1725584640000|2024-09-06 01:04:00|41506.3|41486.3|41511.3|41491.3|41511.3|41491.3|41506.3|41486.3|3
1725584650000|2024-09-06 01:04:10|41513.5|41493.5|41511.6|41491.6|41516|41496|41511.6|41491.6|1
1725584660000|2024-09-06 01:04:20|41509.4|41489.4|41504.1|41484.1|41509.4|41489.4|41501.6|41481.6|1
1725584670000|2024-09-06 01:04:30|41501.9|41481.9|41499.1|41479.1|41501.9|41481.9|41496.6|41476.6|1
1725584680000|2024-09-06 01:04:40|41496.6|41476.6|41496.6|41476.6|41499.1|41479.1|41496.6|41476.6|4
1725584690000|2024-09-06 01:04:50|41494.4|41474.4|41494.1|41474.1|41496.3|41476.3|41491.6|41471.6|8
1725584700000|2024-09-06 01:05:00|41496.3|41476.3|41504.1|41484.1|41504.1|41484.1|41494.1|41474.1|3
1725584710000|2024-09-06 01:05:10|41501.9|41481.9|41499.4|41479.4|41501.9|41481.9|41499.4|41479.4|1
1725584720000|2024-09-06 01:05:20|41496.9|41476.9|41496.6|41476.6|41499.1|41479.1|41496.6|41476.6|0
1725584730000|2024-09-06 01:05:30|41498.8|41478.8|41499.1|41479.1|41499.1|41479.1|41496.9|41476.9|0
1725584740000|2024-09-06 01:05:40|41498.8|41478.8|41494.1|41474.1|41498.8|41478.8|41494.1|41474.1|1
1725584750000|2024-09-06 01:05:50|41491.9|41471.9|41486.6|41466.6|41496.3|41476.3|41486.6|41466.6|9
1725584760000|2024-09-06 01:06:00|41488.8|41468.8|41489.1|41469.1|41489.1|41469.1|41488.8|41468.8|3
1725584770000|2024-09-06 01:06:10|41491.3|41471.3|41486.9|41466.9|41491.6|41471.6|41486.9|41466.9|1
1725584780000|2024-09-06 01:06:20|41486.6|41466.6|41471.6|41451.6|41486.6|41466.6|41471.6|41451.6|7
1725584790000|2024-09-06 01:06:30|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|1
1725584800000|2024-09-06 01:06:40|41471.6|41451.6|41466.9|41446.9|41471.9|41451.9|41466.9|41446.9|2
1725584810000|2024-09-06 01:06:50|41469.1|41449.1|41466.6|41446.6|41469.1|41449.1|41464.1|41444.1|6
1725584820000|2024-09-06 01:07:00|41464.1|41444.1|41466.9|41446.9|41469.1|41449.1|41464.1|41444.1|3
1725584830000|2024-09-06 01:07:10|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|0
1725584840000|2024-09-06 01:07:20|41469.1|41449.1|41471.3|41451.3|41471.3|41451.3|41464.1|41444.1|8
1725584850000|2024-09-06 01:07:30|41473.8|41453.8|41469.1|41449.1|41473.8|41453.8|41469.1|41449.1|1
1725584860000|2024-09-06 01:07:40|41471.3|41451.3|41466.6|41446.6|41471.3|41451.3|41464.1|41444.1|0
1725584870000|2024-09-06 01:07:50|41466.3|41446.3|41466.3|41446.3|41466.9|41446.9|41464.1|41444.1|0
1725584880000|2024-09-06 01:08:00|41466.6|41446.6|41464.1|41444.1|41466.6|41446.6|41464.1|41444.1|1
1725584890000|2024-09-06 01:08:10|41466.3|41446.3|41459.1|41439.1|41466.3|41446.3|41456.6|41436.6|3
1725584900000|2024-09-06 01:08:20|41456.9|41436.9|41451.6|41431.6|41456.9|41436.9|41451.6|41431.6|2
1725584910000|2024-09-06 01:08:30|41454.1|41434.1|41451.6|41431.6|41454.1|41434.1|41449.1|41429.1|7
1725584920000|2024-09-06 01:08:40|41449.4|41429.4|41454.1|41434.1|41454.1|41434.1|41449.1|41429.1|4
1725584930000|2024-09-06 01:08:50|41456.3|41436.3|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|14
1725584940000|2024-09-06 01:09:00|41451.6|41431.6|41446.6|41426.6|41451.6|41431.6|41446.3|41426.3|3
1725584950000|2024-09-06 01:09:10|41448.8|41428.8|41454.1|41434.1|41454.1|41434.1|41448.8|41428.8|0
1725584960000|2024-09-06 01:09:20|41451.9|41431.9|41454.1|41434.1|41456.6|41436.6|41451.9|41431.9|2
1725584970000|2024-09-06 01:09:30|41456.3|41436.3|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|3
1725584980000|2024-09-06 01:09:40|||||||||2
1725584990000|2024-09-06 01:09:50|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|0
1725585000000|2024-09-06 01:10:00|41458.8|41438.8|41464.1|41444.1|41464.1|41444.1|41454.1|41434.1|5
1725585010000|2024-09-06 01:10:10|41461.6|41441.6|41459.1|41439.1|41464.1|41444.1|41459.1|41439.1|3
1725585020000|2024-09-06 01:10:20|41456.9|41436.9|41451.9|41431.9|41456.9|41436.9|41451.9|41431.9|1
1725585030000|2024-09-06 01:10:30|41454.1|41434.1|41456.6|41436.6|41456.6|41436.6|41454.1|41434.1|0
1725585040000|2024-09-06 01:10:40|41454.1|41434.1|41456.6|41436.6|41456.6|41436.6|41454.1|41434.1|0
1725585050000|2024-09-06 01:10:50|41459.1|41439.1|41461.6|41441.6|41463.8|41443.8|41459.1|41439.1|6
1725585060000|2024-09-06 01:11:00|41459.1|41439.1|41454.1|41434.1|41459.1|41439.1|41454.1|41434.1|2
1725585070000|2024-09-06 01:11:10|41456.6|41436.6|41454.1|41434.1|41459.1|41439.1|41454.1|41434.1|0
1725585080000|2024-09-06 01:11:20|41456.6|41436.6|41453.8|41433.8|41456.6|41436.6|41453.8|41433.8|5
1725585090000|2024-09-06 01:11:30|41451.3|41431.3|41451.1|41431.1|41451.3|41431.3|41451.1|41431.1|1
1725585100000|2024-09-06 01:11:40|41453.6|41433.6|41451.3|41431.3|41453.6|41433.6|41451.1|41431.1|1
1725585110000|2024-09-06 01:11:50|41451.6|41431.6|41448.8|41428.8|41453.8|41433.8|41446.6|41426.6|4
1725585120000|2024-09-06 01:12:00|41446.3|41426.3|41453.8|41433.8|41453.8|41433.8|41446.3|41426.3|0
1725585130000|2024-09-06 01:12:10|41451.6|41431.6|41446.3|41426.3|41453.8|41433.8|41441.6|41421.6|0
1725585140000|2024-09-06 01:12:20|41448.8|41428.8|41444.1|41424.1|41448.8|41428.8|41444.1|41424.1|0
1725585150000|2024-09-06 01:12:30|41443.8|41423.8|41444.1|41424.1|41446.3|41426.3|41443.8|41423.8|1
1725585160000|2024-09-06 01:12:40|41441.6|41421.6|41441.3|41421.3|41446.3|41426.3|41441.3|41421.3|1
1725585170000|2024-09-06 01:12:50|41443.8|41423.8|41444.1|41424.1|41444.1|41424.1|41441.3|41421.3|2
1725585180000|2024-09-06 01:13:00|41444.4|41424.4|41451.1|41431.1|41451.1|41431.1|41444.4|41424.4|4
1725585190000|2024-09-06 01:13:10|41448.8|41428.8|41441.6|41421.6|41448.8|41428.8|41441.6|41421.6|5
1725585200000|2024-09-06 01:13:20|41443.8|41423.8|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|1
1725585210000|2024-09-06 01:13:30|41443.6|41423.6|41443.6|41423.6|41443.8|41423.8|41439.1|41419.1|3
1725585220000|2024-09-06 01:13:40|41441.3|41421.3|41436.6|41416.6|41441.3|41421.3|41436.6|41416.6|10
1725585230000|2024-09-06 01:13:50|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|11
1725585240000|2024-09-06 01:14:00|41433.3|41413.3|41438.8|41418.8|41438.8|41418.8|41433.3|41413.3|3
1725585250000|2024-09-06 01:14:10|41441.3|41421.3|41436.1|41416.1|41441.3|41421.3|41436.1|41416.1|1
1725585260000|2024-09-06 01:14:20|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|18
1725585270000|2024-09-06 01:14:30|41436.3|41416.3|41434.1|41414.1|41438.6|41418.6|41434.1|41414.1|36
1725585280000|2024-09-06 01:14:40|41436.3|41416.3|41436.6|41416.6|41438.8|41418.8|41434.1|41414.1|2
1725585290000|2024-09-06 01:14:50|41438.8|41418.8|41436.6|41416.6|41439.1|41419.1|41434.4|41414.4|5
1725585300000|2024-09-06 01:15:00|41434.1|41414.1|41434.1|41414.1|41438.8|41418.8|41434.1|41414.1|15
1725585310000|2024-09-06 01:15:10|41436.3|41416.3|41431.9|41411.9|41436.9|41416.9|41431.9|41411.9|3
1725585320000|2024-09-06 01:15:20|41434.1|41414.1|41431.6|41411.6|41434.1|41414.1|41429.4|41409.4|1
1725585330000|2024-09-06 01:15:30|41431.9|41411.9|41431.9|41411.9|41434.1|41414.1|41431.9|41411.9|2
1725585340000|2024-09-06 01:15:40|41434.1|41414.1|41436.9|41416.9|41436.9|41416.9|41431.9|41411.9|2
1725585350000|2024-09-06 01:15:50|41439.1|41419.1|41436.3|41416.3|41439.1|41419.1|41436.3|41416.3|1
1725585360000|2024-09-06 01:16:00|41434.1|41414.1|41436.6|41416.6|41436.6|41416.6|41434.1|41414.1|2
1725585370000|2024-09-06 01:16:10|41438.8|41418.8|41441.6|41421.6|41441.6|41421.6|41438.8|41418.8|4
1725585380000|2024-09-06 01:16:20|41441.9|41421.9|41446.3|41426.3|41446.3|41426.3|41441.9|41421.9|0
1725585390000|2024-09-06 01:16:30|41446.6|41426.6|41444.1|41424.1|41446.6|41426.6|41444.1|41424.1|1
1725585400000|2024-09-06 01:16:40|41441.6|41421.6|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|1
1725585410000|2024-09-06 01:16:50|41441.6|41421.6|41439.1|41419.1|41441.6|41421.6|41439.1|41419.1|0
1725585420000|2024-09-06 01:17:00|41441.3|41421.3|41446.3|41426.3|41446.3|41426.3|41441.3|41421.3|2
1725585430000|2024-09-06 01:17:10|41449.1|41429.1|41449.1|41429.1|41451.3|41431.3|41449.1|41429.1|1
1725585440000|2024-09-06 01:17:20|41446.6|41426.6|41439.1|41419.1|41446.6|41426.6|41439.1|41419.1|2
1725585450000|2024-09-06 01:17:30|41436.9|41416.9|41428.6|41408.6|41436.9|41416.9|41428.6|41408.6|13
1725585460000|2024-09-06 01:17:40|41431.3|41411.3|41433.6|41413.6|41433.6|41413.6|41431.3|41411.3|2
1725585470000|2024-09-06 01:17:50|41431.3|41411.3|41428.8|41408.8|41433.6|41413.6|41428.8|41408.8|0
1725585480000|2024-09-06 01:18:00|41426.6|41406.6|41424.1|41404.1|41428.8|41408.8|41424.1|41404.1|14
1725585490000|2024-09-06 01:18:10|41421.3|41401.3|41413.8|41393.8|41421.3|41401.3|41411.6|41391.6|16
1725585500000|2024-09-06 01:18:20|41416.1|41396.1|41421.3|41401.3|41421.3|41401.3|41416.1|41396.1|1
1725585510000|2024-09-06 01:18:30|41423.8|41403.8|41426.1|41406.1|41426.1|41406.1|41423.8|41403.8|0
1725585520000|2024-09-06 01:18:40|41428.3|41408.3|41433.6|41413.6|41433.6|41413.6|41428.3|41408.3|2
1725585530000|2024-09-06 01:18:50|41433.9|41413.9|41433.6|41413.6|41436.4|41416.4|41433.6|41413.6|1
1725585540000|2024-09-06 01:19:00|41431.4|41411.4|41431.1|41411.1|41431.4|41411.4|41430.8|41410.8|0
1725585550000|2024-09-06 01:19:10|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|41428.6|41408.6|0
1725585560000|2024-09-06 01:19:20|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|0
1725585570000|2024-09-06 01:19:30|41431.4|41411.4|41433.6|41413.6|41433.6|41413.6|41431.4|41411.4|0
1725585580000|2024-09-06 01:19:40|41431.4|41411.4|41431.1|41411.1|41431.4|41411.4|41429.1|41409.1|1
1725585590000|2024-09-06 01:19:50|41431.4|41411.4|41428.6|41408.6|41431.4|41411.4|41426.4|41406.4|13
1725585600000|2024-09-06 01:20:00|41431.1|41411.1|41433.6|41413.6|41433.6|41413.6|41431.1|41411.1|2
1725585610000|2024-09-06 01:20:10|41435.8|41415.8|41431.4|41411.4|41435.8|41415.8|41431.4|41411.4|5
1725585620000|2024-09-06 01:20:20|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|1
1725585630000|2024-09-06 01:20:30|41428.9|41408.9|41426.4|41406.4|41428.9|41408.9|41426.4|41406.4|0
1725585640000|2024-09-06 01:20:40|41428.6|41408.6|41430.8|41410.8|41430.8|41410.8|41428.6|41408.6|0
1725585650000|2024-09-06 01:20:50|41428.6|41408.6|41431.4|41411.4|41431.4|41411.4|41426.4|41406.4|0
1725585660000|2024-09-06 01:21:00|41430.8|41410.8|41426.4|41406.4|41430.8|41410.8|41426.4|41406.4|0
1725585670000|2024-09-06 01:21:10|41424.1|41404.1|41423.6|41403.6|41428.6|41408.6|41421.4|41401.4|3
1725585680000|2024-09-06 01:21:20|41425.8|41405.8|41426.4|41406.4|41426.4|41406.4|41425.8|41405.8|0
1725585690000|2024-09-06 01:21:30|41428.6|41408.6|41426.1|41406.1|41428.6|41408.6|41426.1|41406.1|3
1725585700000|2024-09-06 01:21:40|41426.4|41406.4|41418.9|41398.9|41426.4|41406.4|41418.9|41398.9|2
1725585710000|2024-09-06 01:21:50|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|3
1725585720000|2024-09-06 01:22:00|41421.4|41401.4|41426.1|41406.1|41426.4|41406.4|41421.4|41401.4|3
1725585730000|2024-09-06 01:22:10|41428.9|41408.9|41426.4|41406.4|41428.9|41408.9|41426.4|41406.4|1
1725585740000|2024-09-06 01:22:20|41428.6|41408.6|41419.1|41399.1|41428.6|41408.6|41419.1|41399.1|15
1725585750000|2024-09-06 01:22:30|41418.9|41398.9|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|1
1725585760000|2024-09-06 01:22:40|41419.1|41399.1|41416.4|41396.4|41421.4|41401.4|41416.4|41396.4|0
1725585770000|2024-09-06 01:22:50|41420.8|41400.8|41416.4|41396.4|41420.8|41400.8|41416.4|41396.4|0
1725585780000|2024-09-06 01:23:00|41418.6|41398.6|41421.4|41401.4|41421.4|41401.4|41418.6|41398.6|0
1725585790000|2024-09-06 01:23:10|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1725585800000|2024-09-06 01:23:20|41425.8|41405.8|41423.6|41403.6|41425.8|41405.8|41423.6|41403.6|0
1725585810000|2024-09-06 01:23:30|41425.8|41405.8|41421.1|41401.1|41425.8|41405.8|41421.1|41401.1|1
1725585820000|2024-09-06 01:23:40|41423.6|41403.6|41421.1|41401.1|41423.6|41403.6|41421.1|41401.1|1
1725585830000|2024-09-06 01:23:50|41423.9|41403.9|41423.6|41403.6|41423.9|41403.9|41421.4|41401.4|1
1725585840000|2024-09-06 01:24:00|41423.9|41403.9|41426.1|41406.1|41426.1|41406.1|41421.4|41401.4|5
1725585850000|2024-09-06 01:24:10|41428.6|41408.6|41426.1|41406.1|41428.9|41408.9|41426.1|41406.1|0
1725585860000|2024-09-06 01:24:20|41423.9|41403.9|41423.9|41403.9|41426.1|41406.1|41423.9|41403.9|0
1725585870000|2024-09-06 01:24:30|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|0
1725585880000|2024-09-06 01:24:40|41423.9|41403.9|41426.1|41406.1|41426.1|41406.1|41421.6|41401.6|0
1725585890000|2024-09-06 01:24:50|41423.9|41403.9|41421.6|41401.6|41423.9|41403.9|41421.6|41401.6|2
1725585900000|2024-09-06 01:25:00|41421.4|41401.4|41423.9|41403.9|41423.9|41403.9|41419.1|41399.1|2
1725585910000|2024-09-06 01:25:10|41421.6|41401.6|41418.9|41398.9|41421.6|41401.6|41418.9|41398.9|1
1725585920000|2024-09-06 01:25:20|41416.6|41396.6|41418.9|41398.9|41418.9|41398.9|41416.6|41396.6|4
1725585930000|2024-09-06 01:25:30|41416.6|41396.6|41418.9|41398.9|41419.1|41399.1|41414.1|41394.1|2
1725585940000|2024-09-06 01:25:40|41419.1|41399.1|41416.6|41396.6|41419.1|41399.1|41416.6|41396.6|3
1725585950000|2024-09-06 01:25:50|41418.9|41398.9|41421.1|41401.1|41421.1|41401.1|41416.9|41396.9|4
1725585960000|2024-09-06 01:26:00|41418.9|41398.9|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|0
1725585970000|2024-09-06 01:26:10|41421.6|41401.6|41426.4|41406.4|41426.4|41406.4|41421.6|41401.6|3
1725585980000|2024-09-06 01:26:20|41430.8|41410.8|41426.4|41406.4|41431.1|41411.1|41426.4|41406.4|2
1725585990000|2024-09-06 01:26:30|41424.1|41404.1|41424.1|41404.1|41426.4|41406.4|41424.1|41404.1|1
1725586000000|2024-09-06 01:26:40|41424.2|41404.2|41424.2|41404.2|41426.4|41406.4|41424.2|41404.2|2
1725586010000|2024-09-06 01:26:50|41423.6|41403.6|41424.2|41404.2|41424.2|41404.2|41419.2|41399.2|3
1725586020000|2024-09-06 01:27:00|||||||||1
1725586030000|2024-09-06 01:27:10|41426.4|41406.4|41428.6|41408.6|41428.6|41408.6|41426.4|41406.4|1
1725586040000|2024-09-06 01:27:20|41426.4|41406.4|41424.2|41404.2|41426.4|41406.4|41424.2|41404.2|1
1725586050000|2024-09-06 01:27:30|41423.9|41403.9|41426.4|41406.4|41426.4|41406.4|41421.7|41401.7|1
1725586060000|2024-09-06 01:27:40|41428.6|41408.6|41426.4|41406.4|41428.6|41408.6|41426.4|41406.4|0
1725586070000|2024-09-06 01:27:50|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41423.6|41403.6|2
1725586080000|2024-09-06 01:28:00|41426.4|41406.4|41423.6|41403.6|41426.4|41406.4|41423.6|41403.6|1
1725586090000|2024-09-06 01:28:10|41421.1|41401.1|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|8
1725586100000|2024-09-06 01:28:20|41420.8|41400.8|41428.3|41408.3|41428.3|41408.3|41420.8|41400.8|5
1725586110000|2024-09-06 01:28:30|41428.6|41408.6|41428.6|41408.6|41430.8|41410.8|41426.4|41406.4|1
1725586120000|2024-09-06 01:28:40|41430.8|41410.8|41428.6|41408.6|41433.3|41413.3|41428.6|41408.6|2
1725586130000|2024-09-06 01:28:50|41428.3|41408.3|41426.1|41406.1|41428.3|41408.3|41423.9|41403.9|1
1725586140000|2024-09-06 01:29:00|41423.9|41403.9|41421.1|41401.1|41423.9|41403.9|41421.1|41401.1|0
1725586150000|2024-09-06 01:29:10|41423.6|41403.6|41425.8|41405.8|41425.8|41405.8|41423.6|41403.6|2
1725586160000|2024-09-06 01:29:20|41428.3|41408.3|41433.1|41413.1|41433.1|41413.1|41428.3|41408.3|0
1725586170000|2024-09-06 01:29:30|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|1
1725586180000|2024-09-06 01:29:40|41433.1|41413.1|41435.3|41415.3|41435.3|41415.3|41430.6|41410.6|3
1725586190000|2024-09-06 01:29:50|41433.1|41413.1|41430.6|41410.6|41433.1|41413.1|41430.6|41410.6|1
1725586200000|2024-09-06 01:30:00|41428.3|41408.3|41426.4|41406.4|41428.3|41408.3|41426.1|41406.1|2
1725586210000|2024-09-06 01:30:10|41426.1|41406.1|41423.9|41403.9|41426.1|41406.1|41423.9|41403.9|1
1725586220000|2024-09-06 01:30:20|41423.6|41403.6|41418.9|41398.9|41423.6|41403.6|41416.7|41396.7|3
1725586230000|2024-09-06 01:30:30|41421.1|41401.1|41413.6|41393.6|41421.1|41401.1|41413.6|41393.6|2
1725586240000|2024-09-06 01:30:40|41411.1|41391.1|41391.4|41371.4|41411.1|41391.1|41388.6|41368.6|12
1725586250000|2024-09-06 01:30:50|41390.8|41370.8|41391.4|41371.4|41396.4|41376.4|41388.6|41368.6|3
1725586260000|2024-09-06 01:31:00|41393.6|41373.6|41398.6|41378.6|41398.6|41378.6|41393.6|41373.6|2
1725586270000|2024-09-06 01:31:10|41400.8|41380.8|41396.4|41376.4|41401.1|41381.1|41396.4|41376.4|15
1725586280000|2024-09-06 01:31:20|41394.2|41374.2|41398.9|41378.9|41398.9|41378.9|41394.2|41374.2|2
1725586290000|2024-09-06 01:31:30|41396.7|41376.7|41391.4|41371.4|41396.7|41376.7|41391.4|41371.4|8
1725586300000|2024-09-06 01:31:40|41393.6|41373.6|41386.9|41366.9|41396.4|41376.4|41386.9|41366.9|11
1725586310000|2024-09-06 01:31:50|41386.7|41366.7|41386.7|41366.7|41389.2|41369.2|41386.7|41366.7|3
1725586320000|2024-09-06 01:32:00|41388.9|41368.9|41384.2|41364.2|41388.9|41368.9|41384.2|41364.2|3
1725586330000|2024-09-06 01:32:10|41383.9|41363.9|41378.9|41358.9|41386.4|41366.4|41378.9|41358.9|8
1725586340000|2024-09-06 01:32:20|41381.4|41361.4|41383.6|41363.6|41383.9|41363.9|41378.9|41358.9|2
1725586350000|2024-09-06 01:32:30|||||||||1
1725586360000|2024-09-06 01:32:40|41386.1|41366.1|41386.4|41366.4|41386.4|41366.4|41385.8|41365.8|2
1725586370000|2024-09-06 01:32:50|41386.1|41366.1|41391.4|41371.4|41391.4|41371.4|41386.1|41366.1|2
1725586380000|2024-09-06 01:33:00|41393.6|41373.6|41403.6|41383.6|41403.6|41383.6|41393.6|41373.6|4
1725586390000|2024-09-06 01:33:10|41405.8|41385.8|41405.8|41385.8|41406.4|41386.4|41403.6|41383.6|1
1725586400000|2024-09-06 01:33:20|41408.1|41388.1|41405.8|41385.8|41408.6|41388.6|41403.6|41383.6|1
1725586410000|2024-09-06 01:33:30|41401.4|41381.4|41398.6|41378.6|41401.4|41381.4|41398.3|41378.3|1
1725586420000|2024-09-06 01:33:40|41400.8|41380.8|41401.4|41381.4|41403.6|41383.6|41398.6|41378.6|0
1725586430000|2024-09-06 01:33:50|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41398.9|41378.9|1
1725586440000|2024-09-06 01:34:00|41401.4|41381.4|41405.9|41385.9|41405.9|41385.9|41400.9|41380.9|0
1725586450000|2024-09-06 01:34:10|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|1
1725586460000|2024-09-06 01:34:20|41406.4|41386.4|41406.7|41386.7|41406.7|41386.7|41406.4|41386.4|0
1725586470000|2024-09-06 01:34:30|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|1
1725586480000|2024-09-06 01:34:40|41404.2|41384.2|41401.7|41381.7|41406.4|41386.4|41401.7|41381.7|0
1725586490000|2024-09-06 01:34:50|41403.9|41383.9|41401.7|41381.7|41403.9|41383.9|41401.7|41381.7|3
1725586500000|2024-09-06 01:35:00|41403.9|41383.9|41401.4|41381.4|41404.2|41384.2|41401.4|41381.4|0
1725586510000|2024-09-06 01:35:10|41401.7|41381.7|41399.2|41379.2|41401.7|41381.7|41398.9|41378.9|4
1725586520000|2024-09-06 01:35:20|41398.9|41378.9|41399.2|41379.2|41399.2|41379.2|41398.9|41378.9|0
1725586530000|2024-09-06 01:35:30|41399.5|41379.5|41396.7|41376.7|41399.5|41379.5|41396.4|41376.4|3
1725586540000|2024-09-06 01:35:40|41394.2|41374.2|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|1
1725586550000|2024-09-06 01:35:50|41384.7|41364.7|41382.2|41362.2|41384.7|41364.7|41382.2|41362.2|1
1725586560000|2024-09-06 01:36:00|41382|41362|41381.7|41361.7|41382.2|41362.2|41379.5|41359.5|8
1725586570000|2024-09-06 01:36:10|41382|41362|41382|41362|41382|41362|41382|41362|0
1725586580000|2024-09-06 01:36:20|41381.7|41361.7|41384.5|41364.5|41384.5|41364.5|41379.5|41359.5|2
1725586590000|2024-09-06 01:36:30|41384.2|41364.2|41377|41357|41386.7|41366.7|41374.5|41354.5|10
1725586600000|2024-09-06 01:36:40|||||||||1
1725586610000|2024-09-06 01:36:50|41379.2|41359.2|41381.7|41361.7|41384.5|41364.5|41379.2|41359.2|7
1725586620000|2024-09-06 01:37:00|41381.4|41361.4|41379.2|41359.2|41381.4|41361.4|41376.4|41356.4|10
1725586630000|2024-09-06 01:37:10|41377|41357|41376.7|41356.7|41377|41357|41376.7|41356.7|1
1725586640000|2024-09-06 01:37:20|41376.4|41356.4|41371.7|41351.7|41376.4|41356.4|41371.7|41351.7|0
1725586650000|2024-09-06 01:37:30|41369.5|41349.5|41364.2|41344.2|41369.5|41349.5|41361.7|41341.7|5
1725586660000|2024-09-06 01:37:40|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|0
1725586670000|2024-09-06 01:37:50|41368.9|41348.9|41371.7|41351.7|41371.7|41351.7|41368.9|41348.9|1
1725586680000|2024-09-06 01:38:00|41374.2|41354.2|41382|41362|41382|41362|41374.2|41354.2|0
1725586690000|2024-09-06 01:38:10|41384.2|41364.2|41384.5|41364.5|41384.5|41364.5|41384.2|41364.2|3
1725586700000|2024-09-06 01:38:20|41382.2|41362.2|41382|41362|41382.2|41362.2|41382|41362|0
1725586710000|2024-09-06 01:38:30|41379.7|41359.7|41374.5|41354.5|41379.7|41359.7|41374.5|41354.5|6
1725586720000|2024-09-06 01:38:40|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41369.7|41349.7|1
1725586730000|2024-09-06 01:38:50|41369.5|41349.5|41364.5|41344.5|41369.5|41349.5|41364.2|41344.2|2
1725586740000|2024-09-06 01:39:00|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|5
1725586750000|2024-09-06 01:39:10|41371.4|41351.4|41374.2|41354.2|41374.2|41354.2|41371.4|41351.4|2
1725586760000|2024-09-06 01:39:20|41372|41352|41369.2|41349.2|41372|41352|41369.2|41349.2|1
1725586770000|2024-09-06 01:39:30|41366.7|41346.7|41361.7|41341.7|41366.7|41346.7|41361.7|41341.7|1
1725586780000|2024-09-06 01:39:40|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|2
1725586790000|2024-09-06 01:39:50|41369.2|41349.2|41371.7|41351.7|41374.2|41354.2|41369.2|41349.2|3
1725586800000|2024-09-06 01:40:00|41371.4|41351.4|41371.7|41351.7|41371.7|41351.7|41367|41347|2
1725586810000|2024-09-06 01:40:10|41369.5|41349.5|41369.2|41349.2|41371.7|41351.7|41369.2|41349.2|0
1725586820000|2024-09-06 01:40:20|41371.7|41351.7|41371.7|41351.7|41371.7|41351.7|41371.7|41351.7|0
1725586830000|2024-09-06 01:40:30|41372|41352|41371.7|41351.7|41372|41352|41371.7|41351.7|0
1725586840000|2024-09-06 01:40:40|41369.2|41349.2|41376.4|41356.4|41376.4|41356.4|41369.2|41349.2|1
1725586850000|2024-09-06 01:40:50|41374.2|41354.2|41371.7|41351.7|41374.2|41354.2|41371.7|41351.7|1
1725586860000|2024-09-06 01:41:00|41374.2|41354.2|41371.7|41351.7|41376.4|41356.4|41371.7|41351.7|7
1725586870000|2024-09-06 01:41:10|41369.5|41349.5|41381.7|41361.7|41381.7|41361.7|41369.5|41349.5|7
1725586880000|2024-09-06 01:41:20|41383.9|41363.9|41389.2|41369.2|41389.2|41369.2|41383.9|41363.9|3
1725586890000|2024-09-06 01:41:30|41391.4|41371.4|41394.2|41374.2|41394.2|41374.2|41389.2|41369.2|1
1725586900000|2024-09-06 01:41:40|41391.7|41371.7|41391.1|41371.1|41391.7|41371.7|41388.9|41368.9|8
1725586910000|2024-09-06 01:41:50|41391.4|41371.4|41391.7|41371.7|41394.2|41374.2|41391.4|41371.4|2
1725586920000|2024-09-06 01:42:00|41392|41372|41398.9|41378.9|41398.9|41378.9|41391.7|41371.7|4
1725586930000|2024-09-06 01:42:10|41401.4|41381.4|41412|41392|41412|41392|41401.4|41381.4|5
1725586940000|2024-09-06 01:42:20|41414.2|41394.2|41421.4|41401.4|41421.4|41401.4|41414.2|41394.2|2
1725586950000|2024-09-06 01:42:30|41419.2|41399.2|41431.2|41411.2|41431.2|41411.2|41419.2|41399.2|9
1725586960000|2024-09-06 01:42:40|41431.4|41411.4|41433.4|41413.4|41433.4|41413.4|41426.7|41406.7|0
1725586970000|2024-09-06 01:42:50|41431.2|41411.2|41426.7|41406.7|41433.7|41413.7|41426.7|41406.7|5
1725586980000|2024-09-06 01:43:00|41426.4|41406.4|41428.7|41408.7|41428.7|41408.7|41424.2|41404.2|12
1725586990000|2024-09-06 01:43:10|41426.4|41406.4|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|8
1725587000000|2024-09-06 01:43:20|41426.7|41406.7|41423.9|41403.9|41431.2|41411.2|41423.9|41403.9|5
1725587010000|2024-09-06 01:43:30|41423.7|41403.7|41419.2|41399.2|41423.7|41403.7|41419.2|41399.2|0
1725587020000|2024-09-06 01:43:40|41419.5|41399.5|41424.2|41404.2|41424.2|41404.2|41419.5|41399.5|3
1725587030000|2024-09-06 01:43:50|41424.5|41404.5|41428.9|41408.9|41428.9|41408.9|41424.5|41404.5|4
1725587040000|2024-09-06 01:44:00|41426.7|41406.7|41431.4|41411.4|41433.7|41413.7|41426.7|41406.7|1
1725587050000|2024-09-06 01:44:10|41429.2|41409.2|41429.2|41409.2|41431.4|41411.4|41429.2|41409.2|3
1725587060000|2024-09-06 01:44:20|41427|41407|41427|41407|41427|41407|41427|41407|4
1725587070000|2024-09-06 01:44:30|41424.8|41404.8|41429.2|41409.2|41429.2|41409.2|41424.8|41404.8|1
1725587080000|2024-09-06 01:44:40|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|2
1725587090000|2024-09-06 01:44:50|41426.4|41406.4|41421.7|41401.7|41428.9|41408.9|41421.7|41401.7|2
1725587100000|2024-09-06 01:45:00|41421.4|41401.4|41416.7|41396.7|41423.9|41403.9|41416.7|41396.7|3
1725587120000|2024-09-06 01:45:20|41419.2|41399.2|41421.7|41401.7|41421.7|41401.7|41419.2|41399.2|2
1725587130000|2024-09-06 01:45:30|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|0
1725587140000|2024-09-06 01:45:40|41426.4|41406.4|41426.7|41406.7|41426.7|41406.7|41424.5|41404.5|2
1725587150000|2024-09-06 01:45:50|41424.5|41404.5|41428.9|41408.9|41428.9|41408.9|41424.5|41404.5|0
1725587160000|2024-09-06 01:46:00|41426.7|41406.7|41431.7|41411.7|41431.7|41411.7|41426.7|41406.7|5
1725587170000|2024-09-06 01:46:10|41429.5|41409.5|41426.4|41406.4|41429.5|41409.5|41426.4|41406.4|0
1725587180000|2024-09-06 01:46:20|41421.7|41401.7|41421.4|41401.4|41423.9|41403.9|41421.4|41401.4|2
1725587190000|2024-09-06 01:46:30|41421.7|41401.7|41421.7|41401.7|41423.9|41403.9|41421.4|41401.4|4
1725587200000|2024-09-06 01:46:40|41419.5|41399.5|41429.2|41409.2|41429.2|41409.2|41418.9|41398.9|11
1725587210000|2024-09-06 01:46:50|41431.7|41411.7|41432|41412|41434.5|41414.5|41429.5|41409.5|2
1725587220000|2024-09-06 01:47:00|41431.7|41411.7|41424.2|41404.2|41432|41412|41422|41402|11
1725587230000|2024-09-06 01:47:10|41424.5|41404.5|41424.5|41404.5|41428.9|41408.9|41424.5|41404.5|1
1725587240000|2024-09-06 01:47:20|41421.7|41401.7|41419.5|41399.5|41422|41402|41419.5|41399.5|0
1725587250000|2024-09-06 01:47:30|41417.3|41397.3|41411.7|41391.7|41417.3|41397.3|41411.7|41391.7|0
1725587260000|2024-09-06 01:47:40|41409.5|41389.5|41408.9|41388.9|41409.5|41389.5|41408.9|41388.9|2
1725587270000|2024-09-06 01:47:50|41411.4|41391.4|41411.7|41391.7|41411.7|41391.7|41409.5|41389.5|1
1725587280000|2024-09-06 01:48:00|41414.5|41394.5|41411.7|41391.7|41414.5|41394.5|41411.7|41391.7|0
1725587290000|2024-09-06 01:48:10|41409.5|41389.5|41409.5|41389.5|41411.7|41391.7|41407.3|41387.3|3
1725587300000|2024-09-06 01:48:20|41407.3|41387.3|41401.7|41381.7|41407.3|41387.3|41401.7|41381.7|7
1725587310000|2024-09-06 01:48:30|41401.4|41381.4|41396.7|41376.7|41401.4|41381.4|41396.7|41376.7|0
1725587320000|2024-09-06 01:48:40|41394.2|41374.2|41394.5|41374.5|41396.7|41376.7|41394.2|41374.2|6
1725587330000|2024-09-06 01:48:50|41394.2|41374.2|41386.7|41366.7|41394.2|41374.2|41386.7|41366.7|5
1725587340000|2024-09-06 01:49:00|41382|41362|41384.5|41364.5|41384.5|41364.5|41382|41362|3
1725587350000|2024-09-06 01:49:10|||||||||1
1725587360000|2024-09-06 01:49:20|41382.3|41362.3|41379.2|41359.2|41382.3|41362.3|41379.2|41359.2|2
1725587370000|2024-09-06 01:49:30|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41377|41357|0
1725587380000|2024-09-06 01:49:40|41379.8|41359.8|41382.3|41362.3|41382.3|41362.3|41379.8|41359.8|1
1725587390000|2024-09-06 01:49:50|41382|41362|41382|41362|41382.3|41362.3|41381.4|41361.4|2
1725587400000|2024-09-06 01:50:00|41384.5|41364.5|41379.5|41359.5|41384.5|41364.5|41379.5|41359.5|0
1725587410000|2024-09-06 01:50:10|41382.3|41362.3|41387|41367|41389.5|41369.5|41382.3|41362.3|4
1725587420000|2024-09-06 01:50:20|41389.2|41369.2|41392.3|41372.3|41392.3|41372.3|41389.2|41369.2|1
1725587430000|2024-09-06 01:50:30|41394.5|41374.5|41396.7|41376.7|41396.7|41376.7|41394.5|41374.5|0
1725587440000|2024-09-06 01:50:40|41399.2|41379.2|41409.2|41389.2|41409.2|41389.2|41399.2|41379.2|5
1725587450000|2024-09-06 01:50:50|41406.7|41386.7|41404.2|41384.2|41406.7|41386.7|41404.2|41384.2|1
1725587460000|2024-09-06 01:51:00|41401.7|41381.7|41401.7|41381.7|41406.5|41386.5|41399.2|41379.2|1
1725587470000|2024-09-06 01:51:10|41401.5|41381.5|41404.2|41384.2|41404.2|41384.2|41401.5|41381.5|1
1725587480000|2024-09-06 01:51:20|41406.7|41386.7|41409.2|41389.2|41409.2|41389.2|41406.5|41386.5|2
1725587490000|2024-09-06 01:51:30|41407|41387|41406.7|41386.7|41409.2|41389.2|41406.7|41386.7|1
1725587500000|2024-09-06 01:51:40|41404.5|41384.5|41402|41382|41404.5|41384.5|41402|41382|1
1725587510000|2024-09-06 01:51:50|41401.7|41381.7|41399.5|41379.5|41401.7|41381.7|41399.5|41379.5|0
1725587520000|2024-09-06 01:52:00|41401.7|41381.7|41404.5|41384.5|41404.5|41384.5|41401.7|41381.7|0
1725587530000|2024-09-06 01:52:10|41402.3|41382.3|41402.3|41382.3|41404.5|41384.5|41402.3|41382.3|0
1725587540000|2024-09-06 01:52:20|41402|41382|41402|41382|41402|41382|41402|41382|0
1725587550000|2024-09-06 01:52:30|41401.7|41381.7|41401.2|41381.2|41401.7|41381.7|41397.3|41377.3|7
1725587560000|2024-09-06 01:52:40|41401.5|41381.5|41398.7|41378.7|41403.4|41383.4|41398.7|41378.7|1
1725587570000|2024-09-06 01:52:50|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41398.7|41378.7|1
1725587580000|2024-09-06 01:53:00|41400.9|41380.9|41403.4|41383.4|41405.6|41385.6|41400.6|41380.6|5
1725587590000|2024-09-06 01:53:10|41403.1|41383.1|41398.7|41378.7|41403.1|41383.1|41398.7|41378.7|0
1725587600000|2024-09-06 01:53:20|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|0
1725587610000|2024-09-06 01:53:30|41403.4|41383.4|41403.7|41383.7|41403.7|41383.7|41403.4|41383.4|0
1725587620000|2024-09-06 01:53:40|41405.9|41385.9|41413.4|41393.4|41413.4|41393.4|41405.9|41385.9|2
1725587630000|2024-09-06 01:53:50|41411.2|41391.2|41418.4|41398.4|41420.6|41400.6|41411.2|41391.2|5
1725587640000|2024-09-06 01:54:00|41418.1|41398.1|41413.4|41393.4|41418.1|41398.1|41410.6|41390.6|2
1725587650000|2024-09-06 01:54:10|41410.9|41390.9|41401.2|41381.2|41411.2|41391.2|41401.2|41381.2|2
1725587660000|2024-09-06 01:54:20|41399|41379|41403.4|41383.4|41403.4|41383.4|41399|41379|2
1725587670000|2024-09-06 01:54:30|41406.2|41386.2|41405.6|41385.6|41408.4|41388.4|41403.4|41383.4|0
1725587690000|2024-09-06 01:54:50|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|2
1725587700000|2024-09-06 01:55:00|41402.9|41382.9|41393.4|41373.4|41402.9|41382.9|41390.6|41370.6|5
1725587710000|2024-09-06 01:55:10|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|0
1725587720000|2024-09-06 01:55:20|41393.4|41373.4|41390.6|41370.6|41395.6|41375.6|41390.6|41370.6|0
1725587730000|2024-09-06 01:55:30|41390.4|41370.4|41390.6|41370.6|41390.6|41370.6|41390.4|41370.4|0
1725587740000|2024-09-06 01:55:40|41388.4|41368.4|41390.9|41370.9|41390.9|41370.9|41388.4|41368.4|0
1725587750000|2024-09-06 01:55:50|41393.1|41373.1|41390.6|41370.6|41393.1|41373.1|41390.6|41370.6|0
1725587760000|2024-09-06 01:56:00|41390.4|41370.4|41380.6|41360.6|41390.4|41370.4|41380.6|41360.6|2
1725587770000|2024-09-06 01:56:10|41380.9|41360.9|41380.6|41360.6|41380.9|41360.9|41380.6|41360.6|0
1725587780000|2024-09-06 01:56:20|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|2
1725587790000|2024-09-06 01:56:30|41385.6|41365.6|41390.6|41370.6|41390.6|41370.6|41385.6|41365.6|1
1725587800000|2024-09-06 01:56:40|41393.4|41373.4|41393.1|41373.1|41395.6|41375.6|41390.6|41370.6|0
1725587810000|2024-09-06 01:56:50|41392.9|41372.9|41395.6|41375.6|41395.6|41375.6|41390.6|41370.6|0
1725587820000|2024-09-06 01:57:00|41398.1|41378.1|41399|41379|41399|41379|41395.9|41375.9|2
1725587830000|2024-09-06 01:57:10|41401.2|41381.2|41406.2|41386.2|41406.5|41386.5|41401.2|41381.2|1
1725587840000|2024-09-06 01:57:20|41408.7|41388.7|41409|41389|41411.2|41391.2|41406.2|41386.2|0
1725587850000|2024-09-06 01:57:30|41411.2|41391.2|41410.9|41390.9|41411.2|41391.2|41406.2|41386.2|0
1725587860000|2024-09-06 01:57:40|41408.7|41388.7|41406.2|41386.2|41411.2|41391.2|41406.2|41386.2|1
1725587870000|2024-09-06 01:57:50|41408.4|41388.4|41406.2|41386.2|41410.9|41390.9|41406.2|41386.2|1
1725587880000|2024-09-06 01:58:00|41410.7|41390.7|41414|41394|41414|41394|41410.7|41390.7|2
1725587890000|2024-09-06 01:58:10|41413.7|41393.7|41416.5|41396.5|41416.5|41396.5|41413.7|41393.7|1
1725587900000|2024-09-06 01:58:20|41418.7|41398.7|41435.7|41415.7|41435.7|41415.7|41418.7|41398.7|2
1725587910000|2024-09-06 01:58:30|41436.2|41416.2|41443.7|41423.7|41444|41424|41436.2|41416.2|4
1725587920000|2024-09-06 01:58:40|41444|41424|41453.7|41433.7|41453.7|41433.7|41444|41424|7
1725587930000|2024-09-06 01:58:50|41455.9|41435.9|41468.4|41448.4|41468.4|41448.4|41455.9|41435.9|7
1725587940000|2024-09-06 01:59:00|41468.7|41448.7|41476.5|41456.5|41476.5|41456.5|41468.7|41448.7|13
1725587950000|2024-09-06 01:59:10|41478.7|41458.7|41488.7|41468.7|41490.9|41470.9|41478.7|41458.7|10
1725587960000|2024-09-06 01:59:20|41486.5|41466.5|41491.2|41471.2|41491.2|41471.2|41486.5|41466.5|4
1725587970000|2024-09-06 01:59:30|41490.9|41470.9|41486.2|41466.2|41490.9|41470.9|41486.2|41466.2|1
1725587980000|2024-09-06 01:59:40|||||||||2
1725587990000|2024-09-06 01:59:50|41481.8|41461.8|41481.8|41461.8|41486.2|41466.2|41481.5|41461.5|7
1725588000000|2024-09-06 02:00:00|41481.5|41461.5|41488.7|41468.7|41490.9|41470.9|41478.7|41458.7|7
1725588010000|2024-09-06 02:00:10|41486.5|41466.5|41479|41459|41488.7|41468.7|41479|41459|8
1725588020000|2024-09-06 02:00:20|41481.2|41461.2|41473.7|41453.7|41481.2|41461.2|41473.7|41453.7|10
1725588030000|2024-09-06 02:00:30|41471.2|41451.2|41466.5|41446.5|41471.2|41451.2|41461.5|41441.5|1
1725588040000|2024-09-06 02:00:40|41464|41444|41466.2|41446.2|41466.2|41446.2|41463.7|41443.7|0
1725588050000|2024-09-06 02:00:50|41464|41444|41461.5|41441.5|41468.7|41448.7|41461.5|41441.5|1
1725588060000|2024-09-06 02:01:00|41458.7|41438.7|41451.2|41431.2|41458.7|41438.7|41446.8|41426.8|9
1725588070000|2024-09-06 02:01:10|41449|41429|41446.2|41426.2|41453.7|41433.7|41446.2|41426.2|3
1725588080000|2024-09-06 02:01:20|41446.5|41426.5|41451.2|41431.2|41451.2|41431.2|41446.5|41426.5|0
1725588090000|2024-09-06 02:01:30|41449|41429|41451.2|41431.2|41451.2|41431.2|41446.5|41426.5|0
1725588100000|2024-09-06 02:01:40|41451.5|41431.5|41461.2|41441.2|41461.2|41441.2|41451.5|41431.5|4
1725588110000|2024-09-06 02:01:50|41461.5|41441.5|41476.5|41456.5|41476.5|41456.5|41461.5|41441.5|1
1725588120000|2024-09-06 02:02:00|41478.7|41458.7|41466.5|41446.5|41478.7|41458.7|41466.5|41446.5|3
1725588130000|2024-09-06 02:02:10|41464.3|41444.3|41471.2|41451.2|41471.2|41451.2|41463.7|41443.7|2
1725588140000|2024-09-06 02:02:20|41469|41449|41466.2|41446.2|41469|41449|41466.2|41446.2|6
1725588150000|2024-09-06 02:02:30|41459.3|41439.3|41465.9|41445.9|41466.2|41446.2|41459.3|41439.3|2
1725588160000|2024-09-06 02:02:40|41463.7|41443.7|41461.2|41441.2|41465.9|41445.9|41461.2|41441.2|1
1725588170000|2024-09-06 02:02:50|41459|41439|41456.2|41436.2|41461.2|41441.2|41456.2|41436.2|0
1725588180000|2024-09-06 02:03:00|41458.4|41438.4|41455.9|41435.9|41458.4|41438.4|41450.9|41430.9|3
1725588190000|2024-09-06 02:03:10|41451.2|41431.2|41453.4|41433.4|41453.4|41433.4|41448.4|41428.4|1
1725588200000|2024-09-06 02:03:20|41453.7|41433.7|41455.7|41435.7|41458.4|41438.4|41453.7|41433.7|1
1725588210000|2024-09-06 02:03:30|41457.9|41437.9|41458.4|41438.4|41458.4|41438.4|41457.9|41437.9|1
1725588220000|2024-09-06 02:03:40|41460.7|41440.7|41465.9|41445.9|41465.9|41445.9|41458.4|41438.4|0
1725588230000|2024-09-06 02:03:50|41463.4|41443.4|41465.9|41445.9|41465.9|41445.9|41463.4|41443.4|1
1725588240000|2024-09-06 02:04:00|41466.2|41446.2|41465.9|41445.9|41473.4|41453.4|41465.9|41445.9|2
1725588250000|2024-09-06 02:04:10|41468.4|41448.4|41466.2|41446.2|41470.9|41450.9|41465.9|41445.9|2
1725588260000|2024-09-06 02:04:20|41468.4|41448.4|41463.7|41443.7|41468.7|41448.7|41463.7|41443.7|0
1725588270000|2024-09-06 02:04:30|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|0
1725588280000|2024-09-06 02:04:40|41456.5|41436.5|41456.5|41436.5|41461.2|41441.2|41456.5|41436.5|0
1725588290000|2024-09-06 02:04:50|41456.2|41436.2|41455.9|41435.9|41456.2|41436.2|41453.4|41433.4|0
1725588300000|2024-09-06 02:05:00|41453.4|41433.4|41458.4|41438.4|41458.4|41438.4|41453.4|41433.4|3
1725588310000|2024-09-06 02:05:10|41460.7|41440.7|41456.2|41436.2|41463.4|41443.4|41454|41434|0
1725588320000|2024-09-06 02:05:20|41456.5|41436.5|41456.2|41436.2|41460.9|41440.9|41455.9|41435.9|0
1725588340000|2024-09-06 02:05:40|41455.9|41435.9|41456.2|41436.2|41460.9|41440.9|41455.9|41435.9|0
1725588350000|2024-09-06 02:05:50|41456|41436|41453.5|41433.5|41456|41436|41451.2|41431.2|0
1725588360000|2024-09-06 02:06:00|41448.7|41428.7|41446.2|41426.2|41451.2|41431.2|41441.2|41421.2|2
1725588370000|2024-09-06 02:06:10|41448.5|41428.5|41448.7|41428.7|41448.7|41428.7|41446.5|41426.5|2
1725588380000|2024-09-06 02:06:20|41451|41431|41448.7|41428.7|41451|41431|41448.7|41428.7|3
1725588390000|2024-09-06 02:06:30|41449|41429|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|0
1725588400000|2024-09-06 02:06:40|41449|41429|41448.7|41428.7|41451.2|41431.2|41448.7|41428.7|0
1725588410000|2024-09-06 02:06:50|41448.5|41428.5|41458.5|41438.5|41458.5|41438.5|41448.5|41428.5|1
1725588420000|2024-09-06 02:07:00|41461|41441|41466|41446|41466.2|41446.2|41461|41441|0
1725588430000|2024-09-06 02:07:10|41468.5|41448.5|41461.2|41441.2|41468.5|41448.5|41459|41439|3
1725588440000|2024-09-06 02:07:20|41461|41441|41456.2|41436.2|41461|41441|41451.5|41431.5|2
1725588450000|2024-09-06 02:07:30|41454|41434|41448.5|41428.5|41454|41434|41446.2|41426.2|1
1725588460000|2024-09-06 02:07:40|41448.7|41428.7|41451|41431|41451.2|41431.2|41446.5|41426.5|0
1725588470000|2024-09-06 02:07:50|41448.7|41428.7|41448.7|41428.7|41451|41431|41446.2|41426.2|0
1725588480000|2024-09-06 02:08:00|41451|41431|41451.2|41431.2|41451.2|41431.2|41446.2|41426.2|0
1725588500000|2024-09-06 02:08:20|41453.5|41433.5|41458.2|41438.2|41458.5|41438.5|41451|41431|5
1725588510000|2024-09-06 02:08:30|41458.5|41438.5|41456|41436|41460.7|41440.7|41456|41436|0
1725588520000|2024-09-06 02:08:40|41458.2|41438.2|41458.7|41438.7|41458.7|41438.7|41456.2|41436.2|1
1725588530000|2024-09-06 02:08:50|41463.7|41443.7|41464|41444|41464|41444|41463.7|41443.7|1
1725588540000|2024-09-06 02:09:00|41461.8|41441.8|41466.2|41446.2|41466.2|41446.2|41461.8|41441.8|2
1725588550000|2024-09-06 02:09:10|41468.5|41448.5|41471.2|41451.2|41471.2|41451.2|41468.5|41448.5|5
1725588560000|2024-09-06 02:09:20|41471.5|41451.5|41468.7|41448.7|41471.5|41451.5|41468.7|41448.7|0
1725588570000|2024-09-06 02:09:30|41468.5|41448.5|41463.7|41443.7|41468.7|41448.7|41463.7|41443.7|0
1725588580000|2024-09-06 02:09:40|41461.5|41441.5|41461.5|41441.5|41466.5|41446.5|41461.5|41441.5|0
1725588590000|2024-09-06 02:09:50|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41459|41439|1
1725588600000|2024-09-06 02:10:00|41459|41439|41451.2|41431.2|41459|41439|41451.2|41431.2|2
1725588610000|2024-09-06 02:10:10|41451.5|41431.5|41451.5|41431.5|41453.7|41433.7|41451.5|41431.5|1
1725588620000|2024-09-06 02:10:20|41449.3|41429.3|41451.5|41431.5|41451.5|41431.5|41446.8|41426.8|2
1725588630000|2024-09-06 02:10:30|41453.7|41433.7|41454|41434|41456.2|41436.2|41451.5|41431.5|0
1725588640000|2024-09-06 02:10:40|41453.7|41433.7|41454|41434|41454|41434|41451.5|41431.5|0
1725588650000|2024-09-06 02:10:50|41456.5|41436.5|41459.3|41439.3|41459.3|41439.3|41456.5|41436.5|0
1725588660000|2024-09-06 02:11:00|41461.5|41441.5|41461.5|41441.5|41463.7|41443.7|41461.5|41441.5|2
1725588670000|2024-09-06 02:11:10|41459.3|41439.3|41461.8|41441.8|41461.8|41441.8|41459.3|41439.3|1
1725588680000|2024-09-06 02:11:20|41459|41439|41453.7|41433.7|41459|41439|41453.7|41433.7|0
1725588690000|2024-09-06 02:11:30|41451.5|41431.5|41446.5|41426.5|41451.5|41431.5|41446.5|41426.5|0
1725588700000|2024-09-06 02:11:40|41446.2|41426.2|41451.2|41431.2|41451.2|41431.2|41446.2|41426.2|0
1725588710000|2024-09-06 02:11:50|41451.5|41431.5|41451.5|41431.5|41451.8|41431.8|41449.3|41429.3|0
1725588720000|2024-09-06 02:12:00|41451.8|41431.8|41456.2|41436.2|41456.2|41436.2|41451.5|41431.5|2
1725588730000|2024-09-06 02:12:10|41456.5|41436.5|41454|41434|41459|41439|41454|41434|0
1725588740000|2024-09-06 02:12:20|41451.8|41431.8|41451.5|41431.5|41454|41434|41449|41429|0
1725588750000|2024-09-06 02:12:30|41449|41429|41454|41434|41454|41434|41449|41429|1
1725588760000|2024-09-06 02:12:40|41451.8|41431.8|41454|41434|41454|41434|41449.3|41429.3|0
1725588770000|2024-09-06 02:12:50|41456.2|41436.2|41448.7|41428.7|41457.1|41437.1|41448.7|41428.7|1
1725588780000|2024-09-06 02:13:00|41446.2|41426.2|41436.5|41416.5|41446.2|41426.2|41434|41414|0
1725588790000|2024-09-06 02:13:10|41436.8|41416.8|41444|41424|41444|41424|41436.8|41416.8|2
1725588800000|2024-09-06 02:13:20|41441.8|41421.8|41444.3|41424.3|41444.3|41424.3|41441.5|41421.5|1
1725588810000|2024-09-06 02:13:30|41444|41424|41441.8|41421.8|41444|41424|41441.8|41421.8|0
1725588820000|2024-09-06 02:13:40|41444|41424|41439.3|41419.3|41444|41424|41439|41419|2
1725588830000|2024-09-06 02:13:50|41441.5|41421.5|41434|41414|41444|41424|41434|41414|7
1725588840000|2024-09-06 02:14:00|41431.5|41411.5|41423.8|41403.8|41431.5|41411.5|41423.8|41403.8|2
1725588850000|2024-09-06 02:14:10|41421.5|41401.5|41416.8|41396.8|41421.5|41401.5|41414.3|41394.3|2
1725588860000|2024-09-06 02:14:20|41419.3|41399.3|41419|41399|41419.3|41399.3|41416.5|41396.5|2
1725588870000|2024-09-06 02:14:30|41419.3|41399.3|41431.3|41411.3|41431.3|41411.3|41419.3|41399.3|1
1725588880000|2024-09-06 02:14:40|41433.5|41413.5|41433.8|41413.8|41433.8|41413.8|41431.3|41411.3|0
1725588890000|2024-09-06 02:14:50|41431.5|41411.5|41429.3|41409.3|41433.8|41413.8|41429|41409|3
1725588900000|2024-09-06 02:15:00|41431.5|41411.5|41429|41409|41431.5|41411.5|41426.3|41406.3|4
1725588930000|2024-09-06 02:15:30|41433.8|41413.8|41431.5|41411.5|41433.8|41413.8|41431.5|41411.5|0
1725588950000|2024-09-06 02:15:50|41436.3|41416.3|41431.5|41411.5|41436.3|41416.3|41431.5|41411.5|0
1725588960000|2024-09-06 02:16:00|41433.8|41413.8|41433.8|41413.8|41436|41416|41431.5|41411.5|0
1725588970000|2024-09-06 02:16:10|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|0
1725588980000|2024-09-06 02:16:20|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|1
1725588990000|2024-09-06 02:16:30|41426.8|41406.8|41426.5|41406.5|41426.8|41406.8|41426.5|41406.5|0
1725589000000|2024-09-06 02:16:40|41424|41404|41424|41404|41424|41404|41424|41404|0
1725589010000|2024-09-06 02:16:50|41421.8|41401.8|41421.8|41401.8|41421.8|41401.8|41421.8|41401.8|0
1725589020000|2024-09-06 02:17:00|41424|41404|41424|41404|41426.3|41406.3|41424|41404|0
1725589030000|2024-09-06 02:17:10|41426.3|41406.3|41421.5|41401.5|41426.3|41406.3|41421.5|41401.5|0
1725589050000|2024-09-06 02:17:30|41419.3|41399.3|41416.8|41396.8|41421.3|41401.3|41416.8|41396.8|0
1725589060000|2024-09-06 02:17:40|41418.8|41398.8|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|2
1725589080000|2024-09-06 02:18:00|41424|41404|41424|41404|41424|41404|41424|41404|0
1725589090000|2024-09-06 02:18:10|41426.3|41406.3|41428.5|41408.5|41428.5|41408.5|41426.3|41406.3|0
1725589100000|2024-09-06 02:18:20|41426|41406|41426|41406|41426|41406|41426|41406|0
1725589110000|2024-09-06 02:18:30|41428.2|41408.2|41431|41411|41431|41411|41428.2|41408.2|0
1725589120000|2024-09-06 02:18:40|41433.2|41413.2|41431.3|41411.3|41433.5|41413.5|41431|41411|2
1725589140000|2024-09-06 02:19:00|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|0
1725589150000|2024-09-06 02:19:10|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|0
1725589160000|2024-09-06 02:19:20|41431.5|41411.5|41431.3|41411.3|41433.8|41413.8|41431.3|41411.3|0
1725589170000|2024-09-06 02:19:30|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|0
1725589180000|2024-09-06 02:19:40|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|4
1725589190000|2024-09-06 02:19:50|41433.8|41413.8|41436.3|41416.3|41436.3|41416.3|41433.8|41413.8|0
1725589200000|2024-09-06 02:20:00|41436|41416|41436|41416|41436|41416|41436|41416|1
1725589220000|2024-09-06 02:20:20|41433.5|41413.5|41433.8|41413.8|41433.8|41413.8|41431|41411|8
1725589240000|2024-09-06 02:20:40|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|9
1725589250000|2024-09-06 02:20:50|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41426.3|41406.3|0
1725589260000|2024-09-06 02:21:00|41428.8|41408.8|41428.5|41408.5|41428.8|41408.8|41428.5|41408.5|3
1725589270000|2024-09-06 02:21:10|41428.2|41408.2|41425.7|41405.7|41428.2|41408.2|41425.7|41405.7|0
1725589280000|2024-09-06 02:21:20|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|1
1725589300000|2024-09-06 02:21:40|41421.3|41401.3|41421.3|41401.3|41421.3|41401.3|41421.3|41401.3|0
1725589310000|2024-09-06 02:21:50|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|2
1725589330000|2024-09-06 02:22:10|41418.5|41398.5|41416|41396|41418.5|41398.5|41416|41396|1
1725589360000|2024-09-06 02:22:40|41416.3|41396.3|41416|41396|41416.3|41396.3|41416|41396|1
1725589380000|2024-09-06 02:23:00|41413.5|41393.5|41413.5|41393.5|41413.8|41393.8|41413.5|41393.5|4
1725589390000|2024-09-06 02:23:10|41413.8|41393.8|41408.8|41388.8|41413.8|41393.8|41408.8|41388.8|2
1725589410000|2024-09-06 02:23:30|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|4
1725589420000|2024-09-06 02:23:40|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|6
1725589430000|2024-09-06 02:23:50|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|0
1725589440000|2024-09-06 02:24:00|41403.5|41383.5|41406|41386|41406|41386|41403.5|41383.5|0
1725589450000|2024-09-06 02:24:10|41403.8|41383.8|41406|41386|41406|41386|41403.5|41383.5|3
1725589460000|2024-09-06 02:24:20|41403.8|41383.8|41400.7|41380.7|41403.8|41383.8|41400.7|41380.7|1
1725589480000|2024-09-06 02:24:40|41401|41381|41401|41381|41401|41381|41401|41381|0
1725589500000|2024-09-06 02:25:00|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|0
1725589510000|2024-09-06 02:25:10|41401|41381|41401|41381|41401|41381|41401|41381|0
1725589540000|2024-09-06 02:25:40|41398.8|41378.8|41396.6|41376.6|41398.8|41378.8|41396.6|41376.6|10
1725589550000|2024-09-06 02:25:50|41394.3|41374.3|41393.8|41373.8|41394.3|41374.3|41393.8|41373.8|2
1725589570000|2024-09-06 02:26:10|41396|41376|41388.8|41368.8|41396|41376|41388.8|41368.8|1
1725589580000|2024-09-06 02:26:20|||||||||2
1725589590000|2024-09-06 02:26:30|41391.3|41371.3|41393.5|41373.5|41393.5|41373.5|41391.3|41371.3|5
1725589600000|2024-09-06 02:26:40|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|3
1725589610000|2024-09-06 02:26:50|||||||||3
1725589620000|2024-09-06 02:27:00|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41391.6|41371.6|1
1725589630000|2024-09-06 02:27:10|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|3
1725589640000|2024-09-06 02:27:20|41389.1|41369.1|41393.8|41373.8|41393.8|41373.8|41389.1|41369.1|1
1725589650000|2024-09-06 02:27:30|41391.6|41371.6|41391.3|41371.3|41391.6|41371.6|41391.3|41371.3|0
1725589660000|2024-09-06 02:27:40|41391.6|41371.6|41391.3|41371.3|41391.6|41371.6|41391.3|41371.3|0
1725589670000|2024-09-06 02:27:50|41391|41371|41388.8|41368.8|41391|41371|41388.8|41368.8|0
1725589680000|2024-09-06 02:28:00|41391.3|41371.3|41393.8|41373.8|41393.8|41373.8|41391.3|41371.3|0
1725589700000|2024-09-06 02:28:20|41396|41376|41396.6|41376.6|41396.6|41376.6|41396|41376|0
1725589710000|2024-09-06 02:28:30|41397.1|41377.1|41396.6|41376.6|41397.1|41377.1|41396.6|41376.6|0
1725589730000|2024-09-06 02:28:50|41394.3|41374.3|41389.3|41369.3|41394.3|41374.3|41389.3|41369.3|4
1725589740000|2024-09-06 02:29:00|41389.4|41369.4|41391.6|41371.6|41391.6|41371.6|41388.8|41368.8|6
1725589750000|2024-09-06 02:29:10|41388.8|41368.8|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|2
1725589760000|2024-09-06 02:29:20|41391.6|41371.6|41393.8|41373.8|41393.8|41373.8|41391.6|41371.6|0
1725589780000|2024-09-06 02:29:40|41389.4|41369.4|41384.4|41364.4|41389.4|41369.4|41384.4|41364.4|25
1725589790000|2024-09-06 02:29:50|41382.1|41362.1|41379.4|41359.4|41382.1|41362.1|41379.4|41359.4|13
1725589800000|2024-09-06 02:30:00|41374.4|41354.4|41391.3|41371.3|41412.1|41392.1|41374.4|41354.4|98
1725589810000|2024-09-06 02:30:10|41389.1|41369.1|41391.9|41371.9|41394.1|41374.1|41386.9|41366.9|0
1725589820000|2024-09-06 02:30:20|41394.1|41374.1|41406.6|41386.6|41406.9|41386.9|41394.1|41374.1|4
1725589830000|2024-09-06 02:30:30|41404.4|41384.4|41404.4|41384.4|41409.1|41389.1|41404.4|41384.4|3
1725589840000|2024-09-06 02:30:40|41406.6|41386.6|41408.8|41388.8|41409.6|41389.6|41406.6|41386.6|4
1725589850000|2024-09-06 02:30:50|41406.6|41386.6|41401.6|41381.6|41406.6|41386.6|41399.4|41379.4|2
1725589860000|2024-09-06 02:31:00|41404.1|41384.1|41404.4|41384.4|41404.4|41384.4|41404.1|41384.1|2
1725589880000|2024-09-06 02:31:20|41406.9|41386.9|41404.4|41384.4|41407.1|41387.1|41404.4|41384.4|0
1725589890000|2024-09-06 02:31:30|41406.6|41386.6|41409.4|41389.4|41409.4|41389.4|41406.6|41386.6|3
1725589900000|2024-09-06 02:31:40|41407.1|41387.1|41409.4|41389.4|41409.4|41389.4|41407.1|41387.1|0
1725589910000|2024-09-06 02:31:50|41413.8|41393.8|41414.1|41394.1|41414.1|41394.1|41413.8|41393.8|1
1725589920000|2024-09-06 02:32:00|41414.4|41394.4|41414.1|41394.1|41419.1|41399.1|41414.1|41394.1|1
1725589930000|2024-09-06 02:32:10|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|0
1725589940000|2024-09-06 02:32:20|41416|41396|41411.3|41391.3|41416.3|41396.3|41411.3|41391.3|1
1725589950000|2024-09-06 02:32:30|41411|41391|41411.6|41391.6|41411.9|41391.9|41409.1|41389.1|4
1725589960000|2024-09-06 02:32:40|41413.8|41393.8|41414.4|41394.4|41414.4|41394.4|41411.6|41391.6|0
1725589970000|2024-09-06 02:32:50|41416.6|41396.6|41424.1|41404.1|41424.1|41404.1|41416.6|41396.6|1
1725589980000|2024-09-06 02:33:00|41424.4|41404.4|41426.9|41406.9|41426.9|41406.9|41419.4|41399.4|5
1725589990000|2024-09-06 02:33:10|41429.4|41409.4|41424.6|41404.6|41431.6|41411.6|41424.6|41404.6|2
1725590000000|2024-09-06 02:33:20|41426.9|41406.9|41431.6|41411.6|41431.6|41411.6|41426.9|41406.9|1
1725590010000|2024-09-06 02:33:30|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|0
1725590020000|2024-09-06 02:33:40|41431.6|41411.6|41431.9|41411.9|41434.4|41414.4|41431.6|41411.6|0
1725590030000|2024-09-06 02:33:50|41434.1|41414.1|41431.6|41411.6|41434.4|41414.4|41431.6|41411.6|0
1725590040000|2024-09-06 02:34:00|41431.9|41411.9|41431.6|41411.6|41434.4|41414.4|41431.6|41411.6|0
1725590050000|2024-09-06 02:34:10|41429.1|41409.1|41421.6|41401.6|41429.1|41409.1|41421.6|41401.6|3
1725590060000|2024-09-06 02:34:20|41419.4|41399.4|41417.1|41397.1|41419.4|41399.4|41417.1|41397.1|0
1725590070000|2024-09-06 02:34:30|41419.4|41399.4|41419.4|41399.4|41421.9|41401.9|41419.4|41399.4|1
1725590080000|2024-09-06 02:34:40|41417.1|41397.1|41416.6|41396.6|41417.1|41397.1|41414.6|41394.6|0
1725590090000|2024-09-06 02:34:50|41414.4|41394.4|41414.4|41394.4|41416.6|41396.6|41412.1|41392.1|0
1725590100000|2024-09-06 02:35:00|41412.1|41392.1|41414.4|41394.4|41414.4|41394.4|41411.6|41391.6|0
1725590110000|2024-09-06 02:35:10|41412.1|41392.1|41411.6|41391.6|41414.4|41394.4|41411.6|41391.6|1
1725590120000|2024-09-06 02:35:20|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|6
1725590130000|2024-09-06 02:35:30|41414.1|41394.1|41419.4|41399.4|41419.4|41399.4|41414.1|41394.1|5
1725590140000|2024-09-06 02:35:40|41419.6|41399.6|41419.4|41399.4|41421.9|41401.9|41419.4|41399.4|0
1725590150000|2024-09-06 02:35:50|41417.1|41397.1|41416.6|41396.6|41417.1|41397.1|41416.6|41396.6|0
1725590160000|2024-09-06 02:36:00|41418.8|41398.8|41421.9|41401.9|41421.9|41401.9|41418.8|41398.8|2
1725590170000|2024-09-06 02:36:10|41424.4|41404.4|41419.1|41399.1|41424.4|41404.4|41419.1|41399.1|0
1725590180000|2024-09-06 02:36:20|41419.4|41399.4|41416.6|41396.6|41421.6|41401.6|41416.6|41396.6|0
1725590190000|2024-09-06 02:36:30|41416.9|41396.9|41422.2|41402.2|41422.2|41402.2|41416.9|41396.9|0
1725590200000|2024-09-06 02:36:40|41424.4|41404.4|41426.9|41406.9|41426.9|41406.9|41424.4|41404.4|3
1725590210000|2024-09-06 02:36:50|41424.7|41404.7|41424.4|41404.4|41426.6|41406.6|41424.4|41404.4|0
1725590220000|2024-09-06 02:37:00|41422.2|41402.2|41421.9|41401.9|41422.2|41402.2|41421.9|41401.9|2
1725590230000|2024-09-06 02:37:10|41421.6|41401.6|41422.2|41402.2|41424.4|41404.4|41421.6|41401.6|0
1725590240000|2024-09-06 02:37:20|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|4
1725590250000|2024-09-06 02:37:30|41417.2|41397.2|41414.4|41394.4|41417.2|41397.2|41412.2|41392.2|0
1725590260000|2024-09-06 02:37:40|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|0
1725590270000|2024-09-06 02:37:50|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|0
1725590280000|2024-09-06 02:38:00|41411.6|41391.6|41401.6|41381.6|41411.6|41391.6|41401.6|41381.6|3
1725590290000|2024-09-06 02:38:10|41399.4|41379.4|41396.9|41376.9|41401.6|41381.6|41396.9|41376.9|0
1725590300000|2024-09-06 02:38:20|41397.2|41377.2|41396.9|41376.9|41397.2|41377.2|41396.9|41376.9|1
1725590310000|2024-09-06 02:38:30|41394.4|41374.4|41391.9|41371.9|41396.6|41376.6|41391.9|41371.9|1
1725590320000|2024-09-06 02:38:40|41389.4|41369.4|41389.4|41369.4|41391.9|41371.9|41389.4|41369.4|0
1725590330000|2024-09-06 02:38:50|41391.9|41371.9|41384.7|41364.7|41391.9|41371.9|41384.7|41364.7|1
1725590340000|2024-09-06 02:39:00|41386.9|41366.9|41384.4|41364.4|41386.9|41366.9|41384.4|41364.4|1
1725590350000|2024-09-06 02:39:10|41384.1|41364.1|41381.9|41361.9|41384.1|41364.1|41381.9|41361.9|0
1725590360000|2024-09-06 02:39:20|41379.7|41359.7|41376.9|41356.9|41381.9|41361.9|41376.9|41356.9|1
1725590370000|2024-09-06 02:39:30|41374.4|41354.4|41364.4|41344.4|41374.4|41354.4|41362.2|41342.2|8
1725590380000|2024-09-06 02:39:40|41366.6|41346.6|41369.4|41349.4|41369.4|41349.4|41366.6|41346.6|2
1725590390000|2024-09-06 02:39:50|41373.8|41353.8|41376.6|41356.6|41378.8|41358.8|41373.8|41353.8|2
1725590400000|2024-09-06 02:40:00|41379.1|41359.1|41386.6|41366.6|41386.6|41366.6|41379.1|41359.1|1
1725590410000|2024-09-06 02:40:10|41384.4|41364.4|41386.9|41366.9|41386.9|41366.9|41382.2|41362.2|0
1725590420000|2024-09-06 02:40:20|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|0
1725590430000|2024-09-06 02:40:30|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1725590440000|2024-09-06 02:40:40|41392.2|41372.2|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1725590450000|2024-09-06 02:40:50|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41389.7|41369.7|0
1725590460000|2024-09-06 02:41:00|41389.7|41369.7|41384.4|41364.4|41389.7|41369.7|41384.4|41364.4|1
1725590470000|2024-09-06 02:41:10|41382.2|41362.2|41376.9|41356.9|41382.2|41362.2|41376.9|41356.9|9
1725590480000|2024-09-06 02:41:20|41379.1|41359.1|41379.4|41359.4|41379.4|41359.4|41379.1|41359.1|0
1725590490000|2024-09-06 02:41:30|41381.6|41361.6|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|1
1725590500000|2024-09-06 02:41:40|41384.1|41364.1|41384.4|41364.4|41384.4|41364.4|41384.1|41364.1|0
1725590510000|2024-09-06 02:41:50|41386.6|41366.6|41389.4|41369.4|41389.4|41369.4|41386.6|41366.6|4
1725590520000|2024-09-06 02:42:00|41387.2|41367.2|41394.4|41374.4|41396.6|41376.6|41387.2|41367.2|3
1725590530000|2024-09-06 02:42:10|41396.9|41376.9|41399.4|41379.4|41399.4|41379.4|41396.9|41376.9|1
1725590540000|2024-09-06 02:42:20|41401.6|41381.6|41394.4|41374.4|41401.6|41381.6|41394.4|41374.4|2
1725590550000|2024-09-06 02:42:30|41391.9|41371.9|41389.4|41369.4|41394.4|41374.4|41389.4|41369.4|0
1725590560000|2024-09-06 02:42:40|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|0
1725590570000|2024-09-06 02:42:50|41386.6|41366.6|41386.9|41366.9|41386.9|41366.9|41384.1|41364.1|1
1725590580000|2024-09-06 02:43:00|41389.1|41369.1|41386.9|41366.9|41389.4|41369.4|41386.9|41366.9|0
1725590590000|2024-09-06 02:43:10|41389.4|41369.4|41391.9|41371.9|41391.9|41371.9|41387.2|41367.2|1
1725590600000|2024-09-06 02:43:20|41391.6|41371.6|41387.2|41367.2|41391.6|41371.6|41386.9|41366.9|0
1725590610000|2024-09-06 02:43:30|41386.9|41366.9|41391.9|41371.9|41391.9|41371.9|41386.9|41366.9|0
1725590620000|2024-09-06 02:43:40|41394.4|41374.4|41396.9|41376.9|41399.4|41379.4|41394.4|41374.4|0
1725590630000|2024-09-06 02:43:50|41399.4|41379.4|41399.7|41379.7|41399.7|41379.7|41397.2|41377.2|0
1725590640000|2024-09-06 02:44:00|41399.4|41379.4|41401.9|41381.9|41401.9|41381.9|41396.9|41376.9|0
1725590650000|2024-09-06 02:44:10|41404.1|41384.1|41401.9|41381.9|41406.9|41386.9|41401.9|41381.9|1
1725590660000|2024-09-06 02:44:20|41402.2|41382.2|41404.4|41384.4|41404.4|41384.4|41402.2|41382.2|1
1725590670000|2024-09-06 02:44:30|41406.6|41386.6|41401.9|41381.9|41406.6|41386.6|41401.9|41381.9|0
1725590680000|2024-09-06 02:44:40|41399.7|41379.7|41399.4|41379.4|41399.7|41379.7|41399.4|41379.4|0
1725590690000|2024-09-06 02:44:50|41401.6|41381.6|41396.9|41376.9|41401.9|41381.9|41396.9|41376.9|1
1725590700000|2024-09-06 02:45:00|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|3
1725590710000|2024-09-06 02:45:10|41399.4|41379.4|41397.2|41377.2|41399.4|41379.4|41397.2|41377.2|1
1725590720000|2024-09-06 02:45:20|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|0
1725590730000|2024-09-06 02:45:30|41397.2|41377.2|41396.4|41376.4|41397.2|41377.2|41394.1|41374.1|1
1725590740000|2024-09-06 02:45:40|41396.9|41376.9|41391.9|41371.9|41396.9|41376.9|41391.9|41371.9|0
1725590750000|2024-09-06 02:45:50|41394.1|41374.1|41396.9|41376.9|41396.9|41376.9|41394.1|41374.1|2
1725590760000|2024-09-06 02:46:00|41399.4|41379.4|41389.1|41369.1|41399.4|41379.4|41389.1|41369.1|3
1725590770000|2024-09-06 02:46:10|41386.9|41366.9|41384.4|41364.4|41386.9|41366.9|41381.9|41361.9|5
1725590780000|2024-09-06 02:46:20|41381.9|41361.9|41374.7|41354.7|41381.9|41361.9|41374.7|41354.7|5
1725590790000|2024-09-06 02:46:30|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|1
1725590800000|2024-09-06 02:46:40|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|0
1725590810000|2024-09-06 02:46:50|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|0
1725590820000|2024-09-06 02:47:00|41379.1|41359.1|41384.4|41364.4|41384.4|41364.4|41379.1|41359.1|6
1725590830000|2024-09-06 02:47:10|||||||||2
1725590840000|2024-09-06 02:47:20|41384.7|41364.7|41394.4|41374.4|41394.4|41374.4|41384.7|41364.7|0
1725590850000|2024-09-06 02:47:30|41391.9|41371.9|41396.9|41376.9|41399.1|41379.1|41391.9|41371.9|2
1725590860000|2024-09-06 02:47:40|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|4
1725590870000|2024-09-06 02:47:50|41392.2|41372.2|41391.9|41371.9|41394.4|41374.4|41391.9|41371.9|3
1725590890000|2024-09-06 02:48:10|41389.4|41369.4|41387.2|41367.2|41389.4|41369.4|41387.2|41367.2|0
1725590900000|2024-09-06 02:48:20|41389.4|41369.4|41386.6|41366.6|41389.4|41369.4|41386.6|41366.6|3
1725590910000|2024-09-06 02:48:30|41388.9|41368.9|41386.9|41366.9|41389.1|41369.1|41384.4|41364.4|2
1725590920000|2024-09-06 02:48:40|41384.4|41364.4|41379.4|41359.4|41384.4|41364.4|41379.4|41359.4|5
1725590930000|2024-09-06 02:48:50|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41371.9|41351.9|3
1725590940000|2024-09-06 02:49:00|41379.1|41359.1|41376.9|41356.9|41381.9|41361.9|41376.9|41356.9|2
1725590950000|2024-09-06 02:49:10|41381.9|41361.9|41376.9|41356.9|41381.9|41361.9|41374.4|41354.4|2
1725590960000|2024-09-06 02:49:20|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41371.9|41351.9|4
1725590970000|2024-09-06 02:49:30|41374.4|41354.4|41371.9|41351.9|41374.4|41354.4|41371.9|41351.9|4
1725590980000|2024-09-06 02:49:40|||||||||6
1725590990000|2024-09-06 02:49:50|41369.4|41349.4|41367.2|41347.2|41371.9|41351.9|41367.2|41347.2|6
1725591000000|2024-09-06 02:50:00|41369.4|41349.4|41364.4|41344.4|41369.4|41349.4|41364.4|41344.4|7
1725591010000|2024-09-06 02:50:10|||||||||6
1725591020000|2024-09-06 02:50:20|41364.1|41344.1|41359.4|41339.4|41364.1|41344.1|41357.2|41337.2|37
1725591030000|2024-09-06 02:50:30|41356.9|41336.9|41361.9|41341.9|41361.9|41341.9|41356.9|41336.9|5
1725591040000|2024-09-06 02:50:40|41364.4|41344.4|41359.4|41339.4|41364.4|41344.4|41359.4|41339.4|6
1725591050000|2024-09-06 02:50:50|41356.9|41336.9|41356.6|41336.6|41356.9|41336.9|41354.4|41334.4|1
1725591060000|2024-09-06 02:51:00|41356.9|41336.9|41369.4|41349.4|41369.4|41349.4|41356.9|41336.9|8
1725591070000|2024-09-06 02:51:10|41371.6|41351.6|41374.1|41354.1|41374.1|41354.1|41371.6|41351.6|0
1725591080000|2024-09-06 02:51:20|41374.4|41354.4|41381.6|41361.6|41381.6|41361.6|41374.4|41354.4|1
1725591090000|2024-09-06 02:51:30|41379.4|41359.4|41379.1|41359.1|41379.4|41359.4|41379.1|41359.1|0
1725591100000|2024-09-06 02:51:40|41381.4|41361.4|41376.9|41356.9|41381.4|41361.4|41376.9|41356.9|3
1725591110000|2024-09-06 02:51:50|41379.1|41359.1|41379.4|41359.4|41379.4|41359.4|41379.1|41359.1|0
1725591120000|2024-09-06 02:52:00|41377.2|41357.2|41379.4|41359.4|41379.4|41359.4|41374.4|41354.4|2
1725591130000|2024-09-06 02:52:10|41376.9|41356.9|41379.4|41359.4|41379.4|41359.4|41376.9|41356.9|2
1725591140000|2024-09-06 02:52:20|41381.6|41361.6|41384.4|41364.4|41384.4|41364.4|41381.6|41361.6|0
1725591150000|2024-09-06 02:52:30|41386.6|41366.6|41384.4|41364.4|41386.9|41366.9|41384.4|41364.4|1
1725591160000|2024-09-06 02:52:40|41382.2|41362.2|41381.9|41361.9|41384.4|41364.4|41381.9|41361.9|0
1725591170000|2024-09-06 02:52:50|41384.4|41364.4|41386.9|41366.9|41389.4|41369.4|41384.4|41364.4|1
1725591180000|2024-09-06 02:53:00|41384.7|41364.7|41389.4|41369.4|41389.4|41369.4|41384.7|41364.7|1
1725591190000|2024-09-06 02:53:10|41389.7|41369.7|41394.4|41374.4|41394.4|41374.4|41389.4|41369.4|0
1725591200000|2024-09-06 02:53:20|41396.7|41376.7|41396.9|41376.9|41399.4|41379.4|41396.7|41376.7|1
1725591210000|2024-09-06 02:53:30|41399.2|41379.2|41404.2|41384.2|41404.2|41384.2|41399.2|41379.2|2
1725591220000|2024-09-06 02:53:40|41404.4|41384.4|41412.2|41392.2|41414.4|41394.4|41404.4|41384.4|2
1725591230000|2024-09-06 02:53:50|41411.9|41391.9|41411.9|41391.9|41414.4|41394.4|41409.4|41389.4|0
1725591240000|2024-09-06 02:54:00|41409.4|41389.4|41404.4|41384.4|41409.4|41389.4|41404.4|41384.4|0
1725591250000|2024-09-06 02:54:10|41401.9|41381.9|41404.4|41384.4|41404.4|41384.4|41401.9|41381.9|0
1725591260000|2024-09-06 02:54:20|41401.9|41381.9|41399.4|41379.4|41401.9|41381.9|41399.4|41379.4|1
1725591270000|2024-09-06 02:54:30|41396.9|41376.9|41394.7|41374.7|41396.9|41376.9|41394.4|41374.4|2
1725591280000|2024-09-06 02:54:40|41396.9|41376.9|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|1
1725591290000|2024-09-06 02:54:50|41397.2|41377.2|41396.9|41376.9|41399.4|41379.4|41392.2|41372.2|0
1725591300000|2024-09-06 02:55:00|41397.2|41377.2|41406.7|41386.7|41406.7|41386.7|41396.9|41376.9|3
1725591310000|2024-09-06 02:55:10|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41406.7|41386.7|0
1725591320000|2024-09-06 02:55:20|41406.7|41386.7|41407.2|41387.2|41409.4|41389.4|41406.7|41386.7|1
1725591330000|2024-09-06 02:55:30|41406.7|41386.7|41409.4|41389.4|41409.4|41389.4|41406.7|41386.7|0
1725591340000|2024-09-06 02:55:40|41411.7|41391.7|41421.7|41401.7|41421.7|41401.7|41411.7|41391.7|1
1725591350000|2024-09-06 02:55:50|41421.4|41401.4|41422.2|41402.2|41424.4|41404.4|41417.2|41397.2|3
1725591360000|2024-09-06 02:56:00|41421.9|41401.9|41429.4|41409.4|41429.4|41409.4|41421.9|41401.9|6
1725591370000|2024-09-06 02:56:10|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|1
1725591380000|2024-09-06 02:56:20|41439.2|41419.2|41444.4|41424.4|41444.4|41424.4|41439.2|41419.2|2
1725591390000|2024-09-06 02:56:30|41442.2|41422.2|41439.4|41419.4|41442.2|41422.2|41439.4|41419.4|4
1725591400000|2024-09-06 02:56:40|41439.2|41419.2|41431.9|41411.9|41439.2|41419.2|41431.9|41411.9|4
1725591410000|2024-09-06 02:56:50|41429.7|41409.7|41429.7|41409.7|41431.9|41411.9|41429.7|41409.7|0
1725591420000|2024-09-06 02:57:00|41431.9|41411.9|41429.4|41409.4|41431.9|41411.9|41427.2|41407.2|2
1725591430000|2024-09-06 02:57:10|41431.7|41411.7|41429.4|41409.4|41432.2|41412.2|41429.4|41409.4|1
1725591440000|2024-09-06 02:57:20|41431.7|41411.7|41429.4|41409.4|41431.9|41411.9|41427.2|41407.2|0
1725591450000|2024-09-06 02:57:30|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|41431.9|41411.9|1
1725591460000|2024-09-06 02:57:40|41431.7|41411.7|41432.2|41412.2|41432.2|41412.2|41429.4|41409.4|0
1725591470000|2024-09-06 02:57:50|41434.4|41414.4|41429.4|41409.4|41434.4|41414.4|41429.4|41409.4|0
1725591480000|2024-09-06 02:58:00|41428.9|41408.9|41426.7|41406.7|41428.9|41408.9|41426.7|41406.7|1
1725591490000|2024-09-06 02:58:10|41424.2|41404.2|41426.4|41406.4|41426.7|41406.7|41423.9|41403.9|0
1725591500000|2024-09-06 02:58:20|41426.7|41406.7|41431.4|41411.4|41431.4|41411.4|41426.7|41406.7|0
1725591510000|2024-09-06 02:58:30|41431.7|41411.7|41426.7|41406.7|41431.7|41411.7|41426.7|41406.7|0
1725591520000|2024-09-06 02:58:40|41429.2|41409.2|41431.4|41411.4|41431.4|41411.4|41426.7|41406.7|1
1725591530000|2024-09-06 02:58:50|41429.2|41409.2|41426.7|41406.7|41429.2|41409.2|41426.7|41406.7|1
1725591540000|2024-09-06 02:59:00|41426.9|41406.9|41436.7|41416.7|41436.7|41416.7|41426.9|41406.9|0
1725591550000|2024-09-06 02:59:10|41434.4|41414.4|41436.7|41416.7|41439.4|41419.4|41434.4|41414.4|0
1725591560000|2024-09-06 02:59:20|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|2
1725591570000|2024-09-06 02:59:30|41432.2|41412.2|41434.4|41414.4|41434.4|41414.4|41431.9|41411.9|0
1725591580000|2024-09-06 02:59:40|41434.2|41414.2|41431.7|41411.7|41434.4|41414.4|41431.7|41411.7|1
1725591590000|2024-09-06 02:59:50|41434.4|41414.4|41434.4|41414.4|41434.4|41414.4|41431.7|41411.7|0
1725591600000|2024-09-06 03:00:00|41436.9|41416.9|41431.7|41411.7|41436.9|41416.9|41431.7|41411.7|7
1725591610000|2024-09-06 03:00:10|41431.9|41411.9|41436.7|41416.7|41436.7|41416.7|41431.9|41411.9|1
1725591620000|2024-09-06 03:00:20|41437.2|41417.2|41439.5|41419.5|41439.5|41419.5|41436.7|41416.7|1
1725591630000|2024-09-06 03:00:30|41439.2|41419.2|41439.2|41419.2|41439.5|41419.5|41437|41417|0
1725591640000|2024-09-06 03:00:40|41436.7|41416.7|41441.7|41421.7|41441.7|41421.7|41436.7|41416.7|2
1725591650000|2024-09-06 03:00:50|41444.5|41424.5|41449.2|41429.2|41449.2|41429.2|41444.5|41424.5|3
1725591660000|2024-09-06 03:01:00|41448.9|41428.9|41446.7|41426.7|41448.9|41428.9|41442|41422|2
1725591670000|2024-09-06 03:01:10|41444.5|41424.5|41441.7|41421.7|41444.5|41424.5|41441.7|41421.7|1
1725591680000|2024-09-06 03:01:20|41439.2|41419.2|41436.7|41416.7|41439.2|41419.2|41436.7|41416.7|3
1725591690000|2024-09-06 03:01:30|41437|41417|41430|41410|41437|41417|41430|41410|2
1725591700000|2024-09-06 03:01:40|41429.7|41409.7|41432|41412|41432|41412|41429.5|41409.5|1
1725591710000|2024-09-06 03:01:50|41429.7|41409.7|41427|41407|41429.7|41409.7|41426.7|41406.7|0
1725591720000|2024-09-06 03:02:00|41429.2|41409.2|41444.2|41424.2|41444.2|41424.2|41429.2|41409.2|1
1725591730000|2024-09-06 03:02:10|41446.4|41426.4|41441.7|41421.7|41446.4|41426.4|41441.7|41421.7|0
1725591740000|2024-09-06 03:02:20|41443.9|41423.9|41446.7|41426.7|41448.9|41428.9|41443.9|41423.9|5
1725591750000|2024-09-06 03:02:30|41449.2|41429.2|41447|41427|41449.5|41429.5|41446.7|41426.7|0
1725591760000|2024-09-06 03:02:40|41444.2|41424.2|41444.5|41424.5|41447|41427|41444.2|41424.2|0
1725591770000|2024-09-06 03:02:50|41444.2|41424.2|41441.7|41421.7|41444.2|41424.2|41441.7|41421.7|1
1725591780000|2024-09-06 03:03:00|41442|41422|41441.7|41421.7|41444.2|41424.2|41441.7|41421.7|1
1725591790000|2024-09-06 03:03:10|41439.5|41419.5|41436.7|41416.7|41439.5|41419.5|41434.5|41414.5|2
1725591800000|2024-09-06 03:03:20|41437|41417|41436.4|41416.4|41437|41417|41434.2|41414.2|0
1725591810000|2024-09-06 03:03:30|41436.7|41416.7|41447|41427|41447|41427|41436.7|41416.7|3
1725591820000|2024-09-06 03:03:40|41444.5|41424.5|41442|41422|41444.5|41424.5|41442|41422|0
1725591830000|2024-09-06 03:03:50|41441.7|41421.7|41441.7|41421.7|41441.7|41421.7|41439.5|41419.5|2
1725591840000|2024-09-06 03:04:00|41442|41422|41442|41422|41444.2|41424.2|41441.7|41421.7|2
1725591860000|2024-09-06 03:04:20|41439.5|41419.5|41441.7|41421.7|41441.7|41421.7|41439.5|41419.5|0
1725591870000|2024-09-06 03:04:30|41439.5|41419.5|41441.7|41421.7|41441.7|41421.7|41437|41417|0
1725591880000|2024-09-06 03:04:40|41439.5|41419.5|41441.7|41421.7|41441.7|41421.7|41439.5|41419.5|0
1725591890000|2024-09-06 03:04:50|41442|41422|41449.5|41429.5|41449.5|41429.5|41442|41422|5
1725591900000|2024-09-06 03:05:00|41449.7|41429.7|41454.5|41434.5|41454.5|41434.5|41449.7|41429.7|5
1725591910000|2024-09-06 03:05:10|41452.2|41432.2|41449.2|41429.2|41452.2|41432.2|41449.2|41429.2|1
1725591920000|2024-09-06 03:05:20|41447|41427|41447|41427|41449.5|41429.5|41444.5|41424.5|1
1725591930000|2024-09-06 03:05:30|41449.2|41429.2|41449.5|41429.5|41449.5|41429.5|41447|41427|0
1725591940000|2024-09-06 03:05:40|41451.7|41431.7|41462|41442|41462|41442|41451.7|41431.7|1
1725591950000|2024-09-06 03:05:50|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|6
1725591960000|2024-09-06 03:06:00|41467|41447|41464.7|41444.7|41467.2|41447.2|41464.7|41444.7|1
1725591970000|2024-09-06 03:06:10|41467|41447|41464.7|41444.7|41467.2|41447.2|41464.7|41444.7|1
1725591980000|2024-09-06 03:06:20|41464.5|41444.5|41462.2|41442.2|41464.5|41444.5|41462.2|41442.2|1
1725591990000|2024-09-06 03:06:30|41459.7|41439.7|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|0
1725592000000|2024-09-06 03:06:40|41459.5|41439.5|41456.7|41436.7|41461.7|41441.7|41456.7|41436.7|0
1725592010000|2024-09-06 03:06:50|41457|41437|41459.5|41439.5|41459.5|41439.5|41457|41437|0
1725592020000|2024-09-06 03:07:00|41457.2|41437.2|41462|41442|41462|41442|41457.2|41437.2|1
1725592030000|2024-09-06 03:07:10|41464.5|41444.5|41457.2|41437.2|41464.5|41444.5|41457.2|41437.2|0
1725592040000|2024-09-06 03:07:20|41459.7|41439.7|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|0
1725592050000|2024-09-06 03:07:30|41459.5|41439.5|41464.5|41444.5|41464.5|41444.5|41457.2|41437.2|4
1725592060000|2024-09-06 03:07:40|41462.3|41442.3|41461.7|41441.7|41462.3|41442.3|41459.5|41439.5|0
1725592070000|2024-09-06 03:07:50|41462|41442|41457|41437|41462|41442|41457|41437|0
1725592080000|2024-09-06 03:08:00|41454.8|41434.8|41447.3|41427.3|41454.8|41434.8|41447.3|41427.3|4
1725592090000|2024-09-06 03:08:10|41449.5|41429.5|41449.5|41429.5|41451.7|41431.7|41447.3|41427.3|2
1725592100000|2024-09-06 03:08:20|41447.3|41427.3|41446.7|41426.7|41447.3|41427.3|41446.7|41426.7|0
1725592110000|2024-09-06 03:08:30|41444.5|41424.5|41439.5|41419.5|41444.5|41424.5|41439.5|41419.5|1
1725592120000|2024-09-06 03:08:40|41441.7|41421.7|41442|41422|41442|41422|41439.5|41419.5|0
1725592130000|2024-09-06 03:08:50|41444.2|41424.2|41444.5|41424.5|41444.5|41424.5|41444.2|41424.2|0
1725592140000|2024-09-06 03:09:00|41445|41425|41449.5|41429.5|41452.3|41432.3|41445|41425|7
1725592150000|2024-09-06 03:09:10|41446.7|41426.7|41442|41422|41446.7|41426.7|41442|41422|1
1725592160000|2024-09-06 03:09:20|41444.5|41424.5|41441.7|41421.7|41446.7|41426.7|41441.7|41421.7|0
1725592170000|2024-09-06 03:09:30|41442|41422|41439.5|41419.5|41444.5|41424.5|41439.5|41419.5|0
1725592180000|2024-09-06 03:09:40|41441.7|41421.7|41439.8|41419.8|41442|41422|41439.8|41419.8|0
1725592190000|2024-09-06 03:09:50|41441.7|41421.7|41439.5|41419.5|41442.3|41422.3|41439.5|41419.5|0
1725592210000|2024-09-06 03:10:10|41437.3|41417.3|41441.7|41421.7|41441.7|41421.7|41437.3|41417.3|1
1725592220000|2024-09-06 03:10:20|41439.5|41419.5|41444.2|41424.2|41444.2|41424.2|41439.5|41419.5|0
1725592230000|2024-09-06 03:10:30|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|41444.5|41424.5|0
1725592240000|2024-09-06 03:10:40|41446.7|41426.7|41447.3|41427.3|41449.5|41429.5|41444.5|41424.5|1
1725592250000|2024-09-06 03:10:50|41449.5|41429.5|41447|41427|41449.5|41429.5|41447|41427|0
1725592260000|2024-09-06 03:11:00|41444.5|41424.5|41444.5|41424.5|41446.7|41426.7|41442|41422|0
1725592270000|2024-09-06 03:11:10|41442.3|41422.3|41442|41422|41442.3|41422.3|41439.5|41419.5|1
1725592280000|2024-09-06 03:11:20|41444.2|41424.2|41444.2|41424.2|41444.2|41424.2|41442|41422|0
1725592290000|2024-09-06 03:11:30|41444.5|41424.5|41444.5|41424.5|41447.3|41427.3|41444.5|41424.5|3
1725592300000|2024-09-06 03:11:40|41442.3|41422.3|41442.3|41422.3|41447|41427|41442|41422|0
1725592310000|2024-09-06 03:11:50|41444.5|41424.5|41442.3|41422.3|41444.5|41424.5|41442.3|41422.3|0
1725592320000|2024-09-06 03:12:00|41441.7|41421.7|41439.5|41419.5|41442|41422|41439.5|41419.5|0
1725592330000|2024-09-06 03:12:10|41441.7|41421.7|41442|41422|41442.3|41422.3|41441.7|41421.7|0
1725592340000|2024-09-06 03:12:20|41441.7|41421.7|41432.3|41412.3|41441.7|41421.7|41432.3|41412.3|3
1725592350000|2024-09-06 03:12:30|41432.5|41412.5|41432.3|41412.3|41432.5|41412.5|41432.3|41412.3|0
1725592360000|2024-09-06 03:12:40|41432.5|41412.5|41434.8|41414.8|41437|41417|41432.5|41412.5|5
1725592370000|2024-09-06 03:12:50|41434.5|41414.5|41432.3|41412.3|41434.5|41414.5|41432.3|41412.3|0
1725592390000|2024-09-06 03:13:10|41429.8|41409.8|41426.7|41406.7|41429.8|41409.8|41426.7|41406.7|3
1725592400000|2024-09-06 03:13:20|41428.9|41408.9|41422.3|41402.3|41428.9|41408.9|41422.3|41402.3|0
1725592410000|2024-09-06 03:13:30|41422|41402|41419.5|41399.5|41422|41402|41416.7|41396.7|1
1725592420000|2024-09-06 03:13:40|41417.3|41397.3|41421.7|41401.7|41421.7|41401.7|41417.3|41397.3|0
1725592430000|2024-09-06 03:13:50|41419.5|41399.5|41422|41402|41422|41402|41417.3|41397.3|1
1725592440000|2024-09-06 03:14:00|41419.5|41399.5|41422.3|41402.3|41422.3|41402.3|41419.5|41399.5|3
1725592450000|2024-09-06 03:14:10|41422|41402|41422|41402|41422.3|41402.3|41419.5|41399.5|0
1725592460000|2024-09-06 03:14:20|41419.8|41399.8|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|0
1725592470000|2024-09-06 03:14:30|41424.5|41404.5|41422.3|41402.3|41424.5|41404.5|41422.3|41402.3|0
1725592480000|2024-09-06 03:14:40|41420|41400|41422.3|41402.3|41422.3|41402.3|41420|41400|0
1725592490000|2024-09-06 03:14:50|41424.5|41404.5|41422.3|41402.3|41424.5|41404.5|41422.3|41402.3|0
1725592500000|2024-09-06 03:15:00|41422|41402|41419.5|41399.5|41422|41402|41419.5|41399.5|0
1725592510000|2024-09-06 03:15:10|41417.3|41397.3|41417.3|41397.3|41419.5|41399.5|41417.3|41397.3|1
1725592520000|2024-09-06 03:15:20|41412.3|41392.3|41404.5|41384.5|41412.3|41392.3|41404.5|41384.5|2
1725592530000|2024-09-06 03:15:30|41402.3|41382.3|41402|41382|41404.5|41384.5|41402|41382|2
1725592540000|2024-09-06 03:15:40|41401.7|41381.7|41397.3|41377.3|41401.7|41381.7|41397.3|41377.3|0
1725592550000|2024-09-06 03:15:50|41392.6|41372.6|41392.3|41372.3|41392.6|41372.6|41390.1|41370.1|0
1725592560000|2024-09-06 03:16:00|41389.8|41369.8|41391.7|41371.7|41392.3|41372.3|41387.3|41367.3|3
1725592570000|2024-09-06 03:16:10|41392|41372|41397|41377|41397|41377|41389.8|41369.8|1
1725592580000|2024-09-06 03:16:20|41402|41382|41402|41382|41407|41387|41402|41382|13
1725592590000|2024-09-06 03:16:30|41404.2|41384.2|41399.5|41379.5|41404.5|41384.5|41399.5|41379.5|1
1725592600000|2024-09-06 03:16:40|41397.3|41377.3|41397.3|41377.3|41399.5|41379.5|41397|41377|0
1725592610000|2024-09-06 03:16:50|41399.5|41379.5|41397.3|41377.3|41401.7|41381.7|41397|41377|1
1725592620000|2024-09-06 03:17:00|41397|41377|41394.5|41374.5|41397|41377|41394.5|41374.5|2
1725592630000|2024-09-06 03:17:10|41392.3|41372.3|41392|41372|41392.3|41372.3|41392|41372|0
1725592640000|2024-09-06 03:17:20|41389.5|41369.5|41387|41367|41389.5|41369.5|41387|41367|0
1725592650000|2024-09-06 03:17:30|41389.2|41369.2|41387|41367|41389.5|41369.5|41387|41367|0
1725592660000|2024-09-06 03:17:40|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|1
1725592670000|2024-09-06 03:17:50|41382|41362|41384.5|41364.5|41384.5|41364.5|41382|41362|0
1725592680000|2024-09-06 03:18:00|41386.7|41366.7|41392|41372|41392|41372|41386.7|41366.7|3
1725592690000|2024-09-06 03:18:10|41392.3|41372.3|41392|41372|41392.3|41372.3|41392|41372|0
1725592700000|2024-09-06 03:18:20|41389.8|41369.8|41392|41372|41394.5|41374.5|41389.8|41369.8|2
1725592710000|2024-09-06 03:18:30|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|0
1725592720000|2024-09-06 03:18:40|41396.7|41376.7|41402|41382|41402|41382|41394.5|41374.5|0
1725592740000|2024-09-06 03:19:00|41399.8|41379.8|41394.5|41374.5|41399.8|41379.8|41394.5|41374.5|1
1725592750000|2024-09-06 03:19:10|41397|41377|41397|41377|41399.5|41379.5|41397|41377|2
1725592760000|2024-09-06 03:19:20|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|0
1725592770000|2024-09-06 03:19:30|41402|41382|41402.3|41382.3|41402.3|41382.3|41402|41382|0
1725592780000|2024-09-06 03:19:40|41402|41382|41401.7|41381.7|41404.5|41384.5|41399.5|41379.5|1
1725592790000|2024-09-06 03:19:50|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|0
1725592800000|2024-09-06 03:20:00|41394.5|41374.5|41392|41372|41394.5|41374.5|41392|41372|1
1725592810000|2024-09-06 03:20:10|41394.5|41374.5|41389.5|41369.5|41394.5|41374.5|41389.5|41369.5|0
1725592820000|2024-09-06 03:20:20|41392|41372|41392|41372|41394.5|41374.5|41389.5|41369.5|0
1725592840000|2024-09-06 03:20:40|41394.5|41374.5|41392|41372|41397|41377|41392|41372|0
1725592850000|2024-09-06 03:20:50|41394.2|41374.2|41397|41377|41397|41377|41392|41372|1
1725592860000|2024-09-06 03:21:00|41394.8|41374.8|41394.5|41374.5|41394.8|41374.8|41394.2|41374.2|1
1725592870000|2024-09-06 03:21:10|41392|41372|41392|41372|41392|41372|41392|41372|0
1725592880000|2024-09-06 03:21:20|41389.5|41369.5|41379.5|41359.5|41389.5|41369.5|41379.5|41359.5|5
1725592910000|2024-09-06 03:21:50|41381.7|41361.7|41381.7|41361.7|41384.2|41364.2|41381.7|41361.7|1
1725592930000|2024-09-06 03:22:10|41382|41362|41382|41362|41382|41362|41382|41362|0
1725592940000|2024-09-06 03:22:20|41384.5|41364.5|41382|41362|41384.5|41364.5|41382|41362|1
1725592950000|2024-09-06 03:22:30|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41377|41357|3
1725592960000|2024-09-06 03:22:40|41377.3|41357.3|41377|41357|41379.5|41359.5|41374.8|41354.8|0
1725592970000|2024-09-06 03:22:50|41379.5|41359.5|41377|41357|41379.5|41359.5|41377|41357|0
1725592980000|2024-09-06 03:23:00|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41377|41357|0
1725592990000|2024-09-06 03:23:10|41377.3|41357.3|41369.5|41349.5|41377.3|41357.3|41367.3|41347.3|5
1725593000000|2024-09-06 03:23:20|41369.8|41349.8|41369.5|41349.5|41369.8|41349.8|41369.5|41349.5|1
1725593010000|2024-09-06 03:23:30|41369.2|41349.2|41364.5|41344.5|41369.2|41349.2|41362.3|41342.3|0
1725593020000|2024-09-06 03:23:40|41367|41347|41364.5|41344.5|41367|41347|41364.5|41344.5|1
1725593030000|2024-09-06 03:23:50|41367|41347|41367|41347|41367|41347|41364.5|41344.5|0
1725593040000|2024-09-06 03:24:00|41364.5|41344.5|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1725593050000|2024-09-06 03:24:10|41367|41347|41380.9|41360.9|41380.9|41360.9|41367|41347|11
1725593060000|2024-09-06 03:24:20|41379|41359|41377|41357|41383.4|41363.4|41377|41357|28
1725593070000|2024-09-06 03:24:30|41374.5|41354.5|41372.3|41352.3|41374.5|41354.5|41372.3|41352.3|3
1725593080000|2024-09-06 03:24:40|41374.5|41354.5|41379.5|41359.5|41379.5|41359.5|41374.5|41354.5|12
1725593090000|2024-09-06 03:24:50|41381.8|41361.8|41382|41362|41382|41362|41379.5|41359.5|0
1725593100000|2024-09-06 03:25:00|41379.5|41359.5|41387|41367|41387|41367|41377.3|41357.3|2
1725593110000|2024-09-06 03:25:10|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|1
1725593120000|2024-09-06 03:25:20|41387|41367|41382.3|41362.3|41387|41367|41382.3|41362.3|0
1725593130000|2024-09-06 03:25:30|41379.8|41359.8|41382.3|41362.3|41382.3|41362.3|41379.8|41359.8|0
1725593140000|2024-09-06 03:25:40|41382|41362|41384.5|41364.5|41384.5|41364.5|41382|41362|1
1725593150000|2024-09-06 03:25:50|41382|41362|41384.5|41364.5|41384.5|41364.5|41382|41362|2
1725593160000|2024-09-06 03:26:00|41386.8|41366.8|41387|41367|41387|41367|41384.5|41364.5|1
1725593170000|2024-09-06 03:26:10|41384.5|41364.5|41382|41362|41387|41367|41382|41362|0
1725593180000|2024-09-06 03:26:20|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|0
1725593190000|2024-09-06 03:26:30|41377|41357|41369.5|41349.5|41377|41357|41369.5|41349.5|1
1725593200000|2024-09-06 03:26:40|41367.3|41347.3|41369.5|41349.5|41369.5|41349.5|41367|41347|0
1725593210000|2024-09-06 03:26:50|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|1
1725593220000|2024-09-06 03:27:00|41374|41354|41379|41359|41379|41359|41374|41354|0
1725593230000|2024-09-06 03:27:10|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|0
1725593240000|2024-09-06 03:27:20|41374.5|41354.5|41369.5|41349.5|41374.5|41354.5|41369.5|41349.5|2
1725593250000|2024-09-06 03:27:30|41372|41352|41366.8|41346.8|41372|41352|41362.3|41342.3|0
1725593260000|2024-09-06 03:27:40|41367|41347|41362.3|41342.3|41367|41347|41362.3|41342.3|0
1725593270000|2024-09-06 03:27:50|41366.8|41346.8|41367|41347|41367|41347|41366.8|41346.8|0
1725593280000|2024-09-06 03:28:00|41364.5|41344.5|41367|41347|41369.8|41349.8|41364.5|41344.5|3
1725593290000|2024-09-06 03:28:10|41369.5|41349.5|41364.5|41344.5|41369.5|41349.5|41364.5|41344.5|3
1725593300000|2024-09-06 03:28:20|41362.3|41342.3|41362|41342|41364.5|41344.5|41359.5|41339.5|4
1725593310000|2024-09-06 03:28:30|41359.5|41339.5|41364.5|41344.5|41364.5|41344.5|41359.5|41339.5|1
1725593320000|2024-09-06 03:28:40|41362|41342|41362|41342|41367|41347|41362|41342|0
1725593330000|2024-09-06 03:28:50|41359.8|41339.8|41362|41342|41362|41342|41359.8|41339.8|0
1725593340000|2024-09-06 03:29:00|41364.5|41344.5|41362|41342|41367|41347|41362|41342|1
1725593350000|2024-09-06 03:29:10|41362.3|41342.3|41367|41347|41367|41347|41362.3|41342.3|1
1725593360000|2024-09-06 03:29:20|41369.5|41349.5|41372|41352|41374.5|41354.5|41369.5|41349.5|2
1725593370000|2024-09-06 03:29:30|41369.5|41349.5|41367|41347|41369.5|41349.5|41367|41347|1
1725593380000|2024-09-06 03:29:40|41364.8|41344.8|41364.5|41344.5|41367|41347|41364.5|41344.5|2
1725593390000|2024-09-06 03:29:50|41367|41347|41367.3|41347.3|41369.5|41349.5|41364.5|41344.5|0
1725593400000|2024-09-06 03:30:00|41367|41347|41369.5|41349.5|41369.5|41349.5|41367|41347|1
1725593410000|2024-09-06 03:30:10|41367|41347|41372|41352|41372|41352|41367|41347|0
1725593420000|2024-09-06 03:30:20|41369.5|41349.5|41371.8|41351.8|41371.8|41351.8|41369.5|41349.5|0
1725593430000|2024-09-06 03:30:30|41372|41352|41372|41352|41372|41352|41372|41352|0
1725593460000|2024-09-06 03:31:00|41374.5|41354.5|41387|41367|41387|41367|41374.5|41354.5|6
1725593490000|2024-09-06 03:31:30|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|0
1725593510000|2024-09-06 03:31:50|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|12
1725593520000|2024-09-06 03:32:00|41387.3|41367.3|41392.1|41372.1|41392.1|41372.1|41387.1|41367.1|2
1725593540000|2024-09-06 03:32:20|41394.8|41374.8|41394.6|41374.6|41394.8|41374.8|41394.6|41374.6|2
1725593570000|2024-09-06 03:32:50|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|0
1725593580000|2024-09-06 03:33:00|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41392.3|41372.3|0
1725593590000|2024-09-06 03:33:10|41394.8|41374.8|41397.1|41377.1|41397.1|41377.1|41394.8|41374.8|1
1725593620000|2024-09-06 03:33:40|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|0
1725593630000|2024-09-06 03:33:50|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|1
1725593640000|2024-09-06 03:34:00|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|0
1725593650000|2024-09-06 03:34:10|41399.6|41379.6|41397.1|41377.1|41402.1|41382.1|41397.1|41377.1|0
1725593660000|2024-09-06 03:34:20|41399.3|41379.3|41402.1|41382.1|41402.1|41382.1|41399.3|41379.3|0
1725593670000|2024-09-06 03:34:30|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1725593680000|2024-09-06 03:34:40|41404.8|41384.8|41407.1|41387.1|41407.1|41387.1|41404.8|41384.8|1
1725593690000|2024-09-06 03:34:50|41409.6|41389.6|41407.1|41387.1|41409.6|41389.6|41407.1|41387.1|1
1725593710000|2024-09-06 03:35:10|||||||||1
1725593720000|2024-09-06 03:35:20|41409.6|41389.6|41416.8|41396.8|41416.8|41396.8|41409.6|41389.6|1
1725593740000|2024-09-06 03:35:40|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1725593750000|2024-09-06 03:35:50|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1725593760000|2024-09-06 03:36:00|41422.1|41402.1|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|3
1725593770000|2024-09-06 03:36:10|41417.3|41397.3|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|0
1725593780000|2024-09-06 03:36:20|41419.3|41399.3|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|1
1725593790000|2024-09-06 03:36:30|41417.3|41397.3|41417.1|41397.1|41417.3|41397.3|41417.1|41397.1|2
1725593800000|2024-09-06 03:36:40|41422.1|41402.1|41417.1|41397.1|41422.1|41402.1|41417.1|41397.1|2
1725593810000|2024-09-06 03:36:50|41419.6|41399.6|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|0
1725593820000|2024-09-06 03:37:00|41419.8|41399.8|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|0
1725593830000|2024-09-06 03:37:10|41419.8|41399.8|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|0
1725593850000|2024-09-06 03:37:30|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1725593860000|2024-09-06 03:37:40|41417.3|41397.3|41419.6|41399.6|41419.6|41399.6|41417.3|41397.3|2
1725593870000|2024-09-06 03:37:50|41417.3|41397.3|41417.1|41397.1|41417.3|41397.3|41417.1|41397.1|0
1725593880000|2024-09-06 03:38:00|41414.6|41394.6|41414.6|41394.6|41417.1|41397.1|41414.6|41394.6|0
1725593910000|2024-09-06 03:38:30|41412.3|41392.3|41409.6|41389.6|41412.3|41392.3|41409.6|41389.6|0
1725593930000|2024-09-06 03:38:50|41407.4|41387.4|41407.4|41387.4|41407.4|41387.4|41407.4|41387.4|1
1725593950000|2024-09-06 03:39:10|41407.1|41387.1|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|0
1725593980000|2024-09-06 03:39:40|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|0
1725594000000|2024-09-06 03:40:00|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1725594050000|2024-09-06 03:40:50|||||||||1
1725594060000|2024-09-06 03:41:00|41406.8|41386.8|41407.1|41387.1|41407.1|41387.1|41406.8|41386.8|0
1725594080000|2024-09-06 03:41:20|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1725594090000|2024-09-06 03:41:30|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|0
1725594110000|2024-09-06 03:41:50|41400.1|41380.1|41399.9|41379.9|41400.1|41380.1|41399.9|41379.9|0
1725594130000|2024-09-06 03:42:10|41402.1|41382.1|41399.9|41379.9|41402.1|41382.1|41399.9|41379.9|0
1725594140000|2024-09-06 03:42:20|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|4
1725594150000|2024-09-06 03:42:30|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1725594160000|2024-09-06 03:42:40|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|0
1725594180000|2024-09-06 03:43:00|41399.6|41379.6|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1725594190000|2024-09-06 03:43:10|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1725594210000|2024-09-06 03:43:30|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|2
1725594230000|2024-09-06 03:43:50|41394.9|41374.9|41394.6|41374.6|41396.8|41376.8|41394.6|41374.6|0
1725594240000|2024-09-06 03:44:00|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|0
1725594250000|2024-09-06 03:44:10|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|0
1725594260000|2024-09-06 03:44:20|41394.6|41374.6|41397.1|41377.1|41397.1|41377.1|41394.6|41374.6|0
1725594290000|2024-09-06 03:44:50|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1725594300000|2024-09-06 03:45:00|41392.4|41372.4|41396.8|41376.8|41396.8|41376.8|41392.1|41372.1|0
1725594310000|2024-09-06 03:45:10|41397.1|41377.1|41399.3|41379.3|41399.3|41379.3|41397.1|41377.1|0
1725594360000|2024-09-06 03:46:00|41397.1|41377.1|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|1
1725594380000|2024-09-06 03:46:20|41399|41379|41399.6|41379.6|41399.6|41379.6|41399|41379|1
1725594390000|2024-09-06 03:46:30|41397.4|41377.4|41394.6|41374.6|41397.4|41377.4|41394.6|41374.6|0
1725594400000|2024-09-06 03:46:40|41396.8|41376.8|41397.1|41377.1|41397.1|41377.1|41396.8|41376.8|0
1725594410000|2024-09-06 03:46:50|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|41396.8|41376.8|0
1725594440000|2024-09-06 03:47:20|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1725594510000|2024-09-06 03:48:30|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|0
1725594530000|2024-09-06 03:48:50|41387.4|41367.4|41379.6|41359.6|41387.4|41367.4|41379.6|41359.6|3
1725594560000|2024-09-06 03:49:20|41377.1|41357.1|41374.9|41354.9|41379.6|41359.6|41374.9|41354.9|0
1725594600000|2024-09-06 03:50:00|41374.6|41354.6|41372.4|41352.4|41374.6|41354.6|41372.4|41352.4|0
1725594660000|2024-09-06 03:51:00|41372.1|41352.1|41369.9|41349.9|41372.1|41352.1|41369.9|41349.9|0
1725594670000|2024-09-06 03:51:10|41369.6|41349.6|41372.1|41352.1|41372.1|41352.1|41369.6|41349.6|0
1725594750000|2024-09-06 03:52:30|41369.6|41349.6|41364.6|41344.6|41369.6|41349.6|41364.6|41344.6|6
1725594760000|2024-09-06 03:52:40|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|2
1725594770000|2024-09-06 03:52:50|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|0
1725594780000|2024-09-06 03:53:00|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|0
1725594790000|2024-09-06 03:53:10|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|1
1725594810000|2024-09-06 03:53:30|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|1
1725594820000|2024-09-06 03:53:40|41371.8|41351.8|41367.1|41347.1|41371.8|41351.8|41367.1|41347.1|1
1725594890000|2024-09-06 03:54:50|41369.3|41349.3|41369.6|41349.6|41369.6|41349.6|41369.3|41349.3|0
1725594900000|2024-09-06 03:55:00|41367.4|41347.4|41364.6|41344.6|41367.4|41347.4|41364.6|41344.6|3
1725594910000|2024-09-06 03:55:10|||||||||3
1725594930000|2024-09-06 03:55:30|41362.4|41342.4|41364.6|41344.6|41364.6|41344.6|41362.4|41342.4|1
1725594950000|2024-09-06 03:55:50|41364.9|41344.9|41367.1|41347.1|41367.1|41347.1|41364.9|41344.9|1
1725594980000|2024-09-06 03:56:20|41369.4|41349.4|41372.1|41352.1|41372.1|41352.1|41369.4|41349.4|3
1725595010000|2024-09-06 03:56:50|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|0
1725595020000|2024-09-06 03:57:00|41374.6|41354.6|41369.6|41349.6|41374.6|41354.6|41369.6|41349.6|2
1725595060000|2024-09-06 03:57:40|41367.4|41347.4|41367.1|41347.1|41369.6|41349.6|41367.1|41347.1|0
1725595080000|2024-09-06 03:58:00|||||||||2
1725595100000|2024-09-06 03:58:20|41367.4|41347.4|41369.6|41349.6|41369.6|41349.6|41367.4|41347.4|1
1725595110000|2024-09-06 03:58:30|||||||||1
1725595150000|2024-09-06 03:59:10|41369.4|41349.4|41367.1|41347.1|41369.4|41349.4|41367.1|41347.1|0
1725595190000|2024-09-06 03:59:50|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|4
1725595200000|2024-09-06 04:00:00|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|0
1725595220000|2024-09-06 04:00:20|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|1
1725595230000|2024-09-06 04:00:30|41371.9|41351.9|41371.9|41351.9|41372.1|41352.1|41371.9|41351.9|0
1725595240000|2024-09-06 04:00:40|41369.9|41349.9|41369.6|41349.6|41372.1|41352.1|41369.6|41349.6|0
1725595250000|2024-09-06 04:00:50|41369.4|41349.4|41367.1|41347.1|41369.4|41349.4|41367.1|41347.1|1
1725595260000|2024-09-06 04:01:00|41364.6|41344.6|41369.6|41349.6|41369.6|41349.6|41364.6|41344.6|1
1725595270000|2024-09-06 04:01:10|||||||||1
1725595280000|2024-09-06 04:01:20|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|1
1725595290000|2024-09-06 04:01:30|41372.1|41352.1|41377.1|41357.1|41377.1|41357.1|41372.1|41352.1|2
1725595300000|2024-09-06 04:01:40|41379.4|41359.4|41377.1|41357.1|41379.4|41359.4|41377.1|41357.1|1
1725595340000|2024-09-06 04:02:20|41377.4|41357.4|41379.6|41359.6|41379.6|41359.6|41377.4|41357.4|4
1725595350000|2024-09-06 04:02:30|41377.1|41357.1|41377.2|41357.2|41377.2|41357.2|41377.1|41357.1|0
1725595390000|2024-09-06 04:03:10|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|0
1725595400000|2024-09-06 04:03:20|41372.4|41352.4|41372.2|41352.2|41372.4|41352.4|41372.2|41352.2|3
1725595440000|2024-09-06 04:04:00|41369.7|41349.7|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|1
1725595490000|2024-09-06 04:04:50|41362.7|41342.7|41354.7|41334.7|41362.7|41342.7|41354.7|41334.7|4
1725595500000|2024-09-06 04:05:00|41352.4|41332.4|41352.4|41332.4|41354.7|41334.7|41352.4|41332.4|1
1725595510000|2024-09-06 04:05:10|41354.7|41334.7|41352.2|41332.2|41354.7|41334.7|41352.2|41332.2|0
1725595520000|2024-09-06 04:05:20|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|0
1725595530000|2024-09-06 04:05:30|41357.2|41337.2|41357.2|41337.2|41357.2|41337.2|41357.2|41337.2|0
1725595540000|2024-09-06 04:05:40|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|0
1725595550000|2024-09-06 04:05:50|41354.7|41334.7|41352.4|41332.4|41354.7|41334.7|41352.4|41332.4|1
1725595560000|2024-09-06 04:06:00|41354.7|41334.7|41354.7|41334.7|41357.2|41337.2|41354.7|41334.7|0
1725595570000|2024-09-06 04:06:10|41356.9|41336.9|41357.2|41337.2|41357.2|41337.2|41356.9|41336.9|0
1725595580000|2024-09-06 04:06:20|41354.7|41334.7|41354.7|41334.7|41357.2|41337.2|41354.7|41334.7|0
1725595590000|2024-09-06 04:06:30|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|11
1725595600000|2024-09-06 04:06:40|41347.4|41327.4|41349.9|41329.9|41349.9|41329.9|41347.4|41327.4|6
1725595610000|2024-09-06 04:06:50|||||||||4
1725595620000|2024-09-06 04:07:00|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|0
1725595650000|2024-09-06 04:07:30|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|0
1725595660000|2024-09-06 04:07:40|||||||||1
1725595670000|2024-09-06 04:07:50|||||||||1
1725595690000|2024-09-06 04:08:10|41359.7|41339.7|41357.2|41337.2|41359.7|41339.7|41354.9|41334.9|3
1725595710000|2024-09-06 04:08:30|41354.9|41334.9|41354.7|41334.7|41354.9|41334.9|41354.7|41334.7|0
1725595720000|2024-09-06 04:08:40|41354.9|41334.9|41357.2|41337.2|41357.2|41337.2|41354.9|41334.9|1
1725595730000|2024-09-06 04:08:50|41359.7|41339.7|41357.2|41337.2|41359.7|41339.7|41357.2|41337.2|0
1725595770000|2024-09-06 04:09:30|||||||||1
1725595820000|2024-09-06 04:10:20|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|3
1725595830000|2024-09-06 04:10:30|||||||||1
1725595860000|2024-09-06 04:11:00|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|1
1725595900000|2024-09-06 04:11:40|41361.9|41341.9|41362.2|41342.2|41362.2|41342.2|41359.7|41339.7|1
1725595910000|2024-09-06 04:11:50|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725595920000|2024-09-06 04:12:00|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|1
1725595930000|2024-09-06 04:12:10|41357.2|41337.2|41359.4|41339.4|41359.4|41339.4|41357.2|41337.2|0
1725595950000|2024-09-06 04:12:30|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725595970000|2024-09-06 04:12:50|41361.9|41341.9|41361.9|41341.9|41361.9|41341.9|41361.9|41341.9|1
1725595980000|2024-09-06 04:13:00|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|8
1725596010000|2024-09-06 04:13:30|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|1
1725596030000|2024-09-06 04:13:50|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725596040000|2024-09-06 04:14:00|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1725596050000|2024-09-06 04:14:10|41357.2|41337.2|41357.2|41337.2|41357.2|41337.2|41357.2|41337.2|0
1725596100000|2024-09-06 04:15:00|41359.7|41339.7|41357.5|41337.5|41359.7|41339.7|41357.5|41337.5|0
1725596110000|2024-09-06 04:15:10|41359.7|41339.7|41359.7|41339.7|41362.2|41342.2|41359.7|41339.7|0
1725596120000|2024-09-06 04:15:20|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1725596130000|2024-09-06 04:15:30|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725596140000|2024-09-06 04:15:40|41361.9|41341.9|41362.2|41342.2|41362.2|41342.2|41361.9|41341.9|0
1725596160000|2024-09-06 04:16:00|41359.7|41339.7|41362.2|41342.2|41362.2|41342.2|41359.7|41339.7|6
1725596170000|2024-09-06 04:16:10|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725596180000|2024-09-06 04:16:20|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|5
1725596210000|2024-09-06 04:16:50|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|1
1725596220000|2024-09-06 04:17:00|41362.2|41342.2|41359.7|41339.7|41362.2|41342.2|41359.7|41339.7|0
1725596250000|2024-09-06 04:17:30|41360|41340|41362.2|41342.2|41362.2|41342.2|41360|41340|1
1725596260000|2024-09-06 04:17:40|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|0
1725596270000|2024-09-06 04:17:50|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|0
1725596280000|2024-09-06 04:18:00|41364.4|41344.4|41364.7|41344.7|41364.7|41344.7|41364.4|41344.4|0
1725596300000|2024-09-06 04:18:20|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41359.7|41339.7|1
1725596310000|2024-09-06 04:18:30|41362.5|41342.5|41364.7|41344.7|41364.7|41344.7|41362.5|41342.5|0
1725596360000|2024-09-06 04:19:20|||||||||4
1725596370000|2024-09-06 04:19:30|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|2
1725596380000|2024-09-06 04:19:40|41369.1|41349.1|41366.9|41346.9|41369.1|41349.1|41366.9|41346.9|0
1725596390000|2024-09-06 04:19:50|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|0
1725596400000|2024-09-06 04:20:00|41369.7|41349.7|41371.9|41351.9|41371.9|41351.9|41369.7|41349.7|1
1725596410000|2024-09-06 04:20:10|41369.7|41349.7|41371.9|41351.9|41371.9|41351.9|41369.7|41349.7|0
1725596440000|2024-09-06 04:20:40|41372.2|41352.2|41372.5|41352.5|41372.5|41352.5|41372.2|41352.2|0
1725596450000|2024-09-06 04:20:50|41374.7|41354.7|41371.9|41351.9|41374.7|41354.7|41371.9|41351.9|0
1725596470000|2024-09-06 04:21:10|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|0
1725596480000|2024-09-06 04:21:20|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|0
1725596520000|2024-09-06 04:22:00|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|0
1725596540000|2024-09-06 04:22:20|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|2
1725596550000|2024-09-06 04:22:30|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|0
1725596580000|2024-09-06 04:23:00|41370|41350|41370|41350|41370|41350|41370|41350|0
1725596600000|2024-09-06 04:23:20|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|0
1725596610000|2024-09-06 04:23:30|||||||||2
1725596620000|2024-09-06 04:23:40|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|2
1725596630000|2024-09-06 04:23:50|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|0
1725596650000|2024-09-06 04:24:10|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|0
1725596680000|2024-09-06 04:24:40|41372.2|41352.2|41374.7|41354.7|41374.7|41354.7|41369.7|41349.7|4
1725596690000|2024-09-06 04:24:50|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41369.7|41349.7|1
1725596710000|2024-09-06 04:25:10|41367.5|41347.5|41371.9|41351.9|41371.9|41351.9|41367.5|41347.5|1
1725596770000|2024-09-06 04:26:10|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|0
1725596790000|2024-09-06 04:26:30|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|2
1725596800000|2024-09-06 04:26:40|41374.4|41354.4|41372.2|41352.2|41374.4|41354.4|41372.2|41352.2|0
1725596810000|2024-09-06 04:26:50|41372|41352|41372|41352|41372|41352|41372|41352|3
1725596830000|2024-09-06 04:27:10|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|0
1725596840000|2024-09-06 04:27:20|41372|41352|41372|41352|41372|41352|41372|41352|1
1725596860000|2024-09-06 04:27:40|41369.7|41349.7|41372|41352|41372|41352|41369.7|41349.7|0
1725596870000|2024-09-06 04:27:50|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|10
1725596890000|2024-09-06 04:28:10|41367.2|41347.2|41367.2|41347.2|41367.2|41347.2|41367.2|41347.2|1
1725596900000|2024-09-06 04:28:20|41365|41345|41369.7|41349.7|41369.7|41349.7|41365|41345|1
1725596940000|2024-09-06 04:29:00|41372|41352|41372|41352|41372|41352|41372|41352|1
1725596960000|2024-09-06 04:29:20|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|0
1725596970000|2024-09-06 04:29:30|41372|41352|41372|41352|41372|41352|41372|41352|1
1725596980000|2024-09-06 04:29:40|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|2
1725596990000|2024-09-06 04:29:50|||||||||1
1725597000000|2024-09-06 04:30:00|41372|41352|41372|41352|41372|41352|41372|41352|0
1725597010000|2024-09-06 04:30:10|41369.7|41349.7|41369.7|41349.7|41372|41352|41369.7|41349.7|0
1725597020000|2024-09-06 04:30:20|41372|41352|41372|41352|41372|41352|41372|41352|0
1725597030000|2024-09-06 04:30:30|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|0
1725597060000|2024-09-06 04:31:00|||||||||2
1725597100000|2024-09-06 04:31:40|41367.5|41347.5|41369.7|41349.7|41369.7|41349.7|41367.5|41347.5|1
1725597130000|2024-09-06 04:32:10|||||||||1
1725597140000|2024-09-06 04:32:20|41372|41352|41372.2|41352.2|41372.2|41352.2|41372|41352|0
1725597160000|2024-09-06 04:32:40|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|0
1725597170000|2024-09-06 04:32:50|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|41374.5|41354.5|0
1725597190000|2024-09-06 04:33:10|41374.5|41354.5|41376.7|41356.7|41376.7|41356.7|41374.5|41354.5|0
1725597200000|2024-09-06 04:33:20|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|0
1725597220000|2024-09-06 04:33:40|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|1
1725597230000|2024-09-06 04:33:50|41372|41352|41372|41352|41372|41352|41372|41352|0
1725597250000|2024-09-06 04:34:10|||||||||2
1725597270000|2024-09-06 04:34:30|||||||||1
1725597280000|2024-09-06 04:34:40|||||||||1
1725597320000|2024-09-06 04:35:20|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|0
1725597330000|2024-09-06 04:35:30|41372|41352|41372|41352|41372.3|41352.3|41372|41352|2
1725597360000|2024-09-06 04:36:00|41372.3|41352.3|41372.3|41352.3|41372.3|41352.3|41372.3|41352.3|0
1725597380000|2024-09-06 04:36:20|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|0
1725597400000|2024-09-06 04:36:40|||||||||2
1725597470000|2024-09-06 04:37:50|41377|41357|41377|41357|41377|41357|41377|41357|4
1725597510000|2024-09-06 04:38:30|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|0
1725597540000|2024-09-06 04:39:00|||||||||1
1725597550000|2024-09-06 04:39:10|41382|41362|41382|41362|41382|41362|41382|41362|0
1725597560000|2024-09-06 04:39:20|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|0
1725597590000|2024-09-06 04:39:50|41387|41367|41387|41367|41387|41367|41387|41367|0
1725597630000|2024-09-06 04:40:30|41389.2|41369.2|41389.5|41369.5|41389.5|41369.5|41389.2|41369.2|0
1725597640000|2024-09-06 04:40:40|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|0
1725597650000|2024-09-06 04:40:50|41387|41367|41387|41367|41387|41367|41387|41367|0
1725597660000|2024-09-06 04:41:00|41389.2|41369.2|41389.5|41369.5|41389.5|41369.5|41389.2|41369.2|0
1725597670000|2024-09-06 04:41:10|41392|41372|41392|41372|41392|41372|41392|41372|1
1725597690000|2024-09-06 04:41:30|||||||||2
1725597700000|2024-09-06 04:41:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|1
1725597720000|2024-09-06 04:42:00|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|0
1725597740000|2024-09-06 04:42:20|41392|41372|41387.3|41367.3|41392|41372|41387.3|41367.3|1
1725597760000|2024-09-06 04:42:40|41389.5|41369.5|41389.8|41369.8|41389.8|41369.8|41389.5|41369.5|0
1725597770000|2024-09-06 04:42:50|41392|41372|41387|41367|41392|41372|41387|41367|0
1725597780000|2024-09-06 04:43:00|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|0
1725597790000|2024-09-06 04:43:10|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|0
1725597810000|2024-09-06 04:43:30|41387.6|41367.6|41387|41367|41389.8|41369.8|41387|41367|1
1725597840000|2024-09-06 04:44:00|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|2
1725597860000|2024-09-06 04:44:20|41389.2|41369.2|41387|41367|41389.2|41369.2|41387|41367|1
1725597970000|2024-09-06 04:46:10|41386.7|41366.7|41384.5|41364.5|41386.7|41366.7|41384.5|41364.5|0
1725597980000|2024-09-06 04:46:20|41387|41367|41387|41367|41387|41367|41387|41367|0
1725598010000|2024-09-06 04:46:50|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|0
1725598020000|2024-09-06 04:47:00|41387|41367|41387|41367|41387|41367|41387|41367|1
1725598070000|2024-09-06 04:47:50|41384.8|41364.8|41387|41367|41387|41367|41384.8|41364.8|1
1725598080000|2024-09-06 04:48:00|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|2
1725598090000|2024-09-06 04:48:10|41389.5|41369.5|41392.3|41372.3|41392.3|41372.3|41389.5|41369.5|5
1725598150000|2024-09-06 04:49:10|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|0
1725598160000|2024-09-06 04:49:20|41396.7|41376.7|41397|41377|41397|41377|41396.7|41376.7|2
1725598170000|2024-09-06 04:49:30|41399.2|41379.2|41399.5|41379.5|41399.5|41379.5|41399.2|41379.2|1
1725598200000|2024-09-06 04:50:00|41399.8|41379.8|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|1
1725598230000|2024-09-06 04:50:30|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|1
1725598240000|2024-09-06 04:50:40|41407|41387|41407|41387|41407|41387|41407|41387|0
1725598250000|2024-09-06 04:50:50|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|2
1725598280000|2024-09-06 04:51:20|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|1
1725598300000|2024-09-06 04:51:40|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|0
1725598310000|2024-09-06 04:51:50|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|0
1725598320000|2024-09-06 04:52:00|41402|41382|41402|41382|41402|41382|41402|41382|0
1725598330000|2024-09-06 04:52:10|41401.8|41381.8|41399.5|41379.5|41401.8|41381.8|41399.5|41379.5|2
1725598350000|2024-09-06 04:52:30|||||||||1
1725598470000|2024-09-06 04:54:30|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|1
1725598480000|2024-09-06 04:54:40|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|41395.1|41375.1|0
1725598500000|2024-09-06 04:55:00|41399.8|41379.8|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|0
1725598520000|2024-09-06 04:55:20|41397.6|41377.6|41399.8|41379.8|41399.8|41379.8|41397.6|41377.6|1
1725598530000|2024-09-06 04:55:30|41397.6|41377.6|41394.8|41374.8|41397.6|41377.6|41394.8|41374.8|0
1725598560000|2024-09-06 04:56:00|41392.6|41372.6|41390.1|41370.1|41392.6|41372.6|41390.1|41370.1|2
1725598590000|2024-09-06 04:56:30|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|0
1725598600000|2024-09-06 04:56:40|41387.6|41367.6|41390.1|41370.1|41390.1|41370.1|41387.6|41367.6|3
1725598650000|2024-09-06 04:57:30|41389.8|41369.8|41394.5|41374.5|41394.5|41374.5|41389.8|41369.8|1
1725598660000|2024-09-06 04:57:40|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|0
1725598670000|2024-09-06 04:57:50|41392|41372|41397|41377|41397|41377|41392|41372|4
1725598680000|2024-09-06 04:58:00|41394.5|41374.5|41397.3|41377.3|41397.3|41377.3|41394.5|41374.5|0
1725598690000|2024-09-06 04:58:10|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|0
1725598700000|2024-09-06 04:58:20|41396.8|41376.8|41394.6|41374.6|41396.8|41376.8|41394.6|41374.6|0
1725598710000|2024-09-06 04:58:30|41392.3|41372.3|41387.6|41367.6|41392.3|41372.3|41387.6|41367.6|0
1725598720000|2024-09-06 04:58:40|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|0
1725598740000|2024-09-06 04:59:00|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|1
1725598770000|2024-09-06 04:59:30|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|0
1725598780000|2024-09-06 04:59:40|41387.1|41367.1|41387.1|41367.1|41387.3|41367.3|41387.1|41367.1|1
1725598790000|2024-09-06 04:59:50|41384.8|41364.8|41384.6|41364.6|41387.3|41367.3|41384.6|41364.6|2
1725598810000|2024-09-06 05:00:10|||||||||3
1725598840000|2024-09-06 05:00:40|||||||||1
1725598850000|2024-09-06 05:00:50|41384.8|41364.8|41387.1|41367.1|41387.1|41367.1|41384.6|41364.6|1
1725598860000|2024-09-06 05:01:00|41384.8|41364.8|41387.3|41367.3|41391.8|41371.8|41384.8|41364.8|3
1725598880000|2024-09-06 05:01:20|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|0
1725598890000|2024-09-06 05:01:30|41391.8|41371.8|41392.1|41372.1|41392.1|41372.1|41391.8|41371.8|3
1725598900000|2024-09-06 05:01:40|41391.8|41371.8|41392.3|41372.3|41392.3|41372.3|41389.6|41369.6|1
1725598910000|2024-09-06 05:01:50|||||||||1
1725598920000|2024-09-06 05:02:00|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1725598930000|2024-09-06 05:02:10|||||||||3
1725598940000|2024-09-06 05:02:20|41397.1|41377.1|41397.3|41377.3|41397.3|41377.3|41397.1|41377.1|0
1725598960000|2024-09-06 05:02:40|41399.6|41379.6|41401.8|41381.8|41401.8|41381.8|41399.6|41379.6|2
1725598970000|2024-09-06 05:02:50|41404.6|41384.6|41406.8|41386.8|41406.8|41386.8|41404.6|41384.6|0
1725598980000|2024-09-06 05:03:00|41407.1|41387.1|41407.3|41387.3|41407.3|41387.3|41407.1|41387.1|0
1725598990000|2024-09-06 05:03:10|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|0
1725599000000|2024-09-06 05:03:20|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|0
1725599010000|2024-09-06 05:03:30|41414.6|41394.6|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|3
1725599020000|2024-09-06 05:03:40|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|0
1725599030000|2024-09-06 05:03:50|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1725599040000|2024-09-06 05:04:00|41419.8|41399.8|41419.8|41399.8|41419.8|41399.8|41419.8|41399.8|1
1725599050000|2024-09-06 05:04:10|41419.6|41399.6|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|0
1725599060000|2024-09-06 05:04:20|41422.3|41402.3|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|1
1725599070000|2024-09-06 05:04:30|41427.1|41407.1|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|0
1725599090000|2024-09-06 05:04:50|41427.9|41407.9|41434.8|41414.8|41434.8|41414.8|41427.9|41407.9|9
1725599100000|2024-09-06 05:05:00|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|0
1725599110000|2024-09-06 05:05:10|41434.6|41414.6|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|1
1725599120000|2024-09-06 05:05:20|41437.4|41417.4|41439.6|41419.6|41439.6|41419.6|41437.4|41417.4|1
1725599150000|2024-09-06 05:05:50|41439.9|41419.9|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|2
1725599160000|2024-09-06 05:06:00|41439.9|41419.9|41439.6|41419.6|41439.9|41419.9|41439.6|41419.6|7
1725599170000|2024-09-06 05:06:10|41439.3|41419.3|41437.1|41417.1|41439.3|41419.3|41437.1|41417.1|1
1725599180000|2024-09-06 05:06:20|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|1
1725599200000|2024-09-06 05:06:40|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|3
1725599210000|2024-09-06 05:06:50|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|0
1725599220000|2024-09-06 05:07:00|41432.1|41412.1|41432.4|41412.4|41432.4|41412.4|41432.1|41412.1|2
1725599230000|2024-09-06 05:07:10|41432.1|41412.1|41432.4|41412.4|41432.4|41412.4|41432.1|41412.1|2
1725599250000|2024-09-06 05:07:30|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|0
1725599260000|2024-09-06 05:07:40|41447.1|41427.1|41449.9|41429.9|41452.6|41432.6|41447.1|41427.1|6
1725599270000|2024-09-06 05:07:50|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|1
1725599280000|2024-09-06 05:08:00|41447.1|41427.1|41441.8|41421.8|41447.1|41427.1|41441.8|41421.8|1
1725599300000|2024-09-06 05:08:20|41439|41419|41434.6|41414.6|41439|41419|41432.4|41412.4|7
1725599310000|2024-09-06 05:08:30|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|0
1725599320000|2024-09-06 05:08:40|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41436.8|41416.8|0
1725599330000|2024-09-06 05:08:50|41437.4|41417.4|41436.8|41416.8|41439.6|41419.6|41436.8|41416.8|1
1725599340000|2024-09-06 05:09:00|41434.6|41414.6|41432.1|41412.1|41436.8|41416.8|41432.1|41412.1|0
1725599350000|2024-09-06 05:09:10|41432.4|41412.4|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|0
1725599360000|2024-09-06 05:09:20|41429.6|41409.6|41427.4|41407.4|41429.6|41409.6|41427.4|41407.4|0
1725599370000|2024-09-06 05:09:30|41427.1|41407.1|41424.9|41404.9|41427.1|41407.1|41424.9|41404.9|0
1725599380000|2024-09-06 05:09:40|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|0
1725599390000|2024-09-06 05:09:50|41424.9|41404.9|41422.4|41402.4|41424.9|41404.9|41422.4|41402.4|0
1725599400000|2024-09-06 05:10:00|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|0
1725599410000|2024-09-06 05:10:10|||||||||2
1725599430000|2024-09-06 05:10:30|41424.6|41404.6|41424.6|41404.6|41426.8|41406.8|41424.6|41404.6|0
1725599440000|2024-09-06 05:10:40|41426.8|41406.8|41427.1|41407.1|41427.1|41407.1|41426.8|41406.8|1
1725599480000|2024-09-06 05:11:20|41429.3|41409.3|41429.3|41409.3|41429.3|41409.3|41429.3|41409.3|1
1725599490000|2024-09-06 05:11:30|41429.6|41409.6|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|1
1725599500000|2024-09-06 05:11:40|41429.3|41409.3|41427.1|41407.1|41429.3|41409.3|41427.1|41407.1|3
1725599510000|2024-09-06 05:11:50|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|0
1725599520000|2024-09-06 05:12:00|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|0
1725599530000|2024-09-06 05:12:10|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|0
1725599540000|2024-09-06 05:12:20|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|0
1725599550000|2024-09-06 05:12:30|41430.2|41410.2|41432.4|41412.4|41432.4|41412.4|41429.9|41409.9|1
1725599560000|2024-09-06 05:12:40|41434.9|41414.9|41434.6|41414.6|41434.9|41414.9|41434.6|41414.6|0
1725599630000|2024-09-06 05:13:50|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|0
1725599640000|2024-09-06 05:14:00|41437.4|41417.4|41437.1|41417.1|41437.4|41417.4|41437.1|41417.1|2
1725599660000|2024-09-06 05:14:20|||||||||1
1725599680000|2024-09-06 05:14:40|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|0
1725599690000|2024-09-06 05:14:50|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41436.8|41416.8|0
1725599700000|2024-09-06 05:15:00|41437.4|41417.4|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|1
1725599710000|2024-09-06 05:15:10|41437.1|41417.1|41437.1|41417.1|41437.4|41417.4|41437.1|41417.1|0
1725599720000|2024-09-06 05:15:20|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|1
1725599740000|2024-09-06 05:15:40|41432.7|41412.7|41432.4|41412.4|41432.7|41412.7|41432.4|41412.4|0
1725599750000|2024-09-06 05:15:50|41430.2|41410.2|41429.9|41409.9|41430.2|41410.2|41429.9|41409.9|0
1725599760000|2024-09-06 05:16:00|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|1
1725599770000|2024-09-06 05:16:10|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|0
1725599780000|2024-09-06 05:16:20|41427.1|41407.1|41419.9|41399.9|41427.1|41407.1|41419.9|41399.9|2
1725599790000|2024-09-06 05:16:30|41419.6|41399.6|41417.1|41397.1|41419.6|41399.6|41417.1|41397.1|0
1725599800000|2024-09-06 05:16:40|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|0
1725599810000|2024-09-06 05:16:50|41414.6|41394.6|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|0
1725599820000|2024-09-06 05:17:00|||||||||1
1725599840000|2024-09-06 05:17:20|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|0
1725599850000|2024-09-06 05:17:30|41417.1|41397.1|41419.3|41399.3|41419.3|41399.3|41417.1|41397.1|0
1725599870000|2024-09-06 05:17:50|41417.1|41397.1|41417.7|41397.7|41419.9|41399.9|41417.1|41397.1|1
1725599890000|2024-09-06 05:18:10|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|0
1725599900000|2024-09-06 05:18:20|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|2
1725599930000|2024-09-06 05:18:50|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|41424.3|41404.3|0
1725599940000|2024-09-06 05:19:00|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|0
1725599950000|2024-09-06 05:19:10|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|1
1725599960000|2024-09-06 05:19:20|41419.3|41399.3|41417.1|41397.1|41419.3|41399.3|41417.1|41397.1|1
1725599970000|2024-09-06 05:19:30|41419.3|41399.3|41419.9|41399.9|41419.9|41399.9|41419.3|41399.3|0
1725599990000|2024-09-06 05:19:50|41417.7|41397.7|41422.1|41402.1|41422.1|41402.1|41417.7|41397.7|0
1725600000000|2024-09-06 05:20:00|41419.9|41399.9|41422.1|41402.1|41422.1|41402.1|41419.9|41399.9|0
1725600020000|2024-09-06 05:20:20|41419.9|41399.9|41422.1|41402.1|41422.1|41402.1|41419.9|41399.9|0
1725600050000|2024-09-06 05:20:50|41419.9|41399.9|41417.7|41397.7|41419.9|41399.9|41417.7|41397.7|1
1725600060000|2024-09-06 05:21:00|41417.4|41397.4|41417.1|41397.1|41417.4|41397.4|41417.1|41397.1|1
1725600080000|2024-09-06 05:21:20|41414.9|41394.9|41412.7|41392.7|41414.9|41394.9|41412.7|41392.7|0
1725600090000|2024-09-06 05:21:30|41412.4|41392.4|41409.9|41389.9|41412.4|41392.4|41409.9|41389.9|0
1725600100000|2024-09-06 05:21:40|41407.7|41387.7|41407.4|41387.4|41407.7|41387.7|41407.4|41387.4|0
1725600120000|2024-09-06 05:22:00|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|0
1725600140000|2024-09-06 05:22:20|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|0
1725600170000|2024-09-06 05:22:50|41400.2|41380.2|41397.4|41377.4|41400.2|41380.2|41397.4|41377.4|0
1725600180000|2024-09-06 05:23:00|41397.1|41377.1|41394.9|41374.9|41397.1|41377.1|41394.9|41374.9|0
1725600200000|2024-09-06 05:23:20|41392.7|41372.7|41392.1|41372.1|41392.7|41372.7|41392.1|41372.1|0
1725600210000|2024-09-06 05:23:30|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|2
1725600220000|2024-09-06 05:23:40|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|0
1725600230000|2024-09-06 05:23:50|41389.4|41369.4|41391.6|41371.6|41391.9|41371.9|41387.1|41367.1|0
1725600240000|2024-09-06 05:24:00|41391.9|41371.9|41387.1|41367.1|41391.9|41371.9|41387.1|41367.1|0
1725600250000|2024-09-06 05:24:10|41386.9|41366.9|41391.6|41371.6|41391.6|41371.6|41386.9|41366.9|0
1725600260000|2024-09-06 05:24:20|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|0
1725600290000|2024-09-06 05:24:50|41392.1|41372.1|41394.4|41374.4|41394.4|41374.4|41392.1|41372.1|0
1725600300000|2024-09-06 05:25:00|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1725600310000|2024-09-06 05:25:10|41392.1|41372.1|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1725600320000|2024-09-06 05:25:20|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|0
1725600330000|2024-09-06 05:25:30|41392.1|41372.1|41391.9|41371.9|41392.1|41372.1|41391.9|41371.9|0
1725600350000|2024-09-06 05:25:50|||||||||2
1725600360000|2024-09-06 05:26:00|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|0
1725600370000|2024-09-06 05:26:10|||||||||1
1725600380000|2024-09-06 05:26:20|41389.1|41369.1|41386.9|41366.9|41389.1|41369.1|41386.9|41366.9|0
1725600390000|2024-09-06 05:26:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|3
1725600400000|2024-09-06 05:26:40|41380.2|41360.2|41382.4|41362.4|41384.6|41364.6|41379.9|41359.9|1
1725600410000|2024-09-06 05:26:50|41384.6|41364.6|41386.9|41366.9|41386.9|41366.9|41382.4|41362.4|2
1725600430000|2024-09-06 05:27:10|41384.6|41364.6|41382.4|41362.4|41384.6|41364.6|41382.4|41362.4|1
1725600440000|2024-09-06 05:27:20|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|1
1725600450000|2024-09-06 05:27:30|41379.6|41359.6|41377.1|41357.1|41379.6|41359.6|41377.1|41357.1|4
1725600460000|2024-09-06 05:27:40|41379.4|41359.4|41377.1|41357.1|41379.6|41359.6|41377.1|41357.1|0
1725600470000|2024-09-06 05:27:50|41379.6|41359.6|41379.6|41359.6|41379.6|41359.6|41379.6|41359.6|0
1725600480000|2024-09-06 05:28:00|41377.4|41357.4|41379.6|41359.6|41379.6|41359.6|41377.4|41357.4|0
1725600490000|2024-09-06 05:28:10|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|1
1725600500000|2024-09-06 05:28:20|41379.6|41359.6|41387.1|41367.1|41387.1|41367.1|41377.1|41357.1|7
1725600510000|2024-09-06 05:28:30|41384.9|41364.9|41384.6|41364.6|41384.9|41364.9|41384.6|41364.6|1
1725600520000|2024-09-06 05:28:40|41386.9|41366.9|41381.9|41361.9|41386.9|41366.9|41381.9|41361.9|2
1725600530000|2024-09-06 05:28:50|41384.4|41364.4|41381.9|41361.9|41384.4|41364.4|41377.1|41357.1|8
1725600540000|2024-09-06 05:29:00|41379.6|41359.6|41384.4|41364.4|41384.4|41364.4|41379.6|41359.6|3
1725600550000|2024-09-06 05:29:10|||||||||1
1725600560000|2024-09-06 05:29:20|41386.6|41366.6|41387.1|41367.1|41387.1|41367.1|41386.6|41366.6|1
1725600570000|2024-09-06 05:29:30|41389.4|41369.4|41387.1|41367.1|41389.4|41369.4|41387.1|41367.1|0
1725600580000|2024-09-06 05:29:40|41387.2|41367.2|41386.9|41366.9|41387.2|41367.2|41386.9|41366.9|0
1725600590000|2024-09-06 05:29:50|41384.7|41364.7|41384.4|41364.4|41384.7|41364.7|41384.4|41364.4|2
1725600600000|2024-09-06 05:30:00|41386.6|41366.6|41359.1|41339.1|41389.4|41369.4|41359.1|41339.1|11
1725600610000|2024-09-06 05:30:10|41358.8|41338.8|41339.4|41319.4|41358.8|41338.8|41339.4|41319.4|28
1725600620000|2024-09-06 05:30:20|41341.6|41321.6|41354.4|41334.4|41354.4|41334.4|41341.6|41321.6|14
1725600630000|2024-09-06 05:30:30|41354.7|41334.7|41337.2|41317.2|41354.7|41334.7|41337.2|41317.2|10
1725600640000|2024-09-06 05:30:40|41336.9|41316.9|41339.4|41319.4|41344.4|41324.4|41336.9|41316.9|0
1725600650000|2024-09-06 05:30:50|41337.2|41317.2|41334.4|41314.4|41339.4|41319.4|41334.4|41314.4|3
1725600660000|2024-09-06 05:31:00|41336.6|41316.6|41342.2|41322.2|41342.2|41322.2|41336.6|41316.6|5
1725600670000|2024-09-06 05:31:10|41342.4|41322.4|41344.4|41324.4|41346.9|41326.9|41342.4|41322.4|11
1725600680000|2024-09-06 05:31:20|41342.2|41322.2|41342.2|41322.2|41346.6|41326.6|41342.2|41322.2|1
1725600690000|2024-09-06 05:31:30|41341.9|41321.9|41339.4|41319.4|41342.2|41322.2|41339.4|41319.4|7
1725600700000|2024-09-06 05:31:40|41336.9|41316.9|41333.8|41313.8|41336.9|41316.9|41332.2|41312.2|6
1725600710000|2024-09-06 05:31:50|41331.6|41311.6|41329.4|41309.4|41334.4|41314.4|41329.4|41309.4|1
1725600720000|2024-09-06 05:32:00|41332.2|41312.2|41337.2|41317.2|41337.2|41317.2|41332.2|41312.2|1
1725600730000|2024-09-06 05:32:10|41336.9|41316.9|41332.2|41312.2|41336.9|41316.9|41332.2|41312.2|0
1725600740000|2024-09-06 05:32:20|41334.4|41314.4|41332.2|41312.2|41336.6|41316.6|41332.2|41312.2|0
1725600750000|2024-09-06 05:32:30|41329.4|41309.4|41324.4|41304.4|41329.4|41309.4|41321.9|41301.9|18
1725600760000|2024-09-06 05:32:40|41319.4|41299.4|41309.9|41289.9|41319.4|41299.4|41309.9|41289.9|12
1725600770000|2024-09-06 05:32:50|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|15
1725600780000|2024-09-06 05:33:00|41309.1|41289.1|41307.2|41287.2|41309.1|41289.1|41304.4|41284.4|17
1725600790000|2024-09-06 05:33:10|41304.9|41284.9|41299.7|41279.7|41306.9|41286.9|41299.7|41279.7|3
1725600800000|2024-09-06 05:33:20|41297.2|41277.2|41301.9|41281.9|41301.9|41281.9|41291.9|41271.9|12
1725600810000|2024-09-06 05:33:30|41299.7|41279.7|41299.4|41279.4|41299.7|41279.7|41294.9|41274.9|1
1725600820000|2024-09-06 05:33:40|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41292.2|41272.2|1
1725600830000|2024-09-06 05:33:50|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|0
1725600840000|2024-09-06 05:34:00|41299.7|41279.7|41289.9|41269.9|41299.7|41279.7|41289.9|41269.9|2
1725600850000|2024-09-06 05:34:10|41289.7|41269.7|41299.4|41279.4|41299.4|41279.4|41289.7|41269.7|4
1725600860000|2024-09-06 05:34:20|41296.9|41276.9|41296.9|41276.9|41299.4|41279.4|41292.2|41272.2|6
1725600870000|2024-09-06 05:34:30|41297.2|41277.2|41294.7|41274.7|41297.2|41277.2|41292.2|41272.2|0
1725600880000|2024-09-06 05:34:40|41292.4|41272.4|41292.4|41272.4|41294.7|41274.7|41292.2|41272.2|3
1725600890000|2024-09-06 05:34:50|41292.2|41272.2|41292.2|41272.2|41294.7|41274.7|41289.7|41269.7|3
1725600900000|2024-09-06 05:35:00|41294.7|41274.7|41292.2|41272.2|41294.7|41274.7|41292.2|41272.2|5
1725600910000|2024-09-06 05:35:10|41289.7|41269.7|41287.2|41267.2|41289.7|41269.7|41286.9|41266.9|1
1725600920000|2024-09-06 05:35:20|41286.9|41266.9|41287.2|41267.2|41287.2|41267.2|41284.7|41264.7|3
1725600930000|2024-09-06 05:35:30|41284.7|41264.7|41282.2|41262.2|41284.7|41264.7|41282.2|41262.2|8
1725600940000|2024-09-06 05:35:40|41284.4|41264.4|41284.7|41264.7|41284.7|41264.7|41282.2|41262.2|0
1725600950000|2024-09-06 05:35:50|41284.4|41264.4|41289.7|41269.7|41289.7|41269.7|41282.2|41262.2|4
1725600960000|2024-09-06 05:36:00|41292.2|41272.2|41292.2|41272.2|41297.2|41277.2|41289.7|41269.7|18
1725600970000|2024-09-06 05:36:10|41294.4|41274.4|41292.2|41272.2|41294.7|41274.7|41292.2|41272.2|4
1725600980000|2024-09-06 05:36:20|41294.7|41274.7|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|4
1725600990000|2024-09-06 05:36:30|41299.7|41279.7|41301.9|41281.9|41304.4|41284.4|41299.7|41279.7|1
1725601000000|2024-09-06 05:36:40|41299.7|41279.7|41304.7|41284.7|41309.7|41289.7|41299.7|41279.7|6
1725601010000|2024-09-06 05:36:50|41302.2|41282.2|41304.7|41284.7|41307.2|41287.2|41302.2|41282.2|0
1725601020000|2024-09-06 05:37:00|41302.2|41282.2|41294.7|41274.7|41302.2|41282.2|41294.7|41274.7|3
1725601030000|2024-09-06 05:37:10|41292.2|41272.2|41289.7|41269.7|41292.2|41272.2|41289.7|41269.7|1
1725601040000|2024-09-06 05:37:20|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41287.2|41267.2|3
1725601050000|2024-09-06 05:37:30|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41287.2|41267.2|0
1725601060000|2024-09-06 05:37:40|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41284.7|41264.7|1
1725601070000|2024-09-06 05:37:50|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41287.2|41267.2|2
1725601080000|2024-09-06 05:38:00|41292.2|41272.2|41292.2|41272.2|41294.7|41274.7|41289.7|41269.7|2
1725601090000|2024-09-06 05:38:10|41294.4|41274.4|41294.7|41274.7|41296.9|41276.9|41292.2|41272.2|3
1725601100000|2024-09-06 05:38:20|41296.9|41276.9|41294.7|41274.7|41297.2|41277.2|41294.7|41274.7|0
1725601110000|2024-09-06 05:38:30|41296.9|41276.9|41294.7|41274.7|41296.9|41276.9|41294.7|41274.7|1
1725601120000|2024-09-06 05:38:40|41290.2|41270.2|41287.2|41267.2|41290.2|41270.2|41287.2|41267.2|5
1725601130000|2024-09-06 05:38:50|41284.7|41264.7|41272.2|41252.2|41284.7|41264.7|41272.2|41252.2|12
1725601140000|2024-09-06 05:39:00|41269.7|41249.7|41277.2|41257.2|41277.2|41257.2|41269.7|41249.7|10
1725601150000|2024-09-06 05:39:10|41277.5|41257.5|41277.2|41257.2|41279.7|41259.7|41277.2|41257.2|2
1725601160000|2024-09-06 05:39:20|41275|41255|41272.2|41252.2|41275|41255|41272.2|41252.2|8
1725601170000|2024-09-06 05:39:30|41270|41250|41266.9|41246.9|41272.2|41252.2|41264.7|41244.7|14
1725601180000|2024-09-06 05:39:40|41264.4|41244.4|41257.5|41237.5|41264.7|41244.7|41257.5|41237.5|14
1725601190000|2024-09-06 05:39:50|41257.2|41237.2|41252.5|41232.5|41257.2|41237.2|41250|41230|28
1725601200000|2024-09-06 05:40:00|41252.2|41232.2|41262.2|41242.2|41262.2|41242.2|41250|41230|10
1725601210000|2024-09-06 05:40:10|41261.9|41241.9|41264.7|41244.7|41264.7|41244.7|41257.2|41237.2|5
1725601220000|2024-09-06 05:40:20|41262.5|41242.5|41257.2|41237.2|41262.5|41242.5|41255|41235|3
1725601230000|2024-09-06 05:40:30|41257.5|41237.5|41259.7|41239.7|41259.7|41239.7|41255|41235|1
1725601240000|2024-09-06 05:40:40|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41255|41235|2
1725601250000|2024-09-06 05:40:50|41255|41235|41252.2|41232.2|41255|41235|41250|41230|11
1725601260000|2024-09-06 05:41:00|41250|41230|41247.2|41227.2|41252.2|41232.2|41247.2|41227.2|1
1725601270000|2024-09-06 05:41:10|41245|41225|41240|41220|41245|41225|41240|41220|7
1725601280000|2024-09-06 05:41:20|41239.7|41219.7|41254.7|41234.7|41254.7|41234.7|41239.7|41219.7|13
1725601290000|2024-09-06 05:41:30|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|1
1725601300000|2024-09-06 05:41:40|41259.4|41239.4|41259.4|41239.4|41261.6|41241.6|41259.4|41239.4|0
1725601310000|2024-09-06 05:41:50|41261.6|41241.6|41264.7|41244.7|41266.9|41246.9|41261.6|41241.6|4
1725601320000|2024-09-06 05:42:00|41267.2|41247.2|41264.7|41244.7|41267.2|41247.2|41262.2|41242.2|7
1725601330000|2024-09-06 05:42:10|41266.9|41246.9|41264.7|41244.7|41266.9|41246.9|41262.2|41242.2|0
1725601340000|2024-09-06 05:42:20|41266.9|41246.9|41269.7|41249.7|41269.7|41249.7|41262.2|41242.2|1
1725601350000|2024-09-06 05:42:30|41271.9|41251.9|41276.6|41256.6|41276.6|41256.6|41271.9|41251.9|3
1725601360000|2024-09-06 05:42:40|41276.9|41256.9|41282.2|41262.2|41282.2|41262.2|41276.9|41256.9|2
1725601370000|2024-09-06 05:42:50|41281.9|41261.9|41279.7|41259.7|41282.2|41262.2|41279.7|41259.7|0
1725601380000|2024-09-06 05:43:00|41274.7|41254.7|41284.4|41264.4|41284.4|41264.4|41274.7|41254.7|7
1725601390000|2024-09-06 05:43:10|41282.5|41262.5|41286.9|41266.9|41286.9|41266.9|41282.2|41262.2|0
1725601400000|2024-09-06 05:43:20|41284.7|41264.7|41281.9|41261.9|41286.9|41266.9|41279.7|41259.7|1
1725601410000|2024-09-06 05:43:30|41282.2|41262.2|41277.5|41257.5|41282.2|41262.2|41277.5|41257.5|0
1725601420000|2024-09-06 05:43:40|41277.2|41257.2|41274.7|41254.7|41277.2|41257.2|41274.7|41254.7|0
1725601430000|2024-09-06 05:43:50|41276.9|41256.9|41277.5|41257.5|41277.5|41257.5|41276.9|41256.9|1
1725601440000|2024-09-06 05:44:00|41277.2|41257.2|41274.7|41254.7|41277.2|41257.2|41274.7|41254.7|0
1725601450000|2024-09-06 05:44:10|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|1
1725601460000|2024-09-06 05:44:20|41274.7|41254.7|41272.2|41252.2|41277.2|41257.2|41272.2|41252.2|2
1725601470000|2024-09-06 05:44:30|41272.5|41252.5|41272.2|41252.2|41272.5|41252.5|41272.2|41252.2|0
1725601480000|2024-09-06 05:44:40|41276.6|41256.6|41277.2|41257.2|41281.9|41261.9|41274.7|41254.7|2
1725601490000|2024-09-06 05:44:50|41277.5|41257.5|41279.7|41259.7|41279.7|41259.7|41277.5|41257.5|1
1725601500000|2024-09-06 05:45:00|41277.5|41257.5|41274.7|41254.7|41277.5|41257.5|41274.7|41254.7|0
1725601510000|2024-09-06 05:45:10|41272.2|41252.2|41271.9|41251.9|41272.2|41252.2|41267.5|41247.5|1
1725601520000|2024-09-06 05:45:20|41269.7|41249.7|41265.3|41245.3|41269.7|41249.7|41265|41245|14
1725601530000|2024-09-06 05:45:30|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|6
1725601540000|2024-09-06 05:45:40|41267.8|41247.8|41267.8|41247.8|41272.5|41252.5|41267.8|41247.8|0
1725601550000|2024-09-06 05:45:50|41270.3|41250.3|41265.3|41245.3|41270.3|41250.3|41265.3|41245.3|4
1725601560000|2024-09-06 05:46:00|41267.5|41247.5|41267.8|41247.8|41272.5|41252.5|41267.5|41247.5|1
1725601570000|2024-09-06 05:46:10|41265.5|41245.5|41265|41245|41265.5|41245.5|41262.5|41242.5|2
1725601580000|2024-09-06 05:46:20|41265.3|41245.3|41267.5|41247.5|41267.5|41247.5|41262.8|41242.8|0
1725601590000|2024-09-06 05:46:30|41270|41250|41272.5|41252.5|41272.5|41252.5|41267.8|41247.8|0
1725601600000|2024-09-06 05:46:40|41270.3|41250.3|41272.5|41252.5|41272.5|41252.5|41267.8|41247.8|0
1725601610000|2024-09-06 05:46:50|41267.8|41247.8|41268|41248|41268|41248|41267.8|41247.8|0
1725601620000|2024-09-06 05:47:00|41272.5|41252.5|41275|41255|41275|41255|41267.8|41247.8|0
1725601630000|2024-09-06 05:47:10|41274.7|41254.7|41275|41255|41275|41255|41272.5|41252.5|0
1725601640000|2024-09-06 05:47:20|41275.3|41255.3|41287.5|41267.5|41287.5|41267.5|41275.3|41255.3|5
1725601650000|2024-09-06 05:47:30|41287.8|41267.8|41282.8|41262.8|41287.8|41267.8|41282.8|41262.8|11
1725601660000|2024-09-06 05:47:40|41280.5|41260.5|41280.3|41260.3|41282.5|41262.5|41278|41258|1
1725601670000|2024-09-06 05:47:50|41280.5|41260.5|41287.5|41267.5|41287.8|41267.8|41280.5|41260.5|4
1725601680000|2024-09-06 05:48:00|41285.3|41265.3|41282.5|41262.5|41285.3|41265.3|41282.5|41262.5|0
1725601690000|2024-09-06 05:48:10|41282.8|41262.8|41287.5|41267.5|41287.5|41267.5|41282.2|41262.2|4
1725601700000|2024-09-06 05:48:20|41287.8|41267.8|41292.5|41272.5|41292.5|41272.5|41287.8|41267.8|0
1725601710000|2024-09-06 05:48:30|41292.8|41272.8|41295.3|41275.3|41295.3|41275.3|41292.8|41272.8|4
1725601720000|2024-09-06 05:48:40|41297.5|41277.5|41297.8|41277.8|41297.8|41277.8|41295|41275|1
1725601730000|2024-09-06 05:48:50|41300.3|41280.3|41297.8|41277.8|41300.5|41280.5|41297.8|41277.8|0
1725601740000|2024-09-06 05:49:00|41297.5|41277.5|41297.5|41277.5|41302.2|41282.2|41297.5|41277.5|1
1725601750000|2024-09-06 05:49:10|41295.3|41275.3|41300|41280|41300|41280|41295|41275|1
1725601760000|2024-09-06 05:49:20|41299.7|41279.7|41297.5|41277.5|41300|41280|41297.5|41277.5|5
1725601770000|2024-09-06 05:49:30|41297.8|41277.8|41295|41275|41297.8|41277.8|41295|41275|2
1725601780000|2024-09-06 05:49:40|41297.2|41277.2|41297.8|41277.8|41297.8|41277.8|41295|41275|3
1725601790000|2024-09-06 05:49:50|41300|41280|41300.3|41280.3|41300.3|41280.3|41300|41280|1
1725601800000|2024-09-06 05:50:00|41300|41280|41292.8|41272.8|41300|41280|41292.8|41272.8|3
1725601810000|2024-09-06 05:50:10|41295|41275|41295|41275|41295|41275|41292.5|41272.5|1
1725601820000|2024-09-06 05:50:20|41292.8|41272.8|41292.5|41272.5|41292.8|41272.8|41292.2|41272.2|0
1725601830000|2024-09-06 05:50:30|41295|41275|41295|41275|41295|41275|41295|41275|1
1725601840000|2024-09-06 05:50:40|41297.2|41277.2|41299.7|41279.7|41300|41280|41297.2|41277.2|1
1725601850000|2024-09-06 05:50:50|41297.5|41277.5|41310|41290|41310|41290|41297.2|41277.2|7
1725601860000|2024-09-06 05:51:00|41312.2|41292.2|41325|41305|41325|41305|41312.2|41292.2|1
1725601870000|2024-09-06 05:51:10|41325.3|41305.3|41337.5|41317.5|41339.7|41319.7|41325.3|41305.3|13
1725601880000|2024-09-06 05:51:20|41337.8|41317.8|41342.8|41322.8|41342.8|41322.8|41335|41315|8
1725601890000|2024-09-06 05:51:30|41345|41325|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|1
1725601900000|2024-09-06 05:51:40|41347.5|41327.5|41355|41335|41355.3|41335.3|41345|41325|9
1725601910000|2024-09-06 05:51:50|41352.8|41332.8|41345|41325|41352.8|41332.8|41345|41325|1
1725601920000|2024-09-06 05:52:00|41344.7|41324.7|41337.8|41317.8|41344.7|41324.7|41337.5|41317.5|1
1725601930000|2024-09-06 05:52:10|41340|41320|41342.8|41322.8|41345|41325|41340|41320|3
1725601940000|2024-09-06 05:52:20|41342.5|41322.5|41335|41315|41342.5|41322.5|41335|41315|0
1725601950000|2024-09-06 05:52:30|41332.8|41312.8|41330|41310|41332.8|41312.8|41330|41310|6
1725601960000|2024-09-06 05:52:40|41334.4|41314.4|41337.2|41317.2|41337.2|41317.2|41332.5|41312.5|0
1725601970000|2024-09-06 05:52:50|41336.9|41316.9|41332.5|41312.5|41337.2|41317.2|41332.5|41312.5|0
1725601980000|2024-09-06 05:53:00|41335|41315|41327.8|41307.8|41335|41315|41327.8|41307.8|0
1725601990000|2024-09-06 05:53:10|41330|41310|41335|41315|41335|41315|41330|41310|13
1725602000000|2024-09-06 05:53:20|41337.5|41317.5|41347.8|41327.8|41347.8|41327.8|41335|41315|8
1725602010000|2024-09-06 05:53:30|41350|41330|41357.8|41337.8|41357.8|41337.8|41350|41330|17
1725602020000|2024-09-06 05:53:40|41360|41340|41362.8|41342.8|41362.8|41342.8|41360|41340|0
1725602030000|2024-09-06 05:53:50|41360|41340|41365.3|41345.3|41365.3|41345.3|41360|41340|3
1725602040000|2024-09-06 05:54:00|41367.5|41347.5|41370|41350|41370.3|41350.3|41367.5|41347.5|3
1725602050000|2024-09-06 05:54:10|41367.8|41347.8|41355.3|41335.3|41367.8|41347.8|41355|41335|1
1725602060000|2024-09-06 05:54:20|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|41357.8|41337.8|3
1725602070000|2024-09-06 05:54:30|41360|41340|41360|41340|41362.5|41342.5|41360|41340|1
1725602080000|2024-09-06 05:54:40|41357.8|41337.8|41360|41340|41360|41340|41355.6|41335.6|6
1725602090000|2024-09-06 05:54:50|41362.5|41342.5|41367.8|41347.8|41367.8|41347.8|41362.5|41342.5|4
1725602100000|2024-09-06 05:55:00|41365|41345|41365|41345|41367.8|41347.8|41362.8|41342.8|5
1725602110000|2024-09-06 05:55:10|41362.8|41342.8|41357.5|41337.5|41362.8|41342.8|41355|41335|1
1725602120000|2024-09-06 05:55:20|41357.8|41337.8|41365|41345|41365|41345|41352.8|41332.8|15
1725602130000|2024-09-06 05:55:30|41365.3|41345.3|41362.8|41342.8|41367.5|41347.5|41362.8|41342.8|1
1725602140000|2024-09-06 05:55:40|41365|41345|41364.7|41344.7|41365|41345|41362.8|41342.8|0
1725602150000|2024-09-06 05:55:50|41365|41345|41360.3|41340.3|41365|41345|41360.3|41340.3|1
1725602160000|2024-09-06 05:56:00|41360|41340|41362.8|41342.8|41365|41345|41360|41340|1
1725602170000|2024-09-06 05:56:10|41365|41345|41387.2|41367.2|41387.2|41367.2|41362.8|41342.8|32
1725602180000|2024-09-06 05:56:20|41385|41365|41375|41355|41385|41365|41375|41355|3
1725602190000|2024-09-06 05:56:30|41377.5|41357.5|41372.8|41352.8|41377.5|41357.5|41372.8|41352.8|0
1725602200000|2024-09-06 05:56:40|41375|41355|41375|41355|41375|41355|41375|41355|1
1725602210000|2024-09-06 05:56:50|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41375|41355|0
1725602220000|2024-09-06 05:57:00|41375|41355|41384.7|41364.7|41384.7|41364.7|41375|41355|2
1725602230000|2024-09-06 05:57:10|41385|41365|41390.3|41370.3|41390.6|41370.6|41385|41365|1
1725602240000|2024-09-06 05:57:20|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41388.1|41368.1|4
1725602250000|2024-09-06 05:57:30|41395|41375|41392.8|41372.8|41397.8|41377.8|41392.8|41372.8|1
1725602260000|2024-09-06 05:57:40|41395|41375|41390|41370|41395|41375|41390|41370|1
1725602270000|2024-09-06 05:57:50|41392.8|41372.8|41395.3|41375.3|41395.3|41375.3|41392.8|41372.8|5
1725602290000|2024-09-06 05:58:10|41397.8|41377.8|41392.8|41372.8|41397.8|41377.8|41392.8|41372.8|1
1725602300000|2024-09-06 05:58:20|41395|41375|41392.8|41372.8|41395|41375|41392.8|41372.8|0
1725602310000|2024-09-06 05:58:30|41390|41370|41387.8|41367.8|41390|41370|41385|41365|0
1725602320000|2024-09-06 05:58:40|41390|41370|41392.8|41372.8|41392.8|41372.8|41387.8|41367.8|2
1725602330000|2024-09-06 05:58:50|41395.3|41375.3|41400.3|41380.3|41400.3|41380.3|41395.3|41375.3|4
1725602340000|2024-09-06 05:59:00|41402.5|41382.5|41412.8|41392.8|41412.8|41392.8|41400.3|41380.3|8
1725602350000|2024-09-06 05:59:10|||||||||3
1725602360000|2024-09-06 05:59:20|41415.3|41395.3|41415|41395|41417.8|41397.8|41412.8|41392.8|2
1725602370000|2024-09-06 05:59:30|41415.3|41395.3|41430.3|41410.3|41430.3|41410.3|41415.3|41395.3|9
1725602380000|2024-09-06 05:59:40|41432.5|41412.5|41427.5|41407.5|41432.5|41412.5|41427.5|41407.5|3
1725602390000|2024-09-06 05:59:50|41430|41410|41427.8|41407.8|41432.5|41412.5|41422.8|41402.8|5
1725602400000|2024-09-06 06:00:00|41422.8|41402.8|41427.8|41407.8|41430|41410|41422.5|41402.5|10
1725602410000|2024-09-06 06:00:10|41430|41410|41422.8|41402.8|41430|41410|41422.8|41402.8|1
1725602420000|2024-09-06 06:00:20|41422.5|41402.5|41418.1|41398.1|41422.5|41402.5|41417.8|41397.8|1
1725602430000|2024-09-06 06:00:30|41415.3|41395.3|41415.3|41395.3|41417.8|41397.8|41412.8|41392.8|4
1725602440000|2024-09-06 06:00:40|41415|41395|41410|41390|41417.5|41397.5|41407.5|41387.5|0
1725602450000|2024-09-06 06:00:50|41407.5|41387.5|41402.5|41382.5|41407.5|41387.5|41398.1|41378.1|3
1725602460000|2024-09-06 06:01:00|41404.8|41384.8|41409.8|41389.8|41409.8|41389.8|41397.8|41377.8|15
1725602470000|2024-09-06 06:01:10|41410|41390|41417.8|41397.8|41424.8|41404.8|41410|41390|8
1725602480000|2024-09-06 06:01:20|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41415|41395|3
1725602490000|2024-09-06 06:01:30|41415|41395|41422.8|41402.8|41422.8|41402.8|41415|41395|3
1725602500000|2024-09-06 06:01:40|41422.5|41402.5|41417.8|41397.8|41422.5|41402.5|41417.8|41397.8|2
1725602510000|2024-09-06 06:01:50|41417.5|41397.5|41415|41395|41417.5|41397.5|41415|41395|0
1725602520000|2024-09-06 06:02:00|41412.8|41392.8|41397.8|41377.8|41412.8|41392.8|41397.8|41377.8|3
1725602530000|2024-09-06 06:02:10|41402.5|41382.5|41397.5|41377.5|41402.8|41382.8|41395.3|41375.3|11
1725602540000|2024-09-06 06:02:20|41395.3|41375.3|41387.8|41367.8|41395.3|41375.3|41387.8|41367.8|3
1725602550000|2024-09-06 06:02:30|41387.3|41367.3|41382.8|41362.8|41390|41370|41382.8|41362.8|0
1725602560000|2024-09-06 06:02:40|41380.6|41360.6|41382.8|41362.8|41382.8|41362.8|41380.6|41360.6|2
1725602570000|2024-09-06 06:02:50|41382.5|41362.5|41387.5|41367.5|41387.5|41367.5|41380.3|41360.3|0
1725602580000|2024-09-06 06:03:00|41385.3|41365.3|41387.8|41367.8|41392.5|41372.5|41385.3|41365.3|19
1725602590000|2024-09-06 06:03:10|41390.3|41370.3|41382.8|41362.8|41392.5|41372.5|41382.8|41362.8|2
1725602600000|2024-09-06 06:03:20|41385|41365|41380|41360|41385|41365|41380|41360|1
1725602610000|2024-09-06 06:03:30|41377.8|41357.8|41382.5|41362.5|41387.3|41367.3|41377.8|41357.8|1
1725602620000|2024-09-06 06:03:40|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|1
1725602630000|2024-09-06 06:03:50|41385|41365|41392.3|41372.3|41392.3|41372.3|41385|41365|0
1725602640000|2024-09-06 06:04:00|41387.5|41367.5|41387.5|41367.5|41392.5|41372.5|41385.3|41365.3|4
1725602650000|2024-09-06 06:04:10|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|0
1725602660000|2024-09-06 06:04:20|41380.3|41360.3|41382.5|41362.5|41382.5|41362.5|41380.3|41360.3|1
1725602670000|2024-09-06 06:04:30|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|0
1725602680000|2024-09-06 06:04:40|41385|41365|41392.5|41372.5|41392.5|41372.5|41385|41365|0
1725602690000|2024-09-06 06:04:50|41397.5|41377.5|41402.8|41382.8|41407.3|41387.3|41397.5|41377.5|1
1725602700000|2024-09-06 06:05:00|41407.3|41387.3|41417.3|41397.3|41417.3|41397.3|41407.3|41387.3|0
1725602710000|2024-09-06 06:05:10|41412.8|41392.8|41407.8|41387.8|41417.3|41397.3|41407.8|41387.8|4
1725602720000|2024-09-06 06:05:20|41405|41385|41417.5|41397.5|41417.5|41397.5|41405|41385|1
1725602730000|2024-09-06 06:05:30|41419.8|41399.8|41417.5|41397.5|41419.8|41399.8|41415.3|41395.3|3
1725602740000|2024-09-06 06:05:40|41415.3|41395.3|41407.5|41387.5|41415.3|41395.3|41405.3|41385.3|1
1725602750000|2024-09-06 06:05:50|41402.8|41382.8|41400|41380|41402.8|41382.8|41399.8|41379.8|0
1725602760000|2024-09-06 06:06:00|41397.8|41377.8|41397.5|41377.5|41400|41380|41397.5|41377.5|0
1725602770000|2024-09-06 06:06:10|41395.3|41375.3|41395|41375|41395.3|41375.3|41395|41375|2
1725602780000|2024-09-06 06:06:20|41397.3|41377.3|41399.8|41379.8|41400|41380|41395|41375|4
1725602790000|2024-09-06 06:06:30|41400|41380|41402.5|41382.5|41402.5|41382.5|41400|41380|2
1725602800000|2024-09-06 06:06:40|41405|41385|41420|41400|41420|41400|41405|41385|5
1725602810000|2024-09-06 06:06:50|||||||||2
1725602820000|2024-09-06 06:07:00|41422.3|41402.3|41417.3|41397.3|41422.5|41402.5|41417.3|41397.3|0
1725602830000|2024-09-06 06:07:10|41412.3|41392.3|41402.5|41382.5|41412.3|41392.3|41402.5|41382.5|3
1725602840000|2024-09-06 06:07:20|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|0
1725602850000|2024-09-06 06:07:30|41400.1|41380.1|41397.6|41377.6|41400.1|41380.1|41397.6|41377.6|0
1725602870000|2024-09-06 06:07:50|41400.1|41380.1|41402.6|41382.6|41402.6|41382.6|41400.1|41380.1|0
1725602880000|2024-09-06 06:08:00|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|41407.6|41387.6|1
1725602890000|2024-09-06 06:08:10|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|4
1725602900000|2024-09-06 06:08:20|41409.8|41389.8|41407.6|41387.6|41412.6|41392.6|41407.6|41387.6|0
1725602910000|2024-09-06 06:08:30|41407.3|41387.3|41402.6|41382.6|41407.3|41387.3|41402.6|41382.6|0
1725602930000|2024-09-06 06:08:50|||||||||1
1725602940000|2024-09-06 06:09:00|41400.1|41380.1|41407.6|41387.6|41407.6|41387.6|41397.8|41377.8|3
1725602950000|2024-09-06 06:09:10|41410.1|41390.1|41407.6|41387.6|41410.1|41390.1|41407.6|41387.6|0
1725602960000|2024-09-06 06:09:20|41405.1|41385.1|41402.8|41382.8|41407.6|41387.6|41402.8|41382.8|1
1725602970000|2024-09-06 06:09:30|41405.1|41385.1|41402.6|41382.6|41407.6|41387.6|41402.6|41382.6|2
1725602980000|2024-09-06 06:09:40|41400.3|41380.3|41397.6|41377.6|41402.6|41382.6|41397.6|41377.6|1
1725602990000|2024-09-06 06:09:50|41400.1|41380.1|41412.6|41392.6|41412.6|41392.6|41400.1|41380.1|3
1725603000000|2024-09-06 06:10:00|41412.3|41392.3|41410.1|41390.1|41412.6|41392.6|41407.6|41387.6|0
1725603010000|2024-09-06 06:10:10|41407.6|41387.6|41407.8|41387.8|41412.6|41392.6|41407.6|41387.6|0
1725603020000|2024-09-06 06:10:20|41410.1|41390.1|41422.6|41402.6|41422.6|41402.6|41410.1|41390.1|4
1725603030000|2024-09-06 06:10:30|41427.6|41407.6|41430.1|41410.1|41430.1|41410.1|41425.1|41405.1|3
1725603040000|2024-09-06 06:10:40|41432.6|41412.6|41435.1|41415.1|41435.1|41415.1|41432.6|41412.6|2
1725603050000|2024-09-06 06:10:50|41435.3|41415.3|41437.6|41417.6|41437.6|41417.6|41435.1|41415.1|1
1725603060000|2024-09-06 06:11:00|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|41435.1|41415.1|0
1725603070000|2024-09-06 06:11:10|41437.6|41417.6|41440.1|41420.1|41440.1|41420.1|41435.1|41415.1|5
1725603080000|2024-09-06 06:11:20|41437.8|41417.8|41437.6|41417.6|41437.8|41417.8|41437.6|41417.6|0
1725603090000|2024-09-06 06:11:30|41440.1|41420.1|41437.6|41417.6|41442.6|41422.6|41437.6|41417.6|1
1725603100000|2024-09-06 06:11:40|41435.3|41415.3|41435.1|41415.1|41435.3|41415.3|41432.8|41412.8|1
1725603110000|2024-09-06 06:11:50|41432.8|41412.8|41435.1|41415.1|41435.1|41415.1|41432.6|41412.6|0
1725603120000|2024-09-06 06:12:00|41432.8|41412.8|41427.6|41407.6|41432.8|41412.8|41425.1|41405.1|0
1725603130000|2024-09-06 06:12:10|41425.1|41405.1|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|3
1725603140000|2024-09-06 06:12:20|41422.6|41402.6|41427.6|41407.6|41427.6|41407.6|41420.1|41400.1|0
1725603150000|2024-09-06 06:12:30|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|0
1725603160000|2024-09-06 06:12:40|41425.3|41405.3|41422.6|41402.6|41427.6|41407.6|41422.6|41402.6|0
1725603170000|2024-09-06 06:12:50|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41422.6|41402.6|0
1725603180000|2024-09-06 06:13:00|41430.1|41410.1|41427.8|41407.8|41430.1|41410.1|41427.8|41407.8|12
1725603190000|2024-09-06 06:13:10|41428.1|41408.1|41437.6|41417.6|41437.6|41417.6|41428.1|41408.1|1
1725603210000|2024-09-06 06:13:30|41439.8|41419.8|41440.1|41420.1|41440.1|41420.1|41439.8|41419.8|5
1725603220000|2024-09-06 06:13:40|41437.6|41417.6|41437.6|41417.6|41437.6|41417.6|41437.6|41417.6|3
1725603230000|2024-09-06 06:13:50|41440.1|41420.1|41437.6|41417.6|41442.3|41422.3|41437.6|41417.6|14
1725603240000|2024-09-06 06:14:00|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41428.1|41408.1|12
1725603250000|2024-09-06 06:14:10|41430.1|41410.1|41432.9|41412.9|41437.3|41417.3|41430.1|41410.1|14
1725603260000|2024-09-06 06:14:20|41432.6|41412.6|41437.6|41417.6|41437.6|41417.6|41432.6|41412.6|0
1725603270000|2024-09-06 06:14:30|41439.8|41419.8|41447.6|41427.6|41447.6|41427.6|41439.8|41419.8|6
1725603280000|2024-09-06 06:14:40|41445.1|41425.1|41442.6|41422.6|41445.1|41425.1|41442.6|41422.6|0
1725603290000|2024-09-06 06:14:50|41444.8|41424.8|41445.1|41425.1|41445.1|41425.1|41444.8|41424.8|6
1725603300000|2024-09-06 06:15:00|41445.4|41425.4|41447.6|41427.6|41450.4|41430.4|41445.4|41425.4|2
1725603310000|2024-09-06 06:15:10|41449.8|41429.8|41450.1|41430.1|41450.1|41430.1|41447.6|41427.6|0
1725603320000|2024-09-06 06:15:20|41455.1|41435.1|41462.3|41442.3|41464.5|41444.5|41455.1|41435.1|15
1725603330000|2024-09-06 06:15:30|41460.1|41440.1|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|0
1725603340000|2024-09-06 06:15:40|41460.4|41440.4|41480.1|41460.1|41480.1|41460.1|41460.1|41440.1|12
1725603350000|2024-09-06 06:15:50|41477.6|41457.6|41477.6|41457.6|41480.1|41460.1|41477.6|41457.6|1
1725603360000|2024-09-06 06:16:00|41477.3|41457.3|41470.1|41450.1|41477.3|41457.3|41465.1|41445.1|5
1725603370000|2024-09-06 06:16:10|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41465.1|41445.1|2
1725603380000|2024-09-06 06:16:20|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|41462.9|41442.9|1
1725603390000|2024-09-06 06:16:30|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|2
1725603400000|2024-09-06 06:16:40|41472.3|41452.3|41477.6|41457.6|41480.1|41460.1|41470.1|41450.1|31
1725603410000|2024-09-06 06:16:50|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|41477.3|41457.3|3
1725603420000|2024-09-06 06:17:00|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|2
1725603430000|2024-09-06 06:17:10|41484.5|41464.5|41487.3|41467.3|41487.3|41467.3|41482.3|41462.3|13
1725603440000|2024-09-06 06:17:20|41485.1|41465.1|41504.8|41484.8|41504.8|41484.8|41484.8|41464.8|7
1725603450000|2024-09-06 06:17:30|41502.6|41482.6|41500.1|41480.1|41505.1|41485.1|41500.1|41480.1|3
1725603460000|2024-09-06 06:17:40|41502.3|41482.3|41507.3|41487.3|41507.3|41487.3|41502.3|41482.3|8
1725603470000|2024-09-06 06:17:50|41509.5|41489.5|41507.3|41487.3|41511.7|41491.7|41507.3|41487.3|2
1725603480000|2024-09-06 06:18:00|41512.3|41492.3|41527.6|41507.6|41532.3|41512.3|41512.3|41492.3|5
1725603490000|2024-09-06 06:18:10|41525.4|41505.4|41527.6|41507.6|41532.3|41512.3|41525.4|41505.4|5
1725603500000|2024-09-06 06:18:20|41522.9|41502.9|41522.6|41502.6|41522.9|41502.9|41522.6|41502.6|2
1725603510000|2024-09-06 06:18:30|41524.8|41504.8|41527.3|41507.3|41527.3|41507.3|41522.6|41502.6|4
1725603520000|2024-09-06 06:18:40|41529.5|41509.5|41525.1|41505.1|41529.8|41509.8|41525.1|41505.1|1
1725603530000|2024-09-06 06:18:50|41527.3|41507.3|41522.6|41502.6|41527.3|41507.3|41522.6|41502.6|1
1725603540000|2024-09-06 06:19:00|41525.1|41505.1|41537.6|41517.6|41537.6|41517.6|41525.1|41505.1|10
1725603550000|2024-09-06 06:19:10|41542.6|41522.6|41562.3|41542.3|41567.3|41547.3|41542.6|41522.6|39
1725603560000|2024-09-06 06:19:20|41564.5|41544.5|41587.3|41567.3|41587.9|41567.9|41564.5|41544.5|34
1725603570000|2024-09-06 06:19:30|41589.5|41569.5|41582.3|41562.3|41589.8|41569.8|41579.8|41559.8|5
1725603580000|2024-09-06 06:19:40|41584.5|41564.5|41592.3|41572.3|41597.3|41577.3|41584.5|41564.5|40
1725603590000|2024-09-06 06:19:50|41591.8|41571.8|41582.3|41562.3|41592.3|41572.3|41582.3|41562.3|4
1725603600000|2024-09-06 06:20:00|41584.5|41564.5|41624.5|41604.5|41624.5|41604.5|41584.5|41564.5|29
1725603610000|2024-09-06 06:20:10|41627.3|41607.3|41639.5|41619.5|41644.3|41624.3|41627.3|41607.3|47
1725603620000|2024-09-06 06:20:20|41639.8|41619.8|41652.3|41632.3|41654.5|41634.5|41639.8|41619.8|13
1725603630000|2024-09-06 06:20:30|41649.5|41629.5|41642|41622|41652|41632|41637.3|41617.3|17
1725603640000|2024-09-06 06:20:40|41644.3|41624.3|41644.8|41624.8|41649.8|41629.8|41644.3|41624.3|8
1725603650000|2024-09-06 06:20:50|41647.3|41627.3|41639.8|41619.8|41647.3|41627.3|41637.6|41617.6|6
1725603660000|2024-09-06 06:21:00|41637.6|41617.6|41667.3|41647.3|41667.3|41647.3|41637.6|41617.6|28
1725603670000|2024-09-06 06:21:10|41667|41647|41672.3|41652.3|41689|41669|41667|41647|27
1725603680000|2024-09-06 06:21:20|41671.8|41651.8|41677.3|41657.3|41687.3|41667.3|41667.3|41647.3|5
1725603690000|2024-09-06 06:21:30|41677|41657|41659.5|41639.5|41677|41657|41659.5|41639.5|1
1725603700000|2024-09-06 06:21:40|41662|41642|41662|41642|41662.3|41642.3|41657.3|41637.3|10
1725603710000|2024-09-06 06:21:50|41662.3|41642.3|41674.8|41654.8|41677|41657|41662|41642|7
1725603720000|2024-09-06 06:22:00|41672|41652|41652.3|41632.3|41672|41652|41652.3|41632.3|18
1725603730000|2024-09-06 06:22:10|41649.5|41629.5|41642.3|41622.3|41649.5|41629.5|41642.3|41622.3|4
1725603740000|2024-09-06 06:22:20|41644.5|41624.5|41642|41622|41644.5|41624.5|41642|41622|8
1725603750000|2024-09-06 06:22:30|41644.5|41624.5|41642|41622|41646.5|41626.5|41637.3|41617.3|7
1725603760000|2024-09-06 06:22:40|41639.8|41619.8|41632|41612|41641.8|41621.8|41632|41612|4
1725603770000|2024-09-06 06:22:50|41631.8|41611.8|41629.5|41609.5|41632|41612|41629.5|41609.5|2
1725603780000|2024-09-06 06:23:00|41627|41607|41634.5|41614.5|41636.8|41616.8|41620.1|41600.1|7
1725603790000|2024-09-06 06:23:10|41636.8|41616.8|41642|41622|41642|41622|41636.8|41616.8|4
1725603800000|2024-09-06 06:23:20|41639.8|41619.8|41652.3|41632.3|41654.5|41634.5|41639.5|41619.5|8
1725603810000|2024-09-06 06:23:30|41652|41632|41641.8|41621.8|41652|41632|41637.3|41617.3|2
1725603820000|2024-09-06 06:23:40|41642|41622|41642|41622|41644.5|41624.5|41637.3|41617.3|0
1725603830000|2024-09-06 06:23:50|41644.5|41624.5|41649.5|41629.5|41649.5|41629.5|41642.3|41622.3|0
1725603840000|2024-09-06 06:24:00|41647|41627|41654.3|41634.3|41654.5|41634.5|41637.9|41617.9|14
1725603850000|2024-09-06 06:24:10|41656.5|41636.5|41662.3|41642.3|41666.8|41646.8|41652|41632|13
1725603860000|2024-09-06 06:24:20|41662|41642|41662|41642|41662|41642|41659.5|41639.5|1
1725603870000|2024-09-06 06:24:30|41657.3|41637.3|41652|41632|41657.3|41637.3|41652|41632|0
1725603880000|2024-09-06 06:24:40|41649.5|41629.5|41642|41622|41651.8|41631.8|41642|41622|3
1725603890000|2024-09-06 06:24:50|41644.5|41624.5|41642|41622|41646.8|41626.8|41642|41622|4
1725603900000|2024-09-06 06:25:00|41639.5|41619.5|41627|41607|41639.5|41619.5|41624.8|41604.8|8
1725603910000|2024-09-06 06:25:10|41627.3|41607.3|41631.8|41611.8|41632|41612|41627|41607|5
1725603920000|2024-09-06 06:25:20|41629.5|41609.5|41632|41612|41634.5|41614.5|41629.3|41609.3|3
1725603930000|2024-09-06 06:25:30|41636.5|41616.5|41637|41617|41637|41617|41632|41612|3
1725603940000|2024-09-06 06:25:40|41642|41622|41659.3|41639.3|41659.3|41639.3|41642|41622|6
1725603950000|2024-09-06 06:25:50|41657.3|41637.3|41652|41632|41657.3|41637.3|41649.5|41629.5|2
1725603960000|2024-09-06 06:26:00|41647|41627|41644.3|41624.3|41647|41627|41637.3|41617.3|11
1725603970000|2024-09-06 06:26:10|41644.6|41624.6|41651.8|41631.8|41651.8|41631.8|41644.6|41624.6|9
1725603980000|2024-09-06 06:26:20|41654|41634|41647.3|41627.3|41656.8|41636.8|41647.3|41627.3|3
1725603990000|2024-09-06 06:26:30|41652.1|41632.1|41647.1|41627.1|41652.1|41632.1|41642.3|41622.3|4
1725604000000|2024-09-06 06:26:40|41646.8|41626.8|41651.8|41631.8|41652.3|41632.3|41642.3|41622.3|21
1725604010000|2024-09-06 06:26:50|41649.6|41629.6|41656.8|41636.8|41656.8|41636.8|41647.1|41627.1|7
1725604020000|2024-09-06 06:27:00|41654.6|41634.6|41642.1|41622.1|41654.6|41634.6|41642.1|41622.1|10
1725604030000|2024-09-06 06:27:10|41641.8|41621.8|41637.1|41617.1|41641.8|41621.8|41632.3|41612.3|4
1725604040000|2024-09-06 06:27:20|41636.8|41616.8|41641.8|41621.8|41641.8|41621.8|41627.1|41607.1|4
1725604050000|2024-09-06 06:27:30|41642.1|41622.1|41649.3|41629.3|41651.8|41631.8|41642.1|41622.1|4
1725604060000|2024-09-06 06:27:40|41647.1|41627.1|41642.1|41622.1|41651.8|41631.8|41642.1|41622.1|3
1725604070000|2024-09-06 06:27:50|41646.8|41626.8|41646.8|41626.8|41649|41629|41642.1|41622.1|3
1725604080000|2024-09-06 06:28:00|41649|41629|41657.1|41637.1|41657.1|41637.1|41649|41629|6
1725604090000|2024-09-06 06:28:10|||||||||2
1725604100000|2024-09-06 06:28:20|41657.3|41637.3|41651.8|41631.8|41657.3|41637.3|41649.6|41629.6|4
1725604110000|2024-09-06 06:28:30|41654.6|41634.6|41659|41639|41659|41639|41654.6|41634.6|5
1725604120000|2024-09-06 06:28:40|41656.8|41636.8|41656.8|41636.8|41659.6|41639.6|41656.8|41636.8|4
1725604130000|2024-09-06 06:28:50|41654.6|41634.6|41656.8|41636.8|41656.8|41636.8|41652.1|41632.1|1
1725604140000|2024-09-06 06:29:00|41654.6|41634.6|41649.6|41629.6|41654.6|41634.6|41649.6|41629.6|16
1725604150000|2024-09-06 06:29:10|41649.3|41629.3|41642.1|41622.1|41649.6|41629.6|41642.1|41622.1|0
1725604160000|2024-09-06 06:29:20|41639.6|41619.6|41631.8|41611.8|41641.8|41621.8|41631.8|41611.8|5
1725604170000|2024-09-06 06:29:30|41629.6|41609.6|41627.1|41607.1|41631.8|41611.8|41627.1|41607.1|6
1725604180000|2024-09-06 06:29:40|41626.8|41606.8|41621.5|41601.5|41626.8|41606.8|41612.3|41592.3|2
1725604190000|2024-09-06 06:29:50|41617.1|41597.1|41619.6|41599.6|41621.8|41601.8|41617.1|41597.1|4
1725604200000|2024-09-06 06:30:00|41621.8|41601.8|41619.6|41599.6|41626.8|41606.8|41619.6|41599.6|3
1725604210000|2024-09-06 06:30:10|41621.8|41601.8|41626.8|41606.8|41631.2|41611.2|41621.8|41601.8|6
1725604220000|2024-09-06 06:30:20|41622.1|41602.1|41621.8|41601.8|41626.5|41606.5|41619.6|41599.6|1
1725604230000|2024-09-06 06:30:30|41619.6|41599.6|41617.1|41597.1|41619.6|41599.6|41617.1|41597.1|1
1725604240000|2024-09-06 06:30:40|41614.8|41594.8|41611.8|41591.8|41614.8|41594.8|41609.3|41589.3|10
1725604250000|2024-09-06 06:30:50|41614|41594|41611.8|41591.8|41619.3|41599.3|41611.8|41591.8|5
1725604260000|2024-09-06 06:31:00|41612.1|41592.1|41616.2|41596.2|41619|41599|41612.1|41592.1|7
1725604270000|2024-09-06 06:31:10|41614|41594|41594.6|41574.6|41614|41594|41594.6|41574.6|4
1725604280000|2024-09-06 06:31:20|41590.1|41570.1|41584.8|41564.8|41590.1|41570.1|41584.8|41564.8|0
1725604290000|2024-09-06 06:31:30|41582.3|41562.3|41581.8|41561.8|41582.3|41562.3|41579.6|41559.6|5
1725604300000|2024-09-06 06:31:40|41584|41564|41582.1|41562.1|41584.3|41564.3|41582.1|41562.1|0
1725604310000|2024-09-06 06:31:50|41584.3|41564.3|41584.6|41564.6|41584.6|41564.6|41581.8|41561.8|2
1725604320000|2024-09-06 06:32:00|41582.3|41562.3|41576.8|41556.8|41586.8|41566.8|41576.8|41556.8|7
1725604330000|2024-09-06 06:32:10|41574.6|41554.6|41581.8|41561.8|41586.2|41566.2|41572.1|41552.1|0
1725604340000|2024-09-06 06:32:20|41584.3|41564.3|41586.8|41566.8|41586.8|41566.8|41582.1|41562.1|1
1725604350000|2024-09-06 06:32:30|41587.1|41567.1|41594|41574|41596.2|41576.2|41587.1|41567.1|1
1725604360000|2024-09-06 06:32:40|41596.2|41576.2|41599.6|41579.6|41601.8|41581.8|41596.2|41576.2|1
1725604370000|2024-09-06 06:32:50|41596.8|41576.8|41594.6|41574.6|41596.8|41576.8|41587.6|41567.6|6
1725604380000|2024-09-06 06:33:00|41596.8|41576.8|41592.4|41572.4|41596.8|41576.8|41592.1|41572.1|0
1725604390000|2024-09-06 06:33:10|41591.8|41571.8|41584.6|41564.6|41592.1|41572.1|41584.6|41564.6|2
1725604400000|2024-09-06 06:33:20|41582.4|41562.4|41591.8|41571.8|41591.8|41571.8|41582.1|41562.1|10
1725604410000|2024-09-06 06:33:30|41589.6|41569.6|41601.8|41581.8|41601.8|41581.8|41589.6|41569.6|3
1725604420000|2024-09-06 06:33:40|41599.6|41579.6|41594.6|41574.6|41601.8|41581.8|41594.6|41574.6|3
1725604430000|2024-09-06 06:33:50|41594.3|41574.3|41591.8|41571.8|41594.3|41574.3|41589|41569|3
1725604440000|2024-09-06 06:34:00|41587.4|41567.4|41582.6|41562.6|41591.8|41571.8|41582.6|41562.6|4
1725604450000|2024-09-06 06:34:10|41587.1|41567.1|41587.1|41567.1|41589.3|41569.3|41584.9|41564.9|2
1725604460000|2024-09-06 06:34:20|41584.9|41564.9|41576.8|41556.8|41587.4|41567.4|41576.8|41556.8|7
1725604470000|2024-09-06 06:34:30|41574.6|41554.6|41576.8|41556.8|41576.8|41556.8|41571.8|41551.8|0
1725604480000|2024-09-06 06:34:40|41574.6|41554.6|41571.8|41551.8|41576.8|41556.8|41571.8|41551.8|2
1725604490000|2024-09-06 06:34:50|41574.3|41554.3|41582.1|41562.1|41586.5|41566.5|41574.3|41554.3|4
1725604500000|2024-09-06 06:35:00|41586.8|41566.8|41576.8|41556.8|41586.8|41566.8|41576.8|41556.8|0
1725604510000|2024-09-06 06:35:10|41579.6|41559.6|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|6
1725604520000|2024-09-06 06:35:20|41582.1|41562.1|41589|41569|41589|41569|41582.1|41562.1|2
1725604530000|2024-09-06 06:35:30|41591.5|41571.5|41596.8|41576.8|41596.8|41576.8|41586.8|41566.8|12
1725604540000|2024-09-06 06:35:40|41594.6|41574.6|41592.4|41572.4|41601.8|41581.8|41592.4|41572.4|7
1725604550000|2024-09-06 06:35:50|41592.1|41572.1|41602.1|41582.1|41602.1|41582.1|41592.1|41572.1|3
1725604560000|2024-09-06 06:36:00|41604.3|41584.3|41606.8|41586.8|41609.3|41589.3|41604.3|41584.3|1
1725604570000|2024-09-06 06:36:10|41607.1|41587.1|41616.8|41596.8|41616.8|41596.8|41607.1|41587.1|5
1725604580000|2024-09-06 06:36:20|41614.6|41594.6|41619.6|41599.6|41619.6|41599.6|41611.8|41591.8|16
1725604590000|2024-09-06 06:36:30|41622.1|41602.1|41621.5|41601.5|41626.8|41606.8|41621.5|41601.5|5
1725604600000|2024-09-06 06:36:40|41621.8|41601.8|41619.6|41599.6|41621.8|41601.8|41614.6|41594.6|10
1725604610000|2024-09-06 06:36:50|41617.1|41597.1|41612.1|41592.1|41617.1|41597.1|41612.1|41592.1|2
1725604620000|2024-09-06 06:37:00|41614.3|41594.3|41607.1|41587.1|41616.8|41596.8|41602.4|41582.4|4
1725604630000|2024-09-06 06:37:10|41611.8|41591.8|41612.1|41592.1|41612.1|41592.1|41609.6|41589.6|10
1725604640000|2024-09-06 06:37:20|41614.6|41594.6|41621.8|41601.8|41624|41604|41614.6|41594.6|2
1725604650000|2024-09-06 06:37:30|41624.6|41604.6|41626.8|41606.8|41626.8|41606.8|41622.1|41602.1|0
1725604660000|2024-09-06 06:37:40|41629.6|41609.6|41627.1|41607.1|41631.8|41611.8|41624.6|41604.6|3
1725604670000|2024-09-06 06:37:50|41622.4|41602.4|41629.3|41609.3|41629.6|41609.6|41622.4|41602.4|4
1725604680000|2024-09-06 06:38:00|41629.6|41609.6|41619.9|41599.9|41629.6|41609.6|41619.9|41599.9|9
1725604690000|2024-09-06 06:38:10|41619.6|41599.6|41619|41599|41621.8|41601.8|41614.6|41594.6|7
1725604700000|2024-09-06 06:38:20|41619.3|41599.3|41614.6|41594.6|41619.3|41599.3|41614.6|41594.6|1
1725604710000|2024-09-06 06:38:30|41612.1|41592.1|41621.8|41601.8|41621.8|41601.8|41612.1|41592.1|4
1725604720000|2024-09-06 06:38:40|41624.3|41604.3|41617.1|41597.1|41624.3|41604.3|41617.1|41597.1|2
1725604730000|2024-09-06 06:38:50|41614.6|41594.6|41597.4|41577.4|41616.8|41596.8|41597.4|41577.4|24
1725604740000|2024-09-06 06:39:00|41599.6|41579.6|41602.1|41582.1|41602.1|41582.1|41597.4|41577.4|2
1725604750000|2024-09-06 06:39:10|41606.8|41586.8|41611.8|41591.8|41614|41594|41606.8|41586.8|0
1725604760000|2024-09-06 06:39:20|41609.6|41589.6|41607.1|41587.1|41609.6|41589.6|41607.1|41587.1|2
1725604770000|2024-09-06 06:39:30|41606.8|41586.8|41609.6|41589.6|41609.6|41589.6|41604.6|41584.6|2
1725604780000|2024-09-06 06:39:40|41607.4|41587.4|41609|41589|41609|41589|41604.6|41584.6|0
1725604790000|2024-09-06 06:39:50|41606.8|41586.8|41609.6|41589.6|41609.6|41589.6|41606.8|41586.8|4
1725604800000|2024-09-06 06:40:00|41611.8|41591.8|41612.1|41592.1|41614.6|41594.6|41611.8|41591.8|4
1725604810000|2024-09-06 06:40:10|41614.3|41594.3|41617.1|41597.1|41617.1|41597.1|41614.3|41594.3|0
1725604820000|2024-09-06 06:40:20|41619.6|41599.6|41632.1|41612.1|41632.1|41612.1|41619.6|41599.6|3
1725604830000|2024-09-06 06:40:30|41649.3|41629.3|41654.6|41634.6|41654.6|41634.6|41649.3|41629.3|7
1725604840000|2024-09-06 06:40:40|41657.1|41637.1|41659.6|41639.6|41659.6|41639.6|41657.1|41637.1|5
1725604850000|2024-09-06 06:40:50|41661.8|41641.8|41654.6|41634.6|41664.6|41644.6|41654.6|41634.6|7
1725604860000|2024-09-06 06:41:00|41654.3|41634.3|41652.1|41632.1|41657.1|41637.1|41649.6|41629.6|3
1725604870000|2024-09-06 06:41:10|41654.6|41634.6|41647.1|41627.1|41656.8|41636.8|41647.1|41627.1|6
1725604880000|2024-09-06 06:41:20|41646.8|41626.8|41647.1|41627.1|41647.1|41627.1|41642.4|41622.4|2
1725604890000|2024-09-06 06:41:30|41642.4|41622.4|41639.6|41619.6|41647.1|41627.1|41639.6|41619.6|2
1725604900000|2024-09-06 06:41:40|41639.3|41619.3|41634.6|41614.6|41639.6|41619.6|41634.6|41614.6|10
1725604920000|2024-09-06 06:42:00|41634.3|41614.3|41627.1|41607.1|41634.3|41614.3|41627.1|41607.1|3
1725604930000|2024-09-06 06:42:10|41624.9|41604.9|41627.1|41607.1|41631.8|41611.8|41624.9|41604.9|0
1725604940000|2024-09-06 06:42:20|41626.8|41606.8|41626.8|41606.8|41627.1|41607.1|41626.8|41606.8|1
1725604950000|2024-09-06 06:42:30|41627.1|41607.1|41627.4|41607.4|41629.6|41609.6|41627.1|41607.1|0
1725604960000|2024-09-06 06:42:40|41627.7|41607.7|41622.4|41602.4|41632.1|41612.1|41622.4|41602.4|0
1725604970000|2024-09-06 06:42:50|41622.1|41602.1|41619.6|41599.6|41622.1|41602.1|41619.6|41599.6|5
1725604980000|2024-09-06 06:43:00|41617.1|41597.1|41619.6|41599.6|41619.9|41599.9|41617.1|41597.1|2
1725604990000|2024-09-06 06:43:10|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|1
1725605000000|2024-09-06 06:43:20|41612.1|41592.1|41617.1|41597.1|41617.1|41597.1|41612.1|41592.1|3
1725605010000|2024-09-06 06:43:30|41619.6|41599.6|41624.6|41604.6|41624.6|41604.6|41619.6|41599.6|3
1725605020000|2024-09-06 06:43:40|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|41622.1|41602.1|2
1725605030000|2024-09-06 06:43:50|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|4
1725605040000|2024-09-06 06:44:00|41626.8|41606.8|41627.1|41607.1|41627.1|41607.1|41624.6|41604.6|0
1725605050000|2024-09-06 06:44:10|41627.4|41607.4|41632.4|41612.4|41632.4|41612.4|41627.4|41607.4|2
1725605060000|2024-09-06 06:44:20|41634.6|41614.6|41634.6|41614.6|41637.4|41617.4|41634.6|41614.6|0
1725605070000|2024-09-06 06:44:30|41632.4|41612.4|41632.1|41612.1|41632.4|41612.4|41627.7|41607.7|0
1725605080000|2024-09-06 06:44:40|41634.6|41614.6|41629.6|41609.6|41634.6|41614.6|41629.6|41609.6|2
1725605090000|2024-09-06 06:44:50|41631.8|41611.8|41632.4|41612.4|41634.3|41614.3|41631.8|41611.8|1
1725605100000|2024-09-06 06:45:00|41634.6|41614.6|41641.8|41621.8|41641.8|41621.8|41632.4|41612.4|0
1725605110000|2024-09-06 06:45:10|41646.5|41626.5|41641.8|41621.8|41646.5|41626.5|41641.8|41621.8|2
1725605120000|2024-09-06 06:45:20|41644.1|41624.1|41642.1|41622.1|41646.8|41626.8|41639.6|41619.6|1
1725605130000|2024-09-06 06:45:30|41639.6|41619.6|41639.6|41619.6|41642.1|41622.1|41639.6|41619.6|0
1725605140000|2024-09-06 06:45:40|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41639.6|41619.6|1
1725605150000|2024-09-06 06:45:50|41639.6|41619.6|41649.9|41629.9|41652.1|41632.1|41639.6|41619.6|3
1725605160000|2024-09-06 06:46:00|41652.1|41632.1|41629.6|41609.6|41652.1|41632.1|41629.6|41609.6|5
1725605170000|2024-09-06 06:46:10|41629.3|41609.3|41619.9|41599.9|41629.3|41609.3|41619.9|41599.9|1
1725605180000|2024-09-06 06:46:20|41617.7|41597.7|41612.4|41592.4|41617.7|41597.7|41612.4|41592.4|1
1725605190000|2024-09-06 06:46:30|41609.6|41589.6|41619.3|41599.3|41619.3|41599.3|41609.6|41589.6|7
1725605200000|2024-09-06 06:46:40|41619.6|41599.6|41629.6|41609.6|41629.6|41609.6|41619.6|41599.6|4
1725605210000|2024-09-06 06:46:50|41627.1|41607.1|41624.6|41604.6|41627.1|41607.1|41624.6|41604.6|1
1725605220000|2024-09-06 06:47:00|41622.4|41602.4|41636.8|41616.8|41636.8|41616.8|41622.4|41602.4|2
1725605230000|2024-09-06 06:47:10|41634.3|41614.3|41644.6|41624.6|41644.6|41624.6|41632.1|41612.1|3
1725605240000|2024-09-06 06:47:20|41642.1|41622.1|41644.6|41624.6|41644.6|41624.6|41642.1|41622.1|9
1725605250000|2024-09-06 06:47:30|41642.1|41622.1|41656.8|41636.8|41656.8|41636.8|41642.1|41622.1|2
1725605260000|2024-09-06 06:47:40|41657.1|41637.1|41661.8|41641.8|41661.8|41641.8|41657.1|41637.1|1
1725605270000|2024-09-06 06:47:50|41662.1|41642.1|41671.6|41651.6|41671.6|41651.6|41662.1|41642.1|16
1725605280000|2024-09-06 06:48:00|41673.8|41653.8|41682.1|41662.1|41682.1|41662.1|41673.8|41653.8|4
1725605290000|2024-09-06 06:48:10|41684.6|41664.6|41676.8|41656.8|41684.6|41664.6|41676.8|41656.8|5
1725605300000|2024-09-06 06:48:20|41674.6|41654.6|41667.7|41647.7|41674.6|41654.6|41667.7|41647.7|1
1725605310000|2024-09-06 06:48:30|41669.9|41649.9|41672.1|41652.1|41674.3|41654.3|41669.9|41649.9|1
1725605320000|2024-09-06 06:48:40|41674.6|41654.6|41676.8|41656.8|41676.8|41656.8|41674.6|41654.6|1
1725605330000|2024-09-06 06:48:50|41670.2|41650.2|41672.4|41652.4|41674.6|41654.6|41670.2|41650.2|1
1725605340000|2024-09-06 06:49:00|41672.1|41652.1|41674.6|41654.6|41674.6|41654.6|41671.8|41651.8|0
1725605350000|2024-09-06 06:49:10|41676.8|41656.8|41684.9|41664.9|41687.4|41667.4|41676.8|41656.8|3
1725605360000|2024-09-06 06:49:20|41687.1|41667.1|41696.6|41676.6|41696.6|41676.6|41686.8|41666.8|11
1725605370000|2024-09-06 06:49:30|41692.1|41672.1|41692.1|41672.1|41694.3|41674.3|41692.1|41672.1|1
1725605380000|2024-09-06 06:49:40|41694.3|41674.3|41687.7|41667.7|41694.3|41674.3|41687.7|41667.7|0
1725605390000|2024-09-06 06:49:50|41687.1|41667.1|41682.1|41662.1|41687.1|41667.1|41682.1|41662.1|2
1725605400000|2024-09-06 06:50:00|41682.4|41662.4|41674.3|41654.3|41682.4|41662.4|41674.3|41654.3|4
1725605410000|2024-09-06 06:50:10|41674.6|41654.6|41672.1|41652.1|41684.1|41664.1|41672.1|41652.1|3
1725605420000|2024-09-06 06:50:20|41667.4|41647.4|41669.6|41649.6|41672.1|41652.1|41667.1|41647.1|12
1725605430000|2024-09-06 06:50:30|41667.4|41647.4|41662.1|41642.1|41667.4|41647.4|41662.1|41642.1|6
1725605440000|2024-09-06 06:50:40|41664.3|41644.3|41662.4|41642.4|41664.6|41644.6|41662.1|41642.1|1
1725605450000|2024-09-06 06:50:50|41664.6|41644.6|41666.8|41646.8|41669.1|41649.1|41664.6|41644.6|10
1725605460000|2024-09-06 06:51:00|41669.1|41649.1|41664.6|41644.6|41669.3|41649.3|41664.6|41644.6|1
1725605470000|2024-09-06 06:51:10|41662.1|41642.1|41654.9|41634.9|41662.1|41642.1|41654.9|41634.9|1
1725605480000|2024-09-06 06:51:20|41657.1|41637.1|41657.4|41637.4|41664.1|41644.1|41657.1|41637.1|5
1725605490000|2024-09-06 06:51:30|41657.1|41637.1|41649.6|41629.6|41657.1|41637.1|41649.6|41629.6|2
1725605500000|2024-09-06 06:51:40|41647.1|41627.1|41634.9|41614.9|41647.1|41627.1|41634.9|41614.9|3
1725605510000|2024-09-06 06:51:50|41637.1|41617.1|41642.4|41622.4|41644.6|41624.6|41637.1|41617.1|11
1725605520000|2024-09-06 06:52:00|41642.1|41622.1|41637.4|41617.4|41642.1|41622.1|41637.1|41617.1|1
1725605530000|2024-09-06 06:52:10|41637.1|41617.1|41632.4|41612.4|41637.1|41617.1|41632.4|41612.4|2
1725605540000|2024-09-06 06:52:20|41636.9|41616.9|41627.4|41607.4|41637.1|41617.1|41627.4|41607.4|0
1725605550000|2024-09-06 06:52:30|41622.7|41602.7|41617.7|41597.7|41622.7|41602.7|41617.7|41597.7|1
1725605560000|2024-09-06 06:52:40|41617.4|41597.4|41609.6|41589.6|41617.4|41597.4|41603|41583|3
1725605570000|2024-09-06 06:52:50|41607.4|41587.4|41604.6|41584.6|41609.6|41589.6|41604.6|41584.6|2
1725605580000|2024-09-06 06:53:00|41606.9|41586.9|41611.9|41591.9|41611.9|41591.9|41606.9|41586.9|2
1725605590000|2024-09-06 06:53:10|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41611.9|41591.9|0
1725605600000|2024-09-06 06:53:20|41619.1|41599.1|41629.4|41609.4|41629.4|41609.4|41619.1|41599.1|1
1725605610000|2024-09-06 06:53:30|41629.1|41609.1|41631.9|41611.9|41634.1|41614.1|41626.9|41606.9|1
1725605620000|2024-09-06 06:53:40|41627.1|41607.1|41636.9|41616.9|41636.9|41616.9|41626.9|41606.9|3
1725605630000|2024-09-06 06:53:50|41634.6|41614.6|41639.4|41619.4|41641.9|41621.9|41634.4|41614.4|1
1725605640000|2024-09-06 06:54:00|41641.9|41621.9|41646.6|41626.6|41646.6|41626.6|41639.4|41619.4|0
1725605650000|2024-09-06 06:54:10|41646.9|41626.9|41656.9|41636.9|41656.9|41636.9|41646.9|41626.9|0
1725605660000|2024-09-06 06:54:20|41652.1|41632.1|41656.9|41636.9|41659.6|41639.6|41652.1|41632.1|1
1725605670000|2024-09-06 06:54:30|41652.1|41632.1|41649.4|41629.4|41652.1|41632.1|41646.9|41626.9|1
1725605680000|2024-09-06 06:54:40|41647.1|41627.1|41639.9|41619.9|41647.1|41627.1|41639.9|41619.9|8
1725605690000|2024-09-06 06:54:50|41639.6|41619.6|41637.4|41617.4|41639.6|41619.6|41634.9|41614.9|16
1725605700000|2024-09-06 06:55:00|41641.9|41621.9|41647.1|41627.1|41647.1|41627.1|41641.9|41621.9|5
1725605710000|2024-09-06 06:55:10|41649.4|41629.4|41672.1|41652.1|41674.4|41654.4|41649.4|41629.4|10
1725605720000|2024-09-06 06:55:20|41672.4|41652.4|41677.1|41657.1|41682.1|41662.1|41672.4|41652.4|4
1725605730000|2024-09-06 06:55:30|41674.9|41654.9|41682.1|41662.1|41682.4|41662.4|41674.9|41654.9|3
1725605740000|2024-09-06 06:55:40|41679.9|41659.9|41682.4|41662.4|41682.4|41662.4|41677.4|41657.4|0
1725605750000|2024-09-06 06:55:50|41684.9|41664.9|41687.4|41667.4|41687.4|41667.4|41682.4|41662.4|1
1725605760000|2024-09-06 06:56:00|41689.6|41669.6|41706.9|41686.9|41709.6|41689.6|41689.6|41669.6|26
1725605770000|2024-09-06 06:56:10|41707.1|41687.1|41724.6|41704.6|41726.3|41706.3|41707.1|41687.1|21
1725605780000|2024-09-06 06:56:20|41722.4|41702.4|41717.1|41697.1|41726.9|41706.9|41714.9|41694.9|6
1725605790000|2024-09-06 06:56:30|41719.6|41699.6|41714.1|41694.1|41719.6|41699.6|41706.9|41686.9|5
1725605800000|2024-09-06 06:56:40|41712.1|41692.1|41706.9|41686.9|41712.1|41692.1|41706.9|41686.9|4
1725605810000|2024-09-06 06:56:50|41704.6|41684.6|41702.1|41682.1|41706.9|41686.9|41702.1|41682.1|2
1725605820000|2024-09-06 06:57:00|41699.9|41679.9|41697.4|41677.4|41702.1|41682.1|41693|41673|2
1725605830000|2024-09-06 06:57:10|41699.6|41679.6|41711.9|41691.9|41711.9|41691.9|41697.4|41677.4|18
1725605840000|2024-09-06 06:57:20|41707.4|41687.4|41711.9|41691.9|41712.1|41692.1|41707.4|41687.4|1
1725605850000|2024-09-06 06:57:30|41709.4|41689.4|41712.2|41692.2|41712.2|41692.2|41707.1|41687.1|4
1725605860000|2024-09-06 06:57:40|41711.9|41691.9|41707.2|41687.2|41712.2|41692.2|41707.2|41687.2|6
1725605870000|2024-09-06 06:57:50|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41707.2|41687.2|1
1725605880000|2024-09-06 06:58:00|41709.7|41689.7|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|2
1725605890000|2024-09-06 06:58:10|41706.9|41686.9|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|0
1725605900000|2024-09-06 06:58:20|41702.4|41682.4|41704.7|41684.7|41704.7|41684.7|41699.9|41679.9|2
1725605910000|2024-09-06 06:58:30|41702.2|41682.2|41704.4|41684.4|41704.4|41684.4|41702.2|41682.2|2
1725605920000|2024-09-06 06:58:40|41702.2|41682.2|41704.7|41684.7|41704.7|41684.7|41702.2|41682.2|0
1725605930000|2024-09-06 06:58:50|41706.9|41686.9|41709.7|41689.7|41709.7|41689.7|41704.7|41684.7|0
1725605940000|2024-09-06 06:59:00|41706.9|41686.9|41707.2|41687.2|41707.2|41687.2|41702.4|41682.4|8
1725605950000|2024-09-06 06:59:10|41714.7|41694.7|41709.7|41689.7|41717.2|41697.2|41709.7|41689.7|7
1725605960000|2024-09-06 06:59:20|41711.9|41691.9|41709.7|41689.7|41712.2|41692.2|41707.2|41687.2|8
1725605970000|2024-09-06 06:59:30|41705.2|41685.2|41697.4|41677.4|41705.2|41685.2|41697.4|41677.4|19
1725605980000|2024-09-06 06:59:40|41697.2|41677.2|41692.2|41672.2|41697.2|41677.2|41692.2|41672.2|0
1725605990000|2024-09-06 06:59:50|41696.9|41676.9|41701.9|41681.9|41704.1|41684.1|41694.7|41674.7|13
1725606000000|2024-09-06 07:00:00|41697.4|41677.4|41699.7|41679.7|41704.7|41684.7|41691.9|41671.9|20
1725606010000|2024-09-06 07:00:10|41701.9|41681.9|41692.4|41672.4|41702.2|41682.2|41692.2|41672.2|6
1725606020000|2024-09-06 07:00:20|41689.7|41669.7|41682.4|41662.4|41689.7|41669.7|41679.7|41659.7|5
1725606030000|2024-09-06 07:00:30|41687.4|41667.4|41687.2|41667.2|41687.4|41667.4|41677.2|41657.2|14
1725606040000|2024-09-06 07:00:40|41689.7|41669.7|41672.4|41652.4|41689.7|41669.7|41672.4|41652.4|10
1725606050000|2024-09-06 07:00:50|41669.9|41649.9|41669.7|41649.7|41674.4|41654.4|41669.7|41649.7|11
1725606060000|2024-09-06 07:01:00|41667.4|41647.4|41664.7|41644.7|41672.2|41652.2|41664.7|41644.7|8
1725606070000|2024-09-06 07:01:10|41664.4|41644.4|41669.9|41649.9|41674.4|41654.4|41664.4|41644.4|3
1725606080000|2024-09-06 07:01:20|41672.2|41652.2|41664.7|41644.7|41672.2|41652.2|41664.7|41644.7|1
1725606090000|2024-09-06 07:01:30|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|1
1725606100000|2024-09-06 07:01:40|41669.7|41649.7|41667.4|41647.4|41669.7|41649.7|41667.4|41647.4|2
1725606110000|2024-09-06 07:01:50|41669.4|41649.4|41666.9|41646.9|41669.7|41649.7|41664.7|41644.7|1
1725606120000|2024-09-06 07:02:00|41667.2|41647.2|41664.7|41644.7|41667.2|41647.2|41664.7|41644.7|6
1725606130000|2024-09-06 07:02:10|41662.4|41642.4|41664.7|41644.7|41664.7|41644.7|41662.4|41642.4|2
1725606140000|2024-09-06 07:02:20|41666.9|41646.9|41671.9|41651.9|41671.9|41651.9|41664.7|41644.7|10
1725606150000|2024-09-06 07:02:30|41669.7|41649.7|41659.7|41639.7|41669.7|41649.7|41659.7|41639.7|5
1725606160000|2024-09-06 07:02:40|41656.9|41636.9|41654.7|41634.7|41656.9|41636.9|41652.2|41632.2|3
1725606170000|2024-09-06 07:02:50|41656.9|41636.9|41652.2|41632.2|41656.9|41636.9|41652.2|41632.2|0
1725606180000|2024-09-06 07:03:00|41649.9|41629.9|41617.4|41597.4|41649.9|41629.9|41617.4|41597.4|8
1725606190000|2024-09-06 07:03:10|41615.2|41595.2|41607.4|41587.4|41615.2|41595.2|41607.4|41587.4|10
1725606200000|2024-09-06 07:03:20|41604.7|41584.7|41602.4|41582.4|41604.7|41584.7|41592.7|41572.7|6
1725606210000|2024-09-06 07:03:30|41604.7|41584.7|41612.2|41592.2|41612.2|41592.2|41604.7|41584.7|2
1725606220000|2024-09-06 07:03:40|41609.7|41589.7|41609.7|41589.7|41612.2|41592.2|41607.5|41587.5|1
1725606230000|2024-09-06 07:03:50|41612.5|41592.5|41614.7|41594.7|41614.7|41594.7|41609.7|41589.7|5
1725606240000|2024-09-06 07:04:00|41615|41595|41597.7|41577.7|41617.5|41597.5|41597.7|41577.7|8
1725606250000|2024-09-06 07:04:10|41597.5|41577.5|41597.2|41577.2|41599.7|41579.7|41597.2|41577.2|3
1725606260000|2024-09-06 07:04:20|41595|41575|41589.7|41569.7|41597.2|41577.2|41589.7|41569.7|4
1725606270000|2024-09-06 07:04:30|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|4
1725606280000|2024-09-06 07:04:40|41591.9|41571.9|41598.8|41578.8|41601|41581|41591.9|41571.9|6
1725606290000|2024-09-06 07:04:50|41601.1|41581.1|41596.9|41576.9|41601.3|41581.3|41596.6|41576.6|4
1725606300000|2024-09-06 07:05:00|41594.7|41574.7|41576.9|41556.9|41594.7|41574.7|41576.9|41556.9|10
1725606310000|2024-09-06 07:05:10|41572.2|41552.2|41581.9|41561.9|41584.1|41564.1|41567.2|41547.2|6
1725606320000|2024-09-06 07:05:20|41586.6|41566.6|41589.4|41569.4|41591.6|41571.6|41586.6|41566.6|3
1725606330000|2024-09-06 07:05:30|41582.5|41562.5|41574.7|41554.7|41582.5|41562.5|41572.5|41552.5|2
1725606340000|2024-09-06 07:05:40|41572.5|41552.5|41577.2|41557.2|41579.4|41559.4|41560|41540|20
1725606350000|2024-09-06 07:05:50|41581.9|41561.9|41572.5|41552.5|41582.2|41562.2|41572.5|41552.5|2
1725606360000|2024-09-06 07:06:00|41572.2|41552.2|41549.7|41529.7|41572.2|41552.2|41549.7|41529.7|14
1725606370000|2024-09-06 07:06:10|41547.5|41527.5|41533|41513|41547.5|41527.5|41533|41513|14
1725606380000|2024-09-06 07:06:20|41532.5|41512.5|41547.5|41527.5|41547.5|41527.5|41532.5|41512.5|12
1725606390000|2024-09-06 07:06:30|41545.2|41525.2|41550|41530|41550|41530|41542.5|41522.5|3
1725606400000|2024-09-06 07:06:40|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41547.5|41527.5|1
1725606420000|2024-09-06 07:07:00|41550|41530|41552.2|41532.2|41552.2|41532.2|41550|41530|1
1725606430000|2024-09-06 07:07:10|41556.9|41536.9|41572.2|41552.2|41572.2|41552.2|41555.2|41535.2|15
1725606440000|2024-09-06 07:07:20|41570|41550|41560|41540|41570|41550|41560|41540|6
1725606450000|2024-09-06 07:07:30|41557.5|41537.5|41553|41533|41562.5|41542.5|41547.5|41527.5|13
1725606460000|2024-09-06 07:07:40|41552.7|41532.7|41552.5|41532.5|41557.2|41537.2|41552.5|41532.5|0
1725606480000|2024-09-06 07:08:00|||||||||15
1725606490000|2024-09-06 07:08:10|41554.7|41534.7|41557.5|41537.5|41557.5|41537.5|41554.7|41534.7|0
1725606500000|2024-09-06 07:08:20|41560|41540|41554.7|41534.7|41567.2|41547.2|41552.5|41532.5|8
1725606510000|2024-09-06 07:08:30|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41550|41530|3
1725606520000|2024-09-06 07:08:40|41552.7|41532.7|41552.5|41532.5|41552.7|41532.7|41552.5|41532.5|0
1725606530000|2024-09-06 07:08:50|41550.2|41530.2|41545.2|41525.2|41550.2|41530.2|41545.2|41525.2|2
1725606540000|2024-09-06 07:09:00|41545|41525|41537.2|41517.2|41545|41525|41535|41515|6
1725606550000|2024-09-06 07:09:10|41542.5|41522.5|41547.2|41527.2|41547.2|41527.2|41542.5|41522.5|2
1725606560000|2024-09-06 07:09:20|41542.7|41522.7|41542.5|41522.5|41547.7|41527.7|41542.5|41522.5|1
1725606570000|2024-09-06 07:09:30|41542.7|41522.7|41527.5|41507.5|41542.7|41522.7|41527.5|41507.5|3
1725606580000|2024-09-06 07:09:40|41531.9|41511.9|41540|41520|41540|41520|41529.7|41509.7|2
1725606590000|2024-09-06 07:09:50|41535|41515|41530.3|41510.3|41535|41515|41528|41508|10
1725606600000|2024-09-06 07:10:00|41528|41508|41523|41503|41528|41508|41523|41503|4
1725606610000|2024-09-06 07:10:10|41523.3|41503.3|41550.3|41530.3|41550.3|41530.3|41523|41503|12
1725606620000|2024-09-06 07:10:20|41550.5|41530.5|41552.8|41532.8|41552.8|41532.8|41547.8|41527.8|4
1725606630000|2024-09-06 07:10:30|41548.3|41528.3|41547.8|41527.8|41548.3|41528.3|41547.8|41527.8|2
1725606640000|2024-09-06 07:10:40|41547.5|41527.5|41540.5|41520.5|41547.5|41527.5|41538.3|41518.3|4
1725606650000|2024-09-06 07:10:50|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|1
1725606660000|2024-09-06 07:11:00|41525.8|41505.8|41532.8|41512.8|41532.8|41512.8|41525.8|41505.8|2
1725606670000|2024-09-06 07:11:10|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|3
1725606680000|2024-09-06 07:11:20|41537.8|41517.8|41540.5|41520.5|41540.5|41520.5|41537.8|41517.8|2
1725606690000|2024-09-06 07:11:30|41542.8|41522.8|41552.8|41532.8|41552.8|41532.8|41542.8|41522.8|0
1725606700000|2024-09-06 07:11:40|41550.3|41530.3|41548|41528|41550.3|41530.3|41548|41528|1
1725606710000|2024-09-06 07:11:50|41552.8|41532.8|41547.8|41527.8|41552.8|41532.8|41547.8|41527.8|2
1725606720000|2024-09-06 07:12:00|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41542.8|41522.8|5
1725606730000|2024-09-06 07:12:10|41547.8|41527.8|41552.8|41532.8|41552.8|41532.8|41547.8|41527.8|4
1725606740000|2024-09-06 07:12:20|41550.5|41530.5|41552.8|41532.8|41552.8|41532.8|41550.5|41530.5|0
1725606750000|2024-09-06 07:12:30|||||||||1
1725606760000|2024-09-06 07:12:40|41550.5|41530.5|41545.5|41525.5|41550.5|41530.5|41545.5|41525.5|3
1725606770000|2024-09-06 07:12:50|41543|41523|41528|41508|41543|41523|41528|41508|4
1725606780000|2024-09-06 07:13:00|41525.8|41505.8|41515.5|41495.5|41525.8|41505.8|41515.5|41495.5|8
1725606790000|2024-09-06 07:13:10|41517.8|41497.8|41508.3|41488.3|41517.8|41497.8|41508.3|41488.3|4
1725606800000|2024-09-06 07:13:20|41508|41488|41512.8|41492.8|41512.8|41492.8|41507.8|41487.8|0
1725606810000|2024-09-06 07:13:30|41508.3|41488.3|41507.8|41487.8|41508.3|41488.3|41507.8|41487.8|0
1725606820000|2024-09-06 07:13:40|41505.3|41485.3|41498|41478|41505.3|41485.3|41497.8|41477.8|7
1725606830000|2024-09-06 07:13:50|41497.8|41477.8|41505.5|41485.5|41505.5|41485.5|41495.5|41475.5|6
1725606840000|2024-09-06 07:14:00|41503|41483|41502.8|41482.8|41508.3|41488.3|41500.3|41480.3|15
1725606850000|2024-09-06 07:14:10|41497.8|41477.8|41485.5|41465.5|41497.8|41477.8|41483|41463|18
1725606860000|2024-09-06 07:14:20|41487.8|41467.8|41485.8|41465.8|41493|41473|41485.8|41465.8|1
1725606870000|2024-09-06 07:14:30|41485.5|41465.5|41470.8|41450.8|41485.5|41465.5|41470.8|41450.8|3
1725606880000|2024-09-06 07:14:40|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41465.8|41445.8|11
1725606890000|2024-09-06 07:14:50|41468.3|41448.3|41465.5|41445.5|41468.3|41448.3|41465.5|41445.5|4
1725606900000|2024-09-06 07:15:00|41467.8|41447.8|41468|41448|41472.8|41452.8|41467.8|41447.8|7
1725606910000|2024-09-06 07:15:10|41467.8|41447.8|41467.8|41447.8|41467.8|41447.8|41463|41443|5
1725606920000|2024-09-06 07:15:20|41465.5|41445.5|41472.8|41452.8|41473|41453|41463|41443|7
1725606930000|2024-09-06 07:15:30|41473|41453|41465.8|41445.8|41480.5|41460.5|41465.8|41445.8|11
1725606940000|2024-09-06 07:15:40|41465.6|41445.6|41477.8|41457.8|41477.8|41457.8|41463.1|41443.1|20
1725606950000|2024-09-06 07:15:50|41478.1|41458.1|41453.1|41433.1|41478.1|41458.1|41453.1|41433.1|7
1725606960000|2024-09-06 07:16:00|41453.3|41433.3|41443.6|41423.6|41458.1|41438.1|41443.6|41423.6|6
1725606970000|2024-09-06 07:16:10|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41443.6|41423.6|2
1725606980000|2024-09-06 07:16:20|41443.6|41423.6|41443.1|41423.1|41445.3|41425.3|41442.8|41422.8|29
1725606990000|2024-09-06 07:16:30|41445.3|41425.3|41428.1|41408.1|41448.1|41428.1|41428.1|41408.1|11
1725607000000|2024-09-06 07:16:40|41432.5|41412.5|41422.8|41402.8|41433.1|41413.1|41415.6|41395.6|5
1725607010000|2024-09-06 07:16:50|41420.6|41400.6|41425.6|41405.6|41428.1|41408.1|41420.6|41400.6|8
1725607020000|2024-09-06 07:17:00|41427.8|41407.8|41437.5|41417.5|41439.7|41419.7|41423.3|41403.3|35
1725607030000|2024-09-06 07:17:10|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|0
1725607040000|2024-09-06 07:17:20|41435.8|41415.8|41430.6|41410.6|41440.6|41420.6|41430.6|41410.6|4
1725607050000|2024-09-06 07:17:30|41428.3|41408.3|41428.1|41408.1|41433.1|41413.1|41428.1|41408.1|4
1725607060000|2024-09-06 07:17:40|41425.8|41405.8|41430.3|41410.3|41430.3|41410.3|41422.8|41402.8|6
1725607070000|2024-09-06 07:17:50|41432.8|41412.8|41437.8|41417.8|41437.8|41417.8|41432.8|41412.8|4
1725607080000|2024-09-06 07:18:00|41440.3|41420.3|41445.6|41425.6|41445.6|41425.6|41440.3|41420.3|1
1725607090000|2024-09-06 07:18:10|41445.3|41425.3|41448.1|41428.1|41448.1|41428.1|41445.3|41425.3|2
1725607100000|2024-09-06 07:18:20|41445.6|41425.6|41427.5|41407.5|41445.6|41425.6|41427.5|41407.5|7
1725607110000|2024-09-06 07:18:30|41425.3|41405.3|41427.5|41407.5|41427.5|41407.5|41425|41405|2
1725607120000|2024-09-06 07:18:40|41427.8|41407.8|41432.5|41412.5|41432.5|41412.5|41427.8|41407.8|0
1725607130000|2024-09-06 07:18:50|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|0
1725607140000|2024-09-06 07:19:00|41432.8|41412.8|41418.1|41398.1|41435|41415|41418.1|41398.1|7
1725607150000|2024-09-06 07:19:10|41417.8|41397.8|41418.1|41398.1|41418.1|41398.1|41417.8|41397.8|2
1725607160000|2024-09-06 07:19:20|41420.3|41400.3|41437.5|41417.5|41437.5|41417.5|41420.3|41400.3|8
1725607170000|2024-09-06 07:19:30|41437.8|41417.8|41437.5|41417.5|41437.8|41417.8|41435.3|41415.3|3
1725607180000|2024-09-06 07:19:40|41435.3|41415.3|41432.5|41412.5|41437.5|41417.5|41432.5|41412.5|9
1725607190000|2024-09-06 07:19:50|41430.3|41410.3|41428.1|41408.1|41430.3|41410.3|41427.8|41407.8|6
1725607200000|2024-09-06 07:20:00|41427.8|41407.8|41418.1|41398.1|41427.8|41407.8|41417.5|41397.5|7
1725607210000|2024-09-06 07:20:10|41420.3|41400.3|41420.3|41400.3|41422.8|41402.8|41415.8|41395.8|5
1725607220000|2024-09-06 07:20:20|41418.1|41398.1|41423.1|41403.1|41423.1|41403.1|41418.1|41398.1|2
1725607230000|2024-09-06 07:20:30|41420.3|41400.3|41422.8|41402.8|41422.8|41402.8|41420.3|41400.3|1
1725607240000|2024-09-06 07:20:40|41420.3|41400.3|41423.1|41403.1|41423.1|41403.1|41420.3|41400.3|1
1725607250000|2024-09-06 07:20:50|41422.5|41402.5|41435.3|41415.3|41435.3|41415.3|41420.3|41400.3|6
1725607260000|2024-09-06 07:21:00|41442.5|41422.5|41433.1|41413.1|41442.5|41422.5|41433.1|41413.1|23
1725607270000|2024-09-06 07:21:10|41432.8|41412.8|41420|41400|41432.8|41412.8|41420|41400|3
1725607280000|2024-09-06 07:21:20|41417.8|41397.8|41420.3|41400.3|41420.3|41400.3|41415.6|41395.6|12
1725607290000|2024-09-06 07:21:30|41422.5|41402.5|41440.3|41420.3|41440.3|41420.3|41422.5|41402.5|3
1725607300000|2024-09-06 07:21:40|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41438.1|41418.1|3
1725607310000|2024-09-06 07:21:50|41440.3|41420.3|41447.5|41427.5|41447.5|41427.5|41437.8|41417.8|4
1725607320000|2024-09-06 07:22:00|41445.3|41425.3|41442.2|41422.2|41447.5|41427.5|41442.2|41422.2|6
1725607330000|2024-09-06 07:22:10|41440|41420|41455.6|41435.6|41455.6|41435.6|41437.5|41417.5|15
1725607340000|2024-09-06 07:22:20|41455.3|41435.3|41462.5|41442.5|41462.5|41442.5|41455.3|41435.3|0
1725607350000|2024-09-06 07:22:30|41462.8|41442.8|41480.9|41460.9|41480.9|41460.9|41462.8|41442.8|12
1725607360000|2024-09-06 07:22:40|41480.6|41460.6|41480.3|41460.3|41480.6|41460.6|41475.9|41455.9|6
1725607370000|2024-09-06 07:22:50|41475.3|41455.3|41472.5|41452.5|41475.3|41455.3|41468.1|41448.1|4
1725607380000|2024-09-06 07:23:00|41473.1|41453.1|41465.3|41445.3|41473.1|41453.1|41465.3|41445.3|7
1725607390000|2024-09-06 07:23:10|41463.1|41443.1|41468.1|41448.1|41468.1|41448.1|41463.1|41443.1|3
1725607400000|2024-09-06 07:23:20|41473.1|41453.1|41475.3|41455.3|41475.3|41455.3|41468.1|41448.1|1
1725607410000|2024-09-06 07:23:30|41473.6|41453.6|41473.1|41453.1|41473.6|41453.6|41473.1|41453.1|7
1725607420000|2024-09-06 07:23:40|41470.9|41450.9|41482.5|41462.5|41482.5|41462.5|41470.3|41450.3|4
1725607430000|2024-09-06 07:23:50|41483.1|41463.1|41493.1|41473.1|41493.1|41473.1|41483.1|41463.1|2
1725607440000|2024-09-06 07:24:00|41490.9|41470.9|41498.1|41478.1|41502.5|41482.5|41490.9|41470.9|6
1725607450000|2024-09-06 07:24:10|41502.5|41482.5|41510.6|41490.6|41515.6|41495.6|41498.1|41478.1|54
1725607460000|2024-09-06 07:24:20|41508.1|41488.1|41500.6|41480.6|41508.1|41488.1|41500.6|41480.6|1
1725607470000|2024-09-06 07:24:30|41500.3|41480.3|41500.6|41480.6|41500.6|41480.6|41493.4|41473.4|13
1725607480000|2024-09-06 07:24:40|41500.9|41480.9|41503.4|41483.4|41505.9|41485.9|41500.9|41480.9|0
1725607490000|2024-09-06 07:24:50|41507.8|41487.8|41517.8|41497.8|41517.8|41497.8|41505.6|41485.6|6
1725607500000|2024-09-06 07:25:00|41518.1|41498.1|41523.1|41503.1|41525.3|41505.3|41518.1|41498.1|7
1725607510000|2024-09-06 07:25:10|41525.3|41505.3|41535.6|41515.6|41535.6|41515.6|41523.1|41503.1|8
1725607520000|2024-09-06 07:25:20|41535.9|41515.9|41548.1|41528.1|41548.1|41528.1|41535.6|41515.6|15
1725607530000|2024-09-06 07:25:30|41550.9|41530.9|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|3
1725607540000|2024-09-06 07:25:40|41555.6|41535.6|41562.8|41542.8|41563.1|41543.1|41555.6|41535.6|7
1725607550000|2024-09-06 07:25:50|41563.1|41543.1|41560.6|41540.6|41563.1|41543.1|41558.4|41538.4|7
1725607560000|2024-09-06 07:26:00|41563.1|41543.1|41578.1|41558.1|41578.1|41558.1|41563.1|41543.1|11
1725607570000|2024-09-06 07:26:10|41580.6|41560.6|41590.3|41570.3|41593.1|41573.1|41578.4|41558.4|7
1725607580000|2024-09-06 07:26:20|41588.1|41568.1|41588.1|41568.1|41588.4|41568.4|41585.6|41565.6|3
1725607590000|2024-09-06 07:26:30|41583.4|41563.4|41577.8|41557.8|41583.4|41563.4|41577.8|41557.8|3
1725607600000|2024-09-06 07:26:40|41578.1|41558.1|41575.6|41555.6|41578.1|41558.1|41575.6|41555.6|3
1725607610000|2024-09-06 07:26:50|41575.9|41555.9|41573.1|41553.1|41575.9|41555.9|41573.1|41553.1|4
1725607620000|2024-09-06 07:27:00|41575.3|41555.3|41578.4|41558.4|41580.6|41560.6|41575.3|41555.3|3
1725607630000|2024-09-06 07:27:10|41580.6|41560.6|41583.1|41563.1|41583.1|41563.1|41580.6|41560.6|1
1725607640000|2024-09-06 07:27:20|41585.3|41565.3|41585.6|41565.6|41585.6|41565.6|41583.1|41563.1|3
1725607650000|2024-09-06 07:27:30|41583.4|41563.4|41585.6|41565.6|41588.1|41568.1|41583.1|41563.1|4
1725607660000|2024-09-06 07:27:40|41588.1|41568.1|41580.6|41560.6|41588.1|41568.1|41580.6|41560.6|2
1725607670000|2024-09-06 07:27:50|41580.9|41560.9|41580.9|41560.9|41581.2|41561.2|41580.9|41560.9|3
1725607680000|2024-09-06 07:28:00|41578.4|41558.4|41582.8|41562.8|41582.8|41562.8|41577.8|41557.8|7
1725607690000|2024-09-06 07:28:10|41580|41560|41580|41560|41580|41560|41580|41560|3
1725607700000|2024-09-06 07:28:20|41577.8|41557.8|41585.3|41565.3|41587.8|41567.8|41577.8|41557.8|2
1725607710000|2024-09-06 07:28:30|41587.5|41567.5|41590|41570|41592.5|41572.5|41587.5|41567.5|2
1725607720000|2024-09-06 07:28:40|41587.8|41567.8|41590.3|41570.3|41592.8|41572.8|41587.8|41567.8|1
1725607730000|2024-09-06 07:28:50|41590|41570|41602.8|41582.8|41602.8|41582.8|41590|41570|5
1725607740000|2024-09-06 07:29:00|41605|41585|41607.8|41587.8|41612.5|41592.5|41605|41585|5
1725607750000|2024-09-06 07:29:10|41607.5|41587.5|41597.8|41577.8|41607.5|41587.5|41597.8|41577.8|4
1725607760000|2024-09-06 07:29:20|41597.5|41577.5|41595|41575|41597.5|41577.5|41592.8|41572.8|0
1725607770000|2024-09-06 07:29:30|41592.8|41572.8|41595|41575|41595|41575|41592.5|41572.5|0
1725607780000|2024-09-06 07:29:40|41592.8|41572.8|41590|41570|41592.8|41572.8|41590|41570|0
1725607790000|2024-09-06 07:29:50|41587.8|41567.8|41595|41575|41595|41575|41587.5|41567.5|3
1725607800000|2024-09-06 07:30:00|41592.8|41572.8|41587.5|41567.5|41592.8|41572.8|41587.5|41567.5|4
1725607810000|2024-09-06 07:30:10|41585.3|41565.3|41580.3|41560.3|41585.3|41565.3|41580.3|41560.3|1
1725607820000|2024-09-06 07:30:20|41577.8|41557.8|41570.3|41550.3|41577.8|41557.8|41570.3|41550.3|10
1725607830000|2024-09-06 07:30:30|41567.5|41547.5|41572.8|41552.8|41573.1|41553.1|41565.3|41545.3|15
1725607840000|2024-09-06 07:30:40|41572.5|41552.5|41573.1|41553.1|41573.1|41553.1|41568.1|41548.1|7
1725607850000|2024-09-06 07:30:50|41570.9|41550.9|41575.3|41555.3|41577.5|41557.5|41570.3|41550.3|3
1725607860000|2024-09-06 07:31:00|41573.1|41553.1|41572.5|41552.5|41573.1|41553.1|41568.1|41548.1|2
1725607870000|2024-09-06 07:31:10|41570.3|41550.3|41565.3|41545.3|41572.8|41552.8|41565.3|41545.3|2
1725607880000|2024-09-06 07:31:20|||||||||1
1725607890000|2024-09-06 07:31:30|41563.1|41543.1|41558.1|41538.1|41563.1|41543.1|41558.1|41538.1|1
1725607900000|2024-09-06 07:31:40|41553.4|41533.4|41553.1|41533.1|41558.1|41538.1|41553.1|41533.1|4
1725607910000|2024-09-06 07:31:50|41555.3|41535.3|41552.5|41532.5|41555.3|41535.3|41552.5|41532.5|1
1725607920000|2024-09-06 07:32:00|41547.8|41527.8|41542.8|41522.8|41547.8|41527.8|41540.3|41520.3|6
1725607930000|2024-09-06 07:32:10|41543.1|41523.1|41543.1|41523.1|41545.3|41525.3|41543.1|41523.1|0
1725607940000|2024-09-06 07:32:20|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|1
1725607950000|2024-09-06 07:32:30|41540.6|41520.6|41552.8|41532.8|41552.8|41532.8|41538.4|41518.4|2
1725607960000|2024-09-06 07:32:40|41553.1|41533.1|41553.1|41533.1|41555.3|41535.3|41553.1|41533.1|1
1725607970000|2024-09-06 07:32:50|41550.9|41530.9|41548.1|41528.1|41550.9|41530.9|41548.1|41528.1|1
1725607980000|2024-09-06 07:33:00|41543.1|41523.1|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|5
1725607990000|2024-09-06 07:33:10|41547.8|41527.8|41538.4|41518.4|41547.8|41527.8|41538.1|41518.1|1
1725608000000|2024-09-06 07:33:20|41538.1|41518.1|41523.1|41503.1|41538.1|41518.1|41523.1|41503.1|4
1725608010000|2024-09-06 07:33:30|41520.9|41500.9|41518.1|41498.1|41520.9|41500.9|41515.6|41495.6|7
1725608020000|2024-09-06 07:33:40|41528.1|41508.1|41532.8|41512.8|41532.8|41512.8|41528.1|41508.1|7
1725608030000|2024-09-06 07:33:50|41528.1|41508.1|41532.5|41512.5|41532.8|41512.8|41528.1|41508.1|0
1725608040000|2024-09-06 07:34:00|41532.8|41512.8|41533.1|41513.1|41537.5|41517.5|41530.3|41510.3|2
1725608050000|2024-09-06 07:34:10|41535.3|41515.3|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|1
1725608060000|2024-09-06 07:34:20|41535.3|41515.3|41537.8|41517.8|41537.8|41517.8|41535.3|41515.3|2
1725608070000|2024-09-06 07:34:30|41540.3|41520.3|41542.5|41522.5|41542.5|41522.5|41538.1|41518.1|0
1725608080000|2024-09-06 07:34:40|41540.3|41520.3|41540.3|41520.3|41540.3|41520.3|41540.3|41520.3|0
1725608090000|2024-09-06 07:34:50|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|2
1725608100000|2024-09-06 07:35:00|41542.8|41522.8|41550.6|41530.6|41552.8|41532.8|41542.8|41522.8|1
1725608110000|2024-09-06 07:35:10|41550.3|41530.3|41547.8|41527.8|41550.3|41530.3|41547.8|41527.8|0
1725608120000|2024-09-06 07:35:20|41547.6|41527.6|41538.1|41518.1|41547.6|41527.6|41537.8|41517.8|3
1725608130000|2024-09-06 07:35:30|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|0
1725608140000|2024-09-06 07:35:40|41533.1|41513.1|41532.6|41512.6|41533.1|41513.1|41528.7|41508.7|2
1725608150000|2024-09-06 07:35:50|41528.1|41508.1|41520.6|41500.6|41528.1|41508.1|41520.6|41500.6|2
1725608160000|2024-09-06 07:36:00|41520.3|41500.3|41515.3|41495.3|41522.8|41502.8|41515.3|41495.3|2
1725608170000|2024-09-06 07:36:10|41513.1|41493.1|41512.8|41492.8|41515.3|41495.3|41512.8|41492.8|0
1725608180000|2024-09-06 07:36:20|41512.6|41492.6|41505.9|41485.9|41512.6|41492.6|41505.9|41485.9|1
1725608190000|2024-09-06 07:36:30|41505.3|41485.3|41502.8|41482.8|41505.3|41485.3|41502.8|41482.8|4
1725608200000|2024-09-06 07:36:40|41505.1|41485.1|41505.3|41485.3|41507.6|41487.6|41503.1|41483.1|1
1725608210000|2024-09-06 07:36:50|41502.8|41482.8|41510.3|41490.3|41510.3|41490.3|41502.8|41482.8|3
1725608220000|2024-09-06 07:37:00|41513.1|41493.1|41517.6|41497.6|41517.6|41497.6|41510.9|41490.9|1
1725608230000|2024-09-06 07:37:10|41517.8|41497.8|41505.9|41485.9|41520.3|41500.3|41505.9|41485.9|4
1725608240000|2024-09-06 07:37:20|41508.1|41488.1|41500.9|41480.9|41508.1|41488.1|41500.9|41480.9|1
1725608250000|2024-09-06 07:37:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41502.8|41482.8|2
1725608260000|2024-09-06 07:37:40|41502.6|41482.6|41500.3|41480.3|41502.6|41482.6|41500.3|41480.3|1
1725608270000|2024-09-06 07:37:50|41502.6|41482.6|41502.6|41482.6|41502.6|41482.6|41502.6|41482.6|1
1725608280000|2024-09-06 07:38:00|41497.8|41477.8|41498.1|41478.1|41498.1|41478.1|41497.8|41477.8|7
1725608290000|2024-09-06 07:38:10|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|2
1725608300000|2024-09-06 07:38:20|41502.8|41482.8|41502.8|41482.8|41502.8|41482.8|41502.6|41482.6|1
1725608320000|2024-09-06 07:38:40|41503.1|41483.1|41507.6|41487.6|41507.6|41487.6|41503.1|41483.1|1
1725608330000|2024-09-06 07:38:50|41510.1|41490.1|41512.3|41492.3|41512.3|41492.3|41510.1|41490.1|0
1725608340000|2024-09-06 07:39:00|41512.6|41492.6|41522.3|41502.3|41522.3|41502.3|41512.6|41492.6|15
1725608350000|2024-09-06 07:39:10|41520.1|41500.1|41505.9|41485.9|41520.1|41500.1|41505.9|41485.9|4
1725608360000|2024-09-06 07:39:20|41505.6|41485.6|41498.1|41478.1|41505.6|41485.6|41498.1|41478.1|1
1725608370000|2024-09-06 07:39:30|41497.8|41477.8|41492.8|41472.8|41497.8|41477.8|41488.4|41468.4|0
1725608380000|2024-09-06 07:39:40|41488.1|41468.1|41487.8|41467.8|41492.6|41472.6|41487.8|41467.8|0
1725608390000|2024-09-06 07:39:50|41490.3|41470.3|41495.1|41475.1|41495.3|41475.3|41490.3|41470.3|9
1725608400000|2024-09-06 07:40:00|41495.3|41475.3|41492.8|41472.8|41495.3|41475.3|41492.8|41472.8|7
1725608410000|2024-09-06 07:40:10|41493.1|41473.1|41495.3|41475.3|41495.3|41475.3|41492.8|41472.8|7
1725608420000|2024-09-06 07:40:20|41497.6|41477.6|41507.8|41487.8|41507.8|41487.8|41497.6|41477.6|8
1725608430000|2024-09-06 07:40:30|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|6
1725608440000|2024-09-06 07:40:40|41510.3|41490.3|41502.8|41482.8|41510.3|41490.3|41502.8|41482.8|0
1725608450000|2024-09-06 07:40:50|41500.6|41480.6|41500.4|41480.4|41502.9|41482.9|41498.1|41478.1|2
1725608460000|2024-09-06 07:41:00|41500.6|41480.6|41508.4|41488.4|41508.4|41488.4|41500.6|41480.6|0
1725608470000|2024-09-06 07:41:10|41508.1|41488.1|41512.9|41492.9|41517.6|41497.6|41508.1|41488.1|0
1725608480000|2024-09-06 07:41:20|41510.4|41490.4|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|4
1725608490000|2024-09-06 07:41:30|41515.1|41495.1|41512.9|41492.9|41515.4|41495.4|41512.9|41492.9|1
1725608500000|2024-09-06 07:41:40|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|1
1725608510000|2024-09-06 07:41:50|41522.6|41502.6|41522.9|41502.9|41522.9|41502.9|41522.6|41502.6|0
1725608520000|2024-09-06 07:42:00|41520.4|41500.4|41527.9|41507.9|41527.9|41507.9|41520.4|41500.4|2
1725608530000|2024-09-06 07:42:10|41528.4|41508.4|41532.9|41512.9|41532.9|41512.9|41528.4|41508.4|2
1725608540000|2024-09-06 07:42:20|41533.1|41513.1|41537.9|41517.9|41537.9|41517.9|41533.1|41513.1|0
1725608550000|2024-09-06 07:42:30|41537.6|41517.6|41525.4|41505.4|41537.6|41517.6|41525.4|41505.4|9
1725608560000|2024-09-06 07:42:40|41520.6|41500.6|41518.1|41498.1|41523.1|41503.1|41518.1|41498.1|2
1725608570000|2024-09-06 07:42:50|||||||||1
1725608580000|2024-09-06 07:43:00|41515.9|41495.9|41522.6|41502.6|41522.6|41502.6|41515.9|41495.9|0
1725608590000|2024-09-06 07:43:10|41520.4|41500.4|41522.9|41502.9|41522.9|41502.9|41517.9|41497.9|3
1725608600000|2024-09-06 07:43:20|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|1
1725608610000|2024-09-06 07:43:30|41520.6|41500.6|41527.9|41507.9|41527.9|41507.9|41520.4|41500.4|2
1725608620000|2024-09-06 07:43:40|41530.1|41510.1|41527.9|41507.9|41530.1|41510.1|41527.9|41507.9|0
1725608630000|2024-09-06 07:43:50|41525.6|41505.6|41532.6|41512.6|41532.6|41512.6|41525.6|41505.6|0
1725608640000|2024-09-06 07:44:00|41530.4|41510.4|41528.1|41508.1|41530.4|41510.4|41528.1|41508.1|0
1725608650000|2024-09-06 07:44:10|41527.9|41507.9|41537.6|41517.6|41537.6|41517.6|41527.9|41507.9|6
1725608660000|2024-09-06 07:44:20|41535.4|41515.4|41537.9|41517.9|41537.9|41517.9|41532.9|41512.9|3
1725608670000|2024-09-06 07:44:30|41535.4|41515.4|41537.6|41517.6|41537.6|41517.6|41532.9|41512.9|0
1725608680000|2024-09-06 07:44:40|41537.9|41517.9|41537.6|41517.6|41537.9|41517.9|41532.9|41512.9|0
1725608690000|2024-09-06 07:44:50|41537.9|41517.9|41550.4|41530.4|41550.4|41530.4|41537.9|41517.9|5
1725608700000|2024-09-06 07:45:00|41553.1|41533.1|41555.4|41535.4|41555.4|41535.4|41553.1|41533.1|4
1725608710000|2024-09-06 07:45:10|41553.1|41533.1|41557.9|41537.9|41557.9|41537.9|41553.1|41533.1|1
1725608720000|2024-09-06 07:45:20|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|1
1725608730000|2024-09-06 07:45:30|41555.4|41535.4|41570.4|41550.4|41570.4|41550.4|41550.4|41530.4|5
1725608740000|2024-09-06 07:45:40|41575.4|41555.4|41565.4|41545.4|41575.4|41555.4|41565.4|41545.4|4
1725608750000|2024-09-06 07:45:50|41567.9|41547.9|41575.4|41555.4|41575.4|41555.4|41567.9|41547.9|3
1725608760000|2024-09-06 07:46:00|41577.6|41557.6|41577.3|41557.3|41577.6|41557.6|41575.1|41555.1|4
1725608770000|2024-09-06 07:46:10|41575.1|41555.1|41567.9|41547.9|41577.9|41557.9|41565.6|41545.6|5
1725608780000|2024-09-06 07:46:20|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|2
1725608790000|2024-09-06 07:46:30|41570.4|41550.4|41562.9|41542.9|41570.4|41550.4|41562.9|41542.9|1
1725608800000|2024-09-06 07:46:40|41565.1|41545.1|41562.9|41542.9|41565.4|41545.4|41562.9|41542.9|5
1725608810000|2024-09-06 07:46:50|41563.2|41543.2|41567.9|41547.9|41567.9|41547.9|41563.2|41543.2|0
1725608820000|2024-09-06 07:47:00|41570.1|41550.1|41562.9|41542.9|41570.4|41550.4|41562.9|41542.9|3
1725608830000|2024-09-06 07:47:10|41565.1|41545.1|41562.9|41542.9|41565.1|41545.1|41562.9|41542.9|0
1725608840000|2024-09-06 07:47:20|41565.1|41545.1|41562.9|41542.9|41565.4|41545.4|41560.4|41540.4|1
1725608850000|2024-09-06 07:47:30|41558.2|41538.2|41555.7|41535.7|41558.2|41538.2|41555.7|41535.7|3
1725608860000|2024-09-06 07:47:40|41555.4|41535.4|41548.2|41528.2|41555.4|41535.4|41548.2|41528.2|3
1725608870000|2024-09-06 07:47:50|41547.9|41527.9|41550.4|41530.4|41550.4|41530.4|41547.9|41527.9|1
1725608880000|2024-09-06 07:48:00|41552.6|41532.6|41554.8|41534.8|41554.8|41534.8|41550.4|41530.4|1
1725608890000|2024-09-06 07:48:10|41555.4|41535.4|41559.8|41539.8|41562.3|41542.3|41555.4|41535.4|7
1725608900000|2024-09-06 07:48:20|41560.1|41540.1|41552.3|41532.3|41562.6|41542.6|41552.3|41532.3|7
1725608910000|2024-09-06 07:48:30|41550.1|41530.1|41550.4|41530.4|41550.4|41530.4|41550.1|41530.1|2
1725608920000|2024-09-06 07:48:40|41548.2|41528.2|41552.6|41532.6|41552.6|41532.6|41548.2|41528.2|0
1725608930000|2024-09-06 07:48:50|41552.3|41532.3|41552.6|41532.6|41552.6|41532.6|41552.3|41532.3|0
1725608950000|2024-09-06 07:49:10|41552.9|41532.9|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|1
1725608960000|2024-09-06 07:49:20|41557.6|41537.6|41555.1|41535.1|41557.6|41537.6|41555.1|41535.1|1
1725608970000|2024-09-06 07:49:30|41550.1|41530.1|41554.8|41534.8|41554.8|41534.8|41550.1|41530.1|2
1725608980000|2024-09-06 07:49:40|41555.1|41535.1|41557.6|41537.6|41560.1|41540.1|41555.1|41535.1|1
1725608990000|2024-09-06 07:49:50|||||||||1
1725609000000|2024-09-06 07:50:00|41555.1|41535.1|41560.1|41540.1|41560.1|41540.1|41555.1|41535.1|0
1725609010000|2024-09-06 07:50:10|41562.6|41542.6|41560.1|41540.1|41562.6|41542.6|41560.1|41540.1|6
1725609020000|2024-09-06 07:50:20|41557.6|41537.6|41555.4|41535.4|41557.6|41537.6|41555.4|41535.4|1
1725609030000|2024-09-06 07:50:30|41552.9|41532.9|41547.9|41527.9|41552.9|41532.9|41547.9|41527.9|3
1725609040000|2024-09-06 07:50:40|41545.4|41525.4|41542.9|41522.9|41545.4|41525.4|41542.9|41522.9|6
1725609050000|2024-09-06 07:50:50|41538.2|41518.2|41542.9|41522.9|41542.9|41522.9|41538.2|41518.2|10
1725609060000|2024-09-06 07:51:00|41540.7|41520.7|41525.4|41505.4|41540.7|41520.7|41525.4|41505.4|10
1725609070000|2024-09-06 07:51:10|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|0
1725609080000|2024-09-06 07:51:20|41525.1|41505.1|41512.9|41492.9|41525.1|41505.1|41512.9|41492.9|2
1725609090000|2024-09-06 07:51:30|41512.6|41492.6|41510.1|41490.1|41512.9|41492.9|41510.1|41490.1|3
1725609100000|2024-09-06 07:51:40|41507.9|41487.9|41512.3|41492.3|41512.3|41492.3|41505.4|41485.4|7
1725609110000|2024-09-06 07:51:50|41514.8|41494.8|41512.6|41492.6|41514.8|41494.8|41510.4|41490.4|2
1725609120000|2024-09-06 07:52:00|41512.9|41492.9|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|3
1725609130000|2024-09-06 07:52:10|41512.6|41492.6|41512.9|41492.9|41512.9|41492.9|41508.2|41488.2|1
1725609140000|2024-09-06 07:52:20|41510.7|41490.7|41507.9|41487.9|41510.7|41490.7|41507.9|41487.9|1
1725609150000|2024-09-06 07:52:30|41505.4|41485.4|41507.6|41487.6|41507.6|41487.6|41505.4|41485.4|4
1725609160000|2024-09-06 07:52:40|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|1
1725609180000|2024-09-06 07:53:00|41510.4|41490.4|41507.6|41487.6|41510.4|41490.4|41505.1|41485.1|8
1725609190000|2024-09-06 07:53:10|41512.6|41492.6|41512.6|41492.6|41512.9|41492.9|41512.6|41492.6|0
1725609200000|2024-09-06 07:53:20|41517.6|41497.6|41517.6|41497.6|41517.6|41497.6|41512.6|41492.6|0
1725609210000|2024-09-06 07:53:30|||||||||1
1725609220000|2024-09-06 07:53:40|41515.4|41495.4|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|1
1725609230000|2024-09-06 07:53:50|41512.6|41492.6|41510.4|41490.4|41512.6|41492.6|41510.4|41490.4|3
1725609240000|2024-09-06 07:54:00|41510.1|41490.1|41514.8|41494.8|41514.8|41494.8|41510.1|41490.1|2
1725609250000|2024-09-06 07:54:10|41512.6|41492.6|41507.9|41487.9|41512.6|41492.6|41505.7|41485.7|1
1725609260000|2024-09-06 07:54:20|41503.5|41483.5|41512.6|41492.6|41512.6|41492.6|41503.2|41483.2|3
1725609270000|2024-09-06 07:54:30|41517.6|41497.6|41512.3|41492.3|41517.6|41497.6|41512.3|41492.3|11
1725609280000|2024-09-06 07:54:40|41510.1|41490.1|41509.8|41489.8|41510.1|41490.1|41509.8|41489.8|0
1725609290000|2024-09-06 07:54:50|41510.1|41490.1|41507.6|41487.6|41510.1|41490.1|41507.6|41487.6|3
1725609300000|2024-09-06 07:55:00|41505.4|41485.4|41503.2|41483.2|41505.4|41485.4|41503.2|41483.2|0
1725609310000|2024-09-06 07:55:10|41502.9|41482.9|41502.6|41482.6|41505.1|41485.1|41502.6|41482.6|2
1725609330000|2024-09-06 07:55:30|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|0
1725609340000|2024-09-06 07:55:40|41503.2|41483.2|41502.6|41482.6|41505.4|41485.4|41502.6|41482.6|1
1725609350000|2024-09-06 07:55:50|41503.2|41483.2|41502.6|41482.6|41503.2|41483.2|41502.6|41482.6|0
1725609360000|2024-09-06 07:56:00|41502.9|41482.9|41502.6|41482.6|41507.6|41487.6|41502.6|41482.6|0
1725609370000|2024-09-06 07:56:10|41504.8|41484.8|41509.8|41489.8|41509.8|41489.8|41504.8|41484.8|0
1725609380000|2024-09-06 07:56:20|41512.6|41492.6|41517.9|41497.9|41522.3|41502.3|41512.6|41492.6|4
1725609390000|2024-09-06 07:56:30|41522.6|41502.6|41518.2|41498.2|41522.6|41502.6|41518.2|41498.2|0
1725609400000|2024-09-06 07:56:40|41520.4|41500.4|41532.6|41512.6|41532.6|41512.6|41520.4|41500.4|3
1725609410000|2024-09-06 07:56:50|||||||||1
1725609420000|2024-09-06 07:57:00|41530.1|41510.1|41532.6|41512.6|41532.6|41512.6|41530.1|41510.1|0
1725609440000|2024-09-06 07:57:20|41537.3|41517.3|41547.6|41527.6|41547.6|41527.6|41537.3|41517.3|1
1725609450000|2024-09-06 07:57:30|41552.6|41532.6|41560.1|41540.1|41560.1|41540.1|41552.6|41532.6|2
1725609460000|2024-09-06 07:57:40|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|1
1725609470000|2024-09-06 07:57:50|41562.9|41542.9|41560.4|41540.4|41562.9|41542.9|41560.4|41540.4|0
1725609480000|2024-09-06 07:58:00|41560.1|41540.1|41557.6|41537.6|41560.1|41540.1|41557.6|41537.6|11
1725609490000|2024-09-06 07:58:10|41555.1|41535.1|41547.6|41527.6|41555.1|41535.1|41547.6|41527.6|2
1725609500000|2024-09-06 07:58:20|41552.3|41532.3|41552.3|41532.3|41552.3|41532.3|41550.1|41530.1|0
1725609510000|2024-09-06 07:58:30|41550.1|41530.1|41552.6|41532.6|41552.6|41532.6|41547.6|41527.6|0
1725609520000|2024-09-06 07:58:40|41550.4|41530.4|41545.4|41525.4|41552.6|41532.6|41545.4|41525.4|2
1725609530000|2024-09-06 07:58:50|41545.1|41525.1|41547.6|41527.6|41547.6|41527.6|41542.9|41522.9|2
1725609540000|2024-09-06 07:59:00|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|0
1725609550000|2024-09-06 07:59:10|41547.1|41527.1|41550.4|41530.4|41550.7|41530.7|41547.1|41527.1|6
1725609560000|2024-09-06 07:59:20|41553.2|41533.2|41548.2|41528.2|41553.2|41533.2|41548.2|41528.2|0
1725609570000|2024-09-06 07:59:30|41550.4|41530.4|41557.9|41537.9|41557.9|41537.9|41550.4|41530.4|27
1725609580000|2024-09-06 07:59:40|41558.2|41538.2|41555.7|41535.7|41558.2|41538.2|41555.7|41535.7|1
1725609590000|2024-09-06 07:59:50|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41557.9|41537.9|2
1725609600000|2024-09-06 08:00:00|41558.5|41538.5|41582.3|41562.3|41582.3|41562.3|41558.2|41538.2|3
1725609610000|2024-09-06 08:00:10|41582.9|41562.9|41533.5|41513.5|41585.1|41565.1|41508.8|41488.8|101
1725609620000|2024-09-06 08:00:20|41536|41516|41573.2|41553.2|41575.4|41555.4|41536|41516|57
1725609630000|2024-09-06 08:00:30|41568.5|41548.5|41541|41521|41568.5|41548.5|41541|41521|25
1725609640000|2024-09-06 08:00:40|41538.8|41518.8|41542.9|41522.9|41545.4|41525.4|41528.2|41508.2|19
1725609650000|2024-09-06 08:00:50|41547.9|41527.9|41546|41526|41560.7|41540.7|41546|41526|21
1725609660000|2024-09-06 08:01:00|41537.9|41517.9|41536|41516|41538.2|41518.2|41536|41516|1
1725609670000|2024-09-06 08:01:10|41535.7|41515.7|41499|41479|41535.7|41515.7|41499|41479|16
1725609680000|2024-09-06 08:01:20|41498.8|41478.8|41493.2|41473.2|41498.8|41478.8|41493.2|41473.2|3
1725609690000|2024-09-06 08:01:30|41488.2|41468.2|41473.5|41453.5|41488.2|41468.2|41473.2|41453.2|18
1725609700000|2024-09-06 08:01:40|41477.9|41457.9|41478.2|41458.2|41480.7|41460.7|41477.9|41457.9|17
1725609710000|2024-09-06 08:01:50|41478.8|41458.8|41483.2|41463.2|41490.7|41470.7|41478.2|41458.2|27
1725609720000|2024-09-06 08:02:00|41481|41461|41472.9|41452.9|41481|41461|41472.9|41452.9|12
1725609730000|2024-09-06 08:02:10|41470.7|41450.7|41472.6|41452.6|41473.2|41453.2|41470.4|41450.4|10
1725609740000|2024-09-06 08:02:20|41474.9|41454.9|41492.6|41472.6|41492.6|41472.6|41472.6|41452.6|6
1725609750000|2024-09-06 08:02:30|41497.6|41477.6|41505.1|41485.1|41505.1|41485.1|41495.1|41475.1|4
1725609760000|2024-09-06 08:02:40|41507.6|41487.6|41510.1|41490.1|41510.4|41490.4|41507.6|41487.6|4
1725609770000|2024-09-06 08:02:50|41512.4|41492.4|41517.6|41497.6|41519.9|41499.9|41512.4|41492.4|9
1725609780000|2024-09-06 08:03:00|41517.4|41497.4|41492.9|41472.9|41517.4|41497.4|41492.6|41472.6|6
1725609790000|2024-09-06 08:03:10|41488.5|41468.5|41495.1|41475.1|41497.6|41477.6|41488.5|41468.5|4
1725609810000|2024-09-06 08:03:30|41488.2|41468.2|41462.9|41442.9|41488.2|41468.2|41462.9|41442.9|16
1725609820000|2024-09-06 08:03:40|41465.4|41445.4|41467.4|41447.4|41467.4|41447.4|41459.6|41439.6|9
1725609830000|2024-09-06 08:03:50|41472.4|41452.4|41482.4|41462.4|41482.4|41462.4|41472.4|41452.4|0
1725609840000|2024-09-06 08:04:00|41484.9|41464.9|41504.6|41484.6|41504.6|41484.6|41484.9|41464.9|11
1725609850000|2024-09-06 08:04:10|41507.1|41487.1|41506.8|41486.8|41509.3|41489.3|41506.8|41486.8|4
1725609860000|2024-09-06 08:04:20|41506.5|41486.5|41501.8|41481.8|41506.8|41486.8|41501.8|41481.8|5
1725609870000|2024-09-06 08:04:30|41499.6|41479.6|41497.1|41477.1|41499.6|41479.6|41497.1|41477.1|3
1725609880000|2024-09-06 08:04:40|41501.5|41481.5|41507.1|41487.1|41507.1|41487.1|41501.5|41481.5|0
1725609890000|2024-09-06 08:04:50|41506.8|41486.8|41507.1|41487.1|41509.3|41489.3|41502.1|41482.1|6
1725609900000|2024-09-06 08:05:00|41504.9|41484.9|41511.8|41491.8|41514|41494|41504.9|41484.9|7
1725609910000|2024-09-06 08:05:10|41512.1|41492.1|41511.8|41491.8|41512.4|41492.4|41511.8|41491.8|1
1725609920000|2024-09-06 08:05:20|41507.4|41487.4|41504.6|41484.6|41507.4|41487.4|41504.6|41484.6|1
1725609930000|2024-09-06 08:05:30|41502.1|41482.1|41514.6|41494.6|41514.6|41494.6|41502.1|41482.1|2
1725609940000|2024-09-06 08:05:40|41517.1|41497.1|41524.6|41504.6|41524.6|41504.6|41516.8|41496.8|5
1725609950000|2024-09-06 08:05:50|41526.8|41506.8|41527.1|41507.1|41529.6|41509.6|41526.8|41506.8|2
1725609960000|2024-09-06 08:06:00|41526.8|41506.8|41502.1|41482.1|41526.8|41506.8|41499.9|41479.9|14
1725609970000|2024-09-06 08:06:10|41499.6|41479.6|41494.9|41474.9|41502.1|41482.1|41494.9|41474.9|2
1725609980000|2024-09-06 08:06:20|41492.1|41472.1|41491.8|41471.8|41494.9|41474.9|41491.8|41471.8|23
1725609990000|2024-09-06 08:06:30|41492.1|41472.1|41511.8|41491.8|41511.8|41491.8|41492.1|41472.1|4
1725610000000|2024-09-06 08:06:40|41507.1|41487.1|41497.4|41477.4|41507.1|41487.1|41497.4|41477.4|3
1725610010000|2024-09-06 08:06:50|41496.8|41476.8|41494|41474|41496.8|41476.8|41494|41474|0
1725610020000|2024-09-06 08:07:00|41496.8|41476.8|41506.8|41486.8|41507.1|41487.1|41494|41474|10
1725610030000|2024-09-06 08:07:10|41506.5|41486.5|41494.9|41474.9|41506.5|41486.5|41494.9|41474.9|1
1725610040000|2024-09-06 08:07:20|41497.1|41477.1|41494.9|41474.9|41499.9|41479.9|41494.9|41474.9|6
1725610050000|2024-09-06 08:07:30|41494.6|41474.6|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|2
1725610060000|2024-09-06 08:07:40|41497.1|41477.1|41504.6|41484.6|41504.6|41484.6|41497.1|41477.1|19
1725610070000|2024-09-06 08:07:50|41507.1|41487.1|41522.1|41502.1|41524.9|41504.9|41507.1|41487.1|3
1725610080000|2024-09-06 08:08:00|41522.4|41502.4|41526.8|41506.8|41526.8|41506.8|41522.1|41502.1|11
1725610090000|2024-09-06 08:08:10|41527.1|41507.1|41527.4|41507.4|41527.4|41507.4|41524.6|41504.6|1
1725610100000|2024-09-06 08:08:20|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|0
1725610110000|2024-09-06 08:08:30|41534.6|41514.6|41532.1|41512.1|41537.4|41517.4|41531.8|41511.8|8
1725610120000|2024-09-06 08:08:40|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|3
1725610130000|2024-09-06 08:08:50|41541.5|41521.5|41547.1|41527.1|41547.1|41527.1|41541.5|41521.5|6
1725610140000|2024-09-06 08:09:00|41546.8|41526.8|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|1
1725610150000|2024-09-06 08:09:10|41547.4|41527.4|41544.9|41524.9|41549.9|41529.9|41544.9|41524.9|5
1725610160000|2024-09-06 08:09:20|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41546.8|41526.8|1
1725610170000|2024-09-06 08:09:30|41551.8|41531.8|41547.1|41527.1|41552.1|41532.1|41547.1|41527.1|0
1725610180000|2024-09-06 08:09:40|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|2
1725610190000|2024-09-06 08:09:50|41549.6|41529.6|41552.1|41532.1|41552.1|41532.1|41547.4|41527.4|1
1725610200000|2024-09-06 08:10:00|41554.9|41534.9|41559.9|41539.9|41559.9|41539.9|41554.9|41534.9|6
1725610210000|2024-09-06 08:10:10|41562.1|41542.1|41574.6|41554.6|41574.6|41554.6|41562.1|41542.1|9
1725610220000|2024-09-06 08:10:20|41576.8|41556.8|41587.1|41567.1|41589.3|41569.3|41576.8|41556.8|8
1725610230000|2024-09-06 08:10:30|41589.6|41569.6|41582.1|41562.1|41589.6|41569.6|41582.1|41562.1|8
1725610240000|2024-09-06 08:10:40|41581.8|41561.8|41574.3|41554.3|41581.8|41561.8|41574.3|41554.3|5
1725610250000|2024-09-06 08:10:50|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41571.8|41551.8|6
1725610260000|2024-09-06 08:11:00|41567.4|41547.4|41567.1|41547.1|41572.1|41552.1|41567.1|41547.1|1
1725610270000|2024-09-06 08:11:10|41569.6|41549.6|41571.8|41551.8|41572.1|41552.1|41567.4|41547.4|0
1725610280000|2024-09-06 08:11:20|41572.1|41552.1|41571.8|41551.8|41572.1|41552.1|41567.1|41547.1|1
1725610290000|2024-09-06 08:11:30|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|0
1725610310000|2024-09-06 08:11:50|41567.1|41547.1|41561.8|41541.8|41567.1|41547.1|41559.6|41539.6|24
1725610320000|2024-09-06 08:12:00|41559.6|41539.6|41549.6|41529.6|41559.6|41539.6|41549.6|41529.6|10
1725610330000|2024-09-06 08:12:10|41554|41534|41559.6|41539.6|41559.6|41539.6|41554|41534|3
1725610340000|2024-09-06 08:12:20|41561.8|41541.8|41559.6|41539.6|41561.8|41541.8|41559.3|41539.3|2
1725610350000|2024-09-06 08:12:30|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41554.6|41534.6|4
1725610360000|2024-09-06 08:12:40|41554|41534|41556.5|41536.5|41556.5|41536.5|41554|41534|0
1725610370000|2024-09-06 08:12:50|41556.8|41536.8|41561.8|41541.8|41561.8|41541.8|41556.5|41536.5|3
1725610380000|2024-09-06 08:13:00|41566.3|41546.3|41566.8|41546.8|41566.8|41546.8|41566.3|41546.3|0
1725610390000|2024-09-06 08:13:10|41569.3|41549.3|41566.8|41546.8|41569.3|41549.3|41566.5|41546.5|7
1725610410000|2024-09-06 08:13:30|41569.3|41549.3|41569.6|41549.6|41572.1|41552.1|41569.3|41549.3|4
1725610420000|2024-09-06 08:13:40|41567.1|41547.1|41564.6|41544.6|41571.8|41551.8|41564.6|41544.6|0
1725610430000|2024-09-06 08:13:50|41562.1|41542.1|41557.1|41537.1|41564.6|41544.6|41557.1|41537.1|4
1725610440000|2024-09-06 08:14:00|41571.8|41551.8|41564|41544|41574.6|41554.6|41564|41544|11
1725610450000|2024-09-06 08:14:10|41559.6|41539.6|41552.1|41532.1|41559.6|41539.6|41542.1|41522.1|3
1725610460000|2024-09-06 08:14:20|41556.8|41536.8|41559.3|41539.3|41559.3|41539.3|41556.8|41536.8|1
1725610470000|2024-09-06 08:14:30|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|3
1725610480000|2024-09-06 08:14:40|41547.4|41527.4|41549.9|41529.9|41549.9|41529.9|41547.4|41527.4|0
1725610490000|2024-09-06 08:14:50|41549.6|41529.6|41541.8|41521.8|41549.6|41529.6|41541.8|41521.8|1
1725610500000|2024-09-06 08:15:00|41539.3|41519.3|41534.9|41514.9|41539.3|41519.3|41532.1|41512.1|5
1725610510000|2024-09-06 08:15:10|41534.6|41514.6|41536.8|41516.8|41539.6|41519.6|41534.6|41514.6|5
1725610520000|2024-09-06 08:15:20|41534.6|41514.6|41512.4|41492.4|41534.6|41514.6|41512.4|41492.4|7
1725610530000|2024-09-06 08:15:30|41510.2|41490.2|41507.4|41487.4|41510.2|41490.2|41502.7|41482.7|12
1725610540000|2024-09-06 08:15:40|41507.1|41487.1|41507.1|41487.1|41509.3|41489.3|41502.1|41482.1|10
1725610550000|2024-09-06 08:15:50|41506.8|41486.8|41512.1|41492.1|41512.1|41492.1|41502.4|41482.4|5
1725610560000|2024-09-06 08:16:00|41517.1|41497.1|41517.4|41497.4|41517.4|41497.4|41517.1|41497.1|0
1725610570000|2024-09-06 08:16:10|41517.1|41497.1|41519.6|41499.6|41524.6|41504.6|41517.1|41497.1|3
1725610580000|2024-09-06 08:16:20|41517.4|41497.4|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|0
1725610590000|2024-09-06 08:16:30|41519.3|41499.3|41521.8|41501.8|41521.8|41501.8|41519.3|41499.3|1
1725610600000|2024-09-06 08:16:40|41519.6|41499.6|41522.1|41502.1|41522.1|41502.1|41519.6|41499.6|1
1725610610000|2024-09-06 08:16:50|41519.6|41499.6|41507.4|41487.4|41519.6|41499.6|41507.4|41487.4|6
1725610620000|2024-09-06 08:17:00|41509.6|41489.6|41507.1|41487.1|41509.6|41489.6|41507.1|41487.1|1
1725610630000|2024-09-06 08:17:10|||||||||2
1725610640000|2024-09-06 08:17:20|41502.1|41482.1|41487.1|41467.1|41502.1|41482.1|41487.1|41467.1|4
1725610650000|2024-09-06 08:17:30|41484.9|41464.9|41482.1|41462.1|41484.9|41464.9|41481.8|41461.8|2
1725610660000|2024-09-06 08:17:40|41484.6|41464.6|41489.3|41469.3|41489.3|41469.3|41484.6|41464.6|1
1725610670000|2024-09-06 08:17:50|41491.6|41471.6|41497.1|41477.1|41497.1|41477.1|41491.6|41471.6|2
1725610680000|2024-09-06 08:18:00|41494.6|41474.6|41506.8|41486.8|41506.8|41486.8|41494.6|41474.6|5
1725610690000|2024-09-06 08:18:10|41507.1|41487.1|41509.6|41489.6|41509.6|41489.6|41504.9|41484.9|0
1725610700000|2024-09-06 08:18:20|41507.4|41487.4|41506.8|41486.8|41507.4|41487.4|41506.8|41486.8|3
1725610710000|2024-09-06 08:18:30|41504.3|41484.3|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|3
1725610720000|2024-09-06 08:18:40|41502.4|41482.4|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|1
1725610730000|2024-09-06 08:18:50|41507.1|41487.1|41497.1|41477.1|41507.1|41487.1|41497.1|41477.1|3
1725610740000|2024-09-06 08:19:00|41494.6|41474.6|41489.6|41469.6|41494.6|41474.6|41489.6|41469.6|3
1725610750000|2024-09-06 08:19:10|41487.4|41467.4|41479.9|41459.9|41487.4|41467.4|41479.9|41459.9|4
1725610760000|2024-09-06 08:19:20|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|3
1725610770000|2024-09-06 08:19:30|41477.7|41457.7|41479.6|41459.6|41479.6|41459.6|41477.4|41457.4|2
1725610780000|2024-09-06 08:19:40|41481.8|41461.8|41484.6|41464.6|41484.6|41464.6|41481.8|41461.8|3
1725610790000|2024-09-06 08:19:50|41489.1|41469.1|41492.1|41472.1|41496.8|41476.8|41489.1|41469.1|13
1725610800000|2024-09-06 08:20:00|41489.6|41469.6|41489.6|41469.6|41492.1|41472.1|41487.1|41467.1|2
1725610810000|2024-09-06 08:20:10|41491.8|41471.8|41492.1|41472.1|41492.1|41472.1|41491.8|41471.8|5
1725610820000|2024-09-06 08:20:20|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|2
1725610830000|2024-09-06 08:20:30|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|3
1725610840000|2024-09-06 08:20:40|41489.6|41469.6|41484.6|41464.6|41489.6|41469.6|41484.6|41464.6|15
1725610850000|2024-09-06 08:20:50|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|0
1725610860000|2024-09-06 08:21:00|41477.4|41457.4|41469.6|41449.6|41477.4|41457.4|41462.1|41442.1|13
1725610870000|2024-09-06 08:21:10|41469.9|41449.9|41474.6|41454.6|41474.6|41454.6|41469.9|41449.9|1
1725610880000|2024-09-06 08:21:20|41476.9|41456.9|41479.6|41459.6|41479.6|41459.6|41476.9|41456.9|5
1725610890000|2024-09-06 08:21:30|41481.9|41461.9|41491.9|41471.9|41491.9|41471.9|41481.9|41461.9|3
1725610900000|2024-09-06 08:21:40|41492.1|41472.1|41496.9|41476.9|41496.9|41476.9|41492.1|41472.1|3
1725610910000|2024-09-06 08:21:50|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|0
1725610920000|2024-09-06 08:22:00|||||||||1
1725610930000|2024-09-06 08:22:10|41496.9|41476.9|41497.1|41477.1|41497.1|41477.1|41494.6|41474.6|0
1725610940000|2024-09-06 08:22:20|41496.9|41476.9|41492.4|41472.4|41496.9|41476.9|41492.4|41472.4|3
1725610950000|2024-09-06 08:22:30|41492.1|41472.1|41502.1|41482.1|41502.1|41482.1|41492.1|41472.1|5
1725610960000|2024-09-06 08:22:40|41501.9|41481.9|41504.6|41484.6|41504.6|41484.6|41501.9|41481.9|2
1725610970000|2024-09-06 08:22:50|41504.4|41484.4|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|2
1725610980000|2024-09-06 08:23:00|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|2
1725610990000|2024-09-06 08:23:10|41504.4|41484.4|41507.1|41487.1|41507.1|41487.1|41504.4|41484.4|2
1725611000000|2024-09-06 08:23:20|41507.4|41487.4|41504.4|41484.4|41509.4|41489.4|41504.4|41484.4|2
1725611010000|2024-09-06 08:23:30|41501.9|41481.9|41499.6|41479.6|41501.9|41481.9|41497.1|41477.1|6
1725611020000|2024-09-06 08:23:40|41497.4|41477.4|41487.1|41467.1|41497.4|41477.4|41486.6|41466.6|6
1725611030000|2024-09-06 08:23:50|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|1
1725611040000|2024-09-06 08:24:00|41484.6|41464.6|41484.4|41464.4|41487.1|41467.1|41484.4|41464.4|0
1725611050000|2024-09-06 08:24:10|41482.1|41462.1|41477.1|41457.1|41482.1|41462.1|41477.1|41457.1|2
1725611060000|2024-09-06 08:24:20|41474.9|41454.9|41474.6|41454.6|41477.1|41457.1|41472.4|41452.4|0
1725611070000|2024-09-06 08:24:30|41476.9|41456.9|41476.9|41456.9|41477.1|41457.1|41476.9|41456.9|1
1725611080000|2024-09-06 08:24:40|41477.1|41457.1|41479.4|41459.4|41479.4|41459.4|41477.1|41457.1|0
1725611090000|2024-09-06 08:24:50|41479.6|41459.6|41484.6|41464.6|41484.6|41464.6|41479.6|41459.6|0
1725611100000|2024-09-06 08:25:00|41486.9|41466.9|41481.9|41461.9|41486.9|41466.9|41481.9|41461.9|0
1725611110000|2024-09-06 08:25:10|41482.1|41462.1|41477.1|41457.1|41482.1|41462.1|41477.1|41457.1|0
1725611120000|2024-09-06 08:25:20|41474.9|41454.9|41474.4|41454.4|41474.9|41454.9|41472.1|41452.1|5
1725611130000|2024-09-06 08:25:30|41472.1|41452.1|41459.6|41439.6|41472.1|41452.1|41459.6|41439.6|8
1725611140000|2024-09-06 08:25:40|41457.4|41437.4|41447.4|41427.4|41457.4|41437.4|41447.4|41427.4|5
1725611150000|2024-09-06 08:25:50|41444.9|41424.9|41449.4|41429.4|41449.4|41429.4|41444.6|41424.6|4
1725611160000|2024-09-06 08:26:00|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|0
1725611170000|2024-09-06 08:26:10|41447.1|41427.1|41452.1|41432.1|41452.1|41432.1|41447.1|41427.1|0
1725611180000|2024-09-06 08:26:20|41451.9|41431.9|41452.1|41432.1|41452.1|41432.1|41451.9|41431.9|0
1725611190000|2024-09-06 08:26:30|41451.9|41431.9|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|4
1725611200000|2024-09-06 08:26:40|41454.6|41434.6|41452.2|41432.2|41454.7|41434.7|41451.9|41431.9|2
1725611210000|2024-09-06 08:26:50|41449.7|41429.7|41447.2|41427.2|41449.7|41429.7|41447.2|41427.2|9
1725611220000|2024-09-06 08:27:00|41444.7|41424.7|41444.7|41424.7|41444.7|41424.7|41442.2|41422.2|7
1725611230000|2024-09-06 08:27:10|41442.4|41422.4|41442.2|41422.2|41444.7|41424.7|41439.9|41419.9|10
1725611240000|2024-09-06 08:27:20|41444.7|41424.7|41427.2|41407.2|41444.7|41424.7|41427.2|41407.2|18
1725611250000|2024-09-06 08:27:30|41424.7|41404.7|41424.7|41404.7|41429.7|41409.7|41424.7|41404.7|3
1725611260000|2024-09-06 08:27:40|41422.4|41402.4|41422.2|41402.2|41422.4|41402.4|41422.2|41402.2|1
1725611270000|2024-09-06 08:27:50|41419.9|41399.9|41417.2|41397.2|41422.2|41402.2|41417.2|41397.2|6
1725611280000|2024-09-06 08:28:00|41422.2|41402.2|41417.2|41397.2|41422.2|41402.2|41417.2|41397.2|5
1725611290000|2024-09-06 08:28:10|41421.9|41401.9|41417.4|41397.4|41422.2|41402.2|41417.4|41397.4|2
1725611300000|2024-09-06 08:28:20|41419.4|41399.4|41432.2|41412.2|41432.2|41412.2|41419.4|41399.4|10
1725611310000|2024-09-06 08:28:30|41429.9|41409.9|41434.7|41414.7|41434.7|41414.7|41429.9|41409.9|5
1725611320000|2024-09-06 08:28:40|41437.2|41417.2|41429.7|41409.7|41437.2|41417.2|41429.7|41409.7|6
1725611340000|2024-09-06 08:29:00|41427.4|41407.4|41434.7|41414.7|41434.7|41414.7|41427.2|41407.2|6
1725611350000|2024-09-06 08:29:10|41436.9|41416.9|41444.7|41424.7|41444.7|41424.7|41436.9|41416.9|13
1725611360000|2024-09-06 08:29:20|41447.2|41427.2|41439.7|41419.7|41447.2|41427.2|41437.2|41417.2|2
1725611370000|2024-09-06 08:29:30|41441.9|41421.9|41444.4|41424.4|41444.4|41424.4|41441.9|41421.9|1
1725611380000|2024-09-06 08:29:40|41444.7|41424.7|41444.7|41424.7|41444.7|41424.7|41444.7|41424.7|1
1725611390000|2024-09-06 08:29:50|41446.9|41426.9|41447.2|41427.2|41447.2|41427.2|41446.9|41426.9|5
1725611400000|2024-09-06 08:30:00|41449.4|41429.4|41466.9|41446.9|41466.9|41446.9|41449.4|41429.4|13
1725611410000|2024-09-06 08:30:10|41467.2|41447.2|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|2
1725611430000|2024-09-06 08:30:30|41467.4|41447.4|41457.2|41437.2|41467.4|41447.4|41457.2|41437.2|1
1725611440000|2024-09-06 08:30:40|41454.9|41434.9|41464.7|41444.7|41464.7|41444.7|41454.9|41434.9|7
1725611450000|2024-09-06 08:30:50|41462.2|41442.2|41462.2|41442.2|41464.7|41444.7|41462.2|41442.2|5
1725611460000|2024-09-06 08:31:00|41459.9|41439.9|41457.2|41437.2|41459.9|41439.9|41457.2|41437.2|4
1725611470000|2024-09-06 08:31:10|41459.4|41439.4|41459.7|41439.7|41459.7|41439.7|41457.2|41437.2|7
1725611490000|2024-09-06 08:31:30|41464.7|41444.7|41469.7|41449.7|41469.7|41449.7|41464.7|41444.7|7
1725611500000|2024-09-06 08:31:40|41467.2|41447.2|41467.2|41447.2|41471.9|41451.9|41467.2|41447.2|3
1725611510000|2024-09-06 08:31:50|41471.9|41451.9|41472.2|41452.2|41472.2|41452.2|41467.2|41447.2|1
1725611520000|2024-09-06 08:32:00|41467.4|41447.4|41467.2|41447.2|41467.4|41447.4|41467.2|41447.2|0
1725611530000|2024-09-06 08:32:10|41467.4|41447.4|41472.2|41452.2|41472.2|41452.2|41467.2|41447.2|0
1725611540000|2024-09-06 08:32:20|41467.5|41447.5|41472.2|41452.2|41472.2|41452.2|41467.2|41447.2|0
1725611550000|2024-09-06 08:32:30|41474.4|41454.4|41474.7|41454.7|41474.7|41454.7|41474.4|41454.4|4
1725611570000|2024-09-06 08:32:50|41475|41455|41489.4|41469.4|41489.4|41469.4|41475|41455|3
1725611580000|2024-09-06 08:33:00|41487.2|41467.2|41477.5|41457.5|41487.2|41467.2|41477.5|41457.5|4
1725611590000|2024-09-06 08:33:10|41479.7|41459.7|41477.5|41457.5|41482.2|41462.2|41477.5|41457.5|1
1725611600000|2024-09-06 08:33:20|41477.2|41457.2|41479.7|41459.7|41479.7|41459.7|41477.2|41457.2|0
1725611610000|2024-09-06 08:33:30|41481.9|41461.9|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|7
1725611620000|2024-09-06 08:33:40|41472.7|41452.7|41474.7|41454.7|41474.7|41454.7|41472.5|41452.5|0
1725611630000|2024-09-06 08:33:50|41477.2|41457.2|41477.2|41457.2|41477.5|41457.5|41472.5|41452.5|1
1725611640000|2024-09-06 08:34:00|41477.5|41457.5|41477.2|41457.2|41477.5|41457.5|41476.9|41456.9|1
1725611650000|2024-09-06 08:34:10|41474.7|41454.7|41472.5|41452.5|41477.5|41457.5|41472.5|41452.5|0
1725611670000|2024-09-06 08:34:30|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|1
1725611680000|2024-09-06 08:34:40|41468|41448|41457.5|41437.5|41468|41448|41457.5|41437.5|1
1725611690000|2024-09-06 08:34:50|41457.2|41437.2|41452.5|41432.5|41457.2|41437.2|41452.5|41432.5|8
1725611700000|2024-09-06 08:35:00|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|1
1725611710000|2024-09-06 08:35:10|41452.5|41432.5|41452.5|41432.5|41454.7|41434.7|41450.2|41430.2|3
1725611730000|2024-09-06 08:35:30|41455|41435|41452.5|41432.5|41455|41435|41452.2|41432.2|16
1725611740000|2024-09-06 08:35:40|41447.5|41427.5|41427.7|41407.7|41447.5|41427.5|41422.7|41402.7|10
1725611750000|2024-09-06 08:35:50|41425.5|41405.5|41425.2|41405.2|41425.5|41405.5|41425.2|41405.2|3
1725611760000|2024-09-06 08:36:00|41423|41403|41412.7|41392.7|41423|41403|41408|41388|11
1725611770000|2024-09-06 08:36:10|41410.5|41390.5|41412.7|41392.7|41413|41393|41410.2|41390.2|5
1725611780000|2024-09-06 08:36:20|41412.5|41392.5|41410.2|41390.2|41412.5|41392.5|41410|41390|0
1725611790000|2024-09-06 08:36:30|41408|41388|41408|41388|41410.2|41390.2|41407.7|41387.7|3
1725611800000|2024-09-06 08:36:40|41407.7|41387.7|41408|41388|41408|41388|41407.7|41387.7|3
1725611810000|2024-09-06 08:36:50|41407.7|41387.7|41410.2|41390.2|41412.5|41392.5|41407.7|41387.7|8
1725611820000|2024-09-06 08:37:00|41408|41388|41412.7|41392.7|41412.7|41392.7|41407.7|41387.7|6
1725611830000|2024-09-06 08:37:10|41410.5|41390.5|41410.2|41390.2|41412.7|41392.7|41407.7|41387.7|5
1725611840000|2024-09-06 08:37:20|||||||||1
1725611850000|2024-09-06 08:37:30|41408|41388|41413|41393|41413|41393|41408|41388|6
1725611860000|2024-09-06 08:37:40|41415.2|41395.2|41407.7|41387.7|41417.5|41397.5|41407.7|41387.7|3
1725611870000|2024-09-06 08:37:50|41407.8|41387.8|41405.3|41385.3|41407.8|41387.8|41405.3|41385.3|2
1725611880000|2024-09-06 08:38:00|41407.8|41387.8|41400.5|41380.5|41407.8|41387.8|41400.5|41380.5|8
1725611890000|2024-09-06 08:38:10|41400.3|41380.3|41383.3|41363.3|41400.3|41380.3|41383.3|41363.3|17
1725611900000|2024-09-06 08:38:20|41383|41363|41382.8|41362.8|41383|41363|41382.8|41362.8|1
1725611910000|2024-09-06 08:38:30|41383|41363|41385.3|41365.3|41385.3|41365.3|41383|41363|1
1725611930000|2024-09-06 08:38:50|41382.8|41362.8|41380.5|41360.5|41382.8|41362.8|41380.5|41360.5|15
1725611940000|2024-09-06 08:39:00|41380.8|41360.8|41370.3|41350.3|41383|41363|41370.3|41350.3|17
1725611950000|2024-09-06 08:39:10|41368|41348|41358|41338|41368|41348|41358|41338|39
1725611960000|2024-09-06 08:39:20|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|6
1725611970000|2024-09-06 08:39:30|41360.5|41340.5|41363|41343|41363|41343|41360.5|41340.5|8
1725611980000|2024-09-06 08:39:40|41362.8|41342.8|41348|41328|41362.8|41342.8|41347.8|41327.8|22
1725611990000|2024-09-06 08:39:50|41350.3|41330.3|41355.3|41335.3|41355.3|41335.3|41348|41328|17
1725612000000|2024-09-06 08:40:00|41353|41333|41350.3|41330.3|41355.3|41335.3|41350.3|41330.3|12
1725612010000|2024-09-06 08:40:10|41350.5|41330.5|41353|41333|41353|41333|41350.5|41330.5|5
1725612020000|2024-09-06 08:40:20|41352.8|41332.8|41340.3|41320.3|41352.8|41332.8|41340.3|41320.3|9
1725612030000|2024-09-06 08:40:30|41332.8|41312.8|41328.3|41308.3|41332.8|41312.8|41328.3|41308.3|11
1725612040000|2024-09-06 08:40:40|41328|41308|41325.3|41305.3|41328|41308|41325.3|41305.3|18
1725612050000|2024-09-06 08:40:50|41327.8|41307.8|41337.8|41317.8|41337.8|41317.8|41327.8|41307.8|20
1725612060000|2024-09-06 08:41:00|41342.2|41322.2|41357.8|41337.8|41357.8|41337.8|41342.2|41322.2|14
1725612070000|2024-09-06 08:41:10|41362.5|41342.5|41365.3|41345.3|41365.3|41345.3|41362.5|41342.5|9
1725612080000|2024-09-06 08:41:20|41367.8|41347.8|41377.8|41357.8|41380|41360|41367.8|41347.8|11
1725612090000|2024-09-06 08:41:30|41375.5|41355.5|41382.8|41362.8|41383|41363|41375.5|41355.5|5
1725612100000|2024-09-06 08:41:40|41380.3|41360.3|41383|41363|41385.3|41365.3|41380.3|41360.3|5
1725612110000|2024-09-06 08:41:50|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|4
1725612120000|2024-09-06 08:42:00|41383.3|41363.3|41388|41368|41388|41368|41383.3|41363.3|0
1725612130000|2024-09-06 08:42:10|41392.5|41372.5|41387.8|41367.8|41392.5|41372.5|41387.8|41367.8|1
1725612140000|2024-09-06 08:42:20|41388|41368|41387.8|41367.8|41390.3|41370.3|41387.8|41367.8|1
1725612150000|2024-09-06 08:42:30|41390.3|41370.3|41388|41368|41392.8|41372.8|41388|41368|3
1725612160000|2024-09-06 08:42:40|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|0
1725612170000|2024-09-06 08:42:50|41388|41368|41388|41368|41388|41368|41388|41368|0
1725612180000|2024-09-06 08:43:00|41385.5|41365.5|41378|41358|41385.5|41365.5|41375.5|41355.5|34
1725612200000|2024-09-06 08:43:20|41380.3|41360.3|41378.1|41358.1|41380.6|41360.6|41378.1|41358.1|1
1725612210000|2024-09-06 08:43:30|41375.8|41355.8|41380.6|41360.6|41380.6|41360.6|41375.6|41355.6|2
1725612220000|2024-09-06 08:43:40|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|5
1725612230000|2024-09-06 08:43:50|41383.1|41363.1|41380.3|41360.3|41383.1|41363.1|41380.3|41360.3|2
1725612240000|2024-09-06 08:44:00|41378.1|41358.1|41380.3|41360.3|41380.3|41360.3|41377.8|41357.8|5
1725612250000|2024-09-06 08:44:10|41378.1|41358.1|41373.1|41353.1|41378.1|41358.1|41373.1|41353.1|2
1725612270000|2024-09-06 08:44:30|41370.6|41350.6|41378.1|41358.1|41378.1|41358.1|41370.6|41350.6|9
1725612280000|2024-09-06 08:44:40|41382.5|41362.5|41385.3|41365.3|41385.3|41365.3|41382.5|41362.5|1
1725612290000|2024-09-06 08:44:50|41383.1|41363.1|41388.1|41368.1|41388.1|41368.1|41383.1|41363.1|1
1725612300000|2024-09-06 08:45:00|41387.8|41367.8|41390.3|41370.3|41390.3|41370.3|41387.8|41367.8|2
1725612320000|2024-09-06 08:45:20|41388.1|41368.1|41388.1|41368.1|41388.1|41368.1|41388.1|41368.1|1
1725612330000|2024-09-06 08:45:30|41390.6|41370.6|41387.8|41367.8|41390.6|41370.6|41387.8|41367.8|5
1725612340000|2024-09-06 08:45:40|41385.6|41365.6|41383.1|41363.1|41385.6|41365.6|41380.6|41360.6|6
1725612360000|2024-09-06 08:46:00|41385.3|41365.3|41383.1|41363.1|41385.3|41365.3|41383.1|41363.1|1
1725612370000|2024-09-06 08:46:10|41382.8|41362.8|41393.1|41373.1|41393.1|41373.1|41382.8|41362.8|3
1725612380000|2024-09-06 08:46:20|41390.8|41370.8|41400.3|41380.3|41400.3|41380.3|41388.1|41368.1|4
1725612390000|2024-09-06 08:46:30|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41395.8|41375.8|3
1725612400000|2024-09-06 08:46:40|41393.1|41373.1|41395.3|41375.3|41395.3|41375.3|41393.1|41373.1|1
1725612410000|2024-09-06 08:46:50|41395.6|41375.6|41400.3|41380.3|41400.3|41380.3|41395.6|41375.6|2
1725612420000|2024-09-06 08:47:00|41398.1|41378.1|41397.8|41377.8|41398.1|41378.1|41397.8|41377.8|2
1725612430000|2024-09-06 08:47:10|41395.6|41375.6|41393.3|41373.3|41397.5|41377.5|41393.1|41373.1|0
1725612440000|2024-09-06 08:47:20|41395.6|41375.6|41400.6|41380.6|41403.1|41383.1|41395.6|41375.6|3
1725612450000|2024-09-06 08:47:30|41398.1|41378.1|41395.3|41375.3|41398.1|41378.1|41393.1|41373.1|5
1725612460000|2024-09-06 08:47:40|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|6
1725612470000|2024-09-06 08:47:50|41400.3|41380.3|41402.8|41382.8|41403.1|41383.1|41400.3|41380.3|3
1725612480000|2024-09-06 08:48:00|41403.1|41383.1|41415.6|41395.6|41415.6|41395.6|41403.1|41383.1|10
1725612490000|2024-09-06 08:48:10|41413.1|41393.1|41418.1|41398.1|41418.1|41398.1|41413.1|41393.1|0
1725612510000|2024-09-06 08:48:30|41415.8|41395.8|41415.6|41395.6|41415.8|41395.8|41415.6|41395.6|0
1725612520000|2024-09-06 08:48:40|41420.3|41400.3|41418.1|41398.1|41420.3|41400.3|41415.6|41395.6|1
1725612530000|2024-09-06 08:48:50|41413.6|41393.6|41418.1|41398.1|41418.1|41398.1|41413.4|41393.4|7
1725612540000|2024-09-06 08:49:00|41420.3|41400.3|41423.1|41403.1|41423.1|41403.1|41420.3|41400.3|4
1725612550000|2024-09-06 08:49:10|41425.3|41405.3|41428.1|41408.1|41428.1|41408.1|41423.1|41403.1|4
1725612560000|2024-09-06 08:49:20|41430.3|41410.3|41433.1|41413.1|41433.1|41413.1|41430.3|41410.3|2
1725612570000|2024-09-06 08:49:30|41435.3|41415.3|41430.3|41410.3|41435.3|41415.3|41430.3|41410.3|8
1725612580000|2024-09-06 08:49:40|41432.5|41412.5|41440.3|41420.3|41444.7|41424.7|41432.5|41412.5|8
1725612590000|2024-09-06 08:49:50|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|6
1725612600000|2024-09-06 08:50:00|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|17
1725612610000|2024-09-06 08:50:10|41430.3|41410.3|41432.8|41412.8|41433.1|41413.1|41430.3|41410.3|14
1725612620000|2024-09-06 08:50:20|41433.1|41413.1|41432.8|41412.8|41433.1|41413.1|41428.4|41408.4|0
1725612630000|2024-09-06 08:50:30|41432.5|41412.5|41428.4|41408.4|41432.8|41412.8|41428.1|41408.1|0
1725612640000|2024-09-06 08:50:40|41428.1|41408.1|41430.3|41410.3|41430.3|41410.3|41428.1|41408.1|0
1725612650000|2024-09-06 08:50:50|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|1
1725612660000|2024-09-06 08:51:00|41425.9|41405.9|41430.3|41410.3|41430.3|41410.3|41425.9|41405.9|7
1725612670000|2024-09-06 08:51:10|41428.1|41408.1|41430.3|41410.3|41432.8|41412.8|41428.1|41408.1|0
1725612680000|2024-09-06 08:51:20|41428.1|41408.1|41430.3|41410.3|41430.3|41410.3|41428.1|41408.1|0
1725612690000|2024-09-06 08:51:30|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|1
1725612700000|2024-09-06 08:51:40|||||||||1
1725612710000|2024-09-06 08:51:50|41423.1|41403.1|41413.1|41393.1|41423.1|41403.1|41413.1|41393.1|3
1725612720000|2024-09-06 08:52:00|41410.9|41390.9|41408.1|41388.1|41410.9|41390.9|41408.1|41388.1|0
1725612730000|2024-09-06 08:52:10|41405.6|41385.6|41403.1|41383.1|41405.6|41385.6|41403.1|41383.1|0
1725612740000|2024-09-06 08:52:20|41405.3|41385.3|41407.8|41387.8|41407.8|41387.8|41403.1|41383.1|3
1725612750000|2024-09-06 08:52:30|41405.3|41385.3|41407.8|41387.8|41408.1|41388.1|41405.3|41385.3|2
1725612760000|2024-09-06 08:52:40|41405.3|41385.3|41403.1|41383.1|41405.3|41385.3|41403.1|41383.1|0
1725612770000|2024-09-06 08:52:50|41405.3|41385.3|41405.3|41385.3|41405.3|41385.3|41405.3|41385.3|0
1725612780000|2024-09-06 08:53:00|41403.1|41383.1|41408.1|41388.1|41408.1|41388.1|41403.1|41383.1|8
1725612790000|2024-09-06 08:53:10|41410.3|41390.3|41420|41400|41420|41400|41410.3|41390.3|6
1725612800000|2024-09-06 08:53:20|41420.3|41400.3|41418.1|41398.1|41422.5|41402.5|41418.1|41398.1|3
1725612810000|2024-09-06 08:53:30|41415.9|41395.9|41412.8|41392.8|41415.9|41395.9|41412.8|41392.8|0
1725612820000|2024-09-06 08:53:40|||||||||1
1725612830000|2024-09-06 08:53:50|41415|41395|41408.1|41388.1|41415|41395|41408.1|41388.1|2
1725612850000|2024-09-06 08:54:10|41410.3|41390.3|41407.8|41387.8|41410.3|41390.3|41407.8|41387.8|1
1725612860000|2024-09-06 08:54:20|||||||||4
1725612870000|2024-09-06 08:54:30|41403.1|41383.1|41412.5|41392.5|41412.5|41392.5|41403.1|41383.1|2
1725612880000|2024-09-06 08:54:40|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|1
1725612890000|2024-09-06 08:54:50|41412.5|41392.5|41415.3|41395.3|41415.3|41395.3|41412.5|41392.5|2
1725612900000|2024-09-06 08:55:00|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|0
1725612910000|2024-09-06 08:55:10|41415.3|41395.3|41408.1|41388.1|41415.3|41395.3|41408.1|41388.1|1
1725612920000|2024-09-06 08:55:20|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|0
1725612930000|2024-09-06 08:55:30|41405.6|41385.6|41405.3|41385.3|41405.6|41385.6|41405.3|41385.3|5
1725612940000|2024-09-06 08:55:40|41403.1|41383.1|41402.8|41382.8|41407.8|41387.8|41402.8|41382.8|2
1725612950000|2024-09-06 08:55:50|41398.1|41378.1|41398.1|41378.1|41400.3|41380.3|41397.8|41377.8|0
1725612960000|2024-09-06 08:56:00|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41398.1|41378.1|1
1725612970000|2024-09-06 08:56:10|41402.5|41382.5|41400.3|41380.3|41407.2|41387.2|41400.3|41380.3|4
1725612980000|2024-09-06 08:56:20|41398.1|41378.1|41405.3|41385.3|41405.3|41385.3|41398.1|41378.1|5
1725613000000|2024-09-06 08:56:40|41403.1|41383.1|41403.1|41383.1|41407.8|41387.8|41403.1|41383.1|0
1725613010000|2024-09-06 08:56:50|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|1
1725613020000|2024-09-06 08:57:00|41403.1|41383.1|41403.1|41383.1|41405.3|41385.3|41400.9|41380.9|1
1725613030000|2024-09-06 08:57:10|41400.3|41380.3|41403.1|41383.1|41405.3|41385.3|41400.3|41380.3|1
1725613040000|2024-09-06 08:57:20|41400.9|41380.9|41402.8|41382.8|41405.3|41385.3|41400.3|41380.3|1
1725613060000|2024-09-06 08:57:40|41398.4|41378.4|41398.1|41378.1|41398.4|41378.4|41398.1|41378.1|0
1725613070000|2024-09-06 08:57:50|41397.8|41377.8|41388.1|41368.1|41397.8|41377.8|41388.1|41368.1|3
1725613080000|2024-09-06 08:58:00|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|0
1725613090000|2024-09-06 08:58:10|41383.1|41363.1|41383.1|41363.1|41383.1|41363.1|41383.1|41363.1|0
1725613100000|2024-09-06 08:58:20|41385.3|41365.3|41380.3|41360.3|41385.3|41365.3|41380.3|41360.3|3
1725613110000|2024-09-06 08:58:30|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|41378.1|41358.1|1
1725613120000|2024-09-06 08:58:40|41375.9|41355.9|41380.3|41360.3|41380.3|41360.3|41375.6|41355.6|3
1725613130000|2024-09-06 08:58:50|41382.8|41362.8|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|2
1725613150000|2024-09-06 08:59:10|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|2
1725613160000|2024-09-06 08:59:20|41392.5|41372.5|41390.3|41370.3|41392.8|41372.8|41390.3|41370.3|3
1725613170000|2024-09-06 08:59:30|||||||||2
1725613180000|2024-09-06 08:59:40|41388.1|41368.1|41388.1|41368.1|41388.1|41368.1|41388.1|41368.1|2
1725613190000|2024-09-06 08:59:50|41385.9|41365.9|41390.3|41370.3|41390.3|41370.3|41385.9|41365.9|4
1725613200000|2024-09-06 09:00:00|41392.8|41372.8|41375.6|41355.6|41392.8|41372.8|41375.6|41355.6|10
1725613210000|2024-09-06 09:00:10|41375.3|41355.3|41382.8|41362.8|41382.8|41362.8|41375.3|41355.3|12
1725613220000|2024-09-06 09:00:20|41383.1|41363.1|41378.4|41358.4|41383.1|41363.1|41378.4|41358.4|1
1725613240000|2024-09-06 09:00:40|41378.1|41358.1|41378.4|41358.4|41378.4|41358.4|41378.1|41358.1|3
1725613250000|2024-09-06 09:00:50|41376.2|41356.2|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|0
1725613260000|2024-09-06 09:01:00|41371.5|41351.5|41350.9|41330.9|41371.5|41351.5|41350.9|41330.9|14
1725613270000|2024-09-06 09:01:10|41348.7|41328.7|41343.7|41323.7|41348.7|41328.7|41343.7|41323.7|12
1725613280000|2024-09-06 09:01:20|41341.5|41321.5|41345.9|41325.9|41345.9|41325.9|41341.2|41321.2|7
1725613290000|2024-09-06 09:01:30|41343.4|41323.4|41343.4|41323.4|41343.7|41323.7|41343.4|41323.4|3
1725613300000|2024-09-06 09:01:40|41343.7|41323.7|41338.7|41318.7|41343.7|41323.7|41338.7|41318.7|3
1725613310000|2024-09-06 09:01:50|41336.5|41316.5|41335.9|41315.9|41336.5|41316.5|41331.5|41311.5|6
1725613320000|2024-09-06 09:02:00|41333.7|41313.7|41328.7|41308.7|41333.7|41313.7|41328.7|41308.7|5
1725613330000|2024-09-06 09:02:10|41326.2|41306.2|41328.7|41308.7|41330.9|41310.9|41326.2|41306.2|11
1725613340000|2024-09-06 09:02:20|41328.4|41308.4|41330.9|41310.9|41333.4|41313.4|41328.4|41308.4|4
1725613350000|2024-09-06 09:02:30|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|3
1725613360000|2024-09-06 09:02:40|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|9
1725613370000|2024-09-06 09:02:50|41331.2|41311.2|41333.7|41313.7|41338.4|41318.4|41331.2|41311.2|2
1725613380000|2024-09-06 09:03:00|41335.9|41315.9|41333.7|41313.7|41338.4|41318.4|41333.7|41313.7|6
1725613390000|2024-09-06 09:03:10|41331.2|41311.2|41328.7|41308.7|41331.2|41311.2|41323.7|41303.7|5
1725613400000|2024-09-06 09:03:20|41328.4|41308.4|41328.7|41308.7|41328.7|41308.7|41328.4|41308.4|0
1725613410000|2024-09-06 09:03:30|41326.5|41306.5|41328.7|41308.7|41328.7|41308.7|41325.9|41305.9|4
1725613420000|2024-09-06 09:03:40|41329|41309|41331.2|41311.2|41331.2|41311.2|41329|41309|0
1725613430000|2024-09-06 09:03:50|41329|41309|41328.7|41308.7|41331.5|41311.5|41328.7|41308.7|1
1725613440000|2024-09-06 09:04:00|41326.2|41306.2|41330.9|41310.9|41330.9|41310.9|41326.2|41306.2|11
1725613450000|2024-09-06 09:04:10|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41325.9|41305.9|4
1725613460000|2024-09-06 09:04:20|41330.9|41310.9|41333.4|41313.4|41333.4|41313.4|41330.9|41310.9|0
1725613470000|2024-09-06 09:04:30|41331.2|41311.2|41335.9|41315.9|41335.9|41315.9|41331.2|41311.2|3
1725613480000|2024-09-06 09:04:40|41333.7|41313.7|41330.9|41310.9|41333.7|41313.7|41328.7|41308.7|24
1725613490000|2024-09-06 09:04:50|41328.7|41308.7|41316.8|41296.8|41328.7|41308.7|41316.8|41296.8|23
1725613500000|2024-09-06 09:05:00|41318.7|41298.7|41333.4|41313.4|41335.9|41315.9|41318.7|41298.7|13
1725613510000|2024-09-06 09:05:10|41328.7|41308.7|41323.7|41303.7|41328.7|41308.7|41323.4|41303.4|8
1725613520000|2024-09-06 09:05:20|41323.4|41303.4|41323.7|41303.7|41325.9|41305.9|41323.4|41303.4|1
1725613530000|2024-09-06 09:05:30|41323.4|41303.4|41323.7|41303.7|41323.7|41303.7|41323.4|41303.4|2
1725613540000|2024-09-06 09:05:40|41323.4|41303.4|41320.9|41300.9|41323.4|41303.4|41320.9|41300.9|1
1725613550000|2024-09-06 09:05:50|41323.7|41303.7|41323.1|41303.1|41325.9|41305.9|41323.1|41303.1|3
1725613560000|2024-09-06 09:06:00|41320.9|41300.9|41315.9|41295.9|41320.9|41300.9|41313.4|41293.4|27
1725613570000|2024-09-06 09:06:10|41313.4|41293.4|41313.7|41293.7|41313.7|41293.7|41313.4|41293.4|3
1725613580000|2024-09-06 09:06:20|41310.9|41290.9|41313.7|41293.7|41313.7|41293.7|41310.9|41290.9|14
1725613590000|2024-09-06 09:06:30|41311.5|41291.5|41315.9|41295.9|41315.9|41295.9|41311.5|41291.5|3
1725613600000|2024-09-06 09:06:40|41316.5|41296.5|41315.9|41295.9|41318.4|41298.4|41313.7|41293.7|5
1725613610000|2024-09-06 09:06:50|41316.2|41296.2|41321.2|41301.2|41321.2|41301.2|41316.2|41296.2|3
1725613620000|2024-09-06 09:07:00|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|1
1725613630000|2024-09-06 09:07:10|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41316.5|41296.5|3
1725613640000|2024-09-06 09:07:20|41316.5|41296.5|41316.2|41296.2|41316.5|41296.5|41316.2|41296.2|0
1725613650000|2024-09-06 09:07:30|41316.5|41296.5|41316.2|41296.2|41321.2|41301.2|41316.2|41296.2|3
1725613670000|2024-09-06 09:07:50|41316.5|41296.5|41318.7|41298.7|41318.7|41298.7|41316.5|41296.5|2
1725613680000|2024-09-06 09:08:00|41321.2|41301.2|41318.7|41298.7|41321.2|41301.2|41318.7|41298.7|0
1725613690000|2024-09-06 09:08:10|41321.2|41301.2|41323.7|41303.7|41323.7|41303.7|41321.2|41301.2|2
1725613700000|2024-09-06 09:08:20|41321.5|41301.5|41328.7|41308.7|41328.7|41308.7|41321.2|41301.2|7
1725613710000|2024-09-06 09:08:30|41330.9|41310.9|41333.7|41313.7|41338.7|41318.7|41330.9|41310.9|4
1725613730000|2024-09-06 09:08:50|||||||||2
1725613740000|2024-09-06 09:09:00|41336.5|41316.5|41334|41314|41336.5|41316.5|41333.7|41313.7|0
1725613750000|2024-09-06 09:09:10|41333.7|41313.7|41333.7|41313.7|41336.5|41316.5|41333.7|41313.7|1
1725613760000|2024-09-06 09:09:20|41338.7|41318.7|41336.2|41316.2|41338.7|41318.7|41333.7|41313.7|2
1725613770000|2024-09-06 09:09:30|41333.7|41313.7|41333.7|41313.7|41334|41314|41333.7|41313.7|0
1725613780000|2024-09-06 09:09:40|41338.1|41318.1|41323.7|41303.7|41338.1|41318.1|41323.7|41303.7|2
1725613790000|2024-09-06 09:09:50|41325.9|41305.9|41329|41309|41329|41309|41325.9|41305.9|11
1725613800000|2024-09-06 09:10:00|41331.2|41311.2|41338.1|41318.1|41338.4|41318.4|41331.2|41311.2|3
1725613810000|2024-09-06 09:10:10|41335.9|41315.9|41330.9|41310.9|41335.9|41315.9|41330.9|41310.9|1
1725613820000|2024-09-06 09:10:20|41328.4|41308.4|41328.7|41308.7|41328.7|41308.7|41324|41304|9
1725613830000|2024-09-06 09:10:30|41333.1|41313.1|41328.7|41308.7|41333.1|41313.1|41328.7|41308.7|0
1725613840000|2024-09-06 09:10:40|41330.9|41310.9|41333.4|41313.4|41333.4|41313.4|41328.7|41308.7|3
1725613850000|2024-09-06 09:10:50|41335.6|41315.6|41338.4|41318.4|41338.4|41318.4|41335.6|41315.6|1
1725613860000|2024-09-06 09:11:00|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|3
1725613870000|2024-09-06 09:11:10|||||||||1
1725613880000|2024-09-06 09:11:20|41340.9|41320.9|41349|41329|41349|41329|41340.9|41320.9|3
1725613890000|2024-09-06 09:11:30|41351.2|41331.2|41356.2|41336.2|41356.2|41336.2|41351.2|41331.2|5
1725613900000|2024-09-06 09:11:40|41358.4|41338.4|41358.4|41338.4|41360.6|41340.6|41358.4|41338.4|3
1725613910000|2024-09-06 09:11:50|41354|41334|41349|41329|41354|41334|41349|41329|8
1725613920000|2024-09-06 09:12:00|41346.2|41326.2|41341.5|41321.5|41346.2|41326.2|41337.1|41317.1|3
1725613930000|2024-09-06 09:12:10|41339.3|41319.3|41341.5|41321.5|41341.5|41321.5|41336.8|41316.8|2
1725613940000|2024-09-06 09:12:20|41339.3|41319.3|41343.7|41323.7|41343.7|41323.7|41339.3|41319.3|0
1725613960000|2024-09-06 09:12:40|41341.2|41321.2|41343.4|41323.4|41343.7|41323.7|41341.2|41321.2|2
1725613970000|2024-09-06 09:12:50|41343.7|41323.7|41348.4|41328.4|41350.6|41330.6|41343.7|41323.7|4
1725613980000|2024-09-06 09:13:00|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|0
1725613990000|2024-09-06 09:13:10|41345.9|41325.9|41339|41319|41345.9|41325.9|41336.8|41316.8|0
1725614000000|2024-09-06 09:13:20|41334.6|41314.6|41334.3|41314.3|41339|41319|41334.3|41314.3|0
1725614020000|2024-09-06 09:13:40|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|0
1725614030000|2024-09-06 09:13:50|41333.4|41313.4|41326.2|41306.2|41333.4|41313.4|41326.2|41306.2|4
1725614040000|2024-09-06 09:14:00|41328.4|41308.4|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|3
1725614050000|2024-09-06 09:14:10|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41324.3|41304.3|1
1725614060000|2024-09-06 09:14:20|41326.2|41306.2|41329|41309|41329|41309|41324|41304|6
1725614070000|2024-09-06 09:14:30|41324.3|41304.3|41319|41299|41324.3|41304.3|41319|41299|3
1725614080000|2024-09-06 09:14:40|41314.6|41294.6|41313.4|41293.4|41314.6|41294.6|41313.4|41293.4|0
1725614090000|2024-09-06 09:14:50|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|6
1725614100000|2024-09-06 09:15:00|41314|41294|41318.4|41298.4|41318.4|41298.4|41314|41294|1
1725614110000|2024-09-06 09:15:10|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|2
1725614120000|2024-09-06 09:15:20|41318.4|41298.4|41318.4|41298.4|41318.4|41298.4|41318.4|41298.4|0
1725614130000|2024-09-06 09:15:30|41318.7|41298.7|41318.4|41298.4|41318.7|41298.7|41314|41294|1
1725614150000|2024-09-06 09:15:50|41318.7|41298.7|41318.4|41298.4|41318.7|41298.7|41318.4|41298.4|0
1725614160000|2024-09-06 09:16:00|41316.2|41296.2|41318.4|41298.4|41318.7|41298.7|41314|41294|2
1725614170000|2024-09-06 09:16:10|41318.7|41298.7|41318.4|41298.4|41318.7|41298.7|41313.7|41293.7|2
1725614180000|2024-09-06 09:16:20|41318.7|41298.7|41324|41304|41324|41304|41318.7|41298.7|5
1725614190000|2024-09-06 09:16:30|41324.3|41304.3|41329|41309|41329|41309|41324.3|41304.3|1
1725614200000|2024-09-06 09:16:40|41333.4|41313.4|41337.9|41317.9|41337.9|41317.9|41333.4|41313.4|0
1725614210000|2024-09-06 09:16:50|41338.2|41318.2|41333.7|41313.7|41338.2|41318.2|41333.7|41313.7|2
1725614220000|2024-09-06 09:17:00|41338.2|41318.2|41338.2|41318.2|41338.2|41318.2|41333.7|41313.7|0
1725614230000|2024-09-06 09:17:10|41333.7|41313.7|41334|41314|41338.4|41318.4|41333.7|41313.7|2
1725614240000|2024-09-06 09:17:20|41338.4|41318.4|41333.7|41313.7|41338.4|41318.4|41333.7|41313.7|1
1725614250000|2024-09-06 09:17:30|41334|41314|41338.4|41318.4|41338.4|41318.4|41334|41314|2
1725614260000|2024-09-06 09:17:40|41340.7|41320.7|41343.4|41323.4|41343.4|41323.4|41340.7|41320.7|2
1725614270000|2024-09-06 09:17:50|41341.2|41321.2|41339|41319|41341.2|41321.2|41339|41319|0
1725614280000|2024-09-06 09:18:00|41341.2|41321.2|41350.7|41330.7|41350.7|41330.7|41341.2|41321.2|1
1725614290000|2024-09-06 09:18:10|41348.4|41328.4|41346.2|41326.2|41348.4|41328.4|41346.2|41326.2|0
1725614300000|2024-09-06 09:18:20|41348.4|41328.4|41344|41324|41348.4|41328.4|41344|41324|4
1725614310000|2024-09-06 09:18:30|41346.2|41326.2|41350.9|41330.9|41350.9|41330.9|41346.2|41326.2|4
1725614320000|2024-09-06 09:18:40|41351.5|41331.5|41360.7|41340.7|41360.7|41340.7|41351.5|41331.5|1
1725614330000|2024-09-06 09:18:50|41362.9|41342.9|41363.4|41343.4|41363.4|41343.4|41362.9|41342.9|1
1725614340000|2024-09-06 09:19:00|41363.7|41343.7|41368.4|41348.4|41368.4|41348.4|41363.7|41343.7|5
1725614350000|2024-09-06 09:19:10|41366.2|41346.2|41363.4|41343.4|41366.2|41346.2|41363.4|41343.4|1
1725614360000|2024-09-06 09:19:20|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41358.7|41338.7|2
1725614370000|2024-09-06 09:19:30|41359|41339|41359|41339|41359|41339|41359|41339|0
1725614380000|2024-09-06 09:19:40|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|41358.5|41338.5|0
1725614390000|2024-09-06 09:19:50|41356.2|41336.2|41353.7|41333.7|41356.2|41336.2|41353.7|41333.7|3
1725614400000|2024-09-06 09:20:00|41354|41334|41353.5|41333.5|41356.2|41336.2|41353.5|41333.5|3
1725614410000|2024-09-06 09:20:10|41349|41329|41349|41329|41353.5|41333.5|41349|41329|1
1725614420000|2024-09-06 09:20:20|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41349|41329|0
1725614430000|2024-09-06 09:20:30|41349|41329|41348.7|41328.7|41349|41329|41348.7|41328.7|0
1725614450000|2024-09-06 09:20:50|41346.5|41326.5|41348.7|41328.7|41348.7|41328.7|41346.5|41326.5|2
1725614460000|2024-09-06 09:21:00|41351|41331|41356.2|41336.2|41356.2|41336.2|41351|41331|2
1725614470000|2024-09-06 09:21:10|41358.5|41338.5|41358.5|41338.5|41361.2|41341.2|41356.2|41336.2|2
1725614480000|2024-09-06 09:21:20|41356|41336|41366|41346|41366|41346|41356|41336|6
1725614490000|2024-09-06 09:21:30|41363.5|41343.5|41366|41346|41366|41346|41363.5|41343.5|0
1725614500000|2024-09-06 09:21:40|41365.7|41345.7|41358.7|41338.7|41365.7|41345.7|41358.7|41338.7|2
1725614510000|2024-09-06 09:21:50|41358.5|41338.5|41353.5|41333.5|41358.5|41338.5|41353.5|41333.5|0
1725614520000|2024-09-06 09:22:00|41349|41329|41349|41329|41353.5|41333.5|41348.5|41328.5|0
1725614530000|2024-09-06 09:22:10|41351.2|41331.2|41353.5|41333.5|41353.5|41333.5|41351.2|41331.2|0
1725614540000|2024-09-06 09:22:20|41348.7|41328.7|41353.5|41333.5|41353.5|41333.5|41348.7|41328.7|1
1725614550000|2024-09-06 09:22:30|||||||||1
1725614560000|2024-09-06 09:22:40|41351.2|41331.2|41349|41329|41351.2|41331.2|41349|41329|3
1725614580000|2024-09-06 09:23:00|41351.2|41331.2|41353.5|41333.5|41353.7|41333.7|41351.2|41331.2|3
1725614590000|2024-09-06 09:23:10|41351.2|41331.2|41344.3|41324.3|41351.2|41331.2|41344.3|41324.3|0
1725614600000|2024-09-06 09:23:20|41348.7|41328.7|41346.5|41326.5|41348.7|41328.7|41346.5|41326.5|0
1725614610000|2024-09-06 09:23:30|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41346.5|41326.5|0
1725614620000|2024-09-06 09:23:40|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|0
1725614630000|2024-09-06 09:23:50|41348.7|41328.7|41346.2|41326.2|41348.7|41328.7|41346.2|41326.2|2
1725614640000|2024-09-06 09:24:00|||||||||2
1725614660000|2024-09-06 09:24:20|41348.5|41328.5|41348.5|41328.5|41350.7|41330.7|41348.5|41328.5|1
1725614670000|2024-09-06 09:24:30|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1725614680000|2024-09-06 09:24:40|41349|41329|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|0
1725614690000|2024-09-06 09:24:50|41351.3|41331.3|41353.5|41333.5|41353.5|41333.5|41348.8|41328.8|4
1725614700000|2024-09-06 09:25:00|41356|41336|41366.3|41346.3|41366.3|41346.3|41356|41336|1
1725614710000|2024-09-06 09:25:10|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|0
1725614720000|2024-09-06 09:25:20|41371|41351|41373.5|41353.5|41373.5|41353.5|41371|41351|3
1725614740000|2024-09-06 09:25:40|41373.8|41353.8|41381|41361|41381|41361|41373.8|41353.8|0
1725614770000|2024-09-06 09:26:10|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|1
1725614780000|2024-09-06 09:26:20|41381.3|41361.3|41381.3|41361.3|41381.3|41361.3|41378.5|41358.5|0
1725614790000|2024-09-06 09:26:30|41381|41361|41381.3|41361.3|41381.3|41361.3|41381|41361|0
1725614800000|2024-09-06 09:26:40|41381|41361|41381|41361|41381|41361|41381|41361|0
1725614810000|2024-09-06 09:26:50|41380.7|41360.7|41378.5|41358.5|41380.7|41360.7|41378.5|41358.5|3
1725614820000|2024-09-06 09:27:00|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|41376|41356|1
1725614840000|2024-09-06 09:27:20|41378.8|41358.8|41381|41361|41381|41361|41378.5|41358.5|3
1725614850000|2024-09-06 09:27:30|41381.3|41361.3|41378.5|41358.5|41381.3|41361.3|41376.3|41356.3|1
1725614860000|2024-09-06 09:27:40|41381.3|41361.3|41383.5|41363.5|41383.5|41363.5|41381.3|41361.3|0
1725614870000|2024-09-06 09:27:50|41381.3|41361.3|41378.8|41358.8|41381.3|41361.3|41378.8|41358.8|0
1725614890000|2024-09-06 09:28:10|41378.5|41358.5|41378.2|41358.2|41378.5|41358.5|41373.5|41353.5|1
1725614900000|2024-09-06 09:28:20|41378.5|41358.5|41376.3|41356.3|41378.5|41358.5|41376.3|41356.3|0
1725614910000|2024-09-06 09:28:30|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|2
1725614920000|2024-09-06 09:28:40|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|0
1725614930000|2024-09-06 09:28:50|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|41383.5|41363.5|0
1725614940000|2024-09-06 09:29:00|41387.9|41367.9|41388.5|41368.5|41388.5|41368.5|41387.9|41367.9|0
1725614960000|2024-09-06 09:29:20|41391|41371|41388.5|41368.5|41393.5|41373.5|41388.5|41368.5|5
1725614970000|2024-09-06 09:29:30|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|0
1725614980000|2024-09-06 09:29:40|41388.5|41368.5|41391.3|41371.3|41391.3|41371.3|41386.3|41366.3|0
1725614990000|2024-09-06 09:29:50|||||||||4
1725615000000|2024-09-06 09:30:00|41389.1|41369.1|41388.5|41368.5|41389.1|41369.1|41388.5|41368.5|3
1725615010000|2024-09-06 09:30:10|41384.1|41364.1|41383.8|41363.8|41384.1|41364.1|41383.8|41363.8|2
1725615020000|2024-09-06 09:30:20|41379.3|41359.3|41379.1|41359.1|41379.3|41359.3|41379.1|41359.1|0
1725615030000|2024-09-06 09:30:30|||||||||1
1725615050000|2024-09-06 09:30:50|41381.3|41361.3|41383.5|41363.5|41383.5|41363.5|41379.1|41359.1|0
1725615060000|2024-09-06 09:31:00|41381.3|41361.3|41386.3|41366.3|41386.3|41366.3|41381.3|41361.3|0
1725615070000|2024-09-06 09:31:10|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|0
1725615110000|2024-09-06 09:31:50|41391|41371|41393.2|41373.2|41393.2|41373.2|41388.5|41368.5|0
1725615120000|2024-09-06 09:32:00|41391|41371|41393.5|41373.5|41393.5|41373.5|41391|41371|0
1725615140000|2024-09-06 09:32:20|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|1
1725615150000|2024-09-06 09:32:30|41391.3|41371.3|41389.1|41369.1|41391.3|41371.3|41389.1|41369.1|0
1725615160000|2024-09-06 09:32:40|41386.8|41366.8|41384.1|41364.1|41386.8|41366.8|41384.1|41364.1|1
1725615170000|2024-09-06 09:32:50|41381.8|41361.8|41383.8|41363.8|41383.8|41363.8|41381.6|41361.6|0
1725615180000|2024-09-06 09:33:00|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|6
1725615200000|2024-09-06 09:33:20|41390.7|41370.7|41388.5|41368.5|41390.7|41370.7|41388.5|41368.5|2
1725615230000|2024-09-06 09:33:50|41388.8|41368.8|41388.5|41368.5|41388.8|41368.8|41384.1|41364.1|0
1725615240000|2024-09-06 09:34:00|41386.3|41366.3|41384.1|41364.1|41386.3|41366.3|41384.1|41364.1|0
1725615260000|2024-09-06 09:34:20|41381.8|41361.8|41378.8|41358.8|41381.8|41361.8|41378.8|41358.8|2
1725615270000|2024-09-06 09:34:30|41381|41361|41381.3|41361.3|41381.3|41361.3|41381|41361|0
1725615290000|2024-09-06 09:34:50|41381|41361|41386.3|41366.3|41386.3|41366.3|41381|41361|5
1725615300000|2024-09-06 09:35:00|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|0
1725615310000|2024-09-06 09:35:10|41386.3|41366.3|41384.1|41364.1|41386.3|41366.3|41384.1|41364.1|0
1725615320000|2024-09-06 09:35:20|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|0
1725615340000|2024-09-06 09:35:40|41386.3|41366.3|41388.8|41368.8|41388.8|41368.8|41386.3|41366.3|0
1725615350000|2024-09-06 09:35:50|41388.5|41368.5|41384.1|41364.1|41388.5|41368.5|41384.1|41364.1|0
1725615360000|2024-09-06 09:36:00|41386.3|41366.3|41383.8|41363.8|41386.3|41366.3|41383.8|41363.8|0
1725615370000|2024-09-06 09:36:10|41386|41366|41388.8|41368.8|41388.8|41368.8|41386|41366|2
1725615380000|2024-09-06 09:36:20|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|0
1725615390000|2024-09-06 09:36:30|41391|41371|41393.2|41373.2|41393.2|41373.2|41388.8|41368.8|0
1725615410000|2024-09-06 09:36:50|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|0
1725615420000|2024-09-06 09:37:00|41398.5|41378.5|41403.2|41383.2|41403.2|41383.2|41398.5|41378.5|3
1725615430000|2024-09-06 09:37:10|41403.5|41383.5|41403.8|41383.8|41403.8|41383.8|41401.3|41381.3|1
1725615440000|2024-09-06 09:37:20|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|0
1725615450000|2024-09-06 09:37:30|41406|41386|41403.8|41383.8|41408.5|41388.5|41403.8|41383.8|0
1725615460000|2024-09-06 09:37:40|41406|41386|41406.3|41386.3|41406.3|41386.3|41403.8|41383.8|0
1725615470000|2024-09-06 09:37:50|41406|41386|41401.3|41381.3|41406|41386|41401.3|41381.3|1
1725615480000|2024-09-06 09:38:00|41403.5|41383.5|41398.8|41378.8|41403.8|41383.8|41398.8|41378.8|5
1725615510000|2024-09-06 09:38:30|41398.5|41378.5|41388.8|41368.8|41398.5|41378.5|41388.8|41368.8|4
1725615520000|2024-09-06 09:38:40|||||||||3
1725615540000|2024-09-06 09:39:00|41386.6|41366.6|41388.8|41368.8|41388.8|41368.8|41386.3|41366.3|2
1725615570000|2024-09-06 09:39:30|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|0
1725615580000|2024-09-06 09:39:40|41386.6|41366.6|41388.8|41368.8|41388.8|41368.8|41386.6|41366.6|6
1725615590000|2024-09-06 09:39:50|41386.3|41366.3|41388.5|41368.5|41388.5|41368.5|41386.3|41366.3|1
1725615600000|2024-09-06 09:40:00|41388.8|41368.8|41383.8|41363.8|41388.8|41368.8|41383.8|41363.8|1
1725615620000|2024-09-06 09:40:20|41386.3|41366.3|41383.8|41363.8|41388.8|41368.8|41383.8|41363.8|1
1725615630000|2024-09-06 09:40:30|||||||||3
1725615640000|2024-09-06 09:40:40|41381.6|41361.6|41381.3|41361.3|41381.6|41361.6|41381.3|41361.3|0
1725615660000|2024-09-06 09:41:00|41381.6|41361.6|41391.3|41371.3|41391.3|41371.3|41381.6|41361.6|5
1725615670000|2024-09-06 09:41:10|41389.1|41369.1|41391.3|41371.3|41391.3|41371.3|41389.1|41369.1|0
1725615680000|2024-09-06 09:41:20|41389.1|41369.1|41388.8|41368.8|41391.3|41371.3|41388.8|41368.8|1
1725615690000|2024-09-06 09:41:30|41388.5|41368.5|41384.1|41364.1|41388.5|41368.5|41384.1|41364.1|0
1725615710000|2024-09-06 09:41:50|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|0
1725615720000|2024-09-06 09:42:00|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|1
1725615730000|2024-09-06 09:42:10|41391|41371|41396.3|41376.3|41396.3|41376.3|41391|41371|3
1725615740000|2024-09-06 09:42:20|||||||||1
1725615750000|2024-09-06 09:42:30|41394.1|41374.1|41398.8|41378.8|41398.8|41378.8|41394.1|41374.1|0
1725615770000|2024-09-06 09:42:50|41394.1|41374.1|41394.4|41374.4|41396.6|41376.6|41394.1|41374.1|0
1725615780000|2024-09-06 09:43:00|41394.1|41374.1|41394.1|41374.1|41398.8|41378.8|41394.1|41374.1|0
1725615800000|2024-09-06 09:43:20|41398.8|41378.8|41399.1|41379.1|41399.1|41379.1|41398.8|41378.8|0
1725615810000|2024-09-06 09:43:30|41406|41386|41403.8|41383.8|41406|41386|41403.8|41383.8|2
1725615820000|2024-09-06 09:43:40|||||||||4
1725615830000|2024-09-06 09:43:50|41406.3|41386.3|41403.8|41383.8|41406.3|41386.3|41403.8|41383.8|0
1725615840000|2024-09-06 09:44:00|41406.3|41386.3|41403.8|41383.8|41406.3|41386.3|41403.8|41383.8|0
1725615850000|2024-09-06 09:44:10|41406.3|41386.3|41408.5|41388.5|41408.5|41388.5|41406.3|41386.3|0
1725615880000|2024-09-06 09:44:40|41408.8|41388.8|41403.8|41383.8|41408.8|41388.8|41403.8|41383.8|0
1725615890000|2024-09-06 09:44:50|41406.6|41386.6|41413.8|41393.8|41416.3|41396.3|41406.6|41386.6|10
1725615900000|2024-09-06 09:45:00|41411.6|41391.6|41416.3|41396.3|41416.3|41396.3|41411.6|41391.6|1
1725615920000|2024-09-06 09:45:20|41416|41396|41416.3|41396.3|41416.3|41396.3|41413.8|41393.8|1
1725615930000|2024-09-06 09:45:30|41413.8|41393.8|41426.3|41406.3|41426.3|41406.3|41413.5|41393.5|4
1725615940000|2024-09-06 09:45:40|41431|41411|41433.5|41413.5|41433.5|41413.5|41430.8|41410.8|6
1725615950000|2024-09-06 09:45:50|41431.3|41411.3|41428.8|41408.8|41431.3|41411.3|41428.8|41408.8|1
1725615960000|2024-09-06 09:46:00|41433.3|41413.3|41428.8|41408.8|41433.3|41413.3|41428.8|41408.8|1
1725615980000|2024-09-06 09:46:20|41431.3|41411.3|41433.5|41413.5|41433.5|41413.5|41431.3|41411.3|6
1725615990000|2024-09-06 09:46:30|||||||||7
1725616000000|2024-09-06 09:46:40|41438.3|41418.3|41436.3|41416.3|41438.5|41418.5|41436.3|41416.3|4
1725616010000|2024-09-06 09:46:50|41438.5|41418.5|41436|41416|41438.8|41418.8|41436|41416|12
1725616020000|2024-09-06 09:47:00|41433.8|41413.8|41424.1|41404.1|41433.8|41413.8|41424.1|41404.1|12
1725616030000|2024-09-06 09:47:10|41423.8|41403.8|41423.8|41403.8|41423.8|41403.8|41419.1|41399.1|6
1725616040000|2024-09-06 09:47:20|41423.5|41403.5|41423.8|41403.8|41423.8|41403.8|41423.5|41403.5|4
1725616050000|2024-09-06 09:47:30|41423.5|41403.5|41419.1|41399.1|41423.5|41403.5|41419.1|41399.1|10
1725616070000|2024-09-06 09:47:50|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|2
1725616090000|2024-09-06 09:48:10|41416.6|41396.6|41416.3|41396.3|41416.6|41396.6|41416.3|41396.3|5
1725616110000|2024-09-06 09:48:30|41418.8|41398.8|41416.3|41396.3|41418.8|41398.8|41416.3|41396.3|0
1725616120000|2024-09-06 09:48:40|41418.5|41398.5|41413.8|41393.8|41418.5|41398.5|41413.8|41393.8|0
1725616130000|2024-09-06 09:48:50|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|41416.3|41396.3|0
1725616140000|2024-09-06 09:49:00|41413.8|41393.8|41421|41401|41421|41401|41413.8|41393.8|5
1725616150000|2024-09-06 09:49:10|41423.3|41403.3|41421.3|41401.3|41423.5|41403.5|41421.3|41401.3|1
1725616170000|2024-09-06 09:49:30|41423.5|41403.5|41421.3|41401.3|41424.1|41404.1|41421.3|41401.3|1
1725616180000|2024-09-06 09:49:40|41418.8|41398.8|41421.3|41401.3|41421.3|41401.3|41416.6|41396.6|6
1725616190000|2024-09-06 09:49:50|41425.8|41405.8|41423.8|41403.8|41426.3|41406.3|41423.8|41403.8|4
1725616200000|2024-09-06 09:50:00|41416.6|41396.6|41414.1|41394.1|41416.6|41396.6|41414.1|41394.1|1
1725616210000|2024-09-06 09:50:10|41411.9|41391.9|41409.1|41389.1|41411.9|41391.9|41409.1|41389.1|8
1725616230000|2024-09-06 09:50:30|41406.6|41386.6|41413.5|41393.5|41413.5|41393.5|41406.6|41386.6|1
1725616240000|2024-09-06 09:50:40|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|4
1725616250000|2024-09-06 09:50:50|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|0
1725616260000|2024-09-06 09:51:00|41408.6|41388.6|41408.8|41388.8|41408.8|41388.8|41406.6|41386.6|0
1725616270000|2024-09-06 09:51:10|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|0
1725616290000|2024-09-06 09:51:30|41409.1|41389.1|41413.8|41393.8|41413.8|41393.8|41409.1|41389.1|0
1725616300000|2024-09-06 09:51:40|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|2
1725616320000|2024-09-06 09:52:00|41411.1|41391.1|41411.3|41391.3|41411.3|41391.3|41411.1|41391.1|3
1725616330000|2024-09-06 09:52:10|41416.3|41396.3|41418.8|41398.8|41418.8|41398.8|41416.3|41396.3|7
1725616340000|2024-09-06 09:52:20|41421.3|41401.3|41421.3|41401.3|41421.3|41401.3|41418.8|41398.8|0
1725616360000|2024-09-06 09:52:40|41418.8|41398.8|41421.3|41401.3|41421.3|41401.3|41418.8|41398.8|3
1725616370000|2024-09-06 09:52:50|41419.1|41399.1|41421.3|41401.3|41421.3|41401.3|41418.8|41398.8|5
1725616380000|2024-09-06 09:53:00|41423.8|41403.8|41423.8|41403.8|41426.3|41406.3|41423.8|41403.8|2
1725616400000|2024-09-06 09:53:20|41428.3|41408.3|41428.6|41408.6|41428.8|41408.8|41426.3|41406.3|1
1725616410000|2024-09-06 09:53:30|41428.8|41408.8|41424.1|41404.1|41428.8|41408.8|41424.1|41404.1|0
1725616420000|2024-09-06 09:53:40|41426.3|41406.3|41423.8|41403.8|41426.3|41406.3|41423.6|41403.6|4
1725616430000|2024-09-06 09:53:50|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|0
1725616450000|2024-09-06 09:54:10|||||||||1
1725616460000|2024-09-06 09:54:20|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|1
1725616470000|2024-09-06 09:54:30|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|4
1725616480000|2024-09-06 09:54:40|41428.8|41408.8|41433.8|41413.8|41433.8|41413.8|41428.8|41408.8|11
1725616490000|2024-09-06 09:54:50|41436.1|41416.1|41441.3|41421.3|41441.3|41421.3|41436.1|41416.1|5
1725616500000|2024-09-06 09:55:00|41438.8|41418.8|41441.3|41421.3|41441.3|41421.3|41438.8|41418.8|1
1725616510000|2024-09-06 09:55:10|41439.1|41419.1|41441.3|41421.3|41441.3|41421.3|41438.8|41418.8|0
1725616520000|2024-09-06 09:55:20|41438.8|41418.8|41433.8|41413.8|41438.8|41418.8|41433.8|41413.8|6
1725616540000|2024-09-06 09:55:40|41436.1|41416.1|41436.4|41416.4|41436.4|41416.4|41436.1|41416.1|2
1725616560000|2024-09-06 09:56:00|41436.6|41416.6|41438.9|41418.9|41443.6|41423.6|41436.6|41416.6|15
1725616590000|2024-09-06 09:56:30|41441.4|41421.4|41443.6|41423.6|41443.6|41423.6|41441.4|41421.4|0
1725616600000|2024-09-06 09:56:40|41441.4|41421.4|41443.6|41423.6|41443.6|41423.6|41441.4|41421.4|2
1725616610000|2024-09-06 09:56:50|41441.4|41421.4|41438.9|41418.9|41441.4|41421.4|41438.9|41418.9|1
1725616620000|2024-09-06 09:57:00|41438.6|41418.6|41438.9|41418.9|41438.9|41418.9|41438.6|41418.6|0
1725616630000|2024-09-06 09:57:10|41436.4|41416.4|41436.4|41416.4|41436.4|41416.4|41436.4|41416.4|5
1725616640000|2024-09-06 09:57:20|41438.6|41418.6|41441.1|41421.1|41443|41423|41438.6|41418.6|1
1725616650000|2024-09-06 09:57:30|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41441.1|41421.1|0
1725616660000|2024-09-06 09:57:40|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|4
1725616670000|2024-09-06 09:57:50|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41446.1|41426.1|0
1725616680000|2024-09-06 09:58:00|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|0
1725616690000|2024-09-06 09:58:10|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|1
1725616700000|2024-09-06 09:58:20|41456.1|41436.1|41456.4|41436.4|41456.4|41436.4|41456.1|41436.1|5
1725616750000|2024-09-06 09:59:10|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|7
1725616790000|2024-09-06 09:59:50|||||||||4
1725616800000|2024-09-06 10:00:00|41448.9|41428.9|41443.9|41423.9|41448.9|41428.9|41441.4|41421.4|6
1725616810000|2024-09-06 10:00:10|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|5
1725616820000|2024-09-06 10:00:20|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|3
1725616830000|2024-09-06 10:00:30|41433.9|41413.9|41433.9|41413.9|41436.1|41416.1|41433.9|41413.9|1
1725616840000|2024-09-06 10:00:40|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41433.9|41413.9|3
1725616850000|2024-09-06 10:00:50|41433.9|41413.9|41436.4|41416.4|41436.4|41416.4|41433.9|41413.9|3
1725616860000|2024-09-06 10:01:00|41434.2|41414.2|41428.9|41408.9|41434.2|41414.2|41428.9|41408.9|5
1725616870000|2024-09-06 10:01:10|41431.1|41411.1|41431.4|41411.4|41431.4|41411.4|41431.1|41411.1|8
1725616880000|2024-09-06 10:01:20|41431.7|41411.7|41438.3|41418.3|41438.3|41418.3|41431.7|41411.7|1
1725616890000|2024-09-06 10:01:30|41436.1|41416.1|41438.9|41418.9|41438.9|41418.9|41436.1|41416.1|2
1725616900000|2024-09-06 10:01:40|41441.1|41421.1|41436.4|41416.4|41441.1|41421.1|41436.4|41416.4|0
1725616940000|2024-09-06 10:02:20|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|0
1725616950000|2024-09-06 10:02:30|41431.4|41411.4|41421.4|41401.4|41431.4|41411.4|41421.4|41401.4|1
1725616960000|2024-09-06 10:02:40|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|1
1725616970000|2024-09-06 10:02:50|41421.1|41401.1|41418.9|41398.9|41421.1|41401.1|41418.9|41398.9|1
1725616990000|2024-09-06 10:03:10|41416.7|41396.7|41416.7|41396.7|41416.7|41396.7|41416.7|41396.7|0
1725617000000|2024-09-06 10:03:20|41416.4|41396.4|41413.9|41393.9|41416.4|41396.4|41413.9|41393.9|1
1725617020000|2024-09-06 10:03:40|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|0
1725617030000|2024-09-06 10:03:50|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|1
1725617040000|2024-09-06 10:04:00|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|0
1725617050000|2024-09-06 10:04:10|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|2
1725617060000|2024-09-06 10:04:20|41404.2|41384.2|41403.9|41383.9|41404.2|41384.2|41403.9|41383.9|3
1725617070000|2024-09-06 10:04:30|41403.6|41383.6|41403.9|41383.9|41403.9|41383.9|41401.4|41381.4|0
1725617090000|2024-09-06 10:04:50|41401.4|41381.4|41398.9|41378.9|41401.4|41381.4|41398.9|41378.9|2
1725617100000|2024-09-06 10:05:00|41396.7|41376.7|41403.9|41383.9|41403.9|41383.9|41396.4|41376.4|2
1725617110000|2024-09-06 10:05:10|41406.1|41386.1|41408.9|41388.9|41408.9|41388.9|41406.1|41386.1|0
1725617120000|2024-09-06 10:05:20|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|1
1725617130000|2024-09-06 10:05:30|||||||||1
1725617140000|2024-09-06 10:05:40|41408.9|41388.9|41408.9|41388.9|41411.4|41391.4|41408.9|41388.9|0
1725617150000|2024-09-06 10:05:50|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|1
1725617160000|2024-09-06 10:06:00|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|2
1725617180000|2024-09-06 10:06:20|41416.1|41396.1|41414.2|41394.2|41416.4|41396.4|41414.2|41394.2|1
1725617190000|2024-09-06 10:06:30|41412|41392|41409.2|41389.2|41414.2|41394.2|41409.2|41389.2|0
1725617200000|2024-09-06 10:06:40|41408.9|41388.9|41408.6|41388.6|41408.9|41388.9|41408.6|41388.6|0
1725617210000|2024-09-06 10:06:50|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|0
1725617230000|2024-09-06 10:07:10|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|0
1725617260000|2024-09-06 10:07:40|41403.9|41383.9|41411.1|41391.1|41411.1|41391.1|41403.9|41383.9|3
1725617270000|2024-09-06 10:07:50|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|0
1725617290000|2024-09-06 10:08:10|41406.7|41386.7|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|0
1725617300000|2024-09-06 10:08:20|41408.9|41388.9|41409.2|41389.2|41411.4|41391.4|41408.9|41388.9|0
1725617310000|2024-09-06 10:08:30|41408.9|41388.9|41406.1|41386.1|41408.9|41388.9|41406.1|41386.1|0
1725617320000|2024-09-06 10:08:40|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|0
1725617330000|2024-09-06 10:08:50|41403.9|41383.9|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|0
1725617340000|2024-09-06 10:09:00|||||||||1
1725617350000|2024-09-06 10:09:10|41408.6|41388.6|41408.9|41388.9|41408.9|41388.9|41408.6|41388.6|1
1725617370000|2024-09-06 10:09:30|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|1
1725617380000|2024-09-06 10:09:40|||||||||2
1725617390000|2024-09-06 10:09:50|41413.6|41393.6|41416.1|41396.1|41416.1|41396.1|41413.6|41393.6|4
1725617400000|2024-09-06 10:10:00|||||||||1
1725617410000|2024-09-06 10:10:10|41418.3|41398.3|41418.6|41398.6|41418.6|41398.6|41418.3|41398.3|2
1725617420000|2024-09-06 10:10:20|41421.1|41401.1|41421.4|41401.4|41421.4|41401.4|41421.1|41401.1|4
1725617430000|2024-09-06 10:10:30|41418.9|41398.9|41423.9|41403.9|41423.9|41403.9|41418.9|41398.9|2
1725617440000|2024-09-06 10:10:40|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41421.4|41401.4|1
1725617450000|2024-09-06 10:10:50|41423.9|41403.9|41426.1|41406.1|41426.1|41406.1|41423.9|41403.9|2
1725617460000|2024-09-06 10:11:00|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|8
1725617470000|2024-09-06 10:11:10|41426.7|41406.7|41428.9|41408.9|41428.9|41408.9|41426.7|41406.7|2
1725617480000|2024-09-06 10:11:20|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|1
1725617490000|2024-09-06 10:11:30|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1725617500000|2024-09-06 10:11:40|41438.3|41418.3|41443.6|41423.6|41443.6|41423.6|41438.3|41418.3|2
1725617510000|2024-09-06 10:11:50|41445.8|41425.8|41448.6|41428.6|41448.6|41428.6|41445.8|41425.8|5
1725617520000|2024-09-06 10:12:00|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|7
1725617530000|2024-09-06 10:12:10|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|1
1725617550000|2024-09-06 10:12:30|41443.3|41423.3|41443.6|41423.6|41443.6|41423.6|41443.3|41423.3|1
1725617560000|2024-09-06 10:12:40|41441.4|41421.4|41443.6|41423.6|41443.6|41423.6|41441.4|41421.4|2
1725617570000|2024-09-06 10:12:50|41441.1|41421.1|41438.9|41418.9|41441.1|41421.1|41438.9|41418.9|1
1725617580000|2024-09-06 10:13:00|41438.6|41418.6|41441.1|41421.1|41441.1|41421.1|41438.6|41418.6|1
1725617590000|2024-09-06 10:13:10|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|2
1725617600000|2024-09-06 10:13:20|||||||||3
1725617620000|2024-09-06 10:13:40|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|1
1725617630000|2024-09-06 10:13:50|41443.1|41423.1|41443.3|41423.3|41443.3|41423.3|41443.1|41423.1|4
1725617640000|2024-09-06 10:14:00|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|1
1725617650000|2024-09-06 10:14:10|41443.3|41423.3|41446.1|41426.1|41446.1|41426.1|41443.3|41423.3|1
1725617670000|2024-09-06 10:14:30|41448.6|41428.6|41450.8|41430.8|41450.8|41430.8|41448.6|41428.6|5
1725617690000|2024-09-06 10:14:50|41451.1|41431.1|41453.3|41433.3|41453.3|41433.3|41451.1|41431.1|2
1725617700000|2024-09-06 10:15:00|41455.8|41435.8|41468.6|41448.6|41473.3|41453.3|41455.8|41435.8|17
1725617720000|2024-09-06 10:15:20|41470.8|41450.8|41468.3|41448.3|41470.8|41450.8|41468.3|41448.3|3
1725617730000|2024-09-06 10:15:30|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|1
1725617740000|2024-09-06 10:15:40|41465.8|41445.8|41463.3|41443.3|41468.3|41448.3|41463.3|41443.3|3
1725617750000|2024-09-06 10:15:50|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|0
1725617760000|2024-09-06 10:16:00|41458.9|41438.9|41456.4|41436.4|41458.9|41438.9|41456.4|41436.4|2
1725617770000|2024-09-06 10:16:10|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|3
1725617780000|2024-09-06 10:16:20|41458.3|41438.3|41450.8|41430.8|41458.3|41438.3|41443.3|41423.3|12
1725617790000|2024-09-06 10:16:30|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|1
1725617800000|2024-09-06 10:16:40|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|1
1725617810000|2024-09-06 10:16:50|41458.4|41438.4|41458.6|41438.6|41458.6|41438.6|41458.4|41438.4|4
1725617820000|2024-09-06 10:17:00|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|0
1725617830000|2024-09-06 10:17:10|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41458.9|41438.9|1
1725617840000|2024-09-06 10:17:20|41463.4|41443.4|41461.1|41441.1|41463.9|41443.9|41461.1|41441.1|7
1725617850000|2024-09-06 10:17:30|41458.6|41438.6|41461.1|41441.1|41461.1|41441.1|41458.4|41438.4|2
1725617870000|2024-09-06 10:17:50|41458.4|41438.4|41456.1|41436.1|41458.4|41438.4|41456.1|41436.1|3
1725617880000|2024-09-06 10:18:00|41453.9|41433.9|41456.1|41436.1|41456.1|41436.1|41453.6|41433.6|4
1725617890000|2024-09-06 10:18:10|41453.9|41433.9|41456.4|41436.4|41456.4|41436.4|41451.7|41431.7|3
1725617900000|2024-09-06 10:18:20|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|3
1725617910000|2024-09-06 10:18:30|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|1
1725617920000|2024-09-06 10:18:40|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|0
1725617930000|2024-09-06 10:18:50|41461.1|41441.1|41460.6|41440.6|41463.4|41443.4|41458.6|41438.6|3
1725617940000|2024-09-06 10:19:00|41456.1|41436.1|41461.1|41441.1|41461.1|41441.1|41453.9|41433.9|0
1725617960000|2024-09-06 10:19:20|41458.9|41438.9|41448.6|41428.6|41458.9|41438.9|41443.6|41423.6|7
1725617970000|2024-09-06 10:19:30|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|1
1725617980000|2024-09-06 10:19:40|41446.1|41426.1|41443.6|41423.6|41446.1|41426.1|41443.6|41423.6|0
1725617990000|2024-09-06 10:19:50|41443.4|41423.4|41443.6|41423.6|41443.6|41423.6|41443.4|41423.4|1
1725618000000|2024-09-06 10:20:00|41443.9|41423.9|41448.4|41428.4|41448.4|41428.4|41443.9|41423.9|3
1725618010000|2024-09-06 10:20:10|41450.9|41430.9|41455.9|41435.9|41458.1|41438.1|41450.9|41430.9|4
1725618020000|2024-09-06 10:20:20|41456.1|41436.1|41458.4|41438.4|41458.4|41438.4|41456.1|41436.1|0
1725618030000|2024-09-06 10:20:30|41460.9|41440.9|41473.4|41453.4|41473.4|41453.4|41460.9|41440.9|1
1725618050000|2024-09-06 10:20:50|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|3
1725618060000|2024-09-06 10:21:00|||||||||2
1725618080000|2024-09-06 10:21:20|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|1
1725618100000|2024-09-06 10:21:40|41476.2|41456.2|41483.4|41463.4|41483.4|41463.4|41476.2|41456.2|17
1725618110000|2024-09-06 10:21:50|||||||||3
1725618120000|2024-09-06 10:22:00|41487.8|41467.8|41490.9|41470.9|41493.1|41473.1|41487.8|41467.8|21
1725618130000|2024-09-06 10:22:10|41495.9|41475.9|41478.7|41458.7|41496.2|41476.2|41478.7|41458.7|13
1725618140000|2024-09-06 10:22:20|41476.4|41456.4|41476.4|41456.4|41478.7|41458.7|41476.4|41456.4|0
1725618150000|2024-09-06 10:22:30|41478.7|41458.7|41483.4|41463.4|41483.4|41463.4|41478.7|41458.7|2
1725618160000|2024-09-06 10:22:40|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|1
1725618170000|2024-09-06 10:22:50|41488.4|41468.4|41493.4|41473.4|41493.4|41473.4|41488.4|41468.4|5
1725618180000|2024-09-06 10:23:00|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|41493.4|41473.4|3
1725618190000|2024-09-06 10:23:10|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|1
1725618200000|2024-09-06 10:23:20|||||||||1
1725618210000|2024-09-06 10:23:30|41490.9|41470.9|41493.4|41473.4|41493.4|41473.4|41490.9|41470.9|4
1725618220000|2024-09-06 10:23:40|41496.2|41476.2|41501.2|41481.2|41501.4|41481.4|41496.2|41476.2|6
1725618230000|2024-09-06 10:23:50|41501.4|41481.4|41501.2|41481.2|41501.4|41481.4|41501.2|41481.2|6
1725618240000|2024-09-06 10:24:00|41503.4|41483.4|41503.7|41483.7|41503.7|41483.7|41503.4|41483.4|0
1725618250000|2024-09-06 10:24:10|41503.4|41483.4|41503.7|41483.7|41503.7|41483.7|41503.4|41483.4|0
1725618260000|2024-09-06 10:24:20|41503.4|41483.4|41503.7|41483.7|41503.7|41483.7|41503.4|41483.4|1
1725618270000|2024-09-06 10:24:30|||||||||2
1725618280000|2024-09-06 10:24:40|41505.9|41485.9|41508.4|41488.4|41508.4|41488.4|41505.9|41485.9|2
1725618290000|2024-09-06 10:24:50|41506.2|41486.2|41503.9|41483.9|41506.2|41486.2|41503.9|41483.9|3
1725618300000|2024-09-06 10:25:00|41503.7|41483.7|41503.4|41483.4|41503.7|41483.7|41503.4|41483.4|0
1725618310000|2024-09-06 10:25:10|41501.2|41481.2|41493.4|41473.4|41501.2|41481.2|41493.4|41473.4|1
1725618320000|2024-09-06 10:25:20|41491.2|41471.2|41488.9|41468.9|41491.2|41471.2|41488.9|41468.9|0
1725618330000|2024-09-06 10:25:30|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|1
1725618340000|2024-09-06 10:25:40|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|0
1725618350000|2024-09-06 10:25:50|41493.7|41473.7|41493.4|41473.4|41493.7|41473.7|41493.4|41473.4|3
1725618370000|2024-09-06 10:26:10|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1725618380000|2024-09-06 10:26:20|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|6
1725618410000|2024-09-06 10:26:50|41493.7|41473.7|41496.2|41476.2|41496.2|41476.2|41493.7|41473.7|1
1725618420000|2024-09-06 10:27:00|41498.4|41478.4|41508.7|41488.7|41508.7|41488.7|41498.4|41478.4|4
1725618430000|2024-09-06 10:27:10|41510.9|41490.9|41511.2|41491.2|41511.2|41491.2|41510.9|41490.9|0
1725618440000|2024-09-06 10:27:20|41511.5|41491.5|41508.7|41488.7|41511.5|41491.5|41508.7|41488.7|6
1725618460000|2024-09-06 10:27:40|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|1
1725618470000|2024-09-06 10:27:50|41504|41484|41511.2|41491.2|41511.2|41491.2|41504|41484|2
1725618480000|2024-09-06 10:28:00|41506.5|41486.5|41508.7|41488.7|41508.7|41488.7|41503.7|41483.7|4
1725618490000|2024-09-06 10:28:10|41509|41489|41509|41489|41509|41489|41509|41489|0
1725618500000|2024-09-06 10:28:20|41514|41494|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|4
1725618510000|2024-09-06 10:28:30|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|0
1725618520000|2024-09-06 10:28:40|41508.4|41488.4|41508.4|41488.4|41508.4|41488.4|41508.4|41488.4|1
1725618540000|2024-09-06 10:29:00|41508.7|41488.7|41508.7|41488.7|41510.9|41490.9|41506.2|41486.2|4
1725618550000|2024-09-06 10:29:10|41511.2|41491.2|41508.7|41488.7|41511.2|41491.2|41508.7|41488.7|0
1725618560000|2024-09-06 10:29:20|41508.4|41488.4|41506.2|41486.2|41508.7|41488.7|41506.2|41486.2|3
1725618570000|2024-09-06 10:29:30|41504|41484|41506.2|41486.2|41506.2|41486.2|41504|41484|2
1725618590000|2024-09-06 10:29:50|41504|41484|41503.7|41483.7|41504|41484|41503.7|41483.7|5
1725618600000|2024-09-06 10:30:00|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|1
1725618610000|2024-09-06 10:30:10|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|4
1725618620000|2024-09-06 10:30:20|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|3
1725618630000|2024-09-06 10:30:30|41503.4|41483.4|41501.2|41481.2|41503.4|41483.4|41501.2|41481.2|2
1725618640000|2024-09-06 10:30:40|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|2
1725618650000|2024-09-06 10:30:50|41498.4|41478.4|41498.4|41478.4|41498.4|41478.4|41498.4|41478.4|1
1725618660000|2024-09-06 10:31:00|41496.2|41476.2|41501.2|41481.2|41501.2|41481.2|41496.2|41476.2|5
1725618670000|2024-09-06 10:31:10|41499|41479|41501.2|41481.2|41501.2|41481.2|41498.7|41478.7|3
1725618680000|2024-09-06 10:31:20|41498.7|41478.7|41496.2|41476.2|41501.2|41481.2|41496.2|41476.2|2
1725618700000|2024-09-06 10:31:40|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|4
1725618710000|2024-09-06 10:31:50|41495.9|41475.9|41491.2|41471.2|41495.9|41475.9|41491.2|41471.2|4
1725618720000|2024-09-06 10:32:00|41481.2|41461.2|41471.5|41451.5|41481.2|41461.2|41471.5|41451.5|4
1725618730000|2024-09-06 10:32:10|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41473.7|41453.7|5
1725618740000|2024-09-06 10:32:20|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|1
1725618750000|2024-09-06 10:32:30|41479|41459|41478.7|41458.7|41479|41459|41478.7|41458.7|0
1725618760000|2024-09-06 10:32:40|41480.9|41460.9|41481.2|41461.2|41481.2|41461.2|41480.9|41460.9|3
1725618770000|2024-09-06 10:32:50|41479|41459|41476.2|41456.2|41481.2|41461.2|41476.2|41456.2|2
1725618780000|2024-09-06 10:33:00|41479|41459|41483.7|41463.7|41483.7|41463.7|41479|41459|2
1725618790000|2024-09-06 10:33:10|41486.2|41466.2|41484|41464|41486.2|41466.2|41484|41464|3
1725618800000|2024-09-06 10:33:20|41486.2|41466.2|41486.2|41466.2|41488.4|41468.4|41484|41464|1
1725618810000|2024-09-06 10:33:30|41484|41464|41488.4|41468.4|41488.4|41468.4|41484|41464|0
1725618820000|2024-09-06 10:33:40|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|0
1725618830000|2024-09-06 10:33:50|41490.9|41470.9|41493.4|41473.4|41493.4|41473.4|41490.9|41470.9|2
1725618840000|2024-09-06 10:34:00|41493.7|41473.7|41495.9|41475.9|41495.9|41475.9|41493.7|41473.7|1
1725618850000|2024-09-06 10:34:10|41498.4|41478.4|41493.7|41473.7|41498.4|41478.4|41493.7|41473.7|2
1725618860000|2024-09-06 10:34:20|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|2
1725618890000|2024-09-06 10:34:50|41490.9|41470.9|41493.4|41473.4|41493.4|41473.4|41490.9|41470.9|5
1725618900000|2024-09-06 10:35:00|41488.7|41468.7|41483.7|41463.7|41493.4|41473.4|41483.7|41463.7|2
1725618920000|2024-09-06 10:35:20|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|4
1725618930000|2024-09-06 10:35:30|41486.5|41466.5|41493.7|41473.7|41493.7|41473.7|41486.5|41466.5|9
1725618940000|2024-09-06 10:35:40|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|2
1725618950000|2024-09-06 10:35:50|41486.5|41466.5|41484|41464|41486.5|41466.5|41484|41464|1
1725618960000|2024-09-06 10:36:00|41488.7|41468.7|41496.2|41476.2|41496.2|41476.2|41488.7|41468.7|0
1725618970000|2024-09-06 10:36:10|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|0
1725618980000|2024-09-06 10:36:20|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.4|41473.4|2
1725619000000|2024-09-06 10:36:40|41495.9|41475.9|41501.2|41481.2|41501.2|41481.2|41495.9|41475.9|1
1725619010000|2024-09-06 10:36:50|||||||||4
1725619020000|2024-09-06 10:37:00|41498.7|41478.7|41498.7|41478.7|41503.7|41483.7|41498.7|41478.7|3
1725619030000|2024-09-06 10:37:10|41499|41479|41501.2|41481.2|41501.2|41481.2|41499|41479|2
1725619040000|2024-09-06 10:37:20|41503.4|41483.4|41503.7|41483.7|41503.7|41483.7|41503.4|41483.4|1
1725619060000|2024-09-06 10:37:40|||||||||4
1725619070000|2024-09-06 10:37:50|41508.4|41488.4|41506.2|41486.2|41510.9|41490.9|41506.2|41486.2|2
1725619080000|2024-09-06 10:38:00|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|2
1725619090000|2024-09-06 10:38:10|41509|41489|41511.2|41491.2|41511.2|41491.2|41509|41489|2
1725619100000|2024-09-06 10:38:20|41510.9|41490.9|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|3
1725619110000|2024-09-06 10:38:30|41510.9|41490.9|41506.2|41486.2|41510.9|41490.9|41506.2|41486.2|0
1725619120000|2024-09-06 10:38:40|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|0
1725619130000|2024-09-06 10:38:50|41506.5|41486.5|41508.7|41488.7|41508.7|41488.7|41506.5|41486.5|1
1725619140000|2024-09-06 10:39:00|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|7
1725619150000|2024-09-06 10:39:10|41513.4|41493.4|41516.2|41496.2|41516.2|41496.2|41513.4|41493.4|2
1725619160000|2024-09-06 10:39:20|41520.9|41500.9|41518.7|41498.7|41521.2|41501.2|41518.7|41498.7|12
1725619180000|2024-09-06 10:39:40|41516.5|41496.5|41518.7|41498.7|41518.7|41498.7|41516.5|41496.5|0
1725619190000|2024-09-06 10:39:50|||||||||1
1725619210000|2024-09-06 10:40:10|41521.2|41501.2|41523.7|41503.7|41523.7|41503.7|41521.2|41501.2|7
1725619220000|2024-09-06 10:40:20|41526.2|41506.2|41521.2|41501.2|41526.2|41506.2|41521.2|41501.2|6
1725619230000|2024-09-06 10:40:30|41518.7|41498.7|41513.7|41493.7|41518.7|41498.7|41513.7|41493.7|6
1725619240000|2024-09-06 10:40:40|41511.2|41491.2|41506.2|41486.2|41511.2|41491.2|41506.2|41486.2|2
1725619260000|2024-09-06 10:41:00|41503.7|41483.7|41506.2|41486.2|41506.2|41486.2|41503.7|41483.7|1
1725619280000|2024-09-06 10:41:20|||||||||2
1725619310000|2024-09-06 10:41:50|41504|41484|41503.4|41483.4|41504|41484|41501.2|41481.2|3
1725619320000|2024-09-06 10:42:00|41503.7|41483.7|41493.7|41473.7|41503.7|41483.7|41493.7|41473.7|8
1725619330000|2024-09-06 10:42:10|41491.5|41471.5|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|4
1725619340000|2024-09-06 10:42:20|41491.2|41471.2|41464|41444|41491.2|41471.2|41464|41444|7
1725619350000|2024-09-06 10:42:30|41461.8|41441.8|41464|41444|41464|41444|41461.8|41441.8|8
1725619370000|2024-09-06 10:42:50|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|0
1725619380000|2024-09-06 10:43:00|41459|41439|41459|41439|41459|41439|41456.5|41436.5|1
1725619390000|2024-09-06 10:43:10|41456.5|41436.5|41456.2|41436.2|41456.5|41436.5|41456.2|41436.2|1
1725619400000|2024-09-06 10:43:20|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|2
1725619410000|2024-09-06 10:43:30|41439.6|41419.6|41436.2|41416.2|41439.6|41419.6|41435.9|41415.9|13
1725619420000|2024-09-06 10:43:40|||||||||1
1725619430000|2024-09-06 10:43:50|41436.5|41416.5|41426.5|41406.5|41436.5|41416.5|41426.5|41406.5|8
1725619440000|2024-09-06 10:44:00|41429|41409|41429|41409|41429|41409|41429|41409|3
1725619450000|2024-09-06 10:44:10|41426.5|41406.5|41428.7|41408.7|41431.2|41411.2|41426.5|41406.5|2
1725619460000|2024-09-06 10:44:20|41431.2|41411.2|41428.7|41408.7|41431.2|41411.2|41428.7|41408.7|1
1725619470000|2024-09-06 10:44:30|41430.9|41410.9|41433.7|41413.7|41433.7|41413.7|41430.9|41410.9|7
1725619480000|2024-09-06 10:44:40|||||||||3
1725619490000|2024-09-06 10:44:50|41431.5|41411.5|41428.7|41408.7|41431.5|41411.5|41428.7|41408.7|4
1725619500000|2024-09-06 10:45:00|41430.9|41410.9|41433.7|41413.7|41433.7|41413.7|41430.9|41410.9|2
1725619510000|2024-09-06 10:45:10|41435.9|41415.9|41443.7|41423.7|41446.2|41426.2|41435.9|41415.9|5
1725619530000|2024-09-06 10:45:30|41446.2|41426.2|41448.7|41428.7|41448.7|41428.7|41443.7|41423.7|2
1725619540000|2024-09-06 10:45:40|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|1
1725619550000|2024-09-06 10:45:50|41445.9|41425.9|41443.7|41423.7|41448.4|41428.4|41443.7|41423.7|1
1725619560000|2024-09-06 10:46:00|41445.9|41425.9|41446.2|41426.2|41446.2|41426.2|41445.9|41425.9|0
1725619580000|2024-09-06 10:46:20|41444|41424|41446.2|41426.2|41448.4|41428.4|41444|41424|1
1725619590000|2024-09-06 10:46:30|41448.4|41428.4|41448.7|41428.7|41448.7|41428.7|41448.4|41428.4|0
1725619610000|2024-09-06 10:46:50|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|3
1725619620000|2024-09-06 10:47:00|41455.7|41435.7|41455.9|41435.9|41455.9|41435.9|41455.7|41435.7|0
1725619630000|2024-09-06 10:47:10|41456.2|41436.2|41458.7|41438.7|41458.7|41438.7|41456.2|41436.2|8
1725619640000|2024-09-06 10:47:20|41463.2|41443.2|41461.2|41441.2|41463.7|41443.7|41461.2|41441.2|9
1725619670000|2024-09-06 10:47:50|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|3
1725619680000|2024-09-06 10:48:00|||||||||1
1725619690000|2024-09-06 10:48:10|41466|41446|41458.7|41438.7|41466|41446|41458.7|41438.7|4
1725619700000|2024-09-06 10:48:20|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|0
1725619720000|2024-09-06 10:48:40|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|1
1725619730000|2024-09-06 10:48:50|||||||||1
1725619740000|2024-09-06 10:49:00|41458.7|41438.7|41456.2|41436.2|41458.7|41438.7|41456.2|41436.2|2
1725619760000|2024-09-06 10:49:20|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|2
1725619790000|2024-09-06 10:49:50|41461.2|41441.2|41463.7|41443.7|41463.7|41443.7|41461.2|41441.2|1
1725619800000|2024-09-06 10:50:00|41466|41446|41466.2|41446.2|41466.2|41446.2|41466|41446|0
1725619810000|2024-09-06 10:50:10|41464|41444|41464|41444|41464|41444|41464|41444|2
1725619820000|2024-09-06 10:50:20|41468.5|41448.5|41464|41444|41468.7|41448.7|41464|41444|1
1725619830000|2024-09-06 10:50:30|41466.2|41446.2|41464|41444|41468.7|41448.7|41464|41444|5
1725619860000|2024-09-06 10:51:00|41466.2|41446.2|41466.5|41446.5|41466.5|41446.5|41466.2|41446.2|2
1725619870000|2024-09-06 10:51:10|41466.8|41446.8|41469|41449|41471.2|41451.2|41466.8|41446.8|2
1725619880000|2024-09-06 10:51:20|41466.5|41446.5|41466.2|41446.2|41469|41449|41466.2|41446.2|2
1725619890000|2024-09-06 10:51:30|41464|41444|41466.2|41446.2|41468.7|41448.7|41464|41444|0
1725619900000|2024-09-06 10:51:40|41468.7|41448.7|41474|41454|41474|41454|41468.7|41448.7|6
1725619910000|2024-09-06 10:51:50|41476.2|41456.2|41471.2|41451.2|41476.2|41456.2|41471.2|41451.2|2
1725619920000|2024-09-06 10:52:00|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41473.7|41453.7|3
1725619930000|2024-09-06 10:52:10|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|0
1725619940000|2024-09-06 10:52:20|41481.2|41461.2|41491|41471|41491|41471|41481.2|41461.2|4
1725619960000|2024-09-06 10:52:40|41495.7|41475.7|41496.3|41476.3|41496.3|41476.3|41495.7|41475.7|2
1725619970000|2024-09-06 10:52:50|||||||||4
1725619980000|2024-09-06 10:53:00|41498.5|41478.5|41501.3|41481.3|41501.3|41481.3|41498.5|41478.5|0
1725619990000|2024-09-06 10:53:10|41503.8|41483.8|41501.3|41481.3|41503.8|41483.8|41501.3|41481.3|0
1725620000000|2024-09-06 10:53:20|41503.8|41483.8|41506.3|41486.3|41506.3|41486.3|41503.8|41483.8|4
1725620030000|2024-09-06 10:53:50|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|3
1725620040000|2024-09-06 10:54:00|41504|41484|41506.3|41486.3|41506.3|41486.3|41504|41484|2
1725620060000|2024-09-06 10:54:20|||||||||1
1725620090000|2024-09-06 10:54:50|41508.5|41488.5|41506.3|41486.3|41508.8|41488.8|41506.3|41486.3|2
1725620100000|2024-09-06 10:55:00|41504|41484|41498.8|41478.8|41504|41484|41498.8|41478.8|10
1725620110000|2024-09-06 10:55:10|41496.3|41476.3|41493.8|41473.8|41496.3|41476.3|41493.8|41473.8|2
1725620130000|2024-09-06 10:55:30|41496|41476|41501.3|41481.3|41501.3|41481.3|41496|41476|3
1725620140000|2024-09-06 10:55:40|41503.5|41483.5|41506|41486|41506|41486|41501.3|41481.3|1
1725620150000|2024-09-06 10:55:50|41508.2|41488.2|41508.5|41488.5|41508.5|41488.5|41508.2|41488.2|2
1725620170000|2024-09-06 10:56:10|41506.3|41486.3|41503.8|41483.8|41506.3|41486.3|41503.8|41483.8|2
1725620190000|2024-09-06 10:56:30|41506|41486|41506.3|41486.3|41506.3|41486.3|41506|41486|1
1725620200000|2024-09-06 10:56:40|41513.5|41493.5|41513.5|41493.5|41516|41496|41513.5|41493.5|11
1725620210000|2024-09-06 10:56:50|41513.8|41493.8|41515.7|41495.7|41516|41496|41513.5|41493.5|1
1725620220000|2024-09-06 10:57:00|41513.5|41493.5|41508.8|41488.8|41516|41496|41508.8|41488.8|4
1725620230000|2024-09-06 10:57:10|41506.3|41486.3|41503.8|41483.8|41506.3|41486.3|41503.8|41483.8|0
1725620240000|2024-09-06 10:57:20|41506.3|41486.3|41503.8|41483.8|41506.3|41486.3|41503.8|41483.8|1
1725620250000|2024-09-06 10:57:30|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|2
1725620260000|2024-09-06 10:57:40|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|1
1725620270000|2024-09-06 10:57:50|41516|41496|41516|41496|41516|41496|41516|41496|4
1725620280000|2024-09-06 10:58:00|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|2
1725620290000|2024-09-06 10:58:10|41516|41496|41516.3|41496.3|41516.3|41496.3|41513.8|41493.8|1
1725620300000|2024-09-06 10:58:20|41518.5|41498.5|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|1
1725620320000|2024-09-06 10:58:40|41518.8|41498.8|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|1
1725620330000|2024-09-06 10:58:50|||||||||4
1725620340000|2024-09-06 10:59:00|41514.1|41494.1|41521.3|41501.3|41526.3|41506.3|41513.8|41493.8|18
1725620350000|2024-09-06 10:59:10|41518.8|41498.8|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|7
1725620360000|2024-09-06 10:59:20|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41508.8|41488.8|0
1725620370000|2024-09-06 10:59:30|41511.6|41491.6|41513.8|41493.8|41513.8|41493.8|41511.3|41491.3|0
1725620380000|2024-09-06 10:59:40|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|2
1725620390000|2024-09-06 10:59:50|41516|41496|41513.8|41493.8|41516.3|41496.3|41513.8|41493.8|1
1725620400000|2024-09-06 11:00:00|41516.3|41496.3|41521|41501|41523.8|41503.8|41516.3|41496.3|8
1725620410000|2024-09-06 11:00:10|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1725620420000|2024-09-06 11:00:20|||||||||1
1725620430000|2024-09-06 11:00:30|||||||||1
1725620440000|2024-09-06 11:00:40|41521.3|41501.3|41523.5|41503.5|41523.5|41503.5|41521.3|41501.3|1
1725620450000|2024-09-06 11:00:50|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41518.8|41498.8|0
1725620460000|2024-09-06 11:01:00|41518.8|41498.8|41523.8|41503.8|41523.8|41503.8|41518.8|41498.8|2
1725620470000|2024-09-06 11:01:10|41521.3|41501.3|41523.8|41503.8|41526.3|41506.3|41521.3|41501.3|2
1725620480000|2024-09-06 11:01:20|41523.5|41503.5|41526.3|41506.3|41526.3|41506.3|41521.3|41501.3|1
1725620490000|2024-09-06 11:01:30|41528.5|41508.5|41531.3|41511.3|41531.3|41511.3|41528.5|41508.5|6
1725620500000|2024-09-06 11:01:40|41533.8|41513.8|41538.8|41518.8|41538.8|41518.8|41531.3|41511.3|4
1725620510000|2024-09-06 11:01:50|41541|41521|41541|41521|41541|41521|41541|41521|1
1725620520000|2024-09-06 11:02:00|41541.3|41521.3|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|11
1725620530000|2024-09-06 11:02:10|41546.3|41526.3|41551.3|41531.3|41551.3|41531.3|41546.3|41526.3|6
1725620540000|2024-09-06 11:02:20|||||||||5
1725620550000|2024-09-06 11:02:30|41551.6|41531.6|41553.8|41533.8|41553.8|41533.8|41551.3|41531.3|4
1725620560000|2024-09-06 11:02:40|41554.1|41534.1|41566|41546|41566|41546|41554.1|41534.1|22
1725620570000|2024-09-06 11:02:50|41566.3|41546.3|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|1
1725620580000|2024-09-06 11:03:00|41566|41546|41566.3|41546.3|41566.3|41546.3|41566|41546|1
1725620590000|2024-09-06 11:03:10|41563.8|41543.8|41556.9|41536.9|41566.3|41546.3|41556.9|41536.9|11
1725620600000|2024-09-06 11:03:20|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|1
1725620610000|2024-09-06 11:03:30|41556|41536|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|1
1725620620000|2024-09-06 11:03:40|41558.8|41538.8|41561.3|41541.3|41561.3|41541.3|41558.8|41538.8|3
1725620630000|2024-09-06 11:03:50|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|3
1725620640000|2024-09-06 11:04:00|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|5
1725620660000|2024-09-06 11:04:20|41561.3|41541.3|41558.8|41538.8|41561.3|41541.3|41556.3|41536.3|3
1725620670000|2024-09-06 11:04:30|41556.6|41536.6|41561.3|41541.3|41561.3|41541.3|41556.6|41536.6|1
1725620680000|2024-09-06 11:04:40|41563.5|41543.5|41563.8|41543.8|41563.8|41543.8|41561.3|41541.3|2
1725620690000|2024-09-06 11:04:50|41566.3|41546.3|41573.8|41553.8|41573.8|41553.8|41566.3|41546.3|8
1725620700000|2024-09-06 11:05:00|41573.5|41553.5|41576.3|41556.3|41576.3|41556.3|41573.5|41553.5|7
1725620710000|2024-09-06 11:05:10|41578.5|41558.5|41583.8|41563.8|41583.8|41563.8|41576.3|41556.3|10
1725620720000|2024-09-06 11:05:20|41584.1|41564.1|41593.8|41573.8|41593.8|41573.8|41584.1|41564.1|20
1725620730000|2024-09-06 11:05:30|41591.6|41571.6|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|1
1725620740000|2024-09-06 11:05:40|41591.6|41571.6|41593.5|41573.5|41593.8|41573.8|41591.3|41571.3|1
1725620750000|2024-09-06 11:05:50|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|2
1725620760000|2024-09-06 11:06:00|41591.6|41571.6|41591|41571|41591.6|41571.6|41591|41571|1
1725620770000|2024-09-06 11:06:10|41590.7|41570.7|41586.3|41566.3|41590.7|41570.7|41586.3|41566.3|7
1725620780000|2024-09-06 11:06:20|41586|41566|41586.3|41566.3|41586.3|41566.3|41583.8|41563.8|0
1725620790000|2024-09-06 11:06:30|41588.5|41568.5|41591.3|41571.3|41591.3|41571.3|41588.5|41568.5|3
1725620800000|2024-09-06 11:06:40|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41591.6|41571.6|3
1725620810000|2024-09-06 11:06:50|41596|41576|41596.6|41576.6|41596.6|41576.6|41596|41576|2
1725620820000|2024-09-06 11:07:00|41598.8|41578.8|41601.3|41581.3|41601.3|41581.3|41596.3|41576.3|4
1725620830000|2024-09-06 11:07:10|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41601.3|41581.3|6
1725620850000|2024-09-06 11:07:30|41601.3|41581.3|41603.8|41583.8|41606.3|41586.3|41601.3|41581.3|8
1725620860000|2024-09-06 11:07:40|||||||||2
1725620870000|2024-09-06 11:07:50|41601.6|41581.6|41601.3|41581.3|41603.5|41583.5|41601.3|41581.3|7
1725620880000|2024-09-06 11:08:00|41598.8|41578.8|41601.3|41581.3|41601.3|41581.3|41598.8|41578.8|1
1725620890000|2024-09-06 11:08:10|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|0
1725620900000|2024-09-06 11:08:20|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|2
1725620910000|2024-09-06 11:08:30|41596.6|41576.6|41596.3|41576.3|41596.6|41576.6|41596.3|41576.3|0
1725620930000|2024-09-06 11:08:50|41594.1|41574.1|41593.8|41573.8|41596.3|41576.3|41593.8|41573.8|6
1725620940000|2024-09-06 11:09:00|41591.3|41571.3|41586.3|41566.3|41591.3|41571.3|41586.3|41566.3|2
1725620950000|2024-09-06 11:09:10|41584.1|41564.1|41581.3|41561.3|41584.1|41564.1|41581.3|41561.3|0
1725620960000|2024-09-06 11:09:20|41583.8|41563.8|41581.3|41561.3|41583.8|41563.8|41581.3|41561.3|0
1725620970000|2024-09-06 11:09:30|41581.6|41561.6|41583.8|41563.8|41583.8|41563.8|41581.3|41561.3|0
1725620990000|2024-09-06 11:09:50|41586|41566|41586.3|41566.3|41586.3|41566.3|41583.8|41563.8|2
1725621000000|2024-09-06 11:10:00|41586.6|41566.6|41586.3|41566.3|41586.6|41566.6|41586.3|41566.3|2
1725621010000|2024-09-06 11:10:10|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|2
1725621020000|2024-09-06 11:10:20|||||||||2
1725621040000|2024-09-06 11:10:40|41591|41571|41591|41571|41591|41571|41591|41571|0
1725621050000|2024-09-06 11:10:50|41591.3|41571.3|41584.1|41564.1|41591.3|41571.3|41584.1|41564.1|2
1725621060000|2024-09-06 11:11:00|41586.3|41566.3|41593.5|41573.5|41593.5|41573.5|41586.3|41566.3|5
1725621070000|2024-09-06 11:11:10|41591.3|41571.3|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|0
1725621080000|2024-09-06 11:11:20|41591.3|41571.3|41591.6|41571.6|41593.8|41573.8|41591.3|41571.3|2
1725621090000|2024-09-06 11:11:30|41589.1|41569.1|41586.6|41566.6|41591.3|41571.3|41586.6|41566.6|6
1725621100000|2024-09-06 11:11:40|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|41586.3|41566.3|1
1725621110000|2024-09-06 11:11:50|41583.8|41563.8|41579.1|41559.1|41583.8|41563.8|41579.1|41559.1|8
1725621120000|2024-09-06 11:12:00|41576.3|41556.3|41536.6|41516.6|41576.3|41556.3|41536.6|41516.6|16
1725621130000|2024-09-06 11:12:10|41536.9|41516.9|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|5
1725621140000|2024-09-06 11:12:20|41541.3|41521.3|41538.8|41518.8|41541.3|41521.3|41538.8|41518.8|1
1725621150000|2024-09-06 11:12:30|41539.1|41519.1|41548.8|41528.8|41548.8|41528.8|41539.1|41519.1|10
1725621160000|2024-09-06 11:12:40|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|0
1725621170000|2024-09-06 11:12:50|41548.5|41528.5|41546.3|41526.3|41548.8|41528.8|41546.3|41526.3|1
1725621180000|2024-09-06 11:13:00|41548.8|41528.8|41543.8|41523.8|41551.3|41531.3|41543.8|41523.8|7
1725621190000|2024-09-06 11:13:10|41541.6|41521.6|41543.8|41523.8|41543.8|41523.8|41541.6|41521.6|3
1725621200000|2024-09-06 11:13:20|41541.3|41521.3|41541|41521|41541.3|41521.3|41541|41521|0
1725621230000|2024-09-06 11:13:50|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|1
1725621240000|2024-09-06 11:14:00|41543.5|41523.5|41541.3|41521.3|41543.5|41523.5|41541.3|41521.3|1
1725621260000|2024-09-06 11:14:20|41543.8|41523.8|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1725621270000|2024-09-06 11:14:30|41548.5|41528.5|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|12
1725621280000|2024-09-06 11:14:40|41548.5|41528.5|41548.8|41528.8|41548.8|41528.8|41548.5|41528.5|4
1725621290000|2024-09-06 11:14:50|41546.6|41526.6|41548.8|41528.8|41548.8|41528.8|41546.6|41526.6|1
1725621300000|2024-09-06 11:15:00|41551|41531|41556.3|41536.3|41556.3|41536.3|41551|41531|3
1725621310000|2024-09-06 11:15:10|41556.6|41536.6|41561.3|41541.3|41561.3|41541.3|41556.6|41536.6|2
1725621320000|2024-09-06 11:15:20|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|1
1725621330000|2024-09-06 11:15:30|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|2
1725621340000|2024-09-06 11:15:40|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|1
1725621350000|2024-09-06 11:15:50|41566.3|41546.3|41571.3|41551.3|41571.3|41551.3|41566.3|41546.3|2
1725621360000|2024-09-06 11:16:00|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|3
1725621370000|2024-09-06 11:16:10|41564.1|41544.1|41568.5|41548.5|41568.5|41548.5|41564.1|41544.1|0
1725621400000|2024-09-06 11:16:40|41571|41551|41571|41551|41571|41551|41571|41551|0
1725621410000|2024-09-06 11:16:50|41568.5|41548.5|41566.3|41546.3|41568.5|41548.5|41566.3|41546.3|2
1725621420000|2024-09-06 11:17:00|41568.8|41548.8|41571.3|41551.3|41571.3|41551.3|41568.8|41548.8|4
1725621440000|2024-09-06 11:17:20|41571.6|41551.6|41573.8|41553.8|41576.3|41556.3|41571.6|41551.6|1
1725621450000|2024-09-06 11:17:30|41576|41556|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|2
1725621460000|2024-09-06 11:17:40|41571.6|41551.6|41569.1|41549.1|41573.5|41553.5|41569.1|41549.1|1
1725621470000|2024-09-06 11:17:50|41566.6|41546.6|41558.5|41538.5|41566.6|41546.6|41558.5|41538.5|4
1725621480000|2024-09-06 11:18:00|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|0
1725621490000|2024-09-06 11:18:10|41558.5|41538.5|41556.3|41536.3|41558.5|41538.5|41556.3|41536.3|6
1725621520000|2024-09-06 11:18:40|41554.1|41534.1|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|1
1725621530000|2024-09-06 11:18:50|||||||||3
1725621550000|2024-09-06 11:19:10|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|0
1725621560000|2024-09-06 11:19:20|41561.3|41541.3|41556.3|41536.3|41561.3|41541.3|41556.3|41536.3|1
1725621570000|2024-09-06 11:19:30|41556.6|41536.6|41553.8|41533.8|41558.8|41538.8|41553.8|41533.8|0
1725621580000|2024-09-06 11:19:40|41556.1|41536.1|41558.8|41538.8|41558.8|41538.8|41553.8|41533.8|0
1725621590000|2024-09-06 11:19:50|41561.1|41541.1|41563.8|41543.8|41563.8|41543.8|41561.1|41541.1|3
1725621600000|2024-09-06 11:20:00|41566.1|41546.1|41563.8|41543.8|41568.6|41548.6|41563.8|41543.8|9
1725621610000|2024-09-06 11:20:10|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|0
1725621640000|2024-09-06 11:20:40|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|0
1725621650000|2024-09-06 11:20:50|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|2
1725621660000|2024-09-06 11:21:00|41566.6|41546.6|41573.8|41553.8|41573.8|41553.8|41566.6|41546.6|3
1725621670000|2024-09-06 11:21:10|41576.3|41556.3|41578.6|41558.6|41578.6|41558.6|41574.1|41554.1|4
1725621680000|2024-09-06 11:21:20|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|41576.3|41556.3|1
1725621690000|2024-09-06 11:21:30|41573.8|41553.8|41578.8|41558.8|41578.8|41558.8|41573.8|41553.8|5
1725621710000|2024-09-06 11:21:50|41576.6|41556.6|41573.8|41553.8|41576.6|41556.6|41573.8|41553.8|6
1725621730000|2024-09-06 11:22:10|||||||||1
1725621740000|2024-09-06 11:22:20|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|2
1725621750000|2024-09-06 11:22:30|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41574.1|41554.1|1
1725621760000|2024-09-06 11:22:40|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|1
1725621780000|2024-09-06 11:23:00|41581.1|41561.1|41583.8|41563.8|41583.8|41563.8|41581.1|41561.1|5
1725621790000|2024-09-06 11:23:10|41586.3|41566.3|41588.8|41568.8|41588.8|41568.8|41586.3|41566.3|1
1725621800000|2024-09-06 11:23:20|41586.3|41566.3|41584.1|41564.1|41586.3|41566.3|41584.1|41564.1|7
1725621830000|2024-09-06 11:23:50|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|1
1725621840000|2024-09-06 11:24:00|41584.1|41564.1|41588.6|41568.6|41588.6|41568.6|41584.1|41564.1|2
1725621850000|2024-09-06 11:24:10|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|0
1725621860000|2024-09-06 11:24:20|41591.1|41571.1|41588.9|41568.9|41593.3|41573.3|41588.9|41568.9|2
1725621870000|2024-09-06 11:24:30|41589.1|41569.1|41596.4|41576.4|41596.4|41576.4|41589.1|41569.1|3
1725621880000|2024-09-06 11:24:40|41598.6|41578.6|41598.9|41578.9|41598.9|41578.9|41598.6|41578.6|2
1725621890000|2024-09-06 11:24:50|41596.4|41576.4|41598.6|41578.6|41598.9|41578.9|41596.4|41576.4|7
1725621900000|2024-09-06 11:25:00|41601.1|41581.1|41598.9|41578.9|41601.1|41581.1|41598.6|41578.6|1
1725621910000|2024-09-06 11:25:10|41601.4|41581.4|41603.9|41583.9|41603.9|41583.9|41601.4|41581.4|4
1725621920000|2024-09-06 11:25:20|41606.1|41586.1|41611.4|41591.4|41611.4|41591.4|41606.1|41586.1|10
1725621930000|2024-09-06 11:25:30|||||||||1
1725621940000|2024-09-06 11:25:40|41608.9|41588.9|41613.9|41593.9|41613.9|41593.9|41608.9|41588.9|14
1725621960000|2024-09-06 11:26:00|41616.4|41596.4|41631.4|41611.4|41631.6|41611.6|41616.4|41596.4|12
1725621970000|2024-09-06 11:26:10|41635.8|41615.8|41636.4|41616.4|41636.4|41616.4|41635.8|41615.8|3
1725621980000|2024-09-06 11:26:20|41638.9|41618.9|41633.9|41613.9|41638.9|41618.9|41633.9|41613.9|9
1725622000000|2024-09-06 11:26:40|41634.1|41614.1|41636.4|41616.4|41636.4|41616.4|41633.9|41613.9|5
1725622010000|2024-09-06 11:26:50|41638.9|41618.9|41636.4|41616.4|41638.9|41618.9|41636.1|41616.1|3
1725622020000|2024-09-06 11:27:00|41638.6|41618.6|41646.4|41626.4|41646.4|41626.4|41638.6|41618.6|18
1725622030000|2024-09-06 11:27:10|41644.1|41624.1|41641.6|41621.6|41644.1|41624.1|41641.6|41621.6|8
1725622040000|2024-09-06 11:27:20|41639.1|41619.1|41638.9|41618.9|41639.1|41619.1|41638.9|41618.9|0
1725622050000|2024-09-06 11:27:30|41639.1|41619.1|41638.9|41618.9|41639.1|41619.1|41638.9|41618.9|1
1725622060000|2024-09-06 11:27:40|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|0
1725622070000|2024-09-06 11:27:50|41638.6|41618.6|41633.9|41613.9|41638.9|41618.9|41633.9|41613.9|5
1725622080000|2024-09-06 11:28:00|41636.4|41616.4|41634.2|41614.2|41638.9|41618.9|41634.1|41614.1|12
1725622090000|2024-09-06 11:28:10|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|0
1725622100000|2024-09-06 11:28:20|41633.9|41613.9|41631.7|41611.7|41633.9|41613.9|41631.7|41611.7|1
1725622110000|2024-09-06 11:28:30|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|6
1725622120000|2024-09-06 11:28:40|41631.4|41611.4|41633.6|41613.6|41633.6|41613.6|41631.4|41611.4|2
1725622130000|2024-09-06 11:28:50|41631.4|41611.4|41631.4|41611.4|41633.6|41613.6|41631.4|41611.4|7
1725622140000|2024-09-06 11:29:00|41633.6|41613.6|41631.4|41611.4|41633.6|41613.6|41631.4|41611.4|3
1725622160000|2024-09-06 11:29:20|||||||||3
1725622170000|2024-09-06 11:29:30|41628.6|41608.6|41626.4|41606.4|41628.6|41608.6|41626.4|41606.4|6
1725622190000|2024-09-06 11:29:50|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|8
1725622200000|2024-09-06 11:30:00|41616.4|41596.4|41623.6|41603.6|41623.6|41603.6|41616.4|41596.4|5
1725622210000|2024-09-06 11:30:10|41626.1|41606.1|41626.4|41606.4|41626.4|41606.4|41626.1|41606.1|2
1725622220000|2024-09-06 11:30:20|41628.6|41608.6|41633.6|41613.6|41636.1|41616.1|41628.6|41608.6|16
1725622230000|2024-09-06 11:30:30|41633.9|41613.9|41628.9|41608.9|41633.9|41613.9|41628.9|41608.9|10
1725622240000|2024-09-06 11:30:40|41633.9|41613.9|41631.4|41611.4|41633.9|41613.9|41631.4|41611.4|16
1725622250000|2024-09-06 11:30:50|41633.9|41613.9|41628.9|41608.9|41633.9|41613.9|41628.9|41608.9|5
1725622260000|2024-09-06 11:31:00|41631.1|41611.1|41601.9|41581.9|41631.1|41611.1|41601.9|41581.9|25
1725622270000|2024-09-06 11:31:10|41601.7|41581.7|41611.4|41591.4|41611.4|41591.4|41601.7|41581.7|9
1725622280000|2024-09-06 11:31:20|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|1
1725622290000|2024-09-06 11:31:30|41616.1|41596.1|41616.1|41596.1|41616.4|41596.4|41613.9|41593.9|0
1725622300000|2024-09-06 11:31:40|41616.4|41596.4|41618.9|41598.9|41618.9|41598.9|41616.4|41596.4|2
1725622310000|2024-09-06 11:31:50|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41618.9|41598.9|3
1725622320000|2024-09-06 11:32:00|41619.2|41599.2|41621.4|41601.4|41621.4|41601.4|41618.9|41598.9|4
1725622330000|2024-09-06 11:32:10|41623.6|41603.6|41621.4|41601.4|41623.9|41603.9|41621.4|41601.4|1
1725622340000|2024-09-06 11:32:20|41618.9|41598.9|41613.9|41593.9|41618.9|41598.9|41613.9|41593.9|2
1725622350000|2024-09-06 11:32:30|41611.4|41591.4|41608.9|41588.9|41611.4|41591.4|41608.9|41588.9|4
1725622360000|2024-09-06 11:32:40|41611.4|41591.4|41608.9|41588.9|41611.4|41591.4|41608.9|41588.9|3
1725622370000|2024-09-06 11:32:50|41608.6|41588.6|41606.4|41586.4|41608.6|41588.6|41606.4|41586.4|1
1725622380000|2024-09-06 11:33:00|41596.4|41576.4|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|1
1725622390000|2024-09-06 11:33:10|41603.6|41583.6|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|0
1725622400000|2024-09-06 11:33:20|41598.9|41578.9|41598.9|41578.9|41603.9|41583.9|41598.9|41578.9|2
1725622410000|2024-09-06 11:33:30|41596.4|41576.4|41596.4|41576.4|41601.4|41581.4|41596.4|41576.4|7
1725622420000|2024-09-06 11:33:40|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41591.4|41571.4|4
1725622430000|2024-09-06 11:33:50|41596.1|41576.1|41603.9|41583.9|41603.9|41583.9|41596.1|41576.1|10
1725622440000|2024-09-06 11:34:00|41608.6|41588.6|41613.9|41593.9|41613.9|41593.9|41608.6|41588.6|8
1725622450000|2024-09-06 11:34:10|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|7
1725622460000|2024-09-06 11:34:20|41616.7|41596.7|41621.7|41601.7|41621.7|41601.7|41616.7|41596.7|7
1725622470000|2024-09-06 11:34:30|||||||||4
1725622480000|2024-09-06 11:34:40|41621.4|41601.4|41624.2|41604.2|41626.4|41606.4|41621.4|41601.4|4
1725622490000|2024-09-06 11:34:50|41626.4|41606.4|41621.4|41601.4|41626.4|41606.4|41621.4|41601.4|5
1725622500000|2024-09-06 11:35:00|41623.6|41603.6|41616.4|41596.4|41623.6|41603.6|41614.2|41594.2|8
1725622510000|2024-09-06 11:35:10|41613.9|41593.9|41613.9|41593.9|41616.4|41596.4|41613.9|41593.9|4
1725622520000|2024-09-06 11:35:20|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|1
1725622530000|2024-09-06 11:35:30|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|1
1725622540000|2024-09-06 11:35:40|41611.4|41591.4|41613.9|41593.9|41613.9|41593.9|41611.4|41591.4|0
1725622550000|2024-09-06 11:35:50|41613.6|41593.6|41608.9|41588.9|41613.6|41593.6|41608.9|41588.9|1
1725622560000|2024-09-06 11:36:00|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|4
1725622570000|2024-09-06 11:36:10|41601.4|41581.4|41593.9|41573.9|41601.4|41581.4|41593.9|41573.9|9
1725622580000|2024-09-06 11:36:20|41594.2|41574.2|41591.4|41571.4|41594.2|41574.2|41591.4|41571.4|2
1725622590000|2024-09-06 11:36:30|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|7
1725622600000|2024-09-06 11:36:40|41591.4|41571.4|41598.9|41578.9|41598.9|41578.9|41591.4|41571.4|8
1725622610000|2024-09-06 11:36:50|41601.4|41581.4|41598.9|41578.9|41601.4|41581.4|41598.9|41578.9|3
1725622620000|2024-09-06 11:37:00|41598.6|41578.6|41593.3|41573.3|41601.4|41581.4|41593.3|41573.3|9
1725622630000|2024-09-06 11:37:10|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593|41573|3
1725622640000|2024-09-06 11:37:20|41593.9|41573.9|41596.4|41576.4|41596.4|41576.4|41593.6|41573.6|2
1725622650000|2024-09-06 11:37:30|41593.6|41573.6|41586.4|41566.4|41593.6|41573.6|41586.4|41566.4|9
1725622660000|2024-09-06 11:37:40|41584.2|41564.2|41578.6|41558.6|41584.2|41564.2|41578.6|41558.6|2
1725622670000|2024-09-06 11:37:50|41578.9|41558.9|41579.2|41559.2|41579.2|41559.2|41578.9|41558.9|6
1725622680000|2024-09-06 11:38:00|41579.5|41559.5|41581.7|41561.7|41583.9|41563.9|41579.5|41559.5|3
1725622690000|2024-09-06 11:38:10|41583.9|41563.9|41591.1|41571.1|41591.1|41571.1|41581.7|41561.7|2
1725622700000|2024-09-06 11:38:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|5
1725622710000|2024-09-06 11:38:30|41591.1|41571.1|41591.4|41571.4|41593.6|41573.6|41588.6|41568.6|2
1725622720000|2024-09-06 11:38:40|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|2
1725622730000|2024-09-06 11:38:50|41596.4|41576.4|41598.9|41578.9|41603.9|41583.9|41596.4|41576.4|33
1725622740000|2024-09-06 11:39:00|41599.2|41579.2|41603.9|41583.9|41603.9|41583.9|41599.2|41579.2|1
1725622750000|2024-09-06 11:39:10|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|0
1725622760000|2024-09-06 11:39:20|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|1
1725622770000|2024-09-06 11:39:30|41607|41587|41607|41587|41607|41587|41607|41587|0
1725622780000|2024-09-06 11:39:40|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|2
1725622790000|2024-09-06 11:39:50|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|3
1725622800000|2024-09-06 11:40:00|41621.4|41601.4|41630.8|41610.8|41630.8|41610.8|41621.4|41601.4|4
1725622810000|2024-09-06 11:40:10|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|5
1725622820000|2024-09-06 11:40:20|41628.9|41608.9|41628.9|41608.9|41631.4|41611.4|41628.9|41608.9|1
1725622830000|2024-09-06 11:40:30|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|3
1725622840000|2024-09-06 11:40:40|41628.9|41608.9|41623.9|41603.9|41628.9|41608.9|41623.9|41603.9|5
1725622850000|2024-09-06 11:40:50|41621.4|41601.4|41618.9|41598.9|41621.4|41601.4|41618.9|41598.9|7
1725622870000|2024-09-06 11:41:10|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|2
1725622880000|2024-09-06 11:41:20|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|5
1725622890000|2024-09-06 11:41:30|41619.2|41599.2|41619.2|41599.2|41619.2|41599.2|41619.2|41599.2|0
1725622900000|2024-09-06 11:41:40|41619.5|41599.5|41628.9|41608.9|41628.9|41608.9|41619.5|41599.5|1
1725622910000|2024-09-06 11:41:50|41631.4|41611.4|41628.9|41608.9|41631.4|41611.4|41628.9|41608.9|3
1725622920000|2024-09-06 11:42:00|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|1
1725622930000|2024-09-06 11:42:10|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|3
1725622940000|2024-09-06 11:42:20|41621.7|41601.7|41621.4|41601.4|41621.7|41601.7|41621.4|41601.4|0
1725622950000|2024-09-06 11:42:30|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|0
1725622960000|2024-09-06 11:42:40|41626.1|41606.1|41631.7|41611.7|41631.7|41611.7|41626.1|41606.1|3
1725622970000|2024-09-06 11:42:50|41631.4|41611.4|41634.2|41614.2|41636.4|41616.4|41631.4|41611.4|10
1725622980000|2024-09-06 11:43:00|41633.9|41613.9|41633.9|41613.9|41636.4|41616.4|41633.6|41613.6|11
1725622990000|2024-09-06 11:43:10|41634.2|41614.2|41631.7|41611.7|41634.2|41614.2|41631.4|41611.4|1
1725623000000|2024-09-06 11:43:20|41631.4|41611.4|41636.4|41616.4|41636.4|41616.4|41631.4|41611.4|6
1725623010000|2024-09-06 11:43:30|41636.7|41616.7|41638.9|41618.9|41638.9|41618.9|41636.7|41616.7|1
1725623020000|2024-09-06 11:43:40|41636.4|41616.4|41634.2|41614.2|41636.4|41616.4|41634.2|41614.2|1
1725623030000|2024-09-06 11:43:50|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|41633.9|41613.9|0
1725623040000|2024-09-06 11:44:00|41636.1|41616.1|41638.6|41618.6|41638.6|41618.6|41636.1|41616.1|4
1725623050000|2024-09-06 11:44:10|41640.8|41620.8|41641.4|41621.4|41641.4|41621.4|41640.8|41620.8|5
1725623060000|2024-09-06 11:44:20|41643.6|41623.6|41643.9|41623.9|41643.9|41623.9|41643.6|41623.6|4
1725623070000|2024-09-06 11:44:30|41646.1|41626.1|41646.4|41626.4|41646.4|41626.4|41646.1|41626.1|2
1725623080000|2024-09-06 11:44:40|41648.6|41628.6|41643.9|41623.9|41648.6|41628.6|41643.9|41623.9|7
1725623090000|2024-09-06 11:44:50|41644.2|41624.2|41646.4|41626.4|41646.4|41626.4|41644.2|41624.2|1
1725623100000|2024-09-06 11:45:00|41644.2|41624.2|41641.4|41621.4|41644.2|41624.2|41641.4|41621.4|1
1725623110000|2024-09-06 11:45:10|41643.6|41623.6|41641.4|41621.4|41643.9|41623.9|41641.4|41621.4|1
1725623120000|2024-09-06 11:45:20|41637|41617|41623.9|41603.9|41637|41617|41623.9|41603.9|2
1725623130000|2024-09-06 11:45:30|41624.2|41604.2|41623.9|41603.9|41624.2|41604.2|41623.9|41603.9|1
1725623140000|2024-09-06 11:45:40|41624.2|41604.2|41628.6|41608.6|41628.6|41608.6|41623.9|41603.9|5
1725623150000|2024-09-06 11:45:50|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|0
1725623160000|2024-09-06 11:46:00|41631.4|41611.4|41633.9|41613.9|41633.9|41613.9|41631.4|41611.4|2
1725623170000|2024-09-06 11:46:10|41636.4|41616.4|41643.9|41623.9|41643.9|41623.9|41636.4|41616.4|3
1725623180000|2024-09-06 11:46:20|41646.4|41626.4|41644.2|41624.2|41648.9|41628.9|41644.2|41624.2|2
1725623190000|2024-09-06 11:46:30|41643.9|41623.9|41646.4|41626.4|41646.4|41626.4|41643.9|41623.9|1
1725623200000|2024-09-06 11:46:40|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|0
1725623210000|2024-09-06 11:46:50|41646.4|41626.4|41648.9|41628.9|41648.9|41628.9|41646.4|41626.4|1
1725623220000|2024-09-06 11:47:00|||||||||3
1725623230000|2024-09-06 11:47:10|41651.1|41631.1|41646.4|41626.4|41651.4|41631.4|41646.4|41626.4|1
1725623240000|2024-09-06 11:47:20|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|0
1725623250000|2024-09-06 11:47:30|41644.2|41624.2|41643.9|41623.9|41644.2|41624.2|41643.9|41623.9|4
1725623260000|2024-09-06 11:47:40|||||||||2
1725623270000|2024-09-06 11:47:50|41646.4|41626.4|41648.9|41628.9|41648.9|41628.9|41644.2|41624.2|2
1725623280000|2024-09-06 11:48:00|41646.7|41626.7|41643.9|41623.9|41646.7|41626.7|41643.9|41623.9|2
1725623290000|2024-09-06 11:48:10|41646.1|41626.1|41643.9|41623.9|41646.1|41626.1|41643.9|41623.9|3
1725623300000|2024-09-06 11:48:20|41641.4|41621.4|41636.4|41616.4|41641.4|41621.4|41636.4|41616.4|2
1725623310000|2024-09-06 11:48:30|41631.4|41611.4|41633.9|41613.9|41633.9|41613.9|41631.4|41611.4|4
1725623320000|2024-09-06 11:48:40|41636.1|41616.1|41636.4|41616.4|41636.4|41616.4|41636.1|41616.1|0
1725623330000|2024-09-06 11:48:50|41633.9|41613.9|41634.2|41614.2|41634.2|41614.2|41631.4|41611.4|4
1725623340000|2024-09-06 11:49:00|||||||||2
1725623350000|2024-09-06 11:49:10|41636.7|41616.7|41633.9|41613.9|41636.7|41616.7|41633.9|41613.9|1
1725623360000|2024-09-06 11:49:20|41633.6|41613.6|41631.4|41611.4|41633.6|41613.6|41631.4|41611.4|3
1725623370000|2024-09-06 11:49:30|||||||||3
1725623380000|2024-09-06 11:49:40|41629.2|41609.2|41628.9|41608.9|41629.2|41609.2|41628.9|41608.9|5
1725623390000|2024-09-06 11:49:50|41626.7|41606.7|41628.9|41608.9|41628.9|41608.9|41626.4|41606.4|2
1725623400000|2024-09-06 11:50:00|41631.1|41611.1|41633.9|41613.9|41636.4|41616.4|41631.1|41611.1|9
1725623410000|2024-09-06 11:50:10|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|0
1725623420000|2024-09-06 11:50:20|41628.9|41608.9|41628.9|41608.9|41629.2|41609.2|41628.9|41608.9|0
1725623430000|2024-09-06 11:50:30|41631.4|41611.4|41628.9|41608.9|41631.4|41611.4|41628.9|41608.9|1
1725623440000|2024-09-06 11:50:40|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|41626.4|41606.4|5
1725623450000|2024-09-06 11:50:50|41624.2|41604.2|41621.4|41601.4|41624.2|41604.2|41621.4|41601.4|7
1725623460000|2024-09-06 11:51:00|41619.2|41599.2|41618.9|41598.9|41623.9|41603.9|41618.9|41598.9|8
1725623470000|2024-09-06 11:51:10|||||||||1
1725623480000|2024-09-06 11:51:20|||||||||3
1725623490000|2024-09-06 11:51:30|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41618.9|41598.9|5
1725623500000|2024-09-06 11:51:40|41626.4|41606.4|41633.9|41613.9|41636.2|41616.2|41626.4|41606.4|10
1725623510000|2024-09-06 11:51:50|41634.2|41614.2|41636.4|41616.4|41636.4|41616.4|41634.2|41614.2|1
1725623520000|2024-09-06 11:52:00|41638.7|41618.7|41641.4|41621.4|41641.4|41621.4|41638.7|41618.7|2
1725623530000|2024-09-06 11:52:10|41643.7|41623.7|41653.9|41633.9|41655.9|41635.9|41643.7|41623.7|25
1725623540000|2024-09-06 11:52:20|41656.4|41636.4|41661.7|41641.7|41661.7|41641.7|41656.4|41636.4|37
1725623550000|2024-09-06 11:52:30|41663.9|41643.9|41668.9|41648.9|41668.9|41648.9|41663.9|41643.9|13
1725623560000|2024-09-06 11:52:40|41666.7|41646.7|41658.9|41638.9|41666.7|41646.7|41658.9|41638.9|7
1725623570000|2024-09-06 11:52:50|41656.4|41636.4|41658.9|41638.9|41661.4|41641.4|41656.4|41636.4|7
1725623580000|2024-09-06 11:53:00|41656.4|41636.4|41661.4|41641.4|41661.4|41641.4|41656.4|41636.4|0
1725623590000|2024-09-06 11:53:10|41658.9|41638.9|41654.2|41634.2|41658.9|41638.9|41654.2|41634.2|3
1725623600000|2024-09-06 11:53:20|41653.9|41633.9|41651.4|41631.4|41653.9|41633.9|41651.4|41631.4|0
1725623610000|2024-09-06 11:53:30|41649.2|41629.2|41651.4|41631.4|41651.4|41631.4|41649.2|41629.2|0
1725623620000|2024-09-06 11:53:40|41649.2|41629.2|41653.9|41633.9|41653.9|41633.9|41648.9|41628.9|3
1725623630000|2024-09-06 11:53:50|41656.7|41636.7|41658.9|41638.9|41658.9|41638.9|41656.7|41636.7|5
1725623640000|2024-09-06 11:54:00|41659.2|41639.2|41656.4|41636.4|41659.2|41639.2|41656.4|41636.4|7
1725623650000|2024-09-06 11:54:10|41656.7|41636.7|41661.2|41641.2|41661.2|41641.2|41656.7|41636.7|1
1725623660000|2024-09-06 11:54:20|41658.9|41638.9|41663.9|41643.9|41663.9|41643.9|41658.9|41638.9|3
1725623670000|2024-09-06 11:54:30|41661.7|41641.7|41663.9|41643.9|41663.9|41643.9|41661.4|41641.4|0
1725623680000|2024-09-06 11:54:40|41664|41644|41664.2|41644.2|41664.2|41644.2|41661.5|41641.5|1
1725623690000|2024-09-06 11:54:50|41664|41644|41654|41634|41664|41644|41654|41634|5
1725623700000|2024-09-06 11:55:00|41651.5|41631.5|41649|41629|41651.5|41631.5|41646.5|41626.5|4
1725623720000|2024-09-06 11:55:20|41649.2|41629.2|41653.7|41633.7|41653.7|41633.7|41649.2|41629.2|3
1725623730000|2024-09-06 11:55:30|41654|41634|41656.5|41636.5|41661.5|41641.5|41654|41634|8
1725623740000|2024-09-06 11:55:40|||||||||2
1725623750000|2024-09-06 11:55:50|41654|41634|41659|41639|41659|41639|41654|41634|12
1725623760000|2024-09-06 11:56:00|41663.7|41643.7|41661.5|41641.5|41664|41644|41661.5|41641.5|12
1725623770000|2024-09-06 11:56:10|41664|41644|41664|41644|41664|41644|41664|41644|1
1725623780000|2024-09-06 11:56:20|||||||||1
1725623790000|2024-09-06 11:56:30|41661.7|41641.7|41664|41644|41664|41644|41659|41639|5
1725623800000|2024-09-06 11:56:40|41661.7|41641.7|41659|41639|41661.7|41641.7|41659|41639|0
1725623820000|2024-09-06 11:57:00|41656.7|41636.7|41664|41644|41664|41644|41656.7|41636.7|9
1725623830000|2024-09-06 11:57:10|||||||||3
1725623840000|2024-09-06 11:57:20|41663.7|41643.7|41668.7|41648.7|41668.7|41648.7|41661.5|41641.5|3
1725623850000|2024-09-06 11:57:30|41670.9|41650.9|41668.7|41648.7|41670.9|41650.9|41666.5|41646.5|4
1725623860000|2024-09-06 11:57:40|41669|41649|41664|41644|41669|41649|41664|41644|0
1725623870000|2024-09-06 11:57:50|41661.5|41641.5|41664.2|41644.2|41664.2|41644.2|41661.5|41641.5|10
1725623880000|2024-09-06 11:58:00|41662|41642|41669|41649|41669|41649|41662|41642|7
1725623890000|2024-09-06 11:58:10|41671.5|41651.5|41674|41654|41674|41654|41671.5|41651.5|1
1725623900000|2024-09-06 11:58:20|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|5
1725623910000|2024-09-06 11:58:30|41676.7|41656.7|41679|41659|41679|41659|41674.2|41654.2|5
1725623920000|2024-09-06 11:58:40|41676.5|41656.5|41674|41654|41679|41659|41674|41654|5
1725623930000|2024-09-06 11:58:50|41673.7|41653.7|41671.8|41651.8|41673.7|41653.7|41671.7|41651.7|4
1725623940000|2024-09-06 11:59:00|41674|41654|41674|41654|41674|41654|41673.7|41653.7|6
1725623950000|2024-09-06 11:59:10|41676.2|41656.2|41674.3|41654.3|41676.5|41656.5|41674|41654|6
1725623960000|2024-09-06 11:59:20|41674|41654|41674|41654|41674.3|41654.3|41674|41654|4
1725623970000|2024-09-06 11:59:30|||||||||5
1725623980000|2024-09-06 11:59:40|41669.3|41649.3|41671.5|41651.5|41671.5|41651.5|41669.3|41649.3|3
1725623990000|2024-09-06 11:59:50|41669.3|41649.3|41671.5|41651.5|41674|41654|41669.3|41649.3|11
1725624000000|2024-09-06 12:00:00|41669.3|41649.3|41651.8|41631.8|41671.5|41651.5|41649.3|41629.3|23
1725624010000|2024-09-06 12:00:10|41652|41632|41649.3|41629.3|41658.7|41638.7|41649.3|41629.3|11
1725624020000|2024-09-06 12:00:20|41646.8|41626.8|41639|41619|41646.8|41626.8|41639|41619|7
1725624030000|2024-09-06 12:00:30|41636.5|41616.5|41629.3|41609.3|41636.5|41616.5|41629.3|41609.3|2
1725624040000|2024-09-06 12:00:40|41624|41604|41626.5|41606.5|41626.5|41606.5|41619|41599|8
1725624050000|2024-09-06 12:00:50|41629|41609|41636.5|41616.5|41636.5|41616.5|41629|41609|1
1725624060000|2024-09-06 12:01:00|41638.7|41618.7|41631.5|41611.5|41638.7|41618.7|41629.3|41609.3|13
1725624070000|2024-09-06 12:01:10|41626.5|41606.5|41634|41614|41636.5|41616.5|41626.5|41606.5|5
1725624080000|2024-09-06 12:01:20|41634.3|41614.3|41634.3|41614.3|41636.5|41616.5|41634|41614|8
1725624090000|2024-09-06 12:01:30|41634.5|41614.5|41638.7|41618.7|41639.3|41619.3|41634.3|41614.3|6
1725624100000|2024-09-06 12:01:40|41636.5|41616.5|41633.7|41613.7|41638.7|41618.7|41631.5|41611.5|5
1725624110000|2024-09-06 12:01:50|41635.9|41615.9|41636.5|41616.5|41638.7|41618.7|41633.7|41613.7|3
1725624120000|2024-09-06 12:02:00|41638.7|41618.7|41629.3|41609.3|41638.7|41618.7|41626.8|41606.8|7
1725624130000|2024-09-06 12:02:10|41626.5|41606.5|41626.2|41606.2|41626.5|41606.5|41626.2|41606.2|4
1725624140000|2024-09-06 12:02:20|41621.8|41601.8|41621.5|41601.5|41621.8|41601.8|41621.5|41601.5|3
1725624150000|2024-09-06 12:02:30|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|5
1725624160000|2024-09-06 12:02:40|41626.8|41606.8|41629|41609|41631.5|41611.5|41626.8|41606.8|1
1725624170000|2024-09-06 12:02:50|41622|41602|41619|41599|41624|41604|41619|41599|2
1725624180000|2024-09-06 12:03:00|41621.5|41601.5|41614|41594|41621.5|41601.5|41614|41594|6
1725624190000|2024-09-06 12:03:10|41611.5|41591.5|41606.5|41586.5|41611.5|41591.5|41604|41584|3
1725624200000|2024-09-06 12:03:20|41606.8|41586.8|41611.5|41591.5|41611.5|41591.5|41606.8|41586.8|5
1725624210000|2024-09-06 12:03:30|41613.7|41593.7|41616.8|41596.8|41621.5|41601.5|41613.7|41593.7|5
1725624220000|2024-09-06 12:03:40|41618.7|41598.7|41611.8|41591.8|41619|41599|41611.8|41591.8|1
1725624230000|2024-09-06 12:03:50|41609.6|41589.6|41601.5|41581.5|41611.5|41591.5|41601.5|41581.5|6
1725624240000|2024-09-06 12:04:00|41599.3|41579.3|41596.8|41576.8|41599.3|41579.3|41596.8|41576.8|6
1725624250000|2024-09-06 12:04:10|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|6
1725624260000|2024-09-06 12:04:20|41594|41574|41591.5|41571.5|41596.5|41576.5|41591.5|41571.5|10
1725624270000|2024-09-06 12:04:30|41592.1|41572.1|41599|41579|41599|41579|41591.8|41571.8|7
1725624280000|2024-09-06 12:04:40|41599.3|41579.3|41606.5|41586.5|41606.5|41586.5|41599.3|41579.3|5
1725624290000|2024-09-06 12:04:50|41608.7|41588.7|41609.3|41589.3|41611.5|41591.5|41606.5|41586.5|2
1725624300000|2024-09-06 12:05:00|41609|41589|41606.8|41586.8|41609|41589|41604.3|41584.3|9
1725624310000|2024-09-06 12:05:10|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|3
1725624320000|2024-09-06 12:05:20|41614|41594|41616.5|41596.5|41619|41599|41614|41594|9
1725624330000|2024-09-06 12:05:30|||||||||4
1725624340000|2024-09-06 12:05:40|41619|41599|41619|41599|41619|41599|41616.5|41596.5|9
1725624350000|2024-09-06 12:05:50|41621.2|41601.2|41624|41604|41624|41604|41621.2|41601.2|4
1725624360000|2024-09-06 12:06:00|41621.5|41601.5|41624|41604|41624|41604|41619.3|41599.3|2
1725624370000|2024-09-06 12:06:10|41623.7|41603.7|41619|41599|41623.7|41603.7|41616.8|41596.8|8
1725624380000|2024-09-06 12:06:20|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41616.5|41596.5|4
1725624390000|2024-09-06 12:06:30|41623.7|41603.7|41606.5|41586.5|41623.7|41603.7|41606.5|41586.5|12
1725624400000|2024-09-06 12:06:40|41604.3|41584.3|41594.3|41574.3|41606.5|41586.5|41594.3|41574.3|7
1725624410000|2024-09-06 12:06:50|41596.5|41576.5|41594|41574|41596.5|41576.5|41594|41574|3
1725624420000|2024-09-06 12:07:00|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|7
1725624430000|2024-09-06 12:07:10|41589.3|41569.3|41596.2|41576.2|41596.2|41576.2|41589.3|41569.3|7
1725624440000|2024-09-06 12:07:20|41594|41574|41599|41579|41599|41579|41594|41574|3
1725624450000|2024-09-06 12:07:30|41598.7|41578.7|41596.5|41576.5|41598.7|41578.7|41596.5|41576.5|1
1725624460000|2024-09-06 12:07:40|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|2
1725624470000|2024-09-06 12:07:50|41591.2|41571.2|41591.5|41571.5|41596.5|41576.5|41586.5|41566.5|11
1725624480000|2024-09-06 12:08:00|41589.3|41569.3|41589|41569|41589.3|41569.3|41586.5|41566.5|7
1725624490000|2024-09-06 12:08:10|41588.7|41568.7|41586.5|41566.5|41588.7|41568.7|41584|41564|7
1725624500000|2024-09-06 12:08:20|41586.8|41566.8|41591.5|41571.5|41591.5|41571.5|41586.5|41566.5|7
1725624510000|2024-09-06 12:08:30|41593.7|41573.7|41591.5|41571.5|41595.9|41575.9|41591.5|41571.5|2
1725624520000|2024-09-06 12:08:40|41589|41569|41569.3|41549.3|41589|41569|41569.3|41549.3|26
1725624530000|2024-09-06 12:08:50|41566.8|41546.8|41559|41539|41566.8|41546.8|41559|41539|21
1725624540000|2024-09-06 12:09:00|41556.8|41536.8|41561.2|41541.2|41561.2|41541.2|41554.3|41534.3|7
1725624550000|2024-09-06 12:09:10|41561.5|41541.5|41561.5|41541.5|41563.7|41543.7|41561.5|41541.5|4
1725624560000|2024-09-06 12:09:20|41556.5|41536.5|41563.7|41543.7|41565.9|41545.9|41556.5|41536.5|15
1725624570000|2024-09-06 12:09:30|41563.4|41543.4|41558.7|41538.7|41563.4|41543.4|41554.3|41534.3|22
1725624580000|2024-09-06 12:09:40|41560.9|41540.9|41561.5|41541.5|41561.5|41541.5|41560.9|41540.9|9
1725624590000|2024-09-06 12:09:50|41559|41539|41538.7|41518.7|41559|41539|41538.7|41518.7|54
1725624600000|2024-09-06 12:10:00|41534|41514|41536.5|41516.5|41536.5|41516.5|41529.3|41509.3|58
1725624610000|2024-09-06 12:10:10|41538.7|41518.7|41546.5|41526.5|41549|41529|41538.7|41518.7|40
1725624620000|2024-09-06 12:10:20|41539.3|41519.3|41543.7|41523.7|41543.7|41523.7|41539.3|41519.3|6
1725624630000|2024-09-06 12:10:30|41544|41524|41541.5|41521.5|41546.5|41526.5|41541.5|41521.5|12
1725624640000|2024-09-06 12:10:40|41539.3|41519.3|41536.5|41516.5|41539.3|41519.3|41536.5|41516.5|12
1725624650000|2024-09-06 12:10:50|41538.7|41518.7|41543.7|41523.7|41543.7|41523.7|41538.7|41518.7|16
1725624660000|2024-09-06 12:11:00|41541.5|41521.5|41545.9|41525.9|41548.1|41528.1|41541.2|41521.2|8
1725624670000|2024-09-06 12:11:10|41548.4|41528.4|41546.2|41526.2|41549|41529|41546.2|41526.2|2
1725624680000|2024-09-06 12:11:20|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|5
1725624700000|2024-09-06 12:11:40|41546.2|41526.2|41543.7|41523.7|41550.9|41530.9|41543.7|41523.7|14
1725624710000|2024-09-06 12:11:50|41544|41524|41548.7|41528.7|41548.7|41528.7|41544|41524|8
1725624720000|2024-09-06 12:12:00|41548.4|41528.4|41550.9|41530.9|41550.9|41530.9|41548.4|41528.4|10
1725624730000|2024-09-06 12:12:10|41553.1|41533.1|41555.9|41535.9|41555.9|41535.9|41550.9|41530.9|9
1725624740000|2024-09-06 12:12:20|41556.2|41536.2|41575.6|41555.6|41575.6|41555.6|41556.2|41536.2|8
1725624750000|2024-09-06 12:12:30|41576.2|41556.2|41578.1|41558.1|41580.9|41560.9|41576.2|41556.2|14
1725624760000|2024-09-06 12:12:40|41578.7|41558.7|41578.1|41558.1|41580.9|41560.9|41578.1|41558.1|3
1725624770000|2024-09-06 12:12:50|41578.4|41558.4|41580.9|41560.9|41583.1|41563.1|41578.4|41558.4|4
1725624780000|2024-09-06 12:13:00|41578.7|41558.7|41575.9|41555.9|41578.7|41558.7|41573.7|41553.7|10
1725624790000|2024-09-06 12:13:10|41578.7|41558.7|41583.2|41563.2|41583.2|41563.2|41578.7|41558.7|4
1725624800000|2024-09-06 12:13:20|41578.7|41558.7|41578.4|41558.4|41578.7|41558.7|41578.2|41558.2|1
1725624810000|2024-09-06 12:13:30|41578.2|41558.2|41578.2|41558.2|41580.9|41560.9|41575.9|41555.9|2
1725624820000|2024-09-06 12:13:40|41575.9|41555.9|41575.9|41555.9|41580.9|41560.9|41575.9|41555.9|5
1725624830000|2024-09-06 12:13:50|41573.7|41553.7|41575.9|41555.9|41575.9|41555.9|41570.9|41550.9|3
1725624840000|2024-09-06 12:14:00|41575.4|41555.4|41565.7|41545.7|41575.4|41555.4|41565.7|41545.7|2
1725624850000|2024-09-06 12:14:10|41568.2|41548.2|41573.2|41553.2|41573.2|41553.2|41565.4|41545.4|4
1725624860000|2024-09-06 12:14:20|41570.9|41550.9|41565.7|41545.7|41570.9|41550.9|41565.7|41545.7|1
1725624870000|2024-09-06 12:14:30|41560.7|41540.7|41558.4|41538.4|41560.7|41540.7|41555.9|41535.9|20
1725624880000|2024-09-06 12:14:40|41560.7|41540.7|41563.2|41543.2|41563.2|41543.2|41558.4|41538.4|0
1725624900000|2024-09-06 12:15:00|41560.9|41540.9|41558.2|41538.2|41563.2|41543.2|41558.2|41538.2|4
1725624910000|2024-09-06 12:15:10|41555.9|41535.9|41558.2|41538.2|41558.2|41538.2|41553.7|41533.7|5
1725624920000|2024-09-06 12:15:20|||||||||1
1725624930000|2024-09-06 12:15:30|41560.9|41540.9|41555.9|41535.9|41560.9|41540.9|41555.9|41535.9|6
1725624940000|2024-09-06 12:15:40|41558.2|41538.2|41560.7|41540.7|41560.7|41540.7|41558.2|41538.2|6
1725624950000|2024-09-06 12:15:50|||||||||1
1725624960000|2024-09-06 12:16:00|41560.9|41540.9|41555.7|41535.7|41560.9|41540.9|41555.7|41535.7|2
1725624970000|2024-09-06 12:16:10|41558.2|41538.2|41555.9|41535.9|41558.4|41538.4|41555.9|41535.9|2
1725624980000|2024-09-06 12:16:20|41553.4|41533.4|41535.9|41515.9|41553.4|41533.4|41535.9|41515.9|6
1725624990000|2024-09-06 12:16:30|41538.2|41518.2|41545.7|41525.7|41545.7|41525.7|41538.2|41518.2|15
1725625000000|2024-09-06 12:16:40|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|1
1725625010000|2024-09-06 12:16:50|41545.9|41525.9|41550.9|41530.9|41550.9|41530.9|41545.9|41525.9|2
1725625020000|2024-09-06 12:17:00|41553.2|41533.2|41560.9|41540.9|41560.9|41540.9|41553.2|41533.2|3
1725625030000|2024-09-06 12:17:10|41560.7|41540.7|41558.4|41538.4|41560.7|41540.7|41558.4|41538.4|2
1725625040000|2024-09-06 12:17:20|41556.2|41536.2|41558.5|41538.5|41560.7|41540.7|41556.2|41536.2|1
1725625050000|2024-09-06 12:17:30|41558.2|41538.2|41558.5|41538.5|41558.5|41538.5|41556|41536|4
1725625060000|2024-09-06 12:17:40|41561|41541|41561|41541|41561|41541|41561|41541|8
1725625070000|2024-09-06 12:17:50|41561.2|41541.2|41561|41541|41563.5|41543.5|41561|41541|1
1725625080000|2024-09-06 12:18:00|41558.5|41538.5|41553.5|41533.5|41558.5|41538.5|41551|41531|10
1725625090000|2024-09-06 12:18:10|41553.2|41533.2|41563.5|41543.5|41563.5|41543.5|41551|41531|18
1725625100000|2024-09-06 12:18:20|41566|41546|41566|41546|41566|41546|41566|41546|0
1725625120000|2024-09-06 12:18:40|41565.7|41545.7|41568.2|41548.2|41568.2|41548.2|41565.7|41545.7|7
1725625130000|2024-09-06 12:18:50|41568.5|41548.5|41571|41551|41571|41551|41563.7|41543.7|22
1725625140000|2024-09-06 12:19:00|41573.2|41553.2|41571.2|41551.2|41573.7|41553.7|41571.2|41551.2|11
1725625150000|2024-09-06 12:19:10|41569|41549|41576|41556|41576|41556|41569|41549|8
1725625160000|2024-09-06 12:19:20|||||||||1
1725625170000|2024-09-06 12:19:30|41571|41551|41573.7|41553.7|41576|41556|41571|41551|4
1725625180000|2024-09-06 12:19:40|41576|41556|41576|41556|41576|41556|41573.7|41553.7|1
1725625190000|2024-09-06 12:19:50|41578.2|41558.2|41576|41556|41578.5|41558.5|41573.7|41553.7|1
1725625200000|2024-09-06 12:20:00|41573.7|41553.7|41573.7|41553.7|41576|41556|41573.2|41553.2|3
1725625210000|2024-09-06 12:20:10|41578.7|41558.7|41581|41561|41581|41561|41578.7|41558.7|4
1725625220000|2024-09-06 12:20:20|41583.2|41563.2|41583.2|41563.2|41585.4|41565.4|41583.2|41563.2|3
1725625230000|2024-09-06 12:20:30|41581|41561|41581|41561|41581|41561|41578.5|41558.5|4
1725625240000|2024-09-06 12:20:40|41576|41556|41576|41556|41576|41556|41576|41556|3
1725625250000|2024-09-06 12:20:50|41573.7|41553.7|41576|41556|41576|41556|41573.2|41553.2|3
1725625260000|2024-09-06 12:21:00|||||||||3
1725625270000|2024-09-06 12:21:10|41578.5|41558.5|41578.7|41558.7|41583.2|41563.2|41578.5|41558.5|7
1725625280000|2024-09-06 12:21:20|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|41576.2|41556.2|0
1725625290000|2024-09-06 12:21:30|41578.8|41558.8|41583.8|41563.8|41583.8|41563.8|41578.8|41558.8|1
1725625300000|2024-09-06 12:21:40|41586|41566|41586|41566|41586|41566|41586|41566|8
1725625310000|2024-09-06 12:21:50|41588.2|41568.2|41588.5|41568.5|41591|41571|41586|41566|2
1725625320000|2024-09-06 12:22:00|41591|41571|41606|41586|41611|41591|41591|41571|33
1725625330000|2024-09-06 12:22:10|41603.8|41583.8|41598.8|41578.8|41603.8|41583.8|41598.2|41578.2|14
1725625340000|2024-09-06 12:22:20|41601|41581|41591|41571|41601|41581|41591|41571|2
1725625350000|2024-09-06 12:22:30|41588.8|41568.8|41586|41566|41591|41571|41586|41566|6
1725625360000|2024-09-06 12:22:40|41586.5|41566.5|41578.8|41558.8|41586.5|41566.5|41578.8|41558.8|9
1725625370000|2024-09-06 12:22:50|41579|41559|41578.8|41558.8|41579|41559|41578.8|41558.8|0
1725625380000|2024-09-06 12:23:00|41581|41561|41576.5|41556.5|41581.3|41561.3|41576.5|41556.5|4
1725625390000|2024-09-06 12:23:10|41578.8|41558.8|41588.8|41568.8|41588.8|41568.8|41578.8|41558.8|14
1725625400000|2024-09-06 12:23:20|41586.5|41566.5|41584.3|41564.3|41588.8|41568.8|41584.3|41564.3|8
1725625410000|2024-09-06 12:23:30|41583.8|41563.8|41578.8|41558.8|41586.5|41566.5|41578.8|41558.8|10
1725625420000|2024-09-06 12:23:40|41581.3|41561.3|41581.5|41561.5|41581.5|41561.5|41581.3|41561.3|8
1725625430000|2024-09-06 12:23:50|41581.3|41561.3|41583.8|41563.8|41586.3|41566.3|41581.3|41561.3|10
1725625440000|2024-09-06 12:24:00|41586|41566|41583.5|41563.5|41586|41566|41581.5|41561.5|4
1725625450000|2024-09-06 12:24:10|41583.8|41563.8|41593.8|41573.8|41593.8|41573.8|41583.8|41563.8|5
1725625460000|2024-09-06 12:24:20|41596|41576|41598.2|41578.2|41598.2|41578.2|41596|41576|4
1725625470000|2024-09-06 12:24:30|41598.5|41578.5|41593.5|41573.5|41598.5|41578.5|41593.5|41573.5|4
1725625480000|2024-09-06 12:24:40|41591.3|41571.3|41583.5|41563.5|41591.3|41571.3|41583.5|41563.5|5
1725625490000|2024-09-06 12:24:50|41581|41561|41581|41561|41581|41561|41581|41561|3
1725625500000|2024-09-06 12:25:00|41578.8|41558.8|41581|41561|41581|41561|41576|41556|13
1725625510000|2024-09-06 12:25:10|41578.5|41558.5|41583.2|41563.2|41583.2|41563.2|41578.5|41558.5|2
1725625520000|2024-09-06 12:25:20|41583.5|41563.5|41586|41566|41586|41566|41583.2|41563.2|1
1725625530000|2024-09-06 12:25:30|41583.8|41563.8|41583.5|41563.5|41586|41566|41583.5|41563.5|2
1725625540000|2024-09-06 12:25:40|41581.3|41561.3|41581|41561|41586|41566|41581|41561|4
1725625550000|2024-09-06 12:25:50|41578.8|41558.8|41585.7|41565.7|41585.7|41565.7|41578.8|41558.8|1
1725625560000|2024-09-06 12:26:00|41586|41566|41596|41576|41596|41576|41586|41566|4
1725625580000|2024-09-06 12:26:20|41595.7|41575.7|41593.5|41573.5|41595.7|41575.7|41591.3|41571.3|1
1725625590000|2024-09-06 12:26:30|41591.3|41571.3|41593.5|41573.5|41593.5|41573.5|41591|41571|2
1725625600000|2024-09-06 12:26:40|||||||||1
1725625620000|2024-09-06 12:27:00|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|5
1725625630000|2024-09-06 12:27:10|41583.5|41563.5|41581|41561|41583.5|41563.5|41581|41561|4
1725625650000|2024-09-06 12:27:30|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|3
1725625660000|2024-09-06 12:27:40|||||||||2
1725625670000|2024-09-06 12:27:50|41581|41561|41583.5|41563.5|41583.5|41563.5|41581|41561|4
1725625680000|2024-09-06 12:28:00|41581|41561|41583.5|41563.5|41586|41566|41581|41561|11
1725625690000|2024-09-06 12:28:10|41586|41566|41583.5|41563.5|41586|41566|41583.5|41563.5|1
1725625700000|2024-09-06 12:28:20|41583.8|41563.8|41588.5|41568.5|41588.5|41568.5|41583.5|41563.5|17
1725625710000|2024-09-06 12:28:30|||||||||2
1725625720000|2024-09-06 12:28:40|41587.9|41567.9|41585.7|41565.7|41587.9|41567.9|41585.7|41565.7|3
1725625730000|2024-09-06 12:28:50|41581.3|41561.3|41578.8|41558.8|41581.3|41561.3|41578.8|41558.8|6
1725625740000|2024-09-06 12:29:00|41581|41561|41578.5|41558.5|41581|41561|41578.5|41558.5|6
1725625750000|2024-09-06 12:29:10|41580.7|41560.7|41578.5|41558.5|41581|41561|41578.5|41558.5|3
1725625760000|2024-09-06 12:29:20|41578.8|41558.8|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|27
1725625770000|2024-09-06 12:29:30|41586|41566|41591|41571|41591|41571|41586|41566|10
1725625780000|2024-09-06 12:29:40|41588.8|41568.8|41593.2|41573.2|41593.2|41573.2|41588.8|41568.8|3
1725625790000|2024-09-06 12:29:50|41591|41571|41586|41566|41591|41571|41581.3|41561.3|6
1725625800000|2024-09-06 12:30:00|41581|41561|41611|41591|41611|41591|41531|41511|191
1725625810000|2024-09-06 12:30:10|41613.5|41593.5|41698.8|41678.8|41698.8|41678.8|41608.5|41588.5|144
1725625820000|2024-09-06 12:30:20|41703.5|41683.5|41778.8|41758.8|41778.8|41758.8|41679.1|41659.1|207
1725625830000|2024-09-06 12:30:30|41781|41761|41744.4|41724.4|41781|41761|41741.3|41721.3|35
1725625840000|2024-09-06 12:30:40|41748.5|41728.5|41708.5|41688.5|41763.8|41743.8|41708.5|41688.5|43
1725625850000|2024-09-06 12:30:50|41708.8|41688.8|41700.7|41680.7|41726.3|41706.3|41698.5|41678.5|28
1725625860000|2024-09-06 12:31:00|41698.2|41678.2|41708.2|41688.2|41713.8|41693.8|41678.8|41658.8|80
1725625870000|2024-09-06 12:31:10|41706|41686|41683.2|41663.2|41708.5|41688.5|41678.5|41658.5|33
1725625880000|2024-09-06 12:31:20|41683.5|41663.5|41643.5|41623.5|41683.5|41663.5|41643.5|41623.5|41
1725625890000|2024-09-06 12:31:30|41641|41621|41661|41641|41661|41641|41633.8|41613.8|42
1725625900000|2024-09-06 12:31:40|41663.2|41643.2|41700.7|41680.7|41703.2|41683.2|41663.2|41643.2|41
1725625910000|2024-09-06 12:31:50|41698.2|41678.2|41698.8|41678.8|41711.3|41691.3|41698.2|41678.2|39
1725625920000|2024-09-06 12:32:00|41698.5|41678.5|41740.7|41720.7|41748.2|41728.2|41694.1|41674.1|74
1725625930000|2024-09-06 12:32:10|41742.9|41722.9|41740.4|41720.4|41744.8|41724.8|41725.4|41705.4|64
1725625940000|2024-09-06 12:32:20|41742.6|41722.6|41745.1|41725.1|41747.4|41727.4|41732.6|41712.6|32
1725625950000|2024-09-06 12:32:30|41742.9|41722.9|41757.9|41737.9|41759|41739|41740.4|41720.4|83
1725625960000|2024-09-06 12:32:40|41755.4|41735.4|41784.9|41764.9|41789.3|41769.3|41750.4|41730.4|100
1725625970000|2024-09-06 12:32:50|41782.4|41762.4|41747.4|41727.4|41782.4|41762.4|41747.4|41727.4|33
1725625980000|2024-09-06 12:33:00|41749.6|41729.6|41757.1|41737.1|41757.1|41737.1|41747.1|41727.1|33
1725625990000|2024-09-06 12:33:10|41754.9|41734.9|41732.1|41712.1|41757.1|41737.1|41729.6|41709.6|30
1725626000000|2024-09-06 12:33:20|41729.9|41709.9|41717.1|41697.1|41732.1|41712.1|41712.1|41692.1|15
1725626010000|2024-09-06 12:33:30|41714.9|41694.9|41709.6|41689.6|41717.1|41697.1|41704.9|41684.9|26
1725626020000|2024-09-06 12:33:40|41711.8|41691.8|41722.1|41702.1|41722.1|41702.1|41704.6|41684.6|15
1725626030000|2024-09-06 12:33:50|41719.9|41699.9|41739.9|41719.9|41744.9|41724.9|41719.9|41699.9|18
1725626040000|2024-09-06 12:34:00|41737.4|41717.4|41732.1|41712.1|41749.9|41729.9|41732.1|41712.1|26
1725626050000|2024-09-06 12:34:10|41729.9|41709.9|41707.6|41687.6|41732.1|41712.1|41707.6|41687.6|11
1725626060000|2024-09-06 12:34:20|41709.9|41689.9|41714.9|41694.9|41714.9|41694.9|41707.1|41687.1|19
1725626070000|2024-09-06 12:34:30|41717.1|41697.1|41724.6|41704.6|41732.4|41712.4|41714.9|41694.9|8
1725626080000|2024-09-06 12:34:40|41720.1|41700.1|41712.6|41692.6|41724.6|41704.6|41712.6|41692.6|28
1725626090000|2024-09-06 12:34:50|41710.1|41690.1|41714.9|41694.9|41717.4|41697.4|41709.9|41689.9|8
1725626100000|2024-09-06 12:35:00|41712.6|41692.6|41734.3|41714.3|41734.3|41714.3|41709.9|41689.9|21
1725626110000|2024-09-06 12:35:10|41736.5|41716.5|41719.9|41699.9|41737.1|41717.1|41719.6|41699.6|76
1725626120000|2024-09-06 12:35:20|41717.6|41697.6|41707.4|41687.4|41717.6|41697.6|41697.6|41677.6|36
1725626130000|2024-09-06 12:35:30|41709.6|41689.6|41714.9|41694.9|41714.9|41694.9|41707.4|41687.4|100
1725626140000|2024-09-06 12:35:40|41714.6|41694.6|41719.9|41699.9|41719.9|41699.9|41704.9|41684.9|21
1725626150000|2024-09-06 12:35:50|41727.1|41707.1|41724.9|41704.9|41732.4|41712.4|41722.6|41702.6|48
1725626160000|2024-09-06 12:36:00|41729.9|41709.9|41759.9|41739.9|41762.6|41742.6|41729.9|41709.9|79
1725626170000|2024-09-06 12:36:10|41757.6|41737.6|41764.9|41744.9|41772.4|41752.4|41757.4|41737.4|38
1725626180000|2024-09-06 12:36:20|41767.4|41747.4|41789.9|41769.9|41799.9|41779.9|41767.4|41747.4|31
1725626190000|2024-09-06 12:36:30|41787.6|41767.6|41784.9|41764.9|41787.6|41767.6|41777.7|41757.7|21
1725626200000|2024-09-06 12:36:40|41787.1|41767.1|41797.4|41777.4|41799.9|41779.9|41787.1|41767.1|25
1725626210000|2024-09-06 12:36:50|41799.9|41779.9|41797.4|41777.4|41799.9|41779.9|41792.1|41772.1|11
1725626220000|2024-09-06 12:37:00|41799.9|41779.9|41804.9|41784.9|41817.4|41797.4|41799.9|41779.9|43
1725626230000|2024-09-06 12:37:10|41809.9|41789.9|41807.4|41787.4|41809.9|41789.9|41802.4|41782.4|26
1725626240000|2024-09-06 12:37:20|41804.9|41784.9|41799.9|41779.9|41807.4|41787.4|41794.9|41774.9|11
1725626250000|2024-09-06 12:37:30|41802.1|41782.1|41787.1|41767.1|41809.9|41789.9|41785.4|41765.4|23
1725626260000|2024-09-06 12:37:40|41787.7|41767.7|41784.9|41764.9|41787.7|41767.7|41779.9|41759.9|10
1725626270000|2024-09-06 12:37:50|41785.2|41765.2|41770.4|41750.4|41785.2|41765.2|41768.2|41748.2|18
1725626280000|2024-09-06 12:38:00|41772.7|41752.7|41782.4|41762.4|41787.7|41767.7|41767.9|41747.9|16
1725626290000|2024-09-06 12:38:10|41777.9|41757.9|41767.7|41747.7|41777.9|41757.9|41767.7|41747.7|9
1725626300000|2024-09-06 12:38:20|41762.7|41742.7|41757.7|41737.7|41762.7|41742.7|41755.2|41735.2|13
1725626310000|2024-09-06 12:38:30|41754.9|41734.9|41749.9|41729.9|41754.9|41734.9|41737.4|41717.4|11
1725626320000|2024-09-06 12:38:40|41747.7|41727.7|41744.9|41724.9|41749.9|41729.9|41744.9|41724.9|12
1725626330000|2024-09-06 12:38:50|41745.2|41725.2|41722.4|41702.4|41745.2|41725.2|41722.4|41702.4|19
1725626340000|2024-09-06 12:39:00|41724.9|41704.9|41723.2|41703.2|41727.7|41707.7|41720.2|41700.2|53
1725626350000|2024-09-06 12:39:10|41724.9|41704.9|41722.7|41702.7|41732.4|41712.4|41722.4|41702.4|12
1725626360000|2024-09-06 12:39:20|41722.4|41702.4|41737.7|41717.7|41739.9|41719.9|41722.4|41702.4|7
1725626370000|2024-09-06 12:39:30|41739.9|41719.9|41734.9|41714.9|41742.1|41722.1|41732.4|41712.4|13
1725626380000|2024-09-06 12:39:40|41737.4|41717.4|41734.9|41714.9|41744.9|41724.9|41734.9|41714.9|29
1725626390000|2024-09-06 12:39:50|41737.4|41717.4|41749.9|41729.9|41749.9|41729.9|41737.4|41717.4|12
1725626400000|2024-09-06 12:40:00|41752.1|41732.1|41757.7|41737.7|41762.4|41742.4|41752.1|41732.1|16
1725626410000|2024-09-06 12:40:10|41755.2|41735.2|41744.9|41724.9|41755.2|41735.2|41744.9|41724.9|11
1725626420000|2024-09-06 12:40:20|41742.4|41722.4|41744.9|41724.9|41749.6|41729.6|41742.4|41722.4|14
1725626430000|2024-09-06 12:40:30|41742.4|41722.4|41744.9|41724.9|41747.4|41727.4|41742.1|41722.1|14
1725626440000|2024-09-06 12:40:40|41742.7|41722.7|41744.9|41724.9|41744.9|41724.9|41729.9|41709.9|12
1725626450000|2024-09-06 12:40:50|41747.1|41727.1|41744.9|41724.9|41747.7|41727.7|41742.4|41722.4|13
1725626460000|2024-09-06 12:41:00|41747.1|41727.1|41734.6|41714.6|41747.4|41727.4|41734.6|41714.6|8
1725626470000|2024-09-06 12:41:10|41734.9|41714.9|41719.9|41699.9|41734.9|41714.9|41719.9|41699.9|18
1725626480000|2024-09-06 12:41:20|41722.4|41702.4|41715.2|41695.2|41722.4|41702.4|41705.2|41685.2|25
1725626490000|2024-09-06 12:41:30|41714.9|41694.9|41737.4|41717.4|41737.4|41717.4|41714.9|41694.9|16
1725626500000|2024-09-06 12:41:40|41734.9|41714.9|41737.4|41717.4|41739.9|41719.9|41732.7|41712.7|9
1725626510000|2024-09-06 12:41:50|41737.7|41717.7|41729.6|41709.6|41739.9|41719.9|41724.9|41704.9|19
1725626520000|2024-09-06 12:42:00|41731.8|41711.8|41729.9|41709.9|41734.9|41714.9|41729.6|41709.6|26
1725626530000|2024-09-06 12:42:10|41727.7|41707.7|41719.9|41699.9|41727.7|41707.7|41719.9|41699.9|8
1725626540000|2024-09-06 12:42:20|41724.9|41704.9|41709.9|41689.9|41724.9|41704.9|41709.9|41689.9|26
1725626550000|2024-09-06 12:42:30|41707.4|41687.4|41699.9|41679.9|41707.4|41687.4|41699.9|41679.9|46
1725626560000|2024-09-06 12:42:40|41697.7|41677.7|41678|41658|41697.7|41677.7|41678|41658|39
1725626570000|2024-09-06 12:42:50|41675.7|41655.7|41680.5|41660.5|41685.2|41665.2|41670.5|41650.5|15
1725626580000|2024-09-06 12:43:00|41682.7|41662.7|41685.5|41665.5|41693|41673|41682.7|41662.7|2
1725626590000|2024-09-06 12:43:10|41690.2|41670.2|41693|41673|41693|41673|41685.5|41665.5|9
1725626600000|2024-09-06 12:43:20|41690.7|41670.7|41710.5|41690.5|41713|41693|41690.5|41670.5|13
1725626610000|2024-09-06 12:43:30|41708.2|41688.2|41705.5|41685.5|41710.5|41690.5|41705.5|41685.5|13
1725626620000|2024-09-06 12:43:40|41704.9|41684.9|41700.5|41680.5|41705.5|41685.5|41700.5|41680.5|19
1725626630000|2024-09-06 12:43:50|41703|41683|41698|41678|41703|41683|41698|41678|6
1725626640000|2024-09-06 12:44:00|41700.5|41680.5|41690.5|41670.5|41700.5|41680.5|41688.2|41668.2|4
1725626650000|2024-09-06 12:44:10|41688|41668|41678|41658|41688|41668|41675.5|41655.5|9
1725626660000|2024-09-06 12:44:20|41680.5|41660.5|41683.2|41663.2|41683.2|41663.2|41678|41658|0
1725626670000|2024-09-06 12:44:30|41685.5|41665.5|41694.9|41674.9|41694.9|41674.9|41685.5|41665.5|9
1725626680000|2024-09-06 12:44:40|41695.2|41675.2|41695.5|41675.5|41700.2|41680.2|41690.8|41670.8|7
1725626690000|2024-09-06 12:44:50|41695.2|41675.2|41683|41663|41695.5|41675.5|41683|41663|8
1725626700000|2024-09-06 12:45:00|41685.2|41665.2|41655.2|41635.2|41688.3|41668.3|41655.2|41635.2|29
1725626710000|2024-09-06 12:45:10|41657.7|41637.7|41663|41643|41663|41643|41655.2|41635.2|5
1725626720000|2024-09-06 12:45:20|41665.2|41645.2|41682.4|41662.4|41682.4|41662.4|41665.2|41645.2|15
1725626730000|2024-09-06 12:45:30|41680.2|41660.2|41684.9|41664.9|41684.9|41664.9|41675.2|41655.2|7
1725626740000|2024-09-06 12:45:40|41682.4|41662.4|41677.4|41657.4|41684.9|41664.9|41677.4|41657.4|5
1725626750000|2024-09-06 12:45:50|41679.9|41659.9|41662.4|41642.4|41679.9|41659.9|41662.4|41642.4|15
1725626760000|2024-09-06 12:46:00|41662.1|41642.1|41669.9|41649.9|41672.4|41652.4|41662.1|41642.1|14
1725626770000|2024-09-06 12:46:10|41667.7|41647.7|41657.7|41637.7|41667.7|41647.7|41657.7|41637.7|19
1725626780000|2024-09-06 12:46:20|41659.9|41639.9|41649.9|41629.9|41659.9|41639.9|41649.9|41629.9|8
1725626790000|2024-09-06 12:46:30|41647.7|41627.7|41642.1|41622.1|41647.7|41627.7|41642.1|41622.1|12
1725626800000|2024-09-06 12:46:40|41642.4|41622.4|41652.4|41632.4|41659.9|41639.9|41639.9|41619.9|11
1725626810000|2024-09-06 12:46:50|41654.9|41634.9|41657.4|41637.4|41657.4|41637.4|41649.9|41629.9|3
1725626820000|2024-09-06 12:47:00|41657.7|41637.7|41664.9|41644.9|41665.5|41645.5|41657.7|41637.7|5
1725626830000|2024-09-06 12:47:10|41662.7|41642.7|41669.9|41649.9|41672.7|41652.7|41662.1|41642.1|5
1725626840000|2024-09-06 12:47:20|41667.1|41647.1|41659.9|41639.9|41667.1|41647.1|41659.9|41639.9|6
1725626850000|2024-09-06 12:47:30|41662.4|41642.4|41654.9|41634.9|41662.4|41642.4|41654.9|41634.9|2
1725626860000|2024-09-06 12:47:40|41652.7|41632.7|41659.9|41639.9|41662.4|41642.4|41650.2|41630.2|19
1725626870000|2024-09-06 12:47:50|41662.4|41642.4|41672.1|41652.1|41672.1|41652.1|41662.4|41642.4|5
1725626880000|2024-09-06 12:48:00|41669.9|41649.9|41674.9|41654.9|41674.9|41654.9|41669.9|41649.9|7
1725626890000|2024-09-06 12:48:10|41672.7|41652.7|41672.7|41652.7|41677.4|41657.4|41672.7|41652.7|15
1725626900000|2024-09-06 12:48:20|41672.4|41652.4|41672.1|41652.1|41674.3|41654.3|41669.6|41649.6|4
1725626910000|2024-09-06 12:48:30|41674.9|41654.9|41669.9|41649.9|41674.9|41654.9|41669.9|41649.9|3
1725626920000|2024-09-06 12:48:40|41667.7|41647.7|41669.9|41649.9|41669.9|41649.9|41667.4|41647.4|8
1725626930000|2024-09-06 12:48:50|41672.1|41652.1|41674.9|41654.9|41674.9|41654.9|41669.9|41649.9|3
1725626940000|2024-09-06 12:49:00|41672.7|41652.7|41672.1|41652.1|41672.7|41652.7|41667.4|41647.4|12
1725626950000|2024-09-06 12:49:10|41672.4|41652.4|41684.6|41664.6|41684.6|41664.6|41672.4|41652.4|15
1725626960000|2024-09-06 12:49:20|41689|41669|41689.9|41669.9|41692.4|41672.4|41687.4|41667.4|46
1725626970000|2024-09-06 12:49:30|41687.7|41667.7|41684.9|41664.9|41687.7|41667.7|41682.4|41662.4|9
1725626980000|2024-09-06 12:49:40|41687.1|41667.1|41687.1|41667.1|41687.7|41667.7|41684.9|41664.9|3
1725626990000|2024-09-06 12:49:50|41680.5|41660.5|41684.9|41664.9|41684.9|41664.9|41674.9|41654.9|10
1725627000000|2024-09-06 12:50:00|41687.4|41667.4|41677.4|41657.4|41692.1|41672.1|41677.1|41657.1|15
1725627010000|2024-09-06 12:50:10|41677.7|41657.7|41682.1|41662.1|41682.1|41662.1|41677.1|41657.1|6
1725627020000|2024-09-06 12:50:20|41682.4|41662.4|41699.9|41679.9|41702.1|41682.1|41682.4|41662.4|21
1725627030000|2024-09-06 12:50:30|41697.4|41677.4|41677.4|41657.4|41699.9|41679.9|41677.4|41657.4|14
1725627040000|2024-09-06 12:50:40|41679.6|41659.6|41685.2|41665.2|41685.2|41665.2|41677.1|41657.1|7
1725627050000|2024-09-06 12:50:50|41684.9|41664.9|41679.6|41659.6|41685.2|41665.2|41679.6|41659.6|3
1725627060000|2024-09-06 12:51:00|41681.8|41661.8|41677.7|41657.7|41682.1|41662.1|41677.4|41657.4|6
1725627070000|2024-09-06 12:51:10|41679.9|41659.9|41677.7|41657.7|41682.4|41662.4|41677.4|41657.4|4
1725627080000|2024-09-06 12:51:20|41677.4|41657.4|41667.4|41647.4|41677.4|41657.4|41664.9|41644.9|10
1725627090000|2024-09-06 12:51:30|41667.7|41647.7|41659.9|41639.9|41669.9|41649.9|41659.9|41639.9|4
1725627100000|2024-09-06 12:51:40|41657.7|41637.7|41639.9|41619.9|41657.7|41637.7|41637.7|41617.7|19
1725627110000|2024-09-06 12:51:50|41644.9|41624.9|41657.4|41637.4|41657.4|41637.4|41644.9|41624.9|22
1725627120000|2024-09-06 12:52:00|41655.2|41635.2|41647.1|41627.1|41655.2|41635.2|41645.2|41625.2|7
1725627130000|2024-09-06 12:52:10|41645.5|41625.5|41632.4|41612.4|41647.7|41627.7|41632.4|41612.4|9
1725627140000|2024-09-06 12:52:20|41629.9|41609.9|41634.9|41614.9|41634.9|41614.9|41629.9|41609.9|11
1725627150000|2024-09-06 12:52:30|41637.7|41617.7|41632.4|41612.4|41637.7|41617.7|41632.4|41612.4|12
1725627160000|2024-09-06 12:52:40|41632.7|41612.7|41630.5|41610.5|41637.4|41617.4|41630.5|41610.5|10
1725627170000|2024-09-06 12:52:50|41632.7|41612.7|41632.7|41612.7|41637.4|41617.4|41629.9|41609.9|5
1725627180000|2024-09-06 12:53:00|41632.4|41612.4|41609.9|41589.9|41632.4|41612.4|41607.7|41587.7|23
1725627190000|2024-09-06 12:53:10|41612.4|41592.4|41619.9|41599.9|41619.9|41599.9|41612.4|41592.4|2
1725627200000|2024-09-06 12:53:20|41622.4|41602.4|41620.2|41600.2|41624.6|41604.6|41620.2|41600.2|35
1725627210000|2024-09-06 12:53:30|41619.9|41599.9|41609.9|41589.9|41619.9|41599.9|41609.9|41589.9|3
1725627220000|2024-09-06 12:53:40|41607.7|41587.7|41619.9|41599.9|41619.9|41599.9|41607.4|41587.4|14
1725627230000|2024-09-06 12:53:50|41622.7|41602.7|41617.7|41597.7|41622.7|41602.7|41614.9|41594.9|8
1725627240000|2024-09-06 12:54:00|41617.4|41597.4|41617.7|41597.7|41619.9|41599.9|41614.9|41594.9|6
1725627250000|2024-09-06 12:54:10|41619.9|41599.9|41620.2|41600.2|41622.4|41602.4|41619.9|41599.9|6
1725627260000|2024-09-06 12:54:20|41619.9|41599.9|41620.2|41600.2|41620.2|41600.2|41617.4|41597.4|2
1725627270000|2024-09-06 12:54:30|41619.9|41599.9|41617.7|41597.7|41619.9|41599.9|41617.7|41597.7|3
1725627280000|2024-09-06 12:54:40|41615.2|41595.2|41609.9|41589.9|41615.2|41595.2|41607.7|41587.7|6
1725627290000|2024-09-06 12:54:50|41612.7|41592.7|41607.4|41587.4|41612.7|41592.7|41607.4|41587.4|7
1725627300000|2024-09-06 12:55:00|41604.9|41584.9|41597.4|41577.4|41604.9|41584.9|41597.4|41577.4|8
1725627310000|2024-09-06 12:55:10|41597.7|41577.7|41597.7|41577.7|41599.9|41579.9|41597.7|41577.7|4
1725627320000|2024-09-06 12:55:20|41597.4|41577.4|41583|41563|41597.7|41577.7|41582.7|41562.7|39
1725627330000|2024-09-06 12:55:30|41582.7|41562.7|41583|41563|41583|41563|41578|41558|11
1725627340000|2024-09-06 12:55:40|41585.2|41565.2|41595.5|41575.5|41595.5|41575.5|41585.2|41565.2|8
1725627350000|2024-09-06 12:55:50|41595.8|41575.8|41595.5|41575.5|41595.8|41575.8|41595.5|41575.5|9
1725627360000|2024-09-06 12:56:00|41597.7|41577.7|41600.2|41580.2|41600.2|41580.2|41595.5|41575.5|11
1725627370000|2024-09-06 12:56:10|41600.5|41580.5|41598|41578|41600.5|41580.5|41598|41578|3
1725627380000|2024-09-06 12:56:20|41595.8|41575.8|41605.5|41585.5|41605.5|41585.5|41595.5|41575.5|13
1725627390000|2024-09-06 12:56:30|41605.8|41585.8|41605.5|41585.5|41608.3|41588.3|41603|41583|32
1725627400000|2024-09-06 12:56:40|41607.7|41587.7|41610.5|41590.5|41610.5|41590.5|41605.5|41585.5|3
1725627410000|2024-09-06 12:56:50|41608.3|41588.3|41608|41588|41608.3|41588.3|41608|41588|4
1725627420000|2024-09-06 12:57:00|41610.5|41590.5|41595.5|41575.5|41610.5|41590.5|41595.5|41575.5|10
1725627430000|2024-09-06 12:57:10|41595.8|41575.8|41610.5|41590.5|41610.5|41590.5|41595.8|41575.8|2
1725627440000|2024-09-06 12:57:20|41612.7|41592.7|41603.3|41583.3|41612.7|41592.7|41603.3|41583.3|0
1725627450000|2024-09-06 12:57:30|41600.5|41580.5|41600.5|41580.5|41600.5|41580.5|41598.3|41578.3|6
1725627460000|2024-09-06 12:57:40|41598|41578|41600.5|41580.5|41600.5|41580.5|41595.5|41575.5|4
1725627470000|2024-09-06 12:57:50|41602.7|41582.7|41613|41593|41615.2|41595.2|41602.7|41582.7|7
1725627480000|2024-09-06 12:58:00|41612.7|41592.7|41618|41598|41618|41598|41612.7|41592.7|5
1725627490000|2024-09-06 12:58:10|41620.2|41600.2|41625.2|41605.2|41630.2|41610.2|41620.2|41600.2|29
1725627500000|2024-09-06 12:58:20|41623.3|41603.3|41620.5|41600.5|41625.5|41605.5|41620.5|41600.5|4
1725627510000|2024-09-06 12:58:30|41622.7|41602.7|41625.5|41605.5|41625.8|41605.8|41622.7|41602.7|4
1725627520000|2024-09-06 12:58:40|41625.8|41605.8|41632.7|41612.7|41632.7|41612.7|41623.3|41603.3|11
1725627530000|2024-09-06 12:58:50|41634.9|41614.9|41633|41613|41639.9|41619.9|41633|41613|6
1725627540000|2024-09-06 12:59:00|41632.7|41612.7|41627.7|41607.7|41634.6|41614.6|41624.9|41604.9|14
1725627550000|2024-09-06 12:59:10|41629.9|41609.9|41637.1|41617.1|41637.4|41617.4|41627.4|41607.4|31
1725627560000|2024-09-06 12:59:20|41634.9|41614.9|41629.9|41609.9|41637.7|41617.7|41629.9|41609.9|29
1725627570000|2024-09-06 12:59:30|41627.7|41607.7|41625.5|41605.5|41629.9|41609.9|41625.5|41605.5|9
1725627580000|2024-09-06 12:59:40|41625.2|41605.2|41625.2|41605.2|41627.7|41607.7|41622.7|41602.7|12
1725627590000|2024-09-06 12:59:50|41627.4|41607.4|41617.7|41597.7|41627.7|41607.7|41617.7|41597.7|13
1725627600000|2024-09-06 13:00:00|41619.9|41599.9|41614.9|41594.9|41655.2|41635.2|41605.5|41585.5|178
1725627610000|2024-09-06 13:00:10|41615.2|41595.2|41622.7|41602.7|41625.5|41605.5|41610.5|41590.5|46
1725627620000|2024-09-06 13:00:20|41623|41603|41617.7|41597.7|41630.2|41610.2|41612.7|41592.7|20
1725627630000|2024-09-06 13:00:30|41615.5|41595.5|41598.3|41578.3|41615.5|41595.5|41595.5|41575.5|24
1725627640000|2024-09-06 13:00:40|41602.7|41582.7|41600.5|41580.5|41613.3|41593.3|41600.5|41580.5|10
1725627650000|2024-09-06 13:00:50|41598.3|41578.3|41588.3|41568.3|41600.5|41580.5|41585.8|41565.8|39
1725627660000|2024-09-06 13:01:00|41585.8|41565.8|41600.5|41580.5|41600.5|41580.5|41585.5|41565.5|21
1725627670000|2024-09-06 13:01:10|41597.7|41577.7|41597.7|41577.7|41600.5|41580.5|41583|41563|25
1725627680000|2024-09-06 13:01:20|41595.5|41575.5|41597.7|41577.7|41603.3|41583.3|41595.5|41575.5|19
1725627690000|2024-09-06 13:01:30|41600.5|41580.5|41590.5|41570.5|41602.7|41582.7|41587.7|41567.7|19
1725627700000|2024-09-06 13:01:40|41588.3|41568.3|41595.5|41575.5|41603.3|41583.3|41588.3|41568.3|12
1725627710000|2024-09-06 13:01:50|41598.3|41578.3|41578.3|41558.3|41600.5|41580.5|41578|41558|49
1725627720000|2024-09-06 13:02:00|41575.5|41555.5|41565.5|41545.5|41578.3|41558.3|41565.5|41545.5|28
1725627730000|2024-09-06 13:02:10|41566.1|41546.1|41570.5|41550.5|41570.8|41550.8|41565.5|41545.5|15
1725627740000|2024-09-06 13:02:20|41568.3|41548.3|41563.3|41543.3|41570.5|41550.5|41563.3|41543.3|9
1725627750000|2024-09-06 13:02:30|41561.1|41541.1|41548.3|41528.3|41561.1|41541.1|41548.3|41528.3|24
1725627760000|2024-09-06 13:02:40|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41535.5|41515.5|50
1725627770000|2024-09-06 13:02:50|41552.7|41532.7|41540.2|41520.2|41552.7|41532.7|41538.3|41518.3|12
1725627780000|2024-09-06 13:03:00|41538|41518|41542.7|41522.7|41547.4|41527.4|41530.5|41510.5|22
1725627790000|2024-09-06 13:03:10|41545.5|41525.5|41535.5|41515.5|41548|41528|41535.5|41515.5|20
1725627800000|2024-09-06 13:03:20|41533.3|41513.3|41523.3|41503.3|41535.5|41515.5|41520.5|41500.5|12
1725627810000|2024-09-06 13:03:30|41518.3|41498.3|41500.5|41480.5|41520.5|41500.5|41495.5|41475.5|24
1725627820000|2024-09-06 13:03:40|41498.3|41478.3|41498.3|41478.3|41503.3|41483.3|41495.5|41475.5|28
1725627830000|2024-09-06 13:03:50|41500.5|41480.5|41505.5|41485.5|41505.5|41485.5|41498.3|41478.3|11
1725627840000|2024-09-06 13:04:00|41508|41488|41490.8|41470.8|41508|41488|41488.3|41468.3|31
1725627850000|2024-09-06 13:04:10|41490.5|41470.5|41485.5|41465.5|41490.5|41470.5|41483.3|41463.3|17
1725627860000|2024-09-06 13:04:20|41478.3|41458.3|41487.7|41467.7|41487.7|41467.7|41478.3|41458.3|32
1725627870000|2024-09-06 13:04:30|41489.9|41469.9|41491.1|41471.1|41502.7|41482.7|41489.9|41469.9|16
1725627880000|2024-09-06 13:04:40|41488.9|41468.9|41471.1|41451.1|41488.9|41468.9|41471.1|41451.1|23
1725627890000|2024-09-06 13:04:50|41471.4|41451.4|41476.1|41456.1|41480.8|41460.8|41471.4|41451.4|13
1725627900000|2024-09-06 13:05:00|41473.6|41453.6|41473.9|41453.9|41476.1|41456.1|41471.1|41451.1|27
1725627910000|2024-09-06 13:05:10|41476.1|41456.1|41473.6|41453.6|41476.1|41456.1|41468.9|41448.9|10
1725627920000|2024-09-06 13:05:20|41473.3|41453.3|41488.6|41468.6|41488.6|41468.6|41473.3|41453.3|15
1725627930000|2024-09-06 13:05:30|41488.3|41468.3|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|11
1725627940000|2024-09-06 13:05:40|41491.1|41471.1|41498.6|41478.6|41498.6|41478.6|41486.1|41466.1|23
1725627950000|2024-09-06 13:05:50|41500.8|41480.8|41493.6|41473.6|41501.1|41481.1|41491.1|41471.1|7
1725627960000|2024-09-06 13:06:00|41495.8|41475.8|41476.1|41456.1|41495.8|41475.8|41476.1|41456.1|18
1725627970000|2024-09-06 13:06:10|41473.3|41453.3|41448.6|41428.6|41473.3|41453.3|41448.6|41428.6|27
1725627980000|2024-09-06 13:06:20|41450.8|41430.8|41453.6|41433.6|41456.1|41436.1|41450.8|41430.8|21
1725627990000|2024-09-06 13:06:30|41451.4|41431.4|41446.1|41426.1|41451.4|41431.4|41443.6|41423.6|23
1725628000000|2024-09-06 13:06:40|41443.9|41423.9|41436.1|41416.1|41443.9|41423.9|41433.9|41413.9|18
1725628010000|2024-09-06 13:06:50|41438.3|41418.3|41431.1|41411.1|41441.1|41421.1|41426.4|41406.4|32
1725628020000|2024-09-06 13:07:00|41435.5|41415.5|41446.1|41426.1|41448.9|41428.9|41435.5|41415.5|35
1725628030000|2024-09-06 13:07:10|41448.3|41428.3|41446.1|41426.1|41448.9|41428.9|41445.8|41425.8|9
1725628040000|2024-09-06 13:07:20|41443.9|41423.9|41448.6|41428.6|41450.8|41430.8|41438.9|41418.9|21
1725628050000|2024-09-06 13:07:30|41448.3|41428.3|41446.1|41426.1|41453.3|41433.3|41443.6|41423.6|19
1725628060000|2024-09-06 13:07:40|41443.6|41423.6|41433.6|41413.6|41443.6|41423.6|41428.6|41408.6|11
1725628070000|2024-09-06 13:07:50|41435.8|41415.8|41438.6|41418.6|41438.6|41418.6|41428.9|41408.9|4
1725628080000|2024-09-06 13:08:00|41440.8|41420.8|41423.6|41403.6|41441.4|41421.4|41423.6|41403.6|14
1725628090000|2024-09-06 13:08:10|41426.1|41406.1|41418.6|41398.6|41426.1|41406.1|41418.3|41398.3|20
1725628100000|2024-09-06 13:08:20|41420.8|41400.8|41404.2|41384.2|41421.1|41401.1|41402|41382|103
1725628110000|2024-09-06 13:08:30|41404.5|41384.5|41413.9|41393.9|41413.9|41393.9|41401.7|41381.7|40
1725628120000|2024-09-06 13:08:40|41416.7|41396.7|41424.2|41404.2|41424.2|41404.2|41416.7|41396.7|5
1725628130000|2024-09-06 13:08:50|41426.4|41406.4|41416.7|41396.7|41426.4|41406.4|41416.7|41396.7|28
1725628140000|2024-09-06 13:09:00|41414.5|41394.5|41416.7|41396.7|41419.5|41399.5|41404.2|41384.2|18
1725628150000|2024-09-06 13:09:10|41418.9|41398.9|41404.5|41384.5|41418.9|41398.9|41403.9|41383.9|11
1725628160000|2024-09-06 13:09:20|41404.2|41384.2|41411.7|41391.7|41411.7|41391.7|41399.2|41379.2|22
1725628170000|2024-09-06 13:09:30|41408.9|41388.9|41387|41367|41411.7|41391.7|41387|41367|17
1725628180000|2024-09-06 13:09:40|41386.7|41366.7|41397.3|41377.3|41397.3|41377.3|41381.7|41361.7|33
1725628190000|2024-09-06 13:09:50|41392.3|41372.3|41392.3|41372.3|41399.5|41379.5|41390.1|41370.1|29
1725628200000|2024-09-06 13:10:00|41394.5|41374.5|41380.1|41360.1|41394.5|41374.5|41380.1|41360.1|20
1725628210000|2024-09-06 13:10:10|41377.8|41357.8|41374.5|41354.5|41377.8|41357.8|41365.1|41345.1|45
1725628220000|2024-09-06 13:10:20|41377|41357|41382.3|41362.3|41387.3|41367.3|41377|41357|30
1725628230000|2024-09-06 13:10:30|41380.1|41360.1|41372.3|41352.3|41380.1|41360.1|41372.3|41352.3|16
1725628240000|2024-09-06 13:10:40|41377.3|41357.3|41387.3|41367.3|41387.3|41367.3|41377.3|41357.3|15
1725628250000|2024-09-06 13:10:50|41382.3|41362.3|41377.3|41357.3|41382.3|41362.3|41372.3|41352.3|14
1725628260000|2024-09-06 13:11:00|41382.3|41362.3|41390.1|41370.1|41392.6|41372.6|41382.3|41362.3|34
1725628270000|2024-09-06 13:11:10|41392.3|41372.3|41390.1|41370.1|41392.3|41372.3|41385.1|41365.1|51
1725628280000|2024-09-06 13:11:20|41392.3|41372.3|41382.3|41362.3|41395.1|41375.1|41382.3|41362.3|20
1725628290000|2024-09-06 13:11:30|41379.8|41359.8|41379.8|41359.8|41382.3|41362.3|41377.3|41357.3|11
1725628300000|2024-09-06 13:11:40|41380.1|41360.1|41375.1|41355.1|41387.3|41367.3|41372.3|41352.3|14
1725628310000|2024-09-06 13:11:50|41372.8|41352.8|41382.6|41362.6|41382.6|41362.6|41372.3|41352.3|3
1725628320000|2024-09-06 13:12:00|41382.9|41362.9|41387.3|41367.3|41395.1|41375.1|41382.9|41362.9|29
1725628330000|2024-09-06 13:12:10|41385.1|41365.1|41375.1|41355.1|41385.1|41365.1|41367.9|41347.9|38
1725628340000|2024-09-06 13:12:20|41374.8|41354.8|41377.3|41357.3|41377.6|41357.6|41372|41352|6
1725628350000|2024-09-06 13:12:30|41375.1|41355.1|41377.3|41357.3|41382.3|41362.3|41374.8|41354.8|11
1725628360000|2024-09-06 13:12:40|41375.1|41355.1|41382|41362|41382|41362|41375.1|41355.1|8
1725628370000|2024-09-06 13:12:50|41382.3|41362.3|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|6
1725628380000|2024-09-06 13:13:00|41389.8|41369.8|41379.8|41359.8|41394.8|41374.8|41379.8|41359.8|19
1725628390000|2024-09-06 13:13:10|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|41374.8|41354.8|1
1725628400000|2024-09-06 13:13:20|41377.6|41357.6|41377.6|41357.6|41382.3|41362.3|41377.3|41357.3|13
1725628410000|2024-09-06 13:13:30|41377.9|41357.9|41394.8|41374.8|41394.8|41374.8|41377.6|41357.6|21
1725628420000|2024-09-06 13:13:40|41392.6|41372.6|41389.8|41369.8|41392.6|41372.6|41387.3|41367.3|12
1725628430000|2024-09-06 13:13:50|41389.5|41369.5|41392.3|41372.3|41394.8|41374.8|41389.5|41369.5|11
1725628440000|2024-09-06 13:14:00|41392.6|41372.6|41412.3|41392.3|41419.8|41399.8|41392.6|41372.6|26
1725628450000|2024-09-06 13:14:10|41410.1|41390.1|41417.3|41397.3|41417.3|41397.3|41410.1|41390.1|49
1725628460000|2024-09-06 13:14:20|41415.1|41395.1|41412|41392|41417.3|41397.3|41409.5|41389.5|10
1725628470000|2024-09-06 13:14:30|41412.3|41392.3|41405.1|41385.1|41412.3|41392.3|41405.1|41385.1|15
1725628480000|2024-09-06 13:14:40|41402.3|41382.3|41405.1|41385.1|41405.1|41385.1|41395.1|41375.1|6
1725628490000|2024-09-06 13:14:50|41407.3|41387.3|41412.3|41392.3|41414.5|41394.5|41407.3|41387.3|17
1725628500000|2024-09-06 13:15:00|41412|41392|41392.3|41372.3|41412.3|41392.3|41392.3|41372.3|23
1725628510000|2024-09-06 13:15:10|41390.1|41370.1|41407.3|41387.3|41412|41392|41390.1|41370.1|18
1725628520000|2024-09-06 13:15:20|41405.1|41385.1|41400.1|41380.1|41407.3|41387.3|41400.1|41380.1|4
1725628530000|2024-09-06 13:15:30|41402.3|41382.3|41405.1|41385.1|41407.3|41387.3|41397.3|41377.3|5
1725628540000|2024-09-06 13:15:40|41404.8|41384.8|41397|41377|41405.1|41385.1|41397|41377|3
1725628550000|2024-09-06 13:15:50|41394.8|41374.8|41400.1|41380.1|41400.1|41380.1|41390.1|41370.1|6
1725628560000|2024-09-06 13:16:00|41402|41382|41402.3|41382.3|41402.3|41382.3|41397.6|41377.6|6
1725628570000|2024-09-06 13:16:10|41404.5|41384.5|41394.8|41374.8|41404.5|41384.5|41394.8|41374.8|4
1725628580000|2024-09-06 13:16:20|41392.3|41372.3|41375.1|41355.1|41392.3|41372.3|41375.1|41355.1|16
1725628590000|2024-09-06 13:16:30|41374.8|41354.8|41357.3|41337.3|41374.8|41354.8|41357.3|41337.3|8
1725628600000|2024-09-06 13:16:40|41354.5|41334.5|41352.3|41332.3|41357.3|41337.3|41352.3|41332.3|51
1725628610000|2024-09-06 13:16:50|41349.8|41329.8|41342.3|41322.3|41352.3|41332.3|41339.5|41319.5|20
1725628620000|2024-09-06 13:17:00|41340.1|41320.1|41342.3|41322.3|41342.3|41322.3|41332.3|41312.3|28
1725628630000|2024-09-06 13:17:10|41340.1|41320.1|41352.3|41332.3|41352.3|41332.3|41340.1|41320.1|21
1725628640000|2024-09-06 13:17:20|41350.1|41330.1|41342.6|41322.6|41350.1|41330.1|41339.8|41319.8|18
1725628650000|2024-09-06 13:17:30|41342.3|41322.3|41347.3|41327.3|41349.2|41329.2|41339.8|41319.8|19
1725628660000|2024-09-06 13:17:40|41347|41327|41347.6|41327.6|41352.3|41332.3|41342.6|41322.6|11
1725628670000|2024-09-06 13:17:50|41347.3|41327.3|41339.8|41319.8|41349.8|41329.8|41337.3|41317.3|10
1725628680000|2024-09-06 13:18:00|41342|41322|41347.3|41327.3|41352.3|41332.3|41339.8|41319.8|27
1725628690000|2024-09-06 13:18:10|41349.8|41329.8|41365.1|41345.1|41367.3|41347.3|41349.8|41329.8|15
1725628700000|2024-09-06 13:18:20|41362.6|41342.6|41352.3|41332.3|41362.6|41342.6|41352.3|41332.3|62
1725628710000|2024-09-06 13:18:30|41354.5|41334.5|41344.8|41324.8|41354.5|41334.5|41344.8|41324.8|8
1725628720000|2024-09-06 13:18:40|41347|41327|41355.1|41335.1|41355.1|41335.1|41339.5|41319.5|12
1725628730000|2024-09-06 13:18:50|41357.3|41337.3|41352.3|41332.3|41357.3|41337.3|41350.1|41330.1|3
1725628740000|2024-09-06 13:19:00|41354.5|41334.5|41354.8|41334.8|41362.3|41342.3|41354.5|41334.5|20
1725628750000|2024-09-06 13:19:10|41359.5|41339.5|41349.8|41329.8|41364.8|41344.8|41347.3|41327.3|17
1725628760000|2024-09-06 13:19:20|41352|41332|41349.5|41329.5|41352.3|41332.3|41344.8|41324.8|13
1725628770000|2024-09-06 13:19:30|41349.8|41329.8|41354.8|41334.8|41357.3|41337.3|41347.3|41327.3|8
1725628780000|2024-09-06 13:19:40|41357.3|41337.3|41359.8|41339.8|41359.8|41339.8|41352.3|41332.3|8
1725628790000|2024-09-06 13:19:50|41359.5|41339.5|41357.3|41337.3|41359.5|41339.5|41349.5|41329.5|12
1725628800000|2024-09-06 13:20:00|41355.1|41335.1|41352|41332|41357.3|41337.3|41347.6|41327.6|60
1725628810000|2024-09-06 13:20:10|41352.3|41332.3|41339.5|41319.5|41352.3|41332.3|41339.5|41319.5|18
1725628820000|2024-09-06 13:20:20|41337.3|41317.3|41334.5|41314.5|41339.5|41319.5|41334.5|41314.5|14
1725628830000|2024-09-06 13:20:30|41332.3|41312.3|41337.3|41317.3|41339.8|41319.8|41332.3|41312.3|8
1725628840000|2024-09-06 13:20:40|41335.1|41315.1|41334.5|41314.5|41339.5|41319.5|41334.5|41314.5|5
1725628850000|2024-09-06 13:20:50|41334.8|41314.8|41334.5|41314.5|41339.5|41319.5|41334.5|41314.5|1
1725628860000|2024-09-06 13:21:00|41334.2|41314.2|41332|41312|41335.1|41315.1|41322.3|41302.3|43
1725628870000|2024-09-06 13:21:10|41332.3|41312.3|41309.2|41289.2|41332.3|41312.3|41307.6|41287.6|120
1725628880000|2024-09-06 13:21:20|41309.5|41289.5|41317.9|41297.9|41320.1|41300.1|41302.3|41282.3|45
1725628890000|2024-09-06 13:21:30|41317.3|41297.3|41324.5|41304.5|41324.5|41304.5|41317.3|41297.3|12
1725628900000|2024-09-06 13:21:40|41326.7|41306.7|41327.3|41307.3|41329.5|41309.5|41322.3|41302.3|9
1725628910000|2024-09-06 13:21:50|41325.1|41305.1|41327.3|41307.3|41327.3|41307.3|41325.1|41305.1|8
1725628920000|2024-09-06 13:22:00|41329.8|41309.8|41354.8|41334.8|41354.8|41334.8|41329.8|41309.8|15
1725628930000|2024-09-06 13:22:10|41357|41337|41352.3|41332.3|41357|41337|41351.7|41331.7|10
1725628940000|2024-09-06 13:22:20|41354.5|41334.5|41354.5|41334.5|41356.7|41336.7|41349.8|41329.8|18
1725628950000|2024-09-06 13:22:30|41352.3|41332.3|41352|41332|41357.3|41337.3|41352|41332|7
1725628960000|2024-09-06 13:22:40|41352.3|41332.3|41374.8|41354.8|41374.8|41354.8|41352.3|41332.3|7
1725628970000|2024-09-06 13:22:50|41372.6|41352.6|41384.8|41364.8|41387.3|41367.3|41372.3|41352.3|10
1725628980000|2024-09-06 13:23:00|41384.5|41364.5|41392.3|41372.3|41392.3|41372.3|41382.3|41362.3|10
1725628990000|2024-09-06 13:23:10|41392.6|41372.6|41404.8|41384.8|41405.1|41385.1|41392.3|41372.3|14
1725629000000|2024-09-06 13:23:20|41402.6|41382.6|41396.7|41376.7|41407.3|41387.3|41396.7|41376.7|22
1725629010000|2024-09-06 13:23:30|41397.3|41377.3|41379.8|41359.8|41397.3|41377.3|41377.3|41357.3|11
1725629020000|2024-09-06 13:23:40|41382|41362|41387.3|41367.3|41387.3|41367.3|41382|41362|7
1725629030000|2024-09-06 13:23:50|41389.5|41369.5|41392.3|41372.3|41392.3|41372.3|41387.3|41367.3|3
1725629040000|2024-09-06 13:24:00|41390.1|41370.1|41380.1|41360.1|41390.1|41370.1|41380.1|41360.1|20
1725629050000|2024-09-06 13:24:10|41382.9|41362.9|41402.6|41382.6|41402.6|41382.6|41382.9|41362.9|5
1725629060000|2024-09-06 13:24:20|41400.7|41380.7|41390.4|41370.4|41400.7|41380.7|41390.4|41370.4|5
1725629070000|2024-09-06 13:24:30|41388.2|41368.2|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|7
1725629080000|2024-09-06 13:24:40|41390.1|41370.1|41385.1|41365.1|41390.4|41370.4|41385.1|41365.1|3
1725629090000|2024-09-06 13:24:50|41380.1|41360.1|41372.9|41352.9|41380.1|41360.1|41372.9|41352.9|4
1725629100000|2024-09-06 13:25:00|41370.4|41350.4|41372.9|41352.9|41372.9|41352.9|41367.9|41347.9|10
1725629110000|2024-09-06 13:25:10|41373.2|41353.2|41370.4|41350.4|41375.7|41355.7|41370.4|41350.4|4
1725629120000|2024-09-06 13:25:20|41370.1|41350.1|41363.2|41343.2|41375.1|41355.1|41363.2|41343.2|16
1725629130000|2024-09-06 13:25:30|41362.9|41342.9|41353.2|41333.2|41362.9|41342.9|41353.2|41333.2|66
1725629140000|2024-09-06 13:25:40|41348.8|41328.8|41339|41319|41348.8|41328.8|41336.5|41316.5|58
1725629150000|2024-09-06 13:25:50|41336.8|41316.8|41344|41324|41346.3|41326.3|41334.3|41314.3|48
1725629160000|2024-09-06 13:26:00|41346.3|41326.3|41348.5|41328.5|41348.5|41328.5|41343.5|41323.5|10
1725629170000|2024-09-06 13:26:10|41350.7|41330.7|41350.7|41330.7|41353.5|41333.5|41348.5|41328.5|16
1725629180000|2024-09-06 13:26:20|41351|41331|41348.5|41328.5|41353.5|41333.5|41348.5|41328.5|13
1725629190000|2024-09-06 13:26:30|41346.3|41326.3|41331.3|41311.3|41346.3|41326.3|41331.3|41311.3|9
1725629200000|2024-09-06 13:26:40|41328.5|41308.5|41323.2|41303.2|41328.5|41308.5|41318.8|41298.8|19
1725629210000|2024-09-06 13:26:50|41323.5|41303.5|41328.5|41308.5|41328.5|41308.5|41323.5|41303.5|9
1725629220000|2024-09-06 13:27:00|41330.7|41310.7|41311.3|41291.3|41330.7|41310.7|41311.3|41291.3|15
1725629230000|2024-09-06 13:27:10|41311|41291|41318.5|41298.5|41318.5|41298.5|41308.5|41288.5|16
1725629240000|2024-09-06 13:27:20|41318.8|41298.8|41328.5|41308.5|41330.7|41310.7|41318.5|41298.5|11
1725629250000|2024-09-06 13:27:30|41330.7|41310.7|41323.8|41303.8|41333.5|41313.5|41323.8|41303.8|76
1725629260000|2024-09-06 13:27:40|41321.3|41301.3|41316.3|41296.3|41323.5|41303.5|41316.3|41296.3|8
1725629270000|2024-09-06 13:27:50|41313.8|41293.8|41320.7|41300.7|41320.7|41300.7|41311.3|41291.3|8
1725629280000|2024-09-06 13:28:00|41318.5|41298.5|41303.5|41283.5|41318.5|41298.5|41301.3|41281.3|30
1725629290000|2024-09-06 13:28:10|41306|41286|41308.5|41288.5|41308.5|41288.5|41301.3|41281.3|15
1725629300000|2024-09-06 13:28:20|41306.3|41286.3|41306|41286|41306.3|41286.3|41301.3|41281.3|6
1725629310000|2024-09-06 13:28:30|41303.5|41283.5|41306.3|41286.3|41306.3|41286.3|41303.5|41283.5|9
1725629320000|2024-09-06 13:28:40|41306.6|41286.6|41308.8|41288.8|41308.8|41288.8|41306.6|41286.6|3
1725629330000|2024-09-06 13:28:50|41311|41291|41318.5|41298.5|41318.5|41298.5|41311|41291|7
1725629340000|2024-09-06 13:29:00|41320.7|41300.7|41323.5|41303.5|41326|41306|41320.7|41300.7|12
1725629350000|2024-09-06 13:29:10|41325.7|41305.7|41326.3|41306.3|41329.1|41309.1|41325.7|41305.7|3
1725629360000|2024-09-06 13:29:20|41326|41306|41330.7|41310.7|41333.5|41313.5|41326|41306|2
1725629370000|2024-09-06 13:29:30|41328.5|41308.5|41318.5|41298.5|41328.5|41308.5|41318.5|41298.5|10
1725629380000|2024-09-06 13:29:40|41321|41301|41323.5|41303.5|41326|41306|41318.5|41298.5|6
1725629390000|2024-09-06 13:29:50|41326|41306|41328.2|41308.2|41328.5|41308.5|41323.5|41303.5|11
1725629400000|2024-09-06 13:30:00|41328.5|41308.5|41318.5|41298.5|41328.5|41308.5|41316|41296|61
1725629410000|2024-09-06 13:30:10|41316.3|41296.3|41331|41311|41331|41311|41316|41296|14
1725629420000|2024-09-06 13:30:20|41328.5|41308.5|41321.3|41301.3|41331|41311|41321.3|41301.3|23
1725629430000|2024-09-06 13:30:30|41323.5|41303.5|41336|41316|41336|41316|41318.5|41298.5|12
1725629440000|2024-09-06 13:30:40|41333.5|41313.5|41336|41316|41336|41316|41328.5|41308.5|16
1725629450000|2024-09-06 13:30:50|41338.5|41318.5|41338.5|41318.5|41346|41326|41336|41316|10
1725629460000|2024-09-06 13:31:00|41336.3|41316.3|41338.5|41318.5|41338.5|41318.5|41333.5|41313.5|11
1725629470000|2024-09-06 13:31:10|41336.3|41316.3|41351|41331|41353.5|41333.5|41336|41316|6
1725629480000|2024-09-06 13:31:20|41353.5|41333.5|41363.5|41343.5|41363.5|41343.5|41351.3|41331.3|13
1725629490000|2024-09-06 13:31:30|41365.7|41345.7|41368.5|41348.5|41368.5|41348.5|41363.5|41343.5|4
1725629500000|2024-09-06 13:31:40|41366.3|41346.3|41353.8|41333.8|41368.5|41348.5|41353.8|41333.8|18
1725629510000|2024-09-06 13:31:50|41351|41331|41338.5|41318.5|41353.5|41333.5|41338.5|41318.5|18
1725629520000|2024-09-06 13:32:00|41336.3|41316.3|41316.3|41296.3|41336.3|41316.3|41316.3|41296.3|30
1725629530000|2024-09-06 13:32:10|41318.5|41298.5|41331|41311|41331|41311|41318.5|41298.5|19
1725629540000|2024-09-06 13:32:20|41328.5|41308.5|41333.5|41313.5|41333.5|41313.5|41326|41306|9
1725629550000|2024-09-06 13:32:30|41331|41311|41336|41316|41338.5|41318.5|41330.7|41310.7|20
1725629560000|2024-09-06 13:32:40|41335.7|41315.7|41321|41301|41338.2|41318.2|41318.5|41298.5|12
1725629570000|2024-09-06 13:32:50|41318.8|41298.8|41311|41291|41321|41301|41311|41291|7
1725629580000|2024-09-06 13:33:00|41311.3|41291.3|41298.5|41278.5|41313.5|41293.5|41298.5|41278.5|20
1725629590000|2024-09-06 13:33:10|41303.2|41283.2|41315.7|41295.7|41315.7|41295.7|41298.8|41278.8|21
1725629600000|2024-09-06 13:33:20|41318.5|41298.5|41326|41306|41328.8|41308.8|41318.5|41298.5|4
1725629610000|2024-09-06 13:33:30|41323.8|41303.8|41333.2|41313.2|41335.4|41315.4|41323.5|41303.5|9
1725629620000|2024-09-06 13:33:40|41331|41311|41334.1|41314.1|41338.5|41318.5|41331|41311|6
1725629630000|2024-09-06 13:33:50|41333.8|41313.8|41318.5|41298.5|41333.8|41313.8|41318.5|41298.5|6
1725629640000|2024-09-06 13:34:00|41316.3|41296.3|41323.5|41303.5|41323.5|41303.5|41310.7|41290.7|27
1725629650000|2024-09-06 13:34:10|41325.7|41305.7|41323.5|41303.5|41328.5|41308.5|41321|41301|16
1725629660000|2024-09-06 13:34:20|41323.2|41303.2|41331|41311|41331|41311|41321|41301|6
1725629670000|2024-09-06 13:34:30|41333.2|41313.2|41356.3|41336.3|41358.5|41338.5|41333.2|41313.2|20
1725629680000|2024-09-06 13:34:40|41356|41336|41363.5|41343.5|41363.5|41343.5|41353.5|41333.5|16
1725629690000|2024-09-06 13:34:50|41361|41341|41366|41346|41368.5|41348.5|41358.5|41338.5|12
1725629700000|2024-09-06 13:35:00|41371|41351|41358.5|41338.5|41373.5|41353.5|41356|41336|20
1725629710000|2024-09-06 13:35:10|41358.8|41338.8|41375.7|41355.7|41378.2|41358.2|41356|41336|19
1725629720000|2024-09-06 13:35:20|41373.5|41353.5|41370.7|41350.7|41378.2|41358.2|41368.5|41348.5|13
1725629730000|2024-09-06 13:35:30|41368.5|41348.5|41355.7|41335.7|41368.5|41348.5|41353.5|41333.5|18
1725629740000|2024-09-06 13:35:40|41358.5|41338.5|41333.2|41313.2|41358.5|41338.5|41333.2|41313.2|17
1725629750000|2024-09-06 13:35:50|41331|41311|41308.8|41288.8|41331|41311|41308.8|41288.8|19
1725629760000|2024-09-06 13:36:00|41311|41291|41321|41301|41321|41301|41306.3|41286.3|17
1725629770000|2024-09-06 13:36:10|41318.5|41298.5|41305.7|41285.7|41318.5|41298.5|41301|41281|22
1725629780000|2024-09-06 13:36:20|41306|41286|41303.5|41283.5|41306|41286|41301|41281|5
1725629790000|2024-09-06 13:36:30|41301.3|41281.3|41305.7|41285.7|41308.2|41288.2|41301|41281|15
1725629800000|2024-09-06 13:36:40|41306|41286|41285.7|41265.7|41308.2|41288.2|41283.8|41263.8|18
1725629810000|2024-09-06 13:36:50|41288.5|41268.5|41283.5|41263.5|41288.5|41268.5|41280.7|41260.7|25
1725629820000|2024-09-06 13:37:00|41281.3|41261.3|41268.5|41248.5|41281.3|41261.3|41261|41241|64
1725629830000|2024-09-06 13:37:10|41266|41246|41286.3|41266.3|41286.3|41266.3|41263.5|41243.5|48
1725629840000|2024-09-06 13:37:20|41288.5|41268.5|41280.7|41260.7|41293.8|41273.8|41280.7|41260.7|42
1725629850000|2024-09-06 13:37:30|41278.5|41258.5|41258.5|41238.5|41278.5|41258.5|41258.5|41238.5|16
1725629860000|2024-09-06 13:37:40|41256.3|41236.3|41238.5|41218.5|41256.3|41236.3|41238.5|41218.5|31
1725629870000|2024-09-06 13:37:50|41241.3|41221.3|41228.5|41208.5|41241.3|41221.3|41226.3|41206.3|37
1725629880000|2024-09-06 13:38:00|41226|41206|41248.8|41228.8|41251|41231|41223.5|41203.5|36
1725629890000|2024-09-06 13:38:10|41248.5|41228.5|41233.8|41213.8|41248.5|41228.5|41225.7|41205.7|20
1725629900000|2024-09-06 13:38:20|41235.7|41215.7|41213.5|41193.5|41236|41216|41211|41191|39
1725629910000|2024-09-06 13:38:30|41211|41191|41186.6|41166.6|41211|41191|41184.1|41164.1|76
1725629920000|2024-09-06 13:38:40|41186.3|41166.3|41174.1|41154.1|41186.3|41166.3|41164.4|41144.4|74
1725629930000|2024-09-06 13:38:50|41176.3|41156.3|41159.1|41139.1|41176.3|41156.3|41156.6|41136.6|53
1725629940000|2024-09-06 13:39:00|41161.3|41141.3|41166.6|41146.6|41166.6|41146.6|41159.1|41139.1|67
1725629950000|2024-09-06 13:39:10|41164.4|41144.4|41184.1|41164.1|41184.1|41164.1|41161.9|41141.9|53
1725629960000|2024-09-06 13:39:20|41186.3|41166.3|41179.1|41159.1|41188.5|41168.5|41176.6|41156.6|64
1725629970000|2024-09-06 13:39:30|41176.9|41156.9|41171.3|41151.3|41179.1|41159.1|41168.8|41148.8|21
1725629980000|2024-09-06 13:39:40|41166.9|41146.9|41183.8|41163.8|41183.8|41163.8|41166.6|41146.6|28
1725629990000|2024-09-06 13:39:50|41184.1|41164.1|41196.3|41176.3|41196.3|41176.3|41183.8|41163.8|11
1725630000000|2024-09-06 13:40:00|41198.5|41178.5|41204.1|41184.1|41204.1|41184.1|41196.3|41176.3|17
1725630010000|2024-09-06 13:40:10|41201.6|41181.6|41204.1|41184.1|41214.1|41194.1|41201.3|41181.3|100
1725630020000|2024-09-06 13:40:20|41203.8|41183.8|41208.5|41188.5|41209.1|41189.1|41199.1|41179.1|25
1725630030000|2024-09-06 13:40:30|41206.3|41186.3|41194.1|41174.1|41206.3|41186.3|41191.3|41171.3|35
1725630040000|2024-09-06 13:40:40|41191.3|41171.3|41171.9|41151.9|41191.3|41171.3|41169.7|41149.7|11
1725630050000|2024-09-06 13:40:50|41169.7|41149.7|41171.3|41151.3|41176.6|41156.6|41169.1|41149.1|25
1725630060000|2024-09-06 13:41:00|41168.5|41148.5|41151.3|41131.3|41168.5|41148.5|41149.1|41129.1|51
1725630070000|2024-09-06 13:41:10|41151.6|41131.6|41151.3|41131.3|41159.1|41139.1|41149.1|41129.1|28
1725630080000|2024-09-06 13:41:20|41149.1|41129.1|41179.1|41159.1|41179.1|41159.1|41149.1|41129.1|36
1725630090000|2024-09-06 13:41:30|41183.5|41163.5|41194.1|41174.1|41194.1|41174.1|41183.5|41163.5|62
1725630100000|2024-09-06 13:41:40|41191.9|41171.9|41194.1|41174.1|41194.1|41174.1|41189.1|41169.1|35
1725630110000|2024-09-06 13:41:50|41196.3|41176.3|41181.3|41161.3|41196.6|41176.6|41179.1|41159.1|15
1725630120000|2024-09-06 13:42:00|41179.1|41159.1|41191.6|41171.6|41191.6|41171.6|41174.4|41154.4|15
1725630130000|2024-09-06 13:42:10|41193.8|41173.8|41191.6|41171.6|41194.1|41174.1|41186.6|41166.6|31
1725630140000|2024-09-06 13:42:20|41191.9|41171.9|41194.4|41174.4|41196.6|41176.6|41191.3|41171.3|28
1725630150000|2024-09-06 13:42:30|41196.3|41176.3|41194.1|41174.1|41196.6|41176.6|41189.1|41169.1|25
1725630160000|2024-09-06 13:42:40|41189.1|41169.1|41206.3|41186.3|41206.3|41186.3|41189.1|41169.1|12
1725630170000|2024-09-06 13:42:50|41208.5|41188.5|41211.9|41191.9|41216.6|41196.6|41208.5|41188.5|12
1725630180000|2024-09-06 13:43:00|41211.6|41191.6|41234.1|41214.1|41236.6|41216.6|41209.1|41189.1|33
1725630190000|2024-09-06 13:43:10|41231.6|41211.6|41238.2|41218.2|41241.6|41221.6|41224.1|41204.1|32
1725630200000|2024-09-06 13:43:20|41238.5|41218.5|41233.2|41213.2|41238.5|41218.5|41229.1|41209.1|20
1725630210000|2024-09-06 13:43:30|41233.5|41213.5|41223.5|41203.5|41233.5|41213.5|41223.2|41203.2|5
1725630220000|2024-09-06 13:43:40|41221|41201|41228|41208|41228|41208|41221|41201|21
1725630230000|2024-09-06 13:43:50|41228.2|41208.2|41228.5|41208.5|41236.3|41216.3|41226.3|41206.3|40
1725630240000|2024-09-06 13:44:00|41231|41211|41238.5|41218.5|41241.3|41221.3|41228.5|41208.5|28
1725630250000|2024-09-06 13:44:10|41241|41221|41231|41211|41248.5|41228.5|41231|41211|15
1725630260000|2024-09-06 13:44:20|41231.3|41211.3|41231|41211|41233.5|41213.5|41228.5|41208.5|13
1725630270000|2024-09-06 13:44:30|41231.3|41211.3|41208.5|41188.5|41231.3|41211.3|41208.5|41188.5|21
1725630280000|2024-09-06 13:44:40|41210.7|41190.7|41218.5|41198.5|41218.5|41198.5|41208.5|41188.5|16
1725630290000|2024-09-06 13:44:50|41216.3|41196.3|41218.5|41198.5|41220.7|41200.7|41216|41196|3
1725630300000|2024-09-06 13:45:00|41219.1|41199.1|41213.5|41193.5|41219.1|41199.1|41211.3|41191.3|14
1725630310000|2024-09-06 13:45:10|41216.3|41196.3|41208.5|41188.5|41216.3|41196.3|41208.5|41188.5|4
1725630320000|2024-09-06 13:45:20|41210.7|41190.7|41216.3|41196.3|41216.3|41196.3|41206.3|41186.3|19
1725630330000|2024-09-06 13:45:30|41214.1|41194.1|41211|41191|41216.3|41196.3|41211|41191|6
1725630340000|2024-09-06 13:45:40|41210.7|41190.7|41213.5|41193.5|41216.3|41196.3|41206.3|41186.3|6
1725630350000|2024-09-06 13:45:50|41211.3|41191.3|41231|41211|41231|41211|41211.3|41191.3|7
1725630360000|2024-09-06 13:46:00|41233.5|41213.5|41208.5|41188.5|41233.5|41213.5|41206|41186|31
1725630370000|2024-09-06 13:46:10|41206|41186|41216.3|41196.3|41221|41201|41201.3|41181.3|22
1725630380000|2024-09-06 13:46:20|41218.5|41198.5|41221.3|41201.3|41223.8|41203.8|41216.3|41196.3|3
1725630390000|2024-09-06 13:46:30|41219.1|41199.1|41208.5|41188.5|41219.1|41199.1|41203.5|41183.5|13
1725630400000|2024-09-06 13:46:40|41208.8|41188.8|41226.3|41206.3|41228.5|41208.5|41208.8|41188.8|7
1725630410000|2024-09-06 13:46:50|41223.5|41203.5|41243.5|41223.5|41243.5|41223.5|41223.5|41203.5|16
1725630420000|2024-09-06 13:47:00|41243.8|41223.8|41268.5|41248.5|41268.5|41248.5|41243.5|41223.5|51
1725630430000|2024-09-06 13:47:10|41273|41253|41258.5|41238.5|41273|41253|41258.5|41238.5|21
1725630440000|2024-09-06 13:47:20|41256.3|41236.3|41233.8|41213.8|41256.3|41236.3|41233.8|41213.8|21
1725630450000|2024-09-06 13:47:30|41231.3|41211.3|41243|41223|41243.5|41223.5|41229.1|41209.1|56
1725630460000|2024-09-06 13:47:40|41243.5|41223.5|41248.5|41228.5|41250.8|41230.8|41243.5|41223.5|10
1725630470000|2024-09-06 13:47:50|41250.8|41230.8|41248.3|41228.3|41253.5|41233.5|41246|41226|3
1725630480000|2024-09-06 13:48:00|41248.5|41228.5|41253.5|41233.5|41253.5|41233.5|41236|41216|15
1725630490000|2024-09-06 13:48:10|41255.8|41235.8|41246|41226|41255.8|41235.8|41246|41226|12
1725630500000|2024-09-06 13:48:20|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41238.5|41218.5|5
1725630510000|2024-09-06 13:48:30|41245.8|41225.8|41243.5|41223.5|41245.8|41225.8|41236|41216|14
1725630520000|2024-09-06 13:48:40|41245.8|41225.8|41236|41216|41248.5|41228.5|41233.8|41213.8|7
1725630530000|2024-09-06 13:48:50|41233.5|41213.5|41220.8|41200.8|41233.5|41213.5|41220.8|41200.8|29
1725630540000|2024-09-06 13:49:00|41218.5|41198.5|41218.5|41198.5|41220.8|41200.8|41211|41191|17
1725630550000|2024-09-06 13:49:10|41216|41196|41223.6|41203.6|41228.6|41208.6|41213.5|41193.5|6
1725630560000|2024-09-06 13:49:20|41225.8|41205.8|41206.3|41186.3|41228.6|41208.6|41206.3|41186.3|4
1725630570000|2024-09-06 13:49:30|41208.6|41188.6|41215.8|41195.8|41216.1|41196.1|41208.6|41188.6|8
1725630580000|2024-09-06 13:49:40|41213.6|41193.6|41213.6|41193.6|41215.8|41195.8|41208.6|41188.6|7
1725630590000|2024-09-06 13:49:50|41211.3|41191.3|41218.3|41198.3|41218.6|41198.6|41211.3|41191.3|6
1725630600000|2024-09-06 13:50:00|41218.6|41198.6|41208.6|41188.6|41226.1|41206.1|41208.6|41188.6|21
1725630610000|2024-09-06 13:50:10|41210.8|41190.8|41206.1|41186.1|41213.3|41193.3|41205.8|41185.8|20
1725630620000|2024-09-06 13:50:20|41206.3|41186.3|41225.8|41205.8|41226.1|41206.1|41206.1|41186.1|8
1725630630000|2024-09-06 13:50:30|41223.6|41203.6|41223.6|41203.6|41228.6|41208.6|41221.1|41201.1|6
1725630640000|2024-09-06 13:50:40|41221.1|41201.1|41226.1|41206.1|41226.1|41206.1|41218.6|41198.6|11
1725630650000|2024-09-06 13:50:50|41228.3|41208.3|41240.8|41220.8|41241.3|41221.3|41228.3|41208.3|18
1725630660000|2024-09-06 13:51:00|41241.1|41221.1|41233.6|41213.6|41248.3|41228.3|41231.1|41211.1|18
1725630670000|2024-09-06 13:51:10|41235.8|41215.8|41238.3|41218.3|41240.8|41220.8|41233.6|41213.6|12
1725630680000|2024-09-06 13:51:20|41238|41218|41228.6|41208.6|41238|41218|41228.6|41208.6|5
1725630690000|2024-09-06 13:51:30|41226.1|41206.1|41231.1|41211.1|41231.1|41211.1|41220.8|41200.8|11
1725630700000|2024-09-06 13:51:40|41228.6|41208.6|41213.6|41193.6|41233.6|41213.6|41213.6|41193.6|8
1725630710000|2024-09-06 13:51:50|41215.8|41195.8|41221.1|41201.1|41221.1|41201.1|41213.6|41193.6|15
1725630720000|2024-09-06 13:52:00|41218.6|41198.6|41228.6|41208.6|41228.6|41208.6|41218.6|41198.6|10
1725630730000|2024-09-06 13:52:10|41230.8|41210.8|41220.8|41200.8|41231.3|41211.3|41220.8|41200.8|13
1725630740000|2024-09-06 13:52:20|41218.6|41198.6|41206.1|41186.1|41218.6|41198.6|41204.1|41184.1|10
1725630750000|2024-09-06 13:52:30|41208.3|41188.3|41181.1|41161.1|41211.1|41191.1|41178.8|41158.8|11
1725630760000|2024-09-06 13:52:40|41180.8|41160.8|41191.1|41171.1|41195.8|41175.8|41176.1|41156.1|14
1725630770000|2024-09-06 13:52:50|41188.9|41168.9|41190.8|41170.8|41191.1|41171.1|41178.6|41158.6|22
1725630780000|2024-09-06 13:53:00|41191.1|41171.1|41183.6|41163.6|41193.3|41173.3|41181.4|41161.4|13
1725630790000|2024-09-06 13:53:10|41181.1|41161.1|41163.6|41143.6|41186.1|41166.1|41156.6|41136.6|33
1725630800000|2024-09-06 13:53:20|41165.8|41145.8|41156.1|41136.1|41165.8|41145.8|41153.6|41133.6|12
1725630810000|2024-09-06 13:53:30|41156.4|41136.4|41160.8|41140.8|41160.8|41140.8|41148.6|41128.6|33
1725630820000|2024-09-06 13:53:40|41158.6|41138.6|41153.6|41133.6|41166.1|41146.1|41153.6|41133.6|15
1725630830000|2024-09-06 13:53:50|41151.4|41131.4|41148.6|41128.6|41153.6|41133.6|41148.6|41128.6|14
1725630840000|2024-09-06 13:54:00|41146.4|41126.4|41153.6|41133.6|41158.6|41138.6|41146.4|41126.4|25
1725630850000|2024-09-06 13:54:10|41151.4|41131.4|41153.6|41133.6|41153.6|41133.6|41138.9|41118.9|20
1725630860000|2024-09-06 13:54:20|41155.8|41135.8|41163.6|41143.6|41166.1|41146.1|41153.6|41133.6|9
1725630870000|2024-09-06 13:54:30|41161.1|41141.1|41153.6|41133.6|41163.6|41143.6|41153.6|41133.6|53
1725630880000|2024-09-06 13:54:40|41155.8|41135.8|41165.8|41145.8|41165.8|41145.8|41155.8|41135.8|7
1725630890000|2024-09-06 13:54:50|41168|41148|41160.8|41140.8|41170.8|41150.8|41153.6|41133.6|29
1725630900000|2024-09-06 13:55:00|41161.4|41141.4|41173.3|41153.3|41178.3|41158.3|41158.6|41138.6|19
1725630910000|2024-09-06 13:55:10|41171.1|41151.1|41193.6|41173.6|41193.6|41173.6|41168.9|41148.9|14
1725630920000|2024-09-06 13:55:20|41191.4|41171.4|41193.6|41173.6|41198.6|41178.6|41188.6|41168.6|6
1725630930000|2024-09-06 13:55:30|41191.4|41171.4|41181.4|41161.4|41191.4|41171.4|41173.9|41153.9|9
1725630940000|2024-09-06 13:55:40|41178.9|41158.9|41186.1|41166.1|41188.6|41168.6|41178.9|41158.9|7
1725630950000|2024-09-06 13:55:50|41188.6|41168.6|41188.6|41168.6|41195.8|41175.8|41186.4|41166.4|11
1725630960000|2024-09-06 13:56:00|41186.1|41166.1|41191.1|41171.1|41196.1|41176.1|41183.9|41163.9|24
1725630970000|2024-09-06 13:56:10|41193.6|41173.6|41188.3|41168.3|41196.1|41176.1|41188.3|41168.3|2
1725630980000|2024-09-06 13:56:20|41188.6|41168.6|41178.6|41158.6|41188.6|41168.6|41178.6|41158.6|6
1725630990000|2024-09-06 13:56:30|41176.1|41156.1|41168.6|41148.6|41176.1|41156.1|41161.4|41141.4|17
1725631000000|2024-09-06 13:56:40|41170.8|41150.8|41165.8|41145.8|41171.1|41151.1|41165.8|41145.8|4
1725631010000|2024-09-06 13:56:50|41163.3|41143.3|41168.6|41148.6|41168.6|41148.6|41158.6|41138.6|14
1725631020000|2024-09-06 13:57:00|41171.1|41151.1|41168.6|41148.6|41178.6|41158.6|41168.6|41148.6|22
1725631030000|2024-09-06 13:57:10|41163.6|41143.6|41168.6|41148.6|41168.6|41148.6|41163.6|41143.6|3
1725631040000|2024-09-06 13:57:20|41170.8|41150.8|41178.6|41158.6|41181.4|41161.4|41168.6|41148.6|10
1725631050000|2024-09-06 13:57:30|41180.8|41160.8|41176.1|41156.1|41181.1|41161.1|41173.6|41153.6|18
1725631060000|2024-09-06 13:57:40|41178.6|41158.6|41191.1|41171.1|41193.6|41173.6|41178.6|41158.6|10
1725631070000|2024-09-06 13:57:50|41190.8|41170.8|41193.3|41173.3|41193.3|41173.3|41185.8|41165.8|3
1725631080000|2024-09-06 13:58:00|41193.6|41173.6|41208.3|41188.3|41208.3|41188.3|41193.6|41173.6|20
1725631090000|2024-09-06 13:58:10|41210.5|41190.5|41200.8|41180.8|41210.8|41190.8|41198|41178|10
1725631100000|2024-09-06 13:58:20|41198.3|41178.3|41193.6|41173.6|41198.3|41178.3|41193.3|41173.3|15
1725631110000|2024-09-06 13:58:30|41196.1|41176.1|41193.6|41173.6|41196.1|41176.1|41191.4|41171.4|14
1725631120000|2024-09-06 13:58:40|41196.1|41176.1|41191.1|41171.1|41198.6|41178.6|41191.1|41171.1|7
1725631130000|2024-09-06 13:58:50|41190.8|41170.8|41191.4|41171.4|41193.6|41173.6|41188.6|41168.6|3
1725631140000|2024-09-06 13:59:00|41191.1|41171.1|41205.8|41185.8|41205.8|41185.8|41183.3|41163.3|11
1725631150000|2024-09-06 13:59:10|41203.6|41183.6|41203.6|41183.6|41206.1|41186.1|41200.8|41180.8|17
1725631160000|2024-09-06 13:59:20|41201.1|41181.1|41196.1|41176.1|41201.1|41181.1|41195.8|41175.8|16
1725631170000|2024-09-06 13:59:30|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|41190.8|41170.8|14
1725631180000|2024-09-06 13:59:40|41196.1|41176.1|41206.1|41186.1|41206.1|41186.1|41188.6|41168.6|25
1725631190000|2024-09-06 13:59:50|41203.6|41183.6|41193.6|41173.6|41205.8|41185.8|41193.6|41173.6|18
1725631200000|2024-09-06 14:00:00|41189.2|41169.2|41171.4|41151.4|41189.2|41169.2|41168.6|41148.6|37
1725631210000|2024-09-06 14:00:10|41173.6|41153.6|41173.6|41153.6|41176.1|41156.1|41171.4|41151.4|10
1725631220000|2024-09-06 14:00:20|41175.8|41155.8|41193.6|41173.6|41196.1|41176.1|41175.8|41155.8|7
1725631230000|2024-09-06 14:00:30|41190.8|41170.8|41171.1|41151.1|41190.8|41170.8|41171.1|41151.1|7
1725631240000|2024-09-06 14:00:40|41168.9|41148.9|41158.6|41138.6|41168.9|41148.9|41153.6|41133.6|14
1725631250000|2024-09-06 14:00:50|41161.1|41141.1|41153.9|41133.9|41163.6|41143.6|41153.9|41133.9|14
1725631260000|2024-09-06 14:01:00|41153.6|41133.6|41145.8|41125.8|41153.6|41133.6|41133.6|41113.6|32
1725631270000|2024-09-06 14:01:10|41148|41128|41166.1|41146.1|41166.1|41146.1|41148|41128|12
1725631280000|2024-09-06 14:01:20|41168.3|41148.3|41160.8|41140.8|41171.1|41151.1|41158.6|41138.6|4
1725631290000|2024-09-06 14:01:30|41158.6|41138.6|41148.6|41128.6|41161.1|41141.1|41143.9|41123.9|10
1725631300000|2024-09-06 14:01:40|41151.1|41131.1|41156.4|41136.4|41158.9|41138.9|41148.6|41128.6|7
1725631310000|2024-09-06 14:01:50|41158.6|41138.6|41175.8|41155.8|41175.8|41155.8|41156.4|41136.4|5
1725631320000|2024-09-06 14:02:00|41178|41158|41185.8|41165.8|41186.1|41166.1|41176.7|41156.7|8
1725631330000|2024-09-06 14:02:10|41183.6|41163.6|41175.8|41155.8|41185.8|41165.8|41171.1|41151.1|1
1725631340000|2024-09-06 14:02:20|41178|41158|41193.6|41173.6|41193.6|41173.6|41178|41158|5
1725631350000|2024-09-06 14:02:30|41196.1|41176.1|41196.1|41176.1|41198.3|41178.3|41196.1|41176.1|5
1725631360000|2024-09-06 14:02:40|41198.3|41178.3|41198.6|41178.6|41201.1|41181.1|41196.1|41176.1|6
1725631370000|2024-09-06 14:02:50|41196.1|41176.1|41183.6|41163.6|41196.1|41176.1|41183.6|41163.6|16
1725631380000|2024-09-06 14:03:00|41183.3|41163.3|41191.1|41171.1|41195.8|41175.8|41183.3|41163.3|15
1725631390000|2024-09-06 14:03:10|41193.6|41173.6|41191.1|41171.1|41196.1|41176.1|41191.1|41171.1|10
1725631400000|2024-09-06 14:03:20|41190.8|41170.8|41203.6|41183.6|41203.6|41183.6|41188.6|41168.6|2
1725631410000|2024-09-06 14:03:30|41205.8|41185.8|41206.1|41186.1|41206.1|41186.1|41201.1|41181.1|8
1725631420000|2024-09-06 14:03:40|41208.6|41188.6|41203.6|41183.6|41208.6|41188.6|41198.6|41178.6|8
1725631430000|2024-09-06 14:03:50|41205.8|41185.8|41203.6|41183.6|41205.8|41185.8|41198.6|41178.6|1
1725631440000|2024-09-06 14:04:00|41198.6|41178.6|41188.9|41168.9|41198.6|41178.6|41188.9|41168.9|9
1725631450000|2024-09-06 14:04:10|41188.6|41168.6|41168.6|41148.6|41188.6|41168.6|41168.6|41148.6|16
1725631460000|2024-09-06 14:04:20|41166.4|41146.4|41151.1|41131.1|41168.6|41148.6|41151.1|41131.1|21
1725631470000|2024-09-06 14:04:30|41153.3|41133.3|41148.6|41128.6|41155.8|41135.8|41146.1|41126.1|15
1725631480000|2024-09-06 14:04:40|41146.4|41126.4|41148.6|41128.6|41153|41133|41146.4|41126.4|4
1725631490000|2024-09-06 14:04:50|41146.1|41126.1|41151.1|41131.1|41153.6|41133.6|41141.1|41121.1|17
1725631500000|2024-09-06 14:05:00|41153.3|41133.3|41163.6|41143.6|41166.1|41146.1|41151.1|41131.1|8
1725631510000|2024-09-06 14:05:10|41161.4|41141.4|41166.1|41146.1|41166.1|41146.1|41158.6|41138.6|4
1725631520000|2024-09-06 14:05:20|41161.4|41141.4|41146.4|41126.4|41165.8|41145.8|41146.4|41126.4|30
1725631530000|2024-09-06 14:05:30|41143.6|41123.6|41150.8|41130.8|41153.3|41133.3|41141.1|41121.1|13
1725631540000|2024-09-06 14:05:40|41148.6|41128.6|41138.6|41118.6|41148.6|41128.6|41130.8|41110.8|20
1725631550000|2024-09-06 14:05:50|41136.1|41116.1|41133.6|41113.6|41138.6|41118.6|41133.6|41113.6|15
1725631560000|2024-09-06 14:06:00|41131.4|41111.4|41121.1|41101.1|41131.4|41111.4|41118.6|41098.6|25
1725631570000|2024-09-06 14:06:10|41118.9|41098.9|41133.6|41113.6|41133.6|41113.6|41106.1|41086.1|26
1725631580000|2024-09-06 14:06:20|41136.4|41116.4|41136.4|41116.4|41143.6|41123.6|41136.4|41116.4|30
1725631590000|2024-09-06 14:06:30|41133.6|41113.6|41133.6|41113.6|41135.8|41115.8|41130.8|41110.8|7
1725631600000|2024-09-06 14:06:40|41133.3|41113.3|41123.6|41103.6|41133.6|41113.6|41123.6|41103.6|15
1725631610000|2024-09-06 14:06:50|41121.1|41101.1|41111.1|41091.1|41121.1|41101.1|41103.6|41083.6|3
1725631620000|2024-09-06 14:07:00|41113.3|41093.3|41121.1|41101.1|41121.1|41101.1|41113.3|41093.3|7
1725631630000|2024-09-06 14:07:10|41123.6|41103.6|41140.8|41120.8|41140.8|41120.8|41123.6|41103.6|9
1725631640000|2024-09-06 14:07:20|41143|41123|41143.6|41123.6|41148.3|41128.3|41143|41123|27
1725631650000|2024-09-06 14:07:30|41141.4|41121.4|41140.8|41120.8|41141.4|41121.4|41136.1|41116.1|7
1725631660000|2024-09-06 14:07:40|41141.1|41121.1|41148.6|41128.6|41148.6|41128.6|41141.1|41121.1|3
1725631670000|2024-09-06 14:07:50|41146.4|41126.4|41148.6|41128.6|41148.6|41128.6|41143.6|41123.6|7
1725631680000|2024-09-06 14:08:00|41150.8|41130.8|41163.6|41143.6|41163.6|41143.6|41148.3|41128.3|38
1725631690000|2024-09-06 14:08:10|41161.4|41141.4|41158.6|41138.6|41163.6|41143.6|41153.3|41133.3|29
1725631700000|2024-09-06 14:08:20|41160.8|41140.8|41141.1|41121.1|41163.6|41143.6|41141.1|41121.1|19
1725631710000|2024-09-06 14:08:30|41140.8|41120.8|41133.6|41113.6|41140.8|41120.8|41131.4|41111.4|5
1725631720000|2024-09-06 14:08:40|41131.4|41111.4|41131.1|41111.1|41131.4|41111.4|41126.1|41106.1|3
1725631730000|2024-09-06 14:08:50|41133.6|41113.6|41128.3|41108.3|41136.1|41116.1|41128.3|41108.3|4
1725631740000|2024-09-06 14:09:00|41128.6|41108.6|41118.6|41098.6|41130.8|41110.8|41116.1|41096.1|18
1725631750000|2024-09-06 14:09:10|41116.4|41096.4|41113.6|41093.6|41116.4|41096.4|41111.1|41091.1|4
1725631760000|2024-09-06 14:09:20|41111.1|41091.1|41121.1|41101.1|41121.1|41101.1|41111.1|41091.1|26
1725631770000|2024-09-06 14:09:30|41120.8|41100.8|41118.6|41098.6|41120.8|41100.8|41118.6|41098.6|3
1725631780000|2024-09-06 14:09:40|41118.3|41098.3|41130.8|41110.8|41130.8|41110.8|41118.3|41098.3|13
1725631790000|2024-09-06 14:09:50|41131.1|41111.1|41133.6|41113.6|41135.8|41115.8|41131.1|41111.1|5
1725631800000|2024-09-06 14:10:00|41131.4|41111.4|41150.8|41130.8|41150.8|41130.8|41131.4|41111.4|22
1725631810000|2024-09-06 14:10:10|41151.4|41131.4|41173.6|41153.6|41176.1|41156.1|41148.6|41128.6|27
1725631820000|2024-09-06 14:10:20|41171.4|41151.4|41173.3|41153.3|41178.6|41158.6|41168.6|41148.6|45
1725631830000|2024-09-06 14:10:30|41173.6|41153.6|41168.6|41148.6|41173.6|41153.6|41163.6|41143.6|22
1725631840000|2024-09-06 14:10:40|41164.2|41144.2|41171.1|41151.1|41171.4|41151.4|41163.6|41143.6|13
1725631850000|2024-09-06 14:10:50|41173|41153|41158.9|41138.9|41173|41153|41156.4|41136.4|14
1725631860000|2024-09-06 14:11:00|41158.6|41138.6|41156.4|41136.4|41158.6|41138.6|41148.6|41128.6|29
1725631870000|2024-09-06 14:11:10|41158.9|41138.9|41163.9|41143.9|41163.9|41143.9|41156.1|41136.1|15
1725631880000|2024-09-06 14:11:20|41163.6|41143.6|41148.6|41128.6|41168.9|41148.9|41148.6|41128.6|10
1725631890000|2024-09-06 14:11:30|41150.8|41130.8|41158.6|41138.6|41158.6|41138.6|41150.8|41130.8|5
1725631900000|2024-09-06 14:11:40|41158.9|41138.9|41138.6|41118.6|41158.9|41138.9|41136.1|41116.1|18
1725631910000|2024-09-06 14:11:50|41140.8|41120.8|41148.6|41128.6|41153.3|41133.3|41136.7|41116.7|5
1725631920000|2024-09-06 14:12:00|41151.4|41131.4|41160.8|41140.8|41160.8|41140.8|41143.9|41123.9|19
1725631930000|2024-09-06 14:12:10|41161.1|41141.1|41153.6|41133.6|41163.6|41143.6|41151.4|41131.4|4
1725631940000|2024-09-06 14:12:20|41156.4|41136.4|41151.4|41131.4|41156.4|41136.4|41148.6|41128.6|9
1725631950000|2024-09-06 14:12:30|41153.6|41133.6|41139.2|41119.2|41153.6|41133.6|41139.2|41119.2|10
1725631960000|2024-09-06 14:12:40|41141.4|41121.4|41145.8|41125.8|41145.8|41125.8|41139.2|41119.2|3
1725631970000|2024-09-06 14:12:50|41146.1|41126.1|41148.3|41128.3|41148.3|41128.3|41141.1|41121.1|5
1725631980000|2024-09-06 14:13:00|41148.6|41128.6|41141.4|41121.4|41148.6|41128.6|41141.4|41121.4|8
1725631990000|2024-09-06 14:13:10|41145.8|41125.8|41141.4|41121.4|41146.4|41126.4|41139.2|41119.2|8
1725632000000|2024-09-06 14:13:20|41141.1|41121.1|41136.4|41116.4|41142|41122|41136.4|41116.4|5
1725632010000|2024-09-06 14:13:30|41138.6|41118.6|41145.8|41125.8|41145.8|41125.8|41138.6|41118.6|1
1725632020000|2024-09-06 14:13:40|41148.3|41128.3|41136.1|41116.1|41148.3|41128.3|41133.6|41113.6|6
1725632030000|2024-09-06 14:13:50|41138.3|41118.3|41150.8|41130.8|41156.4|41136.4|41138.3|41118.3|5
1725632040000|2024-09-06 14:14:00|41148.6|41128.6|41140.8|41120.8|41151.4|41131.4|41138.6|41118.6|5
1725632050000|2024-09-06 14:14:10|41138.6|41118.6|41148.6|41128.6|41153.6|41133.6|41136.4|41116.4|6
1725632060000|2024-09-06 14:14:20|41150.8|41130.8|41153.1|41133.1|41153.1|41133.1|41146.4|41126.4|5
1725632070000|2024-09-06 14:14:30|41153.6|41133.6|41148.6|41128.6|41161.4|41141.4|41148.6|41128.6|24
1725632080000|2024-09-06 14:14:40|41146.1|41126.1|41151.4|41131.4|41153.6|41133.6|41145.8|41125.8|17
1725632090000|2024-09-06 14:14:50|41151.1|41131.1|41156.4|41136.4|41158.9|41138.9|41148.6|41128.6|3
1725632100000|2024-09-06 14:15:00|41158.6|41138.6|41163.6|41143.6|41163.6|41143.6|41153.6|41133.6|15
1725632110000|2024-09-06 14:15:10|41160.8|41140.8|41158.3|41138.3|41163.6|41143.6|41158.3|41138.3|6
1725632120000|2024-09-06 14:15:20|41153.6|41133.6|41145.8|41125.8|41153.6|41133.6|41145.8|41125.8|15
1725632130000|2024-09-06 14:15:30|41146.4|41126.4|41158.6|41138.6|41161.4|41141.4|41146.4|41126.4|21
1725632140000|2024-09-06 14:15:40|41158.9|41138.9|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|31
1725632150000|2024-09-06 14:15:50|41156.1|41136.1|41166.1|41146.1|41166.1|41146.1|41153.3|41133.3|4
1725632160000|2024-09-06 14:16:00|41168.6|41148.6|41176.4|41156.4|41176.4|41156.4|41168.6|41148.6|10
1725632170000|2024-09-06 14:16:10|41176.1|41156.1|41181.4|41161.4|41183.6|41163.6|41173.6|41153.6|15
1725632180000|2024-09-06 14:16:20|41180.9|41160.9|41176.1|41156.1|41183.6|41163.6|41173.9|41153.9|6
1725632190000|2024-09-06 14:16:30|41173.9|41153.9|41166.1|41146.1|41173.9|41153.9|41166.1|41146.1|14
1725632200000|2024-09-06 14:16:40|41168.4|41148.4|41163.6|41143.6|41173.6|41153.6|41163.6|41143.6|28
1725632210000|2024-09-06 14:16:50|41161.1|41141.1|41146.1|41126.1|41161.1|41141.1|41146.1|41126.1|9
1725632220000|2024-09-06 14:17:00|41146.4|41126.4|41113.6|41093.6|41146.4|41126.4|41113.6|41093.6|17
1725632230000|2024-09-06 14:17:10|41111.1|41091.1|41113.6|41093.6|41113.6|41093.6|41103.6|41083.6|67
1725632240000|2024-09-06 14:17:20|41116.1|41096.1|41116.1|41096.1|41118.4|41098.4|41111.7|41091.7|5
1725632250000|2024-09-06 14:17:30|41113.9|41093.9|41098.6|41078.6|41113.9|41093.9|41091.4|41071.4|80
1725632260000|2024-09-06 14:17:40|41096.4|41076.4|41091.4|41071.4|41096.4|41076.4|41086.7|41066.7|25
1725632270000|2024-09-06 14:17:50|41093.9|41073.9|41113.6|41093.6|41113.6|41093.6|41093.9|41073.9|12
1725632280000|2024-09-06 14:18:00|41116.1|41096.1|41126.1|41106.1|41126.1|41106.1|41113.6|41093.6|15
1725632290000|2024-09-06 14:18:10|41128.6|41108.6|41128.6|41108.6|41133.4|41113.4|41128.6|41108.6|17
1725632300000|2024-09-06 14:18:20|41130.9|41110.9|41121.4|41101.4|41131.1|41111.1|41121.4|41101.4|10
1725632310000|2024-09-06 14:18:30|41119.2|41099.2|41113.6|41093.6|41123.6|41103.6|41111.4|41091.4|5
1725632320000|2024-09-06 14:18:40|41108.6|41088.6|41106.4|41086.4|41108.6|41088.6|41103.6|41083.6|14
1725632330000|2024-09-06 14:18:50|41104.2|41084.2|41113.6|41093.6|41113.6|41093.6|41103.6|41083.6|9
1725632340000|2024-09-06 14:19:00|41115.9|41095.9|41118.6|41098.6|41121.1|41101.1|41113.6|41093.6|22
1725632350000|2024-09-06 14:19:10|41120.9|41100.9|41130.9|41110.9|41133.7|41113.7|41120.9|41100.9|10
1725632360000|2024-09-06 14:19:20|41133.7|41113.7|41145.9|41125.9|41145.9|41125.9|41133.7|41113.7|6
1725632370000|2024-09-06 14:19:30|41143.7|41123.7|41138.7|41118.7|41148.7|41128.7|41138.7|41118.7|8
1725632380000|2024-09-06 14:19:40|41140.9|41120.9|41148.4|41128.4|41148.4|41128.4|41138.7|41118.7|10
1725632390000|2024-09-06 14:19:50|41153.1|41133.1|41156.2|41136.2|41156.2|41136.2|41150.9|41130.9|35
1725632400000|2024-09-06 14:20:00|41158.7|41138.7|41170.9|41150.9|41171.2|41151.2|41158.7|41138.7|12
1725632410000|2024-09-06 14:20:10|41168.7|41148.7|41173.4|41153.4|41173.7|41153.7|41168.7|41148.7|11
1725632420000|2024-09-06 14:20:20|41171.4|41151.4|41170.9|41150.9|41178.1|41158.1|41166.2|41146.2|60
1725632430000|2024-09-06 14:20:30|41171.2|41151.2|41183.7|41163.7|41183.7|41163.7|41171.2|41151.2|8
1725632440000|2024-09-06 14:20:40|41188.7|41168.7|41181.2|41161.2|41191.2|41171.2|41178.7|41158.7|22
1725632450000|2024-09-06 14:20:50|41183.4|41163.4|41176.2|41156.2|41188.1|41168.1|41176.2|41156.2|16
1725632460000|2024-09-06 14:21:00|41173.7|41153.7|41158.7|41138.7|41173.7|41153.7|41153.9|41133.9|7
1725632470000|2024-09-06 14:21:10|41156.4|41136.4|41165.9|41145.9|41168.4|41148.4|41153.7|41133.7|7
1725632480000|2024-09-06 14:21:20|41168.4|41148.4|41168.4|41148.4|41171.2|41151.2|41161.2|41141.2|6
1725632490000|2024-09-06 14:21:30|41168.7|41148.7|41173.7|41153.7|41178.7|41158.7|41168.7|41148.7|3
1725632500000|2024-09-06 14:21:40|41175.9|41155.9|41173.7|41153.7|41176.2|41156.2|41173.7|41153.7|4
1725632510000|2024-09-06 14:21:50|41176.2|41156.2|41171.4|41151.4|41176.4|41156.4|41171.4|41151.4|9
1725632520000|2024-09-06 14:22:00|41171.2|41151.2|41168.4|41148.4|41171.2|41151.2|41156.2|41136.2|7
1725632530000|2024-09-06 14:22:10|41166.2|41146.2|41171.2|41151.2|41176.2|41156.2|41166.2|41146.2|14
1725632540000|2024-09-06 14:22:20|41168.9|41148.9|41178.7|41158.7|41186.2|41166.2|41168.7|41148.7|11
1725632550000|2024-09-06 14:22:30|41176.2|41156.2|41176.2|41156.2|41178.4|41158.4|41168.7|41148.7|6
1725632560000|2024-09-06 14:22:40|41178.4|41158.4|41188.7|41168.7|41188.7|41168.7|41176.2|41156.2|16
1725632570000|2024-09-06 14:22:50|41189|41169|41188.7|41168.7|41193.7|41173.7|41188.7|41168.7|8
1725632580000|2024-09-06 14:23:00|41186.2|41166.2|41203.1|41183.1|41205.6|41185.6|41186.2|41166.2|18
1725632590000|2024-09-06 14:23:10|41202.8|41182.8|41200.6|41180.6|41208.1|41188.1|41200.6|41180.6|18
1725632600000|2024-09-06 14:23:20|41200.3|41180.3|41190.3|41170.3|41200.3|41180.3|41188.1|41168.1|3
1725632610000|2024-09-06 14:23:30|41188.1|41168.1|41180.6|41160.6|41193.1|41173.1|41180.6|41160.6|4
1725632620000|2024-09-06 14:23:40|41182.8|41162.8|41168.1|41148.1|41183.1|41163.1|41168.1|41148.1|8
1725632630000|2024-09-06 14:23:50|41165.9|41145.9|41160.6|41140.6|41165.9|41145.9|41160.6|41140.6|7
1725632640000|2024-09-06 14:24:00|41162.8|41142.8|41165.3|41145.3|41165.6|41145.6|41160.6|41140.6|7
1725632650000|2024-09-06 14:24:10|41165.6|41145.6|41153.1|41133.1|41168.1|41148.1|41148.1|41128.1|19
1725632660000|2024-09-06 14:24:20|41148.1|41128.1|41138.1|41118.1|41148.1|41128.1|41135.6|41115.6|6
1725632670000|2024-09-06 14:24:30|41135.6|41115.6|41143.1|41123.1|41143.1|41123.1|41135.6|41115.6|5
1725632680000|2024-09-06 14:24:40|41142.8|41122.8|41143.1|41123.1|41143.1|41123.1|41138.1|41118.1|7
1725632690000|2024-09-06 14:24:50|41140.6|41120.6|41138.1|41118.1|41143.1|41123.1|41138.1|41118.1|12
1725632700000|2024-09-06 14:25:00|41135.9|41115.9|41125.6|41105.6|41135.9|41115.9|41125.6|41105.6|25
1725632710000|2024-09-06 14:25:10|41128.1|41108.1|41133.1|41113.1|41138.1|41118.1|41128.1|41108.1|27
1725632720000|2024-09-06 14:25:20|41135.6|41115.6|41128.1|41108.1|41140.3|41120.3|41128.1|41108.1|6
1725632730000|2024-09-06 14:25:30|41125.9|41105.9|41118.4|41098.4|41125.9|41105.9|41118.1|41098.1|9
1725632740000|2024-09-06 14:25:40|41118.1|41098.1|41110.6|41090.6|41118.1|41098.1|41108.1|41088.1|27
1725632750000|2024-09-06 14:25:50|41108.1|41088.1|41118.1|41098.1|41123.1|41103.1|41108.1|41088.1|6
1725632760000|2024-09-06 14:26:00|41115.9|41095.9|41123.1|41103.1|41123.1|41103.1|41110.9|41090.9|10
1725632770000|2024-09-06 14:26:10|41125.6|41105.6|41118.7|41098.7|41125.9|41105.9|41118.7|41098.7|7
1725632780000|2024-09-06 14:26:20|41116.5|41096.5|41090.9|41070.9|41118.7|41098.7|41081.2|41061.2|93
1725632790000|2024-09-06 14:26:30|41091.2|41071.2|41081.2|41061.2|41091.2|41071.2|41081.2|41061.2|29
1725632800000|2024-09-06 14:26:40|41078.7|41058.7|41075.6|41055.6|41078.7|41058.7|41059|41039|49
1725632810000|2024-09-06 14:26:50|41073.4|41053.4|41078.7|41058.7|41083.7|41063.7|41073.1|41053.1|23
1725632820000|2024-09-06 14:27:00|41081.2|41061.2|41073.4|41053.4|41083.1|41063.1|41073.4|41053.4|17
1725632830000|2024-09-06 14:27:10|41071.2|41051.2|41080.9|41060.9|41082.8|41062.8|41071.2|41051.2|24
1725632840000|2024-09-06 14:27:20|41078.7|41058.7|41091.2|41071.2|41091.2|41071.2|41078.7|41058.7|20
1725632850000|2024-09-06 14:27:30|41093.7|41073.7|41088.7|41068.7|41093.7|41073.7|41088.7|41068.7|17
1725632860000|2024-09-06 14:27:40|41085.9|41065.9|41084.3|41064.3|41088.7|41068.7|41083.7|41063.7|23
1725632870000|2024-09-06 14:27:50|41083.7|41063.7|41088.7|41068.7|41088.7|41068.7|41083.7|41063.7|8
1725632880000|2024-09-06 14:28:00|41090.9|41070.9|41083.7|41063.7|41095.9|41075.9|41083.7|41063.7|15
1725632890000|2024-09-06 14:28:10|41081.2|41061.2|41078.4|41058.4|41081.2|41061.2|41078.4|41058.4|9
1725632900000|2024-09-06 14:28:20|41080.3|41060.3|41078.7|41058.7|41080.9|41060.9|41073.7|41053.7|10
1725632910000|2024-09-06 14:28:30|41076.5|41056.5|41071.2|41051.2|41076.5|41056.5|41071.2|41051.2|6
1725632920000|2024-09-06 14:28:40|41069|41049|41061.5|41041.5|41069|41049|41056.2|41036.2|20
1725632930000|2024-09-06 14:28:50|41058.7|41038.7|41063.7|41043.7|41063.7|41043.7|41051.2|41031.2|32
1725632940000|2024-09-06 14:29:00|41065.9|41045.9|41073.7|41053.7|41073.7|41053.7|41063.7|41043.7|16
1725632950000|2024-09-06 14:29:10|41071.5|41051.5|41078.7|41058.7|41080.9|41060.9|41069.3|41049.3|22
1725632960000|2024-09-06 14:29:20|41076.5|41056.5|41083.7|41063.7|41083.7|41063.7|41075.9|41055.9|4
1725632970000|2024-09-06 14:29:30|41081.5|41061.5|41078.7|41058.7|41083.7|41063.7|41078.7|41058.7|8
1725632980000|2024-09-06 14:29:40|41076.5|41056.5|41078.7|41058.7|41078.7|41058.7|41073.7|41053.7|9
1725632990000|2024-09-06 14:29:50|41076.5|41056.5|41069|41049|41076.5|41056.5|41069|41049|10
1725633000000|2024-09-06 14:30:00|41068.7|41048.7|41083.4|41063.4|41083.7|41063.7|41068.7|41048.7|31
1725633010000|2024-09-06 14:30:10|41083.7|41063.7|41068.4|41048.4|41083.7|41063.7|41063.7|41043.7|21
1725633020000|2024-09-06 14:30:20|41068.7|41048.7|41043.4|41023.4|41068.7|41048.7|41043.4|41023.4|51
1725633030000|2024-09-06 14:30:30|41040.9|41020.9|41013.7|40993.7|41040.9|41020.9|41013.7|40993.7|60
1725633040000|2024-09-06 14:30:40|41015.9|40995.9|41026.2|41006.2|41031.2|41011.2|41015.9|40995.9|43
1725633050000|2024-09-06 14:30:50|41024|41004|41023.4|41003.4|41025.9|41005.9|41019|40999|14
1725633060000|2024-09-06 14:31:00|41023.7|41003.7|41033.7|41013.7|41036.2|41016.2|41023.4|41003.4|37
1725633070000|2024-09-06 14:31:10|41031.5|41011.5|41016.2|40996.2|41031.5|41011.5|41013.7|40993.7|26
1725633080000|2024-09-06 14:31:20|41016.5|40996.5|41009|40989|41018.7|40998.7|41009|40989|24
1725633090000|2024-09-06 14:31:30|41008.7|40988.7|41013.7|40993.7|41021.2|41001.2|41004|40984|45
1725633100000|2024-09-06 14:31:40|41011.5|40991.5|41008.7|40988.7|41011.5|40991.5|41003.7|40983.7|20
1725633110000|2024-09-06 14:31:50|41006.5|40986.5|41013.7|40993.7|41013.7|40993.7|41001.2|40981.2|60
1725633120000|2024-09-06 14:32:00|41011.2|40991.2|41043.4|41023.4|41043.7|41023.7|41011.2|40991.2|17
1725633130000|2024-09-06 14:32:10|41041.2|41021.2|41028.7|41008.7|41041.2|41021.2|41028.7|41008.7|29
1725633140000|2024-09-06 14:32:20|41033.7|41013.7|41028.7|41008.7|41038.7|41018.7|41023.7|41003.7|26
1725633150000|2024-09-06 14:32:30|41033.4|41013.4|41033.7|41013.7|41036.2|41016.2|41031.5|41011.5|9
1725633160000|2024-09-06 14:32:40|41036.2|41016.2|41033.7|41013.7|41038.7|41018.7|41033.7|41013.7|13
1725633170000|2024-09-06 14:32:50|41036.2|41016.2|41041.2|41021.2|41043.7|41023.7|41036.2|41016.2|17
1725633180000|2024-09-06 14:33:00|41039|41019|41048.7|41028.7|41053.7|41033.7|41036.8|41016.8|18
1725633190000|2024-09-06 14:33:10|41051.2|41031.2|41063.7|41043.7|41063.7|41043.7|41051.2|41031.2|24
1725633200000|2024-09-06 14:33:20|41065.9|41045.9|41059.3|41039.3|41066.2|41046.2|41059.3|41039.3|14
1725633210000|2024-09-06 14:33:30|41059|41039|41053.7|41033.7|41059|41039|41048.7|41028.7|6
1725633220000|2024-09-06 14:33:40|41056.2|41036.2|41043.7|41023.7|41056.2|41036.2|41041.5|41021.5|24
1725633230000|2024-09-06 14:33:50|41046.2|41026.2|41053.7|41033.7|41056.2|41036.2|41043.7|41023.7|5
1725633240000|2024-09-06 14:34:00|41051.5|41031.5|41066.2|41046.2|41066.5|41046.5|41046.5|41026.5|11
1725633250000|2024-09-06 14:34:10|41063.7|41043.7|41056.5|41036.5|41063.7|41043.7|41054|41034|8
1725633260000|2024-09-06 14:34:20|41054.3|41034.3|41051.2|41031.2|41056.5|41036.5|41046.8|41026.8|4
1725633270000|2024-09-06 14:34:30|41053.7|41033.7|41046.2|41026.2|41053.7|41033.7|41043.7|41023.7|10
1725633280000|2024-09-06 14:34:40|41043.7|41023.7|41046.2|41026.2|41046.2|41026.2|41039.3|41019.3|8
1725633290000|2024-09-06 14:34:50|41044|41024|41038.7|41018.7|41046.2|41026.2|41035.9|41015.9|10
1725633300000|2024-09-06 14:35:00|41036.5|41016.5|41018.7|40998.7|41036.5|41016.5|41018.7|40998.7|13
1725633310000|2024-09-06 14:35:10|41021.5|41001.5|41023.7|41003.7|41023.7|41003.7|41018.7|40998.7|13
1725633320000|2024-09-06 14:35:20|41028.7|41008.7|41023.7|41003.7|41028.7|41008.7|41018.7|40998.7|14
1725633330000|2024-09-06 14:35:30|41025.9|41005.9|41029.3|41009.3|41033.7|41013.7|41023.7|41003.7|13
1725633340000|2024-09-06 14:35:40|41028.7|41008.7|41030.9|41010.9|41033.7|41013.7|41028.7|41008.7|8
1725633350000|2024-09-06 14:35:50|41033.7|41013.7|41038.7|41018.7|41038.7|41018.7|41033.7|41013.7|8
1725633360000|2024-09-06 14:36:00|41041.2|41021.2|41070.9|41050.9|41070.9|41050.9|41041.2|41021.2|43
1725633370000|2024-09-06 14:36:10|41073.1|41053.1|41103.1|41083.1|41103.1|41083.1|41070.9|41050.9|43
1725633380000|2024-09-06 14:36:20|41100.9|41080.9|41110.6|41090.6|41123.1|41103.1|41100.9|41080.9|26
1725633390000|2024-09-06 14:36:30|41113.1|41093.1|41118.1|41098.1|41118.1|41098.1|41105.6|41085.6|21
1725633400000|2024-09-06 14:36:40|41122.6|41102.6|41127.8|41107.8|41128.1|41108.1|41122.6|41102.6|24
1725633410000|2024-09-06 14:36:50|41128.1|41108.1|41133.1|41113.1|41135.6|41115.6|41120.6|41100.6|23
1725633420000|2024-09-06 14:37:00|41130.9|41110.9|41135.3|41115.3|41137.8|41117.8|41128.1|41108.1|18
1725633430000|2024-09-06 14:37:10|41137.8|41117.8|41123.1|41103.1|41137.8|41117.8|41123.1|41103.1|36
1725633440000|2024-09-06 14:37:20|41123.4|41103.4|41135.3|41115.3|41135.3|41115.3|41123.1|41103.1|12
1725633450000|2024-09-06 14:37:30|41137.8|41117.8|41128.1|41108.1|41137.8|41117.8|41123.1|41103.1|33
1725633460000|2024-09-06 14:37:40|41125.6|41105.6|41130.6|41110.6|41130.9|41110.9|41123.4|41103.4|9
1725633470000|2024-09-06 14:37:50|41128.1|41108.1|41130.3|41110.3|41133.1|41113.1|41125.6|41105.6|8
1725633480000|2024-09-06 14:38:00|41132.6|41112.6|41158.1|41138.1|41158.1|41138.1|41130.3|41110.3|33
1725633490000|2024-09-06 14:38:10|41160.6|41140.6|41150.6|41130.6|41170.6|41150.6|41150.6|41130.6|69
1725633500000|2024-09-06 14:38:20|41148.1|41128.1|41138.1|41118.1|41150.6|41130.6|41138.1|41118.1|18
1725633510000|2024-09-06 14:38:30|41133.4|41113.4|41150.3|41130.3|41150.3|41130.3|41131.2|41111.2|37
1725633520000|2024-09-06 14:38:40|41153.1|41133.1|41153.1|41133.1|41155.3|41135.3|41150.6|41130.6|37
1725633530000|2024-09-06 14:38:50|||||||||31
1725633540000|2024-09-06 14:39:00|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41140.9|41120.9|38
1725633550000|2024-09-06 14:39:10|41153.1|41133.1|41150.9|41130.9|41153.1|41133.1|41150.9|41130.9|14
1725633560000|2024-09-06 14:39:20|41153.1|41133.1|41150.9|41130.9|41155.9|41135.9|41145.9|41125.9|15
1725633570000|2024-09-06 14:39:30|41153.1|41133.1|41150.9|41130.9|41153.1|41133.1|41150.6|41130.6|3
1725633580000|2024-09-06 14:39:40|41148.7|41128.7|41158.1|41138.1|41158.1|41138.1|41148.1|41128.1|20
1725633590000|2024-09-06 14:39:50|41160.9|41140.9|41173.1|41153.1|41175.1|41155.1|41160.9|41140.9|27
1725633600000|2024-09-06 14:40:00|41173.4|41153.4|41183.1|41163.1|41185.9|41165.9|41170.6|41150.6|12
1725633610000|2024-09-06 14:40:10|41185.9|41165.9|41193.1|41173.1|41198.1|41178.1|41185.9|41165.9|21
1725633620000|2024-09-06 14:40:20|41190.6|41170.6|41188.1|41168.1|41198.1|41178.1|41188.1|41168.1|16
1725633630000|2024-09-06 14:40:30|41185.6|41165.6|41188.1|41168.1|41190.9|41170.9|41183.1|41163.1|10
1725633640000|2024-09-06 14:40:40|41190.4|41170.4|41188.1|41168.1|41190.9|41170.9|41188.1|41168.1|6
1725633650000|2024-09-06 14:40:50|41190.4|41170.4|41188.1|41168.1|41193.1|41173.1|41185.9|41165.9|24
1725633660000|2024-09-06 14:41:00|41185.9|41165.9|41180.6|41160.6|41185.9|41165.9|41178.1|41158.1|15
1725633670000|2024-09-06 14:41:10|41180.9|41160.9|41185.4|41165.4|41185.4|41165.4|41178.1|41158.1|10
1725633680000|2024-09-06 14:41:20|41188.1|41168.1|41188.1|41168.1|41198.1|41178.1|41188.1|41168.1|13
1725633690000|2024-09-06 14:41:30|41185.9|41165.9|41193.1|41173.1|41195.4|41175.4|41183.1|41163.1|12
1725633700000|2024-09-06 14:41:40|41190.6|41170.6|41195.6|41175.6|41200.4|41180.4|41190.6|41170.6|35
1725633710000|2024-09-06 14:41:50|41193.1|41173.1|41188.4|41168.4|41193.4|41173.4|41188.1|41168.1|13
1725633720000|2024-09-06 14:42:00|41185.6|41165.6|41175.4|41155.4|41185.6|41165.6|41173.1|41153.1|35
1725633730000|2024-09-06 14:42:10|41175.6|41155.6|41168.1|41148.1|41180.6|41160.6|41168.1|41148.1|28
1725633740000|2024-09-06 14:42:20|41165.9|41145.9|41153.4|41133.4|41165.9|41145.9|41153.4|41133.4|15
1725633750000|2024-09-06 14:42:30|41151.2|41131.2|41153.1|41133.1|41155.6|41135.6|41148.4|41128.4|18
1725633760000|2024-09-06 14:42:40|41150.9|41130.9|41155.4|41135.4|41155.4|41135.4|41145.9|41125.9|10
1725633770000|2024-09-06 14:42:50|41153.1|41133.1|41140.7|41120.7|41153.1|41133.1|41138.2|41118.2|12
1725633780000|2024-09-06 14:43:00|41138.4|41118.4|41128.2|41108.2|41140.9|41120.9|41128.2|41108.2|12
1725633790000|2024-09-06 14:43:10|41130.4|41110.4|41135.4|41115.4|41135.7|41115.7|41128.2|41108.2|4
1725633800000|2024-09-06 14:43:20|41133.2|41113.2|41118.4|41098.4|41135.7|41115.7|41118.4|41098.4|12
1725633810000|2024-09-06 14:43:30|41115.9|41095.9|41110.7|41090.7|41115.9|41095.9|41108.2|41088.2|22
1725633820000|2024-09-06 14:43:40|41108.2|41088.2|41128.2|41108.2|41128.2|41108.2|41108.2|41088.2|11
1725633830000|2024-09-06 14:43:50|41125.9|41105.9|41118.2|41098.2|41128.2|41108.2|41118.2|41098.2|16
1725633840000|2024-09-06 14:44:00|41115.9|41095.9|41103.2|41083.2|41117.6|41097.6|41098.4|41078.4|15
1725633850000|2024-09-06 14:44:10|41105.4|41085.4|41113.2|41093.2|41113.2|41093.2|41103.2|41083.2|3
1725633860000|2024-09-06 14:44:20|41110.9|41090.9|41098.4|41078.4|41110.9|41090.9|41098.4|41078.4|15
1725633870000|2024-09-06 14:44:30|41098.2|41078.2|41083.4|41063.4|41098.2|41078.2|41083.2|41063.2|32
1725633880000|2024-09-06 14:44:40|41083.7|41063.7|41093.2|41073.2|41093.2|41073.2|41080.9|41060.9|52
1725633890000|2024-09-06 14:44:50|41095.4|41075.4|41090.9|41070.9|41097.6|41077.6|41090.9|41070.9|6
1725633900000|2024-09-06 14:45:00|41090.7|41070.7|41105.7|41085.7|41105.9|41085.9|41088.2|41068.2|12
1725633910000|2024-09-06 14:45:10|41103.2|41083.2|41115.7|41095.7|41115.7|41095.7|41098.4|41078.4|12
1725633920000|2024-09-06 14:45:20|41117.9|41097.9|41115.4|41095.4|41117.9|41097.9|41113.2|41093.2|4
1725633930000|2024-09-06 14:45:30|41113.2|41093.2|41123.2|41103.2|41128.2|41108.2|41113.2|41093.2|13
1725633940000|2024-09-06 14:45:40|41125.7|41105.7|41120.4|41100.4|41130.7|41110.7|41118.2|41098.2|17
1725633950000|2024-09-06 14:45:50|41118.2|41098.2|41103.4|41083.4|41118.2|41098.2|41103.4|41083.4|9
1725633960000|2024-09-06 14:46:00|41103.2|41083.2|41096|41076|41103.2|41083.2|41093.2|41073.2|18
1725633970000|2024-09-06 14:46:10|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41093.2|41073.2|35
1725633980000|2024-09-06 14:46:20|41096|41076|41093.5|41073.5|41103.2|41083.2|41093.5|41073.5|6
1725633990000|2024-09-06 14:46:30|41093.2|41073.2|41108.2|41088.2|41108.2|41088.2|41093.2|41073.2|3
1725634000000|2024-09-06 14:46:40|41106|41086|41110.7|41090.7|41110.7|41090.7|41103.2|41083.2|5
1725634010000|2024-09-06 14:46:50|41106.2|41086.2|41105.4|41085.4|41108.2|41088.2|41103.2|41083.2|4
1725634020000|2024-09-06 14:47:00|41105.7|41085.7|41093.2|41073.2|41108.2|41088.2|41093.2|41073.2|13
1725634030000|2024-09-06 14:47:10|41091|41071|41078.7|41058.7|41091|41071|41078.7|41058.7|76
1725634040000|2024-09-06 14:47:20|41078.5|41058.5|41061.5|41041.5|41078.5|41058.5|41061|41041|14
1725634050000|2024-09-06 14:47:30|41063.7|41043.7|41071.2|41051.2|41073.5|41053.5|41061.5|41041.5|16
1725634060000|2024-09-06 14:47:40|41073.7|41053.7|41071.5|41051.5|41073.7|41053.7|41071.2|41051.2|16
1725634070000|2024-09-06 14:47:50|41073.7|41053.7|41076|41056|41080.7|41060.7|41073.7|41053.7|10
1725634080000|2024-09-06 14:48:00|41071.5|41051.5|41071|41051|41071.5|41051.5|41063.7|41043.7|8
1725634090000|2024-09-06 14:48:10|41068.7|41048.7|41078.7|41058.7|41081.5|41061.5|41068.7|41048.7|9
1725634100000|2024-09-06 14:48:20|41081|41061|41081.5|41061.5|41086.5|41066.5|41078.7|41058.7|9
1725634110000|2024-09-06 14:48:30|41083.7|41063.7|41081.2|41061.2|41083.7|41063.7|41074.3|41054.3|2
1725634120000|2024-09-06 14:48:40|41081|41061|41068.7|41048.7|41081.2|41061.2|41068.7|41048.7|7
1725634130000|2024-09-06 14:48:50|41071|41051|41078.7|41058.7|41081.5|41061.5|41071|41051|2
1725634140000|2024-09-06 14:49:00|41079|41059|41081.5|41061.5|41081.5|41061.5|41073.7|41053.7|10
1725634150000|2024-09-06 14:49:10|41083.8|41063.8|41086.5|41066.5|41086.5|41066.5|41079|41059|4
1725634160000|2024-09-06 14:49:20|41086.8|41066.8|41086|41066|41091.3|41071.3|41085.7|41065.7|5
1725634170000|2024-09-06 14:49:30|41086.5|41066.5|41083.8|41063.8|41088.8|41068.8|41083.8|41063.8|13
1725634180000|2024-09-06 14:49:40|41081.5|41061.5|41068.8|41048.8|41081.5|41061.5|41066.5|41046.5|5
1725634190000|2024-09-06 14:49:50|41071|41051|41083.8|41063.8|41086.5|41066.5|41068.8|41048.8|16
1725634200000|2024-09-06 14:50:00|41081.5|41061.5|41081.3|41061.3|41083.8|41063.8|41076.3|41056.3|10
1725634210000|2024-09-06 14:50:10|41081.5|41061.5|41088.8|41068.8|41091|41071|41081.5|41061.5|4
1725634220000|2024-09-06 14:50:20|41091.3|41071.3|41071.5|41051.5|41091.3|41071.3|41071.5|41051.5|4
1725634230000|2024-09-06 14:50:30|41068.8|41048.8|41076.3|41056.3|41076.3|41056.3|41061.8|41041.8|10
1725634240000|2024-09-06 14:50:40|41074|41054|41054|41034|41076.3|41056.3|41054|41034|5
1725634250000|2024-09-06 14:50:50|41051.8|41031.8|41028.8|41008.8|41051.8|41031.8|41028.8|41008.8|12
1725634260000|2024-09-06 14:51:00|41026.5|41006.5|41021.5|41001.5|41026.5|41006.5|41021.5|41001.5|16
1725634270000|2024-09-06 14:51:10|41023.8|41003.8|41031.5|41011.5|41033.5|41013.5|41021.5|41001.5|23
1725634280000|2024-09-06 14:51:20|41033.8|41013.8|41016.5|40996.5|41033.8|41013.8|41011.8|40991.8|22
1725634290000|2024-09-06 14:51:30|41018.8|40998.8|41028.8|41008.8|41028.8|41008.8|41013.8|40993.8|9
1725634300000|2024-09-06 14:51:40|41026.5|41006.5|41021.5|41001.5|41026.5|41006.5|41019.3|40999.3|4
1725634310000|2024-09-06 14:51:50|41023.8|41003.8|41021.5|41001.5|41023.8|41003.8|41016.5|40996.5|9
1725634320000|2024-09-06 14:52:00|41019.3|40999.3|41019|40999|41021.5|41001.5|41014|40994|15
1725634330000|2024-09-06 14:52:10|41021.3|41001.3|41006.3|40986.3|41021.3|41001.3|41006|40986|20
1725634340000|2024-09-06 14:52:20|41006|40986|41008.8|40988.8|41011|40991|41001.3|40981.3|17
1725634350000|2024-09-06 14:52:30|41011|40991|41028.8|41008.8|41028.8|41008.8|41011|40991|14
1725634360000|2024-09-06 14:52:40|41029.1|41009.1|41023.8|41003.8|41029.1|41009.1|41023.8|41003.8|4
1725634370000|2024-09-06 14:52:50|41024.1|41004.1|41023.8|41003.8|41026.6|41006.6|41021.6|41001.6|9
1725634380000|2024-09-06 14:53:00|41019.1|40999.1|41028.8|41008.8|41029.1|41009.1|41018.8|40998.8|13
1725634390000|2024-09-06 14:53:10|41029.1|41009.1|41016.6|40996.6|41031.6|41011.6|41016.6|40996.6|10
1725634400000|2024-09-06 14:53:20|41014.1|40994.1|41004.1|40984.1|41014.1|40994.1|41001.6|40981.6|17
1725634410000|2024-09-06 14:53:30|41001.8|40981.8|40996.6|40976.6|41004.1|40984.1|40993.8|40973.8|12
1725634420000|2024-09-06 14:53:40|40994.1|40974.1|40996.6|40976.6|40998.8|40978.8|40993.8|40973.8|21
1725634430000|2024-09-06 14:53:50|40998.8|40978.8|40988.8|40968.8|41001.3|40981.3|40988.8|40968.8|18
1725634440000|2024-09-06 14:54:00|40991|40971|40994.1|40974.1|40994.1|40974.1|40988.8|40968.8|15
1725634450000|2024-09-06 14:54:10|40993.8|40973.8|40991.6|40971.6|40996.6|40976.6|40989.3|40969.3|75
1725634460000|2024-09-06 14:54:20|40994.1|40974.1|40986.6|40966.6|40998.8|40978.8|40986.6|40966.6|27
1725634470000|2024-09-06 14:54:30|40986.3|40966.3|40989.1|40969.1|40991.3|40971.3|40981.6|40961.6|42
1725634480000|2024-09-06 14:54:40|40988.8|40968.8|40981.3|40961.3|40989.1|40969.1|40981.3|40961.3|33
1725634490000|2024-09-06 14:54:50|40976.6|40956.6|40961.3|40941.3|40976.6|40956.6|40958.8|40938.8|88
1725634500000|2024-09-06 14:55:00|40959.1|40939.1|40978.8|40958.8|40978.8|40958.8|40956.6|40936.6|24
1725634510000|2024-09-06 14:55:10|40981|40961|40988.8|40968.8|40989.3|40969.3|40978.8|40958.8|32
1725634520000|2024-09-06 14:55:20|40984.1|40964.1|40993.8|40973.8|40993.8|40973.8|40984.1|40964.1|29
1725634530000|2024-09-06 14:55:30|40994.1|40974.1|41006|40986|41011.3|40991.3|40994.1|40974.1|29
1725634540000|2024-09-06 14:55:40|41008.2|40988.2|41013.8|40993.8|41013.8|40993.8|41003.8|40983.8|11
1725634550000|2024-09-06 14:55:50|41013.2|40993.2|41006.3|40986.3|41013.8|40993.8|41006.3|40986.3|25
1725634560000|2024-09-06 14:56:00|41006|40986|40993.8|40973.8|41006|40986|40993.8|40973.8|7
1725634570000|2024-09-06 14:56:10|40996|40976|40993.8|40973.8|40998.8|40978.8|40993.8|40973.8|6
1725634580000|2024-09-06 14:56:20|40989.1|40969.1|40991.6|40971.6|40991.6|40971.6|40983.8|40963.8|36
1725634590000|2024-09-06 14:56:30|40993.8|40973.8|41001.6|40981.6|41001.6|40981.6|40991.6|40971.6|34
1725634600000|2024-09-06 14:56:40|41003.8|40983.8|41001.9|40981.9|41006.9|40986.9|40999.6|40979.6|16
1725634610000|2024-09-06 14:56:50|41004.1|40984.1|40999.4|40979.4|41004.4|40984.4|40999.1|40979.1|18
1725634620000|2024-09-06 14:57:00|41007.1|40987.1|41014.4|40994.4|41014.4|40994.4|41007.1|40987.1|15
1725634630000|2024-09-06 14:57:10|41017.1|40997.1|41012.1|40992.1|41024.6|41004.6|41012.1|40992.1|17
1725634640000|2024-09-06 14:57:20|41009.9|40989.9|40997.1|40977.1|41009.9|40989.9|40997.1|40977.1|16
1725634650000|2024-09-06 14:57:30|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40997.1|40977.1|7
1725634660000|2024-09-06 14:57:40|41007.1|40987.1|41002.1|40982.1|41007.4|40987.4|41002.1|40982.1|5
1725634670000|2024-09-06 14:57:50|41004.4|40984.4|41006.9|40986.9|41006.9|40986.9|40999.4|40979.4|10
1725634680000|2024-09-06 14:58:00|41007.1|40987.1|41016.9|40996.9|41017.1|40997.1|41004.4|40984.4|10
1725634690000|2024-09-06 14:58:10|41014.6|40994.6|41022.1|41002.1|41022.1|41002.1|41014.4|40994.4|12
1725634700000|2024-09-06 14:58:20|41024.4|41004.4|41024.4|41004.4|41029.4|41009.4|41023.8|41003.8|14
1725634710000|2024-09-06 14:58:30|41024.1|41004.1|41016.6|40996.6|41024.1|41004.1|41016.6|40996.6|13
1725634720000|2024-09-06 14:58:40|41014.4|40994.4|41016.6|40996.6|41016.9|40996.9|41014.4|40994.4|12
1725634730000|2024-09-06 14:58:50|41016.9|40996.9|41024.4|41004.4|41024.7|41004.7|41014.7|40994.7|23
1725634740000|2024-09-06 14:59:00|41019.4|40999.4|41011.6|40991.6|41019.4|40999.4|41011.6|40991.6|10
1725634750000|2024-09-06 14:59:10|41009.4|40989.4|41017.2|40997.2|41017.2|40997.2|41007.2|40987.2|5
1725634760000|2024-09-06 14:59:20|41019.4|40999.4|41024.4|41004.4|41031.6|41011.6|41019.4|40999.4|9
1725634770000|2024-09-06 14:59:30|41026.6|41006.6|41024.4|41004.4|41029.1|41009.1|41024.4|41004.4|9
1725634780000|2024-09-06 14:59:40|41022.2|41002.2|41021.9|41001.9|41026.9|41006.9|41021.9|41001.9|10
1725634790000|2024-09-06 14:59:50|41022.2|41002.2|41016.9|40996.9|41024.4|41004.4|41012.4|40992.4|9
1725634800000|2024-09-06 15:00:00|41012.4|40992.4|41064.7|41044.7|41064.7|41044.7|40999.7|40979.7|90
1725634810000|2024-09-06 15:00:10|41064.4|41044.4|41119.4|41099.4|41126.6|41106.6|41064.4|41044.4|134
1725634820000|2024-09-06 15:00:20|41121.6|41101.6|41141|41121|41141|41121|41106.9|41086.9|48
1725634830000|2024-09-06 15:00:30|41143.2|41123.2|41179.1|41159.1|41179.1|41159.1|41143.2|41123.2|54
1725634840000|2024-09-06 15:00:40|41178.8|41158.8|41221.6|41201.6|41226.6|41206.6|41173.8|41153.8|103
1725634850000|2024-09-06 15:00:50|41218.8|41198.8|41223.8|41203.8|41223.8|41203.8|41204.1|41184.1|40
1725634860000|2024-09-06 15:01:00|41218.8|41198.8|41206.3|41186.3|41218.8|41198.8|41196|41176|72
1725634870000|2024-09-06 15:01:10|41208.8|41188.8|41213.8|41193.8|41218.5|41198.5|41206|41186|67
1725634880000|2024-09-06 15:01:20|41211.6|41191.6|41221.3|41201.3|41222.9|41202.9|41203.8|41183.8|55
1725634890000|2024-09-06 15:01:30|41221.6|41201.6|41212.2|41192.2|41231.6|41211.6|41212.2|41192.2|63
1725634900000|2024-09-06 15:01:40|41211.6|41191.6|41189.1|41169.1|41211.6|41191.6|41188.8|41168.8|33
1725634910000|2024-09-06 15:01:50|41186.6|41166.6|41221.6|41201.6|41223.8|41203.8|41184.4|41164.4|41
1725634920000|2024-09-06 15:02:00|41218.8|41198.8|41176.6|41156.6|41218.8|41198.8|41174.4|41154.4|37
1725634930000|2024-09-06 15:02:10|41179.1|41159.1|41171.6|41151.6|41183.8|41163.8|41171.6|41151.6|14
1725634940000|2024-09-06 15:02:20|41169.4|41149.4|41151.6|41131.6|41173.8|41153.8|41151.6|41131.6|26
1725634950000|2024-09-06 15:02:30|41154.1|41134.1|41173.8|41153.8|41175.7|41155.7|41148.8|41128.8|26
1725634960000|2024-09-06 15:02:40|41171.6|41151.6|41161.6|41141.6|41181.6|41161.6|41161.6|41141.6|30
1725634970000|2024-09-06 15:02:50|41159.4|41139.4|41146.6|41126.6|41161.6|41141.6|41146.6|41126.6|22
1725634980000|2024-09-06 15:03:00|41144.1|41124.1|41149.4|41129.4|41151.6|41131.6|41136.6|41116.6|20
1725634990000|2024-09-06 15:03:10|41148.8|41128.8|41146|41126|41151.6|41131.6|41134.4|41114.4|18
1725635000000|2024-09-06 15:03:20|41148.8|41128.8|41136.6|41116.6|41158.8|41138.8|41134.4|41114.4|33
1725635010000|2024-09-06 15:03:30|41138.8|41118.8|41111.6|41091.6|41141.3|41121.3|41111.6|41091.6|16
1725635020000|2024-09-06 15:03:40|41109.4|41089.4|41096.6|41076.6|41109.4|41089.4|41086.3|41066.3|25
1725635030000|2024-09-06 15:03:50|41101|41081|41106.9|41086.9|41106.9|41086.9|41096.6|41076.6|22
1725635040000|2024-09-06 15:04:00|41109.1|41089.1|41103.8|41083.8|41111.6|41091.6|41098.8|41078.8|14
1725635050000|2024-09-06 15:04:10|41104.1|41084.1|41106.3|41086.3|41118.8|41098.8|41104.1|41084.1|38
1725635060000|2024-09-06 15:04:20|41103.8|41083.8|41093.8|41073.8|41103.8|41083.8|41086.6|41066.6|10
1725635070000|2024-09-06 15:04:30|41094.1|41074.1|41079.1|41059.1|41094.1|41074.1|41073.8|41053.8|43
1725635080000|2024-09-06 15:04:40|41076.9|41056.9|41081.6|41061.6|41086.3|41066.3|41074.1|41054.1|17
1725635090000|2024-09-06 15:04:50|41079.4|41059.4|41069.1|41049.1|41079.4|41059.4|41066.6|41046.6|34
1725635100000|2024-09-06 15:05:00|41066.6|41046.6|41071.6|41051.6|41071.6|41051.6|41056.6|41036.6|27
1725635110000|2024-09-06 15:05:10|41069.4|41049.4|41081.6|41061.6|41083.8|41063.8|41068.8|41048.8|21
1725635120000|2024-09-06 15:05:20|41079.4|41059.4|41068.8|41048.8|41081.6|41061.6|41068.8|41048.8|7
1725635130000|2024-09-06 15:05:30|41071.3|41051.3|41081.6|41061.6|41083.8|41063.8|41068.8|41048.8|17
1725635140000|2024-09-06 15:05:40|41078.8|41058.8|41088.8|41068.8|41091.6|41071.6|41078.8|41058.8|19
1725635150000|2024-09-06 15:05:50|41091|41071|41098.8|41078.8|41103.8|41083.8|41091|41071|14
1725635160000|2024-09-06 15:06:00|41096.6|41076.6|41099.1|41079.1|41116|41096|41087.2|41067.2|32
1725635170000|2024-09-06 15:06:10|41096.9|41076.9|41086.6|41066.6|41103.8|41083.8|41086.6|41066.6|9
1725635180000|2024-09-06 15:06:20|41083.8|41063.8|41096.6|41076.6|41096.6|41076.6|41076.3|41056.3|17
1725635190000|2024-09-06 15:06:30|41098.8|41078.8|41091.6|41071.6|41104.1|41084.1|41091.6|41071.6|12
1725635200000|2024-09-06 15:06:40|41093.8|41073.8|41084.4|41064.4|41101.6|41081.6|41084.4|41064.4|9
1725635210000|2024-09-06 15:06:50|41086.6|41066.6|41063.8|41043.8|41086.6|41066.6|41063.8|41043.8|7
1725635220000|2024-09-06 15:07:00|41061.6|41041.6|41028.8|41008.8|41061.6|41041.6|41027.2|41007.2|19
1725635230000|2024-09-06 15:07:10|41029.1|41009.1|41046.6|41026.6|41046.6|41026.6|41029.1|41009.1|9
1725635240000|2024-09-06 15:07:20|41046.3|41026.3|41031.3|41011.3|41049.4|41029.4|41029.4|41009.4|36
1725635250000|2024-09-06 15:07:30|41029.1|41009.1|41021.6|41001.6|41029.1|41009.1|41016.6|40996.6|19
1725635260000|2024-09-06 15:07:40|41019.4|40999.4|41018.8|40998.8|41026.3|41006.3|41018.8|40998.8|6
1725635270000|2024-09-06 15:07:50|41019.1|40999.1|41016.9|40996.9|41028.8|41008.8|41016.9|40996.9|19
1725635280000|2024-09-06 15:08:00|41016.6|40996.6|41008.8|40988.8|41018.8|40998.8|40999.4|40979.4|44
1725635290000|2024-09-06 15:08:10|41009.1|40989.1|41003.8|40983.8|41009.1|40989.1|40991.9|40971.9|13
1725635300000|2024-09-06 15:08:20|41006.6|40986.6|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|9
1725635310000|2024-09-06 15:08:30|41001.6|40981.6|40996|40976|41003.8|40983.8|40996|40976|72
1725635320000|2024-09-06 15:08:40|40998.8|40978.8|41003.8|40983.8|41008.8|40988.8|40996.6|40976.6|9
1725635330000|2024-09-06 15:08:50|41004.1|40984.1|41001.3|40981.3|41004.1|40984.1|40998.8|40978.8|9
1725635340000|2024-09-06 15:09:00|40999.1|40979.1|40981.3|40961.3|40999.1|40979.1|40981.3|40961.3|21
1725635350000|2024-09-06 15:09:10|40978.8|40958.8|40968.8|40948.8|40978.8|40958.8|40968.8|40948.8|26
1725635360000|2024-09-06 15:09:20|40969.1|40949.1|40968.8|40948.8|40969.1|40949.1|40963.8|40943.8|20
1725635370000|2024-09-06 15:09:30|40971|40951|40966.6|40946.6|40971.3|40951.3|40961.9|40941.9|19
1725635380000|2024-09-06 15:09:40|40964.1|40944.1|40978.8|40958.8|40978.8|40958.8|40964.1|40944.1|29
1725635390000|2024-09-06 15:09:50|40979.1|40959.1|40978.8|40958.8|40983.8|40963.8|40976.3|40956.3|11
1725635400000|2024-09-06 15:10:00|40983.8|40963.8|40993.8|40973.8|40998.8|40978.8|40983.8|40963.8|31
1725635410000|2024-09-06 15:10:10|40991|40971|40988.8|40968.8|40993.8|40973.8|40986.6|40966.6|12
1725635420000|2024-09-06 15:10:20|40989.1|40969.1|41003.8|40983.8|41006|40986|40986.6|40966.6|27
1725635430000|2024-09-06 15:10:30|41006.6|40986.6|41018.8|40998.8|41018.8|40998.8|41003.8|40983.8|13
1725635440000|2024-09-06 15:10:40|41016.6|40996.6|40993.8|40973.8|41018.8|40998.8|40993.8|40973.8|15
1725635450000|2024-09-06 15:10:50|40991.6|40971.6|40993.8|40973.8|41001.6|40981.6|40988.8|40968.8|6
1725635460000|2024-09-06 15:11:00|40996.3|40976.3|41018.8|40998.8|41021.6|41001.6|40996.3|40976.3|6
1725635470000|2024-09-06 15:11:10|41016|40996|41016|40996|41018.8|40998.8|41006.6|40986.6|95
1725635480000|2024-09-06 15:11:20|41013.8|40993.8|41018.2|40998.2|41021|41001|41011|40991|10
1725635490000|2024-09-06 15:11:30|41021|41001|41038.2|41018.2|41038.2|41018.2|41020.5|41000.5|18
1725635500000|2024-09-06 15:11:40|41036|41016|41038.2|41018.2|41038.2|41018.2|41031|41011|18
1725635510000|2024-09-06 15:11:50|41038.5|41018.5|41043.2|41023.2|41043.2|41023.2|41038.2|41018.2|20
1725635520000|2024-09-06 15:12:00|41043.5|41023.5|41048.5|41028.5|41068.2|41048.2|41043.2|41023.2|25
1725635530000|2024-09-06 15:12:10|41046.3|41026.3|41043.2|41023.2|41046.3|41026.3|41038.2|41018.2|11
1725635540000|2024-09-06 15:12:20|41041|41021|41048.2|41028.2|41048.2|41028.2|41040.7|41020.7|14
1725635550000|2024-09-06 15:12:30|41048.5|41028.5|41045.7|41025.7|41056|41036|41045.7|41025.7|9
1725635560000|2024-09-06 15:12:40|41043.5|41023.5|41023.2|41003.2|41043.5|41023.5|41021|41001|9
1725635570000|2024-09-06 15:12:50|41023.5|41003.5|41026|41006|41030.7|41010.7|41018.5|40998.5|21
1725635580000|2024-09-06 15:13:00|41028.2|41008.2|41038.3|41018.3|41043.5|41023.5|41028.2|41008.2|24
1725635590000|2024-09-06 15:13:10|41041|41021|41041|41021|41043.3|41023.3|41038.3|41018.3|11
1725635600000|2024-09-06 15:13:20|41038.3|41018.3|41036|41016|41038.5|41018.5|41033.5|41013.5|13
1725635610000|2024-09-06 15:13:30|41038.3|41018.3|41030.8|41010.8|41041|41021|41030.8|41010.8|18
1725635620000|2024-09-06 15:13:40|41033.3|41013.3|41038.3|41018.3|41043.3|41023.3|41033.3|41013.3|14
1725635630000|2024-09-06 15:13:50|41035.5|41015.5|41028.3|41008.3|41036|41016|41028.3|41008.3|14
1725635640000|2024-09-06 15:14:00|41023.8|41003.8|41018.5|40998.5|41023.8|41003.8|41016|40996|23
1725635650000|2024-09-06 15:14:10|41021|41001|41016|40996|41025.5|41005.5|41016|40996|12
1725635660000|2024-09-06 15:14:20|41018.3|40998.3|41001|40981|41021|41001|41001|40981|24
1725635670000|2024-09-06 15:14:30|40998.5|40978.5|41003|40983|41003|40983|40988|40968|26
1725635680000|2024-09-06 15:14:40|40998.5|40978.5|41008.3|40988.3|41008.3|40988.3|40998.3|40978.3|23
1725635690000|2024-09-06 15:14:50|41011|40991|40998.3|40978.3|41011|40991|40998.3|40978.3|26
1725635700000|2024-09-06 15:15:00|40996|40976|41011|40991|41013.8|40993.8|40995.8|40975.8|19
1725635710000|2024-09-06 15:15:10|41008.8|40988.8|41006|40986|41011|40991|41003.3|40983.3|19
1725635720000|2024-09-06 15:15:20|41010.8|40990.8|40998.5|40978.5|41016|40996|40998.5|40978.5|22
1725635730000|2024-09-06 15:15:30|40998.3|40978.3|40995.8|40975.8|41000.8|40980.8|40990.8|40970.8|25
1725635740000|2024-09-06 15:15:40|40998|40978|40988.3|40968.3|40998|40978|40988.3|40968.3|7
1725635750000|2024-09-06 15:15:50|40986|40966|40988.3|40968.3|40991|40971|40986|40966|11
1725635760000|2024-09-06 15:16:00|40990.8|40970.8|40980.8|40960.8|40995.8|40975.8|40978.3|40958.3|32
1725635770000|2024-09-06 15:16:10|40983.3|40963.3|40976.1|40956.1|40983.3|40963.3|40973.6|40953.6|22
1725635780000|2024-09-06 15:16:20|40978.3|40958.3|40976.1|40956.1|40980.8|40960.8|40963.8|40943.8|23
1725635790000|2024-09-06 15:16:30|40980.8|40960.8|40973.3|40953.3|40981.1|40961.1|40973.3|40953.3|16
1725635800000|2024-09-06 15:16:40|40971.1|40951.1|40978.3|40958.3|40981.1|40961.1|40971.1|40951.1|16
1725635810000|2024-09-06 15:16:50|40981.1|40961.1|40983.3|40963.3|40983.3|40963.3|40980.5|40960.5|15
1725635820000|2024-09-06 15:17:00|40983|40963|40988.3|40968.3|40990.5|40970.5|40980.5|40960.5|26
1725635830000|2024-09-06 15:17:10|40986.1|40966.1|40953.3|40933.3|40986.1|40966.1|40953.3|40933.3|40
1725635840000|2024-09-06 15:17:20|40948.8|40928.8|40936.1|40916.1|40948.8|40928.8|40930.8|40910.8|85
1725635850000|2024-09-06 15:17:30|40933.3|40913.3|40938.3|40918.3|40943.3|40923.3|40933.3|40913.3|20
1725635860000|2024-09-06 15:17:40|40940.8|40920.8|40943.3|40923.3|40945.8|40925.8|40938.8|40918.8|22
1725635870000|2024-09-06 15:17:50|40945.8|40925.8|40953.3|40933.3|40953.3|40933.3|40943.3|40923.3|6
1725635880000|2024-09-06 15:18:00|40953.6|40933.6|40983.3|40963.3|40985.5|40965.5|40953.6|40933.6|28
1725635890000|2024-09-06 15:18:10|40985.8|40965.8|40968.3|40948.3|40988.3|40968.3|40968.3|40948.3|24
1725635900000|2024-09-06 15:18:20|40966.1|40946.1|40960.8|40940.8|40970.5|40950.5|40960.8|40940.8|22
1725635910000|2024-09-06 15:18:30|40963|40943|40983.3|40963.3|40985.5|40965.5|40961.1|40941.1|6
1725635920000|2024-09-06 15:18:40|40981.1|40961.1|40978.3|40958.3|40983.3|40963.3|40978.3|40958.3|4
1725635930000|2024-09-06 15:18:50|40976.1|40956.1|40963.8|40943.8|40976.1|40956.1|40963.8|40943.8|8
1725635940000|2024-09-06 15:19:00|40966.1|40946.1|40963.3|40943.3|40966.1|40946.1|40956.1|40936.1|13
1725635950000|2024-09-06 15:19:10|40965.5|40945.5|40968.3|40948.3|40968.3|40948.3|40963.3|40943.3|2
1725635960000|2024-09-06 15:19:20|40968.6|40948.6|40963.3|40943.3|40968.6|40948.6|40963.3|40943.3|2
1725635970000|2024-09-06 15:19:30|40965.8|40945.8|40960.8|40940.8|40965.8|40945.8|40955.5|40935.5|19
1725635980000|2024-09-06 15:19:40|40958.6|40938.6|40960.8|40940.8|40960.8|40940.8|40955.8|40935.8|4
1725635990000|2024-09-06 15:19:50|40963.3|40943.3|40973.3|40953.3|40975.5|40955.5|40963.3|40943.3|24
1725636000000|2024-09-06 15:20:00|40978.3|40958.3|40993.3|40973.3|40998.9|40978.9|40976.1|40956.1|19
1725636010000|2024-09-06 15:20:10|40991.1|40971.1|40973.3|40953.3|40993.3|40973.3|40973.3|40953.3|11
1725636020000|2024-09-06 15:20:20|40971.1|40951.1|40973|40953|40973|40953|40968.3|40948.3|7
1725636030000|2024-09-06 15:20:30|40970.8|40950.8|40963.3|40943.3|40973.3|40953.3|40963.3|40943.3|15
1725636040000|2024-09-06 15:20:40|40965.8|40945.8|40965.8|40945.8|40968.3|40948.3|40963.3|40943.3|4
1725636050000|2024-09-06 15:20:50|40963.3|40943.3|40978|40958|40978|40958|40963.3|40943.3|6
1725636060000|2024-09-06 15:21:00|40973.3|40953.3|40980.8|40960.8|40980.8|40960.8|40973.3|40953.3|5
1725636070000|2024-09-06 15:21:10|40983.3|40963.3|41010.5|40990.5|41010.5|40990.5|40983.3|40963.3|11
1725636080000|2024-09-06 15:21:20|41008.3|40988.3|41023.3|41003.3|41023.6|41003.6|41008.3|40988.3|16
1725636090000|2024-09-06 15:21:30|41021.1|41001.1|41011.1|40991.1|41021.1|41001.1|41008.3|40988.3|23
1725636100000|2024-09-06 15:21:40|41013.3|40993.3|41013|40993|41015.8|40995.8|41005.8|40985.8|7
1725636110000|2024-09-06 15:21:50|41013.3|40993.3|41016.1|40996.1|41016.1|40996.1|41010.8|40990.8|3
1725636120000|2024-09-06 15:22:00|41018.3|40998.3|41013.3|40993.3|41020.8|41000.8|41011.1|40991.1|6
1725636130000|2024-09-06 15:22:10|41015.5|40995.5|40998.3|40978.3|41015.5|40995.5|40998.3|40978.3|12
1725636140000|2024-09-06 15:22:20|41000.5|40980.5|41008.3|40988.3|41013.3|40993.3|41000.5|40980.5|9
1725636150000|2024-09-06 15:22:30|41010.5|40990.5|41025.8|41005.8|41025.8|41005.8|41010.5|40990.5|6
1725636160000|2024-09-06 15:22:40|41023.6|41003.6|41023.3|41003.3|41028|41008|41023.3|41003.3|7
1725636170000|2024-09-06 15:22:50|41023.6|41003.6|41043.3|41023.3|41043.3|41023.3|41023.3|41003.3|5
1725636180000|2024-09-06 15:23:00|41041.1|41021.1|41048|41028|41048.3|41028.3|41038.3|41018.3|26
1725636190000|2024-09-06 15:23:10|41045.8|41025.8|41033.3|41013.3|41045.8|41025.8|41033.3|41013.3|6
1725636200000|2024-09-06 15:23:20|41031.1|41011.1|41023.3|41003.3|41031.1|41011.1|41020.5|41000.5|10
1725636210000|2024-09-06 15:23:30|41025.8|41005.8|41025.5|41005.5|41030.8|41010.8|41021.1|41001.1|11
1725636220000|2024-09-06 15:23:40|41023.3|41003.3|41048|41028|41048|41028|41023.3|41003.3|27
1725636230000|2024-09-06 15:23:50|41045.8|41025.8|41040.8|41020.8|41046.1|41026.1|41040.8|41020.8|7
1725636240000|2024-09-06 15:24:00|41038.6|41018.6|41018.6|40998.6|41038.6|41018.6|41018.6|40998.6|7
1725636250000|2024-09-06 15:24:10|41020.8|41000.8|41025.8|41005.8|41025.8|41005.8|41020.8|41000.8|3
1725636260000|2024-09-06 15:24:20|41023.3|41003.3|41026.1|41006.1|41028.3|41008.3|41021.1|41001.1|4
1725636270000|2024-09-06 15:24:30|41028.3|41008.3|41023.3|41003.3|41028.3|41008.3|41016.1|40996.1|5
1725636280000|2024-09-06 15:24:40|41023.6|41003.6|41030.8|41010.8|41036.1|41016.1|41023.6|41003.6|7
1725636290000|2024-09-06 15:24:50|41028.3|41008.3|41038.3|41018.3|41038.3|41018.3|41026.1|41006.1|5
1725636300000|2024-09-06 15:25:00|41040.5|41020.5|41038.3|41018.3|41046.1|41026.1|41038.3|41018.3|13
1725636310000|2024-09-06 15:25:10|41040.5|41020.5|41045.8|41025.8|41048|41028|41038.6|41018.6|6
1725636320000|2024-09-06 15:25:20|41045.5|41025.5|41033.3|41013.3|41045.8|41025.8|41031.1|41011.1|7
1725636330000|2024-09-06 15:25:30|41031.1|41011.1|41033.6|41013.6|41033.6|41013.6|41030.8|41010.8|2
1725636340000|2024-09-06 15:25:40|41033.3|41013.3|41035.8|41015.8|41035.8|41015.8|41030.8|41010.8|6
1725636350000|2024-09-06 15:25:50|41031.1|41011.1|41035.8|41015.8|41038.3|41018.3|41031.1|41011.1|1
1725636360000|2024-09-06 15:26:00|41036.1|41016.1|41048.3|41028.3|41053.3|41033.3|41035.8|41015.8|14
1725636370000|2024-09-06 15:26:10|41046.1|41026.1|41036.1|41016.1|41046.1|41026.1|41036.1|41016.1|5
1725636380000|2024-09-06 15:26:20|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|41030.5|41010.5|4
1725636390000|2024-09-06 15:26:30|41033.6|41013.6|41028.3|41008.3|41033.6|41013.6|41028.3|41008.3|4
1725636400000|2024-09-06 15:26:40|41026.1|41006.1|41028.3|41008.3|41028.3|41008.3|41023.3|41003.3|5
1725636410000|2024-09-06 15:26:50|41030.8|41010.8|41028.9|41008.9|41038.3|41018.3|41028.9|41008.9|6
1725636420000|2024-09-06 15:27:00|41026.4|41006.4|41018.3|40998.3|41026.4|41006.4|41016.1|40996.1|6
1725636430000|2024-09-06 15:27:10|41021.1|41001.1|41018.3|40998.3|41021.1|41001.1|41016.1|40996.1|2
1725636440000|2024-09-06 15:27:20|41016.1|40996.1|41026.1|41006.1|41028.3|41008.3|41016.1|40996.1|3
1725636450000|2024-09-06 15:27:30|41028.3|41008.3|41031.1|41011.1|41033.6|41013.6|41026.1|41006.1|3
1725636460000|2024-09-06 15:27:40|41030.8|41010.8|41021.1|41001.1|41030.8|41010.8|41021.1|41001.1|2
1725636470000|2024-09-06 15:27:50|41023.3|41003.3|41020.8|41000.8|41023.3|41003.3|41018.3|40998.3|4
1725636480000|2024-09-06 15:28:00|41021.1|41001.1|41011.1|40991.1|41021.1|41001.1|41011.1|40991.1|6
1725636490000|2024-09-06 15:28:10|41008.9|40988.9|41013.3|40993.3|41013.3|40993.3|41006.4|40986.4|2
1725636500000|2024-09-06 15:28:20|41011.1|40991.1|41003.3|40983.3|41011.1|40991.1|41003.3|40983.3|7
1725636510000|2024-09-06 15:28:30|41003|40983|41010.8|40990.8|41010.8|40990.8|41003|40983|7
1725636520000|2024-09-06 15:28:40|41008.6|40988.6|41008.3|40988.3|41008.6|40988.6|41008.3|40988.3|5
1725636530000|2024-09-06 15:28:50|41006.1|40986.1|41016.1|40996.1|41016.1|40996.1|41005.5|40985.5|2
1725636540000|2024-09-06 15:29:00|41018.3|40998.3|41033.3|41013.3|41038.3|41018.3|41018.3|40998.3|9
1725636550000|2024-09-06 15:29:10|41035.5|41015.5|41033.3|41013.3|41036.1|41016.1|41026.7|41006.7|8
1725636560000|2024-09-06 15:29:20|41031.1|41011.1|41021.1|41001.1|41033.3|41013.3|41021.1|41001.1|7
1725636570000|2024-09-06 15:29:30|41018.3|40998.3|41023.3|41003.3|41023.3|41003.3|41016.1|40996.1|8
1725636580000|2024-09-06 15:29:40|41023.6|41003.6|41023.6|41003.6|41025.8|41005.8|41023.3|41003.3|1
1725636590000|2024-09-06 15:29:50|41023.3|41003.3|41023.3|41003.3|41025.5|41005.5|41018.9|40998.9|3
1725636600000|2024-09-06 15:30:00|41025.5|41005.5|41026.1|41006.1|41028.3|41008.3|41023.3|41003.3|8
1725636610000|2024-09-06 15:30:10|41023.3|41003.3|41021.1|41001.1|41026.1|41006.1|41018.9|40998.9|4
1725636620000|2024-09-06 15:30:20|41018.9|40998.9|41018.3|40998.3|41018.9|40998.9|41009.2|40989.2|9
1725636630000|2024-09-06 15:30:30|41020.5|41000.5|41028|41008|41028|41008|41015.5|40995.5|7
1725636640000|2024-09-06 15:30:40|41030.8|41010.8|41031.1|41011.1|41033.3|41013.3|41030.8|41010.8|7
1725636650000|2024-09-06 15:30:50|41028.9|41008.9|41031.1|41011.1|41031.1|41011.1|41026.1|41006.1|15
1725636660000|2024-09-06 15:31:00|41028.9|41008.9|41023.3|41003.3|41028.9|41008.9|41018.3|40998.3|7
1725636670000|2024-09-06 15:31:10|41023.6|41003.6|41013.3|40993.3|41023.6|41003.6|41003.6|40983.6|12
1725636680000|2024-09-06 15:31:20|41015.5|40995.5|41008.3|40988.3|41018.9|40998.9|41008.3|40988.3|4
1725636690000|2024-09-06 15:31:30|41010.8|40990.8|41011.1|40991.1|41013.3|40993.3|41006.1|40986.1|0
1725636700000|2024-09-06 15:31:40|41008.9|40988.9|41003.6|40983.6|41013.3|40993.3|40998.9|40978.9|8
1725636710000|2024-09-06 15:31:50|41003.3|40983.3|40993.3|40973.3|41006.1|40986.1|40993.3|40973.3|6
1725636720000|2024-09-06 15:32:00|40996.1|40976.1|40978.3|40958.3|40996.1|40976.1|40978.3|40958.3|17
1725636730000|2024-09-06 15:32:10|40983.3|40963.3|40988.6|40968.6|40988.6|40968.6|40978.6|40958.6|7
1725636740000|2024-09-06 15:32:20|40988.9|40968.9|40995.8|40975.8|40998.3|40978.3|40988.9|40968.9|3
1725636750000|2024-09-06 15:32:30|40995.5|40975.5|40998.3|40978.3|40998.3|40978.3|40995.5|40975.5|0
1725636760000|2024-09-06 15:32:40|40993.3|40973.3|40998.3|40978.3|41003.6|40983.6|40993.3|40973.3|9
1725636770000|2024-09-06 15:32:50|41000.5|40980.5|41018.3|40998.3|41018.3|40998.3|41000.5|40980.5|14
1725636780000|2024-09-06 15:33:00|41016.1|40996.1|41011.1|40991.1|41016.1|40996.1|41011.1|40991.1|11
1725636790000|2024-09-06 15:33:10|41013.3|40993.3|41011.1|40991.1|41015.8|40995.8|41011.1|40991.1|2
1725636800000|2024-09-06 15:33:20|41008.9|40988.9|41020.5|41000.5|41020.5|41000.5|41008.9|40988.9|6
1725636810000|2024-09-06 15:33:30|41022.7|41002.7|41025.8|41005.8|41025.8|41005.8|41020.5|41000.5|6
1725636820000|2024-09-06 15:33:40|41028.3|41008.3|41018.9|40998.9|41031.1|41011.1|41018.9|40998.9|8
1725636830000|2024-09-06 15:33:50|41016.7|40996.7|41020.2|41000.2|41020.5|41000.5|41011.1|40991.1|8
1725636840000|2024-09-06 15:34:00|41020.5|41000.5|41003|40983|41020.5|41000.5|41003|40983|11
1725636850000|2024-09-06 15:34:10|41002.7|40982.7|40990.5|40970.5|41002.7|40982.7|40990.5|40970.5|10
1725636860000|2024-09-06 15:34:20|40992.7|40972.7|40987.7|40967.7|40995.2|40975.2|40987.7|40967.7|1
1725636870000|2024-09-06 15:34:30|40985.5|40965.5|40997.7|40977.7|40997.7|40977.7|40985.5|40965.5|4
1725636880000|2024-09-06 15:34:40|40999.9|40979.9|41005.5|40985.5|41007.7|40987.7|40998|40978|2
1725636890000|2024-09-06 15:34:50|41007.7|40987.7|40998|40978|41007.7|40987.7|40997.7|40977.7|12
1725636900000|2024-09-06 15:35:00|40997.7|40977.7|40985.5|40965.5|40997.7|40977.7|40985.5|40965.5|16
1725636910000|2024-09-06 15:35:10|40983.3|40963.3|40977.7|40957.7|40985.5|40965.5|40977.7|40957.7|6
1725636920000|2024-09-06 15:35:20|40975.5|40955.5|40982.5|40962.5|40985|40965|40975.5|40955.5|3
1725636930000|2024-09-06 15:35:30|40982.7|40962.7|40975.5|40955.5|40982.7|40962.7|40975.5|40955.5|6
1725636940000|2024-09-06 15:35:40|40973.3|40953.3|40982.7|40962.7|40982.7|40962.7|40973.3|40953.3|12
1725636950000|2024-09-06 15:35:50|40980.5|40960.5|40983|40963|40983|40963|40980.5|40960.5|4
1725636960000|2024-09-06 15:36:00|40982.7|40962.7|40975.2|40955.2|40982.7|40962.7|40975|40955|95
1725636970000|2024-09-06 15:36:10|40973|40953|40972.7|40952.7|40977.7|40957.7|40970.5|40950.5|3
1725636980000|2024-09-06 15:36:20|40970.2|40950.2|40967.7|40947.7|40972.7|40952.7|40967.7|40947.7|9
1725636990000|2024-09-06 15:36:30|40965.2|40945.2|40965.2|40945.2|40967.7|40947.7|40965.2|40945.2|1
1725637000000|2024-09-06 15:36:40|40967.5|40947.5|40970.5|40950.5|40970.5|40950.5|40965.2|40945.2|7
1725637010000|2024-09-06 15:36:50|40972.7|40952.7|40982.5|40962.5|40982.5|40962.5|40972.7|40952.7|4
1725637020000|2024-09-06 15:37:00|40984.7|40964.7|40987.7|40967.7|40992.5|40972.5|40984.7|40964.7|5
1725637030000|2024-09-06 15:37:10|40985.5|40965.5|40975|40955|40985.5|40965.5|40975|40955|5
1725637040000|2024-09-06 15:37:20|40974.7|40954.7|40977.7|40957.7|40980.5|40960.5|40974.7|40954.7|1
1725637050000|2024-09-06 15:37:30|40980.2|40960.2|40967.8|40947.8|40980.5|40960.5|40967.7|40947.7|9
1725637060000|2024-09-06 15:37:40|40970|40950|40975.3|40955.3|40975.3|40955.3|40970|40950|4
1725637070000|2024-09-06 15:37:50|40980|40960|40985.3|40965.3|40985.5|40965.5|40980|40960|11
1725637080000|2024-09-06 15:38:00|40985.5|40965.5|40977.8|40957.8|40985.5|40965.5|40977.8|40957.8|2
1725637090000|2024-09-06 15:38:10|40975.5|40955.5|40962.8|40942.8|40977.8|40957.8|40960.5|40940.5|11
1725637100000|2024-09-06 15:38:20|40960.5|40940.5|40953|40933|40962.8|40942.8|40950.8|40930.8|62
1725637110000|2024-09-06 15:38:30|40952.8|40932.8|40960.5|40940.5|40960.5|40940.5|40952.8|40932.8|4
1725637120000|2024-09-06 15:38:40|40957.8|40937.8|40955.5|40935.5|40958|40938|40955.5|40935.5|9
1725637130000|2024-09-06 15:38:50|40955.3|40935.3|40955.5|40935.5|40955.5|40935.5|40952.8|40932.8|4
1725637140000|2024-09-06 15:39:00|40952.8|40932.8|40953|40933|40953|40933|40950.5|40930.5|3
1725637150000|2024-09-06 15:39:10|40955.3|40935.3|40948.3|40928.3|40955.5|40935.5|40948.3|40928.3|6
1725637160000|2024-09-06 15:39:20|40946.1|40926.1|40940.3|40920.3|40946.1|40926.1|40938|40918|29
1725637170000|2024-09-06 15:39:30|40942.5|40922.5|40950.3|40930.3|40950.3|40930.3|40942.5|40922.5|5
1725637180000|2024-09-06 15:39:40|40952.8|40932.8|40957.8|40937.8|40957.8|40937.8|40950.5|40930.5|14
1725637190000|2024-09-06 15:39:50|40960.5|40940.5|40965.5|40945.5|40968|40948|40960.5|40940.5|3
1725637200000|2024-09-06 15:40:00|40970.3|40950.3|40953.3|40933.3|40970.3|40950.3|40953.3|40933.3|15
1725637210000|2024-09-06 15:40:10|40953|40933|40953.3|40933.3|40957.8|40937.8|40950.8|40930.8|15
1725637220000|2024-09-06 15:40:20|40955.5|40935.5|40952.8|40932.8|40955.5|40935.5|40947.8|40927.8|4
1725637230000|2024-09-06 15:40:30|40950.5|40930.5|40950.6|40930.6|40955.6|40935.6|40950.5|40930.5|4
1725637240000|2024-09-06 15:40:40|40947.8|40927.8|40932.8|40912.8|40947.8|40927.8|40932.8|40912.8|8
1725637250000|2024-09-06 15:40:50|40932.5|40912.5|40932.5|40912.5|40932.8|40912.8|40932.5|40912.5|5
1725637260000|2024-09-06 15:41:00|40927.8|40907.8|40925.3|40905.3|40927.8|40907.8|40915.8|40895.8|44
1725637270000|2024-09-06 15:41:10|40927.8|40907.8|40932.8|40912.8|40932.8|40912.8|40922.8|40902.8|8
1725637280000|2024-09-06 15:41:20|40930.6|40910.6|40935|40915|40935|40915|40930|40910|2
1725637290000|2024-09-06 15:41:30|40932.8|40912.8|40937.8|40917.8|40937.8|40917.8|40932.8|40912.8|3
1725637300000|2024-09-06 15:41:40|40940.6|40920.6|40932.8|40912.8|40942.8|40922.8|40932.8|40912.8|8
1725637310000|2024-09-06 15:41:50|40935.3|40915.3|40927.8|40907.8|40935.6|40915.6|40927.5|40907.5|14
1725637320000|2024-09-06 15:42:00|40927.5|40907.5|40925.3|40905.3|40927.8|40907.8|40922.8|40902.8|7
1725637330000|2024-09-06 15:42:10|40925.6|40905.6|40930|40910|40930.3|40910.3|40925|40905|8
1725637340000|2024-09-06 15:42:20|40930.3|40910.3|40932.8|40912.8|40932.8|40912.8|40930|40910|8
1725637350000|2024-09-06 15:42:30|40930.6|40910.6|40932.8|40912.8|40935|40915|40930|40910|24
1725637360000|2024-09-06 15:42:40|40930.3|40910.3|40920|40900|40930.3|40910.3|40920|40900|7
1725637370000|2024-09-06 15:42:50|40917.8|40897.8|40922.8|40902.8|40922.8|40902.8|40910.6|40890.6|23
1725637380000|2024-09-06 15:43:00|40918.3|40898.3|40910.8|40890.8|40918.3|40898.3|40908.3|40888.3|13
1725637390000|2024-09-06 15:43:10|40911.1|40891.1|40921.1|40901.1|40926.1|40906.1|40911.1|40891.1|10
1725637400000|2024-09-06 15:43:20|40918.9|40898.9|40918.6|40898.6|40918.9|40898.9|40913.9|40893.9|2
1725637410000|2024-09-06 15:43:30|40918.4|40898.4|40928.1|40908.1|40928.1|40908.1|40918.4|40898.4|19
1725637420000|2024-09-06 15:43:40|40928.6|40908.6|40940.6|40920.6|40943.4|40923.4|40928.6|40908.6|17
1725637430000|2024-09-06 15:43:50|40940.9|40920.9|40947.8|40927.8|40947.8|40927.8|40940.6|40920.6|17
1725637440000|2024-09-06 15:44:00|40945.6|40925.6|40955.6|40935.6|40955.6|40935.6|40943.4|40923.4|8
1725637450000|2024-09-06 15:44:10|40956.1|40936.1|40961.1|40941.1|40965.6|40945.6|40956.1|40936.1|10
1725637460000|2024-09-06 15:44:20|40958.4|40938.4|40953.9|40933.9|40958.4|40938.4|40953.6|40933.6|6
1725637470000|2024-09-06 15:44:30|40953.6|40933.6|40956.1|40936.1|40958.6|40938.6|40953.4|40933.4|3
1725637480000|2024-09-06 15:44:40|40958.4|40938.4|40958.6|40938.6|40963.4|40943.4|40958.4|40938.4|11
1725637490000|2024-09-06 15:44:50|40960.9|40940.9|40963.6|40943.6|40963.6|40943.6|40958.6|40938.6|5
1725637500000|2024-09-06 15:45:00|40966.1|40946.1|40973.6|40953.6|40973.6|40953.6|40966.1|40946.1|15
1725637510000|2024-09-06 15:45:10|40973.4|40953.4|40973.6|40953.6|40975.9|40955.9|40968.6|40948.6|24
1725637520000|2024-09-06 15:45:20|40971.1|40951.1|40970.9|40950.9|40971.1|40951.1|40968.6|40948.6|10
1725637530000|2024-09-06 15:45:30|40968.6|40948.6|40960.9|40940.9|40973.4|40953.4|40960.9|40940.9|6
1725637540000|2024-09-06 15:45:40|40961.1|40941.1|40951.1|40931.1|40963.4|40943.4|40951.1|40931.1|4
1725637550000|2024-09-06 15:45:50|40948.6|40928.6|40938.4|40918.4|40951.1|40931.1|40938.4|40918.4|12
1725637560000|2024-09-06 15:46:00|40933.4|40913.4|40923.6|40903.6|40933.4|40913.4|40923.6|40903.6|17
1725637570000|2024-09-06 15:46:10|40925.6|40905.6|40928.7|40908.7|40930.9|40910.9|40921.1|40901.1|4
1725637580000|2024-09-06 15:46:20|40926.4|40906.4|40911.4|40891.4|40926.4|40906.4|40911.4|40891.4|9
1725637590000|2024-09-06 15:46:30|40908.9|40888.9|40903.7|40883.7|40908.9|40888.9|40901.2|40881.2|8
1725637600000|2024-09-06 15:46:40|40901.2|40881.2|40898.4|40878.4|40903.4|40883.4|40896.4|40876.4|23
1725637610000|2024-09-06 15:46:50|40901.2|40881.2|40898.9|40878.9|40903.4|40883.4|40898.4|40878.4|23
1725637620000|2024-09-06 15:47:00|40901.2|40881.2|40908.7|40888.7|40915.6|40895.6|40898.4|40878.4|15
1725637630000|2024-09-06 15:47:10|40908.4|40888.4|40908.4|40888.4|40911.2|40891.2|40908.1|40888.1|8
1725637640000|2024-09-06 15:47:20|40910.6|40890.6|40920.9|40900.9|40920.9|40900.9|40910.6|40890.6|5
1725637650000|2024-09-06 15:47:30|40918.4|40898.4|40918.4|40898.4|40920.6|40900.6|40915.6|40895.6|18
1725637660000|2024-09-06 15:47:40|40921.2|40901.2|40913.4|40893.4|40921.2|40901.2|40913.4|40893.4|33
1725637670000|2024-09-06 15:47:50|40915.6|40895.6|40913.4|40893.4|40915.6|40895.6|40913.4|40893.4|10
1725637680000|2024-09-06 15:48:00|40915.6|40895.6|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|9
1725637690000|2024-09-06 15:48:10|40920.6|40900.6|40918.1|40898.1|40923.4|40903.4|40918.1|40898.1|7
1725637700000|2024-09-06 15:48:20|40918.4|40898.4|40910.6|40890.6|40918.4|40898.4|40910.6|40890.6|1
1725637710000|2024-09-06 15:48:30|40911.2|40891.2|40913.7|40893.7|40913.7|40893.7|40910.6|40890.6|2
1725637720000|2024-09-06 15:48:40|40916.2|40896.2|40931.2|40911.2|40931.2|40911.2|40916.2|40896.2|17
1725637730000|2024-09-06 15:48:50|40930.6|40910.6|40933.4|40913.4|40933.4|40913.4|40928.4|40908.4|5
1725637740000|2024-09-06 15:49:00|40933.7|40913.7|40943.4|40923.4|40946.2|40926.2|40933.7|40913.7|5
1725637750000|2024-09-06 15:49:10|40941.2|40921.2|40933.7|40913.7|40941.2|40921.2|40933.4|40913.4|3
1725637760000|2024-09-06 15:49:20|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40931.2|40911.2|16
1725637770000|2024-09-06 15:49:30|40935.6|40915.6|40923.4|40903.4|40935.9|40915.9|40923.4|40903.4|1
1725637780000|2024-09-06 15:49:40|40925.6|40905.6|40928.4|40908.4|40928.4|40908.4|40923.4|40903.4|6
1725637790000|2024-09-06 15:49:50|40926.2|40906.2|40931.2|40911.2|40931.2|40911.2|40926.2|40906.2|7
1725637800000|2024-09-06 15:50:00|40929|40909|40931.2|40911.2|40933.4|40913.4|40928.4|40908.4|3
1725637810000|2024-09-06 15:50:10|40929|40909|40926.2|40906.2|40929|40909|40925.6|40905.6|6
1725637820000|2024-09-06 15:50:20|40924|40904|40924|40904|40924|40904|40919|40899|4
1725637830000|2024-09-06 15:50:30|40921.7|40901.7|40923.4|40903.4|40924|40904|40921.2|40901.2|2
1725637840000|2024-09-06 15:50:40|40923.7|40903.7|40913.7|40893.7|40925.6|40905.6|40913.7|40893.7|5
1725637850000|2024-09-06 15:50:50|40915.9|40895.9|40918.4|40898.4|40918.4|40898.4|40911.2|40891.2|14
1725637860000|2024-09-06 15:51:00|40916.2|40896.2|40916.2|40896.2|40918.4|40898.4|40913.4|40893.4|3
1725637870000|2024-09-06 15:51:10|40918.4|40898.4|40918.4|40898.4|40918.7|40898.7|40916.2|40896.2|0
1725637880000|2024-09-06 15:51:20|40918.7|40898.7|40923.4|40903.4|40923.4|40903.4|40916.2|40896.2|1
1725637890000|2024-09-06 15:51:30|40925.6|40905.6|40918.4|40898.4|40926.2|40906.2|40918.4|40898.4|4
1725637900000|2024-09-06 15:51:40|40918.7|40898.7|40923.7|40903.7|40925.9|40905.9|40918.7|40898.7|3
1725637910000|2024-09-06 15:51:50|40923.4|40903.4|40918.7|40898.7|40923.4|40903.4|40918.7|40898.7|5
1725637920000|2024-09-06 15:52:00|40918.4|40898.4|40916.2|40896.2|40921.2|40901.2|40916.2|40896.2|7
1725637930000|2024-09-06 15:52:10|40918.4|40898.4|40913.4|40893.4|40918.4|40898.4|40913.4|40893.4|8
1725637940000|2024-09-06 15:52:20|40908.4|40888.4|40900.9|40880.9|40908.4|40888.4|40898.4|40878.4|35
1725637950000|2024-09-06 15:52:30|40898.4|40878.4|40881.2|40861.2|40898.4|40878.4|40879|40859|39
1725637960000|2024-09-06 15:52:40|40881.5|40861.5|40893.1|40873.1|40893.4|40873.4|40881.2|40861.2|29
1725637970000|2024-09-06 15:52:50|40890.9|40870.9|40876.8|40856.8|40891.2|40871.2|40876.8|40856.8|3
1725637980000|2024-09-06 15:53:00|40876.2|40856.2|40883.4|40863.4|40883.4|40863.4|40875.9|40855.9|22
1725637990000|2024-09-06 15:53:10|40883.7|40863.7|40885.9|40865.9|40885.9|40865.9|40880.6|40860.6|26
1725638000000|2024-09-06 15:53:20|40886.2|40866.2|40891.2|40871.2|40896.2|40876.2|40886.2|40866.2|11
1725638010000|2024-09-06 15:53:30|40890.9|40870.9|40891.2|40871.2|40891.2|40871.2|40888.4|40868.4|8
1725638020000|2024-09-06 15:53:40|40893.4|40873.4|40898.4|40878.4|40900.6|40880.6|40893.4|40873.4|5
1725638030000|2024-09-06 15:53:50|40896.2|40876.2|40890.9|40870.9|40896.2|40876.2|40890.9|40870.9|2
1725638040000|2024-09-06 15:54:00|40891.2|40871.2|40883.7|40863.7|40893.4|40873.4|40883.7|40863.7|17
1725638050000|2024-09-06 15:54:10|40879.3|40859.3|40881.2|40861.2|40881.2|40861.2|40876.2|40856.2|27
1725638060000|2024-09-06 15:54:20|40883.4|40863.4|40886.2|40866.2|40888.4|40868.4|40883.4|40863.4|3
1725638070000|2024-09-06 15:54:30|40885.6|40865.6|40888.4|40868.4|40888.4|40868.4|40883.4|40863.4|2
1725638080000|2024-09-06 15:54:40|40890.6|40870.6|40881.2|40861.2|40890.9|40870.9|40881.2|40861.2|4
1725638090000|2024-09-06 15:54:50|40880.9|40860.9|40893.4|40873.4|40893.4|40873.4|40880.9|40860.9|2
1725638100000|2024-09-06 15:55:00|40895.6|40875.6|40908.4|40888.4|40908.4|40888.4|40895.6|40875.6|20
1725638110000|2024-09-06 15:55:10|40906.2|40886.2|40908.4|40888.4|40908.4|40888.4|40903.4|40883.4|6
1725638120000|2024-09-06 15:55:20|40908.7|40888.7|40920.9|40900.9|40920.9|40900.9|40908.7|40888.7|8
1725638130000|2024-09-06 15:55:30|40923.1|40903.1|40923.1|40903.1|40924|40904|40923.1|40903.1|12
1725638140000|2024-09-06 15:55:40|40923.4|40903.4|40922.8|40902.8|40923.4|40903.4|40918.4|40898.4|5
1725638150000|2024-09-06 15:55:50|40923.4|40903.4|40918.4|40898.4|40925.6|40905.6|40918.4|40898.4|5
1725638160000|2024-09-06 15:56:00|40916.2|40896.2|40918.4|40898.4|40920.6|40900.6|40915.6|40895.6|7
1725638170000|2024-09-06 15:56:10|40915.6|40895.6|40916.2|40896.2|40916.2|40896.2|40913.4|40893.4|6
1725638180000|2024-09-06 15:56:20|40918.4|40898.4|40920.9|40900.9|40920.9|40900.9|40918.4|40898.4|12
1725638190000|2024-09-06 15:56:30|40920.6|40900.6|40918.4|40898.4|40920.6|40900.6|40916.2|40896.2|7
1725638200000|2024-09-06 15:56:40|40913.4|40893.4|40910.3|40890.3|40913.4|40893.4|40910.3|40890.3|52
1725638210000|2024-09-06 15:56:50|40910.6|40890.6|40913.4|40893.4|40915.6|40895.6|40908.4|40888.4|17
1725638220000|2024-09-06 15:57:00|40915.6|40895.6|40910.6|40890.6|40918.1|40898.1|40910.6|40890.6|3
1725638230000|2024-09-06 15:57:10|40906.2|40886.2|40908.1|40888.1|40908.1|40888.1|40902.8|40882.8|12
1725638240000|2024-09-06 15:57:20|40905.9|40885.9|40905.9|40885.9|40908.1|40888.1|40905.9|40885.9|1
1725638250000|2024-09-06 15:57:30|40905.6|40885.6|40897.8|40877.8|40905.6|40885.6|40897.8|40877.8|7
1725638260000|2024-09-06 15:57:40|40902.8|40882.8|40900|40880|40902.8|40882.8|40897.8|40877.8|3
1725638270000|2024-09-06 15:57:50|40900.3|40880.3|40900.6|40880.6|40902.8|40882.8|40897.8|40877.8|3
1725638280000|2024-09-06 15:58:00|40898.1|40878.1|40898.1|40878.1|40902.8|40882.8|40897.8|40877.8|6
1725638290000|2024-09-06 15:58:10|40902.8|40882.8|40912.8|40892.8|40912.8|40892.8|40902.8|40882.8|13
1725638300000|2024-09-06 15:58:20|40915|40895|40915.3|40895.3|40917.8|40897.8|40912.8|40892.8|13
1725638310000|2024-09-06 15:58:30|40915|40895|40912.8|40892.8|40917.8|40897.8|40912.8|40892.8|16
1725638320000|2024-09-06 15:58:40|40910.6|40890.6|40907.8|40887.8|40910.6|40890.6|40905.6|40885.6|9
1725638330000|2024-09-06 15:58:50|40905.6|40885.6|40908.1|40888.1|40910.6|40890.6|40905.6|40885.6|4
1725638340000|2024-09-06 15:59:00|40907.8|40887.8|40903.1|40883.1|40907.8|40887.8|40903.1|40883.1|3
1725638350000|2024-09-06 15:59:10|40905.6|40885.6|40902.8|40882.8|40905.6|40885.6|40902.8|40882.8|2
1725638360000|2024-09-06 15:59:20|40903.1|40883.1|40908.1|40888.1|40908.4|40888.4|40902.8|40882.8|8
1725638370000|2024-09-06 15:59:30|40910.3|40890.3|40910.3|40890.3|40910.6|40890.6|40910.3|40890.3|2
1725638380000|2024-09-06 15:59:40|40908.1|40888.1|40910.6|40890.6|40913.1|40893.1|40908.1|40888.1|7
1725638390000|2024-09-06 15:59:50|40908.1|40888.1|40902.8|40882.8|40910.6|40890.6|40902.8|40882.8|15
1725638400000|2024-09-06 16:00:00|40900.6|40880.6|40897.8|40877.8|40900.6|40880.6|40893.1|40873.1|24
1725638410000|2024-09-06 16:00:10|40898.1|40878.1|40898.1|40878.1|40900.6|40880.6|40895.6|40875.6|19
1725638420000|2024-09-06 16:00:20|40895.6|40875.6|40900.6|40880.6|40900.6|40880.6|40895.6|40875.6|8
1725638430000|2024-09-06 16:00:30|40898.4|40878.4|40893.1|40873.1|40900.6|40880.6|40893.1|40873.1|3
1725638440000|2024-09-06 16:00:40|40890.9|40870.9|40883.1|40863.1|40890.9|40870.9|40882.8|40862.8|13
1725638450000|2024-09-06 16:00:50|40882.8|40862.8|40887.8|40867.8|40887.8|40867.8|40880.6|40860.6|16
1725638460000|2024-09-06 16:01:00|40885.6|40865.6|40885.6|40865.6|40888.1|40868.1|40885.6|40865.6|0
1725638470000|2024-09-06 16:01:10|40883.1|40863.1|40883.4|40863.4|40885.6|40865.6|40882.8|40862.8|7
1725638480000|2024-09-06 16:01:20|40883.1|40863.1|40880.6|40860.6|40883.1|40863.1|40878.1|40858.1|7
1725638490000|2024-09-06 16:01:30|40878.4|40858.4|40885.6|40865.6|40887.8|40867.8|40878.4|40858.4|6
1725638500000|2024-09-06 16:01:40|40887.8|40867.8|40887.8|40867.8|40888.1|40868.1|40883.1|40863.1|0
1725638510000|2024-09-06 16:01:50|40888.1|40868.1|40888.4|40868.4|40888.4|40868.4|40887.8|40867.8|6
1725638520000|2024-09-06 16:02:00|40893.1|40873.1|40887.8|40867.8|40895.3|40875.3|40885.3|40865.3|14
1725638530000|2024-09-06 16:02:10|40885.6|40865.6|40878.1|40858.1|40885.6|40865.6|40878.1|40858.1|11
1725638540000|2024-09-06 16:02:20|40875.9|40855.9|40872.8|40852.8|40878.1|40858.1|40870.6|40850.6|22
1725638550000|2024-09-06 16:02:30|40870.6|40850.6|40870.6|40850.6|40875.3|40855.3|40867.8|40847.8|9
1725638560000|2024-09-06 16:02:40|40870.3|40850.3|40873.4|40853.4|40873.4|40853.4|40868.1|40848.1|6
1725638570000|2024-09-06 16:02:50|40872.8|40852.8|40873.1|40853.1|40875.6|40855.6|40872.8|40852.8|2
1725638580000|2024-09-06 16:03:00|40872.8|40852.8|40870.6|40850.6|40873.1|40853.1|40868.4|40848.4|6
1725638590000|2024-09-06 16:03:10|40868.4|40848.4|40872.8|40852.8|40872.8|40852.8|40868.1|40848.1|17
1725638600000|2024-09-06 16:03:20|40870.6|40850.6|40872.8|40852.8|40873.1|40853.1|40870.6|40850.6|0
1725638610000|2024-09-06 16:03:30|40873.1|40853.1|40882.5|40862.5|40882.5|40862.5|40873.1|40853.1|17
1725638620000|2024-09-06 16:03:40|40882.8|40862.8|40880.3|40860.3|40885.3|40865.3|40880.3|40860.3|7
1725638630000|2024-09-06 16:03:50|40880.6|40860.6|40882.8|40862.8|40882.8|40862.8|40880.3|40860.3|1
1725638640000|2024-09-06 16:04:00|40880.6|40860.6|40868.1|40848.1|40880.6|40860.6|40863.4|40843.4|12
1725638650000|2024-09-06 16:04:10|40865.9|40845.9|40867.8|40847.8|40868.1|40848.1|40865.9|40845.9|14
1725638660000|2024-09-06 16:04:20|40862.8|40842.8|40860.6|40840.6|40862.8|40842.8|40860.6|40840.6|20
1725638670000|2024-09-06 16:04:30|40858.1|40838.1|40847.8|40827.8|40858.1|40838.1|40845.6|40825.6|21
1725638680000|2024-09-06 16:04:40|40848.1|40828.1|40848.1|40828.1|40853.1|40833.1|40847.8|40827.8|9
1725638690000|2024-09-06 16:04:50|40847.8|40827.8|40848.1|40828.1|40850.6|40830.6|40845.6|40825.6|3
1725638700000|2024-09-06 16:05:00|40850.6|40830.6|40840.6|40820.6|40850.6|40830.6|40838.4|40818.4|36
1725638710000|2024-09-06 16:05:10|40840.9|40820.9|40845.9|40825.9|40848.1|40828.1|40840.9|40820.9|7
1725638720000|2024-09-06 16:05:20|40844|40824|40851.2|40831.2|40851.2|40831.2|40843.7|40823.7|7
1725638730000|2024-09-06 16:05:30|40849|40829|40848.4|40828.4|40849|40829|40846.2|40826.2|6
1725638740000|2024-09-06 16:05:40|40846.2|40826.2|40853.4|40833.4|40853.4|40833.4|40846.2|40826.2|7
1725638750000|2024-09-06 16:05:50|40853.7|40833.7|40848.7|40828.7|40853.7|40833.7|40846.2|40826.2|7
1725638760000|2024-09-06 16:06:00|40846.2|40826.2|40843.7|40823.7|40846.2|40826.2|40841.2|40821.2|5
1725638770000|2024-09-06 16:06:10|40848.4|40828.4|40851.2|40831.2|40851.2|40831.2|40847.8|40827.8|10
1725638780000|2024-09-06 16:06:20|40848.7|40828.7|40853.7|40833.7|40853.7|40833.7|40848.4|40828.4|10
1725638790000|2024-09-06 16:06:30|40858.4|40838.4|40853.4|40833.4|40858.4|40838.4|40853.4|40833.4|15
1725638800000|2024-09-06 16:06:40|40851.2|40831.2|40858.4|40838.4|40858.4|40838.4|40851.2|40831.2|10
1725638810000|2024-09-06 16:06:50|40860.6|40840.6|40868.1|40848.1|40868.1|40848.1|40860.6|40840.6|10
1725638820000|2024-09-06 16:07:00|40865.9|40845.9|40873.4|40853.4|40873.7|40853.7|40865.9|40845.9|6
1725638830000|2024-09-06 16:07:10|40871.2|40851.2|40877.8|40857.8|40880.6|40860.6|40871.2|40851.2|28
1725638840000|2024-09-06 16:07:20|40880.1|40860.1|40880.6|40860.6|40883.4|40863.4|40875.6|40855.6|8
1725638850000|2024-09-06 16:07:30|40878.4|40858.4|40878.4|40858.4|40883.1|40863.1|40878.1|40858.1|7
1725638860000|2024-09-06 16:07:40|40878.1|40858.1|40872.8|40852.8|40878.1|40858.1|40872.8|40852.8|2
1725638870000|2024-09-06 16:07:50|40872.6|40852.6|40865.6|40845.6|40872.6|40852.6|40865.6|40845.6|3
1725638880000|2024-09-06 16:08:00|40865.3|40845.3|40857.8|40837.8|40865.6|40845.6|40857.8|40837.8|5
1725638890000|2024-09-06 16:08:10|40858.1|40838.1|40865.6|40845.6|40865.6|40845.6|40858.1|40838.1|13
1725638900000|2024-09-06 16:08:20|40863.1|40843.1|40860.6|40840.6|40863.1|40843.1|40860.6|40840.6|1
1725638910000|2024-09-06 16:08:30|40858.4|40838.4|40860.6|40840.6|40860.6|40840.6|40857.9|40837.9|8
1725638920000|2024-09-06 16:08:40|40860.4|40840.4|40855.6|40835.6|40860.4|40840.4|40855.6|40835.6|1
1725638930000|2024-09-06 16:08:50|40853.1|40833.1|40850.6|40830.6|40853.1|40833.1|40850.6|40830.6|7
1725638940000|2024-09-06 16:09:00|40852.9|40832.9|40865.6|40845.6|40865.6|40845.6|40850.6|40830.6|8
1725638950000|2024-09-06 16:09:10|40863.1|40843.1|40860.6|40840.6|40865.6|40845.6|40860.6|40840.6|1
1725638960000|2024-09-06 16:09:20|40858.4|40838.4|40860.6|40840.6|40860.6|40840.6|40855.9|40835.9|8
1725638970000|2024-09-06 16:09:30|40858.4|40838.4|40860.4|40840.4|40860.6|40840.6|40857.9|40837.9|2
1725638980000|2024-09-06 16:09:40|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40855.6|40835.6|10
1725638990000|2024-09-06 16:09:50|40862.9|40842.9|40868.1|40848.1|40868.1|40848.1|40862.9|40842.9|1
1725639000000|2024-09-06 16:10:00|40870.4|40850.4|40870.6|40850.6|40870.6|40850.6|40867.9|40847.9|7
1725639010000|2024-09-06 16:10:10|40872.9|40852.9|40870.6|40850.6|40875.1|40855.1|40870.4|40850.4|57
1725639020000|2024-09-06 16:10:20|40872.9|40852.9|40868.1|40848.1|40872.9|40852.9|40865.6|40845.6|18
1725639030000|2024-09-06 16:10:30|40867.9|40847.9|40872.9|40852.9|40872.9|40852.9|40865.6|40845.6|20
1725639040000|2024-09-06 16:10:40|||||||||1
1725639050000|2024-09-06 16:10:50|40873.4|40853.4|40872.6|40852.6|40875.6|40855.6|40872.6|40852.6|22
1725639060000|2024-09-06 16:11:00|40872.9|40852.9|40870.7|40850.7|40872.9|40852.9|40868.4|40848.4|11
1725639070000|2024-09-06 16:11:10|40867.9|40847.9|40870.7|40850.7|40872.9|40852.9|40865.7|40845.7|6
1725639080000|2024-09-06 16:11:20|40875.1|40855.1|40877.6|40857.6|40880.1|40860.1|40875.1|40855.1|6
1725639090000|2024-09-06 16:11:30|40875.4|40855.4|40870.7|40850.7|40875.4|40855.4|40867.9|40847.9|5
1725639100000|2024-09-06 16:11:40|40868.4|40848.4|40865.4|40845.4|40868.4|40848.4|40865.4|40845.4|5
1725639110000|2024-09-06 16:11:50|40865.7|40845.7|40867.9|40847.9|40867.9|40847.9|40863.2|40843.2|27
1725639120000|2024-09-06 16:12:00|40865.7|40845.7|40873.2|40853.2|40873.2|40853.2|40865.7|40845.7|9
1725639130000|2024-09-06 16:12:10|40870.7|40850.7|40870.7|40850.7|40870.7|40850.7|40870.7|40850.7|1
1725639140000|2024-09-06 16:12:20|40870.4|40850.4|40867.9|40847.9|40870.7|40850.7|40867.9|40847.9|8
1725639150000|2024-09-06 16:12:30|40867.6|40847.6|40862.9|40842.9|40867.6|40847.6|40860.7|40840.7|3
1725639160000|2024-09-06 16:12:40|40860.7|40840.7|40862.9|40842.9|40862.9|40842.9|40860.4|40840.4|2
1725639170000|2024-09-06 16:12:50|40863.2|40843.2|40869.8|40849.8|40869.8|40849.8|40862.9|40842.9|7
1725639180000|2024-09-06 16:13:00|40872|40852|40867.9|40847.9|40872|40852|40867.9|40847.9|6
1725639190000|2024-09-06 16:13:10|40868.2|40848.2|40870.4|40850.4|40870.4|40850.4|40868.2|40848.2|4
1725639200000|2024-09-06 16:13:20|40870.7|40850.7|40865.7|40845.7|40870.7|40850.7|40863.4|40843.4|5
1725639210000|2024-09-06 16:13:30|40863.2|40843.2|40860.7|40840.7|40865.7|40845.7|40860.7|40840.7|5
1725639220000|2024-09-06 16:13:40|40858.2|40838.2|40855.7|40835.7|40858.4|40838.4|40855.7|40835.7|8
1725639230000|2024-09-06 16:13:50|40853.5|40833.5|40855.7|40835.7|40855.7|40835.7|40852.9|40832.9|4
1725639240000|2024-09-06 16:14:00|40857.9|40837.9|40852.9|40832.9|40857.9|40837.9|40852.9|40832.9|7
1725639250000|2024-09-06 16:14:10|40850.7|40830.7|40843.2|40823.2|40850.7|40830.7|40843.2|40823.2|9
1725639260000|2024-09-06 16:14:20|40842.9|40822.9|40842.9|40822.9|40842.9|40822.9|40840.7|40820.7|3
1725639270000|2024-09-06 16:14:30|40840.7|40820.7|40833.2|40813.2|40840.7|40820.7|40833.2|40813.2|11
1725639280000|2024-09-06 16:14:40|40828.2|40808.2|40828.2|40808.2|40832.9|40812.9|40822.9|40802.9|13
1725639290000|2024-09-06 16:14:50|40827.9|40807.9|40825.7|40805.7|40827.9|40807.9|40825.7|40805.7|6
1725639300000|2024-09-06 16:15:00|40823.5|40803.5|40817.9|40797.9|40823.5|40803.5|40813.2|40793.2|25
1725639310000|2024-09-06 16:15:10|40820.4|40800.4|40820.4|40800.4|40820.4|40800.4|40820.1|40800.1|21
1725639320000|2024-09-06 16:15:20|40820.1|40800.1|40822.9|40802.9|40827.9|40807.9|40820.1|40800.1|13
1725639330000|2024-09-06 16:15:30|40823.2|40803.2|40820.4|40800.4|40823.2|40803.2|40820.4|40800.4|2
1725639340000|2024-09-06 16:15:40|40818.2|40798.2|40817.9|40797.9|40820.7|40800.7|40813.2|40793.2|11
1725639350000|2024-09-06 16:15:50|40818.2|40798.2|40822.6|40802.6|40822.6|40802.6|40817.9|40797.9|8
1725639360000|2024-09-06 16:16:00|40818.2|40798.2|40822.9|40802.9|40822.9|40802.9|40818.2|40798.2|3
1725639370000|2024-09-06 16:16:10|40820.7|40800.7|40820.7|40800.7|40823.2|40803.2|40818.2|40798.2|7
1725639380000|2024-09-06 16:16:20|40822.9|40802.9|40813.5|40793.5|40823.2|40803.2|40813.5|40793.5|4
1725639390000|2024-09-06 16:16:30|40816|40796|40812.9|40792.9|40816|40796|40807.9|40787.9|41
1725639400000|2024-09-06 16:16:40|40810.7|40790.7|40815.7|40795.7|40815.7|40795.7|40808.2|40788.2|17
1725639410000|2024-09-06 16:16:50|40813.2|40793.2|40825.7|40805.7|40825.7|40805.7|40813.2|40793.2|3
1725639420000|2024-09-06 16:17:00|40826|40806|40828.2|40808.2|40828.2|40808.2|40825.7|40805.7|9
1725639430000|2024-09-06 16:17:10|40827.9|40807.9|40825.7|40805.7|40830.7|40810.7|40825.7|40805.7|6
1725639440000|2024-09-06 16:17:20|40823.2|40803.2|40828.2|40808.2|40828.2|40808.2|40823.2|40803.2|3
1725639450000|2024-09-06 16:17:30|40827.9|40807.9|40823.2|40803.2|40828.2|40808.2|40823.2|40803.2|5
1725639460000|2024-09-06 16:17:40|40822.9|40802.9|40823.2|40803.2|40827.9|40807.9|40822.9|40802.9|8
1725639470000|2024-09-06 16:17:50|40825.4|40805.4|40828.2|40808.2|40828.2|40808.2|40823.5|40803.5|2
1725639480000|2024-09-06 16:18:00|40827.9|40807.9|40823.2|40803.2|40827.9|40807.9|40820.7|40800.7|6
1725639490000|2024-09-06 16:18:10|40822.9|40802.9|40820.7|40800.7|40822.9|40802.9|40815.7|40795.7|17
1725639500000|2024-09-06 16:18:20|40818.5|40798.5|40815.7|40795.7|40818.5|40798.5|40815.7|40795.7|0
1725639510000|2024-09-06 16:18:30|40818.2|40798.2|40830.7|40810.7|40830.7|40810.7|40818.2|40798.2|20
1725639520000|2024-09-06 16:18:40|40832.9|40812.9|40835.7|40815.7|40835.7|40815.7|40832.9|40812.9|14
1725639530000|2024-09-06 16:18:50|40833.2|40813.2|40832.6|40812.6|40833.2|40813.2|40832.6|40812.6|8
1725639540000|2024-09-06 16:19:00|40830.4|40810.4|40823.2|40803.2|40830.4|40810.4|40823.2|40803.2|28
1725639550000|2024-09-06 16:19:10|40825.4|40805.4|40820.7|40800.7|40825.7|40805.7|40820.7|40800.7|6
1725639560000|2024-09-06 16:19:20|40820.4|40800.4|40815.7|40795.7|40820.7|40800.7|40813.2|40793.2|6
1725639570000|2024-09-06 16:19:30|40813.5|40793.5|40810.7|40790.7|40815.7|40795.7|40810.7|40790.7|15
1725639580000|2024-09-06 16:19:40|40808.2|40788.2|40808.2|40788.2|40812.9|40792.9|40807.9|40787.9|3
1725639590000|2024-09-06 16:19:50|40807.9|40787.9|40807.9|40787.9|40810.7|40790.7|40807.9|40787.9|5
1725639600000|2024-09-06 16:20:00|40805.7|40785.7|40823.2|40803.2|40823.2|40803.2|40805.7|40785.7|26
1725639610000|2024-09-06 16:20:10|40823.5|40803.5|40823.2|40803.2|40825.7|40805.7|40822.9|40802.9|1
1725639620000|2024-09-06 16:20:20|40827.9|40807.9|40828.2|40808.2|40828.2|40808.2|40825.7|40805.7|9
1725639630000|2024-09-06 16:20:30|40827.9|40807.9|40827.9|40807.9|40828.2|40808.2|40823.2|40803.2|6
1725639640000|2024-09-06 16:20:40|40828.2|40808.2|40822.9|40802.9|40828.2|40808.2|40822.9|40802.9|4
1725639650000|2024-09-06 16:20:50|40820.7|40800.7|40822.9|40802.9|40822.9|40802.9|40820.4|40800.4|9
1725639660000|2024-09-06 16:21:00|40820.7|40800.7|40815.4|40795.4|40820.7|40800.7|40815.4|40795.4|4
1725639670000|2024-09-06 16:21:10|40815.7|40795.7|40812.9|40792.9|40815.7|40795.7|40812.9|40792.9|13
1725639680000|2024-09-06 16:21:20|40810.7|40790.7|40812.9|40792.9|40812.9|40792.9|40807.9|40787.9|13
1725639690000|2024-09-06 16:21:30|40813.2|40793.2|40815.4|40795.4|40815.7|40795.7|40812.9|40792.9|5
1725639700000|2024-09-06 16:21:40|40815.7|40795.7|40817.9|40797.9|40818.2|40798.2|40815.7|40795.7|1
1725639710000|2024-09-06 16:21:50|40818.2|40798.2|40812.9|40792.9|40820.4|40800.4|40812.9|40792.9|4
1725639720000|2024-09-06 16:22:00|40812.6|40792.6|40805.7|40785.7|40812.6|40792.6|40803.2|40783.2|14
1725639730000|2024-09-06 16:22:10|40807.9|40787.9|40802.9|40782.9|40807.9|40787.9|40802.9|40782.9|9
1725639740000|2024-09-06 16:22:20|40798.5|40778.5|40802.9|40782.9|40802.9|40782.9|40798.5|40778.5|47
1725639750000|2024-09-06 16:22:30|40810.1|40790.1|40820.1|40800.1|40820.1|40800.1|40807.9|40787.9|16
1725639760000|2024-09-06 16:22:40|40817.9|40797.9|40815.1|40795.1|40822.3|40802.3|40814.8|40794.8|2
1725639770000|2024-09-06 16:22:50|40812.9|40792.9|40812.9|40792.9|40817.9|40797.9|40810.7|40790.7|11
1725639780000|2024-09-06 16:23:00|40815.4|40795.4|40810.7|40790.7|40815.7|40795.7|40810.7|40790.7|4
1725639790000|2024-09-06 16:23:10|40812.9|40792.9|40817.9|40797.9|40817.9|40797.9|40808.5|40788.5|3
1725639800000|2024-09-06 16:23:20|40817.6|40797.6|40820.4|40800.4|40820.7|40800.7|40817.6|40797.6|3
1725639810000|2024-09-06 16:23:30|40820.1|40800.1|40805.1|40785.1|40820.7|40800.7|40802.9|40782.9|4
1725639820000|2024-09-06 16:23:40|40802.9|40782.9|40807.9|40787.9|40807.9|40787.9|40800.7|40780.7|14
1725639830000|2024-09-06 16:23:50|40808.2|40788.2|40810.1|40790.1|40810.4|40790.4|40807.9|40787.9|7
1725639840000|2024-09-06 16:24:00|40807.9|40787.9|40817.9|40797.9|40817.9|40797.9|40807.9|40787.9|9
1725639850000|2024-09-06 16:24:10|40819.8|40799.8|40827.9|40807.9|40827.9|40807.9|40819.8|40799.8|8
1725639860000|2024-09-06 16:24:20|40830.1|40810.1|40850.1|40830.1|40850.1|40830.1|40830.1|40810.1|19
1725639870000|2024-09-06 16:24:30|40847.9|40827.9|40845.7|40825.7|40852.3|40832.3|40845.7|40825.7|12
1725639880000|2024-09-06 16:24:40|40843.5|40823.5|40852.9|40832.9|40855.4|40835.4|40843.5|40823.5|5
1725639890000|2024-09-06 16:24:50|40852.6|40832.6|40845.4|40825.4|40852.6|40832.6|40843.2|40823.2|7
1725639900000|2024-09-06 16:25:00|40845.7|40825.7|40860.1|40840.1|40860.1|40840.1|40843.2|40823.2|8
1725639910000|2024-09-06 16:25:10|40862.9|40842.9|40852.9|40832.9|40862.9|40842.9|40852.9|40832.9|6
1725639920000|2024-09-06 16:25:20|40850.4|40830.4|40845.4|40825.4|40850.7|40830.7|40845.4|40825.4|3
1725639930000|2024-09-06 16:25:30|40842.9|40822.9|40840.4|40820.4|40842.9|40822.9|40840.4|40820.4|4
1725639940000|2024-09-06 16:25:40|40842.6|40822.6|40840.4|40820.4|40842.6|40822.6|40840.4|40820.4|6
1725639950000|2024-09-06 16:25:50|40842.9|40822.9|40847.9|40827.9|40847.9|40827.9|40840.4|40820.4|15
1725639960000|2024-09-06 16:26:00|40845.4|40825.4|40845.4|40825.4|40845.4|40825.4|40840.7|40820.7|18
1725639970000|2024-09-06 16:26:10|40847.6|40827.6|40845.4|40825.4|40847.9|40827.9|40845.4|40825.4|8
1725639980000|2024-09-06 16:26:20|40842.9|40822.9|40842.9|40822.9|40845.4|40825.4|40842.9|40822.9|6
1725639990000|2024-09-06 16:26:30|40845.1|40825.1|40845.4|40825.4|40845.4|40825.4|40845.1|40825.1|5
1725640000000|2024-09-06 16:26:40|40842.9|40822.9|40845.1|40825.1|40847.9|40827.9|40842.9|40822.9|2
1725640010000|2024-09-06 16:26:50|40847.3|40827.3|40842.9|40822.9|40847.9|40827.9|40842.9|40822.9|0
1725640020000|2024-09-06 16:27:00|40843.2|40823.2|40835.4|40815.4|40847.9|40827.9|40835.4|40815.4|9
1725640030000|2024-09-06 16:27:10|40837.6|40817.6|40840.1|40820.1|40840.1|40820.1|40835.4|40815.4|5
1725640040000|2024-09-06 16:27:20|40837.9|40817.9|40845.1|40825.1|40845.1|40825.1|40837.9|40817.9|16
1725640050000|2024-09-06 16:27:30|40847.6|40827.6|40857.6|40837.6|40857.6|40837.6|40845.4|40825.4|8
1725640060000|2024-09-06 16:27:40|40855.1|40835.1|40852.9|40832.9|40857.9|40837.9|40852.9|40832.9|5
1725640070000|2024-09-06 16:27:50|40857.6|40837.6|40860.1|40840.1|40862.9|40842.9|40855.4|40835.4|5
1725640080000|2024-09-06 16:28:00|40860.4|40840.4|40857.9|40837.9|40862.9|40842.9|40857.9|40837.9|2
1725640090000|2024-09-06 16:28:10|40855.7|40835.7|40855.4|40835.4|40855.7|40835.7|40853.2|40833.2|6
1725640100000|2024-09-06 16:28:20|40855.7|40835.7|40850.4|40830.4|40855.7|40835.7|40850.4|40830.4|2
1725640110000|2024-09-06 16:28:30|40848.2|40828.2|40850.4|40830.4|40850.4|40830.4|40847.9|40827.9|6
1725640120000|2024-09-06 16:28:40|40847.9|40827.9|40852.9|40832.9|40852.9|40832.9|40847.9|40827.9|3
1725640130000|2024-09-06 16:28:50|40852.6|40832.6|40847.9|40827.9|40852.9|40832.9|40847.9|40827.9|8
1725640140000|2024-09-06 16:29:00|40850.1|40830.1|40850.4|40830.4|40850.4|40830.4|40850.1|40830.1|3
1725640150000|2024-09-06 16:29:10|40847.9|40827.9|40845.4|40825.4|40847.9|40827.9|40843.2|40823.2|5
1725640160000|2024-09-06 16:29:20|40843.2|40823.2|40840.7|40820.7|40843.2|40823.2|40840.7|40820.7|0
1725640180000|2024-09-06 16:29:40|40842.9|40822.9|40837.9|40817.9|40842.9|40822.9|40837.9|40817.9|13
1725640190000|2024-09-06 16:29:50|40835.4|40815.4|40835.4|40815.4|40835.4|40815.4|40832.9|40812.9|11
1725640200000|2024-09-06 16:30:00|40830.7|40810.7|40827.9|40807.9|40830.7|40810.7|40827.9|40807.9|7
1725640210000|2024-09-06 16:30:10|40825.7|40805.7|40822.9|40802.9|40827.9|40807.9|40822.9|40802.9|10
1725640220000|2024-09-06 16:30:20|40820.7|40800.7|40815.4|40795.4|40820.7|40800.7|40815.4|40795.4|6
1725640230000|2024-09-06 16:30:30|40817.6|40797.6|40812.9|40792.9|40817.6|40797.6|40810.1|40790.1|13
1725640240000|2024-09-06 16:30:40|40810.7|40790.7|40815.4|40795.4|40815.4|40795.4|40810.4|40790.4|8
1725640250000|2024-09-06 16:30:50|40815.7|40795.7|40822.9|40802.9|40825.4|40805.4|40815.7|40795.7|12
1725640260000|2024-09-06 16:31:00|40820.4|40800.4|40815.4|40795.4|40820.4|40800.4|40815.4|40795.4|6
1725640270000|2024-09-06 16:31:10|40817.6|40797.6|40815.4|40795.4|40817.9|40797.9|40815.4|40795.4|6
1725640280000|2024-09-06 16:31:20|40813.2|40793.2|40815.7|40795.7|40817.9|40797.9|40812.9|40792.9|6
1725640290000|2024-09-06 16:31:30|40815.4|40795.4|40812.9|40792.9|40815.4|40795.4|40812.9|40792.9|4
1725640300000|2024-09-06 16:31:40|40807.9|40787.9|40807.9|40787.9|40807.9|40787.9|40805.7|40785.7|7
1725640310000|2024-09-06 16:31:50|40805.7|40785.7|40810.4|40790.4|40812.6|40792.6|40805.7|40785.7|5
1725640320000|2024-09-06 16:32:00|40807.9|40787.9|40810.4|40790.4|40810.4|40790.4|40805.4|40785.4|21
1725640330000|2024-09-06 16:32:10|40810.7|40790.7|40815.1|40795.1|40815.1|40795.1|40810.7|40790.7|5
1725640340000|2024-09-06 16:32:20|40817.3|40797.3|40803.5|40783.5|40820.4|40800.4|40803.5|40783.5|72
1725640350000|2024-09-06 16:32:30|40805.7|40785.7|40803.5|40783.5|40806|40786|40801.3|40781.3|6
1725640360000|2024-09-06 16:32:40|40806|40786|40806|40786|40808.5|40788.5|40806|40786|8
1725640370000|2024-09-06 16:32:50|40803.5|40783.5|40803.5|40783.5|40806|40786|40803.5|40783.5|5
1725640380000|2024-09-06 16:33:00|40805.7|40785.7|40823.2|40803.2|40823.2|40803.2|40805.7|40785.7|41
1725640390000|2024-09-06 16:33:10|40825.4|40805.4|40827.9|40807.9|40827.9|40807.9|40822.9|40802.9|7
1725640400000|2024-09-06 16:33:20|40828.2|40808.2|40825.7|40805.7|40830.7|40810.7|40825.7|40805.7|11
1725640410000|2024-09-06 16:33:30|40823.5|40803.5|40823.2|40803.2|40825.7|40805.7|40823.2|40803.2|4
1725640420000|2024-09-06 16:33:40|40820.7|40800.7|40825.7|40805.7|40825.7|40805.7|40820.7|40800.7|7
1725640430000|2024-09-06 16:33:50|40823.5|40803.5|40825.7|40805.7|40825.7|40805.7|40820.7|40800.7|11
1725640440000|2024-09-06 16:34:00|40825.4|40805.4|40823.2|40803.2|40825.7|40805.7|40822.9|40802.9|12
1725640450000|2024-09-06 16:34:10|40822.9|40802.9|40820.7|40800.7|40822.9|40802.9|40818.5|40798.5|6
1725640460000|2024-09-06 16:34:20|40818.5|40798.5|40820.7|40800.7|40822.9|40802.9|40818.2|40798.2|7
1725640470000|2024-09-06 16:34:30|40818.5|40798.5|40817.9|40797.9|40820.1|40800.1|40815.4|40795.4|20
1725640480000|2024-09-06 16:34:40|40820.4|40800.4|40817.9|40797.9|40820.4|40800.4|40817.9|40797.9|3
1725640490000|2024-09-06 16:34:50|40815.7|40795.7|40812.9|40792.9|40815.7|40795.7|40812.9|40792.9|16
1725640500000|2024-09-06 16:35:00|40810.7|40790.7|40817.9|40797.9|40817.9|40797.9|40802.9|40782.9|36
1725640510000|2024-09-06 16:35:10|40818.2|40798.2|40828.2|40808.2|40828.2|40808.2|40818.2|40798.2|7
1725640520000|2024-09-06 16:35:20|40827.9|40807.9|40827.9|40807.9|40827.9|40807.9|40822.9|40802.9|17
1725640530000|2024-09-06 16:35:30|40830.1|40810.1|40830.4|40810.4|40830.4|40810.4|40830.1|40810.1|5
1725640540000|2024-09-06 16:35:40|40830.7|40810.7|40835.7|40815.7|40837.9|40817.9|40830.7|40810.7|14
1725640550000|2024-09-06 16:35:50|40831.3|40811.3|40831|40811|40833.2|40813.2|40828.5|40808.5|8
1725640560000|2024-09-06 16:36:00|40828.8|40808.8|40817.9|40797.9|40828.8|40808.8|40813.2|40793.2|21
1725640570000|2024-09-06 16:36:10|40818.2|40798.2|40817.9|40797.9|40820.4|40800.4|40817.9|40797.9|2
1725640580000|2024-09-06 16:36:20|40820.7|40800.7|40825.2|40805.2|40825.2|40805.2|40820.7|40800.7|6
1725640590000|2024-09-06 16:36:30|40822.9|40802.9|40827.9|40807.9|40830.4|40810.4|40822.9|40802.9|8
1725640600000|2024-09-06 16:36:40|40825.7|40805.7|40820.7|40800.7|40825.7|40805.7|40820.7|40800.7|10
1725640610000|2024-09-06 16:36:50|40822.9|40802.9|40820.7|40800.7|40825.7|40805.7|40820.4|40800.4|18
1725640620000|2024-09-06 16:37:00|40820.4|40800.4|40810.7|40790.7|40820.7|40800.7|40808.2|40788.2|40
1725640630000|2024-09-06 16:37:10|40815.2|40795.2|40822.9|40802.9|40822.9|40802.9|40815.2|40795.2|4
1725640640000|2024-09-06 16:37:20|40830.4|40810.4|40835.2|40815.2|40835.2|40815.2|40830.4|40810.4|13
1725640650000|2024-09-06 16:37:30|40835.7|40815.7|40837.9|40817.9|40837.9|40817.9|40835.7|40815.7|3
1725640660000|2024-09-06 16:37:40|40835.7|40815.7|40833.2|40813.2|40837.9|40817.9|40833.2|40813.2|59
1725640670000|2024-09-06 16:37:50|40830.7|40810.7|40833.2|40813.2|40833.5|40813.5|40828.5|40808.5|4
1725640680000|2024-09-06 16:38:00|40830.7|40810.7|40826.3|40806.3|40830.7|40810.7|40826.3|40806.3|4
1725640690000|2024-09-06 16:38:10|40828.5|40808.5|40815.7|40795.7|40828.5|40808.5|40813.5|40793.5|18
1725640700000|2024-09-06 16:38:20|40813.8|40793.8|40816|40796|40818.5|40798.5|40813.5|40793.5|4
1725640710000|2024-09-06 16:38:30|40813.8|40793.8|40813.5|40793.5|40813.8|40793.8|40813.5|40793.5|0
1725640720000|2024-09-06 16:38:40|40811|40791|40811.3|40791.3|40811.3|40791.3|40808.5|40788.5|12
1725640730000|2024-09-06 16:38:50|40813.2|40793.2|40811|40791|40813.5|40793.5|40808.5|40788.5|2
1725640740000|2024-09-06 16:39:00|40808.8|40788.8|40808.5|40788.5|40808.8|40788.8|40803.5|40783.5|10
1725640750000|2024-09-06 16:39:10|40806.3|40786.3|40806.3|40786.3|40808.5|40788.5|40806|40786|2
1725640760000|2024-09-06 16:39:20|40808.5|40788.5|40803.5|40783.5|40808.5|40788.5|40803.5|40783.5|8
1725640770000|2024-09-06 16:39:30|40805.7|40785.7|40802.7|40782.7|40806|40786|40802.7|40782.7|16
1725640780000|2024-09-06 16:39:40|40803|40783|40798.5|40778.5|40803|40783|40798.2|40778.2|10
1725640790000|2024-09-06 16:39:50|40800.7|40780.7|40795.7|40775.7|40800.7|40780.7|40795.7|40775.7|8
1725640800000|2024-09-06 16:40:00|40793.5|40773.5|40798|40778|40803|40783|40790.7|40770.7|110
1725640810000|2024-09-06 16:40:10|40800.2|40780.2|40800.5|40780.5|40803|40783|40800.2|40780.2|4
1725640820000|2024-09-06 16:40:20|40800.2|40780.2|40807.4|40787.4|40807.4|40787.4|40788|40768|16
1725640830000|2024-09-06 16:40:30|40808|40788|40813|40793|40813|40793|40808|40788|13
1725640840000|2024-09-06 16:40:40|40813.2|40793.2|40813|40793|40813.2|40793.2|40813|40793|5
1725640850000|2024-09-06 16:40:50|40810.7|40790.7|40800.2|40780.2|40810.7|40790.7|40800.2|40780.2|8
1725640860000|2024-09-06 16:41:00|40803|40783|40800.5|40780.5|40803|40783|40795.7|40775.7|14
1725640870000|2024-09-06 16:41:10|40800.2|40780.2|40803.5|40783.5|40803.5|40783.5|40800.2|40780.2|1
1725640880000|2024-09-06 16:41:20|40803|40783|40800.2|40780.2|40803|40783|40800.2|40780.2|4
1725640890000|2024-09-06 16:41:30|40798|40778|40800.2|40780.2|40800.2|40780.2|40797.7|40777.7|5
1725640900000|2024-09-06 16:41:40|40800.5|40780.5|40798|40778|40800.5|40780.5|40795.5|40775.5|6
1725640910000|2024-09-06 16:41:50|40795.8|40775.8|40798.3|40778.3|40803|40783|40793.3|40773.3|6
1725640920000|2024-09-06 16:42:00|40798|40778|40790.8|40770.8|40800.2|40780.2|40790.8|40770.8|9
1725640930000|2024-09-06 16:42:10|40793|40773|40788.3|40768.3|40793|40773|40788.3|40768.3|14
1725640940000|2024-09-06 16:42:20|40790.5|40770.5|40788|40768|40790.8|40770.8|40785.8|40765.8|3
1725640950000|2024-09-06 16:42:30|40785.8|40765.8|40788|40768|40790.8|40770.8|40785.8|40765.8|8
1725640960000|2024-09-06 16:42:40|40790.8|40770.8|40793|40773|40793|40773|40790.8|40770.8|7
1725640970000|2024-09-06 16:42:50|40793.3|40773.3|40793|40773|40798|40778|40790.8|40770.8|2
1725640980000|2024-09-06 16:43:00|40795.8|40775.8|40798|40778|40798|40778|40793|40773|3
1725640990000|2024-09-06 16:43:10|40800.2|40780.2|40813.3|40793.3|40813.3|40793.3|40800.2|40780.2|29
1725641000000|2024-09-06 16:43:20|40813.5|40793.5|40808.5|40788.5|40813.5|40793.5|40808.5|40788.5|11
1725641010000|2024-09-06 16:43:30|40808.3|40788.3|40801|40781|40808.3|40788.3|40800.8|40780.8|10
1725641020000|2024-09-06 16:43:40|40800.8|40780.8|40793.3|40773.3|40800.8|40780.8|40793.3|40773.3|11
1725641030000|2024-09-06 16:43:50|40793|40773|40798|40778|40798|40778|40793|40773|26
1725641040000|2024-09-06 16:44:00|40802.4|40782.4|40800.8|40780.8|40803.6|40783.6|40800.8|40780.8|29
1725641050000|2024-09-06 16:44:10|40803.3|40783.3|40800.8|40780.8|40803.3|40783.3|40800.8|40780.8|3
1725641060000|2024-09-06 16:44:20|40798.6|40778.6|40803|40783|40805.2|40785.2|40795.8|40775.8|11
1725641070000|2024-09-06 16:44:30|40803.3|40783.3|40800.8|40780.8|40803.3|40783.3|40800.2|40780.2|14
1725641080000|2024-09-06 16:44:40|40803|40783|40798.3|40778.3|40803.3|40783.3|40798.3|40778.3|18
1725641090000|2024-09-06 16:44:50|40800.8|40780.8|40803.3|40783.3|40803.3|40783.3|40800.8|40780.8|15
1725641100000|2024-09-06 16:45:00|40805.5|40785.5|40808.6|40788.6|40808.6|40788.6|40805.5|40785.5|23
1725641110000|2024-09-06 16:45:10|40806.3|40786.3|40808.3|40788.3|40811.1|40791.1|40806.1|40786.1|15
1725641120000|2024-09-06 16:45:20|40808.6|40788.6|40801.3|40781.3|40808.6|40788.6|40801.3|40781.3|9
1725641130000|2024-09-06 16:45:30|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|40801.3|40781.3|5
1725641140000|2024-09-06 16:45:40|40801.3|40781.3|40800.8|40780.8|40801.3|40781.3|40800.8|40780.8|7
1725641150000|2024-09-06 16:45:50|40801.1|40781.1|40800.8|40780.8|40801.1|40781.1|40798.6|40778.6|8
1725641160000|2024-09-06 16:46:00|40801.1|40781.1|40801.3|40781.3|40803.8|40783.8|40800.8|40780.8|12
1725641170000|2024-09-06 16:46:10|40801.1|40781.1|40798.6|40778.6|40803.6|40783.6|40796.3|40776.3|16
1725641180000|2024-09-06 16:46:20|40798.8|40778.8|40806.3|40786.3|40808.6|40788.6|40798.8|40778.8|10
1725641190000|2024-09-06 16:46:30|40806.1|40786.1|40803.6|40783.6|40806.1|40786.1|40803.3|40783.3|5
1725641200000|2024-09-06 16:46:40|40803.3|40783.3|40798.9|40778.9|40803.6|40783.6|40798.9|40778.9|1
1725641210000|2024-09-06 16:46:50|40801.1|40781.1|40803.6|40783.6|40803.9|40783.9|40798.9|40778.9|7
1725641220000|2024-09-06 16:47:00|40801.4|40781.4|40793.6|40773.6|40803.6|40783.6|40793.6|40773.6|16
1725641230000|2024-09-06 16:47:10|40793.9|40773.9|40793.9|40773.9|40793.9|40773.9|40791.4|40771.4|5
1725641240000|2024-09-06 16:47:20|40796.4|40776.4|40793.9|40773.9|40796.6|40776.6|40793.9|40773.9|3
1725641250000|2024-09-06 16:47:30|40793.3|40773.3|40793.6|40773.6|40793.9|40773.9|40793.3|40773.3|1
1725641260000|2024-09-06 16:47:40|40793.9|40773.9|40791.4|40771.4|40798.3|40778.3|40791.4|40771.4|9
1725641270000|2024-09-06 16:47:50|40789.1|40769.1|40793.6|40773.6|40793.6|40773.6|40786.4|40766.4|13
1725641280000|2024-09-06 16:48:00|40789.1|40769.1|40803.6|40783.6|40803.6|40783.6|40788.9|40768.9|11
1725641290000|2024-09-06 16:48:10|40801.4|40781.4|40794.1|40774.1|40803.6|40783.6|40794.1|40774.1|2
1725641300000|2024-09-06 16:48:20|40796.4|40776.4|40788.9|40768.9|40796.4|40776.4|40788.9|40768.9|7
1725641310000|2024-09-06 16:48:30|40793.6|40773.6|40791.4|40771.4|40793.9|40773.9|40791.4|40771.4|6
1725641320000|2024-09-06 16:48:40|40789.1|40769.1|40788.9|40768.9|40789.1|40769.1|40786.6|40766.6|11
1725641330000|2024-09-06 16:48:50|40791.1|40771.1|40786.1|40766.1|40791.4|40771.4|40786.1|40766.1|4
1725641340000|2024-09-06 16:49:00|40784.2|40764.2|40781.1|40761.1|40786.4|40766.4|40778.6|40758.6|46
1725641350000|2024-09-06 16:49:10|40783.6|40763.6|40786.1|40766.1|40788.3|40768.3|40781.4|40761.4|7
1725641360000|2024-09-06 16:49:20|40783.6|40763.6|40783.6|40763.6|40783.9|40763.9|40781.4|40761.4|12
1725641370000|2024-09-06 16:49:30|40781.4|40761.4|40783.6|40763.6|40783.9|40763.9|40781.4|40761.4|0
1725641380000|2024-09-06 16:49:40|40783.9|40763.9|40786.4|40766.4|40786.4|40766.4|40783.9|40763.9|11
1725641390000|2024-09-06 16:49:50|40783.9|40763.9|40783.9|40763.9|40788.6|40768.6|40783.9|40763.9|5
1725641400000|2024-09-06 16:50:00|40788.3|40768.3|40786.1|40766.1|40788.9|40768.9|40786.1|40766.1|16
1725641410000|2024-09-06 16:50:10|40786.4|40766.4|40793.6|40773.6|40795.8|40775.8|40786.4|40766.4|17
1725641420000|2024-09-06 16:50:20|40791.4|40771.4|40793.9|40773.9|40793.9|40773.9|40791.4|40771.4|3
1725641430000|2024-09-06 16:50:30|40798.6|40778.6|40798.6|40778.6|40798.9|40778.9|40798.6|40778.6|10
1725641440000|2024-09-06 16:50:40|40796.4|40776.4|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|3
1725641450000|2024-09-06 16:50:50|40798.9|40778.9|40808.6|40788.6|40811.1|40791.1|40798.9|40778.9|28
1725641460000|2024-09-06 16:51:00|40806.4|40786.4|40803.9|40783.9|40808.9|40788.9|40803.9|40783.9|12
1725641470000|2024-09-06 16:51:10|40803.6|40783.6|40798.9|40778.9|40803.9|40783.9|40798.9|40778.9|11
1725641480000|2024-09-06 16:51:20|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40793.9|40773.9|16
1725641490000|2024-09-06 16:51:30|40796.4|40776.4|40798.9|40778.9|40798.9|40778.9|40796.4|40776.4|10
1725641500000|2024-09-06 16:51:40|40798.6|40778.6|40796.4|40776.4|40798.6|40778.6|40796.4|40776.4|3
1725641510000|2024-09-06 16:51:50|40794.2|40774.2|40801.4|40781.4|40803.9|40783.9|40793.9|40773.9|9
1725641520000|2024-09-06 16:52:00|40798.9|40778.9|40798.9|40778.9|40803.6|40783.6|40798.6|40778.6|7
1725641530000|2024-09-06 16:52:10|40801.1|40781.1|40798.6|40778.6|40801.4|40781.4|40796.4|40776.4|3
1725641540000|2024-09-06 16:52:20|40796.4|40776.4|40793.9|40773.9|40798.9|40778.9|40791.7|40771.7|26
1725641550000|2024-09-06 16:52:30|40793.6|40773.6|40796.4|40776.4|40796.4|40776.4|40791.4|40771.4|3
1725641560000|2024-09-06 16:52:40|40796.7|40776.7|40801.4|40781.4|40801.4|40781.4|40796.7|40776.7|7
1725641570000|2024-09-06 16:52:50|40803.6|40783.6|40798.9|40778.9|40803.6|40783.6|40798.9|40778.9|1
1725641580000|2024-09-06 16:53:00|40801.4|40781.4|40801.1|40781.1|40803.6|40783.6|40798.9|40778.9|18
1725641590000|2024-09-06 16:53:10|40801.4|40781.4|40801.4|40781.4|40801.4|40781.4|40798.9|40778.9|5
1725641600000|2024-09-06 16:53:20|40801.7|40781.7|40801.4|40781.4|40803.9|40783.9|40801.4|40781.4|6
1725641610000|2024-09-06 16:53:30|40803.9|40783.9|40801.4|40781.4|40803.9|40783.9|40801.4|40781.4|5
1725641620000|2024-09-06 16:53:40|40803.6|40783.6|40796.4|40776.4|40803.9|40783.9|40796.4|40776.4|4
1725641630000|2024-09-06 16:53:50|40793.9|40773.9|40788.6|40768.6|40793.9|40773.9|40784.2|40764.2|31
1725641640000|2024-09-06 16:54:00|40786.4|40766.4|40783.9|40763.9|40788.6|40768.6|40783.9|40763.9|14
1725641650000|2024-09-06 16:54:10|40783.6|40763.6|40783.6|40763.6|40783.9|40763.9|40781.1|40761.1|12
1725641660000|2024-09-06 16:54:20|40781.4|40761.4|40783.6|40763.6|40783.9|40763.9|40781.4|40761.4|4
1725641670000|2024-09-06 16:54:30|40783.9|40763.9|40788.6|40768.6|40788.6|40768.6|40783.6|40763.6|4
1725641680000|2024-09-06 16:54:40|40788.9|40768.9|40796.4|40776.4|40798.6|40778.6|40788.9|40768.9|13
1725641690000|2024-09-06 16:54:50|40798.6|40778.6|40793.9|40773.9|40798.6|40778.6|40793.9|40773.9|6
1725641700000|2024-09-06 16:55:00|40793.6|40773.6|40788.9|40768.9|40793.9|40773.9|40788.9|40768.9|12
1725641710000|2024-09-06 16:55:10|40788.6|40768.6|40788.9|40768.9|40788.9|40768.9|40783.6|40763.6|30
1725641720000|2024-09-06 16:55:20|40793.6|40773.6|40793.9|40773.9|40796.4|40776.4|40793.6|40773.6|22
1725641730000|2024-09-06 16:55:30|40794.2|40774.2|40788.6|40768.6|40794.2|40774.2|40786.4|40766.4|20
1725641740000|2024-09-06 16:55:40|40788.9|40768.9|40788.9|40768.9|40789.2|40769.2|40788.6|40768.6|8
1725641750000|2024-09-06 16:55:50|40791.4|40771.4|40788.9|40768.9|40791.4|40771.4|40788.6|40768.6|15
1725641760000|2024-09-06 16:56:00|40789.2|40769.2|40801.1|40781.1|40801.1|40781.1|40788.9|40768.9|9
1725641770000|2024-09-06 16:56:10|40798.9|40778.9|40796.7|40776.7|40801.4|40781.4|40796.4|40776.4|17
1725641780000|2024-09-06 16:56:20|40796.4|40776.4|40798.9|40778.9|40798.9|40778.9|40793.9|40773.9|10
1725641790000|2024-09-06 16:56:30|40798.6|40778.6|40798.9|40778.9|40798.9|40778.9|40798.6|40778.6|15
1725641800000|2024-09-06 16:56:40|40796.4|40776.4|40796.4|40776.4|40798.9|40778.9|40796.4|40776.4|15
1725641810000|2024-09-06 16:56:50|40798.6|40778.6|40793.9|40773.9|40798.9|40778.9|40793.9|40773.9|5
1725641820000|2024-09-06 16:57:00|40791.7|40771.7|40793.9|40773.9|40796.1|40776.1|40791.4|40771.4|11
1725641830000|2024-09-06 16:57:10|40793.6|40773.6|40793.9|40773.9|40793.9|40773.9|40793.6|40773.6|13
1725641840000|2024-09-06 16:57:20|40793.6|40773.6|40793.9|40773.9|40793.9|40773.9|40788.9|40768.9|12
1725641850000|2024-09-06 16:57:30|40791.4|40771.4|40786.7|40766.7|40793.9|40773.9|40783.9|40763.9|40
1725641860000|2024-09-06 16:57:40|40788.9|40768.9|40788.9|40768.9|40788.9|40768.9|40783.9|40763.9|20
1725641870000|2024-09-06 16:57:50|||||||||13
1725641880000|2024-09-06 16:58:00|40793.3|40773.3|40796.1|40776.1|40798.9|40778.9|40793.3|40773.3|24
1725641890000|2024-09-06 16:58:10|40796.4|40776.4|40798.6|40778.6|40798.9|40778.9|40793.9|40773.9|22
1725641900000|2024-09-06 16:58:20|40798.9|40778.9|40798.9|40778.9|40798.9|40778.9|40796.1|40776.1|11
1725641910000|2024-09-06 16:58:30|40798.6|40778.6|40796.1|40776.1|40798.9|40778.9|40794.2|40774.2|17
1725641920000|2024-09-06 16:58:40|40798.9|40778.9|40803.6|40783.6|40803.6|40783.6|40798.9|40778.9|19
1725641930000|2024-09-06 16:58:50|40803.9|40783.9|40808.9|40788.9|40808.9|40788.9|40803.9|40783.9|16
1725641940000|2024-09-06 16:59:00|40803.9|40783.9|40794.2|40774.2|40803.9|40783.9|40791.1|40771.1|133
1725641950000|2024-09-06 16:59:10|40794.5|40774.5|40789.8|40769.8|40798.9|40778.9|40789.8|40769.8|86
1725641960000|2024-09-06 16:59:20|40794.2|40774.2|40793.6|40773.6|40794.2|40774.2|40789.2|40769.2|132
1725641970000|2024-09-06 16:59:30|40793.9|40773.9|40795.8|40775.8|40795.8|40775.8|40788.9|40768.9|91
1725641980000|2024-09-06 16:59:40|40798|40778|40798.6|40778.6|40798.6|40778.6|40795.8|40775.8|78
1725641990000|2024-09-06 16:59:50|40798.3|40778.3|40798.6|40778.6|40803.3|40783.3|40798.3|40778.3|70
1725642000000|2024-09-06 17:00:00|40803.3|40783.3|40808|40788|40818.6|40798.6|40803.3|40783.3|167
1725642010000|2024-09-06 17:00:10|40803.3|40783.3|40793.6|40773.6|40803.3|40783.3|40793.6|40773.6|9
1725642020000|2024-09-06 17:00:20|40791.4|40771.4|40783.6|40763.6|40791.4|40771.4|40781.1|40761.1|37
1725642030000|2024-09-06 17:00:30|40785.8|40765.8|40788.3|40768.3|40788.3|40768.3|40783.6|40763.6|16
1725642040000|2024-09-06 17:00:40|40788.6|40768.6|40796.1|40776.1|40796.1|40776.1|40788.3|40768.3|12
1725642050000|2024-09-06 17:00:50|40796.4|40776.4|40793.6|40773.6|40796.4|40776.4|40793.6|40773.6|1
1725642060000|2024-09-06 17:01:00|40793.3|40773.3|40783.9|40763.9|40793.3|40773.3|40783.9|40763.9|6
1725642070000|2024-09-06 17:01:10|40783.6|40763.6|40778.6|40758.6|40783.6|40763.6|40776.7|40756.7|15
1725642080000|2024-09-06 17:01:20|40778.9|40758.9|40783.9|40763.9|40783.9|40763.9|40778.6|40758.6|15
1725642090000|2024-09-06 17:01:30|40783.6|40763.6|40778.9|40758.9|40783.6|40763.6|40776.7|40756.7|4
1725642100000|2024-09-06 17:01:40|40778.6|40758.6|40778.9|40758.9|40781.1|40761.1|40778.6|40758.6|1
1725642110000|2024-09-06 17:01:50|40778.6|40758.6|40778.9|40758.9|40781.1|40761.1|40778.6|40758.6|8
1725642120000|2024-09-06 17:02:00|40778.6|40758.6|40788.6|40768.6|40790.8|40770.8|40778.6|40758.6|9
1725642130000|2024-09-06 17:02:10|40790.8|40770.8|40795.8|40775.8|40798.6|40778.6|40790.8|40770.8|10
1725642140000|2024-09-06 17:02:20|40798|40778|40793.6|40773.6|40798.6|40778.6|40793.6|40773.6|9
1725642150000|2024-09-06 17:02:30|40791.4|40771.4|40786.4|40766.4|40793.6|40773.6|40784.2|40764.2|4
1725642160000|2024-09-06 17:02:40|40784.2|40764.2|40779.2|40759.2|40786.4|40766.4|40779.2|40759.2|3
1725642170000|2024-09-06 17:02:50|40781.4|40761.4|40781.4|40761.4|40783.9|40763.9|40781.1|40761.1|6
1725642180000|2024-09-06 17:03:00|40783.6|40763.6|40776.1|40756.1|40783.6|40763.6|40776.1|40756.1|8
1725642190000|2024-09-06 17:03:10|40778.3|40758.3|40778.9|40758.9|40778.9|40758.9|40776.1|40756.1|5
1725642200000|2024-09-06 17:03:20|40778.6|40758.6|40783.3|40763.3|40785.5|40765.5|40776.4|40756.4|13
1725642210000|2024-09-06 17:03:30|40785.8|40765.8|40788|40768|40788|40768|40785.5|40765.5|2
1725642220000|2024-09-06 17:03:40|40785.8|40765.8|40785.8|40765.8|40788|40768|40785.5|40765.5|2
1725642230000|2024-09-06 17:03:50|40785.5|40765.5|40788.3|40768.3|40788.3|40768.3|40785.5|40765.5|8
1725642250000|2024-09-06 17:04:10|40792.7|40772.7|40793.3|40773.3|40793.3|40773.3|40792.7|40772.7|3
1725642260000|2024-09-06 17:04:20|40793.6|40773.6|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|3
1725642270000|2024-09-06 17:04:30|40798.3|40778.3|40795.8|40775.8|40798.6|40778.6|40795.8|40775.8|3
1725642280000|2024-09-06 17:04:40|40795.5|40775.5|40791.1|40771.1|40795.5|40775.5|40791.1|40771.1|1
1725642290000|2024-09-06 17:04:50|40788.9|40768.9|40793.6|40773.6|40793.6|40773.6|40788.9|40768.9|12
1725642300000|2024-09-06 17:05:00|40796.1|40776.1|40793.6|40773.6|40798.3|40778.3|40793.6|40773.6|8
1725642310000|2024-09-06 17:05:10|40798.3|40778.3|40793.3|40773.3|40798.3|40778.3|40793.3|40773.3|7
1725642320000|2024-09-06 17:05:20|40793.6|40773.6|40793.9|40773.9|40796.1|40776.1|40793.6|40773.6|1
1725642330000|2024-09-06 17:05:30|40793.6|40773.6|40793.3|40773.3|40798.3|40778.3|40793.3|40773.3|11
1725642340000|2024-09-06 17:05:40|40793.6|40773.6|40793.3|40773.3|40793.9|40773.9|40788.6|40768.6|2
1725642350000|2024-09-06 17:05:50|40791.1|40771.1|40795.8|40775.8|40795.8|40775.8|40790.8|40770.8|13
1725642360000|2024-09-06 17:06:00|40796.1|40776.1|40798.3|40778.3|40798.6|40778.6|40796.1|40776.1|19
1725642370000|2024-09-06 17:06:10|40795.8|40775.8|40793.6|40773.6|40798.3|40778.3|40793.6|40773.6|6
1725642380000|2024-09-06 17:06:20|40791.4|40771.4|40788.6|40768.6|40791.4|40771.4|40786.4|40766.4|5
1725642390000|2024-09-06 17:06:30|40788.3|40768.3|40788.6|40768.6|40788.6|40768.6|40786.1|40766.1|1
1725642400000|2024-09-06 17:06:40|40788.3|40768.3|40785.8|40765.8|40788.3|40768.3|40785.5|40765.5|1
1725642410000|2024-09-06 17:06:50|40785.5|40765.5|40783.3|40763.3|40786.1|40766.1|40783.3|40763.3|6
1725642420000|2024-09-06 17:07:00|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|40783.3|40763.3|1
1725642430000|2024-09-06 17:07:10|40783.9|40763.9|40783.9|40763.9|40786.1|40766.1|40783.6|40763.6|15
1725642440000|2024-09-06 17:07:20|40786.1|40766.1|40783.9|40763.9|40788.3|40768.3|40783.9|40763.9|2
1725642450000|2024-09-06 17:07:30|40786.1|40766.1|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|7
1725642460000|2024-09-06 17:07:40|40781.4|40761.4|40781.1|40761.1|40781.4|40761.4|40781.1|40761.1|0
1725642470000|2024-09-06 17:07:50|40780.8|40760.8|40781.1|40761.1|40783.6|40763.6|40780.8|40760.8|7
1725642480000|2024-09-06 17:08:00|40778.6|40758.6|40773.9|40753.9|40778.9|40758.9|40773.9|40753.9|10
1725642490000|2024-09-06 17:08:10|40774.2|40754.2|40773.6|40753.6|40774.2|40754.2|40773.6|40753.6|18
1725642500000|2024-09-06 17:08:20|40771.4|40751.4|40776.4|40756.4|40776.4|40756.4|40768.9|40748.9|8
1725642510000|2024-09-06 17:08:30|40774.2|40754.2|40778.6|40758.6|40781.4|40761.4|40774.2|40754.2|5
1725642520000|2024-09-06 17:08:40|40778.9|40758.9|40778.6|40758.6|40778.9|40758.9|40778.6|40758.6|0
1725642530000|2024-09-06 17:08:50|40778.3|40758.3|40781.1|40761.1|40781.1|40761.1|40778.3|40758.3|8
1725642540000|2024-09-06 17:09:00|40781.4|40761.4|40788.3|40768.3|40788.3|40768.3|40781.1|40761.1|14
1725642550000|2024-09-06 17:09:10|40786.1|40766.1|40786.1|40766.1|40788.3|40768.3|40783.6|40763.6|1
1725642560000|2024-09-06 17:09:20|40788.3|40768.3|40790.5|40770.5|40790.5|40770.5|40788.3|40768.3|2
1725642570000|2024-09-06 17:09:30|40790.8|40770.8|40793.6|40773.6|40793.9|40773.9|40790.8|40770.8|2
1725642580000|2024-09-06 17:09:40|40793.9|40773.9|40796.1|40776.1|40796.1|40776.1|40793.9|40773.9|3
1725642590000|2024-09-06 17:09:50|40793.9|40773.9|40791.1|40771.1|40793.9|40773.9|40791.1|40771.1|4
1725642600000|2024-09-06 17:10:00|40790.8|40770.8|40798.3|40778.3|40798.6|40778.6|40788.6|40768.6|7
1725642610000|2024-09-06 17:10:10|40798.6|40778.6|40803.1|40783.1|40803.1|40783.1|40798.3|40778.3|0
1725642620000|2024-09-06 17:10:20|40803.3|40783.3|40798.3|40778.3|40803.3|40783.3|40798.3|40778.3|1
1725642630000|2024-09-06 17:10:30|40793.6|40773.6|40796.1|40776.1|40796.1|40776.1|40791.7|40771.7|9
1725642640000|2024-09-06 17:10:40|40796.4|40776.4|40796.1|40776.1|40796.4|40776.4|40793.9|40773.9|7
1725642650000|2024-09-06 17:10:50|40796.4|40776.4|40798.9|40778.9|40798.9|40778.9|40796.1|40776.1|0
1725642660000|2024-09-06 17:11:00|40799.2|40779.2|40808.6|40788.6|40808.6|40788.6|40799.2|40779.2|9
1725642670000|2024-09-06 17:11:10|40811.1|40791.1|40813.3|40793.3|40813.6|40793.6|40811.1|40791.1|2
1725642680000|2024-09-06 17:11:20|40813.6|40793.6|40811.1|40791.1|40813.6|40793.6|40811.1|40791.1|1
1725642690000|2024-09-06 17:11:30|40813.3|40793.3|40811.1|40791.1|40813.6|40793.6|40811.1|40791.1|0
1725642700000|2024-09-06 17:11:40|40808.6|40788.6|40811.1|40791.1|40811.1|40791.1|40808.6|40788.6|6
1725642710000|2024-09-06 17:11:50|40813.3|40793.3|40813.6|40793.6|40813.6|40793.6|40813.3|40793.3|2
1725642720000|2024-09-06 17:12:00|40813.4|40793.4|40806.1|40786.1|40813.6|40793.6|40803.9|40783.9|3
1725642730000|2024-09-06 17:12:10|40803.9|40783.9|40803.6|40783.6|40806.4|40786.4|40803.6|40783.6|4
1725642740000|2024-09-06 17:12:20|40801.4|40781.4|40801.1|40781.1|40801.4|40781.4|40801.1|40781.1|3
1725642750000|2024-09-06 17:12:30|40798.6|40778.6|40798.6|40778.6|40798.9|40778.9|40798.6|40778.6|2
1725642760000|2024-09-06 17:12:40|40798.9|40778.9|40798.6|40778.6|40798.9|40778.9|40796.1|40776.1|1
1725642770000|2024-09-06 17:12:50|40798.9|40778.9|40798.6|40778.6|40798.9|40778.9|40798.6|40778.6|5
1725642780000|2024-09-06 17:13:00|40796.4|40776.4|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|4
1725642790000|2024-09-06 17:13:10|40798.9|40778.9|40796.4|40776.4|40798.9|40778.9|40796.1|40776.1|3
1725642800000|2024-09-06 17:13:20|40796.1|40776.1|40798.9|40778.9|40798.9|40778.9|40796.1|40776.1|7
1725642810000|2024-09-06 17:13:30|40801.1|40781.1|40788.6|40768.6|40801.1|40781.1|40786.4|40766.4|33
1725642820000|2024-09-06 17:13:40|40786.1|40766.1|40783.9|40763.9|40788.6|40768.6|40783.9|40763.9|23
1725642830000|2024-09-06 17:13:50|40783.6|40763.6|40786.4|40766.4|40786.4|40766.4|40783.6|40763.6|10
1725642840000|2024-09-06 17:14:00|40786.1|40766.1|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|2
1725642850000|2024-09-06 17:14:10|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|0
1725642860000|2024-09-06 17:14:20|40786.4|40766.4|40786.4|40766.4|40788.7|40768.7|40786.2|40766.2|5
1725642870000|2024-09-06 17:14:30|40786.2|40766.2|40783.7|40763.7|40786.4|40766.4|40783.7|40763.7|0
1725642880000|2024-09-06 17:14:40|40783.9|40763.9|40786.4|40766.4|40786.4|40766.4|40783.9|40763.9|2
1725642890000|2024-09-06 17:14:50|40786.2|40766.2|40783.9|40763.9|40788.9|40768.9|40783.9|40763.9|0
1725642900000|2024-09-06 17:15:00|40786.2|40766.2|40786.4|40766.4|40788.7|40768.7|40783.7|40763.7|4
1725642910000|2024-09-06 17:15:10|40788.7|40768.7|40791.2|40771.2|40791.2|40771.2|40788.7|40768.7|2
1725642920000|2024-09-06 17:15:20|40790.9|40770.9|40790.9|40770.9|40791.2|40771.2|40790.9|40770.9|1
1725642930000|2024-09-06 17:15:30|40791.2|40771.2|40793.7|40773.7|40793.7|40773.7|40790.9|40770.9|0
1725642940000|2024-09-06 17:15:40|40791.4|40771.4|40791.4|40771.4|40793.7|40773.7|40788.9|40768.9|2
1725642950000|2024-09-06 17:15:50|40793.7|40773.7|40788.9|40768.9|40793.7|40773.7|40786.7|40766.7|4
1725642960000|2024-09-06 17:16:00|40786.7|40766.7|40786.4|40766.4|40788.7|40768.7|40783.9|40763.9|5
1725642970000|2024-09-06 17:16:10|40783.9|40763.9|40786.2|40766.2|40788.7|40768.7|40783.9|40763.9|1
1725642980000|2024-09-06 17:16:20|40786.4|40766.4|40788.7|40768.7|40788.7|40768.7|40786.2|40766.2|2
1725642990000|2024-09-06 17:16:30|40786.2|40766.2|40783.7|40763.7|40786.2|40766.2|40783.7|40763.7|11
1725643000000|2024-09-06 17:16:40|40781.5|40761.5|40769|40749|40781.5|40761.5|40766.7|40746.7|47
1725643010000|2024-09-06 17:16:50|40771.2|40751.2|40776.5|40756.5|40776.5|40756.5|40769|40749|7
1725643020000|2024-09-06 17:17:00|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|40774|40754|10
1725643030000|2024-09-06 17:17:10|40779|40759|40779|40759|40779|40759|40779|40759|4
1725643040000|2024-09-06 17:17:20|40781.5|40761.5|40785.9|40765.9|40785.9|40765.9|40781.5|40761.5|1
1725643050000|2024-09-06 17:17:30|40788.1|40768.1|40788.7|40768.7|40788.7|40768.7|40785.9|40765.9|3
1725643060000|2024-09-06 17:17:40|40788.4|40768.4|40790.9|40770.9|40790.9|40770.9|40788.4|40768.4|3
1725643070000|2024-09-06 17:17:50|||||||||1
1725643080000|2024-09-06 17:18:00|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|0
1725643090000|2024-09-06 17:18:10|40786.5|40766.5|40786.2|40766.2|40786.5|40766.5|40786.2|40766.2|4
1725643100000|2024-09-06 17:18:20|40788.4|40768.4|40788.7|40768.7|40788.7|40768.7|40785.9|40765.9|2
1725643110000|2024-09-06 17:18:30|40786.5|40766.5|40783.7|40763.7|40786.5|40766.5|40783.7|40763.7|3
1725643120000|2024-09-06 17:18:40|||||||||1
1725643130000|2024-09-06 17:18:50|40781.5|40761.5|40781.5|40761.5|40781.5|40761.5|40781.5|40761.5|3
1725643140000|2024-09-06 17:19:00|40779.3|40759.3|40774.3|40754.3|40779.3|40759.3|40774.3|40754.3|5
1725643150000|2024-09-06 17:19:10|40772|40752|40769|40749|40772|40752|40769|40749|1
1725643160000|2024-09-06 17:19:20|40771.5|40751.5|40771.5|40751.5|40773.7|40753.7|40771.2|40751.2|3
1725643170000|2024-09-06 17:19:30|40771.2|40751.2|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|16
1725643180000|2024-09-06 17:19:40|40774|40754|40773.7|40753.7|40774|40754|40773.7|40753.7|0
1725643190000|2024-09-06 17:19:50|40774|40754|40774|40754|40774|40754|40773.7|40753.7|1
1725643200000|2024-09-06 17:20:00|40769|40749|40774|40754|40774|40754|40769|40749|7
1725643210000|2024-09-06 17:20:10|40771.5|40751.5|40774|40754|40774|40754|40771.5|40751.5|16
1725643220000|2024-09-06 17:20:20|40774.3|40754.3|40779|40759|40779|40759|40774.3|40754.3|1
1725643230000|2024-09-06 17:20:30|40776.8|40756.8|40776.5|40756.5|40776.8|40756.8|40776.5|40756.5|1
1725643240000|2024-09-06 17:20:40|40778.7|40758.7|40779|40759|40779|40759|40778.7|40758.7|16
1725643250000|2024-09-06 17:20:50|40778.7|40758.7|40774|40754|40779|40759|40774|40754|17
1725643260000|2024-09-06 17:21:00|40774.3|40754.3|40779|40759|40779|40759|40774.3|40754.3|1
1725643270000|2024-09-06 17:21:10|40779.3|40759.3|40779.3|40759.3|40779.6|40759.6|40779.3|40759.3|5
1725643280000|2024-09-06 17:21:20|40779.6|40759.6|40779.3|40759.3|40779.6|40759.6|40777.1|40757.1|4
1725643290000|2024-09-06 17:21:30|40777.1|40757.1|40786.5|40766.5|40788.7|40768.7|40777.1|40757.1|15
1725643300000|2024-09-06 17:21:40|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|40784.3|40764.3|0
1725643310000|2024-09-06 17:21:50|||||||||6
1725643320000|2024-09-06 17:22:00|40786.8|40766.8|40789.3|40769.3|40789.3|40769.3|40784.6|40764.6|3
1725643330000|2024-09-06 17:22:10|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|0
1725643340000|2024-09-06 17:22:20|40792.1|40772.1|40794.3|40774.3|40794.3|40774.3|40792.1|40772.1|6
1725643350000|2024-09-06 17:22:30|||||||||9
1725643360000|2024-09-06 17:22:40|40789.8|40769.8|40792.1|40772.1|40792.1|40772.1|40789.3|40769.3|2
1725643370000|2024-09-06 17:22:50|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|0
1725643380000|2024-09-06 17:23:00|40794.6|40774.6|40797.3|40777.3|40797.3|40777.3|40794.6|40774.6|12
1725643390000|2024-09-06 17:23:10|40799.6|40779.6|40799.8|40779.8|40799.8|40779.8|40797.3|40777.3|3
1725643400000|2024-09-06 17:23:20|40802.1|40782.1|40801.8|40781.8|40802.1|40782.1|40801.8|40781.8|6
1725643410000|2024-09-06 17:23:30|40799.3|40779.3|40802.1|40782.1|40802.1|40782.1|40799.3|40779.3|1
1725643420000|2024-09-06 17:23:40|40804.3|40784.3|40809.3|40789.3|40809.3|40789.3|40804.3|40784.3|13
1725643430000|2024-09-06 17:23:50|40809.6|40789.6|40809.3|40789.3|40809.6|40789.6|40809.3|40789.3|4
1725643440000|2024-09-06 17:24:00|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|5
1725643450000|2024-09-06 17:24:10|40806.8|40786.8|40807.1|40787.1|40807.1|40787.1|40806.8|40786.8|5
1725643460000|2024-09-06 17:24:20|40806.8|40786.8|40807.1|40787.1|40809.3|40789.3|40806.8|40786.8|1
1725643470000|2024-09-06 17:24:30|40806.8|40786.8|40807.1|40787.1|40807.1|40787.1|40806.8|40786.8|1
1725643480000|2024-09-06 17:24:40|40809.3|40789.3|40809.3|40789.3|40811.8|40791.8|40809.3|40789.3|7
1725643490000|2024-09-06 17:24:50|40807.1|40787.1|40807.1|40787.1|40809.3|40789.3|40807.1|40787.1|7
1725643500000|2024-09-06 17:25:00|40804.6|40784.6|40804.3|40784.3|40807.1|40787.1|40804.3|40784.3|6
1725643510000|2024-09-06 17:25:10|40806.8|40786.8|40809.3|40789.3|40809.3|40789.3|40806.8|40786.8|1
1725643520000|2024-09-06 17:25:20|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|1
1725643530000|2024-09-06 17:25:30|40811.8|40791.8|40814.3|40794.3|40814.3|40794.3|40809.3|40789.3|3
1725643540000|2024-09-06 17:25:40|40809.6|40789.6|40814.3|40794.3|40814.3|40794.3|40809.6|40789.6|3
1725643550000|2024-09-06 17:25:50|||||||||1
1725643560000|2024-09-06 17:26:00|||||||||1
1725643570000|2024-09-06 17:26:10|40814.6|40794.6|40814.6|40794.6|40814.6|40794.6|40814.6|40794.6|3
1725643580000|2024-09-06 17:26:20|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|40814.3|40794.3|7
1725643590000|2024-09-06 17:26:30|40812.1|40792.1|40812.1|40792.1|40814.3|40794.3|40812.1|40792.1|6
1725643600000|2024-09-06 17:26:40|40811.8|40791.8|40809.6|40789.6|40811.8|40791.8|40807.4|40787.4|1
1725643610000|2024-09-06 17:26:50|40807.4|40787.4|40804.6|40784.6|40807.4|40787.4|40804.6|40784.6|5
1725643620000|2024-09-06 17:27:00|40802.4|40782.4|40799|40779|40802.4|40782.4|40799|40779|3
1725643630000|2024-09-06 17:27:10|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|40796.8|40776.8|1
1725643640000|2024-09-06 17:27:20|40799.3|40779.3|40794.3|40774.3|40799.3|40779.3|40794.3|40774.3|1
1725643650000|2024-09-06 17:27:30|||||||||3
1725643660000|2024-09-06 17:27:40|40791.8|40771.8|40791.8|40771.8|40792.1|40772.1|40789.3|40769.3|2
1725643670000|2024-09-06 17:27:50|40789.3|40769.3|40794.3|40774.3|40794.3|40774.3|40789.3|40769.3|3
1725643680000|2024-09-06 17:28:00|40794.6|40774.6|40794.3|40774.3|40794.6|40774.6|40794.3|40774.3|1
1725643690000|2024-09-06 17:28:10|40792.1|40772.1|40794.6|40774.6|40794.6|40774.6|40791.8|40771.8|4
1725643700000|2024-09-06 17:28:20|40794.9|40774.9|40794.6|40774.6|40797.1|40777.1|40794.3|40774.3|2
1725643710000|2024-09-06 17:28:30|40794.3|40774.3|40794.3|40774.3|40794.6|40774.6|40794.3|40774.3|2
1725643730000|2024-09-06 17:28:50|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|40796.5|40776.5|10
1725643740000|2024-09-06 17:29:00|40794.3|40774.3|40794.3|40774.3|40796.8|40776.8|40794.3|40774.3|1
1725643750000|2024-09-06 17:29:10|40792.1|40772.1|40794.3|40774.3|40794.3|40774.3|40791.8|40771.8|3
1725643760000|2024-09-06 17:29:20|40792.1|40772.1|40792.1|40772.1|40794.6|40774.6|40791.8|40771.8|8
1725643770000|2024-09-06 17:29:30|40794.3|40774.3|40794.3|40774.3|40794.6|40774.6|40792.1|40772.1|1
1725643780000|2024-09-06 17:29:40|40792.1|40772.1|40787.1|40767.1|40792.1|40772.1|40787.1|40767.1|3
1725643790000|2024-09-06 17:29:50|40789.3|40769.3|40787.1|40767.1|40789.3|40769.3|40787.1|40767.1|0
1725643800000|2024-09-06 17:30:00|40789.3|40769.3|40789.6|40769.6|40789.6|40769.6|40787.1|40767.1|1
1725643810000|2024-09-06 17:30:10|40791.8|40771.8|40789.3|40769.3|40792.1|40772.1|40789.3|40769.3|3
1725643820000|2024-09-06 17:30:20|||||||||2
1725643830000|2024-09-06 17:30:30|40789|40769|40789|40769|40789|40769|40788.7|40768.7|0
1725643840000|2024-09-06 17:30:40|40789.3|40769.3|40789.3|40769.3|40789.3|40769.3|40789|40769|4
1725643860000|2024-09-06 17:31:00|40784.9|40764.9|40789.6|40769.6|40789.6|40769.6|40784.9|40764.9|9
1725643870000|2024-09-06 17:31:10|40789.3|40769.3|40792.1|40772.1|40792.1|40772.1|40789.3|40769.3|1
1725643880000|2024-09-06 17:31:20|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|0
1725643890000|2024-09-06 17:31:30|||||||||2
1725643900000|2024-09-06 17:31:40|40792.7|40772.7|40794.9|40774.9|40794.9|40774.9|40792.7|40772.7|6
1725643910000|2024-09-06 17:31:50|40794.6|40774.6|40794.6|40774.6|40796.8|40776.8|40794.6|40774.6|3
1725643920000|2024-09-06 17:32:00|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|1
1725643930000|2024-09-06 17:32:10|40792.1|40772.1|40789.3|40769.3|40794.3|40774.3|40789.3|40769.3|5
1725643940000|2024-09-06 17:32:20|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|40787.1|40767.1|7
1725643950000|2024-09-06 17:32:30|40789.3|40769.3|40789.6|40769.6|40789.6|40769.6|40787.1|40767.1|0
1725643960000|2024-09-06 17:32:40|40791.8|40771.8|40792.1|40772.1|40792.1|40772.1|40791.8|40771.8|1
1725643970000|2024-09-06 17:32:50|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|40792.1|40772.1|0
1725643980000|2024-09-06 17:33:00|40794.6|40774.6|40794.6|40774.6|40797.1|40777.1|40794.6|40774.6|3
1725643990000|2024-09-06 17:33:10|40796.8|40776.8|40797.1|40777.1|40799.3|40779.3|40796.8|40776.8|1
1725644000000|2024-09-06 17:33:20|40794.9|40774.9|40794.6|40774.6|40797.1|40777.1|40794.6|40774.6|1
1725644020000|2024-09-06 17:33:40|40792.1|40772.1|40789.6|40769.6|40792.1|40772.1|40789.6|40769.6|1
1725644030000|2024-09-06 17:33:50|40791.8|40771.8|40787.1|40767.1|40791.8|40771.8|40787.1|40767.1|1
1725644040000|2024-09-06 17:34:00|40784.9|40764.9|40784.6|40764.6|40784.9|40764.9|40784.6|40764.6|23
1725644050000|2024-09-06 17:34:10|40787.1|40767.1|40787.1|40767.1|40789.6|40769.6|40787.1|40767.1|4
1725644060000|2024-09-06 17:34:20|40789.3|40769.3|40789.6|40769.6|40789.6|40769.6|40784.6|40764.6|6
1725644070000|2024-09-06 17:34:30|40789.3|40769.3|40787.1|40767.1|40789.6|40769.6|40787.1|40767.1|3
1725644080000|2024-09-06 17:34:40|40789.3|40769.3|40789.6|40769.6|40789.6|40769.6|40787.1|40767.1|1
1725644090000|2024-09-06 17:34:50|40789.3|40769.3|40787.1|40767.1|40789.6|40769.6|40787.1|40767.1|0
1725644100000|2024-09-06 17:35:00|40789.6|40769.6|40784.6|40764.6|40789.6|40769.6|40784.6|40764.6|21
1725644110000|2024-09-06 17:35:10|40784.3|40764.3|40784.3|40764.3|40784.6|40764.6|40784.3|40764.3|6
1725644120000|2024-09-06 17:35:20|40784.6|40764.6|40784.3|40764.3|40784.6|40764.6|40784.3|40764.3|9
1725644130000|2024-09-06 17:35:30|||||||||4
1725644140000|2024-09-06 17:35:40|40779.6|40759.6|40777.1|40757.1|40779.6|40759.6|40776.8|40756.8|16
1725644150000|2024-09-06 17:35:50|40776.8|40756.8|40774.6|40754.6|40777.1|40757.1|40774.6|40754.6|3
1725644160000|2024-09-06 17:36:00|40776.8|40756.8|40776.8|40756.8|40777.1|40757.1|40776.8|40756.8|2
1725644170000|2024-09-06 17:36:10|40777.1|40757.1|40776.8|40756.8|40777.1|40757.1|40776.8|40756.8|0
1725644180000|2024-09-06 17:36:20|40774.6|40754.6|40767.1|40747.1|40774.6|40754.6|40767.1|40747.1|15
1725644190000|2024-09-06 17:36:30|40769.3|40749.3|40769.6|40749.6|40769.6|40749.6|40767.1|40747.1|4
1725644200000|2024-09-06 17:36:40|||||||||10
1725644210000|2024-09-06 17:36:50|40769.3|40749.3|40776.5|40756.5|40776.8|40756.8|40764.6|40744.6|62
1725644220000|2024-09-06 17:37:00|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|3
1725644240000|2024-09-06 17:37:20|40771.5|40751.5|40767.1|40747.1|40771.5|40751.5|40767.1|40747.1|25
1725644250000|2024-09-06 17:37:30|||||||||5
1725644260000|2024-09-06 17:37:40|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|2
1725644270000|2024-09-06 17:37:50|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|4
1725644280000|2024-09-06 17:38:00|40769.3|40749.3|40764.6|40744.6|40769.3|40749.3|40764.6|40744.6|2
1725644290000|2024-09-06 17:38:10|40760.2|40740.2|40757.4|40737.4|40760.2|40740.2|40757.4|40737.4|11
1725644300000|2024-09-06 17:38:20|40757.7|40737.7|40759.6|40739.6|40759.9|40739.9|40755.2|40735.2|3
1725644310000|2024-09-06 17:38:30|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|2
1725644320000|2024-09-06 17:38:40|40759.6|40739.6|40759.3|40739.3|40759.6|40739.6|40759.3|40739.3|2
1725644330000|2024-09-06 17:38:50|40759.6|40739.6|40759.6|40739.6|40759.6|40739.6|40759.3|40739.3|2
1725644340000|2024-09-06 17:39:00|40759.3|40739.3|40759.6|40739.6|40759.6|40739.6|40759.3|40739.3|3
1725644350000|2024-09-06 17:39:10|40761.8|40741.8|40764.3|40744.3|40764.6|40744.6|40759.6|40739.6|7
1725644360000|2024-09-06 17:39:20|40764.6|40744.6|40762.1|40742.1|40767.1|40747.1|40762.1|40742.1|20
1725644370000|2024-09-06 17:39:30|40759.9|40739.9|40757.7|40737.7|40759.9|40739.9|40757.7|40737.7|13
1725644380000|2024-09-06 17:39:40|40759.9|40739.9|40761.8|40741.8|40761.8|40741.8|40759.9|40739.9|2
1725644390000|2024-09-06 17:39:50|40759.6|40739.6|40762.1|40742.1|40764.3|40744.3|40759.6|40739.6|6
1725644400000|2024-09-06 17:40:00|40759.9|40739.9|40762.1|40742.1|40762.1|40742.1|40759.6|40739.6|2
1725644410000|2024-09-06 17:40:10|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|1
1725644420000|2024-09-06 17:40:20|40766.5|40746.5|40764.3|40744.3|40766.8|40746.8|40764.3|40744.3|5
1725644430000|2024-09-06 17:40:30|40762.1|40742.1|40759.6|40739.6|40762.1|40742.1|40759.6|40739.6|5
1725644440000|2024-09-06 17:40:40|40759.3|40739.3|40759.6|40739.6|40759.6|40739.6|40759.3|40739.3|0
1725644450000|2024-09-06 17:40:50|40759.3|40739.3|40754.9|40734.9|40759.6|40739.6|40754.9|40734.9|6
1725644460000|2024-09-06 17:41:00|40757.1|40737.1|40756.8|40736.8|40757.1|40737.1|40754.3|40734.3|8
1725644470000|2024-09-06 17:41:10|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|0
1725644480000|2024-09-06 17:41:20|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|40752.1|40732.1|7
1725644490000|2024-09-06 17:41:30|40754.6|40734.6|40754.6|40734.6|40757.1|40737.1|40754.3|40734.3|1
1725644500000|2024-09-06 17:41:40|40756.8|40736.8|40759.3|40739.3|40759.3|40739.3|40754.6|40734.6|1
1725644510000|2024-09-06 17:41:50|40757.1|40737.1|40759.3|40739.3|40759.3|40739.3|40757.1|40737.1|2
1725644530000|2024-09-06 17:42:10|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|40757.1|40737.1|0
1725644540000|2024-09-06 17:42:20|40756.8|40736.8|40756.5|40736.5|40756.8|40736.8|40756.5|40736.5|0
1725644550000|2024-09-06 17:42:30|40754.3|40734.3|40749.6|40729.6|40754.3|40734.3|40749.6|40729.6|5
1725644560000|2024-09-06 17:42:40|40754.3|40734.3|40752.1|40732.1|40754.3|40734.3|40752.1|40732.1|2
1725644570000|2024-09-06 17:42:50|40751.8|40731.8|40751.8|40731.8|40754.3|40734.3|40751.8|40731.8|1
1725644580000|2024-09-06 17:43:00|40754.3|40734.3|40759.3|40739.3|40759.3|40739.3|40752.1|40732.1|4
1725644590000|2024-09-06 17:43:10|40759.6|40739.6|40762.4|40742.4|40762.4|40742.4|40759.6|40739.6|4
1725644600000|2024-09-06 17:43:20|40764.6|40744.6|40769.3|40749.3|40769.3|40749.3|40764.6|40744.6|2
1725644610000|2024-09-06 17:43:30|40771.8|40751.8|40772.1|40752.1|40772.1|40752.1|40771.8|40751.8|0
1725644620000|2024-09-06 17:43:40|40769.3|40749.3|40774.3|40754.3|40774.3|40754.3|40769.3|40749.3|30
1725644630000|2024-09-06 17:43:50|40769.3|40749.3|40769.3|40749.3|40769.6|40749.6|40769.3|40749.3|2
1725644640000|2024-09-06 17:44:00|40771.5|40751.5|40769.3|40749.3|40771.8|40751.8|40769.3|40749.3|2
1725644650000|2024-09-06 17:44:10|40769|40749|40771.8|40751.8|40771.8|40751.8|40769|40749|4
1725644660000|2024-09-06 17:44:20|40769.6|40749.6|40769.3|40749.3|40771.8|40751.8|40769.3|40749.3|10
1725644670000|2024-09-06 17:44:30|40769.6|40749.6|40766.8|40746.8|40769.6|40749.6|40766.8|40746.8|7
1725644680000|2024-09-06 17:44:40|40764.3|40744.3|40764.3|40744.3|40766.8|40746.8|40764.3|40744.3|0
1725644690000|2024-09-06 17:44:50|40766.5|40746.5|40764.3|40744.3|40766.5|40746.5|40764.3|40744.3|6
1725644700000|2024-09-06 17:45:00|40759.6|40739.6|40759.3|40739.3|40761.8|40741.8|40759.3|40739.3|3
1725644710000|2024-09-06 17:45:10|40759.6|40739.6|40756.5|40736.5|40759.6|40739.6|40756.5|40736.5|7
1725644720000|2024-09-06 17:45:20|40756.8|40736.8|40756.8|40736.8|40759|40739|40754.3|40734.3|6
1725644730000|2024-09-06 17:45:30|40754.3|40734.3|40754.3|40734.3|40759.3|40739.3|40754.3|40734.3|1
1725644740000|2024-09-06 17:45:40|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|2
1725644750000|2024-09-06 17:45:50|40752.1|40732.1|40752.1|40732.1|40756.8|40736.8|40751.8|40731.8|3
1725644760000|2024-09-06 17:46:00|40754.3|40734.3|40754|40734|40754.3|40734.3|40751.8|40731.8|0
1725644770000|2024-09-06 17:46:10|40751.8|40731.8|40754.3|40734.3|40754.3|40734.3|40751.8|40731.8|1
1725644780000|2024-09-06 17:46:20|40751.8|40731.8|40754|40734|40754.3|40734.3|40751.5|40731.5|6
1725644790000|2024-09-06 17:46:30|40754.3|40734.3|40749.3|40729.3|40754.3|40734.3|40749.3|40729.3|21
1725644800000|2024-09-06 17:46:40|40747.1|40727.1|40746.8|40726.8|40747.1|40727.1|40744.6|40724.6|5
1725644810000|2024-09-06 17:46:50|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40744.3|40724.3|1
1725644820000|2024-09-06 17:47:00|40749.1|40729.1|40749.3|40729.3|40749.3|40729.3|40749.1|40729.1|1
1725644830000|2024-09-06 17:47:10|40749.1|40729.1|40742.1|40722.1|40749.3|40729.3|40742.1|40722.1|11
1725644840000|2024-09-06 17:47:20|40744.3|40724.3|40744.3|40724.3|40744.6|40724.6|40744.3|40724.3|12
1725644850000|2024-09-06 17:47:30|40744.1|40724.1|40744.3|40724.3|40744.3|40724.3|40741.8|40721.8|9
1725644860000|2024-09-06 17:47:40|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40744.3|40724.3|1
1725644870000|2024-09-06 17:47:50|40744.3|40724.3|40741.8|40721.8|40744.3|40724.3|40741.8|40721.8|1
1725644880000|2024-09-06 17:48:00|40744.1|40724.1|40749.3|40729.3|40749.3|40729.3|40744.1|40724.1|4
1725644890000|2024-09-06 17:48:10|40749.6|40729.6|40754.6|40734.6|40754.6|40734.6|40749.3|40729.3|0
1725644900000|2024-09-06 17:48:20|40754.3|40734.3|40756.8|40736.8|40757.1|40737.1|40754.3|40734.3|3
1725644910000|2024-09-06 17:48:30|40759.3|40739.3|40759.3|40739.3|40759.3|40739.3|40759.1|40739.1|1
1725644920000|2024-09-06 17:48:40|40761.8|40741.8|40761.6|40741.6|40761.8|40741.8|40759.1|40739.1|2
1725644930000|2024-09-06 17:48:50|40759.3|40739.3|40761.6|40741.6|40761.6|40741.6|40759.3|40739.3|1
1725644940000|2024-09-06 17:49:00|40759.4|40739.4|40754.4|40734.4|40759.4|40739.4|40754.4|40734.4|6
1725644950000|2024-09-06 17:49:10|40754.1|40734.1|40754.4|40734.4|40754.4|40734.4|40754.1|40734.1|0
1725644960000|2024-09-06 17:49:20|40756.6|40736.6|40756.9|40736.9|40756.9|40736.9|40756.6|40736.6|1
1725644970000|2024-09-06 17:49:30|40759.1|40739.1|40761.6|40741.6|40761.6|40741.6|40756.9|40736.9|2
1725644980000|2024-09-06 17:49:40|40763.8|40743.8|40761.6|40741.6|40763.8|40743.8|40761.6|40741.6|0
1725644990000|2024-09-06 17:49:50|40759.1|40739.1|40759.1|40739.1|40761.3|40741.3|40759.1|40739.1|1
1725645000000|2024-09-06 17:50:00|40759.4|40739.4|40756.9|40736.9|40759.4|40739.4|40756.9|40736.9|1
1725645010000|2024-09-06 17:50:10|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|40756.9|40736.9|1
1725645020000|2024-09-06 17:50:20|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|40754.4|40734.4|1
1725645030000|2024-09-06 17:50:30|40756.6|40736.6|40756.6|40736.6|40756.6|40736.6|40754.4|40734.4|0
1725645040000|2024-09-06 17:50:40|40754.4|40734.4|40751.9|40731.9|40754.4|40734.4|40751.9|40731.9|3
1725645050000|2024-09-06 17:50:50|40749.6|40729.6|40751.9|40731.9|40751.9|40731.9|40749.6|40729.6|0
1725645070000|2024-09-06 17:51:10|40751.6|40731.6|40751.9|40731.9|40751.9|40731.9|40751.6|40731.6|0
1725645080000|2024-09-06 17:51:20|40751.6|40731.6|40746.9|40726.9|40751.9|40731.9|40746.9|40726.9|3
1725645090000|2024-09-06 17:51:30|40744.7|40724.7|40746.9|40726.9|40749.4|40729.4|40744.7|40724.7|2
1725645100000|2024-09-06 17:51:40|40747.2|40727.2|40747.2|40727.2|40749.4|40729.4|40747.2|40727.2|0
1725645110000|2024-09-06 17:51:50|40744.9|40724.9|40744.7|40724.7|40744.9|40724.9|40744.7|40724.7|0
1725645120000|2024-09-06 17:52:00|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|0
1725645140000|2024-09-06 17:52:20|40744.7|40724.7|40744.4|40724.4|40744.7|40724.7|40744.4|40724.4|1
1725645150000|2024-09-06 17:52:30|40744.7|40724.7|40744.4|40724.4|40744.7|40724.7|40744.4|40724.4|0
1725645160000|2024-09-06 17:52:40|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.4|40724.4|1
1725645170000|2024-09-06 17:52:50|40747.2|40727.2|40744.7|40724.7|40747.2|40727.2|40744.7|40724.7|4
1725645180000|2024-09-06 17:53:00|40749.1|40729.1|40749.7|40729.7|40749.7|40729.7|40749.1|40729.1|2
1725645190000|2024-09-06 17:53:10|40750|40730|40749.4|40729.4|40750|40730|40749.4|40729.4|0
1725645200000|2024-09-06 17:53:20|40747.2|40727.2|40749.4|40729.4|40749.4|40729.4|40747.2|40727.2|2
1725645210000|2024-09-06 17:53:30|40747.2|40727.2|40744.4|40724.4|40747.2|40727.2|40744.4|40724.4|1
1725645220000|2024-09-06 17:53:40|40744.1|40724.1|40744.4|40724.4|40744.4|40724.4|40744.1|40724.1|0
1725645240000|2024-09-06 17:54:00|40744.1|40724.1|40740|40720|40744.1|40724.1|40739.4|40719.4|19
1725645250000|2024-09-06 17:54:10|40742.2|40722.2|40744.4|40724.4|40744.4|40724.4|40742.2|40722.2|3
1725645260000|2024-09-06 17:54:20|40745|40725|40747.2|40727.2|40747.2|40727.2|40745|40725|1
1725645270000|2024-09-06 17:54:30|40763.8|40743.8|40761.9|40741.9|40763.8|40743.8|40761.6|40741.6|52
1725645280000|2024-09-06 17:54:40|40761.6|40741.6|40759.4|40739.4|40761.9|40741.9|40759.4|40739.4|0
1725645290000|2024-09-06 17:54:50|40759.7|40739.7|40757.2|40737.2|40761.9|40741.9|40757.2|40737.2|4
1725645300000|2024-09-06 17:55:00|40756.9|40736.9|40764.1|40744.1|40764.1|40744.1|40756.9|40736.9|3
1725645320000|2024-09-06 17:55:20|40761.9|40741.9|40749.7|40729.7|40761.9|40741.9|40749.1|40729.1|13
1725645330000|2024-09-06 17:55:30|40750|40730|40752.2|40732.2|40752.2|40732.2|40749.4|40729.4|0
1725645340000|2024-09-06 17:55:40|40754.4|40734.4|40749.7|40729.7|40754.4|40734.4|40749.7|40729.7|9
1725645350000|2024-09-06 17:55:50|40747.5|40727.5|40747.2|40727.2|40749.4|40729.4|40746.9|40726.9|2
1725645360000|2024-09-06 17:56:00|40749.4|40729.4|40747.2|40727.2|40749.4|40729.4|40744.7|40724.7|11
1725645370000|2024-09-06 17:56:10|40749.4|40729.4|40744.7|40724.7|40749.4|40729.4|40744.7|40724.7|1
1725645380000|2024-09-06 17:56:20|40744.4|40724.4|40747.2|40727.2|40747.2|40727.2|40744.4|40724.4|4
1725645390000|2024-09-06 17:56:30|40749.4|40729.4|40749.7|40729.7|40749.7|40729.7|40749.4|40729.4|1
1725645400000|2024-09-06 17:56:40|40749.4|40729.4|40751.9|40731.9|40751.9|40731.9|40749.4|40729.4|3
1725645410000|2024-09-06 17:56:50|40754.1|40734.1|40754.4|40734.4|40756.6|40736.6|40754.1|40734.1|4
1725645420000|2024-09-06 17:57:00|40756.9|40736.9|40759.4|40739.4|40759.4|40739.4|40756.9|40736.9|1
1725645430000|2024-09-06 17:57:10|||||||||10
1725645440000|2024-09-06 17:57:20|40756.9|40736.9|40751.9|40731.9|40756.9|40736.9|40751.9|40731.9|11
1725645450000|2024-09-06 17:57:30|40749.7|40729.7|40747.2|40727.2|40749.7|40729.7|40744.7|40724.7|17
1725645460000|2024-09-06 17:57:40|40749.7|40729.7|40749.7|40729.7|40754.4|40734.4|40749.7|40729.7|14
1725645470000|2024-09-06 17:57:50|40751.9|40731.9|40749.4|40729.4|40754.4|40734.4|40749.4|40729.4|2
1725645480000|2024-09-06 17:58:00|||||||||3
1725645490000|2024-09-06 17:58:10|40747.2|40727.2|40747.2|40727.2|40749.4|40729.4|40747.2|40727.2|0
1725645500000|2024-09-06 17:58:20|40749.4|40729.4|40749.7|40729.7|40749.7|40729.7|40747.2|40727.2|0
1725645510000|2024-09-06 17:58:30|40749.4|40729.4|40749.4|40729.4|40749.7|40729.7|40747.2|40727.2|0
1725645520000|2024-09-06 17:58:40|40749.7|40729.7|40749.4|40729.4|40749.7|40729.7|40749.4|40729.4|0
1725645530000|2024-09-06 17:58:50|40749.7|40729.7|40749.4|40729.4|40749.7|40729.7|40749.4|40729.4|0
1725645540000|2024-09-06 17:59:00|40749.7|40729.7|40749.4|40729.4|40752.2|40732.2|40749.4|40729.4|6
1725645550000|2024-09-06 17:59:10|40749.7|40729.7|40749.7|40729.7|40754.4|40734.4|40749.7|40729.7|4
1725645560000|2024-09-06 17:59:20|40752.2|40732.2|40749.4|40729.4|40754.4|40734.4|40749.4|40729.4|3
1725645570000|2024-09-06 17:59:30|40746.9|40726.9|40742.5|40722.5|40746.9|40726.9|40742.5|40722.5|0
1725645580000|2024-09-06 17:59:40|40744.7|40724.7|40742.5|40722.5|40744.7|40724.7|40740.3|40720.3|7
1725645590000|2024-09-06 17:59:50|40740|40720|40740|40720|40742.5|40722.5|40740|40720|1
1725645600000|2024-09-06 18:00:00|40742.5|40722.5|40744.7|40724.7|40746.9|40726.9|40742.5|40722.5|21
1725645610000|2024-09-06 18:00:10|40746.6|40726.6|40747.2|40727.2|40747.2|40727.2|40744.7|40724.7|7
1725645620000|2024-09-06 18:00:20|40746.9|40726.9|40747.2|40727.2|40747.2|40727.2|40746.9|40726.9|1
1725645630000|2024-09-06 18:00:30|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|40747.2|40727.2|0
1725645640000|2024-09-06 18:00:40|40749.7|40729.7|40749.7|40729.7|40749.7|40729.7|40749.7|40729.7|0
1725645650000|2024-09-06 18:00:50|40750|40730|40750|40730|40750|40730|40750|40730|1
1725645660000|2024-09-06 18:01:00|40752.2|40732.2|40752.2|40732.2|40752.2|40732.2|40752.2|40732.2|0
1725645680000|2024-09-06 18:01:20|40749.4|40729.4|40742.2|40722.2|40752.2|40732.2|40742.2|40722.2|5
1725645690000|2024-09-06 18:01:30|40740|40720|40740|40720|40742.2|40722.2|40740|40720|0
1725645700000|2024-09-06 18:01:40|40742.2|40722.2|40734.7|40714.7|40742.2|40722.2|40734.7|40714.7|7
1725645710000|2024-09-06 18:01:50|40732.2|40712.2|40729.4|40709.4|40732.2|40712.2|40726.9|40706.9|11
1725645720000|2024-09-06 18:02:00|||||||||4
1725645730000|2024-09-06 18:02:10|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40721.9|40701.9|20
1725645740000|2024-09-06 18:02:20|||||||||1
1725645750000|2024-09-06 18:02:30|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|2
1725645760000|2024-09-06 18:02:40|40726.6|40706.6|40726.6|40706.6|40728.8|40708.8|40726.6|40706.6|1
1725645770000|2024-09-06 18:02:50|40727.2|40707.2|40726.6|40706.6|40727.2|40707.2|40726.6|40706.6|0
1725645780000|2024-09-06 18:03:00|40729.1|40709.1|40729.4|40709.4|40729.4|40709.4|40726.6|40706.6|1
1725645790000|2024-09-06 18:03:10|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|40731.9|40711.9|0
1725645800000|2024-09-06 18:03:20|40729.7|40709.7|40731.9|40711.9|40731.9|40711.9|40729.7|40709.7|0
1725645810000|2024-09-06 18:03:30|40729.4|40709.4|40729.4|40709.4|40731.9|40711.9|40729.4|40709.4|1
1725645820000|2024-09-06 18:03:40|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|40731.6|40711.6|1
1725645830000|2024-09-06 18:03:50|40734.1|40714.1|40731.9|40711.9|40734.1|40714.1|40731.9|40711.9|0
1725645840000|2024-09-06 18:04:00|40731.6|40711.6|40734.1|40714.1|40734.1|40714.1|40731.6|40711.6|0
1725645850000|2024-09-06 18:04:10|||||||||3
1725645860000|2024-09-06 18:04:20|40736.3|40716.3|40736.3|40716.3|40736.3|40716.3|40734.1|40714.1|2
1725645870000|2024-09-06 18:04:30|40739.1|40719.1|40736.6|40716.6|40739.1|40719.1|40736.6|40716.6|1
1725645880000|2024-09-06 18:04:40|40739.1|40719.1|40741.6|40721.6|40741.6|40721.6|40739.1|40719.1|1
1725645890000|2024-09-06 18:04:50|40739.4|40719.4|40741.6|40721.6|40741.6|40721.6|40739.4|40719.4|0
1725645900000|2024-09-06 18:05:00|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|0
1725645910000|2024-09-06 18:05:10|40741.6|40721.6|40741.9|40721.9|40741.9|40721.9|40741.6|40721.6|1
1725645920000|2024-09-06 18:05:20|40741.6|40721.6|40744.1|40724.1|40744.1|40724.1|40741.6|40721.6|0
1725645930000|2024-09-06 18:05:30|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|0
1725645940000|2024-09-06 18:05:40|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|1
1725645950000|2024-09-06 18:05:50|40744.4|40724.4|40746.6|40726.6|40746.6|40726.6|40744.4|40724.4|0
1725645960000|2024-09-06 18:06:00|40744.4|40724.4|40746.6|40726.6|40746.6|40726.6|40744.4|40724.4|0
1725645970000|2024-09-06 18:06:10|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|0
1725645990000|2024-09-06 18:06:30|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|0
1725646000000|2024-09-06 18:06:40|40751.6|40731.6|40751.9|40731.9|40751.9|40731.9|40751.6|40731.6|0
1725646010000|2024-09-06 18:06:50|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|4
1725646020000|2024-09-06 18:07:00|40751.9|40731.9|40751.6|40731.6|40751.9|40731.9|40749.4|40729.4|1
1725646040000|2024-09-06 18:07:20|40753.8|40733.8|40754.4|40734.4|40754.4|40734.4|40751.6|40731.6|1
1725646050000|2024-09-06 18:07:30|40752.2|40732.2|40752.2|40732.2|40752.2|40732.2|40752.2|40732.2|1
1725646060000|2024-09-06 18:07:40|40751.9|40731.9|40749.4|40729.4|40751.9|40731.9|40749.4|40729.4|0
1725646070000|2024-09-06 18:07:50|40749.7|40729.7|40749.7|40729.7|40749.7|40729.7|40749.7|40729.7|0
1725646080000|2024-09-06 18:08:00|40749.4|40729.4|40751.6|40731.6|40752.2|40732.2|40749.4|40729.4|5
1725646090000|2024-09-06 18:08:10|40751.9|40731.9|40747.2|40727.2|40751.9|40731.9|40747.2|40727.2|1
1725646110000|2024-09-06 18:08:30|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|0
1725646120000|2024-09-06 18:08:40|||||||||3
1725646130000|2024-09-06 18:08:50|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|40747.2|40727.2|0
1725646140000|2024-09-06 18:09:00|40744.7|40724.7|40749.4|40729.4|40749.4|40729.4|40744.7|40724.7|6
1725646150000|2024-09-06 18:09:10|40749.7|40729.7|40749.4|40729.4|40749.7|40729.7|40749.4|40729.4|2
1725646170000|2024-09-06 18:09:30|||||||||2
1725646180000|2024-09-06 18:09:40|40747.2|40727.2|40746.9|40726.9|40747.2|40727.2|40746.9|40726.9|0
1725646190000|2024-09-06 18:09:50|40744.4|40724.4|40743.8|40723.8|40744.4|40724.4|40743.8|40723.8|1
1725646200000|2024-09-06 18:10:00|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|1
1725646210000|2024-09-06 18:10:10|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|0
1725646220000|2024-09-06 18:10:20|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40739.4|40719.4|0
1725646250000|2024-09-06 18:10:50|40742.2|40722.2|40741.9|40721.9|40742.2|40722.2|40741.9|40721.9|3
1725646260000|2024-09-06 18:11:00|40741.6|40721.6|40739.7|40719.7|40741.6|40721.6|40739.4|40719.4|0
1725646270000|2024-09-06 18:11:10|40741.9|40721.9|40739.4|40719.4|40741.9|40721.9|40739.4|40719.4|1
1725646290000|2024-09-06 18:11:30|40739.7|40719.7|40742.2|40722.2|40742.2|40722.2|40739.7|40719.7|2
1725646310000|2024-09-06 18:11:50|40744.4|40724.4|40742.2|40722.2|40744.4|40724.4|40742.2|40722.2|4
1725646320000|2024-09-06 18:12:00|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|3
1725646330000|2024-09-06 18:12:10|40742.2|40722.2|40744.4|40724.4|40744.4|40724.4|40742.2|40722.2|0
1725646340000|2024-09-06 18:12:20|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|40744.7|40724.7|2
1725646350000|2024-09-06 18:12:30|40747.2|40727.2|40744.4|40724.4|40747.2|40727.2|40744.4|40724.4|0
1725646360000|2024-09-06 18:12:40|||||||||1
1725646380000|2024-09-06 18:13:00|40742.2|40722.2|40744.4|40724.4|40744.7|40724.7|40742.2|40722.2|0
1725646390000|2024-09-06 18:13:10|40744.7|40724.7|40742.2|40722.2|40747.2|40727.2|40742.2|40722.2|1
1725646400000|2024-09-06 18:13:20|40744.4|40724.4|40744.4|40724.4|40744.4|40724.4|40742.2|40722.2|0
1725646410000|2024-09-06 18:13:30|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|40742.2|40722.2|0
1725646420000|2024-09-06 18:13:40|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|40741.9|40721.9|4
1725646430000|2024-09-06 18:13:50|40743.8|40723.8|40744.1|40724.1|40746.6|40726.6|40742.2|40722.2|10
1725646440000|2024-09-06 18:14:00|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|40743.8|40723.8|0
1725646450000|2024-09-06 18:14:10|||||||||2
1725646460000|2024-09-06 18:14:20|40744.1|40724.1|40744.1|40724.1|40744.1|40724.1|40743.8|40723.8|0
1725646470000|2024-09-06 18:14:30|40746.3|40726.3|40746.6|40726.6|40746.6|40726.6|40746.3|40726.3|5
1725646480000|2024-09-06 18:14:40|40746.9|40726.9|40746.6|40726.6|40746.9|40726.9|40746.6|40726.6|0
1725646490000|2024-09-06 18:14:50|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|4
1725646500000|2024-09-06 18:15:00|40749.4|40729.4|40749.7|40729.7|40749.7|40729.7|40749.4|40729.4|0
1725646510000|2024-09-06 18:15:10|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|0
1725646520000|2024-09-06 18:15:20|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|1
1725646530000|2024-09-06 18:15:30|40746.9|40726.9|40749.1|40729.1|40749.1|40729.1|40746.9|40726.9|0
1725646540000|2024-09-06 18:15:40|40748.9|40728.9|40749.1|40729.1|40749.1|40729.1|40748.9|40728.9|0
1725646550000|2024-09-06 18:15:50|40748.9|40728.9|40748.9|40728.9|40749.1|40729.1|40748.9|40728.9|2
1725646560000|2024-09-06 18:16:00|40749.1|40729.1|40751.9|40731.9|40751.9|40731.9|40749.1|40729.1|7
1725646570000|2024-09-06 18:16:10|40754.1|40734.1|40756.4|40736.4|40756.4|40736.4|40754.1|40734.1|2
1725646590000|2024-09-06 18:16:30|40758.9|40738.9|40756.6|40736.6|40758.9|40738.9|40756.6|40736.6|2
1725646600000|2024-09-06 18:16:40|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|1
1725646610000|2024-09-06 18:16:50|40756.6|40736.6|40758.9|40738.9|40758.9|40738.9|40756.6|40736.6|1
1725646630000|2024-09-06 18:17:10|40756.7|40736.7|40758.9|40738.9|40758.9|40738.9|40756.4|40736.4|5
1725646640000|2024-09-06 18:17:20|40759.2|40739.2|40756.7|40736.7|40759.2|40739.2|40756.7|40736.7|5
1725646660000|2024-09-06 18:17:40|40758.9|40738.9|40756.7|40736.7|40758.9|40738.9|40756.7|40736.7|0
1725646670000|2024-09-06 18:17:50|40754.4|40734.4|40754.2|40734.2|40754.4|40734.4|40754.2|40734.2|0
1725646680000|2024-09-06 18:18:00|40753.9|40733.9|40748.9|40728.9|40753.9|40733.9|40748.9|40728.9|6
1725646690000|2024-09-06 18:18:10|40746.1|40726.1|40746.1|40726.1|40746.1|40726.1|40746.1|40726.1|4
1725646710000|2024-09-06 18:18:30|40743.9|40723.9|40743.9|40723.9|40743.9|40723.9|40743.9|40723.9|7
1725646720000|2024-09-06 18:18:40|||||||||2
1725646730000|2024-09-06 18:18:50|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|2
1725646740000|2024-09-06 18:19:00|40739.5|40719.5|40741.7|40721.7|40741.7|40721.7|40739.5|40719.5|0
1725646750000|2024-09-06 18:19:10|40739.5|40719.5|40736.4|40716.4|40739.5|40719.5|40736.1|40716.1|1
1725646760000|2024-09-06 18:19:20|40736.7|40716.7|40736.7|40716.7|40736.7|40716.7|40736.7|40716.7|0
1725646770000|2024-09-06 18:19:30|40734.2|40714.2|40734.2|40714.2|40734.2|40714.2|40734.2|40714.2|0
1725646790000|2024-09-06 18:19:50|40736.4|40716.4|40736.4|40716.4|40736.7|40716.7|40736.4|40716.4|4
1725646800000|2024-09-06 18:20:00|40736.7|40716.7|40736.7|40716.7|40738.9|40718.9|40736.7|40716.7|0
1725646810000|2024-09-06 18:20:10|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|0
1725646830000|2024-09-06 18:20:30|||||||||6
1725646860000|2024-09-06 18:21:00|||||||||1
1725646880000|2024-09-06 18:21:20|||||||||6
1725646890000|2024-09-06 18:21:30|40736.7|40716.7|40736.4|40716.4|40736.7|40716.7|40736.4|40716.4|5
1725646900000|2024-09-06 18:21:40|40734.2|40714.2|40733.9|40713.9|40734.2|40714.2|40733.9|40713.9|3
1725646910000|2024-09-06 18:21:50|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|0
1725646920000|2024-09-06 18:22:00|40733.9|40713.9|40734.2|40714.2|40734.2|40714.2|40733.9|40713.9|0
1725646930000|2024-09-06 18:22:10|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|2
1725646940000|2024-09-06 18:22:20|||||||||1
1725646950000|2024-09-06 18:22:30|40731.4|40711.4|40729.2|40709.2|40731.7|40711.7|40729.2|40709.2|3
1725646970000|2024-09-06 18:22:50|40731.4|40711.4|40733.9|40713.9|40733.9|40713.9|40731.4|40711.4|4
1725646980000|2024-09-06 18:23:00|40734.2|40714.2|40733.9|40713.9|40734.2|40714.2|40733.9|40713.9|1
1725647010000|2024-09-06 18:23:30|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|4
1725647030000|2024-09-06 18:23:50|40723.9|40703.9|40716.7|40696.7|40723.9|40703.9|40716.7|40696.7|19
1725647040000|2024-09-06 18:24:00|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|10
1725647050000|2024-09-06 18:24:10|40719.5|40699.5|40719.2|40699.2|40719.5|40699.5|40719.2|40699.2|0
1725647060000|2024-09-06 18:24:20|40719.5|40699.5|40719.2|40699.2|40719.5|40699.5|40719.2|40699.2|1
1725647070000|2024-09-06 18:24:30|40719.5|40699.5|40719.2|40699.2|40719.5|40699.5|40719.2|40699.2|0
1725647080000|2024-09-06 18:24:40|40719.5|40699.5|40719.2|40699.2|40719.5|40699.5|40719.2|40699.2|1
1725647090000|2024-09-06 18:24:50|40719.5|40699.5|40722|40702|40722|40702|40719.2|40699.2|2
1725647100000|2024-09-06 18:25:00|40722.3|40702.3|40726.7|40706.7|40726.7|40706.7|40722|40702|3
1725647110000|2024-09-06 18:25:10|40727|40707|40726.7|40706.7|40731.7|40711.7|40726.7|40706.7|5
1725647120000|2024-09-06 18:25:20|||||||||1
1725647130000|2024-09-06 18:25:30|40726.4|40706.4|40726.4|40706.4|40726.7|40706.7|40726.4|40706.4|0
1725647140000|2024-09-06 18:25:40|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|3
1725647150000|2024-09-06 18:25:50|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|40723.6|40703.6|2
1725647160000|2024-09-06 18:26:00|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|1
1725647180000|2024-09-06 18:26:20|40724.2|40704.2|40719.2|40699.2|40724.2|40704.2|40719.2|40699.2|2
1725647190000|2024-09-06 18:26:30|||||||||1
1725647200000|2024-09-06 18:26:40|40721.7|40701.7|40723.9|40703.9|40723.9|40703.9|40721.7|40701.7|3
1725647210000|2024-09-06 18:26:50|40724.2|40704.2|40723.9|40703.9|40724.2|40704.2|40723.9|40703.9|2
1725647220000|2024-09-06 18:27:00|40724.2|40704.2|40728.9|40708.9|40728.9|40708.9|40724.2|40704.2|5
1725647230000|2024-09-06 18:27:10|40729.2|40709.2|40728.9|40708.9|40729.2|40709.2|40728.9|40708.9|3
1725647240000|2024-09-06 18:27:20|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|0
1725647250000|2024-09-06 18:27:30|40728.9|40708.9|40726.7|40706.7|40728.9|40708.9|40726.7|40706.7|3
1725647260000|2024-09-06 18:27:40|40728.9|40708.9|40729.2|40709.2|40729.2|40709.2|40726.7|40706.7|3
1725647270000|2024-09-06 18:27:50|40728.9|40708.9|40729.2|40709.2|40729.2|40709.2|40728.9|40708.9|2
1725647280000|2024-09-06 18:28:00|40728.9|40708.9|40724.2|40704.2|40729.2|40709.2|40724.2|40704.2|12
1725647290000|2024-09-06 18:28:10|40723.9|40703.9|40718.9|40698.9|40723.9|40703.9|40718.9|40698.9|14
1725647300000|2024-09-06 18:28:20|40719.2|40699.2|40719.2|40699.2|40719.2|40699.2|40718.9|40698.9|1
1725647310000|2024-09-06 18:28:30|40718.9|40698.9|40719.2|40699.2|40723.9|40703.9|40718.9|40698.9|1
1725647320000|2024-09-06 18:28:40|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40721.7|40701.7|2
1725647330000|2024-09-06 18:28:50|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|40721.7|40701.7|0
1725647340000|2024-09-06 18:29:00|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|7
1725647350000|2024-09-06 18:29:10|40724.2|40704.2|40728.9|40708.9|40728.9|40708.9|40724.2|40704.2|0
1725647360000|2024-09-06 18:29:20|40731.1|40711.1|40728.9|40708.9|40731.1|40711.1|40728.9|40708.9|4
1725647370000|2024-09-06 18:29:30|40731.1|40711.1|40731.4|40711.4|40731.4|40711.4|40731.1|40711.1|0
1725647390000|2024-09-06 18:29:50|40733.6|40713.6|40736.7|40716.7|40736.7|40716.7|40733.6|40713.6|11
1725647400000|2024-09-06 18:30:00|40738.9|40718.9|40739.2|40719.2|40739.2|40719.2|40738.9|40718.9|1
1725647410000|2024-09-06 18:30:10|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|40738.9|40718.9|3
1725647430000|2024-09-06 18:30:30|40738.6|40718.6|40736.4|40716.4|40738.9|40718.9|40736.4|40716.4|0
1725647440000|2024-09-06 18:30:40|40738.9|40718.9|40736.4|40716.4|40738.9|40718.9|40736.4|40716.4|0
1725647450000|2024-09-06 18:30:50|40736.1|40716.1|40733.9|40713.9|40736.1|40716.1|40733.9|40713.9|5
1725647470000|2024-09-06 18:31:10|40734.2|40714.2|40731.7|40711.7|40734.2|40714.2|40731.7|40711.7|0
1725647480000|2024-09-06 18:31:20|40733.9|40713.9|40734.5|40714.5|40734.5|40714.5|40733.9|40713.9|2
1725647490000|2024-09-06 18:31:30|40736.7|40716.7|40737|40717|40737|40717|40736.7|40716.7|2
1725647500000|2024-09-06 18:31:40|40739.5|40719.5|40741.7|40721.7|40741.7|40721.7|40737|40717|0
1725647510000|2024-09-06 18:31:50|40739.5|40719.5|40741.7|40721.7|40741.7|40721.7|40739.5|40719.5|0
1725647520000|2024-09-06 18:32:00|40743.9|40723.9|40741.7|40721.7|40743.9|40723.9|40741.7|40721.7|0
1725647530000|2024-09-06 18:32:10|40743.9|40723.9|40743.9|40723.9|40743.9|40723.9|40743.9|40723.9|2
1725647540000|2024-09-06 18:32:20|40746.1|40726.1|40743.9|40723.9|40746.4|40726.4|40743.9|40723.9|0
1725647550000|2024-09-06 18:32:30|40744.2|40724.2|40743.9|40723.9|40744.2|40724.2|40741.7|40721.7|3
1725647560000|2024-09-06 18:32:40|40744.2|40724.2|40746.7|40726.7|40746.7|40726.7|40743.9|40723.9|0
1725647570000|2024-09-06 18:32:50|40744.2|40724.2|40744.2|40724.2|40744.2|40724.2|40743.9|40723.9|0
1725647580000|2024-09-06 18:33:00|40743.9|40723.9|40744.2|40724.2|40744.2|40724.2|40743.9|40723.9|0
1725647590000|2024-09-06 18:33:10|40743.9|40723.9|40741.7|40721.7|40743.9|40723.9|40741.7|40721.7|2
1725647600000|2024-09-06 18:33:20|40738.9|40718.9|40736.4|40716.4|40738.9|40718.9|40736.4|40716.4|0
1725647610000|2024-09-06 18:33:30|40734.2|40714.2|40734.2|40714.2|40734.2|40714.2|40734.2|40714.2|0
1725647620000|2024-09-06 18:33:40|||||||||2
1725647630000|2024-09-06 18:33:50|40732|40712|40732|40712|40732|40712|40732|40712|3
1725647640000|2024-09-06 18:34:00|40731.7|40711.7|40729.5|40709.5|40731.7|40711.7|40729.2|40709.2|8
1725647660000|2024-09-06 18:34:20|40729.2|40709.2|40729.2|40709.2|40729.2|40709.2|40728.9|40708.9|23
1725647670000|2024-09-06 18:34:30|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|3
1725647680000|2024-09-06 18:34:40|||||||||5
1725647690000|2024-09-06 18:34:50|40729.2|40709.2|40731.7|40711.7|40731.7|40711.7|40729.2|40709.2|0
1725647700000|2024-09-06 18:35:00|40733.9|40713.9|40729.2|40709.2|40733.9|40713.9|40729.2|40709.2|1
1725647710000|2024-09-06 18:35:10|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|2
1725647760000|2024-09-06 18:36:00|||||||||4
1725647770000|2024-09-06 18:36:10|40729.2|40709.2|40728.9|40708.9|40729.2|40709.2|40728.9|40708.9|7
1725647780000|2024-09-06 18:36:20|40726.7|40706.7|40731.4|40711.4|40731.4|40711.4|40726.7|40706.7|3
1725647790000|2024-09-06 18:36:30|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|40731.7|40711.7|5
1725647800000|2024-09-06 18:36:40|40734.2|40714.2|40734.5|40714.5|40734.5|40714.5|40734.2|40714.2|5
1725647810000|2024-09-06 18:36:50|40736.7|40716.7|40737|40717|40737|40717|40736.7|40716.7|0
1725647820000|2024-09-06 18:37:00|40739.2|40719.2|40741.7|40721.7|40741.7|40721.7|40739.2|40719.2|1
1725647830000|2024-09-06 18:37:10|40744.2|40724.2|40741.7|40721.7|40744.2|40724.2|40741.7|40721.7|1
1725647840000|2024-09-06 18:37:20|40744.2|40724.2|40741.7|40721.7|40744.2|40724.2|40741.7|40721.7|2
1725647850000|2024-09-06 18:37:30|40739.2|40719.2|40741.7|40721.7|40741.7|40721.7|40739.2|40719.2|1
1725647860000|2024-09-06 18:37:40|40739.5|40719.5|40739.2|40719.2|40739.5|40719.5|40739.2|40719.2|1
1725647870000|2024-09-06 18:37:50|40739.5|40719.5|40739.2|40719.2|40739.5|40719.5|40739.2|40719.2|0
1725647880000|2024-09-06 18:38:00|40739.5|40719.5|40739.2|40719.2|40741.7|40721.7|40738.9|40718.9|1
1725647910000|2024-09-06 18:38:30|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|1
1725647920000|2024-09-06 18:38:40|40739.5|40719.5|40738.9|40718.9|40739.5|40719.5|40738.9|40718.9|0
1725647930000|2024-09-06 18:38:50|40739.2|40719.2|40736.7|40716.7|40739.2|40719.2|40736.7|40716.7|2
1725647960000|2024-09-06 18:39:20|40736.4|40716.4|40736.7|40716.7|40736.7|40716.7|40736.4|40716.4|0
1725647990000|2024-09-06 18:39:50|||||||||2
1725648000000|2024-09-06 18:40:00|40734.5|40714.5|40734.2|40714.2|40734.5|40714.5|40734.2|40714.2|3
1725648010000|2024-09-06 18:40:10|40733.9|40713.9|40733.9|40713.9|40733.9|40713.9|40733.9|40713.9|1
1725648020000|2024-09-06 18:40:20|40736.1|40716.1|40736.4|40716.4|40736.4|40716.4|40733.9|40713.9|0
1725648040000|2024-09-06 18:40:40|40736.1|40716.1|40736.1|40716.1|40736.1|40716.1|40736.1|40716.1|0
1725648050000|2024-09-06 18:40:50|40733.9|40713.9|40736.4|40716.4|40736.4|40716.4|40733.9|40713.9|1
1725648060000|2024-09-06 18:41:00|40736.1|40716.1|40736.4|40716.4|40736.4|40716.4|40736.1|40716.1|0
1725648080000|2024-09-06 18:41:20|40734.2|40714.2|40733.9|40713.9|40734.2|40714.2|40733.9|40713.9|2
1725648100000|2024-09-06 18:41:40|40734.2|40714.2|40734.2|40714.2|40734.2|40714.2|40733.9|40713.9|3
1725648110000|2024-09-06 18:41:50|40733.9|40713.9|40734.2|40714.2|40734.2|40714.2|40733.9|40713.9|0
1725648120000|2024-09-06 18:42:00|40733.9|40713.9|40733.9|40713.9|40734.2|40714.2|40733.9|40713.9|0
1725648130000|2024-09-06 18:42:10|40734.2|40714.2|40734.2|40714.2|40736.7|40716.7|40733.9|40713.9|1
1725648140000|2024-09-06 18:42:20|40736.7|40716.7|40736.7|40716.7|40736.7|40716.7|40736.7|40716.7|1
1725648150000|2024-09-06 18:42:30|40734.2|40714.2|40736.7|40716.7|40736.7|40716.7|40734.2|40714.2|2
1725648180000|2024-09-06 18:43:00|40739.2|40719.2|40738.9|40718.9|40739.2|40719.2|40738.9|40718.9|2
1725648190000|2024-09-06 18:43:10|40739.2|40719.2|40739.2|40719.2|40739.2|40719.2|40739.2|40719.2|3
1725648200000|2024-09-06 18:43:20|||||||||5
1725648210000|2024-09-06 18:43:30|||||||||3
1725648240000|2024-09-06 18:44:00|40741.4|40721.4|40744.2|40724.2|40744.2|40724.2|40739.2|40719.2|4
1725648270000|2024-09-06 18:44:30|40746.7|40726.7|40749.2|40729.2|40749.2|40729.2|40746.7|40726.7|15
1725648280000|2024-09-06 18:44:40|40751.4|40731.4|40751.7|40731.7|40751.7|40731.7|40751.4|40731.4|1
1725648290000|2024-09-06 18:44:50|||||||||1
1725648300000|2024-09-06 18:45:00|||||||||4
1725648310000|2024-09-06 18:45:10|40752|40732|40751.7|40731.7|40752|40732|40751.7|40731.7|0
1725648320000|2024-09-06 18:45:20|||||||||1
1725648330000|2024-09-06 18:45:30|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|40751.5|40731.5|0
1725648340000|2024-09-06 18:45:40|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|40751.7|40731.7|1
1725648350000|2024-09-06 18:45:50|40754|40734|40754|40734|40754|40734|40754|40734|0
1725648360000|2024-09-06 18:46:00|40754.2|40734.2|40751.7|40731.7|40754.2|40734.2|40751.7|40731.7|7
1725648370000|2024-09-06 18:46:10|40751.5|40731.5|40751.7|40731.7|40751.7|40731.7|40751.5|40731.5|1
1725648390000|2024-09-06 18:46:30|40754|40734|40754|40734|40754|40734|40754|40734|0
1725648400000|2024-09-06 18:46:40|40754.2|40734.2|40754.5|40734.5|40754.5|40734.5|40754.2|40734.2|3
1725648410000|2024-09-06 18:46:50|40754.2|40734.2|40754.2|40734.2|40754.2|40734.2|40754.2|40734.2|1
1725648420000|2024-09-06 18:47:00|40754.5|40734.5|40757|40737|40757|40737|40754.5|40734.5|5
1725648430000|2024-09-06 18:47:10|40759.5|40739.5|40764|40744|40764|40744|40759.5|40739.5|1
1725648450000|2024-09-06 18:47:30|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|2
1725648460000|2024-09-06 18:47:40|40764|40744|40764|40744|40764|40744|40764|40744|0
1725648480000|2024-09-06 18:48:00|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764|40744|4
1725648490000|2024-09-06 18:48:10|40764|40744|40764|40744|40764|40744|40764|40744|1
1725648500000|2024-09-06 18:48:20|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|1
1725648510000|2024-09-06 18:48:30|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|1
1725648520000|2024-09-06 18:48:40|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|1
1725648530000|2024-09-06 18:48:50|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|0
1725648540000|2024-09-06 18:49:00|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|0
1725648550000|2024-09-06 18:49:10|40764.6|40744.6|40767.1|40747.1|40767.1|40747.1|40764.6|40744.6|1
1725648560000|2024-09-06 18:49:20|40769.3|40749.3|40774|40754|40774|40754|40769.3|40749.3|9
1725648570000|2024-09-06 18:49:30|40774.3|40754.3|40779|40759|40779|40759|40774.3|40754.3|7
1725648590000|2024-09-06 18:49:50|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|1
1725648600000|2024-09-06 18:50:00|||||||||1
1725648610000|2024-09-06 18:50:10|40776.5|40756.5|40776.5|40756.5|40776.8|40756.8|40776.5|40756.5|0
1725648620000|2024-09-06 18:50:20|||||||||1
1725648630000|2024-09-06 18:50:30|40774|40754|40774|40754|40774|40754|40774|40754|0
1725648650000|2024-09-06 18:50:50|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|4
1725648670000|2024-09-06 18:51:10|||||||||1
1725648680000|2024-09-06 18:51:20|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|40771.5|40751.5|0
1725648690000|2024-09-06 18:51:30|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|2
1725648700000|2024-09-06 18:51:40|40774.3|40754.3|40776.5|40756.5|40776.5|40756.5|40774.3|40754.3|1
1725648710000|2024-09-06 18:51:50|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|40778.7|40758.7|0
1725648720000|2024-09-06 18:52:00|40776.5|40756.5|40776.5|40756.5|40776.8|40756.8|40776.2|40756.2|2
1725648730000|2024-09-06 18:52:10|40776.2|40756.2|40776.5|40756.5|40776.5|40756.5|40776.2|40756.2|1
1725648740000|2024-09-06 18:52:20|40776.2|40756.2|40779|40759|40779|40759|40776.2|40756.2|0
1725648760000|2024-09-06 18:52:40|||||||||1
1725648780000|2024-09-06 18:53:00|40781.2|40761.2|40779|40759|40781.2|40761.2|40779|40759|14
1725648840000|2024-09-06 18:54:00|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|2
1725648850000|2024-09-06 18:54:10|40776.5|40756.5|40776.8|40756.8|40776.8|40756.8|40776.5|40756.5|0
1725648860000|2024-09-06 18:54:20|40779|40759|40779.3|40759.3|40779.3|40759.3|40779|40759|0
1725648880000|2024-09-06 18:54:40|||||||||3
1725648890000|2024-09-06 18:54:50|40779|40759|40776.8|40756.8|40779|40759|40776.8|40756.8|1
1725648900000|2024-09-06 18:55:00|40774.6|40754.6|40772.1|40752.1|40774.6|40754.6|40772.1|40752.1|9
1725648910000|2024-09-06 18:55:10|||||||||2
1725648940000|2024-09-06 18:55:40|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|3
1725648950000|2024-09-06 18:55:50|40774|40754|40774|40754|40774|40754|40774|40754|0
1725648960000|2024-09-06 18:56:00|||||||||2
1725648970000|2024-09-06 18:56:10|40776.2|40756.2|40774|40754|40776.2|40756.2|40774|40754|0
1725648980000|2024-09-06 18:56:20|40774.3|40754.3|40776.5|40756.5|40778.7|40758.7|40774.3|40754.3|2
1725648990000|2024-09-06 18:56:30|40776.2|40756.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|0
1725649000000|2024-09-06 18:56:40|40776.5|40756.5|40778.7|40758.7|40778.7|40758.7|40776.5|40756.5|1
1725649010000|2024-09-06 18:56:50|40779|40759|40779|40759|40779|40759|40779|40759|5
1725649040000|2024-09-06 18:57:20|40779.3|40759.3|40779|40759|40779.3|40759.3|40779|40759|0
1725649060000|2024-09-06 18:57:40|40779.3|40759.3|40779|40759|40779.3|40759.3|40779|40759|0
1725649080000|2024-09-06 18:58:00|40779.3|40759.3|40779|40759|40779.3|40759.3|40779|40759|1
1725649110000|2024-09-06 18:58:30|||||||||3
1725649120000|2024-09-06 18:58:40|40776.8|40756.8|40774.3|40754.3|40776.8|40756.8|40774.3|40754.3|4
1725649130000|2024-09-06 18:58:50|40774.6|40754.6|40776.8|40756.8|40776.8|40756.8|40774.3|40754.3|12
1725649140000|2024-09-06 18:59:00|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|7
1725649150000|2024-09-06 18:59:10|||||||||2
1725649160000|2024-09-06 18:59:20|40778.7|40758.7|40774.6|40754.6|40779|40759|40774.6|40754.6|1
1725649170000|2024-09-06 18:59:30|40774.3|40754.3|40776.5|40756.5|40776.8|40756.8|40774.3|40754.3|3
1725649180000|2024-09-06 18:59:40|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|0
1725649190000|2024-09-06 18:59:50|40776.5|40756.5|40774.3|40754.3|40776.5|40756.5|40774.3|40754.3|2
1725649200000|2024-09-06 19:00:00|40776.8|40756.8|40776.8|40756.8|40779|40759|40774.3|40754.3|3
1725649210000|2024-09-06 19:00:10|40774.6|40754.6|40779|40759|40779|40759|40774.6|40754.6|1
1725649220000|2024-09-06 19:00:20|40776.8|40756.8|40776.8|40756.8|40779|40759|40776.8|40756.8|0
1725649230000|2024-09-06 19:00:30|40774.3|40754.3|40776.5|40756.5|40776.8|40756.8|40774.3|40754.3|2
1725649240000|2024-09-06 19:00:40|40779|40759|40779.3|40759.3|40779.3|40759.3|40779|40759|0
1725649250000|2024-09-06 19:00:50|40779|40759|40774.3|40754.3|40779|40759|40774.3|40754.3|1
1725649260000|2024-09-06 19:01:00|40776.5|40756.5|40774.3|40754.3|40776.8|40756.8|40774.3|40754.3|1
1725649280000|2024-09-06 19:01:20|||||||||1
1725649290000|2024-09-06 19:01:30|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|40776.8|40756.8|3
1725649300000|2024-09-06 19:01:40|40779|40759|40776.8|40756.8|40779.3|40759.3|40776.8|40756.8|0
1725649310000|2024-09-06 19:01:50|40779|40759|40776.8|40756.8|40779.3|40759.3|40774.6|40754.6|1
1725649320000|2024-09-06 19:02:00|40774.3|40754.3|40776.8|40756.8|40779|40759|40774.3|40754.3|2
1725649330000|2024-09-06 19:02:10|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|0
1725649370000|2024-09-06 19:02:50|40776.8|40756.8|40776.8|40756.8|40779|40759|40776.8|40756.8|3
1725649380000|2024-09-06 19:03:00|||||||||1
1725649390000|2024-09-06 19:03:10|40779|40759|40774.3|40754.3|40779.3|40759.3|40774.3|40754.3|0
1725649400000|2024-09-06 19:03:20|||||||||4
1725649410000|2024-09-06 19:03:30|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|5
1725649420000|2024-09-06 19:03:40|40767.1|40747.1|40769.3|40749.3|40769.3|40749.3|40766.8|40746.8|0
1725649430000|2024-09-06 19:03:50|40766.8|40746.8|40766.8|40746.8|40769|40749|40766.8|40746.8|1
1725649440000|2024-09-06 19:04:00|40769|40749|40764.3|40744.3|40769.3|40749.3|40764.3|40744.3|18
1725649450000|2024-09-06 19:04:10|40762.1|40742.1|40761.8|40741.8|40762.1|40742.1|40761.8|40741.8|34
1725649470000|2024-09-06 19:04:30|40764|40744|40764|40744|40764.3|40744.3|40761.8|40741.8|0
1725649480000|2024-09-06 19:04:40|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|5
1725649500000|2024-09-06 19:05:00|40766.8|40746.8|40766.8|40746.8|40766.8|40746.8|40766.8|40746.8|5
1725649510000|2024-09-06 19:05:10|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|9
1725649520000|2024-09-06 19:05:20|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|40774.3|40754.3|13
1725649540000|2024-09-06 19:05:40|40776.5|40756.5|40776.8|40756.8|40776.8|40756.8|40776.5|40756.5|1
1725649550000|2024-09-06 19:05:50|40776.5|40756.5|40771.8|40751.8|40776.5|40756.5|40771.8|40751.8|1
1725649570000|2024-09-06 19:06:10|||||||||1
1725649590000|2024-09-06 19:06:30|||||||||1
1725649600000|2024-09-06 19:06:40|||||||||3
1725649610000|2024-09-06 19:06:50|40774|40754|40769.3|40749.3|40774|40754|40769.3|40749.3|2
1725649620000|2024-09-06 19:07:00|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|40771.8|40751.8|0
1725649630000|2024-09-06 19:07:10|||||||||1
1725649640000|2024-09-06 19:07:20|40774|40754|40774.3|40754.3|40774.3|40754.3|40774|40754|1
1725649650000|2024-09-06 19:07:30|||||||||1
1725649660000|2024-09-06 19:07:40|||||||||2
1725649670000|2024-09-06 19:07:50|40774|40754|40771.8|40751.8|40774|40754|40771.8|40751.8|55
1725649680000|2024-09-06 19:08:00|40774.3|40754.3|40771.8|40751.8|40774.3|40754.3|40771.8|40751.8|1
1725649690000|2024-09-06 19:08:10|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|40769.3|40749.3|4
1725649700000|2024-09-06 19:08:20|40767.1|40747.1|40767.1|40747.1|40767.1|40747.1|40767.1|40747.1|2
1725649710000|2024-09-06 19:08:30|40766.8|40746.8|40767.1|40747.1|40767.1|40747.1|40764.6|40744.6|1
1725649720000|2024-09-06 19:08:40|40766.8|40746.8|40764.6|40744.6|40766.8|40746.8|40764.6|40744.6|1
1725649740000|2024-09-06 19:09:00|||||||||1
1725649760000|2024-09-06 19:09:20|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|1
1725649770000|2024-09-06 19:09:30|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|4
1725649780000|2024-09-06 19:09:40|40764|40744|40759.6|40739.6|40764|40744|40759.6|40739.6|2
1725649790000|2024-09-06 19:09:50|40759.3|40739.3|40764|40744|40764|40744|40759.3|40739.3|1
1725649800000|2024-09-06 19:10:00|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|1
1725649810000|2024-09-06 19:10:10|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|2
1725649820000|2024-09-06 19:10:20|||||||||1
1725649840000|2024-09-06 19:10:40|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|0
1725649850000|2024-09-06 19:10:50|40764.3|40744.3|40764|40744|40764.3|40744.3|40764|40744|1
1725649860000|2024-09-06 19:11:00|||||||||1
1725649870000|2024-09-06 19:11:10|40764.3|40744.3|40761.8|40741.8|40764.3|40744.3|40761.8|40741.8|1
1725649880000|2024-09-06 19:11:20|||||||||1
1725649890000|2024-09-06 19:11:30|40759.6|40739.6|40759.3|40739.3|40759.6|40739.6|40759.3|40739.3|1
1725649910000|2024-09-06 19:11:50|||||||||1
1725649930000|2024-09-06 19:12:10|||||||||2
1725649950000|2024-09-06 19:12:30|||||||||1
1725649960000|2024-09-06 19:12:40|||||||||4
1725649970000|2024-09-06 19:12:50|||||||||1
1725649980000|2024-09-06 19:13:00|40757.1|40737.1|40756.8|40736.8|40759.3|40739.3|40756.8|40736.8|4
1725650000000|2024-09-06 19:13:20|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|5
1725650010000|2024-09-06 19:13:30|40754|40734|40754|40734|40754|40734|40754|40734|1
1725650020000|2024-09-06 19:13:40|40749.3|40729.3|40746.8|40726.8|40749.3|40729.3|40746.8|40726.8|8
1725650030000|2024-09-06 19:13:50|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|1
1725650040000|2024-09-06 19:14:00|40744|40724|40741.8|40721.8|40744|40724|40741.8|40721.8|2
1725650060000|2024-09-06 19:14:20|||||||||1
1725650070000|2024-09-06 19:14:30|40744|40724|40744|40724|40744|40724|40744|40724|0
1725650080000|2024-09-06 19:14:40|40741.8|40721.8|40744|40724|40744|40724|40741.8|40721.8|1
1725650090000|2024-09-06 19:14:50|||||||||2
1725650100000|2024-09-06 19:15:00|40746.3|40726.3|40746.8|40726.8|40746.8|40726.8|40746.3|40726.3|2
1725650110000|2024-09-06 19:15:10|40746.5|40726.5|40744.6|40724.6|40746.8|40726.8|40744.3|40724.3|1
1725650120000|2024-09-06 19:15:20|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|0
1725650130000|2024-09-06 19:15:30|||||||||1
1725650140000|2024-09-06 19:15:40|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|1
1725650150000|2024-09-06 19:15:50|40749.1|40729.1|40739.3|40719.3|40749.1|40729.1|40739.3|40719.3|33
1725650160000|2024-09-06 19:16:00|40741.6|40721.6|40741.3|40721.3|40741.6|40721.6|40741.3|40721.3|1
1725650170000|2024-09-06 19:16:10|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|1
1725650190000|2024-09-06 19:16:30|40741.3|40721.3|40741.3|40721.3|40741.3|40721.3|40741.3|40721.3|1
1725650210000|2024-09-06 19:16:50|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|40741.6|40721.6|1
1725650220000|2024-09-06 19:17:00|40741.3|40721.3|40741.3|40721.3|40741.3|40721.3|40741.3|40721.3|2
1725650230000|2024-09-06 19:17:10|40739.1|40719.1|40741.3|40721.3|40741.3|40721.3|40739.1|40719.1|6
1725650240000|2024-09-06 19:17:20|40739.1|40719.1|40739.4|40719.4|40739.4|40719.4|40736.6|40716.6|4
1725650250000|2024-09-06 19:17:30|40739.1|40719.1|40736.9|40716.9|40739.1|40719.1|40736.6|40716.6|1
1725650260000|2024-09-06 19:17:40|40736.6|40716.6|40734.4|40714.4|40736.9|40716.9|40734.4|40714.4|1
1725650280000|2024-09-06 19:18:00|40738.8|40718.8|40739.1|40719.1|40739.1|40719.1|40736.6|40716.6|8
1725650300000|2024-09-06 19:18:20|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|40736.9|40716.9|1
1725650310000|2024-09-06 19:18:30|40739.1|40719.1|40736.9|40716.9|40739.1|40719.1|40736.6|40716.6|0
1725650320000|2024-09-06 19:18:40|40736.6|40716.6|40736.6|40716.6|40736.9|40716.9|40736.6|40716.6|1
1725650330000|2024-09-06 19:18:50|40736.9|40716.9|40739.1|40719.1|40739.4|40719.4|40736.9|40716.9|0
1725650340000|2024-09-06 19:19:00|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|1
1725650360000|2024-09-06 19:19:20|40739.1|40719.1|40734.4|40714.4|40739.1|40719.1|40734.4|40714.4|2
1725650370000|2024-09-06 19:19:30|40736.6|40716.6|40736.6|40716.6|40736.9|40716.9|40736.6|40716.6|2
1725650380000|2024-09-06 19:19:40|||||||||1
1725650390000|2024-09-06 19:19:50|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|40739.1|40719.1|1
1725650400000|2024-09-06 19:20:00|40736.9|40716.9|40739.1|40719.1|40739.1|40719.1|40736.6|40716.6|1
1725650410000|2024-09-06 19:20:10|||||||||7
1725650420000|2024-09-06 19:20:20|||||||||11
1725650430000|2024-09-06 19:20:30|||||||||1
1725650450000|2024-09-06 19:20:50|||||||||1
1725650470000|2024-09-06 19:21:10|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|40739.4|40719.4|3
1725650480000|2024-09-06 19:21:20|40741.6|40721.6|40757.2|40737.2|40757.2|40737.2|40741.6|40721.6|6
1725650490000|2024-09-06 19:21:30|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|5
1725650500000|2024-09-06 19:21:40|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|40759.1|40739.1|8
1725650530000|2024-09-06 19:22:10|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|1
1725650540000|2024-09-06 19:22:20|40761.6|40741.6|40761.6|40741.6|40761.9|40741.9|40761.6|40741.6|5
1725650550000|2024-09-06 19:22:30|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|40756.9|40736.9|23
1725650560000|2024-09-06 19:22:40|||||||||6
1725650570000|2024-09-06 19:22:50|40756.6|40736.6|40756.6|40736.6|40756.6|40736.6|40754.4|40734.4|0
1725650580000|2024-09-06 19:23:00|40754.4|40734.4|40754.4|40734.4|40754.4|40734.4|40754.4|40734.4|4
1725650590000|2024-09-06 19:23:10|||||||||1
1725650600000|2024-09-06 19:23:20|40749.7|40729.7|40749.1|40729.1|40749.7|40729.7|40749.1|40729.1|8
1725650610000|2024-09-06 19:23:30|40746.6|40726.6|40746.9|40726.9|40746.9|40726.9|40746.6|40726.6|6
1725650620000|2024-09-06 19:23:40|40744.4|40724.4|40744.4|40724.4|40746.9|40726.9|40744.4|40724.4|3
1725650640000|2024-09-06 19:24:00|40746.9|40726.9|40744.4|40724.4|40746.9|40726.9|40744.4|40724.4|1
1725650650000|2024-09-06 19:24:10|40744.7|40724.7|40744.4|40724.4|40744.7|40724.7|40744.4|40724.4|0
1725650660000|2024-09-06 19:24:20|40746.9|40726.9|40744.4|40724.4|40746.9|40726.9|40744.4|40724.4|1
1725650670000|2024-09-06 19:24:30|40737.2|40717.2|40736.9|40716.9|40737.2|40717.2|40736.9|40716.9|27
1725650680000|2024-09-06 19:24:40|40736.6|40716.6|40736.9|40716.9|40736.9|40716.9|40736.6|40716.6|18
1725650690000|2024-09-06 19:24:50|40739.7|40719.7|40740|40720|40740|40720|40739.7|40719.7|40
1725650700000|2024-09-06 19:25:00|40739.7|40719.7|40744.4|40724.4|40744.4|40724.4|40739.7|40719.7|0
1725650710000|2024-09-06 19:25:10|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|1
1725650720000|2024-09-06 19:25:20|40746.3|40726.3|40744.4|40724.4|40746.3|40726.3|40744.1|40724.1|7
1725650730000|2024-09-06 19:25:30|||||||||2
1725650740000|2024-09-06 19:25:40|40744.7|40724.7|40744.4|40724.4|40746.9|40726.9|40744.1|40724.1|9
1725650760000|2024-09-06 19:26:00|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|1
1725650780000|2024-09-06 19:26:20|40747.2|40727.2|40749.4|40729.4|40749.4|40729.4|40747.2|40727.2|12
1725650790000|2024-09-06 19:26:30|40751.9|40731.9|40756.9|40736.9|40756.9|40736.9|40751.9|40731.9|6
1725650800000|2024-09-06 19:26:40|40757.2|40737.2|40761.6|40741.6|40761.6|40741.6|40756.9|40736.9|27
1725650810000|2024-09-06 19:26:50|40761.9|40741.9|40761.9|40741.9|40761.9|40741.9|40761.9|40741.9|0
1725650820000|2024-09-06 19:27:00|40762.2|40742.2|40762.2|40742.2|40762.2|40742.2|40762.2|40742.2|1
1725650830000|2024-09-06 19:27:10|40762.5|40742.5|40766.9|40746.9|40766.9|40746.9|40762.2|40742.2|2
1725650840000|2024-09-06 19:27:20|||||||||1
1725650850000|2024-09-06 19:27:30|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|40769.1|40749.1|3
1725650870000|2024-09-06 19:27:50|40769.4|40749.4|40769.4|40749.4|40769.4|40749.4|40769.4|40749.4|2
1725650880000|2024-09-06 19:28:00|||||||||1
1725650890000|2024-09-06 19:28:10|||||||||27
1725650900000|2024-09-06 19:28:20|40767.2|40747.2|40759.7|40739.7|40767.2|40747.2|40759.7|40739.7|38
1725650910000|2024-09-06 19:28:30|40762.2|40742.2|40764.4|40744.4|40764.4|40744.4|40762.2|40742.2|3
1725650920000|2024-09-06 19:28:40|||||||||1
1725650930000|2024-09-06 19:28:50|40764.7|40744.7|40764.7|40744.7|40764.7|40744.7|40764.7|40744.7|0
1725650940000|2024-09-06 19:29:00|40764.4|40744.4|40761.9|40741.9|40764.4|40744.4|40761.6|40741.6|0
1725650950000|2024-09-06 19:29:10|||||||||1
1725650960000|2024-09-06 19:29:20|40759.4|40739.4|40761.9|40741.9|40761.9|40741.9|40759.4|40739.4|0
1725650970000|2024-09-06 19:29:30|40761.6|40741.6|40761.9|40741.9|40761.9|40741.9|40759.4|40739.4|1
1725650990000|2024-09-06 19:29:50|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|3
1725651000000|2024-09-06 19:30:00|40761.9|40741.9|40751.3|40731.3|40761.9|40741.9|40751.3|40731.3|35
1725651010000|2024-09-06 19:30:10|40749.1|40729.1|40751.3|40731.3|40751.3|40731.3|40749.1|40729.1|13
1725651020000|2024-09-06 19:30:20|40749.1|40729.1|40749.1|40729.1|40751.3|40731.3|40749.1|40729.1|3
1725651030000|2024-09-06 19:30:30|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|40746.9|40726.9|3
1725651040000|2024-09-06 19:30:40|40744.7|40724.7|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|7
1725651050000|2024-09-06 19:30:50|40744.4|40724.4|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|4
1725651060000|2024-09-06 19:31:00|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|0
1725651070000|2024-09-06 19:31:10|40749.4|40729.4|40749.7|40729.7|40749.7|40729.7|40749.4|40729.4|1
1725651080000|2024-09-06 19:31:20|||||||||2
1725651100000|2024-09-06 19:31:40|40749.4|40729.4|40751.6|40731.6|40751.9|40731.9|40749.1|40729.1|2
1725651110000|2024-09-06 19:31:50|40751.9|40731.9|40751.9|40731.9|40751.9|40731.9|40751.9|40731.9|0
1725651120000|2024-09-06 19:32:00|40749.4|40729.4|40746.9|40726.9|40749.4|40729.4|40746.9|40726.9|2
1725651130000|2024-09-06 19:32:10|40746.6|40726.6|40749.1|40729.1|40749.1|40729.1|40746.6|40726.6|2
1725651140000|2024-09-06 19:32:20|40749.4|40729.4|40751.6|40731.6|40751.6|40731.6|40749.4|40729.4|3
1725651160000|2024-09-06 19:32:40|40751.9|40731.9|40754.4|40734.4|40754.4|40734.4|40751.9|40731.9|1
1725651170000|2024-09-06 19:32:50|40754.1|40734.1|40756.3|40736.3|40756.3|40736.3|40754.1|40734.1|1
1725651180000|2024-09-06 19:33:00|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|5
1725651200000|2024-09-06 19:33:20|40756.3|40736.3|40751.9|40731.9|40756.3|40736.3|40751.9|40731.9|1
1725651210000|2024-09-06 19:33:30|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|2
1725651220000|2024-09-06 19:33:40|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|1
1725651230000|2024-09-06 19:33:50|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|0
1725651240000|2024-09-06 19:34:00|40749.4|40729.4|40749.1|40729.1|40749.4|40729.4|40749.1|40729.1|1
1725651250000|2024-09-06 19:34:10|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|0
1725651260000|2024-09-06 19:34:20|40749.1|40729.1|40749.1|40729.1|40749.4|40729.4|40749.1|40729.1|1
1725651270000|2024-09-06 19:34:30|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|40749.4|40729.4|2
1725651280000|2024-09-06 19:34:40|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|40749.1|40729.1|1
1725651290000|2024-09-06 19:34:50|||||||||5
1725651300000|2024-09-06 19:35:00|40746.9|40726.9|40749.1|40729.1|40749.1|40729.1|40746.6|40726.6|4
1725651310000|2024-09-06 19:35:10|40746.6|40726.6|40746.6|40726.6|40746.9|40726.9|40744.4|40724.4|0
1725651320000|2024-09-06 19:35:20|40744.4|40724.4|40744.1|40724.1|40746.6|40726.6|40744.1|40724.1|0
1725651330000|2024-09-06 19:35:30|40744.4|40724.4|40744.1|40724.1|40744.4|40724.4|40744.1|40724.1|0
1725651350000|2024-09-06 19:35:50|||||||||6
1725651360000|2024-09-06 19:36:00|40741.9|40721.9|40744.1|40724.1|40744.1|40724.1|40741.6|40721.6|2
1725651370000|2024-09-06 19:36:10|40744.4|40724.4|40744.1|40724.1|40744.4|40724.4|40744.1|40724.1|0
1725651400000|2024-09-06 19:36:40|||||||||1
1725651410000|2024-09-06 19:36:50|40744.4|40724.4|40746.9|40726.9|40746.9|40726.9|40744.4|40724.4|4
1725651420000|2024-09-06 19:37:00|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|40746.6|40726.6|1
1725651430000|2024-09-06 19:37:10|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|40746.3|40726.3|0
1725651440000|2024-09-06 19:37:20|40746.6|40726.6|40746.3|40726.3|40746.6|40726.6|40746.3|40726.3|1
1725651450000|2024-09-06 19:37:30|40744.1|40724.1|40746.6|40726.6|40746.6|40726.6|40744.1|40724.1|2
1725651460000|2024-09-06 19:37:40|40748.8|40728.8|40749.1|40729.1|40749.1|40729.1|40748.8|40728.8|1
1725651470000|2024-09-06 19:37:50|40748.8|40728.8|40749.1|40729.1|40749.1|40729.1|40748.8|40728.8|1
1725651480000|2024-09-06 19:38:00|40751.3|40731.3|40751.3|40731.3|40751.3|40731.3|40751.3|40731.3|0
1725651490000|2024-09-06 19:38:10|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|40751.6|40731.6|0
1725651500000|2024-09-06 19:38:20|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|0
1725651520000|2024-09-06 19:38:40|||||||||2
1725651530000|2024-09-06 19:38:50|40756.3|40736.3|40756.3|40736.3|40756.3|40736.3|40756.3|40736.3|0
1725651540000|2024-09-06 19:39:00|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|40754.1|40734.1|1
1725651550000|2024-09-06 19:39:10|40753.8|40733.8|40754.1|40734.1|40754.1|40734.1|40753.8|40733.8|1
1725651560000|2024-09-06 19:39:20|40753.8|40733.8|40753.8|40733.8|40754.1|40734.1|40753.8|40733.8|0
1725651570000|2024-09-06 19:39:30|40754.1|40734.1|40751.9|40731.9|40754.1|40734.1|40751.9|40731.9|6
1725651580000|2024-09-06 19:39:40|40749.4|40729.4|40749.1|40729.1|40749.4|40729.4|40749.1|40729.1|2
1725651590000|2024-09-06 19:39:50|40749.4|40729.4|40754.1|40734.1|40754.1|40734.1|40749.4|40729.4|2
1725651600000|2024-09-06 19:40:00|40754.4|40734.4|40754.1|40734.1|40754.4|40734.4|40754.1|40734.1|2
1725651610000|2024-09-06 19:40:10|40754.4|40734.4|40756.9|40736.9|40756.9|40736.9|40754.4|40734.4|4
1725651620000|2024-09-06 19:40:20|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|40759.4|40739.4|1
1725651630000|2024-09-06 19:40:30|40757.2|40737.2|40756.9|40736.9|40759.4|40739.4|40756.9|40736.9|0
1725651640000|2024-09-06 19:40:40|40757.2|40737.2|40757.2|40737.2|40757.2|40737.2|40757.2|40737.2|0
1725651650000|2024-09-06 19:40:50|40759.1|40739.1|40759.1|40739.1|40759.4|40739.4|40759.1|40739.1|4
1725651660000|2024-09-06 19:41:00|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|2
1725651700000|2024-09-06 19:41:40|40761.9|40741.9|40764.4|40744.4|40764.4|40744.4|40761.9|40741.9|2
1725651710000|2024-09-06 19:41:50|40766.6|40746.6|40766.6|40746.6|40768.8|40748.8|40766.6|40746.6|2
1725651740000|2024-09-06 19:42:20|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|0
1725651750000|2024-09-06 19:42:30|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|2
1725651760000|2024-09-06 19:42:40|40768.8|40748.8|40764.4|40744.4|40769.1|40749.1|40764.4|40744.4|1
1725651770000|2024-09-06 19:42:50|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|40764.1|40744.1|0
1725651780000|2024-09-06 19:43:00|40764.4|40744.4|40764.1|40744.1|40764.4|40744.4|40764.1|40744.1|0
1725651790000|2024-09-06 19:43:10|40764.4|40744.4|40764.4|40744.4|40764.4|40744.4|40764.1|40744.1|0
1725651800000|2024-09-06 19:43:20|40766.6|40746.6|40764.4|40744.4|40769.1|40749.1|40764.4|40744.4|2
1725651810000|2024-09-06 19:43:30|40766.9|40746.9|40766.6|40746.6|40766.9|40746.9|40764.4|40744.4|0
1725651820000|2024-09-06 19:43:40|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|40766.6|40746.6|0
1725651830000|2024-09-06 19:43:50|40764.4|40744.4|40764.4|40744.4|40764.4|40744.4|40764.4|40744.4|1
1725651860000|2024-09-06 19:44:20|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|1
1725651870000|2024-09-06 19:44:30|40766.6|40746.6|40766.9|40746.9|40766.9|40746.9|40764.4|40744.4|0
1725651880000|2024-09-06 19:44:40|40764.4|40744.4|40766.9|40746.9|40766.9|40746.9|40764.4|40744.4|0
1725651890000|2024-09-06 19:44:50|40764.4|40744.4|40764.1|40744.1|40766.6|40746.6|40764.1|40744.1|12
1725651900000|2024-09-06 19:45:00|40764.4|40744.4|40766.6|40746.6|40766.6|40746.6|40764.1|40744.1|5
1725651910000|2024-09-06 19:45:10|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|1
1725651920000|2024-09-06 19:45:20|40766.6|40746.6|40764.4|40744.4|40766.6|40746.6|40764.1|40744.1|0
1725651940000|2024-09-06 19:45:40|40766.6|40746.6|40766.7|40746.7|40766.7|40746.7|40766.6|40746.6|0
1725651950000|2024-09-06 19:45:50|40766.9|40746.9|40764.4|40744.4|40766.9|40746.9|40764.4|40744.4|0
1725651960000|2024-09-06 19:46:00|40766.7|40746.7|40769.2|40749.2|40769.2|40749.2|40766.7|40746.7|2
1725651980000|2024-09-06 19:46:20|40768.9|40748.9|40766.7|40746.7|40768.9|40748.9|40766.7|40746.7|1
1725651990000|2024-09-06 19:46:30|40768.9|40748.9|40766.7|40746.7|40769.2|40749.2|40766.7|40746.7|2
1725652000000|2024-09-06 19:46:40|40766.9|40746.9|40766.9|40746.9|40766.9|40746.9|40766.7|40746.7|0
1725652010000|2024-09-06 19:46:50|40766.7|40746.7|40764.4|40744.4|40766.7|40746.7|40764.4|40744.4|0
1725652020000|2024-09-06 19:47:00|40764.2|40744.2|40761.9|40741.9|40764.2|40744.2|40761.9|40741.9|1
1725652030000|2024-09-06 19:47:10|40764.2|40744.2|40766.7|40746.7|40766.7|40746.7|40764.2|40744.2|4
1725652040000|2024-09-06 19:47:20|40764.5|40744.5|40766.7|40746.7|40766.7|40746.7|40764.5|40744.5|3
1725652050000|2024-09-06 19:47:30|40764.5|40744.5|40769.2|40749.2|40769.2|40749.2|40764.5|40744.5|1
1725652100000|2024-09-06 19:48:20|||||||||1
1725652130000|2024-09-06 19:48:50|40771.7|40751.7|40774.5|40754.5|40774.5|40754.5|40771.7|40751.7|23
1725652140000|2024-09-06 19:49:00|40774.8|40754.8|40775|40755|40775|40755|40774.8|40754.8|4
1725652150000|2024-09-06 19:49:10|||||||||1
1725652170000|2024-09-06 19:49:30|||||||||1
1725652200000|2024-09-06 19:50:00|40774.8|40754.8|40774.5|40754.5|40777|40757|40774.5|40754.5|16
1725652210000|2024-09-06 19:50:10|40774.2|40754.2|40769.2|40749.2|40774.5|40754.5|40769.2|40749.2|1
1725652220000|2024-09-06 19:50:20|40766.7|40746.7|40763.9|40743.9|40766.7|40746.7|40761.7|40741.7|5
1725652230000|2024-09-06 19:50:30|40764.2|40744.2|40759.2|40739.2|40764.2|40744.2|40759.2|40739.2|2
1725652240000|2024-09-06 19:50:40|40759.5|40739.5|40759.2|40739.2|40759.5|40739.5|40757|40737|0
1725652250000|2024-09-06 19:50:50|40759.5|40739.5|40769.2|40749.2|40769.2|40749.2|40759.5|40739.5|7
1725652260000|2024-09-06 19:51:00|40767|40747|40764.5|40744.5|40769.2|40749.2|40764.5|40744.5|0
1725652270000|2024-09-06 19:51:10|40764.2|40744.2|40767|40747|40769.2|40749.2|40764.2|40744.2|0
1725652280000|2024-09-06 19:51:20|40768.9|40748.9|40769.2|40749.2|40769.2|40749.2|40764.5|40744.5|0
1725652290000|2024-09-06 19:51:30|40766.7|40746.7|40769.2|40749.2|40769.2|40749.2|40764.5|40744.5|2
1725652300000|2024-09-06 19:51:40|40767|40747|40769.2|40749.2|40769.2|40749.2|40766.7|40746.7|1
1725652310000|2024-09-06 19:51:50|40767|40747|40767|40747|40767|40747|40766.7|40746.7|2
1725652320000|2024-09-06 19:52:00|40766.7|40746.7|40766.7|40746.7|40767|40747|40764.5|40744.5|1
1725652330000|2024-09-06 19:52:10|40764.5|40744.5|40766.7|40746.7|40766.7|40746.7|40764.5|40744.5|0
1725652340000|2024-09-06 19:52:20|40767|40747|40764.2|40744.2|40767|40747|40764.2|40744.2|6
1725652360000|2024-09-06 19:52:40|40764.5|40744.5|40764.2|40744.2|40764.5|40744.5|40764.2|40744.2|0
1725652370000|2024-09-06 19:52:50|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.2|40744.2|0
1725652380000|2024-09-06 19:53:00|40764.2|40744.2|40766.7|40746.7|40766.7|40746.7|40764.2|40744.2|2
1725652390000|2024-09-06 19:53:10|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|40763.9|40743.9|8
1725652400000|2024-09-06 19:53:20|40762|40742|40761.7|40741.7|40762|40742|40761.7|40741.7|2
1725652410000|2024-09-06 19:53:30|40762|40742|40766.7|40746.7|40766.7|40746.7|40762|40742|3
1725652430000|2024-09-06 19:53:50|40767|40747|40767|40747|40767|40747|40767|40747|3
1725652440000|2024-09-06 19:54:00|40769.5|40749.5|40769.5|40749.5|40769.5|40749.5|40767|40747|0
1725652450000|2024-09-06 19:54:10|40767.3|40747.3|40767|40747|40767.3|40747.3|40767|40747|1
1725652470000|2024-09-06 19:54:30|40769.2|40749.2|40764.5|40744.5|40769.2|40749.2|40764.5|40744.5|0
1725652480000|2024-09-06 19:54:40|40766.7|40746.7|40769.2|40749.2|40769.2|40749.2|40764.2|40744.2|10
1725652490000|2024-09-06 19:54:50|40771.4|40751.4|40769.2|40749.2|40771.4|40751.4|40769.2|40749.2|1
1725652500000|2024-09-06 19:55:00|40771.4|40751.4|40766.7|40746.7|40771.4|40751.4|40764.5|40744.5|9
1725652510000|2024-09-06 19:55:10|40764.5|40744.5|40766.7|40746.7|40766.7|40746.7|40764.5|40744.5|0
1725652520000|2024-09-06 19:55:20|40764.8|40744.8|40764.2|40744.2|40767|40747|40764.2|40744.2|2
1725652540000|2024-09-06 19:55:40|40764.8|40744.8|40767|40747|40767|40747|40764.5|40744.5|1
1725652550000|2024-09-06 19:55:50|40764.8|40744.8|40767|40747|40767|40747|40764.5|40744.5|0
1725652560000|2024-09-06 19:56:00|40764.8|40744.8|40767|40747|40767|40747|40764.5|40744.5|0
1725652570000|2024-09-06 19:56:10|40764.5|40744.5|40764.2|40744.2|40764.5|40744.5|40762|40742|9
1725652580000|2024-09-06 19:56:20|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|1
1725652590000|2024-09-06 19:56:30|40766.4|40746.4|40764.2|40744.2|40766.4|40746.4|40764.2|40744.2|1
1725652600000|2024-09-06 19:56:40|40762|40742|40762|40742|40762|40742|40761.7|40741.7|0
1725652610000|2024-09-06 19:56:50|40764.2|40744.2|40766.4|40746.4|40766.4|40746.4|40764.2|40744.2|2
1725652640000|2024-09-06 19:57:20|40766.7|40746.7|40766.4|40746.4|40766.7|40746.7|40764.2|40744.2|3
1725652650000|2024-09-06 19:57:30|40766.7|40746.7|40764.2|40744.2|40766.7|40746.7|40764.2|40744.2|0
1725652660000|2024-09-06 19:57:40|40766.4|40746.4|40769.2|40749.2|40769.2|40749.2|40764.2|40744.2|1
1725652670000|2024-09-06 19:57:50|40766.7|40746.7|40767|40747|40769.2|40749.2|40766.7|40746.7|3
1725652680000|2024-09-06 19:58:00|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|40767|40747|3
1725652700000|2024-09-06 19:58:20|40771.4|40751.4|40774.5|40754.5|40774.5|40754.5|40771.4|40751.4|19
1725652710000|2024-09-06 19:58:30|40772|40752|40772|40752|40772|40752|40772|40752|5
1725652720000|2024-09-06 19:58:40|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|1
1725652740000|2024-09-06 19:59:00|40776.4|40756.4|40776.7|40756.7|40776.7|40756.7|40774.2|40754.2|2
1725652750000|2024-09-06 19:59:10|40777|40757|40774.2|40754.2|40779.2|40759.2|40774.2|40754.2|4
1725652760000|2024-09-06 19:59:20|40776.4|40756.4|40774.2|40754.2|40776.7|40756.7|40774.2|40754.2|1
1725652770000|2024-09-06 19:59:30|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|40776.4|40756.4|1
1725652780000|2024-09-06 19:59:40|40774.2|40754.2|40774.2|40754.2|40774.2|40754.2|40773.9|40753.9|1
1725652790000|2024-09-06 19:59:50|40773.9|40753.9|40776.7|40756.7|40776.7|40756.7|40773.9|40753.9|4
1725652800000|2024-09-06 20:00:00|40778.9|40758.9|40776.7|40756.7|40779.2|40759.2|40774.2|40754.2|26
1725652810000|2024-09-06 20:00:10|40776.4|40756.4|40774.2|40754.2|40776.4|40756.4|40774.2|40754.2|0
1725652820000|2024-09-06 20:00:20|||||||||5
1725652830000|2024-09-06 20:00:30|40772|40752|40769.2|40749.2|40772|40752|40769.2|40749.2|3
1725652840000|2024-09-06 20:00:40|||||||||2
1725652850000|2024-09-06 20:00:50|40767|40747|40769.2|40749.2|40769.2|40749.2|40767|40747|0
1725652860000|2024-09-06 20:01:00|40764.8|40744.8|40767|40747|40767|40747|40764.8|40744.8|1
1725652880000|2024-09-06 20:01:20|40766.7|40746.7|40764.2|40744.2|40766.7|40746.7|40764.2|40744.2|1
1725652890000|2024-09-06 20:01:30|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|2
1725652910000|2024-09-06 20:01:50|40766.7|40746.7|40766.4|40746.4|40766.7|40746.7|40766.4|40746.4|1
1725652930000|2024-09-06 20:02:10|40766.7|40746.7|40766.4|40746.4|40766.7|40746.7|40766.4|40746.4|1
1725652950000|2024-09-06 20:02:30|40766.1|40746.1|40763.9|40743.9|40766.1|40746.1|40763.9|40743.9|11
1725652960000|2024-09-06 20:02:40|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|40763.9|40743.9|0
1725652970000|2024-09-06 20:02:50|||||||||1
1725652980000|2024-09-06 20:03:00|40761.7|40741.7|40762|40742|40762|40742|40761.7|40741.7|1
1725652990000|2024-09-06 20:03:10|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|0
1725653000000|2024-09-06 20:03:20|40764.2|40744.2|40762|40742|40764.2|40744.2|40762|40742|0
1725653020000|2024-09-06 20:03:40|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|0
1725653030000|2024-09-06 20:03:50|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|0
1725653040000|2024-09-06 20:04:00|||||||||1
1725653050000|2024-09-06 20:04:10|40768.9|40748.9|40766.7|40746.7|40768.9|40748.9|40766.7|40746.7|9
1725653090000|2024-09-06 20:04:50|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|0
1725653100000|2024-09-06 20:05:00|40766.7|40746.7|40767|40747|40767|40747|40766.7|40746.7|0
1725653120000|2024-09-06 20:05:20|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|0
1725653130000|2024-09-06 20:05:30|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|0
1725653150000|2024-09-06 20:05:50|40767|40747|40767|40747|40767|40747|40767|40747|1
1725653160000|2024-09-06 20:06:00|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|0
1725653170000|2024-09-06 20:06:10|||||||||1
1725653190000|2024-09-06 20:06:30|||||||||1
1725653210000|2024-09-06 20:06:50|40766.7|40746.7|40767|40747|40767|40747|40766.7|40746.7|0
1725653250000|2024-09-06 20:07:30|||||||||1
1725653260000|2024-09-06 20:07:40|40767.3|40747.3|40769.5|40749.5|40769.5|40749.5|40767.3|40747.3|0
1725653270000|2024-09-06 20:07:50|40769.8|40749.8|40772|40752|40772|40752|40769.8|40749.8|0
1725653340000|2024-09-06 20:09:00|||||||||1
1725653390000|2024-09-06 20:09:50|||||||||1
1725653400000|2024-09-06 20:10:00|40771.7|40751.7|40769.2|40749.2|40771.7|40751.7|40769.2|40749.2|2
1725653410000|2024-09-06 20:10:10|40771.4|40751.4|40767|40747|40771.7|40751.7|40766.7|40746.7|1
1725653440000|2024-09-06 20:10:40|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|0
1725653460000|2024-09-06 20:11:00|40768.9|40748.9|40769.2|40749.2|40769.2|40749.2|40768.9|40748.9|1
1725653490000|2024-09-06 20:11:30|40771.4|40751.4|40771.4|40751.4|40771.4|40751.4|40771.4|40751.4|2
1725653500000|2024-09-06 20:11:40|40771.7|40751.7|40771.4|40751.4|40771.7|40751.7|40771.4|40751.4|1
1725653520000|2024-09-06 20:12:00|40771.7|40751.7|40769.2|40749.2|40771.7|40751.7|40769.2|40749.2|2
1725653540000|2024-09-06 20:12:20|||||||||1
1725653550000|2024-09-06 20:12:30|40768.9|40748.9|40768.9|40748.9|40769.2|40749.2|40768.9|40748.9|0
1725653560000|2024-09-06 20:12:40|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|1
1725653570000|2024-09-06 20:12:50|40768.9|40748.9|40769.2|40749.2|40769.2|40749.2|40768.9|40748.9|4
1725653580000|2024-09-06 20:13:00|||||||||2
1725653610000|2024-09-06 20:13:30|||||||||1
1725653620000|2024-09-06 20:13:40|40768.9|40748.9|40764.2|40744.2|40768.9|40748.9|40764.2|40744.2|7
1725653640000|2024-09-06 20:14:00|40762|40742|40762|40742|40762|40742|40761.7|40741.7|4
1725653650000|2024-09-06 20:14:10|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|40764.2|40744.2|2
1725653660000|2024-09-06 20:14:20|40766.4|40746.4|40764.2|40744.2|40766.4|40746.4|40764.2|40744.2|5
1725653670000|2024-09-06 20:14:30|40766.4|40746.4|40766.7|40746.7|40766.7|40746.7|40766.4|40746.4|0
1725653680000|2024-09-06 20:14:40|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|0
1725653690000|2024-09-06 20:14:50|40766.5|40746.5|40764.2|40744.2|40766.5|40746.5|40764.2|40744.2|0
1725653700000|2024-09-06 20:15:00|40764.5|40744.5|40762|40742|40764.5|40744.5|40762|40742|0
1725653710000|2024-09-06 20:15:10|40761.7|40741.7|40761.7|40741.7|40762|40742|40761.7|40741.7|0
1725653720000|2024-09-06 20:15:20|40762|40742|40762|40742|40764.2|40744.2|40761.7|40741.7|0
1725653730000|2024-09-06 20:15:30|40761.7|40741.7|40762|40742|40762|40742|40761.7|40741.7|0
1725653740000|2024-09-06 20:15:40|40761.7|40741.7|40762|40742|40762|40742|40761.7|40741.7|0
1725653760000|2024-09-06 20:16:00|40764.2|40744.2|40762|40742|40764.2|40744.2|40762|40742|2
1725653780000|2024-09-06 20:16:20|40761.8|40741.8|40761.8|40741.8|40762|40742|40761.8|40741.8|0
1725653790000|2024-09-06 20:16:30|40764|40744|40761.8|40741.8|40764.3|40744.3|40761.8|40741.8|4
1725653800000|2024-09-06 20:16:40|40764|40744|40764.3|40744.3|40764.3|40744.3|40764|40744|0
1725653810000|2024-09-06 20:16:50|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|40764.5|40744.5|0
1725653830000|2024-09-06 20:17:10|||||||||1
1725653840000|2024-09-06 20:17:20|40764.6|40744.6|40759.3|40739.3|40764.6|40744.6|40757.1|40737.1|18
1725653880000|2024-09-06 20:18:00|||||||||1
1725653900000|2024-09-06 20:18:20|40759|40739|40756.8|40736.8|40759|40739|40756.8|40736.8|3
1725653920000|2024-09-06 20:18:40|40757.1|40737.1|40756.8|40736.8|40757.1|40737.1|40756.8|40736.8|0
1725653930000|2024-09-06 20:18:50|40757.1|40737.1|40756.8|40736.8|40757.1|40737.1|40756.8|40736.8|0
1725653940000|2024-09-06 20:19:00|40757.1|40737.1|40756.8|40736.8|40757.1|40737.1|40756.8|40736.8|0
1725653950000|2024-09-06 20:19:10|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|40756.5|40736.5|5
1725653970000|2024-09-06 20:19:30|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|6
1725654000000|2024-09-06 20:20:00|40752.1|40732.1|40754.3|40734.3|40754.3|40734.3|40751.8|40731.8|2
1725654020000|2024-09-06 20:20:20|40754.6|40734.6|40754.3|40734.3|40754.6|40734.6|40754.3|40734.3|0
1725654030000|2024-09-06 20:20:30|||||||||6
1725654050000|2024-09-06 20:20:50|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|1
1725654090000|2024-09-06 20:21:30|40754.9|40734.9|40754.9|40734.9|40754.9|40734.9|40754.9|40734.9|0
1725654110000|2024-09-06 20:21:50|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|0
1725654120000|2024-09-06 20:22:00|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|1
1725654140000|2024-09-06 20:22:20|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|40752.1|40732.1|2
1725654160000|2024-09-06 20:22:40|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|40754.3|40734.3|3
1725654170000|2024-09-06 20:22:50|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|2
1725654180000|2024-09-06 20:23:00|40752.1|40732.1|40751.8|40731.8|40752.1|40732.1|40749.9|40729.9|2
1725654190000|2024-09-06 20:23:10|40752.1|40732.1|40752.1|40732.1|40754.3|40734.3|40752.1|40732.1|1
1725654200000|2024-09-06 20:23:20|40751.8|40731.8|40751.8|40731.8|40751.8|40731.8|40749.3|40729.3|0
1725654210000|2024-09-06 20:23:30|40749.3|40729.3|40749.3|40729.3|40749.3|40729.3|40749.3|40729.3|1
1725654260000|2024-09-06 20:24:20|40749|40729|40749|40729|40749|40729|40749|40729|5
1725654270000|2024-09-06 20:24:30|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|9
1725654280000|2024-09-06 20:24:40|40744.6|40724.6|40747.1|40727.1|40747.1|40727.1|40744.6|40724.6|2
1725654290000|2024-09-06 20:24:50|40744.6|40724.6|40742.1|40722.1|40744.6|40724.6|40742.1|40722.1|1
1725654300000|2024-09-06 20:25:00|40744.3|40724.3|40739.9|40719.9|40744.3|40724.3|40739.9|40719.9|1
1725654310000|2024-09-06 20:25:10|40744.3|40724.3|40742.1|40722.1|40744.3|40724.3|40742.1|40722.1|2
1725654330000|2024-09-06 20:25:30|40739.9|40719.9|40739.6|40719.6|40739.9|40719.9|40739.6|40719.6|0
1725654360000|2024-09-06 20:26:00|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|0
1725654370000|2024-09-06 20:26:10|||||||||1
1725654380000|2024-09-06 20:26:20|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|1
1725654390000|2024-09-06 20:26:30|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|2
1725654400000|2024-09-06 20:26:40|40744.6|40724.6|40744.6|40724.6|40744.6|40724.6|40744.6|40724.6|0
1725654420000|2024-09-06 20:27:00|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|40744.3|40724.3|0
1725654430000|2024-09-06 20:27:10|40744.6|40724.6|40744.3|40724.3|40744.6|40724.6|40744.3|40724.3|2
1725654450000|2024-09-06 20:27:30|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|40746.8|40726.8|2
1725654470000|2024-09-06 20:27:50|||||||||1
1725654480000|2024-09-06 20:28:00|40747.1|40727.1|40746.8|40726.8|40747.1|40727.1|40746.8|40726.8|1
1725654490000|2024-09-06 20:28:10|40747.1|40727.1|40746.8|40726.8|40747.1|40727.1|40746.8|40726.8|0
1725654500000|2024-09-06 20:28:20|40747.1|40727.1|40747.1|40727.1|40747.1|40727.1|40747.1|40727.1|0
1725654510000|2024-09-06 20:28:30|40746.8|40726.8|40746.8|40726.8|40747.1|40727.1|40746.8|40726.8|0
1725654520000|2024-09-06 20:28:40|40746.5|40726.5|40744.3|40724.3|40746.5|40726.5|40744.3|40724.3|0
1725654530000|2024-09-06 20:28:50|40746.5|40726.5|40744.3|40724.3|40746.5|40726.5|40744.3|40724.3|2
1725654540000|2024-09-06 20:29:00|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|40742.1|40722.1|4
1725654580000|2024-09-06 20:29:40|40741.8|40721.8|40741.5|40721.5|40741.8|40721.8|40741.5|40721.5|5
1725654590000|2024-09-06 20:29:50|||||||||1
1725654600000|2024-09-06 20:30:00|||||||||4
1725654610000|2024-09-06 20:30:10|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|0
1725654620000|2024-09-06 20:30:20|40741.5|40721.5|40741.8|40721.8|40741.8|40721.8|40741.5|40721.5|0
1725654690000|2024-09-06 20:31:30|||||||||1
1725654700000|2024-09-06 20:31:40|||||||||2
1725654710000|2024-09-06 20:31:50|||||||||2
1725654720000|2024-09-06 20:32:00|40742.1|40722.1|40744.3|40724.3|40744.3|40724.3|40742.1|40722.1|0
1725654750000|2024-09-06 20:32:30|40746.5|40726.5|40746.5|40726.5|40746.5|40726.5|40746.5|40726.5|3
1725654760000|2024-09-06 20:32:40|40744.3|40724.3|40746.8|40726.8|40746.8|40726.8|40744.3|40724.3|0
1725654770000|2024-09-06 20:32:50|40747.1|40727.1|40749.3|40729.3|40749.3|40729.3|40746.8|40726.8|5
1725654780000|2024-09-06 20:33:00|40746.8|40726.8|40741.8|40721.8|40746.8|40726.8|40741.8|40721.8|20
1725654790000|2024-09-06 20:33:10|||||||||1
1725654810000|2024-09-06 20:33:30|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|1
1725654840000|2024-09-06 20:34:00|||||||||2
1725654880000|2024-09-06 20:34:40|||||||||2
1725654890000|2024-09-06 20:34:50|40734.9|40714.9|40737.4|40717.4|40737.4|40717.4|40734.9|40714.9|2
1725654900000|2024-09-06 20:35:00|40737.1|40717.1|40734.6|40714.6|40737.1|40717.1|40734.6|40714.6|0
1725654910000|2024-09-06 20:35:10|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|40737.1|40717.1|0
1725654920000|2024-09-06 20:35:20|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|2
1725654940000|2024-09-06 20:35:40|||||||||1
1725654950000|2024-09-06 20:35:50|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|0
1725654970000|2024-09-06 20:36:10|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|1
1725654990000|2024-09-06 20:36:30|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|40739.6|40719.6|6
1725655000000|2024-09-06 20:36:40|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|40741.8|40721.8|1
1725655010000|2024-09-06 20:36:50|||||||||4
1725655120000|2024-09-06 20:38:40|||||||||2
1725655140000|2024-09-06 20:39:00|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|40741.5|40721.5|23
1725655150000|2024-09-06 20:39:10|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|40739.3|40719.3|0
1725655160000|2024-09-06 20:39:20|40739|40719|40739|40719|40739|40719|40739|40719|1
1725655170000|2024-09-06 20:39:30|40736.8|40716.8|40736.8|40716.8|40736.8|40716.8|40736.8|40716.8|0
1725655190000|2024-09-06 20:39:50|40739|40719|40736.5|40716.5|40739|40719|40736.5|40716.5|0
1725655200000|2024-09-06 20:40:00|40736.8|40716.8|40739|40719|40739|40719|40736.8|40716.8|0
1725655210000|2024-09-06 20:40:10|40738.7|40718.7|40736.5|40716.5|40738.7|40718.7|40736.5|40716.5|0
1725655340000|2024-09-06 20:42:20|||||||||1
1725655380000|2024-09-06 20:43:00|40739|40719|40739|40719|40739|40719|40739|40719|5
1725655390000|2024-09-06 20:43:10|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|4
1725655430000|2024-09-06 20:43:50|40734|40714|40734.3|40714.3|40734.3|40714.3|40734|40714|0
1725655440000|2024-09-06 20:44:00|40734|40714|40734|40714|40734|40714|40734|40714|1
1725655460000|2024-09-06 20:44:20|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|40734.3|40714.3|0
1725655500000|2024-09-06 20:45:00|40734|40714|40731.5|40711.5|40734|40714|40731.5|40711.5|8
1725655510000|2024-09-06 20:45:10|40729.3|40709.3|40729.1|40709.1|40729.3|40709.3|40729|40709|3
1725655530000|2024-09-06 20:45:30|40728.8|40708.8|40728.8|40708.8|40729.1|40709.1|40728.8|40708.8|0
1725655540000|2024-09-06 20:45:40|40729.1|40709.1|40728.8|40708.8|40729.1|40709.1|40728.8|40708.8|2
1725655560000|2024-09-06 20:46:00|40728.5|40708.5|40728.8|40708.8|40728.8|40708.8|40728.5|40708.5|5
1725655570000|2024-09-06 20:46:10|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|40726.6|40706.6|4
1725655580000|2024-09-06 20:46:20|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|2
1725655590000|2024-09-06 20:46:30|||||||||1
1725655600000|2024-09-06 20:46:40|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|40729.1|40709.1|0
1725655620000|2024-09-06 20:47:00|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|40724.1|40704.1|21
1725655630000|2024-09-06 20:47:10|40723.5|40703.5|40719.1|40699.1|40723.5|40703.5|40719.1|40699.1|3
1725655640000|2024-09-06 20:47:20|40721.3|40701.3|40721.3|40701.3|40721.3|40701.3|40721.3|40701.3|0
1725655660000|2024-09-06 20:47:40|40721|40701|40721|40701|40721|40701|40718.8|40698.8|0
1725655680000|2024-09-06 20:48:00|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|40719.1|40699.1|0
1725655710000|2024-09-06 20:48:30|||||||||1
1725655720000|2024-09-06 20:48:40|40721.3|40701.3|40716.6|40696.6|40721.3|40701.3|40716.6|40696.6|8
1725655730000|2024-09-06 20:48:50|40716.3|40696.3|40716.3|40696.3|40716.3|40696.3|40716.3|40696.3|2
1725655740000|2024-09-06 20:49:00|40714.1|40694.1|40709.7|40689.7|40714.4|40694.4|40709.7|40689.7|3
1725655750000|2024-09-06 20:49:10|40709.4|40689.4|40709.4|40689.4|40709.4|40689.4|40709.4|40689.4|0
1725655760000|2024-09-06 20:49:20|40709.1|40689.1|40708.8|40688.8|40709.1|40689.1|40708.8|40688.8|21
1725655770000|2024-09-06 20:49:30|40708.5|40688.5|40708.5|40688.5|40708.5|40688.5|40708.5|40688.5|8
1725655780000|2024-09-06 20:49:40|40706.3|40686.3|40706.3|40686.3|40706.3|40686.3|40706|40686|14
1725655790000|2024-09-06 20:49:50|40706|40686|40701.9|40681.9|40706|40686|40701.6|40681.6|11
1725655800000|2024-09-06 20:50:00|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|0
1725655830000|2024-09-06 20:50:30|||||||||2
1725655840000|2024-09-06 20:50:40|40699.4|40679.4|40701.9|40681.9|40701.9|40681.9|40699.4|40679.4|2
1725655850000|2024-09-06 20:50:50|40701.6|40681.6|40701.9|40681.9|40701.9|40681.9|40701.6|40681.6|0
1725655860000|2024-09-06 20:51:00|40701.6|40681.6|40699.4|40679.4|40701.9|40681.9|40699.4|40679.4|4
1725655880000|2024-09-06 20:51:20|40699.1|40679.1|40699.4|40679.4|40699.4|40679.4|40699.1|40679.1|0
1725655890000|2024-09-06 20:51:30|40699.1|40679.1|40699.1|40679.1|40699.1|40679.1|40699.1|40679.1|0
1725655900000|2024-09-06 20:51:40|||||||||2
1725655910000|2024-09-06 20:51:50|||||||||17
1725655960000|2024-09-06 20:52:40|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|24
1725655970000|2024-09-06 20:52:50|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|40694.4|40674.4|0
1725655980000|2024-09-06 20:53:00|40694.1|40674.1|40689.1|40669.1|40694.4|40674.4|40689.1|40669.1|31
1725655990000|2024-09-06 20:53:10|40686.6|40666.6|40686.9|40666.9|40686.9|40666.9|40686.6|40666.6|2
1725656000000|2024-09-06 20:53:20|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|40689.1|40669.1|1
1725656010000|2024-09-06 20:53:30|||||||||1
1725656020000|2024-09-06 20:53:40|||||||||2
1725656030000|2024-09-06 20:53:50|40688.8|40668.8|40686.9|40666.9|40688.8|40668.8|40686.6|40666.6|6
1725656050000|2024-09-06 20:54:10|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|40689.4|40669.4|0
1725656070000|2024-09-06 20:54:30|||||||||1
1725656090000|2024-09-06 20:54:50|||||||||1
1725656100000|2024-09-06 20:55:00|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|1
1725656130000|2024-09-06 20:55:30|||||||||1
1725656150000|2024-09-06 20:55:50|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|40691.9|40671.9|2
1725656160000|2024-09-06 20:56:00|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|0
1725656190000|2024-09-06 20:56:30|40691.9|40671.9|40694.1|40674.1|40694.1|40674.1|40691.9|40671.9|0
1725656200000|2024-09-06 20:56:40|40691.6|40671.6|40696.6|40676.6|40696.6|40676.6|40691.6|40671.6|0
1725656210000|2024-09-06 20:56:50|40696.9|40676.9|40699.4|40679.4|40699.4|40679.4|40696.9|40676.9|10
1725656220000|2024-09-06 20:57:00|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|5
1725656250000|2024-09-06 20:57:30|40701.9|40681.9|40701.9|40681.9|40701.9|40681.9|40701.9|40681.9|1
1725656260000|2024-09-06 20:57:40|40704.1|40684.1|40704.1|40684.1|40704.1|40684.1|40704.1|40684.1|0
1725656280000|2024-09-06 20:58:00|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|40699.4|40679.4|12
1725656310000|2024-09-06 20:58:30|||||||||5
1725656320000|2024-09-06 20:58:40|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|40699.4|40679.4|2
1725656330000|2024-09-06 20:58:50|40699.1|40679.1|40698.8|40678.8|40699.1|40679.1|40698.8|40678.8|5
1725656340000|2024-09-06 20:59:00|40699.1|40679.1|40701.6|40681.6|40701.6|40681.6|40699.1|40679.1|9
1725656350000|2024-09-06 20:59:10|40703.8|40683.8|40703.8|40683.8|40706.3|40686.3|40703.8|40683.8|0
1725656360000|2024-09-06 20:59:20|40706|40686|40706.3|40686.3|40706.3|40686.3|40706|40686|2
1725656370000|2024-09-06 20:59:30|40706.6|40686.6|40706.3|40686.3|40706.6|40686.6|40706.3|40686.3|0
1725656380000|2024-09-06 20:59:40|||||||||3
1725656390000|2024-09-06 20:59:50|40706|40686|40706.3|40686.3|40706.3|40686.3|40706|40686|1
1725832810000|2024-09-08 22:00:10|40726.2|40706.2|40739.1|40719.1|40761.2|40741.2|40724.1|40704.1|26
1725832820000|2024-09-08 22:00:20|40738.4|40718.4|40738.7|40718.7|40738.7|40718.7|40734.1|40714.1|6
1725832830000|2024-09-08 22:00:30|40739.1|40719.1|40738.7|40718.7|40739.1|40719.1|40738.7|40718.7|11
1725832840000|2024-09-08 22:00:40|40738.4|40718.4|40736.3|40716.3|40738.4|40718.4|40736.2|40716.2|0
1725832850000|2024-09-08 22:00:50|40734.1|40714.1|40733.8|40713.8|40736.3|40716.3|40733.8|40713.8|0
1725832860000|2024-09-08 22:01:00|40735.9|40715.9|40735.9|40715.9|40735.9|40715.9|40733.8|40713.8|2
1725832870000|2024-09-08 22:01:10|||||||||1
1725832880000|2024-09-08 22:01:20|40738|40718|40738.4|40718.4|40738.4|40718.4|40738|40718|2
1725832890000|2024-09-08 22:01:30|||||||||1
1725832900000|2024-09-08 22:01:40|40740.9|40720.9|40740.9|40720.9|40740.9|40720.9|40740.9|40720.9|6
1725832920000|2024-09-08 22:02:00|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|3
1725832930000|2024-09-08 22:02:10|40755.6|40735.6|40755.6|40735.6|40755.6|40735.6|40755.6|40735.6|7
1725832940000|2024-09-08 22:02:20|40755.9|40735.9|40758.1|40738.1|40758.1|40738.1|40755.9|40735.9|3
1725832960000|2024-09-08 22:02:40|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|0
1725832970000|2024-09-08 22:02:50|40758.1|40738.1|40758.4|40738.4|40758.4|40738.4|40758.1|40738.1|1
1725832990000|2024-09-08 22:03:10|40756.3|40736.3|40758.1|40738.1|40758.1|40738.1|40755.9|40735.9|2
1725833000000|2024-09-08 22:03:20|40755.9|40735.9|40758.1|40738.1|40758.1|40738.1|40755.9|40735.9|0
1725833010000|2024-09-08 22:03:30|||||||||1
1725833020000|2024-09-08 22:03:40|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|40758.4|40738.4|0
1725833030000|2024-09-08 22:03:50|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|40755.9|40735.9|4
1725833040000|2024-09-08 22:04:00|||||||||4
1725833050000|2024-09-08 22:04:10|40753.8|40733.8|40753.8|40733.8|40753.8|40733.8|40753.8|40733.8|1
1725833090000|2024-09-08 22:04:50|40758.1|40738.1|40768.4|40748.4|40768.4|40748.4|40758.1|40738.1|4
1725833110000|2024-09-08 22:05:10|40773.8|40753.8|40773.8|40753.8|40773.8|40753.8|40773.8|40753.8|1
1725833120000|2024-09-08 22:05:20|40775.9|40755.9|40775.9|40755.9|40775.9|40755.9|40775.9|40755.9|1
1725833140000|2024-09-08 22:05:40|||||||||1
1725833150000|2024-09-08 22:05:50|40778.1|40758.1|40778.1|40758.1|40778.1|40758.1|40778.1|40758.1|0
1725833160000|2024-09-08 22:06:00|40780.2|40760.2|40780.6|40760.6|40780.6|40760.6|40780.2|40760.2|0
1725833170000|2024-09-08 22:06:10|40778.4|40758.4|40775.9|40755.9|40778.4|40758.4|40775.9|40755.9|9
1725833190000|2024-09-08 22:06:30|||||||||1
1725833220000|2024-09-08 22:07:00|40778.8|40758.8|40780.9|40760.9|40780.9|40760.9|40778.8|40758.8|7
1725833250000|2024-09-08 22:07:30|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|2
1725833270000|2024-09-08 22:07:50|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|40771.3|40751.3|2
1725833280000|2024-09-08 22:08:00|40766.6|40746.6|40769.1|40749.1|40769.1|40749.1|40766.6|40746.6|1
1725833290000|2024-09-08 22:08:10|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|40766.6|40746.6|0
1725833310000|2024-09-08 22:08:30|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|40766.3|40746.3|8
1725833350000|2024-09-08 22:09:10|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|5
1725833390000|2024-09-08 22:09:50|40757.3|40737.3|40757.3|40737.3|40757.3|40737.3|40757.3|40737.3|6
1725833420000|2024-09-08 22:10:20|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|40761.6|40741.6|1
1725833430000|2024-09-08 22:10:30|40759.5|40739.5|40757|40737|40759.5|40739.5|40757|40737|1
1725833470000|2024-09-08 22:11:10|40759.1|40739.1|40761.6|40741.6|40761.6|40741.6|40759.1|40739.1|4
1725833530000|2024-09-08 22:12:10|||||||||1
1725833540000|2024-09-08 22:12:20|40763.8|40743.8|40765.9|40745.9|40765.9|40745.9|40763.8|40743.8|1
1725833570000|2024-09-08 22:12:50|40768.1|40748.1|40765.9|40745.9|40768.1|40748.1|40765.9|40745.9|0
1725833590000|2024-09-08 22:13:10|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|2
1725833600000|2024-09-08 22:13:20|||||||||1
1725833610000|2024-09-08 22:13:30|||||||||1
1725833650000|2024-09-08 22:14:10|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|7
1725833690000|2024-09-08 22:14:50|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|40770.9|40750.9|1
1725833750000|2024-09-08 22:15:50|40771.3|40751.3|40773.8|40753.8|40773.8|40753.8|40771.3|40751.3|6
1725833800000|2024-09-08 22:16:40|40774.2|40754.2|40781.3|40761.3|40781.3|40761.3|40774.2|40754.2|2
1725833810000|2024-09-08 22:16:50|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|40783.8|40763.8|5
1725833820000|2024-09-08 22:17:00|||||||||2
1725833830000|2024-09-08 22:17:10|||||||||2
1725833840000|2024-09-08 22:17:20|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|40786.3|40766.3|0
1725833850000|2024-09-08 22:17:30|||||||||1
1725833870000|2024-09-08 22:17:50|||||||||1
1725833880000|2024-09-08 22:18:00|||||||||1
1725833890000|2024-09-08 22:18:10|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|40788.8|40768.8|4
1725833910000|2024-09-08 22:18:30|||||||||1
1725833960000|2024-09-08 22:19:20|40786.7|40766.7|40786.3|40766.3|40786.7|40766.7|40786.3|40766.3|7
1725833970000|2024-09-08 22:19:30|||||||||2
1725834110000|2024-09-08 22:21:50|40786|40766|40781.7|40761.7|40786|40766|40781.7|40761.7|21
1725834120000|2024-09-08 22:22:00|40779.2|40759.2|40774.2|40754.2|40779.2|40759.2|40774.2|40754.2|13
1725834130000|2024-09-08 22:22:10|40771.7|40751.7|40769.2|40749.2|40771.7|40751.7|40769.2|40749.2|1
1725834140000|2024-09-08 22:22:20|40766.7|40746.7|40768.8|40748.8|40768.8|40748.8|40766.7|40746.7|2
1725834170000|2024-09-08 22:22:50|40766.3|40746.3|40764.2|40744.2|40766.3|40746.3|40764.2|40744.2|2
1725834260000|2024-09-08 22:24:20|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|3
1725834290000|2024-09-08 22:24:50|40769.2|40749.2|40766.7|40746.7|40769.2|40749.2|40766.7|40746.7|0
1725834340000|2024-09-08 22:25:40|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|0
1725834350000|2024-09-08 22:25:50|40769.5|40749.5|40773.8|40753.8|40773.8|40753.8|40769.5|40749.5|7
1725834400000|2024-09-08 22:26:40|||||||||4
1725834410000|2024-09-08 22:26:50|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|40771.7|40751.7|0
1725834490000|2024-09-08 22:28:10|||||||||3
1725834560000|2024-09-08 22:29:20|40769.5|40749.5|40769.5|40749.5|40769.5|40749.5|40769.5|40749.5|0
1725834580000|2024-09-08 22:29:40|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|40769.6|40749.6|0
1725834590000|2024-09-08 22:29:50|40770.3|40750.3|40774.6|40754.6|40774.6|40754.6|40770.3|40750.3|4
1725834600000|2024-09-08 22:30:00|||||||||2
1725834640000|2024-09-08 22:30:40|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|5
1725834650000|2024-09-08 22:30:50|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|40778.8|40758.8|2
1725834660000|2024-09-08 22:31:00|40776.7|40756.7|40778.8|40758.8|40778.8|40758.8|40776.7|40756.7|2
1725834670000|2024-09-08 22:31:10|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|0
1725834700000|2024-09-08 22:31:40|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|0
1725834720000|2024-09-08 22:32:00|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|2
1725834760000|2024-09-08 22:32:40|||||||||2
1725834780000|2024-09-08 22:33:00|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|40776.7|40756.7|0
1725834810000|2024-09-08 22:33:30|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|40778.9|40758.9|2
1725834880000|2024-09-08 22:34:40|40776.7|40756.7|40778.9|40758.9|40778.9|40758.9|40776.7|40756.7|2
1725834910000|2024-09-08 22:35:10|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|3
1725834930000|2024-09-08 22:35:30|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|1
1725834970000|2024-09-08 22:36:10|40786|40766|40786|40766|40786|40766|40786|40766|1
1725834990000|2024-09-08 22:36:30|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|1
1725835000000|2024-09-08 22:36:40|40786|40766|40783.9|40763.9|40786|40766|40783.9|40763.9|0
1725835020000|2024-09-08 22:37:00|40786|40766|40786|40766|40786|40766|40786|40766|0
1725835030000|2024-09-08 22:37:10|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|40783.9|40763.9|1
1725835050000|2024-09-08 22:37:30|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|0
1725835060000|2024-09-08 22:37:40|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|40781.7|40761.7|1
1725835110000|2024-09-08 22:38:30|40782.1|40762.1|40784.6|40764.6|40784.6|40764.6|40782.1|40762.1|3
1725835130000|2024-09-08 22:38:50|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|40784.2|40764.2|0
1725835180000|2024-09-08 22:39:40|40784.6|40764.6|40786.7|40766.7|40786.7|40766.7|40784.6|40764.6|0
1725835190000|2024-09-08 22:39:50|||||||||1
1725835210000|2024-09-08 22:40:10|40788.9|40768.9|40788.9|40768.9|40788.9|40768.9|40788.9|40768.9|1
1725835220000|2024-09-08 22:40:20|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|40789.2|40769.2|1
1725835230000|2024-09-08 22:40:30|40793.9|40773.9|40794.2|40774.2|40794.2|40774.2|40793.9|40773.9|6
1725835240000|2024-09-08 22:40:40|40796.7|40776.7|40796.7|40776.7|40796.7|40776.7|40796.7|40776.7|9
1725835290000|2024-09-08 22:41:30|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|5
1725835340000|2024-09-08 22:42:20|||||||||4
1725835350000|2024-09-08 22:42:30|40792.1|40772.1|40792.1|40772.1|40792.1|40772.1|40792.1|40772.1|0
1725835380000|2024-09-08 22:43:00|40791.7|40771.7|40789.9|40769.9|40791.7|40771.7|40789.6|40769.6|2
1725835390000|2024-09-08 22:43:10|||||||||1
1725835400000|2024-09-08 22:43:20|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|0
1725835420000|2024-09-08 22:43:40|40791.7|40771.7|40791.7|40771.7|40791.7|40771.7|40791.7|40771.7|1
1725835540000|2024-09-08 22:45:40|40791.8|40771.8|40791.8|40771.8|40791.8|40771.8|40791.8|40771.8|0
1725835560000|2024-09-08 22:46:00|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|40789.6|40769.6|0
1725835690000|2024-09-08 22:48:10|40790|40770|40790|40770|40790|40770|40790|40770|0
1725835710000|2024-09-08 22:48:30|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|40794.3|40774.3|3
1725835770000|2024-09-08 22:49:30|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|1
1725835840000|2024-09-08 22:50:40|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|6
1725835850000|2024-09-08 22:50:50|40799.3|40779.3|40799.3|40779.3|40799.3|40779.3|40799.3|40779.3|3
1725835860000|2024-09-08 22:51:00|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|0
1725835890000|2024-09-08 22:51:30|40799.3|40779.3|40799.3|40779.3|40799.3|40779.3|40799.3|40779.3|1
1725835900000|2024-09-08 22:51:40|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|9
1725835910000|2024-09-08 22:51:50|40799.3|40779.3|40799.3|40779.3|40799.3|40779.3|40797.1|40777.1|0
1725835920000|2024-09-08 22:52:00|40797.1|40777.1|40796.8|40776.8|40797.1|40777.1|40796.8|40776.8|1
1725835940000|2024-09-08 22:52:20|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|40796.4|40776.4|1
1725835960000|2024-09-08 22:52:40|40793.9|40773.9|40793.9|40773.9|40793.9|40773.9|40793.9|40773.9|0
1725835970000|2024-09-08 22:52:50|40796.1|40776.1|40796.4|40776.4|40796.4|40776.4|40796.1|40776.1|0
1725835990000|2024-09-08 22:53:10|40793.9|40773.9|40796.4|40776.4|40796.4|40776.4|40793.9|40773.9|0
1725836000000|2024-09-08 22:53:20|||||||||6
1725836030000|2024-09-08 22:53:50|40796.8|40776.8|40798.9|40778.9|40798.9|40778.9|40796.4|40776.4|0
1725836040000|2024-09-08 22:54:00|40798.6|40778.6|40798.9|40778.9|40798.9|40778.9|40796.4|40776.4|1
1725836060000|2024-09-08 22:54:20|||||||||2
1725836090000|2024-09-08 22:54:50|40799.3|40779.3|40803.9|40783.9|40803.9|40783.9|40799.3|40779.3|2
1725836120000|2024-09-08 22:55:20|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|1
1725836130000|2024-09-08 22:55:30|40808.9|40788.9|40808.9|40788.9|40808.9|40788.9|40808.9|40788.9|0
1725836140000|2024-09-08 22:55:40|40806.8|40786.8|40806.4|40786.4|40806.8|40786.8|40806.4|40786.4|0
1725836150000|2024-09-08 22:55:50|40808.9|40788.9|40806.4|40786.4|40808.9|40788.9|40806.4|40786.4|2
1725836160000|2024-09-08 22:56:00|40803.9|40783.9|40804.6|40784.6|40806.8|40786.8|40803.9|40783.9|0
1725836200000|2024-09-08 22:56:40|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|0
1725836210000|2024-09-08 22:56:50|40804.6|40784.6|40804.3|40784.3|40804.6|40784.6|40804.3|40784.3|0
1725836220000|2024-09-08 22:57:00|40803.9|40783.9|40803.9|40783.9|40803.9|40783.9|40803.9|40783.9|2
1725836240000|2024-09-08 22:57:20|||||||||1
1725836260000|2024-09-08 22:57:40|40801.8|40781.8|40803.9|40783.9|40803.9|40783.9|40801.8|40781.8|0
1725836310000|2024-09-08 22:58:30|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|0
1725836340000|2024-09-08 22:59:00|40799.6|40779.6|40796.8|40776.8|40799.6|40779.6|40796.8|40776.8|4
1725836360000|2024-09-08 22:59:20|40796.4|40776.4|40794.3|40774.3|40796.4|40776.4|40794.3|40774.3|0
1725836370000|2024-09-08 22:59:30|40792.1|40772.1|40792.1|40772.1|40792.1|40772.1|40792.1|40772.1|0
1725836380000|2024-09-08 22:59:40|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|2
1725836390000|2024-09-08 22:59:50|40794.7|40774.7|40792.2|40772.2|40794.7|40774.7|40792.2|40772.2|1
1725836400000|2024-09-08 23:00:00|40794.3|40774.3|40794.7|40774.7|40794.7|40774.7|40794.3|40774.3|0
1725836440000|2024-09-08 23:00:40|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|40790|40770|6
1725836460000|2024-09-08 23:01:00|40790|40770|40790|40770|40790|40770|40790|40770|1
1725836500000|2024-09-08 23:01:40|40789.7|40769.7|40789.7|40769.7|40789.7|40769.7|40789.7|40769.7|0
1725836520000|2024-09-08 23:02:00|||||||||2
1725836620000|2024-09-08 23:03:40|40791.8|40771.8|40791.8|40771.8|40791.8|40771.8|40791.8|40771.8|0
1725836630000|2024-09-08 23:03:50|40798.6|40778.6|40801.5|40781.5|40802.9|40782.9|40798.6|40778.6|1
1725836640000|2024-09-08 23:04:00|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|1
1725836650000|2024-09-08 23:04:10|40804|40784|40804|40784|40804|40784|40804|40784|5
1725836660000|2024-09-08 23:04:20|||||||||2
1725836670000|2024-09-08 23:04:30|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|3
1725836680000|2024-09-08 23:04:40|40804.7|40784.7|40809|40789|40809|40789|40804.7|40784.7|1
1725836690000|2024-09-08 23:04:50|40809.3|40789.3|40809.3|40789.3|40809.7|40789.7|40809.3|40789.3|3
1725836700000|2024-09-08 23:05:00|40809.7|40789.7|40811.8|40791.8|40811.8|40791.8|40809.7|40789.7|0
1725836710000|2024-09-08 23:05:10|40812.2|40792.2|40814.3|40794.3|40814.3|40794.3|40812.2|40792.2|0
1725836720000|2024-09-08 23:05:20|40812.2|40792.2|40812.2|40792.2|40812.5|40792.5|40812.2|40792.2|1
1725836730000|2024-09-08 23:05:30|40812.5|40792.5|40812.2|40792.2|40812.5|40792.5|40812.2|40792.2|0
1725836740000|2024-09-08 23:05:40|40812.5|40792.5|40812.5|40792.5|40812.5|40792.5|40812.5|40792.5|0
1725836760000|2024-09-08 23:06:00|40812.2|40792.2|40812.2|40792.2|40812.2|40792.2|40812.2|40792.2|1
1725836770000|2024-09-08 23:06:10|40811.8|40791.8|40814.7|40794.7|40814.7|40794.7|40811.8|40791.8|4
1725836780000|2024-09-08 23:06:20|40816.5|40796.5|40816.8|40796.8|40816.8|40796.8|40814|40794|0
1725836790000|2024-09-08 23:06:30|||||||||6
1725836800000|2024-09-08 23:06:40|40816.5|40796.5|40816.1|40796.1|40816.5|40796.5|40816.1|40796.1|6
1725836860000|2024-09-08 23:07:40|40814|40794|40809.7|40789.7|40814|40794|40809.7|40789.7|8
1725836870000|2024-09-08 23:07:50|40807.2|40787.2|40811.5|40791.5|40811.5|40791.5|40804.7|40784.7|23
1725836880000|2024-09-08 23:08:00|40815.8|40795.8|40819|40799|40819|40799|40815.8|40795.8|14
1725836910000|2024-09-08 23:08:30|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|0
1725836930000|2024-09-08 23:08:50|40816.8|40796.8|40816.8|40796.8|40816.8|40796.8|40816.8|40796.8|2
1725836940000|2024-09-08 23:09:00|40814.7|40794.7|40814.7|40794.7|40814.7|40794.7|40814.7|40794.7|0
1725836950000|2024-09-08 23:09:10|40814.3|40794.3|40811.5|40791.5|40814.3|40794.3|40811.5|40791.5|2
1725836980000|2024-09-08 23:09:40|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|1
1725837050000|2024-09-08 23:10:50|40807.2|40787.2|40809.3|40789.3|40809.3|40789.3|40807.2|40787.2|3
1725837060000|2024-09-08 23:11:00|||||||||1
1725837080000|2024-09-08 23:11:20|40809|40789|40806.8|40786.8|40809|40789|40806.8|40786.8|0
1725837170000|2024-09-08 23:12:50|40809|40789|40806.8|40786.8|40809|40789|40806.8|40786.8|0
1725837180000|2024-09-08 23:13:00|40809|40789|40809|40789|40809|40789|40809|40789|0
1725837190000|2024-09-08 23:13:10|40809.3|40789.3|40811.5|40791.5|40811.5|40791.5|40809.3|40789.3|1
1725837210000|2024-09-08 23:13:30|40809.3|40789.3|40811.5|40791.5|40811.5|40791.5|40809.3|40789.3|1
1725837240000|2024-09-08 23:14:00|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|0
1725837280000|2024-09-08 23:14:40|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|3
1725837290000|2024-09-08 23:14:50|40804|40784|40804|40784|40804|40784|40804|40784|0
1725837300000|2024-09-08 23:15:00|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|40801.8|40781.8|0
1725837320000|2024-09-08 23:15:20|40799.7|40779.7|40799|40779|40799.7|40779.7|40799|40779|1
1725837330000|2024-09-08 23:15:30|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|1
1725837350000|2024-09-08 23:15:50|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|1
1725837370000|2024-09-08 23:16:10|||||||||1
1725837380000|2024-09-08 23:16:20|40803.6|40783.6|40801.9|40781.9|40804|40784|40801.9|40781.9|0
1725837420000|2024-09-08 23:17:00|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|0
1725837440000|2024-09-08 23:17:20|40799|40779|40799|40779|40799|40779|40799|40779|0
1725837470000|2024-09-08 23:17:50|40801.1|40781.1|40799|40779|40801.1|40781.1|40799|40779|0
1725837480000|2024-09-08 23:18:00|40798.7|40778.7|40799|40779|40799|40779|40798.3|40778.3|1
1725837490000|2024-09-08 23:18:10|40798.3|40778.3|40798.3|40778.3|40798.3|40778.3|40798.3|40778.3|0
1725837500000|2024-09-08 23:18:20|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|0
1725837530000|2024-09-08 23:18:50|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|0
1725837540000|2024-09-08 23:19:00|40799|40779|40799|40779|40801.2|40781.2|40799|40779|0
1725837570000|2024-09-08 23:19:30|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|40801.2|40781.2|0
1725837610000|2024-09-08 23:20:10|||||||||1
1725837630000|2024-09-08 23:20:30|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|1
1725837640000|2024-09-08 23:20:40|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|0
1725837650000|2024-09-08 23:20:50|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|1
1725837680000|2024-09-08 23:21:20|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|0
1725837690000|2024-09-08 23:21:30|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|1
1725837700000|2024-09-08 23:21:40|40804.4|40784.4|40802.2|40782.2|40804.4|40784.4|40802.2|40782.2|4
1725837750000|2024-09-08 23:22:30|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|40801.9|40781.9|1
1725837780000|2024-09-08 23:23:00|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|40801.5|40781.5|7
1725837790000|2024-09-08 23:23:10|40803.7|40783.7|40799.4|40779.4|40803.7|40783.7|40799.4|40779.4|0
1725837800000|2024-09-08 23:23:20|40799|40779|40804|40784|40804|40784|40799|40779|3
1725837810000|2024-09-08 23:23:30|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|0
1725837820000|2024-09-08 23:23:40|40804.4|40784.4|40804.4|40784.4|40804.4|40784.4|40804.4|40784.4|0
1725837830000|2024-09-08 23:23:50|40806.5|40786.5|40804.4|40784.4|40806.5|40786.5|40804.4|40784.4|0
1725837840000|2024-09-08 23:24:00|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|40806.5|40786.5|1
1725837860000|2024-09-08 23:24:20|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|0
1725837900000|2024-09-08 23:25:00|40811.9|40791.9|40819|40799|40819|40799|40811.9|40791.9|2
1725837920000|2024-09-08 23:25:20|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|2
1725837960000|2024-09-08 23:26:00|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|2
1725837970000|2024-09-08 23:26:10|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1725837980000|2024-09-08 23:26:20|40821.5|40801.5|40819|40799|40821.5|40801.5|40819|40799|3
1725838050000|2024-09-08 23:27:30|||||||||2
1725838060000|2024-09-08 23:27:40|40816.9|40796.9|40816.2|40796.2|40816.9|40796.9|40816.2|40796.2|1
1725838070000|2024-09-08 23:27:50|||||||||1
1725838100000|2024-09-08 23:28:20|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|1
1725838110000|2024-09-08 23:28:30|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1725838130000|2024-09-08 23:28:50|40814|40794|40814|40794|40814|40794|40814|40794|0
1725838160000|2024-09-08 23:29:20|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|0
1725838170000|2024-09-08 23:29:30|40814|40794|40814|40794|40814|40794|40814|40794|0
1725838190000|2024-09-08 23:29:50|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|2
1725838200000|2024-09-08 23:30:00|40816.5|40796.5|40816.2|40796.2|40816.5|40796.5|40816.2|40796.2|0
1725838210000|2024-09-08 23:30:10|40814|40794|40816.2|40796.2|40816.2|40796.2|40814|40794|1
1725838220000|2024-09-08 23:30:20|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|0
1725838230000|2024-09-08 23:30:30|40814.8|40794.8|40814|40794|40816.2|40796.2|40814|40794|0
1725838240000|2024-09-08 23:30:40|40816.2|40796.2|40814|40794|40816.2|40796.2|40814|40794|2
1725838250000|2024-09-08 23:30:50|40814.4|40794.4|40816.5|40796.5|40816.5|40796.5|40814.4|40794.4|2
1725838260000|2024-09-08 23:31:00|40816.2|40796.2|40814|40794|40816.2|40796.2|40814|40794|0
1725838270000|2024-09-08 23:31:10|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|40811.5|40791.5|0
1725838280000|2024-09-08 23:31:20|40809.4|40789.4|40809.4|40789.4|40809.4|40789.4|40809.4|40789.4|0
1725838290000|2024-09-08 23:31:30|40811.5|40791.5|40809.4|40789.4|40811.5|40791.5|40809.4|40789.4|0
1725838300000|2024-09-08 23:31:40|40809|40789|40809|40789|40809|40789|40809|40789|0
1725838310000|2024-09-08 23:31:50|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|40806.9|40786.9|2
1725838330000|2024-09-08 23:32:10|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|3
1725838350000|2024-09-08 23:32:30|||||||||1
1725838360000|2024-09-08 23:32:40|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|1
1725838390000|2024-09-08 23:33:10|40811.9|40791.9|40811.9|40791.9|40812.3|40792.3|40811.9|40791.9|2
1725838420000|2024-09-08 23:33:40|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|0
1725838450000|2024-09-08 23:34:10|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|40811.9|40791.9|0
1725838480000|2024-09-08 23:34:40|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|0
1725838510000|2024-09-08 23:35:10|40811.9|40791.9|40809.1|40789.1|40811.9|40791.9|40809.1|40789.1|1
1725838550000|2024-09-08 23:35:50|||||||||2
1725838590000|2024-09-08 23:36:30|40808.7|40788.7|40806.6|40786.6|40808.7|40788.7|40806.6|40786.6|0
1725838600000|2024-09-08 23:36:40|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|1
1725838620000|2024-09-08 23:37:00|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|0
1725838630000|2024-09-08 23:37:10|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|0
1725838640000|2024-09-08 23:37:20|40808.7|40788.7|40806.6|40786.6|40808.7|40788.7|40806.6|40786.6|0
1725838650000|2024-09-08 23:37:30|40809.1|40789.1|40806.6|40786.6|40809.1|40789.1|40806.6|40786.6|0
1725838660000|2024-09-08 23:37:40|40806.9|40786.9|40809.1|40789.1|40809.1|40789.1|40806.9|40786.9|1
1725838710000|2024-09-08 23:38:30|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|0
1725838730000|2024-09-08 23:38:50|40806.9|40786.9|40809.1|40789.1|40809.1|40789.1|40806.9|40786.9|1
1725838790000|2024-09-08 23:39:50|40808.7|40788.7|40809.1|40789.1|40809.1|40789.1|40808.7|40788.7|0
1725838810000|2024-09-08 23:40:10|||||||||1
1725838840000|2024-09-08 23:40:40|40806.9|40786.9|40806.6|40786.6|40806.9|40786.9|40806.6|40786.6|0
1725838860000|2024-09-08 23:41:00|40808.7|40788.7|40809.1|40789.1|40809.1|40789.1|40808.7|40788.7|6
1725838880000|2024-09-08 23:41:20|40809.4|40789.4|40811.9|40791.9|40811.9|40791.9|40809.4|40789.4|1
1725838890000|2024-09-08 23:41:30|40812.3|40792.3|40812.3|40792.3|40812.3|40792.3|40812.3|40792.3|0
1725838930000|2024-09-08 23:42:10|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|0
1725838960000|2024-09-08 23:42:40|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|0
1725839000000|2024-09-08 23:43:20|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|1
1725839020000|2024-09-08 23:43:40|40819.4|40799.4|40821.9|40801.9|40821.9|40801.9|40819.4|40799.4|0
1725839030000|2024-09-08 23:43:50|40824.1|40804.1|40824.4|40804.4|40824.4|40804.4|40824.1|40804.1|0
1725839040000|2024-09-08 23:44:00|40826.9|40806.9|40826.9|40806.9|40826.9|40806.9|40826.9|40806.9|0
1725839060000|2024-09-08 23:44:20|40824.8|40804.8|40824.4|40804.4|40824.8|40804.8|40821.9|40801.9|0
1725839070000|2024-09-08 23:44:30|40826.6|40806.6|40826.6|40806.6|40826.6|40806.6|40826.6|40806.6|1
1725839080000|2024-09-08 23:44:40|40826.9|40806.9|40829.1|40809.1|40829.1|40809.1|40826.9|40806.9|0
1725839090000|2024-09-08 23:44:50|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|1
1725839110000|2024-09-08 23:45:10|||||||||4
1725839120000|2024-09-08 23:45:20|||||||||4
1725839130000|2024-09-08 23:45:30|40828.7|40808.7|40826.6|40806.6|40828.7|40808.7|40826.6|40806.6|2
1725839170000|2024-09-08 23:46:10|40826.2|40806.2|40822|40802|40826.2|40806.2|40822|40802|1
1725839180000|2024-09-08 23:46:20|||||||||4
1725839190000|2024-09-08 23:46:30|40821.6|40801.6|40819.5|40799.5|40821.6|40801.6|40819.5|40799.5|0
1725839200000|2024-09-08 23:46:40|40821.6|40801.6|40822|40802|40822|40802|40821.6|40801.6|0
1725839210000|2024-09-08 23:46:50|40824.5|40804.5|40824.5|40804.5|40824.5|40804.5|40824.1|40804.1|0
1725839230000|2024-09-08 23:47:10|40822.3|40802.3|40822|40802|40822.3|40802.3|40822|40802|0
1725839250000|2024-09-08 23:47:30|40822.3|40802.3|40822|40802|40824.5|40804.5|40822|40802|1
1725839290000|2024-09-08 23:48:10|||||||||2
1725839300000|2024-09-08 23:48:20|40817|40797|40817|40797|40817|40797|40817|40797|0
1725839350000|2024-09-08 23:49:10|40821.3|40801.3|40822|40802|40822|40802|40821.3|40801.3|3
1725839380000|2024-09-08 23:49:40|||||||||2
1725839400000|2024-09-08 23:50:00|40819.5|40799.5|40817|40797|40819.5|40799.5|40817|40797|0
1725839410000|2024-09-08 23:50:10|||||||||1
1725839420000|2024-09-08 23:50:20|||||||||1
1725839440000|2024-09-08 23:50:40|40814.8|40794.8|40814.5|40794.5|40814.8|40794.8|40814.5|40794.5|0
1725839450000|2024-09-08 23:50:50|||||||||2
1725839520000|2024-09-08 23:52:00|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|1
1725839540000|2024-09-08 23:52:20|40814.5|40794.5|40814.1|40794.1|40814.5|40794.5|40814.1|40794.1|1
1725839550000|2024-09-08 23:52:30|40814.5|40794.5|40816.6|40796.6|40816.6|40796.6|40814.5|40794.5|0
1725839560000|2024-09-08 23:52:40|40817|40797|40819.1|40799.1|40819.1|40799.1|40817|40797|1
1725839580000|2024-09-08 23:53:00|40819.5|40799.5|40819.1|40799.1|40821.6|40801.6|40819.1|40799.1|1
1725839640000|2024-09-08 23:54:00|||||||||1
1725839650000|2024-09-08 23:54:10|||||||||1
1725839660000|2024-09-08 23:54:20|40817|40797|40817|40797|40817|40797|40817|40797|1
1725839680000|2024-09-08 23:54:40|40814.8|40794.8|40814.5|40794.5|40817|40797|40814.5|40794.5|1
1725839690000|2024-09-08 23:54:50|40817|40797|40814.5|40794.5|40817|40797|40814.5|40794.5|1
1725839700000|2024-09-08 23:55:00|40814.8|40794.8|40817|40797|40817|40797|40814.8|40794.8|1
1725839710000|2024-09-08 23:55:10|40814.8|40794.8|40819.1|40799.1|40819.1|40799.1|40814.5|40794.5|1
1725839720000|2024-09-08 23:55:20|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|1
1725839740000|2024-09-08 23:55:40|40819.1|40799.1|40821.6|40801.6|40824.1|40804.1|40819.1|40799.1|5
1725839750000|2024-09-08 23:55:50|||||||||1
1725839800000|2024-09-08 23:56:40|40819.1|40799.1|40819.1|40799.1|40821.6|40801.6|40819.1|40799.1|0
1725839820000|2024-09-08 23:57:00|40819.5|40799.5|40821.6|40801.6|40821.6|40801.6|40819.5|40799.5|1
1725839830000|2024-09-08 23:57:10|40824.1|40804.1|40826.3|40806.3|40826.3|40806.3|40824.1|40804.1|2
1725839850000|2024-09-08 23:57:30|||||||||2
1725839860000|2024-09-08 23:57:40|40824.1|40804.1|40824.1|40804.1|40824.1|40804.1|40824.1|40804.1|2
1725839870000|2024-09-08 23:57:50|40823.8|40803.8|40821.6|40801.6|40823.8|40803.8|40821.6|40801.6|0
1725839880000|2024-09-08 23:58:00|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|40819.1|40799.1|2
1725839890000|2024-09-08 23:58:10|||||||||5
1725839940000|2024-09-08 23:59:00|40818.8|40798.8|40816.6|40796.6|40818.8|40798.8|40816.6|40796.6|1
1725839960000|2024-09-08 23:59:20|40816.3|40796.3|40814.1|40794.1|40816.3|40796.3|40814.1|40794.1|0
1725839990000|2024-09-08 23:59:50|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|5
1725840000000|2024-09-09 00:00:00|40818.8|40798.8|40816.6|40796.6|40826.3|40806.3|40816.6|40796.6|14
1725840010000|2024-09-09 00:00:10|40816.3|40796.3|40814.1|40794.1|40816.6|40796.6|40814.1|40794.1|2
1725840020000|2024-09-09 00:00:20|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|5
1725840040000|2024-09-09 00:00:40|40811.6|40791.6|40814.1|40794.1|40814.1|40794.1|40811.6|40791.6|4
1725840050000|2024-09-09 00:00:50|40814.5|40794.5|40814.1|40794.1|40814.5|40794.5|40814.1|40794.1|5
1725840060000|2024-09-09 00:01:00|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|3
1725840070000|2024-09-09 00:01:10|40807.4|40787.4|40807.4|40787.4|40807.4|40787.4|40807.4|40787.4|1
1725840090000|2024-09-09 00:01:30|40805.2|40785.2|40804.9|40784.9|40805.2|40785.2|40804.9|40784.9|5
1725840100000|2024-09-09 00:01:40|40807.4|40787.4|40807.4|40787.4|40809.5|40789.5|40804.9|40784.9|5
1725840110000|2024-09-09 00:01:50|40809.9|40789.9|40804.9|40784.9|40809.9|40789.9|40804.9|40784.9|1
1725840130000|2024-09-09 00:02:10|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|10
1725840140000|2024-09-09 00:02:20|40812|40792|40814.9|40794.9|40814.9|40794.9|40809.9|40789.9|1
1725840150000|2024-09-09 00:02:30|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|1
1725840160000|2024-09-09 00:02:40|40812.4|40792.4|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|1
1725840170000|2024-09-09 00:02:50|||||||||4
1725840180000|2024-09-09 00:03:00|40809.5|40789.5|40805.2|40785.2|40809.5|40789.5|40805.2|40785.2|6
1725840190000|2024-09-09 00:03:10|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|7
1725840200000|2024-09-09 00:03:20|40802.4|40782.4|40802.4|40782.4|40804.9|40784.9|40802.4|40782.4|4
1725840220000|2024-09-09 00:03:40|||||||||2
1725840230000|2024-09-09 00:03:50|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|0
1725840240000|2024-09-09 00:04:00|40807|40787|40807.4|40787.4|40809.5|40789.5|40804.9|40784.9|2
1725840250000|2024-09-09 00:04:10|40809.5|40789.5|40807.4|40787.4|40809.5|40789.5|40807.4|40787.4|1
1725840260000|2024-09-09 00:04:20|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|0
1725840280000|2024-09-09 00:04:40|40812.4|40792.4|40814.5|40794.5|40814.5|40794.5|40812.4|40792.4|0
1725840290000|2024-09-09 00:04:50|40814.9|40794.9|40817.4|40797.4|40819.9|40799.9|40814.9|40794.9|0
1725840310000|2024-09-09 00:05:10|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|4
1725840340000|2024-09-09 00:05:40|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|2
1725840350000|2024-09-09 00:05:50|40819.5|40799.5|40817.4|40797.4|40819.5|40799.5|40817.4|40797.4|1
1725840360000|2024-09-09 00:06:00|40819.9|40799.9|40822.4|40802.4|40822.4|40802.4|40819.9|40799.9|4
1725840410000|2024-09-09 00:06:50|||||||||2
1725840420000|2024-09-09 00:07:00|||||||||3
1725840440000|2024-09-09 00:07:20|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1725840450000|2024-09-09 00:07:30|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40814.9|40794.9|1
1725840460000|2024-09-09 00:07:40|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40814.9|40794.9|4
1725840470000|2024-09-09 00:07:50|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|40812.4|40792.4|0
1725840530000|2024-09-09 00:08:50|40814.9|40794.9|40814.9|40794.9|40814.9|40794.9|40814.9|40794.9|2
1725840540000|2024-09-09 00:09:00|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|3
1725840550000|2024-09-09 00:09:10|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|1
1725840590000|2024-09-09 00:09:50|40824.9|40804.9|40822.4|40802.4|40824.9|40804.9|40822.4|40802.4|4
1725840600000|2024-09-09 00:10:00|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1725840610000|2024-09-09 00:10:10|40820.2|40800.2|40822.4|40802.4|40822.4|40802.4|40820.2|40800.2|1
1725840630000|2024-09-09 00:10:30|40824.5|40804.5|40824.9|40804.9|40824.9|40804.9|40824.5|40804.5|1
1725840640000|2024-09-09 00:10:40|40824.5|40804.5|40819.9|40799.9|40824.5|40804.5|40819.9|40799.9|8
1725840650000|2024-09-09 00:10:50|40822.4|40802.4|40819.9|40799.9|40822.4|40802.4|40819.9|40799.9|5
1725840660000|2024-09-09 00:11:00|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|8
1725840670000|2024-09-09 00:11:10|40829.9|40809.9|40837|40817|40837|40817|40829.9|40809.9|6
1725840680000|2024-09-09 00:11:20|40837.4|40817.4|40837.4|40817.4|40837.4|40817.4|40834.9|40814.9|1
1725840690000|2024-09-09 00:11:30|40834.9|40814.9|40839.5|40819.5|40839.5|40819.5|40834.9|40814.9|2
1725840700000|2024-09-09 00:11:40|40837.4|40817.4|40837.4|40817.4|40837.4|40817.4|40835.2|40815.2|5
1725840710000|2024-09-09 00:11:50|||||||||2
1725840720000|2024-09-09 00:12:00|40834.9|40814.9|40832.4|40812.4|40837.4|40817.4|40832.4|40812.4|6
1725840730000|2024-09-09 00:12:10|||||||||2
1725840740000|2024-09-09 00:12:20|40830.2|40810.2|40832.4|40812.4|40832.4|40812.4|40829.9|40809.9|2
1725840750000|2024-09-09 00:12:30|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|6
1725840770000|2024-09-09 00:12:50|40832|40812|40832.4|40812.4|40832.4|40812.4|40829.9|40809.9|0
1725840780000|2024-09-09 00:13:00|40830.2|40810.2|40832.4|40812.4|40832.4|40812.4|40829.9|40809.9|0
1725840790000|2024-09-09 00:13:10|40827.4|40807.4|40829.9|40809.9|40829.9|40809.9|40827.4|40807.4|2
1725840800000|2024-09-09 00:13:20|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|0
1725840820000|2024-09-09 00:13:40|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|40829.9|40809.9|2
1725840830000|2024-09-09 00:13:50|||||||||1
1725840860000|2024-09-09 00:14:20|40827.8|40807.8|40827.8|40807.8|40827.8|40807.8|40827.8|40807.8|5
1725840890000|2024-09-09 00:14:50|40827.4|40807.4|40824.9|40804.9|40827.4|40807.4|40824.9|40804.9|15
1725840900000|2024-09-09 00:15:00|40820.3|40800.3|40820.3|40800.3|40822.8|40802.8|40820.3|40800.3|1
1725840910000|2024-09-09 00:15:10|40820.6|40800.6|40822.8|40802.8|40822.8|40802.8|40820.6|40800.6|3
1725840920000|2024-09-09 00:15:20|40822.4|40802.4|40822.8|40802.8|40822.8|40802.8|40822.4|40802.4|1
1725840930000|2024-09-09 00:15:30|||||||||1
1725840950000|2024-09-09 00:15:50|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|1
1725840960000|2024-09-09 00:16:00|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|4
1725840990000|2024-09-09 00:16:30|||||||||2
1725841010000|2024-09-09 00:16:50|||||||||1
1725841020000|2024-09-09 00:17:00|40817.8|40797.8|40817.8|40797.8|40817.8|40797.8|40817.8|40797.8|5
1725841040000|2024-09-09 00:17:20|40815.3|40795.3|40814.9|40794.9|40815.3|40795.3|40814.9|40794.9|3
1725841050000|2024-09-09 00:17:30|||||||||1
1725841070000|2024-09-09 00:17:50|40812.4|40792.4|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|1
1725841090000|2024-09-09 00:18:10|40807.4|40787.4|40807.4|40787.4|40807.4|40787.4|40807.4|40787.4|2
1725841100000|2024-09-09 00:18:20|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|40804.9|40784.9|0
1725841110000|2024-09-09 00:18:30|40804.6|40784.6|40802.4|40782.4|40804.6|40784.6|40802.4|40782.4|3
1725841120000|2024-09-09 00:18:40|40799.9|40779.9|40799.6|40779.6|40799.9|40779.9|40799.6|40779.6|0
1725841130000|2024-09-09 00:18:50|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|0
1725841140000|2024-09-09 00:19:00|40795.3|40775.3|40795.3|40775.3|40799.9|40779.9|40795.3|40775.3|6
1725841150000|2024-09-09 00:19:10|||||||||1
1725841160000|2024-09-09 00:19:20|||||||||6
1725841170000|2024-09-09 00:19:30|||||||||2
1725841190000|2024-09-09 00:19:50|||||||||5
1725841200000|2024-09-09 00:20:00|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40795.3|40775.3|1
1725841220000|2024-09-09 00:20:20|40799.6|40779.6|40797.4|40777.4|40799.6|40779.6|40797.4|40777.4|3
1725841250000|2024-09-09 00:20:50|40797.8|40777.8|40797.8|40777.8|40797.8|40777.8|40797.8|40777.8|0
1725841260000|2024-09-09 00:21:00|40795.3|40775.3|40797.8|40777.8|40797.8|40777.8|40795.3|40775.3|1
1725841280000|2024-09-09 00:21:20|40798.1|40778.1|40797.8|40777.8|40800.3|40780.3|40797.8|40777.8|1
1725841310000|2024-09-09 00:21:50|40797.4|40777.4|40797.8|40777.8|40797.8|40777.8|40795.3|40775.3|0
1725841330000|2024-09-09 00:22:10|40795.3|40775.3|40795.3|40775.3|40795.3|40775.3|40795.3|40775.3|0
1725841360000|2024-09-09 00:22:40|40797.4|40777.4|40797.8|40777.8|40797.8|40777.8|40795.3|40775.3|2
1725841370000|2024-09-09 00:22:50|40797.4|40777.4|40792.8|40772.8|40797.4|40777.4|40792.8|40772.8|0
1725841380000|2024-09-09 00:23:00|40792.4|40772.4|40790.3|40770.3|40792.4|40772.4|40790.3|40770.3|4
1725841390000|2024-09-09 00:23:10|40787.8|40767.8|40787.8|40767.8|40787.8|40767.8|40787.8|40767.8|3
1725841400000|2024-09-09 00:23:20|40785.3|40765.3|40782.8|40762.8|40785.3|40765.3|40782.8|40762.8|1
1725841420000|2024-09-09 00:23:40|40782.4|40762.4|40780.3|40760.3|40782.4|40762.4|40780.3|40760.3|3
1725841430000|2024-09-09 00:23:50|40780.6|40760.6|40782.8|40762.8|40782.8|40762.8|40780.6|40760.6|0
1725841480000|2024-09-09 00:24:40|||||||||1
1725841490000|2024-09-09 00:24:50|||||||||3
1725841500000|2024-09-09 00:25:00|40780.6|40760.6|40777.8|40757.8|40780.6|40760.6|40777.8|40757.8|5
1725841520000|2024-09-09 00:25:20|||||||||1
1725841530000|2024-09-09 00:25:30|40780.3|40760.3|40777.8|40757.8|40780.3|40760.3|40777.8|40757.8|2
1725841540000|2024-09-09 00:25:40|||||||||1
1725841550000|2024-09-09 00:25:50|40775.3|40755.3|40777.4|40757.4|40777.4|40757.4|40775.3|40755.3|1
1725841560000|2024-09-09 00:26:00|40777.8|40757.8|40782.8|40762.8|40782.8|40762.8|40777.8|40757.8|2
1725841570000|2024-09-09 00:26:10|40783.1|40763.1|40785.3|40765.3|40785.3|40765.3|40783.1|40763.1|0
1725841580000|2024-09-09 00:26:20|40785.6|40765.6|40787.8|40767.8|40787.8|40767.8|40785.6|40765.6|11
1725841590000|2024-09-09 00:26:30|40788.1|40768.1|40794.9|40774.9|40794.9|40774.9|40788.1|40768.1|8
1725841600000|2024-09-09 00:26:40|40797.4|40777.4|40799.6|40779.6|40799.9|40779.9|40797.1|40777.1|3
1725841610000|2024-09-09 00:26:50|40797.4|40777.4|40799.6|40779.6|40799.6|40779.6|40797.1|40777.1|0
1725841620000|2024-09-09 00:27:00|40801.7|40781.7|40802.1|40782.1|40802.1|40782.1|40801.7|40781.7|1
1725841640000|2024-09-09 00:27:20|40799.6|40779.6|40799.6|40779.6|40799.9|40779.9|40799.6|40779.6|2
1725841660000|2024-09-09 00:27:40|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|5
1725841670000|2024-09-09 00:27:50|40794.6|40774.6|40797.1|40777.1|40797.1|40777.1|40794.6|40774.6|1
1725841680000|2024-09-09 00:28:00|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|1
1725841690000|2024-09-09 00:28:10|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|40799.6|40779.6|1
1725841700000|2024-09-09 00:28:20|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|1
1725841710000|2024-09-09 00:28:30|40799.6|40779.6|40799.9|40779.9|40799.9|40779.9|40797.4|40777.4|0
1725841720000|2024-09-09 00:28:40|40797.8|40777.8|40797.4|40777.4|40797.8|40777.8|40797.4|40777.4|0
1725841730000|2024-09-09 00:28:50|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|0
1725841740000|2024-09-09 00:29:00|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|0
1725841760000|2024-09-09 00:29:20|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|0
1725841780000|2024-09-09 00:29:40|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|0
1725841810000|2024-09-09 00:30:10|40797.5|40777.5|40797.5|40777.5|40800|40780|40797.5|40777.5|0
1725841840000|2024-09-09 00:30:40|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40800|40780|2
1725841850000|2024-09-09 00:30:50|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|0
1725841860000|2024-09-09 00:31:00|||||||||5
1725841880000|2024-09-09 00:31:20|||||||||1
1725841900000|2024-09-09 00:31:40|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|1
1725841930000|2024-09-09 00:32:10|40800|40780|40800|40780|40800|40780|40800|40780|0
1725841940000|2024-09-09 00:32:20|40799.6|40779.6|40797.1|40777.1|40799.6|40779.6|40797.1|40777.1|1
1725841950000|2024-09-09 00:32:30|40795|40775|40795|40775|40795|40775|40795|40775|0
1725841960000|2024-09-09 00:32:40|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|40797.1|40777.1|0
1725841970000|2024-09-09 00:32:50|40797.5|40777.5|40797.5|40777.5|40797.5|40777.5|40797.5|40777.5|5
1725841980000|2024-09-09 00:33:00|40800|40780|40800|40780|40800|40780|40800|40780|0
1725841990000|2024-09-09 00:33:10|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|40802.1|40782.1|0
1725842020000|2024-09-09 00:33:40|40806.8|40786.8|40807.5|40787.5|40807.5|40787.5|40806.8|40786.8|5
1725842030000|2024-09-09 00:33:50|40809.6|40789.6|40815|40795|40815|40795|40809.6|40789.6|1
1725842040000|2024-09-09 00:34:00|40820|40800|40820|40800|40820|40800|40820|40800|2
1725842050000|2024-09-09 00:34:10|40819.6|40799.6|40817.8|40797.8|40819.6|40799.6|40817.5|40797.5|0
1725842090000|2024-09-09 00:34:50|40817.5|40797.5|40810|40790|40817.5|40797.5|40810|40790|5
1725842100000|2024-09-09 00:35:00|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|40807.8|40787.8|2
1725842110000|2024-09-09 00:35:10|40810|40790|40810|40790|40810|40790|40810|40790|1
1725842140000|2024-09-09 00:35:40|||||||||1
1725842150000|2024-09-09 00:35:50|40815|40795|40817.1|40797.1|40817.1|40797.1|40815|40795|4
1725842160000|2024-09-09 00:36:00|||||||||3
1725842170000|2024-09-09 00:36:10|40819.3|40799.3|40817.1|40797.1|40819.6|40799.6|40817.1|40797.1|3
1725842200000|2024-09-09 00:36:40|40815|40795|40817.1|40797.1|40817.1|40797.1|40815|40795|1
1725842210000|2024-09-09 00:36:50|40812.1|40792.1|40812.1|40792.1|40812.1|40792.1|40812.1|40792.1|6
1725842220000|2024-09-09 00:37:00|40811.8|40791.8|40807.1|40787.1|40811.8|40791.8|40807.1|40787.1|11
1725842240000|2024-09-09 00:37:20|||||||||3
1725842250000|2024-09-09 00:37:30|40805|40785|40804.6|40784.6|40805|40785|40804.6|40784.6|0
1725842260000|2024-09-09 00:37:40|40802.5|40782.5|40798.2|40778.2|40802.5|40782.5|40798.2|40778.2|5
1725842280000|2024-09-09 00:38:00|40800.3|40780.3|40802.5|40782.5|40802.5|40782.5|40800.3|40780.3|7
1725842310000|2024-09-09 00:38:30|40800.3|40780.3|40802.5|40782.5|40802.5|40782.5|40800.3|40780.3|0
1725842340000|2024-09-09 00:39:00|40800.3|40780.3|40802.5|40782.5|40802.5|40782.5|40800.3|40780.3|0
1725842370000|2024-09-09 00:39:30|40800.3|40780.3|40802.1|40782.1|40802.1|40782.1|40800.3|40780.3|0
1725842380000|2024-09-09 00:39:40|40802.5|40782.5|40802.5|40782.5|40802.5|40782.5|40802.5|40782.5|0
1725842410000|2024-09-09 00:40:10|||||||||3
1725842420000|2024-09-09 00:40:20|40802.1|40782.1|40802.5|40782.5|40802.5|40782.5|40802.1|40782.1|1
1725842440000|2024-09-09 00:40:40|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|40804.6|40784.6|1
1725842450000|2024-09-09 00:40:50|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|40806.8|40786.8|3
1725842460000|2024-09-09 00:41:00|40807.1|40787.1|40811.8|40791.8|40811.8|40791.8|40807.1|40787.1|0
1725842480000|2024-09-09 00:41:20|40812.1|40792.1|40809.6|40789.6|40812.1|40792.1|40809.6|40789.6|1
1725842530000|2024-09-09 00:42:10|40807.5|40787.5|40802.1|40782.1|40807.5|40787.5|40802.1|40782.1|4
1725842580000|2024-09-09 00:43:00|40799.6|40779.6|40796.8|40776.8|40799.6|40779.6|40796.8|40776.8|3
1725842590000|2024-09-09 00:43:10|40794.6|40774.6|40789.6|40769.6|40794.6|40774.6|40789.6|40769.6|0
1725842600000|2024-09-09 00:43:20|40787.1|40767.1|40784.6|40764.6|40787.1|40767.1|40784.6|40764.6|6
1725842610000|2024-09-09 00:43:30|||||||||2
1725842640000|2024-09-09 00:44:00|40785|40765|40785|40765|40785|40765|40785|40765|10
1725842650000|2024-09-09 00:44:10|40784.6|40764.6|40784.6|40764.6|40784.6|40764.6|40784.6|40764.6|0
1725842680000|2024-09-09 00:44:40|40782.1|40762.1|40782.1|40762.1|40782.1|40762.1|40782.1|40762.1|0
1725842690000|2024-09-09 00:44:50|40784.6|40764.6|40784.6|40764.6|40787.1|40767.1|40782.5|40762.5|1
1725842700000|2024-09-09 00:45:00|40787.1|40767.1|40784.6|40764.6|40789.6|40769.6|40784.6|40764.6|2
1725842710000|2024-09-09 00:45:10|40782.5|40762.5|40779.6|40759.6|40782.5|40762.5|40779.6|40759.6|10
1725842740000|2024-09-09 00:45:40|||||||||1
1725842760000|2024-09-09 00:46:00|40777.1|40757.1|40777.1|40757.1|40777.1|40757.1|40777.1|40757.1|1
1725842770000|2024-09-09 00:46:10|40774.6|40754.6|40769.6|40749.6|40774.6|40754.6|40769.6|40749.6|1
1725842780000|2024-09-09 00:46:20|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|40764.6|40744.6|6
1725842790000|2024-09-09 00:46:30|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|40762.1|40742.1|4
1725842800000|2024-09-09 00:46:40|40760|40740|40757.5|40737.5|40760|40740|40757.5|40737.5|6
1725842810000|2024-09-09 00:46:50|40757.9|40737.9|40757.9|40737.9|40757.9|40737.9|40757.9|40737.9|1
1725842820000|2024-09-09 00:47:00|40762.2|40742.2|40762.5|40742.5|40762.5|40742.5|40762.2|40742.2|1
1725842830000|2024-09-09 00:47:10|40765|40745|40769.7|40749.7|40769.7|40749.7|40765|40745|2
1725842840000|2024-09-09 00:47:20|40771.8|40751.8|40774.7|40754.7|40774.7|40754.7|40771.8|40751.8|3
1725842850000|2024-09-09 00:47:30|40772.2|40752.2|40772.5|40752.5|40772.5|40752.5|40770|40750|3
1725842860000|2024-09-09 00:47:40|40775|40755|40772.2|40752.2|40775|40755|40772.2|40752.2|2
1725842870000|2024-09-09 00:47:50|40774.3|40754.3|40775|40755|40775|40755|40774.3|40754.3|0
1725842890000|2024-09-09 00:48:10|40777.2|40757.2|40777.5|40757.5|40777.9|40757.9|40777.2|40757.2|1
1725842910000|2024-09-09 00:48:30|40775|40755|40777.2|40757.2|40777.5|40757.5|40775|40755|1
1725842930000|2024-09-09 00:48:50|40777.5|40757.5|40775|40755|40777.5|40757.5|40775|40755|1
1725842950000|2024-09-09 00:49:10|40772.9|40752.9|40772.5|40752.5|40772.9|40752.9|40772.5|40752.5|2
1725842960000|2024-09-09 00:49:20|40770|40750|40770|40750|40770|40750|40770|40750|1
1725842980000|2024-09-09 00:49:40|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|2
1725842990000|2024-09-09 00:49:50|||||||||1
1725843010000|2024-09-09 00:50:10|40770|40750|40767.5|40747.5|40772.2|40752.2|40767.5|40747.5|2
1725843020000|2024-09-09 00:50:20|40770|40750|40772.2|40752.2|40772.2|40752.2|40770|40750|1
1725843030000|2024-09-09 00:50:30|40770|40750|40770|40750|40770|40750|40770|40750|0
1725843050000|2024-09-09 00:50:50|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|40772.5|40752.5|1
1725843060000|2024-09-09 00:51:00|||||||||2
1725843070000|2024-09-09 00:51:10|40772.2|40752.2|40772.5|40752.5|40772.5|40752.5|40770|40750|0
1725843080000|2024-09-09 00:51:20|40770|40750|40770|40750|40772.5|40752.5|40770|40750|0
1725843090000|2024-09-09 00:51:30|40767.9|40747.9|40770|40750|40770|40750|40767.9|40747.9|3
1725843100000|2024-09-09 00:51:40|40767.5|40747.5|40765|40745|40767.5|40747.5|40765|40745|1
1725843110000|2024-09-09 00:51:50|||||||||1
1725843120000|2024-09-09 00:52:00|40762.5|40742.5|40762.5|40742.5|40762.5|40742.5|40760|40740|4
1725843140000|2024-09-09 00:52:20|40762.9|40742.9|40765|40745|40765|40745|40762.9|40742.9|2
1725843150000|2024-09-09 00:52:30|40767.2|40747.2|40767.5|40747.5|40770|40750|40767.2|40747.2|1
1725843170000|2024-09-09 00:52:50|40769.7|40749.7|40767.5|40747.5|40770|40750|40767.5|40747.5|1
1725843190000|2024-09-09 00:53:10|40769.7|40749.7|40770|40750|40770|40750|40769.7|40749.7|1
1725843200000|2024-09-09 00:53:20|40772.2|40752.2|40772.2|40752.2|40772.2|40752.2|40772.2|40752.2|1
1725843250000|2024-09-09 00:54:10|40774.7|40754.7|40777.2|40757.2|40777.2|40757.2|40774.7|40754.7|1
1725843260000|2024-09-09 00:54:20|40772.9|40752.9|40772.5|40752.5|40772.9|40752.9|40772.5|40752.5|1
1725843270000|2024-09-09 00:54:30|40777.5|40757.5|40782.5|40762.5|40782.5|40762.5|40777.5|40757.5|0
1725843290000|2024-09-09 00:54:50|40780.4|40760.4|40780|40760|40782.5|40762.5|40780|40760|4
1725843300000|2024-09-09 00:55:00|40777.5|40757.5|40775|40755|40777.5|40757.5|40775|40755|2
1725843310000|2024-09-09 00:55:10|40772.5|40752.5|40770|40750|40772.5|40752.5|40770|40750|1
1725843320000|2024-09-09 00:55:20|40769.7|40749.7|40767.5|40747.5|40769.7|40749.7|40767.5|40747.5|2
1725843340000|2024-09-09 00:55:40|40765.4|40745.4|40765.4|40745.4|40765.4|40745.4|40765.4|40745.4|0
1725843350000|2024-09-09 00:55:50|||||||||3
1725843360000|2024-09-09 00:56:00|40767.5|40747.5|40767.9|40747.9|40772.5|40752.5|40767.5|40747.5|2
1725843370000|2024-09-09 00:56:10|40768.2|40748.2|40770|40750|40772.5|40752.5|40767.5|40747.5|0
1725843380000|2024-09-09 00:56:20|40769.7|40749.7|40767.5|40747.5|40770|40750|40767.5|40747.5|1
1725843390000|2024-09-09 00:56:30|40770|40750|40767.5|40747.5|40770|40750|40767.5|40747.5|4
1725843400000|2024-09-09 00:56:40|40769.7|40749.7|40770|40750|40770|40750|40767.5|40747.5|2
1725843440000|2024-09-09 00:57:20|40772.5|40752.5|40777.5|40757.5|40777.5|40757.5|40772.5|40752.5|0
1725843450000|2024-09-09 00:57:30|40775|40755|40777.5|40757.5|40780|40760|40775|40755|3
1725843460000|2024-09-09 00:57:40|||||||||1
1725843470000|2024-09-09 00:57:50|||||||||1
1725843480000|2024-09-09 00:58:00|40775|40755|40772.5|40752.5|40777.5|40757.5|40772.5|40752.5|3
1725843490000|2024-09-09 00:58:10|40770.4|40750.4|40770|40750|40770.4|40750.4|40770|40750|5
1725843500000|2024-09-09 00:58:20|40769.7|40749.7|40764.7|40744.7|40769.7|40749.7|40764.7|40744.7|7
1725843510000|2024-09-09 00:58:30|40762.5|40742.5|40760|40740|40762.5|40742.5|40760|40740|1
1725843540000|2024-09-09 00:59:00|40759.7|40739.7|40755|40735|40759.7|40739.7|40755|40735|5
1725843550000|2024-09-09 00:59:10|40757.2|40737.2|40757.5|40737.5|40760|40740|40757.2|40737.2|4
1725843560000|2024-09-09 00:59:20|40760|40740|40757.5|40737.5|40762.5|40742.5|40757.5|40737.5|15
1725843570000|2024-09-09 00:59:30|40755.4|40735.4|40755.4|40735.4|40755.4|40735.4|40755.4|40735.4|2
1725843580000|2024-09-09 00:59:40|40757.5|40737.5|40755|40735|40757.5|40737.5|40755|40735|1
1725843590000|2024-09-09 00:59:50|40752.9|40732.9|40752.9|40732.9|40752.9|40732.9|40752.9|40732.9|4
1725843600000|2024-09-09 01:00:00|40746.1|40726.1|40742.2|40722.2|40757.2|40737.2|40727.2|40707.2|65
1725843610000|2024-09-09 01:00:10|40746.8|40726.8|40762.2|40742.2|40779.7|40759.7|40746.8|40726.8|36
1725843620000|2024-09-09 01:00:20|40760.1|40740.1|40737.6|40717.6|40760.1|40740.1|40737.6|40717.6|22
1725843630000|2024-09-09 01:00:30|40732.2|40712.2|40737.6|40717.6|40739.7|40719.7|40727.2|40707.2|19
1725843640000|2024-09-09 01:00:40|40737.2|40717.2|40727.2|40707.2|40739.7|40719.7|40727.2|40707.2|22
1725843650000|2024-09-09 01:00:50|40729.7|40709.7|40742.2|40722.2|40747.2|40727.2|40729.7|40709.7|18
1725843660000|2024-09-09 01:01:00|40744.7|40724.7|40749.7|40729.7|40749.7|40729.7|40739.7|40719.7|15
1725843670000|2024-09-09 01:01:10|40749.3|40729.3|40737.2|40717.2|40749.3|40729.3|40734.7|40714.7|21
1725843680000|2024-09-09 01:01:20|40739.7|40719.7|40735.1|40715.1|40742.2|40722.2|40735.1|40715.1|16
1725843690000|2024-09-09 01:01:30|40737.2|40717.2|40737.2|40717.2|40737.2|40717.2|40732.2|40712.2|14
1725843700000|2024-09-09 01:01:40|40739.3|40719.3|40752.6|40732.6|40752.6|40732.6|40739.3|40719.3|19
1725843710000|2024-09-09 01:01:50|40752.9|40732.9|40787.2|40767.2|40794.7|40774.7|40752.9|40732.9|26
1725843720000|2024-09-09 01:02:00|40789.3|40769.3|40791.8|40771.8|40794.7|40774.7|40787.2|40767.2|27
1725843730000|2024-09-09 01:02:10|40792.2|40772.2|40799.7|40779.7|40812.2|40792.2|40792.2|40772.2|10
1725843740000|2024-09-09 01:02:20|40802.2|40782.2|40791.8|40771.8|40802.2|40782.2|40789.7|40769.7|7
1725843750000|2024-09-09 01:02:30|40792.2|40772.2|40792.2|40772.2|40799.7|40779.7|40789.7|40769.7|6
1725843760000|2024-09-09 01:02:40|40792.6|40772.6|40802.2|40782.2|40802.2|40782.2|40789.7|40769.7|5
1725843770000|2024-09-09 01:02:50|40799.7|40779.7|40804.7|40784.7|40804.7|40784.7|40797.2|40777.2|4
1725843780000|2024-09-09 01:03:00|40806.8|40786.8|40799.7|40779.7|40812.2|40792.2|40794.7|40774.7|12
1725843790000|2024-09-09 01:03:10|40802.2|40782.2|40812.2|40792.2|40814.7|40794.7|40800.1|40780.1|7
1725843800000|2024-09-09 01:03:20|40814.7|40794.7|40802.2|40782.2|40814.7|40794.7|40799.7|40779.7|2
1725843810000|2024-09-09 01:03:30|40804.7|40784.7|40804.7|40784.7|40807.2|40787.2|40802.2|40782.2|1
1725843820000|2024-09-09 01:03:40|40802.2|40782.2|40807.2|40787.2|40809.7|40789.7|40802.2|40782.2|4
1725843830000|2024-09-09 01:03:50|40812.2|40792.2|40814.7|40794.7|40816.5|40796.5|40807.6|40787.6|6
1725843840000|2024-09-09 01:04:00|40820.1|40800.1|40832.2|40812.2|40832.2|40812.2|40820.1|40800.1|12
1725843850000|2024-09-09 01:04:10|40834.7|40814.7|40834.7|40814.7|40834.7|40814.7|40827.2|40807.2|5
1725843860000|2024-09-09 01:04:20|40834.4|40814.4|40834.7|40814.7|40837.2|40817.2|40832.2|40812.2|5
1725843870000|2024-09-09 01:04:30|40837.2|40817.2|40837.2|40817.2|40839.7|40819.7|40834.7|40814.7|4
1725843880000|2024-09-09 01:04:40|40839.7|40819.7|40842.2|40822.2|40842.2|40822.2|40839.7|40819.7|2
1725843890000|2024-09-09 01:04:50|40839.7|40819.7|40846.9|40826.9|40846.9|40826.9|40839.7|40819.7|3
1725843900000|2024-09-09 01:05:00|40849.4|40829.4|40847.2|40827.2|40859.7|40839.7|40847.2|40827.2|25
1725843910000|2024-09-09 01:05:10|40845.1|40825.1|40849.7|40829.7|40852.2|40832.2|40845.1|40825.1|7
1725843920000|2024-09-09 01:05:20|40852.2|40832.2|40857.2|40837.2|40859.7|40839.7|40852.2|40832.2|4
1725843930000|2024-09-09 01:05:30|40855.1|40835.1|40859.7|40839.7|40859.7|40839.7|40852.2|40832.2|2
1725843940000|2024-09-09 01:05:40|40860.1|40840.1|40859.7|40839.7|40867.2|40847.2|40859.7|40839.7|6
1725843950000|2024-09-09 01:05:50|40861.9|40841.9|40861.9|40841.9|40864.7|40844.7|40859.7|40839.7|5
1725843960000|2024-09-09 01:06:00|40862.2|40842.2|40874.7|40854.7|40874.7|40854.7|40859.7|40839.7|9
1725843970000|2024-09-09 01:06:10|40879.7|40859.7|40882.2|40862.2|40887.2|40867.2|40879.7|40859.7|8
1725843980000|2024-09-09 01:06:20|40885.1|40865.1|40877.2|40857.2|40887.2|40867.2|40874.7|40854.7|16
1725843990000|2024-09-09 01:06:30|40875.1|40855.1|40862.2|40842.2|40875.1|40855.1|40862.2|40842.2|7
1725844000000|2024-09-09 01:06:40|40864.4|40844.4|40869.7|40849.7|40869.7|40849.7|40864.4|40844.4|1
1725844010000|2024-09-09 01:06:50|40869.4|40849.4|40872.2|40852.2|40877.2|40857.2|40867.2|40847.2|3
1725844020000|2024-09-09 01:07:00|40869.7|40849.7|40862.2|40842.2|40869.7|40849.7|40862.2|40842.2|5
1725844030000|2024-09-09 01:07:10|40859.7|40839.7|40859.7|40839.7|40859.7|40839.7|40857.2|40837.2|1
1725844040000|2024-09-09 01:07:20|40857.2|40837.2|40854.7|40834.7|40859.4|40839.4|40854.7|40834.7|1
1725844050000|2024-09-09 01:07:30|40856.9|40836.9|40854.7|40834.7|40859.7|40839.7|40854.7|40834.7|4
1725844060000|2024-09-09 01:07:40|40852.2|40832.2|40859.4|40839.4|40859.7|40839.7|40852.2|40832.2|6
1725844070000|2024-09-09 01:07:50|40859.7|40839.7|40854.7|40834.7|40859.7|40839.7|40852.2|40832.2|2
1725844080000|2024-09-09 01:08:00|40852.6|40832.6|40852.2|40832.2|40854.7|40834.7|40847.2|40827.2|7
1725844090000|2024-09-09 01:08:10|40857.2|40837.2|40857.2|40837.2|40861.9|40841.9|40855.1|40835.1|5
1725844100000|2024-09-09 01:08:20|40854.7|40834.7|40850.1|40830.1|40854.7|40834.7|40849.4|40829.4|1
1725844110000|2024-09-09 01:08:30|40849.7|40829.7|40844.7|40824.7|40851.9|40831.9|40844.7|40824.7|11
1725844120000|2024-09-09 01:08:40|40842.6|40822.6|40837.2|40817.2|40842.6|40822.6|40837.2|40817.2|1
1725844130000|2024-09-09 01:08:50|40839.7|40819.7|40844.7|40824.7|40844.7|40824.7|40837.2|40817.2|2
1725844140000|2024-09-09 01:09:00|40842.2|40822.2|40847.2|40827.2|40847.2|40827.2|40842.2|40822.2|1
1725844150000|2024-09-09 01:09:10|40849.7|40829.7|40847.6|40827.6|40852.2|40832.2|40847.6|40827.6|3
1725844160000|2024-09-09 01:09:20|40847.2|40827.2|40864.7|40844.7|40864.7|40844.7|40847.2|40827.2|53
1725844170000|2024-09-09 01:09:30|40867.2|40847.2|40867.2|40847.2|40869.4|40849.4|40864.7|40844.7|8
1725844180000|2024-09-09 01:09:40|40869.7|40849.7|40869.7|40849.7|40871.9|40851.9|40869.4|40849.4|9
1725844190000|2024-09-09 01:09:50|40870.1|40850.1|40872.2|40852.2|40877.2|40857.2|40869.7|40849.7|5
1725844200000|2024-09-09 01:10:00|40872.6|40852.6|40889.4|40869.4|40891.5|40871.5|40872.2|40852.2|20
1725844210000|2024-09-09 01:10:10|40889.7|40869.7|40894.4|40874.4|40894.4|40874.4|40889.7|40869.7|6
1725844220000|2024-09-09 01:10:20|40891.9|40871.9|40886.9|40866.9|40891.9|40871.9|40886.9|40866.9|4
1725844230000|2024-09-09 01:10:30|40884.4|40864.4|40881.9|40861.9|40889.4|40869.4|40881.9|40861.9|6
1725844240000|2024-09-09 01:10:40|40884.4|40864.4|40879.4|40859.4|40884.4|40864.4|40876.9|40856.9|7
1725844250000|2024-09-09 01:10:50|40874.4|40854.4|40874.4|40854.4|40876.9|40856.9|40874.4|40854.4|1
1725844260000|2024-09-09 01:11:00|40876.5|40856.5|40879.7|40859.7|40882.2|40862.2|40871.9|40851.9|5
1725844270000|2024-09-09 01:11:10|40882.2|40862.2|40886.9|40866.9|40889.4|40869.4|40882.2|40862.2|3
1725844280000|2024-09-09 01:11:20|40886.5|40866.5|40884.4|40864.4|40886.9|40866.9|40881.9|40861.9|3
1725844290000|2024-09-09 01:11:30|40886.9|40866.9|40881.9|40861.9|40886.9|40866.9|40876.9|40856.9|6
1725844300000|2024-09-09 01:11:40|40879.4|40859.4|40859.7|40839.7|40879.4|40859.4|40859.7|40839.7|10
1725844310000|2024-09-09 01:11:50|40857.2|40837.2|40854.4|40834.4|40857.2|40837.2|40854.4|40834.4|3
1725844320000|2024-09-09 01:12:00|40852.2|40832.2|40846.9|40826.9|40854.4|40834.4|40846.9|40826.9|13
1725844330000|2024-09-09 01:12:10|40849.4|40829.4|40856.9|40836.9|40856.9|40836.9|40849.4|40829.4|5
1725844340000|2024-09-09 01:12:20|40854.7|40834.7|40856.9|40836.9|40856.9|40836.9|40851.9|40831.9|1
1725844350000|2024-09-09 01:12:30|40854.7|40834.7|40854.4|40834.4|40859.4|40839.4|40851.9|40831.9|0
1725844360000|2024-09-09 01:12:40|40854|40834|40851.9|40831.9|40854|40834|40849.4|40829.4|2
1725844370000|2024-09-09 01:12:50|40854|40834|40859|40839|40859|40839|40854|40834|1
1725844380000|2024-09-09 01:13:00|40861.2|40841.2|40866.9|40846.9|40866.9|40846.9|40861.2|40841.2|6
1725844390000|2024-09-09 01:13:10|40869.4|40849.4|40874|40854|40874|40854|40869.4|40849.4|0
1725844400000|2024-09-09 01:13:20|40874.4|40854.4|40861.9|40841.9|40874.4|40854.4|40861.9|40841.9|7
1725844410000|2024-09-09 01:13:30|40862.2|40842.2|40861.9|40841.9|40864.4|40844.4|40861.9|40841.9|3
1725844420000|2024-09-09 01:13:40|40864.4|40844.4|40866.9|40846.9|40869.4|40849.4|40864.4|40844.4|5
1725844430000|2024-09-09 01:13:50|40867.2|40847.2|40856.9|40836.9|40869.4|40849.4|40856.9|40836.9|11
1725844440000|2024-09-09 01:14:00|40854.4|40834.4|40856.9|40836.9|40856.9|40836.9|40851.9|40831.9|9
1725844450000|2024-09-09 01:14:10|40854.7|40834.7|40859.4|40839.4|40859.4|40839.4|40854.4|40834.4|2
1725844460000|2024-09-09 01:14:20|40861.5|40841.5|40854.4|40834.4|40861.9|40841.9|40854.4|40834.4|11
1725844470000|2024-09-09 01:14:30|40856.9|40836.9|40856.9|40836.9|40856.9|40836.9|40856.9|40836.9|1
1725844480000|2024-09-09 01:14:40|40857.2|40837.2|40859.4|40839.4|40861.9|40841.9|40857.2|40837.2|2
1725844490000|2024-09-09 01:14:50|40859.7|40839.7|40866.5|40846.5|40866.5|40846.5|40859.7|40839.7|4
1725844500000|2024-09-09 01:15:00|40868.7|40848.7|40856.9|40836.9|40869|40849|40856.9|40836.9|7
1725844510000|2024-09-09 01:15:10|40857.2|40837.2|40846.9|40826.9|40859.4|40839.4|40844.4|40824.4|8
1725844520000|2024-09-09 01:15:20|40844.4|40824.4|40844.4|40824.4|40846.9|40826.9|40841.9|40821.9|6
1725844530000|2024-09-09 01:15:30|40841.9|40821.9|40831.9|40811.9|40841.9|40821.9|40831.9|40811.9|2
1725844540000|2024-09-09 01:15:40|40829.4|40809.4|40819.4|40799.4|40829.4|40809.4|40819.4|40799.4|14
1725844550000|2024-09-09 01:15:50|40816.9|40796.9|40791.9|40771.9|40816.9|40796.9|40791.9|40771.9|17
1725844560000|2024-09-09 01:16:00|40794|40774|40809.4|40789.4|40809.4|40789.4|40791.9|40771.9|20
1725844570000|2024-09-09 01:16:10|40811.9|40791.9|40816.9|40796.9|40819.4|40799.4|40811.9|40791.9|9
1725844580000|2024-09-09 01:16:20|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|3
1725844590000|2024-09-09 01:16:30|40812.2|40792.2|40804|40784|40812.2|40792.2|40796.9|40776.9|12
1725844600000|2024-09-09 01:16:40|40801.5|40781.5|40809|40789|40809|40789|40801.5|40781.5|4
1725844610000|2024-09-09 01:16:50|40806.9|40786.9|40816.5|40796.5|40816.5|40796.5|40806.5|40786.5|1
1725844620000|2024-09-09 01:17:00|40819|40799|40821.9|40801.9|40821.9|40801.9|40819|40799|13
1725844630000|2024-09-09 01:17:10|40821.5|40801.5|40816.9|40796.9|40821.5|40801.5|40814.4|40794.4|4
1725844640000|2024-09-09 01:17:20|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|2
1725844650000|2024-09-09 01:17:30|40811.5|40791.5|40816.5|40796.5|40816.5|40796.5|40811.5|40791.5|8
1725844660000|2024-09-09 01:17:40|40814.4|40794.4|40814.4|40794.4|40816.5|40796.5|40811.9|40791.9|5
1725844670000|2024-09-09 01:17:50|40814|40794|40814|40794|40819.4|40799.4|40811.5|40791.5|4
1725844680000|2024-09-09 01:18:00|40814.4|40794.4|40809|40789|40816.5|40796.5|40809|40789|10
1725844690000|2024-09-09 01:18:10|40806.5|40786.5|40809|40789|40809|40789|40806.5|40786.5|1
1725844700000|2024-09-09 01:18:20|40808.7|40788.7|40811.5|40791.5|40811.5|40791.5|40806.5|40786.5|10
1725844710000|2024-09-09 01:18:30|40809.4|40789.4|40806.5|40786.5|40809.4|40789.4|40804.4|40784.4|7
1725844720000|2024-09-09 01:18:40|40806.9|40786.9|40819.4|40799.4|40821.9|40801.9|40806.9|40786.9|9
1725844730000|2024-09-09 01:18:50|40821.5|40801.5|40839.4|40819.4|40839.4|40819.4|40821.5|40801.5|5
1725844740000|2024-09-09 01:19:00|40841.5|40821.5|40849|40829|40851.2|40831.2|40841.5|40821.5|10
1725844750000|2024-09-09 01:19:10|40842.3|40822.3|40844.4|40824.4|40849.4|40829.4|40841.9|40821.9|9
1725844760000|2024-09-09 01:19:20|40846.5|40826.5|40849|40829|40849|40829|40844.4|40824.4|0
1725844770000|2024-09-09 01:19:30|40846.5|40826.5|40844.4|40824.4|40846.5|40826.5|40844.4|40824.4|0
1725844780000|2024-09-09 01:19:40|40846.5|40826.5|40844.4|40824.4|40846.9|40826.9|40844.4|40824.4|3
1725844790000|2024-09-09 01:19:50|40842.3|40822.3|40841.9|40821.9|40846.5|40826.5|40841.9|40821.9|0
1725844800000|2024-09-09 01:20:00|40844|40824|40837.3|40817.3|40846.9|40826.9|40836.9|40816.9|3
1725844810000|2024-09-09 01:20:10|40836.9|40816.9|40834.8|40814.8|40836.9|40816.9|40831.9|40811.9|1
1725844820000|2024-09-09 01:20:20|40834.4|40814.4|40831.5|40811.5|40834.4|40814.4|40831.5|40811.5|1
1725844830000|2024-09-09 01:20:30|40834|40814|40831.9|40811.9|40836.6|40816.6|40831.9|40811.9|2
1725844840000|2024-09-09 01:20:40|40834.4|40814.4|40831.9|40811.9|40834.4|40814.4|40831.9|40811.9|1
1725844850000|2024-09-09 01:20:50|40834.1|40814.1|40829.1|40809.1|40836.6|40816.6|40829.1|40809.1|5
1725844860000|2024-09-09 01:21:00|40826.6|40806.6|40817.3|40797.3|40829.1|40809.1|40817.3|40797.3|2
1725844870000|2024-09-09 01:21:10|40816.9|40796.9|40801.9|40781.9|40816.9|40796.9|40801.9|40781.9|4
1725844880000|2024-09-09 01:21:20|40796.9|40776.9|40779.1|40759.1|40796.9|40776.9|40776.9|40756.9|11
1725844890000|2024-09-09 01:21:30|40779.4|40759.4|40791.9|40771.9|40791.9|40771.9|40779.4|40759.4|5
1725844900000|2024-09-09 01:21:40|40794.1|40774.1|40789.4|40769.4|40794.4|40774.4|40789.4|40769.4|1
1725844910000|2024-09-09 01:21:50|40791.6|40771.6|40794.4|40774.4|40794.4|40774.4|40791.6|40771.6|1
1725844920000|2024-09-09 01:22:00|40796.9|40776.9|40806.6|40786.6|40809.1|40789.1|40796.6|40776.6|12
1725844930000|2024-09-09 01:22:10|40804.4|40784.4|40819.4|40799.4|40819.4|40799.4|40804.4|40784.4|6
1725844940000|2024-09-09 01:22:20|40821.9|40801.9|40819.4|40799.4|40821.9|40801.9|40814.8|40794.8|7
1725844950000|2024-09-09 01:22:30|40824.4|40804.4|40819.4|40799.4|40824.4|40804.4|40819.4|40799.4|3
1725844960000|2024-09-09 01:22:40|40821.9|40801.9|40817.3|40797.3|40824.4|40804.4|40817.3|40797.3|9
1725844970000|2024-09-09 01:22:50|40816.9|40796.9|40811.9|40791.9|40816.9|40796.9|40811.9|40791.9|1
1725844980000|2024-09-09 01:23:00|40809.4|40789.4|40801.9|40781.9|40809.4|40789.4|40799.8|40779.8|3
1725844990000|2024-09-09 01:23:10|40801.6|40781.6|40799.4|40779.4|40804.1|40784.1|40799.4|40779.4|2
1725845000000|2024-09-09 01:23:20|40796.9|40776.9|40799.4|40779.4|40801.9|40781.9|40796.9|40776.9|1
1725845010000|2024-09-09 01:23:30|40801.9|40781.9|40794.4|40774.4|40801.9|40781.9|40794.4|40774.4|6
1725845020000|2024-09-09 01:23:40|40791.9|40771.9|40794.4|40774.4|40794.4|40774.4|40791.9|40771.9|1
1725845030000|2024-09-09 01:23:50|40791.9|40771.9|40789.4|40769.4|40794.4|40774.4|40789.4|40769.4|2
1725845040000|2024-09-09 01:24:00|40791.6|40771.6|40789.4|40769.4|40794.4|40774.4|40789.4|40769.4|3
1725845050000|2024-09-09 01:24:10|40786.9|40766.9|40766.9|40746.9|40786.9|40766.9|40766.9|40746.9|9
1725845060000|2024-09-09 01:24:20|40766.6|40746.6|40766.6|40746.6|40766.9|40746.9|40764.4|40744.4|4
1725845070000|2024-09-09 01:24:30|40764.4|40744.4|40761.9|40741.9|40766.6|40746.6|40761.9|40741.9|1
1725845080000|2024-09-09 01:24:40|40766.6|40746.6|40761.9|40741.9|40766.6|40746.6|40761.9|40741.9|1
1725845090000|2024-09-09 01:24:50|40764.1|40744.1|40759.4|40739.4|40764.1|40744.1|40759.4|40739.4|2
1725845100000|2024-09-09 01:25:00|40757.3|40737.3|40747.6|40727.6|40761.6|40741.6|40747.6|40727.6|13
1725845110000|2024-09-09 01:25:10|40748|40728|40756.9|40736.9|40756.9|40736.9|40748|40728|16
1725845120000|2024-09-09 01:25:20|40754.8|40734.8|40757.3|40737.3|40759.8|40739.8|40754.8|40734.8|4
1725845130000|2024-09-09 01:25:30|40759.4|40739.4|40764.8|40744.8|40764.8|40744.8|40759.4|40739.4|1
1725845140000|2024-09-09 01:25:40|40762.3|40742.3|40769.8|40749.8|40771.9|40751.9|40762.3|40742.3|4
1725845150000|2024-09-09 01:25:50|40770.1|40750.1|40777.3|40757.3|40777.3|40757.3|40769.8|40749.8|2
1725845160000|2024-09-09 01:26:00|40779.4|40759.4|40799.1|40779.1|40799.1|40779.1|40779.4|40759.4|3
1725845170000|2024-09-09 01:26:10|40801.6|40781.6|40801.9|40781.9|40801.9|40781.9|40799.4|40779.4|1
1725845180000|2024-09-09 01:26:20|40804.1|40784.1|40811.6|40791.6|40811.6|40791.6|40804.1|40784.1|5
1725845190000|2024-09-09 01:26:30|40814.1|40794.1|40826.9|40806.9|40826.9|40806.9|40812.3|40792.3|3
1725845200000|2024-09-09 01:26:40|40824.4|40804.4|40829.1|40809.1|40829.1|40809.1|40821.9|40801.9|4
1725845210000|2024-09-09 01:26:50|40826.6|40806.6|40836.9|40816.9|40839.4|40819.4|40826.6|40806.6|9
1725845220000|2024-09-09 01:27:00|40839.4|40819.4|40839.4|40819.4|40841.9|40821.9|40839.4|40819.4|3
1725845230000|2024-09-09 01:27:10|40837.3|40817.3|40826.9|40806.9|40837.3|40817.3|40824.1|40804.1|6
1725845240000|2024-09-09 01:27:20|40829.1|40809.1|40824.4|40804.4|40829.1|40809.1|40821.9|40801.9|4
1725845250000|2024-09-09 01:27:30|40821.9|40801.9|40819.8|40799.8|40826.9|40806.9|40819.8|40799.8|0
1725845260000|2024-09-09 01:27:40|40819.4|40799.4|40814.4|40794.4|40821.6|40801.6|40811.9|40791.9|4
1725845270000|2024-09-09 01:27:50|40811.6|40791.6|40811.6|40791.6|40814.4|40794.4|40809.4|40789.4|3
1725845280000|2024-09-09 01:28:00|40809.4|40789.4|40806.9|40786.9|40814.4|40794.4|40806.9|40786.9|5
1725845290000|2024-09-09 01:28:10|40806.6|40786.6|40801.9|40781.9|40806.6|40786.6|40801.9|40781.9|3
1725845300000|2024-09-09 01:28:20|40804.1|40784.1|40816.9|40796.9|40819.1|40799.1|40804.1|40784.1|1
1725845310000|2024-09-09 01:28:30|40821.6|40801.6|40826.6|40806.6|40826.6|40806.6|40821.6|40801.6|0
1725845320000|2024-09-09 01:28:40|40828.7|40808.7|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|2
1725845330000|2024-09-09 01:28:50|40831.6|40811.6|40831.9|40811.9|40831.9|40811.9|40831.6|40811.6|1
1725845340000|2024-09-09 01:29:00|40836.6|40816.6|40831.9|40811.9|40839.1|40819.1|40831.9|40811.9|10
1725845350000|2024-09-09 01:29:10|40831.6|40811.6|40831.6|40811.6|40831.6|40811.6|40829.1|40809.1|1
1725845360000|2024-09-09 01:29:20|40829.1|40809.1|40826.9|40806.9|40831.6|40811.6|40826.9|40806.9|0
1725845370000|2024-09-09 01:29:30|40829.4|40809.4|40831.9|40811.9|40836.2|40816.2|40829.4|40809.4|9
1725845380000|2024-09-09 01:29:40|40829.8|40809.8|40831.9|40811.9|40834.1|40814.1|40826.9|40806.9|0
1725845390000|2024-09-09 01:29:50|40834.1|40814.1|40836.6|40816.6|40836.6|40816.6|40831.6|40811.6|2
1725845400000|2024-09-09 01:30:00|40831.9|40811.9|40824.8|40804.8|40833.7|40813.7|40824.8|40804.8|1
1725845410000|2024-09-09 01:30:10|40821.9|40801.9|40831.6|40811.6|40831.6|40811.6|40819.4|40799.4|3
1725845420000|2024-09-09 01:30:20|40831.9|40811.9|40844.4|40824.4|40844.4|40824.4|40831.9|40811.9|1
1725845430000|2024-09-09 01:30:30|40842.3|40822.3|40826.9|40806.9|40844.4|40824.4|40826.9|40806.9|7
1725845440000|2024-09-09 01:30:40|40824.8|40804.8|40846.2|40826.2|40850.9|40830.9|40824.4|40804.4|8
1725845450000|2024-09-09 01:30:50|40846.6|40826.6|40841.9|40821.9|40846.6|40826.6|40839.4|40819.4|2
1725845460000|2024-09-09 01:31:00|40841.6|40821.6|40844.4|40824.4|40848.7|40828.7|40836.9|40816.9|14
1725845470000|2024-09-09 01:31:10|40846.9|40826.9|40854.4|40834.4|40854.4|40834.4|40844.4|40824.4|1
1725845480000|2024-09-09 01:31:20|40856.6|40836.6|40854.4|40834.4|40856.9|40836.9|40849.1|40829.1|6
1725845490000|2024-09-09 01:31:30|40856.6|40836.6|40854.4|40834.4|40859.4|40839.4|40854.4|40834.4|3
1725845500000|2024-09-09 01:31:40|40852.3|40832.3|40839.4|40819.4|40854.4|40834.4|40839.4|40819.4|7
1725845510000|2024-09-09 01:31:50|40837.3|40817.3|40814.4|40794.4|40837.3|40817.3|40814.4|40794.4|3
1725845520000|2024-09-09 01:32:00|40811.9|40791.9|40794.8|40774.8|40811.9|40791.9|40794.4|40774.4|14
1725845530000|2024-09-09 01:32:10|40796.6|40776.6|40801.9|40781.9|40801.9|40781.9|40789.8|40769.8|10
1725845540000|2024-09-09 01:32:20|40806.2|40786.2|40804.4|40784.4|40809.4|40789.4|40801.9|40781.9|5
1725845550000|2024-09-09 01:32:30|40806.6|40786.6|40799.4|40779.4|40811.9|40791.9|40799.4|40779.4|7
1725845560000|2024-09-09 01:32:40|40796.9|40776.9|40794.4|40774.4|40799.4|40779.4|40794.4|40774.4|1
1725845570000|2024-09-09 01:32:50|40792.3|40772.3|40784.1|40764.1|40792.3|40772.3|40784.1|40764.1|2
1725845580000|2024-09-09 01:33:00|40781.9|40761.9|40784.4|40764.4|40786.9|40766.9|40776.9|40756.9|4
1725845590000|2024-09-09 01:33:10|40781.9|40761.9|40786.9|40766.9|40786.9|40766.9|40781.9|40761.9|2
1725845600000|2024-09-09 01:33:20|40789.1|40769.1|40791.9|40771.9|40794.1|40774.1|40786.9|40766.9|5
1725845610000|2024-09-09 01:33:30|40794.4|40774.4|40799.4|40779.4|40801.9|40781.9|40794.4|40774.4|1
1725845620000|2024-09-09 01:33:40|40801.9|40781.9|40801.9|40781.9|40802.3|40782.3|40799.4|40779.4|2
1725845630000|2024-09-09 01:33:50|40804.4|40784.4|40824.4|40804.4|40824.4|40804.4|40804.4|40784.4|1
1725845640000|2024-09-09 01:34:00|40822.3|40802.3|40822|40802|40827|40807|40822|40802|4
1725845650000|2024-09-09 01:34:10|40819.5|40799.5|40824.5|40804.5|40829.5|40809.5|40819.5|40799.5|3
1725845660000|2024-09-09 01:34:20|40826.6|40806.6|40824.5|40804.5|40829.5|40809.5|40822|40802|10
1725845670000|2024-09-09 01:34:30|40819.5|40799.5|40809.1|40789.1|40819.5|40799.5|40809.1|40789.1|4
1725845680000|2024-09-09 01:34:40|40811.6|40791.6|40804.5|40784.5|40812|40792|40804.5|40784.5|1
1725845690000|2024-09-09 01:34:50|40806.6|40786.6|40797.3|40777.3|40807|40787|40797.3|40777.3|8
1725845700000|2024-09-09 01:35:00|40789.8|40769.8|40779.5|40759.5|40792|40772|40779.5|40759.5|6
1725845710000|2024-09-09 01:35:10|40782|40762|40784.5|40764.5|40792|40772|40782|40762|30
1725845720000|2024-09-09 01:35:20|40784.1|40764.1|40779.5|40759.5|40787|40767|40779.5|40759.5|9
1725845730000|2024-09-09 01:35:30|40782|40762|40769.8|40749.8|40782|40762|40769.8|40749.8|7
1725845740000|2024-09-09 01:35:40|40767|40747|40761.6|40741.6|40767|40747|40757|40737|8
1725845750000|2024-09-09 01:35:50|40759.8|40739.8|40772|40752|40772|40752|40759.5|40739.5|4
1725845760000|2024-09-09 01:36:00|40769.5|40749.5|40764.5|40744.5|40774.5|40754.5|40762|40742|7
1725845770000|2024-09-09 01:36:10|40767|40747|40777|40757|40777|40757|40767|40747|1
1725845780000|2024-09-09 01:36:20|40779.5|40759.5|40784.5|40764.5|40784.5|40764.5|40776.6|40756.6|2
1725845790000|2024-09-09 01:36:30|40786.6|40766.6|40792|40772|40797|40777|40784.5|40764.5|4
1725845800000|2024-09-09 01:36:40|40789.8|40769.8|40784.5|40764.5|40789.8|40769.8|40784.5|40764.5|2
1725845810000|2024-09-09 01:36:50|40782.3|40762.3|40792.3|40772.3|40797|40777|40782.3|40762.3|2
1725845820000|2024-09-09 01:37:00|40792|40772|40787|40767|40792|40772|40787|40767|2
1725845830000|2024-09-09 01:37:10|40789.1|40769.1|40789.5|40769.5|40792|40772|40787|40767|4
1725845840000|2024-09-09 01:37:20|40787.3|40767.3|40782|40762|40787.3|40767.3|40782|40762|3
1725845850000|2024-09-09 01:37:30|40779.5|40759.5|40776.6|40756.6|40779.5|40759.5|40767|40747|5
1725845860000|2024-09-09 01:37:40|40777|40757|40792|40772|40792|40772|40777|40757|1
1725845870000|2024-09-09 01:37:50|40794.5|40774.5|40789.5|40769.5|40797|40777|40789.5|40769.5|2
1725845880000|2024-09-09 01:38:00|40782|40762|40766.6|40746.6|40782|40762|40762|40742|5
1725845890000|2024-09-09 01:38:10|40764.5|40744.5|40749.1|40729.1|40764.5|40744.5|40747|40727|6
1725845900000|2024-09-09 01:38:20|40751.6|40731.6|40747|40727|40752|40732|40747|40727|8
1725845910000|2024-09-09 01:38:30|40749.1|40729.1|40759.1|40739.1|40759.1|40739.1|40749.1|40729.1|3
1725845920000|2024-09-09 01:38:40|40759.5|40739.5|40757|40737|40759.5|40739.5|40754.5|40734.5|2
1725845930000|2024-09-09 01:38:50|40754.8|40734.8|40762|40742|40762|40742|40754.5|40734.5|6
1725845940000|2024-09-09 01:39:00|40764.5|40744.5|40757|40737|40769.5|40749.5|40757|40737|9
1725845950000|2024-09-09 01:39:10|40754.8|40734.8|40737.3|40717.3|40757|40737|40737.3|40717.3|9
1725845960000|2024-09-09 01:39:20|40739.5|40719.5|40739.8|40719.8|40747|40727|40739.5|40719.5|1
1725845970000|2024-09-09 01:39:30|40739.5|40719.5|40739.5|40719.5|40742|40722|40739.5|40719.5|3
1725845980000|2024-09-09 01:39:40|40741.6|40721.6|40752|40732|40752|40732|40741.6|40721.6|2
1725845990000|2024-09-09 01:39:50|40754.1|40734.1|40752.3|40732.3|40757|40737|40752.3|40732.3|2
1725846000000|2024-09-09 01:40:00|40754.5|40734.5|40756.3|40736.3|40756.6|40736.6|40749.5|40729.5|5
1725846010000|2024-09-09 01:40:10|40756.6|40736.6|40761.6|40741.6|40761.6|40741.6|40756.6|40736.6|2
1725846020000|2024-09-09 01:40:20|40763.8|40743.8|40764.5|40744.5|40767|40747|40763.8|40743.8|0
1725846030000|2024-09-09 01:40:30|40766.6|40746.6|40762|40742|40769.5|40749.5|40759.8|40739.8|6
1725846040000|2024-09-09 01:40:40|40759.5|40739.5|40762|40742|40764.5|40744.5|40759.5|40739.5|1
1725846050000|2024-09-09 01:40:50|40759.5|40739.5|40749.5|40729.5|40759.5|40739.5|40749.5|40729.5|6
1725846060000|2024-09-09 01:41:00|40747.3|40727.3|40751.6|40731.6|40751.6|40731.6|40744.5|40724.5|8
1725846070000|2024-09-09 01:41:10|40749.5|40729.5|40751.6|40731.6|40751.6|40731.6|40744.5|40724.5|3
1725846080000|2024-09-09 01:41:20|40749.5|40729.5|40732.3|40712.3|40751.6|40731.6|40730.2|40710.2|7
1725846090000|2024-09-09 01:41:30|40732|40712|40727.3|40707.3|40732|40712|40722.7|40702.7|17
1725846100000|2024-09-09 01:41:40|40727|40707|40732|40712|40734.5|40714.5|40727|40707|5
1725846110000|2024-09-09 01:41:50|40734.1|40714.1|40737|40717|40739.5|40719.5|40734.1|40714.1|6
1725846120000|2024-09-09 01:42:00|40741.6|40721.6|40759.5|40739.5|40759.5|40739.5|40741.6|40721.6|12
1725846130000|2024-09-09 01:42:10|40761.6|40741.6|40747.3|40727.3|40762|40742|40747.3|40727.3|6
1725846140000|2024-09-09 01:42:20|40749.8|40729.8|40754.5|40734.5|40754.5|40734.5|40749.8|40729.8|4
1725846150000|2024-09-09 01:42:30|40752.3|40732.3|40752.3|40732.3|40754.8|40734.8|40752.3|40732.3|3
1725846160000|2024-09-09 01:42:40|40749.8|40729.8|40747.3|40727.3|40749.8|40729.8|40742.7|40722.7|6
1725846170000|2024-09-09 01:42:50|40744.5|40724.5|40742.3|40722.3|40747|40727|40742|40722|28
1725846180000|2024-09-09 01:43:00|40744.8|40724.8|40744.5|40724.5|40749.8|40729.8|40737.3|40717.3|11
1725846190000|2024-09-09 01:43:10|40744.8|40724.8|40744.5|40724.5|40747|40727|40739.8|40719.8|1
1725846200000|2024-09-09 01:43:20|40744.8|40724.8|40737.3|40717.3|40747.3|40727.3|40737.3|40717.3|2
1725846210000|2024-09-09 01:43:30|40739.8|40719.8|40739.8|40719.8|40742.7|40722.7|40739.8|40719.8|1
1725846220000|2024-09-09 01:43:40|40742|40722|40747.3|40727.3|40747.3|40727.3|40739.8|40719.8|0
1725846230000|2024-09-09 01:43:50|40749.8|40729.8|40757.3|40737.3|40757.3|40737.3|40749.8|40729.8|2
1725846240000|2024-09-09 01:44:00|40757.7|40737.7|40777.3|40757.3|40781.6|40761.6|40757.7|40737.7|8
1725846250000|2024-09-09 01:44:10|40777|40757|40769.8|40749.8|40777|40757|40769.8|40749.8|8
1725846260000|2024-09-09 01:44:20|40767.7|40747.7|40767.3|40747.3|40767.7|40747.7|40765.2|40745.2|11
1725846270000|2024-09-09 01:44:30|40767|40747|40767.3|40747.3|40769.8|40749.8|40764.8|40744.8|3
1725846280000|2024-09-09 01:44:40|40762.3|40742.3|40762.3|40742.3|40762.3|40742.3|40762.3|40742.3|0
1725846290000|2024-09-09 01:44:50|40762|40742|40757|40737|40762|40742|40752.3|40732.3|2
1725846300000|2024-09-09 01:45:00|40756.6|40736.6|40752.3|40732.3|40756.6|40736.6|40747.3|40727.3|4
1725846310000|2024-09-09 01:45:10|40754.8|40734.8|40757.3|40737.3|40762|40742|40754.8|40734.8|2
1725846320000|2024-09-09 01:45:20|40759.8|40739.8|40744.8|40724.8|40759.8|40739.8|40744.8|40724.8|1
1725846330000|2024-09-09 01:45:30|40747|40727|40742.3|40722.3|40747|40727|40742.3|40722.3|3
1725846340000|2024-09-09 01:45:40|40742|40722|40737.3|40717.3|40742.3|40722.3|40737.3|40717.3|4
1725846350000|2024-09-09 01:45:50|40737|40717|40744.5|40724.5|40744.5|40724.5|40737|40717|4
1725846360000|2024-09-09 01:46:00|40746.6|40726.6|40761.6|40741.6|40765.9|40745.9|40746.6|40726.6|1
1725846370000|2024-09-09 01:46:10|40762|40742|40766.6|40746.6|40766.6|40746.6|40761.6|40741.6|2
1725846380000|2024-09-09 01:46:20|40762|40742|40756.6|40736.6|40762|40742|40752|40732|0
1725846390000|2024-09-09 01:46:30|40761.3|40741.3|40747.3|40727.3|40761.3|40741.3|40747.3|40727.3|0
1725846400000|2024-09-09 01:46:40|40747|40727|40736.6|40716.6|40747|40727|40736.6|40716.6|2
1725846410000|2024-09-09 01:46:50|40731.6|40711.6|40727.7|40707.7|40734.5|40714.5|40727.3|40707.3|4
1725846420000|2024-09-09 01:47:00|40732|40712|40729.5|40709.5|40732|40712|40729.5|40709.5|1
1725846430000|2024-09-09 01:47:10|40728.8|40708.8|40728.8|40708.8|40728.8|40708.8|40724.5|40704.5|8
1725846440000|2024-09-09 01:47:20|40726.6|40706.6|40724.1|40704.1|40729.1|40709.1|40724.1|40704.1|3
1725846450000|2024-09-09 01:47:30|40724.5|40704.5|40729.1|40709.1|40729.1|40709.1|40721.6|40701.6|3
1725846460000|2024-09-09 01:47:40|40728.8|40708.8|40729.5|40709.5|40731.6|40711.6|40726.6|40706.6|11
1725846470000|2024-09-09 01:47:50|40729.1|40709.1|40723.8|40703.8|40731.3|40711.3|40723.8|40703.8|6
1725846480000|2024-09-09 01:48:00|40717|40697|40727.4|40707.4|40731.6|40711.6|40714.5|40694.5|14
1725846490000|2024-09-09 01:48:10|40731.6|40711.6|40729.5|40709.5|40736.6|40716.6|40729.5|40709.5|7
1725846500000|2024-09-09 01:48:20|40731.6|40711.6|40731.6|40711.6|40738.8|40718.8|40731.6|40711.6|36
1725846510000|2024-09-09 01:48:30|40729.5|40709.5|40731.6|40711.6|40731.6|40711.6|40729.5|40709.5|7
1725846520000|2024-09-09 01:48:40|40729.5|40709.5|40736.6|40716.6|40736.6|40716.6|40729.5|40709.5|1
1725846530000|2024-09-09 01:48:50|40737|40717|40724.5|40704.5|40737|40717|40724.5|40704.5|14
1725846540000|2024-09-09 01:49:00|40724.1|40704.1|40724.1|40704.1|40726.6|40706.6|40721.6|40701.6|10
1725846550000|2024-09-09 01:49:10|40726.6|40706.6|40721.6|40701.6|40726.6|40706.6|40721.6|40701.6|2
1725846560000|2024-09-09 01:49:20|40719.5|40699.5|40712|40692|40719.5|40699.5|40709.5|40689.5|9
1725846570000|2024-09-09 01:49:30|40716.6|40696.6|40723.8|40703.8|40723.8|40703.8|40716.6|40696.6|2
1725846580000|2024-09-09 01:49:40|40721.6|40701.6|40716.6|40696.6|40721.6|40701.6|40714.1|40694.1|0
1725846590000|2024-09-09 01:49:50|40716.3|40696.3|40711.6|40691.6|40716.6|40696.6|40711.6|40691.6|4
1725846600000|2024-09-09 01:50:00|40716.6|40696.6|40707|40687|40716.6|40696.6|40707|40687|2
1725846610000|2024-09-09 01:50:10|40706.6|40686.6|40711.6|40691.6|40713.8|40693.8|40706.6|40686.6|6
1725846620000|2024-09-09 01:50:20|40709.5|40689.5|40691.6|40671.6|40711.6|40691.6|40682.4|40662.4|70
1725846630000|2024-09-09 01:50:30|40689.5|40669.5|40684.9|40664.9|40689.5|40669.5|40684.9|40664.9|4
1725846640000|2024-09-09 01:50:40|40684.5|40664.5|40691.6|40671.6|40691.6|40671.6|40683.8|40663.8|20
1725846650000|2024-09-09 01:50:50|40692|40672|40686.6|40666.6|40694.5|40674.5|40686.6|40666.6|7
1725846660000|2024-09-09 01:51:00|40691.3|40671.3|40686.3|40666.3|40691.6|40671.6|40684.1|40664.1|1
1725846670000|2024-09-09 01:51:10|40684.1|40664.1|40701.7|40681.7|40704.5|40684.5|40684.1|40664.1|8
1725846680000|2024-09-09 01:51:20|40702|40682|40699.5|40679.5|40702|40682|40699.5|40679.5|3
1725846690000|2024-09-09 01:51:30|40697.4|40677.4|40694.5|40674.5|40702|40682|40694.5|40674.5|20
1725846700000|2024-09-09 01:51:40|40697|40677|40696.7|40676.7|40701.7|40681.7|40696.7|40676.7|3
1725846710000|2024-09-09 01:51:50|40694.5|40674.5|40699.5|40679.5|40699.5|40679.5|40694.5|40674.5|1
1725846720000|2024-09-09 01:52:00|40699.9|40679.9|40718.8|40698.8|40718.8|40698.8|40699.9|40679.9|8
1725846730000|2024-09-09 01:52:10|40716.7|40696.7|40714.5|40694.5|40721.7|40701.7|40714.5|40694.5|3
1725846740000|2024-09-09 01:52:20|40716.7|40696.7|40717|40697|40717|40697|40714.2|40694.2|0
1725846750000|2024-09-09 01:52:30|40721.3|40701.3|40731.3|40711.3|40731.3|40711.3|40721.3|40701.3|4
1725846760000|2024-09-09 01:52:40|40729.2|40709.2|40734.2|40714.2|40734.2|40714.2|40727|40707|4
1725846770000|2024-09-09 01:52:50|||||||||3
1725846780000|2024-09-09 01:53:00|40733.8|40713.8|40724.9|40704.9|40736.3|40716.3|40724.9|40704.9|11
1725846790000|2024-09-09 01:53:10|40724.5|40704.5|40726.7|40706.7|40727.4|40707.4|40721.7|40701.7|5
1725846800000|2024-09-09 01:53:20|40728.8|40708.8|40731.7|40711.7|40731.7|40711.7|40726.7|40706.7|1
1725846810000|2024-09-09 01:53:30|40734.2|40714.2|40741.7|40721.7|40741.7|40721.7|40734.2|40714.2|3
1725846820000|2024-09-09 01:53:40|40739.5|40719.5|40729.5|40709.5|40739.5|40719.5|40729.5|40709.5|2
1725846830000|2024-09-09 01:53:50|40727.4|40707.4|40724.2|40704.2|40729.2|40709.2|40724.2|40704.2|2
1725846840000|2024-09-09 01:54:00|40723.8|40703.8|40725.9|40705.9|40725.9|40705.9|40723.8|40703.8|0
1725846850000|2024-09-09 01:54:10|40726.3|40706.3|40714.2|40694.2|40726.3|40706.3|40714.2|40694.2|3
1725846860000|2024-09-09 01:54:20|40712|40692|40706.7|40686.7|40712|40692|40704.2|40684.2|0
1725846870000|2024-09-09 01:54:30|40711.3|40691.3|40726.3|40706.3|40726.7|40706.7|40711.3|40691.3|1
1725846880000|2024-09-09 01:54:40|40724.2|40704.2|40719.2|40699.2|40724.2|40704.2|40719.2|40699.2|0
1725846890000|2024-09-09 01:54:50|40718.8|40698.8|40711.7|40691.7|40718.8|40698.8|40711.7|40691.7|4
1725846900000|2024-09-09 01:55:00|40706.7|40686.7|40714.2|40694.2|40716.3|40696.3|40706.7|40686.7|4
1725846910000|2024-09-09 01:55:10|40716.3|40696.3|40711.7|40691.7|40716.3|40696.3|40711.3|40691.3|0
1725846920000|2024-09-09 01:55:20|40711.3|40691.3|40711.3|40691.3|40714.2|40694.2|40706.7|40686.7|0
1725846930000|2024-09-09 01:55:30|40713.5|40693.5|40716.7|40696.7|40719.2|40699.2|40713.5|40693.5|1
1725846940000|2024-09-09 01:55:40|40716.3|40696.3|40719.2|40699.2|40719.2|40699.2|40714.2|40694.2|0
1725846950000|2024-09-09 01:55:50|40716.7|40696.7|40716.3|40696.3|40716.7|40696.7|40716.3|40696.3|0
1725846960000|2024-09-09 01:56:00|40714.2|40694.2|40704.2|40684.2|40714.2|40694.2|40704.2|40684.2|0
1725846970000|2024-09-09 01:56:10|40706.3|40686.3|40721.3|40701.3|40721.3|40701.3|40704.2|40684.2|8
1725846980000|2024-09-09 01:56:20|40721|40701|40721.3|40701.3|40721.3|40701.3|40721|40701|1
1725846990000|2024-09-09 01:56:30|40719.2|40699.2|40721.7|40701.7|40721.7|40701.7|40719.2|40699.2|3
1725847000000|2024-09-09 01:56:40|40724.2|40704.2|40726.7|40706.7|40726.7|40706.7|40724.2|40704.2|1
1725847010000|2024-09-09 01:56:50|40724.2|40704.2|40726.3|40706.3|40726.7|40706.7|40721.7|40701.7|2
1725847020000|2024-09-09 01:57:00|40728.8|40708.8|40748.8|40728.8|40748.8|40728.8|40726.7|40706.7|3
1725847030000|2024-09-09 01:57:10|40749.2|40729.2|40756.3|40736.3|40760.6|40740.6|40746.7|40726.7|5
1725847040000|2024-09-09 01:57:20|40756.7|40736.7|40751.7|40731.7|40756.7|40736.7|40751.7|40731.7|9
1725847050000|2024-09-09 01:57:30|40747|40727|40746.3|40726.3|40749.2|40729.2|40741.7|40721.7|0
1725847060000|2024-09-09 01:57:40|40746.7|40726.7|40746.7|40726.7|40749.2|40729.2|40746.7|40726.7|0
1725847070000|2024-09-09 01:57:50|40742|40722|40737|40717|40742|40722|40737|40717|0
1725847080000|2024-09-09 01:58:00|40739.5|40719.5|40746.3|40726.3|40746.3|40726.3|40736.7|40716.7|1
1725847090000|2024-09-09 01:58:10|40746.7|40726.7|40746.3|40726.3|40751|40731|40746.3|40726.3|0
1725847100000|2024-09-09 01:58:20|40748.5|40728.5|40754.5|40734.5|40761.3|40741.3|40748.5|40728.5|5
1725847110000|2024-09-09 01:58:30|40752.4|40732.4|40749.5|40729.5|40752.4|40732.4|40749.5|40729.5|3
1725847120000|2024-09-09 01:58:40|40749.2|40729.2|40749.5|40729.5|40749.5|40729.5|40747|40727|2
1725847130000|2024-09-09 01:58:50|40751.7|40731.7|40754.2|40734.2|40756.7|40736.7|40751.7|40731.7|2
1725847140000|2024-09-09 01:59:00|40751.7|40731.7|40761|40741|40761|40741|40749.5|40729.5|2
1725847150000|2024-09-09 01:59:10|40761.3|40741.3|40766|40746|40766|40746|40761.3|40741.3|0
1725847160000|2024-09-09 01:59:20|40766.3|40746.3|40769.5|40749.5|40769.5|40749.5|40766.3|40746.3|3
1725847170000|2024-09-09 01:59:30|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|0
1725847180000|2024-09-09 01:59:40|40769.5|40749.5|40769.5|40749.5|40769.5|40749.5|40766.7|40746.7|5
1725847190000|2024-09-09 01:59:50|40767|40747|40769.5|40749.5|40769.5|40749.5|40764.9|40744.9|15
1725847200000|2024-09-09 02:00:00|40771.7|40751.7|40771.7|40751.7|40776.7|40756.7|40762|40742|14
1725847210000|2024-09-09 02:00:10|40769.5|40749.5|40776.7|40756.7|40776.7|40756.7|40769.5|40749.5|12
1725847220000|2024-09-09 02:00:20|40779.2|40759.2|40772.4|40752.4|40779.5|40759.5|40772.4|40752.4|4
1725847230000|2024-09-09 02:00:30|40774.5|40754.5|40771.7|40751.7|40774.5|40754.5|40769.5|40749.5|7
1725847240000|2024-09-09 02:00:40|40774.2|40754.2|40771.7|40751.7|40774.5|40754.5|40771.7|40751.7|8
1725847250000|2024-09-09 02:00:50|40769.5|40749.5|40764.2|40744.2|40769.5|40749.5|40764.2|40744.2|6
1725847260000|2024-09-09 02:01:00|40762|40742|40771.7|40751.7|40771.7|40751.7|40761.7|40741.7|1
1725847270000|2024-09-09 02:01:10|40769.5|40749.5|40781.7|40761.7|40781.7|40761.7|40769.5|40749.5|6
1725847280000|2024-09-09 02:01:20|40783.8|40763.8|40787|40767|40787|40767|40779.5|40759.5|10
1725847290000|2024-09-09 02:01:30|40789.2|40769.2|40789.5|40769.5|40794.2|40774.2|40787|40767|1
1725847300000|2024-09-09 02:01:40|40787|40767|40784.5|40764.5|40787|40767|40784.5|40764.5|0
1725847310000|2024-09-09 02:01:50|40786.7|40766.7|40784.5|40764.5|40789.2|40769.2|40784.5|40764.5|5
1725847320000|2024-09-09 02:02:00|40782.4|40762.4|40787|40767|40787|40767|40782.4|40762.4|0
1725847330000|2024-09-09 02:02:10|40789.2|40769.2|40786.7|40766.7|40789.2|40769.2|40786.7|40766.7|1
1725847340000|2024-09-09 02:02:20|40788.8|40768.8|40792|40772|40792|40772|40788.8|40768.8|6
1725847350000|2024-09-09 02:02:30|40794.2|40774.2|40813.8|40793.8|40813.8|40793.8|40794.2|40774.2|8
1725847360000|2024-09-09 02:02:40|40811.7|40791.7|40807|40787|40811.7|40791.7|40807|40787|4
1725847370000|2024-09-09 02:02:50|40809.5|40789.5|40807|40787|40811.7|40791.7|40807|40787|2
1725847380000|2024-09-09 02:03:00|40811.3|40791.3|40812.4|40792.4|40816.7|40796.7|40811.3|40791.3|3
1725847390000|2024-09-09 02:03:10|40811.7|40791.7|40816.7|40796.7|40816.7|40796.7|40811.7|40791.7|0
1725847400000|2024-09-09 02:03:20|40817|40797|40824.5|40804.5|40824.5|40804.5|40817|40797|6
1725847410000|2024-09-09 02:03:30|40826.7|40806.7|40829.5|40809.5|40829.5|40809.5|40826.7|40806.7|2
1725847420000|2024-09-09 02:03:40|40827|40807|40822|40802|40827|40807|40822|40802|4
1725847430000|2024-09-09 02:03:50|40819.5|40799.5|40817|40797|40819.5|40799.5|40817|40797|1
1725847440000|2024-09-09 02:04:00|40814.5|40794.5|40804.5|40784.5|40814.5|40794.5|40802|40782|8
1725847450000|2024-09-09 02:04:10|40802.4|40782.4|40794.9|40774.9|40802.4|40782.4|40794.9|40774.9|4
1725847460000|2024-09-09 02:04:20|40796.7|40776.7|40794.5|40774.5|40797|40777|40792|40772|2
1725847470000|2024-09-09 02:04:30|40794.6|40774.6|40806.7|40786.7|40807.1|40787.1|40794.6|40774.6|7
1725847480000|2024-09-09 02:04:40|40804.6|40784.6|40804.6|40784.6|40806.7|40786.7|40801.7|40781.7|2
1725847490000|2024-09-09 02:04:50|40806.7|40786.7|40799.6|40779.6|40806.7|40786.7|40799.6|40779.6|3
1725847500000|2024-09-09 02:05:00|40797.4|40777.4|40797.1|40777.1|40801.7|40781.7|40796.7|40776.7|0
1725847510000|2024-09-09 02:05:10|40796.7|40776.7|40799.6|40779.6|40802.1|40782.1|40794.6|40774.6|1
1725847520000|2024-09-09 02:05:20|40801.3|40781.3|40804.2|40784.2|40804.2|40784.2|40799.2|40779.2|2
1725847530000|2024-09-09 02:05:30|40806.3|40786.3|40797.4|40777.4|40806.3|40786.3|40797.4|40777.4|2
1725847540000|2024-09-09 02:05:40|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|40792.4|40772.4|1
1725847550000|2024-09-09 02:05:50|40792.4|40772.4|40789.2|40769.2|40796.3|40776.3|40787.1|40767.1|5
1725847560000|2024-09-09 02:06:00|40786.7|40766.7|40799.6|40779.6|40802.4|40782.4|40786.7|40766.7|8
1725847570000|2024-09-09 02:06:10|40801.7|40781.7|40804.6|40784.6|40804.6|40784.6|40801.7|40781.7|3
1725847580000|2024-09-09 02:06:20|40806.7|40786.7|40814.2|40794.2|40814.6|40794.6|40804.6|40784.6|3
1725847590000|2024-09-09 02:06:30|40812.1|40792.1|40811.7|40791.7|40812.1|40792.1|40809.6|40789.6|2
1725847600000|2024-09-09 02:06:40|40809.6|40789.6|40804.6|40784.6|40809.6|40789.6|40804.6|40784.6|1
1725847610000|2024-09-09 02:06:50|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|1
1725847620000|2024-09-09 02:07:00|40804.6|40784.6|40794.9|40774.9|40804.6|40784.6|40794.9|40774.9|1
1725847630000|2024-09-09 02:07:10|40792.4|40772.4|40794.6|40774.6|40794.6|40774.6|40790.3|40770.3|0
1725847640000|2024-09-09 02:07:20|40796.7|40776.7|40796.7|40776.7|40796.7|40776.7|40791.7|40771.7|0
1725847650000|2024-09-09 02:07:30|40799.2|40779.2|40797.1|40777.1|40801.7|40781.7|40797.1|40777.1|0
1725847670000|2024-09-09 02:07:50|40794.9|40774.9|40797.1|40777.1|40797.1|40777.1|40794.9|40774.9|0
1725847680000|2024-09-09 02:08:00|40799.6|40779.6|40804.2|40784.2|40804.2|40784.2|40799.6|40779.6|2
1725847690000|2024-09-09 02:08:10|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|40806.7|40786.7|1
1725847700000|2024-09-09 02:08:20|40804.6|40784.6|40808.8|40788.8|40808.8|40788.8|40804.2|40784.2|10
1725847710000|2024-09-09 02:08:30|40809.2|40789.2|40811.7|40791.7|40811.7|40791.7|40809.2|40789.2|0
1725847720000|2024-09-09 02:08:40|40809.2|40789.2|40804.6|40784.6|40811.7|40791.7|40804.6|40784.6|2
1725847730000|2024-09-09 02:08:50|40807.1|40787.1|40802.1|40782.1|40807.1|40787.1|40802.1|40782.1|0
1725847740000|2024-09-09 02:09:00|40807.1|40787.1|40807.1|40787.1|40807.1|40787.1|40804.9|40784.9|0
1725847750000|2024-09-09 02:09:10|40809.2|40789.2|40814.6|40794.6|40814.6|40794.6|40809.2|40789.2|24
1725847760000|2024-09-09 02:09:20|40817.1|40797.1|40814.6|40794.6|40817.1|40797.1|40814.6|40794.6|12
1725847770000|2024-09-09 02:09:30|40815.3|40795.3|40814.6|40794.6|40817.1|40797.1|40814.6|40794.6|12
1725847780000|2024-09-09 02:09:40|40814.2|40794.2|40812.1|40792.1|40814.6|40794.6|40812.1|40792.1|6
1725847790000|2024-09-09 02:09:50|40814.2|40794.2|40807.1|40787.1|40814.6|40794.6|40807.1|40787.1|5
1725847800000|2024-09-09 02:10:00|40809.6|40789.6|40804.9|40784.9|40809.6|40789.6|40802.1|40782.1|6
1725847810000|2024-09-09 02:10:10|40804.6|40784.6|40804.6|40784.6|40806.7|40786.7|40802.1|40782.1|0
1725847820000|2024-09-09 02:10:20|40806.7|40786.7|40809.6|40789.6|40809.6|40789.6|40806.7|40786.7|1
1725847830000|2024-09-09 02:10:30|40811.7|40791.7|40811.7|40791.7|40811.7|40791.7|40811.7|40791.7|4
1725847840000|2024-09-09 02:10:40|40814.2|40794.2|40824.6|40804.6|40824.6|40804.6|40811.7|40791.7|21
1725847850000|2024-09-09 02:10:50|40822.1|40802.1|40842.1|40822.1|40842.1|40822.1|40822.1|40802.1|11
1725847860000|2024-09-09 02:11:00|40844.6|40824.6|40852.1|40832.1|40852.1|40832.1|40844.6|40824.6|34
1725847870000|2024-09-09 02:11:10|40856.7|40836.7|40854.9|40834.9|40856.7|40836.7|40854.9|40834.9|5
1725847880000|2024-09-09 02:11:20|40857.1|40837.1|40847.1|40827.1|40857.1|40837.1|40847.1|40827.1|20
1725847890000|2024-09-09 02:11:30|40849.2|40829.2|40847.1|40827.1|40851.7|40831.7|40847.1|40827.1|0
1725847900000|2024-09-09 02:11:40|40849.2|40829.2|40849.6|40829.6|40852.1|40832.1|40847.1|40827.1|1
1725847910000|2024-09-09 02:11:50|40846.7|40826.7|40844.6|40824.6|40847.1|40827.1|40844.2|40824.2|4
1725847920000|2024-09-09 02:12:00|40842.4|40822.4|40834.2|40814.2|40844.6|40824.6|40832.8|40812.8|2
1725847930000|2024-09-09 02:12:10|40832.4|40812.4|40824.2|40804.2|40832.4|40812.4|40824.2|40804.2|1
1725847940000|2024-09-09 02:12:20|40824.6|40804.6|40826.7|40806.7|40826.7|40806.7|40824.6|40804.6|0
1725847950000|2024-09-09 02:12:30|40828.9|40808.9|40827.1|40807.1|40829.2|40809.2|40826.7|40806.7|0
1725847960000|2024-09-09 02:12:40|40829.6|40809.6|40829.6|40809.6|40831.7|40811.7|40827.1|40807.1|2
1725847970000|2024-09-09 02:12:50|40831.7|40811.7|40827.1|40807.1|40832.1|40812.1|40827.1|40807.1|0
1725847980000|2024-09-09 02:13:00|40826.7|40806.7|40826.7|40806.7|40826.7|40806.7|40824.6|40804.6|4
1725847990000|2024-09-09 02:13:10|40828.9|40808.9|40829.2|40809.2|40829.2|40809.2|40828.9|40808.9|1
1725848000000|2024-09-09 02:13:20|40831.4|40811.4|40831.7|40811.7|40831.7|40811.7|40827.1|40807.1|2
1725848010000|2024-09-09 02:13:30|40833.9|40813.9|40831.7|40811.7|40834.2|40814.2|40831.7|40811.7|0
1725848020000|2024-09-09 02:13:40|40832.1|40812.1|40832.1|40812.1|40836.7|40816.7|40832.1|40812.1|1
1725848030000|2024-09-09 02:13:50|40834.6|40814.6|40834.6|40814.6|40836.7|40816.7|40832.1|40812.1|1
1725848040000|2024-09-09 02:14:00|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|40832.1|40812.1|1
1725848050000|2024-09-09 02:14:10|40836.4|40816.4|40836.7|40816.7|40836.7|40816.7|40832.1|40812.1|0
1725848060000|2024-09-09 02:14:20|40834.6|40814.6|40836.7|40816.7|40836.7|40816.7|40834.6|40814.6|4
1725848070000|2024-09-09 02:14:30|40839.2|40819.2|40836.7|40816.7|40841.4|40821.4|40836.7|40816.7|1
1725848080000|2024-09-09 02:14:40|40839.2|40819.2|40836.7|40816.7|40841.4|40821.4|40836.7|40816.7|3
1725848090000|2024-09-09 02:14:50|40834.2|40814.2|40839.2|40819.2|40839.2|40819.2|40832.1|40812.1|5
1725848100000|2024-09-09 02:15:00|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|40839.6|40819.6|2
1725848110000|2024-09-09 02:15:10|40837.1|40817.1|40837.1|40817.1|40839.6|40819.6|40837.1|40817.1|0
1725848120000|2024-09-09 02:15:20|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|40836.7|40816.7|1
1725848130000|2024-09-09 02:15:30|40834.2|40814.2|40832.1|40812.1|40834.2|40814.2|40832.1|40812.1|1
1725848140000|2024-09-09 02:15:40|||||||||1
1725848150000|2024-09-09 02:15:50|40829.9|40809.9|40834.6|40814.6|40834.6|40814.6|40829.9|40809.9|1
1725848160000|2024-09-09 02:16:00|40832.4|40812.4|40827.1|40807.1|40832.4|40812.4|40827.1|40807.1|3
1725848170000|2024-09-09 02:16:10|40829.6|40809.6|40829.6|40809.6|40829.6|40809.6|40829.6|40809.6|1
1725848180000|2024-09-09 02:16:20|40827.1|40807.1|40829.6|40809.6|40829.6|40809.6|40826.7|40806.7|0
1725848200000|2024-09-09 02:16:40|40827.1|40807.1|40826.7|40806.7|40827.1|40807.1|40826.7|40806.7|1
1725848220000|2024-09-09 02:17:00|40824.6|40804.6|40822.1|40802.1|40824.6|40804.6|40819.9|40799.9|0
1725848230000|2024-09-09 02:17:10|40819.9|40799.9|40822.1|40802.1|40822.1|40802.1|40819.9|40799.9|2
1725848240000|2024-09-09 02:17:20|40819.9|40799.9|40819.6|40799.6|40822.1|40802.1|40819.6|40799.6|3
1725848250000|2024-09-09 02:17:30|40817.1|40797.1|40817.1|40797.1|40817.1|40797.1|40817.1|40797.1|4
1725848260000|2024-09-09 02:17:40|40816.7|40796.7|40812.5|40792.5|40816.7|40796.7|40812.5|40792.5|1
1725848270000|2024-09-09 02:17:50|40812.1|40792.1|40812.1|40792.1|40812.1|40792.1|40812.1|40792.1|0
1725848280000|2024-09-09 02:18:00|40811.7|40791.7|40804.2|40784.2|40811.7|40791.7|40804.2|40784.2|2
1725848290000|2024-09-09 02:18:10|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|2
1725848300000|2024-09-09 02:18:20|40801.4|40781.4|40801.7|40781.7|40801.7|40781.7|40801.4|40781.4|0
1725848310000|2024-09-09 02:18:30|40799.2|40779.2|40801.4|40781.4|40801.4|40781.4|40799.2|40779.2|1
1725848320000|2024-09-09 02:18:40|40804.2|40784.2|40799.2|40779.2|40804.2|40784.2|40799.2|40779.2|3
1725848330000|2024-09-09 02:18:50|40801.7|40781.7|40801.4|40781.4|40801.7|40781.7|40799.6|40779.6|3
1725848340000|2024-09-09 02:19:00|40799.2|40779.2|40796.4|40776.4|40799.2|40779.2|40796.4|40776.4|3
1725848350000|2024-09-09 02:19:10|40799.2|40779.2|40799.2|40779.2|40799.2|40779.2|40796.4|40776.4|0
1725848360000|2024-09-09 02:19:20|40801.4|40781.4|40801.4|40781.4|40803.9|40783.9|40801.4|40781.4|0
1725848370000|2024-09-09 02:19:30|40801.7|40781.7|40804.2|40784.2|40804.2|40784.2|40801.7|40781.7|0
1725848380000|2024-09-09 02:19:40|40804.6|40784.6|40809.2|40789.2|40809.2|40789.2|40804.6|40784.6|1
1725848390000|2024-09-09 02:19:50|40807.1|40787.1|40806.7|40786.7|40807.1|40787.1|40806.4|40786.4|2
1725848400000|2024-09-09 02:20:00|40804.2|40784.2|40806.7|40786.7|40806.7|40786.7|40804.2|40784.2|1
1725848420000|2024-09-09 02:20:20|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|40809.6|40789.6|1
1725848430000|2024-09-09 02:20:30|40814.2|40794.2|40814.6|40794.6|40814.6|40794.6|40814.2|40794.2|2
1725848440000|2024-09-09 02:20:40|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|40816.7|40796.7|3
1725848450000|2024-09-09 02:20:50|40818.9|40798.9|40824.2|40804.2|40824.2|40804.2|40818.9|40798.9|9
1725848460000|2024-09-09 02:21:00|40822.1|40802.1|40821.7|40801.7|40826.7|40806.7|40821.7|40801.7|16
1725848470000|2024-09-09 02:21:10|40819.6|40799.6|40821.7|40801.7|40821.7|40801.7|40819.6|40799.6|1
1725848480000|2024-09-09 02:21:20|40819.2|40799.2|40821.7|40801.7|40821.7|40801.7|40819.2|40799.2|2
1725848490000|2024-09-09 02:21:30|40819.6|40799.6|40819.2|40799.2|40821.4|40801.4|40819.2|40799.2|0
1725848500000|2024-09-09 02:21:40|40821.4|40801.4|40821.7|40801.7|40821.7|40801.7|40821.4|40801.4|0
1725848510000|2024-09-09 02:21:50|40818.9|40798.9|40819.3|40799.3|40819.3|40799.3|40816.8|40796.8|1
1725848520000|2024-09-09 02:22:00|40822.1|40802.1|40822.1|40802.1|40822.1|40802.1|40822.1|40802.1|1
1725848530000|2024-09-09 02:22:10|40824.3|40804.3|40824.6|40804.6|40826.8|40806.8|40824.3|40804.3|2
1725848540000|2024-09-09 02:22:20|40824.3|40804.3|40819.3|40799.3|40824.3|40804.3|40819.3|40799.3|1
1725848550000|2024-09-09 02:22:30|40818.9|40798.9|40819.3|40799.3|40819.3|40799.3|40818.9|40798.9|0
1725848560000|2024-09-09 02:22:40|40821.4|40801.4|40821.4|40801.4|40821.4|40801.4|40816.8|40796.8|0
1725848570000|2024-09-09 02:22:50|40819.3|40799.3|40816.8|40796.8|40819.3|40799.3|40816.8|40796.8|0
1725848580000|2024-09-09 02:23:00|40821.4|40801.4|40816.8|40796.8|40821.4|40801.4|40816.8|40796.8|0
1725848590000|2024-09-09 02:23:10|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|0
1725848610000|2024-09-09 02:23:30|40814.3|40794.3|40813.9|40793.9|40816.4|40796.4|40813.9|40793.9|0
1725848620000|2024-09-09 02:23:40|40814.3|40794.3|40811.8|40791.8|40816.4|40796.4|40811.8|40791.8|0
1725848630000|2024-09-09 02:23:50|40813.9|40793.9|40816.4|40796.4|40816.4|40796.4|40813.9|40793.9|0
1725848640000|2024-09-09 02:24:00|40816|40796|40814.3|40794.3|40816|40796|40811.8|40791.8|1
1725848650000|2024-09-09 02:24:10|40816.8|40796.8|40819.3|40799.3|40819.3|40799.3|40816.8|40796.8|1
1725848660000|2024-09-09 02:24:20|40821.4|40801.4|40816.8|40796.8|40821.4|40801.4|40816.8|40796.8|1
1725848670000|2024-09-09 02:24:30|40819.3|40799.3|40821.4|40801.4|40821.4|40801.4|40819.3|40799.3|0
1725848680000|2024-09-09 02:24:40|40818.9|40798.9|40821.4|40801.4|40821.8|40801.8|40818.9|40798.9|0
1725848690000|2024-09-09 02:24:50|40819.3|40799.3|40819.3|40799.3|40821.4|40801.4|40816.8|40796.8|2
1725848700000|2024-09-09 02:25:00|40816.8|40796.8|40816.4|40796.4|40816.8|40796.8|40816.4|40796.4|5
1725848710000|2024-09-09 02:25:10|40828.9|40808.9|40832.1|40812.1|40832.5|40812.5|40828.9|40808.9|22
1725848720000|2024-09-09 02:25:20|40834.6|40814.6|40834.6|40814.6|40834.6|40814.6|40834.6|40814.6|2
1725848730000|2024-09-09 02:25:30|40838.9|40818.9|40839.3|40819.3|40839.3|40819.3|40838.5|40818.5|3
1725848740000|2024-09-09 02:25:40|40838.5|40818.5|40836.8|40816.8|40838.5|40818.5|40836.4|40816.4|2
1725848750000|2024-09-09 02:25:50|40836.4|40816.4|40833.9|40813.9|40836.4|40816.4|40833.9|40813.9|4
1725848760000|2024-09-09 02:26:00|40831.8|40811.8|40831.4|40811.4|40831.8|40811.8|40831.4|40811.4|1
1725848770000|2024-09-09 02:26:10|40828.9|40808.9|40822.1|40802.1|40828.9|40808.9|40822.1|40802.1|2
1725848780000|2024-09-09 02:26:20|40820|40800|40826.4|40806.4|40826.4|40806.4|40820|40800|4
1725848790000|2024-09-09 02:26:30|40826.8|40806.8|40846.8|40826.8|40846.8|40826.8|40826.8|40806.8|23
1725848800000|2024-09-09 02:26:40|40846.4|40826.4|40846.8|40826.8|40846.8|40826.8|40844.6|40824.6|3
1725848810000|2024-09-09 02:26:50|40848.9|40828.9|40846.8|40826.8|40848.9|40828.9|40846.8|40826.8|9
1725848820000|2024-09-09 02:27:00|40847.1|40827.1|40849.6|40829.6|40849.6|40829.6|40847.1|40827.1|2
1725848830000|2024-09-09 02:27:10|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40851.8|40831.8|7
1725848840000|2024-09-09 02:27:20|40853.9|40833.9|40851.8|40831.8|40853.9|40833.9|40851.8|40831.8|1
1725848850000|2024-09-09 02:27:30|40853.9|40833.9|40856.4|40836.4|40856.4|40836.4|40851.8|40831.8|0
1725848860000|2024-09-09 02:27:40|40854.3|40834.3|40854.3|40834.3|40854.3|40834.3|40854.3|40834.3|0
1725848870000|2024-09-09 02:27:50|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|40856.4|40836.4|3
1725848880000|2024-09-09 02:28:00|40856.8|40836.8|40861.1|40841.1|40861.1|40841.1|40856.8|40836.8|1
1725848890000|2024-09-09 02:28:10|40861.8|40841.8|40861.8|40841.8|40862.1|40842.1|40861.8|40841.8|1
1725848900000|2024-09-09 02:28:20|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|1
1725848920000|2024-09-09 02:28:40|40859.3|40839.3|40857.5|40837.5|40859.6|40839.6|40857.5|40837.5|2
1725848930000|2024-09-09 02:28:50|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|0
1725848940000|2024-09-09 02:29:00|40858.9|40838.9|40859.6|40839.6|40859.6|40839.6|40858.9|40838.9|0
1725848950000|2024-09-09 02:29:10|40861.8|40841.8|40859.6|40839.6|40861.8|40841.8|40859.6|40839.6|2
1725848960000|2024-09-09 02:29:20|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|2
1725848970000|2024-09-09 02:29:30|||||||||10
1725848980000|2024-09-09 02:29:40|40859.6|40839.6|40859.6|40839.6|40861.8|40841.8|40859.6|40839.6|3
1725848990000|2024-09-09 02:29:50|40859.3|40839.3|40861.8|40841.8|40861.8|40841.8|40859.3|40839.3|2
1725849000000|2024-09-09 02:30:00|40859.6|40839.6|40854.6|40834.6|40859.6|40839.6|40841.8|40821.8|22
1725849010000|2024-09-09 02:30:10|40856.8|40836.8|40856.8|40836.8|40864.3|40844.3|40854.6|40834.6|6
1725849020000|2024-09-09 02:30:20|40852.1|40832.1|40859.6|40839.6|40859.6|40839.6|40851.8|40831.8|8
1725849030000|2024-09-09 02:30:30|40860|40840|40859.6|40839.6|40860|40840|40859.6|40839.6|0
1725849040000|2024-09-09 02:30:40|40862.1|40842.1|40859.3|40839.3|40862.5|40842.5|40859.3|40839.3|1
1725849050000|2024-09-09 02:30:50|40856.8|40836.8|40861.8|40841.8|40861.8|40841.8|40856.8|40836.8|0
1725849060000|2024-09-09 02:31:00|40862.1|40842.1|40869.6|40849.6|40869.6|40849.6|40859.6|40839.6|5
1725849070000|2024-09-09 02:31:10|40870|40850|40879.3|40859.3|40881.8|40861.8|40870|40850|11
1725849080000|2024-09-09 02:31:20|40876.8|40856.8|40866.8|40846.8|40876.8|40856.8|40866.8|40846.8|8
1725849090000|2024-09-09 02:31:30|40869.3|40849.3|40869.6|40849.6|40872.1|40852.1|40869.3|40849.3|4
1725849100000|2024-09-09 02:31:40|40871.8|40851.8|40869.6|40849.6|40872.1|40852.1|40869.3|40849.3|2
1725849110000|2024-09-09 02:31:50|40871.8|40851.8|40878.9|40858.9|40878.9|40858.9|40871.8|40851.8|7
1725849120000|2024-09-09 02:32:00|40876.8|40856.8|40871.8|40851.8|40876.8|40856.8|40869.6|40849.6|3
1725849130000|2024-09-09 02:32:10|40869.6|40849.6|40864.6|40844.6|40871.8|40851.8|40864.6|40844.6|3
1725849140000|2024-09-09 02:32:20|40866.8|40846.8|40879.6|40859.6|40879.6|40859.6|40866.8|40846.8|6
1725849150000|2024-09-09 02:32:30|40881.8|40861.8|40884.3|40864.3|40884.3|40864.3|40881.8|40861.8|4
1725849160000|2024-09-09 02:32:40|40886.8|40866.8|40881.8|40861.8|40889.3|40869.3|40881.8|40861.8|5
1725849170000|2024-09-09 02:32:50|40883.9|40863.9|40881.8|40861.8|40884.3|40864.3|40881.8|40861.8|3
1725849180000|2024-09-09 02:33:00|40884.3|40864.3|40891.8|40871.8|40893.9|40873.9|40884.3|40864.3|17
1725849190000|2024-09-09 02:33:10|40889.3|40869.3|40886.8|40866.8|40889.3|40869.3|40886.8|40866.8|9
1725849200000|2024-09-09 02:33:20|40889.3|40869.3|40889.3|40869.3|40891.8|40871.8|40886.8|40866.8|6
1725849210000|2024-09-09 02:33:30|40891.4|40871.4|40879.3|40859.3|40891.8|40871.8|40879.3|40859.3|2
1725849220000|2024-09-09 02:33:40|40877.1|40857.1|40874.6|40854.6|40879.3|40859.3|40874.6|40854.6|3
1725849230000|2024-09-09 02:33:50|40872.5|40852.5|40871.8|40851.8|40874.6|40854.6|40869.6|40849.6|4
1725849240000|2024-09-09 02:34:00|40869.6|40849.6|40861.8|40841.8|40871.8|40851.8|40859.3|40839.3|3
1725849250000|2024-09-09 02:34:10|40861.4|40841.4|40857.1|40837.1|40861.8|40841.8|40857.1|40837.1|4
1725849260000|2024-09-09 02:34:20|40856.8|40836.8|40859.6|40839.6|40859.6|40839.6|40854.6|40834.6|3
1725849270000|2024-09-09 02:34:30|40861.8|40841.8|40867.1|40847.1|40867.1|40847.1|40861.8|40841.8|2
1725849280000|2024-09-09 02:34:40|40866.8|40846.8|40866.8|40846.8|40866.8|40846.8|40864.6|40844.6|0
1725849290000|2024-09-09 02:34:50|40862.1|40842.1|40864.7|40844.7|40866.8|40846.8|40861.8|40841.8|3
1725849300000|2024-09-09 02:35:00|40866.8|40846.8|40869.7|40849.7|40872.2|40852.2|40866.8|40846.8|2
1725849310000|2024-09-09 02:35:10|40867.5|40847.5|40864.7|40844.7|40867.5|40847.5|40864.7|40844.7|0
1725849320000|2024-09-09 02:35:20|40866.8|40846.8|40864.7|40844.7|40869.3|40849.3|40862.2|40842.2|3
1725849330000|2024-09-09 02:35:30|40862.2|40842.2|40855|40835|40864.7|40844.7|40855|40835|8
1725849340000|2024-09-09 02:35:40|40854.7|40834.7|40847.2|40827.2|40854.7|40834.7|40847.2|40827.2|1
1725849350000|2024-09-09 02:35:50|40846.4|40826.4|40844.7|40824.7|40846.4|40826.4|40839.7|40819.7|1
1725849360000|2024-09-09 02:36:00|40844.3|40824.3|40850|40830|40851.8|40831.8|40844.3|40824.3|4
1725849370000|2024-09-09 02:36:10|40849.7|40829.7|40843.9|40823.9|40849.7|40829.7|40843.9|40823.9|2
1725849380000|2024-09-09 02:36:20|40844.3|40824.3|40849.7|40829.7|40849.7|40829.7|40844.3|40824.3|0
1725849390000|2024-09-09 02:36:30|40847.2|40827.2|40851.8|40831.8|40851.8|40831.8|40847.2|40827.2|0
1725849400000|2024-09-09 02:36:40|40849.7|40829.7|40851.8|40831.8|40852.2|40832.2|40849.7|40829.7|0
1725849410000|2024-09-09 02:36:50|40849.7|40829.7|40851.8|40831.8|40852.2|40832.2|40849.7|40829.7|1
1725849420000|2024-09-09 02:37:00|40849.7|40829.7|40842.2|40822.2|40849.7|40829.7|40842.2|40822.2|1
1725849430000|2024-09-09 02:37:10|40842.5|40822.5|40854.3|40834.3|40854.7|40834.7|40842.5|40822.5|21
1725849440000|2024-09-09 02:37:20|40853.9|40833.9|40851.8|40831.8|40858.9|40838.9|40849.7|40829.7|3
1725849450000|2024-09-09 02:37:30|40851.4|40831.4|40848.9|40828.9|40851.8|40831.8|40848.9|40828.9|1
1725849460000|2024-09-09 02:37:40|40849.3|40829.3|40851.8|40831.8|40851.8|40831.8|40848.9|40828.9|0
1725849470000|2024-09-09 02:37:50|40852.2|40832.2|40858.9|40838.9|40858.9|40838.9|40852.2|40832.2|1
1725849480000|2024-09-09 02:38:00|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|3
1725849490000|2024-09-09 02:38:10|40859.3|40839.3|40852.2|40832.2|40859.3|40839.3|40852.2|40832.2|1
1725849500000|2024-09-09 02:38:20|40850|40830|40849.7|40829.7|40852.2|40832.2|40847.5|40827.5|1
1725849510000|2024-09-09 02:38:30|40851.8|40831.8|40857.2|40837.2|40857.2|40837.2|40851.8|40831.8|1
1725849520000|2024-09-09 02:38:40|40859.7|40839.7|40861.8|40841.8|40861.8|40841.8|40859.7|40839.7|0
1725849530000|2024-09-09 02:38:50|40859.7|40839.7|40861.8|40841.8|40861.8|40841.8|40857.2|40837.2|0
1725849540000|2024-09-09 02:39:00|40864.7|40844.7|40862.2|40842.2|40867.2|40847.2|40862.2|40842.2|1
1725849550000|2024-09-09 02:39:10|40864.3|40844.3|40867.2|40847.2|40867.2|40847.2|40862.2|40842.2|0
1725849560000|2024-09-09 02:39:20|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|1
1725849570000|2024-09-09 02:39:30|40859.7|40839.7|40854.7|40834.7|40859.7|40839.7|40854.7|40834.7|1
1725849580000|2024-09-09 02:39:40|40852.2|40832.2|40857.2|40837.2|40857.2|40837.2|40852.2|40832.2|2
1725849590000|2024-09-09 02:39:50|40859.7|40839.7|40857.2|40837.2|40859.7|40839.7|40856.8|40836.8|5
1725849600000|2024-09-09 02:40:00|40855|40835|40857.2|40837.2|40857.2|40837.2|40854.7|40834.7|0
1725849610000|2024-09-09 02:40:10|40859.7|40839.7|40852.2|40832.2|40859.7|40839.7|40847.2|40827.2|3
1725849620000|2024-09-09 02:40:20|40850|40830|40851.8|40831.8|40851.8|40831.8|40846.8|40826.8|0
1725849630000|2024-09-09 02:40:30|40846.8|40826.8|40846.8|40826.8|40846.8|40826.8|40844.7|40824.7|0
1725849640000|2024-09-09 02:40:40|40849|40829|40851.8|40831.8|40854|40834|40849|40829|0
1725849650000|2024-09-09 02:40:50|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40854.3|40834.3|0
1725849660000|2024-09-09 02:41:00|40859|40839|40856.8|40836.8|40859|40839|40856.8|40836.8|33
1725849670000|2024-09-09 02:41:10|40856.1|40836.1|40856.1|40836.1|40856.1|40836.1|40849|40829|2
1725849680000|2024-09-09 02:41:20|40858.6|40838.6|40863.6|40843.6|40863.6|40843.6|40858.6|40838.6|0
1725849690000|2024-09-09 02:41:30|40861.1|40841.1|40861.1|40841.1|40861.1|40841.1|40858.6|40838.6|0
1725849700000|2024-09-09 02:41:40|40858.6|40838.6|40856.5|40836.5|40858.6|40838.6|40856.1|40836.1|0
1725849710000|2024-09-09 02:41:50|40856.1|40836.1|40858.6|40838.6|40861.1|40841.1|40856.1|40836.1|0
1725849720000|2024-09-09 02:42:00|40860.7|40840.7|40873.6|40853.6|40873.6|40853.6|40858.6|40838.6|2
1725849730000|2024-09-09 02:42:10|40871.1|40851.1|40878.6|40858.6|40878.6|40858.6|40871.1|40851.1|1
1725849740000|2024-09-09 02:42:20|40881.1|40861.1|40876.1|40856.1|40883.6|40863.6|40876.1|40856.1|2
1725849750000|2024-09-09 02:42:30|40873.6|40853.6|40873.2|40853.2|40876.1|40856.1|40871.1|40851.1|0
1725849760000|2024-09-09 02:42:40|40873.6|40853.6|40876.1|40856.1|40876.1|40856.1|40871.1|40851.1|6
1725849770000|2024-09-09 02:42:50|40873.6|40853.6|40876.1|40856.1|40876.1|40856.1|40873.6|40853.6|1
1725849780000|2024-09-09 02:43:00|40878.2|40858.2|40873.2|40853.2|40878.6|40858.6|40871.1|40851.1|0
1725849790000|2024-09-09 02:43:10|40871.5|40851.5|40873.6|40853.6|40876.1|40856.1|40871.1|40851.1|0
1725849800000|2024-09-09 02:43:20|40871.5|40851.5|40871.1|40851.1|40875.7|40855.7|40871.1|40851.1|0
1725849810000|2024-09-09 02:43:30|40868.6|40848.6|40873.2|40853.2|40873.2|40853.2|40868.6|40848.6|2
1725849820000|2024-09-09 02:43:40|40871.1|40851.1|40871.1|40851.1|40871.1|40851.1|40871.1|40851.1|1
1725849830000|2024-09-09 02:43:50|40870.7|40850.7|40876.1|40856.1|40876.1|40856.1|40868.6|40848.6|1
1725849840000|2024-09-09 02:44:00|40878.3|40858.3|40878.6|40858.6|40881.1|40861.1|40878.3|40858.3|1
1725849850000|2024-09-09 02:44:10|40874|40854|40873.6|40853.6|40874|40854|40871.5|40851.5|0
1725849860000|2024-09-09 02:44:20|40871.5|40851.5|40883.6|40863.6|40883.6|40863.6|40871.1|40851.1|14
1725849870000|2024-09-09 02:44:30|40881.5|40861.5|40876.5|40856.5|40881.5|40861.5|40876.5|40856.5|54
1725849880000|2024-09-09 02:44:40|40876.1|40856.1|40876.1|40856.1|40876.1|40856.1|40874|40854|2
1725849890000|2024-09-09 02:44:50|40871.5|40851.5|40871.1|40851.1|40871.5|40851.5|40871.1|40851.1|6
1725849900000|2024-09-09 02:45:00|40873.3|40853.3|40870.8|40850.8|40875.8|40855.8|40870.8|40850.8|0
1725849910000|2024-09-09 02:45:10|40871.1|40851.1|40871.1|40851.1|40871.5|40851.5|40871.1|40851.1|4
1725849920000|2024-09-09 02:45:20|40873.3|40853.3|40877.9|40857.9|40877.9|40857.9|40873.3|40853.3|4
1725849930000|2024-09-09 02:45:30|40875.8|40855.8|40883.6|40863.6|40883.6|40863.6|40875.8|40855.8|3
1725849940000|2024-09-09 02:45:40|40885.8|40865.8|40883.6|40863.6|40886.1|40866.1|40883.6|40863.6|2
1725849950000|2024-09-09 02:45:50|40881.5|40861.5|40881.1|40861.1|40881.5|40861.5|40881.1|40861.1|0
1725849960000|2024-09-09 02:46:00|40880.8|40860.8|40875.8|40855.8|40880.8|40860.8|40875.8|40855.8|0
1725849970000|2024-09-09 02:46:10|40873.3|40853.3|40876.1|40856.1|40876.1|40856.1|40873.3|40853.3|1
1725849980000|2024-09-09 02:46:20|40875.8|40855.8|40873.6|40853.6|40875.8|40855.8|40871.1|40851.1|0
1725849990000|2024-09-09 02:46:30|40871.1|40851.1|40871.1|40851.1|40875.8|40855.8|40871.1|40851.1|0
1725850000000|2024-09-09 02:46:40|40873.6|40853.6|40876.1|40856.1|40876.1|40856.1|40873.6|40853.6|0
1725850010000|2024-09-09 02:46:50|40873.6|40853.6|40873.6|40853.6|40873.6|40853.6|40873.6|40853.6|0
1725850020000|2024-09-09 02:47:00|40871.5|40851.5|40871.1|40851.1|40876.1|40856.1|40868.6|40848.6|3
1725850030000|2024-09-09 02:47:10|40873.6|40853.6|40873.6|40853.6|40878.6|40858.6|40873.6|40853.6|1
1725850040000|2024-09-09 02:47:20|40875.8|40855.8|40873.6|40853.6|40876.1|40856.1|40873.6|40853.6|0
1725850050000|2024-09-09 02:47:30|40873.3|40853.3|40873.6|40853.6|40873.6|40853.6|40871.1|40851.1|7
1725850060000|2024-09-09 02:47:40|40875.8|40855.8|40876.1|40856.1|40876.1|40856.1|40875.8|40855.8|0
1725850070000|2024-09-09 02:47:50|40873.6|40853.6|40871.5|40851.5|40873.6|40853.6|40871.5|40851.5|1
1725850080000|2024-09-09 02:48:00|40871.1|40851.1|40868.6|40848.6|40871.1|40851.1|40868.6|40848.6|0
1725850090000|2024-09-09 02:48:10|40873.6|40853.6|40871.1|40851.1|40873.6|40853.6|40871.1|40851.1|3
1725850100000|2024-09-09 02:48:20|40868.6|40848.6|40871.1|40851.1|40871.1|40851.1|40868.6|40848.6|0
1725850110000|2024-09-09 02:48:30|40868.6|40848.6|40866.1|40846.1|40868.6|40848.6|40866.1|40846.1|2
1725850120000|2024-09-09 02:48:40|40863.6|40843.6|40863.6|40843.6|40863.6|40843.6|40861.1|40841.1|0
1725850140000|2024-09-09 02:49:00|40861.1|40841.1|40855.8|40835.8|40863.6|40843.6|40855.8|40835.8|8
1725850150000|2024-09-09 02:49:10|40853.6|40833.6|40849|40829|40853.6|40833.6|40849|40829|0
1725850160000|2024-09-09 02:49:20|40851.1|40831.1|40853.6|40833.6|40853.6|40833.6|40848.6|40828.6|2
1725850170000|2024-09-09 02:49:30|40854|40834|40856.1|40836.1|40856.1|40836.1|40853.6|40833.6|2
1725850180000|2024-09-09 02:49:40|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|40858.6|40838.6|1
1725850190000|2024-09-09 02:49:50|40858.3|40838.3|40855.8|40835.8|40860.8|40840.8|40855.8|40835.8|5
1725850200000|2024-09-09 02:50:00|40851.5|40831.5|40851.5|40831.5|40851.5|40831.5|40851.5|40831.5|0
1725850210000|2024-09-09 02:50:10|40848.6|40828.6|40852.9|40832.9|40852.9|40832.9|40848.6|40828.6|2
1725850220000|2024-09-09 02:50:20|40855.4|40835.4|40853.3|40833.3|40857.9|40837.9|40853.3|40833.3|1
1725850230000|2024-09-09 02:50:30|40855.4|40835.4|40860.8|40840.8|40861.1|40841.1|40855.4|40835.4|2
1725850240000|2024-09-09 02:50:40|40858.6|40838.6|40860.8|40840.8|40860.8|40840.8|40856.1|40836.1|0
1725850250000|2024-09-09 02:50:50|40858.6|40838.6|40858.6|40838.6|40860.8|40840.8|40858.6|40838.6|0
1725850260000|2024-09-09 02:51:00|40856.1|40836.1|40854|40834|40856.1|40836.1|40854|40834|4
1725850270000|2024-09-09 02:51:10|40856.1|40836.1|40854|40834|40856.1|40836.1|40854|40834|0
1725850280000|2024-09-09 02:51:20|40856.1|40836.1|40851.5|40831.5|40856.1|40836.1|40851.5|40831.5|0
1725850290000|2024-09-09 02:51:30|40853.6|40833.6|40856.1|40836.1|40856.1|40836.1|40853.6|40833.6|0
1725850300000|2024-09-09 02:51:40|40854|40834|40854|40834|40856.1|40836.1|40854|40834|0
1725850310000|2024-09-09 02:51:50|40856.1|40836.1|40849|40829|40856.1|40836.1|40846.8|40826.8|2
1725850320000|2024-09-09 02:52:00|40846.8|40826.8|40846.1|40826.1|40846.8|40826.8|40843.6|40823.6|0
1725850330000|2024-09-09 02:52:10|40845.8|40825.8|40846.1|40826.1|40846.1|40826.1|40843.6|40823.6|0
1725850340000|2024-09-09 02:52:20|40843.6|40823.6|40843.6|40823.6|40843.6|40823.6|40843.6|40823.6|0
1725850350000|2024-09-09 02:52:30|40841.1|40821.1|40842.9|40822.9|40842.9|40822.9|40838.6|40818.6|2
1725850360000|2024-09-09 02:52:40|40843.3|40823.3|40853.6|40833.6|40853.6|40833.6|40843.3|40823.3|7
1725850370000|2024-09-09 02:52:50|40855.8|40835.8|40856.1|40836.1|40856.1|40836.1|40853.6|40833.6|0
1725850380000|2024-09-09 02:53:00|40855.8|40835.8|40851.1|40831.1|40856.1|40836.1|40851.1|40831.1|2
1725850390000|2024-09-09 02:53:10|40849|40829|40843.6|40823.6|40849|40829|40843.6|40823.6|1
1725850400000|2024-09-09 02:53:20|40841.5|40821.5|40838.6|40818.6|40841.5|40821.5|40838.6|40818.6|0
1725850410000|2024-09-09 02:53:30|40840.8|40820.8|40841.1|40821.1|40841.1|40821.1|40836.1|40816.1|0
1725850420000|2024-09-09 02:53:40|40843.3|40823.3|40840.8|40820.8|40843.6|40823.6|40840.8|40820.8|0
1725850430000|2024-09-09 02:53:50|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40836.1|40816.1|1
1725850440000|2024-09-09 02:54:00|40836.1|40816.1|40840.8|40820.8|40840.8|40820.8|40836.1|40816.1|0
1725850450000|2024-09-09 02:54:10|40838.6|40818.6|40840.8|40820.8|40841.1|40821.1|40838.6|40818.6|0
1725850460000|2024-09-09 02:54:20|40836.1|40816.1|40836.1|40816.1|40838.6|40818.6|40836.1|40816.1|0
1725850470000|2024-09-09 02:54:30|40835.8|40815.8|40836.1|40816.1|40836.1|40816.1|40835.8|40815.8|1
1725850480000|2024-09-09 02:54:40|40840.8|40820.8|40836.1|40816.1|40840.8|40820.8|40836.1|40816.1|0
1725850490000|2024-09-09 02:54:50|40836.5|40816.5|40838.6|40818.6|40841.1|40821.1|40836.1|40816.1|0
1725850500000|2024-09-09 02:55:00|40839|40819|40841.1|40821.1|40841.1|40821.1|40839|40819|1
1725850510000|2024-09-09 02:55:10|40840.8|40820.8|40841.1|40821.1|40841.1|40821.1|40838.6|40818.6|5
1725850520000|2024-09-09 02:55:20|40843.6|40823.6|40840.8|40820.8|40843.6|40823.6|40840.8|40820.8|0
1725850530000|2024-09-09 02:55:30|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40836.1|40816.1|2
1725850540000|2024-09-09 02:55:40|40841.1|40821.1|40843.6|40823.6|40843.6|40823.6|40840.8|40820.8|3
1725850550000|2024-09-09 02:55:50|40841.5|40821.5|40841.1|40821.1|40841.5|40821.5|40841.1|40821.1|1
1725850560000|2024-09-09 02:56:00|40843.6|40823.6|40841.1|40821.1|40843.6|40823.6|40841.1|40821.1|2
1725850570000|2024-09-09 02:56:10|40843.6|40823.6|40845.8|40825.8|40846.1|40826.1|40843.6|40823.6|0
1725850580000|2024-09-09 02:56:20|40843.6|40823.6|40841.1|40821.1|40846.1|40826.1|40841.1|40821.1|1
1725850590000|2024-09-09 02:56:30|40843.3|40823.3|40843.6|40823.6|40845.8|40825.8|40843.3|40823.3|1
1725850600000|2024-09-09 02:56:40|40845.8|40825.8|40846.1|40826.1|40846.1|40826.1|40845.8|40825.8|0
1725850610000|2024-09-09 02:56:50|40845.8|40825.8|40846.1|40826.1|40846.1|40826.1|40843.6|40823.6|1
1725850620000|2024-09-09 02:57:00|40845.8|40825.8|40836.2|40816.2|40845.8|40825.8|40836.2|40816.2|3
1725850630000|2024-09-09 02:57:10|40835.8|40815.8|40830.8|40810.8|40835.8|40815.8|40828.3|40808.3|2
1725850640000|2024-09-09 02:57:20|40828.3|40808.3|40820.8|40800.8|40828.3|40808.3|40820.8|40800.8|7
1725850650000|2024-09-09 02:57:30|40816.2|40796.2|40818.3|40798.3|40818.7|40798.7|40815.8|40795.8|1
1725850660000|2024-09-09 02:57:40|40816.2|40796.2|40821.2|40801.2|40821.2|40801.2|40816.2|40796.2|0
1725850670000|2024-09-09 02:57:50|40823.3|40803.3|40820.8|40800.8|40823.3|40803.3|40820.8|40800.8|0
1725850680000|2024-09-09 02:58:00|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40820.8|40800.8|0
1725850690000|2024-09-09 02:58:10|40818.7|40798.7|40825.8|40805.8|40825.8|40805.8|40818.7|40798.7|1
1725850700000|2024-09-09 02:58:20|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40823.7|40803.7|0
1725850710000|2024-09-09 02:58:30|40824|40804|40825.8|40805.8|40826.2|40806.2|40823.7|40803.7|2
1725850720000|2024-09-09 02:58:40|40826.2|40806.2|40823.7|40803.7|40826.2|40806.2|40823.7|40803.7|0
1725850730000|2024-09-09 02:58:50|40826.2|40806.2|40828.7|40808.7|40828.7|40808.7|40826.2|40806.2|1
1725850740000|2024-09-09 02:59:00|40826.2|40806.2|40825.8|40805.8|40828.7|40808.7|40824|40804|1
1725850750000|2024-09-09 02:59:10|40826.2|40806.2|40828.7|40808.7|40828.7|40808.7|40826.2|40806.2|0
1725850760000|2024-09-09 02:59:20|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|0
1725850770000|2024-09-09 02:59:30|40828.3|40808.3|40821.5|40801.5|40828.3|40808.3|40821.5|40801.5|1
1725850780000|2024-09-09 02:59:40|40819.4|40799.4|40819.4|40799.4|40819.4|40799.4|40819.4|40799.4|0
1725850790000|2024-09-09 02:59:50|40821.5|40801.5|40825.8|40805.8|40825.8|40805.8|40819.4|40799.4|4
1725850800000|2024-09-09 03:00:00|40827.9|40807.9|40826.2|40806.2|40830.8|40810.8|40825.8|40805.8|2
1725850810000|2024-09-09 03:00:10|40828.7|40808.7|40831.2|40811.2|40831.2|40811.2|40828.7|40808.7|0
1725850820000|2024-09-09 03:00:20|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40833.7|40813.7|0
1725850830000|2024-09-09 03:00:30|40833.7|40813.7|40836.2|40816.2|40836.2|40816.2|40833.7|40813.7|4
1725850840000|2024-09-09 03:00:40|40836.5|40816.5|40843.7|40823.7|40843.7|40823.7|40836.5|40816.5|4
1725850860000|2024-09-09 03:01:00|40841.5|40821.5|40843.7|40823.7|40843.7|40823.7|40841.5|40821.5|0
1725850870000|2024-09-09 03:01:10|40841.2|40821.2|40841.2|40821.2|40841.2|40821.2|40841.2|40821.2|0
1725850880000|2024-09-09 03:01:20|40839|40819|40823.7|40803.7|40839|40819|40823.7|40803.7|4
1725850890000|2024-09-09 03:01:30|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|0
1725850900000|2024-09-09 03:01:40|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40823.7|40803.7|2
1725850910000|2024-09-09 03:01:50|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|40823.7|40803.7|0
1725850920000|2024-09-09 03:02:00|40821.5|40801.5|40830.8|40810.8|40830.8|40810.8|40821.5|40801.5|1
1725850930000|2024-09-09 03:02:10|40831.2|40811.2|40836.2|40816.2|40836.2|40816.2|40831.2|40811.2|0
1725850940000|2024-09-09 03:02:20|40833.7|40813.7|40836.2|40816.2|40838.7|40818.7|40833.7|40813.7|2
1725850950000|2024-09-09 03:02:30|40838.7|40818.7|40838.7|40818.7|40841.2|40821.2|40836.2|40816.2|1
1725850960000|2024-09-09 03:02:40|40841.2|40821.2|40846.2|40826.2|40846.2|40826.2|40841.2|40821.2|2
1725850970000|2024-09-09 03:02:50|40848.7|40828.7|40846.2|40826.2|40851.2|40831.2|40846.2|40826.2|0
1725850980000|2024-09-09 03:03:00|40848.7|40828.7|40846.2|40826.2|40848.7|40828.7|40843.7|40823.7|2
1725850990000|2024-09-09 03:03:10|40844|40824|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|1
1725851010000|2024-09-09 03:03:30|40843.7|40823.7|40841.2|40821.2|40843.7|40823.7|40841.2|40821.2|0
1725851020000|2024-09-09 03:03:40|40845.8|40825.8|40846.2|40826.2|40846.2|40826.2|40845.8|40825.8|2
1725851030000|2024-09-09 03:03:50|40848.7|40828.7|40846.2|40826.2|40848.7|40828.7|40846.2|40826.2|1
1725851040000|2024-09-09 03:04:00|40848.3|40828.3|40848.7|40828.7|40848.7|40828.7|40848.3|40828.3|1
1725851050000|2024-09-09 03:04:10|40850.8|40830.8|40851.2|40831.2|40851.2|40831.2|40850.8|40830.8|0
1725851060000|2024-09-09 03:04:20|40848.7|40828.7|40848.7|40828.7|40851.2|40831.2|40848.7|40828.7|0
1725851070000|2024-09-09 03:04:30|40851.2|40831.2|40848.7|40828.7|40851.2|40831.2|40848.7|40828.7|1
1725851090000|2024-09-09 03:04:50|40851.2|40831.2|40848.7|40828.7|40851.2|40831.2|40848.7|40828.7|2
1725851100000|2024-09-09 03:05:00|40851.2|40831.2|40851.2|40831.2|40851.2|40831.2|40848.7|40828.7|0
1725851110000|2024-09-09 03:05:10|40853.3|40833.3|40856.2|40836.2|40856.2|40836.2|40853.3|40833.3|11
1725851120000|2024-09-09 03:05:20|40853.7|40833.7|40853.7|40833.7|40856.2|40836.2|40853.7|40833.7|0
1725851130000|2024-09-09 03:05:30|40851.2|40831.2|40844|40824|40851.2|40831.2|40844|40824|2
1725851140000|2024-09-09 03:05:40|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|1
1725851150000|2024-09-09 03:05:50|40843.7|40823.7|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|0
1725851160000|2024-09-09 03:06:00|40843.7|40823.7|40846.2|40826.2|40846.2|40826.2|40843.3|40823.3|4
1725851170000|2024-09-09 03:06:10|40846.5|40826.5|40846.2|40826.2|40848.7|40828.7|40846.2|40826.2|0
1725851190000|2024-09-09 03:06:30|40845.8|40825.8|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|1
1725851200000|2024-09-09 03:06:40|40843.7|40823.7|40846.2|40826.2|40846.2|40826.2|40843.7|40823.7|0
1725851210000|2024-09-09 03:06:50|40848.3|40828.3|40848.7|40828.7|40848.7|40828.7|40846.2|40826.2|0
1725851220000|2024-09-09 03:07:00|40848.3|40828.3|40843.7|40823.7|40848.3|40828.3|40843.7|40823.7|2
1725851230000|2024-09-09 03:07:10|40846.2|40826.2|40853.3|40833.3|40853.3|40833.3|40843.7|40823.7|5
1725851240000|2024-09-09 03:07:20|40853.7|40833.7|40860.8|40840.8|40860.8|40840.8|40853.7|40833.7|3
1725851250000|2024-09-09 03:07:30|40861.2|40841.2|40863.7|40843.7|40863.7|40843.7|40861.2|40841.2|0
1725851260000|2024-09-09 03:07:40|||||||||2
1725851270000|2024-09-09 03:07:50|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|6
1725851280000|2024-09-09 03:08:00|||||||||2
1725851300000|2024-09-09 03:08:20|||||||||2
1725851310000|2024-09-09 03:08:30|40868.3|40848.3|40871.2|40851.2|40871.2|40851.2|40868.3|40848.3|0
1725851320000|2024-09-09 03:08:40|40873.7|40853.7|40861.5|40841.5|40875.8|40855.8|40861.5|40841.5|35
1725851330000|2024-09-09 03:08:50|40864|40844|40868.3|40848.3|40868.3|40848.3|40861.5|40841.5|2
1725851340000|2024-09-09 03:09:00|40866.2|40846.2|40871.2|40851.2|40871.2|40851.2|40866.2|40846.2|5
1725851350000|2024-09-09 03:09:10|40876.2|40856.2|40886.5|40866.5|40886.5|40866.5|40876.2|40856.2|8
1725851360000|2024-09-09 03:09:20|40884|40864|40889|40869|40891.2|40871.2|40884|40864|3
1725851370000|2024-09-09 03:09:30|40888.7|40868.7|40886.2|40866.2|40891.2|40871.2|40886.2|40866.2|6
1725851380000|2024-09-09 03:09:40|||||||||1
1725851390000|2024-09-09 03:09:50|40888.7|40868.7|40881.2|40861.2|40888.7|40868.7|40881.2|40861.2|1
1725851410000|2024-09-09 03:10:10|40880.5|40860.5|40881.2|40861.2|40881.2|40861.2|40876.2|40856.2|3
1725851420000|2024-09-09 03:10:20|40883.7|40863.7|40898.7|40878.7|40898.7|40878.7|40883.7|40863.7|8
1725851430000|2024-09-09 03:10:30|40900.8|40880.8|40891.2|40871.2|40900.8|40880.8|40891.2|40871.2|1
1725851440000|2024-09-09 03:10:40|40890.8|40870.8|40891.2|40871.2|40891.2|40871.2|40886.2|40866.2|0
1725851450000|2024-09-09 03:10:50|40890.8|40870.8|40888.7|40868.7|40891.2|40871.2|40888.7|40868.7|0
1725851460000|2024-09-09 03:11:00|40886.6|40866.6|40886.2|40866.2|40886.6|40866.6|40881.6|40861.6|6
1725851470000|2024-09-09 03:11:10|40891.2|40871.2|40896.2|40876.2|40898.3|40878.3|40891.2|40871.2|6
1725851480000|2024-09-09 03:11:20|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|0
1725851490000|2024-09-09 03:11:30|||||||||2
1725851500000|2024-09-09 03:11:40|40896.2|40876.2|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|0
1725851510000|2024-09-09 03:11:50|||||||||1
1725851520000|2024-09-09 03:12:00|40901.2|40881.2|40908.7|40888.7|40908.7|40888.7|40898.7|40878.7|10
1725851530000|2024-09-09 03:12:10|40906.6|40886.6|40896.6|40876.6|40906.6|40886.6|40896.6|40876.6|19
1725851540000|2024-09-09 03:12:20|40894.4|40874.4|40891.6|40871.6|40896.6|40876.6|40891.6|40871.6|5
1725851550000|2024-09-09 03:12:30|40889.4|40869.4|40886.2|40866.2|40889.4|40869.4|40884.1|40864.1|1
1725851560000|2024-09-09 03:12:40|40886.9|40866.9|40884.1|40864.1|40889.1|40869.1|40884.1|40864.1|0
1725851570000|2024-09-09 03:12:50|40883.7|40863.7|40881.2|40861.2|40883.7|40863.7|40881.2|40861.2|1
1725851580000|2024-09-09 03:13:00|40883.3|40863.3|40881.2|40861.2|40885.8|40865.8|40881.2|40861.2|3
1725851590000|2024-09-09 03:13:10|40881.6|40861.6|40888.7|40868.7|40888.7|40868.7|40881.6|40861.6|1
1725851600000|2024-09-09 03:13:20|40886.2|40866.2|40886.2|40866.2|40891.2|40871.2|40886.2|40866.2|0
1725851610000|2024-09-09 03:13:30|40890.8|40870.8|40890.8|40870.8|40891.2|40871.2|40888.7|40868.7|0
1725851620000|2024-09-09 03:13:40|40888.7|40868.7|40886.2|40866.2|40891.2|40871.2|40886.2|40866.2|4
1725851630000|2024-09-09 03:13:50|40885.8|40865.8|40886.2|40866.2|40886.2|40866.2|40883.7|40863.7|0
1725851640000|2024-09-09 03:14:00|40888.7|40868.7|40886.6|40866.6|40888.7|40868.7|40886.2|40866.2|0
1725851650000|2024-09-09 03:14:10|40888.3|40868.3|40893.7|40873.7|40893.7|40873.7|40886.6|40866.6|0
1725851660000|2024-09-09 03:14:20|40894.1|40874.1|40898.7|40878.7|40901.2|40881.2|40894.1|40874.1|2
1725851670000|2024-09-09 03:14:30|40900.8|40880.8|40903.3|40883.3|40903.3|40883.3|40898.7|40878.7|3
1725851680000|2024-09-09 03:14:40|40901.2|40881.2|40901.2|40881.2|40903.7|40883.7|40901.2|40881.2|0
1725851690000|2024-09-09 03:14:50|40903.3|40883.3|40903.7|40883.7|40906.2|40886.2|40903.3|40883.3|0
1725851700000|2024-09-09 03:15:00|40905.8|40885.8|40915.5|40895.5|40915.5|40895.5|40905.8|40885.8|6
1725851710000|2024-09-09 03:15:10|40917.6|40897.6|40914.1|40894.1|40918.7|40898.7|40911.6|40891.6|3
1725851720000|2024-09-09 03:15:20|40916.2|40896.2|40925.9|40905.9|40925.9|40905.9|40914.1|40894.1|12
1725851730000|2024-09-09 03:15:30|40923.7|40903.7|40936.2|40916.2|40936.2|40916.2|40923.7|40903.7|10
1725851740000|2024-09-09 03:15:40|40934.1|40914.1|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|6
1725851750000|2024-09-09 03:15:50|40930.9|40910.9|40926.6|40906.6|40931.2|40911.2|40926.6|40906.6|3
1725851760000|2024-09-09 03:16:00|40924.4|40904.4|40921.6|40901.6|40924.4|40904.4|40916.6|40896.6|4
1725851770000|2024-09-09 03:16:10|40919.4|40899.4|40921.6|40901.6|40921.6|40901.6|40919.4|40899.4|2
1725851780000|2024-09-09 03:16:20|40919.4|40899.4|40914.1|40894.1|40919.4|40899.4|40914.1|40894.1|3
1725851790000|2024-09-09 03:16:30|40916.2|40896.2|40911.6|40891.6|40916.2|40896.2|40911.6|40891.6|2
1725851800000|2024-09-09 03:16:40|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40906.9|40886.9|0
1725851810000|2024-09-09 03:16:50|40906.9|40886.9|40911.6|40891.6|40911.6|40891.6|40906.9|40886.9|2
1725851820000|2024-09-09 03:17:00|40909.4|40889.4|40909.1|40889.1|40909.4|40889.4|40908.7|40888.7|6
1725851830000|2024-09-09 03:17:10|40906.6|40886.6|40904.1|40884.1|40911.2|40891.2|40904.1|40884.1|5
1725851840000|2024-09-09 03:17:20|40906.2|40886.2|40901.6|40881.6|40906.2|40886.2|40899.4|40879.4|7
1725851850000|2024-09-09 03:17:30|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|2
1725851860000|2024-09-09 03:17:40|40898.7|40878.7|40898.7|40878.7|40901.2|40881.2|40898.7|40878.7|2
1725851870000|2024-09-09 03:17:50|40896.6|40876.6|40896.6|40876.6|40899.1|40879.1|40894.1|40874.1|4
1725851880000|2024-09-09 03:18:00|40894.1|40874.1|40894.1|40874.1|40894.1|40874.1|40894.1|40874.1|1
1725851890000|2024-09-09 03:18:10|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|1
1725851900000|2024-09-09 03:18:20|40899.1|40879.1|40899.8|40879.8|40906.6|40886.6|40899.1|40879.1|53
1725851910000|2024-09-09 03:18:30|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|0
1725851920000|2024-09-09 03:18:40|40899.4|40879.4|40901.2|40881.2|40901.2|40881.2|40894.4|40874.4|3
1725851930000|2024-09-09 03:18:50|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|0
1725851940000|2024-09-09 03:19:00|40896.9|40876.9|40901.6|40881.6|40901.6|40881.6|40896.6|40876.6|4
1725851950000|2024-09-09 03:19:10|40903.7|40883.7|40901.6|40881.6|40906.6|40886.6|40901.6|40881.6|1
1725851970000|2024-09-09 03:19:30|40899.1|40879.1|40904.1|40884.1|40904.1|40884.1|40899.1|40879.1|7
1725851980000|2024-09-09 03:19:40|40906.2|40886.2|40904.1|40884.1|40906.6|40886.6|40904.1|40884.1|0
1725851990000|2024-09-09 03:19:50|40901.9|40881.9|40899.4|40879.4|40901.9|40881.9|40899.4|40879.4|2
1725852000000|2024-09-09 03:20:00|40901.2|40881.2|40899.1|40879.1|40901.6|40881.6|40899.1|40879.1|3
1725852010000|2024-09-09 03:20:10|40901.6|40881.6|40894.4|40874.4|40901.6|40881.6|40894.4|40874.4|2
1725852020000|2024-09-09 03:20:20|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|0
1725852030000|2024-09-09 03:20:30|40891.2|40871.2|40884.1|40864.1|40891.2|40871.2|40884.1|40864.1|4
1725852040000|2024-09-09 03:20:40|40881.9|40861.9|40879.4|40859.4|40884.1|40864.1|40879.4|40859.4|4
1725852050000|2024-09-09 03:20:50|40879.1|40859.1|40876.2|40856.2|40879.1|40859.1|40876.2|40856.2|2
1725852060000|2024-09-09 03:21:00|40874.1|40854.1|40871.6|40851.6|40876.2|40856.2|40871.6|40851.6|4
1725852070000|2024-09-09 03:21:10|40874.1|40854.1|40876.2|40856.2|40876.2|40856.2|40874.1|40854.1|2
1725852080000|2024-09-09 03:21:20|40874.1|40854.1|40869.4|40849.4|40874.1|40854.1|40866.9|40846.9|0
1725852090000|2024-09-09 03:21:30|40871.6|40851.6|40869.4|40849.4|40871.6|40851.6|40869.1|40849.1|8
1725852100000|2024-09-09 03:21:40|40866.6|40846.6|40866.6|40846.6|40866.6|40846.6|40866.6|40846.6|2
1725852110000|2024-09-09 03:21:50|40869.1|40849.1|40866.6|40846.6|40869.1|40849.1|40866.6|40846.6|1
1725852120000|2024-09-09 03:22:00|40864.4|40844.4|40869.1|40849.1|40869.1|40849.1|40864.1|40844.1|5
1725852140000|2024-09-09 03:22:20|40871.2|40851.2|40869.1|40849.1|40871.2|40851.2|40866.6|40846.6|1
1725852150000|2024-09-09 03:22:30|40871.2|40851.2|40874.1|40854.1|40874.1|40854.1|40871.2|40851.2|2
1725852160000|2024-09-09 03:22:40|40871.9|40851.9|40871.6|40851.6|40874.1|40854.1|40871.6|40851.6|4
1725852170000|2024-09-09 03:22:50|40871.2|40851.2|40866.6|40846.6|40871.2|40851.2|40866.6|40846.6|4
1725852180000|2024-09-09 03:23:00|40866.9|40846.9|40871.6|40851.6|40871.6|40851.6|40866.9|40846.9|2
1725852190000|2024-09-09 03:23:10|40873.7|40853.7|40875.9|40855.9|40878.4|40858.4|40873.7|40853.7|8
1725852200000|2024-09-09 03:23:20|||||||||1
1725852210000|2024-09-09 03:23:30|40873.7|40853.7|40876.2|40856.2|40878.7|40858.7|40873.7|40853.7|5
1725852220000|2024-09-09 03:23:40|40873.7|40853.7|40876.2|40856.2|40876.2|40856.2|40873.7|40853.7|4
1725852230000|2024-09-09 03:23:50|40878.4|40858.4|40876.2|40856.2|40878.7|40858.7|40876.2|40856.2|0
1725852240000|2024-09-09 03:24:00|40878.7|40858.7|40876.2|40856.2|40878.7|40858.7|40876.2|40856.2|0
1725852250000|2024-09-09 03:24:10|40876.6|40856.6|40873.4|40853.4|40878.7|40858.7|40873.4|40853.4|0
1725852260000|2024-09-09 03:24:20|40875.5|40855.5|40871.2|40851.2|40876.2|40856.2|40871.2|40851.2|3
1725852270000|2024-09-09 03:24:30|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|0
1725852280000|2024-09-09 03:24:40|40870.9|40850.9|40875.9|40855.9|40875.9|40855.9|40870.9|40850.9|8
1725852290000|2024-09-09 03:24:50|40876.2|40856.2|40875.9|40855.9|40878.7|40858.7|40875.9|40855.9|6
1725852300000|2024-09-09 03:25:00|40873.7|40853.7|40875.9|40855.9|40876.2|40856.2|40871.2|40851.2|7
1725852310000|2024-09-09 03:25:10|40871.2|40851.2|40870.9|40850.9|40873.7|40853.7|40870.9|40850.9|1
1725852330000|2024-09-09 03:25:30|40868.7|40848.7|40873.4|40853.4|40873.4|40853.4|40868.7|40848.7|0
1725852340000|2024-09-09 03:25:40|40873.7|40853.7|40878.4|40858.4|40878.4|40858.4|40873.7|40853.7|0
1725852350000|2024-09-09 03:25:50|40880.9|40860.9|40883.4|40863.4|40883.4|40863.4|40880.9|40860.9|2
1725852360000|2024-09-09 03:26:00|40883|40863|40879.1|40859.1|40883|40863|40878.7|40858.7|3
1725852370000|2024-09-09 03:26:10|40878.7|40858.7|40876.2|40856.2|40878.7|40858.7|40876.2|40856.2|0
1725852380000|2024-09-09 03:26:20|40874.1|40854.1|40874.1|40854.1|40876.2|40856.2|40874.1|40854.1|1
1725852390000|2024-09-09 03:26:30|40876.2|40856.2|40871.2|40851.2|40876.2|40856.2|40871.2|40851.2|2
1725852400000|2024-09-09 03:26:40|40869.1|40849.1|40871.2|40851.2|40876.2|40856.2|40869.1|40849.1|4
1725852410000|2024-09-09 03:26:50|40873.7|40853.7|40880.9|40860.9|40883.4|40863.4|40873.7|40853.7|2
1725852420000|2024-09-09 03:27:00|40881.2|40861.2|40885.9|40865.9|40888.4|40868.4|40881.2|40861.2|0
1725852430000|2024-09-09 03:27:10|40888|40868|40885.9|40865.9|40888.4|40868.4|40883.7|40863.7|1
1725852440000|2024-09-09 03:27:20|40883.7|40863.7|40876.6|40856.6|40883.7|40863.7|40876.6|40856.6|0
1725852450000|2024-09-09 03:27:30|40876.2|40856.2|40878.7|40858.7|40878.7|40858.7|40876.2|40856.2|1
1725852460000|2024-09-09 03:27:40|40880.9|40860.9|40879.1|40859.1|40880.9|40860.9|40879.1|40859.1|1
1725852470000|2024-09-09 03:27:50|40881.2|40861.2|40881.2|40861.2|40881.2|40861.2|40879.1|40859.1|0
1725852480000|2024-09-09 03:28:00|40880.9|40860.9|40876.6|40856.6|40883.7|40863.7|40876.6|40856.6|3
1725852490000|2024-09-09 03:28:10|40876.3|40856.3|40871.3|40851.3|40876.3|40856.3|40869.1|40849.1|2
1725852500000|2024-09-09 03:28:20|40869.1|40849.1|40873.8|40853.8|40873.8|40853.8|40869.1|40849.1|2
1725852510000|2024-09-09 03:28:30|40875.9|40855.9|40873.8|40853.8|40875.9|40855.9|40873.8|40853.8|0
1725852520000|2024-09-09 03:28:40|40873.4|40853.4|40870.9|40850.9|40873.4|40853.4|40870.9|40850.9|1
1725852530000|2024-09-09 03:28:50|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|0
1725852540000|2024-09-09 03:29:00|40866.3|40846.3|40866.3|40846.3|40868.4|40848.4|40863.8|40843.8|4
1725852550000|2024-09-09 03:29:10|40868.8|40848.8|40863.8|40843.8|40868.8|40848.8|40863.8|40843.8|0
1725852560000|2024-09-09 03:29:20|40861.3|40841.3|40870.5|40850.5|40870.5|40850.5|40861.3|40841.3|2
1725852570000|2024-09-09 03:29:30|40868.4|40848.4|40863.8|40843.8|40870.9|40850.9|40863.8|40843.8|3
1725852580000|2024-09-09 03:29:40|40861.3|40841.3|40863.8|40843.8|40863.8|40843.8|40861.3|40841.3|1
1725852590000|2024-09-09 03:29:50|40861.6|40841.6|40858.8|40838.8|40863.8|40843.8|40858.8|40838.8|4
1725852600000|2024-09-09 03:30:00|40861.3|40841.3|40865.9|40845.9|40865.9|40845.9|40859.1|40839.1|1
1725852610000|2024-09-09 03:30:10|40864.1|40844.1|40863.8|40843.8|40864.1|40844.1|40863.8|40843.8|0
1725852620000|2024-09-09 03:30:20|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40866.6|40846.6|4
1725852640000|2024-09-09 03:30:40|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|40871.3|40851.3|0
1725852650000|2024-09-09 03:30:50|40871.6|40851.6|40878.8|40858.8|40878.8|40858.8|40871.6|40851.6|1
1725852660000|2024-09-09 03:31:00|40876.3|40856.3|40878.8|40858.8|40878.8|40858.8|40875.9|40855.9|2
1725852670000|2024-09-09 03:31:10|40878|40858|40875.9|40855.9|40878|40858|40875.9|40855.9|1
1725852680000|2024-09-09 03:31:20|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|1
1725852690000|2024-09-09 03:31:30|40874.1|40854.1|40873.8|40853.8|40874.1|40854.1|40871.3|40851.3|0
1725852710000|2024-09-09 03:31:50|40871.3|40851.3|40873.8|40853.8|40873.8|40853.8|40871.3|40851.3|0
1725852720000|2024-09-09 03:32:00|40874.1|40854.1|40871.3|40851.3|40876.3|40856.3|40871.3|40851.3|2
1725852730000|2024-09-09 03:32:10|40873.8|40853.8|40874.1|40854.1|40874.1|40854.1|40873.8|40853.8|0
1725852740000|2024-09-09 03:32:20|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|0
1725852750000|2024-09-09 03:32:30|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|1
1725852760000|2024-09-09 03:32:40|40876.6|40856.6|40881.6|40861.6|40881.6|40861.6|40876.6|40856.6|2
1725852780000|2024-09-09 03:33:00|||||||||1
1725852790000|2024-09-09 03:33:10|40885.9|40865.9|40884.1|40864.1|40886.3|40866.3|40882|40862|0
1725852800000|2024-09-09 03:33:20|40881.6|40861.6|40884.1|40864.1|40884.1|40864.1|40881.6|40861.6|0
1725852810000|2024-09-09 03:33:30|40883.8|40863.8|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|0
1725852830000|2024-09-09 03:33:50|||||||||1
1725852840000|2024-09-09 03:34:00|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|2
1725852850000|2024-09-09 03:34:10|40880.9|40860.9|40881.3|40861.3|40881.3|40861.3|40880.9|40860.9|0
1725852890000|2024-09-09 03:34:50|40879.1|40859.1|40878.8|40858.8|40879.1|40859.1|40878.8|40858.8|2
1725852900000|2024-09-09 03:35:00|40876.6|40856.6|40881.3|40861.3|40881.3|40861.3|40876.3|40856.3|4
1725852910000|2024-09-09 03:35:10|40879.1|40859.1|40878.8|40858.8|40879.1|40859.1|40876.3|40856.3|1
1725852940000|2024-09-09 03:35:40|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|0
1725852950000|2024-09-09 03:35:50|40872|40852|40871.6|40851.6|40872|40852|40871.6|40851.6|2
1725852970000|2024-09-09 03:36:10|||||||||1
1725852990000|2024-09-09 03:36:30|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|2
1725853000000|2024-09-09 03:36:40|40871.3|40851.3|40876.3|40856.3|40876.3|40856.3|40871.3|40851.3|2
1725853020000|2024-09-09 03:37:00|40878.4|40858.4|40876.3|40856.3|40878.4|40858.4|40876.3|40856.3|2
1725853030000|2024-09-09 03:37:10|40873.8|40853.8|40875.9|40855.9|40875.9|40855.9|40873.8|40853.8|1
1725853040000|2024-09-09 03:37:20|40873.8|40853.8|40873.8|40853.8|40875.9|40855.9|40873.8|40853.8|0
1725853050000|2024-09-09 03:37:30|40874.1|40854.1|40878.8|40858.8|40878.8|40858.8|40874.1|40854.1|0
1725853060000|2024-09-09 03:37:40|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|40876.3|40856.3|0
1725853070000|2024-09-09 03:37:50|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40876.3|40856.3|0
1725853080000|2024-09-09 03:38:00|40876.3|40856.3|40878.8|40858.8|40878.8|40858.8|40876.3|40856.3|0
1725853090000|2024-09-09 03:38:10|40881.3|40861.3|40883.4|40863.4|40883.4|40863.4|40881.3|40861.3|2
1725853140000|2024-09-09 03:39:00|40885.9|40865.9|40885.9|40865.9|40885.9|40865.9|40885.9|40865.9|0
1725853170000|2024-09-09 03:39:30|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|0
1725853180000|2024-09-09 03:39:40|40888.8|40868.8|40886.3|40866.3|40888.8|40868.8|40886.3|40866.3|2
1725853200000|2024-09-09 03:40:00|40884.1|40864.1|40886.3|40866.3|40886.3|40866.3|40884.1|40864.1|0
1725853220000|2024-09-09 03:40:20|40888.4|40868.4|40884.1|40864.1|40888.4|40868.4|40884.1|40864.1|3
1725853250000|2024-09-09 03:40:50|||||||||1
1725853260000|2024-09-09 03:41:00|40884.2|40864.2|40883.8|40863.8|40884.2|40864.2|40881.7|40861.7|1
1725853270000|2024-09-09 03:41:10|40884.2|40864.2|40884.2|40864.2|40884.2|40864.2|40881.7|40861.7|1
1725853280000|2024-09-09 03:41:20|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|0
1725853320000|2024-09-09 03:42:00|40884.2|40864.2|40884.2|40864.2|40884.2|40864.2|40884.2|40864.2|3
1725853330000|2024-09-09 03:42:10|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|2
1725853340000|2024-09-09 03:42:20|40888.4|40868.4|40886.3|40866.3|40888.4|40868.4|40884.2|40864.2|0
1725853350000|2024-09-09 03:42:30|40888.8|40868.8|40889.2|40869.2|40889.2|40869.2|40888.8|40868.8|0
1725853360000|2024-09-09 03:42:40|||||||||5
1725853380000|2024-09-09 03:43:00|40893.4|40873.4|40893.8|40873.8|40893.8|40873.8|40893.4|40873.4|1
1725853420000|2024-09-09 03:43:40|40895.9|40875.9|40896.3|40876.3|40898.8|40878.8|40895.9|40875.9|2
1725853430000|2024-09-09 03:43:50|40898.8|40878.8|40896.3|40876.3|40898.8|40878.8|40896.3|40876.3|1
1725853450000|2024-09-09 03:44:10|||||||||1
1725853470000|2024-09-09 03:44:30|40898.8|40878.8|40900.9|40880.9|40900.9|40880.9|40896.3|40876.3|10
1725853480000|2024-09-09 03:44:40|40901.3|40881.3|40904.2|40884.2|40904.2|40884.2|40901.3|40881.3|1
1725853500000|2024-09-09 03:45:00|40906.7|40886.7|40904.2|40884.2|40906.7|40886.7|40904.2|40884.2|8
1725853510000|2024-09-09 03:45:10|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|0
1725853530000|2024-09-09 03:45:30|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|3
1725853540000|2024-09-09 03:45:40|||||||||4
1725853550000|2024-09-09 03:45:50|40902|40882|40904.2|40884.2|40904.2|40884.2|40901.7|40881.7|4
1725853560000|2024-09-09 03:46:00|40906.7|40886.7|40908.8|40888.8|40908.8|40888.8|40906.7|40886.7|0
1725853570000|2024-09-09 03:46:10|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|0
1725853590000|2024-09-09 03:46:30|40911.3|40891.3|40914.2|40894.2|40914.2|40894.2|40911.3|40891.3|3
1725853600000|2024-09-09 03:46:40|||||||||1
1725853610000|2024-09-09 03:46:50|40911.7|40891.7|40911.7|40891.7|40911.7|40891.7|40911.7|40891.7|1
1725853660000|2024-09-09 03:47:40|||||||||1
1725853670000|2024-09-09 03:47:50|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|0
1725853680000|2024-09-09 03:48:00|40911.3|40891.3|40909.2|40889.2|40911.7|40891.7|40909.2|40889.2|0
1725853690000|2024-09-09 03:48:10|40907|40887|40906.7|40886.7|40907|40887|40906.7|40886.7|0
1725853700000|2024-09-09 03:48:20|40904.5|40884.5|40904.2|40884.2|40904.5|40884.5|40904.2|40884.2|0
1725853710000|2024-09-09 03:48:30|40901.7|40881.7|40904.2|40884.2|40904.2|40884.2|40901.7|40881.7|0
1725853720000|2024-09-09 03:48:40|40902|40882|40904.2|40884.2|40904.2|40884.2|40901.7|40881.7|2
1725853750000|2024-09-09 03:49:10|40906.7|40886.7|40906.7|40886.7|40908.8|40888.8|40906.7|40886.7|22
1725853760000|2024-09-09 03:49:20|40908.8|40888.8|40899.5|40879.5|40908.8|40888.8|40894.9|40874.9|25
1725853770000|2024-09-09 03:49:30|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|1
1725853780000|2024-09-09 03:49:40|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|0
1725853790000|2024-09-09 03:49:50|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|3
1725853800000|2024-09-09 03:50:00|40899.5|40879.5|40902|40882|40902|40882|40899.5|40879.5|0
1725853830000|2024-09-09 03:50:30|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|1
1725853840000|2024-09-09 03:50:40|40897.4|40877.4|40897|40877|40899.5|40879.5|40897|40877|0
1725853850000|2024-09-09 03:50:50|40896.7|40876.7|40897|40877|40897|40877|40894.5|40874.5|0
1725853860000|2024-09-09 03:51:00|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|0
1725853870000|2024-09-09 03:51:10|40897|40877|40897|40877|40897|40877|40897|40877|0
1725853880000|2024-09-09 03:51:20|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|0
1725853930000|2024-09-09 03:52:10|40896.7|40876.7|40894.5|40874.5|40897|40877|40894.5|40874.5|1
1725853950000|2024-09-09 03:52:30|40892|40872|40892|40872|40892|40872|40892|40872|0
1725853960000|2024-09-09 03:52:40|40894.2|40874.2|40894.5|40874.5|40894.5|40874.5|40894.2|40874.2|0
1725853980000|2024-09-09 03:53:00|40894.2|40874.2|40889.5|40869.5|40894.2|40874.2|40889.5|40869.5|4
1725854000000|2024-09-09 03:53:20|40887.4|40867.4|40887|40867|40887.4|40867.4|40887|40867|12
1725854010000|2024-09-09 03:53:30|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|0
1725854020000|2024-09-09 03:53:40|40887.1|40867.1|40884.9|40864.9|40887.1|40867.1|40884.9|40864.9|2
1725854030000|2024-09-09 03:53:50|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|40889.6|40869.6|1
1725854040000|2024-09-09 03:54:00|||||||||1
1725854060000|2024-09-09 03:54:20|40891.7|40871.7|40889.6|40869.6|40891.7|40871.7|40889.6|40869.6|0
1725854080000|2024-09-09 03:54:40|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|0
1725854090000|2024-09-09 03:54:50|40889.6|40869.6|40889.6|40869.6|40891.7|40871.7|40889.6|40869.6|0
1725854100000|2024-09-09 03:55:00|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|40887.1|40867.1|2
1725854120000|2024-09-09 03:55:20|||||||||1
1725854130000|2024-09-09 03:55:30|40889.2|40869.2|40887.1|40867.1|40889.2|40869.2|40887.1|40867.1|0
1725854140000|2024-09-09 03:55:40|40889.6|40869.6|40887.1|40867.1|40889.6|40869.6|40887.1|40867.1|0
1725854160000|2024-09-09 03:56:00|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|0
1725854190000|2024-09-09 03:56:30|40889.2|40869.2|40889.6|40869.6|40889.6|40869.6|40889.2|40869.2|2
1725854270000|2024-09-09 03:57:50|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|0
1725854280000|2024-09-09 03:58:00|40893.8|40873.8|40894.2|40874.2|40894.2|40874.2|40892.1|40872.1|1
1725854310000|2024-09-09 03:58:30|40893.8|40873.8|40889.6|40869.6|40893.8|40873.8|40889.6|40869.6|3
1725854340000|2024-09-09 03:59:00|40889.2|40869.2|40901|40881|40901|40881|40889.2|40869.2|7
1725854350000|2024-09-09 03:59:10|40903.5|40883.5|40905.6|40885.6|40905.6|40885.6|40903.5|40883.5|5
1725854370000|2024-09-09 03:59:30|40906|40886|40906|40886|40906|40886|40906|40886|0
1725854380000|2024-09-09 03:59:40|40908.1|40888.1|40908.9|40888.9|40908.9|40888.9|40908.1|40888.1|2
1725854390000|2024-09-09 03:59:50|40911|40891|40913.5|40893.5|40913.5|40893.5|40911|40891|1
1725854400000|2024-09-09 04:00:00|40911|40891|40908.9|40888.9|40911|40891|40908.9|40888.9|5
1725854410000|2024-09-09 04:00:10|||||||||1
1725854420000|2024-09-09 04:00:20|40906.7|40886.7|40908.9|40888.9|40908.9|40888.9|40906.7|40886.7|0
1725854430000|2024-09-09 04:00:30|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|40909.2|40889.2|0
1725854440000|2024-09-09 04:00:40|40911.4|40891.4|40913.9|40893.9|40913.9|40893.9|40911.4|40891.4|0
1725854460000|2024-09-09 04:01:00|40914.2|40894.2|40924.2|40904.2|40924.2|40904.2|40914.2|40894.2|10
1725854470000|2024-09-09 04:01:10|40926.4|40906.4|40923.9|40903.9|40926.4|40906.4|40923.9|40903.9|1
1725854480000|2024-09-09 04:01:20|40921.4|40901.4|40921.4|40901.4|40921.7|40901.7|40921.4|40901.4|5
1725854490000|2024-09-09 04:01:30|40923.9|40903.9|40921.4|40901.4|40923.9|40903.9|40921.4|40901.4|2
1725854510000|2024-09-09 04:01:50|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|40918.9|40898.9|0
1725854530000|2024-09-09 04:02:10|||||||||1
1725854550000|2024-09-09 04:02:30|40921|40901|40918.9|40898.9|40921|40901|40918.9|40898.9|0
1725854590000|2024-09-09 04:03:10|40916.4|40896.4|40916.7|40896.7|40916.7|40896.7|40916.4|40896.4|4
1725854610000|2024-09-09 04:03:30|40918.9|40898.9|40916.7|40896.7|40918.9|40898.9|40916.4|40896.4|2
1725854620000|2024-09-09 04:03:40|40916.4|40896.4|40918.9|40898.9|40918.9|40898.9|40916.4|40896.4|1
1725854630000|2024-09-09 04:03:50|40916.4|40896.4|40921.7|40901.7|40921.7|40901.7|40916.4|40896.4|3
1725854640000|2024-09-09 04:04:00|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|40924.2|40904.2|0
1725854650000|2024-09-09 04:04:10|||||||||1
1725854660000|2024-09-09 04:04:20|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|0
1725854670000|2024-09-09 04:04:30|40926.7|40906.7|40926.7|40906.7|40926.7|40906.7|40926.7|40906.7|0
1725854680000|2024-09-09 04:04:40|40924.6|40904.6|40926.4|40906.4|40926.4|40906.4|40924.6|40904.6|1
1725854690000|2024-09-09 04:04:50|40928.9|40908.9|40929.2|40909.2|40929.2|40909.2|40926.7|40906.7|2
1725854700000|2024-09-09 04:05:00|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|40928.9|40908.9|0
1725854710000|2024-09-09 04:05:10|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|6
1725854740000|2024-09-09 04:05:40|40929.9|40909.9|40934.2|40914.2|40934.2|40914.2|40929.9|40909.9|5
1725854760000|2024-09-09 04:06:00|40936.7|40916.7|40939.2|40919.2|40939.2|40919.2|40936.7|40916.7|11
1725854770000|2024-09-09 04:06:10|40941.4|40921.4|40939.2|40919.2|40941.4|40921.4|40939.2|40919.2|1
1725854780000|2024-09-09 04:06:20|40937.1|40917.1|40936.4|40916.4|40937.1|40917.1|40936.4|40916.4|2
1725854790000|2024-09-09 04:06:30|40936|40916|40929.2|40909.2|40936|40916|40929.2|40909.2|1
1725854800000|2024-09-09 04:06:40|40928.9|40908.9|40931.4|40911.4|40931.7|40911.7|40928.9|40908.9|0
1725854820000|2024-09-09 04:07:00|40929.2|40909.2|40931.4|40911.4|40931.4|40911.4|40929.2|40909.2|0
1725854840000|2024-09-09 04:07:20|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|40931.7|40911.7|0
1725854860000|2024-09-09 04:07:40|40931.4|40911.4|40932.1|40912.1|40932.1|40912.1|40931.4|40911.4|2
1725854870000|2024-09-09 04:07:50|40931.7|40911.7|40931.4|40911.4|40931.7|40911.7|40931.4|40911.4|1
1725854880000|2024-09-09 04:08:00|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|40929.2|40909.2|0
1725854900000|2024-09-09 04:08:20|||||||||2
1725854930000|2024-09-09 04:08:50|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.2|40909.2|0
1725854940000|2024-09-09 04:09:00|40929.2|40909.2|40929.6|40909.6|40929.6|40909.6|40929.2|40909.2|0
1725854950000|2024-09-09 04:09:10|40929.2|40909.2|40929.6|40909.6|40931.7|40911.7|40929.2|40909.2|0
1725854960000|2024-09-09 04:09:20|40931.7|40911.7|40929.2|40909.2|40931.7|40911.7|40929.2|40909.2|1
1725854970000|2024-09-09 04:09:30|40931.4|40911.4|40929.6|40909.6|40931.7|40911.7|40929.2|40909.2|1
1725854980000|2024-09-09 04:09:40|40932.1|40912.1|40934.2|40914.2|40934.2|40914.2|40932.1|40912.1|2
1725855000000|2024-09-09 04:10:00|40936.7|40916.7|40939.2|40919.2|40939.2|40919.2|40934.6|40914.6|0
1725855010000|2024-09-09 04:10:10|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|0
1725855020000|2024-09-09 04:10:20|40939.2|40919.2|40941.4|40921.4|40941.4|40921.4|40938.9|40918.9|0
1725855040000|2024-09-09 04:10:40|40946.4|40926.4|40946.4|40926.4|40946.4|40926.4|40946.4|40926.4|1
1725855050000|2024-09-09 04:10:50|40944.2|40924.2|40938.9|40918.9|40944.2|40924.2|40938.9|40918.9|3
1725855060000|2024-09-09 04:11:00|40938.5|40918.5|40934.2|40914.2|40938.5|40918.5|40933.9|40913.9|7
1725855080000|2024-09-09 04:11:20|40933.9|40913.9|40931.7|40911.7|40933.9|40913.9|40931.7|40911.7|4
1725855090000|2024-09-09 04:11:30|40933.9|40913.9|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|2
1725855110000|2024-09-09 04:11:50|40936.8|40916.8|40936.4|40916.4|40936.8|40916.8|40936.4|40916.4|0
1725855120000|2024-09-09 04:12:00|40934.3|40914.3|40936.8|40916.8|40936.8|40916.8|40934.3|40914.3|1
1725855140000|2024-09-09 04:12:20|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|1
1725855150000|2024-09-09 04:12:30|40938.9|40918.9|40939.3|40919.3|40939.3|40919.3|40938.9|40918.9|0
1725855180000|2024-09-09 04:13:00|40936.4|40916.4|40936.8|40916.8|40939.3|40919.3|40936.4|40916.4|1
1725855190000|2024-09-09 04:13:10|40938.9|40918.9|40939.3|40919.3|40939.3|40919.3|40936.4|40916.4|4
1725855200000|2024-09-09 04:13:20|||||||||1
1725855210000|2024-09-09 04:13:30|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|1
1725855220000|2024-09-09 04:13:40|40939.3|40919.3|40941.8|40921.8|40941.8|40921.8|40938.9|40918.9|4
1725855230000|2024-09-09 04:13:50|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|0
1725855250000|2024-09-09 04:14:10|40941.8|40921.8|40941.4|40921.4|40941.8|40921.8|40941.4|40921.4|0
1725855260000|2024-09-09 04:14:20|40941|40921|40936.8|40916.8|40941|40921|40936.8|40916.8|0
1725855280000|2024-09-09 04:14:40|40941|40921|40941.4|40921.4|40941.4|40921.4|40941|40921|1
1725855300000|2024-09-09 04:15:00|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|0
1725855330000|2024-09-09 04:15:30|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|1
1725855340000|2024-09-09 04:15:40|||||||||1
1725855430000|2024-09-09 04:17:10|40936.8|40916.8|40936.4|40916.4|40936.8|40916.8|40936.4|40916.4|0
1725855440000|2024-09-09 04:17:20|40938.6|40918.6|40938.9|40918.9|40938.9|40918.9|40938.6|40918.6|0
1725855460000|2024-09-09 04:17:40|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|1
1725855470000|2024-09-09 04:17:50|40934.3|40914.3|40936.4|40916.4|40936.4|40916.4|40934.3|40914.3|0
1725855480000|2024-09-09 04:18:00|||||||||2
1725855490000|2024-09-09 04:18:10|40938.6|40918.6|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|0
1725855500000|2024-09-09 04:18:20|40938.9|40918.9|40936.8|40916.8|40938.9|40918.9|40936.8|40916.8|0
1725855510000|2024-09-09 04:18:30|40939.3|40919.3|40938.9|40918.9|40939.3|40919.3|40938.9|40918.9|1
1725855520000|2024-09-09 04:18:40|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|2
1725855530000|2024-09-09 04:18:50|40936.4|40916.4|40936.8|40916.8|40936.8|40916.8|40936.4|40916.4|1
1725855540000|2024-09-09 04:19:00|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|0
1725855580000|2024-09-09 04:19:40|40938.9|40918.9|40936.8|40916.8|40938.9|40918.9|40936.8|40916.8|0
1725855600000|2024-09-09 04:20:00|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40934.3|40914.3|1
1725855610000|2024-09-09 04:20:10|40934.3|40914.3|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|5
1725855620000|2024-09-09 04:20:20|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|40938.9|40918.9|0
1725855630000|2024-09-09 04:20:30|40936.4|40916.4|40938.9|40918.9|40938.9|40918.9|40936.4|40916.4|0
1725855640000|2024-09-09 04:20:40|40936.8|40916.8|40936.4|40916.4|40938.9|40918.9|40936.4|40916.4|1
1725855670000|2024-09-09 04:21:10|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|40933.9|40913.9|0
1725855700000|2024-09-09 04:21:40|40931.8|40911.8|40928.9|40908.9|40931.8|40911.8|40928.9|40908.9|2
1725855720000|2024-09-09 04:22:00|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|2
1725855730000|2024-09-09 04:22:10|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|0
1725855750000|2024-09-09 04:22:30|40929.3|40909.3|40928.9|40908.9|40929.3|40909.3|40928.9|40908.9|0
1725855760000|2024-09-09 04:22:40|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|0
1725855770000|2024-09-09 04:22:50|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|0
1725855780000|2024-09-09 04:23:00|40928.9|40908.9|40929.3|40909.3|40929.3|40909.3|40928.9|40908.9|0
1725855790000|2024-09-09 04:23:10|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|1
1725855800000|2024-09-09 04:23:20|40929.3|40909.3|40931.4|40911.4|40931.4|40911.4|40926.8|40906.8|0
1725855820000|2024-09-09 04:23:40|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|40929.3|40909.3|0
1725855840000|2024-09-09 04:24:00|40927.1|40907.1|40929.6|40909.6|40929.6|40909.6|40927.1|40907.1|1
1725855850000|2024-09-09 04:24:10|||||||||1
1725855870000|2024-09-09 04:24:30|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|1
1725855880000|2024-09-09 04:24:40|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|0
1725855890000|2024-09-09 04:24:50|||||||||1
1725855900000|2024-09-09 04:25:00|40924.3|40904.3|40922.2|40902.2|40924.3|40904.3|40922.2|40902.2|7
1725855910000|2024-09-09 04:25:10|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1725855980000|2024-09-09 04:26:20|||||||||2
1725856000000|2024-09-09 04:26:40|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|0
1725856010000|2024-09-09 04:26:50|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1725856040000|2024-09-09 04:27:20|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|0
1725856080000|2024-09-09 04:28:00|40924.7|40904.7|40922.2|40902.2|40924.7|40904.7|40922.2|40902.2|0
1725856090000|2024-09-09 04:28:10|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1725856100000|2024-09-09 04:28:20|40927.2|40907.2|40934.7|40914.7|40934.7|40914.7|40927.2|40907.2|8
1725856110000|2024-09-09 04:28:30|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|2
1725856120000|2024-09-09 04:28:40|40936.8|40916.8|40934.7|40914.7|40936.8|40916.8|40934.7|40914.7|1
1725856130000|2024-09-09 04:28:50|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|2
1725856140000|2024-09-09 04:29:00|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|40936.4|40916.4|0
1725856160000|2024-09-09 04:29:20|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|0
1725856170000|2024-09-09 04:29:30|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|2
1725856180000|2024-09-09 04:29:40|40936.8|40916.8|40934.3|40914.3|40936.8|40916.8|40934.3|40914.3|3
1725856190000|2024-09-09 04:29:50|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|2
1725856200000|2024-09-09 04:30:00|40934.7|40914.7|40932.2|40912.2|40934.7|40914.7|40932.2|40912.2|0
1725856210000|2024-09-09 04:30:10|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|0
1725856220000|2024-09-09 04:30:20|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|2
1725856280000|2024-09-09 04:31:20|40931.5|40911.5|40932.2|40912.2|40932.2|40912.2|40931.5|40911.5|0
1725856290000|2024-09-09 04:31:30|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|1
1725856310000|2024-09-09 04:31:50|40934.7|40914.7|40939|40919|40939|40919|40934.7|40914.7|4
1725856320000|2024-09-09 04:32:00|40939.3|40919.3|40939|40919|40939.3|40919.3|40939|40919|4
1725856330000|2024-09-09 04:32:10|40939.3|40919.3|40939.3|40919.3|40939.3|40919.3|40939|40919|2
1725856340000|2024-09-09 04:32:20|40939|40919|40934.7|40914.7|40939|40919|40934.7|40914.7|1
1725856360000|2024-09-09 04:32:40|||||||||5
1725856370000|2024-09-09 04:32:50|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1725856380000|2024-09-09 04:33:00|40936.8|40916.8|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1725856390000|2024-09-09 04:33:10|40936.8|40916.8|40934.7|40914.7|40936.8|40916.8|40934.7|40914.7|1
1725856440000|2024-09-09 04:34:00|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|0
1725856450000|2024-09-09 04:34:10|||||||||2
1725856460000|2024-09-09 04:34:20|40934.7|40914.7|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|1
1725856480000|2024-09-09 04:34:40|40934.7|40914.7|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|0
1725856490000|2024-09-09 04:34:50|40936.8|40916.8|40934.7|40914.7|40936.8|40916.8|40934.7|40914.7|1
1725856500000|2024-09-09 04:35:00|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|3
1725856510000|2024-09-09 04:35:10|40929.7|40909.7|40932.2|40912.2|40932.2|40912.2|40929.7|40909.7|0
1725856520000|2024-09-09 04:35:20|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|0
1725856530000|2024-09-09 04:35:30|40934.3|40914.3|40932.2|40912.2|40934.3|40914.3|40932.2|40912.2|2
1725856540000|2024-09-09 04:35:40|40934.3|40914.3|40932.5|40912.5|40936.8|40916.8|40932.5|40912.5|2
1725856550000|2024-09-09 04:35:50|40932.2|40912.2|40934.7|40914.7|40934.7|40914.7|40932.2|40912.2|0
1725856570000|2024-09-09 04:36:10|40934.3|40914.3|40932.2|40912.2|40934.3|40914.3|40932.2|40912.2|1
1725856580000|2024-09-09 04:36:20|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|1
1725856600000|2024-09-09 04:36:40|||||||||1
1725856630000|2024-09-09 04:37:10|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|3
1725856640000|2024-09-09 04:37:20|||||||||2
1725856650000|2024-09-09 04:37:30|||||||||7
1725856660000|2024-09-09 04:37:40|40932.2|40912.2|40936.8|40916.8|40936.8|40916.8|40932.2|40912.2|2
1725856670000|2024-09-09 04:37:50|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40935.1|40915.1|2
1725856680000|2024-09-09 04:38:00|40939.3|40919.3|40937.2|40917.2|40939.3|40919.3|40937.2|40917.2|2
1725856730000|2024-09-09 04:38:50|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1725856740000|2024-09-09 04:39:00|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|0
1725856750000|2024-09-09 04:39:10|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|3
1725856770000|2024-09-09 04:39:30|40939.3|40919.3|40937.2|40917.2|40939.3|40919.3|40937.2|40917.2|2
1725856790000|2024-09-09 04:39:50|40939.7|40919.7|40934.7|40914.7|40939.7|40919.7|40934.7|40914.7|2
1725856800000|2024-09-09 04:40:00|||||||||4
1725856810000|2024-09-09 04:40:10|||||||||2
1725856830000|2024-09-09 04:40:30|40932.2|40912.2|40934.7|40914.7|40934.7|40914.7|40932.2|40912.2|1
1725856840000|2024-09-09 04:40:40|||||||||2
1725856860000|2024-09-09 04:41:00|40932.6|40912.6|40934.7|40914.7|40934.7|40914.7|40932.2|40912.2|1
1725856880000|2024-09-09 04:41:20|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|40932.2|40912.2|0
1725856890000|2024-09-09 04:41:30|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|1
1725856900000|2024-09-09 04:41:40|40937.2|40917.2|40937.2|40917.2|40939.7|40919.7|40937.2|40917.2|1
1725856910000|2024-09-09 04:41:50|40937.6|40917.6|40939.7|40919.7|40939.7|40919.7|40937.6|40917.6|0
1725856930000|2024-09-09 04:42:10|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|1
1725856940000|2024-09-09 04:42:20|40940.1|40920.1|40939.7|40919.7|40940.1|40920.1|40939.7|40919.7|0
1725856950000|2024-09-09 04:42:30|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|2
1725856960000|2024-09-09 04:42:40|40941.9|40921.9|40939.7|40919.7|40941.9|40921.9|40939.7|40919.7|0
1725856970000|2024-09-09 04:42:50|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|9
1725856980000|2024-09-09 04:43:00|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|2
1725857000000|2024-09-09 04:43:20|40941.9|40921.9|40939.7|40919.7|40942.2|40922.2|40939.7|40919.7|0
1725857010000|2024-09-09 04:43:30|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|0
1725857020000|2024-09-09 04:43:40|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40937.2|40917.2|1
1725857070000|2024-09-09 04:44:30|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|2
1725857090000|2024-09-09 04:44:50|40944.4|40924.4|40942.2|40922.2|40944.4|40924.4|40942.2|40922.2|4
1725857100000|2024-09-09 04:45:00|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1725857110000|2024-09-09 04:45:10|40941.9|40921.9|40939.7|40919.7|40942.2|40922.2|40939.7|40919.7|2
1725857120000|2024-09-09 04:45:20|40937.6|40917.6|40937.6|40917.6|40937.6|40917.6|40937.6|40917.6|0
1725857130000|2024-09-09 04:45:30|40939.7|40919.7|40942.2|40922.2|40942.2|40922.2|40939.7|40919.7|0
1725857170000|2024-09-09 04:46:10|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1725857230000|2024-09-09 04:47:10|40939.4|40919.4|40937.2|40917.2|40939.4|40919.4|40937.2|40917.2|2
1725857260000|2024-09-09 04:47:40|||||||||2
1725857290000|2024-09-09 04:48:10|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|1
1725857320000|2024-09-09 04:48:40|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|2
1725857330000|2024-09-09 04:48:50|||||||||1
1725857370000|2024-09-09 04:49:30|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1725857390000|2024-09-09 04:49:50|||||||||2
1725857400000|2024-09-09 04:50:00|40939.4|40919.4|40942.2|40922.2|40942.2|40922.2|40937.2|40917.2|6
1725857460000|2024-09-09 04:51:00|40939.7|40919.7|40939.7|40919.7|40942.2|40922.2|40939.7|40919.7|4
1725857470000|2024-09-09 04:51:10|40941.9|40921.9|40942.2|40922.2|40942.2|40922.2|40941.9|40921.9|1
1725857490000|2024-09-09 04:51:30|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|1
1725857500000|2024-09-09 04:51:40|40941.9|40921.9|40941.9|40921.9|40941.9|40921.9|40941.9|40921.9|3
1725857510000|2024-09-09 04:51:50|40940.1|40920.1|40935.1|40915.1|40940.1|40920.1|40935.1|40915.1|5
1725857530000|2024-09-09 04:52:10|40939.4|40919.4|40941.9|40921.9|40941.9|40921.9|40939.4|40919.4|8
1725857540000|2024-09-09 04:52:20|40939.7|40919.7|40941.9|40921.9|40941.9|40921.9|40939.7|40919.7|0
1725857560000|2024-09-09 04:52:40|||||||||1
1725857570000|2024-09-09 04:52:50|||||||||2
1725857580000|2024-09-09 04:53:00|40939.7|40919.7|40941.9|40921.9|40941.9|40921.9|40939.7|40919.7|0
1725857590000|2024-09-09 04:53:10|40939.7|40919.7|40939.7|40919.7|40941.9|40921.9|40939.7|40919.7|0
1725857660000|2024-09-09 04:54:20|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|3
1725857670000|2024-09-09 04:54:30|40934.4|40914.4|40932.2|40912.2|40934.4|40914.4|40932.2|40912.2|1
1725857680000|2024-09-09 04:54:40|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|5
1725857690000|2024-09-09 04:54:50|40935.1|40915.1|40932.2|40912.2|40935.1|40915.1|40932.2|40912.2|2
1725857700000|2024-09-09 04:55:00|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|0
1725857720000|2024-09-09 04:55:20|||||||||1
1725857750000|2024-09-09 04:55:50|40934.4|40914.4|40932.3|40912.3|40934.4|40914.4|40932.3|40912.3|3
1725857760000|2024-09-09 04:56:00|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|40929.8|40909.8|0
1725857790000|2024-09-09 04:56:30|40932.6|40912.6|40931.9|40911.9|40932.6|40912.6|40931.9|40911.9|6
1725857800000|2024-09-09 04:56:40|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40930.1|40910.1|1
1725857810000|2024-09-09 04:56:50|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|40931.9|40911.9|0
1725857820000|2024-09-09 04:57:00|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|40934|40914|1
1725857830000|2024-09-09 04:57:10|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1725857850000|2024-09-09 04:57:30|40936.9|40916.9|40936.5|40916.5|40936.9|40916.9|40936.5|40916.5|1
1725857880000|2024-09-09 04:58:00|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|40934.4|40914.4|0
1725857890000|2024-09-09 04:58:10|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1725857900000|2024-09-09 04:58:20|40939|40919|40939|40919|40939|40919|40939|40919|0
1725857930000|2024-09-09 04:58:50|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1725857940000|2024-09-09 04:59:00|||||||||1
1725857950000|2024-09-09 04:59:10|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|40936.9|40916.9|0
1725857970000|2024-09-09 04:59:30|40936.5|40916.5|40934.4|40914.4|40936.5|40916.5|40934.4|40914.4|0
1725857980000|2024-09-09 04:59:40|||||||||1
1725857990000|2024-09-09 04:59:50|||||||||2
1725858000000|2024-09-09 05:00:00|40931.9|40911.9|40926.9|40906.9|40931.9|40911.9|40926.9|40906.9|2
1725858010000|2024-09-09 05:00:10|40926.5|40906.5|40924|40904|40926.5|40906.5|40924|40904|7
1725858030000|2024-09-09 05:00:30|40921.9|40901.9|40919.4|40899.4|40924|40904|40919.4|40899.4|3
1725858040000|2024-09-09 05:00:40|40919|40899|40914.4|40894.4|40919|40899|40914.4|40894.4|5
1725858050000|2024-09-09 05:00:50|40916.5|40896.5|40916.5|40896.5|40919|40899|40916.5|40896.5|1
1725858060000|2024-09-09 05:01:00|40914.4|40894.4|40916.5|40896.5|40916.5|40896.5|40914.4|40894.4|1
1725858070000|2024-09-09 05:01:10|40914.1|40894.1|40914.1|40894.1|40916.6|40896.6|40914.1|40894.1|14
1725858080000|2024-09-09 05:01:20|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.6|40891.6|0
1725858090000|2024-09-09 05:01:30|||||||||1
1725858110000|2024-09-09 05:01:50|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|40909.1|40889.1|5
1725858120000|2024-09-09 05:02:00|40909.4|40889.4|40909.8|40889.8|40909.8|40889.8|40909.4|40889.4|3
1725858130000|2024-09-09 05:02:10|||||||||1
1725858140000|2024-09-09 05:02:20|40909.4|40889.4|40907.3|40887.3|40909.8|40889.8|40907.3|40887.3|0
1725858150000|2024-09-09 05:02:30|40909.8|40889.8|40907.3|40887.3|40909.8|40889.8|40907.3|40887.3|1
1725858160000|2024-09-09 05:02:40|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|0
1725858170000|2024-09-09 05:02:50|40909.8|40889.8|40905.1|40885.1|40909.8|40889.8|40905.1|40885.1|1
1725858180000|2024-09-09 05:03:00|40907.3|40887.3|40902.3|40882.3|40907.3|40887.3|40902.3|40882.3|4
1725858190000|2024-09-09 05:03:10|40900.1|40880.1|40897.3|40877.3|40900.1|40880.1|40897.3|40877.3|4
1725858200000|2024-09-09 05:03:20|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|1
1725858210000|2024-09-09 05:03:30|40892.3|40872.3|40894.8|40874.8|40894.8|40874.8|40892.3|40872.3|3
1725858230000|2024-09-09 05:03:50|40894.4|40874.4|40894.8|40874.8|40894.8|40874.8|40892.3|40872.3|0
1725858240000|2024-09-09 05:04:00|40892.3|40872.3|40892.3|40872.3|40892.3|40872.3|40892.3|40872.3|1
1725858250000|2024-09-09 05:04:10|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|40894.8|40874.8|0
1725858260000|2024-09-09 05:04:20|40892.3|40872.3|40889.8|40869.8|40892.3|40872.3|40889.8|40869.8|0
1725858270000|2024-09-09 05:04:30|40884.8|40864.8|40882.3|40862.3|40884.8|40864.8|40882.3|40862.3|6
1725858280000|2024-09-09 05:04:40|||||||||3
1725858300000|2024-09-09 05:05:00|||||||||4
1725858310000|2024-09-09 05:05:10|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|0
1725858330000|2024-09-09 05:05:30|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|3
1725858340000|2024-09-09 05:05:40|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|40882.6|40862.6|1
1725858350000|2024-09-09 05:05:50|40883|40863|40885.1|40865.1|40885.1|40865.1|40883|40863|0
1725858360000|2024-09-09 05:06:00|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|2
1725858370000|2024-09-09 05:06:10|40886.9|40866.9|40887.3|40867.3|40887.3|40867.3|40886.9|40866.9|0
1725858380000|2024-09-09 05:06:20|40884.8|40864.8|40884.8|40864.8|40887.3|40867.3|40884.8|40864.8|1
1725858390000|2024-09-09 05:06:30|40887.3|40867.3|40889.4|40869.4|40889.4|40869.4|40884.8|40864.8|4
1725858400000|2024-09-09 05:06:40|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|40891.9|40871.9|1
1725858410000|2024-09-09 05:06:50|40894.4|40874.4|40894.4|40874.4|40894.4|40874.4|40894.4|40874.4|2
1725858420000|2024-09-09 05:07:00|40896.9|40876.9|40902.3|40882.3|40902.3|40882.3|40896.9|40876.9|2
1725858430000|2024-09-09 05:07:10|40904.8|40884.8|40902.3|40882.3|40904.8|40884.8|40902.3|40882.3|0
1725858460000|2024-09-09 05:07:40|40904.8|40884.8|40904.8|40884.8|40904.8|40884.8|40902.3|40882.3|4
1725858480000|2024-09-09 05:08:00|40907.3|40887.3|40922.3|40902.3|40922.3|40902.3|40907.3|40887.3|17
1725858490000|2024-09-09 05:08:10|40924.4|40904.4|40919.8|40899.8|40924.4|40904.4|40919.8|40899.8|1
1725858510000|2024-09-09 05:08:30|40917.3|40897.3|40914.8|40894.8|40917.3|40897.3|40914.8|40894.8|1
1725858520000|2024-09-09 05:08:40|40914.4|40894.4|40912.3|40892.3|40914.4|40894.4|40912.3|40892.3|1
1725858530000|2024-09-09 05:08:50|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.4|40894.4|2
1725858570000|2024-09-09 05:09:30|||||||||1
1725858600000|2024-09-09 05:10:00|40912.3|40892.3|40914.8|40894.8|40914.8|40894.8|40912.3|40892.3|2
1725858610000|2024-09-09 05:10:10|40912.7|40892.7|40912.3|40892.3|40912.7|40892.7|40912.3|40892.3|0
1725858620000|2024-09-09 05:10:20|||||||||2
1725858640000|2024-09-09 05:10:40|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|40914.4|40894.4|0
1725858650000|2024-09-09 05:10:50|40912.7|40892.7|40912.3|40892.3|40912.7|40892.7|40912.3|40892.3|0
1725858670000|2024-09-09 05:11:10|40911.9|40891.9|40912.3|40892.3|40912.3|40892.3|40911.9|40891.9|0
1725858680000|2024-09-09 05:11:20|40914.8|40894.8|40912.3|40892.3|40914.8|40894.8|40912.3|40892.3|1
1725858690000|2024-09-09 05:11:30|40912.7|40892.7|40914.8|40894.8|40914.8|40894.8|40912.3|40892.3|3
1725858700000|2024-09-09 05:11:40|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|2
1725858710000|2024-09-09 05:11:50|40917.7|40897.7|40917.7|40897.7|40917.7|40897.7|40917.7|40897.7|0
1725858720000|2024-09-09 05:12:00|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|0
1725858740000|2024-09-09 05:12:20|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|4
1725858750000|2024-09-09 05:12:30|40914.8|40894.8|40917.3|40897.3|40917.3|40897.3|40914.8|40894.8|3
1725858770000|2024-09-09 05:12:50|40914.8|40894.8|40919.8|40899.8|40919.8|40899.8|40914.8|40894.8|1
1725858790000|2024-09-09 05:13:10|40917.3|40897.3|40914.8|40894.8|40917.3|40897.3|40914.8|40894.8|5
1725858800000|2024-09-09 05:13:20|||||||||2
1725858810000|2024-09-09 05:13:30|40917.3|40897.3|40917.3|40897.3|40917.3|40897.3|40914.8|40894.8|5
1725858820000|2024-09-09 05:13:40|40915.2|40895.2|40914.8|40894.8|40915.2|40895.2|40914.8|40894.8|0
1725858860000|2024-09-09 05:14:20|||||||||1
1725858870000|2024-09-09 05:14:30|40914.5|40894.5|40912.3|40892.3|40914.8|40894.8|40912.3|40892.3|0
1725858890000|2024-09-09 05:14:50|40912.7|40892.7|40917|40897|40917|40897|40912.7|40892.7|5
1725858900000|2024-09-09 05:15:00|40917.3|40897.3|40914.8|40894.8|40917.3|40897.3|40914.8|40894.8|0
1725858960000|2024-09-09 05:16:00|||||||||1
1725858980000|2024-09-09 05:16:20|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|3
1725858990000|2024-09-09 05:16:30|40917|40897|40919.5|40899.5|40919.5|40899.5|40917|40897|4
1725859030000|2024-09-09 05:17:10|||||||||2
1725859050000|2024-09-09 05:17:30|40919.8|40899.8|40919.5|40899.5|40919.8|40899.8|40919.5|40899.5|5
1725859060000|2024-09-09 05:17:40|||||||||1
1725859070000|2024-09-09 05:17:50|40921.6|40901.6|40919.5|40899.5|40921.6|40901.6|40919.5|40899.5|0
1725859090000|2024-09-09 05:18:10|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|40921.6|40901.6|0
1725859100000|2024-09-09 05:18:20|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|0
1725859110000|2024-09-09 05:18:30|40921.6|40901.6|40917|40897|40921.6|40901.6|40917|40897|0
1725859120000|2024-09-09 05:18:40|40917.3|40897.3|40921.6|40901.6|40921.6|40901.6|40917.3|40897.3|0
1725859130000|2024-09-09 05:18:50|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|0
1725859140000|2024-09-09 05:19:00|40919.1|40899.1|40917|40897|40921.6|40901.6|40917|40897|0
1725859150000|2024-09-09 05:19:10|40917.3|40897.3|40919.5|40899.5|40919.5|40899.5|40917|40897|0
1725859160000|2024-09-09 05:19:20|40921.6|40901.6|40922|40902|40922|40902|40921.6|40901.6|1
1725859170000|2024-09-09 05:19:30|||||||||1
1725859180000|2024-09-09 05:19:40|40921.6|40901.6|40919.5|40899.5|40921.6|40901.6|40919.5|40899.5|0
1725859190000|2024-09-09 05:19:50|40921.6|40901.6|40922|40902|40922|40902|40921.6|40901.6|0
1725859240000|2024-09-09 05:20:40|40921.6|40901.6|40919.5|40899.5|40921.6|40901.6|40919.5|40899.5|0
1725859250000|2024-09-09 05:20:50|||||||||4
1725859260000|2024-09-09 05:21:00|40917|40897|40912.3|40892.3|40917|40897|40912.3|40892.3|26
1725859270000|2024-09-09 05:21:10|40938.4|40918.4|40937|40917|40941.6|40921.6|40937|40917|4
1725859280000|2024-09-09 05:21:20|40937.3|40917.3|40934.1|40914.1|40937.3|40917.3|40934.1|40914.1|8
1725859290000|2024-09-09 05:21:30|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|2
1725859300000|2024-09-09 05:21:40|||||||||1
1725859310000|2024-09-09 05:21:50|40934.8|40914.8|40934.8|40914.8|40937|40917|40934.8|40914.8|1
1725859320000|2024-09-09 05:22:00|||||||||1
1725859330000|2024-09-09 05:22:10|40936.6|40916.6|40937|40917|40937|40917|40936.6|40916.6|0
1725859340000|2024-09-09 05:22:20|40939.1|40919.1|40937|40917|40939.5|40919.5|40937|40917|3
1725859350000|2024-09-09 05:22:30|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|0
1725859360000|2024-09-09 05:22:40|40936.6|40916.6|40937|40917|40937|40917|40936.6|40916.6|9
1725859370000|2024-09-09 05:22:50|40941.6|40921.6|40941.6|40921.6|40941.6|40921.6|40939.1|40919.1|3
1725859380000|2024-09-09 05:23:00|40943.8|40923.8|40941.6|40921.6|40943.8|40923.8|40939.1|40919.1|1
1725859400000|2024-09-09 05:23:20|40944.1|40924.1|40944.5|40924.5|40944.5|40924.5|40942|40922|0
1725859410000|2024-09-09 05:23:30|40944.1|40924.1|40942|40922|40944.1|40924.1|40942|40922|0
1725859420000|2024-09-09 05:23:40|40941.6|40921.6|40944.5|40924.5|40944.5|40924.5|40941.6|40921.6|1
1725859430000|2024-09-09 05:23:50|40944.1|40924.1|40944.5|40924.5|40944.5|40924.5|40944.1|40924.1|2
1725859440000|2024-09-09 05:24:00|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|4
1725859450000|2024-09-09 05:24:10|40944.5|40924.5|40944.5|40924.5|40944.5|40924.5|40944.5|40924.5|0
1725859480000|2024-09-09 05:24:40|40944.8|40924.8|40944.5|40924.5|40944.8|40924.8|40944.5|40924.5|4
1725859490000|2024-09-09 05:24:50|40947|40927|40947|40927|40947|40927|40947|40927|0
1725859500000|2024-09-09 05:25:00|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|11
1725859510000|2024-09-09 05:25:10|40949.5|40929.5|40949.5|40929.5|40949.5|40929.5|40949.5|40929.5|1
1725859540000|2024-09-09 05:25:40|40947.3|40927.3|40944.9|40924.9|40947.3|40927.3|40944.8|40924.8|1
1725859560000|2024-09-09 05:26:00|40947.4|40927.4|40944.5|40924.5|40947.4|40927.4|40944.5|40924.5|4
1725859570000|2024-09-09 05:26:10|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|4
1725859580000|2024-09-09 05:26:20|40940.2|40920.2|40942.4|40922.4|40942.4|40922.4|40940.2|40920.2|1
1725859590000|2024-09-09 05:26:30|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|40940.2|40920.2|0
1725859600000|2024-09-09 05:26:40|40937.7|40917.7|40937.7|40917.7|40937.7|40917.7|40937.7|40917.7|0
1725859620000|2024-09-09 05:27:00|40939.9|40919.9|40939.5|40919.5|40939.9|40919.9|40939.5|40919.5|3
1725859630000|2024-09-09 05:27:10|40941.6|40921.6|40939.5|40919.5|40942|40922|40939.5|40919.5|1
1725859640000|2024-09-09 05:27:20|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|3
1725859650000|2024-09-09 05:27:30|40937|40917|40934.9|40914.9|40937|40917|40934.9|40914.9|3
1725859660000|2024-09-09 05:27:40|40932.7|40912.7|40934.5|40914.5|40934.5|40914.5|40932.4|40912.4|6
1725859670000|2024-09-09 05:27:50|40937|40917|40937|40917|40937|40917|40937|40917|2
1725859680000|2024-09-09 05:28:00|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|1
1725859690000|2024-09-09 05:28:10|40937|40917|40934.5|40914.5|40937|40917|40934.5|40914.5|0
1725859720000|2024-09-09 05:28:40|||||||||2
1725859740000|2024-09-09 05:29:00|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|1
1725859750000|2024-09-09 05:29:10|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|40934.5|40914.5|0
1725859760000|2024-09-09 05:29:20|40934.1|40914.1|40932|40912|40934.5|40914.5|40932|40912|7
1725859770000|2024-09-09 05:29:30|40929.9|40909.9|40929.5|40909.5|40934.1|40914.1|40929.5|40909.5|8
1725859780000|2024-09-09 05:29:40|40927.4|40907.4|40929.5|40909.5|40929.5|40909.5|40927.4|40907.4|2
1725859790000|2024-09-09 05:29:50|40932|40912|40934.5|40914.5|40934.5|40914.5|40932|40912|3
1725859800000|2024-09-09 05:30:00|40942|40922|40891.3|40871.3|40942|40922|40883.8|40863.8|58
1725859810000|2024-09-09 05:30:10|40889.1|40869.1|40894.1|40874.1|40894.1|40874.1|40889.1|40869.1|4
1725859820000|2024-09-09 05:30:20|40891.6|40871.6|40896.6|40876.6|40896.6|40876.6|40891.6|40871.6|6
1725859830000|2024-09-09 05:30:30|40894.1|40874.1|40896.6|40876.6|40899.1|40879.1|40894.1|40874.1|0
1725859840000|2024-09-09 05:30:40|40897|40877|40902|40882|40902|40882|40897|40877|0
1725859850000|2024-09-09 05:30:50|40904.1|40884.1|40911.3|40891.3|40911.3|40891.3|40901.6|40881.6|1
1725859860000|2024-09-09 05:31:00|40911.6|40891.6|40911.6|40891.6|40911.6|40891.6|40909.1|40889.1|5
1725859870000|2024-09-09 05:31:10|40909.1|40889.1|40909.1|40889.1|40913.8|40893.8|40909.1|40889.1|2
1725859880000|2024-09-09 05:31:20|40911.6|40891.6|40908.8|40888.8|40912|40892|40908.8|40888.8|1
1725859890000|2024-09-09 05:31:30|40909.1|40889.1|40914.1|40894.1|40914.1|40894.1|40906.6|40886.6|9
1725859900000|2024-09-09 05:31:40|40918.8|40898.8|40916.6|40896.6|40918.8|40898.8|40914.5|40894.5|2
1725859910000|2024-09-09 05:31:50|40914.5|40894.5|40917|40897|40919.5|40899.5|40914.5|40894.5|1
1725859920000|2024-09-09 05:32:00|40916.6|40896.6|40919.2|40899.2|40919.2|40899.2|40916.6|40896.6|0
1725859930000|2024-09-09 05:32:10|40919.5|40899.5|40906.7|40886.7|40919.5|40899.5|40906.7|40886.7|9
1725859940000|2024-09-09 05:32:20|40907|40887|40911.7|40891.7|40911.7|40891.7|40907|40887|0
1725859950000|2024-09-09 05:32:30|40913.8|40893.8|40909.5|40889.5|40913.8|40893.8|40909.5|40889.5|1
1725859960000|2024-09-09 05:32:40|40914.2|40894.2|40909.5|40889.5|40914.5|40894.5|40909.5|40889.5|6
1725859970000|2024-09-09 05:32:50|40907.4|40887.4|40901.7|40881.7|40907.4|40887.4|40901.7|40881.7|4
1725859980000|2024-09-09 05:33:00|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|40896.7|40876.7|4
1725859990000|2024-09-09 05:33:10|40901.7|40881.7|40897.4|40877.4|40901.7|40881.7|40897.4|40877.4|1
1725860000000|2024-09-09 05:33:20|40894.5|40874.5|40889.5|40869.5|40894.5|40874.5|40889.5|40869.5|3
1725860010000|2024-09-09 05:33:30|40891.7|40871.7|40889.5|40869.5|40891.7|40871.7|40886.7|40866.7|1
1725860020000|2024-09-09 05:33:40|40887|40867|40886.7|40866.7|40889.5|40869.5|40886.7|40866.7|2
1725860030000|2024-09-09 05:33:50|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40882.4|40862.4|4
1725860040000|2024-09-09 05:34:00|40882.4|40862.4|40879.5|40859.5|40882.4|40862.4|40879.5|40859.5|1
1725860050000|2024-09-09 05:34:10|40881.7|40861.7|40874.5|40854.5|40884.5|40864.5|40874.5|40854.5|11
1725860060000|2024-09-09 05:34:20|40872.4|40852.4|40876.7|40856.7|40881.3|40861.3|40872|40852|3
1725860070000|2024-09-09 05:34:30|40877.4|40857.4|40874.9|40854.9|40879.5|40859.5|40872|40852|5
1725860080000|2024-09-09 05:34:40|40877|40857|40877.4|40857.4|40877.4|40857.4|40872.4|40852.4|2
1725860090000|2024-09-09 05:34:50|40877|40857|40879.9|40859.9|40879.9|40859.9|40877|40857|2
1725860100000|2024-09-09 05:35:00|40877.4|40857.4|40884.5|40864.5|40884.5|40864.5|40872.7|40852.7|5
1725860110000|2024-09-09 05:35:10|40886.7|40866.7|40897|40877|40897|40877|40886.7|40866.7|2
1725860120000|2024-09-09 05:35:20|40897.4|40877.4|40902|40882|40904.5|40884.5|40897.4|40877.4|2
1725860130000|2024-09-09 05:35:30|40899.9|40879.9|40897.4|40877.4|40899.9|40879.9|40897.4|40877.4|3
1725860140000|2024-09-09 05:35:40|40895.2|40875.2|40892.4|40872.4|40897.4|40877.4|40892.4|40872.4|0
1725860150000|2024-09-09 05:35:50|40894.9|40874.9|40892.4|40872.4|40897.4|40877.4|40892.4|40872.4|0
1725860160000|2024-09-09 05:36:00|40890.2|40870.2|40892.4|40872.4|40894.9|40874.9|40890.2|40870.2|4
1725860170000|2024-09-09 05:36:10|40890.2|40870.2|40897|40877|40897|40877|40890.2|40870.2|1
1725860180000|2024-09-09 05:36:20|40894.9|40874.9|40892.4|40872.4|40897|40877|40892|40872|2
1725860190000|2024-09-09 05:36:30|40889.9|40869.9|40889.9|40869.9|40889.9|40869.9|40889.9|40869.9|1
1725860200000|2024-09-09 05:36:40|40887.4|40867.4|40885.2|40865.2|40887.4|40867.4|40885.2|40865.2|4
1725860210000|2024-09-09 05:36:50|40884.9|40864.9|40889.9|40869.9|40889.9|40869.9|40884.9|40864.9|1
1725860220000|2024-09-09 05:37:00|40892.4|40872.4|40897|40877|40897|40877|40892.4|40872.4|4
1725860230000|2024-09-09 05:37:10|40894.9|40874.9|40895.2|40875.2|40899.9|40879.9|40894.9|40874.9|2
1725860240000|2024-09-09 05:37:20|40894.9|40874.9|40897|40877|40899.9|40879.9|40894.9|40874.9|1
1725860250000|2024-09-09 05:37:30|40899.9|40879.9|40912.4|40892.4|40914.5|40894.5|40899.9|40879.9|3
1725860260000|2024-09-09 05:37:40|40914.9|40894.9|40912|40892|40914.9|40894.9|40912|40892|1
1725860270000|2024-09-09 05:37:50|40912.4|40892.4|40907.4|40887.4|40914.9|40894.9|40907.4|40887.4|0
1725860280000|2024-09-09 05:38:00|40905.3|40885.3|40907.4|40887.4|40907.4|40887.4|40904.9|40884.9|1
1725860300000|2024-09-09 05:38:20|40907|40887|40912|40892|40912|40892|40907|40887|0
1725860310000|2024-09-09 05:38:30|40909.9|40889.9|40907.4|40887.4|40909.9|40889.9|40904.9|40884.9|1
1725860320000|2024-09-09 05:38:40|40907|40887|40914.9|40894.9|40914.9|40894.9|40907|40887|5
1725860330000|2024-09-09 05:38:50|40914.5|40894.5|40909.9|40889.9|40914.5|40894.5|40909.9|40889.9|2
1725860340000|2024-09-09 05:39:00|40912|40892|40914.9|40894.9|40914.9|40894.9|40912|40892|1
1725860350000|2024-09-09 05:39:10|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|40914.9|40894.9|0
1725860360000|2024-09-09 05:39:20|40917|40897|40912.4|40892.4|40917|40897|40912.4|40892.4|0
1725860370000|2024-09-09 05:39:30|40910.3|40890.3|40907.4|40887.4|40910.3|40890.3|40907.4|40887.4|1
1725860380000|2024-09-09 05:39:40|40909.5|40889.5|40907.4|40887.4|40909.5|40889.5|40907.4|40887.4|1
1725860390000|2024-09-09 05:39:50|40904.9|40884.9|40902|40882|40904.9|40884.9|40899.9|40879.9|4
1725860400000|2024-09-09 05:40:00|40904.2|40884.2|40899.9|40879.9|40904.2|40884.2|40899.9|40879.9|1
1725860410000|2024-09-09 05:40:10|40900.3|40880.3|40902.4|40882.4|40902.4|40882.4|40900.3|40880.3|3
1725860420000|2024-09-09 05:40:20|40904.5|40884.5|40907|40887|40907|40887|40904.5|40884.5|0
1725860430000|2024-09-09 05:40:30|40909.2|40889.2|40909.2|40889.2|40911.3|40891.3|40909.2|40889.2|1
1725860440000|2024-09-09 05:40:40|40914.2|40894.2|40909.9|40889.9|40914.2|40894.2|40909.9|40889.9|2
1725860450000|2024-09-09 05:40:50|40912|40892|40907.4|40887.4|40914.9|40894.9|40907.4|40887.4|0
1725860460000|2024-09-09 05:41:00|40904.9|40884.9|40899.9|40879.9|40907.4|40887.4|40899.9|40879.9|0
1725860470000|2024-09-09 05:41:10|40902|40882|40884.9|40864.9|40902.4|40882.4|40884.9|40864.9|2
1725860480000|2024-09-09 05:41:20|40882.4|40862.4|40882.4|40862.4|40884.9|40864.9|40882.4|40862.4|0
1725860490000|2024-09-09 05:41:30|40887|40867|40887.4|40867.4|40887.4|40867.4|40884.9|40864.9|1
1725860500000|2024-09-09 05:41:40|40884.9|40864.9|40884.9|40864.9|40884.9|40864.9|40882.8|40862.8|1
1725860510000|2024-09-09 05:41:50|40882.8|40862.8|40880.3|40860.3|40884.9|40864.9|40880.3|40860.3|4
1725860520000|2024-09-09 05:42:00|40879.9|40859.9|40887.4|40867.4|40887.4|40867.4|40877.4|40857.4|0
1725860530000|2024-09-09 05:42:10|40889.5|40869.5|40892.4|40872.4|40894.9|40874.9|40889.5|40869.5|3
1725860540000|2024-09-09 05:42:20|40890.3|40870.3|40887.4|40867.4|40890.3|40870.3|40882.4|40862.4|8
1725860550000|2024-09-09 05:42:30|40885.3|40865.3|40887.4|40867.4|40887.4|40867.4|40884.9|40864.9|0
1725860560000|2024-09-09 05:42:40|40889.9|40869.9|40889.9|40869.9|40892.4|40872.4|40887.4|40867.4|5
1725860570000|2024-09-09 05:42:50|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|1
1725860580000|2024-09-09 05:43:00|40885.3|40865.3|40882.4|40862.4|40885.3|40865.3|40879.9|40859.9|0
1725860590000|2024-09-09 05:43:10|40880.3|40860.3|40877.8|40857.8|40880.3|40860.3|40877.8|40857.8|3
1725860600000|2024-09-09 05:43:20|40875.3|40855.3|40877.8|40857.8|40877.8|40857.8|40875.3|40855.3|2
1725860610000|2024-09-09 05:43:30|40879.9|40859.9|40882.4|40862.4|40884.5|40864.5|40879.9|40859.9|6
1725860620000|2024-09-09 05:43:40|40879.9|40859.9|40875.3|40855.3|40879.9|40859.9|40874.9|40854.9|6
1725860630000|2024-09-09 05:43:50|40874.9|40854.9|40867.4|40847.4|40874.9|40854.9|40864.9|40844.9|2
1725860640000|2024-09-09 05:44:00|40864.9|40844.9|40862.4|40842.4|40864.9|40844.9|40862.4|40842.4|2
1725860650000|2024-09-09 05:44:10|40860.3|40840.3|40869.2|40849.2|40869.2|40849.2|40860.3|40840.3|2
1725860660000|2024-09-09 05:44:20|40871.7|40851.7|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|0
1725860670000|2024-09-09 05:44:30|40869.9|40849.9|40872.4|40852.4|40872.4|40852.4|40867.4|40847.4|0
1725860680000|2024-09-09 05:44:40|40869.9|40849.9|40864.9|40844.9|40872.4|40852.4|40864.9|40844.9|2
1725860700000|2024-09-09 05:45:00|40867.1|40847.1|40864.9|40844.9|40867.4|40847.4|40864.9|40844.9|0
1725860710000|2024-09-09 05:45:10|40864.6|40844.6|40864.9|40844.9|40864.9|40844.9|40862.4|40842.4|2
1725860720000|2024-09-09 05:45:20|40867.1|40847.1|40872.1|40852.1|40872.1|40852.1|40867.1|40847.1|4
1725860730000|2024-09-09 05:45:30|40872.4|40852.4|40862.4|40842.4|40872.4|40852.4|40862.4|40842.4|4
1725860740000|2024-09-09 05:45:40|40864.9|40844.9|40859.9|40839.9|40864.9|40844.9|40859.9|40839.9|4
1725860750000|2024-09-09 05:45:50|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|0
1725860760000|2024-09-09 05:46:00|40857.4|40837.4|40852.4|40832.4|40857.4|40837.4|40852.4|40832.4|7
1725860770000|2024-09-09 05:46:10|40850.3|40830.3|40830.6|40810.6|40850.3|40830.3|40830.6|40810.6|9
1725860780000|2024-09-09 05:46:20|40830.3|40810.3|40830.3|40810.3|40832.4|40812.4|40830.3|40810.3|18
1725860790000|2024-09-09 05:46:30|40827.8|40807.8|40827.1|40807.1|40829.9|40809.9|40820.3|40800.3|9
1725860800000|2024-09-09 05:46:40|40827.4|40807.4|40825.3|40805.3|40829.6|40809.6|40824.9|40804.9|2
1725860810000|2024-09-09 05:46:50|40824.9|40804.9|40822.4|40802.4|40829.9|40809.9|40822.4|40802.4|3
1725860820000|2024-09-09 05:47:00|40824.6|40804.6|40817.4|40797.4|40827.4|40807.4|40817.4|40797.4|4
1725860830000|2024-09-09 05:47:10|40819.6|40799.6|40822.1|40802.1|40822.1|40802.1|40819.6|40799.6|5
1725860840000|2024-09-09 05:47:20|40822.4|40802.4|40822.1|40802.1|40822.4|40802.4|40814.9|40794.9|13
1725860850000|2024-09-09 05:47:30|40822.4|40802.4|40832.4|40812.4|40832.4|40812.4|40822.4|40802.4|7
1725860860000|2024-09-09 05:47:40|40834.9|40814.9|40827.4|40807.4|40834.9|40814.9|40827.4|40807.4|4
1725860870000|2024-09-09 05:47:50|40825.3|40805.3|40827.4|40807.4|40827.4|40807.4|40825.3|40805.3|8
1725860880000|2024-09-09 05:48:00|40829.9|40809.9|40832.4|40812.4|40832.4|40812.4|40827.4|40807.4|1
1725860890000|2024-09-09 05:48:10|40837.4|40817.4|40839.9|40819.9|40839.9|40819.9|40837.4|40817.4|1
1725860900000|2024-09-09 05:48:20|40837.8|40817.8|40839.9|40819.9|40842.4|40822.4|40837.4|40817.4|0
1725860910000|2024-09-09 05:48:30|40842.4|40822.4|40832.4|40812.4|40842.4|40822.4|40832.4|40812.4|2
1725860920000|2024-09-09 05:48:40|40830.3|40810.3|40824.6|40804.6|40830.3|40810.3|40822.4|40802.4|6
1725860930000|2024-09-09 05:48:50|40827.1|40807.1|40832.4|40812.4|40832.4|40812.4|40825.3|40805.3|4
1725860940000|2024-09-09 05:49:00|40829.9|40809.9|40837.4|40817.4|40837.4|40817.4|40829.9|40809.9|3
1725860950000|2024-09-09 05:49:10|40835.3|40815.3|40834.9|40814.9|40835.3|40815.3|40832.4|40812.4|3
1725860960000|2024-09-09 05:49:20|40834.6|40814.6|40832.4|40812.4|40834.9|40814.9|40832.4|40812.4|2
1725860970000|2024-09-09 05:49:30|40832.8|40812.8|40832.4|40812.4|40834.9|40814.9|40829.9|40809.9|2
1725860980000|2024-09-09 05:49:40|40834.9|40814.9|40834.9|40814.9|40837.4|40817.4|40834.9|40814.9|2
1725860990000|2024-09-09 05:49:50|40837.1|40817.1|40846.7|40826.7|40846.7|40826.7|40834.9|40814.9|6
1725861000000|2024-09-09 05:50:00|40844.6|40824.6|40839.6|40819.6|40844.6|40824.6|40839.6|40819.6|1
1725861010000|2024-09-09 05:50:10|40834.9|40814.9|40839.6|40819.6|40839.6|40819.6|40834.9|40814.9|0
1725861020000|2024-09-09 05:50:20|40837.8|40817.8|40842.4|40822.4|40844.9|40824.9|40837.4|40817.4|0
1725861030000|2024-09-09 05:50:30|40842.1|40822.1|40834.9|40814.9|40842.4|40822.4|40834.9|40814.9|0
1725861040000|2024-09-09 05:50:40|40832.4|40812.4|40832.4|40812.4|40837.4|40817.4|40832.4|40812.4|0
1725861050000|2024-09-09 05:50:50|40834.6|40814.6|40832.4|40812.4|40837.4|40817.4|40832.4|40812.4|1
1725861060000|2024-09-09 05:51:00|40834.6|40814.6|40829.9|40809.9|40834.9|40814.9|40829.9|40809.9|0
1725861070000|2024-09-09 05:51:10|40827.8|40807.8|40819.9|40799.9|40827.8|40807.8|40819.9|40799.9|1
1725861080000|2024-09-09 05:51:20|40822.1|40802.1|40822.4|40802.4|40827.4|40807.4|40822.1|40802.1|6
1725861090000|2024-09-09 05:51:30|40824.6|40804.6|40822.4|40802.4|40824.6|40804.6|40822.4|40802.4|1
1725861110000|2024-09-09 05:51:50|40819.9|40799.9|40819.6|40799.6|40822.4|40802.4|40817.4|40797.4|1
1725861120000|2024-09-09 05:52:00|40819.9|40799.9|40817.4|40797.4|40822.4|40802.4|40817.4|40797.4|3
1725861130000|2024-09-09 05:52:10|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40817.4|40797.4|0
1725861140000|2024-09-09 05:52:20|40817.4|40797.4|40822.4|40802.4|40822.4|40802.4|40817.4|40797.4|1
1725861150000|2024-09-09 05:52:30|40824.6|40804.6|40834.6|40814.6|40834.6|40814.6|40824.6|40804.6|2
1725861160000|2024-09-09 05:52:40|40832.4|40812.4|40834.9|40814.9|40837.4|40817.4|40832.4|40812.4|3
1725861170000|2024-09-09 05:52:50|40832.8|40812.8|40829.9|40809.9|40832.8|40812.8|40829.9|40809.9|1
1725861180000|2024-09-09 05:53:00|40827.4|40807.4|40832.4|40812.4|40832.4|40812.4|40827.4|40807.4|3
1725861190000|2024-09-09 05:53:10|40832.1|40812.1|40839.9|40819.9|40842.4|40822.4|40832.1|40812.1|2
1725861200000|2024-09-09 05:53:20|40842.4|40822.4|40837.4|40817.4|40842.4|40822.4|40837.4|40817.4|7
1725861210000|2024-09-09 05:53:30|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|40839.9|40819.9|1
1725861220000|2024-09-09 05:53:40|40837.4|40817.4|40832.4|40812.4|40837.4|40817.4|40832.4|40812.4|2
1725861230000|2024-09-09 05:53:50|40829.9|40809.9|40827.4|40807.4|40832.4|40812.4|40827.4|40807.4|4
1725861240000|2024-09-09 05:54:00|40829.6|40809.6|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|3
1725861250000|2024-09-09 05:54:10|40824.9|40804.9|40822.8|40802.8|40824.9|40804.9|40822.8|40802.8|2
1725861260000|2024-09-09 05:54:20|40822.4|40802.4|40819.9|40799.9|40824.9|40804.9|40819.9|40799.9|1
1725861270000|2024-09-09 05:54:30|40822.1|40802.1|40822.4|40802.4|40822.4|40802.4|40822.1|40802.1|2
1725861280000|2024-09-09 05:54:40|40819.9|40799.9|40819.9|40799.9|40822.4|40802.4|40819.9|40799.9|0
1725861290000|2024-09-09 05:54:50|40822.4|40802.4|40814.9|40794.9|40822.4|40802.4|40814.9|40794.9|9
1725861300000|2024-09-09 05:55:00|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|1
1725861310000|2024-09-09 05:55:10|40817.8|40797.8|40822.4|40802.4|40822.4|40802.4|40817.8|40797.8|1
1725861320000|2024-09-09 05:55:20|40822.1|40802.1|40817.4|40797.4|40822.1|40802.1|40817.4|40797.4|3
1725861330000|2024-09-09 05:55:30|40814.9|40794.9|40814.9|40794.9|40814.9|40794.9|40814.9|40794.9|0
1725861340000|2024-09-09 05:55:40|40812.4|40792.4|40809.9|40789.9|40814.9|40794.9|40809.9|40789.9|4
1725861350000|2024-09-09 05:55:50|40807.4|40787.4|40799.9|40779.9|40807.4|40787.4|40799.9|40779.9|4
1725861360000|2024-09-09 05:56:00|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.1|40777.1|12
1725861370000|2024-09-09 05:56:10|40793.2|40773.2|40792.4|40772.4|40794.9|40774.9|40792.4|40772.4|0
1725861380000|2024-09-09 05:56:20|40792.5|40772.5|40775|40755|40792.5|40772.5|40772.5|40752.5|19
1725861390000|2024-09-09 05:56:30|40772.5|40752.5|40772.5|40752.5|40775|40755|40772.1|40752.1|6
1725861400000|2024-09-09 05:56:40|40772.1|40752.1|40772.5|40752.5|40777.1|40757.1|40772.1|40752.1|3
1725861410000|2024-09-09 05:56:50|40775|40755|40772.5|40752.5|40777.5|40757.5|40772.5|40752.5|2
1725861420000|2024-09-09 05:57:00|40775|40755|40787.5|40767.5|40787.5|40767.5|40772.5|40752.5|1
1725861430000|2024-09-09 05:57:10|40789.6|40769.6|40792.5|40772.5|40792.5|40772.5|40789.6|40769.6|0
1725861440000|2024-09-09 05:57:20|40790|40770|40792.5|40772.5|40792.5|40772.5|40790|40770|0
1725861450000|2024-09-09 05:57:30|40790|40770|40787.5|40767.5|40790|40770|40787.5|40767.5|1
1725861460000|2024-09-09 05:57:40|40790|40770|40790|40770|40792.5|40772.5|40790|40770|2
1725861470000|2024-09-09 05:57:50|40792.5|40772.5|40787.5|40767.5|40792.5|40772.5|40787.5|40767.5|0
1725861480000|2024-09-09 05:58:00|40789.6|40769.6|40792.5|40772.5|40792.5|40772.5|40789.6|40769.6|1
1725861490000|2024-09-09 05:58:10|40790.3|40770.3|40792.5|40772.5|40792.5|40772.5|40790|40770|1
1725861500000|2024-09-09 05:58:20|40795|40775|40797.5|40777.5|40797.5|40777.5|40795|40775|0
1725861510000|2024-09-09 05:58:30|40797.8|40777.8|40797.5|40777.5|40800|40780|40797.5|40777.5|0
1725861520000|2024-09-09 05:58:40|40795.3|40775.3|40797.5|40777.5|40797.5|40777.5|40795|40775|0
1725861530000|2024-09-09 05:58:50|40797.8|40777.8|40800|40780|40802.1|40782.1|40797.8|40777.8|2
1725861540000|2024-09-09 05:59:00|40802.5|40782.5|40805|40785|40805|40785|40802.5|40782.5|5
1725861550000|2024-09-09 05:59:10|40807.1|40787.1|40810|40790|40810|40790|40807.1|40787.1|1
1725861560000|2024-09-09 05:59:20|40812.5|40792.5|40810|40790|40815|40795|40810|40790|4
1725861570000|2024-09-09 05:59:30|40812.5|40792.5|40812.5|40792.5|40812.5|40792.5|40812.5|40792.5|1
1725861590000|2024-09-09 05:59:50|40817.5|40797.5|40817.5|40797.5|40817.5|40797.5|40812.5|40792.5|1
1725861600000|2024-09-09 06:00:00|40820|40800|40817.5|40797.5|40820|40800|40815|40795|4
1725861610000|2024-09-09 06:00:10|40820|40800|40817.5|40797.5|40820|40800|40817.5|40797.5|6
1725861620000|2024-09-09 06:00:20|40819.6|40799.6|40822.5|40802.5|40822.5|40802.5|40817.5|40797.5|4
1725861630000|2024-09-09 06:00:30|40825|40805|40825|40805|40825|40805|40822.5|40802.5|1
1725861640000|2024-09-09 06:00:40|40827.5|40807.5|40842.8|40822.8|40842.8|40822.8|40827.5|40807.5|4
1725861650000|2024-09-09 06:00:50|40843.2|40823.2|40847.1|40827.1|40847.5|40827.5|40842.8|40822.8|5
1725861660000|2024-09-09 06:01:00|40847.5|40827.5|40847.1|40827.1|40849.2|40829.2|40847.1|40827.1|5
1725861670000|2024-09-09 06:01:10|40849.6|40829.6|40857.1|40837.1|40857.1|40837.1|40849.6|40829.6|5
1725861680000|2024-09-09 06:01:20|40855|40835|40857.1|40837.1|40857.1|40837.1|40854.6|40834.6|7
1725861690000|2024-09-09 06:01:30|40852.8|40832.8|40862.1|40842.1|40862.1|40842.1|40852.1|40832.1|5
1725861700000|2024-09-09 06:01:40|40864.2|40844.2|40864.6|40844.6|40871|40851|40864.2|40844.2|2
1725861710000|2024-09-09 06:01:50|40862.5|40842.5|40859.6|40839.6|40862.5|40842.5|40859.6|40839.6|2
1725861720000|2024-09-09 06:02:00|40857.5|40837.5|40859.6|40839.6|40859.6|40839.6|40857.1|40837.1|3
1725861730000|2024-09-09 06:02:10|40860.3|40840.3|40866.7|40846.7|40867.5|40847.5|40860.3|40840.3|12
1725861740000|2024-09-09 06:02:20|40864.2|40844.2|40857.1|40837.1|40864.2|40844.2|40856.7|40836.7|3
1725861750000|2024-09-09 06:02:30|40861.7|40841.7|40857.1|40837.1|40862.1|40842.1|40857.1|40837.1|1
1725861760000|2024-09-09 06:02:40|40852.5|40832.5|40852.1|40832.1|40852.5|40832.5|40852.1|40832.1|1
1725861770000|2024-09-09 06:02:50|40851.7|40831.7|40852.8|40832.8|40855|40835|40849.2|40829.2|1
1725861780000|2024-09-09 06:03:00|40852.5|40832.5|40864.6|40844.6|40864.6|40844.6|40852.5|40832.5|0
1725861790000|2024-09-09 06:03:10|40866.8|40846.8|40867.5|40847.5|40869.6|40849.6|40866.8|40846.8|1
1725861800000|2024-09-09 06:03:20|40867.1|40847.1|40866.8|40846.8|40867.1|40847.1|40864.6|40844.6|0
1725861810000|2024-09-09 06:03:30|40867.1|40847.1|40867.1|40847.1|40867.1|40847.1|40862.5|40842.5|1
1725861820000|2024-09-09 06:03:40|40869.3|40849.3|40894.6|40874.6|40894.6|40874.6|40869.3|40849.3|8
1725861830000|2024-09-09 06:03:50|40896.8|40876.8|40897.1|40877.1|40899.3|40879.3|40896.8|40876.8|0
1725861840000|2024-09-09 06:04:00|40897.5|40877.5|40914.6|40894.6|40914.6|40894.6|40897.5|40877.5|13
1725861850000|2024-09-09 06:04:10|40917.1|40897.1|40927.1|40907.1|40927.1|40907.1|40917.1|40897.1|5
1725861860000|2024-09-09 06:04:20|40929.6|40909.6|40957.1|40937.1|40957.1|40937.1|40929.6|40909.6|31
1725861870000|2024-09-09 06:04:30|40955|40935|40959.6|40939.6|40959.6|40939.6|40954.6|40934.6|21
1725861880000|2024-09-09 06:04:40|40957.1|40937.1|40972.1|40952.1|40972.1|40952.1|40954.6|40934.6|20
1725861890000|2024-09-09 06:04:50|40969.6|40949.6|40969.6|40949.6|40969.6|40949.6|40967.5|40947.5|3
1725861900000|2024-09-09 06:05:00|40967.1|40947.1|40967.1|40947.1|40969.6|40949.6|40962.1|40942.1|15
1725861910000|2024-09-09 06:05:10|40965|40945|40967.1|40947.1|40967.1|40947.1|40962.1|40942.1|2
1725861920000|2024-09-09 06:05:20|40964.6|40944.6|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|3
1725861930000|2024-09-09 06:05:30|40964.6|40944.6|40967.1|40947.1|40969.6|40949.6|40964.6|40944.6|0
1725861940000|2024-09-09 06:05:40|40969.6|40949.6|40972.1|40952.1|40977.1|40957.1|40964.6|40944.6|7
1725861950000|2024-09-09 06:05:50|40969.6|40949.6|40972.1|40952.1|40974.6|40954.6|40967.1|40947.1|12
1725861960000|2024-09-09 06:06:00|40977.1|40957.1|40977.1|40957.1|40982.1|40962.1|40972.1|40952.1|17
1725861970000|2024-09-09 06:06:10|40975|40955|40954.6|40934.6|40975|40955|40954.6|40934.6|12
1725861980000|2024-09-09 06:06:20|40952.1|40932.1|40952.1|40932.1|40954.6|40934.6|40952.1|40932.1|2
1725861990000|2024-09-09 06:06:30|40949.6|40929.6|40942.5|40922.5|40952.1|40932.1|40942.5|40922.5|5
1725862000000|2024-09-09 06:06:40|40937.5|40917.5|40939.6|40919.6|40941.8|40921.8|40937.5|40917.5|5
1725862010000|2024-09-09 06:06:50|40937.1|40917.1|40932.1|40912.1|40939.6|40919.6|40932.1|40912.1|4
1725862020000|2024-09-09 06:07:00|40934.3|40914.3|40927.1|40907.1|40935|40915|40925|40905|11
1725862030000|2024-09-09 06:07:10|40929.6|40909.6|40937.1|40917.1|40937.1|40917.1|40924.6|40904.6|3
1725862040000|2024-09-09 06:07:20|40935|40915|40937.1|40917.1|40937.1|40917.1|40932.5|40912.5|1
1725862050000|2024-09-09 06:07:30|40934.6|40914.6|40919.6|40899.6|40934.6|40914.6|40919.6|40899.6|2
1725862060000|2024-09-09 06:07:40|40917.1|40897.1|40924.3|40904.3|40924.3|40904.3|40917.1|40897.1|2
1725862070000|2024-09-09 06:07:50|40927.1|40907.1|40931.8|40911.8|40934.6|40914.6|40927.1|40907.1|3
1725862080000|2024-09-09 06:08:00|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|40929.6|40909.6|2
1725862090000|2024-09-09 06:08:10|40932.1|40912.1|40939.6|40919.6|40939.6|40919.6|40932.1|40912.1|8
1725862100000|2024-09-09 06:08:20|40942.1|40922.1|40949.6|40929.6|40949.6|40929.6|40942.1|40922.1|1
1725862110000|2024-09-09 06:08:30|40950|40930|40942.1|40922.1|40952.1|40932.1|40942.1|40922.1|1
1725862120000|2024-09-09 06:08:40|40947.1|40927.1|40947.1|40927.1|40947.1|40927.1|40942.1|40922.1|0
1725862130000|2024-09-09 06:08:50|40952.1|40932.1|40957.1|40937.1|40957.1|40937.1|40952.1|40932.1|3
1725862140000|2024-09-09 06:09:00|40952.1|40932.1|40957.1|40937.1|40957.1|40937.1|40952.1|40932.1|1
1725862150000|2024-09-09 06:09:10|40959.3|40939.3|40962.1|40942.1|40962.1|40942.1|40959.3|40939.3|2
1725862160000|2024-09-09 06:09:20|40964.6|40944.6|40972.1|40952.1|40972.1|40952.1|40964.6|40944.6|4
1725862170000|2024-09-09 06:09:30|40974.6|40954.6|40989.6|40969.6|40989.6|40969.6|40974.6|40954.6|25
1725862180000|2024-09-09 06:09:40|40987.1|40967.1|40972.1|40952.1|40987.1|40967.1|40972.1|40952.1|7
1725862190000|2024-09-09 06:09:50|40970|40950|40975|40955|40975|40955|40967.1|40947.1|2
1725862200000|2024-09-09 06:10:00|40977.1|40957.1|40972.5|40952.5|40977.1|40957.1|40972.5|40952.5|2
1725862210000|2024-09-09 06:10:10|40974.6|40954.6|40979.3|40959.3|40979.3|40959.3|40974.6|40954.6|4
1725862220000|2024-09-09 06:10:20|40981.8|40961.8|40977.1|40957.1|40981.8|40961.8|40977.1|40957.1|2
1725862230000|2024-09-09 06:10:30|40976.4|40956.4|40969.3|40949.3|40976.4|40956.4|40967.1|40947.1|1
1725862240000|2024-09-09 06:10:40|40973.6|40953.6|40977.1|40957.1|40979.6|40959.6|40973.6|40953.6|5
1725862250000|2024-09-09 06:10:50|40972.1|40952.1|40967.1|40947.1|40972.1|40952.1|40967.1|40947.1|2
1725862260000|2024-09-09 06:11:00|40969.6|40949.6|40969.6|40949.6|40969.6|40949.6|40969.6|40949.6|6
1725862270000|2024-09-09 06:11:10|40970|40950|40967.1|40947.1|40972.1|40952.1|40967.1|40947.1|0
1725862280000|2024-09-09 06:11:20|40964.6|40944.6|40972.1|40952.1|40972.1|40952.1|40962.1|40942.1|0
1725862290000|2024-09-09 06:11:30|40977.1|40957.1|40974.6|40954.6|40977.1|40957.1|40972.1|40952.1|1
1725862300000|2024-09-09 06:11:40|40972.5|40952.5|40974.6|40954.6|40977.1|40957.1|40972.1|40952.1|2
1725862310000|2024-09-09 06:11:50|40977.1|40957.1|40979.6|40959.6|40979.6|40959.6|40977.1|40957.1|2
1725862320000|2024-09-09 06:12:00|40977.1|40957.1|40972.1|40952.1|40977.1|40957.1|40972.1|40952.1|1
1725862330000|2024-09-09 06:12:10|40967.1|40947.1|40969.3|40949.3|40969.3|40949.3|40962.5|40942.5|1
1725862340000|2024-09-09 06:12:20|40967.1|40947.1|40969.6|40949.6|40972.1|40952.1|40967.1|40947.1|0
1725862350000|2024-09-09 06:12:30|40969.3|40949.3|40964.6|40944.6|40969.6|40949.6|40964.6|40944.6|1
1725862360000|2024-09-09 06:12:40|40962.1|40942.1|40964.6|40944.6|40964.6|40944.6|40962.1|40942.1|1
1725862370000|2024-09-09 06:12:50|40962.1|40942.1|40964.6|40944.6|40964.6|40944.6|40959.6|40939.6|2
1725862380000|2024-09-09 06:13:00|40967.1|40947.1|40969.6|40949.6|40969.6|40949.6|40964.6|40944.6|13
1725862390000|2024-09-09 06:13:10|40970|40950|40977.1|40957.1|40977.1|40957.1|40970|40950|4
1725862400000|2024-09-09 06:13:20|40982.1|40962.1|40982.1|40962.1|40982.1|40962.1|40982.1|40962.1|11
1725862410000|2024-09-09 06:13:30|40987.1|40967.1|40999.6|40979.6|40999.6|40979.6|40987.1|40967.1|10
1725862420000|2024-09-09 06:13:40|40997.5|40977.5|40994.6|40974.6|40999.6|40979.6|40994.6|40974.6|1
1725862430000|2024-09-09 06:13:50|40996.8|40976.8|40999.6|40979.6|40999.6|40979.6|40995|40975|4
1725862440000|2024-09-09 06:14:00|41002.1|40982.1|40994.6|40974.6|41006.8|40986.8|40994.6|40974.6|23
1725862450000|2024-09-09 06:14:10|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|1
1725862460000|2024-09-09 06:14:20|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|2
1725862470000|2024-09-09 06:14:30|40987.5|40967.5|40987.1|40967.1|40989.6|40969.6|40987.1|40967.1|0
1725862480000|2024-09-09 06:14:40|40984.6|40964.6|40987.1|40967.1|40987.1|40967.1|40984.6|40964.6|0
1725862490000|2024-09-09 06:14:50|40989.3|40969.3|40987.1|40967.1|40991.8|40971.8|40987.1|40967.1|2
1725862500000|2024-09-09 06:15:00|40986.8|40966.8|40979.7|40959.7|40987.1|40967.1|40979.6|40959.6|4
1725862510000|2024-09-09 06:15:10|40977.5|40957.5|40972.2|40952.2|40979.3|40959.3|40972.2|40952.2|1
1725862520000|2024-09-09 06:15:20|40974.7|40954.7|40972.2|40952.2|40974.7|40954.7|40970|40950|2
1725862530000|2024-09-09 06:15:30|40974.3|40954.3|40972.2|40952.2|40974.7|40954.7|40969.7|40949.7|3
1725862540000|2024-09-09 06:15:40|40969.7|40949.7|40969.7|40949.7|40974.3|40954.3|40969.7|40949.7|4
1725862550000|2024-09-09 06:15:50|40967.2|40947.2|40977.2|40957.2|40977.2|40957.2|40967.2|40947.2|4
1725862560000|2024-09-09 06:16:00|40975|40955|40977.2|40957.2|40982.2|40962.2|40975|40955|1
1725862570000|2024-09-09 06:16:10|40975|40955|40974.7|40954.7|40975|40955|40974.7|40954.7|0
1725862580000|2024-09-09 06:16:20|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40974.7|40954.7|0
1725862590000|2024-09-09 06:16:30|40979.7|40959.7|40982.2|40962.2|40982.2|40962.2|40977.2|40957.2|0
1725862600000|2024-09-09 06:16:40|40980|40960|40977.2|40957.2|40980|40960|40977.2|40957.2|0
1725862610000|2024-09-09 06:16:50|40977.5|40957.5|40982.2|40962.2|40982.2|40962.2|40977.5|40957.5|1
1725862620000|2024-09-09 06:17:00|40984.7|40964.7|40984.7|40964.7|40984.7|40964.7|40984.7|40964.7|7
1725862630000|2024-09-09 06:17:10|40982.5|40962.5|40972.2|40952.2|40982.5|40962.5|40972.2|40952.2|4
1725862640000|2024-09-09 06:17:20|40970|40950|40972.2|40952.2|40972.2|40952.2|40967.2|40947.2|2
1725862650000|2024-09-09 06:17:30|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|40972.2|40952.2|2
1725862660000|2024-09-09 06:17:40|40976.8|40956.8|40981.8|40961.8|40981.8|40961.8|40976.8|40956.8|2
1725862670000|2024-09-09 06:17:50|40986.8|40966.8|40992.2|40972.2|40992.2|40972.2|40982.2|40962.2|2
1725862680000|2024-09-09 06:18:00|40990|40970|40984.7|40964.7|40992.2|40972.2|40984.7|40964.7|3
1725862690000|2024-09-09 06:18:10|40987.2|40967.2|40989.7|40969.7|40989.7|40969.7|40987.2|40967.2|1
1725862700000|2024-09-09 06:18:20|40987.2|40967.2|40982.2|40962.2|40987.2|40967.2|40982.2|40962.2|3
1725862720000|2024-09-09 06:18:40|40980|40960|40977.2|40957.2|40980|40960|40977.2|40957.2|1
1725862730000|2024-09-09 06:18:50|||||||||2
1725862740000|2024-09-09 06:19:00|40975|40955|40982.2|40962.2|40982.2|40962.2|40975|40955|2
1725862750000|2024-09-09 06:19:10|40984.7|40964.7|40989.7|40969.7|40989.7|40969.7|40984.7|40964.7|1
1725862760000|2024-09-09 06:19:20|40992.2|40972.2|40997.2|40977.2|40997.2|40977.2|40992.2|40972.2|0
1725862770000|2024-09-09 06:19:30|40999.7|40979.7|41002.2|40982.2|41002.2|40982.2|40997.2|40977.2|0
1725862780000|2024-09-09 06:19:40|41004.7|40984.7|41009.7|40989.7|41009.7|40989.7|41004.7|40984.7|6
1725862790000|2024-09-09 06:19:50|||||||||17
1725862800000|2024-09-09 06:20:00|41007.5|40987.5|41002.2|40982.2|41007.5|40987.5|40997.2|40977.2|17
1725862810000|2024-09-09 06:20:10|41004.7|40984.7|41018.9|40998.9|41021.1|41001.1|41004.7|40984.7|21
1725862820000|2024-09-09 06:20:20|41021.4|41001.4|41027.2|41007.2|41027.2|41007.2|41019.7|40999.7|6
1725862830000|2024-09-09 06:20:30|41031.8|41011.8|41047.2|41027.2|41047.2|41027.2|41031.8|41011.8|26
1725862840000|2024-09-09 06:20:40|41044.7|41024.7|41047.2|41027.2|41047.2|41027.2|41044.7|41024.7|3
1725862850000|2024-09-09 06:20:50|41045|41025|41044.7|41024.7|41049.7|41029.7|41044.7|41024.7|6
1725862860000|2024-09-09 06:21:00|41042.2|41022.2|41037.5|41017.5|41042.2|41022.2|41037.5|41017.5|15
1725862870000|2024-09-09 06:21:10|41037.2|41017.2|41029.7|41009.7|41037.2|41017.2|41029.7|41009.7|3
1725862880000|2024-09-09 06:21:20|41027.5|41007.5|41025|41005|41027.5|41007.5|41025|41005|3
1725862890000|2024-09-09 06:21:30|41027.2|41007.2|41025|41005|41027.2|41007.2|41025|41005|5
1725862900000|2024-09-09 06:21:40|41027.2|41007.2|41029.7|41009.7|41032.2|41012.2|41027.2|41007.2|4
1725862910000|2024-09-09 06:21:50|41029.3|41009.3|41019.7|40999.7|41029.3|41009.3|41017.5|40997.5|7
1725862920000|2024-09-09 06:22:00|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41019.7|40999.7|8
1725862930000|2024-09-09 06:22:10|41024|41004|41021.8|41001.8|41024|41004|41021.8|41001.8|0
1725862940000|2024-09-09 06:22:20|41019.7|40999.7|41017.2|40997.2|41019.7|40999.7|41015|40995|7
1725862950000|2024-09-09 06:22:30|41015|40995|41016.8|40996.8|41017.2|40997.2|41012.2|40992.2|4
1725862960000|2024-09-09 06:22:40|41019|40999|41021.5|41001.5|41021.5|41001.5|41016.8|40996.8|3
1725862970000|2024-09-09 06:22:50|41019.3|40999.3|41019.3|40999.3|41021.5|41001.5|41019.3|40999.3|0
1725862980000|2024-09-09 06:23:00|41021.5|41001.5|41002.2|40982.2|41021.5|41001.5|41002.2|40982.2|2
1725862990000|2024-09-09 06:23:10|41000|40980|41002.2|40982.2|41002.2|40982.2|41000|40980|2
1725863000000|2024-09-09 06:23:20|41000|40980|41000|40980|41002.2|40982.2|41000|40980|2
1725863010000|2024-09-09 06:23:30|41002.2|40982.2|40997.5|40977.5|41002.2|40982.2|40997.5|40977.5|1
1725863020000|2024-09-09 06:23:40|40999.7|40979.7|41000|40980|41002.2|40982.2|40999.7|40979.7|1
1725863030000|2024-09-09 06:23:50|41002.2|40982.2|41002.2|40982.2|41002.2|40982.2|41000|40980|0
1725863040000|2024-09-09 06:24:00|41004.3|40984.3|40997.9|40977.9|41009.7|40989.7|40997.9|40977.9|8
1725863050000|2024-09-09 06:24:10|40997.2|40977.2|40997.2|40977.2|40997.2|40977.2|40994.7|40974.7|9
1725863060000|2024-09-09 06:24:20|40996.8|40976.8|40987.2|40967.2|40996.8|40976.8|40987.2|40967.2|2
1725863070000|2024-09-09 06:24:30|40982.9|40962.9|40982.2|40962.2|40982.9|40962.9|40982.2|40962.2|2
1725863080000|2024-09-09 06:24:40|40980|40960|40981.8|40961.8|40981.8|40961.8|40979.7|40959.7|10
1725863090000|2024-09-09 06:24:50|40979.3|40959.3|40986.8|40966.8|40986.8|40966.8|40977.2|40957.2|2
1725863100000|2024-09-09 06:25:00|40989|40969|40996.8|40976.8|40996.8|40976.8|40989|40969|6
1725863110000|2024-09-09 06:25:10|40999.3|40979.3|41001.8|40981.8|41001.8|40981.8|40996.8|40976.8|1
1725863120000|2024-09-09 06:25:20|41004|40984|41006.8|40986.8|41009.3|40989.3|41004|40984|3
1725863130000|2024-09-09 06:25:30|41009|40989|41014.3|40994.3|41014.3|40994.3|41009|40989|1
1725863140000|2024-09-09 06:25:40|41012.2|40992.2|41014.3|40994.3|41014.3|40994.3|41011.8|40991.8|3
1725863150000|2024-09-09 06:25:50|41016.5|40996.5|41016.8|40996.8|41016.8|40996.8|41016.5|40996.5|0
1725863160000|2024-09-09 06:26:00|41014.3|40994.3|41011.8|40991.8|41014.3|40994.3|41011.8|40991.8|6
1725863170000|2024-09-09 06:26:10|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|3
1725863180000|2024-09-09 06:26:20|41016.5|40996.5|41016.8|40996.8|41026.5|41006.5|41014.3|40994.3|2
1725863190000|2024-09-09 06:26:30|41014.3|40994.3|41009.7|40989.7|41014.3|40994.3|41009.7|40989.7|1
1725863200000|2024-09-09 06:26:40|41011.8|40991.8|41014.3|40994.3|41014.3|40994.3|41011.8|40991.8|1
1725863210000|2024-09-09 06:26:50|41016.5|40996.5|41016.8|40996.8|41016.8|40996.8|41016.5|40996.5|0
1725863220000|2024-09-09 06:27:00|41021.8|41001.8|41007.2|40987.2|41021.8|41001.8|41006.8|40986.8|10
1725863230000|2024-09-09 06:27:10|41006.8|40986.8|41009.3|40989.3|41011.8|40991.8|41006.8|40986.8|1
1725863240000|2024-09-09 06:27:20|41009.7|40989.7|41019|40999|41019|40999|41009.7|40989.7|4
1725863250000|2024-09-09 06:27:30|41019.3|40999.3|41026.8|41006.8|41026.8|41006.8|41019.3|40999.3|2
1725863260000|2024-09-09 06:27:40|41024.3|41004.3|41021.5|41001.5|41026.8|41006.8|41021.5|41001.5|1
1725863270000|2024-09-09 06:27:50|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|3
1725863280000|2024-09-09 06:28:00|41029.3|41009.3|41031.8|41011.8|41034.3|41014.3|41029.3|41009.3|1
1725863290000|2024-09-09 06:28:10|41029.3|41009.3|41029.3|41009.3|41031.8|41011.8|41029.3|41009.3|4
1725863300000|2024-09-09 06:28:20|41026.8|41006.8|41021.8|41001.8|41026.8|41006.8|41016.8|40996.8|1
1725863310000|2024-09-09 06:28:30|41026.1|41006.1|41036.5|41016.5|41036.5|41016.5|41026.1|41006.1|9
1725863320000|2024-09-09 06:28:40|41036.8|41016.8|41034.3|41014.3|41036.8|41016.8|41031.8|41011.8|2
1725863330000|2024-09-09 06:28:50|41034.7|41014.7|41041.5|41021.5|41043.6|41023.6|41034.7|41014.7|9
1725863340000|2024-09-09 06:29:00|41039.3|41019.3|41041.5|41021.5|41044|41024|41036.8|41016.8|8
1725863350000|2024-09-09 06:29:10|41039.3|41019.3|41044|41024|41044|41024|41036.8|41016.8|4
1725863360000|2024-09-09 06:29:20|41046.1|41026.1|41049|41029|41049|41029|41044.3|41024.3|37
1725863370000|2024-09-09 06:29:30|41046.5|41026.5|41049|41029|41049|41029|41044.7|41024.7|3
1725863380000|2024-09-09 06:29:40|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|2
1725863390000|2024-09-09 06:29:50|41044.7|41024.7|41044.3|41024.3|41046.8|41026.8|41041.8|41021.8|11
1725863400000|2024-09-09 06:30:00|41042.2|41022.2|41044.3|41024.3|41044.3|41024.3|41041.8|41021.8|6
1725863410000|2024-09-09 06:30:10|41041.8|41021.8|41041.8|41021.8|41046.8|41026.8|41041.8|41021.8|2
1725863420000|2024-09-09 06:30:20|41042.2|41022.2|41046.5|41026.5|41046.5|41026.5|41042.2|41022.2|0
1725863430000|2024-09-09 06:30:30|41044.3|41024.3|41044.3|41024.3|41046.8|41026.8|41041.8|41021.8|0
1725863440000|2024-09-09 06:30:40|41044|41024|41039.3|41019.3|41044|41024|41039.3|41019.3|2
1725863450000|2024-09-09 06:30:50|41039|41019|41036.8|41016.8|41039|41019|41036.8|41016.8|1
1725863460000|2024-09-09 06:31:00|41034.7|41014.7|41041.8|41021.8|41041.8|41021.8|41034.7|41014.7|4
1725863470000|2024-09-09 06:31:10|41037.6|41017.6|41036.8|41016.8|41039.3|41019.3|41036.8|41016.8|4
1725863480000|2024-09-09 06:31:20|41034.7|41014.7|41021.8|41001.8|41034.7|41014.7|41021.8|41001.8|6
1725863490000|2024-09-09 06:31:30|41024|41004|41031.8|41011.8|41031.8|41011.8|41024|41004|5
1725863500000|2024-09-09 06:31:40|41034|41014|41031.8|41011.8|41036.8|41016.8|41031.8|41011.8|1
1725863510000|2024-09-09 06:31:50|41029.7|41009.7|41029|41009|41029.7|41009.7|41029|41009|6
1725863520000|2024-09-09 06:32:00|41024.7|41004.7|41021.8|41001.8|41024.7|41004.7|41021.8|41001.8|15
1725863530000|2024-09-09 06:32:10|41024.3|41004.3|41014.3|40994.3|41024.3|41004.3|41014.3|40994.3|2
1725863540000|2024-09-09 06:32:20|41016.8|40996.8|41016.8|40996.8|41019.3|40999.3|41014.3|40994.3|5
1725863550000|2024-09-09 06:32:30|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|2
1725863560000|2024-09-09 06:32:40|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|41024.3|41004.3|12
1725863570000|2024-09-09 06:32:50|41026.5|41006.5|41031.8|41011.8|41031.8|41011.8|41026.5|41006.5|5
1725863580000|2024-09-09 06:33:00|41032.2|41012.2|41029.3|41009.3|41039.3|41019.3|41029.3|41009.3|5
1725863590000|2024-09-09 06:33:10|41026.8|41006.8|41014.3|40994.3|41029.3|41009.3|41014.3|40994.3|5
1725863600000|2024-09-09 06:33:20|41012.2|40992.2|41026.8|41006.8|41026.8|41006.8|41011.8|40991.8|3
1725863610000|2024-09-09 06:33:30|41031.5|41011.5|41026.8|41006.8|41031.8|41011.8|41026.8|41006.8|0
1725863620000|2024-09-09 06:33:40|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|41029.3|41009.3|0
1725863630000|2024-09-09 06:33:50|41027.2|41007.2|41029.3|41009.3|41029.3|41009.3|41026.8|41006.8|4
1725863640000|2024-09-09 06:34:00|41031.5|41011.5|41044.4|41024.4|41044.4|41024.4|41031.5|41011.5|6
1725863650000|2024-09-09 06:34:10|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|2
1725863660000|2024-09-09 06:34:20|41049.4|41029.4|41044.4|41024.4|41049.4|41029.4|41044.4|41024.4|6
1725863670000|2024-09-09 06:34:30|41042.2|41022.2|41041.9|41021.9|41042.2|41022.2|41041.9|41021.9|5
1725863680000|2024-09-09 06:34:40|||||||||23
1725863690000|2024-09-09 06:34:50|41044|41024|41044|41024|41044|41024|41044|41024|5
1725863700000|2024-09-09 06:35:00|41044.4|41024.4|41046.9|41026.9|41049|41029|41042.2|41022.2|7
1725863710000|2024-09-09 06:35:10|41044.4|41024.4|41044.4|41024.4|41046.9|41026.9|41044.4|41024.4|8
1725863720000|2024-09-09 06:35:20|||||||||1
1725863730000|2024-09-09 06:35:30|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|6
1725863740000|2024-09-09 06:35:40|41047.2|41027.2|41047.2|41027.2|41047.2|41027.2|41047.2|41027.2|0
1725863750000|2024-09-09 06:35:50|||||||||8
1725863760000|2024-09-09 06:36:00|41049.4|41029.4|41056.9|41036.9|41056.9|41036.9|41049.4|41029.4|18
1725863770000|2024-09-09 06:36:10|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|7
1725863780000|2024-09-09 06:36:20|41056.5|41036.5|41056.9|41036.9|41056.9|41036.9|41054.4|41034.4|1
1725863790000|2024-09-09 06:36:30|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|7
1725863800000|2024-09-09 06:36:40|||||||||2
1725863810000|2024-09-09 06:36:50|41054.4|41034.4|41054.4|41034.4|41056.9|41036.9|41054.4|41034.4|5
1725863820000|2024-09-09 06:37:00|41056.9|41036.9|41056.9|41036.9|41056.9|41036.9|41056.9|41036.9|0
1725863830000|2024-09-09 06:37:10|41054.4|41034.4|41047.2|41027.2|41054.4|41034.4|41047.2|41027.2|5
1725863840000|2024-09-09 06:37:20|41046.9|41026.9|41044.4|41024.4|41046.9|41026.9|41041.9|41021.9|14
1725863850000|2024-09-09 06:37:30|41044|41024|41046.5|41026.5|41046.5|41026.5|41043.6|41023.6|6
1725863860000|2024-09-09 06:37:40|41054|41034|41054|41034|41054|41034|41054|41034|1
1725863870000|2024-09-09 06:37:50|41056.5|41036.5|41042.6|41022.6|41059.4|41039.4|41042.6|41022.6|12
1725863880000|2024-09-09 06:38:00|41044.7|41024.7|41044.7|41024.7|41046.9|41026.9|41044.7|41024.7|8
1725863890000|2024-09-09 06:38:10|41044.4|41024.4|41044.4|41024.4|41046.5|41026.5|41041.9|41021.9|3
1725863900000|2024-09-09 06:38:20|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|2
1725863910000|2024-09-09 06:38:30|41044.4|41024.4|41041.9|41021.9|41044.4|41024.4|41039.7|41019.7|4
1725863920000|2024-09-09 06:38:40|||||||||2
1725863930000|2024-09-09 06:38:50|41044|41024|41044.4|41024.4|41044.4|41024.4|41044|41024|0
1725863940000|2024-09-09 06:39:00|41046.9|41026.9|41041.9|41021.9|41046.9|41026.9|41041.9|41021.9|8
1725863950000|2024-09-09 06:39:10|41044.4|41024.4|41049.4|41029.4|41049.4|41029.4|41041.9|41021.9|1
1725863960000|2024-09-09 06:39:20|41054|41034|41054.4|41034.4|41056.5|41036.5|41054|41034|9
1725863970000|2024-09-09 06:39:30|41056.5|41036.5|41056.5|41036.5|41056.9|41036.9|41054.4|41034.4|6
1725863980000|2024-09-09 06:39:40|41054.4|41034.4|41056.9|41036.9|41056.9|41036.9|41054.4|41034.4|7
1725863990000|2024-09-09 06:39:50|41062.6|41042.6|41071.9|41051.9|41074|41054|41062.6|41042.6|15
1725864000000|2024-09-09 06:40:00|41076.9|41056.9|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|14
1725864010000|2024-09-09 06:40:10|41074|41054|41096.5|41076.5|41096.5|41076.5|41074|41054|17
1725864020000|2024-09-09 06:40:20|41099|41079|41098.6|41078.6|41099|41079|41096.5|41076.5|12
1725864030000|2024-09-09 06:40:30|41099|41079|41096.5|41076.5|41099|41079|41096.5|41076.5|2
1725864040000|2024-09-09 06:40:40|41094.4|41074.4|41096.5|41076.5|41096.5|41076.5|41094.4|41074.4|6
1725864050000|2024-09-09 06:40:50|41096.1|41076.1|41096.5|41076.5|41096.5|41076.5|41094.4|41074.4|12
1725864060000|2024-09-09 06:41:00|41094.4|41074.4|41086.9|41066.9|41094.4|41074.4|41086.9|41066.9|15
1725864070000|2024-09-09 06:41:10|41089.4|41069.4|41084.7|41064.7|41089.4|41069.4|41084.7|41064.7|1
1725864080000|2024-09-09 06:41:20|41089.4|41069.4|41091.2|41071.2|41091.2|41071.2|41086.5|41066.5|6
1725864090000|2024-09-09 06:41:30|41093.3|41073.3|41091.2|41071.2|41093.7|41073.7|41086.5|41066.5|7
1725864100000|2024-09-09 06:41:40|41093.7|41073.7|41099.4|41079.4|41101.5|41081.5|41093.7|41073.7|9
1725864110000|2024-09-09 06:41:50|41096.5|41076.5|41096.5|41076.5|41101.5|41081.5|41094.4|41074.4|21
1725864120000|2024-09-09 06:42:00|41099|41079|41096.5|41076.5|41099|41079|41096.5|41076.5|5
1725864130000|2024-09-09 06:42:10|41099|41079|41099|41079|41101.9|41081.9|41099|41079|9
1725864140000|2024-09-09 06:42:20|41096.5|41076.5|41094.4|41074.4|41099|41079|41094.4|41074.4|25
1725864150000|2024-09-09 06:42:30|41096.5|41076.5|41099|41079|41099|41079|41094.4|41074.4|1
1725864160000|2024-09-09 06:42:40|41103.7|41083.7|41103.7|41083.7|41106.2|41086.2|41101.5|41081.5|7
1725864170000|2024-09-09 06:42:50|41101.5|41081.5|41089|41069|41103.7|41083.7|41089|41069|3
1725864180000|2024-09-09 06:43:00|41088.7|41068.7|41086.5|41066.5|41089|41069|41086.5|41066.5|4
1725864190000|2024-09-09 06:43:10|41088.7|41068.7|41081.5|41061.5|41090.8|41070.8|41079.4|41059.4|8
1725864200000|2024-09-09 06:43:20|41081.2|41061.2|41079.4|41059.4|41081.5|41061.5|41076.9|41056.9|2
1725864210000|2024-09-09 06:43:30|41081.5|41061.5|41085.8|41065.8|41088.7|41068.7|41081.5|41061.5|5
1725864220000|2024-09-09 06:43:40|41086.2|41066.2|41088.7|41068.7|41088.7|41068.7|41086.2|41066.2|6
1725864230000|2024-09-09 06:43:50|41086.2|41066.2|41083.7|41063.7|41086.2|41066.2|41081.2|41061.2|1
1725864240000|2024-09-09 06:44:00|41086.2|41066.2|41098.7|41078.7|41098.7|41078.7|41086.2|41066.2|7
1725864250000|2024-09-09 06:44:10|41100.8|41080.8|41105.8|41085.8|41105.8|41085.8|41100.8|41080.8|4
1725864260000|2024-09-09 06:44:20|41106.2|41086.2|41100.8|41080.8|41106.2|41086.2|41100.8|41080.8|4
1725864270000|2024-09-09 06:44:30|||||||||1
1725864280000|2024-09-09 06:44:40|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|4
1725864290000|2024-09-09 06:44:50|41104|41084|41104.4|41084.4|41104.4|41084.4|41104|41084|7
1725864300000|2024-09-09 06:45:00|41104|41084|41104|41084|41104.4|41084.4|41104|41084|11
1725864310000|2024-09-09 06:45:10|41104.4|41084.4|41101.2|41081.2|41104.4|41084.4|41100.8|41080.8|14
1725864320000|2024-09-09 06:45:20|41099|41079|41101.2|41081.2|41101.2|41081.2|41098.7|41078.7|1
1725864330000|2024-09-09 06:45:30|41099|41079|41099|41079|41099|41079|41094|41074|3
1725864340000|2024-09-09 06:45:40|41101.5|41081.5|41103.7|41083.7|41103.7|41083.7|41099|41079|2
1725864350000|2024-09-09 06:45:50|41103.3|41083.3|41096.2|41076.2|41103.7|41083.7|41096.2|41076.2|2
1725864360000|2024-09-09 06:46:00|41095.8|41075.8|41076.9|41056.9|41095.8|41075.8|41076.9|41056.9|7
1725864370000|2024-09-09 06:46:10|41079|41059|41074.4|41054.4|41079|41059|41074.4|41054.4|1
1725864380000|2024-09-09 06:46:20|41076.5|41056.5|41076.2|41056.2|41076.5|41056.5|41074.4|41054.4|0
1725864390000|2024-09-09 06:46:30|41074|41054|41071.5|41051.5|41076.5|41056.5|41071.2|41051.2|8
1725864400000|2024-09-09 06:46:40|41071.2|41051.2|41066.2|41046.2|41071.2|41051.2|41066.2|41046.2|3
1725864410000|2024-09-09 06:46:50|41064|41044|41059|41039|41064|41044|41059|41039|3
1725864420000|2024-09-09 06:47:00|41061.5|41041.5|41061.2|41041.2|41061.5|41041.5|41061.2|41041.2|1
1725864430000|2024-09-09 06:47:10|41061.5|41041.5|41068.7|41048.7|41068.7|41048.7|41061.5|41041.5|7
1725864440000|2024-09-09 06:47:20|41070.8|41050.8|41068.7|41048.7|41070.8|41050.8|41066.5|41046.5|0
1725864450000|2024-09-09 06:47:30|41070.8|41050.8|41064.4|41044.4|41070.8|41050.8|41064.4|41044.4|1
1725864460000|2024-09-09 06:47:40|41064|41044|41056.9|41036.9|41064|41044|41056.9|41036.9|0
1725864470000|2024-09-09 06:47:50|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41056.9|41036.9|0
1725864480000|2024-09-09 06:48:00|41064.4|41044.4|41069|41049|41069|41049|41061.5|41041.5|14
1725864490000|2024-09-09 06:48:10|41071.5|41051.5|41079|41059|41079|41059|41071.5|41051.5|4
1725864500000|2024-09-09 06:48:20|41076.9|41056.9|41079|41059|41079|41059|41074.4|41054.4|0
1725864510000|2024-09-09 06:48:30|41079.4|41059.4|41076.9|41056.9|41081.5|41061.5|41076.9|41056.9|12
1725864520000|2024-09-09 06:48:40|41074.8|41054.8|41074.4|41054.4|41074.8|41054.8|41071.9|41051.9|0
1725864530000|2024-09-09 06:48:50|41076.5|41056.5|41076.9|41056.9|41079.4|41059.4|41076.5|41056.5|4
1725864540000|2024-09-09 06:49:00|41081.5|41061.5|41081.9|41061.9|41081.9|41061.9|41076.9|41056.9|1
1725864550000|2024-09-09 06:49:10|41084|41064|41079.8|41059.8|41084.4|41064.4|41079.8|41059.8|6
1725864560000|2024-09-09 06:49:20|41081.9|41061.9|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|1
1725864570000|2024-09-09 06:49:30|41086.9|41066.9|41089|41069|41089|41069|41086.9|41066.9|1
1725864580000|2024-09-09 06:49:40|41089.4|41069.4|41096.9|41076.9|41096.9|41076.9|41089.4|41069.4|4
1725864590000|2024-09-09 06:49:50|41097.3|41077.3|41109.8|41089.8|41109.8|41089.8|41097.3|41077.3|9
1725864600000|2024-09-09 06:50:00|41114.4|41094.4|41116.9|41096.9|41126.5|41106.5|41114.4|41094.4|13
1725864610000|2024-09-09 06:50:10|41114.4|41094.4|41111.9|41091.9|41116.9|41096.9|41111.9|41091.9|12
1725864620000|2024-09-09 06:50:20|41114.4|41094.4|41111.9|41091.9|41114.4|41094.4|41111.9|41091.9|2
1725864630000|2024-09-09 06:50:30|41109.8|41089.8|41111.9|41091.9|41112.3|41092.3|41109.8|41089.8|1
1725864640000|2024-09-09 06:50:40|41109.8|41089.8|41109.4|41089.4|41111.5|41091.5|41109.4|41089.4|2
1725864650000|2024-09-09 06:50:50|41107.3|41087.3|41106.5|41086.5|41107.3|41087.3|41102.3|41082.3|1
1725864660000|2024-09-09 06:51:00|41106.9|41086.9|41101.9|41081.9|41106.9|41086.9|41101.9|41081.9|0
1725864670000|2024-09-09 06:51:10|41104|41084|41106.5|41086.5|41106.5|41086.5|41101.9|41081.9|2
1725864680000|2024-09-09 06:51:20|41106.9|41086.9|41114|41094|41114|41094|41106.9|41086.9|8
1725864690000|2024-09-09 06:51:30|41116.2|41096.2|41126.5|41106.5|41126.5|41106.5|41116.2|41096.2|18
1725864700000|2024-09-09 06:51:40|41124|41104|41126.9|41106.9|41126.9|41106.9|41124|41104|7
1725864710000|2024-09-09 06:51:50|41129|41109|41126.5|41106.5|41129|41109|41126.5|41106.5|5
1725864720000|2024-09-09 06:52:00|41129|41109|41131.2|41111.2|41131.2|41111.2|41126.5|41106.5|4
1725864730000|2024-09-09 06:52:10|41133.7|41113.7|41143.7|41123.7|41143.7|41123.7|41133.7|41113.7|6
1725864740000|2024-09-09 06:52:20|41144|41124|41144|41124|41144|41124|41144|41124|5
1725864750000|2024-09-09 06:52:30|41141.5|41121.5|41141.5|41121.5|41146.2|41126.2|41141.5|41121.5|5
1725864760000|2024-09-09 06:52:40|41141.2|41121.2|41134|41114|41141.2|41121.2|41134|41114|3
1725864770000|2024-09-09 06:52:50|41138.7|41118.7|41139|41119|41141.2|41121.2|41136.2|41116.2|3
1725864780000|2024-09-09 06:53:00|41141.2|41121.2|41139|41119|41141.5|41121.5|41136.2|41116.2|6
1725864790000|2024-09-09 06:53:10|41136.5|41116.5|41136.2|41116.2|41136.5|41116.5|41136.2|41116.2|0
1725864800000|2024-09-09 06:53:20|41138.3|41118.3|41134.1|41114.1|41138.7|41118.7|41134.1|41114.1|3
1725864810000|2024-09-09 06:53:30|41131.9|41111.9|41126.2|41106.2|41131.9|41111.9|41126.2|41106.2|1
1725864820000|2024-09-09 06:53:40|41131.2|41111.2|41136.2|41116.2|41136.2|41116.2|41131.2|41111.2|5
1725864830000|2024-09-09 06:53:50|41136.6|41116.6|41136.2|41116.2|41136.6|41116.6|41136.2|41116.2|2
1725864840000|2024-09-09 06:54:00|41138.3|41118.3|41124.1|41104.1|41138.3|41118.3|41124.1|41104.1|11
1725864850000|2024-09-09 06:54:10|41121.9|41101.9|41121.9|41101.9|41124.1|41104.1|41121.9|41101.9|1
1725864860000|2024-09-09 06:54:20|41124.1|41104.1|41123.7|41103.7|41124.1|41104.1|41121.6|41101.6|0
1725864870000|2024-09-09 06:54:30|41121.6|41101.6|41126.2|41106.2|41126.2|41106.2|41121.6|41101.6|1
1725864880000|2024-09-09 06:54:40|41124.1|41104.1|41124.1|41104.1|41126.2|41106.2|41121.9|41101.9|0
1725864890000|2024-09-09 06:54:50|41121.6|41101.6|41126.2|41106.2|41126.2|41106.2|41119.1|41099.1|6
1725864900000|2024-09-09 06:55:00|41128.7|41108.7|41133.7|41113.7|41133.7|41113.7|41126.6|41106.6|6
1725864910000|2024-09-09 06:55:10|41134.1|41114.1|41133.3|41113.3|41136.2|41116.2|41133.3|41113.3|3
1725864920000|2024-09-09 06:55:20|41134.1|41114.1|41131.2|41111.2|41134.1|41114.1|41131.2|41111.2|1
1725864930000|2024-09-09 06:55:30|41131.6|41111.6|41136.2|41116.2|41136.2|41116.2|41131.6|41111.6|17
1725864940000|2024-09-09 06:55:40|41138.3|41118.3|41151.2|41131.2|41151.2|41131.2|41138.3|41118.3|9
1725864950000|2024-09-09 06:55:50|41151.6|41131.6|41153.7|41133.7|41153.7|41133.7|41151.6|41131.6|6
1725864960000|2024-09-09 06:56:00|41151.2|41131.2|41146.6|41126.6|41153.7|41133.7|41146.6|41126.6|2
1725864970000|2024-09-09 06:56:10|41144.4|41124.4|41144.1|41124.1|41144.4|41124.4|41141.6|41121.6|3
1725864980000|2024-09-09 06:56:20|41146.6|41126.6|41154.1|41134.1|41154.1|41134.1|41146.6|41126.6|1
1725864990000|2024-09-09 06:56:30|41153.7|41133.7|41154.1|41134.1|41156.2|41136.2|41151.6|41131.6|0
1725865000000|2024-09-09 06:56:40|41156.2|41136.2|41161.2|41141.2|41161.2|41141.2|41156.2|41136.2|5
1725865010000|2024-09-09 06:56:50|41159.1|41139.1|41159.1|41139.1|41159.1|41139.1|41159.1|41139.1|4
1725865020000|2024-09-09 06:57:00|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|41159.1|41139.1|4
1725865030000|2024-09-09 06:57:10|41163.7|41143.7|41165.8|41145.8|41165.8|41145.8|41161.2|41141.2|21
1725865040000|2024-09-09 06:57:20|41168|41148|41168.3|41148.3|41168.3|41148.3|41165.8|41145.8|2
1725865050000|2024-09-09 06:57:30|41166.2|41146.2|41165.8|41145.8|41168.3|41148.3|41165.8|41145.8|1
1725865060000|2024-09-09 06:57:40|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|2
1725865070000|2024-09-09 06:57:50|41166.2|41146.2|41164.1|41144.1|41166.2|41146.2|41161.2|41141.2|6
1725865080000|2024-09-09 06:58:00|41163.7|41143.7|41159.1|41139.1|41164.1|41144.1|41159.1|41139.1|5
1725865090000|2024-09-09 06:58:10|41158.7|41138.7|41161.2|41141.2|41161.2|41141.2|41158.7|41138.7|1
1725865100000|2024-09-09 06:58:20|41161.6|41141.6|41156.9|41136.9|41161.6|41141.6|41156.9|41136.9|4
1725865110000|2024-09-09 06:58:30|41159.1|41139.1|41154.1|41134.1|41161.9|41141.9|41154.1|41134.1|10
1725865120000|2024-09-09 06:58:40|41149.1|41129.1|41144.1|41124.1|41149.1|41129.1|41144.1|41124.1|10
1725865130000|2024-09-09 06:58:50|41146.2|41126.2|41146.2|41126.2|41150.5|41130.5|41141.6|41121.6|19
1725865140000|2024-09-09 06:59:00|41144.1|41124.1|41141.2|41121.2|41144.1|41124.1|41141.2|41121.2|7
1725865150000|2024-09-09 06:59:10|41139.1|41119.1|41132.3|41112.3|41139.1|41119.1|41132.3|41112.3|4
1725865160000|2024-09-09 06:59:20|41131.9|41111.9|41129.4|41109.4|41134.4|41114.4|41129.4|41109.4|6
1725865170000|2024-09-09 06:59:30|41131.6|41111.6|41129.1|41109.1|41131.6|41111.6|41128.7|41108.7|3
1725865180000|2024-09-09 06:59:40|41126.9|41106.9|41126.2|41106.2|41126.9|41106.9|41121.9|41101.9|3
1725865190000|2024-09-09 06:59:50|41124.1|41104.1|41121.6|41101.6|41126.9|41106.9|41121.6|41101.6|6
1725865200000|2024-09-09 07:00:00|41120.8|41100.8|41154.1|41134.1|41158.3|41138.3|41120.8|41100.8|35
1725865210000|2024-09-09 07:00:10|41153.7|41133.7|41156.6|41136.6|41160.8|41140.8|41151.2|41131.2|7
1725865220000|2024-09-09 07:00:20|41161.2|41141.2|41163.7|41143.7|41163.7|41143.7|41161.2|41141.2|6
1725865230000|2024-09-09 07:00:30|41159.1|41139.1|41155.5|41135.5|41159.1|41139.1|41149.1|41129.1|9
1725865240000|2024-09-09 07:00:40|41153.3|41133.3|41146.6|41126.6|41153.3|41133.3|41146.6|41126.6|0
1725865250000|2024-09-09 07:00:50|41148.7|41128.7|41156.2|41136.2|41158.7|41138.7|41148.7|41128.7|8
1725865260000|2024-09-09 07:01:00|41156.9|41136.9|41163.4|41143.4|41163.4|41143.4|41154.1|41134.1|20
1725865270000|2024-09-09 07:01:10|41165.5|41145.5|41160.9|41140.9|41165.5|41145.5|41160.9|41140.9|1
1725865280000|2024-09-09 07:01:20|41161.2|41141.2|41166.2|41146.2|41166.2|41146.2|41161.2|41141.2|5
1725865290000|2024-09-09 07:01:30|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|2
1725865300000|2024-09-09 07:01:40|||||||||1
1725865310000|2024-09-09 07:01:50|41178.4|41158.4|41176.9|41156.9|41181.2|41161.2|41176.9|41156.9|6
1725865320000|2024-09-09 07:02:00|41181.2|41161.2|41193.7|41173.7|41196.2|41176.2|41178.4|41158.4|23
1725865330000|2024-09-09 07:02:10|41191.2|41171.2|41193.7|41173.7|41195.9|41175.9|41191.2|41171.2|4
1725865340000|2024-09-09 07:02:20|41195.9|41175.9|41185.9|41165.9|41196.2|41176.2|41185.9|41165.9|9
1725865350000|2024-09-09 07:02:30|41186.2|41166.2|41183.7|41163.7|41186.2|41166.2|41183.7|41163.7|4
1725865360000|2024-09-09 07:02:40|41181.2|41161.2|41188.7|41168.7|41188.7|41168.7|41181.2|41161.2|21
1725865370000|2024-09-09 07:02:50|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|1
1725865380000|2024-09-09 07:03:00|41184.1|41164.1|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|2
1725865390000|2024-09-09 07:03:10|41185.9|41165.9|41178.7|41158.7|41185.9|41165.9|41178.4|41158.4|12
1725865400000|2024-09-09 07:03:20|41176.2|41156.2|41180.9|41160.9|41180.9|41160.9|41176.2|41156.2|5
1725865410000|2024-09-09 07:03:30|41183.4|41163.4|41180.9|41160.9|41183.4|41163.4|41178.4|41158.4|3
1725865420000|2024-09-09 07:03:40|41180.5|41160.5|41180.9|41160.9|41180.9|41160.9|41180.5|41160.5|1
1725865430000|2024-09-09 07:03:50|41178.4|41158.4|41176.2|41156.2|41178.4|41158.4|41176.2|41156.2|0
1725865440000|2024-09-09 07:04:00|41178.4|41158.4|41183.4|41163.4|41183.4|41163.4|41176.2|41156.2|4
1725865450000|2024-09-09 07:04:10|41184.1|41164.1|41183.7|41163.7|41184.1|41164.1|41183.7|41163.7|4
1725865460000|2024-09-09 07:04:20|41181.2|41161.2|41181.6|41161.6|41181.6|41161.6|41181.2|41161.2|2
1725865470000|2024-09-09 07:04:30|41176.6|41156.6|41180.9|41160.9|41180.9|41160.9|41176.2|41156.2|3
1725865480000|2024-09-09 07:04:40|41176.6|41156.6|41181.2|41161.2|41181.2|41161.2|41176.2|41156.2|0
1725865490000|2024-09-09 07:04:50|41183.4|41163.4|41186.2|41166.2|41190.9|41170.9|41183.4|41163.4|13
1725865500000|2024-09-09 07:05:00|41191.2|41171.2|41221.6|41201.6|41221.6|41201.6|41191.2|41171.2|14
1725865510000|2024-09-09 07:05:10|41226.2|41206.2|41221.2|41201.2|41230.9|41210.9|41221.2|41201.2|7
1725865520000|2024-09-09 07:05:20|41218.7|41198.7|41218.7|41198.7|41223.7|41203.7|41218.4|41198.4|22
1725865530000|2024-09-09 07:05:30|41216.6|41196.6|41216.2|41196.2|41221.6|41201.6|41216.2|41196.2|10
1725865540000|2024-09-09 07:05:40|41214.5|41194.5|41208.7|41188.7|41214.5|41194.5|41208.7|41188.7|6
1725865550000|2024-09-09 07:05:50|41208.4|41188.4|41206.2|41186.2|41208.4|41188.4|41201.2|41181.2|14
1725865560000|2024-09-09 07:06:00|41208.7|41188.7|41221.2|41201.2|41221.2|41201.2|41208.7|41188.7|12
1725865570000|2024-09-09 07:06:10|41219.1|41199.1|41214.1|41194.1|41219.1|41199.1|41212|41192|1
1725865580000|2024-09-09 07:06:20|41212|41192|41216.2|41196.2|41216.2|41196.2|41211.6|41191.6|4
1725865590000|2024-09-09 07:06:30|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|41221.2|41201.2|1
1725865600000|2024-09-09 07:06:40|41220.9|41200.9|41201.2|41181.2|41220.9|41200.9|41201.2|41181.2|5
1725865610000|2024-09-09 07:06:50|41198.7|41178.7|41196.2|41176.2|41198.7|41178.7|41194.1|41174.1|3
1725865620000|2024-09-09 07:07:00|41198.7|41178.7|41216.2|41196.2|41216.2|41196.2|41198.7|41178.7|8
1725865630000|2024-09-09 07:07:10|41216.6|41196.6|41223.7|41203.7|41223.7|41203.7|41216.2|41196.2|20
1725865640000|2024-09-09 07:07:20|41221.6|41201.6|41212|41192|41221.6|41201.6|41212|41192|10
1725865650000|2024-09-09 07:07:30|41214.1|41194.1|41199.5|41179.5|41214.1|41194.1|41199.5|41179.5|7
1725865660000|2024-09-09 07:07:40|41197|41177|41199.5|41179.5|41199.5|41179.5|41197|41177|3
1725865670000|2024-09-09 07:07:50|41201.6|41181.6|41205.9|41185.9|41205.9|41185.9|41199.5|41179.5|3
1725865680000|2024-09-09 07:08:00|41206.2|41186.2|41204.5|41184.5|41207|41187|41204.5|41184.5|2
1725865700000|2024-09-09 07:08:20|41199.5|41179.5|41199.5|41179.5|41201.6|41181.6|41196.6|41176.6|1
1725865710000|2024-09-09 07:08:30|41201.6|41181.6|41199.5|41179.5|41201.6|41181.6|41199.5|41179.5|0
1725865720000|2024-09-09 07:08:40|41197|41177|41194.5|41174.5|41197|41177|41194.5|41174.5|4
1725865730000|2024-09-09 07:08:50|41192.3|41172.3|41199.5|41179.5|41199.5|41179.5|41192.3|41172.3|2
1725865740000|2024-09-09 07:09:00|41206.6|41186.6|41211.6|41191.6|41211.6|41191.6|41206.6|41186.6|2
1725865750000|2024-09-09 07:09:10|41204.5|41184.5|41207|41187|41207|41187|41204.5|41184.5|2
1725865760000|2024-09-09 07:09:20|41206.6|41186.6|41204.5|41184.5|41206.6|41186.6|41204.5|41184.5|0
1725865770000|2024-09-09 07:09:30|41206.6|41186.6|41202|41182|41206.6|41186.6|41202|41182|1
1725865780000|2024-09-09 07:09:40|41206.2|41186.2|41202|41182|41206.6|41186.6|41202|41182|2
1725865790000|2024-09-09 07:09:50|41201.6|41181.6|41201.6|41181.6|41201.6|41181.6|41197|41177|12
1725865800000|2024-09-09 07:10:00|41202|41182|41219.5|41199.5|41219.5|41199.5|41202|41182|10
1725865810000|2024-09-09 07:10:10|41221.6|41201.6|41227|41207|41227|41207|41219.5|41199.5|2
1725865820000|2024-09-09 07:10:20|41226.6|41206.6|41231.6|41211.6|41231.6|41211.6|41224.5|41204.5|4
1725865830000|2024-09-09 07:10:30|41246.2|41226.2|41248.7|41228.7|41250.5|41230.5|41246.2|41226.2|54
1725865840000|2024-09-09 07:10:40|41251.2|41231.2|41251.6|41231.6|41256.2|41236.2|41249.1|41229.1|26
1725865850000|2024-09-09 07:10:50|41253.7|41233.7|41256.2|41236.2|41256.2|41236.2|41251.6|41231.6|7
1725865860000|2024-09-09 07:11:00|41258.4|41238.4|41264.1|41244.1|41266.6|41246.6|41258.4|41238.4|10
1725865870000|2024-09-09 07:11:10|41266.2|41246.2|41264.1|41244.1|41266.2|41246.2|41261.6|41241.6|9
1725865880000|2024-09-09 07:11:20|41262|41242|41256.2|41236.2|41262|41242|41251.6|41231.6|38
1725865890000|2024-09-09 07:11:30|41254.1|41234.1|41260.9|41240.9|41260.9|41240.9|41254.1|41234.1|1
1725865900000|2024-09-09 07:11:40|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|2
1725865910000|2024-09-09 07:11:50|41253.7|41233.7|41246.2|41226.2|41253.7|41233.7|41246.2|41226.2|29
1725865920000|2024-09-09 07:12:00|41248.7|41228.7|41256.2|41236.2|41256.2|41236.2|41248.7|41228.7|2
1725865930000|2024-09-09 07:12:10|41260.9|41240.9|41260.9|41240.9|41265.9|41245.9|41258.4|41238.4|3
1725865940000|2024-09-09 07:12:20|41261.2|41241.2|41261.2|41241.2|41265.9|41245.9|41261.2|41241.2|1
1725865950000|2024-09-09 07:12:30|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41256.6|41236.6|5
1725865960000|2024-09-09 07:12:40|41265.5|41245.5|41256.6|41236.6|41265.5|41245.5|41256.6|41236.6|5
1725865970000|2024-09-09 07:12:50|41256.3|41236.3|41260.9|41240.9|41263.4|41243.4|41256.3|41236.3|8
1725865980000|2024-09-09 07:13:00|41263.4|41243.4|41266.3|41246.3|41266.3|41246.3|41263.4|41243.4|9
1725865990000|2024-09-09 07:13:10|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|2
1725866000000|2024-09-09 07:13:20|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|4
1725866010000|2024-09-09 07:13:30|41263.8|41243.8|41261.6|41241.6|41263.8|41243.8|41261.6|41241.6|3
1725866020000|2024-09-09 07:13:40|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|0
1725866030000|2024-09-09 07:13:50|41264.1|41244.1|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|1
1725866040000|2024-09-09 07:14:00|41271.3|41251.3|41275.9|41255.9|41276.3|41256.3|41261.3|41241.3|12
1725866050000|2024-09-09 07:14:10|41278.4|41258.4|41278.8|41258.8|41281.3|41261.3|41275.9|41255.9|14
1725866060000|2024-09-09 07:14:20|41275.5|41255.5|41275.9|41255.9|41275.9|41255.9|41275.5|41255.5|4
1725866070000|2024-09-09 07:14:30|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|7
1725866080000|2024-09-09 07:14:40|41271.3|41251.3|41268.8|41248.8|41271.3|41251.3|41268.8|41248.8|1
1725866090000|2024-09-09 07:14:50|41271.3|41251.3|41268.8|41248.8|41271.3|41251.3|41268.8|41248.8|1
1725866100000|2024-09-09 07:15:00|41270.9|41250.9|41280.9|41260.9|41280.9|41260.9|41270.9|41250.9|19
1725866110000|2024-09-09 07:15:10|41276.3|41256.3|41271.3|41251.3|41276.3|41256.3|41271.3|41251.3|5
1725866120000|2024-09-09 07:15:20|41268.8|41248.8|41266.3|41246.3|41268.8|41248.8|41266.3|41246.3|1
1725866130000|2024-09-09 07:15:30|41268.4|41248.4|41265.9|41245.9|41268.8|41248.8|41265.9|41245.9|3
1725866140000|2024-09-09 07:15:40|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|0
1725866150000|2024-09-09 07:15:50|41264.1|41244.1|41263.8|41243.8|41268.8|41248.8|41263.8|41243.8|7
1725866160000|2024-09-09 07:16:00|41265.9|41245.9|41278.4|41258.4|41281.3|41261.3|41265.9|41245.9|45
1725866170000|2024-09-09 07:16:10|41275.9|41255.9|41276.3|41256.3|41276.3|41256.3|41275.9|41255.9|5
1725866180000|2024-09-09 07:16:20|41278.8|41258.8|41273.4|41253.4|41280.9|41260.9|41271.3|41251.3|5
1725866190000|2024-09-09 07:16:30|41273.8|41253.8|41269.1|41249.1|41273.8|41253.8|41269.1|41249.1|2
1725866200000|2024-09-09 07:16:40|41271.3|41251.3|41268.8|41248.8|41273.8|41253.8|41268.8|41248.8|3
1725866210000|2024-09-09 07:16:50|41271.3|41251.3|41271.3|41251.3|41273.4|41253.4|41271.3|41251.3|4
1725866220000|2024-09-09 07:17:00|41273.8|41253.8|41293.4|41273.4|41295.5|41275.5|41273.8|41253.8|8
1725866230000|2024-09-09 07:17:10|41295.5|41275.5|41340.9|41320.9|41340.9|41320.9|41295.5|41275.5|88
1725866240000|2024-09-09 07:17:20|41347.3|41327.3|41351.3|41331.3|41355.9|41335.9|41347.3|41327.3|20
1725866250000|2024-09-09 07:17:30|41353.4|41333.4|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|6
1725866260000|2024-09-09 07:17:40|41349.1|41329.1|41343.4|41323.4|41349.1|41329.1|41343.4|41323.4|13
1725866270000|2024-09-09 07:17:50|||||||||4
1725866280000|2024-09-09 07:18:00|41343|41323|41350.9|41330.9|41350.9|41330.9|41340.5|41320.5|18
1725866290000|2024-09-09 07:18:10|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|1
1725866300000|2024-09-09 07:18:20|41350.9|41330.9|41350.2|41330.2|41350.9|41330.9|41349.8|41329.8|3
1725866310000|2024-09-09 07:18:30|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|6
1725866320000|2024-09-09 07:18:40|41343|41323|41320.5|41300.5|41343|41323|41315.5|41295.5|59
1725866330000|2024-09-09 07:18:50|41322.7|41302.7|41320.9|41300.9|41327.7|41307.7|41320.9|41300.9|19
1725866340000|2024-09-09 07:19:00|41323|41303|41330.5|41310.5|41330.5|41310.5|41318.4|41298.4|17
1725866350000|2024-09-09 07:19:10|41328|41308|41325.9|41305.9|41330.9|41310.9|41325.9|41305.9|4
1725866360000|2024-09-09 07:19:20|41328|41308|41323|41303|41330.2|41310.2|41323|41303|14
1725866370000|2024-09-09 07:19:30|41320.9|41300.9|41310.9|41290.9|41320.9|41300.9|41310.9|41290.9|6
1725866380000|2024-09-09 07:19:40|41315.9|41295.9|41312.7|41292.7|41315.9|41295.9|41312.7|41292.7|4
1725866390000|2024-09-09 07:19:50|41313|41293|41315.9|41295.9|41315.9|41295.9|41313|41293|12
1725866400000|2024-09-09 07:20:00|41313.8|41293.8|41331.3|41311.3|41331.3|41311.3|41313.8|41293.8|18
1725866410000|2024-09-09 07:20:10|41331.6|41311.6|41331.6|41311.6|41333.8|41313.8|41331.3|41311.3|2
1725866420000|2024-09-09 07:20:20|41333.8|41313.8|41345.2|41325.2|41345.2|41325.2|41333.8|41313.8|21
1725866430000|2024-09-09 07:20:30|41347.7|41327.7|41350.2|41330.2|41350.2|41330.2|41347.7|41327.7|7
1725866440000|2024-09-09 07:20:40|41350.5|41330.5|41350.9|41330.9|41351.3|41331.3|41350.5|41330.5|2
1725866450000|2024-09-09 07:20:50|41353.1|41333.1|41373.1|41353.1|41373.1|41353.1|41353.1|41333.1|20
1725866460000|2024-09-09 07:21:00|41370.6|41350.6|41388.4|41368.4|41397.7|41377.7|41370.6|41350.6|82
1725866470000|2024-09-09 07:21:10|41390.6|41370.6|41383.1|41363.1|41390.6|41370.6|41375.9|41355.9|57
1725866480000|2024-09-09 07:21:20|41385.2|41365.2|41395.2|41375.2|41395.2|41375.2|41385.2|41365.2|4
1725866490000|2024-09-09 07:21:30|41398.1|41378.1|41410.2|41390.2|41410.2|41390.2|41398.1|41378.1|18
1725866500000|2024-09-09 07:21:40|41412.7|41392.7|41402.7|41382.7|41412.7|41392.7|41400.6|41380.6|17
1725866510000|2024-09-09 07:21:50|41398.1|41378.1|41394.8|41374.8|41400.2|41380.2|41394.8|41374.8|12
1725866520000|2024-09-09 07:22:00|41395.2|41375.2|41403.4|41383.4|41405.6|41385.6|41395.2|41375.2|17
1725866530000|2024-09-09 07:22:10|41405.6|41385.6|41403.1|41383.1|41405.6|41385.6|41403.1|41383.1|5
1725866540000|2024-09-09 07:22:20|41402.7|41382.7|41395.9|41375.9|41403.1|41383.1|41395.9|41375.9|6
1725866550000|2024-09-09 07:22:30|41390.9|41370.9|41395.6|41375.6|41395.6|41375.6|41388.4|41368.4|12
1725866560000|2024-09-09 07:22:40|41393.1|41373.1|41400.2|41380.2|41400.2|41380.2|41393.1|41373.1|2
1725866570000|2024-09-09 07:22:50|41402.3|41382.3|41404.8|41384.8|41404.8|41384.8|41402.3|41382.3|3
1725866580000|2024-09-09 07:23:00|41407|41387|41405.2|41385.2|41407|41387|41402.7|41382.7|9
1725866590000|2024-09-09 07:23:10|41404.8|41384.8|41400.2|41380.2|41404.8|41384.8|41400.2|41380.2|6
1725866600000|2024-09-09 07:23:20|41398.1|41378.1|41398.1|41378.1|41400.2|41380.2|41395.6|41375.6|8
1725866610000|2024-09-09 07:23:30|41395.6|41375.6|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|5
1725866620000|2024-09-09 07:23:40|41388.1|41368.1|41388.1|41368.1|41390.2|41370.2|41385.6|41365.6|9
1725866630000|2024-09-09 07:23:50|||||||||3
1725866640000|2024-09-09 07:24:00|41390.2|41370.2|41395.6|41375.6|41395.6|41375.6|41388.1|41368.1|20
1725866650000|2024-09-09 07:24:10|41397.7|41377.7|41400.2|41380.2|41400.6|41380.6|41397.7|41377.7|4
1725866660000|2024-09-09 07:24:20|41398.1|41378.1|41395.6|41375.6|41398.1|41378.1|41395.2|41375.2|5
1725866670000|2024-09-09 07:24:30|41393.1|41373.1|41393.4|41373.4|41395.6|41375.6|41390.6|41370.6|10
1725866680000|2024-09-09 07:24:40|41393.1|41373.1|41390.6|41370.6|41393.1|41373.1|41390.6|41370.6|3
1725866690000|2024-09-09 07:24:50|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|3
1725866700000|2024-09-09 07:25:00|41395.2|41375.2|41407.7|41387.7|41408.4|41388.4|41395.2|41375.2|28
1725866710000|2024-09-09 07:25:10|41407.3|41387.3|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|3
1725866720000|2024-09-09 07:25:20|41400.6|41380.6|41400.2|41380.2|41400.6|41380.6|41400.2|41380.2|4
1725866730000|2024-09-09 07:25:30|41400.6|41380.6|41408.1|41388.1|41408.1|41388.1|41400.6|41380.6|5
1725866740000|2024-09-09 07:25:40|41408.4|41388.4|41421.3|41401.3|41421.3|41401.3|41408.4|41388.4|27
1725866750000|2024-09-09 07:25:50|41418.4|41398.4|41422.7|41402.7|41422.7|41402.7|41418.4|41398.4|15
1725866760000|2024-09-09 07:26:00|41420.6|41400.6|41423.4|41403.4|41423.4|41403.4|41420.6|41400.6|19
1725866770000|2024-09-09 07:26:10|41425.6|41405.6|41425.6|41405.6|41425.9|41405.9|41425.6|41405.6|5
1725866780000|2024-09-09 07:26:20|41427.7|41407.7|41425.9|41405.9|41430.6|41410.6|41425.6|41405.6|12
1725866790000|2024-09-09 07:26:30|41423.8|41403.8|41420.6|41400.6|41425.6|41405.6|41420.6|41400.6|6
1725866800000|2024-09-09 07:26:40|41424.8|41404.8|41415.6|41395.6|41425.6|41405.6|41415.6|41395.6|18
1725866810000|2024-09-09 07:26:50|41413.4|41393.4|41415.6|41395.6|41415.6|41395.6|41413.4|41393.4|5
1725866820000|2024-09-09 07:27:00|41415.9|41395.9|41423.4|41403.4|41423.4|41403.4|41415.9|41395.9|8
1725866830000|2024-09-09 07:27:10|41428.4|41408.4|41433.1|41413.1|41433.1|41413.1|41428.4|41408.4|8
1725866840000|2024-09-09 07:27:20|41435.6|41415.6|41438.4|41418.4|41438.4|41418.4|41435.6|41415.6|8
1725866850000|2024-09-09 07:27:30|41473.8|41453.8|41483.4|41463.4|41483.4|41463.4|41473.1|41453.1|26
1725866860000|2024-09-09 07:27:40|41483.1|41463.1|41476.3|41456.3|41483.1|41463.1|41475.9|41455.9|19
1725866870000|2024-09-09 07:27:50|41478.4|41458.4|41471.3|41451.3|41478.4|41458.4|41471.3|41451.3|2
1725866880000|2024-09-09 07:28:00|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|41470.6|41450.6|9
1725866890000|2024-09-09 07:28:10|41475.6|41455.6|41483.4|41463.4|41490.2|41470.2|41475.6|41455.6|26
1725866900000|2024-09-09 07:28:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|3
1725866910000|2024-09-09 07:28:30|||||||||1
1725866920000|2024-09-09 07:28:40|41475.6|41455.6|41470.6|41450.6|41475.6|41455.6|41470.6|41450.6|11
1725866930000|2024-09-09 07:28:50|41470.2|41450.2|41473.4|41453.4|41475.6|41455.6|41470.2|41450.2|14
1725866940000|2024-09-09 07:29:00|41475.6|41455.6|41475.6|41455.6|41478.4|41458.4|41475.6|41455.6|11
1725866950000|2024-09-09 07:29:10|41476.3|41456.3|41473.4|41453.4|41476.3|41456.3|41473.4|41453.4|6
1725866960000|2024-09-09 07:29:20|41471.3|41451.3|41470.6|41450.6|41473.4|41453.4|41466.3|41446.3|14
1725866970000|2024-09-09 07:29:30|41466.3|41446.3|41463.4|41443.4|41470.6|41450.6|41463.4|41443.4|5
1725866980000|2024-09-09 07:29:40|41461.3|41441.3|41465.6|41445.6|41465.6|41445.6|41461.3|41441.3|6
1725866990000|2024-09-09 07:29:50|41465.2|41445.2|41460.6|41440.6|41465.2|41445.2|41460.6|41440.6|5
1725867000000|2024-09-09 07:30:00|41465.6|41445.6|41458.4|41438.4|41465.6|41445.6|41458.4|41438.4|16
1725867010000|2024-09-09 07:30:10|41458.1|41438.1|41453.4|41433.4|41458.1|41438.1|41453.4|41433.4|5
1725867020000|2024-09-09 07:30:20|41453.1|41433.1|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|6
1725867030000|2024-09-09 07:30:30|41448.1|41428.1|41440.6|41420.6|41448.1|41428.1|41440.6|41420.6|4
1725867040000|2024-09-09 07:30:40|41438.4|41418.4|41445.6|41425.6|41445.6|41425.6|41438.4|41418.4|10
1725867050000|2024-09-09 07:30:50|41447.7|41427.7|41448.4|41428.4|41450.6|41430.6|41445.6|41425.6|7
1725867060000|2024-09-09 07:31:00|41450.6|41430.6|41465.2|41445.2|41465.2|41445.2|41450.6|41430.6|9
1725867070000|2024-09-09 07:31:10|41463.1|41443.1|41460.9|41440.9|41463.1|41443.1|41460.6|41440.6|3
1725867080000|2024-09-09 07:31:20|41463.1|41443.1|41460.9|41440.9|41465.6|41445.6|41460.6|41440.6|0
1725867090000|2024-09-09 07:31:30|41460.6|41440.6|41468.1|41448.1|41468.1|41448.1|41460.6|41440.6|9
1725867100000|2024-09-09 07:31:40|41472.4|41452.4|41470.6|41450.6|41472.7|41452.7|41470.6|41450.6|4
1725867110000|2024-09-09 07:31:50|41470.2|41450.2|41460.6|41440.6|41472.7|41452.7|41460.6|41440.6|8
1725867120000|2024-09-09 07:32:00|||||||||2
1725867130000|2024-09-09 07:32:10|41458.4|41438.4|41450.9|41430.9|41458.4|41438.4|41450.9|41430.9|8
1725867140000|2024-09-09 07:32:20|41445.9|41425.9|41445.9|41425.9|41448.4|41428.4|41445.9|41425.9|3
1725867150000|2024-09-09 07:32:30|41446|41426|41443.8|41423.8|41446|41426|41443.8|41423.8|4
1725867160000|2024-09-09 07:32:40|41443.5|41423.5|41440.6|41420.6|41443.5|41423.5|41440.6|41420.6|15
1725867170000|2024-09-09 07:32:50|41441|41421|41433.5|41413.5|41441|41421|41433.5|41413.5|2
1725867180000|2024-09-09 07:33:00|41435.6|41415.6|41440.6|41420.6|41440.6|41420.6|41435.6|41415.6|7
1725867190000|2024-09-09 07:33:10|41443.5|41423.5|41433.5|41413.5|41445.6|41425.6|41433.5|41413.5|6
1725867200000|2024-09-09 07:33:20|41431.3|41411.3|41438.5|41418.5|41438.5|41418.5|41431.3|41411.3|5
1725867210000|2024-09-09 07:33:30|41440.6|41420.6|41438.5|41418.5|41440.6|41420.6|41438.5|41418.5|5
1725867220000|2024-09-09 07:33:40|41441|41421|41445.6|41425.6|41445.6|41425.6|41441|41421|7
1725867230000|2024-09-09 07:33:50|41443.5|41423.5|41441|41421|41445.6|41425.6|41440.6|41420.6|7
1725867240000|2024-09-09 07:34:00|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41440.6|41420.6|6
1725867250000|2024-09-09 07:34:10|41440.6|41420.6|41433.5|41413.5|41440.6|41420.6|41433.5|41413.5|3
1725867260000|2024-09-09 07:34:20|||||||||6
1725867270000|2024-09-09 07:34:30|41435.6|41415.6|41436.3|41416.3|41436.3|41416.3|41435.6|41415.6|1
1725867280000|2024-09-09 07:34:40|41434.2|41414.2|41431|41411|41438.5|41418.5|41431|41411|5
1725867290000|2024-09-09 07:34:50|41428.8|41408.8|41431|41411|41433.1|41413.1|41428.5|41408.5|11
1725867300000|2024-09-09 07:35:00|41433.1|41413.1|41433.5|41413.5|41433.5|41413.5|41431|41411|1
1725867310000|2024-09-09 07:35:10|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|4
1725867320000|2024-09-09 07:35:20|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|1
1725867330000|2024-09-09 07:35:30|41431|41411|41431|41411|41431|41411|41431|41411|4
1725867340000|2024-09-09 07:35:40|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|1
1725867350000|2024-09-09 07:35:50|41428.5|41408.5|41426|41406|41431|41411|41426|41406|3
1725867360000|2024-09-09 07:36:00|41428.1|41408.1|41430.6|41410.6|41430.6|41410.6|41426|41406|8
1725867370000|2024-09-09 07:36:10|41433.1|41413.1|41433.5|41413.5|41433.5|41413.5|41433.1|41413.1|0
1725867380000|2024-09-09 07:36:20|41435.6|41415.6|41433.5|41413.5|41435.6|41415.6|41433.5|41413.5|0
1725867390000|2024-09-09 07:36:30|41435.6|41415.6|41436|41416|41436|41416|41435.6|41415.6|2
1725867400000|2024-09-09 07:36:40|41433.8|41413.8|41433.5|41413.5|41438.5|41418.5|41433.5|41413.5|6
1725867410000|2024-09-09 07:36:50|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|0
1725867420000|2024-09-09 07:37:00|41433.5|41413.5|41431.3|41411.3|41433.5|41413.5|41431.3|41411.3|4
1725867430000|2024-09-09 07:37:10|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|41431.3|41411.3|3
1725867440000|2024-09-09 07:37:20|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41438.5|41418.5|1
1725867450000|2024-09-09 07:37:30|41436.3|41416.3|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|4
1725867460000|2024-09-09 07:37:40|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|2
1725867470000|2024-09-09 07:37:50|41428.8|41408.8|41421.3|41401.3|41428.8|41408.8|41421.3|41401.3|11
1725867480000|2024-09-09 07:38:00|41423.8|41403.8|41421.3|41401.3|41423.8|41403.8|41418.8|41398.8|4
1725867490000|2024-09-09 07:38:10|41418.8|41398.8|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|4
1725867510000|2024-09-09 07:38:30|41414.6|41394.6|41416.3|41396.3|41416.7|41396.7|41414.6|41394.6|15
1725867520000|2024-09-09 07:38:40|41413.8|41393.8|41406.3|41386.3|41413.8|41393.8|41401.3|41381.3|10
1725867530000|2024-09-09 07:38:50|41403.8|41383.8|41398.8|41378.8|41403.8|41383.8|41398.8|41378.8|2
1725867540000|2024-09-09 07:39:00|41403.8|41383.8|41401.3|41381.3|41403.8|41383.8|41398.8|41378.8|12
1725867550000|2024-09-09 07:39:10|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|1
1725867560000|2024-09-09 07:39:20|41406|41386|41403.8|41383.8|41406.3|41386.3|41403.8|41383.8|3
1725867570000|2024-09-09 07:39:30|41404.2|41384.2|41401.3|41381.3|41406.3|41386.3|41401.3|41381.3|1
1725867580000|2024-09-09 07:39:40|41396.7|41376.7|41393.8|41373.8|41396.7|41376.7|41391.3|41371.3|8
1725867590000|2024-09-09 07:39:50|41396|41376|41401.3|41381.3|41401.3|41381.3|41396|41376|3
1725867600000|2024-09-09 07:40:00|41403.8|41383.8|41406.3|41386.3|41406.3|41386.3|41403.8|41383.8|2
1725867610000|2024-09-09 07:40:10|41408.8|41388.8|41411.3|41391.3|41411.3|41391.3|41406.3|41386.3|5
1725867620000|2024-09-09 07:40:20|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|0
1725867630000|2024-09-09 07:40:30|||||||||1
1725867640000|2024-09-09 07:40:40|41416.3|41396.3|41414.2|41394.2|41416.3|41396.3|41413.8|41393.8|0
1725867650000|2024-09-09 07:40:50|41418.8|41398.8|41416.3|41396.3|41418.8|41398.8|41413.8|41393.8|3
1725867660000|2024-09-09 07:41:00|41418.8|41398.8|41428.5|41408.5|41428.5|41408.5|41418.8|41398.8|9
1725867670000|2024-09-09 07:41:10|41423.8|41403.8|41408.8|41388.8|41423.8|41403.8|41408.8|41388.8|5
1725867690000|2024-09-09 07:41:30|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|7
1725867700000|2024-09-09 07:41:40|41411.7|41391.7|41416|41396|41416|41396|41411.7|41391.7|1
1725867710000|2024-09-09 07:41:50|41416.3|41396.3|41414.2|41394.2|41421.3|41401.3|41414.2|41394.2|1
1725867720000|2024-09-09 07:42:00|41413.8|41393.8|41413.8|41393.8|41416.3|41396.3|41413.8|41393.8|8
1725867730000|2024-09-09 07:42:10|41416|41396|41418.8|41398.8|41418.8|41398.8|41414.2|41394.2|1
1725867740000|2024-09-09 07:42:20|||||||||2
1725867750000|2024-09-09 07:42:30|41421.3|41401.3|41421.3|41401.3|41421.3|41401.3|41421.3|41401.3|3
1725867760000|2024-09-09 07:42:40|41423.8|41403.8|41426.3|41406.3|41426.3|41406.3|41423.8|41403.8|2
1725867770000|2024-09-09 07:42:50|41428.8|41408.8|41431.3|41411.3|41431.3|41411.3|41426.3|41406.3|4
1725867780000|2024-09-09 07:43:00|41433.5|41413.5|41426.3|41406.3|41433.8|41413.8|41421.3|41401.3|19
1725867790000|2024-09-09 07:43:10|41428.5|41408.5|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|0
1725867800000|2024-09-09 07:43:20|41424.2|41404.2|41421.7|41401.7|41426.3|41406.3|41421.7|41401.7|22
1725867810000|2024-09-09 07:43:30|41421.3|41401.3|41419.2|41399.2|41421.3|41401.3|41419.2|41399.2|0
1725867820000|2024-09-09 07:43:40|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|5
1725867830000|2024-09-09 07:43:50|||||||||1
1725867840000|2024-09-09 07:44:00|41421|41401|41426.3|41406.3|41426.3|41406.3|41418.8|41398.8|11
1725867850000|2024-09-09 07:44:10|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41423.9|41403.9|3
1725867860000|2024-09-09 07:44:20|41424.2|41404.2|41421.4|41401.4|41424.2|41404.2|41421.4|41401.4|4
1725867880000|2024-09-09 07:44:40|41423.9|41403.9|41421.4|41401.4|41423.9|41403.9|41421.4|41401.4|1
1725867890000|2024-09-09 07:44:50|41421.7|41401.7|41421.4|41401.4|41423.9|41403.9|41421.4|41401.4|3
1725867900000|2024-09-09 07:45:00|41421|41401|41426.4|41406.4|41426.4|41406.4|41421|41401|7
1725867910000|2024-09-09 07:45:10|41428.5|41408.5|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|1
1725867920000|2024-09-09 07:45:20|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|0
1725867930000|2024-09-09 07:45:30|||||||||2
1725867940000|2024-09-09 07:45:40|41426|41406|41426|41406|41426.4|41406.4|41421.4|41401.4|1
1725867950000|2024-09-09 07:45:50|41426.4|41406.4|41423.5|41403.5|41426.4|41406.4|41423.5|41403.5|3
1725867960000|2024-09-09 07:46:00|41423.9|41403.9|41423.9|41403.9|41426.4|41406.4|41423.9|41403.9|1
1725867970000|2024-09-09 07:46:10|41426.4|41406.4|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|20
1725867980000|2024-09-09 07:46:20|41431.4|41411.4|41428.5|41408.5|41431.4|41411.4|41428.5|41408.5|2
1725867990000|2024-09-09 07:46:30|41431|41411|41438.9|41418.9|41438.9|41418.9|41431|41411|6
1725868000000|2024-09-09 07:46:40|41436.4|41416.4|41441.4|41421.4|41441.4|41421.4|41436.4|41416.4|2
1725868010000|2024-09-09 07:46:50|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41436.4|41416.4|3
1725868040000|2024-09-09 07:47:20|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|2
1725868050000|2024-09-09 07:47:30|41444.2|41424.2|41446.4|41426.4|41446.4|41426.4|41444.2|41424.2|15
1725868060000|2024-09-09 07:47:40|41448.5|41428.5|41453.5|41433.5|41453.5|41433.5|41446.4|41426.4|10
1725868070000|2024-09-09 07:47:50|41453.9|41433.9|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|2
1725868080000|2024-09-09 07:48:00|41458.9|41438.9|41456.4|41436.4|41458.9|41438.9|41456.4|41436.4|3
1725868090000|2024-09-09 07:48:10|41453.9|41433.9|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|0
1725868110000|2024-09-09 07:48:30|41458.5|41438.5|41448.9|41428.9|41458.5|41438.5|41448.9|41428.9|9
1725868120000|2024-09-09 07:48:40|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|1
1725868130000|2024-09-09 07:48:50|41448.9|41428.9|41451|41431|41451|41431|41446.4|41426.4|1
1725868140000|2024-09-09 07:49:00|41448.9|41428.9|41461|41441|41461|41441|41448.9|41428.9|18
1725868150000|2024-09-09 07:49:10|41463.1|41443.1|41458.5|41438.5|41463.5|41443.5|41456.4|41436.4|12
1725868160000|2024-09-09 07:49:20|41456|41436|41453.9|41433.9|41456|41436|41453.9|41433.9|1
1725868170000|2024-09-09 07:49:30|41454.2|41434.2|41453.5|41433.5|41454.2|41434.2|41453.5|41433.5|4
1725868190000|2024-09-09 07:49:50|41453.9|41433.9|41448.9|41428.9|41453.9|41433.9|41448.9|41428.9|4
1725868210000|2024-09-09 07:50:10|41444.2|41424.2|41441.4|41421.4|41444.2|41424.2|41439.2|41419.2|8
1725868220000|2024-09-09 07:50:20|41441.7|41421.7|41446.7|41426.7|41446.7|41426.7|41441.7|41421.7|6
1725868230000|2024-09-09 07:50:30|41448.9|41428.9|41450.6|41430.6|41451|41431|41448.9|41428.9|15
1725868240000|2024-09-09 07:50:40|41446.4|41426.4|41443.9|41423.9|41446.4|41426.4|41443.5|41423.5|7
1725868250000|2024-09-09 07:50:50|41441.4|41421.4|41441.4|41421.4|41443.9|41423.9|41441.4|41421.4|0
1725868260000|2024-09-09 07:51:00|41443.9|41423.9|41451.4|41431.4|41451.4|41431.4|41443.9|41423.9|2
1725868270000|2024-09-09 07:51:10|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|2
1725868280000|2024-09-09 07:51:20|41446.7|41426.7|41446.4|41426.4|41446.7|41426.7|41446.4|41426.4|0
1725868290000|2024-09-09 07:51:30|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|1
1725868300000|2024-09-09 07:51:40|41446.4|41426.4|41443.9|41423.9|41446.4|41426.4|41443.9|41423.9|2
1725868310000|2024-09-09 07:51:50|41441.4|41421.4|41438.9|41418.9|41441.4|41421.4|41438.9|41418.9|2
1725868320000|2024-09-09 07:52:00|41436.7|41416.7|41433.9|41413.9|41436.7|41416.7|41433.9|41413.9|0
1725868330000|2024-09-09 07:52:10|41436.4|41416.4|41438.9|41418.9|41438.9|41418.9|41436.4|41416.4|3
1725868340000|2024-09-09 07:52:20|||||||||1
1725868350000|2024-09-09 07:52:30|41441|41421|41441.4|41421.4|41441.4|41421.4|41441|41421|1
1725868360000|2024-09-09 07:52:40|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|2
1725868370000|2024-09-09 07:52:50|41439.2|41419.2|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|2
1725868380000|2024-09-09 07:53:00|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|4
1725868390000|2024-09-09 07:53:10|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|3
1725868400000|2024-09-09 07:53:20|41443.5|41423.5|41441.4|41421.4|41443.9|41423.9|41438.9|41418.9|18
1725868410000|2024-09-09 07:53:30|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|3
1725868420000|2024-09-09 07:53:40|41443.9|41423.9|41448.9|41428.9|41448.9|41428.9|41443.9|41423.9|6
1725868430000|2024-09-09 07:53:50|41449.2|41429.2|41448.9|41428.9|41453.9|41433.9|41448.9|41428.9|8
1725868440000|2024-09-09 07:54:00|41451.4|41431.4|41449.2|41429.2|41451.4|41431.4|41449.2|41429.2|6
1725868450000|2024-09-09 07:54:10|41448.9|41428.9|41451.7|41431.7|41453.9|41433.9|41448.9|41428.9|2
1725868460000|2024-09-09 07:54:20|41451.4|41431.4|41446.7|41426.7|41451.4|41431.4|41446.7|41426.7|2
1725868470000|2024-09-09 07:54:30|41448.9|41428.9|41446.4|41426.4|41448.9|41428.9|41446.4|41426.4|1
1725868490000|2024-09-09 07:54:50|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|2
1725868500000|2024-09-09 07:55:00|41446.4|41426.4|41446.4|41426.4|41448.9|41428.9|41446.4|41426.4|1
1725868510000|2024-09-09 07:55:10|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|3
1725868520000|2024-09-09 07:55:20|41446|41426|41456.4|41436.4|41456.4|41436.4|41446|41426|3
1725868530000|2024-09-09 07:55:30|41458.5|41438.5|41456.4|41436.4|41458.5|41438.5|41456.4|41436.4|3
1725868540000|2024-09-09 07:55:40|41458.9|41438.9|41464.3|41444.3|41464.3|41444.3|41458.9|41438.9|12
1725868550000|2024-09-09 07:55:50|41463.9|41443.9|41466.8|41446.8|41466.8|41446.8|41463.9|41443.9|1
1725868560000|2024-09-09 07:56:00|41466.4|41446.4|41463.9|41443.9|41466.4|41446.4|41463.9|41443.9|1
1725868570000|2024-09-09 07:56:10|41466|41446|41466.4|41446.4|41466.4|41446.4|41463.9|41443.9|13
1725868580000|2024-09-09 07:56:20|41468.9|41448.9|41466|41446|41471|41451|41466|41446|17
1725868590000|2024-09-09 07:56:30|41468.9|41448.9|41466.4|41446.4|41468.9|41448.9|41466.4|41446.4|5
1725868600000|2024-09-09 07:56:40|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|0
1725868610000|2024-09-09 07:56:50|41463.5|41443.5|41463.9|41443.9|41463.9|41443.9|41461|41441|11
1725868620000|2024-09-09 07:57:00|41466|41446|41463.9|41443.9|41466|41446|41463.9|41443.9|10
1725868630000|2024-09-09 07:57:10|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|5
1725868640000|2024-09-09 07:57:20|41459.3|41439.3|41463.9|41443.9|41463.9|41443.9|41459.3|41439.3|4
1725868650000|2024-09-09 07:57:30|41466|41446|41466.4|41446.4|41466.4|41446.4|41466|41446|1
1725868670000|2024-09-09 07:57:50|||||||||2
1725868680000|2024-09-09 07:58:00|41468.9|41448.9|41469.3|41449.3|41469.3|41449.3|41468.9|41448.9|6
1725868690000|2024-09-09 07:58:10|41469.6|41449.6|41472.1|41452.1|41472.1|41452.1|41469.3|41449.3|0
1725868700000|2024-09-09 07:58:20|41471.8|41451.8|41476.4|41456.4|41476.4|41456.4|41471.8|41451.8|3
1725868710000|2024-09-09 07:58:30|41476|41456|41471|41451|41476|41456|41471|41451|4
1725868730000|2024-09-09 07:58:50|41468.9|41448.9|41463.5|41443.5|41468.9|41448.9|41463.5|41443.5|5
1725868740000|2024-09-09 07:59:00|41461.4|41441.4|41456|41436|41461.4|41441.4|41456|41436|2
1725868760000|2024-09-09 07:59:20|41453.9|41433.9|41456|41436|41456|41436|41453.9|41433.9|1
1725868770000|2024-09-09 07:59:30|41458.2|41438.2|41458.5|41438.5|41458.5|41438.5|41458.2|41438.2|0
1725868780000|2024-09-09 07:59:40|41454.3|41434.3|41458.5|41438.5|41458.5|41438.5|41453.9|41433.9|5
1725868790000|2024-09-09 07:59:50|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|8
1725868800000|2024-09-09 08:00:00|41461|41441|41456|41436|41461|41441|41456|41436|16
1725868810000|2024-09-09 08:00:10|41458.5|41438.5|41600.7|41580.7|41631|41611|41458.5|41438.5|447
1725868820000|2024-09-09 08:00:20|41596.4|41576.4|41581|41561|41622.4|41602.4|41581|41561|66
1725868830000|2024-09-09 08:00:30|41580.7|41560.7|41560.7|41540.7|41583.5|41563.5|41560.3|41540.3|69
1725868840000|2024-09-09 08:00:40|41563.5|41543.5|41600.7|41580.7|41600.7|41580.7|41563.5|41543.5|28
1725868850000|2024-09-09 08:00:50|41602.8|41582.8|41608.2|41588.2|41620.7|41600.7|41602.8|41582.8|56
1725868860000|2024-09-09 08:01:00|41611|41591|41652.8|41632.8|41662.5|41642.5|41610.7|41590.7|77
1725868870000|2024-09-09 08:01:10|41650|41630|41640.3|41620.3|41652.8|41632.8|41640|41620|53
1725868880000|2024-09-09 08:01:20|41640|41620|41620.3|41600.3|41644.6|41624.6|41620.3|41600.3|28
1725868890000|2024-09-09 08:01:30|41620|41600|41610.7|41590.7|41624.6|41604.6|41610.7|41590.7|33
1725868900000|2024-09-09 08:01:40|41612.8|41592.8|41605.3|41585.3|41617.5|41597.5|41605.3|41585.3|23
1725868910000|2024-09-09 08:01:50|41603.2|41583.2|41586.4|41566.4|41605.3|41585.3|41586.4|41566.4|18
1725868920000|2024-09-09 08:02:00|41588.5|41568.5|41585.7|41565.7|41600|41580|41585.7|41565.7|37
1725868930000|2024-09-09 08:02:10|41588.5|41568.5|41598.2|41578.2|41598.2|41578.2|41586|41566|7
1725868940000|2024-09-09 08:02:20|41600.3|41580.3|41603.5|41583.5|41603.5|41583.5|41600.3|41580.3|6
1725868950000|2024-09-09 08:02:30|41601|41581|41591.4|41571.4|41603.5|41583.5|41591.4|41571.4|10
1725868960000|2024-09-09 08:02:40|41591.8|41571.8|41593.9|41573.9|41596|41576|41591.4|41571.4|5
1725868970000|2024-09-09 08:02:50|41596|41576|41604.3|41584.3|41604.3|41584.3|41596|41576|6
1725868980000|2024-09-09 08:03:00|41606.8|41586.8|41581.8|41561.8|41606.8|41586.8|41581|41561|23
1725868990000|2024-09-09 08:03:10|41583.9|41563.9|41596.8|41576.8|41596.8|41576.8|41583.9|41563.9|11
1725869000000|2024-09-09 08:03:20|41596.4|41576.4|41596.8|41576.8|41596.8|41576.8|41596.4|41576.4|11
1725869010000|2024-09-09 08:03:30|41597.1|41577.1|41606|41586|41606|41586|41597.1|41577.1|6
1725869020000|2024-09-09 08:03:40|41608.2|41588.2|41621.8|41601.8|41621.8|41601.8|41608.2|41588.2|7
1725869030000|2024-09-09 08:03:50|41626|41606|41619.3|41599.3|41626.4|41606.4|41619.3|41599.3|8
1725869040000|2024-09-09 08:04:00|41621.4|41601.4|41636.4|41616.4|41636.4|41616.4|41619.3|41599.3|39
1725869050000|2024-09-09 08:04:10|41640.7|41620.7|41658.9|41638.9|41658.9|41638.9|41640.7|41620.7|36
1725869060000|2024-09-09 08:04:20|41661.1|41641.1|41653.9|41633.9|41661.1|41641.1|41651.4|41631.4|11
1725869070000|2024-09-09 08:04:30|41656.4|41636.4|41658.6|41638.6|41661.4|41641.4|41656.4|41636.4|14
1725869080000|2024-09-09 08:04:40|41656.4|41636.4|41656.4|41636.4|41656.8|41636.8|41654.3|41634.3|9
1725869090000|2024-09-09 08:04:50|41656.8|41636.8|41658.9|41638.9|41658.9|41638.9|41656.8|41636.8|3
1725869100000|2024-09-09 08:05:00|41661.4|41641.4|41656.8|41636.8|41663.9|41643.9|41654.3|41634.3|5
1725869110000|2024-09-09 08:05:10|41654.3|41634.3|41645.7|41625.7|41654.3|41634.3|41645.7|41625.7|14
1725869120000|2024-09-09 08:05:20|41638.6|41618.6|41628.9|41608.9|41638.6|41618.6|41628.9|41608.9|10
1725869130000|2024-09-09 08:05:30|41628.6|41608.6|41625.7|41605.7|41628.6|41608.6|41618.9|41598.9|8
1725869140000|2024-09-09 08:05:40|41621.4|41601.4|41621.1|41601.1|41621.4|41601.4|41621.1|41601.1|9
1725869150000|2024-09-09 08:05:50|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|6
1725869160000|2024-09-09 08:06:00|41626.4|41606.4|41646.1|41626.1|41646.1|41626.1|41623.9|41603.9|25
1725869170000|2024-09-09 08:06:10|41646.4|41626.4|41641.4|41621.4|41648.6|41628.6|41641.4|41621.4|32
1725869180000|2024-09-09 08:06:20|41636.8|41616.8|41636.1|41616.1|41638.2|41618.2|41631.8|41611.8|17
1725869190000|2024-09-09 08:06:30|41633.6|41613.6|41641.4|41621.4|41648.6|41628.6|41633.6|41613.6|46
1725869200000|2024-09-09 08:06:40|41639.3|41619.3|41636.4|41616.4|41639.3|41619.3|41636.4|41616.4|16
1725869210000|2024-09-09 08:06:50|41633.9|41613.9|41631.4|41611.4|41636.4|41616.4|41631.4|41611.4|4
1725869220000|2024-09-09 08:07:00|41633.6|41613.6|41636.4|41616.4|41641.1|41621.1|41633.6|41613.6|19
1725869230000|2024-09-09 08:07:10|41638.6|41618.6|41634.3|41614.3|41638.6|41618.6|41634.3|41614.3|18
1725869240000|2024-09-09 08:07:20|41636.8|41616.8|41631.8|41611.8|41641.1|41621.1|41631.8|41611.8|10
1725869250000|2024-09-09 08:07:30|41628.9|41608.9|41621.8|41601.8|41631.4|41611.4|41621.4|41601.4|22
1725869260000|2024-09-09 08:07:40|41622.2|41602.2|41616.8|41596.8|41628.6|41608.6|41615|41595|11
1725869270000|2024-09-09 08:07:50|41619.3|41599.3|41617.2|41597.2|41619.3|41599.3|41614.3|41594.3|16
1725869280000|2024-09-09 08:08:00|41619.3|41599.3|41614.3|41594.3|41619.3|41599.3|41611.4|41591.4|15
1725869290000|2024-09-09 08:08:10|41616.4|41596.4|41605.7|41585.7|41616.8|41596.8|41605.7|41585.7|7
1725869300000|2024-09-09 08:08:20|41605.3|41585.3|41607.8|41587.8|41607.8|41587.8|41605.3|41585.3|9
1725869310000|2024-09-09 08:08:30|41610.7|41590.7|41631.4|41611.4|41631.4|41611.4|41610.7|41590.7|19
1725869320000|2024-09-09 08:08:40|41634.3|41614.3|41623.6|41603.6|41634.3|41614.3|41623.6|41603.6|5
1725869330000|2024-09-09 08:08:50|41621.4|41601.4|41616.4|41596.4|41621.4|41601.4|41611.4|41591.4|7
1725869340000|2024-09-09 08:09:00|41618.6|41598.6|41621.4|41601.4|41623.6|41603.6|41618.6|41598.6|7
1725869350000|2024-09-09 08:09:10|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41611.1|41591.1|7
1725869360000|2024-09-09 08:09:20|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|41618.6|41598.6|4
1725869370000|2024-09-09 08:09:30|41618.2|41598.2|41613.6|41593.6|41618.6|41598.6|41613.6|41593.6|9
1725869380000|2024-09-09 08:09:40|41615.7|41595.7|41618.6|41598.6|41621.4|41601.4|41610.7|41590.7|8
1725869390000|2024-09-09 08:09:50|41616.4|41596.4|41621.4|41601.4|41623.6|41603.6|41616.4|41596.4|9
1725869400000|2024-09-09 08:10:00|41618.6|41598.6|41611.4|41591.4|41618.9|41598.9|41611.4|41591.4|17
1725869410000|2024-09-09 08:10:10|41611.1|41591.1|41598.9|41578.9|41611.1|41591.1|41598.6|41578.6|11
1725869420000|2024-09-09 08:10:20|41601.1|41581.1|41603.6|41583.6|41603.6|41583.6|41600.7|41580.7|10
1725869430000|2024-09-09 08:10:30|41601.4|41581.4|41603.6|41583.6|41603.6|41583.6|41598.6|41578.6|7
1725869440000|2024-09-09 08:10:40|41601.4|41581.4|41616.4|41596.4|41618.6|41598.6|41600.7|41580.7|11
1725869450000|2024-09-09 08:10:50|41615.7|41595.7|41610.7|41590.7|41618.6|41598.6|41610.7|41590.7|11
1725869460000|2024-09-09 08:11:00|41608.6|41588.6|41610.7|41590.7|41610.7|41590.7|41608.6|41588.6|11
1725869470000|2024-09-09 08:11:10|41606.4|41586.4|41591.1|41571.1|41606.4|41586.4|41588.6|41568.6|11
1725869480000|2024-09-09 08:11:20|41590.7|41570.7|41591.4|41571.4|41591.4|41571.4|41586.4|41566.4|10
1725869490000|2024-09-09 08:11:30|41588.9|41568.9|41583.9|41563.9|41591.1|41571.1|41583.9|41563.9|8
1725869500000|2024-09-09 08:11:40|41581.4|41561.4|41591.4|41571.4|41593.9|41573.9|41581.4|41561.4|14
1725869510000|2024-09-09 08:11:50|41591.8|41571.8|41601.1|41581.1|41601.1|41581.1|41591.8|41571.8|13
1725869520000|2024-09-09 08:12:00|41601.4|41581.4|41606.4|41586.4|41608.9|41588.9|41598.9|41578.9|15
1725869530000|2024-09-09 08:12:10|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|4
1725869540000|2024-09-09 08:12:20|41611.1|41591.1|41611.4|41591.4|41613.9|41593.9|41611.1|41591.1|10
1725869550000|2024-09-09 08:12:30|41613.6|41593.6|41626.4|41606.4|41626.4|41606.4|41608.9|41588.9|8
1725869560000|2024-09-09 08:12:40|41628.6|41608.6|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|9
1725869570000|2024-09-09 08:12:50|41624.3|41604.3|41626.4|41606.4|41626.4|41606.4|41623.9|41603.9|11
1725869580000|2024-09-09 08:13:00|41628.6|41608.6|41626.4|41606.4|41633.9|41613.9|41626.4|41606.4|13
1725869590000|2024-09-09 08:13:10|41624.3|41604.3|41616.4|41596.4|41624.3|41604.3|41616.4|41596.4|5
1725869600000|2024-09-09 08:13:20|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|1
1725869610000|2024-09-09 08:13:30|41616.8|41596.8|41611.8|41591.8|41616.8|41596.8|41611.8|41591.8|11
1725869620000|2024-09-09 08:13:40|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|6
1725869630000|2024-09-09 08:13:50|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|10
1725869640000|2024-09-09 08:14:00|41613.6|41593.6|41613.9|41593.9|41613.9|41593.9|41611.4|41591.4|6
1725869650000|2024-09-09 08:14:10|41616.4|41596.4|41611.4|41591.4|41616.4|41596.4|41611.4|41591.4|2
1725869660000|2024-09-09 08:14:20|41615.7|41595.7|41611.4|41591.4|41615.7|41595.7|41611.4|41591.4|8
1725869670000|2024-09-09 08:14:30|41611.1|41591.1|41610.7|41590.7|41611.1|41591.1|41606.4|41586.4|5
1725869680000|2024-09-09 08:14:40|41611.1|41591.1|41611.4|41591.4|41611.4|41591.4|41606.4|41586.4|3
1725869690000|2024-09-09 08:14:50|41608.9|41588.9|41606.4|41586.4|41608.9|41588.9|41606.4|41586.4|7
1725869700000|2024-09-09 08:15:00|41606.1|41586.1|41608.9|41588.9|41608.9|41588.9|41601.4|41581.4|4
1725869710000|2024-09-09 08:15:10|41606.4|41586.4|41603.9|41583.9|41608.9|41588.9|41603.9|41583.9|8
1725869720000|2024-09-09 08:15:20|41606.1|41586.1|41611.4|41591.4|41611.4|41591.4|41606.1|41586.1|15
1725869730000|2024-09-09 08:15:30|41608.9|41588.9|41611.1|41591.1|41611.1|41591.1|41606.5|41586.5|3
1725869740000|2024-09-09 08:15:40|41606.8|41586.8|41611.5|41591.5|41611.5|41591.5|41606.5|41586.5|3
1725869750000|2024-09-09 08:15:50|41611.1|41591.1|41609|41589|41611.1|41591.1|41609|41589|11
1725869760000|2024-09-09 08:16:00|41608.6|41588.6|41606.5|41586.5|41609|41589|41604|41584|9
1725869770000|2024-09-09 08:16:10|41609.3|41589.3|41616.5|41596.5|41616.5|41596.5|41609.3|41589.3|9
1725869780000|2024-09-09 08:16:20|41616.1|41596.1|41619|41599|41619|41599|41614.3|41594.3|7
1725869790000|2024-09-09 08:16:30|41616.8|41596.8|41604|41584|41616.8|41596.8|41604|41584|6
1725869800000|2024-09-09 08:16:40|41601.8|41581.8|41591.5|41571.5|41601.8|41581.8|41591.5|41571.5|7
1725869810000|2024-09-09 08:16:50|41589.3|41569.3|41591.8|41571.8|41596.5|41576.5|41589.3|41569.3|9
1725869820000|2024-09-09 08:17:00|41591.5|41571.5|41606.1|41586.1|41606.1|41586.1|41591.5|41571.5|8
1725869830000|2024-09-09 08:17:10|41606.5|41586.5|41616.1|41596.1|41616.1|41596.1|41606.5|41586.5|6
1725869840000|2024-09-09 08:17:20|41616.5|41596.5|41620.4|41600.4|41620.4|41600.4|41616.5|41596.5|19
1725869850000|2024-09-09 08:17:30|41620|41600|41628.6|41608.6|41629|41609|41620|41600|4
1725869860000|2024-09-09 08:17:40|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|9
1725869870000|2024-09-09 08:17:50|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|4
1725869880000|2024-09-09 08:18:00|41631.5|41611.5|41633.6|41613.6|41635.7|41615.7|41631.5|41611.5|7
1725869890000|2024-09-09 08:18:10|41635.7|41615.7|41638.6|41618.6|41640.7|41620.7|41633.6|41613.6|12
1725869900000|2024-09-09 08:18:20|41636.5|41616.5|41633.6|41613.6|41636.5|41616.5|41633.6|41613.6|3
1725869910000|2024-09-09 08:18:30|41632.9|41612.9|41635.7|41615.7|41635.7|41615.7|41632.9|41612.9|3
1725869920000|2024-09-09 08:18:40|41633.6|41613.6|41630.7|41610.7|41633.6|41613.6|41630.7|41610.7|12
1725869930000|2024-09-09 08:18:50|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|2
1725869940000|2024-09-09 08:19:00|41633.2|41613.2|41628.6|41608.6|41640.7|41620.7|41628.6|41608.6|17
1725869950000|2024-09-09 08:19:10|41626.5|41606.5|41625.7|41605.7|41628.6|41608.6|41623.6|41603.6|3
1725869960000|2024-09-09 08:19:20|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|8
1725869970000|2024-09-09 08:19:30|41625.7|41605.7|41628.6|41608.6|41628.6|41608.6|41625.7|41605.7|9
1725869980000|2024-09-09 08:19:40|41629|41609|41633.2|41613.2|41633.2|41613.2|41629|41609|3
1725869990000|2024-09-09 08:19:50|41633.6|41613.6|41631.1|41611.1|41633.6|41613.6|41631.1|41611.1|4
1725870000000|2024-09-09 08:20:00|41630.7|41610.7|41625.7|41605.7|41630.7|41610.7|41623.6|41603.6|13
1725870010000|2024-09-09 08:20:10|41623.6|41603.6|41623.2|41603.2|41625.7|41605.7|41618.6|41598.6|10
1725870020000|2024-09-09 08:20:20|41621.1|41601.1|41607.2|41587.2|41621.1|41601.1|41607.2|41587.2|7
1725870030000|2024-09-09 08:20:30|41611.5|41591.5|41606.1|41586.1|41611.5|41591.5|41606.1|41586.1|1
1725870040000|2024-09-09 08:20:40|41606.5|41586.5|41609|41589|41611.1|41591.1|41606.5|41586.5|11
1725870050000|2024-09-09 08:20:50|41606.8|41586.8|41603.6|41583.6|41609|41589|41603.6|41583.6|26
1725870060000|2024-09-09 08:21:00|41605.7|41585.7|41606.1|41586.1|41608.6|41588.6|41605.7|41585.7|8
1725870070000|2024-09-09 08:21:10|41603.6|41583.6|41593.6|41573.6|41603.6|41583.6|41593.6|41573.6|3
1725870080000|2024-09-09 08:21:20|||||||||3
1725870090000|2024-09-09 08:21:30|41593.2|41573.2|41581.1|41561.1|41593.2|41573.2|41581.1|41561.1|28
1725870100000|2024-09-09 08:21:40|41580.7|41560.7|41566.5|41546.5|41580.7|41560.7|41566.5|41546.5|4
1725870110000|2024-09-09 08:21:50|41568.6|41548.6|41571.5|41551.5|41571.5|41551.5|41563.6|41543.6|18
1725870120000|2024-09-09 08:22:00|41573.6|41553.6|41579.3|41559.3|41579.3|41559.3|41571.5|41551.5|5
1725870140000|2024-09-09 08:22:20|41576.5|41556.5|41586.5|41566.5|41586.5|41566.5|41576.5|41556.5|2
1725870150000|2024-09-09 08:22:30|41591.5|41571.5|41581.8|41561.8|41591.5|41571.5|41581.8|41561.8|11
1725870160000|2024-09-09 08:22:40|41579.7|41559.7|41579.3|41559.3|41579.7|41559.7|41576.8|41556.8|0
1725870170000|2024-09-09 08:22:50|41574.3|41554.3|41571.8|41551.8|41574.3|41554.3|41571.8|41551.8|11
1725870180000|2024-09-09 08:23:00|41567.2|41547.2|41561.8|41541.8|41567.2|41547.2|41561.8|41541.8|6
1725870190000|2024-09-09 08:23:10|41559.7|41539.7|41554.3|41534.3|41559.7|41539.7|41551.8|41531.8|10
1725870200000|2024-09-09 08:23:20|41551.8|41531.8|41551.5|41531.5|41551.8|41531.8|41551.5|41531.5|4
1725870210000|2024-09-09 08:23:30|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|41546.8|41526.8|13
1725870220000|2024-09-09 08:23:40|41547.2|41527.2|41542.2|41522.2|41547.2|41527.2|41542.2|41522.2|23
1725870230000|2024-09-09 08:23:50|41544.3|41524.3|41534.7|41514.7|41544.3|41524.3|41534.7|41514.7|5
1725870240000|2024-09-09 08:24:00|41534.3|41514.3|41551.5|41531.5|41551.5|41531.5|41534.3|41514.3|10
1725870250000|2024-09-09 08:24:10|41546.8|41526.8|41546.5|41526.5|41546.8|41526.8|41546.5|41526.5|3
1725870260000|2024-09-09 08:24:20|41544.3|41524.3|41539.3|41519.3|41544.3|41524.3|41539.3|41519.3|26
1725870270000|2024-09-09 08:24:30|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|6
1725870290000|2024-09-09 08:24:50|41539.3|41519.3|41539.7|41519.7|41539.7|41519.7|41539.3|41519.3|2
1725870300000|2024-09-09 08:25:00|41541.8|41521.8|41519.3|41499.3|41544.3|41524.3|41519.3|41499.3|12
1725870310000|2024-09-09 08:25:10|41511.8|41491.8|41514|41494|41514|41494|41511.8|41491.8|3
1725870320000|2024-09-09 08:25:20|41511.8|41491.8|41509|41489|41511.8|41491.8|41509|41489|5
1725870330000|2024-09-09 08:25:30|41511.1|41491.1|41524|41504|41524|41504|41511.1|41491.1|10
1725870340000|2024-09-09 08:25:40|41521.8|41501.8|41521.8|41501.8|41524.3|41504.3|41521.8|41501.8|8
1725870350000|2024-09-09 08:25:50|41526.8|41506.8|41519.7|41499.7|41526.8|41506.8|41517.2|41497.2|9
1725870360000|2024-09-09 08:26:00|41521.8|41501.8|41519.3|41499.3|41524.3|41504.3|41516.8|41496.8|9
1725870370000|2024-09-09 08:26:10|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|3
1725870380000|2024-09-09 08:26:20|41519|41499|41521.8|41501.8|41524.3|41504.3|41519|41499|4
1725870390000|2024-09-09 08:26:30|41524.3|41504.3|41544|41524|41544|41524|41521.8|41501.8|13
1725870400000|2024-09-09 08:26:40|41541.8|41521.8|41544.3|41524.3|41546.8|41526.8|41539|41519|12
1725870410000|2024-09-09 08:26:50|41546.8|41526.8|41549.4|41529.4|41549.4|41529.4|41546.8|41526.8|2
1725870420000|2024-09-09 08:27:00|41551.9|41531.9|41554.4|41534.4|41554.4|41534.4|41551.9|41531.9|4
1725870430000|2024-09-09 08:27:10|41554.7|41534.7|41561.9|41541.9|41561.9|41541.9|41554.7|41534.7|1
1725870440000|2024-09-09 08:27:20|41556.9|41536.9|41554.4|41534.4|41556.9|41536.9|41554.4|41534.4|3
1725870450000|2024-09-09 08:27:30|41549.7|41529.7|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|5
1725870460000|2024-09-09 08:27:40|41549.4|41529.4|41544.4|41524.4|41549.4|41529.4|41544.4|41524.4|3
1725870470000|2024-09-09 08:27:50|41546.9|41526.9|41549.4|41529.4|41549.4|41529.4|41546.5|41526.5|6
1725870480000|2024-09-09 08:28:00|41551.9|41531.9|41556.9|41536.9|41556.9|41536.9|41551.9|41531.9|3
1725870490000|2024-09-09 08:28:10|41559.4|41539.4|41551.9|41531.9|41559.4|41539.4|41551.9|41531.9|7
1725870500000|2024-09-09 08:28:20|41549.7|41529.7|41541.9|41521.9|41549.7|41529.7|41539.7|41519.7|7
1725870510000|2024-09-09 08:28:30|||||||||2
1725870520000|2024-09-09 08:28:40|41544|41524|41544.4|41524.4|41544.4|41524.4|41544|41524|1
1725870530000|2024-09-09 08:28:50|41546.9|41526.9|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|16
1725870540000|2024-09-09 08:29:00|41549.4|41529.4|41544.4|41524.4|41549.4|41529.4|41544.4|41524.4|3
1725870550000|2024-09-09 08:29:10|41541.9|41521.9|41544.4|41524.4|41544.4|41524.4|41539.4|41519.4|1
1725870560000|2024-09-09 08:29:20|41541.9|41521.9|41539.4|41519.4|41541.9|41521.9|41539.4|41519.4|0
1725870570000|2024-09-09 08:29:30|41536.9|41516.9|41531.9|41511.9|41536.9|41516.9|41531.9|41511.9|6
1725870580000|2024-09-09 08:29:40|41529.7|41509.7|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|1
1725870590000|2024-09-09 08:29:50|41526.9|41506.9|41529.4|41509.4|41529.4|41509.4|41526.9|41506.9|4
1725870600000|2024-09-09 08:30:00|41526.9|41506.9|41546.9|41526.9|41549.4|41529.4|41526.9|41506.9|15
1725870610000|2024-09-09 08:30:10|41544.4|41524.4|41536.9|41516.9|41544.4|41524.4|41536.9|41516.9|5
1725870620000|2024-09-09 08:30:20|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|4
1725870630000|2024-09-09 08:30:30|41536.5|41516.5|41531.9|41511.9|41536.5|41516.5|41531.9|41511.9|3
1725870640000|2024-09-09 08:30:40|41529.4|41509.4|41526.9|41506.9|41529.4|41509.4|41526.9|41506.9|1
1725870650000|2024-09-09 08:30:50|41524.7|41504.7|41526.9|41506.9|41526.9|41506.9|41524.7|41504.7|4
1725870660000|2024-09-09 08:31:00|||||||||2
1725870670000|2024-09-09 08:31:10|41529|41509|41531.5|41511.5|41531.5|41511.5|41529|41509|4
1725870680000|2024-09-09 08:31:20|41529.4|41509.4|41527.2|41507.2|41529.4|41509.4|41527.2|41507.2|2
1725870690000|2024-09-09 08:31:30|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|2
1725870700000|2024-09-09 08:31:40|41531.5|41511.5|41536.1|41516.1|41536.1|41516.1|41531.5|41511.5|6
1725870710000|2024-09-09 08:31:50|41536.5|41516.5|41536.9|41516.9|41539.4|41519.4|41536.1|41516.1|4
1725870720000|2024-09-09 08:32:00|41539|41519|41539.4|41519.4|41541.5|41521.5|41536.9|41516.9|2
1725870730000|2024-09-09 08:32:10|41537.2|41517.2|41539.4|41519.4|41539.4|41519.4|41536.9|41516.9|4
1725870740000|2024-09-09 08:32:20|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|5
1725870750000|2024-09-09 08:32:30|41541.9|41521.9|41519.7|41499.7|41541.9|41521.9|41519.7|41499.7|11
1725870760000|2024-09-09 08:32:40|41519.4|41499.4|41521.9|41501.9|41521.9|41501.9|41519.4|41499.4|1
1725870770000|2024-09-09 08:32:50|41524.4|41504.4|41526.9|41506.9|41526.9|41506.9|41524.4|41504.4|2
1725870780000|2024-09-09 08:33:00|41529.7|41509.7|41536.5|41516.5|41538.6|41518.6|41529.7|41509.7|19
1725870790000|2024-09-09 08:33:10|41534.4|41514.4|41532.2|41512.2|41534.4|41514.4|41532.2|41512.2|1
1725870800000|2024-09-09 08:33:20|41530.1|41510.1|41527.2|41507.2|41532.2|41512.2|41527.2|41507.2|7
1725870810000|2024-09-09 08:33:30|41529.4|41509.4|41541.5|41521.5|41541.5|41521.5|41529.4|41509.4|0
1725870820000|2024-09-09 08:33:40|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|4
1725870830000|2024-09-09 08:33:50|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|41532.6|41512.6|2
1725870840000|2024-09-09 08:34:00|41534.4|41514.4|41524.4|41504.4|41534.4|41514.4|41524.4|41504.4|7
1725870850000|2024-09-09 08:34:10|41526.9|41506.9|41524.4|41504.4|41526.9|41506.9|41524.4|41504.4|1
1725870860000|2024-09-09 08:34:20|41526.5|41506.5|41524.4|41504.4|41526.5|41506.5|41524.4|41504.4|5
1725870870000|2024-09-09 08:34:30|41521.9|41501.9|41526.5|41506.5|41526.5|41506.5|41521.9|41501.9|2
1725870880000|2024-09-09 08:34:40|41524.4|41504.4|41524.4|41504.4|41526.5|41506.5|41524.4|41504.4|0
1725870890000|2024-09-09 08:34:50|41526.5|41506.5|41524.4|41504.4|41526.5|41506.5|41524.4|41504.4|1
1725870900000|2024-09-09 08:35:00|41526.9|41506.9|41526.5|41506.5|41526.9|41506.9|41526.5|41506.5|2
1725870910000|2024-09-09 08:35:10|41522.2|41502.2|41521.5|41501.5|41522.2|41502.2|41521.5|41501.5|1
1725870920000|2024-09-09 08:35:20|41516.9|41496.9|41511.5|41491.5|41516.9|41496.9|41511.5|41491.5|2
1725870930000|2024-09-09 08:35:30|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|1
1725870940000|2024-09-09 08:35:40|41509.4|41489.4|41504.4|41484.4|41514.4|41494.4|41504.4|41484.4|4
1725870950000|2024-09-09 08:35:50|41502.2|41482.2|41504.4|41484.4|41504.4|41484.4|41502.2|41482.2|0
1725870960000|2024-09-09 08:36:00|||||||||2
1725870970000|2024-09-09 08:36:10|41507.2|41487.2|41509.4|41489.4|41511.5|41491.5|41504.7|41484.7|3
1725870980000|2024-09-09 08:36:20|41511.5|41491.5|41514.4|41494.4|41514.4|41494.4|41511.5|41491.5|8
1725870990000|2024-09-09 08:36:30|41514.7|41494.7|41522.2|41502.2|41522.2|41502.2|41514.7|41494.7|11
1725871010000|2024-09-09 08:36:50|41520.1|41500.1|41521.9|41501.9|41521.9|41501.9|41520.1|41500.1|8
1725871020000|2024-09-09 08:37:00|41522.2|41502.2|41524.4|41504.4|41524.4|41504.4|41522.2|41502.2|4
1725871030000|2024-09-09 08:37:10|41522.2|41502.2|41521.9|41501.9|41522.2|41502.2|41521.9|41501.9|2
1725871050000|2024-09-09 08:37:30|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|1
1725871060000|2024-09-09 08:37:40|||||||||7
1725871070000|2024-09-09 08:37:50|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|4
1725871080000|2024-09-09 08:38:00|41521.5|41501.5|41516.9|41496.9|41524.4|41504.4|41511.9|41491.9|21
1725871090000|2024-09-09 08:38:10|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|0
1725871100000|2024-09-09 08:38:20|||||||||2
1725871110000|2024-09-09 08:38:30|41517.3|41497.3|41519|41499|41519.4|41499.4|41517.3|41497.3|1
1725871120000|2024-09-09 08:38:40|41519.4|41499.4|41516.9|41496.9|41519.4|41499.4|41516.9|41496.9|0
1725871130000|2024-09-09 08:38:50|41516.5|41496.5|41506.9|41486.9|41518.7|41498.7|41506.9|41486.9|16
1725871140000|2024-09-09 08:39:00|41504.8|41484.8|41499.4|41479.4|41504.8|41484.8|41499.4|41479.4|10
1725871150000|2024-09-09 08:39:10|41499.8|41479.8|41509|41489|41509|41489|41499.8|41479.8|14
1725871160000|2024-09-09 08:39:20|41511.2|41491.2|41511.9|41491.9|41514.4|41494.4|41511.2|41491.2|17
1725871170000|2024-09-09 08:39:30|41509|41489|41516.5|41496.5|41516.5|41496.5|41506.9|41486.9|12
1725871180000|2024-09-09 08:39:40|41518.7|41498.7|41516.9|41496.9|41519|41499|41516.9|41496.9|4
1725871190000|2024-09-09 08:39:50|41519|41499|41516.5|41496.5|41519|41499|41514.4|41494.4|5
1725871200000|2024-09-09 08:40:00|41516.9|41496.9|41519.4|41499.4|41519.8|41499.8|41516.9|41496.9|16
1725871210000|2024-09-09 08:40:10|41521.5|41501.5|41521.9|41501.9|41524.4|41504.4|41521.5|41501.5|1
1725871220000|2024-09-09 08:40:20|41521.5|41501.5|41519.4|41499.4|41521.5|41501.5|41519.4|41499.4|0
1725871230000|2024-09-09 08:40:30|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|10
1725871240000|2024-09-09 08:40:40|41515.1|41495.1|41511.9|41491.9|41517.3|41497.3|41511.9|41491.9|1
1725871250000|2024-09-09 08:40:50|41514.4|41494.4|41511.5|41491.5|41514.4|41494.4|41511.5|41491.5|2
1725871260000|2024-09-09 08:41:00|41513.7|41493.7|41511.9|41491.9|41514.4|41494.4|41509.4|41489.4|2
1725871270000|2024-09-09 08:41:10|41516.5|41496.5|41516.9|41496.9|41516.9|41496.9|41516.5|41496.5|5
1725871280000|2024-09-09 08:41:20|41516.5|41496.5|41514.4|41494.4|41516.5|41496.5|41514.4|41494.4|2
1725871290000|2024-09-09 08:41:30|41512.3|41492.3|41511.9|41491.9|41514.4|41494.4|41511.9|41491.9|4
1725871300000|2024-09-09 08:41:40|||||||||1
1725871320000|2024-09-09 08:42:00|41514|41494|41511.9|41491.9|41514|41494|41511.9|41491.9|6
1725871330000|2024-09-09 08:42:10|41509.4|41489.4|41507.3|41487.3|41509.4|41489.4|41507.3|41487.3|2
1725871340000|2024-09-09 08:42:20|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|1
1725871350000|2024-09-09 08:42:30|41509|41489|41509|41489|41509|41489|41509|41489|0
1725871360000|2024-09-09 08:42:40|41509.4|41489.4|41509.4|41489.4|41511.5|41491.5|41509.4|41489.4|0
1725871370000|2024-09-09 08:42:50|41509|41489|41506.5|41486.5|41509|41489|41506.5|41486.5|3
1725871380000|2024-09-09 08:43:00|41508.7|41488.7|41509.4|41489.4|41509.4|41489.4|41508.7|41488.7|2
1725871390000|2024-09-09 08:43:10|41509|41489|41509|41489|41509|41489|41509|41489|0
1725871400000|2024-09-09 08:43:20|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|3
1725871410000|2024-09-09 08:43:30|41506.5|41486.5|41504.4|41484.4|41506.5|41486.5|41504.4|41484.4|3
1725871430000|2024-09-09 08:43:50|41509|41489|41509.4|41489.4|41509.4|41489.4|41509|41489|2
1725871440000|2024-09-09 08:44:00|||||||||2
1725871450000|2024-09-09 08:44:10|41509|41489|41509|41489|41509|41489|41509|41489|0
1725871460000|2024-09-09 08:44:20|||||||||1
1725871480000|2024-09-09 08:44:40|41506.9|41486.9|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|2
1725871490000|2024-09-09 08:44:50|||||||||2
1725871500000|2024-09-09 08:45:00|41504|41484|41506.5|41486.5|41506.5|41486.5|41504|41484|0
1725871510000|2024-09-09 08:45:10|41509|41489|41509|41489|41509|41489|41509|41489|0
1725871520000|2024-09-09 08:45:20|41509.4|41489.4|41516.9|41496.9|41516.9|41496.9|41509.4|41489.4|12
1725871540000|2024-09-09 08:45:40|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|1
1725871550000|2024-09-09 08:45:50|||||||||1
1725871560000|2024-09-09 08:46:00|41516.5|41496.5|41507.3|41487.3|41519.4|41499.4|41507.3|41487.3|5
1725871570000|2024-09-09 08:46:10|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|0
1725871590000|2024-09-09 08:46:30|41511.5|41491.5|41511.9|41491.9|41511.9|41491.9|41511.5|41491.5|0
1725871620000|2024-09-09 08:47:00|41509.8|41489.8|41509.4|41489.4|41509.8|41489.8|41509.4|41489.4|2
1725871630000|2024-09-09 08:47:10|41511.6|41491.6|41511.9|41491.9|41511.9|41491.9|41511.6|41491.6|4
1725871640000|2024-09-09 08:47:20|||||||||1
1725871660000|2024-09-09 08:47:40|41509.4|41489.4|41511.6|41491.6|41511.6|41491.6|41509.4|41489.4|0
1725871670000|2024-09-09 08:47:50|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|1
1725871680000|2024-09-09 08:48:00|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|1
1725871690000|2024-09-09 08:48:10|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|2
1725871700000|2024-09-09 08:48:20|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41507.3|41487.3|4
1725871720000|2024-09-09 08:48:40|||||||||1
1725871730000|2024-09-09 08:48:50|41511.6|41491.6|41511.9|41491.9|41511.9|41491.9|41511.6|41491.6|1
1725871740000|2024-09-09 08:49:00|41509.4|41489.4|41509.1|41489.1|41511.9|41491.9|41509.1|41489.1|8
1725871750000|2024-09-09 08:49:10|41506.6|41486.6|41504.4|41484.4|41506.6|41486.6|41504.4|41484.4|5
1725871760000|2024-09-09 08:49:20|41500.2|41480.2|41499.8|41479.8|41500.2|41480.2|41499.8|41479.8|1
1725871770000|2024-09-09 08:49:30|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|10
1725871790000|2024-09-09 08:49:50|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|0
1725871800000|2024-09-09 08:50:00|41501.6|41481.6|41504.4|41484.4|41504.4|41484.4|41501.6|41481.6|1
1725871810000|2024-09-09 08:50:10|41501.9|41481.9|41496.9|41476.9|41504.1|41484.1|41496.9|41476.9|4
1725871820000|2024-09-09 08:50:20|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|2
1725871830000|2024-09-09 08:50:30|||||||||1
1725871840000|2024-09-09 08:50:40|41492.3|41472.3|41489.4|41469.4|41492.3|41472.3|41489.4|41469.4|6
1725871850000|2024-09-09 08:50:50|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|3
1725871860000|2024-09-09 08:51:00|||||||||1
1725871870000|2024-09-09 08:51:10|41486.6|41466.6|41491.9|41471.9|41491.9|41471.9|41486.6|41466.6|8
1725871890000|2024-09-09 08:51:30|41496.2|41476.2|41494.4|41474.4|41496.9|41476.9|41494.4|41474.4|6
1725871900000|2024-09-09 08:51:40|||||||||1
1725871910000|2024-09-09 08:51:50|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|1
1725871930000|2024-09-09 08:52:10|||||||||2
1725871940000|2024-09-09 08:52:20|41507.3|41487.3|41506.9|41486.9|41507.3|41487.3|41506.9|41486.9|6
1725871950000|2024-09-09 08:52:30|41509.4|41489.4|41514.4|41494.4|41514.4|41494.4|41509.4|41489.4|0
1725871960000|2024-09-09 08:52:40|41512.3|41492.3|41516.9|41496.9|41519.1|41499.1|41511.9|41491.9|3
1725871970000|2024-09-09 08:52:50|41519.1|41499.1|41514.4|41494.4|41519.4|41499.4|41514.4|41494.4|3
1725871980000|2024-09-09 08:53:00|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|3
1725871990000|2024-09-09 08:53:10|||||||||3
1725872000000|2024-09-09 08:53:20|41511.6|41491.6|41511.9|41491.9|41511.9|41491.9|41509.4|41489.4|1
1725872010000|2024-09-09 08:53:30|41509.4|41489.4|41506.9|41486.9|41509.4|41489.4|41504.4|41484.4|3
1725872020000|2024-09-09 08:53:40|41509.1|41489.1|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|0
1725872030000|2024-09-09 08:53:50|||||||||1
1725872060000|2024-09-09 08:54:20|41509.1|41489.1|41511.9|41491.9|41511.9|41491.9|41509.1|41489.1|5
1725872070000|2024-09-09 08:54:30|||||||||3
1725872080000|2024-09-09 08:54:40|41509.8|41489.8|41506.9|41486.9|41509.8|41489.8|41506.9|41486.9|18
1725872090000|2024-09-09 08:54:50|41504.8|41484.8|41501.9|41481.9|41504.8|41484.8|41501.9|41481.9|4
1725872100000|2024-09-09 08:55:00|41504.4|41484.4|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|1
1725872110000|2024-09-09 08:55:10|41504.8|41484.8|41509.4|41489.4|41509.4|41489.4|41504.8|41484.8|1
1725872120000|2024-09-09 08:55:20|41511.6|41491.6|41509.4|41489.4|41511.9|41491.9|41509.4|41489.4|1
1725872130000|2024-09-09 08:55:30|41511.6|41491.6|41511.9|41491.9|41514.4|41494.4|41511.6|41491.6|2
1725872140000|2024-09-09 08:55:40|||||||||1
1725872150000|2024-09-09 08:55:50|||||||||1
1725872160000|2024-09-09 08:56:00|41506.9|41486.9|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|2
1725872170000|2024-09-09 08:56:10|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|0
1725872180000|2024-09-09 08:56:20|41504.4|41484.4|41507.3|41487.3|41507.3|41487.3|41504.4|41484.4|0
1725872190000|2024-09-09 08:56:30|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|0
1725872200000|2024-09-09 08:56:40|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|41502.3|41482.3|5
1725872210000|2024-09-09 08:56:50|41505.2|41485.2|41507.3|41487.3|41507.3|41487.3|41505.2|41485.2|0
1725872230000|2024-09-09 08:57:10|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|4
1725872240000|2024-09-09 08:57:20|41507.3|41487.3|41517.3|41497.3|41517.3|41497.3|41504.8|41484.8|3
1725872250000|2024-09-09 08:57:30|||||||||4
1725872270000|2024-09-09 08:57:50|41515.2|41495.2|41512.7|41492.7|41515.2|41495.2|41512.7|41492.7|0
1725872280000|2024-09-09 08:58:00|41515.2|41495.2|41515.2|41495.2|41515.2|41495.2|41515.2|41495.2|0
1725872290000|2024-09-09 08:58:10|41514.8|41494.8|41509.8|41489.8|41514.8|41494.8|41509.8|41489.8|1
1725872300000|2024-09-09 08:58:20|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|1
1725872310000|2024-09-09 08:58:30|41505.2|41485.2|41504.8|41484.8|41509.8|41489.8|41504.8|41484.8|5
1725872330000|2024-09-09 08:58:50|||||||||1
1725872340000|2024-09-09 08:59:00|41507|41487|41504.5|41484.5|41507.3|41487.3|41502.3|41482.3|0
1725872350000|2024-09-09 08:59:10|41502.3|41482.3|41502.3|41482.3|41504.8|41484.8|41502.3|41482.3|2
1725872360000|2024-09-09 08:59:20|41500.2|41480.2|41499.8|41479.8|41500.2|41480.2|41499.8|41479.8|1
1725872370000|2024-09-09 08:59:30|41502.3|41482.3|41499.8|41479.8|41502.3|41482.3|41499.8|41479.8|3
1725872380000|2024-09-09 08:59:40|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|3
1725872400000|2024-09-09 09:00:00|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|2
1725872410000|2024-09-09 09:00:10|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|1
1725872420000|2024-09-09 09:00:20|41502|41482|41497.3|41477.3|41502|41482|41497.3|41477.3|2
1725872440000|2024-09-09 09:00:40|||||||||1
1725872450000|2024-09-09 09:00:50|41495.2|41475.2|41484.8|41464.8|41495.2|41475.2|41482.7|41462.7|4
1725872460000|2024-09-09 09:01:00|41487|41467|41489.8|41469.8|41489.8|41469.8|41487|41467|3
1725872470000|2024-09-09 09:01:10|41492|41472|41494.8|41474.8|41494.8|41474.8|41492|41472|3
1725872480000|2024-09-09 09:01:20|41497|41477|41497.3|41477.3|41497.3|41477.3|41494.8|41474.8|0
1725872490000|2024-09-09 09:01:30|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|3
1725872500000|2024-09-09 09:01:40|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|3
1725872510000|2024-09-09 09:01:50|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41502.3|41482.3|2
1725872530000|2024-09-09 09:02:10|41507.3|41487.3|41505.2|41485.2|41507.3|41487.3|41505.2|41485.2|6
1725872540000|2024-09-09 09:02:20|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|0
1725872550000|2024-09-09 09:02:30|41502.7|41482.7|41502.3|41482.3|41502.7|41482.7|41502.3|41482.3|1
1725872570000|2024-09-09 09:02:50|41504.5|41484.5|41504.8|41484.8|41504.8|41484.8|41504.5|41484.5|6
1725872580000|2024-09-09 09:03:00|41507.3|41487.3|41504.8|41484.8|41507.3|41487.3|41504.8|41484.8|1
1725872590000|2024-09-09 09:03:10|41509.5|41489.5|41514.5|41494.5|41514.5|41494.5|41509.5|41489.5|4
1725872600000|2024-09-09 09:03:20|41517|41497|41517.3|41497.3|41517.3|41497.3|41517|41497|2
1725872610000|2024-09-09 09:03:30|41519.8|41499.8|41522.3|41502.3|41522.3|41502.3|41519.8|41499.8|1
1725872620000|2024-09-09 09:03:40|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|5
1725872630000|2024-09-09 09:03:50|41522.3|41502.3|41524.8|41504.8|41524.8|41504.8|41522.3|41502.3|7
1725872640000|2024-09-09 09:04:00|41525.2|41505.2|41534.8|41514.8|41534.8|41514.8|41525.2|41505.2|10
1725872650000|2024-09-09 09:04:10|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|3
1725872660000|2024-09-09 09:04:20|41539.5|41519.5|41539.8|41519.8|41539.8|41519.8|41539.5|41519.5|0
1725872670000|2024-09-09 09:04:30|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|1
1725872680000|2024-09-09 09:04:40|41539.5|41519.5|41539.8|41519.8|41539.8|41519.8|41539.5|41519.5|0
1725872690000|2024-09-09 09:04:50|41537.7|41517.7|41537.3|41517.3|41537.7|41517.7|41537.3|41517.3|1
1725872700000|2024-09-09 09:05:00|41539.5|41519.5|41537.3|41517.3|41539.8|41519.8|41537.3|41517.3|4
1725872710000|2024-09-09 09:05:10|41539.5|41519.5|41539.8|41519.8|41539.8|41519.8|41539.5|41519.5|0
1725872720000|2024-09-09 09:05:20|||||||||7
1725872730000|2024-09-09 09:05:30|41540.2|41520.2|41539.8|41519.8|41540.2|41520.2|41539.8|41519.8|13
1725872740000|2024-09-09 09:05:40|||||||||6
1725872760000|2024-09-09 09:06:00|||||||||1
1725872770000|2024-09-09 09:06:10|41537.3|41517.3|41535.2|41515.2|41537.3|41517.3|41535.2|41515.2|4
1725872780000|2024-09-09 09:06:20|41532.7|41512.7|41532.3|41512.3|41532.7|41512.7|41532.3|41512.3|3
1725872790000|2024-09-09 09:06:30|41530.2|41510.2|41517.3|41497.3|41530.2|41510.2|41517.3|41497.3|0
1725872800000|2024-09-09 09:06:40|||||||||5
1725872820000|2024-09-09 09:07:00|||||||||3
1725872830000|2024-09-09 09:07:10|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|0
1725872840000|2024-09-09 09:07:20|41519.1|41499.1|41519.8|41499.8|41519.8|41499.8|41519.1|41499.1|2
1725872850000|2024-09-09 09:07:30|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|2
1725872860000|2024-09-09 09:07:40|41514.8|41494.8|41517|41497|41517|41497|41514.8|41494.8|0
1725872870000|2024-09-09 09:07:50|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|0
1725872880000|2024-09-09 09:08:00|41514.8|41494.8|41517.3|41497.3|41517.3|41497.3|41514.8|41494.8|1
1725872890000|2024-09-09 09:08:10|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|2
1725872900000|2024-09-09 09:08:20|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|1
1725872910000|2024-09-09 09:08:30|41522|41502|41524.1|41504.1|41524.1|41504.1|41522|41502|3
1725872920000|2024-09-09 09:08:40|41524.5|41504.5|41522|41502|41524.5|41504.5|41522|41502|1
1725872930000|2024-09-09 09:08:50|41522.3|41502.3|41524.8|41504.8|41524.8|41504.8|41522.3|41502.3|2
1725872940000|2024-09-09 09:09:00|41525.9|41505.9|41532.3|41512.3|41532.3|41512.3|41525.9|41505.9|2
1725872950000|2024-09-09 09:09:10|41532.4|41512.4|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|1
1725872970000|2024-09-09 09:09:30|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41532.4|41512.4|1
1725872990000|2024-09-09 09:09:50|||||||||1
1725873000000|2024-09-09 09:10:00|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|0
1725873010000|2024-09-09 09:10:10|41539.9|41519.9|41544.9|41524.9|41544.9|41524.9|41539.9|41519.9|2
1725873020000|2024-09-09 09:10:20|41547.4|41527.4|41550.2|41530.2|41550.2|41530.2|41547.4|41527.4|4
1725873030000|2024-09-09 09:10:30|41550.6|41530.6|41550.2|41530.2|41550.6|41530.6|41550.2|41530.2|9
1725873050000|2024-09-09 09:10:50|||||||||2
1725873060000|2024-09-09 09:11:00|||||||||6
1725873070000|2024-09-09 09:11:10|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|0
1725873080000|2024-09-09 09:11:20|||||||||1
1725873090000|2024-09-09 09:11:30|41550.2|41530.2|41547.4|41527.4|41550.2|41530.2|41547.4|41527.4|20
1725873100000|2024-09-09 09:11:40|41547|41527|41544.9|41524.9|41547|41527|41544.9|41524.9|2
1725873110000|2024-09-09 09:11:50|41547|41527|41549.9|41529.9|41549.9|41529.9|41547|41527|3
1725873120000|2024-09-09 09:12:00|41550.2|41530.2|41552.4|41532.4|41552.4|41532.4|41550.2|41530.2|1
1725873130000|2024-09-09 09:12:10|41554.5|41534.5|41554.9|41534.9|41554.9|41534.9|41554.5|41534.5|6
1725873140000|2024-09-09 09:12:20|||||||||2
1725873150000|2024-09-09 09:12:30|||||||||6
1725873160000|2024-09-09 09:12:40|||||||||3
1725873170000|2024-09-09 09:12:50|41555.2|41535.2|41554.9|41534.9|41557|41537|41554.9|41534.9|12
1725873190000|2024-09-09 09:13:10|||||||||13
1725873200000|2024-09-09 09:13:20|41552.7|41532.7|41552.4|41532.4|41552.7|41532.7|41552.4|41532.4|5
1725873210000|2024-09-09 09:13:30|41554.5|41534.5|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|1
1725873220000|2024-09-09 09:13:40|41559.1|41539.1|41559.9|41539.9|41559.9|41539.9|41559.1|41539.1|23
1725873230000|2024-09-09 09:13:50|41559.5|41539.5|41557.4|41537.4|41559.5|41539.5|41557.4|41537.4|0
1725873250000|2024-09-09 09:14:10|41554.9|41534.9|41547.4|41527.4|41554.9|41534.9|41547.4|41527.4|3
1725873260000|2024-09-09 09:14:20|||||||||1
1725873270000|2024-09-09 09:14:30|||||||||3
1725873280000|2024-09-09 09:14:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|1
1725873290000|2024-09-09 09:14:50|41549.9|41529.9|41554.5|41534.5|41554.9|41534.9|41549.9|41529.9|4
1725873300000|2024-09-09 09:15:00|41554.9|41534.9|41559.9|41539.9|41559.9|41539.9|41554.9|41534.9|2
1725873310000|2024-09-09 09:15:10|||||||||2
1725873320000|2024-09-09 09:15:20|41562.4|41542.4|41559.9|41539.9|41562.4|41542.4|41559.9|41539.9|1
1725873330000|2024-09-09 09:15:30|41562.4|41542.4|41559.9|41539.9|41562.4|41542.4|41559.9|41539.9|1
1725873340000|2024-09-09 09:15:40|41555.6|41535.6|41554.9|41534.9|41555.6|41535.6|41552.4|41532.4|4
1725873350000|2024-09-09 09:15:50|||||||||2
1725873360000|2024-09-09 09:16:00|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|0
1725873370000|2024-09-09 09:16:10|41555.2|41535.2|41554.9|41534.9|41557.4|41537.4|41554.9|41534.9|2
1725873380000|2024-09-09 09:16:20|41557|41537|41557.4|41537.4|41557.4|41537.4|41557|41537|2
1725873390000|2024-09-09 09:16:30|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|2
1725873400000|2024-09-09 09:16:40|41557.4|41537.4|41557.4|41537.4|41557.7|41537.7|41557.4|41537.4|5
1725873410000|2024-09-09 09:16:50|||||||||3
1725873420000|2024-09-09 09:17:00|41555.2|41535.2|41554.9|41534.9|41555.2|41535.2|41554.9|41534.9|0
1725873430000|2024-09-09 09:17:10|41552.4|41532.4|41549.9|41529.9|41552.4|41532.4|41549.9|41529.9|1
1725873440000|2024-09-09 09:17:20|41547.7|41527.7|41547.4|41527.4|41547.7|41527.7|41547.4|41527.4|2
1725873450000|2024-09-09 09:17:30|41545.2|41525.2|41537.4|41517.4|41545.2|41525.2|41537.4|41517.4|3
1725873460000|2024-09-09 09:17:40|41535.2|41515.2|41532.4|41512.4|41535.2|41515.2|41532.4|41512.4|1
1725873470000|2024-09-09 09:17:50|41530.2|41510.2|41532.4|41512.4|41532.4|41512.4|41529.9|41509.9|1
1725873480000|2024-09-09 09:18:00|41529.9|41509.9|41527.7|41507.7|41532.4|41512.4|41527.7|41507.7|2
1725873490000|2024-09-09 09:18:10|41528.1|41508.1|41525.2|41505.2|41530.2|41510.2|41525.2|41505.2|9
1725873500000|2024-09-09 09:18:20|41520.2|41500.2|41517.4|41497.4|41520.2|41500.2|41517.4|41497.4|13
1725873520000|2024-09-09 09:18:40|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|1
1725873530000|2024-09-09 09:18:50|41517.4|41497.4|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|1
1725873540000|2024-09-09 09:19:00|41517.4|41497.4|41524.9|41504.9|41524.9|41504.9|41517.4|41497.4|4
1725873550000|2024-09-09 09:19:10|||||||||2
1725873560000|2024-09-09 09:19:20|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|2
1725873570000|2024-09-09 09:19:30|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|0
1725873590000|2024-09-09 09:19:50|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|9
1725873600000|2024-09-09 09:20:00|||||||||3
1725873610000|2024-09-09 09:20:10|41515.3|41495.3|41517.4|41497.4|41517.4|41497.4|41515.3|41495.3|2
1725873620000|2024-09-09 09:20:20|41519.9|41499.9|41514.9|41494.9|41519.9|41499.9|41514.9|41494.9|2
1725873630000|2024-09-09 09:20:30|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|3
1725873650000|2024-09-09 09:20:50|41514.9|41494.9|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|4
1725873660000|2024-09-09 09:21:00|41517.8|41497.8|41519.9|41499.9|41519.9|41499.9|41517.8|41497.8|0
1725873670000|2024-09-09 09:21:10|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|3
1725873680000|2024-09-09 09:21:20|||||||||1
1725873690000|2024-09-09 09:21:30|||||||||2
1725873700000|2024-09-09 09:21:40|41515.3|41495.3|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|2
1725873720000|2024-09-09 09:22:00|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|6
1725873740000|2024-09-09 09:22:20|41517.4|41497.4|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|3
1725873750000|2024-09-09 09:22:30|||||||||1
1725873780000|2024-09-09 09:23:00|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|0
1725873800000|2024-09-09 09:23:20|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|1
1725873810000|2024-09-09 09:23:30|41522|41502|41522.4|41502.4|41522.4|41502.4|41522|41502|1
1725873830000|2024-09-09 09:23:50|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|0
1725873840000|2024-09-09 09:24:00|41525.3|41505.3|41527.4|41507.4|41527.4|41507.4|41524.9|41504.9|2
1725873850000|2024-09-09 09:24:10|41524.9|41504.9|41527.4|41507.4|41527.4|41507.4|41524.9|41504.9|0
1725873860000|2024-09-09 09:24:20|41527.8|41507.8|41527.4|41507.4|41527.8|41507.8|41527.4|41507.4|1
1725873870000|2024-09-09 09:24:30|41527.8|41507.8|41522.4|41502.4|41529.9|41509.9|41522.4|41502.4|14
1725873880000|2024-09-09 09:24:40|||||||||1
1725873890000|2024-09-09 09:24:50|||||||||29
1725873900000|2024-09-09 09:25:00|41524.5|41504.5|41524.9|41504.9|41524.9|41504.9|41524.5|41504.5|9
1725873910000|2024-09-09 09:25:10|41527|41507|41524.9|41504.9|41527|41507|41524.9|41504.9|0
1725873930000|2024-09-09 09:25:30|41527|41507|41527.4|41507.4|41527.4|41507.4|41525.3|41505.3|3
1725873950000|2024-09-09 09:25:50|41525.3|41505.3|41527.4|41507.4|41527.4|41507.4|41525.3|41505.3|2
1725873960000|2024-09-09 09:26:00|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41522.8|41502.8|7
1725873980000|2024-09-09 09:26:20|41522.8|41502.8|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|4
1725873990000|2024-09-09 09:26:30|41527.4|41507.4|41542|41522|41544.5|41524.5|41527.4|41507.4|12
1725874000000|2024-09-09 09:26:40|41542.4|41522.4|41552.4|41532.4|41552.4|41532.4|41542.4|41522.4|5
1725874010000|2024-09-09 09:26:50|41554.5|41534.5|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|2
1725874020000|2024-09-09 09:27:00|41554.9|41534.9|41554.5|41534.5|41554.9|41534.9|41552.4|41532.4|2
1725874030000|2024-09-09 09:27:10|41552.4|41532.4|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|3
1725874050000|2024-09-09 09:27:30|41550.3|41530.3|41559.9|41539.9|41559.9|41539.9|41549.9|41529.9|3
1725874060000|2024-09-09 09:27:40|41562.4|41542.4|41559.5|41539.5|41562.4|41542.4|41559.5|41539.5|13
1725874070000|2024-09-09 09:27:50|41554.9|41534.9|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|2
1725874080000|2024-09-09 09:28:00|41549.9|41529.9|41550.3|41530.3|41550.3|41530.3|41549.9|41529.9|1
1725874090000|2024-09-09 09:28:10|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41549.9|41529.9|0
1725874100000|2024-09-09 09:28:20|41552|41532|41549.9|41529.9|41552|41532|41549.9|41529.9|0
1725874130000|2024-09-09 09:28:50|41549.5|41529.5|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|4
1725874140000|2024-09-09 09:29:00|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|6
1725874150000|2024-09-09 09:29:10|41552.8|41532.8|41552.4|41532.4|41552.8|41532.8|41552.4|41532.4|0
1725874170000|2024-09-09 09:29:30|||||||||3
1725874180000|2024-09-09 09:29:40|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|15
1725874200000|2024-09-09 09:30:00|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|3
1725874210000|2024-09-09 09:30:10|41549.6|41529.6|41549.9|41529.9|41549.9|41529.9|41549.6|41529.6|3
1725874220000|2024-09-09 09:30:20|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|6
1725874230000|2024-09-09 09:30:30|41549.9|41529.9|41547.4|41527.4|41549.9|41529.9|41544.9|41524.9|1
1725874240000|2024-09-09 09:30:40|41545.3|41525.3|41544.9|41524.9|41545.3|41525.3|41544.9|41524.9|1
1725874250000|2024-09-09 09:30:50|||||||||1
1725874270000|2024-09-09 09:31:10|||||||||2
1725874290000|2024-09-09 09:31:30|41545.3|41525.3|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|1
1725874300000|2024-09-09 09:31:40|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|3
1725874310000|2024-09-09 09:31:50|41547.4|41527.4|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|0
1725874320000|2024-09-09 09:32:00|41545.3|41525.3|41545.3|41525.3|41545.3|41525.3|41545.3|41525.3|7
1725874330000|2024-09-09 09:32:10|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|1
1725874350000|2024-09-09 09:32:30|||||||||1
1725874360000|2024-09-09 09:32:40|||||||||3
1725874380000|2024-09-09 09:33:00|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|6
1725874390000|2024-09-09 09:33:10|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|0
1725874400000|2024-09-09 09:33:20|41542.8|41522.8|41540.3|41520.3|41542.8|41522.8|41540.3|41520.3|1
1725874410000|2024-09-09 09:33:30|41542.8|41522.8|41540.7|41520.7|41542.8|41522.8|41540.3|41520.3|0
1725874420000|2024-09-09 09:33:40|41542.8|41522.8|41544.9|41524.9|41544.9|41524.9|41542.8|41522.8|1
1725874440000|2024-09-09 09:34:00|||||||||1
1725874450000|2024-09-09 09:34:10|||||||||1
1725874460000|2024-09-09 09:34:20|41547.4|41527.4|41549.9|41529.9|41549.9|41529.9|41547.4|41527.4|2
1725874490000|2024-09-09 09:34:50|||||||||2
1725874500000|2024-09-09 09:35:00|41552.1|41532.1|41549.9|41529.9|41552.4|41532.4|41549.9|41529.9|1
1725874510000|2024-09-09 09:35:10|||||||||1
1725874520000|2024-09-09 09:35:20|41547.8|41527.8|41547.4|41527.4|41547.8|41527.8|41547.4|41527.4|2
1725874540000|2024-09-09 09:35:40|41549.9|41529.9|41554.9|41534.9|41557.1|41537.1|41549.9|41529.9|10
1725874560000|2024-09-09 09:36:00|41554.6|41534.6|41557.4|41537.4|41557.4|41537.4|41550.3|41530.3|7
1725874570000|2024-09-09 09:36:10|||||||||10
1725874580000|2024-09-09 09:36:20|41557.8|41537.8|41559.9|41539.9|41559.9|41539.9|41557.8|41537.8|2
1725874590000|2024-09-09 09:36:30|41557.4|41537.4|41559.9|41539.9|41559.9|41539.9|41557.4|41537.4|6
1725874600000|2024-09-09 09:36:40|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|1
1725874610000|2024-09-09 09:36:50|41555.3|41535.3|41554.9|41534.9|41555.3|41535.3|41552.8|41532.8|1
1725874620000|2024-09-09 09:37:00|41555.3|41535.3|41557.4|41537.4|41557.4|41537.4|41555.3|41535.3|1
1725874630000|2024-09-09 09:37:10|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|3
1725874640000|2024-09-09 09:37:20|||||||||6
1725874660000|2024-09-09 09:37:40|41564.6|41544.6|41567.1|41547.1|41567.1|41547.1|41564.6|41544.6|19
1725874680000|2024-09-09 09:38:00|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|41562.4|41542.4|3
1725874690000|2024-09-09 09:38:10|41562.8|41542.8|41564.9|41544.9|41564.9|41544.9|41562.8|41542.8|1
1725874710000|2024-09-09 09:38:30|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|1
1725874720000|2024-09-09 09:38:40|41559.9|41539.9|41559.9|41539.9|41562.4|41542.4|41559.9|41539.9|2
1725874740000|2024-09-09 09:39:00|41562.4|41542.4|41559.9|41539.9|41562.4|41542.4|41559.9|41539.9|2
1725874750000|2024-09-09 09:39:10|41562.1|41542.1|41562.4|41542.4|41562.4|41542.4|41559.9|41539.9|1
1725874760000|2024-09-09 09:39:20|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|0
1725874770000|2024-09-09 09:39:30|41567.4|41547.4|41569.9|41549.9|41569.9|41549.9|41567.4|41547.4|6
1725874780000|2024-09-09 09:39:40|41567.4|41547.4|41569.9|41549.9|41569.9|41549.9|41567.4|41547.4|2
1725874800000|2024-09-09 09:40:00|41567.8|41547.8|41567.4|41547.4|41567.8|41547.8|41567.4|41547.4|10
1725874810000|2024-09-09 09:40:10|41567.5|41547.5|41570|41550|41570|41550|41567.5|41547.5|0
1725874830000|2024-09-09 09:40:30|||||||||16
1725874840000|2024-09-09 09:40:40|||||||||9
1725874850000|2024-09-09 09:40:50|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|11
1725874870000|2024-09-09 09:41:10|41567.5|41547.5|41570|41550|41570|41550|41565|41545|1
1725874880000|2024-09-09 09:41:20|||||||||18
1725874890000|2024-09-09 09:41:30|||||||||3
1725874900000|2024-09-09 09:41:40|41567.5|41547.5|41575|41555|41575|41555|41565|41545|16
1725874910000|2024-09-09 09:41:50|41577.1|41557.1|41577.5|41557.5|41577.5|41557.5|41575|41555|4
1725874930000|2024-09-09 09:42:10|||||||||1
1725874940000|2024-09-09 09:42:20|41580|41560|41580|41560|41580|41560|41580|41560|12
1725874950000|2024-09-09 09:42:30|||||||||2
1725874960000|2024-09-09 09:42:40|||||||||6
1725874970000|2024-09-09 09:42:50|41577.8|41557.8|41577.8|41557.8|41577.8|41557.8|41577.8|41557.8|3
1725874980000|2024-09-09 09:43:00|41575.7|41555.7|41575|41555|41575.7|41555.7|41575|41555|5
1725874990000|2024-09-09 09:43:10|41572.5|41552.5|41570.3|41550.3|41572.5|41552.5|41570.3|41550.3|4
1725875000000|2024-09-09 09:43:20|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|2
1725875010000|2024-09-09 09:43:30|41565.7|41545.7|41562.8|41542.8|41565.7|41545.7|41562.8|41542.8|5
1725875020000|2024-09-09 09:43:40|41565|41545|41560|41540|41565|41545|41560|41540|10
1725875030000|2024-09-09 09:43:50|41557.5|41537.5|41555|41535|41560|41540|41555|41535|4
1725875040000|2024-09-09 09:44:00|41557.1|41537.1|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|3
1725875050000|2024-09-09 09:44:10|41555|41535|41552.8|41532.8|41555|41535|41552.8|41532.8|1
1725875060000|2024-09-09 09:44:20|41555|41535|41555|41535|41555|41535|41552.5|41532.5|4
1725875070000|2024-09-09 09:44:30|41552.8|41532.8|41552.5|41532.5|41552.8|41532.8|41552.5|41532.5|0
1725875090000|2024-09-09 09:44:50|41550|41530|41550|41530|41550|41530|41550|41530|3
1725875100000|2024-09-09 09:45:00|41547.5|41527.5|41555|41535|41555|41535|41547.5|41527.5|5
1725875110000|2024-09-09 09:45:10|41559.6|41539.6|41560|41540|41560|41540|41559.6|41539.6|1
1725875130000|2024-09-09 09:45:30|41557.8|41537.8|41564.6|41544.6|41564.6|41544.6|41557.8|41537.8|26
1725875140000|2024-09-09 09:45:40|41567.1|41547.1|41564.6|41544.6|41567.1|41547.1|41564.6|41544.6|0
1725875150000|2024-09-09 09:45:50|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|0
1725875160000|2024-09-09 09:46:00|41564.6|41544.6|41570|41550|41572.5|41552.5|41564.6|41544.6|4
1725875180000|2024-09-09 09:46:20|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|4
1725875190000|2024-09-09 09:46:30|41575|41555|41582.5|41562.5|41582.5|41562.5|41575|41555|5
1725875200000|2024-09-09 09:46:40|||||||||2
1725875220000|2024-09-09 09:47:00|||||||||8
1725875230000|2024-09-09 09:47:10|||||||||1
1725875240000|2024-09-09 09:47:20|41585|41565|41585|41565|41585|41565|41585|41565|7
1725875250000|2024-09-09 09:47:30|41582.5|41562.5|41580|41560|41582.5|41562.5|41580|41560|7
1725875260000|2024-09-09 09:47:40|41582.5|41562.5|41585|41565|41585|41565|41582.5|41562.5|2
1725875270000|2024-09-09 09:47:50|41582.8|41562.8|41580|41560|41582.8|41562.8|41580|41560|2
1725875290000|2024-09-09 09:48:10|41580.3|41560.3|41585|41565|41585|41565|41580.3|41560.3|1
1725875310000|2024-09-09 09:48:30|41584.6|41564.6|41582.5|41562.5|41584.6|41564.6|41582.5|41562.5|2
1725875330000|2024-09-09 09:48:50|41585|41565|41582.5|41562.5|41585|41565|41582.5|41562.5|6
1725875340000|2024-09-09 09:49:00|41585|41565|41582.5|41562.5|41585|41565|41580|41560|8
1725875360000|2024-09-09 09:49:20|41580|41560|41582.5|41562.5|41582.5|41562.5|41580|41560|1
1725875370000|2024-09-09 09:49:30|41585|41565|41585|41565|41585|41565|41585|41565|2
1725875380000|2024-09-09 09:49:40|||||||||2
1725875390000|2024-09-09 09:49:50|||||||||1
1725875400000|2024-09-09 09:50:00|||||||||1
1725875420000|2024-09-09 09:50:20|41585.3|41565.3|41585|41565|41585.3|41565.3|41585|41565|2
1725875430000|2024-09-09 09:50:30|||||||||1
1725875450000|2024-09-09 09:50:50|41584.6|41564.6|41582.5|41562.5|41585|41565|41582.5|41562.5|8
1725875460000|2024-09-09 09:51:00|41585|41565|41600|41580|41600|41580|41585|41565|59
1725875470000|2024-09-09 09:51:10|41617.1|41597.1|41620|41600|41620|41600|41617.1|41597.1|31
1725875480000|2024-09-09 09:51:20|41617.5|41597.5|41620|41600|41620|41600|41615|41595|7
1725875490000|2024-09-09 09:51:30|41617.5|41597.5|41615|41595|41617.5|41597.5|41615|41595|5
1725875500000|2024-09-09 09:51:40|41612.9|41592.9|41617.1|41597.1|41619.6|41599.6|41612.5|41592.5|9
1725875520000|2024-09-09 09:52:00|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|41615.4|41595.4|1
1725875530000|2024-09-09 09:52:10|41615|41595|41607.5|41587.5|41615|41595|41607.5|41587.5|17
1725875540000|2024-09-09 09:52:20|41607.1|41587.1|41605|41585|41607.1|41587.1|41605|41585|0
1725875550000|2024-09-09 09:52:30|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|0
1725875580000|2024-09-09 09:53:00|41600|41580|41600|41580|41600|41580|41600|41580|5
1725875590000|2024-09-09 09:53:10|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|0
1725875600000|2024-09-09 09:53:20|41595|41575|41597.5|41577.5|41597.5|41577.5|41595|41575|2
1725875610000|2024-09-09 09:53:30|41595.4|41575.4|41595|41575|41595.4|41575.4|41595|41575|1
1725875620000|2024-09-09 09:53:40|41592.9|41572.9|41590|41570|41592.9|41572.9|41590|41570|3
1725875650000|2024-09-09 09:54:10|41592.5|41572.5|41592.1|41572.1|41592.5|41572.5|41590|41570|2
1725875670000|2024-09-09 09:54:30|41592.5|41572.5|41590|41570|41592.5|41572.5|41587.5|41567.5|3
1725875680000|2024-09-09 09:54:40|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|0
1725875690000|2024-09-09 09:54:50|41590|41570|41590|41570|41590|41570|41590|41570|2
1725875700000|2024-09-09 09:55:00|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|0
1725875710000|2024-09-09 09:55:10|41590|41570|41590|41570|41590|41570|41590|41570|0
1725875720000|2024-09-09 09:55:20|41587.5|41567.5|41587.5|41567.5|41590|41570|41587.5|41567.5|1
1725875730000|2024-09-09 09:55:30|41590|41570|41592.5|41572.5|41592.5|41572.5|41590|41570|1
1725875740000|2024-09-09 09:55:40|||||||||3
1725875750000|2024-09-09 09:55:50|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|1
1725875760000|2024-09-09 09:56:00|41596.8|41576.8|41594.6|41574.6|41596.8|41576.8|41594.6|41574.6|0
1725875770000|2024-09-09 09:56:10|41595|41575|41592.5|41572.5|41595|41575|41592.5|41572.5|1
1725875780000|2024-09-09 09:56:20|41595|41575|41595|41575|41595|41575|41592.9|41572.9|0
1725875790000|2024-09-09 09:56:30|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|2
1725875810000|2024-09-09 09:56:50|41592.1|41572.1|41590|41570|41592.1|41572.1|41587.5|41567.5|0
1725875820000|2024-09-09 09:57:00|41587.5|41567.5|41582.5|41562.5|41587.5|41567.5|41582.5|41562.5|6
1725875840000|2024-09-09 09:57:20|||||||||3
1725875850000|2024-09-09 09:57:30|41580|41560|41580|41560|41582.5|41562.5|41580|41560|0
1725875860000|2024-09-09 09:57:40|41577.5|41557.5|41582.5|41562.5|41582.5|41562.5|41577.5|41557.5|3
1725875880000|2024-09-09 09:58:00|41584.6|41564.6|41587.1|41567.1|41587.1|41567.1|41584.6|41564.6|1
1725875890000|2024-09-09 09:58:10|41587.5|41567.5|41589.6|41569.6|41589.6|41569.6|41587.5|41567.5|4
1725875900000|2024-09-09 09:58:20|41591.8|41571.8|41589.6|41569.6|41592.1|41572.1|41589.6|41569.6|3
1725875910000|2024-09-09 09:58:30|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|0
1725875920000|2024-09-09 09:58:40|41585|41565|41582.5|41562.5|41585|41565|41582.5|41562.5|1
1725875940000|2024-09-09 09:59:00|||||||||2
1725875960000|2024-09-09 09:59:20|||||||||2
1725875970000|2024-09-09 09:59:30|41584.6|41564.6|41586.8|41566.8|41586.8|41566.8|41584.6|41564.6|2
1725875980000|2024-09-09 09:59:40|41587.5|41567.5|41590|41570|41590|41570|41587.5|41567.5|0
1725875990000|2024-09-09 09:59:50|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|1
1725876000000|2024-09-09 10:00:00|41589.6|41569.6|41587.5|41567.5|41590.4|41570.4|41587.5|41567.5|10
1725876010000|2024-09-09 10:00:10|41585|41565|41585|41565|41585|41565|41585|41565|10
1725876030000|2024-09-09 10:00:30|41582.5|41562.5|41573.2|41553.2|41582.5|41562.5|41573.2|41553.2|10
1725876040000|2024-09-09 10:00:40|41575|41555|41575|41555|41575.4|41555.4|41572.5|41552.5|1
1725876050000|2024-09-09 10:00:50|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|41572.5|41552.5|2
1725876060000|2024-09-09 10:01:00|41575|41555|41575|41555|41575|41555|41575|41555|1
1725876070000|2024-09-09 10:01:10|41580|41560|41582.5|41562.5|41582.5|41562.5|41580|41560|4
1725876080000|2024-09-09 10:01:20|||||||||1
1725876090000|2024-09-09 10:01:30|41585|41565|41587.5|41567.5|41587.5|41567.5|41585|41565|1
1725876100000|2024-09-09 10:01:40|41590|41570|41590|41570|41590|41570|41590|41570|1
1725876110000|2024-09-09 10:01:50|41592.5|41572.5|41590|41570|41592.5|41572.5|41590|41570|0
1725876120000|2024-09-09 10:02:00|41590.4|41570.4|41592.5|41572.5|41595|41575|41590.4|41570.4|2
1725876130000|2024-09-09 10:02:10|41590.4|41570.4|41590|41570|41590.4|41570.4|41590|41570|0
1725876140000|2024-09-09 10:02:20|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|2
1725876160000|2024-09-09 10:02:40|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|2
1725876180000|2024-09-09 10:03:00|||||||||2
1725876190000|2024-09-09 10:03:10|41595|41575|41595|41575|41595|41575|41595|41575|0
1725876200000|2024-09-09 10:03:20|41597.2|41577.2|41597.5|41577.5|41597.5|41577.5|41597.2|41577.2|1
1725876210000|2024-09-09 10:03:30|41599.7|41579.7|41600|41580|41600|41580|41599.7|41579.7|2
1725876230000|2024-09-09 10:03:50|41605|41585|41605|41585|41607.2|41587.2|41605|41585|3
1725876240000|2024-09-09 10:04:00|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|6
1725876250000|2024-09-09 10:04:10|41602.9|41582.9|41607.5|41587.5|41607.5|41587.5|41602.9|41582.9|11
1725876260000|2024-09-09 10:04:20|41605|41585|41602.9|41582.9|41605|41585|41602.9|41582.9|3
1725876270000|2024-09-09 10:04:30|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|2
1725876280000|2024-09-09 10:04:40|||||||||2
1725876290000|2024-09-09 10:04:50|41600.4|41580.4|41600|41580|41600.4|41580.4|41600|41580|10
1725876300000|2024-09-09 10:05:00|41602.5|41582.5|41602.9|41582.9|41602.9|41582.9|41602.5|41582.5|1
1725876310000|2024-09-09 10:05:10|41602.5|41582.5|41605|41585|41605|41585|41602.5|41582.5|1
1725876320000|2024-09-09 10:05:20|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|6
1725876330000|2024-09-09 10:05:30|||||||||1
1725876340000|2024-09-09 10:05:40|41605.4|41585.4|41605|41585|41605.4|41585.4|41605|41585|0
1725876350000|2024-09-09 10:05:50|41607.5|41587.5|41605|41585|41607.5|41587.5|41605|41585|2
1725876360000|2024-09-09 10:06:00|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|41604.3|41584.3|4
1725876370000|2024-09-09 10:06:10|41597.5|41577.5|41597.5|41577.5|41600|41580|41597.5|41577.5|4
1725876390000|2024-09-09 10:06:30|41600|41580|41602.5|41582.5|41602.5|41582.5|41600|41580|5
1725876400000|2024-09-09 10:06:40|41600.4|41580.4|41602.5|41582.5|41602.5|41582.5|41600.4|41580.4|1
1725876420000|2024-09-09 10:07:00|41602.2|41582.2|41602.5|41582.5|41602.5|41582.5|41600|41580|3
1725876460000|2024-09-09 10:07:40|41604.7|41584.7|41640|41620|41643.2|41623.2|41604.7|41584.7|94
1725876470000|2024-09-09 10:07:50|41642.2|41622.2|41637.5|41617.5|41642.2|41622.2|41637.5|41617.5|17
1725876480000|2024-09-09 10:08:00|41637.2|41617.2|41634.7|41614.7|41639.7|41619.7|41634.7|41614.7|18
1725876490000|2024-09-09 10:08:10|41632.5|41612.5|41625.4|41605.4|41632.5|41612.5|41625.4|41605.4|14
1725876500000|2024-09-09 10:08:20|41625|41605|41612.9|41592.9|41625|41605|41612.9|41592.9|2
1725876510000|2024-09-09 10:08:30|41612.2|41592.2|41610|41590|41612.2|41592.2|41610|41590|1
1725876520000|2024-09-09 10:08:40|41609.7|41589.7|41607.2|41587.2|41609.7|41589.7|41607.2|41587.2|5
1725876530000|2024-09-09 10:08:50|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|0
1725876540000|2024-09-09 10:09:00|41602.5|41582.5|41607.2|41587.2|41607.2|41587.2|41602.5|41582.5|4
1725876550000|2024-09-09 10:09:10|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|19
1725876560000|2024-09-09 10:09:20|41602.5|41582.5|41604.7|41584.7|41604.7|41584.7|41600|41580|4
1725876570000|2024-09-09 10:09:30|41606.8|41586.8|41607.2|41587.2|41607.2|41587.2|41606.8|41586.8|2
1725876580000|2024-09-09 10:09:40|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|0
1725876590000|2024-09-09 10:09:50|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41604.7|41584.7|1
1725876610000|2024-09-09 10:10:10|41606.8|41586.8|41606.8|41586.8|41606.8|41586.8|41606.8|41586.8|0
1725876620000|2024-09-09 10:10:20|41607.2|41587.2|41612.2|41592.2|41612.2|41592.2|41607.2|41587.2|2
1725876630000|2024-09-09 10:10:30|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|0
1725876640000|2024-09-09 10:10:40|41611.8|41591.8|41611.8|41591.8|41611.8|41591.8|41609.7|41589.7|6
1725876650000|2024-09-09 10:10:50|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|1
1725876670000|2024-09-09 10:11:10|41611.8|41591.8|41612.2|41592.2|41612.6|41592.6|41607.6|41587.6|16
1725876680000|2024-09-09 10:11:20|41612.6|41592.6|41617.2|41597.2|41617.2|41597.2|41612.6|41592.6|7
1725876690000|2024-09-09 10:11:30|41615.1|41595.1|41616.8|41596.8|41616.8|41596.8|41614.7|41594.7|1
1725876700000|2024-09-09 10:11:40|41617.6|41597.6|41617.2|41597.2|41617.6|41597.6|41614.7|41594.7|1
1725876710000|2024-09-09 10:11:50|41619.3|41599.3|41619.7|41599.7|41619.7|41599.7|41619.3|41599.3|2
1725876720000|2024-09-09 10:12:00|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|8
1725876730000|2024-09-09 10:12:10|41620.1|41600.1|41619.3|41599.3|41620.1|41600.1|41619.3|41599.3|4
1725876740000|2024-09-09 10:12:20|41619.7|41599.7|41616.8|41596.8|41619.7|41599.7|41614.7|41594.7|2
1725876750000|2024-09-09 10:12:30|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.3|41599.3|0
1725876760000|2024-09-09 10:12:40|41617.6|41597.6|41616.8|41596.8|41617.6|41597.6|41616.8|41596.8|2
1725876770000|2024-09-09 10:12:50|41617.2|41597.2|41614.7|41594.7|41617.2|41597.2|41614.7|41594.7|2
1725876780000|2024-09-09 10:13:00|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|0
1725876790000|2024-09-09 10:13:10|41614.7|41594.7|41612.6|41592.6|41614.7|41594.7|41610.4|41590.4|4
1725876800000|2024-09-09 10:13:20|41614.7|41594.7|41614.3|41594.3|41614.7|41594.7|41610.4|41590.4|2
1725876810000|2024-09-09 10:13:30|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|0
1725876820000|2024-09-09 10:13:40|41616.8|41596.8|41614.3|41594.3|41616.8|41596.8|41614.3|41594.3|3
1725876830000|2024-09-09 10:13:50|41614.7|41594.7|41616.8|41596.8|41619.3|41599.3|41614.7|41594.7|7
1725876840000|2024-09-09 10:14:00|41614.7|41594.7|41616.8|41596.8|41616.8|41596.8|41614.7|41594.7|1
1725876850000|2024-09-09 10:14:10|41619.3|41599.3|41614.7|41594.7|41619.3|41599.3|41614.7|41594.7|1
1725876870000|2024-09-09 10:14:30|41619|41599|41619.3|41599.3|41619.3|41599.3|41619|41599|2
1725876880000|2024-09-09 10:14:40|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|41616.8|41596.8|1
1725876890000|2024-09-09 10:14:50|41614.7|41594.7|41616.8|41596.8|41616.8|41596.8|41614.7|41594.7|0
1725876900000|2024-09-09 10:15:00|41614.7|41594.7|41612.6|41592.6|41614.7|41594.7|41612.6|41592.6|1
1725876920000|2024-09-09 10:15:20|41616.8|41596.8|41614.7|41594.7|41616.8|41596.8|41614.7|41594.7|0
1725876960000|2024-09-09 10:16:00|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|0
1725876970000|2024-09-09 10:16:10|41612.2|41592.2|41614.3|41594.3|41614.3|41594.3|41612.2|41592.2|2
1725876980000|2024-09-09 10:16:20|41614.7|41594.7|41611.8|41591.8|41616.5|41596.5|41611.8|41591.8|4
1725876990000|2024-09-09 10:16:30|41612.2|41592.2|41611.8|41591.8|41612.2|41592.2|41611.8|41591.8|0
1725877000000|2024-09-09 10:16:40|41612.2|41592.2|41614.3|41594.3|41614.7|41594.7|41612.2|41592.2|1
1725877020000|2024-09-09 10:17:00|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|9
1725877030000|2024-09-09 10:17:10|41614.3|41594.3|41611.8|41591.8|41614.3|41594.3|41611.8|41591.8|2
1725877040000|2024-09-09 10:17:20|41609.7|41589.7|41609.3|41589.3|41609.7|41589.7|41609.3|41589.3|0
1725877050000|2024-09-09 10:17:30|41604.3|41584.3|41596.8|41576.8|41604.3|41584.3|41596.8|41576.8|3
1725877060000|2024-09-09 10:17:40|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|0
1725877080000|2024-09-09 10:18:00|41596.8|41576.8|41594.7|41574.7|41596.8|41576.8|41594.7|41574.7|0
1725877090000|2024-09-09 10:18:10|41596.8|41576.8|41599.3|41579.3|41599.3|41579.3|41596.8|41576.8|9
1725877100000|2024-09-09 10:18:20|41601.5|41581.5|41609|41589|41609|41589|41601.5|41581.5|2
1725877110000|2024-09-09 10:18:30|41606.5|41586.5|41604.3|41584.3|41606.5|41586.5|41604.3|41584.3|5
1725877120000|2024-09-09 10:18:40|41602.6|41582.6|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|0
1725877130000|2024-09-09 10:18:50|41606.8|41586.8|41599.3|41579.3|41606.8|41586.8|41599.3|41579.3|6
1725877140000|2024-09-09 10:19:00|41597.2|41577.2|41592.2|41572.2|41597.2|41577.2|41592.2|41572.2|5
1725877150000|2024-09-09 10:19:10|41590.1|41570.1|41585.1|41565.1|41590.1|41570.1|41585.1|41565.1|4
1725877180000|2024-09-09 10:19:40|41584.7|41564.7|41582.6|41562.6|41584.7|41564.7|41582.6|41562.6|6
1725877190000|2024-09-09 10:19:50|41580.1|41560.1|41574.7|41554.7|41580.1|41560.1|41574.7|41554.7|2
1725877200000|2024-09-09 10:20:00|41579.7|41559.7|41584.3|41564.3|41584.3|41564.3|41579.7|41559.7|9
1725877210000|2024-09-09 10:20:10|41586.5|41566.5|41587.2|41567.2|41589.3|41569.3|41586.5|41566.5|0
1725877230000|2024-09-09 10:20:30|41589.3|41569.3|41587.2|41567.2|41589.7|41569.7|41587.2|41567.2|0
1725877240000|2024-09-09 10:20:40|41584.7|41564.7|41589.7|41569.7|41589.7|41569.7|41584.7|41564.7|1
1725877250000|2024-09-09 10:20:50|41589.3|41569.3|41587.2|41567.2|41589.3|41569.3|41587.2|41567.2|6
1725877260000|2024-09-09 10:21:00|41584.7|41564.7|41572.6|41552.6|41584.7|41564.7|41572.6|41552.6|4
1725877290000|2024-09-09 10:21:30|41570.1|41550.1|41567.6|41547.6|41570.1|41550.1|41567.6|41547.6|0
1725877300000|2024-09-09 10:21:40|41565.5|41545.5|41569.7|41549.7|41569.7|41549.7|41565.1|41545.1|3
1725877310000|2024-09-09 10:21:50|||||||||2
1725877320000|2024-09-09 10:22:00|41570.1|41550.1|41574.7|41554.7|41577.2|41557.2|41570.1|41550.1|5
1725877330000|2024-09-09 10:22:10|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|3
1725877360000|2024-09-09 10:22:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|1
1725877370000|2024-09-09 10:22:50|41570.1|41550.1|41569.7|41549.7|41570.1|41550.1|41569.7|41549.7|0
1725877380000|2024-09-09 10:23:00|41567.6|41547.6|41567.2|41547.2|41567.6|41547.6|41567.2|41547.2|3
1725877390000|2024-09-09 10:23:10|41563|41543|41562.6|41542.6|41564.7|41544.7|41562.6|41542.6|3
1725877400000|2024-09-09 10:23:20|41560.1|41540.1|41554.4|41534.4|41562.2|41542.2|41552.2|41532.2|5
1725877410000|2024-09-09 10:23:30|41552.2|41532.2|41544.7|41524.7|41552.2|41532.2|41542.6|41522.6|30
1725877420000|2024-09-09 10:23:40|41546.9|41526.9|41537.2|41517.2|41546.9|41526.9|41537.2|41517.2|18
1725877430000|2024-09-09 10:23:50|41541.5|41521.5|41549.7|41529.7|41549.7|41529.7|41541.5|41521.5|30
1725877440000|2024-09-09 10:24:00|41547.6|41527.6|41551.9|41531.9|41551.9|41531.9|41547.2|41527.2|2
1725877460000|2024-09-09 10:24:20|41554|41534|41554.4|41534.4|41554.4|41534.4|41554|41534|0
1725877470000|2024-09-09 10:24:30|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|2
1725877480000|2024-09-09 10:24:40|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|1
1725877490000|2024-09-09 10:24:50|41550.1|41530.1|41546.9|41526.9|41552.2|41532.2|41546.9|41526.9|9
1725877500000|2024-09-09 10:25:00|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|6
1725877510000|2024-09-09 10:25:10|41551.9|41531.9|41554.7|41534.7|41554.7|41534.7|41551.9|41531.9|3
1725877520000|2024-09-09 10:25:20|||||||||1
1725877530000|2024-09-09 10:25:30|41557.2|41537.2|41554.7|41534.7|41557.2|41537.2|41554.7|41534.7|1
1725877540000|2024-09-09 10:25:40|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|2
1725877550000|2024-09-09 10:25:50|41549.7|41529.7|41549.7|41529.7|41552.2|41532.2|41549.7|41529.7|0
1725877560000|2024-09-09 10:26:00|41547.2|41527.2|41545.1|41525.1|41547.2|41527.2|41545.1|41525.1|4
1725877570000|2024-09-09 10:26:10|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|8
1725877590000|2024-09-09 10:26:30|41544.7|41524.7|41546.9|41526.9|41546.9|41526.9|41544.7|41524.7|8
1725877600000|2024-09-09 10:26:40|41544.7|41524.7|41544.7|41524.7|41544.7|41524.7|41544.7|41524.7|0
1725877620000|2024-09-09 10:27:00|41542.6|41522.6|41547.2|41527.2|41547.2|41527.2|41542.2|41522.2|2
1725877630000|2024-09-09 10:27:10|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|1
1725877640000|2024-09-09 10:27:20|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|41547.2|41527.2|2
1725877660000|2024-09-09 10:27:40|41546.9|41526.9|41547.2|41527.2|41547.2|41527.2|41546.9|41526.9|3
1725877680000|2024-09-09 10:28:00|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|1
1725877690000|2024-09-09 10:28:10|41549.7|41529.7|41551.9|41531.9|41551.9|41531.9|41549.7|41529.7|2
1725877700000|2024-09-09 10:28:20|||||||||1
1725877710000|2024-09-09 10:28:30|41549.4|41529.4|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|0
1725877720000|2024-09-09 10:28:40|41554|41534|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|0
1725877730000|2024-09-09 10:28:50|41549.4|41529.4|41551.9|41531.9|41554|41534|41549.4|41529.4|2
1725877740000|2024-09-09 10:29:00|41554|41534|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|1
1725877750000|2024-09-09 10:29:10|41549.7|41529.7|41549.4|41529.4|41551.9|41531.9|41546.9|41526.9|9
1725877760000|2024-09-09 10:29:20|41549.7|41529.7|41549.4|41529.4|41549.7|41529.7|41549.4|41529.4|4
1725877780000|2024-09-09 10:29:40|41551.9|41531.9|41549.4|41529.4|41551.9|41531.9|41549.4|41529.4|1
1725877790000|2024-09-09 10:29:50|||||||||2
1725877800000|2024-09-09 10:30:00|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|3
1725877810000|2024-09-09 10:30:10|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|3
1725877820000|2024-09-09 10:30:20|41544|41524|41541.9|41521.9|41544|41524|41541.9|41521.9|0
1725877830000|2024-09-09 10:30:30|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|14
1725877840000|2024-09-09 10:30:40|41537.2|41517.2|41529.4|41509.4|41537.2|41517.2|41529|41509|22
1725877850000|2024-09-09 10:30:50|41526.9|41506.9|41529.4|41509.4|41529.4|41509.4|41526.9|41506.9|7
1725877860000|2024-09-09 10:31:00|41531.5|41511.5|41534.4|41514.4|41534.4|41514.4|41531.5|41511.5|10
1725877870000|2024-09-09 10:31:10|41529.7|41509.7|41529.4|41509.4|41529.7|41509.7|41529.4|41509.4|7
1725877880000|2024-09-09 10:31:20|41531.9|41511.9|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|19
1725877900000|2024-09-09 10:31:40|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|0
1725877910000|2024-09-09 10:31:50|||||||||3
1725877920000|2024-09-09 10:32:00|41529.8|41509.8|41529.4|41509.4|41529.8|41509.8|41529.4|41509.4|0
1725877930000|2024-09-09 10:32:10|41531.9|41511.9|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|2
1725877940000|2024-09-09 10:32:20|41531.9|41511.9|41526.9|41506.9|41531.9|41511.9|41526.9|41506.9|1
1725877950000|2024-09-09 10:32:30|41527.3|41507.3|41529.4|41509.4|41531.9|41511.9|41527.3|41507.3|2
1725877960000|2024-09-09 10:32:40|41531.9|41511.9|41529.4|41509.4|41531.9|41511.9|41529|41509|3
1725877970000|2024-09-09 10:32:50|41531.5|41511.5|41531.9|41511.9|41531.9|41511.9|41531.5|41511.5|1
1725877980000|2024-09-09 10:33:00|41534|41514|41529.4|41509.4|41534.4|41514.4|41529.4|41509.4|0
1725877990000|2024-09-09 10:33:10|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|1
1725878000000|2024-09-09 10:33:20|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|41529.4|41509.4|1
1725878010000|2024-09-09 10:33:30|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|1
1725878030000|2024-09-09 10:33:50|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|0
1725878040000|2024-09-09 10:34:00|41529.4|41509.4|41531.5|41511.5|41531.5|41511.5|41529.4|41509.4|2
1725878050000|2024-09-09 10:34:10|41531.9|41511.9|41526.9|41506.9|41531.9|41511.9|41526.9|41506.9|1
1725878080000|2024-09-09 10:34:40|||||||||1
1725878090000|2024-09-09 10:34:50|41524.8|41504.8|41526.9|41506.9|41526.9|41506.9|41524.8|41504.8|2
1725878100000|2024-09-09 10:35:00|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|7
1725878110000|2024-09-09 10:35:10|41514.8|41494.8|41519.4|41499.4|41519.4|41499.4|41514.8|41494.8|10
1725878120000|2024-09-09 10:35:20|41519|41499|41516.9|41496.9|41519.4|41499.4|41516.9|41496.9|4
1725878130000|2024-09-09 10:35:30|41519|41499|41517.3|41497.3|41519.4|41499.4|41516.9|41496.9|1
1725878140000|2024-09-09 10:35:40|41516.9|41496.9|41514.4|41494.4|41516.9|41496.9|41514.4|41494.4|3
1725878150000|2024-09-09 10:35:50|||||||||2
1725878160000|2024-09-09 10:36:00|41511.9|41491.9|41514.4|41494.4|41514.4|41494.4|41509.4|41489.4|6
1725878170000|2024-09-09 10:36:10|41512.3|41492.3|41514.4|41494.4|41514.4|41494.4|41509.4|41489.4|2
1725878180000|2024-09-09 10:36:20|41512.3|41492.3|41512.3|41492.3|41514.4|41494.4|41512.3|41492.3|3
1725878190000|2024-09-09 10:36:30|||||||||1
1725878200000|2024-09-09 10:36:40|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|0
1725878210000|2024-09-09 10:36:50|41511.5|41491.5|41506.9|41486.9|41511.5|41491.5|41506.9|41486.9|5
1725878220000|2024-09-09 10:37:00|41504.8|41484.8|41501.9|41481.9|41504.8|41484.8|41501.9|41481.9|0
1725878230000|2024-09-09 10:37:10|41499.8|41479.8|41499.4|41479.4|41499.8|41479.8|41499.4|41479.4|23
1725878240000|2024-09-09 10:37:20|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|4
1725878250000|2024-09-09 10:37:30|41499|41479|41499.4|41479.4|41499.4|41479.4|41499|41479|1
1725878260000|2024-09-09 10:37:40|||||||||20
1725878270000|2024-09-09 10:37:50|41496.9|41476.9|41497.3|41477.3|41497.3|41477.3|41494.4|41474.4|8
1725878280000|2024-09-09 10:38:00|41499.4|41479.4|41501.9|41481.9|41501.9|41481.9|41499.4|41479.4|3
1725878290000|2024-09-09 10:38:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|0
1725878300000|2024-09-09 10:38:20|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|1
1725878330000|2024-09-09 10:38:50|41509.4|41489.4|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|7
1725878360000|2024-09-09 10:39:20|41504.4|41484.4|41506.9|41486.9|41506.9|41486.9|41504.4|41484.4|2
1725878370000|2024-09-09 10:39:30|41504.4|41484.4|41504.8|41484.8|41504.8|41484.8|41504.4|41484.4|7
1725878380000|2024-09-09 10:39:40|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1725878390000|2024-09-09 10:39:50|41500.1|41480.1|41502.3|41482.3|41502.3|41482.3|41500.1|41480.1|6
1725878400000|2024-09-09 10:40:00|41504.4|41484.4|41499.8|41479.8|41504.4|41484.4|41499.8|41479.8|1
1725878410000|2024-09-09 10:40:10|41502.3|41482.3|41502.3|41482.3|41504.4|41484.4|41502.3|41482.3|3
1725878420000|2024-09-09 10:40:20|41500.1|41480.1|41502.3|41482.3|41502.3|41482.3|41500.1|41480.1|1
1725878430000|2024-09-09 10:40:30|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|5
1725878440000|2024-09-09 10:40:40|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1725878460000|2024-09-09 10:41:00|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|0
1725878470000|2024-09-09 10:41:10|41504.8|41484.8|41504.4|41484.4|41504.8|41484.8|41504.4|41484.4|10
1725878480000|2024-09-09 10:41:20|||||||||1
1725878490000|2024-09-09 10:41:30|||||||||1
1725878510000|2024-09-09 10:41:50|||||||||1
1725878520000|2024-09-09 10:42:00|41502.3|41482.3|41501.9|41481.9|41502.3|41482.3|41501.9|41481.9|4
1725878530000|2024-09-09 10:42:10|41504.1|41484.1|41501.9|41481.9|41504.1|41484.1|41501.9|41481.9|2
1725878540000|2024-09-09 10:42:20|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|0
1725878550000|2024-09-09 10:42:30|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|1
1725878560000|2024-09-09 10:42:40|||||||||2
1725878570000|2024-09-09 10:42:50|41499.8|41479.8|41501.6|41481.6|41501.6|41481.6|41499.4|41479.4|5
1725878580000|2024-09-09 10:43:00|41499.4|41479.4|41497.3|41477.3|41499.4|41479.4|41497.3|41477.3|2
1725878590000|2024-09-09 10:43:10|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|1
1725878620000|2024-09-09 10:43:40|||||||||1
1725878640000|2024-09-09 10:44:00|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|0
1725878650000|2024-09-09 10:44:10|41499.4|41479.4|41501.9|41481.9|41501.9|41481.9|41499.4|41479.4|1
1725878660000|2024-09-09 10:44:20|41506.6|41486.6|41504.4|41484.4|41506.6|41486.6|41504.4|41484.4|6
1725878670000|2024-09-09 10:44:30|41506.6|41486.6|41506.9|41486.9|41506.9|41486.9|41506.6|41486.6|0
1725878680000|2024-09-09 10:44:40|41509.1|41489.1|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|2
1725878690000|2024-09-09 10:44:50|41509.1|41489.1|41504.4|41484.4|41509.1|41489.1|41504.4|41484.4|4
1725878700000|2024-09-09 10:45:00|41509.4|41489.4|41506.9|41486.9|41509.4|41489.4|41504.4|41484.4|6
1725878710000|2024-09-09 10:45:10|41509.4|41489.4|41506.6|41486.6|41509.4|41489.4|41506.6|41486.6|2
1725878730000|2024-09-09 10:45:30|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|1
1725878740000|2024-09-09 10:45:40|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|4
1725878760000|2024-09-09 10:46:00|41514.1|41494.1|41516.9|41496.9|41516.9|41496.9|41514.1|41494.1|3
1725878770000|2024-09-09 10:46:10|41517.3|41497.3|41519.4|41499.4|41519.4|41499.4|41517.3|41497.3|5
1725878780000|2024-09-09 10:46:20|41516.9|41496.9|41516.6|41496.6|41516.9|41496.9|41514.4|41494.4|4
1725878790000|2024-09-09 10:46:30|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|0
1725878800000|2024-09-09 10:46:40|||||||||1
1725878840000|2024-09-09 10:47:20|41516.9|41496.9|41514.4|41494.4|41519.1|41499.1|41514.4|41494.4|3
1725878850000|2024-09-09 10:47:30|||||||||22
1725878880000|2024-09-09 10:48:00|41512.3|41492.3|41514.4|41494.4|41514.4|41494.4|41511.9|41491.9|1
1725878900000|2024-09-09 10:48:20|41516.6|41496.6|41529.4|41509.4|41532.3|41512.3|41516.6|41496.6|61
1725878920000|2024-09-09 10:48:40|||||||||1
1725878930000|2024-09-09 10:48:50|41526.9|41506.9|41522.3|41502.3|41526.9|41506.9|41522.3|41502.3|1
1725878940000|2024-09-09 10:49:00|41519.8|41499.8|41524.4|41504.4|41524.4|41504.4|41519.8|41499.8|11
1725878960000|2024-09-09 10:49:20|||||||||1
1725878980000|2024-09-09 10:49:40|41519.4|41499.4|41515.2|41495.2|41519.4|41499.4|41515.2|41495.2|8
1725878990000|2024-09-09 10:49:50|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|0
1725879000000|2024-09-09 10:50:00|41516.9|41496.9|41516.6|41496.6|41516.9|41496.9|41516.6|41496.6|3
1725879010000|2024-09-09 10:50:10|41516.9|41496.9|41514.4|41494.4|41516.9|41496.9|41514.4|41494.4|0
1725879020000|2024-09-09 10:50:20|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|0
1725879030000|2024-09-09 10:50:30|41516.9|41496.9|41517.3|41497.3|41517.3|41497.3|41516.9|41496.9|0
1725879040000|2024-09-09 10:50:40|||||||||1
1725879050000|2024-09-09 10:50:50|41516.9|41496.9|41516.9|41496.9|41516.9|41496.9|41516.9|41496.9|3
1725879060000|2024-09-09 10:51:00|41516.6|41496.6|41514.4|41494.4|41516.9|41496.9|41514.4|41494.4|0
1725879070000|2024-09-09 10:51:10|41512.3|41492.3|41507.3|41487.3|41512.3|41492.3|41507.3|41487.3|10
1725879080000|2024-09-09 10:51:20|41509.4|41489.4|41506.6|41486.6|41509.4|41489.4|41506.6|41486.6|1
1725879090000|2024-09-09 10:51:30|41509.1|41489.1|41511.9|41491.9|41511.9|41491.9|41509.1|41489.1|2
1725879100000|2024-09-09 10:51:40|41511.6|41491.6|41511.9|41491.9|41511.9|41491.9|41511.6|41491.6|0
1725879120000|2024-09-09 10:52:00|41509.4|41489.4|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|1
1725879130000|2024-09-09 10:52:10|41506.6|41486.6|41504.4|41484.4|41509.4|41489.4|41504.4|41484.4|5
1725879140000|2024-09-09 10:52:20|41506.9|41486.9|41509.5|41489.5|41509.5|41489.5|41506.9|41486.9|1
1725879150000|2024-09-09 10:52:30|||||||||1
1725879160000|2024-09-09 10:52:40|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|4
1725879180000|2024-09-09 10:53:00|41502.3|41482.3|41504.5|41484.5|41504.5|41484.5|41502|41482|4
1725879190000|2024-09-09 10:53:10|41504.8|41484.8|41509.5|41489.5|41511.6|41491.6|41504.8|41484.8|4
1725879200000|2024-09-09 10:53:20|41512|41492|41512|41492|41514.1|41494.1|41512|41492|2
1725879210000|2024-09-09 10:53:30|41514.1|41494.1|41512|41492|41514.1|41494.1|41509.8|41489.8|3
1725879220000|2024-09-09 10:53:40|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|0
1725879230000|2024-09-09 10:53:50|41509.5|41489.5|41517|41497|41517|41497|41509.5|41489.5|12
1725879240000|2024-09-09 10:54:00|41519.1|41499.1|41519.5|41499.5|41519.5|41499.5|41514.5|41494.5|3
1725879250000|2024-09-09 10:54:10|41522.3|41502.3|41520.2|41500.2|41522.3|41502.3|41520.2|41500.2|11
1725879260000|2024-09-09 10:54:20|41522.3|41502.3|41522.3|41502.3|41524.8|41504.8|41522.3|41502.3|11
1725879270000|2024-09-09 10:54:30|41524.5|41504.5|41527|41507|41527|41507|41524.5|41504.5|2
1725879280000|2024-09-09 10:54:40|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|0
1725879290000|2024-09-09 10:54:50|41527|41507|41527.3|41507.3|41527.3|41507.3|41524.5|41504.5|4
1725879300000|2024-09-09 10:55:00|41527|41507|41524.5|41504.5|41527.3|41507.3|41524.5|41504.5|6
1725879330000|2024-09-09 10:55:30|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|0
1725879340000|2024-09-09 10:55:40|41527|41507|41527|41507|41527|41507|41527|41507|1
1725879350000|2024-09-09 10:55:50|41524.5|41504.5|41519.5|41499.5|41524.5|41504.5|41519.5|41499.5|3
1725879360000|2024-09-09 10:56:00|41522|41502|41522|41502|41522|41502|41522|41502|3
1725879370000|2024-09-09 10:56:10|41521.6|41501.6|41522|41502|41522|41502|41519.5|41499.5|2
1725879380000|2024-09-09 10:56:20|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|1
1725879390000|2024-09-09 10:56:30|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|0
1725879400000|2024-09-09 10:56:40|||||||||2
1725879410000|2024-09-09 10:56:50|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|2
1725879420000|2024-09-09 10:57:00|41524.8|41504.8|41527|41507|41527|41507|41524.8|41504.8|3
1725879430000|2024-09-09 10:57:10|41524.5|41504.5|41527|41507|41527|41507|41524.5|41504.5|0
1725879440000|2024-09-09 10:57:20|41524.8|41504.8|41524.5|41504.5|41524.8|41504.8|41524.5|41504.5|0
1725879450000|2024-09-09 10:57:30|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|1
1725879460000|2024-09-09 10:57:40|41522|41502|41522|41502|41522|41502|41522|41502|0
1725879470000|2024-09-09 10:57:50|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|2
1725879480000|2024-09-09 10:58:00|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|0
1725879490000|2024-09-09 10:58:10|41522|41502|41522|41502|41522|41502|41522|41502|3
1725879510000|2024-09-09 10:58:30|41524.1|41504.1|41524.5|41504.5|41524.5|41504.5|41524.1|41504.1|1
1725879530000|2024-09-09 10:58:50|41522.3|41502.3|41526.6|41506.6|41526.6|41506.6|41522|41502|8
1725879540000|2024-09-09 10:59:00|41522|41502|41522|41502|41524.1|41504.1|41522|41502|9
1725879550000|2024-09-09 10:59:10|||||||||3
1725879560000|2024-09-09 10:59:20|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|41517.3|41497.3|1
1725879570000|2024-09-09 10:59:30|41514.8|41494.8|41517.3|41497.3|41517.3|41497.3|41514.8|41494.8|1
1725879580000|2024-09-09 10:59:40|41515.2|41495.2|41512|41492|41515.2|41495.2|41512|41492|0
1725879600000|2024-09-09 11:00:00|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|5
1725879610000|2024-09-09 11:00:10|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|0
1725879620000|2024-09-09 11:00:20|41521.6|41501.6|41519.5|41499.5|41521.6|41501.6|41519.5|41499.5|3
1725879630000|2024-09-09 11:00:30|41524.1|41504.1|41522|41502|41527|41507|41522|41502|0
1725879640000|2024-09-09 11:00:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|1
1725879650000|2024-09-09 11:00:50|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|4
1725879660000|2024-09-09 11:01:00|41514.5|41494.5|41506.6|41486.6|41514.5|41494.5|41506.6|41486.6|3
1725879670000|2024-09-09 11:01:10|41501.6|41481.6|41497.3|41477.3|41501.6|41481.6|41497.3|41477.3|6
1725879680000|2024-09-09 11:01:20|41494.8|41474.8|41499.1|41479.1|41499.1|41479.1|41494.1|41474.1|14
1725879690000|2024-09-09 11:01:30|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|6
1725879700000|2024-09-09 11:01:40|41503.7|41483.7|41506.6|41486.6|41506.6|41486.6|41503.7|41483.7|6
1725879710000|2024-09-09 11:01:50|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|0
1725879720000|2024-09-09 11:02:00|||||||||4
1725879730000|2024-09-09 11:02:10|||||||||10
1725879740000|2024-09-09 11:02:20|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41497|41477|7
1725879750000|2024-09-09 11:02:30|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|2
1725879760000|2024-09-09 11:02:40|41491.6|41471.6|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|5
1725879770000|2024-09-09 11:02:50|41489.9|41469.9|41487.4|41467.4|41492|41472|41487.4|41467.4|59
1725879780000|2024-09-09 11:03:00|41484.5|41464.5|41482.4|41462.4|41484.5|41464.5|41482.4|41462.4|6
1725879790000|2024-09-09 11:03:10|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41482.4|41462.4|2
1725879800000|2024-09-09 11:03:20|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|6
1725879820000|2024-09-09 11:03:40|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|0
1725879840000|2024-09-09 11:04:00|41487|41467|41487|41467|41487|41467|41487|41467|4
1725879880000|2024-09-09 11:04:40|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|1
1725879890000|2024-09-09 11:04:50|41487|41467|41487|41467|41487|41467|41486.6|41466.6|6
1725879900000|2024-09-09 11:05:00|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|2
1725879920000|2024-09-09 11:05:20|41482|41462|41477.4|41457.4|41482|41462|41477.4|41457.4|7
1725879930000|2024-09-09 11:05:30|||||||||3
1725879950000|2024-09-09 11:05:50|41477|41457|41477.4|41457.4|41477.4|41457.4|41477|41457|1
1725879970000|2024-09-09 11:06:10|41477|41457|41474.5|41454.5|41477|41457|41474.5|41454.5|16
1725879980000|2024-09-09 11:06:20|41472|41452|41476.6|41456.6|41476.6|41456.6|41472|41452|15
1725880000000|2024-09-09 11:06:40|41480.9|41460.9|41484.1|41464.1|41484.1|41464.1|41480.9|41460.9|6
1725880010000|2024-09-09 11:06:50|41482|41462|41484.1|41464.1|41484.1|41464.1|41481.6|41461.6|1
1725880020000|2024-09-09 11:07:00|41486.3|41466.3|41486.6|41466.6|41486.6|41466.6|41486.3|41466.3|0
1725880030000|2024-09-09 11:07:10|||||||||5
1725880040000|2024-09-09 11:07:20|41487|41467|41489.1|41469.1|41489.1|41469.1|41487|41467|1
1725880050000|2024-09-09 11:07:30|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|5
1725880060000|2024-09-09 11:07:40|41492|41472|41496.6|41476.6|41496.6|41476.6|41492|41472|5
1725880070000|2024-09-09 11:07:50|41494.5|41474.5|41494.1|41474.1|41496.6|41476.6|41494.1|41474.1|3
1725880080000|2024-09-09 11:08:00|||||||||3
1725880090000|2024-09-09 11:08:10|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|1
1725880100000|2024-09-09 11:08:20|||||||||1
1725880110000|2024-09-09 11:08:30|41499.1|41479.1|41503.8|41483.8|41503.8|41483.8|41499.1|41479.1|1
1725880120000|2024-09-09 11:08:40|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|0
1725880140000|2024-09-09 11:09:00|41502|41482|41502|41482|41502|41482|41502|41482|1
1725880160000|2024-09-09 11:09:20|||||||||1
1725880170000|2024-09-09 11:09:30|41504.5|41484.5|41504.5|41484.5|41507|41487|41504.5|41484.5|3
1725880180000|2024-09-09 11:09:40|41507|41487|41507|41487|41507|41487|41507|41487|0
1725880190000|2024-09-09 11:09:50|41504.9|41484.9|41507|41487|41507|41487|41504.5|41484.5|0
1725880200000|2024-09-09 11:10:00|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|1
1725880210000|2024-09-09 11:10:10|41508.8|41488.8|41507|41487|41508.8|41488.8|41507|41487|11
1725880230000|2024-09-09 11:10:30|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|0
1725880250000|2024-09-09 11:10:50|41507|41487|41507|41487|41507|41487|41507|41487|5
1725880260000|2024-09-09 11:11:00|41511.3|41491.3|41512|41492|41512|41492|41511.3|41491.3|0
1725880270000|2024-09-09 11:11:10|41509.5|41489.5|41512|41492|41512|41492|41509.5|41489.5|0
1725880280000|2024-09-09 11:11:20|41509.9|41489.9|41509.5|41489.5|41509.9|41489.9|41509.5|41489.5|3
1725880290000|2024-09-09 11:11:30|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|0
1725880310000|2024-09-09 11:11:50|41509.5|41489.5|41509.5|41489.5|41509.5|41489.5|41509.5|41489.5|3
1725880320000|2024-09-09 11:12:00|41512|41492|41512|41492|41512|41492|41512|41492|9
1725880330000|2024-09-09 11:12:10|||||||||3
1725880340000|2024-09-09 11:12:20|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|0
1725880350000|2024-09-09 11:12:30|||||||||2
1725880360000|2024-09-09 11:12:40|41514.5|41494.5|41514.5|41494.5|41517|41497|41514.5|41494.5|1
1725880370000|2024-09-09 11:12:50|41514.9|41494.9|41517|41497|41517|41497|41514.9|41494.9|1
1725880380000|2024-09-09 11:13:00|41519.1|41499.1|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|3
1725880400000|2024-09-09 11:13:20|41521.7|41501.7|41522|41502|41522|41502|41521.7|41501.7|1
1725880410000|2024-09-09 11:13:30|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|0
1725880420000|2024-09-09 11:13:40|41522|41502|41522|41502|41522|41502|41519.9|41499.9|4
1725880430000|2024-09-09 11:13:50|41519.9|41499.9|41519.9|41499.9|41522|41502|41519.5|41499.5|6
1725880440000|2024-09-09 11:14:00|41519.5|41499.5|41522|41502|41522|41502|41519.5|41499.5|5
1725880450000|2024-09-09 11:14:10|41522.4|41502.4|41522|41502|41524.5|41504.5|41520.3|41500.3|1
1725880460000|2024-09-09 11:14:20|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41522|41502|0
1725880470000|2024-09-09 11:14:30|41522.4|41502.4|41522|41502|41522.4|41502.4|41522|41502|1
1725880480000|2024-09-09 11:14:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|1
1725880500000|2024-09-09 11:15:00|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41519.5|41499.5|0
1725880510000|2024-09-09 11:15:10|41519.5|41499.5|41519.5|41499.5|41522|41502|41519.5|41499.5|4
1725880530000|2024-09-09 11:15:30|41519.9|41499.9|41519.5|41499.5|41522|41502|41519.5|41499.5|6
1725880540000|2024-09-09 11:15:40|||||||||1
1725880550000|2024-09-09 11:15:50|41522|41502|41522|41502|41522|41502|41522|41502|2
1725880560000|2024-09-09 11:16:00|41524.2|41504.2|41524.5|41504.5|41524.5|41504.5|41524.2|41504.2|1
1725880570000|2024-09-09 11:16:10|41527|41507|41529.5|41509.5|41529.5|41509.5|41527|41507|0
1725880580000|2024-09-09 11:16:20|41533.8|41513.8|41534.2|41514.2|41534.2|41514.2|41533.8|41513.8|14
1725880590000|2024-09-09 11:16:30|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|4
1725880600000|2024-09-09 11:16:40|41532.4|41512.4|41529.5|41509.5|41532.4|41512.4|41529.5|41509.5|2
1725880610000|2024-09-09 11:16:50|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|1
1725880620000|2024-09-09 11:17:00|41532|41512|41527.4|41507.4|41532|41512|41527.4|41507.4|0
1725880630000|2024-09-09 11:17:10|||||||||2
1725880650000|2024-09-09 11:17:30|41527|41507|41527.4|41507.4|41527.4|41507.4|41527|41507|9
1725880670000|2024-09-09 11:17:50|41524.5|41504.5|41522|41502|41524.5|41504.5|41522|41502|4
1725880690000|2024-09-09 11:18:10|41524.5|41504.5|41527|41507|41527|41507|41524.5|41504.5|1
1725880700000|2024-09-09 11:18:20|41529.2|41509.2|41527|41507|41529.5|41509.5|41527|41507|2
1725880710000|2024-09-09 11:18:30|41527.4|41507.4|41527|41507|41527.4|41507.4|41527|41507|0
1725880720000|2024-09-09 11:18:40|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|2
1725880740000|2024-09-09 11:19:00|41522|41502|41522|41502|41522|41502|41522|41502|0
1725880750000|2024-09-09 11:19:10|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|1
1725880760000|2024-09-09 11:19:20|41522.4|41502.4|41524.5|41504.5|41524.5|41504.5|41522|41502|1
1725880800000|2024-09-09 11:20:00|41522.4|41502.4|41524.5|41504.5|41524.5|41504.5|41522.4|41502.4|0
1725880810000|2024-09-09 11:20:10|41522.4|41502.4|41522.4|41502.4|41524.5|41504.5|41519.5|41499.5|4
1725880820000|2024-09-09 11:20:20|41522|41502|41522|41502|41524.5|41504.5|41522|41502|2
1725880830000|2024-09-09 11:20:30|41527|41507|41532|41512|41532|41512|41527|41507|14
1725880840000|2024-09-09 11:20:40|41529.5|41509.5|41532|41512|41532|41512|41529.5|41509.5|21
1725880850000|2024-09-09 11:20:50|41534.2|41514.2|41537|41517|41539.2|41519.2|41534.2|41514.2|27
1725880860000|2024-09-09 11:21:00|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1725880870000|2024-09-09 11:21:10|||||||||1
1725880880000|2024-09-09 11:21:20|41537|41517|41534.5|41514.5|41537|41517|41534.5|41514.5|6
1725880890000|2024-09-09 11:21:30|41532|41512|41532|41512|41532|41512|41532|41512|4
1725880900000|2024-09-09 11:21:40|41534.2|41514.2|41534.5|41514.5|41534.5|41514.5|41534.2|41514.2|0
1725880910000|2024-09-09 11:21:50|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|0
1725880930000|2024-09-09 11:22:10|41537|41517|41539.5|41519.5|41539.5|41519.5|41537|41517|7
1725880940000|2024-09-09 11:22:20|||||||||4
1725880950000|2024-09-09 11:22:30|41541.7|41521.7|41544.5|41524.5|41544.5|41524.5|41541.7|41521.7|2
1725880960000|2024-09-09 11:22:40|||||||||1
1725880970000|2024-09-09 11:22:50|41546.7|41526.7|41544.5|41524.5|41547|41527|41544.5|41524.5|4
1725880990000|2024-09-09 11:23:10|||||||||1
1725881020000|2024-09-09 11:23:40|41547|41527|41547|41527|41547|41527|41547|41527|3
1725881030000|2024-09-09 11:23:50|41547.1|41527.1|41549.6|41529.6|41549.6|41529.6|41547.1|41527.1|4
1725881040000|2024-09-09 11:24:00|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|1
1725881050000|2024-09-09 11:24:10|41555.9|41535.9|41558.8|41538.8|41558.8|41538.8|41555.9|41535.9|6
1725881060000|2024-09-09 11:24:20|||||||||5
1725881070000|2024-09-09 11:24:30|41556.7|41536.7|41554.6|41534.6|41556.7|41536.7|41554.6|41534.6|3
1725881080000|2024-09-09 11:24:40|41547.4|41527.4|41547.1|41527.1|41547.4|41527.4|41544.9|41524.9|8
1725881090000|2024-09-09 11:24:50|41544.6|41524.6|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|4
1725881100000|2024-09-09 11:25:00|||||||||3
1725881110000|2024-09-09 11:25:10|41544.9|41524.9|41542.4|41522.4|41544.9|41524.9|41542.1|41522.1|16
1725881120000|2024-09-09 11:25:20|41544.6|41524.6|41552.1|41532.1|41552.1|41532.1|41544.6|41524.6|8
1725881130000|2024-09-09 11:25:30|41549.6|41529.6|41549.6|41529.6|41552.1|41532.1|41549.6|41529.6|6
1725881150000|2024-09-09 11:25:50|||||||||3
1725881160000|2024-09-09 11:26:00|41552.1|41532.1|41554.9|41534.9|41554.9|41534.9|41549.9|41529.9|16
1725881170000|2024-09-09 11:26:10|41552.4|41532.4|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|0
1725881180000|2024-09-09 11:26:20|41554.6|41534.6|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|1
1725881190000|2024-09-09 11:26:30|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41554.6|41534.6|9
1725881200000|2024-09-09 11:26:40|41559.2|41539.2|41559.6|41539.6|41559.6|41539.6|41559.2|41539.2|4
1725881210000|2024-09-09 11:26:50|41557.1|41537.1|41554.6|41534.6|41557.4|41537.4|41554.6|41534.6|13
1725881230000|2024-09-09 11:27:10|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|3
1725881240000|2024-09-09 11:27:20|||||||||1
1725881250000|2024-09-09 11:27:30|41552.1|41532.1|41552.4|41532.4|41554.6|41534.6|41552.1|41532.1|16
1725881260000|2024-09-09 11:27:40|41550.3|41530.3|41547.4|41527.4|41550.3|41530.3|41544.9|41524.9|3
1725881270000|2024-09-09 11:27:50|41544.9|41524.9|41544.6|41524.6|41544.9|41524.9|41544.6|41524.6|0
1725881290000|2024-09-09 11:28:10|41544.2|41524.2|41542.1|41522.1|41544.2|41524.2|41542.1|41522.1|2
1725881300000|2024-09-09 11:28:20|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|0
1725881310000|2024-09-09 11:28:30|41542.4|41522.4|41532.1|41512.1|41542.4|41522.4|41532.1|41512.1|9
1725881320000|2024-09-09 11:28:40|41529.9|41509.9|41532.1|41512.1|41534.6|41514.6|41529.9|41509.9|1
1725881330000|2024-09-09 11:28:50|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|7
1725881340000|2024-09-09 11:29:00|41531.7|41511.7|41541.7|41521.7|41541.7|41521.7|41531.7|41511.7|5
1725881350000|2024-09-09 11:29:10|41543.8|41523.8|41544.6|41524.6|41544.6|41524.6|41543.8|41523.8|9
1725881370000|2024-09-09 11:29:30|41546.7|41526.7|41549.6|41529.6|41549.6|41529.6|41546.7|41526.7|5
1725881380000|2024-09-09 11:29:40|41554.6|41534.6|41552.4|41532.4|41557.1|41537.1|41552.4|41532.4|17
1725881390000|2024-09-09 11:29:50|41554.6|41534.6|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|1
1725881400000|2024-09-09 11:30:00|41554.6|41534.6|41554.9|41534.9|41554.9|41534.9|41554.6|41534.6|5
1725881410000|2024-09-09 11:30:10|41557.1|41537.1|41559.2|41539.2|41559.2|41539.2|41557.1|41537.1|7
1725881420000|2024-09-09 11:30:20|41561.3|41541.3|41561.7|41541.7|41561.7|41541.7|41561.3|41541.3|3
1725881430000|2024-09-09 11:30:30|41559.9|41539.9|41559.6|41539.6|41559.9|41539.9|41559.6|41539.6|4
1725881440000|2024-09-09 11:30:40|41554.9|41534.9|41554.6|41534.6|41554.9|41534.9|41554.6|41534.6|3
1725881450000|2024-09-09 11:30:50|41552.1|41532.1|41547.1|41527.1|41552.1|41532.1|41547.1|41527.1|4
1725881460000|2024-09-09 11:31:00|41544.9|41524.9|41524.6|41504.6|41544.9|41524.9|41524.6|41504.6|5
1725881470000|2024-09-09 11:31:10|41522.4|41502.4|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|1
1725881480000|2024-09-09 11:31:20|41522.4|41502.4|41524.6|41504.6|41524.6|41504.6|41522.4|41502.4|2
1725881490000|2024-09-09 11:31:30|41524.2|41504.2|41517.4|41497.4|41524.2|41504.2|41517.4|41497.4|7
1725881500000|2024-09-09 11:31:40|41514.9|41494.9|41509.6|41489.6|41517.4|41497.4|41509.6|41489.6|7
1725881510000|2024-09-09 11:31:50|||||||||7
1725881520000|2024-09-09 11:32:00|||||||||7
1725881530000|2024-09-09 11:32:10|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|2
1725881540000|2024-09-09 11:32:20|41509.2|41489.2|41509.9|41489.9|41509.9|41489.9|41509.2|41489.2|6
1725881550000|2024-09-09 11:32:30|41512.4|41492.4|41514.2|41494.2|41517.1|41497.1|41512.4|41492.4|21
1725881560000|2024-09-09 11:32:40|41512.1|41492.1|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|8
1725881580000|2024-09-09 11:33:00|41516.3|41496.3|41517.1|41497.1|41517.1|41497.1|41516.3|41496.3|2
1725881590000|2024-09-09 11:33:10|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41517.1|41497.1|0
1725881600000|2024-09-09 11:33:20|41517.1|41497.1|41509.6|41489.6|41517.1|41497.1|41509.6|41489.6|10
1725881610000|2024-09-09 11:33:30|41507.4|41487.4|41509.6|41489.6|41509.6|41489.6|41507.4|41487.4|1
1725881620000|2024-09-09 11:33:40|41507.4|41487.4|41509.6|41489.6|41509.6|41489.6|41507.4|41487.4|1
1725881630000|2024-09-09 11:33:50|41507.1|41487.1|41509.6|41489.6|41509.6|41489.6|41507.1|41487.1|8
1725881640000|2024-09-09 11:34:00|41507.1|41487.1|41512.1|41492.1|41512.1|41492.1|41507.1|41487.1|6
1725881650000|2024-09-09 11:34:10|41514.2|41494.2|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|3
1725881660000|2024-09-09 11:34:20|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|0
1725881670000|2024-09-09 11:34:30|41515|41495|41512.5|41492.5|41517.1|41497.1|41512.5|41492.5|14
1725881680000|2024-09-09 11:34:40|41510|41490|41509.6|41489.6|41510|41490|41507.5|41487.5|5
1725881690000|2024-09-09 11:34:50|41512.1|41492.1|41516.7|41496.7|41517.1|41497.1|41512.1|41492.1|12
1725881700000|2024-09-09 11:35:00|41517.1|41497.1|41512.1|41492.1|41519.2|41499.2|41512.1|41492.1|12
1725881710000|2024-09-09 11:35:10|41514.6|41494.6|41502.1|41482.1|41514.6|41494.6|41502.1|41482.1|26
1725881720000|2024-09-09 11:35:20|41504.2|41484.2|41514.2|41494.2|41514.2|41494.2|41502.1|41482.1|18
1725881730000|2024-09-09 11:35:30|41519.6|41499.6|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|19
1725881740000|2024-09-09 11:35:40|41522.5|41502.5|41522.1|41502.1|41524.6|41504.6|41519.6|41499.6|9
1725881750000|2024-09-09 11:35:50|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|0
1725881760000|2024-09-09 11:36:00|41524.6|41504.6|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|7
1725881770000|2024-09-09 11:36:10|41527.1|41507.1|41531.7|41511.7|41531.7|41511.7|41527.1|41507.1|3
1725881780000|2024-09-09 11:36:20|41533.9|41513.9|41529.6|41509.6|41534.2|41514.2|41529.6|41509.6|2
1725881790000|2024-09-09 11:36:30|41532.1|41512.1|41544.6|41524.6|41544.6|41524.6|41532.1|41512.1|7
1725881800000|2024-09-09 11:36:40|41547.1|41527.1|41545|41525|41552.1|41532.1|41545|41525|9
1725881810000|2024-09-09 11:36:50|41545.3|41525.3|41547.5|41527.5|41547.5|41527.5|41545.3|41525.3|4
1725881820000|2024-09-09 11:37:00|41545.3|41525.3|41542.5|41522.5|41545.3|41525.3|41542.1|41522.1|18
1725881830000|2024-09-09 11:37:10|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|3
1725881840000|2024-09-09 11:37:20|41540|41520|41539.6|41519.6|41542.1|41522.1|41539.6|41519.6|1
1725881850000|2024-09-09 11:37:30|41541.7|41521.7|41544.6|41524.6|41544.6|41524.6|41541.7|41521.7|0
1725881860000|2024-09-09 11:37:40|41544.2|41524.2|41539.6|41519.6|41544.2|41524.2|41539.6|41519.6|2
1725881870000|2024-09-09 11:37:50|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|3
1725881880000|2024-09-09 11:38:00|41535|41515|41534.6|41514.6|41537.5|41517.5|41534.6|41514.6|6
1725881890000|2024-09-09 11:38:10|41532.1|41512.1|41532.1|41512.1|41534.6|41514.6|41532.1|41512.1|3
1725881900000|2024-09-09 11:38:20|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41529.6|41509.6|9
1725881910000|2024-09-09 11:38:30|||||||||4
1725881920000|2024-09-09 11:38:40|41536.7|41516.7|41537.1|41517.1|41537.1|41517.1|41534.6|41514.6|2
1725881940000|2024-09-09 11:39:00|41539.2|41519.2|41539.6|41519.6|41539.6|41519.6|41539.2|41519.2|5
1725881950000|2024-09-09 11:39:10|||||||||6
1725881960000|2024-09-09 11:39:20|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|7
1725881970000|2024-09-09 11:39:30|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|9
1725881980000|2024-09-09 11:39:40|41536.7|41516.7|41534.2|41514.2|41536.7|41516.7|41534.2|41514.2|10
1725881990000|2024-09-09 11:39:50|41532.1|41512.1|41534.2|41514.2|41534.2|41514.2|41532.1|41512.1|2
1725882000000|2024-09-09 11:40:00|41529.6|41509.6|41532.5|41512.5|41532.5|41512.5|41529.6|41509.6|6
1725882010000|2024-09-09 11:40:10|||||||||1
1725882030000|2024-09-09 11:40:30|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|2
1725882060000|2024-09-09 11:41:00|41530|41510|41527.5|41507.5|41530|41510|41527.5|41507.5|1
1725882070000|2024-09-09 11:41:10|41525.3|41505.3|41525.3|41505.3|41527.8|41507.8|41525.3|41505.3|2
1725882080000|2024-09-09 11:41:20|41527.8|41507.8|41528.2|41508.2|41530.3|41510.3|41525.3|41505.3|23
1725882090000|2024-09-09 11:41:30|41526.1|41506.1|41527.8|41507.8|41530|41510|41525.7|41505.7|6
1725882100000|2024-09-09 11:41:40|41528.2|41508.2|41528.2|41508.2|41530.3|41510.3|41528.2|41508.2|11
1725882110000|2024-09-09 11:41:50|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|1
1725882120000|2024-09-09 11:42:00|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|7
1725882130000|2024-09-09 11:42:10|41533.2|41513.2|41550.3|41530.3|41550.3|41530.3|41533.2|41513.2|9
1725882140000|2024-09-09 11:42:20|41552.8|41532.8|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|5
1725882150000|2024-09-09 11:42:30|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41546.1|41526.1|4
1725882160000|2024-09-09 11:42:40|41545.7|41525.7|41550.3|41530.3|41550.3|41530.3|41545.7|41525.7|8
1725882170000|2024-09-09 11:42:50|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41545.7|41525.7|5
1725882180000|2024-09-09 11:43:00|41546.1|41526.1|41550.7|41530.7|41550.7|41530.7|41546.1|41526.1|10
1725882190000|2024-09-09 11:43:10|41551.1|41531.1|41551.1|41531.1|41551.1|41531.1|41550.7|41530.7|2
1725882200000|2024-09-09 11:43:20|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|6
1725882210000|2024-09-09 11:43:30|41550.3|41530.3|41549.6|41529.6|41550.3|41530.3|41549.6|41529.6|0
1725882220000|2024-09-09 11:43:40|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|0
1725882230000|2024-09-09 11:43:50|41547.8|41527.8|41550.3|41530.3|41550.3|41530.3|41547.8|41527.8|4
1725882240000|2024-09-09 11:44:00|41550.7|41530.7|41555.3|41535.3|41555.3|41535.3|41550.7|41530.7|2
1725882250000|2024-09-09 11:44:10|41550.7|41530.7|41548.2|41528.2|41550.7|41530.7|41548.2|41528.2|33
1725882260000|2024-09-09 11:44:20|41547.9|41527.9|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|1
1725882280000|2024-09-09 11:44:40|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|3
1725882300000|2024-09-09 11:45:00|41547.9|41527.9|41557.5|41537.5|41557.5|41537.5|41545.7|41525.7|23
1725882310000|2024-09-09 11:45:10|41557.9|41537.9|41560.4|41540.4|41560.4|41540.4|41557.9|41537.9|28
1725882320000|2024-09-09 11:45:20|41560|41540|41555|41535|41560|41540|41555|41535|11
1725882330000|2024-09-09 11:45:30|41552.9|41532.9|41552.5|41532.5|41552.9|41532.9|41552.5|41532.5|1
1725882340000|2024-09-09 11:45:40|41550.4|41530.4|41547.1|41527.1|41550.4|41530.4|41547.1|41527.1|4
1725882350000|2024-09-09 11:45:50|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|0
1725882370000|2024-09-09 11:46:10|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41544.6|41524.6|5
1725882380000|2024-09-09 11:46:20|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|0
1725882390000|2024-09-09 11:46:30|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|41549.6|41529.6|0
1725882430000|2024-09-09 11:47:10|41547.5|41527.5|41544.6|41524.6|41549.6|41529.6|41544.6|41524.6|5
1725882440000|2024-09-09 11:47:20|41540|41520|41537.5|41517.5|41540|41520|41537.5|41517.5|8
1725882450000|2024-09-09 11:47:30|41537.1|41517.1|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|1
1725882460000|2024-09-09 11:47:40|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|0
1725882470000|2024-09-09 11:47:50|41532.1|41512.1|41532.5|41512.5|41532.5|41512.5|41532.1|41512.1|1
1725882480000|2024-09-09 11:48:00|41532.1|41512.1|41532.1|41512.1|41532.5|41512.5|41532.1|41512.1|0
1725882490000|2024-09-09 11:48:10|41531.8|41511.8|41517.5|41497.5|41531.8|41511.8|41517.5|41497.5|14
1725882500000|2024-09-09 11:48:20|41515.4|41495.4|41509.6|41489.6|41517.5|41497.5|41509.6|41489.6|6
1725882510000|2024-09-09 11:48:30|41511.8|41491.8|41509.6|41489.6|41512.1|41492.1|41509.6|41489.6|9
1725882520000|2024-09-09 11:48:40|41510|41490|41512.1|41492.1|41514.3|41494.3|41510|41490|4
1725882530000|2024-09-09 11:48:50|41509.6|41489.6|41509.6|41489.6|41512.1|41492.1|41509.6|41489.6|2
1725882540000|2024-09-09 11:49:00|41507.5|41487.5|41512.5|41492.5|41512.5|41492.5|41507.5|41487.5|4
1725882550000|2024-09-09 11:49:10|||||||||3
1725882560000|2024-09-09 11:49:20|41512.1|41492.1|41510|41490|41514.6|41494.6|41510|41490|4
1725882570000|2024-09-09 11:49:30|41512.1|41492.1|41514.6|41494.6|41514.6|41494.6|41512.1|41492.1|3
1725882580000|2024-09-09 11:49:40|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|2
1725882590000|2024-09-09 11:49:50|41515|41495|41515|41495|41515|41495|41515|41495|3
1725882600000|2024-09-09 11:50:00|||||||||4
1725882610000|2024-09-09 11:50:10|41512.5|41492.5|41515|41495|41515|41495|41512.5|41492.5|1
1725882620000|2024-09-09 11:50:20|41514.6|41494.6|41502.5|41482.5|41514.6|41494.6|41502.5|41482.5|10
1725882650000|2024-09-09 11:50:50|41502.1|41482.1|41500|41480|41502.1|41482.1|41500|41480|0
1725882660000|2024-09-09 11:51:00|41497.5|41477.5|41497.5|41477.5|41500|41480|41497.5|41477.5|6
1725882670000|2024-09-09 11:51:10|41499.6|41479.6|41497.9|41477.9|41499.6|41479.6|41495.4|41475.4|5
1725882680000|2024-09-09 11:51:20|41495.7|41475.7|41500.4|41480.4|41500.4|41480.4|41495.4|41475.4|6
1725882710000|2024-09-09 11:51:50|41502.5|41482.5|41502.5|41482.5|41502.5|41482.5|41502.5|41482.5|2
1725882720000|2024-09-09 11:52:00|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|2
1725882730000|2024-09-09 11:52:10|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|4
1725882740000|2024-09-09 11:52:20|41498.2|41478.2|41498.2|41478.2|41500.4|41480.4|41495.7|41475.7|8
1725882750000|2024-09-09 11:52:30|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|0
1725882760000|2024-09-09 11:52:40|41502.5|41482.5|41502.9|41482.9|41502.9|41482.9|41500.4|41480.4|8
1725882770000|2024-09-09 11:52:50|41500.4|41480.4|41498.2|41478.2|41500.4|41480.4|41498.2|41478.2|3
1725882780000|2024-09-09 11:53:00|41500.4|41480.4|41491.1|41471.1|41500.4|41480.4|41491.1|41471.1|8
1725882790000|2024-09-09 11:53:10|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|7
1725882800000|2024-09-09 11:53:20|41492.9|41472.9|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|11
1725882810000|2024-09-09 11:53:30|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|3
1725882830000|2024-09-09 11:53:50|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41497.9|41477.9|4
1725882840000|2024-09-09 11:54:00|41496.1|41476.1|41488.2|41468.2|41496.1|41476.1|41488.2|41468.2|6
1725882850000|2024-09-09 11:54:10|41488.3|41468.3|41480.8|41460.8|41488.3|41468.3|41480.8|41460.8|6
1725882860000|2024-09-09 11:54:20|41480.4|41460.4|41477.9|41457.9|41480.4|41460.4|41477.9|41457.9|6
1725882870000|2024-09-09 11:54:30|41475.8|41455.8|41475.4|41455.4|41475.8|41455.8|41475.4|41455.4|1
1725882880000|2024-09-09 11:54:40|41473.3|41453.3|41470.8|41450.8|41473.3|41453.3|41470.4|41450.4|10
1725882890000|2024-09-09 11:54:50|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|2
1725882900000|2024-09-09 11:55:00|41470.4|41450.4|41470.8|41450.8|41470.8|41450.8|41470.4|41450.4|6
1725882910000|2024-09-09 11:55:10|||||||||9
1725882920000|2024-09-09 11:55:20|41472.9|41452.9|41470.8|41450.8|41472.9|41452.9|41470.8|41450.8|2
1725882930000|2024-09-09 11:55:30|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|7
1725882940000|2024-09-09 11:55:40|41465|41445|41463.3|41443.3|41465.4|41445.4|41460.4|41440.4|16
1725882950000|2024-09-09 11:55:50|41460.4|41440.4|41460.4|41440.4|41463.3|41443.3|41460.4|41440.4|0
1725882960000|2024-09-09 11:56:00|41458.3|41438.3|41463.3|41443.3|41463.3|41443.3|41458.3|41438.3|8
1725882970000|2024-09-09 11:56:10|41465.4|41445.4|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|7
1725882980000|2024-09-09 11:56:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460|41440|13
1725882990000|2024-09-09 11:56:30|41461.1|41441.1|41465.4|41445.4|41465.4|41445.4|41461.1|41441.1|11
1725883000000|2024-09-09 11:56:40|41468.3|41448.3|41470.4|41450.4|41470.4|41450.4|41468.3|41448.3|7
1725883020000|2024-09-09 11:57:00|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|2
1725883030000|2024-09-09 11:57:10|41475.4|41455.4|41475.8|41455.8|41475.8|41455.8|41475.4|41455.4|15
1725883040000|2024-09-09 11:57:20|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|4
1725883050000|2024-09-09 11:57:30|41480.8|41460.8|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|11
1725883060000|2024-09-09 11:57:40|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|0
1725883070000|2024-09-09 11:57:50|41483.3|41463.3|41485.4|41465.4|41485.4|41465.4|41483.3|41463.3|2
1725883080000|2024-09-09 11:58:00|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|2
1725883090000|2024-09-09 11:58:10|41483.3|41463.3|41485.4|41465.4|41485.4|41465.4|41483.3|41463.3|8
1725883110000|2024-09-09 11:58:30|41483.3|41463.3|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|3
1725883120000|2024-09-09 11:58:40|41482.9|41462.9|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|0
1725883130000|2024-09-09 11:58:50|||||||||1
1725883140000|2024-09-09 11:59:00|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|2
1725883150000|2024-09-09 11:59:10|41480.8|41460.8|41485.4|41465.4|41485.4|41465.4|41480.8|41460.8|5
1725883160000|2024-09-09 11:59:20|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|8
1725883170000|2024-09-09 11:59:30|41482.9|41462.9|41475.8|41455.8|41482.9|41462.9|41475.8|41455.8|12
1725883180000|2024-09-09 11:59:40|41477.9|41457.9|41478.3|41458.3|41478.3|41458.3|41477.9|41457.9|5
1725883190000|2024-09-09 11:59:50|41476.1|41456.1|41480.4|41460.4|41480.4|41460.4|41476.1|41456.1|3
1725883200000|2024-09-09 12:00:00|41483.3|41463.3|41493.3|41473.3|41495.4|41475.4|41483.3|41463.3|34
1725883210000|2024-09-09 12:00:10|41492.9|41472.9|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|5
1725883220000|2024-09-09 12:00:20|41490.8|41470.8|41493.6|41473.6|41495.8|41475.8|41490.8|41470.8|11
1725883230000|2024-09-09 12:00:30|41491.5|41471.5|41494|41474|41496.1|41476.1|41491.5|41471.5|5
1725883240000|2024-09-09 12:00:40|41496.1|41476.1|41493.6|41473.6|41496.5|41476.5|41491.5|41471.5|10
1725883250000|2024-09-09 12:00:50|41491.5|41471.5|41494|41474|41494|41474|41491.5|41471.5|1
1725883260000|2024-09-09 12:01:00|41496.1|41476.1|41476.5|41456.5|41496.1|41476.1|41476.5|41456.5|19
1725883270000|2024-09-09 12:01:10|41474|41454|41466.5|41446.5|41474|41454|41464.4|41444.4|7
1725883280000|2024-09-09 12:01:20|41469|41449|41466.1|41446.1|41469|41449|41466.1|41446.1|1
1725883290000|2024-09-09 12:01:30|41468.3|41448.3|41466.1|41446.1|41468.3|41448.3|41466.1|41446.1|2
1725883300000|2024-09-09 12:01:40|41464|41444|41466.1|41446.1|41466.1|41446.1|41464|41444|4
1725883310000|2024-09-09 12:01:50|41464|41444|41464|41444|41464|41444|41464|41444|4
1725883320000|2024-09-09 12:02:00|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|41461.5|41441.5|14
1725883330000|2024-09-09 12:02:10|41459|41439|41459|41439|41459|41439|41456.5|41436.5|2
1725883340000|2024-09-09 12:02:20|41456.5|41436.5|41461.1|41441.1|41461.1|41441.1|41456.5|41436.5|7
1725883350000|2024-09-09 12:02:30|41463.3|41443.3|41466.1|41446.1|41466.1|41446.1|41461.1|41441.1|3
1725883360000|2024-09-09 12:02:40|41464|41444|41459|41439|41464|41444|41459|41439|5
1725883370000|2024-09-09 12:02:50|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|3
1725883380000|2024-09-09 12:03:00|41463.3|41443.3|41459|41439|41464|41444|41459|41439|9
1725883390000|2024-09-09 12:03:10|41458.6|41438.6|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|5
1725883400000|2024-09-09 12:03:20|41454|41434|41441.5|41421.5|41454|41434|41441.1|41421.1|38
1725883410000|2024-09-09 12:03:30|41441.9|41421.9|41446.1|41426.1|41448.3|41428.3|41441.5|41421.5|5
1725883420000|2024-09-09 12:03:40|41448.3|41428.3|41446.1|41426.1|41450.8|41430.8|41446.1|41426.1|7
1725883430000|2024-09-09 12:03:50|41449|41429|41449|41429|41451.1|41431.1|41449|41429|16
1725883440000|2024-09-09 12:04:00|41446.9|41426.9|41451.2|41431.2|41451.2|41431.2|41446.9|41426.9|5
1725883450000|2024-09-09 12:04:10|41453.3|41433.3|41451.2|41431.2|41453.3|41433.3|41451.2|41431.2|0
1725883460000|2024-09-09 12:04:20|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|8
1725883470000|2024-09-09 12:04:30|41448.3|41428.3|41453.7|41433.7|41453.7|41433.7|41448.3|41428.3|5
1725883480000|2024-09-09 12:04:40|41451.2|41431.2|41458.7|41438.7|41458.7|41438.7|41451.2|41431.2|3
1725883490000|2024-09-09 12:04:50|41459|41439|41456.5|41436.5|41459|41439|41456.5|41436.5|7
1725883500000|2024-09-09 12:05:00|41454|41434|41454|41434|41454|41434|41454|41434|9
1725883510000|2024-09-09 12:05:10|41456.2|41436.2|41463.7|41443.7|41463.7|41443.7|41456.2|41436.2|4
1725883520000|2024-09-09 12:05:20|41466.2|41446.2|41466.5|41446.5|41466.5|41446.5|41464|41444|9
1725883530000|2024-09-09 12:05:30|41469|41449|41469|41449|41469|41449|41466.5|41446.5|8
1725883540000|2024-09-09 12:05:40|41469.4|41449.4|41469|41449|41471.5|41451.5|41469|41449|1
1725883550000|2024-09-09 12:05:50|41471.2|41451.2|41466.5|41446.5|41471.5|41451.5|41466.5|41446.5|4
1725883560000|2024-09-09 12:06:00|41466.9|41446.9|41464|41444|41466.9|41446.9|41464|41444|2
1725883570000|2024-09-09 12:06:10|41461.9|41441.9|41464|41444|41464|41444|41461.9|41441.9|6
1725883580000|2024-09-09 12:06:20|41461.5|41441.5|41461.2|41441.2|41461.5|41441.5|41459|41439|11
1725883590000|2024-09-09 12:06:30|41464|41444|41464|41444|41464|41444|41464|41444|8
1725883600000|2024-09-09 12:06:40|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|3
1725883610000|2024-09-09 12:06:50|41464|41444|41464|41444|41464|41444|41461.5|41441.5|6
1725883620000|2024-09-09 12:07:00|41463.7|41443.7|41464|41444|41466.2|41446.2|41461.2|41441.2|4
1725883630000|2024-09-09 12:07:10|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41464|41444|1
1725883640000|2024-09-09 12:07:20|41469|41449|41469|41449|41469|41449|41469|41449|0
1725883650000|2024-09-09 12:07:30|41466.5|41446.5|41469|41449|41469|41449|41466.5|41446.5|4
1725883660000|2024-09-09 12:07:40|41471.2|41451.2|41466.2|41446.2|41471.2|41451.2|41466.2|41446.2|11
1725883670000|2024-09-09 12:07:50|41465.8|41445.8|41465.4|41445.4|41466.2|41446.2|41465.4|41445.4|3
1725883690000|2024-09-09 12:08:10|41466.2|41446.2|41461.2|41441.2|41466.2|41446.2|41461.2|41441.2|17
1725883700000|2024-09-09 12:08:20|41456.9|41436.9|41461.5|41441.5|41461.5|41441.5|41454.8|41434.8|11
1725883710000|2024-09-09 12:08:30|||||||||5
1725883720000|2024-09-09 12:08:40|||||||||9
1725883730000|2024-09-09 12:08:50|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|6
1725883740000|2024-09-09 12:09:00|41465.8|41445.8|41466.2|41446.2|41471.2|41451.2|41465.8|41445.8|9
1725883750000|2024-09-09 12:09:10|41469|41449|41466.5|41446.5|41469|41449|41466.5|41446.5|4
1725883760000|2024-09-09 12:09:20|||||||||1
1725883770000|2024-09-09 12:09:30|41464|41444|41466.5|41446.5|41466.5|41446.5|41464|41444|12
1725883780000|2024-09-09 12:09:40|41466.9|41446.9|41471.2|41451.2|41471.2|41451.2|41466.5|41446.5|9
1725883790000|2024-09-09 12:09:50|41466.9|41446.9|41454|41434|41466.9|41446.9|41454|41434|37
1725883800000|2024-09-09 12:10:00|41451.5|41431.5|41446.2|41426.2|41451.5|41431.5|41446.2|41426.2|25
1725883810000|2024-09-09 12:10:10|41446.5|41426.5|41466.5|41446.5|41466.5|41446.5|41446.5|41426.5|44
1725883820000|2024-09-09 12:10:20|41469.4|41449.4|41464|41444|41469.4|41449.4|41464|41444|19
1725883830000|2024-09-09 12:10:30|41461.5|41441.5|41461.5|41441.5|41464|41444|41461.5|41441.5|3
1725883840000|2024-09-09 12:10:40|41464|41444|41471.5|41451.5|41471.5|41451.5|41464|41444|10
1725883850000|2024-09-09 12:10:50|41466.5|41446.5|41466.2|41446.2|41466.5|41446.5|41466.2|41446.2|6
1725883860000|2024-09-09 12:11:00|41466.5|41446.5|41469|41449|41471.5|41451.5|41466.5|41446.5|23
1725883870000|2024-09-09 12:11:10|41466.5|41446.5|41471.2|41451.2|41473.7|41453.7|41466.5|41446.5|12
1725883880000|2024-09-09 12:11:20|41473.7|41453.7|41476.2|41456.2|41476.2|41456.2|41473.7|41453.7|6
1725883890000|2024-09-09 12:11:30|41471.5|41451.5|41475.8|41455.8|41475.8|41455.8|41471.5|41451.5|11
1725883900000|2024-09-09 12:11:40|41476.2|41456.2|41481.2|41461.2|41481.2|41461.2|41476.2|41456.2|19
1725883910000|2024-09-09 12:11:50|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|5
1725883920000|2024-09-09 12:12:00|41481.2|41461.2|41478.3|41458.3|41481.2|41461.2|41478.3|41458.3|3
1725883930000|2024-09-09 12:12:10|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|3
1725883940000|2024-09-09 12:12:20|41474|41454|41471.2|41451.2|41474|41454|41471.2|41451.2|8
1725883950000|2024-09-09 12:12:30|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|6
1725883960000|2024-09-09 12:12:40|41473.3|41453.3|41470.8|41450.8|41473.3|41453.3|41470.8|41450.8|5
1725883970000|2024-09-09 12:12:50|||||||||2
1725883980000|2024-09-09 12:13:00|41471.2|41451.2|41474|41454|41474|41454|41471.2|41451.2|6
1725883990000|2024-09-09 12:13:10|41474.4|41454.4|41476.9|41456.9|41476.9|41456.9|41474|41454|2
1725884000000|2024-09-09 12:13:20|41479|41459|41479|41459|41479|41459|41476.5|41456.5|2
1725884010000|2024-09-09 12:13:30|41476.5|41456.5|41478.7|41458.7|41479|41459|41476.5|41456.5|4
1725884020000|2024-09-09 12:13:40|41479|41459|41490.8|41470.8|41490.8|41470.8|41479|41459|10
1725884030000|2024-09-09 12:13:50|41486.6|41466.6|41493.7|41473.7|41493.7|41473.7|41486.2|41466.2|8
1725884040000|2024-09-09 12:14:00|41496.2|41476.2|41499.1|41479.1|41499.1|41479.1|41496.2|41476.2|9
1725884050000|2024-09-09 12:14:10|41496.6|41476.6|41493.7|41473.7|41499.1|41479.1|41493.7|41473.7|11
1725884060000|2024-09-09 12:14:20|41494.1|41474.1|41496.2|41476.2|41496.2|41476.2|41491.6|41471.6|7
1725884070000|2024-09-09 12:14:30|||||||||1
1725884080000|2024-09-09 12:14:40|41498.3|41478.3|41498.7|41478.7|41498.7|41478.7|41498.3|41478.3|1
1725884090000|2024-09-09 12:14:50|41498.3|41478.3|41496.2|41476.2|41498.3|41478.3|41496.2|41476.2|1
1725884100000|2024-09-09 12:15:00|41498.3|41478.3|41499.1|41479.1|41501.2|41481.2|41498.3|41478.3|10
1725884110000|2024-09-09 12:15:10|41501.2|41481.2|41501.6|41481.6|41501.6|41481.6|41501.2|41481.2|1
1725884120000|2024-09-09 12:15:20|41499.1|41479.1|41501.6|41481.6|41501.6|41481.6|41499.1|41479.1|9
1725884130000|2024-09-09 12:15:30|41503.7|41483.7|41506.2|41486.2|41506.2|41486.2|41503.7|41483.7|14
1725884140000|2024-09-09 12:15:40|41506.6|41486.6|41501.9|41481.9|41506.6|41486.6|41501.9|41481.9|20
1725884150000|2024-09-09 12:15:50|41504.1|41484.1|41501.6|41481.6|41504.1|41484.1|41501.6|41481.6|1
1725884160000|2024-09-09 12:16:00|41503.7|41483.7|41501.6|41481.6|41506.2|41486.2|41501.6|41481.6|38
1725884170000|2024-09-09 12:16:10|||||||||2
1725884190000|2024-09-09 12:16:30|41501.2|41481.2|41496.6|41476.6|41501.2|41481.2|41496.6|41476.6|14
1725884200000|2024-09-09 12:16:40|41494.4|41474.4|41494.1|41474.1|41496.2|41476.2|41494.1|41474.1|19
1725884210000|2024-09-09 12:16:50|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|7
1725884220000|2024-09-09 12:17:00|41486.9|41466.9|41486.6|41466.6|41486.9|41466.9|41484.1|41464.1|8
1725884230000|2024-09-09 12:17:10|41484.1|41464.1|41486.6|41466.6|41490.8|41470.8|41484.1|41464.1|7
1725884240000|2024-09-09 12:17:20|41488.7|41468.7|41489.1|41469.1|41491.2|41471.2|41488.7|41468.7|3
1725884250000|2024-09-09 12:17:30|41486.9|41466.9|41489.1|41469.1|41491.2|41471.2|41486.6|41466.6|5
1725884260000|2024-09-09 12:17:40|41486.6|41466.6|41489.1|41469.1|41489.1|41469.1|41486.6|41466.6|2
1725884270000|2024-09-09 12:17:50|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|4
1725884280000|2024-09-09 12:18:00|41489.1|41469.1|41489.1|41469.1|41491.2|41471.2|41489.1|41469.1|4
1725884290000|2024-09-09 12:18:10|41486.6|41466.6|41489.1|41469.1|41491.2|41471.2|41486.6|41466.6|6
1725884300000|2024-09-09 12:18:20|41486.6|41466.6|41484.1|41464.1|41486.6|41466.6|41481.9|41461.9|32
1725884310000|2024-09-09 12:18:30|||||||||4
1725884320000|2024-09-09 12:18:40|41484.4|41464.4|41484.1|41464.1|41484.4|41464.4|41484.1|41464.1|2
1725884330000|2024-09-09 12:18:50|41481.6|41461.6|41471.6|41451.6|41481.6|41461.6|41471.6|41451.6|14
1725884340000|2024-09-09 12:19:00|||||||||2
1725884350000|2024-09-09 12:19:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|3
1725884360000|2024-09-09 12:19:20|||||||||2
1725884370000|2024-09-09 12:19:30|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|5
1725884380000|2024-09-09 12:19:40|||||||||5
1725884390000|2024-09-09 12:19:50|41478.3|41458.3|41478.7|41458.7|41478.7|41458.7|41478.3|41458.3|9
1725884400000|2024-09-09 12:20:00|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|0
1725884410000|2024-09-09 12:20:10|41481.6|41461.6|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|7
1725884420000|2024-09-09 12:20:20|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|0
1725884430000|2024-09-09 12:20:30|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|5
1725884440000|2024-09-09 12:20:40|41472.7|41452.7|41465.5|41445.5|41472.7|41452.7|41465.5|41445.5|11
1725884450000|2024-09-09 12:20:50|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|4
1725884460000|2024-09-09 12:21:00|41461.9|41441.9|41454.8|41434.8|41461.9|41441.9|41454.8|41434.8|6
1725884470000|2024-09-09 12:21:10|41456.9|41436.9|41454.8|41434.8|41457.3|41437.3|41454.8|41434.8|14
1725884480000|2024-09-09 12:21:20|41452.3|41432.3|41442.3|41422.3|41452.3|41432.3|41442.3|41422.3|18
1725884490000|2024-09-09 12:21:30|41441.9|41421.9|41444.8|41424.8|41444.8|41424.8|41441.9|41421.9|14
1725884500000|2024-09-09 12:21:40|41444.4|41424.4|41442.3|41422.3|41444.8|41424.8|41442.3|41422.3|4
1725884510000|2024-09-09 12:21:50|41441.9|41421.9|41446.9|41426.9|41446.9|41426.9|41441.9|41421.9|5
1725884520000|2024-09-09 12:22:00|41444.8|41424.8|41437.3|41417.3|41446.9|41426.9|41437.3|41417.3|24
1725884530000|2024-09-09 12:22:10|41435.2|41415.2|41422.7|41402.7|41435.2|41415.2|41422.7|41402.7|13
1725884540000|2024-09-09 12:22:20|41420.6|41400.6|41422.3|41402.3|41424.4|41404.4|41420.2|41400.2|15
1725884550000|2024-09-09 12:22:30|41424.4|41404.4|41426.9|41406.9|41426.9|41406.9|41422.3|41402.3|9
1725884560000|2024-09-09 12:22:40|||||||||3
1725884570000|2024-09-09 12:22:50|41424.8|41404.8|41426.9|41406.9|41426.9|41406.9|41422.7|41402.7|5
1725884580000|2024-09-09 12:23:00|||||||||1
1725884600000|2024-09-09 12:23:20|||||||||1
1725884620000|2024-09-09 12:23:40|41427|41407|41424.8|41404.8|41427|41407|41422.3|41402.3|10
1725884630000|2024-09-09 12:23:50|41422.7|41402.7|41429.8|41409.8|41429.8|41409.8|41422.7|41402.7|11
1725884640000|2024-09-09 12:24:00|41432|41412|41434.8|41414.8|41434.8|41414.8|41432|41412|5
1725884650000|2024-09-09 12:24:10|41437|41417|41442|41422|41442|41422|41437|41417|16
1725884660000|2024-09-09 12:24:20|||||||||1
1725884670000|2024-09-09 12:24:30|||||||||10
1725884690000|2024-09-09 12:24:50|||||||||3
1725884700000|2024-09-09 12:25:00|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|7
1725884710000|2024-09-09 12:25:10|41444.8|41424.8|41447|41427|41449.5|41429.5|41444.8|41424.8|7
1725884720000|2024-09-09 12:25:20|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|9
1725884730000|2024-09-09 12:25:30|41449.8|41429.8|41454.5|41434.5|41454.5|41434.5|41449.8|41429.8|12
1725884740000|2024-09-09 12:25:40|41457|41437|41449.8|41429.8|41457|41437|41449.8|41429.8|6
1725884750000|2024-09-09 12:25:50|||||||||2
1725884760000|2024-09-09 12:26:00|41452.3|41432.3|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|8
1725884770000|2024-09-09 12:26:10|41452.3|41432.3|41457|41437|41457|41437|41452.3|41432.3|8
1725884780000|2024-09-09 12:26:20|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|4
1725884790000|2024-09-09 12:26:30|||||||||1
1725884800000|2024-09-09 12:26:40|||||||||5
1725884810000|2024-09-09 12:26:50|||||||||2
1725884820000|2024-09-09 12:27:00|41459.5|41439.5|41457.3|41437.3|41459.5|41439.5|41457.3|41437.3|16
1725884830000|2024-09-09 12:27:10|41462|41442|41457.3|41437.3|41462|41442|41457.3|41437.3|9
1725884850000|2024-09-09 12:27:30|41452.7|41432.7|41452|41432|41452.7|41432.7|41451.6|41431.6|9
1725884860000|2024-09-09 12:27:40|41447|41427|41452|41432|41452|41432|41447|41427|4
1725884870000|2024-09-09 12:27:50|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.5|41429.5|7
1725884880000|2024-09-09 12:28:00|41452|41432|41452.3|41432.3|41452.3|41432.3|41452|41432|7
1725884890000|2024-09-09 12:28:10|41454.5|41434.5|41457|41437|41457|41437|41454.5|41434.5|1
1725884900000|2024-09-09 12:28:20|41454.8|41434.8|41457|41437|41457|41437|41454.8|41434.8|13
1725884910000|2024-09-09 12:28:30|41457.3|41437.3|41462.3|41442.3|41462.3|41442.3|41457.3|41437.3|4
1725884920000|2024-09-09 12:28:40|41457.3|41437.3|41457.7|41437.7|41457.7|41437.7|41452.3|41432.3|12
1725884930000|2024-09-09 12:28:50|41457.3|41437.3|41460.2|41440.2|41460.2|41440.2|41457.3|41437.3|7
1725884940000|2024-09-09 12:29:00|41462.3|41442.3|41459.8|41439.8|41462.3|41442.3|41459.8|41439.8|2
1725884950000|2024-09-09 12:29:10|41460.2|41440.2|41459.8|41439.8|41460.2|41440.2|41459.8|41439.8|7
1725884960000|2024-09-09 12:29:20|41454.8|41434.8|41454.1|41434.1|41457|41437|41454.1|41434.1|5
1725884970000|2024-09-09 12:29:30|41454.5|41434.5|41457|41437|41457|41437|41454.5|41434.5|4
1725884980000|2024-09-09 12:29:40|41457.7|41437.7|41459.8|41439.8|41459.8|41439.8|41457.7|41437.7|1
1725884990000|2024-09-09 12:29:50|41457|41437|41454.8|41434.8|41457|41437|41454.8|41434.8|13
1725885000000|2024-09-09 12:30:00|41457|41437|41467|41447|41471.2|41451.2|41457|41437|12
1725885010000|2024-09-09 12:30:10|41466.6|41446.6|41457.7|41437.7|41466.6|41446.6|41457.7|41437.7|2
1725885020000|2024-09-09 12:30:20|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|2
1725885030000|2024-09-09 12:30:30|41457.7|41437.7|41459.8|41439.8|41459.8|41439.8|41457.7|41437.7|3
1725885040000|2024-09-09 12:30:40|41462.3|41442.3|41467|41447|41467|41447|41462.3|41442.3|3
1725885050000|2024-09-09 12:30:50|||||||||1
1725885060000|2024-09-09 12:31:00|41467.3|41447.3|41469.8|41449.8|41469.8|41449.8|41467|41447|11
1725885070000|2024-09-09 12:31:10|41472|41452|41469.8|41449.8|41476.6|41456.6|41469.8|41449.8|29
1725885080000|2024-09-09 12:31:20|41472|41452|41472|41452|41472|41452|41469.8|41449.8|5
1725885090000|2024-09-09 12:31:30|||||||||6
1725885110000|2024-09-09 12:31:50|41469.8|41449.8|41472|41452|41472|41452|41469.8|41449.8|7
1725885120000|2024-09-09 12:32:00|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41472|41452|7
1725885130000|2024-09-09 12:32:10|41472|41452|41462.7|41442.7|41472|41452|41462.7|41442.7|10
1725885140000|2024-09-09 12:32:20|41462.3|41442.3|41467|41447|41467|41447|41462.3|41442.3|3
1725885150000|2024-09-09 12:32:30|41467.3|41447.3|41467.3|41447.3|41469.5|41449.5|41467|41447|6
1725885160000|2024-09-09 12:32:40|41467|41447|41467|41447|41467|41447|41467|41447|0
1725885170000|2024-09-09 12:32:50|41467.3|41447.3|41462.3|41442.3|41467.3|41447.3|41462.3|41442.3|8
1725885180000|2024-09-09 12:33:00|41467|41447|41462|41442|41467|41447|41462|41442|10
1725885190000|2024-09-09 12:33:10|41459.9|41439.9|41462|41442|41462|41442|41457.4|41437.4|7
1725885200000|2024-09-09 12:33:20|41466.2|41446.2|41466.6|41446.6|41466.6|41446.6|41466.2|41446.2|7
1725885210000|2024-09-09 12:33:30|41471.2|41451.2|41483.7|41463.7|41483.7|41463.7|41471.2|41451.2|11
1725885220000|2024-09-09 12:33:40|41481.6|41461.6|41485.9|41465.9|41485.9|41465.9|41481.2|41461.2|4
1725885230000|2024-09-09 12:33:50|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|12
1725885240000|2024-09-09 12:34:00|41486.6|41466.6|41489.1|41469.1|41489.1|41469.1|41486.2|41466.2|9
1725885250000|2024-09-09 12:34:10|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|4
1725885260000|2024-09-09 12:34:20|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|1
1725885270000|2024-09-09 12:34:30|41494.1|41474.1|41491.6|41471.6|41494.1|41474.1|41491.6|41471.6|5
1725885280000|2024-09-09 12:34:40|41491.2|41471.2|41491.3|41471.3|41491.3|41471.3|41491.2|41471.2|0
1725885290000|2024-09-09 12:34:50|41486.6|41466.6|41486.3|41466.3|41486.6|41466.6|41486.3|41466.3|5
1725885300000|2024-09-09 12:35:00|41481.6|41461.6|41476.3|41456.3|41481.6|41461.6|41474.1|41454.1|28
1725885310000|2024-09-09 12:35:10|41472|41452|41471.3|41451.3|41472|41452|41471.3|41451.3|19
1725885330000|2024-09-09 12:35:30|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|4
1725885350000|2024-09-09 12:35:50|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|8
1725885360000|2024-09-09 12:36:00|41468.8|41448.8|41471.3|41451.3|41471.3|41451.3|41468.8|41448.8|3
1725885370000|2024-09-09 12:36:10|||||||||5
1725885380000|2024-09-09 12:36:20|41473.4|41453.4|41476.3|41456.3|41476.3|41456.3|41473.4|41453.4|3
1725885390000|2024-09-09 12:36:30|41474.1|41454.1|41473.8|41453.8|41474.1|41454.1|41473.8|41453.8|4
1725885400000|2024-09-09 12:36:40|41475.9|41455.9|41474.1|41454.1|41476.3|41456.3|41473.8|41453.8|1
1725885410000|2024-09-09 12:36:50|41476.3|41456.3|41476.3|41456.3|41478.4|41458.4|41476.3|41456.3|3
1725885420000|2024-09-09 12:37:00|41474.1|41454.1|41471.3|41451.3|41474.1|41454.1|41471.3|41451.3|7
1725885430000|2024-09-09 12:37:10|41468.8|41448.8|41466.6|41446.6|41471.3|41451.3|41466.6|41446.6|2
1725885440000|2024-09-09 12:37:20|41466.3|41446.3|41461.3|41441.3|41466.3|41446.3|41461.3|41441.3|9
1725885450000|2024-09-09 12:37:30|41459.1|41439.1|41458.8|41438.8|41461.3|41441.3|41458.4|41438.4|5
1725885460000|2024-09-09 12:37:40|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41458.8|41438.8|0
1725885470000|2024-09-09 12:37:50|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|1
1725885480000|2024-09-09 12:38:00|41463.4|41443.4|41463.8|41443.8|41463.8|41443.8|41463.4|41443.4|6
1725885500000|2024-09-09 12:38:20|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|2
1725885510000|2024-09-09 12:38:30|41463.4|41443.4|41461.3|41441.3|41463.4|41443.4|41461.3|41441.3|8
1725885520000|2024-09-09 12:38:40|41459.1|41439.1|41458.8|41438.8|41459.1|41439.1|41458.8|41438.8|1
1725885530000|2024-09-09 12:38:50|41461.3|41441.3|41459.1|41439.1|41461.3|41441.3|41459.1|41439.1|9
1725885540000|2024-09-09 12:39:00|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41459.1|41439.1|3
1725885550000|2024-09-09 12:39:10|41466.3|41446.3|41470.9|41450.9|41470.9|41450.9|41466.3|41446.3|6
1725885570000|2024-09-09 12:39:30|41471.3|41451.3|41474.1|41454.1|41474.1|41454.1|41471.3|41451.3|12
1725885580000|2024-09-09 12:39:40|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|1
1725885590000|2024-09-09 12:39:50|41478.4|41458.4|41476.3|41456.3|41478.4|41458.4|41476.3|41456.3|9
1725885600000|2024-09-09 12:40:00|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|2
1725885610000|2024-09-09 12:40:10|41479.1|41459.1|41483.8|41463.8|41483.8|41463.8|41479.1|41459.1|5
1725885620000|2024-09-09 12:40:20|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|3
1725885650000|2024-09-09 12:40:50|41488.4|41468.4|41486.3|41466.3|41488.8|41468.8|41486.3|41466.3|8
1725885660000|2024-09-09 12:41:00|41490.5|41470.5|41486.3|41466.3|41490.9|41470.9|41486.3|41466.3|9
1725885680000|2024-09-09 12:41:20|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|6
1725885690000|2024-09-09 12:41:30|||||||||2
1725885700000|2024-09-09 12:41:40|||||||||10
1725885710000|2024-09-09 12:41:50|41491.6|41471.6|41491.3|41471.3|41493.8|41473.8|41491.3|41471.3|4
1725885720000|2024-09-09 12:42:00|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|2
1725885730000|2024-09-09 12:42:10|41495.9|41475.9|41493.8|41473.8|41495.9|41475.9|41491.3|41471.3|5
1725885740000|2024-09-09 12:42:20|41491.3|41471.3|41493.8|41473.8|41495.9|41475.9|41491.3|41471.3|6
1725885750000|2024-09-09 12:42:30|41495.9|41475.9|41496.3|41476.3|41496.3|41476.3|41493.8|41473.8|1
1725885760000|2024-09-09 12:42:40|41491.6|41471.6|41493.8|41473.8|41493.8|41473.8|41491.3|41471.3|7
1725885770000|2024-09-09 12:42:50|41491.6|41471.6|41493.8|41473.8|41493.8|41473.8|41491.3|41471.3|2
1725885780000|2024-09-09 12:43:00|41491.3|41471.3|41489.1|41469.1|41493.8|41473.8|41489.1|41469.1|8
1725885790000|2024-09-09 12:43:10|41491.3|41471.3|41489.1|41469.1|41491.3|41471.3|41486.6|41466.6|3
1725885800000|2024-09-09 12:43:20|41487|41467|41489.1|41469.1|41489.1|41469.1|41486.6|41466.6|12
1725885810000|2024-09-09 12:43:30|41486.6|41466.6|41484.5|41464.5|41489.1|41469.1|41484.5|41464.5|38
1725885820000|2024-09-09 12:43:40|||||||||2
1725885830000|2024-09-09 12:43:50|41484.1|41464.1|41479.9|41459.9|41484.1|41464.1|41479.9|41459.9|1
1725885840000|2024-09-09 12:44:00|41477.8|41457.8|41477|41457|41479.1|41459.1|41477|41457|0
1725885860000|2024-09-09 12:44:20|||||||||2
1725885870000|2024-09-09 12:44:30|41477.8|41457.8|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|3
1725885880000|2024-09-09 12:44:40|41482|41462|41482|41462|41482|41462|41479.9|41459.9|0
1725885890000|2024-09-09 12:44:50|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|3
1725885900000|2024-09-09 12:45:00|41482|41462|41484.2|41464.2|41486.3|41466.3|41482|41462|11
1725885910000|2024-09-09 12:45:10|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1725885920000|2024-09-09 12:45:20|41484.2|41464.2|41482|41462|41486.7|41466.7|41482|41462|6
1725885930000|2024-09-09 12:45:30|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|17
1725885950000|2024-09-09 12:45:50|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|1
1725885960000|2024-09-09 12:46:00|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|4
1725885970000|2024-09-09 12:46:10|41472.4|41452.4|41470.3|41450.3|41472.4|41452.4|41470.3|41450.3|10
1725885990000|2024-09-09 12:46:30|41468.1|41448.1|41467.8|41447.8|41470.3|41450.3|41467.8|41447.8|0
1725886000000|2024-09-09 12:46:40|||||||||2
1725886020000|2024-09-09 12:47:00|41467.4|41447.4|41458.1|41438.1|41467.4|41447.4|41458.1|41438.1|12
1725886030000|2024-09-09 12:47:10|41460.3|41440.3|41464.9|41444.9|41464.9|41444.9|41460.3|41440.3|5
1725886040000|2024-09-09 12:47:20|41464.5|41444.5|41462.4|41442.4|41464.5|41444.5|41462.4|41442.4|0
1725886050000|2024-09-09 12:47:30|||||||||1
1725886060000|2024-09-09 12:47:40|41462|41442|41459.9|41439.9|41462|41442|41459.9|41439.9|10
1725886070000|2024-09-09 12:47:50|41457.4|41437.4|41457|41437|41457.4|41437.4|41457|41437|2
1725886080000|2024-09-09 12:48:00|41454.9|41434.9|41457|41437|41457|41437|41452.4|41432.4|21
1725886090000|2024-09-09 12:48:10|41457.4|41437.4|41462|41442|41462|41442|41457.4|41437.4|12
1725886100000|2024-09-09 12:48:20|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462|41442|0
1725886110000|2024-09-09 12:48:30|41462|41442|41462|41442|41462|41442|41462|41442|0
1725886120000|2024-09-09 12:48:40|41462.4|41442.4|41462|41442|41467|41447|41462|41442|2
1725886130000|2024-09-09 12:48:50|||||||||7
1725886140000|2024-09-09 12:49:00|41459.9|41439.9|41459.9|41439.9|41459.9|41439.9|41459.5|41439.5|4
1725886150000|2024-09-09 12:49:10|41462|41442|41462|41442|41462|41442|41462|41442|3
1725886160000|2024-09-09 12:49:20|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462|41442|0
1725886170000|2024-09-09 12:49:30|41462|41442|41462|41442|41462|41442|41459.9|41439.9|8
1725886180000|2024-09-09 12:49:40|41459.9|41439.9|41457|41437|41459.9|41439.9|41457|41437|1
1725886190000|2024-09-09 12:49:50|||||||||7
1725886200000|2024-09-09 12:50:00|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|5
1725886210000|2024-09-09 12:50:10|41452.8|41432.8|41454.9|41434.9|41454.9|41434.9|41452.8|41432.8|8
1725886220000|2024-09-09 12:50:20|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|41455.3|41435.3|0
1725886230000|2024-09-09 12:50:30|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|41454.9|41434.9|5
1725886240000|2024-09-09 12:50:40|||||||||6
1725886250000|2024-09-09 12:50:50|||||||||2
1725886260000|2024-09-09 12:51:00|41454.5|41434.5|41454.9|41434.9|41454.9|41434.9|41452|41432|12
1725886270000|2024-09-09 12:51:10|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|41457.4|41437.4|1
1725886280000|2024-09-09 12:51:20|41455.3|41435.3|41457|41437|41457|41437|41454.9|41434.9|8
1725886290000|2024-09-09 12:51:30|||||||||1
1725886300000|2024-09-09 12:51:40|41457.4|41437.4|41454.5|41434.5|41457.4|41437.4|41454.5|41434.5|1
1725886310000|2024-09-09 12:51:50|41454.9|41434.9|41454.5|41434.5|41454.9|41434.9|41454.5|41434.5|17
1725886320000|2024-09-09 12:52:00|41454.9|41434.9|41457|41437|41457|41437|41452|41432|23
1725886330000|2024-09-09 12:52:10|41452.4|41432.4|41449.5|41429.5|41452.4|41432.4|41449.5|41429.5|8
1725886340000|2024-09-09 12:52:20|41449.2|41429.2|41444.5|41424.5|41449.2|41429.2|41442.4|41422.4|4
1725886350000|2024-09-09 12:52:30|41444.9|41424.9|41447|41427|41447|41427|41444.5|41424.5|4
1725886360000|2024-09-09 12:52:40|41444.9|41424.9|41447|41427|41447|41427|41442|41422|9
1725886380000|2024-09-09 12:53:00|41449.5|41429.5|41449.5|41429.5|41449.5|41429.5|41449.5|41429.5|0
1725886390000|2024-09-09 12:53:10|41447|41427|41447|41427|41447|41427|41447|41427|8
1725886400000|2024-09-09 12:53:20|41444.9|41424.9|41447|41427|41447|41427|41444.9|41424.9|0
1725886410000|2024-09-09 12:53:30|41442.4|41422.4|41442|41422|41442.4|41422.4|41442|41422|9
1725886420000|2024-09-09 12:53:40|41439.9|41419.9|41442|41422|41442|41422|41437.8|41417.8|4
1725886430000|2024-09-09 12:53:50|41442.1|41422.1|41437.4|41417.4|41442.1|41422.1|41437.4|41417.4|4
1725886440000|2024-09-09 12:54:00|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|8
1725886450000|2024-09-09 12:54:10|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|11
1725886470000|2024-09-09 12:54:30|41427.1|41407.1|41424.9|41404.9|41427.1|41407.1|41424.9|41404.9|32
1725886480000|2024-09-09 12:54:40|||||||||2
1725886490000|2024-09-09 12:54:50|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|5
1725886500000|2024-09-09 12:55:00|41427.1|41407.1|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|30
1725886510000|2024-09-09 12:55:10|41434.6|41414.6|41451.7|41431.7|41451.7|41431.7|41434.6|41414.6|34
1725886530000|2024-09-09 12:55:30|41454.2|41434.2|41454.9|41434.9|41459.2|41439.2|41454.2|41434.2|11
1725886540000|2024-09-09 12:55:40|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|5
1725886550000|2024-09-09 12:55:50|||||||||1
1725886560000|2024-09-09 12:56:00|41447.8|41427.8|41447.4|41427.4|41447.8|41427.8|41447.4|41427.4|27
1725886570000|2024-09-09 12:56:10|41445.3|41425.3|41444.6|41424.6|41445.3|41425.3|41444.6|41424.6|0
1725886580000|2024-09-09 12:56:20|41442.4|41422.4|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|10
1725886590000|2024-09-09 12:56:30|41442.4|41422.4|41437.1|41417.1|41442.4|41422.4|41437.1|41417.1|17
1725886610000|2024-09-09 12:56:50|||||||||7
1725886650000|2024-09-09 12:57:30|||||||||2
1725886660000|2024-09-09 12:57:40|41434.6|41414.6|41434.6|41414.6|41436.7|41416.7|41434.6|41414.6|3
1725886670000|2024-09-09 12:57:50|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|0
1725886680000|2024-09-09 12:58:00|||||||||1
1725886700000|2024-09-09 12:58:20|41432.8|41412.8|41429.6|41409.6|41432.8|41412.8|41429.6|41409.6|13
1725886710000|2024-09-09 12:58:30|41427.4|41407.4|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|2
1725886720000|2024-09-09 12:58:40|41429.9|41409.9|41427.1|41407.1|41429.9|41409.9|41427.1|41407.1|9
1725886730000|2024-09-09 12:58:50|41424.6|41404.6|41417.1|41397.1|41424.6|41404.6|41417.1|41397.1|30
1725886740000|2024-09-09 12:59:00|41409.9|41389.9|41404.6|41384.6|41409.9|41389.9|41400.3|41380.3|31
1725886750000|2024-09-09 12:59:10|41402.4|41382.4|41402.1|41382.1|41402.4|41382.4|41402.1|41382.1|9
1725886760000|2024-09-09 12:59:20|41397.8|41377.8|41395.3|41375.3|41397.8|41377.8|41393.5|41373.5|12
1725886770000|2024-09-09 12:59:30|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41395.3|41375.3|4
1725886780000|2024-09-09 12:59:40|41397.8|41377.8|41397.4|41377.4|41399.9|41379.9|41397.4|41377.4|8
1725886790000|2024-09-09 12:59:50|41399.9|41379.9|41402.1|41382.1|41402.1|41382.1|41399.9|41379.9|5
1725886800000|2024-09-09 13:00:00|41399.9|41379.9|41344.9|41324.9|41399.9|41379.9|41343.2|41323.2|160
1725886810000|2024-09-09 13:00:10|41342.8|41322.8|41337.8|41317.8|41344.9|41324.9|41327.8|41307.8|67
1725886820000|2024-09-09 13:00:20|41334.9|41314.9|41327.8|41307.8|41337.8|41317.8|41327.8|41307.8|22
1725886830000|2024-09-09 13:00:30|41325.3|41305.3|41339.9|41319.9|41339.9|41319.9|41325.3|41305.3|33
1725886840000|2024-09-09 13:00:40|41337.8|41317.8|41345.7|41325.7|41347.8|41327.8|41337.8|41317.8|25
1725886850000|2024-09-09 13:00:50|41345.3|41325.3|41345.7|41325.7|41352.4|41332.4|41345.3|41325.3|20
1725886860000|2024-09-09 13:01:00|41347.8|41327.8|41355.3|41335.3|41355.3|41335.3|41337.8|41317.8|13
1725886870000|2024-09-09 13:01:10|41357.4|41337.4|41362.1|41342.1|41364.6|41344.6|41357.1|41337.1|32
1725886880000|2024-09-09 13:01:20|41364.9|41344.9|41372.1|41352.1|41372.1|41352.1|41362.1|41342.1|20
1725886890000|2024-09-09 13:01:30|41374.2|41354.2|41374.6|41354.6|41374.6|41354.6|41369.6|41349.6|19
1725886900000|2024-09-09 13:01:40|41377.1|41357.1|41386.7|41366.7|41387.1|41367.1|41377.1|41357.1|47
1725886910000|2024-09-09 13:01:50|41387.1|41367.1|41384.9|41364.9|41389.9|41369.9|41382.1|41362.1|24
1725886920000|2024-09-09 13:02:00|41384.6|41364.6|41381.3|41361.3|41386.7|41366.7|41374.9|41354.9|29
1725886930000|2024-09-09 13:02:10|41383.5|41363.5|41389.6|41369.6|41389.6|41369.6|41382.1|41362.1|26
1725886940000|2024-09-09 13:02:20|41391.3|41371.3|41392.1|41372.1|41392.1|41372.1|41387.1|41367.1|20
1725886950000|2024-09-09 13:02:30|41394.2|41374.2|41414.6|41394.6|41419.9|41399.9|41394.2|41374.2|42
1725886960000|2024-09-09 13:02:40|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41412.1|41392.1|9
1725886970000|2024-09-09 13:02:50|41419.2|41399.2|41424.2|41404.2|41424.6|41404.6|41419.2|41399.2|19
1725886980000|2024-09-09 13:03:00|41423.8|41403.8|41424.6|41404.6|41424.6|41404.6|41417.4|41397.4|62
1725886990000|2024-09-09 13:03:10|41426.7|41406.7|41436.3|41416.3|41436.3|41416.3|41426.3|41406.3|32
1725887000000|2024-09-09 13:03:20|41434.2|41414.2|41431.7|41411.7|41434.2|41414.2|41431.3|41411.3|6
1725887010000|2024-09-09 13:03:30|41431.3|41411.3|41419.2|41399.2|41431.3|41411.3|41419.2|41399.2|25
1725887020000|2024-09-09 13:03:40|41416.7|41396.7|41409.2|41389.2|41419.2|41399.2|41406.7|41386.7|14
1725887030000|2024-09-09 13:03:50|41411.3|41391.3|41409.2|41389.2|41411.3|41391.3|41406.7|41386.7|8
1725887040000|2024-09-09 13:04:00|41411.7|41391.7|41413.8|41393.8|41414.2|41394.2|41409.2|41389.2|27
1725887050000|2024-09-09 13:04:10|41414.2|41394.2|41411.3|41391.3|41416.3|41396.3|41411.3|41391.3|4
1725887060000|2024-09-09 13:04:20|41408.8|41388.8|41403.8|41383.8|41411.3|41391.3|41401.3|41381.3|14
1725887070000|2024-09-09 13:04:30|41404.2|41384.2|41401.3|41381.3|41404.2|41384.2|41401.3|41381.3|7
1725887080000|2024-09-09 13:04:40|41403.8|41383.8|41418.5|41398.5|41420.6|41400.6|41403.8|41383.8|21
1725887090000|2024-09-09 13:04:50|41416.3|41396.3|41416.3|41396.3|41418.8|41398.8|41413.8|41393.8|8
1725887100000|2024-09-09 13:05:00|41414.2|41394.2|41404.2|41384.2|41414.2|41394.2|41402.1|41382.1|20
1725887110000|2024-09-09 13:05:10|41406.3|41386.3|41411|41391|41411|41391|41406.3|41386.3|6
1725887120000|2024-09-09 13:05:20|41408.5|41388.5|41421.4|41401.4|41421.4|41401.4|41408.5|41388.5|27
1725887130000|2024-09-09 13:05:30|41423.5|41403.5|41431.4|41411.4|41431.4|41411.4|41423.5|41403.5|11
1725887140000|2024-09-09 13:05:40|41431|41411|41416.4|41396.4|41431.4|41411.4|41416.4|41396.4|18
1725887150000|2024-09-09 13:05:50|41414.2|41394.2|41411.4|41391.4|41416.4|41396.4|41411.4|41391.4|8
1725887160000|2024-09-09 13:06:00|41406.4|41386.4|41401.4|41381.4|41406.4|41386.4|41398.5|41378.5|19
1725887170000|2024-09-09 13:06:10|41398.9|41378.9|41393.9|41373.9|41401.4|41381.4|41393.9|41373.9|1
1725887180000|2024-09-09 13:06:20|41391.7|41371.7|41378.9|41358.9|41391.7|41371.7|41378.9|41358.9|11
1725887190000|2024-09-09 13:06:30|41381.4|41361.4|41371.4|41351.4|41381.4|41361.4|41371.4|41351.4|5
1725887200000|2024-09-09 13:06:40|41373.5|41353.5|41373.5|41353.5|41373.5|41353.5|41371.4|41351.4|13
1725887210000|2024-09-09 13:06:50|41371.4|41351.4|41366.4|41346.4|41376|41356|41366.4|41346.4|5
1725887220000|2024-09-09 13:07:00|41371.4|41351.4|41369.2|41349.2|41371.4|41351.4|41368.9|41348.9|9
1725887230000|2024-09-09 13:07:10|41366.4|41346.4|41369.2|41349.2|41371.4|41351.4|41366.4|41346.4|10
1725887240000|2024-09-09 13:07:20|41366.7|41346.7|41386|41366|41386|41366|41366.7|41346.7|29
1725887250000|2024-09-09 13:07:30|41386.4|41366.4|41389.2|41369.2|41391.4|41371.4|41384.2|41364.2|3
1725887260000|2024-09-09 13:07:40|41391.4|41371.4|41386.4|41366.4|41391.4|41371.4|41386.4|41366.4|3
1725887270000|2024-09-09 13:07:50|41384.2|41364.2|41378.9|41358.9|41386.4|41366.4|41378.9|41358.9|38
1725887280000|2024-09-09 13:08:00|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|9
1725887290000|2024-09-09 13:08:10|41376.7|41356.7|41386.4|41366.4|41386.4|41366.4|41376.7|41356.7|16
1725887300000|2024-09-09 13:08:20|41388.5|41368.5|41386.4|41366.4|41391.4|41371.4|41386.4|41366.4|13
1725887310000|2024-09-09 13:08:30|41383.9|41363.9|41379.6|41359.6|41383.9|41363.9|41379.2|41359.2|3
1725887320000|2024-09-09 13:08:40|41381.7|41361.7|41378.9|41358.9|41381.7|41361.7|41376.4|41356.4|11
1725887330000|2024-09-09 13:08:50|41376.7|41356.7|41383.9|41363.9|41386.4|41366.4|41376.4|41356.4|19
1725887340000|2024-09-09 13:09:00|41386.4|41366.4|41391.4|41371.4|41396.4|41376.4|41386.4|41366.4|7
1725887350000|2024-09-09 13:09:10|41389.2|41369.2|41386.4|41366.4|41389.2|41369.2|41386.4|41366.4|3
1725887360000|2024-09-09 13:09:20|41383.9|41363.9|41381.4|41361.4|41383.9|41363.9|41381.4|41361.4|10
1725887370000|2024-09-09 13:09:30|||||||||19
1725887380000|2024-09-09 13:09:40|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|1
1725887390000|2024-09-09 13:09:50|41381.4|41361.4|41381.4|41361.4|41383.9|41363.9|41378.9|41358.9|5
1725887400000|2024-09-09 13:10:00|41379.2|41359.2|41356.4|41336.4|41379.2|41359.2|41356.4|41336.4|24
1725887410000|2024-09-09 13:10:10|41354.2|41334.2|41346.7|41326.7|41354.2|41334.2|41344.6|41324.6|7
1725887420000|2024-09-09 13:10:20|41344.6|41324.6|41358.9|41338.9|41358.9|41338.9|41344.6|41324.6|18
1725887430000|2024-09-09 13:10:30|41361|41341|41376.4|41356.4|41376.4|41356.4|41361|41341|8
1725887440000|2024-09-09 13:10:40|41378.5|41358.5|41381.4|41361.4|41383.9|41363.9|41378.5|41358.5|5
1725887450000|2024-09-09 13:10:50|41383.5|41363.5|41383.5|41363.5|41383.9|41363.9|41381.4|41361.4|0
1725887460000|2024-09-09 13:11:00|41385.6|41365.6|41388.5|41368.5|41388.5|41368.5|41385.6|41365.6|8
1725887470000|2024-09-09 13:11:10|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|41390.6|41370.6|2
1725887480000|2024-09-09 13:11:20|41388.5|41368.5|41391.4|41371.4|41393.9|41373.9|41388.5|41368.5|6
1725887490000|2024-09-09 13:11:30|||||||||4
1725887500000|2024-09-09 13:11:40|41389.2|41369.2|41396|41376|41396|41376|41389.2|41369.2|3
1725887510000|2024-09-09 13:11:50|41401.4|41381.4|41403.9|41383.9|41403.9|41383.9|41401.4|41381.4|4
1725887520000|2024-09-09 13:12:00|41408.5|41388.5|41406.4|41386.4|41408.5|41388.5|41406.4|41386.4|10
1725887530000|2024-09-09 13:12:10|41403.9|41383.9|41406|41386|41408.9|41388.9|41403.9|41383.9|10
1725887540000|2024-09-09 13:12:20|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|3
1725887550000|2024-09-09 13:12:30|41398.5|41378.5|41396.4|41376.4|41401.4|41381.4|41393.9|41373.9|19
1725887560000|2024-09-09 13:12:40|41398.5|41378.5|41396.4|41376.4|41401|41381|41396.4|41376.4|14
1725887570000|2024-09-09 13:12:50|41393.9|41373.9|41394.2|41374.2|41396.4|41376.4|41393.9|41373.9|12
1725887580000|2024-09-09 13:13:00|41393.9|41373.9|41413.5|41393.5|41416.4|41396.4|41393.5|41373.5|17
1725887590000|2024-09-09 13:13:10|41411.4|41391.4|41406.4|41386.4|41411.4|41391.4|41403.5|41383.5|12
1725887600000|2024-09-09 13:13:20|41409.2|41389.2|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|1
1725887610000|2024-09-09 13:13:30|||||||||2
1725887620000|2024-09-09 13:13:40|41413.5|41393.5|41426.4|41406.4|41426.4|41406.4|41413.5|41393.5|11
1725887630000|2024-09-09 13:13:50|41422.1|41402.1|41421.4|41401.4|41423.9|41403.9|41421.4|41401.4|10
1725887640000|2024-09-09 13:14:00|41421|41401|41416.4|41396.4|41421|41401|41408.5|41388.5|19
1725887650000|2024-09-09 13:14:10|41414.2|41394.2|41413.9|41393.9|41414.2|41394.2|41413.9|41393.9|4
1725887660000|2024-09-09 13:14:20|41413.5|41393.5|41426.4|41406.4|41426.4|41406.4|41413.5|41393.5|3
1725887670000|2024-09-09 13:14:30|41426|41406|41421.4|41401.4|41426.4|41406.4|41421.4|41401.4|4
1725887680000|2024-09-09 13:14:40|41423.5|41403.5|41421.4|41401.4|41423.5|41403.5|41421.4|41401.4|15
1725887690000|2024-09-09 13:14:50|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41421.4|41401.4|5
1725887700000|2024-09-09 13:15:00|41426|41406|41424.3|41404.3|41428.5|41408.5|41424.3|41404.3|8
1725887710000|2024-09-09 13:15:10|41426.4|41406.4|41423.5|41403.5|41428.5|41408.5|41421.8|41401.8|8
1725887720000|2024-09-09 13:15:20|41421.4|41401.4|41421.4|41401.4|41423.5|41403.5|41421.4|41401.4|7
1725887740000|2024-09-09 13:15:40|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|14
1725887750000|2024-09-09 13:15:50|41417.1|41397.1|41399.3|41379.3|41417.1|41397.1|41399.3|41379.3|18
1725887760000|2024-09-09 13:16:00|41397.1|41377.1|41401|41381|41401|41381|41394.3|41374.3|14
1725887770000|2024-09-09 13:16:10|41403.1|41383.1|41403.5|41383.5|41405.6|41385.6|41403.1|41383.1|0
1725887780000|2024-09-09 13:16:20|41403.9|41383.9|41411.4|41391.4|41413.5|41393.5|41403.5|41383.5|13
1725887790000|2024-09-09 13:16:30|41409.3|41389.3|41411.4|41391.4|41411.4|41391.4|41409.3|41389.3|8
1725887800000|2024-09-09 13:16:40|41413.9|41393.9|41411.8|41391.8|41413.9|41393.9|41411.8|41391.8|8
1725887810000|2024-09-09 13:16:50|41411.4|41391.4|41411.4|41391.4|41413.5|41393.5|41411.4|41391.4|5
1725887820000|2024-09-09 13:17:00|41408.9|41388.9|41401.8|41381.8|41408.9|41388.9|41401.4|41381.4|18
1725887830000|2024-09-09 13:17:10|41403.9|41383.9|41401.4|41381.4|41403.9|41383.9|41398.9|41378.9|6
1725887840000|2024-09-09 13:17:20|41399.3|41379.3|41381.8|41361.8|41399.3|41379.3|41381.8|41361.8|19
1725887850000|2024-09-09 13:17:30|41381.4|41361.4|41371.4|41351.4|41381.4|41361.4|41371.4|41351.4|11
1725887860000|2024-09-09 13:17:40|41373.5|41353.5|41376|41356|41376|41356|41373.5|41353.5|4
1725887870000|2024-09-09 13:17:50|41373.9|41353.9|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|3
1725887880000|2024-09-09 13:18:00|41376|41356|41381.4|41361.4|41381.4|41361.4|41376|41356|7
1725887890000|2024-09-09 13:18:10|41379.3|41359.3|41383.5|41363.5|41383.5|41363.5|41378.9|41358.9|5
1725887900000|2024-09-09 13:18:20|41386.4|41366.4|41381.4|41361.4|41386.4|41366.4|41381.4|41361.4|4
1725887910000|2024-09-09 13:18:30|41378.5|41358.5|41371.8|41351.8|41378.5|41358.5|41371.8|41351.8|19
1725887920000|2024-09-09 13:18:40|41371.4|41351.4|41366.4|41346.4|41371.4|41351.4|41366.4|41346.4|3
1725887930000|2024-09-09 13:18:50|41363.9|41343.9|41361|41341|41366.4|41346.4|41358.9|41338.9|22
1725887940000|2024-09-09 13:19:00|41358.9|41338.9|41361.4|41341.4|41361.4|41341.4|41353.9|41333.9|9
1725887950000|2024-09-09 13:19:10|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|6
1725887960000|2024-09-09 13:19:20|41364.3|41344.3|41366.4|41346.4|41366.4|41346.4|41361.8|41341.8|16
1725887970000|2024-09-09 13:19:30|41368.5|41348.5|41371.4|41351.4|41371.4|41351.4|41368.5|41348.5|6
1725887980000|2024-09-09 13:19:40|41369.3|41349.3|41361.4|41341.4|41369.3|41349.3|41361.4|41341.4|21
1725887990000|2024-09-09 13:19:50|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|2
1725888000000|2024-09-09 13:20:00|41361.4|41341.4|41358.9|41338.9|41361.8|41341.8|41358.9|41338.9|6
1725888010000|2024-09-09 13:20:10|41359.3|41339.3|41373.9|41353.9|41373.9|41353.9|41359.3|41339.3|10
1725888020000|2024-09-09 13:20:20|41376|41356|41386.4|41366.4|41386.4|41366.4|41376|41356|20
1725888030000|2024-09-09 13:20:30|41388.5|41368.5|41391.4|41371.4|41391.4|41371.4|41388.5|41368.5|8
1725888040000|2024-09-09 13:20:40|41391|41371|41386.8|41366.8|41391.4|41371.4|41386.8|41366.8|12
1725888050000|2024-09-09 13:20:50|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|0
1725888060000|2024-09-09 13:21:00|41386.4|41366.4|41378.9|41358.9|41386.4|41366.4|41378.9|41358.9|8
1725888070000|2024-09-09 13:21:10|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|19
1725888080000|2024-09-09 13:21:20|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|2
1725888090000|2024-09-09 13:21:30|41376.4|41356.4|41383.9|41363.9|41383.9|41363.9|41376.4|41356.4|3
1725888100000|2024-09-09 13:21:40|41386.4|41366.4|41391.4|41371.4|41393.5|41373.5|41386.4|41366.4|7
1725888110000|2024-09-09 13:21:50|41389.3|41369.3|41381.8|41361.8|41389.3|41369.3|41381.8|41361.8|3
1725888120000|2024-09-09 13:22:00|41383.9|41363.9|41379.3|41359.3|41383.9|41363.9|41379.3|41359.3|6
1725888130000|2024-09-09 13:22:10|41381.4|41361.4|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|10
1725888140000|2024-09-09 13:22:20|41374.3|41354.3|41371.4|41351.4|41374.3|41354.3|41368.9|41348.9|8
1725888150000|2024-09-09 13:22:30|41369.3|41349.3|41358.9|41338.9|41369.3|41349.3|41358.9|41338.9|9
1725888160000|2024-09-09 13:22:40|41361|41341|41366.4|41346.4|41371.4|41351.4|41361|41341|14
1725888170000|2024-09-09 13:22:50|||||||||2
1725888180000|2024-09-09 13:23:00|41363.9|41343.9|41371|41351|41371|41351|41361.4|41341.4|4
1725888190000|2024-09-09 13:23:10|41373.5|41353.5|41371.4|41351.4|41373.9|41353.9|41371.4|41351.4|3
1725888200000|2024-09-09 13:23:20|41368.9|41348.9|41366.4|41346.4|41368.9|41348.9|41366.4|41346.4|30
1725888210000|2024-09-09 13:23:30|41362.1|41342.1|41361|41341|41362.1|41342.1|41358.9|41338.9|6
1725888220000|2024-09-09 13:23:40|41361.4|41341.4|41358.9|41338.9|41361.4|41341.4|41358.9|41338.9|1
1725888230000|2024-09-09 13:23:50|41361.4|41341.4|41361.4|41341.4|41363.9|41343.9|41361.4|41341.4|7
1725888240000|2024-09-09 13:24:00|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41354.3|41334.3|6
1725888250000|2024-09-09 13:24:10|41353.9|41333.9|41351.4|41331.4|41353.9|41333.9|41351.4|41331.4|5
1725888260000|2024-09-09 13:24:20|41348.9|41328.9|41344.7|41324.7|41349.3|41329.3|41344.7|41324.7|17
1725888270000|2024-09-09 13:24:30|41346.8|41326.8|41348.9|41328.9|41351.4|41331.4|41346.4|41326.4|6
1725888280000|2024-09-09 13:24:40|41348.5|41328.5|41335|41315|41348.5|41328.5|41335|41315|82
1725888290000|2024-09-09 13:24:50|41332.9|41312.9|41325.4|41305.4|41335|41315|41323.3|41303.3|7
1725888300000|2024-09-09 13:25:00|41327.5|41307.5|41325.4|41305.4|41327.5|41307.5|41322.9|41302.9|37
1725888310000|2024-09-09 13:25:10|41322.9|41302.9|41321.4|41301.4|41322.9|41302.9|41321.4|41301.4|15
1725888320000|2024-09-09 13:25:20|41319.3|41299.3|41316.4|41296.4|41321.4|41301.4|41316.4|41296.4|14
1725888330000|2024-09-09 13:25:30|41314.3|41294.3|41313.9|41293.9|41316.4|41296.4|41313.9|41293.9|12
1725888340000|2024-09-09 13:25:40|||||||||3
1725888350000|2024-09-09 13:25:50|41316.4|41296.4|41321.4|41301.4|41321.4|41301.4|41316.4|41296.4|37
1725888360000|2024-09-09 13:26:00|41323.9|41303.9|41321.4|41301.4|41323.9|41303.9|41321.4|41301.4|20
1725888370000|2024-09-09 13:26:10|41323.9|41303.9|41333.9|41313.9|41333.9|41313.9|41323.9|41303.9|29
1725888380000|2024-09-09 13:26:20|41331.8|41311.8|41333.9|41313.9|41333.9|41313.9|41328.9|41308.9|2
1725888390000|2024-09-09 13:26:30|41331.4|41311.4|41333.9|41313.9|41333.9|41313.9|41331.4|41311.4|3
1725888400000|2024-09-09 13:26:40|41333.6|41313.6|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|3
1725888410000|2024-09-09 13:26:50|41334.3|41314.3|41341.4|41321.4|41341.4|41321.4|41331.4|41311.4|7
1725888420000|2024-09-09 13:27:00|41345.7|41325.7|41351.4|41331.4|41351.4|41331.4|41345.7|41325.7|18
1725888430000|2024-09-09 13:27:10|41348.9|41328.9|41346.4|41326.4|41348.9|41328.9|41346.4|41326.4|4
1725888440000|2024-09-09 13:27:20|41344.3|41324.3|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|1
1725888450000|2024-09-09 13:27:30|41343.9|41323.9|41336.8|41316.8|41343.9|41323.9|41336.8|41316.8|10
1725888460000|2024-09-09 13:27:40|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41336.8|41316.8|1
1725888470000|2024-09-09 13:27:50|41336.8|41316.8|41338.9|41318.9|41341.4|41321.4|41336.8|41316.8|2
1725888480000|2024-09-09 13:28:00|41341.1|41321.1|41351.4|41331.4|41351.4|41331.4|41341.1|41321.1|12
1725888490000|2024-09-09 13:28:10|41349.3|41329.3|41349.3|41329.3|41351.4|41331.4|41349.3|41329.3|1
1725888500000|2024-09-09 13:28:20|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|10
1725888510000|2024-09-09 13:28:30|41353.9|41333.9|41353.9|41333.9|41353.9|41333.9|41353.9|41333.9|10
1725888520000|2024-09-09 13:28:40|41351.8|41331.8|41348.9|41328.9|41356.1|41336.1|41348.9|41328.9|2
1725888530000|2024-09-09 13:28:50|||||||||1
1725888540000|2024-09-09 13:29:00|41351.4|41331.4|41341.4|41321.4|41351.4|41331.4|41341.4|41321.4|30
1725888550000|2024-09-09 13:29:10|41343.6|41323.6|41353.9|41333.9|41353.9|41333.9|41343.6|41323.6|14
1725888560000|2024-09-09 13:29:20|41351.4|41331.4|41353.9|41333.9|41356.4|41336.4|41351.4|41331.4|7
1725888570000|2024-09-09 13:29:30|41354.3|41334.3|41356.4|41336.4|41356.4|41336.4|41351.4|41331.4|10
1725888580000|2024-09-09 13:29:40|41353.9|41333.9|41356.4|41336.4|41356.4|41336.4|41353.9|41333.9|5
1725888590000|2024-09-09 13:29:50|41358.9|41338.9|41358.6|41338.6|41358.9|41338.9|41356.4|41336.4|3
1725888600000|2024-09-09 13:30:00|41361.4|41341.4|41349.3|41329.3|41361.4|41341.4|41346.4|41326.4|6
1725888610000|2024-09-09 13:30:10|41348.9|41328.9|41346.4|41326.4|41351.4|41331.4|41344.3|41324.3|1
1725888620000|2024-09-09 13:30:20|41343.9|41323.9|41351.4|41331.4|41351.4|41331.4|41343.9|41323.9|5
1725888630000|2024-09-09 13:30:30|41353.6|41333.6|41358.9|41338.9|41361.4|41341.4|41353.6|41333.6|9
1725888640000|2024-09-09 13:30:40|41356.8|41336.8|41353.9|41333.9|41356.8|41336.8|41351.4|41331.4|4
1725888650000|2024-09-09 13:30:50|41351.8|41331.8|41331.4|41311.4|41351.8|41331.8|41327.2|41307.2|24
1725888660000|2024-09-09 13:31:00|41328.9|41308.9|41316.4|41296.4|41328.9|41308.9|41316.4|41296.4|17
1725888670000|2024-09-09 13:31:10|41313.9|41293.9|41306.4|41286.4|41316.4|41296.4|41306.4|41286.4|15
1725888680000|2024-09-09 13:31:20|41303.9|41283.9|41308.9|41288.9|41308.9|41288.9|41296.4|41276.4|21
1725888690000|2024-09-09 13:31:30|41306.8|41286.8|41296.4|41276.4|41308.6|41288.6|41296.4|41276.4|23
1725888700000|2024-09-09 13:31:40|41294.3|41274.3|41291.4|41271.4|41296.4|41276.4|41288.9|41268.9|7
1725888710000|2024-09-09 13:31:50|41288.9|41268.9|41286.4|41266.4|41288.9|41268.9|41283.9|41263.9|14
1725888720000|2024-09-09 13:32:00|41283.9|41263.9|41288.9|41268.9|41288.9|41268.9|41283.9|41263.9|20
1725888730000|2024-09-09 13:32:10|41288.6|41268.6|41289.3|41269.3|41291.4|41271.4|41288.6|41268.6|8
1725888740000|2024-09-09 13:32:20|41291.4|41271.4|41288.9|41268.9|41291.4|41271.4|41288.9|41268.9|39
1725888750000|2024-09-09 13:32:30|41283.6|41263.6|41281.4|41261.4|41283.6|41263.6|41278.9|41258.9|33
1725888760000|2024-09-09 13:32:40|41283.9|41263.9|41286.4|41266.4|41288.9|41268.9|41281.8|41261.8|6
1725888770000|2024-09-09 13:32:50|41283.9|41263.9|41286.4|41266.4|41286.4|41266.4|41281.4|41261.4|6
1725888780000|2024-09-09 13:33:00|41284.3|41264.3|41276.4|41256.4|41286.4|41266.4|41276.4|41256.4|56
1725888790000|2024-09-09 13:33:10|41274.3|41254.3|41271.4|41251.4|41274.3|41254.3|41271.4|41251.4|82
1725888800000|2024-09-09 13:33:20|41271.8|41251.8|41271.4|41251.4|41273.9|41253.9|41271.4|41251.4|18
1725888810000|2024-09-09 13:33:30|41273.6|41253.6|41271.4|41251.4|41276.4|41256.4|41271.4|41251.4|5
1725888820000|2024-09-09 13:33:40|41269.3|41249.3|41271.4|41251.4|41271.4|41251.4|41266.4|41246.4|18
1725888830000|2024-09-09 13:33:50|41268.9|41248.9|41266.4|41246.4|41268.9|41248.9|41261.4|41241.4|17
1725888840000|2024-09-09 13:34:00|41266.8|41246.8|41288.6|41268.6|41291.1|41271.1|41266.8|41246.8|22
1725888850000|2024-09-09 13:34:10|41288.9|41268.9|41276.4|41256.4|41288.9|41268.9|41276.4|41256.4|9
1725888860000|2024-09-09 13:34:20|41281.4|41261.4|41286.4|41266.4|41286.4|41266.4|41281.4|41261.4|5
1725888870000|2024-09-09 13:34:30|41288.9|41268.9|41286.4|41266.4|41288.9|41268.9|41286.4|41266.4|7
1725888880000|2024-09-09 13:34:40|||||||||2
1725888890000|2024-09-09 13:34:50|41288.6|41268.6|41286.4|41266.4|41288.6|41268.6|41281.4|41261.4|8
1725888900000|2024-09-09 13:35:00|41290.7|41270.7|41306.4|41286.4|41306.4|41286.4|41290.7|41270.7|9
1725888910000|2024-09-09 13:35:10|41308.6|41288.6|41306.4|41286.4|41311.4|41291.4|41306.4|41286.4|13
1725888920000|2024-09-09 13:35:20|41308.6|41288.6|41311.4|41291.4|41311.4|41291.4|41308.6|41288.6|4
1725888930000|2024-09-09 13:35:30|41306.4|41286.4|41306.4|41286.4|41306.4|41286.4|41303.9|41283.9|16
1725888940000|2024-09-09 13:35:40|41303.9|41283.9|41301.4|41281.4|41303.9|41283.9|41301.4|41281.4|7
1725888950000|2024-09-09 13:35:50|41299.3|41279.3|41301.4|41281.4|41301.8|41281.8|41298.9|41278.9|11
1725888960000|2024-09-09 13:36:00|41299.3|41279.3|41304|41284|41304|41284|41298.9|41278.9|15
1725888970000|2024-09-09 13:36:10|41301.8|41281.8|41301.5|41281.5|41301.8|41281.8|41301.5|41281.5|13
1725888980000|2024-09-09 13:36:20|41303.6|41283.6|41291.5|41271.5|41304|41284|41291.5|41271.5|12
1725888990000|2024-09-09 13:36:30|41289.3|41269.3|41281.5|41261.5|41289.3|41269.3|41281.5|41261.5|7
1725889000000|2024-09-09 13:36:40|41276.5|41256.5|41286.5|41266.5|41286.5|41266.5|41276.5|41256.5|18
1725889010000|2024-09-09 13:36:50|41289|41269|41286.5|41266.5|41289|41269|41286.5|41266.5|11
1725889020000|2024-09-09 13:37:00|41288.6|41268.6|41286.5|41266.5|41291.5|41271.5|41286.5|41266.5|17
1725889030000|2024-09-09 13:37:10|41284.3|41264.3|41286.5|41266.5|41286.5|41266.5|41284.3|41264.3|10
1725889040000|2024-09-09 13:37:20|41288.6|41268.6|41291.5|41271.5|41291.5|41271.5|41286.8|41266.8|8
1725889050000|2024-09-09 13:37:30|41293.6|41273.6|41294|41274|41296.5|41276.5|41293.6|41273.6|3
1725889060000|2024-09-09 13:37:40|41291.5|41271.5|41296.5|41276.5|41296.5|41276.5|41291.5|41271.5|8
1725889070000|2024-09-09 13:37:50|41298.6|41278.6|41301.5|41281.5|41301.8|41281.8|41296.5|41276.5|6
1725889080000|2024-09-09 13:38:00|41299.3|41279.3|41294|41274|41299.3|41279.3|41294|41274|9
1725889090000|2024-09-09 13:38:10|41291.5|41271.5|41281.5|41261.5|41291.5|41271.5|41281.5|41261.5|7
1725889100000|2024-09-09 13:38:20|41279.3|41259.3|41271.5|41251.5|41279.3|41259.3|41269|41249|31
1725889110000|2024-09-09 13:38:30|41269.3|41249.3|41266.5|41246.5|41269.3|41249.3|41264|41244|11
1725889120000|2024-09-09 13:38:40|41268.6|41248.6|41266.5|41246.5|41268.6|41248.6|41266.5|41246.5|6
1725889130000|2024-09-09 13:38:50|41264|41244|41261.5|41241.5|41266.5|41246.5|41261.5|41241.5|4
1725889140000|2024-09-09 13:39:00|41259.3|41239.3|41266.5|41246.5|41266.5|41246.5|41259|41239|14
1725889150000|2024-09-09 13:39:10|41269|41249|41269|41249|41269|41249|41266.5|41246.5|5
1725889160000|2024-09-09 13:39:20|41271.5|41251.5|41274|41254|41274|41254|41271.5|41251.5|6
1725889170000|2024-09-09 13:39:30|41271.8|41251.8|41274|41254|41276.5|41256.5|41271.5|41251.5|5
1725889180000|2024-09-09 13:39:40|41276.1|41256.1|41273.6|41253.6|41276.5|41256.5|41271.5|41251.5|5
1725889190000|2024-09-09 13:39:50|41274|41254|41274|41254|41276.5|41256.5|41271.5|41251.5|6
1725889200000|2024-09-09 13:40:00|41276.5|41256.5|41276.5|41256.5|41284|41264|41276.5|41256.5|23
1725889210000|2024-09-09 13:40:10|41274|41254|41259|41239|41276.5|41256.5|41259|41239|22
1725889220000|2024-09-09 13:40:20|41256.8|41236.8|41266.5|41246.5|41266.5|41246.5|41256.5|41236.5|13
1725889230000|2024-09-09 13:40:30|41269|41249|41266.5|41246.5|41269|41249|41266.5|41246.5|7
1725889240000|2024-09-09 13:40:40|41264|41244|41266.5|41246.5|41266.5|41246.5|41261.5|41241.5|3
1725889250000|2024-09-09 13:40:50|41264.3|41244.3|41266.5|41246.5|41266.5|41246.5|41264.3|41244.3|7
1725889260000|2024-09-09 13:41:00|41264|41244|41266.5|41246.5|41266.5|41246.5|41261.5|41241.5|7
1725889270000|2024-09-09 13:41:10|41264|41244|41254.3|41234.3|41264|41244|41254.3|41234.3|5
1725889280000|2024-09-09 13:41:20|41256.5|41236.5|41253.6|41233.6|41256.5|41236.5|41251.5|41231.5|3
1725889290000|2024-09-09 13:41:30|41251.5|41231.5|41251.5|41231.5|41253.6|41233.6|41243.6|41223.6|64
1725889300000|2024-09-09 13:41:40|41253.6|41233.6|41254.3|41234.3|41254.3|41234.3|41253.6|41233.6|6
1725889310000|2024-09-09 13:41:50|41256.8|41236.8|41261.5|41241.5|41261.5|41241.5|41256.5|41236.5|0
1725889320000|2024-09-09 13:42:00|41266.1|41246.1|41266.5|41246.5|41271.5|41251.5|41266.1|41246.1|15
1725889330000|2024-09-09 13:42:10|41268.6|41248.6|41264.3|41244.3|41268.6|41248.6|41264.3|41244.3|2
1725889340000|2024-09-09 13:42:20|41262.2|41242.2|41266.5|41246.5|41266.5|41246.5|41261.8|41241.8|3
1725889350000|2024-09-09 13:42:30|41264|41244|41261.5|41241.5|41266.5|41246.5|41261.5|41241.5|4
1725889360000|2024-09-09 13:42:40|||||||||2
1725889370000|2024-09-09 13:42:50|||||||||1
1725889380000|2024-09-09 13:43:00|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41259|41239|2
1725889390000|2024-09-09 13:43:10|41266.1|41246.1|41264|41244|41266.5|41246.5|41264|41244|8
1725889400000|2024-09-09 13:43:20|41261.5|41241.5|41257.2|41237.2|41261.5|41241.5|41257.2|41237.2|6
1725889410000|2024-09-09 13:43:30|41256.5|41236.5|41251.5|41231.5|41256.5|41236.5|41249|41229|7
1725889420000|2024-09-09 13:43:40|41253.6|41233.6|41256.8|41236.8|41259|41239|41253.6|41233.6|9
1725889430000|2024-09-09 13:43:50|41256.5|41236.5|41253.6|41233.6|41258.6|41238.6|41251.8|41231.8|6
1725889440000|2024-09-09 13:44:00|41251.5|41231.5|41256.5|41236.5|41256.5|41236.5|41251.5|41231.5|13
1725889450000|2024-09-09 13:44:10|41254|41234|41256.5|41236.5|41259|41239|41254|41234|0
1725889460000|2024-09-09 13:44:20|41258.6|41238.6|41256.5|41236.5|41258.6|41238.6|41254|41234|3
1725889470000|2024-09-09 13:44:30|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|12
1725889480000|2024-09-09 13:44:40|41249|41229|41249|41229|41249|41229|41246.5|41226.5|7
1725889490000|2024-09-09 13:44:50|41246.8|41226.8|41249|41229|41249|41229|41246.5|41226.5|15
1725889500000|2024-09-09 13:45:00|41253.6|41233.6|41261.5|41241.5|41261.5|41241.5|41251.1|41231.1|13
1725889510000|2024-09-09 13:45:10|41259.3|41239.3|41259|41239|41263.6|41243.6|41259|41239|7
1725889520000|2024-09-09 13:45:20|41261.5|41241.5|41269|41249|41269|41249|41261.5|41241.5|7
1725889530000|2024-09-09 13:45:30|41271.5|41251.5|41276.5|41256.5|41281.5|41261.5|41271.5|41251.5|8
1725889540000|2024-09-09 13:45:40|41274.4|41254.4|41271.5|41251.5|41276.5|41256.5|41271.5|41251.5|5
1725889550000|2024-09-09 13:45:50|41267.2|41247.2|41254|41234|41267.2|41247.2|41254|41234|28
1725889560000|2024-09-09 13:46:00|41249.7|41229.7|41251.9|41231.9|41251.9|41231.9|41249.7|41229.7|12
1725889570000|2024-09-09 13:46:10|41256.5|41236.5|41258.6|41238.6|41258.6|41238.6|41254|41234|17
1725889580000|2024-09-09 13:46:20|41256.5|41236.5|41261.5|41241.5|41261.5|41241.5|41256.5|41236.5|5
1725889590000|2024-09-09 13:46:30|41256.5|41236.5|41254|41234|41261.5|41241.5|41254|41234|34
1725889600000|2024-09-09 13:46:40|41256.1|41236.1|41246.5|41226.5|41256.1|41236.1|41244.4|41224.4|15
1725889610000|2024-09-09 13:46:50|41244.4|41224.4|41241.5|41221.5|41246.5|41226.5|41241.5|41221.5|4
1725889620000|2024-09-09 13:47:00|41244|41224|41241.5|41221.5|41246.5|41226.5|41241.5|41221.5|13
1725889630000|2024-09-09 13:47:10|41239.4|41219.4|41241.5|41221.5|41241.5|41221.5|41236.5|41216.5|21
1725889640000|2024-09-09 13:47:20|41239|41219|41249|41229|41249|41229|41239|41219|15
1725889650000|2024-09-09 13:47:30|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|41249|41229|1
1725889660000|2024-09-09 13:47:40|41249|41229|41239|41219|41249|41229|41239|41219|9
1725889670000|2024-09-09 13:47:50|41241.5|41221.5|41246.5|41226.5|41249|41229|41241.5|41221.5|6
1725889680000|2024-09-09 13:48:00|41249|41229|41256.5|41236.5|41256.5|41236.5|41249|41229|7
1725889690000|2024-09-09 13:48:10|41259|41239|41264|41244|41264|41244|41256.5|41236.5|4
1725889700000|2024-09-09 13:48:20|41266.5|41246.5|41266.9|41246.9|41268.6|41248.6|41261.5|41241.5|10
1725889710000|2024-09-09 13:48:30|41269|41249|41261.5|41241.5|41269.4|41249.4|41261.5|41241.5|6
1725889720000|2024-09-09 13:48:40|41257.2|41237.2|41259.4|41239.4|41261.5|41241.5|41257.2|41237.2|13
1725889730000|2024-09-09 13:48:50|41259|41239|41244|41224|41259|41239|41244|41224|5
1725889740000|2024-09-09 13:49:00|41241.9|41221.9|41251.5|41231.5|41253.6|41233.6|41241.9|41221.9|7
1725889750000|2024-09-09 13:49:10|41253.6|41233.6|41244|41224|41254|41234|41244|41224|6
1725889760000|2024-09-09 13:49:20|41246.1|41226.1|41259|41239|41259|41239|41244|41224|6
1725889770000|2024-09-09 13:49:30|41256.9|41236.9|41254|41234|41256.9|41236.9|41251.5|41231.5|5
1725889780000|2024-09-09 13:49:40|41256.1|41236.1|41254|41234|41256.1|41236.1|41254|41234|12
1725889790000|2024-09-09 13:49:50|41251.5|41231.5|41256.5|41236.5|41256.5|41236.5|41251.5|41231.5|3
1725889800000|2024-09-09 13:50:00|41254.4|41234.4|41244|41224|41254.4|41234.4|41244|41224|16
1725889810000|2024-09-09 13:50:10|41241.5|41221.5|41248.6|41228.6|41248.6|41228.6|41239.4|41219.4|9
1725889820000|2024-09-09 13:50:20|41249|41229|41251.5|41231.5|41254|41234|41249|41229|0
1725889830000|2024-09-09 13:50:30|41252.2|41232.2|41251.5|41231.5|41254.4|41234.4|41251.5|41231.5|3
1725889840000|2024-09-09 13:50:40|41249|41229|41261.5|41241.5|41261.5|41241.5|41249|41229|11
1725889850000|2024-09-09 13:50:50|41259|41239|41261.5|41241.5|41264|41244|41259|41239|10
1725889860000|2024-09-09 13:51:00|41261.1|41241.1|41259|41239|41261.1|41241.1|41259|41239|1
1725889870000|2024-09-09 13:51:10|41261.5|41241.5|41259|41239|41266.1|41246.1|41259|41239|3
1725889880000|2024-09-09 13:51:20|41256.9|41236.9|41261.5|41241.5|41261.5|41241.5|41256.9|41236.9|4
1725889890000|2024-09-09 13:51:30|41259|41239|41259|41239|41261.5|41241.5|41256.9|41236.9|3
1725889900000|2024-09-09 13:51:40|41256.5|41236.5|41254|41234|41259|41239|41254|41234|3
1725889910000|2024-09-09 13:51:50|41251.5|41231.5|41249.4|41229.4|41251.5|41231.5|41249.4|41229.4|3
1725889920000|2024-09-09 13:52:00|41249|41229|41246.5|41226.5|41251.5|41231.5|41246.5|41226.5|2
1725889930000|2024-09-09 13:52:10|41251.5|41231.5|41256.5|41236.5|41256.5|41236.5|41249.4|41229.4|8
1725889940000|2024-09-09 13:52:20|41254.4|41234.4|41261.5|41241.5|41261.5|41241.5|41251.5|41231.5|6
1725889950000|2024-09-09 13:52:30|41264|41244|41256.5|41236.5|41264|41244|41256.5|41236.5|13
1725889960000|2024-09-09 13:52:40|41258.6|41238.6|41259|41239|41259|41239|41258.6|41238.6|0
1725889970000|2024-09-09 13:52:50|41256.5|41236.5|41261.5|41241.5|41261.5|41241.5|41254|41234|9
1725889980000|2024-09-09 13:53:00|41264|41244|41271.5|41251.5|41271.5|41251.5|41264|41244|6
1725889990000|2024-09-09 13:53:10|41273.6|41253.6|41276.9|41256.9|41279|41259|41271.5|41251.5|3
1725890000000|2024-09-09 13:53:20|41276.5|41256.5|41281.1|41261.1|41281.1|41261.1|41276.1|41256.1|7
1725890010000|2024-09-09 13:53:30|41276.5|41256.5|41279|41259|41279|41259|41276.5|41256.5|3
1725890020000|2024-09-09 13:53:40|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|18
1725890030000|2024-09-09 13:53:50|41274.4|41254.4|41276.1|41256.1|41276.5|41256.5|41274|41254|4
1725890040000|2024-09-09 13:54:00|41276.5|41256.5|41261.5|41241.5|41276.5|41256.5|41261.5|41241.5|9
1725890050000|2024-09-09 13:54:10|41261.9|41241.9|41261.5|41241.5|41261.9|41241.9|41261.5|41241.5|2
1725890060000|2024-09-09 13:54:20|41264|41244|41266.5|41246.5|41266.5|41246.5|41264|41244|5
1725890070000|2024-09-09 13:54:30|41269|41249|41264|41244|41269|41249|41264|41244|4
1725890080000|2024-09-09 13:54:40|41261.5|41241.5|41256.5|41236.5|41263.6|41243.6|41256.5|41236.5|2
1725890090000|2024-09-09 13:54:50|41256.1|41236.1|41254|41234|41256.5|41236.5|41254|41234|9
1725890100000|2024-09-09 13:55:00|41256.1|41236.1|41256.5|41236.5|41256.5|41236.5|41256.1|41236.1|18
1725890110000|2024-09-09 13:55:10|41254|41234|41241.9|41221.9|41254|41234|41241.9|41221.9|12
1725890120000|2024-09-09 13:55:20|41241.5|41221.5|41253.3|41233.3|41253.3|41233.3|41241.5|41221.5|10
1725890130000|2024-09-09 13:55:30|41251.1|41231.1|41246.9|41226.9|41253.3|41233.3|41246.9|41226.9|3
1725890140000|2024-09-09 13:55:40|41249|41229|41240.8|41220.8|41249|41229|41240.8|41220.8|14
1725890150000|2024-09-09 13:55:50|41238.6|41218.6|41228.3|41208.3|41238.6|41218.6|41228.3|41208.3|19
1725890160000|2024-09-09 13:56:00|41230.4|41210.4|41238.3|41218.3|41238.3|41218.3|41230.4|41210.4|11
1725890170000|2024-09-09 13:56:10|41237.9|41217.9|41238.3|41218.3|41240.8|41220.8|41236.1|41216.1|7
1725890180000|2024-09-09 13:56:20|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41235.8|41215.8|2
1725890190000|2024-09-09 13:56:30|41238.6|41218.6|41245.8|41225.8|41245.8|41225.8|41235.8|41215.8|14
1725890200000|2024-09-09 13:56:40|41240.8|41220.8|41248.3|41228.3|41248.3|41228.3|41240.8|41220.8|7
1725890210000|2024-09-09 13:56:50|41246.1|41226.1|41250.8|41230.8|41252.9|41232.9|41245.8|41225.8|4
1725890220000|2024-09-09 13:57:00|41252.9|41232.9|41255.8|41235.8|41258.3|41238.3|41252.9|41232.9|9
1725890230000|2024-09-09 13:57:10|41257.9|41237.9|41250.8|41230.8|41257.9|41237.9|41250.8|41230.8|8
1725890240000|2024-09-09 13:57:20|41250.4|41230.4|41245.8|41225.8|41250.8|41230.8|41245.8|41225.8|3
1725890250000|2024-09-09 13:57:30|41243.7|41223.7|41245.8|41225.8|41245.8|41225.8|41243.3|41223.3|2
1725890260000|2024-09-09 13:57:40|41247.9|41227.9|41250.4|41230.4|41250.4|41230.4|41247.9|41227.9|3
1725890270000|2024-09-09 13:57:50|41248.3|41228.3|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|0
1725890280000|2024-09-09 13:58:00|41250.4|41230.4|41262.9|41242.9|41262.9|41242.9|41250.4|41230.4|7
1725890290000|2024-09-09 13:58:10|41263.3|41243.3|41263.3|41243.3|41263.7|41243.7|41263.3|41243.3|10
1725890300000|2024-09-09 13:58:20|41263.7|41243.7|41265.8|41245.8|41266.2|41246.2|41263.7|41243.7|14
1725890310000|2024-09-09 13:58:30|41267.9|41247.9|41268.3|41248.3|41270.8|41250.8|41265.8|41245.8|3
1725890320000|2024-09-09 13:58:40|41267.9|41247.9|41270.8|41250.8|41270.8|41250.8|41267.9|41247.9|0
1725890330000|2024-09-09 13:58:50|41272.9|41252.9|41273.3|41253.3|41273.3|41253.3|41272.9|41252.9|108
1725890340000|2024-09-09 13:59:00|41273.7|41253.7|41270.8|41250.8|41273.7|41253.7|41268.3|41248.3|33
1725890350000|2024-09-09 13:59:10|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|3
1725890360000|2024-09-09 13:59:20|41275.4|41255.4|41290.8|41270.8|41290.8|41270.8|41275.4|41255.4|10
1725890370000|2024-09-09 13:59:30|41295.8|41275.8|41288.3|41268.3|41295.8|41275.8|41288.3|41268.3|9
1725890380000|2024-09-09 13:59:40|||||||||2
1725890400000|2024-09-09 14:00:00|41290.8|41270.8|41289|41269|41291.5|41271.5|41286.5|41266.5|40
1725890410000|2024-09-09 14:00:10|41286.5|41266.5|41304|41284|41304|41284|41286.5|41266.5|14
1725890420000|2024-09-09 14:00:20|41306.2|41286.2|41318.7|41298.7|41318.7|41298.7|41306.2|41286.2|12
1725890430000|2024-09-09 14:00:30|41316.5|41296.5|41328.7|41308.7|41328.7|41308.7|41316.5|41296.5|15
1725890440000|2024-09-09 14:00:40|41330.8|41310.8|41324|41304|41330.8|41310.8|41324|41304|14
1725890450000|2024-09-09 14:00:50|41321.9|41301.9|41326.5|41306.5|41326.5|41306.5|41321.5|41301.5|3
1725890460000|2024-09-09 14:01:00|41328.7|41308.7|41329|41309|41329|41309|41326.5|41306.5|15
1725890470000|2024-09-09 14:01:10|41331.2|41311.2|41340.8|41320.8|41343.7|41323.7|41331.2|41311.2|47
1725890480000|2024-09-09 14:01:20|41336.5|41316.5|41328.3|41308.3|41336.5|41316.5|41328.3|41308.3|6
1725890490000|2024-09-09 14:01:30|41330.8|41310.8|41335.4|41315.4|41335.4|41315.4|41325.8|41305.8|7
1725890500000|2024-09-09 14:01:40|41337.6|41317.6|41340.8|41320.8|41340.8|41320.8|41337.6|41317.6|5
1725890510000|2024-09-09 14:01:50|41342.9|41322.9|41340.8|41320.8|41343.3|41323.3|41340.8|41320.8|4
1725890520000|2024-09-09 14:02:00|||||||||17
1725890530000|2024-09-09 14:02:10|41336.5|41316.5|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|5
1725890540000|2024-09-09 14:02:20|41338.3|41318.3|41337.9|41317.9|41338.3|41318.3|41335.8|41315.8|12
1725890550000|2024-09-09 14:02:30|41335.8|41315.8|41326.2|41306.2|41338.7|41318.7|41326.2|41306.2|14
1725890560000|2024-09-09 14:02:40|41325.8|41305.8|41318.7|41298.7|41325.8|41305.8|41318.7|41298.7|8
1725890570000|2024-09-09 14:02:50|41320.8|41300.8|41318.7|41298.7|41320.8|41300.8|41318.3|41298.3|4
1725890580000|2024-09-09 14:03:00|41316.2|41296.2|41323.3|41303.3|41323.3|41303.3|41316.2|41296.2|7
1725890590000|2024-09-09 14:03:10|41325.8|41305.8|41335.1|41315.1|41335.1|41315.1|41325.8|41305.8|3
1725890600000|2024-09-09 14:03:20|41332.9|41312.9|41335.8|41315.8|41337.9|41317.9|41332.9|41312.9|13
1725890610000|2024-09-09 14:03:30|41333.7|41313.7|41330.8|41310.8|41333.7|41313.7|41330.8|41310.8|4
1725890620000|2024-09-09 14:03:40|||||||||2
1725890630000|2024-09-09 14:03:50|41328.7|41308.7|41328.3|41308.3|41328.7|41308.7|41328.3|41308.3|1
1725890640000|2024-09-09 14:04:00|41328.7|41308.7|41325.8|41305.8|41328.7|41308.7|41325.8|41305.8|5
1725890650000|2024-09-09 14:04:10|41327.9|41307.9|41321.2|41301.2|41327.9|41307.9|41321.2|41301.2|2
1725890660000|2024-09-09 14:04:20|41318.7|41298.7|41318.3|41298.3|41318.7|41298.7|41318.3|41298.3|1
1725890670000|2024-09-09 14:04:30|41320.8|41300.8|41322.9|41302.9|41322.9|41302.9|41320.8|41300.8|2
1725890680000|2024-09-09 14:04:40|41320.8|41300.8|41318.3|41298.3|41320.8|41300.8|41318.3|41298.3|1
1725890690000|2024-09-09 14:04:50|41316.2|41296.2|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|0
1725890700000|2024-09-09 14:05:00|41316.2|41296.2|41315.8|41295.8|41318.3|41298.3|41313.7|41293.7|6
1725890710000|2024-09-09 14:05:10|41310.8|41290.8|41305.8|41285.8|41310.8|41290.8|41305.8|41285.8|21
1725890720000|2024-09-09 14:05:20|41305.4|41285.4|41291.2|41271.2|41305.4|41285.4|41291.2|41271.2|12
1725890730000|2024-09-09 14:05:30|41293.3|41273.3|41295.8|41275.8|41295.8|41275.8|41291.2|41271.2|4
1725890740000|2024-09-09 14:05:40|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|4
1725890750000|2024-09-09 14:05:50|41295.8|41275.8|41307.9|41287.9|41307.9|41287.9|41291.2|41271.2|8
1725890760000|2024-09-09 14:06:00|41308.3|41288.3|41317.9|41297.9|41317.9|41297.9|41308.3|41288.3|7
1725890770000|2024-09-09 14:06:10|41320.1|41300.1|41315.8|41295.8|41320.1|41300.1|41315.8|41295.8|1
1725890780000|2024-09-09 14:06:20|41313.3|41293.3|41308.3|41288.3|41315.8|41295.8|41308.3|41288.3|14
1725890790000|2024-09-09 14:06:30|41310.4|41290.4|41310.8|41290.8|41310.8|41290.8|41308.3|41288.3|7
1725890800000|2024-09-09 14:06:40|41312.9|41292.9|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|5
1725890810000|2024-09-09 14:06:50|41317.9|41297.9|41320.8|41300.8|41323.3|41303.3|41317.9|41297.9|7
1725890820000|2024-09-09 14:07:00|41323.3|41303.3|41325.8|41305.8|41328.3|41308.3|41323.3|41303.3|7
1725890830000|2024-09-09 14:07:10|41323.7|41303.7|41323.3|41303.3|41325.8|41305.8|41323.3|41303.3|7
1725890840000|2024-09-09 14:07:20|41318.7|41298.7|41318.3|41298.3|41318.7|41298.7|41318.3|41298.3|2
1725890850000|2024-09-09 14:07:30|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41315.4|41295.4|1
1725890860000|2024-09-09 14:07:40|41318.7|41298.7|41317.9|41297.9|41320.8|41300.8|41315.8|41295.8|0
1725890870000|2024-09-09 14:07:50|41318.3|41298.3|41317.9|41297.9|41320.8|41300.8|41315.8|41295.8|0
1725890880000|2024-09-09 14:08:00|41320.8|41300.8|41320.8|41300.8|41322.9|41302.9|41320.8|41300.8|4
1725890890000|2024-09-09 14:08:10|41318.7|41298.7|41320.8|41300.8|41320.8|41300.8|41317.9|41297.9|37
1725890900000|2024-09-09 14:08:20|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|2
1725890910000|2024-09-09 14:08:30|41320.8|41300.8|41320.1|41300.1|41320.8|41300.8|41315.8|41295.8|17
1725890920000|2024-09-09 14:08:40|41317.9|41297.9|41312.6|41292.6|41317.9|41297.9|41312.6|41292.6|9
1725890930000|2024-09-09 14:08:50|||||||||8
1725890940000|2024-09-09 14:09:00|41315.1|41295.1|41305.1|41285.1|41315.1|41295.1|41305.1|41285.1|17
1725890950000|2024-09-09 14:09:10|41302.9|41282.9|41295.1|41275.1|41302.9|41282.9|41295.1|41275.1|9
1725890960000|2024-09-09 14:09:20|41292.9|41272.9|41292.9|41272.9|41295.1|41275.1|41292.9|41272.9|4
1725890970000|2024-09-09 14:09:30|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|3
1725890980000|2024-09-09 14:09:40|41297.2|41277.2|41300.1|41280.1|41305.1|41285.1|41297.2|41277.2|14
1725890990000|2024-09-09 14:09:50|41297.9|41277.9|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|5
1725891000000|2024-09-09 14:10:00|41299.7|41279.7|41297.6|41277.6|41302.2|41282.2|41297.6|41277.6|6
1725891010000|2024-09-09 14:10:10|41295.1|41275.1|41292.6|41272.6|41300.1|41280.1|41292.6|41272.6|4
1725891020000|2024-09-09 14:10:20|41290.5|41270.5|41293|41273|41293|41273|41290.5|41270.5|16
1725891030000|2024-09-09 14:10:30|41290.5|41270.5|41288.3|41268.3|41293|41273|41288.3|41268.3|4
1725891040000|2024-09-09 14:10:40|41286.2|41266.2|41277.6|41257.6|41286.2|41266.2|41277.6|41257.6|11
1725891050000|2024-09-09 14:10:50|41279.7|41259.7|41280.1|41260.1|41280.1|41260.1|41279.7|41259.7|4
1725891060000|2024-09-09 14:11:00|41285.1|41265.1|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|39
1725891070000|2024-09-09 14:11:10|41287.6|41267.6|41280.1|41260.1|41290.1|41270.1|41277.6|41257.6|29
1725891080000|2024-09-09 14:11:20|41279.7|41259.7|41273|41253|41279.7|41259.7|41273|41253|9
1725891090000|2024-09-09 14:11:30|41275.1|41255.1|41270.1|41250.1|41275.1|41255.1|41270.1|41250.1|2
1725891100000|2024-09-09 14:11:40|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|7
1725891110000|2024-09-09 14:11:50|41270.1|41250.1|41275.1|41255.1|41275.1|41255.1|41270.1|41250.1|4
1725891120000|2024-09-09 14:12:00|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41275.1|41255.1|7
1725891130000|2024-09-09 14:12:10|41277.6|41257.6|41282.6|41262.6|41282.6|41262.6|41277.6|41257.6|1
1725891140000|2024-09-09 14:12:20|41287.2|41267.2|41287.6|41267.6|41287.6|41267.6|41287.2|41267.2|2
1725891150000|2024-09-09 14:12:30|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|1
1725891160000|2024-09-09 14:12:40|41290.5|41270.5|41295.1|41275.1|41295.1|41275.1|41290.5|41270.5|5
1725891170000|2024-09-09 14:12:50|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1725891180000|2024-09-09 14:13:00|41304.7|41284.7|41305.1|41285.1|41307.6|41287.6|41304.7|41284.7|3
1725891190000|2024-09-09 14:13:10|41307.6|41287.6|41302.6|41282.6|41307.6|41287.6|41302.6|41282.6|5
1725891200000|2024-09-09 14:13:20|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|19
1725891210000|2024-09-09 14:13:30|41295.5|41275.5|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|3
1725891220000|2024-09-09 14:13:40|41299.7|41279.7|41307.2|41287.2|41307.2|41287.2|41299.7|41279.7|3
1725891230000|2024-09-09 14:13:50|41307.6|41287.6|41317.6|41297.6|41317.6|41297.6|41307.6|41287.6|4
1725891240000|2024-09-09 14:14:00|41315.5|41295.5|41315.1|41295.1|41320.1|41300.1|41312.6|41292.6|6
1725891250000|2024-09-09 14:14:10|41317.6|41297.6|41327.6|41307.6|41327.6|41307.6|41317.6|41297.6|9
1725891260000|2024-09-09 14:14:20|41325.5|41305.5|41334.7|41314.7|41334.7|41314.7|41325.1|41305.1|9
1725891270000|2024-09-09 14:14:30|41335.1|41315.1|41344.4|41324.4|41346.5|41326.5|41332.6|41312.6|5
1725891280000|2024-09-09 14:14:40|41346.5|41326.5|41357.2|41337.2|41359.4|41339.4|41346.5|41326.5|14
1725891290000|2024-09-09 14:14:50|41359.7|41339.7|41362.6|41342.6|41362.6|41342.6|41359.7|41339.7|16
1725891300000|2024-09-09 14:15:00|41365.1|41345.1|41362.6|41342.6|41367.6|41347.6|41362.6|41342.6|23
1725891310000|2024-09-09 14:15:10|41364.7|41344.7|41363|41343|41365.1|41345.1|41362.6|41342.6|20
1725891320000|2024-09-09 14:15:20|41365.1|41345.1|41365.1|41345.1|41367.6|41347.6|41362.6|41342.6|5
1725891330000|2024-09-09 14:15:30|41363|41343|41364.7|41344.7|41367.6|41347.6|41362.6|41342.6|8
1725891340000|2024-09-09 14:15:40|41362.2|41342.2|41352.6|41332.6|41362.2|41342.2|41350.1|41330.1|12
1725891350000|2024-09-09 14:15:50|41350.5|41330.5|41350.1|41330.1|41352.6|41332.6|41347.6|41327.6|14
1725891360000|2024-09-09 14:16:00|41347.6|41327.6|41367.2|41347.2|41367.2|41347.2|41347.6|41327.6|19
1725891370000|2024-09-09 14:16:10|41372.2|41352.2|41400.1|41380.1|41402.6|41382.6|41372.2|41352.2|30
1725891380000|2024-09-09 14:16:20|41399.7|41379.7|41382.6|41362.6|41399.7|41379.7|41382.6|41362.6|17
1725891390000|2024-09-09 14:16:30|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41375.1|41355.1|6
1725891400000|2024-09-09 14:16:40|41382.2|41362.2|41387.6|41367.6|41390.1|41370.1|41382.2|41362.2|2
1725891410000|2024-09-09 14:16:50|41389.7|41369.7|41382.6|41362.6|41390.1|41370.1|41380.5|41360.5|15
1725891420000|2024-09-09 14:17:00|41383|41363|41365.1|41345.1|41385.1|41365.1|41365.1|41345.1|31
1725891430000|2024-09-09 14:17:10|41362.6|41342.6|41369.7|41349.7|41369.7|41349.7|41362.6|41342.6|5
1725891440000|2024-09-09 14:17:20|41370.1|41350.1|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|2
1725891450000|2024-09-09 14:17:30|41372.6|41352.6|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|5
1725891460000|2024-09-09 14:17:40|41377.6|41357.6|41375.1|41355.1|41380.1|41360.1|41375.1|41355.1|7
1725891470000|2024-09-09 14:17:50|41372.6|41352.6|41372.6|41352.6|41375.1|41355.1|41372.6|41352.6|1
1725891480000|2024-09-09 14:18:00|41374.7|41354.7|41365.1|41345.1|41374.7|41354.7|41365.1|41345.1|8
1725891490000|2024-09-09 14:18:10|41367.2|41347.2|41365.1|41345.1|41370.1|41350.1|41365.1|41345.1|2
1725891500000|2024-09-09 14:18:20|41362.2|41342.2|41357.6|41337.6|41362.2|41342.2|41357.6|41337.6|17
1725891510000|2024-09-09 14:18:30|41355.5|41335.5|41347.6|41327.6|41355.5|41335.5|41345.1|41325.1|3
1725891520000|2024-09-09 14:18:40|41345.1|41325.1|41340.5|41320.5|41345.1|41325.1|41340.5|41320.5|5
1725891530000|2024-09-09 14:18:50|41340.1|41320.1|41332.6|41312.6|41340.1|41320.1|41330.1|41310.1|7
1725891540000|2024-09-09 14:19:00|41330.5|41310.5|41330.1|41310.1|41330.5|41310.5|41325.1|41305.1|10
1725891550000|2024-09-09 14:19:10|41328|41308|41313|41293|41328|41308|41313|41293|8
1725891560000|2024-09-09 14:19:20|41312.6|41292.6|41305.1|41285.1|41312.6|41292.6|41305.1|41285.1|6
1725891570000|2024-09-09 14:19:30|41307.2|41287.2|41305.1|41285.1|41310.1|41290.1|41305.1|41285.1|6
1725891580000|2024-09-09 14:19:40|41307.6|41287.6|41314.7|41294.7|41314.7|41294.7|41307.6|41287.6|4
1725891590000|2024-09-09 14:19:50|41310.1|41290.1|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|17
1725891600000|2024-09-09 14:20:00|41308.4|41288.4|41305.1|41285.1|41310.1|41290.1|41305.1|41285.1|3
1725891610000|2024-09-09 14:20:10|41302.6|41282.6|41310.1|41290.1|41310.1|41290.1|41302.6|41282.6|9
1725891620000|2024-09-09 14:20:20|41312.6|41292.6|41307.6|41287.6|41312.6|41292.6|41307.6|41287.6|8
1725891630000|2024-09-09 14:20:30|41309.7|41289.7|41305.1|41285.1|41310.1|41290.1|41305.1|41285.1|2
1725891640000|2024-09-09 14:20:40|41304.7|41284.7|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|2
1725891650000|2024-09-09 14:20:50|41310.1|41290.1|41317.6|41297.6|41317.6|41297.6|41310.1|41290.1|9
1725891660000|2024-09-09 14:21:00|41315.1|41295.1|41317.6|41297.6|41320.1|41300.1|41315.1|41295.1|6
1725891670000|2024-09-09 14:21:10|41319.7|41299.7|41305.1|41285.1|41320.1|41300.1|41305.1|41285.1|7
1725891680000|2024-09-09 14:21:20|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|7
1725891690000|2024-09-09 14:21:30|41295.5|41275.5|41292.6|41272.6|41297.6|41277.6|41292.6|41272.6|16
1725891700000|2024-09-09 14:21:40|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|5
1725891710000|2024-09-09 14:21:50|41290.5|41270.5|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|0
1725891720000|2024-09-09 14:22:00|41288|41268|41272.6|41252.6|41288|41268|41268|41248|12
1725891730000|2024-09-09 14:22:10|41274.7|41254.7|41272.6|41252.6|41280.1|41260.1|41272.6|41252.6|5
1725891740000|2024-09-09 14:22:20|41270.5|41250.5|41267.6|41247.6|41270.5|41250.5|41267.6|41247.6|22
1725891750000|2024-09-09 14:22:30|41270.1|41250.1|41270.1|41250.1|41272.2|41252.2|41270.1|41250.1|4
1725891760000|2024-09-09 14:22:40|41267.6|41247.6|41265.1|41245.1|41270.1|41250.1|41265.1|41245.1|5
1725891770000|2024-09-09 14:22:50|41267.3|41247.3|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|1
1725891780000|2024-09-09 14:23:00|41267.3|41247.3|41270.1|41250.1|41272.6|41252.6|41265.1|41245.1|11
1725891790000|2024-09-09 14:23:10|41267.6|41247.6|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|2
1725891800000|2024-09-09 14:23:20|41262.6|41242.6|41262.6|41242.6|41262.6|41242.6|41260.5|41240.5|5
1725891810000|2024-09-09 14:23:30|41257.6|41237.6|41274.4|41254.4|41274.4|41254.4|41257.6|41237.6|9
1725891820000|2024-09-09 14:23:40|41276.5|41256.5|41280.1|41260.1|41280.5|41260.5|41276.5|41256.5|5
1725891830000|2024-09-09 14:23:50|41278|41258|41285.5|41265.5|41285.5|41265.5|41277.6|41257.6|2
1725891840000|2024-09-09 14:24:00|41287.6|41267.6|41295.1|41275.1|41297.3|41277.3|41287.6|41267.6|13
1725891850000|2024-09-09 14:24:10|41297.3|41277.3|41302.6|41282.6|41302.6|41282.6|41297.3|41277.3|6
1725891860000|2024-09-09 14:24:20|41297.6|41277.6|41290.5|41270.5|41300.1|41280.1|41290.5|41270.5|7
1725891870000|2024-09-09 14:24:30|41290.1|41270.1|41293|41273|41295.1|41275.1|41290.1|41270.1|5
1725891880000|2024-09-09 14:24:40|41292.6|41272.6|41287.6|41267.6|41292.6|41272.6|41287.6|41267.6|10
1725891890000|2024-09-09 14:24:50|41288|41268|41300.1|41280.1|41300.1|41280.1|41288|41268|7
1725891900000|2024-09-09 14:25:00|41298|41278|41310.1|41290.1|41310.1|41290.1|41298|41278|16
1725891910000|2024-09-09 14:25:10|41310.5|41290.5|41310.1|41290.1|41315.1|41295.1|41310.1|41290.1|6
1725891920000|2024-09-09 14:25:20|41308|41288|41305.1|41285.1|41308|41288|41300.1|41280.1|6
1725891930000|2024-09-09 14:25:30|41302.6|41282.6|41307.6|41287.6|41307.6|41287.6|41302.6|41282.6|3
1725891940000|2024-09-09 14:25:40|41310.1|41290.1|41312.6|41292.6|41314.8|41294.8|41308|41288|4
1725891950000|2024-09-09 14:25:50|41314.8|41294.8|41322.3|41302.3|41322.3|41302.3|41314.8|41294.8|5
1725891960000|2024-09-09 14:26:00|41322.6|41302.6|41320.1|41300.1|41327.6|41307.6|41320.1|41300.1|11
1725891970000|2024-09-09 14:26:10|41322.3|41302.3|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|6
1725891980000|2024-09-09 14:26:20|41315.5|41295.5|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|3
1725891990000|2024-09-09 14:26:30|41322.6|41302.6|41315.1|41295.1|41322.6|41302.6|41315.1|41295.1|7
1725892000000|2024-09-09 14:26:40|41312.6|41292.6|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|4
1725892010000|2024-09-09 14:26:50|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|2
1725892020000|2024-09-09 14:27:00|41312.3|41292.3|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|4
1725892030000|2024-09-09 14:27:10|41314.8|41294.8|41320.1|41300.1|41320.1|41300.1|41313|41293|2
1725892040000|2024-09-09 14:27:20|41318|41298|41310.1|41290.1|41318|41298|41310.1|41290.1|11
1725892050000|2024-09-09 14:27:30|41308|41288|41307.6|41287.6|41310.1|41290.1|41305.1|41285.1|2
1725892060000|2024-09-09 14:27:40|41310.1|41290.1|41317.6|41297.6|41317.6|41297.6|41310.1|41290.1|4
1725892070000|2024-09-09 14:27:50|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|4
1725892080000|2024-09-09 14:28:00|41322.3|41302.3|41325.1|41305.1|41325.1|41305.1|41320.1|41300.1|6
1725892090000|2024-09-09 14:28:10|41327.6|41307.6|41317.6|41297.6|41327.6|41307.6|41317.6|41297.6|1
1725892100000|2024-09-09 14:28:20|41313|41293|41317.6|41297.6|41317.6|41297.6|41312.6|41292.6|3
1725892110000|2024-09-09 14:28:30|41320.1|41300.1|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|2
1725892120000|2024-09-09 14:28:40|41315.5|41295.5|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|0
1725892130000|2024-09-09 14:28:50|41318|41298|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|2
1725892140000|2024-09-09 14:29:00|41315.5|41295.5|41310.1|41290.1|41315.5|41295.5|41307.6|41287.6|3
1725892150000|2024-09-09 14:29:10|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41310.1|41290.1|0
1725892160000|2024-09-09 14:29:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|3
1725892170000|2024-09-09 14:29:30|41310.5|41290.5|41313|41293|41313|41293|41310.5|41290.5|2
1725892180000|2024-09-09 14:29:40|41313.4|41293.4|41313|41293|41313.4|41293.4|41313|41293|2
1725892190000|2024-09-09 14:29:50|41315.1|41295.1|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|1
1725892200000|2024-09-09 14:30:00|41322.3|41302.3|41332.6|41312.6|41333|41313|41322.3|41302.3|14
1725892210000|2024-09-09 14:30:10|41330.5|41310.5|41325.1|41305.1|41335.5|41315.5|41325.1|41305.1|18
1725892220000|2024-09-09 14:30:20|41327.3|41307.3|41322.6|41302.6|41327.6|41307.6|41320.1|41300.1|5
1725892230000|2024-09-09 14:30:30|41320.1|41300.1|41315.1|41295.1|41320.1|41300.1|41315.1|41295.1|10
1725892240000|2024-09-09 14:30:40|41310.9|41290.9|41310.5|41290.5|41310.9|41290.9|41305.9|41285.9|5
1725892250000|2024-09-09 14:30:50|41308.4|41288.4|41310.5|41290.5|41310.5|41290.5|41308.4|41288.4|1
1725892260000|2024-09-09 14:31:00|41308.4|41288.4|41310.5|41290.5|41317.6|41297.6|41305.5|41285.5|17
1725892270000|2024-09-09 14:31:10|41308.4|41288.4|41292.6|41272.6|41308.4|41288.4|41292.6|41272.6|5
1725892280000|2024-09-09 14:31:20|41293|41273|41285.1|41265.1|41293|41273|41283|41263|4
1725892290000|2024-09-09 14:31:30|41287.6|41267.6|41285.1|41265.1|41288|41268|41282.3|41262.3|7
1725892300000|2024-09-09 14:31:40|41287.3|41267.3|41292.6|41272.6|41295.1|41275.1|41287.3|41267.3|7
1725892310000|2024-09-09 14:31:50|41290.1|41270.1|41295.1|41275.1|41295.1|41275.1|41290.1|41270.1|2
1725892320000|2024-09-09 14:32:00|41293|41273|41292.7|41272.7|41293|41273|41292.6|41272.6|5
1725892330000|2024-09-09 14:32:10|41290.5|41270.5|41290.2|41270.2|41295.2|41275.2|41290.2|41270.2|14
1725892340000|2024-09-09 14:32:20|41287.7|41267.7|41283|41263|41290.2|41270.2|41282.3|41262.3|1
1725892350000|2024-09-09 14:32:30|41282.7|41262.7|41285.2|41265.2|41290.2|41270.2|41280.5|41260.5|21
1725892360000|2024-09-09 14:32:40|41288|41268|41285.2|41265.2|41288|41268|41283|41263|6
1725892370000|2024-09-09 14:32:50|41287.7|41267.7|41282.7|41262.7|41287.7|41267.7|41282.7|41262.7|5
1725892380000|2024-09-09 14:33:00|41283|41263|41287.7|41267.7|41287.7|41267.7|41282.7|41262.7|4
1725892390000|2024-09-09 14:33:10|41289.8|41269.8|41285.2|41265.2|41290.2|41270.2|41285.2|41265.2|3
1725892400000|2024-09-09 14:33:20|41283.4|41263.4|41285.9|41265.9|41285.9|41265.9|41283.4|41263.4|2
1725892410000|2024-09-09 14:33:30|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|3
1725892420000|2024-09-09 14:33:40|41281.6|41261.6|41270.9|41250.9|41281.6|41261.6|41270.9|41250.9|3
1725892430000|2024-09-09 14:33:50|41273.4|41253.4|41270.9|41250.9|41273.4|41253.4|41270.9|41250.9|1
1725892440000|2024-09-09 14:34:00|41268.8|41248.8|41255.9|41235.9|41268.8|41248.8|41253.4|41233.4|18
1725892450000|2024-09-09 14:34:10|41253.8|41233.8|41255.9|41235.9|41255.9|41235.9|41251.3|41231.3|3
1725892460000|2024-09-09 14:34:20|41253.4|41233.4|41250.9|41230.9|41253.4|41233.4|41250.9|41230.9|2
1725892470000|2024-09-09 14:34:30|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41250.9|41230.9|4
1725892480000|2024-09-09 14:34:40|41255.5|41235.5|41260.9|41240.9|41263.8|41243.8|41255.5|41235.5|6
1725892490000|2024-09-09 14:34:50|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41260.9|41240.9|3
1725892500000|2024-09-09 14:35:00|41263.4|41243.4|41275.9|41255.9|41278.4|41258.4|41263.4|41243.4|14
1725892510000|2024-09-09 14:35:10|41273.8|41253.8|41270.9|41250.9|41275.9|41255.9|41270.9|41250.9|2
1725892520000|2024-09-09 14:35:20|41268.8|41248.8|41270.9|41250.9|41273.4|41253.4|41268.4|41248.4|0
1725892530000|2024-09-09 14:35:30|41273|41253|41271.3|41251.3|41273.4|41253.4|41271.3|41251.3|7
1725892540000|2024-09-09 14:35:40|41273|41253|41275.9|41255.9|41275.9|41255.9|41273|41253|1
1725892550000|2024-09-09 14:35:50|41270.9|41250.9|41278.4|41258.4|41278.4|41258.4|41270.9|41250.9|21
1725892560000|2024-09-09 14:36:00|41276.3|41256.3|41268|41248|41276.3|41256.3|41265.9|41245.9|16
1725892570000|2024-09-09 14:36:10|41270.9|41250.9|41275.5|41255.5|41278.4|41258.4|41270.9|41250.9|8
1725892580000|2024-09-09 14:36:20|41273.4|41253.4|41276.3|41256.3|41278.4|41258.4|41273|41253|3
1725892590000|2024-09-09 14:36:30|41278|41258|41280.9|41260.9|41280.9|41260.9|41278|41258|2
1725892600000|2024-09-09 14:36:40|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41276.6|41256.6|10
1725892610000|2024-09-09 14:36:50|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41276.3|41256.3|5
1725892620000|2024-09-09 14:37:00|41283.4|41263.4|41280.9|41260.9|41285.5|41265.5|41280.9|41260.9|11
1725892630000|2024-09-09 14:37:10|41278.4|41258.4|41273.4|41253.4|41278.4|41258.4|41270.9|41250.9|5
1725892640000|2024-09-09 14:37:20|41271.3|41251.3|41273|41253|41273.4|41253.4|41270.5|41250.5|1
1725892650000|2024-09-09 14:37:30|41275.9|41255.9|41273.4|41253.4|41278.4|41258.4|41273.4|41253.4|7
1725892660000|2024-09-09 14:37:40|41275.5|41255.5|41268.4|41248.4|41275.9|41255.9|41268.4|41248.4|3
1725892670000|2024-09-09 14:37:50|41270.5|41250.5|41270.9|41250.9|41270.9|41250.9|41268.4|41248.4|112
1725892680000|2024-09-09 14:38:00|41268.4|41248.4|41265.9|41245.9|41270.9|41250.9|41265.9|41245.9|7
1725892690000|2024-09-09 14:38:10|41260.9|41240.9|41259.2|41239.2|41263|41243|41256.7|41236.7|31
1725892700000|2024-09-09 14:38:20|41258.8|41238.8|41254.5|41234.5|41259.2|41239.2|41254.5|41234.5|18
1725892710000|2024-09-09 14:38:30|41254.2|41234.2|41239.2|41219.2|41254.2|41234.2|41239.2|41219.2|4
1725892720000|2024-09-09 14:38:40|41236.7|41216.7|41246.7|41226.7|41246.7|41226.7|41236.7|41216.7|10
1725892730000|2024-09-09 14:38:50|41249.2|41229.2|41251.7|41231.7|41251.7|41231.7|41249.2|41229.2|12
1725892740000|2024-09-09 14:39:00|41253.8|41233.8|41257|41237|41257|41237|41251.7|41231.7|10
1725892750000|2024-09-09 14:39:10|41258.8|41238.8|41271.3|41251.3|41273.4|41253.4|41258.8|41238.8|23
1725892760000|2024-09-09 14:39:20|41269.2|41249.2|41262|41242|41269.5|41249.5|41262|41242|17
1725892770000|2024-09-09 14:39:30|41261.7|41241.7|41256.7|41236.7|41261.7|41241.7|41256.7|41236.7|2
1725892780000|2024-09-09 14:39:40|41259.2|41239.2|41261.3|41241.3|41261.3|41241.3|41259.2|41239.2|2
1725892790000|2024-09-09 14:39:50|41259.2|41239.2|41264.2|41244.2|41266.3|41246.3|41259.2|41239.2|6
1725892800000|2024-09-09 14:40:00|41266.7|41246.7|41261.7|41241.7|41266.7|41246.7|41261.7|41241.7|1
1725892810000|2024-09-09 14:40:10|41259.2|41239.2|41254.2|41234.2|41259.2|41239.2|41254.2|41234.2|1
1725892820000|2024-09-09 14:40:20|41256.7|41236.7|41251.7|41231.7|41256.7|41236.7|41251.7|41231.7|4
1725892830000|2024-09-09 14:40:30|41251.3|41231.3|41244.5|41224.5|41251.3|41231.3|41244.5|41224.5|7
1725892840000|2024-09-09 14:40:40|41244.2|41224.2|41243.8|41223.8|41244.2|41224.2|41243.8|41223.8|2
1725892850000|2024-09-09 14:40:50|41241.3|41221.3|41229.5|41209.5|41241.3|41221.3|41226.7|41206.7|13
1725892860000|2024-09-09 14:41:00|41229.2|41209.2|41243.8|41223.8|41243.8|41223.8|41229.2|41209.2|9
1725892870000|2024-09-09 14:41:10|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|0
1725892880000|2024-09-09 14:41:20|41244.5|41224.5|41248.8|41228.8|41249.2|41229.2|41244.5|41224.5|18
1725892890000|2024-09-09 14:41:30|41249.2|41229.2|41251.7|41231.7|41251.7|41231.7|41249.2|41229.2|4
1725892900000|2024-09-09 14:41:40|41253.8|41233.8|41261.7|41241.7|41264.2|41244.2|41253.8|41233.8|3
1725892910000|2024-09-09 14:41:50|41259.5|41239.5|41261.7|41241.7|41261.7|41241.7|41259.5|41239.5|3
1725892920000|2024-09-09 14:42:00|41259.5|41239.5|41264.5|41244.5|41269.2|41249.2|41259.2|41239.2|12
1725892930000|2024-09-09 14:42:10|41266.7|41246.7|41256.3|41236.3|41266.7|41246.7|41253.8|41233.8|8
1725892940000|2024-09-09 14:42:20|41253.8|41233.8|41259.2|41239.2|41259.2|41239.2|41251.7|41231.7|6
1725892950000|2024-09-09 14:42:30|41261.7|41241.7|41263.8|41243.8|41263.8|41243.8|41259.5|41239.5|2
1725892960000|2024-09-09 14:42:40|41266.3|41246.3|41261.7|41241.7|41266.7|41246.7|41261.7|41241.7|5
1725892970000|2024-09-09 14:42:50|41259.2|41239.2|41257|41237|41259.2|41239.2|41257|41237|2
1725892980000|2024-09-09 14:43:00|41254.5|41234.5|41261.7|41241.7|41261.7|41241.7|41250.3|41230.3|20
1725892990000|2024-09-09 14:43:10|41264.2|41244.2|41264.2|41244.2|41266.7|41246.7|41261.7|41241.7|2
1725893010000|2024-09-09 14:43:30|41261.7|41241.7|41252.8|41232.8|41261.7|41241.7|41252.8|41232.8|1
1725893030000|2024-09-09 14:43:50|41249.5|41229.5|41246.7|41226.7|41251.7|41231.7|41246.7|41226.7|3
1725893040000|2024-09-09 14:44:00|41249.2|41229.2|41253.8|41233.8|41253.8|41233.8|41249.2|41229.2|11
1725893050000|2024-09-09 14:44:10|41256.7|41236.7|41247.4|41227.4|41256.7|41236.7|41247.4|41227.4|2
1725893060000|2024-09-09 14:44:20|41249.5|41229.5|41247|41227|41249.5|41229.5|41247|41227|0
1725893070000|2024-09-09 14:44:30|41249.2|41229.2|41247|41227|41249.5|41229.5|41244.9|41224.9|2
1725893080000|2024-09-09 14:44:40|41244.9|41224.9|41244.2|41224.2|41246.7|41226.7|41244.2|41224.2|0
1725893090000|2024-09-09 14:44:50|41241.7|41221.7|41224.5|41204.5|41241.7|41221.7|41224.5|41204.5|8
1725893100000|2024-09-09 14:45:00|41221.7|41201.7|41214.9|41194.9|41226.7|41206.7|41214.9|41194.9|207
1725893110000|2024-09-09 14:45:10|41215.3|41195.3|41219.9|41199.9|41219.9|41199.9|41212.4|41192.4|25
1725893120000|2024-09-09 14:45:20|41220.3|41200.3|41227|41207|41227.4|41207.4|41220.3|41200.3|11
1725893130000|2024-09-09 14:45:30|41227.4|41207.4|41229.9|41209.9|41229.9|41209.9|41224.9|41204.9|4
1725893140000|2024-09-09 14:45:40|41232|41212|41230.3|41210.3|41232.4|41212.4|41229.9|41209.9|2
1725893150000|2024-09-09 14:45:50|41232.4|41212.4|41237.4|41217.4|41237.4|41217.4|41230.3|41210.3|3
1725893160000|2024-09-09 14:46:00|41242|41222|41252.4|41232.4|41252.4|41232.4|41242|41222|30
1725893170000|2024-09-09 14:46:10|41249.9|41229.9|41244.9|41224.9|41249.9|41229.9|41244.9|41224.9|5
1725893180000|2024-09-09 14:46:20|41245.3|41225.3|41245.3|41225.3|41249.9|41229.9|41244.9|41224.9|5
1725893190000|2024-09-09 14:46:30|41244.9|41224.9|41244.9|41224.9|41247.4|41227.4|41242.4|41222.4|9
1725893200000|2024-09-09 14:46:40|41242.8|41222.8|41247.4|41227.4|41247.4|41227.4|41239.9|41219.9|7
1725893210000|2024-09-09 14:46:50|41246.7|41226.7|41247.4|41227.4|41247.4|41227.4|41244.6|41224.6|8
1725893220000|2024-09-09 14:47:00|41249.6|41229.6|41244.9|41224.9|41249.6|41229.6|41244.9|41224.9|15
1725893230000|2024-09-09 14:47:10|41247.4|41227.4|41244.6|41224.6|41247.4|41227.4|41242.4|41222.4|1
1725893240000|2024-09-09 14:47:20|41242.4|41222.4|41239.9|41219.9|41244.6|41224.6|41239.9|41219.9|6
1725893250000|2024-09-09 14:47:30|41237.8|41217.8|41229.9|41209.9|41237.8|41217.8|41229.9|41209.9|9
1725893260000|2024-09-09 14:47:40|||||||||1
1725893270000|2024-09-09 14:47:50|41232.4|41212.4|41234.9|41214.9|41234.9|41214.9|41232.4|41212.4|9
1725893280000|2024-09-09 14:48:00|41232.8|41212.8|41229.9|41209.9|41232.8|41212.8|41229.9|41209.9|1
1725893290000|2024-09-09 14:48:10|41227.4|41207.4|41232.4|41212.4|41232.4|41212.4|41227.4|41207.4|1
1725893300000|2024-09-09 14:48:20|41234.9|41214.9|41234.6|41214.6|41237.1|41217.1|41234.6|41214.6|1
1725893310000|2024-09-09 14:48:30|41237.1|41217.1|41237.4|41217.4|41242.4|41222.4|41237.1|41217.1|3
1725893320000|2024-09-09 14:48:40|41239.6|41219.6|41244.6|41224.6|41244.6|41224.6|41239.6|41219.6|6
1725893330000|2024-09-09 14:48:50|41244.9|41224.9|41247.4|41227.4|41249.6|41229.6|41242.8|41222.8|2
1725893340000|2024-09-09 14:49:00|41245.3|41225.3|41244.9|41224.9|41245.3|41225.3|41244.9|41224.9|3
1725893350000|2024-09-09 14:49:10|41247.1|41227.1|41252.4|41232.4|41252.4|41232.4|41247.1|41227.1|11
1725893360000|2024-09-09 14:49:20|41250.3|41230.3|41247.8|41227.8|41250.3|41230.3|41247.8|41227.8|1
1725893370000|2024-09-09 14:49:30|41249.9|41229.9|41252.4|41232.4|41252.4|41232.4|41249.9|41229.9|3
1725893380000|2024-09-09 14:49:40|41250.3|41230.3|41247.4|41227.4|41252.4|41232.4|41247.4|41227.4|10
1725893390000|2024-09-09 14:49:50|41249.6|41229.6|41249.9|41229.9|41249.9|41229.9|41249.6|41229.6|2
1725893400000|2024-09-09 14:50:00|41247.8|41227.8|41254.6|41234.6|41254.6|41234.6|41247.8|41227.8|30
1725893410000|2024-09-09 14:50:10|41252.4|41232.4|41272.1|41252.1|41272.1|41252.1|41252.4|41232.4|6
1725893420000|2024-09-09 14:50:20|41274.6|41254.6|41277.4|41257.4|41277.4|41257.4|41274.6|41254.6|10
1725893430000|2024-09-09 14:50:30|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41272.4|41252.4|4
1725893440000|2024-09-09 14:50:40|41274.6|41254.6|41272.4|41252.4|41277.4|41257.4|41272.4|41252.4|0
1725893450000|2024-09-09 14:50:50|||||||||3
1725893460000|2024-09-09 14:51:00|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|5
1725893470000|2024-09-09 14:51:10|41272.1|41252.1|41277.1|41257.1|41277.1|41257.1|41269.9|41249.9|4
1725893480000|2024-09-09 14:51:20|41277.4|41257.4|41282.4|41262.4|41282.4|41262.4|41277.4|41257.4|5
1725893490000|2024-09-09 14:51:30|41284.9|41264.9|41292.4|41272.4|41294.9|41274.9|41284.9|41264.9|15
1725893500000|2024-09-09 14:51:40|41289.9|41269.9|41287.4|41267.4|41292.1|41272.1|41287.4|41267.4|7
1725893510000|2024-09-09 14:51:50|41286.7|41266.7|41275.3|41255.3|41286.7|41266.7|41275.3|41255.3|6
1725893520000|2024-09-09 14:52:00|41277.4|41257.4|41274.9|41254.9|41277.4|41257.4|41272.4|41252.4|1
1725893530000|2024-09-09 14:52:10|41272.8|41252.8|41267.4|41247.4|41272.8|41252.8|41267.4|41247.4|4
1725893540000|2024-09-09 14:52:20|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|1
1725893550000|2024-09-09 14:52:30|41262.8|41242.8|41262.4|41242.4|41262.8|41242.8|41262.4|41242.4|0
1725893560000|2024-09-09 14:52:40|41260.3|41240.3|41257.4|41237.4|41260.3|41240.3|41257.4|41237.4|5
1725893570000|2024-09-09 14:52:50|41255.3|41235.3|41262.4|41242.4|41264.6|41244.6|41254.9|41234.9|2
1725893580000|2024-09-09 14:53:00|41259.9|41239.9|41254.9|41234.9|41259.9|41239.9|41254.9|41234.9|7
1725893590000|2024-09-09 14:53:10|||||||||8
1725893600000|2024-09-09 14:53:20|41257.1|41237.1|41261.7|41241.7|41261.7|41241.7|41252.4|41232.4|5
1725893610000|2024-09-09 14:53:30|41263.8|41243.8|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|2
1725893620000|2024-09-09 14:53:40|41268.5|41248.5|41271.7|41251.7|41271.7|41251.7|41268.5|41248.5|0
1725893630000|2024-09-09 14:53:50|41273.8|41253.8|41271.7|41251.7|41274.2|41254.2|41271.7|41251.7|8
1725893640000|2024-09-09 14:54:00|41269.2|41249.2|41269.2|41249.2|41271.7|41251.7|41269.2|41249.2|1
1725893650000|2024-09-09 14:54:10|41268.8|41248.8|41269.6|41249.6|41271.7|41251.7|41266.7|41246.7|2
1725893660000|2024-09-09 14:54:20|41269.2|41249.2|41271.7|41251.7|41271.7|41251.7|41266.7|41246.7|3
1725893670000|2024-09-09 14:54:30|41276|41256|41281|41261|41281|41261|41276|41256|10
1725893680000|2024-09-09 14:54:40|41283.5|41263.5|41286|41266|41286|41266|41283.5|41263.5|2
1725893690000|2024-09-09 14:54:50|41288.5|41268.5|41291|41271|41291|41271|41286|41266|5
1725893700000|2024-09-09 14:55:00|41293.1|41273.1|41305.6|41285.6|41305.6|41285.6|41291|41271|8
1725893710000|2024-09-09 14:55:10|41303.5|41283.5|41306|41286|41308.5|41288.5|41303.5|41283.5|26
1725893720000|2024-09-09 14:55:20|41303.8|41283.8|41301|41281|41303.8|41283.8|41301|41281|4
1725893730000|2024-09-09 14:55:30|41296|41276|41295.6|41275.6|41296|41276|41295.6|41275.6|5
1725893740000|2024-09-09 14:55:40|41296|41276|41296|41276|41296|41276|41293.8|41273.8|5
1725893750000|2024-09-09 14:55:50|41298.1|41278.1|41296|41276|41301|41281|41296|41276|4
1725893760000|2024-09-09 14:56:00|41293.5|41273.5|41291|41271|41296|41276|41291|41271|3
1725893770000|2024-09-09 14:56:10|41288.8|41268.8|41286|41266|41288.8|41268.8|41286|41266|4
1725893780000|2024-09-09 14:56:20|41288.1|41268.1|41288.8|41268.8|41288.8|41268.8|41288.1|41268.1|5
1725893790000|2024-09-09 14:56:30|41291|41271|41286|41266|41291|41271|41286|41266|3
1725893800000|2024-09-09 14:56:40|41285.6|41265.6|41283.8|41263.8|41286|41266|41283.8|41263.8|3
1725893810000|2024-09-09 14:56:50|41286|41266|41286|41266|41286|41266|41283.8|41263.8|1
1725893820000|2024-09-09 14:57:00|41288.5|41268.5|41293.5|41273.5|41296|41276|41288.5|41268.5|3
1725893830000|2024-09-09 14:57:10|41293.8|41273.8|41291|41271|41296|41276|41291|41271|2
1725893840000|2024-09-09 14:57:20|41293.5|41273.5|41286.3|41266.3|41296|41276|41286.3|41266.3|3
1725893850000|2024-09-09 14:57:30|41288.5|41268.5|41283.8|41263.8|41288.5|41268.5|41283.5|41263.5|0
1725893860000|2024-09-09 14:57:40|41286|41266|41283.8|41263.8|41286|41266|41283.8|41263.8|5
1725893870000|2024-09-09 14:57:50|41286|41266|41277.5|41257.5|41286|41266|41277.5|41257.5|62
1725893880000|2024-09-09 14:58:00|41277.1|41257.1|41264.6|41244.6|41277.1|41257.1|41264.6|41244.6|2
1725893890000|2024-09-09 14:58:10|41259.6|41239.6|41264.2|41244.2|41264.2|41244.2|41259.6|41239.6|31
1725893900000|2024-09-09 14:58:20|41262.1|41242.1|41259.6|41239.6|41262.1|41242.1|41259.6|41239.6|4
1725893910000|2024-09-09 14:58:30|41261.7|41241.7|41256.7|41236.7|41261.7|41241.7|41256.7|41236.7|4
1725893920000|2024-09-09 14:58:40|||||||||4
1725893940000|2024-09-09 14:59:00|41254.6|41234.6|41251.7|41231.7|41256.7|41236.7|41251.7|41231.7|8
1725893950000|2024-09-09 14:59:10|41252.5|41232.5|41254.2|41234.2|41256.7|41236.7|41252.5|41232.5|6
1725893960000|2024-09-09 14:59:20|41252.1|41232.1|41246.7|41226.7|41252.1|41232.1|41246.7|41226.7|8
1725893970000|2024-09-09 14:59:30|41244.6|41224.6|41244.2|41224.2|41244.6|41224.6|41241.7|41221.7|1
1725893980000|2024-09-09 14:59:40|41244.6|41224.6|41241.7|41221.7|41244.6|41224.6|41241.7|41221.7|1
1725893990000|2024-09-09 14:59:50|||||||||1
1725894000000|2024-09-09 15:00:00|41244.6|41224.6|41241.7|41221.7|41244.6|41224.6|41241.7|41221.7|14
1725894010000|2024-09-09 15:00:10|41239.6|41219.6|41236.7|41216.7|41239.6|41219.6|41236.7|41216.7|5
1725894020000|2024-09-09 15:00:20|41238.9|41218.9|41241.7|41221.7|41244.2|41224.2|41236.7|41216.7|18
1725894030000|2024-09-09 15:00:30|41239.6|41219.6|41241.7|41221.7|41241.7|41221.7|41239.2|41219.2|5
1725894040000|2024-09-09 15:00:40|41239.2|41219.2|41244.2|41224.2|41244.2|41224.2|41239.2|41219.2|9
1725894050000|2024-09-09 15:00:50|||||||||4
1725894060000|2024-09-09 15:01:00|41246.7|41226.7|41249.2|41229.2|41249.2|41229.2|41246.7|41226.7|10
1725894070000|2024-09-09 15:01:10|41251.4|41231.4|41244.2|41224.2|41251.7|41231.7|41244.2|41224.2|8
1725894080000|2024-09-09 15:01:20|41241.7|41221.7|41231.7|41211.7|41241.7|41221.7|41231.7|41211.7|10
1725894090000|2024-09-09 15:01:30|41229.2|41209.2|41229.2|41209.2|41229.2|41209.2|41229.2|41209.2|0
1725894100000|2024-09-09 15:01:40|41227.1|41207.1|41216.7|41196.7|41227.1|41207.1|41216.7|41196.7|9
1725894110000|2024-09-09 15:01:50|41214.6|41194.6|41204.2|41184.2|41214.6|41194.6|41204.2|41184.2|9
1725894120000|2024-09-09 15:02:00|41208.1|41188.1|41213.9|41193.9|41216|41196|41208.1|41188.1|21
1725894130000|2024-09-09 15:02:10|41211.7|41191.7|41214.2|41194.2|41214.2|41194.2|41211.4|41191.4|83
1725894140000|2024-09-09 15:02:20|41211.7|41191.7|41214.2|41194.2|41214.2|41194.2|41211.7|41191.7|0
1725894150000|2024-09-09 15:02:30|41211.7|41191.7|41216.7|41196.7|41216.7|41196.7|41211.7|41191.7|11
1725894160000|2024-09-09 15:02:40|41214.6|41194.6|41219.2|41199.2|41219.2|41199.2|41214.2|41194.2|4
1725894170000|2024-09-09 15:02:50|41216.7|41196.7|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|2
1725894180000|2024-09-09 15:03:00|41216.4|41196.4|41219.2|41199.2|41219.2|41199.2|41216.4|41196.4|1
1725894190000|2024-09-09 15:03:10|41221.4|41201.4|41226.7|41206.7|41226.7|41206.7|41221.4|41201.4|8
1725894200000|2024-09-09 15:03:20|41231.7|41211.7|41226.7|41206.7|41231.7|41211.7|41226.7|41206.7|6
1725894210000|2024-09-09 15:03:30|41231.4|41211.4|41226.7|41206.7|41231.7|41211.7|41226.7|41206.7|6
1725894220000|2024-09-09 15:03:40|41224.2|41204.2|41216.7|41196.7|41224.2|41204.2|41216.7|41196.7|5
1725894230000|2024-09-09 15:03:50|41214.6|41194.6|41214.2|41194.2|41214.6|41194.6|41214.2|41194.2|0
1725894240000|2024-09-09 15:04:00|41216.4|41196.4|41200|41180|41216.7|41196.7|41197.9|41177.9|15
1725894250000|2024-09-09 15:04:10|41202.1|41182.1|41202.1|41182.1|41202.1|41182.1|41200|41180|4
1725894260000|2024-09-09 15:04:20|41197.5|41177.5|41197.1|41177.1|41199.6|41179.6|41197.1|41177.1|10
1725894280000|2024-09-09 15:04:40|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|11
1725894290000|2024-09-09 15:04:50|||||||||1
1725894300000|2024-09-09 15:05:00|41198.9|41178.9|41199.2|41179.2|41199.2|41179.2|41198.9|41178.9|4
1725894310000|2024-09-09 15:05:10|||||||||1
1725894320000|2024-09-09 15:05:20|41201.4|41181.4|41206.7|41186.7|41206.7|41186.7|41201.4|41181.4|3
1725894340000|2024-09-09 15:05:40|||||||||4
1725894360000|2024-09-09 15:06:00|41211.7|41191.7|41206.7|41186.7|41211.7|41191.7|41206.7|41186.7|5
1725894370000|2024-09-09 15:06:10|41211.7|41191.7|41206.7|41186.7|41211.7|41191.7|41206.7|41186.7|7
1725894380000|2024-09-09 15:06:20|41204.2|41184.2|41206.7|41186.7|41206.7|41186.7|41201.7|41181.7|4
1725894390000|2024-09-09 15:06:30|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|0
1725894400000|2024-09-09 15:06:40|41206.7|41186.7|41206.7|41186.7|41209.2|41189.2|41206.7|41186.7|1
1725894410000|2024-09-09 15:06:50|41208.9|41188.9|41211.7|41191.7|41211.7|41191.7|41208.9|41188.9|4
1725894420000|2024-09-09 15:07:00|41209.2|41189.2|41213.9|41193.9|41214.2|41194.2|41209.2|41189.2|15
1725894430000|2024-09-09 15:07:10|41212.1|41192.1|41216.7|41196.7|41216.7|41196.7|41209.2|41189.2|7
1725894440000|2024-09-09 15:07:20|41218.9|41198.9|41216.7|41196.7|41219.2|41199.2|41216.7|41196.7|2
1725894460000|2024-09-09 15:07:40|41219.2|41199.2|41226.7|41206.7|41226.7|41206.7|41219.2|41199.2|13
1725894470000|2024-09-09 15:07:50|41228.9|41208.9|41229.3|41209.3|41231.8|41211.8|41228.9|41208.9|5
1725894480000|2024-09-09 15:08:00|41231.8|41211.8|41221.8|41201.8|41231.8|41211.8|41221.8|41201.8|17
1725894490000|2024-09-09 15:08:10|41219.6|41199.6|41216.8|41196.8|41221.8|41201.8|41216.8|41196.8|6
1725894500000|2024-09-09 15:08:20|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41216.8|41196.8|3
1725894510000|2024-09-09 15:08:30|41221.8|41201.8|41221.8|41201.8|41223.9|41203.9|41221.8|41201.8|5
1725894520000|2024-09-09 15:08:40|41223.9|41203.9|41224.3|41204.3|41224.3|41204.3|41223.9|41203.9|1
1725894530000|2024-09-09 15:08:50|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|3
1725894540000|2024-09-09 15:09:00|41223.9|41203.9|41221.8|41201.8|41224.3|41204.3|41219.3|41199.3|4
1725894550000|2024-09-09 15:09:10|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41221.8|41201.8|11
1725894560000|2024-09-09 15:09:20|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|9
1725894570000|2024-09-09 15:09:30|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|41223.9|41203.9|1
1725894580000|2024-09-09 15:09:40|41226.8|41206.8|41221.8|41201.8|41226.8|41206.8|41221.8|41201.8|6
1725894590000|2024-09-09 15:09:50|41219.6|41199.6|41219.3|41199.3|41219.6|41199.6|41219.3|41199.3|3
1725894600000|2024-09-09 15:10:00|41218.9|41198.9|41214.3|41194.3|41218.9|41198.9|41214.3|41194.3|3
1725894610000|2024-09-09 15:10:10|41216.4|41196.4|41221.8|41201.8|41226.8|41206.8|41216.4|41196.4|30
1725894620000|2024-09-09 15:10:20|41219.6|41199.6|41221.8|41201.8|41221.8|41201.8|41219.6|41199.6|11
1725894640000|2024-09-09 15:10:40|41223.9|41203.9|41223.9|41203.9|41224.3|41204.3|41221.4|41201.4|5
1725894650000|2024-09-09 15:10:50|41224.3|41204.3|41221.8|41201.8|41224.3|41204.3|41221.8|41201.8|2
1725894660000|2024-09-09 15:11:00|41223.9|41203.9|41224.3|41204.3|41224.3|41204.3|41223.9|41203.9|0
1725894670000|2024-09-09 15:11:10|41226.4|41206.4|41226.8|41206.8|41226.8|41206.8|41226.4|41206.4|1
1725894680000|2024-09-09 15:11:20|41229.3|41209.3|41238.9|41218.9|41238.9|41218.9|41229.3|41209.3|9
1725894690000|2024-09-09 15:11:30|41239.3|41219.3|41236.8|41216.8|41241.8|41221.8|41236.8|41216.8|3
1725894700000|2024-09-09 15:11:40|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.4|41211.4|4
1725894720000|2024-09-09 15:12:00|41234.3|41214.3|41233.9|41213.9|41234.3|41214.3|41231.8|41211.8|2
1725894730000|2024-09-09 15:12:10|41231.8|41211.8|41231.8|41211.8|41234.3|41214.3|41231.8|41211.8|3
1725894740000|2024-09-09 15:12:20|41229.6|41209.6|41229.3|41209.3|41229.6|41209.6|41229.3|41209.3|1
1725894750000|2024-09-09 15:12:30|41227.1|41207.1|41226.8|41206.8|41227.1|41207.1|41226.8|41206.8|0
1725894760000|2024-09-09 15:12:40|41227.1|41207.1|41229.3|41209.3|41229.3|41209.3|41227.1|41207.1|0
1725894770000|2024-09-09 15:12:50|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|3
1725894780000|2024-09-09 15:13:00|41226.4|41206.4|41221.8|41201.8|41226.4|41206.4|41219.3|41199.3|3
1725894790000|2024-09-09 15:13:10|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|4
1725894800000|2024-09-09 15:13:20|41223.5|41203.5|41223.9|41203.9|41223.9|41203.9|41221.4|41201.4|55
1725894810000|2024-09-09 15:13:30|41223.5|41203.5|41221.4|41201.4|41223.9|41203.9|41221.4|41201.4|5
1725894820000|2024-09-09 15:13:40|41219.3|41199.3|41218.9|41198.9|41219.3|41199.3|41216.8|41196.8|4
1725894830000|2024-09-09 15:13:50|41216.8|41196.8|41216.4|41196.4|41216.8|41196.8|41211.8|41191.8|5
1725894840000|2024-09-09 15:14:00|41220.7|41200.7|41221|41201|41221|41201|41220.7|41200.7|6
1725894850000|2024-09-09 15:14:10|41223.2|41203.2|41221|41201|41223.2|41203.2|41221|41201|3
1725894860000|2024-09-09 15:14:20|41221.4|41201.4|41221.4|41201.4|41221.4|41201.4|41221.4|41201.4|0
1725894870000|2024-09-09 15:14:30|41216.4|41196.4|41214.3|41194.3|41216.4|41196.4|41214.3|41194.3|0
1725894880000|2024-09-09 15:14:40|41216.4|41196.4|41210|41190|41216.4|41196.4|41210|41190|2
1725894890000|2024-09-09 15:14:50|41209.6|41189.6|41211.8|41191.8|41211.8|41191.8|41209.6|41189.6|0
1725894900000|2024-09-09 15:15:00|41209.6|41189.6|41208.5|41188.5|41213.5|41193.5|41208.5|41188.5|7
1725894910000|2024-09-09 15:15:10|41206.4|41186.4|41206.4|41186.4|41206.4|41186.4|41206.4|41186.4|3
1725894920000|2024-09-09 15:15:20|41206|41186|41206|41186|41206|41186|41201|41181|13
1725894930000|2024-09-09 15:15:30|41203.9|41183.9|41206|41186|41206|41186|41201|41181|2
1725894940000|2024-09-09 15:15:40|41203.5|41183.5|41203.5|41183.5|41206|41186|41201|41181|5
1725894950000|2024-09-09 15:15:50|41205.7|41185.7|41206|41186|41208.5|41188.5|41205.7|41185.7|4
1725894960000|2024-09-09 15:16:00|41208.5|41188.5|41216|41196|41216|41196|41208.5|41188.5|15
1725894970000|2024-09-09 15:16:10|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|14
1725894980000|2024-09-09 15:16:20|41216|41196|41213.5|41193.5|41216|41196|41213.5|41193.5|10
1725894990000|2024-09-09 15:16:30|41216|41196|41211|41191|41216|41196|41211|41191|4
1725895000000|2024-09-09 15:16:40|41216|41196|41213.9|41193.9|41216|41196|41213.9|41193.9|8
1725895010000|2024-09-09 15:16:50|41213.5|41193.5|41216|41196|41216|41196|41211|41191|3
1725895020000|2024-09-09 15:17:00|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|8
1725895030000|2024-09-09 15:17:10|41218.5|41198.5|41221|41201|41221|41201|41218.5|41198.5|5
1725895040000|2024-09-09 15:17:20|||||||||1
1725895050000|2024-09-09 15:17:30|||||||||7
1725895060000|2024-09-09 15:17:40|41218.5|41198.5|41216|41196|41218.5|41198.5|41216|41196|5
1725895070000|2024-09-09 15:17:50|41215.7|41195.7|41213.5|41193.5|41215.7|41195.7|41213.5|41193.5|2
1725895080000|2024-09-09 15:18:00|41215.7|41195.7|41216|41196|41218.5|41198.5|41215.7|41195.7|3
1725895090000|2024-09-09 15:18:10|41215.7|41195.7|41218.5|41198.5|41218.5|41198.5|41213.5|41193.5|1
1725895100000|2024-09-09 15:18:20|41216.4|41196.4|41216|41196|41216.4|41196.4|41213.5|41193.5|19
1725895110000|2024-09-09 15:18:30|||||||||13
1725895130000|2024-09-09 15:18:50|41220.3|41200.3|41221|41201|41221|41201|41220.3|41200.3|3
1725895140000|2024-09-09 15:19:00|41218.9|41198.9|41218.5|41198.5|41218.9|41198.9|41218.5|41198.5|2
1725895150000|2024-09-09 15:19:10|41216.4|41196.4|41216|41196|41218.5|41198.5|41216|41196|3
1725895160000|2024-09-09 15:19:20|41213.9|41193.9|41216|41196|41218.5|41198.5|41213.5|41193.5|1
1725895170000|2024-09-09 15:19:30|||||||||2
1725895180000|2024-09-09 15:19:40|41213.9|41193.9|41216|41196|41216|41196|41213.5|41193.5|1
1725895190000|2024-09-09 15:19:50|41213.5|41193.5|41216|41196|41216|41196|41213.5|41193.5|1
1725895200000|2024-09-09 15:20:00|41218.5|41198.5|41223.9|41203.9|41226|41206|41218.5|41198.5|10
1725895210000|2024-09-09 15:20:10|41226|41206|41221|41201|41226|41206|41221|41201|1
1725895220000|2024-09-09 15:20:20|41218.5|41198.5|41221|41201|41223.5|41203.5|41218.5|41198.5|7
1725895230000|2024-09-09 15:20:30|41223.5|41203.5|41226|41206|41226|41206|41223.5|41203.5|12
1725895240000|2024-09-09 15:20:40|41223.5|41203.5|41218.5|41198.5|41226|41206|41218.5|41198.5|11
1725895250000|2024-09-09 15:20:50|41216.4|41196.4|41216|41196|41218.2|41198.2|41216|41196|2
1725895260000|2024-09-09 15:21:00|41218.5|41198.5|41221|41201|41221|41201|41218.5|41198.5|2
1725895270000|2024-09-09 15:21:10|41221.1|41201.1|41238.6|41218.6|41238.6|41218.6|41221.1|41201.1|8
1725895280000|2024-09-09 15:21:20|41236.1|41216.1|41241.1|41221.1|41241.1|41221.1|41236.1|41216.1|4
1725895290000|2024-09-09 15:21:30|41243.6|41223.6|41241.1|41221.1|41243.6|41223.6|41238.6|41218.6|1
1725895300000|2024-09-09 15:21:40|41238.9|41218.9|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|3
1725895310000|2024-09-09 15:21:50|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|1
1725895320000|2024-09-09 15:22:00|41240.7|41220.7|41251.1|41231.1|41251.1|41231.1|41240.7|41220.7|5
1725895330000|2024-09-09 15:22:10|41253.2|41233.2|41266.1|41246.1|41271.1|41251.1|41253.2|41233.2|22
1725895340000|2024-09-09 15:22:20|41268.6|41248.6|41253.6|41233.6|41268.6|41248.6|41253.6|41233.6|9
1725895350000|2024-09-09 15:22:30|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|1
1725895360000|2024-09-09 15:22:40|41251.1|41231.1|41246.1|41226.1|41251.1|41231.1|41246.1|41226.1|4
1725895370000|2024-09-09 15:22:50|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|1
1725895380000|2024-09-09 15:23:00|41251.1|41231.1|41258.6|41238.6|41261.1|41241.1|41251.1|41231.1|10
1725895390000|2024-09-09 15:23:10|41256.4|41236.4|41268.6|41248.6|41268.6|41248.6|41256.1|41236.1|10
1725895400000|2024-09-09 15:23:20|41270.7|41250.7|41285.3|41265.3|41285.3|41265.3|41270.7|41250.7|75
1725895410000|2024-09-09 15:23:30|41283.2|41263.2|41280.3|41260.3|41285.3|41265.3|41280.3|41260.3|12
1725895420000|2024-09-09 15:23:40|41277.8|41257.8|41280.3|41260.3|41280.3|41260.3|41275.7|41255.7|9
1725895430000|2024-09-09 15:23:50|41278.2|41258.2|41280.3|41260.3|41280.3|41260.3|41278.2|41258.2|3
1725895440000|2024-09-09 15:24:00|41280.7|41260.7|41280.3|41260.3|41284.9|41264.9|41280.3|41260.3|31
1725895450000|2024-09-09 15:24:10|41278.2|41258.2|41287.8|41267.8|41287.8|41267.8|41278.2|41258.2|2
1725895460000|2024-09-09 15:24:20|41285.7|41265.7|41287.8|41267.8|41287.8|41267.8|41285.3|41265.3|3
1725895470000|2024-09-09 15:24:30|41285.7|41265.7|41292.8|41272.8|41292.8|41272.8|41285.7|41265.7|3
1725895480000|2024-09-09 15:24:40|41293.2|41273.2|41297.8|41277.8|41297.8|41277.8|41293.2|41273.2|11
1725895490000|2024-09-09 15:24:50|41295.7|41275.7|41293.2|41273.2|41297.8|41277.8|41293.2|41273.2|4
1725895500000|2024-09-09 15:25:00|41292.8|41272.8|41290.3|41270.3|41292.8|41272.8|41288.2|41268.2|11
1725895510000|2024-09-09 15:25:10|41292.8|41272.8|41294.9|41274.9|41294.9|41274.9|41290.3|41270.3|4
1725895520000|2024-09-09 15:25:20|41295.3|41275.3|41298.2|41278.2|41300.7|41280.7|41295.3|41275.3|5
1725895530000|2024-09-09 15:25:30|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41295.7|41275.7|14
1725895540000|2024-09-09 15:25:40|41302.4|41282.4|41305.3|41285.3|41305.3|41285.3|41302.4|41282.4|4
1725895550000|2024-09-09 15:25:50|41302.8|41282.8|41302.8|41282.8|41305.3|41285.3|41302.8|41282.8|14
1725895560000|2024-09-09 15:26:00|41305.3|41285.3|41293.2|41273.2|41305.3|41285.3|41293.2|41273.2|20
1725895570000|2024-09-09 15:26:10|41291.1|41271.1|41290.3|41270.3|41292.8|41272.8|41290.3|41270.3|5
1725895580000|2024-09-09 15:26:20|41288.2|41268.2|41290.3|41270.3|41290.3|41270.3|41285.3|41265.3|23
1725895590000|2024-09-09 15:26:30|41290.7|41270.7|41283.6|41263.6|41291.1|41271.1|41281.1|41261.1|36
1725895600000|2024-09-09 15:26:40|41286.1|41266.1|41290.7|41270.7|41290.7|41270.7|41286.1|41266.1|1
1725895610000|2024-09-09 15:26:50|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41291.1|41271.1|7
1725895620000|2024-09-09 15:27:00|41295.7|41275.7|41313.2|41293.2|41313.2|41293.2|41291.1|41271.1|36
1725895630000|2024-09-09 15:27:10|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|1
1725895640000|2024-09-09 15:27:20|41316.1|41296.1|41321.1|41301.1|41325.7|41305.7|41316.1|41296.1|10
1725895650000|2024-09-09 15:27:30|||||||||2
1725895660000|2024-09-09 15:27:40|41321.4|41301.4|41313.6|41293.6|41321.4|41301.4|41311.4|41291.4|11
1725895670000|2024-09-09 15:27:50|41311.1|41291.1|41306.1|41286.1|41311.1|41291.1|41306.1|41286.1|3
1725895680000|2024-09-09 15:28:00|41301.8|41281.8|41298.9|41278.9|41301.8|41281.8|41296.1|41276.1|8
1725895690000|2024-09-09 15:28:10|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|41298.2|41278.2|0
1725895700000|2024-09-09 15:28:20|41296.4|41276.4|41293.6|41273.6|41298.6|41278.6|41293.6|41273.6|3
1725895710000|2024-09-09 15:28:30|41293.9|41273.9|41303.9|41283.9|41303.9|41283.9|41293.9|41273.9|8
1725895720000|2024-09-09 15:28:40|41301.4|41281.4|41303.9|41283.9|41306.1|41286.1|41301.4|41281.4|4
1725895730000|2024-09-09 15:28:50|41306.1|41286.1|41306.1|41286.1|41306.1|41286.1|41306.1|41286.1|1
1725895740000|2024-09-09 15:29:00|41303.9|41283.9|41303.9|41283.9|41306.1|41286.1|41303.9|41283.9|3
1725895750000|2024-09-09 15:29:10|41303.6|41283.6|41301.1|41281.1|41303.6|41283.6|41301.1|41281.1|10
1725895760000|2024-09-09 15:29:20|41303.2|41283.2|41298.6|41278.6|41303.2|41283.2|41298.6|41278.6|1
1725895770000|2024-09-09 15:29:30|41298.9|41278.9|41296.1|41276.1|41301.1|41281.1|41296.1|41276.1|0
1725895780000|2024-09-09 15:29:40|41293.9|41273.9|41293.9|41273.9|41296.1|41276.1|41293.6|41273.6|4
1725895790000|2024-09-09 15:29:50|41296.1|41276.1|41301.1|41281.1|41303.2|41283.2|41296.1|41276.1|2
1725895800000|2024-09-09 15:30:00|41303.2|41283.2|41321.1|41301.1|41321.1|41301.1|41303.2|41283.2|16
1725895810000|2024-09-09 15:30:10|41323.2|41303.2|41341.1|41321.1|41342.8|41322.8|41323.2|41303.2|12
1725895820000|2024-09-09 15:30:20|41343.6|41323.6|41350.7|41330.7|41350.7|41330.7|41341.1|41321.1|16
1725895830000|2024-09-09 15:30:30|41348.2|41328.2|41358.6|41338.6|41358.6|41338.6|41348.2|41328.2|7
1725895840000|2024-09-09 15:30:40|41360.7|41340.7|41371.1|41351.1|41371.1|41351.1|41360.7|41340.7|20
1725895850000|2024-09-09 15:30:50|41373.6|41353.6|41366.1|41346.1|41373.6|41353.6|41363.6|41343.6|25
1725895860000|2024-09-09 15:31:00|41368.6|41348.6|41371.1|41351.1|41371.1|41351.1|41366.1|41346.1|8
1725895870000|2024-09-09 15:31:10|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|10
1725895880000|2024-09-09 15:31:20|41380.3|41360.3|41378.6|41358.6|41381.1|41361.1|41376.1|41356.1|47
1725895890000|2024-09-09 15:31:30|||||||||4
1725895900000|2024-09-09 15:31:40|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|11
1725895910000|2024-09-09 15:31:50|41379|41359|41378.6|41358.6|41381.1|41361.1|41378.6|41358.6|2
1725895920000|2024-09-09 15:32:00|41381.1|41361.1|41386.1|41366.1|41386.1|41366.1|41381.1|41361.1|8
1725895930000|2024-09-09 15:32:10|41384|41364|41381.1|41361.1|41386.1|41366.1|41381.1|41361.1|2
1725895940000|2024-09-09 15:32:20|41379|41359|41381.1|41361.1|41381.1|41361.1|41379|41359|1
1725895950000|2024-09-09 15:32:30|41378.6|41358.6|41381.1|41361.1|41381.1|41361.1|41378.6|41358.6|2
1725895960000|2024-09-09 15:32:40|41379|41359|41373.6|41353.6|41381.1|41361.1|41373.6|41353.6|4
1725895970000|2024-09-09 15:32:50|41375.7|41355.7|41371.1|41351.1|41376.1|41356.1|41368.6|41348.6|4
1725895980000|2024-09-09 15:33:00|41369|41349|41366.1|41346.1|41371.1|41351.1|41366.1|41346.1|5
1725895990000|2024-09-09 15:33:10|41371.1|41351.1|41378.6|41358.6|41378.6|41358.6|41371.1|41351.1|5
1725896000000|2024-09-09 15:33:20|41376.5|41356.5|41388.6|41368.6|41388.6|41368.6|41376.1|41356.1|20
1725896010000|2024-09-09 15:33:30|41386.1|41366.1|41366.5|41346.5|41386.1|41366.1|41366.5|41346.5|16
1725896020000|2024-09-09 15:33:40|41366.1|41346.1|41366.1|41346.1|41368.6|41348.6|41364|41344|5
1725896030000|2024-09-09 15:33:50|41369|41349|41371.1|41351.1|41373.6|41353.6|41369|41349|2
1725896040000|2024-09-09 15:34:00|41375.3|41355.3|41371.1|41351.1|41375.7|41355.7|41371.1|41351.1|3
1725896050000|2024-09-09 15:34:10|41369|41349|41368.6|41348.6|41369|41349|41368.6|41348.6|3
1725896060000|2024-09-09 15:34:20|41365.7|41345.7|41366.1|41346.1|41366.1|41346.1|41365.7|41345.7|4
1725896070000|2024-09-09 15:34:30|41361.1|41341.1|41371.1|41351.1|41371.1|41351.1|41361.1|41341.1|8
1725896080000|2024-09-09 15:34:40|41370.7|41350.7|41368.6|41348.6|41370.7|41350.7|41368.6|41348.6|4
1725896090000|2024-09-09 15:34:50|41366.1|41346.1|41368.6|41348.6|41368.6|41348.6|41366.1|41346.1|3
1725896100000|2024-09-09 15:35:00|41370.7|41350.7|41368.6|41348.6|41370.7|41350.7|41368.6|41348.6|5
1725896110000|2024-09-09 15:35:10|41368.2|41348.2|41361.1|41341.1|41368.6|41348.6|41361.1|41341.1|21
1725896120000|2024-09-09 15:35:20|41359|41339|41336.8|41316.8|41359|41339|41336.8|41316.8|26
1725896130000|2024-09-09 15:35:30|41339|41319|41338.6|41318.6|41339|41319|41336.1|41316.1|4
1725896140000|2024-09-09 15:35:40|41340.7|41320.7|41339|41319|41341.1|41321.1|41339|41319|0
1725896150000|2024-09-09 15:35:50|41341.1|41321.1|41343.6|41323.6|41343.6|41323.6|41339|41319|9
1725896160000|2024-09-09 15:36:00|41341.1|41321.1|41355.4|41335.4|41355.4|41335.4|41341.1|41321.1|4
1725896170000|2024-09-09 15:36:10|41355.7|41335.7|41358.6|41338.6|41358.6|41338.6|41353.6|41333.6|1
1725896180000|2024-09-09 15:36:20|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|7
1725896190000|2024-09-09 15:36:30|41354|41334|41353.6|41333.6|41354|41334|41353.6|41333.6|2
1725896200000|2024-09-09 15:36:40|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|0
1725896210000|2024-09-09 15:36:50|41353.2|41333.2|41358.6|41338.6|41358.6|41338.6|41353.2|41333.2|3
1725896220000|2024-09-09 15:37:00|41360.7|41340.7|41358.6|41338.6|41363.6|41343.6|41358.6|41338.6|4
1725896230000|2024-09-09 15:37:10|41356.5|41336.5|41353.6|41333.6|41358.6|41338.6|41353.6|41333.6|3
1725896250000|2024-09-09 15:37:30|41354|41334|41361.1|41341.1|41361.1|41341.1|41354|41334|2
1725896260000|2024-09-09 15:37:40|41360.7|41340.7|41358.6|41338.6|41360.7|41340.7|41358.6|41338.6|4
1725896270000|2024-09-09 15:37:50|41360.7|41340.7|41361.1|41341.1|41361.1|41341.1|41360.7|41340.7|2
1725896280000|2024-09-09 15:38:00|41364|41344|41361.1|41341.1|41364|41344|41361.1|41341.1|4
1725896290000|2024-09-09 15:38:10|41363.6|41343.6|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|1
1725896300000|2024-09-09 15:38:20|41363.2|41343.2|41361.1|41341.1|41363.2|41343.2|41361.1|41341.1|0
1725896310000|2024-09-09 15:38:30|41363.2|41343.2|41358.6|41338.6|41363.2|41343.2|41358.6|41338.6|8
1725896320000|2024-09-09 15:38:40|41356.5|41336.5|41353.6|41333.6|41356.5|41336.5|41353.6|41333.6|20
1725896330000|2024-09-09 15:38:50|41355.7|41335.7|41351.1|41331.1|41356.1|41336.1|41351.1|41331.1|18
1725896340000|2024-09-09 15:39:00|||||||||16
1725896350000|2024-09-09 15:39:10|41353.6|41333.6|41358.2|41338.2|41358.2|41338.2|41353.2|41333.2|10
1725896360000|2024-09-09 15:39:20|41360.4|41340.4|41363.2|41343.2|41363.2|41343.2|41356.1|41336.1|7
1725896370000|2024-09-09 15:39:30|41365.7|41345.7|41383.2|41363.2|41383.2|41363.2|41365.7|41345.7|23
1725896380000|2024-09-09 15:39:40|41381.1|41361.1|41376.1|41356.1|41381.1|41361.1|41376.1|41356.1|11
1725896390000|2024-09-09 15:39:50|41371.5|41351.5|41373.2|41353.2|41373.6|41353.6|41371.1|41351.1|13
1725896400000|2024-09-09 15:40:00|41373.6|41353.6|41366.5|41346.5|41376.1|41356.1|41366.1|41346.1|16
1725896410000|2024-09-09 15:40:10|41366.1|41346.1|41363.6|41343.6|41366.1|41346.1|41363.6|41343.6|18
1725896420000|2024-09-09 15:40:20|41361.5|41341.5|41366.1|41346.1|41366.1|41346.1|41361.5|41341.5|8
1725896430000|2024-09-09 15:40:30|41368.6|41348.6|41376.1|41356.1|41376.1|41356.1|41368.6|41348.6|20
1725896440000|2024-09-09 15:40:40|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|12
1725896450000|2024-09-09 15:40:50|41378.2|41358.2|41376.1|41356.1|41378.2|41358.2|41376.1|41356.1|7
1725896460000|2024-09-09 15:41:00|41378.2|41358.2|41378.2|41358.2|41380.4|41360.4|41378.2|41358.2|6
1725896470000|2024-09-09 15:41:10|41376.1|41356.1|41383.2|41363.2|41383.2|41363.2|41376.1|41356.1|21
1725896480000|2024-09-09 15:41:20|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|3
1725896490000|2024-09-09 15:41:30|41387.5|41367.5|41390|41370|41390|41370|41385.4|41365.4|10
1725896500000|2024-09-09 15:41:40|41392.9|41372.9|41412.5|41392.5|41415|41395|41392.9|41372.9|25
1725896510000|2024-09-09 15:41:50|41412.9|41392.9|41427.5|41407.5|41427.5|41407.5|41412.9|41392.9|46
1725896520000|2024-09-09 15:42:00|41425.4|41405.4|41417.9|41397.9|41425.4|41405.4|41417.9|41397.9|33
1725896530000|2024-09-09 15:42:10|41415.7|41395.7|41411.1|41391.1|41415.7|41395.7|41411.1|41391.1|26
1725896540000|2024-09-09 15:42:20|41409|41389|41412.5|41392.5|41412.5|41392.5|41405.4|41385.4|11
1725896550000|2024-09-09 15:42:30|41414.6|41394.6|41443.2|41423.2|41443.2|41423.2|41414.6|41394.6|17
1725896560000|2024-09-09 15:42:40|41440.7|41420.7|41445.4|41425.4|41445.4|41425.4|41440.4|41420.4|12
1725896570000|2024-09-09 15:42:50|41442.9|41422.9|41440.4|41420.4|41447.5|41427.5|41440.4|41420.4|24
1725896580000|2024-09-09 15:43:00|41440|41420|41435.4|41415.4|41440.4|41420.4|41435.4|41415.4|9
1725896590000|2024-09-09 15:43:10|41435|41415|41440|41420|41442.1|41422.1|41435|41415|12
1725896600000|2024-09-09 15:43:20|41442.1|41422.1|41437.5|41417.5|41445|41425|41437.5|41417.5|12
1725896610000|2024-09-09 15:43:30|41440.4|41420.4|41427.9|41407.9|41440.4|41420.4|41427.9|41407.9|19
1725896620000|2024-09-09 15:43:40|41425.8|41405.8|41427.9|41407.9|41427.9|41407.9|41425.8|41405.8|2
1725896640000|2024-09-09 15:44:00|41430.4|41410.4|41435.4|41415.4|41435.4|41415.4|41430.4|41410.4|8
1725896650000|2024-09-09 15:44:10|41437.5|41417.5|41430.4|41410.4|41437.5|41417.5|41430.4|41410.4|11
1725896660000|2024-09-09 15:44:20|41432.5|41412.5|41435.4|41415.4|41435.4|41415.4|41432.5|41412.5|1
1725896670000|2024-09-09 15:44:30|41433.3|41413.3|41435.4|41415.4|41435.4|41415.4|41432.5|41412.5|3
1725896680000|2024-09-09 15:44:40|41432.5|41412.5|41437.5|41417.5|41437.5|41417.5|41430.4|41410.4|17
1725896690000|2024-09-09 15:44:50|41439.6|41419.6|41437.9|41417.9|41440.4|41420.4|41437.5|41417.5|8
1725896700000|2024-09-09 15:45:00|41440|41420|41445.8|41425.8|41445.8|41425.8|41440|41420|6
1725896710000|2024-09-09 15:45:10|41447.9|41427.9|41450|41430|41452.9|41432.9|41447.9|41427.9|31
1725896720000|2024-09-09 15:45:20|41450.4|41430.4|41448.3|41428.3|41452.5|41432.5|41448.3|41428.3|4
1725896730000|2024-09-09 15:45:30|41447.9|41427.9|41432.9|41412.9|41447.9|41427.9|41432.9|41412.9|5
1725896740000|2024-09-09 15:45:40|41430.4|41410.4|41430.8|41410.8|41430.8|41410.8|41428.3|41408.3|7
1725896750000|2024-09-09 15:45:50|41428.3|41408.3|41432.5|41412.5|41432.9|41412.9|41428.3|41408.3|8
1725896760000|2024-09-09 15:46:00|41430.4|41410.4|41420.4|41400.4|41430.4|41410.4|41420.4|41400.4|10
1725896770000|2024-09-09 15:46:10|41417.9|41397.9|41410.4|41390.4|41417.9|41397.9|41410.4|41390.4|2
1725896780000|2024-09-09 15:46:20|41412.5|41392.5|41405.4|41385.4|41412.5|41392.5|41405.4|41385.4|9
1725896790000|2024-09-09 15:46:30|||||||||1
1725896800000|2024-09-09 15:46:40|41402.9|41382.9|41392.9|41372.9|41402.9|41382.9|41392.9|41372.9|12
1725896810000|2024-09-09 15:46:50|41395.4|41375.4|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|10
1725896820000|2024-09-09 15:47:00|41402.5|41382.5|41405.4|41385.4|41405.4|41385.4|41402.5|41382.5|8
1725896830000|2024-09-09 15:47:10|41407.9|41387.9|41410.4|41390.4|41412.9|41392.9|41407.9|41387.9|9
1725896840000|2024-09-09 15:47:20|||||||||2
1725896850000|2024-09-09 15:47:30|41412.5|41392.5|41415.4|41395.4|41415.4|41395.4|41410.4|41390.4|7
1725896860000|2024-09-09 15:47:40|41413.3|41393.3|41417.5|41397.5|41417.5|41397.5|41412.9|41392.9|1
1725896870000|2024-09-09 15:47:50|41417.9|41397.9|41420|41400|41420|41400|41417.9|41397.9|5
1725896880000|2024-09-09 15:48:00|41417.9|41397.9|41412.9|41392.9|41417.9|41397.9|41412.9|41392.9|1
1725896890000|2024-09-09 15:48:10|41417.5|41397.5|41417.9|41397.9|41417.9|41397.9|41417.5|41397.5|0
1725896900000|2024-09-09 15:48:20|41420.4|41400.4|41425.4|41405.4|41427.9|41407.9|41420.4|41400.4|3
1725896910000|2024-09-09 15:48:30|41423.3|41403.3|41422.9|41402.9|41425.4|41405.4|41420.8|41400.8|3
1725896920000|2024-09-09 15:48:40|41425.4|41405.4|41430|41410|41430|41410|41420.4|41400.4|2
1725896930000|2024-09-09 15:48:50|41430.4|41410.4|41425.4|41405.4|41430.4|41410.4|41425.4|41405.4|55
1725896940000|2024-09-09 15:49:00|41427.9|41407.9|41422.9|41402.9|41427.9|41407.9|41422.9|41402.9|13
1725896950000|2024-09-09 15:49:10|41420.4|41400.4|41415.4|41395.4|41420.4|41400.4|41413.3|41393.3|6
1725896960000|2024-09-09 15:49:20|41412.9|41392.9|41415.4|41395.4|41415.4|41395.4|41410.4|41390.4|3
1725896970000|2024-09-09 15:49:30|41412.9|41392.9|41407.9|41387.9|41415.4|41395.4|41407.9|41387.9|1
1725896980000|2024-09-09 15:49:40|41410.4|41390.4|41405.8|41385.8|41410.4|41390.4|41405.8|41385.8|3
1725896990000|2024-09-09 15:49:50|41407.9|41387.9|41412.9|41392.9|41412.9|41392.9|41407.9|41387.9|5
1725897000000|2024-09-09 15:50:00|41415.4|41395.4|41417.9|41397.9|41418.3|41398.3|41415.4|41395.4|4
1725897010000|2024-09-09 15:50:10|41415.4|41395.4|41418.3|41398.3|41420.4|41400.4|41413.3|41393.3|1
1725897020000|2024-09-09 15:50:20|41420.8|41400.8|41427.5|41407.5|41427.5|41407.5|41420.8|41400.8|2
1725897030000|2024-09-09 15:50:30|41429.7|41409.7|41430.4|41410.4|41430.4|41410.4|41429.7|41409.7|1
1725897040000|2024-09-09 15:50:40|||||||||4
1725897050000|2024-09-09 15:50:50|41432.9|41412.9|41432.9|41412.9|41432.9|41412.9|41430.4|41410.4|0
1725897060000|2024-09-09 15:51:00|41430.8|41410.8|41432.9|41412.9|41432.9|41412.9|41430.8|41410.8|1
1725897070000|2024-09-09 15:51:10|41433.3|41413.3|41435.4|41415.4|41435.4|41415.4|41432.9|41412.9|3
1725897080000|2024-09-09 15:51:20|41432.9|41412.9|41435.4|41415.4|41435.4|41415.4|41430.4|41410.4|2
1725897090000|2024-09-09 15:51:30|41437.5|41417.5|41435.4|41415.4|41437.5|41417.5|41435.4|41415.4|3
1725897100000|2024-09-09 15:51:40|41437.9|41417.9|41432.9|41412.9|41437.9|41417.9|41432.9|41412.9|3
1725897110000|2024-09-09 15:51:50|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|6
1725897120000|2024-09-09 15:52:00|41427.9|41407.9|41422.9|41402.9|41427.9|41407.9|41422.9|41402.9|3
1725897130000|2024-09-09 15:52:10|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41422.9|41402.9|2
1725897140000|2024-09-09 15:52:20|41427.5|41407.5|41430.4|41410.4|41430.4|41410.4|41427.5|41407.5|0
1725897150000|2024-09-09 15:52:30|41430.8|41410.8|41437.9|41417.9|41437.9|41417.9|41430.8|41410.8|4
1725897160000|2024-09-09 15:52:40|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|4
1725897170000|2024-09-09 15:52:50|41433.3|41413.3|41428.3|41408.3|41433.3|41413.3|41428.3|41408.3|3
1725897180000|2024-09-09 15:53:00|41427.9|41407.9|41437.9|41417.9|41437.9|41417.9|41427.9|41407.9|27
1725897190000|2024-09-09 15:53:10|41440|41420|41437.9|41417.9|41440|41420|41435.4|41415.4|1
1725897200000|2024-09-09 15:53:20|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|11
1725897210000|2024-09-09 15:53:30|41437.9|41417.9|41440.4|41420.4|41440.4|41420.4|41437.9|41417.9|1
1725897220000|2024-09-09 15:53:40|||||||||3
1725897230000|2024-09-09 15:53:50|41442.5|41422.5|41445.4|41425.4|41445.4|41425.4|41442.5|41422.5|1
1725897240000|2024-09-09 15:54:00|41443.3|41423.3|41440.4|41420.4|41443.3|41423.3|41440.4|41420.4|1
1725897250000|2024-09-09 15:54:10|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|2
1725897260000|2024-09-09 15:54:20|41438.3|41418.3|41440.4|41420.4|41440.4|41420.4|41437.9|41417.9|6
1725897270000|2024-09-09 15:54:30|||||||||5
1725897280000|2024-09-09 15:54:40|41442.5|41422.5|41442.9|41422.9|41442.9|41422.9|41440.4|41420.4|1
1725897290000|2024-09-09 15:54:50|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|41442.5|41422.5|8
1725897300000|2024-09-09 15:55:00|41440.4|41420.4|41430.4|41410.4|41440.4|41420.4|41430.4|41410.4|8
1725897310000|2024-09-09 15:55:10|41428.3|41408.3|41427.9|41407.9|41428.3|41408.3|41427.9|41407.9|0
1725897320000|2024-09-09 15:55:20|41425.8|41405.8|41425.4|41405.4|41425.8|41405.8|41423.3|41403.3|9
1725897330000|2024-09-09 15:55:30|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|3
1725897340000|2024-09-09 15:55:40|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41427.9|41407.9|1
1725897350000|2024-09-09 15:55:50|41432.9|41412.9|41440.4|41420.4|41440.4|41420.4|41432.9|41412.9|2
1725897360000|2024-09-09 15:56:00|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|3
1725897370000|2024-09-09 15:56:10|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|8
1725897380000|2024-09-09 15:56:20|41443.3|41423.3|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|1
1725897400000|2024-09-09 15:56:40|41442.9|41422.9|41440.4|41420.4|41445.4|41425.4|41440.4|41420.4|7
1725897410000|2024-09-09 15:56:50|41442.9|41422.9|41450.4|41430.4|41450.4|41430.4|41442.9|41422.9|5
1725897420000|2024-09-09 15:57:00|41452.9|41432.9|41455.4|41435.4|41455.4|41435.4|41450.4|41430.4|11
1725897430000|2024-09-09 15:57:10|41457.5|41437.5|41457.9|41437.9|41460.4|41440.4|41455.4|41435.4|36
1725897440000|2024-09-09 15:57:20|41455.4|41435.4|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|2
1725897460000|2024-09-09 15:57:40|41455.4|41435.4|41450.4|41430.4|41455.4|41435.4|41450.4|41430.4|3
1725897470000|2024-09-09 15:57:50|41450.8|41430.8|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|1
1725897480000|2024-09-09 15:58:00|||||||||7
1725897490000|2024-09-09 15:58:10|41447.9|41427.9|41442.9|41422.9|41447.9|41427.9|41442.9|41422.9|7
1725897500000|2024-09-09 15:58:20|41440.8|41420.8|41440.4|41420.4|41440.8|41420.8|41440.4|41420.4|0
1725897510000|2024-09-09 15:58:30|41438.3|41418.3|41437.9|41417.9|41438.3|41418.3|41437.9|41417.9|0
1725897520000|2024-09-09 15:58:40|41435.4|41415.4|41435.4|41415.4|41437.9|41417.9|41435.4|41415.4|3
1725897530000|2024-09-09 15:58:50|41433.3|41413.3|41435.4|41415.4|41435.4|41415.4|41433.3|41413.3|5
1725897540000|2024-09-09 15:59:00|41433.3|41413.3|41432.9|41412.9|41433.3|41413.3|41432.9|41412.9|6
1725897550000|2024-09-09 15:59:10|41435.4|41415.4|41437.9|41417.9|41437.9|41417.9|41435.4|41415.4|8
1725897560000|2024-09-09 15:59:20|41435.4|41415.4|41437.9|41417.9|41437.9|41417.9|41435.4|41415.4|3
1725897570000|2024-09-09 15:59:30|41435.8|41415.8|41432.9|41412.9|41435.8|41415.8|41432.9|41412.9|10
1725897580000|2024-09-09 15:59:40|41435.1|41415.1|41440.1|41420.1|41440.1|41420.1|41432.9|41412.9|3
1725897590000|2024-09-09 15:59:50|41442.6|41422.6|41445.8|41425.8|41447.9|41427.9|41440.8|41420.8|7
1725897600000|2024-09-09 16:00:00|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41442.9|41422.9|7
1725897610000|2024-09-09 16:00:10|41445.4|41425.4|41443.3|41423.3|41445.4|41425.4|41443.3|41423.3|4
1725897620000|2024-09-09 16:00:20|41441.2|41421.2|41445.4|41425.4|41445.4|41425.4|41440.8|41420.8|3
1725897630000|2024-09-09 16:00:30|41442.9|41422.9|41445.1|41425.1|41445.1|41425.1|41442.9|41422.9|5
1725897640000|2024-09-09 16:00:40|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|6
1725897660000|2024-09-09 16:01:00|||||||||8
1725897670000|2024-09-09 16:01:10|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|3
1725897680000|2024-09-09 16:01:20|||||||||2
1725897690000|2024-09-09 16:01:30|41450.4|41430.4|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|9
1725897700000|2024-09-09 16:01:40|41450.4|41430.4|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|14
1725897710000|2024-09-09 16:01:50|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|4
1725897720000|2024-09-09 16:02:00|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|15
1725897730000|2024-09-09 16:02:10|||||||||1
1725897750000|2024-09-09 16:02:30|41443.3|41423.3|41440.4|41420.4|41445.4|41425.4|41440.4|41420.4|6
1725897760000|2024-09-09 16:02:40|41442.6|41422.6|41445.4|41425.4|41445.4|41425.4|41442.6|41422.6|2
1725897770000|2024-09-09 16:02:50|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|7
1725897780000|2024-09-09 16:03:00|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|8
1725897790000|2024-09-09 16:03:10|41443.3|41423.3|41442.9|41422.9|41445.4|41425.4|41442.9|41422.9|0
1725897800000|2024-09-09 16:03:20|||||||||13
1725897810000|2024-09-09 16:03:30|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|3
1725897820000|2024-09-09 16:03:40|41447.6|41427.6|41445.4|41425.4|41447.6|41427.6|41445.4|41425.4|1
1725897830000|2024-09-09 16:03:50|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|1
1725897840000|2024-09-09 16:04:00|41450.4|41430.4|41452.9|41432.9|41452.9|41432.9|41450.4|41430.4|3
1725897850000|2024-09-09 16:04:10|41455.4|41435.4|41462.9|41442.9|41462.9|41442.9|41455.4|41435.4|3
1725897860000|2024-09-09 16:04:20|41465.4|41445.4|41462.9|41442.9|41472.6|41452.6|41462.9|41442.9|19
1725897870000|2024-09-09 16:04:30|41460.8|41440.8|41465.4|41445.4|41465.4|41445.4|41460.8|41440.8|3
1725897890000|2024-09-09 16:04:50|41462.9|41442.9|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|6
1725897900000|2024-09-09 16:05:00|41467.6|41447.6|41465.4|41445.4|41467.6|41447.6|41465.4|41445.4|5
1725897910000|2024-09-09 16:05:10|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|6
1725897940000|2024-09-09 16:05:40|||||||||17
1725897950000|2024-09-09 16:05:50|41460.8|41440.8|41455.8|41435.8|41460.8|41440.8|41453.7|41433.7|48
1725897960000|2024-09-09 16:06:00|41453.7|41433.7|41453.3|41433.3|41455.8|41435.8|41453.3|41433.3|5
1725897970000|2024-09-09 16:06:10|41453|41433|41453|41433|41453|41433|41453|41433|4
1725897980000|2024-09-09 16:06:20|41455.1|41435.1|41453|41433|41455.5|41435.5|41453|41433|1
1725897990000|2024-09-09 16:06:30|41452.6|41432.6|41450.5|41430.5|41452.6|41432.6|41450.5|41430.5|5
1725898000000|2024-09-09 16:06:40|||||||||5
1725898010000|2024-09-09 16:06:50|41448.3|41428.3|41445.5|41425.5|41448.3|41428.3|41443|41423|2
1725898030000|2024-09-09 16:07:10|41447.6|41427.6|41450.5|41430.5|41450.5|41430.5|41447.6|41427.6|6
1725898040000|2024-09-09 16:07:20|41453|41433|41455.5|41435.5|41455.5|41435.5|41453|41433|2
1725898050000|2024-09-09 16:07:30|41453|41433|41450.5|41430.5|41453|41433|41450.5|41430.5|1
1725898060000|2024-09-09 16:07:40|||||||||4
1725898070000|2024-09-09 16:07:50|||||||||2
1725898080000|2024-09-09 16:08:00|41453|41433|41453|41433|41453|41433|41453|41433|3
1725898090000|2024-09-09 16:08:10|||||||||1
1725898100000|2024-09-09 16:08:20|41450.5|41430.5|41448|41428|41450.5|41430.5|41448|41428|5
1725898110000|2024-09-09 16:08:30|41445.5|41425.5|41443|41423|41445.5|41425.5|41443|41423|4
1725898120000|2024-09-09 16:08:40|41445.1|41425.1|41445.5|41425.5|41445.5|41425.5|41445.1|41425.1|0
1725898130000|2024-09-09 16:08:50|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|41447.6|41427.6|3
1725898140000|2024-09-09 16:09:00|41448|41428|41450.5|41430.5|41450.5|41430.5|41448|41428|2
1725898150000|2024-09-09 16:09:10|41448.3|41428.3|41450.5|41430.5|41450.5|41430.5|41448.3|41428.3|0
1725898160000|2024-09-09 16:09:20|41448|41428|41450.5|41430.5|41450.5|41430.5|41448|41428|2
1725898170000|2024-09-09 16:09:30|41453|41433|41453|41433|41453|41433|41453|41433|3
1725898180000|2024-09-09 16:09:40|41452.6|41432.6|41458|41438|41458|41438|41450.5|41430.5|3
1725898190000|2024-09-09 16:09:50|41455.8|41435.8|41455.5|41435.5|41455.8|41435.8|41455.5|41435.5|0
1725898200000|2024-09-09 16:10:00|41453|41433|41453|41433|41455.5|41435.5|41450.5|41430.5|3
1725898210000|2024-09-09 16:10:10|41455.1|41435.1|41463|41443|41463|41443|41455.1|41435.1|4
1725898220000|2024-09-09 16:10:20|41465.1|41445.1|41465.5|41445.5|41465.5|41445.5|41465.1|41445.1|0
1725898230000|2024-09-09 16:10:30|41468|41448|41468|41448|41468|41448|41468|41448|8
1725898240000|2024-09-09 16:10:40|41472.6|41452.6|41470.5|41450.5|41473|41453|41470.5|41450.5|7
1725898250000|2024-09-09 16:10:50|41468.3|41448.3|41470.5|41450.5|41470.5|41450.5|41468|41448|5
1725898270000|2024-09-09 16:11:10|||||||||1
1725898280000|2024-09-09 16:11:20|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|7
1725898290000|2024-09-09 16:11:30|||||||||1
1725898300000|2024-09-09 16:11:40|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|1
1725898310000|2024-09-09 16:11:50|41468|41448|41465.5|41445.5|41468|41448|41465.5|41445.5|17
1725898340000|2024-09-09 16:12:20|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|7
1725898350000|2024-09-09 16:12:30|41463|41443|41463|41443|41463|41443|41463|41443|2
1725898360000|2024-09-09 16:12:40|41465.1|41445.1|41465.5|41445.5|41465.5|41445.5|41465.1|41445.1|0
1725898370000|2024-09-09 16:12:50|41465.8|41445.8|41468|41448|41468|41448|41465.8|41445.8|4
1725898380000|2024-09-09 16:13:00|41470.5|41450.5|41473|41453|41473|41453|41470.5|41450.5|4
1725898390000|2024-09-09 16:13:10|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|0
1725898400000|2024-09-09 16:13:20|41477.6|41457.6|41478|41458|41478|41458|41477.6|41457.6|3
1725898430000|2024-09-09 16:13:50|41480.1|41460.1|41480.5|41460.5|41480.5|41460.5|41478|41458|6
1725898440000|2024-09-09 16:14:00|41483|41463|41483|41463|41485.5|41465.5|41480.5|41460.5|12
1725898450000|2024-09-09 16:14:10|41480.5|41460.5|41483|41463|41483|41463|41480.5|41460.5|0
1725898460000|2024-09-09 16:14:20|41485.5|41465.5|41483|41463|41485.5|41465.5|41483|41463|0
1725898470000|2024-09-09 16:14:30|41480.8|41460.8|41483|41463|41483|41463|41480.8|41460.8|2
1725898480000|2024-09-09 16:14:40|41480.5|41460.5|41483|41463|41483|41463|41480.5|41460.5|1
1725898490000|2024-09-09 16:14:50|41485.1|41465.1|41480.5|41460.5|41485.5|41465.5|41480.5|41460.5|5
1725898500000|2024-09-09 16:15:00|41483|41463|41488|41468|41488|41468|41483|41463|8
1725898510000|2024-09-09 16:15:10|41485.5|41465.5|41483|41463|41485.5|41465.5|41483|41463|7
1725898520000|2024-09-09 16:15:20|41478.7|41458.7|41478|41458|41478.7|41458.7|41478|41458|4
1725898530000|2024-09-09 16:15:30|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|9
1725898540000|2024-09-09 16:15:40|41483|41463|41483|41463|41483|41463|41483|41463|3
1725898550000|2024-09-09 16:15:50|41480.5|41460.5|41483|41463|41483|41463|41480.5|41460.5|3
1725898560000|2024-09-09 16:16:00|41485.1|41465.1|41485.5|41465.5|41485.5|41465.5|41483|41463|8
1725898570000|2024-09-09 16:16:10|41488|41468|41493|41473|41493|41473|41488|41468|7
1725898590000|2024-09-09 16:16:30|||||||||13
1725898600000|2024-09-09 16:16:40|41495.1|41475.1|41495.5|41475.5|41495.5|41475.5|41495.1|41475.1|2
1725898610000|2024-09-09 16:16:50|||||||||1
1725898620000|2024-09-09 16:17:00|41500.5|41480.5|41505.5|41485.5|41505.5|41485.5|41500.5|41480.5|18
1725898630000|2024-09-09 16:17:10|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|41507.6|41487.6|1
1725898640000|2024-09-09 16:17:20|41505.5|41485.5|41505.5|41485.5|41510.5|41490.5|41505.5|41485.5|16
1725898650000|2024-09-09 16:17:30|41508|41488|41513|41493|41515.5|41495.5|41508|41488|22
1725898660000|2024-09-09 16:17:40|41510.5|41490.5|41510.5|41490.5|41513|41493|41510.5|41490.5|3
1725898670000|2024-09-09 16:17:50|||||||||1
1725898680000|2024-09-09 16:18:00|41512.6|41492.6|41510.5|41490.5|41512.6|41492.6|41510.5|41490.5|7
1725898690000|2024-09-09 16:18:10|41512.6|41492.6|41513|41493|41515.5|41495.5|41512.6|41492.6|6
1725898700000|2024-09-09 16:18:20|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41510.5|41490.5|45
1725898710000|2024-09-09 16:18:30|41518.4|41498.4|41518|41498|41518.4|41498.4|41518|41498|11
1725898720000|2024-09-09 16:18:40|41520.5|41500.5|41518|41498|41520.5|41500.5|41518|41498|1
1725898730000|2024-09-09 16:18:50|41518.4|41498.4|41520.5|41500.5|41520.5|41500.5|41518.4|41498.4|2
1725898740000|2024-09-09 16:19:00|41522.6|41502.6|41520.5|41500.5|41525.1|41505.1|41520.5|41500.5|18
1725898750000|2024-09-09 16:19:10|41518.4|41498.4|41520.5|41500.5|41520.5|41500.5|41518.4|41498.4|6
1725898760000|2024-09-09 16:19:20|41523|41503|41525.1|41505.1|41525.5|41505.5|41523|41503|4
1725898770000|2024-09-09 16:19:30|41523|41503|41523.4|41503.4|41523.4|41503.4|41518.4|41498.4|6
1725898780000|2024-09-09 16:19:40|41523|41503|41520.5|41500.5|41523|41503|41520.5|41500.5|1
1725898790000|2024-09-09 16:19:50|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41520.5|41500.5|7
1725898800000|2024-09-09 16:20:00|41523.4|41503.4|41520.5|41500.5|41523.4|41503.4|41520.5|41500.5|7
1725898810000|2024-09-09 16:20:10|41518.4|41498.4|41513|41493|41518.4|41498.4|41513|41493|5
1725898820000|2024-09-09 16:20:20|41510.5|41490.5|41510.5|41490.5|41512.6|41492.6|41508|41488|1
1725898830000|2024-09-09 16:20:30|41508.4|41488.4|41505.5|41485.5|41508.4|41488.4|41505.5|41485.5|4
1725898840000|2024-09-09 16:20:40|41509.8|41489.8|41500.5|41480.5|41509.8|41489.8|41500.5|41480.5|12
1725898850000|2024-09-09 16:20:50|41498|41478|41498|41478|41498|41478|41498|41478|4
1725898860000|2024-09-09 16:21:00|41495.9|41475.9|41495.5|41475.5|41495.9|41475.9|41495.5|41475.5|1
1725898870000|2024-09-09 16:21:10|||||||||2
1725898880000|2024-09-09 16:21:20|41493|41473|41493|41473|41493|41473|41493|41473|4
1725898890000|2024-09-09 16:21:30|41490.9|41470.9|41495.5|41475.5|41495.5|41475.5|41490.5|41470.5|6
1725898900000|2024-09-09 16:21:40|||||||||1
1725898910000|2024-09-09 16:21:50|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|7
1725898920000|2024-09-09 16:22:00|41493|41473|41493|41473|41493|41473|41493|41473|14
1725898930000|2024-09-09 16:22:10|41493.4|41473.4|41495.5|41475.5|41495.5|41475.5|41493.4|41473.4|10
1725898940000|2024-09-09 16:22:20|||||||||9
1725898950000|2024-09-09 16:22:30|41498|41478|41495.5|41475.5|41498|41478|41495.5|41475.5|9
1725898970000|2024-09-09 16:22:50|||||||||2
1725898990000|2024-09-09 16:23:10|||||||||5
1725899000000|2024-09-09 16:23:20|41493.4|41473.4|41488|41468|41493.4|41473.4|41488|41468|6
1725899010000|2024-09-09 16:23:30|41487.6|41467.6|41485.5|41465.5|41487.6|41467.6|41485.5|41465.5|5
1725899020000|2024-09-09 16:23:40|||||||||5
1725899030000|2024-09-09 16:23:50|41483|41463|41480.5|41460.5|41485.5|41465.5|41480.5|41460.5|5
1725899040000|2024-09-09 16:24:00|||||||||2
1725899050000|2024-09-09 16:24:10|41481.3|41461.3|41488|41468|41488|41468|41481.3|41461.3|14
1725899060000|2024-09-09 16:24:20|||||||||1
1725899070000|2024-09-09 16:24:30|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|1
1725899080000|2024-09-09 16:24:40|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41488|41468|3
1725899090000|2024-09-09 16:24:50|41490.9|41470.9|41485.5|41465.5|41493|41473|41485.5|41465.5|28
1725899100000|2024-09-09 16:25:00|41478.8|41458.8|41478.4|41458.4|41478.8|41458.8|41478.4|41458.4|15
1725899110000|2024-09-09 16:25:10|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|1
1725899120000|2024-09-09 16:25:20|||||||||2
1725899130000|2024-09-09 16:25:30|||||||||1
1725899140000|2024-09-09 16:25:40|41473.4|41453.4|41470.5|41450.5|41475.5|41455.5|41470.5|41450.5|10
1725899150000|2024-09-09 16:25:50|41468|41448|41470.5|41450.5|41472.6|41452.6|41468|41448|35
1725899160000|2024-09-09 16:26:00|41472.6|41452.6|41474.8|41454.8|41474.8|41454.8|41470.5|41450.5|6
1725899170000|2024-09-09 16:26:10|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|3
1725899180000|2024-09-09 16:26:20|41474.8|41454.8|41479.8|41459.8|41479.8|41459.8|41474.8|41454.8|5
1725899190000|2024-09-09 16:26:30|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|4
1725899210000|2024-09-09 16:26:50|41484.4|41464.4|41487.3|41467.3|41489.4|41469.4|41484.4|41464.4|3
1725899220000|2024-09-09 16:27:00|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|2
1725899230000|2024-09-09 16:27:10|||||||||1
1725899240000|2024-09-09 16:27:20|41490.1|41470.1|41492.3|41472.3|41492.3|41472.3|41490.1|41470.1|2
1725899250000|2024-09-09 16:27:30|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|2
1725899260000|2024-09-09 16:27:40|||||||||2
1725899270000|2024-09-09 16:27:50|||||||||3
1725899290000|2024-09-09 16:28:10|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|4
1725899300000|2024-09-09 16:28:20|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|2
1725899310000|2024-09-09 16:28:30|41492.3|41472.3|41489.8|41469.8|41492.3|41472.3|41489.8|41469.8|4
1725899320000|2024-09-09 16:28:40|41491.9|41471.9|41492.3|41472.3|41494.8|41474.8|41490.1|41470.1|6
1725899330000|2024-09-09 16:28:50|41494.8|41474.8|41489.8|41469.8|41494.8|41474.8|41489.8|41469.8|4
1725899350000|2024-09-09 16:29:10|41487.7|41467.7|41489.8|41469.8|41489.8|41469.8|41487.7|41467.7|3
1725899360000|2024-09-09 16:29:20|41487.3|41467.3|41482.3|41462.3|41487.3|41467.3|41482.3|41462.3|6
1725899380000|2024-09-09 16:29:40|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41479.8|41459.8|9
1725899390000|2024-09-09 16:29:50|41481.9|41461.9|41482.7|41462.7|41484.8|41464.8|41481.9|41461.9|13
1725899400000|2024-09-09 16:30:00|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|0
1725899410000|2024-09-09 16:30:10|41479.8|41459.8|41477.7|41457.7|41479.8|41459.8|41477.7|41457.7|10
1725899420000|2024-09-09 16:30:20|||||||||1
1725899430000|2024-09-09 16:30:30|41474.8|41454.8|41477.7|41457.7|41479.8|41459.8|41474.8|41454.8|29
1725899440000|2024-09-09 16:30:40|||||||||2
1725899450000|2024-09-09 16:30:50|41475.5|41455.5|41474.8|41454.8|41477.3|41457.3|41474.8|41454.8|11
1725899460000|2024-09-09 16:31:00|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|7
1725899470000|2024-09-09 16:31:10|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41469.8|41449.8|20
1725899480000|2024-09-09 16:31:20|||||||||9
1725899490000|2024-09-09 16:31:30|41477.7|41457.7|41479.8|41459.8|41479.8|41459.8|41477.7|41457.7|5
1725899500000|2024-09-09 16:31:40|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41474.8|41454.8|3
1725899510000|2024-09-09 16:31:50|41479.4|41459.4|41477.3|41457.3|41479.8|41459.8|41477.3|41457.3|2
1725899520000|2024-09-09 16:32:00|41479.8|41459.8|41477.3|41457.3|41479.8|41459.8|41477.3|41457.3|2
1725899530000|2024-09-09 16:32:10|41479.4|41459.4|41479.8|41459.8|41479.8|41459.8|41479.4|41459.4|0
1725899540000|2024-09-09 16:32:20|41477.7|41457.7|41477.3|41457.3|41477.7|41457.7|41477.3|41457.3|10
1725899550000|2024-09-09 16:32:30|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|5
1725899560000|2024-09-09 16:32:40|||||||||2
1725899570000|2024-09-09 16:32:50|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|4
1725899580000|2024-09-09 16:33:00|41482.3|41462.3|41484.8|41464.8|41484.8|41464.8|41479.8|41459.8|3
1725899600000|2024-09-09 16:33:20|||||||||3
1725899610000|2024-09-09 16:33:30|41480.5|41460.5|41477.7|41457.7|41480.5|41460.5|41477.7|41457.7|11
1725899620000|2024-09-09 16:33:40|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|0
1725899630000|2024-09-09 16:33:50|41475.2|41455.2|41477.3|41457.3|41479.8|41459.8|41475.2|41455.2|4
1725899640000|2024-09-09 16:34:00|41475.2|41455.2|41477.7|41457.7|41479.8|41459.8|41474.8|41454.8|7
1725899650000|2024-09-09 16:34:10|41479.8|41459.8|41477.7|41457.7|41479.8|41459.8|41475.2|41455.2|17
1725899660000|2024-09-09 16:34:20|41479.8|41459.8|41474.8|41454.8|41479.8|41459.8|41474.8|41454.8|0
1725899670000|2024-09-09 16:34:30|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|17
1725899680000|2024-09-09 16:34:40|41467.7|41447.7|41462.7|41442.7|41467.7|41447.7|41462.7|41442.7|10
1725899690000|2024-09-09 16:34:50|41464.8|41444.8|41467.7|41447.7|41469.8|41449.8|41462.7|41442.7|11
1725899700000|2024-09-09 16:35:00|41469.8|41449.8|41467.7|41447.7|41469.8|41449.8|41464.8|41444.8|5
1725899710000|2024-09-09 16:35:10|41465.2|41445.2|41469.8|41449.8|41469.8|41449.8|41465.2|41445.2|1
1725899720000|2024-09-09 16:35:20|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|41472.7|41452.7|11
1725899740000|2024-09-09 16:35:40|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|41470.2|41450.2|0
1725899750000|2024-09-09 16:35:50|41472.7|41452.7|41469.8|41449.8|41472.7|41452.7|41469.8|41449.8|3
1725899760000|2024-09-09 16:36:00|41469.4|41449.4|41466.9|41446.9|41469.8|41449.8|41466.9|41446.9|5
1725899770000|2024-09-09 16:36:10|41467.3|41447.3|41469.8|41449.8|41469.8|41449.8|41467.3|41447.3|1
1725899780000|2024-09-09 16:36:20|41471.9|41451.9|41472.7|41452.7|41472.7|41452.7|41471.9|41451.9|5
1725899790000|2024-09-09 16:36:30|41472.3|41452.3|41474.8|41454.8|41474.8|41454.8|41472.3|41452.3|1
1725899800000|2024-09-09 16:36:40|||||||||1
1725899810000|2024-09-09 16:36:50|41475.2|41455.2|41477.3|41457.3|41477.3|41457.3|41474.8|41454.8|2
1725899820000|2024-09-09 16:37:00|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41474.8|41454.8|5
1725899830000|2024-09-09 16:37:10|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|1
1725899840000|2024-09-09 16:37:20|||||||||5
1725899850000|2024-09-09 16:37:30|||||||||5
1725899860000|2024-09-09 16:37:40|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|41475.2|41455.2|1
1725899870000|2024-09-09 16:37:50|41477.7|41457.7|41479.8|41459.8|41479.8|41459.8|41477.7|41457.7|10
1725899880000|2024-09-09 16:38:00|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|6
1725899890000|2024-09-09 16:38:10|41479.8|41459.8|41480.2|41460.2|41480.2|41460.2|41479.8|41459.8|8
1725899900000|2024-09-09 16:38:20|41482.7|41462.7|41484.8|41464.8|41484.8|41464.8|41482.7|41462.7|7
1725899910000|2024-09-09 16:38:30|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|7
1725899920000|2024-09-09 16:38:40|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|15
1725899930000|2024-09-09 16:38:50|41489.8|41469.8|41487.7|41467.7|41489.8|41469.8|41487.7|41467.7|4
1725899940000|2024-09-09 16:39:00|||||||||1
1725899950000|2024-09-09 16:39:10|||||||||7
1725899960000|2024-09-09 16:39:20|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|41485.2|41465.2|11
1725899970000|2024-09-09 16:39:30|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|4
1725899980000|2024-09-09 16:39:40|41485.2|41465.2|41487.7|41467.7|41487.7|41467.7|41485.2|41465.2|1
1725899990000|2024-09-09 16:39:50|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|4
1725900000000|2024-09-09 16:40:00|41490.2|41470.2|41489.8|41469.8|41490.2|41470.2|41489.8|41469.8|5
1725900010000|2024-09-09 16:40:10|||||||||3
1725900020000|2024-09-09 16:40:20|||||||||1
1725900030000|2024-09-09 16:40:30|41490.2|41470.2|41492.7|41472.7|41492.7|41472.7|41490.2|41470.2|4
1725900040000|2024-09-09 16:40:40|41492.3|41472.3|41489.8|41469.8|41492.3|41472.3|41489.8|41469.8|15
1725900050000|2024-09-09 16:40:50|||||||||6
1725900060000|2024-09-09 16:41:00|41490.2|41470.2|41489.8|41469.8|41490.2|41470.2|41489.8|41469.8|0
1725900070000|2024-09-09 16:41:10|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1725900080000|2024-09-09 16:41:20|41492.7|41472.7|41502.7|41482.7|41502.7|41482.7|41492.7|41472.7|20
1725900090000|2024-09-09 16:41:30|||||||||2
1725900100000|2024-09-09 16:41:40|41500.2|41480.2|41494.8|41474.8|41500.2|41480.2|41494.8|41474.8|10
1725900110000|2024-09-09 16:41:50|41492.7|41472.7|41492.7|41472.7|41494.8|41474.8|41492.7|41472.7|1
1725900120000|2024-09-09 16:42:00|41494.8|41474.8|41490.2|41470.2|41494.8|41474.8|41490.2|41470.2|12
1725900130000|2024-09-09 16:42:10|41489.8|41469.8|41490.2|41470.2|41490.2|41470.2|41489.8|41469.8|1
1725900140000|2024-09-09 16:42:20|41494.8|41474.8|41495.2|41475.2|41495.2|41475.2|41494.8|41474.8|7
1725900150000|2024-09-09 16:42:30|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41492.3|41472.3|17
1725900160000|2024-09-09 16:42:40|41492.7|41472.7|41494.8|41474.8|41495.2|41475.2|41492.3|41472.3|9
1725900170000|2024-09-09 16:42:50|41496.9|41476.9|41492.7|41472.7|41496.9|41476.9|41492.7|41472.7|12
1725900180000|2024-09-09 16:43:00|41492.3|41472.3|41494.8|41474.8|41494.8|41474.8|41492.3|41472.3|7
1725900210000|2024-09-09 16:43:30|41494.5|41474.5|41492|41472|41494.5|41474.5|41492|41472|3
1725900220000|2024-09-09 16:43:40|||||||||5
1725900230000|2024-09-09 16:43:50|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41479.8|41459.8|12
1725900240000|2024-09-09 16:44:00|41477|41457|41474.8|41454.8|41477|41457|41474.8|41454.8|18
1725900250000|2024-09-09 16:44:10|||||||||1
1725900260000|2024-09-09 16:44:20|41477|41457|41477|41457|41477|41457|41477|41457|3
1725900270000|2024-09-09 16:44:30|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|8
1725900280000|2024-09-09 16:44:40|41482.7|41462.7|41484.8|41464.8|41484.8|41464.8|41482.7|41462.7|3
1725900290000|2024-09-09 16:44:50|||||||||8
1725900300000|2024-09-09 16:45:00|41482.7|41462.7|41484.8|41464.8|41484.8|41464.8|41482.3|41462.3|1
1725900310000|2024-09-09 16:45:10|41482.7|41462.7|41482.7|41462.7|41484.8|41464.8|41482.7|41462.7|7
1725900320000|2024-09-09 16:45:20|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|1
1725900330000|2024-09-09 16:45:30|||||||||4
1725900340000|2024-09-09 16:45:40|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|7
1725900350000|2024-09-09 16:45:50|||||||||1
1725900370000|2024-09-09 16:46:10|41482.3|41462.3|41482.7|41462.7|41482.7|41462.7|41482|41462|5
1725900380000|2024-09-09 16:46:20|41485.2|41465.2|41489.8|41469.8|41489.8|41469.8|41485.2|41465.2|19
1725900390000|2024-09-09 16:46:30|41492|41472|41489.8|41469.8|41492.7|41472.7|41489.8|41469.8|10
1725900400000|2024-09-09 16:46:40|41490.2|41470.2|41489.8|41469.8|41490.2|41470.2|41489.8|41469.8|0
1725900410000|2024-09-09 16:46:50|||||||||1
1725900420000|2024-09-09 16:47:00|||||||||8
1725900430000|2024-09-09 16:47:10|||||||||1
1725900440000|2024-09-09 16:47:20|41487.7|41467.7|41478.5|41458.5|41487.7|41467.7|41478.5|41458.5|20
1725900450000|2024-09-09 16:47:30|41477.7|41457.7|41480.2|41460.2|41480.2|41460.2|41477.7|41457.7|9
1725900460000|2024-09-09 16:47:40|||||||||2
1725900470000|2024-09-09 16:47:50|||||||||1
1725900480000|2024-09-09 16:48:00|41482.3|41462.3|41479.8|41459.8|41482.3|41462.3|41479.8|41459.8|12
1725900490000|2024-09-09 16:48:10|||||||||1
1725900510000|2024-09-09 16:48:30|||||||||6
1725900520000|2024-09-09 16:48:40|||||||||1
1725900530000|2024-09-09 16:48:50|||||||||7
1725900540000|2024-09-09 16:49:00|41480.6|41460.6|41475.2|41455.2|41480.6|41460.6|41475.2|41455.2|3
1725900550000|2024-09-09 16:49:10|41475.6|41455.6|41482.3|41462.3|41482.3|41462.3|41475.6|41455.6|2
1725900560000|2024-09-09 16:49:20|41485.2|41465.2|41484.8|41464.8|41485.2|41465.2|41484.8|41464.8|0
1725900570000|2024-09-09 16:49:30|41487|41467|41484.8|41464.8|41487.7|41467.7|41482.7|41462.7|3
1725900580000|2024-09-09 16:49:40|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|16
1725900590000|2024-09-09 16:49:50|41479.8|41459.8|41482.7|41462.7|41482.7|41462.7|41477.3|41457.3|29
1725900600000|2024-09-09 16:50:00|41480.6|41460.6|41482.7|41462.7|41482.7|41462.7|41480.2|41460.2|4
1725900610000|2024-09-09 16:50:10|41484.8|41464.8|41487.7|41467.7|41487.7|41467.7|41484.8|41464.8|3
1725900620000|2024-09-09 16:50:20|41485.2|41465.2|41485.2|41465.2|41487.7|41467.7|41485.2|41465.2|2
1725900630000|2024-09-09 16:50:30|41484.8|41464.8|41487.7|41467.7|41487.7|41467.7|41484.8|41464.8|3
1725900640000|2024-09-09 16:50:40|41487.3|41467.3|41484.8|41464.8|41487.3|41467.3|41484.8|41464.8|0
1725900650000|2024-09-09 16:50:50|41489.8|41469.8|41487.7|41467.7|41489.8|41469.8|41485.6|41465.6|17
1725900660000|2024-09-09 16:51:00|41485.2|41465.2|41485.2|41465.2|41487.3|41467.3|41485.2|41465.2|6
1725900670000|2024-09-09 16:51:10|41484.8|41464.8|41487.7|41467.7|41487.7|41467.7|41484.8|41464.8|4
1725900680000|2024-09-09 16:51:20|41489.8|41469.8|41489.8|41469.8|41492.7|41472.7|41489.8|41469.8|3
1725900690000|2024-09-09 16:51:30|||||||||3
1725900700000|2024-09-09 16:51:40|||||||||4
1725900710000|2024-09-09 16:51:50|41492|41472|41490.6|41470.6|41494.8|41474.8|41490.2|41470.2|22
1725900720000|2024-09-09 16:52:00|41490.2|41470.2|41490.6|41470.6|41490.6|41470.6|41489.8|41469.8|10
1725900730000|2024-09-09 16:52:10|41490.2|41470.2|41488.1|41468.1|41490.2|41470.2|41485.6|41465.6|0
1725900740000|2024-09-09 16:52:20|41490.6|41470.6|41485.6|41465.6|41490.6|41470.6|41485.6|41465.6|4
1725900750000|2024-09-09 16:52:30|41486|41466|41485.6|41465.6|41490.2|41470.2|41485.6|41465.6|5
1725900760000|2024-09-09 16:52:40|41489.9|41469.9|41490.6|41470.6|41490.6|41470.6|41487.7|41467.7|11
1725900770000|2024-09-09 16:52:50|41488.1|41468.1|41487.7|41467.7|41488.1|41468.1|41487.7|41467.7|1
1725900780000|2024-09-09 16:53:00|41490.2|41470.2|41490.6|41470.6|41490.6|41470.6|41487.7|41467.7|3
1725900790000|2024-09-09 16:53:10|41492.7|41472.7|41490.6|41470.6|41492.7|41472.7|41490.6|41470.6|10
1725900810000|2024-09-09 16:53:30|41492.7|41472.7|41490.6|41470.6|41492.7|41472.7|41490.6|41470.6|4
1725900820000|2024-09-09 16:53:40|41490.2|41470.2|41488.1|41468.1|41490.6|41470.6|41488.1|41468.1|10
1725900830000|2024-09-09 16:53:50|41485.6|41465.6|41490.6|41470.6|41490.6|41470.6|41485.6|41465.6|5
1725900840000|2024-09-09 16:54:00|41485.6|41465.6|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|11
1725900850000|2024-09-09 16:54:10|41490.2|41470.2|41490.6|41470.6|41490.6|41470.6|41490.2|41470.2|0
1725900860000|2024-09-09 16:54:20|41494.9|41474.9|41505.6|41485.6|41510.2|41490.2|41492.7|41472.7|26
1725900870000|2024-09-09 16:54:30|41503.5|41483.5|41500.2|41480.2|41503.5|41483.5|41500.2|41480.2|2
1725900880000|2024-09-09 16:54:40|41502.7|41482.7|41502.7|41482.7|41503.1|41483.1|41500.6|41480.6|19
1725900890000|2024-09-09 16:54:50|41503.1|41483.1|41500.6|41480.6|41505.2|41485.2|41500.6|41480.6|9
1725900900000|2024-09-09 16:55:00|41500.2|41480.2|41502.7|41482.7|41502.7|41482.7|41500.2|41480.2|14
1725900910000|2024-09-09 16:55:10|41500.6|41480.6|41505.6|41485.6|41505.6|41485.6|41500.6|41480.6|9
1725900920000|2024-09-09 16:55:20|41506|41486|41506|41486|41506|41486|41506|41486|11
1725900930000|2024-09-09 16:55:30|||||||||13
1725900940000|2024-09-09 16:55:40|41506.4|41486.4|41508.5|41488.5|41510.6|41490.6|41506|41486|34
1725900950000|2024-09-09 16:55:50|41511|41491|41508.5|41488.5|41511|41491|41508.5|41488.5|6
1725900960000|2024-09-09 16:56:00|41506.4|41486.4|41506.4|41486.4|41508.9|41488.9|41506|41486|17
1725900970000|2024-09-09 16:56:10|41506|41486|41508.5|41488.5|41508.5|41488.5|41506|41486|1
1725900980000|2024-09-09 16:56:20|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506|41486|10
1725900990000|2024-09-09 16:56:30|41506.4|41486.4|41491.4|41471.4|41506.4|41486.4|41491.4|41471.4|25
1725901000000|2024-09-09 16:56:40|41493.9|41473.9|41496|41476|41496|41476|41491.4|41471.4|8
1725901010000|2024-09-09 16:56:50|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41491.4|41471.4|2
1725901020000|2024-09-09 16:57:00|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41488.9|41468.9|8
1725901030000|2024-09-09 16:57:10|41491.7|41471.7|41499.2|41479.2|41499.2|41479.2|41491.4|41471.4|18
1725901040000|2024-09-09 16:57:20|41501.4|41481.4|41506|41486|41506|41486|41501.4|41481.4|12
1725901050000|2024-09-09 16:57:30|||||||||22
1725901060000|2024-09-09 16:57:40|41508.1|41488.1|41506|41486|41508.1|41488.1|41503.9|41483.9|10
1725901070000|2024-09-09 16:57:50|41503.5|41483.5|41506.4|41486.4|41506.4|41486.4|41501.4|41481.4|7
1725901080000|2024-09-09 16:58:00|41506.7|41486.7|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|21
1725901090000|2024-09-09 16:58:10|41511|41491|41511|41491|41511|41491|41511|41491|23
1725901100000|2024-09-09 16:58:20|41513.5|41493.5|41511|41491|41513.5|41493.5|41511|41491|6
1725901110000|2024-09-09 16:58:30|41516|41496|41523.9|41503.9|41523.9|41503.9|41516|41496|28
1725901120000|2024-09-09 16:58:40|41521.7|41501.7|41526|41506|41526.4|41506.4|41521.4|41501.4|18
1725901130000|2024-09-09 16:58:50|41523.9|41503.9|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|17
1725901140000|2024-09-09 16:59:00|41521|41501|41518.1|41498.1|41521|41501|41511|41491|70
1725901150000|2024-09-09 16:59:10|41511.4|41491.4|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|36
1725901160000|2024-09-09 16:59:20|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41511|41491|96
1725901170000|2024-09-09 16:59:30|41520.2|41500.2|41521|41501|41525.2|41505.2|41520.2|41500.2|101
1725901180000|2024-09-09 16:59:40|41516|41496|41515.6|41495.6|41516|41496|41515.6|41495.6|100
1725901190000|2024-09-09 16:59:50|41515.2|41495.2|41510.6|41490.6|41515.6|41495.6|41510.6|41490.6|83
1725901200000|2024-09-09 17:00:00|41511|41491|41510.2|41490.2|41515.2|41495.2|41510.2|41490.2|71
1725901210000|2024-09-09 17:00:10|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.2|41490.2|14
1725901220000|2024-09-09 17:00:20|41511|41491|41511|41491|41511|41491|41511|41491|13
1725901230000|2024-09-09 17:00:30|41511.4|41491.4|41510.6|41490.6|41513.5|41493.5|41510.6|41490.6|6
1725901240000|2024-09-09 17:00:40|41505.6|41485.6|41501|41481|41505.6|41485.6|41500.6|41480.6|8
1725901250000|2024-09-09 17:00:50|41503.5|41483.5|41511|41491|41511|41491|41503.5|41483.5|19
1725901260000|2024-09-09 17:01:00|41510.6|41490.6|41513.5|41493.5|41513.5|41493.5|41508.5|41488.5|4
1725901270000|2024-09-09 17:01:10|41516|41496|41523.5|41503.5|41523.5|41503.5|41516|41496|16
1725901280000|2024-09-09 17:01:20|41525.6|41505.6|41523.5|41503.5|41525.6|41505.6|41521|41501|2
1725901290000|2024-09-09 17:01:30|41523.1|41503.1|41518.5|41498.5|41523.1|41503.1|41518.5|41498.5|11
1725901310000|2024-09-09 17:01:50|41518.1|41498.1|41513.1|41493.1|41518.1|41498.1|41513.1|41493.1|4
1725901320000|2024-09-09 17:02:00|41511|41491|41503.9|41483.9|41511|41491|41503.9|41483.9|8
1725901330000|2024-09-09 17:02:10|41504.2|41484.2|41498.5|41478.5|41504.2|41484.2|41498.5|41478.5|4
1725901340000|2024-09-09 17:02:20|41498.9|41478.9|41496|41476|41498.9|41478.9|41496|41476|5
1725901350000|2024-09-09 17:02:30|41496.4|41476.4|41496.4|41476.4|41496.8|41476.8|41496.4|41476.4|6
1725901360000|2024-09-09 17:02:40|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.4|41476.4|1
1725901370000|2024-09-09 17:02:50|41496.4|41476.4|41493.9|41473.9|41496.4|41476.4|41491.8|41471.8|2
1725901380000|2024-09-09 17:03:00|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.4|41471.4|0
1725901390000|2024-09-09 17:03:10|41493.9|41473.9|41491.4|41471.4|41493.9|41473.9|41488.9|41468.9|22
1725901400000|2024-09-09 17:03:20|41491.8|41471.8|41491.4|41471.4|41491.8|41471.8|41491.4|41471.4|4
1725901410000|2024-09-09 17:03:30|41496|41476|41493.9|41473.9|41496|41476|41493.9|41473.9|9
1725901420000|2024-09-09 17:03:40|41491.4|41471.4|41491.4|41471.4|41493.9|41473.9|41491|41471|2
1725901430000|2024-09-09 17:03:50|41496|41476|41496.4|41476.4|41496.4|41476.4|41493.9|41473.9|2
1725901440000|2024-09-09 17:04:00|41496.8|41476.8|41498.9|41478.9|41498.9|41478.9|41496.8|41476.8|1
1725901450000|2024-09-09 17:04:10|||||||||1
1725901460000|2024-09-09 17:04:20|41501|41481|41506|41486|41506|41486|41501|41481|2
1725901470000|2024-09-09 17:04:30|41506.4|41486.4|41506.8|41486.8|41506.8|41486.8|41506.4|41486.4|0
1725901480000|2024-09-09 17:04:40|41506.4|41486.4|41504.3|41484.3|41506.4|41486.4|41503.9|41483.9|1
1725901490000|2024-09-09 17:04:50|41506.4|41486.4|41506.8|41486.8|41506.8|41486.8|41503.9|41483.9|7
1725901500000|2024-09-09 17:05:00|41507.1|41487.1|41509.3|41489.3|41509.6|41489.6|41506.8|41486.8|3
1725901510000|2024-09-09 17:05:10|41509.6|41489.6|41509.3|41489.3|41509.6|41489.6|41509.3|41489.3|0
1725901520000|2024-09-09 17:05:20|41509.6|41489.6|41511.8|41491.8|41511.8|41491.8|41509.3|41489.3|2
1725901530000|2024-09-09 17:05:30|41511.4|41491.4|41513.9|41493.9|41513.9|41493.9|41511.4|41491.4|1
1725901540000|2024-09-09 17:05:40|41516.4|41496.4|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|0
1725901550000|2024-09-09 17:05:50|41514.3|41494.3|41518.9|41498.9|41518.9|41498.9|41514.3|41494.3|5
1725901560000|2024-09-09 17:06:00|41521|41501|41521.4|41501.4|41521.4|41501.4|41521|41501|0
1725901590000|2024-09-09 17:06:30|41519.3|41499.3|41521.8|41501.8|41522.1|41502.1|41519.3|41499.3|3
1725901600000|2024-09-09 17:06:40|41519.6|41499.6|41519.3|41499.3|41521.8|41501.8|41519.3|41499.3|0
1725901610000|2024-09-09 17:06:50|41521.8|41501.8|41518.9|41498.9|41521.8|41501.8|41518.9|41498.9|2
1725901620000|2024-09-09 17:07:00|41519.3|41499.3|41518.9|41498.9|41519.3|41499.3|41518.9|41498.9|4
1725901660000|2024-09-09 17:07:40|||||||||1
1725901680000|2024-09-09 17:08:00|41521|41501|41521.4|41501.4|41521.4|41501.4|41521|41501|1
1725901690000|2024-09-09 17:08:10|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|8
1725901700000|2024-09-09 17:08:20|41516.4|41496.4|41516.8|41496.8|41516.8|41496.8|41516.4|41496.4|0
1725901720000|2024-09-09 17:08:40|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|0
1725901730000|2024-09-09 17:08:50|41516.8|41496.8|41516.4|41496.4|41516.8|41496.8|41516.4|41496.4|0
1725901740000|2024-09-09 17:09:00|41516|41496|41516|41496|41516|41496|41516|41496|1
1725901750000|2024-09-09 17:09:10|41511.8|41491.8|41511.4|41491.4|41511.8|41491.8|41511.4|41491.4|1
1725901760000|2024-09-09 17:09:20|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|0
1725901780000|2024-09-09 17:09:40|41511.4|41491.4|41513.9|41493.9|41513.9|41493.9|41511.4|41491.4|1
1725901790000|2024-09-09 17:09:50|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|2
1725901800000|2024-09-09 17:10:00|41515|41495|41514.3|41494.3|41515|41495|41514.3|41494.3|0
1725901810000|2024-09-09 17:10:10|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|4
1725901830000|2024-09-09 17:10:30|41514.3|41494.3|41511.4|41491.4|41514.3|41494.3|41511.4|41491.4|0
1725901870000|2024-09-09 17:11:10|41513.9|41493.9|41511.4|41491.4|41514.3|41494.3|41511.4|41491.4|3
1725901880000|2024-09-09 17:11:20|||||||||3
1725901890000|2024-09-09 17:11:30|41506.8|41486.8|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|3
1725901900000|2024-09-09 17:11:40|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|0
1725901910000|2024-09-09 17:11:50|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|1
1725901920000|2024-09-09 17:12:00|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|2
1725901930000|2024-09-09 17:12:10|41499.3|41479.3|41501.4|41481.4|41501.4|41481.4|41499.3|41479.3|1
1725901940000|2024-09-09 17:12:20|41501.8|41481.8|41501.4|41481.4|41501.8|41481.8|41501.4|41481.4|2
1725901960000|2024-09-09 17:12:40|41501.8|41481.8|41501.4|41481.4|41501.8|41481.8|41501.4|41481.4|2
1725901970000|2024-09-09 17:12:50|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|1
1725901980000|2024-09-09 17:13:00|41501.4|41481.4|41499.3|41479.3|41501.4|41481.4|41499.3|41479.3|0
1725901990000|2024-09-09 17:13:10|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|0
1725902000000|2024-09-09 17:13:20|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|5
1725902010000|2024-09-09 17:13:30|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|0
1725902020000|2024-09-09 17:13:40|41504.3|41484.3|41501.8|41481.8|41506.4|41486.4|41501.8|41481.8|6
1725902030000|2024-09-09 17:13:50|41503.9|41483.9|41501.4|41481.4|41504.3|41484.3|41501.4|41481.4|1
1725902040000|2024-09-09 17:14:00|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|7
1725902050000|2024-09-09 17:14:10|41501.4|41481.4|41498.9|41478.9|41501.4|41481.4|41498.9|41478.9|1
1725902060000|2024-09-09 17:14:20|41496.8|41476.8|41498.5|41478.5|41498.5|41478.5|41496.4|41476.4|0
1725902070000|2024-09-09 17:14:30|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|4
1725902100000|2024-09-09 17:15:00|41494.3|41474.3|41489.3|41469.3|41494.3|41474.3|41489.3|41469.3|1
1725902110000|2024-09-09 17:15:10|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.5|41468.5|1
1725902130000|2024-09-09 17:15:30|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|0
1725902150000|2024-09-09 17:15:50|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|5
1725902160000|2024-09-09 17:16:00|||||||||1
1725902170000|2024-09-09 17:16:10|||||||||2
1725902190000|2024-09-09 17:16:30|41491.4|41471.4|41493.5|41473.5|41493.5|41473.5|41491.4|41471.4|4
1725902200000|2024-09-09 17:16:40|41496|41476|41496.4|41476.4|41496.4|41476.4|41496|41476|15
1725902230000|2024-09-09 17:17:10|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|8
1725902240000|2024-09-09 17:17:20|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|1
1725902260000|2024-09-09 17:17:40|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|2
1725902270000|2024-09-09 17:17:50|41498.9|41478.9|41496.8|41476.8|41498.9|41478.9|41496.8|41476.8|0
1725902310000|2024-09-09 17:18:30|41498.9|41478.9|41501.4|41481.4|41503.6|41483.6|41496.8|41476.8|9
1725902320000|2024-09-09 17:18:40|41505.7|41485.7|41506.1|41486.1|41506.1|41486.1|41505.7|41485.7|2
1725902330000|2024-09-09 17:18:50|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|5
1725902340000|2024-09-09 17:19:00|41503.6|41483.6|41503.9|41483.9|41503.9|41483.9|41501.4|41481.4|1
1725902350000|2024-09-09 17:19:10|41501.4|41481.4|41501.4|41481.4|41503.6|41483.6|41501.4|41481.4|2
1725902360000|2024-09-09 17:19:20|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|2
1725902380000|2024-09-09 17:19:40|41501.8|41481.8|41501.4|41481.4|41501.8|41481.8|41501.4|41481.4|0
1725902390000|2024-09-09 17:19:50|41501.8|41481.8|41504.3|41484.3|41504.3|41484.3|41501.4|41481.4|5
1725902400000|2024-09-09 17:20:00|41502.2|41482.2|41503.9|41483.9|41503.9|41483.9|41501.4|41481.4|2
1725902410000|2024-09-09 17:20:10|41504.3|41484.3|41504.3|41484.3|41506.4|41486.4|41501.4|41481.4|1
1725902420000|2024-09-09 17:20:20|41503.9|41483.9|41504.3|41484.3|41504.3|41484.3|41503.9|41483.9|1
1725902430000|2024-09-09 17:20:30|41503.6|41483.6|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|0
1725902440000|2024-09-09 17:20:40|41501.8|41481.8|41501.4|41481.4|41501.8|41481.8|41501.4|41481.4|0
1725902460000|2024-09-09 17:21:00|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41498.9|41478.9|4
1725902470000|2024-09-09 17:21:10|41501.4|41481.4|41499.3|41479.3|41501.4|41481.4|41499.3|41479.3|1
1725902480000|2024-09-09 17:21:20|41497.2|41477.2|41496.8|41476.8|41497.2|41477.2|41496.8|41476.8|0
1725902490000|2024-09-09 17:21:30|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|13
1725902500000|2024-09-09 17:21:40|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|0
1725902510000|2024-09-09 17:21:50|41493.9|41473.9|41488.9|41468.9|41493.9|41473.9|41488.9|41468.9|5
1725902520000|2024-09-09 17:22:00|||||||||1
1725902530000|2024-09-09 17:22:10|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1725902540000|2024-09-09 17:22:20|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|3
1725902550000|2024-09-09 17:22:30|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|0
1725902560000|2024-09-09 17:22:40|41491.4|41471.4|41489.3|41469.3|41491.4|41471.4|41489.3|41469.3|2
1725902570000|2024-09-09 17:22:50|||||||||1
1725902580000|2024-09-09 17:23:00|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|0
1725902590000|2024-09-09 17:23:10|41489.3|41469.3|41491.4|41471.4|41491.4|41471.4|41489.3|41469.3|0
1725902600000|2024-09-09 17:23:20|41489.3|41469.3|41489.3|41469.3|41491.4|41471.4|41489.3|41469.3|1
1725902610000|2024-09-09 17:23:30|41488.9|41468.9|41486.8|41466.8|41488.9|41468.9|41486.8|41466.8|1
1725902620000|2024-09-09 17:23:40|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|0
1725902630000|2024-09-09 17:23:50|41486.8|41466.8|41491.4|41471.4|41491.4|41471.4|41486.8|41466.8|4
1725902640000|2024-09-09 17:24:00|||||||||2
1725902650000|2024-09-09 17:24:10|41489.3|41469.3|41489.3|41469.3|41491.4|41471.4|41489.3|41469.3|0
1725902660000|2024-09-09 17:24:20|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|0
1725902670000|2024-09-09 17:24:30|41491.8|41471.8|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|2
1725902680000|2024-09-09 17:24:40|41488.9|41468.9|41491.4|41471.4|41491.4|41471.4|41488.9|41468.9|0
1725902690000|2024-09-09 17:24:50|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41486.8|41466.8|2
1725902700000|2024-09-09 17:25:00|41488.9|41468.9|41489.3|41469.3|41489.3|41469.3|41486.8|41466.8|0
1725902710000|2024-09-09 17:25:10|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1725902720000|2024-09-09 17:25:20|41491.8|41471.8|41496.1|41476.1|41496.1|41476.1|41491.8|41471.8|8
1725902730000|2024-09-09 17:25:30|41498.2|41478.2|41500.3|41480.3|41500.3|41480.3|41498.2|41478.2|0
1725902740000|2024-09-09 17:25:40|41498.2|41478.2|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|1
1725902760000|2024-09-09 17:26:00|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|41501.5|41481.5|2
1725902780000|2024-09-09 17:26:20|||||||||1
1725902790000|2024-09-09 17:26:30|||||||||1
1725902800000|2024-09-09 17:26:40|41499.3|41479.3|41496.5|41476.5|41499.3|41479.3|41496.5|41476.5|6
1725902820000|2024-09-09 17:27:00|||||||||2
1725902830000|2024-09-09 17:27:10|||||||||1
1725902840000|2024-09-09 17:27:20|||||||||6
1725902870000|2024-09-09 17:27:50|||||||||6
1725902880000|2024-09-09 17:28:00|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|0
1725902890000|2024-09-09 17:28:10|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|12
1725902910000|2024-09-09 17:28:30|41497.2|41477.2|41499|41479|41499|41479|41496.5|41476.5|1
1725902920000|2024-09-09 17:28:40|41501.5|41481.5|41496.8|41476.8|41501.5|41481.5|41496.8|41476.8|13
1725902940000|2024-09-09 17:29:00|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41494.3|41474.3|4
1725902960000|2024-09-09 17:29:20|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|2
1725902990000|2024-09-09 17:29:50|||||||||5
1725903000000|2024-09-09 17:30:00|41496.5|41476.5|41491.5|41471.5|41496.5|41476.5|41491.5|41471.5|1
1725903010000|2024-09-09 17:30:10|41489.3|41469.3|41491.5|41471.5|41491.5|41471.5|41489.3|41469.3|6
1725903030000|2024-09-09 17:30:30|41489.3|41469.3|41491.5|41471.5|41491.5|41471.5|41489.3|41469.3|0
1725903060000|2024-09-09 17:31:00|41489|41469|41486.5|41466.5|41489|41469|41486.5|41466.5|3
1725903070000|2024-09-09 17:31:10|41484.3|41464.3|41481.5|41461.5|41484.3|41464.3|41481.5|41461.5|2
1725903080000|2024-09-09 17:31:20|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|2
1725903110000|2024-09-09 17:31:50|41481.5|41461.5|41480.7|41460.7|41481.5|41461.5|41478.6|41458.6|24
1725903120000|2024-09-09 17:32:00|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|6
1725903130000|2024-09-09 17:32:10|41483.2|41463.2|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|2
1725903140000|2024-09-09 17:32:20|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|3
1725903150000|2024-09-09 17:32:30|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|0
1725903160000|2024-09-09 17:32:40|41488.6|41468.6|41490.7|41470.7|41490.7|41470.7|41488.6|41468.6|6
1725903170000|2024-09-09 17:32:50|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1725903180000|2024-09-09 17:33:00|41490.7|41470.7|41488.6|41468.6|41490.7|41470.7|41488.6|41468.6|1
1725903190000|2024-09-09 17:33:10|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|0
1725903200000|2024-09-09 17:33:20|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|1
1725903210000|2024-09-09 17:33:30|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|0
1725903220000|2024-09-09 17:33:40|41483.2|41463.2|41480.7|41460.7|41483.2|41463.2|41480.7|41460.7|0
1725903230000|2024-09-09 17:33:50|||||||||3
1725903240000|2024-09-09 17:34:00|41480|41460|41480.7|41460.7|41480.7|41460.7|41477.9|41457.9|2
1725903250000|2024-09-09 17:34:10|||||||||1
1725903270000|2024-09-09 17:34:30|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|3
1725903280000|2024-09-09 17:34:40|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|5
1725903290000|2024-09-09 17:34:50|41473.2|41453.2|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|2
1725903300000|2024-09-09 17:35:00|41473.6|41453.6|41470.7|41450.7|41473.6|41453.6|41470.7|41450.7|18
1725903320000|2024-09-09 17:35:20|||||||||1
1725903340000|2024-09-09 17:35:40|41473.6|41453.6|41475.7|41455.7|41475.7|41455.7|41473.6|41453.6|1
1725903350000|2024-09-09 17:35:50|||||||||12
1725903380000|2024-09-09 17:36:20|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|5
1725903390000|2024-09-09 17:36:30|||||||||3
1725903420000|2024-09-09 17:37:00|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|1
1725903430000|2024-09-09 17:37:10|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|9
1725903440000|2024-09-09 17:37:20|41476.1|41456.1|41476.1|41456.1|41476.5|41456.5|41476.1|41456.1|0
1725903450000|2024-09-09 17:37:30|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|0
1725903460000|2024-09-09 17:37:40|41476.9|41456.9|41479.4|41459.4|41479.4|41459.4|41476.9|41456.9|0
1725903470000|2024-09-09 17:37:50|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|0
1725903480000|2024-09-09 17:38:00|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|1
1725903490000|2024-09-09 17:38:10|||||||||1
1725903500000|2024-09-09 17:38:20|41485.7|41465.7|41483.6|41463.6|41485.7|41465.7|41483.6|41463.6|1
1725903510000|2024-09-09 17:38:30|41485.7|41465.7|41486.1|41466.1|41486.1|41466.1|41485.7|41465.7|0
1725903520000|2024-09-09 17:38:40|41484|41464|41484|41464|41484|41464|41483.6|41463.6|2
1725903530000|2024-09-09 17:38:50|41486.1|41466.1|41486.5|41466.5|41486.5|41466.5|41484|41464|1
1725903540000|2024-09-09 17:39:00|41484.4|41464.4|41486.1|41466.1|41486.1|41466.1|41484|41464|8
1725903550000|2024-09-09 17:39:10|41484|41464|41483.6|41463.6|41484|41464|41483.6|41463.6|0
1725903560000|2024-09-09 17:39:20|41485.7|41465.7|41486.1|41466.1|41486.5|41466.5|41485.7|41465.7|7
1725903570000|2024-09-09 17:39:30|41481.9|41461.9|41485.7|41465.7|41485.7|41465.7|41481.9|41461.9|1
1725903580000|2024-09-09 17:39:40|41481.5|41461.5|41483.6|41463.6|41483.6|41463.6|41481.5|41461.5|2
1725903590000|2024-09-09 17:39:50|41485.7|41465.7|41488.6|41468.6|41488.6|41468.6|41485.7|41465.7|28
1725903610000|2024-09-09 17:40:10|41490.7|41470.7|41491.1|41471.1|41491.5|41471.5|41490.7|41470.7|1
1725903620000|2024-09-09 17:40:20|41491.5|41471.5|41491.1|41471.1|41491.5|41471.5|41491.1|41471.1|0
1725903630000|2024-09-09 17:40:30|41491.5|41471.5|41491.1|41471.1|41491.5|41471.5|41491.1|41471.1|1
1725903660000|2024-09-09 17:41:00|41491.5|41471.5|41486.1|41466.1|41491.5|41471.5|41486.1|41466.1|14
1725903670000|2024-09-09 17:41:10|41485.8|41465.8|41483.3|41463.3|41485.8|41465.8|41483.3|41463.3|0
1725903680000|2024-09-09 17:41:20|||||||||2
1725903690000|2024-09-09 17:41:30|41481.1|41461.1|41480.8|41460.8|41481.1|41461.1|41480.8|41460.8|1
1725903700000|2024-09-09 17:41:40|||||||||1
1725903710000|2024-09-09 17:41:50|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|0
1725903720000|2024-09-09 17:42:00|41476.5|41456.5|41476.1|41456.1|41476.5|41456.5|41476.1|41456.1|0
1725903730000|2024-09-09 17:42:10|41474|41454|41473.3|41453.3|41474|41454|41473.3|41453.3|0
1725903740000|2024-09-09 17:42:20|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|4
1725903750000|2024-09-09 17:42:30|41468.6|41448.6|41470.8|41450.8|41470.8|41450.8|41468.6|41448.6|1
1725903760000|2024-09-09 17:42:40|41468.6|41448.6|41468.6|41448.6|41470.8|41450.8|41468.6|41448.6|0
1725903770000|2024-09-09 17:42:50|41465.8|41445.8|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|2
1725903780000|2024-09-09 17:43:00|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|1
1725903820000|2024-09-09 17:43:40|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|1
1725903830000|2024-09-09 17:43:50|41460.4|41440.4|41455.8|41435.8|41460.4|41440.4|41455.8|41435.8|2
1725903840000|2024-09-09 17:44:00|41453.6|41433.6|41446.5|41426.5|41453.6|41433.6|41446.5|41426.5|4
1725903850000|2024-09-09 17:44:10|41448.6|41428.6|41444.4|41424.4|41448.6|41428.6|41444.4|41424.4|2
1725903860000|2024-09-09 17:44:20|41444|41424|41444|41424|41444|41424|41444|41424|0
1725903870000|2024-09-09 17:44:30|41441.5|41421.5|41441.5|41421.5|41443.6|41423.6|41439.4|41419.4|6
1725903880000|2024-09-09 17:44:40|41444|41424|41444|41424|41444|41424|41444|41424|2
1725903890000|2024-09-09 17:44:50|41441.9|41421.9|41444|41424|41444|41424|41441.5|41421.5|6
1725903900000|2024-09-09 17:45:00|41443.6|41423.6|41444.4|41424.4|41444.4|41424.4|41441.5|41421.5|8
1725903910000|2024-09-09 17:45:10|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|0
1725903920000|2024-09-09 17:45:20|41449.4|41429.4|41451.5|41431.5|41451.5|41431.5|41449.4|41429.4|5
1725903930000|2024-09-09 17:45:30|41453.6|41433.6|41455.8|41435.8|41455.8|41435.8|41453.6|41433.6|2
1725903940000|2024-09-09 17:45:40|41453.6|41433.6|41456.1|41436.1|41456.1|41436.1|41453.6|41433.6|12
1725903950000|2024-09-09 17:45:50|41454|41434|41451.5|41431.5|41454|41434|41451.5|41431.5|1
1725903960000|2024-09-09 17:46:00|||||||||4
1725903970000|2024-09-09 17:46:10|||||||||3
1725904000000|2024-09-09 17:46:40|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|0
1725904020000|2024-09-09 17:47:00|41451.5|41431.5|41451.5|41431.5|41451.9|41431.9|41451.5|41431.5|0
1725904030000|2024-09-09 17:47:10|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|2
1725904040000|2024-09-09 17:47:20|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1725904060000|2024-09-09 17:47:40|41454|41434|41454|41434|41454|41434|41454|41434|4
1725904080000|2024-09-09 17:48:00|41456.1|41436.1|41459|41439|41459|41439|41456.1|41436.1|0
1725904090000|2024-09-09 17:48:10|||||||||2
1725904110000|2024-09-09 17:48:30|41456.9|41436.9|41456.5|41436.5|41456.9|41436.9|41456.5|41436.5|3
1725904120000|2024-09-09 17:48:40|||||||||2
1725904130000|2024-09-09 17:48:50|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|0
1725904140000|2024-09-09 17:49:00|41454|41434|41454|41434|41454|41434|41454|41434|0
1725904160000|2024-09-09 17:49:20|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|1
1725904170000|2024-09-09 17:49:30|41454|41434|41454|41434|41454|41434|41454|41434|1
1725904180000|2024-09-09 17:49:40|41451.9|41431.9|41451.9|41431.9|41454|41434|41451.9|41431.9|0
1725904200000|2024-09-09 17:50:00|41449.4|41429.4|41446.5|41426.5|41449.4|41429.4|41446.5|41426.5|3
1725904210000|2024-09-09 17:50:10|41446.9|41426.9|41449|41429|41449|41429|41446.9|41426.9|1
1725904230000|2024-09-09 17:50:30|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1725904250000|2024-09-09 17:50:50|41449.4|41429.4|41451.5|41431.5|41451.5|41431.5|41448.7|41428.7|1
1725904270000|2024-09-09 17:51:10|||||||||3
1725904280000|2024-09-09 17:51:20|41453.7|41433.7|41451.5|41431.5|41453.7|41433.7|41451.5|41431.5|2
1725904290000|2024-09-09 17:51:30|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|0
1725904300000|2024-09-09 17:51:40|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1725904320000|2024-09-09 17:52:00|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|3
1725904330000|2024-09-09 17:52:10|41451.5|41431.5|41449.4|41429.4|41451.5|41431.5|41449|41429|2
1725904340000|2024-09-09 17:52:20|41446.5|41426.5|41451.5|41431.5|41451.5|41431.5|41446.5|41426.5|18
1725904360000|2024-09-09 17:52:40|||||||||2
1725904370000|2024-09-09 17:52:50|41452.3|41432.3|41452.3|41432.3|41454.4|41434.4|41452.3|41432.3|1
1725904380000|2024-09-09 17:53:00|41454.4|41434.4|41456.5|41436.5|41456.5|41436.5|41454.4|41434.4|1
1725904390000|2024-09-09 17:53:10|41458.7|41438.7|41459.4|41439.4|41459.4|41439.4|41458.7|41438.7|0
1725904400000|2024-09-09 17:53:20|41461.5|41441.5|41459.4|41439.4|41461.5|41441.5|41459.4|41439.4|1
1725904410000|2024-09-09 17:53:30|41458.7|41438.7|41456.5|41436.5|41458.7|41438.7|41456.5|41436.5|0
1725904430000|2024-09-09 17:53:50|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|0
1725904440000|2024-09-09 17:54:00|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1725904450000|2024-09-09 17:54:10|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|1
1725904460000|2024-09-09 17:54:20|41452.3|41432.3|41449.4|41429.4|41452.3|41432.3|41449.4|41429.4|7
1725904470000|2024-09-09 17:54:30|41449|41429|41446.5|41426.5|41449|41429|41446.5|41426.5|0
1725904490000|2024-09-09 17:54:50|41448.7|41428.7|41446.5|41426.5|41449|41429|41446.5|41426.5|1
1725904500000|2024-09-09 17:55:00|||||||||3
1725904510000|2024-09-09 17:55:10|41444.4|41424.4|41444.4|41424.4|41446.5|41426.5|41444.4|41424.4|0
1725904520000|2024-09-09 17:55:20|41444|41424|41444.4|41424.4|41444.4|41424.4|41444|41424|1
1725904530000|2024-09-09 17:55:30|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|41441.5|41421.5|0
1725904540000|2024-09-09 17:55:40|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|1
1725904550000|2024-09-09 17:55:50|||||||||2
1725904560000|2024-09-09 17:56:00|41439|41419|41439|41419|41439.4|41419.4|41439|41419|3
1725904570000|2024-09-09 17:56:10|41436.9|41416.9|41439.4|41419.4|41439.4|41419.4|41436.9|41416.9|3
1725904580000|2024-09-09 17:56:20|41437.3|41417.3|41434.4|41414.4|41437.3|41417.3|41434.4|41414.4|1
1725904590000|2024-09-09 17:56:30|41436.6|41416.6|41434.4|41414.4|41436.6|41416.6|41434.4|41414.4|3
1725904610000|2024-09-09 17:56:50|41436.6|41416.6|41434.4|41414.4|41436.6|41416.6|41434.4|41414.4|1
1725904620000|2024-09-09 17:57:00|41436.6|41416.6|41431.6|41411.6|41436.6|41416.6|41431.6|41411.6|8
1725904630000|2024-09-09 17:57:10|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|3
1725904640000|2024-09-09 17:57:20|41431.6|41411.6|41434.1|41414.1|41434.1|41414.1|41431.6|41411.6|1
1725904650000|2024-09-09 17:57:30|41436.2|41416.2|41434.4|41414.4|41436.6|41416.6|41434.4|41414.4|0
1725904660000|2024-09-09 17:57:40|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|0
1725904670000|2024-09-09 17:57:50|41434.1|41414.1|41431.6|41411.6|41434.1|41414.1|41431.6|41411.6|3
1725904680000|2024-09-09 17:58:00|||||||||2
1725904690000|2024-09-09 17:58:10|41428.7|41408.7|41426.6|41406.6|41428.7|41408.7|41426.6|41406.6|5
1725904700000|2024-09-09 17:58:20|||||||||1
1725904710000|2024-09-09 17:58:30|41424.1|41404.1|41426.6|41406.6|41426.6|41406.6|41424.1|41404.1|5
1725904740000|2024-09-09 17:59:00|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|2
1725904760000|2024-09-09 17:59:20|||||||||1
1725904770000|2024-09-09 17:59:30|41426.6|41406.6|41431.6|41411.6|41431.6|41411.6|41426.6|41406.6|2
1725904780000|2024-09-09 17:59:40|41429.4|41409.4|41426.6|41406.6|41429.4|41409.4|41426.6|41406.6|4
1725904790000|2024-09-09 17:59:50|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|1
1725904800000|2024-09-09 18:00:00|41426.6|41406.6|41421.6|41401.6|41426.6|41406.6|41421.6|41401.6|2
1725904810000|2024-09-09 18:00:10|||||||||3
1725904820000|2024-09-09 18:00:20|41419.1|41399.1|41419.1|41399.1|41419.1|41399.1|41419.1|41399.1|4
1725904850000|2024-09-09 18:00:50|||||||||1
1725904860000|2024-09-09 18:01:00|41419.4|41399.4|41421.6|41401.6|41421.6|41401.6|41419.4|41399.4|4
1725904870000|2024-09-09 18:01:10|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|41423.7|41403.7|4
1725904890000|2024-09-09 18:01:30|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|2
1725904900000|2024-09-09 18:01:40|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|1
1725904910000|2024-09-09 18:01:50|41421.6|41401.6|41426.6|41406.6|41426.6|41406.6|41421.6|41401.6|0
1725904920000|2024-09-09 18:02:00|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|2
1725904930000|2024-09-09 18:02:10|41426.6|41406.6|41431.6|41411.6|41431.6|41411.6|41426.6|41406.6|5
1725904940000|2024-09-09 18:02:20|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|41436.2|41416.2|6
1725904950000|2024-09-09 18:02:30|||||||||4
1725904960000|2024-09-09 18:02:40|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|0
1725904970000|2024-09-09 18:02:50|41431.9|41411.9|41431.6|41411.6|41431.9|41411.9|41429.1|41409.1|3
1725904980000|2024-09-09 18:03:00|41426.9|41406.9|41426.6|41406.6|41429.1|41409.1|41426.6|41406.6|1
1725904990000|2024-09-09 18:03:10|41424.1|41404.1|41421.6|41401.6|41424.1|41404.1|41419.1|41399.1|2
1725905000000|2024-09-09 18:03:20|41421.2|41401.2|41419.1|41399.1|41421.2|41401.2|41419.1|41399.1|1
1725905010000|2024-09-09 18:03:30|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|1
1725905020000|2024-09-09 18:03:40|41419.1|41399.1|41421.6|41401.6|41421.6|41401.6|41419.1|41399.1|10
1725905030000|2024-09-09 18:03:50|||||||||1
1725905040000|2024-09-09 18:04:00|41417.3|41397.3|41419.1|41399.1|41421.6|41401.6|41416.6|41396.6|6
1725905050000|2024-09-09 18:04:10|41421.2|41401.2|41419.1|41399.1|41421.6|41401.6|41419.1|41399.1|0
1725905060000|2024-09-09 18:04:20|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|0
1725905080000|2024-09-09 18:04:40|||||||||3
1725905090000|2024-09-09 18:04:50|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|5
1725905100000|2024-09-09 18:05:00|41426.2|41406.2|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|1
1725905110000|2024-09-09 18:05:10|41422|41402|41426.6|41406.6|41426.6|41406.6|41421.6|41401.6|4
1725905130000|2024-09-09 18:05:30|41424.5|41404.5|41421.6|41401.6|41424.5|41404.5|41421.6|41401.6|2
1725905160000|2024-09-09 18:06:00|41419.5|41399.5|41421.6|41401.6|41421.6|41401.6|41419.1|41399.1|0
1725905170000|2024-09-09 18:06:10|||||||||1
1725905180000|2024-09-09 18:06:20|||||||||3
1725905200000|2024-09-09 18:06:40|41419.1|41399.1|41419.1|41399.1|41419.1|41399.1|41419.1|41399.1|1
1725905210000|2024-09-09 18:06:50|||||||||1
1725905220000|2024-09-09 18:07:00|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1725905250000|2024-09-09 18:07:30|||||||||1
1725905270000|2024-09-09 18:07:50|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|0
1725905280000|2024-09-09 18:08:00|41414.1|41394.1|41411.6|41391.6|41414.1|41394.1|41411.6|41391.6|0
1725905320000|2024-09-09 18:08:40|41413.7|41393.7|41414.1|41394.1|41414.1|41394.1|41413.7|41393.7|2
1725905330000|2024-09-09 18:08:50|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|0
1725905340000|2024-09-09 18:09:00|||||||||1
1725905350000|2024-09-09 18:09:10|41414.1|41394.1|41411.6|41391.6|41414.5|41394.5|41411.6|41391.6|1
1725905390000|2024-09-09 18:09:50|41413.7|41393.7|41414.1|41394.1|41414.1|41394.1|41413.7|41393.7|1
1725905400000|2024-09-09 18:10:00|41416.6|41396.6|41414.1|41394.1|41416.6|41396.6|41414.1|41394.1|0
1725905420000|2024-09-09 18:10:20|41416.2|41396.2|41414.1|41394.1|41416.2|41396.2|41414.1|41394.1|1
1725905430000|2024-09-09 18:10:30|41416.6|41396.6|41414.5|41394.5|41416.6|41396.6|41414.1|41394.1|0
1725905440000|2024-09-09 18:10:40|41414.1|41394.1|41411.6|41391.6|41414.1|41394.1|41411.6|41391.6|0
1725905450000|2024-09-09 18:10:50|41413.7|41393.7|41416.2|41396.2|41416.2|41396.2|41413.7|41393.7|0
1725905460000|2024-09-09 18:11:00|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1725905470000|2024-09-09 18:11:10|41414.5|41394.5|41411.6|41391.6|41414.5|41394.5|41411.6|41391.6|5
1725905480000|2024-09-09 18:11:20|||||||||2
1725905490000|2024-09-09 18:11:30|41409.5|41389.5|41411.6|41391.6|41411.6|41391.6|41409.5|41389.5|0
1725905500000|2024-09-09 18:11:40|41409.5|41389.5|41411.6|41391.6|41411.6|41391.6|41409.1|41389.1|0
1725905530000|2024-09-09 18:12:10|41412|41392|41411.6|41391.6|41412|41392|41411.6|41391.6|3
1725905540000|2024-09-09 18:12:20|41413.7|41393.7|41413.7|41393.7|41416.2|41396.2|41413.7|41393.7|1
1725905550000|2024-09-09 18:12:30|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|2
1725905560000|2024-09-09 18:12:40|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|1
1725905570000|2024-09-09 18:12:50|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|2
1725905620000|2024-09-09 18:13:40|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|1
1725905630000|2024-09-09 18:13:50|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1725905650000|2024-09-09 18:14:10|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1725905660000|2024-09-09 18:14:20|41418.7|41398.7|41423.7|41403.7|41423.7|41403.7|41418.7|41398.7|9
1725905680000|2024-09-09 18:14:40|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|3
1725905700000|2024-09-09 18:15:00|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|41431.2|41411.2|5
1725905710000|2024-09-09 18:15:10|41433.7|41413.7|41435.5|41415.5|41435.9|41415.9|41433.7|41413.7|6
1725905720000|2024-09-09 18:15:20|41437.6|41417.6|41435.5|41415.5|41437.6|41417.6|41435.5|41415.5|1
1725905730000|2024-09-09 18:15:30|41437.6|41417.6|41435.5|41415.5|41437.6|41417.6|41435.5|41415.5|1
1725905740000|2024-09-09 18:15:40|41437.6|41417.6|41433.4|41413.4|41440.1|41420.1|41433.4|41413.4|8
1725905750000|2024-09-09 18:15:50|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|1
1725905760000|2024-09-09 18:16:00|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|2
1725905770000|2024-09-09 18:16:10|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|0
1725905780000|2024-09-09 18:16:20|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|0
1725905820000|2024-09-09 18:17:00|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|1
1725905830000|2024-09-09 18:17:10|41433.4|41413.4|41438|41418|41438|41418|41433.4|41413.4|4
1725905840000|2024-09-09 18:17:20|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|1
1725905850000|2024-09-09 18:17:30|41443|41423|41445.9|41425.9|41445.9|41425.9|41443|41423|2
1725905860000|2024-09-09 18:17:40|||||||||2
1725905870000|2024-09-09 18:17:50|41446.6|41426.6|41445.9|41425.9|41448.7|41428.7|41445.9|41425.9|0
1725905880000|2024-09-09 18:18:00|41446.6|41426.6|41445.9|41425.9|41448.7|41428.7|41445.9|41425.9|2
1725905890000|2024-09-09 18:18:10|||||||||2
1725905900000|2024-09-09 18:18:20|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|0
1725905920000|2024-09-09 18:18:40|41441.6|41421.6|41443|41423|41443|41423|41440.9|41420.9|0
1725905940000|2024-09-09 18:19:00|||||||||1
1725905950000|2024-09-09 18:19:10|41440.9|41420.9|41445.1|41425.1|41445.1|41425.1|41440.9|41420.9|0
1725905960000|2024-09-09 18:19:20|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|0
1725905980000|2024-09-09 18:19:40|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1725905990000|2024-09-09 18:19:50|||||||||1
1725906030000|2024-09-09 18:20:30|41450.5|41430.5|41448|41428|41450.5|41430.5|41445.9|41425.9|3
1725906040000|2024-09-09 18:20:40|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1725906050000|2024-09-09 18:20:50|41450.9|41430.9|41448|41428|41450.9|41430.9|41448|41428|0
1725906060000|2024-09-09 18:21:00|41445.9|41425.9|41448|41428|41448|41428|41443.4|41423.4|3
1725906080000|2024-09-09 18:21:20|41445.9|41425.9|41445.9|41425.9|41448|41428|41445.9|41425.9|0
1725906090000|2024-09-09 18:21:30|41443|41423|41443|41423|41443|41423|41443|41423|1
1725906100000|2024-09-09 18:21:40|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|0
1725906110000|2024-09-09 18:21:50|41440.1|41420.1|41440.9|41420.9|41440.9|41420.9|41440.1|41420.1|0
1725906120000|2024-09-09 18:22:00|41438.8|41418.8|41440.9|41420.9|41440.9|41420.9|41438.8|41418.8|0
1725906130000|2024-09-09 18:22:10|41438.8|41418.8|41438.4|41418.4|41438.8|41418.8|41438|41418|0
1725906140000|2024-09-09 18:22:20|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|0
1725906150000|2024-09-09 18:22:30|41440.9|41420.9|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1725906160000|2024-09-09 18:22:40|41440.5|41420.5|41440.9|41420.9|41440.9|41420.9|41440.5|41420.5|2
1725906170000|2024-09-09 18:22:50|||||||||7
1725906180000|2024-09-09 18:23:00|41443|41423|41440.9|41420.9|41443|41423|41440.9|41420.9|0
1725906190000|2024-09-09 18:23:10|41443|41423|41443|41423|41443|41423|41443|41423|0
1725906200000|2024-09-09 18:23:20|41443.4|41423.4|41443|41423|41443.4|41423.4|41443|41423|0
1725906210000|2024-09-09 18:23:30|41443.4|41423.4|41443.8|41423.8|41443.8|41423.8|41443.4|41423.4|0
1725906220000|2024-09-09 18:23:40|41445.9|41425.9|41450.5|41430.5|41450.5|41430.5|41445.9|41425.9|4
1725906250000|2024-09-09 18:24:10|41448|41428|41453|41433|41453|41433|41448|41428|0
1725906260000|2024-09-09 18:24:20|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|0
1725906270000|2024-09-09 18:24:30|41453|41433|41448|41428|41453|41433|41448|41428|10
1725906310000|2024-09-09 18:25:10|41450.1|41430.1|41450.5|41430.5|41450.5|41430.5|41448|41428|3
1725906320000|2024-09-09 18:25:20|41448.4|41428.4|41450.5|41430.5|41450.9|41430.9|41448|41428|8
1725906330000|2024-09-09 18:25:30|41450.9|41430.9|41453|41433|41453|41433|41450.9|41430.9|2
1725906340000|2024-09-09 18:25:40|||||||||3
1725906360000|2024-09-09 18:26:00|||||||||3
1725906370000|2024-09-09 18:26:10|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|41455.5|41435.5|1
1725906380000|2024-09-09 18:26:20|41455.9|41435.9|41458|41438|41458|41438|41455.9|41435.9|2
1725906390000|2024-09-09 18:26:30|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|1
1725906400000|2024-09-09 18:26:40|41458|41438|41458|41438|41458|41438|41458|41438|2
1725906420000|2024-09-09 18:27:00|41460.1|41440.1|41460.5|41440.5|41460.5|41440.5|41460.1|41440.1|0
1725906430000|2024-09-09 18:27:10|41458|41438|41458|41438|41458|41438|41458|41438|1
1725906440000|2024-09-09 18:27:20|41455.9|41435.9|41458|41438|41458|41438|41455.9|41435.9|0
1725906460000|2024-09-09 18:27:40|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|4
1725906470000|2024-09-09 18:27:50|41455.5|41435.5|41453|41433|41455.5|41435.5|41453|41433|4
1725906480000|2024-09-09 18:28:00|41450.9|41430.9|41450.5|41430.5|41450.9|41430.9|41450.5|41430.5|2
1725906490000|2024-09-09 18:28:10|41448.4|41428.4|41448|41428|41448.4|41428.4|41448|41428|0
1725906500000|2024-09-09 18:28:20|41443|41423|41440.5|41420.5|41443|41423|41440.5|41420.5|1
1725906540000|2024-09-09 18:29:00|41438.4|41418.4|41436.3|41416.3|41438.4|41418.4|41436.3|41416.3|0
1725906550000|2024-09-09 18:29:10|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|0
1725906570000|2024-09-09 18:29:30|41440.9|41420.9|41438|41418|41440.9|41420.9|41438|41418|1
1725906580000|2024-09-09 18:29:40|||||||||1
1725906590000|2024-09-09 18:29:50|41435.9|41415.9|41438|41418|41438|41418|41435.9|41415.9|1
1725906600000|2024-09-09 18:30:00|41435.9|41415.9|41438|41418|41438|41418|41435.9|41415.9|0
1725906610000|2024-09-09 18:30:10|41435.9|41415.9|41433|41413|41435.9|41415.9|41433|41413|1
1725906650000|2024-09-09 18:30:50|41435.2|41415.2|41433|41413|41435.2|41415.2|41433|41413|1
1725906660000|2024-09-09 18:31:00|41435.2|41415.2|41433.8|41413.8|41435.2|41415.2|41433|41413|27
1725906670000|2024-09-09 18:31:10|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|0
1725906680000|2024-09-09 18:31:20|41435.5|41415.5|41435.9|41415.9|41435.9|41415.9|41435.5|41415.5|1
1725906700000|2024-09-09 18:31:40|41438|41418|41440.5|41420.5|41440.5|41420.5|41438|41418|9
1725906710000|2024-09-09 18:31:50|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|2
1725906740000|2024-09-09 18:32:20|41440.5|41420.5|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|1
1725906750000|2024-09-09 18:32:30|41438.4|41418.4|41438|41418|41438.4|41418.4|41438|41418|4
1725906760000|2024-09-09 18:32:40|||||||||1
1725906770000|2024-09-09 18:32:50|||||||||1
1725906780000|2024-09-09 18:33:00|41437.7|41417.7|41438|41418|41438|41418|41437.7|41417.7|0
1725906790000|2024-09-09 18:33:10|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|0
1725906800000|2024-09-09 18:33:20|41438|41418|41438|41418|41438|41418|41438|41418|0
1725906810000|2024-09-09 18:33:30|||||||||4
1725906840000|2024-09-09 18:34:00|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|0
1725906850000|2024-09-09 18:34:10|41438|41418|41435.9|41415.9|41438|41418|41435.9|41415.9|4
1725906860000|2024-09-09 18:34:20|41438|41418|41440.5|41420.5|41440.5|41420.5|41438|41418|2
1725906870000|2024-09-09 18:34:30|41440.2|41420.2|41438|41418|41440.2|41420.2|41438|41418|0
1725906880000|2024-09-09 18:34:40|41435.9|41415.9|41438|41418|41438|41418|41435.9|41415.9|0
1725906900000|2024-09-09 18:35:00|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|1
1725906910000|2024-09-09 18:35:10|41438|41418|41438.1|41418.1|41438.1|41418.1|41438|41418|1
1725906920000|2024-09-09 18:35:20|41435.9|41415.9|41438.1|41418.1|41438.1|41418.1|41435.9|41415.9|0
1725906930000|2024-09-09 18:35:30|41435.9|41415.9|41438.1|41418.1|41438.1|41418.1|41435.9|41415.9|1
1725906970000|2024-09-09 18:36:10|||||||||2
1725906990000|2024-09-09 18:36:30|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|2
1725907000000|2024-09-09 18:36:40|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1725907010000|2024-09-09 18:36:50|41435.9|41415.9|41435.6|41415.6|41435.9|41415.9|41435.6|41415.6|0
1725907020000|2024-09-09 18:37:00|||||||||1
1725907030000|2024-09-09 18:37:10|41435.9|41415.9|41435.9|41415.9|41440.6|41420.6|41435.9|41415.9|6
1725907040000|2024-09-09 18:37:20|||||||||2
1725907050000|2024-09-09 18:37:30|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1725907060000|2024-09-09 18:37:40|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|0
1725907080000|2024-09-09 18:38:00|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1725907100000|2024-09-09 18:38:20|41435.2|41415.2|41435.6|41415.6|41435.6|41415.6|41435.2|41415.2|2
1725907110000|2024-09-09 18:38:30|41435.2|41415.2|41430.6|41410.6|41435.2|41415.2|41430.6|41410.6|1
1725907120000|2024-09-09 18:38:40|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|1
1725907130000|2024-09-09 18:38:50|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|0
1725907140000|2024-09-09 18:39:00|41428.4|41408.4|41430.6|41410.6|41430.6|41410.6|41428.4|41408.4|0
1725907150000|2024-09-09 18:39:10|||||||||1
1725907160000|2024-09-09 18:39:20|41430.9|41410.9|41428.1|41408.1|41430.9|41410.9|41428.1|41408.1|5
1725907170000|2024-09-09 18:39:30|41425.9|41405.9|41420.6|41400.6|41425.9|41405.9|41420.6|41400.6|6
1725907180000|2024-09-09 18:39:40|41418.4|41398.4|41418.1|41398.1|41418.4|41398.4|41415.9|41395.9|0
1725907200000|2024-09-09 18:40:00|41415.6|41395.6|41415.9|41395.9|41415.9|41395.9|41415.6|41395.6|0
1725907210000|2024-09-09 18:40:10|41418.1|41398.1|41420.6|41400.6|41420.6|41400.6|41418.1|41398.1|1
1725907230000|2024-09-09 18:40:30|||||||||2
1725907250000|2024-09-09 18:40:50|41423.1|41403.1|41425.6|41405.6|41425.6|41405.6|41423.1|41403.1|0
1725907260000|2024-09-09 18:41:00|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|0
1725907270000|2024-09-09 18:41:10|41428.1|41408.1|41428.4|41408.4|41428.4|41408.4|41428.1|41408.1|3
1725907280000|2024-09-09 18:41:20|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|0
1725907290000|2024-09-09 18:41:30|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.1|41408.1|1
1725907330000|2024-09-09 18:42:10|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|5
1725907340000|2024-09-09 18:42:20|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|9
1725907350000|2024-09-09 18:42:30|||||||||7
1725907360000|2024-09-09 18:42:40|||||||||1
1725907380000|2024-09-09 18:43:00|41431|41411|41431|41411|41431|41411|41431|41411|0
1725907390000|2024-09-09 18:43:10|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|0
1725907400000|2024-09-09 18:43:20|41433.5|41413.5|41438.1|41418.1|41438.1|41418.1|41433.5|41413.5|6
1725907420000|2024-09-09 18:43:40|41436|41416|41436|41416|41436|41416|41436|41416|0
1725907460000|2024-09-09 18:44:20|||||||||1
1725907470000|2024-09-09 18:44:30|41438.1|41418.1|41436|41416|41440.2|41420.2|41436|41416|3
1725907480000|2024-09-09 18:44:40|||||||||1
1725907490000|2024-09-09 18:44:50|41438.1|41418.1|41436|41416|41438.1|41418.1|41436|41416|8
1725907500000|2024-09-09 18:45:00|41438.1|41418.1|41436|41416|41438.1|41418.1|41436|41416|0
1725907540000|2024-09-09 18:45:40|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|3
1725907550000|2024-09-09 18:45:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|0
1725907570000|2024-09-09 18:46:10|41438.1|41418.1|41436|41416|41438.1|41418.1|41436|41416|0
1725907580000|2024-09-09 18:46:20|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|3
1725907590000|2024-09-09 18:46:30|||||||||1
1725907600000|2024-09-09 18:46:40|41438.8|41418.8|41438.1|41418.1|41438.8|41418.8|41438.1|41418.1|0
1725907610000|2024-09-09 18:46:50|41441|41421|41438.1|41418.1|41441|41421|41438.1|41418.1|0
1725907630000|2024-09-09 18:47:10|41436|41416|41436|41416|41436|41416|41436|41416|30
1725907670000|2024-09-09 18:47:50|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|41435.6|41415.6|0
1725907680000|2024-09-09 18:48:00|41431.3|41411.3|41431|41411|41431.3|41411.3|41431|41411|2
1725907690000|2024-09-09 18:48:10|41430.6|41410.6|41428.1|41408.1|41430.6|41410.6|41428.1|41408.1|2
1725907700000|2024-09-09 18:48:20|41426|41406|41426|41406|41426|41406|41426|41406|3
1725907710000|2024-09-09 18:48:30|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|2
1725907720000|2024-09-09 18:48:40|41431|41411|41431|41411|41431|41411|41431|41411|0
1725907740000|2024-09-09 18:49:00|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|0
1725907760000|2024-09-09 18:49:20|41428.1|41408.1|41431|41411|41431|41411|41428.1|41408.1|0
1725907780000|2024-09-09 18:49:40|||||||||3
1725907790000|2024-09-09 18:49:50|||||||||1
1725907800000|2024-09-09 18:50:00|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|1
1725907810000|2024-09-09 18:50:10|||||||||1
1725907850000|2024-09-09 18:50:50|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|5
1725907860000|2024-09-09 18:51:00|41435.6|41415.6|41433.5|41413.5|41435.6|41415.6|41433.5|41413.5|0
1725907900000|2024-09-09 18:51:40|||||||||1
1725907920000|2024-09-09 18:52:00|41435.6|41415.6|41436|41416|41436|41416|41435.6|41415.6|1
1725907930000|2024-09-09 18:52:10|41436.4|41416.4|41438.5|41418.5|41438.5|41418.5|41436.4|41416.4|1
1725907950000|2024-09-09 18:52:30|41438.1|41418.1|41436|41416|41438.1|41418.1|41436|41416|0
1725907960000|2024-09-09 18:52:40|||||||||1
1725907980000|2024-09-09 18:53:00|||||||||2
1725908010000|2024-09-09 18:53:30|||||||||6
1725908030000|2024-09-09 18:53:50|||||||||1
1725908060000|2024-09-09 18:54:20|41431|41411|41431|41411|41431|41411|41431|41411|1
1725908080000|2024-09-09 18:54:40|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|8
1725908090000|2024-09-09 18:54:50|41431|41411|41431|41411|41431|41411|41431|41411|2
1725908100000|2024-09-09 18:55:00|41428.9|41408.9|41431|41411|41431|41411|41426.7|41406.7|1
1725908160000|2024-09-09 18:56:00|41430.6|41410.6|41426|41406|41430.6|41410.6|41426|41406|1
1725908190000|2024-09-09 18:56:30|41426.4|41406.4|41428.9|41408.9|41431|41411|41426.4|41406.4|5
1725908210000|2024-09-09 18:56:50|41428.5|41408.5|41428.1|41408.1|41428.5|41408.5|41428.1|41408.1|0
1725908230000|2024-09-09 18:57:10|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|1
1725908240000|2024-09-09 18:57:20|41431|41411|41431|41411|41431|41411|41428.9|41408.9|1
1725908250000|2024-09-09 18:57:30|41426|41406|41426|41406|41426|41406|41426|41406|3
1725908280000|2024-09-09 18:58:00|41428.1|41408.1|41428.5|41408.5|41428.5|41408.5|41428.1|41408.1|0
1725908290000|2024-09-09 18:58:10|41426|41406|41426|41406|41426|41406|41426|41406|0
1725908330000|2024-09-09 18:58:50|41428.5|41408.5|41426|41406|41428.5|41408.5|41426|41406|1
1725908360000|2024-09-09 18:59:20|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|0
1725908370000|2024-09-09 18:59:30|41430.6|41410.6|41431|41411|41431|41411|41430.6|41410.6|0
1725908390000|2024-09-09 18:59:50|41426|41406|41428.5|41408.5|41428.5|41408.5|41426|41406|11
1725908400000|2024-09-09 19:00:00|41426|41406|41426|41406|41426|41406|41426|41406|0
1725908410000|2024-09-09 19:00:10|||||||||2
1725908430000|2024-09-09 19:00:30|41423.9|41403.9|41421.4|41401.4|41423.9|41403.9|41421.4|41401.4|2
1725908440000|2024-09-09 19:00:40|41421|41401|41421|41401|41421|41401|41421|41401|3
1725908480000|2024-09-09 19:01:20|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|1
1725908490000|2024-09-09 19:01:30|41421|41401|41423.1|41403.1|41423.1|41403.1|41421|41401|0
1725908500000|2024-09-09 19:01:40|41421|41401|41423.1|41403.1|41423.1|41403.1|41421|41401|0
1725908510000|2024-09-09 19:01:50|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|0
1725908520000|2024-09-09 19:02:00|41421|41401|41421|41401|41421|41401|41421|41401|7
1725908530000|2024-09-09 19:02:10|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|41418.9|41398.9|0
1725908540000|2024-09-09 19:02:20|41421|41401|41421|41401|41421|41401|41421|41401|0
1725908560000|2024-09-09 19:02:40|||||||||1
1725908580000|2024-09-09 19:03:00|41418.5|41398.5|41416.4|41396.4|41418.5|41398.5|41416.4|41396.4|4
1725908590000|2024-09-09 19:03:10|41418.5|41398.5|41416.4|41396.4|41418.5|41398.5|41416.4|41396.4|0
1725908600000|2024-09-09 19:03:20|41420.6|41400.6|41418.9|41398.9|41421|41401|41418.9|41398.9|3
1725908610000|2024-09-09 19:03:30|41418.5|41398.5|41421|41401|41421|41401|41418.1|41398.1|12
1725908620000|2024-09-09 19:03:40|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|41423.1|41403.1|7
1725908630000|2024-09-09 19:03:50|||||||||8
1725908640000|2024-09-09 19:04:00|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|2
1725908650000|2024-09-09 19:04:10|41426|41406|41426|41406|41426|41406|41426|41406|0
1725908680000|2024-09-09 19:04:40|41421|41401|41421|41401|41426|41406|41421|41401|6
1725908700000|2024-09-09 19:05:00|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|41420.6|41400.6|1
1725908710000|2024-09-09 19:05:10|||||||||3
1725908720000|2024-09-09 19:05:20|41418.9|41398.9|41416|41396|41418.9|41398.9|41416|41396|1
1725908740000|2024-09-09 19:05:40|41413.1|41393.1|41413.5|41393.5|41413.9|41393.9|41413.1|41393.1|6
1725908750000|2024-09-09 19:05:50|41416|41396|41416|41396|41418.1|41398.1|41416|41396|2
1725908770000|2024-09-09 19:06:10|41416.4|41396.4|41416|41396|41416.4|41396.4|41416|41396|1
1725908790000|2024-09-09 19:06:30|41413.9|41393.9|41413.9|41393.9|41413.9|41393.9|41413.9|41393.9|1
1725908810000|2024-09-09 19:06:50|41416|41396|41416|41396|41416|41396|41416|41396|4
1725908820000|2024-09-09 19:07:00|41413.9|41393.9|41413.9|41393.9|41416|41396|41413.9|41393.9|0
1725908830000|2024-09-09 19:07:10|41413.5|41393.5|41413.5|41393.5|41413.5|41393.5|41411.4|41391.4|1
1725908850000|2024-09-09 19:07:30|41413.9|41393.9|41413.9|41393.9|41416|41396|41413.9|41393.9|5
1725908870000|2024-09-09 19:07:50|41413.5|41393.5|41411.4|41391.4|41413.5|41393.5|41411.4|41391.4|1
1725908890000|2024-09-09 19:08:10|||||||||3
1725908900000|2024-09-09 19:08:20|41411|41391|41411|41391|41411|41391|41411|41391|14
1725908910000|2024-09-09 19:08:30|||||||||1
1725908920000|2024-09-09 19:08:40|||||||||1
1725908930000|2024-09-09 19:08:50|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|3
1725908940000|2024-09-09 19:09:00|||||||||1
1725908950000|2024-09-09 19:09:10|41410.3|41390.3|41410.3|41390.3|41411|41391|41410.3|41390.3|4
1725908960000|2024-09-09 19:09:20|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|41408.2|41388.2|1
1725908970000|2024-09-09 19:09:30|41406|41386|41406|41386|41406|41386|41406|41386|4
1725908980000|2024-09-09 19:09:40|||||||||1
1725909000000|2024-09-09 19:10:00|41403.5|41383.5|41401|41381|41403.5|41383.5|41401|41381|6
1725909010000|2024-09-09 19:10:10|||||||||1
1725909020000|2024-09-09 19:10:20|||||||||1
1725909040000|2024-09-09 19:10:40|||||||||1
1725909060000|2024-09-09 19:11:00|||||||||1
1725909080000|2024-09-09 19:11:20|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|4
1725909090000|2024-09-09 19:11:30|41400.3|41380.3|41398.2|41378.2|41401|41381|41398.2|41378.2|6
1725909100000|2024-09-09 19:11:40|41396|41376|41396|41376|41396|41376|41396|41376|3
1725909120000|2024-09-09 19:12:00|41386.4|41366.4|41386.4|41366.4|41388.5|41368.5|41386.4|41366.4|3
1725909130000|2024-09-09 19:12:10|41386|41366|41386|41366|41386|41366|41386|41366|0
1725909140000|2024-09-09 19:12:20|41383.5|41363.5|41381|41361|41383.5|41363.5|41381|41361|7
1725909150000|2024-09-09 19:12:30|41383.2|41363.2|41383.9|41363.9|41383.9|41363.9|41383.2|41363.2|2
1725909170000|2024-09-09 19:12:50|41386|41366|41386|41366|41386|41366|41386|41366|2
1725909190000|2024-09-09 19:13:10|||||||||1
1725909210000|2024-09-09 19:13:30|||||||||1
1725909220000|2024-09-09 19:13:40|||||||||5
1725909230000|2024-09-09 19:13:50|41385.7|41365.7|41378.9|41358.9|41385.7|41365.7|41378.9|41358.9|12
1725909250000|2024-09-09 19:14:10|41378.5|41358.5|41373.5|41353.5|41378.5|41358.5|41373.5|41353.5|2
1725909260000|2024-09-09 19:14:20|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|1
1725909270000|2024-09-09 19:14:30|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|2
1725909280000|2024-09-09 19:14:40|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|0
1725909290000|2024-09-09 19:14:50|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|3
1725909310000|2024-09-09 19:15:10|41376.1|41356.1|41378.6|41358.6|41378.6|41358.6|41376.1|41356.1|1
1725909320000|2024-09-09 19:15:20|41381.1|41361.1|41383.6|41363.6|41383.6|41363.6|41381.1|41361.1|0
1725909330000|2024-09-09 19:15:30|41385.7|41365.7|41386.1|41366.1|41386.1|41366.1|41385.7|41365.7|0
1725909340000|2024-09-09 19:15:40|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|0
1725909350000|2024-09-09 19:15:50|||||||||1
1725909370000|2024-09-09 19:16:10|||||||||1
1725909380000|2024-09-09 19:16:20|||||||||1
1725909400000|2024-09-09 19:16:40|||||||||2
1725909410000|2024-09-09 19:16:50|41390.7|41370.7|41391.1|41371.1|41391.1|41371.1|41390.7|41370.7|0
1725909440000|2024-09-09 19:17:20|||||||||1
1725909460000|2024-09-09 19:17:40|||||||||1
1725909470000|2024-09-09 19:17:50|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|1
1725909480000|2024-09-09 19:18:00|41395.7|41375.7|41396.1|41376.1|41396.1|41376.1|41395.7|41375.7|0
1725909490000|2024-09-09 19:18:10|||||||||12
1725909500000|2024-09-09 19:18:20|||||||||1
1725909520000|2024-09-09 19:18:40|41400.3|41380.3|41396.1|41376.1|41401.1|41381.1|41396.1|41376.1|6
1725909530000|2024-09-09 19:18:50|||||||||1
1725909540000|2024-09-09 19:19:00|41398.6|41378.6|41396.1|41376.1|41398.6|41378.6|41396.1|41376.1|4
1725909550000|2024-09-09 19:19:10|41398.6|41378.6|41396.1|41376.1|41398.6|41378.6|41396.1|41376.1|0
1725909560000|2024-09-09 19:19:20|41398.2|41378.2|41398.6|41378.6|41400.7|41380.7|41396.1|41376.1|3
1725909580000|2024-09-09 19:19:40|41396.1|41376.1|41398.6|41378.6|41398.6|41378.6|41396.1|41376.1|1
1725909590000|2024-09-09 19:19:50|41396.1|41376.1|41396.1|41376.1|41398.6|41378.6|41396.1|41376.1|2
1725909600000|2024-09-09 19:20:00|||||||||3
1725909610000|2024-09-09 19:20:10|41393.9|41373.9|41391.4|41371.4|41396.1|41376.1|41391.4|41371.4|2
1725909630000|2024-09-09 19:20:30|||||||||1
1725909640000|2024-09-09 19:20:40|||||||||1
1725909650000|2024-09-09 19:20:50|41391.8|41371.8|41391.4|41371.4|41391.8|41371.8|41391.4|41371.4|2
1725909660000|2024-09-09 19:21:00|41391.1|41371.1|41388.9|41368.9|41391.1|41371.1|41388.9|41368.9|1
1725909670000|2024-09-09 19:21:10|41388.6|41368.6|41388.9|41368.9|41388.9|41368.9|41388.6|41368.6|2
1725909680000|2024-09-09 19:21:20|41391.1|41371.1|41388.9|41368.9|41391.1|41371.1|41388.9|41368.9|1
1725909690000|2024-09-09 19:21:30|||||||||1
1725909710000|2024-09-09 19:21:50|41389|41369|41386.1|41366.1|41389|41369|41386.1|41366.1|1
1725909720000|2024-09-09 19:22:00|41388.2|41368.2|41389|41369|41389|41369|41388.2|41368.2|0
1725909730000|2024-09-09 19:22:10|||||||||1
1725909740000|2024-09-09 19:22:20|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|0
1725909750000|2024-09-09 19:22:30|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|1
1725909770000|2024-09-09 19:22:50|41383.2|41363.2|41383.2|41363.2|41383.2|41363.2|41383.2|41363.2|2
1725909780000|2024-09-09 19:23:00|41383.6|41363.6|41383.2|41363.2|41385.7|41365.7|41383.2|41363.2|1
1725909790000|2024-09-09 19:23:10|||||||||2
1725909800000|2024-09-09 19:23:20|41383.6|41363.6|41385.7|41365.7|41386.1|41366.1|41383.6|41363.6|1
1725909810000|2024-09-09 19:23:30|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|0
1725909820000|2024-09-09 19:23:40|41385.7|41365.7|41383.6|41363.6|41386.1|41366.1|41383.6|41363.6|4
1725909830000|2024-09-09 19:23:50|41384|41364|41386.1|41366.1|41386.1|41366.1|41384|41364|2
1725909840000|2024-09-09 19:24:00|41386.5|41366.5|41386.1|41366.1|41386.5|41366.5|41386.1|41366.1|1
1725909850000|2024-09-09 19:24:10|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|1
1725909860000|2024-09-09 19:24:20|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|0
1725909870000|2024-09-09 19:24:30|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|0
1725909880000|2024-09-09 19:24:40|41386.1|41366.1|41388.6|41368.6|41388.6|41368.6|41386.1|41366.1|1
1725909890000|2024-09-09 19:24:50|41389|41369|41389|41369|41389|41369|41389|41369|0
1725909900000|2024-09-09 19:25:00|41386.1|41366.1|41384|41364|41386.1|41366.1|41384|41364|4
1725909910000|2024-09-09 19:25:10|41386.1|41366.1|41389|41369|41389|41369|41386.1|41366.1|1
1725909920000|2024-09-09 19:25:20|41386.5|41366.5|41389|41369|41389|41369|41386.5|41366.5|2
1725909940000|2024-09-09 19:25:40|||||||||1
1725909960000|2024-09-09 19:26:00|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|5
1725909970000|2024-09-09 19:26:10|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|2
1725909980000|2024-09-09 19:26:20|||||||||1
1725909990000|2024-09-09 19:26:30|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|2
1725910000000|2024-09-09 19:26:40|||||||||3
1725910020000|2024-09-09 19:27:00|41399|41379|41399|41379|41399|41379|41399|41379|2
1725910030000|2024-09-09 19:27:10|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|0
1725910050000|2024-09-09 19:27:30|||||||||1
1725910070000|2024-09-09 19:27:50|41404|41384|41404|41384|41404|41384|41404|41384|1
1725910090000|2024-09-09 19:28:10|||||||||5
1725910100000|2024-09-09 19:28:20|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|3
1725910110000|2024-09-09 19:28:30|41406.5|41386.5|41408.6|41388.6|41408.6|41388.6|41406.5|41386.5|6
1725910120000|2024-09-09 19:28:40|41409|41389|41411.1|41391.1|41411.1|41391.1|41409|41389|2
1725910130000|2024-09-09 19:28:50|41409|41389|41409|41389|41409|41389|41409|41389|1
1725910140000|2024-09-09 19:29:00|41411.1|41391.1|41409|41389|41411.1|41391.1|41409|41389|1
1725910150000|2024-09-09 19:29:10|41408.2|41388.2|41409|41389|41409|41389|41406.1|41386.1|3
1725910170000|2024-09-09 19:29:30|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|2
1725910180000|2024-09-09 19:29:40|||||||||1
1725910190000|2024-09-09 19:29:50|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|2
1725910200000|2024-09-09 19:30:00|41411.5|41391.5|41416.1|41396.1|41416.1|41396.1|41411.1|41391.1|1
1725910210000|2024-09-09 19:30:10|41414|41394|41413.6|41393.6|41414|41394|41413.6|41393.6|2
1725910220000|2024-09-09 19:30:20|41411.1|41391.1|41411.1|41391.1|41413.6|41393.6|41411.1|41391.1|0
1725910230000|2024-09-09 19:30:30|||||||||1
1725910250000|2024-09-09 19:30:50|||||||||8
1725910260000|2024-09-09 19:31:00|41416.1|41396.1|41423.6|41403.6|41423.6|41403.6|41416.1|41396.1|3
1725910270000|2024-09-09 19:31:10|41421.5|41401.5|41419|41399|41421.5|41401.5|41419|41399|1
1725910280000|2024-09-09 19:31:20|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|10
1725910300000|2024-09-09 19:31:40|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|1
1725910320000|2024-09-09 19:32:00|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|1
1725910330000|2024-09-09 19:32:10|41419|41399|41421.1|41401.1|41421.1|41401.1|41419|41399|4
1725910360000|2024-09-09 19:32:40|41424|41404|41424|41404|41424|41404|41424|41404|4
1725910380000|2024-09-09 19:33:00|41423.6|41403.6|41421.1|41401.1|41424|41404|41421.1|41401.1|1
1725910400000|2024-09-09 19:33:20|||||||||1
1725910410000|2024-09-09 19:33:30|41419|41399|41419|41399|41419|41399|41419|41399|2
1725910420000|2024-09-09 19:33:40|||||||||1
1725910430000|2024-09-09 19:33:50|41418.6|41398.6|41416.5|41396.5|41418.6|41398.6|41416.5|41396.5|0
1725910440000|2024-09-09 19:34:00|41416.1|41396.1|41416.1|41396.1|41416.5|41396.5|41416.1|41396.1|1
1725910450000|2024-09-09 19:34:10|||||||||1
1725910460000|2024-09-09 19:34:20|||||||||6
1725910480000|2024-09-09 19:34:40|41415.7|41395.7|41416.1|41396.1|41416.1|41396.1|41411.5|41391.5|3
1725910490000|2024-09-09 19:34:50|41414|41394|41414|41394|41414|41394|41414|41394|1
1725910500000|2024-09-09 19:35:00|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|1
1725910510000|2024-09-09 19:35:10|||||||||10
1725910520000|2024-09-09 19:35:20|41414|41394|41414|41394|41416.1|41396.1|41414|41394|2
1725910530000|2024-09-09 19:35:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|0
1725910570000|2024-09-09 19:36:10|41416.5|41396.5|41419|41399|41419|41399|41416.5|41396.5|7
1725910580000|2024-09-09 19:36:20|41421.1|41401.1|41429|41409|41429|41409|41421.1|41401.1|5
1725910600000|2024-09-09 19:36:40|41431.1|41411.1|41431.5|41411.5|41431.5|41411.5|41431.1|41411.1|0
1725910660000|2024-09-09 19:37:40|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|1
1725910680000|2024-09-09 19:38:00|41429|41409|41426.5|41406.5|41429|41409|41426.5|41406.5|3
1725910690000|2024-09-09 19:38:10|41426.1|41406.1|41424|41404|41426.1|41406.1|41424|41404|0
1725910700000|2024-09-09 19:38:20|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1725910750000|2024-09-09 19:39:10|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|14
1725910760000|2024-09-09 19:39:20|41428.3|41408.3|41430.4|41410.4|41430.4|41410.4|41428.3|41408.3|8
1725910770000|2024-09-09 19:39:30|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|1
1725910780000|2024-09-09 19:39:40|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|0
1725910820000|2024-09-09 19:40:20|41434|41414|41434|41414|41434|41414|41434|41414|5
1725910830000|2024-09-09 19:40:30|||||||||1
1725910840000|2024-09-09 19:40:40|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1725910850000|2024-09-09 19:40:50|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41436.1|41416.1|1
1725910870000|2024-09-09 19:41:10|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|2
1725910890000|2024-09-09 19:41:30|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|0
1725910920000|2024-09-09 19:42:00|41436.1|41416.1|41438.3|41418.3|41438.3|41418.3|41436.1|41416.1|2
1725910930000|2024-09-09 19:42:10|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|1
1725910950000|2024-09-09 19:42:30|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|4
1725910980000|2024-09-09 19:43:00|41445.8|41425.8|41446.1|41426.1|41446.1|41426.1|41445.8|41425.8|10
1725910990000|2024-09-09 19:43:10|41446.5|41426.5|41451.1|41431.1|41453.3|41433.3|41446.5|41426.5|5
1725911000000|2024-09-09 19:43:20|41451.5|41431.5|41449|41429|41451.5|41431.5|41449|41429|8
1725911020000|2024-09-09 19:43:40|||||||||1
1725911030000|2024-09-09 19:43:50|41451.1|41431.1|41449|41429|41451.1|41431.1|41449|41429|1
1725911040000|2024-09-09 19:44:00|41446.9|41426.9|41446.1|41426.1|41446.9|41426.9|41446.1|41426.1|2
1725911050000|2024-09-09 19:44:10|41444|41424|41444|41424|41444|41424|41444|41424|3
1725911060000|2024-09-09 19:44:20|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|0
1725911070000|2024-09-09 19:44:30|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|41446.5|41426.5|2
1725911080000|2024-09-09 19:44:40|||||||||1
1725911090000|2024-09-09 19:44:50|41448.6|41428.6|41449|41429|41449|41429|41448.6|41428.6|1
1725911100000|2024-09-09 19:45:00|41451.1|41431.1|41453.3|41433.3|41453.3|41433.3|41451.1|41431.1|20
1725911110000|2024-09-09 19:45:10|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|0
1725911120000|2024-09-09 19:45:20|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|1
1725911150000|2024-09-09 19:45:50|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41451.5|41431.5|11
1725911160000|2024-09-09 19:46:00|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41449.4|41429.4|10
1725911170000|2024-09-09 19:46:10|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|1
1725911180000|2024-09-09 19:46:20|41447.3|41427.3|41449|41429|41449|41429|41446.9|41426.9|1
1725911190000|2024-09-09 19:46:30|41446.5|41426.5|41451.2|41431.2|41451.2|41431.2|41446.5|41426.5|1
1725911200000|2024-09-09 19:46:40|||||||||2
1725911210000|2024-09-09 19:46:50|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1725911220000|2024-09-09 19:47:00|||||||||1
1725911230000|2024-09-09 19:47:10|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|1
1725911250000|2024-09-09 19:47:30|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|4
1725911260000|2024-09-09 19:47:40|||||||||1
1725911270000|2024-09-09 19:47:50|41458.3|41438.3|41456.2|41436.2|41458.3|41438.3|41456.2|41436.2|1
1725911280000|2024-09-09 19:48:00|41459|41439|41458.7|41438.7|41461.2|41441.2|41458.7|41438.7|4
1725911290000|2024-09-09 19:48:10|41459|41439|41459|41439|41459|41439|41459|41439|0
1725911300000|2024-09-09 19:48:20|41461.2|41441.2|41459|41439|41461.2|41441.2|41459|41439|2
1725911310000|2024-09-09 19:48:30|41461.2|41441.2|41459|41439|41461.2|41441.2|41459|41439|2
1725911320000|2024-09-09 19:48:40|41456.5|41436.5|41456.2|41436.2|41456.5|41436.5|41456.2|41436.2|0
1725911350000|2024-09-09 19:49:10|||||||||1
1725911370000|2024-09-09 19:49:30|||||||||1
1725911380000|2024-09-09 19:49:40|41459|41439|41456.2|41436.2|41459|41439|41456.2|41436.2|4
1725911390000|2024-09-09 19:49:50|41454|41434|41453.7|41433.7|41454|41434|41453.7|41433.7|13
1725911400000|2024-09-09 19:50:00|41448.7|41428.7|41449|41429|41451.2|41431.2|41448.7|41428.7|31
1725911420000|2024-09-09 19:50:20|41448.7|41428.7|41446.2|41426.2|41449|41429|41446.2|41426.2|1
1725911430000|2024-09-09 19:50:30|41448.7|41428.7|41449|41429|41449|41429|41448.7|41428.7|1
1725911440000|2024-09-09 19:50:40|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1725911460000|2024-09-09 19:51:00|41449|41429|41449|41429|41449|41429|41448.7|41428.7|5
1725911470000|2024-09-09 19:51:10|41448.3|41428.3|41449|41429|41449|41429|41448.3|41428.3|0
1725911480000|2024-09-09 19:51:20|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|2
1725911510000|2024-09-09 19:51:50|||||||||1
1725911520000|2024-09-09 19:52:00|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|8
1725911530000|2024-09-09 19:52:10|41449|41429|41449|41429|41449|41429|41449|41429|1
1725911540000|2024-09-09 19:52:20|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|0
1725911550000|2024-09-09 19:52:30|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|3
1725911560000|2024-09-09 19:52:40|||||||||2
1725911580000|2024-09-09 19:53:00|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|3
1725911620000|2024-09-09 19:53:40|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|1
1725911630000|2024-09-09 19:53:50|||||||||1
1725911640000|2024-09-09 19:54:00|41455.4|41435.4|41453.3|41433.3|41455.4|41435.4|41451.2|41431.2|3
1725911650000|2024-09-09 19:54:10|41451.2|41431.2|41446.2|41426.2|41451.2|41431.2|41446.2|41426.2|20
1725911670000|2024-09-09 19:54:30|41445.8|41425.8|41446.2|41426.2|41446.2|41426.2|41445.8|41425.8|0
1725911680000|2024-09-09 19:54:40|||||||||2
1725911700000|2024-09-09 19:55:00|||||||||2
1725911720000|2024-09-09 19:55:20|41449.1|41429.1|41451.2|41431.2|41451.2|41431.2|41449.1|41429.1|2
1725911730000|2024-09-09 19:55:30|||||||||3
1725911750000|2024-09-09 19:55:50|||||||||6
1725911770000|2024-09-09 19:56:10|41453.3|41433.3|41456.2|41436.2|41456.2|41436.2|41453.3|41433.3|2
1725911780000|2024-09-09 19:56:20|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|5
1725911800000|2024-09-09 19:56:40|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|0
1725911820000|2024-09-09 19:57:00|41460.8|41440.8|41461.2|41441.2|41461.2|41441.2|41460.8|41440.8|8
1725911830000|2024-09-09 19:57:10|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|8
1725911840000|2024-09-09 19:57:20|41463.7|41443.7|41466.2|41446.2|41466.2|41446.2|41463.7|41443.7|16
1725911860000|2024-09-09 19:57:40|41466.6|41446.6|41470.8|41450.8|41472.9|41452.9|41466.6|41446.6|4
1725911870000|2024-09-09 19:57:50|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|2
1725911880000|2024-09-09 19:58:00|41475.1|41455.1|41468.7|41448.7|41475.1|41455.1|41468.7|41448.7|3
1725911900000|2024-09-09 19:58:20|41469.1|41449.1|41470.8|41450.8|41471.2|41451.2|41469.1|41449.1|1
1725911910000|2024-09-09 19:58:30|41468.7|41448.7|41468.3|41448.3|41468.7|41448.7|41468.3|41448.3|5
1725911920000|2024-09-09 19:58:40|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|0
1725911940000|2024-09-09 19:59:00|||||||||4
1725911950000|2024-09-09 19:59:10|41470.8|41450.8|41468.7|41448.7|41471.2|41451.2|41468.7|41448.7|6
1725911970000|2024-09-09 19:59:30|41468.3|41448.3|41471.2|41451.2|41471.2|41451.2|41468.3|41448.3|0
1725911980000|2024-09-09 19:59:40|41473.3|41453.3|41471.2|41451.2|41473.3|41453.3|41471.2|41451.2|4
1725911990000|2024-09-09 19:59:50|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|2
1725912000000|2024-09-09 20:00:00|41471.2|41451.2|41468.3|41448.3|41471.2|41451.2|41468.3|41448.3|7
1725912010000|2024-09-09 20:00:10|41466.2|41446.2|41468.3|41448.3|41468.3|41448.3|41466.2|41446.2|0
1725912020000|2024-09-09 20:00:20|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|0
1725912030000|2024-09-09 20:00:30|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|0
1725912040000|2024-09-09 20:00:40|41466.2|41446.2|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|1
1725912050000|2024-09-09 20:00:50|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|3
1725912060000|2024-09-09 20:01:00|41475.8|41455.8|41478.3|41458.3|41478.3|41458.3|41475.8|41455.8|10
1725912070000|2024-09-09 20:01:10|||||||||1
1725912090000|2024-09-09 20:01:30|41480.4|41460.4|41478.3|41458.3|41480.4|41460.4|41478.3|41458.3|1
1725912110000|2024-09-09 20:01:50|||||||||1
1725912120000|2024-09-09 20:02:00|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|5
1725912130000|2024-09-09 20:02:10|41475.8|41455.8|41478.3|41458.3|41478.3|41458.3|41473.7|41453.7|7
1725912140000|2024-09-09 20:02:20|41474.1|41454.1|41473.3|41453.3|41474.1|41454.1|41473.3|41453.3|9
1725912150000|2024-09-09 20:02:30|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|3
1725912160000|2024-09-09 20:02:40|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|2
1725912180000|2024-09-09 20:03:00|41475.5|41455.5|41473.7|41453.7|41476.2|41456.2|41473.7|41453.7|1
1725912190000|2024-09-09 20:03:10|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|0
1725912240000|2024-09-09 20:04:00|41473|41453|41473.3|41453.3|41473.3|41453.3|41473|41453|1
1725912250000|2024-09-09 20:04:10|41473|41453|41473|41453|41473|41453|41473|41453|8
1725912260000|2024-09-09 20:04:20|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|1
1725912270000|2024-09-09 20:04:30|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|0
1725912300000|2024-09-09 20:05:00|41471.2|41451.2|41470.8|41450.8|41473.3|41453.3|41470.8|41450.8|0
1725912310000|2024-09-09 20:05:10|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1725912320000|2024-09-09 20:05:20|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|0
1725912360000|2024-09-09 20:06:00|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|4
1725912370000|2024-09-09 20:06:10|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|2
1725912380000|2024-09-09 20:06:20|||||||||28
1725912390000|2024-09-09 20:06:30|41473.3|41453.3|41471.2|41451.2|41473.3|41453.3|41471.2|41451.2|3
1725912450000|2024-09-09 20:07:30|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|6
1725912490000|2024-09-09 20:08:10|||||||||5
1725912500000|2024-09-09 20:08:20|||||||||1
1725912510000|2024-09-09 20:08:30|||||||||2
1725912520000|2024-09-09 20:08:40|41467|41447|41466.6|41446.6|41467|41447|41466.6|41446.6|0
1725912530000|2024-09-09 20:08:50|||||||||2
1725912540000|2024-09-09 20:09:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|3
1725912550000|2024-09-09 20:09:10|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|0
1725912570000|2024-09-09 20:09:30|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|4
1725912580000|2024-09-09 20:09:40|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|1
1725912590000|2024-09-09 20:09:50|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|0
1725912630000|2024-09-09 20:10:30|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|0
1725912690000|2024-09-09 20:11:30|||||||||1
1725912700000|2024-09-09 20:11:40|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|3
1725912730000|2024-09-09 20:12:10|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1725912740000|2024-09-09 20:12:20|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|0
1725912750000|2024-09-09 20:12:30|||||||||3
1725912840000|2024-09-09 20:14:00|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|2
1725912890000|2024-09-09 20:14:50|41471.2|41451.2|41473.4|41453.4|41473.4|41453.4|41471.2|41451.2|0
1725912900000|2024-09-09 20:15:00|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|0
1725912910000|2024-09-09 20:15:10|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|0
1725912930000|2024-09-09 20:15:30|||||||||3
1725912960000|2024-09-09 20:16:00|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|5
1725912970000|2024-09-09 20:16:10|||||||||3
1725913040000|2024-09-09 20:17:20|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|0
1725913060000|2024-09-09 20:17:40|||||||||2
1725913110000|2024-09-09 20:18:30|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|1
1725913120000|2024-09-09 20:18:40|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|0
1725913130000|2024-09-09 20:18:50|41480.9|41460.9|41481.3|41461.3|41481.3|41461.3|41480.9|41460.9|5
1725913220000|2024-09-09 20:20:20|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|1
1725913280000|2024-09-09 20:21:20|41484.1|41464.1|41488.4|41468.4|41488.4|41468.4|41484.1|41464.1|1
1725913290000|2024-09-09 20:21:30|41486.3|41466.3|41488.4|41468.4|41488.4|41468.4|41486.3|41466.3|5
1725913300000|2024-09-09 20:21:40|41486.3|41466.3|41488.4|41468.4|41488.4|41468.4|41486.3|41466.3|0
1725913310000|2024-09-09 20:21:50|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41486.3|41466.3|1
1725913320000|2024-09-09 20:22:00|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|1
1725913330000|2024-09-09 20:22:10|41490.9|41470.9|41488.4|41468.4|41490.9|41470.9|41488.4|41468.4|1
1725913430000|2024-09-09 20:23:50|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|0
1725913500000|2024-09-09 20:25:00|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|2
1725913530000|2024-09-09 20:25:30|41477|41457|41475.9|41455.9|41477|41457|41475.9|41455.9|4
1725913540000|2024-09-09 20:25:40|||||||||1
1725913570000|2024-09-09 20:26:10|41478|41458|41478|41458|41478|41458|41478|41458|1
1725913590000|2024-09-09 20:26:30|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|1
1725913620000|2024-09-09 20:27:00|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1725913640000|2024-09-09 20:27:20|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|1
1725913650000|2024-09-09 20:27:30|41481.3|41461.3|41483.4|41463.4|41483.4|41463.4|41481.3|41461.3|8
1725913670000|2024-09-09 20:27:50|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|0
1725913680000|2024-09-09 20:28:00|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|0
1725913710000|2024-09-09 20:28:30|||||||||13
1725913740000|2024-09-09 20:29:00|||||||||3
1725913780000|2024-09-09 20:29:40|||||||||2
1725913790000|2024-09-09 20:29:50|41479.2|41459.2|41481.3|41461.3|41481.3|41461.3|41479.2|41459.2|1
1725913800000|2024-09-09 20:30:00|||||||||5
1725913810000|2024-09-09 20:30:10|||||||||2
1725913830000|2024-09-09 20:30:30|||||||||2
1725913840000|2024-09-09 20:30:40|||||||||1
1725913870000|2024-09-09 20:31:10|||||||||2
1725913900000|2024-09-09 20:31:40|||||||||6
1725913920000|2024-09-09 20:32:00|||||||||2
1725913930000|2024-09-09 20:32:10|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|50
1725913940000|2024-09-09 20:32:20|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|1
1725913960000|2024-09-09 20:32:40|||||||||3
1725913970000|2024-09-09 20:32:50|||||||||5
1725913980000|2024-09-09 20:33:00|||||||||3
1725913990000|2024-09-09 20:33:10|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|54
1725914010000|2024-09-09 20:33:30|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|19
1725914020000|2024-09-09 20:33:40|41490.9|41470.9|41495.2|41475.2|41495.2|41475.2|41490.9|41470.9|3
1725914070000|2024-09-09 20:34:30|||||||||1
1725914080000|2024-09-09 20:34:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|2
1725914090000|2024-09-09 20:34:50|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|2
1725914110000|2024-09-09 20:35:10|||||||||2
1725914140000|2024-09-09 20:35:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|3
1725914180000|2024-09-09 20:36:20|||||||||1
1725914190000|2024-09-09 20:36:30|||||||||1
1725914200000|2024-09-09 20:36:40|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|41497.7|41477.7|26
1725914210000|2024-09-09 20:36:50|41500.6|41480.6|41502.7|41482.7|41502.7|41482.7|41500.6|41480.6|12
1725914230000|2024-09-09 20:37:10|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|0
1725914260000|2024-09-09 20:37:40|||||||||3
1725914280000|2024-09-09 20:38:00|||||||||1
1725914300000|2024-09-09 20:38:20|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|16
1725914320000|2024-09-09 20:38:40|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|1
1725914330000|2024-09-09 20:38:50|41507.3|41487.3|41502.7|41482.7|41507.3|41487.3|41502.7|41482.7|12
1725914380000|2024-09-09 20:39:40|||||||||1
1725914400000|2024-09-09 20:40:00|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|1
1725914410000|2024-09-09 20:40:10|41500.2|41480.2|41500.2|41480.2|41500.2|41480.2|41500.2|41480.2|0
1725914420000|2024-09-09 20:40:20|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1725914430000|2024-09-09 20:40:30|41500.2|41480.2|41502.3|41482.3|41502.3|41482.3|41500.2|41480.2|1
1725914450000|2024-09-09 20:40:50|||||||||1
1725914460000|2024-09-09 20:41:00|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|1
1725914480000|2024-09-09 20:41:20|||||||||1
1725914530000|2024-09-09 20:42:10|41499.8|41479.8|41501.9|41481.9|41501.9|41481.9|41499.8|41479.8|2
1725914540000|2024-09-09 20:42:20|41499.8|41479.8|41502.3|41482.3|41502.3|41482.3|41499.8|41479.8|11
1725914580000|2024-09-09 20:43:00|||||||||1
1725914590000|2024-09-09 20:43:10|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|3
1725914600000|2024-09-09 20:43:20|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|0
1725914610000|2024-09-09 20:43:30|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|0
1725914640000|2024-09-09 20:44:00|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|41507.3|41487.3|30
1725914660000|2024-09-09 20:44:20|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|1
1725914670000|2024-09-09 20:44:30|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|1
1725914710000|2024-09-09 20:45:10|41507|41487|41507.7|41487.7|41507.7|41487.7|41507|41487|1
1725914740000|2024-09-09 20:45:40|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1725914750000|2024-09-09 20:45:50|41505.2|41485.2|41507.3|41487.3|41507.3|41487.3|41505.2|41485.2|2
1725914760000|2024-09-09 20:46:00|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|41505.6|41485.6|1
1725914780000|2024-09-09 20:46:20|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1725914790000|2024-09-09 20:46:30|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|1
1725914850000|2024-09-09 20:47:30|41508.1|41488.1|41509.8|41489.8|41509.8|41489.8|41508.1|41488.1|0
1725914860000|2024-09-09 20:47:40|||||||||1
1725914890000|2024-09-09 20:48:10|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|1
1725914960000|2024-09-09 20:49:20|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|1
1725914980000|2024-09-09 20:49:40|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1725914990000|2024-09-09 20:49:50|41505.2|41485.2|41503.1|41483.1|41505.2|41485.2|41503.1|41483.1|4
1725915000000|2024-09-09 20:50:00|41504.8|41484.8|41503.1|41483.1|41504.8|41484.8|41503.1|41483.1|2
1725915010000|2024-09-09 20:50:10|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|41505.2|41485.2|0
1725915040000|2024-09-09 20:50:40|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|1
1725915050000|2024-09-09 20:50:50|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|41507.7|41487.7|1
1725915060000|2024-09-09 20:51:00|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1725915080000|2024-09-09 20:51:20|41505.2|41485.2|41503.1|41483.1|41505.2|41485.2|41503.1|41483.1|2
1725915110000|2024-09-09 20:51:50|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|41502.7|41482.7|1
1725915120000|2024-09-09 20:52:00|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|1
1725915160000|2024-09-09 20:52:40|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|1
1725915170000|2024-09-09 20:52:50|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|2
1725915200000|2024-09-09 20:53:20|41496|41476|41495.6|41475.6|41496|41476|41495.6|41475.6|1
1725915210000|2024-09-09 20:53:30|41490.6|41470.6|41488.1|41468.1|41490.6|41470.6|41488.1|41468.1|3
1725915220000|2024-09-09 20:53:40|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1725915230000|2024-09-09 20:53:50|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|5
1725915250000|2024-09-09 20:54:10|41488.1|41468.1|41486|41466|41488.1|41468.1|41486|41466|0
1725915290000|2024-09-09 20:54:50|41488.1|41468.1|41486|41466|41488.1|41468.1|41486|41466|2
1725915300000|2024-09-09 20:55:00|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|1
1725915310000|2024-09-09 20:55:10|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1725915320000|2024-09-09 20:55:20|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|3
1725915340000|2024-09-09 20:55:40|41486|41466|41486|41466|41486|41466|41486|41466|1
1725915350000|2024-09-09 20:55:50|41486.4|41466.4|41488.5|41468.5|41488.5|41468.5|41486.4|41466.4|1
1725915370000|2024-09-09 20:56:10|41486.4|41466.4|41486|41466|41486.4|41466.4|41486|41466|0
1725915380000|2024-09-09 20:56:20|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|1
1725915390000|2024-09-09 20:56:30|41488.1|41468.1|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|2
1725915450000|2024-09-09 20:57:30|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|41488.5|41468.5|3
1725915460000|2024-09-09 20:57:40|41486|41466|41485.6|41465.6|41486|41466|41485.6|41465.6|0
1725915470000|2024-09-09 20:57:50|41483.5|41463.5|41483.5|41463.5|41483.5|41463.5|41483.5|41463.5|2
1725915480000|2024-09-09 20:58:00|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|0
1725915490000|2024-09-09 20:58:10|41481|41461|41483.5|41463.5|41483.5|41463.5|41481|41461|1
1725915510000|2024-09-09 20:58:30|41481.4|41461.4|41481|41461|41481.4|41461.4|41481|41461|0
1725915530000|2024-09-09 20:58:50|||||||||1
1725915540000|2024-09-09 20:59:00|||||||||2
1725915550000|2024-09-09 20:59:10|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|1
1725915560000|2024-09-09 20:59:20|41478.5|41458.5|41478.9|41458.9|41483.1|41463.1|41478.5|41458.5|0
1725915570000|2024-09-09 20:59:30|41481|41461|41478.9|41458.9|41483.1|41463.1|41478.9|41458.9|0
1725915590000|2024-09-09 20:59:50|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41475.3|41455.3|2
1725919210000|2024-09-09 22:00:10|41472.6|41452.6|41470.1|41450.1|41475.1|41455.1|41470.1|41450.1|7
1725919220000|2024-09-09 22:00:20|41472.6|41452.6|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|3
1725919230000|2024-09-09 22:00:30|41472.2|41452.2|41470.1|41450.1|41472.6|41452.6|41470.1|41450.1|0
1725919250000|2024-09-09 22:00:50|||||||||2
1725919260000|2024-09-09 22:01:00|41470.4|41450.4|41472.6|41452.6|41472.6|41452.6|41470.4|41450.4|9
1725919270000|2024-09-09 22:01:10|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|0
1725919280000|2024-09-09 22:01:20|41480.1|41460.1|41482.6|41462.6|41484.7|41464.7|41480.1|41460.1|1
1725919290000|2024-09-09 22:01:30|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|1
1725919300000|2024-09-09 22:01:40|41485.4|41465.4|41490.1|41470.1|41490.1|41470.1|41485.4|41465.4|5
1725919320000|2024-09-09 22:02:00|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|2
1725919380000|2024-09-09 22:03:00|||||||||3
1725919420000|2024-09-09 22:03:40|||||||||1
1725919470000|2024-09-09 22:04:30|||||||||1
1725919490000|2024-09-09 22:04:50|41485.5|41465.5|41485.1|41465.1|41485.5|41465.5|41485.1|41465.1|0
1725919510000|2024-09-09 22:05:10|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|0
1725919610000|2024-09-09 22:06:50|||||||||1
1725919620000|2024-09-09 22:07:00|||||||||2
1725919640000|2024-09-09 22:07:20|41483|41463|41483|41463|41483|41463|41483|41463|1
1725919650000|2024-09-09 22:07:30|41482.6|41462.6|41480.5|41460.5|41482.6|41462.6|41480.5|41460.5|1
1725919700000|2024-09-09 22:08:20|41480.8|41460.8|41483|41463|41483|41463|41480.8|41460.8|1
1725919710000|2024-09-09 22:08:30|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|0
1725919730000|2024-09-09 22:08:50|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|7
1725919740000|2024-09-09 22:09:00|||||||||2
1725919750000|2024-09-09 22:09:10|41478|41458|41478|41458|41478|41458|41478|41458|4
1725919790000|2024-09-09 22:09:50|41475.9|41455.9|41478|41458|41478|41458|41475.5|41455.5|1
1725919800000|2024-09-09 22:10:00|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|1
1725919810000|2024-09-09 22:10:10|41473.4|41453.4|41473|41453|41473.4|41453.4|41473|41453|0
1725919820000|2024-09-09 22:10:20|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1725919830000|2024-09-09 22:10:30|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|3
1725919840000|2024-09-09 22:10:40|41465.5|41445.5|41468|41448|41468|41448|41465.5|41445.5|4
1725919890000|2024-09-09 22:11:30|41470.1|41450.1|41470.5|41450.5|41470.5|41450.5|41470.1|41450.1|0
1725919920000|2024-09-09 22:12:00|41470.1|41450.1|41468|41448|41470.1|41450.1|41468|41448|2
1725919970000|2024-09-09 22:12:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|0
1725919990000|2024-09-09 22:13:10|||||||||2
1725920030000|2024-09-09 22:13:50|||||||||4
1725920040000|2024-09-09 22:14:00|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|6
1725920090000|2024-09-09 22:14:50|||||||||1
1725920130000|2024-09-09 22:15:30|41458|41438|41458|41438|41458|41438|41458|41438|0
1725920230000|2024-09-09 22:17:10|||||||||1
1725920240000|2024-09-09 22:17:20|41455.9|41435.9|41460.5|41440.5|41460.5|41440.5|41455.9|41435.9|1
1725920250000|2024-09-09 22:17:30|||||||||2
1725920280000|2024-09-09 22:18:00|41460.9|41440.9|41468|41448|41468|41448|41460.9|41440.9|13
1725920320000|2024-09-09 22:18:40|||||||||3
1725920330000|2024-09-09 22:18:50|||||||||1
1725920350000|2024-09-09 22:19:10|41465.9|41445.9|41468|41448|41468|41448|41465.9|41445.9|2
1725920370000|2024-09-09 22:19:30|41470.1|41450.1|41468|41448|41470.1|41450.1|41468|41448|0
1725920450000|2024-09-09 22:20:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1725920520000|2024-09-09 22:22:00|||||||||2
1725920530000|2024-09-09 22:22:10|||||||||1
1725920590000|2024-09-09 22:23:10|||||||||1
1725920690000|2024-09-09 22:24:50|41470.9|41450.9|41473|41453|41473|41453|41470.9|41450.9|0
1725920760000|2024-09-09 22:26:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1725920800000|2024-09-09 22:26:40|||||||||1
1725920820000|2024-09-09 22:27:00|41473|41453|41473|41453|41473|41453|41473|41453|0
1725920950000|2024-09-09 22:29:10|||||||||1
1725920990000|2024-09-09 22:29:50|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|1
1725921000000|2024-09-09 22:30:00|||||||||1
1725921020000|2024-09-09 22:30:20|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|0
1725921030000|2024-09-09 22:30:30|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|0
1725921050000|2024-09-09 22:30:50|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|2
1725921070000|2024-09-09 22:31:10|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|0
1725921120000|2024-09-09 22:32:00|41483|41463|41480.5|41460.5|41483|41463|41480.5|41460.5|2
1725921170000|2024-09-09 22:32:50|||||||||2
1725921180000|2024-09-09 22:33:00|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|2
1725921210000|2024-09-09 22:33:30|41480.9|41460.9|41483.4|41463.4|41483.4|41463.4|41480.9|41460.9|1
1725921250000|2024-09-09 22:34:10|41483|41463|41483|41463|41483|41463|41483|41463|0
1725921270000|2024-09-09 22:34:30|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1725921280000|2024-09-09 22:34:40|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|1
1725921550000|2024-09-09 22:39:10|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1725921690000|2024-09-09 22:41:30|41481|41461|41481|41461|41481|41461|41481|41461|0
1725921820000|2024-09-09 22:43:40|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|3
1725921860000|2024-09-09 22:44:20|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|0
1725921920000|2024-09-09 22:45:20|41476|41456|41476|41456|41476|41456|41476|41456|1
1725921930000|2024-09-09 22:45:30|||||||||3
1725921940000|2024-09-09 22:45:40|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|1
1725921950000|2024-09-09 22:45:50|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|2
1725922090000|2024-09-09 22:48:10|41471.4|41451.4|41473.5|41453.5|41473.5|41453.5|41471.4|41451.4|1
1725922110000|2024-09-09 22:48:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1725922120000|2024-09-09 22:48:40|41476|41456|41476|41456|41476|41456|41476|41456|0
1725922230000|2024-09-09 22:50:30|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1725922270000|2024-09-09 22:51:10|41476|41456|41476|41456|41476|41456|41476|41456|4
1725922480000|2024-09-09 22:54:40|||||||||1
1725922510000|2024-09-09 22:55:10|||||||||1
1725922540000|2024-09-09 22:55:40|||||||||1
1725922670000|2024-09-09 22:57:50|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|2
1725922680000|2024-09-09 22:58:00|41473.9|41453.9|41476|41456|41476|41456|41473.9|41453.9|0
1725922810000|2024-09-09 23:00:10|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|2
1725922830000|2024-09-09 23:00:30|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|0
1725922860000|2024-09-09 23:01:00|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|2
1725922870000|2024-09-09 23:01:10|41471|41451|41471|41451|41471|41451|41471|41451|7
1725922890000|2024-09-09 23:01:30|||||||||1
1725923010000|2024-09-09 23:03:30|41466|41446|41466|41446|41466|41446|41466|41446|3
1725923090000|2024-09-09 23:04:50|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|1
1725923130000|2024-09-09 23:05:30|41461.4|41441.4|41466|41446|41466|41446|41461.4|41441.4|3
1725923180000|2024-09-09 23:06:20|||||||||3
1725923280000|2024-09-09 23:08:00|41466.4|41446.4|41466|41446|41466.4|41446.4|41466|41446|9
1725923300000|2024-09-09 23:08:20|||||||||1
1725923590000|2024-09-09 23:13:10|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|0
1725923600000|2024-09-09 23:13:20|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|3
1725923610000|2024-09-09 23:13:30|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|2
1725923620000|2024-09-09 23:13:40|41460.7|41440.7|41461.1|41441.1|41461.1|41441.1|41460.7|41440.7|0
1725923640000|2024-09-09 23:14:00|41458.9|41438.9|41461.1|41441.1|41461.1|41441.1|41458.6|41438.6|1
1725923730000|2024-09-09 23:15:30|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1725923740000|2024-09-09 23:15:40|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|1
1725923820000|2024-09-09 23:17:00|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|0
1725923840000|2024-09-09 23:17:20|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|0
1725923850000|2024-09-09 23:17:30|||||||||1
1725923910000|2024-09-09 23:18:30|||||||||5
1725924030000|2024-09-09 23:20:30|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|8
1725924040000|2024-09-09 23:20:40|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|1
1725924300000|2024-09-09 23:25:00|41459|41439|41459|41439|41459|41439|41459|41439|5
1725924320000|2024-09-09 23:25:20|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|1
1725924340000|2024-09-09 23:25:40|||||||||1
1725924380000|2024-09-09 23:26:20|||||||||1
1725924400000|2024-09-09 23:26:40|||||||||1
1725924440000|2024-09-09 23:27:20|||||||||1
1725924460000|2024-09-09 23:27:40|||||||||2
1725924530000|2024-09-09 23:28:50|41461.5|41441.5|41463.6|41443.6|41463.6|41443.6|41461.5|41441.5|1
1725924670000|2024-09-09 23:31:10|||||||||3
1725924680000|2024-09-09 23:31:20|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1725924690000|2024-09-09 23:31:30|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|0
1725924770000|2024-09-09 23:32:50|41465.7|41445.7|41464|41444|41466.1|41446.1|41464|41444|8
1725924790000|2024-09-09 23:33:10|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|0
1725924860000|2024-09-09 23:34:20|||||||||1
1725924880000|2024-09-09 23:34:40|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|2
1725924980000|2024-09-09 23:36:20|||||||||1
1725925030000|2024-09-09 23:37:10|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|0
1725925050000|2024-09-09 23:37:30|41466.1|41446.1|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|0
1725925060000|2024-09-09 23:37:40|41465.7|41445.7|41466.1|41446.1|41466.1|41446.1|41465.7|41445.7|0
1725925070000|2024-09-09 23:37:50|||||||||1
1725925130000|2024-09-09 23:38:50|41465.8|41445.8|41463.6|41443.6|41465.8|41445.8|41463.6|41443.6|1
1725925140000|2024-09-09 23:39:00|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|0
1725925330000|2024-09-09 23:42:10|41468.3|41448.3|41468.6|41448.6|41468.6|41448.6|41468.3|41448.3|3
1725925450000|2024-09-09 23:44:10|||||||||2
1725925500000|2024-09-09 23:45:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1725925530000|2024-09-09 23:45:30|||||||||1
1725925600000|2024-09-09 23:46:40|41470.8|41450.8|41471.2|41451.2|41473.3|41453.3|41470.8|41450.8|4
1725925610000|2024-09-09 23:46:50|41471.9|41451.9|41471.2|41451.2|41471.9|41451.9|41471.2|41451.2|1
1725925620000|2024-09-09 23:47:00|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|0
1725925660000|2024-09-09 23:47:40|41474|41454|41474|41454|41474|41454|41474|41454|0
1725925730000|2024-09-09 23:48:50|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|0
1725925750000|2024-09-09 23:49:10|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|41471.2|41451.2|0
1725925810000|2024-09-09 23:50:10|||||||||4
1725925860000|2024-09-09 23:51:00|||||||||1
1725925910000|2024-09-09 23:51:50|41468.7|41448.7|41466.2|41446.2|41468.7|41448.7|41466.2|41446.2|4
1725925930000|2024-09-09 23:52:10|||||||||1
1725926020000|2024-09-09 23:53:40|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|4
1725926030000|2024-09-09 23:53:50|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|0
1725926040000|2024-09-09 23:54:00|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|4
1725926050000|2024-09-09 23:54:10|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|4
1725926060000|2024-09-09 23:54:20|||||||||3
1725926090000|2024-09-09 23:54:50|||||||||5
1725926110000|2024-09-09 23:55:10|41465|41445|41462.9|41442.9|41465|41445|41462.9|41442.9|11
1725926120000|2024-09-09 23:55:20|41470|41450|41470.4|41450.4|41470.4|41450.4|41470|41450|11
1725926130000|2024-09-09 23:55:30|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|0
1725926150000|2024-09-09 23:55:50|||||||||1
1725926160000|2024-09-09 23:56:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|2
1725926190000|2024-09-09 23:56:30|41466.6|41446.6|41463.7|41443.7|41466.6|41446.6|41463.7|41443.7|3
1725926240000|2024-09-09 23:57:20|41462.9|41442.9|41458.3|41438.3|41462.9|41442.9|41458.3|41438.3|7
1725926260000|2024-09-09 23:57:40|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|1
1725926270000|2024-09-09 23:57:50|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|0
1725926290000|2024-09-09 23:58:10|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|3
1725926300000|2024-09-09 23:58:20|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|4
1725926320000|2024-09-09 23:58:40|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|0
1725926330000|2024-09-09 23:58:50|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|1
1725926340000|2024-09-09 23:59:00|41448.7|41428.7|41450.8|41430.8|41450.8|41430.8|41448.7|41428.7|0
1725926350000|2024-09-09 23:59:10|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|0
1725926380000|2024-09-09 23:59:40|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|0
1725926390000|2024-09-09 23:59:50|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|9
1725926400000|2024-09-10 00:00:00|41455.4|41435.4|41453.7|41433.7|41455.4|41435.4|41451.2|41431.2|14
1725926420000|2024-09-10 00:00:20|41454.1|41434.1|41461.2|41441.2|41461.2|41441.2|41454.1|41434.1|5
1725926430000|2024-09-10 00:00:30|41463.3|41443.3|41463.7|41443.7|41463.7|41443.7|41461.2|41441.2|0
1725926450000|2024-09-10 00:00:50|41463.3|41443.3|41461.2|41441.2|41463.3|41443.3|41461.2|41441.2|3
1725926460000|2024-09-10 00:01:00|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|1
1725926470000|2024-09-10 00:01:10|41461.2|41441.2|41458.7|41438.7|41461.2|41441.2|41458.7|41438.7|1
1725926480000|2024-09-10 00:01:20|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|41456.2|41436.2|5
1725926490000|2024-09-10 00:01:30|||||||||3
1725926500000|2024-09-10 00:01:40|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|3
1725926510000|2024-09-10 00:01:50|||||||||2
1725926520000|2024-09-10 00:02:00|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|0
1725926530000|2024-09-10 00:02:10|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41451.2|41431.2|3
1725926540000|2024-09-10 00:02:20|||||||||2
1725926550000|2024-09-10 00:02:30|41458.3|41438.3|41463.3|41443.3|41463.3|41443.3|41458.3|41438.3|3
1725926570000|2024-09-10 00:02:50|41465.8|41445.8|41467.9|41447.9|41468.3|41448.3|41465.8|41445.8|3
1725926590000|2024-09-10 00:03:10|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|0
1725926600000|2024-09-10 00:03:20|41468.7|41448.7|41468.7|41448.7|41470.8|41450.8|41468.7|41448.7|2
1725926610000|2024-09-10 00:03:30|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41468.7|41448.7|0
1725926640000|2024-09-10 00:04:00|||||||||2
1725926650000|2024-09-10 00:04:10|41473.7|41453.7|41477.9|41457.9|41477.9|41457.9|41473.7|41453.7|3
1725926660000|2024-09-10 00:04:20|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|1
1725926690000|2024-09-10 00:04:50|41473.7|41453.7|41475.8|41455.8|41475.8|41455.8|41473.7|41453.7|7
1725926710000|2024-09-10 00:05:10|41476.2|41456.2|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|6
1725926720000|2024-09-10 00:05:20|41476.2|41456.2|41475.8|41455.8|41476.2|41456.2|41475.8|41455.8|3
1725926730000|2024-09-10 00:05:30|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|6
1725926740000|2024-09-10 00:05:40|||||||||1
1725926750000|2024-09-10 00:05:50|41473.3|41453.3|41470.8|41450.8|41473.3|41453.3|41470.8|41450.8|2
1725926760000|2024-09-10 00:06:00|||||||||6
1725926790000|2024-09-10 00:06:30|41468.7|41448.7|41460.8|41440.8|41468.7|41448.7|41460.8|41440.8|11
1725926800000|2024-09-10 00:06:40|||||||||5
1725926810000|2024-09-10 00:06:50|41458.7|41438.7|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|1
1725926820000|2024-09-10 00:07:00|41458.7|41438.7|41458.3|41438.3|41458.7|41438.7|41458.3|41438.3|0
1725926830000|2024-09-10 00:07:10|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|2
1725926850000|2024-09-10 00:07:30|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|1
1725926860000|2024-09-10 00:07:40|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|0
1725926870000|2024-09-10 00:07:50|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|2
1725926900000|2024-09-10 00:08:20|41453.7|41433.7|41451.2|41431.2|41455.8|41435.8|41451.2|41431.2|0
1725926910000|2024-09-10 00:08:30|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|2
1725926920000|2024-09-10 00:08:40|41451.2|41431.2|41449.1|41429.1|41451.2|41431.2|41449.1|41429.1|1
1725926930000|2024-09-10 00:08:50|41451.2|41431.2|41453.7|41433.7|41453.7|41433.7|41451.2|41431.2|22
1725926940000|2024-09-10 00:09:00|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|0
1725926950000|2024-09-10 00:09:10|41460.8|41440.8|41458.7|41438.7|41460.8|41440.8|41458.7|41438.7|2
1725926980000|2024-09-10 00:09:40|41459.1|41439.1|41458.7|41438.7|41459.1|41439.1|41458.7|41438.7|0
1725926990000|2024-09-10 00:09:50|41459.1|41439.1|41458.7|41438.7|41459.5|41439.5|41458.7|41438.7|2
1725927000000|2024-09-10 00:10:00|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|0
1725927010000|2024-09-10 00:10:10|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|2
1725927020000|2024-09-10 00:10:20|41458|41438|41458|41438|41458|41438|41458|41438|0
1725927060000|2024-09-10 00:11:00|||||||||2
1725927080000|2024-09-10 00:11:20|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|4
1725927100000|2024-09-10 00:11:40|41453.7|41433.7|41455.9|41435.9|41455.9|41435.9|41453|41433|9
1725927120000|2024-09-10 00:12:00|41453|41433|41448.7|41428.7|41453|41433|41448.7|41428.7|6
1725927140000|2024-09-10 00:12:20|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|0
1725927160000|2024-09-10 00:12:40|41446.2|41426.2|41445.9|41425.9|41446.2|41426.2|41445.9|41425.9|3
1725927170000|2024-09-10 00:12:50|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|0
1725927180000|2024-09-10 00:13:00|41443|41423|41443|41423|41443|41423|41443|41423|3
1725927210000|2024-09-10 00:13:30|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|0
1725927220000|2024-09-10 00:13:40|41438.4|41418.4|41438.4|41418.4|41440.5|41420.5|41438.4|41418.4|6
1725927240000|2024-09-10 00:14:00|41440.9|41420.9|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1725927250000|2024-09-10 00:14:10|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|4
1725927260000|2024-09-10 00:14:20|41433.4|41413.4|41435.9|41415.9|41435.9|41415.9|41433.4|41413.4|0
1725927290000|2024-09-10 00:14:50|41435.5|41415.5|41440.5|41420.5|41440.5|41420.5|41433.4|41413.4|6
1725927300000|2024-09-10 00:15:00|41443.4|41423.4|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|3
1725927320000|2024-09-10 00:15:20|41448|41428|41448|41428|41448|41428|41448|41428|2
1725927350000|2024-09-10 00:15:50|41450.1|41430.1|41448.4|41428.4|41450.5|41430.5|41448.4|41428.4|4
1725927360000|2024-09-10 00:16:00|41445.9|41425.9|41440.9|41420.9|41445.9|41425.9|41440.9|41420.9|8
1725927370000|2024-09-10 00:16:10|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|0
1725927380000|2024-09-10 00:16:20|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|1
1725927390000|2024-09-10 00:16:30|41436.2|41416.2|41435.9|41415.9|41436.2|41416.2|41435.9|41415.9|2
1725927400000|2024-09-10 00:16:40|41435.5|41415.5|41433.4|41413.4|41435.5|41415.5|41433.4|41413.4|0
1725927410000|2024-09-10 00:16:50|41435.9|41415.9|41433.4|41413.4|41435.9|41415.9|41433.4|41413.4|1
1725927420000|2024-09-10 00:17:00|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1725927440000|2024-09-10 00:17:20|41438|41418|41438|41418|41438|41418|41438|41418|1
1725927450000|2024-09-10 00:17:30|41435.9|41415.9|41438.4|41418.4|41438.4|41418.4|41433.8|41413.8|0
1725927460000|2024-09-10 00:17:40|41435.9|41415.9|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|1
1725927480000|2024-09-10 00:18:00|41436.3|41416.3|41433.4|41413.4|41436.3|41416.3|41433.4|41413.4|1
1725927530000|2024-09-10 00:18:50|||||||||1
1725927540000|2024-09-10 00:19:00|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1725927550000|2024-09-10 00:19:10|41435.5|41415.5|41426.3|41406.3|41435.5|41415.5|41426.3|41406.3|19
1725927560000|2024-09-10 00:19:20|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|4
1725927570000|2024-09-10 00:19:30|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|1
1725927590000|2024-09-10 00:19:50|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|5
1725927600000|2024-09-10 00:20:00|41428.8|41408.8|41428.4|41408.4|41428.8|41408.8|41428.4|41408.4|0
1725927630000|2024-09-10 00:20:30|41428.8|41408.8|41430.9|41410.9|41430.9|41410.9|41428.8|41408.8|0
1725927650000|2024-09-10 00:20:50|||||||||1
1725927660000|2024-09-10 00:21:00|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|1
1725927680000|2024-09-10 00:21:20|41428|41408|41425.9|41405.9|41428|41408|41425.9|41405.9|3
1725927690000|2024-09-10 00:21:30|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.1|41405.1|1
1725927700000|2024-09-10 00:21:40|||||||||1
1725927710000|2024-09-10 00:21:50|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|0
1725927730000|2024-09-10 00:22:10|41428|41408|41428|41408|41428|41408|41428|41408|4
1725927740000|2024-09-10 00:22:20|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|14
1725927750000|2024-09-10 00:22:30|||||||||11
1725927760000|2024-09-10 00:22:40|||||||||6
1725927770000|2024-09-10 00:22:50|41428|41408|41428|41408|41428|41408|41425.9|41405.9|0
1725927780000|2024-09-10 00:23:00|41428.4|41408.4|41428.8|41408.8|41430.9|41410.9|41428.4|41408.4|0
1725927800000|2024-09-10 00:23:20|41429.2|41409.2|41428.4|41408.4|41431.3|41411.3|41428.4|41408.4|1
1725927820000|2024-09-10 00:23:40|41428|41408|41428|41408|41428|41408|41428|41408|2
1725927830000|2024-09-10 00:23:50|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|0
1725927860000|2024-09-10 00:24:20|41423.8|41403.8|41425.9|41405.9|41425.9|41405.9|41423.8|41403.8|0
1725927870000|2024-09-10 00:24:30|41423.8|41403.8|41425.9|41405.9|41425.9|41405.9|41423.8|41403.8|0
1725927890000|2024-09-10 00:24:50|41421.3|41401.3|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|16
1725927900000|2024-09-10 00:25:00|41418.8|41398.8|41413.8|41393.8|41418.8|41398.8|41413.8|41393.8|8
1725927910000|2024-09-10 00:25:10|41413.4|41393.4|41415.9|41395.9|41415.9|41395.9|41413.4|41393.4|3
1725927940000|2024-09-10 00:25:40|41413.8|41393.8|41413.4|41393.4|41413.8|41393.8|41413.4|41393.4|8
1725927960000|2024-09-10 00:26:00|41413|41393|41408.8|41388.8|41413|41393|41408.8|41388.8|2
1725927970000|2024-09-10 00:26:10|41404.2|41384.2|41400.9|41380.9|41404.2|41384.2|41398.4|41378.4|15
1725927980000|2024-09-10 00:26:20|41401.3|41381.3|41403.4|41383.4|41403.4|41383.4|41401.3|41381.3|8
1725927990000|2024-09-10 00:26:30|||||||||5
1725928000000|2024-09-10 00:26:40|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41397|41377|10
1725928010000|2024-09-10 00:26:50|41399.2|41379.2|41398.8|41378.8|41399.2|41379.2|41396.3|41376.3|11
1725928040000|2024-09-10 00:27:20|41399.2|41379.2|41401.3|41381.3|41401.3|41381.3|41399.2|41379.2|6
1725928060000|2024-09-10 00:27:40|41406.3|41386.3|41406.7|41386.7|41406.7|41386.7|41406.3|41386.3|3
1725928070000|2024-09-10 00:27:50|41407|41387|41407|41387|41407|41387|41407|41387|0
1725928080000|2024-09-10 00:28:00|41406.3|41386.3|41408.8|41388.8|41408.8|41388.8|41406.3|41386.3|1
1725928100000|2024-09-10 00:28:20|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|41411.3|41391.3|0
1725928110000|2024-09-10 00:28:30|41409.2|41389.2|41408.8|41388.8|41409.2|41389.2|41406.7|41386.7|0
1725928120000|2024-09-10 00:28:40|41410.9|41390.9|41411.3|41391.3|41411.3|41391.3|41410.9|41390.9|0
1725928130000|2024-09-10 00:28:50|||||||||1
1725928140000|2024-09-10 00:29:00|||||||||1
1725928170000|2024-09-10 00:29:30|41413.4|41393.4|41413.8|41393.8|41413.8|41393.8|41413.4|41393.4|0
1725928180000|2024-09-10 00:29:40|41413.4|41393.4|41413.8|41393.8|41413.8|41393.8|41411.3|41391.3|0
1725928190000|2024-09-10 00:29:50|41416.3|41396.3|41418.4|41398.4|41418.4|41398.4|41416.3|41396.3|5
1725928200000|2024-09-10 00:30:00|41420.5|41400.5|41418.4|41398.4|41420.5|41400.5|41418.4|41398.4|0
1725928210000|2024-09-10 00:30:10|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|0
1725928220000|2024-09-10 00:30:20|41418.4|41398.4|41418.4|41398.4|41419.2|41399.2|41416.3|41396.3|3
1725928230000|2024-09-10 00:30:30|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|0
1725928250000|2024-09-10 00:30:50|41418.4|41398.4|41421.3|41401.3|41421.3|41401.3|41418.4|41398.4|0
1725928260000|2024-09-10 00:31:00|41423.4|41403.4|41423.8|41403.8|41423.8|41403.8|41421.3|41401.3|2
1725928290000|2024-09-10 00:31:30|41425.9|41405.9|41428.8|41408.8|41428.8|41408.8|41425.9|41405.9|0
1725928300000|2024-09-10 00:31:40|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|0
1725928310000|2024-09-10 00:31:50|41433.8|41413.8|41438.8|41418.8|41438.8|41418.8|41433.8|41413.8|0
1725928320000|2024-09-10 00:32:00|41440.9|41420.9|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|1
1725928330000|2024-09-10 00:32:10|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|1
1725928400000|2024-09-10 00:33:20|||||||||1
1725928420000|2024-09-10 00:33:40|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|0
1725928430000|2024-09-10 00:33:50|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|0
1725928440000|2024-09-10 00:34:00|41443.4|41423.4|41443.8|41423.8|41443.8|41423.8|41443.4|41423.4|2
1725928450000|2024-09-10 00:34:10|41446.3|41426.3|41443.4|41423.4|41446.3|41426.3|41441.3|41421.3|4
1725928460000|2024-09-10 00:34:20|41445.5|41425.5|41446.3|41426.3|41446.3|41426.3|41445.5|41425.5|2
1725928480000|2024-09-10 00:34:40|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|3
1725928510000|2024-09-10 00:35:10|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|4
1725928520000|2024-09-10 00:35:20|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.2|41430.2|0
1725928530000|2024-09-10 00:35:30|41450.2|41430.2|41450.9|41430.9|41450.9|41430.9|41448|41428|1
1725928540000|2024-09-10 00:35:40|41450.5|41430.5|41450.9|41430.9|41450.9|41430.9|41450.5|41430.5|0
1725928550000|2024-09-10 00:35:50|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1725928560000|2024-09-10 00:36:00|41448.4|41428.4|41446.3|41426.3|41448.4|41428.4|41446.3|41426.3|1
1725928600000|2024-09-10 00:36:40|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|2
1725928620000|2024-09-10 00:37:00|||||||||1
1725928640000|2024-09-10 00:37:20|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|3
1725928660000|2024-09-10 00:37:40|||||||||1
1725928690000|2024-09-10 00:38:10|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|1
1725928710000|2024-09-10 00:38:30|41451.7|41431.7|41451.7|41431.7|41451.7|41431.7|41451.7|41431.7|1
1725928740000|2024-09-10 00:39:00|41453.8|41433.8|41455.9|41435.9|41455.9|41435.9|41453.8|41433.8|4
1725928750000|2024-09-10 00:39:10|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|0
1725928770000|2024-09-10 00:39:30|41455.9|41435.9|41456.3|41436.3|41456.3|41436.3|41453.8|41433.8|0
1725928780000|2024-09-10 00:39:40|41455.9|41435.9|41453.8|41433.8|41455.9|41435.9|41453.8|41433.8|0
1725928790000|2024-09-10 00:39:50|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|3
1725928800000|2024-09-10 00:40:00|41458.4|41438.4|41459.2|41439.2|41459.2|41439.2|41458.4|41438.4|1
1725928810000|2024-09-10 00:40:10|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|3
1725928820000|2024-09-10 00:40:20|41465.9|41445.9|41466.3|41446.3|41466.3|41446.3|41465.9|41445.9|2
1725928830000|2024-09-10 00:40:30|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|1
1725928850000|2024-09-10 00:40:50|41470.9|41450.9|41471.3|41451.3|41471.3|41451.3|41470.9|41450.9|0
1725928890000|2024-09-10 00:41:30|41469.2|41449.2|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|4
1725928900000|2024-09-10 00:41:40|41470.9|41450.9|41471.3|41451.3|41471.3|41451.3|41468.8|41448.8|3
1725928930000|2024-09-10 00:42:10|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|0
1725928960000|2024-09-10 00:42:40|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|1
1725928980000|2024-09-10 00:43:00|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|4
1725929010000|2024-09-10 00:43:30|||||||||1
1725929030000|2024-09-10 00:43:50|||||||||2
1725929090000|2024-09-10 00:44:50|41478.8|41458.8|41481.3|41461.3|41481.3|41461.3|41478.8|41458.8|2
1725929110000|2024-09-10 00:45:10|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|0
1725929120000|2024-09-10 00:45:20|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1725929130000|2024-09-10 00:45:30|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|1
1725929140000|2024-09-10 00:45:40|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1725929160000|2024-09-10 00:46:00|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|41473.8|41453.8|2
1725929180000|2024-09-10 00:46:20|41473.5|41453.5|41473.8|41453.8|41473.8|41453.8|41471.3|41451.3|0
1725929210000|2024-09-10 00:46:50|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|4
1725929230000|2024-09-10 00:47:10|||||||||1
1725929260000|2024-09-10 00:47:40|41471|41451|41466.3|41446.3|41471|41451|41466.3|41446.3|2
1725929270000|2024-09-10 00:47:50|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|4
1725929300000|2024-09-10 00:48:20|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|41461.4|41441.4|0
1725929310000|2024-09-10 00:48:30|||||||||1
1725929350000|2024-09-10 00:49:10|41459.2|41439.2|41458.9|41438.9|41459.2|41439.2|41458.9|41438.9|0
1725929360000|2024-09-10 00:49:20|41459.2|41439.2|41461.4|41441.4|41461.4|41441.4|41459.2|41439.2|0
1725929380000|2024-09-10 00:49:40|41459.2|41439.2|41458.9|41438.9|41459.2|41439.2|41458.9|41438.9|0
1725929390000|2024-09-10 00:49:50|41456.4|41436.4|41461.4|41441.4|41461.4|41441.4|41456.4|41436.4|1
1725929410000|2024-09-10 00:50:10|41461|41441|41456.7|41436.7|41461|41441|41456.7|41436.7|1
1725929420000|2024-09-10 00:50:20|41456.4|41436.4|41461.4|41441.4|41461.4|41441.4|41456.4|41436.4|3
1725929430000|2024-09-10 00:50:30|||||||||3
1725929440000|2024-09-10 00:50:40|41463.5|41443.5|41466.4|41446.4|41468.5|41448.5|41463.5|41443.5|6
1725929470000|2024-09-10 00:51:10|41466|41446|41466.4|41446.4|41466.4|41446.4|41466|41446|1
1725929480000|2024-09-10 00:51:20|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|1
1725929510000|2024-09-10 00:51:50|||||||||4
1725929530000|2024-09-10 00:52:10|41461.7|41441.7|41461.4|41441.4|41461.7|41441.7|41461.4|41441.4|0
1725929590000|2024-09-10 00:53:10|||||||||2
1725929660000|2024-09-10 00:54:20|41461|41441|41458.9|41438.9|41461|41441|41458.9|41438.9|1
1725929670000|2024-09-10 00:54:30|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|0
1725929690000|2024-09-10 00:54:50|||||||||1
1725929700000|2024-09-10 00:55:00|41456|41436|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|2
1725929710000|2024-09-10 00:55:10|41453.9|41433.9|41451.8|41431.8|41453.9|41433.9|41451.8|41431.8|1
1725929720000|2024-09-10 00:55:20|41453.9|41433.9|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|7
1725929730000|2024-09-10 00:55:30|41460.6|41440.6|41461.4|41441.4|41461.4|41441.4|41460.6|41440.6|1
1725929740000|2024-09-10 00:55:40|41466.4|41446.4|41468.9|41448.9|41469.3|41449.3|41466|41446|5
1725929750000|2024-09-10 00:55:50|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|2
1725929760000|2024-09-10 00:56:00|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1725929780000|2024-09-10 00:56:20|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|0
1725929800000|2024-09-10 00:56:40|41471|41451|41471|41451|41471.4|41451.4|41471|41451|2
1725929810000|2024-09-10 00:56:50|41471.4|41451.4|41473.1|41453.1|41473.5|41453.5|41471|41451|0
1725929820000|2024-09-10 00:57:00|41471.4|41451.4|41463.9|41443.9|41471.4|41451.4|41463.9|41443.9|5
1725929830000|2024-09-10 00:57:10|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|3
1725929840000|2024-09-10 00:57:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1725929850000|2024-09-10 00:57:30|41456.4|41436.4|41461|41441|41461|41441|41456.4|41436.4|0
1725929920000|2024-09-10 00:58:40|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|3
1725929930000|2024-09-10 00:58:50|41461.4|41441.4|41463.5|41443.5|41463.5|41443.5|41461.4|41441.4|2
1725929940000|2024-09-10 00:59:00|41463.1|41443.1|41461|41441|41463.5|41443.5|41461|41441|1
1725929960000|2024-09-10 00:59:20|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|2
1725929970000|2024-09-10 00:59:30|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|2
1725929980000|2024-09-10 00:59:40|41456.4|41436.4|41456|41436|41456.4|41436.4|41456|41436|1
1725929990000|2024-09-10 00:59:50|41453.9|41433.9|41455.6|41435.6|41455.6|41435.6|41453.5|41433.5|0
1725930000000|2024-09-10 01:00:00|41456|41436|41418.5|41398.5|41456.4|41436.4|41413.5|41393.5|38
1725930010000|2024-09-10 01:00:10|41416|41396|41406|41386|41418.5|41398.5|41406|41386|16
1725930020000|2024-09-10 01:00:20|41403.5|41383.5|41408.9|41388.9|41411|41391|41403.5|41383.5|24
1725930030000|2024-09-10 01:00:30|41408.1|41388.1|41406|41386|41408.1|41388.1|41406|41386|24
1725930040000|2024-09-10 01:00:40|41403.9|41383.9|41411|41391|41413.1|41393.1|41403.5|41383.5|13
1725930050000|2024-09-10 01:00:50|41413.1|41393.1|41411|41391|41413.1|41393.1|41406|41386|4
1725930060000|2024-09-10 01:01:00|41408.5|41388.5|41413.5|41393.5|41416|41396|41408.5|41388.5|16
1725930070000|2024-09-10 01:01:10|41416|41396|41413.5|41393.5|41416|41396|41411.4|41391.4|4
1725930080000|2024-09-10 01:01:20|41411.4|41391.4|41401|41381|41411.4|41391.4|41401|41381|2
1725930090000|2024-09-10 01:01:30|41401.4|41381.4|41401|41381|41401.4|41381.4|41398.5|41378.5|6
1725930100000|2024-09-10 01:01:40|41403.1|41383.1|41401|41381|41403.5|41383.5|41401|41381|9
1725930110000|2024-09-10 01:01:50|41403.5|41383.5|41408.5|41388.5|41408.5|41388.5|41403.5|41383.5|3
1725930120000|2024-09-10 01:02:00|41410.6|41390.6|41413.1|41393.1|41416|41396|41406|41386|7
1725930130000|2024-09-10 01:02:10|41413.5|41393.5|41411|41391|41416|41396|41411|41391|7
1725930140000|2024-09-10 01:02:20|41408.5|41388.5|41408.5|41388.5|41413.5|41393.5|41408.5|41388.5|1
1725930150000|2024-09-10 01:02:30|41412.7|41392.7|41413.5|41393.5|41413.5|41393.5|41411|41391|0
1725930160000|2024-09-10 01:02:40|41416|41396|41411|41391|41416|41396|41411|41391|2
1725930170000|2024-09-10 01:02:50|41408.5|41388.5|41408.5|41388.5|41411|41391|41408.5|41388.5|1
1725930180000|2024-09-10 01:03:00|41410.6|41390.6|41408.5|41388.5|41418.5|41398.5|41401.8|41381.8|15
1725930190000|2024-09-10 01:03:10|41406.4|41386.4|41406|41386|41408.5|41388.5|41406|41386|1
1725930200000|2024-09-10 01:03:20|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|0
1725930210000|2024-09-10 01:03:30|41410.6|41390.6|41413.5|41393.5|41413.5|41393.5|41408.5|41388.5|4
1725930220000|2024-09-10 01:03:40|41411|41391|41413.5|41393.5|41413.5|41393.5|41411|41391|0
1725930230000|2024-09-10 01:03:50|41411.4|41391.4|41411|41391|41416|41396|41411|41391|1
1725930240000|2024-09-10 01:04:00|41410.6|41390.6|41413.5|41393.5|41413.5|41393.5|41408.5|41388.5|3
1725930250000|2024-09-10 01:04:10|41416|41396|41418.5|41398.5|41418.5|41398.5|41413.5|41393.5|1
1725930260000|2024-09-10 01:04:20|41421|41401|41423.5|41403.5|41423.5|41403.5|41421|41401|1
1725930270000|2024-09-10 01:04:30|41425.6|41405.6|41433.5|41413.5|41433.5|41413.5|41425.6|41405.6|0
1725930280000|2024-09-10 01:04:40|41435.6|41415.6|41433.5|41413.5|41436|41416|41431.4|41411.4|3
1725930290000|2024-09-10 01:04:50|41436|41416|41438.5|41418.5|41438.5|41418.5|41433.5|41413.5|1
1725930300000|2024-09-10 01:05:00|41436.4|41416.4|41441|41421|41441|41421|41436|41416|2
1725930310000|2024-09-10 01:05:10|41443.5|41423.5|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|1
1725930320000|2024-09-10 01:05:20|41436|41416|41441|41421|41441|41421|41436|41416|1
1725930330000|2024-09-10 01:05:30|41438.9|41418.9|41431|41411|41438.9|41418.9|41431|41411|3
1725930340000|2024-09-10 01:05:40|41428.5|41408.5|41421.4|41401.4|41431|41411|41421.4|41401.4|0
1725930350000|2024-09-10 01:05:50|41418.9|41398.9|41423.5|41403.5|41423.5|41403.5|41418.9|41398.9|0
1725930360000|2024-09-10 01:06:00|41425.6|41405.6|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|3
1725930370000|2024-09-10 01:06:10|41423.1|41403.1|41418.5|41398.5|41423.1|41403.1|41416|41396|1
1725930380000|2024-09-10 01:06:20|41416.4|41396.4|41423.5|41403.5|41423.5|41403.5|41413.9|41393.9|3
1725930390000|2024-09-10 01:06:30|41426|41406|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|0
1725930400000|2024-09-10 01:06:40|41423.1|41403.1|41433.1|41413.1|41433.1|41413.1|41421|41401|3
1725930410000|2024-09-10 01:06:50|41433.5|41413.5|41441|41421|41443.5|41423.5|41433.5|41413.5|2
1725930420000|2024-09-10 01:07:00|41438.5|41418.5|41446|41426|41450.6|41430.6|41438.5|41418.5|4
1725930430000|2024-09-10 01:07:10|41448.1|41428.1|41440.6|41420.6|41448.5|41428.5|41438.5|41418.5|2
1725930440000|2024-09-10 01:07:20|41438.5|41418.5|41436|41416|41440.6|41420.6|41436|41416|6
1725930450000|2024-09-10 01:07:30|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|0
1725930460000|2024-09-10 01:07:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|0
1725930470000|2024-09-10 01:07:50|41441|41421|41441|41421|41441|41421|41441|41421|1
1725930480000|2024-09-10 01:08:00|41443.1|41423.1|41443.5|41423.5|41445.6|41425.6|41441|41421|1
1725930490000|2024-09-10 01:08:10|41446|41426|41438.5|41418.5|41446|41426|41438.5|41418.5|0
1725930500000|2024-09-10 01:08:20|41441|41421|41441|41421|41441|41421|41438.5|41418.5|1
1725930510000|2024-09-10 01:08:30|41441.4|41421.4|41443.5|41423.5|41443.5|41423.5|41441.4|41421.4|0
1725930520000|2024-09-10 01:08:40|41445.6|41425.6|41453.1|41433.1|41453.5|41433.5|41445.6|41425.6|1
1725930530000|2024-09-10 01:08:50|41453.5|41433.5|41456|41436|41456|41436|41453.5|41433.5|2
1725930540000|2024-09-10 01:09:00|41458.5|41438.5|41456|41436|41458.5|41438.5|41453.5|41433.5|2
1725930550000|2024-09-10 01:09:10|41458.2|41438.2|41458.5|41438.5|41458.5|41438.5|41458.2|41438.2|0
1725930560000|2024-09-10 01:09:20|41461|41441|41461|41441|41461|41441|41458.5|41438.5|0
1725930570000|2024-09-10 01:09:30|41463.2|41443.2|41466|41446|41466|41446|41463.2|41443.2|2
1725930580000|2024-09-10 01:09:40|41463.5|41443.5|41468.5|41448.5|41468.5|41448.5|41463.5|41443.5|6
1725930590000|2024-09-10 01:09:50|41471|41451|41468.5|41448.5|41473.5|41453.5|41468.5|41448.5|1
1725930600000|2024-09-10 01:10:00|41471|41451|41458.5|41438.5|41471|41451|41458.5|41438.5|6
1725930610000|2024-09-10 01:10:10|41461|41441|41465.7|41445.7|41465.7|41445.7|41458.5|41438.5|2
1725930620000|2024-09-10 01:10:20|41467.8|41447.8|41483.5|41463.5|41483.5|41463.5|41467.8|41447.8|4
1725930630000|2024-09-10 01:10:30|41486|41466|41508.5|41488.5|41508.5|41488.5|41486|41466|15
1725930640000|2024-09-10 01:10:40|41506.4|41486.4|41503.5|41483.5|41508.2|41488.2|41501|41481|3
1725930650000|2024-09-10 01:10:50|41501|41481|41491|41471|41501|41481|41491|41471|6
1725930660000|2024-09-10 01:11:00|41488.9|41468.9|41486.8|41466.8|41488.9|41468.9|41486.8|41466.8|3
1725930670000|2024-09-10 01:11:10|41488.9|41468.9|41488.5|41468.5|41488.9|41468.9|41486.4|41466.4|3
1725930680000|2024-09-10 01:11:20|41491|41471|41488.9|41468.9|41491|41471|41488.9|41468.9|4
1725930690000|2024-09-10 01:11:30|41488.5|41468.5|41481|41461|41493.5|41473.5|41481|41461|4
1725930700000|2024-09-10 01:11:40|41478.5|41458.5|41466|41446|41478.5|41458.5|41466|41446|3
1725930710000|2024-09-10 01:11:50|41463.9|41443.9|41466|41446|41468.2|41448.2|41463.5|41443.5|2
1725930720000|2024-09-10 01:12:00|41463.5|41443.5|41471|41451|41477.8|41457.8|41463.5|41443.5|4
1725930730000|2024-09-10 01:12:10|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|0
1725930740000|2024-09-10 01:12:20|41466.4|41446.4|41458.5|41438.5|41466.4|41446.4|41456|41436|5
1725930750000|2024-09-10 01:12:30|41463.5|41443.5|41456|41436|41463.5|41443.5|41453.5|41433.5|1
1725930760000|2024-09-10 01:12:40|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41456|41436|2
1725930770000|2024-09-10 01:12:50|41456|41436|41453.5|41433.5|41456|41436|41453.5|41433.5|2
1725930780000|2024-09-10 01:13:00|41451.4|41431.4|41453.5|41433.5|41453.5|41433.5|41446.4|41426.4|5
1725930790000|2024-09-10 01:13:10|41453.2|41433.2|41448.9|41428.9|41453.2|41433.2|41448.9|41428.9|1
1725930800000|2024-09-10 01:13:20|41451|41431|41448.5|41428.5|41453.2|41433.2|41448.5|41428.5|1
1725930810000|2024-09-10 01:13:30|41453.2|41433.2|41446|41426|41453.2|41433.2|41446|41426|0
1725930820000|2024-09-10 01:13:40|41448.5|41428.5|41451|41431|41451|41431|41446|41426|1
1725930830000|2024-09-10 01:13:50|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|1
1725930840000|2024-09-10 01:14:00|41451|41431|41453.5|41433.5|41453.5|41433.5|41446|41426|5
1725930850000|2024-09-10 01:14:10|41453.2|41433.2|41448.5|41428.5|41453.2|41433.2|41448.5|41428.5|1
1725930860000|2024-09-10 01:14:20|41451|41431|41441.4|41421.4|41451|41431|41439.3|41419.3|7
1725930870000|2024-09-10 01:14:30|41438.9|41418.9|41438.6|41418.6|41438.9|41418.9|41433.9|41413.9|1
1725930880000|2024-09-10 01:14:40|41441.1|41421.1|41438.6|41418.6|41441.1|41421.1|41436.1|41416.1|0
1725930890000|2024-09-10 01:14:50|41441.1|41421.1|41438.6|41418.6|41443.6|41423.6|41438.6|41418.6|3
1725930900000|2024-09-10 01:15:00|41440.7|41420.7|41443.6|41423.6|41448.6|41428.6|41438.9|41418.9|3
1725930910000|2024-09-10 01:15:10|41443.2|41423.2|41446.1|41426.1|41446.1|41426.1|41438.6|41418.6|0
1725930920000|2024-09-10 01:15:20|41443.9|41423.9|41446.1|41426.1|41446.1|41426.1|41443.6|41423.6|5
1725930930000|2024-09-10 01:15:30|41448.2|41428.2|41450.7|41430.7|41454.9|41434.9|41448.2|41428.2|1
1725930940000|2024-09-10 01:15:40|41452.8|41432.8|41452.8|41432.8|41455.3|41435.3|41450.7|41430.7|3
1725930950000|2024-09-10 01:15:50|41455.3|41435.3|41452.8|41432.8|41457.4|41437.4|41452.8|41432.8|2
1725930960000|2024-09-10 01:16:00|41450.7|41430.7|41451.1|41431.1|41452.8|41432.8|41448.6|41428.6|1
1725930970000|2024-09-10 01:16:10|41448.6|41428.6|41443.6|41423.6|41448.6|41428.6|41443.6|41423.6|3
1725930980000|2024-09-10 01:16:20|41438.6|41418.6|41433.9|41413.9|41438.6|41418.6|41433.9|41413.9|0
1725930990000|2024-09-10 01:16:30|41431.1|41411.1|41426.1|41406.1|41431.1|41411.1|41426.1|41406.1|3
1725931000000|2024-09-10 01:16:40|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41426.1|41406.1|1
1725931010000|2024-09-10 01:16:50|41426.4|41406.4|41428.2|41408.2|41428.6|41408.6|41426.1|41406.1|2
1725931020000|2024-09-10 01:17:00|41428.6|41408.6|41426.1|41406.1|41428.6|41408.6|41423.6|41403.6|4
1725931030000|2024-09-10 01:17:10|41428.6|41408.6|41433.6|41413.6|41433.6|41413.6|41426.1|41406.1|1
1725931040000|2024-09-10 01:17:20|41436.1|41416.1|41433.6|41413.6|41436.1|41416.1|41433.6|41413.6|0
1725931050000|2024-09-10 01:17:30|||||||||1
1725931060000|2024-09-10 01:17:40|41433.9|41413.9|41436.1|41416.1|41436.1|41416.1|41433.6|41413.6|0
1725931070000|2024-09-10 01:17:50|41433.6|41413.6|41431.1|41411.1|41433.6|41413.6|41431.1|41411.1|2
1725931080000|2024-09-10 01:18:00|41433.2|41413.2|41428.6|41408.6|41433.6|41413.6|41428.6|41408.6|1
1725931100000|2024-09-10 01:18:20|41426.4|41406.4|41421.1|41401.1|41426.4|41406.4|41421.1|41401.1|5
1725931110000|2024-09-10 01:18:30|41418.6|41398.6|41411.1|41391.1|41418.6|41398.6|41411.1|41391.1|2
1725931120000|2024-09-10 01:18:40|41413.2|41393.2|41411.1|41391.1|41413.6|41393.6|41411.1|41391.1|2
1725931140000|2024-09-10 01:19:00|41410.7|41390.7|41413.6|41393.6|41413.6|41393.6|41408.6|41388.6|3
1725931150000|2024-09-10 01:19:10|41413.9|41393.9|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|1
1725931160000|2024-09-10 01:19:20|41411.4|41391.4|41411.1|41391.1|41416.1|41396.1|41411.1|41391.1|2
1725931170000|2024-09-10 01:19:30|41411.4|41391.4|41411.1|41391.1|41413.6|41393.6|41408.6|41388.6|1
1725931180000|2024-09-10 01:19:40|41408.9|41388.9|41408.6|41388.6|41408.9|41388.9|41408.6|41388.6|0
1725931190000|2024-09-10 01:19:50|41410.7|41390.7|41413.6|41393.6|41413.6|41393.6|41408.6|41388.6|0
1725931200000|2024-09-10 01:20:00|41412.8|41392.8|41408.6|41388.6|41412.8|41392.8|41408.6|41388.6|2
1725931210000|2024-09-10 01:20:10|41411.1|41391.1|41408.6|41388.6|41411.1|41391.1|41408.6|41388.6|0
1725931220000|2024-09-10 01:20:20|41406.5|41386.5|41413.2|41393.2|41413.2|41393.2|41406.5|41386.5|2
1725931230000|2024-09-10 01:20:30|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|0
1725931240000|2024-09-10 01:20:40|41418.2|41398.2|41415.7|41395.7|41418.2|41398.2|41415.7|41395.7|1
1725931250000|2024-09-10 01:20:50|41415.3|41395.3|41416.5|41396.5|41416.5|41396.5|41413.2|41393.2|5
1725931260000|2024-09-10 01:21:00|41416.1|41396.1|41420.7|41400.7|41420.7|41400.7|41416.1|41396.1|1
1725931280000|2024-09-10 01:21:20|41421.1|41401.1|41423.2|41403.2|41423.2|41403.2|41421.1|41401.1|0
1725931290000|2024-09-10 01:21:30|41420.7|41400.7|41421.1|41401.1|41421.1|41401.1|41420.7|41400.7|0
1725931300000|2024-09-10 01:21:40|41423.2|41403.2|41421.1|41401.1|41423.2|41403.2|41421.1|41401.1|0
1725931310000|2024-09-10 01:21:50|||||||||5
1725931320000|2024-09-10 01:22:00|41420.7|41400.7|41427.4|41407.4|41427.4|41407.4|41420.7|41400.7|7
1725931330000|2024-09-10 01:22:10|41425.3|41405.3|41431.1|41411.1|41431.1|41411.1|41425.3|41405.3|3
1725931340000|2024-09-10 01:22:20|41433.2|41413.2|41428.6|41408.6|41433.2|41413.2|41428.6|41408.6|11
1725931350000|2024-09-10 01:22:30|41426.1|41406.1|41416.5|41396.5|41428.6|41408.6|41416.5|41396.5|14
1725931360000|2024-09-10 01:22:40|41414|41394|41416.1|41396.1|41416.1|41396.1|41414|41394|1
1725931370000|2024-09-10 01:22:50|41413.6|41393.6|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|6
1725931380000|2024-09-10 01:23:00|41417.8|41397.8|41421.1|41401.1|41421.1|41401.1|41416.1|41396.1|0
1725931390000|2024-09-10 01:23:10|41423.2|41403.2|41426.1|41406.1|41428.2|41408.2|41423.2|41403.2|3
1725931400000|2024-09-10 01:23:20|41424|41404|41411.1|41391.1|41424|41404|41411.1|41391.1|4
1725931420000|2024-09-10 01:23:40|41413.2|41393.2|41413.6|41393.6|41413.6|41393.6|41413.2|41393.2|0
1725931430000|2024-09-10 01:23:50|41414|41394|41414|41394|41414|41394|41414|41394|5
1725931440000|2024-09-10 01:24:00|41413.6|41393.6|41411.5|41391.5|41416.1|41396.1|41411.5|41391.5|3
1725931450000|2024-09-10 01:24:10|41413.6|41393.6|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|0
1725931460000|2024-09-10 01:24:20|41416.1|41396.1|41427.8|41407.8|41427.8|41407.8|41416.1|41396.1|6
1725931470000|2024-09-10 01:24:30|41425.7|41405.7|41418.2|41398.2|41427.8|41407.8|41418.2|41398.2|3
1725931480000|2024-09-10 01:24:40|41420.7|41400.7|41425.7|41405.7|41425.7|41405.7|41420.7|41400.7|0
1725931490000|2024-09-10 01:24:50|41428.2|41408.2|41428.2|41408.2|41430.7|41410.7|41423.2|41403.2|8
1725931500000|2024-09-10 01:25:00|41430.7|41410.7|41426.1|41406.1|41430.7|41410.7|41423.6|41403.6|0
1725931510000|2024-09-10 01:25:10|41428.2|41408.2|41438.2|41418.2|41440.7|41420.7|41423.2|41403.2|7
1725931520000|2024-09-10 01:25:20|41440.3|41420.3|41440.7|41420.7|41442.8|41422.8|41438.2|41418.2|6
1725931530000|2024-09-10 01:25:30|41438.2|41418.2|41428.2|41408.2|41438.2|41418.2|41428.2|41408.2|4
1725931540000|2024-09-10 01:25:40|41425.7|41405.7|41423.2|41403.2|41428.2|41408.2|41423.2|41403.2|1
1725931550000|2024-09-10 01:25:50|41425.3|41405.3|41423.2|41403.2|41428.2|41408.2|41422.8|41402.8|3
1725931560000|2024-09-10 01:26:00|41422.8|41402.8|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|10
1725931570000|2024-09-10 01:26:10|41423.2|41403.2|41417.8|41397.8|41423.2|41403.2|41413.2|41393.2|2
1725931580000|2024-09-10 01:26:20|41418.2|41398.2|41420.3|41400.3|41420.3|41400.3|41418.2|41398.2|0
1725931590000|2024-09-10 01:26:30|41422.8|41402.8|41433.2|41413.2|41433.2|41413.2|41422.8|41402.8|2
1725931600000|2024-09-10 01:26:40|41437.8|41417.8|41440.7|41420.7|41440.7|41420.7|41435.7|41415.7|4
1725931610000|2024-09-10 01:26:50|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41437.8|41417.8|2
1725931620000|2024-09-10 01:27:00|41440.7|41420.7|41433.2|41413.2|41440.7|41420.7|41433.2|41413.2|6
1725931630000|2024-09-10 01:27:10|41430.7|41410.7|41426.1|41406.1|41430.7|41410.7|41426.1|41406.1|1
1725931640000|2024-09-10 01:27:20|41425.3|41405.3|41413.6|41393.6|41425.3|41405.3|41413.6|41393.6|1
1725931650000|2024-09-10 01:27:30|41415.7|41395.7|41413.2|41393.2|41415.7|41395.7|41413.2|41393.2|0
1725931660000|2024-09-10 01:27:40|41413.6|41393.6|41415.7|41395.7|41415.7|41395.7|41413.2|41393.2|0
1725931670000|2024-09-10 01:27:50|41413.2|41393.2|41413.2|41393.2|41413.2|41393.2|41408.2|41388.2|3
1725931680000|2024-09-10 01:28:00|41410.7|41390.7|41415.7|41395.7|41415.7|41395.7|41410.7|41390.7|0
1725931690000|2024-09-10 01:28:10|41415.3|41395.3|41413.2|41393.2|41415.3|41395.3|41413.2|41393.2|0
1725931700000|2024-09-10 01:28:20|41410.7|41390.7|41415.7|41395.7|41415.7|41395.7|41410.7|41390.7|0
1725931710000|2024-09-10 01:28:30|41413.2|41393.2|41420.7|41400.7|41422.8|41402.8|41413.2|41393.2|2
1725931720000|2024-09-10 01:28:40|41418.6|41398.6|41428.2|41408.2|41428.2|41408.2|41418.6|41398.6|2
1725931730000|2024-09-10 01:28:50|41425.7|41405.7|41430.7|41410.7|41430.7|41410.7|41425.7|41405.7|2
1725931740000|2024-09-10 01:29:00|41433.2|41413.2|41428.2|41408.2|41435.7|41415.7|41428.2|41408.2|3
1725931750000|2024-09-10 01:29:10|41430.7|41410.7|41428.2|41408.2|41430.7|41410.7|41428.2|41408.2|1
1725931760000|2024-09-10 01:29:20|41425.7|41405.7|41423.6|41403.6|41425.7|41405.7|41423.6|41403.6|0
1725931770000|2024-09-10 01:29:30|41423.2|41403.2|41418.2|41398.2|41423.2|41403.2|41418.2|41398.2|3
1725931780000|2024-09-10 01:29:40|41419|41399|41423.2|41403.2|41423.2|41403.2|41418.2|41398.2|0
1725931790000|2024-09-10 01:29:50|41425.7|41405.7|41423.2|41403.2|41425.7|41405.7|41420.7|41400.7|0
1725931800000|2024-09-10 01:30:00|41425.7|41405.7|41430.3|41410.3|41430.3|41410.3|41418.2|41398.2|2
1725931810000|2024-09-10 01:30:10|41430.7|41410.7|41423.2|41403.2|41430.7|41410.7|41423.2|41403.2|2
1725931820000|2024-09-10 01:30:20|41422.8|41402.8|41411.1|41391.1|41422.8|41402.8|41411.1|41391.1|1
1725931830000|2024-09-10 01:30:30|41410.7|41390.7|41403.2|41383.2|41410.7|41390.7|41403.2|41383.2|5
1725931840000|2024-09-10 01:30:40|41405.7|41385.7|41400.7|41380.7|41405.7|41385.7|41400.7|41380.7|1
1725931850000|2024-09-10 01:30:50|41403.2|41383.2|41407.8|41387.8|41407.8|41387.8|41400.7|41380.7|3
1725931860000|2024-09-10 01:31:00|41405.7|41385.7|41388.6|41368.6|41405.7|41385.7|41388.2|41368.2|11
1725931870000|2024-09-10 01:31:10|41390.7|41370.7|41393.2|41373.2|41398.2|41378.2|41388.2|41368.2|3
1725931880000|2024-09-10 01:31:20|41395.7|41375.7|41398.2|41378.2|41402.8|41382.8|41393.2|41373.2|4
1725931890000|2024-09-10 01:31:30|41402.5|41382.5|41403.2|41383.2|41403.2|41383.2|41399|41379|0
1725931900000|2024-09-10 01:31:40|41398.6|41378.6|41395.7|41375.7|41403.2|41383.2|41393.2|41373.2|1
1725931910000|2024-09-10 01:31:50|41398.2|41378.2|41398.2|41378.2|41400.7|41380.7|41398.2|41378.2|2
1725931920000|2024-09-10 01:32:00|41396.1|41376.1|41393.2|41373.2|41398.2|41378.2|41391.1|41371.1|4
1725931930000|2024-09-10 01:32:10|41395.7|41375.7|41398.2|41378.2|41398.2|41378.2|41393.2|41373.2|1
1725931940000|2024-09-10 01:32:20|41402.8|41382.8|41400.7|41380.7|41407.8|41387.8|41398.6|41378.6|2
1725931950000|2024-09-10 01:32:30|41398.2|41378.2|41403.2|41383.2|41405.3|41385.3|41398.2|41378.2|0
1725931960000|2024-09-10 01:32:40|41401.1|41381.1|41403.2|41383.2|41403.2|41383.2|41400.7|41380.7|2
1725931970000|2024-09-10 01:32:50|41405.7|41385.7|41403.2|41383.2|41405.7|41385.7|41403.2|41383.2|0
1725931980000|2024-09-10 01:33:00|41400.7|41380.7|41408.2|41388.2|41408.2|41388.2|41400.7|41380.7|1
1725931990000|2024-09-10 01:33:10|41405.7|41385.7|41403.2|41383.2|41405.7|41385.7|41400.7|41380.7|1
1725932000000|2024-09-10 01:33:20|41400.7|41380.7|41403.2|41383.2|41408.2|41388.2|41400.7|41380.7|0
1725932010000|2024-09-10 01:33:30|41405.7|41385.7|41406.1|41386.1|41408.2|41388.2|41403.2|41383.2|0
1725932020000|2024-09-10 01:33:40|41407.8|41387.8|41410.7|41390.7|41413.2|41393.2|41407.8|41387.8|0
1725932030000|2024-09-10 01:33:50|41412.8|41392.8|41415.7|41395.7|41418.2|41398.2|41412.8|41392.8|0
1725932040000|2024-09-10 01:34:00|41418.2|41398.2|41413.6|41393.6|41420.7|41400.7|41411.1|41391.1|31
1725932050000|2024-09-10 01:34:10|41413.2|41393.2|41408.2|41388.2|41413.2|41393.2|41405.7|41385.7|2
1725932060000|2024-09-10 01:34:20|41413.2|41393.2|41410.7|41390.7|41413.6|41393.6|41405.7|41385.7|14
1725932070000|2024-09-10 01:34:30|41412.8|41392.8|41408.2|41388.2|41415.7|41395.7|41408.2|41388.2|1
1725932080000|2024-09-10 01:34:40|41410.7|41390.7|41412.8|41392.8|41412.8|41392.8|41408.2|41388.2|0
1725932090000|2024-09-10 01:34:50|41410.7|41390.7|41408.2|41388.2|41410.7|41390.7|41408.2|41388.2|0
1725932100000|2024-09-10 01:35:00|41406.1|41386.1|41405.7|41385.7|41406.1|41386.1|41405.7|41385.7|3
1725932110000|2024-09-10 01:35:10|41410|41390|41403.2|41383.2|41412.8|41392.8|41403.2|41383.2|2
1725932120000|2024-09-10 01:35:20|41401.1|41381.1|41395.7|41375.7|41401.1|41381.1|41395.7|41375.7|2
1725932130000|2024-09-10 01:35:30|41398.2|41378.2|41400.3|41380.3|41402.8|41382.8|41398.2|41378.2|2
1725932140000|2024-09-10 01:35:40|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41395.7|41375.7|1
1725932150000|2024-09-10 01:35:50|41393.6|41373.6|41393.2|41373.2|41393.6|41373.6|41393.2|41373.2|0
1725932160000|2024-09-10 01:36:00|41395.7|41375.7|41393.2|41373.2|41395.7|41375.7|41393.2|41373.2|1
1725932170000|2024-09-10 01:36:10|41392.5|41372.5|41385.7|41365.7|41392.5|41372.5|41385.7|41365.7|9
1725932180000|2024-09-10 01:36:20|41387.9|41367.9|41390.7|41370.7|41393.2|41373.2|41387.9|41367.9|2
1725932190000|2024-09-10 01:36:30|41393.2|41373.2|41383.2|41363.2|41393.2|41373.2|41383.2|41363.2|6
1725932200000|2024-09-10 01:36:40|41381.1|41361.1|41388.2|41368.2|41388.2|41368.2|41380.7|41360.7|3
1725932210000|2024-09-10 01:36:50|41386.1|41366.1|41398.2|41378.2|41398.2|41378.2|41386.1|41366.1|22
1725932220000|2024-09-10 01:37:00|41393.2|41373.2|41393.2|41373.2|41395.7|41375.7|41393.2|41373.2|9
1725932230000|2024-09-10 01:37:10|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41395.7|41375.7|3
1725932240000|2024-09-10 01:37:20|41396.1|41376.1|41393.2|41373.2|41398.2|41378.2|41393.2|41373.2|3
1725932250000|2024-09-10 01:37:30|41395.7|41375.7|41393.2|41373.2|41398.2|41378.2|41393.2|41373.2|2
1725932260000|2024-09-10 01:37:40|41397.9|41377.9|41388.2|41368.2|41400.7|41380.7|41383.2|41363.2|12
1725932270000|2024-09-10 01:37:50|41390.7|41370.7|41393.2|41373.2|41395.7|41375.7|41390.7|41370.7|0
1725932280000|2024-09-10 01:38:00|41390.7|41370.7|41398.2|41378.2|41398.2|41378.2|41388.2|41368.2|7
1725932290000|2024-09-10 01:38:10|41400.7|41380.7|41401.5|41381.5|41401.5|41381.5|41400.7|41380.7|3
1725932300000|2024-09-10 01:38:20|41401.1|41381.1|41403.2|41383.2|41403.6|41383.6|41398.2|41378.2|5
1725932310000|2024-09-10 01:38:30|41405.7|41385.7|41405.4|41385.4|41410.7|41390.7|41401.1|41381.1|17
1725932320000|2024-09-10 01:38:40|41403.2|41383.2|41403.2|41383.2|41408.2|41388.2|41403.2|41383.2|7
1725932330000|2024-09-10 01:38:50|41398.2|41378.2|41400.7|41380.7|41403.2|41383.2|41398.2|41378.2|1
1725932340000|2024-09-10 01:39:00|41395.7|41375.7|41402.9|41382.9|41402.9|41382.9|41395.7|41375.7|7
1725932350000|2024-09-10 01:39:10|41403.2|41383.2|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|2
1725932360000|2024-09-10 01:39:20|41396.1|41376.1|41398.2|41378.2|41398.2|41378.2|41395.7|41375.7|0
1725932370000|2024-09-10 01:39:30|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|1
1725932380000|2024-09-10 01:39:40|41402.9|41382.9|41405.7|41385.7|41405.7|41385.7|41400.7|41380.7|1
1725932390000|2024-09-10 01:39:50|41408.2|41388.2|41404|41384|41408.2|41388.2|41404|41384|5
1725932400000|2024-09-10 01:40:00|41403.2|41383.2|41400.7|41380.7|41408.2|41388.2|41400.7|41380.7|5
1725932410000|2024-09-10 01:40:10|41403.2|41383.2|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|1
1725932420000|2024-09-10 01:40:20|41395.7|41375.7|41395.7|41375.7|41398.2|41378.2|41395.7|41375.7|2
1725932430000|2024-09-10 01:40:30|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|1
1725932440000|2024-09-10 01:40:40|41400.7|41380.7|41398.2|41378.2|41400.7|41380.7|41398.2|41378.2|3
1725932450000|2024-09-10 01:40:50|41393.2|41373.2|41388.2|41368.2|41393.2|41373.2|41388.2|41368.2|4
1725932460000|2024-09-10 01:41:00|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|2
1725932470000|2024-09-10 01:41:10|41395.7|41375.7|41403.3|41383.3|41403.3|41383.3|41395.7|41375.7|0
1725932480000|2024-09-10 01:41:20|41400.8|41380.8|41395.8|41375.8|41403.3|41383.3|41395.8|41375.8|1
1725932490000|2024-09-10 01:41:30|41395.4|41375.4|41390.8|41370.8|41395.4|41375.4|41390.8|41370.8|4
1725932500000|2024-09-10 01:41:40|41388.6|41368.6|41380.8|41360.8|41388.6|41368.6|41380.8|41360.8|2
1725932510000|2024-09-10 01:41:50|41383.3|41363.3|41378.3|41358.3|41383.3|41363.3|41378.3|41358.3|1
1725932520000|2024-09-10 01:42:00|41373.3|41353.3|41360.8|41340.8|41373.3|41353.3|41358.6|41338.6|24
1725932530000|2024-09-10 01:42:10|41365.4|41345.4|41368.3|41348.3|41368.3|41348.3|41365.4|41345.4|2
1725932540000|2024-09-10 01:42:20|41370.8|41350.8|41373.3|41353.3|41373.3|41353.3|41370.8|41350.8|3
1725932550000|2024-09-10 01:42:30|41371.1|41351.1|41370.8|41350.8|41371.1|41351.1|41370.8|41350.8|2
1725932560000|2024-09-10 01:42:40|41368.6|41348.6|41368.3|41348.3|41370.8|41350.8|41368.3|41348.3|0
1725932570000|2024-09-10 01:42:50|41372.5|41352.5|41368.3|41348.3|41373.3|41353.3|41368.3|41348.3|1
1725932580000|2024-09-10 01:43:00|41370.4|41350.4|41368.3|41348.3|41370.8|41350.8|41368.3|41348.3|0
1725932590000|2024-09-10 01:43:10|41365.8|41345.8|41363.3|41343.3|41368.3|41348.3|41363.3|41343.3|0
1725932600000|2024-09-10 01:43:20|41365.4|41345.4|41368.3|41348.3|41368.3|41348.3|41365.4|41345.4|2
1725932610000|2024-09-10 01:43:30|41370.8|41350.8|41370.8|41350.8|41375.8|41355.8|41370.8|41350.8|1
1725932620000|2024-09-10 01:43:40|41372.9|41352.9|41373.3|41353.3|41373.3|41353.3|41372.9|41352.9|1
1725932630000|2024-09-10 01:43:50|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41368.3|41348.3|0
1725932640000|2024-09-10 01:44:00|41373.3|41353.3|41368.3|41348.3|41373.3|41353.3|41368.3|41348.3|2
1725932650000|2024-09-10 01:44:10|41370.8|41350.8|41363.6|41343.6|41370.8|41350.8|41363.6|41343.6|6
1725932660000|2024-09-10 01:44:20|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|41363.6|41343.6|1
1725932670000|2024-09-10 01:44:30|41366.1|41346.1|41363.3|41343.3|41368.3|41348.3|41363.3|41343.3|0
1725932680000|2024-09-10 01:44:40|41365.8|41345.8|41365.8|41345.8|41368.3|41348.3|41363.3|41343.3|2
1725932690000|2024-09-10 01:44:50|41363.3|41343.3|41368.3|41348.3|41368.3|41348.3|41363.3|41343.3|2
1725932700000|2024-09-10 01:45:00|41365.8|41345.8|41363.6|41343.6|41365.8|41345.8|41363.6|41343.6|1
1725932710000|2024-09-10 01:45:10|41361.1|41341.1|41350.8|41330.8|41361.1|41341.1|41350.8|41330.8|0
1725932720000|2024-09-10 01:45:20|41348.3|41328.3|41352.9|41332.9|41352.9|41332.9|41348.3|41328.3|6
1725932730000|2024-09-10 01:45:30|41350.8|41330.8|41353.3|41333.3|41353.3|41333.3|41348.3|41328.3|6
1725932740000|2024-09-10 01:45:40|41350.8|41330.8|41358.3|41338.3|41358.3|41338.3|41350.8|41330.8|8
1725932750000|2024-09-10 01:45:50|41360.8|41340.8|41362.9|41342.9|41365.4|41345.4|41360.8|41340.8|4
1725932760000|2024-09-10 01:46:00|41365.4|41345.4|41358.3|41338.3|41367.9|41347.9|41353.3|41333.3|7
1725932770000|2024-09-10 01:46:10|41355.8|41335.8|41350.8|41330.8|41355.8|41335.8|41350.8|41330.8|2
1725932780000|2024-09-10 01:46:20|41348.3|41328.3|41340.8|41320.8|41348.3|41328.3|41340.8|41320.8|3
1725932790000|2024-09-10 01:46:30|41338.6|41318.6|41340.8|41320.8|41340.8|41320.8|41335.8|41315.8|6
1725932800000|2024-09-10 01:46:40|41338.7|41318.7|41335.8|41315.8|41340.8|41320.8|41335.8|41315.8|0
1725932810000|2024-09-10 01:46:50|41338.3|41318.3|41351.2|41331.2|41351.2|41331.2|41338.3|41318.3|11
1725932820000|2024-09-10 01:47:00|41353.3|41333.3|41350.8|41330.8|41353.3|41333.3|41348.3|41328.3|2
1725932830000|2024-09-10 01:47:10|41348.7|41328.7|41348.3|41328.3|41353.3|41333.3|41348.3|41328.3|3
1725932840000|2024-09-10 01:47:20|41348.7|41328.7|41348.3|41328.3|41350.8|41330.8|41348.3|41328.3|0
1725932850000|2024-09-10 01:47:30|41350.4|41330.4|41353.3|41333.3|41353.3|41333.3|41348.3|41328.3|1
1725932860000|2024-09-10 01:47:40|41350.8|41330.8|41355.8|41335.8|41355.8|41335.8|41350.8|41330.8|0
1725932870000|2024-09-10 01:47:50|41356.2|41336.2|41348.3|41328.3|41358.3|41338.3|41348.3|41328.3|29
1725932880000|2024-09-10 01:48:00|41345.8|41325.8|41338.3|41318.3|41345.8|41325.8|41338.3|41318.3|9
1725932890000|2024-09-10 01:48:10|41335.8|41315.8|41338.3|41318.3|41340.8|41320.8|41335.8|41315.8|21
1725932900000|2024-09-10 01:48:20|41335.8|41315.8|41333.3|41313.3|41338.3|41318.3|41333.3|41313.3|4
1725932910000|2024-09-10 01:48:30|41337.9|41317.9|41333.3|41313.3|41337.9|41317.9|41333.3|41313.3|3
1725932920000|2024-09-10 01:48:40|41330.8|41310.8|41333.3|41313.3|41333.3|41313.3|41328.3|41308.3|5
1725932940000|2024-09-10 01:49:00|41331.2|41311.2|41333.3|41313.3|41340.8|41320.8|41331.2|41311.2|1
1725932950000|2024-09-10 01:49:10|41330.8|41310.8|41335.4|41315.4|41335.4|41315.4|41325.8|41305.8|4
1725932960000|2024-09-10 01:49:20|41337.5|41317.5|41335.8|41315.8|41338.3|41318.3|41335.4|41315.4|2
1725932970000|2024-09-10 01:49:30|41338.3|41318.3|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|0
1725932980000|2024-09-10 01:49:40|41338.3|41318.3|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|0
1725932990000|2024-09-10 01:49:50|41337.9|41317.9|41338.3|41318.3|41338.3|41318.3|41335.8|41315.8|1
1725933000000|2024-09-10 01:50:00|41335.8|41315.8|41323.3|41303.3|41335.8|41315.8|41323.3|41303.3|28
1725933010000|2024-09-10 01:50:10|41323.7|41303.7|41330.8|41310.8|41330.8|41310.8|41323.7|41303.7|3
1725933020000|2024-09-10 01:50:20|41328.3|41308.3|41328.3|41308.3|41330.8|41310.8|41325.8|41305.8|1
1725933030000|2024-09-10 01:50:30|41332.9|41312.9|41328.3|41308.3|41333.3|41313.3|41328.3|41308.3|0
1725933040000|2024-09-10 01:50:40|41330.4|41310.4|41331.2|41311.2|41333.3|41313.3|41328.3|41308.3|1
1725933050000|2024-09-10 01:50:50|41330.8|41310.8|41327.5|41307.5|41333.3|41313.3|41327.5|41307.5|26
1725933060000|2024-09-10 01:51:00|41328.3|41308.3|41336.2|41316.2|41336.2|41316.2|41328.3|41308.3|3
1725933070000|2024-09-10 01:51:10|41338.7|41318.7|41343.3|41323.3|41343.3|41323.3|41336.2|41316.2|4
1725933080000|2024-09-10 01:51:20|41342.9|41322.9|41343.3|41323.3|41343.3|41323.3|41340.4|41320.4|0
1725933090000|2024-09-10 01:51:30|41338.7|41318.7|41335.8|41315.8|41340.8|41320.8|41335.8|41315.8|1
1725933100000|2024-09-10 01:51:40|41333.7|41313.7|41335.8|41315.8|41335.8|41315.8|41333.7|41313.7|0
1725933110000|2024-09-10 01:51:50|41333.7|41313.7|41343.3|41323.3|41345.4|41325.4|41333.7|41313.7|3
1725933120000|2024-09-10 01:52:00|41341.2|41321.2|41341.6|41321.6|41345.8|41325.8|41341.2|41321.2|2
1725933130000|2024-09-10 01:52:10|41343.7|41323.7|41344.1|41324.1|41344.1|41324.1|41341.9|41321.9|1
1725933140000|2024-09-10 01:52:20|41343.7|41323.7|41339.1|41319.1|41343.7|41323.7|41339.1|41319.1|0
1725933150000|2024-09-10 01:52:30|41336.6|41316.6|41329.8|41309.8|41336.6|41316.6|41329.4|41309.4|0
1725933160000|2024-09-10 01:52:40|41331.9|41311.9|41334.1|41314.1|41334.1|41314.1|41329.4|41309.4|0
1725933170000|2024-09-10 01:52:50|41331.9|41311.9|41329.4|41309.4|41334.1|41314.1|41329.4|41309.4|0
1725933180000|2024-09-10 01:53:00|41327.3|41307.3|41329.4|41309.4|41329.4|41309.4|41327.3|41307.3|2
1725933190000|2024-09-10 01:53:10|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41324.4|41304.4|1
1725933200000|2024-09-10 01:53:20|41329.8|41309.8|41338.7|41318.7|41338.7|41318.7|41329.8|41309.8|3
1725933210000|2024-09-10 01:53:30|41339.1|41319.1|41341.2|41321.2|41341.2|41321.2|41336.6|41316.6|0
1725933220000|2024-09-10 01:53:40|41341.6|41321.6|41341.9|41321.9|41344.4|41324.4|41339.4|41319.4|1
1725933230000|2024-09-10 01:53:50|41341.6|41321.6|41344.1|41324.1|41346.2|41326.2|41341.6|41321.6|2
1725933240000|2024-09-10 01:54:00|41341.6|41321.6|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|5
1725933250000|2024-09-10 01:54:10|41343.7|41323.7|41341.6|41321.6|41344.1|41324.1|41341.6|41321.6|5
1725933260000|2024-09-10 01:54:20|41343.7|41323.7|41344.1|41324.1|41344.1|41324.1|41341.6|41321.6|0
1725933270000|2024-09-10 01:54:30|41344.4|41324.4|41344.4|41324.4|41349.1|41329.1|41344.4|41324.4|1
1725933280000|2024-09-10 01:54:40|41346.6|41326.6|41341.6|41321.6|41346.6|41326.6|41341.6|41321.6|0
1725933290000|2024-09-10 01:54:50|41339.1|41319.1|41341.6|41321.6|41341.6|41321.6|41336.9|41316.9|1
1725933300000|2024-09-10 01:55:00|41339.4|41319.4|41339.4|41319.4|41341.6|41321.6|41336.6|41316.6|5
1725933310000|2024-09-10 01:55:10|41336.9|41316.9|41334.8|41314.8|41336.9|41316.9|41334.8|41314.8|0
1725933320000|2024-09-10 01:55:20|41334.4|41314.4|41334.4|41314.4|41336.6|41316.6|41334.4|41314.4|1
1725933330000|2024-09-10 01:55:30|41331.9|41311.9|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|2
1725933340000|2024-09-10 01:55:40|41326.9|41306.9|41316.6|41296.6|41326.9|41306.9|41316.6|41296.6|20
1725933350000|2024-09-10 01:55:50|41318.7|41298.7|41321.9|41301.9|41321.9|41301.9|41314.4|41294.4|0
1725933360000|2024-09-10 01:56:00|41326.6|41306.6|41331.2|41311.2|41331.2|41311.2|41326.6|41306.6|2
1725933370000|2024-09-10 01:56:10|41331.6|41311.6|41341.6|41321.6|41341.6|41321.6|41331.6|41311.6|2
1725933380000|2024-09-10 01:56:20|41343.7|41323.7|41351.6|41331.6|41351.6|41331.6|41343.7|41323.7|6
1725933390000|2024-09-10 01:56:30|41349.4|41329.4|41351.6|41331.6|41353.7|41333.7|41349.4|41329.4|2
1725933400000|2024-09-10 01:56:40|41354.1|41334.1|41356.6|41336.6|41356.6|41336.6|41349.4|41329.4|3
1725933410000|2024-09-10 01:56:50|41358.7|41338.7|41356.6|41336.6|41358.7|41338.7|41356.6|41336.6|0
1725933420000|2024-09-10 01:57:00|41354.4|41334.4|41344.1|41324.1|41354.5|41334.5|41344.1|41324.1|0
1725933430000|2024-09-10 01:57:10|41341.6|41321.6|41339.1|41319.1|41341.6|41321.6|41337.3|41317.3|2
1725933440000|2024-09-10 01:57:20|41341.2|41321.2|41338.7|41318.7|41341.6|41321.6|41336.6|41316.6|0
1725933450000|2024-09-10 01:57:30|41339.1|41319.1|41341.6|41321.6|41341.6|41321.6|41336.6|41316.6|0
1725933460000|2024-09-10 01:57:40|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|0
1725933470000|2024-09-10 01:57:50|41342|41322|41336.6|41316.6|41344.1|41324.1|41336.6|41316.6|0
1725933480000|2024-09-10 01:58:00|41339.1|41319.1|41341.6|41321.6|41343.7|41323.7|41336.6|41316.6|0
1725933490000|2024-09-10 01:58:10|41342|41322|41341.2|41321.2|41344.1|41324.1|41341.2|41321.2|0
1725933500000|2024-09-10 01:58:20|41344.1|41324.1|41341.6|41321.6|41344.1|41324.1|41341.6|41321.6|0
1725933510000|2024-09-10 01:58:30|41342|41322|41344.1|41324.1|41346.2|41326.2|41342|41322|3
1725933520000|2024-09-10 01:58:40|41346.2|41326.2|41346.6|41326.6|41346.6|41326.6|41344.1|41324.1|3
1725933530000|2024-09-10 01:58:50|41344.1|41324.1|41349.1|41329.1|41349.1|41329.1|41344.1|41324.1|0
1725933540000|2024-09-10 01:59:00|41346.6|41326.6|41341.2|41321.2|41346.6|41326.6|41341.2|41321.2|2
1725933550000|2024-09-10 01:59:10|41340.8|41320.8|41338.7|41318.7|41340.8|41320.8|41336.6|41316.6|1
1725933560000|2024-09-10 01:59:20|41336.2|41316.2|41334.1|41314.1|41336.2|41316.2|41334.1|41314.1|3
1725933570000|2024-09-10 01:59:30|41336.2|41316.2|41331.2|41311.2|41336.2|41316.2|41331.2|41311.2|1
1725933580000|2024-09-10 01:59:40|41333.3|41313.3|41334.1|41314.1|41334.1|41314.1|41333.3|41313.3|0
1725933590000|2024-09-10 01:59:50|41339.1|41319.1|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|0
1725933600000|2024-09-10 02:00:00|41342|41322|41339.1|41319.1|41346.2|41326.2|41339.1|41319.1|3
1725933610000|2024-09-10 02:00:10|41337|41317|41331.6|41311.6|41339.1|41319.1|41331.6|41311.6|0
1725933620000|2024-09-10 02:00:20|41331.2|41311.2|41329.5|41309.5|41331.2|41311.2|41328.7|41308.7|12
1725933630000|2024-09-10 02:00:30|41329.1|41309.1|41324.1|41304.1|41329.1|41309.1|41324.1|41304.1|1
1725933640000|2024-09-10 02:00:40|41322|41302|41309.5|41289.5|41324.1|41304.1|41309.5|41289.5|7
1725933650000|2024-09-10 02:00:50|41309.1|41289.1|41304.1|41284.1|41309.1|41289.1|41304.1|41284.1|3
1725933660000|2024-09-10 02:01:00|41309.1|41289.1|41306.6|41286.6|41309.1|41289.1|41301.6|41281.6|2
1725933670000|2024-09-10 02:01:10|41306.2|41286.2|41311.6|41291.6|41311.6|41291.6|41304.1|41284.1|6
1725933680000|2024-09-10 02:01:20|41313.7|41293.7|41313.7|41293.7|41314.1|41294.1|41311.2|41291.2|4
1725933690000|2024-09-10 02:01:30|41309.1|41289.1|41299.1|41279.1|41313.7|41293.7|41299.1|41279.1|2
1725933700000|2024-09-10 02:01:40|41298.7|41278.7|41301.2|41281.2|41301.6|41281.6|41298.7|41278.7|0
1725933710000|2024-09-10 02:01:50|41301.6|41281.6|41296.6|41276.6|41303.7|41283.7|41296.6|41276.6|6
1725933720000|2024-09-10 02:02:00|41298.7|41278.7|41301.6|41281.6|41306.2|41286.2|41298.7|41278.7|3
1725933730000|2024-09-10 02:02:10|41303.3|41283.3|41303.7|41283.7|41303.7|41283.7|41299.1|41279.1|0
1725933740000|2024-09-10 02:02:20|41304.1|41284.1|41299.5|41279.5|41304.1|41284.1|41299.5|41279.5|0
1725933750000|2024-09-10 02:02:30|41299.1|41279.1|41296.6|41276.6|41299.1|41279.1|41296.6|41276.6|0
1725933760000|2024-09-10 02:02:40|41299.1|41279.1|41304.1|41284.1|41306.6|41286.6|41299.1|41279.1|1
1725933770000|2024-09-10 02:02:50|41306.2|41286.2|41304.1|41284.1|41308.7|41288.7|41304.1|41284.1|0
1725933780000|2024-09-10 02:03:00|41303.7|41283.7|41301.6|41281.6|41304.1|41284.1|41301.6|41281.6|2
1725933790000|2024-09-10 02:03:10|41299.5|41279.5|41299.1|41279.1|41304.1|41284.1|41299.1|41279.1|2
1725933810000|2024-09-10 02:03:30|41298.7|41278.7|41299.1|41279.1|41299.1|41279.1|41296.6|41276.6|0
1725933820000|2024-09-10 02:03:40|41296.6|41276.6|41299.1|41279.1|41299.1|41279.1|41296.6|41276.6|0
1725933830000|2024-09-10 02:03:50|41297|41277|41296.6|41276.6|41299.1|41279.1|41294.1|41274.1|0
1725933840000|2024-09-10 02:04:00|41294.5|41274.5|41299.1|41279.1|41299.1|41279.1|41294.1|41274.1|12
1725933850000|2024-09-10 02:04:10|41296.6|41276.6|41296.2|41276.2|41296.6|41276.6|41294.1|41274.1|3
1725933860000|2024-09-10 02:04:20|41294.1|41274.1|41288.7|41268.7|41294.1|41274.1|41288.7|41268.7|7
1725933870000|2024-09-10 02:04:30|41288.3|41268.3|41293.3|41273.3|41293.3|41273.3|41288.3|41268.3|5
1725933880000|2024-09-10 02:04:40|41293.7|41273.7|41291.6|41271.6|41294.1|41274.1|41289.1|41269.1|1
1725933890000|2024-09-10 02:04:50|41289.5|41269.5|41289.1|41269.1|41289.5|41269.5|41288.7|41268.7|0
1725933900000|2024-09-10 02:05:00|41286.6|41266.6|41286.2|41266.2|41289.1|41269.1|41286.2|41266.2|10
1725933910000|2024-09-10 02:05:10|41288.7|41268.7|41289.1|41269.1|41291.2|41271.2|41288.7|41268.7|0
1725933920000|2024-09-10 02:05:20|41291.2|41271.2|41293.7|41273.7|41293.7|41273.7|41291.2|41271.2|1
1725933930000|2024-09-10 02:05:30|41291.6|41271.6|41296.2|41276.2|41296.2|41276.2|41291.6|41271.6|6
1725933940000|2024-09-10 02:05:40|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|3
1725933950000|2024-09-10 02:05:50|41301.2|41281.2|41301.6|41281.6|41301.6|41281.6|41301.2|41281.2|4
1725933960000|2024-09-10 02:06:00|41303.7|41283.7|41309.1|41289.1|41309.1|41289.1|41303.3|41283.3|23
1725933970000|2024-09-10 02:06:10|41311.2|41291.2|41309.1|41289.1|41311.2|41291.2|41307|41287|1
1725933980000|2024-09-10 02:06:20|41308.7|41288.7|41303.3|41283.3|41308.7|41288.7|41303.3|41283.3|0
1725933990000|2024-09-10 02:06:30|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|0
1725934000000|2024-09-10 02:06:40|41305.8|41285.8|41305.8|41285.8|41306.2|41286.2|41305.8|41285.8|0
1725934010000|2024-09-10 02:06:50|41303.7|41283.7|41303.3|41283.3|41303.7|41283.7|41301.2|41281.2|0
1725934020000|2024-09-10 02:07:00|41301.2|41281.2|41303.7|41283.7|41305.8|41285.8|41301.2|41281.2|3
1725934030000|2024-09-10 02:07:10|41300.8|41280.8|41303.7|41283.7|41303.7|41283.7|41300.8|41280.8|0
1725934040000|2024-09-10 02:07:20|41303.3|41283.3|41307.9|41287.9|41307.9|41287.9|41301.2|41281.2|2
1725934050000|2024-09-10 02:07:30|41308.3|41288.3|41310.8|41290.8|41310.8|41290.8|41307.9|41287.9|1
1725934060000|2024-09-10 02:07:40|41307.9|41287.9|41308.3|41288.3|41308.3|41288.3|41305.8|41285.8|1
1725934070000|2024-09-10 02:07:50|41307.9|41287.9|41305.8|41285.8|41308.3|41288.3|41305.8|41285.8|1
1725934080000|2024-09-10 02:08:00|41306.2|41286.2|41308.7|41288.7|41308.7|41288.7|41305.8|41285.8|0
1725934090000|2024-09-10 02:08:10|41310.8|41290.8|41308.7|41288.7|41311.2|41291.2|41308.3|41288.3|0
1725934100000|2024-09-10 02:08:20|41308.3|41288.3|41303.3|41283.3|41308.3|41288.3|41301.2|41281.2|0
1725934110000|2024-09-10 02:08:30|41303.7|41283.7|41303.3|41283.3|41303.7|41283.7|41303.3|41283.3|0
1725934120000|2024-09-10 02:08:40|41303.7|41283.7|41303.3|41283.3|41303.7|41283.7|41300.8|41280.8|1
1725934130000|2024-09-10 02:08:50|41300.8|41280.8|41303.3|41283.3|41305.5|41285.5|41300.8|41280.8|1
1725934140000|2024-09-10 02:09:00|41300.8|41280.8|41305.8|41285.8|41305.8|41285.8|41300.8|41280.8|1
1725934150000|2024-09-10 02:09:10|41306.2|41286.2|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|0
1725934160000|2024-09-10 02:09:20|41303.3|41283.3|41303.3|41283.3|41308.3|41288.3|41303.3|41283.3|0
1725934170000|2024-09-10 02:09:30|41301.2|41281.2|41295.8|41275.8|41303.3|41283.3|41295.8|41275.8|0
1725934180000|2024-09-10 02:09:40|41293.7|41273.7|41293.7|41273.7|41295.8|41275.8|41293.3|41273.3|2
1725934190000|2024-09-10 02:09:50|41293.3|41273.3|41291.2|41271.2|41295.8|41275.8|41291.2|41271.2|0
1725934200000|2024-09-10 02:10:00|41290.8|41270.8|41298.3|41278.3|41298.3|41278.3|41290.8|41270.8|0
1725934210000|2024-09-10 02:10:10|41298|41278|41300.8|41280.8|41300.8|41280.8|41295.8|41275.8|0
1725934220000|2024-09-10 02:10:20|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41298.7|41278.7|4
1725934230000|2024-09-10 02:10:30|41305.5|41285.5|41303.7|41283.7|41305.8|41285.8|41300.8|41280.8|0
1725934240000|2024-09-10 02:10:40|41301.6|41281.6|41305.8|41285.8|41305.8|41285.8|41301.2|41281.2|0
1725934250000|2024-09-10 02:10:50|41303.7|41283.7|41308.3|41288.3|41310.8|41290.8|41303.7|41283.7|2
1725934260000|2024-09-10 02:11:00|41306.2|41286.2|41306.2|41286.2|41308.7|41288.7|41306.2|41286.2|0
1725934270000|2024-09-10 02:11:10|41308.3|41288.3|41303.7|41283.7|41308.3|41288.3|41303.7|41283.7|0
1725934280000|2024-09-10 02:11:20|41308.7|41288.7|41303.7|41283.7|41308.7|41288.7|41303.7|41283.7|2
1725934290000|2024-09-10 02:11:30|41305.8|41285.8|41303.3|41283.3|41306.2|41286.2|41303.3|41283.3|1
1725934300000|2024-09-10 02:11:40|41300.8|41280.8|41296.6|41276.6|41301.2|41281.2|41296.6|41276.6|0
1725934310000|2024-09-10 02:11:50|41296.2|41276.2|41295.8|41275.8|41296.2|41276.2|41295.8|41275.8|1
1725934320000|2024-09-10 02:12:00|41293.7|41273.7|41296.2|41276.2|41296.2|41276.2|41293.7|41273.7|3
1725934330000|2024-09-10 02:12:10|41298.7|41278.7|41300.5|41280.5|41300.8|41280.8|41298.7|41278.7|0
1725934340000|2024-09-10 02:12:20|41298.3|41278.3|41298.3|41278.3|41298.7|41278.7|41298.3|41278.3|1
1725934350000|2024-09-10 02:12:30|41298.7|41278.7|41296.2|41276.2|41298.7|41278.7|41296.2|41276.2|0
1725934360000|2024-09-10 02:12:40|41298.3|41278.3|41293.7|41273.7|41298.7|41278.7|41293.7|41273.7|1
1725934370000|2024-09-10 02:12:50|41291.6|41271.6|41291.2|41271.2|41293.7|41273.7|41291.2|41271.2|0
1725934380000|2024-09-10 02:13:00|41293.3|41273.3|41291.2|41271.2|41296.2|41276.2|41291.2|41271.2|0
1725934390000|2024-09-10 02:13:10|41290.8|41270.8|41288.7|41268.7|41291.2|41271.2|41288.7|41268.7|4
1725934400000|2024-09-10 02:13:20|41286.6|41266.6|41288.4|41268.4|41288.4|41268.4|41286.2|41266.2|0
1725934410000|2024-09-10 02:13:30|41286.2|41266.2|41291.2|41271.2|41291.2|41271.2|41286.2|41266.2|0
1725934420000|2024-09-10 02:13:40|41289.1|41269.1|41288.7|41268.7|41293.4|41273.4|41288.7|41268.7|2
1725934430000|2024-09-10 02:13:50|41288.4|41268.4|41288.4|41268.4|41288.7|41268.7|41288.4|41268.4|0
1725934440000|2024-09-10 02:14:00|41286.2|41266.2|41286.2|41266.2|41286.2|41266.2|41286.2|41266.2|1
1725934450000|2024-09-10 02:14:10|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41288.4|41268.4|1
1725934460000|2024-09-10 02:14:20|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41290.9|41270.9|0
1725934470000|2024-09-10 02:14:30|41290.9|41270.9|41293.4|41273.4|41293.7|41273.7|41290.9|41270.9|1
1725934480000|2024-09-10 02:14:40|41293.7|41273.7|41295.9|41275.9|41295.9|41275.9|41293.7|41273.7|0
1725934490000|2024-09-10 02:14:50|41293.7|41273.7|41298.4|41278.4|41298.4|41278.4|41293.7|41273.7|1
1725934500000|2024-09-10 02:15:00|41296.2|41276.2|41296.2|41276.2|41298.4|41278.4|41296.2|41276.2|0
1725934510000|2024-09-10 02:15:10|41293.7|41273.7|41298.7|41278.7|41298.7|41278.7|41293.7|41273.7|1
1725934520000|2024-09-10 02:15:20|41296.2|41276.2|41293.7|41273.7|41298.4|41278.4|41293.7|41273.7|0
1725934530000|2024-09-10 02:15:30|41294.1|41274.1|41296.2|41276.2|41298.4|41278.4|41294.1|41274.1|0
1725934540000|2024-09-10 02:15:40|41298.4|41278.4|41294.1|41274.1|41298.7|41278.7|41294.1|41274.1|0
1725934560000|2024-09-10 02:16:00|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41291.6|41271.6|2
1725934570000|2024-09-10 02:16:10|41295.9|41275.9|41298.7|41278.7|41298.7|41278.7|41295.9|41275.9|0
1725934580000|2024-09-10 02:16:20|41296.6|41276.6|41293.7|41273.7|41296.6|41276.6|41293.7|41273.7|1
1725934600000|2024-09-10 02:16:40|41293.4|41273.4|41291.2|41271.2|41293.7|41273.7|41291.2|41271.2|0
1725934610000|2024-09-10 02:16:50|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41291.2|41271.2|0
1725934630000|2024-09-10 02:17:10|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|0
1725934640000|2024-09-10 02:17:20|41290.9|41270.9|41291.2|41271.2|41291.2|41271.2|41290.9|41270.9|0
1725934650000|2024-09-10 02:17:30|41290.9|41270.9|41291.2|41271.2|41291.2|41271.2|41290.9|41270.9|0
1725934670000|2024-09-10 02:17:50|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|0
1725934680000|2024-09-10 02:18:00|41293.7|41273.7|41296.2|41276.2|41296.2|41276.2|41293.4|41273.4|1
1725934700000|2024-09-10 02:18:20|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|0
1725934710000|2024-09-10 02:18:30|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|0
1725934720000|2024-09-10 02:18:40|41296.3|41276.3|41293.8|41273.8|41296.3|41276.3|41293.8|41273.8|1
1725934740000|2024-09-10 02:19:00|41291.6|41271.6|41293.8|41273.8|41293.8|41273.8|41291.6|41271.6|1
1725934750000|2024-09-10 02:19:10|41295.9|41275.9|41293.8|41273.8|41295.9|41275.9|41293.8|41273.8|0
1725934760000|2024-09-10 02:19:20|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41291.3|41271.3|1
1725934770000|2024-09-10 02:19:30|41291.3|41271.3|41293.4|41273.4|41293.4|41273.4|41291.3|41271.3|0
1725934780000|2024-09-10 02:19:40|41293.8|41273.8|41293.4|41273.4|41293.8|41273.8|41290.9|41270.9|0
1725934790000|2024-09-10 02:19:50|41293.8|41273.8|41293.8|41273.8|41295.9|41275.9|41293.8|41273.8|0
1725934800000|2024-09-10 02:20:00|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|0
1725934810000|2024-09-10 02:20:10|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|0
1725934830000|2024-09-10 02:20:30|41293.4|41273.4|41293.8|41273.8|41293.8|41273.8|41293.4|41273.4|0
1725934840000|2024-09-10 02:20:40|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.8|41273.8|0
1725934850000|2024-09-10 02:20:50|41298|41278|41298|41278|41298.4|41278.4|41298|41278|0
1725934860000|2024-09-10 02:21:00|41295.9|41275.9|41295.9|41275.9|41298|41278|41293.8|41273.8|0
1725934870000|2024-09-10 02:21:10|41296.3|41276.3|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|1
1725934880000|2024-09-10 02:21:20|41294.1|41274.1|41298.4|41278.4|41298.4|41278.4|41293.8|41273.8|0
1725934890000|2024-09-10 02:21:30|41298.8|41278.8|41298.4|41278.4|41298.8|41278.8|41298.4|41278.4|0
1725934900000|2024-09-10 02:21:40|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|0
1725934920000|2024-09-10 02:22:00|||||||||1
1725934930000|2024-09-10 02:22:10|41298.4|41278.4|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|1
1725934940000|2024-09-10 02:22:20|41301.3|41281.3|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|0
1725934950000|2024-09-10 02:22:30|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|0
1725934960000|2024-09-10 02:22:40|41298.8|41278.8|41298.8|41278.8|41301.3|41281.3|41298.8|41278.8|1
1725934970000|2024-09-10 02:22:50|41296.3|41276.3|41299.1|41279.1|41299.1|41279.1|41296.3|41276.3|4
1725934980000|2024-09-10 02:23:00|41298.8|41278.8|41301.3|41281.3|41301.3|41281.3|41298.8|41278.8|0
1725934990000|2024-09-10 02:23:10|41298.8|41278.8|41301.3|41281.3|41301.3|41281.3|41298.4|41278.4|1
1725935000000|2024-09-10 02:23:20|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|1
1725935010000|2024-09-10 02:23:30|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|0
1725935020000|2024-09-10 02:23:40|41300.9|41280.9|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|2
1725935040000|2024-09-10 02:24:00|||||||||1
1725935050000|2024-09-10 02:24:10|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|0
1725935060000|2024-09-10 02:24:20|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|0
1725935070000|2024-09-10 02:24:30|41291.7|41271.7|41293.8|41273.8|41293.8|41273.8|41291.7|41271.7|1
1725935090000|2024-09-10 02:24:50|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|0
1725935100000|2024-09-10 02:25:00|41293.8|41273.8|41293.8|41273.8|41295.9|41275.9|41293.4|41273.4|2
1725935110000|2024-09-10 02:25:10|41295.9|41275.9|41296.3|41276.3|41296.3|41276.3|41293.8|41273.8|0
1725935120000|2024-09-10 02:25:20|||||||||1
1725935130000|2024-09-10 02:25:30|41293.4|41273.4|41291.3|41271.3|41293.4|41273.4|41291.3|41271.3|2
1725935140000|2024-09-10 02:25:40|41293.8|41273.8|41293.4|41273.4|41293.8|41273.8|41291.3|41271.3|0
1725935150000|2024-09-10 02:25:50|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|0
1725935160000|2024-09-10 02:26:00|41293.4|41273.4|41288.8|41268.8|41293.4|41273.4|41288.8|41268.8|1
1725935190000|2024-09-10 02:26:30|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|2
1725935200000|2024-09-10 02:26:40|41288|41268|41288.4|41268.4|41288.4|41268.4|41288|41268|0
1725935210000|2024-09-10 02:26:50|||||||||1
1725935220000|2024-09-10 02:27:00|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|2
1725935230000|2024-09-10 02:27:10|41288|41268|41288.4|41268.4|41288.4|41268.4|41288|41268|0
1725935240000|2024-09-10 02:27:20|||||||||1
1725935250000|2024-09-10 02:27:30|41288|41268|41287.6|41267.6|41288|41268|41287.6|41267.6|3
1725935260000|2024-09-10 02:27:40|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41288.4|41268.4|11
1725935270000|2024-09-10 02:27:50|41293|41273|41293|41273|41293|41273|41293|41273|0
1725935290000|2024-09-10 02:28:10|41295.1|41275.1|41298.4|41278.4|41298.4|41278.4|41295.1|41275.1|0
1725935310000|2024-09-10 02:28:30|41296.3|41276.3|41294.2|41274.2|41296.3|41276.3|41294.2|41274.2|1
1725935320000|2024-09-10 02:28:40|41298.4|41278.4|41298.8|41278.8|41298.8|41278.8|41298.4|41278.4|0
1725935330000|2024-09-10 02:28:50|41299.2|41279.2|41298.4|41278.4|41299.2|41279.2|41298.4|41278.4|0
1725935340000|2024-09-10 02:29:00|41296.3|41276.3|41298.4|41278.4|41298.4|41278.4|41296.3|41276.3|0
1725935350000|2024-09-10 02:29:10|41298.8|41278.8|41298.4|41278.4|41298.8|41278.8|41298.4|41278.4|0
1725935360000|2024-09-10 02:29:20|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|0
1725935370000|2024-09-10 02:29:30|41298.4|41278.4|41298.4|41278.4|41298.8|41278.8|41298.4|41278.4|1
1725935380000|2024-09-10 02:29:40|41298.8|41278.8|41296.3|41276.3|41298.8|41278.8|41296.3|41276.3|0
1725935390000|2024-09-10 02:29:50|41294.2|41274.2|41294.2|41274.2|41296.3|41276.3|41293.8|41273.8|0
1725935400000|2024-09-10 02:30:00|41296.3|41276.3|41303.4|41283.4|41303.4|41283.4|41294.2|41274.2|6
1725935410000|2024-09-10 02:30:10|41306.3|41286.3|41311.3|41291.3|41311.3|41291.3|41306.3|41286.3|1
1725935420000|2024-09-10 02:30:20|41309.2|41289.2|41313.8|41293.8|41313.8|41293.8|41309.2|41289.2|3
1725935430000|2024-09-10 02:30:30|41314.2|41294.2|41323.4|41303.4|41323.4|41303.4|41314.2|41294.2|5
1725935440000|2024-09-10 02:30:40|41321.3|41301.3|41318.8|41298.8|41326.3|41306.3|41318.8|41298.8|6
1725935450000|2024-09-10 02:30:50|41316.7|41296.7|41311.7|41291.7|41318.8|41298.8|41311.7|41291.7|2
1725935460000|2024-09-10 02:31:00|41311.3|41291.3|41304.2|41284.2|41311.3|41291.3|41303.8|41283.8|8
1725935470000|2024-09-10 02:31:10|41306.3|41286.3|41306.3|41286.3|41306.3|41286.3|41304.2|41284.2|1
1725935480000|2024-09-10 02:31:20|41304.2|41284.2|41304.2|41284.2|41306.3|41286.3|41304.2|41284.2|0
1725935490000|2024-09-10 02:31:30|41306.3|41286.3|41313.4|41293.4|41313.4|41293.4|41304.2|41284.2|4
1725935500000|2024-09-10 02:31:40|41315.5|41295.5|41321.3|41301.3|41321.3|41301.3|41315.5|41295.5|1
1725935510000|2024-09-10 02:31:50|41323.8|41303.8|41329.2|41309.2|41333.8|41313.8|41323.8|41303.8|8
1725935520000|2024-09-10 02:32:00|41327.1|41307.1|41323.8|41303.8|41327.1|41307.1|41323.8|41303.8|2
1725935530000|2024-09-10 02:32:10|41320.9|41300.9|41321.3|41301.3|41321.3|41301.3|41313.8|41293.8|1
1725935540000|2024-09-10 02:32:20|41319.2|41299.2|41316.3|41296.3|41319.2|41299.2|41316.3|41296.3|0
1725935550000|2024-09-10 02:32:30|41311.7|41291.7|41309.2|41289.2|41311.7|41291.7|41307.1|41287.1|0
1725935560000|2024-09-10 02:32:40|41311.7|41291.7|41313.8|41293.8|41313.8|41293.8|41309.2|41289.2|0
1725935570000|2024-09-10 02:32:50|41316.3|41296.3|41313.8|41293.8|41316.3|41296.3|41313.8|41293.8|2
1725935580000|2024-09-10 02:33:00|41316.3|41296.3|41316.3|41296.3|41316.3|41296.3|41313.4|41293.4|2
1725935590000|2024-09-10 02:33:10|41318.4|41298.4|41316.3|41296.3|41318.8|41298.8|41316.3|41296.3|0
1725935600000|2024-09-10 02:33:20|41318.4|41298.4|41326.3|41306.3|41326.3|41306.3|41318.4|41298.4|1
1725935610000|2024-09-10 02:33:30|41328.8|41308.8|41328.8|41308.8|41333.4|41313.4|41328.8|41308.8|0
1725935620000|2024-09-10 02:33:40|41326.7|41306.7|41323.8|41303.8|41326.7|41306.7|41323.8|41303.8|2
1725935630000|2024-09-10 02:33:50|41326.3|41306.3|41328.4|41308.4|41328.4|41308.4|41326.3|41306.3|0
1725935640000|2024-09-10 02:34:00|41328.8|41308.8|41333.8|41313.8|41333.8|41313.8|41328.8|41308.8|2
1725935650000|2024-09-10 02:34:10|41335.9|41315.9|41336.3|41316.3|41336.3|41316.3|41333.8|41313.8|0
1725935660000|2024-09-10 02:34:20|41333.8|41313.8|41333.8|41313.8|41336.3|41316.3|41333.8|41313.8|5
1725935670000|2024-09-10 02:34:30|41329.2|41309.2|41338.8|41318.8|41338.8|41318.8|41329.2|41309.2|1
1725935680000|2024-09-10 02:34:40|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|0
1725935690000|2024-09-10 02:34:50|41341.7|41321.7|41338.8|41318.8|41343.8|41323.8|41338.8|41318.8|2
1725935700000|2024-09-10 02:35:00|41340.9|41320.9|41346.3|41326.3|41346.3|41326.3|41338.8|41318.8|0
1725935710000|2024-09-10 02:35:10|41353.8|41333.8|41358.8|41338.8|41358.8|41338.8|41353.8|41333.8|7
1725935720000|2024-09-10 02:35:20|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|41361.3|41341.3|3
1725935730000|2024-09-10 02:35:30|41365.9|41345.9|41366.7|41346.7|41366.7|41346.7|41363.8|41343.8|16
1725935740000|2024-09-10 02:35:40|41368.8|41348.8|41371.3|41351.3|41371.3|41351.3|41366.3|41346.3|5
1725935750000|2024-09-10 02:35:50|41373.8|41353.8|41363.8|41343.8|41376.3|41356.3|41363.8|41343.8|20
1725935760000|2024-09-10 02:36:00|41361.3|41341.3|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|1
1725935770000|2024-09-10 02:36:10|41356.3|41336.3|41346.3|41326.3|41356.3|41336.3|41346.3|41326.3|1
1725935780000|2024-09-10 02:36:20|41348.4|41328.4|41348.4|41328.4|41348.4|41328.4|41348.4|41328.4|2
1725935790000|2024-09-10 02:36:30|41348.8|41328.8|41348.8|41328.8|41351.3|41331.3|41348.8|41328.8|2
1725935800000|2024-09-10 02:36:40|41346.3|41326.3|41344.2|41324.2|41346.3|41326.3|41344.2|41324.2|0
1725935810000|2024-09-10 02:36:50|41343.8|41323.8|41338.8|41318.8|41343.8|41323.8|41336.3|41316.3|1
1725935820000|2024-09-10 02:37:00|41340.9|41320.9|41338.8|41318.8|41340.9|41320.9|41334.2|41314.2|0
1725935830000|2024-09-10 02:37:10|41340.9|41320.9|41340.9|41320.9|41340.9|41320.9|41340.9|41320.9|0
1725935840000|2024-09-10 02:37:20|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|1
1725935850000|2024-09-10 02:37:30|41340.9|41320.9|41343|41323|41343|41323|41340.9|41320.9|0
1725935860000|2024-09-10 02:37:40|41341.3|41321.3|41338.8|41318.8|41343.8|41323.8|41338.8|41318.8|1
1725935870000|2024-09-10 02:37:50|41339.2|41319.2|41343.8|41323.8|41343.8|41323.8|41338.8|41318.8|6
1725935880000|2024-09-10 02:38:00|41341.3|41321.3|41346.3|41326.3|41346.3|41326.3|41341.3|41321.3|1
1725935890000|2024-09-10 02:38:10|41348.8|41328.8|41350.9|41330.9|41353.8|41333.8|41346.7|41326.7|1
1725935900000|2024-09-10 02:38:20|41351.3|41331.3|41356.3|41336.3|41358.8|41338.8|41351.3|41331.3|0
1725935910000|2024-09-10 02:38:30|41353.8|41333.8|41351.3|41331.3|41353.8|41333.8|41349.2|41329.2|4
1725935920000|2024-09-10 02:38:40|41353.4|41333.4|41353.4|41333.4|41355.5|41335.5|41353.4|41333.4|4
1725935930000|2024-09-10 02:38:50|41353|41333|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|1
1725935940000|2024-09-10 02:39:00|41353.8|41333.8|41349.2|41329.2|41353.8|41333.8|41349.2|41329.2|1
1725935950000|2024-09-10 02:39:10|41351.3|41331.3|41353.8|41333.8|41353.8|41333.8|41348.8|41328.8|1
1725935960000|2024-09-10 02:39:20|41356.3|41336.3|41361.3|41341.3|41361.3|41341.3|41356.3|41336.3|2
1725935970000|2024-09-10 02:39:30|41363.4|41343.4|41363.4|41343.4|41364.2|41344.2|41361.3|41341.3|1
1725935980000|2024-09-10 02:39:40|41363.8|41343.8|41366.3|41346.3|41366.3|41346.3|41363.8|41343.8|1
1725935990000|2024-09-10 02:39:50|41363.8|41343.8|41361.7|41341.7|41364.2|41344.2|41361.3|41341.3|1
1725936000000|2024-09-10 02:40:00|41361.3|41341.3|41366.7|41346.7|41366.7|41346.7|41361.3|41341.3|6
1725936010000|2024-09-10 02:40:10|41368.8|41348.8|41363.8|41343.8|41369.2|41349.2|41363.8|41343.8|2
1725936020000|2024-09-10 02:40:20|41361.3|41341.3|41354.2|41334.2|41361.3|41341.3|41354.2|41334.2|1
1725936030000|2024-09-10 02:40:30|41358.8|41338.8|41354.2|41334.2|41358.8|41338.8|41353.8|41333.8|1
1725936040000|2024-09-10 02:40:40|41353.8|41333.8|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|0
1725936050000|2024-09-10 02:40:50|41348.8|41328.8|41353.8|41333.8|41355.9|41335.9|41346.7|41326.7|2
1725936060000|2024-09-10 02:41:00|41356.3|41336.3|41363.8|41343.8|41363.8|41343.8|41356.3|41336.3|0
1725936070000|2024-09-10 02:41:10|41366.3|41346.3|41371.3|41351.3|41373.8|41353.8|41366.3|41346.3|1
1725936080000|2024-09-10 02:41:20|41368.8|41348.8|41371.3|41351.3|41371.3|41351.3|41368.8|41348.8|1
1725936090000|2024-09-10 02:41:30|41368.8|41348.8|41368.8|41348.8|41371.3|41351.3|41368.8|41348.8|2
1725936100000|2024-09-10 02:41:40|41371.3|41351.3|41374.2|41354.2|41374.2|41354.2|41371.3|41351.3|1
1725936110000|2024-09-10 02:41:50|41376.3|41356.3|41384.2|41364.2|41384.2|41364.2|41376.3|41356.3|16
1725936120000|2024-09-10 02:42:00|41386.3|41366.3|41386.3|41366.3|41388.8|41368.8|41386.3|41366.3|17
1725936130000|2024-09-10 02:42:10|41388.8|41368.8|41384.2|41364.2|41388.8|41368.8|41384.2|41364.2|2
1725936140000|2024-09-10 02:42:20|41383.8|41363.8|41386.3|41366.3|41386.3|41366.3|41383.8|41363.8|3
1725936150000|2024-09-10 02:42:30|41383.8|41363.8|41386.3|41366.3|41386.3|41366.3|41383.8|41363.8|1
1725936160000|2024-09-10 02:42:40|41388.4|41368.4|41393.8|41373.8|41393.8|41373.8|41388.4|41368.4|4
1725936170000|2024-09-10 02:42:50|41391.7|41371.7|41391.3|41371.3|41393.8|41373.8|41388.8|41368.8|2
1725936180000|2024-09-10 02:43:00|41393.8|41373.8|41393.8|41373.8|41396.3|41376.3|41391.3|41371.3|0
1725936190000|2024-09-10 02:43:10|41393.4|41373.4|41391.3|41371.3|41393.4|41373.4|41391.3|41371.3|1
1725936200000|2024-09-10 02:43:20|41391.7|41371.7|41391.3|41371.3|41393.8|41373.8|41391.3|41371.3|2
1725936210000|2024-09-10 02:43:30|||||||||3
1725936220000|2024-09-10 02:43:40|41389.2|41369.2|41386.3|41366.3|41389.2|41369.2|41386.3|41366.3|2
1725936230000|2024-09-10 02:43:50|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|41388.8|41368.8|1
1725936240000|2024-09-10 02:44:00|41391.3|41371.3|41391.3|41371.3|41393.8|41373.8|41391.3|41371.3|1
1725936250000|2024-09-10 02:44:10|41391.7|41371.7|41388.8|41368.8|41391.7|41371.7|41388.8|41368.8|0
1725936260000|2024-09-10 02:44:20|41391.3|41371.3|41393.8|41373.8|41393.8|41373.8|41388.8|41368.8|0
1725936270000|2024-09-10 02:44:30|41394.2|41374.2|41396.3|41376.3|41396.3|41376.3|41394.2|41374.2|0
1725936280000|2024-09-10 02:44:40|41394.2|41374.2|41408.8|41388.8|41408.8|41388.8|41393.8|41373.8|59
1725936290000|2024-09-10 02:44:50|41409.2|41389.2|41408.8|41388.8|41411.3|41391.3|41408.8|41388.8|3
1725936300000|2024-09-10 02:45:00|41408.4|41388.4|41396.3|41376.3|41408.4|41388.4|41396.3|41376.3|3
1725936310000|2024-09-10 02:45:10|41401.3|41381.3|41398.4|41378.4|41401.3|41381.3|41396.3|41376.3|2
1725936320000|2024-09-10 02:45:20|41400.6|41380.6|41400.9|41380.9|41400.9|41380.9|41400.6|41380.6|0
1725936330000|2024-09-10 02:45:30|41401|41381|41403.1|41383.1|41403.5|41383.5|41401|41381|0
1725936340000|2024-09-10 02:45:40|41401|41381|41398.5|41378.5|41401|41381|41398.5|41378.5|1
1725936350000|2024-09-10 02:45:50|41396.3|41376.3|41396.3|41376.3|41398.5|41378.5|41396.3|41376.3|1
1725936360000|2024-09-10 02:46:00|41398.5|41378.5|41398.5|41378.5|41400.6|41380.6|41396.3|41376.3|2
1725936370000|2024-09-10 02:46:10|41396.3|41376.3|41393.8|41373.8|41396.3|41376.3|41393.8|41373.8|0
1725936380000|2024-09-10 02:46:20|41391.7|41371.7|41393.8|41373.8|41393.8|41373.8|41391.7|41371.7|0
1725936390000|2024-09-10 02:46:30|41396.3|41376.3|41391.3|41371.3|41396.3|41376.3|41391.3|41371.3|2
1725936400000|2024-09-10 02:46:40|41388.8|41368.8|41386.3|41366.3|41388.8|41368.8|41386.3|41366.3|1
1725936410000|2024-09-10 02:46:50|41383.8|41363.8|41386.3|41366.3|41386.3|41366.3|41383.8|41363.8|1
1725936420000|2024-09-10 02:47:00|41383.8|41363.8|41386.3|41366.3|41386.3|41366.3|41383.8|41363.8|0
1725936430000|2024-09-10 02:47:10|41388.5|41368.5|41398.1|41378.1|41398.1|41378.1|41388.5|41368.5|0
1725936440000|2024-09-10 02:47:20|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41398.1|41378.1|3
1725936450000|2024-09-10 02:47:30|41402.7|41382.7|41398.5|41378.5|41405.2|41385.2|41398.5|41378.5|3
1725936460000|2024-09-10 02:47:40|41400.6|41380.6|41398.1|41378.1|41400.6|41380.6|41398.1|41378.1|1
1725936470000|2024-09-10 02:47:50|41400.2|41380.2|41393.5|41373.5|41400.2|41380.2|41393.5|41373.5|1
1725936480000|2024-09-10 02:48:00|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41391.3|41371.3|1
1725936490000|2024-09-10 02:48:10|41398.5|41378.5|41398.5|41378.5|41403.1|41383.1|41398.5|41378.5|2
1725936500000|2024-09-10 02:48:20|41398.8|41378.8|41398.5|41378.5|41403.1|41383.1|41398.5|41378.5|0
1725936510000|2024-09-10 02:48:30|41401|41381|41401|41381|41403.1|41383.1|41401|41381|1
1725936520000|2024-09-10 02:48:40|41398.8|41378.8|41398.5|41378.5|41398.8|41378.8|41398.5|41378.5|0
1725936530000|2024-09-10 02:48:50|41398.1|41378.1|41391.3|41371.3|41398.1|41378.1|41391.3|41371.3|2
1725936540000|2024-09-10 02:49:00|41393.5|41373.5|41389.2|41369.2|41393.5|41373.5|41389.2|41369.2|1
1725936550000|2024-09-10 02:49:10|41391.3|41371.3|41398.1|41378.1|41398.1|41378.1|41391.3|41371.3|2
1725936560000|2024-09-10 02:49:20|41393.5|41373.5|41393.5|41373.5|41396|41376|41393.5|41373.5|0
1725936570000|2024-09-10 02:49:30|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|0
1725936580000|2024-09-10 02:49:40|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41387.1|41367.1|1
1725936590000|2024-09-10 02:49:50|41387.1|41367.1|41391.3|41371.3|41391.3|41371.3|41387.1|41367.1|0
1725936600000|2024-09-10 02:50:00|41389.2|41369.2|41391.3|41371.3|41393.8|41373.8|41388.8|41368.8|4
1725936610000|2024-09-10 02:50:10|41388.8|41368.8|41386.3|41366.3|41388.8|41368.8|41383.8|41363.8|0
1725936620000|2024-09-10 02:50:20|41383.8|41363.8|41384.2|41364.2|41386.4|41366.4|41383.5|41363.5|0
1725936630000|2024-09-10 02:50:30|41383.9|41363.9|41381.4|41361.4|41383.9|41363.9|41378.9|41358.9|0
1725936640000|2024-09-10 02:50:40|41383.5|41363.5|41386.4|41366.4|41386.4|41366.4|41383.5|41363.5|2
1725936650000|2024-09-10 02:50:50|41386|41366|41388.5|41368.5|41391|41371|41383.9|41363.9|4
1725936660000|2024-09-10 02:51:00|41386|41366|41386|41366|41386|41366|41386|41366|1
1725936670000|2024-09-10 02:51:10|41383.9|41363.9|41381.4|41361.4|41383.9|41363.9|41381.4|41361.4|0
1725936680000|2024-09-10 02:51:20|41376.7|41356.7|41376.4|41356.4|41376.7|41356.7|41376.4|41356.4|2
1725936690000|2024-09-10 02:51:30|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|0
1725936700000|2024-09-10 02:51:40|41376.4|41356.4|41373.9|41353.9|41378.5|41358.5|41373.9|41353.9|3
1725936710000|2024-09-10 02:51:50|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|41373.9|41353.9|0
1725936720000|2024-09-10 02:52:00|41373.9|41353.9|41376.4|41356.4|41378.9|41358.9|41373.9|41353.9|1
1725936730000|2024-09-10 02:52:10|41376|41356|41373.9|41353.9|41376|41356|41369.2|41349.2|2
1725936740000|2024-09-10 02:52:20|41373.5|41353.5|41373.9|41353.9|41373.9|41353.9|41373.5|41353.5|0
1725936760000|2024-09-10 02:52:40|41376.4|41356.4|41378.5|41358.5|41378.5|41358.5|41376.4|41356.4|0
1725936770000|2024-09-10 02:52:50|41380.6|41360.6|41381.4|41361.4|41381.4|41361.4|41378.5|41358.5|0
1725936780000|2024-09-10 02:53:00|41383.5|41363.5|41381.4|41361.4|41383.5|41363.5|41381.4|41361.4|2
1725936790000|2024-09-10 02:53:10|41381|41361|41381|41361|41381|41361|41381|41361|0
1725936800000|2024-09-10 02:53:20|41378.9|41358.9|41372.1|41352.1|41378.9|41358.9|41372.1|41352.1|1
1725936810000|2024-09-10 02:53:30|41374.2|41354.2|41373.5|41353.5|41376.4|41356.4|41373.5|41353.5|3
1725936820000|2024-09-10 02:53:40|41373.9|41353.9|41374.2|41354.2|41374.2|41354.2|41371.4|41351.4|2
1725936830000|2024-09-10 02:53:50|41373.9|41353.9|41369.2|41349.2|41373.9|41353.9|41369.2|41349.2|0
1725936840000|2024-09-10 02:54:00|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|0
1725936850000|2024-09-10 02:54:10|||||||||1
1725936860000|2024-09-10 02:54:20|41371.4|41351.4|41369.2|41349.2|41371.4|41351.4|41368.5|41348.5|0
1725936870000|2024-09-10 02:54:30|41371.4|41351.4|41368.9|41348.9|41371.4|41351.4|41368.9|41348.9|0
1725936880000|2024-09-10 02:54:40|41368.5|41348.5|41368.5|41348.5|41369.2|41349.2|41366.4|41346.4|0
1725936890000|2024-09-10 02:54:50|41366.4|41346.4|41368.5|41348.5|41368.5|41348.5|41366.4|41346.4|0
1725936900000|2024-09-10 02:55:00|41368.9|41348.9|41373.9|41353.9|41373.9|41353.9|41368.9|41348.9|1
1725936910000|2024-09-10 02:55:10|41376.7|41356.7|41386|41366|41386|41366|41376.7|41356.7|0
1725936920000|2024-09-10 02:55:20|41383.9|41363.9|41381|41361|41383.9|41363.9|41381|41361|2
1725936930000|2024-09-10 02:55:30|41383.1|41363.1|41381.4|41361.4|41384.3|41364.3|41381.4|41361.4|5
1725936940000|2024-09-10 02:55:40|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|2
1725936950000|2024-09-10 02:55:50|41381|41361|41378.9|41358.9|41381|41361|41378.9|41358.9|2
1725936960000|2024-09-10 02:56:00|41379.3|41359.3|41376|41356|41379.3|41359.3|41376|41356|3
1725936970000|2024-09-10 02:56:10|41376.4|41356.4|41378.5|41358.5|41378.5|41358.5|41373.9|41353.9|0
1725936980000|2024-09-10 02:56:20|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|0
1725936990000|2024-09-10 02:56:30|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|10
1725937000000|2024-09-10 02:56:40|41371.8|41351.8|41367.1|41347.1|41371.8|41351.8|41367.1|41347.1|2
1725937010000|2024-09-10 02:56:50|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41366.8|41346.8|0
1725937020000|2024-09-10 02:57:00|41371.4|41351.4|41378.9|41358.9|41378.9|41358.9|41371.4|41351.4|2
1725937030000|2024-09-10 02:57:10|41381|41361|41383.1|41363.1|41383.1|41363.1|41381|41361|1
1725937040000|2024-09-10 02:57:20|41383.5|41363.5|41386|41366|41388.1|41368.1|41383.5|41363.5|6
1725937050000|2024-09-10 02:57:30|41388.1|41368.1|41386|41366|41388.5|41368.5|41386|41366|1
1725937060000|2024-09-10 02:57:40|41388.1|41368.1|41388.1|41368.1|41390.6|41370.6|41388.1|41368.1|2
1725937070000|2024-09-10 02:57:50|41386|41366|41386.4|41366.4|41386.4|41366.4|41386|41366|2
1725937080000|2024-09-10 02:58:00|41383.9|41363.9|41383.9|41363.9|41386.4|41366.4|41381.4|41361.4|0
1725937090000|2024-09-10 02:58:10|41384.3|41364.3|41388.5|41368.5|41388.5|41368.5|41384.3|41364.3|0
1725937100000|2024-09-10 02:58:20|41386.4|41366.4|41386|41366|41386.4|41366.4|41386|41366|0
1725937110000|2024-09-10 02:58:30|41383.9|41363.9|41376.4|41356.4|41383.9|41363.9|41376.4|41356.4|1
1725937120000|2024-09-10 02:58:40|41376|41356|41369.3|41349.3|41376|41356|41369.3|41349.3|3
1725937130000|2024-09-10 02:58:50|41371.4|41351.4|41374.3|41354.3|41374.3|41354.3|41371.4|41351.4|0
1725937140000|2024-09-10 02:59:00|41373.9|41353.9|41369.3|41349.3|41373.9|41353.9|41367.1|41347.1|0
1725937150000|2024-09-10 02:59:10|41367.1|41347.1|41366.8|41346.8|41367.1|41347.1|41364.6|41344.6|0
1725937160000|2024-09-10 02:59:20|41364.6|41344.6|41360|41340|41364.6|41344.6|41360|41340|1
1725937170000|2024-09-10 02:59:30|41359.6|41339.6|41357.5|41337.5|41359.6|41339.6|41355.4|41335.4|0
1725937180000|2024-09-10 02:59:40|41355.4|41335.4|41354.3|41334.3|41355.4|41335.4|41352.1|41332.1|0
1725937190000|2024-09-10 02:59:50|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|1
1725937200000|2024-09-10 03:00:00|41353.9|41333.9|41344.3|41324.3|41353.9|41333.9|41341.4|41321.4|4
1725937210000|2024-09-10 03:00:10|41346.4|41326.4|41343.9|41323.9|41348.5|41328.5|41343.9|41323.9|3
1725937220000|2024-09-10 03:00:20|41346|41326|41351.4|41331.4|41351.4|41331.4|41346|41326|0
1725937230000|2024-09-10 03:00:30|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|1
1725937240000|2024-09-10 03:00:40|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|0
1725937250000|2024-09-10 03:00:50|41353.5|41333.5|41354.3|41334.3|41356.4|41336.4|41351.4|41331.4|0
1725937260000|2024-09-10 03:01:00|41353.5|41333.5|41353.5|41333.5|41354.3|41334.3|41351.4|41331.4|0
1725937270000|2024-09-10 03:01:10|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41353.9|41333.9|1
1725937280000|2024-09-10 03:01:20|41358.5|41338.5|41363.5|41343.5|41363.5|41343.5|41358.5|41338.5|1
1725937290000|2024-09-10 03:01:30|41363.9|41343.9|41361.8|41341.8|41364.3|41344.3|41361.8|41341.8|3
1725937300000|2024-09-10 03:01:40|41359.7|41339.7|41361.8|41341.8|41361.8|41341.8|41359.7|41339.7|0
1725937310000|2024-09-10 03:01:50|41359.7|41339.7|41359.3|41339.3|41359.7|41339.7|41358.9|41338.9|1
1725937320000|2024-09-10 03:02:00|41361.4|41341.4|41368.9|41348.9|41368.9|41348.9|41359.3|41339.3|4
1725937330000|2024-09-10 03:02:10|41371|41351|41371.4|41351.4|41371.4|41351.4|41371|41351|0
1725937340000|2024-09-10 03:02:20|41373.9|41353.9|41381.4|41361.4|41381.4|41361.4|41373.9|41353.9|5
1725937350000|2024-09-10 03:02:30|41381.8|41361.8|41404.3|41384.3|41404.3|41384.3|41381.8|41361.8|9
1725937360000|2024-09-10 03:02:40|41406.8|41386.8|41404.7|41384.7|41406.8|41386.8|41404.3|41384.3|5
1725937370000|2024-09-10 03:02:50|41404.3|41384.3|41391.8|41371.8|41404.3|41384.3|41391.8|41371.8|0
1725937380000|2024-09-10 03:03:00|41393.9|41373.9|41389.3|41369.3|41394.3|41374.3|41389.3|41369.3|0
1725937390000|2024-09-10 03:03:10|41394.3|41374.3|41389.3|41369.3|41394.3|41374.3|41389.3|41369.3|0
1725937400000|2024-09-10 03:03:20|41389.7|41369.7|41386.8|41366.8|41389.7|41369.7|41386.8|41366.8|2
1725937410000|2024-09-10 03:03:30|41389.3|41369.3|41391.8|41371.8|41393.9|41373.9|41388.9|41368.9|6
1725937420000|2024-09-10 03:03:40|41391.4|41371.4|41394.3|41374.3|41394.3|41374.3|41391.4|41371.4|0
1725937440000|2024-09-10 03:04:00|41396.8|41376.8|41399.3|41379.3|41399.3|41379.3|41394.3|41374.3|1
1725937450000|2024-09-10 03:04:10|41401.4|41381.4|41409.3|41389.3|41409.3|41389.3|41401.4|41381.4|1
1725937460000|2024-09-10 03:04:20|41411.4|41391.4|41416.4|41396.4|41416.4|41396.4|41411.4|41391.4|0
1725937470000|2024-09-10 03:04:30|41416.8|41396.8|41416.4|41396.4|41418.9|41398.9|41416.4|41396.4|11
1725937480000|2024-09-10 03:04:40|41416|41396|41418.9|41398.9|41418.9|41398.9|41416|41396|2
1725937490000|2024-09-10 03:04:50|41419.3|41399.3|41424.7|41404.7|41426.8|41406.8|41419.3|41399.3|14
1725937500000|2024-09-10 03:05:00|41424.3|41404.3|41416.8|41396.8|41426.8|41406.8|41416.8|41396.8|4
1725937510000|2024-09-10 03:05:10|41414.7|41394.7|41407.6|41387.6|41414.7|41394.7|41407.6|41387.6|1
1725937520000|2024-09-10 03:05:20|41407.2|41387.2|41409.7|41389.7|41409.7|41389.7|41405.1|41385.1|2
1725937530000|2024-09-10 03:05:30|41411.8|41391.8|41406.4|41386.4|41411.8|41391.8|41406.4|41386.4|1
1725937540000|2024-09-10 03:05:40|41403.9|41383.9|41391.4|41371.4|41403.9|41383.9|41389.7|41369.7|13
1725937550000|2024-09-10 03:05:50|41391.8|41371.8|41384.3|41364.3|41391.8|41371.8|41384.3|41364.3|0
1725937560000|2024-09-10 03:06:00|41383.9|41363.9|41376.8|41356.8|41383.9|41363.9|41376.4|41356.4|7
1725937570000|2024-09-10 03:06:10|41378.9|41358.9|41377.2|41357.2|41378.9|41358.9|41376.8|41356.8|0
1725937580000|2024-09-10 03:06:20|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|0
1725937590000|2024-09-10 03:06:30|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|2
1725937600000|2024-09-10 03:06:40|41371.8|41351.8|41374.3|41354.3|41374.3|41354.3|41371.8|41351.8|1
1725937610000|2024-09-10 03:06:50|41376.4|41356.4|41376.8|41356.8|41379.3|41359.3|41376.4|41356.4|0
1725937620000|2024-09-10 03:07:00|41374.7|41354.7|41371.8|41351.8|41374.7|41354.7|41371.8|41351.8|2
1725937630000|2024-09-10 03:07:10|41371.4|41351.4|41371.4|41351.4|41376.4|41356.4|41371.4|41351.4|3
1725937640000|2024-09-10 03:07:20|41371.8|41351.8|41371.4|41351.4|41374.3|41354.3|41371.4|41351.4|1
1725937650000|2024-09-10 03:07:30|41371|41351|41364.3|41344.3|41371|41351|41364.3|41344.3|4
1725937660000|2024-09-10 03:07:40|41366.4|41346.4|41368.9|41348.9|41368.9|41348.9|41366.4|41346.4|2
1725937670000|2024-09-10 03:07:50|41369.3|41349.3|41364.3|41344.3|41369.3|41349.3|41364.3|41344.3|0
1725937680000|2024-09-10 03:08:00|41361.4|41341.4|41358.9|41338.9|41361.4|41341.4|41358.9|41338.9|3
1725937690000|2024-09-10 03:08:10|41358.5|41338.5|41358.9|41338.9|41358.9|41338.9|41356.4|41336.4|0
1725937700000|2024-09-10 03:08:20|41359.3|41339.3|41363.9|41343.9|41363.9|41343.9|41359.3|41339.3|1
1725937710000|2024-09-10 03:08:30|41364.3|41344.3|41359.3|41339.3|41364.3|41344.3|41359.3|41339.3|2
1725937720000|2024-09-10 03:08:40|41357.2|41337.2|41351.8|41331.8|41357.2|41337.2|41349.3|41329.3|5
1725937730000|2024-09-10 03:08:50|41353.9|41333.9|41358.9|41338.9|41358.9|41338.9|41351.8|41331.8|1
1725937740000|2024-09-10 03:09:00|41356.4|41336.4|41353.9|41333.9|41356.4|41336.4|41352.2|41332.2|1
1725937750000|2024-09-10 03:09:10|41351.4|41331.4|41349.3|41329.3|41354.3|41334.3|41349.3|41329.3|1
1725937760000|2024-09-10 03:09:20|41346.8|41326.8|41353.9|41333.9|41353.9|41333.9|41346.8|41326.8|4
1725937770000|2024-09-10 03:09:30|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41349.3|41329.3|1
1725937780000|2024-09-10 03:09:40|41353.9|41333.9|41354.3|41334.3|41356.4|41336.4|41353.5|41333.5|0
1725937790000|2024-09-10 03:09:50|41356.4|41336.4|41354.3|41334.3|41356.4|41336.4|41354.3|41334.3|0
1725937800000|2024-09-10 03:10:00|41356.8|41336.8|41356.4|41336.4|41361.4|41341.4|41356.4|41336.4|5
1725937820000|2024-09-10 03:10:20|41358.5|41338.5|41363.9|41343.9|41363.9|41343.9|41358.5|41338.5|4
1725937830000|2024-09-10 03:10:30|41363.5|41343.5|41366.4|41346.4|41366.4|41346.4|41363.5|41343.5|0
1725937840000|2024-09-10 03:10:40|41368.5|41348.5|41368.5|41348.5|41368.5|41348.5|41366|41346|2
1725937850000|2024-09-10 03:10:50|41371|41351|41371|41351|41371|41351|41371|41351|2
1725937860000|2024-09-10 03:11:00|41371.4|41351.4|41378.5|41358.5|41378.5|41358.5|41371.4|41351.4|3
1725937870000|2024-09-10 03:11:10|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|0
1725937880000|2024-09-10 03:11:20|41384.3|41364.3|41381.4|41361.4|41384.3|41364.3|41381.4|41361.4|4
1725937890000|2024-09-10 03:11:30|41379.3|41359.3|41373.5|41353.5|41379.3|41359.3|41373.5|41353.5|6
1725937900000|2024-09-10 03:11:40|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|0
1725937910000|2024-09-10 03:11:50|41370.6|41350.6|41371|41351|41373.5|41353.5|41370.6|41350.6|0
1725937920000|2024-09-10 03:12:00|41373.1|41353.1|41364.3|41344.3|41373.5|41353.5|41363.9|41343.9|0
1725937930000|2024-09-10 03:12:10|41366.4|41346.4|41368.5|41348.5|41368.5|41348.5|41363.5|41343.5|1
1725937940000|2024-09-10 03:12:20|41364.3|41344.3|41363.5|41343.5|41364.3|41344.3|41361.4|41341.4|1
1725937950000|2024-09-10 03:12:30|41363.9|41343.9|41363.9|41343.9|41364.3|41344.3|41363.9|41343.9|3
1725937960000|2024-09-10 03:12:40|41361.8|41341.8|41361.8|41341.8|41363.9|41343.9|41361.8|41341.8|0
1725937970000|2024-09-10 03:12:50|41364.3|41344.3|41363.5|41343.5|41364.3|41344.3|41361.4|41341.4|3
1725937980000|2024-09-10 03:13:00|41361.4|41341.4|41363.9|41343.9|41363.9|41343.9|41361.4|41341.4|1
1725937990000|2024-09-10 03:13:10|41364.3|41344.3|41366.4|41346.4|41366.4|41346.4|41364.3|41344.3|1
1725938000000|2024-09-10 03:13:20|41366|41346|41366.4|41346.4|41366.4|41346.4|41363.5|41343.5|1
1725938010000|2024-09-10 03:13:30|41368.5|41348.5|41366.4|41346.4|41368.5|41348.5|41366.4|41346.4|1
1725938020000|2024-09-10 03:13:40|41368.9|41348.9|41373.9|41353.9|41378.2|41358.2|41368.9|41348.9|4
1725938030000|2024-09-10 03:13:50|41374.3|41354.3|41371.4|41351.4|41374.3|41354.3|41371.4|41351.4|1
1725938040000|2024-09-10 03:14:00|41369.3|41349.3|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|3
1725938050000|2024-09-10 03:14:10|41369.3|41349.3|41364.3|41344.3|41369.3|41349.3|41364.3|41344.3|2
1725938060000|2024-09-10 03:14:20|41361.4|41341.4|41363.5|41343.5|41368.5|41348.5|41361.4|41341.4|0
1725938070000|2024-09-10 03:14:30|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|0
1725938080000|2024-09-10 03:14:40|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|2
1725938090000|2024-09-10 03:14:50|41364.3|41344.3|41366.4|41346.4|41366.4|41346.4|41361.4|41341.4|1
1725938100000|2024-09-10 03:15:00|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|0
1725938110000|2024-09-10 03:15:10|41366.4|41346.4|41363.9|41343.9|41366.4|41346.4|41363.9|41343.9|0
1725938120000|2024-09-10 03:15:20|41364.3|41344.3|41368.5|41348.5|41368.5|41348.5|41364.3|41344.3|1
1725938130000|2024-09-10 03:15:30|41371|41351|41368.5|41348.5|41371|41351|41368.5|41348.5|0
1725938140000|2024-09-10 03:15:40|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41369.3|41349.3|1
1725938150000|2024-09-10 03:15:50|41373.5|41353.5|41376.4|41356.4|41379.3|41359.3|41373.5|41353.5|1
1725938160000|2024-09-10 03:16:00|41377.2|41357.2|41376.4|41356.4|41379.3|41359.3|41376.4|41356.4|0
1725938170000|2024-09-10 03:16:10|41377.2|41357.2|41373.9|41353.9|41377.2|41357.2|41369.3|41349.3|0
1725938180000|2024-09-10 03:16:20|41374.3|41354.3|41371.4|41351.4|41374.3|41354.3|41371.4|41351.4|0
1725938190000|2024-09-10 03:16:30|41373.5|41353.5|41373.9|41353.9|41373.9|41353.9|41373.5|41353.5|0
1725938200000|2024-09-10 03:16:40|41374.3|41354.3|41383.5|41363.5|41383.5|41363.5|41374.3|41354.3|1
1725938210000|2024-09-10 03:16:50|41383.9|41363.9|41388.5|41368.5|41388.5|41368.5|41383.9|41363.9|1
1725938220000|2024-09-10 03:17:00|41386.4|41366.4|41393.5|41373.5|41393.5|41373.5|41386.4|41366.4|4
1725938230000|2024-09-10 03:17:10|41391.4|41371.4|41389.3|41369.3|41391.4|41371.4|41389.3|41369.3|2
1725938240000|2024-09-10 03:17:20|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41384.3|41364.3|0
1725938250000|2024-09-10 03:17:30|41388.9|41368.9|41388.6|41368.6|41396.4|41376.4|41388.6|41368.6|1
1725938260000|2024-09-10 03:17:40|41386.4|41366.4|41388.9|41368.9|41388.9|41368.9|41386.4|41366.4|1
1725938270000|2024-09-10 03:17:50|41386.8|41366.8|41389.3|41369.3|41389.3|41369.3|41384.3|41364.3|0
1725938280000|2024-09-10 03:18:00|41391.4|41371.4|41398.6|41378.6|41398.6|41378.6|41391.4|41371.4|1
1725938290000|2024-09-10 03:18:10|41396.4|41376.4|41401.4|41381.4|41401.4|41381.4|41396.4|41376.4|1
1725938300000|2024-09-10 03:18:20|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|0
1725938310000|2024-09-10 03:18:30|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|0
1725938320000|2024-09-10 03:18:40|41401.4|41381.4|41398.9|41378.9|41401.4|41381.4|41398.9|41378.9|0
1725938330000|2024-09-10 03:18:50|41401.1|41381.1|41394.3|41374.3|41401.4|41381.4|41394.3|41374.3|3
1725938340000|2024-09-10 03:19:00|41393.9|41373.9|41393.9|41373.9|41396.1|41376.1|41393.9|41373.9|0
1725938350000|2024-09-10 03:19:10|41396.4|41376.4|41398.9|41378.9|41398.9|41378.9|41393.9|41373.9|0
1725938360000|2024-09-10 03:19:20|41396.1|41376.1|41403.2|41383.2|41403.2|41383.2|41393.9|41373.9|1
1725938370000|2024-09-10 03:19:30|41401.1|41381.1|41396.4|41376.4|41401.4|41381.4|41396.4|41376.4|3
1725938380000|2024-09-10 03:19:40|41398.9|41378.9|41396.4|41376.4|41398.9|41378.9|41393.9|41373.9|0
1725938390000|2024-09-10 03:19:50|41396.1|41376.1|41391.4|41371.4|41396.1|41376.1|41391.4|41371.4|0
1725938400000|2024-09-10 03:20:00|41389.3|41369.3|41383.9|41363.9|41389.3|41369.3|41383.9|41363.9|0
1725938410000|2024-09-10 03:20:10|41381.8|41361.8|41373.9|41353.9|41381.8|41361.8|41373.9|41353.9|7
1725938420000|2024-09-10 03:20:20|41371.8|41351.8|41373.9|41353.9|41373.9|41353.9|41371.4|41351.4|0
1725938430000|2024-09-10 03:20:30|41374.3|41354.3|41376.4|41356.4|41376.4|41356.4|41374.3|41354.3|0
1725938440000|2024-09-10 03:20:40|41374.3|41354.3|41376.4|41356.4|41376.4|41356.4|41373.9|41353.9|0
1725938450000|2024-09-10 03:20:50|41374.3|41354.3|41371.4|41351.4|41374.3|41354.3|41371.4|41351.4|3
1725938460000|2024-09-10 03:21:00|41369.3|41349.3|41358.9|41338.9|41369.3|41349.3|41358.9|41338.9|5
1725938470000|2024-09-10 03:21:10|41361.1|41341.1|41363.9|41343.9|41363.9|41343.9|41361.1|41341.1|1
1725938480000|2024-09-10 03:21:20|41356.8|41336.8|41356.4|41336.4|41356.8|41336.8|41356.4|41336.4|5
1725938490000|2024-09-10 03:21:30|41356.1|41336.1|41353.9|41333.9|41358.6|41338.6|41353.9|41333.9|0
1725938500000|2024-09-10 03:21:40|41353.6|41333.6|41353.9|41333.9|41353.9|41333.9|41351.4|41331.4|0
1725938510000|2024-09-10 03:21:50|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|0
1725938520000|2024-09-10 03:22:00|41353.9|41333.9|41361.4|41341.4|41361.4|41341.4|41353.9|41333.9|2
1725938530000|2024-09-10 03:22:10|41363.9|41343.9|41366.1|41346.1|41366.1|41346.1|41361.4|41341.4|12
1725938540000|2024-09-10 03:22:20|41363.9|41343.9|41361.5|41341.5|41364|41344|41361.5|41341.5|1
1725938550000|2024-09-10 03:22:30|41363.6|41343.6|41356.5|41336.5|41364|41344|41356.5|41336.5|0
1725938560000|2024-09-10 03:22:40|41354|41334|41354|41334|41354|41334|41354|41334|1
1725938570000|2024-09-10 03:22:50|41356.1|41336.1|41359|41339|41359|41339|41356.1|41336.1|0
1725938580000|2024-09-10 03:23:00|41359.3|41339.3|41351.5|41331.5|41359.3|41339.3|41351.5|41331.5|1
1725938590000|2024-09-10 03:23:10|41351.1|41331.1|41346.5|41326.5|41351.1|41331.1|41346.5|41326.5|1
1725938600000|2024-09-10 03:23:20|41344|41324|41341.8|41321.8|41344|41324|41341.8|41321.8|1
1725938610000|2024-09-10 03:23:30|41341.5|41321.5|41334|41314|41341.5|41321.5|41334|41314|4
1725938620000|2024-09-10 03:23:40|41333.6|41313.6|41331.5|41311.5|41333.6|41313.6|41331.5|41311.5|2
1725938630000|2024-09-10 03:23:50|41333.6|41313.6|41334|41314|41336.5|41316.5|41333.6|41313.6|0
1725938640000|2024-09-10 03:24:00|41331.8|41311.8|41336.1|41316.1|41336.1|41316.1|41331.5|41311.5|1
1725938650000|2024-09-10 03:24:10|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|0
1725938660000|2024-09-10 03:24:20|41334.3|41314.3|41327.2|41307.2|41334.3|41314.3|41327.2|41307.2|0
1725938670000|2024-09-10 03:24:30|41326.8|41306.8|41326.8|41306.8|41329|41309|41326.8|41306.8|0
1725938680000|2024-09-10 03:24:40|41329|41309|41331.5|41311.5|41331.5|41311.5|41329|41309|1
1725938690000|2024-09-10 03:24:50|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|1
1725938700000|2024-09-10 03:25:00|41329.3|41309.3|41324|41304|41329.3|41309.3|41324|41304|1
1725938720000|2024-09-10 03:25:20|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|0
1725938750000|2024-09-10 03:25:50|41324.3|41304.3|41319|41299|41324.3|41304.3|41319|41299|6
1725938760000|2024-09-10 03:26:00|41321.5|41301.5|41324|41304|41326.1|41306.1|41321.5|41301.5|3
1725938770000|2024-09-10 03:26:10|41323.6|41303.6|41326.5|41306.5|41326.5|41306.5|41323.6|41303.6|0
1725938780000|2024-09-10 03:26:20|41326.1|41306.1|41324|41304|41326.1|41306.1|41324|41304|0
1725938790000|2024-09-10 03:26:30|41326.5|41306.5|41329|41309|41329|41309|41324|41304|0
1725938810000|2024-09-10 03:26:50|41331.1|41311.1|41334.3|41314.3|41338.6|41318.6|41331.1|41311.1|4
1725938820000|2024-09-10 03:27:00|41336.5|41316.5|41334|41314|41336.5|41316.5|41334|41314|0
1725938830000|2024-09-10 03:27:10|41331.9|41311.9|41329|41309|41331.9|41311.9|41329|41309|1
1725938840000|2024-09-10 03:27:20|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|2
1725938850000|2024-09-10 03:27:30|41329.4|41309.4|41329.4|41309.4|41334|41314|41329.4|41309.4|0
1725938860000|2024-09-10 03:27:40|41329|41309|41329|41309|41329|41309|41329|41309|0
1725938870000|2024-09-10 03:27:50|41329.4|41309.4|41329|41309|41333.6|41313.6|41329|41309|1
1725938880000|2024-09-10 03:28:00|41329.4|41309.4|41334|41314|41334|41314|41329.4|41309.4|0
1725938890000|2024-09-10 03:28:10|41333.6|41313.6|41336.5|41316.5|41336.5|41316.5|41331.5|41311.5|2
1725938900000|2024-09-10 03:28:20|41338.6|41318.6|41336.1|41316.1|41338.6|41318.6|41334|41314|0
1725938910000|2024-09-10 03:28:30|41336.5|41316.5|41334|41314|41338.6|41318.6|41334|41314|0
1725938920000|2024-09-10 03:28:40|41333.6|41313.6|41331.5|41311.5|41333.6|41313.6|41331.5|41311.5|1
1725938930000|2024-09-10 03:28:50|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|2
1725938940000|2024-09-10 03:29:00|41335.7|41315.7|41335.7|41315.7|41337.8|41317.8|41335.7|41315.7|0
1725938950000|2024-09-10 03:29:10|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|1
1725938960000|2024-09-10 03:29:20|41334.4|41314.4|41336.5|41316.5|41338.6|41318.6|41334.4|41314.4|0
1725938970000|2024-09-10 03:29:30|41334.4|41314.4|41339|41319|41339|41319|41334.4|41314.4|0
1725938980000|2024-09-10 03:29:40|41338.6|41318.6|41334|41314|41338.6|41318.6|41334|41314|0
1725938990000|2024-09-10 03:29:50|41334.4|41314.4|41339|41319|41339|41319|41334.4|41314.4|0
1725939000000|2024-09-10 03:30:00|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|0
1725939010000|2024-09-10 03:30:10|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|0
1725939020000|2024-09-10 03:30:20|41334|41314|41331.5|41311.5|41334|41314|41331.5|41311.5|0
1725939030000|2024-09-10 03:30:30|41333.6|41313.6|41334.4|41314.4|41336.5|41316.5|41333.6|41313.6|0
1725939040000|2024-09-10 03:30:40|41334|41314|41336.5|41316.5|41336.5|41316.5|41334|41314|0
1725939050000|2024-09-10 03:30:50|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|1
1725939070000|2024-09-10 03:31:10|41340.7|41320.7|41341.1|41321.1|41341.1|41321.1|41340.7|41320.7|0
1725939090000|2024-09-10 03:31:30|41339|41319|41339|41319|41339|41319|41339|41319|0
1725939100000|2024-09-10 03:31:40|41341.1|41321.1|41343.6|41323.6|41343.6|41323.6|41341.1|41321.1|0
1725939120000|2024-09-10 03:32:00|41344|41324|41353.6|41333.6|41353.6|41333.6|41344|41324|3
1725939130000|2024-09-10 03:32:10|41355.7|41335.7|41356.1|41336.1|41356.1|41336.1|41355.7|41335.7|0
1725939140000|2024-09-10 03:32:20|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|1
1725939150000|2024-09-10 03:32:30|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|0
1725939180000|2024-09-10 03:33:00|41349.4|41329.4|41349|41329|41351.5|41331.5|41349|41329|3
1725939190000|2024-09-10 03:33:10|41348.6|41328.6|41346.5|41326.5|41349|41329|41346.5|41326.5|2
1725939200000|2024-09-10 03:33:20|41348.6|41328.6|41349|41329|41349|41329|41346.5|41326.5|0
1725939210000|2024-09-10 03:33:30|41349.4|41329.4|41349|41329|41349.4|41329.4|41349|41329|0
1725939230000|2024-09-10 03:33:50|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|0
1725939240000|2024-09-10 03:34:00|41348.6|41328.6|41349.4|41329.4|41349.4|41329.4|41348.6|41328.6|0
1725939250000|2024-09-10 03:34:10|41349|41329|41346.5|41326.5|41349|41329|41346.5|41326.5|0
1725939260000|2024-09-10 03:34:20|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|41346.5|41326.5|1
1725939270000|2024-09-10 03:34:30|41349|41329|41349.4|41329.4|41351.5|41331.5|41349|41329|0
1725939280000|2024-09-10 03:34:40|41351.5|41331.5|41346.5|41326.5|41351.5|41331.5|41346.5|41326.5|1
1725939290000|2024-09-10 03:34:50|41348.6|41328.6|41349.4|41329.4|41349.4|41329.4|41348.6|41328.6|0
1725939310000|2024-09-10 03:35:10|41349|41329|41349|41329|41349|41329|41348.6|41328.6|0
1725939330000|2024-09-10 03:35:30|41348.6|41328.6|41348.6|41328.6|41351.5|41331.5|41346.5|41326.5|0
1725939340000|2024-09-10 03:35:40|41346.5|41326.5|41346.5|41326.5|41348.6|41328.6|41346.5|41326.5|0
1725939350000|2024-09-10 03:35:50|41348.6|41328.6|41348.6|41328.6|41349.4|41329.4|41348.6|41328.6|0
1725939360000|2024-09-10 03:36:00|41349.4|41329.4|41351.5|41331.5|41351.5|41331.5|41349.4|41329.4|0
1725939380000|2024-09-10 03:36:20|41349|41329|41348.6|41328.6|41349|41329|41348.6|41328.6|0
1725939390000|2024-09-10 03:36:30|41349.4|41329.4|41346.5|41326.5|41349.4|41329.4|41346.5|41326.5|1
1725939410000|2024-09-10 03:36:50|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|1
1725939430000|2024-09-10 03:37:10|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1725939450000|2024-09-10 03:37:30|41339.4|41319.4|41334.8|41314.8|41339.4|41319.4|41334.8|41314.8|0
1725939460000|2024-09-10 03:37:40|41334|41314|41334|41314|41334|41314|41334|41314|0
1725939480000|2024-09-10 03:38:00|41333.6|41313.6|41324.4|41304.4|41333.6|41313.6|41324.4|41304.4|0
1725939500000|2024-09-10 03:38:20|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1725939510000|2024-09-10 03:38:30|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1725939550000|2024-09-10 03:39:10|41326.5|41306.5|41328.6|41308.6|41328.6|41308.6|41326.5|41306.5|1
1725939570000|2024-09-10 03:39:30|41329.4|41309.4|41326.5|41306.5|41329.4|41309.4|41326.5|41306.5|0
1725939580000|2024-09-10 03:39:40|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1725939590000|2024-09-10 03:39:50|41326.5|41306.5|41326.5|41306.5|41328.6|41308.6|41326.5|41306.5|0
1725939600000|2024-09-10 03:40:00|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1725939650000|2024-09-10 03:40:50|41323.6|41303.6|41323.6|41303.6|41323.6|41303.6|41323.6|41303.6|0
1725939670000|2024-09-10 03:41:10|41321.5|41301.5|41324.4|41304.4|41324.4|41304.4|41321.5|41301.5|0
1725939700000|2024-09-10 03:41:40|41324|41304|41321.5|41301.5|41324|41304|41321.5|41301.5|0
1725939740000|2024-09-10 03:42:20|41320.7|41300.7|41318.6|41298.6|41320.7|41300.7|41318.6|41298.6|1
1725939750000|2024-09-10 03:42:30|41320.7|41300.7|41318.6|41298.6|41320.7|41300.7|41318.6|41298.6|0
1725939770000|2024-09-10 03:42:50|41320.7|41300.7|41316.9|41296.9|41321.5|41301.5|41316.9|41296.9|3
1725939780000|2024-09-10 03:43:00|41316.5|41296.5|41316.5|41296.5|41321.5|41301.5|41316.5|41296.5|4
1725939790000|2024-09-10 03:43:10|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|0
1725939800000|2024-09-10 03:43:20|41316.5|41296.5|41314.4|41294.4|41318.6|41298.6|41314.4|41294.4|0
1725939810000|2024-09-10 03:43:30|41316.5|41296.5|41318.6|41298.6|41318.6|41298.6|41316.5|41296.5|1
1725939840000|2024-09-10 03:44:00|41314.4|41294.4|41311.5|41291.5|41314.4|41294.4|41311.5|41291.5|3
1725939850000|2024-09-10 03:44:10|41309.4|41289.4|41310.7|41290.7|41311.5|41291.5|41309.4|41289.4|0
1725939860000|2024-09-10 03:44:20|41308.6|41288.6|41310.7|41290.7|41310.7|41290.7|41308.6|41288.6|0
1725939870000|2024-09-10 03:44:30|41311.1|41291.1|41310.7|41290.7|41311.1|41291.1|41310.7|41290.7|0
1725939880000|2024-09-10 03:44:40|41311.1|41291.1|41310.7|41290.7|41311.1|41291.1|41310.7|41290.7|0
1725939890000|2024-09-10 03:44:50|41308.6|41288.6|41311.1|41291.1|41311.1|41291.1|41308.6|41288.6|1
1725939910000|2024-09-10 03:45:10|41309|41289|41308.6|41288.6|41309|41289|41308.6|41288.6|0
1725939920000|2024-09-10 03:45:20|41309.4|41289.4|41311.5|41291.5|41311.5|41291.5|41309.4|41289.4|0
1725939930000|2024-09-10 03:45:30|41313.6|41293.6|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|0
1725939940000|2024-09-10 03:45:40|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1725939950000|2024-09-10 03:45:50|41311.5|41291.5|41311.1|41291.1|41311.5|41291.5|41311.1|41291.1|0
1725939960000|2024-09-10 03:46:00|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1725939970000|2024-09-10 03:46:10|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|0
1725939990000|2024-09-10 03:46:30|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|0
1725940000000|2024-09-10 03:46:40|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|0
1725940010000|2024-09-10 03:46:50|41318.3|41298.3|41316.1|41296.1|41318.3|41298.3|41316.1|41296.1|0
1725940020000|2024-09-10 03:47:00|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|0
1725940040000|2024-09-10 03:47:20|41318.6|41298.6|41316.5|41296.5|41318.6|41298.6|41316.5|41296.5|0
1725940060000|2024-09-10 03:47:40|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|1
1725940070000|2024-09-10 03:47:50|41319|41299|41321.1|41301.1|41321.5|41301.5|41318.6|41298.6|4
1725940080000|2024-09-10 03:48:00|41321.5|41301.5|41321.5|41301.5|41321.5|41301.5|41321.5|41301.5|1
1725940100000|2024-09-10 03:48:20|41324.4|41304.4|41321.5|41301.5|41324.4|41304.4|41321.5|41301.5|1
1725940110000|2024-09-10 03:48:30|41321.9|41301.9|41321.5|41301.5|41324|41304|41321.5|41301.5|0
1725940120000|2024-09-10 03:48:40|41324|41304|41326.5|41306.5|41326.5|41306.5|41324|41304|0
1725940130000|2024-09-10 03:48:50|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|1
1725940140000|2024-09-10 03:49:00|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|0
1725940150000|2024-09-10 03:49:10|41328.6|41308.6|41328.6|41308.6|41331.5|41311.5|41328.6|41308.6|1
1725940160000|2024-09-10 03:49:20|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|0
1725940170000|2024-09-10 03:49:30|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|0
1725940180000|2024-09-10 03:49:40|41328.7|41308.7|41326.5|41306.5|41328.7|41308.7|41326.5|41306.5|0
1725940190000|2024-09-10 03:49:50|41328.7|41308.7|41331.5|41311.5|41331.5|41311.5|41328.7|41308.7|0
1725940210000|2024-09-10 03:50:10|41329.4|41309.4|41329.4|41309.4|41331.5|41311.5|41329|41309|0
1725940220000|2024-09-10 03:50:20|41329|41309|41329|41309|41329|41309|41329|41309|0
1725940240000|2024-09-10 03:50:40|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|0
1725940250000|2024-09-10 03:50:50|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|0
1725940260000|2024-09-10 03:51:00|41329.4|41309.4|41329|41309|41329.4|41309.4|41329|41309|0
1725940270000|2024-09-10 03:51:10|41331.5|41311.5|41333.7|41313.7|41333.7|41313.7|41331.5|41311.5|0
1725940280000|2024-09-10 03:51:20|41331.5|41311.5|41333.7|41313.7|41333.7|41313.7|41331.5|41311.5|0
1725940290000|2024-09-10 03:51:30|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|0
1725940300000|2024-09-10 03:51:40|41331.9|41311.9|41334|41314|41334|41314|41331.9|41311.9|1
1725940320000|2024-09-10 03:52:00|41336.2|41316.2|41336.5|41316.5|41336.5|41316.5|41336.2|41316.2|1
1725940340000|2024-09-10 03:52:20|41336.9|41316.9|41339|41319|41339|41319|41336.5|41316.5|0
1725940350000|2024-09-10 03:52:30|41336.9|41316.9|41339|41319|41339|41319|41336.9|41316.9|1
1725940360000|2024-09-10 03:52:40|41339.4|41319.4|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|0
1725940370000|2024-09-10 03:52:50|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|0
1725940380000|2024-09-10 03:53:00|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|2
1725940420000|2024-09-10 03:53:40|41344|41324|41344|41324|41344|41324|41344|41324|0
1725940430000|2024-09-10 03:53:50|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|0
1725940440000|2024-09-10 03:54:00|41344|41324|41344|41324|41344|41324|41344|41324|1
1725940450000|2024-09-10 03:54:10|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|0
1725940460000|2024-09-10 03:54:20|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|0
1725940480000|2024-09-10 03:54:40|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1725940490000|2024-09-10 03:54:50|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.2|41321.2|0
1725940510000|2024-09-10 03:55:10|41341.2|41321.2|41341.6|41321.6|41341.6|41321.6|41341.2|41321.2|0
1725940520000|2024-09-10 03:55:20|41341.9|41321.9|41341.6|41321.6|41344.1|41324.1|41341.6|41321.6|2
1725940530000|2024-09-10 03:55:30|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|0
1725940540000|2024-09-10 03:55:40|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|0
1725940550000|2024-09-10 03:55:50|||||||||1
1725940570000|2024-09-10 03:56:10|41339.4|41319.4|41339.1|41319.1|41339.4|41319.4|41339.1|41319.1|2
1725940580000|2024-09-10 03:56:20|||||||||1
1725940590000|2024-09-10 03:56:30|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|0
1725940610000|2024-09-10 03:56:50|||||||||1
1725940630000|2024-09-10 03:57:10|41336.2|41316.2|41334.1|41314.1|41336.2|41316.2|41334.1|41314.1|0
1725940640000|2024-09-10 03:57:20|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|0
1725940660000|2024-09-10 03:57:40|41333.7|41313.7|41331.6|41311.6|41333.7|41313.7|41331.6|41311.6|0
1725940680000|2024-09-10 03:58:00|41333.7|41313.7|41334.1|41314.1|41334.1|41314.1|41333.7|41313.7|0
1725940700000|2024-09-10 03:58:20|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|1
1725940710000|2024-09-10 03:58:30|41331.6|41311.6|41331.2|41311.2|41331.6|41311.6|41331.2|41311.2|0
1725940730000|2024-09-10 03:58:50|41333.7|41313.7|41331.6|41311.6|41333.7|41313.7|41331.6|41311.6|0
1725940740000|2024-09-10 03:59:00|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|0
1725940750000|2024-09-10 03:59:10|41331.6|41311.6|41331.2|41311.2|41331.6|41311.6|41331.2|41311.2|1
1725940780000|2024-09-10 03:59:40|41329.1|41309.1|41331.2|41311.2|41331.2|41311.2|41329.1|41309.1|0
1725940790000|2024-09-10 03:59:50|41331.6|41311.6|41329.1|41309.1|41331.6|41311.6|41329.1|41309.1|1
1725940810000|2024-09-10 04:00:10|41327|41307|41324.5|41304.5|41327|41307|41324.5|41304.5|5
1725940820000|2024-09-10 04:00:20|41326.6|41306.6|41326.6|41306.6|41326.6|41306.6|41326.6|41306.6|0
1725940830000|2024-09-10 04:00:30|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|1
1725940850000|2024-09-10 04:00:50|41329.1|41309.1|41328.3|41308.3|41329.1|41309.1|41328.3|41308.3|6
1725940890000|2024-09-10 04:01:30|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|0
1725940910000|2024-09-10 04:01:50|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|0
1725940960000|2024-09-10 04:02:40|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|3
1725940990000|2024-09-10 04:03:10|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|0
1725941000000|2024-09-10 04:03:20|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|0
1725941040000|2024-09-10 04:04:00|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|4
1725941050000|2024-09-10 04:04:10|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|3
1725941070000|2024-09-10 04:04:30|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|0
1725941080000|2024-09-10 04:04:40|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41322.9|41302.9|1
1725941100000|2024-09-10 04:05:00|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|1
1725941130000|2024-09-10 04:05:30|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|0
1725941140000|2024-09-10 04:05:40|41323.7|41303.7|41324.1|41304.1|41324.1|41304.1|41323.7|41303.7|0
1725941150000|2024-09-10 04:05:50|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|0
1725941160000|2024-09-10 04:06:00|41324.1|41304.1|41324.1|41304.1|41324.1|41304.1|41323.7|41303.7|0
1725941170000|2024-09-10 04:06:10|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|0
1725941190000|2024-09-10 04:06:30|41323.3|41303.3|41326.2|41306.2|41326.2|41306.2|41323.3|41303.3|0
1725941200000|2024-09-10 04:06:40|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|4
1725941210000|2024-09-10 04:06:50|41320.8|41300.8|41319.1|41299.1|41321.2|41301.2|41319.1|41299.1|0
1725941220000|2024-09-10 04:07:00|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|0
1725941230000|2024-09-10 04:07:10|||||||||1
1725941240000|2024-09-10 04:07:20|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|0
1725941260000|2024-09-10 04:07:40|41313.7|41293.7|41311.2|41291.2|41313.7|41293.7|41311.2|41291.2|1
1725941270000|2024-09-10 04:07:50|41309.1|41289.1|41306.6|41286.6|41309.1|41289.1|41306.6|41286.6|1
1725941280000|2024-09-10 04:08:00|41306.2|41286.2|41305.8|41285.8|41306.2|41286.2|41305.8|41285.8|0
1725941290000|2024-09-10 04:08:10|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|0
1725941300000|2024-09-10 04:08:20|41305.8|41285.8|41305.4|41285.4|41305.8|41285.8|41305.4|41285.4|0
1725941340000|2024-09-10 04:09:00|41303.7|41283.7|41303.3|41283.3|41303.7|41283.7|41303.3|41283.3|1
1725941360000|2024-09-10 04:09:20|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|3
1725941410000|2024-09-10 04:10:10|41301.6|41281.6|41301.2|41281.2|41301.6|41281.6|41301.2|41281.2|4
1725941420000|2024-09-10 04:10:20|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41301.2|41281.2|10
1725941460000|2024-09-10 04:11:00|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|0
1725941470000|2024-09-10 04:11:10|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|1
1725941480000|2024-09-10 04:11:20|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|0
1725941510000|2024-09-10 04:11:50|41301.6|41281.6|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|6
1725941550000|2024-09-10 04:12:30|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|0
1725941560000|2024-09-10 04:12:40|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|0
1725941570000|2024-09-10 04:12:50|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|0
1725941590000|2024-09-10 04:13:10|||||||||1
1725941650000|2024-09-10 04:14:10|||||||||1
1725941660000|2024-09-10 04:14:20|||||||||5
1725941730000|2024-09-10 04:15:30|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|0
1725941740000|2024-09-10 04:15:40|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|41301.2|41281.2|2
1725941760000|2024-09-10 04:16:00|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|0
1725941780000|2024-09-10 04:16:20|||||||||5
1725941790000|2024-09-10 04:16:30|41301.2|41281.2|41301.2|41281.2|41301.6|41281.6|41301.2|41281.2|2
1725941880000|2024-09-10 04:18:00|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|2
1725941890000|2024-09-10 04:18:10|41305.9|41285.9|41307|41287|41307|41287|41305.9|41285.9|2
1725941900000|2024-09-10 04:18:20|41309.1|41289.1|41311.6|41291.6|41311.6|41291.6|41309.1|41289.1|1
1725941920000|2024-09-10 04:18:40|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|2
1725941960000|2024-09-10 04:19:20|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|0
1725941990000|2024-09-10 04:19:50|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|0
1725942000000|2024-09-10 04:20:00|||||||||1
1725942020000|2024-09-10 04:20:20|41312|41292|41312|41292|41312|41292|41312|41292|0
1725942030000|2024-09-10 04:20:30|41311.6|41291.6|41311.2|41291.2|41311.6|41291.6|41311.2|41291.2|0
1725942040000|2024-09-10 04:20:40|41312|41292|41311.2|41291.2|41312|41292|41311.2|41291.2|0
1725942050000|2024-09-10 04:20:50|41312|41292|41309.5|41289.5|41312|41292|41309.1|41289.1|1
1725942060000|2024-09-10 04:21:00|41311.6|41291.6|41309.1|41289.1|41312|41292|41309.1|41289.1|0
1725942070000|2024-09-10 04:21:10|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|0
1725942080000|2024-09-10 04:21:20|41312|41292|41312|41292|41314.1|41294.1|41312|41292|0
1725942090000|2024-09-10 04:21:30|41311.6|41291.6|41309.5|41289.5|41311.6|41291.6|41309.5|41289.5|0
1725942100000|2024-09-10 04:21:40|41311.6|41291.6|41309.5|41289.5|41314.1|41294.1|41309.5|41289.5|0
1725942110000|2024-09-10 04:21:50|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|0
1725942120000|2024-09-10 04:22:00|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|0
1725942180000|2024-09-10 04:23:00|41311.6|41291.6|41311.6|41291.6|41314.1|41294.1|41311.6|41291.6|0
1725942190000|2024-09-10 04:23:10|41313.8|41293.8|41309.5|41289.5|41314.1|41294.1|41309.5|41289.5|2
1725942200000|2024-09-10 04:23:20|41312|41292|41316.6|41296.6|41316.6|41296.6|41312|41292|2
1725942210000|2024-09-10 04:23:30|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|11
1725942250000|2024-09-10 04:24:10|41319.5|41299.5|41324.1|41304.1|41324.1|41304.1|41319.5|41299.5|0
1725942270000|2024-09-10 04:24:30|41324.5|41304.5|41324.1|41304.1|41324.5|41304.5|41324.1|41304.1|0
1725942290000|2024-09-10 04:24:50|41322|41302|41321.6|41301.6|41322|41302|41321.6|41301.6|0
1725942300000|2024-09-10 04:25:00|41322|41302|41322|41302|41322|41302|41322|41302|0
1725942310000|2024-09-10 04:25:10|41319.5|41299.5|41319.1|41299.1|41319.5|41299.5|41319.1|41299.1|0
1725942320000|2024-09-10 04:25:20|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|0
1725942330000|2024-09-10 04:25:30|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|0
1725942370000|2024-09-10 04:26:10|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|0
1725942390000|2024-09-10 04:26:30|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41314.5|41294.5|0
1725942410000|2024-09-10 04:26:50|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|2
1725942420000|2024-09-10 04:27:00|41312|41292|41314.2|41294.2|41314.2|41294.2|41312|41292|0
1725942440000|2024-09-10 04:27:20|41313.8|41293.8|41309.5|41289.5|41313.8|41293.8|41309.5|41289.5|1
1725942520000|2024-09-10 04:28:40|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|0
1725942530000|2024-09-10 04:28:50|41308.8|41288.8|41309.2|41289.2|41309.2|41289.2|41308.8|41288.8|0
1725942560000|2024-09-10 04:29:20|41304.2|41284.2|41304.9|41284.9|41304.9|41284.9|41304.2|41284.2|1
1725942570000|2024-09-10 04:29:30|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|0
1725942580000|2024-09-10 04:29:40|41304.2|41284.2|41307|41287|41307|41287|41302|41282|1
1725942610000|2024-09-10 04:30:10|||||||||1
1725942620000|2024-09-10 04:30:20|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|1
1725942630000|2024-09-10 04:30:30|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1725942670000|2024-09-10 04:31:10|41302.1|41282.1|41304.6|41284.6|41304.6|41284.6|41302.1|41282.1|0
1725942690000|2024-09-10 04:31:30|||||||||1
1725942700000|2024-09-10 04:31:40|41302.1|41282.1|41304.2|41284.2|41304.2|41284.2|41302.1|41282.1|1
1725942710000|2024-09-10 04:31:50|41302.1|41282.1|41304.2|41284.2|41304.9|41284.9|41302.1|41282.1|6
1725942720000|2024-09-10 04:32:00|41302.1|41282.1|41304.2|41284.2|41304.2|41284.2|41302.1|41282.1|0
1725942730000|2024-09-10 04:32:10|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1725942740000|2024-09-10 04:32:20|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|2
1725942750000|2024-09-10 04:32:30|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|0
1725942790000|2024-09-10 04:33:10|41299.9|41279.9|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|0
1725942800000|2024-09-10 04:33:20|41295.3|41275.3|41299.9|41279.9|41299.9|41279.9|41295.3|41275.3|1
1725942810000|2024-09-10 04:33:30|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|1
1725942830000|2024-09-10 04:33:50|41301.7|41281.7|41304.6|41284.6|41304.6|41284.6|41301.7|41281.7|1
1725942900000|2024-09-10 04:35:00|||||||||1
1725942950000|2024-09-10 04:35:50|||||||||1
1725943010000|2024-09-10 04:36:50|41302.5|41282.5|41304.6|41284.6|41304.6|41284.6|41302.1|41282.1|0
1725943020000|2024-09-10 04:37:00|41302.5|41282.5|41304.6|41284.6|41304.6|41284.6|41302.1|41282.1|1
1725943030000|2024-09-10 04:37:10|41302.5|41282.5|41301.7|41281.7|41302.5|41282.5|41301.7|41281.7|0
1725943040000|2024-09-10 04:37:20|41302.1|41282.1|41306.7|41286.7|41306.7|41286.7|41302.1|41282.1|2
1725943050000|2024-09-10 04:37:30|||||||||1
1725943070000|2024-09-10 04:37:50|41308.8|41288.8|41321.3|41301.3|41321.3|41301.3|41308.8|41288.8|1
1725943080000|2024-09-10 04:38:00|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|1
1725943100000|2024-09-10 04:38:20|41317.1|41297.1|41319.2|41299.2|41319.2|41299.2|41317.1|41297.1|0
1725943110000|2024-09-10 04:38:30|41317.1|41297.1|41319.2|41299.2|41319.2|41299.2|41317.1|41297.1|1
1725943130000|2024-09-10 04:38:50|41317.1|41297.1|41319.2|41299.2|41319.2|41299.2|41317.1|41297.1|0
1725943140000|2024-09-10 04:39:00|41317.1|41297.1|41319.2|41299.2|41319.2|41299.2|41317.1|41297.1|0
1725943150000|2024-09-10 04:39:10|41319.6|41299.6|41319.2|41299.2|41321.7|41301.7|41319.2|41299.2|1
1725943170000|2024-09-10 04:39:30|41317.1|41297.1|41318.8|41298.8|41318.8|41298.8|41316.7|41296.7|0
1725943190000|2024-09-10 04:39:50|41316.7|41296.7|41321.7|41301.7|41321.7|41301.7|41316.7|41296.7|0
1725943200000|2024-09-10 04:40:00|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41318.8|41298.8|2
1725943210000|2024-09-10 04:40:10|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|0
1725943230000|2024-09-10 04:40:30|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|0
1725943240000|2024-09-10 04:40:40|||||||||1
1725943250000|2024-09-10 04:40:50|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|0
1725943260000|2024-09-10 04:41:00|41324.6|41304.6|41327.1|41307.1|41327.1|41307.1|41324.6|41304.6|0
1725943270000|2024-09-10 04:41:10|41329.6|41309.6|41329.6|41309.6|41332.1|41312.1|41329.6|41309.6|2
1725943320000|2024-09-10 04:42:00|41327.5|41307.5|41329.6|41309.6|41329.6|41309.6|41327.5|41307.5|0
1725943330000|2024-09-10 04:42:10|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|0
1725943340000|2024-09-10 04:42:20|41329.2|41309.2|41329.6|41309.6|41329.6|41309.6|41329.2|41309.2|0
1725943370000|2024-09-10 04:42:50|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|1
1725943380000|2024-09-10 04:43:00|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|2
1725943440000|2024-09-10 04:44:00|||||||||1
1725943450000|2024-09-10 04:44:10|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|41327.1|41307.1|0
1725943460000|2024-09-10 04:44:20|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|1
1725943470000|2024-09-10 04:44:30|41331.3|41311.3|41331.3|41311.3|41331.3|41311.3|41331.3|41311.3|0
1725943480000|2024-09-10 04:44:40|41331.7|41311.7|41332.1|41312.1|41332.1|41312.1|41331.7|41311.7|0
1725943500000|2024-09-10 04:45:00|41331.7|41311.7|41334.2|41314.2|41334.2|41314.2|41331.7|41311.7|0
1725943510000|2024-09-10 04:45:10|41332.1|41312.1|41331.7|41311.7|41332.1|41312.1|41331.7|41311.7|0
1725943520000|2024-09-10 04:45:20|41333.8|41313.8|41331.7|41311.7|41334.2|41314.2|41331.7|41311.7|0
1725943550000|2024-09-10 04:45:50|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|1
1725943560000|2024-09-10 04:46:00|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|0
1725943580000|2024-09-10 04:46:20|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|0
1725943590000|2024-09-10 04:46:30|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|0
1725943600000|2024-09-10 04:46:40|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|0
1725943610000|2024-09-10 04:46:50|||||||||1
1725943630000|2024-09-10 04:47:10|41336.7|41316.7|41341.7|41321.7|41341.7|41321.7|41336.7|41316.7|31
1725943640000|2024-09-10 04:47:20|41344.6|41324.6|41349.2|41329.2|41349.2|41329.2|41344.6|41324.6|2
1725943670000|2024-09-10 04:47:50|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1725943680000|2024-09-10 04:48:00|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|0
1725943700000|2024-09-10 04:48:20|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|3
1725943720000|2024-09-10 04:48:40|||||||||1
1725943730000|2024-09-10 04:48:50|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|0
1725943740000|2024-09-10 04:49:00|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|0
1725943750000|2024-09-10 04:49:10|41350.9|41330.9|41348.8|41328.8|41351.3|41331.3|41348.8|41328.8|0
1725943760000|2024-09-10 04:49:20|41346.3|41326.3|41346.7|41326.7|41346.7|41326.7|41344.2|41324.2|6
1725943770000|2024-09-10 04:49:30|41344.6|41324.6|41344.2|41324.2|41344.6|41324.6|41344.2|41324.2|0
1725943790000|2024-09-10 04:49:50|41346.3|41326.3|41344.2|41324.2|41346.3|41326.3|41344.2|41324.2|1
1725943800000|2024-09-10 04:50:00|41348.8|41328.8|41349.2|41329.2|41349.2|41329.2|41348.8|41328.8|0
1725943810000|2024-09-10 04:50:10|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|0
1725943820000|2024-09-10 04:50:20|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|0
1725943840000|2024-09-10 04:50:40|41347.1|41327.1|41346.7|41326.7|41347.1|41327.1|41346.7|41326.7|0
1725943850000|2024-09-10 04:50:50|41348.8|41328.8|41349.2|41329.2|41349.2|41329.2|41348.8|41328.8|0
1725943870000|2024-09-10 04:51:10|41351.3|41331.3|41349.2|41329.2|41351.3|41331.3|41349.2|41329.2|0
1725943880000|2024-09-10 04:51:20|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1725943900000|2024-09-10 04:51:40|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|0
1725943910000|2024-09-10 04:51:50|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1725943920000|2024-09-10 04:52:00|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|0
1725943930000|2024-09-10 04:52:10|41348.8|41328.8|41351.7|41331.7|41351.7|41331.7|41348.8|41328.8|2
1725943950000|2024-09-10 04:52:30|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41346.7|41326.7|3
1725943960000|2024-09-10 04:52:40|41349.2|41329.2|41351.7|41331.7|41351.7|41331.7|41349.2|41329.2|0
1725943990000|2024-09-10 04:53:10|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|0
1725944020000|2024-09-10 04:53:40|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|1
1725944030000|2024-09-10 04:53:50|41349.2|41329.2|41348.8|41328.8|41349.2|41329.2|41348.8|41328.8|1
1725944040000|2024-09-10 04:54:00|41348.9|41328.9|41351.7|41331.7|41351.7|41331.7|41348.9|41328.9|0
1725944050000|2024-09-10 04:54:10|41351.4|41331.4|41347.1|41327.1|41351.4|41331.4|41347.1|41327.1|1
1725944060000|2024-09-10 04:54:20|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|0
1725944080000|2024-09-10 04:54:40|41351|41331|41351.7|41331.7|41351.7|41331.7|41351|41331|5
1725944140000|2024-09-10 04:55:40|41351.4|41331.4|41348.9|41328.9|41351.4|41331.4|41348.9|41328.9|13
1725944160000|2024-09-10 04:56:00|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|0
1725944190000|2024-09-10 04:56:30|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|1
1725944200000|2024-09-10 04:56:40|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|0
1725944210000|2024-09-10 04:56:50|41343.5|41323.5|41343.9|41323.9|41343.9|41323.9|41343.5|41323.5|0
1725944220000|2024-09-10 04:57:00|41341.7|41321.7|41343.9|41323.9|41343.9|41323.9|41341.7|41321.7|0
1725944230000|2024-09-10 04:57:10|41341.7|41321.7|41343.9|41323.9|41343.9|41323.9|41341.7|41321.7|0
1725944250000|2024-09-10 04:57:30|41341.7|41321.7|41343.9|41323.9|41343.9|41323.9|41341.7|41321.7|0
1725944260000|2024-09-10 04:57:40|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|0
1725944270000|2024-09-10 04:57:50|41343.9|41323.9|41346.4|41326.4|41346.4|41326.4|41343.9|41323.9|0
1725944280000|2024-09-10 04:58:00|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|1
1725944290000|2024-09-10 04:58:10|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|0
1725944340000|2024-09-10 04:59:00|41341.4|41321.4|41339.3|41319.3|41341.4|41321.4|41339.3|41319.3|1
1725944400000|2024-09-10 05:00:00|41338.9|41318.9|41316.4|41296.4|41338.9|41318.9|41291.4|41271.4|33
1725944410000|2024-09-10 05:00:10|41318.5|41298.5|41321|41301|41321|41301|41318.5|41298.5|1
1725944420000|2024-09-10 05:00:20|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|0
1725944430000|2024-09-10 05:00:30|41323.9|41303.9|41326.4|41306.4|41326.4|41306.4|41323.9|41303.9|2
1725944440000|2024-09-10 05:00:40|41328.9|41308.9|41328.9|41308.9|41329.3|41309.3|41328.9|41308.9|1
1725944450000|2024-09-10 05:00:50|41329.3|41309.3|41331.8|41311.8|41331.8|41311.8|41329.3|41309.3|0
1725944460000|2024-09-10 05:01:00|41331.4|41311.4|41336|41316|41336.4|41316.4|41329.3|41309.3|18
1725944470000|2024-09-10 05:01:10|41336.4|41316.4|41338.9|41318.9|41338.9|41318.9|41336.4|41316.4|2
1725944480000|2024-09-10 05:01:20|41336.8|41316.8|41333.9|41313.9|41338.9|41318.9|41333.9|41313.9|3
1725944490000|2024-09-10 05:01:30|41331.4|41311.4|41333.9|41313.9|41333.9|41313.9|41331.4|41311.4|0
1725944500000|2024-09-10 05:01:40|41331.8|41311.8|41328.9|41308.9|41331.8|41311.8|41328.9|41308.9|5
1725944510000|2024-09-10 05:01:50|41326.8|41306.8|41321.4|41301.4|41326.8|41306.8|41321.4|41301.4|5
1725944520000|2024-09-10 05:02:00|41319.3|41299.3|41318.9|41298.9|41319.3|41299.3|41318.9|41298.9|0
1725944530000|2024-09-10 05:02:10|41319.3|41299.3|41317.2|41297.2|41319.3|41299.3|41315|41295|0
1725944540000|2024-09-10 05:02:20|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|0
1725944550000|2024-09-10 05:02:30|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41312.2|41292.2|0
1725944560000|2024-09-10 05:02:40|41312.2|41292.2|41314.3|41294.3|41314.3|41294.3|41312.2|41292.2|0
1725944570000|2024-09-10 05:02:50|41312.2|41292.2|41314.3|41294.3|41314.3|41294.3|41312.2|41292.2|0
1725944580000|2024-09-10 05:03:00|41313.9|41293.9|41311.8|41291.8|41316.4|41296.4|41311.8|41291.8|0
1725944590000|2024-09-10 05:03:10|41309.7|41289.7|41311.8|41291.8|41311.8|41291.8|41308.9|41288.9|4
1725944610000|2024-09-10 05:03:30|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|0
1725944620000|2024-09-10 05:03:40|41304.7|41284.7|41303.9|41283.9|41304.7|41284.7|41303.9|41283.9|1
1725944630000|2024-09-10 05:03:50|41301.8|41281.8|41298.9|41278.9|41301.8|41281.8|41298.9|41278.9|5
1725944640000|2024-09-10 05:04:00|41298.5|41278.5|41298.9|41278.9|41298.9|41278.9|41298.5|41278.5|0
1725944650000|2024-09-10 05:04:10|41296.8|41276.8|41294.3|41274.3|41296.8|41276.8|41294.3|41274.3|3
1725944660000|2024-09-10 05:04:20|||||||||2
1725944680000|2024-09-10 05:04:40|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|0
1725944690000|2024-09-10 05:04:50|41294.3|41274.3|41294.7|41274.7|41294.7|41274.7|41294.3|41274.3|0
1725944700000|2024-09-10 05:05:00|41294.3|41274.3|41299.3|41279.3|41301.4|41281.4|41294.3|41274.3|2
1725944710000|2024-09-10 05:05:10|41301.8|41281.8|41313.9|41293.9|41316.4|41296.4|41301.8|41281.8|13
1725944720000|2024-09-10 05:05:20|41314.3|41294.3|41316.4|41296.4|41316.8|41296.8|41311.8|41291.8|4
1725944730000|2024-09-10 05:05:30|41313.9|41293.9|41313.9|41293.9|41316.8|41296.8|41313.9|41293.9|2
1725944740000|2024-09-10 05:05:40|41316.4|41296.4|41318.9|41298.9|41318.9|41298.9|41316.4|41296.4|2
1725944750000|2024-09-10 05:05:50|41319.3|41299.3|41318.9|41298.9|41319.3|41299.3|41318.9|41298.9|0
1725944760000|2024-09-10 05:06:00|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|41316.4|41296.4|0
1725944770000|2024-09-10 05:06:10|41316.8|41296.8|41318.9|41298.9|41318.9|41298.9|41316.8|41296.8|4
1725944780000|2024-09-10 05:06:20|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|2
1725944790000|2024-09-10 05:06:30|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1725944800000|2024-09-10 05:06:40|41326.4|41306.4|41326.8|41306.8|41327.2|41307.2|41326.4|41306.4|3
1725944810000|2024-09-10 05:06:50|41328.9|41308.9|41328.9|41308.9|41328.9|41308.9|41328.9|41308.9|1
1725944820000|2024-09-10 05:07:00|41331.8|41311.8|41343.5|41323.5|41343.5|41323.5|41331.8|41311.8|11
1725944830000|2024-09-10 05:07:10|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|4
1725944850000|2024-09-10 05:07:30|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|41339.3|41319.3|6
1725944860000|2024-09-10 05:07:40|41339.3|41319.3|41336.4|41316.4|41339.3|41319.3|41336.4|41316.4|0
1725944870000|2024-09-10 05:07:50|41334.3|41314.3|41336.4|41316.4|41336.4|41316.4|41334.3|41314.3|1
1725944880000|2024-09-10 05:08:00|41334.3|41314.3|41332.2|41312.2|41334.3|41314.3|41332.2|41312.2|0
1725944890000|2024-09-10 05:08:10|41334.3|41314.3|41329.7|41309.7|41334.3|41314.3|41329.7|41309.7|0
1725944900000|2024-09-10 05:08:20|41329.3|41309.3|41329.7|41309.7|41329.7|41309.7|41329.3|41309.3|0
1725944910000|2024-09-10 05:08:30|41329.3|41309.3|41333.9|41313.9|41333.9|41313.9|41328.9|41308.9|1
1725944920000|2024-09-10 05:08:40|41329.3|41309.3|41322.6|41302.6|41331.8|41311.8|41322.6|41302.6|2
1725944930000|2024-09-10 05:08:50|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.3|41304.3|2
1725944940000|2024-09-10 05:09:00|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|2
1725944950000|2024-09-10 05:09:10|41319.3|41299.3|41318.9|41298.9|41319.3|41299.3|41318.9|41298.9|1
1725944960000|2024-09-10 05:09:20|41316.8|41296.8|41312.2|41292.2|41316.8|41296.8|41312.2|41292.2|0
1725944970000|2024-09-10 05:09:30|41314.3|41294.3|41312.2|41292.2|41314.3|41294.3|41312.2|41292.2|0
1725944980000|2024-09-10 05:09:40|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|1
1725944990000|2024-09-10 05:09:50|41311.8|41291.8|41309.3|41289.3|41311.8|41291.8|41309.3|41289.3|1
1725945000000|2024-09-10 05:10:00|41311.4|41291.4|41306.8|41286.8|41311.4|41291.4|41306.8|41286.8|2
1725945010000|2024-09-10 05:10:10|41308.9|41288.9|41304.3|41284.3|41308.9|41288.9|41304.3|41284.3|0
1725945020000|2024-09-10 05:10:20|41306.8|41286.8|41308.9|41288.9|41309.3|41289.3|41304.7|41284.7|0
1725945030000|2024-09-10 05:10:30|41309.3|41289.3|41316.4|41296.4|41316.4|41296.4|41309.3|41289.3|1
1725945040000|2024-09-10 05:10:40|41318.9|41298.9|41321.4|41301.4|41321.4|41301.4|41318.9|41298.9|0
1725945050000|2024-09-10 05:10:50|41323.9|41303.9|41331.8|41311.8|41331.8|41311.8|41323.9|41303.9|0
1725945060000|2024-09-10 05:11:00|41329.3|41309.3|41333.9|41313.9|41333.9|41313.9|41329.3|41309.3|1
1725945070000|2024-09-10 05:11:10|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|0
1725945080000|2024-09-10 05:11:20|41336.4|41316.4|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|1
1725945090000|2024-09-10 05:11:30|41336.4|41316.4|41341.4|41321.4|41341.4|41321.4|41334.3|41314.3|1
1725945100000|2024-09-10 05:11:40|41339.3|41319.3|41343.5|41323.5|41343.5|41323.5|41339.3|41319.3|0
1725945110000|2024-09-10 05:11:50|41341.4|41321.4|41339.3|41319.3|41341.4|41321.4|41339.3|41319.3|2
1725945120000|2024-09-10 05:12:00|41338.9|41318.9|41334.7|41314.7|41338.9|41318.9|41334.7|41314.7|0
1725945130000|2024-09-10 05:12:10|41336.8|41316.8|41336.8|41316.8|41338.9|41318.9|41334.7|41314.7|0
1725945150000|2024-09-10 05:12:30|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|1
1725945160000|2024-09-10 05:12:40|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|0
1725945170000|2024-09-10 05:12:50|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|0
1725945180000|2024-09-10 05:13:00|41332.2|41312.2|41334.3|41314.3|41334.3|41314.3|41330.1|41310.1|0
1725945200000|2024-09-10 05:13:20|41336.4|41316.4|41334.3|41314.3|41336.4|41316.4|41334.3|41314.3|1
1725945210000|2024-09-10 05:13:30|41336.4|41316.4|41336.8|41316.8|41336.8|41316.8|41336.4|41316.4|3
1725945220000|2024-09-10 05:13:40|41338.9|41318.9|41351.8|41331.8|41351.8|41331.8|41338.9|41318.9|11
1725945230000|2024-09-10 05:13:50|41353.9|41333.9|41353.9|41333.9|41353.9|41333.9|41351.8|41331.8|0
1725945250000|2024-09-10 05:14:10|41351.8|41331.8|41349.7|41329.7|41351.8|41331.8|41349.7|41329.7|2
1725945260000|2024-09-10 05:14:20|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|0
1725945270000|2024-09-10 05:14:30|41353.9|41333.9|41356|41336|41356|41336|41353.9|41333.9|0
1725945280000|2024-09-10 05:14:40|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|0
1725945290000|2024-09-10 05:14:50|41358.5|41338.5|41358.9|41338.9|41358.9|41338.9|41358.5|41338.5|4
1725945300000|2024-09-10 05:15:00|41359.7|41339.7|41369.7|41349.7|41369.7|41349.7|41359.7|41339.7|2
1725945310000|2024-09-10 05:15:10|41369.3|41349.3|41368.9|41348.9|41369.3|41349.3|41368.9|41348.9|0
1725945320000|2024-09-10 05:15:20|41366.8|41346.8|41364.7|41344.7|41366.8|41346.8|41362.6|41342.6|0
1725945330000|2024-09-10 05:15:30|41363.9|41343.9|41361.8|41341.8|41363.9|41343.9|41361.8|41341.8|0
1725945340000|2024-09-10 05:15:40|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|0
1725945350000|2024-09-10 05:15:50|41361|41341|41358.9|41338.9|41361|41341|41358.9|41338.9|1
1725945360000|2024-09-10 05:16:00|41356.8|41336.8|41353.9|41333.9|41358.9|41338.9|41353.9|41333.9|1
1725945370000|2024-09-10 05:16:10|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|41353.9|41333.9|1
1725945380000|2024-09-10 05:16:20|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|1
1725945390000|2024-09-10 05:16:30|41358.9|41338.9|41363.9|41343.9|41363.9|41343.9|41358.9|41338.9|1
1725945400000|2024-09-10 05:16:40|41366|41346|41368.9|41348.9|41371.8|41351.8|41366|41346|2
1725945420000|2024-09-10 05:17:00|41369.7|41349.7|41368.9|41348.9|41369.7|41349.7|41368.9|41348.9|0
1725945430000|2024-09-10 05:17:10|41366.8|41346.8|41368.9|41348.9|41368.9|41348.9|41366.8|41346.8|0
1725945440000|2024-09-10 05:17:20|41369.7|41349.7|41371.8|41351.8|41373.9|41353.9|41369.7|41349.7|3
1725945450000|2024-09-10 05:17:30|41373.9|41353.9|41376.8|41356.8|41376.8|41356.8|41373.9|41353.9|1
1725945460000|2024-09-10 05:17:40|41378.9|41358.9|41379.7|41359.7|41379.7|41359.7|41376.8|41356.8|4
1725945470000|2024-09-10 05:17:50|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|1
1725945480000|2024-09-10 05:18:00|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|2
1725945490000|2024-09-10 05:18:10|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|0
1725945500000|2024-09-10 05:18:20|41378.9|41358.9|41379.7|41359.7|41381.8|41361.8|41378.9|41358.9|1
1725945510000|2024-09-10 05:18:30|41378.9|41358.9|41381.8|41361.8|41381.8|41361.8|41378.9|41358.9|1
1725945520000|2024-09-10 05:18:40|41384.3|41364.3|41384.7|41364.7|41384.7|41364.7|41384.3|41364.3|0
1725945530000|2024-09-10 05:18:50|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|1
1725945540000|2024-09-10 05:19:00|41386.4|41366.4|41386.8|41366.8|41386.8|41366.8|41383.9|41363.9|3
1725945550000|2024-09-10 05:19:10|41383.9|41363.9|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|3
1725945560000|2024-09-10 05:19:20|41383.9|41363.9|41381.8|41361.8|41383.9|41363.9|41381.8|41361.8|5
1725945570000|2024-09-10 05:19:30|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|0
1725945580000|2024-09-10 05:19:40|41378.5|41358.5|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|1
1725945590000|2024-09-10 05:19:50|||||||||1
1725945600000|2024-09-10 05:20:00|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|1
1725945610000|2024-09-10 05:20:10|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|1
1725945620000|2024-09-10 05:20:20|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41368.9|41348.9|2
1725945630000|2024-09-10 05:20:30|41373.5|41353.5|41376|41356|41376|41356|41373.5|41353.5|0
1725945640000|2024-09-10 05:20:40|41376.4|41356.4|41381.4|41361.4|41381.4|41361.4|41376.4|41356.4|0
1725945650000|2024-09-10 05:20:50|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|41381.8|41361.8|0
1725945660000|2024-09-10 05:21:00|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|1
1725945670000|2024-09-10 05:21:10|41384.3|41364.3|41383.9|41363.9|41388.5|41368.5|41383.9|41363.9|1
1725945680000|2024-09-10 05:21:20|||||||||1
1725945690000|2024-09-10 05:21:30|41381.8|41361.8|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|1
1725945700000|2024-09-10 05:21:40|41381.8|41361.8|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|0
1725945710000|2024-09-10 05:21:50|41381.8|41361.8|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|0
1725945720000|2024-09-10 05:22:00|41378.9|41358.9|41376.8|41356.8|41378.9|41358.9|41376.8|41356.8|0
1725945730000|2024-09-10 05:22:10|41378.9|41358.9|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|0
1725945740000|2024-09-10 05:22:20|41376.8|41356.8|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|1
1725945760000|2024-09-10 05:22:40|||||||||1
1725945770000|2024-09-10 05:22:50|41379.3|41359.3|41381.8|41361.8|41381.8|41361.8|41379.3|41359.3|0
1725945800000|2024-09-10 05:23:20|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|1
1725945810000|2024-09-10 05:23:30|||||||||1
1725945820000|2024-09-10 05:23:40|41386.8|41366.8|41384.7|41364.7|41386.8|41366.8|41384.7|41364.7|1
1725945830000|2024-09-10 05:23:50|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|0
1725945840000|2024-09-10 05:24:00|41384.7|41364.7|41381.8|41361.8|41384.7|41364.7|41381.8|41361.8|0
1725945850000|2024-09-10 05:24:10|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1725945860000|2024-09-10 05:24:20|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41374.7|41354.7|2
1725945880000|2024-09-10 05:24:40|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|1
1725945890000|2024-09-10 05:24:50|41376.8|41356.8|41378.9|41358.9|41378.9|41358.9|41376.8|41356.8|0
1725945900000|2024-09-10 05:25:00|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|0
1725945910000|2024-09-10 05:25:10|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|1
1725945920000|2024-09-10 05:25:20|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|1
1725945930000|2024-09-10 05:25:30|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|2
1725945950000|2024-09-10 05:25:50|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41369.7|41349.7|0
1725945960000|2024-09-10 05:26:00|41367.2|41347.2|41360.1|41340.1|41367.2|41347.2|41360.1|41340.1|7
1725945970000|2024-09-10 05:26:10|41358|41338|41357.6|41337.6|41358|41338|41357.6|41337.6|2
1725945980000|2024-09-10 05:26:20|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41357.6|41337.6|0
1725945990000|2024-09-10 05:26:30|41357.6|41337.6|41359.7|41339.7|41359.7|41339.7|41357.6|41337.6|0
1725946000000|2024-09-10 05:26:40|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|0
1725946010000|2024-09-10 05:26:50|41359|41339|41359|41339|41359|41339|41359|41339|0
1725946020000|2024-09-10 05:27:00|41361.5|41341.5|41359.3|41339.3|41361.5|41341.5|41359.3|41339.3|0
1725946030000|2024-09-10 05:27:10|41356.8|41336.8|41361.5|41341.5|41361.5|41341.5|41356.8|41336.8|2
1725946040000|2024-09-10 05:27:20|41359.3|41339.3|41359|41339|41359.3|41339.3|41359|41339|0
1725946050000|2024-09-10 05:27:30|41356.5|41336.5|41359|41339|41359|41339|41356.5|41336.5|0
1725946060000|2024-09-10 05:27:40|||||||||3
1725946080000|2024-09-10 05:28:00|41356.8|41336.8|41361.5|41341.5|41361.5|41341.5|41356.8|41336.8|1
1725946090000|2024-09-10 05:28:10|41359.3|41339.3|41359|41339|41361.5|41341.5|41359|41339|1
1725946110000|2024-09-10 05:28:30|41356.8|41336.8|41359|41339|41359|41339|41356.8|41336.8|0
1725946130000|2024-09-10 05:28:50|41361.1|41341.1|41359|41339|41361.1|41341.1|41356.8|41336.8|1
1725946140000|2024-09-10 05:29:00|41361.5|41341.5|41356.8|41336.8|41361.5|41341.5|41356.8|41336.8|4
1725946150000|2024-09-10 05:29:10|41359|41339|41354.3|41334.3|41359|41339|41354.3|41334.3|3
1725946170000|2024-09-10 05:29:30|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41349|41329|5
1725946190000|2024-09-10 05:29:50|41354|41334|41354|41334|41354|41334|41354|41334|0
1725946200000|2024-09-10 05:30:00|41351.8|41331.8|41344.7|41324.7|41363.6|41343.6|41339.7|41319.7|32
1725946210000|2024-09-10 05:30:10|41345.1|41325.1|41351.9|41331.9|41352.2|41332.2|41345.1|41325.1|7
1725946220000|2024-09-10 05:30:20|41354|41334|41351.9|41331.9|41354.7|41334.7|41349.7|41329.7|6
1725946230000|2024-09-10 05:30:30|41349.7|41329.7|41349|41329|41351.9|41331.9|41346.9|41326.9|2
1725946240000|2024-09-10 05:30:40|41346.9|41326.9|41349.7|41329.7|41349.7|41329.7|41346.9|41326.9|0
1725946250000|2024-09-10 05:30:50|41351.9|41331.9|41349.7|41329.7|41354|41334|41349.7|41329.7|3
1725946260000|2024-09-10 05:31:00|41347.6|41327.6|41327.2|41307.2|41347.6|41327.6|41327.2|41307.2|3
1725946270000|2024-09-10 05:31:10|41329.4|41309.4|41324.7|41304.7|41329.7|41309.7|41324.4|41304.4|9
1725946280000|2024-09-10 05:31:20|41324|41304|41314|41294|41324|41304|41314|41294|1
1725946290000|2024-09-10 05:31:30|41314.4|41294.4|41309.7|41289.7|41314.4|41294.4|41309.7|41289.7|9
1725946300000|2024-09-10 05:31:40|41311.9|41291.9|41309.7|41289.7|41316.9|41296.9|41309.7|41289.7|5
1725946310000|2024-09-10 05:31:50|41309.4|41289.4|41309.7|41289.7|41309.7|41289.7|41306.9|41286.9|5
1725946320000|2024-09-10 05:32:00|41309|41289|41309.7|41289.7|41314.4|41294.4|41304.4|41284.4|12
1725946330000|2024-09-10 05:32:10|41314.4|41294.4|41319.7|41299.7|41321.9|41301.9|41314.4|41294.4|1
1725946340000|2024-09-10 05:32:20|41322.6|41302.6|41319.7|41299.7|41322.6|41302.6|41319.7|41299.7|4
1725946350000|2024-09-10 05:32:30|41316.9|41296.9|41319|41299|41323.2|41303.2|41316.9|41296.9|6
1725946360000|2024-09-10 05:32:40|41321.1|41301.1|41324.7|41304.7|41324.7|41304.7|41321.1|41301.1|2
1725946370000|2024-09-10 05:32:50|41322.2|41302.2|41329|41309|41329|41309|41321.9|41301.9|1
1725946380000|2024-09-10 05:33:00|41326.9|41306.9|41332.2|41312.2|41332.2|41312.2|41326.9|41306.9|0
1725946390000|2024-09-10 05:33:10|41331.9|41311.9|41331.9|41311.9|41334.4|41314.4|41329.7|41309.7|1
1725946400000|2024-09-10 05:33:20|41334|41314|41334.7|41314.7|41334.7|41314.7|41334|41314|0
1725946410000|2024-09-10 05:33:30|41334.4|41314.4|41331.9|41311.9|41336.9|41316.9|41331.9|41311.9|2
1725946420000|2024-09-10 05:33:40|41329.7|41309.7|41329.7|41309.7|41332.6|41312.6|41329.7|41309.7|0
1725946430000|2024-09-10 05:33:50|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|0
1725946440000|2024-09-10 05:34:00|41329.4|41309.4|41319.8|41299.8|41331.9|41311.9|41319.8|41299.8|3
1725946450000|2024-09-10 05:34:10|41317.3|41297.3|41314.8|41294.8|41319.8|41299.8|41314.8|41294.8|2
1725946460000|2024-09-10 05:34:20|||||||||2
1725946470000|2024-09-10 05:34:30|41312.6|41292.6|41309.8|41289.8|41314|41294|41307.3|41287.3|0
1725946480000|2024-09-10 05:34:40|41311.9|41291.9|41307.3|41287.3|41311.9|41291.9|41307.3|41287.3|1
1725946490000|2024-09-10 05:34:50|41309.8|41289.8|41306.9|41286.9|41311.9|41291.9|41306.9|41286.9|2
1725946500000|2024-09-10 05:35:00|41309|41289|41309.8|41289.8|41311.9|41291.9|41309|41289|1
1725946510000|2024-09-10 05:35:10|41311.9|41291.9|41309.8|41289.8|41311.9|41291.9|41309|41289|1
1725946520000|2024-09-10 05:35:20|41311.9|41291.9|41306.9|41286.9|41311.9|41291.9|41306.9|41286.9|0
1725946540000|2024-09-10 05:35:40|41307.3|41287.3|41316.5|41296.5|41316.5|41296.5|41307.3|41287.3|1
1725946550000|2024-09-10 05:35:50|41318.6|41298.6|41327.3|41307.3|41327.3|41307.3|41318.6|41298.6|1
1725946560000|2024-09-10 05:36:00|41326.9|41306.9|41320.1|41300.1|41326.9|41306.9|41320.1|41300.1|0
1725946570000|2024-09-10 05:36:10|41322.3|41302.3|41320.1|41300.1|41324.4|41304.4|41320.1|41300.1|0
1725946580000|2024-09-10 05:36:20|41319.4|41299.4|41319|41299|41319.4|41299.4|41319|41299|0
1725946590000|2024-09-10 05:36:30|41316.9|41296.9|41309|41289|41316.9|41296.9|41309|41289|2
1725946600000|2024-09-10 05:36:40|41306.9|41286.9|41304|41284|41306.9|41286.9|41304|41284|4
1725946610000|2024-09-10 05:36:50|41301.9|41281.9|41301.9|41281.9|41304|41284|41301.9|41281.9|0
1725946620000|2024-09-10 05:37:00|41299.4|41279.4|41296.5|41276.5|41299.4|41279.4|41294.4|41274.4|10
1725946630000|2024-09-10 05:37:10|41294.4|41274.4|41299|41279|41299.4|41279.4|41294.4|41274.4|3
1725946640000|2024-09-10 05:37:20|41296.9|41276.9|41291.1|41271.1|41296.9|41276.9|41290.3|41270.3|11
1725946650000|2024-09-10 05:37:30|41290.3|41270.3|41291.9|41271.9|41291.9|41271.9|41290.3|41270.3|10
1725946660000|2024-09-10 05:37:40|41294|41274|41296.5|41276.5|41296.5|41276.5|41291.9|41271.9|0
1725946670000|2024-09-10 05:37:50|41296.9|41276.9|41294.4|41274.4|41299|41279|41294.4|41274.4|0
1725946680000|2024-09-10 05:38:00|41294.8|41274.8|41296.9|41276.9|41296.9|41276.9|41294.8|41274.8|0
1725946690000|2024-09-10 05:38:10|41299.4|41279.4|41304.8|41284.8|41309|41289|41299.4|41279.4|6
1725946700000|2024-09-10 05:38:20|41304.4|41284.4|41301.9|41281.9|41304.4|41284.4|41301.9|41281.9|1
1725946710000|2024-09-10 05:38:30|41299.4|41279.4|41299.4|41279.4|41304|41284|41299.4|41279.4|0
1725946720000|2024-09-10 05:38:40|41301.5|41281.5|41299|41279|41301.9|41281.9|41296.9|41276.9|0
1725946730000|2024-09-10 05:38:50|41299.4|41279.4|41296.9|41276.9|41299.4|41279.4|41296.9|41276.9|0
1725946740000|2024-09-10 05:39:00|41299|41279|41304|41284|41304|41284|41296.9|41276.9|8
1725946750000|2024-09-10 05:39:10|41301.9|41281.9|41304.4|41284.4|41304.4|41284.4|41301.9|41281.9|0
1725946770000|2024-09-10 05:39:30|41304|41284|41301.9|41281.9|41304|41284|41297.3|41277.3|1
1725946780000|2024-09-10 05:39:40|41304|41284|41311.1|41291.1|41311.1|41291.1|41304|41284|5
1725946790000|2024-09-10 05:39:50|41310.7|41290.7|41314.4|41294.4|41314.4|41294.4|41308.6|41288.6|1
1725946800000|2024-09-10 05:40:00|41311.9|41291.9|41314|41294|41314|41294|41311.9|41291.9|1
1725946810000|2024-09-10 05:40:10|41316.1|41296.1|41326.1|41306.1|41326.1|41306.1|41316.1|41296.1|6
1725946820000|2024-09-10 05:40:20|41324|41304|41324|41304|41324.4|41304.4|41324|41304|2
1725946830000|2024-09-10 05:40:30|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|0
1725946840000|2024-09-10 05:40:40|41321.5|41301.5|41324|41304|41324|41304|41319.4|41299.4|0
1725946850000|2024-09-10 05:40:50|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|1
1725946860000|2024-09-10 05:41:00|41326.5|41306.5|41334|41314|41334|41314|41324.4|41304.4|12
1725946870000|2024-09-10 05:41:10|41336.1|41316.1|41329.4|41309.4|41338.6|41318.6|41329.4|41309.4|3
1725946880000|2024-09-10 05:41:20|41331.9|41311.9|41329|41309|41331.9|41311.9|41329|41309|0
1725946890000|2024-09-10 05:41:30|41331.5|41311.5|41336.9|41316.9|41336.9|41316.9|41331.5|41311.5|2
1725946900000|2024-09-10 05:41:40|41339.4|41319.4|41337.3|41317.3|41339.4|41319.4|41336.9|41316.9|0
1725946910000|2024-09-10 05:41:50|41339.4|41319.4|41341.9|41321.9|41341.9|41321.9|41337.3|41317.3|1
1725946920000|2024-09-10 05:42:00|41339.8|41319.8|41339|41319|41339.8|41319.8|41339|41319|2
1725946930000|2024-09-10 05:42:10|41339.4|41319.4|41344|41324|41344|41324|41339.4|41319.4|1
1725946940000|2024-09-10 05:42:20|41344.4|41324.4|41349|41329|41349|41329|41344.4|41324.4|1
1725946950000|2024-09-10 05:42:30|41349.4|41329.4|41351.9|41331.9|41356.5|41336.5|41349.4|41329.4|11
1725946960000|2024-09-10 05:42:40|41349.8|41329.8|41351.9|41331.9|41351.9|41331.9|41349.4|41329.4|0
1725946970000|2024-09-10 05:42:50|41349.8|41329.8|41351.9|41331.9|41351.9|41331.9|41349|41329|2
1725946980000|2024-09-10 05:43:00|41349|41329|41349|41329|41349|41329|41344.8|41324.8|4
1725946990000|2024-09-10 05:43:10|41346.9|41326.9|41349.4|41329.4|41349.8|41329.8|41346.9|41326.9|1
1725947000000|2024-09-10 05:43:20|41346.9|41326.9|41346.9|41326.9|41349.4|41329.4|41346.9|41326.9|0
1725947010000|2024-09-10 05:43:30|41349.8|41329.8|41349|41329|41351.9|41331.9|41349|41329|2
1725947020000|2024-09-10 05:43:40|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1725947030000|2024-09-10 05:43:50|41344.8|41324.8|41349|41329|41349|41329|41342.7|41322.7|1
1725947040000|2024-09-10 05:44:00|41346.9|41326.9|41354|41334|41354|41334|41346.9|41326.9|3
1725947050000|2024-09-10 05:44:10|41356.9|41336.9|41356.9|41336.9|41359.8|41339.8|41356.9|41336.9|6
1725947060000|2024-09-10 05:44:20|41359|41339|41356.9|41336.9|41361.9|41341.9|41356.9|41336.9|1
1725947070000|2024-09-10 05:44:30|41354.8|41334.8|41354.8|41334.8|41356.9|41336.9|41354.8|41334.8|0
1725947080000|2024-09-10 05:44:40|41354|41334|41359|41339|41359|41339|41354|41334|1
1725947090000|2024-09-10 05:44:50|41361.1|41341.1|41361.9|41341.9|41364.4|41344.4|41361.1|41341.1|4
1725947100000|2024-09-10 05:45:00|41359.4|41339.4|41361.9|41341.9|41364|41344|41359|41339|6
1725947110000|2024-09-10 05:45:10|41359.8|41339.8|41361.9|41341.9|41361.9|41341.9|41356.9|41336.9|0
1725947120000|2024-09-10 05:45:20|41359.4|41339.4|41359|41339|41361.9|41341.9|41359|41339|7
1725947130000|2024-09-10 05:45:30|41359.4|41339.4|41361.9|41341.9|41361.9|41341.9|41356.9|41336.9|0
1725947140000|2024-09-10 05:45:40|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|1
1725947150000|2024-09-10 05:45:50|41364.8|41344.8|41369.4|41349.4|41369.4|41349.4|41364.8|41344.8|1
1725947160000|2024-09-10 05:46:00|41369|41349|41371.5|41351.5|41371.5|41351.5|41366.9|41346.9|1
1725947170000|2024-09-10 05:46:10|41371.9|41351.9|41379|41359|41381.1|41361.1|41371.9|41351.9|9
1725947180000|2024-09-10 05:46:20|41379.4|41359.4|41381.9|41361.9|41384|41364|41379|41359|4
1725947190000|2024-09-10 05:46:30|41379.8|41359.8|41372.3|41352.3|41379.8|41359.8|41372.3|41352.3|5
1725947200000|2024-09-10 05:46:40|41374.4|41354.4|41369.8|41349.8|41374.8|41354.8|41369.8|41349.8|3
1725947210000|2024-09-10 05:46:50|41367.7|41347.7|41369.4|41349.4|41369.8|41349.8|41367.7|41347.7|1
1725947220000|2024-09-10 05:47:00|41367.3|41347.3|41367.3|41347.3|41369.8|41349.8|41365.2|41345.2|0
1725947230000|2024-09-10 05:47:10|41369.4|41349.4|41367.3|41347.3|41369.8|41349.8|41367.3|41347.3|0
1725947240000|2024-09-10 05:47:20|41369.8|41349.8|41364.4|41344.4|41369.8|41349.8|41364.4|41344.4|0
1725947250000|2024-09-10 05:47:30|41366.5|41346.5|41366.9|41346.9|41369|41349|41364.4|41344.4|1
1725947260000|2024-09-10 05:47:40|41364.8|41344.8|41369|41349|41369|41349|41364.4|41344.4|1
1725947270000|2024-09-10 05:47:50|41373.2|41353.2|41369|41349|41373.2|41353.2|41369|41349|0
1725947280000|2024-09-10 05:48:00|41371.1|41351.1|41379|41359|41381.1|41361.1|41369|41349|3
1725947290000|2024-09-10 05:48:10|41383.2|41363.2|41383.6|41363.6|41383.6|41363.6|41379|41359|7
1725947300000|2024-09-10 05:48:20|41384|41364|41384.4|41364.4|41384.4|41364.4|41381.9|41361.9|2
1725947310000|2024-09-10 05:48:30|41381.9|41361.9|41384.4|41364.4|41386.9|41366.9|41381.9|41361.9|12
1725947320000|2024-09-10 05:48:40|41384.8|41364.8|41391.1|41371.1|41391.1|41371.1|41384.8|41364.8|0
1725947330000|2024-09-10 05:48:50|41389|41369|41391.1|41371.1|41391.1|41371.1|41389|41369|0
1725947340000|2024-09-10 05:49:00|41389|41369|41389.8|41369.8|41391.1|41371.1|41386.9|41366.9|4
1725947350000|2024-09-10 05:49:10|41391.9|41371.9|41399|41379|41399|41379|41391.9|41371.9|6
1725947360000|2024-09-10 05:49:20|41401.1|41381.1|41404|41384|41404|41384|41401.1|41381.1|4
1725947370000|2024-09-10 05:49:30|41403.6|41383.6|41409|41389|41409.4|41389.4|41403.6|41383.6|1
1725947380000|2024-09-10 05:49:40|41411.5|41391.5|41415.7|41395.7|41415.7|41395.7|41409|41389|6
1725947390000|2024-09-10 05:49:50|41413.6|41393.6|41418.6|41398.6|41418.6|41398.6|41413.2|41393.2|2
1725947400000|2024-09-10 05:50:00|41416.5|41396.5|41416.9|41396.9|41416.9|41396.9|41416.5|41396.5|2
1725947410000|2024-09-10 05:50:10|41419.4|41399.4|41424.4|41404.4|41424.4|41404.4|41416.9|41396.9|2
1725947420000|2024-09-10 05:50:20|41421.9|41401.9|41434|41414|41434|41414|41421.9|41401.9|3
1725947430000|2024-09-10 05:50:30|41436.5|41416.5|41438.6|41418.6|41438.6|41418.6|41434|41414|6
1725947440000|2024-09-10 05:50:40|41441.1|41421.1|41441.5|41421.5|41441.5|41421.5|41439|41419|3
1725947450000|2024-09-10 05:50:50|41439|41419|41441.9|41421.9|41444|41424|41439|41419|2
1725947460000|2024-09-10 05:51:00|41441.5|41421.5|41444|41424|41446.1|41426.1|41439.4|41419.4|3
1725947470000|2024-09-10 05:51:10|41443.6|41423.6|41441.5|41421.5|41446.1|41426.1|41441.5|41421.5|1
1725947480000|2024-09-10 05:51:20|41441.9|41421.9|41439.4|41419.4|41441.9|41421.9|41439.4|41419.4|2
1725947490000|2024-09-10 05:51:30|41441.5|41421.5|41446.5|41426.5|41446.5|41426.5|41441.5|41421.5|2
1725947500000|2024-09-10 05:51:40|41444|41424|41434.4|41414.4|41446.5|41426.5|41434.4|41414.4|3
1725947510000|2024-09-10 05:51:50|41432.3|41412.3|41426.5|41406.5|41432.3|41412.3|41424|41404|1
1725947520000|2024-09-10 05:52:00|41429|41409|41424|41404|41429|41409|41421.5|41401.5|0
1725947530000|2024-09-10 05:52:10|41421.9|41401.9|41424|41404|41424|41404|41421.5|41401.5|2
1725947540000|2024-09-10 05:52:20|41421.5|41401.5|41421.5|41401.5|41424|41404|41419|41399|1
1725947550000|2024-09-10 05:52:30|41424|41404|41436.9|41416.9|41441.5|41421.5|41424|41404|14
1725947560000|2024-09-10 05:52:40|41432.7|41412.7|41426.5|41406.5|41432.7|41412.7|41426.5|41406.5|0
1725947570000|2024-09-10 05:52:50|41426.1|41406.1|41419.4|41399.4|41426.1|41406.1|41419.4|41399.4|4
1725947580000|2024-09-10 05:53:00|41416.9|41396.9|41409.8|41389.8|41416.9|41396.9|41409.4|41389.4|9
1725947590000|2024-09-10 05:53:10|41414|41394|41419|41399|41419|41399|41409.8|41389.8|2
1725947600000|2024-09-10 05:53:20|41424|41404|41419.8|41399.8|41424|41404|41419|41399|0
1725947610000|2024-09-10 05:53:30|41419.4|41399.4|41414.8|41394.8|41419.4|41399.4|41414.8|41394.8|11
1725947620000|2024-09-10 05:53:40|41416.9|41396.9|41414|41394|41416.9|41396.9|41411.9|41391.9|1
1725947630000|2024-09-10 05:53:50|41411.9|41391.9|41411.9|41391.9|41416.9|41396.9|41411.9|41391.9|1
1725947640000|2024-09-10 05:54:00|41412.3|41392.3|41414|41394|41416.9|41396.9|41411.9|41391.9|2
1725947650000|2024-09-10 05:54:10|41411.9|41391.9|41407.7|41387.7|41414.4|41394.4|41407.7|41387.7|2
1725947660000|2024-09-10 05:54:20|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|0
1725947670000|2024-09-10 05:54:30|41407.7|41387.7|41414|41394|41414.4|41394.4|41407.7|41387.7|0
1725947680000|2024-09-10 05:54:40|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|0
1725947690000|2024-09-10 05:54:50|41411.9|41391.9|41414.4|41394.4|41414.4|41394.4|41411.9|41391.9|4
1725947700000|2024-09-10 05:55:00|41416.5|41396.5|41421.5|41401.5|41423.7|41403.7|41416.5|41396.5|3
1725947710000|2024-09-10 05:55:10|41419.4|41399.4|41419.4|41399.4|41421.5|41401.5|41419.4|41399.4|0
1725947720000|2024-09-10 05:55:20|41421.5|41401.5|41424|41404|41424|41404|41421.5|41401.5|1
1725947730000|2024-09-10 05:55:30|41421.9|41401.9|41424|41404|41424|41404|41421.5|41401.5|0
1725947740000|2024-09-10 05:55:40|41426.5|41406.5|41426.9|41406.9|41426.9|41406.9|41421.5|41401.5|3
1725947750000|2024-09-10 05:55:50|||||||||2
1725947760000|2024-09-10 05:56:00|41424.4|41404.4|41424|41404|41426.5|41406.5|41421.9|41401.9|1
1725947770000|2024-09-10 05:56:10|41421.9|41401.9|41424|41404|41424|41404|41421.9|41401.9|1
1725947780000|2024-09-10 05:56:20|41424.4|41404.4|41431.5|41411.5|41431.5|41411.5|41424.4|41404.4|0
1725947790000|2024-09-10 05:56:30|41429|41409|41431.5|41411.5|41431.5|41411.5|41429|41409|1
1725947800000|2024-09-10 05:56:40|41431.9|41411.9|41438.3|41418.3|41438.3|41418.3|41429|41409|31
1725947820000|2024-09-10 05:57:00|41440.8|41420.8|41436.5|41416.5|41440.8|41420.8|41436.5|41416.5|2
1725947830000|2024-09-10 05:57:10|41439|41419|41431.5|41411.5|41441.5|41421.5|41431.5|41411.5|4
1725947840000|2024-09-10 05:57:20|41436.2|41416.2|41438.7|41418.7|41439|41419|41434|41414|2
1725947850000|2024-09-10 05:57:30|41436.5|41416.5|41434|41414|41438.7|41418.7|41434|41414|1
1725947860000|2024-09-10 05:57:40|41431.9|41411.9|41434|41414|41434|41414|41431.5|41411.5|2
1725947870000|2024-09-10 05:57:50|41429.4|41409.4|41434|41414|41436.5|41416.5|41429.4|41409.4|0
1725947880000|2024-09-10 05:58:00|41434.4|41414.4|41431.5|41411.5|41436.5|41416.5|41431.5|41411.5|1
1725947890000|2024-09-10 05:58:10|41429.4|41409.4|41444.1|41424.1|41444.1|41424.1|41429|41409|0
1725947900000|2024-09-10 05:58:20|41441.9|41421.9|41446.6|41426.6|41446.6|41426.6|41441.6|41421.6|7
1725947910000|2024-09-10 05:58:30|41444.4|41424.4|41446.6|41426.6|41446.6|41426.6|41444.1|41424.1|1
1725947920000|2024-09-10 05:58:40|41444.1|41424.1|41444.4|41424.4|41446.9|41426.9|41444.1|41424.1|1
1725947930000|2024-09-10 05:58:50|41444.1|41424.1|41441.6|41421.6|41444.1|41424.1|41441.6|41421.6|8
1725947940000|2024-09-10 05:59:00|41439.1|41419.1|41441.6|41421.6|41441.6|41421.6|41436.6|41416.6|3
1725947950000|2024-09-10 05:59:10|41441.2|41421.2|41439.1|41419.1|41441.6|41421.6|41436.6|41416.6|0
1725947960000|2024-09-10 05:59:20|41438.7|41418.7|41444.1|41424.1|41444.1|41424.1|41436.6|41416.6|4
1725947970000|2024-09-10 05:59:30|41446.6|41426.6|41456.2|41436.2|41456.2|41436.2|41446.6|41426.6|6
1725947980000|2024-09-10 05:59:40|41454.1|41434.1|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|2
1725947990000|2024-09-10 05:59:50|41451.9|41431.9|41449.4|41429.4|41451.9|41431.9|41449.4|41429.4|2
1725948000000|2024-09-10 06:00:00|41451.6|41431.6|41461.6|41441.6|41461.6|41441.6|41451.6|41431.6|15
1725948010000|2024-09-10 06:00:10|41459.4|41439.4|41459.1|41439.1|41459.4|41439.4|41454.4|41434.4|4
1725948020000|2024-09-10 06:00:20|41454.4|41434.4|41455.8|41435.8|41459.1|41439.1|41449.1|41429.1|7
1725948030000|2024-09-10 06:00:30|41456.2|41436.2|41454.1|41434.1|41456.2|41436.2|41451.6|41431.6|0
1725948040000|2024-09-10 06:00:40|41453.7|41433.7|41454.1|41434.1|41456.6|41436.6|41453.7|41433.7|2
1725948050000|2024-09-10 06:00:50|41458.3|41438.3|41458.7|41438.7|41458.7|41438.7|41456.6|41436.6|2
1725948060000|2024-09-10 06:01:00|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41446.9|41426.9|6
1725948070000|2024-09-10 06:01:10|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|2
1725948080000|2024-09-10 06:01:20|41453.7|41433.7|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|1
1725948090000|2024-09-10 06:01:30|41454.4|41434.4|41449.1|41429.1|41456.6|41436.6|41449.1|41429.1|4
1725948100000|2024-09-10 06:01:40|41451.2|41431.2|41446.6|41426.6|41451.6|41431.6|41446.6|41426.6|5
1725948110000|2024-09-10 06:01:50|41444.1|41424.1|41448.7|41428.7|41448.7|41428.7|41444.1|41424.1|0
1725948120000|2024-09-10 06:02:00|41449.1|41429.1|41448.7|41428.7|41451.2|41431.2|41448.7|41428.7|0
1725948130000|2024-09-10 06:02:10|41449.1|41429.1|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|4
1725948140000|2024-09-10 06:02:20|41444.5|41424.5|41441.6|41421.6|41444.5|41424.5|41439.5|41419.5|3
1725948150000|2024-09-10 06:02:30|41439.1|41419.1|41446.6|41426.6|41446.6|41426.6|41439.1|41419.1|2
1725948160000|2024-09-10 06:02:40|41448.7|41428.7|41451.6|41431.6|41451.6|41431.6|41446.6|41426.6|1
1725948170000|2024-09-10 06:02:50|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|3
1725948180000|2024-09-10 06:03:00|41451.6|41431.6|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|5
1725948190000|2024-09-10 06:03:10|41447|41427|41449.5|41429.5|41449.5|41429.5|41444.1|41424.1|6
1725948200000|2024-09-10 06:03:20|41451.6|41431.6|41453.7|41433.7|41455.8|41435.8|41451.6|41431.6|1
1725948210000|2024-09-10 06:03:30|41451.6|41431.6|41444.5|41424.5|41453.7|41433.7|41444.5|41424.5|4
1725948220000|2024-09-10 06:03:40|41446.6|41426.6|41451.6|41431.6|41452|41432|41446.6|41426.6|5
1725948230000|2024-09-10 06:03:50|41449.5|41429.5|41454.1|41434.1|41454.1|41434.1|41449.5|41429.5|3
1725948240000|2024-09-10 06:04:00|41452|41432|41469.1|41449.1|41469.1|41449.1|41452|41432|8
1725948250000|2024-09-10 06:04:10|41467|41447|41471.6|41451.6|41471.6|41451.6|41467|41447|8
1725948260000|2024-09-10 06:04:20|41472|41452|41471.6|41451.6|41472.3|41452.3|41471.6|41451.6|3
1725948270000|2024-09-10 06:04:30|41472|41452|41478.7|41458.7|41478.7|41458.7|41472|41452|6
1725948280000|2024-09-10 06:04:40|41479.1|41459.1|41494.5|41474.5|41496.6|41476.6|41479.1|41459.1|26
1725948290000|2024-09-10 06:04:50|41494.1|41474.1|41528.7|41508.7|41528.7|41508.7|41494.1|41474.1|39
1725948300000|2024-09-10 06:05:00|41526.6|41506.6|41531.6|41511.6|41536.2|41516.2|41526.6|41506.6|36
1725948310000|2024-09-10 06:05:10|41536.6|41516.6|41556.2|41536.2|41556.2|41536.2|41536.6|41516.6|17
1725948320000|2024-09-10 06:05:20|41556.6|41536.6|41563.7|41543.7|41564.1|41544.1|41553.7|41533.7|23
1725948330000|2024-09-10 06:05:30|41564.1|41544.1|41558.7|41538.7|41564.1|41544.1|41551.2|41531.2|15
1725948340000|2024-09-10 06:05:40|41556.6|41536.6|41568.7|41548.7|41568.7|41548.7|41556.2|41536.2|20
1725948350000|2024-09-10 06:05:50|41566.6|41546.6|41559.1|41539.1|41566.6|41546.6|41557|41537|11
1725948360000|2024-09-10 06:06:00|41561.6|41541.6|41561.6|41541.6|41561.6|41541.6|41556.6|41536.6|12
1725948370000|2024-09-10 06:06:10|41565.8|41545.8|41559.5|41539.5|41566.6|41546.6|41559.5|41539.5|15
1725948380000|2024-09-10 06:06:20|41559.1|41539.1|41551.6|41531.6|41559.1|41539.1|41551.6|41531.6|9
1725948390000|2024-09-10 06:06:30|41546.6|41526.6|41541.2|41521.2|41546.6|41526.6|41538.7|41518.7|4
1725948400000|2024-09-10 06:06:40|41538.7|41518.7|41519.1|41499.1|41538.7|41518.7|41519.1|41499.1|6
1725948410000|2024-09-10 06:06:50|41517|41497|41519.1|41499.1|41519.1|41499.1|41514.1|41494.1|2
1725948420000|2024-09-10 06:07:00|41516.6|41496.6|41519.1|41499.1|41521.6|41501.6|41516.6|41496.6|9
1725948430000|2024-09-10 06:07:10|41521.2|41501.2|41521.6|41501.6|41529.1|41509.1|41521.2|41501.2|13
1725948440000|2024-09-10 06:07:20|41523.7|41503.7|41526.6|41506.6|41529.1|41509.1|41521.6|41501.6|4
1725948450000|2024-09-10 06:07:30|41524.1|41504.1|41526.6|41506.6|41527|41507|41522|41502|1
1725948460000|2024-09-10 06:07:40|41528.7|41508.7|41531.6|41511.6|41531.6|41511.6|41526.6|41506.6|2
1725948470000|2024-09-10 06:07:50|41533.7|41513.7|41529.1|41509.1|41533.7|41513.7|41529.1|41509.1|6
1725948480000|2024-09-10 06:08:00|41531.2|41511.2|41524.1|41504.1|41534.1|41514.1|41524.1|41504.1|8
1725948490000|2024-09-10 06:08:10|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41518.7|41498.7|1
1725948500000|2024-09-10 06:08:20|41519.1|41499.1|41516.6|41496.6|41519.1|41499.1|41516.2|41496.2|0
1725948510000|2024-09-10 06:08:30|41518.7|41498.7|41530.8|41510.8|41530.8|41510.8|41518.7|41498.7|13
1725948520000|2024-09-10 06:08:40|41531.6|41511.6|41548.7|41528.7|41548.7|41528.7|41531.6|41511.6|12
1725948530000|2024-09-10 06:08:50|41549.1|41529.1|41552|41532|41554.1|41534.1|41549.1|41529.1|6
1725948540000|2024-09-10 06:09:00|41551.6|41531.6|41549.1|41529.1|41552|41532|41549.1|41529.1|4
1725948550000|2024-09-10 06:09:10|41553.7|41533.7|41559.1|41539.1|41559.1|41539.1|41553.7|41533.7|1
1725948560000|2024-09-10 06:09:20|41561.6|41541.6|41566.6|41546.6|41568.7|41548.7|41559.1|41539.1|2
1725948570000|2024-09-10 06:09:30|41568.7|41548.7|41571.6|41551.6|41571.6|41551.6|41568.7|41548.7|4
1725948580000|2024-09-10 06:09:40|41569.5|41549.5|41566.6|41546.6|41569.5|41549.5|41564.1|41544.1|3
1725948590000|2024-09-10 06:09:50|41567|41547|41594.1|41574.1|41594.1|41574.1|41567|41547|61
1725948600000|2024-09-10 06:10:00|41596.2|41576.2|41589.1|41569.1|41596.2|41576.2|41586.6|41566.6|7
1725948610000|2024-09-10 06:10:10|41587|41567|41596.2|41576.2|41596.2|41576.2|41586.6|41566.6|10
1725948620000|2024-09-10 06:10:20|41598.3|41578.3|41601.2|41581.2|41601.2|41581.2|41596.2|41576.2|8
1725948630000|2024-09-10 06:10:30|41601.6|41581.6|41604.1|41584.1|41604.1|41584.1|41599.1|41579.1|7
1725948640000|2024-09-10 06:10:40|41601.2|41581.2|41608.3|41588.3|41610.8|41590.8|41601.2|41581.2|8
1725948650000|2024-09-10 06:10:50|41607.9|41587.9|41605.8|41585.8|41608.3|41588.3|41603.3|41583.3|8
1725948660000|2024-09-10 06:11:00|41601.6|41581.6|41588.3|41568.3|41601.6|41581.6|41588.3|41568.3|11
1725948670000|2024-09-10 06:11:10|41590.8|41570.8|41600.4|41580.4|41600.4|41580.4|41590.8|41570.8|2
1725948680000|2024-09-10 06:11:20|41600.8|41580.8|41610.8|41590.8|41613.3|41593.3|41600.8|41580.8|10
1725948690000|2024-09-10 06:11:30|41608.3|41588.3|41598.7|41578.7|41608.3|41588.3|41596.6|41576.6|0
1725948700000|2024-09-10 06:11:40|41598.3|41578.3|41595.8|41575.8|41600.4|41580.4|41595.8|41575.8|3
1725948710000|2024-09-10 06:11:50|41593.7|41573.7|41596.2|41576.2|41598.3|41578.3|41593.7|41573.7|0
1725948720000|2024-09-10 06:12:00|41598.3|41578.3|41601.2|41581.2|41601.2|41581.2|41596.2|41576.2|8
1725948730000|2024-09-10 06:12:10|41603.3|41583.3|41611.2|41591.2|41611.2|41591.2|41603.3|41583.3|3
1725948740000|2024-09-10 06:12:20|41613.3|41593.3|41609.1|41589.1|41613.3|41593.3|41608.7|41588.7|2
1725948750000|2024-09-10 06:12:30|41611.2|41591.2|41606.2|41586.2|41611.2|41591.2|41606.2|41586.2|4
1725948760000|2024-09-10 06:12:40|41608.7|41588.7|41611.2|41591.2|41611.2|41591.2|41606.2|41586.2|6
1725948770000|2024-09-10 06:12:50|41612|41592|41621.2|41601.2|41621.2|41601.2|41612|41592|8
1725948780000|2024-09-10 06:13:00|41620.8|41600.8|41618.3|41598.3|41620.8|41600.8|41616.2|41596.2|6
1725948790000|2024-09-10 06:13:10|41620.4|41600.4|41628.3|41608.3|41635.8|41615.8|41620.4|41600.4|31
1725948800000|2024-09-10 06:13:20|41627.5|41607.5|41616.2|41596.2|41627.5|41607.5|41613.7|41593.7|18
1725948810000|2024-09-10 06:13:30|41618.3|41598.3|41631.2|41611.2|41631.2|41611.2|41618.3|41598.3|10
1725948820000|2024-09-10 06:13:40|41633.3|41613.3|41631.2|41611.2|41635.4|41615.4|41628.7|41608.7|4
1725948830000|2024-09-10 06:13:50|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41624.1|41604.1|2
1725948840000|2024-09-10 06:14:00|41630.4|41610.4|41644.1|41624.1|41644.1|41624.1|41630.4|41610.4|12
1725948850000|2024-09-10 06:14:10|41641.6|41621.6|41644.1|41624.1|41646.2|41626.2|41641.6|41621.6|5
1725948860000|2024-09-10 06:14:20|41641.2|41621.2|41649.1|41629.1|41649.1|41629.1|41641.2|41621.2|3
1725948870000|2024-09-10 06:14:30|41648.3|41628.3|41644.1|41624.1|41648.3|41628.3|41644.1|41624.1|3
1725948880000|2024-09-10 06:14:40|41643.3|41623.3|41634.1|41614.1|41643.3|41623.3|41633.7|41613.7|14
1725948890000|2024-09-10 06:14:50|41636.2|41616.2|41639.1|41619.1|41643.7|41623.7|41636.2|41616.2|2
1725948900000|2024-09-10 06:15:00|41643.3|41623.3|41638.7|41618.7|41644.1|41624.1|41631.2|41611.2|13
1725948910000|2024-09-10 06:15:10|41639.1|41619.1|41639.1|41619.1|41643.3|41623.3|41638.3|41618.3|2
1725948920000|2024-09-10 06:15:20|41641.2|41621.2|41641.2|41621.2|41646.2|41626.2|41639.1|41619.1|1
1725948930000|2024-09-10 06:15:30|41638.3|41618.3|41643.3|41623.3|41643.3|41623.3|41636.2|41616.2|4
1725948940000|2024-09-10 06:15:40|41641.2|41621.2|41646.2|41626.2|41646.2|41626.2|41639.1|41619.1|2
1725948950000|2024-09-10 06:15:50|41648.3|41628.3|41641.2|41621.2|41648.3|41628.3|41641.2|41621.2|4
1725948960000|2024-09-10 06:16:00|41643.3|41623.3|41638.7|41618.7|41643.3|41623.3|41638.7|41618.7|0
1725948970000|2024-09-10 06:16:10|41638.3|41618.3|41630.8|41610.8|41638.3|41618.3|41630.8|41610.8|1
1725948980000|2024-09-10 06:16:20|41633.3|41613.3|41628.3|41608.3|41635.8|41615.8|41628.3|41608.3|24
1725948990000|2024-09-10 06:16:30|41626.2|41606.2|41616.2|41596.2|41628.3|41608.3|41614.1|41594.1|3
1725949000000|2024-09-10 06:16:40|41613.7|41593.7|41628.7|41608.7|41628.7|41608.7|41613.7|41593.7|4
1725949010000|2024-09-10 06:16:50|41630.8|41610.8|41633.7|41613.7|41633.7|41613.7|41628.7|41608.7|1
1725949020000|2024-09-10 06:17:00|41633.3|41613.3|41633.7|41613.7|41634.1|41614.1|41631.2|41611.2|2
1725949030000|2024-09-10 06:17:10|41635.8|41615.8|41633.3|41613.3|41636.2|41616.2|41631.6|41611.6|5
1725949040000|2024-09-10 06:17:20|41631.2|41611.2|41628.3|41608.3|41631.2|41611.2|41628.3|41608.3|2
1725949050000|2024-09-10 06:17:30|41626.2|41606.2|41619.1|41599.1|41628.3|41608.3|41619.1|41599.1|3
1725949060000|2024-09-10 06:17:40|41617|41597|41619.1|41599.1|41621.2|41601.2|41616.6|41596.6|4
1725949070000|2024-09-10 06:17:50|41616.2|41596.2|41608.3|41588.3|41616.2|41596.2|41608.3|41588.3|3
1725949080000|2024-09-10 06:18:00|41609.1|41589.1|41596.2|41576.2|41609.1|41589.1|41596.2|41576.2|4
1725949090000|2024-09-10 06:18:10|41598.3|41578.3|41598.3|41578.3|41599.1|41579.1|41596.2|41576.2|0
1725949100000|2024-09-10 06:18:20|41596.2|41576.2|41588.7|41568.7|41596.2|41576.2|41588.7|41568.7|3
1725949110000|2024-09-10 06:18:30|41589.1|41569.1|41586.2|41566.2|41589.1|41569.1|41584.1|41564.1|1
1725949120000|2024-09-10 06:18:40|41588.3|41568.3|41598.7|41578.7|41598.7|41578.7|41588.3|41568.3|1
1725949130000|2024-09-10 06:18:50|41599.1|41579.1|41591.2|41571.2|41601.2|41581.2|41590.8|41570.8|6
1725949140000|2024-09-10 06:19:00|41593.3|41573.3|41596.2|41576.2|41596.2|41576.2|41589.1|41569.1|11
1725949150000|2024-09-10 06:19:10|41594.1|41574.1|41589.1|41569.1|41594.1|41574.1|41589.1|41569.1|5
1725949160000|2024-09-10 06:19:20|41586.2|41566.2|41581.2|41561.2|41586.2|41566.2|41581.2|41561.2|5
1725949170000|2024-09-10 06:19:30|41583.3|41563.3|41579.1|41559.1|41583.7|41563.7|41579.1|41559.1|2
1725949180000|2024-09-10 06:19:40|41578.7|41558.7|41570.5|41550.5|41578.7|41558.7|41568.3|41548.3|8
1725949190000|2024-09-10 06:19:50|41570.8|41550.8|41563.3|41543.3|41570.8|41550.8|41563.3|41543.3|7
1725949200000|2024-09-10 06:20:00|41561.2|41541.2|41556.2|41536.2|41561.2|41541.2|41555.8|41535.8|4
1725949210000|2024-09-10 06:20:10|41558.3|41538.3|41563.3|41543.3|41563.3|41543.3|41558.3|41538.3|1
1725949220000|2024-09-10 06:20:20|41563.7|41543.7|41568.3|41548.3|41568.7|41548.7|41563.7|41543.7|3
1725949230000|2024-09-10 06:20:30|41568.7|41548.7|41571.2|41551.2|41571.2|41551.2|41563.3|41543.3|11
1725949240000|2024-09-10 06:20:40|41568.3|41548.3|41566.2|41546.2|41571.2|41551.2|41566.2|41546.2|6
1725949250000|2024-09-10 06:20:50|41569.1|41549.1|41559.1|41539.1|41571.2|41551.2|41559.1|41539.1|7
1725949260000|2024-09-10 06:21:00|41558.3|41538.3|41542|41522|41558.3|41538.3|41539.1|41519.1|7
1725949270000|2024-09-10 06:21:10|41541.2|41521.2|41543.3|41523.3|41544.1|41524.1|41541.2|41521.2|1
1725949280000|2024-09-10 06:21:20|41544.1|41524.1|41546.2|41526.2|41548.3|41528.3|41543.7|41523.7|5
1725949290000|2024-09-10 06:21:30|41543.3|41523.3|41546.2|41526.2|41546.2|41526.2|41543.3|41523.3|9
1725949300000|2024-09-10 06:21:40|41548.3|41528.3|41541.2|41521.2|41551.2|41531.2|41541.2|41521.2|7
1725949310000|2024-09-10 06:21:50|41539.1|41519.1|41539.1|41519.1|41539.1|41519.1|41536.2|41516.2|0
1725949320000|2024-09-10 06:22:00|41541.2|41521.2|41546.2|41526.2|41546.2|41526.2|41538.3|41518.3|7
1725949330000|2024-09-10 06:22:10|41548.3|41528.3|41536.2|41516.2|41548.7|41528.7|41536.2|41516.2|6
1725949340000|2024-09-10 06:22:20|41532|41512|41523.7|41503.7|41533.3|41513.3|41521.2|41501.2|5
1725949350000|2024-09-10 06:22:30|41526.2|41506.2|41528.3|41508.3|41533|41513|41526.2|41506.2|3
1725949360000|2024-09-10 06:22:40|41529.1|41509.1|41531.2|41511.2|41531.2|41511.2|41528.3|41508.3|1
1725949370000|2024-09-10 06:22:50|41535.8|41515.8|41543|41523|41543|41523|41535.8|41515.8|1
1725949380000|2024-09-10 06:23:00|41543.3|41523.3|41553.4|41533.4|41554.1|41534.1|41539.1|41519.1|3
1725949390000|2024-09-10 06:23:10|41555.5|41535.5|41556.2|41536.2|41559.1|41539.1|41554.1|41534.1|3
1725949400000|2024-09-10 06:23:20|41558.4|41538.4|41568.4|41548.4|41568.4|41548.4|41558.4|41538.4|12
1725949410000|2024-09-10 06:23:30|41570.5|41550.5|41573.7|41553.7|41578.4|41558.4|41570.5|41550.5|8
1725949420000|2024-09-10 06:23:40|41573.4|41553.4|41581.2|41561.2|41583.4|41563.4|41573.4|41553.4|2
1725949430000|2024-09-10 06:23:50|41578.4|41558.4|41576.6|41556.6|41583.4|41563.4|41576.6|41556.6|6
1725949440000|2024-09-10 06:24:00|41578.7|41558.7|41591.2|41571.2|41591.2|41571.2|41576.6|41556.6|63
1725949450000|2024-09-10 06:24:10|41589.1|41569.1|41591.2|41571.2|41591.6|41571.6|41588.7|41568.7|2
1725949460000|2024-09-10 06:24:20|41593.7|41573.7|41583.7|41563.7|41593.7|41573.7|41583.7|41563.7|2
1725949470000|2024-09-10 06:24:30|41584.1|41564.1|41581.2|41561.2|41584.1|41564.1|41579.1|41559.1|1
1725949480000|2024-09-10 06:24:40|41579.1|41559.1|41578.4|41558.4|41579.1|41559.1|41576.2|41556.2|14
1725949490000|2024-09-10 06:24:50|41576.2|41556.2|41578.4|41558.4|41579.1|41559.1|41574.1|41554.1|6
1725949500000|2024-09-10 06:25:00|41579.1|41559.1|41574.1|41554.1|41581.2|41561.2|41574.1|41554.1|1
1725949510000|2024-09-10 06:25:10|41572|41552|41574.1|41554.1|41574.1|41554.1|41572|41552|0
1725949520000|2024-09-10 06:25:20|41571.6|41551.6|41574.1|41554.1|41574.1|41554.1|41571.2|41551.2|1
1725949530000|2024-09-10 06:25:30|41573.4|41553.4|41574.1|41554.1|41578|41558|41571.2|41551.2|2
1725949540000|2024-09-10 06:25:40|41573.4|41553.4|41568.4|41548.4|41573.4|41553.4|41568.4|41548.4|0
1725949550000|2024-09-10 06:25:50|41566.2|41546.2|41566.6|41546.6|41569.1|41549.1|41564.1|41544.1|2
1725949560000|2024-09-10 06:26:00|41568.7|41548.7|41581.2|41561.2|41583.4|41563.4|41568.7|41548.7|4
1725949570000|2024-09-10 06:26:10|41579.1|41559.1|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|1
1725949580000|2024-09-10 06:26:20|41579.1|41559.1|41571.6|41551.6|41579.1|41559.1|41571.6|41551.6|0
1725949590000|2024-09-10 06:26:30|41571.2|41551.2|41576.2|41556.2|41578.7|41558.7|41569.1|41549.1|2
1725949600000|2024-09-10 06:26:40|41578.7|41558.7|41581.6|41561.6|41581.6|41561.6|41578.4|41558.4|2
1725949610000|2024-09-10 06:26:50|41581.3|41561.3|41586.3|41566.3|41586.3|41566.3|41581.3|41561.3|2
1725949620000|2024-09-10 06:27:00|41588.4|41568.4|41586.3|41566.3|41591.3|41571.3|41584.1|41564.1|1
1725949630000|2024-09-10 06:27:10|41585.9|41565.9|41581.3|41561.3|41586.3|41566.3|41581.3|41561.3|0
1725949640000|2024-09-10 06:27:20|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41580.9|41560.9|1
1725949650000|2024-09-10 06:27:30|41583.8|41563.8|41583.8|41563.8|41588|41568|41583.8|41563.8|0
1725949660000|2024-09-10 06:27:40|41584.1|41564.1|41583.4|41563.4|41586.3|41566.3|41581.3|41561.3|1
1725949670000|2024-09-10 06:27:50|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41578.8|41558.8|1
1725949680000|2024-09-10 06:28:00|41581.3|41561.3|41579.1|41559.1|41581.3|41561.3|41574.9|41554.9|0
1725949690000|2024-09-10 06:28:10|41577|41557|41577|41557|41579.1|41559.1|41574.9|41554.9|0
1725949700000|2024-09-10 06:28:20|41574.9|41554.9|41574.1|41554.1|41577|41557|41569.1|41549.1|4
1725949710000|2024-09-10 06:28:30|41573.4|41553.4|41576.3|41556.3|41576.3|41556.3|41573.4|41553.4|3
1725949720000|2024-09-10 06:28:40|41574.1|41554.1|41570.9|41550.9|41574.1|41554.1|41566.3|41546.3|5
1725949730000|2024-09-10 06:28:50|41575.1|41555.1|41582.2|41562.2|41582.2|41562.2|41575.1|41555.1|0
1725949740000|2024-09-10 06:29:00|41583.4|41563.4|41581.3|41561.3|41586.3|41566.3|41581.3|41561.3|2
1725949750000|2024-09-10 06:29:10|41579.1|41559.1|41581.3|41561.3|41581.3|41561.3|41578.4|41558.4|1
1725949760000|2024-09-10 06:29:20|41583.8|41563.8|41586.3|41566.3|41588.4|41568.4|41582|41562|0
1725949770000|2024-09-10 06:29:30|41588.4|41568.4|41591.3|41571.3|41591.3|41571.3|41588.4|41568.4|0
1725949780000|2024-09-10 06:29:40|41593.4|41573.4|41596.3|41576.3|41596.3|41576.3|41593.4|41573.4|3
1725949790000|2024-09-10 06:29:50|41598.4|41578.4|41599.1|41579.1|41601.3|41581.3|41594.1|41574.1|9
1725949800000|2024-09-10 06:30:00|41596.3|41576.3|41579.1|41559.1|41596.3|41576.3|41579.1|41559.1|8
1725949810000|2024-09-10 06:30:10|41581.3|41561.3|41578.4|41558.4|41581.3|41561.3|41576.6|41556.6|3
1725949820000|2024-09-10 06:30:20|41579.1|41559.1|41591.3|41571.3|41591.3|41571.3|41578.4|41558.4|6
1725949830000|2024-09-10 06:30:30|41591.7|41571.7|41591.3|41571.3|41595.9|41575.9|41591.3|41571.3|5
1725949840000|2024-09-10 06:30:40|41593.4|41573.4|41606.3|41586.3|41606.3|41586.3|41593.4|41573.4|1
1725949850000|2024-09-10 06:30:50|41607|41587|41608.8|41588.8|41608.8|41588.8|41603.8|41583.8|1
1725949860000|2024-09-10 06:31:00|41609.2|41589.2|41604.2|41584.2|41609.2|41589.2|41604.2|41584.2|4
1725949870000|2024-09-10 06:31:10|41603.4|41583.4|41596.3|41576.3|41603.4|41583.4|41594.2|41574.2|4
1725949880000|2024-09-10 06:31:20|41599.2|41579.2|41603.8|41583.8|41603.8|41583.8|41599.2|41579.2|1
1725949890000|2024-09-10 06:31:30|41605.9|41585.9|41603.8|41583.8|41606.3|41586.3|41603.8|41583.8|2
1725949900000|2024-09-10 06:31:40|41605.9|41585.9|41605.9|41585.9|41606.3|41586.3|41605.9|41585.9|10
1725949910000|2024-09-10 06:31:50|41606.3|41586.3|41612|41592|41614.2|41594.2|41606.3|41586.3|12
1725949920000|2024-09-10 06:32:00|41611.3|41591.3|41618.8|41598.8|41619.2|41599.2|41611.3|41591.3|10
1725949930000|2024-09-10 06:32:10|41618.4|41598.4|41618.4|41598.4|41621.3|41601.3|41616.3|41596.3|6
1725949940000|2024-09-10 06:32:20|41618|41598|41613.4|41593.4|41618.4|41598.4|41613.4|41593.4|3
1725949950000|2024-09-10 06:32:30|41614.2|41594.2|41613.4|41593.4|41618.4|41598.4|41611.3|41591.3|11
1725949960000|2024-09-10 06:32:40|41615.5|41595.5|41606.3|41586.3|41616.3|41596.3|41606.3|41586.3|11
1725949970000|2024-09-10 06:32:50|41603.4|41583.4|41606.3|41586.3|41608.4|41588.4|41603.4|41583.4|4
1725949980000|2024-09-10 06:33:00|41609.2|41589.2|41604.2|41584.2|41610.9|41590.9|41604.2|41584.2|41
1725949990000|2024-09-10 06:33:10|41603.4|41583.4|41599.2|41579.2|41603.8|41583.8|41599.2|41579.2|2
1725950000000|2024-09-10 06:33:20|41601.3|41581.3|41597|41577|41601.3|41581.3|41597|41577|1
1725950010000|2024-09-10 06:33:30|41599.2|41579.2|41604.2|41584.2|41604.2|41584.2|41599.2|41579.2|0
1725950020000|2024-09-10 06:33:40|41606.7|41586.7|41618.8|41598.8|41618.8|41598.8|41606.7|41586.7|6
1725950030000|2024-09-10 06:33:50|41619.2|41599.2|41621.3|41601.3|41623.4|41603.4|41619.2|41599.2|3
1725950040000|2024-09-10 06:34:00|41623.4|41603.4|41618.8|41598.8|41623.4|41603.4|41618.8|41598.8|4
1725950050000|2024-09-10 06:34:10|41616.7|41596.7|41611.3|41591.3|41616.7|41596.7|41608.8|41588.8|3
1725950060000|2024-09-10 06:34:20|41609.2|41589.2|41611.3|41591.3|41613.8|41593.8|41609.2|41589.2|2
1725950070000|2024-09-10 06:34:30|41613.8|41593.8|41619.2|41599.2|41623.4|41603.4|41613.8|41593.8|6
1725950080000|2024-09-10 06:34:40|41621.3|41601.3|41621.3|41601.3|41624.2|41604.2|41619.2|41599.2|0
1725950090000|2024-09-10 06:34:50|41621.7|41601.7|41618.8|41598.8|41621.7|41601.7|41616.7|41596.7|1
1725950100000|2024-09-10 06:35:00|41616.7|41596.7|41623.8|41603.8|41623.8|41603.8|41614.2|41594.2|2
1725950110000|2024-09-10 06:35:10|41624.2|41604.2|41629.2|41609.2|41629.2|41609.2|41624.2|41604.2|0
1725950120000|2024-09-10 06:35:20|41628.8|41608.8|41656.3|41636.3|41656.3|41636.3|41627.1|41607.1|66
1725950130000|2024-09-10 06:35:30|41654.2|41634.2|41665.1|41645.1|41665.1|41645.1|41653.8|41633.8|18
1725950140000|2024-09-10 06:35:40|41663|41643|41648.8|41628.8|41663.4|41643.4|41648.8|41628.8|13
1725950150000|2024-09-10 06:35:50|41649.2|41629.2|41640.9|41620.9|41656.3|41636.3|41638.8|41618.8|10
1725950160000|2024-09-10 06:36:00|41638.4|41618.4|41633.4|41613.4|41638.4|41618.4|41633.4|41613.4|3
1725950170000|2024-09-10 06:36:10|41631.3|41611.3|41633|41613|41633|41613|41628.4|41608.4|3
1725950180000|2024-09-10 06:36:20|41633.4|41613.4|41628.4|41608.4|41633.4|41613.4|41628.4|41608.4|6
1725950190000|2024-09-10 06:36:30|41633|41613|41637.6|41617.6|41638|41618|41628.4|41608.4|1
1725950200000|2024-09-10 06:36:40|41635.5|41615.5|41625.9|41605.9|41635.5|41615.5|41618.8|41598.8|51
1725950210000|2024-09-10 06:36:50|41628|41608|41628.4|41608.4|41640.9|41620.9|41628|41608|18
1725950220000|2024-09-10 06:37:00|41626.3|41606.3|41623.8|41603.8|41626.3|41606.3|41623.8|41603.8|0
1725950230000|2024-09-10 06:37:10|41623.4|41603.4|41633.4|41613.4|41633.4|41613.4|41623.4|41603.4|4
1725950240000|2024-09-10 06:37:20|41635.9|41615.9|41633.4|41613.4|41638|41618|41633.4|41613.4|5
1725950250000|2024-09-10 06:37:30|41631.3|41611.3|41633.4|41613.4|41633.4|41613.4|41628.8|41608.8|0
1725950260000|2024-09-10 06:37:40|41633.8|41613.8|41643.4|41623.4|41643.4|41623.4|41633.8|41613.8|0
1725950270000|2024-09-10 06:37:50|41641.3|41621.3|41640.9|41620.9|41641.3|41621.3|41638.4|41618.4|0
1725950280000|2024-09-10 06:38:00|41638.8|41618.8|41645.5|41625.5|41645.5|41625.5|41638.4|41618.4|6
1725950290000|2024-09-10 06:38:10|41646.3|41626.3|41643.4|41623.4|41648.4|41628.4|41643.4|41623.4|4
1725950300000|2024-09-10 06:38:20|41638.8|41618.8|41636.3|41616.3|41638.8|41618.8|41635.9|41615.9|9
1725950310000|2024-09-10 06:38:30|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41635.9|41615.9|0
1725950320000|2024-09-10 06:38:40|41635.9|41615.9|41638.4|41618.4|41642.6|41622.6|41635.9|41615.9|8
1725950330000|2024-09-10 06:38:50|41640.5|41620.5|41636.3|41616.3|41640.9|41620.9|41636.3|41616.3|3
1725950340000|2024-09-10 06:39:00|41634.2|41614.2|41623.4|41603.4|41634.2|41614.2|41623.4|41603.4|3
1725950350000|2024-09-10 06:39:10|41621.3|41601.3|41619.2|41599.2|41621.3|41601.3|41619.2|41599.2|0
1725950360000|2024-09-10 06:39:20|41618.8|41598.8|41611.3|41591.3|41618.8|41598.8|41611.3|41591.3|1
1725950370000|2024-09-10 06:39:30|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41604.2|41584.2|3
1725950380000|2024-09-10 06:39:40|41608.8|41588.8|41620.9|41600.9|41620.9|41600.9|41608.8|41588.8|1
1725950390000|2024-09-10 06:39:50|41620.5|41600.5|41620.9|41600.9|41621.3|41601.3|41618.4|41598.4|9
1725950400000|2024-09-10 06:40:00|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|1
1725950410000|2024-09-10 06:40:10|41625.9|41605.9|41626.3|41606.3|41628.4|41608.4|41625.9|41605.9|2
1725950420000|2024-09-10 06:40:20|41624.2|41604.2|41620.9|41600.9|41625.9|41605.9|41620.9|41600.9|4
1725950430000|2024-09-10 06:40:30|41620.5|41600.5|41615.9|41595.9|41620.5|41600.5|41615.9|41595.9|1
1725950440000|2024-09-10 06:40:40|41616.3|41596.3|41621.3|41601.3|41621.3|41601.3|41616.3|41596.3|3
1725950450000|2024-09-10 06:40:50|41623.4|41603.4|41623.8|41603.8|41623.8|41603.8|41623.4|41603.4|1
1725950460000|2024-09-10 06:41:00|41623.4|41603.4|41628.4|41608.4|41628.4|41608.4|41623.4|41603.4|2
1725950470000|2024-09-10 06:41:10|41626.3|41606.3|41623.4|41603.4|41628.4|41608.4|41623.4|41603.4|4
1725950480000|2024-09-10 06:41:20|41621.3|41601.3|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|1
1725950490000|2024-09-10 06:41:30|41623.8|41603.8|41626.3|41606.3|41626.3|41606.3|41623.8|41603.8|0
1725950500000|2024-09-10 06:41:40|41625.9|41605.9|41623.4|41603.4|41626.3|41606.3|41623.4|41603.4|3
1725950520000|2024-09-10 06:42:00|41620.9|41600.9|41633.4|41613.4|41633.4|41613.4|41620.9|41600.9|5
1725950530000|2024-09-10 06:42:10|41633.8|41613.8|41638.4|41618.4|41638.4|41618.4|41633.8|41613.8|4
1725950540000|2024-09-10 06:42:20|41640.5|41620.5|41640.9|41620.9|41640.9|41620.9|41636.3|41616.3|1
1725950550000|2024-09-10 06:42:30|41640.5|41620.5|41638.4|41618.4|41641.3|41621.3|41636.3|41616.3|9
1725950560000|2024-09-10 06:42:40|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|2
1725950570000|2024-09-10 06:42:50|41631.7|41611.7|41628.8|41608.8|41633.4|41613.4|41628.8|41608.8|3
1725950580000|2024-09-10 06:43:00|41633|41613|41628.4|41608.4|41633|41613|41628.4|41608.4|0
1725950590000|2024-09-10 06:43:10|41625.9|41605.9|41618.4|41598.4|41628.4|41608.4|41618.4|41598.4|3
1725950600000|2024-09-10 06:43:20|41615.9|41595.9|41608.8|41588.8|41618.4|41598.4|41608.8|41588.8|2
1725950610000|2024-09-10 06:43:30|41606.3|41586.3|41603.4|41583.4|41608.8|41588.8|41603.4|41583.4|5
1725950620000|2024-09-10 06:43:40|41600.9|41580.9|41588.8|41568.8|41600.9|41580.9|41588.8|41568.8|12
1725950630000|2024-09-10 06:43:50|41584.6|41564.6|41574.2|41554.2|41584.6|41564.6|41574.2|41554.2|53
1725950640000|2024-09-10 06:44:00|41572.1|41552.1|41573.8|41553.8|41576.3|41556.3|41571.7|41551.7|9
1725950650000|2024-09-10 06:44:10|41571.7|41551.7|41571.3|41551.3|41571.7|41551.7|41565|41545|8
1725950660000|2024-09-10 06:44:20|41573.4|41553.4|41572.1|41552.1|41574.2|41554.2|41571.3|41551.3|1
1725950670000|2024-09-10 06:44:30|41573.4|41553.4|41568.8|41548.8|41573.4|41553.4|41564.6|41544.6|0
1725950680000|2024-09-10 06:44:40|41566.7|41546.7|41568.4|41548.4|41568.8|41548.8|41564.6|41544.6|4
1725950690000|2024-09-10 06:44:50|41570.9|41550.9|41583.4|41563.4|41586.9|41566.9|41570.9|41550.9|19
1725950700000|2024-09-10 06:45:00|41581.3|41561.3|41575.5|41555.5|41581.3|41561.3|41575.5|41555.5|3
1725950710000|2024-09-10 06:45:10|41571.3|41551.3|41578.4|41558.4|41578.4|41558.4|41570.5|41550.5|3
1725950720000|2024-09-10 06:45:20|41580.5|41560.5|41582.6|41562.6|41582.6|41562.6|41578.4|41558.4|1
1725950730000|2024-09-10 06:45:30|41583|41563|41586.3|41566.3|41588.4|41568.4|41583|41563|1
1725950740000|2024-09-10 06:45:40|41585.9|41565.9|41586.3|41566.3|41586.3|41566.3|41585.9|41565.9|1
1725950750000|2024-09-10 06:45:50|41583.8|41563.8|41578.8|41558.8|41583.8|41563.8|41576.7|41556.7|1
1725950760000|2024-09-10 06:46:00|41576.7|41556.7|41558.4|41538.4|41579.2|41559.2|41556.7|41536.7|7
1725950770000|2024-09-10 06:46:10|41558.8|41538.8|41558.4|41538.4|41563.4|41543.4|41558.4|41538.4|2
1725950780000|2024-09-10 06:46:20|41558.8|41538.8|41558.4|41538.4|41560.9|41540.9|41556.3|41536.3|0
1725950790000|2024-09-10 06:46:30|41558|41538|41553.4|41533.4|41558|41538|41550.9|41530.9|7
1725950800000|2024-09-10 06:46:40|41551.3|41531.3|41546.3|41526.3|41553.4|41533.4|41544.2|41524.2|5
1725950810000|2024-09-10 06:46:50|41546.7|41526.7|41553.4|41533.4|41555.9|41535.9|41546.7|41526.7|6
1725950820000|2024-09-10 06:47:00|41551.3|41531.3|41543.4|41523.4|41551.3|41531.3|41543.4|41523.4|2
1725950830000|2024-09-10 06:47:10|41543|41523|41533.4|41513.4|41543|41523|41531.3|41511.3|3
1725950840000|2024-09-10 06:47:20|41531.3|41511.3|41528.4|41508.4|41533.4|41513.4|41528.4|41508.4|0
1725950850000|2024-09-10 06:47:30|41531.3|41511.3|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|7
1725950860000|2024-09-10 06:47:40|41528.4|41508.4|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|3
1725950870000|2024-09-10 06:47:50|41525.9|41505.9|41526.3|41506.3|41526.3|41506.3|41525.9|41505.9|10
1725950880000|2024-09-10 06:48:00|41528.4|41508.4|41519.2|41499.2|41533.4|41513.4|41519.2|41499.2|24
1725950890000|2024-09-10 06:48:10|41521.3|41501.3|41516.3|41496.3|41523.8|41503.8|41516.3|41496.3|10
1725950900000|2024-09-10 06:48:20|41518.4|41498.4|41516.3|41496.3|41518.8|41498.8|41514.2|41494.2|6
1725950910000|2024-09-10 06:48:30|41514.2|41494.2|41514.2|41494.2|41516.3|41496.3|41511.7|41491.7|3
1725950920000|2024-09-10 06:48:40|41513.8|41493.8|41511.7|41491.7|41514.2|41494.2|41509.2|41489.2|3
1725950930000|2024-09-10 06:48:50|41511.3|41491.3|41523.4|41503.4|41523.4|41503.4|41511.3|41491.3|1
1725950940000|2024-09-10 06:49:00|41524.2|41504.2|41529.2|41509.2|41531.3|41511.3|41524.2|41504.2|1
1725950950000|2024-09-10 06:49:10|41526.3|41506.3|41529.2|41509.2|41531.3|41511.3|41524.2|41504.2|1
1725950960000|2024-09-10 06:49:20|41531.3|41511.3|41530.9|41510.9|41531.7|41511.7|41526.7|41506.7|3
1725950970000|2024-09-10 06:49:30|41531.3|41511.3|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|2
1725950980000|2024-09-10 06:49:40|41524.2|41504.2|41521.3|41501.3|41524.2|41504.2|41519.2|41499.2|1
1725950990000|2024-09-10 06:49:50|41520.9|41500.9|41523.8|41503.8|41523.8|41503.8|41516.7|41496.7|15
1725951000000|2024-09-10 06:50:00|41528|41508|41533.8|41513.8|41534.2|41514.2|41528|41508|17
1725951010000|2024-09-10 06:50:10|41534.6|41514.6|41538.4|41518.4|41538.4|41518.4|41534.6|41514.6|4
1725951020000|2024-09-10 06:50:20|41533.8|41513.8|41538.4|41518.4|41543.4|41523.4|41533.8|41513.8|1
1725951030000|2024-09-10 06:50:30|41534.2|41514.2|41533.4|41513.4|41534.2|41514.2|41531.3|41511.3|0
1725951040000|2024-09-10 06:50:40|41537.7|41517.7|41538|41518|41538|41518|41537.7|41517.7|0
1725951050000|2024-09-10 06:50:50|41540.2|41520.2|41538.4|41518.4|41541.3|41521.3|41538.4|41518.4|0
1725951060000|2024-09-10 06:51:00|41536.3|41516.3|41533.4|41513.4|41536.3|41516.3|41533.4|41513.4|1
1725951070000|2024-09-10 06:51:10|41531.3|41511.3|41541.3|41521.3|41541.3|41521.3|41531.3|41511.3|1
1725951080000|2024-09-10 06:51:20|41543.4|41523.4|41536.3|41516.3|41543.4|41523.4|41536.3|41516.3|0
1725951090000|2024-09-10 06:51:30|41534.2|41514.2|41529.2|41509.2|41534.2|41514.2|41529.2|41509.2|5
1725951100000|2024-09-10 06:51:40|41528.8|41508.8|41528.4|41508.4|41528.8|41508.8|41528.4|41508.4|1
1725951110000|2024-09-10 06:51:50|41528|41508|41521.7|41501.7|41528|41508|41521.3|41501.3|10
1725951120000|2024-09-10 06:52:00|41523.8|41503.8|41533.4|41513.4|41533.8|41513.8|41523.8|41503.8|3
1725951130000|2024-09-10 06:52:10|41534.2|41514.2|41533.4|41513.4|41538.4|41518.4|41533.4|41513.4|0
1725951140000|2024-09-10 06:52:20|41533.1|41513.1|41533.4|41513.4|41533.4|41513.4|41528.4|41508.4|0
1725951150000|2024-09-10 06:52:30|41529.2|41509.2|41528.4|41508.4|41529.2|41509.2|41528.4|41508.4|0
1725951160000|2024-09-10 06:52:40|41523.8|41503.8|41519.2|41499.2|41523.8|41503.8|41519.2|41499.2|3
1725951170000|2024-09-10 06:52:50|41521.3|41501.3|41519.2|41499.2|41521.3|41501.3|41516.7|41496.7|1
1725951180000|2024-09-10 06:53:00|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41514.2|41494.2|2
1725951190000|2024-09-10 06:53:10|41520.9|41500.9|41521.3|41501.3|41521.7|41501.7|41520.9|41500.9|3
1725951200000|2024-09-10 06:53:20|41520.9|41500.9|41511.7|41491.7|41520.9|41500.9|41511.7|41491.7|1
1725951210000|2024-09-10 06:53:30|41511.3|41491.3|41516.7|41496.7|41516.7|41496.7|41511.3|41491.3|5
1725951220000|2024-09-10 06:53:40|41517.1|41497.1|41518.8|41498.8|41519.2|41499.2|41516.3|41496.3|1
1725951230000|2024-09-10 06:53:50|41516.7|41496.7|41518.4|41498.4|41518.4|41498.4|41516.3|41496.3|8
1725951240000|2024-09-10 06:54:00|41516.3|41496.3|41516.3|41496.3|41519.2|41499.2|41514.2|41494.2|1
1725951250000|2024-09-10 06:54:10|41518.4|41498.4|41516.3|41496.3|41519.2|41499.2|41514.2|41494.2|0
1725951260000|2024-09-10 06:54:20|41514.2|41494.2|41519.6|41499.6|41519.6|41499.6|41514.2|41494.2|2
1725951270000|2024-09-10 06:54:30|41519.2|41499.2|41516.3|41496.3|41519.2|41499.2|41514.2|41494.2|1
1725951280000|2024-09-10 06:54:40|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41512.1|41492.1|0
1725951290000|2024-09-10 06:54:50|41513.8|41493.8|41514.2|41494.2|41516.7|41496.7|41513.8|41493.8|3
1725951300000|2024-09-10 06:55:00|41516.3|41496.3|41513.4|41493.4|41516.3|41496.3|41513.4|41493.4|3
1725951310000|2024-09-10 06:55:10|41509.2|41489.2|41494.2|41474.2|41509.2|41489.2|41493.8|41473.8|16
1725951320000|2024-09-10 06:55:20|41496.7|41476.7|41499.2|41479.2|41501.7|41481.7|41496.7|41476.7|20
1725951330000|2024-09-10 06:55:30|41499.6|41479.6|41501.7|41481.7|41501.7|41481.7|41499.6|41479.6|0
1725951340000|2024-09-10 06:55:40|41501.3|41481.3|41501.7|41481.7|41501.7|41481.7|41496.7|41476.7|7
1725951350000|2024-09-10 06:55:50|41503.8|41483.8|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1725951360000|2024-09-10 06:56:00|41504.6|41484.6|41507.1|41487.1|41507.1|41487.1|41504.6|41484.6|1
1725951370000|2024-09-10 06:56:10|41506.7|41486.7|41511.7|41491.7|41511.7|41491.7|41506.7|41486.7|1
1725951380000|2024-09-10 06:56:20|41509.2|41489.2|41511.7|41491.7|41511.7|41491.7|41509.2|41489.2|1
1725951390000|2024-09-10 06:56:30|41513.8|41493.8|41521.7|41501.7|41521.7|41501.7|41513.8|41493.8|3
1725951400000|2024-09-10 06:56:40|41522.1|41502.1|41519.2|41499.2|41524.2|41504.2|41519.2|41499.2|3
1725951410000|2024-09-10 06:56:50|41521.3|41501.3|41518.8|41498.8|41521.7|41501.7|41514.6|41494.6|8
1725951420000|2024-09-10 06:57:00|41516.7|41496.7|41514.2|41494.2|41518.8|41498.8|41514.2|41494.2|1
1725951430000|2024-09-10 06:57:10|41512.1|41492.1|41506.7|41486.7|41514.2|41494.2|41506.7|41486.7|2
1725951440000|2024-09-10 06:57:20|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|2
1725951450000|2024-09-10 06:57:30|41499.6|41479.6|41496.7|41476.7|41501|41481|41494.2|41474.2|2
1725951460000|2024-09-10 06:57:40|41499.2|41479.2|41503.8|41483.8|41503.8|41483.8|41499.2|41479.2|0
1725951470000|2024-09-10 06:57:50|41504.2|41484.2|41508.8|41488.8|41508.8|41488.8|41504.2|41484.2|2
1725951480000|2024-09-10 06:58:00|41511|41491|41521.7|41501.7|41521.7|41501.7|41511|41491|3
1725951490000|2024-09-10 06:58:10|41523.8|41503.8|41519.2|41499.2|41528.5|41508.5|41519.2|41499.2|2
1725951500000|2024-09-10 06:58:20|41517.1|41497.1|41514.2|41494.2|41519.2|41499.2|41514.2|41494.2|2
1725951510000|2024-09-10 06:58:30|41513.8|41493.8|41508.8|41488.8|41514.2|41494.2|41506.7|41486.7|3
1725951520000|2024-09-10 06:58:40|41506.3|41486.3|41508.8|41488.8|41508.8|41488.8|41506.3|41486.3|0
1725951530000|2024-09-10 06:58:50|41506.7|41486.7|41506.3|41486.3|41506.7|41486.7|41506.3|41486.3|1
1725951540000|2024-09-10 06:59:00|41506.7|41486.7|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|6
1725951550000|2024-09-10 06:59:10|41501.7|41481.7|41504.2|41484.2|41508.9|41488.9|41501.7|41481.7|0
1725951560000|2024-09-10 06:59:20|41504.6|41484.6|41504.2|41484.2|41508.9|41488.9|41503.9|41483.9|0
1725951570000|2024-09-10 06:59:30|41506.4|41486.4|41513.5|41493.5|41513.5|41493.5|41504.2|41484.2|1
1725951580000|2024-09-10 06:59:40|41514.2|41494.2|41523.9|41503.9|41523.9|41503.9|41514.2|41494.2|0
1725951590000|2024-09-10 06:59:50|41521.7|41501.7|41516.4|41496.4|41521.7|41501.7|41516.4|41496.4|1
1725951600000|2024-09-10 07:00:00|41504.2|41484.2|41501.4|41481.4|41516|41496|41498.9|41478.9|35
1725951610000|2024-09-10 07:00:10|41503.9|41483.9|41508.9|41488.9|41508.9|41488.9|41503.9|41483.9|2
1725951620000|2024-09-10 07:00:20|41506.4|41486.4|41501.7|41481.7|41506.7|41486.7|41501.4|41481.4|5
1725951630000|2024-09-10 07:00:30|41503.9|41483.9|41499.2|41479.2|41504.2|41484.2|41499.2|41479.2|1
1725951640000|2024-09-10 07:00:40|41498.5|41478.5|41496.4|41476.4|41498.5|41478.5|41493.5|41473.5|3
1725951650000|2024-09-10 07:00:50|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|1
1725951660000|2024-09-10 07:01:00|41494.2|41474.2|41484.2|41464.2|41494.2|41474.2|41484.2|41464.2|6
1725951670000|2024-09-10 07:01:10|41482.1|41462.1|41459.2|41439.2|41482.1|41462.1|41459.2|41439.2|4
1725951680000|2024-09-10 07:01:20|41454.2|41434.2|41446.7|41426.7|41459.2|41439.2|41446.7|41426.7|15
1725951690000|2024-09-10 07:01:30|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|4
1725951700000|2024-09-10 07:01:40|41444.6|41424.6|41453.9|41433.9|41453.9|41433.9|41444.6|41424.6|11
1725951710000|2024-09-10 07:01:50|41454.2|41434.2|41451.7|41431.7|41454.2|41434.2|41451.7|41431.7|3
1725951720000|2024-09-10 07:02:00|41449.6|41429.6|41454.6|41434.6|41461.4|41441.4|41449.6|41429.6|4
1725951730000|2024-09-10 07:02:10|41456.7|41436.7|41446.7|41426.7|41456.7|41436.7|41446.7|41426.7|3
1725951740000|2024-09-10 07:02:20|41449.2|41429.2|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|1
1725951750000|2024-09-10 07:02:30|41449.6|41429.6|41454.3|41434.3|41454.3|41434.3|41449.3|41429.3|3
1725951760000|2024-09-10 07:02:40|41451.8|41431.8|41449.6|41429.6|41451.8|41431.8|41447.5|41427.5|6
1725951770000|2024-09-10 07:02:50|41449.3|41429.3|41454.3|41434.3|41454.3|41434.3|41447.1|41427.1|6
1725951780000|2024-09-10 07:03:00|41451.8|41431.8|41449.3|41429.3|41452.1|41432.1|41449.3|41429.3|4
1725951790000|2024-09-10 07:03:10|41451.8|41431.8|41446.8|41426.8|41451.8|41431.8|41446.8|41426.8|0
1725951800000|2024-09-10 07:03:20|41441.8|41421.8|41436.8|41416.8|41441.8|41421.8|41431.8|41411.8|12
1725951810000|2024-09-10 07:03:30|41434.6|41414.6|41434.3|41414.3|41434.6|41414.6|41434.3|41414.3|0
1725951820000|2024-09-10 07:03:40|41431.8|41411.8|41422.1|41402.1|41431.8|41411.8|41419.3|41399.3|8
1725951830000|2024-09-10 07:03:50|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|2
1725951840000|2024-09-10 07:04:00|41417.1|41397.1|41409.6|41389.6|41421.8|41401.8|41409.6|41389.6|9
1725951850000|2024-09-10 07:04:10|41409.3|41389.3|41404.6|41384.6|41409.3|41389.3|41404.6|41384.6|3
1725951860000|2024-09-10 07:04:20|41406.8|41386.8|41396.8|41376.8|41409.3|41389.3|41396.8|41376.8|12
1725951870000|2024-09-10 07:04:30|41394.3|41374.3|41397.1|41377.1|41397.1|41377.1|41394.3|41374.3|12
1725951880000|2024-09-10 07:04:40|41393.9|41373.9|41382.1|41362.1|41393.9|41373.9|41382.1|41362.1|17
1725951890000|2024-09-10 07:04:50|41379.6|41359.6|41379.3|41359.3|41381.8|41361.8|41377.1|41357.1|9
1725951900000|2024-09-10 07:05:00|41383.9|41363.9|41384.3|41364.3|41384.3|41364.3|41381.8|41361.8|4
1725951910000|2024-09-10 07:05:10|41386.8|41366.8|41399.3|41379.3|41399.3|41379.3|41386.8|41366.8|12
1725951920000|2024-09-10 07:05:20|41397.1|41377.1|41404.3|41384.3|41404.3|41384.3|41396.8|41376.8|5
1725951930000|2024-09-10 07:05:30|41406.8|41386.8|41409.3|41389.3|41409.3|41389.3|41406.8|41386.8|1
1725951940000|2024-09-10 07:05:40|41406.8|41386.8|41401.8|41381.8|41406.8|41386.8|41401.8|41381.8|8
1725951950000|2024-09-10 07:05:50|41404.3|41384.3|41404.3|41384.3|41406.8|41386.8|41404.3|41384.3|4
1725951960000|2024-09-10 07:06:00|41401.8|41381.8|41394.3|41374.3|41401.8|41381.8|41389.7|41369.7|2
1725951970000|2024-09-10 07:06:10|41391.8|41371.8|41403.9|41383.9|41403.9|41383.9|41389.3|41369.3|6
1725951980000|2024-09-10 07:06:20|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|3
1725951990000|2024-09-10 07:06:30|41408.5|41388.5|41409.3|41389.3|41409.3|41389.3|41406.4|41386.4|2
1725952000000|2024-09-10 07:06:40|41408.9|41388.9|41391.8|41371.8|41408.9|41388.9|41391.8|41371.8|3
1725952010000|2024-09-10 07:06:50|41391.4|41371.4|41386.8|41366.8|41391.4|41371.4|41386.8|41366.8|2
1725952020000|2024-09-10 07:07:00|41384.7|41364.7|41391.4|41371.4|41391.4|41371.4|41384.3|41364.3|5
1725952030000|2024-09-10 07:07:10|41389.3|41369.3|41394.3|41374.3|41394.3|41374.3|41389.3|41369.3|5
1725952040000|2024-09-10 07:07:20|||||||||1
1725952050000|2024-09-10 07:07:30|41398.5|41378.5|41404.3|41384.3|41404.3|41384.3|41398.5|41378.5|4
1725952060000|2024-09-10 07:07:40|41408.9|41388.9|41413.5|41393.5|41415.6|41395.6|41408.9|41388.9|1
1725952070000|2024-09-10 07:07:50|41415.6|41395.6|41421.4|41401.4|41421.4|41401.4|41415.6|41395.6|4
1725952080000|2024-09-10 07:08:00|41421.8|41401.8|41436.4|41416.4|41436.4|41416.4|41421.8|41401.8|8
1725952090000|2024-09-10 07:08:10|41429.3|41409.3|41414.3|41394.3|41429.3|41409.3|41414.3|41394.3|2
1725952100000|2024-09-10 07:08:20|41415|41395|41414.3|41394.3|41419.3|41399.3|41414.3|41394.3|3
1725952110000|2024-09-10 07:08:30|41414.7|41394.7|41414.7|41394.7|41419.3|41399.3|41414.3|41394.3|0
1725952120000|2024-09-10 07:08:40|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|5
1725952130000|2024-09-10 07:08:50|41416.4|41396.4|41419.3|41399.3|41419.3|41399.3|41416.4|41396.4|1
1725952150000|2024-09-10 07:09:10|41421.8|41401.8|41428.5|41408.5|41428.5|41408.5|41421.8|41401.8|2
1725952160000|2024-09-10 07:09:20|41423.9|41403.9|41421.8|41401.8|41424.3|41404.3|41419.3|41399.3|3
1725952170000|2024-09-10 07:09:30|41419.7|41399.7|41421.8|41401.8|41421.8|41401.8|41419.3|41399.3|0
1725952180000|2024-09-10 07:09:40|41424.3|41404.3|41422.6|41402.6|41424.7|41404.7|41421.8|41401.8|5
1725952190000|2024-09-10 07:09:50|41422.2|41402.2|41437.2|41417.2|41437.2|41417.2|41422.2|41402.2|3
1725952200000|2024-09-10 07:10:00|41441.4|41421.4|41439.3|41419.3|41443.9|41423.9|41439.3|41419.3|8
1725952210000|2024-09-10 07:10:10|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|41436.8|41416.8|0
1725952220000|2024-09-10 07:10:20|41434.3|41414.3|41449.3|41429.3|41449.3|41429.3|41434.3|41414.3|5
1725952240000|2024-09-10 07:10:40|41451.4|41431.4|41449.3|41429.3|41451.8|41431.8|41449.3|41429.3|0
1725952250000|2024-09-10 07:10:50|41451.8|41431.8|41459.3|41439.3|41459.3|41439.3|41449.3|41429.3|1
1725952260000|2024-09-10 07:11:00|41464.3|41444.3|41467.2|41447.2|41467.2|41447.2|41464.3|41444.3|6
1725952270000|2024-09-10 07:11:10|41466.8|41446.8|41464.3|41444.3|41466.8|41446.8|41459.7|41439.7|4
1725952280000|2024-09-10 07:11:20|41464.7|41444.7|41488.9|41468.9|41488.9|41468.9|41464.7|41444.7|6
1725952290000|2024-09-10 07:11:30|41489.3|41469.3|41491.8|41471.8|41491.8|41471.8|41489.3|41469.3|1
1725952300000|2024-09-10 07:11:40|41494.3|41474.3|41476.8|41456.8|41494.3|41474.3|41476.8|41456.8|17
1725952310000|2024-09-10 07:11:50|41476.4|41456.4|41477.7|41457.7|41477.7|41457.7|41471|41451|5
1725952320000|2024-09-10 07:12:00|41478.1|41458.1|41471.8|41451.8|41478.5|41458.5|41469.7|41449.7|1
1725952330000|2024-09-10 07:12:10|41473.9|41453.9|41471.8|41451.8|41473.9|41453.9|41469.7|41449.7|1
1725952340000|2024-09-10 07:12:20|41469.7|41449.7|41466.4|41446.4|41469.7|41449.7|41466.4|41446.4|4
1725952350000|2024-09-10 07:12:30|41468.5|41448.5|41468.9|41448.9|41471.4|41451.4|41468.5|41448.5|6
1725952360000|2024-09-10 07:12:40|41471|41451|41466.4|41446.4|41473.5|41453.5|41466.4|41446.4|4
1725952370000|2024-09-10 07:12:50|41468.5|41448.5|41468.9|41448.9|41471|41451|41468.5|41448.5|2
1725952380000|2024-09-10 07:13:00|41466.8|41446.8|41473.5|41453.5|41473.5|41453.5|41464.7|41444.7|1
1725952390000|2024-09-10 07:13:10|41471.4|41451.4|41468.5|41448.5|41471.4|41451.4|41468.5|41448.5|0
1725952400000|2024-09-10 07:13:20|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|1
1725952420000|2024-09-10 07:13:40|41466|41446|41457.2|41437.2|41466.4|41446.4|41456.8|41436.8|5
1725952430000|2024-09-10 07:13:50|41455.1|41435.1|41454.7|41434.7|41455.1|41435.1|41452.6|41432.6|0
1725952440000|2024-09-10 07:14:00|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|41447.2|41427.2|5
1725952450000|2024-09-10 07:14:10|41451.8|41431.8|41461.4|41441.4|41461.4|41441.4|41451.8|41431.8|3
1725952460000|2024-09-10 07:14:20|41463.5|41443.5|41463.9|41443.9|41463.9|41443.9|41461.4|41441.4|2
1725952470000|2024-09-10 07:14:30|41459.7|41439.7|41457.2|41437.2|41461.8|41441.8|41457.2|41437.2|0
1725952490000|2024-09-10 07:14:50|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|1
1725952500000|2024-09-10 07:15:00|41459.7|41439.7|41464.7|41444.7|41464.7|41444.7|41459.7|41439.7|4
1725952510000|2024-09-10 07:15:10|41462.2|41442.2|41474.3|41454.3|41474.3|41454.3|41462.2|41442.2|23
1725952520000|2024-09-10 07:15:20|41476.4|41456.4|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|1
1725952530000|2024-09-10 07:15:30|41472.2|41452.2|41474.3|41454.3|41474.3|41454.3|41472.2|41452.2|0
1725952540000|2024-09-10 07:15:40|41479.3|41459.3|41475.1|41455.1|41479.3|41459.3|41475.1|41455.1|3
1725952550000|2024-09-10 07:15:50|||||||||1
1725952560000|2024-09-10 07:16:00|41477.2|41457.2|41475.1|41455.1|41477.2|41457.2|41475.1|41455.1|0
1725952570000|2024-09-10 07:16:10|41479.3|41459.3|41486|41466|41486|41466|41479.3|41459.3|1
1725952580000|2024-09-10 07:16:20|41491.8|41471.8|41499.3|41479.3|41499.3|41479.3|41491.8|41471.8|1
1725952590000|2024-09-10 07:16:30|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|2
1725952600000|2024-09-10 07:16:40|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|1
1725952610000|2024-09-10 07:16:50|41503.5|41483.5|41522.2|41502.2|41522.2|41502.2|41503.5|41483.5|13
1725952620000|2024-09-10 07:17:00|41524.3|41504.3|41517.2|41497.2|41529.3|41509.3|41517.2|41497.2|23
1725952630000|2024-09-10 07:17:10|41515.1|41495.1|41519.7|41499.7|41519.7|41499.7|41515.1|41495.1|15
1725952640000|2024-09-10 07:17:20|41522.2|41502.2|41527.2|41507.2|41527.2|41507.2|41522.2|41502.2|5
1725952650000|2024-09-10 07:17:30|41526.8|41506.8|41515.5|41495.5|41526.8|41506.8|41515.5|41495.5|3
1725952660000|2024-09-10 07:17:40|41515.1|41495.1|41502.2|41482.2|41515.1|41495.1|41502.2|41482.2|3
1725952670000|2024-09-10 07:17:50|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|0
1725952680000|2024-09-10 07:18:00|41504.3|41484.3|41499.7|41479.7|41504.3|41484.3|41499.7|41479.7|2
1725952690000|2024-09-10 07:18:10|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|5
1725952700000|2024-09-10 07:18:20|41497.6|41477.6|41499.3|41479.3|41503.9|41483.9|41497.6|41477.6|1
1725952710000|2024-09-10 07:18:30|41501.4|41481.4|41499.7|41479.7|41501.8|41481.8|41499.3|41479.3|6
1725952720000|2024-09-10 07:18:40|41500.1|41480.1|41502.2|41482.2|41502.2|41482.2|41500.1|41480.1|2
1725952730000|2024-09-10 07:18:50|41502.6|41482.6|41506.8|41486.8|41506.8|41486.8|41502.6|41482.6|1
1725952740000|2024-09-10 07:19:00|41502.2|41482.2|41505.1|41485.1|41505.1|41485.1|41500.1|41480.1|6
1725952750000|2024-09-10 07:19:10|41504.7|41484.7|41509.7|41489.7|41509.7|41489.7|41502.6|41482.6|2
1725952760000|2024-09-10 07:19:20|41509.3|41489.3|41509.7|41489.7|41509.7|41489.7|41509.3|41489.3|2
1725952770000|2024-09-10 07:19:30|41512.2|41492.2|41529.3|41509.3|41529.3|41509.3|41512.2|41492.2|8
1725952780000|2024-09-10 07:19:40|41531.8|41511.8|41529.3|41509.3|41531.8|41511.8|41529.3|41509.3|0
1725952790000|2024-09-10 07:19:50|41538.9|41518.9|41539.3|41519.3|41541.8|41521.8|41538.9|41518.9|16
1725952800000|2024-09-10 07:20:00|41537.2|41517.2|41540.6|41520.6|41540.6|41520.6|41529.3|41509.3|42
1725952810000|2024-09-10 07:20:10|41556.4|41536.4|41558.5|41538.5|41562.7|41542.7|41551.8|41531.8|10
1725952820000|2024-09-10 07:20:20|41563.1|41543.1|41563.9|41543.9|41563.9|41543.9|41563.1|41543.1|35
1725952830000|2024-09-10 07:20:30|41563.5|41543.5|41598.9|41578.9|41601|41581|41561|41541|34
1725952840000|2024-09-10 07:20:40|41596.4|41576.4|41581.4|41561.4|41596.4|41576.4|41577.6|41557.6|14
1725952850000|2024-09-10 07:20:50|41584.3|41564.3|41578.9|41558.9|41586.4|41566.4|41578.9|41558.9|3
1725952860000|2024-09-10 07:21:00|41581|41561|41576.4|41556.4|41581.4|41561.4|41573.9|41553.9|14
1725952870000|2024-09-10 07:21:10|41578.5|41558.5|41573.9|41553.9|41578.5|41558.5|41573.9|41553.9|9
1725952880000|2024-09-10 07:21:20|41576.4|41556.4|41578.5|41558.5|41578.5|41558.5|41576.4|41556.4|3
1725952890000|2024-09-10 07:21:30|41578.9|41558.9|41583.5|41563.5|41583.5|41563.5|41578.9|41558.9|2
1725952900000|2024-09-10 07:21:40|41588.5|41568.5|41588.9|41568.9|41588.9|41568.9|41588.5|41568.5|3
1725952910000|2024-09-10 07:21:50|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41586.4|41566.4|3
1725952920000|2024-09-10 07:22:00|41591|41571|41591|41571|41591|41571|41591|41571|3
1725952930000|2024-09-10 07:22:10|41588.9|41568.9|41579.3|41559.3|41588.9|41568.9|41579.3|41559.3|2
1725952940000|2024-09-10 07:22:20|41577.2|41557.2|41581.4|41561.4|41591|41571|41577.2|41557.2|24
1725952950000|2024-09-10 07:22:30|41583.5|41563.5|41576.4|41556.4|41583.5|41563.5|41576.4|41556.4|1
1725952960000|2024-09-10 07:22:40|41573.9|41553.9|41556.8|41536.8|41573.9|41553.9|41556.8|41536.8|3
1725952970000|2024-09-10 07:22:50|41553.9|41533.9|41548.9|41528.9|41553.9|41533.9|41548.9|41528.9|4
1725952980000|2024-09-10 07:23:00|41549.3|41529.3|41553.5|41533.5|41555.6|41535.6|41544.3|41524.3|3
1725952990000|2024-09-10 07:23:10|41551.4|41531.4|41538.5|41518.5|41551.4|41531.4|41538.5|41518.5|4
1725953000000|2024-09-10 07:23:20|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|1
1725953010000|2024-09-10 07:23:30|41531.4|41511.4|41528.5|41508.5|41533.5|41513.5|41528.5|41508.5|4
1725953020000|2024-09-10 07:23:40|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41524.3|41504.3|1
1725953030000|2024-09-10 07:23:50|41524.3|41504.3|41528.5|41508.5|41528.5|41508.5|41523.9|41503.9|2
1725953040000|2024-09-10 07:24:00|41526.4|41506.4|41521.4|41501.4|41526.4|41506.4|41521.4|41501.4|1
1725953050000|2024-09-10 07:24:10|41521|41501|41509.7|41489.7|41521|41501|41509.7|41489.7|4
1725953060000|2024-09-10 07:24:20|41509.3|41489.3|41504.3|41484.3|41509.3|41489.3|41504.3|41484.3|2
1725953070000|2024-09-10 07:24:30|41502.2|41482.2|41508.9|41488.9|41508.9|41488.9|41500.1|41480.1|2
1725953080000|2024-09-10 07:24:40|41506.8|41486.8|41506.4|41486.4|41506.8|41486.8|41506.4|41486.4|0
1725953090000|2024-09-10 07:24:50|41503.5|41483.5|41504.3|41484.3|41506.4|41486.4|41501.4|41481.4|0
1725953100000|2024-09-10 07:25:00|41506.4|41486.4|41523.5|41503.5|41523.5|41503.5|41506.4|41486.4|7
1725953110000|2024-09-10 07:25:10|41524.3|41504.3|41528.9|41508.9|41528.9|41508.9|41524.3|41504.3|2
1725953120000|2024-09-10 07:25:20|41524.3|41504.3|41528.5|41508.5|41531|41511|41521|41501|6
1725953130000|2024-09-10 07:25:30|41528.9|41508.9|41542.8|41522.8|41542.8|41522.8|41528.9|41508.9|5
1725953140000|2024-09-10 07:25:40|41540.7|41520.7|41543.5|41523.5|41543.5|41523.5|41540.7|41520.7|1
1725953150000|2024-09-10 07:25:50|41548.5|41528.5|41554.3|41534.3|41555.7|41535.7|41548.5|41528.5|1
1725953160000|2024-09-10 07:26:00|41553.5|41533.5|41558.5|41538.5|41558.5|41538.5|41548.5|41528.5|5
1725953170000|2024-09-10 07:26:10|41556|41536|41556|41536|41556|41536|41556|41536|0
1725953180000|2024-09-10 07:26:20|41553.9|41533.9|41543.5|41523.5|41553.9|41533.9|41543.5|41523.5|2
1725953190000|2024-09-10 07:26:30|41533.2|41513.2|41524.3|41504.3|41533.2|41513.2|41523.9|41503.9|8
1725953200000|2024-09-10 07:26:40|41526.8|41506.8|41529.3|41509.3|41529.3|41509.3|41521.8|41501.8|0
1725953210000|2024-09-10 07:26:50|41531.8|41511.8|41536.8|41516.8|41536.8|41516.8|41529.3|41509.3|3
1725953220000|2024-09-10 07:27:00|41538.9|41518.9|41536.8|41516.8|41539.3|41519.3|41536.8|41516.8|7
1725953230000|2024-09-10 07:27:10|41539.3|41519.3|41536.8|41516.8|41539.3|41519.3|41536.8|41516.8|2
1725953240000|2024-09-10 07:27:20|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|1
1725953250000|2024-09-10 07:27:30|41530.1|41510.1|41524.3|41504.3|41530.1|41510.1|41524.3|41504.3|0
1725953260000|2024-09-10 07:27:40|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|2
1725953270000|2024-09-10 07:27:50|41521.4|41501.4|41521.8|41501.8|41521.8|41501.8|41521.4|41501.4|0
1725953280000|2024-09-10 07:28:00|41523.9|41503.9|41524.3|41504.3|41524.3|41504.3|41523.9|41503.9|0
1725953290000|2024-09-10 07:28:10|41526.4|41506.4|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|2
1725953300000|2024-09-10 07:28:20|41529.3|41509.3|41523.6|41503.6|41529.3|41509.3|41519.3|41499.3|3
1725953310000|2024-09-10 07:28:30|41525.7|41505.7|41523.9|41503.9|41528.2|41508.2|41523.9|41503.9|1
1725953320000|2024-09-10 07:28:40|41521.4|41501.4|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|1
1725953330000|2024-09-10 07:28:50|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|0
1725953340000|2024-09-10 07:29:00|41521.4|41501.4|41526.4|41506.4|41526.4|41506.4|41521.4|41501.4|1
1725953350000|2024-09-10 07:29:10|41529.3|41509.3|41529.3|41509.3|41533.6|41513.6|41529.3|41509.3|4
1725953360000|2024-09-10 07:29:20|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41519.7|41499.7|0
1725953380000|2024-09-10 07:29:40|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41519.3|41499.3|2
1725953390000|2024-09-10 07:29:50|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|0
1725953400000|2024-09-10 07:30:00|41528.6|41508.6|41533.9|41513.9|41533.9|41513.9|41528.6|41508.6|2
1725953410000|2024-09-10 07:30:10|41534.7|41514.7|41543.9|41523.9|41543.9|41523.9|41534.7|41514.7|0
1725953420000|2024-09-10 07:30:20|41546.4|41526.4|41553.2|41533.2|41553.2|41533.2|41546.4|41526.4|1
1725953430000|2024-09-10 07:30:30|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|1
1725953440000|2024-09-10 07:30:40|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|0
1725953450000|2024-09-10 07:30:50|41558.9|41538.9|41563.9|41543.9|41563.9|41543.9|41558.9|41538.9|4
1725953460000|2024-09-10 07:31:00|41566.1|41546.1|41563.9|41543.9|41568.9|41548.9|41563.9|41543.9|10
1725953470000|2024-09-10 07:31:10|41566.4|41546.4|41568.9|41548.9|41568.9|41548.9|41566.4|41546.4|0
1725953480000|2024-09-10 07:31:20|41568.6|41548.6|41566.5|41546.5|41568.6|41548.6|41566.4|41546.4|0
1725953490000|2024-09-10 07:31:30|41568.6|41548.6|41569|41549|41569|41549|41568.6|41548.6|1
1725953500000|2024-09-10 07:31:40|41571.1|41551.1|41568.6|41548.6|41571.1|41551.1|41568.6|41548.6|0
1725953510000|2024-09-10 07:31:50|41569|41549|41569|41549|41569|41549|41569|41549|0
1725953520000|2024-09-10 07:32:00|41566.8|41546.8|41569|41549|41569|41549|41564|41544|1
1725953530000|2024-09-10 07:32:10|41568.6|41548.6|41561.1|41541.1|41568.6|41548.6|41561.1|41541.1|1
1725953550000|2024-09-10 07:32:30|41560.7|41540.7|41561.1|41541.1|41561.1|41541.1|41560.7|41540.7|0
1725953560000|2024-09-10 07:32:40|41558.6|41538.6|41561.5|41541.5|41561.5|41541.5|41556.5|41536.5|3
1725953570000|2024-09-10 07:32:50|41559|41539|41559|41539|41559|41539|41559|41539|0
1725953580000|2024-09-10 07:33:00|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|2
1725953590000|2024-09-10 07:33:10|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1725953600000|2024-09-10 07:33:20|41556.5|41536.5|41549|41529|41556.5|41536.5|41549|41529|1
1725953620000|2024-09-10 07:33:40|41551.1|41531.1|41554|41534|41554|41534|41549|41529|3
1725953630000|2024-09-10 07:33:50|41556.5|41536.5|41561.1|41541.1|41561.1|41541.1|41556.5|41536.5|0
1725953650000|2024-09-10 07:34:10|41558.6|41538.6|41561.1|41541.1|41561.1|41541.1|41558.6|41538.6|1
1725953660000|2024-09-10 07:34:20|41561.5|41541.5|41551.8|41531.8|41561.5|41541.5|41551.8|41531.8|1
1725953670000|2024-09-10 07:34:30|41549.3|41529.3|41554|41534|41554|41534|41549.3|41529.3|0
1725953690000|2024-09-10 07:34:50|41551.5|41531.5|41546.5|41526.5|41551.5|41531.5|41544.4|41524.4|4
1725953700000|2024-09-10 07:35:00|41544.4|41524.4|41539.4|41519.4|41544.4|41524.4|41539.4|41519.4|3
1725953710000|2024-09-10 07:35:10|41534.7|41514.7|41531.5|41511.5|41534.7|41514.7|41531.5|41511.5|5
1725953720000|2024-09-10 07:35:20|||||||||1
1725953730000|2024-09-10 07:35:30|41531.9|41511.9|41544|41524|41544|41524|41529.4|41509.4|5
1725953740000|2024-09-10 07:35:40|41543.6|41523.6|41544|41524|41544|41524|41541.9|41521.9|0
1725953750000|2024-09-10 07:35:50|41541.9|41521.9|41544|41524|41544|41524|41541.1|41521.1|1
1725953760000|2024-09-10 07:36:00|41548.6|41528.6|41544|41524|41549|41529|41544|41524|6
1725953770000|2024-09-10 07:36:10|41539.4|41519.4|41539.4|41519.4|41541.5|41521.5|41539.4|41519.4|1
1725953780000|2024-09-10 07:36:20|41541.5|41521.5|41534.4|41514.4|41544|41524|41534.4|41514.4|1
1725953790000|2024-09-10 07:36:30|41531.9|41511.9|41531.5|41511.5|41531.9|41511.9|41531.5|41511.5|1
1725953800000|2024-09-10 07:36:40|41529.4|41509.4|41515.1|41495.1|41529.4|41509.4|41515.1|41495.1|2
1725953810000|2024-09-10 07:36:50|41517.2|41497.2|41514.4|41494.4|41517.2|41497.2|41514.4|41494.4|1
1725953820000|2024-09-10 07:37:00|41516.1|41496.1|41523.6|41503.6|41523.6|41503.6|41516.1|41496.1|1
1725953830000|2024-09-10 07:37:10|41524|41504|41524|41504|41524|41504|41524|41504|0
1725953850000|2024-09-10 07:37:30|41526.5|41506.5|41534|41514|41536.5|41516.5|41526.5|41506.5|4
1725953860000|2024-09-10 07:37:40|41538.2|41518.2|41539.7|41519.7|41545.7|41525.7|41538.2|41518.2|7
1725953870000|2024-09-10 07:37:50|41546.1|41526.1|41544|41524|41546.1|41526.1|41544|41524|1
1725953880000|2024-09-10 07:38:00|41539|41519|41536.5|41516.5|41539|41519|41536.5|41516.5|2
1725953890000|2024-09-10 07:38:10|41534.4|41514.4|41539|41519|41539|41519|41534|41514|6
1725953900000|2024-09-10 07:38:20|41541.5|41521.5|41541.5|41521.5|41541.5|41521.5|41539|41519|0
1725953910000|2024-09-10 07:38:30|41539.4|41519.4|41544|41524|41546.5|41526.5|41539|41519|2
1725953920000|2024-09-10 07:38:40|41546.5|41526.5|41544|41524|41549|41529|41544|41524|3
1725953930000|2024-09-10 07:38:50|41539|41519|41539|41519|41539|41519|41536.5|41516.5|2
1725953940000|2024-09-10 07:39:00|||||||||2
1725953950000|2024-09-10 07:39:10|41541.5|41521.5|41544|41524|41549|41529|41541.5|41521.5|4
1725953960000|2024-09-10 07:39:20|41546.1|41526.1|41544|41524|41549|41529|41544|41524|0
1725953970000|2024-09-10 07:39:30|41541.9|41521.9|41544|41524|41544|41524|41541.9|41521.9|1
1725953980000|2024-09-10 07:39:40|41541.9|41521.9|41539|41519|41544|41524|41539|41519|0
1725953990000|2024-09-10 07:39:50|41539.8|41519.8|41539|41519|41539.8|41519.8|41539|41519|3
1725954000000|2024-09-10 07:40:00|41541.1|41521.1|41554|41534|41554|41534|41541.1|41521.1|13
1725954010000|2024-09-10 07:40:10|41549.8|41529.8|41549|41529|41549.8|41529.8|41549|41529|0
1725954020000|2024-09-10 07:40:20|41554|41534|41554|41534|41554|41534|41549|41529|0
1725954030000|2024-09-10 07:40:30|41558.6|41538.6|41559|41539|41559|41539|41556.5|41536.5|0
1725954040000|2024-09-10 07:40:40|41561.1|41541.1|41561.5|41541.5|41561.5|41541.5|41559|41539|1
1725954050000|2024-09-10 07:40:50|41563.6|41543.6|41561.5|41541.5|41564|41544|41561.5|41541.5|1
1725954060000|2024-09-10 07:41:00|41563.6|41543.6|41556.5|41536.5|41564|41544|41556.5|41536.5|8
1725954070000|2024-09-10 07:41:10|41554.4|41534.4|41554|41534|41554.4|41534.4|41554|41534|1
1725954080000|2024-09-10 07:41:20|41551.9|41531.9|41546.1|41526.1|41551.9|41531.9|41545.7|41525.7|7
1725954110000|2024-09-10 07:41:50|41544|41524|41544|41524|41546.1|41526.1|41544|41524|1
1725954120000|2024-09-10 07:42:00|41541.9|41521.9|41549|41529|41549|41529|41541.9|41521.9|2
1725954130000|2024-09-10 07:42:10|||||||||2
1725954140000|2024-09-10 07:42:20|41544|41524|41549|41529|41549|41529|41544|41524|1
1725954150000|2024-09-10 07:42:30|41546.1|41526.1|41549|41529|41549|41529|41544|41524|0
1725954160000|2024-09-10 07:42:40|41551.1|41531.1|41546.5|41526.5|41551.5|41531.5|41546.5|41526.5|0
1725954170000|2024-09-10 07:42:50|41549|41529|41549|41529|41549|41529|41549|41529|0
1725954180000|2024-09-10 07:43:00|41546.1|41526.1|41544|41524|41546.1|41526.1|41539.4|41519.4|8
1725954200000|2024-09-10 07:43:20|41539|41519|41539|41519|41539|41519|41539|41519|3
1725954210000|2024-09-10 07:43:30|41534|41514|41534|41514|41534|41514|41534|41514|0
1725954220000|2024-09-10 07:43:40|||||||||1
1725954230000|2024-09-10 07:43:50|41533.6|41513.6|41544|41524|41544|41524|41533.6|41513.6|4
1725954240000|2024-09-10 07:44:00|41546.1|41526.1|41544|41524|41546.5|41526.5|41544|41524|4
1725954250000|2024-09-10 07:44:10|41541.9|41521.9|41539.4|41519.4|41541.9|41521.9|41539.4|41519.4|1
1725954260000|2024-09-10 07:44:20|41537.3|41517.3|41539.4|41519.4|41539.4|41519.4|41536.9|41516.9|1
1725954270000|2024-09-10 07:44:30|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|2
1725954280000|2024-09-10 07:44:40|41534|41514|41534.4|41514.4|41534.4|41514.4|41531.9|41511.9|2
1725954290000|2024-09-10 07:44:50|||||||||1
1725954300000|2024-09-10 07:45:00|41538.6|41518.6|41539|41519|41539|41519|41538.6|41518.6|2
1725954330000|2024-09-10 07:45:30|41538.6|41518.6|41539|41519|41539|41519|41536.5|41516.5|3
1725954340000|2024-09-10 07:45:40|||||||||1
1725954350000|2024-09-10 07:45:50|41543.6|41523.6|41536.9|41516.9|41543.6|41523.6|41536.9|41516.9|3
1725954360000|2024-09-10 07:46:00|41539|41519|41539.4|41519.4|41544|41524|41539|41519|11
1725954370000|2024-09-10 07:46:10|41534|41514|41513.4|41493.4|41534|41514|41513.4|41493.4|65
1725954380000|2024-09-10 07:46:20|41513.8|41493.8|41516.5|41496.5|41516.5|41496.5|41513.8|41493.8|2
1725954390000|2024-09-10 07:46:30|41518.6|41498.6|41526.9|41506.9|41526.9|41506.9|41518.6|41498.6|1
1725954400000|2024-09-10 07:46:40|41529|41509|41529|41509|41529|41509|41529|41509|3
1725954410000|2024-09-10 07:46:50|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|1
1725954420000|2024-09-10 07:47:00|||||||||1
1725954430000|2024-09-10 07:47:10|41529|41509|41529|41509|41529|41509|41529|41509|0
1725954440000|2024-09-10 07:47:20|41533.6|41513.6|41529|41509|41533.6|41513.6|41529|41509|0
1725954450000|2024-09-10 07:47:30|41524.8|41504.8|41516.9|41496.9|41524.8|41504.8|41516.9|41496.9|5
1725954460000|2024-09-10 07:47:40|41519|41499|41519|41499|41519|41499|41519|41499|0
1725954470000|2024-09-10 07:47:50|41523.2|41503.2|41519|41499|41523.6|41503.6|41519|41499|0
1725954480000|2024-09-10 07:48:00|41516.9|41496.9|41516.9|41496.9|41516.9|41496.9|41516.9|41496.9|0
1725954490000|2024-09-10 07:48:10|41521.5|41501.5|41516.9|41496.9|41521.9|41501.9|41516.9|41496.9|4
1725954500000|2024-09-10 07:48:20|41514.8|41494.8|41504.4|41484.4|41514.8|41494.8|41504.4|41484.4|3
1725954510000|2024-09-10 07:48:30|41501.9|41481.9|41494.8|41474.8|41501.9|41481.9|41494.4|41474.4|1
1725954520000|2024-09-10 07:48:40|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41492.3|41472.3|0
1725954530000|2024-09-10 07:48:50|41496.9|41476.9|41504|41484|41504|41484|41496.9|41476.9|0
1725954540000|2024-09-10 07:49:00|41501.9|41481.9|41494.4|41474.4|41501.9|41481.9|41494.4|41474.4|2
1725954550000|2024-09-10 07:49:10|41496.5|41476.5|41499|41479|41499|41479|41496.5|41476.5|1
1725954560000|2024-09-10 07:49:20|41494.4|41474.4|41491.9|41471.9|41494.4|41474.4|41491.9|41471.9|1
1725954570000|2024-09-10 07:49:30|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|41489.8|41469.8|2
1725954580000|2024-09-10 07:49:40|41487.7|41467.7|41489|41469|41489|41469|41486.9|41466.9|3
1725954590000|2024-09-10 07:49:50|41486.5|41466.5|41479.4|41459.4|41486.5|41466.5|41479.4|41459.4|5
1725954600000|2024-09-10 07:50:00|41479|41459|41474.8|41454.8|41481.9|41461.9|41474.8|41454.8|11
1725954610000|2024-09-10 07:50:10|41479|41459|41486.9|41466.9|41486.9|41466.9|41479|41459|3
1725954620000|2024-09-10 07:50:20|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|1
1725954630000|2024-09-10 07:50:30|41494|41474|41496.9|41476.9|41496.9|41476.9|41494|41474|0
1725954640000|2024-09-10 07:50:40|41499|41479|41504.8|41484.8|41504.8|41484.8|41499|41479|2
1725954650000|2024-09-10 07:50:50|41509|41489|41514.4|41494.4|41514.4|41494.4|41509|41489|4
1725954660000|2024-09-10 07:51:00|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|3
1725954670000|2024-09-10 07:51:10|41516.1|41496.1|41518.6|41498.6|41518.6|41498.6|41513.6|41493.6|1
1725954680000|2024-09-10 07:51:20|41519|41499|41518.6|41498.6|41519|41499|41518.6|41498.6|2
1725954690000|2024-09-10 07:51:30|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|0
1725954700000|2024-09-10 07:51:40|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|0
1725954710000|2024-09-10 07:51:50|41504|41484|41508.6|41488.6|41508.6|41488.6|41503.6|41483.6|0
1725954730000|2024-09-10 07:52:10|41506.5|41486.5|41508.6|41488.6|41508.6|41488.6|41506.1|41486.1|1
1725954740000|2024-09-10 07:52:20|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|2
1725954750000|2024-09-10 07:52:30|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|3
1725954760000|2024-09-10 07:52:40|41506.5|41486.5|41504|41484|41508.6|41488.6|41504|41484|0
1725954770000|2024-09-10 07:52:50|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1725954780000|2024-09-10 07:53:00|41503.6|41483.6|41503.6|41483.6|41506.5|41486.5|41503.6|41483.6|0
1725954790000|2024-09-10 07:53:10|41505.7|41485.7|41503.6|41483.6|41506.5|41486.5|41503.6|41483.6|1
1725954800000|2024-09-10 07:53:20|41501.5|41481.5|41501.1|41481.1|41501.5|41481.5|41501.1|41481.1|1
1725954810000|2024-09-10 07:53:30|41494.4|41474.4|41489.4|41469.4|41494.4|41474.4|41489.4|41469.4|0
1725954820000|2024-09-10 07:53:40|41488.6|41468.6|41484.4|41464.4|41488.6|41468.6|41481.1|41461.1|4
1725954840000|2024-09-10 07:54:00|41489.4|41469.4|41489.4|41469.4|41489.4|41469.4|41489.4|41469.4|2
1725954860000|2024-09-10 07:54:20|41489.8|41469.8|41494|41474|41494|41474|41489.8|41469.8|0
1725954880000|2024-09-10 07:54:40|41493.6|41473.6|41498.6|41478.6|41498.6|41478.6|41493.6|41473.6|4
1725954890000|2024-09-10 07:54:50|41494.4|41474.4|41493.6|41473.6|41494.4|41474.4|41493.6|41473.6|0
1725954900000|2024-09-10 07:55:00|||||||||1
1725954920000|2024-09-10 07:55:20|||||||||1
1725954930000|2024-09-10 07:55:30|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|2
1725954940000|2024-09-10 07:55:40|41497.9|41477.9|41493.6|41473.6|41497.9|41477.9|41493.6|41473.6|0
1725954960000|2024-09-10 07:56:00|41498.6|41478.6|41486.5|41466.5|41498.6|41478.6|41486.5|41466.5|2
1725954970000|2024-09-10 07:56:10|41484|41464|41471.9|41451.9|41484|41464|41471.9|41451.9|4
1725954980000|2024-09-10 07:56:20|41471.5|41451.5|41464.4|41444.4|41471.5|41451.5|41464.4|41444.4|0
1725954990000|2024-09-10 07:56:30|41462.3|41442.3|41451.5|41431.5|41462.3|41442.3|41449.4|41429.4|11
1725955000000|2024-09-10 07:56:40|41448.6|41428.6|41449.4|41429.4|41453.6|41433.6|41448.6|41428.6|3
1725955010000|2024-09-10 07:56:50|41451.5|41431.5|41451.5|41431.5|41453.6|41433.6|41449.4|41429.4|0
1725955020000|2024-09-10 07:57:00|41448.6|41428.6|41443.6|41423.6|41448.6|41428.6|41439|41419|10
1725955030000|2024-09-10 07:57:10|41444|41424|41453.6|41433.6|41453.6|41433.6|41444|41424|0
1725955040000|2024-09-10 07:57:20|41451.5|41431.5|41453.6|41433.6|41453.6|41433.6|41449|41429|4
1725955050000|2024-09-10 07:57:30|41451.5|41431.5|41439|41419|41451.5|41431.5|41439|41419|6
1725955060000|2024-09-10 07:57:40|41436.9|41416.9|41444|41424|41446.1|41426.1|41436.9|41416.9|5
1725955070000|2024-09-10 07:57:50|41446.5|41426.5|41448.6|41428.6|41449|41429|41446.5|41426.5|2
1725955080000|2024-09-10 07:58:00|41450.8|41430.8|41448.6|41428.6|41451.5|41431.5|41446.5|41426.5|4
1725955090000|2024-09-10 07:58:10|41446.1|41426.1|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|0
1725955100000|2024-09-10 07:58:20|41446.1|41426.1|41446.5|41426.5|41446.5|41426.5|41443.6|41423.6|5
1725955110000|2024-09-10 07:58:30|41444.4|41424.4|41439.4|41419.4|41444.4|41424.4|41436.9|41416.9|9
1725955120000|2024-09-10 07:58:40|41434|41414|41431.5|41411.5|41434|41414|41431.5|41411.5|6
1725955130000|2024-09-10 07:58:50|41429|41409|41438.6|41418.6|41438.6|41418.6|41429|41409|3
1725955150000|2024-09-10 07:59:10|41436.5|41416.5|41431.1|41411.1|41436.5|41416.5|41429|41409|4
1725955160000|2024-09-10 07:59:20|41426.9|41406.9|41438.6|41418.6|41438.6|41418.6|41426.9|41406.9|6
1725955170000|2024-09-10 07:59:30|41442.9|41422.9|41443.6|41423.6|41443.6|41423.6|41442.9|41422.9|0
1725955180000|2024-09-10 07:59:40|41445.8|41425.8|41449|41429|41451.5|41431.5|41445.8|41425.8|0
1725955190000|2024-09-10 07:59:50|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41446.5|41426.5|4
1725955200000|2024-09-10 08:00:00|41451.5|41431.5|41448.6|41428.6|41451.5|41431.5|41448.6|41428.6|2
1725955210000|2024-09-10 08:00:10|41444|41424|41423.6|41403.6|41444|41424|41401.9|41381.9|127
1725955220000|2024-09-10 08:00:20|41421.9|41401.9|41429|41409|41434.4|41414.4|41412.3|41392.3|38
1725955230000|2024-09-10 08:00:30|41429.4|41409.4|41433.6|41413.6|41439.4|41419.4|41421.9|41401.9|42
1725955240000|2024-09-10 08:00:40|41433.7|41413.7|41431.9|41411.9|41436.9|41416.9|41431.5|41411.5|15
1725955250000|2024-09-10 08:00:50|41436.2|41416.2|41454|41434|41456.5|41436.5|41436.2|41416.2|29
1725955260000|2024-09-10 08:01:00|41456.2|41436.2|41481.9|41461.9|41484.4|41464.4|41456.2|41436.2|18
1725955270000|2024-09-10 08:01:10|41474.4|41454.4|41466.5|41446.5|41474.4|41454.4|41466.5|41446.5|16
1725955280000|2024-09-10 08:01:20|41464.4|41444.4|41458.7|41438.7|41464.4|41444.4|41458.7|41438.7|2
1725955290000|2024-09-10 08:01:30|41459.4|41439.4|41458.7|41438.7|41463.7|41443.7|41456.5|41436.5|35
1725955300000|2024-09-10 08:01:40|41454.4|41434.4|41444.4|41424.4|41454.4|41434.4|41444.4|41424.4|6
1725955310000|2024-09-10 08:01:50|41446.5|41426.5|41448.7|41428.7|41449.4|41429.4|41446.5|41426.5|1
1725955320000|2024-09-10 08:02:00|41449|41429|41444.4|41424.4|41449|41429|41444.4|41424.4|3
1725955330000|2024-09-10 08:02:10|41440.2|41420.2|41431.2|41411.2|41444.4|41424.4|41431.2|41411.2|0
1725955340000|2024-09-10 08:02:20|41428.7|41408.7|41426.2|41406.2|41428.7|41408.7|41426.2|41406.2|3
1725955350000|2024-09-10 08:02:30|41428.3|41408.3|41438.7|41418.7|41442.9|41422.9|41428.3|41408.3|3
1725955360000|2024-09-10 08:02:40|41438.3|41418.3|41448.3|41428.3|41448.3|41428.3|41438.3|41418.3|15
1725955370000|2024-09-10 08:02:50|41446.2|41426.2|41444|41424|41446.2|41426.2|41444|41424|2
1725955380000|2024-09-10 08:03:00|41439.4|41419.4|41431.2|41411.2|41443.7|41423.7|41431.2|41411.2|3
1725955390000|2024-09-10 08:03:10|41428.3|41408.3|41408.3|41388.3|41428.3|41408.3|41408.3|41388.3|8
1725955400000|2024-09-10 08:03:20|41405.8|41385.8|41401.2|41381.2|41405.8|41385.8|41399|41379|17
1725955410000|2024-09-10 08:03:30|41400.8|41380.8|41392.9|41372.9|41400.8|41380.8|41392.9|41372.9|15
1725955420000|2024-09-10 08:03:40|41390.8|41370.8|41391.2|41371.2|41391.2|41371.2|41390.8|41370.8|2
1725955430000|2024-09-10 08:03:50|41393.3|41373.3|41381.2|41361.2|41395.4|41375.4|41379.1|41359.1|8
1725955440000|2024-09-10 08:04:00|41378.3|41358.3|41378.3|41358.3|41378.7|41358.7|41376.2|41356.2|5
1725955450000|2024-09-10 08:04:10|41375.8|41355.8|41373.3|41353.3|41375.8|41355.8|41373.3|41353.3|16
1725955460000|2024-09-10 08:04:20|41369.1|41349.1|41373.7|41353.7|41373.7|41353.7|41363.3|41343.3|20
1725955470000|2024-09-10 08:04:30|41368.7|41348.7|41358.7|41338.7|41368.7|41348.7|41358.7|41338.7|6
1725955480000|2024-09-10 08:04:40|41361.2|41341.2|41348.7|41328.7|41361.2|41341.2|41348.7|41328.7|14
1725955490000|2024-09-10 08:04:50|41350.8|41330.8|41348.7|41328.7|41351.2|41331.2|41348.7|41328.7|1
1725955500000|2024-09-10 08:05:00|41348.3|41328.3|41348.3|41328.3|41353.3|41333.3|41348.3|41328.3|1
1725955510000|2024-09-10 08:05:10|41341.2|41321.2|41353.3|41333.3|41353.3|41333.3|41341.2|41321.2|8
1725955520000|2024-09-10 08:05:20|41351.2|41331.2|41356.2|41336.2|41356.2|41336.2|41351.2|41331.2|7
1725955530000|2024-09-10 08:05:30|41363.7|41343.7|41371.6|41351.6|41371.6|41351.6|41361.6|41341.6|20
1725955540000|2024-09-10 08:05:40|41371.2|41351.2|41373.3|41353.3|41373.7|41353.7|41369.1|41349.1|2
1725955550000|2024-09-10 08:05:50|41373.7|41353.7|41379.1|41359.1|41379.1|41359.1|41371.2|41351.2|15
1725955560000|2024-09-10 08:06:00|41381.2|41361.2|41383.3|41363.3|41383.3|41363.3|41379.1|41359.1|30
1725955570000|2024-09-10 08:06:10|41384.1|41364.1|41389.1|41369.1|41389.1|41369.1|41384.1|41364.1|10
1725955580000|2024-09-10 08:06:20|41386.6|41366.6|41380.2|41360.2|41389.4|41369.4|41380.2|41360.2|5
1725955590000|2024-09-10 08:06:30|41379.8|41359.8|41381.6|41361.6|41383.7|41363.7|41379.4|41359.4|0
1725955600000|2024-09-10 08:06:40|41376.6|41356.6|41354.1|41334.1|41376.6|41356.6|41351.6|41331.6|13
1725955610000|2024-09-10 08:06:50|41354.5|41334.5|41359.1|41339.1|41359.1|41339.1|41351.6|41331.6|7
1725955620000|2024-09-10 08:07:00|41363.3|41343.3|41351.2|41331.2|41363.3|41343.3|41349.5|41329.5|11
1725955630000|2024-09-10 08:07:10|41351.6|41331.6|41356.6|41336.6|41356.6|41336.6|41351.6|41331.6|3
1725955640000|2024-09-10 08:07:20|41359.1|41339.1|41361.6|41341.6|41361.6|41341.6|41354.5|41334.5|1
1725955650000|2024-09-10 08:07:30|41359.5|41339.5|41359.5|41339.5|41359.8|41339.8|41357|41337|16
1725955660000|2024-09-10 08:07:40|41357.3|41337.3|41354.5|41334.5|41357.3|41337.3|41349.5|41329.5|7
1725955670000|2024-09-10 08:07:50|41352.3|41332.3|41349.5|41329.5|41354.5|41334.5|41349.5|41329.5|2
1725955680000|2024-09-10 08:08:00|41349.8|41329.8|41364.5|41344.5|41364.5|41344.5|41349.8|41329.8|13
1725955690000|2024-09-10 08:08:10|41369.1|41349.1|41376.6|41356.6|41376.6|41356.6|41369.1|41349.1|10
1725955700000|2024-09-10 08:08:20|41377|41357|41377.3|41357.3|41379.5|41359.5|41377|41357|1
1725955710000|2024-09-10 08:08:30|41379.8|41359.8|41389.5|41369.5|41394.1|41374.1|41379.8|41359.8|2
1725955720000|2024-09-10 08:08:40|41392|41372|41389.5|41369.5|41392|41372|41389.5|41369.5|0
1725955730000|2024-09-10 08:08:50|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|0
1725955740000|2024-09-10 08:09:00|41393.7|41373.7|41389.1|41369.1|41393.7|41373.7|41389.1|41369.1|18
1725955750000|2024-09-10 08:09:10|41387|41367|41379.5|41359.5|41387|41367|41374.5|41354.5|6
1725955760000|2024-09-10 08:09:20|41384.1|41364.1|41389.5|41369.5|41389.5|41369.5|41384.1|41364.1|8
1725955770000|2024-09-10 08:09:30|41394.5|41374.5|41396.6|41376.6|41396.6|41376.6|41394.5|41374.5|4
1725955780000|2024-09-10 08:09:40|41404.1|41384.1|41414.1|41394.1|41414.1|41394.1|41404.1|41384.1|3
1725955790000|2024-09-10 08:09:50|41414.5|41394.5|41414.5|41394.5|41418.7|41398.7|41414.5|41394.5|0
1725955800000|2024-09-10 08:10:00|41416.6|41396.6|41419.5|41399.5|41424.5|41404.5|41416.6|41396.6|19
1725955810000|2024-09-10 08:10:10|41417.4|41397.4|41421.6|41401.6|41421.6|41401.6|41414.5|41394.5|9
1725955820000|2024-09-10 08:10:20|41421.2|41401.2|41409.5|41389.5|41421.2|41401.2|41409.5|41389.5|2
1725955830000|2024-09-10 08:10:30|41413.7|41393.7|41416.6|41396.6|41416.6|41396.6|41413.7|41393.7|2
1725955840000|2024-09-10 08:10:40|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|1
1725955850000|2024-09-10 08:10:50|41414.9|41394.9|41419.5|41399.5|41424.5|41404.5|41414.5|41394.5|5
1725955860000|2024-09-10 08:11:00|41421.6|41401.6|41424.5|41404.5|41424.5|41404.5|41419.5|41399.5|6
1725955870000|2024-09-10 08:11:10|41424.1|41404.1|41428.3|41408.3|41428.3|41408.3|41423.7|41403.7|0
1725955880000|2024-09-10 08:11:20|41428.7|41408.7|41424.1|41404.1|41428.7|41408.7|41424.1|41404.1|2
1725955890000|2024-09-10 08:11:30|41423.7|41403.7|41426.6|41406.6|41426.6|41406.6|41421.6|41401.6|2
1725955900000|2024-09-10 08:11:40|41427|41407|41446.2|41426.2|41446.2|41426.2|41427|41407|14
1725955910000|2024-09-10 08:11:50|41446.6|41426.6|41453.7|41433.7|41453.7|41433.7|41446.6|41426.6|6
1725955920000|2024-09-10 08:12:00|41454.1|41434.1|41454.1|41434.1|41459.5|41439.5|41454.1|41434.1|2
1725955930000|2024-09-10 08:12:10|41449.9|41429.9|41446.6|41426.6|41449.9|41429.9|41444.5|41424.5|4
1725955940000|2024-09-10 08:12:20|41448.7|41428.7|41454.5|41434.5|41454.5|41434.5|41448.7|41428.7|1
1725955950000|2024-09-10 08:12:30|41456.6|41436.6|41451.6|41431.6|41456.6|41436.6|41451.6|41431.6|2
1725955970000|2024-09-10 08:12:50|41447|41427|41437.4|41417.4|41447|41427|41437.4|41417.4|3
1725955980000|2024-09-10 08:13:00|41436.6|41416.6|41431.6|41411.6|41436.6|41416.6|41431.6|41411.6|3
1725955990000|2024-09-10 08:13:10|41431.2|41411.2|41430.8|41410.8|41431.2|41411.2|41428.7|41408.7|0
1725956000000|2024-09-10 08:13:20|41428.7|41408.7|41424.1|41404.1|41431.6|41411.6|41424.1|41404.1|1
1725956010000|2024-09-10 08:13:30|41422|41402|41419.5|41399.5|41423.7|41403.7|41419.5|41399.5|1
1725956020000|2024-09-10 08:13:40|41423.7|41403.7|41419.1|41399.1|41423.7|41403.7|41416.6|41396.6|3
1725956030000|2024-09-10 08:13:50|41419.5|41399.5|41419.5|41399.5|41421.6|41401.6|41419.1|41399.1|0
1725956040000|2024-09-10 08:14:00|41421.6|41401.6|41423.7|41403.7|41423.7|41403.7|41421.6|41401.6|1
1725956050000|2024-09-10 08:14:10|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|1
1725956060000|2024-09-10 08:14:20|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41418.7|41398.7|0
1725956070000|2024-09-10 08:14:30|41423.7|41403.7|41424.5|41404.5|41424.5|41404.5|41421.6|41401.6|2
1725956080000|2024-09-10 08:14:40|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|1
1725956090000|2024-09-10 08:14:50|41424.5|41404.5|41424.5|41404.5|41426.6|41406.6|41424.5|41404.5|0
1725956100000|2024-09-10 08:15:00|41428.7|41408.7|41429.1|41409.1|41429.5|41409.5|41427|41407|1
1725956110000|2024-09-10 08:15:10|41427|41407|41428.7|41408.7|41428.7|41408.7|41424.5|41404.5|2
1725956130000|2024-09-10 08:15:30|41426.6|41406.6|41424.5|41404.5|41426.6|41406.6|41424.5|41404.5|1
1725956140000|2024-09-10 08:15:40|41426.6|41406.6|41417.4|41397.4|41426.6|41406.6|41417.4|41397.4|2
1725956150000|2024-09-10 08:15:50|41416.6|41396.6|41419.1|41399.1|41419.5|41399.5|41416.6|41396.6|1
1725956160000|2024-09-10 08:16:00|41416.6|41396.6|41419.1|41399.1|41419.1|41399.1|41414.5|41394.5|3
1725956170000|2024-09-10 08:16:10|41417|41397|41416.6|41396.6|41417|41397|41416.6|41396.6|0
1725956180000|2024-09-10 08:16:20|||||||||1
1725956190000|2024-09-10 08:16:30|41416.2|41396.2|41412|41392|41416.6|41396.6|41412|41392|3
1725956200000|2024-09-10 08:16:40|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41409.5|41389.5|0
1725956210000|2024-09-10 08:16:50|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|3
1725956220000|2024-09-10 08:17:00|41416.2|41396.2|41414.1|41394.1|41416.6|41396.6|41414.1|41394.1|0
1725956230000|2024-09-10 08:17:10|41416.2|41396.2|41433.7|41413.7|41433.7|41413.7|41414.1|41394.1|3
1725956240000|2024-09-10 08:17:20|41431.6|41411.6|41428.7|41408.7|41431.6|41411.6|41428.7|41408.7|2
1725956250000|2024-09-10 08:17:30|41429.1|41409.1|41429.5|41409.5|41429.5|41409.5|41429.1|41409.1|2
1725956260000|2024-09-10 08:17:40|41434.1|41414.1|41434.1|41414.1|41434.5|41414.5|41434.1|41414.1|1
1725956270000|2024-09-10 08:17:50|41433.7|41413.7|41429.1|41409.1|41433.7|41413.7|41429.1|41409.1|1
1725956280000|2024-09-10 08:18:00|41433.7|41413.7|41431.6|41411.6|41434.5|41414.5|41431.2|41411.2|1
1725956290000|2024-09-10 08:18:10|41427|41407|41424.5|41404.5|41427|41407|41424.5|41404.5|5
1725956310000|2024-09-10 08:18:30|41426.6|41406.6|41424.5|41404.5|41429.5|41409.5|41424.5|41404.5|1
1725956320000|2024-09-10 08:18:40|41419.5|41399.5|41399.1|41379.1|41419.5|41399.5|41399.1|41379.1|5
1725956330000|2024-09-10 08:18:50|41397|41377|41394.5|41374.5|41397|41377|41394.5|41374.5|0
1725956340000|2024-09-10 08:19:00|41393.7|41373.7|41389.5|41369.5|41393.7|41373.7|41387.4|41367.4|3
1725956350000|2024-09-10 08:19:10|||||||||1
1725956360000|2024-09-10 08:19:20|41389.1|41369.1|41384.1|41364.1|41389.1|41369.1|41384.1|41364.1|1
1725956370000|2024-09-10 08:19:30|41383.7|41363.7|41379.5|41359.5|41383.7|41363.7|41379.5|41359.5|6
1725956380000|2024-09-10 08:19:40|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|0
1725956390000|2024-09-10 08:19:50|41387|41367|41389.1|41369.1|41389.1|41369.1|41384.5|41364.5|2
1725956400000|2024-09-10 08:20:00|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|41384.5|41364.5|3
1725956410000|2024-09-10 08:20:10|41384.1|41364.1|41384.5|41364.5|41386.2|41366.2|41384.1|41364.1|2
1725956420000|2024-09-10 08:20:20|41384.1|41364.1|41379.5|41359.5|41384.1|41364.1|41379.5|41359.5|3
1725956430000|2024-09-10 08:20:30|41379.1|41359.1|41374.5|41354.5|41379.1|41359.1|41374.5|41354.5|1
1725956450000|2024-09-10 08:20:50|41369.9|41349.9|41366.6|41346.6|41369.9|41349.9|41366.6|41346.6|5
1725956460000|2024-09-10 08:21:00|41367|41347|41364.1|41344.1|41367|41347|41355.3|41335.3|4
1725956470000|2024-09-10 08:21:10|41364.5|41344.5|41364.1|41344.1|41364.5|41344.5|41364.1|41344.1|0
1725956480000|2024-09-10 08:21:20|41364.5|41344.5|41376.6|41356.6|41376.6|41356.6|41364.5|41344.5|4
1725956490000|2024-09-10 08:21:30|41379.1|41359.1|41381.6|41361.6|41381.6|41361.6|41379.1|41359.1|0
1725956500000|2024-09-10 08:21:40|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.1|41359.1|0
1725956510000|2024-09-10 08:21:50|41379.1|41359.1|41374.5|41354.5|41379.5|41359.5|41374.5|41354.5|1
1725956520000|2024-09-10 08:22:00|41378.7|41358.7|41365.3|41345.3|41379.5|41359.5|41365.3|41345.3|3
1725956530000|2024-09-10 08:22:10|41364.9|41344.9|41364.1|41344.1|41364.9|41344.9|41362|41342|5
1725956540000|2024-09-10 08:22:20|41364.5|41344.5|41364.9|41344.9|41364.9|41344.9|41364.5|41344.5|2
1725956550000|2024-09-10 08:22:30|41364.5|41344.5|41368.7|41348.7|41369.1|41349.1|41364.5|41344.5|2
1725956560000|2024-09-10 08:22:40|41369.1|41349.1|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|1
1725956570000|2024-09-10 08:22:50|41366.6|41346.6|41368.7|41348.7|41368.7|41348.7|41366.6|41346.6|0
1725956580000|2024-09-10 08:23:00|41371.6|41351.6|41371.6|41351.6|41373.7|41353.7|41371.6|41351.6|14
1725956590000|2024-09-10 08:23:10|41369.5|41349.5|41367|41347|41369.5|41349.5|41364.9|41344.9|7
1725956600000|2024-09-10 08:23:20|41364.9|41344.9|41364.5|41344.5|41364.9|41344.9|41364.5|41344.5|1
1725956610000|2024-09-10 08:23:30|41362.4|41342.4|41347|41327|41362.4|41342.4|41347|41327|3
1725956620000|2024-09-10 08:23:40|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|1
1725956630000|2024-09-10 08:23:50|41347|41327|41346.6|41326.6|41347|41327|41344.5|41324.5|2
1725956640000|2024-09-10 08:24:00|41348.7|41328.7|41348.7|41328.7|41349.5|41329.5|41348.3|41328.3|5
1725956650000|2024-09-10 08:24:10|41344.5|41324.5|41338.7|41318.7|41346.6|41326.6|41338.7|41318.7|3
1725956660000|2024-09-10 08:24:20|41336.6|41316.6|41334.5|41314.5|41336.6|41316.6|41334.5|41314.5|8
1725956670000|2024-09-10 08:24:30|41334.1|41314.1|41324.5|41304.5|41334.1|41314.1|41324.5|41304.5|6
1725956680000|2024-09-10 08:24:40|41323.7|41303.7|41321.6|41301.6|41324.1|41304.1|41321.6|41301.6|2
1725956690000|2024-09-10 08:24:50|41321.2|41301.2|41324.1|41304.1|41324.1|41304.1|41317|41297|7
1725956700000|2024-09-10 08:25:00|41326.2|41306.2|41334.5|41314.5|41334.5|41314.5|41324.1|41304.1|4
1725956710000|2024-09-10 08:25:10|41337|41317|41339.5|41319.5|41339.5|41319.5|41337|41317|2
1725956720000|2024-09-10 08:25:20|41341.6|41321.6|41346.6|41326.6|41346.6|41326.6|41341.6|41321.6|2
1725956730000|2024-09-10 08:25:30|41344.5|41324.5|41343.7|41323.7|41346.6|41326.6|41343.7|41323.7|0
1725956740000|2024-09-10 08:25:40|41344.1|41324.1|41343.7|41323.7|41344.1|41324.1|41343.7|41323.7|0
1725956750000|2024-09-10 08:25:50|41344.1|41324.1|41344.5|41324.5|41344.5|41324.5|41339.5|41319.5|1
1725956760000|2024-09-10 08:26:00|41346.6|41326.6|41344.1|41324.1|41346.6|41326.6|41343.7|41323.7|1
1725956770000|2024-09-10 08:26:10|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|0
1725956780000|2024-09-10 08:26:20|41344.1|41324.1|41344.5|41324.5|41344.5|41324.5|41341.6|41321.6|0
1725956790000|2024-09-10 08:26:30|41346.6|41326.6|41353.7|41333.7|41353.7|41333.7|41346.6|41326.6|3
1725956800000|2024-09-10 08:26:40|41355.8|41335.8|41351.6|41331.6|41355.8|41335.8|41351.6|41331.6|0
1725956820000|2024-09-10 08:27:00|41351.2|41331.2|41349.5|41329.5|41352|41332|41347|41327|8
1725956830000|2024-09-10 08:27:10|41351.6|41331.6|41349.5|41329.5|41351.6|41331.6|41349.5|41329.5|0
1725956840000|2024-09-10 08:27:20|41347|41327|41347|41327|41347|41327|41347|41327|0
1725956850000|2024-09-10 08:27:30|41344.9|41324.9|41339.5|41319.5|41344.9|41324.9|41339.5|41319.5|3
1725956860000|2024-09-10 08:27:40|||||||||1
1725956870000|2024-09-10 08:27:50|41337|41317|41332|41312|41337|41317|41332|41312|2
1725956880000|2024-09-10 08:28:00|41334.5|41314.5|41334.9|41314.9|41337|41317|41334.5|41314.5|9
1725956890000|2024-09-10 08:28:10|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|3
1725956900000|2024-09-10 08:28:20|41337|41317|41334.5|41314.5|41339.1|41319.1|41334.5|41314.5|2
1725956920000|2024-09-10 08:28:40|41336.6|41316.6|41332|41312|41339.1|41319.1|41332|41312|1
1725956930000|2024-09-10 08:28:50|41329.5|41309.5|41322|41302|41329.5|41309.5|41322|41302|5
1725956940000|2024-09-10 08:29:00|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|5
1725956950000|2024-09-10 08:29:10|41322|41302|41324.5|41304.5|41324.5|41304.5|41322|41302|1
1725956960000|2024-09-10 08:29:20|41326.6|41306.6|41324.1|41304.1|41326.6|41306.6|41324.1|41304.1|1
1725956970000|2024-09-10 08:29:30|41319.1|41299.1|41317|41297|41319.1|41299.1|41317|41297|1
1725956980000|2024-09-10 08:29:40|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|1
1725957000000|2024-09-10 08:30:00|41319.5|41299.5|41336.6|41316.6|41336.6|41316.6|41319.1|41299.1|14
1725957010000|2024-09-10 08:30:10|41338.7|41318.7|41336.6|41316.6|41338.7|41318.7|41336.6|41316.6|3
1725957020000|2024-09-10 08:30:20|41337|41317|41344.9|41324.9|41344.9|41324.9|41337|41317|3
1725957030000|2024-09-10 08:30:30|41347|41327|41359.1|41339.1|41359.1|41339.1|41347|41327|5
1725957040000|2024-09-10 08:30:40|41361.6|41341.6|41361.6|41341.6|41366.6|41346.6|41361.6|41341.6|2
1725957050000|2024-09-10 08:30:50|41360.9|41340.9|41348.7|41328.7|41360.9|41340.9|41348.7|41328.7|8
1725957060000|2024-09-10 08:31:00|41349.1|41329.1|41351.6|41331.6|41351.6|41331.6|41349.1|41329.1|5
1725957070000|2024-09-10 08:31:10|41349.5|41329.5|41348.7|41328.7|41349.5|41329.5|41348.7|41328.7|1
1725957080000|2024-09-10 08:31:20|41346.6|41326.6|41348.7|41328.7|41348.7|41328.7|41339.5|41319.5|1
1725957090000|2024-09-10 08:31:30|||||||||1
1725957100000|2024-09-10 08:31:40|41344.1|41324.1|41339.5|41319.5|41344.1|41324.1|41339.1|41319.1|6
1725957110000|2024-09-10 08:31:50|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|0
1725957120000|2024-09-10 08:32:00|41343.7|41323.7|41338.7|41318.7|41343.7|41323.7|41338.7|41318.7|1
1725957130000|2024-09-10 08:32:10|41334.1|41314.1|41332|41312|41334.1|41314.1|41332|41312|0
1725957140000|2024-09-10 08:32:20|41329.5|41309.5|41324.5|41304.5|41329.5|41309.5|41324.5|41304.5|1
1725957150000|2024-09-10 08:32:30|41322|41302|41309.5|41289.5|41322|41302|41309.5|41289.5|7
1725957160000|2024-09-10 08:32:40|41311.6|41291.6|41309.5|41289.5|41312|41292|41309.1|41289.1|6
1725957170000|2024-09-10 08:32:50|41307|41287|41307|41287|41307|41287|41307|41287|1
1725957180000|2024-09-10 08:33:00|41304.9|41284.9|41314.5|41294.5|41314.5|41294.5|41304.5|41284.5|19
1725957190000|2024-09-10 08:33:10|41316.6|41296.6|41312.4|41292.4|41317|41297|41312.4|41292.4|7
1725957200000|2024-09-10 08:33:20|41314.5|41294.5|41314.5|41294.5|41317|41297|41312.4|41292.4|1
1725957210000|2024-09-10 08:33:30|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|1
1725957220000|2024-09-10 08:33:40|41319.5|41299.5|41314.5|41294.5|41319.5|41299.5|41314.5|41294.5|0
1725957230000|2024-09-10 08:33:50|41317|41297|41319.5|41299.5|41319.5|41299.5|41314.5|41294.5|1
1725957240000|2024-09-10 08:34:00|41321.6|41301.6|41324.5|41304.5|41324.5|41304.5|41321.6|41301.6|0
1725957250000|2024-09-10 08:34:10|41326.6|41306.6|41324.5|41304.5|41329.1|41309.1|41324.5|41304.5|6
1725957260000|2024-09-10 08:34:20|41322.4|41302.4|41312|41292|41322.4|41302.4|41312|41292|2
1725957270000|2024-09-10 08:34:30|41309.5|41289.5|41309.9|41289.9|41309.9|41289.9|41309.5|41289.5|0
1725957280000|2024-09-10 08:34:40|41312|41292|41311.6|41291.6|41313.8|41293.8|41311.6|41291.6|9
1725957290000|2024-09-10 08:34:50|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|0
1725957300000|2024-09-10 08:35:00|41309.1|41289.1|41304.1|41284.1|41309.1|41289.1|41304.1|41284.1|2
1725957310000|2024-09-10 08:35:10|41304.5|41284.5|41302|41282|41304.5|41284.5|41302|41282|3
1725957320000|2024-09-10 08:35:20|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|0
1725957350000|2024-09-10 08:35:50|41301.6|41281.6|41299.5|41279.5|41302|41282|41299.5|41279.5|0
1725957360000|2024-09-10 08:36:00|41301.7|41281.7|41304.5|41284.5|41304.5|41284.5|41301.7|41281.7|9
1725957370000|2024-09-10 08:36:10|41308.8|41288.8|41319.2|41299.2|41319.2|41299.2|41308.8|41288.8|2
1725957380000|2024-09-10 08:36:20|41321.7|41301.7|41321.7|41301.7|41323.8|41303.8|41321.7|41301.7|1
1725957390000|2024-09-10 08:36:30|41322|41302|41322|41302|41322|41302|41322|41302|1
1725957400000|2024-09-10 08:36:40|41324.5|41304.5|41327|41307|41329.2|41309.2|41324.5|41304.5|3
1725957410000|2024-09-10 08:36:50|41329.2|41309.2|41329.5|41309.5|41329.5|41309.5|41327.4|41307.4|1
1725957420000|2024-09-10 08:37:00|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|0
1725957430000|2024-09-10 08:37:10|41331.7|41311.7|41329.5|41309.5|41331.7|41311.7|41329.2|41309.2|6
1725957440000|2024-09-10 08:37:20|41329.9|41309.9|41334.5|41314.5|41334.5|41314.5|41329.9|41309.9|3
1725957470000|2024-09-10 08:37:50|41336.7|41316.7|41334.5|41314.5|41339.2|41319.2|41334.5|41314.5|4
1725957480000|2024-09-10 08:38:00|41332|41312|41329.5|41309.5|41332|41312|41329.5|41309.5|4
1725957490000|2024-09-10 08:38:10|41327.4|41307.4|41329.5|41309.5|41329.5|41309.5|41327.4|41307.4|2
1725957500000|2024-09-10 08:38:20|41333.8|41313.8|41337|41317|41337|41317|41333.8|41313.8|0
1725957510000|2024-09-10 08:38:30|41339.2|41319.2|41342.4|41322.4|41342.4|41322.4|41339.2|41319.2|3
1725957520000|2024-09-10 08:38:40|41339.5|41319.5|41339.5|41319.5|41341.7|41321.7|41337.4|41317.4|3
1725957530000|2024-09-10 08:38:50|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|0
1725957550000|2024-09-10 08:39:10|41337.1|41317.1|41327.4|41307.4|41337.1|41317.1|41327.4|41307.4|12
1725957560000|2024-09-10 08:39:20|41324.9|41304.9|41324.2|41304.2|41324.9|41304.9|41324.2|41304.2|1
1725957570000|2024-09-10 08:39:30|41321.7|41301.7|41324.6|41304.6|41324.6|41304.6|41321.7|41301.7|6
1725957590000|2024-09-10 08:39:50|41322.4|41302.4|41319.6|41299.6|41322.4|41302.4|41319.6|41299.6|0
1725957600000|2024-09-10 08:40:00|41317.1|41297.1|41314.6|41294.6|41317.1|41297.1|41314.6|41294.6|1
1725957610000|2024-09-10 08:40:10|41314.2|41294.2|41309.6|41289.6|41314.6|41294.6|41309.6|41289.6|5
1725957620000|2024-09-10 08:40:20|41314.6|41294.6|41317.1|41297.1|41317.1|41297.1|41314.6|41294.6|1
1725957630000|2024-09-10 08:40:30|41314.9|41294.9|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|1
1725957640000|2024-09-10 08:40:40|41312.1|41292.1|41309.6|41289.6|41312.1|41292.1|41309.6|41289.6|0
1725957650000|2024-09-10 08:40:50|41307.1|41287.1|41302.4|41282.4|41307.1|41287.1|41302.4|41282.4|5
1725957660000|2024-09-10 08:41:00|41300.3|41280.3|41299.6|41279.6|41302.4|41282.4|41299.6|41279.6|3
1725957670000|2024-09-10 08:41:10|41297.1|41277.1|41294.6|41274.6|41297.1|41277.1|41294.6|41274.6|20
1725957680000|2024-09-10 08:41:20|||||||||8
1725957690000|2024-09-10 08:41:30|41296.7|41276.7|41299.2|41279.2|41299.2|41279.2|41294.6|41274.6|3
1725957700000|2024-09-10 08:41:40|41299.6|41279.6|41304.2|41284.2|41304.2|41284.2|41299.6|41279.6|8
1725957710000|2024-09-10 08:41:50|41301.7|41281.7|41301.7|41281.7|41301.7|41281.7|41301.7|41281.7|1
1725957720000|2024-09-10 08:42:00|41299.6|41279.6|41292.8|41272.8|41299.6|41279.6|41292.8|41272.8|7
1725957730000|2024-09-10 08:42:10|41295|41275|41295|41275|41295|41275|41295|41275|3
1725957740000|2024-09-10 08:42:20|41300|41280|41302.1|41282.1|41302.1|41282.1|41300|41280|6
1725957750000|2024-09-10 08:42:30|41299.6|41279.6|41290|41270|41299.6|41279.6|41290|41270|10
1725957760000|2024-09-10 08:42:40|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|41294.2|41274.2|3
1725957770000|2024-09-10 08:42:50|41296.7|41276.7|41294.6|41274.6|41296.7|41276.7|41294.6|41274.6|6
1725957780000|2024-09-10 08:43:00|41297.1|41277.1|41299.6|41279.6|41299.6|41279.6|41297.1|41277.1|0
1725957790000|2024-09-10 08:43:10|41304.6|41284.6|41309.6|41289.6|41309.6|41289.6|41304.6|41284.6|7
1725957800000|2024-09-10 08:43:20|41312.1|41292.1|41314.2|41294.2|41314.6|41294.6|41312.1|41292.1|2
1725957810000|2024-09-10 08:43:30|41314.6|41294.6|41310|41290|41314.6|41294.6|41310|41290|1
1725957820000|2024-09-10 08:43:40|||||||||1
1725957830000|2024-09-10 08:43:50|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41305|41285|5
1725957840000|2024-09-10 08:44:00|41312.1|41292.1|41315|41295|41315|41295|41312.1|41292.1|1
1725957850000|2024-09-10 08:44:10|41317.1|41297.1|41319.6|41299.6|41319.6|41299.6|41315|41295|1
1725957860000|2024-09-10 08:44:20|41320|41300|41320|41300|41320|41300|41320|41300|0
1725957870000|2024-09-10 08:44:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|1
1725957880000|2024-09-10 08:44:40|41320|41300|41320|41300|41320|41300|41320|41300|6
1725957890000|2024-09-10 08:44:50|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|0
1725957900000|2024-09-10 08:45:00|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|4
1725957910000|2024-09-10 08:45:10|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|0
1725957920000|2024-09-10 08:45:20|41322.1|41302.1|41312.9|41292.9|41324.6|41304.6|41312.9|41292.9|4
1725957930000|2024-09-10 08:45:30|41310.4|41290.4|41307.5|41287.5|41312.1|41292.1|41307.5|41287.5|6
1725957950000|2024-09-10 08:45:50|41314.2|41294.2|41314.6|41294.6|41314.6|41294.6|41314.2|41294.2|6
1725957960000|2024-09-10 08:46:00|41314.2|41294.2|41312.1|41292.1|41314.6|41294.6|41312.1|41292.1|0
1725957970000|2024-09-10 08:46:10|41310|41290|41310|41290|41310|41290|41310|41290|1
1725957980000|2024-09-10 08:46:20|41309.6|41289.6|41300|41280|41309.6|41289.6|41297.9|41277.9|1
1725957990000|2024-09-10 08:46:30|41300.4|41280.4|41302.5|41282.5|41302.5|41282.5|41300.4|41280.4|3
1725958000000|2024-09-10 08:46:40|||||||||1
1725958020000|2024-09-10 08:47:00|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|3
1725958030000|2024-09-10 08:47:10|41305|41285|41305|41285|41305|41285|41305|41285|0
1725958040000|2024-09-10 08:47:20|||||||||1
1725958050000|2024-09-10 08:47:30|41302.9|41282.9|41304.2|41284.2|41304.6|41284.6|41302.9|41282.9|2
1725958060000|2024-09-10 08:47:40|41304.6|41284.6|41307.1|41287.1|41307.1|41287.1|41302.1|41282.1|1
1725958070000|2024-09-10 08:47:50|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|0
1725958080000|2024-09-10 08:48:00|41305|41285|41305|41285|41307.1|41287.1|41305|41285|4
1725958090000|2024-09-10 08:48:10|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1725958100000|2024-09-10 08:48:20|41300.4|41280.4|41299.2|41279.2|41300.4|41280.4|41299.2|41279.2|25
1725958120000|2024-09-10 08:48:40|41295|41275|41295|41275|41295|41275|41295|41275|1
1725958130000|2024-09-10 08:48:50|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41297.5|41277.5|2
1725958140000|2024-09-10 08:49:00|41304.6|41284.6|41305|41285|41305|41285|41304.6|41284.6|3
1725958150000|2024-09-10 08:49:10|41307.1|41287.1|41309.6|41289.6|41309.6|41289.6|41307.1|41287.1|0
1725958190000|2024-09-10 08:49:50|41310|41290|41310|41290|41310|41290|41310|41290|8
1725958200000|2024-09-10 08:50:00|41309.6|41289.6|41314.6|41294.6|41317.1|41297.1|41309.6|41289.6|4
1725958220000|2024-09-10 08:50:20|41312.5|41292.5|41312.1|41292.1|41314.6|41294.6|41312.1|41292.1|2
1725958230000|2024-09-10 08:50:30|41310|41290|41310|41290|41310|41290|41310|41290|0
1725958240000|2024-09-10 08:50:40|41312.1|41292.1|41310|41290|41312.1|41292.1|41310|41290|1
1725958250000|2024-09-10 08:50:50|41314.2|41294.2|41314.6|41294.6|41314.6|41294.6|41310|41290|0
1725958260000|2024-09-10 08:51:00|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|2
1725958270000|2024-09-10 08:51:10|||||||||1
1725958280000|2024-09-10 08:51:20|41310|41290|41312.1|41292.1|41312.1|41292.1|41307.9|41287.9|0
1725958290000|2024-09-10 08:51:30|41310|41290|41310|41290|41314.6|41294.6|41310|41290|0
1725958300000|2024-09-10 08:51:40|41312.1|41292.1|41315|41295|41315|41295|41312.1|41292.1|3
1725958310000|2024-09-10 08:51:50|41320|41300|41315|41295|41320|41300|41315|41295|0
1725958320000|2024-09-10 08:52:00|41320|41300|41317.1|41297.1|41320|41300|41315|41295|3
1725958330000|2024-09-10 08:52:10|41317.5|41297.5|41325|41305|41325|41305|41317.1|41297.1|3
1725958350000|2024-09-10 08:52:30|||||||||2
1725958360000|2024-09-10 08:52:40|41322.9|41302.9|41322.9|41302.9|41325|41305|41322.9|41302.9|0
1725958370000|2024-09-10 08:52:50|41325|41305|41325|41305|41325|41305|41325|41305|2
1725958390000|2024-09-10 08:53:10|41327.1|41307.1|41329.2|41309.2|41329.2|41309.2|41327.1|41307.1|2
1725958400000|2024-09-10 08:53:20|||||||||1
1725958410000|2024-09-10 08:53:30|41327.1|41307.1|41325|41305|41327.1|41307.1|41325|41305|1
1725958440000|2024-09-10 08:54:00|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|5
1725958450000|2024-09-10 08:54:10|41322.5|41302.5|41317.1|41297.1|41322.5|41302.5|41317.1|41297.1|0
1725958460000|2024-09-10 08:54:20|41314.6|41294.6|41309.6|41289.6|41314.6|41294.6|41309.6|41289.6|0
1725958470000|2024-09-10 08:54:30|41307.5|41287.5|41307.1|41287.1|41307.5|41287.5|41307.1|41287.1|2
1725958480000|2024-09-10 08:54:40|41305|41285|41307.1|41287.1|41307.1|41287.1|41305|41285|1
1725958490000|2024-09-10 08:54:50|41305|41285|41305|41285|41305|41285|41305|41285|1
1725958500000|2024-09-10 08:55:00|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|0
1725958520000|2024-09-10 08:55:20|41302.9|41282.9|41307.1|41287.1|41307.1|41287.1|41302.1|41282.1|2
1725958540000|2024-09-10 08:55:40|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|0
1725958550000|2024-09-10 08:55:50|||||||||1
1725958560000|2024-09-10 08:56:00|41312.1|41292.1|41312.5|41292.5|41312.5|41292.5|41312.1|41292.1|6
1725958570000|2024-09-10 08:56:10|41312.9|41292.9|41310|41290|41312.9|41292.9|41310|41290|5
1725958580000|2024-09-10 08:56:20|41307.5|41287.5|41307.1|41287.1|41307.5|41287.5|41307.1|41287.1|2
1725958590000|2024-09-10 08:56:30|41305|41285|41307.5|41287.5|41307.5|41287.5|41302.5|41282.5|3
1725958600000|2024-09-10 08:56:40|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|0
1725958610000|2024-09-10 08:56:50|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|0
1725958620000|2024-09-10 08:57:00|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|0
1725958630000|2024-09-10 08:57:10|||||||||4
1725958650000|2024-09-10 08:57:30|41312.9|41292.9|41319.6|41299.6|41319.6|41299.6|41312.9|41292.9|3
1725958660000|2024-09-10 08:57:40|41320|41300|41320|41300|41320.4|41300.4|41320|41300|4
1725958670000|2024-09-10 08:57:50|||||||||2
1725958680000|2024-09-10 08:58:00|41320.4|41300.4|41317.9|41297.9|41320.8|41300.8|41317.9|41297.9|6
1725958690000|2024-09-10 08:58:10|41317.5|41297.5|41315|41295|41317.5|41297.5|41315|41295|0
1725958720000|2024-09-10 08:58:40|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|2
1725958740000|2024-09-10 08:59:00|41310|41290|41312.1|41292.1|41312.1|41292.1|41310|41290|0
1725958750000|2024-09-10 08:59:10|41307.5|41287.5|41317.1|41297.1|41317.5|41297.5|41307.5|41287.5|31
1725958770000|2024-09-10 08:59:30|||||||||1
1725958790000|2024-09-10 08:59:50|41312.5|41292.5|41312.1|41292.1|41312.5|41292.5|41311.7|41291.7|6
1725958800000|2024-09-10 09:00:00|41310|41290|41305|41285|41310|41290|41305|41285|6
1725958810000|2024-09-10 09:00:10|41304.6|41284.6|41292.1|41272.1|41304.6|41284.6|41292.1|41272.1|22
1725958820000|2024-09-10 09:00:20|41290|41270|41287.1|41267.1|41290|41270|41287.1|41267.1|8
1725958830000|2024-09-10 09:00:30|41285|41265|41279.6|41259.6|41285|41265|41279.6|41259.6|16
1725958840000|2024-09-10 09:00:40|41277.5|41257.5|41260|41240|41277.5|41257.5|41260|41240|8
1725958850000|2024-09-10 09:00:50|41257.9|41237.9|41247.1|41227.1|41257.9|41237.9|41247.1|41227.1|21
1725958860000|2024-09-10 09:01:00|41246.7|41226.7|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|0
1725958870000|2024-09-10 09:01:10|41247.5|41227.5|41255|41235|41255|41235|41247.5|41227.5|16
1725958880000|2024-09-10 09:01:20|41257.1|41237.1|41260|41240|41262.1|41242.1|41257.1|41237.1|3
1725958890000|2024-09-10 09:01:30|41257.9|41237.9|41257.1|41237.1|41259.6|41239.6|41257.1|41237.1|0
1725958900000|2024-09-10 09:01:40|41252.5|41232.5|41250.4|41230.4|41252.5|41232.5|41248.3|41228.3|0
1725958910000|2024-09-10 09:01:50|41250|41230|41250|41230|41250|41230|41250|41230|4
1725958920000|2024-09-10 09:02:00|41245.8|41225.8|41214.6|41194.6|41245.8|41225.8|41213.3|41193.3|39
1725958930000|2024-09-10 09:02:10|41216.7|41196.7|41227.1|41207.1|41227.1|41207.1|41216.7|41196.7|12
1725958940000|2024-09-10 09:02:20|41222.5|41202.5|41230|41210|41230|41210|41222.5|41202.5|6
1725958950000|2024-09-10 09:02:30|41227.1|41207.1|41235.4|41215.4|41235.4|41215.4|41227.1|41207.1|2
1725958960000|2024-09-10 09:02:40|41240|41220|41245|41225|41245|41225|41240|41220|13
1725958970000|2024-09-10 09:02:50|41247.1|41227.1|41249.2|41229.2|41249.2|41229.2|41247.1|41227.1|0
1725958980000|2024-09-10 09:03:00|41249.6|41229.6|41232.5|41212.5|41249.6|41229.6|41232.5|41212.5|30
1725958990000|2024-09-10 09:03:10|41231.7|41211.7|41225|41205|41231.7|41211.7|41224.6|41204.6|14
1725959000000|2024-09-10 09:03:20|41222.9|41202.9|41215|41195|41222.9|41202.9|41210.4|41190.4|15
1725959010000|2024-09-10 09:03:30|41217.5|41197.5|41224.6|41204.6|41224.6|41204.6|41217.5|41197.5|2
1725959020000|2024-09-10 09:03:40|41227.1|41207.1|41229.6|41209.6|41229.6|41209.6|41225.4|41205.4|4
1725959030000|2024-09-10 09:03:50|41232.1|41212.1|41232.1|41212.1|41234.2|41214.2|41232.1|41212.1|2
1725959040000|2024-09-10 09:04:00|41232.5|41212.5|41237.1|41217.1|41237.1|41217.1|41232.5|41212.5|2
1725959050000|2024-09-10 09:04:10|41239.2|41219.2|41232.9|41212.9|41239.2|41219.2|41232.9|41212.9|9
1725959060000|2024-09-10 09:04:20|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|1
1725959070000|2024-09-10 09:04:30|41230|41210|41237.1|41217.1|41237.1|41217.1|41225.4|41205.4|2
1725959080000|2024-09-10 09:04:40|41240|41220|41242.1|41222.1|41242.5|41222.5|41240|41220|5
1725959090000|2024-09-10 09:04:50|41244.6|41224.6|41242.5|41222.5|41245|41225|41242.5|41222.5|0
1725959100000|2024-09-10 09:05:00|41244.6|41224.6|41259.6|41239.6|41259.6|41239.6|41244.6|41224.6|11
1725959110000|2024-09-10 09:05:10|41257.5|41237.5|41260|41240|41260|41240|41255.4|41235.4|0
1725959120000|2024-09-10 09:05:20|41260.4|41240.4|41265|41245|41265|41245|41260.4|41240.4|2
1725959130000|2024-09-10 09:05:30|41270|41250|41272.5|41252.5|41272.5|41252.5|41270|41250|0
1725959140000|2024-09-10 09:05:40|||||||||4
1725959150000|2024-09-10 09:05:50|41270.4|41250.4|41272.5|41252.5|41274.6|41254.6|41270.4|41250.4|3
1725959160000|2024-09-10 09:06:00|41275|41255|41270|41250|41275|41255|41270|41250|5
1725959170000|2024-09-10 09:06:10|41274.6|41254.6|41274.6|41254.6|41279.6|41259.6|41272.5|41252.5|10
1725959180000|2024-09-10 09:06:20|41272.5|41252.5|41267.1|41247.1|41272.5|41252.5|41267.1|41247.1|1
1725959190000|2024-09-10 09:06:30|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|41262.5|41242.5|6
1725959200000|2024-09-10 09:06:40|41269.2|41249.2|41255|41235|41269.2|41249.2|41255|41235|3
1725959210000|2024-09-10 09:06:50|41257.1|41237.1|41250.4|41230.4|41259.2|41239.2|41250.4|41230.4|3
1725959220000|2024-09-10 09:07:00|41254.6|41234.6|41249.6|41229.6|41254.6|41234.6|41249.6|41229.6|3
1725959230000|2024-09-10 09:07:10|41247.5|41227.5|41239.6|41219.6|41247.5|41227.5|41239.6|41219.6|9
1725959240000|2024-09-10 09:07:20|41238.9|41218.9|41234.6|41214.6|41239.2|41219.2|41234.6|41214.6|0
1725959250000|2024-09-10 09:07:30|41232.5|41212.5|41214.6|41194.6|41232.5|41212.5|41212.1|41192.1|9
1725959260000|2024-09-10 09:07:40|||||||||2
1725959270000|2024-09-10 09:07:50|41216.7|41196.7|41222.5|41202.5|41222.5|41202.5|41214.6|41194.6|0
1725959280000|2024-09-10 09:08:00|41226.7|41206.7|41234.2|41214.2|41234.2|41214.2|41226.7|41206.7|3
1725959290000|2024-09-10 09:08:10|41234.6|41214.6|41237.5|41217.5|41237.5|41217.5|41234.6|41214.6|2
1725959300000|2024-09-10 09:08:20|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|2
1725959310000|2024-09-10 09:08:30|41244.6|41224.6|41242.5|41222.5|41246.8|41226.8|41242.5|41222.5|1
1725959330000|2024-09-10 09:08:50|41244.6|41224.6|41239.6|41219.6|41244.6|41224.6|41239.6|41219.6|0
1725959340000|2024-09-10 09:09:00|41237.5|41217.5|41235.4|41215.4|41237.5|41217.5|41235.4|41215.4|0
1725959350000|2024-09-10 09:09:10|41234.6|41214.6|41232.5|41212.5|41234.6|41214.6|41232.5|41212.5|3
1725959370000|2024-09-10 09:09:30|41232.1|41212.1|41222.1|41202.1|41232.1|41212.1|41222.1|41202.1|9
1725959380000|2024-09-10 09:09:40|41221.8|41201.8|41222.5|41202.5|41222.5|41202.5|41221.8|41201.8|0
1725959390000|2024-09-10 09:09:50|41220.4|41200.4|41225.4|41205.4|41225.4|41205.4|41220.4|41200.4|5
1725959400000|2024-09-10 09:10:00|41224.6|41204.6|41210.4|41190.4|41224.6|41204.6|41208.3|41188.3|2
1725959410000|2024-09-10 09:10:10|41214.6|41194.6|41219.6|41199.6|41219.6|41199.6|41212.5|41192.5|7
1725959420000|2024-09-10 09:10:20|41222.5|41202.5|41230.4|41210.4|41230.4|41210.4|41222.5|41202.5|2
1725959430000|2024-09-10 09:10:30|41234.6|41214.6|41230.4|41210.4|41234.6|41214.6|41230.4|41210.4|5
1725959440000|2024-09-10 09:10:40|41229.6|41209.6|41230|41210|41230|41210|41229.6|41209.6|2
1725959450000|2024-09-10 09:10:50|41232.5|41212.5|41230.4|41210.4|41234.6|41214.6|41230.4|41210.4|2
1725959460000|2024-09-10 09:11:00|41227.9|41207.9|41230.4|41210.4|41230.4|41210.4|41227.9|41207.9|0
1725959470000|2024-09-10 09:11:10|41227.5|41207.5|41225.4|41205.4|41230|41210|41225.4|41205.4|6
1725959480000|2024-09-10 09:11:20|41230.4|41210.4|41225.4|41205.4|41230.4|41210.4|41225.4|41205.4|28
1725959490000|2024-09-10 09:11:30|41227.5|41207.5|41227.5|41207.5|41230|41210|41227.5|41207.5|0
1725959500000|2024-09-10 09:11:40|41225.4|41205.4|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|2
1725959510000|2024-09-10 09:11:50|41224.7|41204.7|41212.5|41192.5|41225|41205|41212.5|41192.5|11
1725959520000|2024-09-10 09:12:00|41207.5|41187.5|41210|41190|41212.5|41192.5|41207.5|41187.5|7
1725959530000|2024-09-10 09:12:10|41207.5|41187.5|41212.5|41192.5|41212.5|41192.5|41207.5|41187.5|6
1725959550000|2024-09-10 09:12:30|41219.7|41199.7|41224.3|41204.3|41224.3|41204.3|41219.7|41199.7|14
1725959560000|2024-09-10 09:12:40|41225|41205|41229.3|41209.3|41229.3|41209.3|41225|41205|1
1725959570000|2024-09-10 09:12:50|41227.2|41207.2|41227.5|41207.5|41230|41210|41227.2|41207.2|3
1725959580000|2024-09-10 09:13:00|41229.7|41209.7|41225.4|41205.4|41230.4|41210.4|41225.4|41205.4|5
1725959590000|2024-09-10 09:13:10|41223.3|41203.3|41220.4|41200.4|41223.3|41203.3|41215.8|41195.8|0
1725959600000|2024-09-10 09:13:20|41218.3|41198.3|41219.7|41199.7|41220.4|41200.4|41215.4|41195.4|11
1725959610000|2024-09-10 09:13:30|41217.5|41197.5|41220.4|41200.4|41220.4|41200.4|41217.5|41197.5|4
1725959620000|2024-09-10 09:13:40|41222.6|41202.6|41222.6|41202.6|41222.6|41202.6|41222.6|41202.6|2
1725959630000|2024-09-10 09:13:50|41225.4|41205.4|41225.4|41205.4|41225.4|41205.4|41225.4|41205.4|1
1725959640000|2024-09-10 09:14:00|41227.9|41207.9|41225.4|41205.4|41229.7|41209.7|41225.4|41205.4|2
1725959650000|2024-09-10 09:14:10|41227.6|41207.6|41225.4|41205.4|41227.6|41207.6|41225.4|41205.4|2
1725959660000|2024-09-10 09:14:20|41227.6|41207.6|41227.9|41207.9|41230.1|41210.1|41225.4|41205.4|3
1725959670000|2024-09-10 09:14:30|41230.1|41210.1|41227.9|41207.9|41230.1|41210.1|41227.9|41207.9|0
1725959680000|2024-09-10 09:14:40|41225.4|41205.4|41230.1|41210.1|41230.1|41210.1|41225.4|41205.4|0
1725959690000|2024-09-10 09:14:50|41230.4|41210.4|41232.9|41212.9|41232.9|41212.9|41230.4|41210.4|1
1725959700000|2024-09-10 09:15:00|41230.8|41210.8|41222.6|41202.6|41230.8|41210.8|41222.6|41202.6|1
1725959710000|2024-09-10 09:15:10|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|41217.6|41197.6|1
1725959720000|2024-09-10 09:15:20|41215.4|41195.4|41215.1|41195.1|41217.6|41197.6|41215.1|41195.1|2
1725959730000|2024-09-10 09:15:30|41212.6|41192.6|41214.7|41194.7|41215.1|41195.1|41212.6|41192.6|3
1725959740000|2024-09-10 09:15:40|41210.4|41190.4|41210.1|41190.1|41210.4|41190.4|41210.1|41190.1|1
1725959750000|2024-09-10 09:15:50|41210.8|41190.8|41212.6|41192.6|41212.9|41192.9|41210.4|41190.4|1
1725959760000|2024-09-10 09:16:00|41210.4|41190.4|41217.6|41197.6|41217.6|41197.6|41210.4|41190.4|1
1725959770000|2024-09-10 09:16:10|41215.4|41195.4|41215.5|41195.5|41218|41198|41215.4|41195.4|0
1725959780000|2024-09-10 09:16:20|41218|41198|41215.1|41195.1|41218|41198|41215.1|41195.1|1
1725959790000|2024-09-10 09:16:30|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|0
1725959800000|2024-09-10 09:16:40|41217.6|41197.6|41235.5|41215.5|41237.6|41217.6|41217.6|41197.6|59
1725959810000|2024-09-10 09:16:50|41214.4|41194.4|41209.5|41189.5|41214.4|41194.4|41195.5|41175.5|120
1725959820000|2024-09-10 09:17:00|41215.8|41195.8|41215.8|41195.8|41215.8|41195.8|41213|41193|13
1725959830000|2024-09-10 09:17:10|41220.1|41200.1|41227.6|41207.6|41227.6|41207.6|41220.1|41200.1|4
1725959850000|2024-09-10 09:17:30|41225.5|41205.5|41218|41198|41225.5|41205.5|41218|41198|2
1725959860000|2024-09-10 09:17:40|41215.8|41195.8|41200.8|41180.8|41215.8|41195.8|41200.8|41180.8|3
1725959870000|2024-09-10 09:17:50|41200.5|41180.5|41205.5|41185.5|41205.5|41185.5|41200.5|41180.5|1
1725959880000|2024-09-10 09:18:00|41203.3|41183.3|41203|41183|41203.3|41183.3|41203|41183|0
1725959890000|2024-09-10 09:18:10|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|12
1725959900000|2024-09-10 09:18:20|41203|41183|41213.3|41193.3|41213.3|41193.3|41203|41183|4
1725959910000|2024-09-10 09:18:30|41216.2|41196.2|41216.2|41196.2|41216.2|41196.2|41215.8|41195.8|1
1725959920000|2024-09-10 09:18:40|41218.3|41198.3|41220.5|41200.5|41220.5|41200.5|41218|41198|1
1725959930000|2024-09-10 09:18:50|41220.9|41200.9|41218.4|41198.4|41220.9|41200.9|41218|41198|0
1725959940000|2024-09-10 09:19:00|41218|41198|41220.9|41200.9|41220.9|41200.9|41215.9|41195.9|1
1725959950000|2024-09-10 09:19:10|41221.2|41201.2|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|4
1725959960000|2024-09-10 09:19:20|41228|41208|41228|41208|41228|41208|41228|41208|0
1725959970000|2024-09-10 09:19:30|41228.7|41208.7|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|2
1725959980000|2024-09-10 09:19:40|41233.4|41213.4|41235.9|41215.9|41236.2|41216.2|41233.4|41213.4|1
1725959990000|2024-09-10 09:19:50|41236.2|41216.2|41240.9|41220.9|41240.9|41220.9|41236.2|41216.2|3
1725960000000|2024-09-10 09:20:00|41243|41223|41245.1|41225.1|41245.1|41225.1|41243|41223|6
1725960010000|2024-09-10 09:20:10|41245.5|41225.5|41243|41223|41250.1|41230.1|41243|41223|3
1725960020000|2024-09-10 09:20:20|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|1
1725960030000|2024-09-10 09:20:30|41242.2|41222.2|41243|41223|41243|41223|41242.2|41222.2|0
1725960040000|2024-09-10 09:20:40|41240.1|41220.1|41221.6|41201.6|41240.1|41220.1|41221.6|41201.6|6
1725960050000|2024-09-10 09:20:50|41218.7|41198.7|41223|41203|41225.5|41205.5|41216.2|41196.2|6
1725960060000|2024-09-10 09:21:00|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41220.5|41200.5|0
1725960070000|2024-09-10 09:21:10|41223|41203|41225.1|41205.1|41225.1|41205.1|41223|41203|0
1725960080000|2024-09-10 09:21:20|41223|41203|41225.5|41205.5|41225.5|41205.5|41223|41203|0
1725960090000|2024-09-10 09:21:30|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|41225.5|41205.5|7
1725960100000|2024-09-10 09:21:40|41228|41208|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|0
1725960110000|2024-09-10 09:21:50|41225.5|41205.5|41225.9|41205.9|41228|41208|41223|41203|7
1725960120000|2024-09-10 09:22:00|41228|41208|41230.9|41210.9|41230.9|41210.9|41228|41208|1
1725960130000|2024-09-10 09:22:10|41228|41208|41230.5|41210.5|41230.9|41210.9|41228|41208|2
1725960140000|2024-09-10 09:22:20|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41228|41208|1
1725960150000|2024-09-10 09:22:30|41230.5|41210.5|41235.1|41215.1|41235.1|41215.1|41230.5|41210.5|1
1725960160000|2024-09-10 09:22:40|41235.5|41215.5|41235.9|41215.9|41238|41218|41235.5|41215.5|1
1725960170000|2024-09-10 09:22:50|41238|41218|41233|41213|41238|41218|41233|41213|2
1725960180000|2024-09-10 09:23:00|41230.9|41210.9|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|1
1725960190000|2024-09-10 09:23:10|41238|41218|41235.5|41215.5|41238|41218|41235.5|41215.5|1
1725960200000|2024-09-10 09:23:20|41230.5|41210.5|41228|41208|41230.5|41210.5|41228|41208|5
1725960210000|2024-09-10 09:23:30|41225.5|41205.5|41230.1|41210.1|41230.1|41210.1|41223|41203|3
1725960220000|2024-09-10 09:23:40|41230.5|41210.5|41233|41213|41233|41213|41230.5|41210.5|0
1725960230000|2024-09-10 09:23:50|41235.5|41215.5|41238|41218|41238|41218|41235.5|41215.5|0
1725960240000|2024-09-10 09:24:00|41235.9|41215.9|41235.1|41215.1|41238|41218|41235.1|41215.1|1
1725960250000|2024-09-10 09:24:10|41235.5|41215.5|41233|41213|41235.5|41215.5|41233|41213|0
1725960260000|2024-09-10 09:24:20|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|3
1725960270000|2024-09-10 09:24:30|41237.6|41217.6|41238.4|41218.4|41238.4|41218.4|41237.6|41217.6|3
1725960280000|2024-09-10 09:24:40|41240.9|41220.9|41240.9|41220.9|41241.3|41221.3|41240.9|41220.9|3
1725960290000|2024-09-10 09:24:50|41241.3|41221.3|41247.6|41227.6|41248|41228|41241.3|41221.3|11
1725960310000|2024-09-10 09:25:10|41247.2|41227.2|41243|41223|41247.2|41227.2|41243|41223|0
1725960320000|2024-09-10 09:25:20|41245.1|41225.1|41243|41223|41245.1|41225.1|41243|41223|1
1725960330000|2024-09-10 09:25:30|41240.9|41220.9|41230.9|41210.9|41240.9|41220.9|41230.9|41210.9|20
1725960340000|2024-09-10 09:25:40|41228|41208|41225.5|41205.5|41228|41208|41225.5|41205.5|5
1725960350000|2024-09-10 09:25:50|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|0
1725960360000|2024-09-10 09:26:00|41230.5|41210.5|41233.4|41213.4|41233.4|41213.4|41230.5|41210.5|2
1725960370000|2024-09-10 09:26:10|41233.8|41213.8|41240.5|41220.5|41240.5|41220.5|41233.8|41213.8|2
1725960390000|2024-09-10 09:26:30|41240.1|41220.1|41245.1|41225.1|41245.1|41225.1|41235.9|41215.9|6
1725960410000|2024-09-10 09:26:50|41243|41223|41243|41223|41243|41223|41243|41223|4
1725960420000|2024-09-10 09:27:00|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|0
1725960440000|2024-09-10 09:27:20|41243|41223|41240.9|41220.9|41245.5|41225.5|41240.9|41220.9|2
1725960450000|2024-09-10 09:27:30|41243|41223|41230.9|41210.9|41243|41223|41230.9|41210.9|17
1725960460000|2024-09-10 09:27:40|41225.9|41205.9|41218.8|41198.8|41225.9|41205.9|41218.8|41198.8|0
1725960470000|2024-09-10 09:27:50|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.8|41198.8|2
1725960480000|2024-09-10 09:28:00|41221.3|41201.3|41225.5|41205.5|41225.5|41205.5|41221.3|41201.3|3
1725960500000|2024-09-10 09:28:20|41220.9|41200.9|41225.1|41205.1|41225.1|41205.1|41220.9|41200.9|0
1725960510000|2024-09-10 09:28:30|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41220.9|41200.9|4
1725960520000|2024-09-10 09:28:40|41227.6|41207.6|41235.5|41215.5|41235.5|41215.5|41227.6|41207.6|4
1725960530000|2024-09-10 09:28:50|41233.4|41213.4|41225.9|41205.9|41233.4|41213.4|41225.9|41205.9|3
1725960540000|2024-09-10 09:29:00|41230.1|41210.1|41230.5|41210.5|41230.5|41210.5|41230.1|41210.1|2
1725960550000|2024-09-10 09:29:10|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|0
1725960560000|2024-09-10 09:29:20|41233|41213|41230.9|41210.9|41235.5|41215.5|41230.5|41210.5|1
1725960570000|2024-09-10 09:29:30|41228.4|41208.4|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|0
1725960580000|2024-09-10 09:29:40|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|0
1725960590000|2024-09-10 09:29:50|41223.4|41203.4|41223.4|41203.4|41223.4|41203.4|41223.4|41203.4|0
1725960600000|2024-09-10 09:30:00|41223|41203|41240.5|41220.5|41242.6|41222.6|41223|41203|4
1725960610000|2024-09-10 09:30:10|41238|41218|41238|41218|41240.5|41220.5|41235.5|41215.5|2
1725960620000|2024-09-10 09:30:20|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|0
1725960630000|2024-09-10 09:30:30|41235.9|41215.9|41235.5|41215.5|41235.9|41215.9|41235.5|41215.5|0
1725960640000|2024-09-10 09:30:40|41233.4|41213.4|41230.9|41210.9|41235.5|41215.5|41230.9|41210.9|2
1725960650000|2024-09-10 09:30:50|41230.5|41210.5|41230.9|41210.9|41230.9|41210.9|41230.5|41210.5|3
1725960660000|2024-09-10 09:31:00|41230.5|41210.5|41230.5|41210.5|41230.9|41210.9|41228.4|41208.4|1
1725960670000|2024-09-10 09:31:10|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|0
1725960680000|2024-09-10 09:31:20|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|0
1725960690000|2024-09-10 09:31:30|41233|41213|41228|41208|41233|41213|41228|41208|8
1725960700000|2024-09-10 09:31:40|41225.9|41205.9|41220.9|41200.9|41225.9|41205.9|41220.9|41200.9|0
1725960710000|2024-09-10 09:31:50|41225.1|41205.1|41230.1|41210.1|41230.1|41210.1|41225.1|41205.1|6
1725960720000|2024-09-10 09:32:00|41232.2|41212.2|41236.7|41216.7|41236.7|41216.7|41232.2|41212.2|2
1725960730000|2024-09-10 09:32:10|41238|41218|41240.5|41220.5|41240.5|41220.5|41238|41218|7
1725960750000|2024-09-10 09:32:30|41238|41218|41238|41218|41238|41218|41235.9|41215.9|0
1725960760000|2024-09-10 09:32:40|41240.1|41220.1|41241.3|41221.3|41241.3|41221.3|41240.1|41220.1|0
1725960770000|2024-09-10 09:32:50|41241.7|41221.7|41245.9|41225.9|41245.9|41225.9|41241.7|41221.7|0
1725960780000|2024-09-10 09:33:00|41245.5|41225.5|41240.9|41220.9|41245.5|41225.5|41240.9|41220.9|2
1725960790000|2024-09-10 09:33:10|41245.1|41225.1|41243|41223|41245.1|41225.1|41240.9|41220.9|0
1725960800000|2024-09-10 09:33:20|41240.9|41220.9|41240.5|41220.5|41245.9|41225.9|41240.5|41220.5|2
1725960810000|2024-09-10 09:33:30|41240.9|41220.9|41243|41223|41243|41223|41240.9|41220.9|1
1725960830000|2024-09-10 09:33:50|41243.4|41223.4|41245.5|41225.5|41245.5|41225.5|41243.4|41223.4|0
1725960840000|2024-09-10 09:34:00|41243|41223|41245.1|41225.1|41245.9|41225.9|41243|41223|1
1725960850000|2024-09-10 09:34:10|41245.9|41225.9|41240.9|41220.9|41245.9|41225.9|41240.9|41220.9|0
1725960860000|2024-09-10 09:34:20|41238.8|41218.8|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|1
1725960870000|2024-09-10 09:34:30|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|1
1725960880000|2024-09-10 09:34:40|41243|41223|41250.1|41230.1|41250.1|41230.1|41243|41223|2
1725960890000|2024-09-10 09:34:50|41252.6|41232.6|41255.5|41235.5|41255.5|41235.5|41252.6|41232.6|0
1725960900000|2024-09-10 09:35:00|41255.1|41235.1|41260.1|41240.1|41260.1|41240.1|41255.1|41235.1|5
1725960910000|2024-09-10 09:35:10|41262.2|41242.2|41263|41243|41265.5|41245.5|41262.2|41242.2|7
1725960920000|2024-09-10 09:35:20|41260.9|41240.9|41255.1|41235.1|41260.9|41240.9|41255.1|41235.1|4
1725960930000|2024-09-10 09:35:30|41252.6|41232.6|41245.9|41225.9|41252.6|41232.6|41245.9|41225.9|0
1725960940000|2024-09-10 09:35:40|41248|41228|41245.9|41225.9|41248|41228|41245.9|41225.9|1
1725960950000|2024-09-10 09:35:50|41248|41228|41248|41228|41248|41228|41248|41228|0
1725960960000|2024-09-10 09:36:00|41250.5|41230.5|41258|41238|41258|41238|41250.5|41230.5|9
1725960970000|2024-09-10 09:36:10|41258.4|41238.4|41260.9|41240.9|41260.9|41240.9|41255.9|41235.9|2
1725960980000|2024-09-10 09:36:20|41258.8|41238.8|41255.9|41235.9|41260.5|41240.5|41255.9|41235.9|0
1725960990000|2024-09-10 09:36:30|41258|41238|41265.1|41245.1|41265.1|41245.1|41255.9|41235.9|10
1725961000000|2024-09-10 09:36:40|41263|41243|41265.9|41245.9|41265.9|41245.9|41263|41243|5
1725961010000|2024-09-10 09:36:50|41265.5|41245.5|41265.1|41245.1|41265.5|41245.5|41265.1|41245.1|6
1725961020000|2024-09-10 09:37:00|41265.5|41245.5|41270.1|41250.1|41270.1|41250.1|41265.5|41245.5|6
1725961030000|2024-09-10 09:37:10|41272.2|41252.2|41283.4|41263.4|41283.4|41263.4|41272.2|41252.2|11
1725961040000|2024-09-10 09:37:20|41285.5|41265.5|41288|41268|41288|41268|41285.1|41265.1|2
1725961050000|2024-09-10 09:37:30|41285.9|41265.9|41285.5|41265.5|41287.6|41267.6|41285.5|41265.5|4
1725961060000|2024-09-10 09:37:40|41283.4|41263.4|41283|41263|41283.4|41263.4|41283|41263|2
1725961070000|2024-09-10 09:37:50|41282.6|41262.6|41280.5|41260.5|41282.6|41262.6|41280.5|41260.5|3
1725961080000|2024-09-10 09:38:00|41283|41263|41283|41263|41283|41263|41280.5|41260.5|8
1725961090000|2024-09-10 09:38:10|||||||||3
1725961110000|2024-09-10 09:38:30|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1725961120000|2024-09-10 09:38:40|41285.1|41265.1|41285.5|41265.5|41285.5|41265.5|41283|41263|3
1725961130000|2024-09-10 09:38:50|41290.1|41270.1|41290.5|41270.5|41295.1|41275.1|41290.1|41270.1|4
1725961140000|2024-09-10 09:39:00|41288|41268|41288|41268|41288|41268|41288|41268|0
1725961150000|2024-09-10 09:39:10|41290.1|41270.1|41285.5|41265.5|41292.6|41272.6|41283.4|41263.4|5
1725961160000|2024-09-10 09:39:20|41283.4|41263.4|41285.5|41265.5|41285.5|41265.5|41283|41263|3
1725961180000|2024-09-10 09:39:40|41288|41268|41288.4|41268.4|41288.4|41268.4|41285.5|41265.5|2
1725961190000|2024-09-10 09:39:50|41290.5|41270.5|41293|41273|41293|41273|41290.5|41270.5|1
1725961200000|2024-09-10 09:40:00|41295.1|41275.1|41293|41273|41295.5|41275.5|41293|41273|1
1725961210000|2024-09-10 09:40:10|41295.5|41275.5|41293|41273|41295.5|41275.5|41293|41273|1
1725961220000|2024-09-10 09:40:20|41290.9|41270.9|41290.1|41270.1|41290.9|41270.9|41290.1|41270.1|1
1725961230000|2024-09-10 09:40:30|41288|41268|41288|41268|41290.1|41270.1|41288|41268|1
1725961240000|2024-09-10 09:40:40|41285.9|41265.9|41290.5|41270.5|41290.5|41270.5|41285.9|41265.9|0
1725961250000|2024-09-10 09:40:50|||||||||2
1725961260000|2024-09-10 09:41:00|41288|41268|41288|41268|41290.5|41270.5|41288|41268|0
1725961270000|2024-09-10 09:41:10|41285.9|41265.9|41278|41258|41285.9|41265.9|41275.5|41255.5|5
1725961280000|2024-09-10 09:41:20|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|1
1725961290000|2024-09-10 09:41:30|41282.6|41262.6|41285.1|41265.1|41285.1|41265.1|41280.5|41260.5|0
1725961300000|2024-09-10 09:41:40|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41287.2|41267.2|6
1725961310000|2024-09-10 09:41:50|41287.6|41267.6|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|2
1725961320000|2024-09-10 09:42:00|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|8
1725961330000|2024-09-10 09:42:10|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|0
1725961350000|2024-09-10 09:42:30|41287.6|41267.6|41288|41268|41288|41268|41285.5|41265.5|0
1725961360000|2024-09-10 09:42:40|41285.5|41265.5|41285.9|41265.9|41288|41268|41285.5|41265.5|0
1725961370000|2024-09-10 09:42:50|41288|41268|41290.5|41270.5|41290.5|41270.5|41288|41268|2
1725961380000|2024-09-10 09:43:00|41294.7|41274.7|41290.5|41270.5|41295.5|41275.5|41290.5|41270.5|1
1725961390000|2024-09-10 09:43:10|41292.6|41272.6|41295.5|41275.5|41295.5|41275.5|41292.6|41272.6|1
1725961400000|2024-09-10 09:43:20|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|0
1725961410000|2024-09-10 09:43:30|41298|41278|41298|41278|41298|41278|41298|41278|0
1725961420000|2024-09-10 09:43:40|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|2
1725961430000|2024-09-10 09:43:50|41300.5|41280.5|41295.9|41275.9|41300.9|41280.9|41295.9|41275.9|0
1725961440000|2024-09-10 09:44:00|41300.1|41280.1|41295.9|41275.9|41300.5|41280.5|41295.9|41275.9|1
1725961450000|2024-09-10 09:44:10|41295.5|41275.5|41295.1|41275.1|41295.5|41275.5|41295.1|41275.1|0
1725961460000|2024-09-10 09:44:20|41293|41273|41290.9|41270.9|41293|41273|41290.9|41270.9|0
1725961470000|2024-09-10 09:44:30|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|0
1725961480000|2024-09-10 09:44:40|41290.5|41270.5|41290.1|41270.1|41290.5|41270.5|41290.1|41270.1|1
1725961490000|2024-09-10 09:44:50|41290.5|41270.5|41290.1|41270.1|41290.5|41270.5|41288|41268|1
1725961500000|2024-09-10 09:45:00|41290.5|41270.5|41295.1|41275.1|41295.1|41275.1|41290.1|41270.1|2
1725961510000|2024-09-10 09:45:10|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1725961520000|2024-09-10 09:45:20|41297.6|41277.6|41298|41278|41300.9|41280.9|41297.6|41277.6|1
1725961530000|2024-09-10 09:45:30|41297.6|41277.6|41300.5|41280.5|41300.5|41280.5|41297.6|41277.6|2
1725961540000|2024-09-10 09:45:40|41300.2|41280.2|41297.7|41277.7|41300.2|41280.2|41297.7|41277.7|6
1725961550000|2024-09-10 09:45:50|41293.4|41273.4|41292.7|41272.7|41293.4|41273.4|41292.7|41272.7|0
1725961560000|2024-09-10 09:46:00|41293|41273|41290.5|41270.5|41293|41273|41290.5|41270.5|1
1725961570000|2024-09-10 09:46:10|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41288|41268|1
1725961580000|2024-09-10 09:46:20|41288|41268|41285.2|41265.2|41288|41268|41285.2|41265.2|2
1725961590000|2024-09-10 09:46:30|41285.5|41265.5|41290.5|41270.5|41290.5|41270.5|41285.2|41265.2|4
1725961600000|2024-09-10 09:46:40|41290.9|41270.9|41293|41273|41293|41273|41290.9|41270.9|3
1725961610000|2024-09-10 09:46:50|41295.5|41275.5|41297.7|41277.7|41297.7|41277.7|41295.2|41275.2|1
1725961620000|2024-09-10 09:47:00|41298|41278|41300.5|41280.5|41300.5|41280.5|41298|41278|1
1725961630000|2024-09-10 09:47:10|41305.5|41285.5|41310.9|41290.9|41313|41293|41305.5|41285.5|7
1725961640000|2024-09-10 09:47:20|41310.5|41290.5|41315.2|41295.2|41315.2|41295.2|41310.5|41290.5|0
1725961650000|2024-09-10 09:47:30|41310.9|41290.9|41315.2|41295.2|41315.5|41295.5|41310.9|41290.9|14
1725961660000|2024-09-10 09:47:40|41313|41293|41313|41293|41313|41293|41313|41293|0
1725961680000|2024-09-10 09:48:00|41306.3|41286.3|41300.9|41280.9|41306.3|41286.3|41300.9|41280.9|8
1725961690000|2024-09-10 09:48:10|41300.6|41280.6|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|2
1725961700000|2024-09-10 09:48:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41290.6|41270.6|3
1725961710000|2024-09-10 09:48:30|41290.9|41270.9|41290.6|41270.6|41290.9|41270.9|41290.6|41270.6|0
1725961720000|2024-09-10 09:48:40|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|0
1725961730000|2024-09-10 09:48:50|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1725961750000|2024-09-10 09:49:10|41293.4|41273.4|41293.1|41273.1|41293.4|41273.4|41293.1|41273.1|1
1725961760000|2024-09-10 09:49:20|41295.6|41275.6|41298.1|41278.1|41300.2|41280.2|41295.6|41275.6|1
1725961770000|2024-09-10 09:49:30|41295.6|41275.6|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|2
1725961780000|2024-09-10 09:49:40|41300.2|41280.2|41302.7|41282.7|41302.7|41282.7|41300.2|41280.2|0
1725961790000|2024-09-10 09:49:50|41303.1|41283.1|41302.7|41282.7|41305.2|41285.2|41302.7|41282.7|1
1725961800000|2024-09-10 09:50:00|41300.6|41280.6|41303.1|41283.1|41303.1|41283.1|41300.6|41280.6|2
1725961810000|2024-09-10 09:50:10|41305.2|41285.2|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|5
1725961820000|2024-09-10 09:50:20|||||||||4
1725961830000|2024-09-10 09:50:30|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|2
1725961840000|2024-09-10 09:50:40|41298.1|41278.1|41300.2|41280.2|41300.6|41280.6|41295.6|41275.6|2
1725961850000|2024-09-10 09:50:50|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|0
1725961870000|2024-09-10 09:51:10|||||||||5
1725961880000|2024-09-10 09:51:20|41300.2|41280.2|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|3
1725961900000|2024-09-10 09:51:40|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|1
1725961910000|2024-09-10 09:51:50|41300.2|41280.2|41298.1|41278.1|41300.2|41280.2|41298.1|41278.1|0
1725961930000|2024-09-10 09:52:10|41296|41276|41295.2|41275.2|41296|41276|41295.2|41275.2|1
1725961950000|2024-09-10 09:52:30|41293.1|41273.1|41292.7|41272.7|41293.1|41273.1|41292.7|41272.7|0
1725961970000|2024-09-10 09:52:50|41292.3|41272.3|41283.5|41263.5|41292.3|41272.3|41281.4|41261.4|6
1725961980000|2024-09-10 09:53:00|||||||||4
1725962000000|2024-09-10 09:53:20|41283.1|41263.1|41285.6|41265.6|41285.6|41265.6|41282.7|41262.7|1
1725962010000|2024-09-10 09:53:30|41285.2|41265.2|41282.7|41262.7|41285.2|41265.2|41282.7|41262.7|0
1725962020000|2024-09-10 09:53:40|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|5
1725962030000|2024-09-10 09:53:50|41280.2|41260.2|41277.7|41257.7|41280.2|41260.2|41277.7|41257.7|3
1725962050000|2024-09-10 09:54:10|41275.6|41255.6|41275.2|41255.2|41275.6|41255.6|41275.2|41255.2|3
1725962060000|2024-09-10 09:54:20|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.3|41252.3|2
1725962070000|2024-09-10 09:54:30|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|0
1725962080000|2024-09-10 09:54:40|41272.7|41252.7|41274.8|41254.8|41274.8|41254.8|41272.7|41252.7|1
1725962090000|2024-09-10 09:54:50|41275.2|41255.2|41277.7|41257.7|41277.7|41257.7|41275.2|41255.2|3
1725962100000|2024-09-10 09:55:00|41279.8|41259.8|41275.6|41255.6|41282.3|41262.3|41275.6|41255.6|0
1725962110000|2024-09-10 09:55:10|41271|41251|41275.2|41255.2|41275.2|41255.2|41271|41251|26
1725962120000|2024-09-10 09:55:20|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41277.3|41257.3|1
1725962130000|2024-09-10 09:55:30|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.3|41257.3|4
1725962150000|2024-09-10 09:55:50|41279.8|41259.8|41280.2|41260.2|41280.2|41260.2|41279.8|41259.8|1
1725962160000|2024-09-10 09:56:00|||||||||2
1725962170000|2024-09-10 09:56:10|41278.1|41258.1|41278.1|41258.1|41282.7|41262.7|41278.1|41258.1|1
1725962190000|2024-09-10 09:56:30|41277.7|41257.7|41280.6|41260.6|41282.7|41262.7|41277.7|41257.7|1
1725962200000|2024-09-10 09:56:40|41280.2|41260.2|41282.3|41262.3|41282.7|41262.7|41277.7|41257.7|5
1725962210000|2024-09-10 09:56:50|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|0
1725962220000|2024-09-10 09:57:00|41282.3|41262.3|41279.8|41259.8|41282.7|41262.7|41277.3|41257.3|4
1725962230000|2024-09-10 09:57:10|41277.7|41257.7|41275.2|41255.2|41277.7|41257.7|41275.2|41255.2|3
1725962240000|2024-09-10 09:57:20|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|1
1725962250000|2024-09-10 09:57:30|41270.6|41250.6|41270.2|41250.2|41270.6|41250.6|41270.2|41250.2|0
1725962260000|2024-09-10 09:57:40|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|1
1725962270000|2024-09-10 09:57:50|41265.6|41245.6|41267.7|41247.7|41267.7|41247.7|41265.6|41245.6|1
1725962280000|2024-09-10 09:58:00|41263.1|41243.1|41262.7|41242.7|41263.1|41243.1|41262.7|41242.7|2
1725962300000|2024-09-10 09:58:20|41263.1|41243.1|41263.5|41243.5|41263.5|41243.5|41263.1|41243.1|1
1725962310000|2024-09-10 09:58:30|41265.6|41245.6|41265.2|41245.2|41267.7|41247.7|41265.2|41245.2|9
1725962320000|2024-09-10 09:58:40|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|1
1725962330000|2024-09-10 09:58:50|41262.3|41242.3|41257.7|41237.7|41262.3|41242.3|41257.7|41237.7|1
1725962350000|2024-09-10 09:59:10|41255.6|41235.6|41260.2|41240.2|41260.2|41240.2|41255.6|41235.6|1
1725962360000|2024-09-10 09:59:20|41260.6|41240.6|41265.2|41245.2|41265.2|41245.2|41260.6|41240.6|3
1725962370000|2024-09-10 09:59:30|41262.7|41242.7|41265.2|41245.2|41267.3|41247.3|41262.7|41242.7|1
1725962390000|2024-09-10 09:59:50|41267.7|41247.7|41272.7|41252.7|41272.7|41252.7|41267.7|41247.7|2
1725962400000|2024-09-10 10:00:00|41275.2|41255.2|41275.6|41255.6|41277.7|41257.7|41275.2|41255.2|2
1725962410000|2024-09-10 10:00:10|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41277.7|41257.7|3
1725962430000|2024-09-10 10:00:30|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41277.7|41257.7|1
1725962440000|2024-09-10 10:00:40|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|2
1725962450000|2024-09-10 10:00:50|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|1
1725962460000|2024-09-10 10:01:00|41285.2|41265.2|41294.8|41274.8|41294.8|41274.8|41285.2|41265.2|4
1725962470000|2024-09-10 10:01:10|41292.7|41272.7|41294.8|41274.8|41294.8|41274.8|41292.7|41272.7|16
1725962480000|2024-09-10 10:01:20|41295.2|41275.2|41295.6|41275.6|41295.6|41275.6|41295.2|41275.2|0
1725962490000|2024-09-10 10:01:30|41297.7|41277.7|41307.7|41287.7|41309.8|41289.8|41297.7|41277.7|7
1725962500000|2024-09-10 10:01:40|41305.6|41285.6|41307.7|41287.7|41307.7|41287.7|41303.5|41283.5|4
1725962510000|2024-09-10 10:01:50|41309.8|41289.8|41311.9|41291.9|41311.9|41291.9|41309.8|41289.8|2
1725962520000|2024-09-10 10:02:00|41307.7|41287.7|41310.2|41290.2|41310.2|41290.2|41307.7|41287.7|2
1725962540000|2024-09-10 10:02:20|41308.1|41288.1|41310.2|41290.2|41310.2|41290.2|41308.1|41288.1|1
1725962550000|2024-09-10 10:02:30|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|1
1725962560000|2024-09-10 10:02:40|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|0
1725962570000|2024-09-10 10:02:50|41313.1|41293.1|41325.2|41305.2|41329.8|41309.8|41313.1|41293.1|26
1725962580000|2024-09-10 10:03:00|41327.7|41307.7|41329.8|41309.8|41329.8|41309.8|41327.7|41307.7|0
1725962590000|2024-09-10 10:03:10|41334.8|41314.8|41348.1|41328.1|41348.1|41328.1|41334.8|41314.8|6
1725962600000|2024-09-10 10:03:20|41347.7|41327.7|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|7
1725962610000|2024-09-10 10:03:30|41345.6|41325.6|41344.8|41324.8|41349.8|41329.8|41344.8|41324.8|3
1725962620000|2024-09-10 10:03:40|41347.3|41327.3|41347.7|41327.7|41347.7|41327.7|41347.3|41327.3|7
1725962630000|2024-09-10 10:03:50|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|1
1725962640000|2024-09-10 10:04:00|41350.2|41330.2|41349.8|41329.8|41350.2|41330.2|41349.8|41329.8|5
1725962650000|2024-09-10 10:04:10|41347.3|41327.3|41349.4|41329.4|41349.4|41329.4|41347.3|41327.3|4
1725962660000|2024-09-10 10:04:20|41344.8|41324.8|41344.8|41324.8|41347.3|41327.3|41344.8|41324.8|2
1725962670000|2024-09-10 10:04:30|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41347.3|41327.3|1
1725962680000|2024-09-10 10:04:40|41349.4|41329.4|41347.3|41327.3|41349.4|41329.4|41345.2|41325.2|2
1725962690000|2024-09-10 10:04:50|41349.8|41329.8|41344.8|41324.8|41349.8|41329.8|41344.8|41324.8|17
1725962710000|2024-09-10 10:05:10|41342.7|41322.7|41337.3|41317.3|41342.7|41322.7|41337.3|41317.3|6
1725962720000|2024-09-10 10:05:20|41334.8|41314.8|41329.8|41309.8|41334.8|41314.8|41329.8|41309.8|1
1725962730000|2024-09-10 10:05:30|41331.9|41311.9|41332.3|41312.3|41332.3|41312.3|41331.9|41311.9|2
1725962750000|2024-09-10 10:05:50|41331.9|41311.9|41329.8|41309.8|41331.9|41311.9|41329.8|41309.8|0
1725962760000|2024-09-10 10:06:00|41327.3|41307.3|41321.9|41301.9|41327.3|41307.3|41321.9|41301.9|15
1725962770000|2024-09-10 10:06:10|41322.3|41302.3|41326.5|41306.5|41326.5|41306.5|41322.3|41302.3|2
1725962780000|2024-09-10 10:06:20|41324.4|41304.4|41322.3|41302.3|41324.8|41304.8|41321.9|41301.9|12
1725962790000|2024-09-10 10:06:30|41324.4|41304.4|41324.8|41304.8|41324.8|41304.8|41324.4|41304.4|3
1725962810000|2024-09-10 10:06:50|||||||||1
1725962820000|2024-09-10 10:07:00|41326.9|41306.9|41329.4|41309.4|41329.8|41309.8|41326.9|41306.9|0
1725962830000|2024-09-10 10:07:10|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|0
1725962850000|2024-09-10 10:07:30|41329.4|41309.4|41324.8|41304.8|41329.4|41309.4|41324.8|41304.8|2
1725962860000|2024-09-10 10:07:40|41327.3|41307.3|41325.2|41305.2|41327.3|41307.3|41325.2|41305.2|1
1725962870000|2024-09-10 10:07:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1725962890000|2024-09-10 10:08:10|41326.9|41306.9|41329.8|41309.8|41329.8|41309.8|41326.9|41306.9|7
1725962910000|2024-09-10 10:08:30|||||||||2
1725962920000|2024-09-10 10:08:40|41331.9|41311.9|41329.8|41309.8|41331.9|41311.9|41327.3|41307.3|3
1725962930000|2024-09-10 10:08:50|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|0
1725962940000|2024-09-10 10:09:00|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|1
1725962950000|2024-09-10 10:09:10|41332.7|41312.7|41334.8|41314.8|41334.8|41314.8|41332.7|41312.7|5
1725962960000|2024-09-10 10:09:20|41336.9|41316.9|41336.9|41316.9|41339|41319|41336.9|41316.9|0
1725962980000|2024-09-10 10:09:40|41334.4|41314.4|41332.3|41312.3|41334.4|41314.4|41332.3|41312.3|4
1725962990000|2024-09-10 10:09:50|41329.8|41309.8|41327.3|41307.3|41329.8|41309.8|41327.3|41307.3|4
1725963000000|2024-09-10 10:10:00|||||||||1
1725963020000|2024-09-10 10:10:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1725963030000|2024-09-10 10:10:30|41327.3|41307.3|41325.2|41305.2|41327.3|41307.3|41325.2|41305.2|0
1725963040000|2024-09-10 10:10:40|41324.8|41304.8|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|1
1725963050000|2024-09-10 10:10:50|||||||||1
1725963060000|2024-09-10 10:11:00|||||||||1
1725963080000|2024-09-10 10:11:20|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|2
1725963090000|2024-09-10 10:11:30|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|4
1725963110000|2024-09-10 10:11:50|41320.2|41300.2|41319.8|41299.8|41320.2|41300.2|41319.8|41299.8|5
1725963120000|2024-09-10 10:12:00|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41317.3|41297.3|1
1725963130000|2024-09-10 10:12:10|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|8
1725963150000|2024-09-10 10:12:30|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1725963160000|2024-09-10 10:12:40|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|2
1725963180000|2024-09-10 10:13:00|41322|41302|41327.3|41307.3|41327.3|41307.3|41322|41302|3
1725963190000|2024-09-10 10:13:10|||||||||1
1725963200000|2024-09-10 10:13:20|||||||||1
1725963210000|2024-09-10 10:13:30|41324.8|41304.8|41320.2|41300.2|41324.8|41304.8|41320.2|41300.2|1
1725963220000|2024-09-10 10:13:40|||||||||1
1725963250000|2024-09-10 10:14:10|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1725963270000|2024-09-10 10:14:30|41318.1|41298.1|41320.2|41300.2|41322.3|41302.3|41318.1|41298.1|5
1725963280000|2024-09-10 10:14:40|41322.3|41302.3|41309.8|41289.8|41322.3|41302.3|41309.8|41289.8|4
1725963290000|2024-09-10 10:14:50|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|1
1725963310000|2024-09-10 10:15:10|41302.3|41282.3|41300.2|41280.2|41302.3|41282.3|41300.2|41280.2|7
1725963320000|2024-09-10 10:15:20|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|2
1725963330000|2024-09-10 10:15:30|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1725963340000|2024-09-10 10:15:40|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1725963360000|2024-09-10 10:16:00|41290.2|41270.2|41294.9|41274.9|41294.9|41274.9|41290.2|41270.2|3
1725963370000|2024-09-10 10:16:10|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1725963380000|2024-09-10 10:16:20|41299.5|41279.5|41299.9|41279.9|41299.9|41279.9|41297.7|41277.7|0
1725963400000|2024-09-10 10:16:40|41302|41282|41302|41282|41304.1|41284.1|41299.5|41279.5|0
1725963410000|2024-09-10 10:16:50|41299.9|41279.9|41302|41282|41302|41282|41299.5|41279.5|0
1725963420000|2024-09-10 10:17:00|41299.9|41279.9|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|0
1725963430000|2024-09-10 10:17:10|41299.5|41279.5|41299.9|41279.9|41299.9|41279.9|41299.5|41279.5|0
1725963450000|2024-09-10 10:17:30|||||||||1
1725963460000|2024-09-10 10:17:40|41300.3|41280.3|41302.4|41282.4|41302.4|41282.4|41300.3|41280.3|2
1725963470000|2024-09-10 10:17:50|41302|41282|41302.4|41282.4|41302.4|41282.4|41302|41282|2
1725963490000|2024-09-10 10:18:10|41304.5|41284.5|41304.9|41284.9|41304.9|41284.9|41304.5|41284.5|0
1725963510000|2024-09-10 10:18:30|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41302.4|41282.4|4
1725963520000|2024-09-10 10:18:40|41304.9|41284.9|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|0
1725963530000|2024-09-10 10:18:50|41307.4|41287.4|41309.5|41289.5|41309.5|41289.5|41307.4|41287.4|0
1725963540000|2024-09-10 10:19:00|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|0
1725963550000|2024-09-10 10:19:10|41305.3|41285.3|41304.5|41284.5|41305.3|41285.3|41304.5|41284.5|2
1725963560000|2024-09-10 10:19:20|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|2
1725963580000|2024-09-10 10:19:40|||||||||1
1725963590000|2024-09-10 10:19:50|41300.3|41280.3|41302.4|41282.4|41302.4|41282.4|41300.3|41280.3|1
1725963600000|2024-09-10 10:20:00|41304.5|41284.5|41304.9|41284.9|41307|41287|41304.5|41284.5|0
1725963610000|2024-09-10 10:20:10|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|1
1725963620000|2024-09-10 10:20:20|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|0
1725963630000|2024-09-10 10:20:30|41309.5|41289.5|41305.3|41285.3|41309.9|41289.9|41305.3|41285.3|1
1725963650000|2024-09-10 10:20:50|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1725963660000|2024-09-10 10:21:00|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|1
1725963670000|2024-09-10 10:21:10|41309.5|41289.5|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|0
1725963680000|2024-09-10 10:21:20|41307.8|41287.8|41312.4|41292.4|41312.4|41292.4|41307.8|41287.8|3
1725963690000|2024-09-10 10:21:30|41316.6|41296.6|41325.3|41305.3|41325.3|41305.3|41316.6|41296.6|10
1725963700000|2024-09-10 10:21:40|41327.4|41307.4|41329.9|41309.9|41329.9|41309.9|41325.3|41305.3|2
1725963710000|2024-09-10 10:21:50|41329.5|41309.5|41329.9|41309.9|41329.9|41309.9|41329.5|41309.5|1
1725963720000|2024-09-10 10:22:00|||||||||1
1725963730000|2024-09-10 10:22:10|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|1
1725963740000|2024-09-10 10:22:20|41329.9|41309.9|41325.3|41305.3|41329.9|41309.9|41325.3|41305.3|3
1725963750000|2024-09-10 10:22:30|41325.7|41305.7|41327.4|41307.4|41327.8|41307.8|41325.7|41305.7|3
1725963760000|2024-09-10 10:22:40|||||||||2
1725963780000|2024-09-10 10:23:00|41327|41307|41319.5|41299.5|41327|41307|41319.5|41299.5|2
1725963790000|2024-09-10 10:23:10|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|2
1725963800000|2024-09-10 10:23:20|41310.7|41290.7|41312.8|41292.8|41312.8|41292.8|41310.7|41290.7|1
1725963810000|2024-09-10 10:23:30|41310.7|41290.7|41310.3|41290.3|41310.7|41290.7|41310.3|41290.3|2
1725963830000|2024-09-10 10:23:50|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|2
1725963840000|2024-09-10 10:24:00|41314.9|41294.9|41319.9|41299.9|41322|41302|41314.9|41294.9|2
1725963860000|2024-09-10 10:24:20|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1725963890000|2024-09-10 10:24:50|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|5
1725963900000|2024-09-10 10:25:00|41320.3|41300.3|41317.4|41297.4|41322.4|41302.4|41317.4|41297.4|1
1725963910000|2024-09-10 10:25:10|41315.3|41295.3|41310.3|41290.3|41315.3|41295.3|41308.2|41288.2|3
1725963930000|2024-09-10 10:25:30|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41310.3|41290.3|1
1725963940000|2024-09-10 10:25:40|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|0
1725963950000|2024-09-10 10:25:50|41315.3|41295.3|41317.4|41297.4|41317.4|41297.4|41315.3|41295.3|0
1725963960000|2024-09-10 10:26:00|41319.9|41299.9|41324.5|41304.5|41326.6|41306.6|41319.9|41299.9|1
1725963970000|2024-09-10 10:26:10|41326.6|41306.6|41327|41307|41327|41307|41326.6|41306.6|0
1725963980000|2024-09-10 10:26:20|41329.1|41309.1|41329.1|41309.1|41329.1|41309.1|41327|41307|0
1725963990000|2024-09-10 10:26:30|41327|41307|41342.4|41322.4|41342.4|41322.4|41327|41307|5
1725964000000|2024-09-10 10:26:40|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|0
1725964020000|2024-09-10 10:27:00|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|2
1725964040000|2024-09-10 10:27:20|||||||||4
1725964050000|2024-09-10 10:27:30|41349.5|41329.5|41349.9|41329.9|41349.9|41329.9|41349.5|41329.5|9
1725964060000|2024-09-10 10:27:40|41354.9|41334.9|41357.4|41337.4|41359.9|41339.9|41354.9|41334.9|9
1725964070000|2024-09-10 10:27:50|||||||||1
1725964080000|2024-09-10 10:28:00|41355.3|41335.3|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|2
1725964090000|2024-09-10 10:28:10|41350.7|41330.7|41350.3|41330.3|41350.7|41330.7|41350.3|41330.3|0
1725964100000|2024-09-10 10:28:20|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|0
1725964110000|2024-09-10 10:28:30|||||||||6
1725964120000|2024-09-10 10:28:40|41347.4|41327.4|41342.8|41322.8|41349.5|41329.5|41342.8|41322.8|6
1725964130000|2024-09-10 10:28:50|41344.9|41324.9|41339.9|41319.9|41344.9|41324.9|41339.9|41319.9|5
1725964140000|2024-09-10 10:29:00|41342|41322|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1725964150000|2024-09-10 10:29:10|41339.5|41319.5|41339.9|41319.9|41339.9|41319.9|41339.5|41319.5|0
1725964160000|2024-09-10 10:29:20|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|1
1725964170000|2024-09-10 10:29:30|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41335.3|41315.3|2
1725964180000|2024-09-10 10:29:40|41337.8|41317.8|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|0
1725964190000|2024-09-10 10:29:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|1
1725964200000|2024-09-10 10:30:00|41339.5|41319.5|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|0
1725964210000|2024-09-10 10:30:10|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|2
1725964220000|2024-09-10 10:30:20|41335.3|41315.3|41334.9|41314.9|41335.3|41315.3|41334.9|41314.9|0
1725964250000|2024-09-10 10:30:50|41330.3|41310.3|41329.9|41309.9|41330.3|41310.3|41329.9|41309.9|4
1725964260000|2024-09-10 10:31:00|41327.8|41307.8|41322.4|41302.4|41327.8|41307.8|41322.4|41302.4|9
1725964270000|2024-09-10 10:31:10|||||||||2
1725964280000|2024-09-10 10:31:20|41320.3|41300.3|41322.4|41302.4|41324.9|41304.9|41320.3|41300.3|3
1725964290000|2024-09-10 10:31:30|41320.3|41300.3|41322.4|41302.4|41324.5|41304.5|41319.9|41299.9|4
1725964300000|2024-09-10 10:31:40|41324.5|41304.5|41324.9|41304.9|41324.9|41304.9|41324.5|41304.5|0
1725964310000|2024-09-10 10:31:50|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|4
1725964320000|2024-09-10 10:32:00|41324.5|41304.5|41324.9|41304.9|41324.9|41304.9|41324.5|41304.5|0
1725964330000|2024-09-10 10:32:10|||||||||1
1725964340000|2024-09-10 10:32:20|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|3
1725964360000|2024-09-10 10:32:40|41327.4|41307.4|41327.4|41307.4|41329.5|41309.5|41324.9|41304.9|7
1725964370000|2024-09-10 10:32:50|41325.3|41305.3|41329.9|41309.9|41329.9|41309.9|41324.9|41304.9|1
1725964380000|2024-09-10 10:33:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|1
1725964390000|2024-09-10 10:33:10|41334.5|41314.5|41334.9|41314.9|41334.9|41314.9|41330.3|41310.3|0
1725964400000|2024-09-10 10:33:20|41330.3|41310.3|41334.9|41314.9|41334.9|41314.9|41329.9|41309.9|0
1725964430000|2024-09-10 10:33:50|41337|41317|41339.5|41319.5|41339.5|41319.5|41337|41317|1
1725964440000|2024-09-10 10:34:00|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|0
1725964450000|2024-09-10 10:34:10|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41327.8|41307.8|2
1725964460000|2024-09-10 10:34:20|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41327.4|41307.4|0
1725964470000|2024-09-10 10:34:30|41327.4|41307.4|41327.4|41307.4|41329.5|41309.5|41327.4|41307.4|0
1725964480000|2024-09-10 10:34:40|41329.5|41309.5|41329.9|41309.9|41332.4|41312.4|41329.5|41309.5|1
1725964490000|2024-09-10 10:34:50|41329.5|41309.5|41342.4|41322.4|41342.4|41322.4|41327.4|41307.4|4
1725964500000|2024-09-10 10:35:00|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1725964520000|2024-09-10 10:35:20|||||||||1
1725964560000|2024-09-10 10:36:00|41337.4|41317.4|41339.5|41319.5|41339.5|41319.5|41337.4|41317.4|0
1725964570000|2024-09-10 10:36:10|41337.4|41317.4|41339.5|41319.5|41339.5|41319.5|41337.4|41317.4|0
1725964580000|2024-09-10 10:36:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1725964600000|2024-09-10 10:36:40|41337.4|41317.4|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|0
1725964610000|2024-09-10 10:36:50|41339.5|41319.5|41339.9|41319.9|41339.9|41319.9|41339.5|41319.5|1
1725964620000|2024-09-10 10:37:00|41337.8|41317.8|41337.4|41317.4|41337.8|41317.8|41337.4|41317.4|1
1725964630000|2024-09-10 10:37:10|41339.5|41319.5|41339.9|41319.9|41339.9|41319.9|41339.5|41319.5|11
1725964650000|2024-09-10 10:37:30|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1725964660000|2024-09-10 10:37:40|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1725964670000|2024-09-10 10:37:50|41332.8|41312.8|41334.9|41314.9|41334.9|41314.9|41332.8|41312.8|1
1725964680000|2024-09-10 10:38:00|41335.3|41315.3|41337.4|41317.4|41337.4|41317.4|41335.3|41315.3|0
1725964690000|2024-09-10 10:38:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1725964700000|2024-09-10 10:38:20|41337|41317|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|0
1725964710000|2024-09-10 10:38:30|41337|41317|41344.9|41324.9|41344.9|41324.9|41337|41317|5
1725964720000|2024-09-10 10:38:40|41347|41327|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1725964730000|2024-09-10 10:38:50|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|5
1725964740000|2024-09-10 10:39:00|41344.5|41324.5|41342.4|41322.4|41344.5|41324.5|41342.4|41322.4|0
1725964760000|2024-09-10 10:39:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1725964770000|2024-09-10 10:39:30|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|0
1725964780000|2024-09-10 10:39:40|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|0
1725964790000|2024-09-10 10:39:50|41332.8|41312.8|41329.9|41309.9|41332.8|41312.8|41329.9|41309.9|1
1725964820000|2024-09-10 10:40:20|41327.4|41307.4|41332|41312|41332|41312|41324.9|41304.9|2
1725964830000|2024-09-10 10:40:30|41334.9|41314.9|41339.9|41319.9|41339.9|41319.9|41334.9|41314.9|5
1725964860000|2024-09-10 10:41:00|41339.5|41319.5|41337.4|41317.4|41339.5|41319.5|41337.4|41317.4|2
1725964880000|2024-09-10 10:41:20|41339.9|41319.9|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|1
1725964890000|2024-09-10 10:41:30|41342|41322|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|0
1725964900000|2024-09-10 10:41:40|41342.4|41322.4|41342.8|41322.8|41342.8|41322.8|41342.4|41322.4|3
1725964910000|2024-09-10 10:41:50|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|3
1725964920000|2024-09-10 10:42:00|||||||||1
1725964940000|2024-09-10 10:42:20|||||||||3
1725964950000|2024-09-10 10:42:30|41349.1|41329.1|41349.5|41329.5|41349.5|41329.5|41349.1|41329.1|4
1725964960000|2024-09-10 10:42:40|41347.4|41327.4|41349.5|41329.5|41349.5|41329.5|41347|41327|1
1725964970000|2024-09-10 10:42:50|41349.1|41329.1|41337.4|41317.4|41349.1|41329.1|41337.4|41317.4|6
1725964980000|2024-09-10 10:43:00|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|2
1725964990000|2024-09-10 10:43:10|41337|41317|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|3
1725965000000|2024-09-10 10:43:20|41339.5|41319.5|41339.9|41319.9|41339.9|41319.9|41339.5|41319.5|0
1725965020000|2024-09-10 10:43:40|41342|41322|41342.4|41322.4|41344.5|41324.5|41342|41322|2
1725965040000|2024-09-10 10:44:00|41344.9|41324.9|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|2
1725965050000|2024-09-10 10:44:10|41347|41327|41347.4|41327.4|41347.4|41327.4|41342.4|41322.4|1
1725965060000|2024-09-10 10:44:20|||||||||8
1725965070000|2024-09-10 10:44:30|41345.3|41325.3|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1725965080000|2024-09-10 10:44:40|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1725965100000|2024-09-10 10:45:00|||||||||1
1725965110000|2024-09-10 10:45:10|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|0
1725965130000|2024-09-10 10:45:30|41347.4|41327.4|41349.9|41329.9|41349.9|41329.9|41347.4|41327.4|0
1725965140000|2024-09-10 10:45:40|41352.1|41332.1|41354.9|41334.9|41354.9|41334.9|41352.1|41332.1|3
1725965150000|2024-09-10 10:45:50|||||||||2
1725965160000|2024-09-10 10:46:00|41355.3|41335.3|41359.9|41339.9|41359.9|41339.9|41355.3|41335.3|0
1725965170000|2024-09-10 10:46:10|41362.1|41342.1|41362.4|41342.4|41362.4|41342.4|41362.1|41342.1|3
1725965180000|2024-09-10 10:46:20|41362.8|41342.8|41367.4|41347.4|41367.4|41347.4|41362.8|41342.8|12
1725965200000|2024-09-10 10:46:40|41369.9|41349.9|41369.9|41349.9|41372.4|41352.4|41369.9|41349.9|6
1725965210000|2024-09-10 10:46:50|41369.6|41349.6|41367.4|41347.4|41369.6|41349.6|41367.4|41347.4|0
1725965220000|2024-09-10 10:47:00|||||||||4
1725965230000|2024-09-10 10:47:10|41364.9|41344.9|41367.8|41347.8|41367.8|41347.8|41364.9|41344.9|3
1725965240000|2024-09-10 10:47:20|41369.6|41349.6|41374.9|41354.9|41374.9|41354.9|41369.6|41349.6|4
1725965250000|2024-09-10 10:47:30|41375|41355|41377.5|41357.5|41377.5|41357.5|41375|41355|3
1725965260000|2024-09-10 10:47:40|41380|41360|41385|41365|41385|41365|41380|41360|31
1725965280000|2024-09-10 10:48:00|41382.8|41362.8|41380|41360|41382.8|41362.8|41380|41360|7
1725965290000|2024-09-10 10:48:10|41377.8|41357.8|41375|41355|41377.8|41357.8|41375|41355|4
1725965300000|2024-09-10 10:48:20|41372.8|41352.8|41370.3|41350.3|41372.8|41352.8|41370.3|41350.3|3
1725965310000|2024-09-10 10:48:30|41370|41350|41365|41345|41370|41350|41365|41345|4
1725965330000|2024-09-10 10:48:50|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|0
1725965340000|2024-09-10 10:49:00|41360.3|41340.3|41360|41340|41360.3|41340.3|41360|41340|3
1725965350000|2024-09-10 10:49:10|41362.1|41342.1|41362.5|41342.5|41362.5|41342.5|41362.1|41342.1|4
1725965360000|2024-09-10 10:49:20|41360.3|41340.3|41362.5|41342.5|41362.5|41342.5|41360.3|41340.3|0
1725965370000|2024-09-10 10:49:30|41365|41345|41365|41345|41365|41345|41365|41345|0
1725965380000|2024-09-10 10:49:40|||||||||1
1725965410000|2024-09-10 10:50:10|41367.5|41347.5|41367.5|41347.5|41370|41350|41367.5|41347.5|0
1725965420000|2024-09-10 10:50:20|41369.6|41349.6|41370|41350|41370|41350|41369.6|41349.6|0
1725965430000|2024-09-10 10:50:30|41367.5|41347.5|41365.4|41345.4|41367.5|41347.5|41365.4|41345.4|3
1725965440000|2024-09-10 10:50:40|41365|41345|41365|41345|41365|41345|41365|41345|1
1725965460000|2024-09-10 10:51:00|41362.9|41342.9|41365|41345|41365|41345|41362.9|41342.9|1
1725965470000|2024-09-10 10:51:10|41367.1|41347.1|41367.5|41347.5|41367.5|41347.5|41367.1|41347.1|0
1725965480000|2024-09-10 10:51:20|41370|41350|41370|41350|41370|41350|41370|41350|1
1725965490000|2024-09-10 10:51:30|41365.4|41345.4|41370|41350|41370|41350|41365.4|41345.4|4
1725965500000|2024-09-10 10:51:40|41372.5|41352.5|41375|41355|41375|41355|41372.5|41352.5|13
1725965510000|2024-09-10 10:51:50|41372.9|41352.9|41372.5|41352.5|41372.9|41352.9|41372.5|41352.5|3
1725965520000|2024-09-10 10:52:00|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|2
1725965540000|2024-09-10 10:52:20|41374.6|41354.6|41375|41355|41375|41355|41374.6|41354.6|3
1725965550000|2024-09-10 10:52:30|41377.5|41357.5|41380|41360|41380|41360|41377.5|41357.5|1
1725965560000|2024-09-10 10:52:40|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|0
1725965570000|2024-09-10 10:52:50|41375|41355|41372.5|41352.5|41375|41355|41372.5|41352.5|8
1725965580000|2024-09-10 10:53:00|41374.6|41354.6|41375|41355|41375|41355|41374.6|41354.6|1
1725965590000|2024-09-10 10:53:10|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|0
1725965610000|2024-09-10 10:53:30|41379.6|41359.6|41377.9|41357.9|41380|41360|41377.9|41357.9|3
1725965640000|2024-09-10 10:54:00|41380|41360|41382.1|41362.1|41382.1|41362.1|41380|41360|0
1725965650000|2024-09-10 10:54:10|41382.5|41362.5|41385|41365|41385|41365|41382.5|41362.5|0
1725965660000|2024-09-10 10:54:20|41387.1|41367.1|41385|41365|41387.5|41367.5|41385|41365|2
1725965670000|2024-09-10 10:54:30|41382.9|41362.9|41380|41360|41385|41365|41380|41360|0
1725965680000|2024-09-10 10:54:40|41385|41365|41380|41360|41385|41365|41380|41360|0
1725965690000|2024-09-10 10:54:50|41382.1|41362.1|41380|41360|41382.5|41362.5|41380|41360|0
1725965700000|2024-09-10 10:55:00|41382.5|41362.5|41375.4|41355.4|41385|41365|41375.4|41355.4|5
1725965710000|2024-09-10 10:55:10|41372.9|41352.9|41370|41350|41372.9|41352.9|41370|41350|3
1725965720000|2024-09-10 10:55:20|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|1
1725965730000|2024-09-10 10:55:30|41370|41350|41370|41350|41370|41350|41370|41350|0
1725965740000|2024-09-10 10:55:40|41374.6|41354.6|41372.5|41352.5|41375|41355|41372.5|41352.5|3
1725965750000|2024-09-10 10:55:50|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|1
1725965760000|2024-09-10 10:56:00|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41370|41350|9
1725965770000|2024-09-10 10:56:10|41375|41355|41372.5|41352.5|41375|41355|41372.5|41352.5|8
1725965780000|2024-09-10 10:56:20|41370.4|41350.4|41370|41350|41370.4|41350.4|41370|41350|16
1725965790000|2024-09-10 10:56:30|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41370|41350|13
1725965800000|2024-09-10 10:56:40|41370|41350|41365|41345|41370|41350|41365|41345|5
1725965810000|2024-09-10 10:56:50|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|3
1725965820000|2024-09-10 10:57:00|41362.5|41342.5|41362.9|41342.9|41362.9|41342.9|41362.5|41342.5|5
1725965830000|2024-09-10 10:57:10|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|0
1725965840000|2024-09-10 10:57:20|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|1
1725965850000|2024-09-10 10:57:30|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|0
1725965860000|2024-09-10 10:57:40|41370|41350|41370|41350|41370|41350|41370|41350|0
1725965880000|2024-09-10 10:58:00|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|5
1725965890000|2024-09-10 10:58:10|||||||||6
1725965900000|2024-09-10 10:58:20|41370|41350|41370|41350|41370|41350|41370|41350|0
1725965920000|2024-09-10 10:58:40|41372.1|41352.1|41372.5|41352.5|41372.5|41352.5|41372.1|41352.1|1
1725965930000|2024-09-10 10:58:50|41375|41355|41375|41355|41375|41355|41375|41355|6
1725965940000|2024-09-10 10:59:00|41372.5|41352.5|41372.1|41352.1|41372.5|41352.5|41367.5|41347.5|3
1725965950000|2024-09-10 10:59:10|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|1
1725965960000|2024-09-10 10:59:20|41367.5|41347.5|41369.6|41349.6|41369.6|41349.6|41367.5|41347.5|0
1725965970000|2024-09-10 10:59:30|41372.1|41352.1|41369.6|41349.6|41372.1|41352.1|41367.5|41347.5|3
1725965980000|2024-09-10 10:59:40|41372.1|41352.1|41374.6|41354.6|41374.6|41354.6|41372.1|41352.1|7
1725965990000|2024-09-10 10:59:50|41376.7|41356.7|41377.1|41357.1|41377.1|41357.1|41376.7|41356.7|41
1725966000000|2024-09-10 11:00:00|41377.5|41357.5|41400|41380|41400|41380|41377.5|41357.5|79
1725966010000|2024-09-10 11:00:10|41397.5|41377.5|41395|41375|41400|41380|41395|41375|9
1725966020000|2024-09-10 11:00:20|41395.4|41375.4|41397.5|41377.5|41397.5|41377.5|41395.4|41375.4|1
1725966030000|2024-09-10 11:00:30|41399.6|41379.6|41400|41380|41400|41380|41399.6|41379.6|8
1725966040000|2024-09-10 11:00:40|||||||||2
1725966050000|2024-09-10 11:00:50|41400.4|41380.4|41400|41380|41400.4|41380.4|41400|41380|4
1725966060000|2024-09-10 11:01:00|41397.5|41377.5|41402.5|41382.5|41402.5|41382.5|41397.5|41377.5|6
1725966070000|2024-09-10 11:01:10|41400|41380|41397.5|41377.5|41402.1|41382.1|41397.5|41377.5|6
1725966080000|2024-09-10 11:01:20|41400|41380|41402.5|41382.5|41402.5|41382.5|41400|41380|5
1725966090000|2024-09-10 11:01:30|||||||||6
1725966100000|2024-09-10 11:01:40|41412.9|41392.9|41412.9|41392.9|41412.9|41392.9|41412.9|41392.9|21
1725966110000|2024-09-10 11:01:50|41415.4|41395.4|41420|41400|41420|41400|41415.4|41395.4|2
1725966120000|2024-09-10 11:02:00|41425|41405|41417.5|41397.5|41425|41405|41417.5|41397.5|12
1725966130000|2024-09-10 11:02:10|41419.6|41399.6|41414.6|41394.6|41420|41400|41414.6|41394.6|10
1725966140000|2024-09-10 11:02:20|||||||||1
1725966150000|2024-09-10 11:02:30|41411.7|41391.7|41413.4|41393.4|41413.4|41393.4|41406.7|41386.7|13
1725966160000|2024-09-10 11:02:40|41411.3|41391.3|41409.2|41389.2|41411.3|41391.3|41409.2|41389.2|2
1725966180000|2024-09-10 11:03:00|||||||||1
1725966190000|2024-09-10 11:03:10|41408.8|41388.8|41404.2|41384.2|41408.8|41388.8|41404.2|41384.2|1
1725966200000|2024-09-10 11:03:20|41403.8|41383.8|41404.2|41384.2|41404.2|41384.2|41403.8|41383.8|0
1725966210000|2024-09-10 11:03:30|41401.7|41381.7|41396.7|41376.7|41401.7|41381.7|41396.7|41376.7|8
1725966220000|2024-09-10 11:03:40|41397.1|41377.1|41398.8|41378.8|41399.2|41379.2|41397.1|41377.1|0
1725966230000|2024-09-10 11:03:50|41396.7|41376.7|41391.7|41371.7|41396.7|41376.7|41389.6|41369.6|2
1725966240000|2024-09-10 11:04:00|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|0
1725966250000|2024-09-10 11:04:10|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|6
1725966260000|2024-09-10 11:04:20|41392.1|41372.1|41391.7|41371.7|41394.6|41374.6|41391.7|41371.7|1
1725966270000|2024-09-10 11:04:30|41394.2|41374.2|41394.6|41374.6|41397.1|41377.1|41394.2|41374.2|2
1725966280000|2024-09-10 11:04:40|41396.7|41376.7|41396.7|41376.7|41396.7|41376.7|41394.2|41374.2|6
1725966290000|2024-09-10 11:04:50|41394.6|41374.6|41391.7|41371.7|41394.6|41374.6|41389.2|41369.2|5
1725966300000|2024-09-10 11:05:00|41392.1|41372.1|41394.6|41374.6|41399.2|41379.2|41392.1|41372.1|3
1725966310000|2024-09-10 11:05:10|||||||||1
1725966320000|2024-09-10 11:05:20|41392.5|41372.5|41382.1|41362.1|41392.5|41372.5|41382.1|41362.1|8
1725966330000|2024-09-10 11:05:30|41384.2|41364.2|41389.2|41369.2|41389.2|41369.2|41382.1|41362.1|1
1725966340000|2024-09-10 11:05:40|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|0
1725966370000|2024-09-10 11:06:10|41389.2|41369.2|41374.2|41354.2|41389.2|41369.2|41374.2|41354.2|27
1725966380000|2024-09-10 11:06:20|41374.6|41354.6|41381.7|41361.7|41381.7|41361.7|41374.6|41354.6|2
1725966390000|2024-09-10 11:06:30|41379.6|41359.6|41379.2|41359.2|41379.6|41359.6|41379.2|41359.2|3
1725966400000|2024-09-10 11:06:40|41381.3|41361.3|41383.8|41363.8|41383.8|41363.8|41381.3|41361.3|2
1725966410000|2024-09-10 11:06:50|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|0
1725966420000|2024-09-10 11:07:00|41381.3|41361.3|41383.8|41363.8|41383.8|41363.8|41379.2|41359.2|0
1725966430000|2024-09-10 11:07:10|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|0
1725966440000|2024-09-10 11:07:20|41381.3|41361.3|41379.2|41359.2|41383.8|41363.8|41379.2|41359.2|0
1725966450000|2024-09-10 11:07:30|41383.8|41363.8|41379.6|41359.6|41383.8|41363.8|41379.2|41359.2|1
1725966460000|2024-09-10 11:07:40|41381.3|41361.3|41384.6|41364.6|41384.6|41364.6|41381.3|41361.3|1
1725966470000|2024-09-10 11:07:50|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41382.1|41362.1|1
1725966480000|2024-09-10 11:08:00|41384.6|41364.6|41387.1|41367.1|41387.1|41367.1|41384.6|41364.6|0
1725966490000|2024-09-10 11:08:10|41386.7|41366.7|41384.6|41364.6|41386.7|41366.7|41382.5|41362.5|2
1725966500000|2024-09-10 11:08:20|41382.5|41362.5|41384.6|41364.6|41384.6|41364.6|41382.5|41362.5|1
1725966510000|2024-09-10 11:08:30|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|2
1725966520000|2024-09-10 11:08:40|41382.1|41362.1|41377.1|41357.1|41382.1|41362.1|41377.1|41357.1|2
1725966530000|2024-09-10 11:08:50|41375|41355|41377.1|41357.1|41377.1|41357.1|41375|41355|0
1725966540000|2024-09-10 11:09:00|41375|41355|41370|41350|41375|41355|41370|41350|1
1725966550000|2024-09-10 11:09:10|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|0
1725966560000|2024-09-10 11:09:20|41372.5|41352.5|41370|41350|41372.5|41352.5|41370|41350|1
1725966570000|2024-09-10 11:09:30|41372.1|41352.1|41370|41350|41372.1|41352.1|41370|41350|4
1725966580000|2024-09-10 11:09:40|41367.5|41347.5|41372.1|41352.1|41372.1|41352.1|41367.5|41347.5|0
1725966590000|2024-09-10 11:09:50|41374.6|41354.6|41370|41350|41374.6|41354.6|41370|41350|1
1725966600000|2024-09-10 11:10:00|41369.6|41349.6|41369.2|41349.2|41369.6|41349.6|41369.2|41349.2|1
1725966610000|2024-09-10 11:10:10|41360.4|41340.4|41351.7|41331.7|41360.4|41340.4|41351.7|41331.7|13
1725966620000|2024-09-10 11:10:20|41349.6|41329.6|41351.3|41331.3|41353.8|41333.8|41344.6|41324.6|5
1725966630000|2024-09-10 11:10:30|41353.8|41333.8|41354.2|41334.2|41354.2|41334.2|41353.8|41333.8|3
1725966650000|2024-09-10 11:10:50|||||||||3
1725966660000|2024-09-10 11:11:00|41353.8|41333.8|41342.1|41322.1|41353.8|41333.8|41342.1|41322.1|2
1725966670000|2024-09-10 11:11:10|41341.7|41321.7|41339.2|41319.2|41341.7|41321.7|41338.8|41318.8|3
1725966680000|2024-09-10 11:11:20|41336.7|41316.7|41338.8|41318.8|41339.6|41319.6|41336.7|41316.7|5
1725966690000|2024-09-10 11:11:30|41339.2|41319.2|41341.7|41321.7|41341.7|41321.7|41339.2|41319.2|4
1725966700000|2024-09-10 11:11:40|41339.6|41319.6|41341.7|41321.7|41341.7|41321.7|41339.6|41319.6|2
1725966720000|2024-09-10 11:12:00|41339.2|41319.2|41341.7|41321.7|41341.7|41321.7|41339.2|41319.2|1
1725966730000|2024-09-10 11:12:10|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|1
1725966740000|2024-09-10 11:12:20|41337.1|41317.1|41334.6|41314.6|41337.1|41317.1|41334.6|41314.6|0
1725966760000|2024-09-10 11:12:40|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|0
1725966770000|2024-09-10 11:12:50|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|0
1725966780000|2024-09-10 11:13:00|41331.7|41311.7|41333.8|41313.8|41333.8|41313.8|41331.7|41311.7|2
1725966790000|2024-09-10 11:13:10|41334.2|41314.2|41329.2|41309.2|41334.2|41314.2|41329.2|41309.2|5
1725966800000|2024-09-10 11:13:20|||||||||4
1725966810000|2024-09-10 11:13:30|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|2
1725966820000|2024-09-10 11:13:40|||||||||1
1725966830000|2024-09-10 11:13:50|41333.8|41313.8|41339.2|41319.2|41339.2|41319.2|41333.8|41313.8|7
1725966840000|2024-09-10 11:14:00|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|0
1725966850000|2024-09-10 11:14:10|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|0
1725966860000|2024-09-10 11:14:20|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|0
1725966870000|2024-09-10 11:14:30|41340|41320|41339.2|41319.2|41340|41320|41339.2|41319.2|0
1725966880000|2024-09-10 11:14:40|41337.1|41317.1|41336.7|41316.7|41337.1|41317.1|41336.7|41316.7|0
1725966890000|2024-09-10 11:14:50|41338.9|41318.9|41339.2|41319.2|41339.2|41319.2|41338.9|41318.9|0
1725966900000|2024-09-10 11:15:00|||||||||1
1725966910000|2024-09-10 11:15:10|41341.7|41321.7|41343.9|41323.9|41343.9|41323.9|41339.2|41319.2|1
1725966920000|2024-09-10 11:15:20|||||||||2
1725966930000|2024-09-10 11:15:30|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|1
1725966940000|2024-09-10 11:15:40|||||||||1
1725966950000|2024-09-10 11:15:50|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|0
1725966960000|2024-09-10 11:16:00|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|4
1725966970000|2024-09-10 11:16:10|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|1
1725966980000|2024-09-10 11:16:20|41329.6|41309.6|41322.1|41302.1|41329.6|41309.6|41322.1|41302.1|4
1725966990000|2024-09-10 11:16:30|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|3
1725967010000|2024-09-10 11:16:50|41322.1|41302.1|41321.8|41301.8|41322.1|41302.1|41321.8|41301.8|1
1725967020000|2024-09-10 11:17:00|41319.6|41299.6|41316.8|41296.8|41319.6|41299.6|41316.8|41296.8|5
1725967030000|2024-09-10 11:17:10|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|2
1725967040000|2024-09-10 11:17:20|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|0
1725967050000|2024-09-10 11:17:30|41312.1|41292.1|41314.3|41294.3|41314.3|41294.3|41312.1|41292.1|0
1725967060000|2024-09-10 11:17:40|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|3
1725967070000|2024-09-10 11:17:50|41317.2|41297.2|41314.3|41294.3|41317.2|41297.2|41314.3|41294.3|1
1725967090000|2024-09-10 11:18:10|41318.9|41298.9|41316.8|41296.8|41318.9|41298.9|41314.7|41294.7|3
1725967100000|2024-09-10 11:18:20|41318.9|41298.9|41314.3|41294.3|41318.9|41298.9|41314.3|41294.3|0
1725967110000|2024-09-10 11:18:30|41312.2|41292.2|41309.3|41289.3|41312.2|41292.2|41309.3|41289.3|1
1725967120000|2024-09-10 11:18:40|41307.2|41287.2|41306.8|41286.8|41307.2|41287.2|41304.7|41284.7|1
1725967130000|2024-09-10 11:18:50|41306.4|41286.4|41306.4|41286.4|41306.4|41286.4|41306.4|41286.4|0
1725967140000|2024-09-10 11:19:00|41304.3|41284.3|41301.8|41281.8|41304.3|41284.3|41301.8|41281.8|1
1725967150000|2024-09-10 11:19:10|41299.7|41279.7|41301.8|41281.8|41301.8|41281.8|41297.2|41277.2|1
1725967160000|2024-09-10 11:19:20|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|3
1725967170000|2024-09-10 11:19:30|41300|41280|41299.3|41279.3|41302.2|41282.2|41299.3|41279.3|9
1725967180000|2024-09-10 11:19:40|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1725967190000|2024-09-10 11:19:50|41295.1|41275.1|41290.4|41270.4|41295.1|41275.1|41290.4|41270.4|3
1725967200000|2024-09-10 11:20:00|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|2
1725967210000|2024-09-10 11:20:10|41287.6|41267.6|41286.8|41266.8|41287.6|41267.6|41286.8|41266.8|2
1725967220000|2024-09-10 11:20:20|41284.7|41264.7|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|4
1725967230000|2024-09-10 11:20:30|41291.4|41271.4|41297.2|41277.2|41297.2|41277.2|41291.4|41271.4|2
1725967240000|2024-09-10 11:20:40|||||||||1
1725967270000|2024-09-10 11:21:10|41297.9|41277.9|41297.2|41277.2|41297.9|41277.9|41297.2|41277.2|17
1725967280000|2024-09-10 11:21:20|41299.3|41279.3|41299.7|41279.7|41299.7|41279.7|41297.2|41277.2|2
1725967290000|2024-09-10 11:21:30|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|3
1725967300000|2024-09-10 11:21:40|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|8
1725967320000|2024-09-10 11:22:00|41295.1|41275.1|41279.7|41259.7|41295.1|41275.1|41279.7|41259.7|26
1725967330000|2024-09-10 11:22:10|41277.6|41257.6|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|3
1725967340000|2024-09-10 11:22:20|41274.7|41254.7|41276.8|41256.8|41277.2|41257.2|41274.7|41254.7|4
1725967350000|2024-09-10 11:22:30|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|2
1725967360000|2024-09-10 11:22:40|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|0
1725967370000|2024-09-10 11:22:50|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|1
1725967380000|2024-09-10 11:23:00|41279.3|41259.3|41279.3|41259.3|41279.7|41259.7|41279.3|41259.3|7
1725967390000|2024-09-10 11:23:10|41277.2|41257.2|41276.4|41256.4|41277.2|41257.2|41275.1|41255.1|9
1725967400000|2024-09-10 11:23:20|41276.8|41256.8|41279.3|41259.3|41279.3|41259.3|41275.1|41255.1|1
1725967410000|2024-09-10 11:23:30|41281.4|41261.4|41281.8|41261.8|41281.8|41261.8|41281.4|41261.4|2
1725967420000|2024-09-10 11:23:40|41279.7|41259.7|41279.3|41259.3|41279.7|41259.7|41279.3|41259.3|0
1725967430000|2024-09-10 11:23:50|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|0
1725967440000|2024-09-10 11:24:00|41279.3|41259.3|41283.9|41263.9|41283.9|41263.9|41279.3|41259.3|4
1725967450000|2024-09-10 11:24:10|41281.8|41261.8|41286.8|41266.8|41286.8|41266.8|41281.8|41261.8|4
1725967460000|2024-09-10 11:24:20|41287.2|41267.2|41289.3|41269.3|41289.3|41269.3|41287.2|41267.2|1
1725967470000|2024-09-10 11:24:30|41291.8|41271.8|41293.9|41273.9|41293.9|41273.9|41291.8|41271.8|0
1725967480000|2024-09-10 11:24:40|41289.3|41269.3|41288.9|41268.9|41289.3|41269.3|41288.9|41268.9|2
1725967500000|2024-09-10 11:25:00|41286.8|41266.8|41282.2|41262.2|41286.8|41266.8|41282.2|41262.2|1
1725967510000|2024-09-10 11:25:10|41281.8|41261.8|41277.2|41257.2|41281.8|41261.8|41277.2|41257.2|4
1725967520000|2024-09-10 11:25:20|41272.2|41252.2|41272.2|41252.2|41272.2|41252.2|41272.2|41252.2|1
1725967530000|2024-09-10 11:25:30|41274.3|41254.3|41269.7|41249.7|41274.3|41254.3|41269.7|41249.7|1
1725967550000|2024-09-10 11:25:50|41269.3|41249.3|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|1
1725967570000|2024-09-10 11:26:10|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|0
1725967580000|2024-09-10 11:26:20|41276.4|41256.4|41274.3|41254.3|41276.4|41256.4|41274.3|41254.3|1
1725967590000|2024-09-10 11:26:30|41276.4|41256.4|41272.2|41252.2|41279.3|41259.3|41272.2|41252.2|8
1725967600000|2024-09-10 11:26:40|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|2
1725967610000|2024-09-10 11:26:50|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41267.2|41247.2|2
1725967620000|2024-09-10 11:27:00|41267.2|41247.2|41267.2|41247.2|41269.3|41249.3|41267.2|41247.2|1
1725967630000|2024-09-10 11:27:10|||||||||1
1725967650000|2024-09-10 11:27:30|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|1
1725967660000|2024-09-10 11:27:40|41269.7|41249.7|41269.3|41249.3|41269.7|41249.7|41269.3|41249.3|0
1725967670000|2024-09-10 11:27:50|41269.7|41249.7|41269.3|41249.3|41269.7|41249.7|41269.3|41249.3|2
1725967680000|2024-09-10 11:28:00|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|0
1725967690000|2024-09-10 11:28:10|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41264.3|41244.3|2
1725967710000|2024-09-10 11:28:30|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|0
1725967720000|2024-09-10 11:28:40|41266.8|41246.8|41263.9|41243.9|41266.8|41246.8|41263.9|41243.9|9
1725967730000|2024-09-10 11:28:50|41264.3|41244.3|41269.3|41249.3|41269.3|41249.3|41264.3|41244.3|2
1725967740000|2024-09-10 11:29:00|41271.8|41251.8|41271.8|41251.8|41273.9|41253.9|41271.8|41251.8|5
1725967750000|2024-09-10 11:29:10|41272.2|41252.2|41276.8|41256.8|41276.8|41256.8|41272.2|41252.2|1
1725967760000|2024-09-10 11:29:20|||||||||1
1725967770000|2024-09-10 11:29:30|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|1
1725967780000|2024-09-10 11:29:40|41276.8|41256.8|41281.8|41261.8|41281.8|41261.8|41276.8|41256.8|3
1725967790000|2024-09-10 11:29:50|41276.8|41256.8|41274.3|41254.3|41276.8|41256.8|41274.3|41254.3|9
1725967800000|2024-09-10 11:30:00|41272.2|41252.2|41269.3|41249.3|41274.3|41254.3|41269.3|41249.3|4
1725967810000|2024-09-10 11:30:10|41271.4|41251.4|41269.3|41249.3|41271.4|41251.4|41269.3|41249.3|0
1725967820000|2024-09-10 11:30:20|41271.4|41251.4|41269.3|41249.3|41271.4|41251.4|41268.9|41248.9|1
1725967830000|2024-09-10 11:30:30|41271.8|41251.8|41281.4|41261.4|41281.4|41261.4|41271.8|41251.8|5
1725967840000|2024-09-10 11:30:40|41283.5|41263.5|41284.3|41264.3|41284.3|41264.3|41281.8|41261.8|2
1725967850000|2024-09-10 11:30:50|41283.9|41263.9|41284.3|41264.3|41286.4|41266.4|41283.9|41263.9|1
1725967860000|2024-09-10 11:31:00|41286.4|41266.4|41294.3|41274.3|41294.7|41274.7|41286.4|41266.4|9
1725967870000|2024-09-10 11:31:10|41298.5|41278.5|41294.3|41274.3|41298.9|41278.9|41294.3|41274.3|0
1725967880000|2024-09-10 11:31:20|41292.2|41272.2|41289.3|41269.3|41292.2|41272.2|41289.3|41269.3|2
1725967890000|2024-09-10 11:31:30|41286.8|41266.8|41284.7|41264.7|41286.8|41266.8|41284.7|41264.7|2
1725967900000|2024-09-10 11:31:40|41286.8|41266.8|41286.8|41266.8|41286.8|41266.8|41284.7|41264.7|3
1725967910000|2024-09-10 11:31:50|41284.7|41264.7|41286.8|41266.8|41286.8|41266.8|41284.7|41264.7|0
1725967920000|2024-09-10 11:32:00|41288.9|41268.9|41291.8|41271.8|41291.8|41271.8|41286.8|41266.8|4
1725967930000|2024-09-10 11:32:10|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|3
1725967940000|2024-09-10 11:32:20|41296.8|41276.8|41298.9|41278.9|41298.9|41278.9|41296.8|41276.8|2
1725967950000|2024-09-10 11:32:30|41296.8|41276.8|41301.4|41281.4|41301.4|41281.4|41296.8|41276.8|3
1725967960000|2024-09-10 11:32:40|41301.8|41281.8|41297.2|41277.2|41301.8|41281.8|41297.2|41277.2|12
1725967980000|2024-09-10 11:33:00|41296.8|41276.8|41296.8|41276.8|41297.2|41277.2|41296.8|41276.8|2
1725967990000|2024-09-10 11:33:10|41294.7|41274.7|41291.8|41271.8|41294.7|41274.7|41291.8|41271.8|2
1725968000000|2024-09-10 11:33:20|41293.9|41273.9|41292.2|41272.2|41294.3|41274.3|41289.3|41269.3|5
1725968010000|2024-09-10 11:33:30|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|0
1725968020000|2024-09-10 11:33:40|41292.2|41272.2|41291.8|41271.8|41292.2|41272.2|41291.8|41271.8|0
1725968030000|2024-09-10 11:33:50|41291.4|41271.4|41282.2|41262.2|41291.4|41271.4|41282.2|41262.2|6
1725968040000|2024-09-10 11:34:00|41280.1|41260.1|41279.7|41259.7|41280.1|41260.1|41279.7|41259.7|2
1725968050000|2024-09-10 11:34:10|41284.3|41264.3|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|5
1725968060000|2024-09-10 11:34:20|41287.2|41267.2|41286.8|41266.8|41287.2|41267.2|41286.8|41266.8|5
1725968070000|2024-09-10 11:34:30|41289.3|41269.3|41287.2|41267.2|41289.3|41269.3|41287.2|41267.2|0
1725968090000|2024-09-10 11:34:50|41288.5|41268.5|41291.8|41271.8|41291.8|41271.8|41288.5|41268.5|12
1725968100000|2024-09-10 11:35:00|41298.9|41278.9|41309.7|41289.7|41311.8|41291.8|41298.9|41278.9|7
1725968110000|2024-09-10 11:35:10|41307.6|41287.6|41301.8|41281.8|41309.3|41289.3|41301.8|41281.8|6
1725968120000|2024-09-10 11:35:20|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|2
1725968130000|2024-09-10 11:35:30|41302.2|41282.2|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|0
1725968140000|2024-09-10 11:35:40|41306.4|41286.4|41309.3|41289.3|41309.3|41289.3|41306.4|41286.4|1
1725968150000|2024-09-10 11:35:50|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|5
1725968160000|2024-09-10 11:36:00|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1725968170000|2024-09-10 11:36:10|41311.8|41291.8|41312.2|41292.2|41314.3|41294.3|41309.7|41289.7|2
1725968180000|2024-09-10 11:36:20|41309.7|41289.7|41309.3|41289.3|41309.7|41289.7|41309.3|41289.3|0
1725968190000|2024-09-10 11:36:30|41311.4|41291.4|41323.9|41303.9|41323.9|41303.9|41311.4|41291.4|4
1725968200000|2024-09-10 11:36:40|41321.8|41301.8|41324.3|41304.3|41324.3|41304.3|41319.3|41299.3|0
1725968210000|2024-09-10 11:36:50|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|3
1725968220000|2024-09-10 11:37:00|41320.1|41300.1|41317.2|41297.2|41322.2|41302.2|41317.2|41297.2|6
1725968230000|2024-09-10 11:37:10|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|0
1725968240000|2024-09-10 11:37:20|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|1
1725968250000|2024-09-10 11:37:30|41312.2|41292.2|41309.7|41289.7|41312.2|41292.2|41309.7|41289.7|3
1725968260000|2024-09-10 11:37:40|41309.3|41289.3|41306.4|41286.4|41309.3|41289.3|41306.4|41286.4|3
1725968270000|2024-09-10 11:37:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41307.2|41287.2|4
1725968290000|2024-09-10 11:38:10|41311.4|41291.4|41317.2|41297.2|41319.3|41299.3|41311.4|41291.4|7
1725968300000|2024-09-10 11:38:20|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|0
1725968310000|2024-09-10 11:38:30|41317.2|41297.2|41314.3|41294.3|41317.2|41297.2|41312.2|41292.2|4
1725968320000|2024-09-10 11:38:40|41314.7|41294.7|41317.2|41297.2|41317.2|41297.2|41314.7|41294.7|1
1725968340000|2024-09-10 11:39:00|41319.3|41299.3|41327.2|41307.2|41327.2|41307.2|41319.3|41299.3|7
1725968350000|2024-09-10 11:39:10|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|0
1725968360000|2024-09-10 11:39:20|41331.8|41311.8|41334.3|41314.3|41334.3|41314.3|41331.8|41311.8|4
1725968370000|2024-09-10 11:39:30|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|0
1725968380000|2024-09-10 11:39:40|41338.9|41318.9|41336.8|41316.8|41338.9|41318.9|41336.8|41316.8|1
1725968390000|2024-09-10 11:39:50|41334.7|41314.7|41334.3|41314.3|41334.7|41314.7|41334.3|41314.3|2
1725968400000|2024-09-10 11:40:00|41332.2|41312.2|41327.2|41307.2|41332.2|41312.2|41327.2|41307.2|4
1725968410000|2024-09-10 11:40:10|41326.8|41306.8|41327.2|41307.2|41327.2|41307.2|41326.8|41306.8|0
1725968420000|2024-09-10 11:40:20|41329.3|41309.3|41324.3|41304.3|41329.3|41309.3|41324.3|41304.3|2
1725968430000|2024-09-10 11:40:30|41326.4|41306.4|41329.3|41309.3|41329.3|41309.3|41326.4|41306.4|2
1725968450000|2024-09-10 11:40:50|41333.9|41313.9|41332.2|41312.2|41334.3|41314.3|41332.2|41312.2|1
1725968460000|2024-09-10 11:41:00|41331.8|41311.8|41334.3|41314.3|41334.3|41314.3|41329.3|41309.3|2
1725968470000|2024-09-10 11:41:10|41336.8|41316.8|41344.3|41324.3|41344.3|41324.3|41336.8|41316.8|6
1725968500000|2024-09-10 11:41:40|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|3
1725968510000|2024-09-10 11:41:50|||||||||2
1725968530000|2024-09-10 11:42:10|41339.7|41319.7|41327.2|41307.2|41339.7|41319.7|41327.2|41307.2|6
1725968540000|2024-09-10 11:42:20|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|3
1725968550000|2024-09-10 11:42:30|41327.2|41307.2|41329.3|41309.3|41329.3|41309.3|41327.2|41307.2|1
1725968560000|2024-09-10 11:42:40|41331.4|41311.4|41333.5|41313.5|41333.5|41313.5|41331.4|41311.4|0
1725968570000|2024-09-10 11:42:50|41333.9|41313.9|41334.3|41314.3|41334.3|41314.3|41333.9|41313.9|1
1725968580000|2024-09-10 11:43:00|||||||||2
1725968590000|2024-09-10 11:43:10|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|1
1725968600000|2024-09-10 11:43:20|41337.2|41317.2|41339.3|41319.3|41339.3|41319.3|41337.2|41317.2|1
1725968610000|2024-09-10 11:43:30|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|0
1725968620000|2024-09-10 11:43:40|41343.9|41323.9|41344.7|41324.7|41344.7|41324.7|41343.9|41323.9|2
1725968630000|2024-09-10 11:43:50|41341.8|41321.8|41342.2|41322.2|41342.2|41322.2|41341.8|41321.8|2
1725968640000|2024-09-10 11:44:00|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|1
1725968650000|2024-09-10 11:44:10|41341.4|41321.4|41343.9|41323.9|41343.9|41323.9|41341.4|41321.4|4
1725968660000|2024-09-10 11:44:20|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|2
1725968670000|2024-09-10 11:44:30|||||||||1
1725968690000|2024-09-10 11:44:50|41343.9|41323.9|41344.3|41324.3|41344.3|41324.3|41341.8|41321.8|1
1725968700000|2024-09-10 11:45:00|41348.9|41328.9|41353.9|41333.9|41353.9|41333.9|41348.9|41328.9|1
1725968710000|2024-09-10 11:45:10|41356.4|41336.4|41354.3|41334.3|41356.4|41336.4|41354.3|41334.3|2
1725968720000|2024-09-10 11:45:20|41356.8|41336.8|41354.3|41334.3|41356.8|41336.8|41354.3|41334.3|3
1725968730000|2024-09-10 11:45:30|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|7
1725968740000|2024-09-10 11:45:40|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|1
1725968750000|2024-09-10 11:45:50|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|11
1725968760000|2024-09-10 11:46:00|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|5
1725968770000|2024-09-10 11:46:10|41356.4|41336.4|41346.8|41326.8|41356.4|41336.4|41346.8|41326.8|10
1725968780000|2024-09-10 11:46:20|41346.4|41326.4|41346.8|41326.8|41346.8|41326.8|41346.4|41326.4|0
1725968790000|2024-09-10 11:46:30|41349.3|41329.3|41351.8|41331.8|41351.8|41331.8|41348.9|41328.9|8
1725968810000|2024-09-10 11:46:50|41354|41334|41354|41334|41354|41334|41351.8|41331.8|1
1725968820000|2024-09-10 11:47:00|41354.3|41334.3|41356.8|41336.8|41356.8|41336.8|41354.3|41334.3|0
1725968830000|2024-09-10 11:47:10|41354|41334|41351.8|41331.8|41354|41334|41351.8|41331.8|1
1725968850000|2024-09-10 11:47:30|41354|41334|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|5
1725968860000|2024-09-10 11:47:40|41356.5|41336.5|41354|41334|41356.8|41336.8|41354|41334|5
1725968870000|2024-09-10 11:47:50|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|0
1725968880000|2024-09-10 11:48:00|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41354.3|41334.3|0
1725968890000|2024-09-10 11:48:10|41359|41339|41359|41339|41359|41339|41359|41339|2
1725968900000|2024-09-10 11:48:20|41359.4|41339.4|41361.9|41341.9|41361.9|41341.9|41359.4|41339.4|1
1725968910000|2024-09-10 11:48:30|41361.5|41341.5|41364.4|41344.4|41364.4|41344.4|41361.5|41341.5|2
1725968920000|2024-09-10 11:48:40|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|0
1725968930000|2024-09-10 11:48:50|41366.9|41346.9|41371.5|41351.5|41371.5|41351.5|41366.9|41346.9|20
1725968940000|2024-09-10 11:49:00|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|0
1725968950000|2024-09-10 11:49:10|41369.4|41349.4|41371.9|41351.9|41371.9|41351.9|41369.4|41349.4|13
1725968960000|2024-09-10 11:49:20|41372.2|41352.2|41374.4|41354.4|41374.4|41354.4|41371.9|41351.9|6
1725968980000|2024-09-10 11:49:40|41371.9|41351.9|41369.4|41349.4|41371.9|41351.9|41369.4|41349.4|7
1725968990000|2024-09-10 11:49:50|||||||||3
1725969000000|2024-09-10 11:50:00|41369|41349|41366.9|41346.9|41369|41349|41366.9|41346.9|1
1725969010000|2024-09-10 11:50:10|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|5
1725969020000|2024-09-10 11:50:20|41364|41344|41359.4|41339.4|41364|41344|41359.4|41339.4|4
1725969030000|2024-09-10 11:50:30|41361.5|41341.5|41364|41344|41364|41344|41361.5|41341.5|2
1725969040000|2024-09-10 11:50:40|41361.9|41341.9|41359|41339|41361.9|41341.9|41359|41339|2
1725969050000|2024-09-10 11:50:50|41356.9|41336.9|41354.8|41334.8|41356.9|41336.9|41354.8|41334.8|1
1725969070000|2024-09-10 11:51:10|41352.6|41332.6|41349.4|41329.4|41352.6|41332.6|41349.4|41329.4|5
1725969080000|2024-09-10 11:51:20|41344.4|41324.4|41339.4|41319.4|41344.4|41324.4|41339.4|41319.4|7
1725969090000|2024-09-10 11:51:30|41336.9|41316.9|41344|41324|41344|41324|41336.9|41316.9|12
1725969100000|2024-09-10 11:51:40|41344.4|41324.4|41339.4|41319.4|41344.4|41324.4|41339.4|41319.4|12
1725969110000|2024-09-10 11:51:50|41337.3|41317.3|41339.4|41319.4|41339.4|41319.4|41337.3|41317.3|0
1725969120000|2024-09-10 11:52:00|||||||||6
1725969130000|2024-09-10 11:52:10|41341.9|41321.9|41336.9|41316.9|41341.9|41321.9|41336.9|41316.9|1
1725969140000|2024-09-10 11:52:20|41334.4|41314.4|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|1
1725969150000|2024-09-10 11:52:30|41334.8|41314.8|41334.4|41314.4|41334.8|41314.8|41334.4|41314.4|0
1725969160000|2024-09-10 11:52:40|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|4
1725969170000|2024-09-10 11:52:50|41334.8|41314.8|41332.3|41312.3|41334.8|41314.8|41332.3|41312.3|4
1725969180000|2024-09-10 11:53:00|41331.9|41311.9|41327.3|41307.3|41331.9|41311.9|41327.3|41307.3|3
1725969190000|2024-09-10 11:53:10|41326.9|41306.9|41321.5|41301.5|41326.9|41306.9|41321.5|41301.5|9
1725969200000|2024-09-10 11:53:20|41316.9|41296.9|41314|41294|41316.9|41296.9|41311.5|41291.5|7
1725969210000|2024-09-10 11:53:30|41311.9|41291.9|41309.4|41289.4|41311.9|41291.9|41309.4|41289.4|3
1725969220000|2024-09-10 11:53:40|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|2
1725969230000|2024-09-10 11:53:50|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|2
1725969240000|2024-09-10 11:54:00|41314.8|41294.8|41317.3|41297.3|41317.3|41297.3|41314.8|41294.8|0
1725969250000|2024-09-10 11:54:10|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|3
1725969260000|2024-09-10 11:54:20|41324|41304|41326.9|41306.9|41326.9|41306.9|41324|41304|3
1725969280000|2024-09-10 11:54:40|41329|41309|41326.9|41306.9|41329|41309|41326.9|41306.9|5
1725969290000|2024-09-10 11:54:50|41329|41309|41329|41309|41329|41309|41329|41309|0
1725969300000|2024-09-10 11:55:00|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|5
1725969310000|2024-09-10 11:55:10|41329|41309|41329|41309|41329|41309|41326.9|41306.9|0
1725969320000|2024-09-10 11:55:20|41326.9|41306.9|41334|41314|41334|41314|41326.9|41306.9|14
1725969330000|2024-09-10 11:55:30|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|0
1725969340000|2024-09-10 11:55:40|41336.9|41316.9|41334.4|41314.4|41336.9|41316.9|41332.3|41312.3|3
1725969350000|2024-09-10 11:55:50|41332.3|41312.3|41331.9|41311.9|41334.4|41314.4|41331.9|41311.9|2
1725969360000|2024-09-10 11:56:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|1
1725969370000|2024-09-10 11:56:10|41329|41309|41326.9|41306.9|41329|41309|41326.9|41306.9|0
1725969380000|2024-09-10 11:56:20|41324.8|41304.8|41324.4|41304.4|41324.8|41304.8|41324.4|41304.4|3
1725969390000|2024-09-10 11:56:30|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|8
1725969400000|2024-09-10 11:56:40|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324|41304|10
1725969410000|2024-09-10 11:56:50|41324.8|41304.8|41331.9|41311.9|41331.9|41311.9|41324.8|41304.8|1
1725969420000|2024-09-10 11:57:00|41334|41314|41336.9|41316.9|41336.9|41316.9|41334|41314|1
1725969440000|2024-09-10 11:57:20|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|0
1725969450000|2024-09-10 11:57:30|41341.5|41321.5|41344|41324|41344|41324|41341.5|41321.5|5
1725969460000|2024-09-10 11:57:40|41346.5|41326.5|41349.4|41329.4|41349.4|41329.4|41346.5|41326.5|3
1725969470000|2024-09-10 11:57:50|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|8
1725969480000|2024-09-10 11:58:00|41342.7|41322.7|41329.8|41309.8|41342.7|41322.7|41329.8|41309.8|23
1725969490000|2024-09-10 11:58:10|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|3
1725969500000|2024-09-10 11:58:20|41334|41314|41334.4|41314.4|41334.4|41314.4|41334|41314|1
1725969510000|2024-09-10 11:58:30|41334|41314|41334.4|41314.4|41334.4|41314.4|41334|41314|8
1725969520000|2024-09-10 11:58:40|41334|41314|41334|41314|41334|41314|41334|41314|1
1725969530000|2024-09-10 11:58:50|41336.1|41316.1|41334|41314|41336.1|41316.1|41334|41314|4
1725969540000|2024-09-10 11:59:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|2
1725969550000|2024-09-10 11:59:10|41324.8|41304.8|41324.4|41304.4|41324.8|41304.8|41324.4|41304.4|0
1725969560000|2024-09-10 11:59:20|||||||||1
1725969570000|2024-09-10 11:59:30|||||||||3
1725969580000|2024-09-10 11:59:40|||||||||3
1725969590000|2024-09-10 11:59:50|||||||||1
1725969600000|2024-09-10 12:00:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41324.4|41304.4|22
1725969610000|2024-09-10 12:00:10|41331.9|41311.9|41351.1|41331.1|41351.1|41331.1|41331.9|41311.9|6
1725969620000|2024-09-10 12:00:20|41350.7|41330.7|41346.9|41326.9|41351.1|41331.1|41344|41324|22
1725969630000|2024-09-10 12:00:30|41349|41329|41346.9|41326.9|41349|41329|41346.9|41326.9|0
1725969640000|2024-09-10 12:00:40|41344|41324|41351.1|41331.1|41351.1|41331.1|41344|41324|3
1725969650000|2024-09-10 12:00:50|41351.9|41331.9|41356.9|41336.9|41356.9|41336.9|41351.9|41331.9|12
1725969660000|2024-09-10 12:01:00|41354.8|41334.8|41356.9|41336.9|41356.9|41336.9|41351.9|41331.9|3
1725969670000|2024-09-10 12:01:10|41359.4|41339.4|41351.9|41331.9|41364.4|41344.4|41351.9|41331.9|15
1725969680000|2024-09-10 12:01:20|41349.8|41329.8|41349.4|41329.4|41354|41334|41349.4|41329.4|11
1725969690000|2024-09-10 12:01:30|41344.8|41324.8|41344.4|41324.4|41344.8|41324.8|41341.9|41321.9|8
1725969700000|2024-09-10 12:01:40|41344|41324|41344|41324|41344|41324|41344|41324|3
1725969710000|2024-09-10 12:01:50|41344.4|41324.4|41339.4|41319.4|41344.4|41324.4|41339.4|41319.4|7
1725969720000|2024-09-10 12:02:00|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|2
1725969730000|2024-09-10 12:02:10|||||||||4
1725969740000|2024-09-10 12:02:20|41331.5|41311.5|41329.4|41309.4|41331.5|41311.5|41329.4|41309.4|1
1725969750000|2024-09-10 12:02:30|41329|41309|41324.4|41304.4|41329|41309|41324.4|41304.4|1
1725969760000|2024-09-10 12:02:40|41321.9|41301.9|41316.9|41296.9|41321.9|41301.9|41316.9|41296.9|2
1725969770000|2024-09-10 12:02:50|41314.8|41294.8|41314.4|41294.4|41314.8|41294.8|41314.4|41294.4|2
1725969780000|2024-09-10 12:03:00|41314.8|41294.8|41319.4|41299.4|41319.4|41299.4|41314.8|41294.8|7
1725969790000|2024-09-10 12:03:10|41317.3|41297.3|41317.3|41297.3|41319.4|41299.4|41317.3|41297.3|2
1725969800000|2024-09-10 12:03:20|41316.9|41296.9|41321.9|41301.9|41321.9|41301.9|41316.9|41296.9|2
1725969810000|2024-09-10 12:03:30|41319.8|41299.8|41321.9|41301.9|41324.4|41304.4|41319.8|41299.8|0
1725969820000|2024-09-10 12:03:40|41319.8|41299.8|41319.4|41299.4|41319.8|41299.8|41319.4|41299.4|1
1725969830000|2024-09-10 12:03:50|41321.9|41301.9|41319.4|41299.4|41321.9|41301.9|41319.4|41299.4|1
1725969840000|2024-09-10 12:04:00|41319.8|41299.8|41314|41294|41321.9|41301.9|41314|41294|5
1725969850000|2024-09-10 12:04:10|41314.4|41294.4|41316.5|41296.5|41316.5|41296.5|41314.4|41294.4|0
1725969860000|2024-09-10 12:04:20|41319|41299|41319|41299|41319|41299|41319|41299|14
1725969870000|2024-09-10 12:04:30|41321.1|41301.1|41316.9|41296.9|41321.1|41301.1|41316.9|41296.9|3
1725969880000|2024-09-10 12:04:40|41319.8|41299.8|41321.9|41301.9|41321.9|41301.9|41319.8|41299.8|2
1725969890000|2024-09-10 12:04:50|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|12
1725969900000|2024-09-10 12:05:00|||||||||2
1725969910000|2024-09-10 12:05:10|41321.5|41301.5|41331.9|41311.9|41331.9|41311.9|41321.5|41301.5|14
1725969920000|2024-09-10 12:05:20|||||||||1
1725969930000|2024-09-10 12:05:30|41324.4|41304.4|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|5
1725969940000|2024-09-10 12:05:40|41327.3|41307.3|41331.9|41311.9|41331.9|41311.9|41327.3|41307.3|1
1725969950000|2024-09-10 12:05:50|41326.9|41306.9|41317.3|41297.3|41326.9|41306.9|41315.2|41295.2|12
1725969960000|2024-09-10 12:06:00|41317.7|41297.7|41314.4|41294.4|41319.8|41299.8|41314.4|41294.4|2
1725969970000|2024-09-10 12:06:10|||||||||1
1725969980000|2024-09-10 12:06:20|41314.8|41294.8|41312.3|41292.3|41314.8|41294.8|41312.3|41292.3|2
1725969990000|2024-09-10 12:06:30|41310.2|41290.2|41311.9|41291.9|41311.9|41291.9|41309.8|41289.8|3
1725970000000|2024-09-10 12:06:40|41309.8|41289.8|41309.4|41289.4|41309.8|41289.8|41309.4|41289.4|4
1725970010000|2024-09-10 12:06:50|41307.3|41287.3|41307.3|41287.3|41309.4|41289.4|41304.8|41284.8|2
1725970020000|2024-09-10 12:07:00|41305.2|41285.2|41309.4|41289.4|41309.4|41289.4|41305.2|41285.2|4
1725970040000|2024-09-10 12:07:20|41311.5|41291.5|41311.9|41291.9|41311.9|41291.9|41311.5|41291.5|2
1725970050000|2024-09-10 12:07:30|41314.4|41294.4|41324.4|41304.4|41324.4|41304.4|41314.4|41294.4|11
1725970060000|2024-09-10 12:07:40|41322.3|41302.3|41326.9|41306.9|41326.9|41306.9|41321.9|41301.9|23
1725970070000|2024-09-10 12:07:50|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|2
1725970080000|2024-09-10 12:08:00|41326.5|41306.5|41326.9|41306.9|41326.9|41306.9|41326.5|41306.5|10
1725970100000|2024-09-10 12:08:20|||||||||2
1725970110000|2024-09-10 12:08:30|41326.5|41306.5|41326.9|41306.9|41326.9|41306.9|41326.5|41306.5|38
1725970140000|2024-09-10 12:09:00|41339|41319|41341.9|41321.9|41341.9|41321.9|41339|41319|37
1725970150000|2024-09-10 12:09:10|41339.4|41319.4|41331.9|41311.9|41339.4|41319.4|41331.9|41311.9|10
1725970160000|2024-09-10 12:09:20|41334.4|41314.4|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|3
1725970170000|2024-09-10 12:09:30|41341.1|41321.1|41336.9|41316.9|41341.1|41321.1|41336.9|41316.9|5
1725970180000|2024-09-10 12:09:40|41334.8|41314.8|41339.4|41319.4|41339.4|41319.4|41334.8|41314.8|5
1725970190000|2024-09-10 12:09:50|41335.2|41315.2|41330.2|41310.2|41336.9|41316.9|41330.2|41310.2|21
1725970200000|2024-09-10 12:10:00|41332.7|41312.7|41359.4|41339.4|41359.4|41339.4|41332.7|41312.7|36
1725970210000|2024-09-10 12:10:10|41361.9|41341.9|41364|41344|41364|41344|41361.9|41341.9|5
1725970220000|2024-09-10 12:10:20|41361.9|41341.9|41363.6|41343.6|41363.6|41343.6|41361.5|41341.5|2
1725970230000|2024-09-10 12:10:30|41364|41344|41364|41344|41369.4|41349.4|41364|41344|8
1725970240000|2024-09-10 12:10:40|41363.6|41343.6|41359|41339|41363.6|41343.6|41356.5|41336.5|4
1725970250000|2024-09-10 12:10:50|41359.4|41339.4|41359.8|41339.8|41359.8|41339.8|41359|41339|1
1725970260000|2024-09-10 12:11:00|41361.9|41341.9|41366.9|41346.9|41366.9|41346.9|41361.9|41341.9|11
1725970270000|2024-09-10 12:11:10|41364.8|41344.8|41364.4|41344.4|41366.9|41346.9|41361.9|41341.9|8
1725970280000|2024-09-10 12:11:20|41362.3|41342.3|41366.9|41346.9|41366.9|41346.9|41362.3|41342.3|5
1725970290000|2024-09-10 12:11:30|41369|41349|41369|41349|41369|41349|41369|41349|0
1725970300000|2024-09-10 12:11:40|41366.9|41346.9|41369.4|41349.4|41369.4|41349.4|41366.9|41346.9|9
1725970310000|2024-09-10 12:11:50|41366.9|41346.9|41366.9|41346.9|41369.4|41349.4|41366.9|41346.9|4
1725970320000|2024-09-10 12:12:00|41364.8|41344.8|41357.3|41337.3|41366.9|41346.9|41357.3|41337.3|8
1725970330000|2024-09-10 12:12:10|41356.9|41336.9|41354.8|41334.8|41356.9|41336.9|41354.4|41334.4|1
1725970340000|2024-09-10 12:12:20|41354.4|41334.4|41354.4|41334.4|41354.8|41334.8|41354.4|41334.4|0
1725970350000|2024-09-10 12:12:30|41356.5|41336.5|41356.9|41336.9|41356.9|41336.9|41356.5|41336.5|4
1725970360000|2024-09-10 12:12:40|||||||||2
1725970370000|2024-09-10 12:12:50|41357.7|41337.7|41356.9|41336.9|41357.7|41337.7|41356.9|41336.9|4
1725970380000|2024-09-10 12:13:00|41354|41334|41351.9|41331.9|41354|41334|41349.8|41329.8|5
1725970390000|2024-09-10 12:13:10|41349.4|41329.4|41349.8|41329.8|41351.9|41331.9|41349.4|41329.4|3
1725970400000|2024-09-10 12:13:20|41351.9|41331.9|41346.9|41326.9|41351.9|41331.9|41346.9|41326.9|8
1725970410000|2024-09-10 12:13:30|41342.3|41322.3|41336.5|41316.5|41342.3|41322.3|41336.5|41316.5|14
1725970420000|2024-09-10 12:13:40|41335.7|41315.7|41331.9|41311.9|41335.7|41315.7|41322.3|41302.3|11
1725970430000|2024-09-10 12:13:50|41334.4|41314.4|41334.8|41314.8|41334.8|41314.8|41334.4|41314.4|3
1725970440000|2024-09-10 12:14:00|41336.9|41316.9|41336.9|41316.9|41339.8|41319.8|41336.9|41316.9|4
1725970460000|2024-09-10 12:14:20|41337.7|41317.7|41336.9|41316.9|41339.8|41319.8|41336.9|41316.9|6
1725970470000|2024-09-10 12:14:30|||||||||2
1725970480000|2024-09-10 12:14:40|41337.3|41317.3|41337.7|41317.7|41337.7|41317.7|41337.3|41317.3|3
1725970490000|2024-09-10 12:14:50|41337.3|41317.3|41337.7|41317.7|41337.7|41317.7|41337.3|41317.3|1
1725970500000|2024-09-10 12:15:00|41337.3|41317.3|41335.2|41315.2|41337.3|41317.3|41335.2|41315.2|3
1725970510000|2024-09-10 12:15:10|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|0
1725970520000|2024-09-10 12:15:20|41336.9|41316.9|41349.8|41329.8|41349.8|41329.8|41336.9|41316.9|22
1725970530000|2024-09-10 12:15:30|41349.4|41329.4|41346.9|41326.9|41349.8|41329.8|41346.9|41326.9|13
1725970540000|2024-09-10 12:15:40|41347.7|41327.7|41346.9|41326.9|41347.7|41327.7|41346.9|41326.9|2
1725970550000|2024-09-10 12:15:50|41349|41329|41349.8|41329.8|41349.8|41329.8|41349|41329|2
1725970570000|2024-09-10 12:16:10|41347.3|41327.3|41349.8|41329.8|41351.9|41331.9|41347.3|41327.3|3
1725970580000|2024-09-10 12:16:20|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|0
1725970590000|2024-09-10 12:16:30|41354|41334|41361.9|41341.9|41361.9|41341.9|41354|41334|8
1725970600000|2024-09-10 12:16:40|41359.8|41339.8|41356.9|41336.9|41359.8|41339.8|41356.9|41336.9|5
1725970610000|2024-09-10 12:16:50|||||||||2
1725970620000|2024-09-10 12:17:00|41359.8|41339.8|41362.7|41342.7|41362.7|41342.7|41359.8|41339.8|1
1725970630000|2024-09-10 12:17:10|41360.2|41340.2|41351.9|41331.9|41360.2|41340.2|41351.9|41331.9|5
1725970640000|2024-09-10 12:17:20|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|4
1725970650000|2024-09-10 12:17:30|||||||||2
1725970660000|2024-09-10 12:17:40|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|3
1725970670000|2024-09-10 12:17:50|41351.9|41331.9|41346.9|41326.9|41351.9|41331.9|41346.9|41326.9|3
1725970680000|2024-09-10 12:18:00|||||||||4
1725970690000|2024-09-10 12:18:10|41349|41329|41349|41329|41349|41329|41349|41329|2
1725970730000|2024-09-10 12:18:50|41349.8|41329.8|41351.9|41331.9|41352.3|41332.3|41349.8|41329.8|23
1725970750000|2024-09-10 12:19:10|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|5
1725970760000|2024-09-10 12:19:20|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|2
1725970770000|2024-09-10 12:19:30|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|2
1725970780000|2024-09-10 12:19:40|41349.1|41329.1|41346.9|41326.9|41349.1|41329.1|41346.9|41326.9|6
1725970790000|2024-09-10 12:19:50|41349.1|41329.1|41346.9|41326.9|41349.1|41329.1|41346.9|41326.9|5
1725970800000|2024-09-10 12:20:00|41349.4|41329.4|41357.3|41337.3|41357.7|41337.7|41349.4|41329.4|7
1725970810000|2024-09-10 12:20:10|41359.8|41339.8|41364.4|41344.4|41364.4|41344.4|41359.8|41339.8|4
1725970820000|2024-09-10 12:20:20|41364.1|41344.1|41366.9|41346.9|41366.9|41346.9|41362.3|41342.3|4
1725970830000|2024-09-10 12:20:30|41364.8|41344.8|41362.3|41342.3|41364.8|41344.8|41362.3|41342.3|6
1725970840000|2024-09-10 12:20:40|41362.7|41342.7|41364.8|41344.8|41366.9|41346.9|41362.7|41342.7|5
1725970850000|2024-09-10 12:20:50|41362.7|41342.7|41359.5|41339.5|41362.7|41342.7|41359.5|41339.5|2
1725970860000|2024-09-10 12:21:00|41357|41337|41352|41332|41357|41337|41352|41332|9
1725970870000|2024-09-10 12:21:10|41349.8|41329.8|41352|41332|41352|41332|41347.7|41327.7|5
1725970880000|2024-09-10 12:21:20|||||||||5
1725970890000|2024-09-10 12:21:30|41352.3|41332.3|41354.8|41334.8|41355.2|41335.2|41352.3|41332.3|1
1725970910000|2024-09-10 12:21:50|41357|41337|41364.5|41344.5|41364.5|41344.5|41357|41337|29
1725970920000|2024-09-10 12:22:00|41364.1|41344.1|41349.8|41329.8|41364.1|41344.1|41349.8|41329.8|49
1725970930000|2024-09-10 12:22:10|41352|41332|41352|41332|41352|41332|41352|41332|3
1725970940000|2024-09-10 12:22:20|41352.7|41332.7|41352|41332|41354.1|41334.1|41352|41332|2
1725970950000|2024-09-10 12:22:30|41349.9|41329.9|41354.9|41334.9|41354.9|41334.9|41349.9|41329.9|8
1725970960000|2024-09-10 12:22:40|41352.4|41332.4|41354.9|41334.9|41354.9|41334.9|41352.4|41332.4|1
1725970970000|2024-09-10 12:22:50|41357|41337|41357|41337|41357|41337|41357|41337|2
1725970980000|2024-09-10 12:23:00|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|3
1725971000000|2024-09-10 12:23:20|41357|41337|41357|41337|41357|41337|41357|41337|1
1725971010000|2024-09-10 12:23:30|41352.7|41332.7|41342.4|41322.4|41352.7|41332.7|41342.4|41322.4|9
1725971020000|2024-09-10 12:23:40|41340.2|41320.2|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|5
1725971030000|2024-09-10 12:23:50|41337|41317|41327|41307|41337|41317|41327|41307|14
1725971040000|2024-09-10 12:24:00|41322|41302|41319.9|41299.9|41322|41302|41319.9|41299.9|16
1725971050000|2024-09-10 12:24:10|41317.8|41297.8|41314.9|41294.9|41317.8|41297.8|41314.9|41294.9|3
1725971060000|2024-09-10 12:24:20|41312|41292|41312|41292|41312|41292|41312|41292|16
1725971070000|2024-09-10 12:24:30|41312.4|41292.4|41317|41297|41319.5|41299.5|41312.4|41292.4|8
1725971080000|2024-09-10 12:24:40|41319.1|41299.1|41322|41302|41322|41302|41319.1|41299.1|5
1725971090000|2024-09-10 12:24:50|41324.1|41304.1|41334.5|41314.5|41334.5|41314.5|41322.4|41302.4|9
1725971100000|2024-09-10 12:25:00|41336.6|41316.6|41344.1|41324.1|41344.1|41324.1|41336.6|41316.6|8
1725971110000|2024-09-10 12:25:10|41347|41327|41347|41327|41347|41327|41347|41327|5
1725971130000|2024-09-10 12:25:30|41346.2|41326.2|41344.5|41324.5|41347|41327|41344.5|41324.5|11
1725971150000|2024-09-10 12:25:50|41342|41322|41342|41322|41347|41327|41342|41322|4
1725971160000|2024-09-10 12:26:00|41341.6|41321.6|41339.5|41319.5|41341.6|41321.6|41339.5|41319.5|0
1725971170000|2024-09-10 12:26:10|41339.1|41319.1|41334.9|41314.9|41339.1|41319.1|41334.9|41314.9|2
1725971180000|2024-09-10 12:26:20|41334.5|41314.5|41334.1|41314.1|41334.5|41314.5|41332|41312|1
1725971190000|2024-09-10 12:26:30|41337|41317|41337|41317|41337|41317|41337|41317|2
1725971200000|2024-09-10 12:26:40|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|5
1725971210000|2024-09-10 12:26:50|41332.4|41312.4|41332|41312|41332.4|41312.4|41332|41312|1
1725971220000|2024-09-10 12:27:00|41331.6|41311.6|41327|41307|41331.6|41311.6|41327|41307|5
1725971230000|2024-09-10 12:27:10|41324.9|41304.9|41322.8|41302.8|41324.9|41304.9|41322.8|41302.8|4
1725971240000|2024-09-10 12:27:20|41322.4|41302.4|41322|41302|41324.9|41304.9|41322|41302|4
1725971250000|2024-09-10 12:27:30|41324.9|41304.9|41327|41307|41327|41307|41324.9|41304.9|3
1725971260000|2024-09-10 12:27:40|41329.5|41309.5|41331.6|41311.6|41334.1|41314.1|41329.5|41309.5|8
1725971270000|2024-09-10 12:27:50|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|2
1725971280000|2024-09-10 12:28:00|41329.9|41309.9|41337|41317|41337|41317|41329.9|41309.9|7
1725971290000|2024-09-10 12:28:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|2
1725971300000|2024-09-10 12:28:20|41332.8|41312.8|41332|41312|41332.8|41312.8|41332|41312|1
1725971310000|2024-09-10 12:28:30|41327.4|41307.4|41324.5|41304.5|41327.4|41307.4|41324.5|41304.5|6
1725971320000|2024-09-10 12:28:40|41326.6|41306.6|41322.4|41302.4|41327|41307|41322.4|41302.4|17
1725971330000|2024-09-10 12:28:50|41324.9|41304.9|41327|41307|41327|41307|41324.9|41304.9|0
1725971340000|2024-09-10 12:29:00|41329.5|41309.5|41329.5|41309.5|41332|41312|41327|41307|6
1725971350000|2024-09-10 12:29:10|41327.4|41307.4|41327|41307|41327.4|41307.4|41327|41307|0
1725971360000|2024-09-10 12:29:20|41329.1|41309.1|41327|41307|41329.1|41309.1|41327|41307|2
1725971370000|2024-09-10 12:29:30|41327.4|41307.4|41329.5|41309.5|41329.5|41309.5|41327.4|41307.4|0
1725971390000|2024-09-10 12:29:50|||||||||2
1725971400000|2024-09-10 12:30:00|41331.6|41311.6|41334.5|41314.5|41334.5|41314.5|41331.6|41311.6|9
1725971410000|2024-09-10 12:30:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1725971420000|2024-09-10 12:30:20|41334.5|41314.5|41332.4|41312.4|41334.5|41314.5|41332|41312|1
1725971430000|2024-09-10 12:30:30|41332|41312|41339.5|41319.5|41339.5|41319.5|41332|41312|1
1725971440000|2024-09-10 12:30:40|41342|41322|41342|41322|41342|41322|41342|41322|4
1725971450000|2024-09-10 12:30:50|||||||||1
1725971460000|2024-09-10 12:31:00|41344.5|41324.5|41347|41327|41347|41327|41344.5|41324.5|7
1725971470000|2024-09-10 12:31:10|41342|41322|41342|41322|41342|41322|41342|41322|6
1725971480000|2024-09-10 12:31:20|41339.9|41319.9|41334.5|41314.5|41339.9|41319.9|41334.5|41314.5|7
1725971490000|2024-09-10 12:31:30|41332.4|41312.4|41322|41302|41332.4|41312.4|41322|41302|7
1725971520000|2024-09-10 12:32:00|41319.5|41299.5|41324.5|41304.5|41324.5|41304.5|41319.5|41299.5|13
1725971540000|2024-09-10 12:32:20|41324.1|41304.1|41317.4|41297.4|41324.1|41304.1|41317.4|41297.4|16
1725971550000|2024-09-10 12:32:30|41314.9|41294.9|41307|41287|41314.9|41294.9|41307|41287|6
1725971560000|2024-09-10 12:32:40|||||||||3
1725971570000|2024-09-10 12:32:50|41304.9|41284.9|41299.9|41279.9|41304.9|41284.9|41299.9|41279.9|4
1725971580000|2024-09-10 12:33:00|41302|41282|41307|41287|41307|41287|41302|41282|2
1725971590000|2024-09-10 12:33:10|41307.4|41287.4|41312.8|41292.8|41312.8|41292.8|41307.4|41287.4|4
1725971600000|2024-09-10 12:33:20|41314.9|41294.9|41327|41307|41327|41307|41314.9|41294.9|5
1725971610000|2024-09-10 12:33:30|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|3
1725971620000|2024-09-10 12:33:40|41324.5|41304.5|41322.4|41302.4|41324.5|41304.5|41322|41302|4
1725971630000|2024-09-10 12:33:50|41322|41302|41324.5|41304.5|41324.5|41304.5|41322|41302|0
1725971640000|2024-09-10 12:34:00|41322|41302|41322|41302|41322|41302|41317.8|41297.8|4
1725971650000|2024-09-10 12:34:10|41319.5|41299.5|41322|41302|41322|41302|41319.5|41299.5|6
1725971660000|2024-09-10 12:34:20|41319.9|41299.9|41319.5|41299.5|41319.9|41299.9|41319.5|41299.5|2
1725971670000|2024-09-10 12:34:30|||||||||3
1725971680000|2024-09-10 12:34:40|41317.4|41297.4|41319.5|41299.5|41319.5|41299.5|41317.4|41297.4|3
1725971690000|2024-09-10 12:34:50|41317|41297|41319.5|41299.5|41319.5|41299.5|41317|41297|5
1725971700000|2024-09-10 12:35:00|41317|41297|41317|41297|41317|41297|41317|41297|2
1725971710000|2024-09-10 12:35:10|41319.1|41299.1|41322|41302|41322|41302|41317|41297|4
1725971720000|2024-09-10 12:35:20|||||||||1
1725971730000|2024-09-10 12:35:30|41322.4|41302.4|41327|41307|41327|41307|41322.4|41302.4|6
1725971750000|2024-09-10 12:35:50|||||||||1
1725971760000|2024-09-10 12:36:00|41329.1|41309.1|41334.9|41314.9|41334.9|41314.9|41329.1|41309.1|7
1725971770000|2024-09-10 12:36:10|41339.9|41319.9|41340.3|41320.3|41340.3|41320.3|41339.9|41319.9|2
1725971790000|2024-09-10 12:36:30|41344.9|41324.9|41350.3|41330.3|41350.3|41330.3|41344.9|41324.9|14
1725971800000|2024-09-10 12:36:40|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|5
1725971810000|2024-09-10 12:36:50|41357|41337|41354.5|41334.5|41357|41337|41354.5|41334.5|12
1725971820000|2024-09-10 12:37:00|41352.4|41332.4|41349.5|41329.5|41352.4|41332.4|41349.5|41329.5|4
1725971830000|2024-09-10 12:37:10|41351.6|41331.6|41349.5|41329.5|41352|41332|41349.5|41329.5|1
1725971840000|2024-09-10 12:37:20|41351.6|41331.6|41354.5|41334.5|41354.5|41334.5|41349.5|41329.5|4
1725971850000|2024-09-10 12:37:30|41357|41337|41357|41337|41357|41337|41357|41337|0
1725971860000|2024-09-10 12:37:40|41354.5|41334.5|41352|41332|41354.5|41334.5|41352|41332|9
1725971870000|2024-09-10 12:37:50|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|7
1725971880000|2024-09-10 12:38:00|41347.8|41327.8|41344.5|41324.5|41347.8|41327.8|41344.5|41324.5|4
1725971890000|2024-09-10 12:38:10|41346.6|41326.6|41352|41332|41352|41332|41346.6|41326.6|6
1725971900000|2024-09-10 12:38:20|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|3
1725971910000|2024-09-10 12:38:30|41352|41332|41352|41332|41354.9|41334.9|41352|41332|7
1725971930000|2024-09-10 12:38:50|||||||||3
1725971950000|2024-09-10 12:39:10|||||||||5
1725971960000|2024-09-10 12:39:20|||||||||1
1725971980000|2024-09-10 12:39:40|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|3
1725971990000|2024-09-10 12:39:50|41352|41332|41349.5|41329.5|41352|41332|41349.5|41329.5|2
1725972000000|2024-09-10 12:40:00|41347|41327|41347|41327|41347|41327|41347|41327|3
1725972010000|2024-09-10 12:40:10|41346.6|41326.6|41344.5|41324.5|41346.6|41326.6|41344.5|41324.5|1
1725972020000|2024-09-10 12:40:20|41342|41322|41342|41322|41342|41322|41342|41322|2
1725972040000|2024-09-10 12:40:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|26
1725972060000|2024-09-10 12:41:00|41334.9|41314.9|41332.8|41312.8|41334.9|41314.9|41332.4|41312.4|1
1725972070000|2024-09-10 12:41:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|4
1725972080000|2024-09-10 12:41:20|41337|41317|41339.9|41319.9|41339.9|41319.9|41334.9|41314.9|13
1725972090000|2024-09-10 12:41:30|41337.8|41317.8|41332.4|41312.4|41337.8|41317.8|41332.4|41312.4|5
1725972100000|2024-09-10 12:41:40|41329.9|41309.9|41327.8|41307.8|41329.9|41309.9|41327.8|41307.8|3
1725972110000|2024-09-10 12:41:50|||||||||1
1725972120000|2024-09-10 12:42:00|41327.4|41307.4|41322.8|41302.8|41327.4|41307.4|41322.8|41302.8|13
1725972130000|2024-09-10 12:42:10|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|1
1725972140000|2024-09-10 12:42:20|41322.4|41302.4|41322.8|41302.8|41322.8|41302.8|41322.4|41302.4|2
1725972150000|2024-09-10 12:42:30|41320.7|41300.7|41322.8|41302.8|41322.8|41302.8|41320.7|41300.7|3
1725972170000|2024-09-10 12:42:50|41320.7|41300.7|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|3
1725972180000|2024-09-10 12:43:00|41320.7|41300.7|41328.2|41308.2|41328.2|41308.2|41320.7|41300.7|8
1725972190000|2024-09-10 12:43:10|41327.8|41307.8|41330.7|41310.7|41330.7|41310.7|41325.7|41305.7|0
1725972220000|2024-09-10 12:43:40|41330.3|41310.3|41332.8|41312.8|41332.8|41312.8|41330.3|41310.3|6
1725972230000|2024-09-10 12:43:50|41330.3|41310.3|41329.9|41309.9|41330.7|41310.7|41329.9|41309.9|1
1725972240000|2024-09-10 12:44:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41329.9|41309.9|0
1725972250000|2024-09-10 12:44:10|41330.7|41310.7|41335.3|41315.3|41335.3|41315.3|41330.7|41310.7|1
1725972260000|2024-09-10 12:44:20|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|1
1725972270000|2024-09-10 12:44:30|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41334.9|41314.9|4
1725972280000|2024-09-10 12:44:40|41333.2|41313.2|41340.3|41320.3|41340.3|41320.3|41333.2|41313.2|3
1725972290000|2024-09-10 12:44:50|41342.8|41322.8|41342.4|41322.4|41342.8|41322.8|41342.4|41322.4|4
1725972300000|2024-09-10 12:45:00|41340.3|41320.3|41347.8|41327.8|41347.8|41327.8|41340.3|41320.3|4
1725972310000|2024-09-10 12:45:10|||||||||4
1725972320000|2024-09-10 12:45:20|41343.6|41323.6|41340.3|41320.3|41343.6|41323.6|41340.3|41320.3|4
1725972330000|2024-09-10 12:45:30|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1725972340000|2024-09-10 12:45:40|41340.7|41320.7|41340.3|41320.3|41340.7|41320.7|41340.3|41320.3|1
1725972350000|2024-09-10 12:45:50|41337.8|41317.8|41339.9|41319.9|41339.9|41319.9|41337.8|41317.8|0
1725972360000|2024-09-10 12:46:00|41340.7|41320.7|41342.8|41322.8|41342.8|41322.8|41340.7|41320.7|2
1725972370000|2024-09-10 12:46:10|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|2
1725972380000|2024-09-10 12:46:20|41343.2|41323.2|41342.8|41322.8|41343.2|41323.2|41342.8|41322.8|4
1725972390000|2024-09-10 12:46:30|41342.4|41322.4|41339.9|41319.9|41342.8|41322.8|41339.9|41319.9|25
1725972400000|2024-09-10 12:46:40|41340.3|41320.3|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|1
1725972410000|2024-09-10 12:46:50|41337.8|41317.8|41337.8|41317.8|41339.9|41319.9|41337.8|41317.8|2
1725972420000|2024-09-10 12:47:00|41334.9|41314.9|41332.8|41312.8|41334.9|41314.9|41332.8|41312.8|4
1725972430000|2024-09-10 12:47:10|41328.2|41308.2|41327.8|41307.8|41328.2|41308.2|41327.8|41307.8|6
1725972450000|2024-09-10 12:47:30|41327.4|41307.4|41324.9|41304.9|41327.8|41307.8|41324.9|41304.9|5
1725972460000|2024-09-10 12:47:40|41327.8|41307.8|41324.9|41304.9|41327.8|41307.8|41324.9|41304.9|2
1725972470000|2024-09-10 12:47:50|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|1
1725972500000|2024-09-10 12:48:20|41329.9|41309.9|41327.8|41307.8|41329.9|41309.9|41327.8|41307.8|5
1725972510000|2024-09-10 12:48:30|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|1
1725972520000|2024-09-10 12:48:40|41327.8|41307.8|41330.7|41310.7|41330.7|41310.7|41327.8|41307.8|1
1725972540000|2024-09-10 12:49:00|||||||||3
1725972550000|2024-09-10 12:49:10|41331.1|41311.1|41333.2|41313.2|41333.2|41313.2|41331.1|41311.1|0
1725972560000|2024-09-10 12:49:20|41335.3|41315.3|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|5
1725972570000|2024-09-10 12:49:30|41339.9|41319.9|41333.2|41313.2|41340.3|41320.3|41331.1|41311.1|8
1725972580000|2024-09-10 12:49:40|41331.1|41311.1|41335.3|41315.3|41335.3|41315.3|41331.1|41311.1|2
1725972590000|2024-09-10 12:49:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|2
1725972600000|2024-09-10 12:50:00|41335.3|41315.3|41337.4|41317.4|41337.4|41317.4|41335.3|41315.3|2
1725972610000|2024-09-10 12:50:10|41335.3|41315.3|41347.8|41327.8|41347.8|41327.8|41335.3|41315.3|14
1725972620000|2024-09-10 12:50:20|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|4
1725972630000|2024-09-10 12:50:30|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|0
1725972640000|2024-09-10 12:50:40|41352.8|41332.8|41349.9|41329.9|41352.8|41332.8|41349.9|41329.9|1
1725972650000|2024-09-10 12:50:50|41352.8|41332.8|41347.8|41327.8|41352.8|41332.8|41347.8|41327.8|1
1725972660000|2024-09-10 12:51:00|41352|41332|41349.9|41329.9|41352|41332|41349.9|41329.9|50
1725972670000|2024-09-10 12:51:10|41349.5|41329.5|41347|41327|41349.5|41329.5|41347|41327|3
1725972680000|2024-09-10 12:51:20|41344.9|41324.9|41339.9|41319.9|41344.9|41324.9|41339.9|41319.9|16
1725972690000|2024-09-10 12:51:30|41337.8|41317.8|41332.4|41312.4|41337.8|41317.8|41332.4|41312.4|4
1725972700000|2024-09-10 12:51:40|41330.3|41310.3|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|15
1725972710000|2024-09-10 12:51:50|41325.3|41305.3|41327.8|41307.8|41330.3|41310.3|41325.3|41305.3|4
1725972720000|2024-09-10 12:52:00|41328.2|41308.2|41330.3|41310.3|41332.8|41312.8|41327.8|41307.8|4
1725972730000|2024-09-10 12:52:10|41330.7|41310.7|41332.8|41312.8|41332.8|41312.8|41330.7|41310.7|1
1725972740000|2024-09-10 12:52:20|41330.7|41310.7|41327.8|41307.8|41332.8|41312.8|41327.8|41307.8|1
1725972750000|2024-09-10 12:52:30|41325.7|41305.7|41325.7|41305.7|41327.8|41307.8|41325.7|41305.7|4
1725972760000|2024-09-10 12:52:40|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|4
1725972780000|2024-09-10 12:53:00|||||||||1
1725972790000|2024-09-10 12:53:10|41330.3|41310.3|41333.2|41313.2|41333.2|41313.2|41330.3|41310.3|4
1725972800000|2024-09-10 12:53:20|41332.8|41312.8|41330.7|41310.7|41332.8|41312.8|41327.8|41307.8|8
1725972810000|2024-09-10 12:53:30|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1725972820000|2024-09-10 12:53:40|41330.7|41310.7|41324.9|41304.9|41330.7|41310.7|41324.9|41304.9|3
1725972830000|2024-09-10 12:53:50|41327.8|41307.8|41324.9|41304.9|41327.8|41307.8|41324.9|41304.9|1
1725972850000|2024-09-10 12:54:10|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|5
1725972860000|2024-09-10 12:54:20|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|2
1725972870000|2024-09-10 12:54:30|41315.3|41295.3|41314.9|41294.9|41315.3|41295.3|41312.8|41292.8|4
1725972880000|2024-09-10 12:54:40|41315.3|41295.3|41317.8|41297.8|41317.8|41297.8|41313.2|41293.2|12
1725972890000|2024-09-10 12:54:50|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|9
1725972900000|2024-09-10 12:55:00|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|7
1725972910000|2024-09-10 12:55:10|41318.2|41298.2|41317.8|41297.8|41318.2|41298.2|41317.8|41297.8|7
1725972920000|2024-09-10 12:55:20|41320.7|41300.7|41335|41315|41335|41315|41320.7|41300.7|11
1725972930000|2024-09-10 12:55:30|41332.8|41312.8|41335.7|41315.7|41335.7|41315.7|41332.8|41312.8|9
1725972950000|2024-09-10 12:55:50|41337.8|41317.8|41335.7|41315.7|41338.6|41318.6|41335.7|41315.7|7
1725972960000|2024-09-10 12:56:00|41338.2|41318.2|41340.7|41320.7|41340.7|41320.7|41338.2|41318.2|6
1725972970000|2024-09-10 12:56:10|41338.6|41318.6|41342.9|41322.9|41342.9|41322.9|41338.6|41318.6|2
1725972980000|2024-09-10 12:56:20|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|2
1725972990000|2024-09-10 12:56:30|41342.9|41322.9|41342.9|41322.9|41345.7|41325.7|41342.5|41322.5|38
1725973000000|2024-09-10 12:56:40|41345|41325|41345|41325|41345|41325|41345|41325|5
1725973010000|2024-09-10 12:56:50|41347.9|41327.9|41350|41330|41350|41330|41347.9|41327.9|2
1725973020000|2024-09-10 12:57:00|41350.4|41330.4|41363.6|41343.6|41363.6|41343.6|41350.4|41330.4|18
1725973030000|2024-09-10 12:57:10|41363.2|41343.2|41367.9|41347.9|41367.9|41347.9|41362.9|41342.9|17
1725973040000|2024-09-10 12:57:20|||||||||9
1725973050000|2024-09-10 12:57:30|41365.8|41345.8|41362.9|41342.9|41365.8|41345.8|41362.9|41342.9|1
1725973060000|2024-09-10 12:57:40|41365.4|41345.4|41365.8|41345.8|41367.9|41347.9|41362.9|41342.9|7
1725973070000|2024-09-10 12:57:50|41363.6|41343.6|41367.9|41347.9|41367.9|41347.9|41362.9|41342.9|0
1725973080000|2024-09-10 12:58:00|41365.8|41345.8|41367.9|41347.9|41367.9|41347.9|41362.9|41342.9|5
1725973090000|2024-09-10 12:58:10|41365.4|41345.4|41360.4|41340.4|41365.8|41345.8|41360.4|41340.4|31
1725973100000|2024-09-10 12:58:20|41357.9|41337.9|41352.9|41332.9|41357.9|41337.9|41352.9|41332.9|3
1725973110000|2024-09-10 12:58:30|41350.8|41330.8|41355.4|41335.4|41355.8|41335.8|41350.8|41330.8|4
1725973120000|2024-09-10 12:58:40|41355|41335|41355.4|41335.4|41355.4|41335.4|41352.9|41332.9|1
1725973130000|2024-09-10 12:58:50|41355|41335|41355.8|41335.8|41355.8|41335.8|41352.9|41332.9|0
1725973140000|2024-09-10 12:59:00|41352.9|41332.9|41342.9|41322.9|41352.9|41332.9|41342.9|41322.9|17
1725973150000|2024-09-10 12:59:10|41342.5|41322.5|41342.9|41322.9|41342.9|41322.9|41342.5|41322.5|2
1725973160000|2024-09-10 12:59:20|41345|41325|41347.1|41327.1|41347.1|41327.1|41342.9|41322.9|15
1725973170000|2024-09-10 12:59:30|||||||||2
1725973180000|2024-09-10 12:59:40|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|5
1725973190000|2024-09-10 12:59:50|41349.6|41329.6|41350|41330|41352.9|41332.9|41347.9|41327.9|18
1725973200000|2024-09-10 13:00:00|41347.9|41327.9|41342.9|41322.9|41357.9|41337.9|41340.8|41320.8|60
1725973210000|2024-09-10 13:00:10|41345|41325|41347.9|41327.9|41352.9|41332.9|41342.9|41322.9|17
1725973220000|2024-09-10 13:00:20|41345.4|41325.4|41347.5|41327.5|41350|41330|41340.8|41320.8|47
1725973230000|2024-09-10 13:00:30|41349.6|41329.6|41340|41320|41352.1|41332.1|41340|41320|20
1725973240000|2024-09-10 13:00:40|41337.5|41317.5|41330|41310|41337.5|41317.5|41325|41305|18
1725973250000|2024-09-10 13:00:50|41327.5|41307.5|41337.1|41317.1|41339.6|41319.6|41327.5|41307.5|9
1725973260000|2024-09-10 13:01:00|41335|41315|41334.6|41314.6|41335|41315|41325|41305|12
1725973270000|2024-09-10 13:01:10|41332.5|41312.5|41315.4|41295.4|41332.5|41312.5|41315.4|41295.4|18
1725973280000|2024-09-10 13:01:20|41312.9|41292.9|41300|41280|41312.9|41292.9|41295|41275|32
1725973290000|2024-09-10 13:01:30|41302.5|41282.5|41299.6|41279.6|41302.9|41282.9|41297.5|41277.5|8
1725973300000|2024-09-10 13:01:40|41297.9|41277.9|41309.6|41289.6|41309.6|41289.6|41297.9|41277.9|6
1725973310000|2024-09-10 13:01:50|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41305|41285|5
1725973320000|2024-09-10 13:02:00|41305|41285|41312.1|41292.1|41317.1|41297.1|41305|41285|24
1725973330000|2024-09-10 13:02:10|41314.6|41294.6|41320|41300|41322.1|41302.1|41312.1|41292.1|17
1725973340000|2024-09-10 13:02:20|41317.5|41297.5|41312.1|41292.1|41317.5|41297.5|41310|41290|7
1725973350000|2024-09-10 13:02:30|41312.5|41292.5|41309.6|41289.6|41315|41295|41309.6|41289.6|11
1725973360000|2024-09-10 13:02:40|41310|41290|41307.1|41287.1|41310|41290|41305|41285|17
1725973370000|2024-09-10 13:02:50|41309.6|41289.6|41322.1|41302.1|41324.6|41304.6|41309.6|41289.6|35
1725973380000|2024-09-10 13:03:00|41320|41300|41315|41295|41322.1|41302.1|41315|41295|51
1725973390000|2024-09-10 13:03:10|41314.6|41294.6|41310|41290|41314.6|41294.6|41307.9|41287.9|11
1725973400000|2024-09-10 13:03:20|41312.1|41292.1|41305|41285|41312.1|41292.1|41305|41285|6
1725973410000|2024-09-10 13:03:30|41304.6|41284.6|41297.1|41277.1|41311.7|41291.7|41297.1|41277.1|13
1725973420000|2024-09-10 13:03:40|41295|41275|41292.1|41272.1|41297.1|41277.1|41292.1|41272.1|6
1725973430000|2024-09-10 13:03:50|41290|41270|41304.2|41284.2|41304.2|41284.2|41290|41270|8
1725973440000|2024-09-10 13:04:00|41302.1|41282.1|41302.1|41282.1|41304.2|41284.2|41300|41280|3
1725973450000|2024-09-10 13:04:10|41299.2|41279.2|41294.2|41274.2|41299.2|41279.2|41292.1|41272.1|41
1725973460000|2024-09-10 13:04:20|41292.1|41272.1|41279.6|41259.6|41292.1|41272.1|41279.6|41259.6|5
1725973470000|2024-09-10 13:04:30|41282.1|41262.1|41287.1|41267.1|41287.1|41267.1|41277.1|41257.1|8
1725973480000|2024-09-10 13:04:40|||||||||7
1725973490000|2024-09-10 13:04:50|41285|41265|41287.1|41267.1|41287.1|41267.1|41284.2|41264.2|27
1725973500000|2024-09-10 13:05:00|41289.2|41269.2|41295|41275|41297.5|41277.5|41287.1|41267.1|40
1725973510000|2024-09-10 13:05:10|41297.5|41277.5|41302.1|41282.1|41304.2|41284.2|41295.8|41275.8|17
1725973520000|2024-09-10 13:05:20|41304.2|41284.2|41309.6|41289.6|41309.6|41289.6|41302.1|41282.1|24
1725973530000|2024-09-10 13:05:30|41307.5|41287.5|41309.2|41289.2|41309.6|41289.6|41307.1|41287.1|1
1725973540000|2024-09-10 13:05:40|41312.1|41292.1|41320|41300|41320|41300|41312.1|41292.1|11
1725973550000|2024-09-10 13:05:50|41322.1|41302.1|41312.1|41292.1|41322.5|41302.5|41312.1|41292.1|5
1725973560000|2024-09-10 13:06:00|41309.2|41289.2|41282.1|41262.1|41309.2|41289.2|41282.1|41262.1|37
1725973570000|2024-09-10 13:06:10|41282.5|41262.5|41282.1|41262.1|41287.5|41267.5|41280|41260|13
1725973580000|2024-09-10 13:06:20|41280|41260|41282.1|41262.1|41282.5|41262.5|41280|41260|28
1725973590000|2024-09-10 13:06:30|41285|41265|41284.6|41264.6|41290|41270|41284.6|41264.6|12
1725973600000|2024-09-10 13:06:40|41282.1|41262.1|41282.1|41262.1|41287.1|41267.1|41280|41260|19
1725973610000|2024-09-10 13:06:50|41281.7|41261.7|41275|41255|41281.7|41261.7|41275|41255|11
1725973620000|2024-09-10 13:07:00|41274.6|41254.6|41257.1|41237.1|41275|41255|41257.1|41237.1|17
1725973630000|2024-09-10 13:07:10|41255|41235|41261.7|41241.7|41264.2|41244.2|41252.5|41232.5|8
1725973640000|2024-09-10 13:07:20|41262.1|41242.1|41250|41230|41262.1|41242.1|41250|41230|9
1725973650000|2024-09-10 13:07:30|41247.9|41227.9|41244.2|41224.2|41247.9|41227.9|41239.2|41219.2|33
1725973660000|2024-09-10 13:07:40|41242.1|41222.1|41230.4|41210.4|41242.1|41222.1|41230.4|41210.4|35
1725973670000|2024-09-10 13:07:50|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|16
1725973680000|2024-09-10 13:08:00|41227.1|41207.1|41232.5|41212.5|41232.5|41212.5|41227.1|41207.1|25
1725973690000|2024-09-10 13:08:10|||||||||4
1725973700000|2024-09-10 13:08:20|41234.6|41214.6|41242.1|41222.1|41242.1|41222.1|41234.6|41214.6|34
1725973710000|2024-09-10 13:08:30|41242.5|41222.5|41245|41225|41247.9|41227.9|41242.5|41222.5|14
1725973720000|2024-09-10 13:08:40|41242.9|41222.9|41250|41230|41255|41235|41242.5|41222.5|34
1725973730000|2024-09-10 13:08:50|41247.1|41227.1|41247.5|41227.5|41250|41230|41245|41225|3
1725973740000|2024-09-10 13:09:00|41250|41230|41255|41235|41255|41235|41250|41230|4
1725973750000|2024-09-10 13:09:10|41252.5|41232.5|41237.1|41217.1|41252.5|41232.5|41235|41215|11
1725973760000|2024-09-10 13:09:20|41235|41215|41247.5|41227.5|41247.5|41227.5|41235|41215|31
1725973770000|2024-09-10 13:09:30|41247.1|41227.1|41245|41225|41250|41230|41245|41225|3
1725973780000|2024-09-10 13:09:40|41247.1|41227.1|41243.8|41223.8|41249.6|41229.6|41243.8|41223.8|35
1725973790000|2024-09-10 13:09:50|41241.7|41221.7|41241.7|41221.7|41244.2|41224.2|41239.2|41219.2|5
1725973800000|2024-09-10 13:10:00|41241.3|41221.3|41241.7|41221.7|41241.7|41221.7|41234.2|41214.2|17
1725973810000|2024-09-10 13:10:10|41243.8|41223.8|41256.7|41236.7|41259.2|41239.2|41243.8|41223.8|7
1725973820000|2024-09-10 13:10:20|41259.2|41239.2|41259.6|41239.6|41259.6|41239.6|41259.2|41239.2|18
1725973830000|2024-09-10 13:10:30|41259.2|41239.2|41256.3|41236.3|41259.2|41239.2|41256.3|41236.3|12
1725973840000|2024-09-10 13:10:40|41254.2|41234.2|41254.6|41234.6|41254.6|41234.6|41253.8|41233.8|5
1725973850000|2024-09-10 13:10:50|41256.7|41236.7|41259.6|41239.6|41264.6|41244.6|41256.7|41236.7|24
1725973860000|2024-09-10 13:11:00|41257.1|41237.1|41246.3|41226.3|41257.1|41237.1|41246.3|41226.3|10
1725973870000|2024-09-10 13:11:10|41246.7|41226.7|41246.3|41226.3|41249.2|41229.2|41246.3|41226.3|15
1725973880000|2024-09-10 13:11:20|41242.1|41222.1|41244.2|41224.2|41244.2|41224.2|41241.3|41221.3|2
1725973890000|2024-09-10 13:11:30|41246.3|41226.3|41244.2|41224.2|41246.3|41226.3|41241.7|41221.7|14
1725973900000|2024-09-10 13:11:40|41241.7|41221.7|41234.2|41214.2|41241.7|41221.7|41233.8|41213.8|5
1725973910000|2024-09-10 13:11:50|41236.3|41216.3|41231.3|41211.3|41236.3|41216.3|41231.3|41211.3|40
1725973920000|2024-09-10 13:12:00|41229.2|41209.2|41222.1|41202.1|41229.2|41209.2|41222.1|41202.1|15
1725973930000|2024-09-10 13:12:10|41221.7|41201.7|41220|41200|41225|41205|41220|41200|5
1725973940000|2024-09-10 13:12:20|41222.1|41202.1|41222.1|41202.1|41224.2|41204.2|41222.1|41202.1|3
1725973950000|2024-09-10 13:12:30|41220|41200|41219.6|41199.6|41220|41200|41217.1|41197.1|13
1725973960000|2024-09-10 13:12:40|41217.5|41197.5|41209.6|41189.6|41217.5|41197.5|41209.6|41189.6|7
1725973970000|2024-09-10 13:12:50|41207.5|41187.5|41172.1|41152.1|41207.5|41187.5|41172.1|41152.1|116
1725973980000|2024-09-10 13:13:00|41167.1|41147.1|41167.9|41147.9|41169.6|41149.6|41167.1|41147.1|22
1725973990000|2024-09-10 13:13:10|41170|41150|41172.1|41152.1|41177.1|41157.1|41170|41150|29
1725974000000|2024-09-10 13:13:20|41170|41150|41167.1|41147.1|41172.1|41152.1|41165|41145|35
1725974010000|2024-09-10 13:13:30|41165|41145|41156.7|41136.7|41165|41145|41156.7|41136.7|36
1725974020000|2024-09-10 13:13:40|41154.6|41134.6|41160|41140|41160.4|41140.4|41152.1|41132.1|10
1725974030000|2024-09-10 13:13:50|41157.9|41137.9|41162.5|41142.5|41162.5|41142.5|41157.1|41137.1|8
1725974040000|2024-09-10 13:14:00|41164.6|41144.6|41172.1|41152.1|41175|41155|41164.6|41144.6|22
1725974050000|2024-09-10 13:14:10|41171.7|41151.7|41160|41140|41171.7|41151.7|41160|41140|7
1725974060000|2024-09-10 13:14:20|41162.1|41142.1|41160|41140|41162.1|41142.1|41157.1|41137.1|16
1725974070000|2024-09-10 13:14:30|41159.6|41139.6|41157.1|41137.1|41159.6|41139.6|41152.1|41132.1|4
1725974080000|2024-09-10 13:14:40|41162.1|41142.1|41170|41150|41170|41150|41162.1|41142.1|8
1725974090000|2024-09-10 13:14:50|41172.1|41152.1|41172.1|41152.1|41177.1|41157.1|41172.1|41152.1|8
1725974100000|2024-09-10 13:15:00|41170|41150|41157.5|41137.5|41170|41150|41157.5|41137.5|7
1725974110000|2024-09-10 13:15:10|41160|41140|41167.1|41147.1|41167.1|41147.1|41160|41140|22
1725974120000|2024-09-10 13:15:20|41169.6|41149.6|41172.1|41152.1|41172.1|41152.1|41169.6|41149.6|7
1725974130000|2024-09-10 13:15:30|41177.1|41157.1|41177.1|41157.1|41177.1|41157.1|41177.1|41157.1|11
1725974140000|2024-09-10 13:15:40|41180|41160|41177.1|41157.1|41182.1|41162.1|41177.1|41157.1|9
1725974150000|2024-09-10 13:15:50|41179.2|41159.2|41177.5|41157.5|41182.1|41162.1|41177.1|41157.1|4
1725974160000|2024-09-10 13:16:00|41177.1|41157.1|41177.1|41157.1|41184.2|41164.2|41171.7|41151.7|67
1725974170000|2024-09-10 13:16:10|41176.7|41156.7|41179.6|41159.6|41181.7|41161.7|41176.7|41156.7|4
1725974180000|2024-09-10 13:16:20|41177.1|41157.1|41182.1|41162.1|41182.1|41162.1|41177.1|41157.1|1
1725974190000|2024-09-10 13:16:30|41182.5|41162.5|41182.1|41162.1|41185|41165|41182.1|41162.1|59
1725974200000|2024-09-10 13:16:40|41180|41160|41179.6|41159.6|41180|41160|41175|41155|20
1725974210000|2024-09-10 13:16:50|41180|41160|41180|41160|41182.5|41162.5|41180|41160|4
1725974220000|2024-09-10 13:17:00|41182.1|41162.1|41182.5|41162.5|41182.5|41162.5|41182.1|41162.1|4
1725974230000|2024-09-10 13:17:10|41185|41165|41202.9|41182.9|41202.9|41182.9|41185|41165|11
1725974240000|2024-09-10 13:17:20|41202.5|41182.5|41210|41190|41210|41190|41202.5|41182.5|7
1725974250000|2024-09-10 13:17:30|41212.1|41192.1|41212.9|41192.9|41226.7|41206.7|41212.1|41192.1|40
1725974260000|2024-09-10 13:17:40|41215|41195|41212.1|41192.1|41215|41195|41207.1|41187.1|9
1725974270000|2024-09-10 13:17:50|41215|41195|41197.9|41177.9|41215|41195|41197.9|41177.9|8
1725974280000|2024-09-10 13:18:00|41197.1|41177.1|41195|41175|41200|41180|41190|41170|7
1725974290000|2024-09-10 13:18:10|41192.5|41172.5|41190|41170|41194.6|41174.6|41190|41170|2
1725974300000|2024-09-10 13:18:20|41187.5|41167.5|41172.1|41152.1|41187.5|41167.5|41172.1|41152.1|21
1725974310000|2024-09-10 13:18:30|41165.4|41145.4|41186.3|41166.3|41186.3|41166.3|41165|41145|154
1725974320000|2024-09-10 13:18:40|41184.2|41164.2|41191.3|41171.3|41193.4|41173.4|41179.2|41159.2|7
1725974330000|2024-09-10 13:18:50|41193|41173|41193|41173|41195.9|41175.9|41190.5|41170.5|14
1725974340000|2024-09-10 13:19:00|41193.4|41173.4|41190.5|41170.5|41195.9|41175.9|41185.9|41165.9|16
1725974350000|2024-09-10 13:19:10|41190.9|41170.9|41195.9|41175.9|41198|41178|41188.4|41168.4|9
1725974360000|2024-09-10 13:19:20|41198|41178|41200.5|41180.5|41200.5|41180.5|41198|41178|27
1725974370000|2024-09-10 13:19:30|41202.6|41182.6|41203.4|41183.4|41205.9|41185.9|41200.9|41180.9|13
1725974380000|2024-09-10 13:19:40|41200.9|41180.9|41205.5|41185.5|41205.5|41185.5|41195.9|41175.9|9
1725974390000|2024-09-10 13:19:50|41203.4|41183.4|41223.4|41203.4|41225.5|41205.5|41203.4|41183.4|41
1725974400000|2024-09-10 13:20:00|41223|41203|41215.5|41195.5|41223|41203|41210.5|41190.5|12
1725974410000|2024-09-10 13:20:10|41220.5|41200.5|41228|41208|41228|41208|41220.5|41200.5|6
1725974420000|2024-09-10 13:20:20|41225.5|41205.5|41232.7|41212.7|41235.5|41215.5|41225.5|41205.5|11
1725974430000|2024-09-10 13:20:30|41233.4|41213.4|41230.9|41210.9|41237.7|41217.7|41230.9|41210.9|4
1725974440000|2024-09-10 13:20:40|41233|41213|41235.5|41215.5|41235.5|41215.5|41230.5|41210.5|2
1725974450000|2024-09-10 13:20:50|41238|41218|41235.5|41215.5|41238|41218|41235.5|41215.5|10
1725974460000|2024-09-10 13:21:00|41233.4|41213.4|41228|41208|41233.4|41213.4|41225.9|41205.9|7
1725974470000|2024-09-10 13:21:10|41226.3|41206.3|41220.9|41200.9|41228.4|41208.4|41219.2|41199.2|7
1725974480000|2024-09-10 13:21:20|41220.5|41200.5|41220.6|41200.6|41220.9|41200.9|41220.5|41200.5|3
1725974490000|2024-09-10 13:21:30|41218.4|41198.4|41235.6|41215.6|41235.6|41215.6|41215.6|41195.6|17
1725974500000|2024-09-10 13:21:40|41233.1|41213.1|41222.7|41202.7|41233.1|41213.1|41222.7|41202.7|31
1725974510000|2024-09-10 13:21:50|41220.6|41200.6|41212.7|41192.7|41220.6|41200.6|41208.4|41188.4|43
1725974520000|2024-09-10 13:22:00|41210.6|41190.6|41178.4|41158.4|41210.6|41190.6|41172.1|41152.1|45
1725974530000|2024-09-10 13:22:10|41180.6|41160.6|41196.3|41176.3|41196.3|41176.3|41180.6|41160.6|23
1725974540000|2024-09-10 13:22:20|41198.4|41178.4|41198.8|41178.8|41201.3|41181.3|41198.4|41178.4|3
1725974550000|2024-09-10 13:22:30|41200.9|41180.9|41201.7|41181.7|41204.2|41184.2|41199.2|41179.2|2
1725974560000|2024-09-10 13:22:40|41203.8|41183.8|41199.2|41179.2|41206.3|41186.3|41199.2|41179.2|4
1725974570000|2024-09-10 13:22:50|41196.3|41176.3|41203.5|41183.5|41205.6|41185.6|41196.3|41176.3|11
1725974580000|2024-09-10 13:23:00|41205.6|41185.6|41211.3|41191.3|41211.3|41191.3|41205.6|41185.6|14
1725974590000|2024-09-10 13:23:10|41213.5|41193.5|41208.5|41188.5|41213.5|41193.5|41206.3|41186.3|9
1725974600000|2024-09-10 13:23:20|41208.8|41188.8|41204.2|41184.2|41208.8|41188.8|41204.2|41184.2|0
1725974610000|2024-09-10 13:23:30|41206.3|41186.3|41201.3|41181.3|41206.3|41186.3|41201.3|41181.3|10
1725974620000|2024-09-10 13:23:40|41201.4|41181.4|41203.5|41183.5|41206.4|41186.4|41201.4|41181.4|5
1725974630000|2024-09-10 13:23:50|41203.9|41183.9|41208.5|41188.5|41208.5|41188.5|41201.4|41181.4|28
1725974640000|2024-09-10 13:24:00|41206.4|41186.4|41206.4|41186.4|41209.2|41189.2|41206.4|41186.4|9
1725974650000|2024-09-10 13:24:10|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41198.5|41178.5|6
1725974660000|2024-09-10 13:24:20|41206.4|41186.4|41201.4|41181.4|41206.4|41186.4|41201.4|41181.4|3
1725974670000|2024-09-10 13:24:30|41203.5|41183.5|41201.4|41181.4|41203.9|41183.9|41198.5|41178.5|3
1725974680000|2024-09-10 13:24:40|41198.5|41178.5|41198.9|41178.9|41201|41181|41188.9|41168.9|33
1725974690000|2024-09-10 13:24:50|41198.5|41178.5|41198.9|41178.9|41206|41186|41196.4|41176.4|31
1725974700000|2024-09-10 13:25:00|41198.5|41178.5|41188.5|41168.5|41198.5|41178.5|41178.9|41158.9|9
1725974710000|2024-09-10 13:25:10|41189.3|41169.3|41193.5|41173.5|41193.5|41173.5|41183.5|41163.5|2
1725974720000|2024-09-10 13:25:20|41191.4|41171.4|41185|41165|41196.4|41176.4|41185|41165|9
1725974730000|2024-09-10 13:25:30|41184.3|41164.3|41193.5|41173.5|41193.5|41173.5|41184.3|41164.3|41
1725974740000|2024-09-10 13:25:40|41195.6|41175.6|41196.4|41176.4|41198.5|41178.5|41195.6|41175.6|5
1725974750000|2024-09-10 13:25:50|41194.3|41174.3|41198.9|41178.9|41201|41181|41193.5|41173.5|46
1725974760000|2024-09-10 13:26:00|41198.5|41178.5|41198.5|41178.5|41201|41181|41196.4|41176.4|6
1725974770000|2024-09-10 13:26:10|41196.4|41176.4|41205.6|41185.6|41205.6|41185.6|41195.6|41175.6|5
1725974780000|2024-09-10 13:26:20|41206|41186|41211.4|41191.4|41211.4|41191.4|41206|41186|2
1725974790000|2024-09-10 13:26:30|41210.6|41190.6|41201.4|41181.4|41211|41191|41199.3|41179.3|9
1725974800000|2024-09-10 13:26:40|41199.3|41179.3|41202.7|41182.7|41202.7|41182.7|41198.5|41178.5|4
1725974810000|2024-09-10 13:26:50|41200.6|41180.6|41196|41176|41200.6|41180.6|41195.6|41175.6|6
1725974820000|2024-09-10 13:27:00|41193.5|41173.5|41198.5|41178.5|41198.5|41178.5|41193.5|41173.5|9
1725974830000|2024-09-10 13:27:10|41198.9|41178.9|41201|41181|41201.4|41181.4|41198.5|41178.5|4
1725974840000|2024-09-10 13:27:20|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|4
1725974850000|2024-09-10 13:27:30|41203.5|41183.5|41208.5|41188.5|41208.5|41188.5|41203.5|41183.5|4
1725974860000|2024-09-10 13:27:40|41211.4|41191.4|41226.4|41206.4|41226.4|41206.4|41211.4|41191.4|19
1725974870000|2024-09-10 13:27:50|41224.3|41204.3|41213.5|41193.5|41226.4|41206.4|41213.5|41193.5|4
1725974880000|2024-09-10 13:28:00|41211|41191|41213.5|41193.5|41213.5|41193.5|41211|41191|3
1725974890000|2024-09-10 13:28:10|41215.6|41195.6|41215.6|41195.6|41221|41201|41215.6|41195.6|31
1725974900000|2024-09-10 13:28:20|41213.5|41193.5|41225.6|41205.6|41225.6|41205.6|41212.7|41192.7|9
1725974910000|2024-09-10 13:28:30|41227.7|41207.7|41230.6|41210.6|41230.6|41210.6|41225.6|41205.6|20
1725974920000|2024-09-10 13:28:40|41228.5|41208.5|41220.2|41200.2|41228.5|41208.5|41217.7|41197.7|40
1725974930000|2024-09-10 13:28:50|41222.7|41202.7|41225.2|41205.2|41225.2|41205.2|41220.2|41200.2|0
1725974940000|2024-09-10 13:29:00|41230.2|41210.2|41230.6|41210.6|41230.6|41210.6|41230.2|41210.2|17
1725974950000|2024-09-10 13:29:10|41232.7|41212.7|41240.6|41220.6|41240.6|41220.6|41230.6|41210.6|11
1725974960000|2024-09-10 13:29:20|41238.5|41218.5|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|9
1725974970000|2024-09-10 13:29:30|||||||||3
1725974980000|2024-09-10 13:29:40|41238.1|41218.1|41230.2|41210.2|41238.1|41218.1|41230.2|41210.2|6
1725974990000|2024-09-10 13:29:50|41227.7|41207.7|41225.2|41205.2|41227.7|41207.7|41225.2|41205.2|6
1725975000000|2024-09-10 13:30:00|41225.6|41205.6|41222.7|41202.7|41237.3|41217.3|41220.2|41200.2|18
1725975010000|2024-09-10 13:30:10|41223.1|41203.1|41220.6|41200.6|41225.2|41205.2|41216.4|41196.4|5
1725975020000|2024-09-10 13:30:20|41222.7|41202.7|41210.6|41190.6|41223.5|41203.5|41210.6|41190.6|4
1725975030000|2024-09-10 13:30:30|41212.7|41192.7|41195.6|41175.6|41215.6|41195.6|41195.6|41175.6|8
1725975040000|2024-09-10 13:30:40|41197.7|41177.7|41177.7|41157.7|41198.5|41178.5|41177.7|41157.7|22
1725975050000|2024-09-10 13:30:50|41178.1|41158.1|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|12
1725975060000|2024-09-10 13:31:00|41185.6|41165.6|41142.7|41122.7|41185.6|41165.6|41142.7|41122.7|36
1725975070000|2024-09-10 13:31:10|41145.6|41125.6|41158.1|41138.1|41158.1|41138.1|41145.6|41125.6|18
1725975080000|2024-09-10 13:31:20|41160.2|41140.2|41165.6|41145.6|41166.4|41146.4|41160.2|41140.2|28
1725975090000|2024-09-10 13:31:30|41167.7|41147.7|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|13
1725975100000|2024-09-10 13:31:40|41163.5|41143.5|41160.2|41140.2|41163.5|41143.5|41160.2|41140.2|61
1725975110000|2024-09-10 13:31:50|41153.1|41133.1|41145.6|41125.6|41153.1|41133.1|41142.7|41122.7|12
1725975120000|2024-09-10 13:32:00|41147.7|41127.7|41157.7|41137.7|41157.7|41137.7|41147.7|41127.7|27
1725975130000|2024-09-10 13:32:10|41155.6|41135.6|41150.6|41130.6|41160.6|41140.6|41150.6|41130.6|22
1725975140000|2024-09-10 13:32:20|41148.5|41128.5|41157.7|41137.7|41160.6|41140.6|41147.7|41127.7|12
1725975150000|2024-09-10 13:32:30|41158.1|41138.1|41162.7|41142.7|41162.7|41142.7|41158.1|41138.1|9
1725975160000|2024-09-10 13:32:40|41160.6|41140.6|41140.2|41120.2|41160.6|41140.6|41140.2|41120.2|14
1725975170000|2024-09-10 13:32:50|41142.7|41122.7|41138.1|41118.1|41142.7|41122.7|41137.7|41117.7|8
1725975180000|2024-09-10 13:33:00|41137.7|41117.7|41130.6|41110.6|41137.7|41117.7|41128.5|41108.5|22
1725975190000|2024-09-10 13:33:10|41128.5|41108.5|41140.6|41120.6|41140.6|41120.6|41125.6|41105.6|38
1725975200000|2024-09-10 13:33:20|41142.7|41122.7|41146|41126|41146|41126|41142.7|41122.7|8
1725975210000|2024-09-10 13:33:30|41145.6|41125.6|41152.7|41132.7|41152.7|41132.7|41145.6|41125.6|9
1725975220000|2024-09-10 13:33:40|41153.1|41133.1|41157.7|41137.7|41157.7|41137.7|41150.6|41130.6|5
1725975230000|2024-09-10 13:33:50|41155.6|41135.6|41150.6|41130.6|41155.6|41135.6|41148.1|41128.1|18
1725975240000|2024-09-10 13:34:00|41148.1|41128.1|41160.6|41140.6|41160.6|41140.6|41148.1|41128.1|5
1725975250000|2024-09-10 13:34:10|41158.1|41138.1|41156|41136|41158.1|41138.1|41156|41136|7
1725975260000|2024-09-10 13:34:20|41153.1|41133.1|41150.6|41130.6|41153.1|41133.1|41147.7|41127.7|6
1725975270000|2024-09-10 13:34:30|41152.7|41132.7|41150.6|41130.6|41153.1|41133.1|41150.6|41130.6|3
1725975280000|2024-09-10 13:34:40|41148.5|41128.5|41145.6|41125.6|41148.5|41128.5|41143.5|41123.5|15
1725975290000|2024-09-10 13:34:50|41147.7|41127.7|41152.3|41132.3|41152.3|41132.3|41147.7|41127.7|2
1725975300000|2024-09-10 13:35:00|41153.1|41133.1|41138.5|41118.5|41155.6|41135.6|41133.9|41113.9|23
1725975310000|2024-09-10 13:35:10|41136.4|41116.4|41145.6|41125.6|41145.6|41125.6|41136|41116|16
1725975320000|2024-09-10 13:35:20|41143.5|41123.5|41149.7|41129.7|41150.1|41130.1|41143.5|41123.5|11
1725975330000|2024-09-10 13:35:30|41149.3|41129.3|41146.4|41126.4|41151.4|41131.4|41145.6|41125.6|9
1725975340000|2024-09-10 13:35:40|41146|41126|41131.4|41111.4|41146|41126|41131.4|41111.4|10
1725975350000|2024-09-10 13:35:50|41131|41111|41141.4|41121.4|41143.9|41123.9|41128.9|41108.9|17
1725975360000|2024-09-10 13:36:00|41138.9|41118.9|41139.3|41119.3|41141.4|41121.4|41136.8|41116.8|9
1725975370000|2024-09-10 13:36:10|41138.9|41118.9|41126.4|41106.4|41138.9|41118.9|41124.3|41104.3|7
1725975380000|2024-09-10 13:36:20|41124.3|41104.3|41128.9|41108.9|41128.9|41108.9|41121.8|41101.8|7
1725975390000|2024-09-10 13:36:30|41126.4|41106.4|41126.4|41106.4|41129.3|41109.3|41124.3|41104.3|4
1725975400000|2024-09-10 13:36:40|41124.3|41104.3|41116.4|41096.4|41124.3|41104.3|41116.4|41096.4|24
1725975410000|2024-09-10 13:36:50|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41119.3|41099.3|9
1725975420000|2024-09-10 13:37:00|41126.4|41106.4|41128.9|41108.9|41133.9|41113.9|41126.4|41106.4|12
1725975430000|2024-09-10 13:37:10|41126.8|41106.8|41131.4|41111.4|41131.4|41111.4|41123.9|41103.9|13
1725975440000|2024-09-10 13:37:20|41133.5|41113.5|41131.4|41111.4|41133.9|41113.9|41126.4|41106.4|8
1725975450000|2024-09-10 13:37:30|41133.5|41113.5|41141.8|41121.8|41141.8|41121.8|41133.5|41113.5|9
1725975460000|2024-09-10 13:37:40|41139.3|41119.3|41146.4|41126.4|41146.4|41126.4|41139.3|41119.3|6
1725975470000|2024-09-10 13:37:50|41144.3|41124.3|41141.8|41121.8|41146|41126|41141.8|41121.8|7
1725975480000|2024-09-10 13:38:00|41143.9|41123.9|41141.4|41121.4|41143.9|41123.9|41139.3|41119.3|8
1725975490000|2024-09-10 13:38:10|41138.9|41118.9|41138.5|41118.5|41141.4|41121.4|41138.5|41118.5|6
1725975500000|2024-09-10 13:38:20|41134.3|41114.3|41129.3|41109.3|41134.3|41114.3|41126.4|41106.4|7
1725975510000|2024-09-10 13:38:30|41131.4|41111.4|41128.9|41108.9|41131.4|41111.4|41126.4|41106.4|2
1725975520000|2024-09-10 13:38:40|41126.4|41106.4|41134.3|41114.3|41134.3|41114.3|41126.4|41106.4|7
1725975530000|2024-09-10 13:38:50|41133.9|41113.9|41126.8|41106.8|41133.9|41113.9|41126.8|41106.8|13
1725975540000|2024-09-10 13:39:00|41124.3|41104.3|41109.3|41089.3|41124.3|41104.3|41109.3|41089.3|10
1725975550000|2024-09-10 13:39:10|41111.4|41091.4|41123.5|41103.5|41125.6|41105.6|41106.4|41086.4|31
1725975560000|2024-09-10 13:39:20|41121.4|41101.4|41114.3|41094.3|41121.4|41101.4|41114.3|41094.3|6
1725975570000|2024-09-10 13:39:30|41112.2|41092.2|41111.4|41091.4|41112.2|41092.2|41106.8|41086.8|10
1725975580000|2024-09-10 13:39:40|41113.5|41093.5|41118.9|41098.9|41119.3|41099.3|41113.5|41093.5|12
1725975590000|2024-09-10 13:39:50|41116.8|41096.8|41091|41071|41116.8|41096.8|41086.8|41066.8|138
1725975600000|2024-09-10 13:40:00|41089.3|41069.3|41076.4|41056.4|41089.3|41069.3|41074.3|41054.3|106
1725975610000|2024-09-10 13:40:10|41078.5|41058.5|41076.4|41056.4|41078.9|41058.9|41073.9|41053.9|11
1725975620000|2024-09-10 13:40:20|41074.3|41054.3|41081.8|41061.8|41088.5|41068.5|41074.3|41054.3|53
1725975630000|2024-09-10 13:40:30|41078.9|41058.9|41081.4|41061.4|41081.4|41061.4|41076.4|41056.4|32
1725975640000|2024-09-10 13:40:40|41085.6|41065.6|41076|41056|41086.4|41066.4|41076|41056|25
1725975650000|2024-09-10 13:40:50|41073.5|41053.5|41071.4|41051.4|41073.5|41053.5|41066.4|41046.4|42
1725975660000|2024-09-10 13:41:00|41068.9|41048.9|41066.4|41046.4|41071.4|41051.4|41066.4|41046.4|12
1725975670000|2024-09-10 13:41:10|41068.5|41048.5|41074.3|41054.3|41081.4|41061.4|41068.5|41048.5|21
1725975680000|2024-09-10 13:41:20|41076.4|41056.4|41076.4|41056.4|41076.4|41056.4|41071.4|41051.4|25
1725975690000|2024-09-10 13:41:30|41079.3|41059.3|41076.4|41056.4|41081.4|41061.4|41074.3|41054.3|23
1725975700000|2024-09-10 13:41:40|41081.4|41061.4|41084.3|41064.3|41084.3|41064.3|41076.4|41056.4|6
1725975710000|2024-09-10 13:41:50|41086.4|41066.4|41091.4|41071.4|41091.4|41071.4|41086.4|41066.4|7
1725975720000|2024-09-10 13:42:00|41093.5|41073.5|41093.5|41073.5|41098.5|41078.5|41093.5|41073.5|16
1725975730000|2024-09-10 13:42:10|41094.3|41074.3|41091.4|41071.4|41096.4|41076.4|41089.3|41069.3|13
1725975740000|2024-09-10 13:42:20|41092.2|41072.2|41096.4|41076.4|41096.8|41076.8|41092.2|41072.2|3
1725975750000|2024-09-10 13:42:30|41097.2|41077.2|41094.3|41074.3|41101.4|41081.4|41091.4|41071.4|13
1725975760000|2024-09-10 13:42:40|41093.5|41073.5|41083.9|41063.9|41096.4|41076.4|41081|41061|15
1725975770000|2024-09-10 13:42:50|41086|41066|41091.4|41071.4|41091.4|41071.4|41083.9|41063.9|6
1725975780000|2024-09-10 13:43:00|41093.5|41073.5|41096.4|41076.4|41098.5|41078.5|41091.4|41071.4|3
1725975790000|2024-09-10 13:43:10|41093.5|41073.5|41101.4|41081.4|41101.4|41081.4|41093.5|41073.5|4
1725975800000|2024-09-10 13:43:20|41099.3|41079.3|41101.4|41081.4|41101.4|41081.4|41096.4|41076.4|1
1725975810000|2024-09-10 13:43:30|41098.9|41078.9|41098.5|41078.5|41098.9|41078.9|41091.4|41071.4|16
1725975820000|2024-09-10 13:43:40|41096.4|41076.4|41105.6|41085.6|41105.6|41085.6|41096.4|41076.4|8
1725975830000|2024-09-10 13:43:50|41103.5|41083.5|41108.1|41088.1|41110.6|41090.6|41101.4|41081.4|10
1725975840000|2024-09-10 13:44:00|41106|41086|41103.9|41083.9|41106|41086|41098.5|41078.5|13
1725975850000|2024-09-10 13:44:10|41103.5|41083.5|41103.5|41083.5|41104.3|41084.3|41101.4|41081.4|8
1725975860000|2024-09-10 13:44:20|41101.4|41081.4|41105.6|41085.6|41108.5|41088.5|41101.4|41081.4|5
1725975870000|2024-09-10 13:44:30|41106.4|41086.4|41108.5|41088.5|41108.5|41088.5|41103.5|41083.5|7
1725975880000|2024-09-10 13:44:40|41108.9|41088.9|41106.4|41086.4|41111|41091|41106.4|41086.4|3
1725975890000|2024-09-10 13:44:50|41111|41091|41118.5|41098.5|41118.5|41098.5|41111|41091|10
1725975900000|2024-09-10 13:45:00|41116.4|41096.4|41108.5|41088.5|41116.4|41096.4|41106.4|41086.4|22
1725975910000|2024-09-10 13:45:10|41106.4|41086.4|41103.5|41083.5|41111|41091|41103.5|41083.5|15
1725975920000|2024-09-10 13:45:20|41105.6|41085.6|41106.4|41086.4|41106.4|41086.4|41103.5|41083.5|2
1725975930000|2024-09-10 13:45:30|41101.4|41081.4|41113.5|41093.5|41113.5|41093.5|41101.4|41081.4|23
1725975940000|2024-09-10 13:45:40|41113.9|41093.9|41121.4|41101.4|41121.4|41101.4|41113.9|41093.9|5
1725975950000|2024-09-10 13:45:50|41119.3|41099.3|41103.9|41083.9|41121.4|41101.4|41103.9|41083.9|24
1725975960000|2024-09-10 13:46:00|41106.4|41086.4|41096.4|41076.4|41106.4|41086.4|41096.4|41076.4|20
1725975970000|2024-09-10 13:46:10|41093.9|41073.9|41081.8|41061.8|41095.6|41075.6|41081.8|41061.8|10
1725975980000|2024-09-10 13:46:20|41081.4|41061.4|41076.4|41056.4|41081.4|41061.4|41076.4|41056.4|8
1725975990000|2024-09-10 13:46:30|41078.9|41058.9|41080.6|41060.6|41083.5|41063.5|41076.4|41056.4|73
1725976000000|2024-09-10 13:46:40|41082.7|41062.7|41082.7|41062.7|41085.6|41065.6|41080.6|41060.6|6
1725976010000|2024-09-10 13:46:50|41081|41061|41071.4|41051.4|41081|41061|41070.6|41050.6|24
1725976020000|2024-09-10 13:47:00|41070.6|41050.6|41078.5|41058.5|41078.5|41058.5|41070.6|41050.6|12
1725976030000|2024-09-10 13:47:10|41080.6|41060.6|41086|41066|41088.5|41068.5|41080.6|41060.6|13
1725976040000|2024-09-10 13:47:20|41085.6|41065.6|41080.6|41060.6|41089.8|41069.8|41080.6|41060.6|17
1725976050000|2024-09-10 13:47:30|41082.7|41062.7|41080.6|41060.6|41082.7|41062.7|41080.6|41060.6|4
1725976060000|2024-09-10 13:47:40|41085.6|41065.6|41083.5|41063.5|41088.5|41068.5|41082.7|41062.7|7
1725976070000|2024-09-10 13:47:50|41081.4|41061.4|41075.6|41055.6|41081.4|41061.4|41075.6|41055.6|4
1725976080000|2024-09-10 13:48:00|41073.5|41053.5|41072.7|41052.7|41073.5|41053.5|41070.6|41050.6|10
1725976090000|2024-09-10 13:48:10|41075.2|41055.2|41063.1|41043.1|41078.5|41058.5|41063.1|41043.1|32
1725976100000|2024-09-10 13:48:20|41065.6|41045.6|41060.6|41040.6|41065.6|41045.6|41060.6|41040.6|10
1725976110000|2024-09-10 13:48:30|41058.5|41038.5|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|10
1725976120000|2024-09-10 13:48:40|41057.7|41037.7|41070.2|41050.2|41070.2|41050.2|41057.7|41037.7|7
1725976130000|2024-09-10 13:48:50|41070.6|41050.6|41072.7|41052.7|41073.1|41053.1|41068.1|41048.1|1
1725976140000|2024-09-10 13:49:00|41070.6|41050.6|41065.6|41045.6|41070.6|41050.6|41065.6|41045.6|7
1725976150000|2024-09-10 13:49:10|41063.1|41043.1|41070.6|41050.6|41070.6|41050.6|41063.1|41043.1|13
1725976160000|2024-09-10 13:49:20|41072.7|41052.7|41068.1|41048.1|41073.1|41053.1|41068.1|41048.1|3
1725976170000|2024-09-10 13:49:30|41067.7|41047.7|41070.6|41050.6|41072.7|41052.7|41067.7|41047.7|4
1725976180000|2024-09-10 13:49:40|41068.1|41048.1|41068.1|41048.1|41070.6|41050.6|41067.7|41047.7|10
1725976190000|2024-09-10 13:49:50|41070.2|41050.2|41072.7|41052.7|41072.7|41052.7|41067.7|41047.7|10
1725976200000|2024-09-10 13:50:00|41070.6|41050.6|41060.6|41040.6|41072.7|41052.7|41058.5|41038.5|23
1725976210000|2024-09-10 13:50:10|41058.1|41038.1|41057.7|41037.7|41059.8|41039.8|41052.7|41032.7|29
1725976220000|2024-09-10 13:50:20|41058.1|41038.1|41060.6|41040.6|41063.1|41043.1|41058.1|41038.1|18
1725976230000|2024-09-10 13:50:30|41062.7|41042.7|41060.6|41040.6|41062.7|41042.7|41060.6|41040.6|11
1725976240000|2024-09-10 13:50:40|41059.8|41039.8|41050.6|41030.6|41059.8|41039.8|41045.6|41025.6|26
1725976250000|2024-09-10 13:50:50|41048.5|41028.5|41050.6|41030.6|41053.1|41033.1|41048.5|41028.5|22
1725976260000|2024-09-10 13:51:00|41052.7|41032.7|41060.2|41040.2|41062.3|41042.3|41050.6|41030.6|22
1725976270000|2024-09-10 13:51:10|41059.8|41039.8|41055.6|41035.6|41060.6|41040.6|41055.6|41035.6|6
1725976280000|2024-09-10 13:51:20|41050.6|41030.6|41048.1|41028.1|41050.6|41030.6|41046|41026|11
1725976290000|2024-09-10 13:51:30|41046|41026|41047.7|41027.7|41050.2|41030.2|41045.6|41025.6|5
1725976300000|2024-09-10 13:51:40|41050.2|41030.2|41050.6|41030.6|41050.6|41030.6|41045.6|41025.6|10
1725976310000|2024-09-10 13:51:50|41047.7|41027.7|41032.7|41012.7|41050.2|41030.2|41032.7|41012.7|25
1725976320000|2024-09-10 13:52:00|41030.6|41010.6|41042.7|41022.7|41044.8|41024.8|41028.5|41008.5|19
1725976330000|2024-09-10 13:52:10|41040.6|41020.6|41033.5|41013.5|41042.7|41022.7|41033.5|41013.5|8
1725976340000|2024-09-10 13:52:20|41035.6|41015.6|41040.6|41020.6|41040.6|41020.6|41033.1|41013.1|35
1725976350000|2024-09-10 13:52:30|41041|41021|41052.7|41032.7|41054.8|41034.8|41041|41021|22
1725976360000|2024-09-10 13:52:40|41054.8|41034.8|41047.7|41027.7|41055.6|41035.6|41047.7|41027.7|14
1725976370000|2024-09-10 13:52:50|41048.5|41028.5|41053.5|41033.5|41055.6|41035.6|41048.1|41028.1|12
1725976380000|2024-09-10 13:53:00|41055.6|41035.6|41060.6|41040.6|41060.6|41040.6|41053.1|41033.1|11
1725976390000|2024-09-10 13:53:10|41058.1|41038.1|41058.1|41038.1|41060.6|41040.6|41055.6|41035.6|4
1725976400000|2024-09-10 13:53:20|41057.7|41037.7|41058.1|41038.1|41058.5|41038.5|41055.6|41035.6|7
1725976410000|2024-09-10 13:53:30|41058.5|41038.5|41053.5|41033.5|41062.7|41042.7|41053.5|41033.5|9
1725976420000|2024-09-10 13:53:40|41053.1|41033.1|41051|41031|41055.6|41035.6|41051|41031|1
1725976430000|2024-09-10 13:53:50|41053.1|41033.1|41063.1|41043.1|41063.1|41043.1|41052.8|41032.8|14
1725976440000|2024-09-10 13:54:00|41063.5|41043.5|41070.6|41050.6|41070.6|41050.6|41063.1|41043.1|16
1725976450000|2024-09-10 13:54:10|41068.5|41048.5|41070.6|41050.6|41070.6|41050.6|41067.8|41047.8|16
1725976460000|2024-09-10 13:54:20|41072.8|41052.8|41064.9|41044.9|41072.8|41052.8|41060.6|41040.6|4
1725976470000|2024-09-10 13:54:30|41062.8|41042.8|41063.1|41043.1|41065.3|41045.3|41062.8|41042.8|1
1725976480000|2024-09-10 13:54:40|41065.3|41045.3|41065.7|41045.7|41065.7|41045.7|41062.8|41042.8|8
1725976490000|2024-09-10 13:54:50|41067.8|41047.8|41075.7|41055.7|41075.7|41055.7|41067.8|41047.8|4
1725976500000|2024-09-10 13:55:00|41076|41056|41067.8|41047.8|41077.8|41057.8|41065.3|41045.3|18
1725976510000|2024-09-10 13:55:10|41065.7|41045.7|41062.8|41042.8|41067.8|41047.8|41062|41042|3
1725976520000|2024-09-10 13:55:20|41060.7|41040.7|41065.3|41045.3|41065.3|41045.3|41060.7|41040.7|2
1725976530000|2024-09-10 13:55:30|41067.8|41047.8|41072.8|41052.8|41072.8|41052.8|41065.7|41045.7|7
1725976540000|2024-09-10 13:55:40|41074.9|41054.9|41084.9|41064.9|41084.9|41064.9|41072.8|41052.8|9
1725976550000|2024-09-10 13:55:50|41085.3|41065.3|41080.7|41060.7|41085.7|41065.7|41080.7|41060.7|10
1725976560000|2024-09-10 13:56:00|41085.7|41065.7|41090.3|41070.3|41092.8|41072.8|41085.7|41065.7|14
1725976570000|2024-09-10 13:56:10|41088.2|41068.2|41085.7|41065.7|41088.2|41068.2|41085.7|41065.7|4
1725976580000|2024-09-10 13:56:20|41087.8|41067.8|41087.8|41067.8|41090.3|41070.3|41085.7|41065.7|6
1725976590000|2024-09-10 13:56:30|41085.7|41065.7|41088.2|41068.2|41088.6|41068.6|41083.6|41063.6|11
1725976600000|2024-09-10 13:56:40|41087.8|41067.8|41085.7|41065.7|41092.8|41072.8|41085.7|41065.7|7
1725976610000|2024-09-10 13:56:50|41087.8|41067.8|41090.7|41070.7|41090.7|41070.7|41087.8|41067.8|6
1725976620000|2024-09-10 13:57:00|41092.8|41072.8|41095.7|41075.7|41100.7|41080.7|41092.8|41072.8|14
1725976630000|2024-09-10 13:57:10|41093.6|41073.6|41090.3|41070.3|41093.6|41073.6|41086.5|41066.5|4
1725976640000|2024-09-10 13:57:20|41088.2|41068.2|41071.5|41051.5|41088.2|41068.2|41071.5|41051.5|6
1725976650000|2024-09-10 13:57:30|41068.6|41048.6|41077.8|41057.8|41077.8|41057.8|41068.6|41048.6|7
1725976660000|2024-09-10 13:57:40|41078.6|41058.6|41080.7|41060.7|41083.2|41063.2|41077.8|41057.8|8
1725976670000|2024-09-10 13:57:50|41078.6|41058.6|41075.7|41055.7|41080.7|41060.7|41075.7|41055.7|1
1725976680000|2024-09-10 13:58:00|41073.6|41053.6|41075.7|41055.7|41075.7|41055.7|41073.6|41053.6|3
1725976690000|2024-09-10 13:58:10|41074.9|41054.9|41065.7|41045.7|41074.9|41054.9|41063.6|41043.6|10
1725976700000|2024-09-10 13:58:20|41067.8|41047.8|41070.7|41050.7|41070.7|41050.7|41065.7|41045.7|3
1725976710000|2024-09-10 13:58:30|41068.6|41048.6|41064.9|41044.9|41068.6|41048.6|41062.8|41042.8|4
1725976720000|2024-09-10 13:58:40|41065.3|41045.3|41060.7|41040.7|41065.7|41045.7|41060.7|41040.7|6
1725976730000|2024-09-10 13:58:50|41062.8|41042.8|41069.9|41049.9|41069.9|41049.9|41060.7|41040.7|3
1725976740000|2024-09-10 13:59:00|41067.8|41047.8|41072.8|41052.8|41075.7|41055.7|41067.8|41047.8|6
1725976750000|2024-09-10 13:59:10|41070.7|41050.7|41050.7|41030.7|41073.2|41053.2|41050.7|41030.7|21
1725976760000|2024-09-10 13:59:20|41048.6|41028.6|41053.2|41033.2|41053.2|41033.2|41048.2|41028.2|16
1725976770000|2024-09-10 13:59:30|41055.3|41035.3|41052.8|41032.8|41055.7|41035.7|41050.7|41030.7|1
1725976780000|2024-09-10 13:59:40|41050.7|41030.7|41055.7|41035.7|41055.7|41035.7|41050.7|41030.7|2
1725976790000|2024-09-10 13:59:50|41057.8|41037.8|41055.7|41035.7|41060.7|41040.7|41055.7|41035.7|8
1725976800000|2024-09-10 14:00:00|41053.6|41033.6|41043.6|41023.6|41053.6|41033.6|41035.7|41015.7|36
1725976810000|2024-09-10 14:00:10|41042.8|41022.8|41050.7|41030.7|41050.7|41030.7|41040.7|41020.7|13
1725976820000|2024-09-10 14:00:20|41051.1|41031.1|41057.8|41037.8|41057.8|41037.8|41050.7|41030.7|6
1725976830000|2024-09-10 14:00:30|41055.7|41035.7|41050.7|41030.7|41055.7|41035.7|41050.7|41030.7|10
1725976840000|2024-09-10 14:00:40|41048.2|41028.2|41045.7|41025.7|41048.2|41028.2|41045.7|41025.7|6
1725976850000|2024-09-10 14:00:50|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|41040.7|41020.7|17
1725976860000|2024-09-10 14:01:00|41043.2|41023.2|41025.7|41005.7|41043.6|41023.6|41021.1|41001.1|41
1725976870000|2024-09-10 14:01:10|41027.8|41007.8|41033.2|41013.2|41033.6|41013.6|41027.8|41007.8|18
1725976880000|2024-09-10 14:01:20|41033.6|41013.6|41038.2|41018.2|41038.2|41018.2|41033.2|41013.2|10
1725976890000|2024-09-10 14:01:30|41036.1|41016.1|41040.7|41020.7|41040.7|41020.7|41035.7|41015.7|1
1725976900000|2024-09-10 14:01:40|41038.2|41018.2|41020.7|41000.7|41038.2|41018.2|41020.7|41000.7|20
1725976910000|2024-09-10 14:01:50|41022.8|41002.8|41030.7|41010.7|41030.7|41010.7|41020.7|41000.7|10
1725976920000|2024-09-10 14:02:00|41028.6|41008.6|41017.8|40997.8|41028.6|41008.6|41017.8|40997.8|11
1725976930000|2024-09-10 14:02:10|41015.7|40995.7|41020.7|41000.7|41022.8|41002.8|41011.1|40991.1|23
1725976940000|2024-09-10 14:02:20|41021.1|41001.1|41026.1|41006.1|41026.5|41006.5|41020.7|41000.7|12
1725976950000|2024-09-10 14:02:30|41026.5|41006.5|41026.1|41006.1|41030.7|41010.7|41026.1|41006.1|3
1725976960000|2024-09-10 14:02:40|41028.6|41008.6|41030.7|41010.7|41030.7|41010.7|41026.1|41006.1|4
1725976970000|2024-09-10 14:02:50|41032.8|41012.8|41033.6|41013.6|41035.7|41015.7|41030.7|41010.7|6
1725976980000|2024-09-10 14:03:00|41031.1|41011.1|41038.6|41018.6|41038.6|41018.6|41031.1|41011.1|15
1725976990000|2024-09-10 14:03:10|41036.1|41016.1|41043.2|41023.2|41043.2|41023.2|41033.6|41013.6|16
1725977000000|2024-09-10 14:03:20|41042.8|41022.8|41036.1|41016.1|41042.8|41022.8|41036.1|41016.1|21
1725977010000|2024-09-10 14:03:30|41035.7|41015.7|41040.7|41020.7|41040.7|41020.7|41035.7|41015.7|10
1725977020000|2024-09-10 14:03:40|41038.6|41018.6|41030.7|41010.7|41038.6|41018.6|41030.7|41010.7|4
1725977030000|2024-09-10 14:03:50|41033.6|41013.6|41028.6|41008.6|41035.7|41015.7|41028.6|41008.6|23
1725977040000|2024-09-10 14:04:00|41030.7|41010.7|41040.7|41020.7|41040.7|41020.7|41030.7|41010.7|7
1725977050000|2024-09-10 14:04:10|41038.6|41018.6|41038.6|41018.6|41040.7|41020.7|41038.6|41018.6|11
1725977060000|2024-09-10 14:04:20|41040.7|41020.7|41035.7|41015.7|41040.7|41020.7|41033.6|41013.6|26
1725977070000|2024-09-10 14:04:30|41030.7|41010.7|41035.7|41015.7|41035.7|41015.7|41028.6|41008.6|11
1725977080000|2024-09-10 14:04:40|41033.6|41013.6|41030.7|41010.7|41033.6|41013.6|41028.6|41008.6|2
1725977090000|2024-09-10 14:04:50|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|4
1725977100000|2024-09-10 14:05:00|41032.8|41012.8|41017.8|40997.8|41032.8|41012.8|41015.7|40995.7|52
1725977110000|2024-09-10 14:05:10|41020.7|41000.7|41012.8|40992.8|41020.7|41000.7|41010.7|40990.7|27
1725977120000|2024-09-10 14:05:20|41015.7|40995.7|41020.3|41000.3|41020.3|41000.3|41008.6|40988.6|22
1725977130000|2024-09-10 14:05:30|41018.2|40998.2|41003.6|40983.6|41018.6|40998.6|41003.2|40983.2|22
1725977140000|2024-09-10 14:05:40|41005.7|40985.7|41010.7|40990.7|41010.7|40990.7|41005.3|40985.3|7
1725977150000|2024-09-10 14:05:50|41012.8|40992.8|41007.8|40987.8|41013.2|40993.2|41005.7|40985.7|5
1725977160000|2024-09-10 14:06:00|41005.7|40985.7|41003.2|40983.2|41005.7|40985.7|41003.2|40983.2|10
1725977170000|2024-09-10 14:06:10|41002.8|40982.8|41005.7|40985.7|41005.7|40985.7|41000.7|40980.7|16
1725977180000|2024-09-10 14:06:20|41000.7|40980.7|41002.8|40982.8|41003.6|40983.6|41000.7|40980.7|25
1725977190000|2024-09-10 14:06:30|41000.7|40980.7|41000.7|40980.7|41002.8|40982.8|40998.2|40978.2|5
1725977200000|2024-09-10 14:06:40|41003.6|40983.6|41000.7|40980.7|41003.6|40983.6|40998.2|40978.2|35
1725977210000|2024-09-10 14:06:50|41000.3|40980.3|41000.7|40980.7|41000.7|40980.7|40997.8|40977.8|5
1725977220000|2024-09-10 14:07:00|40998.2|40978.2|41003.2|40983.2|41005.7|40985.7|40998.2|40978.2|40
1725977230000|2024-09-10 14:07:10|41005.3|40985.3|41002.8|40982.8|41005.7|40985.7|41000.7|40980.7|6
1725977240000|2024-09-10 14:07:20|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|4
1725977250000|2024-09-10 14:07:30|41002.8|40982.8|41003.6|40983.6|41010.3|40990.3|41000.7|40980.7|12
1725977260000|2024-09-10 14:07:40|41001.1|40981.1|40998.2|40978.2|41001.1|40981.1|40996.1|40976.1|17
1725977270000|2024-09-10 14:07:50|40996.5|40976.5|41002.8|40982.8|41002.8|40982.8|40993.6|40973.6|16
1725977280000|2024-09-10 14:08:00|41005.7|40985.7|41017.4|40997.4|41017.4|40997.4|41005.7|40985.7|16
1725977290000|2024-09-10 14:08:10|41017.8|40997.8|41025.3|41005.3|41027.8|41007.8|41017.8|40997.8|20
1725977300000|2024-09-10 14:08:20|41023.2|41003.2|41020.7|41000.7|41023.2|41003.2|41015.7|40995.7|9
1725977310000|2024-09-10 14:08:30|41015.7|40995.7|41020.7|41000.7|41020.7|41000.7|41015.7|40995.7|21
1725977320000|2024-09-10 14:08:40|41018.6|40998.6|41020.7|41000.7|41025.7|41005.7|41018.6|40998.6|34
1725977330000|2024-09-10 14:08:50|41018.6|40998.6|41020.7|41000.7|41020.7|41000.7|41015.7|40995.7|12
1725977340000|2024-09-10 14:09:00|41022.8|41002.8|41027.8|41007.8|41030.7|41010.7|41022.8|41002.8|25
1725977350000|2024-09-10 14:09:10|41025.7|41005.7|41018.6|40998.6|41030.7|41010.7|41018.6|40998.6|29
1725977360000|2024-09-10 14:09:20|41020.7|41000.7|41010.7|40990.7|41020.7|41000.7|41010.7|40990.7|20
1725977370000|2024-09-10 14:09:30|41008.6|40988.6|41010.7|40990.7|41010.7|40990.7|41006.1|40986.1|7
1725977380000|2024-09-10 14:09:40|41012.8|40992.8|41020.7|41000.7|41020.7|41000.7|41010.7|40990.7|14
1725977390000|2024-09-10 14:09:50|41018.6|40998.6|41015.7|40995.7|41018.6|40998.6|41013.2|40993.2|28
1725977400000|2024-09-10 14:10:00|41017.8|40997.8|41028.2|41008.2|41030.7|41010.7|41017.8|40997.8|17
1725977410000|2024-09-10 14:10:10|41028.6|41008.6|41030.7|41010.7|41033.2|41013.2|41028.6|41008.6|3
1725977420000|2024-09-10 14:10:20|41028.2|41008.2|41023.2|41003.2|41028.2|41008.2|41020.7|41000.7|5
1725977430000|2024-09-10 14:10:30|41022.8|41002.8|41020.7|41000.7|41025.7|41005.7|41020.7|41000.7|3
1725977440000|2024-09-10 14:10:40|41022.8|41002.8|41020.7|41000.7|41022.8|41002.8|41020.7|41000.7|17
1725977450000|2024-09-10 14:10:50|41018.6|40998.6|41018.6|40998.6|41020.7|41000.7|41015.7|40995.7|13
1725977460000|2024-09-10 14:11:00|41020.7|41000.7|40996.5|40976.5|41020.7|41000.7|40996.5|40976.5|76
1725977470000|2024-09-10 14:11:10|40992.3|40972.3|40981.5|40961.5|40992.3|40972.3|40979|40959|43
1725977480000|2024-09-10 14:11:20|40976.5|40956.5|40971.5|40951.5|40976.5|40956.5|40966.5|40946.5|23
1725977490000|2024-09-10 14:11:30|40970.7|40950.7|40946.5|40926.5|40970.7|40950.7|40946.5|40926.5|69
1725977500000|2024-09-10 14:11:40|40939.4|40919.4|40933.6|40913.6|40941.9|40921.9|40926.5|40906.5|116
1725977510000|2024-09-10 14:11:50|40931.5|40911.5|40944|40924|40944|40924|40931.5|40911.5|25
1725977520000|2024-09-10 14:12:00|40948.2|40928.2|40953.6|40933.6|40953.6|40933.6|40948.2|40928.2|24
1725977530000|2024-09-10 14:12:10|40951.5|40931.5|40956.5|40936.5|40956.5|40936.5|40949.4|40929.4|24
1725977540000|2024-09-10 14:12:20|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40949.4|40929.4|26
1725977550000|2024-09-10 14:12:30|40956.5|40936.5|40951.5|40931.5|40956.5|40936.5|40951.5|40931.5|6
1725977560000|2024-09-10 14:12:40|40951.1|40931.1|40960.7|40940.7|40960.7|40940.7|40948.6|40928.6|22
1725977570000|2024-09-10 14:12:50|40962.8|40942.8|40963.6|40943.6|40966.5|40946.5|40961.5|40941.5|5
1725977580000|2024-09-10 14:13:00|40961.5|40941.5|40963.6|40943.6|40963.6|40943.6|40956.1|40936.1|18
1725977590000|2024-09-10 14:13:10|40961.5|40941.5|40956.5|40936.5|40963.6|40943.6|40952.3|40932.3|20
1725977600000|2024-09-10 14:13:20|40958.6|40938.6|40946.5|40926.5|40958.6|40938.6|40946.5|40926.5|12
1725977610000|2024-09-10 14:13:30|40950.7|40930.7|40946.5|40926.5|40950.7|40930.7|40941.5|40921.5|18
1725977620000|2024-09-10 14:13:40|40944.4|40924.4|40941.5|40921.5|40944.4|40924.4|40939.4|40919.4|8
1725977630000|2024-09-10 14:13:50|40943.6|40923.6|40946.5|40926.5|40946.5|40926.5|40941.5|40921.5|21
1725977640000|2024-09-10 14:14:00|40944.4|40924.4|40941.5|40921.5|40946.5|40926.5|40936.5|40916.5|25
1725977650000|2024-09-10 14:14:10|40944|40924|40929.4|40909.4|40944|40924|40929|40909|25
1725977660000|2024-09-10 14:14:20|40929|40909|40933.6|40913.6|40933.6|40913.6|40926.5|40906.5|18
1725977670000|2024-09-10 14:14:30|40936.1|40916.1|40905.2|40885.2|40936.1|40916.1|40905.2|40885.2|30
1725977680000|2024-09-10 14:14:40|40907.3|40887.3|40899.4|40879.4|40907.3|40887.3|40887.3|40867.3|68
1725977690000|2024-09-10 14:14:50|40899.8|40879.8|40909.4|40889.4|40912.3|40892.3|40899.4|40879.4|20
1725977700000|2024-09-10 14:15:00|40907.3|40887.3|40909.4|40889.4|40909.4|40889.4|40899.4|40879.4|15
1725977710000|2024-09-10 14:15:10|40911.9|40891.9|40902.3|40882.3|40916.9|40896.9|40902.3|40882.3|80
1725977720000|2024-09-10 14:15:20|40899.8|40879.8|40909.4|40889.4|40909.4|40889.4|40899.8|40879.8|74
1725977730000|2024-09-10 14:15:30|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|8
1725977740000|2024-09-10 14:15:40|40909.4|40889.4|40899.4|40879.4|40909.4|40889.4|40899.4|40879.4|29
1725977750000|2024-09-10 14:15:50|40899.8|40879.8|40919.4|40899.4|40919.4|40899.4|40897.7|40877.7|24
1725977760000|2024-09-10 14:16:00|40917.3|40897.3|40922.3|40902.3|40922.3|40902.3|40914.4|40894.4|25
1725977770000|2024-09-10 14:16:10|40926.5|40906.5|40927.3|40907.3|40932.3|40912.3|40924.4|40904.4|24
1725977780000|2024-09-10 14:16:20|40924.8|40904.8|40927.3|40907.3|40927.7|40907.7|40924.8|40904.8|14
1725977790000|2024-09-10 14:16:30|40922.3|40902.3|40917.7|40897.7|40922.3|40902.3|40915.2|40895.2|32
1725977800000|2024-09-10 14:16:40|40919.8|40899.8|40912.7|40892.7|40919.8|40899.8|40912.7|40892.7|15
1725977810000|2024-09-10 14:16:50|40912.3|40892.3|40934.4|40914.4|40934.4|40914.4|40910.2|40890.2|43
1725977820000|2024-09-10 14:17:00|40932.3|40912.3|40937.7|40917.7|40944.8|40924.8|40932.3|40912.3|19
1725977830000|2024-09-10 14:17:10|40938.1|40918.1|40955.2|40935.2|40955.2|40935.2|40937.3|40917.3|16
1725977840000|2024-09-10 14:17:20|40957.3|40937.3|40972.3|40952.3|40972.3|40952.3|40957.3|40937.3|20
1725977850000|2024-09-10 14:17:30|40970.2|40950.2|40985.2|40965.2|40985.2|40965.2|40970.2|40950.2|15
1725977860000|2024-09-10 14:17:40|40984.8|40964.8|40967.7|40947.7|40984.8|40964.8|40967.7|40947.7|13
1725977870000|2024-09-10 14:17:50|40965.6|40945.6|40967.7|40947.7|40967.7|40947.7|40962.7|40942.7|12
1725977880000|2024-09-10 14:18:00|40969.8|40949.8|40975.2|40955.2|40979.8|40959.8|40968.1|40948.1|75
1725977890000|2024-09-10 14:18:10|40977.3|40957.3|40970.6|40950.6|40978.1|40958.1|40970.6|40950.6|22
1725977900000|2024-09-10 14:18:20|40970.2|40950.2|40965.2|40945.2|40970.2|40950.2|40957.7|40937.7|46
1725977910000|2024-09-10 14:18:30|40962.7|40942.7|40962.3|40942.3|40965.2|40945.2|40960.2|40940.2|52
1725977920000|2024-09-10 14:18:40|40960.2|40940.2|40964.8|40944.8|40964.8|40944.8|40960.2|40940.2|11
1725977930000|2024-09-10 14:18:50|40963.1|40943.1|40965.2|40945.2|40967.3|40947.3|40960.2|40940.2|10
1725977940000|2024-09-10 14:19:00|40962.3|40942.3|40962.3|40942.3|40967.7|40947.7|40962.3|40942.3|7
1725977950000|2024-09-10 14:19:10|40960.2|40940.2|40960.2|40940.2|40964.8|40944.8|40959.4|40939.4|4
1725977960000|2024-09-10 14:19:20|40962.3|40942.3|40960.2|40940.2|40965.2|40945.2|40960.2|40940.2|9
1725977970000|2024-09-10 14:19:30|40958.1|40938.1|40950.2|40930.2|40960.2|40940.2|40949.4|40929.4|7
1725977980000|2024-09-10 14:19:40|40947.3|40927.3|40947.3|40927.3|40947.7|40927.7|40940.2|40920.2|12
1725977990000|2024-09-10 14:19:50|40945.2|40925.2|40950.2|40930.2|40952.3|40932.3|40945.2|40925.2|11
1725978000000|2024-09-10 14:20:00|40955.2|40935.2|40968.1|40948.1|40968.1|40948.1|40955.2|40935.2|8
1725978010000|2024-09-10 14:20:10|40965.6|40945.6|40967.7|40947.7|40968.1|40948.1|40965.2|40945.2|57
1725978020000|2024-09-10 14:20:20|40967.3|40947.3|40967.7|40947.7|40969.8|40949.8|40962.7|40942.7|10
1725978030000|2024-09-10 14:20:30|40969.8|40949.8|40967.7|40947.7|40970.2|40950.2|40965.2|40945.2|6
1725978040000|2024-09-10 14:20:40|40970.2|40950.2|40972.3|40952.3|40972.7|40952.7|40967.3|40947.3|3
1725978050000|2024-09-10 14:20:50|40970.2|40950.2|40987.3|40967.3|40989.8|40969.8|40968.1|40948.1|19
1725978060000|2024-09-10 14:21:00|40984.4|40964.4|40983.1|40963.1|40987.3|40967.3|40982.7|40962.7|9
1725978070000|2024-09-10 14:21:10|40984.4|40964.4|40965.2|40945.2|40984.4|40964.4|40965.2|40945.2|27
1725978080000|2024-09-10 14:21:20|40964.8|40944.8|40964.8|40944.8|40967.7|40947.7|40962.7|40942.7|37
1725978090000|2024-09-10 14:21:30|40962.7|40942.7|40965.2|40945.2|40967.3|40947.3|40960.6|40940.6|7
1725978100000|2024-09-10 14:21:40|40965.6|40945.6|40969.4|40949.4|40970.2|40950.2|40965.2|40945.2|14
1725978110000|2024-09-10 14:21:50|40970.2|40950.2|40970.2|40950.2|40972.3|40952.3|40969.4|40949.4|1
1725978120000|2024-09-10 14:22:00|40972.3|40952.3|40977.3|40957.3|40984|40964|40972.3|40952.3|21
1725978130000|2024-09-10 14:22:10|40980.2|40960.2|40987.3|40967.3|40989.4|40969.4|40980.2|40960.2|12
1725978140000|2024-09-10 14:22:20|40985.2|40965.2|40992.3|40972.3|40992.3|40972.3|40985.2|40965.2|5
1725978150000|2024-09-10 14:22:30|40990.2|40970.2|40982.3|40962.3|40990.2|40970.2|40982.3|40962.3|4
1725978160000|2024-09-10 14:22:40|40979.8|40959.8|40975.6|40955.6|40979.8|40959.8|40974.4|40954.4|25
1725978170000|2024-09-10 14:22:50|40975.2|40955.2|40984.4|40964.4|40985.2|40965.2|40975.2|40955.2|5
1725978180000|2024-09-10 14:23:00|40984.8|40964.8|40992.3|40972.3|40997.3|40977.3|40980.2|40960.2|11
1725978190000|2024-09-10 14:23:10|40990.2|40970.2|40996.5|40976.5|40996.5|40976.5|40987.3|40967.3|5
1725978200000|2024-09-10 14:23:20|40994.4|40974.4|40989.8|40969.8|40994.8|40974.8|40989.8|40969.8|6
1725978210000|2024-09-10 14:23:30|40987.7|40967.7|41002.3|40982.3|41002.3|40982.3|40987.3|40967.3|22
1725978220000|2024-09-10 14:23:40|41004.4|40984.4|41007.3|40987.3|41008.1|40988.1|41004.4|40984.4|7
1725978230000|2024-09-10 14:23:50|41004.8|40984.8|41002.3|40982.3|41007.3|40987.3|41002.3|40982.3|9
1725978240000|2024-09-10 14:24:00|40998.1|40978.1|41007.7|40987.7|41007.7|40987.7|40997.3|40977.3|9
1725978250000|2024-09-10 14:24:10|41009.8|40989.8|41014.4|40994.4|41015.2|40995.2|41009.8|40989.8|10
1725978260000|2024-09-10 14:24:20|41015.2|40995.2|41022.3|41002.3|41022.7|41002.7|41012.3|40992.3|5
1725978270000|2024-09-10 14:24:30|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|8
1725978280000|2024-09-10 14:24:40|41017.3|40997.3|41014.4|40994.4|41022.3|41002.3|41014.4|40994.4|11
1725978290000|2024-09-10 14:24:50|41014.8|40994.8|41015.2|40995.2|41017.3|40997.3|41012.3|40992.3|10
1725978300000|2024-09-10 14:25:00|41014.8|40994.8|41019.4|40999.4|41021.5|41001.5|41010.2|40990.2|15
1725978310000|2024-09-10 14:25:10|41021.9|41001.9|41021.9|41001.9|41021.9|41001.9|41019.8|40999.8|14
1725978320000|2024-09-10 14:25:20|41019.8|40999.8|41019.4|40999.4|41019.8|40999.8|41019.4|40999.4|14
1725978330000|2024-09-10 14:25:30|41019.8|40999.8|41015.2|40995.2|41019.8|40999.8|41015.2|40995.2|8
1725978340000|2024-09-10 14:25:40|41014.8|40994.8|41012.3|40992.3|41016.9|40996.9|41009.8|40989.8|2
1725978350000|2024-09-10 14:25:50|41010.2|40990.2|41005.2|40985.2|41010.2|40990.2|41004.8|40984.8|0
1725978360000|2024-09-10 14:26:00|41007.3|40987.3|41017.3|40997.3|41017.3|40997.3|41005.2|40985.2|6
1725978370000|2024-09-10 14:26:10|41019.4|40999.4|41017.3|40997.3|41019.4|40999.4|41012.3|40992.3|15
1725978380000|2024-09-10 14:26:20|41016.9|40996.9|41009.8|40989.8|41017.3|40997.3|41009.8|40989.8|5
1725978390000|2024-09-10 14:26:30|41007.3|40987.3|41012.3|40992.3|41012.3|40992.3|41007.3|40987.3|2
1725978400000|2024-09-10 14:26:40|41010.2|40990.2|41012.3|40992.3|41012.3|40992.3|41008.1|40988.1|5
1725978410000|2024-09-10 14:26:50|41012.7|40992.7|41017.3|40997.3|41017.3|40997.3|41012.7|40992.7|49
1725978420000|2024-09-10 14:27:00|41017.7|40997.7|41032.3|41012.3|41037.7|41017.7|41017.7|40997.7|71
1725978430000|2024-09-10 14:27:10|41030.2|41010.2|41014.8|40994.8|41030.2|41010.2|41014.8|40994.8|14
1725978440000|2024-09-10 14:27:20|41012.7|40992.7|41020.2|41000.2|41020.2|41000.2|41012.3|40992.3|10
1725978450000|2024-09-10 14:27:30|41019.8|40999.8|41025.2|41005.2|41025.2|41005.2|41019.8|40999.8|1
1725978460000|2024-09-10 14:27:40|41024.8|41004.8|41024.4|41004.4|41024.8|41004.8|41020.2|41000.2|6
1725978470000|2024-09-10 14:27:50|41022.7|41002.7|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|1
1725978480000|2024-09-10 14:28:00|41022.3|41002.3|41015.2|40995.2|41022.3|41002.3|41015.2|40995.2|6
1725978490000|2024-09-10 14:28:10|41012.7|40992.7|41010.2|40990.2|41015.2|40995.2|41010.2|40990.2|2
1725978500000|2024-09-10 14:28:20|41009.8|40989.8|41007.7|40987.7|41012.3|40992.3|41007.7|40987.7|3
1725978510000|2024-09-10 14:28:30|41012.3|40992.3|41014.8|40994.8|41014.8|40994.8|41012.3|40992.3|4
1725978520000|2024-09-10 14:28:40|41012.7|40992.7|41017.3|40997.3|41017.3|40997.3|41012.7|40992.7|5
1725978530000|2024-09-10 14:28:50|41014.8|40994.8|41012.3|40992.3|41014.8|40994.8|41010.2|40990.2|6
1725978540000|2024-09-10 14:29:00|41009.8|40989.8|41022.3|41002.3|41022.3|41002.3|41005.2|40985.2|27
1725978550000|2024-09-10 14:29:10|41020.2|41000.2|41022.3|41002.3|41024.4|41004.4|41017.3|40997.3|19
1725978560000|2024-09-10 14:29:20|41024.4|41004.4|41025.2|41005.2|41027.3|41007.3|41024.4|41004.4|3
1725978570000|2024-09-10 14:29:30|41027.3|41007.3|41024.4|41004.4|41027.3|41007.3|41022.3|41002.3|6
1725978580000|2024-09-10 14:29:40|41024.8|41004.8|41027.3|41007.3|41029.8|41009.8|41024.4|41004.4|34
1725978590000|2024-09-10 14:29:50|41031.6|41011.6|41022.3|41002.3|41032.3|41012.3|41020.2|41000.2|16
1725978600000|2024-09-10 14:30:00|41019.4|40999.4|41012.3|40992.3|41022.3|41002.3|41007.3|40987.3|24
1725978610000|2024-09-10 14:30:10|41012.7|40992.7|41015.2|40995.2|41018.1|40998.1|41010.2|40990.2|24
1725978620000|2024-09-10 14:30:20|41012.3|40992.3|41020.2|41000.2|41020.2|41000.2|41012.3|40992.3|6
1725978630000|2024-09-10 14:30:30|41024.5|41004.5|41042.3|41022.3|41042.3|41022.3|41024.5|41004.5|20
1725978640000|2024-09-10 14:30:40|41044.5|41024.5|41044.5|41024.5|41047|41027|41042.3|41022.3|10
1725978650000|2024-09-10 14:30:50|41042.3|41022.3|41034.5|41014.5|41042.3|41022.3|41034.5|41014.5|11
1725978660000|2024-09-10 14:31:00|41032|41012|41034.5|41014.5|41034.5|41014.5|41027.4|41007.4|10
1725978670000|2024-09-10 14:31:10|41037.4|41017.4|41056.6|41036.6|41057|41037|41037.4|41017.4|79
1725978680000|2024-09-10 14:31:20|41059.5|41039.5|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|11
1725978690000|2024-09-10 14:31:30|41056.6|41036.6|41046.6|41026.6|41057|41037|41046.6|41026.6|26
1725978700000|2024-09-10 14:31:40|41049.5|41029.5|41046.6|41026.6|41049.5|41029.5|41046.6|41026.6|4
1725978710000|2024-09-10 14:31:50|41044.5|41024.5|41053.7|41033.7|41053.7|41033.7|41044.5|41024.5|6
1725978720000|2024-09-10 14:32:00|41055.8|41035.8|41046.6|41026.6|41057|41037|41044.5|41024.5|24
1725978730000|2024-09-10 14:32:10|41049.5|41029.5|41046.6|41026.6|41051.6|41031.6|41046.6|41026.6|8
1725978740000|2024-09-10 14:32:20|41044.5|41024.5|41042|41022|41044.5|41024.5|41037.4|41017.4|45
1725978750000|2024-09-10 14:32:30|41044.1|41024.1|41051.2|41031.2|41051.2|41031.2|41042|41022|5
1725978760000|2024-09-10 14:32:40|41049.1|41029.1|41046.6|41026.6|41049.5|41029.5|41046.6|41026.6|0
1725978770000|2024-09-10 14:32:50|41044.5|41024.5|41049.5|41029.5|41049.5|41029.5|41041.6|41021.6|12
1725978780000|2024-09-10 14:33:00|41051.6|41031.6|41046.2|41026.2|41051.6|41031.6|41046.2|41026.2|5
1725978790000|2024-09-10 14:33:10|41046.6|41026.6|41044.5|41024.5|41046.6|41026.6|41042|41022|4
1725978800000|2024-09-10 14:33:20|41041.6|41021.6|41036.2|41016.2|41041.6|41021.6|41036.2|41016.2|26
1725978810000|2024-09-10 14:33:30|41031.6|41011.6|41026.2|41006.2|41031.6|41011.6|41026.2|41006.2|15
1725978820000|2024-09-10 14:33:40|41026.6|41006.6|41006.6|40986.6|41026.6|41006.6|41006.6|40986.6|26
1725978830000|2024-09-10 14:33:50|41011.6|40991.6|41021.6|41001.6|41021.6|41001.6|41011.6|40991.6|18
1725978840000|2024-09-10 14:34:00|41022|41002|41031.6|41011.6|41034.5|41014.5|41022|41002|31
1725978850000|2024-09-10 14:34:10|41034.1|41014.1|41039.1|41019.1|41039.1|41019.1|41031.6|41011.6|5
1725978860000|2024-09-10 14:34:20|41041.6|41021.6|41044.5|41024.5|41049.1|41029.1|41041.6|41021.6|10
1725978870000|2024-09-10 14:34:30|||||||||5
1725978880000|2024-09-10 14:34:40|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41039.1|41019.1|6
1725978890000|2024-09-10 14:34:50|41039.5|41019.5|41036.2|41016.2|41039.5|41019.5|41034.1|41014.1|6
1725978900000|2024-09-10 14:35:00|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41032|41012|2
1725978910000|2024-09-10 14:35:10|41037.4|41017.4|41034.5|41014.5|41039.5|41019.5|41034.5|41014.5|5
1725978920000|2024-09-10 14:35:20|41031.6|41011.6|41039.5|41019.5|41039.5|41019.5|41031.6|41011.6|15
1725978930000|2024-09-10 14:35:30|41039.9|41019.9|41039.5|41019.5|41041.6|41021.6|41037|41017|21
1725978940000|2024-09-10 14:35:40|41039.1|41019.1|41032|41012|41039.5|41019.5|41032|41012|4
1725978950000|2024-09-10 14:35:50|41029.9|41009.9|41026.6|41006.6|41029.9|41009.9|41024.5|41004.5|10
1725978960000|2024-09-10 14:36:00|41024.1|41004.1|41016.6|40996.6|41024.1|41004.1|41012|40992|12
1725978970000|2024-09-10 14:36:10|41014.5|40994.5|41031.6|41011.6|41032|41012|41014.5|40994.5|12
1725978980000|2024-09-10 14:36:20|41034.5|41014.5|41034.5|41014.5|41036.6|41016.6|41034.1|41014.1|2
1725978990000|2024-09-10 14:36:30|41032.4|41012.4|41041.6|41021.6|41041.6|41021.6|41031.6|41011.6|4
1725979000000|2024-09-10 14:36:40|41039.5|41019.5|41039.1|41019.1|41039.5|41019.5|41039.1|41019.1|3
1725979010000|2024-09-10 14:36:50|41036.6|41016.6|41039.5|41019.5|41039.5|41019.5|41036.2|41016.2|7
1725979020000|2024-09-10 14:37:00|41041.6|41021.6|41066.6|41046.6|41067|41047|41041.6|41021.6|18
1725979030000|2024-09-10 14:37:10|41064.5|41044.5|41066.6|41046.6|41066.6|41046.6|41061.6|41041.6|7
1725979040000|2024-09-10 14:37:20|41067|41047|41079.1|41059.1|41079.5|41059.5|41067|41047|12
1725979050000|2024-09-10 14:37:30|41079.5|41059.5|41079.5|41059.5|41086.6|41066.6|41076.6|41056.6|17
1725979060000|2024-09-10 14:37:40|41081.6|41061.6|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|13
1725979070000|2024-09-10 14:37:50|41078.7|41058.7|41084.5|41064.5|41086.6|41066.6|41078.7|41058.7|16
1725979080000|2024-09-10 14:38:00|41081.6|41061.6|41091.6|41071.6|41091.6|41071.6|41081.6|41061.6|30
1725979090000|2024-09-10 14:38:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|15
1725979100000|2024-09-10 14:38:20|41094.5|41074.5|41099.5|41079.5|41101.6|41081.6|41094.5|41074.5|13
1725979110000|2024-09-10 14:38:30|41099.1|41079.1|41111.6|41091.6|41111.6|41091.6|41099.1|41079.1|6
1725979120000|2024-09-10 14:38:40|41116.6|41096.6|41116.6|41096.6|41119.1|41099.1|41116.6|41096.6|31
1725979130000|2024-09-10 14:38:50|||||||||7
1725979140000|2024-09-10 14:39:00|41114.5|41094.5|41116.6|41096.6|41116.6|41096.6|41111.6|41091.6|25
1725979150000|2024-09-10 14:39:10|41119.1|41099.1|41121.6|41101.6|41121.6|41101.6|41116.6|41096.6|54
1725979160000|2024-09-10 14:39:20|41119.5|41099.5|41121.2|41101.2|41121.2|41101.2|41116.6|41096.6|11
1725979170000|2024-09-10 14:39:30|41119.1|41099.1|41116.6|41096.6|41119.1|41099.1|41114.5|41094.5|7
1725979180000|2024-09-10 14:39:40|41114.5|41094.5|41116.6|41096.6|41116.6|41096.6|41114.1|41094.1|12
1725979190000|2024-09-10 14:39:50|41117|41097|41119.5|41099.5|41119.5|41099.5|41117|41097|24
1725979200000|2024-09-10 14:40:00|41121.6|41101.6|41121.6|41101.6|41134.1|41114.1|41121.6|41101.6|64
1725979210000|2024-09-10 14:40:10|41117.4|41097.4|41111.6|41091.6|41117.4|41097.4|41111.6|41091.6|5
1725979220000|2024-09-10 14:40:20|41109.1|41089.1|41099.5|41079.5|41109.1|41089.1|41099.5|41079.5|14
1725979230000|2024-09-10 14:40:30|41097|41077|41091.2|41071.2|41099.5|41079.5|41091.2|41071.2|6
1725979240000|2024-09-10 14:40:40|41088.7|41068.7|41086.6|41066.6|41088.7|41068.7|41084.1|41064.1|4
1725979250000|2024-09-10 14:40:50|41089.1|41069.1|41081.6|41061.6|41089.1|41069.1|41081.6|41061.6|2
1725979260000|2024-09-10 14:41:00|41082|41062|41076.6|41056.6|41082|41062|41076.6|41056.6|11
1725979270000|2024-09-10 14:41:10|41074.5|41054.5|41086.6|41066.6|41086.6|41066.6|41074.1|41054.1|12
1725979280000|2024-09-10 14:41:20|41086.2|41066.2|41084.1|41064.1|41088.7|41068.7|41082|41062|8
1725979290000|2024-09-10 14:41:30|41083.7|41063.7|41079.1|41059.1|41086.2|41066.2|41077|41057|13
1725979300000|2024-09-10 14:41:40|41074.9|41054.9|41076.6|41056.6|41076.6|41056.6|41074.1|41054.1|1
1725979310000|2024-09-10 14:41:50|41079.1|41059.1|41086.2|41066.2|41086.2|41066.2|41076.6|41056.6|4
1725979320000|2024-09-10 14:42:00|41086.6|41066.6|41081.6|41061.6|41086.6|41066.6|41079.5|41059.5|3
1725979330000|2024-09-10 14:42:10|41083.7|41063.7|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|7
1725979340000|2024-09-10 14:42:20|41079.5|41059.5|41066.6|41046.6|41079.5|41059.5|41066.6|41046.6|17
1725979350000|2024-09-10 14:42:30|41068.7|41048.7|41069.1|41049.1|41071.6|41051.6|41066.6|41046.6|4
1725979360000|2024-09-10 14:42:40|41073.7|41053.7|41094.1|41074.1|41094.1|41074.1|41073.7|41053.7|10
1725979370000|2024-09-10 14:42:50|41098.3|41078.3|41101.6|41081.6|41104.1|41084.1|41098.3|41078.3|11
1725979380000|2024-09-10 14:43:00|41099.1|41079.1|41096.6|41076.6|41099.1|41079.1|41096.6|41076.6|6
1725979390000|2024-09-10 14:43:10|41098.7|41078.7|41104.1|41084.1|41106.6|41086.6|41098.7|41078.7|4
1725979400000|2024-09-10 14:43:20|41106.6|41086.6|41096.6|41076.6|41106.6|41086.6|41093.7|41073.7|56
1725979410000|2024-09-10 14:43:30|41094.1|41074.1|41094.5|41074.5|41098.7|41078.7|41094.1|41074.1|2
1725979420000|2024-09-10 14:43:40|41092|41072|41089.5|41069.5|41092|41072|41085.3|41065.3|8
1725979430000|2024-09-10 14:43:50|41091.6|41071.6|41082.4|41062.4|41091.6|41071.6|41082.4|41062.4|3
1725979440000|2024-09-10 14:44:00|41082|41062|41089.1|41069.1|41089.1|41069.1|41082|41062|4
1725979450000|2024-09-10 14:44:10|41091.6|41071.6|41106.6|41086.6|41106.6|41086.6|41091.6|41071.6|22
1725979460000|2024-09-10 14:44:20|41108.7|41088.7|41104.1|41084.1|41108.7|41088.7|41104.1|41084.1|3
1725979470000|2024-09-10 14:44:30|41106.2|41086.2|41111.2|41091.2|41111.2|41091.2|41106.2|41086.2|8
1725979480000|2024-09-10 14:44:40|41111.6|41091.6|41106.6|41086.6|41111.6|41091.6|41106.6|41086.6|6
1725979490000|2024-09-10 14:44:50|41101.6|41081.6|41104.1|41084.1|41104.1|41084.1|41097|41077|27
1725979500000|2024-09-10 14:45:00|41101.6|41081.6|41098.7|41078.7|41101.6|41081.6|41094.5|41074.5|7
1725979510000|2024-09-10 14:45:10|41101.6|41081.6|41102|41082|41106.2|41086.2|41101.6|41081.6|7
1725979520000|2024-09-10 14:45:20|41099.5|41079.5|41106.6|41086.6|41106.6|41086.6|41096.6|41076.6|8
1725979530000|2024-09-10 14:45:30|41108.7|41088.7|41118.7|41098.7|41118.7|41098.7|41106.6|41086.6|6
1725979540000|2024-09-10 14:45:40|41119.1|41099.1|41126.6|41106.6|41131.6|41111.6|41119.1|41099.1|56
1725979550000|2024-09-10 14:45:50|41124.5|41104.5|41128.7|41108.7|41128.7|41108.7|41121.6|41101.6|50
1725979560000|2024-09-10 14:46:00|41131.2|41111.2|41131.6|41111.6|41131.6|41111.6|41128.7|41108.7|21
1725979570000|2024-09-10 14:46:10|41135.8|41115.8|41144.1|41124.1|41144.5|41124.5|41135.8|41115.8|26
1725979580000|2024-09-10 14:46:20|41146.2|41126.2|41146.6|41126.6|41148.7|41128.7|41144.1|41124.1|11
1725979590000|2024-09-10 14:46:30|41144.5|41124.5|41136.6|41116.6|41146.6|41126.6|41136.6|41116.6|42
1725979600000|2024-09-10 14:46:40|41136.2|41116.2|41129.5|41109.5|41136.6|41116.6|41129.1|41109.1|7
1725979610000|2024-09-10 14:46:50|41129.1|41109.1|41134.5|41114.5|41136.2|41116.2|41122.4|41102.4|24
1725979620000|2024-09-10 14:47:00|41132.4|41112.4|41124.5|41104.5|41132.4|41112.4|41124.5|41104.5|67
1725979630000|2024-09-10 14:47:10|41126.6|41106.6|41116.2|41096.2|41126.6|41106.6|41114.1|41094.1|8
1725979640000|2024-09-10 14:47:20|41116.6|41096.6|41119.9|41099.9|41122|41102|41116.6|41096.6|13
1725979650000|2024-09-10 14:47:30|41119.5|41099.5|41126.6|41106.6|41126.6|41106.6|41119.5|41099.5|5
1725979660000|2024-09-10 14:47:40|41127|41107|41133.7|41113.7|41138.3|41118.3|41127|41107|5
1725979670000|2024-09-10 14:47:50|41131.6|41111.6|41131.6|41111.6|41134.5|41114.5|41131.6|41111.6|3
1725979680000|2024-09-10 14:48:00|41129.5|41109.5|41126.6|41106.6|41131.6|41111.6|41126.6|41106.6|22
1725979690000|2024-09-10 14:48:10|41123.7|41103.7|41128.7|41108.7|41129.1|41109.1|41121.6|41101.6|4
1725979700000|2024-09-10 14:48:20|41129.5|41109.5|41128.7|41108.7|41131.6|41111.6|41126.6|41106.6|2
1725979710000|2024-09-10 14:48:30|41126.6|41106.6|41135.8|41115.8|41138.3|41118.3|41124.1|41104.1|14
1725979720000|2024-09-10 14:48:40|41138.3|41118.3|41138.7|41118.7|41141.2|41121.2|41135.8|41115.8|9
1725979730000|2024-09-10 14:48:50|41139.1|41119.1|41141.6|41121.6|41142|41122|41139.1|41119.1|9
1725979740000|2024-09-10 14:49:00|41142.4|41122.4|41138.7|41118.7|41144.5|41124.5|41138.7|41118.7|12
1725979750000|2024-09-10 14:49:10|41141.6|41121.6|41151.2|41131.2|41151.2|41131.2|41141.6|41121.6|3
1725979760000|2024-09-10 14:49:20|41153.3|41133.3|41161.6|41141.6|41161.6|41141.6|41153.3|41133.3|21
1725979770000|2024-09-10 14:49:30|41159.1|41139.1|41156.6|41136.6|41159.1|41139.1|41156.6|41136.6|6
1725979780000|2024-09-10 14:49:40|41158.7|41138.7|41162|41142|41162|41142|41156.2|41136.2|2
1725979790000|2024-09-10 14:49:50|41164.1|41144.1|41169.1|41149.1|41169.1|41149.1|41164.1|41144.1|39
1725979800000|2024-09-10 14:50:00|41171.6|41151.6|41163.7|41143.7|41171.6|41151.6|41161.2|41141.2|38
1725979810000|2024-09-10 14:50:10|41161.6|41141.6|41166.6|41146.6|41171.2|41151.2|41161.6|41141.6|12
1725979820000|2024-09-10 14:50:20|41168.7|41148.7|41173.7|41153.7|41174.1|41154.1|41166.6|41146.6|44
1725979830000|2024-09-10 14:50:30|41174.1|41154.1|41174.5|41154.5|41178.7|41158.7|41171.6|41151.6|5
1725979840000|2024-09-10 14:50:40|41173.7|41153.7|41164.1|41144.1|41176.6|41156.6|41163.7|41143.7|6
1725979850000|2024-09-10 14:50:50|41162|41142|41156.6|41136.6|41163.7|41143.7|41156.6|41136.6|8
1725979860000|2024-09-10 14:51:00|41153.7|41133.7|41146.6|41126.6|41153.7|41133.7|41146.6|41126.6|9
1725979870000|2024-09-10 14:51:10|41148.7|41128.7|41149.1|41129.1|41149.1|41129.1|41148.7|41128.7|7
1725979880000|2024-09-10 14:51:20|41151.6|41131.6|41158.7|41138.7|41158.7|41138.7|41151.6|41131.6|9
1725979890000|2024-09-10 14:51:30|41156.6|41136.6|41164.1|41144.1|41164.5|41144.5|41151.6|41131.6|22
1725979900000|2024-09-10 14:51:40|41161.6|41141.6|41148.7|41128.7|41163.7|41143.7|41148.7|41128.7|16
1725979910000|2024-09-10 14:51:50|41145.8|41125.8|41143.7|41123.7|41146.6|41126.6|41141.6|41121.6|10
1725979920000|2024-09-10 14:52:00|41144.1|41124.1|41156.6|41136.6|41158.7|41138.7|41144.1|41124.1|12
1725979930000|2024-09-10 14:52:10|41158.7|41138.7|41151.6|41131.6|41161.6|41141.6|41151.6|41131.6|3
1725979940000|2024-09-10 14:52:20|41151.2|41131.2|41146.2|41126.2|41151.2|41131.2|41144.1|41124.1|12
1725979950000|2024-09-10 14:52:30|41144.1|41124.1|41143.7|41123.7|41146.6|41126.6|41143.7|41123.7|2
1725979960000|2024-09-10 14:52:40|41144.1|41124.1|41132|41112|41144.5|41124.5|41132|41112|10
1725979970000|2024-09-10 14:52:50|41134.1|41114.1|41128.7|41108.7|41134.1|41114.1|41128.7|41108.7|6
1725979980000|2024-09-10 14:53:00|41126.6|41106.6|41136.6|41116.6|41136.6|41116.6|41126.6|41106.6|7
1725979990000|2024-09-10 14:53:10|41139.1|41119.1|41143.7|41123.7|41146.6|41126.6|41139.1|41119.1|22
1725980000000|2024-09-10 14:53:20|41146.2|41126.2|41146.6|41126.6|41146.6|41126.6|41143.7|41123.7|2
1725980010000|2024-09-10 14:53:30|41144.1|41124.1|41136.6|41116.6|41144.5|41124.5|41136.6|41116.6|6
1725980020000|2024-09-10 14:53:40|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|3
1725980030000|2024-09-10 14:53:50|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|2
1725980040000|2024-09-10 14:54:00|41137|41117|41146.6|41126.6|41148.7|41128.7|41137|41117|7
1725980050000|2024-09-10 14:54:10|41148.7|41128.7|41144.1|41124.1|41148.7|41128.7|41141.6|41121.6|3
1725980060000|2024-09-10 14:54:20|41146.6|41126.6|41139.5|41119.5|41146.6|41126.6|41137.4|41117.4|6
1725980070000|2024-09-10 14:54:30|41136.6|41116.6|41141.2|41121.2|41141.2|41121.2|41136.6|41116.6|6
1725980080000|2024-09-10 14:54:40|41141.6|41121.6|41138.7|41118.7|41141.6|41121.6|41138.7|41118.7|1
1725980090000|2024-09-10 14:54:50|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41133.7|41113.7|16
1725980100000|2024-09-10 14:55:00|41138.7|41118.7|41151.2|41131.2|41151.6|41131.6|41138.7|41118.7|5
1725980110000|2024-09-10 14:55:10|41153.3|41133.3|41143.7|41123.7|41153.3|41133.3|41143.7|41123.7|11
1725980120000|2024-09-10 14:55:20|41142.9|41122.9|41138.7|41118.7|41143.3|41123.3|41138.7|41118.7|3
1725980130000|2024-09-10 14:55:30|||||||||39
1725980140000|2024-09-10 14:55:40|41131.6|41111.6|41131.6|41111.6|41131.6|41111.6|41126.6|41106.6|29
1725980150000|2024-09-10 14:55:50|41133.7|41113.7|41131.6|41111.6|41139.5|41119.5|41131.2|41111.2|62
1725980160000|2024-09-10 14:56:00|41129.5|41109.5|41126.6|41106.6|41134.1|41114.1|41126.6|41106.6|16
1725980170000|2024-09-10 14:56:10|41128.7|41108.7|41131.6|41111.6|41131.6|41111.6|41126.6|41106.6|2
1725980180000|2024-09-10 14:56:20|41129.5|41109.5|41134.1|41114.1|41136.6|41116.6|41129.5|41109.5|10
1725980190000|2024-09-10 14:56:30|41136.2|41116.2|41134.5|41114.5|41139.1|41119.1|41134.5|41114.5|11
1725980200000|2024-09-10 14:56:40|41134.1|41114.1|41127|41107|41134.1|41114.1|41127|41107|6
1725980210000|2024-09-10 14:56:50|41126.6|41106.6|41121.6|41101.6|41127|41107|41121.6|41101.6|3
1725980220000|2024-09-10 14:57:00|41123.7|41103.7|41126.6|41106.6|41126.6|41106.6|41121.6|41101.6|6
1725980230000|2024-09-10 14:57:10|41128.7|41108.7|41126.6|41106.6|41129.1|41109.1|41123.7|41103.7|4
1725980240000|2024-09-10 14:57:20|41123.7|41103.7|41119.5|41099.5|41123.7|41103.7|41118.7|41098.7|8
1725980250000|2024-09-10 14:57:30|41119.1|41099.1|41111.6|41091.6|41119.1|41099.1|41111.6|41091.6|9
1725980260000|2024-09-10 14:57:40|41109.5|41089.5|41112|41092|41114.5|41094.5|41106.6|41086.6|14
1725980270000|2024-09-10 14:57:50|41114.5|41094.5|41106.6|41086.6|41114.5|41094.5|41106.6|41086.6|11
1725980280000|2024-09-10 14:58:00|41106.2|41086.2|41106.2|41086.2|41106.2|41086.2|41098.7|41078.7|17
1725980290000|2024-09-10 14:58:10|41104.1|41084.1|41106.6|41086.6|41109.5|41089.5|41101.6|41081.6|6
1725980300000|2024-09-10 14:58:20|41107|41087|41111.2|41091.2|41111.6|41091.6|41107|41087|10
1725980310000|2024-09-10 14:58:30|41109.1|41089.1|41109.1|41089.1|41109.1|41089.1|41104.5|41084.5|7
1725980320000|2024-09-10 14:58:40|41111.2|41091.2|41114.5|41094.5|41114.5|41094.5|41108.7|41088.7|4
1725980330000|2024-09-10 14:58:50|41116.6|41096.6|41114.5|41094.5|41119.1|41099.1|41114.5|41094.5|9
1725980340000|2024-09-10 14:59:00|41111.6|41091.6|41116.6|41096.6|41116.6|41096.6|41111.6|41091.6|3
1725980350000|2024-09-10 14:59:10|41118.7|41098.7|41114.1|41094.1|41121.6|41101.6|41114.1|41094.1|28
1725980360000|2024-09-10 14:59:20|41116.2|41096.2|41111.6|41091.6|41116.6|41096.6|41111.6|41091.6|1
1725980370000|2024-09-10 14:59:30|41116.6|41096.6|41116.6|41096.6|41117.4|41097.4|41111.6|41091.6|10
1725980380000|2024-09-10 14:59:40|41114.5|41094.5|41116.6|41096.6|41116.6|41096.6|41114.5|41094.5|1
1725980390000|2024-09-10 14:59:50|41118.7|41098.7|41123.7|41103.7|41124.1|41104.1|41118.7|41098.7|5
1725980400000|2024-09-10 15:00:00|41126.6|41106.6|41124.1|41104.1|41131.6|41111.6|41124.1|41104.1|8
1725980410000|2024-09-10 15:00:10|41123.7|41103.7|41116.6|41096.6|41123.7|41103.7|41116.6|41096.6|9
1725980420000|2024-09-10 15:00:20|41116.2|41096.2|41114.1|41094.1|41116.2|41096.2|41114.1|41094.1|8
1725980430000|2024-09-10 15:00:30|41111.6|41091.6|41109.1|41089.1|41114.1|41094.1|41109.1|41089.1|3
1725980440000|2024-09-10 15:00:40|41107|41087|41111.6|41091.6|41111.6|41091.6|41107|41087|0
1725980450000|2024-09-10 15:00:50|41109.5|41089.5|41119.1|41099.1|41119.1|41099.1|41109.1|41089.1|10
1725980460000|2024-09-10 15:01:00|41116.6|41096.6|41113.7|41093.7|41118.7|41098.7|41111.6|41091.6|7
1725980470000|2024-09-10 15:01:10|41111.6|41091.6|41106.6|41086.6|41111.6|41091.6|41104.5|41084.5|4
1725980480000|2024-09-10 15:01:20|41104.1|41084.1|41103.7|41083.7|41106.6|41086.6|41101.6|41081.6|4
1725980490000|2024-09-10 15:01:30|41101.6|41081.6|41106.6|41086.6|41106.6|41086.6|41101.6|41081.6|9
1725980500000|2024-09-10 15:01:40|41104.5|41084.5|41099.1|41079.1|41104.5|41084.5|41099.1|41079.1|7
1725980510000|2024-09-10 15:01:50|41098.7|41078.7|41094.1|41074.1|41099.1|41079.1|41094.1|41074.1|5
1725980520000|2024-09-10 15:02:00|41094.5|41074.5|41079.5|41059.5|41096.6|41076.6|41079.5|41059.5|32
1725980530000|2024-09-10 15:02:10|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41079.1|41059.1|11
1725980540000|2024-09-10 15:02:20|41079.5|41059.5|41071.7|41051.7|41079.5|41059.5|41071.7|41051.7|22
1725980550000|2024-09-10 15:02:30|41071.3|41051.3|41066.7|41046.7|41071.3|41051.3|41066.7|41046.7|14
1725980560000|2024-09-10 15:02:40|41067|41047|41067|41047|41071.7|41051.7|41066.7|41046.7|8
1725980570000|2024-09-10 15:02:50|41066.7|41046.7|41066.7|41046.7|41071.7|41051.7|41066.7|41046.7|7
1725980580000|2024-09-10 15:03:00|41064.6|41044.6|41057.4|41037.4|41064.6|41044.6|41054.6|41034.6|5
1725980590000|2024-09-10 15:03:10|41054.6|41034.6|41049.6|41029.6|41057.1|41037.1|41049.6|41029.6|11
1725980600000|2024-09-10 15:03:20|41047.4|41027.4|41044.6|41024.6|41052.4|41032.4|41044.6|41024.6|15
1725980610000|2024-09-10 15:03:30|41045|41025|41047.5|41027.5|41050.3|41030.3|41045|41025|12
1725980620000|2024-09-10 15:03:40|41042.5|41022.5|41032.8|41012.8|41042.5|41022.5|41032.8|41012.8|27
1725980630000|2024-09-10 15:03:50|41027.8|41007.8|41032.5|41012.5|41035.4|41015.4|41027.8|41007.8|24
1725980640000|2024-09-10 15:04:00|41030.4|41010.4|41035|41015|41035|41015|41030.4|41010.4|2
1725980650000|2024-09-10 15:04:10|41035.4|41015.4|41038.2|41018.2|41040.4|41020.4|41035.4|41015.4|7
1725980660000|2024-09-10 15:04:20|41040.4|41020.4|41044.6|41024.6|41044.6|41024.6|41037.9|41017.9|5
1725980670000|2024-09-10 15:04:30|41042.5|41022.5|41042.5|41022.5|41047.5|41027.5|41042.5|41022.5|17
1725980680000|2024-09-10 15:04:40|41040|41020|41037.1|41017.1|41040|41020|41037.1|41017.1|6
1725980690000|2024-09-10 15:04:50|41037.5|41017.5|41037.5|41017.5|41037.5|41017.5|41032.5|41012.5|6
1725980700000|2024-09-10 15:05:00|41035.4|41015.4|41028.3|41008.3|41037.5|41017.5|41028.3|41008.3|8
1725980710000|2024-09-10 15:05:10|41030.4|41010.4|41027.9|41007.9|41030.4|41010.4|41027.9|41007.9|2
1725980720000|2024-09-10 15:05:20|41030|41010|41025.4|41005.4|41032.1|41012.1|41025.4|41005.4|13
1725980730000|2024-09-10 15:05:30|41023.3|41003.3|41015.4|40995.4|41023.3|41003.3|41015.4|40995.4|7
1725980740000|2024-09-10 15:05:40|41013.3|40993.3|41015.4|40995.4|41015.4|40995.4|41013.3|40993.3|3
1725980750000|2024-09-10 15:05:50|41012.9|40992.9|41010.4|40990.4|41015|40995|41010.4|40990.4|9
1725980760000|2024-09-10 15:06:00|41010|40990|41010|40990|41010.4|40990.4|41007.5|40987.5|6
1725980770000|2024-09-10 15:06:10|41010.4|40990.4|41015|40995|41015|40995|41010|40990|5
1725980780000|2024-09-10 15:06:20|41017.1|40997.1|41017.5|40997.5|41019.6|40999.6|41015.4|40995.4|8
1725980790000|2024-09-10 15:06:30|41019.6|40999.6|41015|40995|41019.6|40999.6|41015|40995|11
1725980800000|2024-09-10 15:06:40|41014.6|40994.6|41007.5|40987.5|41014.6|40994.6|41007.5|40987.5|7
1725980810000|2024-09-10 15:06:50|41005.4|40985.4|41007.5|40987.5|41009.6|40989.6|41005.4|40985.4|4
1725980820000|2024-09-10 15:07:00|41006.7|40986.7|41012.5|40992.5|41012.5|40992.5|41006.7|40986.7|13
1725980830000|2024-09-10 15:07:10|41017.5|40997.5|41019.6|40999.6|41022.5|41002.5|41017.5|40997.5|5
1725980840000|2024-09-10 15:07:20|41020|41000|41019.6|40999.6|41022.5|41002.5|41017.5|40997.5|0
1725980850000|2024-09-10 15:07:30|41020|41000|41022.5|41002.5|41024.6|41004.6|41020|41000|4
1725980860000|2024-09-10 15:07:40|41024.6|41004.6|41032.5|41012.5|41032.5|41012.5|41024.6|41004.6|6
1725980870000|2024-09-10 15:07:50|41034.6|41014.6|41032.5|41012.5|41037.1|41017.1|41032.5|41012.5|4
1725980880000|2024-09-10 15:08:00|41034.6|41014.6|41042.5|41022.5|41042.5|41022.5|41034.6|41014.6|8
1725980890000|2024-09-10 15:08:10|41039.6|41019.6|41037.1|41017.1|41039.6|41019.6|41037.1|41017.1|10
1725980900000|2024-09-10 15:08:20|41034.6|41014.6|41032.5|41012.5|41034.6|41014.6|41029.6|41009.6|2
1725980910000|2024-09-10 15:08:30|41030.4|41010.4|41032.5|41012.5|41032.5|41012.5|41029.6|41009.6|2
1725980920000|2024-09-10 15:08:40|41034.6|41014.6|41030|41010|41034.6|41014.6|41030|41010|5
1725980930000|2024-09-10 15:08:50|41027.9|41007.9|41030|41010|41030|41010|41027.5|41007.5|0
1725980940000|2024-09-10 15:09:00|41027.9|41007.9|41025|41005|41027.9|41007.9|41025|41005|5
1725980950000|2024-09-10 15:09:10|41025.4|41005.4|41025|41005|41031.7|41011.7|41022.5|41002.5|18
1725980960000|2024-09-10 15:09:20|41024.6|41004.6|41022.5|41002.5|41024.6|41004.6|41017.5|40997.5|2
1725980970000|2024-09-10 15:09:30|41020.4|41000.4|41022.5|41002.5|41022.5|41002.5|41015.4|40995.4|13
1725980980000|2024-09-10 15:09:40|41023.3|41003.3|41024.6|41004.6|41025.4|41005.4|41022.5|41002.5|2
1725980990000|2024-09-10 15:09:50|41022.5|41002.5|41034.6|41014.6|41040|41020|41022.5|41002.5|16
1725981000000|2024-09-10 15:10:00|41032.5|41012.5|41039.6|41019.6|41039.6|41019.6|41029.6|41009.6|9
1725981010000|2024-09-10 15:10:10|41041.7|41021.7|41042.9|41022.9|41045.4|41025.4|41040.4|41020.4|5
1725981020000|2024-09-10 15:10:20|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|41037.9|41017.9|8
1725981030000|2024-09-10 15:10:30|41044.6|41024.6|41044.6|41024.6|41047.5|41027.5|41044.6|41024.6|1
1725981040000|2024-09-10 15:10:40|41042.5|41022.5|41047.5|41027.5|41047.5|41027.5|41042.5|41022.5|0
1725981050000|2024-09-10 15:10:50|41049.6|41029.6|41050.4|41030.4|41050.4|41030.4|41047.5|41027.5|3
1725981060000|2024-09-10 15:11:00|41052.5|41032.5|41042.5|41022.5|41052.5|41032.5|41037.5|41017.5|8
1725981070000|2024-09-10 15:11:10|41040.4|41020.4|41037.5|41017.5|41040.4|41020.4|41037.5|41017.5|0
1725981080000|2024-09-10 15:11:20|41037.9|41017.9|41038.3|41018.3|41038.3|41018.3|41037.9|41017.9|9
1725981090000|2024-09-10 15:11:30|41037.9|41017.9|41037.5|41017.5|41040|41020|41037.5|41017.5|1
1725981100000|2024-09-10 15:11:40|41040.4|41020.4|41035|41015|41042.1|41022.1|41035|41015|4
1725981110000|2024-09-10 15:11:50|41037.1|41017.1|41035.4|41015.4|41037.5|41017.5|41032.5|41012.5|13
1725981120000|2024-09-10 15:12:00|41035|41015|41032.5|41012.5|41035|41015|41032.5|41012.5|5
1725981130000|2024-09-10 15:12:10|41030|41010|41029.6|41009.6|41032.1|41012.1|41027.5|41007.5|19
1725981140000|2024-09-10 15:12:20|41027.5|41007.5|41012.5|40992.5|41027.5|41007.5|41012.5|40992.5|35
1725981150000|2024-09-10 15:12:30|41010.4|40990.4|41005|40985|41010.4|40990.4|41005|40985|1
1725981160000|2024-09-10 15:12:40|41007.1|40987.1|41007.5|40987.5|41007.5|40987.5|41007.1|40987.1|2
1725981170000|2024-09-10 15:12:50|41009.6|40989.6|41012.5|40992.5|41012.5|40992.5|41009.6|40989.6|12
1725981180000|2024-09-10 15:13:00|41014.6|40994.6|41027.1|41007.1|41027.1|41007.1|41014.6|40994.6|4
1725981190000|2024-09-10 15:13:10|41027.5|41007.5|41028.3|41008.3|41030|41010|41027.5|41007.5|3
1725981200000|2024-09-10 15:13:20|41030.4|41010.4|41027.5|41007.5|41032.5|41012.5|41027.5|41007.5|4
1725981210000|2024-09-10 15:13:30|41029.6|41009.6|41027.5|41007.5|41029.6|41009.6|41024.6|41004.6|7
1725981220000|2024-09-10 15:13:40|41025.4|41005.4|41022.5|41002.5|41027.5|41007.5|41022.5|41002.5|2
1725981230000|2024-09-10 15:13:50|41024.6|41004.6|41022.5|41002.5|41027.5|41007.5|41022.5|41002.5|0
1725981240000|2024-09-10 15:14:00|41020|41000|41022.5|41002.5|41022.5|41002.5|41017.5|40997.5|9
1725981250000|2024-09-10 15:14:10|41022.9|41002.9|41023.3|41003.3|41025.4|41005.4|41022.9|41002.9|2
1725981260000|2024-09-10 15:14:20|41022.9|41002.9|41025|41005|41025|41005|41022.9|41002.9|2
1725981270000|2024-09-10 15:14:30|41027.1|41007.1|41022.5|41002.5|41027.5|41007.5|41022.5|41002.5|3
1725981280000|2024-09-10 15:14:40|41020.4|41000.4|41022.5|41002.5|41022.5|41002.5|41020|41000|2
1725981290000|2024-09-10 15:14:50|||||||||2
1725981300000|2024-09-10 15:15:00|41022.9|41002.9|41025.4|41005.4|41030|41010|41022.9|41002.9|6
1725981310000|2024-09-10 15:15:10|41027.5|41007.5|41027.5|41007.5|41030.4|41010.4|41027.5|41007.5|2
1725981320000|2024-09-10 15:15:20|41025|41005|41032.5|41012.5|41032.5|41012.5|41025|41005|8
1725981330000|2024-09-10 15:15:30|41034.6|41014.6|41037.5|41017.5|41037.5|41017.5|41032.5|41012.5|3
1725981340000|2024-09-10 15:15:40|41039.6|41019.6|41037.5|41017.5|41042.5|41022.5|41037.5|41017.5|1
1725981350000|2024-09-10 15:15:50|41035|41015|41034.6|41014.6|41035|41015|41034.6|41014.6|2
1725981360000|2024-09-10 15:16:00|41032.5|41012.5|41025|41005|41032.5|41012.5|41025|41005|6
1725981370000|2024-09-10 15:16:10|41022.5|41002.5|41012.1|40992.1|41022.5|41002.5|41012.1|40992.1|6
1725981380000|2024-09-10 15:16:20|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41010.4|40990.4|12
1725981390000|2024-09-10 15:16:30|41007.9|40987.9|41007.5|40987.5|41012.5|40992.5|41007.5|40987.5|5
1725981400000|2024-09-10 15:16:40|41005.4|40985.4|41014.6|40994.6|41014.6|40994.6|41005|40985|15
1725981410000|2024-09-10 15:16:50|||||||||5
1725981420000|2024-09-10 15:17:00|41012.5|40992.5|41004.6|40984.6|41012.5|40992.5|41003.3|40983.3|14
1725981430000|2024-09-10 15:17:10|41002.5|40982.5|41010|40990|41010|40990|41002.5|40982.5|10
1725981440000|2024-09-10 15:17:20|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|3
1725981450000|2024-09-10 15:17:30|41011.7|40991.7|41012.5|40992.5|41012.5|40992.5|41011.7|40991.7|6
1725981460000|2024-09-10 15:17:40|41009.6|40989.6|41011.7|40991.7|41012.5|40992.5|41007.5|40987.5|4
1725981470000|2024-09-10 15:17:50|41010|40990|41010|40990|41012.5|40992.5|41007.5|40987.5|5
1725981480000|2024-09-10 15:18:00|41009.6|40989.6|41014.6|40994.6|41017.1|40997.1|41009.6|40989.6|7
1725981490000|2024-09-10 15:18:10|41012.5|40992.5|41025|41005|41025|41005|41012.5|40992.5|10
1725981500000|2024-09-10 15:18:20|41022.5|41002.5|41026.7|41006.7|41028.8|41008.8|41022.5|41002.5|12
1725981510000|2024-09-10 15:18:30|41024.6|41004.6|41021.7|41001.7|41024.6|41004.6|41021.7|41001.7|6
1725981520000|2024-09-10 15:18:40|||||||||16
1725981530000|2024-09-10 15:18:50|41019.6|40999.6|41019.6|40999.6|41021.7|41001.7|41017.5|40997.5|3
1725981540000|2024-09-10 15:19:00|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|41016.7|40996.7|11
1725981550000|2024-09-10 15:19:10|41019.6|40999.6|41021.7|41001.7|41021.7|41001.7|41016.7|40996.7|4
1725981560000|2024-09-10 15:19:20|41023.8|41003.8|41026.7|41006.7|41026.7|41006.7|41023.8|41003.8|8
1725981570000|2024-09-10 15:19:30|41029.6|41009.6|41031.7|41011.7|41032.1|41012.1|41029.6|41009.6|2
1725981580000|2024-09-10 15:19:40|41035.9|41015.9|41026.7|41006.7|41035.9|41015.9|41026.7|41006.7|6
1725981590000|2024-09-10 15:19:50|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|7
1725981600000|2024-09-10 15:20:00|41023.8|41003.8|41021.7|41001.7|41023.8|41003.8|41017.1|40997.1|10
1725981610000|2024-09-10 15:20:10|41021.3|41001.3|41011.7|40991.7|41021.3|41001.3|41011.7|40991.7|11
1725981620000|2024-09-10 15:20:20|41009.2|40989.2|41006.7|40986.7|41011.7|40991.7|41004.6|40984.6|9
1725981630000|2024-09-10 15:20:30|41004.6|40984.6|41004.6|40984.6|41006.7|40986.7|41001.7|40981.7|3
1725981640000|2024-09-10 15:20:40|41004.2|40984.2|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|2
1725981650000|2024-09-10 15:20:50|40999.6|40979.6|40994.6|40974.6|40999.6|40979.6|40994.6|40974.6|5
1725981660000|2024-09-10 15:21:00|40992.1|40972.1|40986.7|40966.7|40992.1|40972.1|40986.7|40966.7|4
1725981670000|2024-09-10 15:21:10|||||||||15
1725981680000|2024-09-10 15:21:20|40988.8|40968.8|40989.2|40969.2|40991.7|40971.7|40988.8|40968.8|3
1725981690000|2024-09-10 15:21:30|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|2
1725981700000|2024-09-10 15:21:40|40984.6|40964.6|40981.7|40961.7|40984.6|40964.6|40981.7|40961.7|9
1725981710000|2024-09-10 15:21:50|40977.5|40957.5|40974.6|40954.6|40977.5|40957.5|40972.5|40952.5|16
1725981720000|2024-09-10 15:22:00|40974.2|40954.2|40971.7|40951.7|40976.7|40956.7|40971.7|40951.7|2
1725981730000|2024-09-10 15:22:10|40966.7|40946.7|40968.8|40948.8|40969.2|40949.2|40966.7|40946.7|8
1725981740000|2024-09-10 15:22:20|40969.2|40949.2|40966.7|40946.7|40969.2|40949.2|40966.7|40946.7|7
1725981750000|2024-09-10 15:22:30|40968.8|40948.8|40971.3|40951.3|40971.3|40951.3|40966.7|40946.7|7
1725981760000|2024-09-10 15:22:40|40969.2|40949.2|40966.7|40946.7|40969.2|40949.2|40966.7|40946.7|6
1725981770000|2024-09-10 15:22:50|40968.8|40948.8|40961.7|40941.7|40969.6|40949.6|40961.7|40941.7|13
1725981780000|2024-09-10 15:23:00|40957.5|40937.5|40947.5|40927.5|40957.5|40937.5|40942.5|40922.5|98
1725981790000|2024-09-10 15:23:10|40949.6|40929.6|40944.6|40924.6|40949.6|40929.6|40944.6|40924.6|31
1725981800000|2024-09-10 15:23:20|40942.5|40922.5|40947.5|40927.5|40949.6|40929.6|40942.5|40922.5|16
1725981810000|2024-09-10 15:23:30|40942.5|40922.5|40945|40925|40947.5|40927.5|40942.5|40922.5|14
1725981820000|2024-09-10 15:23:40|40947.1|40927.1|40947.5|40927.5|40950|40930|40945.4|40925.4|6
1725981830000|2024-09-10 15:23:50|40945.4|40925.4|40937.5|40917.5|40945.4|40925.4|40937.5|40917.5|5
1725981840000|2024-09-10 15:24:00|40937.1|40917.1|40932.5|40912.5|40937.1|40917.1|40932.5|40912.5|25
1725981850000|2024-09-10 15:24:10|40934.6|40914.6|40940|40920|40940|40920|40932.5|40912.5|11
1725981860000|2024-09-10 15:24:20|40937.9|40917.9|40937.5|40917.5|40937.9|40917.9|40937.5|40917.5|25
1725981870000|2024-09-10 15:24:30|40935|40915|40927.5|40907.5|40935|40915|40927.5|40907.5|11
1725981880000|2024-09-10 15:24:40|40929.6|40909.6|40932.5|40912.5|40932.5|40912.5|40929.6|40909.6|2
1725981890000|2024-09-10 15:24:50|40935|40915|40932.1|40912.1|40935|40915|40932.1|40912.1|15
1725981900000|2024-09-10 15:25:00|40932.5|40912.5|40940.4|40920.4|40940.4|40920.4|40932.5|40912.5|8
1725981910000|2024-09-10 15:25:10|40942.5|40922.5|40947.1|40927.1|40947.5|40927.5|40942.5|40922.5|18
1725981920000|2024-09-10 15:25:20|40947.5|40927.5|40957.5|40937.5|40960.4|40940.4|40947.5|40927.5|18
1725981930000|2024-09-10 15:25:30|40962.5|40942.5|40968.8|40948.8|40969.6|40949.6|40962.5|40942.5|14
1725981940000|2024-09-10 15:25:40|40966.7|40946.7|40966.7|40946.7|40966.7|40946.7|40962.1|40942.1|8
1725981950000|2024-09-10 15:25:50|40963.8|40943.8|40963.8|40943.8|40966.3|40946.3|40961.7|40941.7|3
1725981960000|2024-09-10 15:26:00|40965.9|40945.9|40968.8|40948.8|40968.8|40948.8|40964.2|40944.2|19
1725981970000|2024-09-10 15:26:10|40969.2|40949.2|40976.7|40956.7|40976.7|40956.7|40968.8|40948.8|3
1725981980000|2024-09-10 15:26:20|40978.8|40958.8|40978.8|40958.8|40981.7|40961.7|40978.8|40958.8|3
1725981990000|2024-09-10 15:26:30|40981.7|40961.7|40974.2|40954.2|40981.7|40961.7|40974.2|40954.2|18
1725982000000|2024-09-10 15:26:40|40976.3|40956.3|40966.7|40946.7|40976.7|40956.7|40966.7|40946.7|14
1725982010000|2024-09-10 15:26:50|40964.6|40944.6|40964.2|40944.2|40966.7|40946.7|40964.2|40944.2|3
1725982020000|2024-09-10 15:27:00|40964.6|40944.6|40966.7|40946.7|40969.2|40949.2|40961.7|40941.7|10
1725982030000|2024-09-10 15:27:10|40968.8|40948.8|40971.7|40951.7|40971.7|40951.7|40968.8|40948.8|11
1725982040000|2024-09-10 15:27:20|40972.1|40952.1|40981.7|40961.7|40981.7|40961.7|40972.1|40952.1|8
1725982050000|2024-09-10 15:27:30|40983.8|40963.8|40986.7|40966.7|40989.6|40969.6|40983.8|40963.8|2
1725982060000|2024-09-10 15:27:40|40986.3|40966.3|40983.8|40963.8|40986.7|40966.7|40981.7|40961.7|4
1725982070000|2024-09-10 15:27:50|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40981.7|40961.7|9
1725982080000|2024-09-10 15:28:00|40984.6|40964.6|41001.7|40981.7|41001.7|40981.7|40984.6|40964.6|5
1725982090000|2024-09-10 15:28:10|41003.8|40983.8|40999.2|40979.2|41006.7|40986.7|40999.2|40979.2|7
1725982100000|2024-09-10 15:28:20|40997.1|40977.1|40997.1|40977.1|40999.2|40979.2|40997.1|40977.1|3
1725982110000|2024-09-10 15:28:30|40995|40975|40997.1|40977.1|40997.1|40977.1|40994.6|40974.6|4
1725982120000|2024-09-10 15:28:40|40995|40975|40994.6|40974.6|40999.2|40979.2|40994.6|40974.6|3
1725982130000|2024-09-10 15:28:50|40994.2|40974.2|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|7
1725982140000|2024-09-10 15:29:00|40998.8|40978.8|40996.3|40976.3|40998.8|40978.8|40996.3|40976.3|3
1725982150000|2024-09-10 15:29:10|40993.8|40973.8|40991.3|40971.3|40998.8|40978.8|40991.3|40971.3|8
1725982160000|2024-09-10 15:29:20|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|0
1725982170000|2024-09-10 15:29:30|40986.3|40966.3|40986.7|40966.7|40988.8|40968.8|40986.3|40966.3|1
1725982180000|2024-09-10 15:29:40|||||||||2
1725982190000|2024-09-10 15:29:50|40989.2|40969.2|40996.3|40976.3|40996.3|40976.3|40989.2|40969.2|9
1725982200000|2024-09-10 15:30:00|40993.8|40973.8|41031.7|41011.7|41031.7|41011.7|40993.8|40973.8|26
1725982210000|2024-09-10 15:30:10|41031.3|41011.3|41038.8|41018.8|41041.7|41021.7|41031.3|41011.3|30
1725982220000|2024-09-10 15:30:20|41041.7|41021.7|41038.8|41018.8|41041.7|41021.7|41038.8|41018.8|4
1725982230000|2024-09-10 15:30:30|41036.7|41016.7|41041.7|41021.7|41041.7|41021.7|41036.7|41016.7|7
1725982240000|2024-09-10 15:30:40|41043.8|41023.8|41056.7|41036.7|41056.7|41036.7|41043.8|41023.8|7
1725982250000|2024-09-10 15:30:50|41058.8|41038.8|41054.2|41034.2|41061.7|41041.7|41054.2|41034.2|25
1725982260000|2024-09-10 15:31:00|41052.1|41032.1|41048.8|41028.8|41052.1|41032.1|41046.7|41026.7|17
1725982270000|2024-09-10 15:31:10|41051.3|41031.3|41046.7|41026.7|41051.3|41031.3|41046.7|41026.7|5
1725982280000|2024-09-10 15:31:20|41050.9|41030.9|41048.8|41028.8|41051.7|41031.7|41046.7|41026.7|3
1725982290000|2024-09-10 15:31:30|41050.9|41030.9|41044.6|41024.6|41051.7|41031.7|41044.6|41024.6|7
1725982300000|2024-09-10 15:31:40|41043.8|41023.8|41048.8|41028.8|41048.8|41028.8|41043.8|41023.8|3
1725982310000|2024-09-10 15:31:50|41049.2|41029.2|41056.7|41036.7|41058.8|41038.8|41049.2|41029.2|4
1725982320000|2024-09-10 15:32:00|41058.8|41038.8|41051.3|41031.3|41058.8|41038.8|41051.3|41031.3|3
1725982330000|2024-09-10 15:32:10|41050.9|41030.9|41061.7|41041.7|41061.7|41041.7|41048.8|41028.8|7
1725982340000|2024-09-10 15:32:20|41058.8|41038.8|41054.2|41034.2|41061.7|41041.7|41054.2|41034.2|9
1725982350000|2024-09-10 15:32:30|41056.3|41036.3|41053.8|41033.8|41056.7|41036.7|41053.8|41033.8|6
1725982360000|2024-09-10 15:32:40|41051.7|41031.7|41051.7|41031.7|41056.3|41036.3|41051.3|41031.3|4
1725982370000|2024-09-10 15:32:50|41053.8|41033.8|41058.8|41038.8|41058.8|41038.8|41053.8|41033.8|9
1725982380000|2024-09-10 15:33:00|41056.7|41036.7|41056.7|41036.7|41058.8|41038.8|41056.7|41036.7|6
1725982390000|2024-09-10 15:33:10|41058.8|41038.8|41053.8|41033.8|41058.8|41038.8|41053.8|41033.8|3
1725982400000|2024-09-10 15:33:20|41055.9|41035.9|41056.3|41036.3|41056.3|41036.3|41053.8|41033.8|0
1725982410000|2024-09-10 15:33:30|41056.7|41036.7|41056.7|41036.7|41058.8|41038.8|41056.7|41036.7|4
1725982420000|2024-09-10 15:33:40|41056.3|41036.3|41056.7|41036.7|41056.7|41036.7|41053.8|41033.8|1
1725982430000|2024-09-10 15:33:50|41053.8|41033.8|41053.8|41033.8|41056.7|41036.7|41053.8|41033.8|4
1725982440000|2024-09-10 15:34:00|41056.3|41036.3|41054.2|41034.2|41056.7|41036.7|41053.8|41033.8|6
1725982450000|2024-09-10 15:34:10|41056.3|41036.3|41058.8|41038.8|41061.3|41041.3|41056.3|41036.3|7
1725982460000|2024-09-10 15:34:20|41056.7|41036.7|41061.3|41041.3|41061.3|41041.3|41056.3|41036.3|2
1725982470000|2024-09-10 15:34:30|41063.8|41043.8|41071.7|41051.7|41071.7|41051.7|41063.8|41043.8|10
1725982480000|2024-09-10 15:34:40|41071.3|41051.3|41068.8|41048.8|41071.7|41051.7|41068.8|41048.8|3
1725982490000|2024-09-10 15:34:50|41071|41051|41064.2|41044.2|41071.7|41051.7|41064.2|41044.2|10
1725982500000|2024-09-10 15:35:00|41066.3|41046.3|41066.7|41046.7|41068.5|41048.5|41063.9|41043.9|11
1725982510000|2024-09-10 15:35:10|41068.9|41048.9|41059.2|41039.2|41068.9|41048.9|41059.2|41039.2|13
1725982520000|2024-09-10 15:35:20|41061.4|41041.4|41061.8|41041.8|41061.8|41041.8|41058.9|41038.9|10
1725982530000|2024-09-10 15:35:30|41062.1|41042.1|41071.8|41051.8|41076.8|41056.8|41062.1|41042.1|10
1725982540000|2024-09-10 15:35:40|41073.9|41053.9|41086.8|41066.8|41086.8|41066.8|41073.9|41053.9|9
1725982550000|2024-09-10 15:35:50|41088.9|41068.9|41096.4|41076.4|41098.5|41078.5|41088.9|41068.9|9
1725982560000|2024-09-10 15:36:00|41094.7|41074.7|41093.9|41073.9|41098.9|41078.9|41093.9|41073.9|17
1725982570000|2024-09-10 15:36:10|41091.8|41071.8|41079.3|41059.3|41091.8|41071.8|41079.3|41059.3|9
1725982580000|2024-09-10 15:36:20|41077.2|41057.2|41081.4|41061.4|41081.4|41061.4|41076.4|41056.4|7
1725982590000|2024-09-10 15:36:30|41079.3|41059.3|41078.9|41058.9|41081.8|41061.8|41076.4|41056.4|5
1725982600000|2024-09-10 15:36:40|41076.8|41056.8|41063.9|41043.9|41076.8|41056.8|41062.2|41042.2|7
1725982610000|2024-09-10 15:36:50|41061.8|41041.8|41061.8|41041.8|41063.9|41043.9|41059.3|41039.3|10
1725982620000|2024-09-10 15:37:00|41059.7|41039.7|41056.4|41036.4|41059.7|41039.7|41056.4|41036.4|7
1725982630000|2024-09-10 15:37:10|41056.8|41036.8|41053.9|41033.9|41056.8|41036.8|41053.9|41033.9|4
1725982640000|2024-09-10 15:37:20|41054.7|41034.7|41063.9|41043.9|41063.9|41043.9|41053.9|41033.9|5
1725982650000|2024-09-10 15:37:30|41066.8|41046.8|41071.8|41051.8|41071.8|41051.8|41066.8|41046.8|11
1725982660000|2024-09-10 15:37:40|41074.3|41054.3|41081|41061|41081|41061|41071.8|41051.8|10
1725982670000|2024-09-10 15:37:50|41081.8|41061.8|41083.9|41063.9|41083.9|41063.9|41081.8|41061.8|4
1725982680000|2024-09-10 15:38:00|41081.8|41061.8|41071.8|41051.8|41081.8|41061.8|41071.8|41051.8|13
1725982690000|2024-09-10 15:38:10|41073.9|41053.9|41076.8|41056.8|41076.8|41056.8|41071.8|41051.8|8
1725982700000|2024-09-10 15:38:20|41074.3|41054.3|41076.4|41056.4|41076.8|41056.8|41073.9|41053.9|12
1725982710000|2024-09-10 15:38:30|41076.8|41056.8|41078.9|41058.9|41078.9|41058.9|41076.8|41056.8|4
1725982720000|2024-09-10 15:38:40|41081|41061|41081.8|41061.8|41081.8|41061.8|41081|41061|3
1725982730000|2024-09-10 15:38:50|41079.7|41059.7|41081.8|41061.8|41081.8|41061.8|41078.9|41058.9|14
1725982740000|2024-09-10 15:39:00|41083.9|41063.9|41081.8|41061.8|41083.9|41063.9|41078.9|41058.9|3
1725982750000|2024-09-10 15:39:10|41079.7|41059.7|41079.3|41059.3|41079.7|41059.7|41079.3|41059.3|8
1725982760000|2024-09-10 15:39:20|41081.8|41061.8|41081.8|41061.8|41083.9|41063.9|41079.7|41059.7|1
1725982770000|2024-09-10 15:39:30|41083.9|41063.9|41081.8|41061.8|41083.9|41063.9|41078.9|41058.9|2
1725982780000|2024-09-10 15:39:40|41081|41061|41079.3|41059.3|41081.8|41061.8|41079.3|41059.3|4
1725982790000|2024-09-10 15:39:50|41078.9|41058.9|41071.8|41051.8|41078.9|41058.9|41066.8|41046.8|27
1725982800000|2024-09-10 15:40:00|41072.2|41052.2|41086.8|41066.8|41086.8|41066.8|41071.8|41051.8|19
1725982810000|2024-09-10 15:40:10|41088.9|41068.9|41101.8|41081.8|41101.8|41081.8|41088.9|41068.9|24
1725982820000|2024-09-10 15:40:20|41099.7|41079.7|41101.8|41081.8|41103.9|41083.9|41099.3|41079.3|11
1725982830000|2024-09-10 15:40:30|41099.7|41079.7|41101.4|41081.4|41101.8|41081.8|41096.8|41076.8|9
1725982840000|2024-09-10 15:40:40|41101.8|41081.8|41094.7|41074.7|41101.8|41081.8|41094.7|41074.7|10
1725982850000|2024-09-10 15:40:50|41094.3|41074.3|41101.8|41081.8|41101.8|41081.8|41091.8|41071.8|6
1725982860000|2024-09-10 15:41:00|41104.3|41084.3|41101.8|41081.8|41106.8|41086.8|41101.8|41081.8|4
1725982870000|2024-09-10 15:41:10|41099.3|41079.3|41103.9|41083.9|41104.3|41084.3|41099.3|41079.3|12
1725982880000|2024-09-10 15:41:20|41101.8|41081.8|41096.8|41076.8|41101.8|41081.8|41096.8|41076.8|7
1725982890000|2024-09-10 15:41:30|41094.3|41074.3|41099.3|41079.3|41099.3|41079.3|41094.3|41074.3|11
1725982900000|2024-09-10 15:41:40|41096.8|41076.8|41098.9|41078.9|41098.9|41078.9|41096.4|41076.4|6
1725982910000|2024-09-10 15:41:50|41101|41081|41104.3|41084.3|41104.3|41084.3|41101|41081|4
1725982920000|2024-09-10 15:42:00|41106.8|41086.8|41101.8|41081.8|41106.8|41086.8|41101.8|41081.8|10
1725982930000|2024-09-10 15:42:10|41099.7|41079.7|41098.9|41078.9|41101.4|41081.4|41098.9|41078.9|3
1725982940000|2024-09-10 15:42:20|41096.8|41076.8|41101.8|41081.8|41101.8|41081.8|41096.8|41076.8|9
1725982950000|2024-09-10 15:42:30|41104.3|41084.3|41108.9|41088.9|41108.9|41088.9|41104.3|41084.3|8
1725982960000|2024-09-10 15:42:40|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|6
1725982970000|2024-09-10 15:42:50|||||||||4
1725982980000|2024-09-10 15:43:00|41116|41096|41116.8|41096.8|41121.8|41101.8|41116|41096|27
1725982990000|2024-09-10 15:43:10|41121.8|41101.8|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|12
1725983000000|2024-09-10 15:43:20|41121.4|41101.4|41116.8|41096.8|41121.8|41101.8|41116.8|41096.8|19
1725983010000|2024-09-10 15:43:30|41114.3|41094.3|41111.8|41091.8|41114.3|41094.3|41111.8|41091.8|5
1725983020000|2024-09-10 15:43:40|||||||||1
1725983030000|2024-09-10 15:43:50|41113.9|41093.9|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|4
1725983040000|2024-09-10 15:44:00|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41116.8|41096.8|3
1725983050000|2024-09-10 15:44:10|41119.3|41099.3|41116.8|41096.8|41121.4|41101.4|41116.8|41096.8|7
1725983060000|2024-09-10 15:44:20|41113.9|41093.9|41111.8|41091.8|41113.9|41093.9|41108.9|41088.9|7
1725983070000|2024-09-10 15:44:30|||||||||5
1725983080000|2024-09-10 15:44:40|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|2
1725983090000|2024-09-10 15:44:50|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41116.8|41096.8|4
1725983100000|2024-09-10 15:45:00|41119.3|41099.3|41106.8|41086.8|41119.3|41099.3|41104.3|41084.3|8
1725983110000|2024-09-10 15:45:10|41102.6|41082.6|41106.8|41086.8|41107.2|41087.2|41102.6|41082.6|11
1725983120000|2024-09-10 15:45:20|41104.3|41084.3|41106.8|41086.8|41108.9|41088.9|41104.3|41084.3|6
1725983130000|2024-09-10 15:45:30|41104.7|41084.7|41106.8|41086.8|41106.8|41086.8|41104.7|41084.7|8
1725983140000|2024-09-10 15:45:40|41108.9|41088.9|41098.9|41078.9|41109.3|41089.3|41098.9|41078.9|13
1725983150000|2024-09-10 15:45:50|41096.8|41076.8|41089.3|41069.3|41096.8|41076.8|41089.3|41069.3|6
1725983160000|2024-09-10 15:46:00|41088.9|41068.9|41093.9|41073.9|41093.9|41073.9|41086.4|41066.4|15
1725983170000|2024-09-10 15:46:10|41096|41076|41101|41081|41103.9|41083.9|41096|41076|13
1725983180000|2024-09-10 15:46:20|41098.9|41078.9|41091.8|41071.8|41098.9|41078.9|41091.8|41071.8|5
1725983190000|2024-09-10 15:46:30|41091.4|41071.4|41083.5|41063.5|41091.4|41071.4|41083.5|41063.5|5
1725983200000|2024-09-10 15:46:40|41081.4|41061.4|41076.8|41056.8|41081.4|41061.4|41074.3|41054.3|3
1725983210000|2024-09-10 15:46:50|41078.9|41058.9|41083.9|41063.9|41084.7|41064.7|41078.9|41058.9|4
1725983220000|2024-09-10 15:47:00|41084.7|41064.7|41076.8|41056.8|41084.7|41064.7|41076.8|41056.8|2
1725983230000|2024-09-10 15:47:10|41078.9|41058.9|41073.9|41053.9|41078.9|41058.9|41073.9|41053.9|1
1725983240000|2024-09-10 15:47:20|41076.8|41056.8|41076.4|41056.4|41076.8|41056.8|41073.9|41053.9|7
1725983250000|2024-09-10 15:47:30|41074.3|41054.3|41071.8|41051.8|41074.3|41054.3|41071.8|41051.8|6
1725983260000|2024-09-10 15:47:40|41069.7|41049.7|41071.8|41051.8|41071.8|41051.8|41069.7|41049.7|18
1725983270000|2024-09-10 15:47:50|41069.7|41049.7|41071.8|41051.8|41071.8|41051.8|41066.8|41046.8|3
1725983280000|2024-09-10 15:48:00|41068.9|41048.9|41071.8|41051.8|41071.8|41051.8|41066.8|41046.8|5
1725983290000|2024-09-10 15:48:10|41073.9|41053.9|41077.2|41057.2|41079.7|41059.7|41073.9|41053.9|1
1725983300000|2024-09-10 15:48:20|41076.8|41056.8|41081.8|41061.8|41083.9|41063.9|41076.8|41056.8|3
1725983320000|2024-09-10 15:48:40|41081.4|41061.4|41081.4|41061.4|41081.8|41061.8|41076.8|41056.8|15
1725983330000|2024-09-10 15:48:50|41081.8|41061.8|41078.9|41058.9|41083.9|41063.9|41078.9|41058.9|6
1725983340000|2024-09-10 15:49:00|41079.3|41059.3|41079.3|41059.3|41081.8|41061.8|41078.9|41058.9|3
1725983350000|2024-09-10 15:49:10|41081.4|41061.4|41081.8|41061.8|41083.9|41063.9|41081.4|41061.4|2
1725983360000|2024-09-10 15:49:20|41081.4|41061.4|41081.8|41061.8|41081.8|41061.8|41079.3|41059.3|3
1725983370000|2024-09-10 15:49:30|41079.7|41059.7|41089.3|41069.3|41089.3|41069.3|41079.7|41059.7|2
1725983380000|2024-09-10 15:49:40|41091.4|41071.4|41098.9|41078.9|41098.9|41078.9|41091.4|41071.4|6
1725983390000|2024-09-10 15:49:50|41099.3|41079.3|41091.8|41071.8|41099.3|41079.3|41091.8|41071.8|25
1725983400000|2024-09-10 15:50:00|41088.9|41068.9|41081.8|41061.8|41088.9|41068.9|41081.8|41061.8|8
1725983410000|2024-09-10 15:50:10|41074.7|41054.7|41061.8|41041.8|41074.7|41054.7|41059.3|41039.3|14
1725983420000|2024-09-10 15:50:20|41057.2|41037.2|41047.6|41027.6|41057.2|41037.2|41047.6|41027.6|27
1725983430000|2024-09-10 15:50:30|41049.7|41029.7|41047.2|41027.2|41049.7|41029.7|41047.2|41027.2|3
1725983440000|2024-09-10 15:50:40|41046.8|41026.8|41046.8|41026.8|41049.3|41029.3|41044.7|41024.7|6
1725983450000|2024-09-10 15:50:50|41044.3|41024.3|41046.8|41026.8|41046.8|41026.8|41044.3|41024.3|6
1725983460000|2024-09-10 15:51:00|41044.7|41024.7|41051.8|41031.8|41051.8|41031.8|41041.8|41021.8|6
1725983480000|2024-09-10 15:51:20|41049.7|41029.7|41041.8|41021.8|41049.7|41029.7|41039.7|41019.7|8
1725983490000|2024-09-10 15:51:30|41044.3|41024.3|41048.9|41028.9|41048.9|41028.9|41044.3|41024.3|1
1725983500000|2024-09-10 15:51:40|41046.8|41026.8|41046.8|41026.8|41049.3|41029.3|41046.8|41026.8|0
1725983510000|2024-09-10 15:51:50|41051.8|41031.8|41046.8|41026.8|41051.8|41031.8|41046.8|41026.8|4
1725983520000|2024-09-10 15:52:00|41049.3|41029.3|41046.8|41026.8|41051.8|41031.8|41046.8|41026.8|6
1725983530000|2024-09-10 15:52:10|41044.7|41024.7|41034.3|41014.3|41044.7|41024.7|41034.3|41014.3|2
1725983540000|2024-09-10 15:52:20|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|3
1725983550000|2024-09-10 15:52:30|41034.7|41014.7|41034.3|41014.3|41036.8|41016.8|41034.3|41014.3|7
1725983560000|2024-09-10 15:52:40|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|41031.8|41011.8|4
1725983570000|2024-09-10 15:52:50|41033.9|41013.9|41021.8|41001.8|41034.3|41014.3|41021.8|41001.8|9
1725983580000|2024-09-10 15:53:00|41021.4|41001.4|41014.3|40994.3|41021.4|41001.4|41014.3|40994.3|8
1725983590000|2024-09-10 15:53:10|41014.7|40994.7|41016.8|40996.8|41019.3|40999.3|41014.7|40994.7|3
1725983600000|2024-09-10 15:53:20|41018.9|40998.9|41024.3|41004.3|41026.8|41006.8|41018.9|40998.9|22
1725983610000|2024-09-10 15:53:30|41021.8|41001.8|41021.8|41001.8|41024.3|41004.3|41021.8|41001.8|10
1725983620000|2024-09-10 15:53:40|41021.4|41001.4|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|4
1725983630000|2024-09-10 15:53:50|41021.4|41001.4|41019.3|40999.3|41021.4|41001.4|41019.3|40999.3|0
1725983640000|2024-09-10 15:54:00|41018.9|40998.9|41014.3|40994.3|41018.9|40998.9|41012.2|40992.2|6
1725983650000|2024-09-10 15:54:10|||||||||5
1725983660000|2024-09-10 15:54:20|41011.8|40991.8|41011.8|40991.8|41011.8|40991.8|41009.3|40989.3|0
1725983670000|2024-09-10 15:54:30|41009.7|40989.7|41009.7|40989.7|41011.8|40991.8|41009.7|40989.7|0
1725983680000|2024-09-10 15:54:40|41009.3|40989.3|41004.3|40984.3|41009.3|40989.3|41004.3|40984.3|4
1725983690000|2024-09-10 15:54:50|41006.8|40986.8|40997.2|40977.2|41006.8|40986.8|40997.2|40977.2|17
1725983700000|2024-09-10 15:55:00|40999.3|40979.3|40996.8|40976.8|40999.3|40979.3|40989.3|40969.3|29
1725983710000|2024-09-10 15:55:10|40999.3|40979.3|40996.8|40976.8|40999.3|40979.3|40996.8|40976.8|19
1725983720000|2024-09-10 15:55:20|40996.4|40976.4|40984.3|40964.3|40996.4|40976.4|40984.3|40964.3|14
1725983730000|2024-09-10 15:55:30|40984.7|40964.7|40984.3|40964.3|40984.7|40964.7|40984.3|40964.3|3
1725983740000|2024-09-10 15:55:40|40981.8|40961.8|40976.8|40956.8|40981.8|40961.8|40976.8|40956.8|8
1725983750000|2024-09-10 15:55:50|40974.3|40954.3|40969.3|40949.3|40974.3|40954.3|40966.4|40946.4|18
1725983760000|2024-09-10 15:56:00|40966.8|40946.8|40966.8|40946.8|40966.8|40946.8|40963.9|40943.9|31
1725983770000|2024-09-10 15:56:10|40968.9|40948.9|40976.8|40956.8|40976.8|40956.8|40968.9|40948.9|8
1725983780000|2024-09-10 15:56:20|40974.7|40954.7|40973.9|40953.9|40976.8|40956.8|40973.9|40953.9|2
1725983790000|2024-09-10 15:56:30|40971.8|40951.8|40973.9|40953.9|40973.9|40953.9|40971.8|40951.8|7
1725983800000|2024-09-10 15:56:40|40971.8|40951.8|40971.8|40951.8|40972.2|40952.2|40967.2|40947.2|17
1725983810000|2024-09-10 15:56:50|40971.4|40951.4|40971.4|40951.4|40971.4|40951.4|40971.4|40951.4|15
1725983820000|2024-09-10 15:57:00|40971.8|40951.8|40968.9|40948.9|40971.8|40951.8|40966.8|40946.8|15
1725983830000|2024-09-10 15:57:10|40969.3|40949.3|40971.8|40951.8|40972.2|40952.2|40967.2|40947.2|8
1725983840000|2024-09-10 15:57:20|||||||||2
1725983850000|2024-09-10 15:57:30|40973.9|40953.9|40968.9|40948.9|40976.8|40956.8|40968.9|40948.9|8
1725983860000|2024-09-10 15:57:40|40969.3|40949.3|40969.3|40949.3|40971.8|40951.8|40966.8|40946.8|3
1725983870000|2024-09-10 15:57:50|40969.7|40949.7|40979.3|40959.3|40979.3|40959.3|40969.3|40949.3|6
1725983880000|2024-09-10 15:58:00|40981.4|40961.4|40971.8|40951.8|40981.8|40961.8|40971.8|40951.8|2
1725983890000|2024-09-10 15:58:10|40969.3|40949.3|40973.9|40953.9|40973.9|40953.9|40966.8|40946.8|10
1725983900000|2024-09-10 15:58:20|40971.8|40951.8|40974.3|40954.3|40974.3|40954.3|40971.8|40951.8|11
1725983910000|2024-09-10 15:58:30|40973.9|40953.9|40971.8|40951.8|40976.8|40956.8|40971.8|40951.8|15
1725983920000|2024-09-10 15:58:40|40973.9|40953.9|40973.9|40953.9|40974.3|40954.3|40968.9|40948.9|6
1725983930000|2024-09-10 15:58:50|40974.3|40954.3|40971.8|40951.8|40974.3|40954.3|40967.2|40947.2|14
1725983940000|2024-09-10 15:59:00|40973.9|40953.9|40973.9|40953.9|40973.9|40953.9|40971.8|40951.8|0
1725983950000|2024-09-10 15:59:10|40971.8|40951.8|40976.8|40956.8|40978.9|40958.9|40971.8|40951.8|18
1725983960000|2024-09-10 15:59:20|40979.3|40959.3|40984.3|40964.3|40984.3|40964.3|40979.3|40959.3|0
1725983970000|2024-09-10 15:59:30|40983.9|40963.9|40986.4|40966.4|40988.9|40968.9|40983.9|40963.9|8
1725983980000|2024-09-10 15:59:40|40983.9|40963.9|40981.4|40961.4|40983.9|40963.9|40981.4|40961.4|4
1725983990000|2024-09-10 15:59:50|40976.8|40956.8|40979.3|40959.3|40979.3|40959.3|40974.3|40954.3|15
1725984000000|2024-09-10 16:00:00|40981.8|40961.8|40973.9|40953.9|40981.8|40961.8|40968.9|40948.9|9
1725984010000|2024-09-10 16:00:10|40974.3|40954.3|40974.3|40954.3|40976.8|40956.8|40973.9|40953.9|29
1725984020000|2024-09-10 16:00:20|40976.4|40956.4|40976.8|40956.8|40978.9|40958.9|40971.8|40951.8|7
1725984030000|2024-09-10 16:00:30|40974.7|40954.7|40981.8|40961.8|40981.8|40961.8|40974.3|40954.3|8
1725984040000|2024-09-10 16:00:40|40983.9|40963.9|40987.2|40967.2|40987.2|40967.2|40983.9|40963.9|0
1725984050000|2024-09-10 16:00:50|40986.8|40966.8|40993.9|40973.9|40996|40976|40986.8|40966.8|5
1725984060000|2024-09-10 16:01:00|40991.8|40971.8|40983.9|40963.9|40993.9|40973.9|40983.9|40963.9|8
1725984070000|2024-09-10 16:01:10|40981.8|40961.8|40983.9|40963.9|40983.9|40963.9|40981.8|40961.8|6
1725984080000|2024-09-10 16:01:20|40981.4|40961.4|40984.7|40964.7|40986|40966|40981.4|40961.4|6
1725984090000|2024-09-10 16:01:30|40984.3|40964.3|40976.8|40956.8|40984.3|40964.3|40974.7|40954.7|16
1725984100000|2024-09-10 16:01:40|40978.9|40958.9|40984.3|40964.3|40984.3|40964.3|40978.9|40958.9|5
1725984110000|2024-09-10 16:01:50|40984.7|40964.7|40981.8|40961.8|40984.7|40964.7|40981.8|40961.8|7
1725984120000|2024-09-10 16:02:00|40979.7|40959.7|40981.8|40961.8|40981.8|40961.8|40979.3|40959.3|19
1725984130000|2024-09-10 16:02:10|40983.9|40963.9|40992.2|40972.2|40992.2|40972.2|40983.9|40963.9|13
1725984140000|2024-09-10 16:02:20|40996.4|40976.4|40997.2|40977.2|40999.3|40979.3|40996.4|40976.4|9
1725984150000|2024-09-10 16:02:30|40996.8|40976.8|40996.4|40976.4|40999.7|40979.7|40996.4|40976.4|3
1725984160000|2024-09-10 16:02:40|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|2
1725984170000|2024-09-10 16:02:50|40991.4|40971.4|40986.8|40966.8|40991.8|40971.8|40986.8|40966.8|2
1725984180000|2024-09-10 16:03:00|40986.4|40966.4|40981.8|40961.8|40986.8|40966.8|40981.8|40961.8|3
1725984190000|2024-09-10 16:03:10|40976.8|40956.8|40976|40956|40976.8|40956.8|40975.6|40955.6|20
1725984200000|2024-09-10 16:03:20|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|1
1725984210000|2024-09-10 16:03:30|40976|40956|40978.1|40958.1|40978.1|40958.1|40976|40956|11
1725984220000|2024-09-10 16:03:40|40976|40956|40976.8|40956.8|40978.9|40958.9|40973.9|40953.9|0
1725984230000|2024-09-10 16:03:50|40974.7|40954.7|40973.9|40953.9|40976.8|40956.8|40973.5|40953.5|21
1725984240000|2024-09-10 16:04:00|40971.8|40951.8|40979.7|40959.7|40979.7|40959.7|40971.8|40951.8|27
1725984250000|2024-09-10 16:04:10|40977.6|40957.6|40976.8|40956.8|40981.8|40961.8|40976.8|40956.8|8
1725984260000|2024-09-10 16:04:20|40976.4|40956.4|40978.9|40958.9|40978.9|40958.9|40976.4|40956.4|9
1725984270000|2024-09-10 16:04:30|40976.8|40956.8|40981.4|40961.4|40981.4|40961.4|40976.8|40956.8|2
1725984280000|2024-09-10 16:04:40|40983.5|40963.5|40979.3|40959.3|40983.5|40963.5|40979.3|40959.3|0
1725984290000|2024-09-10 16:04:50|40981.4|40961.4|40986.8|40966.8|40986.8|40966.8|40981.4|40961.4|6
1725984300000|2024-09-10 16:05:00|40984.7|40964.7|40986.8|40966.8|40986.8|40966.8|40983.9|40963.9|3
1725984310000|2024-09-10 16:05:10|40988.9|40968.9|40986.8|40966.8|40988.9|40968.9|40983.9|40963.9|5
1725984320000|2024-09-10 16:05:20|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|1
1725984330000|2024-09-10 16:05:30|40986.8|40966.8|40986.8|40966.8|40986.8|40966.8|40986.8|40966.8|1
1725984340000|2024-09-10 16:05:40|40986.4|40966.4|40983.9|40963.9|40986.8|40966.8|40983.9|40963.9|3
1725984350000|2024-09-10 16:05:50|40986.4|40966.4|40991.8|40971.8|40991.8|40971.8|40986.4|40966.4|3
1725984360000|2024-09-10 16:06:00|40993.9|40973.9|40998.9|40978.9|40998.9|40978.9|40993.9|40973.9|2
1725984370000|2024-09-10 16:06:10|41001.8|40981.8|40996.8|40976.8|41001.8|40981.8|40996.8|40976.8|0
1725984380000|2024-09-10 16:06:20|40998.9|40978.9|40998.9|40978.9|41001.4|40981.4|40996.8|40976.8|9
1725984390000|2024-09-10 16:06:30|40996.8|40976.8|41001.8|40981.8|41001.8|40981.8|40996.8|40976.8|8
1725984400000|2024-09-10 16:06:40|41003.9|40983.9|41006.4|40986.4|41006.4|40986.4|41003.9|40983.9|1
1725984410000|2024-09-10 16:06:50|41003.9|40983.9|41004.3|40984.3|41004.3|40984.3|41003.9|40983.9|2
1725984420000|2024-09-10 16:07:00|41006.8|40986.8|41009.3|40989.3|41011.8|40991.8|41006.8|40986.8|1
1725984430000|2024-09-10 16:07:10|41011.8|40991.8|41008.9|40988.9|41013.9|40993.9|41008.9|40988.9|6
1725984440000|2024-09-10 16:07:20|41011|40991|41003.9|40983.9|41011.8|40991.8|41003.9|40983.9|4
1725984450000|2024-09-10 16:07:30|41001.8|40981.8|41003.9|40983.9|41003.9|40983.9|41001.8|40981.8|0
1725984460000|2024-09-10 16:07:40|41001.8|40981.8|40993.9|40973.9|41001.8|40981.8|40993.9|40973.9|33
1725984470000|2024-09-10 16:07:50|40991|40971|40991.8|40971.8|40991.8|40971.8|40988.9|40968.9|4
1725984480000|2024-09-10 16:08:00|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|1
1725984490000|2024-09-10 16:08:10|40989|40969|40989.7|40969.7|40991.1|40971.1|40986.8|40966.8|1
1725984500000|2024-09-10 16:08:20|40991.1|40971.1|40986.9|40966.9|40991.9|40971.9|40986.9|40966.9|3
1725984510000|2024-09-10 16:08:30|||||||||2
1725984520000|2024-09-10 16:08:40|40984.4|40964.4|40981.9|40961.9|40986.9|40966.9|40981.9|40961.9|2
1725984530000|2024-09-10 16:08:50|40984|40964|40986.5|40966.5|40986.5|40966.5|40984|40964|3
1725984540000|2024-09-10 16:09:00|40988.6|40968.6|40994|40974|40994|40974|40988.6|40968.6|12
1725984550000|2024-09-10 16:09:10|40991.9|40971.9|40991.9|40971.9|40994|40974|40991.9|40971.9|3
1725984560000|2024-09-10 16:09:20|40989.8|40969.8|40989.8|40969.8|40991.9|40971.9|40989.8|40969.8|0
1725984570000|2024-09-10 16:09:30|40991.9|40971.9|40984|40964|40991.9|40971.9|40984|40964|4
1725984580000|2024-09-10 16:09:40|40981.9|40961.9|40984|40964|40984|40964|40981.9|40961.9|2
1725984590000|2024-09-10 16:09:50|40986.9|40966.9|40984|40964|40986.9|40966.9|40981.9|40961.9|1
1725984600000|2024-09-10 16:10:00|40981.9|40961.9|40984|40964|40984|40964|40981.9|40961.9|7
1725984610000|2024-09-10 16:10:10|40984.4|40964.4|40989.4|40969.4|40991.5|40971.5|40984.4|40964.4|13
1725984620000|2024-09-10 16:10:20|40989|40969|40984.4|40964.4|40991.9|40971.9|40984.4|40964.4|8
1725984630000|2024-09-10 16:10:30|40986.5|40966.5|40986.9|40966.9|40986.9|40966.9|40986.5|40966.5|1
1725984640000|2024-09-10 16:10:40|40989|40969|40991.9|40971.9|40991.9|40971.9|40989|40969|6
1725984650000|2024-09-10 16:10:50|40994|40974|40994|40974|40994|40974|40991.9|40971.9|13
1725984660000|2024-09-10 16:11:00|40996.9|40976.9|40994|40974|40996.9|40976.9|40994|40974|6
1725984670000|2024-09-10 16:11:10|40994.4|40974.4|40989|40969|40994.4|40974.4|40989|40969|19
1725984680000|2024-09-10 16:11:20|40986.9|40966.9|40989|40969|40989|40969|40984|40964|32
1725984700000|2024-09-10 16:11:40|40991.1|40971.1|40994|40974|40996.5|40976.5|40991.1|40971.1|18
1725984710000|2024-09-10 16:11:50|40991.9|40971.9|40994|40974|40996.9|40976.9|40991.9|40971.9|12
1725984720000|2024-09-10 16:12:00|40991.9|40971.9|40994.8|40974.8|40996.1|40976.1|40991.9|40971.9|3
1725984730000|2024-09-10 16:12:10|40991.9|40971.9|40991.9|40971.9|40994|40974|40991.9|40971.9|6
1725984740000|2024-09-10 16:12:20|40989.8|40969.8|40984.8|40964.8|40989.8|40969.8|40984.8|40964.8|5
1725984750000|2024-09-10 16:12:30|40982.7|40962.7|40996.1|40976.1|40996.1|40976.1|40982.7|40962.7|13
1725984760000|2024-09-10 16:12:40|40994|40974|40989.4|40969.4|40994|40974|40989.4|40969.4|2
1725984770000|2024-09-10 16:12:50|40984.4|40964.4|40984.8|40964.8|40986.9|40966.9|40984.4|40964.4|26
1725984780000|2024-09-10 16:13:00|40984.4|40964.4|40989.4|40969.4|40989.4|40969.4|40981.9|40961.9|2
1725984790000|2024-09-10 16:13:10|40991.9|40971.9|40991.9|40971.9|40994.4|40974.4|40991.9|40971.9|6
1725984800000|2024-09-10 16:13:20|40994|40974|40991.9|40971.9|40994.4|40974.4|40991.9|40971.9|2
1725984810000|2024-09-10 16:13:30|40989.8|40969.8|40989.4|40969.4|40989.8|40969.8|40989.4|40969.4|1
1725984820000|2024-09-10 16:13:40|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|40987.3|40967.3|0
1725984830000|2024-09-10 16:13:50|40986.9|40966.9|40986.5|40966.5|40986.9|40966.9|40984.4|40964.4|9
1725984840000|2024-09-10 16:14:00|40986.9|40966.9|40986.5|40966.5|40986.9|40966.9|40986.5|40966.5|0
1725984850000|2024-09-10 16:14:10|40984.4|40964.4|40984.4|40964.4|40984.4|40964.4|40982.3|40962.3|6
1725984860000|2024-09-10 16:14:20|40984.8|40964.8|40981.9|40961.9|40984.8|40964.8|40981.9|40961.9|2
1725984870000|2024-09-10 16:14:30|40984.4|40964.4|40984|40964|40984.4|40964.4|40984|40964|2
1725984880000|2024-09-10 16:14:40|40981.9|40961.9|40984|40964|40984|40964|40981.9|40961.9|1
1725984890000|2024-09-10 16:14:50|40981.9|40961.9|40984|40964|40984|40964|40981.9|40961.9|3
1725984900000|2024-09-10 16:15:00|40986.9|40966.9|40987.3|40967.3|40989.8|40969.8|40986.9|40966.9|2
1725984910000|2024-09-10 16:15:10|40986.9|40966.9|40986.9|40966.9|40991.9|40971.9|40986.9|40966.9|5
1725984920000|2024-09-10 16:15:20|40984.8|40964.8|40979.4|40959.4|40986.9|40966.9|40979.4|40959.4|4
1725984930000|2024-09-10 16:15:30|40981.9|40961.9|40984|40964|40984|40964|40979.8|40959.8|5
1725984940000|2024-09-10 16:15:40|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|4
1725984950000|2024-09-10 16:15:50|40989|40969|40989|40969|40989|40969|40989|40969|2
1725984960000|2024-09-10 16:16:00|40991.1|40971.1|40989|40969|40993.2|40973.2|40989|40969|6
1725984970000|2024-09-10 16:16:10|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40984|40964|4
1725984980000|2024-09-10 16:16:20|40989.4|40969.4|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|2
1725984990000|2024-09-10 16:16:30|40989|40969|40986.9|40966.9|40989|40969|40986.9|40966.9|5
1725985000000|2024-09-10 16:16:40|40984.4|40964.4|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|2
1725985010000|2024-09-10 16:16:50|40991.5|40971.5|40991.9|40971.9|40991.9|40971.9|40989.8|40969.8|8
1725985020000|2024-09-10 16:17:00|40994|40974|40989.8|40969.8|40994|40974|40989.8|40969.8|4
1725985030000|2024-09-10 16:17:10|40989.4|40969.4|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|0
1725985040000|2024-09-10 16:17:20|||||||||6
1725985050000|2024-09-10 16:17:30|40989|40969|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|7
1725985060000|2024-09-10 16:17:40|40984|40964|40984.8|40964.8|40984.8|40964.8|40984|40964|1
1725985070000|2024-09-10 16:17:50|40986.9|40966.9|40984|40964|40989|40969|40984|40964|8
1725985080000|2024-09-10 16:18:00|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40979.8|40959.8|57
1725985090000|2024-09-10 16:18:10|40987.3|40967.3|40990.2|40970.2|40990.2|40970.2|40987.3|40967.3|3
1725985100000|2024-09-10 16:18:20|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|1
1725985110000|2024-09-10 16:18:30|||||||||3
1725985120000|2024-09-10 16:18:40|40990.6|40970.6|40992.7|40972.7|40992.7|40972.7|40987.7|40967.7|4
1725985130000|2024-09-10 16:18:50|40990.2|40970.2|40990.2|40970.2|40992.7|40972.7|40987.7|40967.7|4
1725985140000|2024-09-10 16:19:00|40989.8|40969.8|40989.8|40969.8|40992.3|40972.3|40987.7|40967.7|7
1725985150000|2024-09-10 16:19:10|40992.3|40972.3|40990.2|40970.2|40992.3|40972.3|40989.8|40969.8|0
1725985160000|2024-09-10 16:19:20|40989.8|40969.8|40990.6|40970.6|40992.7|40972.7|40989.8|40969.8|4
1725985170000|2024-09-10 16:19:30|40992.7|40972.7|41002.7|40982.7|41002.7|40982.7|40992.7|40972.7|18
1725985180000|2024-09-10 16:19:40|||||||||1
1725985190000|2024-09-10 16:19:50|||||||||2
1725985200000|2024-09-10 16:20:00|41004.8|40984.8|41002.7|40982.7|41007.7|40987.7|41002.7|40982.7|9
1725985210000|2024-09-10 16:20:10|40999.8|40979.8|41002.7|40982.7|41007.7|40987.7|40999.8|40979.8|9
1725985220000|2024-09-10 16:20:20|41000.6|40980.6|40998.1|40978.1|41000.6|40980.6|40998.1|40978.1|6
1725985230000|2024-09-10 16:20:30|41000.2|40980.2|41000.2|40980.2|41000.6|40980.6|41000.2|40980.2|1
1725985240000|2024-09-10 16:20:40|41000.6|40980.6|40999.8|40979.8|41002.7|40982.7|40999.8|40979.8|3
1725985250000|2024-09-10 16:20:50|41002.7|40982.7|41002.7|40982.7|41005.2|40985.2|41002.7|40982.7|4
1725985260000|2024-09-10 16:21:00|41005.2|40985.2|41000.6|40980.6|41005.2|40985.2|41000.6|40980.6|3
1725985270000|2024-09-10 16:21:10|41002.7|40982.7|40997.7|40977.7|41002.7|40982.7|40997.7|40977.7|8
1725985280000|2024-09-10 16:21:20|40997.3|40977.3|40995.2|40975.2|40997.3|40977.3|40995.2|40975.2|5
1725985290000|2024-09-10 16:21:30|40992.3|40972.3|40991.9|40971.9|40992.3|40972.3|40991.9|40971.9|1
1725985300000|2024-09-10 16:21:40|40992.3|40972.3|40991.9|40971.9|40992.3|40972.3|40991.9|40971.9|1
1725985310000|2024-09-10 16:21:50|40989.8|40969.8|40987.7|40967.7|40989.8|40969.8|40987.3|40967.3|2
1725985320000|2024-09-10 16:22:00|40987.3|40967.3|40982.7|40962.7|40987.7|40967.7|40982.3|40962.3|6
1725985330000|2024-09-10 16:22:10|40982.3|40962.3|40982.7|40962.7|40982.7|40962.7|40979.8|40959.8|1
1725985340000|2024-09-10 16:22:20|40983.1|40963.1|40980.2|40960.2|40983.1|40963.1|40980.2|40960.2|2
1725985350000|2024-09-10 16:22:30|40978.1|40958.1|40977.7|40957.7|40980.2|40960.2|40977.7|40957.7|24
1725985360000|2024-09-10 16:22:40|40977.3|40957.3|40967.7|40947.7|40977.3|40957.3|40967.7|40947.7|5
1725985370000|2024-09-10 16:22:50|40965.2|40945.2|40965.2|40945.2|40965.2|40945.2|40965.2|40945.2|4
1725985380000|2024-09-10 16:23:00|40962.7|40942.7|40959.8|40939.8|40962.7|40942.7|40959.8|40939.8|9
1725985390000|2024-09-10 16:23:10|40961.9|40941.9|40962.7|40942.7|40965.2|40945.2|40961.9|40941.9|8
1725985400000|2024-09-10 16:23:20|40967.7|40947.7|40969.8|40949.8|40969.8|40949.8|40967.7|40947.7|9
1725985420000|2024-09-10 16:23:40|40967.7|40947.7|40969.8|40949.8|40970.6|40950.6|40967.7|40947.7|6
1725985430000|2024-09-10 16:23:50|40967.7|40947.7|40972.7|40952.7|40972.7|40952.7|40967.7|40947.7|6
1725985440000|2024-09-10 16:24:00|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|6
1725985450000|2024-09-10 16:24:10|40975.2|40955.2|40987.7|40967.7|40987.7|40967.7|40975.2|40955.2|7
1725985460000|2024-09-10 16:24:20|40983.5|40963.5|40984.8|40964.8|40985.6|40965.6|40982.7|40962.7|7
1725985470000|2024-09-10 16:24:30|40982.7|40962.7|40985.2|40965.2|40987.3|40967.3|40982.7|40962.7|1
1725985480000|2024-09-10 16:24:40|40987.7|40967.7|40985.2|40965.2|40987.7|40967.7|40982.7|40962.7|1
1725985490000|2024-09-10 16:24:50|40987.7|40967.7|40982.7|40962.7|40987.7|40967.7|40982.7|40962.7|5
1725985500000|2024-09-10 16:25:00|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|1
1725985510000|2024-09-10 16:25:10|40987.3|40967.3|40987.7|40967.7|40987.7|40967.7|40987.3|40967.3|1
1725985520000|2024-09-10 16:25:20|40989.8|40969.8|40987.7|40967.7|40989.8|40969.8|40987.7|40967.7|2
1725985530000|2024-09-10 16:25:30|40987.3|40967.3|40987.7|40967.7|40987.7|40967.7|40984.8|40964.8|3
1725985540000|2024-09-10 16:25:40|40987.3|40967.3|40997.3|40977.3|40997.3|40977.3|40987.3|40967.3|8
1725985550000|2024-09-10 16:25:50|40999.8|40979.8|41002.7|40982.7|41002.7|40982.7|40999.8|40979.8|1
1725985560000|2024-09-10 16:26:00|41004.8|40984.8|41004.8|40984.8|41007.3|40987.3|41004.8|40984.8|1
1725985570000|2024-09-10 16:26:10|41007.3|40987.3|41004.8|40984.8|41007.3|40987.3|41004.8|40984.8|2
1725985580000|2024-09-10 16:26:20|41002.3|40982.3|40999.8|40979.8|41002.3|40982.3|40999.8|40979.8|6
1725985590000|2024-09-10 16:26:30|40997.7|40977.7|40994.4|40974.4|40997.7|40977.7|40994.4|40974.4|2
1725985600000|2024-09-10 16:26:40|40994.8|40974.8|40997.3|40977.3|40997.3|40977.3|40994.8|40974.8|3
1725985610000|2024-09-10 16:26:50|40997.7|40977.7|41008.1|40988.1|41008.1|40988.1|40997.7|40977.7|12
1725985620000|2024-09-10 16:27:00|41010.2|40990.2|41008.1|40988.1|41010.2|40990.2|41007.7|40987.7|2
1725985630000|2024-09-10 16:27:10|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.3|40987.3|4
1725985640000|2024-09-10 16:27:20|41007.3|40987.3|41009.8|40989.8|41009.8|40989.8|41007.3|40987.3|1
1725985650000|2024-09-10 16:27:30|41016.9|40996.9|41019.8|40999.8|41019.8|40999.8|41014.8|40994.8|21
1725985660000|2024-09-10 16:27:40|41022.3|41002.3|41022.7|41002.7|41022.7|41002.7|41022.3|41002.3|7
1725985670000|2024-09-10 16:27:50|41023.1|41003.1|41027.3|41007.3|41027.3|41007.3|41023.1|41003.1|3
1725985680000|2024-09-10 16:28:00|41025.2|41005.2|41027.3|41007.3|41027.3|41007.3|41024.8|41004.8|3
1725985690000|2024-09-10 16:28:10|41029.4|41009.4|41032.7|41012.7|41035.2|41015.2|41029.4|41009.4|10
1725985700000|2024-09-10 16:28:20|41035.6|41015.6|41042.3|41022.3|41042.3|41022.3|41032.7|41012.7|8
1725985710000|2024-09-10 16:28:30|41044.8|41024.8|41047.3|41027.3|41047.3|41027.3|41042.3|41022.3|3
1725985720000|2024-09-10 16:28:40|41047.7|41027.7|41050.2|41030.2|41050.2|41030.2|41047.7|41027.7|3
1725985730000|2024-09-10 16:28:50|41052.3|41032.3|41049.8|41029.8|41054.4|41034.4|41049.8|41029.8|8
1725985740000|2024-09-10 16:29:00|41047.7|41027.7|41044.8|41024.8|41047.7|41027.7|41042.7|41022.7|2
1725985750000|2024-09-10 16:29:10|41047.3|41027.3|41049.8|41029.8|41049.8|41029.8|41047.3|41027.3|3
1725985760000|2024-09-10 16:29:20|41052.3|41032.3|41052.3|41032.3|41054.4|41034.4|41052.3|41032.3|16
1725985770000|2024-09-10 16:29:30|41052.7|41032.7|41056.9|41036.9|41057.3|41037.3|41052.7|41032.7|21
1725985780000|2024-09-10 16:29:40|41054.4|41034.4|41052.3|41032.3|41056.9|41036.9|41052.3|41032.3|10
1725985790000|2024-09-10 16:29:50|41054.4|41034.4|41054|41034|41056.9|41036.9|41051.9|41031.9|12
1725985800000|2024-09-10 16:30:00|41056.5|41036.5|41056.9|41036.9|41056.9|41036.9|41051.9|41031.9|24
1725985810000|2024-09-10 16:30:10|41061.1|41041.1|41064|41044|41064|41044|41061.1|41041.1|13
1725985820000|2024-09-10 16:30:20|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|5
1725985830000|2024-09-10 16:30:30|41069|41049|41069|41049|41069|41049|41069|41049|13
1725985840000|2024-09-10 16:30:40|41066.9|41046.9|41064.4|41044.4|41066.9|41046.9|41064.4|41044.4|11
1725985850000|2024-09-10 16:30:50|41061.9|41041.9|41061.9|41041.9|41061.9|41041.9|41059|41039|9
1725985860000|2024-09-10 16:31:00|41062.3|41042.3|41064.8|41044.8|41064.8|41044.8|41061.9|41041.9|6
1725985870000|2024-09-10 16:31:10|41064|41044|41064|41044|41064|41044|41064|41044|4
1725985880000|2024-09-10 16:31:20|41063.6|41043.6|41056.9|41036.9|41063.6|41043.6|41056.9|41036.9|6
1725985890000|2024-09-10 16:31:30|41054|41034|41059|41039|41059|41039|41054|41034|9
1725985900000|2024-09-10 16:31:40|41056.9|41036.9|41059.4|41039.4|41059.4|41039.4|41056.9|41036.9|12
1725985910000|2024-09-10 16:31:50|41059.8|41039.8|41059.8|41039.8|41062.3|41042.3|41059.8|41039.8|3
1725985920000|2024-09-10 16:32:00|41057.7|41037.7|41056.9|41036.9|41059.8|41039.8|41056.9|41036.9|8
1725985930000|2024-09-10 16:32:10|41059.4|41039.4|41056.9|41036.9|41061.9|41041.9|41056.9|41036.9|4
1725985940000|2024-09-10 16:32:20|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|4
1725985950000|2024-09-10 16:32:30|41061.9|41041.9|41066.9|41046.9|41066.9|41046.9|41061.9|41041.9|5
1725985960000|2024-09-10 16:32:40|41066.5|41046.5|41066.9|41046.9|41066.9|41046.9|41061.9|41041.9|5
1725985970000|2024-09-10 16:32:50|41064.4|41044.4|41064|41044|41064.4|41044.4|41064|41044|4
1725985980000|2024-09-10 16:33:00|41061.9|41041.9|41064.4|41044.4|41066.9|41046.9|41061.9|41041.9|7
1725985990000|2024-09-10 16:33:10|41064.8|41044.8|41059.4|41039.4|41064.8|41044.8|41059|41039|16
1725986000000|2024-09-10 16:33:20|41056.9|41036.9|41056.9|41036.9|41056.9|41036.9|41056.9|41036.9|0
1725986010000|2024-09-10 16:33:30|41056.5|41036.5|41054|41034|41056.5|41036.5|41054|41034|5
1725986020000|2024-09-10 16:33:40|||||||||1
1725986030000|2024-09-10 16:33:50|41051.9|41031.9|41051.9|41031.9|41054.4|41034.4|41051.9|41031.9|24
1725986040000|2024-09-10 16:34:00|41054|41034|41054|41034|41056.9|41036.9|41054|41034|2
1725986050000|2024-09-10 16:34:10|41051.9|41031.9|41059|41039|41059|41039|41051.9|41031.9|7
1725986060000|2024-09-10 16:34:20|41059.4|41039.4|41059|41039|41061.9|41041.9|41059|41039|3
1725986070000|2024-09-10 16:34:30|||||||||1
1725986080000|2024-09-10 16:34:40|41059.4|41039.4|41059.4|41039.4|41059.4|41039.4|41059|41039|0
1725986090000|2024-09-10 16:34:50|41061.5|41041.5|41061.9|41041.9|41061.9|41041.9|41056.9|41036.9|25
1725986100000|2024-09-10 16:35:00|41064.4|41044.4|41066.9|41046.9|41066.9|41046.9|41062.3|41042.3|4
1725986110000|2024-09-10 16:35:10|41069.4|41049.4|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|9
1725986120000|2024-09-10 16:35:20|41069.4|41049.4|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|8
1725986130000|2024-09-10 16:35:30|41066.9|41046.9|41064|41044|41066.9|41046.9|41064|41044|15
1725986140000|2024-09-10 16:35:40|41063.6|41043.6|41061.5|41041.5|41063.6|41043.6|41061.5|41041.5|1
1725986150000|2024-09-10 16:35:50|41061.9|41041.9|41056.9|41036.9|41061.9|41041.9|41056.9|41036.9|4
1725986160000|2024-09-10 16:36:00|41054.8|41034.8|41051.9|41031.9|41054.8|41034.8|41051.9|41031.9|1
1725986170000|2024-09-10 16:36:10|41051.5|41031.5|41057.3|41037.3|41057.3|41037.3|41051.5|41031.5|11
1725986180000|2024-09-10 16:36:20|41056.9|41036.9|41059.8|41039.8|41059.8|41039.8|41054.8|41034.8|3
1725986190000|2024-09-10 16:36:30|41061.9|41041.9|41066.5|41046.5|41066.5|41046.5|41061.9|41041.9|1
1725986200000|2024-09-10 16:36:40|41066.9|41046.9|41074.8|41054.8|41076.9|41056.9|41066.9|41046.9|12
1725986210000|2024-09-10 16:36:50|41072.7|41052.7|41072.7|41052.7|41074.8|41054.8|41072.7|41052.7|5
1725986220000|2024-09-10 16:37:00|41071.9|41051.9|41066.9|41046.9|41074|41054|41066.9|41046.9|4
1725986230000|2024-09-10 16:37:10|41064.8|41044.8|41056.9|41036.9|41064.8|41044.8|41056.9|41036.9|5
1725986240000|2024-09-10 16:37:20|41054.8|41034.8|41046.9|41026.9|41054.8|41034.8|41044.8|41024.8|6
1725986250000|2024-09-10 16:37:30|41049|41029|41046.9|41026.9|41049|41029|41046.9|41026.9|8
1725986260000|2024-09-10 16:37:40|||||||||3
1725986270000|2024-09-10 16:37:50|41044.4|41024.4|41046.9|41026.9|41046.9|41026.9|41041.9|41021.9|1
1725986280000|2024-09-10 16:38:00|41046.5|41026.5|41049.8|41029.8|41049.8|41029.8|41044|41024|7
1725986290000|2024-09-10 16:38:10|41051.9|41031.9|41054.4|41034.4|41054.4|41034.4|41051.9|41031.9|6
1725986300000|2024-09-10 16:38:20|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|1
1725986310000|2024-09-10 16:38:30|41049.8|41029.8|41049.8|41029.8|41051.9|41031.9|41049.8|41029.8|2
1725986320000|2024-09-10 16:38:40|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.1|41031.1|3
1725986330000|2024-09-10 16:38:50|41054|41034|41054|41034|41056.1|41036.1|41054|41034|9
1725986340000|2024-09-10 16:39:00|41054.8|41034.8|41056.9|41036.9|41056.9|41036.9|41054|41034|2
1725986350000|2024-09-10 16:39:10|41054|41034|41051.9|41031.9|41054|41034|41051.9|41031.9|2
1725986360000|2024-09-10 16:39:20|41054|41034|41051.9|41031.9|41056.9|41036.9|41051.9|41031.9|4
1725986370000|2024-09-10 16:39:30|41049.8|41029.8|41044|41024|41049.8|41029.8|41044|41024|2
1725986380000|2024-09-10 16:39:40|41039.4|41019.4|41034.4|41014.4|41039.4|41019.4|41034.4|41014.4|5
1725986390000|2024-09-10 16:39:50|41036.9|41016.9|41031.9|41011.9|41036.9|41016.9|41029.8|41009.8|10
1725986400000|2024-09-10 16:40:00|41034|41014|41041.9|41021.9|41041.9|41021.9|41031.9|41011.9|12
1725986410000|2024-09-10 16:40:10|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|41046.9|41026.9|9
1725986420000|2024-09-10 16:40:20|41046.5|41026.5|41039|41019|41046.5|41026.5|41039|41019|4
1725986430000|2024-09-10 16:40:30|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|2
1725986440000|2024-09-10 16:40:40|41039.8|41019.8|41041.9|41021.9|41041.9|41021.9|41039.8|41019.8|8
1725986450000|2024-09-10 16:40:50|41044.4|41024.4|41041.9|41021.9|41046.9|41026.9|41041.9|41021.9|5
1725986460000|2024-09-10 16:41:00|41044|41024|41041.9|41021.9|41044|41024|41041.9|41021.9|0
1725986470000|2024-09-10 16:41:10|41039.9|41019.9|41042|41022|41042|41022|41039.9|41019.9|3
1725986480000|2024-09-10 16:41:20|41042.4|41022.4|41039.9|41019.9|41044.1|41024.1|41039.1|41019.1|4
1725986490000|2024-09-10 16:41:30|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|4
1725986500000|2024-09-10 16:41:40|41036.6|41016.6|41032|41012|41037|41017|41032|41012|17
1725986510000|2024-09-10 16:41:50|41029.9|41009.9|41024.9|41004.9|41029.9|41009.9|41024.9|41004.9|15
1725986520000|2024-09-10 16:42:00|41027|41007|41029.9|41009.9|41029.9|41009.9|41027|41007|7
1725986530000|2024-09-10 16:42:10|41027.8|41007.8|41029.9|41009.9|41029.9|41009.9|41027.4|41007.4|4
1725986540000|2024-09-10 16:42:20|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|2
1725986550000|2024-09-10 16:42:30|41027|41007|41027|41007|41027|41007|41027|41007|2
1725986560000|2024-09-10 16:42:40|41024.5|41004.5|41022.4|41002.4|41024.5|41004.5|41022.4|41002.4|2
1725986570000|2024-09-10 16:42:50|41019.9|40999.9|41019.5|40999.5|41022.4|41002.4|41019.5|40999.5|2
1725986590000|2024-09-10 16:43:10|41021.6|41001.6|41019.9|40999.9|41022|41002|41019.9|40999.9|10
1725986600000|2024-09-10 16:43:20|41022|41002|41019.9|40999.9|41022|41002|41019.9|40999.9|1
1725986610000|2024-09-10 16:43:30|41022|41002|41019.9|40999.9|41022.4|41002.4|41019.9|40999.9|2
1725986620000|2024-09-10 16:43:40|41019.5|40999.5|41017|40997|41019.9|40999.9|41017|40997|40
1725986630000|2024-09-10 16:43:50|41019.5|40999.5|41022|41002|41024.1|41004.1|41019.5|40999.5|17
1725986640000|2024-09-10 16:44:00|41024.1|41004.1|41029.5|41009.5|41029.5|41009.5|41024.1|41004.1|7
1725986650000|2024-09-10 16:44:10|41031.6|41011.6|41034.5|41014.5|41034.5|41014.5|41031.6|41011.6|10
1725986670000|2024-09-10 16:44:30|41036.6|41016.6|41032|41012|41036.6|41016.6|41032|41012|2
1725986680000|2024-09-10 16:44:40|41032.4|41012.4|41034.9|41014.9|41037|41017|41032.4|41012.4|2
1725986690000|2024-09-10 16:44:50|41037|41017|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|7
1725986700000|2024-09-10 16:45:00|41037|41017|41042.4|41022.4|41042.4|41022.4|41037|41017|6
1725986710000|2024-09-10 16:45:10|41042|41022|41042|41022|41042.8|41022.8|41042|41022|10
1725986720000|2024-09-10 16:45:20|41042.4|41022.4|41047|41027|41047|41027|41042.4|41022.4|2
1725986730000|2024-09-10 16:45:30|41046.6|41026.6|41044.5|41024.5|41046.6|41026.6|41042|41022|3
1725986740000|2024-09-10 16:45:40|41044.9|41024.9|41042|41022|41047|41027|41042|41022|2
1725986750000|2024-09-10 16:45:50|41044.9|41024.9|41047|41027|41047|41027|41044.5|41024.5|3
1725986760000|2024-09-10 16:46:00|41047.8|41027.8|41047|41027|41047.8|41027.8|41047|41027|5
1725986770000|2024-09-10 16:46:10|||||||||6
1725986780000|2024-09-10 16:46:20|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41043.3|41023.3|20
1725986790000|2024-09-10 16:46:30|41044.5|41024.5|41042|41022|41044.5|41024.5|41039.9|41019.9|21
1725986800000|2024-09-10 16:46:40|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|41044.9|41024.9|4
1725986810000|2024-09-10 16:46:50|41047|41027|41047.8|41027.8|41052.4|41032.4|41047|41027|3
1725986820000|2024-09-10 16:47:00|41047.4|41027.4|41047|41027|41047.4|41027.4|41047|41027|6
1725986830000|2024-09-10 16:47:10|41044.9|41024.9|41049.5|41029.5|41051.6|41031.6|41044.9|41024.9|3
1725986840000|2024-09-10 16:47:20|41051.6|41031.6|41047|41027|41051.6|41031.6|41047|41027|4
1725986850000|2024-09-10 16:47:30|41046.6|41026.6|41044.5|41024.5|41046.6|41026.6|41044.5|41024.5|3
1725986860000|2024-09-10 16:47:40|41044.9|41024.9|41044.1|41024.1|41047|41027|41044.1|41024.1|4
1725986870000|2024-09-10 16:47:50|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|2
1725986880000|2024-09-10 16:48:00|41046.6|41026.6|41042.4|41022.4|41047|41027|41042.4|41022.4|6
1725986890000|2024-09-10 16:48:10|41042|41022|41039.5|41019.5|41042|41022|41039.5|41019.5|4
1725986900000|2024-09-10 16:48:20|41037.4|41017.4|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|4
1725986910000|2024-09-10 16:48:30|41037|41017|41042.4|41022.4|41042.4|41022.4|41037|41017|2
1725986920000|2024-09-10 16:48:40|41047|41027|41047.4|41027.4|41047.4|41027.4|41047|41027|3
1725986930000|2024-09-10 16:48:50|41047|41027|41047|41027|41047|41027|41046.6|41026.6|1
1725986940000|2024-09-10 16:49:00|41046.6|41026.6|41044.1|41024.1|41046.6|41026.6|41044.1|41024.1|2
1725986950000|2024-09-10 16:49:10|41042|41022|41039.9|41019.9|41042|41022|41039.9|41019.9|3
1725986960000|2024-09-10 16:49:20|||||||||3
1725986970000|2024-09-10 16:49:30|41037.4|41017.4|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|5
1725986980000|2024-09-10 16:49:40|41037.4|41017.4|41039.9|41019.9|41039.9|41019.9|41037.4|41017.4|1
1725986990000|2024-09-10 16:49:50|41042|41022|41034.9|41014.9|41042|41022|41034.9|41014.9|7
1725987000000|2024-09-10 16:50:00|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|3
1725987010000|2024-09-10 16:50:10|41032|41012|41030.3|41010.3|41032.4|41012.4|41030.3|41010.3|3
1725987020000|2024-09-10 16:50:20|41032.4|41012.4|41027.4|41007.4|41032.4|41012.4|41027.4|41007.4|11
1725987030000|2024-09-10 16:50:30|41027|41007|41024.5|41004.5|41027|41007|41024.5|41004.5|5
1725987040000|2024-09-10 16:50:40|41022|41002|41017.4|40997.4|41022|41002|41017.4|40997.4|13
1725987050000|2024-09-10 16:50:50|41017|40997|41024.9|41004.9|41024.9|41004.9|41017|40997|12
1725987060000|2024-09-10 16:51:00|41027|41007|41027|41007|41027|41007|41024.9|41004.9|7
1725987070000|2024-09-10 16:51:10|41024.9|41004.9|41027|41007|41027.4|41007.4|41024.9|41004.9|1
1725987080000|2024-09-10 16:51:20|41027.4|41007.4|41029.5|41009.5|41031.6|41011.6|41027.4|41007.4|8
1725987090000|2024-09-10 16:51:30|41027.4|41007.4|41024.5|41004.5|41027.4|41007.4|41024.5|41004.5|4
1725987100000|2024-09-10 16:51:40|41026.6|41006.6|41027|41007|41027|41007|41024.1|41004.1|4
1725987110000|2024-09-10 16:51:50|41029.1|41009.1|41029.9|41009.9|41029.9|41009.9|41027|41007|5
1725987120000|2024-09-10 16:52:00|41029.5|41009.5|41034.9|41014.9|41034.9|41014.9|41029.5|41009.5|16
1725987130000|2024-09-10 16:52:10|41037|41017|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|2
1725987140000|2024-09-10 16:52:20|41037.4|41017.4|41039.5|41019.5|41039.5|41019.5|41037.4|41017.4|8
1725987150000|2024-09-10 16:52:30|41037.4|41017.4|41044.9|41024.9|41047|41027|41037.4|41017.4|7
1725987160000|2024-09-10 16:52:40|41047|41027|41042.4|41022.4|41047|41027|41042.4|41022.4|6
1725987170000|2024-09-10 16:52:50|41042.8|41022.8|41047|41027|41047|41027|41042.8|41022.8|4
1725987180000|2024-09-10 16:53:00|41044.9|41024.9|41047.4|41027.4|41047.4|41027.4|41042.4|41022.4|8
1725987190000|2024-09-10 16:53:10|41047|41027|41049.9|41029.9|41049.9|41029.9|41047|41027|12
1725987200000|2024-09-10 16:53:20|41052|41032|41054.9|41034.9|41054.9|41034.9|41052|41032|4
1725987210000|2024-09-10 16:53:30|41052.8|41032.8|41052.4|41032.4|41052.8|41032.8|41052.4|41032.4|1
1725987220000|2024-09-10 16:53:40|41057|41037|41054.9|41034.9|41057|41037|41052.4|41032.4|15
1725987230000|2024-09-10 16:53:50|41052.4|41032.4|41054.5|41034.5|41054.5|41034.5|41052.4|41032.4|1
1725987240000|2024-09-10 16:54:00|41052.4|41032.4|41062|41042|41062|41042|41052.4|41032.4|12
1725987250000|2024-09-10 16:54:10|41062.4|41042.4|41069.5|41049.5|41069.5|41049.5|41062.4|41042.4|63
1725987260000|2024-09-10 16:54:20|41069.1|41049.1|41067|41047|41069.1|41049.1|41067|41047|12
1725987270000|2024-09-10 16:54:30|41064.5|41044.5|41054.9|41034.9|41064.5|41044.5|41054.9|41034.9|9
1725987280000|2024-09-10 16:54:40|41052.4|41032.4|41057.4|41037.4|41057.4|41037.4|41052.4|41032.4|11
1725987290000|2024-09-10 16:54:50|41059.9|41039.9|41057.4|41037.4|41059.9|41039.9|41057.4|41037.4|6
1725987300000|2024-09-10 16:55:00|41059.9|41039.9|41057.4|41037.4|41060.3|41040.3|41057.4|41037.4|21
1725987310000|2024-09-10 16:55:10|41059.5|41039.5|41059.9|41039.9|41062.4|41042.4|41059.5|41039.5|6
1725987320000|2024-09-10 16:55:20|41062|41042|41064.9|41044.9|41064.9|41044.9|41062|41042|4
1725987330000|2024-09-10 16:55:30|41067|41047|41062|41042|41067|41047|41062|41042|8
1725987340000|2024-09-10 16:55:40|41061.6|41041.6|41054.5|41034.5|41061.6|41041.6|41052.4|41032.4|36
1725987350000|2024-09-10 16:55:50|41054.9|41034.9|41057.4|41037.4|41057.4|41037.4|41054.9|41034.9|3
1725987360000|2024-09-10 16:56:00|41057|41037|41057.4|41037.4|41057.4|41037.4|41052.4|41032.4|14
1725987370000|2024-09-10 16:56:10|41057|41037|41042.8|41022.8|41057|41037|41042.8|41022.8|46
1725987380000|2024-09-10 16:56:20|41044.9|41024.9|41042.8|41022.8|41045.3|41025.3|41042.8|41022.8|14
1725987390000|2024-09-10 16:56:30|41045.3|41025.3|41050.7|41030.7|41050.7|41030.7|41045.3|41025.3|7
1725987400000|2024-09-10 16:56:40|41050.3|41030.3|41047.8|41027.8|41052.8|41032.8|41047.8|41027.8|16
1725987410000|2024-09-10 16:56:50|41047.4|41027.4|41047.8|41027.8|41047.8|41027.8|41045.3|41025.3|8
1725987420000|2024-09-10 16:57:00|41048.2|41028.2|41048.2|41028.2|41048.2|41028.2|41048.2|41028.2|1
1725987430000|2024-09-10 16:57:10|41050.3|41030.3|41057.8|41037.8|41057.8|41037.8|41050.3|41030.3|28
1725987440000|2024-09-10 16:57:20|41059.9|41039.9|41057.8|41037.8|41059.9|41039.9|41055.3|41035.3|21
1725987450000|2024-09-10 16:57:30|41058.2|41038.2|41057.8|41037.8|41058.2|41038.2|41057.8|41037.8|3
1725987460000|2024-09-10 16:57:40|41058.2|41038.2|41060.3|41040.3|41060.3|41040.3|41057.8|41037.8|2
1725987470000|2024-09-10 16:57:50|41060.7|41040.7|41062.8|41042.8|41062.8|41042.8|41060.7|41040.7|10
1725987480000|2024-09-10 16:58:00|41063.2|41043.2|41065.7|41045.7|41065.7|41045.7|41063.2|41043.2|11
1725987490000|2024-09-10 16:58:10|41063.2|41043.2|41061.1|41041.1|41063.2|41043.2|41060.7|41040.7|21
1725987500000|2024-09-10 16:58:20|||||||||1
1725987510000|2024-09-10 16:58:30|41060.7|41040.7|41063.2|41043.2|41063.2|41043.2|41060.7|41040.7|10
1725987520000|2024-09-10 16:58:40|||||||||9
1725987530000|2024-09-10 16:58:50|41062.8|41042.8|41049|41029|41062.8|41042.8|41046.9|41026.9|78
1725987540000|2024-09-10 16:59:00|41046.9|41026.9|41039|41019|41046.9|41026.9|41039|41019|26
1725987550000|2024-09-10 16:59:10|41041.1|41021.1|41050.3|41030.3|41052.4|41032.4|41041.1|41021.1|124
1725987560000|2024-09-10 16:59:20|41052.4|41032.4|41058.6|41038.6|41060.7|41040.7|41052.4|41032.4|58
1725987570000|2024-09-10 16:59:30|41060.7|41040.7|41061.1|41041.1|41065.3|41045.3|41058.6|41038.6|68
1725987580000|2024-09-10 16:59:40|41063.2|41043.2|41058.6|41038.6|41063.2|41043.2|41058.6|41038.6|33
1725987590000|2024-09-10 16:59:50|41058.2|41038.2|41057|41037|41058.2|41038.2|41057|41037|61
1725987600000|2024-09-10 17:00:00|41054.9|41034.9|41042.4|41022.4|41054.9|41034.9|41042.4|41022.4|68
1725987610000|2024-09-10 17:00:10|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|3
1725987630000|2024-09-10 17:00:30|41035.7|41015.7|41035.3|41015.3|41035.7|41015.7|41033.2|41013.2|37
1725987640000|2024-09-10 17:00:40|41037.4|41017.4|41033.2|41013.2|41037.4|41017.4|41033.2|41013.2|16
1725987650000|2024-09-10 17:00:50|41032.8|41012.8|41034.9|41014.9|41035.3|41015.3|41032.8|41012.8|11
1725987660000|2024-09-10 17:01:00|41035.7|41015.7|41032.8|41012.8|41035.7|41015.7|41032.8|41012.8|0
1725987670000|2024-09-10 17:01:10|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|16
1725987680000|2024-09-10 17:01:20|41032.8|41012.8|41030.7|41010.7|41032.8|41012.8|41030.3|41010.3|7
1725987690000|2024-09-10 17:01:30|41030.3|41010.3|41030.7|41010.7|41030.7|41010.7|41030.3|41010.3|1
1725987700000|2024-09-10 17:01:40|41027.8|41007.8|41029.9|41009.9|41029.9|41009.9|41027.8|41007.8|4
1725987720000|2024-09-10 17:02:00|41027.4|41007.4|41044.9|41024.9|41044.9|41024.9|41027.4|41007.4|6
1725987730000|2024-09-10 17:02:10|41043.2|41023.2|41047.8|41027.8|41047.8|41027.8|41043.2|41023.2|12
1725987740000|2024-09-10 17:02:20|41045.3|41025.3|41038.2|41018.2|41045.3|41025.3|41038.2|41018.2|8
1725987750000|2024-09-10 17:02:30|41037.8|41017.8|41035.3|41015.3|41038.2|41018.2|41035.3|41015.3|4
1725987760000|2024-09-10 17:02:40|41033.2|41013.2|41035.7|41015.7|41037.8|41017.8|41033.2|41013.2|1
1725987770000|2024-09-10 17:02:50|41037.8|41017.8|41038.2|41018.2|41038.2|41018.2|41037.8|41017.8|0
1725987780000|2024-09-10 17:03:00|41037.8|41017.8|41033.6|41013.6|41038.2|41018.2|41033.6|41013.6|8
1725987790000|2024-09-10 17:03:10|41033.2|41013.2|41032.8|41012.8|41035.7|41015.7|41032.8|41012.8|2
1725987800000|2024-09-10 17:03:20|41033.2|41013.2|41033.2|41013.2|41033.2|41013.2|41030.7|41010.7|0
1725987810000|2024-09-10 17:03:30|41035.3|41015.3|41040.7|41020.7|41040.7|41020.7|41035.3|41015.3|5
1725987820000|2024-09-10 17:03:40|41040.3|41020.3|41038.2|41018.2|41040.7|41020.7|41038.2|41018.2|4
1725987830000|2024-09-10 17:03:50|41037.8|41017.8|41035.3|41015.3|41040.3|41020.3|41035.3|41015.3|20
1725987840000|2024-09-10 17:04:00|41035.7|41015.7|41037.8|41017.8|41037.8|41017.8|41035.7|41015.7|2
1725987850000|2024-09-10 17:04:10|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|41038.2|41018.2|0
1725987860000|2024-09-10 17:04:20|41037.8|41017.8|41032.8|41012.8|41037.8|41017.8|41032.8|41012.8|5
1725987870000|2024-09-10 17:04:30|41030.7|41010.7|41033.2|41013.2|41033.2|41013.2|41030.7|41010.7|0
1725987880000|2024-09-10 17:04:40|||||||||2
1725987890000|2024-09-10 17:04:50|41035.7|41015.7|41038.2|41018.2|41038.2|41018.2|41035.7|41015.7|3
1725987900000|2024-09-10 17:05:00|41038.6|41018.6|41041.1|41021.1|41041.1|41021.1|41038.6|41018.6|9
1725987910000|2024-09-10 17:05:10|41043.2|41023.2|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|4
1725987920000|2024-09-10 17:05:20|41048.2|41028.2|41051.1|41031.1|41053.2|41033.2|41048.2|41028.2|10
1725987930000|2024-09-10 17:05:30|41050.7|41030.7|41052.8|41032.8|41055.7|41035.7|41050.7|41030.7|11
1725987940000|2024-09-10 17:05:40|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41052.8|41032.8|0
1725987950000|2024-09-10 17:05:50|41052.8|41032.8|41052.8|41032.8|41053.2|41033.2|41052.8|41032.8|5
1725987960000|2024-09-10 17:06:00|41053.2|41033.2|41050.7|41030.7|41053.2|41033.2|41050.7|41030.7|1
1725987970000|2024-09-10 17:06:10|41053.2|41033.2|41046.1|41026.1|41053.2|41033.2|41046.1|41026.1|9
1725987980000|2024-09-10 17:06:20|41043.6|41023.6|41045.7|41025.7|41048.2|41028.2|41043.6|41023.6|2
1725988000000|2024-09-10 17:06:40|41046.1|41026.1|41048.2|41028.2|41048.2|41028.2|41046.1|41026.1|2
1725988010000|2024-09-10 17:06:50|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|1
1725988020000|2024-09-10 17:07:00|41053.2|41033.2|41051.1|41031.1|41053.2|41033.2|41050.7|41030.7|1
1725988030000|2024-09-10 17:07:10|41050.7|41030.7|41050.7|41030.7|41053.2|41033.2|41050.7|41030.7|9
1725988050000|2024-09-10 17:07:30|41050.3|41030.3|41048.2|41028.2|41050.3|41030.3|41047.8|41027.8|3
1725988060000|2024-09-10 17:07:40|41047.8|41027.8|41048.2|41028.2|41048.2|41028.2|41045.7|41025.7|0
1725988070000|2024-09-10 17:07:50|41045.7|41025.7|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|5
1725988080000|2024-09-10 17:08:00|41047.8|41027.8|41043.2|41023.2|41048.2|41028.2|41043.2|41023.2|1
1725988090000|2024-09-10 17:08:10|41047.4|41027.4|41045.7|41025.7|41047.4|41027.4|41045.7|41025.7|5
1725988100000|2024-09-10 17:08:20|41047.8|41027.8|41045.7|41025.7|41048.2|41028.2|41043.2|41023.2|0
1725988110000|2024-09-10 17:08:30|41047.8|41027.8|41045.7|41025.7|41048.2|41028.2|41043.2|41023.2|3
1725988120000|2024-09-10 17:08:40|41043.2|41023.2|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|0
1725988130000|2024-09-10 17:08:50|41042.8|41022.8|41043.2|41023.2|41043.2|41023.2|41042.8|41022.8|1
1725988140000|2024-09-10 17:09:00|41042.8|41022.8|41040.7|41020.7|41043.2|41023.2|41040.7|41020.7|0
1725988150000|2024-09-10 17:09:10|41042.8|41022.8|41045.3|41025.3|41045.7|41025.7|41040.7|41020.7|15
1725988160000|2024-09-10 17:09:20|41044.9|41024.9|41043.2|41023.2|41045.3|41025.3|41043.2|41023.2|5
1725988170000|2024-09-10 17:09:30|41042.8|41022.8|41040.7|41020.7|41042.8|41022.8|41040.7|41020.7|0
1725988180000|2024-09-10 17:09:40|41038.2|41018.2|41040.3|41020.3|41040.3|41020.3|41038.2|41018.2|0
1725988190000|2024-09-10 17:09:50|41042.8|41022.8|41043.2|41023.2|41043.2|41023.2|41040.7|41020.7|0
1725988200000|2024-09-10 17:10:00|41040.7|41020.7|41043.2|41023.2|41043.2|41023.2|41040.7|41020.7|0
1725988210000|2024-09-10 17:10:10|41045.7|41025.7|41053.2|41033.2|41053.2|41033.2|41045.7|41025.7|6
1725988220000|2024-09-10 17:10:20|41055.3|41035.3|41055.7|41035.7|41055.7|41035.7|41053.2|41033.2|2
1725988230000|2024-09-10 17:10:30|41055.3|41035.3|41053.2|41033.2|41055.3|41035.3|41053.2|41033.2|0
1725988240000|2024-09-10 17:10:40|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|0
1725988250000|2024-09-10 17:10:50|41053.2|41033.2|41055.7|41035.7|41057.8|41037.8|41053.2|41033.2|1
1725988260000|2024-09-10 17:11:00|41057.8|41037.8|41060.7|41040.7|41060.7|41040.7|41057.8|41037.8|5
1725988270000|2024-09-10 17:11:10|41062.8|41042.8|41053.2|41033.2|41063.2|41043.2|41053.2|41033.2|10
1725988280000|2024-09-10 17:11:20|41052.8|41032.8|41050.3|41030.3|41052.8|41032.8|41050.3|41030.3|0
1725988290000|2024-09-10 17:11:30|41048.2|41028.2|41043.2|41023.2|41048.2|41028.2|41043.2|41023.2|0
1725988320000|2024-09-10 17:12:00|41045.3|41025.3|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|0
1725988330000|2024-09-10 17:12:10|41045.7|41025.7|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|4
1725988340000|2024-09-10 17:12:20|41047.8|41027.8|41048.6|41028.6|41048.6|41028.6|41047.8|41027.8|2
1725988350000|2024-09-10 17:12:30|41048.2|41028.2|41047.8|41027.8|41048.2|41028.2|41047.8|41027.8|1
1725988360000|2024-09-10 17:12:40|41048.2|41028.2|41047.8|41027.8|41048.2|41028.2|41047.8|41027.8|2
1725988380000|2024-09-10 17:13:00|41047.4|41027.4|41047.8|41027.8|41048.2|41028.2|41047.4|41027.4|2
1725988390000|2024-09-10 17:13:10|41048.2|41028.2|41048.3|41028.3|41048.3|41028.3|41047.8|41027.8|0
1725988400000|2024-09-10 17:13:20|41050.3|41030.3|41048.3|41028.3|41050.3|41030.3|41048.3|41028.3|0
1725988410000|2024-09-10 17:13:30|41050.3|41030.3|41050.4|41030.4|41050.4|41030.4|41048.3|41028.3|0
1725988420000|2024-09-10 17:13:40|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|0
1725988430000|2024-09-10 17:13:50|41050.4|41030.4|41050.4|41030.4|41052.4|41032.4|41048.3|41028.3|1
1725988440000|2024-09-10 17:14:00|41047.9|41027.9|41047.9|41027.9|41048.3|41028.3|41047.9|41027.9|0
1725988460000|2024-09-10 17:14:20|41048.3|41028.3|41047.9|41027.9|41048.3|41028.3|41047.9|41027.9|0
1725988470000|2024-09-10 17:14:30|41045.8|41025.8|41045.4|41025.4|41045.8|41025.8|41045.4|41025.4|9
1725988480000|2024-09-10 17:14:40|41043.3|41023.3|41045|41025|41045.4|41025.4|41043.3|41023.3|2
1725988490000|2024-09-10 17:14:50|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|41045.4|41025.4|2
1725988500000|2024-09-10 17:15:00|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|2
1725988510000|2024-09-10 17:15:10|41048.3|41028.3|41052.9|41032.9|41052.9|41032.9|41048.3|41028.3|4
1725988520000|2024-09-10 17:15:20|41053.3|41033.3|41053.3|41033.3|41053.3|41033.3|41052.9|41032.9|0
1725988530000|2024-09-10 17:15:30|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|0
1725988540000|2024-09-10 17:15:40|41053.3|41033.3|41055.8|41035.8|41055.8|41035.8|41053.3|41033.3|8
1725988550000|2024-09-10 17:15:50|41056.2|41036.2|41058.3|41038.3|41058.3|41038.3|41056.2|41036.2|0
1725988560000|2024-09-10 17:16:00|41060.4|41040.4|41060.8|41040.8|41060.8|41040.8|41060.4|41040.4|5
1725988570000|2024-09-10 17:16:10|41062.9|41042.9|41063.3|41043.3|41063.3|41043.3|41062.9|41042.9|0
1725988580000|2024-09-10 17:16:20|41062.9|41042.9|41057.9|41037.9|41062.9|41042.9|41057.9|41037.9|1
1725988590000|2024-09-10 17:16:30|41058.3|41038.3|41058.3|41038.3|41058.3|41038.3|41058.3|41038.3|1
1725988600000|2024-09-10 17:16:40|41057.9|41037.9|41060.8|41040.8|41060.8|41040.8|41057.9|41037.9|3
1725988610000|2024-09-10 17:16:50|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|1
1725988620000|2024-09-10 17:17:00|41060.8|41040.8|41060.8|41040.8|41060.8|41040.8|41060.8|41040.8|4
1725988630000|2024-09-10 17:17:10|41062.9|41042.9|41065.4|41045.4|41065.4|41045.4|41062.9|41042.9|2
1725988640000|2024-09-10 17:17:20|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|0
1725988650000|2024-09-10 17:17:30|41068.3|41048.3|41070.4|41050.4|41070.4|41050.4|41068.3|41048.3|3
1725988660000|2024-09-10 17:17:40|41068.3|41048.3|41070.8|41050.8|41070.8|41050.8|41068.3|41048.3|2
1725988670000|2024-09-10 17:17:50|41070.4|41050.4|41070.8|41050.8|41070.8|41050.8|41070.4|41050.4|0
1725988680000|2024-09-10 17:18:00|41072.9|41052.9|41070.8|41050.8|41072.9|41052.9|41070.8|41050.8|0
1725988690000|2024-09-10 17:18:10|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|1
1725988700000|2024-09-10 17:18:20|41073.3|41053.3|41075.4|41055.4|41075.4|41055.4|41073.3|41053.3|4
1725988710000|2024-09-10 17:18:30|41075.8|41055.8|41075.8|41055.8|41077.9|41057.9|41075.4|41055.4|2
1725988720000|2024-09-10 17:18:40|41077.9|41057.9|41072.9|41052.9|41077.9|41057.9|41072.9|41052.9|8
1725988730000|2024-09-10 17:18:50|41075|41055|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|0
1725988740000|2024-09-10 17:19:00|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|2
1725988770000|2024-09-10 17:19:30|||||||||3
1725988780000|2024-09-10 17:19:40|41072.5|41052.5|41072.9|41052.9|41072.9|41052.9|41072.5|41052.5|1
1725988790000|2024-09-10 17:19:50|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|1
1725988800000|2024-09-10 17:20:00|41072.9|41052.9|41073.3|41053.3|41073.3|41053.3|41070.8|41050.8|5
1725988810000|2024-09-10 17:20:10|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41072.9|41052.9|2
1725988820000|2024-09-10 17:20:20|41075.8|41055.8|41070.8|41050.8|41075.8|41055.8|41070.8|41050.8|8
1725988830000|2024-09-10 17:20:30|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41070.8|41050.8|0
1725988840000|2024-09-10 17:20:40|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|1
1725988850000|2024-09-10 17:20:50|41070.4|41050.4|41070.8|41050.8|41070.8|41050.8|41070.4|41050.4|0
1725988860000|2024-09-10 17:21:00|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41068.7|41048.7|3
1725988870000|2024-09-10 17:21:10|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|41073.3|41053.3|1
1725988880000|2024-09-10 17:21:20|41072.9|41052.9|41075.8|41055.8|41075.8|41055.8|41072.9|41052.9|3
1725988890000|2024-09-10 17:21:30|41075.4|41055.4|41075.8|41055.8|41075.8|41055.8|41075.4|41055.4|0
1725988900000|2024-09-10 17:21:40|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|10
1725988910000|2024-09-10 17:21:50|41078.3|41058.3|41080.4|41060.4|41080.4|41060.4|41078.3|41058.3|108
1725988920000|2024-09-10 17:22:00|41080|41060|41082.5|41062.5|41082.5|41062.5|41080|41060|14
1725988930000|2024-09-10 17:22:10|41082.1|41062.1|41082.5|41062.5|41082.5|41062.5|41082.1|41062.1|1
1725988990000|2024-09-10 17:23:10|41080|41060|41080|41060|41082.5|41062.5|41080|41060|1
1725989000000|2024-09-10 17:23:20|||||||||15
1725989010000|2024-09-10 17:23:30|||||||||2
1725989020000|2024-09-10 17:23:40|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|0
1725989040000|2024-09-10 17:24:00|41077.1|41057.1|41075|41055|41077.1|41057.1|41074.6|41054.6|6
1725989050000|2024-09-10 17:24:10|41072.5|41052.5|41074.6|41054.6|41074.6|41054.6|41072.5|41052.5|2
1725989060000|2024-09-10 17:24:20|41075|41055|41072.9|41052.9|41075|41055|41070.4|41050.4|17
1725989070000|2024-09-10 17:24:30|41070.8|41050.8|41072.9|41052.9|41072.9|41052.9|41070.8|41050.8|0
1725989100000|2024-09-10 17:25:00|41070.8|41050.8|41072.9|41052.9|41072.9|41052.9|41070.4|41050.4|0
1725989110000|2024-09-10 17:25:10|41070.8|41050.8|41072.9|41052.9|41072.9|41052.9|41070.4|41050.4|10
1725989130000|2024-09-10 17:25:30|41075|41055|41072.9|41052.9|41075|41055|41072.9|41052.9|1
1725989140000|2024-09-10 17:25:40|41075.4|41055.4|41075|41055|41075.4|41055.4|41073.3|41053.3|2
1725989150000|2024-09-10 17:25:50|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|2
1725989160000|2024-09-10 17:26:00|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1725989170000|2024-09-10 17:26:10|41070.8|41050.8|41070.4|41050.4|41070.8|41050.8|41070.4|41050.4|0
1725989180000|2024-09-10 17:26:20|41067.9|41047.9|41065.8|41045.8|41067.9|41047.9|41065.8|41045.8|11
1725989190000|2024-09-10 17:26:30|41065.4|41045.4|41067.9|41047.9|41067.9|41047.9|41065.4|41045.4|2
1725989200000|2024-09-10 17:26:40|41068.3|41048.3|41067.9|41047.9|41068.3|41048.3|41067.9|41047.9|0
1725989210000|2024-09-10 17:26:50|41065.4|41045.4|41065.4|41045.4|41065.8|41045.8|41065.4|41045.4|0
1725989220000|2024-09-10 17:27:00|41065.8|41045.8|41065.4|41045.4|41065.8|41045.8|41063.3|41043.3|1
1725989230000|2024-09-10 17:27:10|41063.3|41043.3|41062.9|41042.9|41063.3|41043.3|41062.9|41042.9|2
1725989240000|2024-09-10 17:27:20|41063.3|41043.3|41065.4|41045.4|41065.4|41045.4|41062.9|41042.9|1
1725989250000|2024-09-10 17:27:30|||||||||3
1725989260000|2024-09-10 17:27:40|41065.8|41045.8|41067.9|41047.9|41067.9|41047.9|41065.8|41045.8|2
1725989270000|2024-09-10 17:27:50|41068.3|41048.3|41067.9|41047.9|41068.3|41048.3|41067.9|41047.9|1
1725989290000|2024-09-10 17:28:10|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41067.9|41047.9|0
1725989300000|2024-09-10 17:28:20|41072.5|41052.5|41070.8|41050.8|41072.9|41052.9|41070.8|41050.8|3
1725989310000|2024-09-10 17:28:30|41072.9|41052.9|41070.8|41050.8|41072.9|41052.9|41070.8|41050.8|7
1725989320000|2024-09-10 17:28:40|41070.4|41050.4|41073.3|41053.3|41073.3|41053.3|41068.3|41048.3|3
1725989330000|2024-09-10 17:28:50|41072.9|41052.9|41075.8|41055.8|41075.8|41055.8|41072.9|41052.9|0
1725989340000|2024-09-10 17:29:00|41072.9|41052.9|41070.4|41050.4|41072.9|41052.9|41070.4|41050.4|2
1725989350000|2024-09-10 17:29:10|41067.9|41047.9|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|5
1725989360000|2024-09-10 17:29:20|41065|41045|41062.5|41042.5|41065|41045|41062.5|41042.5|3
1725989370000|2024-09-10 17:29:30|41062.9|41042.9|41060.4|41040.4|41062.9|41042.9|41058.3|41038.3|0
1725989380000|2024-09-10 17:29:40|41057.9|41037.9|41060.8|41040.8|41062.9|41042.9|41057.9|41037.9|4
1725989390000|2024-09-10 17:29:50|41060.4|41040.4|41062.9|41042.9|41062.9|41042.9|41060.4|41040.4|3
1725989400000|2024-09-10 17:30:00|41060.8|41040.8|41063.3|41043.3|41063.3|41043.3|41060.4|41040.4|4
1725989410000|2024-09-10 17:30:10|41065.4|41045.4|41065.8|41045.8|41065.8|41045.8|41065.4|41045.4|1
1725989420000|2024-09-10 17:30:20|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|2
1725989430000|2024-09-10 17:30:30|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|4
1725989450000|2024-09-10 17:30:50|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|0
1725989460000|2024-09-10 17:31:00|41065.8|41045.8|41062.9|41042.9|41065.8|41045.8|41062.9|41042.9|4
1725989470000|2024-09-10 17:31:10|||||||||10
1725989490000|2024-09-10 17:31:30|41062.5|41042.5|41060.8|41040.8|41062.9|41042.9|41060.4|41040.4|2
1725989500000|2024-09-10 17:31:40|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|0
1725989510000|2024-09-10 17:31:50|41060.8|41040.8|41062.9|41042.9|41062.9|41042.9|41060.8|41040.8|0
1725989520000|2024-09-10 17:32:00|41060.4|41040.4|41060.8|41040.8|41060.8|41040.8|41060.4|41040.4|0
1725989530000|2024-09-10 17:32:10|||||||||3
1725989540000|2024-09-10 17:32:20|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|0
1725989550000|2024-09-10 17:32:30|41060.8|41040.8|41062.9|41042.9|41062.9|41042.9|41060.8|41040.8|0
1725989570000|2024-09-10 17:32:50|||||||||1
1725989580000|2024-09-10 17:33:00|41065|41045|41067.1|41047.1|41067.1|41047.1|41062.9|41042.9|2
1725989600000|2024-09-10 17:33:20|41065|41045|41065|41045|41065|41045|41065|41045|3
1725989610000|2024-09-10 17:33:30|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|1
1725989640000|2024-09-10 17:34:00|||||||||1
1725989650000|2024-09-10 17:34:10|41065.4|41045.4|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|2
1725989660000|2024-09-10 17:34:20|41065|41045|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|1
1725989680000|2024-09-10 17:34:40|41063.3|41043.3|41065.8|41045.8|41065.8|41045.8|41063.3|41043.3|0
1725989690000|2024-09-10 17:34:50|41063.3|41043.3|41065.8|41045.8|41065.8|41045.8|41063.3|41043.3|1
1725989700000|2024-09-10 17:35:00|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|44
1725989710000|2024-09-10 17:35:10|41068.7|41048.7|41074.1|41054.1|41074.1|41054.1|41068.7|41048.7|41
1725989720000|2024-09-10 17:35:20|41073.7|41053.7|41073.7|41053.7|41076.2|41056.2|41073.7|41053.7|6
1725989730000|2024-09-10 17:35:30|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|0
1725989740000|2024-09-10 17:35:40|41080.8|41060.8|41080.8|41060.8|41080.8|41060.8|41080.8|41060.8|2
1725989770000|2024-09-10 17:36:10|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|0
1725989780000|2024-09-10 17:36:20|41078.3|41058.3|41078.3|41058.3|41078.3|41058.3|41077.9|41057.9|9
1725989790000|2024-09-10 17:36:30|41077.9|41057.9|41072.9|41052.9|41078.3|41058.3|41070.4|41050.4|59
1725989800000|2024-09-10 17:36:40|41070.8|41050.8|41070.4|41050.4|41070.8|41050.8|41070.4|41050.4|3
1725989810000|2024-09-10 17:36:50|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|0
1725989820000|2024-09-10 17:37:00|41070|41050|41067.9|41047.9|41070|41050|41067.9|41047.9|7
1725989830000|2024-09-10 17:37:10|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|0
1725989870000|2024-09-10 17:37:50|41063.3|41043.3|41062.9|41042.9|41063.3|41043.3|41062.9|41042.9|0
1725989880000|2024-09-10 17:38:00|41063.3|41043.3|41062.9|41042.9|41063.3|41043.3|41062.9|41042.9|0
1725989890000|2024-09-10 17:38:10|||||||||5
1725989910000|2024-09-10 17:38:30|||||||||2
1725989920000|2024-09-10 17:38:40|41063.3|41043.3|41063.3|41043.3|41063.3|41043.3|41063.3|41043.3|1
1725989930000|2024-09-10 17:38:50|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41060.8|41040.8|2
1725989940000|2024-09-10 17:39:00|41065|41045|41065|41045|41065|41045|41065|41045|0
1725989950000|2024-09-10 17:39:10|||||||||6
1725989960000|2024-09-10 17:39:20|41062.9|41042.9|41065|41045|41065|41045|41062.9|41042.9|0
1725989970000|2024-09-10 17:39:30|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|0
1725989980000|2024-09-10 17:39:40|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41065.4|41045.4|4
1725989990000|2024-09-10 17:39:50|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|5
1725990000000|2024-09-10 17:40:00|||||||||1
1725990010000|2024-09-10 17:40:10|41067.5|41047.5|41067.9|41047.9|41067.9|41047.9|41067.5|41047.5|7
1725990030000|2024-09-10 17:40:30|41068.3|41048.3|41068.3|41048.3|41070.4|41050.4|41068.3|41048.3|1
1725990040000|2024-09-10 17:40:40|41070.4|41050.4|41075.8|41055.8|41075.8|41055.8|41070.4|41050.4|21
1725990050000|2024-09-10 17:40:50|||||||||3
1725990060000|2024-09-10 17:41:00|41073.3|41053.3|41075.8|41055.8|41077.9|41057.9|41073.3|41053.3|4
1725990070000|2024-09-10 17:41:10|41077.9|41057.9|41078.3|41058.3|41078.3|41058.3|41077.9|41057.9|2
1725990090000|2024-09-10 17:41:30|41077.9|41057.9|41080.8|41060.8|41080.8|41060.8|41077.9|41057.9|0
1725990110000|2024-09-10 17:41:50|41077.9|41057.9|41075.8|41055.8|41077.9|41057.9|41075.8|41055.8|4
1725990120000|2024-09-10 17:42:00|||||||||1
1725990130000|2024-09-10 17:42:10|||||||||1
1725990140000|2024-09-10 17:42:20|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|2
1725990160000|2024-09-10 17:42:40|||||||||1
1725990170000|2024-09-10 17:42:50|41075.8|41055.8|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1725990180000|2024-09-10 17:43:00|||||||||4
1725990190000|2024-09-10 17:43:10|41080|41060|41080|41060|41080|41060|41077.9|41057.9|4
1725990210000|2024-09-10 17:43:30|||||||||14
1725990230000|2024-09-10 17:43:50|41082.1|41062.1|41080|41060|41082.1|41062.1|41080|41060|2
1725990240000|2024-09-10 17:44:00|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|0
1725990260000|2024-09-10 17:44:20|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|3
1725990290000|2024-09-10 17:44:50|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|0
1725990300000|2024-09-10 17:45:00|||||||||11
1725990320000|2024-09-10 17:45:20|||||||||4
1725990330000|2024-09-10 17:45:30|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|0
1725990340000|2024-09-10 17:45:40|||||||||1
1725990350000|2024-09-10 17:45:50|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|1
1725990360000|2024-09-10 17:46:00|41082.5|41062.5|41080.9|41060.9|41083|41063|41080.9|41060.9|3
1725990370000|2024-09-10 17:46:10|41083|41063|41083|41063|41083|41063|41083|41063|0
1725990380000|2024-09-10 17:46:20|41082.5|41062.5|41080.9|41060.9|41082.5|41062.5|41080.9|41060.9|1
1725990390000|2024-09-10 17:46:30|41080.5|41060.5|41080.9|41060.9|41080.9|41060.9|41080.5|41060.5|0
1725990410000|2024-09-10 17:46:50|41083|41063|41083|41063|41083|41063|41083|41063|0
1725990420000|2024-09-10 17:47:00|41080.9|41060.9|41078|41058|41080.9|41060.9|41078|41058|9
1725990430000|2024-09-10 17:47:10|41078.4|41058.4|41080.9|41060.9|41080.9|41060.9|41078.4|41058.4|3
1725990440000|2024-09-10 17:47:20|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|0
1725990450000|2024-09-10 17:47:30|41078|41058|41078|41058|41078|41058|41078|41058|0
1725990470000|2024-09-10 17:47:50|41075.9|41055.9|41068.8|41048.8|41075.9|41055.9|41068.8|41048.8|10
1725990480000|2024-09-10 17:48:00|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|0
1725990490000|2024-09-10 17:48:10|41068.4|41048.4|41068|41048|41068.4|41048.4|41068|41048|5
1725990500000|2024-09-10 17:48:20|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|4
1725990510000|2024-09-10 17:48:30|41068.8|41048.8|41068|41048|41068.8|41048.8|41068|41048|0
1725990530000|2024-09-10 17:48:50|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|3
1725990550000|2024-09-10 17:49:10|41073|41053|41073|41053|41073|41053|41073|41053|6
1725990560000|2024-09-10 17:49:20|41073.4|41053.4|41075.5|41055.5|41075.5|41055.5|41073.4|41053.4|12
1725990590000|2024-09-10 17:49:50|41073.4|41053.4|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|0
1725990600000|2024-09-10 17:50:00|41078|41058|41078|41058|41078|41058|41078|41058|0
1725990620000|2024-09-10 17:50:20|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|0
1725990630000|2024-09-10 17:50:30|||||||||3
1725990640000|2024-09-10 17:50:40|41078.8|41058.8|41080.9|41060.9|41080.9|41060.9|41078.8|41058.8|6
1725990650000|2024-09-10 17:50:50|||||||||2
1725990670000|2024-09-10 17:51:10|41083|41063|41083|41063|41083|41063|41083|41063|0
1725990680000|2024-09-10 17:51:20|||||||||2
1725990700000|2024-09-10 17:51:40|41083.4|41063.4|41083|41063|41083.4|41063.4|41083|41063|12
1725990710000|2024-09-10 17:51:50|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|5
1725990730000|2024-09-10 17:52:10|||||||||4
1725990740000|2024-09-10 17:52:20|41083.4|41063.4|41083|41063|41083.4|41063.4|41083|41063|7
1725990750000|2024-09-10 17:52:30|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|0
1725990770000|2024-09-10 17:52:50|41080.5|41060.5|41080.9|41060.9|41080.9|41060.9|41080.5|41060.5|4
1725990780000|2024-09-10 17:53:00|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|2
1725990790000|2024-09-10 17:53:10|41078.4|41058.4|41078|41058|41078.4|41058.4|41078|41058|0
1725990800000|2024-09-10 17:53:20|||||||||4
1725990810000|2024-09-10 17:53:30|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|2
1725990820000|2024-09-10 17:53:40|41078|41058|41080.9|41060.9|41080.9|41060.9|41078|41058|13
1725990830000|2024-09-10 17:53:50|41078.4|41058.4|41078|41058|41078.4|41058.4|41078|41058|6
1725990840000|2024-09-10 17:54:00|||||||||1
1725990850000|2024-09-10 17:54:10|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|0
1725990860000|2024-09-10 17:54:20|41075.5|41055.5|41073.4|41053.4|41075.5|41055.5|41073.4|41053.4|8
1725990880000|2024-09-10 17:54:40|41073|41053|41073|41053|41073|41053|41073|41053|2
1725990900000|2024-09-10 17:55:00|41075.5|41055.5|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|3
1725990920000|2024-09-10 17:55:20|41078|41058|41075.9|41055.9|41078|41058|41073.8|41053.8|1
1725990930000|2024-09-10 17:55:30|41078|41058|41078|41058|41078|41058|41078|41058|5
1725990940000|2024-09-10 17:55:40|||||||||1
1725990950000|2024-09-10 17:55:50|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|2
1725990960000|2024-09-10 17:56:00|||||||||1
1725990970000|2024-09-10 17:56:10|41078|41058|41080.5|41060.5|41080.5|41060.5|41078|41058|1
1725990980000|2024-09-10 17:56:20|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|0
1725990990000|2024-09-10 17:56:30|41080.5|41060.5|41078|41058|41080.5|41060.5|41078|41058|1
1725991000000|2024-09-10 17:56:40|41078.4|41058.4|41078|41058|41078.4|41058.4|41078|41058|1
1725991010000|2024-09-10 17:56:50|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|1
1725991020000|2024-09-10 17:57:00|41083|41063|41080.9|41060.9|41083|41063|41080.9|41060.9|0
1725991030000|2024-09-10 17:57:10|41080.1|41060.1|41078|41058|41080.1|41060.1|41078|41058|1
1725991040000|2024-09-10 17:57:20|||||||||1
1725991050000|2024-09-10 17:57:30|41073.8|41053.8|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|3
1725991080000|2024-09-10 17:58:00|41073.8|41053.8|41075.9|41055.9|41075.9|41055.9|41073|41053|5
1725991090000|2024-09-10 17:58:10|41078|41058|41078|41058|41078|41058|41078|41058|0
1725991100000|2024-09-10 17:58:20|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.5|41055.5|1
1725991110000|2024-09-10 17:58:30|41078|41058|41078|41058|41078|41058|41078|41058|0
1725991120000|2024-09-10 17:58:40|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|0
1725991140000|2024-09-10 17:59:00|41078|41058|41073|41053|41078|41058|41073|41053|5
1725991160000|2024-09-10 17:59:20|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|5
1725991170000|2024-09-10 17:59:30|41073.8|41053.8|41073|41053|41073.8|41053.8|41073|41053|0
1725991200000|2024-09-10 18:00:00|41075.9|41055.9|41075.9|41055.9|41078|41058|41075.9|41055.9|5
1725991210000|2024-09-10 18:00:10|41075.5|41055.5|41075.9|41055.9|41075.9|41055.9|41073|41053|1
1725991230000|2024-09-10 18:00:30|41078|41058|41078|41058|41078|41058|41078|41058|2
1725991240000|2024-09-10 18:00:40|41080.1|41060.1|41088|41068|41088|41068|41080.1|41060.1|26
1725991250000|2024-09-10 18:00:50|41090.1|41070.1|41088|41068|41090.1|41070.1|41088|41068|2
1725991260000|2024-09-10 18:01:00|41090.1|41070.1|41093|41073|41093|41073|41090.1|41070.1|2
1725991270000|2024-09-10 18:01:10|||||||||2
1725991280000|2024-09-10 18:01:20|41095.5|41075.5|41095.5|41075.5|41098|41078|41095.5|41075.5|3
1725991290000|2024-09-10 18:01:30|41093.4|41073.4|41093|41073|41095.1|41075.1|41093|41073|1
1725991300000|2024-09-10 18:01:40|41095.1|41075.1|41095.9|41075.9|41098|41078|41093|41073|2
1725991310000|2024-09-10 18:01:50|41098|41078|41098|41078|41098|41078|41098|41078|3
1725991320000|2024-09-10 18:02:00|41103|41083|41105.5|41085.5|41105.5|41085.5|41103|41083|5
1725991330000|2024-09-10 18:02:10|41108|41088|41108|41088|41108|41088|41108|41088|18
1725991340000|2024-09-10 18:02:20|41110.1|41090.1|41110.5|41090.5|41110.5|41090.5|41110.1|41090.1|2
1725991350000|2024-09-10 18:02:30|||||||||1
1725991370000|2024-09-10 18:02:50|41113|41093|41112.2|41092.2|41113|41093|41110.1|41090.1|2
1725991380000|2024-09-10 18:03:00|41112.6|41092.6|41112.2|41092.2|41115.1|41095.1|41112.2|41092.2|2
1725991390000|2024-09-10 18:03:10|||||||||4
1725991400000|2024-09-10 18:03:20|41110.1|41090.1|41107.6|41087.6|41110.1|41090.1|41107.6|41087.6|3
1725991420000|2024-09-10 18:03:40|||||||||4
1725991450000|2024-09-10 18:04:10|41109.7|41089.7|41112.2|41092.2|41112.2|41092.2|41109.7|41089.7|4
1725991460000|2024-09-10 18:04:20|41114.7|41094.7|41112.2|41092.2|41114.7|41094.7|41112.2|41092.2|0
1725991470000|2024-09-10 18:04:30|41114.3|41094.3|41117.2|41097.2|41117.2|41097.2|41114.3|41094.3|0
1725991490000|2024-09-10 18:04:50|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41114.7|41094.7|2
1725991500000|2024-09-10 18:05:00|41114.7|41094.7|41112.2|41092.2|41114.7|41094.7|41112.2|41092.2|1
1725991510000|2024-09-10 18:05:10|41110.1|41090.1|41110.1|41090.1|41112.2|41092.2|41110.1|41090.1|1
1725991520000|2024-09-10 18:05:20|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|2
1725991580000|2024-09-10 18:06:20|41109.7|41089.7|41107.2|41087.2|41109.7|41089.7|41107.2|41087.2|1
1725991590000|2024-09-10 18:06:30|41107.6|41087.6|41107.2|41087.2|41109.3|41089.3|41107.2|41087.2|6
1725991620000|2024-09-10 18:07:00|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|41112.2|41092.2|5
1725991690000|2024-09-10 18:08:10|||||||||13
1725991710000|2024-09-10 18:08:30|||||||||3
1725991740000|2024-09-10 18:09:00|41114.3|41094.3|41114.3|41094.3|41114.3|41094.3|41114.3|41094.3|2
1725991750000|2024-09-10 18:09:10|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|0
1725991760000|2024-09-10 18:09:20|||||||||1
1725991790000|2024-09-10 18:09:50|||||||||1
1725991800000|2024-09-10 18:10:00|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41115.1|41095.1|0
1725991810000|2024-09-10 18:10:10|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|0
1725991820000|2024-09-10 18:10:20|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41115.1|41095.1|1
1725991830000|2024-09-10 18:10:30|||||||||3
1725991850000|2024-09-10 18:10:50|41119.3|41099.3|41119.7|41099.7|41119.7|41099.7|41119.3|41099.3|0
1725991860000|2024-09-10 18:11:00|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|3
1725991880000|2024-09-10 18:11:20|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|2
1725991890000|2024-09-10 18:11:30|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|0
1725991900000|2024-09-10 18:11:40|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|1
1725991930000|2024-09-10 18:12:10|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41115.1|41095.1|2
1725991950000|2024-09-10 18:12:30|||||||||1
1725991960000|2024-09-10 18:12:40|||||||||2
1725991970000|2024-09-10 18:12:50|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|0
1725991980000|2024-09-10 18:13:00|41117.2|41097.2|41119.7|41099.7|41119.7|41099.7|41117.2|41097.2|5
1725991990000|2024-09-10 18:13:10|41121.8|41101.8|41120.1|41100.1|41122.2|41102.2|41120.1|41100.1|2
1725992000000|2024-09-10 18:13:20|41119.7|41099.7|41119.3|41099.3|41119.7|41099.7|41117.2|41097.2|0
1725992010000|2024-09-10 18:13:30|41121.4|41101.4|41122.2|41102.2|41122.2|41102.2|41121.4|41101.4|0
1725992030000|2024-09-10 18:13:50|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|14
1725992040000|2024-09-10 18:14:00|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|0
1725992050000|2024-09-10 18:14:10|41121.4|41101.4|41120.1|41100.1|41122.2|41102.2|41120.1|41100.1|0
1725992060000|2024-09-10 18:14:20|41119.7|41099.7|41119.3|41099.3|41119.7|41099.7|41117.2|41097.2|1
1725992070000|2024-09-10 18:14:30|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|4
1725992080000|2024-09-10 18:14:40|||||||||1
1725992090000|2024-09-10 18:14:50|41118|41098|41117.2|41097.2|41118|41098|41117.2|41097.2|6
1725992100000|2024-09-10 18:15:00|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|3
1725992110000|2024-09-10 18:15:10|41120.1|41100.1|41120.1|41100.1|41122.2|41102.2|41120.1|41100.1|0
1725992120000|2024-09-10 18:15:20|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|41120.1|41100.1|6
1725992160000|2024-09-10 18:16:00|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|5
1725992180000|2024-09-10 18:16:20|||||||||1
1725992200000|2024-09-10 18:16:40|||||||||3
1725992230000|2024-09-10 18:17:10|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|41119.7|41099.7|1
1725992250000|2024-09-10 18:17:30|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|2
1725992260000|2024-09-10 18:17:40|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|0
1725992270000|2024-09-10 18:17:50|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|4
1725992280000|2024-09-10 18:18:00|41119.3|41099.3|41117.2|41097.2|41119.3|41099.3|41117.2|41097.2|3
1725992300000|2024-09-10 18:18:20|41119.3|41099.3|41115.1|41095.1|41119.3|41099.3|41115.1|41095.1|4
1725992340000|2024-09-10 18:19:00|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|0
1725992360000|2024-09-10 18:19:20|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|2
1725992370000|2024-09-10 18:19:30|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|10
1725992380000|2024-09-10 18:19:40|||||||||1
1725992390000|2024-09-10 18:19:50|||||||||2
1725992400000|2024-09-10 18:20:00|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|0
1725992430000|2024-09-10 18:20:30|41120.2|41100.2|41122.3|41102.3|41122.3|41102.3|41120.2|41100.2|0
1725992460000|2024-09-10 18:21:00|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|3
1725992470000|2024-09-10 18:21:10|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1725992480000|2024-09-10 18:21:20|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|2
1725992490000|2024-09-10 18:21:30|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|0
1725992500000|2024-09-10 18:21:40|41120.2|41100.2|41121.5|41101.5|41122.3|41102.3|41117.3|41097.3|13
1725992510000|2024-09-10 18:21:50|41121.9|41101.9|41117.3|41097.3|41121.9|41101.9|41117.3|41097.3|9
1725992550000|2024-09-10 18:22:30|||||||||5
1725992560000|2024-09-10 18:22:40|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|2
1725992580000|2024-09-10 18:23:00|41117.3|41097.3|41115.2|41095.2|41117.3|41097.3|41115.2|41095.2|2
1725992590000|2024-09-10 18:23:10|41117.3|41097.3|41119.4|41099.4|41119.4|41099.4|41115.2|41095.2|4
1725992600000|2024-09-10 18:23:20|41117.3|41097.3|41115.2|41095.2|41117.3|41097.3|41115.2|41095.2|2
1725992610000|2024-09-10 18:23:30|41117.3|41097.3|41117.3|41097.3|41119.4|41099.4|41115.2|41095.2|0
1725992620000|2024-09-10 18:23:40|||||||||6
1725992630000|2024-09-10 18:23:50|41119.4|41099.4|41119.4|41099.4|41119.4|41099.4|41117.3|41097.3|2
1725992640000|2024-09-10 18:24:00|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|1
1725992650000|2024-09-10 18:24:10|41119.4|41099.4|41122.3|41102.3|41122.3|41102.3|41119.4|41099.4|10
1725992660000|2024-09-10 18:24:20|41120.2|41100.2|41120.2|41100.2|41122.3|41102.3|41120.2|41100.2|2
1725992670000|2024-09-10 18:24:30|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|1
1725992680000|2024-09-10 18:24:40|||||||||2
1725992690000|2024-09-10 18:24:50|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|0
1725992710000|2024-09-10 18:25:10|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1725992720000|2024-09-10 18:25:20|41117.7|41097.7|41117.3|41097.3|41117.7|41097.7|41117.3|41097.3|0
1725992760000|2024-09-10 18:26:00|||||||||1
1725992780000|2024-09-10 18:26:20|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|2
1725992790000|2024-09-10 18:26:30|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|1
1725992800000|2024-09-10 18:26:40|||||||||10
1725992810000|2024-09-10 18:26:50|||||||||2
1725992820000|2024-09-10 18:27:00|||||||||12
1725992830000|2024-09-10 18:27:10|41112.7|41092.7|41117.3|41097.3|41119.8|41099.8|41112.7|41092.7|2
1725992840000|2024-09-10 18:27:20|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1725992850000|2024-09-10 18:27:30|41121.9|41101.9|41117.3|41097.3|41121.9|41101.9|41117.3|41097.3|10
1725992880000|2024-09-10 18:28:00|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1725992890000|2024-09-10 18:28:10|||||||||5
1725992900000|2024-09-10 18:28:20|41117.3|41097.3|41117.3|41097.3|41119.4|41099.4|41117.3|41097.3|9
1725992910000|2024-09-10 18:28:30|41119.4|41099.4|41121.9|41101.9|41121.9|41101.9|41119.4|41099.4|2
1725992920000|2024-09-10 18:28:40|41119.8|41099.8|41121.9|41101.9|41121.9|41101.9|41119.8|41099.8|3
1725992940000|2024-09-10 18:29:00|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|1
1725992960000|2024-09-10 18:29:20|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|15
1725992970000|2024-09-10 18:29:30|||||||||1
1725992990000|2024-09-10 18:29:50|41124.4|41104.4|41132.3|41112.3|41132.3|41112.3|41122.3|41102.3|35
1725993000000|2024-09-10 18:30:00|41136.9|41116.9|41142.7|41122.7|41142.7|41122.7|41136.9|41116.9|15
1725993010000|2024-09-10 18:30:10|41142.3|41122.3|41137.7|41117.7|41142.3|41122.3|41137.7|41117.7|6
1725993020000|2024-09-10 18:30:20|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|1
1725993030000|2024-09-10 18:30:30|41137.7|41117.7|41137.3|41117.3|41137.7|41117.7|41137.3|41117.3|0
1725993040000|2024-09-10 18:30:40|41137.7|41117.7|41137.3|41117.3|41137.7|41117.7|41137.3|41117.3|0
1725993050000|2024-09-10 18:30:50|||||||||5
1725993060000|2024-09-10 18:31:00|41137.7|41117.7|41137.7|41117.7|41137.7|41117.7|41137.3|41117.3|0
1725993070000|2024-09-10 18:31:10|41137.3|41117.3|41140.2|41120.2|41140.2|41120.2|41137.3|41117.3|2
1725993090000|2024-09-10 18:31:30|||||||||1
1725993110000|2024-09-10 18:31:50|||||||||1
1725993120000|2024-09-10 18:32:00|41142.3|41122.3|41142.3|41122.3|41142.7|41122.7|41142.3|41122.3|0
1725993130000|2024-09-10 18:32:10|41140.2|41120.2|41137.7|41117.7|41140.2|41120.2|41137.7|41117.7|2
1725993140000|2024-09-10 18:32:20|41137.3|41117.3|41137.3|41117.3|41137.7|41117.7|41137.3|41117.3|2
1725993150000|2024-09-10 18:32:30|41137.7|41117.7|41142.3|41122.3|41142.3|41122.3|41137.7|41117.7|4
1725993160000|2024-09-10 18:32:40|41140.2|41120.2|41137.3|41117.3|41140.2|41120.2|41137.3|41117.3|1
1725993170000|2024-09-10 18:32:50|41137.7|41117.7|41140.2|41120.2|41140.2|41120.2|41137.7|41117.7|1
1725993180000|2024-09-10 18:33:00|41139.8|41119.8|41137.7|41117.7|41139.8|41119.8|41137.7|41117.7|1
1725993190000|2024-09-10 18:33:10|41140.2|41120.2|41142.3|41122.3|41142.3|41122.3|41140.2|41120.2|6
1725993210000|2024-09-10 18:33:30|41142.7|41122.7|41144.8|41124.8|41144.8|41124.8|41142.7|41122.7|3
1725993230000|2024-09-10 18:33:50|41142.7|41122.7|41144.8|41124.8|41144.8|41124.8|41142.7|41122.7|0
1725993240000|2024-09-10 18:34:00|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|41144.8|41124.8|1
1725993250000|2024-09-10 18:34:10|41147.7|41127.7|41147.7|41127.7|41147.7|41127.7|41147.3|41127.3|2
1725993260000|2024-09-10 18:34:20|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|41147.3|41127.3|0
1725993270000|2024-09-10 18:34:30|41147.7|41127.7|41147.7|41127.7|41147.7|41127.7|41147.7|41127.7|4
1725993280000|2024-09-10 18:34:40|41147.3|41127.3|41147.3|41127.3|41147.7|41127.7|41147.3|41127.3|1
1725993290000|2024-09-10 18:34:50|41147.7|41127.7|41147.3|41127.3|41147.7|41127.7|41145.2|41125.2|1
1725993300000|2024-09-10 18:35:00|41150.2|41130.2|41152.7|41132.7|41152.7|41132.7|41150.2|41130.2|3
1725993310000|2024-09-10 18:35:10|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|0
1725993320000|2024-09-10 18:35:20|41152.7|41132.7|41154.8|41134.8|41154.8|41134.8|41152.7|41132.7|1
1725993330000|2024-09-10 18:35:30|||||||||1
1725993350000|2024-09-10 18:35:50|41152.7|41132.7|41152.3|41132.3|41154.8|41134.8|41152.3|41132.3|13
1725993370000|2024-09-10 18:36:10|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|12
1725993390000|2024-09-10 18:36:30|41150.2|41130.2|41152.3|41132.3|41152.7|41132.7|41150.2|41130.2|3
1725993420000|2024-09-10 18:37:00|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.3|41132.3|2
1725993430000|2024-09-10 18:37:10|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|0
1725993440000|2024-09-10 18:37:20|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|41152.7|41132.7|5
1725993460000|2024-09-10 18:37:40|41157.3|41137.3|41157.3|41137.3|41157.3|41137.3|41157.3|41137.3|0
1725993480000|2024-09-10 18:38:00|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|0
1725993490000|2024-09-10 18:38:10|41159.4|41139.4|41157.3|41137.3|41159.4|41139.4|41155.2|41135.2|5
1725993500000|2024-09-10 18:38:20|41155.2|41135.2|41155.2|41135.2|41157.3|41137.3|41155.2|41135.2|0
1725993530000|2024-09-10 18:38:50|41154.8|41134.8|41152.7|41132.7|41154.8|41134.8|41152.7|41132.7|25
1725993540000|2024-09-10 18:39:00|41150.6|41130.6|41152.7|41132.7|41152.7|41132.7|41150.6|41130.6|1
1725993550000|2024-09-10 18:39:10|||||||||5
1725993560000|2024-09-10 18:39:20|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|0
1725993580000|2024-09-10 18:39:40|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725993590000|2024-09-10 18:39:50|41152.3|41132.3|41152.3|41132.3|41152.7|41132.7|41152.3|41132.3|0
1725993610000|2024-09-10 18:40:10|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|0
1725993620000|2024-09-10 18:40:20|41152.3|41132.3|41152.7|41132.7|41152.7|41132.7|41152.3|41132.3|3
1725993640000|2024-09-10 18:40:40|41154.8|41134.8|41152.7|41132.7|41154.8|41134.8|41152.7|41132.7|0
1725993650000|2024-09-10 18:40:50|41154.8|41134.8|41157.3|41137.3|41157.3|41137.3|41154.8|41134.8|3
1725993660000|2024-09-10 18:41:00|41159.4|41139.4|41155.2|41135.2|41159.8|41139.8|41155.2|41135.2|5
1725993670000|2024-09-10 18:41:10|41157.3|41137.3|41155.2|41135.2|41157.3|41137.3|41155.2|41135.2|1
1725993680000|2024-09-10 18:41:20|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725993690000|2024-09-10 18:41:30|||||||||1
1725993710000|2024-09-10 18:41:50|||||||||2
1725993740000|2024-09-10 18:42:20|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|0
1725993760000|2024-09-10 18:42:40|||||||||5
1725993770000|2024-09-10 18:42:50|||||||||2
1725993810000|2024-09-10 18:43:30|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725993820000|2024-09-10 18:43:40|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|1
1725993830000|2024-09-10 18:43:50|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725993850000|2024-09-10 18:44:10|41152.3|41132.3|41154.8|41134.8|41154.8|41134.8|41152.3|41132.3|1
1725993870000|2024-09-10 18:44:30|||||||||2
1725993890000|2024-09-10 18:44:50|||||||||1
1725993900000|2024-09-10 18:45:00|41156.9|41136.9|41154.8|41134.8|41156.9|41136.9|41154.8|41134.8|3
1725993910000|2024-09-10 18:45:10|41156.9|41136.9|41157.3|41137.3|41157.7|41137.7|41156.9|41136.9|1
1725993920000|2024-09-10 18:45:20|41157.7|41137.7|41157.3|41137.3|41157.7|41137.7|41155.2|41135.2|7
1725993930000|2024-09-10 18:45:30|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|0
1725993940000|2024-09-10 18:45:40|41157.3|41137.3|41155.2|41135.2|41157.3|41137.3|41155.2|41135.2|0
1725993950000|2024-09-10 18:45:50|41157.3|41137.3|41157.3|41137.3|41157.3|41137.3|41155.2|41135.2|0
1725993970000|2024-09-10 18:46:10|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|0
1725993980000|2024-09-10 18:46:20|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|0
1725994050000|2024-09-10 18:47:30|41157.3|41137.3|41152.7|41132.7|41157.3|41137.3|41152.7|41132.7|8
1725994090000|2024-09-10 18:48:10|||||||||2
1725994150000|2024-09-10 18:49:10|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|0
1725994160000|2024-09-10 18:49:20|||||||||1
1725994190000|2024-09-10 18:49:50|||||||||1
1725994210000|2024-09-10 18:50:10|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725994260000|2024-09-10 18:51:00|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|41155.2|41135.2|5
1725994280000|2024-09-10 18:51:20|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|0
1725994300000|2024-09-10 18:51:40|||||||||2
1725994320000|2024-09-10 18:52:00|41150.7|41130.7|41148.2|41128.2|41150.7|41130.7|41148.2|41128.2|2
1725994360000|2024-09-10 18:52:40|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|0
1725994380000|2024-09-10 18:53:00|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|1
1725994390000|2024-09-10 18:53:10|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|0
1725994400000|2024-09-10 18:53:20|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|41154.9|41134.9|1
1725994440000|2024-09-10 18:54:00|41152.8|41132.8|41154.9|41134.9|41154.9|41134.9|41152.4|41132.4|0
1725994460000|2024-09-10 18:54:20|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1725994470000|2024-09-10 18:54:30|41154.9|41134.9|41155.3|41135.3|41155.3|41135.3|41154.9|41134.9|1
1725994490000|2024-09-10 18:54:50|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|1
1725994510000|2024-09-10 18:55:10|||||||||1
1725994540000|2024-09-10 18:55:40|41154.9|41134.9|41152.8|41132.8|41155.3|41135.3|41152.8|41132.8|1
1725994560000|2024-09-10 18:56:00|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|0
1725994580000|2024-09-10 18:56:20|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|0
1725994590000|2024-09-10 18:56:30|||||||||1
1725994600000|2024-09-10 18:56:40|||||||||1
1725994610000|2024-09-10 18:56:50|41155.3|41135.3|41152.8|41132.8|41155.3|41135.3|41152.8|41132.8|1
1725994620000|2024-09-10 18:57:00|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1725994640000|2024-09-10 18:57:20|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|41152.8|41132.8|0
1725994650000|2024-09-10 18:57:30|41154.9|41134.9|41155.3|41135.3|41155.3|41135.3|41154.9|41134.9|2
1725994660000|2024-09-10 18:57:40|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|3
1725994680000|2024-09-10 18:58:00|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|0
1725994690000|2024-09-10 18:58:10|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|41160.3|41140.3|0
1725994700000|2024-09-10 18:58:20|41157.8|41137.8|41162.4|41142.4|41162.4|41142.4|41157.8|41137.8|5
1725994710000|2024-09-10 18:58:30|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|0
1725994730000|2024-09-10 18:58:50|||||||||2
1725994740000|2024-09-10 18:59:00|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|2
1725994750000|2024-09-10 18:59:10|41163.2|41143.2|41165.3|41145.3|41165.3|41145.3|41163.2|41143.2|2
1725994760000|2024-09-10 18:59:20|||||||||1
1725994770000|2024-09-10 18:59:30|41167.4|41147.4|41167.8|41147.8|41167.8|41147.8|41167.4|41147.4|3
1725994790000|2024-09-10 18:59:50|||||||||3
1725994800000|2024-09-10 19:00:00|41169.9|41149.9|41172|41152|41172|41152|41169.9|41149.9|4
1725994820000|2024-09-10 19:00:20|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|2
1725994830000|2024-09-10 19:00:30|41172|41152|41172|41152|41172|41152|41172|41152|0
1725994840000|2024-09-10 19:00:40|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|6
1725994850000|2024-09-10 19:00:50|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|41167.8|41147.8|0
1725994860000|2024-09-10 19:01:00|||||||||2
1725994870000|2024-09-10 19:01:10|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|0
1725994890000|2024-09-10 19:01:30|41167|41147|41162.4|41142.4|41167|41147|41162.4|41142.4|0
1725994900000|2024-09-10 19:01:40|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|7
1725994910000|2024-09-10 19:01:50|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|0
1725994920000|2024-09-10 19:02:00|||||||||2
1725994940000|2024-09-10 19:02:20|41157|41137|41157|41137|41157|41137|41157|41137|0
1725994950000|2024-09-10 19:02:30|41157.4|41137.4|41154.5|41134.5|41157.4|41137.4|41154.5|41134.5|2
1725994960000|2024-09-10 19:02:40|||||||||2
1725994980000|2024-09-10 19:03:00|41154.9|41134.9|41157.4|41137.4|41157.4|41137.4|41154.9|41134.9|2
1725995010000|2024-09-10 19:03:30|41154.5|41134.5|41154.9|41134.9|41154.9|41134.9|41154.5|41134.5|0
1725995020000|2024-09-10 19:03:40|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|1
1725995030000|2024-09-10 19:03:50|41155.3|41135.3|41154.9|41134.9|41155.3|41135.3|41154.5|41134.5|0
1725995040000|2024-09-10 19:04:00|41154.5|41134.5|41157.4|41137.4|41157.4|41137.4|41154.5|41134.5|0
1725995060000|2024-09-10 19:04:20|41154.9|41134.9|41157.4|41137.4|41157.4|41137.4|41154.9|41134.9|0
1725995070000|2024-09-10 19:04:30|||||||||2
1725995090000|2024-09-10 19:04:50|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|4
1725995100000|2024-09-10 19:05:00|41153.2|41133.2|41152.8|41132.8|41153.2|41133.2|41152.8|41132.8|0
1725995130000|2024-09-10 19:05:30|41155.3|41135.3|41152.8|41132.8|41155.3|41135.3|41152.8|41132.8|3
1725995140000|2024-09-10 19:05:40|||||||||2
1725995190000|2024-09-10 19:06:30|||||||||1
1725995200000|2024-09-10 19:06:40|||||||||5
1725995210000|2024-09-10 19:06:50|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|0
1725995230000|2024-09-10 19:07:10|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|41150.3|41130.3|3
1725995240000|2024-09-10 19:07:20|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|41148.2|41128.2|0
1725995250000|2024-09-10 19:07:30|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|41147.8|41127.8|0
1725995260000|2024-09-10 19:07:40|41148.2|41128.2|41150.3|41130.3|41150.3|41130.3|41148.2|41128.2|0
1725995280000|2024-09-10 19:08:00|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|0
1725995290000|2024-09-10 19:08:10|||||||||3
1725995300000|2024-09-10 19:08:20|||||||||8
1725995390000|2024-09-10 19:09:50|||||||||1
1725995430000|2024-09-10 19:10:30|||||||||2
1725995460000|2024-09-10 19:11:00|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|1
1725995490000|2024-09-10 19:11:30|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|0
1725995500000|2024-09-10 19:11:40|||||||||1
1725995520000|2024-09-10 19:12:00|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1725995530000|2024-09-10 19:12:10|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|0
1725995540000|2024-09-10 19:12:20|41155.3|41135.3|41155.7|41135.7|41155.7|41135.7|41155.3|41135.3|3
1725995550000|2024-09-10 19:12:30|41155.3|41135.3|41155.7|41135.7|41155.7|41135.7|41155.3|41135.3|1
1725995560000|2024-09-10 19:12:40|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|0
1725995590000|2024-09-10 19:13:10|41154.9|41134.9|41155.3|41135.3|41155.3|41135.3|41154.9|41134.9|5
1725995610000|2024-09-10 19:13:30|41157.4|41137.4|41157.4|41137.4|41157.8|41137.8|41157.4|41137.4|1
1725995630000|2024-09-10 19:13:50|||||||||1
1725995640000|2024-09-10 19:14:00|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|41157.8|41137.8|0
1725995650000|2024-09-10 19:14:10|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|10
1725995700000|2024-09-10 19:15:00|41154.9|41134.9|41157.4|41137.4|41157.4|41137.4|41152.8|41132.8|4
1725995710000|2024-09-10 19:15:10|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|2
1725995740000|2024-09-10 19:15:40|41154.9|41134.9|41152.8|41132.8|41154.9|41134.9|41152.8|41132.8|0
1725995810000|2024-09-10 19:16:50|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|41155.3|41135.3|3
1725995820000|2024-09-10 19:17:00|41157.4|41137.4|41155.3|41135.3|41157.4|41137.4|41155.3|41135.3|1
1725995860000|2024-09-10 19:17:40|41153.2|41133.2|41155.3|41135.3|41155.3|41135.3|41153.2|41133.2|0
1725995870000|2024-09-10 19:17:50|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41152.8|41132.8|2
1725995880000|2024-09-10 19:18:00|41152.8|41132.8|41153.2|41133.2|41153.2|41133.2|41152.8|41132.8|0
1725995890000|2024-09-10 19:18:10|41151.1|41131.1|41150.7|41130.7|41151.1|41131.1|41150.7|41130.7|0
1725995900000|2024-09-10 19:18:20|41152.8|41132.8|41153.2|41133.2|41153.2|41133.2|41151.1|41131.1|0
1725995910000|2024-09-10 19:18:30|41151.1|41131.1|41150.7|41130.7|41151.1|41131.1|41150.7|41130.7|0
1725995940000|2024-09-10 19:19:00|41152.8|41132.8|41153.2|41133.2|41153.2|41133.2|41152.8|41132.8|0
1725995950000|2024-09-10 19:19:10|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|3
1725996000000|2024-09-10 19:20:00|41153.2|41133.2|41151.1|41131.1|41153.2|41133.2|41151.1|41131.1|1
1725996010000|2024-09-10 19:20:10|41148.6|41128.6|41151.1|41131.1|41151.1|41131.1|41148.6|41128.6|1
1725996020000|2024-09-10 19:20:20|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|0
1725996050000|2024-09-10 19:20:50|||||||||4
1725996070000|2024-09-10 19:21:10|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41153.2|41133.2|1
1725996080000|2024-09-10 19:21:20|||||||||3
1725996110000|2024-09-10 19:21:50|41153.2|41133.2|41156.1|41136.1|41156.1|41136.1|41153.2|41133.2|29
1725996120000|2024-09-10 19:22:00|41158.2|41138.2|41156.1|41136.1|41158.2|41138.2|41156.1|41136.1|6
1725996140000|2024-09-10 19:22:20|41153.6|41133.6|41153.2|41133.2|41153.6|41133.6|41151.6|41131.6|5
1725996180000|2024-09-10 19:23:00|41153.7|41133.7|41151.2|41131.2|41153.7|41133.7|41151.2|41131.2|1
1725996190000|2024-09-10 19:23:10|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41153.2|41133.2|0
1725996220000|2024-09-10 19:23:40|||||||||2
1725996280000|2024-09-10 19:24:40|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|1
1725996290000|2024-09-10 19:24:50|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|0
1725996320000|2024-09-10 19:25:20|41153.3|41133.3|41151.2|41131.2|41153.3|41133.3|41151.2|41131.2|5
1725996350000|2024-09-10 19:25:50|||||||||1
1725996360000|2024-09-10 19:26:00|41150.8|41130.8|41150.4|41130.4|41150.8|41130.8|41150.4|41130.4|1
1725996370000|2024-09-10 19:26:10|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|2
1725996380000|2024-09-10 19:26:20|41146.2|41126.2|41148.3|41128.3|41148.3|41128.3|41146.2|41126.2|1
1725996410000|2024-09-10 19:26:50|41148.7|41128.7|41148.3|41128.3|41148.7|41128.7|41148.3|41128.3|0
1725996450000|2024-09-10 19:27:30|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41145.8|41125.8|1
1725996470000|2024-09-10 19:27:50|41145.8|41125.8|41143.7|41123.7|41146.2|41126.2|41143.7|41123.7|0
1725996480000|2024-09-10 19:28:00|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|41148.3|41128.3|4
1725996500000|2024-09-10 19:28:20|||||||||1
1725996520000|2024-09-10 19:28:40|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|11
1725996540000|2024-09-10 19:29:00|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|2
1725996560000|2024-09-10 19:29:20|||||||||2
1725996580000|2024-09-10 19:29:40|41150.8|41130.8|41151.2|41131.2|41151.2|41131.2|41150.8|41130.8|0
1725996600000|2024-09-10 19:30:00|41150.8|41130.8|41148.3|41128.3|41151.2|41131.2|41148.3|41128.3|22
1725996610000|2024-09-10 19:30:10|41144.1|41124.1|41141.2|41121.2|41144.1|41124.1|41141.2|41121.2|5
1725996620000|2024-09-10 19:30:20|41141.6|41121.6|41141.6|41121.6|41143.7|41123.7|41139.1|41119.1|2
1725996630000|2024-09-10 19:30:30|41143.7|41123.7|41141.6|41121.6|41143.7|41123.7|41141.6|41121.6|2
1725996640000|2024-09-10 19:30:40|||||||||2
1725996660000|2024-09-10 19:31:00|41143.7|41123.7|41141.6|41121.6|41143.7|41123.7|41141.6|41121.6|0
1725996670000|2024-09-10 19:31:10|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.3|41123.3|0
1725996680000|2024-09-10 19:31:20|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|0
1725996690000|2024-09-10 19:31:30|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.3|41123.3|0
1725996710000|2024-09-10 19:31:50|||||||||2
1725996730000|2024-09-10 19:32:10|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|0
1725996750000|2024-09-10 19:32:30|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|41143.7|41123.7|0
1725996760000|2024-09-10 19:32:40|41145.8|41125.8|41143.7|41123.7|41146.2|41126.2|41143.7|41123.7|1
1725996800000|2024-09-10 19:33:20|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|1
1725996840000|2024-09-10 19:34:00|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|2
1725996850000|2024-09-10 19:34:10|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|1
1725996870000|2024-09-10 19:34:30|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1725996880000|2024-09-10 19:34:40|41139.1|41119.1|41141.2|41121.2|41141.2|41121.2|41139.1|41119.1|0
1725996890000|2024-09-10 19:34:50|41138.7|41118.7|41140.8|41120.8|41140.8|41120.8|41138.7|41118.7|7
1725996900000|2024-09-10 19:35:00|41138.7|41118.7|41141.2|41121.2|41141.2|41121.2|41138.7|41118.7|9
1725996910000|2024-09-10 19:35:10|41140.8|41120.8|41140.8|41120.8|41140.8|41120.8|41140.8|41120.8|0
1725996920000|2024-09-10 19:35:20|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41140.8|41120.8|0
1725996950000|2024-09-10 19:35:50|41141.6|41121.6|41141.2|41121.2|41141.6|41121.6|41141.2|41121.2|1
1725996960000|2024-09-10 19:36:00|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|0
1725996980000|2024-09-10 19:36:20|41140.8|41120.8|41138.7|41118.7|41140.8|41120.8|41138.7|41118.7|15
1725996990000|2024-09-10 19:36:30|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|1
1725997000000|2024-09-10 19:36:40|41136.2|41116.2|41136.2|41116.2|41138.3|41118.3|41136.2|41116.2|0
1725997010000|2024-09-10 19:36:50|41138.3|41118.3|41138.7|41118.7|41138.7|41118.7|41138.3|41118.3|0
1725997020000|2024-09-10 19:37:00|41138.3|41118.3|41138.7|41118.7|41138.7|41118.7|41138.3|41118.3|0
1725997040000|2024-09-10 19:37:20|||||||||1
1725997050000|2024-09-10 19:37:30|41141.2|41121.2|41136.2|41116.2|41141.2|41121.2|41136.2|41116.2|12
1725997060000|2024-09-10 19:37:40|41134.1|41114.1|41133.7|41113.7|41134.1|41114.1|41133.7|41113.7|0
1725997070000|2024-09-10 19:37:50|41133.3|41113.3|41133.3|41113.3|41133.3|41113.3|41133.3|41113.3|3
1725997080000|2024-09-10 19:38:00|41132.9|41112.9|41132.9|41112.9|41132.9|41112.9|41132.9|41112.9|0
1725997110000|2024-09-10 19:38:30|41133.3|41113.3|41130.8|41110.8|41133.3|41113.3|41130.8|41110.8|1
1725997120000|2024-09-10 19:38:40|41131.2|41111.2|41133.3|41113.3|41133.3|41113.3|41131.2|41111.2|0
1725997150000|2024-09-10 19:39:10|41131.2|41111.2|41133.3|41113.3|41133.3|41113.3|41131.2|41111.2|2
1725997170000|2024-09-10 19:39:30|41131.2|41111.2|41133.3|41113.3|41133.3|41113.3|41131.2|41111.2|0
1725997190000|2024-09-10 19:39:50|41131.2|41111.2|41131.2|41111.2|41131.2|41111.2|41131.2|41111.2|1
1725997200000|2024-09-10 19:40:00|41133.3|41113.3|41131.2|41111.2|41133.3|41113.3|41131.2|41111.2|2
1725997230000|2024-09-10 19:40:30|41129.1|41109.1|41129.1|41109.1|41131.2|41111.2|41128.7|41108.7|2
1725997240000|2024-09-10 19:40:40|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|3
1725997250000|2024-09-10 19:40:50|41129.1|41109.1|41128.7|41108.7|41129.1|41109.1|41128.7|41108.7|0
1725997270000|2024-09-10 19:41:10|41128.3|41108.3|41128.3|41108.3|41128.3|41108.3|41128.3|41108.3|3
1725997280000|2024-09-10 19:41:20|||||||||6
1725997300000|2024-09-10 19:41:40|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|41128.7|41108.7|0
1725997330000|2024-09-10 19:42:10|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|41130.8|41110.8|1
1725997340000|2024-09-10 19:42:20|41131.2|41111.2|41131.2|41111.2|41131.2|41111.2|41131.2|41111.2|0
1725997350000|2024-09-10 19:42:30|||||||||2
1725997380000|2024-09-10 19:43:00|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|41133.7|41113.7|0
1725997400000|2024-09-10 19:43:20|41134.1|41114.1|41136.2|41116.2|41136.2|41116.2|41134.1|41114.1|1
1725997420000|2024-09-10 19:43:40|41138.3|41118.3|41140.8|41120.8|41140.8|41120.8|41138.3|41118.3|7
1725997440000|2024-09-10 19:44:00|41138.7|41118.7|41138.3|41118.3|41138.7|41118.7|41138.3|41118.3|0
1725997470000|2024-09-10 19:44:30|||||||||3
1725997490000|2024-09-10 19:44:50|||||||||4
1725997500000|2024-09-10 19:45:00|||||||||1
1725997580000|2024-09-10 19:46:20|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|0
1725997590000|2024-09-10 19:46:30|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|41138.7|41118.7|0
1725997600000|2024-09-10 19:46:40|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|8
1725997620000|2024-09-10 19:47:00|41139.1|41119.1|41141.2|41121.2|41141.2|41121.2|41138.7|41118.7|1
1725997640000|2024-09-10 19:47:20|||||||||8
1725997690000|2024-09-10 19:48:10|||||||||2
1725997700000|2024-09-10 19:48:20|41139.1|41119.1|41141.2|41121.2|41141.2|41121.2|41139.1|41119.1|2
1725997710000|2024-09-10 19:48:30|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|0
1725997720000|2024-09-10 19:48:40|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|0
1725997750000|2024-09-10 19:49:10|41143.3|41123.3|41141.2|41121.2|41143.3|41123.3|41138.7|41118.7|2
1725997760000|2024-09-10 19:49:20|41139.1|41119.1|41138.3|41118.3|41139.1|41119.1|41138.3|41118.3|1
1725997780000|2024-09-10 19:49:40|41140.4|41120.4|41141.2|41121.2|41141.2|41121.2|41140.4|41120.4|0
1725997800000|2024-09-10 19:50:00|41139.1|41119.1|41138.7|41118.7|41139.1|41119.1|41138.7|41118.7|0
1725997820000|2024-09-10 19:50:20|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|2
1725997850000|2024-09-10 19:50:50|41139.1|41119.1|41141.2|41121.2|41141.2|41121.2|41139.1|41119.1|0
1725997860000|2024-09-10 19:51:00|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|3
1725997880000|2024-09-10 19:51:20|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725997890000|2024-09-10 19:51:30|41143.7|41123.7|41143.7|41123.7|41144.1|41124.1|41143.7|41123.7|0
1725997900000|2024-09-10 19:51:40|41143.3|41123.3|41144.1|41124.1|41144.1|41124.1|41143.3|41123.3|0
1725997910000|2024-09-10 19:51:50|||||||||4
1725997920000|2024-09-10 19:52:00|41143.7|41123.7|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725997930000|2024-09-10 19:52:10|41143.7|41123.7|41144.1|41124.1|41146.2|41126.2|41143.7|41123.7|1
1725997940000|2024-09-10 19:52:20|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|2
1725997960000|2024-09-10 19:52:40|41143.7|41123.7|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725997970000|2024-09-10 19:52:50|41143.7|41123.7|41143.7|41123.7|41144.1|41124.1|41143.7|41123.7|0
1725997980000|2024-09-10 19:53:00|41144.1|41124.1|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725997990000|2024-09-10 19:53:10|41143.7|41123.7|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725998010000|2024-09-10 19:53:30|41143.7|41123.7|41144.1|41124.1|41144.1|41124.1|41143.7|41123.7|0
1725998020000|2024-09-10 19:53:40|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41143.7|41123.7|0
1725998030000|2024-09-10 19:53:50|41143.7|41123.7|41143.3|41123.3|41144.2|41124.2|41143.3|41123.3|0
1725998050000|2024-09-10 19:54:10|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|0
1725998060000|2024-09-10 19:54:20|41143.7|41123.7|41144.2|41124.2|41144.2|41124.2|41143.7|41123.7|1
1725998070000|2024-09-10 19:54:30|41143.7|41123.7|41143.7|41123.7|41144.2|41124.2|41143.7|41123.7|0
1725998080000|2024-09-10 19:54:40|41144.2|41124.2|41143.7|41123.7|41144.2|41124.2|41143.7|41123.7|0
1725998090000|2024-09-10 19:54:50|41144.2|41124.2|41141.3|41121.3|41144.2|41124.2|41141.3|41121.3|8
1725998100000|2024-09-10 19:55:00|41143.8|41123.8|41141.3|41121.3|41143.8|41123.8|41141.3|41121.3|5
1725998130000|2024-09-10 19:55:30|41143.3|41123.3|41144.2|41124.2|41144.2|41124.2|41141.3|41121.3|2
1725998140000|2024-09-10 19:55:40|41143.3|41123.3|41141.3|41121.3|41143.3|41123.3|41141.3|41121.3|2
1725998160000|2024-09-10 19:56:00|41140.8|41120.8|41141.3|41121.3|41141.3|41121.3|41140.8|41120.8|0
1725998170000|2024-09-10 19:56:10|||||||||3
1725998210000|2024-09-10 19:56:50|41143.4|41123.4|41144.2|41124.2|41144.2|41124.2|41143.4|41123.4|1
1725998220000|2024-09-10 19:57:00|41144.6|41124.6|41144.2|41124.2|41144.6|41124.6|41144.2|41124.2|8
1725998240000|2024-09-10 19:57:20|41146.7|41126.7|41148.8|41128.8|41148.8|41128.8|41146.7|41126.7|5
1725998260000|2024-09-10 19:57:40|||||||||1
1725998270000|2024-09-10 19:57:50|41149.2|41129.2|41149.2|41129.2|41149.6|41129.6|41149.2|41129.2|1
1725998280000|2024-09-10 19:58:00|||||||||2
1725998290000|2024-09-10 19:58:10|||||||||1
1725998310000|2024-09-10 19:58:30|||||||||1
1725998320000|2024-09-10 19:58:40|41149.6|41129.6|41153.4|41133.4|41153.4|41133.4|41149.6|41129.6|4
1725998340000|2024-09-10 19:59:00|41153.8|41133.8|41158.4|41138.4|41158.4|41138.4|41153.8|41133.8|4
1725998360000|2024-09-10 19:59:20|||||||||1
1725998370000|2024-09-10 19:59:30|||||||||9
1725998390000|2024-09-10 19:59:50|41156.3|41136.3|41155.9|41135.9|41156.3|41136.3|41155.9|41135.9|10
1725998400000|2024-09-10 20:00:00|41153.8|41133.8|41150.5|41130.5|41153.8|41133.8|41150.5|41130.5|8
1725998410000|2024-09-10 20:00:10|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|4
1725998420000|2024-09-10 20:00:20|41148|41128|41148.4|41128.4|41148.4|41128.4|41148|41128|0
1725998440000|2024-09-10 20:00:40|41150.5|41130.5|41150.5|41130.5|41150.5|41130.5|41150.5|41130.5|2
1725998450000|2024-09-10 20:00:50|||||||||6
1725998470000|2024-09-10 20:01:10|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|1
1725998490000|2024-09-10 20:01:30|||||||||2
1725998500000|2024-09-10 20:01:40|41148.8|41128.8|41150.5|41130.5|41150.5|41130.5|41148.8|41128.8|5
1725998510000|2024-09-10 20:01:50|||||||||1
1725998520000|2024-09-10 20:02:00|41150.9|41130.9|41153|41133|41153|41133|41150.9|41130.9|2
1725998540000|2024-09-10 20:02:20|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|5
1725998550000|2024-09-10 20:02:30|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|0
1725998560000|2024-09-10 20:02:40|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|0
1725998580000|2024-09-10 20:03:00|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|4
1725998600000|2024-09-10 20:03:20|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|1
1725998630000|2024-09-10 20:03:50|41149.2|41129.2|41151.3|41131.3|41151.3|41131.3|41149.2|41129.2|2
1725998640000|2024-09-10 20:04:00|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|0
1725998660000|2024-09-10 20:04:20|||||||||1
1725998680000|2024-09-10 20:04:40|||||||||1
1725998740000|2024-09-10 20:05:40|||||||||1
1725998760000|2024-09-10 20:06:00|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1725998770000|2024-09-10 20:06:10|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|0
1725998810000|2024-09-10 20:06:50|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1725998850000|2024-09-10 20:07:30|41155.9|41135.9|41156.3|41136.3|41156.3|41136.3|41155.9|41135.9|2
1725998930000|2024-09-10 20:08:50|41154.2|41134.2|41153.8|41133.8|41154.2|41134.2|41153.8|41133.8|2
1725998940000|2024-09-10 20:09:00|41155.9|41135.9|41155.9|41135.9|41155.9|41135.9|41155.9|41135.9|0
1725998950000|2024-09-10 20:09:10|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|0
1725998980000|2024-09-10 20:09:40|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1725998990000|2024-09-10 20:09:50|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|6
1725999010000|2024-09-10 20:10:10|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|3
1725999070000|2024-09-10 20:11:10|||||||||3
1725999100000|2024-09-10 20:11:40|41153.4|41133.4|41156.3|41136.3|41156.3|41136.3|41153.4|41133.4|13
1725999270000|2024-09-10 20:14:30|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|0
1725999290000|2024-09-10 20:14:50|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1725999300000|2024-09-10 20:15:00|41153.4|41133.4|41151.3|41131.3|41153.4|41133.4|41151.3|41131.3|3
1725999310000|2024-09-10 20:15:10|41153.4|41133.4|41153.8|41133.8|41153.8|41133.8|41153.4|41133.4|0
1725999320000|2024-09-10 20:15:20|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|0
1725999340000|2024-09-10 20:15:40|||||||||1
1725999380000|2024-09-10 20:16:20|||||||||3
1725999520000|2024-09-10 20:18:40|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|3
1725999570000|2024-09-10 20:19:30|||||||||1
1725999590000|2024-09-10 20:19:50|||||||||8
1725999640000|2024-09-10 20:20:40|41150.9|41130.9|41148.8|41128.8|41150.9|41130.9|41148.8|41128.8|1
1725999660000|2024-09-10 20:21:00|41144.2|41124.2|41143.8|41123.8|41144.2|41124.2|41143.8|41123.8|7
1725999760000|2024-09-10 20:22:40|||||||||4
1725999820000|2024-09-10 20:23:40|||||||||1
1725999830000|2024-09-10 20:23:50|41141.7|41121.7|41141.3|41121.3|41141.7|41121.7|41141.3|41121.3|0
1725999850000|2024-09-10 20:24:10|41141.7|41121.7|41141.3|41121.3|41141.7|41121.7|41141.3|41121.3|2
1725999880000|2024-09-10 20:24:40|41141.7|41121.7|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|1
1725999890000|2024-09-10 20:24:50|41141.7|41121.7|41138.8|41118.8|41141.7|41121.7|41138.8|41118.8|3
1725999900000|2024-09-10 20:25:00|||||||||1
1725999910000|2024-09-10 20:25:10|41138.4|41118.4|41138.8|41118.8|41138.8|41118.8|41138.4|41118.4|7
1725999920000|2024-09-10 20:25:20|41138.4|41118.4|41138.4|41118.4|41138.8|41118.8|41138.4|41118.4|0
1725999930000|2024-09-10 20:25:30|41138.8|41118.8|41138.4|41118.4|41138.8|41118.8|41138.4|41118.4|0
1725999940000|2024-09-10 20:25:40|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.4|41118.4|0
1725999950000|2024-09-10 20:25:50|41138.4|41118.4|41138.8|41118.8|41138.8|41118.8|41138.4|41118.4|0
1725999960000|2024-09-10 20:26:00|41138.4|41118.4|41134.3|41114.3|41138.8|41118.8|41134.3|41114.3|2
1725999970000|2024-09-10 20:26:10|41136.3|41116.3|41134.7|41114.7|41136.8|41116.8|41134.3|41114.3|1
1725999980000|2024-09-10 20:26:20|41136.3|41116.3|41136.3|41116.3|41136.8|41116.8|41134.3|41114.3|0
1725999990000|2024-09-10 20:26:30|41134.3|41114.3|41136.3|41116.3|41136.8|41116.8|41133.8|41113.8|2
1726000050000|2024-09-10 20:27:30|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|0
1726000090000|2024-09-10 20:28:10|||||||||2
1726000140000|2024-09-10 20:29:00|41134.3|41114.3|41136.8|41116.8|41136.8|41116.8|41134.3|41114.3|4
1726000150000|2024-09-10 20:29:10|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|0
1726000180000|2024-09-10 20:29:40|41136.8|41116.8|41136.8|41116.8|41136.8|41116.8|41136.8|41116.8|0
1726000190000|2024-09-10 20:29:50|41136.4|41116.4|41133.9|41113.9|41136.4|41116.4|41133.9|41113.9|2
1726000200000|2024-09-10 20:30:00|41136.8|41116.8|41138.9|41118.9|41138.9|41118.9|41136.8|41116.8|6
1726000210000|2024-09-10 20:30:10|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|0
1726000230000|2024-09-10 20:30:30|41138.9|41118.9|41136.4|41116.4|41138.9|41118.9|41134.3|41114.3|5
1726000240000|2024-09-10 20:30:40|41134.3|41114.3|41133.9|41113.9|41134.3|41114.3|41133.9|41113.9|0
1726000250000|2024-09-10 20:30:50|||||||||3
1726000260000|2024-09-10 20:31:00|||||||||5
1726000280000|2024-09-10 20:31:20|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|0
1726000290000|2024-09-10 20:31:30|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|3
1726000300000|2024-09-10 20:31:40|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|0
1726000320000|2024-09-10 20:32:00|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|1
1726000350000|2024-09-10 20:32:30|||||||||2
1726000380000|2024-09-10 20:33:00|||||||||2
1726000450000|2024-09-10 20:34:10|||||||||3
1726000490000|2024-09-10 20:34:50|||||||||3
1726000510000|2024-09-10 20:35:10|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|2
1726000550000|2024-09-10 20:35:50|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|1
1726000610000|2024-09-10 20:36:50|||||||||1
1726000730000|2024-09-10 20:38:50|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|1
1726000750000|2024-09-10 20:39:10|41131.8|41111.8|41133.9|41113.9|41133.9|41113.9|41131.8|41111.8|3
1726000780000|2024-09-10 20:39:40|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1726000790000|2024-09-10 20:39:50|41131|41111|41131.4|41111.4|41131.4|41111.4|41131|41111|3
1726000840000|2024-09-10 20:40:40|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1726000860000|2024-09-10 20:41:00|41131.4|41111.4|41131.4|41111.4|41133.5|41113.5|41131.4|41111.4|1
1726000920000|2024-09-10 20:42:00|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1726000950000|2024-09-10 20:42:30|41133.9|41113.9|41128.9|41108.9|41133.9|41113.9|41128.9|41108.9|1
1726000980000|2024-09-10 20:43:00|||||||||1
1726001030000|2024-09-10 20:43:50|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|0
1726001090000|2024-09-10 20:44:50|41128.1|41108.1|41126|41106|41128.1|41108.1|41126|41106|3
1726001100000|2024-09-10 20:45:00|41125.6|41105.6|41123.5|41103.5|41126|41106|41123.5|41103.5|5
1726001110000|2024-09-10 20:45:10|41121|41101|41118.9|41098.9|41121|41101|41118.9|41098.9|2
1726001140000|2024-09-10 20:45:40|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|0
1726001150000|2024-09-10 20:45:50|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|0
1726001160000|2024-09-10 20:46:00|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|0
1726001180000|2024-09-10 20:46:20|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|5
1726001270000|2024-09-10 20:47:50|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1726001340000|2024-09-10 20:49:00|||||||||2
1726001390000|2024-09-10 20:49:50|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|3
1726001400000|2024-09-10 20:50:00|41121.4|41101.4|41121.4|41101.4|41123.5|41103.5|41121.4|41101.4|4
1726001450000|2024-09-10 20:50:50|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1726001460000|2024-09-10 20:51:00|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|1
1726001520000|2024-09-10 20:52:00|41122.7|41102.7|41125.2|41105.2|41125.2|41105.2|41122.7|41102.7|1
1726001530000|2024-09-10 20:52:10|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|1
1726001580000|2024-09-10 20:53:00|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|1
1726001690000|2024-09-10 20:54:50|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|2
1726001700000|2024-09-10 20:55:00|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|0
1726001760000|2024-09-10 20:56:00|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|0
1726001770000|2024-09-10 20:56:10|41123.5|41103.5|41123.1|41103.1|41123.5|41103.5|41123.1|41103.1|7
1726001820000|2024-09-10 20:57:00|41121|41101|41123.1|41103.1|41123.1|41103.1|41121|41101|4
1726001830000|2024-09-10 20:57:10|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1726001890000|2024-09-10 20:58:10|||||||||1
1726001910000|2024-09-10 20:58:30|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|41125.6|41105.6|1
1726001930000|2024-09-10 20:58:50|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|1
1726001940000|2024-09-10 20:59:00|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|18
1726001950000|2024-09-10 20:59:10|41123.5|41103.5|41125.6|41105.6|41125.6|41105.6|41123.5|41103.5|2
1726001960000|2024-09-10 20:59:20|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|1
1726001970000|2024-09-10 20:59:30|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|0
1726001980000|2024-09-10 20:59:40|41121|41101|41121|41101|41121|41101|41121|41101|0
1726001990000|2024-09-10 20:59:50|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|1
1726005610000|2024-09-10 22:00:10|41097.9|41077.9|41100.8|41080.8|41100.8|41080.8|41097.9|41077.9|3
1726005630000|2024-09-10 22:00:30|41098.7|41078.7|41095.8|41075.8|41098.7|41078.7|41095.8|41075.8|8
1726005660000|2024-09-10 22:01:00|||||||||1
1726005670000|2024-09-10 22:01:10|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|0
1726005690000|2024-09-10 22:01:30|||||||||3
1726005710000|2024-09-10 22:01:50|41091.6|41071.6|41095.8|41075.8|41095.8|41075.8|41091.6|41071.6|3
1726005740000|2024-09-10 22:02:20|41098.3|41078.3|41098.3|41078.3|41098.3|41078.3|41098.3|41078.3|0
1726005760000|2024-09-10 22:02:40|41098.7|41078.7|41100.8|41080.8|41100.8|41080.8|41098.7|41078.7|0
1726005790000|2024-09-10 22:03:10|||||||||4
1726005880000|2024-09-10 22:04:40|||||||||1
1726005950000|2024-09-10 22:05:50|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|1
1726005970000|2024-09-10 22:06:10|||||||||1
1726006060000|2024-09-10 22:07:40|||||||||4
1726006080000|2024-09-10 22:08:00|||||||||1
1726006110000|2024-09-10 22:08:30|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|0
1726006150000|2024-09-10 22:09:10|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|0
1726006190000|2024-09-10 22:09:50|||||||||2
1726006200000|2024-09-10 22:10:00|||||||||1
1726006210000|2024-09-10 22:10:10|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|1
1726006270000|2024-09-10 22:11:10|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|5
1726006280000|2024-09-10 22:11:20|||||||||2
1726006320000|2024-09-10 22:12:00|||||||||9
1726006340000|2024-09-10 22:12:20|41098.8|41078.8|41093.8|41073.8|41098.8|41078.8|41093.8|41073.8|6
1726006380000|2024-09-10 22:13:00|41091.3|41071.3|41091.3|41071.3|41091.3|41071.3|41091.3|41071.3|2
1726006390000|2024-09-10 22:13:10|||||||||1
1726006420000|2024-09-10 22:13:40|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|1
1726006510000|2024-09-10 22:15:10|||||||||1
1726006550000|2024-09-10 22:15:50|41093|41073|41090.9|41070.9|41093|41073|41090.9|41070.9|2
1726006570000|2024-09-10 22:16:10|41091.3|41071.3|41093|41073|41093.4|41073.4|41091.3|41071.3|5
1726006580000|2024-09-10 22:16:20|41093.4|41073.4|41090.9|41070.9|41093.4|41073.4|41090.9|41070.9|1
1726006600000|2024-09-10 22:16:40|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1726006610000|2024-09-10 22:16:50|||||||||1
1726006640000|2024-09-10 22:17:20|41093|41073|41090.9|41070.9|41093|41073|41090.9|41070.9|1
1726006690000|2024-09-10 22:18:10|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1726006730000|2024-09-10 22:18:50|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|1
1726006840000|2024-09-10 22:20:40|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|2
1726006850000|2024-09-10 22:20:50|41100.5|41080.5|41100.5|41080.5|41100.5|41080.5|41100.5|41080.5|1
1726006910000|2024-09-10 22:21:50|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|5
1726006940000|2024-09-10 22:22:20|||||||||1
1726006960000|2024-09-10 22:22:40|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|8
1726006970000|2024-09-10 22:22:50|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|1
1726006980000|2024-09-10 22:23:00|41098.4|41078.4|41096.3|41076.3|41098.4|41078.4|41096.3|41076.3|5
1726007070000|2024-09-10 22:24:30|41098.4|41078.4|41096.3|41076.3|41098.4|41078.4|41095.9|41075.9|1
1726007110000|2024-09-10 22:25:10|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|0
1726007240000|2024-09-10 22:27:20|||||||||1
1726007290000|2024-09-10 22:28:10|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|1
1726007310000|2024-09-10 22:28:30|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|0
1726007340000|2024-09-10 22:29:00|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|41101.3|41081.3|1
1726007360000|2024-09-10 22:29:20|41100.9|41080.9|41101.3|41081.3|41101.3|41081.3|41100.9|41080.9|0
1726007370000|2024-09-10 22:29:30|||||||||1
1726007390000|2024-09-10 22:29:50|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|2
1726007400000|2024-09-10 22:30:00|||||||||1
1726007410000|2024-09-10 22:30:10|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|2
1726007430000|2024-09-10 22:30:30|||||||||5
1726007480000|2024-09-10 22:31:20|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|0
1726007500000|2024-09-10 22:31:40|41095.9|41075.9|41093.8|41073.8|41095.9|41075.9|41093.8|41073.8|1
1726007520000|2024-09-10 22:32:00|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|41096.3|41076.3|1
1726007550000|2024-09-10 22:32:30|41098.8|41078.8|41098.4|41078.4|41098.8|41078.8|41098.4|41078.4|2
1726007560000|2024-09-10 22:32:40|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|0
1726007590000|2024-09-10 22:33:10|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|0
1726007600000|2024-09-10 22:33:20|41093.8|41073.8|41093.4|41073.4|41093.8|41073.8|41093.4|41073.4|2
1726007610000|2024-09-10 22:33:30|||||||||1
1726007720000|2024-09-10 22:35:20|||||||||2
1726007770000|2024-09-10 22:36:10|||||||||1
1726007800000|2024-09-10 22:36:40|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.4|41073.4|1
1726007810000|2024-09-10 22:36:50|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1726007820000|2024-09-10 22:37:00|||||||||1
1726008000000|2024-09-10 22:40:00|41093.9|41073.9|41093.4|41073.4|41093.9|41073.9|41093.4|41073.4|0
1726008070000|2024-09-10 22:41:10|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|0
1726008130000|2024-09-10 22:42:10|41093.9|41073.9|41093.5|41073.5|41093.9|41073.9|41093.5|41073.5|1
1726008160000|2024-09-10 22:42:40|||||||||2
1726008190000|2024-09-10 22:43:10|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|1
1726008240000|2024-09-10 22:44:00|||||||||1
1726008310000|2024-09-10 22:45:10|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|0
1726008410000|2024-09-10 22:46:50|41095.6|41075.6|41095.6|41075.6|41095.6|41075.6|41095.6|41075.6|3
1726008430000|2024-09-10 22:47:10|41096|41076|41096|41076|41096|41076|41096|41076|2
1726008460000|2024-09-10 22:47:40|41093.5|41073.5|41098.5|41078.5|41098.5|41078.5|41093.5|41073.5|2
1726008660000|2024-09-10 22:51:00|||||||||1
1726008730000|2024-09-10 22:52:10|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|0
1726008780000|2024-09-10 22:53:00|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|2
1726008790000|2024-09-10 22:53:10|41100.6|41080.6|41101.4|41081.4|41101.4|41081.4|41100.6|41080.6|5
1726008800000|2024-09-10 22:53:20|41098.5|41078.5|41101.4|41081.4|41103.1|41083.1|41098.5|41078.5|2
1726008810000|2024-09-10 22:53:30|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|0
1726008840000|2024-09-10 22:54:00|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|1
1726008950000|2024-09-10 22:55:50|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|0
1726009070000|2024-09-10 22:57:50|41101|41081|41101|41081|41101|41081|41101|41081|1
1726009080000|2024-09-10 22:58:00|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|1
1726009150000|2024-09-10 22:59:10|41101.4|41081.4|41103.5|41083.5|41103.5|41083.5|41101.4|41081.4|1
1726009190000|2024-09-10 22:59:50|41101|41081|41101|41081|41101|41081|41101|41081|3
1726009200000|2024-09-10 23:00:00|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|3
1726009210000|2024-09-10 23:00:10|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|0
1726009220000|2024-09-10 23:00:20|||||||||2
1726009360000|2024-09-10 23:02:40|||||||||1
1726009390000|2024-09-10 23:03:10|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|6
1726009400000|2024-09-10 23:03:20|||||||||4
1726009420000|2024-09-10 23:03:40|||||||||2
1726009440000|2024-09-10 23:04:00|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|1
1726009500000|2024-09-10 23:05:00|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|1
1726009580000|2024-09-10 23:06:20|||||||||2
1726009590000|2024-09-10 23:06:30|||||||||1
1726009650000|2024-09-10 23:07:30|||||||||1
1726009660000|2024-09-10 23:07:40|41091.8|41071.8|41091.4|41071.4|41091.8|41071.8|41091.4|41071.4|0
1726009680000|2024-09-10 23:08:00|41091|41071|41091|41071|41091|41071|41091|41071|0
1726009690000|2024-09-10 23:08:10|41088.9|41068.9|41088.9|41068.9|41088.9|41068.9|41088.9|41068.9|1
1726009720000|2024-09-10 23:08:40|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|1
1726009780000|2024-09-10 23:09:40|41086.4|41066.4|41088.5|41068.5|41088.5|41068.5|41086.4|41066.4|2
1726009800000|2024-09-10 23:10:00|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|3
1726009890000|2024-09-10 23:11:30|||||||||1
1726009990000|2024-09-10 23:13:10|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|3
1726010000000|2024-09-10 23:13:20|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|1
1726010010000|2024-09-10 23:13:30|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|0
1726010030000|2024-09-10 23:13:50|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|0
1726010060000|2024-09-10 23:14:20|41089|41069|41089|41069|41089|41069|41089|41069|1
1726010070000|2024-09-10 23:14:30|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|0
1726010270000|2024-09-10 23:17:50|41089|41069|41089|41069|41089|41069|41089|41069|0
1726010280000|2024-09-10 23:18:00|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|1
1726010300000|2024-09-10 23:18:20|||||||||1
1726010340000|2024-09-10 23:19:00|||||||||1
1726010350000|2024-09-10 23:19:10|41091.1|41071.1|41090.7|41070.7|41091.1|41071.1|41090.7|41070.7|0
1726010360000|2024-09-10 23:19:20|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|1
1726010370000|2024-09-10 23:19:30|41092.8|41072.8|41090.7|41070.7|41092.8|41072.8|41090.7|41070.7|2
1726010380000|2024-09-10 23:19:40|41088.6|41068.6|41090.7|41070.7|41090.7|41070.7|41088.6|41068.6|1
1726010460000|2024-09-10 23:21:00|41088.6|41068.6|41088.2|41068.2|41088.6|41068.6|41088.2|41068.2|0
1726010470000|2024-09-10 23:21:10|41088.6|41068.6|41090.7|41070.7|41090.7|41070.7|41088.6|41068.6|1
1726010580000|2024-09-10 23:23:00|41091.1|41071.1|41093.2|41073.2|41093.2|41073.2|41091.1|41071.1|1
1726010650000|2024-09-10 23:24:10|||||||||1
1726010660000|2024-09-10 23:24:20|||||||||1
1726010690000|2024-09-10 23:24:50|||||||||1
1726010740000|2024-09-10 23:25:40|41093.6|41073.6|41095.7|41075.7|41095.7|41075.7|41093.6|41073.6|5
1726010750000|2024-09-10 23:25:50|||||||||2
1726010810000|2024-09-10 23:26:50|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|0
1726010830000|2024-09-10 23:27:10|||||||||1
1726010850000|2024-09-10 23:27:30|41093.6|41073.6|41095.7|41075.7|41095.7|41075.7|41093.6|41073.6|1
1726010880000|2024-09-10 23:28:00|41093.6|41073.6|41095.3|41075.3|41095.3|41075.3|41093.6|41073.6|2
1726010890000|2024-09-10 23:28:10|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1726010920000|2024-09-10 23:28:40|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|41093.2|41073.2|0
1726010930000|2024-09-10 23:28:50|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|0
1726010940000|2024-09-10 23:29:00|41093.6|41073.6|41093.2|41073.2|41093.6|41073.6|41093.2|41073.2|0
1726010990000|2024-09-10 23:29:50|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|1
1726011010000|2024-09-10 23:30:10|41097.8|41077.8|41098.2|41078.2|41098.2|41078.2|41095.7|41075.7|1
1726011030000|2024-09-10 23:30:30|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|1
1726011040000|2024-09-10 23:30:40|41097.8|41077.8|41095.7|41075.7|41098.2|41078.2|41095.7|41075.7|1
1726011090000|2024-09-10 23:31:30|41095.3|41075.3|41093.2|41073.2|41095.3|41075.3|41093.2|41073.2|0
1726011150000|2024-09-10 23:32:30|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|2
1726011160000|2024-09-10 23:32:40|||||||||4
1726011170000|2024-09-10 23:32:50|||||||||7
1726011180000|2024-09-10 23:33:00|41102.8|41082.8|41100.7|41080.7|41102.8|41082.8|41100.7|41080.7|7
1726011190000|2024-09-10 23:33:10|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|2
1726011210000|2024-09-10 23:33:30|41101.1|41081.1|41101.1|41081.1|41101.1|41081.1|41101.1|41081.1|1
1726011240000|2024-09-10 23:34:00|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1726011270000|2024-09-10 23:34:30|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|0
1726011280000|2024-09-10 23:34:40|41103.2|41083.2|41100.7|41080.7|41103.2|41083.2|41100.7|41080.7|0
1726011290000|2024-09-10 23:34:50|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|0
1726011310000|2024-09-10 23:35:10|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|1
1726011390000|2024-09-10 23:36:30|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|2
1726011400000|2024-09-10 23:36:40|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|41103.2|41083.2|0
1726011410000|2024-09-10 23:36:50|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1726011430000|2024-09-10 23:37:10|41101.1|41081.1|41103.2|41083.2|41103.2|41083.2|41101.1|41081.1|0
1726011480000|2024-09-10 23:38:00|41100.7|41080.7|41098.2|41078.2|41103.2|41083.2|41098.2|41078.2|2
1726011490000|2024-09-10 23:38:10|||||||||2
1726011530000|2024-09-10 23:38:50|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|2
1726011540000|2024-09-10 23:39:00|41098.6|41078.6|41103.2|41083.2|41103.2|41083.2|41098.6|41078.6|2
1726011570000|2024-09-10 23:39:30|41102.8|41082.8|41100.7|41080.7|41102.8|41082.8|41100.7|41080.7|0
1726011740000|2024-09-10 23:42:20|41100.3|41080.3|41098.2|41078.2|41100.3|41080.3|41098.2|41078.2|0
1726011760000|2024-09-10 23:42:40|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|0
1726011790000|2024-09-10 23:43:10|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|41098.2|41078.2|0
1726011800000|2024-09-10 23:43:20|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|41100.7|41080.7|1
1726011890000|2024-09-10 23:44:50|41098.6|41078.6|41098.2|41078.2|41098.6|41078.6|41098.2|41078.2|0
1726011910000|2024-09-10 23:45:10|||||||||2
1726012140000|2024-09-10 23:49:00|||||||||3
1726012170000|2024-09-10 23:49:30|41098.3|41078.3|41098.3|41078.3|41098.3|41078.3|41098.3|41078.3|0
1726012190000|2024-09-10 23:49:50|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|8
1726012200000|2024-09-10 23:50:00|||||||||1
1726012240000|2024-09-10 23:50:40|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|1
1726012250000|2024-09-10 23:50:50|41102.8|41082.8|41103.3|41083.3|41103.3|41083.3|41102.8|41082.8|0
1726012260000|2024-09-10 23:51:00|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|41103.3|41083.3|7
1726012270000|2024-09-10 23:51:10|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|0
1726012330000|2024-09-10 23:52:10|41103.7|41083.7|41105.8|41085.8|41105.8|41085.8|41103.7|41083.7|2
1726012370000|2024-09-10 23:52:50|||||||||8
1726012380000|2024-09-10 23:53:00|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|1
1726012400000|2024-09-10 23:53:20|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|0
1726012410000|2024-09-10 23:53:30|41107.9|41087.9|41105.8|41085.8|41107.9|41087.9|41105.8|41085.8|1
1726012490000|2024-09-10 23:54:50|41110.4|41090.4|41108.3|41088.3|41110.4|41090.4|41108.3|41088.3|1
1726012500000|2024-09-10 23:55:00|||||||||2
1726012510000|2024-09-10 23:55:10|41106.2|41086.2|41108.3|41088.3|41108.3|41088.3|41105.8|41085.8|0
1726012520000|2024-09-10 23:55:20|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|1
1726012530000|2024-09-10 23:55:30|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|0
1726012550000|2024-09-10 23:55:50|41106.2|41086.2|41108.3|41088.3|41108.3|41088.3|41105.8|41085.8|2
1726012600000|2024-09-10 23:56:40|41107.9|41087.9|41105.8|41085.8|41107.9|41087.9|41105.8|41085.8|2
1726012630000|2024-09-10 23:57:10|41106.2|41086.2|41108.3|41088.3|41108.3|41088.3|41106.2|41086.2|0
1726012640000|2024-09-10 23:57:20|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|1
1726012680000|2024-09-10 23:58:00|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|0
1726012700000|2024-09-10 23:58:20|||||||||5
1726012740000|2024-09-10 23:59:00|||||||||2
1726012750000|2024-09-10 23:59:10|41113.7|41093.7|41113.3|41093.3|41113.7|41093.7|41113.3|41093.3|0
1726012760000|2024-09-10 23:59:20|41113.7|41093.7|41116.2|41096.2|41116.2|41096.2|41113.7|41093.7|1
1726012780000|2024-09-10 23:59:40|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|7
1726012790000|2024-09-10 23:59:50|41117.9|41097.9|41118.7|41098.7|41118.7|41098.7|41117.9|41097.9|4
1726012800000|2024-09-11 00:00:00|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|0
1726012810000|2024-09-11 00:00:10|||||||||2
1726012830000|2024-09-11 00:00:30|41116.2|41096.2|41115.8|41095.8|41116.2|41096.2|41115.8|41095.8|5
1726012840000|2024-09-11 00:00:40|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|3
1726012850000|2024-09-11 00:00:50|41113.3|41093.3|41112.9|41092.9|41113.3|41093.3|41112.9|41092.9|0
1726012860000|2024-09-11 00:01:00|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|3
1726012880000|2024-09-11 00:01:20|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|0
1726012900000|2024-09-11 00:01:40|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|3
1726012910000|2024-09-11 00:01:50|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|41103.3|41083.3|1
1726012920000|2024-09-11 00:02:00|41100.8|41080.8|41098.3|41078.3|41100.8|41080.8|41096.2|41076.2|4
1726012930000|2024-09-11 00:02:10|||||||||1
1726012950000|2024-09-11 00:02:30|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|0
1726012960000|2024-09-11 00:02:40|41095.8|41075.8|41093.3|41073.3|41095.8|41075.8|41093.3|41073.3|2
1726012970000|2024-09-11 00:02:50|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|1
1726013020000|2024-09-11 00:03:40|||||||||3
1726013060000|2024-09-11 00:04:20|41092.9|41072.9|41092.9|41072.9|41092.9|41072.9|41092.9|41072.9|0
1726013090000|2024-09-11 00:04:50|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|12
1726013100000|2024-09-11 00:05:00|41086.2|41066.2|41084.1|41064.1|41086.2|41066.2|41084.1|41064.1|0
1726013110000|2024-09-11 00:05:10|41083.7|41063.7|41088.7|41068.7|41088.7|41068.7|41083.7|41063.7|0
1726013140000|2024-09-11 00:05:40|41088.3|41068.3|41086.2|41066.2|41088.3|41068.3|41086.2|41066.2|0
1726013150000|2024-09-11 00:05:50|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|0
1726013170000|2024-09-11 00:06:10|||||||||1
1726013180000|2024-09-11 00:06:20|||||||||1
1726013190000|2024-09-11 00:06:30|||||||||1
1726013210000|2024-09-11 00:06:50|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|1
1726013240000|2024-09-11 00:07:20|41084.1|41064.1|41083.7|41063.7|41084.1|41064.1|41083.7|41063.7|5
1726013260000|2024-09-11 00:07:40|||||||||3
1726013270000|2024-09-11 00:07:50|41083.3|41063.3|41083.7|41063.7|41083.7|41063.7|41081.2|41061.2|0
1726013280000|2024-09-11 00:08:00|41083.3|41063.3|41081.2|41061.2|41083.3|41063.3|41081.2|41061.2|3
1726013290000|2024-09-11 00:08:10|41078.7|41058.7|41078.7|41058.7|41078.7|41058.7|41078.7|41058.7|11
1726013300000|2024-09-11 00:08:20|||||||||5
1726013310000|2024-09-11 00:08:30|41076.2|41056.2|41073.7|41053.7|41076.2|41056.2|41073.7|41053.7|4
1726013320000|2024-09-11 00:08:40|41072.9|41052.9|41070.8|41050.8|41072.9|41052.9|41070.8|41050.8|2
1726013330000|2024-09-11 00:08:50|41071.2|41051.2|41073.7|41053.7|41073.7|41053.7|41071.2|41051.2|1
1726013340000|2024-09-11 00:09:00|41075.8|41055.8|41075.8|41055.8|41075.8|41055.8|41075.8|41055.8|4
1726013350000|2024-09-11 00:09:10|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|0
1726013380000|2024-09-11 00:09:40|||||||||1
1726013390000|2024-09-11 00:09:50|41073.3|41053.3|41071.2|41051.2|41073.3|41053.3|41071.2|41051.2|8
1726013400000|2024-09-11 00:10:00|41068.7|41048.7|41064.1|41044.1|41068.7|41048.7|41064.1|41044.1|16
1726013410000|2024-09-11 00:10:10|41061.6|41041.6|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|3
1726013440000|2024-09-11 00:10:40|||||||||1
1726013450000|2024-09-11 00:10:50|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|3
1726013460000|2024-09-11 00:11:00|41068.7|41048.7|41068.7|41048.7|41068.7|41048.7|41068.7|41048.7|2
1726013490000|2024-09-11 00:11:30|||||||||3
1726013500000|2024-09-11 00:11:40|41068.3|41048.3|41068.7|41048.7|41068.7|41048.7|41066.2|41046.2|1
1726013520000|2024-09-11 00:12:00|41066.6|41046.6|41066.2|41046.2|41066.6|41046.6|41066.2|41046.2|0
1726013530000|2024-09-11 00:12:10|41068.7|41048.7|41066.2|41046.2|41068.7|41048.7|41066.2|41046.2|0
1726013550000|2024-09-11 00:12:30|41066.6|41046.6|41063.7|41043.7|41068.7|41048.7|41063.7|41043.7|1
1726013590000|2024-09-11 00:13:10|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|0
1726013600000|2024-09-11 00:13:20|41061.2|41041.2|41056.6|41036.6|41061.2|41041.2|41056.6|41036.6|1
1726013680000|2024-09-11 00:14:40|||||||||1
1726013690000|2024-09-11 00:14:50|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|11
1726013700000|2024-09-11 00:15:00|41051.2|41031.2|41051.2|41031.2|41053.3|41033.3|41051.2|41031.2|1
1726013710000|2024-09-11 00:15:10|41050.8|41030.8|41053.7|41033.7|41053.7|41033.7|41050.8|41030.8|3
1726013760000|2024-09-11 00:16:00|||||||||2
1726013820000|2024-09-11 00:17:00|||||||||3
1726013830000|2024-09-11 00:17:10|||||||||5
1726013860000|2024-09-11 00:17:40|||||||||4
1726013900000|2024-09-11 00:18:20|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|0
1726013910000|2024-09-11 00:18:30|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|0
1726013920000|2024-09-11 00:18:40|41049.2|41029.2|41048.7|41028.7|41049.2|41029.2|41048.7|41028.7|0
1726013930000|2024-09-11 00:18:50|41051.2|41031.2|41048.7|41028.7|41051.2|41031.2|41048.7|41028.7|1
1726013940000|2024-09-11 00:19:00|||||||||1
1726013950000|2024-09-11 00:19:10|||||||||2
1726013960000|2024-09-11 00:19:20|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|0
1726013970000|2024-09-11 00:19:30|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|0
1726013990000|2024-09-11 00:19:50|41048.8|41028.8|41051.3|41031.3|41051.3|41031.3|41048.8|41028.8|8
1726014000000|2024-09-11 00:20:00|||||||||1
1726014010000|2024-09-11 00:20:10|||||||||1
1726014030000|2024-09-11 00:20:30|41051.7|41031.7|41053.8|41033.8|41053.8|41033.8|41051.7|41031.7|6
1726014070000|2024-09-11 00:21:10|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|1
1726014080000|2024-09-11 00:21:20|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|2
1726014100000|2024-09-11 00:21:40|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|1
1726014140000|2024-09-11 00:22:20|41063.4|41043.4|41063.4|41043.4|41063.4|41043.4|41063.4|41043.4|1
1726014150000|2024-09-11 00:22:30|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|41058.8|41038.8|2
1726014160000|2024-09-11 00:22:40|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|1
1726014170000|2024-09-11 00:22:50|41058.4|41038.4|41056.3|41036.3|41058.4|41038.4|41056.3|41036.3|2
1726014240000|2024-09-11 00:24:00|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|1
1726014250000|2024-09-11 00:24:10|||||||||5
1726014270000|2024-09-11 00:24:30|||||||||2
1726014280000|2024-09-11 00:24:40|41051.7|41031.7|41051.3|41031.3|41051.7|41031.7|41051.3|41031.3|0
1726014290000|2024-09-11 00:24:50|41053.8|41033.8|41051.3|41031.3|41053.8|41033.8|41051.3|41031.3|2
1726014340000|2024-09-11 00:25:40|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|2
1726014380000|2024-09-11 00:26:20|||||||||6
1726014390000|2024-09-11 00:26:30|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|0
1726014400000|2024-09-11 00:26:40|41048.8|41028.8|41043.8|41023.8|41048.8|41028.8|41043.8|41023.8|13
1726014420000|2024-09-11 00:27:00|||||||||1
1726014430000|2024-09-11 00:27:10|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|1
1726014440000|2024-09-11 00:27:20|41043.8|41023.8|41038.8|41018.8|41043.8|41023.8|41038.8|41018.8|1
1726014450000|2024-09-11 00:27:30|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|2
1726014460000|2024-09-11 00:27:40|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|0
1726014470000|2024-09-11 00:27:50|41039.2|41019.2|41038.8|41018.8|41039.2|41019.2|41038.8|41018.8|0
1726014530000|2024-09-11 00:28:50|||||||||3
1726014560000|2024-09-11 00:29:20|41036.3|41016.3|41036.3|41016.3|41036.3|41016.3|41036.3|41016.3|2
1726014580000|2024-09-11 00:29:40|41038.8|41018.8|41038.8|41018.8|41038.8|41018.8|41038.8|41018.8|5
1726014590000|2024-09-11 00:29:50|41036.3|41016.3|41038.8|41018.8|41038.8|41018.8|41036.3|41016.3|5
1726014600000|2024-09-11 00:30:00|41040.9|41020.9|41038.8|41018.8|41041.3|41021.3|41038.8|41018.8|2
1726014640000|2024-09-11 00:30:40|41039.2|41019.2|41041.3|41021.3|41041.3|41021.3|41039.2|41019.2|1
1726014660000|2024-09-11 00:31:00|||||||||1
1726014670000|2024-09-11 00:31:10|||||||||1
1726014690000|2024-09-11 00:31:30|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|1
1726014700000|2024-09-11 00:31:40|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|0
1726014730000|2024-09-11 00:32:10|41043.8|41023.8|41038.8|41018.8|41043.8|41023.8|41038.8|41018.8|1
1726014750000|2024-09-11 00:32:30|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|2
1726014770000|2024-09-11 00:32:50|||||||||4
1726014780000|2024-09-11 00:33:00|41045.9|41025.9|41046.3|41026.3|41046.3|41026.3|41045.9|41025.9|1
1726014820000|2024-09-11 00:33:40|||||||||2
1726014840000|2024-09-11 00:34:00|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|41048.8|41028.8|5
1726014880000|2024-09-11 00:34:40|41053|41033|41053|41033|41053|41033|41053|41033|2
1726014890000|2024-09-11 00:34:50|41055.5|41035.5|41058.4|41038.4|41058.4|41038.4|41055.5|41035.5|7
1726014910000|2024-09-11 00:35:10|41060.9|41040.9|41060.9|41040.9|41060.9|41040.9|41060.9|41040.9|0
1726014930000|2024-09-11 00:35:30|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|5
1726014940000|2024-09-11 00:35:40|41059.2|41039.2|41058.8|41038.8|41059.2|41039.2|41058.8|41038.8|0
1726014960000|2024-09-11 00:36:00|41060.9|41040.9|41058.8|41038.8|41061.3|41041.3|41058.8|41038.8|0
1726015000000|2024-09-11 00:36:40|41059.2|41039.2|41061.3|41041.3|41061.3|41041.3|41059.2|41039.2|0
1726015010000|2024-09-11 00:36:50|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|0
1726015020000|2024-09-11 00:37:00|41063.4|41043.4|41061.3|41041.3|41063.4|41043.4|41061.3|41041.3|0
1726015050000|2024-09-11 00:37:30|41061.7|41041.7|41063.8|41043.8|41063.8|41043.8|41061.7|41041.7|0
1726015060000|2024-09-11 00:37:40|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|0
1726015080000|2024-09-11 00:38:00|41058.8|41038.8|41061.3|41041.3|41061.3|41041.3|41058.8|41038.8|1
1726015100000|2024-09-11 00:38:20|41059.2|41039.2|41058.8|41038.8|41059.2|41039.2|41058.8|41038.8|0
1726015110000|2024-09-11 00:38:30|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|1
1726015120000|2024-09-11 00:38:40|41058.8|41038.8|41061.3|41041.3|41061.3|41041.3|41058.8|41038.8|1
1726015150000|2024-09-11 00:39:10|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|12
1726015180000|2024-09-11 00:39:40|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|0
1726015190000|2024-09-11 00:39:50|41068.8|41048.8|41073|41053|41073.4|41053.4|41068.8|41048.8|5
1726015200000|2024-09-11 00:40:00|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|0
1726015220000|2024-09-11 00:40:20|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|1
1726015240000|2024-09-11 00:40:40|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|2
1726015260000|2024-09-11 00:41:00|||||||||1
1726015270000|2024-09-11 00:41:10|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|2
1726015280000|2024-09-11 00:41:20|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|0
1726015310000|2024-09-11 00:41:50|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|1
1726015340000|2024-09-11 00:42:20|||||||||3
1726015380000|2024-09-11 00:43:00|||||||||4
1726015390000|2024-09-11 00:43:10|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|1
1726015420000|2024-09-11 00:43:40|41073.8|41053.8|41075.9|41055.9|41075.9|41055.9|41073.8|41053.8|0
1726015460000|2024-09-11 00:44:20|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|0
1726015470000|2024-09-11 00:44:30|41075.9|41055.9|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|0
1726015490000|2024-09-11 00:44:50|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|4
1726015500000|2024-09-11 00:45:00|41080.9|41060.9|41083.8|41063.8|41083.8|41063.8|41080.9|41060.9|1
1726015510000|2024-09-11 00:45:10|41086.3|41066.3|41086.3|41066.3|41086.3|41066.3|41086.3|41066.3|0
1726015540000|2024-09-11 00:45:40|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|1
1726015550000|2024-09-11 00:45:50|41083.4|41063.4|41081.3|41061.3|41083.4|41063.4|41081.3|41061.3|0
1726015590000|2024-09-11 00:46:30|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|0
1726015610000|2024-09-11 00:46:50|41076.7|41056.7|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|0
1726015620000|2024-09-11 00:47:00|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|0
1726015660000|2024-09-11 00:47:40|41078.8|41058.8|41076.3|41056.3|41078.8|41058.8|41076.3|41056.3|1
1726015720000|2024-09-11 00:48:40|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|1
1726015740000|2024-09-11 00:49:00|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1726015760000|2024-09-11 00:49:20|41072.2|41052.2|41071.8|41051.8|41072.2|41052.2|41071.8|41051.8|0
1726015790000|2024-09-11 00:49:50|||||||||2
1726015820000|2024-09-11 00:50:20|41069.3|41049.3|41071.8|41051.8|41071.8|41051.8|41069.3|41049.3|0
1726015830000|2024-09-11 00:50:30|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|0
1726015840000|2024-09-11 00:50:40|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|1
1726015860000|2024-09-11 00:51:00|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|0
1726015890000|2024-09-11 00:51:30|||||||||2
1726015920000|2024-09-11 00:52:00|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|0
1726015940000|2024-09-11 00:52:20|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|41063.9|41043.9|1
1726016000000|2024-09-11 00:53:20|41061.8|41041.8|41061.4|41041.4|41061.8|41041.8|41061.4|41041.4|0
1726016040000|2024-09-11 00:54:00|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|3
1726016070000|2024-09-11 00:54:30|41060.9|41040.9|41061.4|41041.4|41063.9|41043.9|41060.9|41040.9|1
1726016090000|2024-09-11 00:54:50|41058.9|41038.9|41061.4|41041.4|41061.4|41041.4|41058.9|41038.9|0
1726016100000|2024-09-11 00:55:00|41060.9|41040.9|41058.9|41038.9|41060.9|41040.9|41058.9|41038.9|0
1726016110000|2024-09-11 00:55:10|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|1
1726016140000|2024-09-11 00:55:40|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|0
1726016160000|2024-09-11 00:56:00|41061|41041|41061.4|41041.4|41061.4|41041.4|41061|41041|2
1726016180000|2024-09-11 00:56:20|41059.3|41039.3|41061.4|41041.4|41061.4|41041.4|41059.3|41039.3|0
1726016190000|2024-09-11 00:56:30|41058.9|41038.9|41061|41041|41061|41041|41058.9|41038.9|2
1726016200000|2024-09-11 00:56:40|41059.3|41039.3|41058.9|41038.9|41059.3|41039.3|41057.2|41037.2|0
1726016210000|2024-09-11 00:56:50|41058.5|41038.5|41056.4|41036.4|41058.9|41038.9|41056.4|41036.4|1
1726016220000|2024-09-11 00:57:00|41058.9|41038.9|41056.4|41036.4|41058.9|41038.9|41056.4|41036.4|1
1726016230000|2024-09-11 00:57:10|41058.9|41038.9|41056.8|41036.8|41058.9|41038.9|41056.8|41036.8|1
1726016250000|2024-09-11 00:57:30|41056.4|41036.4|41053.9|41033.9|41056.4|41036.4|41053.9|41033.9|1
1726016280000|2024-09-11 00:58:00|||||||||3
1726016300000|2024-09-11 00:58:20|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|2
1726016310000|2024-09-11 00:58:30|41049.7|41029.7|41048.9|41028.9|41049.7|41029.7|41048.9|41028.9|1
1726016320000|2024-09-11 00:58:40|||||||||1
1726016340000|2024-09-11 00:59:00|41046.4|41026.4|41041.4|41021.4|41046.4|41026.4|41038.9|41018.9|6
1726016350000|2024-09-11 00:59:10|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|0
1726016360000|2024-09-11 00:59:20|41039.3|41019.3|41041.4|41021.4|41041.4|41021.4|41038.9|41018.9|2
1726016380000|2024-09-11 00:59:40|41038.9|41018.9|41041.4|41021.4|41041.4|41021.4|41038.9|41018.9|2
1726016390000|2024-09-11 00:59:50|41043.5|41023.5|41043.9|41023.9|41043.9|41023.9|41043.5|41023.5|2
1726016400000|2024-09-11 01:00:00|41039.7|41019.7|41011.4|40991.4|41041|41021|41006.4|40986.4|62
1726016410000|2024-09-11 01:00:10|41016|40996|41016.4|40996.4|41018.5|40998.5|41009.3|40989.3|7
1726016420000|2024-09-11 01:00:20|41018.5|40998.5|41021.4|41001.4|41026.4|41006.4|41018.5|40998.5|5
1726016430000|2024-09-11 01:00:30|41023.5|41003.5|41026|41006|41026|41006|41021.4|41001.4|3
1726016440000|2024-09-11 01:00:40|41023.9|41003.9|41026.4|41006.4|41028.9|41008.9|41023.9|41003.9|6
1726016450000|2024-09-11 01:00:50|41024.3|41004.3|41031.4|41011.4|41031.4|41011.4|41023.9|41003.9|3
1726016460000|2024-09-11 01:01:00|41033.5|41013.5|41033.9|41013.9|41033.9|41013.9|41029.3|41009.3|12
1726016470000|2024-09-11 01:01:10|41036.4|41016.4|41036.4|41016.4|41036.4|41016.4|41033.9|41013.9|2
1726016480000|2024-09-11 01:01:20|41034.3|41014.3|41036.4|41016.4|41036.4|41016.4|41031.4|41011.4|1
1726016490000|2024-09-11 01:01:30|||||||||1
1726016500000|2024-09-11 01:01:40|41033.9|41013.9|41031.4|41011.4|41033.9|41013.9|41031.4|41011.4|4
1726016510000|2024-09-11 01:01:50|41029.3|41009.3|41033.9|41013.9|41033.9|41013.9|41028.9|41008.9|0
1726016520000|2024-09-11 01:02:00|41031.4|41011.4|41028.9|41008.9|41033.9|41013.9|41028.9|41008.9|5
1726016530000|2024-09-11 01:02:10|41026.8|41006.8|41026.4|41006.4|41026.8|41006.8|41026.4|41006.4|1
1726016540000|2024-09-11 01:02:20|||||||||3
1726016550000|2024-09-11 01:02:30|41028.5|41008.5|41026.4|41006.4|41028.5|41008.5|41023.9|41003.9|4
1726016560000|2024-09-11 01:02:40|41028.5|41008.5|41026.4|41006.4|41028.9|41008.9|41026.4|41006.4|1
1726016570000|2024-09-11 01:02:50|41028.9|41008.9|41023.9|41003.9|41028.9|41008.9|41021.4|41001.4|3
1726016580000|2024-09-11 01:03:00|41026.4|41006.4|41028.9|41008.9|41028.9|41008.9|41021.4|41001.4|8
1726016590000|2024-09-11 01:03:10|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|7
1726016600000|2024-09-11 01:03:20|41028.9|41008.9|41031.4|41011.4|41031.4|41011.4|41028.9|41008.9|0
1726016610000|2024-09-11 01:03:30|41033.9|41013.9|41031.4|41011.4|41033.9|41013.9|41028.9|41008.9|3
1726016620000|2024-09-11 01:03:40|41033.5|41013.5|41036.4|41016.4|41036.4|41016.4|41033.5|41013.5|1
1726016630000|2024-09-11 01:03:50|41038.9|41018.9|41038.9|41018.9|41041.4|41021.4|41038.9|41018.9|0
1726016640000|2024-09-11 01:04:00|41041|41021|41038.9|41018.9|41043.9|41023.9|41038.9|41018.9|2
1726016650000|2024-09-11 01:04:10|41041|41021|41041.4|41021.4|41041.4|41021.4|41039.3|41019.3|7
1726016670000|2024-09-11 01:04:30|41043.9|41023.9|41041.4|41021.4|41043.9|41023.9|41041.4|41021.4|1
1726016680000|2024-09-11 01:04:40|41043.9|41023.9|41043.9|41023.9|41046.4|41026.4|41043.9|41023.9|1
1726016690000|2024-09-11 01:04:50|41043.5|41023.5|41043.9|41023.9|41046.4|41026.4|41043.5|41023.5|1
1726016700000|2024-09-11 01:05:00|41041.4|41021.4|41043.9|41023.9|41043.9|41023.9|41041.4|41021.4|4
1726016710000|2024-09-11 01:05:10|41046|41026|41046.4|41026.4|41046.4|41026.4|41043.9|41023.9|2
1726016720000|2024-09-11 01:05:20|41043.9|41023.9|41041.4|41021.4|41046|41026|41041.4|41021.4|2
1726016740000|2024-09-11 01:05:40|41041|41021|41031.4|41011.4|41041|41021|41031.4|41011.4|0
1726016750000|2024-09-11 01:05:50|41028.9|41008.9|41028.9|41008.9|41028.9|41008.9|41028.9|41008.9|0
1726016760000|2024-09-11 01:06:00|41031|41011|41031.4|41011.4|41031.4|41011.4|41028.9|41008.9|0
1726016770000|2024-09-11 01:06:10|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|4
1726016780000|2024-09-11 01:06:20|41034.3|41014.3|41038.9|41018.9|41038.9|41018.9|41034.3|41014.3|1
1726016790000|2024-09-11 01:06:30|41041|41021|41043.9|41023.9|41046.4|41026.4|41041|41021|1
1726016800000|2024-09-11 01:06:40|41046.4|41026.4|41046.4|41026.4|41048.9|41028.9|41046.4|41026.4|4
1726016810000|2024-09-11 01:06:50|41043.9|41023.9|41046.4|41026.4|41046.4|41026.4|41043.9|41023.9|0
1726016820000|2024-09-11 01:07:00|41046.8|41026.8|41063.9|41043.9|41063.9|41043.9|41046.8|41026.8|3
1726016830000|2024-09-11 01:07:10|41066.4|41046.4|41066.4|41046.4|41071.4|41051.4|41066.4|41046.4|3
1726016840000|2024-09-11 01:07:20|41063.9|41043.9|41061.4|41041.4|41063.9|41043.9|41061.4|41041.4|1
1726016850000|2024-09-11 01:07:30|41063.5|41043.5|41056.4|41036.4|41066.4|41046.4|41054.7|41034.7|3
1726016860000|2024-09-11 01:07:40|41053.9|41033.9|41051.4|41031.4|41053.9|41033.9|41051.4|41031.4|0
1726016870000|2024-09-11 01:07:50|41053.5|41033.5|41056.4|41036.4|41056.4|41036.4|41051.4|41031.4|0
1726016880000|2024-09-11 01:08:00|41053.9|41033.9|41051.4|41031.4|41053.9|41033.9|41051.4|41031.4|0
1726016890000|2024-09-11 01:08:10|41053.5|41033.5|41056.4|41036.4|41058.9|41038.9|41053.5|41033.5|1
1726016900000|2024-09-11 01:08:20|41058.9|41038.9|41056.4|41036.4|41061.4|41041.4|41056.4|41036.4|1
1726016910000|2024-09-11 01:08:30|41054.3|41034.3|41051.8|41031.8|41056.4|41036.4|41051.8|41031.8|2
1726016920000|2024-09-11 01:08:40|41051.4|41031.4|41051.4|41031.4|41053.9|41033.9|41048.9|41028.9|0
1726016930000|2024-09-11 01:08:50|41051|41031|41053.9|41033.9|41053.9|41033.9|41051|41031|0
1726016940000|2024-09-11 01:09:00|41051.4|41031.4|41056.4|41036.4|41056.4|41036.4|41051.4|41031.4|3
1726016950000|2024-09-11 01:09:10|41058.9|41038.9|41061|41041|41061.4|41041.4|41056.4|41036.4|0
1726016960000|2024-09-11 01:09:20|41061.4|41041.4|41066.4|41046.4|41068.9|41048.9|41061.4|41041.4|0
1726016970000|2024-09-11 01:09:30|41068.9|41048.9|41066.4|41046.4|41068.9|41048.9|41064.3|41044.3|2
1726016980000|2024-09-11 01:09:40|41064.3|41044.3|41068.9|41048.9|41068.9|41048.9|41064.3|41044.3|0
1726016990000|2024-09-11 01:09:50|41066.8|41046.8|41063.9|41043.9|41066.8|41046.8|41063.9|41043.9|0
1726017000000|2024-09-11 01:10:00|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41056.8|41036.8|10
1726017010000|2024-09-11 01:10:10|41066.4|41046.4|41071.4|41051.4|41071.4|41051.4|41066.4|41046.4|4
1726017020000|2024-09-11 01:10:20|41069.3|41049.3|41066.4|41046.4|41069.3|41049.3|41066.4|41046.4|0
1726017030000|2024-09-11 01:10:30|41061.8|41041.8|41059.3|41039.3|41061.8|41041.8|41059.3|41039.3|0
1726017040000|2024-09-11 01:10:40|41059.7|41039.7|41061.4|41041.4|41061.8|41041.8|41059.7|41039.7|0
1726017050000|2024-09-11 01:10:50|41065.6|41045.6|41061.4|41041.4|41065.6|41045.6|41061.4|41041.4|0
1726017060000|2024-09-11 01:11:00|41063.9|41043.9|41068.9|41048.9|41068.9|41048.9|41063.9|41043.9|8
1726017070000|2024-09-11 01:11:10|41071|41051|41071.4|41051.4|41071.4|41051.4|41071|41051|0
1726017080000|2024-09-11 01:11:20|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41066.4|41046.4|0
1726017090000|2024-09-11 01:11:30|41066.8|41046.8|41066.4|41046.4|41068.9|41048.9|41066.4|41046.4|0
1726017100000|2024-09-11 01:11:40|41068.5|41048.5|41068.9|41048.9|41071.4|41051.4|41068.5|41048.5|2
1726017110000|2024-09-11 01:11:50|41069.3|41049.3|41066.4|41046.4|41071.4|41051.4|41066.4|41046.4|1
1726017120000|2024-09-11 01:12:00|41063.9|41043.9|41059.3|41039.3|41063.9|41043.9|41059.3|41039.3|0
1726017130000|2024-09-11 01:12:10|41061.4|41041.4|41068.5|41048.5|41068.5|41048.5|41061.4|41041.4|10
1726017140000|2024-09-11 01:12:20|41068.9|41048.9|41066.4|41046.4|41068.9|41048.9|41066.4|41046.4|1
1726017150000|2024-09-11 01:12:30|41064.3|41044.3|41063.9|41043.9|41064.3|41044.3|41061.4|41041.4|7
1726017160000|2024-09-11 01:12:40|41061.4|41041.4|41063.9|41043.9|41063.9|41043.9|41061.4|41041.4|0
1726017170000|2024-09-11 01:12:50|41061.4|41041.4|41056.4|41036.4|41061.4|41041.4|41056.4|41036.4|1
1726017180000|2024-09-11 01:13:00|41058.5|41038.5|41051.4|41031.4|41058.9|41038.9|41051.4|41031.4|10
1726017190000|2024-09-11 01:13:10|41056.4|41036.4|41051.4|41031.4|41056.4|41036.4|41051.4|41031.4|1
1726017200000|2024-09-11 01:13:20|41049.3|41029.3|41048.9|41028.9|41049.3|41029.3|41048.9|41028.9|0
1726017210000|2024-09-11 01:13:30|41049.3|41029.3|41046.4|41026.4|41051.4|41031.4|41046.4|41026.4|1
1726017220000|2024-09-11 01:13:40|41048.9|41028.9|41056|41036|41056|41036|41048.9|41028.9|1
1726017230000|2024-09-11 01:13:50|41056.4|41036.4|41061.4|41041.4|41061.4|41041.4|41056.4|41036.4|1
1726017240000|2024-09-11 01:14:00|41063.5|41043.5|41070.6|41050.6|41070.6|41050.6|41063.5|41043.5|3
1726017250000|2024-09-11 01:14:10|41071|41051|41066.4|41046.4|41071.4|41051.4|41066.4|41046.4|1
1726017260000|2024-09-11 01:14:20|41068.9|41048.9|41068.9|41048.9|41071.4|41051.4|41068.9|41048.9|2
1726017270000|2024-09-11 01:14:30|41071|41051|41073.9|41053.9|41076|41056|41071|41051|5
1726017280000|2024-09-11 01:14:40|41078.5|41058.5|41088.9|41068.9|41088.9|41068.9|41078.5|41058.5|5
1726017290000|2024-09-11 01:14:50|41091|41071|41093.9|41073.9|41093.9|41073.9|41088.9|41068.9|2
1726017300000|2024-09-11 01:15:00|41091.4|41071.4|41091.4|41071.4|41093.9|41073.9|41091.4|41071.4|2
1726017310000|2024-09-11 01:15:10|41088.9|41068.9|41088.9|41068.9|41091.4|41071.4|41086.4|41066.4|1
1726017320000|2024-09-11 01:15:20|41086.8|41066.8|41093.9|41073.9|41093.9|41073.9|41086.4|41066.4|1
1726017330000|2024-09-11 01:15:30|41096|41076|41098.9|41078.9|41098.9|41078.9|41096|41076|3
1726017340000|2024-09-11 01:15:40|41101|41081|41096.8|41076.8|41101.4|41081.4|41096.8|41076.8|2
1726017350000|2024-09-11 01:15:50|41094.7|41074.7|41094.7|41074.7|41096.8|41076.8|41092.2|41072.2|0
1726017360000|2024-09-11 01:16:00|41094.3|41074.3|41098.9|41078.9|41098.9|41078.9|41094.3|41074.3|8
1726017370000|2024-09-11 01:16:10|41101|41081|41101|41081|41101|41081|41101|41081|2
1726017380000|2024-09-11 01:16:20|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|1
1726017390000|2024-09-11 01:16:30|41099.3|41079.3|41096.4|41076.4|41099.3|41079.3|41096.4|41076.4|2
1726017400000|2024-09-11 01:16:40|41101.4|41081.4|41098.9|41078.9|41101.4|41081.4|41098.5|41078.5|7
1726017410000|2024-09-11 01:16:50|41096.8|41076.8|41091.8|41071.8|41096.8|41076.8|41091.8|41071.8|1
1726017420000|2024-09-11 01:17:00|41093.9|41073.9|41093.9|41073.9|41096.4|41076.4|41091.8|41071.8|3
1726017430000|2024-09-11 01:17:10|41096.4|41076.4|41093.9|41073.9|41096.8|41076.8|41093.9|41073.9|1
1726017440000|2024-09-11 01:17:20|41096.4|41076.4|41096|41076|41096.4|41076.4|41091.8|41071.8|3
1726017450000|2024-09-11 01:17:30|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|0
1726017460000|2024-09-11 01:17:40|41093.9|41073.9|41089.3|41069.3|41096.4|41076.4|41089.3|41069.3|0
1726017470000|2024-09-11 01:17:50|41089.7|41069.7|41091.8|41071.8|41091.8|41071.8|41089.7|41069.7|1
1726017480000|2024-09-11 01:18:00|41089.3|41069.3|41093.9|41073.9|41093.9|41073.9|41089.3|41069.3|1
1726017490000|2024-09-11 01:18:10|41093.5|41073.5|41096.4|41076.4|41096.4|41076.4|41091.4|41071.4|0
1726017500000|2024-09-11 01:18:20|41098.9|41078.9|41108.9|41088.9|41108.9|41088.9|41098.9|41078.9|0
1726017510000|2024-09-11 01:18:30|41106.4|41086.4|41111.4|41091.4|41111.4|41091.4|41106.4|41086.4|0
1726017520000|2024-09-11 01:18:40|41108.9|41088.9|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|0
1726017530000|2024-09-11 01:18:50|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|0
1726017540000|2024-09-11 01:19:00|41113.5|41093.5|41113.9|41093.9|41113.9|41093.9|41108.9|41088.9|5
1726017550000|2024-09-11 01:19:10|41113.5|41093.5|41108.9|41088.9|41113.5|41093.5|41108.9|41088.9|1
1726017560000|2024-09-11 01:19:20|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|3
1726017570000|2024-09-11 01:19:30|41101.8|41081.8|41101.4|41081.4|41103.9|41083.9|41101.4|41081.4|1
1726017580000|2024-09-11 01:19:40|41098.9|41078.9|41101.4|41081.4|41101.4|41081.4|41098.9|41078.9|0
1726017590000|2024-09-11 01:19:50|41098.9|41078.9|41101.8|41081.8|41101.8|41081.8|41098.9|41078.9|0
1726017600000|2024-09-11 01:20:00|41104.3|41084.3|41104.3|41084.3|41104.3|41084.3|41101.8|41081.8|0
1726017610000|2024-09-11 01:20:10|41101.8|41081.8|41106.4|41086.4|41106.4|41086.4|41101.8|41081.8|0
1726017620000|2024-09-11 01:20:20|||||||||1
1726017630000|2024-09-11 01:20:30|41108.9|41088.9|41106.4|41086.4|41108.9|41088.9|41106.4|41086.4|0
1726017640000|2024-09-11 01:20:40|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|17
1726017650000|2024-09-11 01:20:50|41106|41086|41113.1|41093.1|41113.1|41093.1|41101.4|41081.4|27
1726017660000|2024-09-11 01:21:00|41111|41091|41101.8|41081.8|41111|41091|41101.8|41081.8|5
1726017670000|2024-09-11 01:21:10|41099.8|41079.8|41096.8|41076.8|41099.8|41079.8|41094.3|41074.3|1
1726017680000|2024-09-11 01:21:20|41098.9|41078.9|41096.4|41076.4|41098.9|41078.9|41093.9|41073.9|1
1726017690000|2024-09-11 01:21:30|41093.9|41073.9|41091.4|41071.4|41093.9|41073.9|41091.4|41071.4|1
1726017700000|2024-09-11 01:21:40|41094.4|41074.4|41093.5|41073.5|41096.4|41076.4|41093.5|41073.5|0
1726017710000|2024-09-11 01:21:50|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|0
1726017720000|2024-09-11 01:22:00|41093.5|41073.5|41088.9|41068.9|41093.5|41073.5|41088.9|41068.9|5
1726017730000|2024-09-11 01:22:10|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41084.4|41064.4|0
1726017740000|2024-09-11 01:22:20|41087.3|41067.3|41091.4|41071.4|41091.4|41071.4|41086.9|41066.9|1
1726017750000|2024-09-11 01:22:30|41095.6|41075.6|41096.4|41076.4|41098.5|41078.5|41094.4|41074.4|0
1726017760000|2024-09-11 01:22:40|41096.9|41076.9|41103.9|41083.9|41103.9|41083.9|41096.9|41076.9|0
1726017770000|2024-09-11 01:22:50|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|1
1726017780000|2024-09-11 01:23:00|41106.9|41086.9|41111.4|41091.4|41111.4|41091.4|41106.4|41086.4|1
1726017790000|2024-09-11 01:23:10|41106.4|41086.4|41111.4|41091.4|41111.4|41091.4|41106.4|41086.4|0
1726017800000|2024-09-11 01:23:20|41111|41091|41106.4|41086.4|41111|41091|41106.4|41086.4|0
1726017810000|2024-09-11 01:23:30|||||||||1
1726017820000|2024-09-11 01:23:40|41108.9|41088.9|41106.4|41086.4|41108.9|41088.9|41106.4|41086.4|0
1726017830000|2024-09-11 01:23:50|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|0
1726017840000|2024-09-11 01:24:00|41111|41091|41113.5|41093.5|41113.5|41093.5|41111|41091|3
1726017850000|2024-09-11 01:24:10|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|2
1726017860000|2024-09-11 01:24:20|41117.7|41097.7|41118.1|41098.1|41120.2|41100.2|41115.6|41095.6|0
1726017870000|2024-09-11 01:24:30|41115.6|41095.6|41113.5|41093.5|41115.6|41095.6|41113.5|41093.5|1
1726017880000|2024-09-11 01:24:40|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41113.5|41093.5|0
1726017890000|2024-09-11 01:24:50|41113.5|41093.5|41111.5|41091.5|41113.5|41093.5|41111|41091|0
1726017900000|2024-09-11 01:25:00|41109.4|41089.4|41111.5|41091.5|41111.5|41091.5|41109|41089|1
1726017910000|2024-09-11 01:25:10|41109.4|41089.4|41109|41089|41109.4|41089.4|41109|41089|0
1726017920000|2024-09-11 01:25:20|41111|41091|41111.5|41091.5|41111.5|41091.5|41109|41089|4
1726017930000|2024-09-11 01:25:30|||||||||1
1726017940000|2024-09-11 01:25:40|41109|41089|41101.5|41081.5|41109|41089|41101.5|41081.5|1
1726017950000|2024-09-11 01:25:50|41103.5|41083.5|41101.5|41081.5|41104.4|41084.4|41101.5|41081.5|1
1726017960000|2024-09-11 01:26:00|41104|41084|41099|41079|41104|41084|41099|41079|1
1726017970000|2024-09-11 01:26:10|41101|41081|41104|41084|41104|41084|41099|41079|1
1726017980000|2024-09-11 01:26:20|41101.9|41081.9|41099|41079|41101.9|41081.9|41099|41079|0
1726017990000|2024-09-11 01:26:30|41101.5|41081.5|41101.5|41081.5|41106.5|41086.5|41099|41079|1
1726018000000|2024-09-11 01:26:40|41099.4|41079.4|41099|41079|41099.4|41079.4|41099|41079|6
1726018010000|2024-09-11 01:26:50|41101|41081|41101.5|41081.5|41101.5|41081.5|41101|41081|4
1726018020000|2024-09-11 01:27:00|41099.4|41079.4|41099|41079|41099.4|41079.4|41099|41079|1
1726018030000|2024-09-11 01:27:10|41096.5|41076.5|41094|41074|41096.5|41076.5|41094|41074|2
1726018040000|2024-09-11 01:27:20|41096.5|41076.5|41096.5|41076.5|41099|41079|41096.5|41076.5|1
1726018050000|2024-09-11 01:27:30|41101.5|41081.5|41099|41079|41103.5|41083.5|41099|41079|0
1726018060000|2024-09-11 01:27:40|41101.5|41081.5|41104|41084|41104|41084|41101.5|41081.5|0
1726018070000|2024-09-11 01:27:50|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|41101|41081|1
1726018080000|2024-09-11 01:28:00|41103.5|41083.5|41106.5|41086.5|41106.5|41086.5|41103.5|41083.5|3
1726018090000|2024-09-11 01:28:10|41108.6|41088.6|41109|41089|41111.5|41091.5|41108.6|41088.6|1
1726018100000|2024-09-11 01:28:20|41111.5|41091.5|41111.5|41091.5|41111.5|41091.5|41111.5|41091.5|2
1726018110000|2024-09-11 01:28:30|||||||||3
1726018120000|2024-09-11 01:28:40|41109|41089|41109|41089|41109|41089|41109|41089|5
1726018140000|2024-09-11 01:29:00|41109.4|41089.4|41106.5|41086.5|41109.4|41089.4|41104|41084|5
1726018150000|2024-09-11 01:29:10|41108.6|41088.6|41109|41089|41109|41089|41108.6|41088.6|0
1726018160000|2024-09-11 01:29:20|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|0
1726018170000|2024-09-11 01:29:30|41113.1|41093.1|41113.1|41093.1|41113.1|41093.1|41111.1|41091.1|0
1726018180000|2024-09-11 01:29:40|41115.6|41095.6|41119|41099|41121.5|41101.5|41115.6|41095.6|13
1726018200000|2024-09-11 01:30:00|41116.5|41096.5|41111.5|41091.5|41116.5|41096.5|41106.9|41086.9|6
1726018210000|2024-09-11 01:30:10|41109|41089|41106.5|41086.5|41114|41094|41106.5|41086.5|1
1726018220000|2024-09-11 01:30:20|41109|41089|41109|41089|41109|41089|41106.5|41086.5|1
1726018230000|2024-09-11 01:30:30|41106.5|41086.5|41113.6|41093.6|41116.1|41096.1|41106.5|41086.5|1
1726018240000|2024-09-11 01:30:40|41114|41094|41114.4|41094.4|41116.5|41096.5|41114|41094|0
1726018250000|2024-09-11 01:30:50|41114|41094|41113.6|41093.6|41114|41094|41113.6|41093.6|1
1726018260000|2024-09-11 01:31:00|41114|41094|41114|41094|41114|41094|41111.1|41091.1|0
1726018270000|2024-09-11 01:31:10|41116.1|41096.1|41119|41099|41119|41099|41114|41094|4
1726018280000|2024-09-11 01:31:20|41116.9|41096.9|41111.5|41091.5|41116.9|41096.9|41111.5|41091.5|2
1726018290000|2024-09-11 01:31:30|41113.6|41093.6|41116.1|41096.1|41116.1|41096.1|41111.5|41091.5|0
1726018300000|2024-09-11 01:31:40|41114|41094|41133.2|41113.2|41133.2|41113.2|41114|41094|9
1726018310000|2024-09-11 01:31:50|41135.7|41115.7|41141.1|41121.1|41141.1|41121.1|41133.6|41113.6|9
1726018320000|2024-09-11 01:32:00|41139|41119|41141.5|41121.5|41144|41124|41139|41119|3
1726018330000|2024-09-11 01:32:10|41139.4|41119.4|41136.5|41116.5|41141.5|41121.5|41134|41114|1
1726018340000|2024-09-11 01:32:20|41139|41119|41144|41124|41144|41124|41139|41119|14
1726018350000|2024-09-11 01:32:30|41146.5|41126.5|41151.5|41131.5|41151.5|41131.5|41146.5|41126.5|9
1726018360000|2024-09-11 01:32:40|41154|41134|41156.5|41136.5|41159|41139|41154|41134|5
1726018370000|2024-09-11 01:32:50|41154|41134|41149.8|41129.8|41156.5|41136.5|41147.7|41127.7|5
1726018380000|2024-09-11 01:33:00|41149.4|41129.4|41146.9|41126.9|41154|41134|41146.9|41126.9|2
1726018390000|2024-09-11 01:33:10|41144.8|41124.8|41139|41119|41144.8|41124.8|41136.5|41116.5|7
1726018400000|2024-09-11 01:33:20|41141.1|41121.1|41129|41109|41141.5|41121.5|41129|41109|2
1726018410000|2024-09-11 01:33:30|41126.5|41106.5|41109.4|41089.4|41126.5|41106.5|41109.4|41089.4|8
1726018420000|2024-09-11 01:33:40|41107.3|41087.3|41119|41099|41119|41099|41107.3|41087.3|3
1726018430000|2024-09-11 01:33:50|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|3
1726018440000|2024-09-11 01:34:00|41119|41099|41099.4|41079.4|41119|41099|41099.4|41079.4|7
1726018450000|2024-09-11 01:34:10|41097.3|41077.3|41114|41094|41114|41094|41089.4|41069.4|15
1726018460000|2024-09-11 01:34:20|41116.5|41096.5|41116.5|41096.5|41119|41099|41114|41094|2
1726018470000|2024-09-11 01:34:30|41119|41099|41119|41099|41119|41099|41118.6|41098.6|3
1726018480000|2024-09-11 01:34:40|41116.9|41096.9|41104|41084|41116.9|41096.9|41104|41084|3
1726018490000|2024-09-11 01:34:50|41106.5|41086.5|41101.5|41081.5|41106.5|41086.5|41096.9|41076.9|3
1726018500000|2024-09-11 01:35:00|41099.4|41079.4|41098.6|41078.6|41099.4|41079.4|41096.5|41076.5|6
1726018510000|2024-09-11 01:35:10|41096.5|41076.5|41106.1|41086.1|41106.5|41086.5|41096.5|41076.5|9
1726018520000|2024-09-11 01:35:20|41106.5|41086.5|41101.5|41081.5|41109|41089|41096.9|41076.9|2
1726018530000|2024-09-11 01:35:30|41099|41079|41091.9|41071.9|41099|41079|41091.9|41071.9|2
1726018540000|2024-09-11 01:35:40|41094|41074|41096.5|41076.5|41099.4|41079.4|41094|41074|0
1726018550000|2024-09-11 01:35:50|41094.4|41074.4|41094|41074|41094.4|41074.4|41091.5|41071.5|1
1726018560000|2024-09-11 01:36:00|41096.5|41076.5|41099|41079|41099|41079|41096.5|41076.5|0
1726018570000|2024-09-11 01:36:10|41096.5|41076.5|41094|41074|41099|41079|41091.9|41071.9|3
1726018580000|2024-09-11 01:36:20|41091.5|41071.5|41096.5|41076.5|41096.5|41076.5|41089.4|41069.4|5
1726018590000|2024-09-11 01:36:30|41099|41079|41101.5|41081.5|41101.5|41081.5|41096.9|41076.9|0
1726018600000|2024-09-11 01:36:40|41101.1|41081.1|41101.5|41081.5|41104|41084|41099|41079|3
1726018610000|2024-09-11 01:36:50|41103.6|41083.6|41111.5|41091.5|41111.5|41091.5|41103.6|41083.6|1
1726018620000|2024-09-11 01:37:00|41114|41094|41109|41089|41116.5|41096.5|41109|41089|0
1726018630000|2024-09-11 01:37:10|41106.9|41086.9|41101.5|41081.5|41106.9|41086.9|41101.5|41081.5|2
1726018640000|2024-09-11 01:37:20|41103.6|41083.6|41111.5|41091.5|41114|41094|41103.6|41083.6|2
1726018650000|2024-09-11 01:37:30|41109.4|41089.4|41104|41084|41111.5|41091.5|41104|41084|0
1726018660000|2024-09-11 01:37:40|41101.5|41081.5|41108.6|41088.6|41108.6|41088.6|41101.5|41081.5|1
1726018670000|2024-09-11 01:37:50|41109|41089|41111.5|41091.5|41114|41094|41109|41089|1
1726018680000|2024-09-11 01:38:00|41114|41094|41136.5|41116.5|41136.5|41116.5|41114|41094|12
1726018690000|2024-09-11 01:38:10|41136.1|41116.1|41131.9|41111.9|41136.5|41116.5|41129.4|41109.4|5
1726018700000|2024-09-11 01:38:20|41129.4|41109.4|41131.5|41111.5|41131.9|41111.9|41129|41109|1
1726018710000|2024-09-11 01:38:30|41131.9|41111.9|41131.9|41111.9|41134.4|41114.4|41131.9|41111.9|0
1726018720000|2024-09-11 01:38:40|41134.4|41114.4|41129|41109|41134.4|41114.4|41129|41109|4
1726018730000|2024-09-11 01:38:50|41126.9|41106.9|41126.5|41106.5|41131.5|41111.5|41126.5|41106.5|5
1726018740000|2024-09-11 01:39:00|41126.1|41106.1|41126.5|41106.5|41129|41109|41126.1|41106.1|3
1726018750000|2024-09-11 01:39:10|41121.5|41101.5|41121.9|41101.9|41126.5|41106.5|41121.5|41101.5|1
1726018760000|2024-09-11 01:39:20|41124|41104|41131.5|41111.5|41131.5|41111.5|41121.9|41101.9|3
1726018770000|2024-09-11 01:39:30|41134|41114|41131.5|41111.5|41134|41114|41131.5|41111.5|1
1726018780000|2024-09-11 01:39:40|41133.6|41113.6|41139|41119|41139|41119|41133.6|41113.6|5
1726018790000|2024-09-11 01:39:50|41141.1|41121.1|41141.5|41121.5|41146.5|41126.5|41141.1|41121.1|7
1726018800000|2024-09-11 01:40:00|41139.4|41119.4|41154|41134|41156.5|41136.5|41139.4|41119.4|25
1726018810000|2024-09-11 01:40:10|41156.5|41136.5|41156.5|41136.5|41158.6|41138.6|41154|41134|2
1726018820000|2024-09-11 01:40:20|41154.4|41134.4|41154|41134|41159|41139|41154|41134|10
1726018830000|2024-09-11 01:40:30|41151.5|41131.5|41149|41129|41154|41134|41149|41129|3
1726018840000|2024-09-11 01:40:40|41151.1|41131.1|41146.9|41126.9|41151.5|41131.5|41146.9|41126.9|3
1726018850000|2024-09-11 01:40:50|41149|41129|41156.5|41136.5|41156.5|41136.5|41149|41129|7
1726018860000|2024-09-11 01:41:00|41158.6|41138.6|41161.5|41141.5|41164|41144|41158.6|41138.6|6
1726018870000|2024-09-11 01:41:10|41164|41144|41159|41139|41164|41144|41159|41139|4
1726018880000|2024-09-11 01:41:20|41161.5|41141.5|41161.5|41141.5|41161.5|41141.5|41159|41139|5
1726018890000|2024-09-11 01:41:30|||||||||1
1726018900000|2024-09-11 01:41:40|41163.6|41143.6|41168.6|41148.6|41168.6|41148.6|41161.5|41141.5|12
1726018910000|2024-09-11 01:41:50|41171.5|41151.5|41174|41154|41174|41154|41169|41149|53
1726018920000|2024-09-11 01:42:00|41181.1|41161.1|41196.1|41176.1|41196.1|41176.1|41181.1|41161.1|55
1726018930000|2024-09-11 01:42:10|41194|41174|41199.4|41179.4|41203.6|41183.6|41193.6|41173.6|11
1726018940000|2024-09-11 01:42:20|41199|41179|41191.9|41171.9|41199|41179|41191.9|41171.9|7
1726018950000|2024-09-11 01:42:30|41189.4|41169.4|41189|41169|41191.5|41171.5|41189|41169|1
1726018960000|2024-09-11 01:42:40|41191.5|41171.5|41194|41174|41199|41179|41191.5|41171.5|5
1726018970000|2024-09-11 01:42:50|41196.5|41176.5|41194.8|41174.8|41199|41179|41191.5|41171.5|5
1726018980000|2024-09-11 01:43:00|41192.7|41172.7|41194|41174|41196.9|41176.9|41192.7|41172.7|1
1726018990000|2024-09-11 01:43:10|41196.5|41176.5|41201.5|41181.5|41201.5|41181.5|41191.9|41171.9|11
1726019000000|2024-09-11 01:43:20|41197.3|41177.3|41196.5|41176.5|41197.3|41177.3|41194|41174|5
1726019010000|2024-09-11 01:43:30|41199|41179|41199|41179|41199|41179|41194|41174|0
1726019020000|2024-09-11 01:43:40|41196.9|41176.9|41194|41174|41199|41179|41194|41174|5
1726019030000|2024-09-11 01:43:50|41196.1|41176.1|41189.4|41169.4|41196.1|41176.1|41189.4|41169.4|1
1726019040000|2024-09-11 01:44:00|41187.3|41167.3|41181.5|41161.5|41187.3|41167.3|41179|41159|5
1726019050000|2024-09-11 01:44:10|41183.6|41163.6|41191.5|41171.5|41191.5|41171.5|41183.6|41163.6|25
1726019060000|2024-09-11 01:44:20|41191.1|41171.1|41191.5|41171.5|41191.5|41171.5|41186.5|41166.5|1
1726019070000|2024-09-11 01:44:30|41186.5|41166.5|41186.5|41166.5|41189|41169|41186.5|41166.5|0
1726019080000|2024-09-11 01:44:40|||||||||2
1726019090000|2024-09-11 01:44:50|41189|41169|41186.5|41166.5|41191.5|41171.5|41186.5|41166.5|1
1726019100000|2024-09-11 01:45:00|41188.6|41168.6|41186.5|41166.5|41191.5|41171.5|41184|41164|4
1726019110000|2024-09-11 01:45:10|41189|41169|41186.5|41166.5|41189|41169|41184|41164|0
1726019120000|2024-09-11 01:45:20|41181.5|41161.5|41186.5|41166.5|41186.5|41166.5|41181.5|41161.5|4
1726019130000|2024-09-11 01:45:30|41186.9|41166.9|41196.5|41176.5|41196.5|41176.5|41186.9|41166.9|7
1726019140000|2024-09-11 01:45:40|41199|41179|41201.5|41181.5|41204|41184|41196.5|41176.5|2
1726019150000|2024-09-11 01:45:50|41201.9|41181.9|41196.5|41176.5|41203.6|41183.6|41196.5|41176.5|1
1726019160000|2024-09-11 01:46:00|41199|41179|41199|41179|41199|41179|41196.5|41176.5|1
1726019170000|2024-09-11 01:46:10|41196.5|41176.5|41209|41189|41209|41189|41196.5|41176.5|16
1726019180000|2024-09-11 01:46:20|41211.1|41191.1|41231.5|41211.5|41234|41214|41211.1|41191.1|29
1726019190000|2024-09-11 01:46:30|41229|41209|41226.5|41206.5|41229|41209|41224|41204|8
1726019200000|2024-09-11 01:46:40|41224|41204|41229|41209|41229|41209|41224|41204|4
1726019210000|2024-09-11 01:46:50|41229.4|41209.4|41229|41209|41231.5|41211.5|41226.5|41206.5|1
1726019220000|2024-09-11 01:47:00|41226.5|41206.5|41231.5|41211.5|41231.5|41211.5|41224|41204|7
1726019230000|2024-09-11 01:47:10|41234|41214|41229|41209|41234|41214|41229|41209|8
1726019240000|2024-09-11 01:47:20|41226.9|41206.9|41226.9|41206.9|41229|41209|41226.5|41206.5|4
1726019250000|2024-09-11 01:47:30|41226.5|41206.5|41226.5|41206.5|41231.5|41211.5|41226.5|41206.5|8
1726019260000|2024-09-11 01:47:40|41228.6|41208.6|41231.1|41211.1|41233.6|41213.6|41226.5|41206.5|11
1726019270000|2024-09-11 01:47:50|41229|41209|41233.2|41213.2|41233.2|41213.2|41229|41209|13
1726019280000|2024-09-11 01:48:00|41235.3|41215.3|41241.1|41221.1|41241.1|41221.1|41231.9|41211.9|18
1726019290000|2024-09-11 01:48:10|41241.5|41221.5|41241.5|41221.5|41246.1|41226.1|41241.5|41221.5|2
1726019300000|2024-09-11 01:48:20|41244|41224|41234.4|41214.4|41244|41224|41234.4|41214.4|11
1726019310000|2024-09-11 01:48:30|41236.5|41216.5|41239|41219|41241.1|41221.1|41236.5|41216.5|1
1726019320000|2024-09-11 01:48:40|41241.1|41221.1|41241.5|41221.5|41241.5|41221.5|41236.5|41216.5|0
1726019330000|2024-09-11 01:48:50|41239.4|41219.4|41241.5|41221.5|41246.1|41226.1|41239|41219|6
1726019340000|2024-09-11 01:49:00|41241.1|41221.1|41231.9|41211.9|41241.1|41221.1|41231.9|41211.9|3
1726019350000|2024-09-11 01:49:10|41236.5|41216.5|41239|41219|41239|41219|41234|41214|2
1726019360000|2024-09-11 01:49:20|41236.9|41216.9|41236.5|41216.5|41239|41219|41236.5|41216.5|2
1726019370000|2024-09-11 01:49:30|41236.9|41216.9|41241.1|41221.1|41241.1|41221.1|41231.9|41211.9|4
1726019380000|2024-09-11 01:49:40|41241.5|41221.5|41241.5|41221.5|41243.6|41223.6|41236.5|41216.5|5
1726019390000|2024-09-11 01:49:50|41236.5|41216.5|41236.5|41216.5|41239|41219|41236.5|41216.5|1
1726019400000|2024-09-11 01:50:00|41239|41219|41239|41219|41244|41224|41236.5|41216.5|31
1726019410000|2024-09-11 01:50:10|41236.9|41216.9|41241.1|41221.1|41243.6|41223.6|41236.9|41216.9|10
1726019420000|2024-09-11 01:50:20|41245.7|41225.7|41241.1|41221.1|41245.7|41225.7|41241.1|41221.1|2
1726019430000|2024-09-11 01:50:30|41239|41219|41236.5|41216.5|41239|41219|41234|41214|1
1726019440000|2024-09-11 01:50:40|41238.6|41218.6|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|6
1726019450000|2024-09-11 01:50:50|41241.5|41221.5|41244|41224|41246.5|41226.5|41241.1|41221.1|1
1726019460000|2024-09-11 01:51:00|41246.5|41226.5|41244|41224|41254|41234|41241.9|41221.9|10
1726019470000|2024-09-11 01:51:10|41241.5|41221.5|41236.9|41216.9|41244|41224|41236.9|41216.9|3
1726019480000|2024-09-11 01:51:20|41234.4|41214.4|41231.5|41211.5|41234.4|41214.4|41229|41209|6
1726019490000|2024-09-11 01:51:30|41229.4|41209.4|41236.5|41216.5|41236.5|41216.5|41229|41209|6
1726019500000|2024-09-11 01:51:40|41239|41219|41241.1|41221.1|41245.7|41225.7|41236.5|41216.5|4
1726019510000|2024-09-11 01:51:50|41239|41219|41236.1|41216.1|41239|41219|41236.1|41216.1|1
1726019520000|2024-09-11 01:52:00|41238.6|41218.6|41241.5|41221.5|41241.5|41221.5|41238.6|41218.6|7
1726019530000|2024-09-11 01:52:10|41239|41219|41239|41219|41243.6|41223.6|41239|41219|5
1726019540000|2024-09-11 01:52:20|41241.1|41221.1|41236.9|41216.9|41241.9|41221.9|41236.9|41216.9|5
1726019550000|2024-09-11 01:52:30|41239|41219|41239|41219|41245.7|41225.7|41239|41219|4
1726019560000|2024-09-11 01:52:40|41236.9|41216.9|41233.6|41213.6|41236.9|41216.9|41231.5|41211.5|3
1726019570000|2024-09-11 01:52:50|41231.5|41211.5|41231.5|41211.5|41234|41214|41229|41209|3
1726019580000|2024-09-11 01:53:00|41234|41214|41233.6|41213.6|41234|41214|41231.1|41211.1|1
1726019590000|2024-09-11 01:53:10|41234|41214|41248.6|41228.6|41250.7|41230.7|41234|41214|1
1726019600000|2024-09-11 01:53:20|41246.1|41226.1|41251.9|41231.9|41254.4|41234.4|41246.1|41226.1|14
1726019610000|2024-09-11 01:53:30|41254|41234|41244|41224|41254|41234|41244|41224|5
1726019620000|2024-09-11 01:53:40|41241.9|41221.9|41241.5|41221.5|41244|41224|41239.4|41219.4|1
1726019630000|2024-09-11 01:53:50|41239.4|41219.4|41230.3|41210.3|41239.4|41219.4|41230.3|41210.3|1
1726019640000|2024-09-11 01:54:00|41232.4|41212.4|41228.6|41208.6|41234.5|41214.5|41228.6|41208.6|2
1726019650000|2024-09-11 01:54:10|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|1
1726019660000|2024-09-11 01:54:20|41229|41209|41226.1|41206.1|41229|41209|41226.1|41206.1|0
1726019670000|2024-09-11 01:54:30|41229|41209|41226.1|41206.1|41231.1|41211.1|41226.1|41206.1|0
1726019680000|2024-09-11 01:54:40|41224|41204|41224|41204|41226.1|41206.1|41223.6|41203.6|2
1726019690000|2024-09-11 01:54:50|41221.5|41201.5|41222|41202|41226.1|41206.1|41221.5|41201.5|1
1726019700000|2024-09-11 01:55:00|41221.5|41201.5|41221.1|41201.1|41221.5|41201.5|41218.6|41198.6|0
1726019710000|2024-09-11 01:55:10|41216.1|41196.1|41223.6|41203.6|41223.6|41203.6|41216.1|41196.1|0
1726019720000|2024-09-11 01:55:20|41225.7|41205.7|41221.1|41201.1|41225.7|41205.7|41221.1|41201.1|0
1726019730000|2024-09-11 01:55:30|41223.2|41203.2|41223.6|41203.6|41225.7|41205.7|41221.1|41201.1|0
1726019740000|2024-09-11 01:55:40|41223.2|41203.2|41221.1|41201.1|41223.6|41203.6|41218.6|41198.6|3
1726019750000|2024-09-11 01:55:50|41219|41199|41223.6|41203.6|41225.7|41205.7|41218.6|41198.6|7
1726019760000|2024-09-11 01:56:00|41225.7|41205.7|41226.1|41206.1|41226.1|41206.1|41221.5|41201.5|6
1726019770000|2024-09-11 01:56:10|41224|41204|41226.1|41206.1|41228.6|41208.6|41221.1|41201.1|4
1726019780000|2024-09-11 01:56:20|41226.5|41206.5|41231.1|41211.1|41231.1|41211.1|41226.5|41206.5|1
1726019790000|2024-09-11 01:56:30|41229|41209|41231.1|41211.1|41231.1|41211.1|41229|41209|1
1726019800000|2024-09-11 01:56:40|41234|41214|41236.1|41216.1|41238.6|41218.6|41234|41214|9
1726019810000|2024-09-11 01:56:50|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|0
1726019820000|2024-09-11 01:57:00|41233.6|41213.6|41234|41214|41236.5|41216.5|41233.6|41213.6|4
1726019830000|2024-09-11 01:57:10|41229.5|41209.5|41224|41204|41229.5|41209.5|41222|41202|8
1726019850000|2024-09-11 01:57:30|41224.1|41204.1|41226.1|41206.1|41227|41207|41224.1|41204.1|2
1726019860000|2024-09-11 01:57:40|41228.2|41208.2|41229.1|41209.1|41229.1|41209.1|41226.1|41206.1|2
1726019870000|2024-09-11 01:57:50|41227|41207|41232.4|41212.4|41232.4|41212.4|41227|41207|0
1726019880000|2024-09-11 01:58:00|41232|41212|41243.2|41223.2|41243.2|41223.2|41232|41212|1
1726019890000|2024-09-11 01:58:10|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|0
1726019900000|2024-09-11 01:58:20|41244.1|41224.1|41244.1|41224.1|41246.1|41226.1|41241.6|41221.6|1
1726019910000|2024-09-11 01:58:30|41241.1|41221.1|41237|41217|41246.1|41226.1|41237|41217|6
1726019920000|2024-09-11 01:58:40|41239.1|41219.1|41236.6|41216.6|41241.1|41221.1|41236.6|41216.6|0
1726019930000|2024-09-11 01:58:50|41236.1|41216.1|41232|41212|41236.1|41216.1|41232|41212|0
1726019940000|2024-09-11 01:59:00|41234.1|41214.1|41229.1|41209.1|41234.1|41214.1|41226.6|41206.6|1
1726019950000|2024-09-11 01:59:10|41226.6|41206.6|41224.1|41204.1|41226.6|41206.6|41222|41202|0
1726019960000|2024-09-11 01:59:20|41226.1|41206.1|41221.6|41201.6|41226.1|41206.1|41221.6|41201.6|4
1726019970000|2024-09-11 01:59:30|41222|41202|41219.5|41199.5|41222|41202|41219.5|41199.5|0
1726019980000|2024-09-11 01:59:40|41221.6|41201.6|41219.1|41199.1|41224.1|41204.1|41219.1|41199.1|3
1726019990000|2024-09-11 01:59:50|41219.5|41199.5|41221.1|41201.1|41221.6|41201.6|41216.6|41196.6|7
1726020000000|2024-09-11 02:00:00|41217|41197|41204.5|41184.5|41217|41197|41199.5|41179.5|20
1726020010000|2024-09-11 02:00:10|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|41204.5|41184.5|3
1726020020000|2024-09-11 02:00:20|41209.1|41189.1|41219.1|41199.1|41219.1|41199.1|41209.1|41189.1|4
1726020030000|2024-09-11 02:00:30|41219.5|41199.5|41231.6|41211.6|41231.6|41211.6|41219.5|41199.5|11
1726020040000|2024-09-11 02:00:40|41233.6|41213.6|41241.6|41221.6|41241.6|41221.6|41233.6|41213.6|7
1726020050000|2024-09-11 02:00:50|41239.1|41219.1|41239.1|41219.1|41244.1|41224.1|41239.1|41219.1|1
1726020060000|2024-09-11 02:01:00|41237|41217|41256.2|41236.2|41258.2|41238.2|41237|41217|9
1726020070000|2024-09-11 02:01:10|41254.1|41234.1|41244.1|41224.1|41254.1|41234.1|41244.1|41224.1|3
1726020080000|2024-09-11 02:01:20|41242|41222|41237|41217|41242|41222|41237|41217|0
1726020090000|2024-09-11 02:01:30|41239.1|41219.1|41246.2|41226.2|41246.2|41226.2|41239.1|41219.1|3
1726020100000|2024-09-11 02:01:40|41244.5|41224.5|41242|41222|41246.6|41226.6|41241.6|41221.6|7
1726020110000|2024-09-11 02:01:50|41241.6|41221.6|41242|41222|41246.6|41226.6|41239.1|41219.1|2
1726020120000|2024-09-11 02:02:00|41241.6|41221.6|41239.1|41219.1|41241.6|41221.6|41234.5|41214.5|3
1726020130000|2024-09-11 02:02:10|41241.2|41221.2|41248.7|41228.7|41248.7|41228.7|41241.2|41221.2|3
1726020140000|2024-09-11 02:02:20|41249.1|41229.1|41259.1|41239.1|41261.6|41241.6|41249.1|41229.1|9
1726020150000|2024-09-11 02:02:30|41259.5|41239.5|41261.2|41241.2|41263.7|41243.7|41259.1|41239.1|6
1726020160000|2024-09-11 02:02:40|41259.1|41239.1|41259.5|41239.5|41261.6|41241.6|41258.7|41238.7|3
1726020170000|2024-09-11 02:02:50|41259.1|41239.1|41252|41232|41259.1|41239.1|41252|41232|2
1726020180000|2024-09-11 02:03:00|41251.6|41231.6|41247|41227|41251.6|41231.6|41244.1|41224.1|8
1726020190000|2024-09-11 02:03:10|41246.6|41226.6|41241.6|41221.6|41246.6|41226.6|41241.6|41221.6|3
1726020200000|2024-09-11 02:03:20|41241.2|41221.2|41236.6|41216.6|41241.2|41221.2|41236.6|41216.6|0
1726020210000|2024-09-11 02:03:30|41234.5|41214.5|41236.6|41216.6|41236.6|41216.6|41232|41212|1
1726020220000|2024-09-11 02:03:40|41234.1|41214.1|41239.1|41219.1|41239.1|41219.1|41234.1|41214.1|1
1726020230000|2024-09-11 02:03:50|41241.6|41221.6|41237|41217|41241.6|41221.6|41237|41217|3
1726020240000|2024-09-11 02:04:00|41236.6|41216.6|41239.1|41219.1|41239.1|41219.1|41236.6|41216.6|0
1726020250000|2024-09-11 02:04:10|41241.2|41221.2|41246.2|41226.2|41246.2|41226.2|41241.2|41221.2|0
1726020260000|2024-09-11 02:04:20|41244.1|41224.1|41244.1|41224.1|41246.2|41226.2|41244.1|41224.1|3
1726020270000|2024-09-11 02:04:30|41246.2|41226.2|41248.7|41228.7|41250.7|41230.7|41246.2|41226.2|5
1726020280000|2024-09-11 02:04:40|41246.6|41226.6|41250.8|41230.8|41250.8|41230.8|41246.6|41226.6|1
1726020290000|2024-09-11 02:04:50|41248.7|41228.7|41249.1|41229.1|41249.1|41229.1|41246.6|41226.6|4
1726020300000|2024-09-11 02:05:00|41251.2|41231.2|41249.1|41229.1|41251.2|41231.2|41248.7|41228.7|2
1726020310000|2024-09-11 02:05:10|41251.6|41231.6|41256.6|41236.6|41256.6|41236.6|41251.6|41231.6|2
1726020320000|2024-09-11 02:05:20|41254.5|41234.5|41263.7|41243.7|41263.7|41243.7|41254.1|41234.1|1
1726020330000|2024-09-11 02:05:30|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41261.2|41241.2|2
1726020340000|2024-09-11 02:05:40|41267.8|41247.8|41265.8|41245.8|41268.3|41248.3|41263.7|41243.7|3
1726020350000|2024-09-11 02:05:50|41268.3|41248.3|41269.1|41249.1|41269.1|41249.1|41265.8|41245.8|3
1726020360000|2024-09-11 02:06:00|41267|41247|41271.2|41251.2|41271.2|41251.2|41264.1|41244.1|8
1726020370000|2024-09-11 02:06:10|41269.1|41249.1|41271.2|41251.2|41271.2|41251.2|41268.7|41248.7|5
1726020380000|2024-09-11 02:06:20|41269.1|41249.1|41271.2|41251.2|41271.2|41251.2|41266.6|41246.6|0
1726020390000|2024-09-11 02:06:30|41269.1|41249.1|41267|41247|41271.2|41251.2|41266.2|41246.2|8
1726020400000|2024-09-11 02:06:40|41269.1|41249.1|41269.1|41249.1|41271.2|41251.2|41269.1|41249.1|2
1726020410000|2024-09-11 02:06:50|41268.7|41248.7|41266.6|41246.6|41271.2|41251.2|41266.6|41246.6|4
1726020420000|2024-09-11 02:07:00|41269.1|41249.1|41269.1|41249.1|41273.7|41253.7|41268.7|41248.7|11
1726020430000|2024-09-11 02:07:10|41269.5|41249.5|41274.1|41254.1|41274.1|41254.1|41269.5|41249.5|4
1726020440000|2024-09-11 02:07:20|41271.6|41251.6|41271.6|41251.6|41271.6|41251.6|41271.6|41251.6|3
1726020450000|2024-09-11 02:07:30|41274.1|41254.1|41274.1|41254.1|41276.6|41256.6|41274.1|41254.1|1
1726020460000|2024-09-11 02:07:40|41271.6|41251.6|41274.1|41254.1|41274.1|41254.1|41269.5|41249.5|5
1726020470000|2024-09-11 02:07:50|41276.2|41256.2|41276.2|41256.2|41276.6|41256.6|41276.2|41256.2|0
1726020480000|2024-09-11 02:08:00|41276.6|41256.6|41284.1|41264.1|41286.6|41266.6|41276.6|41256.6|8
1726020490000|2024-09-11 02:08:10|41286.6|41266.6|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|4
1726020500000|2024-09-11 02:08:20|41279.1|41259.1|41277|41257|41284.1|41264.1|41277|41257|2
1726020510000|2024-09-11 02:08:30|41279.1|41259.1|41274.1|41254.1|41279.1|41259.1|41274.1|41254.1|1
1726020520000|2024-09-11 02:08:40|41276.6|41256.6|41274.1|41254.1|41279.1|41259.1|41274.1|41254.1|8
1726020530000|2024-09-11 02:08:50|41276.6|41256.6|41279.1|41259.1|41279.1|41259.1|41276.6|41256.6|2
1726020540000|2024-09-11 02:09:00|41281.2|41261.2|41286.6|41266.6|41286.6|41266.6|41281.2|41261.2|3
1726020550000|2024-09-11 02:09:10|41288.7|41268.7|41286.6|41266.6|41289.1|41269.1|41286.6|41266.6|0
1726020560000|2024-09-11 02:09:20|41284.1|41264.1|41286.6|41266.6|41289.1|41269.1|41284.1|41264.1|3
1726020570000|2024-09-11 02:09:30|41284.1|41264.1|41281.6|41261.6|41284.1|41264.1|41281.6|41261.6|1
1726020590000|2024-09-11 02:09:50|41279.1|41259.1|41277|41257|41279.1|41259.1|41277|41257|4
1726020600000|2024-09-11 02:10:00|41276.6|41256.6|41281.2|41261.2|41281.2|41261.2|41274.1|41254.1|7
1726020610000|2024-09-11 02:10:10|41279.1|41259.1|41276.2|41256.2|41279.1|41259.1|41276.2|41256.2|1
1726020620000|2024-09-11 02:10:20|41272|41252|41272|41252|41272|41252|41272|41252|5
1726020630000|2024-09-11 02:10:30|41274.1|41254.1|41278.7|41258.7|41278.7|41258.7|41274.1|41254.1|3
1726020640000|2024-09-11 02:10:40|41278.3|41258.3|41279.1|41259.1|41279.1|41259.1|41274.1|41254.1|4
1726020650000|2024-09-11 02:10:50|41277|41257|41269.9|41249.9|41277|41257|41269.9|41249.9|0
1726020660000|2024-09-11 02:11:00|41272|41252|41271.6|41251.6|41272|41252|41269.5|41249.5|3
1726020670000|2024-09-11 02:11:10|41269.1|41249.1|41266.6|41246.6|41271.6|41251.6|41266.6|41246.6|2
1726020680000|2024-09-11 02:11:20|41264.1|41244.1|41261.6|41241.6|41266.6|41246.6|41259.1|41239.1|5
1726020690000|2024-09-11 02:11:30|41259.5|41239.5|41254.1|41234.1|41259.5|41239.5|41251.6|41231.6|4
1726020700000|2024-09-11 02:11:40|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|1
1726020710000|2024-09-11 02:11:50|41258.7|41238.7|41261.2|41241.2|41261.2|41241.2|41258.7|41238.7|0
1726020720000|2024-09-11 02:12:00|41258.7|41238.7|41247|41227|41258.7|41238.7|41247|41227|3
1726020730000|2024-09-11 02:12:10|41244.5|41224.5|41246.6|41226.6|41248.7|41228.7|41244.1|41224.1|2
1726020740000|2024-09-11 02:12:20|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|2
1726020750000|2024-09-11 02:12:30|41244.1|41224.1|41236.6|41216.6|41244.1|41224.1|41236.6|41216.6|10
1726020760000|2024-09-11 02:12:40|41234.1|41214.1|41234.1|41214.1|41234.1|41214.1|41231.6|41211.6|1
1726020770000|2024-09-11 02:12:50|41231.6|41211.6|41231.2|41211.2|41231.6|41211.6|41229.1|41209.1|2
1726020780000|2024-09-11 02:13:00|41229.1|41209.1|41226.6|41206.6|41231.2|41211.2|41226.6|41206.6|2
1726020790000|2024-09-11 02:13:10|41228.7|41208.7|41231.2|41211.2|41233.3|41213.3|41226.6|41206.6|0
1726020810000|2024-09-11 02:13:30|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41231.2|41211.2|0
1726020820000|2024-09-11 02:13:40|41234.1|41214.1|41236.2|41216.2|41236.2|41216.2|41234.1|41214.1|0
1726020830000|2024-09-11 02:13:50|41238.3|41218.3|41236.2|41216.2|41240.8|41220.8|41236.2|41216.2|0
1726020840000|2024-09-11 02:14:00|41238.7|41218.7|41238.7|41218.7|41240.8|41220.8|41236.6|41216.6|5
1726020850000|2024-09-11 02:14:10|41240.8|41220.8|41243.3|41223.3|41243.3|41223.3|41238.7|41218.7|1
1726020860000|2024-09-11 02:14:20|41241.2|41221.2|41243.7|41223.7|41245.8|41225.8|41241.2|41221.2|2
1726020870000|2024-09-11 02:14:30|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41243.7|41223.7|0
1726020880000|2024-09-11 02:14:40|41243.7|41223.7|41245.8|41225.8|41248.3|41228.3|41243.7|41223.7|1
1726020890000|2024-09-11 02:14:50|41247.9|41227.9|41250.8|41230.8|41253.3|41233.3|41247.9|41227.9|7
1726020900000|2024-09-11 02:15:00|41252.9|41232.9|41248.7|41228.7|41252.9|41232.9|41248.7|41228.7|0
1726020930000|2024-09-11 02:15:30|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|1
1726020940000|2024-09-11 02:15:40|41248.7|41228.7|41250.8|41230.8|41250.8|41230.8|41248.7|41228.7|0
1726020950000|2024-09-11 02:15:50|41253.3|41233.3|41254.1|41234.1|41254.1|41234.1|41253.3|41233.3|0
1726020960000|2024-09-11 02:16:00|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|1
1726020980000|2024-09-11 02:16:20|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|3
1726020990000|2024-09-11 02:16:30|41261.2|41241.2|41257|41237|41261.6|41241.6|41257|41237|2
1726021000000|2024-09-11 02:16:40|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|1
1726021010000|2024-09-11 02:16:50|41261.2|41241.2|41259.1|41239.1|41261.6|41241.6|41259.1|41239.1|0
1726021020000|2024-09-11 02:17:00|41261.6|41241.6|41256.6|41236.6|41261.6|41241.6|41256.6|41236.6|1
1726021040000|2024-09-11 02:17:20|41257|41237|41257|41237|41257|41237|41257|41237|0
1726021050000|2024-09-11 02:17:30|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41257|41237|0
1726021060000|2024-09-11 02:17:40|41257.4|41237.4|41256.6|41236.6|41257.4|41237.4|41256.6|41236.6|1
1726021070000|2024-09-11 02:17:50|41254.5|41234.5|41254.1|41234.1|41256.6|41236.6|41254.1|41234.1|0
1726021080000|2024-09-11 02:18:00|41251.6|41231.6|41256.6|41236.6|41256.6|41236.6|41251.6|41231.6|2
1726021090000|2024-09-11 02:18:10|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|0
1726021100000|2024-09-11 02:18:20|41257|41237|41256.6|41236.6|41257|41237|41256.6|41236.6|0
1726021110000|2024-09-11 02:18:30|41259.1|41239.1|41254.5|41234.5|41259.1|41239.1|41254.5|41234.5|4
1726021130000|2024-09-11 02:18:50|||||||||2
1726021140000|2024-09-11 02:19:00|41256.6|41236.6|41254.1|41234.1|41259.1|41239.1|41254.1|41234.1|1
1726021150000|2024-09-11 02:19:10|||||||||2
1726021160000|2024-09-11 02:19:20|41256.2|41236.2|41254.1|41234.1|41256.6|41236.6|41254.1|41234.1|3
1726021170000|2024-09-11 02:19:30|41256.2|41236.2|41254.1|41234.1|41256.6|41236.6|41254.1|41234.1|4
1726021180000|2024-09-11 02:19:40|41256.2|41236.2|41256.6|41236.6|41258.7|41238.7|41254.1|41234.1|1
1726021190000|2024-09-11 02:19:50|41257|41237|41261.6|41241.6|41261.6|41241.6|41257|41237|1
1726021200000|2024-09-11 02:20:00|41262|41242|41264.1|41244.1|41264.1|41244.1|41262|41242|0
1726021210000|2024-09-11 02:20:10|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|2
1726021220000|2024-09-11 02:20:20|41259.1|41239.1|41261.6|41241.6|41261.6|41241.6|41259.1|41239.1|0
1726021230000|2024-09-11 02:20:30|41264.1|41244.1|41266.6|41246.6|41266.6|41246.6|41264.1|41244.1|3
1726021240000|2024-09-11 02:20:40|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|1
1726021250000|2024-09-11 02:20:50|41267|41247|41266.6|41246.6|41267|41247|41266.6|41246.6|2
1726021260000|2024-09-11 02:21:00|41266.2|41246.2|41262|41242|41266.2|41246.2|41259.5|41239.5|0
1726021270000|2024-09-11 02:21:10|41259.5|41239.5|41259.5|41239.5|41262|41242|41259.5|41239.5|1
1726021280000|2024-09-11 02:21:20|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|1
1726021290000|2024-09-11 02:21:30|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|0
1726021300000|2024-09-11 02:21:40|41261.6|41241.6|41257|41237|41261.6|41241.6|41257|41237|4
1726021310000|2024-09-11 02:21:50|41259.1|41239.1|41261.6|41241.6|41261.6|41241.6|41259.1|41239.1|0
1726021320000|2024-09-11 02:22:00|41262|41242|41259.1|41239.1|41262|41242|41259.1|41239.1|0
1726021330000|2024-09-11 02:22:10|41262|41242|41261.6|41241.6|41262|41242|41261.6|41241.6|1
1726021340000|2024-09-11 02:22:20|41263.7|41243.7|41264.1|41244.1|41264.1|41244.1|41263.7|41243.7|0
1726021350000|2024-09-11 02:22:30|41264.5|41244.5|41269.1|41249.1|41269.1|41249.1|41264.5|41244.5|3
1726021360000|2024-09-11 02:22:40|41271.6|41251.6|41271.6|41251.6|41271.6|41251.6|41271.6|41251.6|2
1726021370000|2024-09-11 02:22:50|||||||||1
1726021380000|2024-09-11 02:23:00|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|0
1726021390000|2024-09-11 02:23:10|41266.6|41246.6|41264.1|41244.1|41266.6|41246.6|41264.1|41244.1|1
1726021400000|2024-09-11 02:23:20|41266.2|41246.2|41266.6|41246.6|41266.6|41246.6|41266.2|41246.2|0
1726021410000|2024-09-11 02:23:30|41264.5|41244.5|41266.6|41246.6|41266.6|41246.6|41264.1|41244.1|2
1726021420000|2024-09-11 02:23:40|41261.6|41241.6|41266.6|41246.6|41266.6|41246.6|41261.6|41241.6|0
1726021460000|2024-09-11 02:24:20|||||||||1
1726021470000|2024-09-11 02:24:30|41268.7|41248.7|41266.6|41246.6|41269.1|41249.1|41266.6|41246.6|0
1726021480000|2024-09-11 02:24:40|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|1
1726021490000|2024-09-11 02:24:50|41266.6|41246.6|41266.6|41246.6|41269.1|41249.1|41266.6|41246.6|0
1726021500000|2024-09-11 02:25:00|41269.1|41249.1|41266.6|41246.6|41269.1|41249.1|41264.1|41244.1|2
1726021520000|2024-09-11 02:25:20|41264.1|41244.1|41261.6|41241.6|41264.1|41244.1|41261.6|41241.6|0
1726021530000|2024-09-11 02:25:30|41264.1|41244.1|41264.5|41244.5|41264.5|41244.5|41264.1|41244.1|0
1726021540000|2024-09-11 02:25:40|41264.1|41244.1|41261.6|41241.6|41264.1|41244.1|41261.6|41241.6|1
1726021560000|2024-09-11 02:26:00|41262|41242|41261.6|41241.6|41264.1|41244.1|41261.6|41241.6|3
1726021570000|2024-09-11 02:26:10|41264.1|41244.1|41264.1|41244.1|41264.1|41244.1|41264.1|41244.1|0
1726021590000|2024-09-11 02:26:30|41266.2|41246.2|41266.6|41246.6|41266.6|41246.6|41266.2|41246.2|0
1726021600000|2024-09-11 02:26:40|41269.1|41249.1|41269.1|41249.1|41269.1|41249.1|41266.6|41246.6|3
1726021610000|2024-09-11 02:26:50|41271.2|41251.2|41274.1|41254.1|41274.1|41254.1|41271.2|41251.2|2
1726021620000|2024-09-11 02:27:00|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|0
1726021630000|2024-09-11 02:27:10|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|7
1726021640000|2024-09-11 02:27:20|41281.2|41261.2|41281.6|41261.6|41281.6|41261.6|41281.2|41261.2|3
1726021650000|2024-09-11 02:27:30|41283.7|41263.7|41282.1|41262.1|41284.1|41264.1|41282.1|41262.1|6
1726021660000|2024-09-11 02:27:40|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|3
1726021680000|2024-09-11 02:28:00|41279.6|41259.6|41274.6|41254.6|41279.6|41259.6|41274.6|41254.6|1
1726021690000|2024-09-11 02:28:10|41276.6|41256.6|41274.1|41254.1|41276.6|41256.6|41274.1|41254.1|1
1726021730000|2024-09-11 02:28:50|||||||||6
1726021740000|2024-09-11 02:29:00|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|0
1726021760000|2024-09-11 02:29:20|41270|41250|41269.1|41249.1|41270|41250|41269.1|41249.1|1
1726021770000|2024-09-11 02:29:30|41267.1|41247.1|41267.1|41247.1|41269.1|41249.1|41267.1|41247.1|1
1726021790000|2024-09-11 02:29:50|41269.1|41249.1|41271.6|41251.6|41271.6|41251.6|41267.1|41247.1|0
1726021800000|2024-09-11 02:30:00|41276.6|41256.6|41286.6|41266.6|41286.6|41266.6|41276.6|41256.6|17
1726021810000|2024-09-11 02:30:10|41289.1|41269.1|41282.1|41262.1|41293.7|41273.7|41282.1|41262.1|20
1726021820000|2024-09-11 02:30:20|41279.6|41259.6|41289.2|41269.2|41291.7|41271.7|41277.1|41257.1|23
1726021830000|2024-09-11 02:30:30|41291.2|41271.2|41289.6|41269.6|41292.1|41272.1|41287.1|41267.1|27
1726021840000|2024-09-11 02:30:40|41289.2|41269.2|41284.2|41264.2|41289.2|41269.2|41281.7|41261.7|19
1726021850000|2024-09-11 02:30:50|41286.2|41266.2|41284.2|41264.2|41289.2|41269.2|41284.2|41264.2|1
1726021860000|2024-09-11 02:31:00|41286.2|41266.2|41291.2|41271.2|41298.7|41278.7|41286.2|41266.2|21
1726021870000|2024-09-11 02:31:10|41291.7|41271.7|41289.2|41269.2|41294.2|41274.2|41289.2|41269.2|5
1726021880000|2024-09-11 02:31:20|41291.2|41271.2|41291.7|41271.7|41291.7|41271.7|41291.2|41271.2|2
1726021890000|2024-09-11 02:31:30|41292.1|41272.1|41298.7|41278.7|41298.7|41278.7|41292.1|41272.1|8
1726021900000|2024-09-11 02:31:40|41300.8|41280.8|41311.2|41291.2|41311.7|41291.7|41300.8|41280.8|25
1726021910000|2024-09-11 02:31:50|41309.2|41289.2|41311.2|41291.2|41311.2|41291.2|41309.2|41289.2|6
1726021920000|2024-09-11 02:32:00|41309.2|41289.2|41309.2|41289.2|41313.7|41293.7|41309.2|41289.2|8
1726021930000|2024-09-11 02:32:10|41307.1|41287.1|41314.2|41294.2|41315.8|41295.8|41307.1|41287.1|8
1726021940000|2024-09-11 02:32:20|41316.7|41296.7|41314.2|41294.2|41319.2|41299.2|41314.2|41294.2|3
1726021950000|2024-09-11 02:32:30|41312.1|41292.1|41302.1|41282.1|41312.1|41292.1|41302.1|41282.1|11
1726021960000|2024-09-11 02:32:40|41304.2|41284.2|41302.1|41282.1|41304.2|41284.2|41302.1|41282.1|1
1726021970000|2024-09-11 02:32:50|41304.2|41284.2|41301.7|41281.7|41304.2|41284.2|41299.2|41279.2|7
1726021980000|2024-09-11 02:33:00|41299.6|41279.6|41302.1|41282.1|41302.1|41282.1|41299.2|41279.2|0
1726021990000|2024-09-11 02:33:10|41304.2|41284.2|41306.7|41286.7|41306.7|41286.7|41304.2|41284.2|1
1726022000000|2024-09-11 02:33:20|41304.6|41284.6|41306.7|41286.7|41306.7|41286.7|41304.6|41284.6|1
1726022010000|2024-09-11 02:33:30|41304.6|41284.6|41304.2|41284.2|41304.6|41284.6|41301.7|41281.7|2
1726022020000|2024-09-11 02:33:40|41301.7|41281.7|41306.2|41286.2|41306.2|41286.2|41299.2|41279.2|4
1726022030000|2024-09-11 02:33:50|41309.2|41289.2|41311.7|41291.7|41314.2|41294.2|41309.2|41289.2|2
1726022040000|2024-09-11 02:34:00|41314.2|41294.2|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|0
1726022050000|2024-09-11 02:34:10|41311.7|41291.7|41307.1|41287.1|41311.7|41291.7|41307.1|41287.1|2
1726022060000|2024-09-11 02:34:20|41304.6|41284.6|41304.2|41284.2|41307.1|41287.1|41304.2|41284.2|1
1726022070000|2024-09-11 02:34:30|41302.1|41282.1|41301.7|41281.7|41304.2|41284.2|41299.6|41279.6|1
1726022080000|2024-09-11 02:34:40|41301.3|41281.3|41299.2|41279.2|41301.7|41281.7|41299.2|41279.2|2
1726022090000|2024-09-11 02:34:50|41301.7|41281.7|41301.7|41281.7|41301.7|41281.7|41301.7|41281.7|3
1726022100000|2024-09-11 02:35:00|41302.1|41282.1|41302.1|41282.1|41304.2|41284.2|41297.5|41277.5|7
1726022110000|2024-09-11 02:35:10|41301.7|41281.7|41299.2|41279.2|41304.2|41284.2|41299.2|41279.2|1
1726022120000|2024-09-11 02:35:20|41297.1|41277.1|41297.1|41277.1|41297.1|41277.1|41297.1|41277.1|1
1726022130000|2024-09-11 02:35:30|41294.6|41274.6|41290|41270|41294.6|41274.6|41290|41270|0
1726022140000|2024-09-11 02:35:40|41287.9|41267.9|41287.9|41267.9|41290|41270|41287.9|41267.9|0
1726022150000|2024-09-11 02:35:50|41287.1|41267.1|41291.3|41271.3|41291.3|41271.3|41284.6|41264.6|2
1726022160000|2024-09-11 02:36:00|41289.2|41269.2|41286.7|41266.7|41289.2|41269.2|41284.2|41264.2|6
1726022170000|2024-09-11 02:36:10|41288.8|41268.8|41291.7|41271.7|41291.7|41271.7|41288.8|41268.8|1
1726022180000|2024-09-11 02:36:20|41293.8|41273.8|41294.2|41274.2|41294.2|41274.2|41293.8|41273.8|2
1726022190000|2024-09-11 02:36:30|41296.3|41276.3|41302.1|41282.1|41302.1|41282.1|41296.3|41276.3|4
1726022200000|2024-09-11 02:36:40|41301.7|41281.7|41301.7|41281.7|41301.7|41281.7|41299.6|41279.6|1
1726022210000|2024-09-11 02:36:50|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|16
1726022220000|2024-09-11 02:37:00|41303.8|41283.8|41299.2|41279.2|41303.8|41283.8|41299.2|41279.2|1
1726022240000|2024-09-11 02:37:20|41299.6|41279.6|41304.2|41284.2|41304.2|41284.2|41299.2|41279.2|4
1726022250000|2024-09-11 02:37:30|41304.6|41284.6|41309.2|41289.2|41309.2|41289.2|41304.6|41284.6|2
1726022260000|2024-09-11 02:37:40|41306.7|41286.7|41309.2|41289.2|41309.2|41289.2|41306.7|41286.7|4
1726022270000|2024-09-11 02:37:50|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41309.2|41289.2|2
1726022280000|2024-09-11 02:38:00|41313.8|41293.8|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|5
1726022290000|2024-09-11 02:38:10|41309.6|41289.6|41324.2|41304.2|41324.2|41304.2|41309.2|41289.2|15
1726022300000|2024-09-11 02:38:20|41326.7|41306.7|41329.2|41309.2|41331.7|41311.7|41326.7|41306.7|4
1726022310000|2024-09-11 02:38:30|41331.3|41311.3|41331.7|41311.7|41331.7|41311.7|41329.2|41309.2|0
1726022320000|2024-09-11 02:38:40|41329.6|41309.6|41324.6|41304.6|41331.3|41311.3|41324.6|41304.6|2
1726022330000|2024-09-11 02:38:50|41322.5|41302.5|41324.6|41304.6|41324.6|41304.6|41322.5|41302.5|2
1726022340000|2024-09-11 02:39:00|41327.1|41307.1|41314.6|41294.6|41327.1|41307.1|41314.6|41294.6|1
1726022350000|2024-09-11 02:39:10|41316.7|41296.7|41316.7|41296.7|41317.1|41297.1|41314.2|41294.2|7
1726022360000|2024-09-11 02:39:20|41319.2|41299.2|41316.7|41296.7|41319.2|41299.2|41316.7|41296.7|1
1726022370000|2024-09-11 02:39:30|41318.8|41298.8|41318.8|41298.8|41319.2|41299.2|41316.7|41296.7|27
1726022380000|2024-09-11 02:39:40|41317.1|41297.1|41314.2|41294.2|41317.1|41297.1|41314.2|41294.2|0
1726022390000|2024-09-11 02:39:50|41312.1|41292.1|41311.7|41291.7|41312.1|41292.1|41309.2|41289.2|3
1726022400000|2024-09-11 02:40:00|41309.2|41289.2|41308.8|41288.8|41311.7|41291.7|41306.7|41286.7|3
1726022410000|2024-09-11 02:40:10|41311.7|41291.7|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|10
1726022420000|2024-09-11 02:40:20|41309.6|41289.6|41307.1|41287.1|41309.6|41289.6|41304.6|41284.6|1
1726022430000|2024-09-11 02:40:30|41304.6|41284.6|41309.2|41289.2|41309.2|41289.2|41304.6|41284.6|2
1726022440000|2024-09-11 02:40:40|41311.7|41291.7|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|6
1726022450000|2024-09-11 02:40:50|41311.3|41291.3|41311.7|41291.7|41311.7|41291.7|41309.2|41289.2|0
1726022460000|2024-09-11 02:41:00|41314.2|41294.2|41312.1|41292.1|41316.7|41296.7|41312.1|41292.1|3
1726022470000|2024-09-11 02:41:10|41314.2|41294.2|41318.8|41298.8|41318.8|41298.8|41311.7|41291.7|1
1726022480000|2024-09-11 02:41:20|41319.2|41299.2|41316.7|41296.7|41319.2|41299.2|41316.7|41296.7|0
1726022490000|2024-09-11 02:41:30|41314.2|41294.2|41316.3|41296.3|41319.2|41299.2|41314.2|41294.2|4
1726022500000|2024-09-11 02:41:40|41317.1|41297.1|41316.7|41296.7|41319.2|41299.2|41316.7|41296.7|2
1726022510000|2024-09-11 02:41:50|41319.2|41299.2|41314.2|41294.2|41319.2|41299.2|41314.2|41294.2|0
1726022520000|2024-09-11 02:42:00|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|2
1726022530000|2024-09-11 02:42:10|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|4
1726022540000|2024-09-11 02:42:20|41316.7|41296.7|41321.7|41301.7|41321.7|41301.7|41316.7|41296.7|0
1726022550000|2024-09-11 02:42:30|41324.2|41304.2|41324.2|41304.2|41326.3|41306.3|41324.2|41304.2|4
1726022560000|2024-09-11 02:42:40|41326.7|41306.7|41321.7|41301.7|41326.7|41306.7|41321.7|41301.7|7
1726022570000|2024-09-11 02:42:50|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41316.7|41296.7|3
1726022580000|2024-09-11 02:43:00|41317.1|41297.1|41314.2|41294.2|41317.1|41297.1|41314.2|41294.2|2
1726022590000|2024-09-11 02:43:10|41316.7|41296.7|41309.2|41289.2|41316.7|41296.7|41309.2|41289.2|1
1726022600000|2024-09-11 02:43:20|41307.1|41287.1|41309.2|41289.2|41309.2|41289.2|41307.1|41287.1|3
1726022610000|2024-09-11 02:43:30|||||||||2
1726022620000|2024-09-11 02:43:40|41307.1|41287.1|41304.2|41284.2|41309.2|41289.2|41304.2|41284.2|0
1726022630000|2024-09-11 02:43:50|41306.7|41286.7|41306.7|41286.7|41306.7|41286.7|41304.2|41284.2|0
1726022640000|2024-09-11 02:44:00|41304.2|41284.2|41301.7|41281.7|41306.7|41286.7|41301.7|41281.7|0
1726022650000|2024-09-11 02:44:10|41301.3|41281.3|41301.7|41281.7|41304.2|41284.2|41299.2|41279.2|1
1726022660000|2024-09-11 02:44:20|41303.8|41283.8|41306.3|41286.3|41306.3|41286.3|41303.8|41283.8|0
1726022670000|2024-09-11 02:44:30|41304.2|41284.2|41316.7|41296.7|41316.7|41296.7|41304.2|41284.2|2
1726022680000|2024-09-11 02:44:40|41314.2|41294.2|41311.7|41291.7|41316.7|41296.7|41309.6|41289.6|0
1726022690000|2024-09-11 02:44:50|41314.2|41294.2|41309.2|41289.2|41314.2|41294.2|41309.2|41289.2|2
1726022700000|2024-09-11 02:45:00|41311.7|41291.7|41312.1|41292.1|41312.1|41292.1|41309.2|41289.2|0
1726022710000|2024-09-11 02:45:10|41314.6|41294.6|41314.6|41294.6|41314.6|41294.6|41314.2|41294.2|0
1726022720000|2024-09-11 02:45:20|41316.7|41296.7|41319.2|41299.2|41319.2|41299.2|41316.7|41296.7|0
1726022730000|2024-09-11 02:45:30|41319.6|41299.6|41321.7|41301.7|41323.8|41303.8|41319.6|41299.6|4
1726022740000|2024-09-11 02:45:40|41324.2|41304.2|41321.7|41301.7|41324.2|41304.2|41321.7|41301.7|0
1726022750000|2024-09-11 02:45:50|41323.8|41303.8|41319.2|41299.2|41324.2|41304.2|41319.2|41299.2|1
1726022760000|2024-09-11 02:46:00|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|1
1726022770000|2024-09-11 02:46:10|41312.1|41292.1|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|1
1726022780000|2024-09-11 02:46:20|41313.8|41293.8|41311.7|41291.7|41314.2|41294.2|41309.2|41289.2|1
1726022790000|2024-09-11 02:46:30|41313.8|41293.8|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|1
1726022800000|2024-09-11 02:46:40|41309.2|41289.2|41309.2|41289.2|41311.7|41291.7|41309.2|41289.2|0
1726022810000|2024-09-11 02:46:50|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41309.2|41289.2|0
1726022820000|2024-09-11 02:47:00|41313.8|41293.8|41307.1|41287.1|41314.2|41294.2|41307.1|41287.1|2
1726022830000|2024-09-11 02:47:10|41305|41285|41306.7|41286.7|41306.7|41286.7|41304.2|41284.2|0
1726022840000|2024-09-11 02:47:20|41308.8|41288.8|41309.2|41289.2|41309.2|41289.2|41308.8|41288.8|2
1726022850000|2024-09-11 02:47:30|41311.7|41291.7|41311.3|41291.3|41311.7|41291.7|41309.2|41289.2|0
1726022860000|2024-09-11 02:47:40|41311.7|41291.7|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|1
1726022870000|2024-09-11 02:47:50|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41311.7|41291.7|1
1726022880000|2024-09-11 02:48:00|41314.6|41294.6|41317.1|41297.1|41319.2|41299.2|41314.6|41294.6|2
1726022890000|2024-09-11 02:48:10|41321.7|41301.7|41319.2|41299.2|41321.7|41301.7|41317.1|41297.1|0
1726022900000|2024-09-11 02:48:20|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41319.2|41299.2|0
1726022910000|2024-09-11 02:48:30|41319.6|41299.6|41326.7|41306.7|41326.7|41306.7|41319.2|41299.2|7
1726022930000|2024-09-11 02:48:50|41324.2|41304.2|41326.7|41306.7|41326.7|41306.7|41324.2|41304.2|0
1726022940000|2024-09-11 02:49:00|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41322.1|41302.1|3
1726022950000|2024-09-11 02:49:10|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|1
1726022960000|2024-09-11 02:49:20|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|3
1726022970000|2024-09-11 02:49:30|41329.2|41309.2|41329.2|41309.2|41331.7|41311.7|41329.2|41309.2|0
1726022980000|2024-09-11 02:49:40|||||||||1
1726022990000|2024-09-11 02:49:50|41327.1|41307.1|41327.1|41307.1|41329.2|41309.2|41327.1|41307.1|4
1726023000000|2024-09-11 02:50:00|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|1
1726023010000|2024-09-11 02:50:10|41326.7|41306.7|41329.2|41309.2|41329.2|41309.2|41326.7|41306.7|3
1726023020000|2024-09-11 02:50:20|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|0
1726023030000|2024-09-11 02:50:30|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|0
1726023040000|2024-09-11 02:50:40|41327.1|41307.1|41329.2|41309.2|41329.2|41309.2|41327.1|41307.1|2
1726023050000|2024-09-11 02:50:50|41327.1|41307.1|41324.6|41304.6|41327.1|41307.1|41324.6|41304.6|1
1726023060000|2024-09-11 02:51:00|41322.5|41302.5|41324.2|41304.2|41326.3|41306.3|41322.1|41302.1|8
1726023070000|2024-09-11 02:51:10|41323.8|41303.8|41324.2|41304.2|41324.2|41304.2|41323.8|41303.8|1
1726023080000|2024-09-11 02:51:20|41323.8|41303.8|41319.6|41299.6|41323.8|41303.8|41319.6|41299.6|2
1726023090000|2024-09-11 02:51:30|41317.1|41297.1|41322.1|41302.1|41322.1|41302.1|41317.1|41297.1|3
1726023100000|2024-09-11 02:51:40|41321.7|41301.7|41319.6|41299.6|41321.7|41301.7|41319.6|41299.6|1
1726023110000|2024-09-11 02:51:50|41321.7|41301.7|41322.1|41302.1|41324.2|41304.2|41321.7|41301.7|3
1726023120000|2024-09-11 02:52:00|41321.7|41301.7|41319.2|41299.2|41321.7|41301.7|41319.2|41299.2|0
1726023130000|2024-09-11 02:52:10|41316.7|41296.7|41316.3|41296.3|41319.2|41299.2|41314.2|41294.2|1
1726023140000|2024-09-11 02:52:20|41314.2|41294.2|41311.7|41291.7|41316.3|41296.3|41311.7|41291.7|1
1726023150000|2024-09-11 02:52:30|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|0
1726023160000|2024-09-11 02:52:40|41308.8|41288.8|41304.2|41284.2|41308.8|41288.8|41304.2|41284.2|0
1726023170000|2024-09-11 02:52:50|41306.7|41286.7|41306.7|41286.7|41306.7|41286.7|41306.7|41286.7|0
1726023180000|2024-09-11 02:53:00|41309.2|41289.2|41307.1|41287.1|41311.3|41291.3|41307.1|41287.1|2
1726023190000|2024-09-11 02:53:10|41304.6|41284.6|41307.1|41287.1|41307.1|41287.1|41304.6|41284.6|0
1726023200000|2024-09-11 02:53:20|41304.6|41284.6|41299.2|41279.2|41304.6|41284.6|41299.2|41279.2|3
1726023210000|2024-09-11 02:53:30|41294.2|41274.2|41296.7|41276.7|41296.7|41276.7|41294.2|41274.2|1
1726023230000|2024-09-11 02:53:50|41299.2|41279.2|41289.2|41269.2|41299.2|41279.2|41289.2|41269.2|5
1726023240000|2024-09-11 02:54:00|41291.3|41271.3|41286.7|41266.7|41291.7|41271.7|41286.7|41266.7|5
1726023250000|2024-09-11 02:54:10|41288.8|41268.8|41289.2|41269.2|41289.2|41269.2|41288.8|41268.8|0
1726023260000|2024-09-11 02:54:20|41291.3|41271.3|41289.2|41269.2|41291.7|41271.7|41289.2|41269.2|0
1726023270000|2024-09-11 02:54:30|41287.1|41267.1|41286.7|41266.7|41287.1|41267.1|41284.6|41264.6|4
1726023280000|2024-09-11 02:54:40|41284.2|41264.2|41286.3|41266.3|41286.7|41266.7|41284.2|41264.2|0
1726023290000|2024-09-11 02:54:50|41286.7|41266.7|41284.2|41264.2|41286.7|41266.7|41284.2|41264.2|0
1726023300000|2024-09-11 02:55:00|41282.1|41262.1|41286.3|41266.3|41286.7|41266.7|41282.1|41262.1|0
1726023310000|2024-09-11 02:55:10|41284.2|41264.2|41286.7|41266.7|41286.7|41266.7|41284.2|41264.2|0
1726023320000|2024-09-11 02:55:20|41284.2|41264.2|41282.1|41262.1|41284.2|41264.2|41282.1|41262.1|1
1726023330000|2024-09-11 02:55:30|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1726023340000|2024-09-11 02:55:40|41282.1|41262.1|41279.6|41259.6|41284.2|41264.2|41279.6|41259.6|2
1726023350000|2024-09-11 02:55:50|41281.7|41261.7|41274.6|41254.6|41282.1|41262.1|41274.6|41254.6|18
1726023360000|2024-09-11 02:56:00|41272.6|41252.6|41272.6|41252.6|41274.6|41254.6|41272.6|41252.6|3
1726023370000|2024-09-11 02:56:10|41274.6|41254.6|41276.7|41256.7|41277.1|41257.1|41274.6|41254.6|2
1726023380000|2024-09-11 02:56:20|41274.2|41254.2|41277.1|41257.1|41281.3|41261.3|41274.2|41254.2|0
1726023390000|2024-09-11 02:56:30|41276.7|41256.7|41281.7|41261.7|41281.7|41261.7|41276.7|41256.7|0
1726023400000|2024-09-11 02:56:40|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|0
1726023410000|2024-09-11 02:56:50|41282.1|41262.1|41281.7|41261.7|41282.1|41262.1|41279.6|41259.6|1
1726023420000|2024-09-11 02:57:00|41279.6|41259.6|41271.7|41251.7|41279.6|41259.6|41271.7|41251.7|6
1726023430000|2024-09-11 02:57:10|41270.9|41250.9|41271.7|41251.7|41271.7|41251.7|41269.2|41249.2|4
1726023440000|2024-09-11 02:57:20|41269.2|41249.2|41271.7|41251.7|41271.7|41251.7|41269.2|41249.2|0
1726023450000|2024-09-11 02:57:30|41269.6|41249.6|41266.7|41246.7|41269.6|41249.6|41264.2|41244.2|5
1726023460000|2024-09-11 02:57:40|41264.2|41244.2|41266.7|41246.7|41268.8|41248.8|41264.2|41244.2|0
1726023480000|2024-09-11 02:58:00|41264.6|41244.6|41271.7|41251.7|41274.2|41254.2|41264.6|41244.6|1
1726023490000|2024-09-11 02:58:10|41269.6|41249.6|41271.3|41251.3|41271.7|41251.7|41269.2|41249.2|0
1726023500000|2024-09-11 02:58:20|41269.2|41249.2|41276.3|41256.3|41276.3|41256.3|41269.2|41249.2|2
1726023510000|2024-09-11 02:58:30|41274.2|41254.2|41274.2|41254.2|41276.3|41256.3|41274.2|41254.2|0
1726023520000|2024-09-11 02:58:40|41273.8|41253.8|41269.2|41249.2|41274.2|41254.2|41269.2|41249.2|1
1726023540000|2024-09-11 02:59:00|41267.2|41247.2|41257.6|41237.6|41267.2|41247.2|41257.6|41237.6|7
1726023560000|2024-09-11 02:59:20|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|41256.7|41236.7|1
1726023570000|2024-09-11 02:59:30|41261.7|41241.7|41259.2|41239.2|41261.7|41241.7|41256.7|41236.7|2
1726023580000|2024-09-11 02:59:40|41257.2|41237.2|41261.7|41241.7|41261.7|41241.7|41257.2|41237.2|0
1726023590000|2024-09-11 02:59:50|41259.2|41239.2|41258.8|41238.8|41261.7|41241.7|41256.7|41236.7|1
1726023600000|2024-09-11 03:00:00|41259.2|41239.2|41263.8|41243.8|41266.3|41246.3|41259.2|41239.2|6
1726023610000|2024-09-11 03:00:10|41261.3|41241.3|41261.7|41241.7|41261.7|41241.7|41256.7|41236.7|4
1726023630000|2024-09-11 03:00:30|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|1
1726023650000|2024-09-11 03:00:50|41263.8|41243.8|41264.2|41244.2|41264.2|41244.2|41261.7|41241.7|1
1726023660000|2024-09-11 03:01:00|41261.7|41241.7|41266.7|41246.7|41266.7|41246.7|41261.7|41241.7|5
1726023670000|2024-09-11 03:01:10|41264.7|41244.7|41266.7|41246.7|41266.7|41246.7|41264.7|41244.7|0
1726023680000|2024-09-11 03:01:20|41264.7|41244.7|41264.7|41244.7|41266.7|41246.7|41264.7|41244.7|0
1726023690000|2024-09-11 03:01:30|41266.7|41246.7|41262.2|41242.2|41266.7|41246.7|41262.2|41242.2|2
1726023700000|2024-09-11 03:01:40|41264.2|41244.2|41261.7|41241.7|41264.2|41244.2|41261.7|41241.7|5
1726023710000|2024-09-11 03:01:50|41261.3|41241.3|41261.7|41241.7|41261.7|41241.7|41259.2|41239.2|0
1726023720000|2024-09-11 03:02:00|41264.2|41244.2|41261.7|41241.7|41264.2|41244.2|41261.7|41241.7|7
1726023730000|2024-09-11 03:02:10|||||||||5
1726023740000|2024-09-11 03:02:20|||||||||6
1726023750000|2024-09-11 03:02:30|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|6
1726023760000|2024-09-11 03:02:40|41257.2|41237.2|41256.3|41236.3|41257.2|41237.2|41256.3|41236.3|21
1726023770000|2024-09-11 03:02:50|41254.2|41234.2|41246.8|41226.8|41254.2|41234.2|41246.8|41226.8|5
1726023780000|2024-09-11 03:03:00|41244.3|41224.3|41241.8|41221.8|41244.3|41224.3|41241.8|41221.8|3
1726023790000|2024-09-11 03:03:10|41243.8|41223.8|41239.3|41219.3|41243.8|41223.8|41239.3|41219.3|6
1726023800000|2024-09-11 03:03:20|41241.8|41221.8|41239.3|41219.3|41241.8|41221.8|41239.3|41219.3|1
1726023810000|2024-09-11 03:03:30|41237.2|41217.2|41234.7|41214.7|41237.2|41217.2|41234.7|41214.7|0
1726023820000|2024-09-11 03:03:40|41236.3|41216.3|41231.8|41211.8|41236.8|41216.8|41231.8|41211.8|1
1726023830000|2024-09-11 03:03:50|41229.3|41209.3|41221.3|41201.3|41229.3|41209.3|41217.2|41197.2|15
1726023840000|2024-09-11 03:04:00|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41217.2|41197.2|8
1726023850000|2024-09-11 03:04:10|41219.3|41199.3|41221.8|41201.8|41224.3|41204.3|41219.3|41199.3|5
1726023860000|2024-09-11 03:04:20|41219.7|41199.7|41219.3|41199.3|41221.3|41201.3|41219.3|41199.3|0
1726023870000|2024-09-11 03:04:30|41221.8|41201.8|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|5
1726023880000|2024-09-11 03:04:40|41223.8|41203.8|41223.8|41203.8|41223.8|41203.8|41223.8|41203.8|1
1726023890000|2024-09-11 03:04:50|41224.3|41204.3|41229.3|41209.3|41229.3|41209.3|41224.3|41204.3|0
1726023900000|2024-09-11 03:05:00|41226.8|41206.8|41222.2|41202.2|41226.8|41206.8|41222.2|41202.2|8
1726023910000|2024-09-11 03:05:10|41224.3|41204.3|41221.8|41201.8|41224.3|41204.3|41221.8|41201.8|4
1726023920000|2024-09-11 03:05:20|41221.3|41201.3|41217.2|41197.2|41221.8|41201.8|41217.2|41197.2|1
1726023930000|2024-09-11 03:05:30|41221.8|41201.8|41219.3|41199.3|41221.8|41201.8|41217.2|41197.2|1
1726023940000|2024-09-11 03:05:40|41221.3|41201.3|41221.8|41201.8|41221.8|41201.8|41217.2|41197.2|0
1726023960000|2024-09-11 03:06:00|41224.3|41204.3|41234.3|41214.3|41236.8|41216.8|41224.3|41204.3|5
1726023970000|2024-09-11 03:06:10|41236.3|41216.3|41239.3|41219.3|41239.3|41219.3|41236.3|41216.3|0
1726023980000|2024-09-11 03:06:20|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|2
1726023990000|2024-09-11 03:06:30|41239.3|41219.3|41239.3|41219.3|41241.8|41221.8|41239.3|41219.3|1
1726024000000|2024-09-11 03:06:40|||||||||1
1726024010000|2024-09-11 03:06:50|41237.2|41217.2|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|0
1726024020000|2024-09-11 03:07:00|41241.4|41221.4|41236.8|41216.8|41241.4|41221.4|41236.4|41216.4|3
1726024030000|2024-09-11 03:07:10|41238.9|41218.9|41240.9|41220.9|41240.9|41220.9|41238.9|41218.9|0
1726024040000|2024-09-11 03:07:20|41241.4|41221.4|41241.4|41221.4|41241.4|41221.4|41241.4|41221.4|0
1726024050000|2024-09-11 03:07:30|||||||||2
1726024070000|2024-09-11 03:07:50|41241.8|41221.8|41246.4|41226.4|41246.4|41226.4|41241.8|41221.8|3
1726024080000|2024-09-11 03:08:00|41245.9|41225.9|41246.4|41226.4|41248.4|41228.4|41243.9|41223.9|2
1726024090000|2024-09-11 03:08:10|41244.3|41224.3|41246.4|41226.4|41246.4|41226.4|41244.3|41224.3|1
1726024100000|2024-09-11 03:08:20|41248.4|41228.4|41244.3|41224.3|41248.9|41228.9|41244.3|41224.3|2
1726024110000|2024-09-11 03:08:30|41246.4|41226.4|41246.4|41226.4|41248.9|41228.9|41246.4|41226.4|1
1726024120000|2024-09-11 03:08:40|41244.3|41224.3|41244.3|41224.3|41246.4|41226.4|41244.3|41224.3|1
1726024130000|2024-09-11 03:08:50|41242.2|41222.2|41241.8|41221.8|41244.3|41224.3|41241.8|41221.8|1
1726024140000|2024-09-11 03:09:00|41242.2|41222.2|41246.4|41226.4|41246.4|41226.4|41242.2|41222.2|0
1726024150000|2024-09-11 03:09:10|41248.9|41228.9|41256.8|41236.8|41256.8|41236.8|41248.9|41228.9|5
1726024160000|2024-09-11 03:09:20|41258.9|41238.9|41259.3|41239.3|41259.3|41239.3|41258.9|41238.9|1
1726024170000|2024-09-11 03:09:30|41261.4|41241.4|41264.3|41244.3|41264.3|41244.3|41261.4|41241.4|2
1726024180000|2024-09-11 03:09:40|41262.2|41242.2|41257.2|41237.2|41263.9|41243.9|41257.2|41237.2|5
1726024190000|2024-09-11 03:09:50|41259.3|41239.3|41249.7|41229.7|41259.3|41239.3|41249.7|41229.7|1
1726024200000|2024-09-11 03:10:00|41251.8|41231.8|41251.8|41231.8|41254.3|41234.3|41249.3|41229.3|1
1726024220000|2024-09-11 03:10:20|41253.9|41233.9|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|0
1726024230000|2024-09-11 03:10:30|41253.9|41233.9|41254.3|41234.3|41254.3|41234.3|41253.9|41233.9|0
1726024240000|2024-09-11 03:10:40|41254.7|41234.7|41259.3|41239.3|41259.3|41239.3|41254.7|41234.7|2
1726024250000|2024-09-11 03:10:50|41261.8|41241.8|41261.8|41241.8|41261.8|41241.8|41259.3|41239.3|0
1726024260000|2024-09-11 03:11:00|41259.3|41239.3|41257.2|41237.2|41259.3|41239.3|41257.2|41237.2|1
1726024270000|2024-09-11 03:11:10|41259.3|41239.3|41257.2|41237.2|41259.3|41239.3|41257.2|41237.2|0
1726024280000|2024-09-11 03:11:20|41261.8|41241.8|41261.4|41241.4|41261.8|41241.8|41257.2|41237.2|0
1726024290000|2024-09-11 03:11:30|41259.3|41239.3|41261.8|41241.8|41261.8|41241.8|41257.2|41237.2|0
1726024300000|2024-09-11 03:11:40|41259.3|41239.3|41261.8|41241.8|41261.8|41241.8|41257.2|41237.2|2
1726024310000|2024-09-11 03:11:50|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|1
1726024320000|2024-09-11 03:12:00|41261.8|41241.8|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|2
1726024330000|2024-09-11 03:12:10|41262.2|41242.2|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|2
1726024340000|2024-09-11 03:12:20|41261.4|41241.4|41264.3|41244.3|41264.3|41244.3|41261.4|41241.4|0
1726024350000|2024-09-11 03:12:30|41266.8|41246.8|41269.3|41249.3|41269.3|41249.3|41266.8|41246.8|3
1726024360000|2024-09-11 03:12:40|41271.8|41251.8|41274.3|41254.3|41274.3|41254.3|41271.8|41251.8|2
1726024370000|2024-09-11 03:12:50|41273.9|41253.9|41276.8|41256.8|41276.8|41256.8|41271.8|41251.8|4
1726024380000|2024-09-11 03:13:00|41274.3|41254.3|41276.8|41256.8|41279.3|41259.3|41274.3|41254.3|5
1726024390000|2024-09-11 03:13:10|41274.3|41254.3|41276.8|41256.8|41276.8|41256.8|41274.3|41254.3|0
1726024400000|2024-09-11 03:13:20|41278.9|41258.9|41279.3|41259.3|41279.3|41259.3|41278.9|41258.9|2
1726024410000|2024-09-11 03:13:30|41279.7|41259.7|41279.3|41259.3|41284.3|41264.3|41279.3|41259.3|3
1726024420000|2024-09-11 03:13:40|41281.4|41261.4|41281.8|41261.8|41284.3|41264.3|41281.4|41261.4|1
1726024430000|2024-09-11 03:13:50|41282.2|41262.2|41279.3|41259.3|41284.3|41264.3|41279.3|41259.3|5
1726024440000|2024-09-11 03:14:00|41281.4|41261.4|41283.5|41263.5|41283.5|41263.5|41281.4|41261.4|0
1726024450000|2024-09-11 03:14:10|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|0
1726024460000|2024-09-11 03:14:20|41279.3|41259.3|41281.8|41261.8|41281.8|41261.8|41279.3|41259.3|1
1726024470000|2024-09-11 03:14:30|41279.3|41259.3|41281.4|41261.4|41283.9|41263.9|41279.3|41259.3|2
1726024480000|2024-09-11 03:14:40|41283.9|41263.9|41286.8|41266.8|41286.8|41266.8|41281.4|41261.4|6
1726024490000|2024-09-11 03:14:50|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|2
1726024500000|2024-09-11 03:15:00|41291|41271|41299.3|41279.3|41299.3|41279.3|41291|41271|12
1726024510000|2024-09-11 03:15:10|41296.4|41276.4|41298.9|41278.9|41298.9|41278.9|41294.3|41274.3|1
1726024520000|2024-09-11 03:15:20|41296.4|41276.4|41303.5|41283.5|41303.5|41283.5|41296.4|41276.4|4
1726024530000|2024-09-11 03:15:30|41303.9|41283.9|41308.9|41288.9|41311.4|41291.4|41303.9|41283.9|8
1726024540000|2024-09-11 03:15:40|41308.5|41288.5|41303.9|41283.9|41308.5|41288.5|41301.8|41281.8|6
1726024550000|2024-09-11 03:15:50|41301.4|41281.4|41298.9|41278.9|41301.4|41281.4|41298.9|41278.9|0
1726024560000|2024-09-11 03:16:00|41299.3|41279.3|41303.9|41283.9|41303.9|41283.9|41298.9|41278.9|6
1726024570000|2024-09-11 03:16:10|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|5
1726024580000|2024-09-11 03:16:20|41294.7|41274.7|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|0
1726024590000|2024-09-11 03:16:30|41299.3|41279.3|41297.2|41277.2|41299.3|41279.3|41297.2|41277.2|1
1726024600000|2024-09-11 03:16:40|41299.3|41279.3|41295.1|41275.1|41299.3|41279.3|41295.1|41275.1|1
1726024610000|2024-09-11 03:16:50|41297.2|41277.2|41295.1|41275.1|41297.2|41277.2|41294.7|41274.7|2
1726024620000|2024-09-11 03:17:00|41294.3|41274.3|41285.6|41265.6|41294.3|41274.3|41285.6|41265.6|50
1726024630000|2024-09-11 03:17:10|41283.5|41263.5|41274.3|41254.3|41285.6|41265.6|41274.3|41254.3|5
1726024640000|2024-09-11 03:17:20|41272.2|41252.2|41274.3|41254.3|41274.3|41254.3|41271.8|41251.8|5
1726024650000|2024-09-11 03:17:30|41271.8|41251.8|41271.4|41251.4|41273.9|41253.9|41271.4|41251.4|2
1726024660000|2024-09-11 03:17:40|41273.5|41253.5|41271.4|41251.4|41273.9|41253.9|41271.4|41251.4|0
1726024670000|2024-09-11 03:17:50|41269.3|41249.3|41268.9|41248.9|41269.3|41249.3|41268.9|41248.9|5
1726024680000|2024-09-11 03:18:00|41266.8|41246.8|41275.6|41255.6|41275.6|41255.6|41266.4|41246.4|6
1726024690000|2024-09-11 03:18:10|41273.5|41253.5|41276.4|41256.4|41276.4|41256.4|41273.5|41253.5|2
1726024700000|2024-09-11 03:18:20|41278.9|41258.9|41286.4|41266.4|41288.5|41268.5|41276.4|41256.4|28
1726024710000|2024-09-11 03:18:30|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41286.8|41266.8|0
1726024720000|2024-09-11 03:18:40|41287.2|41267.2|41289.3|41269.3|41289.3|41269.3|41286.4|41266.4|3
1726024730000|2024-09-11 03:18:50|41291.4|41271.4|41289.3|41269.3|41291.4|41271.4|41289.3|41269.3|0
1726024740000|2024-09-11 03:19:00|41286.4|41266.4|41276.8|41256.8|41286.4|41266.4|41276.8|41256.8|1
1726024750000|2024-09-11 03:19:10|41274.7|41254.7|41274.7|41254.7|41276.8|41256.8|41274.7|41254.7|1
1726024760000|2024-09-11 03:19:20|41276.8|41256.8|41279.3|41259.3|41279.3|41259.3|41274.7|41254.7|0
1726024770000|2024-09-11 03:19:30|41281.4|41261.4|41279.3|41259.3|41281.4|41261.4|41279.3|41259.3|2
1726024780000|2024-09-11 03:19:40|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41279.3|41259.3|0
1726024790000|2024-09-11 03:19:50|41283.9|41263.9|41286.8|41266.8|41286.8|41266.8|41281.4|41261.4|0
1726024800000|2024-09-11 03:20:00|41286.4|41266.4|41282.2|41262.2|41286.4|41266.4|41282.2|41262.2|1
1726024810000|2024-09-11 03:20:10|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|41279.7|41259.7|0
1726024830000|2024-09-11 03:20:30|41281.8|41261.8|41281.4|41261.4|41281.8|41261.8|41281.4|41261.4|0
1726024840000|2024-09-11 03:20:40|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|1
1726024850000|2024-09-11 03:20:50|41278.9|41258.9|41276.8|41256.8|41278.9|41258.9|41274.3|41254.3|3
1726024860000|2024-09-11 03:21:00|41274.3|41254.3|41279.3|41259.3|41279.3|41259.3|41274.3|41254.3|1
1726024870000|2024-09-11 03:21:10|41276.8|41256.8|41271.8|41251.8|41276.8|41256.8|41271.8|41251.8|0
1726024880000|2024-09-11 03:21:20|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|0
1726024890000|2024-09-11 03:21:30|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|0
1726024900000|2024-09-11 03:21:40|41281|41261|41278.9|41258.9|41281|41261|41278.9|41258.9|5
1726024920000|2024-09-11 03:22:00|41281|41261|41276.4|41256.4|41281|41261|41276.4|41256.4|6
1726024930000|2024-09-11 03:22:10|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|0
1726024940000|2024-09-11 03:22:20|41268.9|41248.9|41266.8|41246.8|41268.9|41248.9|41266.8|41246.8|2
1726024950000|2024-09-11 03:22:30|41269.3|41249.3|41269.3|41249.3|41271.4|41251.4|41269.3|41249.3|0
1726024960000|2024-09-11 03:22:40|41273.9|41253.9|41271.4|41251.4|41273.9|41253.9|41271.4|41251.4|1
1726024970000|2024-09-11 03:22:50|41273.9|41253.9|41271.4|41251.4|41273.9|41253.9|41271.4|41251.4|3
1726024980000|2024-09-11 03:23:00|41269.3|41249.3|41281.4|41261.4|41284.3|41264.3|41269.3|41249.3|4
1726024990000|2024-09-11 03:23:10|41279.3|41259.3|41276.8|41256.8|41279.3|41259.3|41276.8|41256.8|0
1726025000000|2024-09-11 03:23:20|41281.4|41261.4|41281.8|41261.8|41284.3|41264.3|41281.4|41261.4|0
1726025020000|2024-09-11 03:23:40|41281|41261|41279.3|41259.3|41281|41261|41276.8|41256.8|1
1726025030000|2024-09-11 03:23:50|41281.4|41261.4|41279.3|41259.3|41281.4|41261.4|41279.3|41259.3|1
1726025040000|2024-09-11 03:24:00|41281.4|41261.4|41284.3|41264.3|41284.3|41264.3|41279.3|41259.3|0
1726025050000|2024-09-11 03:24:10|41281.8|41261.8|41284.3|41264.3|41286.4|41266.4|41281.8|41261.8|0
1726025060000|2024-09-11 03:24:20|41286.4|41266.4|41284.3|41264.3|41286.4|41266.4|41281.8|41261.8|1
1726025070000|2024-09-11 03:24:30|41286.4|41266.4|41281.8|41261.8|41286.4|41266.4|41279.7|41259.7|0
1726025080000|2024-09-11 03:24:40|41281.4|41261.4|41284.3|41264.3|41284.3|41264.3|41281.4|41261.4|0
1726025090000|2024-09-11 03:24:50|41286.4|41266.4|41286.4|41266.4|41288.9|41268.9|41286.4|41266.4|0
1726025100000|2024-09-11 03:25:00|41288.9|41268.9|41291|41271|41291|41271|41288.5|41268.5|1
1726025110000|2024-09-11 03:25:10|41291.4|41271.4|41294.3|41274.3|41294.3|41274.3|41289.3|41269.3|2
1726025120000|2024-09-11 03:25:20|41294.7|41274.7|41304.3|41284.3|41306.8|41286.8|41294.7|41274.7|10
1726025130000|2024-09-11 03:25:30|41306.8|41286.8|41308.9|41288.9|41308.9|41288.9|41304.3|41284.3|2
1726025140000|2024-09-11 03:25:40|41306.8|41286.8|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|2
1726025150000|2024-09-11 03:25:50|41304.3|41284.3|41306.4|41286.4|41306.4|41286.4|41304.3|41284.3|0
1726025160000|2024-09-11 03:26:00|41307.2|41287.2|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|7
1726025170000|2024-09-11 03:26:10|41311.8|41291.8|41324.7|41304.7|41327.2|41307.2|41311.8|41291.8|12
1726025180000|2024-09-11 03:26:20|41329.7|41309.7|41329.3|41309.3|41329.7|41309.7|41329.3|41309.3|8
1726025190000|2024-09-11 03:26:30|41327.2|41307.2|41327.2|41307.2|41329.3|41309.3|41327.2|41307.2|3
1726025200000|2024-09-11 03:26:40|41324.7|41304.7|41326.8|41306.8|41326.8|41306.8|41322.2|41302.2|6
1726025210000|2024-09-11 03:26:50|41324.7|41304.7|41328.9|41308.9|41328.9|41308.9|41324.7|41304.7|3
1726025220000|2024-09-11 03:27:00|41329.3|41309.3|41331.8|41311.8|41331.8|41311.8|41326.8|41306.8|13
1726025230000|2024-09-11 03:27:10|41329.3|41309.3|41324.3|41304.3|41329.3|41309.3|41324.3|41304.3|2
1726025240000|2024-09-11 03:27:20|41326.8|41306.8|41324.3|41304.3|41326.8|41306.8|41324.3|41304.3|1
1726025250000|2024-09-11 03:27:30|41321.8|41301.8|41326.4|41306.4|41326.4|41306.4|41321.8|41301.8|11
1726025260000|2024-09-11 03:27:40|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|0
1726025270000|2024-09-11 03:27:50|41326.4|41306.4|41326.8|41306.8|41328.9|41308.9|41324.3|41304.3|2
1726025280000|2024-09-11 03:28:00|41326.4|41306.4|41331|41311|41331|41311|41326.4|41306.4|6
1726025300000|2024-09-11 03:28:20|41331.4|41311.4|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|13
1726025310000|2024-09-11 03:28:30|41336.8|41316.8|41336.8|41316.8|41339.3|41319.3|41336.8|41316.8|1
1726025320000|2024-09-11 03:28:40|41334.7|41314.7|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|0
1726025330000|2024-09-11 03:28:50|41336.8|41316.8|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|2
1726025340000|2024-09-11 03:29:00|41336.4|41316.4|41336.8|41316.8|41336.8|41316.8|41334.3|41314.3|9
1726025350000|2024-09-11 03:29:10|41339.3|41319.3|41339.7|41319.7|41341.8|41321.8|41339.3|41319.3|2
1726025360000|2024-09-11 03:29:20|41341.8|41321.8|41346.8|41326.8|41346.8|41326.8|41339.7|41319.7|10
1726025370000|2024-09-11 03:29:30|41344.7|41324.7|41346.4|41326.4|41346.4|41326.4|41344.3|41324.3|3
1726025380000|2024-09-11 03:29:40|41348.9|41328.9|41341.8|41321.8|41348.9|41328.9|41341.8|41321.8|5
1726025390000|2024-09-11 03:29:50|41339.7|41319.7|41344.3|41324.3|41344.3|41324.3|41339.7|41319.7|17
1726025400000|2024-09-11 03:30:00|||||||||1
1726025410000|2024-09-11 03:30:10|41343.9|41323.9|41346|41326|41346|41326|41341.8|41321.8|10
1726025420000|2024-09-11 03:30:20|41343.9|41323.9|41341.4|41321.4|41343.9|41323.9|41341.4|41321.4|3
1726025440000|2024-09-11 03:30:40|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|0
1726025450000|2024-09-11 03:30:50|41346|41326|41341.4|41321.4|41346|41326|41341.4|41321.4|1
1726025460000|2024-09-11 03:31:00|41346|41326|41341.8|41321.8|41346|41326|41341.8|41321.8|4
1726025470000|2024-09-11 03:31:10|41341.4|41321.4|41343.5|41323.5|41343.9|41323.9|41341.4|41321.4|4
1726025480000|2024-09-11 03:31:20|41343.9|41323.9|41341.4|41321.4|41343.9|41323.9|41341.4|41321.4|3
1726025500000|2024-09-11 03:31:40|41343.9|41323.9|41341.8|41321.8|41343.9|41323.9|41341.8|41321.8|2
1726025510000|2024-09-11 03:31:50|41341.4|41321.4|41337.3|41317.3|41343.9|41323.9|41337.3|41317.3|6
1726025520000|2024-09-11 03:32:00|41336.4|41316.4|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|2
1726025530000|2024-09-11 03:32:10|41331.8|41311.8|41334.3|41314.3|41336.4|41316.4|41331.4|41311.4|2
1726025540000|2024-09-11 03:32:20|41333.5|41313.5|41331.4|41311.4|41333.5|41313.5|41331.4|41311.4|2
1726025550000|2024-09-11 03:32:30|41333.9|41313.9|41331.4|41311.4|41334.3|41314.3|41331.4|41311.4|1
1726025560000|2024-09-11 03:32:40|41331.8|41311.8|41333.5|41313.5|41333.5|41313.5|41329.3|41309.3|0
1726025570000|2024-09-11 03:32:50|41334.3|41314.3|41331.8|41311.8|41334.3|41314.3|41331.8|41311.8|1
1726025580000|2024-09-11 03:33:00|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41331.8|41311.8|0
1726025590000|2024-09-11 03:33:10|41331.8|41311.8|41334.3|41314.3|41334.3|41314.3|41331.8|41311.8|2
1726025600000|2024-09-11 03:33:20|41333.9|41313.9|41331.8|41311.8|41333.9|41313.9|41331.8|41311.8|0
1726025610000|2024-09-11 03:33:30|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|0
1726025620000|2024-09-11 03:33:40|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|2
1726025630000|2024-09-11 03:33:50|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|2
1726025640000|2024-09-11 03:34:00|41341|41321|41338.5|41318.5|41341|41321|41338.5|41318.5|0
1726025660000|2024-09-11 03:34:20|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41336.4|41316.4|0
1726025670000|2024-09-11 03:34:30|||||||||7
1726025680000|2024-09-11 03:34:40|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|2
1726025710000|2024-09-11 03:35:10|41334.3|41314.3|41334.3|41314.3|41336.4|41316.4|41334.3|41314.3|0
1726025720000|2024-09-11 03:35:20|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|0
1726025730000|2024-09-11 03:35:30|41334.3|41314.3|41329.3|41309.3|41334.3|41314.3|41329.3|41309.3|0
1726025740000|2024-09-11 03:35:40|41329.4|41309.4|41331.4|41311.4|41331.4|41311.4|41329.4|41309.4|0
1726025750000|2024-09-11 03:35:50|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1726025760000|2024-09-11 03:36:00|41331.4|41311.4|41331.4|41311.4|41331.9|41311.9|41331.4|41311.4|4
1726025770000|2024-09-11 03:36:10|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1726025780000|2024-09-11 03:36:20|41326.9|41306.9|41326.9|41306.9|41329.4|41309.4|41326.9|41306.9|2
1726025790000|2024-09-11 03:36:30|41329.4|41309.4|41329.4|41309.4|41331.4|41311.4|41329.4|41309.4|0
1726025810000|2024-09-11 03:36:50|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|0
1726025820000|2024-09-11 03:37:00|41329.4|41309.4|41326.9|41306.9|41329.4|41309.4|41326.9|41306.9|1
1726025830000|2024-09-11 03:37:10|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1726025840000|2024-09-11 03:37:20|41327.3|41307.3|41326.4|41306.4|41327.3|41307.3|41326.4|41306.4|5
1726025850000|2024-09-11 03:37:30|41324.4|41304.4|41321.9|41301.9|41324.4|41304.4|41321.9|41301.9|0
1726025860000|2024-09-11 03:37:40|41323.9|41303.9|41326.4|41306.4|41326.4|41306.4|41323.9|41303.9|0
1726025870000|2024-09-11 03:37:50|41324.4|41304.4|41321.4|41301.4|41324.4|41304.4|41321.4|41301.4|0
1726025880000|2024-09-11 03:38:00|41323.9|41303.9|41324.4|41304.4|41324.4|41304.4|41323.9|41303.9|0
1726025890000|2024-09-11 03:38:10|41326.4|41306.4|41326.4|41306.4|41326.4|41306.4|41326.4|41306.4|0
1726025900000|2024-09-11 03:38:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1726025920000|2024-09-11 03:38:40|41322.3|41302.3|41324.4|41304.4|41324.4|41304.4|41321.4|41301.4|1
1726025930000|2024-09-11 03:38:50|41322.3|41302.3|41321.9|41301.9|41324.4|41304.4|41321.9|41301.9|0
1726025950000|2024-09-11 03:39:10|41323.9|41303.9|41326.4|41306.4|41326.4|41306.4|41321.9|41301.9|0
1726025960000|2024-09-11 03:39:20|41324.4|41304.4|41326.4|41306.4|41326.4|41306.4|41322.3|41302.3|0
1726025980000|2024-09-11 03:39:40|41324.4|41304.4|41326.4|41306.4|41326.4|41306.4|41324.4|41304.4|1
1726026000000|2024-09-11 03:40:00|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|0
1726026030000|2024-09-11 03:40:30|41328.5|41308.5|41329|41309|41329|41309|41328.5|41308.5|0
1726026040000|2024-09-11 03:40:40|||||||||1
1726026050000|2024-09-11 03:40:50|||||||||1
1726026100000|2024-09-11 03:41:40|41331|41311|41331|41311|41331|41311|41331|41311|1
1726026110000|2024-09-11 03:41:50|41329|41309|41326.9|41306.9|41329|41309|41326.9|41306.9|1
1726026120000|2024-09-11 03:42:00|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41324|41304|0
1726026130000|2024-09-11 03:42:10|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|1
1726026140000|2024-09-11 03:42:20|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|41326.5|41306.5|2
1726026150000|2024-09-11 03:42:30|41324.4|41304.4|41326.5|41306.5|41326.5|41306.5|41324.4|41304.4|2
1726026170000|2024-09-11 03:42:50|41330.6|41310.6|41346|41326|41346|41326|41330.6|41310.6|47
1726026180000|2024-09-11 03:43:00|41344|41324|41344|41324|41344|41324|41344|41324|1
1726026190000|2024-09-11 03:43:10|41346|41326|41346.5|41326.5|41346.5|41326.5|41346|41326|7
1726026200000|2024-09-11 03:43:20|||||||||2
1726026210000|2024-09-11 03:43:30|||||||||2
1726026240000|2024-09-11 03:44:00|||||||||7
1726026250000|2024-09-11 03:44:10|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|1
1726026260000|2024-09-11 03:44:20|41349|41329|41346.9|41326.9|41349|41329|41346.9|41326.9|5
1726026270000|2024-09-11 03:44:30|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|3
1726026290000|2024-09-11 03:44:50|||||||||5
1726026320000|2024-09-11 03:45:20|||||||||1
1726026330000|2024-09-11 03:45:30|||||||||4
1726026340000|2024-09-11 03:45:40|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|17
1726026360000|2024-09-11 03:46:00|41339.8|41319.8|41341.9|41321.9|41341.9|41321.9|41339.8|41319.8|2
1726026380000|2024-09-11 03:46:20|41341.5|41321.5|41344|41324|41344|41324|41341.5|41321.5|1
1726026400000|2024-09-11 03:46:40|||||||||2
1726026410000|2024-09-11 03:46:50|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|0
1726026430000|2024-09-11 03:47:10|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|1
1726026440000|2024-09-11 03:47:20|41349|41329|41349.4|41329.4|41349.4|41329.4|41349|41329|0
1726026450000|2024-09-11 03:47:30|41349.8|41329.8|41356.5|41336.5|41356.5|41336.5|41349.8|41329.8|13
1726026470000|2024-09-11 03:47:50|41356.1|41336.1|41359|41339|41359|41339|41356.1|41336.1|2
1726026480000|2024-09-11 03:48:00|41356.5|41336.5|41356.5|41336.5|41356.5|41336.5|41356.5|41336.5|1
1726026490000|2024-09-11 03:48:10|41357.3|41337.3|41378.2|41358.2|41378.2|41358.2|41357.3|41337.3|67
1726026500000|2024-09-11 03:48:20|||||||||12
1726026510000|2024-09-11 03:48:30|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|2
1726026520000|2024-09-11 03:48:40|41376.1|41356.1|41374|41354|41376.1|41356.1|41374|41354|1
1726026530000|2024-09-11 03:48:50|||||||||1
1726026540000|2024-09-11 03:49:00|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|41371.9|41351.9|0
1726026550000|2024-09-11 03:49:10|||||||||5
1726026560000|2024-09-11 03:49:20|41374|41354|41371.5|41351.5|41374|41354|41369.4|41349.4|0
1726026570000|2024-09-11 03:49:30|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|0
1726026580000|2024-09-11 03:49:40|41371.5|41351.5|41369.4|41349.4|41371.5|41351.5|41369|41349|0
1726026590000|2024-09-11 03:49:50|41374|41354|41371.9|41351.9|41374|41354|41371.9|41351.9|1
1726026610000|2024-09-11 03:50:10|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|0
1726026620000|2024-09-11 03:50:20|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|41369.4|41349.4|0
1726026630000|2024-09-11 03:50:30|41369|41349|41369|41349|41369|41349|41369|41349|1
1726026640000|2024-09-11 03:50:40|41368.6|41348.6|41366.5|41346.5|41368.6|41348.6|41366.5|41346.5|0
1726026650000|2024-09-11 03:50:50|41364.4|41344.4|41356.9|41336.9|41364.4|41344.4|41356.5|41336.5|9
1726026660000|2024-09-11 03:51:00|41356.5|41336.5|41354.4|41334.4|41356.5|41336.5|41354.4|41334.4|8
1726026670000|2024-09-11 03:51:10|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|1
1726026680000|2024-09-11 03:51:20|41352.3|41332.3|41354.4|41334.4|41354.4|41334.4|41352.3|41332.3|2
1726026690000|2024-09-11 03:51:30|41352.3|41332.3|41351.9|41331.9|41354.4|41334.4|41351.9|41331.9|0
1726026700000|2024-09-11 03:51:40|41352.3|41332.3|41354.4|41334.4|41354.8|41334.8|41352.3|41332.3|0
1726026710000|2024-09-11 03:51:50|41352.3|41332.3|41352.3|41332.3|41354.4|41334.4|41352.3|41332.3|0
1726026720000|2024-09-11 03:52:00|41354.4|41334.4|41349.8|41329.8|41354.4|41334.4|41349.8|41329.8|0
1726026780000|2024-09-11 03:53:00|41349.4|41329.4|41347.3|41327.3|41349.4|41329.4|41344.8|41324.8|14
1726026790000|2024-09-11 03:53:10|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|1
1726026870000|2024-09-11 03:54:30|41349|41329|41351.9|41331.9|41351.9|41331.9|41349|41329|2
1726026880000|2024-09-11 03:54:40|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|0
1726026890000|2024-09-11 03:54:50|41349|41329|41349.4|41329.4|41349.4|41329.4|41349|41329|5
1726026910000|2024-09-11 03:55:10|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|2
1726026950000|2024-09-11 03:55:50|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|1
1726026960000|2024-09-11 03:56:00|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1726026990000|2024-09-11 03:56:30|41349.8|41329.8|41351.9|41331.9|41351.9|41331.9|41349.8|41329.8|5
1726027000000|2024-09-11 03:56:40|41349.8|41329.8|41349.8|41329.8|41351.9|41331.9|41349.8|41329.8|0
1726027010000|2024-09-11 03:56:50|41351.9|41331.9|41354|41334|41354|41334|41351.9|41331.9|1
1726027020000|2024-09-11 03:57:00|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|0
1726027080000|2024-09-11 03:58:00|||||||||12
1726027120000|2024-09-11 03:58:40|41352.3|41332.3|41349.8|41329.8|41352.3|41332.3|41349.8|41329.8|4
1726027130000|2024-09-11 03:58:50|41347.7|41327.7|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|0
1726027170000|2024-09-11 03:59:30|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1726027180000|2024-09-11 03:59:40|41345.2|41325.2|41347.3|41327.3|41347.3|41327.3|41345.2|41325.2|0
1726027190000|2024-09-11 03:59:50|41349.8|41329.8|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|5
1726027210000|2024-09-11 04:00:10|41347.8|41327.8|41345.3|41325.3|41349.8|41329.8|41345.3|41325.3|0
1726027220000|2024-09-11 04:00:20|41347.3|41327.3|41345.3|41325.3|41347.3|41327.3|41345.3|41325.3|0
1726027230000|2024-09-11 04:00:30|41347.3|41327.3|41347.8|41327.8|41349.8|41329.8|41347.3|41327.3|0
1726027240000|2024-09-11 04:00:40|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1726027250000|2024-09-11 04:00:50|41345.3|41325.3|41346.9|41326.9|41346.9|41326.9|41344.8|41324.8|4
1726027260000|2024-09-11 04:01:00|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1726027270000|2024-09-11 04:01:10|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|2
1726027280000|2024-09-11 04:01:20|||||||||1
1726027300000|2024-09-11 04:01:40|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|0
1726027310000|2024-09-11 04:01:50|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|1
1726027320000|2024-09-11 04:02:00|41351.5|41331.5|41351.9|41331.9|41351.9|41331.9|41351.5|41331.5|0
1726027330000|2024-09-11 04:02:10|41354|41334|41354|41334|41354|41334|41354|41334|0
1726027370000|2024-09-11 04:02:50|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|2
1726027380000|2024-09-11 04:03:00|||||||||2
1726027420000|2024-09-11 04:03:40|||||||||1
1726027430000|2024-09-11 04:03:50|||||||||1
1726027440000|2024-09-11 04:04:00|41354.8|41334.8|41354.4|41334.4|41356.9|41336.9|41354.4|41334.4|0
1726027460000|2024-09-11 04:04:20|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|0
1726027470000|2024-09-11 04:04:30|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|0
1726027490000|2024-09-11 04:04:50|41349.4|41329.4|41344.9|41324.9|41349.9|41329.9|41344.9|41324.9|5
1726027520000|2024-09-11 04:05:20|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|0
1726027540000|2024-09-11 04:05:40|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1726027550000|2024-09-11 04:05:50|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|0
1726027560000|2024-09-11 04:06:00|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|1
1726027570000|2024-09-11 04:06:10|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|1
1726027590000|2024-09-11 04:06:30|41337.4|41317.4|41336.9|41316.9|41337.4|41317.4|41336.9|41316.9|0
1726027600000|2024-09-11 04:06:40|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|0
1726027610000|2024-09-11 04:06:50|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|0
1726027620000|2024-09-11 04:07:00|41336.5|41316.5|41336.9|41316.9|41336.9|41316.9|41336.5|41316.5|3
1726027630000|2024-09-11 04:07:10|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|2
1726027650000|2024-09-11 04:07:30|41329.9|41309.9|41329.9|41309.9|41332.4|41312.4|41329.9|41309.9|0
1726027660000|2024-09-11 04:07:40|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|1
1726027670000|2024-09-11 04:07:50|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1726027680000|2024-09-11 04:08:00|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|2
1726027700000|2024-09-11 04:08:20|41331.5|41311.5|41327|41307|41331.9|41311.9|41327|41307|0
1726027720000|2024-09-11 04:08:40|41332|41312|41332|41312|41332|41312|41332|41312|0
1726027740000|2024-09-11 04:09:00|41329.5|41309.5|41332|41312|41332|41312|41327.4|41307.4|1
1726027790000|2024-09-11 04:09:50|41329.5|41309.5|41329.5|41309.5|41332|41312|41329.5|41309.5|0
1726027810000|2024-09-11 04:10:10|41327|41307|41327|41307|41327|41307|41327|41307|0
1726027850000|2024-09-11 04:10:50|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|1
1726027870000|2024-09-11 04:11:10|41331.5|41311.5|41327|41307|41331.5|41311.5|41327|41307|2
1726027880000|2024-09-11 04:11:20|41327.4|41307.4|41327|41307|41329.5|41309.5|41327|41307|0
1726027900000|2024-09-11 04:11:40|41329.5|41309.5|41332|41312|41332|41312|41329.5|41309.5|0
1726027970000|2024-09-11 04:12:50|41334.1|41314.1|41334.5|41314.5|41334.5|41314.5|41334.1|41314.1|3
1726027990000|2024-09-11 04:13:10|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|1
1726028010000|2024-09-11 04:13:30|41337|41317|41339.5|41319.5|41339.5|41319.5|41337|41317|2
1726028020000|2024-09-11 04:13:40|41341.6|41321.6|41339.5|41319.5|41341.6|41321.6|41339.5|41319.5|0
1726028060000|2024-09-11 04:14:20|41342|41322|41342|41322|41342|41322|41342|41322|0
1726028070000|2024-09-11 04:14:30|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|0
1726028090000|2024-09-11 04:14:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|3
1726028110000|2024-09-11 04:15:10|||||||||1
1726028130000|2024-09-11 04:15:30|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|1
1726028150000|2024-09-11 04:15:50|||||||||4
1726028220000|2024-09-11 04:17:00|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|1
1726028260000|2024-09-11 04:17:40|41339.5|41319.5|41339.5|41319.5|41342|41322|41339.5|41319.5|1
1726028290000|2024-09-11 04:18:10|41342|41322|41342|41322|41342|41322|41339.5|41319.5|0
1726028330000|2024-09-11 04:18:50|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|0
1726028380000|2024-09-11 04:19:40|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|2
1726028390000|2024-09-11 04:19:50|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|0
1726028410000|2024-09-11 04:20:10|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|3
1726028420000|2024-09-11 04:20:20|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|2
1726028430000|2024-09-11 04:20:30|||||||||1
1726028440000|2024-09-11 04:20:40|41344.5|41324.5|41342.4|41322.4|41344.5|41324.5|41342.4|41322.4|0
1726028470000|2024-09-11 04:21:10|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|0
1726028480000|2024-09-11 04:21:20|41342.4|41322.4|41344.5|41324.5|41344.5|41324.5|41339.9|41319.9|1
1726028490000|2024-09-11 04:21:30|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|0
1726028500000|2024-09-11 04:21:40|41344.5|41324.5|41342.4|41322.4|41344.5|41324.5|41342.4|41322.4|1
1726028520000|2024-09-11 04:22:00|41340.3|41320.3|41339.9|41319.9|41340.3|41320.3|41339.9|41319.9|0
1726028530000|2024-09-11 04:22:10|41339.5|41319.5|41337.4|41317.4|41339.5|41319.5|41337.4|41317.4|0
1726028540000|2024-09-11 04:22:20|41339.5|41319.5|41342|41322|41342|41322|41339.5|41319.5|0
1726028560000|2024-09-11 04:22:40|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|0
1726028590000|2024-09-11 04:23:10|41342|41322|41339.5|41319.5|41342|41322|41339.5|41319.5|1
1726028620000|2024-09-11 04:23:40|41337|41317|41337|41317|41337|41317|41337|41317|0
1726028630000|2024-09-11 04:23:50|41336.6|41316.6|41324.9|41304.9|41336.6|41316.6|41324.9|41304.9|3
1726028640000|2024-09-11 04:24:00|41324.5|41304.5|41320.3|41300.3|41324.5|41304.5|41320.3|41300.3|0
1726028650000|2024-09-11 04:24:10|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|0
1726028660000|2024-09-11 04:24:20|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|3
1726028670000|2024-09-11 04:24:30|41315.3|41295.3|41314.9|41294.9|41315.3|41295.3|41314.9|41294.9|0
1726028680000|2024-09-11 04:24:40|41315.3|41295.3|41324.5|41304.5|41326.6|41306.6|41315.3|41295.3|5
1726028690000|2024-09-11 04:24:50|41326.6|41306.6|41324.9|41304.9|41326.6|41306.6|41324.9|41304.9|0
1726028700000|2024-09-11 04:25:00|41324.5|41304.5|41324.5|41304.5|41326.6|41306.6|41324.5|41304.5|0
1726028730000|2024-09-11 04:25:30|41327|41307|41327|41307|41327|41307|41327|41307|0
1726028740000|2024-09-11 04:25:40|41327.4|41307.4|41324.5|41304.5|41329.5|41309.5|41324.5|41304.5|0
1726028750000|2024-09-11 04:25:50|41327|41307|41324.5|41304.5|41327|41307|41324.5|41304.5|0
1726028760000|2024-09-11 04:26:00|41324.9|41304.9|41327|41307|41327|41307|41324.5|41304.5|3
1726028770000|2024-09-11 04:26:10|41327.4|41307.4|41329.5|41309.5|41329.5|41309.5|41327.4|41307.4|13
1726028790000|2024-09-11 04:26:30|41329.9|41309.9|41334.5|41314.5|41334.5|41314.5|41329.9|41309.9|1
1726028810000|2024-09-11 04:26:50|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|5
1726028860000|2024-09-11 04:27:40|||||||||1
1726028920000|2024-09-11 04:28:40|41342|41322|41349.1|41329.1|41349.1|41329.1|41342|41322|10
1726028930000|2024-09-11 04:28:50|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|2
1726028940000|2024-09-11 04:29:00|41352|41332|41352|41332|41352|41332|41352|41332|0
1726028950000|2024-09-11 04:29:10|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|0
1726028970000|2024-09-11 04:29:30|41357|41337|41357|41337|41357|41337|41357|41337|2
1726028980000|2024-09-11 04:29:40|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|1
1726028990000|2024-09-11 04:29:50|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|2
1726029000000|2024-09-11 04:30:00|41357|41337|41354.5|41334.5|41359.5|41339.5|41354.5|41334.5|17
1726029020000|2024-09-11 04:30:20|||||||||1
1726029030000|2024-09-11 04:30:30|41352|41332|41352|41332|41352|41332|41352|41332|0
1726029040000|2024-09-11 04:30:40|41351.6|41331.6|41347.4|41327.4|41351.6|41331.6|41347.4|41327.4|1
1726029060000|2024-09-11 04:31:00|41345.3|41325.3|41345.3|41325.3|41347.4|41327.4|41345.3|41325.3|1
1726029070000|2024-09-11 04:31:10|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|0
1726029080000|2024-09-11 04:31:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|1
1726029120000|2024-09-11 04:32:00|41340.3|41320.3|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|1
1726029130000|2024-09-11 04:32:10|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|1
1726029180000|2024-09-11 04:33:00|41344.5|41324.5|41347|41327|41347|41327|41344.5|41324.5|0
1726029200000|2024-09-11 04:33:20|41344.5|41324.5|41347|41327|41349.5|41329.5|41344.5|41324.5|0
1726029220000|2024-09-11 04:33:40|41349.1|41329.1|41349.5|41329.5|41349.5|41329.5|41349.1|41329.1|1
1726029230000|2024-09-11 04:33:50|41347|41327|41347|41327|41347|41327|41347|41327|1
1726029240000|2024-09-11 04:34:00|41349.5|41329.5|41352|41332|41352|41332|41349.5|41329.5|0
1726029250000|2024-09-11 04:34:10|41349.5|41329.5|41352|41332|41352|41332|41349.5|41329.5|1
1726029270000|2024-09-11 04:34:30|41354.1|41334.1|41352|41332|41354.5|41334.5|41352|41332|0
1726029280000|2024-09-11 04:34:40|41352.4|41332.4|41354.5|41334.5|41354.5|41334.5|41352.4|41332.4|0
1726029310000|2024-09-11 04:35:10|||||||||1
1726029330000|2024-09-11 04:35:30|||||||||1
1726029350000|2024-09-11 04:35:50|||||||||2
1726029360000|2024-09-11 04:36:00|||||||||2
1726029380000|2024-09-11 04:36:20|41354.9|41334.9|41354.5|41334.5|41354.9|41334.9|41354.5|41334.5|0
1726029390000|2024-09-11 04:36:30|41357|41337|41357|41337|41357|41337|41357|41337|0
1726029420000|2024-09-11 04:37:00|41357.5|41337.5|41354.5|41334.5|41357.5|41337.5|41354.5|41334.5|1
1726029430000|2024-09-11 04:37:10|41355|41335|41357|41337|41357|41337|41354.5|41334.5|0
1726029440000|2024-09-11 04:37:20|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|0
1726029460000|2024-09-11 04:37:40|41357|41337|41357|41337|41357|41337|41354.5|41334.5|1
1726029480000|2024-09-11 04:38:00|41359.5|41339.5|41354.5|41334.5|41359.5|41339.5|41354.5|41334.5|2
1726029500000|2024-09-11 04:38:20|41352.5|41332.5|41357|41337|41357|41337|41352.5|41332.5|1
1726029530000|2024-09-11 04:38:50|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|1
1726029540000|2024-09-11 04:39:00|41357|41337|41357|41337|41357|41337|41357|41337|0
1726029550000|2024-09-11 04:39:10|41356.6|41336.6|41354.5|41334.5|41356.6|41336.6|41354.5|41334.5|0
1726029600000|2024-09-11 04:40:00|41355.4|41335.4|41357|41337|41357.5|41337.5|41355|41335|11
1726029610000|2024-09-11 04:40:10|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|4
1726029620000|2024-09-11 04:40:20|||||||||2
1726029650000|2024-09-11 04:40:50|41357.5|41337.5|41359.5|41339.5|41359.5|41339.5|41357|41337|0
1726029660000|2024-09-11 04:41:00|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|0
1726029670000|2024-09-11 04:41:10|41361.2|41341.2|41359.1|41339.1|41361.2|41341.2|41359.1|41339.1|1
1726029680000|2024-09-11 04:41:20|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|0
1726029690000|2024-09-11 04:41:30|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|0
1726029720000|2024-09-11 04:42:00|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|0
1726029740000|2024-09-11 04:42:20|||||||||2
1726029750000|2024-09-11 04:42:30|41366.6|41346.6|41366.6|41346.6|41366.6|41346.6|41366.6|41346.6|1
1726029770000|2024-09-11 04:42:50|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41362.1|41342.1|0
1726029780000|2024-09-11 04:43:00|41362.1|41342.1|41362.1|41342.1|41364.1|41344.1|41362.1|41342.1|0
1726029790000|2024-09-11 04:43:10|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|0
1726029830000|2024-09-11 04:43:50|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|2
1726029860000|2024-09-11 04:44:20|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|0
1726029870000|2024-09-11 04:44:30|41362.1|41342.1|41364.1|41344.1|41364.1|41344.1|41362.1|41342.1|0
1726029890000|2024-09-11 04:44:50|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|1
1726029910000|2024-09-11 04:45:10|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|0
1726029920000|2024-09-11 04:45:20|41362.1|41342.1|41360|41340|41362.1|41342.1|41359.6|41339.6|0
1726029930000|2024-09-11 04:45:30|41361.6|41341.6|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|0
1726029940000|2024-09-11 04:45:40|41361.7|41341.7|41361.7|41341.7|41361.7|41341.7|41361.7|41341.7|0
1726029990000|2024-09-11 04:46:30|41357.5|41337.5|41357.1|41337.1|41357.5|41337.5|41357.1|41337.1|1
1726030020000|2024-09-11 04:47:00|||||||||1
1726030040000|2024-09-11 04:47:20|41355|41335|41355|41335|41355|41335|41355|41335|0
1726030060000|2024-09-11 04:47:40|41354.2|41334.2|41352.1|41332.1|41354.2|41334.2|41352.1|41332.1|1
1726030080000|2024-09-11 04:48:00|41352.5|41332.5|41349.6|41329.6|41352.5|41332.5|41349.6|41329.6|2
1726030090000|2024-09-11 04:48:10|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1726030100000|2024-09-11 04:48:20|41349.6|41329.6|41352.5|41332.5|41352.5|41332.5|41349.6|41329.6|2
1726030130000|2024-09-11 04:48:50|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|0
1726030140000|2024-09-11 04:49:00|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|0
1726030160000|2024-09-11 04:49:20|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|0
1726030170000|2024-09-11 04:49:30|||||||||1
1726030190000|2024-09-11 04:49:50|41349.6|41329.6|41349.6|41329.6|41349.6|41329.6|41349.6|41329.6|1
1726030200000|2024-09-11 04:50:00|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|0
1726030220000|2024-09-11 04:50:20|41347.1|41327.1|41342.5|41322.5|41347.1|41327.1|41342.5|41322.5|5
1726030230000|2024-09-11 04:50:30|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|8
1726030250000|2024-09-11 04:50:50|41347.5|41327.5|41349.6|41329.6|41349.6|41329.6|41347.5|41327.5|0
1726030270000|2024-09-11 04:51:10|41350|41330|41352.5|41332.5|41352.5|41332.5|41350|41330|0
1726030280000|2024-09-11 04:51:20|41354.6|41334.6|41354.6|41334.6|41354.6|41334.6|41354.6|41334.6|1
1726030310000|2024-09-11 04:51:50|||||||||1
1726030370000|2024-09-11 04:52:50|41355|41335|41355|41335|41355|41335|41355|41335|0
1726030380000|2024-09-11 04:53:00|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1726030390000|2024-09-11 04:53:10|41355|41335|41355|41335|41355|41335|41355|41335|1
1726030400000|2024-09-11 04:53:20|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|0
1726030410000|2024-09-11 04:53:30|41355|41335|41357.5|41337.5|41357.5|41337.5|41355|41335|2
1726030430000|2024-09-11 04:53:50|41357.1|41337.1|41355|41335|41357.1|41337.1|41355|41335|0
1726030470000|2024-09-11 04:54:30|41356.7|41336.7|41356.7|41336.7|41356.7|41336.7|41356.7|41336.7|0
1726030480000|2024-09-11 04:54:40|41357.1|41337.1|41359.6|41339.6|41359.6|41339.6|41357.1|41337.1|0
1726030490000|2024-09-11 04:54:50|41357.5|41337.5|41357.1|41337.1|41357.5|41337.5|41357.1|41337.1|0
1726030510000|2024-09-11 04:55:10|41354.6|41334.6|41354.6|41334.6|41354.6|41334.6|41354.6|41334.6|1
1726030520000|2024-09-11 04:55:20|41357.1|41337.1|41357.1|41337.1|41357.1|41337.1|41357.1|41337.1|1
1726030560000|2024-09-11 04:56:00|41359.6|41339.6|41359.6|41339.6|41359.6|41339.6|41357.1|41337.1|0
1726030570000|2024-09-11 04:56:10|41357.5|41337.5|41357.1|41337.1|41357.5|41337.5|41357.1|41337.1|0
1726030590000|2024-09-11 04:56:30|41354.6|41334.6|41357.1|41337.1|41357.1|41337.1|41354.6|41334.6|0
1726030610000|2024-09-11 04:56:50|41359.6|41339.6|41359.6|41339.6|41359.6|41339.6|41359.6|41339.6|0
1726030640000|2024-09-11 04:57:20|||||||||7
1726030660000|2024-09-11 04:57:40|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|0
1726030680000|2024-09-11 04:58:00|||||||||3
1726030690000|2024-09-11 04:58:10|41364.2|41344.2|41364.6|41344.6|41364.6|41344.6|41364.2|41344.2|2
1726030730000|2024-09-11 04:58:50|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|4
1726030740000|2024-09-11 04:59:00|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|1
1726030750000|2024-09-11 04:59:10|41365.4|41345.4|41365|41345|41365.4|41345.4|41365|41345|0
1726030760000|2024-09-11 04:59:20|41365.4|41345.4|41365|41345|41367.5|41347.5|41365|41345|1
1726030770000|2024-09-11 04:59:30|41367.1|41347.1|41369.6|41349.6|41369.6|41349.6|41367.1|41347.1|1
1726030780000|2024-09-11 04:59:40|41369.2|41349.2|41367.1|41347.1|41369.2|41349.2|41367.1|41347.1|0
1726030790000|2024-09-11 04:59:50|41364.6|41344.6|41364.6|41344.6|41364.6|41344.6|41364.6|41344.6|0
1726030800000|2024-09-11 05:00:00|41367.1|41347.1|41364.6|41344.6|41367.1|41347.1|41364.6|41344.6|5
1726030810000|2024-09-11 05:00:10|41362.1|41342.1|41362.1|41342.1|41364.6|41344.6|41362.1|41342.1|1
1726030820000|2024-09-11 05:00:20|41360|41340|41357.5|41337.5|41360|41340|41357.5|41337.5|2
1726030830000|2024-09-11 05:00:30|41359.6|41339.6|41354.6|41334.6|41359.6|41339.6|41354.6|41334.6|4
1726030840000|2024-09-11 05:00:40|41354.2|41334.2|41352.1|41332.1|41354.2|41334.2|41352.1|41332.1|2
1726030850000|2024-09-11 05:00:50|41354.6|41334.6|41352.1|41332.1|41354.6|41334.6|41352.1|41332.1|3
1726030860000|2024-09-11 05:01:00|41354.6|41334.6|41357.1|41337.1|41357.1|41337.1|41352.1|41332.1|5
1726030870000|2024-09-11 05:01:10|41361.3|41341.3|41362.1|41342.1|41362.1|41342.1|41361.3|41341.3|2
1726030880000|2024-09-11 05:01:20|41359.6|41339.6|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|0
1726030890000|2024-09-11 05:01:30|41360|41340|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|2
1726030910000|2024-09-11 05:01:50|41359.6|41339.6|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|0
1726030920000|2024-09-11 05:02:00|41360|41340|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|0
1726030930000|2024-09-11 05:02:10|41364.6|41344.6|41362.1|41342.1|41364.6|41344.6|41362.1|41342.1|0
1726030940000|2024-09-11 05:02:20|41364.6|41344.6|41367.1|41347.1|41367.1|41347.1|41364.6|41344.6|7
1726030960000|2024-09-11 05:02:40|41369.6|41349.6|41367.1|41347.1|41369.6|41349.6|41367.1|41347.1|0
1726030970000|2024-09-11 05:02:50|41369.6|41349.6|41372.1|41352.1|41372.1|41352.1|41369.6|41349.6|7
1726030980000|2024-09-11 05:03:00|||||||||3
1726030990000|2024-09-11 05:03:10|41370|41350|41372.1|41352.1|41372.1|41352.1|41369.6|41349.6|0
1726031000000|2024-09-11 05:03:20|41369.6|41349.6|41369.6|41349.6|41372.1|41352.1|41369.6|41349.6|0
1726031010000|2024-09-11 05:03:30|41371.7|41351.7|41372.1|41352.1|41374.6|41354.6|41371.7|41351.7|6
1726031020000|2024-09-11 05:03:40|41374.6|41354.6|41374.6|41354.6|41374.6|41354.6|41374.6|41354.6|0
1726031030000|2024-09-11 05:03:50|41376.7|41356.7|41384.6|41364.6|41384.6|41364.6|41376.7|41356.7|6
1726031040000|2024-09-11 05:04:00|41386.7|41366.7|41394.2|41374.2|41396.3|41376.3|41386.7|41366.7|4
1726031050000|2024-09-11 05:04:10|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|0
1726031060000|2024-09-11 05:04:20|41394.2|41374.2|41389.6|41369.6|41394.2|41374.2|41389.6|41369.6|2
1726031080000|2024-09-11 05:04:40|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|0
1726031090000|2024-09-11 05:04:50|41389.6|41369.6|41392.5|41372.5|41392.5|41372.5|41389.6|41369.6|0
1726031100000|2024-09-11 05:05:00|41392.1|41372.1|41397.1|41377.1|41397.1|41377.1|41392.1|41372.1|0
1726031110000|2024-09-11 05:05:10|41394.6|41374.6|41392.1|41372.1|41394.6|41374.6|41392.1|41372.1|3
1726031120000|2024-09-11 05:05:20|41390|41370|41394.6|41374.6|41394.6|41374.6|41390|41370|2
1726031130000|2024-09-11 05:05:30|41392.1|41372.1|41394.6|41374.6|41394.6|41374.6|41392.1|41372.1|2
1726031140000|2024-09-11 05:05:40|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|0
1726031160000|2024-09-11 05:06:00|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1726031190000|2024-09-11 05:06:30|||||||||3
1726031200000|2024-09-11 05:06:40|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|5
1726031210000|2024-09-11 05:06:50|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|1
1726031220000|2024-09-11 05:07:00|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|1
1726031230000|2024-09-11 05:07:10|41404.6|41384.6|41417.5|41397.5|41419.6|41399.6|41404.6|41384.6|14
1726031240000|2024-09-11 05:07:20|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|0
1726031250000|2024-09-11 05:07:30|41416.7|41396.7|41419.6|41399.6|41419.6|41399.6|41416.7|41396.7|6
1726031260000|2024-09-11 05:07:40|41419.2|41399.2|41417.1|41397.1|41419.2|41399.2|41417.1|41397.1|2
1726031270000|2024-09-11 05:07:50|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|0
1726031280000|2024-09-11 05:08:00|41412.5|41392.5|41417.1|41397.1|41417.5|41397.5|41412.5|41392.5|7
1726031290000|2024-09-11 05:08:10|41417.5|41397.5|41422.1|41402.1|41422.1|41402.1|41417.5|41397.5|2
1726031300000|2024-09-11 05:08:20|41421.7|41401.7|41419.6|41399.6|41421.7|41401.7|41419.6|41399.6|0
1726031310000|2024-09-11 05:08:30|41422.1|41402.1|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|5
1726031330000|2024-09-11 05:08:50|41414.6|41394.6|41412.5|41392.5|41415|41395|41412.5|41392.5|6
1726031340000|2024-09-11 05:09:00|41410.5|41390.5|41408|41388|41410.5|41390.5|41408|41388|1
1726031350000|2024-09-11 05:09:10|41410.1|41390.1|41408|41388|41410.1|41390.1|41408|41388|0
1726031360000|2024-09-11 05:09:20|||||||||1
1726031370000|2024-09-11 05:09:30|41410.1|41390.1|41408|41388|41410.1|41390.1|41408|41388|3
1726031380000|2024-09-11 05:09:40|41405.9|41385.9|41408|41388|41410.1|41390.1|41405.9|41385.9|3
1726031390000|2024-09-11 05:09:50|41405.9|41385.9|41405.5|41385.5|41405.9|41385.9|41405.5|41385.5|0
1726031400000|2024-09-11 05:10:00|||||||||1
1726031420000|2024-09-11 05:10:20|||||||||2
1726031430000|2024-09-11 05:10:30|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|41403|41383|5
1726031440000|2024-09-11 05:10:40|41403|41383|41403|41383|41403|41383|41403|41383|2
1726031450000|2024-09-11 05:10:50|41405.1|41385.1|41403|41383|41405.1|41385.1|41403|41383|0
1726031460000|2024-09-11 05:11:00|41400.5|41380.5|41403|41383|41403|41383|41400.5|41380.5|3
1726031470000|2024-09-11 05:11:10|41400.9|41380.9|41403|41383|41403|41383|41400.5|41380.5|1
1726031490000|2024-09-11 05:11:30|41400.9|41380.9|41397.6|41377.6|41400.9|41380.9|41397.6|41377.6|2
1726031510000|2024-09-11 05:11:50|41395.5|41375.5|41397.6|41377.6|41397.6|41377.6|41395.5|41375.5|0
1726031520000|2024-09-11 05:12:00|41395.5|41375.5|41397.6|41377.6|41397.6|41377.6|41395.5|41375.5|4
1726031530000|2024-09-11 05:12:10|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|2
1726031540000|2024-09-11 05:12:20|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|3
1726031550000|2024-09-11 05:12:30|41390.5|41370.5|41388|41368|41392.6|41372.6|41388|41368|3
1726031570000|2024-09-11 05:12:50|41390.1|41370.1|41387.6|41367.6|41390.1|41370.1|41387.6|41367.6|3
1726031580000|2024-09-11 05:13:00|||||||||2
1726031590000|2024-09-11 05:13:10|41385.1|41365.1|41389.6|41369.6|41389.6|41369.6|41385.1|41365.1|0
1726031610000|2024-09-11 05:13:30|41391.7|41371.7|41392.1|41372.1|41392.1|41372.1|41391.7|41371.7|4
1726031620000|2024-09-11 05:13:40|41394.2|41374.2|41396.7|41376.7|41396.7|41376.7|41394.2|41374.2|2
1726031630000|2024-09-11 05:13:50|41394.7|41374.7|41396.7|41376.7|41396.7|41376.7|41394.2|41374.2|0
1726031640000|2024-09-11 05:14:00|41394.7|41374.7|41394.2|41374.2|41394.7|41374.7|41394.2|41374.2|0
1726031650000|2024-09-11 05:14:10|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|1
1726031660000|2024-09-11 05:14:20|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|1
1726031670000|2024-09-11 05:14:30|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|0
1726031680000|2024-09-11 05:14:40|41390.1|41370.1|41392.2|41372.2|41392.2|41372.2|41390.1|41370.1|0
1726031690000|2024-09-11 05:14:50|41390.1|41370.1|41392.2|41372.2|41392.2|41372.2|41390.1|41370.1|0
1726031700000|2024-09-11 05:15:00|41392.6|41372.6|41395.1|41375.1|41395.1|41375.1|41392.6|41372.6|3
1726031710000|2024-09-11 05:15:10|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41394.7|41374.7|1
1726031720000|2024-09-11 05:15:20|41399.7|41379.7|41397.2|41377.2|41399.7|41379.7|41397.2|41377.2|1
1726031730000|2024-09-11 05:15:30|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|0
1726031740000|2024-09-11 05:15:40|41397.2|41377.2|41399.7|41379.7|41399.7|41379.7|41397.2|41377.2|2
1726031750000|2024-09-11 05:15:50|41401.7|41381.7|41401.7|41381.7|41401.7|41381.7|41401.7|41381.7|0
1726031760000|2024-09-11 05:16:00|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|1
1726031770000|2024-09-11 05:16:10|41402.6|41382.6|41402.2|41382.2|41402.6|41382.6|41399.7|41379.7|5
1726031780000|2024-09-11 05:16:20|41400.1|41380.1|41402.2|41382.2|41402.2|41382.2|41399.7|41379.7|1
1726031800000|2024-09-11 05:16:40|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|0
1726031820000|2024-09-11 05:17:00|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|8
1726031830000|2024-09-11 05:17:10|41407.2|41387.2|41409.7|41389.7|41409.7|41389.7|41407.2|41387.2|2
1726031840000|2024-09-11 05:17:20|41412.2|41392.2|41409.7|41389.7|41412.2|41392.2|41409.7|41389.7|0
1726031860000|2024-09-11 05:17:40|41407.6|41387.6|41407.2|41387.2|41407.6|41387.6|41407.2|41387.2|1
1726031870000|2024-09-11 05:17:50|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|1
1726031880000|2024-09-11 05:18:00|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41405.1|41385.1|0
1726031890000|2024-09-11 05:18:10|41409.7|41389.7|41407.6|41387.6|41409.7|41389.7|41407.6|41387.6|0
1726031900000|2024-09-11 05:18:20|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1726031950000|2024-09-11 05:19:10|41409.3|41389.3|41409.7|41389.7|41409.7|41389.7|41407.2|41387.2|2
1726031960000|2024-09-11 05:19:20|41407.2|41387.2|41407.2|41387.2|41409.3|41389.3|41407.2|41387.2|2
1726031980000|2024-09-11 05:19:40|41406.8|41386.8|41402.2|41382.2|41406.8|41386.8|41402.2|41382.2|4
1726032000000|2024-09-11 05:20:00|41402.6|41382.6|41405.1|41385.1|41405.1|41385.1|41402.6|41382.6|4
1726032020000|2024-09-11 05:20:20|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|0
1726032030000|2024-09-11 05:20:30|41405.1|41385.1|41407.2|41387.2|41407.2|41387.2|41405.1|41385.1|2
1726032040000|2024-09-11 05:20:40|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|7
1726032060000|2024-09-11 05:21:00|41414.3|41394.3|41412.6|41392.6|41414.3|41394.3|41412.2|41392.2|7
1726032070000|2024-09-11 05:21:10|41413|41393|41413|41393|41413|41393|41413|41393|2
1726032080000|2024-09-11 05:21:20|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|1
1726032100000|2024-09-11 05:21:40|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|41419.3|41399.3|0
1726032150000|2024-09-11 05:22:30|41419.7|41399.7|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|11
1726032160000|2024-09-11 05:22:40|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|8
1726032170000|2024-09-11 05:22:50|||||||||4
1726032180000|2024-09-11 05:23:00|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|0
1726032190000|2024-09-11 05:23:10|41420.1|41400.1|41419.7|41399.7|41420.1|41400.1|41419.7|41399.7|0
1726032210000|2024-09-11 05:23:30|41417.6|41397.6|41419.7|41399.7|41419.7|41399.7|41417.6|41397.6|2
1726032220000|2024-09-11 05:23:40|41417.6|41397.6|41419.7|41399.7|41419.7|41399.7|41417.6|41397.6|0
1726032230000|2024-09-11 05:23:50|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|6
1726032240000|2024-09-11 05:24:00|41422.2|41402.2|41422.6|41402.6|41422.6|41402.6|41419.7|41399.7|3
1726032250000|2024-09-11 05:24:10|41420.5|41400.5|41422.2|41402.2|41422.6|41402.6|41419.7|41399.7|1
1726032260000|2024-09-11 05:24:20|41420.1|41400.1|41419.7|41399.7|41421.8|41401.8|41419.7|41399.7|0
1726032270000|2024-09-11 05:24:30|41421.8|41401.8|41419.7|41399.7|41421.8|41401.8|41419.7|41399.7|0
1726032290000|2024-09-11 05:24:50|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|3
1726032300000|2024-09-11 05:25:00|41422.2|41402.2|41429.7|41409.7|41433.9|41413.9|41422.2|41402.2|13
1726032310000|2024-09-11 05:25:10|||||||||3
1726032320000|2024-09-11 05:25:20|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|0
1726032330000|2024-09-11 05:25:30|41429.7|41409.7|41434.3|41414.3|41434.3|41414.3|41429.7|41409.7|0
1726032340000|2024-09-11 05:25:40|41432.2|41412.2|41429.7|41409.7|41432.2|41412.2|41429.7|41409.7|1
1726032350000|2024-09-11 05:25:50|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|0
1726032370000|2024-09-11 05:26:10|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|41425.1|41405.1|2
1726032380000|2024-09-11 05:26:20|||||||||11
1726032390000|2024-09-11 05:26:30|41423|41403|41422.6|41402.6|41423|41403|41422.6|41402.6|0
1726032400000|2024-09-11 05:26:40|41420.5|41400.5|41420.5|41400.5|41422.6|41402.6|41420.5|41400.5|0
1726032420000|2024-09-11 05:27:00|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|1
1726032430000|2024-09-11 05:27:10|41419.7|41399.7|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|5
1726032470000|2024-09-11 05:27:50|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|2
1726032480000|2024-09-11 05:28:00|41420.1|41400.1|41417.6|41397.6|41420.1|41400.1|41417.6|41397.6|0
1726032490000|2024-09-11 05:28:10|41420.1|41400.1|41417.6|41397.6|41420.1|41400.1|41415.5|41395.5|4
1726032500000|2024-09-11 05:28:20|||||||||2
1726032510000|2024-09-11 05:28:30|41415.1|41395.1|41419.3|41399.3|41419.3|41399.3|41415.1|41395.1|0
1726032520000|2024-09-11 05:28:40|41417.2|41397.2|41415.1|41395.1|41419.7|41399.7|41415.1|41395.1|4
1726032530000|2024-09-11 05:28:50|41414.7|41394.7|41410.1|41390.1|41414.7|41394.7|41410.1|41390.1|10
1726032540000|2024-09-11 05:29:00|41409.7|41389.7|41407.6|41387.6|41409.7|41389.7|41407.6|41387.6|4
1726032550000|2024-09-11 05:29:10|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1726032560000|2024-09-11 05:29:20|41407.6|41387.6|41409.7|41389.7|41410.1|41390.1|41405.5|41385.5|3
1726032570000|2024-09-11 05:29:30|41410.1|41390.1|41409.7|41389.7|41410.1|41390.1|41409.7|41389.7|0
1726032580000|2024-09-11 05:29:40|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|2
1726032590000|2024-09-11 05:29:50|41405.5|41385.5|41405.1|41385.1|41405.5|41385.5|41405.1|41385.1|0
1726032600000|2024-09-11 05:30:00|41410.1|41390.1|41488|41468|41495.1|41475.1|41410.1|41390.1|111
1726032610000|2024-09-11 05:30:10|41485.5|41465.5|41482.6|41462.6|41487.6|41467.6|41480.1|41460.1|16
1726032620000|2024-09-11 05:30:20|41480.5|41460.5|41465.1|41445.1|41482.6|41462.6|41465.1|41445.1|20
1726032630000|2024-09-11 05:30:30|41463|41443|41454.7|41434.7|41463|41443|41454.7|41434.7|10
1726032640000|2024-09-11 05:30:40|41455.1|41435.1|41454.7|41434.7|41459.7|41439.7|41452.2|41432.2|11
1726032650000|2024-09-11 05:30:50|41456.8|41436.8|41452.6|41432.6|41458.9|41438.9|41452.6|41432.6|2
1726032660000|2024-09-11 05:31:00|41456.8|41436.8|41451.8|41431.8|41456.8|41436.8|41445.5|41425.5|10
1726032670000|2024-09-11 05:31:10|41449.7|41429.7|41447.2|41427.2|41449.7|41429.7|41445.5|41425.5|1
1726032680000|2024-09-11 05:31:20|41443|41423|41447.6|41427.6|41447.6|41427.6|41443|41423|13
1726032690000|2024-09-11 05:31:30|41449.7|41429.7|41452.2|41432.2|41452.6|41432.6|41447.6|41427.6|2
1726032700000|2024-09-11 05:31:40|41454.7|41434.7|41445.1|41425.1|41454.7|41434.7|41445.1|41425.1|0
1726032710000|2024-09-11 05:31:50|41445.5|41425.5|41447.2|41427.2|41447.6|41427.6|41440.5|41420.5|3
1726032720000|2024-09-11 05:32:00|41444.7|41424.7|41444.7|41424.7|41447.6|41427.6|41444.7|41424.7|2
1726032730000|2024-09-11 05:32:10|41446.8|41426.8|41442.6|41422.6|41447.6|41427.6|41440.1|41420.1|5
1726032740000|2024-09-11 05:32:20|41440.1|41420.1|41435.1|41415.1|41440.1|41420.1|41435.1|41415.1|13
1726032750000|2024-09-11 05:32:30|41433|41413|41434.7|41414.7|41434.7|41414.7|41432.2|41412.2|3
1726032760000|2024-09-11 05:32:40|41432.6|41412.6|41430.1|41410.1|41434.7|41414.7|41429.7|41409.7|2
1726032770000|2024-09-11 05:32:50|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|41427.2|41407.2|3
1726032780000|2024-09-11 05:33:00|41427.6|41407.6|41426.8|41406.8|41427.6|41407.6|41420.5|41400.5|4
1726032790000|2024-09-11 05:33:10|41424.7|41404.7|41422.6|41402.6|41427.2|41407.2|41422.6|41402.6|3
1726032800000|2024-09-11 05:33:20|41424.7|41404.7|41427.6|41407.6|41429.7|41409.7|41422.6|41402.6|3
1726032810000|2024-09-11 05:33:30|41432.2|41412.2|41439.7|41419.7|41443.9|41423.9|41432.2|41412.2|3
1726032820000|2024-09-11 05:33:40|41440.1|41420.1|41442.6|41422.6|41444.7|41424.7|41440.1|41420.1|2
1726032830000|2024-09-11 05:33:50|41442.2|41422.2|41444.7|41424.7|41444.7|41424.7|41439.7|41419.7|3
1726032840000|2024-09-11 05:34:00|41446.8|41426.8|41435.1|41415.1|41446.8|41426.8|41432.6|41412.6|6
1726032850000|2024-09-11 05:34:10|41433|41413|41437.6|41417.6|41437.6|41417.6|41433|41413|3
1726032860000|2024-09-11 05:34:20|41439.7|41419.7|41442.6|41422.6|41446.8|41426.8|41437.6|41417.6|11
1726032870000|2024-09-11 05:34:30|41444.7|41424.7|41447.2|41427.2|41447.2|41427.2|41442.6|41422.6|0
1726032880000|2024-09-11 05:34:40|41449.7|41429.7|41454.7|41434.7|41454.7|41434.7|41449.7|41429.7|12
1726032890000|2024-09-11 05:34:50|41456.8|41436.8|41452.2|41432.2|41456.8|41436.8|41448|41428|19
1726032900000|2024-09-11 05:35:00|41454.7|41434.7|41447.6|41427.6|41456.8|41436.8|41447.6|41427.6|4
1726032910000|2024-09-11 05:35:10|41450.1|41430.1|41446.8|41426.8|41450.1|41430.1|41442.2|41422.2|6
1726032920000|2024-09-11 05:35:20|41447.2|41427.2|41447.2|41427.2|41449.3|41429.3|41447.2|41427.2|0
1726032930000|2024-09-11 05:35:30|41449.3|41429.3|41451.8|41431.8|41451.8|41431.8|41449.3|41429.3|1
1726032940000|2024-09-11 05:35:40|41449.7|41429.7|41452.6|41432.6|41452.6|41432.6|41449.7|41429.7|3
1726032950000|2024-09-11 05:35:50|41450.5|41430.5|41452.6|41432.6|41454.7|41434.7|41447.6|41427.6|2
1726032960000|2024-09-11 05:36:00|41452.2|41432.2|41449.7|41429.7|41452.2|41432.2|41447.6|41427.6|3
1726032970000|2024-09-11 05:36:10|41452.6|41432.6|41459.7|41439.7|41459.7|41439.7|41451.8|41431.8|9
1726032980000|2024-09-11 05:36:20|41462.2|41442.2|41466.8|41446.8|41466.8|41446.8|41462.2|41442.2|6
1726032990000|2024-09-11 05:36:30|41467.2|41447.2|41479.7|41459.7|41481.4|41461.4|41467.2|41447.2|21
1726033000000|2024-09-11 05:36:40|41477.6|41457.6|41482.2|41462.2|41482.2|41462.2|41477.2|41457.2|12
1726033010000|2024-09-11 05:36:50|41480.1|41460.1|41475.1|41455.1|41481.8|41461.8|41475.1|41455.1|5
1726033020000|2024-09-11 05:37:00|41477.2|41457.2|41481.8|41461.8|41481.8|41461.8|41474.7|41454.7|25
1726033030000|2024-09-11 05:37:10|41482.2|41462.2|41497.2|41477.2|41497.2|41477.2|41482.2|41462.2|10
1726033040000|2024-09-11 05:37:20|41499.3|41479.3|41497.2|41477.2|41502.2|41482.2|41497.2|41477.2|23
1726033050000|2024-09-11 05:37:30|41494.7|41474.7|41487.2|41467.2|41494.7|41474.7|41487.2|41467.2|3
1726033060000|2024-09-11 05:37:40|41485.1|41465.1|41478.1|41458.1|41485.1|41465.1|41478.1|41458.1|4
1726033070000|2024-09-11 05:37:50|41475.6|41455.6|41477.6|41457.6|41477.6|41457.6|41475.1|41455.1|2
1726033080000|2024-09-11 05:38:00|41475.6|41455.6|41472.2|41452.2|41475.6|41455.6|41472.2|41452.2|3
1726033090000|2024-09-11 05:38:10|41473.1|41453.1|41472.2|41452.2|41477.2|41457.2|41472.2|41452.2|0
1726033100000|2024-09-11 05:38:20|41474.7|41454.7|41472.2|41452.2|41476.8|41456.8|41472.2|41452.2|2
1726033110000|2024-09-11 05:38:30|41474.3|41454.3|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|3
1726033120000|2024-09-11 05:38:40|41477.2|41457.2|41472.6|41452.6|41477.2|41457.2|41472.2|41452.2|1
1726033130000|2024-09-11 05:38:50|41472.2|41452.2|41477.2|41457.2|41477.2|41457.2|41472.2|41452.2|0
1726033140000|2024-09-11 05:39:00|41479.7|41459.7|41474.7|41454.7|41479.7|41459.7|41474.7|41454.7|0
1726033150000|2024-09-11 05:39:10|41477.2|41457.2|41479.7|41459.7|41479.7|41459.7|41477.2|41457.2|9
1726033160000|2024-09-11 05:39:20|41477.6|41457.6|41482.2|41462.2|41482.2|41462.2|41477.2|41457.2|5
1726033170000|2024-09-11 05:39:30|41480.1|41460.1|41475.1|41455.1|41480.1|41460.1|41475.1|41455.1|1
1726033180000|2024-09-11 05:39:40|41477.2|41457.2|41481.8|41461.8|41481.8|41461.8|41477.2|41457.2|0
1726033190000|2024-09-11 05:39:50|41479.7|41459.7|41484.7|41464.7|41484.7|41464.7|41479.7|41459.7|21
1726033200000|2024-09-11 05:40:00|41485.1|41465.1|41484.7|41464.7|41485.1|41465.1|41482.2|41462.2|6
1726033210000|2024-09-11 05:40:10|41487.2|41467.2|41489.7|41469.7|41489.7|41469.7|41482.2|41462.2|7
1726033220000|2024-09-11 05:40:20|41492.2|41472.2|41497.2|41477.2|41497.2|41477.2|41492.2|41472.2|5
1726033230000|2024-09-11 05:40:30|41495.1|41475.1|41490.1|41470.1|41495.1|41475.1|41490.1|41470.1|3
1726033240000|2024-09-11 05:40:40|41489.7|41469.7|41484.7|41464.7|41489.7|41469.7|41484.7|41464.7|8
1726033250000|2024-09-11 05:40:50|41482.6|41462.6|41479.7|41459.7|41484.7|41464.7|41479.7|41459.7|2
1726033260000|2024-09-11 05:41:00|41477.6|41457.6|41475.1|41455.1|41477.6|41457.6|41475.1|41455.1|8
1726033270000|2024-09-11 05:41:10|41477.6|41457.6|41474.7|41454.7|41477.6|41457.6|41474.7|41454.7|3
1726033280000|2024-09-11 05:41:20|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1726033290000|2024-09-11 05:41:30|41474.7|41454.7|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|4
1726033300000|2024-09-11 05:41:40|41467.2|41447.2|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|8
1726033310000|2024-09-11 05:41:50|41467.2|41447.2|41471.8|41451.8|41471.8|41451.8|41467.2|41447.2|3
1726033320000|2024-09-11 05:42:00|41474.3|41454.3|41481.8|41461.8|41481.8|41461.8|41474.3|41454.3|2
1726033330000|2024-09-11 05:42:10|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41479.7|41459.7|0
1726033340000|2024-09-11 05:42:20|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41482.2|41462.2|0
1726033350000|2024-09-11 05:42:30|41487.2|41467.2|41482.2|41462.2|41487.2|41467.2|41482.2|41462.2|0
1726033360000|2024-09-11 05:42:40|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|2
1726033370000|2024-09-11 05:42:50|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1726033380000|2024-09-11 05:43:00|41486.4|41466.4|41494.7|41474.7|41494.7|41474.7|41484.3|41464.3|4
1726033390000|2024-09-11 05:43:10|41497.2|41477.2|41492.2|41472.2|41497.2|41477.2|41492.2|41472.2|2
1726033400000|2024-09-11 05:43:20|41489.7|41469.7|41487.2|41467.2|41491.8|41471.8|41484.7|41464.7|1
1726033410000|2024-09-11 05:43:30|41484.7|41464.7|41492.2|41472.2|41492.2|41472.2|41484.7|41464.7|2
1726033420000|2024-09-11 05:43:40|41489.7|41469.7|41487.2|41467.2|41489.7|41469.7|41487.2|41467.2|3
1726033430000|2024-09-11 05:43:50|41484.7|41464.7|41487.2|41467.2|41489.7|41469.7|41484.7|41464.7|1
1726033440000|2024-09-11 05:44:00|41486.8|41466.8|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|0
1726033450000|2024-09-11 05:44:10|41485.2|41465.2|41487.2|41467.2|41489.7|41469.7|41484.7|41464.7|4
1726033460000|2024-09-11 05:44:20|41489.3|41469.3|41492.2|41472.2|41492.2|41472.2|41487.2|41467.2|1
1726033470000|2024-09-11 05:44:30|41490.2|41470.2|41492.2|41472.2|41492.2|41472.2|41487.2|41467.2|0
1726033480000|2024-09-11 05:44:40|41490.2|41470.2|41481.8|41461.8|41490.2|41470.2|41481.8|41461.8|5
1726033490000|2024-09-11 05:44:50|41482.2|41462.2|41482.2|41462.2|41484.7|41464.7|41479.7|41459.7|0
1726033500000|2024-09-11 05:45:00|41484.7|41464.7|41487.7|41467.7|41487.7|41467.7|41484.7|41464.7|1
1726033510000|2024-09-11 05:45:10|41488.1|41468.1|41487.2|41467.2|41490.2|41470.2|41487.2|41467.2|1
1726033520000|2024-09-11 05:45:20|41484.7|41464.7|41482.7|41462.7|41484.7|41464.7|41482.2|41462.2|4
1726033530000|2024-09-11 05:45:30|41480.6|41460.6|41484.7|41464.7|41484.7|41464.7|41480.2|41460.2|6
1726033540000|2024-09-11 05:45:40|||||||||28
1726033550000|2024-09-11 05:45:50|41480.2|41460.2|41482.2|41462.2|41482.2|41462.2|41479.7|41459.7|24
1726033560000|2024-09-11 05:46:00|41484.3|41464.3|41484.7|41464.7|41484.7|41464.7|41482.2|41462.2|2
1726033570000|2024-09-11 05:46:10|41482.7|41462.7|41482.2|41462.2|41482.7|41462.7|41479.7|41459.7|4
1726033580000|2024-09-11 05:46:20|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|6
1726033590000|2024-09-11 05:46:30|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|4
1726033600000|2024-09-11 05:46:40|41482.7|41462.7|41477.7|41457.7|41482.7|41462.7|41477.7|41457.7|2
1726033610000|2024-09-11 05:46:50|41480.2|41460.2|41477.7|41457.7|41480.2|41460.2|41477.7|41457.7|5
1726033620000|2024-09-11 05:47:00|41477.3|41457.3|41475.2|41455.2|41477.3|41457.3|41475.2|41455.2|18
1726033630000|2024-09-11 05:47:10|||||||||16
1726033640000|2024-09-11 05:47:20|41472.7|41452.7|41454.3|41434.3|41472.7|41452.7|41454.3|41434.3|13
1726033650000|2024-09-11 05:47:30|41451.8|41431.8|41444.8|41424.8|41451.8|41431.8|41444.8|41424.8|6
1726033660000|2024-09-11 05:47:40|41447.3|41427.3|41445.2|41425.2|41447.3|41427.3|41442.3|41422.3|13
1726033670000|2024-09-11 05:47:50|41447.3|41427.3|41447.3|41427.3|41451.8|41431.8|41447.3|41427.3|4
1726033680000|2024-09-11 05:48:00|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41447.3|41427.3|3
1726033690000|2024-09-11 05:48:10|41454.3|41434.3|41457.3|41437.3|41459.3|41439.3|41454.3|41434.3|3
1726033700000|2024-09-11 05:48:20|41454.8|41434.8|41452.7|41432.7|41454.8|41434.8|41450.2|41430.2|3
1726033710000|2024-09-11 05:48:30|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|1
1726033720000|2024-09-11 05:48:40|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|0
1726033730000|2024-09-11 05:48:50|41461.8|41441.8|41457.3|41437.3|41462.3|41442.3|41457.3|41437.3|1
1726033740000|2024-09-11 05:49:00|41455.2|41435.2|41454.8|41434.8|41455.2|41435.2|41452.3|41432.3|2
1726033750000|2024-09-11 05:49:10|41456.8|41436.8|41455.2|41435.2|41459.8|41439.8|41454.8|41434.8|1
1726033760000|2024-09-11 05:49:20|41454.8|41434.8|41457.3|41437.3|41457.3|41437.3|41454.8|41434.8|1
1726033770000|2024-09-11 05:49:30|41457.7|41437.7|41459.8|41439.8|41459.8|41439.8|41457.7|41437.7|0
1726033780000|2024-09-11 05:49:40|41457.7|41437.7|41457.3|41437.3|41457.7|41437.7|41457.3|41437.3|2
1726033790000|2024-09-11 05:49:50|41459.3|41439.3|41452.7|41432.7|41459.3|41439.3|41452.7|41432.7|0
1726033800000|2024-09-11 05:50:00|41455.2|41435.2|41449.8|41429.8|41455.2|41435.2|41447.3|41427.3|12
1726033810000|2024-09-11 05:50:10|41447.7|41427.7|41446.8|41426.8|41449.8|41429.8|41446.8|41426.8|6
1726033820000|2024-09-11 05:50:20|41444.8|41424.8|41449.8|41429.8|41449.8|41429.8|41444.3|41424.3|2
1726033830000|2024-09-11 05:50:30|41452.3|41432.3|41452.3|41432.3|41454.8|41434.8|41449.8|41429.8|4
1726033840000|2024-09-11 05:50:40|41449.8|41429.8|41454.8|41434.8|41454.8|41434.8|41449.8|41429.8|2
1726033860000|2024-09-11 05:51:00|41452.3|41432.3|41454.8|41434.8|41457.3|41437.3|41452.3|41432.3|3
1726033870000|2024-09-11 05:51:10|41452.3|41432.3|41445.6|41425.6|41452.3|41432.3|41445.6|41425.6|4
1726033880000|2024-09-11 05:51:20|41445.2|41425.2|41444.8|41424.8|41445.2|41425.2|41440.2|41420.2|4
1726033890000|2024-09-11 05:51:30|41442.7|41422.7|41434.8|41414.8|41444.8|41424.8|41434.8|41414.8|31
1726033900000|2024-09-11 05:51:40|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|4
1726033910000|2024-09-11 05:51:50|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|4
1726033920000|2024-09-11 05:52:00|41429.8|41409.8|41432.3|41412.3|41432.3|41412.3|41427.7|41407.7|2
1726033930000|2024-09-11 05:52:10|41432.7|41412.7|41437.3|41417.3|41437.3|41417.3|41432.7|41412.7|1
1726033940000|2024-09-11 05:52:20|41439.4|41419.4|41439.8|41419.8|41442.3|41422.3|41437.3|41417.3|3
1726033950000|2024-09-11 05:52:30|41439.4|41419.4|41435.2|41415.2|41439.4|41419.4|41435.2|41415.2|1
1726033960000|2024-09-11 05:52:40|41437.3|41417.3|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|0
1726033970000|2024-09-11 05:52:50|41434.4|41414.4|41437.3|41417.3|41437.3|41417.3|41432.7|41412.7|1
1726033980000|2024-09-11 05:53:00|41434.8|41414.8|41432.3|41412.3|41437.3|41417.3|41431.9|41411.9|11
1726033990000|2024-09-11 05:53:10|41432.7|41412.7|41429.8|41409.8|41432.7|41412.7|41429.8|41409.8|2
1726034000000|2024-09-11 05:53:20|41427.3|41407.3|41424.8|41404.8|41427.3|41407.3|41423.1|41403.1|4
1726034010000|2024-09-11 05:53:30|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|0
1726034020000|2024-09-11 05:53:40|41424.4|41404.4|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|3
1726034030000|2024-09-11 05:53:50|41424.4|41404.4|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|0
1726034040000|2024-09-11 05:54:00|41427.3|41407.3|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|1
1726034050000|2024-09-11 05:54:10|41434.8|41414.8|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|1
1726034060000|2024-09-11 05:54:20|41442.3|41422.3|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|3
1726034070000|2024-09-11 05:54:30|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|1
1726034080000|2024-09-11 05:54:40|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|2
1726034090000|2024-09-11 05:54:50|41442.3|41422.3|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|2
1726034100000|2024-09-11 05:55:00|41444.4|41424.4|41447.3|41427.3|41447.3|41427.3|41442.3|41422.3|1
1726034110000|2024-09-11 05:55:10|41449.4|41429.4|41449.8|41429.8|41449.8|41429.8|41449.4|41429.4|2
1726034120000|2024-09-11 05:55:20|41452.3|41432.3|41454.8|41434.8|41454.8|41434.8|41452.3|41432.3|0
1726034130000|2024-09-11 05:55:30|41452.7|41432.7|41457.3|41437.3|41459.8|41439.8|41452.3|41432.3|1
1726034140000|2024-09-11 05:55:40|41459.4|41439.4|41459.8|41439.8|41462.3|41442.3|41457.3|41437.3|0
1726034150000|2024-09-11 05:55:50|41462.3|41442.3|41454.4|41434.4|41462.3|41442.3|41452.3|41432.3|8
1726034160000|2024-09-11 05:56:00|41454.8|41434.8|41457.7|41437.7|41459.8|41439.8|41452.3|41432.3|4
1726034170000|2024-09-11 05:56:10|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|41459.8|41439.8|0
1726034180000|2024-09-11 05:56:20|41457.7|41437.7|41454.8|41434.8|41457.7|41437.7|41454.8|41434.8|10
1726034200000|2024-09-11 05:56:40|41452.3|41432.3|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|4
1726034210000|2024-09-11 05:56:50|41451.9|41431.9|41454.8|41434.8|41454.8|41434.8|41451.9|41431.9|0
1726034220000|2024-09-11 05:57:00|41452.3|41432.3|41454.8|41434.8|41454.8|41434.8|41449.8|41429.8|0
1726034230000|2024-09-11 05:57:10|41459.8|41439.8|41464.8|41444.8|41464.8|41444.8|41459.8|41439.8|15
1726034240000|2024-09-11 05:57:20|41467.3|41447.3|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|6
1726034250000|2024-09-11 05:57:30|41462.3|41442.3|41464.8|41444.8|41467.3|41447.3|41462.3|41442.3|1
1726034260000|2024-09-11 05:57:40|41464.4|41444.4|41457.7|41437.7|41464.4|41444.4|41457.7|41437.7|2
1726034270000|2024-09-11 05:57:50|41459.8|41439.8|41457.3|41437.3|41459.8|41439.8|41457.3|41437.3|0
1726034280000|2024-09-11 05:58:00|41459.8|41439.8|41464.8|41444.8|41467.3|41447.3|41459.8|41439.8|8
1726034290000|2024-09-11 05:58:10|41467.3|41447.3|41460.2|41440.2|41467.3|41447.3|41460.2|41440.2|0
1726034300000|2024-09-11 05:58:20|41462.3|41442.3|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|1
1726034310000|2024-09-11 05:58:30|41460.2|41440.2|41458.1|41438.1|41460.2|41440.2|41458.1|41438.1|3
1726034320000|2024-09-11 05:58:40|41456|41436|41454.8|41434.8|41456|41436|41452.7|41432.7|4
1726034330000|2024-09-11 05:58:50|41456.9|41436.9|41454.8|41434.8|41457.3|41437.3|41454.8|41434.8|2
1726034340000|2024-09-11 05:59:00|41452.7|41432.7|41454.8|41434.8|41454.8|41434.8|41452.7|41432.7|6
1726034350000|2024-09-11 05:59:10|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|2
1726034360000|2024-09-11 05:59:20|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|41454.8|41434.8|1
1726034370000|2024-09-11 05:59:30|41452.3|41432.3|41452.3|41432.3|41454.4|41434.4|41452.3|41432.3|1
1726034380000|2024-09-11 05:59:40|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|0
1726034390000|2024-09-11 05:59:50|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41449.8|41429.8|3
1726034400000|2024-09-11 06:00:00|41450.2|41430.2|41454.8|41434.8|41454.8|41434.8|41449.8|41429.8|7
1726034410000|2024-09-11 06:00:10|||||||||2
1726034420000|2024-09-11 06:00:20|41457.3|41437.3|41449.8|41429.8|41457.3|41437.3|41449.8|41429.8|3
1726034430000|2024-09-11 06:00:30|41444.8|41424.8|41439.8|41419.8|41444.8|41424.8|41437.7|41417.7|9
1726034440000|2024-09-11 06:00:40|41437.7|41417.7|41434.8|41414.8|41437.7|41417.7|41434.8|41414.8|4
1726034450000|2024-09-11 06:00:50|41432.3|41412.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|0
1726034460000|2024-09-11 06:01:00|41439.8|41419.8|41449.8|41429.8|41452.3|41432.3|41439.8|41419.8|10
1726034470000|2024-09-11 06:01:10|41452.3|41432.3|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|0
1726034480000|2024-09-11 06:01:20|41452.3|41432.3|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|1
1726034490000|2024-09-11 06:01:30|||||||||1
1726034500000|2024-09-11 06:01:40|41450.2|41430.2|41449.8|41429.8|41450.2|41430.2|41449.8|41429.8|0
1726034510000|2024-09-11 06:01:50|41447.7|41427.7|41445.2|41425.2|41449.8|41429.8|41445.2|41425.2|1
1726034520000|2024-09-11 06:02:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|0
1726034530000|2024-09-11 06:02:10|41449.8|41429.8|41457.3|41437.3|41457.3|41437.3|41449.8|41429.8|3
1726034540000|2024-09-11 06:02:20|41454.8|41434.8|41453.1|41433.1|41457.3|41437.3|41452.3|41432.3|3
1726034550000|2024-09-11 06:02:30|41455.2|41435.2|41453.1|41433.1|41455.2|41435.2|41452.7|41432.7|0
1726034560000|2024-09-11 06:02:40|41453.5|41433.5|41457.3|41437.3|41458.1|41438.1|41453.1|41433.1|1
1726034570000|2024-09-11 06:02:50|41455.2|41435.2|41452.3|41432.3|41455.2|41435.2|41452.3|41432.3|1
1726034580000|2024-09-11 06:03:00|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|5
1726034590000|2024-09-11 06:03:10|41450.2|41430.2|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|14
1726034600000|2024-09-11 06:03:20|41449.8|41429.8|41447.3|41427.3|41449.8|41429.8|41447.3|41427.3|5
1726034610000|2024-09-11 06:03:30|41446.9|41426.9|41447.3|41427.3|41447.3|41427.3|41446.9|41426.9|0
1726034620000|2024-09-11 06:03:40|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41445.2|41425.2|5
1726034630000|2024-09-11 06:03:50|41451.9|41431.9|41454.8|41434.8|41454.8|41434.8|41449.8|41429.8|5
1726034640000|2024-09-11 06:04:00|41452.3|41432.3|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|5
1726034650000|2024-09-11 06:04:10|41445.2|41425.2|41442.3|41422.3|41447.3|41427.3|41442.3|41422.3|0
1726034660000|2024-09-11 06:04:20|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|0
1726034670000|2024-09-11 06:04:30|41442.3|41422.3|41434.8|41414.8|41442.3|41422.3|41434.8|41414.8|4
1726034680000|2024-09-11 06:04:40|41434.4|41414.4|41432.3|41412.3|41434.4|41414.4|41432.3|41412.3|3
1726034690000|2024-09-11 06:04:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|10
1726034700000|2024-09-11 06:05:00|41429.8|41409.8|41432.3|41412.3|41432.3|41412.3|41429.8|41409.8|3
1726034710000|2024-09-11 06:05:10|41432.7|41412.7|41442.3|41422.3|41442.3|41422.3|41432.3|41412.3|3
1726034720000|2024-09-11 06:05:20|41438.1|41418.1|41432.3|41412.3|41439.8|41419.8|41432.3|41412.3|3
1726034730000|2024-09-11 06:05:30|41430.2|41410.2|41418.6|41398.6|41434.8|41414.8|41418.6|41398.6|6
1726034740000|2024-09-11 06:05:40|41420.6|41400.6|41419.8|41399.8|41420.6|41400.6|41414.8|41394.8|12
1726034750000|2024-09-11 06:05:50|41422.3|41402.3|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|3
1726034760000|2024-09-11 06:06:00|41422.7|41402.7|41427.3|41407.3|41429.8|41409.8|41422.3|41402.3|1
1726034770000|2024-09-11 06:06:10|41424.8|41404.8|41429.8|41409.8|41429.8|41409.8|41424.8|41404.8|2
1726034780000|2024-09-11 06:06:20|41432.3|41412.3|41434.8|41414.8|41434.8|41414.8|41429.8|41409.8|12
1726034790000|2024-09-11 06:06:30|41435.2|41415.2|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|2
1726034800000|2024-09-11 06:06:40|41435.2|41415.2|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|3
1726034810000|2024-09-11 06:06:50|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|0
1726034820000|2024-09-11 06:07:00|41439.8|41419.8|41437.7|41417.7|41442.3|41422.3|41437.7|41417.7|2
1726034830000|2024-09-11 06:07:10|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41437.7|41417.7|0
1726034840000|2024-09-11 06:07:20|41442.7|41422.7|41442.3|41422.3|41442.7|41422.7|41439.8|41419.8|5
1726034850000|2024-09-11 06:07:30|41444.8|41424.8|41449.8|41429.8|41452.3|41432.3|41442.3|41422.3|12
1726034860000|2024-09-11 06:07:40|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|1
1726034870000|2024-09-11 06:07:50|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|2
1726034880000|2024-09-11 06:08:00|41454.4|41434.4|41459.8|41439.8|41459.8|41439.8|41454.4|41434.4|3
1726034890000|2024-09-11 06:08:10|41461.9|41441.9|41464.8|41444.8|41464.8|41444.8|41461.9|41441.9|5
1726034900000|2024-09-11 06:08:20|41467.3|41447.3|41469.8|41449.8|41472.7|41452.7|41467.3|41447.3|21
1726034910000|2024-09-11 06:08:30|41467.7|41447.7|41465.6|41445.6|41467.7|41447.7|41465.6|41445.6|0
1726034920000|2024-09-11 06:08:40|41465.2|41445.2|41464.8|41444.8|41467.3|41447.3|41462.7|41442.7|1
1726034930000|2024-09-11 06:08:50|41467.3|41447.3|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|2
1726034940000|2024-09-11 06:09:00|41462.7|41442.7|41464.8|41444.8|41467.3|41447.3|41462.7|41442.7|3
1726034950000|2024-09-11 06:09:10|41467.3|41447.3|41464.8|41444.8|41467.3|41447.3|41462.7|41442.7|3
1726034960000|2024-09-11 06:09:20|41462.7|41442.7|41462.3|41442.3|41462.7|41442.7|41462.3|41442.3|1
1726034970000|2024-09-11 06:09:30|41464.4|41444.4|41469.8|41449.8|41469.8|41449.8|41464.4|41444.4|5
1726034980000|2024-09-11 06:09:40|41474|41454|41492.3|41472.3|41492.3|41472.3|41474|41454|27
1726034990000|2024-09-11 06:09:50|41490.2|41470.2|41492.3|41472.3|41492.3|41472.3|41490.2|41470.2|4
1726035000000|2024-09-11 06:10:00|41494.4|41474.4|41499.8|41479.8|41502.3|41482.3|41492.3|41472.3|17
1726035010000|2024-09-11 06:10:10|41497.3|41477.3|41497.3|41477.3|41499.8|41479.8|41497.3|41477.3|3
1726035020000|2024-09-11 06:10:20|41499.8|41479.8|41502.3|41482.3|41502.3|41482.3|41499.8|41479.8|3
1726035030000|2024-09-11 06:10:30|41499.4|41479.4|41497.3|41477.3|41499.4|41479.4|41497.3|41477.3|1
1726035040000|2024-09-11 06:10:40|41495.2|41475.2|41497.3|41477.3|41497.3|41477.3|41492.7|41472.7|0
1726035050000|2024-09-11 06:10:50|41494.8|41474.8|41502.7|41482.7|41502.7|41482.7|41494.8|41474.8|5
1726035060000|2024-09-11 06:11:00|41504.8|41484.8|41519.8|41499.8|41519.8|41499.8|41504.8|41484.8|45
1726035070000|2024-09-11 06:11:10|41524.8|41504.8|41532.3|41512.3|41532.3|41512.3|41524.8|41504.8|14
1726035080000|2024-09-11 06:11:20|41530.2|41510.2|41527.7|41507.7|41532.3|41512.3|41527.7|41507.7|21
1726035090000|2024-09-11 06:11:30|41523.2|41503.2|41522.3|41502.3|41525.2|41505.2|41522.3|41502.3|3
1726035100000|2024-09-11 06:11:40|41524.8|41504.8|41522.7|41502.7|41524.8|41504.8|41522.3|41502.3|16
1726035110000|2024-09-11 06:11:50|41520.7|41500.7|41518.2|41498.2|41520.7|41500.7|41518.2|41498.2|3
1726035120000|2024-09-11 06:12:00|41515.7|41495.7|41517.3|41497.3|41519.8|41499.8|41515.7|41495.7|3
1726035130000|2024-09-11 06:12:10|41519.8|41499.8|41517.3|41497.3|41519.8|41499.8|41517.3|41497.3|4
1726035140000|2024-09-11 06:12:20|41514.8|41494.8|41524.4|41504.4|41524.4|41504.4|41514.8|41494.8|2
1726035150000|2024-09-11 06:12:30|41522.3|41502.3|41522.3|41502.3|41524.8|41504.8|41522.3|41502.3|7
1726035160000|2024-09-11 06:12:40|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|19
1726035170000|2024-09-11 06:12:50|41522.3|41502.3|41519.8|41499.8|41522.3|41502.3|41519.8|41499.8|2
1726035180000|2024-09-11 06:13:00|41517.7|41497.7|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|9
1726035190000|2024-09-11 06:13:10|41515.2|41495.2|41517.3|41497.3|41519.8|41499.8|41515.2|41495.2|5
1726035210000|2024-09-11 06:13:30|41514.8|41494.8|41522.3|41502.3|41522.3|41502.3|41510.2|41490.2|134
1726035220000|2024-09-11 06:13:40|41524.8|41504.8|41525.2|41505.2|41527.3|41507.3|41524.8|41504.8|9
1726035230000|2024-09-11 06:13:50|41524.8|41504.8|41524.8|41504.8|41527.3|41507.3|41524.8|41504.8|8
1726035240000|2024-09-11 06:14:00|41527.3|41507.3|41534.8|41514.8|41537.3|41517.3|41527.3|41507.3|5
1726035250000|2024-09-11 06:14:10|41532.8|41512.8|41532.3|41512.3|41537.3|41517.3|41532.3|41512.3|6
1726035260000|2024-09-11 06:14:20|41532.8|41512.8|41532.3|41512.3|41534.8|41514.8|41532.3|41512.3|1
1726035270000|2024-09-11 06:14:30|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|2
1726035280000|2024-09-11 06:14:40|41527.8|41507.8|41532.3|41512.3|41532.3|41512.3|41527.3|41507.3|0
1726035290000|2024-09-11 06:14:50|41529.8|41509.8|41529.8|41509.8|41532.3|41512.3|41527.3|41507.3|0
1726035300000|2024-09-11 06:15:00|41531.9|41511.9|41559.8|41539.8|41559.8|41539.8|41531.9|41511.9|43
1726035310000|2024-09-11 06:15:10|41561.9|41541.9|41570.7|41550.7|41575.7|41555.7|41561.9|41541.9|126
1726035320000|2024-09-11 06:15:20|41573.2|41553.2|41568.2|41548.2|41573.2|41553.2|41566.1|41546.1|11
1726035330000|2024-09-11 06:15:30|41567.8|41547.8|41563.2|41543.2|41567.8|41547.8|41563.2|41543.2|1
1726035340000|2024-09-11 06:15:40|41560.7|41540.7|41553.6|41533.6|41560.7|41540.7|41553.6|41533.6|9
1726035350000|2024-09-11 06:15:50|41551.1|41531.1|41550.7|41530.7|41553.6|41533.6|41550.7|41530.7|4
1726035360000|2024-09-11 06:16:00|41548.2|41528.2|41538.6|41518.6|41548.2|41528.2|41536.5|41516.5|8
1726035370000|2024-09-11 06:16:10|41536.1|41516.1|41538.2|41518.2|41538.2|41518.2|41533.2|41513.2|7
1726035380000|2024-09-11 06:16:20|41538.6|41518.6|41543.2|41523.2|41543.2|41523.2|41538.2|41518.2|1
1726035400000|2024-09-11 06:16:40|41541.1|41521.1|41545.7|41525.7|41545.7|41525.7|41540.7|41520.7|12
1726035410000|2024-09-11 06:16:50|41543.2|41523.2|41540.7|41520.7|41543.2|41523.2|41538.2|41518.2|16
1726035420000|2024-09-11 06:17:00|41538.2|41518.2|41535.7|41515.7|41538.2|41518.2|41535.7|41515.7|1
1726035430000|2024-09-11 06:17:10|41533.6|41513.6|41528.2|41508.2|41533.6|41513.6|41525.7|41505.7|13
1726035440000|2024-09-11 06:17:20|41525.7|41505.7|41523.2|41503.2|41528.2|41508.2|41523.2|41503.2|6
1726035450000|2024-09-11 06:17:30|41521.1|41501.1|41523.2|41503.2|41525.3|41505.3|41518.2|41498.2|4
1726035460000|2024-09-11 06:17:40|41525.7|41505.7|41520.7|41500.7|41525.7|41505.7|41520.7|41500.7|2
1726035470000|2024-09-11 06:17:50|41522.8|41502.8|41518.2|41498.2|41523.2|41503.2|41518.2|41498.2|0
1726035490000|2024-09-11 06:18:10|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|2
1726035500000|2024-09-11 06:18:20|41515.3|41495.3|41515.7|41495.7|41515.7|41495.7|41513.2|41493.2|1
1726035510000|2024-09-11 06:18:30|41518.2|41498.2|41525.7|41505.7|41525.7|41505.7|41518.2|41498.2|6
1726035520000|2024-09-11 06:18:40|41527.8|41507.8|41530.7|41510.7|41530.7|41510.7|41527.8|41507.8|1
1726035530000|2024-09-11 06:18:50|41533.2|41513.2|41540.3|41520.3|41540.3|41520.3|41533.2|41513.2|6
1726035540000|2024-09-11 06:19:00|41540.7|41520.7|41538.2|41518.2|41543.2|41523.2|41533.6|41513.6|8
1726035550000|2024-09-11 06:19:10|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|4
1726035560000|2024-09-11 06:19:20|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|4
1726035570000|2024-09-11 06:19:30|41531.1|41511.1|41533.2|41513.2|41533.2|41513.2|41528.2|41508.2|0
1726035580000|2024-09-11 06:19:40|41530.7|41510.7|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|2
1726035590000|2024-09-11 06:19:50|41535.7|41515.7|41528.2|41508.2|41535.7|41515.7|41528.2|41508.2|0
1726035600000|2024-09-11 06:20:00|41528.6|41508.6|41528.2|41508.2|41533.2|41513.2|41528.2|41508.2|1
1726035610000|2024-09-11 06:20:10|41526.1|41506.1|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|1
1726035620000|2024-09-11 06:20:20|41532.8|41512.8|41535.3|41515.3|41535.3|41515.3|41532.8|41512.8|0
1726035630000|2024-09-11 06:20:30|41535.7|41515.7|41543.2|41523.2|41543.2|41523.2|41535.7|41515.7|14
1726035640000|2024-09-11 06:20:40|41540.7|41520.7|41536.1|41516.1|41540.7|41520.7|41536.1|41516.1|7
1726035650000|2024-09-11 06:20:50|41535.7|41515.7|41528.2|41508.2|41535.7|41515.7|41528.2|41508.2|4
1726035660000|2024-09-11 06:21:00|41523.2|41503.2|41515.7|41495.7|41525.7|41505.7|41515.7|41495.7|9
1726035670000|2024-09-11 06:21:10|41513.2|41493.2|41508.2|41488.2|41513.2|41493.2|41508.2|41488.2|12
1726035680000|2024-09-11 06:21:20|41505.7|41485.7|41493.6|41473.6|41505.7|41485.7|41493.6|41473.6|29
1726035690000|2024-09-11 06:21:30|41493.2|41473.2|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|7
1726035700000|2024-09-11 06:21:40|41492.8|41472.8|41495.3|41475.3|41495.3|41475.3|41490.7|41470.7|5
1726035710000|2024-09-11 06:21:50|41495.7|41475.7|41505.7|41485.7|41508.2|41488.2|41495.7|41475.7|2
1726035720000|2024-09-11 06:22:00|41503.2|41483.2|41493.2|41473.2|41503.2|41483.2|41493.2|41473.2|6
1726035730000|2024-09-11 06:22:10|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|7
1726035740000|2024-09-11 06:22:20|41485.7|41465.7|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|7
1726035750000|2024-09-11 06:22:30|41485.3|41465.3|41483.2|41463.2|41485.7|41465.7|41480.7|41460.7|4
1726035760000|2024-09-11 06:22:40|41485.3|41465.3|41478.6|41458.6|41485.3|41465.3|41478.2|41458.2|6
1726035770000|2024-09-11 06:22:50|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|3
1726035780000|2024-09-11 06:23:00|41473.6|41453.6|41480.7|41460.7|41483.6|41463.6|41473.6|41453.6|9
1726035790000|2024-09-11 06:23:10|41480.3|41460.3|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|6
1726035800000|2024-09-11 06:23:20|41482.8|41462.8|41490.7|41470.7|41490.7|41470.7|41482.8|41462.8|3
1726035810000|2024-09-11 06:23:30|41493.2|41473.2|41480.7|41460.7|41493.2|41473.2|41480.7|41460.7|5
1726035820000|2024-09-11 06:23:40|41482.8|41462.8|41480.7|41460.7|41483.2|41463.2|41476.1|41456.1|2
1726035830000|2024-09-11 06:23:50|41482.8|41462.8|41478.6|41458.6|41482.8|41462.8|41478.2|41458.2|3
1726035840000|2024-09-11 06:24:00|41478.2|41458.2|41487.8|41467.8|41487.8|41467.8|41478.2|41458.2|1
1726035850000|2024-09-11 06:24:10|41489.9|41469.9|41490.3|41470.3|41490.7|41470.7|41488.2|41468.2|7
1726035860000|2024-09-11 06:24:20|41490.7|41470.7|41487.8|41467.8|41490.7|41470.7|41485.7|41465.7|3
1726035870000|2024-09-11 06:24:30|41488.2|41468.2|41490.7|41470.7|41490.7|41470.7|41488.2|41468.2|1
1726035880000|2024-09-11 06:24:40|41492.8|41472.8|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|4
1726035890000|2024-09-11 06:24:50|41490.3|41470.3|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|0
1726035900000|2024-09-11 06:25:00|41490.3|41470.3|41495.7|41475.7|41495.7|41475.7|41490.3|41470.3|2
1726035910000|2024-09-11 06:25:10|41497.8|41477.8|41493.2|41473.2|41500.3|41480.3|41493.2|41473.2|3
1726035920000|2024-09-11 06:25:20|41490.7|41470.7|41488.6|41468.6|41490.7|41470.7|41486.1|41466.1|2
1726035930000|2024-09-11 06:25:30|41490.7|41470.7|41497.4|41477.4|41497.4|41477.4|41490.7|41470.7|1
1726035940000|2024-09-11 06:25:40|41497.8|41477.8|41500.7|41480.7|41500.7|41480.7|41497.8|41477.8|3
1726035950000|2024-09-11 06:25:50|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1726035960000|2024-09-11 06:26:00|41505.7|41485.7|41512.4|41492.4|41512.4|41492.4|41505.7|41485.7|2
1726035970000|2024-09-11 06:26:10|41514.5|41494.5|41534.9|41514.9|41534.9|41514.9|41514.5|41494.5|3
1726035980000|2024-09-11 06:26:20|41537|41517|41534.9|41514.9|41537.4|41517.4|41532.8|41512.8|7
1726035990000|2024-09-11 06:26:30|41537|41517|41542.4|41522.4|41542.4|41522.4|41537|41517|1
1726036000000|2024-09-11 06:26:40|41540.3|41520.3|41539.9|41519.9|41544.9|41524.9|41539.9|41519.9|2
1726036010000|2024-09-11 06:26:50|41537.4|41517.4|41539.9|41519.9|41542.4|41522.4|41537.4|41517.4|0
1726036020000|2024-09-11 06:27:00|41542.4|41522.4|41535.3|41515.3|41542.4|41522.4|41532.4|41512.4|6
1726036030000|2024-09-11 06:27:10|41534.9|41514.9|41539.9|41519.9|41539.9|41519.9|41534.9|41514.9|4
1726036040000|2024-09-11 06:27:20|41534.9|41514.9|41532.8|41512.8|41537.4|41517.4|41532.8|41512.8|4
1726036050000|2024-09-11 06:27:30|41528.6|41508.6|41520.7|41500.7|41528.6|41508.6|41518.2|41498.2|3
1726036060000|2024-09-11 06:27:40|41520.3|41500.3|41517.8|41497.8|41520.3|41500.3|41515.7|41495.7|7
1726036070000|2024-09-11 06:27:50|41515.7|41495.7|41515.7|41495.7|41517.8|41497.8|41513.2|41493.2|0
1726036080000|2024-09-11 06:28:00|41517.8|41497.8|41526.5|41506.5|41526.5|41506.5|41517.8|41497.8|6
1726036090000|2024-09-11 06:28:10|41524.5|41504.5|41522.4|41502.4|41526.5|41506.5|41522.4|41502.4|1
1726036100000|2024-09-11 06:28:20|41522|41502|41512.8|41492.8|41522|41502|41512.8|41492.8|1
1726036110000|2024-09-11 06:28:30|41510.7|41490.7|41517|41497|41517|41497|41510.7|41490.7|0
1726036120000|2024-09-11 06:28:40|41514.9|41494.9|41512.4|41492.4|41514.9|41494.9|41512.4|41492.4|4
1726036130000|2024-09-11 06:28:50|41510.3|41490.3|41502.8|41482.8|41510.3|41490.3|41502.8|41482.8|4
1726036140000|2024-09-11 06:29:00|41502.4|41482.4|41509.9|41489.9|41512|41492|41502.4|41482.4|4
1726036150000|2024-09-11 06:29:10|41510.3|41490.3|41507.8|41487.8|41512.8|41492.8|41507.8|41487.8|1
1726036160000|2024-09-11 06:29:20|41509.9|41489.9|41502.8|41482.8|41509.9|41489.9|41502.8|41482.8|1
1726036170000|2024-09-11 06:29:30|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|0
1726036180000|2024-09-11 06:29:40|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41497.4|41477.4|0
1726036190000|2024-09-11 06:29:50|41499.9|41479.9|41499.9|41479.9|41502|41482|41494.9|41474.9|3
1726036200000|2024-09-11 06:30:00|41497.4|41477.4|41494.9|41474.9|41497.4|41477.4|41494.9|41474.9|3
1726036210000|2024-09-11 06:30:10|41494.5|41474.5|41489.9|41469.9|41494.9|41474.9|41489.9|41469.9|4
1726036230000|2024-09-11 06:30:30|41492.4|41472.4|41497|41477|41497|41477|41492.4|41472.4|10
1726036240000|2024-09-11 06:30:40|41494.9|41474.9|41497.4|41477.4|41497.4|41477.4|41492.4|41472.4|0
1726036250000|2024-09-11 06:30:50|41494.9|41474.9|41497.4|41477.4|41497.4|41477.4|41494.9|41474.9|1
1726036260000|2024-09-11 06:31:00|41499.5|41479.5|41512|41492|41512|41492|41499.5|41479.5|5
1726036270000|2024-09-11 06:31:10|41512.4|41492.4|41514.5|41494.5|41514.9|41494.9|41509.9|41489.9|17
1726036280000|2024-09-11 06:31:20|41512.4|41492.4|41512|41492|41512.4|41492.4|41512|41492|2
1726036290000|2024-09-11 06:31:30|41512.4|41492.4|41512|41492|41514.5|41494.5|41509.5|41489.5|1
1726036300000|2024-09-11 06:31:40|41514.1|41494.1|41509.9|41489.9|41514.5|41494.5|41507|41487|6
1726036310000|2024-09-11 06:31:50|41512|41492|41512|41492|41512|41492|41512|41492|0
1726036320000|2024-09-11 06:32:00|41509.9|41489.9|41497.8|41477.8|41509.9|41489.9|41497.8|41477.8|11
1726036330000|2024-09-11 06:32:10|41495.3|41475.3|41499.9|41479.9|41499.9|41479.9|41495.3|41475.3|0
1726036340000|2024-09-11 06:32:20|41502|41482|41504.5|41484.5|41504.5|41484.5|41499.9|41479.9|2
1726036350000|2024-09-11 06:32:30|41507|41487|41507|41487|41507.4|41487.4|41507|41487|5
1726036360000|2024-09-11 06:32:40|41509.9|41489.9|41507.4|41487.4|41512|41492|41507.4|41487.4|1
1726036370000|2024-09-11 06:32:50|41509.9|41489.9|41516.6|41496.6|41516.6|41496.6|41509.9|41489.9|1
1726036380000|2024-09-11 06:33:00|41519.1|41499.1|41517.4|41497.4|41521.6|41501.6|41517.4|41497.4|10
1726036390000|2024-09-11 06:33:10|41514.9|41494.9|41512.4|41492.4|41514.9|41494.9|41512.4|41492.4|1
1726036400000|2024-09-11 06:33:20|41509.9|41489.9|41512.4|41492.4|41514.9|41494.9|41509.9|41489.9|2
1726036410000|2024-09-11 06:33:30|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|2
1726036420000|2024-09-11 06:33:40|41517.4|41497.4|41522|41502|41522|41502|41517.4|41497.4|2
1726036430000|2024-09-11 06:33:50|41522.4|41502.4|41522.4|41502.4|41527|41507|41522.4|41502.4|7
1726036440000|2024-09-11 06:34:00|41518.2|41498.2|41512.8|41492.8|41522.4|41502.4|41512.8|41492.8|0
1726036450000|2024-09-11 06:34:10|41514.9|41494.9|41517.4|41497.4|41517.4|41497.4|41512.8|41492.8|0
1726036460000|2024-09-11 06:34:20|41521.6|41501.6|41522.4|41502.4|41522.4|41502.4|41521.6|41501.6|0
1726036470000|2024-09-11 06:34:30|41526.6|41506.6|41532.4|41512.4|41532.4|41512.4|41526.6|41506.6|2
1726036480000|2024-09-11 06:34:40|41532|41512|41522.8|41502.8|41532|41512|41522.8|41502.8|3
1726036490000|2024-09-11 06:34:50|41522.4|41502.4|41527|41507|41531.1|41511.1|41522.4|41502.4|5
1726036500000|2024-09-11 06:35:00|41531.2|41511.2|41527|41507|41531.2|41511.2|41527|41507|0
1726036510000|2024-09-11 06:35:10|41524.9|41504.9|41527.4|41507.4|41529.9|41509.9|41522.4|41502.4|1
1726036520000|2024-09-11 06:35:20|41527.8|41507.8|41529.9|41509.9|41529.9|41509.9|41527.4|41507.4|1
1726036530000|2024-09-11 06:35:30|41532|41512|41537|41517|41537|41517|41532|41512|2
1726036540000|2024-09-11 06:35:40|41537.4|41517.4|41544.9|41524.9|41544.9|41524.9|41537.4|41517.4|21
1726036550000|2024-09-11 06:35:50|41547|41527|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|5
1726036560000|2024-09-11 06:36:00|41544.5|41524.5|41542.8|41522.8|41544.5|41524.5|41537.4|41517.4|16
1726036570000|2024-09-11 06:36:10|41542.4|41522.4|41549.9|41529.9|41549.9|41529.9|41542.4|41522.4|3
1726036580000|2024-09-11 06:36:20|41552.4|41532.4|41560.3|41540.3|41562.4|41542.4|41552.4|41532.4|14
1726036590000|2024-09-11 06:36:30|41559.9|41539.9|41554.9|41534.9|41562.4|41542.4|41554.9|41534.9|4
1726036600000|2024-09-11 06:36:40|41552.8|41532.8|41554.9|41534.9|41554.9|41534.9|41552.8|41532.8|1
1726036610000|2024-09-11 06:36:50|41552.4|41532.4|41552.8|41532.8|41552.8|41532.8|41552.4|41532.4|3
1726036620000|2024-09-11 06:37:00|41557|41537|41554.9|41534.9|41562|41542|41554.9|41534.9|12
1726036630000|2024-09-11 06:37:10|||||||||1
1726036640000|2024-09-11 06:37:20|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|41555.3|41535.3|0
1726036650000|2024-09-11 06:37:30|41553.2|41533.2|41569.5|41549.5|41569.5|41549.5|41553.2|41533.2|3
1726036660000|2024-09-11 06:37:40|41571.6|41551.6|41563.2|41543.2|41571.6|41551.6|41563.2|41543.2|2
1726036670000|2024-09-11 06:37:50|41560.7|41540.7|41560.3|41540.3|41560.7|41540.7|41560.3|41540.3|12
1726036680000|2024-09-11 06:38:00|41555.7|41535.7|41547.8|41527.8|41558.2|41538.2|41547.8|41527.8|3
1726036690000|2024-09-11 06:38:10|41547.4|41527.4|41550.3|41530.3|41550.3|41530.3|41547.4|41527.4|1
1726036700000|2024-09-11 06:38:20|41548.2|41528.2|41550.3|41530.3|41550.3|41530.3|41547.8|41527.8|0
1726036710000|2024-09-11 06:38:30|41552.8|41532.8|41552.8|41532.8|41562|41542|41552.8|41532.8|9
1726036720000|2024-09-11 06:38:40|41554.9|41534.9|41550.7|41530.7|41557.8|41537.8|41550.7|41530.7|3
1726036730000|2024-09-11 06:38:50|41548.7|41528.7|41544.9|41524.9|41553.2|41533.2|41544.9|41524.9|4
1726036740000|2024-09-11 06:39:00|41547.4|41527.4|41540.3|41520.3|41547.4|41527.4|41540.3|41520.3|3
1726036750000|2024-09-11 06:39:10|41542.8|41522.8|41547.8|41527.8|41547.8|41527.8|41542.8|41522.8|1
1726036760000|2024-09-11 06:39:20|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|0
1726036770000|2024-09-11 06:39:30|41552.8|41532.8|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|1
1726036780000|2024-09-11 06:39:40|41548.2|41528.2|41550.3|41530.3|41550.3|41530.3|41545.7|41525.7|2
1726036790000|2024-09-11 06:39:50|41552.8|41532.8|41557.8|41537.8|41557.8|41537.8|41552.8|41532.8|2
1726036800000|2024-09-11 06:40:00|41559.9|41539.9|41565.3|41545.3|41577.4|41557.4|41559.9|41539.9|43
1726036810000|2024-09-11 06:40:10|41563.2|41543.2|41562.8|41542.8|41563.2|41543.2|41560.3|41540.3|1
1726036820000|2024-09-11 06:40:20|41560.7|41540.7|41567.4|41547.4|41567.4|41547.4|41560.3|41540.3|5
1726036830000|2024-09-11 06:40:30|41565.3|41545.3|41558.2|41538.2|41565.3|41545.3|41558.2|41538.2|5
1726036840000|2024-09-11 06:40:40|41556.2|41536.2|41556.2|41536.2|41558.2|41538.2|41556.2|41536.2|0
1726036850000|2024-09-11 06:40:50|41555.7|41535.7|41555.3|41535.3|41555.7|41535.7|41555.3|41535.3|5
1726036860000|2024-09-11 06:41:00|41557.8|41537.8|41564.9|41544.9|41564.9|41544.9|41557.8|41537.8|7
1726036870000|2024-09-11 06:41:10|41562.8|41542.8|41572.8|41552.8|41572.8|41552.8|41562.8|41542.8|2
1726036880000|2024-09-11 06:41:20|41573.2|41553.2|41582.4|41562.4|41582.4|41562.4|41572.8|41552.8|9
1726036890000|2024-09-11 06:41:30|41582.8|41562.8|41585.3|41565.3|41585.3|41565.3|41580.8|41560.8|3
1726036900000|2024-09-11 06:41:40|41584.9|41564.9|41573.3|41553.3|41584.9|41564.9|41573.3|41553.3|0
1726036910000|2024-09-11 06:41:50|41573.7|41553.7|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|1
1726036920000|2024-09-11 06:42:00|41573.7|41553.7|41572.8|41552.8|41575.3|41555.3|41572.8|41552.8|4
1726036930000|2024-09-11 06:42:10|41572.4|41552.4|41562.8|41542.8|41572.4|41552.4|41562.8|41542.8|3
1726036940000|2024-09-11 06:42:20|41560.3|41540.3|41560.3|41540.3|41562.8|41542.8|41557.8|41537.8|6
1726036950000|2024-09-11 06:42:30|41557.8|41537.8|41560.3|41540.3|41562.4|41542.4|41557.8|41537.8|2
1726036960000|2024-09-11 06:42:40|41560.8|41540.8|41562.8|41542.8|41562.8|41542.8|41560.3|41540.3|0
1726036970000|2024-09-11 06:42:50|41560.3|41540.3|41572.4|41552.4|41572.4|41552.4|41560.3|41540.3|6
1726036980000|2024-09-11 06:43:00|41567.8|41547.8|41572|41552|41572|41552|41563.7|41543.7|24
1726036990000|2024-09-11 06:43:10|41574.1|41554.1|41574.5|41554.5|41574.5|41554.5|41572|41552|6
1726037000000|2024-09-11 06:43:20|41571.6|41551.6|41574.5|41554.5|41574.5|41554.5|41571.6|41551.6|1
1726037010000|2024-09-11 06:43:30|41579.1|41559.1|41574.1|41554.1|41579.1|41559.1|41574.1|41554.1|8
1726037020000|2024-09-11 06:43:40|41572|41552|41569.1|41549.1|41572|41552|41569.1|41549.1|4
1726037030000|2024-09-11 06:43:50|41567|41547|41564.5|41544.5|41567|41547|41564.5|41544.5|3
1726037040000|2024-09-11 06:44:00|41559.5|41539.5|41556.6|41536.6|41559.5|41539.5|41556.6|41536.6|3
1726037050000|2024-09-11 06:44:10|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|41552|41532|3
1726037060000|2024-09-11 06:44:20|41552|41532|41549.5|41529.5|41552|41532|41549.5|41529.5|3
1726037070000|2024-09-11 06:44:30|41551.6|41531.6|41554.1|41534.1|41554.1|41534.1|41551.6|41531.6|2
1726037080000|2024-09-11 06:44:40|41549.5|41529.5|41549.1|41529.1|41554.1|41534.1|41549.1|41529.1|8
1726037090000|2024-09-11 06:44:50|41551.6|41531.6|41554.5|41534.5|41554.5|41534.5|41551.6|41531.6|2
1726037100000|2024-09-11 06:45:00|41556.6|41536.6|41562|41542|41562|41542|41556.6|41536.6|0
1726037110000|2024-09-11 06:45:10|41564.1|41544.1|41564.9|41544.9|41564.9|41544.9|41562|41542|1
1726037120000|2024-09-11 06:45:20|41567|41547|41567|41547|41567|41547|41567|41547|0
1726037130000|2024-09-11 06:45:30|41566.6|41546.6|41569.1|41549.1|41569.5|41549.5|41566.6|41546.6|5
1726037140000|2024-09-11 06:45:40|41569.5|41549.5|41571.6|41551.6|41571.6|41551.6|41566.6|41546.6|1
1726037150000|2024-09-11 06:45:50|41569.5|41549.5|41568.7|41548.7|41571.6|41551.6|41568.7|41548.7|8
1726037160000|2024-09-11 06:46:00|41566.6|41546.6|41571.6|41551.6|41571.6|41551.6|41566.6|41546.6|0
1726037170000|2024-09-11 06:46:10|41574.5|41554.5|41584.5|41564.5|41584.5|41564.5|41574.5|41554.5|7
1726037180000|2024-09-11 06:46:20|41582.4|41562.4|41579.9|41559.9|41582.4|41562.4|41579.9|41559.9|4
1726037190000|2024-09-11 06:46:30|41582|41562|41577|41557|41582|41562|41577|41557|2
1726037200000|2024-09-11 06:46:40|41576.6|41556.6|41577|41557|41584.5|41564.5|41576.6|41556.6|11
1726037210000|2024-09-11 06:46:50|41579.5|41559.5|41582|41562|41584.1|41564.1|41579.5|41559.5|7
1726037220000|2024-09-11 06:47:00|41584.1|41564.1|41581.6|41561.6|41586.6|41566.6|41576.6|41556.6|15
1726037230000|2024-09-11 06:47:10|41582|41562|41576.6|41556.6|41582|41562|41574.1|41554.1|8
1726037240000|2024-09-11 06:47:20|41574.5|41554.5|41571.6|41551.6|41576.6|41556.6|41571.6|41551.6|1
1726037250000|2024-09-11 06:47:30|41574.1|41554.1|41574.1|41554.1|41576.6|41556.6|41574.1|41554.1|0
1726037260000|2024-09-11 06:47:40|41576.6|41556.6|41576.6|41556.6|41579.1|41559.1|41576.6|41556.6|5
1726037270000|2024-09-11 06:47:50|41578.7|41558.7|41574.5|41554.5|41581.6|41561.6|41574.5|41554.5|10
1726037280000|2024-09-11 06:48:00|41572.4|41552.4|41576.6|41556.6|41576.6|41556.6|41572.4|41552.4|1
1726037290000|2024-09-11 06:48:10|41574.5|41554.5|41577|41557|41577|41557|41574.5|41554.5|0
1726037300000|2024-09-11 06:48:20|41583.3|41563.3|41583.3|41563.3|41585.4|41565.4|41583.3|41563.3|30
1726037310000|2024-09-11 06:48:30|41585.4|41565.4|41580.8|41560.8|41585.4|41565.4|41580.8|41560.8|8
1726037320000|2024-09-11 06:48:40|41577.9|41557.9|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|4
1726037330000|2024-09-11 06:48:50|41575.8|41555.8|41570.8|41550.8|41575.8|41555.8|41570.8|41550.8|1
1726037340000|2024-09-11 06:49:00|41572.9|41552.9|41578.7|41558.7|41578.7|41558.7|41572.9|41552.9|2
1726037350000|2024-09-11 06:49:10|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|41580.8|41560.8|0
1726037360000|2024-09-11 06:49:20|41581.2|41561.2|41580.8|41560.8|41581.2|41561.2|41580.8|41560.8|2
1726037370000|2024-09-11 06:49:30|41582.9|41562.9|41583.7|41563.7|41583.7|41563.7|41580.8|41560.8|0
1726037380000|2024-09-11 06:49:40|41581.2|41561.2|41583.7|41563.7|41583.7|41563.7|41580.8|41560.8|2
1726037390000|2024-09-11 06:49:50|41585.8|41565.8|41587.9|41567.9|41587.9|41567.9|41583.3|41563.3|4
1726037400000|2024-09-11 06:50:00|41588.3|41568.3|41583.3|41563.3|41588.3|41568.3|41580.8|41560.8|11
1726037410000|2024-09-11 06:50:10|41583.7|41563.7|41584.1|41564.1|41584.1|41564.1|41583.7|41563.7|0
1726037420000|2024-09-11 06:50:20|41583.7|41563.7|41590.8|41570.8|41591.2|41571.2|41583.7|41563.7|16
1726037430000|2024-09-11 06:50:30|||||||||1
1726037440000|2024-09-11 06:50:40|41592.9|41572.9|41593.3|41573.3|41595.8|41575.8|41592.9|41572.9|21
1726037450000|2024-09-11 06:50:50|41590.8|41570.8|41588.7|41568.7|41590.8|41570.8|41588.7|41568.7|2
1726037460000|2024-09-11 06:51:00|41586.2|41566.2|41586.2|41566.2|41588.7|41568.7|41586.2|41566.2|2
1726037470000|2024-09-11 06:51:10|41584.1|41564.1|41586.2|41566.2|41588.7|41568.7|41584.1|41564.1|2
1726037480000|2024-09-11 06:51:20|41588.7|41568.7|41586.2|41566.2|41588.7|41568.7|41586.2|41566.2|1
1726037490000|2024-09-11 06:51:30|41584.1|41564.1|41584.1|41564.1|41586.2|41566.2|41584.1|41564.1|1
1726037500000|2024-09-11 06:51:40|41588.7|41568.7|41583.7|41563.7|41588.7|41568.7|41583.7|41563.7|4
1726037510000|2024-09-11 06:51:50|41581.6|41561.6|41583.7|41563.7|41583.7|41563.7|41581.6|41561.6|0
1726037520000|2024-09-11 06:52:00|41579.1|41559.1|41576.6|41556.6|41581.2|41561.2|41576.6|41556.6|2
1726037530000|2024-09-11 06:52:10|41579.1|41559.1|41585.4|41565.4|41587.5|41567.5|41579.1|41559.1|4
1726037540000|2024-09-11 06:52:20|41587.5|41567.5|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|5
1726037550000|2024-09-11 06:52:30|41583.3|41563.3|41590|41570|41590|41570|41582.9|41562.9|6
1726037560000|2024-09-11 06:52:40|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|1
1726037570000|2024-09-11 06:52:50|41590|41570|41590|41570|41590|41570|41590|41570|0
1726037580000|2024-09-11 06:53:00|41590.4|41570.4|41590|41570|41594.5|41574.5|41590|41570|8
1726037590000|2024-09-11 06:53:10|41587.9|41567.9|41592.5|41572.5|41592.5|41572.5|41587.9|41567.9|2
1726037600000|2024-09-11 06:53:20|41590.4|41570.4|41590.4|41570.4|41595|41575|41590.4|41570.4|2
1726037610000|2024-09-11 06:53:30|41590|41570|41597.9|41577.9|41600|41580|41590|41570|2
1726037620000|2024-09-11 06:53:40|41595.8|41575.8|41592.5|41572.5|41600|41580|41592.5|41572.5|0
1726037630000|2024-09-11 06:53:50|41595|41575|41595|41575|41595.4|41575.4|41590.4|41570.4|1
1726037640000|2024-09-11 06:54:00|41590.8|41570.8|41585.4|41565.4|41595|41575|41585.4|41565.4|7
1726037650000|2024-09-11 06:54:10|41585|41565|41585.4|41565.4|41585.4|41565.4|41585|41565|0
1726037660000|2024-09-11 06:54:20|41587.9|41567.9|41582.9|41562.9|41590|41570|41582.9|41562.9|0
1726037670000|2024-09-11 06:54:30|41585|41565|41590|41570|41590|41570|41585|41565|1
1726037690000|2024-09-11 06:54:50|41587.9|41567.9|41587.9|41567.9|41590|41570|41585.4|41565.4|2
1726037700000|2024-09-11 06:55:00|41587.5|41567.5|41587.9|41567.9|41587.9|41567.9|41585.4|41565.4|4
1726037710000|2024-09-11 06:55:10|41590|41570|41592.9|41572.9|41593.3|41573.3|41587.9|41567.9|9
1726037720000|2024-09-11 06:55:20|41593.3|41573.3|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|3
1726037730000|2024-09-11 06:55:30|41593.7|41573.7|41593.3|41573.3|41595.8|41575.8|41593.3|41573.3|4
1726037740000|2024-09-11 06:55:40|41593.7|41573.7|41593.3|41573.3|41593.7|41573.7|41593.3|41573.3|5
1726037750000|2024-09-11 06:55:50|41591.2|41571.2|41595.8|41575.8|41595.8|41575.8|41591.2|41571.2|11
1726037760000|2024-09-11 06:56:00|41595.4|41575.4|41595|41575|41597.9|41577.9|41595|41575|3
1726037770000|2024-09-11 06:56:10|41597|41577|41599.1|41579.1|41599.1|41579.1|41597|41577|9
1726037780000|2024-09-11 06:56:20|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|2
1726037790000|2024-09-11 06:56:30|41602|41582|41602|41582|41602|41582|41599.5|41579.5|1
1726037800000|2024-09-11 06:56:40|41601.6|41581.6|41602|41582|41602|41582|41597.5|41577.5|12
1726037810000|2024-09-11 06:56:50|41599.5|41579.5|41593.3|41573.3|41599.5|41579.5|41593.3|41573.3|23
1726037820000|2024-09-11 06:57:00|41590.8|41570.8|41595|41575|41595|41575|41587.9|41567.9|22
1726037830000|2024-09-11 06:57:10|41592.9|41572.9|41592.9|41572.9|41597.5|41577.5|41590.4|41570.4|2
1726037840000|2024-09-11 06:57:20|41595|41575|41595|41575|41595|41575|41592.9|41572.9|1
1726037850000|2024-09-11 06:57:30|41597.1|41577.1|41597.1|41577.1|41597.5|41577.5|41597.1|41577.1|4
1726037860000|2024-09-11 06:57:40|41597.5|41577.5|41601.6|41581.6|41601.6|41581.6|41597.5|41577.5|1
1726037870000|2024-09-11 06:57:50|41600|41580|41600|41580|41600|41580|41599.6|41579.6|13
1726037880000|2024-09-11 06:58:00|41599.6|41579.6|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|0
1726037890000|2024-09-11 06:58:10|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|2
1726037900000|2024-09-11 06:58:20|41606.2|41586.2|41609.1|41589.1|41609.1|41589.1|41604.1|41584.1|2
1726037910000|2024-09-11 06:58:30|41609.6|41589.6|41602.1|41582.1|41609.6|41589.6|41602.1|41582.1|9
1726037920000|2024-09-11 06:58:40|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41594.1|41574.1|9
1726037930000|2024-09-11 06:58:50|41594.1|41574.1|41590|41570|41596.6|41576.6|41590|41570|1
1726037940000|2024-09-11 06:59:00|41591.6|41571.6|41594.6|41574.6|41596.6|41576.6|41590|41570|2
1726037950000|2024-09-11 06:59:10|41595|41575|41594.1|41574.1|41595|41575|41589.6|41569.6|0
1726037960000|2024-09-11 06:59:20|41594.6|41574.6|41589.6|41569.6|41594.6|41574.6|41589.6|41569.6|0
1726037970000|2024-09-11 06:59:30|41590|41570|41589.1|41569.1|41590|41570|41587.1|41567.1|2
1726037980000|2024-09-11 06:59:40|41587.1|41567.1|41589.1|41569.1|41589.1|41569.1|41584.1|41564.1|1
1726037990000|2024-09-11 06:59:50|41586.6|41566.6|41589.1|41569.1|41589.1|41569.1|41584.1|41564.1|3
1726038000000|2024-09-11 07:00:00|41596.6|41576.6|41600|41580|41607.1|41587.1|41596.6|41576.6|25
1726038010000|2024-09-11 07:00:10|41599.6|41579.6|41594.1|41574.1|41602.1|41582.1|41592.1|41572.1|13
1726038020000|2024-09-11 07:00:20|41592.1|41572.1|41579.6|41559.6|41592.1|41572.1|41579.6|41559.6|12
1726038030000|2024-09-11 07:00:30|41581.6|41561.6|41587.9|41567.9|41587.9|41567.9|41577.1|41557.1|11
1726038040000|2024-09-11 07:00:40|41587.5|41567.5|41577.1|41557.1|41587.5|41567.5|41577.1|41557.1|7
1726038050000|2024-09-11 07:00:50|41577.9|41557.9|41575|41555|41577.9|41557.9|41572.9|41552.9|7
1726038060000|2024-09-11 07:01:00|41572.9|41552.9|41582.5|41562.5|41582.5|41562.5|41572.5|41552.5|15
1726038070000|2024-09-11 07:01:10|41582.9|41562.9|41585.4|41565.4|41587.9|41567.9|41582.9|41562.9|3
1726038080000|2024-09-11 07:01:20|41587.5|41567.5|41585.8|41565.8|41590|41570|41585|41565|2
1726038090000|2024-09-11 07:01:30|41587.9|41567.9|41585.4|41565.4|41587.9|41567.9|41583.3|41563.3|12
1726038100000|2024-09-11 07:01:40|41583.3|41563.3|41585.4|41565.4|41587.9|41567.9|41583.3|41563.3|3
1726038110000|2024-09-11 07:01:50|41583.3|41563.3|41585.8|41565.8|41585.8|41565.8|41583.3|41563.3|2
1726038120000|2024-09-11 07:02:00|41588.3|41568.3|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|9
1726038130000|2024-09-11 07:02:10|41592.5|41572.5|41595.4|41575.4|41597.5|41577.5|41592.5|41572.5|1
1726038140000|2024-09-11 07:02:20|41597.5|41577.5|41592.9|41572.9|41600|41580|41592.9|41572.9|1
1726038150000|2024-09-11 07:02:30|41595|41575|41597.9|41577.9|41600.4|41580.4|41595|41575|9
1726038160000|2024-09-11 07:02:40|41600.4|41580.4|41612.1|41592.1|41612.1|41592.1|41597.9|41577.9|27
1726038170000|2024-09-11 07:02:50|41614.2|41594.2|41622.1|41602.1|41622.1|41602.1|41614.2|41594.2|21
1726038180000|2024-09-11 07:03:00|41621.7|41601.7|41621.2|41601.2|41622.1|41602.1|41617.1|41597.1|6
1726038190000|2024-09-11 07:03:10|41621.7|41601.7|41621.7|41601.7|41623.7|41603.7|41621.7|41601.7|15
1726038200000|2024-09-11 07:03:20|41624.2|41604.2|41624.2|41604.2|41624.6|41604.6|41621.7|41601.7|5
1726038210000|2024-09-11 07:03:30|41626.2|41606.2|41622.5|41602.5|41626.7|41606.7|41619.6|41599.6|5
1726038220000|2024-09-11 07:03:40|41622.1|41602.1|41624.6|41604.6|41627.1|41607.1|41622.1|41602.1|11
1726038230000|2024-09-11 07:03:50|41624.2|41604.2|41627.1|41607.1|41627.1|41607.1|41622.1|41602.1|6
1726038240000|2024-09-11 07:04:00|41622.1|41602.1|41631.2|41611.2|41631.7|41611.7|41622.1|41602.1|27
1726038250000|2024-09-11 07:04:10|41633.7|41613.7|41633.3|41613.3|41633.7|41613.7|41631.2|41611.2|9
1726038260000|2024-09-11 07:04:20|41635.4|41615.4|41631.2|41611.2|41635.4|41615.4|41631.2|41611.2|7
1726038270000|2024-09-11 07:04:30|41629.2|41609.2|41609.2|41589.2|41629.2|41609.2|41609.2|41589.2|19
1726038280000|2024-09-11 07:04:40|41613.7|41593.7|41606.7|41586.7|41613.7|41593.7|41606.7|41586.7|21
1726038290000|2024-09-11 07:04:50|41606.2|41586.2|41606.2|41586.2|41608.3|41588.3|41603.7|41583.7|11
1726038300000|2024-09-11 07:05:00|41608.3|41588.3|41613.7|41593.7|41613.7|41593.7|41608.3|41588.3|18
1726038310000|2024-09-11 07:05:10|41614.2|41594.2|41606.7|41586.7|41614.2|41594.2|41606.7|41586.7|5
1726038320000|2024-09-11 07:05:20|41604.6|41584.6|41601.2|41581.2|41606.7|41586.7|41601.2|41581.2|3
1726038330000|2024-09-11 07:05:30|41603.7|41583.7|41608.7|41588.7|41608.7|41588.7|41603.7|41583.7|4
1726038340000|2024-09-11 07:05:40|41611.2|41591.2|41623.7|41603.7|41623.7|41603.7|41611.2|41591.2|28
1726038350000|2024-09-11 07:05:50|41624.2|41604.2|41627.5|41607.5|41629.6|41609.6|41624.2|41604.2|3
1726038360000|2024-09-11 07:06:00|41627.1|41607.1|41634.2|41614.2|41636.2|41616.2|41627.1|41607.1|5
1726038370000|2024-09-11 07:06:10|41636.2|41616.2|41631.2|41611.2|41638.3|41618.3|41631.2|41611.2|15
1726038380000|2024-09-11 07:06:20|41636.2|41616.2|41628.3|41608.3|41636.2|41616.2|41628.3|41608.3|4
1726038390000|2024-09-11 07:06:30|41626.2|41606.2|41608.3|41588.3|41626.2|41606.2|41608.3|41588.3|7
1726038400000|2024-09-11 07:06:40|41606.2|41586.2|41603.3|41583.3|41608.3|41588.3|41603.3|41583.3|20
1726038410000|2024-09-11 07:06:50|41603.7|41583.7|41618.7|41598.7|41618.7|41598.7|41603.7|41583.7|23
1726038420000|2024-09-11 07:07:00|41618.3|41598.3|41615.8|41595.8|41621.2|41601.2|41615.8|41595.8|8
1726038430000|2024-09-11 07:07:10|41615.4|41595.4|41616.2|41596.2|41618.3|41598.3|41615.4|41595.4|1
1726038440000|2024-09-11 07:07:20|41613.3|41593.3|41613.7|41593.7|41616.2|41596.2|41613.3|41593.3|3
1726038450000|2024-09-11 07:07:30|41613.3|41593.3|41616.2|41596.2|41616.2|41596.2|41613.3|41593.3|1
1726038460000|2024-09-11 07:07:40|41613.3|41593.3|41608.3|41588.3|41613.3|41593.3|41608.3|41588.3|4
1726038470000|2024-09-11 07:07:50|41606.2|41586.2|41596.2|41576.2|41606.2|41586.2|41594.2|41574.2|9
1726038480000|2024-09-11 07:08:00|41593.7|41573.7|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|4
1726038490000|2024-09-11 07:08:10|41589.2|41569.2|41581.3|41561.3|41589.2|41569.2|41581.2|41561.2|8
1726038500000|2024-09-11 07:08:20|41583.3|41563.3|41581.3|41561.3|41583.3|41563.3|41578.3|41558.3|3
1726038510000|2024-09-11 07:08:30|41583.3|41563.3|41583.8|41563.8|41583.8|41563.8|41583.3|41563.3|2
1726038520000|2024-09-11 07:08:40|41581.3|41561.3|41576.3|41556.3|41581.3|41561.3|41576.3|41556.3|5
1726038530000|2024-09-11 07:08:50|41573.3|41553.3|41570.8|41550.8|41573.3|41553.3|41570.8|41550.8|2
1726038540000|2024-09-11 07:09:00|41566.3|41546.3|41553.8|41533.8|41566.3|41546.3|41546.3|41526.3|84
1726038550000|2024-09-11 07:09:10|41555.8|41535.8|41561.3|41541.3|41563.3|41543.3|41555.8|41535.8|5
1726038560000|2024-09-11 07:09:20|41559.2|41539.2|41553.8|41533.8|41559.2|41539.2|41553.3|41533.3|4
1726038570000|2024-09-11 07:09:30|41553.3|41533.3|41556.3|41536.3|41556.3|41536.3|41553.3|41533.3|2
1726038580000|2024-09-11 07:09:40|41554.2|41534.2|41558.8|41538.8|41558.8|41538.8|41554.2|41534.2|3
1726038590000|2024-09-11 07:09:50|41561.3|41541.3|41558.3|41538.3|41561.3|41541.3|41558.3|41538.3|1
1726038600000|2024-09-11 07:10:00|41558.8|41538.8|41561.3|41541.3|41561.7|41541.7|41558.8|41538.8|3
1726038610000|2024-09-11 07:10:10|41559.2|41539.2|41558.8|41538.8|41559.2|41539.2|41558.8|41538.8|2
1726038620000|2024-09-11 07:10:20|41561.3|41541.3|41576.3|41556.3|41576.3|41556.3|41561.3|41541.3|9
1726038630000|2024-09-11 07:10:30|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|1
1726038640000|2024-09-11 07:10:40|41580.4|41560.4|41578.3|41558.3|41580.4|41560.4|41576.3|41556.3|2
1726038650000|2024-09-11 07:10:50|41580.4|41560.4|41578.3|41558.3|41581.3|41561.3|41578.3|41558.3|1
1726038660000|2024-09-11 07:11:00|41580.4|41560.4|41578.3|41558.3|41583.3|41563.3|41578.3|41558.3|4
1726038670000|2024-09-11 07:11:10|41574.2|41554.2|41573.3|41553.3|41574.2|41554.2|41571.3|41551.3|3
1726038680000|2024-09-11 07:11:20|||||||||1
1726038690000|2024-09-11 07:11:30|41569.2|41549.2|41573.3|41553.3|41573.8|41553.8|41569.2|41549.2|1
1726038700000|2024-09-11 07:11:40|41571.3|41551.3|41561.3|41541.3|41571.3|41551.3|41561.3|41541.3|10
1726038710000|2024-09-11 07:11:50|41559.2|41539.2|41563.3|41543.3|41563.3|41543.3|41553.3|41533.3|2
1726038720000|2024-09-11 07:12:00|41567.9|41547.9|41564.2|41544.2|41568.8|41548.8|41564.2|41544.2|6
1726038730000|2024-09-11 07:12:10|41563.8|41543.8|41573.8|41553.8|41573.8|41553.8|41563.8|41543.8|9
1726038740000|2024-09-11 07:12:20|41575.8|41555.8|41578.8|41558.8|41578.8|41558.8|41575.8|41555.8|1
1726038750000|2024-09-11 07:12:30|41581.3|41561.3|41588.8|41568.8|41588.8|41568.8|41581.3|41561.3|2
1726038760000|2024-09-11 07:12:40|41586.3|41566.3|41588.8|41568.8|41588.8|41568.8|41586.3|41566.3|3
1726038770000|2024-09-11 07:12:50|41586.3|41566.3|41588.8|41568.8|41591.3|41571.3|41586.3|41566.3|6
1726038780000|2024-09-11 07:13:00|41586.7|41566.7|41593.3|41573.3|41593.3|41573.3|41586.7|41566.7|1
1726038790000|2024-09-11 07:13:10|41591.3|41571.3|41593.3|41573.3|41593.3|41573.3|41588.8|41568.8|1
1726038800000|2024-09-11 07:13:20|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|1
1726038810000|2024-09-11 07:13:30|41586.3|41566.3|41589.2|41569.2|41591.3|41571.3|41586.3|41566.3|0
1726038820000|2024-09-11 07:13:40|41588.8|41568.8|41588.3|41568.3|41588.8|41568.8|41588.3|41568.3|0
1726038830000|2024-09-11 07:13:50|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|0
1726038840000|2024-09-11 07:14:00|41586.3|41566.3|41588.4|41568.4|41590.9|41570.9|41586.3|41566.3|3
1726038850000|2024-09-11 07:14:10|41586.3|41566.3|41591.3|41571.3|41593.4|41573.4|41586.3|41566.3|6
1726038860000|2024-09-11 07:14:20|41593.4|41573.4|41588.4|41568.4|41593.4|41573.4|41588.4|41568.4|2
1726038870000|2024-09-11 07:14:30|41588.8|41568.8|41583.8|41563.8|41588.8|41568.8|41583.8|41563.8|0
1726038880000|2024-09-11 07:14:40|41585.9|41565.9|41588.8|41568.8|41588.8|41568.8|41585.9|41565.9|2
1726038890000|2024-09-11 07:14:50|41590.9|41570.9|41591.3|41571.3|41591.3|41571.3|41589.2|41569.2|0
1726038900000|2024-09-11 07:15:00|41589.2|41569.2|41586.3|41566.3|41589.2|41569.2|41586.3|41566.3|2
1726038910000|2024-09-11 07:15:10|41578.8|41558.8|41583.4|41563.4|41583.4|41563.4|41576.3|41556.3|6
1726038920000|2024-09-11 07:15:20|41585.9|41565.9|41583.8|41563.8|41585.9|41565.9|41583.8|41563.8|0
1726038930000|2024-09-11 07:15:30|41584.2|41564.2|41601.3|41581.3|41603.8|41583.8|41584.2|41564.2|71
1726038940000|2024-09-11 07:15:40|41603.8|41583.8|41613.4|41593.4|41613.4|41593.4|41601.7|41581.7|51
1726038950000|2024-09-11 07:15:50|41615.4|41595.4|41616.3|41596.3|41616.3|41596.3|41613.8|41593.8|2
1726038960000|2024-09-11 07:16:00|41618.4|41598.4|41621.3|41601.3|41623.8|41603.8|41618.4|41598.4|7
1726038970000|2024-09-11 07:16:10|41623.8|41603.8|41626.3|41606.3|41628.8|41608.8|41623.8|41603.8|12
1726038980000|2024-09-11 07:16:20|41624.2|41604.2|41628.8|41608.8|41628.8|41608.8|41624.2|41604.2|12
1726038990000|2024-09-11 07:16:30|41630.9|41610.9|41628.8|41608.8|41630.9|41610.9|41628.8|41608.8|14
1726039000000|2024-09-11 07:16:40|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|2
1726039010000|2024-09-11 07:16:50|41628.8|41608.8|41636.3|41616.3|41636.3|41616.3|41628.8|41608.8|17
1726039020000|2024-09-11 07:17:00|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|2
1726039030000|2024-09-11 07:17:10|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|41636.3|41616.3|1
1726039040000|2024-09-11 07:17:20|41638.4|41618.4|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|6
1726039050000|2024-09-11 07:17:30|41636.3|41616.3|41638.4|41618.4|41638.4|41618.4|41636.3|41616.3|1
1726039060000|2024-09-11 07:17:40|41636.3|41616.3|41631.3|41611.3|41636.3|41616.3|41628.8|41608.8|8
1726039070000|2024-09-11 07:17:50|41629.2|41609.2|41628.8|41608.8|41633.4|41613.4|41628.8|41608.8|3
1726039080000|2024-09-11 07:18:00|41628.4|41608.4|41623.8|41603.8|41628.4|41608.4|41623.8|41603.8|9
1726039090000|2024-09-11 07:18:10|41625.9|41605.9|41628.8|41608.8|41628.8|41608.8|41625.9|41605.9|0
1726039100000|2024-09-11 07:18:20|41626.7|41606.7|41628.8|41608.8|41628.8|41608.8|41626.7|41606.7|0
1726039110000|2024-09-11 07:18:30|41624.6|41604.6|41624.2|41604.2|41624.6|41604.6|41624.2|41604.2|6
1726039120000|2024-09-11 07:18:40|41628.4|41608.4|41626.7|41606.7|41628.8|41608.8|41626.7|41606.7|0
1726039130000|2024-09-11 07:18:50|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|1
1726039140000|2024-09-11 07:19:00|41626.7|41606.7|41628.8|41608.8|41630.9|41610.9|41626.7|41606.7|1
1726039150000|2024-09-11 07:19:10|41630.9|41610.9|41635.9|41615.9|41635.9|41615.9|41630.9|41610.9|1
1726039160000|2024-09-11 07:19:20|41637.9|41617.9|41638.4|41618.4|41638.4|41618.4|41637.9|41617.9|0
1726039170000|2024-09-11 07:19:30|41636.3|41616.3|41636.3|41616.3|41638.4|41618.4|41635.9|41615.9|5
1726039180000|2024-09-11 07:19:40|41634.2|41614.2|41629.2|41609.2|41638.4|41618.4|41628.8|41608.8|59
1726039190000|2024-09-11 07:19:50|41631.3|41611.3|41635.9|41615.9|41635.9|41615.9|41631.3|41611.3|6
1726039200000|2024-09-11 07:20:00|41638|41618|41634.2|41614.2|41638.4|41618.4|41631.7|41611.7|5
1726039210000|2024-09-11 07:20:10|41636.3|41616.3|41659.2|41639.2|41678.4|41658.4|41636.3|41616.3|104
1726039220000|2024-09-11 07:20:20|41661.3|41641.3|41669.2|41649.2|41669.2|41649.2|41661.3|41641.3|33
1726039230000|2024-09-11 07:20:30|41668.8|41648.8|41663.8|41643.8|41668.8|41648.8|41663.8|41643.8|8
1726039240000|2024-09-11 07:20:40|||||||||3
1726039250000|2024-09-11 07:20:50|41663.4|41643.4|41658.8|41638.8|41663.4|41643.4|41658.8|41638.8|10
1726039260000|2024-09-11 07:21:00|41661.3|41641.3|41668.8|41648.8|41676.3|41656.3|41661.3|41641.3|13
1726039270000|2024-09-11 07:21:10|41666.3|41646.3|41661.3|41641.3|41666.3|41646.3|41661.3|41641.3|1
1726039280000|2024-09-11 07:21:20|41658.8|41638.8|41661.3|41641.3|41663.8|41643.8|41656.3|41636.3|24
1726039290000|2024-09-11 07:21:30|41663.4|41643.4|41666.3|41646.3|41668.4|41648.4|41663.4|41643.4|5
1726039300000|2024-09-11 07:21:40|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|3
1726039320000|2024-09-11 07:22:00|41673.4|41653.4|41676.7|41656.7|41681.3|41661.3|41673.4|41653.4|9
1726039330000|2024-09-11 07:22:10|41676.3|41656.3|41678.8|41658.8|41678.8|41658.8|41676.3|41656.3|5
1726039340000|2024-09-11 07:22:20|41680.9|41660.9|41681.3|41661.3|41681.3|41661.3|41680.9|41660.9|6
1726039350000|2024-09-11 07:22:30|41678.8|41658.8|41678.4|41658.4|41681.3|41661.3|41676.3|41656.3|4
1726039360000|2024-09-11 07:22:40|41676.3|41656.3|41676.3|41656.3|41678.8|41658.8|41673.8|41653.8|9
1726039370000|2024-09-11 07:22:50|41673.8|41653.8|41669.2|41649.2|41674.2|41654.2|41669.2|41649.2|37
1726039380000|2024-09-11 07:23:00|41671.3|41651.3|41674.2|41654.2|41674.6|41654.6|41671.3|41651.3|10
1726039390000|2024-09-11 07:23:10|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|0
1726039400000|2024-09-11 07:23:20|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|1
1726039410000|2024-09-11 07:23:30|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|0
1726039420000|2024-09-11 07:23:40|41671.7|41651.7|41667.1|41647.1|41671.7|41651.7|41665|41645|3
1726039430000|2024-09-11 07:23:50|41665|41645|41664.2|41644.2|41667.1|41647.1|41662.1|41642.1|4
1726039440000|2024-09-11 07:24:00|41662.1|41642.1|41652.1|41632.1|41662.1|41642.1|41652.1|41632.1|5
1726039450000|2024-09-11 07:24:10|41654.2|41634.2|41654.2|41634.2|41656.7|41636.7|41652.1|41632.1|5
1726039460000|2024-09-11 07:24:20|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|4
1726039470000|2024-09-11 07:24:30|||||||||4
1726039480000|2024-09-11 07:24:40|41651.7|41631.7|41647.1|41627.1|41652.1|41632.1|41647.1|41627.1|5
1726039490000|2024-09-11 07:24:50|41649.2|41629.2|41647.1|41627.1|41651.7|41631.7|41647.1|41627.1|0
1726039500000|2024-09-11 07:25:00|41649.2|41629.2|41653.8|41633.8|41653.8|41633.8|41649.2|41629.2|12
1726039510000|2024-09-11 07:25:10|41654.2|41634.2|41659.2|41639.2|41659.6|41639.6|41654.2|41634.2|4
1726039520000|2024-09-11 07:25:20|41659.6|41639.6|41659.6|41639.6|41659.6|41639.6|41659.2|41639.2|2
1726039530000|2024-09-11 07:25:30|41660.1|41640.1|41664.2|41644.2|41664.2|41644.2|41660.1|41640.1|1
1726039540000|2024-09-11 07:25:40|41666.3|41646.3|41660.1|41640.1|41668.4|41648.4|41660.1|41640.1|8
1726039550000|2024-09-11 07:25:50|41657.1|41637.1|41655.1|41635.1|41657.1|41637.1|41654.6|41634.6|3
1726039560000|2024-09-11 07:26:00|41654.2|41634.2|41654.2|41634.2|41654.6|41634.6|41654.2|41634.2|0
1726039570000|2024-09-11 07:26:10|41652.1|41632.1|41652.1|41632.1|41654.2|41634.2|41652.1|41632.1|2
1726039580000|2024-09-11 07:26:20|||||||||1
1726039590000|2024-09-11 07:26:30|41650.1|41630.1|41639.6|41619.6|41651.7|41631.7|41639.6|41619.6|9
1726039600000|2024-09-11 07:26:40|41642.1|41622.1|41640.1|41620.1|41642.1|41622.1|41639.2|41619.2|6
1726039610000|2024-09-11 07:26:50|41639.6|41619.6|41639.6|41619.6|41642.1|41622.1|41639.6|41619.6|0
1726039620000|2024-09-11 07:27:00|41642.1|41622.1|41645.1|41625.1|41647.1|41627.1|41642.1|41622.1|13
1726039630000|2024-09-11 07:27:10|41647.1|41627.1|41649.2|41629.2|41649.2|41629.2|41647.1|41627.1|0
1726039640000|2024-09-11 07:27:20|41651.3|41631.3|41650.1|41630.1|41652.1|41632.1|41649.2|41629.2|2
1726039650000|2024-09-11 07:27:30|41649.6|41629.6|41649.6|41629.6|41652.1|41632.1|41649.6|41629.6|1
1726039660000|2024-09-11 07:27:40|41651.7|41631.7|41652.1|41632.1|41654.6|41634.6|41651.7|41631.7|0
1726039670000|2024-09-11 07:27:50|41652.6|41632.6|41654.6|41634.6|41656.7|41636.7|41652.6|41632.6|0
1726039680000|2024-09-11 07:28:00|41656.7|41636.7|41661.7|41641.7|41661.7|41641.7|41656.7|41636.7|5
1726039690000|2024-09-11 07:28:10|41662.1|41642.1|41662.1|41642.1|41666.3|41646.3|41662.1|41642.1|4
1726039700000|2024-09-11 07:28:20|41662.6|41642.6|41662.1|41642.1|41662.6|41642.6|41659.6|41639.6|1
1726039710000|2024-09-11 07:28:30|41659.6|41639.6|41657.1|41637.1|41660.1|41640.1|41657.1|41637.1|2
1726039720000|2024-09-11 07:28:40|41659.2|41639.2|41664.6|41644.6|41664.6|41644.6|41659.2|41639.2|2
1726039730000|2024-09-11 07:28:50|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|0
1726039740000|2024-09-11 07:29:00|41669.6|41649.6|41681.7|41661.7|41681.7|41661.7|41669.6|41649.6|15
1726039760000|2024-09-11 07:29:20|41682.1|41662.1|41694.6|41674.6|41699.2|41679.2|41682.1|41662.1|11
1726039780000|2024-09-11 07:29:40|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|4
1726039790000|2024-09-11 07:29:50|41694.6|41674.6|41699.2|41679.2|41699.2|41679.2|41694.2|41674.2|7
1726039800000|2024-09-11 07:30:00|41697.1|41677.1|41692.1|41672.1|41697.1|41677.1|41692.1|41672.1|11
1726039810000|2024-09-11 07:30:10|41690.1|41670.1|41681.7|41661.7|41690.1|41670.1|41681.7|41661.7|10
1726039820000|2024-09-11 07:30:20|41677.1|41657.1|41667.6|41647.6|41677.1|41657.1|41667.6|41647.6|12
1726039830000|2024-09-11 07:30:30|41668|41648|41674.6|41654.6|41674.6|41654.6|41668|41648|2
1726039840000|2024-09-11 07:30:40|41676.7|41656.7|41681.7|41661.7|41684.2|41664.2|41674.6|41654.6|4
1726039850000|2024-09-11 07:30:50|41682.1|41662.1|41694.6|41674.6|41694.6|41674.6|41682.1|41662.1|3
1726039860000|2024-09-11 07:31:00|41695.1|41675.1|41697.2|41677.2|41697.2|41677.2|41694.6|41674.6|1
1726039870000|2024-09-11 07:31:10|41707.2|41687.2|41686.7|41666.7|41707.2|41687.2|41684.7|41664.7|44
1726039880000|2024-09-11 07:31:20|41684.7|41664.7|41681.7|41661.7|41684.7|41664.7|41675.1|41655.1|25
1726039890000|2024-09-11 07:31:30|41682.2|41662.2|41692.2|41672.2|41692.2|41672.2|41682.2|41662.2|3
1726039900000|2024-09-11 07:31:40|41694.2|41674.2|41689.7|41669.7|41694.2|41674.2|41689.2|41669.2|6
1726039910000|2024-09-11 07:31:50|41692.2|41672.2|41689.7|41669.7|41692.2|41672.2|41689.7|41669.7|10
1726039920000|2024-09-11 07:32:00|41692.2|41672.2|41691.7|41671.7|41692.2|41672.2|41687.6|41667.6|5
1726039930000|2024-09-11 07:32:10|41692.6|41672.6|41692.2|41672.2|41694.2|41674.2|41692.2|41672.2|3
1726039940000|2024-09-11 07:32:20|41689.7|41669.7|41699.2|41679.2|41699.2|41679.2|41689.7|41669.7|5
1726039950000|2024-09-11 07:32:30|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|41703.4|41683.4|0
1726039960000|2024-09-11 07:32:40|41701.3|41681.3|41706.7|41686.7|41708.8|41688.8|41701.3|41681.3|3
1726039970000|2024-09-11 07:32:50|41708.8|41688.8|41704.7|41684.7|41709.2|41689.2|41704.7|41684.7|3
1726039980000|2024-09-11 07:33:00|41702.6|41682.6|41692.2|41672.2|41702.6|41682.6|41692.2|41672.2|8
1726039990000|2024-09-11 07:33:10|41684.7|41664.7|41682.2|41662.2|41684.7|41664.7|41682.2|41662.2|4
1726040000000|2024-09-11 07:33:20|41674.7|41654.7|41667.2|41647.2|41674.7|41654.7|41667.2|41647.2|6
1726040010000|2024-09-11 07:33:30|41666.7|41646.7|41660.1|41640.1|41666.7|41646.7|41659.7|41639.7|6
1726040020000|2024-09-11 07:33:40|41659.7|41639.7|41654.7|41634.7|41662.2|41642.2|41652.2|41632.2|5
1726040030000|2024-09-11 07:33:50|41657.2|41637.2|41655.1|41635.1|41657.2|41637.2|41655.1|41635.1|0
1726040040000|2024-09-11 07:34:00|41654.7|41634.7|41658|41638|41662.2|41642.2|41654.7|41634.7|8
1726040050000|2024-09-11 07:34:10|41657.6|41637.6|41659.7|41639.7|41659.7|41639.7|41655.5|41635.5|4
1726040060000|2024-09-11 07:34:20|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|8
1726040070000|2024-09-11 07:34:30|41654.7|41634.7|41654.7|41634.7|41659.7|41639.7|41652.6|41632.6|8
1726040080000|2024-09-11 07:34:40|41652.6|41632.6|41669.7|41649.7|41669.7|41649.7|41652.6|41632.6|7
1726040090000|2024-09-11 07:34:50|41667.6|41647.6|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|0
1726040100000|2024-09-11 07:35:00|41669.7|41649.7|41679.7|41659.7|41679.7|41659.7|41669.7|41649.7|9
1726040110000|2024-09-11 07:35:10|41682.2|41662.2|41674.7|41654.7|41682.2|41662.2|41674.7|41654.7|6
1726040120000|2024-09-11 07:35:20|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|6
1726040130000|2024-09-11 07:35:30|41671.7|41651.7|41669.7|41649.7|41671.7|41651.7|41669.7|41649.7|7
1726040140000|2024-09-11 07:35:40|41670.1|41650.1|41669.7|41649.7|41670.1|41650.1|41669.7|41649.7|0
1726040150000|2024-09-11 07:35:50|41667.2|41647.2|41665.1|41645.1|41669.7|41649.7|41665.1|41645.1|2
1726040160000|2024-09-11 07:36:00|41660.5|41640.5|41659.7|41639.7|41660.5|41640.5|41657.6|41637.6|5
1726040180000|2024-09-11 07:36:20|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|1
1726040190000|2024-09-11 07:36:30|41661.7|41641.7|41664.7|41644.7|41667.2|41647.2|41661.7|41641.7|5
1726040200000|2024-09-11 07:36:40|41668.8|41648.8|41672.2|41652.2|41672.2|41652.2|41668.8|41648.8|1
1726040210000|2024-09-11 07:36:50|41669.7|41649.7|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|3
1726040220000|2024-09-11 07:37:00|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|1
1726040230000|2024-09-11 07:37:10|41667.2|41647.2|41664.7|41644.7|41669.7|41649.7|41664.7|41644.7|3
1726040250000|2024-09-11 07:37:30|41660.1|41640.1|41649.7|41629.7|41660.1|41640.1|41649.7|41629.7|7
1726040260000|2024-09-11 07:37:40|41651.8|41631.8|41649.7|41629.7|41654.3|41634.3|41649.7|41629.7|4
1726040270000|2024-09-11 07:37:50|41650.1|41630.1|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|10
1726040280000|2024-09-11 07:38:00|41647.2|41627.2|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|1
1726040290000|2024-09-11 07:38:10|41647.6|41627.6|41647.2|41627.2|41652.2|41632.2|41647.2|41627.2|5
1726040300000|2024-09-11 07:38:20|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|10
1726040310000|2024-09-11 07:38:30|41654.3|41634.3|41657.2|41637.2|41659.7|41639.7|41654.3|41634.3|4
1726040320000|2024-09-11 07:38:40|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|2
1726040330000|2024-09-11 07:38:50|41656.8|41636.8|41654.7|41634.7|41657.2|41637.2|41654.7|41634.7|3
1726040340000|2024-09-11 07:39:00|41652.2|41632.2|41659.7|41639.7|41659.7|41639.7|41652.2|41632.2|4
1726040350000|2024-09-11 07:39:10|41657.2|41637.2|41655.1|41635.1|41657.2|41637.2|41655.1|41635.1|4
1726040360000|2024-09-11 07:39:20|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|1
1726040370000|2024-09-11 07:39:30|41649.7|41629.7|41652.2|41632.2|41654.3|41634.3|41649.7|41629.7|7
1726040380000|2024-09-11 07:39:40|41649.7|41629.7|41649.3|41629.3|41649.7|41629.7|41649.3|41629.3|1
1726040390000|2024-09-11 07:39:50|41647.2|41627.2|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|1
1726040400000|2024-09-11 07:40:00|41652.2|41632.2|41647.2|41627.2|41652.2|41632.2|41647.2|41627.2|3
1726040410000|2024-09-11 07:40:10|41649.7|41629.7|41647.2|41627.2|41649.7|41629.7|41647.2|41627.2|2
1726040420000|2024-09-11 07:40:20|41649.7|41629.7|41653.8|41633.8|41653.8|41633.8|41649.7|41629.7|0
1726040430000|2024-09-11 07:40:30|41651.8|41631.8|41653.8|41633.8|41653.8|41633.8|41649.7|41629.7|3
1726040440000|2024-09-11 07:40:40|41654.3|41634.3|41654.7|41634.7|41654.7|41634.7|41649.7|41629.7|3
1726040450000|2024-09-11 07:40:50|41657.2|41637.2|41654.7|41634.7|41659.7|41639.7|41654.7|41634.7|3
1726040460000|2024-09-11 07:41:00|41652.6|41632.6|41657.2|41637.2|41659.3|41639.3|41652.6|41632.6|5
1726040470000|2024-09-11 07:41:10|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|4
1726040490000|2024-09-11 07:41:30|41657.2|41637.2|41659.7|41639.7|41659.7|41639.7|41654.7|41634.7|38
1726040500000|2024-09-11 07:41:40|41661.8|41641.8|41664.7|41644.7|41664.7|41644.7|41659.7|41639.7|11
1726040510000|2024-09-11 07:41:50|||||||||6
1726040520000|2024-09-11 07:42:00|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41659.7|41639.7|4
1726040530000|2024-09-11 07:42:10|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41659.7|41639.7|6
1726040540000|2024-09-11 07:42:20|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|3
1726040550000|2024-09-11 07:42:30|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|0
1726040560000|2024-09-11 07:42:40|41662.6|41642.6|41669.7|41649.7|41669.7|41649.7|41662.2|41642.2|3
1726040570000|2024-09-11 07:42:50|41667.6|41647.6|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|1
1726040580000|2024-09-11 07:43:00|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|2
1726040590000|2024-09-11 07:43:10|41664.7|41644.7|41664.7|41644.7|41666.8|41646.8|41664.7|41644.7|1
1726040600000|2024-09-11 07:43:20|41667.2|41647.2|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|2
1726040610000|2024-09-11 07:43:30|||||||||6
1726040620000|2024-09-11 07:43:40|41672.2|41652.2|41662.6|41642.6|41672.2|41652.2|41662.6|41642.6|12
1726040630000|2024-09-11 07:43:50|41660.1|41640.1|41657.2|41637.2|41660.1|41640.1|41657.2|41637.2|6
1726040640000|2024-09-11 07:44:00|41654.7|41634.7|41652.6|41632.6|41654.7|41634.7|41652.6|41632.6|3
1726040650000|2024-09-11 07:44:10|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|2
1726040660000|2024-09-11 07:44:20|41659.7|41639.7|41657.2|41637.2|41659.7|41639.7|41657.2|41637.2|12
1726040670000|2024-09-11 07:44:30|41655.1|41635.1|41644.7|41624.7|41655.1|41635.1|41644.7|41624.7|2
1726040680000|2024-09-11 07:44:40|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|2
1726040690000|2024-09-11 07:44:50|41640.1|41620.1|41642.2|41622.2|41642.2|41622.2|41639.7|41619.7|2
1726040700000|2024-09-11 07:45:00|41639.7|41619.7|41647.2|41627.2|41647.2|41627.2|41639.7|41619.7|5
1726040710000|2024-09-11 07:45:10|41649.3|41629.3|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|4
1726040720000|2024-09-11 07:45:20|41652.2|41632.2|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|2
1726040730000|2024-09-11 07:45:30|41654.3|41634.3|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|0
1726040740000|2024-09-11 07:45:40|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|0
1726040750000|2024-09-11 07:45:50|41652.2|41632.2|41652.2|41632.2|41654.3|41634.3|41652.2|41632.2|1
1726040760000|2024-09-11 07:46:00|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|0
1726040770000|2024-09-11 07:46:10|41654.7|41634.7|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|2
1726040780000|2024-09-11 07:46:20|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|0
1726040790000|2024-09-11 07:46:30|41655.1|41635.1|41657.2|41637.2|41657.2|41637.2|41655.1|41635.1|3
1726040800000|2024-09-11 07:46:40|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|2
1726040810000|2024-09-11 07:46:50|41654.7|41634.7|41656.8|41636.8|41656.8|41636.8|41654.7|41634.7|0
1726040820000|2024-09-11 07:47:00|41657.2|41637.2|41654.7|41634.7|41659.7|41639.7|41654.7|41634.7|4
1726040830000|2024-09-11 07:47:10|||||||||1
1726040840000|2024-09-11 07:47:20|41652.2|41632.2|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|0
1726040850000|2024-09-11 07:47:30|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|4
1726040860000|2024-09-11 07:47:40|41659.7|41639.7|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|3
1726040870000|2024-09-11 07:47:50|41657.2|41637.2|41659.7|41639.7|41660.1|41640.1|41657.2|41637.2|3
1726040880000|2024-09-11 07:48:00|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|0
1726040910000|2024-09-11 07:48:30|41654.7|41634.7|41639.7|41619.7|41654.7|41634.7|41639.7|41619.7|12
1726040920000|2024-09-11 07:48:40|41634.7|41614.7|41629.7|41609.7|41634.7|41614.7|41627.2|41607.2|29
1726040930000|2024-09-11 07:48:50|41631.8|41611.8|41630.1|41610.1|41632.2|41612.2|41630.1|41610.1|4
1726040940000|2024-09-11 07:49:00|41632.2|41612.2|41634.7|41614.7|41634.7|41614.7|41632.2|41612.2|2
1726040950000|2024-09-11 07:49:10|41636.8|41616.8|41637.2|41617.2|41637.2|41617.2|41636.8|41616.8|0
1726040960000|2024-09-11 07:49:20|41634.7|41614.7|41634.7|41614.7|41637.2|41617.2|41634.7|41614.7|0
1726040970000|2024-09-11 07:49:30|41634.3|41614.3|41639.7|41619.7|41639.7|41619.7|41634.3|41614.3|3
1726040980000|2024-09-11 07:49:40|41642.2|41622.2|41642.2|41622.2|41646.8|41626.8|41642.2|41622.2|2
1726040990000|2024-09-11 07:49:50|||||||||6
1726041000000|2024-09-11 07:50:00|41639.7|41619.7|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|1
1726041010000|2024-09-11 07:50:10|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|0
1726041020000|2024-09-11 07:50:20|41641.8|41621.8|41640.1|41620.1|41642.2|41622.2|41640.1|41620.1|1
1726041030000|2024-09-11 07:50:30|41639.7|41619.7|41644.7|41624.7|41644.7|41624.7|41639.7|41619.7|4
1726041040000|2024-09-11 07:50:40|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|0
1726041050000|2024-09-11 07:50:50|41644.7|41624.7|41639.7|41619.7|41644.7|41624.7|41639.7|41619.7|0
1726041060000|2024-09-11 07:51:00|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|1
1726041070000|2024-09-11 07:51:10|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|4
1726041080000|2024-09-11 07:51:20|41644.3|41624.3|41647.2|41627.2|41647.2|41627.2|41644.3|41624.3|2
1726041090000|2024-09-11 07:51:30|41645.1|41625.1|41647.2|41627.2|41647.2|41627.2|41644.7|41624.7|0
1726041100000|2024-09-11 07:51:40|41646.8|41626.8|41647.2|41627.2|41647.2|41627.2|41642.6|41622.6|2
1726041110000|2024-09-11 07:51:50|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41642.2|41622.2|6
1726041120000|2024-09-11 07:52:00|41642.6|41622.6|41644.7|41624.7|41644.7|41624.7|41642.2|41622.2|1
1726041130000|2024-09-11 07:52:10|41646.8|41626.8|41652.2|41632.2|41652.2|41632.2|41644.7|41624.7|15
1726041140000|2024-09-11 07:52:20|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41652.2|41632.2|13
1726041150000|2024-09-11 07:52:30|||||||||3
1726041160000|2024-09-11 07:52:40|41657.6|41637.6|41664.7|41644.7|41664.7|41644.7|41657.6|41637.6|13
1726041170000|2024-09-11 07:52:50|41662.6|41642.6|41664.7|41644.7|41664.7|41644.7|41662.6|41642.6|5
1726041180000|2024-09-11 07:53:00|41666.8|41646.8|41669.7|41649.7|41669.7|41649.7|41666.8|41646.8|1
1726041190000|2024-09-11 07:53:10|41667.2|41647.2|41667.6|41647.6|41667.6|41647.6|41667.2|41647.2|3
1726041200000|2024-09-11 07:53:20|41667.2|41647.2|41664.7|41644.7|41667.2|41647.2|41664.7|41644.7|2
1726041220000|2024-09-11 07:53:40|41662.2|41642.2|41662.2|41642.2|41664.7|41644.7|41662.2|41642.2|5
1726041230000|2024-09-11 07:53:50|||||||||3
1726041240000|2024-09-11 07:54:00|41659.7|41639.7|41654.7|41634.7|41659.7|41639.7|41654.7|41634.7|6
1726041250000|2024-09-11 07:54:10|41655.1|41635.1|41654.7|41634.7|41657.2|41637.2|41654.7|41634.7|1
1726041270000|2024-09-11 07:54:30|41656.8|41636.8|41654.7|41634.7|41656.8|41636.8|41654.7|41634.7|2
1726041280000|2024-09-11 07:54:40|||||||||2
1726041290000|2024-09-11 07:54:50|41652.2|41632.2|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|5
1726041300000|2024-09-11 07:55:00|41652.2|41632.2|41645.1|41625.1|41652.2|41632.2|41645.1|41625.1|14
1726041310000|2024-09-11 07:55:10|41647.6|41627.6|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|1
1726041320000|2024-09-11 07:55:20|41643.1|41623.1|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|1
1726041330000|2024-09-11 07:55:30|41644.7|41624.7|41654.7|41634.7|41654.7|41634.7|41644.7|41624.7|61
1726041340000|2024-09-11 07:55:40|41655.1|41635.1|41657.2|41637.2|41657.6|41637.6|41655.1|41635.1|6
1726041350000|2024-09-11 07:55:50|||||||||2
1726041360000|2024-09-11 07:56:00|41656.8|41636.8|41652.2|41632.2|41656.8|41636.8|41652.2|41632.2|4
1726041370000|2024-09-11 07:56:10|41656.8|41636.8|41659.7|41639.7|41659.7|41639.7|41654.7|41634.7|3
1726041380000|2024-09-11 07:56:20|41657.6|41637.6|41657.2|41637.2|41657.6|41637.6|41654.7|41634.7|0
1726041390000|2024-09-11 07:56:30|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|2
1726041400000|2024-09-11 07:56:40|41657.6|41637.6|41659.7|41639.7|41659.7|41639.7|41657.2|41637.2|2
1726041410000|2024-09-11 07:56:50|41662.2|41642.2|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|5
1726041420000|2024-09-11 07:57:00|41662.2|41642.2|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|0
1726041430000|2024-09-11 07:57:10|41662.2|41642.2|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|0
1726041440000|2024-09-11 07:57:20|41657.6|41637.6|41657.2|41637.2|41657.6|41637.6|41657.2|41637.2|4
1726041450000|2024-09-11 07:57:30|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|1
1726041460000|2024-09-11 07:57:40|||||||||3
1726041470000|2024-09-11 07:57:50|41657.2|41637.2|41660.1|41640.1|41660.1|41640.1|41657.2|41637.2|10
1726041480000|2024-09-11 07:58:00|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|2
1726041490000|2024-09-11 07:58:10|41659.3|41639.3|41659.7|41639.7|41661.8|41641.8|41657.2|41637.2|6
1726041500000|2024-09-11 07:58:20|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|0
1726041510000|2024-09-11 07:58:30|41660.1|41640.1|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|0
1726041520000|2024-09-11 07:58:40|41661.8|41641.8|41659.7|41639.7|41662.2|41642.2|41659.7|41639.7|1
1726041530000|2024-09-11 07:58:50|41662.2|41642.2|41657.2|41637.2|41662.2|41642.2|41657.2|41637.2|1
1726041540000|2024-09-11 07:59:00|41659.7|41639.7|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|1
1726041550000|2024-09-11 07:59:10|41659.7|41639.7|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|3
1726041560000|2024-09-11 07:59:20|||||||||2
1726041580000|2024-09-11 07:59:40|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|7
1726041590000|2024-09-11 07:59:50|||||||||1
1726041600000|2024-09-11 08:00:00|41642.2|41622.2|41632.2|41612.2|41642.2|41622.2|41629.7|41609.7|16
1726041610000|2024-09-11 08:00:10|41593.9|41573.9|41533.1|41513.1|41593.9|41573.9|41524.7|41504.7|265
1726041620000|2024-09-11 08:00:20|41535.2|41515.2|41564.7|41544.7|41587.7|41567.7|41535.2|41515.2|71
1726041630000|2024-09-11 08:00:30|41567.2|41547.2|41583.5|41563.5|41583.5|41563.5|41564.7|41544.7|50
1726041640000|2024-09-11 08:00:40|41592.2|41572.2|41604.7|41584.7|41605.2|41585.2|41590.2|41570.2|50
1726041650000|2024-09-11 08:00:50|41604.3|41584.3|41613.9|41593.9|41613.9|41593.9|41589.7|41569.7|39
1726041660000|2024-09-11 08:01:00|41610.2|41590.2|41620.2|41600.2|41636.8|41616.8|41610.2|41590.2|58
1726041670000|2024-09-11 08:01:10|41624.7|41604.7|41609.3|41589.3|41624.7|41604.7|41602.2|41582.2|23
1726041680000|2024-09-11 08:01:20|41609.7|41589.7|41604.3|41584.3|41609.7|41589.7|41604.3|41584.3|11
1726041690000|2024-09-11 08:01:30|41602.2|41582.2|41606.8|41586.8|41611.4|41591.4|41602.2|41582.2|23
1726041700000|2024-09-11 08:01:40|41604.3|41584.3|41596.8|41576.8|41604.3|41584.3|41596.8|41576.8|18
1726041710000|2024-09-11 08:01:50|41597.2|41577.2|41618.9|41598.9|41618.9|41598.9|41597.2|41577.2|10
1726041720000|2024-09-11 08:02:00|41616.8|41596.8|41634.3|41614.3|41634.3|41614.3|41616.8|41596.8|65
1726041730000|2024-09-11 08:02:10|41636.4|41616.4|41629.7|41609.7|41636.4|41616.4|41629.7|41609.7|23
1726041740000|2024-09-11 08:02:20|41631.8|41611.8|41607.2|41587.2|41631.8|41611.8|41607.2|41587.2|12
1726041750000|2024-09-11 08:02:30|41602.2|41582.2|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|15
1726041760000|2024-09-11 08:02:40|41606.8|41586.8|41611|41591|41611|41591|41606.8|41586.8|12
1726041770000|2024-09-11 08:02:50|41611.4|41591.4|41626.4|41606.4|41626.4|41606.4|41611.4|41591.4|28
1726041780000|2024-09-11 08:03:00|41628.9|41608.9|41628.5|41608.5|41628.9|41608.9|41628.5|41608.5|12
1726041790000|2024-09-11 08:03:10|41631|41611|41628.9|41608.9|41631.8|41611.8|41628.9|41608.9|5
1726041800000|2024-09-11 08:03:20|41626.4|41606.4|41633.9|41613.9|41633.9|41613.9|41626.4|41606.4|3
1726041810000|2024-09-11 08:03:30|41631.4|41611.4|41633.5|41613.5|41633.5|41613.5|41631.4|41611.4|9
1726041820000|2024-09-11 08:03:40|41629.3|41609.3|41631.4|41611.4|41638.5|41618.5|41628.9|41608.9|14
1726041830000|2024-09-11 08:03:50|41629.3|41609.3|41626|41606|41631|41611|41626|41606|2
1726041840000|2024-09-11 08:04:00|41621.8|41601.8|41608.1|41588.1|41623.9|41603.9|41608.1|41588.1|20
1726041850000|2024-09-11 08:04:10|41608.5|41588.5|41608.9|41588.9|41608.9|41588.9|41599.3|41579.3|21
1726041860000|2024-09-11 08:04:20|41608.5|41588.5|41613.5|41593.5|41613.5|41593.5|41608.5|41588.5|6
1726041870000|2024-09-11 08:04:30|41611.4|41591.4|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|3
1726041880000|2024-09-11 08:04:40|41603.9|41583.9|41606.4|41586.4|41608.5|41588.5|41603.9|41583.9|5
1726041890000|2024-09-11 08:04:50|41608.5|41588.5|41611|41591|41611|41591|41606.4|41586.4|1
1726041900000|2024-09-11 08:05:00|41608.5|41588.5|41591|41571|41608.5|41588.5|41591|41571|22
1726041910000|2024-09-11 08:05:10|41593.1|41573.1|41596.4|41576.4|41598.9|41578.9|41593.1|41573.1|17
1726041920000|2024-09-11 08:05:20|41598.5|41578.5|41596.4|41576.4|41598.5|41578.5|41593.5|41573.5|3
1726041930000|2024-09-11 08:05:30|41601.4|41581.4|41608.5|41588.5|41608.5|41588.5|41593.9|41573.9|13
1726041940000|2024-09-11 08:05:40|41606.4|41586.4|41598.5|41578.5|41606.4|41586.4|41598.5|41578.5|4
1726041950000|2024-09-11 08:05:50|41593.9|41573.9|41583.9|41563.9|41593.9|41573.9|41583.9|41563.9|14
1726041960000|2024-09-11 08:06:00|41586.4|41566.4|41601.8|41581.8|41603.9|41583.9|41586.4|41566.4|37
1726041970000|2024-09-11 08:06:10|||||||||1
1726041980000|2024-09-11 08:06:20|41601.4|41581.4|41608.5|41588.5|41608.5|41588.5|41598.9|41578.9|29
1726041990000|2024-09-11 08:06:30|41606.4|41586.4|41593.5|41573.5|41606.4|41586.4|41593.5|41573.5|13
1726042000000|2024-09-11 08:06:40|41589.3|41569.3|41593.5|41573.5|41593.5|41573.5|41588.5|41568.5|1
1726042010000|2024-09-11 08:06:50|41591.4|41571.4|41601.4|41581.4|41601.4|41581.4|41589.3|41569.3|11
1726042020000|2024-09-11 08:07:00|41604.3|41584.3|41613.9|41593.9|41616.8|41596.8|41604.3|41584.3|11
1726042030000|2024-09-11 08:07:10|41611.8|41591.8|41614.3|41594.3|41614.3|41594.3|41611.8|41591.8|0
1726042040000|2024-09-11 08:07:20|41618.5|41598.5|41626.4|41606.4|41626.4|41606.4|41618.5|41598.5|3
1726042050000|2024-09-11 08:07:30|41627.3|41607.3|41646.8|41626.8|41646.8|41626.8|41627.3|41607.3|16
1726042060000|2024-09-11 08:07:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|0
1726042070000|2024-09-11 08:07:50|41642.3|41622.3|41641.8|41621.8|41642.3|41622.3|41641.8|41621.8|5
1726042080000|2024-09-11 08:08:00|41636.8|41616.8|41616.8|41596.8|41636.8|41616.8|41616.8|41596.8|25
1726042090000|2024-09-11 08:08:10|41621.8|41601.8|41624.3|41604.3|41624.8|41604.8|41621.8|41601.8|17
1726042100000|2024-09-11 08:08:20|41623.9|41603.9|41621.8|41601.8|41624.3|41604.3|41621.8|41601.8|3
1726042110000|2024-09-11 08:08:30|41623.9|41603.9|41624.3|41604.3|41624.3|41604.3|41623.9|41603.9|1
1726042120000|2024-09-11 08:08:40|41624.8|41604.8|41624.8|41604.8|41631|41611|41624.8|41604.8|1
1726042130000|2024-09-11 08:08:50|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|6
1726042140000|2024-09-11 08:09:00|41629.3|41609.3|41633.9|41613.9|41633.9|41613.9|41629.3|41609.3|1
1726042150000|2024-09-11 08:09:10|41634.8|41614.8|41631.8|41611.8|41638.9|41618.9|41631.8|41611.8|4
1726042160000|2024-09-11 08:09:20|41629.3|41609.3|41628.9|41608.9|41629.3|41609.3|41621.8|41601.8|2
1726042170000|2024-09-11 08:09:30|41626.8|41606.8|41624.8|41604.8|41628.9|41608.9|41624.8|41604.8|1
1726042180000|2024-09-11 08:09:40|41626.8|41606.8|41629.3|41609.3|41629.3|41609.3|41626.8|41606.8|2
1726042190000|2024-09-11 08:09:50|41629.8|41609.8|41629.3|41609.3|41629.8|41609.8|41629.3|41609.3|2
1726042200000|2024-09-11 08:10:00|41633.9|41613.9|41636.4|41616.4|41636.8|41616.8|41631.8|41611.8|7
1726042210000|2024-09-11 08:10:10|41634.3|41614.3|41624.3|41604.3|41634.3|41614.3|41624.3|41604.3|5
1726042220000|2024-09-11 08:10:20|41628.9|41608.9|41633.9|41613.9|41633.9|41613.9|41628.9|41608.9|2
1726042230000|2024-09-11 08:10:30|41629.8|41609.8|41633.9|41613.9|41633.9|41613.9|41629.8|41609.8|0
1726042240000|2024-09-11 08:10:40|41631.8|41611.8|41629.3|41609.3|41631.8|41611.8|41626.8|41606.8|5
1726042260000|2024-09-11 08:11:00|41628.9|41608.9|41626.8|41606.8|41631.8|41611.8|41626.8|41606.8|6
1726042270000|2024-09-11 08:11:10|41626.4|41606.4|41621.8|41601.8|41626.4|41606.4|41621.8|41601.8|1
1726042280000|2024-09-11 08:11:20|41623.9|41603.9|41623.9|41603.9|41628.9|41608.9|41623.9|41603.9|13
1726042290000|2024-09-11 08:11:30|41626.4|41606.4|41623.9|41603.9|41628.9|41608.9|41618.9|41598.9|4
1726042300000|2024-09-11 08:11:40|41626|41606|41643.5|41623.5|41645.6|41625.6|41626|41606|9
1726042310000|2024-09-11 08:11:50|41646|41626|41641|41621|41648.5|41628.5|41641|41621|9
1726042320000|2024-09-11 08:12:00|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41636.4|41616.4|5
1726042330000|2024-09-11 08:12:10|||||||||3
1726042340000|2024-09-11 08:12:20|41633.9|41613.9|41631.4|41611.4|41633.9|41613.9|41628.9|41608.9|6
1726042350000|2024-09-11 08:12:30|41628.9|41608.9|41621.4|41601.4|41631.4|41611.4|41621.4|41601.4|1
1726042360000|2024-09-11 08:12:40|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41618.9|41598.9|4
1726042370000|2024-09-11 08:12:50|41626|41606|41626|41606|41626.4|41606.4|41626|41606|3
1726042380000|2024-09-11 08:13:00|41623.9|41603.9|41618.9|41598.9|41626.4|41606.4|41618.9|41598.9|5
1726042390000|2024-09-11 08:13:10|41621.4|41601.4|41628.9|41608.9|41628.9|41608.9|41621.4|41601.4|4
1726042400000|2024-09-11 08:13:20|41626.9|41606.9|41623.9|41603.9|41628.5|41608.5|41623.9|41603.9|3
1726042410000|2024-09-11 08:13:30|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|3
1726042420000|2024-09-11 08:13:40|41618.9|41598.9|41616.4|41596.4|41618.9|41598.9|41616.4|41596.4|2
1726042430000|2024-09-11 08:13:50|41614.4|41594.4|41616.4|41596.4|41616.4|41596.4|41611.4|41591.4|4
1726042440000|2024-09-11 08:14:00|41618.9|41598.9|41618.9|41598.9|41623.9|41603.9|41618.9|41598.9|7
1726042450000|2024-09-11 08:14:10|41621.4|41601.4|41626.4|41606.4|41626.4|41606.4|41621.4|41601.4|8
1726042460000|2024-09-11 08:14:20|41621.4|41601.4|41616.9|41596.9|41621.4|41601.4|41616.9|41596.9|6
1726042470000|2024-09-11 08:14:30|41616.4|41596.4|41613.9|41593.9|41616.9|41596.9|41613.9|41593.9|3
1726042480000|2024-09-11 08:14:40|41616|41596|41618.9|41598.9|41618.9|41598.9|41613.9|41593.9|2
1726042490000|2024-09-11 08:14:50|41621|41601|41618.9|41598.9|41621|41601|41618.9|41598.9|4
1726042500000|2024-09-11 08:15:00|41618.5|41598.5|41616.4|41596.4|41621.4|41601.4|41616.4|41596.4|7
1726042510000|2024-09-11 08:15:10|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|2
1726042520000|2024-09-11 08:15:20|41616|41596|41591.9|41571.9|41616|41596|41591.9|41571.9|10
1726042530000|2024-09-11 08:15:30|41593.9|41573.9|41588.9|41568.9|41593.9|41573.9|41588.9|41568.9|4
1726042540000|2024-09-11 08:15:40|41591|41571|41593.9|41573.9|41593.9|41573.9|41589.4|41569.4|6
1726042550000|2024-09-11 08:15:50|41591.9|41571.9|41591.4|41571.4|41593.9|41573.9|41591.4|41571.4|1
1726042560000|2024-09-11 08:16:00|41588.9|41568.9|41571.4|41551.4|41588.9|41568.9|41571.4|41551.4|21
1726042570000|2024-09-11 08:16:10|41573.5|41553.5|41573.9|41553.9|41573.9|41553.9|41573.5|41553.5|0
1726042580000|2024-09-11 08:16:20|41571.9|41551.9|41569.8|41549.8|41571.9|41551.9|41569.4|41549.4|2
1726042590000|2024-09-11 08:16:30|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|0
1726042600000|2024-09-11 08:16:40|41567.3|41547.3|41561.9|41541.9|41567.3|41547.3|41561.9|41541.9|8
1726042610000|2024-09-11 08:16:50|41559.4|41539.4|41554.8|41534.8|41559.4|41539.4|41554.8|41534.8|7
1726042620000|2024-09-11 08:17:00|41552.3|41532.3|41547.3|41527.3|41552.3|41532.3|41547.3|41527.3|8
1726042630000|2024-09-11 08:17:10|41549.4|41529.4|41549.8|41529.8|41549.8|41529.8|41549.4|41529.4|7
1726042640000|2024-09-11 08:17:20|41548.9|41528.9|41544.8|41524.8|41548.9|41528.9|41542.3|41522.3|6
1726042650000|2024-09-11 08:17:30|41542.7|41522.7|41537.3|41517.3|41542.7|41522.7|41534.8|41514.8|10
1726042660000|2024-09-11 08:17:40|41535.2|41515.2|41534.4|41514.4|41537.7|41517.7|41534.4|41514.4|22
1726042670000|2024-09-11 08:17:50|41534.8|41514.8|41542.3|41522.3|41542.3|41522.3|41534.8|41514.8|12
1726042680000|2024-09-11 08:18:00|41544.4|41524.4|41537.3|41517.3|41544.8|41524.8|41537.3|41517.3|15
1726042690000|2024-09-11 08:18:10|||||||||12
1726042700000|2024-09-11 08:18:20|41536.9|41516.9|41527.7|41507.7|41539.8|41519.8|41527.7|41507.7|20
1726042710000|2024-09-11 08:18:30|41527.3|41507.3|41524.8|41504.8|41527.3|41507.3|41524.8|41504.8|2
1726042720000|2024-09-11 08:18:40|41526.9|41506.9|41529.4|41509.4|41529.4|41509.4|41526.9|41506.9|1
1726042730000|2024-09-11 08:18:50|41529.8|41509.8|41532.7|41512.7|41532.7|41512.7|41529.8|41509.8|2
1726042740000|2024-09-11 08:19:00|41530.2|41510.2|41523.5|41503.5|41530.2|41510.2|41523.5|41503.5|9
1726042750000|2024-09-11 08:19:10|41520.6|41500.6|41517.7|41497.7|41520.6|41500.6|41517.7|41497.7|4
1726042760000|2024-09-11 08:19:20|41519.8|41499.8|41517.7|41497.7|41519.8|41499.8|41517.7|41497.7|3
1726042770000|2024-09-11 08:19:30|41514.8|41494.8|41517.7|41497.7|41517.7|41497.7|41514.8|41494.8|8
1726042780000|2024-09-11 08:19:40|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|0
1726042790000|2024-09-11 08:19:50|41517.7|41497.7|41515.2|41495.2|41517.7|41497.7|41513.1|41493.1|7
1726042800000|2024-09-11 08:20:00|41517.7|41497.7|41517.7|41497.7|41517.7|41497.7|41517.7|41497.7|0
1726042810000|2024-09-11 08:20:10|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41512.7|41492.7|6
1726042820000|2024-09-11 08:20:20|41515.2|41495.2|41514.8|41494.8|41515.2|41495.2|41514.8|41494.8|2
1726042830000|2024-09-11 08:20:30|41515.2|41495.2|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|3
1726042840000|2024-09-11 08:20:40|41519.8|41499.8|41520.2|41500.2|41520.2|41500.2|41519.8|41499.8|4
1726042850000|2024-09-11 08:20:50|41519.8|41499.8|41525.6|41505.6|41525.6|41505.6|41519.8|41499.8|1
1726042860000|2024-09-11 08:21:00|41526|41506|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|12
1726042870000|2024-09-11 08:21:10|41523.6|41503.6|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|3
1726042880000|2024-09-11 08:21:20|41523.1|41503.1|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|2
1726042890000|2024-09-11 08:21:30|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|3
1726042900000|2024-09-11 08:21:40|41520.6|41500.6|41525.2|41505.2|41525.2|41505.2|41520.6|41500.6|3
1726042910000|2024-09-11 08:21:50|41523.1|41503.1|41528.1|41508.1|41528.1|41508.1|41523.1|41503.1|1
1726042920000|2024-09-11 08:22:00|41528.6|41508.6|41530.6|41510.6|41530.6|41510.6|41528.6|41508.6|10
1726042930000|2024-09-11 08:22:10|41532.7|41512.7|41527.7|41507.7|41533.1|41513.1|41527.7|41507.7|2
1726042940000|2024-09-11 08:22:20|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|2
1726042950000|2024-09-11 08:22:30|41530.6|41510.6|41540.6|41520.6|41540.6|41520.6|41530.6|41510.6|6
1726042960000|2024-09-11 08:22:40|41538.6|41518.6|41536.1|41516.1|41538.6|41518.6|41536.1|41516.1|1
1726042970000|2024-09-11 08:22:50|41538.6|41518.6|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|4
1726042980000|2024-09-11 08:23:00|41538.1|41518.1|41533.1|41513.1|41538.1|41518.1|41533.1|41513.1|2
1726042990000|2024-09-11 08:23:10|41531.1|41511.1|41530.6|41510.6|41531.1|41511.1|41528.1|41508.1|4
1726043000000|2024-09-11 08:23:20|41530.2|41510.2|41530.6|41510.6|41530.6|41510.6|41530.2|41510.2|5
1726043010000|2024-09-11 08:23:30|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|3
1726043020000|2024-09-11 08:23:40|||||||||4
1726043030000|2024-09-11 08:23:50|41521.5|41501.5|41523.1|41503.1|41525.6|41505.6|41520.6|41500.6|1
1726043040000|2024-09-11 08:24:00|41525.2|41505.2|41525.6|41505.6|41525.6|41505.6|41525.2|41505.2|0
1726043050000|2024-09-11 08:24:10|41523.1|41503.1|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|0
1726043060000|2024-09-11 08:24:20|41528.1|41508.1|41530.6|41510.6|41530.6|41510.6|41528.1|41508.1|3
1726043070000|2024-09-11 08:24:30|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|1
1726043080000|2024-09-11 08:24:40|41535.6|41515.6|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|2
1726043090000|2024-09-11 08:24:50|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|2
1726043100000|2024-09-11 08:25:00|41533.6|41513.6|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|1
1726043110000|2024-09-11 08:25:10|||||||||2
1726043120000|2024-09-11 08:25:20|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|5
1726043130000|2024-09-11 08:25:30|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|3
1726043140000|2024-09-11 08:25:40|41533.1|41513.1|41542.7|41522.7|41542.7|41522.7|41533.1|41513.1|2
1726043150000|2024-09-11 08:25:50|41545.2|41525.2|41548.1|41528.1|41548.1|41528.1|41545.2|41525.2|12
1726043160000|2024-09-11 08:26:00|41545.6|41525.6|41540.6|41520.6|41545.6|41525.6|41540.6|41520.6|4
1726043170000|2024-09-11 08:26:10|41540.2|41520.2|41540.6|41520.6|41541.1|41521.1|41538.6|41518.6|0
1726043180000|2024-09-11 08:26:20|41543.1|41523.1|41545.6|41525.6|41545.6|41525.6|41540.6|41520.6|0
1726043190000|2024-09-11 08:26:30|41543.6|41523.6|41545.6|41525.6|41545.6|41525.6|41543.6|41523.6|1
1726043200000|2024-09-11 08:26:40|41543.6|41523.6|41543.1|41523.1|41545.6|41525.6|41543.1|41523.1|1
1726043210000|2024-09-11 08:26:50|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41543.6|41523.6|0
1726043220000|2024-09-11 08:27:00|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|0
1726043230000|2024-09-11 08:27:10|41540.7|41520.7|41545.7|41525.7|41545.7|41525.7|41540.7|41520.7|0
1726043240000|2024-09-11 08:27:20|41543.2|41523.2|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|4
1726043250000|2024-09-11 08:27:30|41546.1|41526.1|41550.7|41530.7|41550.7|41530.7|41546.1|41526.1|2
1726043260000|2024-09-11 08:27:40|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|2
1726043270000|2024-09-11 08:27:50|||||||||9
1726043280000|2024-09-11 08:28:00|41546.1|41526.1|41538.2|41518.2|41546.1|41526.1|41538.2|41518.2|7
1726043290000|2024-09-11 08:28:10|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|11
1726043300000|2024-09-11 08:28:20|41538.6|41518.6|41538.2|41518.2|41538.6|41518.6|41538.2|41518.2|0
1726043310000|2024-09-11 08:28:30|||||||||1
1726043320000|2024-09-11 08:28:40|41536.1|41516.1|41534|41514|41538.2|41518.2|41534|41514|7
1726043330000|2024-09-11 08:28:50|41533.6|41513.6|41530.7|41510.7|41533.6|41513.6|41530.7|41510.7|1
1726043340000|2024-09-11 08:29:00|41531.1|41511.1|41533.2|41513.2|41533.2|41513.2|41531.1|41511.1|4
1726043350000|2024-09-11 08:29:10|41530.7|41510.7|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|1
1726043360000|2024-09-11 08:29:20|41531.1|41511.1|41535.7|41515.7|41535.7|41515.7|41530.7|41510.7|11
1726043370000|2024-09-11 08:29:30|41533.2|41513.2|41535.7|41515.7|41535.7|41515.7|41533.2|41513.2|0
1726043380000|2024-09-11 08:29:40|41537.7|41517.7|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|0
1726043390000|2024-09-11 08:29:50|41535.2|41515.2|41535.7|41515.7|41538.2|41518.2|41535.2|41515.2|4
1726043400000|2024-09-11 08:30:00|41538.2|41518.2|41535.7|41515.7|41538.2|41518.2|41533.2|41513.2|1
1726043410000|2024-09-11 08:30:10|41538.2|41518.2|41542.7|41522.7|41542.7|41522.7|41538.2|41518.2|2
1726043420000|2024-09-11 08:30:20|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|0
1726043440000|2024-09-11 08:30:40|41542.7|41522.7|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|0
1726043450000|2024-09-11 08:30:50|41543.2|41523.2|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|0
1726043470000|2024-09-11 08:31:10|41538.6|41518.6|41538.2|41518.2|41540.7|41520.7|41538.2|41518.2|6
1726043480000|2024-09-11 08:31:20|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|2
1726043490000|2024-09-11 08:31:30|41540.2|41520.2|41540.7|41520.7|41540.7|41520.7|41538.2|41518.2|5
1726043500000|2024-09-11 08:31:40|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|41540.7|41520.7|0
1726043510000|2024-09-11 08:31:50|41540.7|41520.7|41543.2|41523.2|41543.2|41523.2|41540.7|41520.7|0
1726043520000|2024-09-11 08:32:00|41545.2|41525.2|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|0
1726043530000|2024-09-11 08:32:10|41543.2|41523.2|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|0
1726043540000|2024-09-11 08:32:20|41543.6|41523.6|41540.7|41520.7|41543.6|41523.6|41540.7|41520.7|1
1726043550000|2024-09-11 08:32:30|41543.2|41523.2|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|0
1726043560000|2024-09-11 08:32:40|41542.7|41522.7|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|1
1726043580000|2024-09-11 08:33:00|41538.2|41518.2|41538.6|41518.6|41540.7|41520.7|41538.2|41518.2|1
1726043590000|2024-09-11 08:33:10|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|1
1726043610000|2024-09-11 08:33:30|41545.7|41525.7|41555.7|41535.7|41555.7|41535.7|41545.7|41525.7|7
1726043620000|2024-09-11 08:33:40|41557.8|41537.8|41558.2|41538.2|41558.2|41538.2|41557.8|41537.8|2
1726043630000|2024-09-11 08:33:50|41555.7|41535.7|41553.2|41533.2|41555.7|41535.7|41553.2|41533.2|11
1726043640000|2024-09-11 08:34:00|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|7
1726043650000|2024-09-11 08:34:10|41548.2|41528.2|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|1
1726043660000|2024-09-11 08:34:20|41543.6|41523.6|41540.7|41520.7|41543.6|41523.6|41540.7|41520.7|0
1726043670000|2024-09-11 08:34:30|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|0
1726043680000|2024-09-11 08:34:40|41540.7|41520.7|41535.7|41515.7|41540.7|41520.7|41535.7|41515.7|3
1726043690000|2024-09-11 08:34:50|41533.6|41513.6|41543.6|41523.6|41543.6|41523.6|41533.6|41513.6|7
1726043700000|2024-09-11 08:35:00|41546.1|41526.1|41550.7|41530.7|41550.7|41530.7|41546.1|41526.1|0
1726043710000|2024-09-11 08:35:10|41552.8|41532.8|41553.2|41533.2|41553.2|41533.2|41552.8|41532.8|2
1726043720000|2024-09-11 08:35:20|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41553.2|41533.2|1
1726043730000|2024-09-11 08:35:30|41551.5|41531.5|41550.7|41530.7|41551.5|41531.5|41550.7|41530.7|7
1726043740000|2024-09-11 08:35:40|41548.2|41528.2|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|0
1726043750000|2024-09-11 08:35:50|41542.8|41522.8|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|10
1726043760000|2024-09-11 08:36:00|41536.5|41516.5|41536.1|41516.1|41538.6|41518.6|41536.1|41516.1|0
1726043770000|2024-09-11 08:36:10|41538.2|41518.2|41536.1|41516.1|41538.6|41518.6|41536.1|41516.1|2
1726043780000|2024-09-11 08:36:20|41538.6|41518.6|41535.7|41515.7|41538.6|41518.6|41535.7|41515.7|1
1726043790000|2024-09-11 08:36:30|||||||||1
1726043800000|2024-09-11 08:36:40|41536.1|41516.1|41535.7|41515.7|41538.2|41518.2|41535.7|41515.7|0
1726043820000|2024-09-11 08:37:00|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|0
1726043830000|2024-09-11 08:37:10|41535.7|41515.7|41538.2|41518.2|41538.2|41518.2|41535.7|41515.7|0
1726043840000|2024-09-11 08:37:20|41540.3|41520.3|41540.7|41520.7|41540.7|41520.7|41540.3|41520.3|1
1726043850000|2024-09-11 08:37:30|||||||||1
1726043860000|2024-09-11 08:37:40|41541.1|41521.1|41543.2|41523.2|41543.2|41523.2|41541.1|41521.1|1
1726043870000|2024-09-11 08:37:50|||||||||1
1726043880000|2024-09-11 08:38:00|41547.3|41527.3|41548.2|41528.2|41550.7|41530.7|41547.3|41527.3|7
1726043890000|2024-09-11 08:38:10|41541.1|41521.1|41533.2|41513.2|41541.1|41521.1|41533.2|41513.2|6
1726043900000|2024-09-11 08:38:20|41528.2|41508.2|41523.2|41503.2|41528.2|41508.2|41520.7|41500.7|4
1726043920000|2024-09-11 08:38:40|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|6
1726043930000|2024-09-11 08:38:50|41527.8|41507.8|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|1
1726043940000|2024-09-11 08:39:00|41532.8|41512.8|41535.3|41515.3|41535.3|41515.3|41530.3|41510.3|4
1726043950000|2024-09-11 08:39:10|41537.8|41517.8|41535.3|41515.3|41537.8|41517.8|41535.3|41515.3|0
1726043960000|2024-09-11 08:39:20|41537.8|41517.8|41531.1|41511.1|41537.8|41517.8|41531.1|41511.1|1
1726043970000|2024-09-11 08:39:30|41530.7|41510.7|41513.6|41493.6|41530.7|41510.7|41513.6|41493.6|11
1726043980000|2024-09-11 08:39:40|41511.1|41491.1|41518.2|41498.2|41518.2|41498.2|41511.1|41491.1|1
1726043990000|2024-09-11 08:39:50|41522.4|41502.4|41522.8|41502.8|41522.8|41502.8|41522.4|41502.4|4
1726044000000|2024-09-11 08:40:00|41520.7|41500.7|41518.2|41498.2|41520.7|41500.7|41518.2|41498.2|4
1726044010000|2024-09-11 08:40:10|41517.8|41497.8|41508.2|41488.2|41517.8|41497.8|41508.2|41488.2|2
1726044020000|2024-09-11 08:40:20|41508.6|41488.6|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|0
1726044030000|2024-09-11 08:40:30|41508.2|41488.2|41505.7|41485.7|41510.7|41490.7|41505.7|41485.7|10
1726044040000|2024-09-11 08:40:40|41506.1|41486.1|41508.2|41488.2|41508.6|41488.6|41506.1|41486.1|0
1726044050000|2024-09-11 08:40:50|41510.3|41490.3|41513.2|41493.2|41513.2|41493.2|41510.3|41490.3|0
1726044060000|2024-09-11 08:41:00|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|2
1726044070000|2024-09-11 08:41:10|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|2
1726044090000|2024-09-11 08:41:30|41520.7|41500.7|41523.2|41503.2|41523.2|41503.2|41520.7|41500.7|2
1726044100000|2024-09-11 08:41:40|41521.1|41501.1|41518.6|41498.6|41523.2|41503.2|41518.2|41498.2|1
1726044110000|2024-09-11 08:41:50|41518.2|41498.2|41520.7|41500.7|41523.2|41503.2|41518.2|41498.2|3
1726044120000|2024-09-11 08:42:00|41522.8|41502.8|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|0
1726044130000|2024-09-11 08:42:10|41525.3|41505.3|41523.2|41503.2|41525.3|41505.3|41523.2|41503.2|0
1726044140000|2024-09-11 08:42:20|41522.8|41502.8|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|2
1726044150000|2024-09-11 08:42:30|41528.2|41508.2|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|30
1726044160000|2024-09-11 08:42:40|41532.8|41512.8|41533.2|41513.2|41535.7|41515.7|41532.8|41512.8|3
1726044170000|2024-09-11 08:42:50|41535.7|41515.7|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|0
1726044180000|2024-09-11 08:43:00|41530.7|41510.7|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|2
1726044190000|2024-09-11 08:43:10|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|2
1726044200000|2024-09-11 08:43:20|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|1
1726044210000|2024-09-11 08:43:30|41532.8|41512.8|41533.2|41513.2|41533.2|41513.2|41528.2|41508.2|11
1726044220000|2024-09-11 08:43:40|41533.6|41513.6|41538.2|41518.2|41538.2|41518.2|41533.6|41513.6|5
1726044230000|2024-09-11 08:43:50|41540.3|41520.3|41543.2|41523.2|41543.2|41523.2|41540.3|41520.3|4
1726044240000|2024-09-11 08:44:00|41545.7|41525.7|41550.7|41530.7|41555.7|41535.7|41545.7|41525.7|1
1726044250000|2024-09-11 08:44:10|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|1
1726044260000|2024-09-11 08:44:20|41547.8|41527.8|41543.2|41523.2|41548.2|41528.2|41543.2|41523.2|0
1726044270000|2024-09-11 08:44:30|41545.3|41525.3|41543.2|41523.2|41545.7|41525.7|41540.7|41520.7|5
1726044280000|2024-09-11 08:44:40|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|1
1726044290000|2024-09-11 08:44:50|41548.2|41528.2|41548.2|41528.2|41550.7|41530.7|41545.7|41525.7|5
1726044300000|2024-09-11 08:45:00|41546.1|41526.1|41545.7|41525.7|41546.1|41526.1|41545.7|41525.7|1
1726044310000|2024-09-11 08:45:10|41543.6|41523.6|41545.7|41525.7|41545.7|41525.7|41540.7|41520.7|6
1726044320000|2024-09-11 08:45:20|41548.2|41528.2|41550.7|41530.7|41550.7|41530.7|41548.2|41528.2|2
1726044330000|2024-09-11 08:45:30|41553.2|41533.2|41558.2|41538.2|41558.2|41538.2|41553.2|41533.2|3
1726044340000|2024-09-11 08:45:40|41555.7|41535.7|41550.7|41530.7|41555.7|41535.7|41550.7|41530.7|12
1726044350000|2024-09-11 08:45:50|41548.6|41528.6|41543.2|41523.2|41548.6|41528.6|41543.2|41523.2|2
1726044360000|2024-09-11 08:46:00|41542.8|41522.8|41540.3|41520.3|41542.8|41522.8|41538.2|41518.2|1
1726044370000|2024-09-11 08:46:10|41538.6|41518.6|41538.2|41518.2|41538.6|41518.6|41538.2|41518.2|0
1726044380000|2024-09-11 08:46:20|41540.3|41520.3|41538.2|41518.2|41540.3|41520.3|41538.2|41518.2|2
1726044390000|2024-09-11 08:46:30|41535.7|41515.7|41515.7|41495.7|41535.7|41515.7|41515.7|41495.7|5
1726044400000|2024-09-11 08:46:40|41515.3|41495.3|41508.2|41488.2|41515.3|41495.3|41508.2|41488.2|9
1726044410000|2024-09-11 08:46:50|41506.1|41486.1|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|3
1726044420000|2024-09-11 08:47:00|41510.3|41490.3|41512.4|41492.4|41512.4|41492.4|41510.3|41490.3|4
1726044430000|2024-09-11 08:47:10|41514.5|41494.5|41517.8|41497.8|41517.8|41497.8|41514.5|41494.5|3
1726044440000|2024-09-11 08:47:20|41515.7|41495.7|41515.7|41495.7|41518.2|41498.2|41515.7|41495.7|3
1726044450000|2024-09-11 08:47:30|41513.6|41493.6|41515.7|41495.7|41515.7|41495.7|41513.6|41493.6|0
1726044460000|2024-09-11 08:47:40|41510.7|41490.7|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|8
1726044470000|2024-09-11 08:47:50|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|7
1726044480000|2024-09-11 08:48:00|41508.6|41488.6|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|2
1726044500000|2024-09-11 08:48:20|41508.6|41488.6|41508.2|41488.2|41508.6|41488.6|41508.2|41488.2|1
1726044510000|2024-09-11 08:48:30|41506.1|41486.1|41505.7|41485.7|41506.1|41486.1|41505.7|41485.7|0
1726044530000|2024-09-11 08:48:50|41508.2|41488.2|41506.1|41486.1|41508.2|41488.2|41505.7|41485.7|4
1726044540000|2024-09-11 08:49:00|41505.7|41485.7|41503.2|41483.2|41505.7|41485.7|41503.2|41483.2|0
1726044550000|2024-09-11 08:49:10|41503.6|41483.6|41506.1|41486.1|41508.2|41488.2|41503.6|41483.6|2
1726044560000|2024-09-11 08:49:20|41505.7|41485.7|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|0
1726044570000|2024-09-11 08:49:30|41506.1|41486.1|41503.2|41483.2|41506.1|41486.1|41503.2|41483.2|2
1726044580000|2024-09-11 08:49:40|41503.6|41483.6|41510.3|41490.3|41510.3|41490.3|41503.6|41483.6|8
1726044590000|2024-09-11 08:49:50|41513.2|41493.2|41515.7|41495.7|41515.7|41495.7|41513.2|41493.2|6
1726044600000|2024-09-11 08:50:00|41516.1|41496.1|41520.7|41500.7|41520.7|41500.7|41516.1|41496.1|1
1726044610000|2024-09-11 08:50:10|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|2
1726044620000|2024-09-11 08:50:20|41525.7|41505.7|41528.2|41508.2|41528.2|41508.2|41525.7|41505.7|1
1726044630000|2024-09-11 08:50:30|||||||||2
1726044640000|2024-09-11 08:50:40|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|0
1726044650000|2024-09-11 08:50:50|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41528.2|41508.2|1
1726044660000|2024-09-11 08:51:00|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|0
1726044670000|2024-09-11 08:51:10|41530.7|41510.7|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|4
1726044680000|2024-09-11 08:51:20|41535.3|41515.3|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|1
1726044690000|2024-09-11 08:51:30|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|1
1726044700000|2024-09-11 08:51:40|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41525.7|41505.7|1
1726044720000|2024-09-11 08:52:00|41526.1|41506.1|41525.7|41505.7|41526.1|41506.1|41525.7|41505.7|1
1726044740000|2024-09-11 08:52:20|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|0
1726044760000|2024-09-11 08:52:40|41530.7|41510.7|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|4
1726044770000|2024-09-11 08:52:50|41535.3|41515.3|41537.8|41517.8|41537.8|41517.8|41535.3|41515.3|2
1726044780000|2024-09-11 08:53:00|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|1
1726044790000|2024-09-11 08:53:10|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|1
1726044800000|2024-09-11 08:53:20|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|3
1726044810000|2024-09-11 08:53:30|41535.3|41515.3|41533.6|41513.6|41535.3|41515.3|41533.2|41513.2|1
1726044820000|2024-09-11 08:53:40|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|0
1726044830000|2024-09-11 08:53:50|41535.7|41515.7|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|2
1726044840000|2024-09-11 08:54:00|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|7
1726044850000|2024-09-11 08:54:10|41536.1|41516.1|41528.2|41508.2|41536.1|41516.1|41525.7|41505.7|7
1726044860000|2024-09-11 08:54:20|41527.8|41507.8|41528.2|41508.2|41528.2|41508.2|41527.8|41507.8|2
1726044880000|2024-09-11 08:54:40|41525.7|41505.7|41528.2|41508.2|41528.2|41508.2|41525.7|41505.7|0
1726044890000|2024-09-11 08:54:50|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|4
1726044900000|2024-09-11 08:55:00|41531.2|41511.2|41530.7|41510.7|41531.2|41511.2|41528.2|41508.2|1
1726044910000|2024-09-11 08:55:10|41530.3|41510.3|41528.2|41508.2|41530.3|41510.3|41528.2|41508.2|0
1726044920000|2024-09-11 08:55:20|41528.7|41508.7|41530.7|41510.7|41530.7|41510.7|41528.7|41508.7|0
1726044930000|2024-09-11 08:55:30|||||||||1
1726044950000|2024-09-11 08:55:50|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|41531.2|41511.2|1
1726044970000|2024-09-11 08:56:10|41533.2|41513.2|41535.3|41515.3|41535.3|41515.3|41533.2|41513.2|1
1726044980000|2024-09-11 08:56:20|||||||||1
1726044990000|2024-09-11 08:56:30|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|0
1726045000000|2024-09-11 08:56:40|41533.2|41513.2|41528.2|41508.2|41533.2|41513.2|41528.2|41508.2|3
1726045010000|2024-09-11 08:56:50|41526.2|41506.2|41525.7|41505.7|41526.2|41506.2|41525.7|41505.7|0
1726045020000|2024-09-11 08:57:00|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|0
1726045030000|2024-09-11 08:57:10|41525.7|41505.7|41523.2|41503.2|41525.7|41505.7|41523.2|41503.2|4
1726045040000|2024-09-11 08:57:20|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|23
1726045060000|2024-09-11 08:57:40|41522.4|41502.4|41528.7|41508.7|41528.7|41508.7|41520.3|41500.3|4
1726045070000|2024-09-11 08:57:50|41529.1|41509.1|41530.7|41510.7|41530.7|41510.7|41529.1|41509.1|2
1726045080000|2024-09-11 08:58:00|41533.2|41513.2|41532.8|41512.8|41533.7|41513.7|41532.8|41512.8|4
1726045090000|2024-09-11 08:58:10|41535.3|41515.3|41534.9|41514.9|41535.3|41515.3|41532.8|41512.8|7
1726045100000|2024-09-11 08:58:20|41535.3|41515.3|41534.9|41514.9|41535.3|41515.3|41534.9|41514.9|1
1726045110000|2024-09-11 08:58:30|41535.3|41515.3|41535.3|41515.3|41537.4|41517.4|41535.3|41515.3|0
1726045120000|2024-09-11 08:58:40|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41534.9|41514.9|0
1726045130000|2024-09-11 08:58:50|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|1
1726045140000|2024-09-11 08:59:00|41537.4|41517.4|41549.5|41529.5|41549.5|41529.5|41537.4|41517.4|4
1726045150000|2024-09-11 08:59:10|41549.9|41529.9|41545.3|41525.3|41549.9|41529.9|41545.3|41525.3|0
1726045160000|2024-09-11 08:59:20|41547.4|41527.4|41544.9|41524.9|41547.4|41527.4|41544.9|41524.9|0
1726045180000|2024-09-11 08:59:40|41545.3|41525.3|41544.9|41524.9|41545.3|41525.3|41544.9|41524.9|0
1726045190000|2024-09-11 08:59:50|41542.8|41522.8|41540.3|41520.3|41544.9|41524.9|41540.3|41520.3|4
1726045200000|2024-09-11 09:00:00|41540.7|41520.7|41535.3|41515.3|41542.8|41522.8|41535.3|41515.3|2
1726045210000|2024-09-11 09:00:10|41533.2|41513.2|41535.3|41515.3|41535.3|41515.3|41533.2|41513.2|2
1726045220000|2024-09-11 09:00:20|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41534.9|41514.9|3
1726045230000|2024-09-11 09:00:30|41539.5|41519.5|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|10
1726045240000|2024-09-11 09:00:40|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|1
1726045250000|2024-09-11 09:00:50|41534.9|41514.9|41532.8|41512.8|41534.9|41514.9|41532.8|41512.8|1
1726045260000|2024-09-11 09:01:00|41534.9|41514.9|41535.3|41515.3|41535.3|41515.3|41533.3|41513.3|8
1726045270000|2024-09-11 09:01:10|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|0
1726045280000|2024-09-11 09:01:20|41535.3|41515.3|41532.4|41512.4|41535.3|41515.3|41532.4|41512.4|1
1726045290000|2024-09-11 09:01:30|41535.3|41515.3|41535.3|41515.3|41537.4|41517.4|41534.9|41514.9|1
1726045300000|2024-09-11 09:01:40|41534.9|41514.9|41534.9|41514.9|41537.4|41517.4|41534.9|41514.9|1
1726045310000|2024-09-11 09:01:50|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|0
1726045320000|2024-09-11 09:02:00|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41534.9|41514.9|0
1726045330000|2024-09-11 09:02:10|41537.8|41517.8|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|3
1726045340000|2024-09-11 09:02:20|41535.3|41515.3|41534.9|41514.9|41535.3|41515.3|41534.9|41514.9|1
1726045350000|2024-09-11 09:02:30|41534.5|41514.5|41532.4|41512.4|41534.5|41514.5|41532.4|41512.4|0
1726045360000|2024-09-11 09:02:40|||||||||1
1726045370000|2024-09-11 09:02:50|41532|41512|41529.9|41509.9|41534.5|41514.5|41529.9|41509.9|3
1726045380000|2024-09-11 09:03:00|41532|41512|41537.4|41517.4|41537.4|41517.4|41532|41512|1
1726045390000|2024-09-11 09:03:10|41537.8|41517.8|41539.9|41519.9|41539.9|41519.9|41537.8|41517.8|3
1726045400000|2024-09-11 09:03:20|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1726045410000|2024-09-11 09:03:30|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41539.5|41519.5|0
1726045430000|2024-09-11 09:03:50|41539.5|41519.5|41535.3|41515.3|41539.5|41519.5|41535.3|41515.3|5
1726045440000|2024-09-11 09:04:00|41533.3|41513.3|41532.8|41512.8|41533.3|41513.3|41532.8|41512.8|0
1726045490000|2024-09-11 09:04:50|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|1
1726045500000|2024-09-11 09:05:00|41537.4|41517.4|41537.8|41517.8|41537.8|41517.8|41537.4|41517.4|2
1726045510000|2024-09-11 09:05:10|41539.9|41519.9|41547.8|41527.8|41547.8|41527.8|41539.9|41519.9|2
1726045520000|2024-09-11 09:05:20|41549.9|41529.9|41542.8|41522.8|41552|41532|41542.8|41522.8|4
1726045530000|2024-09-11 09:05:30|41542.4|41522.4|41544.9|41524.9|41544.9|41524.9|41542.4|41522.4|4
1726045540000|2024-09-11 09:05:40|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|0
1726045550000|2024-09-11 09:05:50|41549.9|41529.9|41550.3|41530.3|41550.3|41530.3|41549.9|41529.9|1
1726045560000|2024-09-11 09:06:00|41549.9|41529.9|41545.3|41525.3|41549.9|41529.9|41545.3|41525.3|5
1726045570000|2024-09-11 09:06:10|41547.4|41527.4|41547.8|41527.8|41547.8|41527.8|41547.4|41527.4|1
1726045580000|2024-09-11 09:06:20|41547.4|41527.4|41547.8|41527.8|41547.8|41527.8|41544.9|41524.9|4
1726045590000|2024-09-11 09:06:30|41549.9|41529.9|41552|41532|41552|41532|41549.9|41529.9|2
1726045600000|2024-09-11 09:06:40|41549.9|41529.9|41554.5|41534.5|41554.5|41534.5|41549.9|41529.9|8
1726045610000|2024-09-11 09:06:50|41557.4|41537.4|41554.9|41534.9|41557.4|41537.4|41554.9|41534.9|8
1726045620000|2024-09-11 09:07:00|41557|41537|41559.9|41539.9|41559.9|41539.9|41557|41537|1
1726045630000|2024-09-11 09:07:10|41562.4|41542.4|41560.4|41540.4|41562.9|41542.9|41557.9|41537.9|13
1726045650000|2024-09-11 09:07:30|41559.9|41539.9|41559.9|41539.9|41560.8|41540.8|41559.9|41539.9|0
1726045670000|2024-09-11 09:07:50|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|0
1726045680000|2024-09-11 09:08:00|41562.9|41542.9|41565.8|41545.8|41565.8|41545.8|41562.9|41542.9|8
1726045710000|2024-09-11 09:08:30|41567.4|41547.4|41564.9|41544.9|41567.4|41547.4|41564.9|41544.9|9
1726045720000|2024-09-11 09:08:40|41562.9|41542.9|41562.9|41542.9|41564.9|41544.9|41562.9|41542.9|4
1726045730000|2024-09-11 09:08:50|41562.4|41542.4|41564.9|41544.9|41564.9|41544.9|41562.4|41542.4|6
1726045740000|2024-09-11 09:09:00|41567.4|41547.4|41570.8|41550.8|41570.8|41550.8|41567.4|41547.4|5
1726045750000|2024-09-11 09:09:10|41567.9|41547.9|41568.3|41548.3|41568.3|41548.3|41567.9|41547.9|21
1726045760000|2024-09-11 09:09:20|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|0
1726045780000|2024-09-11 09:09:40|41569.9|41549.9|41570.4|41550.4|41570.4|41550.4|41569.9|41549.9|2
1726045790000|2024-09-11 09:09:50|41570.8|41550.8|41572.9|41552.9|41572.9|41552.9|41570.8|41550.8|9
1726045800000|2024-09-11 09:10:00|41567.9|41547.9|41560.8|41540.8|41567.9|41547.9|41558.7|41538.7|12
1726045810000|2024-09-11 09:10:10|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|0
1726045820000|2024-09-11 09:10:20|41558.3|41538.3|41559.9|41539.9|41560.4|41540.4|41555.8|41535.8|4
1726045840000|2024-09-11 09:10:40|41557.9|41537.9|41559.9|41539.9|41559.9|41539.9|41557.9|41537.9|0
1726045860000|2024-09-11 09:11:00|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41559.9|41539.9|6
1726045870000|2024-09-11 09:11:10|||||||||2
1726045880000|2024-09-11 09:11:20|41557.9|41537.9|41557.4|41537.4|41559.9|41539.9|41557.4|41537.4|2
1726045890000|2024-09-11 09:11:30|41555.4|41535.4|41557.4|41537.4|41557.4|41537.4|41555.4|41535.4|4
1726045900000|2024-09-11 09:11:40|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|1
1726045910000|2024-09-11 09:11:50|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|0
1726045920000|2024-09-11 09:12:00|41559.9|41539.9|41557.9|41537.9|41559.9|41539.9|41557.9|41537.9|1
1726045930000|2024-09-11 09:12:10|41557.4|41537.4|41559.9|41539.9|41559.9|41539.9|41557.4|41537.4|3
1726045940000|2024-09-11 09:12:20|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|5
1726045950000|2024-09-11 09:12:30|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|0
1726045960000|2024-09-11 09:12:40|||||||||18
1726045980000|2024-09-11 09:13:00|41557.4|41537.4|41564.9|41544.9|41564.9|41544.9|41557.4|41537.4|14
1726046010000|2024-09-11 09:13:30|41562.9|41542.9|41562.4|41542.4|41562.9|41542.9|41562.4|41542.4|11
1726046020000|2024-09-11 09:13:40|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|1
1726046030000|2024-09-11 09:13:50|41563.3|41543.3|41567.5|41547.5|41567.5|41547.5|41563.3|41543.3|2
1726046050000|2024-09-11 09:14:10|||||||||5
1726046060000|2024-09-11 09:14:20|41570|41550|41567.5|41547.5|41570|41550|41567.5|41547.5|10
1726046070000|2024-09-11 09:14:30|41570|41550|41570|41550|41570|41550|41570|41550|0
1726046080000|2024-09-11 09:14:40|41567.5|41547.5|41560.8|41540.8|41570|41550|41560.8|41540.8|21
1726046090000|2024-09-11 09:14:50|41561.6|41541.6|41572.9|41552.9|41572.9|41552.9|41561.6|41541.6|4
1726046100000|2024-09-11 09:15:00|41573.3|41553.3|41565.8|41545.8|41575.4|41555.4|41565.8|41545.8|5
1726046110000|2024-09-11 09:15:10|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|0
1726046120000|2024-09-11 09:15:20|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|3
1726046130000|2024-09-11 09:15:30|41556.2|41536.2|41553.7|41533.7|41558.3|41538.3|41553.7|41533.7|4
1726046140000|2024-09-11 09:15:40|41555.8|41535.8|41553.3|41533.3|41555.8|41535.8|41553.3|41533.3|3
1726046150000|2024-09-11 09:15:50|41552.5|41532.5|41550.4|41530.4|41552.5|41532.5|41550.4|41530.4|2
1726046160000|2024-09-11 09:16:00|41550|41530|41533.3|41513.3|41550|41530|41533.3|41513.3|16
1726046170000|2024-09-11 09:16:10|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|2
1726046180000|2024-09-11 09:16:20|||||||||1
1726046190000|2024-09-11 09:16:30|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|1
1726046200000|2024-09-11 09:16:40|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|12
1726046210000|2024-09-11 09:16:50|41533.3|41513.3|41540.8|41520.8|41540.8|41520.8|41533.3|41513.3|1
1726046220000|2024-09-11 09:17:00|41542.9|41522.9|41549.5|41529.5|41549.5|41529.5|41542.9|41522.9|0
1726046230000|2024-09-11 09:17:10|41547.5|41527.5|41549.5|41529.5|41549.5|41529.5|41547.5|41527.5|1
1726046240000|2024-09-11 09:17:20|41550|41530|41550|41530|41550|41530|41550|41530|0
1726046260000|2024-09-11 09:17:40|41547.9|41527.9|41545.4|41525.4|41547.9|41527.9|41545|41525|0
1726046270000|2024-09-11 09:17:50|41545|41525|41545|41525|41545|41525|41545|41525|0
1726046280000|2024-09-11 09:18:00|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|0
1726046290000|2024-09-11 09:18:10|||||||||4
1726046300000|2024-09-11 09:18:20|41542.5|41522.5|41543.3|41523.3|41543.3|41523.3|41540.4|41520.4|1
1726046310000|2024-09-11 09:18:30|41540.8|41520.8|41543.3|41523.3|41543.3|41523.3|41540.8|41520.8|0
1726046320000|2024-09-11 09:18:40|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|1
1726046340000|2024-09-11 09:19:00|41547.9|41527.9|41545.8|41525.8|41547.9|41527.9|41545.8|41525.8|3
1726046350000|2024-09-11 09:19:10|41550.8|41530.8|41550.8|41530.8|41553.3|41533.3|41548.3|41528.3|5
1726046380000|2024-09-11 09:19:40|41548.7|41528.7|41545.8|41525.8|41548.7|41528.7|41545.8|41525.8|1
1726046390000|2024-09-11 09:19:50|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|3
1726046400000|2024-09-11 09:20:00|41540.8|41520.8|41540.8|41520.8|41545.8|41525.8|41540.8|41520.8|0
1726046410000|2024-09-11 09:20:10|41543.3|41523.3|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|0
1726046420000|2024-09-11 09:20:20|41536.6|41516.6|41533.3|41513.3|41536.6|41516.6|41533.3|41513.3|11
1726046440000|2024-09-11 09:20:40|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|2
1726046460000|2024-09-11 09:21:00|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|1
1726046470000|2024-09-11 09:21:10|41537.9|41517.9|41540.8|41520.8|41540.8|41520.8|41537.9|41517.9|1
1726046480000|2024-09-11 09:21:20|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41540.8|41520.8|0
1726046490000|2024-09-11 09:21:30|41541.2|41521.2|41543.3|41523.3|41543.3|41523.3|41540.8|41520.8|2
1726046500000|2024-09-11 09:21:40|41541.2|41521.2|41541.2|41521.2|41543.3|41523.3|41540.8|41520.8|0
1726046510000|2024-09-11 09:21:50|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|0
1726046520000|2024-09-11 09:22:00|41538.7|41518.7|41538.3|41518.3|41538.7|41518.7|41538.3|41518.3|1
1726046530000|2024-09-11 09:22:10|41535.8|41515.8|41533.7|41513.7|41535.8|41515.8|41533.7|41513.7|6
1726046540000|2024-09-11 09:22:20|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41531.2|41511.2|0
1726046580000|2024-09-11 09:23:00|41533.3|41513.3|41535.4|41515.4|41535.4|41515.4|41533.3|41513.3|3
1726046590000|2024-09-11 09:23:10|41535.8|41515.8|41530.8|41510.8|41535.8|41515.8|41530.8|41510.8|1
1726046600000|2024-09-11 09:23:20|||||||||1
1726046610000|2024-09-11 09:23:30|41515.8|41495.8|41515.8|41495.8|41517.9|41497.9|41515.8|41495.8|5
1726046620000|2024-09-11 09:23:40|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|0
1726046630000|2024-09-11 09:23:50|41504.6|41484.6|41499.2|41479.2|41504.6|41484.6|41499.2|41479.2|62
1726046640000|2024-09-11 09:24:00|41494.2|41474.2|41486.7|41466.7|41494.2|41474.2|41484.2|41464.2|41
1726046650000|2024-09-11 09:24:10|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|5
1726046660000|2024-09-11 09:24:20|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|6
1726046670000|2024-09-11 09:24:30|41484.2|41464.2|41489.2|41469.2|41489.2|41469.2|41481.7|41461.7|5
1726046680000|2024-09-11 09:24:40|41486.7|41466.7|41496.7|41476.7|41496.7|41476.7|41486.7|41466.7|35
1726046690000|2024-09-11 09:24:50|41499.2|41479.2|41504.2|41484.2|41504.2|41484.2|41499.2|41479.2|5
1726046700000|2024-09-11 09:25:00|41503.7|41483.7|41501.7|41481.7|41503.7|41483.7|41501.7|41481.7|2
1726046710000|2024-09-11 09:25:10|41499.6|41479.6|41496.7|41476.7|41499.6|41479.6|41496.7|41476.7|5
1726046720000|2024-09-11 09:25:20|41494.2|41474.2|41489.2|41469.2|41494.2|41474.2|41489.2|41469.2|2
1726046730000|2024-09-11 09:25:30|41485|41465|41479.2|41459.2|41485|41465|41479.2|41459.2|10
1726046740000|2024-09-11 09:25:40|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|4
1726046750000|2024-09-11 09:25:50|41479.2|41459.2|41481.2|41461.2|41481.2|41461.2|41479.2|41459.2|6
1726046760000|2024-09-11 09:26:00|41483.3|41463.3|41486.2|41466.2|41486.2|41466.2|41483.3|41463.3|1
1726046770000|2024-09-11 09:26:10|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|1
1726046780000|2024-09-11 09:26:20|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|3
1726046790000|2024-09-11 09:26:30|41483.7|41463.7|41494.2|41474.2|41494.2|41474.2|41483.7|41463.7|5
1726046800000|2024-09-11 09:26:40|41491.7|41471.7|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|0
1726046810000|2024-09-11 09:26:50|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|2
1726046820000|2024-09-11 09:27:00|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|3
1726046830000|2024-09-11 09:27:10|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|6
1726046840000|2024-09-11 09:27:20|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|2
1726046850000|2024-09-11 09:27:30|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|5
1726046860000|2024-09-11 09:27:40|41482.1|41462.1|41484.2|41464.2|41484.2|41464.2|41482.1|41462.1|1
1726046870000|2024-09-11 09:27:50|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|41482.1|41462.1|3
1726046880000|2024-09-11 09:28:00|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|5
1726046890000|2024-09-11 09:28:10|41486.7|41466.7|41479.2|41459.2|41486.7|41466.7|41479.2|41459.2|1
1726046900000|2024-09-11 09:28:20|||||||||1
1726046910000|2024-09-11 09:28:30|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|0
1726046920000|2024-09-11 09:28:40|||||||||3
1726046940000|2024-09-11 09:29:00|41475|41455|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|3
1726046950000|2024-09-11 09:29:10|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|2
1726046960000|2024-09-11 09:29:20|41471.7|41451.7|41469.2|41449.2|41471.7|41451.7|41466.7|41446.7|5
1726046970000|2024-09-11 09:29:30|41467.1|41447.1|41469.2|41449.2|41469.2|41449.2|41464.6|41444.6|1
1726046980000|2024-09-11 09:29:40|41466.7|41446.7|41469.2|41449.2|41469.2|41449.2|41466.7|41446.7|2
1726046990000|2024-09-11 09:29:50|||||||||3
1726047000000|2024-09-11 09:30:00|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|0
1726047010000|2024-09-11 09:30:10|41473.8|41453.8|41474.2|41454.2|41474.2|41454.2|41473.8|41453.8|1
1726047020000|2024-09-11 09:30:20|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1726047030000|2024-09-11 09:30:30|41474.2|41454.2|41479.2|41459.2|41479.2|41459.2|41474.2|41454.2|5
1726047040000|2024-09-11 09:30:40|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|1
1726047060000|2024-09-11 09:31:00|||||||||1
1726047070000|2024-09-11 09:31:10|||||||||1
1726047080000|2024-09-11 09:31:20|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|1
1726047090000|2024-09-11 09:31:30|41477.1|41457.1|41484.2|41464.2|41484.2|41464.2|41477.1|41457.1|4
1726047100000|2024-09-11 09:31:40|||||||||1
1726047110000|2024-09-11 09:31:50|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|0
1726047120000|2024-09-11 09:32:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|1
1726047130000|2024-09-11 09:32:10|41492.1|41472.1|41499.2|41479.2|41499.2|41479.2|41492.1|41472.1|9
1726047150000|2024-09-11 09:32:30|||||||||1
1726047160000|2024-09-11 09:32:40|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|1
1726047170000|2024-09-11 09:32:50|||||||||1
1726047180000|2024-09-11 09:33:00|41504.6|41484.6|41507.1|41487.1|41507.1|41487.1|41504.6|41484.6|2
1726047190000|2024-09-11 09:33:10|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|1
1726047200000|2024-09-11 09:33:20|||||||||1
1726047210000|2024-09-11 09:33:30|41511.3|41491.3|41514.2|41494.2|41514.2|41494.2|41511.3|41491.3|1
1726047220000|2024-09-11 09:33:40|||||||||2
1726047250000|2024-09-11 09:34:10|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|1
1726047260000|2024-09-11 09:34:20|41514.6|41494.6|41511.7|41491.7|41514.6|41494.6|41511.7|41491.7|0
1726047270000|2024-09-11 09:34:30|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|1
1726047280000|2024-09-11 09:34:40|||||||||1
1726047290000|2024-09-11 09:34:50|41516.3|41496.3|41516.7|41496.7|41516.7|41496.7|41516.3|41496.3|4
1726047300000|2024-09-11 09:35:00|41519.2|41499.2|41516.7|41496.7|41519.2|41499.2|41516.7|41496.7|5
1726047330000|2024-09-11 09:35:30|41518.8|41498.8|41521.7|41501.7|41521.7|41501.7|41518.8|41498.8|0
1726047350000|2024-09-11 09:35:50|41519.6|41499.6|41519.2|41499.2|41521.7|41501.7|41519.2|41499.2|0
1726047360000|2024-09-11 09:36:00|41517.1|41497.1|41516.7|41496.7|41517.1|41497.1|41516.7|41496.7|2
1726047390000|2024-09-11 09:36:30|41514.2|41494.2|41516.7|41496.7|41516.7|41496.7|41514.2|41494.2|3
1726047400000|2024-09-11 09:36:40|41515.9|41495.9|41509.2|41489.2|41515.9|41495.9|41509.2|41489.2|11
1726047410000|2024-09-11 09:36:50|41507.1|41487.1|41504.2|41484.2|41507.1|41487.1|41504.2|41484.2|1
1726047420000|2024-09-11 09:37:00|41504.6|41484.6|41506.7|41486.7|41506.7|41486.7|41504.6|41484.6|1
1726047440000|2024-09-11 09:37:20|41508.8|41488.8|41509.2|41489.2|41509.2|41489.2|41506.7|41486.7|1
1726047450000|2024-09-11 09:37:30|41509.6|41489.6|41509.2|41489.2|41511.7|41491.7|41509.2|41489.2|2
1726047460000|2024-09-11 09:37:40|41511.3|41491.3|41511.7|41491.7|41511.7|41491.7|41511.3|41491.3|0
1726047480000|2024-09-11 09:38:00|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|1
1726047490000|2024-09-11 09:38:10|||||||||1
1726047510000|2024-09-11 09:38:30|41508.8|41488.8|41509.2|41489.2|41509.2|41489.2|41506.7|41486.7|0
1726047530000|2024-09-11 09:38:50|||||||||1
1726047540000|2024-09-11 09:39:00|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|0
1726047550000|2024-09-11 09:39:10|41504.6|41484.6|41507.1|41487.1|41507.1|41487.1|41504.6|41484.6|1
1726047570000|2024-09-11 09:39:30|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|4
1726047590000|2024-09-11 09:39:50|||||||||3
1726047620000|2024-09-11 09:40:20|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|0
1726047630000|2024-09-11 09:40:30|||||||||2
1726047660000|2024-09-11 09:41:00|||||||||3
1726047670000|2024-09-11 09:41:10|41505|41485|41505|41485|41505|41485|41505|41485|0
1726047680000|2024-09-11 09:41:20|41504.6|41484.6|41504.2|41484.2|41506.3|41486.3|41504.2|41484.2|1
1726047690000|2024-09-11 09:41:30|41501.7|41481.7|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|8
1726047700000|2024-09-11 09:41:40|41502.1|41482.1|41501.7|41481.7|41502.1|41482.1|41501.7|41481.7|0
1726047720000|2024-09-11 09:42:00|41499.6|41479.6|41499.2|41479.2|41499.6|41479.6|41499.2|41479.2|0
1726047730000|2024-09-11 09:42:10|||||||||6
1726047740000|2024-09-11 09:42:20|||||||||15
1726047750000|2024-09-11 09:42:30|41497.1|41477.1|41496.7|41476.7|41497.1|41477.1|41496.7|41476.7|2
1726047760000|2024-09-11 09:42:40|41494.6|41474.6|41494.2|41474.2|41494.6|41474.6|41494.2|41474.2|0
1726047770000|2024-09-11 09:42:50|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|4
1726047780000|2024-09-11 09:43:00|41489.2|41469.2|41479.2|41459.2|41489.2|41469.2|41479.2|41459.2|15
1726047790000|2024-09-11 09:43:10|41476.7|41456.7|41474.6|41454.6|41476.7|41456.7|41474.6|41454.6|17
1726047800000|2024-09-11 09:43:20|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|1
1726047810000|2024-09-11 09:43:30|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|1
1726047820000|2024-09-11 09:43:40|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|1
1726047830000|2024-09-11 09:43:50|41479.2|41459.2|41477.1|41457.1|41479.2|41459.2|41477.1|41457.1|0
1726047840000|2024-09-11 09:44:00|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|0
1726047850000|2024-09-11 09:44:10|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|0
1726047860000|2024-09-11 09:44:20|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|6
1726047870000|2024-09-11 09:44:30|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|0
1726047880000|2024-09-11 09:44:40|||||||||1
1726047890000|2024-09-11 09:44:50|41471.7|41451.7|41474.2|41454.2|41474.2|41454.2|41471.7|41451.7|6
1726047900000|2024-09-11 09:45:00|41469.6|41449.6|41466.7|41446.7|41469.6|41449.6|41464.2|41444.2|11
1726047930000|2024-09-11 09:45:30|41466.3|41446.3|41466.7|41446.7|41466.7|41446.7|41464.2|41444.2|4
1726047940000|2024-09-11 09:45:40|41467.1|41447.1|41469.2|41449.2|41469.2|41449.2|41467.1|41447.1|2
1726047950000|2024-09-11 09:45:50|||||||||1
1726047960000|2024-09-11 09:46:00|41471.3|41451.3|41477.1|41457.1|41477.1|41457.1|41471.3|41451.3|28
1726047970000|2024-09-11 09:46:10|||||||||1
1726047990000|2024-09-11 09:46:30|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|2
1726048000000|2024-09-11 09:46:40|41479.2|41459.2|41481.3|41461.3|41481.3|41461.3|41479.2|41459.2|8
1726048010000|2024-09-11 09:46:50|||||||||1
1726048020000|2024-09-11 09:47:00|41479.2|41459.2|41484.2|41464.2|41484.2|41464.2|41479.2|41459.2|5
1726048030000|2024-09-11 09:47:10|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|1
1726048040000|2024-09-11 09:47:20|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|2
1726048050000|2024-09-11 09:47:30|||||||||2
1726048070000|2024-09-11 09:47:50|||||||||2
1726048080000|2024-09-11 09:48:00|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|0
1726048090000|2024-09-11 09:48:10|41481.7|41461.7|41479.2|41459.2|41483.8|41463.8|41479.2|41459.2|4
1726048100000|2024-09-11 09:48:20|41481.3|41461.3|41481.7|41461.7|41481.7|41461.7|41481.3|41461.3|1
1726048110000|2024-09-11 09:48:30|41483.8|41463.8|41484.2|41464.2|41484.2|41464.2|41483.8|41463.8|2
1726048120000|2024-09-11 09:48:40|||||||||3
1726048130000|2024-09-11 09:48:50|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1726048140000|2024-09-11 09:49:00|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|2
1726048150000|2024-09-11 09:49:10|41487.6|41467.6|41487.2|41467.2|41487.6|41467.6|41487.2|41467.2|2
1726048170000|2024-09-11 09:49:30|41484.7|41464.7|41486.7|41466.7|41486.7|41466.7|41484.7|41464.7|3
1726048180000|2024-09-11 09:49:40|41487.2|41467.2|41486.7|41466.7|41489.2|41469.2|41486.7|41466.7|1
1726048190000|2024-09-11 09:49:50|41484.7|41464.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|1
1726048200000|2024-09-11 09:50:00|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1726048250000|2024-09-11 09:50:50|41489.2|41469.2|41484.2|41464.2|41489.2|41469.2|41484.2|41464.2|2
1726048330000|2024-09-11 09:52:10|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|3
1726048370000|2024-09-11 09:52:50|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|1
1726048380000|2024-09-11 09:53:00|41474.2|41454.2|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|3
1726048390000|2024-09-11 09:53:10|||||||||6
1726048400000|2024-09-11 09:53:20|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|1
1726048410000|2024-09-11 09:53:30|41478.8|41458.8|41478.8|41458.8|41480.9|41460.9|41478.8|41458.8|4
1726048420000|2024-09-11 09:53:40|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|2
1726048440000|2024-09-11 09:54:00|41474.7|41454.7|41474.2|41454.2|41474.7|41454.7|41474.2|41454.2|1
1726048450000|2024-09-11 09:54:10|41469.2|41449.2|41474.2|41454.2|41474.2|41454.2|41469.2|41449.2|1
1726048460000|2024-09-11 09:54:20|41469.2|41449.2|41469.2|41449.2|41471.7|41451.7|41469.2|41449.2|1
1726048470000|2024-09-11 09:54:30|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|1
1726048480000|2024-09-11 09:54:40|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|2
1726048490000|2024-09-11 09:54:50|||||||||1
1726048500000|2024-09-11 09:55:00|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|0
1726048510000|2024-09-11 09:55:10|||||||||2
1726048520000|2024-09-11 09:55:20|41464.7|41444.7|41454.3|41434.3|41464.7|41444.7|41451.8|41431.8|24
1726048540000|2024-09-11 09:55:40|41456.8|41436.8|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|3
1726048550000|2024-09-11 09:55:50|41456.3|41436.3|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|0
1726048560000|2024-09-11 09:56:00|41456.8|41436.8|41456.8|41436.8|41456.8|41436.8|41456.8|41436.8|0
1726048570000|2024-09-11 09:56:10|||||||||17
1726048590000|2024-09-11 09:56:30|41454.7|41434.7|41456.8|41436.8|41456.8|41436.8|41454.3|41434.3|3
1726048600000|2024-09-11 09:56:40|41459.3|41439.3|41456.8|41436.8|41459.3|41439.3|41456.8|41436.8|0
1726048610000|2024-09-11 09:56:50|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|0
1726048620000|2024-09-11 09:57:00|41459.7|41439.7|41459.3|41439.3|41464.3|41444.3|41459.3|41439.3|9
1726048630000|2024-09-11 09:57:10|||||||||2
1726048640000|2024-09-11 09:57:20|||||||||6
1726048660000|2024-09-11 09:57:40|41456.8|41436.8|41452.2|41432.2|41456.8|41436.8|41452.2|41432.2|6
1726048670000|2024-09-11 09:57:50|||||||||3
1726048680000|2024-09-11 09:58:00|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|1
1726048700000|2024-09-11 09:58:20|41454.3|41434.3|41451.8|41431.8|41454.3|41434.3|41451.8|41431.8|2
1726048710000|2024-09-11 09:58:30|41449.3|41429.3|41449.3|41429.3|41451.3|41431.3|41449.3|41429.3|0
1726048720000|2024-09-11 09:58:40|||||||||5
1726048730000|2024-09-11 09:58:50|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|2
1726048740000|2024-09-11 09:59:00|41448.8|41428.8|41449.3|41429.3|41449.3|41429.3|41448.8|41428.8|3
1726048750000|2024-09-11 09:59:10|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|0
1726048760000|2024-09-11 09:59:20|41444.3|41424.3|41444.3|41424.3|41444.3|41424.3|41441.8|41421.8|1
1726048770000|2024-09-11 09:59:30|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|1
1726048780000|2024-09-11 09:59:40|41444.7|41424.7|41444.3|41424.3|41444.7|41424.7|41444.3|41424.3|11
1726048790000|2024-09-11 09:59:50|41439.7|41419.7|41444.3|41424.3|41444.3|41424.3|41439.3|41419.3|9
1726048800000|2024-09-11 10:00:00|41442.2|41422.2|41451.8|41431.8|41451.8|41431.8|41442.2|41422.2|5
1726048810000|2024-09-11 10:00:10|41452.2|41432.2|41454.3|41434.3|41454.3|41434.3|41452.2|41432.2|10
1726048830000|2024-09-11 10:00:30|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|1
1726048850000|2024-09-11 10:00:50|41455.1|41435.1|41454.7|41434.7|41455.1|41435.1|41454.7|41434.7|5
1726048860000|2024-09-11 10:01:00|||||||||7
1726048870000|2024-09-11 10:01:10|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|0
1726048880000|2024-09-11 10:01:20|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|2
1726048890000|2024-09-11 10:01:30|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|1
1726048900000|2024-09-11 10:01:40|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|1
1726048910000|2024-09-11 10:01:50|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|0
1726048920000|2024-09-11 10:02:00|||||||||2
1726048950000|2024-09-11 10:02:30|41451.8|41431.8|41449.3|41429.3|41451.8|41431.8|41449.3|41429.3|3
1726049010000|2024-09-11 10:03:30|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|4
1726049020000|2024-09-11 10:03:40|41449.3|41429.3|41449.3|41429.3|41451.8|41431.8|41449.3|41429.3|5
1726049030000|2024-09-11 10:03:50|41447.2|41427.2|41446.8|41426.8|41451.8|41431.8|41446.8|41426.8|5
1726049040000|2024-09-11 10:04:00|41449.3|41429.3|41451.8|41431.8|41451.8|41431.8|41449.3|41429.3|2
1726049050000|2024-09-11 10:04:10|41449.3|41429.3|41451.8|41431.8|41451.8|41431.8|41449.3|41429.3|0
1726049060000|2024-09-11 10:04:20|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|2
1726049090000|2024-09-11 10:04:50|41447.2|41427.2|41449.3|41429.3|41449.3|41429.3|41446.8|41426.8|4
1726049100000|2024-09-11 10:05:00|41449.7|41429.7|41451.8|41431.8|41451.8|41431.8|41449.7|41429.7|3
1726049110000|2024-09-11 10:05:10|41451.4|41431.4|41449.3|41429.3|41451.4|41431.4|41449.3|41429.3|1
1726049140000|2024-09-11 10:05:40|41447.2|41427.2|41446.8|41426.8|41449.3|41429.3|41446.8|41426.8|0
1726049150000|2024-09-11 10:05:50|41448.9|41428.9|41449.3|41429.3|41449.3|41429.3|41448.9|41428.9|0
1726049160000|2024-09-11 10:06:00|41447.2|41427.2|41446.8|41426.8|41449.3|41429.3|41446.8|41426.8|11
1726049170000|2024-09-11 10:06:10|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|41449.3|41429.3|4
1726049180000|2024-09-11 10:06:20|||||||||1
1726049190000|2024-09-11 10:06:30|41451.4|41431.4|41454.3|41434.3|41454.3|41434.3|41449.3|41429.3|3
1726049200000|2024-09-11 10:06:40|41461.4|41441.4|41461.8|41441.8|41461.8|41441.8|41459.3|41439.3|7
1726049210000|2024-09-11 10:06:50|41461.4|41441.4|41461.8|41441.8|41461.8|41441.8|41461.4|41441.4|1
1726049220000|2024-09-11 10:07:00|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|0
1726049230000|2024-09-11 10:07:10|41459.7|41439.7|41461.8|41441.8|41461.8|41441.8|41459.7|41439.7|2
1726049250000|2024-09-11 10:07:30|41466.4|41446.4|41466.8|41446.8|41468.9|41448.9|41466.4|41446.4|4
1726049260000|2024-09-11 10:07:40|||||||||1
1726049270000|2024-09-11 10:07:50|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41466.8|41446.8|5
1726049280000|2024-09-11 10:08:00|41467.2|41447.2|41469.3|41449.3|41469.3|41449.3|41466.8|41446.8|1
1726049290000|2024-09-11 10:08:10|41471.8|41451.8|41479.3|41459.3|41479.3|41459.3|41471.8|41451.8|3
1726049300000|2024-09-11 10:08:20|41481.8|41461.8|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|2
1726049330000|2024-09-11 10:08:50|41486.4|41466.4|41486.8|41466.8|41486.8|41466.8|41486.4|41466.4|0
1726049340000|2024-09-11 10:09:00|41484.3|41464.3|41486.8|41466.8|41486.8|41466.8|41484.3|41464.3|2
1726049350000|2024-09-11 10:09:10|41486.4|41466.4|41484.3|41464.3|41486.4|41466.4|41484.3|41464.3|0
1726049360000|2024-09-11 10:09:20|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1726049370000|2024-09-11 10:09:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1726049390000|2024-09-11 10:09:50|41482.2|41462.2|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|2
1726049400000|2024-09-11 10:10:00|41483.9|41463.9|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|1
1726049410000|2024-09-11 10:10:10|41479.3|41459.3|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|2
1726049420000|2024-09-11 10:10:20|41482.2|41462.2|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|6
1726049430000|2024-09-11 10:10:30|41489.3|41469.3|41514.3|41494.3|41514.3|41494.3|41489.3|41469.3|87
1726049440000|2024-09-11 10:10:40|41516.4|41496.4|41514.3|41494.3|41516.4|41496.4|41514.3|41494.3|2
1726049450000|2024-09-11 10:10:50|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|1
1726049460000|2024-09-11 10:11:00|41513.5|41493.5|41513.5|41493.5|41513.9|41493.9|41513.5|41493.5|0
1726049470000|2024-09-11 10:11:10|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41511.8|41491.8|4
1726049480000|2024-09-11 10:11:20|41516|41496|41516.8|41496.8|41516.8|41496.8|41516|41496|0
1726049490000|2024-09-11 10:11:30|41518.9|41498.9|41521|41501|41521|41501|41518.9|41498.9|2
1726049500000|2024-09-11 10:11:40|||||||||1
1726049520000|2024-09-11 10:12:00|41516.8|41496.8|41516.4|41496.4|41516.8|41496.8|41516.4|41496.4|13
1726049530000|2024-09-11 10:12:10|41511.8|41491.8|41511.4|41491.4|41511.8|41491.8|41511.4|41491.4|0
1726049540000|2024-09-11 10:12:20|41509.3|41489.3|41506.8|41486.8|41509.3|41489.3|41506.8|41486.8|3
1726049570000|2024-09-11 10:12:50|41506|41486|41496.4|41476.4|41506|41486|41496.4|41476.4|13
1726049590000|2024-09-11 10:13:10|41496|41476|41496|41476|41496|41476|41496|41476|0
1726049600000|2024-09-11 10:13:20|41496.4|41476.4|41496|41476|41496.4|41476.4|41496|41476|0
1726049610000|2024-09-11 10:13:30|41496.4|41476.4|41496|41476|41496.4|41476.4|41496|41476|0
1726049620000|2024-09-11 10:13:40|41493.9|41473.9|41492.2|41472.2|41494.3|41474.3|41491.8|41471.8|2
1726049630000|2024-09-11 10:13:50|41491.8|41471.8|41491.4|41471.4|41494.3|41474.3|41491.4|41471.4|2
1726049640000|2024-09-11 10:14:00|||||||||8
1726049650000|2024-09-11 10:14:10|41491.8|41471.8|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|0
1726049660000|2024-09-11 10:14:20|||||||||2
1726049680000|2024-09-11 10:14:40|41486.4|41466.4|41488.5|41468.5|41488.5|41468.5|41486.4|41466.4|0
1726049690000|2024-09-11 10:14:50|41486.4|41466.4|41488.9|41468.9|41489.3|41469.3|41486.4|41466.4|15
1726049700000|2024-09-11 10:15:00|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1726049710000|2024-09-11 10:15:10|41484.7|41464.7|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|0
1726049720000|2024-09-11 10:15:20|41484.3|41464.3|41482.2|41462.2|41484.3|41464.3|41482.2|41462.2|1
1726049730000|2024-09-11 10:15:30|41484.3|41464.3|41486.4|41466.4|41486.4|41466.4|41484.3|41464.3|0
1726049740000|2024-09-11 10:15:40|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1726049750000|2024-09-11 10:15:50|41483.9|41463.9|41484.3|41464.3|41486.8|41466.8|41481.8|41461.8|13
1726049760000|2024-09-11 10:16:00|41483.9|41463.9|41481.8|41461.8|41483.9|41463.9|41481.8|41461.8|5
1726049770000|2024-09-11 10:16:10|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41481.8|41461.8|0
1726049780000|2024-09-11 10:16:20|41481.8|41461.8|41481.8|41461.8|41486.4|41466.4|41481.8|41461.8|5
1726049790000|2024-09-11 10:16:30|41486|41466|41486.4|41466.4|41486.4|41466.4|41486|41466|1
1726049800000|2024-09-11 10:16:40|41486|41466|41481.8|41461.8|41486|41466|41481.8|41461.8|8
1726049810000|2024-09-11 10:16:50|41483.9|41463.9|41486.4|41466.4|41486.4|41466.4|41483.9|41463.9|2
1726049820000|2024-09-11 10:17:00|41484.3|41464.3|41482.2|41462.2|41484.3|41464.3|41482.2|41462.2|12
1726049830000|2024-09-11 10:17:10|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41479.3|41459.3|0
1726049840000|2024-09-11 10:17:20|41481.4|41461.4|41481.8|41461.8|41481.8|41461.8|41479.3|41459.3|6
1726049850000|2024-09-11 10:17:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|2
1726049880000|2024-09-11 10:18:00|41481.8|41461.8|41481.8|41461.8|41486.8|41466.8|41481.8|41461.8|4
1726049890000|2024-09-11 10:18:10|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41481.8|41461.8|1
1726049900000|2024-09-11 10:18:20|41481.8|41461.8|41481.4|41461.4|41483.9|41463.9|41481.4|41461.4|2
1726049910000|2024-09-11 10:18:30|41479.3|41459.3|41481.8|41461.8|41481.8|41461.8|41479.3|41459.3|1
1726049920000|2024-09-11 10:18:40|41479.7|41459.7|41483.9|41463.9|41483.9|41463.9|41479.3|41459.3|1
1726049930000|2024-09-11 10:18:50|41484.3|41464.3|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|8
1726049940000|2024-09-11 10:19:00|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|1
1726049950000|2024-09-11 10:19:10|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|3
1726049960000|2024-09-11 10:19:20|41479.7|41459.7|41481.8|41461.8|41481.8|41461.8|41479.7|41459.7|0
1726049980000|2024-09-11 10:19:40|||||||||1
1726049990000|2024-09-11 10:19:50|41479.3|41459.3|41478.9|41458.9|41479.3|41459.3|41478.9|41458.9|7
1726050000000|2024-09-11 10:20:00|||||||||8
1726050010000|2024-09-11 10:20:10|41476.8|41456.8|41476.8|41456.8|41478.5|41458.5|41476.4|41456.4|0
1726050020000|2024-09-11 10:20:20|41474.3|41454.3|41476.8|41456.8|41476.8|41456.8|41474.3|41454.3|4
1726050030000|2024-09-11 10:20:30|41474.3|41454.3|41472.2|41452.2|41474.3|41454.3|41472.2|41452.2|1
1726050040000|2024-09-11 10:20:40|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|0
1726050070000|2024-09-11 10:21:10|41469.7|41449.7|41467.2|41447.2|41469.7|41449.7|41467.2|41447.2|6
1726050080000|2024-09-11 10:21:20|41464.3|41444.3|41462.2|41442.2|41464.3|41444.3|41462.2|41442.2|5
1726050090000|2024-09-11 10:21:30|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41462.2|41442.2|2
1726050100000|2024-09-11 10:21:40|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|3
1726050110000|2024-09-11 10:21:50|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|41464.3|41444.3|2
1726050120000|2024-09-11 10:22:00|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41464.3|41444.3|3
1726050130000|2024-09-11 10:22:10|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|3
1726050140000|2024-09-11 10:22:20|41471|41451|41473.9|41453.9|41473.9|41453.9|41471|41451|0
1726050150000|2024-09-11 10:22:30|41471.8|41451.8|41473.9|41453.9|41473.9|41453.9|41471.8|41451.8|1
1726050160000|2024-09-11 10:22:40|41474.3|41454.3|41474.8|41454.8|41476.8|41456.8|41474.3|41454.3|4
1726050170000|2024-09-11 10:22:50|41473.9|41453.9|41476.8|41456.8|41476.8|41456.8|41471.8|41451.8|6
1726050180000|2024-09-11 10:23:00|41478.9|41458.9|41479.3|41459.3|41481.8|41461.8|41478.9|41458.9|0
1726050190000|2024-09-11 10:23:10|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1726050200000|2024-09-11 10:23:20|41483.9|41463.9|41486.8|41466.8|41486.8|41466.8|41483.9|41463.9|3
1726050210000|2024-09-11 10:23:30|41486.4|41466.4|41491.8|41471.8|41491.8|41471.8|41483.9|41463.9|7
1726050220000|2024-09-11 10:23:40|41489.3|41469.3|41491.8|41471.8|41491.8|41471.8|41486.8|41466.8|1
1726050230000|2024-09-11 10:23:50|41489.3|41469.3|41488.9|41468.9|41489.3|41469.3|41486.8|41466.8|4
1726050250000|2024-09-11 10:24:10|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|2
1726050260000|2024-09-11 10:24:20|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1726050280000|2024-09-11 10:24:40|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|0
1726050290000|2024-09-11 10:24:50|41481.8|41461.8|41478.9|41458.9|41481.8|41461.8|41478.9|41458.9|2
1726050300000|2024-09-11 10:25:00|41479.3|41459.3|41476.4|41456.4|41479.3|41459.3|41476.4|41456.4|7
1726050310000|2024-09-11 10:25:10|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41476.8|41456.8|0
1726050320000|2024-09-11 10:25:20|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41478.9|41458.9|2
1726050330000|2024-09-11 10:25:30|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41478.9|41458.9|1
1726050340000|2024-09-11 10:25:40|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41476.8|41456.8|0
1726050350000|2024-09-11 10:25:50|41481.8|41461.8|41481.4|41461.4|41481.8|41461.8|41481.4|41461.4|3
1726050360000|2024-09-11 10:26:00|41478.9|41458.9|41476.8|41456.8|41478.9|41458.9|41476.8|41456.8|0
1726050370000|2024-09-11 10:26:10|41476.4|41456.4|41471.8|41451.8|41476.4|41456.4|41471.8|41451.8|2
1726050390000|2024-09-11 10:26:30|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|1
1726050400000|2024-09-11 10:26:40|41476.4|41456.4|41474.3|41454.3|41476.4|41456.4|41474.3|41454.3|0
1726050410000|2024-09-11 10:26:50|41474.8|41454.8|41476.4|41456.4|41476.8|41456.8|41474.8|41454.8|2
1726050420000|2024-09-11 10:27:00|41476.8|41456.8|41473.9|41453.9|41476.8|41456.8|41473.9|41453.9|2
1726050450000|2024-09-11 10:27:30|41474.3|41454.3|41471.8|41451.8|41474.3|41454.3|41471.8|41451.8|0
1726050490000|2024-09-11 10:28:10|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|0
1726050500000|2024-09-11 10:28:20|41471.8|41451.8|41469.4|41449.4|41473.9|41453.9|41469.4|41449.4|2
1726050510000|2024-09-11 10:28:30|41471.9|41451.9|41469.4|41449.4|41471.9|41451.9|41469.4|41449.4|5
1726050520000|2024-09-11 10:28:40|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|1
1726050530000|2024-09-11 10:28:50|||||||||2
1726050540000|2024-09-11 10:29:00|41468.5|41448.5|41466.4|41446.4|41468.9|41448.9|41466.4|41446.4|4
1726050550000|2024-09-11 10:29:10|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|3
1726050570000|2024-09-11 10:29:30|41466.4|41446.4|41470.6|41450.6|41470.6|41450.6|41466.4|41446.4|5
1726050580000|2024-09-11 10:29:40|41471|41451|41471.4|41451.4|41471.4|41451.4|41471|41451|1
1726050590000|2024-09-11 10:29:50|41473.9|41453.9|41480.6|41460.6|41480.6|41460.6|41473.9|41453.9|2
1726050600000|2024-09-11 10:30:00|41478.5|41458.5|41481.4|41461.4|41481.4|41461.4|41478.5|41458.5|7
1726050610000|2024-09-11 10:30:10|41479.4|41459.4|41481|41461|41481|41461|41478.9|41458.9|3
1726050620000|2024-09-11 10:30:20|41478.9|41458.9|41469.4|41449.4|41481|41461|41469.4|41449.4|6
1726050630000|2024-09-11 10:30:30|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1726050640000|2024-09-11 10:30:40|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|0
1726050650000|2024-09-11 10:30:50|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1726050660000|2024-09-11 10:31:00|41466.9|41446.9|41469.4|41449.4|41469.4|41449.4|41466.4|41446.4|27
1726050670000|2024-09-11 10:31:10|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|6
1726050680000|2024-09-11 10:31:20|||||||||1
1726050690000|2024-09-11 10:31:30|41474.8|41454.8|41478.9|41458.9|41478.9|41458.9|41474.8|41454.8|4
1726050700000|2024-09-11 10:31:40|41481|41461|41481|41461|41481|41461|41481|41461|0
1726050710000|2024-09-11 10:31:50|41483.1|41463.1|41483.5|41463.5|41483.5|41463.5|41483.1|41463.1|0
1726050720000|2024-09-11 10:32:00|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|0
1726050730000|2024-09-11 10:32:10|41488.5|41468.5|41488.9|41468.9|41488.9|41468.9|41488.5|41468.5|2
1726050740000|2024-09-11 10:32:20|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|7
1726050750000|2024-09-11 10:32:30|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|5
1726050770000|2024-09-11 10:32:50|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|4
1726050780000|2024-09-11 10:33:00|41500.6|41480.6|41503.9|41483.9|41503.9|41483.9|41500.6|41480.6|4
1726050790000|2024-09-11 10:33:10|41506|41486|41506.4|41486.4|41506.4|41486.4|41504.4|41484.4|0
1726050800000|2024-09-11 10:33:20|41503.9|41483.9|41503.9|41483.9|41506.4|41486.4|41503.9|41483.9|3
1726050810000|2024-09-11 10:33:30|41506.9|41486.9|41508.5|41488.5|41508.9|41488.9|41506.9|41486.9|1
1726050820000|2024-09-11 10:33:40|41511|41491|41508.5|41488.5|41511|41491|41508.5|41488.5|0
1726050830000|2024-09-11 10:33:50|41511|41491|41511|41491|41511|41491|41511|41491|1
1726050840000|2024-09-11 10:34:00|41508.9|41488.9|41511|41491|41511|41491|41508.5|41488.5|2
1726050850000|2024-09-11 10:34:10|41513.5|41493.5|41518.5|41498.5|41521|41501|41513.5|41493.5|2
1726050860000|2024-09-11 10:34:20|41521|41501|41521|41501|41523.5|41503.5|41521|41501|5
1726050870000|2024-09-11 10:34:30|41523.1|41503.1|41523.5|41503.5|41523.5|41503.5|41523.1|41503.1|6
1726050890000|2024-09-11 10:34:50|41526|41506|41526|41506|41526|41506|41526|41506|0
1726050900000|2024-09-11 10:35:00|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|0
1726050910000|2024-09-11 10:35:10|41524|41504|41521|41501|41524|41504|41519|41499|13
1726050920000|2024-09-11 10:35:20|||||||||4
1726050930000|2024-09-11 10:35:30|41523.5|41503.5|41526|41506|41526|41506|41523.5|41503.5|5
1726050940000|2024-09-11 10:35:40|41526.5|41506.5|41526.5|41506.5|41530.6|41510.6|41526.5|41506.5|14
1726050950000|2024-09-11 10:35:50|41526|41506|41521|41501|41526|41506|41521|41501|1
1726050960000|2024-09-11 10:36:00|||||||||1
1726050980000|2024-09-11 10:36:20|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|1
1726050990000|2024-09-11 10:36:30|41521|41501|41526|41506|41526|41506|41521|41501|2
1726051000000|2024-09-11 10:36:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|8
1726051010000|2024-09-11 10:36:50|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1726051020000|2024-09-11 10:37:00|41532.3|41512.3|41527.7|41507.7|41532.7|41512.7|41527.7|41507.7|7
1726051040000|2024-09-11 10:37:20|||||||||5
1726051050000|2024-09-11 10:37:30|||||||||4
1726051060000|2024-09-11 10:37:40|41528.5|41508.5|41530.2|41510.2|41532.7|41512.7|41528.5|41508.5|14
1726051070000|2024-09-11 10:37:50|41532.3|41512.3|41535.2|41515.2|41535.2|41515.2|41530.6|41510.6|2
1726051110000|2024-09-11 10:38:30|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|10
1726051130000|2024-09-11 10:38:50|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|2
1726051140000|2024-09-11 10:39:00|41534.4|41514.4|41532.3|41512.3|41534.8|41514.8|41532.3|41512.3|1
1726051150000|2024-09-11 10:39:10|41534.8|41514.8|41532.3|41512.3|41534.8|41514.8|41532.3|41512.3|0
1726051170000|2024-09-11 10:39:30|41534.8|41514.8|41535.2|41515.2|41535.2|41515.2|41534.8|41514.8|2
1726051180000|2024-09-11 10:39:40|41533.1|41513.1|41532.7|41512.7|41533.1|41513.1|41532.7|41512.7|0
1726051190000|2024-09-11 10:39:50|||||||||2
1726051200000|2024-09-11 10:40:00|41530.6|41510.6|41530.2|41510.2|41532.7|41512.7|41530.2|41510.2|1
1726051210000|2024-09-11 10:40:10|41532.7|41512.7|41530.2|41510.2|41532.7|41512.7|41530.2|41510.2|3
1726051220000|2024-09-11 10:40:20|41525.6|41505.6|41530.2|41510.2|41530.2|41510.2|41525.2|41505.2|3
1726051230000|2024-09-11 10:40:30|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|1
1726051260000|2024-09-11 10:41:00|41532.7|41512.7|41535.2|41515.2|41535.2|41515.2|41532.7|41512.7|1
1726051270000|2024-09-11 10:41:10|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|1
1726051280000|2024-09-11 10:41:20|41535.2|41515.2|41537.3|41517.3|41537.3|41517.3|41535.2|41515.2|1
1726051290000|2024-09-11 10:41:30|41539.4|41519.4|41537.3|41517.3|41539.4|41519.4|41537.3|41517.3|3
1726051300000|2024-09-11 10:41:40|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|1
1726051320000|2024-09-11 10:42:00|||||||||2
1726051330000|2024-09-11 10:42:10|41541.4|41521.4|41541.9|41521.9|41541.9|41521.9|41541.4|41521.4|0
1726051350000|2024-09-11 10:42:30|41542.3|41522.3|41545.2|41525.2|41547.7|41527.7|41542.3|41522.3|19
1726051360000|2024-09-11 10:42:40|||||||||3
1726051370000|2024-09-11 10:42:50|||||||||4
1726051380000|2024-09-11 10:43:00|41547.3|41527.3|41547.7|41527.7|41547.7|41527.7|41547.3|41527.3|2
1726051390000|2024-09-11 10:43:10|41549.8|41529.8|41545.2|41525.2|41549.8|41529.8|41545.2|41525.2|7
1726051400000|2024-09-11 10:43:20|41543.1|41523.1|41540.2|41520.2|41543.1|41523.1|41540.2|41520.2|1
1726051410000|2024-09-11 10:43:30|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|0
1726051420000|2024-09-11 10:43:40|41540.2|41520.2|41537.7|41517.7|41540.2|41520.2|41537.7|41517.7|0
1726051430000|2024-09-11 10:43:50|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|0
1726051440000|2024-09-11 10:44:00|41537.7|41517.7|41535.2|41515.2|41537.7|41517.7|41535.2|41515.2|1
1726051450000|2024-09-11 10:44:10|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|8
1726051460000|2024-09-11 10:44:20|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|2
1726051470000|2024-09-11 10:44:30|41532.7|41512.7|41530.2|41510.2|41532.7|41512.7|41530.2|41510.2|5
1726051480000|2024-09-11 10:44:40|41532.7|41512.7|41528.1|41508.1|41532.7|41512.7|41528.1|41508.1|0
1726051490000|2024-09-11 10:44:50|41525.6|41505.6|41527.7|41507.7|41527.7|41507.7|41525.6|41505.6|1
1726051500000|2024-09-11 10:45:00|41527.3|41507.3|41530.2|41510.2|41530.2|41510.2|41527.3|41507.3|3
1726051510000|2024-09-11 10:45:10|41529.8|41509.8|41530.2|41510.2|41532.7|41512.7|41528.1|41508.1|2
1726051520000|2024-09-11 10:45:20|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|0
1726051530000|2024-09-11 10:45:30|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|6
1726051540000|2024-09-11 10:45:40|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41523.1|41503.1|0
1726051550000|2024-09-11 10:45:50|41520.6|41500.6|41522.7|41502.7|41522.7|41502.7|41520.6|41500.6|3
1726051560000|2024-09-11 10:46:00|||||||||5
1726051580000|2024-09-11 10:46:20|41520.6|41500.6|41525.2|41505.2|41525.2|41505.2|41520.6|41500.6|5
1726051590000|2024-09-11 10:46:30|41527.7|41507.7|41532.7|41512.7|41532.7|41512.7|41527.7|41507.7|4
1726051600000|2024-09-11 10:46:40|||||||||1
1726051610000|2024-09-11 10:46:50|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1726051620000|2024-09-11 10:47:00|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|0
1726051630000|2024-09-11 10:47:10|41537.7|41517.7|41540.2|41520.2|41540.2|41520.2|41537.7|41517.7|2
1726051640000|2024-09-11 10:47:20|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|1
1726051650000|2024-09-11 10:47:30|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|0
1726051660000|2024-09-11 10:47:40|41542.7|41522.7|41542.3|41522.3|41542.7|41522.7|41542.3|41522.3|1
1726051670000|2024-09-11 10:47:50|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|0
1726051680000|2024-09-11 10:48:00|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|1
1726051690000|2024-09-11 10:48:10|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|2
1726051700000|2024-09-11 10:48:20|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|1
1726051710000|2024-09-11 10:48:30|||||||||1
1726051720000|2024-09-11 10:48:40|41542.3|41522.3|41542.7|41522.7|41542.7|41522.7|41542.3|41522.3|0
1726051740000|2024-09-11 10:49:00|41540.6|41520.6|41542.7|41522.7|41542.7|41522.7|41540.2|41520.2|0
1726051760000|2024-09-11 10:49:20|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|0
1726051770000|2024-09-11 10:49:30|||||||||2
1726051780000|2024-09-11 10:49:40|41542.7|41522.7|41545.2|41525.2|41545.2|41525.2|41542.7|41522.7|1
1726051800000|2024-09-11 10:50:00|41547.3|41527.3|41547.7|41527.7|41547.7|41527.7|41545.2|41525.2|1
1726051810000|2024-09-11 10:50:10|41549.8|41529.8|41550.2|41530.2|41550.2|41530.2|41549.8|41529.8|2
1726051820000|2024-09-11 10:50:20|||||||||1
1726051830000|2024-09-11 10:50:30|41552.3|41532.3|41552.7|41532.7|41552.7|41532.7|41552.3|41532.3|4
1726051840000|2024-09-11 10:50:40|||||||||2
1726051850000|2024-09-11 10:50:50|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|4
1726051860000|2024-09-11 10:51:00|41552.7|41532.7|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|2
1726051890000|2024-09-11 10:51:30|41552.7|41532.7|41545.2|41525.2|41552.7|41532.7|41545.2|41525.2|28
1726051910000|2024-09-11 10:51:50|41543.2|41523.2|41542.7|41522.7|41543.2|41523.2|41542.7|41522.7|1
1726051920000|2024-09-11 10:52:00|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|1
1726051950000|2024-09-11 10:52:30|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|2
1726051960000|2024-09-11 10:52:40|41544.8|41524.8|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|7
1726051970000|2024-09-11 10:52:50|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|0
1726051990000|2024-09-11 10:53:10|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|1
1726052000000|2024-09-11 10:53:20|41544.8|41524.8|41545.2|41525.2|41545.2|41525.2|41544.8|41524.8|1
1726052010000|2024-09-11 10:53:30|41542.7|41522.7|41545.2|41525.2|41545.2|41525.2|41542.7|41522.7|1
1726052020000|2024-09-11 10:53:40|41545.7|41525.7|41547.7|41527.7|41547.7|41527.7|41545.7|41525.7|2
1726052030000|2024-09-11 10:53:50|41547.3|41527.3|41542.7|41522.7|41547.3|41527.3|41542.7|41522.7|15
1726052040000|2024-09-11 10:54:00|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|0
1726052050000|2024-09-11 10:54:10|41540.2|41520.2|41535.2|41515.2|41540.2|41520.2|41535.2|41515.2|1
1726052060000|2024-09-11 10:54:20|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|1
1726052070000|2024-09-11 10:54:30|41535.2|41515.2|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|2
1726052080000|2024-09-11 10:54:40|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|41539.8|41519.8|2
1726052100000|2024-09-11 10:55:00|41537.7|41517.7|41540.2|41520.2|41542.3|41522.3|41537.7|41517.7|9
1726052110000|2024-09-11 10:55:10|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|0
1726052130000|2024-09-11 10:55:30|41546.9|41526.9|41547.7|41527.7|41547.7|41527.7|41546.9|41526.9|1
1726052140000|2024-09-11 10:55:40|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|5
1726052160000|2024-09-11 10:56:00|41545.7|41525.7|41548.2|41528.2|41548.2|41528.2|41545.7|41525.7|4
1726052170000|2024-09-11 10:56:10|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|2
1726052180000|2024-09-11 10:56:20|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|0
1726052190000|2024-09-11 10:56:30|41546.1|41526.1|41545.7|41525.7|41548.6|41528.6|41545.7|41525.7|3
1726052220000|2024-09-11 10:57:00|41547.8|41527.8|41548.2|41528.2|41548.2|41528.2|41547.8|41527.8|1
1726052230000|2024-09-11 10:57:10|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|1
1726052240000|2024-09-11 10:57:20|41553.2|41533.2|41557.8|41537.8|41557.8|41537.8|41553.2|41533.2|5
1726052250000|2024-09-11 10:57:30|41559.8|41539.8|41567.8|41547.8|41567.8|41547.8|41559.8|41539.8|6
1726052260000|2024-09-11 10:57:40|||||||||4
1726052270000|2024-09-11 10:57:50|41565.7|41545.7|41565.3|41545.3|41565.7|41545.7|41565.3|41545.3|1
1726052280000|2024-09-11 10:58:00|41567.8|41547.8|41565.7|41545.7|41567.8|41547.8|41565.7|41545.7|1
1726052300000|2024-09-11 10:58:20|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|0
1726052310000|2024-09-11 10:58:30|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|0
1726052330000|2024-09-11 10:58:50|41567.8|41547.8|41565.3|41545.3|41567.8|41547.8|41565.3|41545.3|0
1726052340000|2024-09-11 10:59:00|41564.8|41544.8|41565.3|41545.3|41565.3|41545.3|41562.8|41542.8|3
1726052370000|2024-09-11 10:59:30|41563.2|41543.2|41562.8|41542.8|41563.2|41543.2|41562.8|41542.8|7
1726052390000|2024-09-11 10:59:50|41560.3|41540.3|41565.3|41545.3|41565.3|41545.3|41560.3|41540.3|4
1726052400000|2024-09-11 11:00:00|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.3|41540.3|9
1726052410000|2024-09-11 11:00:10|41562.8|41542.8|41560.3|41540.3|41562.8|41542.8|41557.8|41537.8|5
1726052420000|2024-09-11 11:00:20|41562.3|41542.3|41562.8|41542.8|41562.8|41542.8|41560.3|41540.3|2
1726052430000|2024-09-11 11:00:30|41560.3|41540.3|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|2
1726052440000|2024-09-11 11:00:40|41558.2|41538.2|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|0
1726052450000|2024-09-11 11:00:50|41559.8|41539.8|41560.3|41540.3|41560.3|41540.3|41557.8|41537.8|0
1726052460000|2024-09-11 11:01:00|41557.8|41537.8|41555.3|41535.3|41559.8|41539.8|41555.3|41535.3|7
1726052470000|2024-09-11 11:01:10|41557.8|41537.8|41555.3|41535.3|41557.8|41537.8|41555.3|41535.3|1
1726052480000|2024-09-11 11:01:20|41553.2|41533.2|41550.3|41530.3|41553.2|41533.2|41550.3|41530.3|2
1726052490000|2024-09-11 11:01:30|41548.2|41528.2|41552.8|41532.8|41555.3|41535.3|41548.2|41528.2|16
1726052500000|2024-09-11 11:01:40|41550.7|41530.7|41550.3|41530.3|41552.8|41532.8|41550.3|41530.3|4
1726052510000|2024-09-11 11:01:50|41554.8|41534.8|41562.8|41542.8|41562.8|41542.8|41554.8|41534.8|30
1726052520000|2024-09-11 11:02:00|41563.2|41543.2|41567.8|41547.8|41567.8|41547.8|41563.2|41543.2|1
1726052530000|2024-09-11 11:02:10|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|5
1726052540000|2024-09-11 11:02:20|41574.8|41554.8|41575.3|41555.3|41575.3|41555.3|41574.8|41554.8|3
1726052550000|2024-09-11 11:02:30|41577.3|41557.3|41580.7|41560.7|41582.3|41562.3|41577.3|41557.3|7
1726052560000|2024-09-11 11:02:40|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|0
1726052570000|2024-09-11 11:02:50|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|41582.8|41562.8|3
1726052580000|2024-09-11 11:03:00|||||||||1
1726052590000|2024-09-11 11:03:10|41580.3|41560.3|41580.3|41560.3|41582.8|41562.8|41580.3|41560.3|2
1726052600000|2024-09-11 11:03:20|||||||||4
1726052610000|2024-09-11 11:03:30|41579.8|41559.8|41577.8|41557.8|41580.3|41560.3|41575.7|41555.7|5
1726052620000|2024-09-11 11:03:40|41575.7|41555.7|41575.3|41555.3|41575.7|41555.7|41575.3|41555.3|2
1726052630000|2024-09-11 11:03:50|41573.2|41553.2|41568.2|41548.2|41573.2|41553.2|41568.2|41548.2|0
1726052640000|2024-09-11 11:04:00|41570.3|41550.3|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|1
1726052650000|2024-09-11 11:04:10|41570.7|41550.7|41570.3|41550.3|41570.7|41550.7|41570.3|41550.3|0
1726052690000|2024-09-11 11:04:50|41568.2|41548.2|41565.3|41545.3|41568.2|41548.2|41565.3|41545.3|4
1726052710000|2024-09-11 11:05:10|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|41562.8|41542.8|0
1726052720000|2024-09-11 11:05:20|||||||||11
1726052730000|2024-09-11 11:05:30|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|41564.9|41544.9|0
1726052740000|2024-09-11 11:05:40|41562.8|41542.8|41565.3|41545.3|41565.3|41545.3|41562.8|41542.8|0
1726052750000|2024-09-11 11:05:50|41559.9|41539.9|41557.8|41537.8|41559.9|41539.9|41552.8|41532.8|31
1726052760000|2024-09-11 11:06:00|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|41560.3|41540.3|1
1726052770000|2024-09-11 11:06:10|41565.3|41545.3|41570.3|41550.3|41570.3|41550.3|41565.3|41545.3|11
1726052790000|2024-09-11 11:06:30|41568.2|41548.2|41570.3|41550.3|41572.8|41552.8|41568.2|41548.2|13
1726052800000|2024-09-11 11:06:40|41572.8|41552.8|41572.8|41552.8|41575.3|41555.3|41572.8|41552.8|0
1726052810000|2024-09-11 11:06:50|41570.3|41550.3|41567.8|41547.8|41570.3|41550.3|41560.7|41540.7|16
1726052820000|2024-09-11 11:07:00|41569.9|41549.9|41572.8|41552.8|41572.8|41552.8|41567.8|41547.8|5
1726052830000|2024-09-11 11:07:10|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|0
1726052840000|2024-09-11 11:07:20|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|12
1726052850000|2024-09-11 11:07:30|||||||||2
1726052860000|2024-09-11 11:07:40|41585.3|41565.3|41595.3|41575.3|41595.3|41575.3|41585.3|41565.3|16
1726052870000|2024-09-11 11:07:50|41593.2|41573.2|41587.8|41567.8|41593.2|41573.2|41587.8|41567.8|6
1726052880000|2024-09-11 11:08:00|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|6
1726052890000|2024-09-11 11:08:10|||||||||1
1726052900000|2024-09-11 11:08:20|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|41587.8|41567.8|1
1726052910000|2024-09-11 11:08:30|41589.9|41569.9|41595.3|41575.3|41595.3|41575.3|41589.9|41569.9|6
1726052920000|2024-09-11 11:08:40|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|3
1726052930000|2024-09-11 11:08:50|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|9
1726052940000|2024-09-11 11:09:00|41588.6|41568.6|41590.3|41570.3|41590.3|41570.3|41585.3|41565.3|8
1726052950000|2024-09-11 11:09:10|||||||||11
1726052970000|2024-09-11 11:09:30|41592.4|41572.4|41590.3|41570.3|41592.8|41572.8|41590.3|41570.3|21
1726052980000|2024-09-11 11:09:40|41597.8|41577.8|41598.2|41578.2|41598.2|41578.2|41597.8|41577.8|9
1726052990000|2024-09-11 11:09:50|||||||||1
1726053000000|2024-09-11 11:10:00|41600.3|41580.3|41598.2|41578.2|41600.3|41580.3|41598.2|41578.2|18
1726053010000|2024-09-11 11:10:10|41595.7|41575.7|41597.8|41577.8|41600.3|41580.3|41595.7|41575.7|4
1726053020000|2024-09-11 11:10:20|41600.3|41580.3|41605.3|41585.3|41605.3|41585.3|41600.3|41580.3|12
1726053030000|2024-09-11 11:10:30|41603.2|41583.2|41600.3|41580.3|41603.2|41583.2|41600.3|41580.3|7
1726053040000|2024-09-11 11:10:40|41598.2|41578.2|41597.8|41577.8|41600.3|41580.3|41595.3|41575.3|15
1726053050000|2024-09-11 11:10:50|41599.9|41579.9|41595.7|41575.7|41599.9|41579.9|41595.7|41575.7|2
1726053060000|2024-09-11 11:11:00|41597.8|41577.8|41600.3|41580.3|41600.3|41580.3|41595.7|41575.7|23
1726053070000|2024-09-11 11:11:10|41595.7|41575.7|41595.7|41575.7|41595.7|41575.7|41595.7|41575.7|4
1726053080000|2024-09-11 11:11:20|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|41600.3|41580.3|0
1726053090000|2024-09-11 11:11:30|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|16
1726053100000|2024-09-11 11:11:40|41600.3|41580.3|41605.3|41585.3|41605.3|41585.3|41600.3|41580.3|4
1726053110000|2024-09-11 11:11:50|41602.8|41582.8|41605.3|41585.3|41605.3|41585.3|41602.8|41582.8|6
1726053120000|2024-09-11 11:12:00|41607.4|41587.4|41607.8|41587.8|41610.3|41590.3|41607.4|41587.4|9
1726053130000|2024-09-11 11:12:10|41610.3|41590.3|41612.8|41592.8|41612.8|41592.8|41610.3|41590.3|9
1726053140000|2024-09-11 11:12:20|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|15
1726053150000|2024-09-11 11:12:30|41620.3|41600.3|41615.3|41595.3|41620.3|41600.3|41615.3|41595.3|6
1726053160000|2024-09-11 11:12:40|41613.2|41593.2|41612.8|41592.8|41613.2|41593.2|41612.8|41592.8|10
1726053170000|2024-09-11 11:12:50|||||||||7
1726053180000|2024-09-11 11:13:00|41595.3|41575.3|41604.9|41584.9|41604.9|41584.9|41595.3|41575.3|11
1726053190000|2024-09-11 11:13:10|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|0
1726053200000|2024-09-11 11:13:20|41607.8|41587.8|41614.9|41594.9|41614.9|41594.9|41607.8|41587.8|15
1726053210000|2024-09-11 11:13:30|41612.8|41592.8|41615.3|41595.3|41615.3|41595.3|41612.8|41592.8|2
1726053220000|2024-09-11 11:13:40|41617.4|41597.4|41630.3|41610.3|41630.3|41610.3|41617.4|41597.4|17
1726053230000|2024-09-11 11:13:50|||||||||2
1726053250000|2024-09-11 11:14:10|41632.4|41612.4|41630.3|41610.3|41632.4|41612.4|41630.3|41610.3|15
1726053260000|2024-09-11 11:14:20|41632.8|41612.8|41632.8|41612.8|41632.8|41612.8|41632.8|41612.8|2
1726053270000|2024-09-11 11:14:30|41634.9|41614.9|41637.8|41617.8|41637.8|41617.8|41634.9|41614.9|5
1726053280000|2024-09-11 11:14:40|41637.4|41617.4|41632.8|41612.8|41637.4|41617.4|41632.8|41612.8|5
1726053290000|2024-09-11 11:14:50|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|41630.3|41610.3|7
1726053300000|2024-09-11 11:15:00|41632.8|41612.8|41637.8|41617.8|41637.8|41617.8|41632.8|41612.8|26
1726053310000|2024-09-11 11:15:10|41635.3|41615.3|41635.3|41615.3|41635.3|41615.3|41632.8|41612.8|5
1726053320000|2024-09-11 11:15:20|41637.4|41617.4|41640.3|41620.3|41640.3|41620.3|41635.3|41615.3|9
1726053330000|2024-09-11 11:15:30|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|1
1726053340000|2024-09-11 11:15:40|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|12
1726053350000|2024-09-11 11:15:50|41633.2|41613.2|41635.3|41615.3|41635.3|41615.3|41633.2|41613.2|1
1726053360000|2024-09-11 11:16:00|41637.8|41617.8|41637.8|41617.8|41637.8|41617.8|41637.8|41617.8|4
1726053370000|2024-09-11 11:16:10|41639.9|41619.9|41640.3|41620.3|41640.3|41620.3|41639.9|41619.9|2
1726053380000|2024-09-11 11:16:20|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|11
1726053390000|2024-09-11 11:16:30|41644.9|41624.9|41645.3|41625.3|41645.3|41625.3|41644.9|41624.9|5
1726053400000|2024-09-11 11:16:40|41647.4|41627.4|41647.8|41627.8|41647.8|41627.8|41647.4|41627.4|3
1726053410000|2024-09-11 11:16:50|41648.2|41628.2|41647.8|41627.8|41648.2|41628.2|41647.8|41627.8|5
1726053420000|2024-09-11 11:17:00|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|1
1726053430000|2024-09-11 11:17:10|41652.4|41632.4|41657.8|41637.8|41657.8|41637.8|41650.3|41630.3|17
1726053440000|2024-09-11 11:17:20|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|4
1726053450000|2024-09-11 11:17:30|41667.8|41647.8|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|27
1726053460000|2024-09-11 11:17:40|41667.4|41647.4|41665.3|41645.3|41667.8|41647.8|41664.9|41644.9|7
1726053470000|2024-09-11 11:17:50|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|19
1726053480000|2024-09-11 11:18:00|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|4
1726053490000|2024-09-11 11:18:10|41669.9|41649.9|41665.3|41645.3|41670.3|41650.3|41665.3|41645.3|6
1726053500000|2024-09-11 11:18:20|41667.8|41647.8|41670.3|41650.3|41672.8|41652.8|41667.8|41647.8|16
1726053510000|2024-09-11 11:18:30|41672.4|41652.4|41667.8|41647.8|41677.4|41657.4|41667.8|41647.8|64
1726053520000|2024-09-11 11:18:40|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|12
1726053540000|2024-09-11 11:19:00|41667.4|41647.4|41662.8|41642.8|41667.8|41647.8|41662.8|41642.8|13
1726053550000|2024-09-11 11:19:10|41655.3|41635.3|41657.8|41637.8|41657.8|41637.8|41655.3|41635.3|8
1726053560000|2024-09-11 11:19:20|41655.3|41635.3|41652.8|41632.8|41655.3|41635.3|41652.8|41632.8|1
1726053570000|2024-09-11 11:19:30|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|9
1726053580000|2024-09-11 11:19:40|41653.2|41633.2|41648.7|41628.7|41653.2|41633.2|41648.7|41628.7|8
1726053590000|2024-09-11 11:19:50|41648.2|41628.2|41647.8|41627.8|41648.2|41628.2|41647.8|41627.8|23
1726053600000|2024-09-11 11:20:00|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|1
1726053610000|2024-09-11 11:20:10|41646.2|41626.2|41647.8|41627.8|41647.8|41627.8|41645.3|41625.3|10
1726053620000|2024-09-11 11:20:20|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|2
1726053630000|2024-09-11 11:20:30|41652.8|41632.8|41660.3|41640.3|41660.3|41640.3|41652.8|41632.8|16
1726053640000|2024-09-11 11:20:40|41658.2|41638.2|41657.8|41637.8|41658.2|41638.2|41657.8|41637.8|0
1726053650000|2024-09-11 11:20:50|41655.3|41635.3|41657.8|41637.8|41657.8|41637.8|41655.3|41635.3|5
1726053660000|2024-09-11 11:21:00|41655.3|41635.3|41645.7|41625.7|41655.3|41635.3|41645.7|41625.7|17
1726053670000|2024-09-11 11:21:10|||||||||4
1726053680000|2024-09-11 11:21:20|41643.2|41623.2|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|1
1726053690000|2024-09-11 11:21:30|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|6
1726053710000|2024-09-11 11:21:50|41645.7|41625.7|41644.9|41624.9|41645.7|41625.7|41643.2|41623.2|11
1726053720000|2024-09-11 11:22:00|41645.3|41625.3|41647.8|41627.8|41649.9|41629.9|41645.3|41625.3|12
1726053740000|2024-09-11 11:22:20|||||||||3
1726053750000|2024-09-11 11:22:30|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|12
1726053760000|2024-09-11 11:22:40|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|6
1726053770000|2024-09-11 11:22:50|||||||||2
1726053780000|2024-09-11 11:23:00|41640.3|41620.3|41647.4|41627.4|41647.4|41627.4|41640.3|41620.3|8
1726053790000|2024-09-11 11:23:10|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|5
1726053810000|2024-09-11 11:23:30|41645.3|41625.3|41647.8|41627.8|41647.8|41627.8|41645.3|41625.3|0
1726053820000|2024-09-11 11:23:40|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41642.8|41622.8|3
1726053830000|2024-09-11 11:23:50|41647.8|41627.8|41645.3|41625.3|41647.8|41627.8|41645.3|41625.3|1
1726053840000|2024-09-11 11:24:00|41644.9|41624.9|41647.8|41627.8|41647.8|41627.8|41642.8|41622.8|9
1726053860000|2024-09-11 11:24:20|41647.4|41627.4|41645.3|41625.3|41647.8|41627.8|41645.3|41625.3|1
1726053870000|2024-09-11 11:24:30|41643.3|41623.3|41640.3|41620.3|41643.3|41623.3|41637.8|41617.8|16
1726053880000|2024-09-11 11:24:40|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|1
1726053900000|2024-09-11 11:25:00|41645.3|41625.3|41633.7|41613.7|41645.3|41625.3|41633.3|41613.3|34
1726053910000|2024-09-11 11:25:10|41636.2|41616.2|41640.3|41620.3|41640.3|41620.3|41636.2|41616.2|5
1726053930000|2024-09-11 11:25:30|41642.4|41622.4|41642.8|41622.8|41642.8|41622.8|41642.4|41622.4|2
1726053940000|2024-09-11 11:25:40|41644.9|41624.9|41642.8|41622.8|41645.3|41625.3|41642.8|41622.8|12
1726053950000|2024-09-11 11:25:50|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|2
1726053960000|2024-09-11 11:26:00|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|0
1726053970000|2024-09-11 11:26:10|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|8
1726053990000|2024-09-11 11:26:30|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|0
1726054000000|2024-09-11 11:26:40|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|0
1726054010000|2024-09-11 11:26:50|41652.8|41632.8|41655.3|41635.3|41655.3|41635.3|41652.8|41632.8|4
1726054020000|2024-09-11 11:27:00|41657.4|41637.4|41660.3|41640.3|41660.3|41640.3|41657.4|41637.4|7
1726054030000|2024-09-11 11:27:10|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|25
1726054040000|2024-09-11 11:27:20|41677.8|41657.8|41680.3|41660.3|41682.4|41662.4|41677.8|41657.8|11
1726054050000|2024-09-11 11:27:30|||||||||1
1726054060000|2024-09-11 11:27:40|41680.8|41660.8|41687.8|41667.8|41687.8|41667.8|41680.8|41660.8|13
1726054070000|2024-09-11 11:27:50|41685.8|41665.8|41683.3|41663.3|41685.8|41665.8|41683.3|41663.3|7
1726054080000|2024-09-11 11:28:00|41680.8|41660.8|41677.8|41657.8|41680.8|41660.8|41677.8|41657.8|2
1726054090000|2024-09-11 11:28:10|||||||||3
1726054100000|2024-09-11 11:28:20|41677.4|41657.4|41680.3|41660.3|41680.3|41660.3|41677.4|41657.4|13
1726054110000|2024-09-11 11:28:30|41678.3|41658.3|41675.3|41655.3|41680.3|41660.3|41675.3|41655.3|1
1726054120000|2024-09-11 11:28:40|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|0
1726054130000|2024-09-11 11:28:50|41675.3|41655.3|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|3
1726054140000|2024-09-11 11:29:00|41677.8|41657.8|41675.3|41655.3|41678.3|41658.3|41675.3|41655.3|6
1726054150000|2024-09-11 11:29:10|||||||||1
1726054160000|2024-09-11 11:29:20|||||||||1
1726054170000|2024-09-11 11:29:30|41673.3|41653.3|41675.3|41655.3|41675.3|41655.3|41673.3|41653.3|3
1726054180000|2024-09-11 11:29:40|||||||||1
1726054190000|2024-09-11 11:29:50|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|11
1726054200000|2024-09-11 11:30:00|41675.8|41655.8|41687.4|41667.4|41687.4|41667.4|41675.8|41655.8|10
1726054210000|2024-09-11 11:30:10|41687.8|41667.8|41690.3|41670.3|41690.3|41670.3|41685.3|41665.3|2
1726054220000|2024-09-11 11:30:20|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|1
1726054230000|2024-09-11 11:30:30|41689.9|41669.9|41690.4|41670.4|41690.4|41670.4|41687.9|41667.9|4
1726054240000|2024-09-11 11:30:40|41692.9|41672.9|41697.9|41677.9|41700.4|41680.4|41692.9|41672.9|15
1726054250000|2024-09-11 11:30:50|41695.4|41675.4|41695.4|41675.4|41695.4|41675.4|41695.4|41675.4|1
1726054260000|2024-09-11 11:31:00|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|41692.9|41672.9|7
1726054270000|2024-09-11 11:31:10|41695.8|41675.8|41693.3|41673.3|41695.8|41675.8|41693.3|41673.3|8
1726054280000|2024-09-11 11:31:20|41690.8|41670.8|41687.9|41667.9|41690.8|41670.8|41687.9|41667.9|6
1726054290000|2024-09-11 11:31:30|41685.8|41665.8|41682.9|41662.9|41687.9|41667.9|41682.9|41662.9|9
1726054300000|2024-09-11 11:31:40|41682.4|41662.4|41675.4|41655.4|41682.4|41662.4|41672.9|41652.9|15
1726054310000|2024-09-11 11:31:50|41677.9|41657.9|41670.4|41650.4|41677.9|41657.9|41670.4|41650.4|21
1726054320000|2024-09-11 11:32:00|41668.3|41648.3|41682.9|41662.9|41682.9|41662.9|41668.3|41648.3|17
1726054330000|2024-09-11 11:32:10|41683.3|41663.3|41682.9|41662.9|41687.9|41667.9|41682.9|41662.9|4
1726054340000|2024-09-11 11:32:20|41678.7|41658.7|41677.9|41657.9|41678.7|41658.7|41672.9|41652.9|13
1726054350000|2024-09-11 11:32:30|41679.9|41659.9|41675.4|41655.4|41679.9|41659.9|41672.9|41652.9|5
1726054360000|2024-09-11 11:32:40|41672.9|41652.9|41674.9|41654.9|41674.9|41654.9|41672.9|41652.9|9
1726054370000|2024-09-11 11:32:50|41677|41657|41677.4|41657.4|41677.4|41657.4|41674.9|41654.9|4
1726054380000|2024-09-11 11:33:00|41677.9|41657.9|41667.9|41647.9|41677.9|41657.9|41667.9|41647.9|8
1726054390000|2024-09-11 11:33:10|41662.9|41642.9|41657.9|41637.9|41662.9|41642.9|41657.9|41637.9|8
1726054400000|2024-09-11 11:33:20|41655.8|41635.8|41647.9|41627.9|41657.9|41637.9|41647.9|41627.9|24
1726054410000|2024-09-11 11:33:30|41650.8|41630.8|41657.9|41637.9|41657.9|41637.9|41650.8|41630.8|19
1726054420000|2024-09-11 11:33:40|41658.3|41638.3|41665.4|41645.4|41665.4|41645.4|41658.3|41638.3|1
1726054430000|2024-09-11 11:33:50|||||||||2
1726054440000|2024-09-11 11:34:00|41669.9|41649.9|41675.4|41655.4|41675.4|41655.4|41669.9|41649.9|2
1726054450000|2024-09-11 11:34:10|41677.9|41657.9|41680.4|41660.4|41680.4|41660.4|41677.9|41657.9|3
1726054460000|2024-09-11 11:34:20|||||||||8
1726054470000|2024-09-11 11:34:30|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|32
1726054480000|2024-09-11 11:34:40|41684.5|41664.5|41675.8|41655.8|41684.5|41664.5|41675.8|41655.8|2
1726054490000|2024-09-11 11:34:50|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|17
1726054500000|2024-09-11 11:35:00|41675.8|41655.8|41677.9|41657.9|41680.4|41660.4|41675.4|41655.4|13
1726054510000|2024-09-11 11:35:10|41677.4|41657.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|1
1726054520000|2024-09-11 11:35:20|41680.4|41660.4|41682.9|41662.9|41682.9|41662.9|41680.4|41660.4|4
1726054530000|2024-09-11 11:35:30|41685.4|41665.4|41680.8|41660.8|41689.9|41669.9|41680.8|41660.8|14
1726054540000|2024-09-11 11:35:40|41682.9|41662.9|41670.4|41650.4|41684.9|41664.9|41670.4|41650.4|7
1726054550000|2024-09-11 11:35:50|41672.4|41652.4|41672.9|41652.9|41672.9|41652.9|41667.9|41647.9|3
1726054560000|2024-09-11 11:36:00|41673.3|41653.3|41677.9|41657.9|41682.9|41662.9|41673.3|41653.3|10
1726054570000|2024-09-11 11:36:10|41679.9|41659.9|41665.4|41645.4|41679.9|41659.9|41665.4|41645.4|11
1726054580000|2024-09-11 11:36:20|41667.9|41647.9|41667.9|41647.9|41667.9|41647.9|41665.4|41645.4|0
1726054590000|2024-09-11 11:36:30|41663.3|41643.3|41665.4|41645.4|41665.4|41645.4|41663.3|41643.3|5
1726054600000|2024-09-11 11:36:40|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|3
1726054610000|2024-09-11 11:36:50|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|2
1726054620000|2024-09-11 11:37:00|41664.9|41644.9|41667.9|41647.9|41667.9|41647.9|41664.9|41644.9|2
1726054630000|2024-09-11 11:37:10|41669.9|41649.9|41670.4|41650.4|41670.4|41650.4|41669.9|41649.9|0
1726054640000|2024-09-11 11:37:20|41668.3|41648.3|41667.9|41647.9|41668.3|41648.3|41667.9|41647.9|0
1726054650000|2024-09-11 11:37:30|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|0
1726054660000|2024-09-11 11:37:40|41667.9|41647.9|41672.9|41652.9|41672.9|41652.9|41667.9|41647.9|4
1726054670000|2024-09-11 11:37:50|41670.8|41650.8|41670.4|41650.4|41670.8|41650.8|41668.3|41648.3|2
1726054680000|2024-09-11 11:38:00|41672.9|41652.9|41672.9|41652.9|41673.3|41653.3|41672.9|41652.9|6
1726054690000|2024-09-11 11:38:10|41672.5|41652.5|41670.4|41650.4|41672.5|41652.5|41670.4|41650.4|2
1726054700000|2024-09-11 11:38:20|41667.9|41647.9|41667.9|41647.9|41667.9|41647.9|41665.8|41645.8|2
1726054710000|2024-09-11 11:38:30|41665.4|41645.4|41662.9|41642.9|41667|41647|41662.9|41642.9|1
1726054720000|2024-09-11 11:38:40|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660|41640|5
1726054730000|2024-09-11 11:38:50|41660|41640|41655.4|41635.4|41660|41640|41655.4|41635.4|2
1726054740000|2024-09-11 11:39:00|41655|41635|41645.4|41625.4|41655|41635|41645.4|41625.4|5
1726054750000|2024-09-11 11:39:10|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|7
1726054760000|2024-09-11 11:39:20|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|6
1726054770000|2024-09-11 11:39:30|41635.8|41615.8|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|7
1726054780000|2024-09-11 11:39:40|41642.5|41622.5|41645.4|41625.4|41645.4|41625.4|41642.5|41622.5|4
1726054790000|2024-09-11 11:39:50|41647.5|41627.5|41655|41635|41655|41635|41647.5|41627.5|7
1726054800000|2024-09-11 11:40:00|41657.5|41637.5|41655.8|41635.8|41657.9|41637.9|41652.9|41632.9|3
1726054810000|2024-09-11 11:40:10|41655.4|41635.4|41652.9|41632.9|41655.4|41635.4|41652.9|41632.9|2
1726054830000|2024-09-11 11:40:30|41652.5|41632.5|41650.4|41630.4|41652.5|41632.5|41650.4|41630.4|1
1726054840000|2024-09-11 11:40:40|||||||||3
1726054850000|2024-09-11 11:40:50|41650|41630|41650|41630|41650|41630|41650|41630|0
1726054860000|2024-09-11 11:41:00|41650.4|41630.4|41660.4|41640.4|41660.4|41640.4|41650.4|41630.4|8
1726054870000|2024-09-11 11:41:10|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|0
1726054880000|2024-09-11 11:41:20|41660.4|41640.4|41662.9|41642.9|41662.9|41642.9|41660.4|41640.4|4
1726054890000|2024-09-11 11:41:30|41660.8|41640.8|41660.4|41640.4|41660.8|41640.8|41660.4|41640.4|3
1726054910000|2024-09-11 11:41:50|||||||||2
1726054920000|2024-09-11 11:42:00|41660|41640|41657.5|41637.5|41660|41640|41657.5|41637.5|3
1726054930000|2024-09-11 11:42:10|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|3
1726054940000|2024-09-11 11:42:20|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|2
1726054950000|2024-09-11 11:42:30|41652.5|41632.5|41647.9|41627.9|41652.9|41632.9|41647.9|41627.9|3
1726054960000|2024-09-11 11:42:40|||||||||1
1726054970000|2024-09-11 11:42:50|||||||||1
1726054980000|2024-09-11 11:43:00|41650|41630|41647.9|41627.9|41650.4|41630.4|41647.9|41627.9|7
1726054990000|2024-09-11 11:43:10|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|1
1726055000000|2024-09-11 11:43:20|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41645.8|41625.8|4
1726055010000|2024-09-11 11:43:30|41645.8|41625.8|41645.8|41625.8|41647.9|41627.9|41645.8|41625.8|2
1726055020000|2024-09-11 11:43:40|41643.7|41623.7|41645.8|41625.8|41645.8|41625.8|41643.3|41623.3|2
1726055040000|2024-09-11 11:44:00|41647.9|41627.9|41645.8|41625.8|41647.9|41627.9|41643.3|41623.3|4
1726055050000|2024-09-11 11:44:10|41643.3|41623.3|41647.9|41627.9|41647.9|41627.9|41643.3|41623.3|8
1726055060000|2024-09-11 11:44:20|41648.7|41628.7|41663.3|41643.3|41665|41645|41648.7|41628.7|20
1726055070000|2024-09-11 11:44:30|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|1
1726055090000|2024-09-11 11:44:50|41665.4|41645.4|41665.8|41645.8|41665.8|41645.8|41663.3|41643.3|2
1726055100000|2024-09-11 11:45:00|41667.9|41647.9|41670.4|41650.4|41670.4|41650.4|41667.9|41647.9|7
1726055110000|2024-09-11 11:45:10|41665.8|41645.8|41660.8|41640.8|41667.9|41647.9|41660.8|41640.8|25
1726055130000|2024-09-11 11:45:30|41662.9|41642.9|41662.9|41642.9|41665.4|41645.4|41662.9|41642.9|3
1726055140000|2024-09-11 11:45:40|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|41663.3|41643.3|1
1726055150000|2024-09-11 11:45:50|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|0
1726055160000|2024-09-11 11:46:00|41665.4|41645.4|41667.9|41647.9|41667.9|41647.9|41665.4|41645.4|6
1726055170000|2024-09-11 11:46:10|41670.4|41650.4|41667.9|41647.9|41670.4|41650.4|41667.9|41647.9|2
1726055180000|2024-09-11 11:46:20|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|0
1726055190000|2024-09-11 11:46:30|41670|41650|41670.4|41650.4|41670.4|41650.4|41667.9|41647.9|2
1726055200000|2024-09-11 11:46:40|41667.9|41647.9|41667.9|41647.9|41667.9|41647.9|41667.9|41647.9|1
1726055210000|2024-09-11 11:46:50|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|41670.4|41650.4|1
1726055220000|2024-09-11 11:47:00|41667.9|41647.9|41670.4|41650.4|41672.9|41652.9|41667.9|41647.9|2
1726055230000|2024-09-11 11:47:10|41667.9|41647.9|41672.9|41652.9|41672.9|41652.9|41667.9|41647.9|4
1726055240000|2024-09-11 11:47:20|41670.8|41650.8|41672.9|41652.9|41672.9|41652.9|41670.4|41650.4|7
1726055260000|2024-09-11 11:47:40|41668.7|41648.7|41662.9|41642.9|41668.7|41648.7|41662.9|41642.9|9
1726055280000|2024-09-11 11:48:00|||||||||1
1726055290000|2024-09-11 11:48:10|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|1
1726055320000|2024-09-11 11:48:40|||||||||4
1726055350000|2024-09-11 11:49:10|41665.8|41645.8|41667.9|41647.9|41667.9|41647.9|41665.8|41645.8|4
1726055360000|2024-09-11 11:49:20|41670|41650|41670.8|41650.8|41675.4|41655.4|41670|41650|12
1726055370000|2024-09-11 11:49:30|41673.3|41653.3|41670.8|41650.8|41673.3|41653.3|41670.8|41650.8|0
1726055380000|2024-09-11 11:49:40|41670.4|41650.4|41672.9|41652.9|41672.9|41652.9|41670.4|41650.4|0
1726055390000|2024-09-11 11:49:50|41673.3|41653.3|41675.4|41655.4|41675.4|41655.4|41670.8|41650.8|1
1726055400000|2024-09-11 11:50:00|41680|41660|41680.4|41660.4|41682.9|41662.9|41677.9|41657.9|3
1726055410000|2024-09-11 11:50:10|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41675.8|41655.8|0
1726055420000|2024-09-11 11:50:20|41680.4|41660.4|41680.4|41660.4|41680.4|41660.4|41680.4|41660.4|1
1726055430000|2024-09-11 11:50:30|41677.9|41657.9|41680.4|41660.4|41680.4|41660.4|41677.9|41657.9|1
1726055440000|2024-09-11 11:50:40|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|27
1726055450000|2024-09-11 11:50:50|41685.8|41665.8|41685.4|41665.4|41685.8|41665.8|41685.4|41665.4|0
1726055460000|2024-09-11 11:51:00|41687.5|41667.5|41687.9|41667.9|41687.9|41667.9|41687.5|41667.5|0
1726055470000|2024-09-11 11:51:10|41682.9|41662.9|41685|41665|41685.4|41665.4|41682.9|41662.9|5
1726055480000|2024-09-11 11:51:20|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|41685.4|41665.4|0
1726055490000|2024-09-11 11:51:30|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|1
1726055500000|2024-09-11 11:51:40|41685.4|41665.4|41680.4|41660.4|41685.4|41665.4|41680.4|41660.4|10
1726055510000|2024-09-11 11:51:50|41677.9|41657.9|41662.9|41642.9|41677.9|41657.9|41660.4|41640.4|8
1726055530000|2024-09-11 11:52:10|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|0
1726055540000|2024-09-11 11:52:20|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|6
1726055550000|2024-09-11 11:52:30|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|5
1726055560000|2024-09-11 11:52:40|41660.8|41640.8|41660.4|41640.4|41660.8|41640.8|41660.4|41640.4|0
1726055570000|2024-09-11 11:52:50|41662.9|41642.9|41665.4|41645.4|41665.4|41645.4|41662.9|41642.9|2
1726055580000|2024-09-11 11:53:00|41661.3|41641.3|41660.8|41640.8|41662.9|41642.9|41660.4|41640.4|2
1726055590000|2024-09-11 11:53:10|41662.9|41642.9|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|2
1726055600000|2024-09-11 11:53:20|41660.8|41640.8|41657.9|41637.9|41662.9|41642.9|41657.9|41637.9|7
1726055610000|2024-09-11 11:53:30|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|5
1726055620000|2024-09-11 11:53:40|41652.9|41632.9|41642.9|41622.9|41652.9|41632.9|41642.9|41622.9|16
1726055630000|2024-09-11 11:53:50|41640.8|41620.8|41640.4|41620.4|41640.8|41620.8|41640.4|41620.4|0
1726055640000|2024-09-11 11:54:00|41637.9|41617.9|41632.9|41612.9|41637.9|41617.9|41632.9|41612.9|2
1726055650000|2024-09-11 11:54:10|41628.8|41608.8|41623.3|41603.3|41628.8|41608.8|41623.3|41603.3|15
1726055660000|2024-09-11 11:54:20|41622.9|41602.9|41620.8|41600.8|41622.9|41602.9|41620.8|41600.8|1
1726055670000|2024-09-11 11:54:30|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|2
1726055680000|2024-09-11 11:54:40|||||||||7
1726055690000|2024-09-11 11:54:50|41623.8|41603.8|41630.4|41610.4|41630.4|41610.4|41623.8|41603.8|7
1726055700000|2024-09-11 11:55:00|41632.9|41612.9|41625.4|41605.4|41632.9|41612.9|41625.4|41605.4|14
1726055710000|2024-09-11 11:55:10|41620.4|41600.4|41617.9|41597.9|41620.4|41600.4|41617.9|41597.9|3
1726055720000|2024-09-11 11:55:20|41615.8|41595.8|41610.8|41590.8|41617.9|41597.9|41610.8|41590.8|10
1726055730000|2024-09-11 11:55:30|41610.4|41590.4|41600.4|41580.4|41610.4|41590.4|41600.4|41580.4|1
1726055740000|2024-09-11 11:55:40|41598.3|41578.3|41600|41580|41600.4|41580.4|41595.8|41575.8|8
1726055750000|2024-09-11 11:55:50|41597.9|41577.9|41600.4|41580.4|41600.4|41580.4|41597.9|41577.9|1
1726055760000|2024-09-11 11:56:00|41602.9|41582.9|41605.4|41585.4|41607.9|41587.9|41600.4|41580.4|4
1726055770000|2024-09-11 11:56:10|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|0
1726055780000|2024-09-11 11:56:20|41605.8|41585.8|41602.9|41582.9|41605.8|41585.8|41600.8|41580.8|3
1726055790000|2024-09-11 11:56:30|41605.4|41585.4|41612.9|41592.9|41612.9|41592.9|41605.4|41585.4|20
1726055800000|2024-09-11 11:56:40|41615.4|41595.4|41615.4|41595.4|41617.9|41597.9|41615.4|41595.4|2
1726055810000|2024-09-11 11:56:50|||||||||1
1726055820000|2024-09-11 11:57:00|41613.3|41593.3|41612.9|41592.9|41615.4|41595.4|41610.4|41590.4|4
1726055830000|2024-09-11 11:57:10|41610.4|41590.4|41608.4|41588.4|41610.4|41590.4|41608.4|41588.4|0
1726055840000|2024-09-11 11:57:20|41607.9|41587.9|41600.4|41580.4|41607.9|41587.9|41600.4|41580.4|1
1726055850000|2024-09-11 11:57:30|41605|41585|41605.4|41585.4|41605.4|41585.4|41602.9|41582.9|1
1726055860000|2024-09-11 11:57:40|41603.4|41583.4|41603.4|41583.4|41605.4|41585.4|41603.4|41583.4|0
1726055870000|2024-09-11 11:57:50|41605.4|41585.4|41600.4|41580.4|41605.4|41585.4|41600.4|41580.4|10
1726055880000|2024-09-11 11:58:00|41598.4|41578.4|41593.4|41573.4|41600.4|41580.4|41593.4|41573.4|12
1726055890000|2024-09-11 11:58:10|41597.9|41577.9|41592.9|41572.9|41597.9|41577.9|41592.9|41572.9|13
1726055900000|2024-09-11 11:58:20|41595|41575|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|9
1726055910000|2024-09-11 11:58:30|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|1
1726055920000|2024-09-11 11:58:40|41595.9|41575.9|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|1
1726055930000|2024-09-11 11:58:50|41597.5|41577.5|41597.9|41577.9|41597.9|41577.9|41597.5|41577.5|0
1726055940000|2024-09-11 11:59:00|41595.9|41575.9|41595.4|41575.4|41595.9|41575.9|41595.4|41575.4|3
1726055950000|2024-09-11 11:59:10|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|3
1726055960000|2024-09-11 11:59:20|41600.4|41580.4|41610.4|41590.4|41610.4|41590.4|41600.4|41580.4|9
1726055970000|2024-09-11 11:59:30|||||||||2
1726055980000|2024-09-11 11:59:40|41615|41595|41617.9|41597.9|41617.9|41597.9|41612.9|41592.9|1
1726055990000|2024-09-11 11:59:50|41620.4|41600.4|41620.4|41600.4|41622.9|41602.9|41620.4|41600.4|4
1726056000000|2024-09-11 12:00:00|41615.4|41595.4|41612.9|41592.9|41615.4|41595.4|41612.9|41592.9|11
1726056010000|2024-09-11 12:00:10|41615.4|41595.4|41618.4|41598.4|41620.4|41600.4|41610.4|41590.4|15
1726056020000|2024-09-11 12:00:20|41615.9|41595.9|41625.4|41605.4|41625.4|41605.4|41615.9|41595.9|2
1726056030000|2024-09-11 12:00:30|41623.4|41603.4|41622.9|41602.9|41627.5|41607.5|41622.9|41602.9|6
1726056040000|2024-09-11 12:00:40|41620.4|41600.4|41605.4|41585.4|41620.4|41600.4|41605.4|41585.4|9
1726056050000|2024-09-11 12:00:50|41602.9|41582.9|41605.4|41585.4|41605.4|41585.4|41600.9|41580.9|3
1726056060000|2024-09-11 12:01:00|41607.9|41587.9|41597.9|41577.9|41607.9|41587.9|41597.9|41577.9|19
1726056070000|2024-09-11 12:01:10|41595.9|41575.9|41595.9|41575.9|41597.9|41577.9|41595.4|41575.4|14
1726056080000|2024-09-11 12:01:20|41597.9|41577.9|41600.4|41580.4|41602.5|41582.5|41597.9|41577.9|10
1726056090000|2024-09-11 12:01:30|41602.5|41582.5|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|2
1726056100000|2024-09-11 12:01:40|41597.5|41577.5|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|5
1726056110000|2024-09-11 12:01:50|41595|41575|41595.4|41575.4|41595.4|41575.4|41590.4|41570.4|5
1726056120000|2024-09-11 12:02:00|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|3
1726056130000|2024-09-11 12:02:10|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|0
1726056140000|2024-09-11 12:02:20|||||||||3
1726056150000|2024-09-11 12:02:30|||||||||2
1726056160000|2024-09-11 12:02:40|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|0
1726056170000|2024-09-11 12:02:50|||||||||1
1726056180000|2024-09-11 12:03:00|41597.9|41577.9|41595.4|41575.4|41597.9|41577.9|41592.9|41572.9|4
1726056190000|2024-09-11 12:03:10|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|3
1726056200000|2024-09-11 12:03:20|41590.4|41570.4|41580.9|41560.9|41590.4|41570.4|41580.9|41560.9|9
1726056210000|2024-09-11 12:03:30|41582.9|41562.9|41580.4|41560.4|41583.4|41563.4|41580.4|41560.4|5
1726056220000|2024-09-11 12:03:40|41582.9|41562.9|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|8
1726056230000|2024-09-11 12:03:50|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|5
1726056240000|2024-09-11 12:04:00|41585|41565|41590.9|41570.9|41590.9|41570.9|41585|41565|6
1726056250000|2024-09-11 12:04:10|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41588.4|41568.4|22
1726056260000|2024-09-11 12:04:20|41595|41575|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|0
1726056270000|2024-09-11 12:04:30|41593.4|41573.4|41595.9|41575.9|41595.9|41575.9|41592.9|41572.9|16
1726056280000|2024-09-11 12:04:40|41597.9|41577.9|41600|41580|41600|41580|41597.9|41577.9|10
1726056290000|2024-09-11 12:04:50|||||||||1
1726056300000|2024-09-11 12:05:00|41600.5|41580.5|41610.5|41590.5|41610.5|41590.5|41595.9|41575.9|18
1726056310000|2024-09-11 12:05:10|41613|41593|41610.5|41590.5|41613.4|41593.4|41610.5|41590.5|8
1726056320000|2024-09-11 12:05:20|41613|41593|41613|41593|41613|41593|41613|41593|2
1726056330000|2024-09-11 12:05:30|41615.5|41595.5|41610.5|41590.5|41615.5|41595.5|41610.5|41590.5|8
1726056340000|2024-09-11 12:05:40|41608|41588|41610.5|41590.5|41612.5|41592.5|41608|41588|2
1726056350000|2024-09-11 12:05:50|41610.9|41590.9|41610.5|41590.5|41610.9|41590.9|41608|41588|2
1726056360000|2024-09-11 12:06:00|41610|41590|41610.5|41590.5|41610.5|41590.5|41608|41588|4
1726056370000|2024-09-11 12:06:10|41612.5|41592.5|41615.5|41595.5|41615.5|41595.5|41612.5|41592.5|12
1726056380000|2024-09-11 12:06:20|41618|41598|41618|41598|41618|41598|41618|41598|0
1726056390000|2024-09-11 12:06:30|41623|41603|41625.5|41605.5|41625.9|41605.9|41623|41603|16
1726056400000|2024-09-11 12:06:40|41628|41608|41628|41608|41628|41608|41628|41608|4
1726056410000|2024-09-11 12:06:50|41623|41603|41628|41608|41628|41608|41623|41603|3
1726056420000|2024-09-11 12:07:00|41625.5|41605.5|41625|41605|41625.5|41605.5|41623|41603|3
1726056430000|2024-09-11 12:07:10|41623|41603|41620.9|41600.9|41623|41603|41620.9|41600.9|2
1726056450000|2024-09-11 12:07:30|41618.8|41598.8|41628|41608|41628|41608|41618.8|41598.8|6
1726056470000|2024-09-11 12:07:50|41630|41610|41630.5|41610.5|41630.5|41610.5|41630|41610|2
1726056480000|2024-09-11 12:08:00|41632.5|41612.5|41645|41625|41645.5|41625.5|41632.5|41612.5|9
1726056490000|2024-09-11 12:08:10|41645.5|41625.5|41643|41623|41645.5|41625.5|41643|41623|2
1726056500000|2024-09-11 12:08:20|41640.5|41620.5|41640.5|41620.5|41640.5|41620.5|41640.5|41620.5|3
1726056510000|2024-09-11 12:08:30|41640|41620|41635.5|41615.5|41640|41620|41635.5|41615.5|16
1726056520000|2024-09-11 12:08:40|||||||||4
1726056530000|2024-09-11 12:08:50|41635|41615|41623|41603|41635|41615|41623|41603|4
1726056540000|2024-09-11 12:09:00|41620.9|41600.9|41618|41598|41620.9|41600.9|41618|41598|1
1726056550000|2024-09-11 12:09:10|41615.5|41595.5|41615|41595|41615.5|41595.5|41615|41595|1
1726056560000|2024-09-11 12:09:20|41615.5|41595.5|41613|41593|41615.5|41595.5|41613|41593|1
1726056570000|2024-09-11 12:09:30|41613.4|41593.4|41615.5|41595.5|41615.5|41595.5|41613.4|41593.4|1
1726056580000|2024-09-11 12:09:40|41615.9|41595.9|41623|41603|41625.5|41605.5|41615.9|41595.9|6
1726056590000|2024-09-11 12:09:50|41625|41605|41633|41613|41633|41613|41623|41603|25
1726056600000|2024-09-11 12:10:00|41630.5|41610.5|41623|41603|41630.5|41610.5|41618|41598|47
1726056610000|2024-09-11 12:10:10|41623.4|41603.4|41625.5|41605.5|41625.5|41605.5|41623|41603|15
1726056620000|2024-09-11 12:10:20|||||||||9
1726056630000|2024-09-11 12:10:30|41625|41605|41613|41593|41625|41605|41613|41593|9
1726056640000|2024-09-11 12:10:40|41615.5|41595.5|41613|41593|41618|41598|41613|41593|5
1726056650000|2024-09-11 12:10:50|41615|41595|41613|41593|41615.9|41595.9|41613|41593|3
1726056660000|2024-09-11 12:11:00|41610|41590|41597.5|41577.5|41610|41590|41597.5|41577.5|9
1726056670000|2024-09-11 12:11:10|41598|41578|41600|41580|41600|41580|41595.5|41575.5|11
1726056680000|2024-09-11 12:11:20|41600.5|41580.5|41603|41583|41603|41583|41600.5|41580.5|2
1726056690000|2024-09-11 12:11:30|41602.5|41582.5|41593|41573|41602.5|41582.5|41593|41573|10
1726056700000|2024-09-11 12:11:40|41588.4|41568.4|41588.8|41568.8|41588.8|41568.8|41580.9|41560.9|15
1726056710000|2024-09-11 12:11:50|41590.9|41570.9|41596.3|41576.3|41596.3|41576.3|41588.8|41568.8|15
1726056720000|2024-09-11 12:12:00|41595.9|41575.9|41596.3|41576.3|41596.7|41576.7|41593.8|41573.8|4
1726056730000|2024-09-11 12:12:10|41595.9|41575.9|41596.7|41576.7|41596.7|41576.7|41593.8|41573.8|1
1726056740000|2024-09-11 12:12:20|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|2
1726056760000|2024-09-11 12:12:40|41596.3|41576.3|41604.2|41584.2|41606.3|41586.3|41596.3|41576.3|28
1726056770000|2024-09-11 12:12:50|41606.3|41586.3|41606.7|41586.7|41606.7|41586.7|41603.8|41583.8|16
1726056780000|2024-09-11 12:13:00|41603.8|41583.8|41603.8|41583.8|41608.4|41588.4|41603.8|41583.8|9
1726056790000|2024-09-11 12:13:10|41601.7|41581.7|41599.2|41579.2|41603.8|41583.8|41599.2|41579.2|12
1726056800000|2024-09-11 12:13:20|41598.8|41578.8|41591.3|41571.3|41598.8|41578.8|41591.3|41571.3|3
1726056810000|2024-09-11 12:13:30|41588.8|41568.8|41579.2|41559.2|41588.8|41568.8|41579.2|41559.2|9
1726056820000|2024-09-11 12:13:40|41577.2|41557.2|41576.3|41556.3|41577.2|41557.2|41574.2|41554.2|7
1726056830000|2024-09-11 12:13:50|41573.8|41553.8|41568.8|41548.8|41573.8|41553.8|41568.8|41548.8|11
1726056840000|2024-09-11 12:14:00|41570.9|41550.9|41573.8|41553.8|41575.9|41555.9|41570.9|41550.9|13
1726056850000|2024-09-11 12:14:10|41571.3|41551.3|41568.8|41548.8|41571.3|41551.3|41568.8|41548.8|10
1726056860000|2024-09-11 12:14:20|41571.3|41551.3|41568.8|41548.8|41571.3|41551.3|41568.8|41548.8|6
1726056870000|2024-09-11 12:14:30|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|41566.3|41546.3|6
1726056880000|2024-09-11 12:14:40|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1726056890000|2024-09-11 12:14:50|41565.9|41545.9|41566.7|41546.7|41566.7|41546.7|41565.9|41545.9|4
1726056900000|2024-09-11 12:15:00|41566.3|41546.3|41568.8|41548.8|41568.8|41548.8|41566.3|41546.3|5
1726056910000|2024-09-11 12:15:10|41563.8|41543.8|41566.3|41546.3|41568.8|41548.8|41563.8|41543.8|4
1726056920000|2024-09-11 12:15:20|41568.8|41548.8|41563.8|41543.8|41568.8|41548.8|41563.8|41543.8|4
1726056930000|2024-09-11 12:15:30|41566.3|41546.3|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|16
1726056940000|2024-09-11 12:15:40|41563.4|41543.4|41563.8|41543.8|41563.8|41543.8|41561.3|41541.3|13
1726056950000|2024-09-11 12:15:50|41565.9|41545.9|41568.8|41548.8|41568.8|41548.8|41565.9|41545.9|7
1726056970000|2024-09-11 12:16:10|41570.9|41550.9|41571.3|41551.3|41571.3|41551.3|41570.9|41550.9|3
1726056980000|2024-09-11 12:16:20|41570.9|41550.9|41568.8|41548.8|41571.3|41551.3|41568.8|41548.8|0
1726056990000|2024-09-11 12:16:30|41570.9|41550.9|41573.8|41553.8|41573.8|41553.8|41570.9|41550.9|3
1726057000000|2024-09-11 12:16:40|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|41568.8|41548.8|3
1726057010000|2024-09-11 12:16:50|||||||||4
1726057020000|2024-09-11 12:17:00|41573|41553|41573|41553|41573|41553|41573|41553|3
1726057040000|2024-09-11 12:17:20|41573.4|41553.4|41576.3|41556.3|41576.3|41556.3|41573.4|41553.4|13
1726057050000|2024-09-11 12:17:30|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|41578.8|41558.8|6
1726057060000|2024-09-11 12:17:40|41576.3|41556.3|41581.3|41561.3|41581.3|41561.3|41576.3|41556.3|3
1726057070000|2024-09-11 12:17:50|||||||||1
1726057080000|2024-09-11 12:18:00|41583.8|41563.8|41591.3|41571.3|41591.3|41571.3|41583.8|41563.8|12
1726057090000|2024-09-11 12:18:10|41588.8|41568.8|41593.8|41573.8|41593.8|41573.8|41588.8|41568.8|7
1726057100000|2024-09-11 12:18:20|41596.3|41576.3|41598.8|41578.8|41598.8|41578.8|41593.8|41573.8|6
1726057110000|2024-09-11 12:18:30|41600.9|41580.9|41601.3|41581.3|41601.3|41581.3|41600.9|41580.9|1
1726057120000|2024-09-11 12:18:40|41599.3|41579.3|41598.8|41578.8|41599.3|41579.3|41598.8|41578.8|2
1726057130000|2024-09-11 12:18:50|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|0
1726057140000|2024-09-11 12:19:00|41598.8|41578.8|41601.3|41581.3|41601.3|41581.3|41598.8|41578.8|6
1726057150000|2024-09-11 12:19:10|41603.4|41583.4|41605.9|41585.9|41605.9|41585.9|41603.4|41583.4|0
1726057170000|2024-09-11 12:19:30|41606.3|41586.3|41608.8|41588.8|41608.8|41588.8|41606.3|41586.3|2
1726057180000|2024-09-11 12:19:40|41606.3|41586.3|41603.8|41583.8|41606.8|41586.8|41603.8|41583.8|11
1726057190000|2024-09-11 12:19:50|41604.3|41584.3|41603.8|41583.8|41606.3|41586.3|41603.8|41583.8|2
1726057200000|2024-09-11 12:20:00|41608.8|41588.8|41615.9|41595.9|41615.9|41595.9|41608.8|41588.8|12
1726057210000|2024-09-11 12:20:10|41618.8|41598.8|41613.8|41593.8|41618.8|41598.8|41613.8|41593.8|5
1726057220000|2024-09-11 12:20:20|41614.3|41594.3|41618.8|41598.8|41618.8|41598.8|41614.3|41594.3|10
1726057230000|2024-09-11 12:20:30|41616.8|41596.8|41614.3|41594.3|41618.8|41598.8|41614.3|41594.3|13
1726057240000|2024-09-11 12:20:40|41611.8|41591.8|41613.8|41593.8|41613.8|41593.8|41611.8|41591.8|7
1726057250000|2024-09-11 12:20:50|41608.8|41588.8|41603.8|41583.8|41608.8|41588.8|41603.8|41583.8|4
1726057260000|2024-09-11 12:21:00|41601.8|41581.8|41601.3|41581.3|41601.8|41581.8|41601.3|41581.3|5
1726057270000|2024-09-11 12:21:10|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.4|41578.4|3
1726057280000|2024-09-11 12:21:20|41600.9|41580.9|41598.8|41578.8|41600.9|41580.9|41598.8|41578.8|4
1726057290000|2024-09-11 12:21:30|41600.9|41580.9|41598.8|41578.8|41603.8|41583.8|41598.8|41578.8|5
1726057300000|2024-09-11 12:21:40|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|6
1726057310000|2024-09-11 12:21:50|41589.7|41569.7|41583.8|41563.8|41589.7|41569.7|41583.8|41563.8|8
1726057320000|2024-09-11 12:22:00|41586.3|41566.3|41583.8|41563.8|41586.3|41566.3|41583.8|41563.8|10
1726057340000|2024-09-11 12:22:20|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|7
1726057350000|2024-09-11 12:22:30|41583.8|41563.8|41581.3|41561.3|41584.3|41564.3|41581.3|41561.3|10
1726057360000|2024-09-11 12:22:40|41583.8|41563.8|41586.3|41566.3|41586.3|41566.3|41581.3|41561.3|1
1726057370000|2024-09-11 12:22:50|41583.8|41563.8|41583.8|41563.8|41586.3|41566.3|41583.8|41563.8|3
1726057380000|2024-09-11 12:23:00|41581.3|41561.3|41581.3|41561.3|41583.4|41563.4|41581.3|41561.3|3
1726057390000|2024-09-11 12:23:10|41583.8|41563.8|41584.3|41564.3|41584.3|41564.3|41583.8|41563.8|6
1726057400000|2024-09-11 12:23:20|41583.8|41563.8|41586.3|41566.3|41588.8|41568.8|41583.8|41563.8|7
1726057410000|2024-09-11 12:23:30|41586.4|41566.4|41583.9|41563.9|41586.4|41566.4|41583.9|41563.9|0
1726057420000|2024-09-11 12:23:40|41586.4|41566.4|41588.9|41568.9|41588.9|41568.9|41586.4|41566.4|8
1726057430000|2024-09-11 12:23:50|41590.9|41570.9|41591.4|41571.4|41591.4|41571.4|41590.9|41570.9|5
1726057440000|2024-09-11 12:24:00|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|7
1726057450000|2024-09-11 12:24:10|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|9
1726057460000|2024-09-11 12:24:20|||||||||7
1726057470000|2024-09-11 12:24:30|41591.8|41571.8|41593.9|41573.9|41593.9|41573.9|41588.9|41568.9|10
1726057480000|2024-09-11 12:24:40|41591.4|41571.4|41586.8|41566.8|41593.9|41573.9|41586.8|41566.8|6
1726057490000|2024-09-11 12:24:50|41588.9|41568.9|41598.4|41578.4|41598.4|41578.4|41588.9|41568.9|10
1726057500000|2024-09-11 12:25:00|41600.9|41580.9|41603.9|41583.9|41603.9|41583.9|41598.9|41578.9|7
1726057510000|2024-09-11 12:25:10|41605.9|41585.9|41606.4|41586.4|41606.4|41586.4|41605.9|41585.9|4
1726057520000|2024-09-11 12:25:20|41608.9|41588.9|41604.3|41584.3|41608.9|41588.9|41604.3|41584.3|5
1726057530000|2024-09-11 12:25:30|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|1
1726057540000|2024-09-11 12:25:40|41601.8|41581.8|41601.4|41581.4|41603.9|41583.9|41598.9|41578.9|1
1726057550000|2024-09-11 12:25:50|41603.4|41583.4|41603.9|41583.9|41603.9|41583.9|41603.4|41583.4|2
1726057560000|2024-09-11 12:26:00|||||||||2
1726057570000|2024-09-11 12:26:10|41603.4|41583.4|41596.4|41576.4|41603.4|41583.4|41596.4|41576.4|6
1726057590000|2024-09-11 12:26:30|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|8
1726057600000|2024-09-11 12:26:40|||||||||7
1726057620000|2024-09-11 12:27:00|||||||||6
1726057630000|2024-09-11 12:27:10|41593.4|41573.4|41595.9|41575.9|41595.9|41575.9|41593.4|41573.4|2
1726057640000|2024-09-11 12:27:20|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|41593.4|41573.4|2
1726057650000|2024-09-11 12:27:30|41593|41573|41585.9|41565.9|41593|41573|41585.9|41565.9|7
1726057660000|2024-09-11 12:27:40|||||||||1
1726057680000|2024-09-11 12:28:00|41588.4|41568.4|41583.4|41563.4|41588.4|41568.4|41583.4|41563.4|6
1726057690000|2024-09-11 12:28:10|41581.4|41561.4|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|11
1726057700000|2024-09-11 12:28:20|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|6
1726057710000|2024-09-11 12:28:30|41573.4|41553.4|41570.9|41550.9|41573.4|41553.4|41570.9|41550.9|15
1726057720000|2024-09-11 12:28:40|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|3
1726057730000|2024-09-11 12:28:50|41575.9|41555.9|41580.1|41560.1|41580.1|41560.1|41575.9|41555.9|2
1726057740000|2024-09-11 12:29:00|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|15
1726057750000|2024-09-11 12:29:10|41580.1|41560.1|41580.9|41560.9|41580.9|41560.9|41580.1|41560.1|11
1726057760000|2024-09-11 12:29:20|||||||||11
1726057770000|2024-09-11 12:29:30|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|3
1726057790000|2024-09-11 12:29:50|41583.9|41563.9|41613.4|41593.4|41613.4|41593.4|41583.9|41563.9|9
1726057800000|2024-09-11 12:30:00|41613|41593|41572.6|41552.6|41618|41598|41507.2|41487.2|251
1726057810000|2024-09-11 12:30:10|41574.7|41554.7|41580.5|41560.5|41649.7|41629.7|41565.5|41545.5|109
1726057820000|2024-09-11 12:30:20|41583|41563|41494.3|41474.3|41585.5|41565.5|41494.3|41474.3|60
1726057830000|2024-09-11 12:30:30|41492.2|41472.2|41496.4|41476.4|41498.9|41478.9|41473.9|41453.9|76
1726057840000|2024-09-11 12:30:40|41491.4|41471.4|41511.4|41491.4|41511.4|41491.4|41486.4|41466.4|40
1726057850000|2024-09-11 12:30:50|41513.9|41493.9|41520.9|41500.9|41523.9|41503.9|41513.9|41493.9|70
1726057860000|2024-09-11 12:31:00|41521.4|41501.4|41534.3|41514.3|41538.9|41518.9|41516.8|41496.8|35
1726057870000|2024-09-11 12:31:10|41533.9|41513.9|41518.5|41498.5|41533.9|41513.9|41508.9|41488.9|41
1726057880000|2024-09-11 12:31:20|41518.9|41498.9|41516.4|41496.4|41523.9|41503.9|41511.4|41491.4|27
1726057890000|2024-09-11 12:31:30|41511.4|41491.4|41503.5|41483.5|41516.4|41496.4|41496.4|41476.4|42
1726057900000|2024-09-11 12:31:40|41505.5|41485.5|41528.5|41508.5|41528.5|41508.5|41505.5|41485.5|26
1726057910000|2024-09-11 12:31:50|41531.4|41511.4|41518.9|41498.9|41533.9|41513.9|41518.9|41498.9|40
1726057920000|2024-09-11 12:32:00|41521.4|41501.4|41540.5|41520.5|41540.5|41520.5|41518.9|41498.9|46
1726057930000|2024-09-11 12:32:10|41545.1|41525.1|41560.5|41540.5|41560.5|41540.5|41543|41523|12
1726057940000|2024-09-11 12:32:20|41563|41543|41570.5|41550.5|41585.5|41565.5|41560.5|41540.5|19
1726057950000|2024-09-11 12:32:30|41572.6|41552.6|41560.5|41540.5|41573|41553|41558|41538|35
1726057960000|2024-09-11 12:32:40|41563|41543|41555.5|41535.5|41578.5|41558.5|41553|41533|24
1726057970000|2024-09-11 12:32:50|41553|41533|41558|41538|41560.5|41540.5|41550.5|41530.5|15
1726057980000|2024-09-11 12:33:00|41560.1|41540.1|41568|41548|41575.1|41555.1|41555.5|41535.5|21
1726057990000|2024-09-11 12:33:10|41566|41546|41548|41528|41568|41548|41547.6|41527.6|27
1726058000000|2024-09-11 12:33:20|41545.5|41525.5|41540.5|41520.5|41545.5|41525.5|41536|41516|30
1726058010000|2024-09-11 12:33:30|41535.5|41515.5|41520.5|41500.5|41538|41518|41520.5|41500.5|9
1726058020000|2024-09-11 12:33:40|41523|41503|41543|41523|41545.5|41525.5|41523|41503|21
1726058030000|2024-09-11 12:33:50|41545.1|41525.1|41560.1|41540.1|41560.1|41540.1|41545.1|41525.1|23
1726058040000|2024-09-11 12:34:00|41560.5|41540.5|41565.5|41545.5|41565.5|41545.5|41556|41536|15
1726058050000|2024-09-11 12:34:10|41570.1|41550.1|41587.6|41567.6|41587.6|41567.6|41570.1|41550.1|23
1726058060000|2024-09-11 12:34:20|41588|41568|41588|41568|41592.6|41572.6|41585.5|41565.5|9
1726058070000|2024-09-11 12:34:30|41590.5|41570.5|41593.5|41573.5|41595.5|41575.5|41580.5|41560.5|18
1726058080000|2024-09-11 12:34:40|41593|41573|41570.5|41550.5|41593|41573|41566|41546|9
1726058090000|2024-09-11 12:34:50|41568|41548|41565.5|41545.5|41568|41548|41561|41541|17
1726058100000|2024-09-11 12:35:00|41563|41543|41558|41538|41563|41543|41548.5|41528.5|19
1726058110000|2024-09-11 12:35:10|41556|41536|41563.5|41543.5|41563.5|41543.5|41556|41536|11
1726058120000|2024-09-11 12:35:20|41565.5|41545.5|41553|41533|41568|41548|41550.5|41530.5|29
1726058130000|2024-09-11 12:35:30|41555.5|41535.5|41558|41538|41562.6|41542.6|41555.5|41535.5|14
1726058140000|2024-09-11 12:35:40|41555.5|41535.5|41555.5|41535.5|41560.5|41540.5|41553|41533|14
1726058150000|2024-09-11 12:35:50|41557.6|41537.6|41563|41543|41568|41548|41555.5|41535.5|9
1726058160000|2024-09-11 12:36:00|41561|41541|41548|41528|41563|41543|41545.5|41525.5|16
1726058170000|2024-09-11 12:36:10|41548.5|41528.5|41560.1|41540.1|41565.5|41545.5|41548.5|41528.5|16
1726058180000|2024-09-11 12:36:20|41558|41538|41548|41528|41558|41538|41545.1|41525.1|9
1726058190000|2024-09-11 12:36:30|41550.1|41530.1|41555.5|41535.5|41555.5|41535.5|41548|41528|9
1726058200000|2024-09-11 12:36:40|41557.6|41537.6|41553|41533|41563|41543|41553|41533|22
1726058210000|2024-09-11 12:36:50|41550.5|41530.5|41550.1|41530.1|41550.5|41530.5|41550.1|41530.1|5
1726058220000|2024-09-11 12:37:00|41548|41528|41555.5|41535.5|41555.5|41535.5|41542.6|41522.6|48
1726058230000|2024-09-11 12:37:10|41553|41533|41543|41523|41553|41533|41543|41523|12
1726058240000|2024-09-11 12:37:20|41541|41521|41526|41506|41541|41521|41526|41506|10
1726058250000|2024-09-11 12:37:30|41525.5|41505.5|41515.5|41495.5|41525.5|41505.5|41515.5|41495.5|14
1726058260000|2024-09-11 12:37:40|41513|41493|41523|41503|41528|41508|41510.5|41490.5|18
1726058270000|2024-09-11 12:37:50|41525.5|41505.5|41523|41503|41533|41513|41523|41503|15
1726058280000|2024-09-11 12:38:00|41525.5|41505.5|41513|41493|41528|41508|41513|41493|17
1726058290000|2024-09-11 12:38:10|41515.1|41495.1|41505.5|41485.5|41515.5|41495.5|41500.5|41480.5|25
1726058300000|2024-09-11 12:38:20|41509.7|41489.7|41528|41508|41528|41508|41509.7|41489.7|17
1726058310000|2024-09-11 12:38:30|41525.5|41505.5|41540.5|41520.5|41545.1|41525.1|41525.5|41505.5|6
1726058320000|2024-09-11 12:38:40|41538.5|41518.5|41555.5|41535.5|41555.5|41535.5|41538|41518|31
1726058330000|2024-09-11 12:38:50|41557.6|41537.6|41553.5|41533.5|41558|41538|41553.5|41533.5|5
1726058340000|2024-09-11 12:39:00|41551|41531|41563.1|41543.1|41563.1|41543.1|41550.6|41530.6|28
1726058350000|2024-09-11 12:39:10|41558.1|41538.1|41565.6|41545.6|41565.6|41545.6|41553.1|41533.1|19
1726058360000|2024-09-11 12:39:20|41563.5|41543.5|41573.1|41553.1|41578.1|41558.1|41563.1|41543.1|27
1726058370000|2024-09-11 12:39:30|41572.6|41552.6|41573.1|41553.1|41573.1|41553.1|41563.5|41543.5|41
1726058380000|2024-09-11 12:39:40|41578.1|41558.1|41582.6|41562.6|41583.1|41563.1|41578.1|41558.1|22
1726058390000|2024-09-11 12:39:50|41583.1|41563.1|41587.6|41567.6|41590.1|41570.1|41576|41556|42
1726058400000|2024-09-11 12:40:00|41586|41566|41558.5|41538.5|41586|41566|41558.1|41538.1|23
1726058410000|2024-09-11 12:40:10|41558.1|41538.1|41545.6|41525.6|41558.1|41538.1|41545.6|41525.6|22
1726058420000|2024-09-11 12:40:20|41548.1|41528.1|41543.1|41523.1|41548.1|41528.1|41543.1|41523.1|8
1726058430000|2024-09-11 12:40:30|41540.6|41520.6|41538.5|41518.5|41540.6|41520.6|41535.6|41515.6|10
1726058440000|2024-09-11 12:40:40|41536|41516|41540.1|41520.1|41540.1|41520.1|41533.1|41513.1|11
1726058450000|2024-09-11 12:40:50|41540.6|41520.6|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|13
1726058460000|2024-09-11 12:41:00|41541|41521|41533.1|41513.1|41541|41521|41533.1|41513.1|28
1726058470000|2024-09-11 12:41:10|41530.6|41510.6|41515.6|41495.6|41530.6|41510.6|41513.1|41493.1|20
1726058480000|2024-09-11 12:41:20|41517.6|41497.6|41520.6|41500.6|41520.6|41500.6|41517.6|41497.6|3
1726058490000|2024-09-11 12:41:30|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41515.6|41495.6|4
1726058500000|2024-09-11 12:41:40|41516|41496|41500.6|41480.6|41516|41496|41500.6|41480.6|19
1726058510000|2024-09-11 12:41:50|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41488.1|41468.1|14
1726058520000|2024-09-11 12:42:00|41495.6|41475.6|41483.9|41463.9|41495.6|41475.6|41478.5|41458.5|87
1726058530000|2024-09-11 12:42:10|41486|41466|41496|41476|41496|41476|41486|41466|12
1726058540000|2024-09-11 12:42:20|41493.9|41473.9|41488.5|41468.5|41493.9|41473.9|41488.5|41468.5|8
1726058550000|2024-09-11 12:42:30|41485.6|41465.6|41488.1|41468.1|41488.1|41468.1|41476.4|41456.4|21
1726058560000|2024-09-11 12:42:40|41486|41466|41495.6|41475.6|41495.6|41475.6|41486|41466|14
1726058570000|2024-09-11 12:42:50|41496|41476|41503.1|41483.1|41506|41486|41496|41476|30
1726058580000|2024-09-11 12:43:00|41501|41481|41488.5|41468.5|41501|41481|41488.5|41468.5|17
1726058590000|2024-09-11 12:43:10|41488.9|41468.9|41496|41476|41498.1|41478.1|41488.9|41468.9|8
1726058600000|2024-09-11 12:43:20|41495.6|41475.6|41500.6|41480.6|41500.6|41480.6|41493.5|41473.5|5
1726058610000|2024-09-11 12:43:30|41501|41481|41515.6|41495.6|41517.6|41497.6|41501|41481|40
1726058620000|2024-09-11 12:43:40|41515.1|41495.1|41506|41486|41515.1|41495.1|41503.5|41483.5|28
1726058630000|2024-09-11 12:43:50|41503.9|41483.9|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|5
1726058640000|2024-09-11 12:44:00|41502.6|41482.6|41498.5|41478.5|41505.6|41485.6|41498.5|41478.5|9
1726058650000|2024-09-11 12:44:10|41493.9|41473.9|41493.5|41473.5|41493.9|41473.9|41488.9|41468.9|9
1726058660000|2024-09-11 12:44:20|41491|41471|41479.3|41459.3|41493.1|41473.1|41479.3|41459.3|61
1726058670000|2024-09-11 12:44:30|41478.9|41458.9|41471.4|41451.4|41478.9|41458.9|41471.4|41451.4|7
1726058680000|2024-09-11 12:44:40|41471.8|41451.8|41471.8|41451.8|41474.3|41454.3|41471.4|41451.4|5
1726058690000|2024-09-11 12:44:50|41471.4|41451.4|41474.8|41454.8|41474.8|41454.8|41471.4|41451.4|6
1726058700000|2024-09-11 12:45:00|41476.8|41456.8|41496.4|41476.4|41498.9|41478.9|41476.8|41456.8|17
1726058710000|2024-09-11 12:45:10|41498.9|41478.9|41494.3|41474.3|41498.9|41478.9|41494.3|41474.3|12
1726058720000|2024-09-11 12:45:20|41493.9|41473.9|41504.3|41484.3|41504.3|41484.3|41493.9|41473.9|14
1726058730000|2024-09-11 12:45:30|41503.5|41483.5|41493.9|41473.9|41503.5|41483.5|41493.9|41473.9|32
1726058740000|2024-09-11 12:45:40|41489.3|41469.3|41476.8|41456.8|41489.3|41469.3|41476.8|41456.8|7
1726058750000|2024-09-11 12:45:50|41478.9|41458.9|41469.3|41449.3|41478.9|41458.9|41464.3|41444.3|13
1726058760000|2024-09-11 12:46:00|41471.4|41451.4|41459.3|41439.3|41471.4|41451.4|41457.3|41437.3|15
1726058770000|2024-09-11 12:46:10|41457.3|41437.3|41469.3|41449.3|41469.3|41449.3|41457.3|41437.3|25
1726058780000|2024-09-11 12:46:20|41468.5|41448.5|41466.4|41446.4|41468.5|41448.5|41461.8|41441.8|4
1726058790000|2024-09-11 12:46:30|41468.5|41448.5|41478.9|41458.9|41478.9|41458.9|41468.5|41448.5|9
1726058800000|2024-09-11 12:46:40|41481.4|41461.4|41489.3|41469.3|41489.3|41469.3|41479.3|41459.3|7
1726058810000|2024-09-11 12:46:50|41491.4|41471.4|41494.3|41474.3|41496.4|41476.4|41489.3|41469.3|2
1726058820000|2024-09-11 12:47:00|41496.4|41476.4|41506.4|41486.4|41506.4|41486.4|41494.3|41474.3|12
1726058830000|2024-09-11 12:47:10|41508.9|41488.9|41509.3|41489.3|41511.4|41491.4|41506.4|41486.4|11
1726058840000|2024-09-11 12:47:20|41507.3|41487.3|41509.3|41489.3|41509.3|41489.3|41506.4|41486.4|7
1726058850000|2024-09-11 12:47:30|41511.4|41491.4|41526|41506|41526|41506|41509.3|41489.3|25
1726058860000|2024-09-11 12:47:40|41528.5|41508.5|41538.9|41518.9|41538.9|41518.9|41528.5|41508.5|21
1726058870000|2024-09-11 12:47:50|41543.9|41523.9|41551|41531|41556|41536|41543.9|41523.9|19
1726058880000|2024-09-11 12:48:00|41551.4|41531.4|41551.4|41531.4|41553.9|41533.9|41548.9|41528.9|17
1726058890000|2024-09-11 12:48:10|41549.3|41529.3|41536.8|41516.8|41553.9|41533.9|41536.8|41516.8|8
1726058900000|2024-09-11 12:48:20|41536.4|41516.4|41536.4|41516.4|41541.4|41521.4|41533.9|41513.9|12
1726058910000|2024-09-11 12:48:30|41538.9|41518.9|41533.9|41513.9|41538.9|41518.9|41531.4|41511.4|7
1726058920000|2024-09-11 12:48:40|41531.4|41511.4|41531.4|41511.4|41533.9|41513.9|41528.9|41508.9|6
1726058930000|2024-09-11 12:48:50|41528.9|41508.9|41519.3|41499.3|41531.4|41511.4|41519.3|41499.3|14
1726058940000|2024-09-11 12:49:00|41516.8|41496.8|41516.4|41496.4|41518.9|41498.9|41511.4|41491.4|35
1726058950000|2024-09-11 12:49:10|41518.9|41498.9|41508.9|41488.9|41518.9|41498.9|41506.4|41486.4|16
1726058960000|2024-09-11 12:49:20|41511|41491|41526.4|41506.4|41528.9|41508.9|41511|41491|25
1726058970000|2024-09-11 12:49:30|41528.9|41508.9|41533.9|41513.9|41533.9|41513.9|41528.9|41508.9|11
1726058980000|2024-09-11 12:49:40|41536|41516|41538.9|41518.9|41538.9|41518.9|41536|41516|10
1726058990000|2024-09-11 12:49:50|41541.4|41521.4|41546.4|41526.4|41546.4|41526.4|41541.4|41521.4|23
1726059000000|2024-09-11 12:50:00|41543.9|41523.9|41543.9|41523.9|41546.4|41526.4|41541.4|41521.4|14
1726059010000|2024-09-11 12:50:10|41546.4|41526.4|41556|41536|41556|41536|41543.9|41523.9|15
1726059020000|2024-09-11 12:50:20|41553.9|41533.9|41553.9|41533.9|41558.9|41538.9|41553.9|41533.9|8
1726059030000|2024-09-11 12:50:30|41551.9|41531.9|41546.4|41526.4|41551.9|41531.9|41541.4|41521.4|52
1726059040000|2024-09-11 12:50:40|41548.9|41528.9|41538.9|41518.9|41548.9|41528.9|41538.9|41518.9|7
1726059050000|2024-09-11 12:50:50|41536.4|41516.4|41533.9|41513.9|41538.5|41518.5|41533.9|41513.9|5
1726059060000|2024-09-11 12:51:00|41531.4|41511.4|41533.5|41513.5|41533.5|41513.5|41523.9|41503.9|14
1726059070000|2024-09-11 12:51:10|41533.9|41513.9|41533.9|41513.9|41536.4|41516.4|41533.9|41513.9|1
1726059080000|2024-09-11 12:51:20|41538.9|41518.9|41555.6|41535.6|41555.6|41535.6|41536.4|41516.4|31
1726059090000|2024-09-11 12:51:30|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|5
1726059100000|2024-09-11 12:51:40|41560.6|41540.6|41555.6|41535.6|41560.6|41540.6|41553.1|41533.1|19
1726059110000|2024-09-11 12:51:50|41557.7|41537.7|41558.1|41538.1|41560.6|41540.6|41557.7|41537.7|7
1726059120000|2024-09-11 12:52:00|41553.5|41533.5|41558.1|41538.1|41558.1|41538.1|41553.5|41533.5|6
1726059130000|2024-09-11 12:52:10|41560.6|41540.6|41575.6|41555.6|41575.6|41555.6|41558.1|41538.1|97
1726059140000|2024-09-11 12:52:20|41578.1|41558.1|41570.2|41550.2|41580.6|41560.6|41570.2|41550.2|30
1726059150000|2024-09-11 12:52:30|41566|41546|41558.1|41538.1|41566|41546|41553.1|41533.1|9
1726059160000|2024-09-11 12:52:40|41560.6|41540.6|41563.1|41543.1|41563.1|41543.1|41560.6|41540.6|2
1726059170000|2024-09-11 12:52:50|41565.2|41545.2|41570.6|41550.6|41570.6|41550.6|41563.1|41543.1|3
1726059180000|2024-09-11 12:53:00|41568.1|41548.1|41595.6|41575.6|41595.6|41575.6|41568.1|41548.1|36
1726059190000|2024-09-11 12:53:10|41598.1|41578.1|41620.6|41600.6|41620.6|41600.6|41598.1|41578.1|54
1726059200000|2024-09-11 12:53:20|41623.1|41603.1|41618.1|41598.1|41635.2|41615.2|41618.1|41598.1|56
1726059210000|2024-09-11 12:53:30|41616|41596|41593.1|41573.1|41616|41596|41593.1|41573.1|17
1726059220000|2024-09-11 12:53:40|41597.7|41577.7|41598.1|41578.1|41598.1|41578.1|41597.7|41577.7|7
1726059230000|2024-09-11 12:53:50|41598.5|41578.5|41598.1|41578.1|41600.6|41580.6|41596|41576|4
1726059240000|2024-09-11 12:54:00|41595.6|41575.6|41588.1|41568.1|41595.6|41575.6|41583.5|41563.5|13
1726059250000|2024-09-11 12:54:10|41590.6|41570.6|41593.1|41573.1|41593.1|41573.1|41588.1|41568.1|3
1726059260000|2024-09-11 12:54:20|41593.5|41573.5|41598.5|41578.5|41598.5|41578.5|41593.5|41573.5|14
1726059270000|2024-09-11 12:54:30|41600.6|41580.6|41608.1|41588.1|41608.1|41588.1|41598.1|41578.1|9
1726059280000|2024-09-11 12:54:40|41605.6|41585.6|41605.6|41585.6|41608.1|41588.1|41603.1|41583.1|5
1726059290000|2024-09-11 12:54:50|41608.1|41588.1|41603.1|41583.1|41610.6|41590.6|41603.1|41583.1|9
1726059300000|2024-09-11 12:55:00|41608.1|41588.1|41608.1|41588.1|41610.6|41590.6|41603.1|41583.1|11
1726059310000|2024-09-11 12:55:10|41605.6|41585.6|41603.1|41583.1|41605.6|41585.6|41603.1|41583.1|14
1726059320000|2024-09-11 12:55:20|41600.6|41580.6|41603.1|41583.1|41603.1|41583.1|41593.1|41573.1|15
1726059330000|2024-09-11 12:55:30|41605.2|41585.2|41615.6|41595.6|41615.6|41595.6|41605.2|41585.2|14
1726059340000|2024-09-11 12:55:40|41613.1|41593.1|41615.6|41595.6|41615.6|41595.6|41613.1|41593.1|10
1726059350000|2024-09-11 12:55:50|41613.1|41593.1|41620.6|41600.6|41620.6|41600.6|41613.1|41593.1|8
1726059360000|2024-09-11 12:56:00|41621|41601|41620.6|41600.6|41623.1|41603.1|41618.1|41598.1|12
1726059370000|2024-09-11 12:56:10|41623.1|41603.1|41633.1|41613.1|41635.6|41615.6|41623.1|41603.1|22
1726059380000|2024-09-11 12:56:20|41633.5|41613.5|41628.1|41608.1|41633.5|41613.5|41623.1|41603.1|11
1726059390000|2024-09-11 12:56:30|41630.2|41610.2|41630.2|41610.2|41632.7|41612.7|41628.1|41608.1|6
1726059400000|2024-09-11 12:56:40|41628.5|41608.5|41635.6|41615.6|41635.6|41615.6|41628.1|41608.1|9
1726059410000|2024-09-11 12:56:50|41638.1|41618.1|41640.6|41620.6|41640.6|41620.6|41635.6|41615.6|8
1726059420000|2024-09-11 12:57:00|41636|41616|41638.1|41618.1|41643.1|41623.1|41635.6|41615.6|5
1726059430000|2024-09-11 12:57:10|41640.2|41620.2|41648.1|41628.1|41648.1|41628.1|41640.2|41620.2|11
1726059440000|2024-09-11 12:57:20|41644|41624|41662.7|41642.7|41662.7|41642.7|41644|41624|19
1726059450000|2024-09-11 12:57:30|41660.6|41640.6|41660.6|41640.6|41663.1|41643.1|41658.1|41638.1|8
1726059460000|2024-09-11 12:57:40|41663.1|41643.1|41658.1|41638.1|41663.1|41643.1|41658.1|41638.1|64
1726059470000|2024-09-11 12:57:50|41657.7|41637.7|41660.6|41640.6|41660.6|41640.6|41655.6|41635.6|18
1726059480000|2024-09-11 12:58:00|41661|41641|41673.1|41653.1|41675.2|41655.2|41661|41641|53
1726059490000|2024-09-11 12:58:10|41675.6|41655.6|41668.1|41648.1|41675.6|41655.6|41668.1|41648.1|39
1726059500000|2024-09-11 12:58:20|41666|41646|41663.1|41643.1|41666|41646|41663.1|41643.1|14
1726059510000|2024-09-11 12:58:30|41665.6|41645.6|41668.1|41648.1|41670.6|41650.6|41665.6|41645.6|27
1726059520000|2024-09-11 12:58:40|41670.6|41650.6|41673.1|41653.1|41673.1|41653.1|41668.1|41648.1|12
1726059530000|2024-09-11 12:58:50|41670.6|41650.6|41660.6|41640.6|41670.6|41650.6|41660.6|41640.6|18
1726059540000|2024-09-11 12:59:00|41653.1|41633.1|41645.6|41625.6|41653.1|41633.1|41645.6|41625.6|17
1726059550000|2024-09-11 12:59:10|41643.1|41623.1|41650.2|41630.2|41650.2|41630.2|41638.1|41618.1|18
1726059560000|2024-09-11 12:59:20|41650.6|41630.6|41645.6|41625.6|41650.6|41630.6|41645.6|41625.6|11
1726059570000|2024-09-11 12:59:30|41643.1|41623.1|41645.6|41625.6|41645.6|41625.6|41643.1|41623.1|4
1726059580000|2024-09-11 12:59:40|41648.1|41628.1|41650.6|41630.6|41653.1|41633.1|41648.1|41628.1|18
1726059590000|2024-09-11 12:59:50|41652.7|41632.7|41643.1|41623.1|41655.2|41635.2|41643.1|41623.1|26
1726059600000|2024-09-11 13:00:00|41645.6|41625.6|41632.7|41612.7|41658.1|41638.1|41623.1|41603.1|188
1726059610000|2024-09-11 13:00:10|41628.1|41608.1|41628.1|41608.1|41640.6|41620.6|41628.1|41608.1|105
1726059620000|2024-09-11 13:00:20|41626|41606|41633.1|41613.1|41633.1|41613.1|41623.1|41603.1|90
1726059630000|2024-09-11 13:00:30|41635.6|41615.6|41643.1|41623.1|41643.1|41623.1|41630.6|41610.6|40
1726059640000|2024-09-11 13:00:40|41645.6|41625.6|41625.6|41605.6|41645.6|41625.6|41620.6|41600.6|69
1726059650000|2024-09-11 13:00:50|41628.1|41608.1|41633.1|41613.1|41635.6|41615.6|41625.6|41605.6|22
1726059660000|2024-09-11 13:01:00|41633.5|41613.5|41625.6|41605.6|41642.7|41622.7|41625.6|41605.6|40
1726059670000|2024-09-11 13:01:10|41618.1|41598.1|41605.2|41585.2|41618.1|41598.1|41598.1|41578.1|52
1726059680000|2024-09-11 13:01:20|41607.7|41587.7|41593.1|41573.1|41613.1|41593.1|41593.1|41573.1|25
1726059690000|2024-09-11 13:01:30|41590.6|41570.6|41603.1|41583.1|41603.1|41583.1|41590.6|41570.6|35
1726059700000|2024-09-11 13:01:40|41605.2|41585.2|41593.1|41573.1|41608.1|41588.1|41593.1|41573.1|20
1726059710000|2024-09-11 13:01:50|41595.2|41575.2|41593.1|41573.1|41601|41581|41593.1|41573.1|21
1726059720000|2024-09-11 13:02:00|41588.5|41568.5|41583.5|41563.5|41588.5|41568.5|41576|41556|56
1726059730000|2024-09-11 13:02:10|41583.1|41563.1|41583.1|41563.1|41593.1|41573.1|41583.1|41563.1|20
1726059740000|2024-09-11 13:02:20|41580.6|41560.6|41578.1|41558.1|41583.1|41563.1|41575.6|41555.6|39
1726059750000|2024-09-11 13:02:30|41576|41556|41583.1|41563.1|41583.1|41563.1|41575.6|41555.6|22
1726059760000|2024-09-11 13:02:40|41583.5|41563.5|41581|41561|41585.6|41565.6|41579|41559|11
1726059770000|2024-09-11 13:02:50|41578.5|41558.5|41570.6|41550.6|41578.5|41558.5|41568.5|41548.5|13
1726059780000|2024-09-11 13:03:00|41568.5|41548.5|41553.5|41533.5|41568.5|41548.5|41553.5|41533.5|18
1726059790000|2024-09-11 13:03:10|41546.5|41526.5|41534|41514|41546.5|41526.5|41534|41514|26
1726059800000|2024-09-11 13:03:20|41536|41516|41526.5|41506.5|41538.5|41518.5|41524.4|41504.4|21
1726059810000|2024-09-11 13:03:30|41528.5|41508.5|41506.9|41486.9|41529|41509|41506.9|41486.9|49
1726059820000|2024-09-11 13:03:40|41509|41489|41508.5|41488.5|41513.5|41493.5|41506.5|41486.5|38
1726059830000|2024-09-11 13:03:50|41511|41491|41521|41501|41523.1|41503.1|41509|41489|8
1726059840000|2024-09-11 13:04:00|41519|41499|41552.7|41532.7|41552.7|41532.7|41519|41499|30
1726059850000|2024-09-11 13:04:10|41550.6|41530.6|41561|41541|41570.6|41550.6|41550.6|41530.6|42
1726059860000|2024-09-11 13:04:20|41563.1|41543.1|41545.6|41525.6|41563.1|41543.1|41545.6|41525.6|14
1726059870000|2024-09-11 13:04:30|41543.1|41523.1|41553.1|41533.1|41553.1|41533.1|41543.1|41523.1|9
1726059880000|2024-09-11 13:04:40|41555.2|41535.2|41555.6|41535.6|41558.1|41538.1|41553.1|41533.1|3
1726059890000|2024-09-11 13:04:50|41553.5|41533.5|41560.6|41540.6|41563.1|41543.1|41553.1|41533.1|11
1726059900000|2024-09-11 13:05:00|41565.2|41545.2|41543.1|41523.1|41565.6|41545.6|41543.1|41523.1|12
1726059910000|2024-09-11 13:05:10|41541.1|41521.1|41530.6|41510.6|41541.1|41521.1|41528.1|41508.1|9
1726059920000|2024-09-11 13:05:20|41532.7|41512.7|41528.1|41508.1|41533.1|41513.1|41523.6|41503.6|13
1726059930000|2024-09-11 13:05:30|41532.7|41512.7|41518.1|41498.1|41532.7|41512.7|41515.6|41495.6|17
1726059940000|2024-09-11 13:05:40|41515.6|41495.6|41530.2|41510.2|41530.2|41510.2|41515.6|41495.6|8
1726059950000|2024-09-11 13:05:50|41530.6|41510.6|41530.6|41510.6|41533.1|41513.1|41528.1|41508.1|15
1726059960000|2024-09-11 13:06:00|41528.1|41508.1|41548.1|41528.1|41553.1|41533.1|41525.2|41505.2|24
1726059970000|2024-09-11 13:06:10|41545.6|41525.6|41530.2|41510.2|41545.6|41525.6|41528.1|41508.1|5
1726059980000|2024-09-11 13:06:20|41527.7|41507.7|41525.6|41505.6|41527.7|41507.7|41523.1|41503.1|3
1726059990000|2024-09-11 13:06:30|41527.7|41507.7|41530.2|41510.2|41533.1|41513.1|41523.1|41503.1|6
1726060000000|2024-09-11 13:06:40|41530.6|41510.6|41538.1|41518.1|41540.2|41520.2|41530.2|41510.2|5
1726060010000|2024-09-11 13:06:50|41537.7|41517.7|41538.1|41518.1|41540.2|41520.2|41535.6|41515.6|4
1726060020000|2024-09-11 13:07:00|41535.6|41515.6|41518.1|41498.1|41535.6|41515.6|41516.1|41496.1|14
1726060030000|2024-09-11 13:07:10|41516.1|41496.1|41499.4|41479.4|41518.1|41498.1|41496.9|41476.9|42
1726060040000|2024-09-11 13:07:20|41499|41479|41506.5|41486.5|41509|41489|41499|41479|13
1726060050000|2024-09-11 13:07:30|41508.6|41488.6|41491.5|41471.5|41509|41489|41491.5|41471.5|26
1726060060000|2024-09-11 13:07:40|41494|41474|41494|41474|41494|41474|41489|41469|23
1726060070000|2024-09-11 13:07:50|41496.1|41476.1|41506.5|41486.5|41506.5|41486.5|41496.1|41476.1|5
1726060080000|2024-09-11 13:08:00|41504.4|41484.4|41521.5|41501.5|41521.5|41501.5|41499.8|41479.8|13
1726060090000|2024-09-11 13:08:10|41519|41499|41524|41504|41524|41504|41519|41499|5
1726060100000|2024-09-11 13:08:20|41526.5|41506.5|41536.5|41516.5|41536.5|41516.5|41526.5|41506.5|7
1726060110000|2024-09-11 13:08:30|41534|41514|41531.9|41511.9|41539|41519|41531.9|41511.9|16
1726060120000|2024-09-11 13:08:40|41531.5|41511.5|41529|41509|41531.5|41511.5|41521.5|41501.5|3
1726060130000|2024-09-11 13:08:50|41526.5|41506.5|41521.5|41501.5|41529|41509|41521.5|41501.5|3
1726060140000|2024-09-11 13:09:00|41523.6|41503.6|41518.6|41498.6|41524|41504|41516.5|41496.5|5
1726060150000|2024-09-11 13:09:10|41519|41499|41526.5|41506.5|41526.5|41506.5|41516.5|41496.5|5
1726060160000|2024-09-11 13:09:20|41526.1|41506.1|41529|41509|41531.5|41511.5|41524|41504|9
1726060170000|2024-09-11 13:09:30|41531.5|41511.5|41531.5|41511.5|41534|41514|41529|41509|18
1726060180000|2024-09-11 13:09:40|41533.6|41513.6|41539|41519|41539|41519|41533.6|41513.6|11
1726060190000|2024-09-11 13:09:50|41541.1|41521.1|41527.3|41507.3|41541.5|41521.5|41527.3|41507.3|12
1726060200000|2024-09-11 13:10:00|41526.9|41506.9|41526.5|41506.5|41529|41509|41521.9|41501.9|14
1726060210000|2024-09-11 13:10:10|41529|41509|41511.5|41491.5|41529|41509|41511.5|41491.5|15
1726060220000|2024-09-11 13:10:20|41504|41484|41494|41474|41504|41484|41494|41474|12
1726060230000|2024-09-11 13:10:30|41491.9|41471.9|41486.1|41466.1|41491.9|41471.9|41484|41464|54
1726060240000|2024-09-11 13:10:40|41489|41469|41489.4|41469.4|41494|41474|41486.9|41466.9|14
1726060250000|2024-09-11 13:10:50|41491.5|41471.5|41486.9|41466.9|41491.9|41471.9|41484.4|41464.4|5
1726060260000|2024-09-11 13:11:00|41484.4|41464.4|41494|41474|41496.1|41476.1|41481.9|41461.9|23
1726060270000|2024-09-11 13:11:10|41491.5|41471.5|41499.4|41479.4|41499.4|41479.4|41491.5|41471.5|6
1726060280000|2024-09-11 13:11:20|41499|41479|41509|41489|41509|41489|41497.3|41477.3|18
1726060290000|2024-09-11 13:11:30|41506.5|41486.5|41514|41494|41514|41494|41506.5|41486.5|8
1726060300000|2024-09-11 13:11:40|41516.5|41496.5|41509|41489|41521.5|41501.5|41509|41489|14
1726060310000|2024-09-11 13:11:50|41506.9|41486.9|41506.5|41486.5|41509|41489|41506.5|41486.5|0
1726060320000|2024-09-11 13:12:00|41508.6|41488.6|41509|41489|41509|41489|41501.5|41481.5|8
1726060330000|2024-09-11 13:12:10|41506.5|41486.5|41509|41489|41509|41489|41506.5|41486.5|7
1726060340000|2024-09-11 13:12:20|41511.5|41491.5|41521.5|41501.5|41526.5|41506.5|41511.5|41491.5|11
1726060350000|2024-09-11 13:12:30|41524|41504|41524|41504|41524|41504|41521.5|41501.5|1
1726060360000|2024-09-11 13:12:40|41526.1|41506.1|41526.5|41506.5|41531.1|41511.1|41526.1|41506.1|8
1726060370000|2024-09-11 13:12:50|41524|41504|41529|41509|41529|41509|41521.5|41501.5|3
1726060380000|2024-09-11 13:13:00|41531.1|41511.1|41546.5|41526.5|41549|41529|41531.1|41511.1|13
1726060390000|2024-09-11 13:13:10|41549|41529|41544|41524|41553.6|41533.6|41544|41524|3
1726060400000|2024-09-11 13:13:20|41541.5|41521.5|41534|41514|41541.5|41521.5|41531.5|41511.5|3
1726060410000|2024-09-11 13:13:30|41531.5|41511.5|41531.5|41511.5|41536.5|41516.5|41531.5|41511.5|4
1726060420000|2024-09-11 13:13:40|41529.4|41509.4|41526.5|41506.5|41529.4|41509.4|41526.5|41506.5|9
1726060430000|2024-09-11 13:13:50|41529|41509|41529|41509|41529|41509|41526.5|41506.5|2
1726060440000|2024-09-11 13:14:00|41526.9|41506.9|41526.5|41506.5|41526.9|41506.9|41521.9|41501.9|5
1726060450000|2024-09-11 13:14:10|41529|41509|41536.5|41516.5|41539|41519|41526.5|41506.5|9
1726060460000|2024-09-11 13:14:20|41538.6|41518.6|41544|41524|41549|41529|41538.6|41518.6|7
1726060470000|2024-09-11 13:14:30|41548.2|41528.2|41546.5|41526.5|41549|41529|41541.9|41521.9|0
1726060480000|2024-09-11 13:14:40|41548.6|41528.6|41564|41544|41564|41544|41548.6|41528.6|9
1726060490000|2024-09-11 13:14:50|41564.4|41544.4|41564|41544|41571.5|41551.5|41564|41544|22
1726060500000|2024-09-11 13:15:00|41561.9|41541.9|41546.5|41526.5|41561.9|41541.9|41544|41524|16
1726060510000|2024-09-11 13:15:10|41541.9|41521.9|41541.5|41521.5|41546.5|41526.5|41541.5|41521.5|1
1726060520000|2024-09-11 13:15:20|41537.4|41517.4|41536.5|41516.5|41537.4|41517.4|41534|41514|3
1726060530000|2024-09-11 13:15:30|41534|41514|41524|41504|41534|41514|41524|41504|1
1726060540000|2024-09-11 13:15:40|41521.5|41501.5|41524|41504|41524|41504|41521.5|41501.5|10
1726060550000|2024-09-11 13:15:50|41523.6|41503.6|41516.5|41496.5|41523.6|41503.6|41516.5|41496.5|3
1726060560000|2024-09-11 13:16:00|41521.5|41501.5|41523.6|41503.6|41523.6|41503.6|41521.5|41501.5|3
1726060570000|2024-09-11 13:16:10|41524|41504|41521.5|41501.5|41524|41504|41521.5|41501.5|1
1726060580000|2024-09-11 13:16:20|41523.6|41503.6|41511.9|41491.9|41523.6|41503.6|41511.9|41491.9|5
1726060590000|2024-09-11 13:16:30|41511.5|41491.5|41506.5|41486.5|41511.5|41491.5|41504|41484|1
1726060600000|2024-09-11 13:16:40|41504.4|41484.4|41516.5|41496.5|41516.5|41496.5|41504.4|41484.4|6
1726060610000|2024-09-11 13:16:50|41514|41494|41509.4|41489.4|41514|41494|41509|41489|7
1726060620000|2024-09-11 13:17:00|41509|41489|41516.5|41496.5|41519|41499|41509|41489|14
1726060630000|2024-09-11 13:17:10|41519|41499|41519|41499|41524|41504|41519|41499|3
1726060640000|2024-09-11 13:17:20|41516.5|41496.5|41516.5|41496.5|41519.4|41499.4|41514.4|41494.4|12
1726060650000|2024-09-11 13:17:30|41514.4|41494.4|41509|41489|41516.5|41496.5|41509|41489|5
1726060660000|2024-09-11 13:17:40|41511.5|41491.5|41511.5|41491.5|41516.1|41496.1|41509|41489|2
1726060670000|2024-09-11 13:17:50|41509.4|41489.4|41506.5|41486.5|41511.1|41491.1|41506.5|41486.5|1
1726060680000|2024-09-11 13:18:00|41508.6|41488.6|41506.5|41486.5|41509|41489|41499|41479|10
1726060690000|2024-09-11 13:18:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41501.5|41481.5|1
1726060700000|2024-09-11 13:18:20|41506.5|41486.5|41511.5|41491.5|41514|41494|41506.1|41486.1|7
1726060710000|2024-09-11 13:18:30|41511.9|41491.9|41514|41494|41516.5|41496.5|41511.9|41491.9|1
1726060720000|2024-09-11 13:18:40|41516.5|41496.5|41504|41484|41516.5|41496.5|41501.5|41481.5|9
1726060730000|2024-09-11 13:18:50|41501.5|41481.5|41509|41489|41509|41489|41501.5|41481.5|3
1726060740000|2024-09-11 13:19:00|41509.4|41489.4|41524|41504|41524|41504|41509.4|41489.4|12
1726060750000|2024-09-11 13:19:10|41526.5|41506.5|41534|41514|41534|41514|41524|41504|7
1726060760000|2024-09-11 13:19:20|41536.5|41516.5|41531.9|41511.9|41538.6|41518.6|41531.9|41511.9|7
1726060770000|2024-09-11 13:19:30|41531.5|41511.5|41521.5|41501.5|41533.6|41513.6|41521.5|41501.5|2
1726060780000|2024-09-11 13:19:40|41524|41504|41524|41504|41524|41504|41521.5|41501.5|6
1726060790000|2024-09-11 13:19:50|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41524|41504|2
1726060800000|2024-09-11 13:20:00|41524.4|41504.4|41531.1|41511.1|41531.1|41511.1|41524|41504|10
1726060810000|2024-09-11 13:20:10|41533.6|41513.6|41526.5|41506.5|41534|41514|41526.5|41506.5|11
1726060820000|2024-09-11 13:20:20|41524|41504|41516.5|41496.5|41524|41504|41516.5|41496.5|2
1726060830000|2024-09-11 13:20:30|41518.6|41498.6|41524|41504|41524|41504|41514|41494|7
1726060850000|2024-09-11 13:20:50|41526.5|41506.5|41539|41519|41539|41519|41526.5|41506.5|2
1726060860000|2024-09-11 13:21:00|41541.1|41521.1|41537.4|41517.4|41546.5|41526.5|41536.5|41516.5|9
1726060870000|2024-09-11 13:21:10|41536.9|41516.9|41549|41529|41549|41529|41536.5|41516.5|9
1726060880000|2024-09-11 13:21:20|41551.1|41531.1|41561.5|41541.5|41561.5|41541.5|41551.1|41531.1|18
1726060890000|2024-09-11 13:21:30|41559.4|41539.4|41556.9|41536.9|41566.5|41546.5|41554.4|41534.4|16
1726060900000|2024-09-11 13:21:40|41554.4|41534.4|41564|41544|41566.1|41546.1|41554.4|41534.4|4
1726060910000|2024-09-11 13:21:50|41561.5|41541.5|41564|41544|41566.1|41546.1|41561.5|41541.5|5
1726060920000|2024-09-11 13:22:00|41561.9|41541.9|41564|41544|41564|41544|41559.4|41539.4|9
1726060930000|2024-09-11 13:22:10|41566.5|41546.5|41564|41544|41566.5|41546.5|41564|41544|6
1726060940000|2024-09-11 13:22:20|41566.5|41546.5|41571.5|41551.5|41574|41554|41566.5|41546.5|63
1726060950000|2024-09-11 13:22:30|41569|41549|41571.5|41551.5|41571.5|41551.5|41564.4|41544.4|15
1726060960000|2024-09-11 13:22:40|41569.4|41549.4|41585.7|41565.7|41585.7|41565.7|41569|41549|40
1726060970000|2024-09-11 13:22:50|41583.6|41563.6|41586.9|41566.9|41586.9|41566.9|41581.1|41561.1|17
1726060980000|2024-09-11 13:23:00|41589|41569|41584|41564|41591.5|41571.5|41584|41564|10
1726060990000|2024-09-11 13:23:10|41586.1|41566.1|41589|41569|41589|41569|41586.1|41566.1|3
1726061000000|2024-09-11 13:23:20|41586.5|41566.5|41589|41569|41589|41569|41586.5|41566.5|2
1726061010000|2024-09-11 13:23:30|41587|41567|41601.5|41581.5|41601.5|41581.5|41586.5|41566.5|12
1726061020000|2024-09-11 13:23:40|41604|41584|41619|41599|41619|41599|41604|41584|11
1726061030000|2024-09-11 13:23:50|41619.5|41599.5|41619|41599|41626.5|41606.5|41616.5|41596.5|22
1726061040000|2024-09-11 13:24:00|41621.5|41601.5|41619|41599|41622|41602|41618.6|41598.6|9
1726061050000|2024-09-11 13:24:10|41621.1|41601.1|41619|41599|41621.1|41601.1|41619|41599|34
1726061060000|2024-09-11 13:24:20|41617|41597|41601.5|41581.5|41619|41599|41601.5|41581.5|9
1726061070000|2024-09-11 13:24:30|41599.5|41579.5|41596.5|41576.5|41601.5|41581.5|41594|41574|5
1726061080000|2024-09-11 13:24:40|41594.5|41574.5|41593.6|41573.6|41594.5|41574.5|41591.5|41571.5|2
1726061090000|2024-09-11 13:24:50|41591.5|41571.5|41587|41567|41593.6|41573.6|41587|41567|3
1726061100000|2024-09-11 13:25:00|41586.5|41566.5|41571.5|41551.5|41589|41569|41571.5|41551.5|13
1726061110000|2024-09-11 13:25:10|41572|41552|41572|41552|41574.5|41554.5|41571.5|41551.5|3
1726061120000|2024-09-11 13:25:20|41574|41554|41571.5|41551.5|41576.5|41556.5|41571.5|41551.5|1
1726061130000|2024-09-11 13:25:30|41569|41549|41566.5|41546.5|41569|41549|41564|41544|13
1726061140000|2024-09-11 13:25:40|41568.6|41548.6|41569|41549|41569|41549|41566.5|41546.5|0
1726061150000|2024-09-11 13:25:50|41571.5|41551.5|41571.1|41551.1|41571.5|41551.5|41569|41549|9
1726061160000|2024-09-11 13:26:00|41571.5|41551.5|41556.5|41536.5|41574|41554|41556.5|41536.5|11
1726061170000|2024-09-11 13:26:10|41554|41534|41549|41529|41554|41534|41549|41529|6
1726061180000|2024-09-11 13:26:20|41547|41527|41546.5|41526.5|41549|41529|41546.5|41526.5|0
1726061190000|2024-09-11 13:26:30|41547|41527|41549|41529|41549|41529|41547|41527|5
1726061200000|2024-09-11 13:26:40|41551.5|41531.5|41546.5|41526.5|41551.5|41531.5|41546.5|41526.5|11
1726061210000|2024-09-11 13:26:50|41544|41524|41544|41524|41549|41529|41544|41524|6
1726061220000|2024-09-11 13:27:00|41542|41522|41521.5|41501.5|41542|41522|41521.5|41501.5|10
1726061230000|2024-09-11 13:27:10|41524|41504|41514|41494|41524|41504|41514|41494|4
1726061240000|2024-09-11 13:27:20|41511.5|41491.5|41519|41499|41521.5|41501.5|41511.5|41491.5|11
1726061250000|2024-09-11 13:27:30|41521.1|41501.1|41516.5|41496.5|41521.5|41501.5|41514.5|41494.5|1
1726061260000|2024-09-11 13:27:40|41519|41499|41516.5|41496.5|41519|41499|41514|41494|1
1726061270000|2024-09-11 13:27:50|41519|41499|41519|41499|41519|41499|41516.5|41496.5|5
1726061280000|2024-09-11 13:28:00|41517|41497|41506.5|41486.5|41517|41497|41504|41484|21
1726061290000|2024-09-11 13:28:10|41509|41489|41521.1|41501.1|41521.1|41501.1|41506.5|41486.5|16
1726061300000|2024-09-11 13:28:20|41519|41499|41511.5|41491.5|41519|41499|41511.5|41491.5|2
1726061310000|2024-09-11 13:28:30|41513.6|41493.6|41511.5|41491.5|41514|41494|41509|41489|11
1726061320000|2024-09-11 13:28:40|41509.5|41489.5|41521.5|41501.5|41521.5|41501.5|41509|41489|10
1726061330000|2024-09-11 13:28:50|41519|41499|41521.1|41501.1|41521.5|41501.5|41516.5|41496.5|1
1726061340000|2024-09-11 13:29:00|41521.5|41501.5|41514|41494|41524|41504|41514|41494|26
1726061350000|2024-09-11 13:29:10|41512|41492|41499|41479|41512|41492|41494.5|41474.5|15
1726061360000|2024-09-11 13:29:20|41503.6|41483.6|41504|41484|41504|41484|41496.5|41476.5|38
1726061370000|2024-09-11 13:29:30|41506.5|41486.5|41504|41484|41506.5|41486.5|41504|41484|5
1726061380000|2024-09-11 13:29:40|41506.5|41486.5|41504|41484|41506.5|41486.5|41504|41484|1
1726061390000|2024-09-11 13:29:50|41501.5|41481.5|41501.5|41481.5|41504|41484|41499|41479|8
1726061400000|2024-09-11 13:30:00|41499|41479|41491.5|41471.5|41499|41479|41479|41459|51
1726061410000|2024-09-11 13:30:10|41489|41469|41489|41469|41489|41469|41479|41459|21
1726061420000|2024-09-11 13:30:20|41491.1|41471.1|41499|41479|41504|41484|41491.1|41471.1|7
1726061430000|2024-09-11 13:30:30|41496.5|41476.5|41479|41459|41499|41479|41474|41454|16
1726061440000|2024-09-11 13:30:40|41476.5|41456.5|41469|41449|41476.5|41456.5|41464|41444|40
1726061450000|2024-09-11 13:30:50|41466.5|41446.5|41484|41464|41484|41464|41464|41444|14
1726061460000|2024-09-11 13:31:00|41483.6|41463.6|41474.9|41454.9|41483.6|41463.6|41474.1|41454.1|18
1726061470000|2024-09-11 13:31:10|41474.5|41454.5|41466.6|41446.6|41474.5|41454.5|41464.5|41444.5|6
1726061480000|2024-09-11 13:31:20|41469.1|41449.1|41473.6|41453.6|41474.1|41454.1|41466.6|41446.6|3
1726061490000|2024-09-11 13:31:30|41474.1|41454.1|41474.1|41454.1|41476.6|41456.6|41471.6|41451.6|5
1726061500000|2024-09-11 13:31:40|41476.1|41456.1|41469.1|41449.1|41481.6|41461.6|41469.1|41449.1|14
1726061510000|2024-09-11 13:31:50|41468.6|41448.6|41461.6|41441.6|41468.6|41448.6|41459.1|41439.1|13
1726061520000|2024-09-11 13:32:00|41463.6|41443.6|41471.6|41451.6|41471.6|41451.6|41463.6|41443.6|15
1726061530000|2024-09-11 13:32:10|41474.1|41454.1|41484.1|41464.1|41484.1|41464.1|41474.1|41454.1|15
1726061540000|2024-09-11 13:32:20|41484.5|41464.5|41497|41477|41497|41477|41484.5|41464.5|12
1726061550000|2024-09-11 13:32:30|41494.1|41474.1|41504.1|41484.1|41504.1|41484.1|41494.1|41474.1|27
1726061560000|2024-09-11 13:32:40|41506.6|41486.6|41509.1|41489.1|41509.1|41489.1|41504.1|41484.1|3
1726061570000|2024-09-11 13:32:50|41511.6|41491.6|41516.1|41496.1|41516.1|41496.1|41511.1|41491.1|13
1726061580000|2024-09-11 13:33:00|41516.6|41496.6|41521.1|41501.1|41521.1|41501.1|41506.6|41486.6|12
1726061590000|2024-09-11 13:33:10|41519.1|41499.1|41519.1|41499.1|41526.6|41506.6|41519.1|41499.1|4
1726061600000|2024-09-11 13:33:20|41517|41497|41511.6|41491.6|41517|41497|41509.1|41489.1|7
1726061610000|2024-09-11 13:33:30|41509.1|41489.1|41494.1|41474.1|41511.6|41491.6|41494.1|41474.1|46
1726061620000|2024-09-11 13:33:40|41494.5|41474.5|41494.1|41474.1|41499.1|41479.1|41494.1|41474.1|8
1726061630000|2024-09-11 13:33:50|41491.6|41471.6|41484.1|41464.1|41494.1|41474.1|41484.1|41464.1|0
1726061640000|2024-09-11 13:34:00|41482|41462|41471.1|41451.1|41482|41462|41464.1|41444.1|11
1726061650000|2024-09-11 13:34:10|41471.6|41451.6|41471.6|41451.6|41476.6|41456.6|41471.6|41451.6|3
1726061660000|2024-09-11 13:34:20|41469.5|41449.5|41452|41432|41469.5|41449.5|41449.5|41429.5|13
1726061670000|2024-09-11 13:34:30|41451.6|41431.6|41451.6|41431.6|41456.6|41436.6|41451.6|41431.6|12
1726061680000|2024-09-11 13:34:40|41449.5|41429.5|41447|41427|41449.5|41429.5|41446.6|41426.6|9
1726061690000|2024-09-11 13:34:50|41449.1|41429.1|41424.5|41404.5|41449.1|41429.1|41424.5|41404.5|50
1726061700000|2024-09-11 13:35:00|41422.4|41402.4|41444.9|41424.9|41447.4|41427.4|41422.4|41402.4|46
1726061710000|2024-09-11 13:35:10|41442.8|41422.8|41440.8|41420.8|41442.8|41422.8|41437.8|41417.8|118
1726061720000|2024-09-11 13:35:20|41438.7|41418.7|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|11
1726061730000|2024-09-11 13:35:30|41442.8|41422.8|41441.2|41421.2|41450.3|41430.3|41441.2|41421.2|15
1726061740000|2024-09-11 13:35:40|41443.3|41423.3|41445.8|41425.8|41445.8|41425.8|41441.2|41421.2|80
1726061750000|2024-09-11 13:35:50|41440.8|41420.8|41435.8|41415.8|41440.8|41420.8|41430.8|41410.8|32
1726061760000|2024-09-11 13:36:00|41440.3|41420.3|41416.6|41396.6|41440.3|41420.3|41416.6|41396.6|35
1726061770000|2024-09-11 13:36:10|41414.5|41394.5|41416.6|41396.6|41416.6|41396.6|41401.6|41381.6|92
1726061780000|2024-09-11 13:36:20|41413.7|41393.7|41409.5|41389.5|41416.6|41396.6|41409.5|41389.5|16
1726061790000|2024-09-11 13:36:30|41411.6|41391.6|41416.6|41396.6|41418.7|41398.7|41406.6|41386.6|13
1726061800000|2024-09-11 13:36:40|41418.7|41398.7|41416.6|41396.6|41418.7|41398.7|41414.1|41394.1|6
1726061810000|2024-09-11 13:36:50|41414.1|41394.1|41399.1|41379.1|41414.1|41394.1|41399.1|41379.1|21
1726061820000|2024-09-11 13:37:00|41396.6|41376.6|41401.2|41381.2|41401.2|41381.2|41392|41372|54
1726061830000|2024-09-11 13:37:10|41404.1|41384.1|41416.6|41396.6|41421.2|41401.2|41404.1|41384.1|31
1726061840000|2024-09-11 13:37:20|41412|41392|41426.2|41406.2|41426.2|41406.2|41411.6|41391.6|14
1726061850000|2024-09-11 13:37:30|41426.6|41406.6|41419.5|41399.5|41426.6|41406.6|41416.6|41396.6|5
1726061860000|2024-09-11 13:37:40|41419.1|41399.1|41409.5|41389.5|41419.1|41399.1|41406.6|41386.6|8
1726061870000|2024-09-11 13:37:50|41409.1|41389.1|41426.2|41406.2|41426.2|41406.2|41406.6|41386.6|36
1726061880000|2024-09-11 13:38:00|41426.6|41406.6|41429.1|41409.1|41434.1|41414.1|41426.6|41406.6|7
1726061890000|2024-09-11 13:38:10|41426.6|41406.6|41416.2|41396.2|41426.6|41406.6|41414.1|41394.1|17
1726061900000|2024-09-11 13:38:20|41418.3|41398.3|41399.1|41379.1|41418.7|41398.7|41399.1|41379.1|6
1726061910000|2024-09-11 13:38:30|41401.6|41381.6|41411.6|41391.6|41414.1|41394.1|41401.6|41381.6|27
1726061920000|2024-09-11 13:38:40|41414.1|41394.1|41419.1|41399.1|41421.6|41401.6|41411.6|41391.6|16
1726061930000|2024-09-11 13:38:50|41416.6|41396.6|41409.1|41389.1|41421.2|41401.2|41409.1|41389.1|9
1726061940000|2024-09-11 13:39:00|41406.6|41386.6|41397|41377|41406.6|41386.6|41396.6|41376.6|19
1726061950000|2024-09-11 13:39:10|41396.6|41376.6|41389.1|41369.1|41398.7|41378.7|41382|41362|65
1726061960000|2024-09-11 13:39:20|41388.7|41368.7|41366.6|41346.6|41389.1|41369.1|41359.5|41339.5|29
1726061970000|2024-09-11 13:39:30|41364.1|41344.1|41362|41342|41366.6|41346.6|41357|41337|44
1726061980000|2024-09-11 13:39:40|41361.6|41341.6|41362|41342|41368.7|41348.7|41361.6|41341.6|10
1726061990000|2024-09-11 13:39:50|41359.5|41339.5|41353.7|41333.7|41359.5|41339.5|41346.6|41326.6|36
1726062000000|2024-09-11 13:40:00|41354.1|41334.1|41349.1|41329.1|41354.1|41334.1|41336.6|41316.6|48
1726062010000|2024-09-11 13:40:10|41349.5|41329.5|41351.6|41331.6|41354.1|41334.1|41344.1|41324.1|35
1726062020000|2024-09-11 13:40:20|41349.5|41329.5|41358.7|41338.7|41359.1|41339.1|41349.5|41329.5|13
1726062030000|2024-09-11 13:40:30|41359.1|41339.1|41356.6|41336.6|41359.1|41339.1|41354.1|41334.1|8
1726062040000|2024-09-11 13:40:40|41358.7|41338.7|41369.1|41349.1|41371.6|41351.6|41358.7|41338.7|7
1726062050000|2024-09-11 13:40:50|41368.7|41348.7|41366.6|41346.6|41369.1|41349.1|41364.5|41344.5|10
1726062060000|2024-09-11 13:41:00|41364.5|41344.5|41374.1|41354.1|41374.1|41354.1|41364.1|41344.1|31
1726062070000|2024-09-11 13:41:10|41372|41352|41383.3|41363.3|41383.3|41363.3|41369.1|41349.1|32
1726062080000|2024-09-11 13:41:20|41385.8|41365.8|41378.3|41358.3|41385.8|41365.8|41375.8|41355.8|21
1726062090000|2024-09-11 13:41:30|41376.2|41356.2|41378.7|41358.7|41382.9|41362.9|41375.8|41355.8|2
1726062100000|2024-09-11 13:41:40|41380.8|41360.8|41395.8|41375.8|41397.9|41377.9|41380.8|41360.8|28
1726062110000|2024-09-11 13:41:50|41393.7|41373.7|41393.7|41373.7|41395.8|41375.8|41388.7|41368.7|18
1726062120000|2024-09-11 13:42:00|41393.3|41373.3|41385.8|41365.8|41393.3|41373.3|41378.3|41358.3|20
1726062130000|2024-09-11 13:42:10|41380.8|41360.8|41390.8|41370.8|41390.8|41370.8|41380.8|41360.8|4
1726062140000|2024-09-11 13:42:20|41385.8|41365.8|41370.8|41350.8|41388.3|41368.3|41370.8|41350.8|20
1726062150000|2024-09-11 13:42:30|41368.7|41348.7|41373.3|41353.3|41373.3|41353.3|41368.7|41348.7|1
1726062160000|2024-09-11 13:42:40|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|45
1726062170000|2024-09-11 13:42:50|41385.8|41365.8|41380.8|41360.8|41385.8|41365.8|41375.8|41355.8|15
1726062180000|2024-09-11 13:43:00|41378.7|41358.7|41384.9|41364.9|41384.9|41364.9|41373.7|41353.7|8
1726062190000|2024-09-11 13:43:10|41382.9|41362.9|41368.7|41348.7|41387.9|41367.9|41368.7|41348.7|16
1726062200000|2024-09-11 13:43:20|41370.8|41350.8|41373.7|41353.7|41375.8|41355.8|41370.8|41350.8|13
1726062210000|2024-09-11 13:43:30|41373.3|41353.3|41370.8|41350.8|41378.3|41358.3|41370.8|41350.8|10
1726062220000|2024-09-11 13:43:40|41372.9|41352.9|41360.8|41340.8|41375.8|41355.8|41358.3|41338.3|14
1726062230000|2024-09-11 13:43:50|41358.7|41338.7|41356.6|41336.6|41359.1|41339.1|41351.6|41331.6|29
1726062240000|2024-09-11 13:44:00|41358.7|41338.7|41371.6|41351.6|41371.6|41351.6|41358.7|41338.7|13
1726062250000|2024-09-11 13:44:10|41369.1|41349.1|41376.6|41356.6|41379.1|41359.1|41369.1|41349.1|9
1726062260000|2024-09-11 13:44:20|41374.6|41354.6|41379.6|41359.6|41381.6|41361.6|41371.6|41351.6|6
1726062270000|2024-09-11 13:44:30|41379.1|41359.1|41384.1|41364.1|41384.1|41364.1|41376.6|41356.6|3
1726062280000|2024-09-11 13:44:40|41384.6|41364.6|41394.1|41374.1|41394.1|41374.1|41384.6|41364.6|0
1726062290000|2024-09-11 13:44:50|41391.6|41371.6|41391.6|41371.6|41394.1|41374.1|41391.6|41371.6|10
1726062300000|2024-09-11 13:45:00|41393.7|41373.7|41386.6|41366.6|41394.1|41374.1|41380|41360|29
1726062310000|2024-09-11 13:45:10|41384.6|41364.6|41391.6|41371.6|41391.6|41371.6|41382.1|41362.1|8
1726062320000|2024-09-11 13:45:20|41394.1|41374.1|41406.6|41386.6|41406.6|41386.6|41394.1|41374.1|18
1726062330000|2024-09-11 13:45:30|41408.7|41388.7|41399.1|41379.1|41408.7|41388.7|41397.1|41377.1|17
1726062340000|2024-09-11 13:45:40|41398.7|41378.7|41392.1|41372.1|41401.6|41381.6|41392.1|41372.1|10
1726062350000|2024-09-11 13:45:50|41391.6|41371.6|41401.6|41381.6|41401.6|41381.6|41391.6|41371.6|8
1726062360000|2024-09-11 13:46:00|41404.1|41384.1|41401.6|41381.6|41406.6|41386.6|41401.6|41381.6|17
1726062370000|2024-09-11 13:46:10|41403.7|41383.7|41411.6|41391.6|41411.6|41391.6|41401.6|41381.6|9
1726062380000|2024-09-11 13:46:20|41413.7|41393.7|41423.7|41403.7|41423.7|41403.7|41413.7|41393.7|15
1726062390000|2024-09-11 13:46:30|41421.6|41401.6|41433.7|41413.7|41433.7|41413.7|41421.6|41401.6|35
1726062400000|2024-09-11 13:46:40|41431.2|41411.2|41408.7|41388.7|41431.2|41411.2|41408.7|41388.7|12
1726062410000|2024-09-11 13:46:50|41408.3|41388.3|41403.3|41383.3|41408.3|41388.3|41403.3|41383.3|8
1726062420000|2024-09-11 13:47:00|41400.8|41380.8|41398.3|41378.3|41400.8|41380.8|41393.3|41373.3|13
1726062430000|2024-09-11 13:47:10|41395.8|41375.8|41385.8|41365.8|41395.8|41375.8|41383.3|41363.3|6
1726062440000|2024-09-11 13:47:20|41388.3|41368.3|41400.4|41380.4|41400.4|41380.4|41385.8|41365.8|2
1726062450000|2024-09-11 13:47:30|41400.8|41380.8|41398.7|41378.7|41403.3|41383.3|41398.3|41378.3|2
1726062460000|2024-09-11 13:47:40|41400.8|41380.8|41403.3|41383.3|41405.8|41385.8|41400.8|41380.8|2
1726062470000|2024-09-11 13:47:50|41401.2|41381.2|41410.8|41390.8|41410.8|41390.8|41401.2|41381.2|0
1726062480000|2024-09-11 13:48:00|41408.3|41388.3|41390.8|41370.8|41413.3|41393.3|41390.8|41370.8|13
1726062490000|2024-09-11 13:48:10|41388.3|41368.3|41390.4|41370.4|41390.4|41370.4|41380.8|41360.8|7
1726062500000|2024-09-11 13:48:20|41388.7|41368.7|41392.9|41372.9|41392.9|41372.9|41388.3|41368.3|2
1726062510000|2024-09-11 13:48:30|41390.8|41370.8|41400.8|41380.8|41400.8|41380.8|41390.8|41370.8|1
1726062520000|2024-09-11 13:48:40|41402.9|41382.9|41410.8|41390.8|41410.8|41390.8|41402.9|41382.9|6
1726062530000|2024-09-11 13:48:50|41408.7|41388.7|41398.3|41378.3|41410.8|41390.8|41398.3|41378.3|19
1726062540000|2024-09-11 13:49:00|41395.8|41375.8|41415.8|41395.8|41415.8|41395.8|41395.8|41375.8|16
1726062550000|2024-09-11 13:49:10|41413.7|41393.7|41415.8|41395.8|41415.8|41395.8|41413.7|41393.7|13
1726062560000|2024-09-11 13:49:20|41418.3|41398.3|41405.8|41385.8|41422.9|41402.9|41405.8|41385.8|11
1726062570000|2024-09-11 13:49:30|41403.3|41383.3|41405.8|41385.8|41407.9|41387.9|41403.3|41383.3|8
1726062580000|2024-09-11 13:49:40|41403.3|41383.3|41413.3|41393.3|41413.3|41393.3|41403.3|41383.3|5
1726062590000|2024-09-11 13:49:50|41411.2|41391.2|41410.8|41390.8|41412.9|41392.9|41408.3|41388.3|6
1726062600000|2024-09-11 13:50:00|41408.3|41388.3|41398.3|41378.3|41412.9|41392.9|41398.3|41378.3|12
1726062610000|2024-09-11 13:50:10|41395.8|41375.8|41378.3|41358.3|41395.8|41375.8|41378.3|41358.3|22
1726062620000|2024-09-11 13:50:20|41380.8|41360.8|41395.8|41375.8|41395.8|41375.8|41378.3|41358.3|16
1726062630000|2024-09-11 13:50:30|41393.3|41373.3|41400.8|41380.8|41402.9|41382.9|41388.3|41368.3|11
1726062640000|2024-09-11 13:50:40|41398.3|41378.3|41390.8|41370.8|41398.3|41378.3|41390.8|41370.8|7
1726062650000|2024-09-11 13:50:50|41388.7|41368.7|41388.3|41368.3|41388.7|41368.7|41383.3|41363.3|12
1726062660000|2024-09-11 13:51:00|41385.8|41365.8|41390.8|41370.8|41397.5|41377.5|41385.8|41365.8|13
1726062670000|2024-09-11 13:51:10|41388.3|41368.3|41383.3|41363.3|41388.3|41368.3|41383.3|41363.3|15
1726062680000|2024-09-11 13:51:20|41381.2|41361.2|41375.8|41355.8|41383.3|41363.3|41375.8|41355.8|4
1726062690000|2024-09-11 13:51:30|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|41373.3|41353.3|3
1726062700000|2024-09-11 13:51:40|41380.8|41360.8|41380.8|41360.8|41388.3|41368.3|41380.8|41360.8|9
1726062710000|2024-09-11 13:51:50|41382.9|41362.9|41375.8|41355.8|41383.3|41363.3|41375.8|41355.8|15
1726062720000|2024-09-11 13:52:00|41377.9|41357.9|41390.8|41370.8|41390.8|41370.8|41377.9|41357.9|11
1726062730000|2024-09-11 13:52:10|41393.3|41373.3|41400.8|41380.8|41402.9|41382.9|41393.3|41373.3|8
1726062740000|2024-09-11 13:52:20|41402.9|41382.9|41403.3|41383.3|41407.9|41387.9|41402.9|41382.9|8
1726062750000|2024-09-11 13:52:30|41400.8|41380.8|41396.2|41376.2|41403.3|41383.3|41396.2|41376.2|20
1726062760000|2024-09-11 13:52:40|41398.3|41378.3|41395.8|41375.8|41398.3|41378.3|41395.8|41375.8|1
1726062770000|2024-09-11 13:52:50|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|41393.3|41373.3|3
1726062780000|2024-09-11 13:53:00|41400.4|41380.4|41418.3|41398.3|41418.3|41398.3|41400.4|41380.4|14
1726062790000|2024-09-11 13:53:10|41416.2|41396.2|41423.3|41403.3|41423.3|41403.3|41416.2|41396.2|18
1726062800000|2024-09-11 13:53:20|41425.4|41405.4|41418.3|41398.3|41430.8|41410.8|41416.2|41396.2|32
1726062810000|2024-09-11 13:53:30|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41418.3|41398.3|1
1726062820000|2024-09-11 13:53:40|41423.3|41403.3|41425.8|41405.8|41425.8|41405.8|41423.3|41403.3|1
1726062830000|2024-09-11 13:53:50|41430|41410|41440.8|41420.8|41440.8|41420.8|41430|41410|17
1726062840000|2024-09-11 13:54:00|41445.8|41425.8|41445.8|41425.8|41452.9|41432.9|41444.2|41424.2|25
1726062850000|2024-09-11 13:54:10|41440.8|41420.8|41437.9|41417.9|41440.8|41420.8|41433.3|41413.3|19
1726062860000|2024-09-11 13:54:20|41435.8|41415.8|41428.3|41408.3|41435.8|41415.8|41428.3|41408.3|5
1726062870000|2024-09-11 13:54:30|41426.2|41406.2|41420.8|41400.8|41426.2|41406.2|41418.3|41398.3|9
1726062880000|2024-09-11 13:54:40|41418.7|41398.7|41418.3|41398.3|41420.8|41400.8|41415.8|41395.8|7
1726062890000|2024-09-11 13:54:50|41420.4|41400.4|41420.8|41400.8|41420.8|41400.8|41413.3|41393.3|30
1726062900000|2024-09-11 13:55:00|41422.9|41402.9|41433.3|41413.3|41435.8|41415.8|41420.8|41400.8|26
1726062910000|2024-09-11 13:55:10|41435.4|41415.4|41435.8|41415.8|41440.8|41420.8|41430.8|41410.8|12
1726062920000|2024-09-11 13:55:20|41438.3|41418.3|41428.3|41408.3|41438.3|41418.3|41428.3|41408.3|13
1726062930000|2024-09-11 13:55:30|41425.8|41405.8|41428.3|41408.3|41430.8|41410.8|41425.8|41405.8|1
1726062940000|2024-09-11 13:55:40|41427.9|41407.9|41413.7|41393.7|41427.9|41407.9|41413.7|41393.7|9
1726062950000|2024-09-11 13:55:50|41413.3|41393.3|41408.3|41388.3|41413.3|41393.3|41403.7|41383.7|14
1726062960000|2024-09-11 13:56:00|41410.8|41390.8|41413.3|41393.3|41418.3|41398.3|41410.8|41390.8|27
1726062970000|2024-09-11 13:56:10|41415.4|41395.4|41415.8|41395.8|41415.8|41395.8|41410.8|41390.8|2
1726062980000|2024-09-11 13:56:20|41413.3|41393.3|41410.8|41390.8|41413.3|41393.3|41403.3|41383.3|10
1726062990000|2024-09-11 13:56:30|41412.9|41392.9|41413.3|41393.3|41415.8|41395.8|41408.7|41388.7|5
1726063000000|2024-09-11 13:56:40|41410.8|41390.8|41406.2|41386.2|41415.8|41395.8|41406.2|41386.2|4
1726063010000|2024-09-11 13:56:50|41408.3|41388.3|41405.8|41385.8|41413.3|41393.3|41405.8|41385.8|10
1726063020000|2024-09-11 13:57:00|41405.4|41385.4|41395.8|41375.8|41405.4|41385.4|41393.3|41373.3|11
1726063030000|2024-09-11 13:57:10|41398.3|41378.3|41390.4|41370.4|41398.3|41378.3|41388.3|41368.3|13
1726063040000|2024-09-11 13:57:20|41388.3|41368.3|41390.4|41370.4|41390.8|41370.8|41383.3|41363.3|17
1726063050000|2024-09-11 13:57:30|41388.3|41368.3|41390.8|41370.8|41390.8|41370.8|41385.4|41365.4|15
1726063060000|2024-09-11 13:57:40|41388.8|41368.8|41382.9|41362.9|41390.8|41370.8|41378.8|41358.8|16
1726063070000|2024-09-11 13:57:50|41383.3|41363.3|41390.8|41370.8|41390.8|41370.8|41381.3|41361.3|5
1726063080000|2024-09-11 13:58:00|41388.3|41368.3|41383.3|41363.3|41392.9|41372.9|41380.8|41360.8|17
1726063090000|2024-09-11 13:58:10|41385.8|41365.8|41400.4|41380.4|41400.4|41380.4|41378.3|41358.3|31
1726063100000|2024-09-11 13:58:20|41400.8|41380.8|41405.8|41385.8|41408.3|41388.3|41398.3|41378.3|11
1726063110000|2024-09-11 13:58:30|41408.3|41388.3|41398.3|41378.3|41408.8|41388.8|41398.3|41378.3|11
1726063120000|2024-09-11 13:58:40|41396.3|41376.3|41385.8|41365.8|41396.3|41376.3|41383.8|41363.8|13
1726063130000|2024-09-11 13:58:50|41383.8|41363.8|41385.8|41365.8|41388.3|41368.3|41383.3|41363.3|6
1726063140000|2024-09-11 13:59:00|41388.3|41368.3|41395.8|41375.8|41398.3|41378.3|41385.8|41365.8|35
1726063150000|2024-09-11 13:59:10|41393.8|41373.8|41398.3|41378.3|41398.3|41378.3|41393.8|41373.8|6
1726063160000|2024-09-11 13:59:20|41400.8|41380.8|41400.8|41380.8|41400.8|41380.8|41396.3|41376.3|7
1726063170000|2024-09-11 13:59:30|41398.3|41378.3|41408.3|41388.3|41410.4|41390.4|41398.3|41378.3|31
1726063180000|2024-09-11 13:59:40|41410.8|41390.8|41408.3|41388.3|41410.8|41390.8|41405.8|41385.8|5
1726063190000|2024-09-11 13:59:50|41405.8|41385.8|41400.8|41380.8|41405.8|41385.8|41400.8|41380.8|10
1726063200000|2024-09-11 14:00:00|41402.9|41382.9|41405.8|41385.8|41418.3|41398.3|41400.8|41380.8|42
1726063210000|2024-09-11 14:00:10|41403.8|41383.8|41390.8|41370.8|41403.8|41383.8|41390.8|41370.8|17
1726063220000|2024-09-11 14:00:20|41388.8|41368.8|41368.3|41348.3|41390.8|41370.8|41368.3|41348.3|30
1726063230000|2024-09-11 14:00:30|41370.4|41350.4|41365.8|41345.8|41373.3|41353.3|41365.8|41345.8|20
1726063240000|2024-09-11 14:00:40|41363.3|41343.3|41368.3|41348.3|41370.8|41350.8|41363.3|41343.3|14
1726063250000|2024-09-11 14:00:50|41366.3|41346.3|41365.4|41345.4|41368.3|41348.3|41363.3|41343.3|12
1726063260000|2024-09-11 14:01:00|41365.8|41345.8|41345.8|41325.8|41365.8|41345.8|41343.3|41323.3|30
1726063270000|2024-09-11 14:01:10|41350.4|41330.4|41363.3|41343.3|41363.3|41343.3|41350.4|41330.4|24
1726063280000|2024-09-11 14:01:20|41360.8|41340.8|41368.3|41348.3|41370.4|41350.4|41360.8|41340.8|9
1726063290000|2024-09-11 14:01:30|41366.3|41346.3|41365.8|41345.8|41366.3|41346.3|41355.8|41335.8|26
1726063300000|2024-09-11 14:01:40|41363.8|41343.8|41395.8|41375.8|41397.9|41377.9|41362.9|41342.9|10
1726063310000|2024-09-11 14:01:50|41398.3|41378.3|41388.3|41368.3|41403.3|41383.3|41388.3|41368.3|18
1726063320000|2024-09-11 14:02:00|41385.8|41365.8|41373.3|41353.3|41385.8|41365.8|41373.3|41353.3|15
1726063330000|2024-09-11 14:02:10|41370.8|41350.8|41368.3|41348.3|41373.3|41353.3|41368.3|41348.3|4
1726063340000|2024-09-11 14:02:20|41366.3|41346.3|41365.8|41345.8|41370.8|41350.8|41363.3|41343.3|5
1726063350000|2024-09-11 14:02:30|41363.8|41343.8|41353.3|41333.3|41365.8|41345.8|41351.3|41331.3|8
1726063360000|2024-09-11 14:02:40|41353.8|41333.8|41360.8|41340.8|41360.8|41340.8|41350.8|41330.8|29
1726063370000|2024-09-11 14:02:50|41363.3|41343.3|41367.9|41347.9|41367.9|41347.9|41360.8|41340.8|26
1726063380000|2024-09-11 14:03:00|41365.8|41345.8|41358.3|41338.3|41365.8|41345.8|41350.8|41330.8|19
1726063390000|2024-09-11 14:03:10|41357.9|41337.9|41351.3|41331.3|41357.9|41337.9|41347.9|41327.9|48
1726063400000|2024-09-11 14:03:20|41350.8|41330.8|41348.8|41328.8|41353.3|41333.3|41348.3|41328.3|24
1726063410000|2024-09-11 14:03:30|41348.3|41328.3|41353.3|41333.3|41355.8|41335.8|41348.3|41328.3|11
1726063420000|2024-09-11 14:03:40|41350.8|41330.8|41346.3|41326.3|41350.8|41330.8|41343.3|41323.3|16
1726063430000|2024-09-11 14:03:50|41345.8|41325.8|41348.3|41328.3|41348.3|41328.3|41345.8|41325.8|67
1726063440000|2024-09-11 14:04:00|41345.8|41325.8|41335.8|41315.8|41345.8|41325.8|41335.8|41315.8|24
1726063450000|2024-09-11 14:04:10|41333.3|41313.3|41330.8|41310.8|41335.8|41315.8|41330.8|41310.8|62
1726063460000|2024-09-11 14:04:20|41327.9|41307.9|41330.8|41310.8|41333.3|41313.3|41325.8|41305.8|36
1726063470000|2024-09-11 14:04:30|41335.4|41315.4|41338.3|41318.3|41338.8|41318.8|41328.3|41308.3|27
1726063480000|2024-09-11 14:04:40|41340.8|41320.8|41345.8|41325.8|41345.8|41325.8|41340.8|41320.8|7
1726063490000|2024-09-11 14:04:50|41347.9|41327.9|41343.3|41323.3|41347.9|41327.9|41338.3|41318.3|10
1726063500000|2024-09-11 14:05:00|41340.8|41320.8|41328.3|41308.3|41340.8|41320.8|41323.8|41303.8|11
1726063510000|2024-09-11 14:05:10|41327.9|41307.9|41308.3|41288.3|41327.9|41307.9|41307.9|41287.9|58
1726063520000|2024-09-11 14:05:20|41305.8|41285.8|41315.9|41295.9|41317.9|41297.9|41305.8|41285.8|33
1726063530000|2024-09-11 14:05:30|41317.9|41297.9|41323.4|41303.4|41323.4|41303.4|41315.9|41295.9|13
1726063540000|2024-09-11 14:05:40|41325.4|41305.4|41325.9|41305.9|41328.4|41308.4|41322.9|41302.9|4
1726063550000|2024-09-11 14:05:50|41327.9|41307.9|41327.9|41307.9|41328.4|41308.4|41323.4|41303.4|7
1726063560000|2024-09-11 14:06:00|41328.4|41308.4|41338.4|41318.4|41347.5|41327.5|41325.9|41305.9|26
1726063570000|2024-09-11 14:06:10|41336.3|41316.3|41323.8|41303.8|41336.3|41316.3|41323.8|41303.8|16
1726063580000|2024-09-11 14:06:20|41321.7|41301.7|41325.4|41305.4|41325.4|41305.4|41316.3|41296.3|8
1726063590000|2024-09-11 14:06:30|41328.4|41308.4|41333.4|41313.4|41333.8|41313.8|41328.4|41308.4|8
1726063600000|2024-09-11 14:06:40|41330.9|41310.9|41330.9|41310.9|41335.9|41315.9|41330.9|41310.9|14
1726063610000|2024-09-11 14:06:50|41330.4|41310.4|41337.9|41317.9|41337.9|41317.9|41328.4|41308.4|4
1726063620000|2024-09-11 14:07:00|41338.4|41318.4|41347.9|41327.9|41348.4|41328.4|41338.4|41318.4|22
1726063630000|2024-09-11 14:07:10|41345.9|41325.9|41337.9|41317.9|41345.9|41325.9|41335.9|41315.9|14
1726063640000|2024-09-11 14:07:20|41338.4|41318.4|41340.9|41320.9|41340.9|41320.9|41335.9|41315.9|10
1726063650000|2024-09-11 14:07:30|41338.8|41318.8|41335.9|41315.9|41340.9|41320.9|41333.4|41313.4|11
1726063660000|2024-09-11 14:07:40|41337.9|41317.9|41338.4|41318.4|41340.9|41320.9|41335.9|41315.9|2
1726063670000|2024-09-11 14:07:50|41335.9|41315.9|41325.9|41305.9|41335.9|41315.9|41325.9|41305.9|10
1726063680000|2024-09-11 14:08:00|41330|41310|41335.4|41315.4|41335.4|41315.4|41330|41310|29
1726063690000|2024-09-11 14:08:10|41333.4|41313.4|41335.9|41315.9|41340.9|41320.9|41333.4|41313.4|8
1726063700000|2024-09-11 14:08:20|41333.8|41313.8|41333.4|41313.4|41337.9|41317.9|41333.4|41313.4|10
1726063710000|2024-09-11 14:08:30|41335.9|41315.9|41337.9|41317.9|41337.9|41317.9|41330.9|41310.9|4
1726063720000|2024-09-11 14:08:40|41340|41320|41335.9|41315.9|41342.9|41322.9|41335.9|41315.9|5
1726063730000|2024-09-11 14:08:50|41337.9|41317.9|41332.9|41312.9|41340.9|41320.9|41330.9|41310.9|11
1726063740000|2024-09-11 14:09:00|41335.9|41315.9|41350.9|41330.9|41352.9|41332.9|41335.9|41315.9|28
1726063750000|2024-09-11 14:09:10|41348.8|41328.8|41335.9|41315.9|41350.9|41330.9|41335.9|41315.9|18
1726063760000|2024-09-11 14:09:20|41332.9|41312.9|41335.9|41315.9|41335.9|41315.9|41332.9|41312.9|3
1726063770000|2024-09-11 14:09:30|41340|41320|41342.9|41322.9|41345.4|41325.4|41340|41320|27
1726063780000|2024-09-11 14:09:40|41345|41325|41342.9|41322.9|41345.4|41325.4|41340.9|41320.9|7
1726063790000|2024-09-11 14:09:50|41340.9|41320.9|41333.4|41313.4|41342.9|41322.9|41333.4|41313.4|10
1726063800000|2024-09-11 14:10:00|41335.4|41315.4|41332.9|41312.9|41335.9|41315.9|41330.4|41310.4|10
1726063810000|2024-09-11 14:10:10|41330.9|41310.9|41330.4|41310.4|41335.9|41315.9|41330.4|41310.4|9
1726063820000|2024-09-11 14:10:20|41326.3|41306.3|41323.4|41303.4|41326.3|41306.3|41318.4|41298.4|24
1726063830000|2024-09-11 14:10:30|41320.9|41300.9|41320.9|41300.9|41325.9|41305.9|41320.9|41300.9|20
1726063840000|2024-09-11 14:10:40|41318.8|41298.8|41321.3|41301.3|41321.3|41301.3|41318.4|41298.4|8
1726063850000|2024-09-11 14:10:50|41323.4|41303.4|41322.9|41302.9|41323.4|41303.4|41322.9|41302.9|8
1726063860000|2024-09-11 14:11:00|41320.4|41300.4|41312.9|41292.9|41320.4|41300.4|41312.9|41292.9|3
1726063870000|2024-09-11 14:11:10|41315|41295|41322.5|41302.5|41322.5|41302.5|41315|41295|19
1726063880000|2024-09-11 14:11:20|41320.4|41300.4|41327.9|41307.9|41330|41310|41320.4|41300.4|7
1726063890000|2024-09-11 14:11:30|41330.9|41310.9|41323.4|41303.4|41330.9|41310.9|41323.4|41303.4|9
1726063900000|2024-09-11 14:11:40|41321.3|41301.3|41326.3|41306.3|41328.4|41308.4|41318.8|41298.8|14
1726063910000|2024-09-11 14:11:50|41325.9|41305.9|41338.4|41318.4|41338.4|41318.4|41325.9|41305.9|6
1726063920000|2024-09-11 14:12:00|41340.4|41320.4|41343.4|41323.4|41345.9|41325.9|41340.4|41320.4|9
1726063930000|2024-09-11 14:12:10|41342.9|41322.9|41337.9|41317.9|41345|41325|41337.9|41317.9|7
1726063940000|2024-09-11 14:12:20|41335.9|41315.9|41328.4|41308.4|41335.9|41315.9|41328.4|41308.4|3
1726063950000|2024-09-11 14:12:30|41326.3|41306.3|41315.9|41295.9|41326.3|41306.3|41315.9|41295.9|14
1726063960000|2024-09-11 14:12:40|41317.9|41297.9|41315.9|41295.9|41320.9|41300.9|41315.9|41295.9|2
1726063970000|2024-09-11 14:12:50|41313.8|41293.8|41305.9|41285.9|41313.8|41293.8|41300.9|41280.9|8
1726063980000|2024-09-11 14:13:00|41300.9|41280.9|41313.4|41293.4|41318.4|41298.4|41300.9|41280.9|25
1726063990000|2024-09-11 14:13:10|41311.3|41291.3|41308.4|41288.4|41311.3|41291.3|41308.4|41288.4|3
1726064000000|2024-09-11 14:13:20|41310.9|41290.9|41311.3|41291.3|41311.3|41291.3|41305.9|41285.9|15
1726064010000|2024-09-11 14:13:30|41310.9|41290.9|41315.9|41295.9|41315.9|41295.9|41308.8|41288.8|55
1726064020000|2024-09-11 14:13:40|41315.5|41295.5|41328|41308|41328|41308|41313.4|41293.4|21
1726064030000|2024-09-11 14:13:50|41330|41310|41328.4|41308.4|41333|41313|41328|41308|8
1726064040000|2024-09-11 14:14:00|41328|41308|41323.4|41303.4|41330.9|41310.9|41323.4|41303.4|25
1726064050000|2024-09-11 14:14:10|41325.5|41305.5|41323.8|41303.8|41325.9|41305.9|41323.4|41303.4|1
1726064060000|2024-09-11 14:14:20|41323.4|41303.4|41318|41298|41328|41308|41318|41298|16
1726064070000|2024-09-11 14:14:30|41315.9|41295.9|41308|41288|41315.9|41295.9|41308|41288|3
1726064080000|2024-09-11 14:14:40|41305.9|41285.9|41295.9|41275.9|41310.9|41290.9|41295.9|41275.9|10
1726064090000|2024-09-11 14:14:50|41293.8|41273.8|41270|41250|41298.4|41278.4|41270|41250|84
1726064100000|2024-09-11 14:15:00|41268|41248|41275.9|41255.9|41276.3|41256.3|41265.9|41245.9|35
1726064110000|2024-09-11 14:15:10|41278.4|41258.4|41280.9|41260.9|41288|41268|41275.9|41255.9|27
1726064120000|2024-09-11 14:15:20|41278.4|41258.4|41268|41248|41280.9|41260.9|41263.4|41243.4|29
1726064130000|2024-09-11 14:15:30|41270.5|41250.5|41275.9|41255.9|41283.4|41263.4|41270.5|41250.5|144
1726064140000|2024-09-11 14:15:40|41273.8|41253.8|41275.9|41255.9|41278.4|41258.4|41268|41248|8
1726064150000|2024-09-11 14:15:50|41273|41253|41265.9|41245.9|41273|41253|41263.4|41243.4|27
1726064160000|2024-09-11 14:16:00|41263.8|41243.8|41278.4|41258.4|41280.9|41260.9|41260.9|41240.9|23
1726064170000|2024-09-11 14:16:10|41280.5|41260.5|41275.9|41255.9|41283|41263|41275.9|41255.9|20
1726064180000|2024-09-11 14:16:20|41273.8|41253.8|41278|41258|41278|41258|41270.9|41250.9|16
1726064190000|2024-09-11 14:16:30|41280.5|41260.5|41285.9|41265.9|41285.9|41265.9|41275.9|41255.9|10
1726064200000|2024-09-11 14:16:40|41286.3|41266.3|41288|41268|41288|41268|41278.4|41258.4|14
1726064210000|2024-09-11 14:16:50|41285.9|41265.9|41280.9|41260.9|41290.9|41270.9|41280.9|41260.9|4
1726064220000|2024-09-11 14:17:00|41283|41263|41273.4|41253.4|41283.4|41263.4|41268.4|41248.4|20
1726064230000|2024-09-11 14:17:10|41273|41253|41265.9|41245.9|41273|41253|41265.5|41245.5|5
1726064240000|2024-09-11 14:17:20|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|41265.5|41245.5|47
1726064250000|2024-09-11 14:17:30|41270.9|41250.9|41265.9|41245.9|41273.4|41253.4|41265.9|41245.9|6
1726064260000|2024-09-11 14:17:40|41268|41248|41263|41243|41268|41248|41260.9|41240.9|0
1726064270000|2024-09-11 14:17:50|41260.9|41240.9|41270.9|41250.9|41275.9|41255.9|41260.9|41240.9|24
1726064280000|2024-09-11 14:18:00|41273.4|41253.4|41280.9|41260.9|41280.9|41260.9|41270.9|41250.9|21
1726064290000|2024-09-11 14:18:10|41283.4|41263.4|41302.5|41282.5|41302.5|41282.5|41283.4|41263.4|15
1726064300000|2024-09-11 14:18:20|41304.6|41284.6|41298.4|41278.4|41305|41285|41295.9|41275.9|4
1726064310000|2024-09-11 14:18:30|41295.9|41275.9|41295.9|41275.9|41300.9|41280.9|41295.9|41275.9|8
1726064320000|2024-09-11 14:18:40|41298.4|41278.4|41305.9|41285.9|41305.9|41285.9|41295.9|41275.9|12
1726064330000|2024-09-11 14:18:50|41303.8|41283.8|41301.3|41281.3|41305.9|41285.9|41301.3|41281.3|3
1726064340000|2024-09-11 14:19:00|41303.4|41283.4|41308.4|41288.4|41308.4|41288.4|41298.4|41278.4|16
1726064350000|2024-09-11 14:19:10|41310.5|41290.5|41308.4|41288.4|41310.9|41290.9|41305.9|41285.9|2
1726064360000|2024-09-11 14:19:20|41310.5|41290.5|41308.8|41288.8|41310.9|41290.9|41308.4|41288.4|15
1726064370000|2024-09-11 14:19:30|41310.9|41290.9|41305.9|41285.9|41315.9|41295.9|41303.8|41283.8|4
1726064380000|2024-09-11 14:19:40|41308.4|41288.4|41296.7|41276.7|41308.4|41288.4|41296.7|41276.7|6
1726064390000|2024-09-11 14:19:50|41294.7|41274.7|41300.9|41280.9|41300.9|41280.9|41293.8|41273.8|6
1726064400000|2024-09-11 14:20:00|41307.5|41287.5|41293.4|41273.4|41310.5|41290.5|41293.4|41273.4|24
1726064410000|2024-09-11 14:20:10|41293|41273|41293|41273|41293.4|41273.4|41288.4|41268.4|13
1726064420000|2024-09-11 14:20:20|41293.4|41273.4|41293.4|41273.4|41295.9|41275.9|41290.9|41270.9|11
1726064430000|2024-09-11 14:20:30|41295.9|41275.9|41300.9|41280.9|41300.9|41280.9|41295.9|41275.9|7
1726064440000|2024-09-11 14:20:40|41298.4|41278.4|41310.9|41290.9|41310.9|41290.9|41298.4|41278.4|11
1726064450000|2024-09-11 14:20:50|41313.4|41293.4|41315.9|41295.9|41315.9|41295.9|41310.9|41290.9|8
1726064460000|2024-09-11 14:21:00|41313.8|41293.8|41310.5|41290.5|41315.9|41295.9|41308.4|41288.4|11
1726064470000|2024-09-11 14:21:10|41310.9|41290.9|41310.9|41290.9|41313|41293|41308.4|41288.4|4
1726064480000|2024-09-11 14:21:20|41310|41290|41303.8|41283.8|41310|41290|41298.4|41278.4|12
1726064490000|2024-09-11 14:21:30|41300.9|41280.9|41303.4|41283.4|41303.4|41283.4|41298.4|41278.4|6
1726064500000|2024-09-11 14:21:40|41305.5|41285.5|41305.9|41285.9|41308|41288|41300.9|41280.9|10
1726064510000|2024-09-11 14:21:50|41303.8|41283.8|41295.9|41275.9|41303.8|41283.8|41295.9|41275.9|4
1726064520000|2024-09-11 14:22:00|41293.8|41273.8|41288.4|41268.4|41293.8|41273.8|41288.4|41268.4|4
1726064530000|2024-09-11 14:22:10|41290.9|41270.9|41300.5|41280.5|41303|41283|41288.4|41268.4|11
1726064540000|2024-09-11 14:22:20|41300.9|41280.9|41290.9|41270.9|41300.9|41280.9|41290.9|41270.9|17
1726064550000|2024-09-11 14:22:30|41293|41273|41298.4|41278.4|41298.4|41278.4|41290.9|41270.9|5
1726064560000|2024-09-11 14:22:40|41300.5|41280.5|41305.9|41285.9|41305.9|41285.9|41300.5|41280.5|20
1726064570000|2024-09-11 14:22:50|41308.4|41288.4|41315.9|41295.9|41320.9|41300.9|41308.4|41288.4|4
1726064580000|2024-09-11 14:23:00|41313.4|41293.4|41316.3|41296.3|41320.5|41300.5|41310.9|41290.9|12
1726064590000|2024-09-11 14:23:10|41315.9|41295.9|41318.4|41298.4|41318.4|41298.4|41313.4|41293.4|10
1726064600000|2024-09-11 14:23:20|41315.9|41295.9|41323.4|41303.4|41323.4|41303.4|41315.9|41295.9|5
1726064610000|2024-09-11 14:23:30|41325.5|41305.5|41330.9|41310.9|41333.4|41313.4|41325.5|41305.5|12
1726064620000|2024-09-11 14:23:40|41328.4|41308.4|41315.9|41295.9|41330.9|41310.9|41315.9|41295.9|15
1726064630000|2024-09-11 14:23:50|41318.4|41298.4|41320.9|41300.9|41320.9|41300.9|41318.4|41298.4|8
1726064640000|2024-09-11 14:24:00|41318.8|41298.8|41325.9|41305.9|41325.9|41305.9|41315.9|41295.9|3
1726064650000|2024-09-11 14:24:10|41328.4|41308.4|41323.4|41303.4|41328.4|41308.4|41320.9|41300.9|11
1726064660000|2024-09-11 14:24:20|41325.5|41305.5|41328.4|41308.4|41328.4|41308.4|41320.9|41300.9|30
1726064670000|2024-09-11 14:24:30|41330.5|41310.5|41320.9|41300.9|41330.9|41310.9|41320.9|41300.9|5
1726064680000|2024-09-11 14:24:40|41323.4|41303.4|41328.8|41308.8|41328.8|41308.8|41323.4|41303.4|1
1726064690000|2024-09-11 14:24:50|41328.4|41308.4|41325.9|41305.9|41330.5|41310.5|41325.9|41305.9|10
1726064700000|2024-09-11 14:25:00|41328|41308|41318.4|41298.4|41328.4|41308.4|41318.4|41298.4|12
1726064710000|2024-09-11 14:25:10|41315.9|41295.9|41306.3|41286.3|41315.9|41295.9|41306.3|41286.3|4
1726064720000|2024-09-11 14:25:20|41310.5|41290.5|41295.9|41275.9|41310.9|41290.9|41295.9|41275.9|17
1726064730000|2024-09-11 14:25:30|41298.4|41278.4|41305.9|41285.9|41305.9|41285.9|41298.4|41278.4|5
1726064740000|2024-09-11 14:25:40|41308.4|41288.4|41305.9|41285.9|41310.9|41290.9|41305.9|41285.9|7
1726064750000|2024-09-11 14:25:50|41303.8|41283.8|41291.8|41271.8|41303.8|41283.8|41291.8|41271.8|2
1726064760000|2024-09-11 14:26:00|41293.8|41273.8|41293.4|41273.4|41293.8|41273.8|41288.4|41268.4|9
1726064770000|2024-09-11 14:26:10|41295.5|41275.5|41320.9|41300.9|41320.9|41300.9|41295.5|41275.5|10
1726064780000|2024-09-11 14:26:20|41318.8|41298.8|41315.9|41295.9|41318.8|41298.8|41313.4|41293.4|9
1726064790000|2024-09-11 14:26:30|41313.8|41293.8|41315.9|41295.9|41315.9|41295.9|41313.8|41293.8|3
1726064800000|2024-09-11 14:26:40|41313.4|41293.4|41301.3|41281.3|41313.4|41293.4|41301.3|41281.3|9
1726064810000|2024-09-11 14:26:50|41299.3|41279.3|41300.9|41280.9|41305.9|41285.9|41299.3|41279.3|4
1726064820000|2024-09-11 14:27:00|41303|41283|41308|41288|41308|41288|41303|41283|14
1726064830000|2024-09-11 14:27:10|41305.9|41285.9|41310.9|41290.9|41310.9|41290.9|41305.9|41285.9|9
1726064840000|2024-09-11 14:27:20|41308.8|41288.8|41295.9|41275.9|41308.8|41288.8|41295.9|41275.9|13
1726064850000|2024-09-11 14:27:30|41300.1|41280.1|41303.4|41283.4|41303.4|41283.4|41295.9|41275.9|6
1726064860000|2024-09-11 14:27:40|41305.9|41285.9|41320.9|41300.9|41320.9|41300.9|41303.4|41283.4|4
1726064870000|2024-09-11 14:27:50|41318.8|41298.8|41315.9|41295.9|41325.5|41305.5|41313.4|41293.4|12
1726064880000|2024-09-11 14:28:00|41313.4|41293.4|41318|41298|41318|41298|41310.9|41290.9|4
1726064890000|2024-09-11 14:28:10|41315.9|41295.9|41298.8|41278.8|41315.9|41295.9|41298.8|41278.8|2
1726064900000|2024-09-11 14:28:20|41296.3|41276.3|41293|41273|41296.3|41276.3|41288.8|41268.8|4
1726064910000|2024-09-11 14:28:30|41290.9|41270.9|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|4
1726064920000|2024-09-11 14:28:40|41298|41278|41305.5|41285.5|41305.5|41285.5|41298|41278|5
1726064930000|2024-09-11 14:28:50|41303.4|41283.4|41310.9|41290.9|41310.9|41290.9|41300.9|41280.9|1
1726064940000|2024-09-11 14:29:00|41308.4|41288.4|41305.9|41285.9|41310.9|41290.9|41305.9|41285.9|25
1726064950000|2024-09-11 14:29:10|41303.8|41283.8|41288.8|41268.8|41303.8|41283.8|41288.8|41268.8|1
1726064960000|2024-09-11 14:29:20|41290.9|41270.9|41293.4|41273.4|41298|41278|41290.9|41270.9|6
1726064970000|2024-09-11 14:29:30|41295.5|41275.5|41290.9|41270.9|41297.6|41277.6|41290.9|41270.9|3
1726064980000|2024-09-11 14:29:40|41291.3|41271.3|41293.8|41273.8|41295.9|41275.9|41291.3|41271.3|3
1726064990000|2024-09-11 14:29:50|41291.8|41271.8|41288.8|41268.8|41293.8|41273.8|41286.8|41266.8|5
1726065000000|2024-09-11 14:30:00|41285.9|41265.9|41280.9|41260.9|41288.4|41268.4|41280.9|41260.9|21
1726065010000|2024-09-11 14:30:10|41283.4|41263.4|41266.8|41246.8|41283.4|41263.4|41266.8|41246.8|11
1726065020000|2024-09-11 14:30:20|41268.9|41248.9|41261.4|41241.4|41270.9|41250.9|41261.4|41241.4|13
1726065030000|2024-09-11 14:30:30|41263.4|41243.4|41260.9|41240.9|41263.4|41243.4|41258.9|41238.9|24
1726065040000|2024-09-11 14:30:40|41258.9|41238.9|41265.5|41245.5|41265.5|41245.5|41258.9|41238.9|15
1726065050000|2024-09-11 14:30:50|41265.9|41245.9|41280.9|41260.9|41283|41263|41265.9|41245.9|6
1726065060000|2024-09-11 14:31:00|41283.4|41263.4|41261.4|41241.4|41283.4|41263.4|41261.4|41241.4|15
1726065070000|2024-09-11 14:31:10|41265.5|41245.5|41266.4|41246.4|41268.4|41248.4|41263.9|41243.9|12
1726065080000|2024-09-11 14:31:20|41265.9|41245.9|41268.9|41248.9|41270.9|41250.9|41265.9|41245.9|8
1726065090000|2024-09-11 14:31:30|41268.4|41248.4|41255.9|41235.9|41268.4|41248.4|41251.8|41231.8|20
1726065100000|2024-09-11 14:31:40|41258|41238|41256.4|41236.4|41260.9|41240.9|41255.9|41235.9|6
1726065110000|2024-09-11 14:31:50|41253.9|41233.9|41246.8|41226.8|41253.9|41233.9|41246.8|41226.8|14
1726065120000|2024-09-11 14:32:00|41244.3|41224.3|41223.9|41203.9|41244.3|41224.3|41223.9|41203.9|40
1726065130000|2024-09-11 14:32:10|41223|41203|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|42
1726065140000|2024-09-11 14:32:20|41228.9|41208.9|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|30
1726065150000|2024-09-11 14:32:30|41228.9|41208.9|41218.9|41198.9|41230.9|41210.9|41216.8|41196.8|27
1726065160000|2024-09-11 14:32:40|41218.4|41198.4|41205.9|41185.9|41218.4|41198.4|41205.9|41185.9|110
1726065170000|2024-09-11 14:32:50|41203.9|41183.9|41205.9|41185.9|41205.9|41185.9|41203.9|41183.9|15
1726065180000|2024-09-11 14:33:00|41203.9|41183.9|41225.9|41205.9|41225.9|41205.9|41203.9|41183.9|35
1726065190000|2024-09-11 14:33:10|41228.4|41208.4|41230.9|41210.9|41233.4|41213.4|41228.4|41208.4|15
1726065200000|2024-09-11 14:33:20|41228.9|41208.9|41223|41203|41228.9|41208.9|41218.9|41198.9|11
1726065210000|2024-09-11 14:33:30|41223.4|41203.4|41213.9|41193.9|41223.4|41203.4|41211.4|41191.4|2
1726065220000|2024-09-11 14:33:40|41213.4|41193.4|41220.9|41200.9|41220.9|41200.9|41210.9|41190.9|7
1726065230000|2024-09-11 14:33:50|41223|41203|41228.4|41208.4|41233.4|41213.4|41223|41203|4
1726065240000|2024-09-11 14:34:00|41228|41208|41215.9|41195.9|41228|41208|41213.4|41193.4|12
1726065250000|2024-09-11 14:34:10|41218|41198|41225.9|41205.9|41225.9|41205.9|41213.4|41193.4|20
1726065260000|2024-09-11 14:34:20|41228|41208|41223|41203|41230.1|41210.1|41220.9|41200.9|9
1726065270000|2024-09-11 14:34:30|41220.9|41200.9|41223.4|41203.4|41225.9|41205.9|41220.9|41200.9|0
1726065280000|2024-09-11 14:34:40|41225.9|41205.9|41230.9|41210.9|41230.9|41210.9|41223.4|41203.4|10
1726065290000|2024-09-11 14:34:50|41228.4|41208.4|41228.9|41208.9|41230.9|41210.9|41225.9|41205.9|43
1726065300000|2024-09-11 14:35:00|41228.4|41208.4|41228.9|41208.9|41233.4|41213.4|41225.9|41205.9|24
1726065310000|2024-09-11 14:35:10|41233.4|41213.4|41228.4|41208.4|41233.4|41213.4|41228.4|41208.4|6
1726065320000|2024-09-11 14:35:20|41230.9|41210.9|41233|41213|41233.9|41213.9|41228.9|41208.9|10
1726065330000|2024-09-11 14:35:30|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|10
1726065340000|2024-09-11 14:35:40|41228.4|41208.4|41228|41208|41228.4|41208.4|41223.4|41203.4|20
1726065350000|2024-09-11 14:35:50|41225.9|41205.9|41218.4|41198.4|41225.9|41205.9|41218.4|41198.4|9
1726065360000|2024-09-11 14:36:00|41218|41198|41230.9|41210.9|41230.9|41210.9|41215.9|41195.9|12
1726065370000|2024-09-11 14:36:10|41235.9|41215.9|41233.9|41213.9|41238.4|41218.4|41233.9|41213.9|6
1726065380000|2024-09-11 14:36:20|41235.9|41215.9|41233.4|41213.4|41235.9|41215.9|41230.9|41210.9|6
1726065390000|2024-09-11 14:36:30|41233|41213|41231.4|41211.4|41235.9|41215.9|41228.9|41208.9|23
1726065400000|2024-09-11 14:36:40|41230.9|41210.9|41225.9|41205.9|41233.4|41213.4|41225.9|41205.9|4
1726065410000|2024-09-11 14:36:50|41228|41208|41228.4|41208.4|41228.4|41208.4|41225.9|41205.9|2
1726065420000|2024-09-11 14:37:00|41226.4|41206.4|41233.4|41213.4|41235.5|41215.5|41226.4|41206.4|3
1726065430000|2024-09-11 14:37:10|41235.9|41215.9|41238.4|41218.4|41238.4|41218.4|41230.9|41210.9|7
1726065440000|2024-09-11 14:37:20|41233.4|41213.4|41231.4|41211.4|41235.9|41215.9|41231.4|41211.4|7
1726065450000|2024-09-11 14:37:30|41230.9|41210.9|41228.9|41208.9|41230.9|41210.9|41226.4|41206.4|1
1726065460000|2024-09-11 14:37:40|41226.4|41206.4|41240.5|41220.5|41240.5|41220.5|41226.4|41206.4|17
1726065470000|2024-09-11 14:37:50|41238.4|41218.4|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|1
1726065480000|2024-09-11 14:38:00|41231.4|41211.4|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|9
1726065490000|2024-09-11 14:38:10|41235.5|41215.5|41238.4|41218.4|41240.9|41220.9|41235.5|41215.5|12
1726065500000|2024-09-11 14:38:20|41236.4|41216.4|41226|41206|41240.1|41220.1|41223.5|41203.5|27
1726065510000|2024-09-11 14:38:30|41230.1|41210.1|41238.9|41218.9|41240.5|41220.5|41230.1|41210.1|9
1726065520000|2024-09-11 14:38:40|41238.5|41218.5|41236|41216|41238.5|41218.5|41233.5|41213.5|8
1726065530000|2024-09-11 14:38:50|41233.5|41213.5|41231|41211|41236|41216|41231|41211|15
1726065540000|2024-09-11 14:39:00|41228.9|41208.9|41221|41201|41228.9|41208.9|41221|41201|13
1726065550000|2024-09-11 14:39:10|41221.4|41201.4|41226|41206|41226|41206|41221|41201|4
1726065560000|2024-09-11 14:39:20|41228|41208|41228.5|41208.5|41228.5|41208.5|41226|41206|11
1726065570000|2024-09-11 14:39:30|41226.4|41206.4|41218.9|41198.9|41226.4|41206.4|41218.9|41198.9|14
1726065580000|2024-09-11 14:39:40|41221|41201|41218.9|41198.9|41223.5|41203.5|41218.5|41198.5|1
1726065590000|2024-09-11 14:39:50|41221|41201|41231|41211|41233.5|41213.5|41218.9|41198.9|22
1726065600000|2024-09-11 14:40:00|41230.5|41210.5|41213.9|41193.9|41230.5|41210.5|41213.9|41193.9|7
1726065610000|2024-09-11 14:40:10|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|3
1726065620000|2024-09-11 14:40:20|41218.5|41198.5|41221|41201|41223|41203|41218.5|41198.5|16
1726065630000|2024-09-11 14:40:30|41218.9|41198.9|41225.5|41205.5|41225.5|41205.5|41218.9|41198.9|2
1726065640000|2024-09-11 14:40:40|41223.5|41203.5|41221|41201|41226|41206|41221|41201|9
1726065650000|2024-09-11 14:40:50|41218.5|41198.5|41223.5|41203.5|41223.5|41203.5|41216|41196|15
1726065660000|2024-09-11 14:41:00|41221.4|41201.4|41223.5|41203.5|41223.5|41203.5|41218.5|41198.5|6
1726065670000|2024-09-11 14:41:10|41225.5|41205.5|41213.9|41193.9|41226|41206|41213.9|41193.9|7
1726065680000|2024-09-11 14:41:20|41216|41196|41213.5|41193.5|41218.5|41198.5|41213.5|41193.5|0
1726065690000|2024-09-11 14:41:30|41211.4|41191.4|41216|41196|41216|41196|41208.9|41188.9|25
1726065700000|2024-09-11 14:41:40|41218|41198|41218.5|41198.5|41223.5|41203.5|41218|41198|4
1726065710000|2024-09-11 14:41:50|41220.5|41200.5|41216|41196|41220.5|41200.5|41212.2|41192.2|9
1726065720000|2024-09-11 14:42:00|41213.9|41193.9|41221|41201|41223|41203|41211|41191|8
1726065730000|2024-09-11 14:42:10|41218.9|41198.9|41213.5|41193.5|41218.9|41198.9|41213.5|41193.5|19
1726065740000|2024-09-11 14:42:20|41211.4|41191.4|41213.5|41193.5|41213.5|41193.5|41208.9|41188.9|6
1726065750000|2024-09-11 14:42:30|41211.4|41191.4|41216|41196|41216|41196|41211|41191|4
1726065760000|2024-09-11 14:42:40|41218.5|41198.5|41225.5|41205.5|41228|41208|41218.5|41198.5|6
1726065770000|2024-09-11 14:42:50|41227.6|41207.6|41231|41211|41233.9|41213.9|41227.6|41207.6|3
1726065780000|2024-09-11 14:43:00|41228.9|41208.9|41213.9|41193.9|41228.9|41208.9|41213.9|41193.9|25
1726065790000|2024-09-11 14:43:10|41211.8|41191.8|41218.5|41198.5|41218.5|41198.5|41211.8|41191.8|4
1726065800000|2024-09-11 14:43:20|41223.5|41203.5|41223.9|41203.9|41226|41206|41221|41201|4
1726065810000|2024-09-11 14:43:30|41226|41206|41233.5|41213.5|41233.5|41213.5|41226|41206|4
1726065820000|2024-09-11 14:43:40|41235.5|41215.5|41236|41216|41236|41216|41233.9|41213.9|6
1726065830000|2024-09-11 14:43:50|41233.9|41213.9|41238.5|41218.5|41238.5|41218.5|41233.9|41213.9|5
1726065840000|2024-09-11 14:44:00|41236|41216|41221.4|41201.4|41236|41216|41221.4|41201.4|21
1726065850000|2024-09-11 14:44:10|41221|41201|41216|41196|41223.5|41203.5|41216|41196|1
1726065860000|2024-09-11 14:44:20|41213|41193|41213|41193|41213.5|41193.5|41213|41193|2
1726065870000|2024-09-11 14:44:30|41216|41196|41205.5|41185.5|41216|41196|41205.5|41185.5|12
1726065880000|2024-09-11 14:44:40|41203.5|41183.5|41206|41186|41206|41186|41201|41181|21
1726065890000|2024-09-11 14:44:50|41208.9|41188.9|41208.9|41188.9|41211|41191|41206.4|41186.4|21
1726065900000|2024-09-11 14:45:00|41206.4|41186.4|41221|41201|41221|41201|41206.4|41186.4|15
1726065910000|2024-09-11 14:45:10|41218.9|41198.9|41218.9|41198.9|41221.4|41201.4|41216|41196|2
1726065920000|2024-09-11 14:45:20|41216.4|41196.4|41209.3|41189.3|41221|41201|41209.3|41189.3|8
1726065930000|2024-09-11 14:45:30|41208.9|41188.9|41206|41186|41208.9|41188.9|41203.5|41183.5|9
1726065940000|2024-09-11 14:45:40|41203.9|41183.9|41206|41186|41206|41186|41201.4|41181.4|3
1726065950000|2024-09-11 14:45:50|41203.9|41183.9|41215.5|41195.5|41215.5|41195.5|41203.9|41183.9|4
1726065960000|2024-09-11 14:46:00|41216|41196|41211.4|41191.4|41216|41196|41211|41191|13
1726065970000|2024-09-11 14:46:10|41213.5|41193.5|41213.9|41193.9|41213.9|41193.9|41211|41191|3
1726065980000|2024-09-11 14:46:20|41211.8|41191.8|41211|41191|41216|41196|41211|41191|2
1726065990000|2024-09-11 14:46:30|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|41206.8|41186.8|9
1726066000000|2024-09-11 14:46:40|41206.8|41186.8|41201.4|41181.4|41206.8|41186.8|41201.4|41181.4|2
1726066010000|2024-09-11 14:46:50|41201|41181|41201|41181|41201.4|41181.4|41201|41181|3
1726066020000|2024-09-11 14:47:00|41196.8|41176.8|41186.4|41166.4|41196.8|41176.8|41186.4|41166.4|22
1726066030000|2024-09-11 14:47:10|41188.5|41168.5|41196|41176|41198.1|41178.1|41188.5|41168.5|32
1726066040000|2024-09-11 14:47:20|41198.9|41178.9|41201|41181|41201|41181|41198.9|41178.9|6
1726066050000|2024-09-11 14:47:30|41201.8|41181.8|41195.6|41175.6|41203.9|41183.9|41195.6|41175.6|9
1726066060000|2024-09-11 14:47:40|41196|41176|41196|41176|41196|41176|41193.9|41173.9|4
1726066070000|2024-09-11 14:47:50|41193.9|41173.9|41191.4|41171.4|41193.9|41173.9|41191.4|41171.4|1
1726066080000|2024-09-11 14:48:00|41191|41171|41181|41161|41191|41171|41181|41161|32
1726066090000|2024-09-11 14:48:10|41181.4|41161.4|41176|41156|41181.4|41161.4|41176|41156|24
1726066100000|2024-09-11 14:48:20|41178.1|41158.1|41178.9|41158.9|41181|41161|41178.1|41158.1|11
1726066110000|2024-09-11 14:48:30|41181|41161|41188.9|41168.9|41191|41171|41181|41161|26
1726066120000|2024-09-11 14:48:40|41191|41171|41186|41166|41191|41171|41186|41166|1
1726066130000|2024-09-11 14:48:50|41188.5|41168.5|41186|41166|41191|41171|41186|41166|5
1726066140000|2024-09-11 14:49:00|41188.5|41168.5|41191|41171|41196|41176|41188.5|41168.5|16
1726066150000|2024-09-11 14:49:10|41188.9|41168.9|41188.9|41168.9|41191|41171|41186.4|41166.4|7
1726066160000|2024-09-11 14:49:20|41186.8|41166.8|41188.5|41168.5|41191|41171|41186.4|41166.4|2
1726066170000|2024-09-11 14:49:30|41188.9|41168.9|41186|41166|41191|41171|41186|41166|0
1726066180000|2024-09-11 14:49:40|41188.9|41168.9|41191|41171|41191|41171|41186.4|41166.4|3
1726066190000|2024-09-11 14:49:50|41188.9|41168.9|41186|41166|41188.9|41168.9|41183.9|41163.9|14
1726066200000|2024-09-11 14:50:00|41183.9|41163.9|41193.9|41173.9|41193.9|41173.9|41183.9|41163.9|18
1726066210000|2024-09-11 14:50:10|41193.5|41173.5|41191.4|41171.4|41193.9|41173.9|41191.4|41171.4|13
1726066220000|2024-09-11 14:50:20|41193.5|41173.5|41186|41166|41193.5|41173.5|41186|41166|9
1726066230000|2024-09-11 14:50:30|41186.8|41166.8|41191.4|41171.4|41191.4|41171.4|41186.8|41166.8|8
1726066240000|2024-09-11 14:50:40|41193.5|41173.5|41198.5|41178.5|41198.5|41178.5|41193.5|41173.5|5
1726066250000|2024-09-11 14:50:50|41201.4|41181.4|41215.6|41195.6|41219.7|41199.7|41201.4|41181.4|22
1726066260000|2024-09-11 14:51:00|41217.6|41197.6|41213.5|41193.5|41218.1|41198.1|41213.5|41193.5|5
1726066270000|2024-09-11 14:51:10|41213.9|41193.9|41211|41191|41213.9|41193.9|41206|41186|6
1726066280000|2024-09-11 14:51:20|41208.9|41188.9|41210.6|41190.6|41210.6|41190.6|41203.5|41183.5|6
1726066290000|2024-09-11 14:51:30|41208.5|41188.5|41213.5|41193.5|41213.9|41193.9|41208.5|41188.5|7
1726066300000|2024-09-11 14:51:40|41213.9|41193.9|41211|41191|41213.9|41193.9|41206.4|41186.4|8
1726066310000|2024-09-11 14:51:50|41208.9|41188.9|41218.5|41198.5|41218.5|41198.5|41208.9|41188.9|10
1726066320000|2024-09-11 14:52:00|41220.6|41200.6|41228.5|41208.5|41231|41211|41220.6|41200.6|10
1726066330000|2024-09-11 14:52:10|41228.9|41208.9|41243.5|41223.5|41243.5|41223.5|41228.9|41208.9|10
1726066340000|2024-09-11 14:52:20|41241.4|41221.4|41234.3|41214.3|41246|41226|41234.3|41214.3|37
1726066350000|2024-09-11 14:52:30|41231.4|41211.4|41238.9|41218.9|41238.9|41218.9|41231.4|41211.4|9
1726066360000|2024-09-11 14:52:40|41241|41221|41251|41231|41251|41231|41241|41221|38
1726066370000|2024-09-11 14:52:50|41248.5|41228.5|41258.5|41238.5|41258.5|41238.5|41246|41226|6
1726066380000|2024-09-11 14:53:00|41256|41236|41258.5|41238.5|41258.5|41238.5|41253.5|41233.5|13
1726066390000|2024-09-11 14:53:10|41261|41241|41266|41246|41268.9|41248.9|41261|41241|16
1726066400000|2024-09-11 14:53:20|41263.9|41243.9|41258.5|41238.5|41263.9|41243.9|41256|41236|15
1726066410000|2024-09-11 14:53:30|41260.6|41240.6|41266|41246|41266|41246|41260.6|41240.6|21
1726066420000|2024-09-11 14:53:40|41268.1|41248.1|41261.4|41241.4|41268.5|41248.5|41261.4|41241.4|16
1726066430000|2024-09-11 14:53:50|41261|41241|41256.4|41236.4|41261|41241|41256.4|41236.4|3
1726066440000|2024-09-11 14:54:00|41258.5|41238.5|41271|41251|41271|41251|41256.4|41236.4|6
1726066450000|2024-09-11 14:54:10|41273.1|41253.1|41283.9|41263.9|41286|41266|41271|41251|25
1726066460000|2024-09-11 14:54:20|41286|41266|41288.5|41268.5|41291|41271|41286|41266|9
1726066470000|2024-09-11 14:54:30|41288.9|41268.9|41286|41266|41288.9|41268.9|41286|41266|6
1726066480000|2024-09-11 14:54:40|41288.1|41268.1|41298.1|41278.1|41298.1|41278.1|41286|41266|10
1726066490000|2024-09-11 14:54:50|41298.5|41278.5|41296|41276|41301|41281|41296|41276|8
1726066500000|2024-09-11 14:55:00|41293.9|41273.9|41293.1|41273.1|41295.6|41275.6|41291|41271|25
1726066510000|2024-09-11 14:55:10|41295.2|41275.2|41281.4|41261.4|41296|41276|41281.4|41261.4|8
1726066520000|2024-09-11 14:55:20|41278.9|41258.9|41268.5|41248.5|41278.9|41258.9|41268.1|41248.1|13
1726066530000|2024-09-11 14:55:30|41266|41246|41266|41246|41268.5|41248.5|41263.5|41243.5|12
1726066540000|2024-09-11 14:55:40|41263.5|41243.5|41266|41246|41266|41246|41258.5|41238.5|59
1726066550000|2024-09-11 14:55:50|41263.9|41243.9|41261|41241|41266|41246|41261|41241|9
1726066560000|2024-09-11 14:56:00|41265.2|41245.2|41271|41251|41271|41251|41265.2|41245.2|8
1726066570000|2024-09-11 14:56:10|41273.5|41253.5|41276.4|41256.4|41280.6|41260.6|41273.5|41253.5|6
1726066580000|2024-09-11 14:56:20|41278.9|41258.9|41285.6|41265.6|41285.6|41265.6|41278.9|41258.9|7
1726066590000|2024-09-11 14:56:30|41286|41266|41293.5|41273.5|41295.6|41275.6|41286|41266|13
1726066600000|2024-09-11 14:56:40|41296|41276|41291|41271|41296|41276|41288.5|41268.5|6
1726066610000|2024-09-11 14:56:50|41288.9|41268.9|41283.9|41263.9|41288.9|41268.9|41283.9|41263.9|9
1726066620000|2024-09-11 14:57:00|41283.5|41263.5|41278.1|41258.1|41283.5|41263.5|41276|41256|6
1726066630000|2024-09-11 14:57:10|41276|41256|41268.9|41248.9|41276|41256|41268.9|41248.9|0
1726066640000|2024-09-11 14:57:20|41266.9|41246.9|41263.9|41243.9|41266.9|41246.9|41261|41241|2
1726066650000|2024-09-11 14:57:30|41263.5|41243.5|41261|41241|41263.9|41243.9|41261|41241|9
1726066660000|2024-09-11 14:57:40|41258.9|41238.9|41261|41241|41265.6|41245.6|41258.5|41238.5|5
1726066670000|2024-09-11 14:57:50|41263.5|41243.5|41258.1|41238.1|41266|41246|41258.1|41238.1|7
1726066680000|2024-09-11 14:58:00|41260.2|41240.2|41263.5|41243.5|41263.5|41243.5|41258.1|41238.1|12
1726066690000|2024-09-11 14:58:10|41266|41246|41266|41246|41266|41246|41263.5|41243.5|11
1726066700000|2024-09-11 14:58:20|41263.5|41243.5|41268.5|41248.5|41268.5|41248.5|41263.5|41243.5|6
1726066710000|2024-09-11 14:58:30|41266.4|41246.4|41273.5|41253.5|41273.5|41253.5|41265.6|41245.6|5
1726066720000|2024-09-11 14:58:40|41275.6|41255.6|41276|41256|41276|41256|41273.5|41253.5|0
1726066730000|2024-09-11 14:58:50|41278.5|41258.5|41276|41256|41278.5|41258.5|41276|41256|5
1726066740000|2024-09-11 14:59:00|41273.5|41253.5|41266|41246|41273.5|41253.5|41266|41246|3
1726066750000|2024-09-11 14:59:10|41268.5|41248.5|41271|41251|41271|41251|41266|41246|4
1726066760000|2024-09-11 14:59:20|41273.1|41253.1|41281|41261|41281|41261|41273.1|41253.1|3
1726066770000|2024-09-11 14:59:30|41281.4|41261.4|41281.9|41261.9|41283.9|41263.9|41281.4|41261.4|0
1726066780000|2024-09-11 14:59:40|41281|41261|41281.9|41261.9|41281.9|41261.9|41281|41261|0
1726066790000|2024-09-11 14:59:50|41283.9|41263.9|41281|41261|41283.9|41263.9|41281|41261|7
1726066800000|2024-09-11 15:00:00|41278.9|41258.9|41281|41261|41281|41261|41278.5|41258.5|12
1726066810000|2024-09-11 15:00:10|41283.5|41263.5|41278.5|41258.5|41286|41266|41278.5|41258.5|5
1726066820000|2024-09-11 15:00:20|41281|41261|41276|41256|41281|41261|41276|41256|61
1726066830000|2024-09-11 15:00:30|41273.9|41253.9|41271|41251|41273.9|41253.9|41271|41251|8
1726066840000|2024-09-11 15:00:40|41273.1|41253.1|41281|41261|41281|41261|41273.1|41253.1|5
1726066850000|2024-09-11 15:00:50|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|2
1726066860000|2024-09-11 15:01:00|41281|41261|41290.6|41270.6|41290.6|41270.6|41278.9|41258.9|12
1726066870000|2024-09-11 15:01:10|41292.7|41272.7|41300.6|41280.6|41300.6|41280.6|41292.7|41272.7|8
1726066880000|2024-09-11 15:01:20|41302.7|41282.7|41298.1|41278.1|41303.1|41283.1|41296|41276|6
1726066890000|2024-09-11 15:01:30|41296|41276|41278.5|41258.5|41296|41276|41278.5|41258.5|25
1726066900000|2024-09-11 15:01:40|41276.4|41256.4|41273.9|41253.9|41278.5|41258.5|41273.9|41253.9|2
1726066910000|2024-09-11 15:01:50|41276|41256|41273.5|41253.5|41276|41256|41271|41251|3
1726066920000|2024-09-11 15:02:00|41271|41251|41261|41241|41271|41251|41261|41241|6
1726066930000|2024-09-11 15:02:10|41258.9|41238.9|41256|41236|41261|41241|41253.9|41233.9|1
1726066940000|2024-09-11 15:02:20|41258.5|41238.5|41261|41241|41261|41241|41258.5|41238.5|2
1726066950000|2024-09-11 15:02:30|41263.5|41243.5|41263.5|41243.5|41265.6|41245.6|41263.5|41243.5|3
1726066960000|2024-09-11 15:02:40|41265.6|41245.6|41261|41241|41265.6|41245.6|41261|41241|6
1726066970000|2024-09-11 15:02:50|||||||||2
1726066980000|2024-09-11 15:03:00|41263.5|41243.5|41259|41239|41264|41244|41256.9|41236.9|9
1726066990000|2024-09-11 15:03:10|41261|41241|41268.1|41248.1|41268.1|41248.1|41261|41241|3
1726067000000|2024-09-11 15:03:20|41271|41251|41274|41254|41274|41254|41271|41251|3
1726067010000|2024-09-11 15:03:30|41276|41256|41278.5|41258.5|41281|41261|41276|41256|7
1726067020000|2024-09-11 15:03:40|41279|41259|41291.5|41271.5|41293.5|41273.5|41279|41259|5
1726067030000|2024-09-11 15:03:50|41293.5|41273.5|41281.9|41261.9|41293.5|41273.5|41281.9|41261.9|4
1726067040000|2024-09-11 15:04:00|41281.5|41261.5|41276|41256|41281.5|41261.5|41276|41256|4
1726067050000|2024-09-11 15:04:10|||||||||1
1726067060000|2024-09-11 15:04:20|41280.2|41260.2|41281|41261|41283.1|41263.1|41280.2|41260.2|3
1726067070000|2024-09-11 15:04:30|41283.1|41263.1|41286|41266|41286|41266|41283.1|41263.1|4
1726067080000|2024-09-11 15:04:40|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|14
1726067090000|2024-09-11 15:04:50|41286|41266|41286|41266|41288.5|41268.5|41284|41264|4
1726067100000|2024-09-11 15:05:00|41288.5|41268.5|41286.5|41266.5|41288.5|41268.5|41284|41264|4
1726067110000|2024-09-11 15:05:10|41289|41269|41294|41274|41294|41274|41289|41269|6
1726067120000|2024-09-11 15:05:20|41291|41271|41291|41271|41291|41271|41291|41271|1
1726067130000|2024-09-11 15:05:30|41293.1|41273.1|41294|41274|41294|41274|41291|41271|9
1726067140000|2024-09-11 15:05:40|41296|41276|41296|41276|41296|41276|41291.5|41271.5|5
1726067150000|2024-09-11 15:05:50|41298.1|41278.1|41323.5|41303.5|41323.5|41303.5|41298.1|41278.1|18
1726067160000|2024-09-11 15:06:00|41325.6|41305.6|41343.1|41323.1|41344.8|41324.8|41325.6|41305.6|40
1726067170000|2024-09-11 15:06:10|41345.2|41325.2|41342.7|41322.7|41347.7|41327.7|41342.7|41322.7|22
1726067180000|2024-09-11 15:06:20|41343.1|41323.1|41347.3|41327.3|41347.3|41327.3|41343.1|41323.1|20
1726067190000|2024-09-11 15:06:30|41349.8|41329.8|41360.2|41340.2|41360.2|41340.2|41349.8|41329.8|25
1726067200000|2024-09-11 15:06:40|41355.6|41335.6|41357.7|41337.7|41360.2|41340.2|41355.2|41335.2|5
1726067210000|2024-09-11 15:06:50|41360.2|41340.2|41360.2|41340.2|41362.3|41342.3|41355.2|41335.2|13
1726067220000|2024-09-11 15:07:00|41362.7|41342.7|41337.7|41317.7|41362.7|41342.7|41337.7|41317.7|40
1726067230000|2024-09-11 15:07:10|41335.6|41315.6|41343.1|41323.1|41343.1|41323.1|41335.6|41315.6|14
1726067240000|2024-09-11 15:07:20|41340.6|41320.6|41342.7|41322.7|41347.7|41327.7|41340.6|41320.6|10
1726067250000|2024-09-11 15:07:30|41344.8|41324.8|41345.2|41325.2|41345.2|41325.2|41342.7|41322.7|6
1726067260000|2024-09-11 15:07:40|41347.7|41327.7|41347.7|41327.7|41350.2|41330.2|41347.7|41327.7|21
1726067270000|2024-09-11 15:07:50|41350.2|41330.2|41345.2|41325.2|41350.2|41330.2|41345.2|41325.2|4
1726067280000|2024-09-11 15:08:00|41343.1|41323.1|41340.2|41320.2|41343.1|41323.1|41340.2|41320.2|13
1726067290000|2024-09-11 15:08:10|41342.3|41322.3|41345.2|41325.2|41345.2|41325.2|41340.2|41320.2|2
1726067300000|2024-09-11 15:08:20|41347.7|41327.7|41345.2|41325.2|41349.8|41329.8|41345.2|41325.2|5
1726067310000|2024-09-11 15:08:30|41343.1|41323.1|41340.2|41320.2|41345.2|41325.2|41340.2|41320.2|2
1726067320000|2024-09-11 15:08:40|41342.7|41322.7|41343.1|41323.1|41343.1|41323.1|41340.2|41320.2|15
1726067330000|2024-09-11 15:08:50|41345.2|41325.2|41345.6|41325.6|41347.7|41327.7|41345.2|41325.2|15
1726067340000|2024-09-11 15:09:00|41347.7|41327.7|41350.2|41330.2|41350.2|41330.2|41345.2|41325.2|14
1726067350000|2024-09-11 15:09:10|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|2
1726067360000|2024-09-11 15:09:20|41350.2|41330.2|41335.2|41315.2|41350.2|41330.2|41335.2|41315.2|15
1726067370000|2024-09-11 15:09:30|41331|41311|41332.7|41312.7|41332.7|41312.7|41327.7|41307.7|5
1726067380000|2024-09-11 15:09:40|41330.2|41310.2|41327.7|41307.7|41332.7|41312.7|41327.7|41307.7|1
1726067390000|2024-09-11 15:09:50|41325.6|41305.6|41325.2|41305.2|41325.6|41305.6|41322.7|41302.7|8
1726067400000|2024-09-11 15:10:00|41329.3|41309.3|41328.1|41308.1|41329.8|41309.8|41325.2|41305.2|53
1726067410000|2024-09-11 15:10:10|41327.7|41307.7|41325.2|41305.2|41330.2|41310.2|41325.2|41305.2|2
1726067420000|2024-09-11 15:10:20|41322.7|41302.7|41327.7|41307.7|41327.7|41307.7|41320.2|41300.2|11
1726067430000|2024-09-11 15:10:30|41330.2|41310.2|41331|41311|41333.1|41313.1|41330.2|41310.2|2
1726067440000|2024-09-11 15:10:40|41333.1|41313.1|41332.7|41312.7|41333.1|41313.1|41331|41311|2
1726067450000|2024-09-11 15:10:50|41330.6|41310.6|41325.2|41305.2|41335.2|41315.2|41325.2|41305.2|15
1726067460000|2024-09-11 15:11:00|41321|41301|41330.2|41310.2|41330.2|41310.2|41320.2|41300.2|22
1726067470000|2024-09-11 15:11:10|41327.7|41307.7|41327.3|41307.3|41330.2|41310.2|41327.3|41307.3|11
1726067480000|2024-09-11 15:11:20|41325.2|41305.2|41320.6|41300.6|41325.2|41305.2|41320.6|41300.6|4
1726067490000|2024-09-11 15:11:30|41320.2|41300.2|41327.7|41307.7|41327.7|41307.7|41320.2|41300.2|7
1726067500000|2024-09-11 15:11:40|41325.6|41305.6|41328.1|41308.1|41330.2|41310.2|41322.7|41302.7|12
1726067510000|2024-09-11 15:11:50|41325.6|41305.6|41323.1|41303.1|41325.6|41305.6|41323.1|41303.1|11
1726067520000|2024-09-11 15:12:00|41320.6|41300.6|41325.2|41305.2|41325.2|41305.2|41317.7|41297.7|39
1726067530000|2024-09-11 15:12:10|41323.1|41303.1|41323.1|41303.1|41327.7|41307.7|41322.7|41302.7|8
1726067540000|2024-09-11 15:12:20|41322.7|41302.7|41322.7|41302.7|41325.2|41305.2|41322.7|41302.7|7
1726067550000|2024-09-11 15:12:30|41324.8|41304.8|41325.2|41305.2|41325.2|41305.2|41324.8|41304.8|7
1726067560000|2024-09-11 15:12:40|41327.3|41307.3|41330.2|41310.2|41332.7|41312.7|41327.3|41307.3|9
1726067570000|2024-09-11 15:12:50|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41325.2|41305.2|5
1726067580000|2024-09-11 15:13:00|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|41323.1|41303.1|14
1726067590000|2024-09-11 15:13:10|41327.7|41307.7|41340.2|41320.2|41340.2|41320.2|41325.2|41305.2|11
1726067600000|2024-09-11 15:13:20|41342.7|41322.7|41355.2|41335.2|41355.2|41335.2|41342.7|41322.7|19
1726067610000|2024-09-11 15:13:30|41357.3|41337.3|41360.2|41340.2|41364.8|41344.8|41357.3|41337.3|51
1726067620000|2024-09-11 15:13:40|41362.7|41342.7|41383.1|41363.1|41383.1|41363.1|41362.7|41342.7|296
1726067630000|2024-09-11 15:13:50|41389.4|41369.4|41399.4|41379.4|41401.9|41381.9|41389.4|41369.4|72
1726067640000|2024-09-11 15:14:00|41401.9|41381.9|41402.3|41382.3|41407.3|41387.3|41401.9|41381.9|23
1726067650000|2024-09-11 15:14:10|41404.4|41384.4|41402.3|41382.3|41404.4|41384.4|41401.9|41381.9|11
1726067660000|2024-09-11 15:14:20|41404.4|41384.4|41402.3|41382.3|41406.9|41386.9|41401.9|41381.9|16
1726067670000|2024-09-11 15:14:30|41404.4|41384.4|41396.9|41376.9|41404.4|41384.4|41394.4|41374.4|12
1726067680000|2024-09-11 15:14:40|41397.3|41377.3|41396.4|41376.4|41397.3|41377.3|41391.9|41371.9|29
1726067690000|2024-09-11 15:14:50|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|11
1726067700000|2024-09-11 15:15:00|41396.9|41376.9|41396.9|41376.9|41399.4|41379.4|41394.4|41374.4|9
1726067710000|2024-09-11 15:15:10|41394.4|41374.4|41389.4|41369.4|41394.4|41374.4|41389.4|41369.4|16
1726067720000|2024-09-11 15:15:20|41387.3|41367.3|41377.3|41357.3|41387.3|41367.3|41377.3|41357.3|25
1726067730000|2024-09-11 15:15:30|41374.8|41354.8|41369.4|41349.4|41374.8|41354.8|41369.4|41349.4|8
1726067740000|2024-09-11 15:15:40|41367.3|41347.3|41367.3|41347.3|41369.4|41349.4|41366.9|41346.9|2
1726067750000|2024-09-11 15:15:50|41364.4|41344.4|41367.3|41347.3|41369.4|41349.4|41364.4|41344.4|11
1726067760000|2024-09-11 15:16:00|41369.4|41349.4|41371.9|41351.9|41371.9|41351.9|41367.3|41347.3|6
1726067770000|2024-09-11 15:16:10|41369.4|41349.4|41379.4|41359.4|41381.4|41361.4|41369.4|41349.4|16
1726067780000|2024-09-11 15:16:20|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41379.4|41359.4|5
1726067790000|2024-09-11 15:16:30|41384.4|41364.4|41396.9|41376.9|41396.9|41376.9|41384.4|41364.4|8
1726067800000|2024-09-11 15:16:40|41398.9|41378.9|41397.3|41377.3|41403.9|41383.9|41393.1|41373.1|14
1726067810000|2024-09-11 15:16:50|41399.4|41379.4|41397.3|41377.3|41399.4|41379.4|41394.4|41374.4|11
1726067820000|2024-09-11 15:17:00|41399.4|41379.4|41394.4|41374.4|41399.8|41379.8|41394.4|41374.4|4
1726067830000|2024-09-11 15:17:10|41396.4|41376.4|41389.8|41369.8|41397.3|41377.3|41389.8|41369.8|52
1726067840000|2024-09-11 15:17:20|41387.3|41367.3|41386.9|41366.9|41387.3|41367.3|41386.9|41366.9|6
1726067850000|2024-09-11 15:17:30|41387.3|41367.3|41384.4|41364.4|41389.4|41369.4|41384.4|41364.4|17
1726067860000|2024-09-11 15:17:40|41386.4|41366.4|41384.4|41364.4|41389.4|41369.4|41384.4|41364.4|2
1726067870000|2024-09-11 15:17:50|41386.4|41366.4|41389.4|41369.4|41389.4|41369.4|41386.4|41366.4|0
1726067880000|2024-09-11 15:18:00|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41389.4|41369.4|4
1726067890000|2024-09-11 15:18:10|41396.9|41376.9|41396.4|41376.4|41396.9|41376.9|41394.4|41374.4|5
1726067900000|2024-09-11 15:18:20|41396.9|41376.9|41401.4|41381.4|41401.4|41381.4|41387.3|41367.3|18
1726067910000|2024-09-11 15:18:30|41399.4|41379.4|41404.4|41384.4|41404.8|41384.8|41399.4|41379.4|9
1726067920000|2024-09-11 15:18:40|41406.4|41386.4|41399.4|41379.4|41406.9|41386.9|41399.4|41379.4|3
1726067930000|2024-09-11 15:18:50|41396.9|41376.9|41386.4|41366.4|41396.9|41376.9|41386.4|41366.4|10
1726067940000|2024-09-11 15:19:00|41388.5|41368.5|41389.4|41369.4|41389.4|41369.4|41388.5|41368.5|4
1726067950000|2024-09-11 15:19:10|41391.4|41371.4|41391.9|41371.9|41396.9|41376.9|41391.4|41371.4|4
1726067960000|2024-09-11 15:19:20|41392.3|41372.3|41396.4|41376.4|41396.4|41376.4|41391.9|41371.9|5
1726067970000|2024-09-11 15:19:30|41398.5|41378.5|41384.4|41364.4|41398.5|41378.5|41382.3|41362.3|7
1726067980000|2024-09-11 15:19:40|41382.3|41362.3|41391.4|41371.4|41391.4|41371.4|41381.4|41361.4|25
1726067990000|2024-09-11 15:19:50|41393.5|41373.5|41379.4|41359.4|41393.5|41373.5|41379.4|41359.4|12
1726068000000|2024-09-11 15:20:00|41381.4|41361.4|41381.9|41361.9|41381.9|41361.9|41376.4|41356.4|10
1726068010000|2024-09-11 15:20:10|41381.4|41361.4|41376.4|41356.4|41381.9|41361.9|41376.4|41356.4|9
1726068020000|2024-09-11 15:20:20|41374.4|41354.4|41366.4|41346.4|41374.4|41354.4|41364.4|41344.4|2
1726068030000|2024-09-11 15:20:30|41364.4|41344.4|41379.4|41359.4|41379.4|41359.4|41364.4|41344.4|3
1726068040000|2024-09-11 15:20:40|41377.3|41357.3|41374.4|41354.4|41377.3|41357.3|41372.3|41352.3|1
1726068050000|2024-09-11 15:20:50|41376.4|41356.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|3
1726068060000|2024-09-11 15:21:00|41376.4|41356.4|41384.4|41364.4|41384.4|41364.4|41374.4|41354.4|3
1726068070000|2024-09-11 15:21:10|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|2
1726068080000|2024-09-11 15:21:20|41388.5|41368.5|41386.5|41366.5|41391|41371|41384.4|41364.4|12
1726068090000|2024-09-11 15:21:30|41384.4|41364.4|41382.3|41362.3|41384.4|41364.4|41382.3|41362.3|8
1726068100000|2024-09-11 15:21:40|41381.9|41361.9|41379.4|41359.4|41381.9|41361.9|41379.4|41359.4|5
1726068110000|2024-09-11 15:21:50|41376.9|41356.9|41379.4|41359.4|41381.5|41361.5|41376.9|41356.9|0
1726068120000|2024-09-11 15:22:00|41377.3|41357.3|41374|41354|41377.3|41357.3|41371.5|41351.5|4
1726068130000|2024-09-11 15:22:10|41374.4|41354.4|41374.4|41354.4|41374.4|41354.4|41370.2|41350.2|2
1726068140000|2024-09-11 15:22:20|41376.9|41356.9|41372.3|41352.3|41376.9|41356.9|41372.3|41352.3|3
1726068150000|2024-09-11 15:22:30|41371.9|41351.9|41379.4|41359.4|41379.4|41359.4|41371.9|41351.9|7
1726068160000|2024-09-11 15:22:40|41381.5|41361.5|41387.3|41367.3|41387.3|41367.3|41381.5|41361.5|6
1726068170000|2024-09-11 15:22:50|41389.4|41369.4|41384.4|41364.4|41389.4|41369.4|41384.4|41364.4|1
1726068180000|2024-09-11 15:23:00|41379.8|41359.8|41377.3|41357.3|41379.8|41359.8|41376.9|41356.9|2
1726068190000|2024-09-11 15:23:10|41379.4|41359.4|41376.9|41356.9|41379.4|41359.4|41376.9|41356.9|8
1726068200000|2024-09-11 15:23:20|41374.4|41354.4|41374.4|41354.4|41376.9|41356.9|41374.4|41354.4|8
1726068210000|2024-09-11 15:23:30|41371.9|41351.9|41372.3|41352.3|41376.5|41356.5|41371.9|41351.9|3
1726068220000|2024-09-11 15:23:40|41371.9|41351.9|41369.4|41349.4|41371.9|41351.9|41369.4|41349.4|1
1726068230000|2024-09-11 15:23:50|41371.5|41351.5|41374.4|41354.4|41374.4|41354.4|41367.3|41347.3|9
1726068240000|2024-09-11 15:24:00|41376.5|41356.5|41369|41349|41379.4|41359.4|41366.9|41346.9|7
1726068250000|2024-09-11 15:24:10|41366.9|41346.9|41366.5|41346.5|41369.4|41349.4|41364.4|41344.4|3
1726068260000|2024-09-11 15:24:20|41366.9|41346.9|41364.4|41344.4|41366.9|41346.9|41364|41344|12
1726068270000|2024-09-11 15:24:30|41366.5|41346.5|41369.4|41349.4|41371.9|41351.9|41366.5|41346.5|10
1726068280000|2024-09-11 15:24:40|41367.3|41347.3|41369.4|41349.4|41369.4|41349.4|41366.9|41346.9|9
1726068290000|2024-09-11 15:24:50|41367.3|41347.3|41364.4|41344.4|41369.4|41349.4|41364.4|41344.4|10
1726068300000|2024-09-11 15:25:00|41362.3|41342.3|41366.5|41346.5|41366.5|41346.5|41362.3|41342.3|4
1726068310000|2024-09-11 15:25:10|41364.4|41344.4|41374.4|41354.4|41374.4|41354.4|41364.4|41344.4|8
1726068320000|2024-09-11 15:25:20|41379.4|41359.4|41374.4|41354.4|41379.4|41359.4|41371.9|41351.9|12
1726068330000|2024-09-11 15:25:30|41376.5|41356.5|41376.5|41356.5|41376.9|41356.9|41371.9|41351.9|2
1726068340000|2024-09-11 15:25:40|41376.9|41356.9|41384.4|41364.4|41384.4|41364.4|41376.9|41356.9|12
1726068350000|2024-09-11 15:25:50|41386.9|41366.9|41396.5|41376.5|41396.5|41376.5|41386.9|41366.9|18
1726068360000|2024-09-11 15:26:00|41396.9|41376.9|41399.4|41379.4|41399.4|41379.4|41392.3|41372.3|13
1726068370000|2024-09-11 15:26:10|41399.8|41379.8|41394.8|41374.8|41399.8|41379.8|41394.8|41374.8|14
1726068380000|2024-09-11 15:26:20|41397.3|41377.3|41394.4|41374.4|41399.4|41379.4|41394.4|41374.4|9
1726068390000|2024-09-11 15:26:30|41391.9|41371.9|41389.4|41369.4|41394.4|41374.4|41389.4|41369.4|6
1726068400000|2024-09-11 15:26:40|41387.3|41367.3|41387.3|41367.3|41389.4|41369.4|41384.4|41364.4|5
1726068410000|2024-09-11 15:26:50|41386.9|41366.9|41379.4|41359.4|41386.9|41366.9|41379.4|41359.4|6
1726068420000|2024-09-11 15:27:00|41377.3|41357.3|41379.4|41359.4|41379.4|41359.4|41376.9|41356.9|5
1726068430000|2024-09-11 15:27:10|41379.8|41359.8|41386.9|41366.9|41386.9|41366.9|41379.8|41359.8|4
1726068440000|2024-09-11 15:27:20|41384.4|41364.4|41386.9|41366.9|41389.4|41369.4|41384.4|41364.4|4
1726068450000|2024-09-11 15:27:30|41389.4|41369.4|41386.9|41366.9|41389.4|41369.4|41386.9|41366.9|1
1726068460000|2024-09-11 15:27:40|41384.4|41364.4|41391.9|41371.9|41391.9|41371.9|41384.4|41364.4|5
1726068470000|2024-09-11 15:27:50|41394.4|41374.4|41391.9|41371.9|41394.4|41374.4|41389.4|41369.4|2
1726068480000|2024-09-11 15:28:00|41389.8|41369.8|41391.5|41371.5|41394.4|41374.4|41389.4|41369.4|1
1726068490000|2024-09-11 15:28:10|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41386.9|41366.9|11
1726068500000|2024-09-11 15:28:20|41391.5|41371.5|41396.9|41376.9|41399.4|41379.4|41391.5|41371.5|4
1726068510000|2024-09-11 15:28:30|41399|41379|41396.5|41376.5|41399.4|41379.4|41396.5|41376.5|7
1726068520000|2024-09-11 15:28:40|41396.9|41376.9|41399.4|41379.4|41399.4|41379.4|41396.9|41376.9|1
1726068530000|2024-09-11 15:28:50|41401.9|41381.9|41404.4|41384.4|41404.4|41384.4|41401.9|41381.9|5
1726068540000|2024-09-11 15:29:00|41400.3|41380.3|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|12
1726068550000|2024-09-11 15:29:10|41404.4|41384.4|41406.9|41386.9|41406.9|41386.9|41401.9|41381.9|0
1726068560000|2024-09-11 15:29:20|41404.8|41384.8|41404.4|41384.4|41406.9|41386.9|41401.9|41381.9|1
1726068570000|2024-09-11 15:29:30|41406.5|41386.5|41414.4|41394.4|41414.4|41394.4|41406.5|41386.5|13
1726068580000|2024-09-11 15:29:40|41416.5|41396.5|41414.4|41394.4|41419.4|41399.4|41414.4|41394.4|25
1726068590000|2024-09-11 15:29:50|||||||||37
1726068600000|2024-09-11 15:30:00|41409.4|41389.4|41402.8|41382.8|41411.9|41391.9|41402.8|41382.8|112
1726068610000|2024-09-11 15:30:10|41400.7|41380.7|41405.3|41385.3|41405.3|41385.3|41400.3|41380.3|3
1726068620000|2024-09-11 15:30:20|41402.8|41382.8|41397.8|41377.8|41402.8|41382.8|41397.8|41377.8|6
1726068630000|2024-09-11 15:30:30|41399.8|41379.8|41400.3|41380.3|41400.3|41380.3|41397.8|41377.8|5
1726068640000|2024-09-11 15:30:40|41397.8|41377.8|41402.3|41382.3|41405.3|41385.3|41397.8|41377.8|6
1726068650000|2024-09-11 15:30:50|41404.8|41384.8|41405.7|41385.7|41407.3|41387.3|41402.8|41382.8|21
1726068660000|2024-09-11 15:31:00|41406.1|41386.1|41415.3|41395.3|41415.3|41395.3|41406.1|41386.1|12
1726068670000|2024-09-11 15:31:10|41418.2|41398.2|41424.8|41404.8|41424.8|41404.8|41418.2|41398.2|5
1726068680000|2024-09-11 15:31:20|41429.8|41409.8|41430.7|41410.7|41434.8|41414.8|41429.8|41409.8|42
1726068690000|2024-09-11 15:31:30|41428.6|41408.6|41422.3|41402.3|41428.6|41408.6|41422.3|41402.3|14
1726068700000|2024-09-11 15:31:40|41419.8|41399.8|41415.3|41395.3|41419.8|41399.8|41415.3|41395.3|3
1726068710000|2024-09-11 15:31:50|41413.2|41393.2|41415.3|41395.3|41415.3|41395.3|41410.3|41390.3|3
1726068720000|2024-09-11 15:32:00|41415.7|41395.7|41422.3|41402.3|41422.3|41402.3|41415.3|41395.3|10
1726068730000|2024-09-11 15:32:10|41422.8|41402.8|41427.3|41407.3|41427.3|41407.3|41422.8|41402.8|4
1726068740000|2024-09-11 15:32:20|41429.8|41409.8|41425.3|41405.3|41429.8|41409.8|41425.3|41405.3|4
1726068750000|2024-09-11 15:32:30|41423.2|41403.2|41422.8|41402.8|41423.2|41403.2|41420.7|41400.7|11
1726068760000|2024-09-11 15:32:40|41423.2|41403.2|41422.3|41402.3|41425.3|41405.3|41420.3|41400.3|0
1726068770000|2024-09-11 15:32:50|41422.8|41402.8|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|1
1726068780000|2024-09-11 15:33:00|41427.3|41407.3|41437.3|41417.3|41437.3|41417.3|41427.3|41407.3|4
1726068790000|2024-09-11 15:33:10|41439.4|41419.4|41445.3|41425.3|41445.3|41425.3|41439.4|41419.4|11
1726068800000|2024-09-11 15:33:20|41447.3|41427.3|41449.8|41429.8|41451.9|41431.9|41445.3|41425.3|4
1726068810000|2024-09-11 15:33:30|41451.9|41431.9|41452.3|41432.3|41455.3|41435.3|41450.3|41430.3|37
1726068820000|2024-09-11 15:33:40|41447.8|41427.8|41445.3|41425.3|41447.8|41427.8|41445.3|41425.3|7
1726068830000|2024-09-11 15:33:50|41443.2|41423.2|41444.4|41424.4|41444.4|41424.4|41441.9|41421.9|19
1726068840000|2024-09-11 15:34:00|41442.3|41422.3|41447.3|41427.3|41447.3|41427.3|41442.3|41422.3|13
1726068850000|2024-09-11 15:34:10|41446.9|41426.9|41446.9|41426.9|41449.4|41429.4|41444.4|41424.4|13
1726068860000|2024-09-11 15:34:20|41444.4|41424.4|41446.9|41426.9|41451.9|41431.9|41444.4|41424.4|19
1726068870000|2024-09-11 15:34:30|41449.4|41429.4|41449.4|41429.4|41454.4|41434.4|41446.9|41426.9|20
1726068880000|2024-09-11 15:34:40|||||||||31
1726068890000|2024-09-11 15:34:50|41451.9|41431.9|41444.4|41424.4|41451.9|41431.9|41444.4|41424.4|35
1726068900000|2024-09-11 15:35:00|41446.5|41426.5|41441.9|41421.9|41446.9|41426.9|41441.9|41421.9|9
1726068910000|2024-09-11 15:35:10|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|2
1726068920000|2024-09-11 15:35:20|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|12
1726068930000|2024-09-11 15:35:30|41437.3|41417.3|41424.4|41404.4|41437.3|41417.3|41424.4|41404.4|12
1726068940000|2024-09-11 15:35:40|41422.3|41402.3|41424.4|41404.4|41424.4|41404.4|41421.9|41401.9|14
1726068950000|2024-09-11 15:35:50|41426.9|41406.9|41431.5|41411.5|41431.5|41411.5|41426.9|41406.9|2
1726068960000|2024-09-11 15:36:00|41429.4|41409.4|41429.4|41409.4|41431.5|41411.5|41429.4|41409.4|2
1726068970000|2024-09-11 15:36:10|41427.3|41407.3|41424.4|41404.4|41429.4|41409.4|41424.4|41404.4|17
1726068980000|2024-09-11 15:36:20|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|4
1726068990000|2024-09-11 15:36:30|41429|41409|41434.4|41414.4|41434.4|41414.4|41426.9|41406.9|11
1726069000000|2024-09-11 15:36:40|41436.5|41416.5|41424.8|41404.8|41441.9|41421.9|41424.8|41404.8|46
1726069010000|2024-09-11 15:36:50|41427.3|41407.3|41437.3|41417.3|41439.4|41419.4|41427.3|41407.3|16
1726069020000|2024-09-11 15:37:00|41435.3|41415.3|41437.3|41417.3|41439.4|41419.4|41434.4|41414.4|41
1726069030000|2024-09-11 15:37:10|41435.3|41415.3|41434.4|41414.4|41435.3|41415.3|41432.4|41412.4|2
1726069040000|2024-09-11 15:37:20|41429.9|41409.9|41429.4|41409.4|41429.9|41409.9|41427.4|41407.4|3
1726069050000|2024-09-11 15:37:30|41431.5|41411.5|41429.4|41409.4|41431.9|41411.9|41429.4|41409.4|0
1726069060000|2024-09-11 15:37:40|41426.9|41406.9|41424.4|41404.4|41426.9|41406.9|41419.9|41399.9|11
1726069070000|2024-09-11 15:37:50|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|41429.4|41409.4|10
1726069080000|2024-09-11 15:38:00|41434.4|41414.4|41439.4|41419.4|41439.4|41419.4|41434.4|41414.4|16
1726069090000|2024-09-11 15:38:10|41437.4|41417.4|41436.9|41416.9|41441.9|41421.9|41436.9|41416.9|3
1726069100000|2024-09-11 15:38:20|41434.9|41414.9|41424.4|41404.4|41434.9|41414.9|41424.4|41404.4|18
1726069110000|2024-09-11 15:38:30|41421.5|41401.5|41422.4|41402.4|41424.4|41404.4|41421.5|41401.5|15
1726069120000|2024-09-11 15:38:40|41424.4|41404.4|41436.5|41416.5|41438.6|41418.6|41419.4|41399.4|26
1726069130000|2024-09-11 15:38:50|41434.4|41414.4|41436.5|41416.5|41436.5|41416.5|41432.4|41412.4|16
1726069140000|2024-09-11 15:39:00|41437.4|41417.4|41436.9|41416.9|41442.4|41422.4|41434.4|41414.4|3
1726069150000|2024-09-11 15:39:10|41434.9|41414.9|41439.4|41419.4|41441.5|41421.5|41434.4|41414.4|7
1726069160000|2024-09-11 15:39:20|41437.4|41417.4|41439.4|41419.4|41439.4|41419.4|41434.4|41414.4|4
1726069170000|2024-09-11 15:39:30|41437.4|41417.4|41439.4|41419.4|41439.4|41419.4|41436.5|41416.5|8
1726069180000|2024-09-11 15:39:40|41442.4|41422.4|41439.4|41419.4|41444.4|41424.4|41439.4|41419.4|4
1726069190000|2024-09-11 15:39:50|41441.9|41421.9|41437.4|41417.4|41441.9|41421.9|41434.9|41414.9|19
1726069200000|2024-09-11 15:40:00|41436.9|41416.9|41432.4|41412.4|41436.9|41416.9|41427.8|41407.8|20
1726069210000|2024-09-11 15:40:10|41431.9|41411.9|41424.4|41404.4|41431.9|41411.9|41424.4|41404.4|9
1726069220000|2024-09-11 15:40:20|||||||||2
1726069230000|2024-09-11 15:40:30|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|10
1726069240000|2024-09-11 15:40:40|41429.4|41409.4|41419.4|41399.4|41429.4|41409.4|41419.4|41399.4|11
1726069250000|2024-09-11 15:40:50|41416.9|41396.9|41412.4|41392.4|41416.9|41396.9|41412.4|41392.4|12
1726069260000|2024-09-11 15:41:00|41411.9|41391.9|41416.9|41396.9|41416.9|41396.9|41411.9|41391.9|14
1726069270000|2024-09-11 15:41:10|41419.4|41399.4|41414.4|41394.4|41419.4|41399.4|41414|41394|21
1726069280000|2024-09-11 15:41:20|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|7
1726069290000|2024-09-11 15:41:30|41419|41399|41417.4|41397.4|41419.4|41399.4|41416.9|41396.9|2
1726069300000|2024-09-11 15:41:40|41419.4|41399.4|41411.9|41391.9|41419.4|41399.4|41411.9|41391.9|3
1726069310000|2024-09-11 15:41:50|41409.4|41389.4|41396.9|41376.9|41409.4|41389.4|41396.9|41376.9|6
1726069320000|2024-09-11 15:42:00|41394.9|41374.9|41392.4|41372.4|41394.9|41374.9|41392.4|41372.4|22
1726069330000|2024-09-11 15:42:10|41394.4|41374.4|41389.4|41369.4|41394.4|41374.4|41389.4|41369.4|9
1726069340000|2024-09-11 15:42:20|41391.9|41371.9|41394|41374|41396.5|41376.5|41391.9|41371.9|7
1726069350000|2024-09-11 15:42:30|41391.9|41371.9|41396.5|41376.5|41396.5|41376.5|41391.9|41371.9|14
1726069360000|2024-09-11 15:42:40|41394.9|41374.9|41392.4|41372.4|41398.6|41378.6|41392.4|41372.4|4
1726069370000|2024-09-11 15:42:50|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|41389.9|41369.9|3
1726069380000|2024-09-11 15:43:00|41394.9|41374.9|41389.9|41369.9|41396.9|41376.9|41389.9|41369.9|6
1726069390000|2024-09-11 15:43:10|41387.4|41367.4|41391.9|41371.9|41391.9|41371.9|41387.4|41367.4|33
1726069400000|2024-09-11 15:43:20|41389.4|41369.4|41399|41379|41399|41379|41389.4|41369.4|75
1726069410000|2024-09-11 15:43:30|41401.5|41381.5|41404.4|41384.4|41404.4|41384.4|41399.4|41379.4|29
1726069420000|2024-09-11 15:43:40|41402.4|41382.4|41399.4|41379.4|41404.4|41384.4|41399.4|41379.4|11
1726069430000|2024-09-11 15:43:50|||||||||3
1726069440000|2024-09-11 15:44:00|41401.9|41381.9|41411.9|41391.9|41414|41394|41401.9|41381.9|10
1726069450000|2024-09-11 15:44:10|41411.5|41391.5|41414|41394|41414.4|41394.4|41409.4|41389.4|1
1726069460000|2024-09-11 15:44:20|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|2
1726069470000|2024-09-11 15:44:30|41411.9|41391.9|41412.4|41392.4|41414.4|41394.4|41411.9|41391.9|10
1726069480000|2024-09-11 15:44:40|41414.4|41394.4|41411.9|41391.9|41414.4|41394.4|41409.4|41389.4|5
1726069490000|2024-09-11 15:44:50|41414.4|41394.4|41424|41404|41426.1|41406.1|41414.4|41394.4|32
1726069500000|2024-09-11 15:45:00|41421.9|41401.9|41419.4|41399.4|41421.9|41401.9|41419.4|41399.4|10
1726069510000|2024-09-11 15:45:10|41417.4|41397.4|41404.4|41384.4|41417.4|41397.4|41404.4|41384.4|7
1726069520000|2024-09-11 15:45:20|41402.4|41382.4|41404.4|41384.4|41406.9|41386.9|41402.4|41382.4|10
1726069530000|2024-09-11 15:45:30|41406.9|41386.9|41409.4|41389.4|41409.4|41389.4|41404.4|41384.4|3
1726069540000|2024-09-11 15:45:40|41411.5|41391.5|41411.9|41391.9|41411.9|41391.9|41411.5|41391.5|7
1726069550000|2024-09-11 15:45:50|41414|41394|41411.9|41391.9|41414.4|41394.4|41409.4|41389.4|3
1726069560000|2024-09-11 15:46:00|41414.4|41394.4|41422|41402|41422|41402|41414.4|41394.4|2
1726069570000|2024-09-11 15:46:10|41419.5|41399.5|41434|41414|41434|41414|41419.5|41399.5|22
1726069580000|2024-09-11 15:46:20|41436.5|41416.5|41439.5|41419.5|41442|41422|41436.5|41416.5|9
1726069590000|2024-09-11 15:46:30|41441.5|41421.5|41439.5|41419.5|41442|41422|41439.5|41419.5|4
1726069600000|2024-09-11 15:46:40|41442|41422|41437|41417|41444.5|41424.5|41434.5|41414.5|34
1726069610000|2024-09-11 15:46:50|41439.5|41419.5|41442|41422|41442|41422|41434.5|41414.5|33
1726069620000|2024-09-11 15:47:00|41444|41424|41444.5|41424.5|41444.5|41424.5|41442|41422|2
1726069630000|2024-09-11 15:47:10|41442.4|41422.4|41434.5|41414.5|41444.5|41424.5|41432|41412|26
1726069640000|2024-09-11 15:47:20|41436.5|41416.5|41439.5|41419.5|41439.5|41419.5|41434.5|41414.5|1
1726069650000|2024-09-11 15:47:30|41437.4|41417.4|41439.9|41419.9|41442|41422|41437|41417|6
1726069660000|2024-09-11 15:47:40|41439.5|41419.5|41437|41417|41439.5|41419.5|41437|41417|5
1726069670000|2024-09-11 15:47:50|41434.9|41414.9|41434.5|41414.5|41439|41419|41434.5|41414.5|2
1726069680000|2024-09-11 15:48:00|41436.5|41416.5|41444.5|41424.5|41444.5|41424.5|41434.5|41414.5|8
1726069690000|2024-09-11 15:48:10|41446.5|41426.5|41452|41432|41452|41432|41444.9|41424.9|1
1726069700000|2024-09-11 15:48:20|41452.4|41432.4|41454.5|41434.5|41454.5|41434.5|41449.5|41429.5|3
1726069710000|2024-09-11 15:48:30|41452|41432|41454.5|41434.5|41454.5|41434.5|41452|41432|21
1726069720000|2024-09-11 15:48:40|41452.4|41432.4|41447|41427|41454.5|41434.5|41447|41427|14
1726069740000|2024-09-11 15:49:00|41444.9|41424.9|41444.5|41424.5|41444.9|41424.9|41442|41422|16
1726069750000|2024-09-11 15:49:10|41442.4|41422.4|41442|41422|41444.5|41424.5|41442|41422|0
1726069760000|2024-09-11 15:49:20|41444.5|41424.5|41442|41422|41444.5|41424.5|41442|41422|3
1726069770000|2024-09-11 15:49:30|41439.9|41419.9|41439.5|41419.5|41442|41422|41439.5|41419.5|3
1726069780000|2024-09-11 15:49:40|41442|41422|41447|41427|41447|41427|41442|41422|16
1726069790000|2024-09-11 15:49:50|41449.5|41429.5|41449.5|41429.5|41449.5|41429.5|41447|41427|16
1726069800000|2024-09-11 15:50:00|41454.5|41434.5|41457|41437|41457|41437|41454.5|41434.5|9
1726069810000|2024-09-11 15:50:10|41454.9|41434.9|41452|41432|41454.9|41434.9|41452|41432|5
1726069820000|2024-09-11 15:50:20|41449.9|41429.9|41452|41432|41452.4|41432.4|41449.5|41429.5|5
1726069830000|2024-09-11 15:50:30|41454|41434|41459.5|41439.5|41462|41442|41452|41432|23
1726069840000|2024-09-11 15:50:40|41457.4|41437.4|41459.5|41439.5|41459.5|41439.5|41457|41437|1
1726069850000|2024-09-11 15:50:50|41454.5|41434.5|41457|41437|41457|41437|41454.5|41434.5|3
1726069860000|2024-09-11 15:51:00|41459|41439|41467.4|41447.4|41469.5|41449.5|41459|41439|14
1726069870000|2024-09-11 15:51:10|41467|41447|41462|41442|41467|41447|41459.5|41439.5|4
1726069880000|2024-09-11 15:51:20|41459.5|41439.5|41462|41442|41464.5|41444.5|41459.5|41439.5|12
1726069890000|2024-09-11 15:51:30|41464|41444|41467|41447|41467|41447|41464|41444|3
1726069900000|2024-09-11 15:51:40|41469.5|41449.5|41467|41447|41469.5|41449.5|41464.5|41444.5|12
1726069910000|2024-09-11 15:51:50|41469|41449|41467|41447|41469.5|41449.5|41464.9|41444.9|16
1726069920000|2024-09-11 15:52:00|41469|41449|41469|41449|41471.1|41451.1|41467|41447|15
1726069930000|2024-09-11 15:52:10|41467|41447|41469.5|41449.5|41469.5|41449.5|41464.5|41444.5|17
1726069940000|2024-09-11 15:52:20|41474.5|41454.5|41477|41457|41479.5|41459.5|41474.5|41454.5|20
1726069950000|2024-09-11 15:52:30|41474.9|41454.9|41487|41467|41487|41467|41472.4|41452.4|133
1726069960000|2024-09-11 15:52:40|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41482|41462|7
1726069970000|2024-09-11 15:52:50|41482|41462|41482|41462|41484.5|41464.5|41482|41462|0
1726069980000|2024-09-11 15:53:00|41484|41464|41509.5|41489.5|41509.5|41489.5|41482|41462|23
1726069990000|2024-09-11 15:53:10|41511.5|41491.5|41516.5|41496.5|41516.5|41496.5|41511.5|41491.5|8
1726070000000|2024-09-11 15:53:20|41518.6|41498.6|41511.5|41491.5|41519|41499|41511.5|41491.5|10
1726070010000|2024-09-11 15:53:30|41509.5|41489.5|41504.5|41484.5|41509.5|41489.5|41504.5|41484.5|3
1726070020000|2024-09-11 15:53:40|41502.4|41482.4|41507|41487|41507|41487|41502.4|41482.4|3
1726070030000|2024-09-11 15:53:50|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41502.4|41482.4|2
1726070040000|2024-09-11 15:54:00|41507|41487|41512|41492|41512|41492|41507|41487|15
1726070050000|2024-09-11 15:54:10|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|8
1726070060000|2024-09-11 15:54:20|41519|41499|41519.5|41499.5|41519.5|41499.5|41519|41499|3
1726070070000|2024-09-11 15:54:30|41524.5|41504.5|41512|41492|41524.5|41504.5|41512|41492|57
1726070080000|2024-09-11 15:54:40|41507.8|41487.8|41504.5|41484.5|41507.8|41487.8|41504.5|41484.5|6
1726070090000|2024-09-11 15:54:50|41502.4|41482.4|41502|41482|41502.4|41482.4|41502|41482|6
1726070100000|2024-09-11 15:55:00|41504.5|41484.5|41499.5|41479.5|41504.5|41484.5|41499.5|41479.5|8
1726070110000|2024-09-11 15:55:10|41497|41477|41492|41472|41497|41477|41492|41472|23
1726070120000|2024-09-11 15:55:20|41494.5|41474.5|41489.5|41469.5|41494.5|41474.5|41489.5|41469.5|2
1726070130000|2024-09-11 15:55:30|41491.6|41471.6|41489.5|41469.5|41492|41472|41489.5|41469.5|7
1726070140000|2024-09-11 15:55:40|41494.1|41474.1|41494.5|41474.5|41497|41477|41489.5|41469.5|14
1726070150000|2024-09-11 15:55:50|41497|41477|41494.5|41474.5|41497|41477|41494.5|41474.5|6
1726070160000|2024-09-11 15:56:00|41489.9|41469.9|41497.4|41477.4|41502|41482|41489.9|41469.9|62
1726070170000|2024-09-11 15:56:10|41495.3|41475.3|41494.5|41474.5|41497|41477|41494.5|41474.5|5
1726070180000|2024-09-11 15:56:20|41492.4|41472.4|41494.5|41474.5|41494.5|41474.5|41492|41472|6
1726070190000|2024-09-11 15:56:30|41492.4|41472.4|41494.5|41474.5|41497|41477|41492|41472|16
1726070200000|2024-09-11 15:56:40|41494.1|41474.1|41489.5|41469.5|41494.1|41474.1|41489.5|41469.5|13
1726070210000|2024-09-11 15:56:50|41491.6|41471.6|41496.6|41476.6|41496.6|41476.6|41489.5|41469.5|7
1726070220000|2024-09-11 15:57:00|41497|41477|41497|41477|41499.5|41479.5|41494.5|41474.5|0
1726070230000|2024-09-11 15:57:10|41494.5|41474.5|41494.5|41474.5|41497|41477|41494.5|41474.5|8
1726070240000|2024-09-11 15:57:20|41492.4|41472.4|41489.5|41469.5|41492.4|41472.4|41489.5|41469.5|1
1726070250000|2024-09-11 15:57:30|41491.6|41471.6|41494.5|41474.5|41494.5|41474.5|41491.6|41471.6|9
1726070260000|2024-09-11 15:57:40|41494.1|41474.1|41489.5|41469.5|41494.1|41474.1|41489.5|41469.5|2
1726070270000|2024-09-11 15:57:50|41491.6|41471.6|41487|41467|41492|41472|41487|41467|5
1726070280000|2024-09-11 15:58:00|41484.5|41464.5|41479.5|41459.5|41484.5|41464.5|41479.5|41459.5|3
1726070290000|2024-09-11 15:58:10|41482.4|41462.4|41484.5|41464.5|41484.5|41464.5|41482.4|41462.4|6
1726070300000|2024-09-11 15:58:20|41486.6|41466.6|41494.9|41474.9|41497|41477|41486.6|41466.6|5
1726070310000|2024-09-11 15:58:30|41497|41477|41499.5|41479.5|41499.5|41479.5|41494.5|41474.5|2
1726070320000|2024-09-11 15:58:40|41497.4|41477.4|41502|41482|41502|41482|41497.4|41477.4|6
1726070330000|2024-09-11 15:58:50|41504.1|41484.1|41499.5|41479.5|41504.5|41484.5|41499.5|41479.5|8
1726070340000|2024-09-11 15:59:00|41504.5|41484.5|41507|41487|41509.5|41489.5|41499.5|41479.5|30
1726070350000|2024-09-11 15:59:10|41509.5|41489.5|41507.4|41487.4|41512|41492|41507.4|41487.4|13
1726070360000|2024-09-11 15:59:20|41507|41487|41507.4|41487.4|41509.5|41489.5|41507|41487|11
1726070370000|2024-09-11 15:59:30|41509.5|41489.5|41514.5|41494.5|41516.6|41496.6|41507.4|41487.4|16
1726070380000|2024-09-11 15:59:40|41519.5|41499.5|41512.4|41492.4|41519.5|41499.5|41510.3|41490.3|16
1726070390000|2024-09-11 15:59:50|41514.5|41494.5|41524.5|41504.5|41524.5|41504.5|41514.5|41494.5|37
1726070400000|2024-09-11 16:00:00|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|37
1726070410000|2024-09-11 16:00:10|41521.6|41501.6|41517.4|41497.4|41521.6|41501.6|41517.4|41497.4|5
1726070420000|2024-09-11 16:00:20|41515.3|41495.3|41519.5|41499.5|41519.5|41499.5|41515.3|41495.3|2
1726070430000|2024-09-11 16:00:30|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|5
1726070440000|2024-09-11 16:00:40|41524.5|41504.5|41527|41507|41529.1|41509.1|41524.5|41504.5|17
1726070450000|2024-09-11 16:00:50|41524.9|41504.9|41517.4|41497.4|41524.9|41504.9|41517.4|41497.4|3
1726070460000|2024-09-11 16:01:00|41514.5|41494.5|41504.5|41484.5|41514.5|41494.5|41504.5|41484.5|10
1726070470000|2024-09-11 16:01:10|41504.9|41484.9|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|4
1726070480000|2024-09-11 16:01:20|41512|41492|41517|41497|41517|41497|41512|41492|9
1726070490000|2024-09-11 16:01:30|41516.6|41496.6|41519.5|41499.5|41519.5|41499.5|41516.6|41496.6|10
1726070500000|2024-09-11 16:01:40|41522|41502|41524.5|41504.5|41524.5|41504.5|41522|41502|2
1726070510000|2024-09-11 16:01:50|||||||||2
1726070520000|2024-09-11 16:02:00|41527|41507|41532|41512|41532|41512|41527|41507|12
1726070530000|2024-09-11 16:02:10|41531.6|41511.6|41529.5|41509.5|41531.6|41511.6|41529.5|41509.5|1
1726070540000|2024-09-11 16:02:20|41532.4|41512.4|41529.5|41509.5|41532.4|41512.4|41529.5|41509.5|3
1726070550000|2024-09-11 16:02:30|41531.6|41511.6|41529.5|41509.5|41532.4|41512.4|41529.5|41509.5|10
1726070560000|2024-09-11 16:02:40|41524.9|41504.9|41527|41507|41527|41507|41524.1|41504.1|15
1726070570000|2024-09-11 16:02:50|41526.6|41506.6|41524.5|41504.5|41527|41507|41524.5|41504.5|5
1726070580000|2024-09-11 16:03:00|41526.6|41506.6|41534.5|41514.5|41536.6|41516.6|41526.6|41506.6|9
1726070590000|2024-09-11 16:03:10|41534.9|41514.9|41534.5|41514.5|41539.5|41519.5|41534.5|41514.5|7
1726070600000|2024-09-11 16:03:20|41532.4|41512.4|41524.9|41504.9|41532.4|41512.4|41524.9|41504.9|4
1726070610000|2024-09-11 16:03:30|||||||||2
1726070620000|2024-09-11 16:03:40|41527.4|41507.4|41524.5|41504.5|41527.4|41507.4|41522.4|41502.4|28
1726070630000|2024-09-11 16:03:50|41524.9|41504.9|41527.4|41507.4|41527.4|41507.4|41524.9|41504.9|2
1726070640000|2024-09-11 16:04:00|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41522|41502|9
1726070650000|2024-09-11 16:04:10|41522|41502|41529.5|41509.5|41529.5|41509.5|41522|41502|7
1726070660000|2024-09-11 16:04:20|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|5
1726070670000|2024-09-11 16:04:30|41537|41517|41539.5|41519.5|41542|41522|41537|41517|13
1726070680000|2024-09-11 16:04:40|41541.6|41521.6|41552.4|41532.4|41554.5|41534.5|41541.6|41521.6|27
1726070690000|2024-09-11 16:04:50|41554.5|41534.5|41552|41532|41554.5|41534.5|41549.9|41529.9|43
1726070700000|2024-09-11 16:05:00|41554.1|41534.1|41554.5|41534.5|41559.1|41539.1|41552|41532|12
1726070710000|2024-09-11 16:05:10|41557|41537|41559.5|41539.5|41561.6|41541.6|41554.5|41534.5|41
1726070720000|2024-09-11 16:05:20|41557.4|41537.4|41549.5|41529.5|41557.4|41537.4|41549.5|41529.5|14
1726070730000|2024-09-11 16:05:30|41549.9|41529.9|41552.4|41532.4|41554.5|41534.5|41549.5|41529.5|9
1726070740000|2024-09-11 16:05:40|41554.5|41534.5|41547.4|41527.4|41554.5|41534.5|41547.4|41527.4|0
1726070750000|2024-09-11 16:05:50|41549.5|41529.5|41547|41527|41549.5|41529.5|41547|41527|3
1726070760000|2024-09-11 16:06:00|41547.4|41527.4|41569.5|41549.5|41569.5|41549.5|41547.4|41527.4|33
1726070770000|2024-09-11 16:06:10|41572|41552|41579.1|41559.1|41579.1|41559.1|41572|41552|18
1726070780000|2024-09-11 16:06:20|41581.2|41561.2|41574.9|41554.9|41581.2|41561.2|41574.9|41554.9|15
1726070790000|2024-09-11 16:06:30|41577|41557|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|16
1726070800000|2024-09-11 16:06:40|41577.4|41557.4|41579.5|41559.5|41581.6|41561.6|41576.6|41556.6|8
1726070810000|2024-09-11 16:06:50|41577.4|41557.4|41579.5|41559.5|41579.5|41559.5|41574.9|41554.9|6
1726070820000|2024-09-11 16:07:00|41581.6|41561.6|41577.4|41557.4|41581.6|41561.6|41574.9|41554.9|14
1726070830000|2024-09-11 16:07:10|41579.5|41559.5|41582|41562|41582|41562|41577.4|41557.4|17
1726070840000|2024-09-11 16:07:20|41582.4|41562.4|41596.6|41576.6|41598.7|41578.7|41582.4|41562.4|19
1726070850000|2024-09-11 16:07:30|41598.7|41578.7|41596.6|41576.6|41604.5|41584.5|41596.6|41576.6|51
1726070860000|2024-09-11 16:07:40|41597|41577|41599.5|41579.5|41601.6|41581.6|41597|41577|13
1726070870000|2024-09-11 16:07:50|41599.9|41579.9|41597|41577|41602.4|41582.4|41597|41577|6
1726070880000|2024-09-11 16:08:00|41594.5|41574.5|41602|41582|41602|41582|41594.5|41574.5|10
1726070890000|2024-09-11 16:08:10|41599.9|41579.9|41599.5|41579.5|41602|41582|41599.5|41579.5|19
1726070900000|2024-09-11 16:08:20|41597.4|41577.4|41597.4|41577.4|41599.5|41579.5|41597.4|41577.4|4
1726070910000|2024-09-11 16:08:30|41599.5|41579.5|41594.5|41574.5|41599.5|41579.5|41594.5|41574.5|53
1726070920000|2024-09-11 16:08:40|41596.6|41576.6|41599.5|41579.5|41601.6|41581.6|41596.6|41576.6|10
1726070930000|2024-09-11 16:08:50|41601.6|41581.6|41604.5|41584.5|41604.5|41584.5|41601.6|41581.6|3
1726070940000|2024-09-11 16:09:00|41607|41587|41607|41587|41607|41587|41607|41587|5
1726070950000|2024-09-11 16:09:10|41604.9|41584.9|41602.4|41582.4|41604.9|41584.9|41599.5|41579.5|6
1726070960000|2024-09-11 16:09:20|41604.5|41584.5|41602.4|41582.4|41604.5|41584.5|41602|41582|4
1726070970000|2024-09-11 16:09:30|41604.5|41584.5|41607|41587|41609.5|41589.5|41604.5|41584.5|7
1726070980000|2024-09-11 16:09:40|41609.5|41589.5|41607|41587|41609.5|41589.5|41604.9|41584.9|5
1726070990000|2024-09-11 16:09:50|41604.5|41584.5|41604.5|41584.5|41606.6|41586.6|41604.5|41584.5|2
1726071000000|2024-09-11 16:10:00|41602.4|41582.4|41607|41587|41607|41587|41602.4|41582.4|2
1726071010000|2024-09-11 16:10:10|41604.9|41584.9|41607|41587|41607|41587|41604.5|41584.5|1
1726071020000|2024-09-11 16:10:20|41609.1|41589.1|41611.6|41591.6|41611.6|41591.6|41609.1|41589.1|9
1726071030000|2024-09-11 16:10:30|41612|41592|41612|41592|41612|41592|41612|41592|12
1726071040000|2024-09-11 16:10:40|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.1|41594.1|18
1726071050000|2024-09-11 16:10:50|41612.5|41592.5|41609.5|41589.5|41612.5|41592.5|41609.5|41589.5|2
1726071060000|2024-09-11 16:11:00|||||||||2
1726071070000|2024-09-11 16:11:10|41611.6|41591.6|41609.5|41589.5|41612|41592|41609.5|41589.5|21
1726071080000|2024-09-11 16:11:20|41611.6|41591.6|41612.5|41592.5|41612.5|41592.5|41611.6|41591.6|3
1726071090000|2024-09-11 16:11:30|41610|41590|41606.6|41586.6|41611.6|41591.6|41606.6|41586.6|17
1726071100000|2024-09-11 16:11:40|41604.5|41584.5|41602|41582|41604.5|41584.5|41602|41582|2
1726071110000|2024-09-11 16:11:50|41599.5|41579.5|41602|41582|41604.5|41584.5|41599.5|41579.5|12
1726071120000|2024-09-11 16:12:00|41601.6|41581.6|41599.5|41579.5|41602.5|41582.5|41599.5|41579.5|3
1726071130000|2024-09-11 16:12:10|41602|41582|41599.5|41579.5|41602|41582|41597|41577|17
1726071140000|2024-09-11 16:12:20|||||||||12
1726071150000|2024-09-11 16:12:30|41599.1|41579.1|41599.5|41579.5|41599.5|41579.5|41599.1|41579.1|0
1726071160000|2024-09-11 16:12:40|41597.5|41577.5|41599.5|41579.5|41599.5|41579.5|41595|41575|5
1726071170000|2024-09-11 16:12:50|41595|41575|41594.5|41574.5|41595|41575|41594.5|41574.5|2
1726071180000|2024-09-11 16:13:00|41592.5|41572.5|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|11
1726071190000|2024-09-11 16:13:10|41589.5|41569.5|41587.5|41567.5|41589.5|41569.5|41587.5|41567.5|2
1726071200000|2024-09-11 16:13:20|41585.4|41565.4|41585|41565|41585.4|41565.4|41582.9|41562.9|4
1726071210000|2024-09-11 16:13:30|41587|41567|41587|41567|41587|41567|41587|41567|3
1726071220000|2024-09-11 16:13:40|41585|41565|41587.5|41567.5|41587.5|41567.5|41584.5|41564.5|6
1726071230000|2024-09-11 16:13:50|41592|41572|41589.5|41569.5|41592|41572|41589.5|41569.5|3
1726071240000|2024-09-11 16:14:00|||||||||10
1726071250000|2024-09-11 16:14:10|41587|41567|41586.6|41566.6|41587|41567|41584.5|41564.5|3
1726071260000|2024-09-11 16:14:20|41587|41567|41589.5|41569.5|41589.5|41569.5|41584.5|41564.5|3
1726071270000|2024-09-11 16:14:30|41587.5|41567.5|41587.5|41567.5|41589.5|41569.5|41584.5|41564.5|3
1726071280000|2024-09-11 16:14:40|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41585|41565|5
1726071290000|2024-09-11 16:14:50|41592.5|41572.5|41592.5|41572.5|41594.5|41574.5|41592.5|41572.5|18
1726071300000|2024-09-11 16:15:00|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|3
1726071310000|2024-09-11 16:15:10|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|10
1726071320000|2024-09-11 16:15:20|41590|41570|41594.5|41574.5|41594.5|41574.5|41590|41570|5
1726071330000|2024-09-11 16:15:30|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|3
1726071340000|2024-09-11 16:15:40|41589.5|41569.5|41589.5|41569.5|41592|41572|41589.5|41569.5|4
1726071350000|2024-09-11 16:15:50|41592.5|41572.5|41594.5|41574.5|41594.5|41574.5|41592.5|41572.5|7
1726071360000|2024-09-11 16:16:00|41596.6|41576.6|41595|41575|41597|41577|41595|41575|17
1726071370000|2024-09-11 16:16:10|41594.5|41574.5|41587|41567|41594.5|41574.5|41587|41567|8
1726071380000|2024-09-11 16:16:20|41585|41565|41582.5|41562.5|41585|41565|41582.5|41562.5|12
1726071390000|2024-09-11 16:16:30|41580|41560|41580|41560|41580|41560|41580|41560|4
1726071400000|2024-09-11 16:16:40|41581.6|41561.6|41577.5|41557.5|41582.5|41562.5|41577.5|41557.5|1
1726071410000|2024-09-11 16:16:50|||||||||1
1726071420000|2024-09-11 16:17:00|41577|41557|41577.5|41557.5|41577.5|41557.5|41575|41555|3
1726071430000|2024-09-11 16:17:10|41579.5|41559.5|41577.5|41557.5|41579.5|41559.5|41577.5|41557.5|0
1726071440000|2024-09-11 16:17:20|41577|41557|41579.5|41559.5|41579.5|41559.5|41575|41555|10
1726071450000|2024-09-11 16:17:30|41577.5|41557.5|41580|41560|41580|41560|41577.5|41557.5|3
1726071460000|2024-09-11 16:17:40|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|0
1726071470000|2024-09-11 16:17:50|41577.5|41557.5|41577.5|41557.5|41579.5|41559.5|41577.5|41557.5|2
1726071480000|2024-09-11 16:18:00|41579.5|41559.5|41580.4|41560.4|41582.5|41562.5|41579.5|41559.5|3
1726071490000|2024-09-11 16:18:10|41579.5|41559.5|41579.5|41559.5|41582.5|41562.5|41579.5|41559.5|5
1726071500000|2024-09-11 16:18:20|41580|41560|41579.5|41559.5|41580|41560|41579.5|41559.5|7
1726071510000|2024-09-11 16:18:30|41577.5|41557.5|41577.5|41557.5|41579.5|41559.5|41577.5|41557.5|2
1726071520000|2024-09-11 16:18:40|41577|41557|41575|41555|41577.5|41557.5|41575|41555|3
1726071530000|2024-09-11 16:18:50|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|19
1726071540000|2024-09-11 16:19:00|41575|41555|41579.5|41559.5|41579.5|41559.5|41575|41555|5
1726071550000|2024-09-11 16:19:10|41577.5|41557.5|41577.5|41557.5|41577.5|41557.5|41574.5|41554.5|10
1726071560000|2024-09-11 16:19:20|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|11
1726071570000|2024-09-11 16:19:30|41580|41560|41582|41562|41582|41562|41580|41560|4
1726071580000|2024-09-11 16:19:40|41582.5|41562.5|41587|41567|41587|41567|41582|41562|1
1726071590000|2024-09-11 16:19:50|41587.1|41567.1|41589.6|41569.6|41589.6|41569.6|41587.1|41567.1|16
1726071600000|2024-09-11 16:20:00|41587.5|41567.5|41584.6|41564.6|41589.6|41569.6|41582.5|41562.5|6
1726071610000|2024-09-11 16:20:10|41585|41565|41579.6|41559.6|41587.5|41567.5|41579.6|41559.6|11
1726071620000|2024-09-11 16:20:20|41582.5|41562.5|41579.6|41559.6|41584.6|41564.6|41579.6|41559.6|9
1726071630000|2024-09-11 16:20:30|41581.6|41561.6|41584.6|41564.6|41584.6|41564.6|41581.6|41561.6|11
1726071640000|2024-09-11 16:20:40|41586.6|41566.6|41588.7|41568.7|41589.1|41569.1|41584.6|41564.6|6
1726071650000|2024-09-11 16:20:50|41589.6|41569.6|41585|41565|41589.6|41569.6|41585|41565|7
1726071660000|2024-09-11 16:21:00|41587.1|41567.1|41589.6|41569.6|41589.6|41569.6|41587.1|41567.1|10
1726071670000|2024-09-11 16:21:10|41590|41570|41596.6|41576.6|41596.6|41576.6|41590|41570|12
1726071690000|2024-09-11 16:21:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|5
1726071700000|2024-09-11 16:21:40|41602.5|41582.5|41597.1|41577.1|41605|41585|41597.1|41577.1|14
1726071710000|2024-09-11 16:21:50|41594.6|41574.6|41589.6|41569.6|41594.6|41574.6|41589.6|41569.6|2
1726071720000|2024-09-11 16:22:00|41591.6|41571.6|41592.1|41572.1|41594.1|41574.1|41589.6|41569.6|3
1726071730000|2024-09-11 16:22:10|41592.5|41572.5|41592.1|41572.1|41592.5|41572.5|41589.6|41569.6|4
1726071740000|2024-09-11 16:22:20|41594.6|41574.6|41592.1|41572.1|41594.6|41574.6|41590|41570|2
1726071750000|2024-09-11 16:22:30|41589.6|41569.6|41587.5|41567.5|41589.6|41569.6|41587.5|41567.5|1
1726071760000|2024-09-11 16:22:40|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|3
1726071770000|2024-09-11 16:22:50|||||||||3
1726071780000|2024-09-11 16:23:00|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|3
1726071790000|2024-09-11 16:23:10|41582.5|41562.5|41577.5|41557.5|41582.5|41562.5|41577.1|41557.1|6
1726071800000|2024-09-11 16:23:20|41575.4|41555.4|41579.6|41559.6|41579.6|41559.6|41575.4|41555.4|3
1726071810000|2024-09-11 16:23:30|41577.5|41557.5|41577.5|41557.5|41579.6|41559.6|41575|41555|7
1726071820000|2024-09-11 16:23:40|41575.4|41555.4|41577.5|41557.5|41577.5|41557.5|41575|41555|0
1726071830000|2024-09-11 16:23:50|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.5|41557.5|7
1726071840000|2024-09-11 16:24:00|41582.5|41562.5|41582.5|41562.5|41585|41565|41582.5|41562.5|9
1726071850000|2024-09-11 16:24:10|41585.4|41565.4|41589.6|41569.6|41589.6|41569.6|41585.4|41565.4|3
1726071860000|2024-09-11 16:24:20|41587.5|41567.5|41584.6|41564.6|41587.5|41567.5|41584.6|41564.6|8
1726071870000|2024-09-11 16:24:30|41584.1|41564.1|41584.1|41564.1|41584.1|41564.1|41584.1|41564.1|0
1726071890000|2024-09-11 16:24:50|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|3
1726071900000|2024-09-11 16:25:00|41584.1|41564.1|41579.6|41559.6|41584.6|41564.6|41579.6|41559.6|7
1726071910000|2024-09-11 16:25:10|41575|41555|41570|41550|41575|41555|41570|41550|37
1726071920000|2024-09-11 16:25:20|||||||||4
1726071930000|2024-09-11 16:25:30|41570.4|41550.4|41572.5|41552.5|41572.5|41552.5|41569.6|41549.6|20
1726071940000|2024-09-11 16:25:40|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|5
1726071950000|2024-09-11 16:25:50|||||||||5
1726071960000|2024-09-11 16:26:00|41567.5|41547.5|41559.6|41539.6|41567.5|41547.5|41559.6|41539.6|2
1726071970000|2024-09-11 16:26:10|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|11
1726071980000|2024-09-11 16:26:20|||||||||2
1726071990000|2024-09-11 16:26:30|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|0
1726072000000|2024-09-11 16:26:40|41562.1|41542.1|41562.1|41542.1|41564.6|41544.6|41562.1|41542.1|14
1726072010000|2024-09-11 16:26:50|41564.1|41544.1|41562.1|41542.1|41564.6|41544.6|41562.1|41542.1|3
1726072020000|2024-09-11 16:27:00|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|2
1726072030000|2024-09-11 16:27:10|41557.1|41537.1|41552.1|41532.1|41557.1|41537.1|41552.1|41532.1|8
1726072040000|2024-09-11 16:27:20|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|7
1726072050000|2024-09-11 16:27:30|41549.6|41529.6|41551.6|41531.6|41554.6|41534.6|41549.6|41529.6|3
1726072060000|2024-09-11 16:27:40|41552.1|41532.1|41554.6|41534.6|41554.6|41534.6|41551.6|41531.6|7
1726072070000|2024-09-11 16:27:50|41556.6|41536.6|41559.6|41539.6|41559.6|41539.6|41556.6|41536.6|1
1726072080000|2024-09-11 16:28:00|||||||||3
1726072090000|2024-09-11 16:28:10|41562.1|41542.1|41562.1|41542.1|41564.6|41544.6|41562.1|41542.1|5
1726072100000|2024-09-11 16:28:20|41562.5|41542.5|41562.1|41542.1|41564.6|41544.6|41559.6|41539.6|3
1726072110000|2024-09-11 16:28:30|41564.6|41544.6|41562.5|41542.5|41564.6|41544.6|41559.6|41539.6|2
1726072120000|2024-09-11 16:28:40|41562.1|41542.1|41562.1|41542.1|41562.5|41542.5|41560|41540|2
1726072130000|2024-09-11 16:28:50|41564.1|41544.1|41574.6|41554.6|41574.6|41554.6|41564.1|41544.1|21
1726072140000|2024-09-11 16:29:00|41574.1|41554.1|41571.7|41551.7|41574.2|41554.2|41571.7|41551.7|49
1726072150000|2024-09-11 16:29:10|||||||||1
1726072160000|2024-09-11 16:29:20|41572.1|41552.1|41571.7|41551.7|41574.2|41554.2|41571.7|41551.7|7
1726072170000|2024-09-11 16:29:30|41569.6|41549.6|41564.6|41544.6|41569.6|41549.6|41564.6|41544.6|14
1726072180000|2024-09-11 16:29:40|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41564.6|41544.6|7
1726072190000|2024-09-11 16:29:50|41568.7|41548.7|41567.1|41547.1|41569.6|41549.6|41567.1|41547.1|13
1726072200000|2024-09-11 16:30:00|41564.6|41544.6|41564.6|41544.6|41569.6|41549.6|41562.5|41542.5|22
1726072210000|2024-09-11 16:30:10|41567.1|41547.1|41569.2|41549.2|41569.6|41549.6|41564.6|41544.6|4
1726072220000|2024-09-11 16:30:20|41566.7|41546.7|41569.2|41549.2|41569.2|41549.2|41566.7|41546.7|8
1726072230000|2024-09-11 16:30:30|41565|41545|41564.6|41544.6|41565|41545|41564.6|41544.6|11
1726072240000|2024-09-11 16:30:40|41566.7|41546.7|41569.6|41549.6|41569.6|41549.6|41566.7|41546.7|14
1726072250000|2024-09-11 16:30:50|||||||||3
1726072260000|2024-09-11 16:31:00|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|14
1726072270000|2024-09-11 16:31:10|41567.1|41547.1|41572.1|41552.1|41572.1|41552.1|41567.1|41547.1|3
1726072280000|2024-09-11 16:31:20|41570|41550|41569.6|41549.6|41572.5|41552.5|41569.6|41549.6|1
1726072290000|2024-09-11 16:31:30|41569.2|41549.2|41567.1|41547.1|41569.6|41549.6|41567.1|41547.1|6
1726072300000|2024-09-11 16:31:40|41569.6|41549.6|41565|41545|41569.6|41549.6|41565|41545|11
1726072310000|2024-09-11 16:31:50|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.1|41542.1|4
1726072320000|2024-09-11 16:32:00|41564.6|41544.6|41562.5|41542.5|41564.6|41544.6|41561.7|41541.7|0
1726072330000|2024-09-11 16:32:10|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41562.5|41542.5|0
1726072340000|2024-09-11 16:32:20|41566.7|41546.7|41568.7|41548.7|41568.7|41548.7|41566.7|41546.7|2
1726072350000|2024-09-11 16:32:30|41569.6|41549.6|41569.6|41549.6|41571.7|41551.7|41569.6|41549.6|7
1726072360000|2024-09-11 16:32:40|41569.2|41549.2|41564.6|41544.6|41569.6|41549.6|41564.6|41544.6|9
1726072370000|2024-09-11 16:32:50|41562.5|41542.5|41566.7|41546.7|41566.7|41546.7|41562.5|41542.5|2
1726072380000|2024-09-11 16:33:00|41568.7|41548.7|41571.7|41551.7|41571.7|41551.7|41568.7|41548.7|4
1726072390000|2024-09-11 16:33:10|41569.6|41549.6|41572.1|41552.1|41572.1|41552.1|41569.6|41549.6|2
1726072400000|2024-09-11 16:33:20|41569.6|41549.6|41569.6|41549.6|41571.7|41551.7|41569.6|41549.6|5
1726072410000|2024-09-11 16:33:30|41572.5|41552.5|41567.5|41547.5|41572.5|41552.5|41567.5|41547.5|5
1726072420000|2024-09-11 16:33:40|41569.6|41549.6|41572.5|41552.5|41572.5|41552.5|41569.6|41549.6|0
1726072430000|2024-09-11 16:33:50|41570.4|41550.4|41569.6|41549.6|41570.4|41550.4|41569.6|41549.6|2
1726072440000|2024-09-11 16:34:00|41567.5|41547.5|41567.5|41547.5|41569.6|41549.6|41567.5|41547.5|3
1726072450000|2024-09-11 16:34:10|41569.6|41549.6|41567.5|41547.5|41569.6|41549.6|41567.5|41547.5|0
1726072460000|2024-09-11 16:34:20|41562.5|41542.5|41560|41540|41562.5|41542.5|41557.9|41537.9|15
1726072470000|2024-09-11 16:34:30|41559.6|41539.6|41562.5|41542.5|41562.5|41542.5|41559.6|41539.6|3
1726072480000|2024-09-11 16:34:40|41564.6|41544.6|41567.9|41547.9|41567.9|41547.9|41564.6|41544.6|0
1726072490000|2024-09-11 16:34:50|41567.5|41547.5|41567.5|41547.5|41567.9|41547.9|41567.5|41547.5|14
1726072500000|2024-09-11 16:35:00|41569.6|41549.6|41565|41545|41569.6|41549.6|41562.5|41542.5|13
1726072510000|2024-09-11 16:35:10|41567.1|41547.1|41569.6|41549.6|41569.6|41549.6|41565|41545|4
1726072520000|2024-09-11 16:35:20|41571.7|41551.7|41577.5|41557.5|41577.5|41557.5|41571.7|41551.7|26
1726072530000|2024-09-11 16:35:30|||||||||1
1726072540000|2024-09-11 16:35:40|41578|41558|41577.5|41557.5|41578|41558|41577.5|41557.5|9
1726072550000|2024-09-11 16:35:50|41578|41558|41577.5|41557.5|41578|41558|41577.5|41557.5|6
1726072560000|2024-09-11 16:36:00|41578|41558|41582.5|41562.5|41584.6|41564.6|41577.5|41557.5|8
1726072570000|2024-09-11 16:36:10|41584.6|41564.6|41594.2|41574.2|41594.2|41574.2|41584.6|41564.6|25
1726072580000|2024-09-11 16:36:20|41594.6|41574.6|41599.6|41579.6|41600|41580|41594.6|41574.6|17
1726072590000|2024-09-11 16:36:30|41597.5|41577.5|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|4
1726072600000|2024-09-11 16:36:40|41593|41573|41594.6|41574.6|41597.5|41577.5|41593|41573|7
1726072610000|2024-09-11 16:36:50|41595|41575|41597.1|41577.1|41597.5|41577.5|41594.6|41574.6|6
1726072620000|2024-09-11 16:37:00|41597.5|41577.5|41599.6|41579.6|41599.6|41579.6|41597.5|41577.5|1
1726072630000|2024-09-11 16:37:10|41600|41580|41600|41580|41600|41580|41600|41580|5
1726072640000|2024-09-11 16:37:20|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|5
1726072650000|2024-09-11 16:37:30|41602.5|41582.5|41604.6|41584.6|41604.6|41584.6|41602.5|41582.5|12
1726072660000|2024-09-11 16:37:40|||||||||2
1726072670000|2024-09-11 16:37:50|41609.6|41589.6|41614.2|41594.2|41614.2|41594.2|41609.6|41589.6|7
1726072680000|2024-09-11 16:38:00|41616.2|41596.2|41614.2|41594.2|41616.2|41596.2|41614.2|41594.2|10
1726072690000|2024-09-11 16:38:10|41612.1|41592.1|41609.2|41589.2|41612.1|41592.1|41609.2|41589.2|16
1726072700000|2024-09-11 16:38:20|41608.8|41588.8|41617.1|41597.1|41617.1|41597.1|41606.7|41586.7|112
1726072710000|2024-09-11 16:38:30|41617.5|41597.5|41617.5|41597.5|41617.5|41597.5|41615|41595|5
1726072720000|2024-09-11 16:38:40|41615|41595|41612.1|41592.1|41615|41595|41610|41590|15
1726072730000|2024-09-11 16:38:50|41612.5|41592.5|41608|41588|41612.5|41592.5|41608|41588|3
1726072740000|2024-09-11 16:39:00|41610|41590|41607.5|41587.5|41614.6|41594.6|41607.5|41587.5|5
1726072750000|2024-09-11 16:39:10|41609.6|41589.6|41605|41585|41609.6|41589.6|41605|41585|2
1726072760000|2024-09-11 16:39:20|41607.5|41587.5|41602.5|41582.5|41607.5|41587.5|41602.5|41582.5|4
1726072770000|2024-09-11 16:39:30|41604.6|41584.6|41604.6|41584.6|41605|41585|41604.6|41584.6|11
1726072780000|2024-09-11 16:39:40|41605|41585|41605|41585|41605|41585|41602.5|41582.5|4
1726072790000|2024-09-11 16:39:50|41604.6|41584.6|41603|41583|41604.6|41584.6|41599.6|41579.6|12
1726072800000|2024-09-11 16:40:00|41605|41585|41607.5|41587.5|41609.6|41589.6|41605|41585|10
1726072810000|2024-09-11 16:40:10|41605|41585|41605|41585|41610|41590|41605|41585|21
1726072820000|2024-09-11 16:40:20|41602.5|41582.5|41597.5|41577.5|41602.5|41582.5|41597.5|41577.5|23
1726072830000|2024-09-11 16:40:30|41599.6|41579.6|41597.5|41577.5|41599.6|41579.6|41597.5|41577.5|6
1726072840000|2024-09-11 16:40:40|41595|41575|41590.5|41570.5|41595|41575|41588.4|41568.4|45
1726072860000|2024-09-11 16:41:00|41590.9|41570.9|41588.4|41568.4|41590.9|41570.9|41588.4|41568.4|7
1726072870000|2024-09-11 16:41:10|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|41590.5|41570.5|23
1726072880000|2024-09-11 16:41:20|41590.9|41570.9|41588|41568|41593|41573|41588|41568|6
1726072890000|2024-09-11 16:41:30|41588.4|41568.4|41585.9|41565.9|41590.5|41570.5|41585.5|41565.5|5
1726072900000|2024-09-11 16:41:40|41588.4|41568.4|41590.9|41570.9|41590.9|41570.9|41588.4|41568.4|7
1726072910000|2024-09-11 16:41:50|41590.5|41570.5|41586.3|41566.3|41590.9|41570.9|41586.3|41566.3|63
1726072920000|2024-09-11 16:42:00|41585.9|41565.9|41583.4|41563.4|41585.9|41565.9|41583.4|41563.4|5
1726072930000|2024-09-11 16:42:10|41583.8|41563.8|41584.3|41564.3|41584.3|41564.3|41583.4|41563.4|4
1726072940000|2024-09-11 16:42:20|41586.3|41566.3|41584.3|41564.3|41586.3|41566.3|41584.3|41564.3|2
1726072950000|2024-09-11 16:42:30|41586.3|41566.3|41584.3|41564.3|41586.3|41566.3|41584.3|41564.3|3
1726072960000|2024-09-11 16:42:40|41582.2|41562.2|41581.8|41561.8|41582.2|41562.2|41581.3|41561.3|1
1726072970000|2024-09-11 16:42:50|41581.3|41561.3|41581.8|41561.8|41581.8|41561.8|41581.3|41561.3|1
1726072980000|2024-09-11 16:43:00|41586.3|41566.3|41586.8|41566.8|41586.8|41566.8|41586.3|41566.3|5
1726073000000|2024-09-11 16:43:20|41588.8|41568.8|41591.3|41571.3|41591.3|41571.3|41586.8|41566.8|10
1726073010000|2024-09-11 16:43:30|41589.3|41569.3|41589.3|41569.3|41591.3|41571.3|41586.8|41566.8|20
1726073020000|2024-09-11 16:43:40|41586.8|41566.8|41586.3|41566.3|41591.3|41571.3|41586.3|41566.3|6
1726073030000|2024-09-11 16:43:50|41586.8|41566.8|41591.3|41571.3|41591.3|41571.3|41586.8|41566.8|19
1726073040000|2024-09-11 16:44:00|41586.8|41566.8|41586.8|41566.8|41586.8|41566.8|41586.8|41566.8|4
1726073050000|2024-09-11 16:44:10|41586.3|41566.3|41581.8|41561.8|41586.3|41566.3|41579.3|41559.3|16
1726073060000|2024-09-11 16:44:20|41585.9|41565.9|41591.8|41571.8|41592.2|41572.2|41585.9|41565.9|17
1726073070000|2024-09-11 16:44:30|41592.2|41572.2|41589.3|41569.3|41592.2|41572.2|41589.3|41569.3|4
1726073080000|2024-09-11 16:44:40|41588.8|41568.8|41588.8|41568.8|41589.3|41569.3|41586.8|41566.8|2
1726073090000|2024-09-11 16:44:50|41589.3|41569.3|41581.8|41561.8|41589.3|41569.3|41581.8|41561.8|5
1726073100000|2024-09-11 16:45:00|41585.9|41565.9|41586.8|41566.8|41591.8|41571.8|41585.9|41565.9|21
1726073110000|2024-09-11 16:45:10|41586.3|41566.3|41584.3|41564.3|41586.3|41566.3|41584.3|41564.3|8
1726073120000|2024-09-11 16:45:20|41583.8|41563.8|41579.7|41559.7|41584.3|41564.3|41579.7|41559.7|7
1726073130000|2024-09-11 16:45:30|41577.2|41557.2|41579.3|41559.3|41581.3|41561.3|41577.2|41557.2|8
1726073140000|2024-09-11 16:45:40|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41576.3|41556.3|5
1726073150000|2024-09-11 16:45:50|41576.3|41556.3|41581.8|41561.8|41581.8|41561.8|41576.3|41556.3|3
1726073160000|2024-09-11 16:46:00|41581.3|41561.3|41569.3|41549.3|41581.3|41561.3|41569.3|41549.3|22
1726073170000|2024-09-11 16:46:10|41567.2|41547.2|41569.3|41549.3|41571.3|41551.3|41566.8|41546.8|14
1726073180000|2024-09-11 16:46:20|41566.8|41546.8|41571.3|41551.3|41571.8|41551.8|41566.8|41546.8|14
1726073190000|2024-09-11 16:46:30|41571.8|41551.8|41572.2|41552.2|41574.3|41554.3|41571.3|41551.3|4
1726073200000|2024-09-11 16:46:40|41571.8|41551.8|41568.8|41548.8|41572.2|41552.2|41568.8|41548.8|3
1726073210000|2024-09-11 16:46:50|41566.8|41546.8|41556.8|41536.8|41566.8|41546.8|41556.3|41536.3|23
1726073220000|2024-09-11 16:47:00|41560.9|41540.9|41561.8|41541.8|41561.8|41541.8|41559.3|41539.3|3
1726073230000|2024-09-11 16:47:10|41563.8|41543.8|41566.8|41546.8|41566.8|41546.8|41563.8|41543.8|4
1726073240000|2024-09-11 16:47:20|41567.2|41547.2|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|6
1726073250000|2024-09-11 16:47:30|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.3|41549.3|12
1726073260000|2024-09-11 16:47:40|41569.3|41549.3|41571.3|41551.3|41571.8|41551.8|41569.3|41549.3|17
1726073270000|2024-09-11 16:47:50|41569.3|41549.3|41564.3|41544.3|41569.3|41549.3|41564.3|41544.3|11
1726073280000|2024-09-11 16:48:00|41563.8|41543.8|41561.3|41541.3|41564.3|41544.3|41561.3|41541.3|6
1726073290000|2024-09-11 16:48:10|41561.8|41541.8|41561.3|41541.3|41561.8|41541.8|41559.3|41539.3|4
1726073300000|2024-09-11 16:48:20|41561.8|41541.8|41554.7|41534.7|41561.8|41541.8|41554.7|41534.7|3
1726073310000|2024-09-11 16:48:30|41556.8|41536.8|41554.3|41534.3|41556.8|41536.8|41554.3|41534.3|10
1726073320000|2024-09-11 16:48:40|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|0
1726073330000|2024-09-11 16:48:50|41556.3|41536.3|41547.6|41527.6|41556.8|41536.8|41547.6|41527.6|18
1726073340000|2024-09-11 16:49:00|41547.2|41527.2|41544.7|41524.7|41550.1|41530.1|41544.7|41524.7|29
1726073350000|2024-09-11 16:49:10|41542.6|41522.6|41544.7|41524.7|41544.7|41524.7|41542.2|41522.2|53
1726073360000|2024-09-11 16:49:20|41542.6|41522.6|41539.7|41519.7|41542.6|41522.6|41539.7|41519.7|22
1726073380000|2024-09-11 16:49:40|41537.6|41517.6|41534.7|41514.7|41537.6|41517.6|41534.7|41514.7|16
1726073390000|2024-09-11 16:49:50|41535.1|41515.1|41541.8|41521.8|41541.8|41521.8|41532.6|41512.6|28
1726073400000|2024-09-11 16:50:00|41544.3|41524.3|41545.1|41525.1|41545.1|41525.1|41542.2|41522.2|7
1726073410000|2024-09-11 16:50:10|41547.2|41527.2|41547.2|41527.2|41549.7|41529.7|41547.2|41527.2|8
1726073420000|2024-09-11 16:50:20|41546.8|41526.8|41542.2|41522.2|41547.2|41527.2|41542.2|41522.2|14
1726073430000|2024-09-11 16:50:30|41542.6|41522.6|41542.2|41522.2|41542.6|41522.6|41539.7|41519.7|10
1726073440000|2024-09-11 16:50:40|41540.1|41520.1|41542.2|41522.2|41543.1|41523.1|41540.1|41520.1|10
1726073450000|2024-09-11 16:50:50|41540.1|41520.1|41540.1|41520.1|41542.2|41522.2|41540.1|41520.1|1
1726073460000|2024-09-11 16:51:00|41542.2|41522.2|41542.6|41522.6|41542.6|41522.6|41537.6|41517.6|76
1726073470000|2024-09-11 16:51:10|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41542.6|41522.6|0
1726073480000|2024-09-11 16:51:20|41542.6|41522.6|41539.7|41519.7|41544.7|41524.7|41539.7|41519.7|20
1726073490000|2024-09-11 16:51:30|41542.2|41522.2|41539.7|41519.7|41542.2|41522.2|41539.7|41519.7|3
1726073500000|2024-09-11 16:51:40|41542.2|41522.2|41540.1|41520.1|41542.2|41522.2|41540.1|41520.1|1
1726073510000|2024-09-11 16:51:50|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41537.6|41517.6|12
1726073520000|2024-09-11 16:52:00|41544.3|41524.3|41542.2|41522.2|41544.7|41524.7|41542.2|41522.2|16
1726073530000|2024-09-11 16:52:10|41541.8|41521.8|41535.1|41515.1|41541.8|41521.8|41535.1|41515.1|6
1726073540000|2024-09-11 16:52:20|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.2|41517.2|7
1726073550000|2024-09-11 16:52:30|41537.2|41517.2|41537.6|41517.6|41538.1|41518.1|41537.2|41517.2|6
1726073560000|2024-09-11 16:52:40|41538.1|41518.1|41537.6|41517.6|41540.1|41520.1|41537.2|41517.2|4
1726073570000|2024-09-11 16:52:50|41537.2|41517.2|41536.8|41516.8|41537.6|41517.6|41536.8|41516.8|8
1726073580000|2024-09-11 16:53:00|41537.2|41517.2|41532.6|41512.6|41537.2|41517.2|41532.6|41512.6|9
1726073590000|2024-09-11 16:53:10|||||||||1
1726073600000|2024-09-11 16:53:20|41534.7|41514.7|41532.6|41512.6|41537.2|41517.2|41532.6|41512.6|13
1726073610000|2024-09-11 16:53:30|41533.1|41513.1|41535.1|41515.1|41535.6|41515.6|41532.6|41512.6|122
1726073620000|2024-09-11 16:53:40|41537.6|41517.6|41533.1|41513.1|41538.1|41518.1|41533.1|41513.1|6
1726073630000|2024-09-11 16:53:50|41535.1|41515.1|41538.1|41518.1|41538.1|41518.1|41535.1|41515.1|0
1726073640000|2024-09-11 16:54:00|41538.5|41518.5|41538.5|41518.5|41540.6|41520.6|41538.1|41518.1|22
1726073650000|2024-09-11 16:54:10|41540.6|41520.6|41538.1|41518.1|41540.6|41520.6|41538.1|41518.1|7
1726073660000|2024-09-11 16:54:20|41537.6|41517.6|41535.6|41515.6|41537.6|41517.6|41535.6|41515.6|7
1726073670000|2024-09-11 16:54:30|41535.1|41515.1|41537.6|41517.6|41538.1|41518.1|41535.1|41515.1|4
1726073680000|2024-09-11 16:54:40|||||||||1
1726073690000|2024-09-11 16:54:50|41539.7|41519.7|41537.6|41517.6|41540.1|41520.1|41537.6|41517.6|5
1726073700000|2024-09-11 16:55:00|41539.7|41519.7|41537.6|41517.6|41540.1|41520.1|41537.6|41517.6|2
1726073710000|2024-09-11 16:55:10|41540.1|41520.1|41537.6|41517.6|41540.1|41520.1|41537.6|41517.6|15
1726073720000|2024-09-11 16:55:20|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|4
1726073730000|2024-09-11 16:55:30|41536|41516|41538.1|41518.1|41538.1|41518.1|41533.5|41513.5|27
1726073740000|2024-09-11 16:55:40|41535.6|41515.6|41536|41516|41538.1|41518.1|41533.5|41513.5|12
1726073750000|2024-09-11 16:55:50|41535.6|41515.6|41533.5|41513.5|41536|41516|41531.4|41511.4|11
1726073760000|2024-09-11 16:56:00|41531|41511|41531|41511|41531|41511|41531|41511|2
1726073770000|2024-09-11 16:56:10|41528.9|41508.9|41531.4|41511.4|41531.4|41511.4|41528.9|41508.9|6
1726073780000|2024-09-11 16:56:20|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|4
1726073790000|2024-09-11 16:56:30|41533.1|41513.1|41530.6|41510.6|41533.1|41513.1|41528.5|41508.5|11
1726073800000|2024-09-11 16:56:40|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|6
1726073810000|2024-09-11 16:56:50|41526|41506|41525.6|41505.6|41526|41506|41524.7|41504.7|20
1726073820000|2024-09-11 16:57:00|41525.2|41505.2|41520.2|41500.2|41525.6|41505.6|41520.2|41500.2|4
1726073830000|2024-09-11 16:57:10|41520.6|41500.6|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|17
1726073840000|2024-09-11 16:57:20|41515.2|41495.2|41510.6|41490.6|41515.2|41495.2|41508.9|41488.9|13
1726073850000|2024-09-11 16:57:30|41508.5|41488.5|41503.1|41483.1|41510.6|41490.6|41498.9|41478.9|22
1726073860000|2024-09-11 16:57:40|41503.5|41483.5|41498.5|41478.5|41503.5|41483.5|41498.5|41478.5|8
1726073870000|2024-09-11 16:57:50|41503.1|41483.1|41503.5|41483.5|41503.5|41483.5|41501|41481|15
1726073880000|2024-09-11 16:58:00|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|25
1726073890000|2024-09-11 16:58:10|41503.5|41483.5|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|10
1726073900000|2024-09-11 16:58:20|41501|41481|41498.1|41478.1|41501|41481|41498.1|41478.1|11
1726073910000|2024-09-11 16:58:30|41496|41476|41491|41471|41496|41476|41491|41471|25
1726073920000|2024-09-11 16:58:40|41493.1|41473.1|41491|41471|41493.1|41473.1|41488.5|41468.5|19
1726073930000|2024-09-11 16:58:50|41493.1|41473.1|41488.1|41468.1|41493.1|41473.1|41488.1|41468.1|29
1726073940000|2024-09-11 16:59:00|41491|41471|41498.1|41478.1|41498.1|41478.1|41491|41471|98
1726073950000|2024-09-11 16:59:10|41502.7|41482.7|41503.1|41483.1|41503.1|41483.1|41498.5|41478.5|53
1726073960000|2024-09-11 16:59:20|41498.5|41478.5|41498.1|41478.1|41498.5|41478.5|41498.1|41478.1|44
1726073970000|2024-09-11 16:59:30|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|92
1726073980000|2024-09-11 16:59:40|||||||||43
1726073990000|2024-09-11 16:59:50|41502.7|41482.7|41503.1|41483.1|41503.1|41483.1|41498.1|41478.1|101
1726074000000|2024-09-11 17:00:00|41507.7|41487.7|41510.2|41490.2|41513.1|41493.1|41507.7|41487.7|81
1726074010000|2024-09-11 17:00:10|41508.1|41488.1|41512.7|41492.7|41514.7|41494.7|41508.1|41488.1|103
1726074020000|2024-09-11 17:00:20|41515.2|41495.2|41509.3|41489.3|41515.2|41495.2|41509.3|41489.3|36
1726074030000|2024-09-11 17:00:30|41509.7|41489.7|41510.2|41490.2|41512.2|41492.2|41509.7|41489.7|5
1726074040000|2024-09-11 17:00:40|41507.7|41487.7|41512.2|41492.2|41512.2|41492.2|41507.7|41487.7|5
1726074050000|2024-09-11 17:00:50|||||||||7
1726074060000|2024-09-11 17:01:00|41515.2|41495.2|41507.7|41487.7|41515.2|41495.2|41505.6|41485.6|22
1726074070000|2024-09-11 17:01:10|41507.2|41487.2|41510.2|41490.2|41511.8|41491.8|41507.2|41487.2|19
1726074080000|2024-09-11 17:01:20|41507.7|41487.7|41510.2|41490.2|41510.2|41490.2|41507.2|41487.2|6
1726074090000|2024-09-11 17:01:30|41512.2|41492.2|41514.7|41494.7|41516.4|41496.4|41512.2|41492.2|5
1726074100000|2024-09-11 17:01:40|41516.8|41496.8|41516.8|41496.8|41516.8|41496.8|41514.7|41494.7|2
1726074110000|2024-09-11 17:01:50|||||||||1
1726074120000|2024-09-11 17:02:00|41517.2|41497.2|41522.7|41502.7|41527.2|41507.2|41517.2|41497.2|45
1726074130000|2024-09-11 17:02:10|41520.6|41500.6|41520.2|41500.2|41522.7|41502.7|41517.7|41497.7|18
1726074140000|2024-09-11 17:02:20|41522.2|41502.2|41513.1|41493.1|41522.2|41502.2|41510.6|41490.6|26
1726074150000|2024-09-11 17:02:30|41511|41491|41503.1|41483.1|41511|41491|41503.1|41483.1|30
1726074160000|2024-09-11 17:02:40|41503.5|41483.5|41503.1|41483.1|41503.5|41483.5|41502.7|41482.7|0
1726074170000|2024-09-11 17:02:50|41503.5|41483.5|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|9
1726074180000|2024-09-11 17:03:00|41507.7|41487.7|41514.7|41494.7|41514.7|41494.7|41503.1|41483.1|65
1726074190000|2024-09-11 17:03:10|41512.7|41492.7|41515.2|41495.2|41519.7|41499.7|41512.7|41492.7|8
1726074200000|2024-09-11 17:03:20|41517.2|41497.2|41520.6|41500.6|41520.6|41500.6|41515.6|41495.6|6
1726074210000|2024-09-11 17:03:30|41518.5|41498.5|41515.2|41495.2|41518.5|41498.5|41515.2|41495.2|25
1726074220000|2024-09-11 17:03:40|||||||||1
1726074230000|2024-09-11 17:03:50|41513.1|41493.1|41517.7|41497.7|41517.7|41497.7|41513.1|41493.1|1
1726074250000|2024-09-11 17:04:10|41515.2|41495.2|41513.1|41493.1|41517.7|41497.7|41513.1|41493.1|4
1726074260000|2024-09-11 17:04:20|41515.6|41495.6|41513.1|41493.1|41515.6|41495.6|41512.7|41492.7|4
1726074270000|2024-09-11 17:04:30|41512.7|41492.7|41515.2|41495.2|41515.6|41495.6|41512.7|41492.7|1
1726074280000|2024-09-11 17:04:40|41517.2|41497.2|41518.1|41498.1|41518.1|41498.1|41517.2|41497.2|0
1726074290000|2024-09-11 17:04:50|41517.7|41497.7|41515.2|41495.2|41518.1|41498.1|41515.2|41495.2|20
1726074300000|2024-09-11 17:05:00|41513.1|41493.1|41513.1|41493.1|41515.2|41495.2|41513.1|41493.1|5
1726074310000|2024-09-11 17:05:10|41515.2|41495.2|41518.5|41498.5|41518.5|41498.5|41515.2|41495.2|4
1726074320000|2024-09-11 17:05:20|41518.1|41498.1|41520.2|41500.2|41520.2|41500.2|41518.1|41498.1|4
1726074330000|2024-09-11 17:05:30|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|2
1726074340000|2024-09-11 17:05:40|41522.7|41502.7|41520.6|41500.6|41522.7|41502.7|41520.6|41500.6|3
1726074350000|2024-09-11 17:05:50|41522.7|41502.7|41520.6|41500.6|41522.7|41502.7|41520.6|41500.6|7
1726074360000|2024-09-11 17:06:00|41520.2|41500.2|41520.6|41500.6|41520.6|41500.6|41520.2|41500.2|0
1726074370000|2024-09-11 17:06:10|41522.7|41502.7|41523.1|41503.1|41523.1|41503.1|41522.7|41502.7|4
1726074380000|2024-09-11 17:06:20|41523.5|41503.5|41523.1|41503.1|41523.5|41503.5|41523.1|41503.1|1
1726074390000|2024-09-11 17:06:30|41523.5|41503.5|41528.1|41508.1|41528.1|41508.1|41523.1|41503.1|4
1726074400000|2024-09-11 17:06:40|41526|41506|41528.1|41508.1|41528.1|41508.1|41526|41506|8
1726074410000|2024-09-11 17:06:50|41526|41506|41528.1|41508.1|41528.1|41508.1|41523.5|41503.5|37
1726074420000|2024-09-11 17:07:00|41527.7|41507.7|41528.1|41508.1|41528.5|41508.5|41523.5|41503.5|16
1726074430000|2024-09-11 17:07:10|41524|41504|41526|41506|41526|41506|41523.5|41503.5|3
1726074440000|2024-09-11 17:07:20|41526.5|41506.5|41528.5|41508.5|41528.5|41508.5|41526.5|41506.5|11
1726074450000|2024-09-11 17:07:30|41530.6|41510.6|41528.5|41508.5|41532.7|41512.7|41528.5|41508.5|8
1726074460000|2024-09-11 17:07:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|13
1726074470000|2024-09-11 17:07:50|41526|41506|41523.5|41503.5|41526|41506|41523.1|41503.1|0
1726074480000|2024-09-11 17:08:00|41523.1|41503.1|41523.1|41503.1|41523.5|41503.5|41523.1|41503.1|4
1726074490000|2024-09-11 17:08:10|41523.5|41503.5|41526|41506|41526|41506|41523.5|41503.5|1
1726074500000|2024-09-11 17:08:20|41525.2|41505.2|41521|41501|41525.6|41505.6|41521|41501|1
1726074510000|2024-09-11 17:08:30|||||||||3
1726074520000|2024-09-11 17:08:40|41519|41499|41518.5|41498.5|41520.6|41500.6|41518.5|41498.5|3
1726074530000|2024-09-11 17:08:50|41521|41501|41521|41501|41521|41501|41521|41501|2
1726074540000|2024-09-11 17:09:00|41523.1|41503.1|41519|41499|41523.1|41503.1|41518.5|41498.5|10
1726074550000|2024-09-11 17:09:10|41521|41501|41521|41501|41523.1|41503.1|41521|41501|0
1726074560000|2024-09-11 17:09:20|41518.5|41498.5|41521|41501|41523.1|41503.1|41518.5|41498.5|1
1726074570000|2024-09-11 17:09:30|41523.1|41503.1|41518.5|41498.5|41523.1|41503.1|41518.5|41498.5|0
1726074590000|2024-09-11 17:09:50|41518.6|41498.6|41521.1|41501.1|41522.7|41502.7|41518.6|41498.6|3
1726074600000|2024-09-11 17:10:00|41523.1|41503.1|41523.1|41503.1|41525.6|41505.6|41523.1|41503.1|9
1726074610000|2024-09-11 17:10:10|||||||||2
1726074620000|2024-09-11 17:10:20|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41523.1|41503.1|2
1726074630000|2024-09-11 17:10:30|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|9
1726074640000|2024-09-11 17:10:40|41520.6|41500.6|41520.6|41500.6|41523.1|41503.1|41520.6|41500.6|2
1726074650000|2024-09-11 17:10:50|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|0
1726074670000|2024-09-11 17:11:10|41520.2|41500.2|41520.2|41500.2|41520.2|41500.2|41520.2|41500.2|1
1726074680000|2024-09-11 17:11:20|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|5
1726074690000|2024-09-11 17:11:30|41522.7|41502.7|41520.2|41500.2|41522.7|41502.7|41518.1|41498.1|6
1726074700000|2024-09-11 17:11:40|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41520.6|41500.6|0
1726074710000|2024-09-11 17:11:50|41521.1|41501.1|41520.6|41500.6|41521.1|41501.1|41520.6|41500.6|0
1726074720000|2024-09-11 17:12:00|41523.1|41503.1|41520.6|41500.6|41523.1|41503.1|41520.2|41500.2|0
1726074730000|2024-09-11 17:12:10|41518.1|41498.1|41523.1|41503.1|41523.1|41503.1|41518.1|41498.1|7
1726074740000|2024-09-11 17:12:20|||||||||7
1726074750000|2024-09-11 17:12:30|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|2
1726074760000|2024-09-11 17:12:40|41523.6|41503.6|41528.1|41508.1|41528.1|41508.1|41523.1|41503.1|2
1726074780000|2024-09-11 17:13:00|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41523.1|41503.1|11
1726074790000|2024-09-11 17:13:10|||||||||2
1726074800000|2024-09-11 17:13:20|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|41522.7|41502.7|0
1726074810000|2024-09-11 17:13:30|||||||||3
1726074820000|2024-09-11 17:13:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|1
1726074830000|2024-09-11 17:13:50|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|1
1726074840000|2024-09-11 17:14:00|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|0
1726074850000|2024-09-11 17:14:10|41518.1|41498.1|41518.1|41498.1|41518.1|41498.1|41516.1|41496.1|0
1726074860000|2024-09-11 17:14:20|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|41516.1|41496.1|4
1726074870000|2024-09-11 17:14:30|41515.2|41495.2|41518.1|41498.1|41518.1|41498.1|41515.2|41495.2|0
1726074880000|2024-09-11 17:14:40|41520.2|41500.2|41525.2|41505.2|41525.2|41505.2|41520.2|41500.2|33
1726074890000|2024-09-11 17:14:50|41527.3|41507.3|41528.1|41508.1|41528.1|41508.1|41527.3|41507.3|53
1726074900000|2024-09-11 17:15:00|||||||||49
1726074910000|2024-09-11 17:15:10|||||||||16
1726074920000|2024-09-11 17:15:20|||||||||22
1726074930000|2024-09-11 17:15:30|41533.1|41513.1|41543.1|41523.1|41543.1|41523.1|41533.1|41513.1|63
1726074940000|2024-09-11 17:15:40|41546.1|41526.1|41550.6|41530.6|41550.6|41530.6|41546.1|41526.1|13
1726074950000|2024-09-11 17:15:50|41548.1|41528.1|41548.1|41528.1|41551.1|41531.1|41548.1|41528.1|9
1726074960000|2024-09-11 17:16:00|41550.2|41530.2|41553.1|41533.1|41553.1|41533.1|41550.2|41530.2|40
1726074970000|2024-09-11 17:16:10|||||||||6
1726074980000|2024-09-11 17:16:20|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|2
1726074990000|2024-09-11 17:16:30|41557.3|41537.3|41560.2|41540.2|41560.2|41540.2|41555.6|41535.6|28
1726075000000|2024-09-11 17:16:40|41562.7|41542.7|41563.1|41543.1|41563.1|41543.1|41562.7|41542.7|4
1726075020000|2024-09-11 17:17:00|41565.2|41545.2|41563.1|41543.1|41565.2|41545.2|41563.1|41543.1|5
1726075030000|2024-09-11 17:17:10|41565.2|41545.2|41563.1|41543.1|41565.2|41545.2|41563.1|41543.1|1
1726075050000|2024-09-11 17:17:30|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|1
1726075070000|2024-09-11 17:17:50|41564.4|41544.4|41562.3|41542.3|41564.8|41544.8|41562.3|41542.3|13
1726075080000|2024-09-11 17:18:00|41565.2|41545.2|41567.3|41547.3|41567.3|41547.3|41564.8|41544.8|5
1726075090000|2024-09-11 17:18:10|||||||||2
1726075100000|2024-09-11 17:18:20|||||||||2
1726075110000|2024-09-11 17:18:30|||||||||1
1726075120000|2024-09-11 17:18:40|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|0
1726075130000|2024-09-11 17:18:50|||||||||4
1726075140000|2024-09-11 17:19:00|41567.3|41547.3|41572.3|41552.3|41572.3|41552.3|41567.3|41547.3|1
1726075150000|2024-09-11 17:19:10|41574.4|41554.4|41574.4|41554.4|41574.4|41554.4|41572.3|41552.3|0
1726075160000|2024-09-11 17:19:20|41572.3|41552.3|41574.4|41554.4|41574.4|41554.4|41572.3|41552.3|0
1726075170000|2024-09-11 17:19:30|41572.3|41552.3|41572.7|41552.7|41574.8|41554.8|41572.3|41552.3|16
1726075180000|2024-09-11 17:19:40|41575.2|41555.2|41576.9|41556.9|41576.9|41556.9|41572.3|41552.3|3
1726075190000|2024-09-11 17:19:50|41577.3|41557.3|41579.4|41559.4|41579.4|41559.4|41577.3|41557.3|2
1726075200000|2024-09-11 17:20:00|41577.3|41557.3|41574.4|41554.4|41577.3|41557.3|41574.4|41554.4|3
1726075210000|2024-09-11 17:20:10|41576.4|41556.4|41574.4|41554.4|41577.3|41557.3|41574.4|41554.4|15
1726075220000|2024-09-11 17:20:20|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|41572.3|41552.3|3
1726075230000|2024-09-11 17:20:30|41570.2|41550.2|41571.4|41551.4|41571.4|41551.4|41569.4|41549.4|80
1726075240000|2024-09-11 17:20:40|||||||||2
1726075250000|2024-09-11 17:20:50|||||||||1
1726075260000|2024-09-11 17:21:00|41571.9|41551.9|41574.4|41554.4|41574.4|41554.4|41571.9|41551.9|0
1726075270000|2024-09-11 17:21:10|41572.3|41552.3|41571.4|41551.4|41572.3|41552.3|41571.4|41551.4|1
1726075280000|2024-09-11 17:21:20|41573.5|41553.5|41571.4|41551.4|41573.5|41553.5|41571.4|41551.4|4
1726075290000|2024-09-11 17:21:30|||||||||4
1726075300000|2024-09-11 17:21:40|41568.9|41548.9|41571.4|41551.4|41571.4|41551.4|41566.4|41546.4|3
1726075310000|2024-09-11 17:21:50|||||||||12
1726075320000|2024-09-11 17:22:00|41573.9|41553.9|41578.5|41558.5|41578.5|41558.5|41573.9|41553.9|13
1726075330000|2024-09-11 17:22:10|||||||||1
1726075340000|2024-09-11 17:22:20|41581.4|41561.4|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|2
1726075350000|2024-09-11 17:22:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|8
1726075370000|2024-09-11 17:22:50|41588.5|41568.5|41591.9|41571.9|41591.9|41571.9|41588.5|41568.5|8
1726075380000|2024-09-11 17:23:00|41596.4|41576.4|41601.5|41581.5|41601.5|41581.5|41596.4|41576.4|19
1726075390000|2024-09-11 17:23:10|41605.6|41585.6|41606.5|41586.5|41606.5|41586.5|41605.6|41585.6|9
1726075400000|2024-09-11 17:23:20|41609|41589|41609|41589|41609|41589|41609|41589|4
1726075420000|2024-09-11 17:23:40|41606.5|41586.5|41609.4|41589.4|41609.4|41589.4|41606.5|41586.5|8
1726075430000|2024-09-11 17:23:50|41606.9|41586.9|41611.5|41591.5|41611.5|41591.5|41606.5|41586.5|15
1726075450000|2024-09-11 17:24:10|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|23
1726075460000|2024-09-11 17:24:20|41619|41599|41619|41599|41619|41599|41619|41599|34
1726075470000|2024-09-11 17:24:30|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|7
1726075480000|2024-09-11 17:24:40|41614|41594|41611.5|41591.5|41614|41594|41611.5|41591.5|0
1726075490000|2024-09-11 17:24:50|41609.4|41589.4|41609|41589|41609.4|41589.4|41609|41589|8
1726075500000|2024-09-11 17:25:00|41611|41591|41611.5|41591.5|41611.5|41591.5|41609|41589|8
1726075510000|2024-09-11 17:25:10|||||||||5
1726075520000|2024-09-11 17:25:20|41614|41594|41614|41594|41614|41594|41611.5|41591.5|9
1726075530000|2024-09-11 17:25:30|41616|41596|41616|41596|41616|41596|41616|41596|2
1726075550000|2024-09-11 17:25:50|41614|41594|41616.5|41596.5|41616.5|41596.5|41614|41594|3
1726075570000|2024-09-11 17:26:10|||||||||2
1726075580000|2024-09-11 17:26:20|41616|41596|41611.5|41591.5|41616.5|41596.5|41611.5|41591.5|7
1726075590000|2024-09-11 17:26:30|||||||||2
1726075600000|2024-09-11 17:26:40|41609.4|41589.4|41606.5|41586.5|41609.4|41589.4|41606.5|41586.5|20
1726075610000|2024-09-11 17:26:50|41606|41586|41599.4|41579.4|41606|41586|41599.4|41579.4|43
1726075620000|2024-09-11 17:27:00|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|63
1726075630000|2024-09-11 17:27:10|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|2
1726075640000|2024-09-11 17:27:20|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|2
1726075650000|2024-09-11 17:27:30|41605.6|41585.6|41608.1|41588.1|41608.1|41588.1|41605.6|41585.6|3
1726075660000|2024-09-11 17:27:40|||||||||1
1726075670000|2024-09-11 17:27:50|41606|41586|41610.6|41590.6|41610.6|41590.6|41605.6|41585.6|1
1726075680000|2024-09-11 17:28:00|||||||||2
1726075690000|2024-09-11 17:28:10|41612.7|41592.7|41610.6|41590.6|41613.1|41593.1|41610.6|41590.6|6
1726075700000|2024-09-11 17:28:20|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|44
1726075710000|2024-09-11 17:28:30|41615.2|41595.2|41614.8|41594.8|41617.3|41597.3|41614.8|41594.8|14
1726075720000|2024-09-11 17:28:40|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|15
1726075730000|2024-09-11 17:28:50|41612.3|41592.3|41609.8|41589.8|41612.3|41592.3|41609.8|41589.8|1
1726075740000|2024-09-11 17:29:00|41610.6|41590.6|41609.8|41589.8|41614.8|41594.8|41609.8|41589.8|5
1726075750000|2024-09-11 17:29:10|41613.9|41593.9|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|3
1726075760000|2024-09-11 17:29:20|41614.8|41594.8|41612.7|41592.7|41614.8|41594.8|41612.3|41592.3|0
1726075770000|2024-09-11 17:29:30|41612.3|41592.3|41614.8|41594.8|41614.8|41594.8|41612.3|41592.3|7
1726075780000|2024-09-11 17:29:40|41612.3|41592.3|41612.3|41592.3|41612.3|41592.3|41612.3|41592.3|3
1726075790000|2024-09-11 17:29:50|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41612.3|41592.3|3
1726075800000|2024-09-11 17:30:00|||||||||7
1726075810000|2024-09-11 17:30:10|||||||||7
1726075820000|2024-09-11 17:30:20|41610.6|41590.6|41604.8|41584.8|41610.6|41590.6|41604.8|41584.8|4
1726075830000|2024-09-11 17:30:30|41602.7|41582.7|41602.7|41582.7|41602.7|41582.7|41600.6|41580.6|21
1726075840000|2024-09-11 17:30:40|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|3
1726075850000|2024-09-11 17:30:50|41607.3|41587.3|41609.8|41589.8|41609.8|41589.8|41604.8|41584.8|8
1726075860000|2024-09-11 17:31:00|41611.8|41591.8|41609.8|41589.8|41612.3|41592.3|41607.3|41587.3|16
1726075870000|2024-09-11 17:31:10|41607.7|41587.7|41607.3|41587.3|41607.7|41587.7|41607.3|41587.3|2
1726075880000|2024-09-11 17:31:20|41607.7|41587.7|41607.3|41587.3|41609.8|41589.8|41607.3|41587.3|4
1726075890000|2024-09-11 17:31:30|41605.2|41585.2|41607.3|41587.3|41609.3|41589.3|41605.2|41585.2|1
1726075900000|2024-09-11 17:31:40|41609.8|41589.8|41607.3|41587.3|41609.8|41589.8|41604.8|41584.8|5
1726075910000|2024-09-11 17:31:50|41604.8|41584.8|41607.3|41587.3|41607.3|41587.3|41604.8|41584.8|1
1726075920000|2024-09-11 17:32:00|41605.2|41585.2|41604.8|41584.8|41605.2|41585.2|41604.8|41584.8|2
1726075930000|2024-09-11 17:32:10|||||||||2
1726075940000|2024-09-11 17:32:20|41606.8|41586.8|41609.8|41589.8|41609.8|41589.8|41606.8|41586.8|13
1726075950000|2024-09-11 17:32:30|41611.8|41591.8|41612.3|41592.3|41614.8|41594.8|41611.8|41591.8|0
1726075960000|2024-09-11 17:32:40|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|0
1726075970000|2024-09-11 17:32:50|41612.7|41592.7|41612.3|41592.3|41612.7|41592.7|41612.3|41592.3|0
1726075980000|2024-09-11 17:33:00|41614.3|41594.3|41609.8|41589.8|41614.8|41594.8|41609.8|41589.8|3
1726075990000|2024-09-11 17:33:10|41614.3|41594.3|41612.7|41592.7|41614.8|41594.8|41612.7|41592.7|6
1726076000000|2024-09-11 17:33:20|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|12
1726076020000|2024-09-11 17:33:40|41619.8|41599.8|41619.8|41599.8|41621.8|41601.8|41619.8|41599.8|34
1726076030000|2024-09-11 17:33:50|41621.8|41601.8|41622.3|41602.3|41624.8|41604.8|41621.8|41601.8|0
1726076040000|2024-09-11 17:34:00|41624.3|41604.3|41619.8|41599.8|41624.8|41604.8|41619.8|41599.8|1
1726076050000|2024-09-11 17:34:10|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41619.8|41599.8|1
1726076060000|2024-09-11 17:34:20|41619.8|41599.8|41621.8|41601.8|41621.8|41601.8|41619.8|41599.8|0
1726076070000|2024-09-11 17:34:30|41619.8|41599.8|41622.3|41602.3|41624.8|41604.8|41619.8|41599.8|11
1726076080000|2024-09-11 17:34:40|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|0
1726076090000|2024-09-11 17:34:50|||||||||7
1726076100000|2024-09-11 17:35:00|41622.7|41602.7|41619.8|41599.8|41622.7|41602.7|41619.8|41599.8|30
1726076110000|2024-09-11 17:35:10|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|1
1726076120000|2024-09-11 17:35:20|41620.2|41600.2|41619.8|41599.8|41622.3|41602.3|41619.8|41599.8|0
1726076130000|2024-09-11 17:35:30|||||||||1
1726076150000|2024-09-11 17:35:50|||||||||3
1726076160000|2024-09-11 17:36:00|||||||||3
1726076170000|2024-09-11 17:36:10|41614.8|41594.8|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|8
1726076180000|2024-09-11 17:36:20|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|41609.8|41589.8|2
1726076190000|2024-09-11 17:36:30|41604.8|41584.8|41600.2|41580.2|41604.8|41584.8|41600.2|41580.2|8
1726076210000|2024-09-11 17:36:50|41597.7|41577.7|41597.7|41577.7|41597.7|41577.7|41597.7|41577.7|2
1726076220000|2024-09-11 17:37:00|41599.8|41579.8|41600.2|41580.2|41600.2|41580.2|41599.8|41579.8|10
1726076230000|2024-09-11 17:37:10|41602.3|41582.3|41604.8|41584.8|41604.8|41584.8|41602.3|41582.3|8
1726076250000|2024-09-11 17:37:30|41607.3|41587.3|41609.8|41589.8|41609.8|41589.8|41607.3|41587.3|7
1726076260000|2024-09-11 17:37:40|||||||||4
1726076280000|2024-09-11 17:38:00|41607.3|41587.3|41609.8|41589.8|41609.8|41589.8|41607.3|41587.3|6
1726076290000|2024-09-11 17:38:10|||||||||2
1726076300000|2024-09-11 17:38:20|41612.3|41592.3|41612.3|41592.3|41612.3|41592.3|41612.3|41592.3|1
1726076320000|2024-09-11 17:38:40|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|1
1726076330000|2024-09-11 17:38:50|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|3
1726076340000|2024-09-11 17:39:00|41615.2|41595.2|41614.8|41594.8|41615.2|41595.2|41614.8|41594.8|10
1726076350000|2024-09-11 17:39:10|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|41617.3|41597.3|6
1726076360000|2024-09-11 17:39:20|||||||||4
1726076370000|2024-09-11 17:39:30|||||||||5
1726076380000|2024-09-11 17:39:40|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|5
1726076400000|2024-09-11 17:40:00|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|3
1726076420000|2024-09-11 17:40:20|||||||||1
1726076430000|2024-09-11 17:40:30|||||||||4
1726076440000|2024-09-11 17:40:40|41624.8|41604.8|41619.8|41599.8|41624.8|41604.8|41619.8|41599.8|9
1726076450000|2024-09-11 17:40:50|||||||||1
1726076480000|2024-09-11 17:41:20|41617.3|41597.3|41617.3|41597.3|41617.3|41597.3|41617.3|41597.3|1
1726076490000|2024-09-11 17:41:30|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|3
1726076500000|2024-09-11 17:41:40|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|0
1726076510000|2024-09-11 17:41:50|||||||||1
1726076520000|2024-09-11 17:42:00|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|1
1726076530000|2024-09-11 17:42:10|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|3
1726076540000|2024-09-11 17:42:20|41626.9|41606.9|41624.8|41604.8|41627.3|41607.3|41624.8|41604.8|2
1726076550000|2024-09-11 17:42:30|41624.4|41604.4|41624.8|41604.8|41624.8|41604.8|41624.4|41604.4|6
1726076560000|2024-09-11 17:42:40|41622.7|41602.7|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|0
1726076600000|2024-09-11 17:43:20|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|4
1726076610000|2024-09-11 17:43:30|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|0
1726076620000|2024-09-11 17:43:40|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|2
1726076630000|2024-09-11 17:43:50|41624.8|41604.8|41620.2|41600.2|41624.8|41604.8|41620.2|41600.2|3
1726076640000|2024-09-11 17:44:00|41622.7|41602.7|41622.3|41602.3|41622.7|41602.7|41622.3|41602.3|1
1726076650000|2024-09-11 17:44:10|41619.8|41599.8|41621.9|41601.9|41621.9|41601.9|41619.8|41599.8|1
1726076660000|2024-09-11 17:44:20|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|0
1726076670000|2024-09-11 17:44:30|41622.3|41602.3|41621.9|41601.9|41624.8|41604.8|41621.9|41601.9|16
1726076680000|2024-09-11 17:44:40|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|0
1726076690000|2024-09-11 17:44:50|41621.9|41601.9|41622.3|41602.3|41622.3|41602.3|41619.8|41599.8|5
1726076700000|2024-09-11 17:45:00|41620.2|41600.2|41622.3|41602.3|41622.3|41602.3|41619.8|41599.8|1
1726076710000|2024-09-11 17:45:10|41620.2|41600.2|41619.8|41599.8|41620.2|41600.2|41619.8|41599.8|2
1726076730000|2024-09-11 17:45:30|41622.3|41602.3|41619.8|41599.8|41624.8|41604.8|41619.8|41599.8|8
1726076740000|2024-09-11 17:45:40|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|2
1726076750000|2024-09-11 17:45:50|41622.7|41602.7|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|16
1726076760000|2024-09-11 17:46:00|41624.4|41604.4|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|5
1726076770000|2024-09-11 17:46:10|41619.8|41599.8|41619.8|41599.8|41621.9|41601.9|41619.8|41599.8|2
1726076780000|2024-09-11 17:46:20|||||||||1
1726076790000|2024-09-11 17:46:30|||||||||4
1726076800000|2024-09-11 17:46:40|41622.3|41602.3|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|1
1726076810000|2024-09-11 17:46:50|||||||||2
1726076820000|2024-09-11 17:47:00|41624.4|41604.4|41622.7|41602.7|41624.8|41604.8|41622.3|41602.3|4
1726076830000|2024-09-11 17:47:10|41622.3|41602.3|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|5
1726076840000|2024-09-11 17:47:20|41627.3|41607.3|41630.7|41610.7|41632.7|41612.7|41627.3|41607.3|16
1726076850000|2024-09-11 17:47:30|41630.2|41610.2|41632.7|41612.7|41632.7|41612.7|41630.2|41610.2|3
1726076860000|2024-09-11 17:47:40|41632.3|41612.3|41634.8|41614.8|41634.8|41614.8|41632.3|41612.3|6
1726076870000|2024-09-11 17:47:50|41636.9|41616.9|41637.7|41617.7|41639.8|41619.8|41634.8|41614.8|11
1726076880000|2024-09-11 17:48:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41637.7|41617.7|2
1726076890000|2024-09-11 17:48:10|41637.7|41617.7|41636.9|41616.9|41639.8|41619.8|41634.8|41614.8|5
1726076900000|2024-09-11 17:48:20|41634.8|41614.8|41634.8|41614.8|41636.9|41616.9|41634.8|41614.8|0
1726076910000|2024-09-11 17:48:30|41637.3|41617.3|41637.3|41617.3|41639.8|41619.8|41637.3|41617.3|1
1726076920000|2024-09-11 17:48:40|41639.4|41619.4|41639.8|41619.8|41639.8|41619.8|41639.4|41619.4|1
1726076930000|2024-09-11 17:48:50|41644|41624|41644|41624|41644|41624|41644|41624|6
1726076950000|2024-09-11 17:49:10|41646.9|41626.9|41649.8|41629.8|41649.8|41629.8|41646.9|41626.9|23
1726076960000|2024-09-11 17:49:20|41654|41634|41654.8|41634.8|41654.8|41634.8|41654|41634|15
1726076970000|2024-09-11 17:49:30|||||||||2
1726076980000|2024-09-11 17:49:40|||||||||8
1726076990000|2024-09-11 17:49:50|41656.9|41636.9|41654.8|41634.8|41656.9|41636.9|41654.8|41634.8|16
1726077000000|2024-09-11 17:50:00|||||||||22
1726077010000|2024-09-11 17:50:10|||||||||19
1726077020000|2024-09-11 17:50:20|41651.9|41631.9|41649.8|41629.8|41651.9|41631.9|41649.8|41629.8|6
1726077030000|2024-09-11 17:50:30|41644.8|41624.8|41646.9|41626.9|41646.9|41626.9|41644.8|41624.8|6
1726077040000|2024-09-11 17:50:40|41649.4|41629.4|41644.8|41624.8|41649.4|41629.4|41644.8|41624.8|6
1726077060000|2024-09-11 17:51:00|41646.9|41626.9|41654.8|41634.8|41654.8|41634.8|41646.9|41626.9|13
1726077070000|2024-09-11 17:51:10|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|15
1726077080000|2024-09-11 17:51:20|41661.9|41641.9|41659.8|41639.8|41661.9|41641.9|41659.8|41639.8|6
1726077090000|2024-09-11 17:51:30|41661.9|41641.9|41664.8|41644.8|41664.8|41644.8|41661.9|41641.9|48
1726077100000|2024-09-11 17:51:40|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|4
1726077110000|2024-09-11 17:51:50|41664.8|41644.8|41664|41644|41666.9|41646.9|41661.9|41641.9|6
1726077120000|2024-09-11 17:52:00|41661.9|41641.9|41659.8|41639.8|41661.9|41641.9|41659.8|41639.8|0
1726077130000|2024-09-11 17:52:10|41659|41639|41656.9|41636.9|41659|41639|41656.9|41636.9|0
1726077140000|2024-09-11 17:52:20|41659.4|41639.4|41661|41641|41661.9|41641.9|41656.9|41636.9|23
1726077150000|2024-09-11 17:52:30|41663.1|41643.1|41664|41644|41664|41644|41663.1|41643.1|3
1726077160000|2024-09-11 17:52:40|41666|41646|41666|41646|41666|41646|41666|41646|2
1726077170000|2024-09-11 17:52:50|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|0
1726077180000|2024-09-11 17:53:00|41669|41649|41669|41649|41669|41649|41669|41649|11
1726077190000|2024-09-11 17:53:10|||||||||1
1726077200000|2024-09-11 17:53:20|41671.5|41651.5|41673.5|41653.5|41673.5|41653.5|41669.4|41649.4|15
1726077210000|2024-09-11 17:53:30|||||||||5
1726077220000|2024-09-11 17:53:40|41671.5|41651.5|41676|41656|41678.1|41658.1|41671.5|41651.5|61
1726077230000|2024-09-11 17:53:50|41676.5|41656.5|41676|41656|41678.5|41658.5|41674|41654|12
1726077240000|2024-09-11 17:54:00|41674|41654|41669.4|41649.4|41674|41654|41669.4|41649.4|17
1726077250000|2024-09-11 17:54:10|41669.8|41649.8|41665.3|41645.3|41669.8|41649.8|41665.3|41645.3|6
1726077260000|2024-09-11 17:54:20|41669.4|41649.4|41669.8|41649.8|41669.8|41649.8|41667.3|41647.3|17
1726077270000|2024-09-11 17:54:30|||||||||7
1726077280000|2024-09-11 17:54:40|41669.4|41649.4|41664.8|41644.8|41669.4|41649.4|41664.8|41644.8|7
1726077290000|2024-09-11 17:54:50|41662.8|41642.8|41660.7|41640.7|41662.8|41642.8|41660.7|41640.7|15
1726077300000|2024-09-11 17:55:00|41659.8|41639.8|41659.4|41639.4|41659.8|41639.8|41659.4|41639.4|3
1726077310000|2024-09-11 17:55:10|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41656.9|41636.9|14
1726077320000|2024-09-11 17:55:20|41664|41644|41666|41646|41666|41646|41664|41644|7
1726077330000|2024-09-11 17:55:30|41668.5|41648.5|41669.4|41649.4|41669.4|41649.4|41666.5|41646.5|1
1726077340000|2024-09-11 17:55:40|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|0
1726077350000|2024-09-11 17:55:50|||||||||2
1726077360000|2024-09-11 17:56:00|||||||||1
1726077370000|2024-09-11 17:56:10|41669.4|41649.4|41669.8|41649.8|41669.8|41649.8|41666.9|41646.9|4
1726077380000|2024-09-11 17:56:20|41667.8|41647.8|41666.9|41646.9|41667.8|41647.8|41666.9|41646.9|1
1726077390000|2024-09-11 17:56:30|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|3
1726077400000|2024-09-11 17:56:40|||||||||1
1726077410000|2024-09-11 17:56:50|||||||||2
1726077420000|2024-09-11 17:57:00|41664.8|41644.8|41664.4|41644.4|41664.8|41644.8|41664.4|41644.4|8
1726077430000|2024-09-11 17:57:10|41662.3|41642.3|41656.9|41636.9|41662.3|41642.3|41656.9|41636.9|18
1726077440000|2024-09-11 17:57:20|41654.8|41634.8|41654.4|41634.4|41654.8|41634.8|41654.4|41634.4|2
1726077450000|2024-09-11 17:57:30|41649.8|41629.8|41651.9|41631.9|41651.9|41631.9|41649.8|41629.8|15
1726077470000|2024-09-11 17:57:50|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|0
1726077480000|2024-09-11 17:58:00|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|7
1726077490000|2024-09-11 17:58:10|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|41649.8|41629.8|0
1726077500000|2024-09-11 17:58:20|41649.4|41629.4|41649.8|41629.8|41649.8|41629.8|41649.4|41629.4|0
1726077510000|2024-09-11 17:58:30|41651.9|41631.9|41654.4|41634.4|41654.4|41634.4|41649.8|41629.8|5
1726077520000|2024-09-11 17:58:40|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41649.8|41629.8|1
1726077530000|2024-09-11 17:58:50|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41651.9|41631.9|0
1726077540000|2024-09-11 17:59:00|41654.4|41634.4|41651.9|41631.9|41654.8|41634.8|41651.9|41631.9|1
1726077550000|2024-09-11 17:59:10|41654.4|41634.4|41651.9|41631.9|41654.8|41634.8|41651.9|41631.9|11
1726077560000|2024-09-11 17:59:20|41654.4|41634.4|41649.8|41629.8|41654.4|41634.4|41649.8|41629.8|1
1726077570000|2024-09-11 17:59:30|||||||||2
1726077580000|2024-09-11 17:59:40|41658.6|41638.6|41656.9|41636.9|41659.4|41639.4|41656.5|41636.5|12
1726077590000|2024-09-11 17:59:50|41659.8|41639.8|41664.4|41644.4|41664.4|41644.4|41659.8|41639.8|27
1726077600000|2024-09-11 18:00:00|41662.3|41642.3|41659.8|41639.8|41662.3|41642.3|41659.8|41639.8|11
1726077610000|2024-09-11 18:00:10|41664|41644|41664.4|41644.4|41664.4|41644.4|41664|41644|3
1726077620000|2024-09-11 18:00:20|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|0
1726077630000|2024-09-11 18:00:30|41664.4|41644.4|41661.9|41641.9|41664.8|41644.8|41661.9|41641.9|9
1726077640000|2024-09-11 18:00:40|41659.8|41639.8|41654.8|41634.8|41659.8|41639.8|41654.8|41634.8|21
1726077650000|2024-09-11 18:00:50|41651.9|41631.9|41649.8|41629.8|41651.9|41631.9|41649.8|41629.8|3
1726077660000|2024-09-11 18:01:00|41649.4|41629.4|41649.4|41629.4|41649.4|41629.4|41649.4|41629.4|2
1726077670000|2024-09-11 18:01:10|41649.8|41629.8|41651.9|41631.9|41651.9|41631.9|41649.4|41629.4|2
1726077680000|2024-09-11 18:01:20|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|41654.4|41634.4|0
1726077690000|2024-09-11 18:01:30|41649.9|41629.9|41652.4|41632.4|41654.9|41634.9|41649.9|41629.9|6
1726077700000|2024-09-11 18:01:40|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1726077720000|2024-09-11 18:02:00|41652.8|41632.8|41652.4|41632.4|41652.8|41632.8|41652.4|41632.4|3
1726077740000|2024-09-11 18:02:20|41654.9|41634.9|41652.4|41632.4|41654.9|41634.9|41649.9|41629.9|16
1726077750000|2024-09-11 18:02:30|41650.3|41630.3|41651.9|41631.9|41651.9|41631.9|41649.9|41629.9|1
1726077760000|2024-09-11 18:02:40|41654.9|41634.9|41649.9|41629.9|41654.9|41634.9|41649.9|41629.9|0
1726077770000|2024-09-11 18:02:50|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|0
1726077780000|2024-09-11 18:03:00|41652.4|41632.4|41649.9|41629.9|41652.4|41632.4|41649.9|41629.9|2
1726077790000|2024-09-11 18:03:10|41647.8|41627.8|41647.4|41627.4|41649.9|41629.9|41647.4|41627.4|2
1726077800000|2024-09-11 18:03:20|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|2
1726077820000|2024-09-11 18:03:40|||||||||1
1726077830000|2024-09-11 18:03:50|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|1
1726077840000|2024-09-11 18:04:00|41649.9|41629.9|41649.9|41629.9|41651.9|41631.9|41649.9|41629.9|4
1726077850000|2024-09-11 18:04:10|41652.4|41632.4|41654.9|41634.9|41654.9|41634.9|41652.4|41632.4|1
1726077870000|2024-09-11 18:04:30|41656.9|41636.9|41654.9|41634.9|41656.9|41636.9|41654.9|41634.9|3
1726077880000|2024-09-11 18:04:40|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41654.9|41634.9|4
1726077890000|2024-09-11 18:04:50|41654.9|41634.9|41654.9|41634.9|41656.9|41636.9|41654.9|41634.9|2
1726077900000|2024-09-11 18:05:00|41652.8|41632.8|41654.9|41634.9|41654.9|41634.9|41652.8|41632.8|2
1726077910000|2024-09-11 18:05:10|41652.8|41632.8|41656.9|41636.9|41656.9|41636.9|41652.8|41632.8|2
1726077920000|2024-09-11 18:05:20|41654.9|41634.9|41656.9|41636.9|41656.9|41636.9|41654.9|41634.9|0
1726077930000|2024-09-11 18:05:30|41659|41639|41656.9|41636.9|41659|41639|41656.9|41636.9|1
1726077950000|2024-09-11 18:05:50|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|0
1726077960000|2024-09-11 18:06:00|41659.9|41639.9|41662.4|41642.4|41662.4|41642.4|41659.9|41639.9|5
1726077980000|2024-09-11 18:06:20|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|0
1726077990000|2024-09-11 18:06:30|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|2
1726078000000|2024-09-11 18:06:40|||||||||5
1726078020000|2024-09-11 18:07:00|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|2
1726078030000|2024-09-11 18:07:10|41652.8|41632.8|41654.9|41634.9|41654.9|41634.9|41652.8|41632.8|0
1726078040000|2024-09-11 18:07:20|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|3
1726078050000|2024-09-11 18:07:30|41656.9|41636.9|41654.9|41634.9|41656.9|41636.9|41654.9|41634.9|1
1726078070000|2024-09-11 18:07:50|||||||||1
1726078080000|2024-09-11 18:08:00|41652.8|41632.8|41654.9|41634.9|41654.9|41634.9|41652.8|41632.8|2
1726078090000|2024-09-11 18:08:10|41656.9|41636.9|41654.9|41634.9|41657.4|41637.4|41654.9|41634.9|0
1726078100000|2024-09-11 18:08:20|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1726078110000|2024-09-11 18:08:30|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41656.9|41636.9|0
1726078120000|2024-09-11 18:08:40|||||||||2
1726078130000|2024-09-11 18:08:50|41654.9|41634.9|41659|41639|41659.9|41639.9|41654.9|41634.9|7
1726078140000|2024-09-11 18:09:00|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|0
1726078150000|2024-09-11 18:09:10|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41654.9|41634.9|2
1726078160000|2024-09-11 18:09:20|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1726078180000|2024-09-11 18:09:40|41656.9|41636.9|41654.9|41634.9|41656.9|41636.9|41654.9|41634.9|0
1726078190000|2024-09-11 18:09:50|41656.9|41636.9|41654.9|41634.9|41656.9|41636.9|41654.9|41634.9|2
1726078200000|2024-09-11 18:10:00|41659.4|41639.4|41654.9|41634.9|41659.9|41639.9|41654.9|41634.9|12
1726078220000|2024-09-11 18:10:20|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|5
1726078230000|2024-09-11 18:10:30|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|0
1726078240000|2024-09-11 18:10:40|41654.9|41634.9|41656.9|41636.9|41656.9|41636.9|41654.9|41634.9|1
1726078250000|2024-09-11 18:10:50|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|2
1726078260000|2024-09-11 18:11:00|41655.3|41635.3|41662|41642|41662|41642|41655.3|41635.3|5
1726078270000|2024-09-11 18:11:10|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|0
1726078280000|2024-09-11 18:11:20|41662|41642|41662|41642|41664|41644|41659.9|41639.9|2
1726078290000|2024-09-11 18:11:30|41659.9|41639.9|41659.9|41639.9|41662|41642|41659.9|41639.9|2
1726078300000|2024-09-11 18:11:40|||||||||4
1726078320000|2024-09-11 18:12:00|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|0
1726078330000|2024-09-11 18:12:10|||||||||2
1726078340000|2024-09-11 18:12:20|||||||||4
1726078350000|2024-09-11 18:12:30|41662|41642|41662|41642|41662.4|41642.4|41659.9|41639.9|4
1726078360000|2024-09-11 18:12:40|41659.9|41639.9|41662|41642|41662|41642|41659.9|41639.9|3
1726078390000|2024-09-11 18:13:10|41659.9|41639.9|41659.9|41639.9|41662|41642|41659.9|41639.9|1
1726078400000|2024-09-11 18:13:20|41662.8|41642.8|41664.9|41644.9|41664.9|41644.9|41662.8|41642.8|3
1726078430000|2024-09-11 18:13:50|||||||||3
1726078460000|2024-09-11 18:14:20|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|5
1726078470000|2024-09-11 18:14:30|41667.4|41647.4|41669.9|41649.9|41669.9|41649.9|41667.4|41647.4|3
1726078480000|2024-09-11 18:14:40|41672.4|41652.4|41672.8|41652.8|41672.8|41652.8|41669.9|41649.9|4
1726078490000|2024-09-11 18:14:50|41672.4|41652.4|41674.9|41654.9|41674.9|41654.9|41672.4|41652.4|3
1726078500000|2024-09-11 18:15:00|41672.8|41652.8|41674.9|41654.9|41674.9|41654.9|41672.8|41652.8|1
1726078510000|2024-09-11 18:15:10|41677|41657|41674.9|41654.9|41677|41657|41674.9|41654.9|2
1726078530000|2024-09-11 18:15:30|41677|41657|41675.3|41655.3|41679.9|41659.9|41674.9|41654.9|9
1726078540000|2024-09-11 18:15:40|41674.9|41654.9|41677|41657|41679.9|41659.9|41674.9|41654.9|6
1726078550000|2024-09-11 18:15:50|41679.9|41659.9|41682|41662|41682|41662|41679.9|41659.9|1
1726078560000|2024-09-11 18:16:00|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|5
1726078570000|2024-09-11 18:16:10|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|2
1726078580000|2024-09-11 18:16:20|41684.5|41664.5|41684.5|41664.5|41686.5|41666.5|41684.5|41664.5|1
1726078590000|2024-09-11 18:16:30|41682.4|41662.4|41684.5|41664.5|41684.5|41664.5|41682|41662|2
1726078600000|2024-09-11 18:16:40|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|1
1726078620000|2024-09-11 18:17:00|41682|41662|41682|41662|41682|41662|41679.9|41659.9|3
1726078630000|2024-09-11 18:17:10|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|1
1726078640000|2024-09-11 18:17:20|||||||||2
1726078650000|2024-09-11 18:17:30|41677.8|41657.8|41672|41652|41677.8|41657.8|41672|41652|4
1726078670000|2024-09-11 18:17:50|41671.5|41651.5|41672|41652|41672|41652|41671.5|41651.5|19
1726078680000|2024-09-11 18:18:00|||||||||7
1726078690000|2024-09-11 18:18:10|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|2
1726078700000|2024-09-11 18:18:20|||||||||1
1726078710000|2024-09-11 18:18:30|41676.5|41656.5|41674.5|41654.5|41676.5|41656.5|41674.5|41654.5|2
1726078740000|2024-09-11 18:19:00|41674|41654|41669.9|41649.9|41674.5|41654.5|41669.9|41649.9|0
1726078750000|2024-09-11 18:19:10|41672|41652|41672|41652|41672|41652|41669.9|41649.9|2
1726078760000|2024-09-11 18:19:20|41674.5|41654.5|41674.9|41654.9|41674.9|41654.9|41674.5|41654.5|0
1726078770000|2024-09-11 18:19:30|||||||||1
1726078780000|2024-09-11 18:19:40|||||||||1
1726078790000|2024-09-11 18:19:50|41674.5|41654.5|41672.4|41652.4|41674.5|41654.5|41672.4|41652.4|1
1726078800000|2024-09-11 18:20:00|41674.9|41654.9|41672|41652|41674.9|41654.9|41672|41652|0
1726078810000|2024-09-11 18:20:10|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|0
1726078820000|2024-09-11 18:20:20|41672.8|41652.8|41672.4|41652.4|41672.8|41652.8|41672.4|41652.4|4
1726078830000|2024-09-11 18:20:30|41672|41652|41672|41652|41672|41652|41672|41652|1
1726078840000|2024-09-11 18:20:40|41674.5|41654.5|41674.9|41654.9|41674.9|41654.9|41674.5|41654.5|0
1726078850000|2024-09-11 18:20:50|41672.4|41652.4|41674.9|41654.9|41674.9|41654.9|41672.4|41652.4|0
1726078860000|2024-09-11 18:21:00|||||||||3
1726078870000|2024-09-11 18:21:10|41677|41657|41677.4|41657.4|41677.4|41657.4|41677|41657|0
1726078880000|2024-09-11 18:21:20|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|1
1726078890000|2024-09-11 18:21:30|41677|41657|41674.9|41654.9|41677|41657|41674.9|41654.9|0
1726078900000|2024-09-11 18:21:40|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|2
1726078910000|2024-09-11 18:21:50|41674.1|41654.1|41677|41657|41677|41657|41674.1|41654.1|5
1726078920000|2024-09-11 18:22:00|||||||||1
1726078950000|2024-09-11 18:22:30|41674.9|41654.9|41672.8|41652.8|41674.9|41654.9|41672.8|41652.8|0
1726078960000|2024-09-11 18:22:40|41674.1|41654.1|41674.9|41654.9|41674.9|41654.9|41674.1|41654.1|0
1726078980000|2024-09-11 18:23:00|41672|41652|41672.4|41652.4|41674.5|41654.5|41672|41652|6
1726078990000|2024-09-11 18:23:10|41672|41652|41672|41652|41672|41652|41672|41652|0
1726079000000|2024-09-11 18:23:20|41674.5|41654.5|41674.9|41654.9|41674.9|41654.9|41674.5|41654.5|3
1726079010000|2024-09-11 18:23:30|||||||||3
1726079030000|2024-09-11 18:23:50|||||||||10
1726079040000|2024-09-11 18:24:00|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|4
1726079050000|2024-09-11 18:24:10|41681.6|41661.6|41684.5|41664.5|41684.5|41664.5|41681.6|41661.6|4
1726079060000|2024-09-11 18:24:20|41682.4|41662.4|41685.3|41665.3|41685.3|41665.3|41682.4|41662.4|6
1726079080000|2024-09-11 18:24:40|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|4
1726079110000|2024-09-11 18:25:10|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|41682.9|41662.9|2
1726079120000|2024-09-11 18:25:20|41684.9|41664.9|41682|41662|41684.9|41664.9|41682|41662|2
1726079130000|2024-09-11 18:25:30|41679.9|41659.9|41682|41662|41682|41662|41679.9|41659.9|4
1726079140000|2024-09-11 18:25:40|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|0
1726079150000|2024-09-11 18:25:50|41684.1|41664.1|41679.9|41659.9|41684.5|41664.5|41679.9|41659.9|5
1726079160000|2024-09-11 18:26:00|41682|41662|41679.9|41659.9|41682|41662|41679.9|41659.9|2
1726079180000|2024-09-11 18:26:20|41677.9|41657.9|41677|41657|41679.1|41659.1|41677|41657|6
1726079190000|2024-09-11 18:26:30|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|41679.5|41659.5|0
1726079200000|2024-09-11 18:26:40|41677|41657|41674.9|41654.9|41677|41657|41674.9|41654.9|3
1726079210000|2024-09-11 18:26:50|41674.5|41654.5|41674.9|41654.9|41674.9|41654.9|41674.5|41654.5|2
1726079220000|2024-09-11 18:27:00|41674.5|41654.5|41677|41657|41677|41657|41674.5|41654.5|6
1726079230000|2024-09-11 18:27:10|41674.9|41654.9|41674.9|41654.9|41677|41657|41674.9|41654.9|1
1726079250000|2024-09-11 18:27:30|41674.5|41654.5|41674.9|41654.9|41674.9|41654.9|41669.9|41649.9|13
1726079260000|2024-09-11 18:27:40|||||||||3
1726079270000|2024-09-11 18:27:50|41677|41657|41677.9|41657.9|41679.9|41659.9|41674.9|41654.9|0
1726079280000|2024-09-11 18:28:00|41677|41657|41674.9|41654.9|41677.9|41657.9|41674.9|41654.9|11
1726079290000|2024-09-11 18:28:10|41677|41657|41677.9|41657.9|41679.9|41659.9|41674.9|41654.9|4
1726079300000|2024-09-11 18:28:20|41677|41657|41677.9|41657.9|41677.9|41657.9|41677|41657|0
1726079310000|2024-09-11 18:28:30|41677.4|41657.4|41679.9|41659.9|41679.9|41659.9|41674.9|41654.9|3
1726079320000|2024-09-11 18:28:40|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41674.9|41654.9|2
1726079330000|2024-09-11 18:28:50|41675.8|41655.8|41674.9|41654.9|41675.8|41655.8|41674.9|41654.9|0
1726079350000|2024-09-11 18:29:10|41675.4|41655.4|41674.9|41654.9|41675.4|41655.4|41674.9|41654.9|1
1726079390000|2024-09-11 18:29:50|41677|41657|41677|41657|41677|41657|41677|41657|5
1726079400000|2024-09-11 18:30:00|41679.1|41659.1|41674.9|41654.9|41679.1|41659.1|41674.9|41654.9|5
1726079410000|2024-09-11 18:30:10|41674.1|41654.1|41674.1|41654.1|41674.1|41654.1|41674.1|41654.1|0
1726079430000|2024-09-11 18:30:30|41674.5|41654.5|41674.1|41654.1|41674.5|41654.5|41674.1|41654.1|0
1726079440000|2024-09-11 18:30:40|41669.9|41649.9|41669.1|41649.1|41669.9|41649.9|41669.1|41649.1|30
1726079450000|2024-09-11 18:30:50|||||||||1
1726079470000|2024-09-11 18:31:10|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|1
1726079480000|2024-09-11 18:31:20|41662.9|41642.9|41660.8|41640.8|41664.9|41644.9|41660.8|41640.8|10
1726079500000|2024-09-11 18:31:40|41660.4|41640.4|41659.9|41639.9|41660.4|41640.4|41659.9|41639.9|1
1726079510000|2024-09-11 18:31:50|41657.9|41637.9|41659.9|41639.9|41659.9|41639.9|41657.9|41637.9|0
1726079520000|2024-09-11 18:32:00|41659.5|41639.5|41662|41642|41662|41642|41659.5|41639.5|3
1726079530000|2024-09-11 18:32:10|||||||||1
1726079550000|2024-09-11 18:32:30|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|41664.1|41644.1|1
1726079560000|2024-09-11 18:32:40|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|1
1726079580000|2024-09-11 18:33:00|41669.1|41649.1|41669.9|41649.9|41669.9|41649.9|41669.1|41649.1|2
1726079590000|2024-09-11 18:33:10|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|0
1726079600000|2024-09-11 18:33:20|41669.5|41649.5|41669.9|41649.9|41669.9|41649.9|41669.5|41649.5|3
1726079610000|2024-09-11 18:33:30|41672|41652|41674.5|41654.5|41674.5|41654.5|41672|41652|2
1726079620000|2024-09-11 18:33:40|41674.9|41654.9|41677.4|41657.4|41677.4|41657.4|41674.9|41654.9|2
1726079640000|2024-09-11 18:34:00|41679.5|41659.5|41682.4|41662.4|41682.4|41662.4|41679.5|41659.5|2
1726079650000|2024-09-11 18:34:10|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|2
1726079660000|2024-09-11 18:34:20|41682|41662|41682|41662|41682|41662|41682|41662|14
1726079670000|2024-09-11 18:34:30|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|41679.9|41659.9|1
1726079700000|2024-09-11 18:35:00|41680|41660|41679.1|41659.1|41680|41660|41679.1|41659.1|1
1726079710000|2024-09-11 18:35:10|41674.5|41654.5|41672|41652|41674.5|41654.5|41672|41652|5
1726079720000|2024-09-11 18:35:20|41670|41650|41670|41650|41670|41650|41670|41650|1
1726079740000|2024-09-11 18:35:40|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|0
1726079750000|2024-09-11 18:35:50|41670|41650|41670|41650|41670|41650|41670|41650|0
1726079760000|2024-09-11 18:36:00|41672|41652|41669.5|41649.5|41672|41652|41669.5|41649.5|0
1726079770000|2024-09-11 18:36:10|41670|41650|41667.5|41647.5|41670|41650|41667.5|41647.5|0
1726079780000|2024-09-11 18:36:20|41667|41647|41667|41647|41667|41647|41667|41647|0
1726079800000|2024-09-11 18:36:40|41667.5|41647.5|41670|41650|41670|41650|41667.5|41647.5|2
1726079810000|2024-09-11 18:36:50|41667|41647|41667|41647|41667|41647|41667|41647|9
1726079820000|2024-09-11 18:37:00|41665|41645|41660|41640|41665|41645|41660|41640|43
1726079830000|2024-09-11 18:37:10|||||||||1
1726079850000|2024-09-11 18:37:30|41662|41642|41662|41642|41662|41642|41662|41642|12
1726079860000|2024-09-11 18:37:40|41660|41640|41660|41640|41660|41640|41657|41637|6
1726079870000|2024-09-11 18:37:50|41657.9|41637.9|41657|41637|41657.9|41637.9|41657|41637|4
1726079880000|2024-09-11 18:38:00|41657.9|41637.9|41660|41640|41660|41640|41657.9|41637.9|0
1726079890000|2024-09-11 18:38:10|||||||||6
1726079900000|2024-09-11 18:38:20|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|4
1726079930000|2024-09-11 18:38:50|41662|41642|41662|41642|41662|41642|41662|41642|0
1726079940000|2024-09-11 18:39:00|41660|41640|41662.5|41642.5|41662.5|41642.5|41660|41640|1
1726079960000|2024-09-11 18:39:20|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|41662.9|41642.9|0
1726079970000|2024-09-11 18:39:30|41662.5|41642.5|41665|41645|41665|41645|41662.5|41642.5|4
1726079990000|2024-09-11 18:39:50|41667|41647|41667|41647|41667|41647|41667|41647|3
1726080000000|2024-09-11 18:40:00|41667.5|41647.5|41675|41655|41675|41655|41667.5|41647.5|3
1726080010000|2024-09-11 18:40:10|||||||||3
1726080040000|2024-09-11 18:40:40|41672.9|41652.9|41670.4|41650.4|41675|41655|41670.4|41650.4|12
1726080050000|2024-09-11 18:40:50|41672.9|41652.9|41670.4|41650.4|41672.9|41652.9|41670.4|41650.4|1
1726080060000|2024-09-11 18:41:00|||||||||1
1726080070000|2024-09-11 18:41:10|41672.5|41652.5|41672.9|41652.9|41672.9|41652.9|41670.4|41650.4|3
1726080080000|2024-09-11 18:41:20|||||||||20
1726080090000|2024-09-11 18:41:30|41670.8|41650.8|41672.9|41652.9|41672.9|41652.9|41670.8|41650.8|0
1726080100000|2024-09-11 18:41:40|41672.5|41652.5|41670|41650|41672.5|41652.5|41670|41650|5
1726080110000|2024-09-11 18:41:50|41672|41652|41672.5|41652.5|41672.5|41652.5|41672|41652|3
1726080120000|2024-09-11 18:42:00|41675|41655|41672.9|41652.9|41675|41655|41672.9|41652.9|0
1726080130000|2024-09-11 18:42:10|41675|41655|41675|41655|41675|41655|41675|41655|3
1726080140000|2024-09-11 18:42:20|41677|41657|41680|41660|41680|41660|41677|41657|10
1726080150000|2024-09-11 18:42:30|41682.5|41662.5|41685|41665|41685|41665|41682.5|41662.5|0
1726080160000|2024-09-11 18:42:40|41682.9|41662.9|41682.5|41662.5|41682.9|41662.9|41682.5|41662.5|3
1726080170000|2024-09-11 18:42:50|41684.5|41664.5|41682.5|41662.5|41685|41665|41680.4|41660.4|2
1726080180000|2024-09-11 18:43:00|41685|41665|41680|41660|41685|41665|41680|41660|1
1726080190000|2024-09-11 18:43:10|41675.4|41655.4|41677.5|41657.5|41677.5|41657.5|41675.4|41655.4|2
1726080200000|2024-09-11 18:43:20|41680|41660|41675|41655|41680|41660|41675|41655|6
1726080230000|2024-09-11 18:43:50|41677|41657|41677.5|41657.5|41677.5|41657.5|41677|41657|0
1726080240000|2024-09-11 18:44:00|41677|41657|41675|41655|41677|41657|41675|41655|0
1726080260000|2024-09-11 18:44:20|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|1
1726080270000|2024-09-11 18:44:30|41680|41660|41680|41660|41680|41660|41680|41660|0
1726080290000|2024-09-11 18:44:50|||||||||6
1726080330000|2024-09-11 18:45:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|2
1726080340000|2024-09-11 18:45:40|41682.5|41662.5|41680|41660|41682.5|41662.5|41680|41660|8
1726080350000|2024-09-11 18:45:50|41682.1|41662.1|41680|41660|41682.1|41662.1|41680|41660|6
1726080370000|2024-09-11 18:46:10|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|2
1726080380000|2024-09-11 18:46:20|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|0
1726080390000|2024-09-11 18:46:30|41675|41655|41675|41655|41675|41655|41674.6|41654.6|1
1726080400000|2024-09-11 18:46:40|41672.5|41652.5|41672.1|41652.1|41672.5|41652.5|41672.1|41652.1|1
1726080410000|2024-09-11 18:46:50|41672.5|41652.5|41672.9|41652.9|41675|41655|41672.1|41652.1|4
1726080420000|2024-09-11 18:47:00|41672.1|41652.1|41675|41655|41675|41655|41672.1|41652.1|0
1726080430000|2024-09-11 18:47:10|41674.6|41654.6|41674.1|41654.1|41674.6|41654.6|41672.1|41652.1|3
1726080440000|2024-09-11 18:47:20|41674.6|41654.6|41675|41655|41675|41655|41674.6|41654.6|0
1726080460000|2024-09-11 18:47:40|41672.1|41652.1|41670|41650|41672.1|41652.1|41670|41650|0
1726080490000|2024-09-11 18:48:10|41674.1|41654.1|41675|41655|41675|41655|41674.1|41654.1|4
1726080500000|2024-09-11 18:48:20|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|2
1726080550000|2024-09-11 18:49:10|41675|41655|41675|41655|41675|41655|41675|41655|3
1726080560000|2024-09-11 18:49:20|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|2
1726080590000|2024-09-11 18:49:50|41674.1|41654.1|41674.6|41654.6|41674.6|41654.6|41672.5|41652.5|7
1726080600000|2024-09-11 18:50:00|41670|41650|41670|41650|41670|41650|41670|41650|2
1726080610000|2024-09-11 18:50:10|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|2
1726080620000|2024-09-11 18:50:20|41667.5|41647.5|41667.1|41647.1|41667.5|41647.5|41667.1|41647.1|2
1726080640000|2024-09-11 18:50:40|41665|41645|41665|41645|41665|41645|41665|41645|1
1726080650000|2024-09-11 18:50:50|41662.9|41642.9|41665|41645|41665|41645|41662.9|41642.9|2
1726080660000|2024-09-11 18:51:00|41662.9|41642.9|41662.5|41642.5|41662.9|41642.9|41662.5|41642.5|0
1726080680000|2024-09-11 18:51:20|41660.4|41640.4|41657.5|41637.5|41660.4|41640.4|41657.5|41637.5|8
1726080690000|2024-09-11 18:51:30|41660|41640|41660|41640|41660|41640|41655.4|41635.4|3
1726080740000|2024-09-11 18:52:20|41657.9|41637.9|41655.4|41635.4|41657.9|41637.9|41655.4|41635.4|0
1726080750000|2024-09-11 18:52:30|41660|41640|41660|41640|41660|41640|41657.5|41637.5|2
1726080770000|2024-09-11 18:52:50|||||||||3
1726080780000|2024-09-11 18:53:00|41657.5|41637.5|41655.4|41635.4|41657.5|41637.5|41655.4|41635.4|1
1726080790000|2024-09-11 18:53:10|41657.5|41637.5|41655.4|41635.4|41657.5|41637.5|41655.4|41635.4|0
1726080800000|2024-09-11 18:53:20|41655|41635|41655|41635|41655|41635|41655|41635|0
1726080810000|2024-09-11 18:53:30|41654.6|41634.6|41655|41635|41655|41635|41654.6|41634.6|1
1726080820000|2024-09-11 18:53:40|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|41654.6|41634.6|1
1726080830000|2024-09-11 18:53:50|41652.5|41632.5|41650|41630|41654.6|41634.6|41650|41630|3
1726080840000|2024-09-11 18:54:00|41654.1|41634.1|41652.1|41632.1|41655|41635|41652.1|41632.1|5
1726080850000|2024-09-11 18:54:10|41654.6|41634.6|41655|41635|41655|41635|41654.6|41634.6|0
1726080860000|2024-09-11 18:54:20|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|2
1726080870000|2024-09-11 18:54:30|41655|41635|41657.1|41637.1|41657.1|41637.1|41655|41635|0
1726080880000|2024-09-11 18:54:40|41655|41635|41655|41635|41655|41635|41655|41635|2
1726080890000|2024-09-11 18:54:50|41657.1|41637.1|41654.6|41634.6|41657.1|41637.1|41654.6|41634.6|2
1726080900000|2024-09-11 18:55:00|41655|41635|41652.1|41632.1|41655|41635|41652.1|41632.1|4
1726080910000|2024-09-11 18:55:10|41655|41635|41655|41635|41655|41635|41655|41635|0
1726080920000|2024-09-11 18:55:20|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|3
1726080930000|2024-09-11 18:55:30|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|0
1726080940000|2024-09-11 18:55:40|41654.6|41634.6|41655|41635|41655|41635|41654.6|41634.6|2
1726080950000|2024-09-11 18:55:50|41657.1|41637.1|41659.2|41639.2|41659.2|41639.2|41657.1|41637.1|26
1726080960000|2024-09-11 18:56:00|||||||||4
1726080980000|2024-09-11 18:56:20|||||||||5
1726080990000|2024-09-11 18:56:30|||||||||10
1726081000000|2024-09-11 18:56:40|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|8
1726081020000|2024-09-11 18:57:00|41656.2|41636.2|41656.2|41636.2|41657.1|41637.1|41654.2|41634.2|2
1726081030000|2024-09-11 18:57:10|41654.2|41634.2|41656.2|41636.2|41656.2|41636.2|41654.2|41634.2|1
1726081040000|2024-09-11 18:57:20|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1726081050000|2024-09-11 18:57:30|||||||||1
1726081060000|2024-09-11 18:57:40|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|0
1726081070000|2024-09-11 18:57:50|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1726081080000|2024-09-11 18:58:00|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|4
1726081100000|2024-09-11 18:58:20|41654.2|41634.2|41652.1|41632.1|41654.2|41634.2|41652.1|41632.1|0
1726081110000|2024-09-11 18:58:30|41654.2|41634.2|41652.1|41632.1|41654.2|41634.2|41650|41630|5
1726081130000|2024-09-11 18:58:50|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|0
1726081140000|2024-09-11 18:59:00|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|3
1726081150000|2024-09-11 18:59:10|41650|41630|41650|41630|41650|41630|41650|41630|0
1726081170000|2024-09-11 18:59:30|41649.6|41629.6|41650|41630|41650|41630|41649.6|41629.6|0
1726081190000|2024-09-11 18:59:50|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|4
1726081200000|2024-09-11 19:00:00|41650|41630|41650|41630|41652.1|41632.1|41650|41630|1
1726081210000|2024-09-11 19:00:10|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|6
1726081220000|2024-09-11 19:00:20|41645.5|41625.5|41639.6|41619.6|41645.5|41625.5|41637.5|41617.5|15
1726081230000|2024-09-11 19:00:30|41637.5|41617.5|41640|41620|41640|41620|41637.5|41617.5|3
1726081240000|2024-09-11 19:00:40|||||||||1
1726081250000|2024-09-11 19:00:50|||||||||1
1726081260000|2024-09-11 19:01:00|||||||||5
1726081270000|2024-09-11 19:01:10|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|0
1726081280000|2024-09-11 19:01:20|41643|41623|41640|41620|41643|41623|41640|41620|0
1726081300000|2024-09-11 19:01:40|41638|41618|41638|41618|41638|41618|41638|41618|2
1726081310000|2024-09-11 19:01:50|41640|41620|41640|41620|41640|41620|41640|41620|2
1726081330000|2024-09-11 19:02:10|41637.5|41617.5|41637.1|41617.1|41637.5|41617.5|41637.1|41617.1|10
1726081340000|2024-09-11 19:02:20|41637.5|41617.5|41638|41618|41638|41618|41637.5|41617.5|0
1726081370000|2024-09-11 19:02:50|41635.9|41615.9|41637.5|41617.5|41637.5|41617.5|41635|41615|1
1726092010000|2024-09-11 22:00:10|41735.6|41715.6|41743.1|41723.1|41748.1|41728.1|41735.6|41715.6|7
1726092020000|2024-09-11 22:00:20|||||||||2
1726092030000|2024-09-11 22:00:30|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|41742.6|41722.6|5
1726092060000|2024-09-11 22:01:00|41741|41721|41740.6|41720.6|41741|41721|41740.6|41720.6|6
1726092070000|2024-09-11 22:01:10|41740.1|41720.1|41738.1|41718.1|41740.1|41720.1|41738.1|41718.1|4
1726092080000|2024-09-11 22:01:20|41737.6|41717.6|41735.6|41715.6|41737.6|41717.6|41735.6|41715.6|4
1726092090000|2024-09-11 22:01:30|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|7
1726092100000|2024-09-11 22:01:40|||||||||1
1726092120000|2024-09-11 22:02:00|41735.1|41715.1|41735.1|41715.1|41735.1|41715.1|41735.1|41715.1|3
1726092130000|2024-09-11 22:02:10|41737.2|41717.2|41735.1|41715.1|41737.2|41717.2|41735.1|41715.1|1
1726092160000|2024-09-11 22:02:40|||||||||1
1726092290000|2024-09-11 22:04:50|41735.6|41715.6|41738.1|41718.1|41738.1|41718.1|41735.6|41715.6|3
1726092410000|2024-09-11 22:06:50|41735.1|41715.1|41733.1|41713.1|41735.1|41715.1|41733.1|41713.1|0
1726092420000|2024-09-11 22:07:00|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|6
1726092440000|2024-09-11 22:07:20|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|8
1726092460000|2024-09-11 22:07:40|41741.4|41721.4|41748.5|41728.5|41748.5|41728.5|41741.4|41721.4|4
1726092500000|2024-09-11 22:08:20|41755.6|41735.6|41763.1|41743.1|41763.1|41743.1|41755.6|41735.6|8
1726092520000|2024-09-11 22:08:40|||||||||2
1726092530000|2024-09-11 22:08:50|||||||||5
1726092640000|2024-09-11 22:10:40|41765.2|41745.2|41765.6|41745.6|41765.6|41745.6|41765.2|41745.2|0
1726092650000|2024-09-11 22:10:50|||||||||4
1726092700000|2024-09-11 22:11:40|||||||||1
1726092710000|2024-09-11 22:11:50|41768.5|41748.5|41771|41751|41771|41751|41768.5|41748.5|14
1726092720000|2024-09-11 22:12:00|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|1
1726092740000|2024-09-11 22:12:20|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|7
1726092800000|2024-09-11 22:13:20|||||||||3
1726092860000|2024-09-11 22:14:20|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|6
1726092880000|2024-09-11 22:14:40|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|2
1726092890000|2024-09-11 22:14:50|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|1
1726092900000|2024-09-11 22:15:00|41772.7|41752.7|41770.6|41750.6|41772.7|41752.7|41770.6|41750.6|6
1726092940000|2024-09-11 22:15:40|||||||||1
1726092950000|2024-09-11 22:15:50|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|41768.1|41748.1|0
1726092960000|2024-09-11 22:16:00|||||||||1
1726092980000|2024-09-11 22:16:20|||||||||1
1726093120000|2024-09-11 22:18:40|||||||||3
1726093180000|2024-09-11 22:19:40|41766|41746|41765.6|41745.6|41766|41746|41765.6|41745.6|3
1726093290000|2024-09-11 22:21:30|41765.2|41745.2|41763.1|41743.1|41765.2|41745.2|41763.1|41743.1|4
1726093360000|2024-09-11 22:22:40|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|0
1726093420000|2024-09-11 22:23:40|41760.6|41740.6|41758.1|41738.1|41760.6|41740.6|41758.1|41738.1|1
1726093480000|2024-09-11 22:24:40|41756.1|41736.1|41755.6|41735.6|41756.1|41736.1|41755.6|41735.6|0
1726093490000|2024-09-11 22:24:50|||||||||2
1726093500000|2024-09-11 22:25:00|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|1
1726093510000|2024-09-11 22:25:10|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|0
1726093530000|2024-09-11 22:25:30|||||||||1
1726093560000|2024-09-11 22:26:00|||||||||2
1726093630000|2024-09-11 22:27:10|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|3
1726093640000|2024-09-11 22:27:20|||||||||1
1726093650000|2024-09-11 22:27:30|||||||||1
1726093660000|2024-09-11 22:27:40|41757.3|41737.3|41757.7|41737.7|41757.7|41737.7|41757.3|41737.3|6
1726093690000|2024-09-11 22:28:10|||||||||1
1726093720000|2024-09-11 22:28:40|41758.1|41738.1|41760.2|41740.2|41760.2|41740.2|41758.1|41738.1|3
1726093740000|2024-09-11 22:29:00|||||||||1
1726093760000|2024-09-11 22:29:20|||||||||1
1726093790000|2024-09-11 22:29:50|||||||||1
1726093870000|2024-09-11 22:31:10|41762.3|41742.3|41762.7|41742.7|41762.7|41742.7|41762.3|41742.3|0
1726093920000|2024-09-11 22:32:00|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|1
1726093940000|2024-09-11 22:32:20|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|41758.2|41738.2|0
1726093960000|2024-09-11 22:32:40|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|41755.7|41735.7|1
1726094010000|2024-09-11 22:33:30|41764.8|41744.8|41767.7|41747.7|41768.2|41748.2|41764.8|41744.8|16
1726094050000|2024-09-11 22:34:10|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|2
1726094070000|2024-09-11 22:34:30|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|0
1726094100000|2024-09-11 22:35:00|41763.2|41743.2|41762.7|41742.7|41763.2|41743.2|41762.7|41742.7|0
1726094120000|2024-09-11 22:35:20|41761.9|41741.9|41755.2|41735.2|41761.9|41741.9|41755.2|41735.2|3
1726094130000|2024-09-11 22:35:30|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|4
1726094140000|2024-09-11 22:35:40|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|0
1726094150000|2024-09-11 22:35:50|41750.2|41730.2|41753.2|41733.2|41753.2|41733.2|41750.2|41730.2|1
1726094160000|2024-09-11 22:36:00|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|41752.7|41732.7|0
1726094170000|2024-09-11 22:36:10|||||||||1
1726094220000|2024-09-11 22:37:00|41754.8|41734.8|41755.2|41735.2|41755.2|41735.2|41754.8|41734.8|0
1726094260000|2024-09-11 22:37:40|41752.7|41732.7|41755.2|41735.2|41755.2|41735.2|41752.7|41732.7|5
1726094380000|2024-09-11 22:39:40|||||||||1
1726094390000|2024-09-11 22:39:50|||||||||3
1726094410000|2024-09-11 22:40:10|||||||||1
1726094500000|2024-09-11 22:41:40|41754.8|41734.8|41752.7|41732.7|41754.8|41734.8|41752.7|41732.7|1
1726094520000|2024-09-11 22:42:00|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|0
1726094580000|2024-09-11 22:43:00|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|1
1726094600000|2024-09-11 22:43:20|||||||||4
1726094650000|2024-09-11 22:44:10|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|5
1726094680000|2024-09-11 22:44:40|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|41754.8|41734.8|5
1726094690000|2024-09-11 22:44:50|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1726094700000|2024-09-11 22:45:00|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|1
1726094710000|2024-09-11 22:45:10|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41748.2|41728.2|3
1726094800000|2024-09-11 22:46:40|||||||||2
1726094930000|2024-09-11 22:48:50|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|41750.7|41730.7|1
1726094950000|2024-09-11 22:49:10|41752.8|41732.8|41754.8|41734.8|41754.8|41734.8|41752.8|41732.8|1
1726095200000|2024-09-11 22:53:20|||||||||1
1726095210000|2024-09-11 22:53:30|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1726095230000|2024-09-11 22:53:50|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|0
1726095280000|2024-09-11 22:54:40|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|0
1726095310000|2024-09-11 22:55:10|||||||||1
1726095350000|2024-09-11 22:55:50|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1726095400000|2024-09-11 22:56:40|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|41757.4|41737.4|0
1726095410000|2024-09-11 22:56:50|41757.8|41737.8|41759.9|41739.9|41759.9|41739.9|41757.8|41737.8|0
1726095470000|2024-09-11 22:57:50|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1726095480000|2024-09-11 22:58:00|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1726095500000|2024-09-11 22:58:20|||||||||1
1726095510000|2024-09-11 22:58:30|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|2
1726095520000|2024-09-11 22:58:40|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1726095530000|2024-09-11 22:58:50|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|41756.2|41736.2|3
1726095550000|2024-09-11 22:59:10|||||||||2
1726095560000|2024-09-11 22:59:20|||||||||2
1726095600000|2024-09-11 23:00:00|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|3
1726095640000|2024-09-11 23:00:40|||||||||1
1726095660000|2024-09-11 23:01:00|||||||||1
1726095670000|2024-09-11 23:01:10|||||||||1
1726095700000|2024-09-11 23:01:40|41764.9|41744.9|41762.8|41742.8|41764.9|41744.9|41762.4|41742.4|7
1726095710000|2024-09-11 23:01:50|41764.9|41744.9|41765.3|41745.3|41765.3|41745.3|41764.9|41744.9|6
1726095760000|2024-09-11 23:02:40|||||||||1
1726095780000|2024-09-11 23:03:00|41762.8|41742.8|41762.4|41742.4|41764.9|41744.9|41762.4|41742.4|3
1726095800000|2024-09-11 23:03:20|||||||||1
1726095860000|2024-09-11 23:04:20|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|3
1726095920000|2024-09-11 23:05:20|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|0
1726096000000|2024-09-11 23:06:40|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|3
1726096010000|2024-09-11 23:06:50|41762.4|41742.4|41760.3|41740.3|41762.4|41742.4|41760.3|41740.3|5
1726096040000|2024-09-11 23:07:20|||||||||1
1726096080000|2024-09-11 23:08:00|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|0
1726096170000|2024-09-11 23:09:30|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|0
1726096190000|2024-09-11 23:09:50|||||||||1
1726096210000|2024-09-11 23:10:10|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|0
1726096320000|2024-09-11 23:12:00|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|0
1726096410000|2024-09-11 23:13:30|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|41764.9|41744.9|2
1726096450000|2024-09-11 23:14:10|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|2
1726096460000|2024-09-11 23:14:20|||||||||3
1726096500000|2024-09-11 23:15:00|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|41760.8|41740.8|0
1726096600000|2024-09-11 23:16:40|41762.8|41742.8|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|3
1726096620000|2024-09-11 23:17:00|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1726096720000|2024-09-11 23:18:40|||||||||2
1726096770000|2024-09-11 23:19:30|||||||||1
1726096980000|2024-09-11 23:23:00|41765.8|41745.8|41765.8|41745.8|41765.8|41745.8|41765.8|41745.8|0
1726096990000|2024-09-11 23:23:10|41770.4|41750.4|41770.8|41750.8|41770.8|41750.8|41770.4|41750.4|7
1726097070000|2024-09-11 23:24:30|41772.9|41752.9|41770.8|41750.8|41772.9|41752.9|41770.8|41750.8|1
1726097100000|2024-09-11 23:25:00|41770.4|41750.4|41772.9|41752.9|41772.9|41752.9|41770.4|41750.4|1
1726097160000|2024-09-11 23:26:00|||||||||10
1726097240000|2024-09-11 23:27:20|41774.9|41754.9|41775.8|41755.8|41775.8|41755.8|41774.9|41754.9|5
1726097250000|2024-09-11 23:27:30|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|1
1726097310000|2024-09-11 23:28:30|41775.4|41755.4|41777.4|41757.4|41777.4|41757.4|41775.4|41755.4|1
1726097340000|2024-09-11 23:29:00|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1726097370000|2024-09-11 23:29:30|41780|41760|41777.5|41757.5|41780|41760|41777.5|41757.5|2
1726097380000|2024-09-11 23:29:40|41780|41760|41780|41760|41780|41760|41780|41760|0
1726097390000|2024-09-11 23:29:50|41779.5|41759.5|41777.9|41757.9|41779.5|41759.5|41777.5|41757.5|1
1726097400000|2024-09-11 23:30:00|41780|41760|41777.5|41757.5|41780|41760|41777.5|41757.5|1
1726097410000|2024-09-11 23:30:10|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|0
1726097470000|2024-09-11 23:31:10|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1726097510000|2024-09-11 23:31:50|41780|41760|41777.9|41757.9|41780|41760|41777.9|41757.9|0
1726097520000|2024-09-11 23:32:00|41780|41760|41777.9|41757.9|41780|41760|41777.9|41757.9|0
1726097540000|2024-09-11 23:32:20|41780|41760|41780|41760|41780|41760|41780|41760|0
1726097650000|2024-09-11 23:34:10|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|0
1726097740000|2024-09-11 23:35:40|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|0
1726097760000|2024-09-11 23:36:00|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|0
1726097850000|2024-09-11 23:37:30|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|0
1726097920000|2024-09-11 23:38:40|||||||||2
1726097980000|2024-09-11 23:39:40|||||||||1
1726097990000|2024-09-11 23:39:50|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|4
1726098020000|2024-09-11 23:40:20|41770|41750|41770|41750|41770|41750|41770|41750|4
1726098060000|2024-09-11 23:41:00|||||||||1
1726098090000|2024-09-11 23:41:30|41769.1|41749.1|41767.1|41747.1|41769.1|41749.1|41767.1|41747.1|2
1726098100000|2024-09-11 23:41:40|41765|41745|41765|41745|41765|41745|41765|41745|0
1726098140000|2024-09-11 23:42:20|||||||||1
1726098190000|2024-09-11 23:43:10|||||||||1
1726098230000|2024-09-11 23:43:50|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|1
1726098250000|2024-09-11 23:44:10|41765|41745|41765|41745|41765|41745|41765|41745|0
1726098290000|2024-09-11 23:44:50|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|6
1726098300000|2024-09-11 23:45:00|41762.1|41742.1|41760|41740|41762.1|41742.1|41760|41740|0
1726098310000|2024-09-11 23:45:10|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|1
1726098320000|2024-09-11 23:45:20|41759.6|41739.6|41757.5|41737.5|41759.6|41739.6|41757.5|41737.5|1
1726098340000|2024-09-11 23:45:40|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|0
1726098390000|2024-09-11 23:46:30|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|1
1726098400000|2024-09-11 23:46:40|||||||||1
1726098460000|2024-09-11 23:47:40|41760|41740|41760|41740|41760|41740|41760|41740|0
1726098470000|2024-09-11 23:47:50|41760.4|41740.4|41760.4|41740.4|41760.4|41740.4|41760.4|41740.4|0
1726098490000|2024-09-11 23:48:10|||||||||5
1726098580000|2024-09-11 23:49:40|41760|41740|41757.9|41737.9|41760|41740|41757.9|41737.9|5
1726098590000|2024-09-11 23:49:50|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|8
1726098610000|2024-09-11 23:50:10|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|1
1726098650000|2024-09-11 23:50:50|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|41755.5|41735.5|0
1726098670000|2024-09-11 23:51:10|||||||||1
1726098690000|2024-09-11 23:51:30|||||||||1
1726098700000|2024-09-11 23:51:40|41755|41735|41755|41735|41755|41735|41755|41735|0
1726098720000|2024-09-11 23:52:00|41754.6|41734.6|41752.5|41732.5|41754.6|41734.6|41752.5|41732.5|3
1726098810000|2024-09-11 23:53:30|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|5
1726098820000|2024-09-11 23:53:40|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|41745.5|41725.5|1
1726098830000|2024-09-11 23:53:50|41745|41725|41739.6|41719.6|41745|41725|41739.6|41719.6|8
1726098860000|2024-09-11 23:54:20|41737.5|41717.5|41737.5|41717.5|41737.5|41717.5|41737.5|41717.5|1
1726098870000|2024-09-11 23:54:30|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|0
1726098890000|2024-09-11 23:54:50|||||||||2
1726098940000|2024-09-11 23:55:40|||||||||2
1726098950000|2024-09-11 23:55:50|41733.4|41713.4|41735.5|41715.5|41735.5|41715.5|41733.4|41713.4|1
1726098960000|2024-09-11 23:56:00|41733|41713|41730.9|41710.9|41733|41713|41730.9|41710.9|6
1726098980000|2024-09-11 23:56:20|41731.3|41711.3|41733|41713|41735.5|41715.5|41731.3|41711.3|3
1726099010000|2024-09-11 23:56:50|41730.9|41710.9|41733|41713|41733|41713|41730.9|41710.9|1
1726099030000|2024-09-11 23:57:10|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|0
1726099040000|2024-09-11 23:57:20|41735|41715|41733|41713|41735|41715|41733|41713|1
1726099090000|2024-09-11 23:58:10|41730.9|41710.9|41730.5|41710.5|41733|41713|41730.5|41710.5|7
1726099100000|2024-09-11 23:58:20|41732.5|41712.5|41733|41713|41735|41715|41730.5|41710.5|5
1726099110000|2024-09-11 23:58:30|41732.5|41712.5|41735.5|41715.5|41735.5|41715.5|41732.5|41712.5|0
1726099130000|2024-09-11 23:58:50|||||||||1
1726099190000|2024-09-11 23:59:50|41732.5|41712.5|41732.5|41712.5|41732.5|41712.5|41730.5|41710.5|7
1726099200000|2024-09-12 00:00:00|41730|41710|41725.5|41705.5|41733|41713|41723.4|41703.4|54
1726099210000|2024-09-12 00:00:10|41723.4|41703.4|41725.5|41705.5|41725.5|41705.5|41720.5|41700.5|12
1726099220000|2024-09-12 00:00:20|41727.5|41707.5|41725.5|41705.5|41728|41708|41725.5|41705.5|3
1726099240000|2024-09-12 00:00:40|||||||||2
1726099250000|2024-09-12 00:00:50|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|2
1726099260000|2024-09-12 00:01:00|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|6
1726099280000|2024-09-12 00:01:20|41728|41708|41725.5|41705.5|41728|41708|41725.5|41705.5|8
1726099290000|2024-09-12 00:01:30|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|4
1726099310000|2024-09-12 00:01:50|41725.5|41705.5|41728.4|41708.4|41728.4|41708.4|41725.5|41705.5|3
1726099320000|2024-09-12 00:02:00|41730.5|41710.5|41725.5|41705.5|41730.5|41710.5|41725.5|41705.5|7
1726099330000|2024-09-12 00:02:10|||||||||3
1726099340000|2024-09-12 00:02:20|41721.4|41701.4|41713.9|41693.9|41721.4|41701.4|41713.9|41693.9|17
1726099350000|2024-09-12 00:02:30|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|41708.4|41688.4|6
1726099360000|2024-09-12 00:02:40|41710.5|41690.5|41708.4|41688.4|41710.5|41690.5|41705.9|41685.9|14
1726099370000|2024-09-12 00:02:50|41708|41688|41710.9|41690.9|41710.9|41690.9|41708|41688|8
1726099380000|2024-09-12 00:03:00|41711.4|41691.4|41715.5|41695.5|41715.5|41695.5|41711.4|41691.4|3
1726099390000|2024-09-12 00:03:10|41715.9|41695.9|41715.5|41695.5|41715.9|41695.9|41715.5|41695.5|2
1726099400000|2024-09-12 00:03:20|41717.6|41697.6|41722.6|41702.6|41722.6|41702.6|41717.6|41697.6|5
1726099410000|2024-09-12 00:03:30|41720.5|41700.5|41723|41703|41723|41703|41720.5|41700.5|2
1726099420000|2024-09-12 00:03:40|41720.5|41700.5|41723|41703|41723|41703|41720.5|41700.5|1
1726099430000|2024-09-12 00:03:50|41720.5|41700.5|41723|41703|41723|41703|41720.5|41700.5|5
1726099440000|2024-09-12 00:04:00|41725.1|41705.1|41725.9|41705.9|41725.9|41705.9|41720.9|41700.9|8
1726099460000|2024-09-12 00:04:20|41726.4|41706.4|41728.4|41708.4|41728.4|41708.4|41726.4|41706.4|11
1726099470000|2024-09-12 00:04:30|41726.4|41706.4|41725.9|41705.9|41728|41708|41725.9|41705.9|0
1726099480000|2024-09-12 00:04:40|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|41723.4|41703.4|1
1726099490000|2024-09-12 00:04:50|41720.9|41700.9|41720.9|41700.9|41723.4|41703.4|41720.9|41700.9|6
1726099500000|2024-09-12 00:05:00|41721.4|41701.4|41728.4|41708.4|41728.4|41708.4|41721.4|41701.4|3
1726099510000|2024-09-12 00:05:10|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|0
1726099520000|2024-09-12 00:05:20|41723.9|41703.9|41723.9|41703.9|41723.9|41703.9|41723.9|41703.9|0
1726099530000|2024-09-12 00:05:30|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|41725.9|41705.9|0
1726099540000|2024-09-12 00:05:40|||||||||2
1726099560000|2024-09-12 00:06:00|41728.4|41708.4|41728|41708|41728.4|41708.4|41725.9|41705.9|7
1726099570000|2024-09-12 00:06:10|41728.4|41708.4|41730.5|41710.5|41730.5|41710.5|41728.4|41708.4|12
1726099580000|2024-09-12 00:06:20|41732.6|41712.6|41730.5|41710.5|41732.6|41712.6|41730.5|41710.5|2
1726099590000|2024-09-12 00:06:30|41730.9|41710.9|41733.4|41713.4|41733.4|41713.4|41730.5|41710.5|1
1726099600000|2024-09-12 00:06:40|41731.4|41711.4|41733.4|41713.4|41733.4|41713.4|41730.5|41710.5|5
1726099610000|2024-09-12 00:06:50|41730.9|41710.9|41733.4|41713.4|41733.4|41713.4|41730.9|41710.9|5
1726099620000|2024-09-12 00:07:00|41735.5|41715.5|41732.6|41712.6|41735.5|41715.5|41732.6|41712.6|1
1726099630000|2024-09-12 00:07:10|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|0
1726099640000|2024-09-12 00:07:20|41730.9|41710.9|41733.4|41713.4|41733.4|41713.4|41730.9|41710.9|1
1726099650000|2024-09-12 00:07:30|||||||||1
1726099660000|2024-09-12 00:07:40|||||||||2
1726099670000|2024-09-12 00:07:50|41730.9|41710.9|41730.5|41710.5|41730.9|41710.9|41730.5|41710.5|3
1726099680000|2024-09-12 00:08:00|||||||||2
1726099690000|2024-09-12 00:08:10|||||||||1
1726099700000|2024-09-12 00:08:20|41728.4|41708.4|41725.9|41705.9|41728.4|41708.4|41725.9|41705.9|2
1726099710000|2024-09-12 00:08:30|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|0
1726099720000|2024-09-12 00:08:40|41723.4|41703.4|41723|41703|41723.4|41703.4|41723|41703|5
1726099730000|2024-09-12 00:08:50|41720.9|41700.9|41723|41703|41723|41703|41720.9|41700.9|2
1726099740000|2024-09-12 00:09:00|41725.9|41705.9|41728|41708|41728|41708|41725.9|41705.9|6
1726099750000|2024-09-12 00:09:10|41728.4|41708.4|41732.6|41712.6|41732.6|41712.6|41728.4|41708.4|4
1726099760000|2024-09-12 00:09:20|41733|41713|41733|41713|41733|41713|41733|41713|0
1726099770000|2024-09-12 00:09:30|||||||||3
1726099780000|2024-09-12 00:09:40|41735.1|41715.1|41733|41713|41735.1|41715.1|41733|41713|4
1726099790000|2024-09-12 00:09:50|41735.1|41715.1|41730.5|41710.5|41735.1|41715.1|41730.5|41710.5|8
1726099800000|2024-09-12 00:10:00|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|41730.9|41710.9|10
1726099810000|2024-09-12 00:10:10|41733|41713|41733|41713|41733|41713|41733|41713|1
1726099820000|2024-09-12 00:10:20|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|41733.4|41713.4|5
1726099830000|2024-09-12 00:10:30|41733|41713|41733.4|41713.4|41733.4|41713.4|41733|41713|4
1726099850000|2024-09-12 00:10:50|41730.9|41710.9|41730.9|41710.9|41731.4|41711.4|41730.9|41710.9|2
1726099860000|2024-09-12 00:11:00|||||||||4
1726099870000|2024-09-12 00:11:10|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|6
1726099880000|2024-09-12 00:11:20|41728|41708|41728|41708|41728|41708|41728|41708|1
1726099910000|2024-09-12 00:11:50|||||||||1
1726099920000|2024-09-12 00:12:00|||||||||1
1726099930000|2024-09-12 00:12:10|41730.1|41710.1|41730.5|41710.5|41730.5|41710.5|41730.1|41710.1|0
1726099940000|2024-09-12 00:12:20|||||||||2
1726099960000|2024-09-12 00:12:40|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|0
1726099970000|2024-09-12 00:12:50|41730.1|41710.1|41728|41708|41730.5|41710.5|41728|41708|3
1726099990000|2024-09-12 00:13:10|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|0
1726100000000|2024-09-12 00:13:20|41733|41713|41733|41713|41733|41713|41733|41713|2
1726100010000|2024-09-12 00:13:30|||||||||1
1726100020000|2024-09-12 00:13:40|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|41735.5|41715.5|1
1726100030000|2024-09-12 00:13:50|41733|41713|41733|41713|41733|41713|41733|41713|0
1726100040000|2024-09-12 00:14:00|||||||||3
1726100050000|2024-09-12 00:14:10|41731|41711|41733|41713|41733|41713|41731|41711|2
1726100090000|2024-09-12 00:14:50|41735.5|41715.5|41733.5|41713.5|41735.5|41715.5|41733.5|41713.5|2
1726100100000|2024-09-12 00:15:00|41733|41713|41733|41713|41733|41713|41733|41713|0
1726100110000|2024-09-12 00:15:10|41735.1|41715.1|41735.5|41715.5|41735.5|41715.5|41735.1|41715.1|0
1726100120000|2024-09-12 00:15:20|||||||||6
1726100140000|2024-09-12 00:15:40|||||||||2
1726100150000|2024-09-12 00:15:50|41733.5|41713.5|41733|41713|41733.5|41713.5|41733|41713|5
1726100170000|2024-09-12 00:16:10|41735.1|41715.1|41735.1|41715.1|41735.1|41715.1|41735.1|41715.1|0
1726100180000|2024-09-12 00:16:20|41736|41716|41736|41716|41736|41716|41736|41716|0
1726100200000|2024-09-12 00:16:40|41735.5|41715.5|41735.5|41715.5|41738|41718|41735.5|41715.5|9
1726100210000|2024-09-12 00:16:50|41737.6|41717.6|41738|41718|41738|41718|41737.6|41717.6|3
1726100240000|2024-09-12 00:17:20|||||||||1
1726100260000|2024-09-12 00:17:40|41736|41716|41738|41718|41738|41718|41735.5|41715.5|1
1726100300000|2024-09-12 00:18:20|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|11
1726100310000|2024-09-12 00:18:30|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|41737.6|41717.6|8
1726100320000|2024-09-12 00:18:40|41735.5|41715.5|41738|41718|41738|41718|41735.5|41715.5|4
1726100340000|2024-09-12 00:19:00|41735.5|41715.5|41738|41718|41738|41718|41735.5|41715.5|1
1726100350000|2024-09-12 00:19:10|41737.6|41717.6|41733|41713|41737.6|41717.6|41733|41713|5
1726100370000|2024-09-12 00:19:30|||||||||4
1726100380000|2024-09-12 00:19:40|41731|41711|41733|41713|41733|41713|41731|41711|1
1726100390000|2024-09-12 00:19:50|41735.1|41715.1|41733|41713|41735.5|41715.5|41733|41713|4
1726100400000|2024-09-12 00:20:00|41731|41711|41733|41713|41735.1|41715.1|41730.5|41710.5|5
1726100410000|2024-09-12 00:20:10|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|41730.5|41710.5|0
1726100420000|2024-09-12 00:20:20|41731|41711|41733|41713|41733|41713|41731|41711|3
1726100440000|2024-09-12 00:20:40|41730.5|41710.5|41733|41713|41733|41713|41730.5|41710.5|1
1726100450000|2024-09-12 00:20:50|41735.5|41715.5|41733|41713|41735.5|41715.5|41733|41713|0
1726100460000|2024-09-12 00:21:00|41731|41711|41730.5|41710.5|41731|41711|41730.5|41710.5|0
1726100470000|2024-09-12 00:21:10|||||||||1
1726100520000|2024-09-12 00:22:00|41732.6|41712.6|41732.6|41712.6|41732.6|41712.6|41732.6|41712.6|6
1726100530000|2024-09-12 00:22:10|41733|41713|41735.5|41715.5|41735.5|41715.5|41733|41713|0
1726100560000|2024-09-12 00:22:40|41733.5|41713.5|41735.5|41715.5|41735.5|41715.5|41733|41713|3
1726100580000|2024-09-12 00:23:00|||||||||4
1726100590000|2024-09-12 00:23:10|41738|41718|41738|41718|41738|41718|41738|41718|2
1726100600000|2024-09-12 00:23:20|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|1
1726100610000|2024-09-12 00:23:30|41740.5|41720.5|41743|41723|41743|41723|41740.5|41720.5|4
1726100620000|2024-09-12 00:23:40|41741|41721|41740.5|41720.5|41741|41721|41740.5|41720.5|0
1726100630000|2024-09-12 00:23:50|41741|41721|41743|41723|41743|41723|41741|41721|1
1726100650000|2024-09-12 00:24:10|41745.1|41725.1|41745.5|41725.5|41745.5|41725.5|41745.1|41725.1|3
1726100660000|2024-09-12 00:24:20|41748|41728|41743.5|41723.5|41748|41728|41743.5|41723.5|5
1726100670000|2024-09-12 00:24:30|41743|41723|41743|41723|41743|41723|41743|41723|1
1726100690000|2024-09-12 00:24:50|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|7
1726100700000|2024-09-12 00:25:00|41738.9|41718.9|41738.1|41718.1|41738.9|41718.9|41738.1|41718.1|2
1726100730000|2024-09-12 00:25:30|41740.6|41720.6|41737.6|41717.6|41740.6|41720.6|41737.6|41717.6|17
1726100760000|2024-09-12 00:26:00|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|2
1726100770000|2024-09-12 00:26:10|41733.1|41713.1|41733.1|41713.1|41733.1|41713.1|41733.1|41713.1|1
1726100780000|2024-09-12 00:26:20|41731|41711|41733.1|41713.1|41733.1|41713.1|41730.6|41710.6|1
1726100790000|2024-09-12 00:26:30|41733.5|41713.5|41737.6|41717.6|41737.6|41717.6|41733.5|41713.5|9
1726100800000|2024-09-12 00:26:40|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|0
1726100820000|2024-09-12 00:27:00|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|2
1726100830000|2024-09-12 00:27:10|41735.6|41715.6|41737.6|41717.6|41737.6|41717.6|41735.6|41715.6|1
1726100840000|2024-09-12 00:27:20|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|41735.6|41715.6|0
1726100860000|2024-09-12 00:27:40|41736.4|41716.4|41740.6|41720.6|41740.6|41720.6|41736.4|41716.4|5
1726100890000|2024-09-12 00:28:10|||||||||1
1726100900000|2024-09-12 00:28:20|41743.1|41723.1|41740.6|41720.6|41743.1|41723.1|41740.6|41720.6|4
1726100910000|2024-09-12 00:28:30|41742.6|41722.6|41743.1|41723.1|41743.1|41723.1|41740.6|41720.6|1
1726100990000|2024-09-12 00:29:50|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|6
1726101000000|2024-09-12 00:30:00|41741|41721|41743.1|41723.1|41743.1|41723.1|41740.6|41720.6|2
1726101020000|2024-09-12 00:30:20|41741|41721|41741|41721|41741|41721|41741|41721|0
1726101030000|2024-09-12 00:30:30|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|0
1726101060000|2024-09-12 00:31:00|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|27
1726101070000|2024-09-12 00:31:10|41740.1|41720.1|41738.1|41718.1|41740.1|41720.1|41738.1|41718.1|1
1726101090000|2024-09-12 00:31:30|41736|41716|41738.1|41718.1|41738.1|41718.1|41736|41716|2
1726101100000|2024-09-12 00:31:40|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|0
1726101110000|2024-09-12 00:31:50|41741|41721|41740.6|41720.6|41741|41721|41740.6|41720.6|4
1726101120000|2024-09-12 00:32:00|||||||||1
1726101130000|2024-09-12 00:32:10|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|1
1726101140000|2024-09-12 00:32:20|||||||||5
1726101150000|2024-09-12 00:32:30|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|0
1726101180000|2024-09-12 00:33:00|41741|41721|41743.1|41723.1|41743.1|41723.1|41741|41721|1
1726101200000|2024-09-12 00:33:20|41745.1|41725.1|41745.6|41725.6|41745.6|41725.6|41745.1|41725.1|0
1726101220000|2024-09-12 00:33:40|||||||||1
1726101260000|2024-09-12 00:34:20|41745.1|41725.1|41745.6|41725.6|41745.6|41725.6|41745.1|41725.1|2
1726101270000|2024-09-12 00:34:30|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41740.6|41720.6|2
1726101290000|2024-09-12 00:34:50|41741|41721|41745.6|41725.6|41745.6|41725.6|41741|41721|2
1726101300000|2024-09-12 00:35:00|41743.1|41723.1|41740.6|41720.6|41743.1|41723.1|41740.6|41720.6|0
1726101340000|2024-09-12 00:35:40|41740.1|41720.1|41740.6|41720.6|41740.6|41720.6|41738.1|41718.1|2
1726101350000|2024-09-12 00:35:50|41741|41721|41743.1|41723.1|41743.1|41723.1|41741|41721|1
1726101360000|2024-09-12 00:36:00|41741|41721|41740.6|41720.6|41741|41721|41740.6|41720.6|0
1726101380000|2024-09-12 00:36:20|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|41738.1|41718.1|0
1726101410000|2024-09-12 00:36:50|41738.5|41718.5|41743.1|41723.1|41743.1|41723.1|41738.5|41718.5|8
1726101420000|2024-09-12 00:37:00|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|2
1726101430000|2024-09-12 00:37:10|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|41743.1|41723.1|0
1726101450000|2024-09-12 00:37:30|41745.2|41725.2|41745.6|41725.6|41745.6|41725.6|41745.2|41725.2|3
1726101460000|2024-09-12 00:37:40|||||||||4
1726101470000|2024-09-12 00:37:50|||||||||1
1726101480000|2024-09-12 00:38:00|41746|41726|41746|41726|41748.1|41728.1|41746|41726|1
1726101490000|2024-09-12 00:38:10|41747.7|41727.7|41748.1|41728.1|41748.1|41728.1|41747.7|41727.7|0
1726101500000|2024-09-12 00:38:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|6
1726101510000|2024-09-12 00:38:30|||||||||2
1726101540000|2024-09-12 00:39:00|||||||||1
1726101550000|2024-09-12 00:39:10|41745.2|41725.2|41743.1|41723.1|41745.2|41725.2|41743.1|41723.1|4
1726101560000|2024-09-12 00:39:20|41738.5|41718.5|41736|41716|41738.5|41718.5|41736|41716|15
1726101570000|2024-09-12 00:39:30|41731.5|41711.5|41727.7|41707.7|41731.5|41711.5|41725.6|41705.6|18
1726101580000|2024-09-12 00:39:40|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|41729.7|41709.7|1
1726101590000|2024-09-12 00:39:50|||||||||2
1726101600000|2024-09-12 00:40:00|41732.2|41712.2|41732.7|41712.7|41732.7|41712.7|41732.2|41712.2|2
1726101620000|2024-09-12 00:40:20|41730.2|41710.2|41732.7|41712.7|41732.7|41712.7|41730.2|41710.2|2
1726101630000|2024-09-12 00:40:30|||||||||1
1726101640000|2024-09-12 00:40:40|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|41730.6|41710.6|0
1726101650000|2024-09-12 00:40:50|41730.2|41710.2|41732.7|41712.7|41732.7|41712.7|41730.2|41710.2|0
1726101660000|2024-09-12 00:41:00|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|2
1726101700000|2024-09-12 00:41:40|41734.7|41714.7|41730.2|41710.2|41734.7|41714.7|41730.2|41710.2|0
1726101710000|2024-09-12 00:41:50|41732.7|41712.7|41730.2|41710.2|41732.7|41712.7|41730.2|41710.2|1
1726101720000|2024-09-12 00:42:00|||||||||3
1726101730000|2024-09-12 00:42:10|41727.7|41707.7|41727.7|41707.7|41727.7|41707.7|41727.7|41707.7|1
1726101760000|2024-09-12 00:42:40|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|0
1726101770000|2024-09-12 00:42:50|41725.6|41705.6|41725.2|41705.2|41730.2|41710.2|41725.2|41705.2|8
1726101790000|2024-09-12 00:43:10|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|3
1726101830000|2024-09-12 00:43:50|41725.6|41705.6|41727.7|41707.7|41727.7|41707.7|41725.6|41705.6|1
1726101840000|2024-09-12 00:44:00|41729.7|41709.7|41730.2|41710.2|41730.2|41710.2|41729.7|41709.7|0
1726101860000|2024-09-12 00:44:20|41727.7|41707.7|41727.7|41707.7|41727.7|41707.7|41725.6|41705.6|6
1726101870000|2024-09-12 00:44:30|41725.2|41705.2|41725.2|41705.2|41727.2|41707.2|41725.2|41705.2|9
1726101900000|2024-09-12 00:45:00|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|4
1726101910000|2024-09-12 00:45:10|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|0
1726101920000|2024-09-12 00:45:20|||||||||5
1726101930000|2024-09-12 00:45:30|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|1
1726101940000|2024-09-12 00:45:40|||||||||1
1726101960000|2024-09-12 00:46:00|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|2
1726101970000|2024-09-12 00:46:10|||||||||2
1726101990000|2024-09-12 00:46:30|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|4
1726102000000|2024-09-12 00:46:40|41720.2|41700.2|41717.7|41697.7|41720.2|41700.2|41717.7|41697.7|2
1726102010000|2024-09-12 00:46:50|41715.2|41695.2|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|6
1726102020000|2024-09-12 00:47:00|41715.6|41695.6|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|2
1726102030000|2024-09-12 00:47:10|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|0
1726102060000|2024-09-12 00:47:40|||||||||1
1726102070000|2024-09-12 00:47:50|||||||||6
1726102080000|2024-09-12 00:48:00|41712.7|41692.7|41712.7|41692.7|41712.7|41692.7|41712.7|41692.7|5
1726102100000|2024-09-12 00:48:20|41714.7|41694.7|41715.2|41695.2|41717.2|41697.2|41714.7|41694.7|5
1726102110000|2024-09-12 00:48:30|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|1
1726102120000|2024-09-12 00:48:40|41715.2|41695.2|41717.2|41697.2|41717.2|41697.2|41715.2|41695.2|1
1726102140000|2024-09-12 00:49:00|41717.7|41697.7|41720.2|41700.2|41720.2|41700.2|41717.7|41697.7|5
1726102150000|2024-09-12 00:49:10|||||||||1
1726102160000|2024-09-12 00:49:20|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|41722.7|41702.7|0
1726102210000|2024-09-12 00:50:10|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|1
1726102220000|2024-09-12 00:50:20|||||||||1
1726102250000|2024-09-12 00:50:50|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|0
1726102270000|2024-09-12 00:51:10|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|41717.7|41697.7|0
1726102300000|2024-09-12 00:51:40|41717.3|41697.3|41715.2|41695.2|41717.3|41697.3|41714.8|41694.8|10
1726102310000|2024-09-12 00:51:50|41712.7|41692.7|41710.2|41690.2|41715.2|41695.2|41710.2|41690.2|4
1726102320000|2024-09-12 00:52:00|41710.6|41690.6|41710.2|41690.2|41710.6|41690.6|41707.7|41687.7|16
1726102330000|2024-09-12 00:52:10|41709.8|41689.8|41707.7|41687.7|41709.8|41689.8|41707.7|41687.7|0
1726102340000|2024-09-12 00:52:20|41708.1|41688.1|41705.2|41685.2|41708.1|41688.1|41705.2|41685.2|7
1726102350000|2024-09-12 00:52:30|41707.3|41687.3|41710.2|41690.2|41710.2|41690.2|41707.3|41687.3|1
1726102360000|2024-09-12 00:52:40|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|4
1726102380000|2024-09-12 00:53:00|41705.2|41685.2|41709.8|41689.8|41709.8|41689.8|41705.2|41685.2|1
1726102390000|2024-09-12 00:53:10|41710.2|41690.2|41707.7|41687.7|41710.2|41690.2|41707.7|41687.7|2
1726102400000|2024-09-12 00:53:20|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|0
1726102420000|2024-09-12 00:53:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|2
1726102430000|2024-09-12 00:53:50|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|0
1726102440000|2024-09-12 00:54:00|41707.7|41687.7|41707.7|41687.7|41710.2|41690.2|41705.2|41685.2|7
1726102450000|2024-09-12 00:54:10|41709.8|41689.8|41705.2|41685.2|41709.8|41689.8|41705.2|41685.2|2
1726102480000|2024-09-12 00:54:40|41704.8|41684.8|41705.2|41685.2|41705.2|41685.2|41704.8|41684.8|5
1726102490000|2024-09-12 00:54:50|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41705.2|41685.2|0
1726102500000|2024-09-12 00:55:00|41705.2|41685.2|41707.3|41687.3|41707.3|41687.3|41705.2|41685.2|5
1726102520000|2024-09-12 00:55:20|41709.3|41689.3|41707.3|41687.3|41709.3|41689.3|41707.3|41687.3|3
1726102530000|2024-09-12 00:55:30|41709.8|41689.8|41705.2|41685.2|41709.8|41689.8|41705.2|41685.2|2
1726102540000|2024-09-12 00:55:40|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|41704.8|41684.8|0
1726102550000|2024-09-12 00:55:50|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|41705.2|41685.2|3
1726102560000|2024-09-12 00:56:00|41703.1|41683.1|41704.8|41684.8|41704.8|41684.8|41702.3|41682.3|3
1726102570000|2024-09-12 00:56:10|41705.2|41685.2|41705.2|41685.2|41707.3|41687.3|41705.2|41685.2|2
1726102580000|2024-09-12 00:56:20|41707.3|41687.3|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|3
1726102590000|2024-09-12 00:56:30|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41705.2|41685.2|3
1726102600000|2024-09-12 00:56:40|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|1
1726102620000|2024-09-12 00:57:00|41707.7|41687.7|41707.7|41687.7|41710.2|41690.2|41707.7|41687.7|7
1726102630000|2024-09-12 00:57:10|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|41707.3|41687.3|0
1726102640000|2024-09-12 00:57:20|41707.7|41687.7|41712.3|41692.3|41712.3|41692.3|41707.7|41687.7|6
1726102660000|2024-09-12 00:57:40|41716.8|41696.8|41717.3|41697.3|41717.3|41697.3|41716.8|41696.8|2
1726102700000|2024-09-12 00:58:20|41715.2|41695.2|41714.8|41694.8|41715.2|41695.2|41712.7|41692.7|7
1726102710000|2024-09-12 00:58:30|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41712.7|41692.7|8
1726102720000|2024-09-12 00:58:40|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|41710.2|41690.2|0
1726102730000|2024-09-12 00:58:50|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41712.7|41692.7|3
1726102740000|2024-09-12 00:59:00|41712.3|41692.3|41704.3|41684.3|41712.3|41692.3|41704.3|41684.3|19
1726102750000|2024-09-12 00:59:10|41702.3|41682.3|41701.8|41681.8|41702.3|41682.3|41701.8|41681.8|4
1726102760000|2024-09-12 00:59:20|41703.9|41683.9|41709.3|41689.3|41709.3|41689.3|41703.9|41683.9|32
1726102770000|2024-09-12 00:59:30|41706.8|41686.8|41709.3|41689.3|41709.3|41689.3|41706.8|41686.8|1
1726102780000|2024-09-12 00:59:40|41706.8|41686.8|41706.4|41686.4|41706.8|41686.8|41706.4|41686.4|4
1726102790000|2024-09-12 00:59:50|41706.8|41686.8|41709.3|41689.3|41709.3|41689.3|41706.8|41686.8|2
1726102800000|2024-09-12 01:00:00|41707.3|41687.3|41724.8|41704.8|41752.3|41732.3|41706.8|41686.8|92
1726102810000|2024-09-12 01:00:10|41722.3|41702.3|41690.7|41670.7|41724.8|41704.8|41685.7|41665.7|82
1726102820000|2024-09-12 01:00:20|41690.2|41670.2|41667.7|41647.7|41690.2|41670.2|41665.2|41645.2|70
1726102830000|2024-09-12 01:00:30|41665.7|41645.7|41652.7|41632.7|41670.2|41650.2|41650.2|41630.2|53
1726102840000|2024-09-12 01:00:40|41653.2|41633.2|41673.2|41653.2|41675.7|41655.7|41650.2|41630.2|29
1726102850000|2024-09-12 01:00:50|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41665.2|41645.2|24
1726102860000|2024-09-12 01:01:00|41677.7|41657.7|41682.7|41662.7|41695.2|41675.2|41677.7|41657.7|36
1726102870000|2024-09-12 01:01:10|41683.2|41663.2|41682.7|41662.7|41691.8|41671.8|41680.2|41660.2|19
1726102880000|2024-09-12 01:01:20|41680.2|41660.2|41688.2|41668.2|41688.2|41668.2|41680.2|41660.2|15
1726102890000|2024-09-12 01:01:30|41690.2|41670.2|41695.2|41675.2|41697.7|41677.7|41688.2|41668.2|16
1726102900000|2024-09-12 01:01:40|41697.7|41677.7|41702.7|41682.7|41707.3|41687.3|41697.7|41677.7|20
1726102910000|2024-09-12 01:01:50|41702.3|41682.3|41702.7|41682.7|41704.8|41684.8|41697.7|41677.7|3
1726102920000|2024-09-12 01:02:00|41703.2|41683.2|41704.8|41684.8|41707.7|41687.7|41702.3|41682.3|11
1726102930000|2024-09-12 01:02:10|41705.7|41685.7|41712.7|41692.7|41713.2|41693.2|41705.7|41685.7|7
1726102940000|2024-09-12 01:02:20|41713.2|41693.2|41710.2|41690.2|41713.2|41693.2|41708.2|41688.2|7
1726102950000|2024-09-12 01:02:30|41712.7|41692.7|41723.2|41703.2|41725.7|41705.7|41712.7|41692.7|13
1726102960000|2024-09-12 01:02:40|41727.7|41707.7|41730.2|41710.2|41732.3|41712.3|41723.2|41703.2|10
1726102970000|2024-09-12 01:02:50|41732.7|41712.7|41739.4|41719.4|41739.4|41719.4|41732.7|41712.7|13
1726102980000|2024-09-12 01:03:00|41739.8|41719.8|41732.7|41712.7|41742.3|41722.3|41727.7|41707.7|14
1726102990000|2024-09-12 01:03:10|41734.8|41714.8|41749.8|41729.8|41749.8|41729.8|41734.8|41714.8|8
1726103000000|2024-09-12 01:03:20|41752.3|41732.3|41749.8|41729.8|41752.7|41732.7|41744.8|41724.8|6
1726103010000|2024-09-12 01:03:30|41747.7|41727.7|41737.7|41717.7|41752.7|41732.7|41734.8|41714.8|13
1726103020000|2024-09-12 01:03:40|41732.7|41712.7|41732.3|41712.3|41735.2|41715.2|41727.7|41707.7|11
1726103030000|2024-09-12 01:03:50|41730.2|41710.2|41724.8|41704.8|41732.7|41712.7|41724.8|41704.8|3
1726103040000|2024-09-12 01:04:00|41722.7|41702.7|41718.2|41698.2|41722.7|41702.7|41718.2|41698.2|10
1726103050000|2024-09-12 01:04:10|41720.2|41700.2|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|6
1726103060000|2024-09-12 01:04:20|41727.7|41707.7|41727.7|41707.7|41734.8|41714.8|41724.8|41704.8|29
1726103070000|2024-09-12 01:04:30|41725.2|41705.2|41727.7|41707.7|41732.7|41712.7|41725.2|41705.2|4
1726103080000|2024-09-12 01:04:40|41725.7|41705.7|41727.7|41707.7|41732.7|41712.7|41724.8|41704.8|7
1726103090000|2024-09-12 01:04:50|41727.3|41707.3|41716.9|41696.9|41727.3|41707.3|41716.9|41696.9|3
1726103100000|2024-09-12 01:05:00|41719.8|41699.8|41724.8|41704.8|41726.9|41706.9|41717.7|41697.7|6
1726103110000|2024-09-12 01:05:10|41722.7|41702.7|41726.9|41706.9|41726.9|41706.9|41722.7|41702.7|1
1726103120000|2024-09-12 01:05:20|41727.3|41707.3|41719.8|41699.8|41727.3|41707.3|41719.8|41699.8|2
1726103130000|2024-09-12 01:05:30|41719.4|41699.4|41714.8|41694.8|41719.4|41699.4|41714.8|41694.8|3
1726103140000|2024-09-12 01:05:40|41712.7|41692.7|41709.8|41689.8|41712.7|41692.7|41709.8|41689.8|11
1726103150000|2024-09-12 01:05:50|41707.3|41687.3|41712.3|41692.3|41712.3|41692.3|41707.3|41687.3|4
1726103160000|2024-09-12 01:06:00|41710.2|41690.2|41711.9|41691.9|41711.9|41691.9|41707.7|41687.7|12
1726103170000|2024-09-12 01:06:10|41712.3|41692.3|41717.3|41697.3|41717.3|41697.3|41702.7|41682.7|12
1726103180000|2024-09-12 01:06:20|41719.4|41699.4|41727.7|41707.7|41732.7|41712.7|41719.4|41699.4|5
1726103190000|2024-09-12 01:06:30|41724.8|41704.8|41724.8|41704.8|41725.7|41705.7|41724.8|41704.8|3
1726103200000|2024-09-12 01:06:40|41724.4|41704.4|41722.7|41702.7|41724.8|41704.8|41719.8|41699.8|12
1726103210000|2024-09-12 01:06:50|41725.2|41705.2|41732.7|41712.7|41735.2|41715.2|41724.8|41704.8|8
1726103220000|2024-09-12 01:07:00|41737.3|41717.3|41752.3|41732.3|41752.3|41732.3|41732.7|41712.7|7
1726103230000|2024-09-12 01:07:10|41748.2|41728.2|41744.8|41724.8|41750.2|41730.2|41744.8|41724.8|13
1726103240000|2024-09-12 01:07:20|41746.9|41726.9|41745.2|41725.2|41747.7|41727.7|41744.8|41724.8|1
1726103250000|2024-09-12 01:07:30|41744.8|41724.8|41755.2|41735.2|41755.2|41735.2|41744.8|41724.8|14
1726103260000|2024-09-12 01:07:40|41754.8|41734.8|41757.3|41737.3|41757.3|41737.3|41752.7|41732.7|13
1726103270000|2024-09-12 01:07:50|41755.2|41735.2|41774.8|41754.8|41774.8|41754.8|41754.8|41734.8|21
1726103280000|2024-09-12 01:08:00|41772.7|41752.7|41759.8|41739.8|41774.8|41754.8|41759.4|41739.4|13
1726103290000|2024-09-12 01:08:10|41757.7|41737.7|41752.7|41732.7|41757.7|41737.7|41752.7|41732.7|2
1726103300000|2024-09-12 01:08:20|41750.2|41730.2|41742.3|41722.3|41750.2|41730.2|41740.2|41720.2|5
1726103310000|2024-09-12 01:08:30|41737.7|41717.7|41737.7|41717.7|41739.4|41719.4|41734.8|41714.8|9
1726103320000|2024-09-12 01:08:40|41739.8|41719.8|41737.7|41717.7|41739.8|41719.8|41732.7|41712.7|5
1726103330000|2024-09-12 01:08:50|41740.2|41720.2|41742.7|41722.7|41744.8|41724.8|41739.8|41719.8|3
1726103340000|2024-09-12 01:09:00|41742.3|41722.3|41757.3|41737.3|41757.3|41737.3|41742.3|41722.3|5
1726103350000|2024-09-12 01:09:10|41756.9|41736.9|41762.3|41742.3|41762.3|41742.3|41752.7|41732.7|1
1726103360000|2024-09-12 01:09:20|41764.4|41744.4|41757.7|41737.7|41764.8|41744.8|41757.7|41737.7|1
1726103370000|2024-09-12 01:09:30|41757.3|41737.3|41757.7|41737.7|41757.7|41737.7|41757.3|41737.3|3
1726103380000|2024-09-12 01:09:40|41759.8|41739.8|41757.7|41737.7|41764.8|41744.8|41757.7|41737.7|4
1726103390000|2024-09-12 01:09:50|41761.9|41741.9|41762.7|41742.7|41762.7|41742.7|41760.2|41740.2|2
1726103400000|2024-09-12 01:10:00|41760.7|41740.7|41749.8|41729.8|41760.7|41740.7|41747.7|41727.7|5
1726103410000|2024-09-12 01:10:10|41747.7|41727.7|41739.8|41719.8|41747.7|41727.7|41739.8|41719.8|6
1726103420000|2024-09-12 01:10:20|41737.7|41717.7|41737.3|41717.3|41742.3|41722.3|41737.3|41717.3|0
1726103430000|2024-09-12 01:10:30|41734.8|41714.8|41729.8|41709.8|41734.8|41714.8|41729.8|41709.8|3
1726103440000|2024-09-12 01:10:40|41732.3|41712.3|41737.3|41717.3|41739.4|41719.4|41732.3|41712.3|4
1726103450000|2024-09-12 01:10:50|41737.7|41717.7|41737.7|41717.7|41739.8|41719.8|41737.7|41717.7|2
1726103460000|2024-09-12 01:11:00|41735.7|41715.7|41729.8|41709.8|41735.7|41715.7|41729.8|41709.8|3
1726103470000|2024-09-12 01:11:10|41727.7|41707.7|41727.3|41707.3|41729.8|41709.8|41726.9|41706.9|3
1726103480000|2024-09-12 01:11:20|41729.8|41709.8|41732.3|41712.3|41732.3|41712.3|41727.3|41707.3|1
1726103490000|2024-09-12 01:11:30|41730.3|41710.3|41727.3|41707.3|41730.3|41710.3|41727.3|41707.3|0
1726103500000|2024-09-12 01:11:40|41729.8|41709.8|41727.8|41707.8|41729.8|41709.8|41727.3|41707.3|5
1726103510000|2024-09-12 01:11:50|41727.3|41707.3|41732.3|41712.3|41732.3|41712.3|41727.3|41707.3|3
1726103520000|2024-09-12 01:12:00|41729.8|41709.8|41732.3|41712.3|41734.8|41714.8|41729.4|41709.4|6
1726103530000|2024-09-12 01:12:10|41734.8|41714.8|41742.3|41722.3|41742.3|41722.3|41734.8|41714.8|1
1726103540000|2024-09-12 01:12:20|41744.8|41724.8|41749.8|41729.8|41749.8|41729.8|41744.8|41724.8|8
1726103550000|2024-09-12 01:12:30|41747.8|41727.8|41747.3|41727.3|41747.8|41727.8|41747.3|41727.3|2
1726103560000|2024-09-12 01:12:40|41745.3|41725.3|41742.8|41722.8|41745.3|41725.3|41742.3|41722.3|0
1726103570000|2024-09-12 01:12:50|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41739.8|41719.8|1
1726103580000|2024-09-12 01:13:00|41737.3|41717.3|41732.3|41712.3|41737.3|41717.3|41729.8|41709.8|4
1726103590000|2024-09-12 01:13:10|41734.8|41714.8|41734.8|41714.8|41739.8|41719.8|41734.4|41714.4|8
1726103600000|2024-09-12 01:13:20|41732.3|41712.3|41729.8|41709.8|41732.3|41712.3|41729.8|41709.8|1
1726103610000|2024-09-12 01:13:30|41727.8|41707.8|41729.8|41709.8|41732.3|41712.3|41727.3|41707.3|1
1726103620000|2024-09-12 01:13:40|41727.8|41707.8|41727.3|41707.3|41727.8|41707.8|41727.3|41707.3|0
1726103630000|2024-09-12 01:13:50|41729.4|41709.4|41729.8|41709.8|41729.8|41709.8|41724.8|41704.8|8
1726103640000|2024-09-12 01:14:00|41732.3|41712.3|41729.8|41709.8|41732.3|41712.3|41727.8|41707.8|3
1726103650000|2024-09-12 01:14:10|41732.3|41712.3|41732.3|41712.3|41732.3|41712.3|41727.3|41707.3|0
1726103660000|2024-09-12 01:14:20|41729.8|41709.8|41732.3|41712.3|41732.3|41712.3|41729.8|41709.8|0
1726103670000|2024-09-12 01:14:30|41734.8|41714.8|41737.3|41717.3|41737.3|41717.3|41734.8|41714.8|1
1726103680000|2024-09-12 01:14:40|41739.8|41719.8|41742.3|41722.3|41742.3|41722.3|41737.3|41717.3|0
1726103690000|2024-09-12 01:14:50|41740.3|41720.3|41742.3|41722.3|41744.8|41724.8|41739.8|41719.8|1
1726103700000|2024-09-12 01:15:00|41740.3|41720.3|41737.3|41717.3|41742.3|41722.3|41737.3|41717.3|4
1726103710000|2024-09-12 01:15:10|41739.4|41719.4|41737.3|41717.3|41739.4|41719.4|41737.3|41717.3|3
1726103720000|2024-09-12 01:15:20|41735.3|41715.3|41734.8|41714.8|41735.3|41715.3|41732.8|41712.8|4
1726103730000|2024-09-12 01:15:30|41736.9|41716.9|41737.3|41717.3|41737.3|41717.3|41732.8|41712.8|6
1726103740000|2024-09-12 01:15:40|41734.8|41714.8|41737.3|41717.3|41739.8|41719.8|41734.8|41714.8|1
1726103750000|2024-09-12 01:15:50|41739.4|41719.4|41742.3|41722.3|41742.3|41722.3|41737.3|41717.3|3
1726103760000|2024-09-12 01:16:00|41744.4|41724.4|41742.3|41722.3|41752.3|41732.3|41742.3|41722.3|27
1726103770000|2024-09-12 01:16:10|41738.2|41718.2|41751.9|41731.9|41751.9|41731.9|41737.8|41717.8|56
1726103780000|2024-09-12 01:16:20|41752.3|41732.3|41754.8|41734.8|41759.8|41739.8|41752.3|41732.3|12
1726103790000|2024-09-12 01:16:30|41757.3|41737.3|41781.9|41761.9|41781.9|41761.9|41754.8|41734.8|20
1726103800000|2024-09-12 01:16:40|41786.9|41766.9|41790.3|41770.3|41794.8|41774.8|41786.9|41766.9|31
1726103810000|2024-09-12 01:16:50|41789.8|41769.8|41784.4|41764.4|41789.8|41769.8|41784.4|41764.4|22
1726103820000|2024-09-12 01:17:00|41786.9|41766.9|41777.3|41757.3|41787.3|41767.3|41777.3|41757.3|9
1726103830000|2024-09-12 01:17:10|41775.3|41755.3|41777.8|41757.8|41779.8|41759.8|41772.8|41752.8|16
1726103840000|2024-09-12 01:17:20|41777.3|41757.3|41779.8|41759.8|41779.8|41759.8|41774.8|41754.8|8
1726103850000|2024-09-12 01:17:30|41781.9|41761.9|41787.3|41767.3|41787.3|41767.3|41779.8|41759.8|16
1726103860000|2024-09-12 01:17:40|41789.4|41769.4|41794.8|41774.8|41802.8|41782.8|41789.4|41769.4|39
1726103870000|2024-09-12 01:17:50|41792.3|41772.3|41782.3|41762.3|41792.3|41772.3|41782.3|41762.3|13
1726103880000|2024-09-12 01:18:00|41781.9|41761.9|41782.3|41762.3|41787.3|41767.3|41779.8|41759.8|16
1726103890000|2024-09-12 01:18:10|41784.8|41764.8|41792.3|41772.3|41794.8|41774.8|41782.3|41762.3|8
1726103900000|2024-09-12 01:18:20|41794.8|41774.8|41797.8|41777.8|41797.8|41777.8|41794.8|41774.8|13
1726103910000|2024-09-12 01:18:30|41799.8|41779.8|41796.9|41776.9|41802.3|41782.3|41796.9|41776.9|14
1726103920000|2024-09-12 01:18:40|41794.8|41774.8|41792.3|41772.3|41797.3|41777.3|41792.3|41772.3|5
1726103930000|2024-09-12 01:18:50|41790.3|41770.3|41784.8|41764.8|41790.3|41770.3|41782.8|41762.8|20
1726103940000|2024-09-12 01:19:00|41787.3|41767.3|41777.8|41757.8|41787.3|41767.3|41775.7|41755.7|6
1726103950000|2024-09-12 01:19:10|41777.3|41757.3|41782.3|41762.3|41782.3|41762.3|41774.8|41754.8|6
1726103960000|2024-09-12 01:19:20|41785.3|41765.3|41789.8|41769.8|41791.9|41771.9|41785.3|41765.3|12
1726103970000|2024-09-12 01:19:30|41789.4|41769.4|41787.3|41767.3|41792.3|41772.3|41782.3|41762.3|2
1726103980000|2024-09-12 01:19:40|41782.8|41762.8|41779.8|41759.8|41787.3|41767.3|41779.8|41759.8|1
1726103990000|2024-09-12 01:19:50|41777.3|41757.3|41774.4|41754.4|41777.3|41757.3|41772.3|41752.3|1
1726104000000|2024-09-12 01:20:00|41774.8|41754.8|41772.3|41752.3|41775.3|41755.3|41772.3|41752.3|4
1726104010000|2024-09-12 01:20:10|41774.4|41754.4|41772.3|41752.3|41774.8|41754.8|41772.3|41752.3|1
1726104020000|2024-09-12 01:20:20|41769.8|41749.8|41767.3|41747.3|41772.3|41752.3|41767.3|41747.3|3
1726104030000|2024-09-12 01:20:30|41763.2|41743.2|41767.3|41747.3|41767.3|41747.3|41762.3|41742.3|3
1726104040000|2024-09-12 01:20:40|41764.8|41744.8|41779.4|41759.4|41779.4|41759.4|41764.8|41744.8|1
1726104050000|2024-09-12 01:20:50|41779.8|41759.8|41782.3|41762.3|41782.3|41762.3|41777.8|41757.8|3
1726104060000|2024-09-12 01:21:00|41784.4|41764.4|41782.3|41762.3|41784.4|41764.4|41782.3|41762.3|4
1726104070000|2024-09-12 01:21:10|41784.8|41764.8|41782.3|41762.3|41784.8|41764.8|41782.3|41762.3|3
1726104080000|2024-09-12 01:21:20|41784.8|41764.8|41787.3|41767.3|41789.8|41769.8|41784.8|41764.8|5
1726104090000|2024-09-12 01:21:30|41785.3|41765.3|41791.5|41771.5|41791.5|41771.5|41785.3|41765.3|1
1726104100000|2024-09-12 01:21:40|41794|41774|41797.8|41777.8|41799.8|41779.8|41794|41774|2
1726104110000|2024-09-12 01:21:50|41797.3|41777.3|41792.3|41772.3|41797.3|41777.3|41792.3|41772.3|1
1726104120000|2024-09-12 01:22:00|41787.3|41767.3|41787.3|41767.3|41789.8|41769.8|41784.8|41764.8|4
1726104130000|2024-09-12 01:22:10|41789.8|41769.8|41784.8|41764.8|41789.8|41769.8|41784.8|41764.8|1
1726104140000|2024-09-12 01:22:20|41784.4|41764.4|41774.8|41754.8|41784.4|41764.4|41774.8|41754.8|6
1726104150000|2024-09-12 01:22:30|41772.3|41752.3|41772.8|41752.8|41774.8|41754.8|41772.3|41752.3|2
1726104160000|2024-09-12 01:22:40|41772.3|41752.3|41767.3|41747.3|41772.3|41752.3|41767.3|41747.3|0
1726104170000|2024-09-12 01:22:50|41764.8|41744.8|41762.3|41742.3|41764.8|41744.8|41762.3|41742.3|3
1726104180000|2024-09-12 01:23:00|41764.4|41744.4|41747.3|41727.3|41764.8|41744.8|41747.3|41727.3|3
1726104190000|2024-09-12 01:23:10|41743.2|41723.2|41727.3|41707.3|41743.2|41723.2|41727.3|41707.3|6
1726104200000|2024-09-12 01:23:20|41724.8|41704.8|41719.8|41699.8|41724.8|41704.8|41719.8|41699.8|1
1726104210000|2024-09-12 01:23:30|41714.8|41694.8|41714.8|41694.8|41714.8|41694.8|41714.8|41694.8|6
1726104220000|2024-09-12 01:23:40|41722.3|41702.3|41730.3|41710.3|41730.3|41710.3|41722.3|41702.3|14
1726104230000|2024-09-12 01:23:50|41731.9|41711.9|41729.8|41709.8|41732.3|41712.3|41729.8|41709.8|0
1726104240000|2024-09-12 01:24:00|41732.3|41712.3|41734.8|41714.8|41734.8|41714.8|41732.3|41712.3|0
1726104250000|2024-09-12 01:24:10|41732.3|41712.3|41742.4|41722.4|41744.9|41724.9|41732.3|41712.3|5
1726104260000|2024-09-12 01:24:20|41739.9|41719.9|41734.9|41714.9|41739.9|41719.9|41734.9|41714.9|2
1726104270000|2024-09-12 01:24:30|41732.4|41712.4|41732.4|41712.4|41732.4|41712.4|41727.4|41707.4|3
1726104280000|2024-09-12 01:24:40|41729.9|41709.9|41732.4|41712.4|41734.9|41714.9|41729.9|41709.9|1
1726104290000|2024-09-12 01:24:50|41729.9|41709.9|41729.9|41709.9|41732.4|41712.4|41727.4|41707.4|5
1726104300000|2024-09-12 01:25:00|41727.8|41707.8|41719.9|41699.9|41727.8|41707.8|41719.9|41699.9|24
1726104310000|2024-09-12 01:25:10|41717.8|41697.8|41709.9|41689.9|41717.8|41697.8|41709.9|41689.9|14
1726104320000|2024-09-12 01:25:20|41710.3|41690.3|41717.4|41697.4|41717.4|41697.4|41710.3|41690.3|3
1726104330000|2024-09-12 01:25:30|41719.4|41699.4|41722.4|41702.4|41722.4|41702.4|41719.4|41699.4|2
1726104340000|2024-09-12 01:25:40|41720.3|41700.3|41727.4|41707.4|41727.4|41707.4|41719.9|41699.9|13
1726104350000|2024-09-12 01:25:50|41729.4|41709.4|41732.4|41712.4|41732.4|41712.4|41727.4|41707.4|3
1726104360000|2024-09-12 01:26:00|41734.9|41714.9|41739.9|41719.9|41739.9|41719.9|41734.9|41714.9|2
1726104370000|2024-09-12 01:26:10|41737.4|41717.4|41747.4|41727.4|41747.4|41727.4|41737.4|41717.4|5
1726104380000|2024-09-12 01:26:20|41749.4|41729.4|41751.5|41731.5|41751.5|41731.5|41749.4|41729.4|1
1726104390000|2024-09-12 01:26:30|41756|41736|41772.4|41752.4|41772.4|41752.4|41756|41736|0
1726104400000|2024-09-12 01:26:40|41774.4|41754.4|41779|41759|41779|41759|41774.4|41754.4|1
1726104410000|2024-09-12 01:26:50|41779.4|41759.4|41782.4|41762.4|41782.4|41762.4|41779.4|41759.4|2
1726104420000|2024-09-12 01:27:00|41781.9|41761.9|41781.5|41761.5|41782.4|41762.4|41777.4|41757.4|1
1726104430000|2024-09-12 01:27:10|41783.5|41763.5|41779.4|41759.4|41784|41764|41779.4|41759.4|2
1726104440000|2024-09-12 01:27:20|41779.9|41759.9|41774.4|41754.4|41781.5|41761.5|41774.4|41754.4|6
1726104450000|2024-09-12 01:27:30|41774.9|41754.9|41772.4|41752.4|41774.9|41754.9|41771.9|41751.9|0
1726104460000|2024-09-12 01:27:40|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|41771.9|41751.9|1
1726104470000|2024-09-12 01:27:50|41767.4|41747.4|41759.9|41739.9|41767.4|41747.4|41759.9|41739.9|6
1726104480000|2024-09-12 01:28:00|41759.4|41739.4|41749.9|41729.9|41759.4|41739.4|41749.9|41729.9|1
1726104490000|2024-09-12 01:28:10|41749.4|41729.4|41751.5|41731.5|41751.5|41731.5|41747.4|41727.4|5
1726104500000|2024-09-12 01:28:20|41747.4|41727.4|41745.3|41725.3|41747.4|41727.4|41745.3|41725.3|1
1726104510000|2024-09-12 01:28:30|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41745.3|41725.3|0
1726104520000|2024-09-12 01:28:40|41749.4|41729.4|41747.4|41727.4|41751.9|41731.9|41747.4|41727.4|8
1726104530000|2024-09-12 01:28:50|41752.4|41732.4|41749.4|41729.4|41752.4|41732.4|41749.4|41729.4|2
1726104540000|2024-09-12 01:29:00|41751.5|41731.5|41754|41734|41754|41734|41749.9|41729.9|5
1726104550000|2024-09-12 01:29:10|41754.4|41734.4|41754|41734|41759.4|41739.4|41751.9|41731.9|6
1726104560000|2024-09-12 01:29:20|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|4
1726104570000|2024-09-12 01:29:30|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|41744|41724|2
1726104580000|2024-09-12 01:29:40|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|41746.5|41726.5|0
1726104590000|2024-09-12 01:29:50|41744.4|41724.4|41746.9|41726.9|41751.5|41731.5|41744.4|41724.4|12
1726104600000|2024-09-12 01:30:00|41749.4|41729.4|41760.6|41740.6|41760.6|41740.6|41749.4|41729.4|6
1726104610000|2024-09-12 01:30:10|41761.1|41741.1|41762.4|41742.4|41766.5|41746.5|41756.9|41736.9|15
1726104620000|2024-09-12 01:30:20|41761.9|41741.9|41752.4|41732.4|41761.9|41741.9|41752.4|41732.4|1
1726104630000|2024-09-12 01:30:30|41749.9|41729.9|41742.8|41722.8|41749.9|41729.9|41738.2|41718.2|3
1726104640000|2024-09-12 01:30:40|41740.3|41720.3|41746.5|41726.5|41746.5|41726.5|41737.8|41717.8|1
1726104650000|2024-09-12 01:30:50|41744.4|41724.4|41754.4|41734.4|41754.4|41734.4|41742.4|41722.4|3
1726104660000|2024-09-12 01:31:00|41752.4|41732.4|41781.5|41761.5|41781.5|41761.5|41752.4|41732.4|14
1726104670000|2024-09-12 01:31:10|41779.4|41759.4|41764.9|41744.9|41779.4|41759.4|41764.9|41744.9|2
1726104680000|2024-09-12 01:31:20|41764.4|41744.4|41754.9|41734.9|41764.9|41744.9|41754.9|41734.9|1
1726104690000|2024-09-12 01:31:30|41752.8|41732.8|41754.9|41734.9|41754.9|41734.9|41752.8|41732.8|1
1726104700000|2024-09-12 01:31:40|41756.9|41736.9|41749.4|41729.4|41756.9|41736.9|41749.4|41729.4|26
1726104710000|2024-09-12 01:31:50|41747.4|41727.4|41752.4|41732.4|41754.4|41734.4|41747.4|41727.4|1
1726104720000|2024-09-12 01:32:00|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41742.8|41722.8|1
1726104730000|2024-09-12 01:32:10|41747.4|41727.4|41747.4|41727.4|41751.5|41731.5|41747.4|41727.4|2
1726104740000|2024-09-12 01:32:20|41746.9|41726.9|41746.9|41726.9|41747.4|41727.4|41746.9|41726.9|1
1726104750000|2024-09-12 01:32:30|41746.5|41726.5|41742.4|41722.4|41746.9|41726.9|41742.4|41722.4|3
1726104760000|2024-09-12 01:32:40|41744.9|41724.9|41749|41729|41749|41729|41741.9|41721.9|1
1726104770000|2024-09-12 01:32:50|41746.9|41726.9|41757.4|41737.4|41757.4|41737.4|41746.9|41726.9|1
1726104780000|2024-09-12 01:33:00|41759.4|41739.4|41767.4|41747.4|41767.4|41747.4|41757.4|41737.4|3
1726104790000|2024-09-12 01:33:10|41764.9|41744.9|41762.4|41742.4|41764.9|41744.9|41762.4|41742.4|2
1726104800000|2024-09-12 01:33:20|41762.8|41742.8|41776.9|41756.9|41777.4|41757.4|41762.8|41742.8|13
1726104810000|2024-09-12 01:33:30|41777.4|41757.4|41811.5|41791.5|41811.5|41791.5|41774.9|41754.9|21
1726104820000|2024-09-12 01:33:40|41813.6|41793.6|41817.8|41797.8|41822.4|41802.4|41813.6|41793.6|29
1726104830000|2024-09-12 01:33:50|41819.9|41799.9|41816.9|41796.9|41819.9|41799.9|41812.4|41792.4|0
1726104840000|2024-09-12 01:34:00|41817.4|41797.4|41812.4|41792.4|41817.4|41797.4|41807.8|41787.8|4
1726104850000|2024-09-12 01:34:10|41814.4|41794.4|41814.4|41794.4|41817.4|41797.4|41812.4|41792.4|1
1726104860000|2024-09-12 01:34:20|41812.4|41792.4|41814.9|41794.9|41817.4|41797.4|41812.4|41792.4|0
1726104870000|2024-09-12 01:34:30|41812.8|41792.8|41812.4|41792.4|41812.8|41792.8|41810.8|41790.8|7
1726104880000|2024-09-12 01:34:40|41811.9|41791.9|41817.4|41797.4|41821.5|41801.5|41811.9|41791.9|5
1726104890000|2024-09-12 01:34:50|41814.9|41794.9|41824.9|41804.9|41824.9|41804.9|41810.8|41790.8|13
1726104900000|2024-09-12 01:35:00|41822.4|41802.4|41819.4|41799.4|41824.9|41804.9|41819.4|41799.4|3
1726104910000|2024-09-12 01:35:10|41821.5|41801.5|41822.4|41802.4|41822.8|41802.8|41821.5|41801.5|1
1726104920000|2024-09-12 01:35:20|41821.9|41801.9|41822.4|41802.4|41827.4|41807.4|41817.4|41797.4|5
1726104930000|2024-09-12 01:35:30|41824.9|41804.9|41822.4|41802.4|41824.9|41804.9|41819.9|41799.9|1
1726104940000|2024-09-12 01:35:40|41824.9|41804.9|41841.9|41821.9|41849.9|41829.9|41824.9|41804.9|20
1726104950000|2024-09-12 01:35:50|41841.5|41821.5|41846.5|41826.5|41846.5|41826.5|41838.3|41818.3|38
1726104960000|2024-09-12 01:36:00|41847.4|41827.4|41846.9|41826.9|41852.4|41832.4|41840.3|41820.3|19
1726104970000|2024-09-12 01:36:10|41849|41829|41851.5|41831.5|41853.6|41833.6|41846.9|41826.9|21
1726104980000|2024-09-12 01:36:20|41849|41829|41847.4|41827.4|41851.5|41831.5|41842.4|41822.4|5
1726104990000|2024-09-12 01:36:30|41849.4|41829.4|41844.4|41824.4|41849.4|41829.4|41842.4|41822.4|2
1726105000000|2024-09-12 01:36:40|41842.4|41822.4|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|1
1726105010000|2024-09-12 01:36:50|41844.4|41824.4|41850.6|41830.6|41850.6|41830.6|41844.4|41824.4|8
1726105020000|2024-09-12 01:37:00|41851.1|41831.1|41857|41837|41861.9|41841.9|41851.1|41831.1|9
1726105030000|2024-09-12 01:37:10|41859|41839|41867.4|41847.4|41869.5|41849.5|41859|41839|11
1726105040000|2024-09-12 01:37:20|41867.8|41847.8|41869.5|41849.5|41874|41854|41867.4|41847.4|33
1726105050000|2024-09-12 01:37:30|41869.9|41849.9|41869.5|41849.5|41869.9|41849.9|41867.4|41847.4|3
1726105060000|2024-09-12 01:37:40|41867.4|41847.4|41860.3|41840.3|41869.9|41849.9|41860.3|41840.3|4
1726105070000|2024-09-12 01:37:50|41862.4|41842.4|41857|41837|41862.4|41842.4|41856.5|41836.5|9
1726105080000|2024-09-12 01:38:00|41854.9|41834.9|41842.4|41822.4|41854.9|41834.9|41839.9|41819.9|21
1726105090000|2024-09-12 01:38:10|41844.9|41824.9|41832.4|41812.4|41844.9|41824.9|41832.4|41812.4|12
1726105100000|2024-09-12 01:38:20|41834.9|41814.9|41850.2|41830.2|41850.2|41830.2|41834.9|41814.9|108
1726105110000|2024-09-12 01:38:30|41847.7|41827.7|41835.6|41815.6|41850.2|41830.2|41835.6|41815.6|12
1726105120000|2024-09-12 01:38:40|41833.6|41813.6|41828.6|41808.6|41833.6|41813.6|41828.6|41808.6|6
1726105130000|2024-09-12 01:38:50|41831.1|41811.1|41831.1|41811.1|41836.1|41816.1|41828.6|41808.6|19
1726105140000|2024-09-12 01:39:00|41829|41809|41823.6|41803.6|41829|41809|41817|41797|6
1726105150000|2024-09-12 01:39:10|41826.1|41806.1|41828.6|41808.6|41831.1|41811.1|41823.6|41803.6|4
1726105160000|2024-09-12 01:39:20|41831.1|41811.1|41831.5|41811.5|41833.6|41813.6|41828.6|41808.6|2
1726105170000|2024-09-12 01:39:30|41834|41814|41841.1|41821.1|41841.1|41821.1|41834|41814|4
1726105180000|2024-09-12 01:39:40|41841.5|41821.5|41853.6|41833.6|41853.6|41833.6|41841.5|41821.5|1
1726105190000|2024-09-12 01:39:50|41855.6|41835.6|41856.1|41836.1|41858.1|41838.1|41855.6|41835.6|2
1726105200000|2024-09-12 01:40:00|41858.6|41838.6|41851.1|41831.1|41858.6|41838.6|41851.1|41831.1|9
1726105210000|2024-09-12 01:40:10|41848.6|41828.6|41851.1|41831.1|41853.1|41833.1|41848.6|41828.6|4
1726105220000|2024-09-12 01:40:20|41853.6|41833.6|41861.1|41841.1|41861.1|41841.1|41853.6|41833.6|13
1726105230000|2024-09-12 01:40:30|41859|41839|41853.6|41833.6|41859|41839|41851.1|41831.1|7
1726105240000|2024-09-12 01:40:40|41856.1|41836.1|41863.6|41843.6|41863.6|41843.6|41856.1|41836.1|21
1726105250000|2024-09-12 01:40:50|41866.1|41846.1|41868.6|41848.6|41868.6|41848.6|41866.1|41846.1|2
1726105260000|2024-09-12 01:41:00|41863.6|41843.6|41868.6|41848.6|41868.6|41848.6|41863.6|41843.6|4
1726105270000|2024-09-12 01:41:10|41866.1|41846.1|41866.1|41846.1|41868.6|41848.6|41866.1|41846.1|12
1726105280000|2024-09-12 01:41:20|||||||||4
1726105290000|2024-09-12 01:41:30|41863.6|41843.6|41861.1|41841.1|41866.1|41846.1|41861.1|41841.1|3
1726105300000|2024-09-12 01:41:40|41859|41839|41858.6|41838.6|41861.1|41841.1|41856.1|41836.1|7
1726105310000|2024-09-12 01:41:50|41858.2|41838.2|41856.1|41836.1|41858.6|41838.6|41856.1|41836.1|1
1726105320000|2024-09-12 01:42:00|41858.2|41838.2|41848.2|41828.2|41858.6|41838.6|41846.1|41826.1|3
1726105330000|2024-09-12 01:42:10|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41846.1|41826.1|1
1726105340000|2024-09-12 01:42:20|41856.1|41836.1|41858.6|41838.6|41860.2|41840.2|41856.1|41836.1|7
1726105350000|2024-09-12 01:42:30|41856.5|41836.5|41853.6|41833.6|41856.5|41836.5|41851.1|41831.1|2
1726105360000|2024-09-12 01:42:40|41856.1|41836.1|41861.1|41841.1|41861.1|41841.1|41856.1|41836.1|3
1726105370000|2024-09-12 01:42:50|41863.6|41843.6|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|0
1726105380000|2024-09-12 01:43:00|41865.7|41845.7|41858.6|41838.6|41866.1|41846.1|41858.6|41838.6|2
1726105390000|2024-09-12 01:43:10|41856.5|41836.5|41856.1|41836.1|41860.7|41840.7|41853.6|41833.6|1
1726105400000|2024-09-12 01:43:20|41854|41834|41856.1|41836.1|41861.1|41841.1|41851.5|41831.5|2
1726105410000|2024-09-12 01:43:30|41858.6|41838.6|41856.1|41836.1|41861.1|41841.1|41856.1|41836.1|4
1726105420000|2024-09-12 01:43:40|41858.6|41838.6|41861.1|41841.1|41863.6|41843.6|41858.6|41838.6|3
1726105430000|2024-09-12 01:43:50|41860.7|41840.7|41863.6|41843.6|41863.6|41843.6|41858.6|41838.6|9
1726105440000|2024-09-12 01:44:00|41865.7|41845.7|41854.5|41834.5|41865.7|41845.7|41854.5|41834.5|5
1726105450000|2024-09-12 01:44:10|41856.5|41836.5|41859|41839|41859|41839|41856.5|41836.5|1
1726105460000|2024-09-12 01:44:20|41861.1|41841.1|41861.1|41841.1|41863.6|41843.6|41861.1|41841.1|10
1726105470000|2024-09-12 01:44:30|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|0
1726105480000|2024-09-12 01:44:40|41861.1|41841.1|41864|41844|41864|41844|41856.1|41836.1|7
1726105490000|2024-09-12 01:44:50|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|2
1726105500000|2024-09-12 01:45:00|41856.1|41836.1|41856.1|41836.1|41856.1|41836.1|41851.1|41831.1|3
1726105510000|2024-09-12 01:45:10|41858.2|41838.2|41863.6|41843.6|41863.6|41843.6|41856.1|41836.1|0
1726105520000|2024-09-12 01:45:20|41861.1|41841.1|41866.1|41846.1|41868.6|41848.6|41861.1|41841.1|3
1726105530000|2024-09-12 01:45:30|41866.5|41846.5|41865.7|41845.7|41866.5|41846.5|41863.6|41843.6|4
1726105540000|2024-09-12 01:45:40|41866.1|41846.1|41866.5|41846.5|41866.5|41846.5|41863.6|41843.6|12
1726105550000|2024-09-12 01:45:50|41869|41849|41866.5|41846.5|41869.5|41849.5|41866.5|41846.5|0
1726105560000|2024-09-12 01:46:00|41864.5|41844.5|41861.5|41841.5|41866.5|41846.5|41861.5|41841.5|1
1726105570000|2024-09-12 01:46:10|41859|41839|41863.6|41843.6|41863.6|41843.6|41859|41839|2
1726105580000|2024-09-12 01:46:20|41865.7|41845.7|41866.1|41846.1|41868.6|41848.6|41865.7|41845.7|0
1726105590000|2024-09-12 01:46:30|41863.6|41843.6|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|6
1726105600000|2024-09-12 01:46:40|41864|41844|41866.5|41846.5|41866.5|41846.5|41864|41844|0
1726105610000|2024-09-12 01:46:50|41866.1|41846.1|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|1
1726105620000|2024-09-12 01:47:00|41861.5|41841.5|41861.1|41841.1|41863.6|41843.6|41861.1|41841.1|0
1726105630000|2024-09-12 01:47:10|41859|41839|41854|41834|41859|41839|41854|41834|1
1726105640000|2024-09-12 01:47:20|41853.6|41833.6|41846.5|41826.5|41853.6|41833.6|41844|41824|0
1726105650000|2024-09-12 01:47:30|41849|41829|41843.6|41823.6|41849|41829|41843.6|41823.6|2
1726105660000|2024-09-12 01:47:40|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|1
1726105670000|2024-09-12 01:47:50|41846.1|41826.1|41846.1|41826.1|41848.6|41828.6|41846.1|41826.1|0
1726105680000|2024-09-12 01:48:00|41848.2|41828.2|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|2
1726105690000|2024-09-12 01:48:10|41853.6|41833.6|41848.6|41828.6|41853.6|41833.6|41848.6|41828.6|0
1726105700000|2024-09-12 01:48:20|41844|41824|41844|41824|41846.5|41826.5|41842|41822|0
1726105710000|2024-09-12 01:48:30|41842|41822|41836.1|41816.1|41842|41822|41836.1|41816.1|2
1726105720000|2024-09-12 01:48:40|41836.5|41816.5|41836.1|41816.1|41838.6|41818.6|41833.6|41813.6|6
1726105730000|2024-09-12 01:48:50|41838.6|41818.6|41846.1|41826.1|41848.6|41828.6|41836.1|41816.1|8
1726105740000|2024-09-12 01:49:00|41843.6|41823.6|41838.6|41818.6|41846.1|41826.1|41838.6|41818.6|7
1726105750000|2024-09-12 01:49:10|41836.5|41816.5|41836.1|41816.1|41836.5|41816.5|41836.1|41816.1|2
1726105760000|2024-09-12 01:49:20|41833.6|41813.6|41831.1|41811.1|41836.1|41816.1|41831.1|41811.1|1
1726105770000|2024-09-12 01:49:30|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|2
1726105780000|2024-09-12 01:49:40|41831.1|41811.1|41836.1|41816.1|41836.1|41816.1|41831.1|41811.1|13
1726105790000|2024-09-12 01:49:50|41838.2|41818.2|41841.1|41821.1|41841.1|41821.1|41838.2|41818.2|4
1726105800000|2024-09-12 01:50:00|41843.2|41823.2|41836.5|41816.5|41843.2|41823.2|41836.5|41816.5|0
1726105810000|2024-09-12 01:50:10|41836.1|41816.1|41840.2|41820.2|41840.2|41820.2|41836.1|41816.1|4
1726105820000|2024-09-12 01:50:20|41840.7|41820.7|41833.6|41813.6|41840.7|41820.7|41833.6|41813.6|1
1726105830000|2024-09-12 01:50:30|41831.6|41811.6|41831.1|41811.1|41831.6|41811.6|41826.1|41806.1|7
1726105840000|2024-09-12 01:50:40|41829.1|41809.1|41831.1|41811.1|41831.1|41811.1|41826.1|41806.1|7
1726105850000|2024-09-12 01:50:50|41836.1|41816.1|41836.1|41816.1|41838.6|41818.6|41836.1|41816.1|4
1726105860000|2024-09-12 01:51:00|41833.6|41813.6|41831.6|41811.6|41836.1|41816.1|41831.6|41811.6|1
1726105870000|2024-09-12 01:51:10|41827.4|41807.4|41823.6|41803.6|41828.6|41808.6|41823.6|41803.6|0
1726105880000|2024-09-12 01:51:20|41821.6|41801.6|41811.1|41791.1|41821.6|41801.6|41811.1|41791.1|2
1726105890000|2024-09-12 01:51:30|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41811.6|41791.6|20
1726105900000|2024-09-12 01:51:40|41811.6|41791.6|41816.1|41796.1|41816.1|41796.1|41811.6|41791.6|3
1726105910000|2024-09-12 01:51:50|41813.6|41793.6|41811.6|41791.6|41816.1|41796.1|41811.6|41791.6|5
1726105920000|2024-09-12 01:52:00|41809.1|41789.1|41804.9|41784.9|41809.1|41789.1|41804.9|41784.9|4
1726105930000|2024-09-12 01:52:10|41804.1|41784.1|41799.1|41779.1|41804.1|41784.1|41799.1|41779.1|5
1726105940000|2024-09-12 01:52:20|41797|41777|41797|41777|41797|41777|41797|41777|1
1726105950000|2024-09-12 01:52:30|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41794.1|41774.1|6
1726105960000|2024-09-12 01:52:40|41794.5|41774.5|41797|41777|41799.1|41779.1|41794.1|41774.1|9
1726105970000|2024-09-12 01:52:50|41794.9|41774.9|41794.1|41774.1|41797|41777|41794.1|41774.1|6
1726105980000|2024-09-12 01:53:00|41792|41772|41801.6|41781.6|41801.6|41781.6|41791.6|41771.6|8
1726105990000|2024-09-12 01:53:10|41804.1|41784.1|41811.6|41791.6|41811.6|41791.6|41804.1|41784.1|0
1726106010000|2024-09-12 01:53:30|41809.5|41789.5|41807|41787|41809.5|41789.5|41804.9|41784.9|0
1726106020000|2024-09-12 01:53:40|41804.9|41784.9|41802.4|41782.4|41807|41787|41802.4|41782.4|1
1726106030000|2024-09-12 01:53:50|41802|41782|41797|41777|41802|41782|41797|41777|3
1726106040000|2024-09-12 01:54:00|41799.5|41779.5|41801.6|41781.6|41803.6|41783.6|41799.5|41779.5|1
1726106050000|2024-09-12 01:54:10|41805.7|41785.7|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|0
1726106060000|2024-09-12 01:54:20|41808.6|41788.6|41809.9|41789.9|41812|41792|41808.6|41788.6|2
1726106070000|2024-09-12 01:54:30|41809.5|41789.5|41811.6|41791.6|41811.6|41791.6|41807.4|41787.4|0
1726106080000|2024-09-12 01:54:40|41809.1|41789.1|41811.6|41791.6|41813.6|41793.6|41809.1|41789.1|0
1726106090000|2024-09-12 01:54:50|41809.5|41789.5|41812|41792|41812|41792|41807|41787|6
1726106100000|2024-09-12 01:55:00|41809.1|41789.1|41801.6|41781.6|41809.1|41789.1|41801.6|41781.6|8
1726106110000|2024-09-12 01:55:10|41797|41777|41797|41777|41797|41777|41797|41777|3
1726106120000|2024-09-12 01:55:20|41801.1|41781.1|41801.6|41781.6|41803.6|41783.6|41801.1|41781.1|5
1726106130000|2024-09-12 01:55:30|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41801.6|41781.6|0
1726106140000|2024-09-12 01:55:40|41801.6|41781.6|41801.6|41781.6|41804.1|41784.1|41801.6|41781.6|0
1726106150000|2024-09-12 01:55:50|41799.5|41779.5|41799.1|41779.1|41801.6|41781.6|41799.1|41779.1|12
1726106160000|2024-09-12 01:56:00|41798.6|41778.6|41801.1|41781.1|41803.2|41783.2|41796.1|41776.1|2
1726106170000|2024-09-12 01:56:10|41801.6|41781.6|41809.1|41789.1|41809.1|41789.1|41801.1|41781.1|4
1726106180000|2024-09-12 01:56:20|41811.1|41791.1|41812|41792|41816.1|41796.1|41811.1|41791.1|7
1726106190000|2024-09-12 01:56:30|41814.1|41794.1|41811.6|41791.6|41814.1|41794.1|41811.1|41791.1|7
1726106200000|2024-09-12 01:56:40|41813.6|41793.6|41809.1|41789.1|41814.1|41794.1|41809.1|41789.1|5
1726106210000|2024-09-12 01:56:50|41807|41787|41806.1|41786.1|41807|41787|41804.1|41784.1|0
1726106220000|2024-09-12 01:57:00|41806.6|41786.6|41796.6|41776.6|41806.6|41786.6|41796.6|41776.6|6
1726106230000|2024-09-12 01:57:10|41794.5|41774.5|41794.1|41774.1|41794.5|41774.5|41789.1|41769.1|3
1726106240000|2024-09-12 01:57:20|41796.1|41776.1|41791.1|41771.1|41796.1|41776.1|41789.1|41769.1|7
1726106250000|2024-09-12 01:57:30|41791.6|41771.6|41792|41772|41794.1|41774.1|41789.1|41769.1|1
1726106260000|2024-09-12 01:57:40|41794.1|41774.1|41791.6|41771.6|41794.1|41774.1|41791.1|41771.1|3
1726106270000|2024-09-12 01:57:50|41791.1|41771.1|41787|41767|41791.1|41771.1|41787|41767|1
1726106280000|2024-09-12 01:58:00|41789.1|41769.1|41791.6|41771.6|41791.6|41771.6|41784.1|41764.1|2
1726106290000|2024-09-12 01:58:10|41793.6|41773.6|41806.1|41786.1|41806.1|41786.1|41793.6|41773.6|0
1726106300000|2024-09-12 01:58:20|41808.2|41788.2|41808.2|41788.2|41808.6|41788.6|41806.1|41786.1|1
1726106310000|2024-09-12 01:58:30|41806.1|41786.1|41806.6|41786.6|41807|41787|41804.5|41784.5|5
1726106320000|2024-09-12 01:58:40|41804.5|41784.5|41799.1|41779.1|41804.5|41784.5|41799.1|41779.1|0
1726106330000|2024-09-12 01:58:50|41799.5|41779.5|41806.6|41786.6|41806.6|41786.6|41799.5|41779.5|0
1726106340000|2024-09-12 01:59:00|41804.1|41784.1|41801.6|41781.6|41804.1|41784.1|41801.6|41781.6|0
1726106350000|2024-09-12 01:59:10|41799.5|41779.5|41793.6|41773.6|41799.5|41779.5|41793.6|41773.6|1
1726106370000|2024-09-12 01:59:30|41791.6|41771.6|41792|41772|41798.6|41778.6|41791.6|41771.6|5
1726106380000|2024-09-12 01:59:40|41794.1|41774.1|41789.1|41769.1|41796.6|41776.6|41789.1|41769.1|1
1726106390000|2024-09-12 01:59:50|41791.6|41771.6|41791.6|41771.6|41793.6|41773.6|41789.1|41769.1|7
1726106400000|2024-09-12 02:00:00|41789.1|41769.1|41796.6|41776.6|41799.1|41779.1|41789.1|41769.1|23
1726106410000|2024-09-12 02:00:10|41794.5|41774.5|41784.1|41764.1|41794.5|41774.5|41784.1|41764.1|11
1726106420000|2024-09-12 02:00:20|41783.6|41763.6|41786.6|41766.6|41788.6|41768.6|41783.6|41763.6|6
1726106430000|2024-09-12 02:00:30|41784.5|41764.5|41781.6|41761.6|41784.5|41764.5|41781.6|41761.6|5
1726106440000|2024-09-12 02:00:40|41779.5|41759.5|41784.1|41764.1|41784.1|41764.1|41774.1|41754.1|20
1726106450000|2024-09-12 02:00:50|41786.6|41766.6|41790.7|41770.7|41790.7|41770.7|41786.6|41766.6|1
1726106460000|2024-09-12 02:01:00|41791.6|41771.6|41794.1|41774.1|41794.1|41774.1|41786.6|41766.6|3
1726106470000|2024-09-12 02:01:10|41791.6|41771.6|41786.6|41766.6|41791.6|41771.6|41786.1|41766.1|5
1726106480000|2024-09-12 02:01:20|41784.5|41764.5|41781.1|41761.1|41786.1|41766.1|41781.1|41761.1|2
1726106490000|2024-09-12 02:01:30|41779.1|41759.1|41773.6|41753.6|41779.1|41759.1|41772|41752|15
1726106500000|2024-09-12 02:01:40|41771.6|41751.6|41759.1|41739.1|41771.6|41751.6|41759.1|41739.1|12
1726106510000|2024-09-12 02:01:50|41758.6|41738.6|41758.6|41738.6|41758.6|41738.6|41751.6|41731.6|4
1726106520000|2024-09-12 02:02:00|41761.1|41741.1|41767.8|41747.8|41767.8|41747.8|41760.7|41740.7|2
1726106530000|2024-09-12 02:02:10|41768.2|41748.2|41770.7|41750.7|41770.7|41750.7|41768.2|41748.2|2
1726106540000|2024-09-12 02:02:20|41768.6|41748.6|41775.7|41755.7|41775.7|41755.7|41768.6|41748.6|10
1726106550000|2024-09-12 02:02:30|41771.6|41751.6|41771.1|41751.1|41771.6|41751.6|41771.1|41751.1|1
1726106560000|2024-09-12 02:02:40|41771.6|41751.6|41766.1|41746.1|41771.6|41751.6|41761.6|41741.6|2
1726106570000|2024-09-12 02:02:50|41765.7|41745.7|41754.1|41734.1|41766.1|41746.1|41754.1|41734.1|3
1726106580000|2024-09-12 02:03:00|41752|41732|41746.6|41726.6|41754.1|41734.1|41746.6|41726.6|4
1726106590000|2024-09-12 02:03:10|41744.1|41724.1|41739.1|41719.1|41744.1|41724.1|41739.1|41719.1|6
1726106600000|2024-09-12 02:03:20|41737|41717|41736.6|41716.6|41741.6|41721.6|41736.6|41716.6|0
1726106610000|2024-09-12 02:03:30|41734.5|41714.5|41734.1|41714.1|41734.5|41714.5|41734.1|41714.1|1
1726106620000|2024-09-12 02:03:40|41731.6|41711.6|41727|41707|41731.6|41711.6|41727|41707|8
1726106630000|2024-09-12 02:03:50|41724.5|41704.5|41741.6|41721.6|41742|41722|41722|41702|12
1726106640000|2024-09-12 02:04:00|41739.5|41719.5|41741.2|41721.2|41741.6|41721.6|41736.6|41716.6|4
1726106650000|2024-09-12 02:04:10|41741.6|41721.6|41744.1|41724.1|41744.1|41724.1|41736.6|41716.6|3
1726106660000|2024-09-12 02:04:20|41743.7|41723.7|41743.7|41723.7|41748.7|41728.7|41741.6|41721.6|13
1726106670000|2024-09-12 02:04:30|41741.6|41721.6|41739.1|41719.1|41741.6|41721.6|41739.1|41719.1|0
1726106680000|2024-09-12 02:04:40|41741.6|41721.6|41739.1|41719.1|41741.6|41721.6|41736.6|41716.6|1
1726106690000|2024-09-12 02:04:50|41736.6|41716.6|41744.1|41724.1|41746.2|41726.2|41736.6|41716.6|0
1726106700000|2024-09-12 02:05:00|41742|41722|41729.1|41709.1|41742|41722|41729.1|41709.1|4
1726106710000|2024-09-12 02:05:10|41726.6|41706.6|41731.2|41711.2|41731.2|41711.2|41726.6|41706.6|1
1726106720000|2024-09-12 02:05:20|41726.6|41706.6|41714.1|41694.1|41726.6|41706.6|41714.1|41694.1|6
1726106730000|2024-09-12 02:05:30|41712|41692|41706.6|41686.6|41712|41692|41706.6|41686.6|8
1726106740000|2024-09-12 02:05:40|41708.7|41688.7|41706.6|41686.6|41709.1|41689.1|41706.6|41686.6|4
1726106750000|2024-09-12 02:05:50|41704.1|41684.1|41706.6|41686.6|41706.6|41686.6|41704.1|41684.1|7
1726106760000|2024-09-12 02:06:00|41708.7|41688.7|41709.1|41689.1|41718.2|41698.2|41708.7|41688.7|1
1726106770000|2024-09-12 02:06:10|41708.7|41688.7|41699.1|41679.1|41708.7|41688.7|41696.6|41676.6|7
1726106780000|2024-09-12 02:06:20|41701.2|41681.2|41696.2|41676.2|41701.2|41681.2|41696.2|41676.2|6
1726106790000|2024-09-12 02:06:30|41698.2|41678.2|41698.7|41678.7|41698.7|41678.7|41696.2|41676.2|12
1726106800000|2024-09-12 02:06:40|41703.7|41683.7|41713.2|41693.2|41713.2|41693.2|41703.7|41683.7|10
1726106810000|2024-09-12 02:06:50|41711.2|41691.2|41716.6|41696.6|41716.6|41696.6|41711.2|41691.2|1
1726106820000|2024-09-12 02:07:00|41717|41697|41721.6|41701.6|41721.6|41701.6|41717|41697|11
1726106830000|2024-09-12 02:07:10|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|1
1726106840000|2024-09-12 02:07:20|41726.2|41706.2|41731.2|41711.2|41731.2|41711.2|41726.2|41706.2|4
1726106850000|2024-09-12 02:07:30|41731.6|41711.6|41731.6|41711.6|41732|41712|41729.1|41709.1|6
1726106860000|2024-09-12 02:07:40|41732|41712|41736.2|41716.2|41736.2|41716.2|41732|41712|0
1726106870000|2024-09-12 02:07:50|41738.2|41718.2|41730.7|41710.7|41738.2|41718.2|41730.7|41710.7|7
1726106880000|2024-09-12 02:08:00|41728.2|41708.2|41711.6|41691.6|41728.2|41708.2|41709.5|41689.5|10
1726106890000|2024-09-12 02:08:10|41713.7|41693.7|41715.7|41695.7|41715.7|41695.7|41713.7|41693.7|4
1726106910000|2024-09-12 02:08:30|41718.7|41698.7|41718.7|41698.7|41722.8|41702.8|41718.7|41698.7|4
1726106920000|2024-09-12 02:08:40|41716.6|41696.6|41723.7|41703.7|41723.7|41703.7|41716.6|41696.6|3
1726106930000|2024-09-12 02:08:50|41725.7|41705.7|41721.2|41701.2|41725.7|41705.7|41721.2|41701.2|0
1726106940000|2024-09-12 02:09:00|41720.7|41700.7|41716.6|41696.6|41720.7|41700.7|41716.6|41696.6|4
1726106950000|2024-09-12 02:09:10|41716.2|41696.2|41716.6|41696.6|41720.7|41700.7|41716.2|41696.2|3
1726106960000|2024-09-12 02:09:20|41714.1|41694.1|41713.7|41693.7|41714.1|41694.1|41713.7|41693.7|0
1726106970000|2024-09-12 02:09:30|41711.2|41691.2|41709.1|41689.1|41711.2|41691.2|41709.1|41689.1|1
1726106980000|2024-09-12 02:09:40|41708.7|41688.7|41706.2|41686.2|41708.7|41688.7|41703.7|41683.7|6
1726106990000|2024-09-12 02:09:50|41703.7|41683.7|41711.2|41691.2|41713.2|41693.2|41703.7|41683.7|2
1726107000000|2024-09-12 02:10:00|41713.2|41693.2|41713.7|41693.7|41713.7|41693.7|41711.2|41691.2|1
1726107010000|2024-09-12 02:10:10|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41708.7|41688.7|4
1726107020000|2024-09-12 02:10:20|41714.1|41694.1|41713.7|41693.7|41718.2|41698.2|41711.6|41691.6|3
1726107030000|2024-09-12 02:10:30|41711.6|41691.6|41716.2|41696.2|41718.2|41698.2|41711.6|41691.6|20
1726107040000|2024-09-12 02:10:40|41715.7|41695.7|41720.3|41700.3|41720.3|41700.3|41713.7|41693.7|22
1726107050000|2024-09-12 02:10:50|41724.4|41704.4|41728.2|41708.2|41728.7|41708.7|41723.2|41703.2|2
1726107060000|2024-09-12 02:11:00|41727.8|41707.8|41718.2|41698.2|41727.8|41707.8|41718.2|41698.2|5
1726107070000|2024-09-12 02:11:10|41717.8|41697.8|41715.3|41695.3|41718.2|41698.2|41713.2|41693.2|0
1726107080000|2024-09-12 02:11:20|41711.2|41691.2|41710.3|41690.3|41715.3|41695.3|41708.7|41688.7|3
1726107090000|2024-09-12 02:11:30|41708.2|41688.2|41713.2|41693.2|41713.2|41693.2|41708.2|41688.2|2
1726107100000|2024-09-12 02:11:40|41710.7|41690.7|41713.2|41693.2|41713.2|41693.2|41710.7|41690.7|1
1726107110000|2024-09-12 02:11:50|41712.8|41692.8|41705.7|41685.7|41712.8|41692.8|41705.7|41685.7|2
1726107120000|2024-09-12 02:12:00|41703.7|41683.7|41705.7|41685.7|41705.7|41685.7|41703.2|41683.2|6
1726107130000|2024-09-12 02:12:10|41707.8|41687.8|41709.9|41689.9|41709.9|41689.9|41705.7|41685.7|0
1726107140000|2024-09-12 02:12:20|41710.3|41690.3|41710.7|41690.7|41710.7|41690.7|41710.3|41690.3|0
1726107150000|2024-09-12 02:12:30|41710.3|41690.3|41707.8|41687.8|41710.3|41690.3|41707.8|41687.8|4
1726107160000|2024-09-12 02:12:40|41703.7|41683.7|41706.2|41686.2|41706.2|41686.2|41703.7|41683.7|0
1726107170000|2024-09-12 02:12:50|41708.2|41688.2|41710.3|41690.3|41710.3|41690.3|41705.3|41685.3|0
1726107180000|2024-09-12 02:13:00|41710.7|41690.7|41714.9|41694.9|41714.9|41694.9|41710.3|41690.3|0
1726107190000|2024-09-12 02:13:10|41710.7|41690.7|41701.6|41681.6|41710.7|41690.7|41701.6|41681.6|1
1726107200000|2024-09-12 02:13:20|41703.7|41683.7|41701.2|41681.2|41703.7|41683.7|41698.7|41678.7|1
1726107210000|2024-09-12 02:13:30|41703.2|41683.2|41704.1|41684.1|41706.2|41686.2|41703.2|41683.2|2
1726107220000|2024-09-12 02:13:40|41703.7|41683.7|41704.1|41684.1|41704.1|41684.1|41703.7|41683.7|0
1726107230000|2024-09-12 02:13:50|41706.2|41686.2|41708.7|41688.7|41708.7|41688.7|41706.2|41686.2|2
1726107240000|2024-09-12 02:14:00|41710.7|41690.7|41715.7|41695.7|41718.2|41698.2|41710.7|41690.7|5
1726107250000|2024-09-12 02:14:10|41711.6|41691.6|41716.2|41696.2|41716.2|41696.2|41711.6|41691.6|0
1726107260000|2024-09-12 02:14:20|41714.1|41694.1|41711.6|41691.6|41716.2|41696.2|41711.6|41691.6|0
1726107270000|2024-09-12 02:14:30|41714.1|41694.1|41714.1|41694.1|41716.2|41696.2|41712.1|41692.1|1
1726107280000|2024-09-12 02:14:40|41712.1|41692.1|41712.1|41692.1|41714.1|41694.1|41711.2|41691.2|0
1726107290000|2024-09-12 02:14:50|41711.2|41691.2|41709.1|41689.1|41714.1|41694.1|41709.1|41689.1|1
1726107300000|2024-09-12 02:15:00|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|3
1726107310000|2024-09-12 02:15:10|41712.1|41692.1|41711.2|41691.2|41712.1|41692.1|41709.1|41689.1|2
1726107320000|2024-09-12 02:15:20|41709.1|41689.1|41712.1|41692.1|41712.1|41692.1|41707.1|41687.1|0
1726107330000|2024-09-12 02:15:30|41714.1|41694.1|41711.2|41691.2|41714.1|41694.1|41711.2|41691.2|0
1726107340000|2024-09-12 02:15:40|41712.1|41692.1|41711.2|41691.2|41712.1|41692.1|41709.1|41689.1|0
1726107350000|2024-09-12 02:15:50|41712.1|41692.1|41714.1|41694.1|41714.1|41694.1|41712.1|41692.1|0
1726107360000|2024-09-12 02:16:00|||||||||4
1726107370000|2024-09-12 02:16:10|41713.7|41693.7|41716.6|41696.6|41716.6|41696.6|41712.1|41692.1|0
1726107380000|2024-09-12 02:16:20|41719.1|41699.1|41721.2|41701.2|41721.2|41701.2|41719.1|41699.1|0
1726107390000|2024-09-12 02:16:30|41721.6|41701.6|41722.1|41702.1|41724.1|41704.1|41721.6|41701.6|0
1726107400000|2024-09-12 02:16:40|41721.6|41701.6|41721.2|41701.2|41721.6|41701.6|41721.2|41701.2|0
1726107410000|2024-09-12 02:16:50|41719.1|41699.1|41721.2|41701.2|41721.2|41701.2|41719.1|41699.1|0
1726107420000|2024-09-12 02:17:00|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|41717.1|41697.1|0
1726107430000|2024-09-12 02:17:10|||||||||2
1726107440000|2024-09-12 02:17:20|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|41721.6|41701.6|2
1726107450000|2024-09-12 02:17:30|41719.6|41699.6|41717.1|41697.1|41721.2|41701.2|41717.1|41697.1|1
1726107460000|2024-09-12 02:17:40|41719.1|41699.1|41716.6|41696.6|41721.2|41701.2|41716.6|41696.6|0
1726107480000|2024-09-12 02:18:00|41717.1|41697.1|41721.2|41701.2|41721.2|41701.2|41717.1|41697.1|1
1726107490000|2024-09-12 02:18:10|41725.3|41705.3|41725.8|41705.8|41725.8|41705.8|41725.3|41705.3|0
1726107500000|2024-09-12 02:18:20|41723.7|41703.7|41724.1|41704.1|41726.6|41706.6|41722.1|41702.1|0
1726107510000|2024-09-12 02:18:30|41722.1|41702.1|41719.6|41699.6|41722.1|41702.1|41719.6|41699.6|1
1726107520000|2024-09-12 02:18:40|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|1
1726107530000|2024-09-12 02:18:50|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|41722.1|41702.1|0
1726107540000|2024-09-12 02:19:00|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|41722.1|41702.1|0
1726107550000|2024-09-12 02:19:10|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|41722.1|41702.1|2
1726107560000|2024-09-12 02:19:20|41726.2|41706.2|41729.1|41709.1|41729.1|41709.1|41724.1|41704.1|1
1726107570000|2024-09-12 02:19:30|41731.2|41711.2|41731.6|41711.6|41731.6|41711.6|41729.6|41709.6|0
1726107580000|2024-09-12 02:19:40|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|41732.1|41712.1|1
1726107590000|2024-09-12 02:19:50|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|1
1726107610000|2024-09-12 02:20:10|41736.6|41716.6|41739.6|41719.6|41739.6|41719.6|41736.6|41716.6|6
1726107620000|2024-09-12 02:20:20|41741.6|41721.6|41742.5|41722.5|41742.5|41722.5|41741.6|41721.6|0
1726107630000|2024-09-12 02:20:30|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|0
1726107640000|2024-09-12 02:20:40|41742.5|41722.5|41740|41720|41745|41725|41740|41720|0
1726107650000|2024-09-12 02:20:50|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41738|41718|0
1726107660000|2024-09-12 02:21:00|41742.5|41722.5|41740|41720|41742.5|41722.5|41740|41720|1
1726107670000|2024-09-12 02:21:10|41742.1|41722.1|41744.1|41724.1|41744.1|41724.1|41742.1|41722.1|0
1726107680000|2024-09-12 02:21:20|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|1
1726107700000|2024-09-12 02:21:40|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|41742.1|41722.1|1
1726107710000|2024-09-12 02:21:50|41742.1|41722.1|41742.1|41722.1|41744.1|41724.1|41742.1|41722.1|2
1726107720000|2024-09-12 02:22:00|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|0
1726107730000|2024-09-12 02:22:10|41744.6|41724.6|41747.1|41727.1|41747.1|41727.1|41744.6|41724.6|2
1726107740000|2024-09-12 02:22:20|41746.6|41726.6|41746.6|41726.6|41746.6|41726.6|41746.6|41726.6|2
1726107750000|2024-09-12 02:22:30|41747.1|41727.1|41744.1|41724.1|41747.1|41727.1|41744.1|41724.1|1
1726107760000|2024-09-12 02:22:40|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|0
1726107770000|2024-09-12 02:22:50|41744.1|41724.1|41744.1|41724.1|41744.1|41724.1|41742.1|41722.1|0
1726107780000|2024-09-12 02:23:00|41742.1|41722.1|41747.1|41727.1|41749.1|41729.1|41742.1|41722.1|2
1726107790000|2024-09-12 02:23:10|41749.1|41729.1|41744.1|41724.1|41749.1|41729.1|41744.1|41724.1|2
1726107800000|2024-09-12 02:23:20|41744.6|41724.6|41747.1|41727.1|41747.1|41727.1|41744.6|41724.6|2
1726107810000|2024-09-12 02:23:30|||||||||1
1726107820000|2024-09-12 02:23:40|41749.6|41729.6|41752.1|41732.1|41752.1|41732.1|41747.1|41727.1|2
1726107830000|2024-09-12 02:23:50|41751.2|41731.2|41747.1|41727.1|41751.2|41731.2|41747.1|41727.1|1
1726107840000|2024-09-12 02:24:00|41749.1|41729.1|41751.2|41731.2|41751.2|41731.2|41749.1|41729.1|0
1726107850000|2024-09-12 02:24:10|41751.6|41731.6|41751.6|41731.6|41751.6|41731.6|41747.5|41727.5|0
1726107860000|2024-09-12 02:24:20|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|0
1726107870000|2024-09-12 02:24:30|41749.6|41729.6|41751.6|41731.6|41751.6|41731.6|41749.6|41729.6|0
1726107880000|2024-09-12 02:24:40|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|2
1726107890000|2024-09-12 02:24:50|41754.1|41734.1|41756.2|41736.2|41756.2|41736.2|41752.1|41732.1|0
1726107900000|2024-09-12 02:25:00|41756.6|41736.6|41764.2|41744.2|41766.2|41746.2|41756.6|41736.6|20
1726107910000|2024-09-12 02:25:10|41766.2|41746.2|41764.2|41744.2|41766.7|41746.7|41764.2|41744.2|3
1726107920000|2024-09-12 02:25:20|41762.1|41742.1|41764.2|41744.2|41764.2|41744.2|41762.1|41742.1|1
1726107930000|2024-09-12 02:25:30|41762.1|41742.1|41760|41740|41762.1|41742.1|41759.6|41739.6|5
1726107940000|2024-09-12 02:25:40|41758|41738|41758|41738|41758|41738|41758|41738|0
1726107950000|2024-09-12 02:25:50|41757.1|41737.1|41755|41735|41757.1|41737.1|41755|41735|0
1726107960000|2024-09-12 02:26:00|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|41757.1|41737.1|1
1726107970000|2024-09-12 02:26:10|41755|41735|41754.6|41734.6|41757.5|41737.5|41754.6|41734.6|2
1726107980000|2024-09-12 02:26:20|41752.5|41732.5|41757.5|41737.5|41757.5|41737.5|41752.5|41732.5|1
1726107990000|2024-09-12 02:26:30|41754.6|41734.6|41754.6|41734.6|41756.7|41736.7|41754.6|41734.6|0
1726108030000|2024-09-12 02:27:10|41752.5|41732.5|41752.1|41732.1|41752.5|41732.5|41749.6|41729.6|1
1726108040000|2024-09-12 02:27:20|41754.6|41734.6|41756.7|41736.7|41756.7|41736.7|41752.5|41732.5|1
1726108050000|2024-09-12 02:27:30|41754.6|41734.6|41752.5|41732.5|41754.6|41734.6|41752.5|41732.5|0
1726108060000|2024-09-12 02:27:40|41754.6|41734.6|41754.6|41734.6|41756.7|41736.7|41752.5|41732.5|0
1726108070000|2024-09-12 02:27:50|41752.5|41732.5|41751.7|41731.7|41752.5|41732.5|41751.7|41731.7|1
1726108080000|2024-09-12 02:28:00|41753.7|41733.7|41754.2|41734.2|41754.2|41734.2|41753.7|41733.7|2
1726108090000|2024-09-12 02:28:10|41754.6|41734.6|41754.2|41734.2|41754.6|41734.6|41751.7|41731.7|4
1726108100000|2024-09-12 02:28:20|41753.7|41733.7|41753.7|41733.7|41753.7|41733.7|41751.7|41731.7|2
1726108120000|2024-09-12 02:28:40|41755.8|41735.8|41756.2|41736.2|41756.2|41736.2|41753.7|41733.7|0
1726108130000|2024-09-12 02:28:50|41754.2|41734.2|41756.2|41736.2|41756.2|41736.2|41754.2|41734.2|1
1726108140000|2024-09-12 02:29:00|41756.7|41736.7|41759.2|41739.2|41759.2|41739.2|41754.2|41734.2|1
1726108150000|2024-09-12 02:29:10|||||||||1
1726108170000|2024-09-12 02:29:30|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|41761.2|41741.2|0
1726108180000|2024-09-12 02:29:40|41763.7|41743.7|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|3
1726108190000|2024-09-12 02:29:50|41769.2|41749.2|41771.7|41751.7|41774.2|41754.2|41769.2|41749.2|6
1726108200000|2024-09-12 02:30:00|41773.7|41753.7|41754.2|41734.2|41781.7|41761.7|41754.2|41734.2|32
1726108210000|2024-09-12 02:30:10|41752.1|41732.1|41741.2|41721.2|41752.1|41732.1|41738.7|41718.7|5
1726108220000|2024-09-12 02:30:20|41738.7|41718.7|41738.7|41718.7|41739.2|41719.2|41738.7|41718.7|7
1726108230000|2024-09-12 02:30:30|41739.2|41719.2|41736.2|41716.2|41741.2|41721.2|41736.2|41716.2|13
1726108240000|2024-09-12 02:30:40|41734.2|41714.2|41739.2|41719.2|41741.2|41721.2|41733.7|41713.7|4
1726108250000|2024-09-12 02:30:50|41738.7|41718.7|41741.7|41721.7|41746.2|41726.2|41738.7|41718.7|6
1726108260000|2024-09-12 02:31:00|41744.2|41724.2|41746.7|41726.7|41749.2|41729.2|41744.2|41724.2|4
1726108270000|2024-09-12 02:31:10|41749.2|41729.2|41738.7|41718.7|41749.2|41729.2|41736.2|41716.2|6
1726108280000|2024-09-12 02:31:20|41736.2|41716.2|41740.8|41720.8|41741.2|41721.2|41736.2|41716.2|1
1726108290000|2024-09-12 02:31:30|41741.2|41721.2|41738.7|41718.7|41741.2|41721.2|41735.8|41715.8|10
1726108300000|2024-09-12 02:31:40|41741.2|41721.2|41751.2|41731.2|41751.2|41731.2|41741.2|41721.2|5
1726108310000|2024-09-12 02:31:50|41747.1|41727.1|41746.2|41726.2|41749.2|41729.2|41746.2|41726.2|1
1726108320000|2024-09-12 02:32:00|41746.7|41726.7|41750.8|41730.8|41751.2|41731.2|41746.7|41726.7|4
1726108330000|2024-09-12 02:32:10|41749.2|41729.2|41751.2|41731.2|41753.7|41733.7|41746.7|41726.7|6
1726108340000|2024-09-12 02:32:20|41751.7|41731.7|41741.7|41721.7|41751.7|41731.7|41741.7|41721.7|2
1726108350000|2024-09-12 02:32:30|41741.2|41721.2|41743.7|41723.7|41743.7|41723.7|41738.7|41718.7|3
1726108360000|2024-09-12 02:32:40|41741.7|41721.7|41744.2|41724.2|41744.2|41724.2|41741.7|41721.7|1
1726108370000|2024-09-12 02:32:50|41746.2|41726.2|41754.2|41734.2|41754.2|41734.2|41744.2|41724.2|6
1726108380000|2024-09-12 02:33:00|41759.2|41739.2|41756.7|41736.7|41761.7|41741.7|41756.7|41736.7|0
1726108390000|2024-09-12 02:33:10|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|0
1726108400000|2024-09-12 02:33:20|41757.1|41737.1|41756.7|41736.7|41757.1|41737.1|41756.7|41736.7|1
1726108410000|2024-09-12 02:33:30|41754.6|41734.6|41754.2|41734.2|41754.6|41734.6|41754.2|41734.2|0
1726108420000|2024-09-12 02:33:40|41756.7|41736.7|41759.2|41739.2|41759.2|41739.2|41754.2|41734.2|5
1726108430000|2024-09-12 02:33:50|41761.2|41741.2|41760.8|41740.8|41761.2|41741.2|41756.2|41736.2|0
1726108440000|2024-09-12 02:34:00|41758.7|41738.7|41747.1|41727.1|41758.7|41738.7|41747.1|41727.1|19
1726108450000|2024-09-12 02:34:10|41749.6|41729.6|41757.1|41737.1|41757.1|41737.1|41749.6|41729.6|0
1726108460000|2024-09-12 02:34:20|41754.6|41734.6|41759.6|41739.6|41761.7|41741.7|41754.6|41734.6|2
1726108470000|2024-09-12 02:34:30|41760.1|41740.1|41762.1|41742.1|41762.1|41742.1|41760.1|41740.1|0
1726108480000|2024-09-12 02:34:40|41759.6|41739.6|41762.1|41742.1|41762.1|41742.1|41759.6|41739.6|0
1726108490000|2024-09-12 02:34:50|41764.2|41744.2|41764.6|41744.6|41764.6|41744.6|41764.2|41744.2|0
1726108500000|2024-09-12 02:35:00|41762.1|41742.1|41759.6|41739.6|41762.1|41742.1|41757.1|41737.1|5
1726108510000|2024-09-12 02:35:10|41761.7|41741.7|41757.1|41737.1|41761.7|41741.7|41757.1|41737.1|1
1726108520000|2024-09-12 02:35:20|41755.1|41735.1|41751.7|41731.7|41755.1|41735.1|41751.7|41731.7|1
1726108530000|2024-09-12 02:35:30|41752.1|41732.1|41756.7|41736.7|41756.7|41736.7|41752.1|41732.1|0
1726108540000|2024-09-12 02:35:40|41757.1|41737.1|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|0
1726108550000|2024-09-12 02:35:50|41757.1|41737.1|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|0
1726108560000|2024-09-12 02:36:00|41755.1|41735.1|41759.6|41739.6|41761.7|41741.7|41755.1|41735.1|2
1726108570000|2024-09-12 02:36:10|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|0
1726108580000|2024-09-12 02:36:20|41758|41738|41757.1|41737.1|41759.6|41739.6|41757.1|41737.1|0
1726108590000|2024-09-12 02:36:30|41759.6|41739.6|41757.6|41737.6|41759.6|41739.6|41757.6|41737.6|2
1726108600000|2024-09-12 02:36:40|41759.2|41739.2|41762.6|41742.6|41766.7|41746.7|41759.2|41739.2|0
1726108610000|2024-09-12 02:36:50|41763|41743|41759.6|41739.6|41767.1|41747.1|41759.6|41739.6|3
1726108620000|2024-09-12 02:37:00|41757.6|41737.6|41747.1|41727.1|41757.6|41737.6|41747.1|41727.1|3
1726108630000|2024-09-12 02:37:10|41749.6|41729.6|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|0
1726108640000|2024-09-12 02:37:20|41744.6|41724.6|41742.1|41722.1|41747.1|41727.1|41742.1|41722.1|0
1726108650000|2024-09-12 02:37:30|41744.2|41724.2|41739.6|41719.6|41744.2|41724.2|41739.6|41719.6|1
1726108660000|2024-09-12 02:37:40|41740.1|41720.1|41744.6|41724.6|41744.6|41724.6|41740.1|41720.1|2
1726108670000|2024-09-12 02:37:50|41746.7|41726.7|41747.1|41727.1|41747.1|41727.1|41746.7|41726.7|2
1726108680000|2024-09-12 02:38:00|41749.6|41729.6|41749.6|41729.6|41752.1|41732.1|41749.6|41729.6|2
1726108690000|2024-09-12 02:38:10|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|0
1726108700000|2024-09-12 02:38:20|41749.6|41729.6|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|0
1726108710000|2024-09-12 02:38:30|41744.6|41724.6|41744.6|41724.6|41747.1|41727.1|41742.1|41722.1|3
1726108720000|2024-09-12 02:38:40|41742.6|41722.6|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1726108730000|2024-09-12 02:38:50|41742.1|41722.1|41742.6|41722.6|41747.1|41727.1|41742.1|41722.1|1
1726108740000|2024-09-12 02:39:00|41742.1|41722.1|41747.1|41727.1|41747.1|41727.1|41742.1|41722.1|0
1726108750000|2024-09-12 02:39:10|41745.1|41725.1|41744.6|41724.6|41745.1|41725.1|41742.6|41722.6|0
1726108760000|2024-09-12 02:39:20|41742.6|41722.6|41742.1|41722.1|41742.6|41722.6|41739.6|41719.6|0
1726108770000|2024-09-12 02:39:30|41739.6|41719.6|41742.6|41722.6|41744.6|41724.6|41739.6|41719.6|1
1726108780000|2024-09-12 02:39:40|41742.1|41722.1|41745.1|41725.1|41747.1|41727.1|41742.1|41722.1|1
1726108790000|2024-09-12 02:39:50|41744.6|41724.6|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1726108800000|2024-09-12 02:40:00|41742.6|41722.6|41742.1|41722.1|41742.6|41722.6|41742.1|41722.1|0
1726108810000|2024-09-12 02:40:10|41739.6|41719.6|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|5
1726108820000|2024-09-12 02:40:20|41739.6|41719.6|41739.6|41719.6|41742.1|41722.1|41737.1|41717.1|0
1726108830000|2024-09-12 02:40:30|41742.1|41722.1|41747.1|41727.1|41747.1|41727.1|41742.1|41722.1|1
1726108840000|2024-09-12 02:40:40|41745.1|41725.1|41744.6|41724.6|41745.1|41725.1|41744.6|41724.6|0
1726108860000|2024-09-12 02:41:00|41742.6|41722.6|41737.1|41717.1|41742.6|41722.6|41737.1|41717.1|4
1726108870000|2024-09-12 02:41:10|41732.1|41712.1|41734.6|41714.6|41734.6|41714.6|41732.1|41712.1|0
1726108880000|2024-09-12 02:41:20|41737.1|41717.1|41739.6|41719.6|41742.1|41722.1|41737.1|41717.1|3
1726108890000|2024-09-12 02:41:30|41737.6|41717.6|41737.6|41717.6|41741.7|41721.7|41737.1|41717.1|2
1726108900000|2024-09-12 02:41:40|41737.1|41717.1|41735.1|41715.1|41739.6|41719.6|41735.1|41715.1|2
1726108910000|2024-09-12 02:41:50|41734.6|41714.6|41737.1|41717.1|41737.1|41717.1|41734.6|41714.6|2
1726108920000|2024-09-12 02:42:00|41739.2|41719.2|41742.1|41722.1|41742.1|41722.1|41739.2|41719.2|0
1726108930000|2024-09-12 02:42:10|41744.2|41724.2|41752.1|41732.1|41754.6|41734.6|41744.2|41724.2|1
1726108940000|2024-09-12 02:42:20|41749.6|41729.6|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|1
1726108950000|2024-09-12 02:42:30|41742.1|41722.1|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|1
1726108960000|2024-09-12 02:42:40|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|41744.2|41724.2|0
1726108970000|2024-09-12 02:42:50|41742.1|41722.1|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1726108980000|2024-09-12 02:43:00|41742.1|41722.1|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|2
1726108990000|2024-09-12 02:43:10|41739.6|41719.6|41737.1|41717.1|41742.1|41722.1|41737.1|41717.1|0
1726109000000|2024-09-12 02:43:20|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|0
1726109010000|2024-09-12 02:43:30|41737.1|41717.1|41742.1|41722.1|41742.1|41722.1|41737.1|41717.1|0
1726109030000|2024-09-12 02:43:50|41744.2|41724.2|41746.7|41726.7|41746.7|41726.7|41742.1|41722.1|0
1726109040000|2024-09-12 02:44:00|41749.2|41729.2|41747.1|41727.1|41749.2|41729.2|41744.6|41724.6|1
1726109050000|2024-09-12 02:44:10|41749.6|41729.6|41746.7|41726.7|41749.6|41729.6|41742.1|41722.1|0
1726109060000|2024-09-12 02:44:20|41747.1|41727.1|41747.1|41727.1|41749.6|41729.6|41747.1|41727.1|0
1726109070000|2024-09-12 02:44:30|41749.2|41729.2|41749.6|41729.6|41749.6|41729.6|41747.6|41727.6|0
1726109080000|2024-09-12 02:44:40|41747.1|41727.1|41749.6|41729.6|41749.6|41729.6|41747.1|41727.1|0
1726109090000|2024-09-12 02:44:50|41747.1|41727.1|41749.6|41729.6|41749.6|41729.6|41747.1|41727.1|0
1726109100000|2024-09-12 02:45:00|41747.1|41727.1|41757.1|41737.1|41759.6|41739.6|41744.6|41724.6|2
1726109110000|2024-09-12 02:45:10|41759.2|41739.2|41767.1|41747.1|41767.1|41747.1|41759.2|41739.2|0
1726109120000|2024-09-12 02:45:20|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|41771.7|41751.7|3
1726109130000|2024-09-12 02:45:30|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|41769.6|41749.6|2
1726109140000|2024-09-12 02:45:40|41767.1|41747.1|41764.6|41744.6|41767.1|41747.1|41764.6|41744.6|2
1726109150000|2024-09-12 02:45:50|41762.1|41742.1|41762.1|41742.1|41764.6|41744.6|41759.6|41739.6|2
1726109160000|2024-09-12 02:46:00|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41757.1|41737.1|0
1726109170000|2024-09-12 02:46:10|41761.7|41741.7|41759.6|41739.6|41762.1|41742.1|41759.6|41739.6|1
1726109180000|2024-09-12 02:46:20|41757.6|41737.6|41759.7|41739.7|41759.7|41739.7|41757.1|41737.1|0
1726109190000|2024-09-12 02:46:30|41757.6|41737.6|41757.2|41737.2|41757.6|41737.6|41757.2|41737.2|3
1726109200000|2024-09-12 02:46:40|||||||||1
1726109210000|2024-09-12 02:46:50|41757.6|41737.6|41762.2|41742.2|41762.2|41742.2|41757.2|41737.2|4
1726109220000|2024-09-12 02:47:00|41759.7|41739.7|41759.7|41739.7|41764.7|41744.7|41759.7|41739.7|0
1726109230000|2024-09-12 02:47:10|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|1
1726109240000|2024-09-12 02:47:20|41759.7|41739.7|41759.7|41739.7|41762.2|41742.2|41759.7|41739.7|2
1726109250000|2024-09-12 02:47:30|41757.2|41737.2|41756.7|41736.7|41757.2|41737.2|41756.7|41736.7|1
1726109260000|2024-09-12 02:47:40|41754.2|41734.2|41751.7|41731.7|41754.2|41734.2|41751.7|41731.7|1
1726109270000|2024-09-12 02:47:50|||||||||1
1726109280000|2024-09-12 02:48:00|41749.7|41729.7|41729.2|41709.2|41749.7|41729.7|41727.2|41707.2|11
1726109290000|2024-09-12 02:48:10|41727.2|41707.2|41727.2|41707.2|41729.7|41709.7|41724.7|41704.7|3
1726109300000|2024-09-12 02:48:20|41726.7|41706.7|41717.2|41697.2|41726.7|41706.7|41717.2|41697.2|6
1726109310000|2024-09-12 02:48:30|41715.1|41695.1|41704.7|41684.7|41715.1|41695.1|41698|41678|5
1726109320000|2024-09-12 02:48:40|41707.2|41687.2|41704.7|41684.7|41707.2|41687.2|41704.7|41684.7|0
1726109330000|2024-09-12 02:48:50|41702.6|41682.6|41697.2|41677.2|41702.6|41682.6|41694.7|41674.7|0
1726109340000|2024-09-12 02:49:00|41699.2|41679.2|41699.7|41679.7|41704.7|41684.7|41699.2|41679.2|2
1726109350000|2024-09-12 02:49:10|41702.2|41682.2|41697.2|41677.2|41702.2|41682.2|41697.2|41677.2|1
1726109360000|2024-09-12 02:49:20|41695.1|41675.1|41697.2|41677.2|41697.2|41677.2|41692.2|41672.2|0
1726109370000|2024-09-12 02:49:30|41695.1|41675.1|41697.2|41677.2|41697.2|41677.2|41694.7|41674.7|3
1726109380000|2024-09-12 02:49:40|41699.7|41679.7|41707.2|41687.2|41707.2|41687.2|41699.7|41679.7|5
1726109390000|2024-09-12 02:49:50|41709.7|41689.7|41716.7|41696.7|41718.8|41698.8|41709.7|41689.7|1
1726109400000|2024-09-12 02:50:00|41714.7|41694.7|41710.1|41690.1|41714.7|41694.7|41709.7|41689.7|5
1726109410000|2024-09-12 02:50:10|41709.7|41689.7|41712.2|41692.2|41712.2|41692.2|41709.7|41689.7|3
1726109420000|2024-09-12 02:50:20|41709.7|41689.7|41704.7|41684.7|41709.7|41689.7|41704.7|41684.7|3
1726109430000|2024-09-12 02:50:30|41707.2|41687.2|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|1
1726109440000|2024-09-12 02:50:40|41700.1|41680.1|41692.6|41672.6|41700.1|41680.1|41692.6|41672.6|7
1726109450000|2024-09-12 02:50:50|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41689.7|41669.7|0
1726109460000|2024-09-12 02:51:00|41694.2|41674.2|41697.2|41677.2|41697.2|41677.2|41694.2|41674.2|4
1726109470000|2024-09-12 02:51:10|41695.1|41675.1|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|1
1726109480000|2024-09-12 02:51:20|41690.1|41670.1|41692.2|41672.2|41692.2|41672.2|41689.7|41669.7|4
1726109490000|2024-09-12 02:51:30|41694.2|41674.2|41692.2|41672.2|41694.2|41674.2|41692.2|41672.2|0
1726109500000|2024-09-12 02:51:40|41689.7|41669.7|41687.6|41667.6|41694.7|41674.7|41687.6|41667.6|8
1726109510000|2024-09-12 02:51:50|||||||||1
1726109520000|2024-09-12 02:52:00|41687.2|41667.2|41691.3|41671.3|41691.3|41671.3|41687.2|41667.2|6
1726109530000|2024-09-12 02:52:10|41689.7|41669.7|41699.7|41679.7|41699.7|41679.7|41689.7|41669.7|4
1726109540000|2024-09-12 02:52:20|41704.7|41684.7|41701.7|41681.7|41704.7|41684.7|41701.7|41681.7|10
1726109550000|2024-09-12 02:52:30|41702.2|41682.2|41702.2|41682.2|41702.2|41682.2|41699.7|41679.7|2
1726109560000|2024-09-12 02:52:40|41702.6|41682.6|41702.2|41682.2|41704.7|41684.7|41702.2|41682.2|0
1726109570000|2024-09-12 02:52:50|41704.7|41684.7|41707.2|41687.2|41707.2|41687.2|41704.7|41684.7|3
1726109580000|2024-09-12 02:53:00|41703|41683|41707.2|41687.2|41707.2|41687.2|41702.2|41682.2|6
1726109590000|2024-09-12 02:53:10|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41707.2|41687.2|0
1726109600000|2024-09-12 02:53:20|41711.7|41691.7|41722.2|41702.2|41722.2|41702.2|41711.7|41691.7|3
1726109610000|2024-09-12 02:53:30|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|41727.2|41707.2|2
1726109620000|2024-09-12 02:53:40|41727.6|41707.6|41732.2|41712.2|41734.7|41714.7|41727.6|41707.6|6
1726109630000|2024-09-12 02:53:50|41730.1|41710.1|41729.7|41709.7|41730.1|41710.1|41729.7|41709.7|7
1726109640000|2024-09-12 02:54:00|41727.2|41707.2|41727.2|41707.2|41730.1|41710.1|41726.7|41706.7|6
1726109650000|2024-09-12 02:54:10|41725.1|41705.1|41719.7|41699.7|41727.2|41707.2|41719.7|41699.7|1
1726109660000|2024-09-12 02:54:20|41720.1|41700.1|41722.2|41702.2|41724.7|41704.7|41719.7|41699.7|2
1726109670000|2024-09-12 02:54:30|41720.1|41700.1|41722.2|41702.2|41722.2|41702.2|41719.7|41699.7|0
1726109680000|2024-09-12 02:54:40|41724.7|41704.7|41727.2|41707.2|41727.2|41707.2|41724.7|41704.7|0
1726109690000|2024-09-12 02:54:50|41726.7|41706.7|41727.2|41707.2|41727.2|41707.2|41724.7|41704.7|0
1726109700000|2024-09-12 02:55:00|41729.7|41709.7|41734.7|41714.7|41734.7|41714.7|41729.7|41709.7|6
1726109710000|2024-09-12 02:55:10|41737.2|41717.2|41742.2|41722.2|41744.7|41724.7|41737.2|41717.2|2
1726109720000|2024-09-12 02:55:20|41744.7|41724.7|41747.2|41727.2|41747.2|41727.2|41744.7|41724.7|2
1726109730000|2024-09-12 02:55:30|41747.6|41727.6|41749.7|41729.7|41749.7|41729.7|41745.1|41725.1|2
1726109740000|2024-09-12 02:55:40|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|41752.2|41732.2|2
1726109750000|2024-09-12 02:55:50|||||||||1
1726109760000|2024-09-12 02:56:00|41752.6|41732.6|41759.7|41739.7|41759.7|41739.7|41752.6|41732.6|8
1726109770000|2024-09-12 02:56:10|41760.1|41740.1|41754.7|41734.7|41762.2|41742.2|41754.7|41734.7|6
1726109780000|2024-09-12 02:56:20|41757.2|41737.2|41756.7|41736.7|41757.2|41737.2|41754.7|41734.7|0
1726109790000|2024-09-12 02:56:30|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41754.7|41734.7|2
1726109800000|2024-09-12 02:56:40|41756.7|41736.7|41757.2|41737.2|41757.2|41737.2|41754.7|41734.7|3
1726109810000|2024-09-12 02:56:50|41757.6|41737.6|41766.7|41746.7|41766.7|41746.7|41757.6|41737.6|0
1726109820000|2024-09-12 02:57:00|41768.8|41748.8|41774.7|41754.7|41774.7|41754.7|41768.8|41748.8|8
1726109830000|2024-09-12 02:57:10|41776.7|41756.7|41779.7|41759.7|41779.7|41759.7|41776.7|41756.7|4
1726109840000|2024-09-12 02:57:20|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|41779.7|41759.7|6
1726109850000|2024-09-12 02:57:30|41781.7|41761.7|41784.7|41764.7|41784.7|41764.7|41779.7|41759.7|1
1726109860000|2024-09-12 02:57:40|41782.6|41762.6|41789.7|41769.7|41789.7|41769.7|41782.2|41762.2|39
1726109870000|2024-09-12 02:57:50|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|6
1726109880000|2024-09-12 02:58:00|41791.7|41771.7|41794.7|41774.7|41799.7|41779.7|41791.7|41771.7|7
1726109890000|2024-09-12 02:58:10|41795.6|41775.6|41803.1|41783.1|41807.2|41787.2|41795.6|41775.6|42
1726109900000|2024-09-12 02:58:20|41802.2|41782.2|41807.2|41787.2|41807.2|41787.2|41802.2|41782.2|2
1726109910000|2024-09-12 02:58:30|||||||||1
1726109920000|2024-09-12 02:58:40|41809.7|41789.7|41814.2|41794.2|41814.2|41794.2|41809.7|41789.7|6
1726109930000|2024-09-12 02:58:50|41812.2|41792.2|41814.7|41794.7|41817.2|41797.2|41812.2|41792.2|2
1726109940000|2024-09-12 02:59:00|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41814.7|41794.7|0
1726109950000|2024-09-12 02:59:10|41819.7|41799.7|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|5
1726109960000|2024-09-12 02:59:20|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|6
1726109970000|2024-09-12 02:59:30|41819.7|41799.7|41815.1|41795.1|41822.2|41802.2|41815.1|41795.1|15
1726109980000|2024-09-12 02:59:40|41816.7|41796.7|41814.7|41794.7|41817.2|41797.2|41810.1|41790.1|3
1726109990000|2024-09-12 02:59:50|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41809.7|41789.7|2
1726110000000|2024-09-12 03:00:00|41809.7|41789.7|41814.3|41794.3|41814.7|41794.7|41809.7|41789.7|16
1726110010000|2024-09-12 03:00:10|41814.7|41794.7|41824.7|41804.7|41824.7|41804.7|41814.7|41794.7|28
1726110020000|2024-09-12 03:00:20|41827.2|41807.2|41829.7|41809.7|41832.2|41812.2|41827.2|41807.2|6
1726110030000|2024-09-12 03:00:30|41830.1|41810.1|41829.3|41809.3|41830.1|41810.1|41827.2|41807.2|8
1726110040000|2024-09-12 03:00:40|41829.7|41809.7|41820.1|41800.1|41829.7|41809.7|41820.1|41800.1|6
1726110050000|2024-09-12 03:00:50|41817.6|41797.6|41809.7|41789.7|41817.6|41797.6|41809.7|41789.7|4
1726110060000|2024-09-12 03:01:00|41807.2|41787.2|41812.2|41792.2|41812.2|41792.2|41807.2|41787.2|3
1726110070000|2024-09-12 03:01:10|41814.7|41794.7|41819.7|41799.7|41819.7|41799.7|41814.7|41794.7|3
1726110080000|2024-09-12 03:01:20|41821.8|41801.8|41824.7|41804.7|41824.7|41804.7|41817.2|41797.2|0
1726110090000|2024-09-12 03:01:30|41822.6|41802.6|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|10
1726110100000|2024-09-12 03:01:40|41820.1|41800.1|41817.2|41797.2|41820.1|41800.1|41814.7|41794.7|0
1726110110000|2024-09-12 03:01:50|41816.8|41796.8|41812.2|41792.2|41817.2|41797.2|41812.2|41792.2|2
1726110120000|2024-09-12 03:02:00|41810.1|41790.1|41804.7|41784.7|41810.1|41790.1|41804.7|41784.7|0
1726110130000|2024-09-12 03:02:10|41802.2|41782.2|41799.7|41779.7|41802.2|41782.2|41799.3|41779.3|1
1726110140000|2024-09-12 03:02:20|41795.6|41775.6|41799.7|41779.7|41799.7|41779.7|41795.6|41775.6|0
1726110150000|2024-09-12 03:02:30|41797.2|41777.2|41799.7|41779.7|41799.7|41779.7|41797.2|41777.2|0
1726110160000|2024-09-12 03:02:40|41797.2|41777.2|41807.2|41787.2|41807.2|41787.2|41797.2|41777.2|1
1726110170000|2024-09-12 03:02:50|41810.1|41790.1|41812.2|41792.2|41812.2|41792.2|41810.1|41790.1|7
1726110180000|2024-09-12 03:03:00|41814.3|41794.3|41822.2|41802.2|41822.2|41802.2|41814.3|41794.3|3
1726110190000|2024-09-12 03:03:10|41822.6|41802.6|41822.6|41802.6|41824.7|41804.7|41822.2|41802.2|1
1726110200000|2024-09-12 03:03:20|41822.2|41802.2|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|2
1726110210000|2024-09-12 03:03:30|41829.3|41809.3|41829.7|41809.7|41832.2|41812.2|41829.3|41809.3|4
1726110220000|2024-09-12 03:03:40|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|2
1726110230000|2024-09-12 03:03:50|41820.1|41800.1|41814.7|41794.7|41820.1|41800.1|41814.7|41794.7|3
1726110250000|2024-09-12 03:04:10|41816.8|41796.8|41814.7|41794.7|41816.8|41796.8|41812.2|41792.2|3
1726110260000|2024-09-12 03:04:20|41816.8|41796.8|41822.2|41802.2|41822.2|41802.2|41816.8|41796.8|0
1726110270000|2024-09-12 03:04:30|41822.6|41802.6|41829.3|41809.3|41829.3|41809.3|41822.6|41802.6|1
1726110280000|2024-09-12 03:04:40|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1726110290000|2024-09-12 03:04:50|41825.1|41805.1|41822.6|41802.6|41825.1|41805.1|41822.6|41802.6|0
1726110300000|2024-09-12 03:05:00|41819.7|41799.7|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|2
1726110310000|2024-09-12 03:05:10|41821.8|41801.8|41822.2|41802.2|41822.2|41802.2|41817.6|41797.6|2
1726110320000|2024-09-12 03:05:20|41822.6|41802.6|41819.7|41799.7|41822.6|41802.6|41819.7|41799.7|0
1726110330000|2024-09-12 03:05:30|||||||||1
1726110350000|2024-09-12 03:05:50|41821.8|41801.8|41827.2|41807.2|41827.2|41807.2|41821.8|41801.8|0
1726110360000|2024-09-12 03:06:00|41827.6|41807.6|41834.7|41814.7|41834.7|41814.7|41827.6|41807.6|8
1726110380000|2024-09-12 03:06:20|41834.3|41814.3|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|0
1726110390000|2024-09-12 03:06:30|41830.1|41810.1|41829.7|41809.7|41830.1|41810.1|41829.7|41809.7|1
1726110400000|2024-09-12 03:06:40|41830.1|41810.1|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|14
1726110410000|2024-09-12 03:06:50|41827.6|41807.6|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1726110420000|2024-09-12 03:07:00|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41817.2|41797.2|2
1726110430000|2024-09-12 03:07:10|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|1
1726110440000|2024-09-12 03:07:20|41822.6|41802.6|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|1
1726110450000|2024-09-12 03:07:30|41822.2|41802.2|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|0
1726110460000|2024-09-12 03:07:40|41822.7|41802.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|4
1726110470000|2024-09-12 03:07:50|41824.3|41804.3|41822.2|41802.2|41827.2|41807.2|41819.7|41799.7|7
1726110480000|2024-09-12 03:08:00|41819.7|41799.7|41827.2|41807.2|41832.2|41812.2|41819.7|41799.7|3
1726110490000|2024-09-12 03:08:10|41829.3|41809.3|41829.7|41809.7|41829.7|41809.7|41829.3|41809.3|7
1726110500000|2024-09-12 03:08:20|41827.2|41807.2|41822.7|41802.7|41827.2|41807.2|41820.2|41800.2|2
1726110510000|2024-09-12 03:08:30|41820.6|41800.6|41824.7|41804.7|41824.7|41804.7|41820.2|41800.2|9
1726110520000|2024-09-12 03:08:40|41820.2|41800.2|41822.2|41802.2|41824.7|41804.7|41820.2|41800.2|2
1726110530000|2024-09-12 03:08:50|41819.7|41799.7|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|2
1726110540000|2024-09-12 03:09:00|41826.8|41806.8|41819.7|41799.7|41827.2|41807.2|41819.7|41799.7|5
1726110550000|2024-09-12 03:09:10|41817.7|41797.7|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|0
1726110560000|2024-09-12 03:09:20|41814.7|41794.7|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|0
1726110570000|2024-09-12 03:09:30|41817.2|41797.2|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|0
1726110580000|2024-09-12 03:09:40|41817.2|41797.2|41824.7|41804.7|41826.3|41806.3|41817.2|41797.2|0
1726110590000|2024-09-12 03:09:50|41822.2|41802.2|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|0
1726110600000|2024-09-12 03:10:00|41825.2|41805.2|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|0
1726110610000|2024-09-12 03:10:10|41829.7|41809.7|41834.3|41814.3|41836.8|41816.8|41829.7|41809.7|8
1726110620000|2024-09-12 03:10:20|41834.7|41814.7|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|2
1726110630000|2024-09-12 03:10:30|41831.8|41811.8|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|2
1726110640000|2024-09-12 03:10:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41829.7|41809.7|1
1726110650000|2024-09-12 03:10:50|41832.7|41812.7|41834.7|41814.7|41834.7|41814.7|41832.7|41812.7|0
1726110660000|2024-09-12 03:11:00|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|4
1726110670000|2024-09-12 03:11:10|||||||||1
1726110680000|2024-09-12 03:11:20|41837.7|41817.7|41832.7|41812.7|41837.7|41817.7|41832.7|41812.7|6
1726110690000|2024-09-12 03:11:30|41832.2|41812.2|41824.7|41804.7|41832.2|41812.2|41824.7|41804.7|1
1726110700000|2024-09-12 03:11:40|41825.2|41805.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|3
1726110710000|2024-09-12 03:11:50|41820.2|41800.2|41817.2|41797.2|41820.2|41800.2|41817.2|41797.2|0
1726110720000|2024-09-12 03:12:00|||||||||1
1726110730000|2024-09-12 03:12:10|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|0
1726110760000|2024-09-12 03:12:40|41820.2|41800.2|41815.2|41795.2|41820.2|41800.2|41815.2|41795.2|2
1726110770000|2024-09-12 03:12:50|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41813.1|41793.1|1
1726110780000|2024-09-12 03:13:00|41819.7|41799.7|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|0
1726110790000|2024-09-12 03:13:10|41819.7|41799.7|41824.3|41804.3|41824.3|41804.3|41819.7|41799.7|1
1726110800000|2024-09-12 03:13:20|41822.2|41802.2|41821.8|41801.8|41824.3|41804.3|41821.8|41801.8|2
1726110810000|2024-09-12 03:13:30|41823.8|41803.8|41824.3|41804.3|41824.3|41804.3|41823.8|41803.8|0
1726110820000|2024-09-12 03:13:40|41824.7|41804.7|41827.2|41807.2|41827.2|41807.2|41822.2|41802.2|0
1726110830000|2024-09-12 03:13:50|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|11
1726110840000|2024-09-12 03:14:00|41829.3|41809.3|41827.2|41807.2|41829.3|41809.3|41827.2|41807.2|3
1726110850000|2024-09-12 03:14:10|41824.7|41804.7|41817.2|41797.2|41824.7|41804.7|41814.7|41794.7|1
1726110860000|2024-09-12 03:14:20|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41812.7|41792.7|1
1726110870000|2024-09-12 03:14:30|41817.7|41797.7|41817.2|41797.2|41817.7|41797.7|41817.2|41797.2|1
1726110880000|2024-09-12 03:14:40|||||||||1
1726110890000|2024-09-12 03:14:50|41819.3|41799.3|41822.2|41802.2|41822.2|41802.2|41819.3|41799.3|0
1726110900000|2024-09-12 03:15:00|41820.2|41800.2|41822.2|41802.2|41822.2|41802.2|41820.2|41800.2|0
1726110910000|2024-09-12 03:15:10|41820.2|41800.2|41817.2|41797.2|41820.2|41800.2|41817.2|41797.2|0
1726110920000|2024-09-12 03:15:20|41819.3|41799.3|41817.7|41797.7|41819.7|41799.7|41817.2|41797.2|0
1726110930000|2024-09-12 03:15:30|41817.2|41797.2|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|0
1726110940000|2024-09-12 03:15:40|41817.2|41797.2|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|0
1726110950000|2024-09-12 03:15:50|41817.2|41797.2|41820.2|41800.2|41820.2|41800.2|41817.2|41797.2|0
1726110960000|2024-09-12 03:16:00|41819.7|41799.7|41817.7|41797.7|41819.7|41799.7|41817.2|41797.2|2
1726110970000|2024-09-12 03:16:10|41814.7|41794.7|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|1
1726110980000|2024-09-12 03:16:20|41812.7|41792.7|41807.2|41787.2|41812.7|41792.7|41807.2|41787.2|0
1726110990000|2024-09-12 03:16:30|41805.2|41785.2|41804.7|41784.7|41807.2|41787.2|41804.7|41784.7|1
1726111000000|2024-09-12 03:16:40|41802.7|41782.7|41812.2|41792.2|41812.2|41792.2|41802.7|41782.7|0
1726111010000|2024-09-12 03:16:50|41809.7|41789.7|41814.7|41794.7|41814.7|41794.7|41809.7|41789.7|3
1726111020000|2024-09-12 03:17:00|41817.2|41797.2|41814.3|41794.3|41817.2|41797.2|41814.3|41794.3|3
1726111030000|2024-09-12 03:17:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41812.2|41792.2|1
1726111050000|2024-09-12 03:17:30|41819.7|41799.7|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|3
1726111060000|2024-09-12 03:17:40|41819.7|41799.7|41817.2|41797.2|41819.7|41799.7|41815.2|41795.2|2
1726111070000|2024-09-12 03:17:50|41819.3|41799.3|41819.7|41799.7|41819.7|41799.7|41817.2|41797.2|0
1726111080000|2024-09-12 03:18:00|41824.7|41804.7|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|7
1726111090000|2024-09-12 03:18:10|41822.7|41802.7|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|0
1726111100000|2024-09-12 03:18:20|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|0
1726111110000|2024-09-12 03:18:30|41819.7|41799.7|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|0
1726111120000|2024-09-12 03:18:40|41822.7|41802.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|0
1726111130000|2024-09-12 03:18:50|41819.7|41799.7|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|0
1726111140000|2024-09-12 03:19:00|41827.2|41807.2|41842.2|41822.2|41842.2|41822.2|41824.7|41804.7|12
1726111150000|2024-09-12 03:19:10|41844.7|41824.7|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|5
1726111160000|2024-09-12 03:19:20|41840.2|41820.2|41841.8|41821.8|41842.2|41822.2|41839.7|41819.7|0
1726111170000|2024-09-12 03:19:30|41842.2|41822.2|41834.7|41814.7|41842.2|41822.2|41832.2|41812.2|3
1726111180000|2024-09-12 03:19:40|41832.7|41812.7|41832.7|41812.7|41834.7|41814.7|41830.2|41810.2|3
1726111190000|2024-09-12 03:19:50|41830.6|41810.6|41834.7|41814.7|41834.7|41814.7|41830.2|41810.2|5
1726111200000|2024-09-12 03:20:00|41832.7|41812.7|41832.2|41812.2|41832.7|41812.7|41832.2|41812.2|6
1726111210000|2024-09-12 03:20:10|41830.2|41810.2|41827.2|41807.2|41830.2|41810.2|41827.2|41807.2|2
1726111220000|2024-09-12 03:20:20|41829.7|41809.7|41827.2|41807.2|41832.2|41812.2|41827.2|41807.2|1
1726111240000|2024-09-12 03:20:40|41827.7|41807.7|41831.8|41811.8|41831.8|41811.8|41827.2|41807.2|0
1726111250000|2024-09-12 03:20:50|41834.3|41814.3|41839.3|41819.3|41839.7|41819.7|41834.3|41814.3|0
1726111260000|2024-09-12 03:21:00|41839.7|41819.7|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1726111270000|2024-09-12 03:21:10|41839.8|41819.8|41844.8|41824.8|41844.8|41824.8|41839.8|41819.8|2
1726111280000|2024-09-12 03:21:20|41842.7|41822.7|41861.8|41841.8|41861.8|41841.8|41842.3|41822.3|9
1726111290000|2024-09-12 03:21:30|41862.3|41842.3|41867.3|41847.3|41867.3|41847.3|41862.3|41842.3|14
1726111300000|2024-09-12 03:21:40|41869.3|41849.3|41869.8|41849.8|41871.8|41851.8|41869.3|41849.3|14
1726111310000|2024-09-12 03:21:50|41871.8|41851.8|41862.7|41842.7|41872.3|41852.3|41862.7|41842.7|15
1726111320000|2024-09-12 03:22:00|41859.8|41839.8|41854.8|41834.8|41859.8|41839.8|41854.8|41834.8|4
1726111330000|2024-09-12 03:22:10|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1726111340000|2024-09-12 03:22:20|41850.2|41830.2|41850.2|41830.2|41852.7|41832.7|41850.2|41830.2|0
1726111350000|2024-09-12 03:22:30|41847.7|41827.7|41849.8|41829.8|41849.8|41829.8|41847.7|41827.7|1
1726111360000|2024-09-12 03:22:40|41847.7|41827.7|41844.8|41824.8|41847.7|41827.7|41844.8|41824.8|1
1726111370000|2024-09-12 03:22:50|41846.8|41826.8|41847.3|41827.3|41847.3|41827.3|41846.8|41826.8|0
1726111380000|2024-09-12 03:23:00|41844.8|41824.8|41842.3|41822.3|41844.8|41824.8|41842.3|41822.3|4
1726111390000|2024-09-12 03:23:10|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|2
1726111400000|2024-09-12 03:23:20|41841.8|41821.8|41842.3|41822.3|41842.3|41822.3|41841.8|41821.8|1
1726111410000|2024-09-12 03:23:30|41844.8|41824.8|41849.8|41829.8|41849.8|41829.8|41844.8|41824.8|1
1726111420000|2024-09-12 03:23:40|41847.7|41827.7|41845.2|41825.2|41847.7|41827.7|41843.1|41823.1|24
1726111430000|2024-09-12 03:23:50|41842.7|41822.7|41840.6|41820.6|41842.7|41822.7|41840.6|41820.6|2
1726111440000|2024-09-12 03:24:00|41840.2|41820.2|41844.8|41824.8|41844.8|41824.8|41840.2|41820.2|1
1726111450000|2024-09-12 03:24:10|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1726111460000|2024-09-12 03:24:20|41845.2|41825.2|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1726111470000|2024-09-12 03:24:30|41849.8|41829.8|41857.3|41837.3|41857.3|41837.3|41849.8|41829.8|0
1726111480000|2024-09-12 03:24:40|||||||||1
1726111490000|2024-09-12 03:24:50|41854.8|41834.8|41849.8|41829.8|41854.8|41834.8|41849.8|41829.8|2
1726111500000|2024-09-12 03:25:00|41847.3|41827.3|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|2
1726111510000|2024-09-12 03:25:10|41846.8|41826.8|41852.3|41832.3|41852.3|41832.3|41846.8|41826.8|4
1726111520000|2024-09-12 03:25:20|41854.8|41834.8|41855.2|41835.2|41857.3|41837.3|41854.8|41834.8|1
1726111530000|2024-09-12 03:25:30|41854.8|41834.8|41854.8|41834.8|41859.8|41839.8|41854.8|41834.8|1
1726111540000|2024-09-12 03:25:40|41852.7|41832.7|41857.3|41837.3|41857.3|41837.3|41852.3|41832.3|1
1726111550000|2024-09-12 03:25:50|41854.8|41834.8|41852.3|41832.3|41857.3|41837.3|41852.3|41832.3|1
1726111560000|2024-09-12 03:26:00|41854.8|41834.8|41854.8|41834.8|41857.7|41837.7|41854.8|41834.8|7
1726111570000|2024-09-12 03:26:10|41856.8|41836.8|41857.3|41837.3|41857.3|41837.3|41856.8|41836.8|0
1726111580000|2024-09-12 03:26:20|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|0
1726111590000|2024-09-12 03:26:30|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|1
1726111600000|2024-09-12 03:26:40|41856.8|41836.8|41856.8|41836.8|41857.3|41837.3|41852.3|41832.3|7
1726111610000|2024-09-12 03:26:50|41857.3|41837.3|41857.3|41837.3|41859.8|41839.8|41854.8|41834.8|2
1726111620000|2024-09-12 03:27:00|41859.8|41839.8|41857.3|41837.3|41862.3|41842.3|41857.3|41837.3|14
1726111630000|2024-09-12 03:27:10|41859.8|41839.8|41857.3|41837.3|41859.8|41839.8|41857.3|41837.3|0
1726111640000|2024-09-12 03:27:20|41859.3|41839.3|41859.8|41839.8|41859.8|41839.8|41859.3|41839.3|0
1726111650000|2024-09-12 03:27:30|41861.8|41841.8|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1726111660000|2024-09-12 03:27:40|41859.3|41839.3|41857.3|41837.3|41859.3|41839.3|41857.3|41837.3|3
1726111670000|2024-09-12 03:27:50|41855.2|41835.2|41857.3|41837.3|41857.3|41837.3|41854.8|41834.8|0
1726111680000|2024-09-12 03:28:00|41854.8|41834.8|41857.7|41837.7|41857.7|41837.7|41854.8|41834.8|1
1726111690000|2024-09-12 03:28:10|41859.8|41839.8|41861.8|41841.8|41861.8|41841.8|41859.8|41839.8|0
1726111700000|2024-09-12 03:28:20|41859.8|41839.8|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|2
1726111710000|2024-09-12 03:28:30|41860.2|41840.2|41857.3|41837.3|41862.3|41842.3|41857.3|41837.3|2
1726111720000|2024-09-12 03:28:40|41859.8|41839.8|41859.8|41839.8|41862.3|41842.3|41857.3|41837.3|4
1726111730000|2024-09-12 03:28:50|41857.7|41837.7|41857.3|41837.3|41857.7|41837.7|41852.7|41832.7|2
1726111740000|2024-09-12 03:29:00|41857.7|41837.7|41861.8|41841.8|41861.8|41841.8|41857.7|41837.7|1
1726111750000|2024-09-12 03:29:10|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|3
1726111760000|2024-09-12 03:29:20|41860.2|41840.2|41859.8|41839.8|41864.8|41844.8|41859.8|41839.8|2
1726111770000|2024-09-12 03:29:30|41857.3|41837.3|41857.7|41837.7|41862.3|41842.3|41857.3|41837.3|2
1726111780000|2024-09-12 03:29:40|41857.3|41837.3|41861.8|41841.8|41861.8|41841.8|41857.3|41837.3|2
1726111790000|2024-09-12 03:29:50|41862.3|41842.3|41857.3|41837.3|41862.3|41842.3|41857.3|41837.3|1
1726111800000|2024-09-12 03:30:00|41855.2|41835.2|41854.8|41834.8|41855.2|41835.2|41852.7|41832.7|3
1726111810000|2024-09-12 03:30:10|41854.3|41834.3|41857.3|41837.3|41857.3|41837.3|41852.3|41832.3|2
1726111820000|2024-09-12 03:30:20|||||||||1
1726111830000|2024-09-12 03:30:30|||||||||2
1726111840000|2024-09-12 03:30:40|41855.2|41835.2|41854.8|41834.8|41855.2|41835.2|41854.8|41834.8|4
1726111850000|2024-09-12 03:30:50|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1726111860000|2024-09-12 03:31:00|||||||||1
1726111870000|2024-09-12 03:31:10|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.7|41827.7|3
1726111880000|2024-09-12 03:31:20|41844.8|41824.8|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|1
1726111890000|2024-09-12 03:31:30|41846.8|41826.8|41842.7|41822.7|41847.3|41827.3|41842.7|41822.7|6
1726111900000|2024-09-12 03:31:40|41844.8|41824.8|41842.7|41822.7|41844.8|41824.8|41842.7|41822.7|4
1726111910000|2024-09-12 03:31:50|41840.2|41820.2|41844.8|41824.8|41844.8|41824.8|41840.2|41820.2|2
1726111920000|2024-09-12 03:32:00|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|6
1726111930000|2024-09-12 03:32:10|41845.2|41825.2|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|0
1726111940000|2024-09-12 03:32:20|||||||||1
1726111970000|2024-09-12 03:32:50|||||||||1
1726111980000|2024-09-12 03:33:00|||||||||5
1726112000000|2024-09-12 03:33:20|||||||||1
1726112040000|2024-09-12 03:34:00|41845.2|41825.2|41845.2|41825.2|41845.2|41825.2|41845.2|41825.2|1
1726112050000|2024-09-12 03:34:10|||||||||2
1726112060000|2024-09-12 03:34:20|||||||||5
1726112070000|2024-09-12 03:34:30|41847.3|41827.3|41845.2|41825.2|41847.3|41827.3|41845.2|41825.2|4
1726112090000|2024-09-12 03:34:50|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|2
1726112100000|2024-09-12 03:35:00|41849.8|41829.8|41847.7|41827.7|41849.8|41829.8|41847.7|41827.7|1
1726112110000|2024-09-12 03:35:10|41845.7|41825.7|41845.2|41825.2|41845.7|41825.7|41845.2|41825.2|0
1726112120000|2024-09-12 03:35:20|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|1
1726112130000|2024-09-12 03:35:30|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|0
1726112140000|2024-09-12 03:35:40|||||||||1
1726112150000|2024-09-12 03:35:50|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|1
1726112160000|2024-09-12 03:36:00|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1726112180000|2024-09-12 03:36:20|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1726112190000|2024-09-12 03:36:30|41839.4|41819.4|41839.8|41819.8|41839.8|41819.8|41839.4|41819.4|0
1726112200000|2024-09-12 03:36:40|41837.7|41817.7|41839.8|41819.8|41839.8|41819.8|41837.3|41817.3|0
1726112240000|2024-09-12 03:37:20|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|2
1726112260000|2024-09-12 03:37:40|41844.4|41824.4|41847.3|41827.3|41847.3|41827.3|41844.4|41824.4|6
1726112270000|2024-09-12 03:37:50|41847.7|41827.7|41849.8|41829.8|41849.8|41829.8|41847.7|41827.7|2
1726112290000|2024-09-12 03:38:10|41850.2|41830.2|41852.3|41832.3|41852.3|41832.3|41850.2|41830.2|2
1726112300000|2024-09-12 03:38:20|||||||||8
1726112310000|2024-09-12 03:38:30|41852.7|41832.7|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|3
1726112320000|2024-09-12 03:38:40|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1726112330000|2024-09-12 03:38:50|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|2
1726112360000|2024-09-12 03:39:20|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|2
1726112370000|2024-09-12 03:39:30|41862.3|41842.3|41866.9|41846.9|41866.9|41846.9|41862.3|41842.3|7
1726112380000|2024-09-12 03:39:40|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|1
1726112390000|2024-09-12 03:39:50|41865.2|41845.2|41864.8|41844.8|41865.2|41845.2|41864.8|41844.8|3
1726112400000|2024-09-12 03:40:00|41862.3|41842.3|41862.7|41842.7|41862.7|41842.7|41862.3|41842.3|1
1726112410000|2024-09-12 03:40:10|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|4
1726112440000|2024-09-12 03:40:40|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|1
1726112450000|2024-09-12 03:40:50|41865.2|41845.2|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|6
1726112470000|2024-09-12 03:41:10|||||||||8
1726112480000|2024-09-12 03:41:20|41867.7|41847.7|41867.3|41847.3|41869.8|41849.8|41867.3|41847.3|0
1726112510000|2024-09-12 03:41:50|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|0
1726112520000|2024-09-12 03:42:00|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|0
1726112530000|2024-09-12 03:42:10|41867.8|41847.8|41867.3|41847.3|41867.8|41847.8|41867.3|41847.3|0
1726112550000|2024-09-12 03:42:30|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1726112560000|2024-09-12 03:42:40|||||||||2
1726112590000|2024-09-12 03:43:10|||||||||1
1726112600000|2024-09-12 03:43:20|||||||||3
1726112610000|2024-09-12 03:43:30|||||||||5
1726112630000|2024-09-12 03:43:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|1
1726112640000|2024-09-12 03:44:00|||||||||7
1726112650000|2024-09-12 03:44:10|||||||||9
1726112670000|2024-09-12 03:44:30|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|5
1726112700000|2024-09-12 03:45:00|41867.8|41847.8|41865.7|41845.7|41867.8|41847.8|41865.7|41845.7|7
1726112710000|2024-09-12 03:45:10|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1726112720000|2024-09-12 03:45:20|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1726112730000|2024-09-12 03:45:30|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|2
1726112760000|2024-09-12 03:46:00|||||||||1
1726112800000|2024-09-12 03:46:40|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|22
1726112820000|2024-09-12 03:47:00|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|2
1726112840000|2024-09-12 03:47:20|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|6
1726112850000|2024-09-12 03:47:30|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|41869.8|41849.8|0
1726112860000|2024-09-12 03:47:40|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|0
1726112870000|2024-09-12 03:47:50|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|2
1726112890000|2024-09-12 03:48:10|||||||||1
1726112930000|2024-09-12 03:48:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|4
1726112940000|2024-09-12 03:49:00|41872.8|41852.8|41874.8|41854.8|41874.8|41854.8|41872.8|41852.8|0
1726112950000|2024-09-12 03:49:10|||||||||1
1726112990000|2024-09-12 03:49:50|||||||||1
1726113050000|2024-09-12 03:50:50|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1726113060000|2024-09-12 03:51:00|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1726113070000|2024-09-12 03:51:10|||||||||2
1726113110000|2024-09-12 03:51:50|41872.3|41852.3|41874.8|41854.8|41874.8|41854.8|41870.3|41850.3|4
1726113130000|2024-09-12 03:52:10|||||||||1
1726113170000|2024-09-12 03:52:50|41874|41854|41874.8|41854.8|41874.8|41854.8|41874|41854|6
1726113180000|2024-09-12 03:53:00|41879|41859|41884.8|41864.8|41884.8|41864.8|41879|41859|19
1726113190000|2024-09-12 03:53:10|||||||||1
1726113220000|2024-09-12 03:53:40|||||||||7
1726113230000|2024-09-12 03:53:50|||||||||3
1726113240000|2024-09-12 03:54:00|||||||||1
1726113250000|2024-09-12 03:54:10|||||||||4
1726113290000|2024-09-12 03:54:50|41886.9|41866.9|41885.3|41865.3|41886.9|41866.9|41884.8|41864.8|8
1726113300000|2024-09-12 03:55:00|41887.3|41867.3|41885.3|41865.3|41887.8|41867.8|41885.3|41865.3|1
1726113310000|2024-09-12 03:55:10|||||||||1
1726113320000|2024-09-12 03:55:20|||||||||1
1726113330000|2024-09-12 03:55:30|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|2
1726113340000|2024-09-12 03:55:40|41885.3|41865.3|41882.8|41862.8|41885.3|41865.3|41882.8|41862.8|5
1726113360000|2024-09-12 03:56:00|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|0
1726113390000|2024-09-12 03:56:30|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|41882.8|41862.8|13
1726113400000|2024-09-12 03:56:40|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1726113430000|2024-09-12 03:57:10|41886.9|41866.9|41887.4|41867.4|41887.4|41867.4|41886.9|41866.9|13
1726113440000|2024-09-12 03:57:20|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|3
1726113450000|2024-09-12 03:57:30|41892.4|41872.4|41910.3|41890.3|41920.3|41900.3|41892.4|41872.4|10
1726113460000|2024-09-12 03:57:40|41907.8|41887.8|41914.4|41894.4|41914.4|41894.4|41907.8|41887.8|6
1726113470000|2024-09-12 03:57:50|41916.5|41896.5|41914.9|41894.9|41916.9|41896.9|41914.4|41894.4|4
1726113480000|2024-09-12 03:58:00|41917.4|41897.4|41915.3|41895.3|41917.4|41897.4|41915.3|41895.3|1
1726113490000|2024-09-12 03:58:10|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|4
1726113500000|2024-09-12 03:58:20|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|0
1726113510000|2024-09-12 03:58:30|||||||||1
1726113520000|2024-09-12 03:58:40|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|1
1726113530000|2024-09-12 03:58:50|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41907.4|41887.4|1
1726113540000|2024-09-12 03:59:00|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|41912.4|41892.4|0
1726113550000|2024-09-12 03:59:10|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|3
1726113560000|2024-09-12 03:59:20|41919.9|41899.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|7
1726113570000|2024-09-12 03:59:30|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|4
1726113580000|2024-09-12 03:59:40|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|0
1726113590000|2024-09-12 03:59:50|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|4
1726113600000|2024-09-12 04:00:00|41919.4|41899.4|41917.4|41897.4|41919.4|41899.4|41917.4|41897.4|1
1726113610000|2024-09-12 04:00:10|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|1
1726113640000|2024-09-12 04:00:40|41909.9|41889.9|41904.9|41884.9|41909.9|41889.9|41902.8|41882.8|3
1726113650000|2024-09-12 04:00:50|41905.3|41885.3|41900.3|41880.3|41905.3|41885.3|41900.3|41880.3|1
1726113670000|2024-09-12 04:01:10|41902.4|41882.4|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|5
1726113690000|2024-09-12 04:01:30|41902.4|41882.4|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|2
1726113710000|2024-09-12 04:01:50|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|0
1726113730000|2024-09-12 04:02:10|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|2
1726113750000|2024-09-12 04:02:30|41906.9|41886.9|41907.4|41887.4|41907.4|41887.4|41906.9|41886.9|1
1726113760000|2024-09-12 04:02:40|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|5
1726113780000|2024-09-12 04:03:00|||||||||1
1726113790000|2024-09-12 04:03:10|41902.8|41882.8|41902.4|41882.4|41902.8|41882.8|41902.4|41882.4|0
1726113800000|2024-09-12 04:03:20|41904.4|41884.4|41904.9|41884.9|41904.9|41884.9|41902.8|41882.8|0
1726113810000|2024-09-12 04:03:30|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|3
1726113830000|2024-09-12 04:03:50|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|41900.3|41880.3|3
1726113840000|2024-09-12 04:04:00|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|0
1726113850000|2024-09-12 04:04:10|41899.9|41879.9|41897.4|41877.4|41899.9|41879.9|41897.4|41877.4|2
1726113870000|2024-09-12 04:04:30|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|0
1726113880000|2024-09-12 04:04:40|41901.9|41881.9|41899.9|41879.9|41902.4|41882.4|41899.9|41879.9|4
1726113890000|2024-09-12 04:04:50|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1726113900000|2024-09-12 04:05:00|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|1
1726113910000|2024-09-12 04:05:10|41899.4|41879.4|41894.9|41874.9|41899.4|41879.4|41894.9|41874.9|2
1726113930000|2024-09-12 04:05:30|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|1
1726113960000|2024-09-12 04:06:00|41894.4|41874.4|41892.4|41872.4|41894.4|41874.4|41892.4|41872.4|1
1726113970000|2024-09-12 04:06:10|41889.9|41869.9|41892.4|41872.4|41892.4|41872.4|41889.9|41869.9|0
1726113990000|2024-09-12 04:06:30|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|4
1726114010000|2024-09-12 04:06:50|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|0
1726114030000|2024-09-12 04:07:10|41897.8|41877.8|41899.9|41879.9|41899.9|41879.9|41897.8|41877.8|7
1726114050000|2024-09-12 04:07:30|41902.4|41882.4|41909.4|41889.4|41909.4|41889.4|41902.4|41882.4|5
1726114060000|2024-09-12 04:07:40|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|0
1726114070000|2024-09-12 04:07:50|41911.9|41891.9|41909.9|41889.9|41911.9|41891.9|41909.9|41889.9|2
1726114080000|2024-09-12 04:08:00|41912.4|41892.4|41912.4|41892.4|41912.8|41892.8|41912.4|41892.4|2
1726114090000|2024-09-12 04:08:10|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|2
1726114100000|2024-09-12 04:08:20|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|0
1726114110000|2024-09-12 04:08:30|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|0
1726114120000|2024-09-12 04:08:40|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|1
1726114150000|2024-09-12 04:09:10|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|4
1726114160000|2024-09-12 04:09:20|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|0
1726114190000|2024-09-12 04:09:50|41910.3|41890.3|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|2
1726114200000|2024-09-12 04:10:00|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|0
1726114210000|2024-09-12 04:10:10|41907.8|41887.8|41907.4|41887.4|41907.8|41887.8|41904.9|41884.9|2
1726114220000|2024-09-12 04:10:20|41907|41887|41899.9|41879.9|41907|41887|41899.9|41879.9|5
1726114230000|2024-09-12 04:10:30|41902.4|41882.4|41899.9|41879.9|41902.4|41882.4|41899.9|41879.9|0
1726114240000|2024-09-12 04:10:40|41902|41882|41902.4|41882.4|41902.4|41882.4|41900.3|41880.3|0
1726114290000|2024-09-12 04:11:30|41899.9|41879.9|41899.9|41879.9|41902.4|41882.4|41899.9|41879.9|0
1726114310000|2024-09-12 04:11:50|||||||||1
1726114360000|2024-09-12 04:12:40|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|0
1726114370000|2024-09-12 04:12:50|||||||||2
1726114420000|2024-09-12 04:13:40|41897.8|41877.8|41897.4|41877.4|41897.8|41877.8|41897.4|41877.4|0
1726114430000|2024-09-12 04:13:50|||||||||1
1726114510000|2024-09-12 04:15:10|||||||||1
1726114550000|2024-09-12 04:15:50|||||||||1
1726114580000|2024-09-12 04:16:20|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|0
1726114590000|2024-09-12 04:16:30|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|2
1726114610000|2024-09-12 04:16:50|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|4
1726114620000|2024-09-12 04:17:00|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.9|41879.9|0
1726114630000|2024-09-12 04:17:10|||||||||1
1726114650000|2024-09-12 04:17:30|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|6
1726114660000|2024-09-12 04:17:40|41907.4|41887.4|41909.9|41889.9|41909.9|41889.9|41907.4|41887.4|9
1726114680000|2024-09-12 04:18:00|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|0
1726114690000|2024-09-12 04:18:10|41909.9|41889.9|41910.4|41890.4|41910.4|41890.4|41909.9|41889.9|2
1726114710000|2024-09-12 04:18:30|||||||||2
1726114760000|2024-09-12 04:19:20|41912.4|41892.4|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|2
1726114770000|2024-09-12 04:19:30|41912.4|41892.4|41909.9|41889.9|41912.4|41892.4|41909.9|41889.9|3
1726114800000|2024-09-12 04:20:00|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|4
1726114820000|2024-09-12 04:20:20|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|2
1726114830000|2024-09-12 04:20:30|41902.9|41882.9|41902.4|41882.4|41902.9|41882.9|41902.4|41882.4|0
1726114840000|2024-09-12 04:20:40|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|0
1726114860000|2024-09-12 04:21:00|41897.9|41877.9|41897.4|41877.4|41897.9|41877.9|41897.4|41877.4|3
1726114870000|2024-09-12 04:21:10|41895.4|41875.4|41892.4|41872.4|41895.4|41875.4|41892.4|41872.4|1
1726114900000|2024-09-12 04:21:40|41889.9|41869.9|41880.4|41860.4|41889.9|41869.9|41880.4|41860.4|5
1726114940000|2024-09-12 04:22:20|||||||||2
1726114970000|2024-09-12 04:22:50|||||||||1
1726114980000|2024-09-12 04:23:00|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|1
1726115030000|2024-09-12 04:23:50|||||||||6
1726115040000|2024-09-12 04:24:00|41882.4|41862.4|41882|41862|41884.5|41864.5|41882|41862|0
1726115070000|2024-09-12 04:24:30|||||||||6
1726115100000|2024-09-12 04:25:00|41882.4|41862.4|41884.9|41864.9|41887|41867|41882.4|41862.4|0
1726115120000|2024-09-12 04:25:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1726115130000|2024-09-12 04:25:30|41885.4|41865.4|41884.9|41864.9|41885.4|41865.4|41884.9|41864.9|0
1726115150000|2024-09-12 04:25:50|41885.4|41865.4|41887.4|41867.4|41887.4|41867.4|41885.4|41865.4|0
1726115160000|2024-09-12 04:26:00|41887|41867|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|0
1726115200000|2024-09-12 04:26:40|||||||||1
1726115210000|2024-09-12 04:26:50|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|0
1726115230000|2024-09-12 04:27:10|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1726115240000|2024-09-12 04:27:20|||||||||1
1726115280000|2024-09-12 04:28:00|41882.9|41862.9|41882.4|41862.4|41882.9|41862.9|41882.4|41862.4|2
1726115310000|2024-09-12 04:28:30|41880.4|41860.4|41882.9|41862.9|41882.9|41862.9|41880.4|41860.4|6
1726115340000|2024-09-12 04:29:00|||||||||5
1726115360000|2024-09-12 04:29:20|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|1
1726115370000|2024-09-12 04:29:30|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1726115390000|2024-09-12 04:29:50|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|0
1726115420000|2024-09-12 04:30:20|41890|41870|41887.5|41867.5|41890|41870|41887.5|41867.5|11
1726115440000|2024-09-12 04:30:40|||||||||1
1726115450000|2024-09-12 04:30:50|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|0
1726115460000|2024-09-12 04:31:00|41885|41865|41885|41865|41885|41865|41885|41865|6
1726115470000|2024-09-12 04:31:10|41887|41867|41882.5|41862.5|41887|41867|41882.5|41862.5|8
1726115480000|2024-09-12 04:31:20|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|0
1726115490000|2024-09-12 04:31:30|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|1
1726115510000|2024-09-12 04:31:50|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|0
1726115530000|2024-09-12 04:32:10|41885|41865|41885|41865|41885|41865|41885|41865|0
1726115540000|2024-09-12 04:32:20|41882.5|41862.5|41885|41865|41885|41865|41882.5|41862.5|1
1726115610000|2024-09-12 04:33:30|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|2
1726115660000|2024-09-12 04:34:20|||||||||2
1726115710000|2024-09-12 04:35:10|41885|41865|41882.5|41862.5|41885|41865|41882.5|41862.5|1
1726115760000|2024-09-12 04:36:00|41884.5|41864.5|41882.5|41862.5|41885|41865|41882.5|41862.5|0
1726115790000|2024-09-12 04:36:30|41885|41865|41882.5|41862.5|41885|41865|41882.5|41862.5|1
1726115800000|2024-09-12 04:36:40|41882.9|41862.9|41885|41865|41885|41865|41882.5|41862.5|0
1726115810000|2024-09-12 04:36:50|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|1
1726115820000|2024-09-12 04:37:00|41885|41865|41887|41867|41887|41867|41885|41865|1
1726115830000|2024-09-12 04:37:10|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|0
1726115840000|2024-09-12 04:37:20|41885.4|41865.4|41887.5|41867.5|41887.5|41867.5|41885|41865|2
1726115870000|2024-09-12 04:37:50|||||||||1
1726115890000|2024-09-12 04:38:10|||||||||3
1726115900000|2024-09-12 04:38:20|41885.4|41865.4|41880.9|41860.9|41885.4|41865.4|41880.9|41860.9|3
1726115930000|2024-09-12 04:38:50|41880.4|41860.4|41880|41860|41882.5|41862.5|41878.4|41858.4|2
1726115940000|2024-09-12 04:39:00|41877.9|41857.9|41875|41855|41880|41860|41875|41855|3
1726115950000|2024-09-12 04:39:10|||||||||2
1726115970000|2024-09-12 04:39:30|||||||||1
1726116000000|2024-09-12 04:40:00|41870.4|41850.4|41872.9|41852.9|41872.9|41852.9|41870.4|41850.4|2
1726116010000|2024-09-12 04:40:10|41870.4|41850.4|41875|41855|41875|41855|41870.4|41850.4|1
1726116030000|2024-09-12 04:40:30|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|1
1726116050000|2024-09-12 04:40:50|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|1
1726116060000|2024-09-12 04:41:00|41875|41855|41872.9|41852.9|41875|41855|41872.9|41852.9|4
1726116070000|2024-09-12 04:41:10|||||||||2
1726116080000|2024-09-12 04:41:20|41875|41855|41872.9|41852.9|41875|41855|41872.9|41852.9|1
1726116110000|2024-09-12 04:41:50|41875|41855|41872.9|41852.9|41875|41855|41872.9|41852.9|1
1726116120000|2024-09-12 04:42:00|||||||||4
1726116130000|2024-09-12 04:42:10|41875|41855|41872.5|41852.5|41875|41855|41872.5|41852.5|1
1726116140000|2024-09-12 04:42:20|41872.9|41852.9|41875|41855|41875|41855|41872.9|41852.9|2
1726116160000|2024-09-12 04:42:40|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|2
1726116180000|2024-09-12 04:43:00|41875|41855|41875|41855|41875|41855|41875|41855|0
1726116200000|2024-09-12 04:43:20|||||||||2
1726116240000|2024-09-12 04:44:00|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|1
1726116260000|2024-09-12 04:44:20|41880|41860|41880|41860|41880|41860|41880|41860|1
1726116270000|2024-09-12 04:44:30|41882.5|41862.5|41880|41860|41882.5|41862.5|41880|41860|0
1726116340000|2024-09-12 04:45:40|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|0
1726116350000|2024-09-12 04:45:50|||||||||1
1726116360000|2024-09-12 04:46:00|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|3
1726116380000|2024-09-12 04:46:20|41885|41865|41884.6|41864.6|41885|41865|41884.6|41864.6|5
1726116410000|2024-09-12 04:46:50|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|2
1726116430000|2024-09-12 04:47:10|41889.6|41869.6|41887.5|41867.5|41889.6|41869.6|41887.5|41867.5|1
1726116440000|2024-09-12 04:47:20|41885|41865|41885|41865|41885|41865|41885|41865|0
1726116450000|2024-09-12 04:47:30|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41885|41865|0
1726116480000|2024-09-12 04:48:00|41885|41865|41885|41865|41885|41865|41885|41865|0
1726116560000|2024-09-12 04:49:20|||||||||3
1726116660000|2024-09-12 04:51:00|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|1
1726116680000|2024-09-12 04:51:20|||||||||1
1726116690000|2024-09-12 04:51:30|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|0
1726116700000|2024-09-12 04:51:40|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|2
1726116800000|2024-09-12 04:53:20|41884.6|41864.6|41885|41865|41885|41865|41884.6|41864.6|0
1726116810000|2024-09-12 04:53:30|41882.5|41862.5|41880|41860|41882.5|41862.5|41880|41860|4
1726116820000|2024-09-12 04:53:40|||||||||3
1726116870000|2024-09-12 04:54:30|41877.5|41857.5|41879.6|41859.6|41879.6|41859.6|41877.5|41857.5|0
1726116880000|2024-09-12 04:54:40|41880|41860|41880|41860|41880|41860|41880|41860|0
1726116900000|2024-09-12 04:55:00|||||||||1
1726116910000|2024-09-12 04:55:10|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|0
1726116930000|2024-09-12 04:55:30|||||||||2
1726116950000|2024-09-12 04:55:50|41882.5|41862.5|41884.6|41864.6|41884.6|41864.6|41882.5|41862.5|1
1726116960000|2024-09-12 04:56:00|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|0
1726116970000|2024-09-12 04:56:10|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|0
1726116990000|2024-09-12 04:56:30|41884.1|41864.1|41884.6|41864.6|41884.6|41864.6|41882.1|41862.1|1
1726117000000|2024-09-12 04:56:40|41882.1|41862.1|41887.1|41867.1|41887.1|41867.1|41882.1|41862.1|2
1726117070000|2024-09-12 04:57:50|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|41892.1|41872.1|4
1726117100000|2024-09-12 04:58:20|||||||||1
1726117120000|2024-09-12 04:58:40|41890|41870|41890|41870|41890|41870|41890|41870|1
1726117140000|2024-09-12 04:59:00|||||||||2
1726117180000|2024-09-12 04:59:40|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41885|41865|6
1726117190000|2024-09-12 04:59:50|41890|41870|41890|41870|41890|41870|41890|41870|0
1726117200000|2024-09-12 05:00:00|||||||||8
1726117210000|2024-09-12 05:00:10|||||||||1
1726117220000|2024-09-12 05:00:20|41892.5|41872.5|41890|41870|41892.5|41872.5|41890|41870|0
1726117230000|2024-09-12 05:00:30|41892.1|41872.1|41887.5|41867.5|41892.5|41872.5|41887.5|41867.5|3
1726117240000|2024-09-12 05:00:40|41888|41868|41887.5|41867.5|41890|41870|41887.5|41867.5|1
1726117260000|2024-09-12 05:01:00|||||||||1
1726117270000|2024-09-12 05:01:10|41885.5|41865.5|41887.5|41867.5|41887.5|41867.5|41885.5|41865.5|2
1726117280000|2024-09-12 05:01:20|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|7
1726117290000|2024-09-12 05:01:30|||||||||1
1726117300000|2024-09-12 05:01:40|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|3
1726117320000|2024-09-12 05:02:00|41890|41870|41892.5|41872.5|41894.6|41874.6|41890|41870|1
1726117330000|2024-09-12 05:02:10|41890.5|41870.5|41890|41870|41892.5|41872.5|41890|41870|1
1726117340000|2024-09-12 05:02:20|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41890|41870|1
1726117360000|2024-09-12 05:02:40|41895|41875|41895|41875|41895|41875|41895|41875|1
1726117370000|2024-09-12 05:02:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|3
1726117400000|2024-09-12 05:03:20|||||||||1
1726117430000|2024-09-12 05:03:50|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|0
1726117440000|2024-09-12 05:04:00|41900.5|41880.5|41900|41880|41902.5|41882.5|41900|41880|2
1726117450000|2024-09-12 05:04:10|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|3
1726117460000|2024-09-12 05:04:20|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|0
1726117470000|2024-09-12 05:04:30|41899.6|41879.6|41900|41880|41900|41880|41899.6|41879.6|1
1726117480000|2024-09-12 05:04:40|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|2
1726117490000|2024-09-12 05:04:50|41905|41885|41905|41885|41905|41885|41905|41885|1
1726117500000|2024-09-12 05:05:00|41905.1|41885.1|41902.6|41882.6|41905.1|41885.1|41902.6|41882.6|3
1726117520000|2024-09-12 05:05:20|41900.5|41880.5|41900.1|41880.1|41900.5|41880.5|41900.1|41880.1|0
1726117550000|2024-09-12 05:05:50|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|3
1726117560000|2024-09-12 05:06:00|41897.1|41877.1|41887.6|41867.6|41897.1|41877.1|41887.6|41867.6|5
1726117570000|2024-09-12 05:06:10|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|0
1726117580000|2024-09-12 05:06:20|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|2
1726117590000|2024-09-12 05:06:30|41880.1|41860.1|41885.1|41865.1|41885.1|41865.1|41880.1|41860.1|5
1726117600000|2024-09-12 05:06:40|||||||||1
1726117620000|2024-09-12 05:07:00|41882.6|41862.6|41880.1|41860.1|41882.6|41862.6|41880.1|41860.1|1
1726117630000|2024-09-12 05:07:10|41882.6|41862.6|41885.1|41865.1|41885.1|41865.1|41882.6|41862.6|2
1726117650000|2024-09-12 05:07:30|41885.5|41865.5|41887.6|41867.6|41887.6|41867.6|41885.5|41865.5|1
1726117660000|2024-09-12 05:07:40|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|0
1726117670000|2024-09-12 05:07:50|41888|41868|41887.6|41867.6|41888|41868|41887.6|41867.6|0
1726117680000|2024-09-12 05:08:00|41890.1|41870.1|41887.6|41867.6|41890.1|41870.1|41887.6|41867.6|0
1726117700000|2024-09-12 05:08:20|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|1
1726117710000|2024-09-12 05:08:30|41892.1|41872.1|41892.6|41872.6|41892.6|41872.6|41892.1|41872.1|1
1726117720000|2024-09-12 05:08:40|||||||||2
1726117740000|2024-09-12 05:09:00|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|0
1726117750000|2024-09-12 05:09:10|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|0
1726117760000|2024-09-12 05:09:20|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|0
1726117780000|2024-09-12 05:09:40|41901.7|41881.7|41902.1|41882.1|41902.1|41882.1|41901.7|41881.7|0
1726117790000|2024-09-12 05:09:50|41905.1|41885.1|41907.6|41887.6|41907.6|41887.6|41905.1|41885.1|0
1726117800000|2024-09-12 05:10:00|41910.1|41890.1|41920.1|41900.1|41920.1|41900.1|41910.1|41890.1|11
1726117810000|2024-09-12 05:10:10|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41915.1|41895.1|11
1726117830000|2024-09-12 05:10:30|41917.1|41897.1|41917.6|41897.6|41917.6|41897.6|41917.1|41897.1|0
1726117840000|2024-09-12 05:10:40|||||||||1
1726117860000|2024-09-12 05:11:00|41918.5|41898.5|41922.6|41902.6|41922.6|41902.6|41918.5|41898.5|2
1726117880000|2024-09-12 05:11:20|41920.1|41900.1|41927.6|41907.6|41927.6|41907.6|41920.1|41900.1|25
1726117890000|2024-09-12 05:11:30|41927.1|41907.1|41927.6|41907.6|41927.6|41907.6|41925.1|41905.1|0
1726117910000|2024-09-12 05:11:50|41929.6|41909.6|41925.5|41905.5|41929.6|41909.6|41925.5|41905.5|2
1726117920000|2024-09-12 05:12:00|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|1
1726117930000|2024-09-12 05:12:10|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|4
1726117940000|2024-09-12 05:12:20|41929.6|41909.6|41927.6|41907.6|41930.1|41910.1|41927.6|41907.6|2
1726117970000|2024-09-12 05:12:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1726117980000|2024-09-12 05:13:00|41932.6|41912.6|41940.1|41920.1|41940.1|41920.1|41932.6|41912.6|27
1726117990000|2024-09-12 05:13:10|41942.1|41922.1|41940.1|41920.1|41942.1|41922.1|41940.1|41920.1|10
1726118000000|2024-09-12 05:13:20|41940.5|41920.5|41942.6|41922.6|41942.6|41922.6|41940.5|41920.5|1
1726118010000|2024-09-12 05:13:30|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|1
1726118020000|2024-09-12 05:13:40|41942.1|41922.1|41936|41916|41942.6|41922.6|41936|41916|7
1726118030000|2024-09-12 05:13:50|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|3
1726118040000|2024-09-12 05:14:00|41934.6|41914.6|41930.1|41910.1|41934.6|41914.6|41930.1|41910.1|0
1726118050000|2024-09-12 05:14:10|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|0
1726118070000|2024-09-12 05:14:30|41930.1|41910.1|41932.6|41912.6|41932.6|41912.6|41930.1|41910.1|0
1726118080000|2024-09-12 05:14:40|41934.6|41914.6|41930.1|41910.1|41935.1|41915.1|41930.1|41910.1|1
1726118090000|2024-09-12 05:14:50|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|3
1726118100000|2024-09-12 05:15:00|41927.1|41907.1|41925.1|41905.1|41927.1|41907.1|41925.1|41905.1|0
1726118110000|2024-09-12 05:15:10|41923|41903|41922.6|41902.6|41923|41903|41922.6|41902.6|0
1726118120000|2024-09-12 05:15:20|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|1
1726118130000|2024-09-12 05:15:30|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41922.6|41902.6|0
1726118150000|2024-09-12 05:15:50|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|1
1726118160000|2024-09-12 05:16:00|41920.1|41900.1|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|0
1726118180000|2024-09-12 05:16:20|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|0
1726118190000|2024-09-12 05:16:30|41924.6|41904.6|41920.1|41900.1|41924.6|41904.6|41920.1|41900.1|2
1726118210000|2024-09-12 05:16:50|||||||||2
1726118230000|2024-09-12 05:17:10|41920.5|41900.5|41922.6|41902.6|41922.6|41902.6|41920.5|41900.5|2
1726118240000|2024-09-12 05:17:20|41924.6|41904.6|41922.6|41902.6|41925.1|41905.1|41922.6|41902.6|2
1726118250000|2024-09-12 05:17:30|41920.5|41900.5|41922.6|41902.6|41922.6|41902.6|41920.5|41900.5|0
1726118260000|2024-09-12 05:17:40|41920.5|41900.5|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|0
1726118270000|2024-09-12 05:17:50|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|0
1726118280000|2024-09-12 05:18:00|||||||||1
1726118290000|2024-09-12 05:18:10|41915.1|41895.1|41917.6|41897.6|41917.6|41897.6|41915.1|41895.1|2
1726118310000|2024-09-12 05:18:30|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1726118340000|2024-09-12 05:19:00|41917.6|41897.6|41920.1|41900.1|41920.1|41900.1|41917.6|41897.6|2
1726118350000|2024-09-12 05:19:10|||||||||1
1726118360000|2024-09-12 05:19:20|41922.1|41902.1|41922.6|41902.6|41922.6|41902.6|41922.1|41902.1|1
1726118380000|2024-09-12 05:19:40|41924.7|41904.7|41925.1|41905.1|41925.1|41905.1|41924.7|41904.7|6
1726118390000|2024-09-12 05:19:50|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|1
1726118410000|2024-09-12 05:20:10|||||||||4
1726118420000|2024-09-12 05:20:20|41925.1|41905.1|41927.6|41907.6|41930.1|41910.1|41925.1|41905.1|16
1726118430000|2024-09-12 05:20:30|||||||||2
1726118440000|2024-09-12 05:20:40|||||||||1
1726118460000|2024-09-12 05:21:00|41925.5|41905.5|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|2
1726118470000|2024-09-12 05:21:10|41927.6|41907.6|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|2
1726118480000|2024-09-12 05:21:20|41925.5|41905.5|41925.1|41905.1|41925.5|41905.5|41925.1|41905.1|0
1726118490000|2024-09-12 05:21:30|41927.6|41907.6|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|2
1726118500000|2024-09-12 05:21:40|41923|41903|41925.1|41905.1|41925.1|41905.1|41922.6|41902.6|2
1726118510000|2024-09-12 05:21:50|41924.7|41904.7|41920.1|41900.1|41924.7|41904.7|41920.1|41900.1|3
1726118520000|2024-09-12 05:22:00|||||||||1
1726118540000|2024-09-12 05:22:20|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|0
1726118570000|2024-09-12 05:22:50|41919.7|41899.7|41920.1|41900.1|41920.1|41900.1|41919.7|41899.7|0
1726118590000|2024-09-12 05:23:10|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|5
1726118610000|2024-09-12 05:23:30|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|0
1726118620000|2024-09-12 05:23:40|41922.2|41902.2|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|4
1726118630000|2024-09-12 05:23:50|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|0
1726118660000|2024-09-12 05:24:20|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41922.6|41902.6|0
1726118710000|2024-09-12 05:25:10|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|2
1726118730000|2024-09-12 05:25:30|41927.6|41907.6|41929.7|41909.7|41929.7|41909.7|41927.6|41907.6|4
1726118760000|2024-09-12 05:26:00|41930.1|41910.1|41934.7|41914.7|41934.7|41914.7|41930.1|41910.1|4
1726118770000|2024-09-12 05:26:10|||||||||1
1726118780000|2024-09-12 05:26:20|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41928.1|41908.1|7
1726118790000|2024-09-12 05:26:30|41927.6|41907.6|41927.6|41907.6|41930.1|41910.1|41927.6|41907.6|0
1726118800000|2024-09-12 05:26:40|41930.1|41910.1|41925.1|41905.1|41930.1|41910.1|41925.1|41905.1|13
1726118820000|2024-09-12 05:27:00|41927.2|41907.2|41927.6|41907.6|41927.6|41907.6|41925.1|41905.1|2
1726118830000|2024-09-12 05:27:10|41925.1|41905.1|41924.7|41904.7|41925.1|41905.1|41924.7|41904.7|4
1726118840000|2024-09-12 05:27:20|41922.6|41902.6|41924.7|41904.7|41924.7|41904.7|41922.6|41902.6|0
1726118850000|2024-09-12 05:27:30|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41920.1|41900.1|3
1726118890000|2024-09-12 05:28:10|41927.6|41907.6|41930.1|41910.1|41930.1|41910.1|41927.6|41907.6|18
1726118900000|2024-09-12 05:28:20|41935.1|41915.1|41937.6|41917.6|41937.6|41917.6|41935.1|41915.1|7
1726118910000|2024-09-12 05:28:30|41939.7|41919.7|41937.2|41917.2|41940.1|41920.1|41935.6|41915.6|6
1726118920000|2024-09-12 05:28:40|41935.1|41915.1|41935.6|41915.6|41937.6|41917.6|41933.1|41913.1|11
1726118930000|2024-09-12 05:28:50|41937.6|41917.6|41935.1|41915.1|41940.1|41920.1|41935.1|41915.1|6
1726118940000|2024-09-12 05:29:00|||||||||1
1726118950000|2024-09-12 05:29:10|||||||||3
1726118970000|2024-09-12 05:29:30|||||||||1
1726119000000|2024-09-12 05:30:00|41937.6|41917.6|41925.6|41905.6|41952.2|41932.2|41920.6|41900.6|62
1726119010000|2024-09-12 05:30:10|41925.1|41905.1|41932.6|41912.6|41935.1|41915.1|41925.1|41905.1|6
1726119020000|2024-09-12 05:30:20|41935.1|41915.1|41932.6|41912.6|41935.1|41915.1|41930.1|41910.1|13
1726119030000|2024-09-12 05:30:30|41933.1|41913.1|41942.6|41922.6|41942.6|41922.6|41933.1|41913.1|4
1726119040000|2024-09-12 05:30:40|41940.1|41920.1|41940.1|41920.1|41945.1|41925.1|41940.1|41920.1|4
1726119050000|2024-09-12 05:30:50|41938.1|41918.1|41940.1|41920.1|41940.1|41920.1|41935.1|41915.1|6
1726119060000|2024-09-12 05:31:00|41942.2|41922.2|41940.1|41920.1|41942.6|41922.6|41935.1|41915.1|9
1726119070000|2024-09-12 05:31:10|41944.7|41924.7|41942.6|41922.6|41947.6|41927.6|41942.6|41922.6|5
1726119080000|2024-09-12 05:31:20|41944.7|41924.7|41935.6|41915.6|41945.1|41925.1|41935.6|41915.6|3
1726119090000|2024-09-12 05:31:30|41937.6|41917.6|41935.6|41915.6|41942.6|41922.6|41933.5|41913.5|10
1726119100000|2024-09-12 05:31:40|41935.1|41915.1|41947.2|41927.2|41947.2|41927.2|41935.1|41915.1|12
1726119110000|2024-09-12 05:31:50|41947.6|41927.6|41952.6|41932.6|41952.6|41932.6|41947.6|41927.6|2
1726119120000|2024-09-12 05:32:00|41950.6|41930.6|41940.1|41920.1|41952.2|41932.2|41940.1|41920.1|6
1726119130000|2024-09-12 05:32:10|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41932.6|41912.6|1
1726119140000|2024-09-12 05:32:20|41937.2|41917.2|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|1
1726119150000|2024-09-12 05:32:30|41939.2|41919.2|41942.6|41922.6|41942.6|41922.6|41939.2|41919.2|4
1726119160000|2024-09-12 05:32:40|41940.1|41920.1|41937.6|41917.6|41942.6|41922.6|41932.6|41912.6|10
1726119170000|2024-09-12 05:32:50|41940.1|41920.1|41942.6|41922.6|41942.6|41922.6|41937.6|41917.6|1
1726119180000|2024-09-12 05:33:00|41945.1|41925.1|41940.1|41920.1|41945.1|41925.1|41939.7|41919.7|2
1726119190000|2024-09-12 05:33:10|41942.6|41922.6|41945.1|41925.1|41947.6|41927.6|41942.6|41922.6|1
1726119200000|2024-09-12 05:33:20|41947.6|41927.6|41950.1|41930.1|41950.1|41930.1|41945.1|41925.1|2
1726119210000|2024-09-12 05:33:30|41952.6|41932.6|41955.1|41935.1|41957.6|41937.6|41952.6|41932.6|0
1726119220000|2024-09-12 05:33:40|41957.2|41937.2|41955.1|41935.1|41957.2|41937.2|41952.6|41932.6|5
1726119230000|2024-09-12 05:33:50|41957.2|41937.2|41950.1|41930.1|41957.6|41937.6|41950.1|41930.1|1
1726119240000|2024-09-12 05:34:00|41947.6|41927.6|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|2
1726119250000|2024-09-12 05:34:10|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|41950.1|41930.1|0
1726119260000|2024-09-12 05:34:20|41953.1|41933.1|41957.6|41937.6|41960.1|41940.1|41952.6|41932.6|10
1726119270000|2024-09-12 05:34:30|41953.5|41933.5|41957.6|41937.6|41957.6|41937.6|41952.6|41932.6|6
1726119280000|2024-09-12 05:34:40|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|41955.1|41935.1|1
1726119290000|2024-09-12 05:34:50|41957.2|41937.2|41957.6|41937.6|41957.6|41937.6|41952.6|41932.6|1
1726119300000|2024-09-12 05:35:00|41960.1|41940.1|41957.6|41937.6|41960.1|41940.1|41955.1|41935.1|3
1726119310000|2024-09-12 05:35:10|41955.1|41935.1|41955.1|41935.1|41957.6|41937.6|41955.1|41935.1|0
1726119320000|2024-09-12 05:35:20|41957.6|41937.6|41955.1|41935.1|41957.6|41937.6|41953.1|41933.1|1
1726119330000|2024-09-12 05:35:30|41954.7|41934.7|41953.1|41933.1|41957.6|41937.6|41952.6|41932.6|1
1726119340000|2024-09-12 05:35:40|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|1
1726119350000|2024-09-12 05:35:50|41953.1|41933.1|41960.1|41940.1|41960.1|41940.1|41952.6|41932.6|5
1726119360000|2024-09-12 05:36:00|41962.2|41942.2|41949.7|41929.7|41962.2|41942.2|41945.1|41925.1|11
1726119370000|2024-09-12 05:36:10|41951.8|41931.8|41947.2|41927.2|41951.8|41931.8|41947.2|41927.2|0
1726119380000|2024-09-12 05:36:20|41947.6|41927.6|41947.2|41927.2|41947.6|41927.6|41944.7|41924.7|16
1726119390000|2024-09-12 05:36:30|41945.1|41925.1|41950.1|41930.1|41952.6|41932.6|41945.1|41925.1|4
1726119400000|2024-09-12 05:36:40|41950.6|41930.6|41948.1|41928.1|41955.1|41935.1|41948.1|41928.1|1
1726119410000|2024-09-12 05:36:50|41950.1|41930.1|41952.6|41932.6|41952.6|41932.6|41950.1|41930.1|3
1726119420000|2024-09-12 05:37:00|41954.7|41934.7|41959.7|41939.7|41959.7|41939.7|41954.7|41934.7|7
1726119430000|2024-09-12 05:37:10|41959.3|41939.3|41980.1|41960.1|41980.1|41960.1|41957.2|41937.2|32
1726119440000|2024-09-12 05:37:20|41982.2|41962.2|41980.6|41960.6|41982.6|41962.6|41980.6|41960.6|9
1726119450000|2024-09-12 05:37:30|41980.1|41960.1|41972.6|41952.6|41982.6|41962.6|41972.6|41952.6|2
1726119460000|2024-09-12 05:37:40|41975.1|41955.1|41977.6|41957.6|41977.6|41957.6|41975.1|41955.1|0
1726119470000|2024-09-12 05:37:50|41975.6|41955.6|41980.1|41960.1|41980.1|41960.1|41975.6|41955.6|2
1726119480000|2024-09-12 05:38:00|41978.1|41958.1|41970.1|41950.1|41978.1|41958.1|41970.1|41950.1|2
1726119490000|2024-09-12 05:38:10|41967.6|41947.6|41967.6|41947.6|41970.1|41950.1|41967.6|41947.6|2
1726119500000|2024-09-12 05:38:20|41965.1|41945.1|41965.1|41945.1|41967.6|41947.6|41965.1|41945.1|2
1726119510000|2024-09-12 05:38:30|41962.6|41942.6|41955.1|41935.1|41962.6|41942.6|41955.1|41935.1|3
1726119520000|2024-09-12 05:38:40|41953.1|41933.1|41952.6|41932.6|41955.1|41935.1|41950.1|41930.1|1
1726119530000|2024-09-12 05:38:50|41955.1|41935.1|41952.6|41932.6|41955.1|41935.1|41952.6|41932.6|2
1726119540000|2024-09-12 05:39:00|41950.6|41930.6|41960.1|41940.1|41960.1|41940.1|41950.1|41930.1|7
1726119550000|2024-09-12 05:39:10|41962.2|41942.2|41962.6|41942.6|41964.7|41944.7|41960.1|41940.1|1
1726119560000|2024-09-12 05:39:20|41965.1|41945.1|41964.7|41944.7|41965.1|41945.1|41960.1|41940.1|2
1726119570000|2024-09-12 05:39:30|41965.1|41945.1|41960.1|41940.1|41965.1|41945.1|41960.1|41940.1|1
1726119580000|2024-09-12 05:39:40|41957.6|41937.6|41962.7|41942.7|41962.7|41942.7|41957.6|41937.6|2
1726119590000|2024-09-12 05:39:50|41962.2|41942.2|41960.2|41940.2|41962.7|41942.7|41957.7|41937.7|0
1726119600000|2024-09-12 05:40:00|41962.2|41942.2|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|0
1726119610000|2024-09-12 05:40:10|41962.2|41942.2|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|1
1726119620000|2024-09-12 05:40:20|41965.2|41945.2|41970.2|41950.2|41970.2|41950.2|41965.2|41945.2|1
1726119630000|2024-09-12 05:40:30|41972.7|41952.7|41977.7|41957.7|41977.7|41957.7|41970.2|41950.2|1
1726119640000|2024-09-12 05:40:40|41975.2|41955.2|41980.2|41960.2|41982.7|41962.7|41975.2|41955.2|4
1726119650000|2024-09-12 05:40:50|41977.7|41957.7|41980.2|41960.2|41982.7|41962.7|41977.7|41957.7|0
1726119660000|2024-09-12 05:41:00|41978.1|41958.1|41972.7|41952.7|41978.1|41958.1|41972.7|41952.7|13
1726119670000|2024-09-12 05:41:10|||||||||4
1726119680000|2024-09-12 05:41:20|41977.7|41957.7|41982.7|41962.7|41982.7|41962.7|41977.7|41957.7|4
1726119690000|2024-09-12 05:41:30|41984.7|41964.7|41980.2|41960.2|41985.2|41965.2|41980.2|41960.2|1
1726119700000|2024-09-12 05:41:40|41982.2|41962.2|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|2
1726119710000|2024-09-12 05:41:50|41982.7|41962.7|41980.2|41960.2|41982.7|41962.7|41977.7|41957.7|1
1726119720000|2024-09-12 05:42:00|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|1
1726119730000|2024-09-12 05:42:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|3
1726119740000|2024-09-12 05:42:20|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|2
1726119750000|2024-09-12 05:42:30|41982.7|41962.7|41977.7|41957.7|41982.7|41962.7|41977.7|41957.7|11
1726119760000|2024-09-12 05:42:40|41979.7|41959.7|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|0
1726119780000|2024-09-12 05:43:00|41977.2|41957.2|41965.2|41945.2|41977.2|41957.2|41965.2|41945.2|13
1726119790000|2024-09-12 05:43:10|41967.2|41947.2|41967.7|41947.7|41967.7|41947.7|41965.2|41945.2|2
1726119800000|2024-09-12 05:43:20|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|0
1726119810000|2024-09-12 05:43:30|41968.1|41948.1|41967.7|41947.7|41972.7|41952.7|41967.7|41947.7|36
1726119820000|2024-09-12 05:43:40|41967.2|41947.2|41960.2|41940.2|41967.2|41947.2|41960.2|41940.2|3
1726119830000|2024-09-12 05:43:50|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|3
1726119840000|2024-09-12 05:44:00|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1726119850000|2024-09-12 05:44:10|41958.1|41938.1|41957.7|41937.7|41958.1|41938.1|41957.7|41937.7|1
1726119860000|2024-09-12 05:44:20|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|0
1726119870000|2024-09-12 05:44:30|41962.7|41942.7|41957.7|41937.7|41962.7|41942.7|41957.7|41937.7|3
1726119880000|2024-09-12 05:44:40|41960.2|41940.2|41962.2|41942.2|41962.2|41942.2|41957.7|41937.7|0
1726119890000|2024-09-12 05:44:50|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|1
1726119900000|2024-09-12 05:45:00|41964.7|41944.7|41960.2|41940.2|41969.7|41949.7|41960.2|41940.2|5
1726119910000|2024-09-12 05:45:10|41962.7|41942.7|41960.2|41940.2|41962.7|41942.7|41957.7|41937.7|2
1726119920000|2024-09-12 05:45:20|41962.2|41942.2|41960.2|41940.2|41962.2|41942.2|41960.2|41940.2|1
1726119930000|2024-09-12 05:45:30|41962.7|41942.7|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|2
1726119940000|2024-09-12 05:45:40|41958.1|41938.1|41952.7|41932.7|41958.1|41938.1|41952.7|41932.7|3
1726119950000|2024-09-12 05:45:50|41950.2|41930.2|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|2
1726119960000|2024-09-12 05:46:00|41950.2|41930.2|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|1
1726119970000|2024-09-12 05:46:10|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|0
1726119980000|2024-09-12 05:46:20|41949.7|41929.7|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|3
1726119990000|2024-09-12 05:46:30|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41948.1|41928.1|0
1726120000000|2024-09-12 05:46:40|41950.2|41930.2|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|2
1726120010000|2024-09-12 05:46:50|41947.2|41927.2|41950.2|41930.2|41950.2|41930.2|41945.2|41925.2|0
1726120020000|2024-09-12 05:47:00|41950.6|41930.6|41960.2|41940.2|41960.2|41940.2|41950.2|41930.2|4
1726120030000|2024-09-12 05:47:10|41962.7|41942.7|41965.2|41945.2|41965.2|41945.2|41962.7|41942.7|2
1726120040000|2024-09-12 05:47:20|41969.7|41949.7|41970.2|41950.2|41970.2|41950.2|41969.7|41949.7|0
1726120050000|2024-09-12 05:47:30|41972.2|41952.2|41972.7|41952.7|41972.7|41952.7|41972.2|41952.2|0
1726120060000|2024-09-12 05:47:40|||||||||1
1726120070000|2024-09-12 05:47:50|||||||||2
1726120080000|2024-09-12 05:48:00|41973.1|41953.1|41975.2|41955.2|41975.2|41955.2|41973.1|41953.1|1
1726120090000|2024-09-12 05:48:10|41977.7|41957.7|41982.2|41962.2|41982.2|41962.2|41977.7|41957.7|4
1726120100000|2024-09-12 05:48:20|41980.2|41960.2|41982.7|41962.7|41982.7|41962.7|41980.2|41960.2|1
1726120110000|2024-09-12 05:48:30|41980.2|41960.2|41978.1|41958.1|41982.7|41962.7|41977.7|41957.7|2
1726120120000|2024-09-12 05:48:40|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41975.2|41955.2|1
1726120130000|2024-09-12 05:48:50|41977.2|41957.2|41975.2|41955.2|41977.7|41957.7|41975.2|41955.2|1
1726120140000|2024-09-12 05:49:00|41972.7|41952.7|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|2
1726120150000|2024-09-12 05:49:10|41967.7|41947.7|41970.2|41950.2|41970.2|41950.2|41967.7|41947.7|2
1726120160000|2024-09-12 05:49:20|41967.7|41947.7|41970.2|41950.2|41970.2|41950.2|41967.7|41947.7|1
1726120170000|2024-09-12 05:49:30|41969.7|41949.7|41967.7|41947.7|41969.7|41949.7|41967.7|41947.7|1
1726120180000|2024-09-12 05:49:40|41965.2|41945.2|41962.7|41942.7|41965.6|41945.6|41962.7|41942.7|1
1726120190000|2024-09-12 05:49:50|41965.2|41945.2|41967.7|41947.7|41967.7|41947.7|41965.2|41945.2|2
1726120200000|2024-09-12 05:50:00|41967.2|41947.2|41965.2|41945.2|41967.7|41947.7|41962.7|41942.7|0
1726120210000|2024-09-12 05:50:10|41962.7|41942.7|41962.7|41942.7|41965.2|41945.2|41962.7|41942.7|0
1726120220000|2024-09-12 05:50:20|41964.7|41944.7|41967.7|41947.7|41967.7|41947.7|41962.7|41942.7|2
1726120230000|2024-09-12 05:50:30|41967.2|41947.2|41965.2|41945.2|41967.7|41947.7|41965.2|41945.2|0
1726120240000|2024-09-12 05:50:40|41967.7|41947.7|41962.7|41942.7|41967.7|41947.7|41962.7|41942.7|2
1726120250000|2024-09-12 05:50:50|41960.6|41940.6|41955.2|41935.2|41960.6|41940.6|41955.2|41935.2|2
1726120260000|2024-09-12 05:51:00|41952.7|41932.7|41957.7|41937.7|41957.7|41937.7|41952.7|41932.7|1
1726120270000|2024-09-12 05:51:10|41960.2|41940.2|41970.2|41950.2|41970.2|41950.2|41960.2|41940.2|2
1726120280000|2024-09-12 05:51:20|41968.1|41948.1|41965.2|41945.2|41968.1|41948.1|41965.2|41945.2|5
1726120290000|2024-09-12 05:51:30|41960.6|41940.6|41955.6|41935.6|41962.7|41942.7|41955.6|41935.6|5
1726120300000|2024-09-12 05:51:40|41953.1|41933.1|41957.7|41937.7|41957.7|41937.7|41953.1|41933.1|3
1726120310000|2024-09-12 05:51:50|41955.6|41935.6|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|7
1726120320000|2024-09-12 05:52:00|41955.6|41935.6|41955.2|41935.2|41955.6|41935.6|41953.1|41933.1|2
1726120330000|2024-09-12 05:52:10|41952.7|41932.7|41955.2|41935.2|41957.2|41937.2|41952.7|41932.7|2
1726120340000|2024-09-12 05:52:20|41952.7|41932.7|41950.2|41930.2|41952.7|41932.7|41950.2|41930.2|6
1726120350000|2024-09-12 05:52:30|41947.7|41927.7|41952.2|41932.2|41952.2|41932.2|41947.7|41927.7|18
1726120370000|2024-09-12 05:52:50|41952.7|41932.7|41959.7|41939.7|41959.7|41939.7|41952.2|41932.2|3
1726120380000|2024-09-12 05:53:00|41960.2|41940.2|41959.3|41939.3|41962.2|41942.2|41959.3|41939.3|1
1726120390000|2024-09-12 05:53:10|41956.8|41936.8|41957.2|41937.2|41957.7|41937.7|41952.7|41932.7|2
1726120400000|2024-09-12 05:53:20|41955.2|41935.2|41954.7|41934.7|41957.2|41937.2|41954.7|41934.7|0
1726120410000|2024-09-12 05:53:30|41955.2|41935.2|41957.7|41937.7|41959.7|41939.7|41955.2|41935.2|2
1726120420000|2024-09-12 05:53:40|41954.7|41934.7|41957.7|41937.7|41957.7|41937.7|41954.7|41934.7|0
1726120430000|2024-09-12 05:53:50|41959.7|41939.7|41957.2|41937.2|41959.7|41939.7|41954.7|41934.7|1
1726120440000|2024-09-12 05:54:00|41955.2|41935.2|41954.7|41934.7|41955.2|41935.2|41954.7|41934.7|4
1726120450000|2024-09-12 05:54:10|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.2|41932.2|0
1726120460000|2024-09-12 05:54:20|41952.2|41932.2|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|7
1726120470000|2024-09-12 05:54:30|41948.1|41928.1|41947.7|41927.7|41948.1|41928.1|41947.7|41927.7|0
1726120480000|2024-09-12 05:54:40|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|1
1726120490000|2024-09-12 05:54:50|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|1
1726120500000|2024-09-12 05:55:00|41949.8|41929.8|41952.7|41932.7|41952.7|41932.7|41949.8|41929.8|9
1726120510000|2024-09-12 05:55:10|||||||||1
1726120520000|2024-09-12 05:55:20|41953.1|41933.1|41950.2|41930.2|41953.1|41933.1|41950.2|41930.2|4
1726120530000|2024-09-12 05:55:30|41947.3|41927.3|41946.8|41926.8|41947.3|41927.3|41946.8|41926.8|1
1726120540000|2024-09-12 05:55:40|41947.3|41927.3|41944.8|41924.8|41947.3|41927.3|41942.7|41922.7|5
1726120550000|2024-09-12 05:55:50|41946.8|41926.8|41947.3|41927.3|41947.3|41927.3|41944.8|41924.8|0
1726120560000|2024-09-12 05:56:00|41949.3|41929.3|41951.4|41931.4|41951.4|41931.4|41947.3|41927.3|0
1726120570000|2024-09-12 05:56:10|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|13
1726120580000|2024-09-12 05:56:20|41953.9|41933.9|41958.9|41938.9|41958.9|41938.9|41953.4|41933.4|5
1726120590000|2024-09-12 05:56:30|41961.4|41941.4|41963.9|41943.9|41963.9|41943.9|41961.4|41941.4|3
1726120600000|2024-09-12 05:56:40|41964.3|41944.3|41970.9|41950.9|41970.9|41950.9|41964.3|41944.3|2
1726120610000|2024-09-12 05:56:50|41968.9|41948.9|41973.9|41953.9|41973.9|41953.9|41968.4|41948.4|3
1726120620000|2024-09-12 05:57:00|41973.4|41953.4|41974.3|41954.3|41974.3|41954.3|41973.4|41953.4|16
1726120630000|2024-09-12 05:57:10|41973.9|41953.9|41973.9|41953.9|41976.4|41956.4|41973.9|41953.9|16
1726120640000|2024-09-12 05:57:20|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|1
1726120650000|2024-09-12 05:57:30|41971.4|41951.4|41973.9|41953.9|41973.9|41953.9|41970.9|41950.9|1
1726120660000|2024-09-12 05:57:40|41975.9|41955.9|41978.4|41958.4|41978.9|41958.9|41975.9|41955.9|12
1726120670000|2024-09-12 05:57:50|41980.5|41960.5|41983|41963|41983|41963|41978.4|41958.4|1
1726120680000|2024-09-12 05:58:00|41985|41965|41983|41963|41985.5|41965.5|41983|41963|16
1726120690000|2024-09-12 05:58:10|41985|41965|41980.5|41960.5|41985|41965|41980.5|41960.5|7
1726120710000|2024-09-12 05:58:30|41980|41960|41978|41958|41980.5|41960.5|41978|41958|0
1726120720000|2024-09-12 05:58:40|41980|41960|41983|41963|41983|41963|41980|41960|1
1726120730000|2024-09-12 05:58:50|41980.5|41960.5|41980.5|41960.5|41982.6|41962.6|41980.5|41960.5|0
1726120740000|2024-09-12 05:59:00|41980.9|41960.9|41983|41963|41985.1|41965.1|41980.9|41960.9|4
1726120750000|2024-09-12 05:59:10|41985.1|41965.1|41988|41968|41993|41973|41985.1|41965.1|24
1726120760000|2024-09-12 05:59:20|41985.9|41965.9|41983|41963|41985.9|41965.9|41983|41963|4
1726120770000|2024-09-12 05:59:30|41982.6|41962.6|41977.6|41957.6|41982.6|41962.6|41977.6|41957.6|4
1726120780000|2024-09-12 05:59:40|41978|41958|41973|41953|41978|41958|41973|41953|4
1726120800000|2024-09-12 06:00:00|41970.9|41950.9|41973.4|41953.4|41977.6|41957.6|41970.9|41950.9|2
1726120810000|2024-09-12 06:00:10|41970.5|41950.5|41965.9|41945.9|41970.5|41950.5|41965.9|41945.9|2
1726120820000|2024-09-12 06:00:20|41965.5|41945.5|41968|41948|41968|41948|41965.5|41945.5|2
1726120840000|2024-09-12 06:00:40|41968.4|41948.4|41970.9|41950.9|41970.9|41950.9|41968.4|41948.4|2
1726120850000|2024-09-12 06:00:50|41973|41953|41978|41958|41978|41958|41973|41953|1
1726120860000|2024-09-12 06:01:00|41978.4|41958.4|41975.5|41955.5|41980.5|41960.5|41975.5|41955.5|11
1726120870000|2024-09-12 06:01:10|41975.9|41955.9|41980.5|41960.5|41980.5|41960.5|41975.9|41955.9|3
1726120880000|2024-09-12 06:01:20|41983|41963|41985.1|41965.1|41985.1|41965.1|41983|41963|5
1726120890000|2024-09-12 06:01:30|41983|41963|41983|41963|41985.1|41965.1|41982.6|41962.6|2
1726120900000|2024-09-12 06:01:40|41982.6|41962.6|41978.4|41958.4|41982.6|41962.6|41978|41958|3
1726120910000|2024-09-12 06:01:50|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|0
1726120920000|2024-09-12 06:02:00|41978|41958|41975.9|41955.9|41978|41958|41975.9|41955.9|3
1726120930000|2024-09-12 06:02:10|41973.4|41953.4|41965.9|41945.9|41973.4|41953.4|41965.9|41945.9|5
1726120940000|2024-09-12 06:02:20|41968.4|41948.4|41968.4|41948.4|41968.4|41948.4|41965.9|41945.9|2
1726120950000|2024-09-12 06:02:30|41970.5|41950.5|41975.1|41955.1|41975.1|41955.1|41970.5|41950.5|0
1726120970000|2024-09-12 06:02:50|41975.5|41955.5|41975.5|41955.5|41978.4|41958.4|41973.4|41953.4|3
1726120980000|2024-09-12 06:03:00|41973.4|41953.4|41975.9|41955.9|41975.9|41955.9|41973.4|41953.4|1
1726120990000|2024-09-12 06:03:10|41975.5|41955.5|41963.9|41943.9|41975.5|41955.5|41963.9|41943.9|4
1726121000000|2024-09-12 06:03:20|41965.9|41945.9|41975.5|41955.5|41975.5|41955.5|41965.9|41945.9|1
1726121010000|2024-09-12 06:03:30|41975.9|41955.9|41980.5|41960.5|41983|41963|41975.9|41955.9|3
1726121020000|2024-09-12 06:03:40|41978.4|41958.4|41980.5|41960.5|41980.5|41960.5|41978.4|41958.4|5
1726121030000|2024-09-12 06:03:50|41978.4|41958.4|41975.5|41955.5|41980.5|41960.5|41975.5|41955.5|5
1726121040000|2024-09-12 06:04:00|41976|41956|41975.5|41955.5|41976|41956|41975.5|41955.5|1
1726121050000|2024-09-12 06:04:10|41973.5|41953.5|41975.5|41955.5|41977.6|41957.6|41973.5|41953.5|2
1726121060000|2024-09-12 06:04:20|41978|41958|41975.5|41955.5|41978|41958|41975.5|41955.5|0
1726121070000|2024-09-12 06:04:30|41976|41956|41978|41958|41978|41958|41976|41956|0
1726121080000|2024-09-12 06:04:40|41975.5|41955.5|41978|41958|41978|41958|41975.5|41955.5|3
1726121090000|2024-09-12 06:04:50|41973.5|41953.5|41973.5|41953.5|41975.5|41955.5|41973.5|41953.5|4
1726121100000|2024-09-12 06:05:00|41971.4|41951.4|41978|41958|41978|41958|41971.4|41951.4|16
1726121110000|2024-09-12 06:05:10|41977.6|41957.6|41978|41958|41978.5|41958.5|41977.6|41957.6|2
1726121120000|2024-09-12 06:05:20|41976|41956|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|2
1726121130000|2024-09-12 06:05:30|41982.6|41962.6|41983|41963|41983|41963|41982.6|41962.6|5
1726121140000|2024-09-12 06:05:40|41985.1|41965.1|41987.1|41967.1|41987.1|41967.1|41985.1|41965.1|13
1726121150000|2024-09-12 06:05:50|41985.1|41965.1|41996.2|41976.2|41998.7|41978.7|41985.1|41965.1|39
1726121160000|2024-09-12 06:06:00|41998.7|41978.7|42006.2|41986.2|42006.2|41986.2|41998.7|41978.7|20
1726121170000|2024-09-12 06:06:10|42006.7|41986.7|42006.2|41986.2|42013.7|41993.7|42006.2|41986.2|13
1726121180000|2024-09-12 06:06:20|42008.7|41988.7|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|6
1726121190000|2024-09-12 06:06:30|42013.7|41993.7|41984.2|41964.2|42013.7|41993.7|41976.7|41956.7|61
1726121200000|2024-09-12 06:06:40|41986.2|41966.2|41981.2|41961.2|41986.7|41966.7|41981.2|41961.2|17
1726121210000|2024-09-12 06:06:50|41983.7|41963.7|41992.9|41972.9|41992.9|41972.9|41983.7|41963.7|5
1726121220000|2024-09-12 06:07:00|41993.3|41973.3|41990.8|41970.8|41993.7|41973.7|41990.8|41970.8|7
1726121230000|2024-09-12 06:07:10|41988.7|41968.7|41981.7|41961.7|41988.7|41968.7|41981.7|41961.7|5
1726121240000|2024-09-12 06:07:20|41983.7|41963.7|41984.6|41964.6|41984.6|41964.6|41981.2|41961.2|5
1726121250000|2024-09-12 06:07:30|41986.7|41966.7|41988.7|41968.7|41988.7|41968.7|41986.7|41966.7|2
1726121260000|2024-09-12 06:07:40|41989.2|41969.2|41996.7|41976.7|41996.7|41976.7|41988.7|41968.7|2
1726121270000|2024-09-12 06:07:50|41999.2|41979.2|41994.2|41974.2|41999.2|41979.2|41994.2|41974.2|2
1726121280000|2024-09-12 06:08:00|41996.2|41976.2|41986.7|41966.7|41998.7|41978.7|41986.7|41966.7|5
1726121290000|2024-09-12 06:08:10|41988.7|41968.7|41983.7|41963.7|41988.7|41968.7|41983.7|41963.7|3
1726121300000|2024-09-12 06:08:20|41986.2|41966.2|41991.2|41971.2|41991.2|41971.2|41986.2|41966.2|2
1726121310000|2024-09-12 06:08:30|41993.3|41973.3|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|1
1726121320000|2024-09-12 06:08:40|41996.2|41976.2|41998.7|41978.7|41998.7|41978.7|41993.7|41973.7|0
1726121330000|2024-09-12 06:08:50|41998.8|41978.8|42003.8|41983.8|42003.8|41983.8|41998.8|41978.8|0
1726121340000|2024-09-12 06:09:00|42001.7|41981.7|42008.8|41988.8|42010.8|41990.8|42001.7|41981.7|12
1726121350000|2024-09-12 06:09:10|||||||||1
1726121360000|2024-09-12 06:09:20|42009.2|41989.2|42008.8|41988.8|42011.3|41991.3|42008.8|41988.8|12
1726121370000|2024-09-12 06:09:30|42004.6|41984.6|42004.2|41984.2|42004.6|41984.6|42001.7|41981.7|4
1726121380000|2024-09-12 06:09:40|42003.3|41983.3|41998.8|41978.8|42003.3|41983.3|41996.7|41976.7|2
1726121390000|2024-09-12 06:09:50|41999.2|41979.2|41998.8|41978.8|41999.2|41979.2|41994.2|41974.2|6
1726121400000|2024-09-12 06:10:00|42001.7|41981.7|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|4
1726121410000|2024-09-12 06:10:10|42003.8|41983.8|41995.8|41975.8|42003.8|41983.8|41995.8|41975.8|10
1726121420000|2024-09-12 06:10:20|41996.3|41976.3|41991.7|41971.7|41996.3|41976.3|41991.7|41971.7|28
1726121430000|2024-09-12 06:10:30|41992.1|41972.1|42001.7|41981.7|42001.7|41981.7|41992.1|41972.1|3
1726121440000|2024-09-12 06:10:40|41999.6|41979.6|42003.8|41983.8|42003.8|41983.8|41999.6|41979.6|2
1726121450000|2024-09-12 06:10:50|42005.8|41985.8|42010.8|41990.8|42010.8|41990.8|42005.8|41985.8|17
1726121460000|2024-09-12 06:11:00|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|8
1726121470000|2024-09-12 06:11:10|42011.7|41991.7|42016.3|41996.3|42018.3|41998.3|42011.7|41991.7|7
1726121490000|2024-09-12 06:11:30|42014.2|41994.2|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|10
1726121500000|2024-09-12 06:11:40|42010.1|41990.1|42007.1|41987.1|42010.1|41990.1|42007.1|41987.1|19
1726121510000|2024-09-12 06:11:50|42005.1|41985.1|42007.1|41987.1|42009.2|41989.2|42004.2|41984.2|3
1726121520000|2024-09-12 06:12:00|42006.7|41986.7|42009.6|41989.6|42009.6|41989.6|42006.7|41986.7|2
1726121530000|2024-09-12 06:12:10|42007.6|41987.6|42007.6|41987.6|42012.1|41992.1|42007.6|41987.6|4
1726121540000|2024-09-12 06:12:20|42007.1|41987.1|42009.6|41989.6|42009.6|41989.6|42007.1|41987.1|3
1726121550000|2024-09-12 06:12:30|42010.1|41990.1|42007.6|41987.6|42012.1|41992.1|42007.6|41987.6|0
1726121560000|2024-09-12 06:12:40|42009.6|41989.6|42007.1|41987.1|42012.1|41992.1|42007.1|41987.1|6
1726121570000|2024-09-12 06:12:50|42004.6|41984.6|42000.1|41980.1|42004.6|41984.6|41996|41976|2
1726121580000|2024-09-12 06:13:00|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|2
1726121590000|2024-09-12 06:13:10|42000.1|41980.1|41998|41978|42000.1|41980.1|41998|41978|2
1726121600000|2024-09-12 06:13:20|41997.6|41977.6|41992.6|41972.6|41997.6|41977.6|41992.6|41972.6|13
1726121610000|2024-09-12 06:13:30|41992.1|41972.1|41987.6|41967.6|41992.1|41972.1|41985.5|41965.5|10
1726121620000|2024-09-12 06:13:40|41985.5|41965.5|41972.1|41952.1|41985.5|41965.5|41972.1|41952.1|19
1726121630000|2024-09-12 06:13:50|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|1
1726121640000|2024-09-12 06:14:00|41971.7|41951.7|41979.2|41959.2|41979.2|41959.2|41971.7|41951.7|2
1726121650000|2024-09-12 06:14:10|41982.6|41962.6|41984.7|41964.7|41984.7|41964.7|41982.6|41962.6|2
1726121660000|2024-09-12 06:14:20|41987.2|41967.2|41989.2|41969.2|41989.7|41969.7|41987.2|41967.2|3
1726121670000|2024-09-12 06:14:30|41988.8|41968.8|41991.7|41971.7|41991.7|41971.7|41988.8|41968.8|0
1726121690000|2024-09-12 06:14:50|41993.8|41973.8|41989.2|41969.2|41994.2|41974.2|41989.2|41969.2|4
1726121700000|2024-09-12 06:15:00|41991.3|41971.3|41999.2|41979.2|41999.2|41979.2|41991.3|41971.3|4
1726121710000|2024-09-12 06:15:10|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|1
1726121720000|2024-09-12 06:15:20|42004.7|41984.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|5
1726121730000|2024-09-12 06:15:30|42004.7|41984.7|42010.8|41990.8|42010.8|41990.8|42004.7|41984.7|4
1726121740000|2024-09-12 06:15:40|42008.8|41988.8|42008.8|41988.8|42010.8|41990.8|42008.8|41988.8|2
1726121750000|2024-09-12 06:15:50|42006.7|41986.7|42011.3|41991.3|42011.3|41991.3|42006.7|41986.7|2
1726121760000|2024-09-12 06:16:00|42013.3|41993.3|42011.3|41991.3|42013.3|41993.3|42011.3|41991.3|4
1726121770000|2024-09-12 06:16:10|42008.8|41988.8|42006.7|41986.7|42008.8|41988.8|42006.7|41986.7|10
1726121780000|2024-09-12 06:16:20|42004.7|41984.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|1
1726121790000|2024-09-12 06:16:30|42001.7|41981.7|42003.8|41983.8|42003.8|41983.8|42001.7|41981.7|2
1726121810000|2024-09-12 06:16:50|42006.3|41986.3|42008.3|41988.3|42008.3|41988.3|42006.3|41986.3|1
1726121820000|2024-09-12 06:17:00|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|42010.8|41990.8|2
1726121830000|2024-09-12 06:17:10|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|1
1726121850000|2024-09-12 06:17:30|||||||||2
1726121860000|2024-09-12 06:17:40|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|2
1726121870000|2024-09-12 06:17:50|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|1
1726121880000|2024-09-12 06:18:00|42009.2|41989.2|42008.8|41988.8|42009.2|41989.2|42004.2|41984.2|1
1726121890000|2024-09-12 06:18:10|42006.7|41986.7|42008.8|41988.8|42008.8|41988.8|42004.2|41984.2|3
1726121900000|2024-09-12 06:18:20|42006.7|41986.7|42008.8|41988.8|42008.8|41988.8|42003.8|41983.8|1
1726121910000|2024-09-12 06:18:30|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.3|41986.3|3
1726121920000|2024-09-12 06:18:40|42008.8|41988.8|42006.7|41986.7|42008.8|41988.8|42006.7|41986.7|2
1726121930000|2024-09-12 06:18:50|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|0
1726121940000|2024-09-12 06:19:00|42006.7|41986.7|42001.7|41981.7|42011.3|41991.3|42001.7|41981.7|11
1726121950000|2024-09-12 06:19:10|||||||||2
1726121960000|2024-09-12 06:19:20|41998.8|41978.8|41996.7|41976.7|41998.8|41978.8|41996.7|41976.7|1
1726121970000|2024-09-12 06:19:30|41993.8|41973.8|41991.7|41971.7|41996.7|41976.7|41991.7|41971.7|8
1726121980000|2024-09-12 06:19:40|41989.7|41969.7|41989.7|41969.7|41991.7|41971.7|41989.7|41969.7|2
1726121990000|2024-09-12 06:19:50|41991.7|41971.7|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|4
1726122000000|2024-09-12 06:20:00|41991.7|41971.7|41981.3|41961.3|41991.7|41971.7|41981.3|41961.3|7
1726122010000|2024-09-12 06:20:10|41976.7|41956.7|41978.8|41958.8|41981.3|41961.3|41976.7|41956.7|5
1726122020000|2024-09-12 06:20:20|41976.7|41956.7|41976.3|41956.3|41976.7|41956.7|41976.3|41956.3|5
1726122030000|2024-09-12 06:20:30|41974.2|41954.2|41976.3|41956.3|41976.3|41956.3|41974.2|41954.2|3
1726122040000|2024-09-12 06:20:40|41976.7|41956.7|41976.7|41956.7|41979.2|41959.2|41976.7|41956.7|4
1726122050000|2024-09-12 06:20:50|41977.2|41957.2|41981.7|41961.7|41981.7|41961.7|41977.2|41957.2|4
1726122060000|2024-09-12 06:21:00|41983.8|41963.8|41984.2|41964.2|41985.8|41965.8|41981.7|41961.7|4
1726122070000|2024-09-12 06:21:10|41986.7|41966.7|41989.2|41969.2|41989.2|41969.2|41986.7|41966.7|6
1726122080000|2024-09-12 06:21:20|41986.7|41966.7|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|2
1726122090000|2024-09-12 06:21:30|41987.2|41967.2|41991.7|41971.7|41991.7|41971.7|41987.2|41967.2|1
1726122100000|2024-09-12 06:21:40|41992.2|41972.2|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|4
1726122120000|2024-09-12 06:22:00|41997.2|41977.2|41996.7|41976.7|41999.2|41979.2|41996.7|41976.7|2
1726122130000|2024-09-12 06:22:10|41997.2|41977.2|41997.2|41977.2|41999.2|41979.2|41997.2|41977.2|0
1726122140000|2024-09-12 06:22:20|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|2
1726122150000|2024-09-12 06:22:30|41996.3|41976.3|41994.2|41974.2|41999.2|41979.2|41994.2|41974.2|3
1726122160000|2024-09-12 06:22:40|41997.2|41977.2|41999.2|41979.2|41999.2|41979.2|41997.2|41977.2|1
1726122170000|2024-09-12 06:22:50|||||||||1
1726122180000|2024-09-12 06:23:00|42001.7|41981.7|42008.8|41988.8|42008.8|41988.8|42001.7|41981.7|12
1726122190000|2024-09-12 06:23:10|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|4
1726122200000|2024-09-12 06:23:20|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|1
1726122210000|2024-09-12 06:23:30|42006.7|41986.7|42006.7|41986.7|42008.8|41988.8|42006.7|41986.7|1
1726122220000|2024-09-12 06:23:40|42004.7|41984.7|42001.7|41981.7|42004.7|41984.7|42001.7|41981.7|6
1726122230000|2024-09-12 06:23:50|41999.2|41979.2|41998.8|41978.8|41999.2|41979.2|41996.7|41976.7|3
1726122240000|2024-09-12 06:24:00|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|2
1726122250000|2024-09-12 06:24:10|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|0
1726122260000|2024-09-12 06:24:20|42001.7|41981.7|42006.7|41986.7|42006.7|41986.7|42001.7|41981.7|2
1726122290000|2024-09-12 06:24:50|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|0
1726122300000|2024-09-12 06:25:00|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|1
1726122310000|2024-09-12 06:25:10|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|2
1726122320000|2024-09-12 06:25:20|42004.7|41984.7|42006.7|41986.7|42006.7|41986.7|42004.7|41984.7|4
1726122330000|2024-09-12 06:25:30|42011.7|41991.7|42012.2|41992.2|42012.2|41992.2|42011.7|41991.7|5
1726122340000|2024-09-12 06:25:40|42016.7|41996.7|42016.7|41996.7|42018.8|41998.8|42016.7|41996.7|2
1726122350000|2024-09-12 06:25:50|42018.8|41998.8|42021.3|42001.3|42021.3|42001.3|42016.7|41996.7|9
1726122360000|2024-09-12 06:26:00|42020.9|42000.9|42025.4|42005.4|42025.4|42005.4|42020.9|42000.9|25
1726122370000|2024-09-12 06:26:10|42021.3|42001.3|42023.4|42003.4|42023.4|42003.4|42021.3|42001.3|19
1726122380000|2024-09-12 06:26:20|42021.3|42001.3|42018.8|41998.8|42023.4|42003.4|42018.8|41998.8|27
1726122390000|2024-09-12 06:26:30|42020.9|42000.9|42021.3|42001.3|42021.3|42001.3|42018.8|41998.8|6
1726122400000|2024-09-12 06:26:40|42023.4|42003.4|42025.4|42005.4|42025.4|42005.4|42021.3|42001.3|9
1726122410000|2024-09-12 06:26:50|||||||||34
1726122420000|2024-09-12 06:27:00|42027.5|42007.5|42035.9|42015.9|42035.9|42015.9|42027.5|42007.5|20
1726122430000|2024-09-12 06:27:10|42030.9|42010.9|42035.9|42015.9|42037.9|42017.9|42030.9|42010.9|31
1726122440000|2024-09-12 06:27:20|42040.4|42020.4|42040|42020|42040.4|42020.4|42040|42020|38
1726122450000|2024-09-12 06:27:30|42039.5|42019.5|42042.5|42022.5|42042.5|42022.5|42039.5|42019.5|31
1726122460000|2024-09-12 06:27:40|42044.5|42024.5|42046.6|42026.6|42046.6|42026.6|42044.5|42024.5|7
1726122470000|2024-09-12 06:27:50|42047|42027|42049.1|42029.1|42049.1|42029.1|42047|42027|1
1726122480000|2024-09-12 06:28:00|42049.5|42029.5|42052.5|42032.5|42052.5|42032.5|42049.5|42029.5|12
1726122490000|2024-09-12 06:28:10|42055|42035|42055|42035|42057|42037|42054.5|42034.5|4
1726122500000|2024-09-12 06:28:20|42057|42037|42055|42035|42057|42037|42055|42035|1
1726122510000|2024-09-12 06:28:30|42052.9|42032.9|42052.5|42032.5|42055|42035|42052.5|42032.5|4
1726122520000|2024-09-12 06:28:40|42050|42030|42047.5|42027.5|42050|42030|42047.5|42027.5|4
1726122530000|2024-09-12 06:28:50|42045|42025|42045|42025|42045|42025|42045|42025|0
1726122540000|2024-09-12 06:29:00|42047.5|42027.5|42050|42030|42050|42030|42045|42025|9
1726122550000|2024-09-12 06:29:10|42047.5|42027.5|42050|42030|42050|42030|42047.5|42027.5|2
1726122560000|2024-09-12 06:29:20|42047.9|42027.9|42045|42025|42047.9|42027.9|42045|42025|5
1726122570000|2024-09-12 06:29:30|42047|42027|42045|42025|42047.5|42027.5|42045|42025|0
1726122580000|2024-09-12 06:29:40|42044.5|42024.5|42044.5|42024.5|42045|42025|42042.5|42022.5|3
1726122590000|2024-09-12 06:29:50|42042.5|42022.5|42039.5|42019.5|42042.5|42022.5|42039.5|42019.5|6
1726122600000|2024-09-12 06:30:00|42035|42015|42025|42005|42035|42015|42022|42002|13
1726122610000|2024-09-12 06:30:10|42022|42002|42030|42010|42030|42010|42022|42002|8
1726122620000|2024-09-12 06:30:20|42034.1|42014.1|42032|42012|42035|42015|42030|42010|6
1726122630000|2024-09-12 06:30:30|42032.5|42012.5|42037|42017|42037|42017|42032|42012|3
1726122640000|2024-09-12 06:30:40|42037.5|42017.5|42037|42017|42037.5|42017.5|42037|42017|8
1726122650000|2024-09-12 06:30:50|42039.1|42019.1|42029.5|42009.5|42040|42020|42029.5|42009.5|4
1726122660000|2024-09-12 06:31:00|42027.5|42007.5|42027|42007|42027.5|42007.5|42024.5|42004.5|8
1726122670000|2024-09-12 06:31:10|42029.5|42009.5|42034.1|42014.1|42034.1|42014.1|42029.5|42009.5|17
1726122680000|2024-09-12 06:31:20|42036.6|42016.6|42034.1|42014.1|42036.6|42016.6|42034.1|42014.1|5
1726122690000|2024-09-12 06:31:30|42035.4|42015.4|42040|42020|42040|42020|42035|42015|8
1726122700000|2024-09-12 06:31:40|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|18
1726122710000|2024-09-12 06:31:50|42035|42015|42035.4|42015.4|42037.9|42017.9|42035|42015|16
1726122720000|2024-09-12 06:32:00|42032.9|42012.9|42035|42015|42037.5|42017.5|42032.9|42012.9|9
1726122730000|2024-09-12 06:32:10|42035.4|42015.4|42035.9|42015.9|42035.9|42015.9|42035.4|42015.4|3
1726122740000|2024-09-12 06:32:20|42033.8|42013.8|42033.8|42013.8|42037.9|42017.9|42033.8|42013.8|4
1726122750000|2024-09-12 06:32:30|42033.4|42013.4|42028.4|42008.4|42033.4|42013.4|42028.4|42008.4|6
1726122760000|2024-09-12 06:32:40|42025.9|42005.9|42015.9|41995.9|42025.9|42005.9|42015.9|41995.9|2
1726122770000|2024-09-12 06:32:50|42010.9|41990.9|42008.4|41988.4|42010.9|41990.9|42005.9|41985.9|8
1726122780000|2024-09-12 06:33:00|42010.9|41990.9|42015.9|41995.9|42015.9|41995.9|42010.9|41990.9|7
1726122790000|2024-09-12 06:33:10|42017.9|41997.9|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|1
1726122800000|2024-09-12 06:33:20|42020.4|42000.4|42018.4|41998.4|42020.4|42000.4|42018.4|41998.4|1
1726122810000|2024-09-12 06:33:30|42020.9|42000.9|42023.4|42003.4|42023.4|42003.4|42020.9|42000.9|0
1726122820000|2024-09-12 06:33:40|42020.9|42000.9|42022.9|42002.9|42022.9|42002.9|42020.9|42000.9|0
1726122830000|2024-09-12 06:33:50|42020.9|42000.9|42020.9|42000.9|42022.9|42002.9|42018.8|41998.8|1
1726122840000|2024-09-12 06:34:00|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42013.8|41993.8|0
1726122850000|2024-09-12 06:34:10|42018.4|41998.4|42007.9|41987.9|42018.4|41998.4|42007.9|41987.9|3
1726122860000|2024-09-12 06:34:20|42003.8|41983.8|42005.9|41985.9|42005.9|41985.9|42002.9|41982.9|0
1726122870000|2024-09-12 06:34:30|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|2
1726122880000|2024-09-12 06:34:40|42008.4|41988.4|42005.9|41985.9|42008.4|41988.4|42005.9|41985.9|0
1726122890000|2024-09-12 06:34:50|42002.9|41982.9|41998.4|41978.4|42002.9|41982.9|41997.9|41977.9|6
1726122900000|2024-09-12 06:35:00|41997.9|41977.9|41993.4|41973.4|41998.4|41978.4|41993.4|41973.4|1
1726122910000|2024-09-12 06:35:10|41990.9|41970.9|41980.9|41960.9|41990.9|41970.9|41978.4|41958.4|3
1726122920000|2024-09-12 06:35:20|41978.4|41958.4|41968.8|41948.8|41978.4|41958.4|41968.8|41948.8|8
1726122930000|2024-09-12 06:35:30|41968.4|41948.4|41968.4|41948.4|41972.9|41952.9|41965.9|41945.9|9
1726122940000|2024-09-12 06:35:40|41967.9|41947.9|41963.8|41943.8|41967.9|41947.9|41963.8|41943.8|19
1726122950000|2024-09-12 06:35:50|41961.8|41941.8|41965.9|41945.9|41965.9|41945.9|41961.8|41941.8|5
1726122960000|2024-09-12 06:36:00|41961.3|41941.3|41961.3|41941.3|41963.4|41943.4|41961.3|41941.3|2
1726122970000|2024-09-12 06:36:10|41959.3|41939.3|41958.8|41938.8|41961.3|41941.3|41958.8|41938.8|1
1726122980000|2024-09-12 06:36:20|41958.4|41938.4|41953.8|41933.8|41958.4|41938.4|41953.8|41933.8|7
1726122990000|2024-09-12 06:36:30|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|5
1726123000000|2024-09-12 06:36:40|41951.3|41931.3|41951.3|41931.3|41951.3|41931.3|41943.4|41923.4|11
1726123010000|2024-09-12 06:36:50|41950.9|41930.9|41950.9|41930.9|41955.9|41935.9|41950.9|41930.9|2
1726123020000|2024-09-12 06:37:00|41948.8|41928.8|41945.9|41925.9|41951.3|41931.3|41945.9|41925.9|3
1726123030000|2024-09-12 06:37:10|41945.4|41925.4|41948.8|41928.8|41948.8|41928.8|41940.9|41920.9|25
1726123040000|2024-09-12 06:37:20|41948.4|41928.4|41948.8|41928.8|41948.8|41928.8|41946.3|41926.3|6
1726123050000|2024-09-12 06:37:30|41950.9|41930.9|41950.9|41930.9|41952.9|41932.9|41948.8|41928.8|3
1726123060000|2024-09-12 06:37:40|41951.3|41931.3|41953.4|41933.4|41953.8|41933.8|41950.9|41930.9|3
1726123070000|2024-09-12 06:37:50|41953.8|41933.8|41960.9|41940.9|41960.9|41940.9|41953.8|41933.8|10
1726123080000|2024-09-12 06:38:00|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|6
1726123090000|2024-09-12 06:38:10|41960.9|41940.9|41958.8|41938.8|41965.9|41945.9|41958.8|41938.8|9
1726123100000|2024-09-12 06:38:20|41958.4|41938.4|41958.8|41938.8|41958.8|41938.8|41958.4|41938.4|12
1726123110000|2024-09-12 06:38:30|41960.9|41940.9|41970.9|41950.9|41973.8|41953.8|41960.9|41940.9|4
1726123120000|2024-09-12 06:38:40|41971.3|41951.3|41965.9|41945.9|41973.8|41953.8|41965.9|41945.9|12
1726123130000|2024-09-12 06:38:50|41965.4|41945.4|41955.9|41935.9|41965.4|41945.4|41955.9|41935.9|0
1726123140000|2024-09-12 06:39:00|41960.4|41940.4|41970.9|41950.9|41970.9|41950.9|41960.4|41940.4|1
1726123150000|2024-09-12 06:39:10|41968.8|41948.8|41973.4|41953.4|41973.4|41953.4|41968.8|41948.8|3
1726123160000|2024-09-12 06:39:20|41975.4|41955.4|41975.9|41955.9|41978.4|41958.4|41975.4|41955.4|1
1726123170000|2024-09-12 06:39:30|41976.3|41956.3|41978.8|41958.8|41978.8|41958.8|41975.9|41955.9|1
1726123180000|2024-09-12 06:39:40|41979.3|41959.3|41983.8|41963.8|41983.8|41963.8|41978.8|41958.8|4
1726123190000|2024-09-12 06:39:50|||||||||5
1726123200000|2024-09-12 06:40:00|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|2
1726123210000|2024-09-12 06:40:10|41986.3|41966.3|41990.9|41970.9|41990.9|41970.9|41985.9|41965.9|1
1726123220000|2024-09-12 06:40:20|41991.3|41971.3|42005.9|41985.9|42005.9|41985.9|41991.3|41971.3|0
1726123230000|2024-09-12 06:40:30|42006.3|41986.3|42010.9|41990.9|42013.8|41993.8|42006.3|41986.3|6
1726123240000|2024-09-12 06:40:40|42008.8|41988.8|42000.9|41980.9|42008.8|41988.8|42000.9|41980.9|9
1726123250000|2024-09-12 06:40:50|42001.3|41981.3|42005.9|41985.9|42005.9|41985.9|42001.3|41981.3|10
1726123260000|2024-09-12 06:41:00|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|3
1726123270000|2024-09-12 06:41:10|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|2
1726123280000|2024-09-12 06:41:20|42006.3|41986.3|42005.9|41985.9|42006.3|41986.3|42005.9|41985.9|1
1726123290000|2024-09-12 06:41:30|42003.4|41983.4|42003.4|41983.4|42005.9|41985.9|42003.4|41983.4|4
1726123300000|2024-09-12 06:41:40|42001.3|41981.3|42003.8|41983.8|42003.8|41983.8|42000.9|41980.9|9
1726123310000|2024-09-12 06:41:50|42003.4|41983.4|41995.9|41975.9|42003.4|41983.4|41995.9|41975.9|9
1726123320000|2024-09-12 06:42:00|41998|41978|42005.9|41985.9|42005.9|41985.9|41998|41978|2
1726123330000|2024-09-12 06:42:10|42003.4|41983.4|42006.3|41986.3|42006.3|41986.3|42003.4|41983.4|0
1726123340000|2024-09-12 06:42:20|42006.8|41986.8|42013.4|41993.4|42013.4|41993.4|42006.8|41986.8|0
1726123350000|2024-09-12 06:42:30|42010.9|41990.9|42008.8|41988.8|42013.4|41993.4|42008.8|41988.8|3
1726123360000|2024-09-12 06:42:40|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|2
1726123370000|2024-09-12 06:42:50|42008.8|41988.8|42008.8|41988.8|42010.9|41990.9|42008.8|41988.8|2
1726123380000|2024-09-12 06:43:00|42010.9|41990.9|42008|41988|42010.9|41990.9|42008|41988|1
1726123390000|2024-09-12 06:43:10|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|5
1726123400000|2024-09-12 06:43:20|42003.4|41983.4|42003.8|41983.8|42005.9|41985.9|42003.4|41983.4|4
1726123410000|2024-09-12 06:43:30|42003.4|41983.4|41993.8|41973.8|42003.4|41983.4|41993.8|41973.8|1
1726123420000|2024-09-12 06:43:40|41995.9|41975.9|41998.4|41978.4|41998.4|41978.4|41995.9|41975.9|2
1726123430000|2024-09-12 06:43:50|41996.3|41976.3|41998.4|41978.4|41998.8|41978.8|41995.9|41975.9|0
1726123440000|2024-09-12 06:44:00|41998|41978|41998.4|41978.4|41998.4|41978.4|41993.8|41973.8|0
1726123450000|2024-09-12 06:44:10|41995.9|41975.9|41988.4|41968.4|41995.9|41975.9|41988.4|41968.4|1
1726123460000|2024-09-12 06:44:20|41988|41968|41988|41968|41988|41968|41988|41968|2
1726123470000|2024-09-12 06:44:30|||||||||5
1726123480000|2024-09-12 06:44:40|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|8
1726123490000|2024-09-12 06:44:50|41988|41968|41990.9|41970.9|41990.9|41970.9|41988|41968|4
1726123500000|2024-09-12 06:45:00|41991.3|41971.3|41995.9|41975.9|41995.9|41975.9|41990.9|41970.9|4
1726123510000|2024-09-12 06:45:10|41998|41978|41998.4|41978.4|41998.4|41978.4|41998|41978|0
1726123520000|2024-09-12 06:45:20|41998.8|41978.8|42001.3|41981.3|42005.9|41985.9|41998.8|41978.8|2
1726123530000|2024-09-12 06:45:30|42000.9|41980.9|41993.9|41973.9|42000.9|41980.9|41993.9|41973.9|3
1726123540000|2024-09-12 06:45:40|41995.9|41975.9|41993.9|41973.9|41995.9|41975.9|41993.9|41973.9|1
1726123550000|2024-09-12 06:45:50|41998|41978|41998.4|41978.4|41998.4|41978.4|41998|41978|0
1726123570000|2024-09-12 06:46:10|41996.4|41976.4|41990.9|41970.9|41996.4|41976.4|41990.9|41970.9|8
1726123580000|2024-09-12 06:46:20|41988.4|41968.4|41990.9|41970.9|41990.9|41970.9|41988.4|41968.4|1
1726123590000|2024-09-12 06:46:30|41993|41973|41998.9|41978.9|41998.9|41978.9|41993|41973|4
1726123600000|2024-09-12 06:46:40|41996.8|41976.8|41998.9|41978.9|41998.9|41978.9|41994.3|41974.3|7
1726123610000|2024-09-12 06:46:50|41998.4|41978.4|41995.9|41975.9|41998.9|41978.9|41995.9|41975.9|1
1726123620000|2024-09-12 06:47:00|41998|41978|41998.9|41978.9|41998.9|41978.9|41998|41978|3
1726123630000|2024-09-12 06:47:10|||||||||2
1726123640000|2024-09-12 06:47:20|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|1
1726123650000|2024-09-12 06:47:30|41996.4|41976.4|41994.3|41974.3|41996.4|41976.4|41994.3|41974.3|0
1726123660000|2024-09-12 06:47:40|41991.8|41971.8|41990.9|41970.9|41991.8|41971.8|41990.9|41970.9|7
1726123670000|2024-09-12 06:47:50|41991.4|41971.4|41990.9|41970.9|41991.4|41971.4|41990.9|41970.9|1
1726123680000|2024-09-12 06:48:00|41991.4|41971.4|41983.4|41963.4|41991.4|41971.4|41983|41963|15
1726123690000|2024-09-12 06:48:10|41981.4|41961.4|41984.3|41964.3|41984.3|41964.3|41979.3|41959.3|5
1726123700000|2024-09-12 06:48:20|41986.4|41966.4|41991.8|41971.8|41991.8|41971.8|41986.4|41966.4|0
1726123720000|2024-09-12 06:48:40|41992.2|41972.2|41991.8|41971.8|41994.3|41974.3|41991.8|41971.8|2
1726123730000|2024-09-12 06:48:50|41992.2|41972.2|41984.3|41964.3|41994.3|41974.3|41984.3|41964.3|2
1726123740000|2024-09-12 06:49:00|41986.8|41966.8|41989.3|41969.3|41989.3|41969.3|41986.8|41966.8|0
1726123750000|2024-09-12 06:49:10|41989.7|41969.7|42001.8|41981.8|42001.8|41981.8|41989.7|41969.7|20
1726123760000|2024-09-12 06:49:20|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|1
1726123770000|2024-09-12 06:49:30|41999.7|41979.7|42004.3|41984.3|42004.3|41984.3|41999.3|41979.3|2
1726123780000|2024-09-12 06:49:40|42006.4|41986.4|42017.2|41997.2|42017.2|41997.2|42006.4|41986.4|1
1726123790000|2024-09-12 06:49:50|42019.3|41999.3|42021.8|42001.8|42023.9|42003.9|42019.3|41999.3|3
1726123800000|2024-09-12 06:50:00|42024.3|42004.3|42021.8|42001.8|42024.3|42004.3|42016.8|41996.8|3
1726123810000|2024-09-12 06:50:10|42028.9|42008.9|42051.4|42031.4|42051.4|42031.4|42028.9|42008.9|14
1726123820000|2024-09-12 06:50:20|42053.9|42033.9|42054.3|42034.3|42054.3|42034.3|42053.9|42033.9|4
1726123830000|2024-09-12 06:50:30|42056.4|42036.4|42058.9|42038.9|42063|42043|42056.4|42036.4|20
1726123840000|2024-09-12 06:50:40|42056.4|42036.4|42055.5|42035.5|42058|42038|42053.4|42033.4|10
1726123850000|2024-09-12 06:50:50|42053.4|42033.4|42056.4|42036.4|42056.4|42036.4|42051.4|42031.4|2
1726123860000|2024-09-12 06:51:00|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|4
1726123870000|2024-09-12 06:51:10|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42053.9|42033.9|5
1726123880000|2024-09-12 06:51:20|42056.4|42036.4|42051.4|42031.4|42058.4|42038.4|42051.4|42031.4|10
1726123890000|2024-09-12 06:51:30|42049.3|42029.3|42051.4|42031.4|42051.4|42031.4|42047.3|42027.3|1
1726123900000|2024-09-12 06:51:40|42053.4|42033.4|42053.9|42033.9|42055.9|42035.9|42053.4|42033.4|4
1726123910000|2024-09-12 06:51:50|42051.8|42031.8|42051.4|42031.4|42056.4|42036.4|42051.4|42031.4|8
1726123920000|2024-09-12 06:52:00|42049.3|42029.3|42051.4|42031.4|42051.4|42031.4|42046.8|42026.8|4
1726123930000|2024-09-12 06:52:10|42053.4|42033.4|42044.3|42024.3|42053.4|42033.4|42044.3|42024.3|6
1726123940000|2024-09-12 06:52:20|42046.4|42026.4|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|3
1726123950000|2024-09-12 06:52:30|42044.3|42024.3|42041.4|42021.4|42044.3|42024.3|42041.4|42021.4|3
1726123960000|2024-09-12 06:52:40|42038.9|42018.9|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|2
1726123970000|2024-09-12 06:52:50|42031.8|42011.8|42021.4|42001.4|42031.8|42011.8|42021.4|42001.4|3
1726123980000|2024-09-12 06:53:00|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|1
1726123990000|2024-09-12 06:53:10|42011.4|41991.4|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|4
1726124000000|2024-09-12 06:53:20|42014.3|41994.3|42018.9|41998.9|42018.9|41998.9|42014.3|41994.3|1
1726124010000|2024-09-12 06:53:30|42019.3|41999.3|42024.3|42004.3|42024.3|42004.3|42019.3|41999.3|3
1726124020000|2024-09-12 06:53:40|42022.3|42002.3|42023.9|42003.9|42024.3|42004.3|42019.3|41999.3|5
1726124030000|2024-09-12 06:53:50|42021.4|42001.4|42023.9|42003.9|42023.9|42003.9|42021.4|42001.4|0
1726124040000|2024-09-12 06:54:00|42021.8|42001.8|42018.9|41998.9|42023.9|42003.9|42018.9|41998.9|5
1726124050000|2024-09-12 06:54:10|42016.4|41996.4|42006.8|41986.8|42016.4|41996.4|42006.8|41986.8|3
1726124060000|2024-09-12 06:54:20|42006.4|41986.4|42010.5|41990.5|42010.5|41990.5|42006.4|41986.4|2
1726124070000|2024-09-12 06:54:30|42010.9|41990.9|42008.4|41988.4|42010.9|41990.9|42008.4|41988.4|0
1726124080000|2024-09-12 06:54:40|42006.4|41986.4|42001.4|41981.4|42006.4|41986.4|42001.4|41981.4|2
1726124090000|2024-09-12 06:54:50|42003.4|41983.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|2
1726124100000|2024-09-12 06:55:00|42001.8|41981.8|41989.3|41969.3|42001.8|41981.8|41989.3|41969.3|7
1726124110000|2024-09-12 06:55:10|41986.4|41966.4|41979.3|41959.3|41986.4|41966.4|41979.3|41959.3|3
1726124120000|2024-09-12 06:55:20|41980.2|41960.2|41979.3|41959.3|41984.3|41964.3|41979.3|41959.3|1
1726124130000|2024-09-12 06:55:30|41977.3|41957.3|41969.3|41949.3|41977.3|41957.3|41969.3|41949.3|7
1726124140000|2024-09-12 06:55:40|41971.4|41951.4|41971.4|41951.4|41971.4|41951.4|41969.3|41949.3|4
1726124150000|2024-09-12 06:55:50|41971.8|41951.8|41971.4|41951.4|41971.8|41951.8|41969.3|41949.3|2
1726124160000|2024-09-12 06:56:00|41973.9|41953.9|41959.8|41939.8|41974.3|41954.3|41959.8|41939.8|16
1726124170000|2024-09-12 06:56:10|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|5
1726124180000|2024-09-12 06:56:20|41961.4|41941.4|41961.4|41941.4|41963.9|41943.9|41961.4|41941.4|0
1726124190000|2024-09-12 06:56:30|41963.4|41943.4|41964.8|41944.8|41969.3|41949.3|41963.4|41943.4|9
1726124200000|2024-09-12 06:56:40|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|0
1726124210000|2024-09-12 06:56:50|41963.9|41943.9|41959.8|41939.8|41963.9|41943.9|41959.8|41939.8|2
1726124220000|2024-09-12 06:57:00|41959.3|41939.3|41941.1|41921.1|41959.3|41939.3|41938.6|41918.6|25
1726124230000|2024-09-12 06:57:10|41938.6|41918.6|41937.7|41917.7|41938.6|41918.6|41937.7|41917.7|2
1726124240000|2024-09-12 06:57:20|41935.7|41915.7|41939.8|41919.8|41939.8|41919.8|41935.7|41915.7|6
1726124250000|2024-09-12 06:57:30|41937.7|41917.7|41936.8|41916.8|41937.7|41917.7|41932.3|41912.3|19
1726124260000|2024-09-12 06:57:40|41934.8|41914.8|41935.2|41915.2|41936.8|41916.8|41934.3|41914.3|8
1726124270000|2024-09-12 06:57:50|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41932.3|41912.3|0
1726124280000|2024-09-12 06:58:00|41935.2|41915.2|41937.3|41917.3|41937.3|41917.3|41930.2|41910.2|12
1726124290000|2024-09-12 06:58:10|41935.2|41915.2|41937.3|41917.3|41937.3|41917.3|41935.2|41915.2|3
1726124300000|2024-09-12 06:58:20|41935.2|41915.2|41937.3|41917.3|41937.3|41917.3|41934.8|41914.8|2
1726124310000|2024-09-12 06:58:30|41939.3|41919.3|41932.3|41912.3|41939.8|41919.8|41929.3|41909.3|13
1726124320000|2024-09-12 06:58:40|41934.3|41914.3|41930.2|41910.2|41934.8|41914.8|41930.2|41910.2|26
1726124330000|2024-09-12 06:58:50|41928.2|41908.2|41930.2|41910.2|41930.2|41910.2|41928.2|41908.2|4
1726124340000|2024-09-12 06:59:00|41927.7|41907.7|41935.2|41915.2|41935.2|41915.2|41927.7|41907.7|9
1726124350000|2024-09-12 06:59:10|41937.3|41917.3|41940.2|41920.2|41940.2|41920.2|41937.3|41917.3|7
1726124360000|2024-09-12 06:59:20|41942.3|41922.3|41947.7|41927.7|41947.7|41927.7|41942.3|41922.3|5
1726124370000|2024-09-12 06:59:30|41945.7|41925.7|41945.2|41925.2|41948.2|41928.2|41942.3|41922.3|2
1726124380000|2024-09-12 06:59:40|41939.8|41919.8|41940.2|41920.2|41940.2|41920.2|41937.7|41917.7|7
1726124390000|2024-09-12 06:59:50|41942.3|41922.3|41945.2|41925.2|41945.2|41925.2|41940.2|41920.2|2
1726124400000|2024-09-12 07:00:00|41947.3|41927.3|41972.7|41952.7|41972.7|41952.7|41947.3|41927.3|24
1726124410000|2024-09-12 07:00:10|41973.2|41953.2|41982.7|41962.7|41982.7|41962.7|41973.2|41953.2|1
1726124420000|2024-09-12 07:00:20|41983.2|41963.2|42004.3|41984.3|42004.3|41984.3|41983.2|41963.2|8
1726124430000|2024-09-12 07:00:30|42006.4|41986.4|42007.3|41987.3|42009.3|41989.3|42006.4|41986.4|15
1726124440000|2024-09-12 07:00:40|42009.8|41989.8|42022.3|42002.3|42022.3|42002.3|42009.8|41989.8|19
1726124450000|2024-09-12 07:00:50|42024.3|42004.3|42024.8|42004.8|42029.8|42009.8|42024.3|42004.3|15
1726124460000|2024-09-12 07:01:00|42027.3|42007.3|42009.3|41989.3|42027.3|42007.3|42007.3|41987.3|17
1726124470000|2024-09-12 07:01:10|42009.8|41989.8|42004.8|41984.8|42009.8|41989.8|42004.8|41984.8|5
1726124480000|2024-09-12 07:01:20|42007.3|41987.3|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|4
1726124490000|2024-09-12 07:01:30|42012.3|41992.3|42024.8|42004.8|42024.8|42004.8|42012.3|41992.3|4
1726124500000|2024-09-12 07:01:40|42022.7|42002.7|42026.8|42006.8|42026.8|42006.8|42019.3|41999.3|6
1726124510000|2024-09-12 07:01:50|42029.3|42009.3|42029.8|42009.8|42034.3|42014.3|42029.3|42009.3|4
1726124520000|2024-09-12 07:02:00|42031.8|42011.8|42048.9|42028.9|42048.9|42028.9|42031.8|42011.8|30
1726124530000|2024-09-12 07:02:10|42059.3|42039.3|42061.8|42041.8|42064.3|42044.3|42059.3|42039.3|22
1726124540000|2024-09-12 07:02:20|42059.8|42039.8|42056.8|42036.8|42061.8|42041.8|42056.8|42036.8|10
1726124550000|2024-09-12 07:02:30|42054.8|42034.8|42051.8|42031.8|42056.8|42036.8|42051.8|42031.8|5
1726124560000|2024-09-12 07:02:40|42052.3|42032.3|42061.8|42041.8|42061.8|42041.8|42052.3|42032.3|9
1726124570000|2024-09-12 07:02:50|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|4
1726124580000|2024-09-12 07:03:00|42061.8|42041.8|42049.3|42029.3|42061.8|42041.8|42049.3|42029.3|9
1726124590000|2024-09-12 07:03:10|42047.3|42027.3|42049.3|42029.3|42049.3|42029.3|42046.8|42026.8|4
1726124600000|2024-09-12 07:03:20|42051.4|42031.4|42054.3|42034.3|42054.3|42034.3|42049.3|42029.3|4
1726124610000|2024-09-12 07:03:30|42051.8|42031.8|42049.3|42029.3|42054.3|42034.3|42049.3|42029.3|1
1726124620000|2024-09-12 07:03:40|42047.3|42027.3|42051.8|42031.8|42051.8|42031.8|42047.3|42027.3|2
1726124630000|2024-09-12 07:03:50|42053.9|42033.9|42046.8|42026.8|42054.3|42034.3|42046.8|42026.8|3
1726124640000|2024-09-12 07:04:00|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|0
1726124650000|2024-09-12 07:04:10|42046.8|42026.8|42041.8|42021.8|42046.8|42026.8|42036.8|42016.8|5
1726124660000|2024-09-12 07:04:20|42043.9|42023.9|42049.3|42029.3|42049.3|42029.3|42043.9|42023.9|3
1726124670000|2024-09-12 07:04:30|42051.4|42031.4|42049.3|42029.3|42054.3|42034.3|42049.3|42029.3|3
1726124680000|2024-09-12 07:04:40|42045.2|42025.2|42049.3|42029.3|42049.3|42029.3|42045.2|42025.2|0
1726124690000|2024-09-12 07:04:50|42051.4|42031.4|42054.3|42034.3|42054.3|42034.3|42051.4|42031.4|0
1726124700000|2024-09-12 07:05:00|42049.3|42029.3|42049.3|42029.3|42053.9|42033.9|42049.3|42029.3|0
1726124710000|2024-09-12 07:05:10|42044.8|42024.8|42051.4|42031.4|42051.4|42031.4|42044.8|42024.8|5
1726124720000|2024-09-12 07:05:20|42053.9|42033.9|42053.9|42033.9|42056|42036|42053.9|42033.9|1
1726124730000|2024-09-12 07:05:30|42054.3|42034.3|42051.8|42031.8|42056.4|42036.4|42051.8|42031.8|4
1726124740000|2024-09-12 07:05:40|42049.3|42029.3|42051.8|42031.8|42052.3|42032.3|42049.3|42029.3|5
1726124750000|2024-09-12 07:05:50|42049.8|42029.8|42056.8|42036.8|42061|42041|42049.3|42029.3|13
1726124760000|2024-09-12 07:06:00|42054.3|42034.3|42034.3|42014.3|42054.3|42034.3|42032.3|42012.3|13
1726124770000|2024-09-12 07:06:10|42039.3|42019.3|42029.3|42009.3|42046.4|42026.4|42029.3|42009.3|10
1726124780000|2024-09-12 07:06:20|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|42029.4|42009.4|3
1726124790000|2024-09-12 07:06:30|42027.3|42007.3|42009.4|41989.4|42027.3|42007.3|42007.3|41987.3|6
1726124800000|2024-09-12 07:06:40|42013.9|41993.9|42014.4|41994.4|42014.4|41994.4|42009.4|41989.4|6
1726124810000|2024-09-12 07:06:50|42016.4|41996.4|42019.4|41999.4|42019.4|41999.4|42014.4|41994.4|0
1726124820000|2024-09-12 07:07:00|42017.3|41997.3|42024.4|42004.4|42026.9|42006.9|42017.3|41997.3|15
1726124830000|2024-09-12 07:07:10|42026.9|42006.9|42026.9|42006.9|42031.9|42011.9|42026.9|42006.9|4
1726124840000|2024-09-12 07:07:20|42024.8|42004.8|42021.9|42001.9|42024.8|42004.8|42021.9|42001.9|4
1726124850000|2024-09-12 07:07:30|42023.9|42003.9|42023.9|42003.9|42028.5|42008.5|42023.9|42003.9|2
1726124860000|2024-09-12 07:07:40|42019.4|41999.4|42014.4|41994.4|42019.4|41999.4|42014.4|41994.4|1
1726124870000|2024-09-12 07:07:50|42013.9|41993.9|42011.9|41991.9|42013.9|41993.9|42011.9|41991.9|1
1726124880000|2024-09-12 07:08:00|42013.9|41993.9|42014.4|41994.4|42016|41996|42011.9|41991.9|2
1726124890000|2024-09-12 07:08:10|42013.9|41993.9|42028.9|42008.9|42029.4|42009.4|42013.9|41993.9|5
1726124900000|2024-09-12 07:08:20|42026.9|42006.9|42024.4|42004.4|42026.9|42006.9|42024.4|42004.4|0
1726124910000|2024-09-12 07:08:30|42022.3|42002.3|42015.2|41995.2|42024.4|42004.4|42015.2|41995.2|4
1726124920000|2024-09-12 07:08:40|42014.4|41994.4|42009.4|41989.4|42014.4|41994.4|42007.3|41987.3|2
1726124930000|2024-09-12 07:08:50|42007.3|41987.3|42001.9|41981.9|42007.3|41987.3|42001.9|41981.9|5
1726124940000|2024-09-12 07:09:00|41999.8|41979.8|41991.9|41971.9|41999.8|41979.8|41991.9|41971.9|10
1726124950000|2024-09-12 07:09:10|41989.8|41969.8|41987.3|41967.3|41989.8|41969.8|41986.9|41966.9|8
1726124960000|2024-09-12 07:09:20|41991.9|41971.9|41999.4|41979.4|41999.4|41979.4|41991.9|41971.9|4
1726124970000|2024-09-12 07:09:30|42001.9|41981.9|42011.9|41991.9|42011.9|41991.9|42001.9|41981.9|4
1726124980000|2024-09-12 07:09:40|42012.3|41992.3|42014.4|41994.4|42014.8|41994.8|42012.3|41992.3|1
1726124990000|2024-09-12 07:09:50|42017.3|41997.3|42019.4|41999.4|42019.4|41999.4|42015.2|41995.2|1
1726125000000|2024-09-12 07:10:00|42016.9|41996.9|42016.9|41996.9|42019.8|41999.8|42016.9|41996.9|1
1726125010000|2024-09-12 07:10:10|42014.4|41994.4|42019.4|41999.4|42021.9|42001.9|42014.4|41994.4|3
1726125020000|2024-09-12 07:10:20|42021.9|42001.9|42019.4|41999.4|42023.9|42003.9|42019.4|41999.4|2
1726125030000|2024-09-12 07:10:30|42014.8|41994.8|42019.4|41999.4|42019.4|41999.4|42014.8|41994.8|0
1726125050000|2024-09-12 07:10:50|42021.9|42001.9|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|1
1726125060000|2024-09-12 07:11:00|42028.9|42008.9|42037.3|42017.3|42037.3|42017.3|42028.9|42008.9|6
1726125070000|2024-09-12 07:11:10|42039.4|42019.4|42036.9|42016.9|42039.4|42019.4|42036.9|42016.9|11
1726125090000|2024-09-12 07:11:30|42033.9|42013.9|42031.9|42011.9|42033.9|42013.9|42026.9|42006.9|7
1726125100000|2024-09-12 07:11:40|42031.4|42011.4|42026.9|42006.9|42033.9|42013.9|42024.4|42004.4|12
1726125120000|2024-09-12 07:12:00|42028.9|42008.9|42019.4|41999.4|42031.4|42011.4|42019.4|41999.4|14
1726125130000|2024-09-12 07:12:10|42016.9|41996.9|42016.9|41996.9|42021.9|42001.9|42009.8|41989.8|21
1726125140000|2024-09-12 07:12:20|42017.3|41997.3|42016.9|41996.9|42019.4|41999.4|42016.9|41996.9|0
1726125150000|2024-09-12 07:12:30|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42019.8|41999.8|20
1726125160000|2024-09-12 07:12:40|42023.5|42003.5|42009.8|41989.8|42023.5|42003.5|42009.8|41989.8|11
1726125170000|2024-09-12 07:12:50|42011.9|41991.9|42014.4|41994.4|42014.4|41994.4|42009.4|41989.4|14
1726125180000|2024-09-12 07:13:00|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|4
1726125190000|2024-09-12 07:13:10|42009.4|41989.4|42011.9|41991.9|42011.9|41991.9|42009.4|41989.4|5
1726125200000|2024-09-12 07:13:20|||||||||2
1726125210000|2024-09-12 07:13:30|42009.8|41989.8|42011.4|41991.4|42011.4|41991.4|42006.9|41986.9|6
1726125220000|2024-09-12 07:13:40|42011.9|41991.9|42019.4|41999.4|42019.8|41999.8|42011.9|41991.9|3
1726125230000|2024-09-12 07:13:50|42016.9|41996.9|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|4
1726125240000|2024-09-12 07:14:00|42021.4|42001.4|42026.9|42006.9|42026.9|42006.9|42021.4|42001.4|5
1726125250000|2024-09-12 07:14:10|42029.4|42009.4|42024.4|42004.4|42029.4|42009.4|42024.4|42004.4|1
1726125270000|2024-09-12 07:14:30|42024.8|42004.8|42029.4|42009.4|42029.4|42009.4|42024.8|42004.8|0
1726125280000|2024-09-12 07:14:40|42031.4|42011.4|42036.9|42016.9|42039.4|42019.4|42031.4|42011.4|1
1726125290000|2024-09-12 07:14:50|42039.4|42019.4|42036.9|42016.9|42039.4|42019.4|42036.4|42016.4|9
1726125300000|2024-09-12 07:15:00|42034.4|42014.4|42036.9|42016.9|42036.9|42016.9|42031.9|42011.9|5
1726125310000|2024-09-12 07:15:10|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|10
1726125320000|2024-09-12 07:15:20|42036.9|42016.9|42036.9|42016.9|42039.4|42019.4|42036.9|42016.9|7
1726125330000|2024-09-12 07:15:30|42034.4|42014.4|42029.4|42009.4|42034.4|42014.4|42029.4|42009.4|3
1726125340000|2024-09-12 07:15:40|42031.4|42011.4|42029.4|42009.4|42031.4|42011.4|42029.4|42009.4|1
1726125350000|2024-09-12 07:15:50|42024.8|42004.8|42024.4|42004.4|42024.8|42004.8|42024.4|42004.4|2
1726125360000|2024-09-12 07:16:00|42017.3|41997.3|41991.6|41971.6|42017.3|41997.3|41991.6|41971.6|6
1726125370000|2024-09-12 07:16:10|41991.2|41971.2|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|4
1726125380000|2024-09-12 07:16:20|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41988.2|41968.2|3
1726125390000|2024-09-12 07:16:30|41989.8|41969.8|41990.3|41970.3|41992.8|41972.8|41985.3|41965.3|5
1726125400000|2024-09-12 07:16:40|41985.3|41965.3|41977.8|41957.8|41985.3|41965.3|41974.8|41954.8|23
1726125410000|2024-09-12 07:16:50|41975.3|41955.3|41979.8|41959.8|41979.8|41959.8|41975.3|41955.3|9
1726125420000|2024-09-12 07:17:00|41982.3|41962.3|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|14
1726125430000|2024-09-12 07:17:10|41985.3|41965.3|41980.3|41960.3|41985.7|41965.7|41980.3|41960.3|10
1726125440000|2024-09-12 07:17:20|41975.3|41955.3|41975.3|41955.3|41980.3|41960.3|41975.3|41955.3|0
1726125450000|2024-09-12 07:17:30|41974.8|41954.8|41977.3|41957.3|41977.8|41957.8|41974.8|41954.8|4
1726125460000|2024-09-12 07:17:40|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|1
1726125470000|2024-09-12 07:17:50|41978.2|41958.2|41982.8|41962.8|41982.8|41962.8|41978.2|41958.2|1
1726125480000|2024-09-12 07:18:00|41980.3|41960.3|41994.8|41974.8|41994.8|41974.8|41980.3|41960.3|10
1726125490000|2024-09-12 07:18:10|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1726125500000|2024-09-12 07:18:20|41992.8|41972.8|41997.8|41977.8|41997.8|41977.8|41992.8|41972.8|3
1726125510000|2024-09-12 07:18:30|41999.8|41979.8|42007.8|41987.8|42007.8|41987.8|41999.8|41979.8|2
1726125520000|2024-09-12 07:18:40|42009.8|41989.8|42010.3|41990.3|42010.3|41990.3|42009.8|41989.8|1
1726125540000|2024-09-12 07:19:00|42012.8|41992.8|42022.8|42002.8|42022.8|42002.8|42012.8|41992.8|8
1726125550000|2024-09-12 07:19:10|42020.7|42000.7|42015.3|41995.3|42022.8|42002.8|42015.3|41995.3|6
1726125560000|2024-09-12 07:19:20|42013.2|41993.2|42010.3|41990.3|42013.2|41993.2|42008.2|41988.2|1
1726125570000|2024-09-12 07:19:30|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|2
1726125580000|2024-09-12 07:19:40|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42017.8|41997.8|2
1726125590000|2024-09-12 07:19:50|42018.2|41998.2|42015.3|41995.3|42018.2|41998.2|42015.3|41995.3|1
1726125600000|2024-09-12 07:20:00|42017.8|41997.8|42025.3|42005.3|42025.3|42005.3|42017.8|41997.8|4
1726125610000|2024-09-12 07:20:10|||||||||4
1726125620000|2024-09-12 07:20:20|42027.8|42007.8|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|11
1726125630000|2024-09-12 07:20:30|42032.3|42012.3|42037.8|42017.8|42037.8|42017.8|42030.7|42010.7|2
1726125640000|2024-09-12 07:20:40|42035.3|42015.3|42034.8|42014.8|42035.3|42015.3|42034.8|42014.8|2
1726125650000|2024-09-12 07:20:50|42035.3|42015.3|42037.8|42017.8|42039.8|42019.8|42035.3|42015.3|2
1726125660000|2024-09-12 07:21:00|||||||||3
1726125670000|2024-09-12 07:21:10|42039.8|42019.8|42037.8|42017.8|42039.8|42019.8|42037.8|42017.8|0
1726125680000|2024-09-12 07:21:20|42034.8|42014.8|42032.8|42012.8|42035.3|42015.3|42032.8|42012.8|5
1726125690000|2024-09-12 07:21:30|42035.3|42015.3|42027.8|42007.8|42037.8|42017.8|42027.8|42007.8|10
1726125700000|2024-09-12 07:21:40|42027.3|42007.3|42017.8|41997.8|42027.3|42007.3|42017.8|41997.8|1
1726125710000|2024-09-12 07:21:50|42019.8|41999.8|42020.3|42000.3|42022.3|42002.3|42019.8|41999.8|4
1726125720000|2024-09-12 07:22:00|42024.4|42004.4|42025.3|42005.3|42025.3|42005.3|42024.4|42004.4|0
1726125730000|2024-09-12 07:22:10|||||||||5
1726125740000|2024-09-12 07:22:20|42027.8|42007.8|42051.9|42031.9|42051.9|42031.9|42027.8|42007.8|30
1726125750000|2024-09-12 07:22:30|42052.3|42032.3|42061.9|42041.9|42061.9|42041.9|42052.3|42032.3|21
1726125760000|2024-09-12 07:22:40|42059|42039|42064|42044|42064|42044|42059|42039|15
1726125770000|2024-09-12 07:22:50|42061.9|42041.9|42096.5|42076.5|42099|42079|42056.9|42036.9|20
1726125780000|2024-09-12 07:23:00|42098.5|42078.5|42091.9|42071.9|42098.5|42078.5|42091.9|42071.9|4
1726125790000|2024-09-12 07:23:10|42094|42074|42104.4|42084.4|42111.5|42091.5|42094|42074|25
1726125800000|2024-09-12 07:23:20|42102.3|42082.3|42099|42079|42102.3|42082.3|42096.9|42076.9|16
1726125810000|2024-09-12 07:23:30|42099.4|42079.4|42101.9|42081.9|42101.9|42081.9|42099|42079|2
1726125820000|2024-09-12 07:23:40|42102.3|42082.3|42099.8|42079.8|42102.3|42082.3|42099.8|42079.8|4
1726125830000|2024-09-12 07:23:50|42101.9|42081.9|42096.9|42076.9|42101.9|42081.9|42096.9|42076.9|1
1726125840000|2024-09-12 07:24:00|42099.4|42079.4|42101.9|42081.9|42101.9|42081.9|42099.4|42079.4|4
1726125850000|2024-09-12 07:24:10|42099.8|42079.8|42099.4|42079.4|42101.9|42081.9|42099.4|42079.4|9
1726125860000|2024-09-12 07:24:20|42096.9|42076.9|42099.4|42079.4|42099.4|42079.4|42096.9|42076.9|4
1726125870000|2024-09-12 07:24:30|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42096.9|42076.9|6
1726125880000|2024-09-12 07:24:40|42096.9|42076.9|42106.9|42086.9|42106.9|42086.9|42094.4|42074.4|19
1726125890000|2024-09-12 07:24:50|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42106.9|42086.9|23
1726125900000|2024-09-12 07:25:00|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42112.3|42092.3|16
1726125910000|2024-09-12 07:25:10|42114|42094|42121.5|42101.5|42121.5|42101.5|42111.9|42091.9|2
1726125920000|2024-09-12 07:25:20|42121|42101|42119|42099|42121.5|42101.5|42116.9|42096.9|14
1726125930000|2024-09-12 07:25:30|42116.9|42096.9|42119.4|42099.4|42119.4|42099.4|42114.4|42094.4|4
1726125940000|2024-09-12 07:25:40|42121.5|42101.5|42116.9|42096.9|42121.5|42101.5|42116.9|42096.9|2
1726125950000|2024-09-12 07:25:50|42114.8|42094.8|42109.8|42089.8|42114.8|42094.8|42109.8|42089.8|6
1726125960000|2024-09-12 07:26:00|42109.4|42089.4|42111.9|42091.9|42111.9|42091.9|42109.4|42089.4|2
1726125970000|2024-09-12 07:26:10|42116.5|42096.5|42114|42094|42116.5|42096.5|42114|42094|3
1726125980000|2024-09-12 07:26:20|42113.5|42093.5|42109.4|42089.4|42113.5|42093.5|42109.4|42089.4|2
1726125990000|2024-09-12 07:26:30|42109|42089|42104.4|42084.4|42109|42089|42104.4|42084.4|10
1726126000000|2024-09-12 07:26:40|42101.9|42081.9|42104.4|42084.4|42104.4|42084.4|42101.9|42081.9|4
1726126010000|2024-09-12 07:26:50|42104|42084|42101.9|42081.9|42104.4|42084.4|42101.9|42081.9|3
1726126020000|2024-09-12 07:27:00|42099.4|42079.4|42119.4|42099.4|42119.4|42099.4|42099.4|42079.4|11
1726126030000|2024-09-12 07:27:10|42119.9|42099.9|42121.9|42101.9|42121.9|42101.9|42119.9|42099.9|1
1726126040000|2024-09-12 07:27:20|42124|42104|42111.9|42091.9|42124.4|42104.4|42111.9|42091.9|5
1726126050000|2024-09-12 07:27:30|42109.9|42089.9|42101.9|42081.9|42109.9|42089.9|42101.9|42081.9|8
1726126060000|2024-09-12 07:27:40|42104|42084|42119.4|42099.4|42119.4|42099.4|42104|42084|4
1726126070000|2024-09-12 07:27:50|42117.4|42097.4|42109.4|42089.4|42119.4|42099.4|42109.4|42089.4|6
1726126080000|2024-09-12 07:28:00|42107.4|42087.4|42104.4|42084.4|42107.4|42087.4|42104.4|42084.4|1
1726126090000|2024-09-12 07:28:10|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|1
1726126100000|2024-09-12 07:28:20|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|2
1726126110000|2024-09-12 07:28:30|42116.9|42096.9|42119.4|42099.4|42119.4|42099.4|42114.4|42094.4|2
1726126120000|2024-09-12 07:28:40|42114.4|42094.4|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|1
1726126130000|2024-09-12 07:28:50|42114.4|42094.4|42126.9|42106.9|42126.9|42106.9|42114.4|42094.4|11
1726126140000|2024-09-12 07:29:00|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|11
1726126150000|2024-09-12 07:29:10|42132.4|42112.4|42144.4|42124.4|42148.5|42128.5|42132.4|42112.4|16
1726126160000|2024-09-12 07:29:20|42146.5|42126.5|42146.5|42126.5|42149|42129|42146.5|42126.5|1
1726126170000|2024-09-12 07:29:30|42148.5|42128.5|42146.5|42126.5|42149|42129|42146.5|42126.5|5
1726126180000|2024-09-12 07:29:40|42144|42124|42146.5|42126.5|42146.5|42126.5|42144|42124|3
1726126190000|2024-09-12 07:29:50|42144.4|42124.4|42144|42124|42144.4|42124.4|42144|42124|2
1726126200000|2024-09-12 07:30:00|42146|42126|42156.5|42136.5|42159|42139|42146|42126|24
1726126210000|2024-09-12 07:30:10|42154.4|42134.4|42161.5|42141.5|42164|42144|42154.4|42134.4|7
1726126220000|2024-09-12 07:30:20|42164|42144|42154.4|42134.4|42166.5|42146.5|42154.4|42134.4|13
1726126230000|2024-09-12 07:30:30|42153.5|42133.5|42154.4|42134.4|42154.4|42134.4|42153.5|42133.5|8
1726126240000|2024-09-12 07:30:40|42156.5|42136.5|42151.9|42131.9|42156.5|42136.5|42151.5|42131.5|0
1726126250000|2024-09-12 07:30:50|42154|42134|42156|42136|42156|42136|42149.4|42129.4|8
1726126260000|2024-09-12 07:31:00|42154|42134|42156.5|42136.5|42156.5|42136.5|42154|42134|11
1726126270000|2024-09-12 07:31:10|42154.4|42134.4|42167.4|42147.4|42170.6|42150.6|42154.4|42134.4|18
1726126280000|2024-09-12 07:31:20|42166.9|42146.9|42166.5|42146.5|42168.5|42148.5|42164.4|42144.4|7
1726126290000|2024-09-12 07:31:30|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|42169.4|42149.4|3
1726126300000|2024-09-12 07:31:40|42171.5|42151.5|42174.4|42154.4|42176.5|42156.5|42169|42149|22
1726126310000|2024-09-12 07:31:50|42176.5|42156.5|42179.4|42159.4|42179.4|42159.4|42174.4|42154.4|3
1726126320000|2024-09-12 07:32:00|42176.9|42156.9|42174|42154|42179.4|42159.4|42174|42154|19
1726126330000|2024-09-12 07:32:10|42171.5|42151.5|42166.5|42146.5|42171.5|42151.5|42166.5|42146.5|7
1726126340000|2024-09-12 07:32:20|42166|42146|42166|42146|42166|42146|42166|42146|0
1726126350000|2024-09-12 07:32:30|42166.5|42146.5|42161.5|42141.5|42166.5|42146.5|42159.4|42139.4|16
1726126360000|2024-09-12 07:32:40|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|5
1726126370000|2024-09-12 07:32:50|42157.4|42137.4|42158.5|42138.5|42159.4|42139.4|42154.4|42134.4|7
1726126380000|2024-09-12 07:33:00|42156.5|42136.5|42159.4|42139.4|42159.4|42139.4|42154.4|42134.4|5
1726126390000|2024-09-12 07:33:10|42158.5|42138.5|42159|42139|42161|42141|42156.5|42136.5|9
1726126400000|2024-09-12 07:33:20|42161|42141|42160.3|42140.3|42162.4|42142.4|42159.4|42139.4|26
1726126410000|2024-09-12 07:33:30|42162.4|42142.4|42159.4|42139.4|42162.4|42142.4|42159.4|42139.4|6
1726126420000|2024-09-12 07:33:40|42156.9|42136.9|42147.8|42127.8|42156.9|42136.9|42147.8|42127.8|11
1726126430000|2024-09-12 07:33:50|42151.9|42131.9|42147.4|42127.4|42152.4|42132.4|42147.4|42127.4|9
1726126440000|2024-09-12 07:34:00|42146.9|42126.9|42147.4|42127.4|42147.4|42127.4|42146.9|42126.9|6
1726126450000|2024-09-12 07:34:10|42151.9|42131.9|42159.4|42139.4|42159.4|42139.4|42151.9|42131.9|18
1726126460000|2024-09-12 07:34:20|42161.5|42141.5|42157.4|42137.4|42161.5|42141.5|42157.4|42137.4|1
1726126470000|2024-09-12 07:34:30|42152.4|42132.4|42149.4|42129.4|42152.4|42132.4|42149.4|42129.4|4
1726126480000|2024-09-12 07:34:40|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|0
1726126490000|2024-09-12 07:34:50|42147.8|42127.8|42151.9|42131.9|42151.9|42131.9|42147.8|42127.8|5
1726126500000|2024-09-12 07:35:00|42152.4|42132.4|42149.4|42129.4|42152.4|42132.4|42149.4|42129.4|6
1726126510000|2024-09-12 07:35:10|42147.4|42127.4|42159.9|42139.9|42159.9|42139.9|42147.4|42127.4|8
1726126520000|2024-09-12 07:35:20|42160.3|42140.3|42166.5|42146.5|42166.5|42146.5|42160.3|42140.3|0
1726126530000|2024-09-12 07:35:30|42166.9|42146.9|42171.9|42151.9|42172.4|42152.4|42166.9|42146.9|23
1726126540000|2024-09-12 07:35:40|42169.9|42149.9|42167.4|42147.4|42171.9|42151.9|42167.4|42147.4|4
1726126550000|2024-09-12 07:35:50|42166.5|42146.5|42164.4|42144.4|42166.5|42146.5|42164.4|42144.4|1
1726126560000|2024-09-12 07:36:00|42161.9|42141.9|42159.4|42139.4|42164|42144|42159.4|42139.4|6
1726126570000|2024-09-12 07:36:10|42157.4|42137.4|42149.9|42129.9|42157.4|42137.4|42145.8|42125.8|14
1726126580000|2024-09-12 07:36:20|42151.9|42131.9|42149.9|42129.9|42151.9|42131.9|42149.9|42129.9|1
1726126590000|2024-09-12 07:36:30|42154.4|42134.4|42150.3|42130.3|42154.4|42134.4|42149.4|42129.4|1
1726126600000|2024-09-12 07:36:40|42152.4|42132.4|42149.4|42129.4|42152.4|42132.4|42149.4|42129.4|3
1726126610000|2024-09-12 07:36:50|42149.9|42129.9|42151.9|42131.9|42151.9|42131.9|42149.9|42129.9|2
1726126620000|2024-09-12 07:37:00|42152.4|42132.4|42154.4|42134.4|42154.4|42134.4|42152.4|42132.4|0
1726126630000|2024-09-12 07:37:10|42156.5|42136.5|42164.4|42144.4|42164.4|42144.4|42156.5|42136.5|2
1726126640000|2024-09-12 07:37:20|42164|42144|42159.4|42139.4|42164|42144|42159.4|42139.4|6
1726126650000|2024-09-12 07:37:30|42154.4|42134.4|42154.4|42134.4|42157.4|42137.4|42154.4|42134.4|7
1726126660000|2024-09-12 07:37:40|42154.9|42134.9|42152.4|42132.4|42154.9|42134.9|42152.4|42132.4|2
1726126670000|2024-09-12 07:37:50|||||||||1
1726126680000|2024-09-12 07:38:00|42154.4|42134.4|42155.3|42135.3|42155.3|42135.3|42152.4|42132.4|8
1726126690000|2024-09-12 07:38:10|42153.3|42133.3|42159.4|42139.4|42159.4|42139.4|42152.4|42132.4|7
1726126700000|2024-09-12 07:38:20|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|0
1726126710000|2024-09-12 07:38:30|42159.4|42139.4|42155.3|42135.3|42159.4|42139.4|42153.3|42133.3|0
1726126720000|2024-09-12 07:38:40|42153.3|42133.3|42155.3|42135.3|42155.3|42135.3|42153.3|42133.3|1
1726126730000|2024-09-12 07:38:50|42150.3|42130.3|42142.4|42122.4|42150.3|42130.3|42140.3|42120.3|17
1726126740000|2024-09-12 07:39:00|42140.3|42120.3|42144.9|42124.9|42144.9|42124.9|42140.3|42120.3|8
1726126750000|2024-09-12 07:39:10|42145.3|42125.3|42153.6|42133.6|42153.6|42133.6|42145.3|42125.3|10
1726126760000|2024-09-12 07:39:20|42154.4|42134.4|42151.9|42131.9|42154.4|42134.4|42149.4|42129.4|6
1726126770000|2024-09-12 07:39:30|42152.4|42132.4|42154.4|42134.4|42154.4|42134.4|42150.3|42130.3|2
1726126780000|2024-09-12 07:39:40|42152.4|42132.4|42154.4|42134.4|42154.4|42134.4|42149.4|42129.4|3
1726126790000|2024-09-12 07:39:50|42152.4|42132.4|42150.3|42130.3|42152.4|42132.4|42149.4|42129.4|0
1726126800000|2024-09-12 07:40:00|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|2
1726126810000|2024-09-12 07:40:10|42156.5|42136.5|42159.4|42139.4|42161.5|42141.5|42156.5|42136.5|4
1726126820000|2024-09-12 07:40:20|42164|42144|42167.4|42147.4|42169.4|42149.4|42164|42144|26
1726126830000|2024-09-12 07:40:30|42163.3|42143.3|42155.3|42135.3|42163.3|42143.3|42155.3|42135.3|4
1726126840000|2024-09-12 07:40:40|42157.4|42137.4|42159.4|42139.4|42159.4|42139.4|42155.3|42135.3|1
1726126850000|2024-09-12 07:40:50|42161.5|42141.5|42161.9|42141.9|42161.9|42141.9|42161.5|42141.5|0
1726126860000|2024-09-12 07:41:00|42159.9|42139.9|42147.4|42127.4|42159.9|42139.9|42147.4|42127.4|10
1726126870000|2024-09-12 07:41:10|42145.3|42125.3|42141.2|42121.2|42145.3|42125.3|42141.2|42121.2|4
1726126880000|2024-09-12 07:41:20|42143.3|42123.3|42147.4|42127.4|42147.4|42127.4|42140.3|42120.3|8
1726126890000|2024-09-12 07:41:30|||||||||2
1726126900000|2024-09-12 07:41:40|42149.4|42129.4|42150.3|42130.3|42150.3|42130.3|42145.3|42125.3|3
1726126910000|2024-09-12 07:41:50|||||||||12
1726126920000|2024-09-12 07:42:00|42152.4|42132.4|42162.4|42142.4|42164.4|42144.4|42152.4|42132.4|4
1726126930000|2024-09-12 07:42:10|42164.4|42144.4|42166.5|42146.5|42166.5|42146.5|42164.4|42144.4|2
1726126940000|2024-09-12 07:42:20|42166.9|42146.9|42162.4|42142.4|42166.9|42146.9|42162.4|42142.4|2
1726126950000|2024-09-12 07:42:30|||||||||1
1726126960000|2024-09-12 07:42:40|42160.3|42140.3|42148.3|42128.3|42160.3|42140.3|42148.3|42128.3|1
1726126970000|2024-09-12 07:42:50|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|42148.3|42128.3|1
1726126980000|2024-09-12 07:43:00|42148.3|42128.3|42145.3|42125.3|42148.3|42128.3|42145.3|42125.3|2
1726126990000|2024-09-12 07:43:10|42149.5|42129.5|42145.3|42125.3|42150.3|42130.3|42145.3|42125.3|21
1726127000000|2024-09-12 07:43:20|42147.4|42127.4|42145.3|42125.3|42149.5|42129.5|42145.3|42125.3|0
1726127010000|2024-09-12 07:43:30|42149.9|42129.9|42144.5|42124.5|42150.3|42130.3|42144.5|42124.5|29
1726127020000|2024-09-12 07:43:40|42128.3|42108.3|42130.3|42110.3|42130.3|42110.3|42128.3|42108.3|3
1726127040000|2024-09-12 07:44:00|42127.8|42107.8|42127.4|42107.4|42127.8|42107.8|42127.4|42107.4|13
1726127050000|2024-09-12 07:44:10|42125.3|42105.3|42125.3|42105.3|42127.4|42107.4|42124.5|42104.5|9
1726127060000|2024-09-12 07:44:20|42124.5|42104.5|42125.3|42105.3|42125.3|42105.3|42124.5|42104.5|7
1726127070000|2024-09-12 07:44:30|42122.8|42102.8|42124.5|42104.5|42127.4|42107.4|42122.4|42102.4|5
1726127080000|2024-09-12 07:44:40|42125.3|42105.3|42119.5|42099.5|42129.5|42109.5|42119.5|42099.5|8
1726127090000|2024-09-12 07:44:50|42116.5|42096.5|42116.5|42096.5|42117.4|42097.4|42116.5|42096.5|2
1726127100000|2024-09-12 07:45:00|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|42114.5|42094.5|8
1726127110000|2024-09-12 07:45:10|42112.4|42092.4|42109.5|42089.5|42112.4|42092.4|42109.5|42089.5|7
1726127120000|2024-09-12 07:45:20|42107.4|42087.4|42119.9|42099.9|42119.9|42099.9|42107.4|42087.4|3
1726127130000|2024-09-12 07:45:30|42119.5|42099.5|42124.5|42104.5|42124.5|42104.5|42119.5|42099.5|4
1726127140000|2024-09-12 07:45:40|42122.4|42102.4|42119.9|42099.9|42122.4|42102.4|42119.9|42099.9|1
1726127150000|2024-09-12 07:45:50|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|42124.5|42104.5|1
1726127160000|2024-09-12 07:46:00|42122.4|42102.4|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|5
1726127170000|2024-09-12 07:46:10|42134.5|42114.5|42142|42122|42142|42122|42134.5|42114.5|17
1726127180000|2024-09-12 07:46:20|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|42139.9|42119.9|9
1726127190000|2024-09-12 07:46:30|||||||||11
1726127200000|2024-09-12 07:46:40|42147.4|42127.4|42150.3|42130.3|42150.3|42130.3|42147.4|42127.4|22
1726127210000|2024-09-12 07:46:50|42150.4|42130.4|42154.5|42134.5|42154.5|42134.5|42150.4|42130.4|3
1726127220000|2024-09-12 07:47:00|42157|42137|42154.9|42134.9|42157.4|42137.4|42154.5|42134.5|1
1726127230000|2024-09-12 07:47:10|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42154.9|42134.9|8
1726127240000|2024-09-12 07:47:20|42157|42137|42152.9|42132.9|42157|42137|42152.9|42132.9|5
1726127250000|2024-09-12 07:47:30|42152.4|42132.4|42149.9|42129.9|42152.4|42132.4|42149.9|42129.9|2
1726127260000|2024-09-12 07:47:40|||||||||1
1726127270000|2024-09-12 07:47:50|42152|42132|42157.4|42137.4|42157.4|42137.4|42152|42132|4
1726127280000|2024-09-12 07:48:00|42159.5|42139.5|42159.9|42139.9|42159.9|42139.9|42155.4|42135.4|4
1726127290000|2024-09-12 07:48:10|42157.9|42137.9|42162.4|42142.4|42162.4|42142.4|42157.4|42137.4|2
1726127300000|2024-09-12 07:48:20|42166.5|42146.5|42169.9|42149.9|42170.4|42150.4|42166.5|42146.5|11
1726127310000|2024-09-12 07:48:30|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|2
1726127320000|2024-09-12 07:48:40|42169.9|42149.9|42162.4|42142.4|42169.9|42149.9|42162.4|42142.4|13
1726127330000|2024-09-12 07:48:50|42159.9|42139.9|42163.6|42143.6|42163.6|42143.6|42157.4|42137.4|5
1726127340000|2024-09-12 07:49:00|42164|42144|42164.9|42144.9|42164.9|42144.9|42159.9|42139.9|9
1726127350000|2024-09-12 07:49:10|42167.4|42147.4|42177.4|42157.4|42179.9|42159.9|42167.4|42147.4|12
1726127360000|2024-09-12 07:49:20|42182|42162|42174.5|42154.5|42182|42162|42174.5|42154.5|13
1726127370000|2024-09-12 07:49:30|42169.5|42149.5|42162.4|42142.4|42169.5|42149.5|42162|42142|4
1726127380000|2024-09-12 07:49:40|42164|42144|42167|42147|42172|42152|42162|42142|12
1726127390000|2024-09-12 07:49:50|42164.5|42144.5|42164.5|42144.5|42164.5|42144.5|42164|42144|4
1726127400000|2024-09-12 07:50:00|42164|42144|42177|42157|42177|42157|42159.5|42139.5|43
1726127410000|2024-09-12 07:50:10|42179|42159|42188.6|42168.6|42188.6|42168.6|42179|42159|15
1726127420000|2024-09-12 07:50:20|42190.6|42170.6|42204|42184|42204.5|42184.5|42190.6|42170.6|24
1726127430000|2024-09-12 07:50:30|42202|42182|42204.5|42184.5|42207|42187|42202|42182|4
1726127440000|2024-09-12 07:50:40|42202.4|42182.4|42204.5|42184.5|42207|42187|42202|42182|2
1726127450000|2024-09-12 07:50:50|42202|42182|42192|42172|42202|42182|42192|42172|5
1726127460000|2024-09-12 07:51:00|42189.9|42169.9|42187|42167|42189.9|42169.9|42186.5|42166.5|1
1726127470000|2024-09-12 07:51:10|42189.5|42169.5|42224.5|42204.5|42224.5|42204.5|42189.5|42169.5|31
1726127480000|2024-09-12 07:51:20|42227|42207|42222|42202|42229.5|42209.5|42219.5|42199.5|21
1726127490000|2024-09-12 07:51:30|42224.5|42204.5|42229|42209|42229|42209|42224.5|42204.5|12
1726127500000|2024-09-12 07:51:40|42236.5|42216.5|42237|42217|42239.5|42219.5|42236.5|42216.5|5
1726127510000|2024-09-12 07:51:50|42236.5|42216.5|42234.5|42214.5|42236.5|42216.5|42232.4|42212.4|4
1726127520000|2024-09-12 07:52:00|42234|42214|42232|42212|42238.6|42218.6|42232|42212|19
1726127530000|2024-09-12 07:52:10|||||||||4
1726127540000|2024-09-12 07:52:20|||||||||1
1726127550000|2024-09-12 07:52:30|42234|42214|42234.5|42214.5|42234.5|42214.5|42234|42214|1
1726127560000|2024-09-12 07:52:40|42237|42217|42239|42219|42239|42219|42237|42217|8
1726127570000|2024-09-12 07:52:50|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|42244.5|42224.5|4
1726127580000|2024-09-12 07:53:00|42247|42227|42254.5|42234.5|42254.5|42234.5|42247|42227|16
1726127590000|2024-09-12 07:53:10|42256.5|42236.5|42257|42237|42257|42237|42256.5|42236.5|24
1726127600000|2024-09-12 07:53:20|42254.5|42234.5|42252|42232|42257|42237|42252|42232|15
1726127610000|2024-09-12 07:53:30|42242|42222|42242|42222|42242|42222|42242|42222|2
1726127620000|2024-09-12 07:53:40|42244|42224|42241.5|42221.5|42244.5|42224.5|42241.5|42221.5|7
1726127630000|2024-09-12 07:53:50|42239.5|42219.5|42239.5|42219.5|42242|42222|42237|42217|8
1726127640000|2024-09-12 07:54:00|42241.5|42221.5|42242|42222|42242|42222|42237|42217|2
1726127650000|2024-09-12 07:54:10|42244|42224|42246.1|42226.1|42246.5|42226.5|42244|42224|7
1726127660000|2024-09-12 07:54:20|42245.6|42225.6|42243.6|42223.6|42245.6|42225.6|42243.6|42223.6|2
1726127670000|2024-09-12 07:54:30|||||||||4
1726127680000|2024-09-12 07:54:40|42241.5|42221.5|42234|42214|42241.5|42221.5|42234|42214|11
1726127690000|2024-09-12 07:54:50|42233.6|42213.6|42233.6|42213.6|42235.6|42215.6|42233.6|42213.6|9
1726127710000|2024-09-12 07:55:10|42233.1|42213.1|42228.6|42208.6|42233.6|42213.6|42226.1|42206.1|18
1726127720000|2024-09-12 07:55:20|42226.1|42206.1|42241.1|42221.1|42243.2|42223.2|42226.1|42206.1|10
1726127730000|2024-09-12 07:55:30|42243.6|42223.6|42244|42224|42246.1|42226.1|42243.6|42223.6|2
1726127740000|2024-09-12 07:55:40|42246.1|42226.1|42248.6|42228.6|42249|42229|42246.1|42226.1|14
1726127750000|2024-09-12 07:55:50|42246.1|42226.1|42238.6|42218.6|42248.6|42228.6|42238.6|42218.6|10
1726127760000|2024-09-12 07:56:00|42234|42214|42236.5|42216.5|42236.5|42216.5|42233.6|42213.6|6
1726127770000|2024-09-12 07:56:10|42238.6|42218.6|42241.1|42221.1|42243.2|42223.2|42238.6|42218.6|9
1726127780000|2024-09-12 07:56:20|42246.1|42226.1|42266.1|42246.1|42268.6|42248.6|42246.1|42226.1|49
1726127790000|2024-09-12 07:56:30|42268.2|42248.2|42266.1|42246.1|42268.6|42248.6|42266.1|42246.1|7
1726127800000|2024-09-12 07:56:40|42264|42244|42283.6|42263.6|42288.6|42268.6|42263.6|42243.6|113
1726127810000|2024-09-12 07:56:50|42281.1|42261.1|42281.1|42261.1|42281.1|42261.1|42278.6|42258.6|57
1726127820000|2024-09-12 07:57:00|42279|42259|42278.6|42258.6|42281.1|42261.1|42278.6|42258.6|3
1726127830000|2024-09-12 07:57:10|42279|42259|42278.6|42258.6|42281.1|42261.1|42278.6|42258.6|15
1726127840000|2024-09-12 07:57:20|||||||||8
1726127850000|2024-09-12 07:57:30|42278.2|42258.2|42278.6|42258.6|42278.6|42258.6|42278.2|42258.2|3
1726127860000|2024-09-12 07:57:40|42281.1|42261.1|42256.1|42236.1|42283.2|42263.2|42256.1|42236.1|30
1726127870000|2024-09-12 07:57:50|42258.2|42238.2|42266.1|42246.1|42266.1|42246.1|42258.2|42238.2|0
1726127880000|2024-09-12 07:58:00|42264|42244|42261.5|42241.5|42264|42244|42261.5|42241.5|6
1726127890000|2024-09-12 07:58:10|42259|42239|42279.8|42259.8|42279.8|42259.8|42259|42239|11
1726127900000|2024-09-12 07:58:20|42277.7|42257.7|42276.1|42256.1|42280.7|42260.7|42273.6|42253.6|14
1726127910000|2024-09-12 07:58:30|42274|42254|42278.2|42258.2|42278.6|42258.6|42274|42254|17
1726127920000|2024-09-12 07:58:40|42276.1|42256.1|42298.2|42278.2|42298.2|42278.2|42261.5|42241.5|172
1726127930000|2024-09-12 07:58:50|42298.6|42278.6|42287.4|42267.4|42298.6|42278.6|42287.4|42267.4|16
1726127940000|2024-09-12 07:59:00|42286.5|42266.5|42279|42259|42286.5|42266.5|42277|42257|17
1726127950000|2024-09-12 07:59:10|42281.5|42261.5|42281.6|42261.6|42284.5|42264.5|42281.5|42261.5|3
1726127960000|2024-09-12 07:59:20|42283.6|42263.6|42279.5|42259.5|42284.5|42264.5|42277|42257|3
1726127970000|2024-09-12 07:59:30|42279.1|42259.1|42274.5|42254.5|42279.1|42259.1|42274.5|42254.5|3
1726127980000|2024-09-12 07:59:40|42274.1|42254.1|42286.6|42266.6|42286.6|42266.6|42274.1|42254.1|14
1726127990000|2024-09-12 07:59:50|42287|42267|42296.1|42276.1|42296.1|42276.1|42287|42267|6
1726128000000|2024-09-12 08:00:00|42296.6|42276.6|42293.6|42273.6|42296.6|42276.6|42291.1|42271.1|45
1726128010000|2024-09-12 08:00:10|42297.7|42277.7|42249.5|42229.5|42305.7|42285.7|42249.5|42229.5|48
1726128020000|2024-09-12 08:00:20|42248.6|42228.6|42224.1|42204.1|42256.1|42236.1|42224.1|42204.1|54
1726128030000|2024-09-12 08:00:30|42226.1|42206.1|42231.1|42211.1|42233.2|42213.2|42226.1|42206.1|41
1726128040000|2024-09-12 08:00:40|42231.6|42211.6|42226.6|42206.6|42231.6|42211.6|42226.1|42206.1|46
1726128050000|2024-09-12 08:00:50|42226.1|42206.1|42218.6|42198.6|42226.1|42206.1|42218.2|42198.2|25
1726128060000|2024-09-12 08:01:00|42218.2|42198.2|42231.6|42211.6|42231.6|42211.6|42211.1|42191.1|41
1726128070000|2024-09-12 08:01:10|42231.1|42211.1|42244.1|42224.1|42244.1|42224.1|42231.1|42211.1|34
1726128080000|2024-09-12 08:01:20|42244.5|42224.5|42259.1|42239.1|42261.6|42241.6|42239.5|42219.5|30
1726128090000|2024-09-12 08:01:30|42258.6|42238.6|42254.5|42234.5|42259.1|42239.1|42254.1|42234.1|26
1726128100000|2024-09-12 08:01:40|42258.6|42238.6|42266.6|42246.6|42268.6|42248.6|42258.6|42238.6|14
1726128110000|2024-09-12 08:01:50|42268.6|42248.6|42293.6|42273.6|42301.1|42281.1|42268.6|42248.6|110
1726128120000|2024-09-12 08:02:00|42294.1|42274.1|42279.1|42259.1|42296.1|42276.1|42279.1|42259.1|14
1726128130000|2024-09-12 08:02:10|42281.1|42261.1|42281.1|42261.1|42281.1|42261.1|42278.6|42258.6|19
1726128140000|2024-09-12 08:02:20|42277|42257|42291.1|42271.1|42291.1|42271.1|42274.1|42254.1|8
1726128150000|2024-09-12 08:02:30|42291.6|42271.6|42298.2|42278.2|42298.2|42278.2|42291.6|42271.6|22
1726128160000|2024-09-12 08:02:40|42298.6|42278.6|42298.6|42278.6|42300.7|42280.7|42298.6|42278.6|99
1726128170000|2024-09-12 08:02:50|42296.6|42276.6|42323.6|42303.6|42323.6|42303.6|42293.6|42273.6|14
1726128180000|2024-09-12 08:03:00|42321.1|42301.1|42298.6|42278.6|42321.1|42301.1|42298.6|42278.6|7
1726128190000|2024-09-12 08:03:10|42296.6|42276.6|42286.1|42266.1|42298.6|42278.6|42282|42262|22
1726128200000|2024-09-12 08:03:20|42284.1|42264.1|42276.6|42256.6|42284.5|42264.5|42269.5|42249.5|15
1726128210000|2024-09-12 08:03:30|42278.6|42258.6|42284.5|42264.5|42284.5|42264.5|42278.6|42258.6|5
1726128220000|2024-09-12 08:03:40|42286.6|42266.6|42287|42267|42291.6|42271.6|42286.6|42266.6|15
1726128230000|2024-09-12 08:03:50|42284.5|42264.5|42265|42245|42284.5|42264.5|42261.6|42241.6|10
1726128240000|2024-09-12 08:04:00|42269.5|42249.5|42280|42260|42281.6|42261.6|42264.5|42244.5|7
1726128250000|2024-09-12 08:04:10|42280.8|42260.8|42316.6|42296.6|42316.6|42296.6|42280.8|42260.8|45
1726128260000|2024-09-12 08:04:20|42319.5|42299.5|42329.5|42309.5|42335.2|42315.2|42319.5|42299.5|109
1726128270000|2024-09-12 08:04:30|42330|42310|42339.5|42319.5|42346.1|42326.1|42330|42310|103
1726128280000|2024-09-12 08:04:40|42342|42322|42335|42315|42342|42322|42332|42312|41
1726128290000|2024-09-12 08:04:50|42339.5|42319.5|42337|42317|42354.5|42334.5|42334.5|42314.5|62
1726128300000|2024-09-12 08:05:00|42339.1|42319.1|42315.4|42295.4|42339.5|42319.5|42315.4|42295.4|32
1726128310000|2024-09-12 08:05:10|42312.9|42292.9|42319.1|42299.1|42319.1|42299.1|42304.5|42284.5|28
1726128320000|2024-09-12 08:05:20|42321.6|42301.6|42339.5|42319.5|42339.5|42319.5|42321.6|42301.6|23
1726128330000|2024-09-12 08:05:30|42337|42317|42349.1|42329.1|42349.1|42329.1|42335|42315|38
1726128340000|2024-09-12 08:05:40|42347|42327|42325|42305|42349.5|42329.5|42320.8|42300.8|28
1726128350000|2024-09-12 08:05:50|42329.5|42309.5|42334.5|42314.5|42334.5|42314.5|42327|42307|26
1726128360000|2024-09-12 08:06:00|42332|42312|42324.5|42304.5|42332|42312|42312.5|42292.5|33
1726128370000|2024-09-12 08:06:10|42329.5|42309.5|42339.1|42319.1|42339.1|42319.1|42329.5|42309.5|12
1726128380000|2024-09-12 08:06:20|42341.6|42321.6|42349.1|42329.1|42349.1|42329.1|42341.6|42321.6|31
1726128390000|2024-09-12 08:06:30|42349.5|42329.5|42357|42337|42364.5|42344.5|42349.5|42329.5|31
1726128400000|2024-09-12 08:06:40|42355|42335|42339.5|42319.5|42355|42335|42339.5|42319.5|45
1726128410000|2024-09-12 08:06:50|42337|42317|42334.5|42314.5|42337|42317|42334.5|42314.5|8
1726128420000|2024-09-12 08:07:00|42336.6|42316.6|42359.5|42339.5|42360|42340|42332|42312|10
1726128430000|2024-09-12 08:07:10|42360|42340|42350|42330|42360|42340|42345|42325|13
1726128440000|2024-09-12 08:07:20|42350.4|42330.4|42352|42332|42352|42332|42347.9|42327.9|4
1726128450000|2024-09-12 08:07:30|42350|42330|42354.5|42334.5|42354.5|42334.5|42350|42330|3
1726128460000|2024-09-12 08:07:40|42357|42337|42354.5|42334.5|42359.5|42339.5|42350.4|42330.4|14
1726128470000|2024-09-12 08:07:50|42355|42335|42334.5|42314.5|42355|42335|42334.5|42314.5|17
1726128480000|2024-09-12 08:08:00|42332.5|42312.5|42340.4|42320.4|42340.4|42320.4|42332.5|42312.5|10
1726128490000|2024-09-12 08:08:10|42342.5|42322.5|42337.9|42317.9|42342.5|42322.5|42337.9|42317.9|5
1726128500000|2024-09-12 08:08:20|42340|42320|42345|42325|42345|42325|42337.9|42317.9|5
1726128510000|2024-09-12 08:08:30|42345.4|42325.4|42347|42327|42347|42327|42345|42325|3
1726128520000|2024-09-12 08:08:40|42345|42325|42332|42312|42345|42325|42332|42312|20
1726128530000|2024-09-12 08:08:50|42331.6|42311.6|42332|42312|42332|42312|42329.5|42309.5|3
1726128540000|2024-09-12 08:09:00|42330|42310|42320.9|42300.9|42330|42310|42313.4|42293.4|13
1726128550000|2024-09-12 08:09:10|42322.9|42302.9|42330.4|42310.4|42330.4|42310.4|42320.9|42300.9|21
1726128560000|2024-09-12 08:09:20|42332.9|42312.9|42340|42320|42340|42320|42330.9|42310.9|1
1726128570000|2024-09-12 08:09:30|42342.5|42322.5|42346.6|42326.6|42346.6|42326.6|42340.4|42320.4|5
1726128580000|2024-09-12 08:09:40|42347|42327|42354.1|42334.1|42354.1|42334.1|42346.6|42326.6|6
1726128590000|2024-09-12 08:09:50|42356.1|42336.1|42350.4|42330.4|42358.2|42338.2|42350.4|42330.4|10
1726128600000|2024-09-12 08:10:00|42350|42330|42345.9|42325.9|42352|42332|42345.4|42325.4|13
1726128610000|2024-09-12 08:10:10|42347.9|42327.9|42340.4|42320.4|42347.9|42327.9|42340.4|42320.4|13
1726128620000|2024-09-12 08:10:20|42342.5|42322.5|42347.5|42327.5|42347.5|42327.5|42342.5|42322.5|7
1726128630000|2024-09-12 08:10:30|42347.9|42327.9|42345.4|42325.4|42355.4|42335.4|42345.4|42325.4|3
1726128640000|2024-09-12 08:10:40|42343.4|42323.4|42345.4|42325.4|42345.4|42325.4|42340.9|42320.9|4
1726128650000|2024-09-12 08:10:50|42345.9|42325.9|42364.5|42344.5|42364.5|42344.5|42345.9|42325.9|14
1726128660000|2024-09-12 08:11:00|42360.4|42340.4|42355|42335|42360.4|42340.4|42354.5|42334.5|11
1726128670000|2024-09-12 08:11:10|42354.5|42334.5|42352.9|42332.9|42355|42335|42350.4|42330.4|11
1726128680000|2024-09-12 08:11:20|42352.5|42332.5|42355|42335|42355|42335|42352.5|42332.5|2
1726128690000|2024-09-12 08:11:30|42355.4|42335.4|42347.9|42327.9|42358.4|42338.4|42347.9|42327.9|5
1726128700000|2024-09-12 08:11:40|42348.4|42328.4|42350.4|42330.4|42350.9|42330.9|42348.4|42328.4|7
1726128710000|2024-09-12 08:11:50|42350.9|42330.9|42350.4|42330.4|42352.9|42332.9|42350|42330|9
1726128720000|2024-09-12 08:12:00|42352.5|42332.5|42350.9|42330.9|42355|42335|42350.4|42330.4|7
1726128730000|2024-09-12 08:12:10|42345.4|42325.4|42343.4|42323.4|42345.4|42325.4|42343.4|42323.4|3
1726128740000|2024-09-12 08:12:20|42345.4|42325.4|42352|42332|42352|42332|42342.9|42322.9|3
1726128750000|2024-09-12 08:12:30|42354.5|42334.5|42355.4|42335.4|42355.4|42335.4|42352.5|42332.5|4
1726128760000|2024-09-12 08:12:40|42355.9|42335.9|42360.9|42340.9|42360.9|42340.9|42355.9|42335.9|6
1726128770000|2024-09-12 08:12:50|42357.9|42337.9|42352.9|42332.9|42357.9|42337.9|42352.9|42332.9|6
1726128780000|2024-09-12 08:13:00|42355|42335|42352.9|42332.9|42355.4|42335.4|42350.4|42330.4|7
1726128790000|2024-09-12 08:13:10|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42352.9|42332.9|12
1726128800000|2024-09-12 08:13:20|42355|42335|42352.5|42332.5|42355.4|42335.4|42352.5|42332.5|3
1726128810000|2024-09-12 08:13:30|42352|42332|42347.5|42327.5|42352|42332|42345.4|42325.4|6
1726128820000|2024-09-12 08:13:40|42347.9|42327.9|42348.4|42328.4|42348.4|42328.4|42347.9|42327.9|1
1726128830000|2024-09-12 08:13:50|42350.4|42330.4|42350|42330|42350.4|42330.4|42350|42330|4
1726128840000|2024-09-12 08:14:00|42347.9|42327.9|42342.9|42322.9|42347.9|42327.9|42342.9|42322.9|6
1726128850000|2024-09-12 08:14:10|42342.5|42322.5|42335|42315|42345|42325|42335|42315|6
1726128860000|2024-09-12 08:14:20|42335.4|42315.4|42340|42320|42340|42320|42332.9|42312.9|8
1726128870000|2024-09-12 08:14:30|42342|42322|42345.4|42325.4|42347.5|42327.5|42342|42322|7
1726128880000|2024-09-12 08:14:40|42345|42325|42342.9|42322.9|42350|42330|42342.9|42322.9|3
1726128890000|2024-09-12 08:14:50|42342.5|42322.5|42337.9|42317.9|42342.9|42322.9|42337.9|42317.9|7
1726128900000|2024-09-12 08:15:00|42340.4|42320.4|42342.5|42322.5|42344.5|42324.5|42340.4|42320.4|4
1726128910000|2024-09-12 08:15:10|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|42342.9|42322.9|3
1726128920000|2024-09-12 08:15:20|42345|42325|42345.4|42325.4|42347.5|42327.5|42345|42325|0
1726128930000|2024-09-12 08:15:30|42347.5|42327.5|42350.4|42330.4|42350.4|42330.4|42347.5|42327.5|1
1726128940000|2024-09-12 08:15:40|42350|42330|42352.9|42332.9|42352.9|42332.9|42350|42330|6
1726128950000|2024-09-12 08:15:50|42350.4|42330.4|42345|42325|42350.4|42330.4|42345|42325|2
1726128960000|2024-09-12 08:16:00|42347|42327|42352.5|42332.5|42352.5|42332.5|42345|42325|21
1726128970000|2024-09-12 08:16:10|42354.5|42334.5|42359.5|42339.5|42359.5|42339.5|42352|42332|26
1726128980000|2024-09-12 08:16:20|42360|42340|42362|42342|42364.1|42344.1|42360|42340|6
1726128990000|2024-09-12 08:16:30|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|42364.5|42344.5|1
1726129000000|2024-09-12 08:16:40|42367|42347|42367|42347|42367|42347|42367|42347|5
1726129010000|2024-09-12 08:16:50|42362|42342|42357.5|42337.5|42362|42342|42357.5|42337.5|5
1726129020000|2024-09-12 08:17:00|42357|42337|42359.5|42339.5|42359.5|42339.5|42357|42337|9
1726129030000|2024-09-12 08:17:10|42357|42337|42357|42337|42359.5|42339.5|42354.5|42334.5|3
1726129040000|2024-09-12 08:17:20|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|4
1726129050000|2024-09-12 08:17:30|42361.6|42341.6|42357|42337|42362|42342|42357|42337|2
1726129060000|2024-09-12 08:17:40|42359.1|42339.1|42357|42337|42359.5|42339.5|42357|42337|0
1726129070000|2024-09-12 08:17:50|42359.5|42339.5|42357|42337|42359.5|42339.5|42357|42337|0
1726129080000|2024-09-12 08:18:00|42362|42342|42359.1|42339.1|42364.1|42344.1|42359.1|42339.1|14
1726129090000|2024-09-12 08:18:10|42359.5|42339.5|42364.1|42344.1|42364.1|42344.1|42359.5|42339.5|0
1726129100000|2024-09-12 08:18:20|42364.5|42344.5|42362|42342|42364.5|42344.5|42362|42342|1
1726129110000|2024-09-12 08:18:30|42364.1|42344.1|42364.1|42344.1|42364.5|42344.5|42362|42342|2
1726129120000|2024-09-12 08:18:40|42362|42342|42362|42342|42364.1|42344.1|42359.5|42339.5|7
1726129130000|2024-09-12 08:18:50|42359.5|42339.5|42362|42342|42362|42342|42359.5|42339.5|3
1726129140000|2024-09-12 08:19:00|42360|42340|42364.1|42344.1|42364.1|42344.1|42357|42337|11
1726129150000|2024-09-12 08:19:10|42364.5|42344.5|42367|42347|42367|42347|42364.5|42344.5|11
1726129160000|2024-09-12 08:19:20|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42366.6|42346.6|8
1726129170000|2024-09-12 08:19:30|42366.6|42346.6|42364.6|42344.6|42369.1|42349.1|42364.6|42344.6|6
1726129180000|2024-09-12 08:19:40|42367.1|42347.1|42359.1|42339.1|42367.1|42347.1|42359.1|42339.1|7
1726129190000|2024-09-12 08:19:50|42359.6|42339.6|42357.1|42337.1|42359.6|42339.6|42354.6|42334.6|13
1726129200000|2024-09-12 08:20:00|42356.6|42336.6|42355|42335|42357.1|42337.1|42354.6|42334.6|1
1726129210000|2024-09-12 08:20:10|42356.6|42336.6|42350|42330|42356.6|42336.6|42350|42330|2
1726129220000|2024-09-12 08:20:20|42347.9|42327.9|42341.6|42321.6|42347.9|42327.9|42335|42315|13
1726129230000|2024-09-12 08:20:30|42339.6|42319.6|42334.6|42314.6|42342.1|42322.1|42334.6|42314.6|9
1726129240000|2024-09-12 08:20:40|42332.5|42312.5|42339.1|42319.1|42339.1|42319.1|42332.5|42312.5|7
1726129250000|2024-09-12 08:20:50|42339.6|42319.6|42341.6|42321.6|42341.6|42321.6|42339.6|42319.6|0
1726129260000|2024-09-12 08:21:00|42343.7|42323.7|42355|42335|42355|42335|42343.7|42323.7|13
1726129270000|2024-09-12 08:21:10|42357.1|42337.1|42357.5|42337.5|42357.5|42337.5|42357.1|42337.1|1
1726129280000|2024-09-12 08:21:20|42355.4|42335.4|42354.1|42334.1|42357.1|42337.1|42352.5|42332.5|12
1726129290000|2024-09-12 08:21:30|42354.6|42334.6|42359.6|42339.6|42359.6|42339.6|42354.6|42334.6|1
1726129300000|2024-09-12 08:21:40|42357.1|42337.1|42357.1|42337.1|42357.1|42337.1|42355|42335|3
1726129310000|2024-09-12 08:21:50|42355|42335|42360|42340|42360|42340|42355|42335|2
1726129320000|2024-09-12 08:22:00|42360.4|42340.4|42359.6|42339.6|42360.4|42340.4|42357.5|42337.5|4
1726129330000|2024-09-12 08:22:10|42362.1|42342.1|42362.5|42342.5|42362.5|42342.5|42362.1|42342.1|6
1726129340000|2024-09-12 08:22:20|42362.1|42342.1|42379.6|42359.6|42379.6|42359.6|42362.1|42342.1|46
1726129350000|2024-09-12 08:22:30|42382.1|42362.1|42387.1|42367.1|42389.1|42369.1|42382.1|42362.1|22
1726129360000|2024-09-12 08:22:40|42384.6|42364.6|42384.6|42364.6|42384.6|42364.6|42384.1|42364.1|2
1726129370000|2024-09-12 08:22:50|42387.1|42367.1|42387.1|42367.1|42387.1|42367.1|42387.1|42367.1|4
1726129380000|2024-09-12 08:23:00|42389.1|42369.1|42387.1|42367.1|42392.1|42372.1|42387.1|42367.1|19
1726129390000|2024-09-12 08:23:10|42389.1|42369.1|42377.1|42357.1|42389.1|42369.1|42374.6|42354.6|6
1726129400000|2024-09-12 08:23:20|42379.1|42359.1|42374.1|42354.1|42379.1|42359.1|42372.1|42352.1|7
1726129410000|2024-09-12 08:23:30|42372.1|42352.1|42374.6|42354.6|42374.6|42354.6|42372.1|42352.1|1
1726129420000|2024-09-12 08:23:40|42374.1|42354.1|42372.1|42352.1|42374.6|42354.6|42369.1|42349.1|13
1726129430000|2024-09-12 08:23:50|||||||||1
1726129440000|2024-09-12 08:24:00|42374.1|42354.1|42377.1|42357.1|42377.1|42357.1|42374.1|42354.1|5
1726129450000|2024-09-12 08:24:10|42379.6|42359.6|42391.6|42371.6|42391.6|42371.6|42377.1|42357.1|20
1726129460000|2024-09-12 08:24:20|42394.6|42374.6|42400|42380|42400|42380|42394.6|42374.6|46
1726129470000|2024-09-12 08:24:30|42399.6|42379.6|42402.1|42382.1|42402.1|42382.1|42397.1|42377.1|49
1726129480000|2024-09-12 08:24:40|42399.1|42379.1|42410|42390|42412.1|42392.1|42399.1|42379.1|123
1726129490000|2024-09-12 08:24:50|42412.1|42392.1|42430.3|42410.3|42430.3|42410.3|42412.1|42392.1|44
1726129500000|2024-09-12 08:25:00|42428.2|42408.2|42438.7|42418.7|42438.7|42418.7|42426.2|42406.2|50
1726129510000|2024-09-12 08:25:10|42439.1|42419.1|42433.7|42413.7|42439.1|42419.1|42433.7|42413.7|49
1726129520000|2024-09-12 08:25:20|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42433.7|42413.7|5
1726129530000|2024-09-12 08:25:30|42431.2|42411.2|42431.2|42411.2|42436.2|42416.2|42431.2|42411.2|18
1726129540000|2024-09-12 08:25:40|42433.2|42413.2|42422.5|42402.5|42433.2|42413.2|42422.5|42402.5|16
1726129550000|2024-09-12 08:25:50|42424.6|42404.6|42428.2|42408.2|42428.2|42408.2|42424.1|42404.1|1
1726129560000|2024-09-12 08:26:00|42430.3|42410.3|42426.2|42406.2|42431.2|42411.2|42426.2|42406.2|12
1726129570000|2024-09-12 08:26:10|42424.1|42404.1|42418.7|42398.7|42426.2|42406.2|42418.7|42398.7|6
1726129580000|2024-09-12 08:26:20|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|1
1726129590000|2024-09-12 08:26:30|42413.7|42393.7|42418.7|42398.7|42421.2|42401.2|42413.7|42393.7|10
1726129600000|2024-09-12 08:26:40|42420.7|42400.7|42423.7|42403.7|42423.7|42403.7|42420.7|42400.7|7
1726129610000|2024-09-12 08:26:50|42424.1|42404.1|42419.1|42399.1|42426.2|42406.2|42419.1|42399.1|4
1726129620000|2024-09-12 08:27:00|42421.2|42401.2|42423.2|42403.2|42425.7|42405.7|42421.2|42401.2|6
1726129630000|2024-09-12 08:27:10|42421.2|42401.2|42416.2|42396.2|42421.2|42401.2|42416.2|42396.2|4
1726129640000|2024-09-12 08:27:20|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42416.2|42396.2|1
1726129650000|2024-09-12 08:27:30|42418.2|42398.2|42413.7|42393.7|42418.7|42398.7|42411.6|42391.6|5
1726129660000|2024-09-12 08:27:40|42411.6|42391.6|42409.1|42389.1|42413.7|42393.7|42409.1|42389.1|4
1726129670000|2024-09-12 08:27:50|42411.2|42391.2|42404.6|42384.6|42411.2|42391.2|42404.6|42384.6|3
1726129680000|2024-09-12 08:28:00|42403.7|42383.7|42396.2|42376.2|42403.7|42383.7|42396.2|42376.2|9
1726129690000|2024-09-12 08:28:10|42394.1|42374.1|42386.6|42366.6|42394.1|42374.1|42386.6|42366.6|6
1726129700000|2024-09-12 08:28:20|42386.2|42366.2|42384.1|42364.1|42386.6|42366.6|42384.1|42364.1|7
1726129710000|2024-09-12 08:28:30|42386.2|42366.2|42389.1|42369.1|42389.1|42369.1|42384.1|42364.1|11
1726129720000|2024-09-12 08:28:40|42391.2|42371.2|42398.7|42378.7|42401.2|42381.2|42391.2|42371.2|5
1726129730000|2024-09-12 08:28:50|42399.1|42379.1|42393.7|42373.7|42399.1|42379.1|42393.7|42373.7|11
1726129740000|2024-09-12 08:29:00|42388.7|42368.7|42382.1|42362.1|42388.7|42368.7|42382.1|42362.1|9
1726129750000|2024-09-12 08:29:10|42381.2|42361.2|42381.2|42361.2|42381.2|42361.2|42381.2|42361.2|2
1726129760000|2024-09-12 08:29:20|42380.7|42360.7|42380.3|42360.3|42380.7|42360.7|42380.3|42360.3|1
1726129770000|2024-09-12 08:29:30|42380.7|42360.7|42368.7|42348.7|42380.7|42360.7|42368.7|42348.7|15
1726129780000|2024-09-12 08:29:40|42366.6|42346.6|42359.1|42339.1|42368.7|42348.7|42359.1|42339.1|5
1726129790000|2024-09-12 08:29:50|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|22
1726129800000|2024-09-12 08:30:00|42353.7|42333.7|42368.7|42348.7|42368.7|42348.7|42353.7|42333.7|16
1726129810000|2024-09-12 08:30:10|42369.1|42349.1|42368.7|42348.7|42381.2|42361.2|42368.7|42348.7|14
1726129820000|2024-09-12 08:30:20|42366.2|42346.2|42368.2|42348.2|42368.2|42348.2|42363.7|42343.7|3
1726129830000|2024-09-12 08:30:30|42368.7|42348.7|42366.2|42346.2|42368.7|42348.7|42363.7|42343.7|2
1726129840000|2024-09-12 08:30:40|42363.7|42343.7|42363.7|42343.7|42366.2|42346.2|42361.6|42341.6|3
1726129850000|2024-09-12 08:30:50|42364.1|42344.1|42368.2|42348.2|42368.2|42348.2|42364.1|42344.1|2
1726129860000|2024-09-12 08:31:00|42368.7|42348.7|42371.6|42351.6|42373.7|42353.7|42368.7|42348.7|1
1726129870000|2024-09-12 08:31:10|42371.2|42351.2|42366.2|42346.2|42371.2|42351.2|42366.2|42346.2|3
1726129880000|2024-09-12 08:31:20|42364.1|42344.1|42358.7|42338.7|42366.2|42346.2|42358.7|42338.7|7
1726129900000|2024-09-12 08:31:40|42356.6|42336.6|42356.2|42336.2|42356.6|42336.6|42356.2|42336.2|3
1726129910000|2024-09-12 08:31:50|42354.1|42334.1|42349.1|42329.1|42354.1|42334.1|42349.1|42329.1|4
1726129920000|2024-09-12 08:32:00|42351.2|42331.2|42346.2|42326.2|42351.2|42331.2|42346.2|42326.2|2
1726129930000|2024-09-12 08:32:10|42341.2|42321.2|42336.6|42316.6|42341.2|42321.2|42336.2|42316.2|12
1726129940000|2024-09-12 08:32:20|||||||||1
1726129950000|2024-09-12 08:32:30|42336.2|42316.2|42328.7|42308.7|42336.2|42316.2|42328.7|42308.7|7
1726129960000|2024-09-12 08:32:40|42331.2|42311.2|42338.7|42318.7|42338.7|42318.7|42329.1|42309.1|20
1726129970000|2024-09-12 08:32:50|42340.8|42320.8|42349.1|42329.1|42349.1|42329.1|42340.8|42320.8|7
1726129980000|2024-09-12 08:33:00|42351.2|42331.2|42360.8|42340.8|42360.8|42340.8|42351.2|42331.2|7
1726129990000|2024-09-12 08:33:10|42358.7|42338.7|42356.2|42336.2|42361.2|42341.2|42356.2|42336.2|14
1726130000000|2024-09-12 08:33:20|42358.3|42338.3|42358.7|42338.7|42358.7|42338.7|42358.3|42338.3|0
1726130010000|2024-09-12 08:33:30|42360.8|42340.8|42356.2|42336.2|42361.2|42341.2|42356.2|42336.2|9
1726130020000|2024-09-12 08:33:40|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|9
1726130030000|2024-09-12 08:33:50|42356.2|42336.2|42361.2|42341.2|42361.2|42341.2|42356.2|42336.2|4
1726130040000|2024-09-12 08:34:00|42359.1|42339.1|42358.7|42338.7|42361.2|42341.2|42358.7|42338.7|3
1726130050000|2024-09-12 08:34:10|42360.8|42340.8|42356.2|42336.2|42361.2|42341.2|42354.1|42334.1|5
1726130060000|2024-09-12 08:34:20|42354.1|42334.1|42356.2|42336.2|42356.2|42336.2|42354.1|42334.1|1
1726130070000|2024-09-12 08:34:30|42358.7|42338.7|42358.7|42338.7|42361.2|42341.2|42356.2|42336.2|25
1726130080000|2024-09-12 08:34:40|42361.2|42341.2|42358.7|42338.7|42361.2|42341.2|42358.7|42338.7|0
1726130090000|2024-09-12 08:34:50|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|4
1726130100000|2024-09-12 08:35:00|42353.7|42333.7|42356.2|42336.2|42358.7|42338.7|42353.7|42333.7|8
1726130110000|2024-09-12 08:35:10|42358.7|42338.7|42353.7|42333.7|42358.7|42338.7|42353.7|42333.7|7
1726130120000|2024-09-12 08:35:20|42353.3|42333.3|42356.2|42336.2|42356.2|42336.2|42351.2|42331.2|4
1726130130000|2024-09-12 08:35:30|||||||||1
1726130140000|2024-09-12 08:35:40|42354.1|42334.1|42356.2|42336.2|42356.2|42336.2|42353.7|42333.7|2
1726130150000|2024-09-12 08:35:50|42355.8|42335.8|42343.7|42323.7|42356.2|42336.2|42343.7|42323.7|6
1726130160000|2024-09-12 08:36:00|42341.6|42321.6|42353.7|42333.7|42353.7|42333.7|42341.6|42321.6|13
1726130170000|2024-09-12 08:36:10|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|16
1726130180000|2024-09-12 08:36:20|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|42358.7|42338.7|4
1726130190000|2024-09-12 08:36:30|42356.7|42336.7|42356.2|42336.2|42356.7|42336.7|42356.2|42336.2|6
1726130200000|2024-09-12 08:36:40|42354.2|42334.2|42353.7|42333.7|42356.2|42336.2|42353.7|42333.7|0
1726130210000|2024-09-12 08:36:50|42355.8|42335.8|42349.2|42329.2|42355.8|42335.8|42349.2|42329.2|5
1726130220000|2024-09-12 08:37:00|42348.7|42328.7|42344.2|42324.2|42348.7|42328.7|42344.2|42324.2|2
1726130230000|2024-09-12 08:37:10|42343.7|42323.7|42338.7|42318.7|42343.7|42323.7|42336.7|42316.7|9
1726130240000|2024-09-12 08:37:20|42333.7|42313.7|42331.2|42311.2|42333.7|42313.7|42331.2|42311.2|5
1726130250000|2024-09-12 08:37:30|42331.7|42311.7|42338.7|42318.7|42338.7|42318.7|42329.2|42309.2|41
1726130260000|2024-09-12 08:37:40|42341.2|42321.2|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|8
1726130270000|2024-09-12 08:37:50|42333.7|42313.7|42326.2|42306.2|42333.7|42313.7|42326.2|42306.2|7
1726130280000|2024-09-12 08:38:00|42325.3|42305.3|42321.2|42301.2|42326.2|42306.2|42309.2|42289.2|35
1726130290000|2024-09-12 08:38:10|42318.7|42298.7|42321.2|42301.2|42326.2|42306.2|42318.7|42298.7|15
1726130300000|2024-09-12 08:38:20|42323.7|42303.7|42321.2|42301.2|42323.7|42303.7|42321.2|42301.2|2
1726130310000|2024-09-12 08:38:30|42321.7|42301.7|42321.7|42301.7|42326.2|42306.2|42321.2|42301.2|8
1726130320000|2024-09-12 08:38:40|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|1
1726130330000|2024-09-12 08:38:50|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|3
1726130340000|2024-09-12 08:39:00|42321.2|42301.2|42323.7|42303.7|42331.2|42311.2|42316.2|42296.2|23
1726130350000|2024-09-12 08:39:10|42323.3|42303.3|42323.7|42303.7|42323.7|42303.7|42321.2|42301.2|9
1726130360000|2024-09-12 08:39:20|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42321.2|42301.2|2
1726130370000|2024-09-12 08:39:30|42323.7|42303.7|42321.2|42301.2|42323.7|42303.7|42321.2|42301.2|1
1726130380000|2024-09-12 08:39:40|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42323.7|42303.7|5
1726130390000|2024-09-12 08:39:50|42324.2|42304.2|42313.7|42293.7|42324.2|42304.2|42313.7|42293.7|8
1726130400000|2024-09-12 08:40:00|42311.7|42291.7|42313.7|42293.7|42313.7|42293.7|42311.2|42291.2|5
1726130410000|2024-09-12 08:40:10|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|42315.8|42295.8|1
1726130420000|2024-09-12 08:40:20|42316.2|42296.2|42297.1|42277.1|42316.2|42296.2|42292.1|42272.1|48
1726130430000|2024-09-12 08:40:30|42294.6|42274.6|42296.7|42276.7|42299.2|42279.2|42294.6|42274.6|9
1726130440000|2024-09-12 08:40:40|||||||||1
1726130450000|2024-09-12 08:40:50|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|9
1726130460000|2024-09-12 08:41:00|42299.6|42279.6|42307.1|42287.1|42307.1|42287.1|42299.6|42279.6|17
1726130470000|2024-09-12 08:41:10|42309.2|42289.2|42309.6|42289.6|42309.6|42289.6|42309.2|42289.2|5
1726130480000|2024-09-12 08:41:20|42307.1|42287.1|42312.1|42292.1|42312.1|42292.1|42307.1|42287.1|5
1726130490000|2024-09-12 08:41:30|42311.7|42291.7|42307.1|42287.1|42312.1|42292.1|42304.6|42284.6|10
1726130500000|2024-09-12 08:41:40|42310.1|42290.1|42312.1|42292.1|42312.1|42292.1|42308|42288|9
1726130510000|2024-09-12 08:41:50|42309.6|42289.6|42314.2|42294.2|42314.2|42294.2|42309.6|42289.6|7
1726130520000|2024-09-12 08:42:00|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|42314.6|42294.6|5
1726130530000|2024-09-12 08:42:10|42316.7|42296.7|42322.1|42302.1|42322.1|42302.1|42316.7|42296.7|2
1726130540000|2024-09-12 08:42:20|42322.6|42302.6|42322.1|42302.1|42322.6|42302.6|42322.1|42302.1|0
1726130550000|2024-09-12 08:42:30|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|1
1726130560000|2024-09-12 08:42:40|42317.1|42297.1|42314.6|42294.6|42317.1|42297.1|42314.6|42294.6|8
1726130580000|2024-09-12 08:43:00|42316.7|42296.7|42317.1|42297.1|42319.6|42299.6|42314.6|42294.6|3
1726130590000|2024-09-12 08:43:10|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|3
1726130600000|2024-09-12 08:43:20|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|2
1726130620000|2024-09-12 08:43:40|42317.6|42297.6|42319.6|42299.6|42319.6|42299.6|42317.6|42297.6|0
1726130630000|2024-09-12 08:43:50|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|12
1726130640000|2024-09-12 08:44:00|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|2
1726130650000|2024-09-12 08:44:10|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|2
1726130660000|2024-09-12 08:44:20|42329.2|42309.2|42332.1|42312.1|42332.1|42312.1|42329.2|42309.2|0
1726130670000|2024-09-12 08:44:30|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|7
1726130680000|2024-09-12 08:44:40|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|3
1726130690000|2024-09-12 08:44:50|42315.5|42295.5|42297.6|42277.6|42315.5|42295.5|42297.6|42277.6|7
1726130700000|2024-09-12 08:45:00|42295.1|42275.1|42297.1|42277.1|42297.1|42277.1|42295.1|42275.1|3
1726130710000|2024-09-12 08:45:10|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|2
1726130720000|2024-09-12 08:45:20|42302.1|42282.1|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|0
1726130740000|2024-09-12 08:45:40|42307.1|42287.1|42309.6|42289.6|42309.6|42289.6|42307.1|42287.1|4
1726130750000|2024-09-12 08:45:50|42310.1|42290.1|42312.1|42292.1|42312.1|42292.1|42310.1|42290.1|3
1726130760000|2024-09-12 08:46:00|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|2
1726130770000|2024-09-12 08:46:10|42311.7|42291.7|42312.1|42292.1|42312.1|42292.1|42311.7|42291.7|1
1726130790000|2024-09-12 08:46:30|42311.7|42291.7|42309.6|42289.6|42311.7|42291.7|42309.6|42289.6|3
1726130800000|2024-09-12 08:46:40|42312.1|42292.1|42312.1|42292.1|42314.6|42294.6|42312.1|42292.1|1
1726130810000|2024-09-12 08:46:50|42309.6|42289.6|42314.6|42294.6|42314.6|42294.6|42309.6|42289.6|11
1726130820000|2024-09-12 08:47:00|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|2
1726130830000|2024-09-12 08:47:10|42319.2|42299.2|42322.1|42302.1|42322.1|42302.1|42319.2|42299.2|5
1726130840000|2024-09-12 08:47:20|||||||||5
1726130850000|2024-09-12 08:47:30|||||||||6
1726130860000|2024-09-12 08:47:40|42315.1|42295.1|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|7
1726130870000|2024-09-12 08:47:50|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|2
1726130880000|2024-09-12 08:48:00|42310.1|42290.1|42314.6|42294.6|42314.6|42294.6|42310.1|42290.1|0
1726130890000|2024-09-12 08:48:10|42312.6|42292.6|42309.6|42289.6|42312.6|42292.6|42309.6|42289.6|0
1726130900000|2024-09-12 08:48:20|42307.6|42287.6|42302.6|42282.6|42307.6|42287.6|42302.6|42282.6|5
1726130910000|2024-09-12 08:48:30|42300.5|42280.5|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|0
1726130920000|2024-09-12 08:48:40|42302.6|42282.6|42304.6|42284.6|42304.6|42284.6|42302.6|42282.6|2
1726130930000|2024-09-12 08:48:50|42306.7|42286.7|42307.1|42287.1|42307.1|42287.1|42304.6|42284.6|0
1726130940000|2024-09-12 08:49:00|42309.2|42289.2|42311.7|42291.7|42311.7|42291.7|42306.7|42286.7|3
1726130950000|2024-09-12 08:49:10|42307.1|42287.1|42304.6|42284.6|42307.1|42287.1|42304.6|42284.6|5
1726130960000|2024-09-12 08:49:20|||||||||1
1726130970000|2024-09-12 08:49:30|42305.1|42285.1|42307.1|42287.1|42307.1|42287.1|42305.1|42285.1|0
1726130980000|2024-09-12 08:49:40|42309.2|42289.2|42311.7|42291.7|42311.7|42291.7|42309.2|42289.2|1
1726130990000|2024-09-12 08:49:50|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42311.7|42291.7|3
1726131000000|2024-09-12 08:50:00|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|42317.1|42297.1|4
1726131010000|2024-09-12 08:50:10|42315.1|42295.1|42312.1|42292.1|42315.1|42295.1|42312.1|42292.1|1
1726131030000|2024-09-12 08:50:30|42309.6|42289.6|42311.7|42291.7|42311.7|42291.7|42309.6|42289.6|0
1726131040000|2024-09-12 08:50:40|42312.1|42292.1|42309.6|42289.6|42312.1|42292.1|42309.6|42289.6|0
1726131060000|2024-09-12 08:51:00|42312.1|42292.1|42307.1|42287.1|42312.1|42292.1|42307.1|42287.1|4
1726131070000|2024-09-12 08:51:10|42309.6|42289.6|42307.1|42287.1|42309.6|42289.6|42307.1|42287.1|0
1726131080000|2024-09-12 08:51:20|42309.6|42289.6|42300.5|42280.5|42309.6|42289.6|42300.5|42280.5|8
1726131090000|2024-09-12 08:51:30|42299.6|42279.6|42287.6|42267.6|42299.6|42279.6|42287.6|42267.6|1
1726131100000|2024-09-12 08:51:40|42289.6|42269.6|42285.1|42265.1|42289.6|42269.6|42285.1|42265.1|6
1726131110000|2024-09-12 08:51:50|42287.6|42267.6|42282.6|42262.6|42287.6|42267.6|42282.6|42262.6|2
1726131120000|2024-09-12 08:52:00|42280.1|42260.1|42277.6|42257.6|42280.1|42260.1|42277.6|42257.6|7
1726131130000|2024-09-12 08:52:10|42275.1|42255.1|42274.6|42254.6|42277.1|42257.1|42274.6|42254.6|1
1726131140000|2024-09-12 08:52:20|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|33
1726131150000|2024-09-12 08:52:30|42287.1|42267.1|42289.6|42269.6|42289.6|42269.6|42287.1|42267.1|2
1726131160000|2024-09-12 08:52:40|42291.7|42271.7|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|7
1726131170000|2024-09-12 08:52:50|42290.1|42270.1|42287.1|42267.1|42290.1|42270.1|42287.1|42267.1|16
1726131180000|2024-09-12 08:53:00|42284.6|42264.6|42289.6|42269.6|42289.6|42269.6|42284.6|42264.6|2
1726131190000|2024-09-12 08:53:10|42289.2|42269.2|42289.6|42269.6|42289.6|42269.6|42287.1|42267.1|2
1726131200000|2024-09-12 08:53:20|42292.1|42272.1|42294.2|42274.2|42294.2|42274.2|42292.1|42272.1|2
1726131210000|2024-09-12 08:53:30|42296.3|42276.3|42296.7|42276.7|42296.7|42276.7|42294.2|42274.2|0
1726131220000|2024-09-12 08:53:40|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|0
1726131230000|2024-09-12 08:53:50|42299.2|42279.2|42299.6|42279.6|42299.6|42279.6|42299.2|42279.2|0
1726131240000|2024-09-12 08:54:00|42297.6|42277.6|42299.6|42279.6|42299.6|42279.6|42297.1|42277.1|2
1726131250000|2024-09-12 08:54:10|42297.1|42277.1|42299.6|42279.6|42299.6|42279.6|42297.1|42277.1|5
1726131260000|2024-09-12 08:54:20|42301.7|42281.7|42299.6|42279.6|42301.7|42281.7|42299.6|42279.6|0
1726131270000|2024-09-12 08:54:30|42301.7|42281.7|42302.1|42282.1|42304.6|42284.6|42301.7|42281.7|5
1726131280000|2024-09-12 08:54:40|42304.6|42284.6|42300.1|42280.1|42304.6|42284.6|42300.1|42280.1|0
1726131290000|2024-09-12 08:54:50|42302.1|42282.1|42304.6|42284.6|42304.6|42284.6|42299.6|42279.6|4
1726131300000|2024-09-12 08:55:00|42302.6|42282.6|42299.6|42279.6|42304.6|42284.6|42299.6|42279.6|1
1726131320000|2024-09-12 08:55:20|42297.1|42277.1|42299.6|42279.6|42299.6|42279.6|42297.1|42277.1|1
1726131330000|2024-09-12 08:55:30|42297.6|42277.6|42297.1|42277.1|42299.6|42279.6|42297.1|42277.1|3
1726131340000|2024-09-12 08:55:40|42299.6|42279.6|42294.6|42274.6|42299.6|42279.6|42294.6|42274.6|3
1726131350000|2024-09-12 08:55:50|42298.8|42278.8|42294.6|42274.6|42299.6|42279.6|42294.6|42274.6|5
1726131360000|2024-09-12 08:56:00|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|5
1726131370000|2024-09-12 08:56:10|42290.1|42270.1|42289.7|42269.7|42290.1|42270.1|42289.7|42269.7|2
1726131380000|2024-09-12 08:56:20|42292.2|42272.2|42284.7|42264.7|42292.2|42272.2|42284.7|42264.7|5
1726131390000|2024-09-12 08:56:30|42286.7|42266.7|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|6
1726131400000|2024-09-12 08:56:40|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|0
1726131410000|2024-09-12 08:56:50|42292.2|42272.2|42297.2|42277.2|42297.2|42277.2|42292.2|42272.2|1
1726131420000|2024-09-12 08:57:00|42299.7|42279.7|42297.2|42277.2|42299.7|42279.7|42297.2|42277.2|1
1726131430000|2024-09-12 08:57:10|42299.7|42279.7|42297.2|42277.2|42299.7|42279.7|42297.2|42277.2|3
1726131440000|2024-09-12 08:57:20|||||||||2
1726131450000|2024-09-12 08:57:30|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|1
1726131460000|2024-09-12 08:57:40|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|4
1726131490000|2024-09-12 08:58:10|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|42292.2|42272.2|2
1726131500000|2024-09-12 08:58:20|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|42294.2|42274.2|2
1726131510000|2024-09-12 08:58:30|42292.2|42272.2|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|3
1726131520000|2024-09-12 08:58:40|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|42294.7|42274.7|0
1726131530000|2024-09-12 08:58:50|42292.2|42272.2|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|6
1726131540000|2024-09-12 08:59:00|42285.1|42265.1|42287.6|42267.6|42287.6|42267.6|42284.7|42264.7|6
1726131550000|2024-09-12 08:59:10|||||||||6
1726131560000|2024-09-12 08:59:20|42292.2|42272.2|42296.7|42276.7|42296.7|42276.7|42292.2|42272.2|4
1726131570000|2024-09-12 08:59:30|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|1
1726131580000|2024-09-12 08:59:40|||||||||3
1726131590000|2024-09-12 08:59:50|42295.1|42275.1|42292.6|42272.6|42297.2|42277.2|42292.6|42272.6|10
1726131600000|2024-09-12 09:00:00|42294.7|42274.7|42302.6|42282.6|42302.6|42282.6|42294.7|42274.7|30
1726131610000|2024-09-12 09:00:10|42302.2|42282.2|42304.7|42284.7|42304.7|42284.7|42302.2|42282.2|2
1726131620000|2024-09-12 09:00:20|42302.2|42282.2|42294.7|42274.7|42302.2|42282.2|42294.7|42274.7|5
1726131630000|2024-09-12 09:00:30|42295.1|42275.1|42282.2|42262.2|42297.2|42277.2|42282.2|42262.2|19
1726131640000|2024-09-12 09:00:40|42285.1|42265.1|42287.2|42267.2|42287.2|42267.2|42285.1|42265.1|9
1726131650000|2024-09-12 09:00:50|42289.2|42269.2|42291.7|42271.7|42291.7|42271.7|42289.2|42269.2|4
1726131660000|2024-09-12 09:01:00|42289.2|42269.2|42289.7|42269.7|42292.2|42272.2|42289.2|42269.2|7
1726131670000|2024-09-12 09:01:10|42287.2|42267.2|42282.2|42262.2|42287.2|42267.2|42282.2|42262.2|7
1726131680000|2024-09-12 09:01:20|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|7
1726131690000|2024-09-12 09:01:30|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1726131700000|2024-09-12 09:01:40|||||||||3
1726131710000|2024-09-12 09:01:50|||||||||1
1726131730000|2024-09-12 09:02:10|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|0
1726131740000|2024-09-12 09:02:20|42287.2|42267.2|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|1
1726131750000|2024-09-12 09:02:30|42282.2|42262.2|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|2
1726131770000|2024-09-12 09:02:50|42282.6|42262.6|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|3
1726131780000|2024-09-12 09:03:00|42282.6|42262.6|42282.2|42262.2|42282.6|42262.6|42282.2|42262.2|2
1726131790000|2024-09-12 09:03:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|3
1726131820000|2024-09-12 09:03:40|||||||||1
1726131840000|2024-09-12 09:04:00|42282.2|42262.2|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|3
1726131850000|2024-09-12 09:04:10|42282.6|42262.6|42274.7|42254.7|42282.6|42262.6|42274.7|42254.7|13
1726131860000|2024-09-12 09:04:20|||||||||1
1726131870000|2024-09-12 09:04:30|42272.6|42252.6|42269.2|42249.2|42272.6|42252.6|42269.2|42249.2|1
1726131880000|2024-09-12 09:04:40|42267.2|42247.2|42262.2|42242.2|42267.2|42247.2|42262.2|42242.2|9
1726131890000|2024-09-12 09:04:50|42261.7|42241.7|42259.7|42239.7|42261.7|42241.7|42259.7|42239.7|2
1726131900000|2024-09-12 09:05:00|42262.2|42242.2|42254.7|42234.7|42262.2|42242.2|42254.7|42234.7|13
1726131910000|2024-09-12 09:05:10|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42247.6|42227.6|9
1726131920000|2024-09-12 09:05:20|42249.7|42229.7|42249.7|42229.7|42249.7|42229.7|42247.6|42227.6|5
1726131940000|2024-09-12 09:05:40|42251.7|42231.7|42252.2|42232.2|42252.6|42232.6|42251.7|42231.7|5
1726131950000|2024-09-12 09:05:50|42250.1|42230.1|42254.7|42234.7|42254.7|42234.7|42247.2|42227.2|12
1726131960000|2024-09-12 09:06:00|42256.7|42236.7|42253.1|42233.1|42257.2|42237.2|42252.2|42232.2|3
1726131970000|2024-09-12 09:06:10|42252.6|42232.6|42257.2|42237.2|42257.2|42237.2|42252.6|42232.6|5
1726131980000|2024-09-12 09:06:20|42259.7|42239.7|42259.7|42239.7|42260.1|42240.1|42259.7|42239.7|7
1726131990000|2024-09-12 09:06:30|42261.7|42241.7|42262.2|42242.2|42262.2|42242.2|42261.7|42241.7|0
1726132000000|2024-09-12 09:06:40|42260.1|42240.1|42259.7|42239.7|42260.1|42240.1|42259.7|42239.7|2
1726132010000|2024-09-12 09:06:50|42261.7|42241.7|42262.2|42242.2|42262.2|42242.2|42261.7|42241.7|0
1726132020000|2024-09-12 09:07:00|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|1
1726132030000|2024-09-12 09:07:10|42262.6|42242.6|42262.2|42242.2|42262.6|42242.6|42262.2|42242.2|2
1726132040000|2024-09-12 09:07:20|42264.2|42244.2|42266.7|42246.7|42266.7|42246.7|42264.2|42244.2|1
1726132050000|2024-09-12 09:07:30|42267.2|42247.2|42264.7|42244.7|42267.2|42247.2|42264.7|42244.7|0
1726132060000|2024-09-12 09:07:40|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|42262.2|42242.2|4
1726132070000|2024-09-12 09:07:50|||||||||1
1726132080000|2024-09-12 09:08:00|42260.1|42240.1|42257.6|42237.6|42260.1|42240.1|42257.6|42237.6|4
1726132090000|2024-09-12 09:08:10|42259.7|42239.7|42260.1|42240.1|42260.1|42240.1|42257.6|42237.6|1
1726132100000|2024-09-12 09:08:20|42257.6|42237.6|42257.6|42237.6|42257.6|42237.6|42255.1|42235.1|3
1726132110000|2024-09-12 09:08:30|42257.2|42237.2|42259.7|42239.7|42259.7|42239.7|42257.2|42237.2|0
1726132120000|2024-09-12 09:08:40|42257.6|42237.6|42257.2|42237.2|42259.7|42239.7|42257.2|42237.2|1
1726132130000|2024-09-12 09:08:50|42259.7|42239.7|42254.7|42234.7|42259.7|42239.7|42254.7|42234.7|3
1726132140000|2024-09-12 09:09:00|42252.6|42232.6|42252.2|42232.2|42252.6|42232.6|42249.7|42229.7|2
1726132150000|2024-09-12 09:09:10|42251.7|42231.7|42249.7|42229.7|42251.7|42231.7|42249.7|42229.7|12
1726132160000|2024-09-12 09:09:20|42251.7|42231.7|42252.2|42232.2|42252.2|42232.2|42251.7|42231.7|0
1726132170000|2024-09-12 09:09:30|42250.1|42230.1|42249.7|42229.7|42250.1|42230.1|42249.7|42229.7|0
1726132180000|2024-09-12 09:09:40|42252.2|42232.2|42249.7|42229.7|42252.2|42232.2|42249.7|42229.7|2
1726132190000|2024-09-12 09:09:50|42252.2|42232.2|42247.2|42227.2|42252.2|42232.2|42247.2|42227.2|3
1726132200000|2024-09-12 09:10:00|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|3
1726132210000|2024-09-12 09:10:10|42249.2|42229.2|42249.2|42229.2|42249.7|42229.7|42249.2|42229.2|4
1726132220000|2024-09-12 09:10:20|42249.7|42229.7|42252.2|42232.2|42252.2|42232.2|42247.2|42227.2|2
1726132230000|2024-09-12 09:10:30|42254.2|42234.2|42254.7|42234.7|42254.7|42234.7|42254.2|42234.2|0
1726132240000|2024-09-12 09:10:40|42256.7|42236.7|42262.2|42242.2|42262.2|42242.2|42256.7|42236.7|5
1726132250000|2024-09-12 09:10:50|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|2
1726132260000|2024-09-12 09:11:00|42262.2|42242.2|42269.7|42249.7|42269.7|42249.7|42262.2|42242.2|24
1726132290000|2024-09-12 09:11:30|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|42270.1|42250.1|1
1726132300000|2024-09-12 09:11:40|42274.7|42254.7|42274.7|42254.7|42276.7|42256.7|42274.7|42254.7|5
1726132310000|2024-09-12 09:11:50|42275.1|42255.1|42277.2|42257.2|42277.2|42257.2|42275.1|42255.1|0
1726132320000|2024-09-12 09:12:00|42280.1|42260.1|42287.2|42267.2|42287.2|42267.2|42280.1|42260.1|7
1726132330000|2024-09-12 09:12:10|42287.6|42267.6|42292.2|42272.2|42292.2|42272.2|42287.6|42267.6|0
1726132340000|2024-09-12 09:12:20|42294.2|42274.2|42296.7|42276.7|42296.7|42276.7|42292.2|42272.2|5
1726132350000|2024-09-12 09:12:30|||||||||4
1726132360000|2024-09-12 09:12:40|42297.2|42277.2|42299.7|42279.7|42299.7|42279.7|42297.2|42277.2|2
1726132370000|2024-09-12 09:12:50|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|4
1726132380000|2024-09-12 09:13:00|42304.7|42284.7|42301.8|42281.8|42307.2|42287.2|42301.8|42281.8|8
1726132390000|2024-09-12 09:13:10|42302.2|42282.2|42304.7|42284.7|42304.7|42284.7|42302.2|42282.2|0
1726132400000|2024-09-12 09:13:20|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42302.2|42282.2|3
1726132410000|2024-09-12 09:13:30|42304.7|42284.7|42309.7|42289.7|42309.7|42289.7|42304.7|42284.7|3
1726132420000|2024-09-12 09:13:40|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1726132430000|2024-09-12 09:13:50|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|3
1726132450000|2024-09-12 09:14:10|42311.8|42291.8|42312.2|42292.2|42312.2|42292.2|42311.8|42291.8|0
1726132460000|2024-09-12 09:14:20|42314.3|42294.3|42309.7|42289.7|42314.3|42294.3|42309.3|42289.3|4
1726132470000|2024-09-12 09:14:30|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1726132490000|2024-09-12 09:14:50|42309.7|42289.7|42312.2|42292.2|42312.2|42292.2|42309.7|42289.7|4
1726132500000|2024-09-12 09:15:00|42312.6|42292.6|42319.7|42299.7|42319.7|42299.7|42312.6|42292.6|10
1726132510000|2024-09-12 09:15:10|42321.8|42301.8|42322.2|42302.2|42324.7|42304.7|42321.8|42301.8|8
1726132520000|2024-09-12 09:15:20|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|6
1726132530000|2024-09-12 09:15:30|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|42324.3|42304.3|0
1726132540000|2024-09-12 09:15:40|42322.2|42302.2|42320.2|42300.2|42322.2|42302.2|42320.2|42300.2|9
1726132550000|2024-09-12 09:15:50|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|1
1726132560000|2024-09-12 09:16:00|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|8
1726132570000|2024-09-12 09:16:10|42317.7|42297.7|42319.3|42299.3|42322.2|42302.2|42317.7|42297.7|2
1726132580000|2024-09-12 09:16:20|42317.2|42297.2|42312.2|42292.2|42317.2|42297.2|42312.2|42292.2|3
1726132590000|2024-09-12 09:16:30|42311.8|42291.8|42312.2|42292.2|42314.3|42294.3|42311.8|42291.8|2
1726132600000|2024-09-12 09:16:40|42317.2|42297.2|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|1
1726132610000|2024-09-12 09:16:50|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|2
1726132620000|2024-09-12 09:17:00|42314.7|42294.7|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|3
1726132630000|2024-09-12 09:17:10|42317.2|42297.2|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|1
1726132640000|2024-09-12 09:17:20|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1726132650000|2024-09-12 09:17:30|42314.7|42294.7|42312.2|42292.2|42315.2|42295.2|42312.2|42292.2|1
1726132660000|2024-09-12 09:17:40|||||||||5
1726132680000|2024-09-12 09:18:00|42309.7|42289.7|42307.2|42287.2|42309.7|42289.7|42307.2|42287.2|2
1726132710000|2024-09-12 09:18:30|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|0
1726132720000|2024-09-12 09:18:40|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|2
1726132730000|2024-09-12 09:18:50|42305.2|42285.2|42304.7|42284.7|42305.2|42285.2|42304.3|42284.3|0
1726132740000|2024-09-12 09:19:00|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42305.2|42285.2|2
1726132760000|2024-09-12 09:19:20|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1726132770000|2024-09-12 09:19:30|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|1
1726132780000|2024-09-12 09:19:40|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42302.7|42282.7|2
1726132800000|2024-09-12 09:20:00|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|1
1726132810000|2024-09-12 09:20:10|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|42304.3|42284.3|0
1726132820000|2024-09-12 09:20:20|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1726132830000|2024-09-12 09:20:30|42305.2|42285.2|42307.2|42287.2|42307.2|42287.2|42305.2|42285.2|0
1726132840000|2024-09-12 09:20:40|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|0
1726132850000|2024-09-12 09:20:50|42307.2|42287.2|42309.3|42289.3|42309.3|42289.3|42304.7|42284.7|3
1726132860000|2024-09-12 09:21:00|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|4
1726132900000|2024-09-12 09:21:40|||||||||1
1726132920000|2024-09-12 09:22:00|42309.3|42289.3|42304.7|42284.7|42309.3|42289.3|42304.3|42284.3|7
1726132930000|2024-09-12 09:22:10|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|0
1726132940000|2024-09-12 09:22:20|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|4
1726132950000|2024-09-12 09:22:30|42306.8|42286.8|42307.2|42287.2|42307.2|42287.2|42306.8|42286.8|0
1726132970000|2024-09-12 09:22:50|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|8
1726132980000|2024-09-12 09:23:00|42297.2|42277.2|42292.2|42272.2|42297.2|42277.2|42289.7|42269.7|42
1726133020000|2024-09-12 09:23:40|42294.7|42274.7|42289.7|42269.7|42294.7|42274.7|42289.7|42269.7|4
1726133030000|2024-09-12 09:23:50|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|42287.2|42267.2|0
1726133040000|2024-09-12 09:24:00|||||||||3
1726133050000|2024-09-12 09:24:10|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|42287.7|42267.7|1
1726133070000|2024-09-12 09:24:30|42289.7|42269.7|42294.3|42274.3|42294.3|42274.3|42289.7|42269.7|4
1726133080000|2024-09-12 09:24:40|||||||||5
1726133090000|2024-09-12 09:24:50|42292.2|42272.2|42289.7|42269.7|42292.2|42272.2|42289.7|42269.7|1
1726133100000|2024-09-12 09:25:00|42287.2|42267.2|42282.2|42262.2|42287.2|42267.2|42282.2|42262.2|2
1726133110000|2024-09-12 09:25:10|42284.3|42264.3|42279.7|42259.7|42284.3|42264.3|42279.7|42259.7|6
1726133120000|2024-09-12 09:25:20|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|10
1726133130000|2024-09-12 09:25:30|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|1
1726133140000|2024-09-12 09:25:40|42280.2|42260.2|42282.2|42262.2|42282.2|42262.2|42280.2|42260.2|1
1726133150000|2024-09-12 09:25:50|42284.3|42264.3|42284.3|42264.3|42286.3|42266.3|42284.3|42264.3|3
1726133160000|2024-09-12 09:26:00|||||||||2
1726133170000|2024-09-12 09:26:10|42282.2|42262.2|42280.2|42260.2|42282.2|42262.2|42280.2|42260.2|3
1726133200000|2024-09-12 09:26:40|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|0
1726133210000|2024-09-12 09:26:50|42280.2|42260.2|42275.2|42255.2|42280.2|42260.2|42275.2|42255.2|1
1726133220000|2024-09-12 09:27:00|42274.7|42254.7|42271.8|42251.8|42274.7|42254.7|42271.8|42251.8|3
1726133230000|2024-09-12 09:27:10|42272.2|42252.2|42269.3|42249.3|42272.2|42252.2|42269.3|42249.3|2
1726133240000|2024-09-12 09:27:20|42271.8|42251.8|42271.8|42251.8|42272.2|42252.2|42271.8|42251.8|3
1726133250000|2024-09-12 09:27:30|42272.2|42252.2|42269.3|42249.3|42272.2|42252.2|42269.3|42249.3|0
1726133260000|2024-09-12 09:27:40|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|2
1726133270000|2024-09-12 09:27:50|||||||||1
1726133280000|2024-09-12 09:28:00|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|2
1726133290000|2024-09-12 09:28:10|42270.2|42250.2|42267.2|42247.2|42272.2|42252.2|42267.2|42247.2|8
1726133300000|2024-09-12 09:28:20|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|10
1726133330000|2024-09-12 09:28:50|42265.2|42245.2|42267.2|42247.2|42269.3|42249.3|42265.2|42245.2|5
1726133340000|2024-09-12 09:29:00|42269.7|42249.7|42272.2|42252.2|42272.2|42252.2|42267.2|42247.2|2
1726133360000|2024-09-12 09:29:20|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|0
1726133370000|2024-09-12 09:29:30|||||||||2
1726133380000|2024-09-12 09:29:40|42272.7|42252.7|42277.2|42257.2|42277.2|42257.2|42272.2|42252.2|5
1726133390000|2024-09-12 09:29:50|42273.1|42253.1|42272.2|42252.2|42273.1|42253.1|42272.2|42252.2|6
1726133400000|2024-09-12 09:30:00|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42272.2|42252.2|13
1726133410000|2024-09-12 09:30:10|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|4
1726133430000|2024-09-12 09:30:30|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|42271.4|42251.4|0
1726133440000|2024-09-12 09:30:40|42271.8|42251.8|42267.2|42247.2|42272.2|42252.2|42267.2|42247.2|1
1726133460000|2024-09-12 09:31:00|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42267.2|42247.2|0
1726133470000|2024-09-12 09:31:10|42267.2|42247.2|42267.2|42247.2|42267.7|42247.7|42267.2|42247.2|0
1726133480000|2024-09-12 09:31:20|42264.7|42244.7|42262.2|42242.2|42267.2|42247.2|42262.2|42242.2|2
1726133490000|2024-09-12 09:31:30|42262.7|42242.7|42264.3|42244.3|42264.3|42244.3|42262.2|42242.2|6
1726133500000|2024-09-12 09:31:40|42265.2|42245.2|42270.2|42250.2|42270.2|42250.2|42265.2|42245.2|3
1726133510000|2024-09-12 09:31:50|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|42272.7|42252.7|0
1726133520000|2024-09-12 09:32:00|42273.1|42253.1|42275.2|42255.2|42275.2|42255.2|42273.1|42253.1|0
1726133530000|2024-09-12 09:32:10|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1726133540000|2024-09-12 09:32:20|42280.2|42260.2|42284.7|42264.7|42284.7|42264.7|42280.2|42260.2|0
1726133550000|2024-09-12 09:32:30|42286.8|42266.8|42284.8|42264.8|42286.8|42266.8|42284.8|42264.8|0
1726133560000|2024-09-12 09:32:40|42288.9|42268.9|42284.8|42264.8|42288.9|42268.9|42284.8|42264.8|4
1726133590000|2024-09-12 09:33:10|42282.7|42262.7|42287.3|42267.3|42287.3|42267.3|42282.7|42262.7|2
1726133600000|2024-09-12 09:33:20|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|5
1726133610000|2024-09-12 09:33:30|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|42289.3|42269.3|2
1726133620000|2024-09-12 09:33:40|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42287.3|42267.3|9
1726133630000|2024-09-12 09:33:50|||||||||1
1726133640000|2024-09-12 09:34:00|42291.8|42271.8|42294.8|42274.8|42294.8|42274.8|42291.8|42271.8|2
1726133660000|2024-09-12 09:34:20|42296.8|42276.8|42297.3|42277.3|42297.3|42277.3|42296.8|42276.8|2
1726133670000|2024-09-12 09:34:30|42299.8|42279.8|42304.8|42284.8|42304.8|42284.8|42299.8|42279.8|0
1726133690000|2024-09-12 09:34:50|42305.2|42285.2|42309.3|42289.3|42309.3|42289.3|42305.2|42285.2|1
1726133700000|2024-09-12 09:35:00|42311.4|42291.4|42314.3|42294.3|42314.8|42294.8|42311.4|42291.4|7
1726133710000|2024-09-12 09:35:10|42316.4|42296.4|42312.3|42292.3|42316.8|42296.8|42312.3|42292.3|5
1726133720000|2024-09-12 09:35:20|42310.2|42290.2|42312.3|42292.3|42312.3|42292.3|42310.2|42290.2|1
1726133730000|2024-09-12 09:35:30|42311.8|42291.8|42312.3|42292.3|42312.3|42292.3|42311.8|42291.8|2
1726133740000|2024-09-12 09:35:40|42310.2|42290.2|42310.2|42290.2|42312.3|42292.3|42310.2|42290.2|3
1726133750000|2024-09-12 09:35:50|42312.3|42292.3|42310.2|42290.2|42312.3|42292.3|42310.2|42290.2|0
1726133760000|2024-09-12 09:36:00|42309.8|42289.8|42288.2|42268.2|42311.8|42291.8|42288.2|42268.2|12
1726133770000|2024-09-12 09:36:10|42290.7|42270.7|42292.7|42272.7|42292.7|42272.7|42288.2|42268.2|2
1726133790000|2024-09-12 09:36:30|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|0
1726133800000|2024-09-12 09:36:40|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|0
1726133810000|2024-09-12 09:36:50|||||||||1
1726133820000|2024-09-12 09:37:00|||||||||1
1726133830000|2024-09-12 09:37:10|||||||||1
1726133840000|2024-09-12 09:37:20|42287.7|42267.7|42287.3|42267.3|42287.7|42267.7|42287.3|42267.3|3
1726133850000|2024-09-12 09:37:30|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|3
1726133860000|2024-09-12 09:37:40|42291.8|42271.8|42289.8|42269.8|42292.3|42272.3|42289.8|42269.8|3
1726133870000|2024-09-12 09:37:50|42287.7|42267.7|42282.3|42262.3|42287.7|42267.7|42282.3|42262.3|3
1726133880000|2024-09-12 09:38:00|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|1
1726133890000|2024-09-12 09:38:10|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|1
1726133900000|2024-09-12 09:38:20|42277.7|42257.7|42282.3|42262.3|42282.3|42262.3|42277.7|42257.7|3
1726133910000|2024-09-12 09:38:30|||||||||1
1726133920000|2024-09-12 09:38:40|||||||||1
1726133940000|2024-09-12 09:39:00|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|42281.8|42261.8|6
1726133950000|2024-09-12 09:39:10|42282.3|42262.3|42279.8|42259.8|42282.3|42262.3|42279.8|42259.8|0
1726133960000|2024-09-12 09:39:20|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|0
1726133970000|2024-09-12 09:39:30|42279.3|42259.3|42282.3|42262.3|42282.3|42262.3|42279.3|42259.3|2
1726133980000|2024-09-12 09:39:40|42280.2|42260.2|42282.3|42262.3|42282.3|42262.3|42280.2|42260.2|0
1726133990000|2024-09-12 09:39:50|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|0
1726134000000|2024-09-12 09:40:00|42282.3|42262.3|42284.3|42264.3|42284.3|42264.3|42282.3|42262.3|0
1726134020000|2024-09-12 09:40:20|42287.3|42267.3|42289.8|42269.8|42290.2|42270.2|42287.3|42267.3|3
1726134040000|2024-09-12 09:40:40|42290.2|42270.2|42289.8|42269.8|42290.2|42270.2|42289.8|42269.8|1
1726134050000|2024-09-12 09:40:50|42292.3|42272.3|42294.8|42274.8|42294.8|42274.8|42292.3|42272.3|1
1726134060000|2024-09-12 09:41:00|42296.8|42276.8|42297.3|42277.3|42297.3|42277.3|42296.8|42276.8|0
1726134070000|2024-09-12 09:41:10|42299.3|42279.3|42299.8|42279.8|42299.8|42279.8|42299.3|42279.3|1
1726134080000|2024-09-12 09:41:20|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|0
1726134090000|2024-09-12 09:41:30|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|0
1726134100000|2024-09-12 09:41:40|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|42299.3|42279.3|1
1726134110000|2024-09-12 09:41:50|42301.8|42281.8|42299.3|42279.3|42301.8|42281.8|42299.3|42279.3|2
1726134120000|2024-09-12 09:42:00|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|42301.8|42281.8|0
1726134130000|2024-09-12 09:42:10|42299.3|42279.3|42301.8|42281.8|42301.8|42281.8|42299.3|42279.3|0
1726134150000|2024-09-12 09:42:30|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|1
1726134160000|2024-09-12 09:42:40|42307.3|42287.3|42309.8|42289.8|42309.8|42289.8|42307.3|42287.3|2
1726134170000|2024-09-12 09:42:50|42312.3|42292.3|42314.8|42294.8|42314.8|42294.8|42312.3|42292.3|2
1726134190000|2024-09-12 09:43:10|||||||||1
1726134200000|2024-09-12 09:43:20|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|0
1726134210000|2024-09-12 09:43:30|42312.3|42292.3|42314.8|42294.8|42314.8|42294.8|42312.3|42292.3|2
1726134260000|2024-09-12 09:44:20|42312.7|42292.7|42314.8|42294.8|42314.8|42294.8|42312.3|42292.3|2
1726134270000|2024-09-12 09:44:30|42316.8|42296.8|42317.3|42297.3|42317.3|42297.3|42312.3|42292.3|1
1726134280000|2024-09-12 09:44:40|42316.4|42296.4|42314.8|42294.8|42316.4|42296.4|42312.3|42292.3|0
1726134290000|2024-09-12 09:44:50|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|0
1726134300000|2024-09-12 09:45:00|42312.7|42292.7|42317.3|42297.3|42317.3|42297.3|42312.7|42292.7|2
1726134320000|2024-09-12 09:45:20|42319.3|42299.3|42309.8|42289.8|42319.3|42299.3|42309.8|42289.8|11
1726134330000|2024-09-12 09:45:30|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|0
1726134340000|2024-09-12 09:45:40|42306.8|42286.8|42302.3|42282.3|42306.8|42286.8|42302.3|42282.3|2
1726134350000|2024-09-12 09:45:50|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|3
1726134360000|2024-09-12 09:46:00|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|1
1726134370000|2024-09-12 09:46:10|42297.3|42277.3|42294.8|42274.8|42299.8|42279.8|42294.8|42274.8|0
1726134380000|2024-09-12 09:46:20|42292.7|42272.7|42292.3|42272.3|42292.7|42272.7|42292.3|42272.3|0
1726134400000|2024-09-12 09:46:40|42289.3|42269.3|42292.3|42272.3|42292.3|42272.3|42289.3|42269.3|2
1726134410000|2024-09-12 09:46:50|42294.3|42274.3|42294.8|42274.8|42294.8|42274.8|42294.3|42274.3|0
1726134420000|2024-09-12 09:47:00|42296.8|42276.8|42296.8|42276.8|42297.3|42277.3|42296.8|42276.8|2
1726134440000|2024-09-12 09:47:20|42297.3|42277.3|42299.3|42279.3|42299.3|42279.3|42294.8|42274.8|1
1726134450000|2024-09-12 09:47:30|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|0
1726134460000|2024-09-12 09:47:40|42296.8|42276.8|42297.3|42277.3|42297.3|42277.3|42296.8|42276.8|0
1726134470000|2024-09-12 09:47:50|42299.3|42279.3|42297.3|42277.3|42299.3|42279.3|42297.3|42277.3|0
1726134480000|2024-09-12 09:48:00|42295.2|42275.2|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|0
1726134490000|2024-09-12 09:48:10|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|4
1726134500000|2024-09-12 09:48:20|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|0
1726134510000|2024-09-12 09:48:30|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42294.8|42274.8|0
1726134520000|2024-09-12 09:48:40|42297.7|42277.7|42299.8|42279.8|42299.8|42279.8|42297.7|42277.7|0
1726134530000|2024-09-12 09:48:50|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|0
1726134540000|2024-09-12 09:49:00|42297.7|42277.7|42299.8|42279.8|42302.3|42282.3|42297.7|42277.7|4
1726134550000|2024-09-12 09:49:10|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|0
1726134560000|2024-09-12 09:49:20|42304.8|42284.8|42307.3|42287.3|42307.3|42287.3|42304.8|42284.8|5
1726134580000|2024-09-12 09:49:40|42304.8|42284.8|42304.8|42284.8|42307.3|42287.3|42304.8|42284.8|1
1726134590000|2024-09-12 09:49:50|42306.9|42286.9|42304.8|42284.8|42306.9|42286.9|42304.8|42284.8|1
1726134600000|2024-09-12 09:50:00|42304.4|42284.4|42304.8|42284.8|42307.3|42287.3|42304.4|42284.4|3
1726134620000|2024-09-12 09:50:20|42304.4|42284.4|42302.3|42282.3|42307.3|42287.3|42302.3|42282.3|5
1726134640000|2024-09-12 09:50:40|42300.2|42280.2|42297.7|42277.7|42300.2|42280.2|42297.7|42277.7|0
1726134650000|2024-09-12 09:50:50|42295.7|42275.7|42294.8|42274.8|42297.3|42277.3|42294.8|42274.8|2
1726134660000|2024-09-12 09:51:00|42294.4|42274.4|42292.3|42272.3|42294.8|42274.8|42292.3|42272.3|0
1726134670000|2024-09-12 09:51:10|42294.4|42274.4|42294.8|42274.8|42294.8|42274.8|42294.4|42274.4|0
1726134680000|2024-09-12 09:51:20|42292.7|42272.7|42294.8|42274.8|42294.8|42274.8|42292.3|42272.3|0
1726134690000|2024-09-12 09:51:30|42294.4|42274.4|42292.3|42272.3|42294.8|42274.8|42292.3|42272.3|0
1726134700000|2024-09-12 09:51:40|42294.8|42274.8|42289.8|42269.8|42294.8|42274.8|42289.8|42269.8|1
1726134710000|2024-09-12 09:51:50|42287.7|42267.7|42287.3|42267.3|42287.7|42267.7|42287.3|42267.3|3
1726134720000|2024-09-12 09:52:00|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|0
1726134730000|2024-09-12 09:52:10|42287.3|42267.3|42287.3|42267.3|42289.8|42269.8|42287.3|42267.3|0
1726134740000|2024-09-12 09:52:20|42289.4|42269.4|42292.3|42272.3|42292.3|42272.3|42289.4|42269.4|1
1726134750000|2024-09-12 09:52:30|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|42294.8|42274.8|0
1726134770000|2024-09-12 09:52:50|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.3|42272.3|0
1726134780000|2024-09-12 09:53:00|42294.8|42274.8|42287.8|42267.8|42297.3|42277.3|42287.8|42267.8|10
1726134790000|2024-09-12 09:53:10|42284.8|42264.8|42282.3|42262.3|42284.8|42264.8|42282.3|42262.3|2
1726134820000|2024-09-12 09:53:40|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|0
1726134830000|2024-09-12 09:53:50|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|5
1726134840000|2024-09-12 09:54:00|42276.9|42256.9|42270.3|42250.3|42278.9|42258.9|42270.3|42250.3|17
1726134850000|2024-09-12 09:54:10|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1726134860000|2024-09-12 09:54:20|42272.8|42252.8|42272.3|42252.3|42274.8|42254.8|42272.3|42252.3|0
1726134870000|2024-09-12 09:54:30|42270.3|42250.3|42272.3|42252.3|42272.3|42252.3|42270.3|42250.3|0
1726134880000|2024-09-12 09:54:40|42270.3|42250.3|42269.8|42249.8|42270.3|42250.3|42269.8|42249.8|1
1726134890000|2024-09-12 09:54:50|42267.3|42247.3|42269.8|42249.8|42269.8|42249.8|42267.3|42247.3|0
1726134900000|2024-09-12 09:55:00|42267.3|42247.3|42264.8|42244.8|42267.3|42247.3|42264.8|42244.8|2
1726134910000|2024-09-12 09:55:10|42262.3|42242.3|42264.8|42244.8|42264.8|42244.8|42262.3|42242.3|0
1726134920000|2024-09-12 09:55:20|42267.3|42247.3|42264.8|42244.8|42267.3|42247.3|42264.8|42244.8|1
1726134930000|2024-09-12 09:55:30|42266.9|42246.9|42264.8|42244.8|42267.3|42247.3|42264.8|42244.8|2
1726134940000|2024-09-12 09:55:40|42266.9|42246.9|42264.8|42244.8|42267.8|42247.8|42264.8|42244.8|1
1726134950000|2024-09-12 09:55:50|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|42268.9|42248.9|0
1726134960000|2024-09-12 09:56:00|42269.8|42249.8|42269.8|42249.8|42269.8|42249.8|42265.3|42245.3|0
1726134970000|2024-09-12 09:56:10|42267.3|42247.3|42265.3|42245.3|42267.3|42247.3|42265.3|42245.3|1
1726134980000|2024-09-12 09:56:20|42264.8|42244.8|42264.8|42244.8|42264.8|42244.8|42264.8|42244.8|0
1726134990000|2024-09-12 09:56:30|42265.3|42245.3|42269.8|42249.8|42269.8|42249.8|42265.3|42245.3|7
1726135000000|2024-09-12 09:56:40|42267.8|42247.8|42264.8|42244.8|42267.8|42247.8|42264.8|42244.8|8
1726135010000|2024-09-12 09:56:50|42265.3|42245.3|42267.3|42247.3|42267.3|42247.3|42265.3|42245.3|0
1726135040000|2024-09-12 09:57:20|42265.3|42245.3|42269.8|42249.8|42269.8|42249.8|42265.3|42245.3|2
1726135060000|2024-09-12 09:57:40|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|42267.3|42247.3|2
1726135070000|2024-09-12 09:57:50|42269.4|42249.4|42269.8|42249.8|42269.8|42249.8|42269.4|42249.4|0
1726135080000|2024-09-12 09:58:00|42267.3|42247.3|42269.8|42249.8|42269.8|42249.8|42267.3|42247.3|7
1726135090000|2024-09-12 09:58:10|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|1
1726135110000|2024-09-12 09:58:30|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|1
1726135130000|2024-09-12 09:58:50|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|0
1726135150000|2024-09-12 09:59:10|42272.3|42252.3|42274.8|42254.8|42274.8|42254.8|42272.3|42252.3|0
1726135190000|2024-09-12 09:59:50|42272.8|42252.8|42272.3|42252.3|42272.8|42252.8|42272.3|42252.3|0
1726135200000|2024-09-12 10:00:00|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42268.2|42248.2|10
1726135230000|2024-09-12 10:00:30|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|5
1726135240000|2024-09-12 10:00:40|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|0
1726135250000|2024-09-12 10:00:50|42274.8|42254.8|42272.3|42252.3|42274.8|42254.8|42272.3|42252.3|12
1726135260000|2024-09-12 10:01:00|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|42275.3|42255.3|1
1726135270000|2024-09-12 10:01:10|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|5
1726135280000|2024-09-12 10:01:20|42272.3|42252.3|42258.2|42238.2|42272.3|42252.3|42258.2|42238.2|27
1726135290000|2024-09-12 10:01:30|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|2
1726135300000|2024-09-12 10:01:40|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|2
1726135310000|2024-09-12 10:01:50|42263.2|42243.2|42258.2|42238.2|42263.2|42243.2|42258.2|42238.2|1
1726135320000|2024-09-12 10:02:00|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|42260.7|42240.7|1
1726135330000|2024-09-12 10:02:10|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42261.2|42241.2|0
1726135340000|2024-09-12 10:02:20|||||||||6
1726135350000|2024-09-12 10:02:30|42265.3|42245.3|42266.2|42246.2|42266.2|42246.2|42265.3|42245.3|3
1726135370000|2024-09-12 10:02:50|42267.1|42247.1|42266.2|42246.2|42267.1|42247.1|42266.2|42246.2|0
1726135390000|2024-09-12 10:03:10|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|9
1726135400000|2024-09-12 10:03:20|42263.2|42243.2|42261.2|42241.2|42265.7|42245.7|42261.2|42241.2|0
1726135410000|2024-09-12 10:03:30|42263.2|42243.2|42261.2|42241.2|42263.2|42243.2|42261.2|42241.2|1
1726135420000|2024-09-12 10:03:40|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1726135430000|2024-09-12 10:03:50|42261.2|42241.2|42258.2|42238.2|42261.2|42241.2|42258.2|42238.2|1
1726135440000|2024-09-12 10:04:00|42258.7|42238.7|42261.2|42241.2|42261.2|42241.2|42258.2|42238.2|1
1726135450000|2024-09-12 10:04:10|42259.1|42239.1|42261.2|42241.2|42261.2|42241.2|42258.2|42238.2|0
1726135460000|2024-09-12 10:04:20|42259.1|42239.1|42258.2|42238.2|42261.2|42241.2|42258.2|42238.2|0
1726135470000|2024-09-12 10:04:30|42260.3|42240.3|42261.2|42241.2|42261.2|42241.2|42258.2|42238.2|0
1726135480000|2024-09-12 10:04:40|42258.2|42238.2|42263.2|42243.2|42263.2|42243.2|42258.2|42238.2|2
1726135490000|2024-09-12 10:04:50|42263.7|42243.7|42261.2|42241.2|42263.7|42243.7|42261.2|42241.2|4
1726135500000|2024-09-12 10:05:00|42263.2|42243.2|42261.2|42241.2|42263.2|42243.2|42260.7|42240.7|1
1726135510000|2024-09-12 10:05:10|42263.2|42243.2|42261.2|42241.2|42263.2|42243.2|42261.2|42241.2|0
1726135530000|2024-09-12 10:05:30|42260.7|42240.7|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|3
1726135540000|2024-09-12 10:05:40|42265.3|42245.3|42265.7|42245.7|42266.2|42246.2|42265.3|42245.3|2
1726135550000|2024-09-12 10:05:50|42266.2|42246.2|42265.7|42245.7|42266.2|42246.2|42265.7|42245.7|0
1726135560000|2024-09-12 10:06:00|42263.7|42243.7|42263.2|42243.2|42263.7|42243.7|42263.2|42243.2|7
1726135570000|2024-09-12 10:06:10|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|4
1726135580000|2024-09-12 10:06:20|||||||||3
1726135590000|2024-09-12 10:06:30|42265.3|42245.3|42248.7|42228.7|42265.7|42245.7|42248.2|42228.2|16
1726135600000|2024-09-12 10:06:40|42248.2|42228.2|42253.2|42233.2|42253.2|42233.2|42248.2|42228.2|2
1726135610000|2024-09-12 10:06:50|||||||||1
1726135620000|2024-09-12 10:07:00|42251.2|42231.2|42250.3|42230.3|42251.2|42231.2|42248.2|42228.2|4
1726135630000|2024-09-12 10:07:10|42250.7|42230.7|42248.2|42228.2|42250.7|42230.7|42248.2|42228.2|1
1726135650000|2024-09-12 10:07:30|42245.3|42225.3|42248.2|42228.2|42248.2|42228.2|42245.3|42225.3|1
1726135660000|2024-09-12 10:07:40|42246.2|42226.2|42243.2|42223.2|42246.2|42226.2|42243.2|42223.2|2
1726135670000|2024-09-12 10:07:50|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|42243.7|42223.7|0
1726135680000|2024-09-12 10:08:00|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|42246.2|42226.2|0
1726135690000|2024-09-12 10:08:10|42243.2|42223.2|42246.2|42226.2|42246.2|42226.2|42243.2|42223.2|0
1726135720000|2024-09-12 10:08:40|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.3|42225.3|0
1726135730000|2024-09-12 10:08:50|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|42248.2|42228.2|0
1726135740000|2024-09-12 10:09:00|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1726135750000|2024-09-12 10:09:10|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|5
1726135760000|2024-09-12 10:09:20|42253.2|42233.2|42263.2|42243.2|42263.2|42243.2|42253.2|42233.2|33
1726135770000|2024-09-12 10:09:30|42265.3|42245.3|42265.7|42245.7|42265.7|42245.7|42265.3|42245.3|0
1726135780000|2024-09-12 10:09:40|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1726135800000|2024-09-12 10:10:00|42261.2|42241.2|42265.7|42245.7|42265.7|42245.7|42261.2|42241.2|3
1726135820000|2024-09-12 10:10:20|42267.8|42247.8|42288.2|42268.2|42288.2|42268.2|42267.8|42247.8|31
1726135830000|2024-09-12 10:10:30|42293.2|42273.2|42293.2|42273.2|42295.3|42275.3|42293.2|42273.2|11
1726135840000|2024-09-12 10:10:40|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|31
1726135850000|2024-09-12 10:10:50|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|1
1726135860000|2024-09-12 10:11:00|42282.8|42262.8|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|0
1726135870000|2024-09-12 10:11:10|42278.3|42258.3|42280.8|42260.8|42280.8|42260.8|42278.3|42258.3|2
1726135880000|2024-09-12 10:11:20|42283.3|42263.3|42280.8|42260.8|42283.3|42263.3|42280.8|42260.8|1
1726135890000|2024-09-12 10:11:30|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|0
1726135900000|2024-09-12 10:11:40|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|3
1726135920000|2024-09-12 10:12:00|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|2
1726135930000|2024-09-12 10:12:10|42283.3|42263.3|42283.3|42263.3|42285.3|42265.3|42283.3|42263.3|0
1726135960000|2024-09-12 10:12:40|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|1
1726135990000|2024-09-12 10:13:10|42286.2|42266.2|42286.7|42266.7|42286.7|42266.7|42286.2|42266.2|3
1726136000000|2024-09-12 10:13:20|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|0
1726136010000|2024-09-12 10:13:30|42286.7|42266.7|42288.3|42268.3|42288.7|42268.7|42286.7|42266.7|3
1726136020000|2024-09-12 10:13:40|42287.8|42267.8|42285.8|42265.8|42287.8|42267.8|42285.3|42265.3|2
1726136030000|2024-09-12 10:13:50|42287.8|42267.8|42288.3|42268.3|42288.3|42268.3|42287.8|42267.8|0
1726136040000|2024-09-12 10:14:00|42288.7|42268.7|42288.3|42268.3|42290.8|42270.8|42288.3|42268.3|0
1726136060000|2024-09-12 10:14:20|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|42285.3|42265.3|6
1726136070000|2024-09-12 10:14:30|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|0
1726136090000|2024-09-12 10:14:50|42285.8|42265.8|42285.3|42265.3|42285.8|42265.8|42285.3|42265.3|1
1726136100000|2024-09-12 10:15:00|42285.8|42265.8|42290.3|42270.3|42290.3|42270.3|42285.8|42265.8|5
1726136110000|2024-09-12 10:15:10|42293.3|42273.3|42297.8|42277.8|42297.8|42277.8|42293.3|42273.3|6
1726136120000|2024-09-12 10:15:20|42295.8|42275.8|42293.7|42273.7|42295.8|42275.8|42293.7|42273.7|6
1726136130000|2024-09-12 10:15:30|42293.3|42273.3|42281.2|42261.2|42293.3|42273.3|42281.2|42261.2|7
1726136140000|2024-09-12 10:15:40|42280.8|42260.8|42283.3|42263.3|42283.3|42263.3|42280.8|42260.8|1
1726136150000|2024-09-12 10:15:50|42283.7|42263.7|42283.3|42263.3|42285.8|42265.8|42283.3|42263.3|2
1726136160000|2024-09-12 10:16:00|42285.3|42265.3|42283.3|42263.3|42285.8|42265.8|42283.3|42263.3|1
1726136170000|2024-09-12 10:16:10|42285.8|42265.8|42290.8|42270.8|42290.8|42270.8|42285.8|42265.8|3
1726136180000|2024-09-12 10:16:20|42292.8|42272.8|42299.9|42279.9|42301.9|42281.9|42292.8|42272.8|7
1726136190000|2024-09-12 10:16:30|42301.9|42281.9|42302.8|42282.8|42302.8|42282.8|42301.9|42281.9|2
1726136200000|2024-09-12 10:16:40|42302.4|42282.4|42304.9|42284.9|42304.9|42284.9|42302.4|42282.4|2
1726136210000|2024-09-12 10:16:50|42302.4|42282.4|42304.9|42284.9|42306.9|42286.9|42302.4|42282.4|3
1726136220000|2024-09-12 10:17:00|42306.9|42286.9|42307.4|42287.4|42307.4|42287.4|42306.9|42286.9|0
1726136230000|2024-09-12 10:17:10|42307.8|42287.8|42308.3|42288.3|42308.3|42288.3|42307.8|42287.8|2
1726136240000|2024-09-12 10:17:20|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|1
1726136250000|2024-09-12 10:17:30|42310.8|42290.8|42310.8|42290.8|42310.8|42290.8|42310.8|42290.8|1
1726136260000|2024-09-12 10:17:40|42311.2|42291.2|42312.8|42292.8|42313.3|42293.3|42310.8|42290.8|4
1726136270000|2024-09-12 10:17:50|||||||||6
1726136280000|2024-09-12 10:18:00|42308.3|42288.3|42305.8|42285.8|42308.3|42288.3|42303.7|42283.7|4
1726136290000|2024-09-12 10:18:10|||||||||2
1726136300000|2024-09-12 10:18:20|42307.8|42287.8|42310.3|42290.3|42310.3|42290.3|42307.8|42287.8|1
1726136310000|2024-09-12 10:18:30|42312.4|42292.4|42312.4|42292.4|42314.4|42294.4|42312.4|42292.4|0
1726136320000|2024-09-12 10:18:40|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|1
1726136330000|2024-09-12 10:18:50|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|0
1726136350000|2024-09-12 10:19:10|42314.4|42294.4|42312.4|42292.4|42314.4|42294.4|42312.4|42292.4|0
1726136360000|2024-09-12 10:19:20|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|42314.9|42294.9|3
1726136370000|2024-09-12 10:19:30|42315.3|42295.3|42317.4|42297.4|42317.4|42297.4|42315.3|42295.3|1
1726136380000|2024-09-12 10:19:40|42319.9|42299.9|42322.4|42302.4|42322.4|42302.4|42319.9|42299.9|4
1726136390000|2024-09-12 10:19:50|42319.9|42299.9|42312.8|42292.8|42319.9|42299.9|42312.8|42292.8|23
1726136400000|2024-09-12 10:20:00|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|42312.4|42292.4|1
1726136410000|2024-09-12 10:20:10|42309.9|42289.9|42307.8|42287.8|42309.9|42289.9|42307.8|42287.8|4
1726136430000|2024-09-12 10:20:30|42302.8|42282.8|42300.8|42280.8|42302.8|42282.8|42300.8|42280.8|0
1726136440000|2024-09-12 10:20:40|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|0
1726136450000|2024-09-12 10:20:50|42300.3|42280.3|42300.3|42280.3|42302.8|42282.8|42300.3|42280.3|6
1726136480000|2024-09-12 10:21:20|42299.9|42279.9|42299.9|42279.9|42299.9|42279.9|42297.8|42277.8|2
1726136490000|2024-09-12 10:21:30|42302.8|42282.8|42300.3|42280.3|42302.8|42282.8|42300.3|42280.3|10
1726136500000|2024-09-12 10:21:40|42299.9|42279.9|42300.8|42280.8|42300.8|42280.8|42299.9|42279.9|2
1726136510000|2024-09-12 10:21:50|42302.8|42282.8|42304.9|42284.9|42304.9|42284.9|42302.8|42282.8|3
1726136520000|2024-09-12 10:22:00|42302.8|42282.8|42300.3|42280.3|42302.8|42282.8|42300.3|42280.3|8
1726136530000|2024-09-12 10:22:10|42298.3|42278.3|42293.3|42273.3|42298.3|42278.3|42293.3|42273.3|3
1726136540000|2024-09-12 10:22:20|42295.3|42275.3|42297.8|42277.8|42297.8|42277.8|42295.3|42275.3|8
1726136550000|2024-09-12 10:22:30|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|42297.4|42277.4|6
1726136560000|2024-09-12 10:22:40|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|42297.8|42277.8|0
1726136570000|2024-09-12 10:22:50|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|5
1726136580000|2024-09-12 10:23:00|42296.9|42276.9|42299.9|42279.9|42299.9|42279.9|42296.9|42276.9|0
1726136590000|2024-09-12 10:23:10|42297.8|42277.8|42290.8|42270.8|42297.8|42277.8|42290.8|42270.8|7
1726136600000|2024-09-12 10:23:20|42290.3|42270.3|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|6
1726136610000|2024-09-12 10:23:30|42287.4|42267.4|42289.9|42269.9|42289.9|42269.9|42287.4|42267.4|1
1726136620000|2024-09-12 10:23:40|42290.3|42270.3|42289.9|42269.9|42290.3|42270.3|42289.9|42269.9|0
1726136630000|2024-09-12 10:23:50|42290.3|42270.3|42290.8|42270.8|42290.8|42270.8|42290.3|42270.3|1
1726136640000|2024-09-12 10:24:00|42290.3|42270.3|42287.8|42267.8|42290.3|42270.3|42287.8|42267.8|13
1726136650000|2024-09-12 10:24:10|42287.4|42267.4|42284.9|42264.9|42287.4|42267.4|42284.9|42264.9|0
1726136660000|2024-09-12 10:24:20|42282.8|42262.8|42280.8|42260.8|42284.9|42264.9|42280.8|42260.8|8
1726136670000|2024-09-12 10:24:30|42282.8|42262.8|42277.8|42257.8|42282.8|42262.8|42277.8|42257.8|27
1726136680000|2024-09-12 10:24:40|42278.7|42258.7|42284.9|42264.9|42284.9|42264.9|42278.7|42258.7|6
1726136690000|2024-09-12 10:24:50|42287.4|42267.4|42289.9|42269.9|42289.9|42269.9|42287.4|42267.4|1
1726136700000|2024-09-12 10:25:00|42291.9|42271.9|42294|42274|42294|42274|42289.9|42269.9|2
1726136720000|2024-09-12 10:25:20|||||||||2
1726136730000|2024-09-12 10:25:30|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|2
1726136740000|2024-09-12 10:25:40|42292.8|42272.8|42290.3|42270.3|42292.8|42272.8|42290.3|42270.3|0
1726136750000|2024-09-12 10:25:50|42289.9|42269.9|42287.8|42267.8|42289.9|42269.9|42287.8|42267.8|6
1726136760000|2024-09-12 10:26:00|||||||||1
1726136770000|2024-09-12 10:26:10|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|42289.9|42269.9|0
1726136780000|2024-09-12 10:26:20|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|42291.9|42271.9|0
1726136790000|2024-09-12 10:26:30|42289.9|42269.9|42289.9|42269.9|42290.3|42270.3|42289.9|42269.9|3
1726136800000|2024-09-12 10:26:40|42292|42272|42289.9|42269.9|42292.8|42272.8|42289.9|42269.9|1
1726136810000|2024-09-12 10:26:50|42287.8|42267.8|42282.8|42262.8|42287.8|42267.8|42282.8|42262.8|6
1726136830000|2024-09-12 10:27:10|42280.8|42260.8|42273.3|42253.3|42280.8|42260.8|42273.3|42253.3|4
1726136840000|2024-09-12 10:27:20|42272.8|42252.8|42270.8|42250.8|42272.8|42252.8|42270.8|42250.8|1
1726136860000|2024-09-12 10:27:40|||||||||2
1726136870000|2024-09-12 10:27:50|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|3
1726136880000|2024-09-12 10:28:00|||||||||1
1726136890000|2024-09-12 10:28:10|42265.8|42245.8|42267.8|42247.8|42267.8|42247.8|42265.8|42245.8|1
1726136910000|2024-09-12 10:28:30|42267.9|42247.9|42262.9|42242.9|42267.9|42247.9|42262.9|42242.9|2
1726136920000|2024-09-12 10:28:40|42257.9|42237.9|42249.9|42229.9|42257.9|42237.9|42249.9|42229.9|20
1726136930000|2024-09-12 10:28:50|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|4
1726136940000|2024-09-12 10:29:00|42249.9|42229.9|42245.4|42225.4|42249.9|42229.9|42245.4|42225.4|3
1726136980000|2024-09-12 10:29:40|42249.9|42229.9|42247.9|42227.9|42249.9|42229.9|42247.9|42227.9|2
1726136990000|2024-09-12 10:29:50|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|3
1726137000000|2024-09-12 10:30:00|||||||||3
1726137010000|2024-09-12 10:30:10|42242.9|42222.9|42242.9|42222.9|42243.3|42223.3|42242.9|42222.9|11
1726137020000|2024-09-12 10:30:20|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|2
1726137030000|2024-09-12 10:30:30|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|2
1726137040000|2024-09-12 10:30:40|42238.8|42218.8|42237.9|42217.9|42238.8|42218.8|42237.9|42217.9|3
1726137050000|2024-09-12 10:30:50|||||||||1
1726137060000|2024-09-12 10:31:00|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|8
1726137070000|2024-09-12 10:31:10|42235.4|42215.4|42248.8|42228.8|42248.8|42228.8|42235.4|42215.4|2
1726137080000|2024-09-12 10:31:20|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|1
1726137090000|2024-09-12 10:31:30|42252.9|42232.9|42248.8|42228.8|42254.9|42234.9|42248.8|42228.8|6
1726137100000|2024-09-12 10:31:40|42246.7|42226.7|42246.7|42226.7|42250.8|42230.8|42246.7|42226.7|0
1726137110000|2024-09-12 10:31:50|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|0
1726137120000|2024-09-12 10:32:00|42248.8|42228.8|42246.3|42226.3|42248.8|42228.8|42246.3|42226.3|1
1726137150000|2024-09-12 10:32:30|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|3
1726137160000|2024-09-12 10:32:40|42248.3|42228.3|42250.4|42230.4|42250.4|42230.4|42247.9|42227.9|1
1726137170000|2024-09-12 10:32:50|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|42249.9|42229.9|6
1726137180000|2024-09-12 10:33:00|42247.9|42227.9|42245.8|42225.8|42247.9|42227.9|42245.8|42225.8|1
1726137190000|2024-09-12 10:33:10|42240.8|42220.8|42236.7|42216.7|42240.8|42220.8|42236.7|42216.7|1
1726137200000|2024-09-12 10:33:20|42238.8|42218.8|42247.9|42227.9|42247.9|42227.9|42238.8|42218.8|6
1726137230000|2024-09-12 10:33:50|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|42245.8|42225.8|0
1726137240000|2024-09-12 10:34:00|42247.9|42227.9|42238.3|42218.3|42247.9|42227.9|42236.3|42216.3|7
1726137260000|2024-09-12 10:34:20|42240.4|42220.4|42242.9|42222.9|42242.9|42222.9|42240.4|42220.4|0
1726137270000|2024-09-12 10:34:30|||||||||1
1726137300000|2024-09-12 10:35:00|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|0
1726137310000|2024-09-12 10:35:10|42242.9|42222.9|42243.8|42223.8|42243.8|42223.8|42242.9|42222.9|3
1726137320000|2024-09-12 10:35:20|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|1
1726137330000|2024-09-12 10:35:30|||||||||7
1726137340000|2024-09-12 10:35:40|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|0
1726137350000|2024-09-12 10:35:50|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|42248.3|42228.3|0
1726137370000|2024-09-12 10:36:10|42250.4|42230.4|42250.8|42230.8|42255.4|42235.4|42248.3|42228.3|0
1726137380000|2024-09-12 10:36:20|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|0
1726137390000|2024-09-12 10:36:30|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|0
1726137400000|2024-09-12 10:36:40|||||||||1
1726137410000|2024-09-12 10:36:50|42252.9|42232.9|42250.8|42230.8|42252.9|42232.9|42250.8|42230.8|0
1726137420000|2024-09-12 10:37:00|42252.9|42232.9|42247.4|42227.4|42252.9|42232.9|42247.4|42227.4|8
1726137430000|2024-09-12 10:37:10|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|1
1726137440000|2024-09-12 10:37:20|42250.4|42230.4|42243.8|42223.8|42250.4|42230.4|42243.8|42223.8|6
1726137460000|2024-09-12 10:37:40|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|6
1726137470000|2024-09-12 10:37:50|42242.9|42222.9|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|5
1726137490000|2024-09-12 10:38:10|42242.9|42222.9|42240.8|42220.8|42245.4|42225.4|42240.8|42220.8|0
1726137510000|2024-09-12 10:38:30|42240.4|42220.4|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|0
1726137520000|2024-09-12 10:38:40|42237|42217|42234.9|42214.9|42237|42217|42234.9|42214.9|0
1726137530000|2024-09-12 10:38:50|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|2
1726137540000|2024-09-12 10:39:00|||||||||2
1726137550000|2024-09-12 10:39:10|42234.9|42214.9|42234.9|42214.9|42234.9|42214.9|42234.9|42214.9|1
1726137560000|2024-09-12 10:39:20|42235.8|42215.8|42237.9|42217.9|42237.9|42217.9|42235.8|42215.8|0
1726137570000|2024-09-12 10:39:30|42235.8|42215.8|42237.9|42217.9|42237.9|42217.9|42235.8|42215.8|0
1726137580000|2024-09-12 10:39:40|||||||||1
1726137590000|2024-09-12 10:39:50|42235.8|42215.8|42240.8|42220.8|42240.8|42220.8|42235.8|42215.8|1
1726137600000|2024-09-12 10:40:00|42237.9|42217.9|42235.8|42215.8|42237.9|42217.9|42235.8|42215.8|1
1726137610000|2024-09-12 10:40:10|42233.8|42213.8|42231.7|42211.7|42235.8|42215.8|42231.7|42211.7|15
1726137620000|2024-09-12 10:40:20|42232.9|42212.9|42233.3|42213.3|42233.8|42213.8|42232.9|42212.9|2
1726137630000|2024-09-12 10:40:30|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|42233.8|42213.8|1
1726137660000|2024-09-12 10:41:00|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|3
1726137670000|2024-09-12 10:41:10|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|4
1726137680000|2024-09-12 10:41:20|||||||||1
1726137690000|2024-09-12 10:41:30|||||||||1
1726137700000|2024-09-12 10:41:40|42231.3|42211.3|42233.3|42213.3|42233.3|42213.3|42231.3|42211.3|3
1726137710000|2024-09-12 10:41:50|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|3
1726137720000|2024-09-12 10:42:00|42235.4|42215.4|42235.8|42215.8|42235.8|42215.8|42235.4|42215.4|0
1726137730000|2024-09-12 10:42:10|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1726137750000|2024-09-12 10:42:30|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|1
1726137760000|2024-09-12 10:42:40|42237.9|42217.9|42239.9|42219.9|42239.9|42219.9|42237.9|42217.9|3
1726137770000|2024-09-12 10:42:50|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|0
1726137780000|2024-09-12 10:43:00|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|4
1726137790000|2024-09-12 10:43:10|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|42236.3|42216.3|1
1726137800000|2024-09-12 10:43:20|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|0
1726137810000|2024-09-12 10:43:30|42233.3|42213.3|42237.9|42217.9|42237.9|42217.9|42233.3|42213.3|1
1726137820000|2024-09-12 10:43:40|42235.8|42215.8|42235.8|42215.8|42237.9|42217.9|42235.8|42215.8|0
1726137830000|2024-09-12 10:43:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|1
1726137850000|2024-09-12 10:44:10|42235.8|42215.8|42237.9|42217.9|42237.9|42217.9|42235.8|42215.8|2
1726137860000|2024-09-12 10:44:20|||||||||1
1726137880000|2024-09-12 10:44:40|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|42239.9|42219.9|1
1726137890000|2024-09-12 10:44:50|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|0
1726137900000|2024-09-12 10:45:00|42242.4|42222.4|42242.9|42222.9|42242.9|42222.9|42242.4|42222.4|2
1726137920000|2024-09-12 10:45:20|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|2
1726137950000|2024-09-12 10:45:50|42240.4|42220.4|42240.8|42220.8|42240.8|42220.8|42238.3|42218.3|1
1726137960000|2024-09-12 10:46:00|42238.8|42218.8|42235.8|42215.8|42238.8|42218.8|42235.8|42215.8|1
1726137970000|2024-09-12 10:46:10|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|1
1726137980000|2024-09-12 10:46:20|42233.3|42213.3|42232.9|42212.9|42233.3|42213.3|42232.9|42212.9|1
1726137990000|2024-09-12 10:46:30|42230.4|42210.4|42228.3|42208.3|42230.4|42210.4|42228.3|42208.3|3
1726138000000|2024-09-12 10:46:40|42227.9|42207.9|42227.9|42207.9|42230.4|42210.4|42225.8|42205.8|8
1726138010000|2024-09-12 10:46:50|42230.4|42210.4|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|2
1726138020000|2024-09-12 10:47:00|42235|42215|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|2
1726138030000|2024-09-12 10:47:10|42233.4|42213.4|42237.9|42217.9|42237.9|42217.9|42232.9|42212.9|0
1726138040000|2024-09-12 10:47:20|42238.4|42218.4|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|2
1726138050000|2024-09-12 10:47:30|42240.4|42220.4|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|2
1726138060000|2024-09-12 10:47:40|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|2
1726138070000|2024-09-12 10:47:50|42237.9|42217.9|42240.4|42220.4|42240.4|42220.4|42237.9|42217.9|2
1726138080000|2024-09-12 10:48:00|42237.9|42217.9|42242.9|42222.9|42242.9|42222.9|42237.9|42217.9|1
1726138090000|2024-09-12 10:48:10|42240.9|42220.9|42237.9|42217.9|42240.9|42220.9|42237.9|42217.9|2
1726138100000|2024-09-12 10:48:20|42238.4|42218.4|42237.9|42217.9|42240.4|42220.4|42237.9|42217.9|3
1726138110000|2024-09-12 10:48:30|||||||||1
1726138120000|2024-09-12 10:48:40|42235.9|42215.9|42232.9|42212.9|42235.9|42215.9|42232.9|42212.9|1
1726138130000|2024-09-12 10:48:50|42230.9|42210.9|42228.4|42208.4|42230.9|42210.9|42228.4|42208.4|7
1726138140000|2024-09-12 10:49:00|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|2
1726138150000|2024-09-12 10:49:10|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|2
1726138160000|2024-09-12 10:49:20|42227.9|42207.9|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|0
1726138170000|2024-09-12 10:49:30|42228.4|42208.4|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|0
1726138180000|2024-09-12 10:49:40|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|0
1726138190000|2024-09-12 10:49:50|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|1
1726138200000|2024-09-12 10:50:00|42225|42205|42222.9|42202.9|42225|42205|42222.9|42202.9|13
1726138220000|2024-09-12 10:50:20|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|0
1726138240000|2024-09-12 10:50:40|42222.9|42202.9|42220.4|42200.4|42222.9|42202.9|42220.4|42200.4|4
1726138250000|2024-09-12 10:50:50|||||||||1
1726138260000|2024-09-12 10:51:00|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1726138270000|2024-09-12 10:51:10|42227.9|42207.9|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|1
1726138280000|2024-09-12 10:51:20|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|2
1726138290000|2024-09-12 10:51:30|42230.4|42210.4|42232.5|42212.5|42232.5|42212.5|42230.4|42210.4|5
1726138300000|2024-09-12 10:51:40|||||||||3
1726138310000|2024-09-12 10:51:50|42234.5|42214.5|42234.5|42214.5|42234.5|42214.5|42234.5|42214.5|0
1726138320000|2024-09-12 10:52:00|||||||||1
1726138330000|2024-09-12 10:52:10|42237|42217|42235|42215|42237|42217|42235|42215|2
1726138340000|2024-09-12 10:52:20|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1726138350000|2024-09-12 10:52:30|42230.9|42210.9|42232.9|42212.9|42232.9|42212.9|42230.9|42210.9|6
1726138370000|2024-09-12 10:52:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|4
1726138380000|2024-09-12 10:53:00|42237.5|42217.5|42237.9|42217.9|42237.9|42217.9|42237.5|42217.5|3
1726138390000|2024-09-12 10:53:10|42240.4|42220.4|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|0
1726138400000|2024-09-12 10:53:20|42242.5|42222.5|42240.4|42220.4|42242.5|42222.5|42240.4|42220.4|0
1726138410000|2024-09-12 10:53:30|42237.9|42217.9|42242.9|42222.9|42242.9|42222.9|42237.9|42217.9|0
1726138420000|2024-09-12 10:53:40|||||||||2
1726138430000|2024-09-12 10:53:50|42245.4|42225.4|42242.9|42222.9|42245.4|42225.4|42242.9|42222.9|1
1726138440000|2024-09-12 10:54:00|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|42240.4|42220.4|5
1726138460000|2024-09-12 10:54:20|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|0
1726138470000|2024-09-12 10:54:30|42235.9|42215.9|42230.4|42210.4|42235.9|42215.9|42230.4|42210.4|3
1726138480000|2024-09-12 10:54:40|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|42232.5|42212.5|1
1726138490000|2024-09-12 10:54:50|42235|42215|42235|42215|42235|42215|42235|42215|0
1726138500000|2024-09-12 10:55:00|42235.4|42215.4|42232.9|42212.9|42237.9|42217.9|42232.9|42212.9|9
1726138510000|2024-09-12 10:55:10|42232.5|42212.5|42228.4|42208.4|42232.5|42212.5|42228.4|42208.4|3
1726138520000|2024-09-12 10:55:20|42230.4|42210.4|42227.9|42207.9|42230.4|42210.4|42227.9|42207.9|0
1726138530000|2024-09-12 10:55:30|||||||||1
1726138550000|2024-09-12 10:55:50|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|0
1726138570000|2024-09-12 10:56:10|42230.9|42210.9|42230.4|42210.4|42230.9|42210.9|42227.9|42207.9|3
1726138580000|2024-09-12 10:56:20|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|1
1726138590000|2024-09-12 10:56:30|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|42230.4|42210.4|16
1726138600000|2024-09-12 10:56:40|||||||||1
1726138620000|2024-09-12 10:57:00|42232.5|42212.5|42230|42210|42232.5|42212.5|42230|42210|9
1726138630000|2024-09-12 10:57:10|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|0
1726138640000|2024-09-12 10:57:20|42227|42207|42225|42205|42227|42207|42225|42205|1
1726138650000|2024-09-12 10:57:30|42227|42207|42227|42207|42227|42207|42227|42207|0
1726138670000|2024-09-12 10:57:50|42225|42205|42222.9|42202.9|42225|42205|42222.9|42202.9|5
1726138680000|2024-09-12 10:58:00|42222|42202|42222.9|42202.9|42222.9|42202.9|42222|42202|0
1726138690000|2024-09-12 10:58:10|42225|42205|42225|42205|42225|42205|42225|42205|2
1726138700000|2024-09-12 10:58:20|42225.4|42205.4|42222.9|42202.9|42225.4|42205.4|42222.9|42202.9|13
1726138710000|2024-09-12 10:58:30|42225|42205|42225|42205|42225|42205|42225|42205|3
1726138720000|2024-09-12 10:58:40|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|1
1726138730000|2024-09-12 10:58:50|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|42227.5|42207.5|0
1726138750000|2024-09-12 10:59:10|42227.9|42207.9|42230|42210|42230|42210|42227.9|42207.9|0
1726138770000|2024-09-12 10:59:30|42230.9|42210.9|42232.9|42212.9|42232.9|42212.9|42230.9|42210.9|0
1726138790000|2024-09-12 10:59:50|42230|42210|42227.9|42207.9|42230|42210|42227.9|42207.9|3
1726138800000|2024-09-12 11:00:00|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|42225.9|42205.9|2
1726138810000|2024-09-12 11:00:10|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42225.4|42205.4|3
1726138820000|2024-09-12 11:00:20|42230|42210|42232.9|42212.9|42232.9|42212.9|42230|42210|7
1726138830000|2024-09-12 11:00:30|42235|42215|42235|42215|42235|42215|42235|42215|0
1726138840000|2024-09-12 11:00:40|42240.4|42220.4|42245.4|42225.4|42245.4|42225.4|42240.4|42220.4|3
1726138850000|2024-09-12 11:00:50|42247.9|42227.9|42255.4|42235.4|42255.4|42235.4|42247.9|42227.9|16
1726138860000|2024-09-12 11:01:00|42257.9|42237.9|42270|42250|42270|42250|42257.9|42237.9|6
1726138870000|2024-09-12 11:01:10|42267.9|42247.9|42270.4|42250.4|42270.4|42250.4|42267.9|42247.9|0
1726138880000|2024-09-12 11:01:20|42268.4|42248.4|42267.9|42247.9|42270.4|42250.4|42267.9|42247.9|5
1726138890000|2024-09-12 11:01:30|||||||||5
1726138900000|2024-09-12 11:01:40|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|11
1726138910000|2024-09-12 11:01:50|42267.5|42247.5|42267.9|42247.9|42267.9|42247.9|42265.4|42245.4|2
1726138920000|2024-09-12 11:02:00|42265.4|42245.4|42265.4|42245.4|42267.9|42247.9|42265.4|42245.4|0
1726138930000|2024-09-12 11:02:10|42263.4|42243.4|42262.9|42242.9|42263.4|42243.4|42262.9|42242.9|2
1726138940000|2024-09-12 11:02:20|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|3
1726138950000|2024-09-12 11:02:30|42258.4|42238.4|42255.4|42235.4|42258.4|42238.4|42255.4|42235.4|1
1726138960000|2024-09-12 11:02:40|42253.4|42233.4|42247.9|42227.9|42253.4|42233.4|42247.9|42227.9|3
1726138970000|2024-09-12 11:02:50|||||||||8
1726138980000|2024-09-12 11:03:00|42252|42232|42252.5|42232.5|42255|42235|42252|42232|6
1726138990000|2024-09-12 11:03:10|42250.9|42230.9|42250.4|42230.4|42250.9|42230.9|42250.4|42230.4|1
1726139000000|2024-09-12 11:03:20|42252.5|42232.5|42250.4|42230.4|42252.5|42232.5|42250.4|42230.4|1
1726139010000|2024-09-12 11:03:30|42248.4|42228.4|42250.4|42230.4|42250.4|42230.4|42248.4|42228.4|0
1726139020000|2024-09-12 11:03:40|42247.9|42227.9|42247.9|42227.9|42247.9|42227.9|42245.9|42225.9|3
1726139030000|2024-09-12 11:03:50|42245.4|42225.4|42245.4|42225.4|42245.4|42225.4|42242.9|42222.9|3
1726139040000|2024-09-12 11:04:00|42243.4|42223.4|42245.4|42225.4|42245.4|42225.4|42243.4|42223.4|1
1726139050000|2024-09-12 11:04:10|42240.4|42220.4|42241.3|42221.3|42243.4|42223.4|42240.4|42220.4|0
1726139060000|2024-09-12 11:04:20|42242.5|42222.5|42245.4|42225.4|42245.4|42225.4|42242.5|42222.5|5
1726139070000|2024-09-12 11:04:30|42247.5|42227.5|42250.4|42230.4|42250.4|42230.4|42247.5|42227.5|0
1726139080000|2024-09-12 11:04:40|42250.5|42230.5|42252.5|42232.5|42253|42233|42250.5|42230.5|0
1726139090000|2024-09-12 11:04:50|42253|42233|42250.5|42230.5|42253|42233|42250.5|42230.5|3
1726139100000|2024-09-12 11:05:00|||||||||1
1726139110000|2024-09-12 11:05:10|42248|42228|42250.5|42230.5|42250.5|42230.5|42248|42228|0
1726139120000|2024-09-12 11:05:20|42248|42228|42248|42228|42248|42228|42248|42228|1
1726139130000|2024-09-12 11:05:30|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|0
1726139140000|2024-09-12 11:05:40|42247.5|42227.5|42245.5|42225.5|42247.5|42227.5|42245|42225|9
1726139150000|2024-09-12 11:05:50|42248|42228|42245.5|42225.5|42250|42230|42245.5|42225.5|2
1726139160000|2024-09-12 11:06:00|42248|42228|42245.5|42225.5|42250.5|42230.5|42245.5|42225.5|2
1726139170000|2024-09-12 11:06:10|42248|42228|42250.5|42230.5|42250.5|42230.5|42248|42228|0
1726139180000|2024-09-12 11:06:20|42248|42228|42250.5|42230.5|42250.5|42230.5|42248|42228|10
1726139190000|2024-09-12 11:06:30|42255.5|42235.5|42263|42243|42263|42243|42255.5|42235.5|6
1726139200000|2024-09-12 11:06:40|42265.5|42245.5|42268|42248|42268|42248|42265.5|42245.5|7
1726139210000|2024-09-12 11:06:50|||||||||2
1726139220000|2024-09-12 11:07:00|42270|42250|42265.9|42245.9|42270.5|42250.5|42263.4|42243.4|13
1726139250000|2024-09-12 11:07:30|||||||||1
1726139260000|2024-09-12 11:07:40|||||||||1
1726139270000|2024-09-12 11:07:50|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|1
1726139280000|2024-09-12 11:08:00|42268|42248|42268|42248|42268|42248|42268|42248|3
1726139290000|2024-09-12 11:08:10|42265.5|42245.5|42268|42248|42268|42248|42265.5|42245.5|1
1726139300000|2024-09-12 11:08:20|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|1
1726139320000|2024-09-12 11:08:40|42268.4|42248.4|42263.4|42243.4|42268.4|42248.4|42263.4|42243.4|7
1726139330000|2024-09-12 11:08:50|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|42265.5|42245.5|0
1726139340000|2024-09-12 11:09:00|42263|42243|42255.5|42235.5|42263|42243|42255.5|42235.5|4
1726139350000|2024-09-12 11:09:10|42258|42238|42262.5|42242.5|42262.5|42242.5|42258|42238|2
1726139360000|2024-09-12 11:09:20|||||||||3
1726139370000|2024-09-12 11:09:30|||||||||1
1726139390000|2024-09-12 11:09:50|42260|42240|42260|42240|42260|42240|42260|42240|0
1726139400000|2024-09-12 11:10:00|42262.1|42242.1|42250.5|42230.5|42262.5|42242.5|42250.5|42230.5|2
1726139410000|2024-09-12 11:10:10|||||||||2
1726139420000|2024-09-12 11:10:20|42248|42228|42248|42228|42248|42228|42248|42228|3
1726139430000|2024-09-12 11:10:30|42250.5|42230.5|42245.5|42225.5|42250.5|42230.5|42245.5|42225.5|0
1726139440000|2024-09-12 11:10:40|42245.9|42225.9|42248|42228|42248|42228|42245.9|42225.9|0
1726139450000|2024-09-12 11:10:50|42245.5|42225.5|42235.5|42215.5|42245.5|42225.5|42235.5|42215.5|13
1726139460000|2024-09-12 11:11:00|42237.5|42217.5|42240|42220|42240|42220|42235.9|42215.9|3
1726139470000|2024-09-12 11:11:10|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|0
1726139490000|2024-09-12 11:11:30|42243|42223|42240.9|42220.9|42243|42223|42240.5|42220.5|2
1726139520000|2024-09-12 11:12:00|||||||||1
1726139530000|2024-09-12 11:12:10|42238.9|42218.9|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|4
1726139540000|2024-09-12 11:12:20|42238.9|42218.9|42240.9|42220.9|42240.9|42220.9|42235.9|42215.9|1
1726139550000|2024-09-12 11:12:30|42238.9|42218.9|42235.9|42215.9|42240.9|42220.9|42235.9|42215.9|1
1726139560000|2024-09-12 11:12:40|42238.4|42218.4|42238.9|42218.9|42238.9|42218.9|42238.4|42218.4|2
1726139570000|2024-09-12 11:12:50|42238.4|42218.4|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|2
1726139580000|2024-09-12 11:13:00|42240.5|42220.5|42240.5|42220.5|42240.5|42220.5|42238.4|42218.4|27
1726139590000|2024-09-12 11:13:10|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|1
1726139600000|2024-09-12 11:13:20|42236.4|42216.4|42235.9|42215.9|42240.5|42220.5|42235.9|42215.9|0
1726139610000|2024-09-12 11:13:30|42238|42218|42235.9|42215.9|42238|42218|42235.9|42215.9|1
1726139620000|2024-09-12 11:13:40|||||||||1
1726139630000|2024-09-12 11:13:50|42238.4|42218.4|42238.9|42218.9|42238.9|42218.9|42238.4|42218.4|1
1726139640000|2024-09-12 11:14:00|42240.9|42220.9|42245.9|42225.9|42245.9|42225.9|42240.9|42220.9|3
1726139650000|2024-09-12 11:14:10|42243.9|42223.9|42240.9|42220.9|42243.9|42223.9|42240.9|42220.9|0
1726139660000|2024-09-12 11:14:20|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|10
1726139670000|2024-09-12 11:14:30|42235.5|42215.5|42228.4|42208.4|42235.5|42215.5|42228.4|42208.4|3
1726139680000|2024-09-12 11:14:40|42228|42208|42220.9|42200.9|42228|42208|42220.9|42200.9|2
1726139690000|2024-09-12 11:14:50|42218.4|42198.4|42215.9|42195.9|42218.4|42198.4|42215.9|42195.9|9
1726139700000|2024-09-12 11:15:00|42213.4|42193.4|42210.9|42190.9|42213.4|42193.4|42208.4|42188.4|6
1726139710000|2024-09-12 11:15:10|42208.9|42188.9|42208.4|42188.4|42208.9|42188.9|42208.4|42188.4|1
1726139720000|2024-09-12 11:15:20|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|1
1726139730000|2024-09-12 11:15:30|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|0
1726139750000|2024-09-12 11:15:50|||||||||1
1726139770000|2024-09-12 11:16:10|||||||||9
1726139790000|2024-09-12 11:16:30|||||||||1
1726139800000|2024-09-12 11:16:40|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|42208.4|42188.4|6
1726139810000|2024-09-12 11:16:50|42210.5|42190.5|42213.4|42193.4|42215.9|42195.9|42210.5|42190.5|5
1726139820000|2024-09-12 11:17:00|42215.9|42195.9|42218.4|42198.4|42218.4|42198.4|42213.4|42193.4|3
1726139830000|2024-09-12 11:17:10|42221.4|42201.4|42223.4|42203.4|42223.9|42203.9|42221.4|42201.4|4
1726139840000|2024-09-12 11:17:20|42223.9|42203.9|42223.4|42203.4|42223.9|42203.9|42223.4|42203.4|2
1726139860000|2024-09-12 11:17:40|42225.5|42205.5|42228|42208|42228|42208|42223.4|42203.4|2
1726139870000|2024-09-12 11:17:50|42228.4|42208.4|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|9
1726139880000|2024-09-12 11:18:00|42233|42213|42233.4|42213.4|42233.4|42213.4|42233|42213|4
1726139890000|2024-09-12 11:18:10|42235.5|42215.5|42233.4|42213.4|42235.9|42215.9|42233.4|42213.4|0
1726139900000|2024-09-12 11:18:20|42235.5|42215.5|42230.9|42210.9|42235.5|42215.5|42230.9|42210.9|2
1726139920000|2024-09-12 11:18:40|||||||||1
1726139940000|2024-09-12 11:19:00|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|2
1726139960000|2024-09-12 11:19:20|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|1
1726139970000|2024-09-12 11:19:30|42226.4|42206.4|42225.9|42205.9|42226.4|42206.4|42225.9|42205.9|0
1726139980000|2024-09-12 11:19:40|42228.9|42208.9|42230.9|42210.9|42230.9|42210.9|42228.9|42208.9|2
1726139990000|2024-09-12 11:19:50|||||||||2
1726140000000|2024-09-12 11:20:00|42233|42213|42230.9|42210.9|42233.9|42213.9|42230.9|42210.9|7
1726140010000|2024-09-12 11:20:10|||||||||1
1726140040000|2024-09-12 11:20:40|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|0
1726140050000|2024-09-12 11:20:50|42233|42213|42230.9|42210.9|42233.4|42213.4|42230.9|42210.9|0
1726140060000|2024-09-12 11:21:00|||||||||4
1726140070000|2024-09-12 11:21:10|42233|42213|42235.9|42215.9|42235.9|42215.9|42233|42213|0
1726140090000|2024-09-12 11:21:30|42233.4|42213.4|42235.9|42215.9|42235.9|42215.9|42233.4|42213.4|2
1726140100000|2024-09-12 11:21:40|42233.9|42213.9|42233.4|42213.4|42233.9|42213.9|42233.4|42213.4|7
1726140110000|2024-09-12 11:21:50|42233|42213|42230.9|42210.9|42233|42213|42230.9|42210.9|1
1726140120000|2024-09-12 11:22:00|42228.9|42208.9|42228.9|42208.9|42228.9|42208.9|42228.9|42208.9|0
1726140130000|2024-09-12 11:22:10|42226.4|42206.4|42235.9|42215.9|42235.9|42215.9|42226.4|42206.4|5
1726140140000|2024-09-12 11:22:20|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|2
1726140150000|2024-09-12 11:22:30|||||||||1
1726140160000|2024-09-12 11:22:40|42241.4|42221.4|42243.4|42223.4|42243.4|42223.4|42241.4|42221.4|0
1726140170000|2024-09-12 11:22:50|42240.9|42220.9|42243.4|42223.4|42243.9|42223.9|42240.9|42220.9|2
1726140180000|2024-09-12 11:23:00|42241.4|42221.4|42240.9|42220.9|42241.4|42221.4|42240.9|42220.9|1
1726140190000|2024-09-12 11:23:10|42245.9|42225.9|42246|42226|42246|42226|42243.5|42223.5|1
1726140210000|2024-09-12 11:23:30|42243.5|42223.5|42243.5|42223.5|42246|42226|42243.5|42223.5|12
1726140230000|2024-09-12 11:23:50|42241.4|42221.4|42241|42221|42243.5|42223.5|42238.5|42218.5|1
1726140250000|2024-09-12 11:24:10|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|0
1726140260000|2024-09-12 11:24:20|42241|42221|42241|42221|42241|42221|42241|42221|1
1726140270000|2024-09-12 11:24:30|42240.5|42220.5|42241|42221|42241|42221|42240.5|42220.5|3
1726140280000|2024-09-12 11:24:40|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|0
1726140290000|2024-09-12 11:24:50|42236|42216|42241|42221|42241|42221|42236|42216|2
1726140320000|2024-09-12 11:25:20|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|42243.5|42223.5|0
1726140330000|2024-09-12 11:25:30|42246|42226|42246|42226|42246|42226|42246|42226|2
1726140350000|2024-09-12 11:25:50|42243.9|42223.9|42246|42226|42246|42226|42243.9|42223.9|5
1726140360000|2024-09-12 11:26:00|42248.5|42228.5|42243.5|42223.5|42248.5|42228.5|42243.5|42223.5|2
1726140370000|2024-09-12 11:26:10|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|2
1726140380000|2024-09-12 11:26:20|42238.9|42218.9|42241|42221|42241|42221|42238.9|42218.9|0
1726140390000|2024-09-12 11:26:30|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|1
1726140400000|2024-09-12 11:26:40|42241|42221|42238.5|42218.5|42241|42221|42238.5|42218.5|0
1726140410000|2024-09-12 11:26:50|42241|42221|42241|42221|42241|42221|42241|42221|2
1726140450000|2024-09-12 11:27:30|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|42238.5|42218.5|7
1726140460000|2024-09-12 11:27:40|42241|42221|42241|42221|42241|42221|42241|42221|2
1726140470000|2024-09-12 11:27:50|42240.5|42220.5|42236|42216|42240.5|42220.5|42236|42216|1
1726140480000|2024-09-12 11:28:00|42233.9|42213.9|42233.9|42213.9|42233.9|42213.9|42233.9|42213.9|3
1726140490000|2024-09-12 11:28:10|42233.5|42213.5|42233.5|42213.5|42233.5|42213.5|42231.4|42211.4|2
1726140500000|2024-09-12 11:28:20|42231.4|42211.4|42231.4|42211.4|42236|42216|42231.4|42211.4|5
1726140530000|2024-09-12 11:28:50|42228.5|42208.5|42228|42208|42228.5|42208.5|42228|42208|5
1726140540000|2024-09-12 11:29:00|42225.5|42205.5|42231|42211|42231|42211|42225.5|42205.5|7
1726140550000|2024-09-12 11:29:10|42228.5|42208.5|42228.9|42208.9|42228.9|42208.9|42228.5|42208.5|0
1726140560000|2024-09-12 11:29:20|42226.4|42206.4|42226|42206|42228.5|42208.5|42226|42206|4
1726140570000|2024-09-12 11:29:30|42223.9|42203.9|42226|42206|42226|42206|42223.5|42203.5|11
1726140580000|2024-09-12 11:29:40|42223.9|42203.9|42226|42206|42226.4|42206.4|42223.5|42203.5|4
1726140590000|2024-09-12 11:29:50|42228|42208|42228.9|42208.9|42228.9|42208.9|42226|42206|5
1726140600000|2024-09-12 11:30:00|42231|42211|42238.5|42218.5|42238.5|42218.5|42231|42211|2
1726140610000|2024-09-12 11:30:10|42236|42216|42236|42216|42236|42216|42236|42216|6
1726140620000|2024-09-12 11:30:20|42238.5|42218.5|42258.5|42238.5|42258.5|42238.5|42238.5|42218.5|15
1726140630000|2024-09-12 11:30:30|42258.9|42238.9|42267.6|42247.6|42267.6|42247.6|42258.9|42238.9|9
1726140640000|2024-09-12 11:30:40|42265.5|42245.5|42263|42243|42265.5|42245.5|42263|42243|7
1726140650000|2024-09-12 11:30:50|42265.1|42245.1|42260.5|42240.5|42265.1|42245.1|42260.5|42240.5|4
1726140660000|2024-09-12 11:31:00|42260.1|42240.1|42256|42236|42265.1|42245.1|42256|42236|10
1726140670000|2024-09-12 11:31:10|42256.4|42236.4|42256|42236|42256.4|42236.4|42256|42236|0
1726140680000|2024-09-12 11:31:20|42256.4|42236.4|42258.5|42238.5|42258.5|42238.5|42256.4|42236.4|0
1726140690000|2024-09-12 11:31:30|42260.5|42240.5|42263|42243|42263|42243|42260.5|42240.5|16
1726140700000|2024-09-12 11:31:40|42261|42241|42260.5|42240.5|42261|42241|42258.5|42238.5|3
1726140710000|2024-09-12 11:31:50|42258.5|42238.5|42260.5|42240.5|42260.5|42240.5|42258.5|42238.5|0
1726140720000|2024-09-12 11:32:00|42258|42238|42255.5|42235.5|42260.1|42240.1|42255.5|42235.5|14
1726140730000|2024-09-12 11:32:10|42256|42236|42248.5|42228.5|42258.5|42238.5|42248.5|42228.5|11
1726140740000|2024-09-12 11:32:20|42250.5|42230.5|42248|42228|42250.5|42230.5|42248|42228|12
1726140750000|2024-09-12 11:32:30|42246|42226|42241|42221|42248|42228|42241|42221|13
1726140760000|2024-09-12 11:32:40|42238|42218|42240.5|42220.5|42241|42221|42236|42216|7
1726140770000|2024-09-12 11:32:50|42238|42218|42236|42216|42241|42221|42236|42216|12
1726140780000|2024-09-12 11:33:00|42238|42218|42235.5|42215.5|42238|42218|42233.5|42213.5|11
1726140790000|2024-09-12 11:33:10|42237.6|42217.6|42233.9|42213.9|42238|42218|42233.9|42213.9|8
1726140800000|2024-09-12 11:33:20|42236|42216|42233|42213|42236|42216|42233|42213|7
1726140810000|2024-09-12 11:33:30|42231|42211|42230.1|42210.1|42231|42211|42230.1|42210.1|4
1726140820000|2024-09-12 11:33:40|42227.6|42207.6|42216.4|42196.4|42227.6|42207.6|42216.4|42196.4|7
1726140830000|2024-09-12 11:33:50|42218.5|42198.5|42206|42186|42218.5|42198.5|42206|42186|14
1726140840000|2024-09-12 11:34:00|42208|42188|42206|42186|42212.6|42192.6|42206|42186|10
1726140850000|2024-09-12 11:34:10|42208|42188|42206|42186|42210.5|42190.5|42206|42186|8
1726140860000|2024-09-12 11:34:20|42208|42188|42213|42193|42213|42193|42208|42188|10
1726140870000|2024-09-12 11:34:30|42215.1|42195.1|42208.5|42188.5|42215.1|42195.1|42206.4|42186.4|24
1726140880000|2024-09-12 11:34:40|42208.9|42188.9|42208|42188|42211|42191|42208|42188|9
1726140890000|2024-09-12 11:34:50|42208.5|42188.5|42206|42186|42210.5|42190.5|42206|42186|18
1726140900000|2024-09-12 11:35:00|42203.9|42183.9|42206|42186|42208|42188|42203.9|42183.9|9
1726140910000|2024-09-12 11:35:10|42208|42188|42211|42191|42213|42193|42208|42188|10
1726140920000|2024-09-12 11:35:20|42213|42193|42216|42196|42217.6|42197.6|42213|42193|21
1726140930000|2024-09-12 11:35:30|42218|42198|42211|42191|42218|42198|42211|42191|14
1726140940000|2024-09-12 11:35:40|42213|42193|42221|42201|42223|42203|42213|42193|15
1726140950000|2024-09-12 11:35:50|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|42218.9|42198.9|1
1726140960000|2024-09-12 11:36:00|42218.5|42198.5|42227.1|42207.1|42227.1|42207.1|42218.5|42198.5|7
1726140970000|2024-09-12 11:36:10|42225.1|42205.1|42216.4|42196.4|42227.1|42207.1|42216.4|42196.4|12
1726140980000|2024-09-12 11:36:20|42218.5|42198.5|42218.5|42198.5|42221|42201|42216.4|42196.4|6
1726140990000|2024-09-12 11:36:30|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|2
1726141000000|2024-09-12 11:36:40|42220.5|42200.5|42216.4|42196.4|42220.5|42200.5|42216.4|42196.4|11
1726141030000|2024-09-12 11:37:10|42218.5|42198.5|42224.4|42204.4|42224.4|42204.4|42218.5|42198.5|2
1726141040000|2024-09-12 11:37:20|42223.9|42203.9|42224.4|42204.4|42224.4|42204.4|42223.9|42203.9|0
1726141050000|2024-09-12 11:37:30|42223.9|42203.9|42221.4|42201.4|42224.4|42204.4|42221.4|42201.4|17
1726141060000|2024-09-12 11:37:40|42226.4|42206.4|42228.5|42208.5|42228.5|42208.5|42226.4|42206.4|5
1726141070000|2024-09-12 11:37:50|42230.5|42210.5|42231.4|42211.4|42231.4|42211.4|42230.5|42210.5|4
1726141080000|2024-09-12 11:38:00|42226.9|42206.9|42226.4|42206.4|42226.9|42206.9|42224.4|42204.4|6
1726141090000|2024-09-12 11:38:10|42223.9|42203.9|42221.9|42201.9|42223.9|42203.9|42221.4|42201.4|6
1726141100000|2024-09-12 11:38:20|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|0
1726141110000|2024-09-12 11:38:30|42223.9|42203.9|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|0
1726141130000|2024-09-12 11:38:50|42226.9|42206.9|42226.4|42206.4|42226.9|42206.9|42226.4|42206.4|0
1726141140000|2024-09-12 11:39:00|42228.9|42208.9|42231.4|42211.4|42231.4|42211.4|42228.5|42208.5|6
1726141150000|2024-09-12 11:39:10|42229.4|42209.4|42228.9|42208.9|42229.4|42209.4|42228.9|42208.9|2
1726141160000|2024-09-12 11:39:20|42231.4|42211.4|42215.3|42195.3|42231.4|42211.4|42215.3|42195.3|9
1726141170000|2024-09-12 11:39:30|42217.3|42197.3|42221.4|42201.4|42221.9|42201.9|42217.3|42197.3|3
1726141180000|2024-09-12 11:39:40|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|42221.9|42201.9|0
1726141190000|2024-09-12 11:39:50|42224.4|42204.4|42216.9|42196.9|42226.4|42206.4|42215.3|42195.3|17
1726141200000|2024-09-12 11:40:00|42217.3|42197.3|42224.4|42204.4|42224.4|42204.4|42217.3|42197.3|12
1726141210000|2024-09-12 11:40:10|42226.4|42206.4|42232.3|42212.3|42236.4|42216.4|42226.4|42206.4|14
1726141220000|2024-09-12 11:40:20|42231.9|42211.9|42227.3|42207.3|42232.3|42212.3|42226.9|42206.9|10
1726141240000|2024-09-12 11:40:40|42226.9|42206.9|42226.9|42206.9|42227.3|42207.3|42224.4|42204.4|2
1726141250000|2024-09-12 11:40:50|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|0
1726141260000|2024-09-12 11:41:00|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42224.4|42204.4|4
1726141270000|2024-09-12 11:41:10|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|7
1726141280000|2024-09-12 11:41:20|42229.4|42209.4|42227.3|42207.3|42229.4|42209.4|42224.8|42204.8|10
1726141290000|2024-09-12 11:41:30|42226.9|42206.9|42227.3|42207.3|42227.3|42207.3|42226.9|42206.9|0
1726141320000|2024-09-12 11:42:00|42231.5|42211.5|42231.5|42211.5|42231.9|42211.9|42229.4|42209.4|0
1726141330000|2024-09-12 11:42:10|42229.4|42209.4|42244.4|42224.4|42244.4|42224.4|42227.3|42207.3|22
1726141340000|2024-09-12 11:42:20|42242.3|42222.3|42229.9|42209.9|42242.3|42222.3|42229.9|42209.9|13
1726141350000|2024-09-12 11:42:30|42229.4|42209.4|42240.3|42220.3|42244.4|42224.4|42227.4|42207.4|34
1726141360000|2024-09-12 11:42:40|42239.4|42219.4|42239.4|42219.4|42242.4|42222.4|42239|42219|9
1726141370000|2024-09-12 11:42:50|42241.5|42221.5|42239.4|42219.4|42241.9|42221.9|42239.4|42219.4|3
1726141380000|2024-09-12 11:43:00|42241.9|42221.9|42232.4|42212.4|42241.9|42221.9|42232.4|42212.4|11
1726141390000|2024-09-12 11:43:10|42231.9|42211.9|42236.5|42216.5|42236.5|42216.5|42231.9|42211.9|1
1726141400000|2024-09-12 11:43:20|42236.9|42216.9|42241.9|42221.9|42241.9|42221.9|42236.9|42216.9|1
1726141410000|2024-09-12 11:43:30|42242.4|42222.4|42239.4|42219.4|42242.4|42222.4|42239.4|42219.4|1
1726141420000|2024-09-12 11:43:40|||||||||1
1726141430000|2024-09-12 11:43:50|42239|42219|42229.9|42209.9|42239|42219|42229.9|42209.9|8
1726141440000|2024-09-12 11:44:00|42227.8|42207.8|42227.4|42207.4|42227.8|42207.8|42227.4|42207.4|3
1726141450000|2024-09-12 11:44:10|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|42222.4|42202.4|7
1726141460000|2024-09-12 11:44:20|42224.9|42204.9|42225.3|42205.3|42225.3|42205.3|42224.9|42204.9|0
1726141470000|2024-09-12 11:44:30|42224.9|42204.9|42227.4|42207.4|42227.4|42207.4|42222.4|42202.4|1
1726141480000|2024-09-12 11:44:40|42226.9|42206.9|42227.4|42207.4|42227.4|42207.4|42226.9|42206.9|3
1726141490000|2024-09-12 11:44:50|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42224.4|42204.4|1
1726141500000|2024-09-12 11:45:00|42224.4|42204.4|42229.4|42209.4|42229.4|42209.4|42224.4|42204.4|0
1726141520000|2024-09-12 11:45:20|||||||||2
1726141530000|2024-09-12 11:45:30|42227.4|42207.4|42226.9|42206.9|42231.9|42211.9|42226.9|42206.9|6
1726141550000|2024-09-12 11:45:50|42227.4|42207.4|42229.4|42209.4|42229.4|42209.4|42227.4|42207.4|0
1726141560000|2024-09-12 11:46:00|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42224.9|42204.9|2
1726141570000|2024-09-12 11:46:10|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|42226.9|42206.9|5
1726141580000|2024-09-12 11:46:20|42226.9|42206.9|42229.4|42209.4|42229.4|42209.4|42224.4|42204.4|0
1726141590000|2024-09-12 11:46:30|||||||||1
1726141600000|2024-09-12 11:46:40|||||||||2
1726141610000|2024-09-12 11:46:50|||||||||5
1726141620000|2024-09-12 11:47:00|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|2
1726141630000|2024-09-12 11:47:10|42229.4|42209.4|42231.9|42211.9|42231.9|42211.9|42229.4|42209.4|1
1726141640000|2024-09-12 11:47:20|42232.4|42212.4|42234.4|42214.4|42234.4|42214.4|42232.4|42212.4|2
1726141660000|2024-09-12 11:47:40|||||||||2
1726141670000|2024-09-12 11:47:50|42234.9|42214.9|42237.4|42217.4|42237.4|42217.4|42234.4|42214.4|4
1726141680000|2024-09-12 11:48:00|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|3
1726141690000|2024-09-12 11:48:10|42241.5|42221.5|42241.5|42221.5|42241.5|42221.5|42241.5|42221.5|6
1726141700000|2024-09-12 11:48:20|42241.9|42221.9|42234.9|42214.9|42241.9|42221.9|42234.9|42214.9|4
1726141710000|2024-09-12 11:48:30|42235.3|42215.3|42237.4|42217.4|42237.4|42217.4|42235.3|42215.3|0
1726141730000|2024-09-12 11:48:50|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|42242.4|42222.4|1
1726141740000|2024-09-12 11:49:00|42244.9|42224.9|42254.9|42234.9|42254.9|42234.9|42244.9|42224.9|5
1726141750000|2024-09-12 11:49:10|42254.4|42234.4|42257.4|42237.4|42257.4|42237.4|42254.4|42234.4|0
1726141760000|2024-09-12 11:49:20|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|4
1726141770000|2024-09-12 11:49:30|42259.9|42239.9|42261.9|42241.9|42261.9|42241.9|42259.9|42239.9|4
1726141790000|2024-09-12 11:49:50|42259.4|42239.4|42261.9|42241.9|42261.9|42241.9|42259.4|42239.4|4
1726141800000|2024-09-12 11:50:00|42259.4|42239.4|42261.9|42241.9|42264|42244|42259.4|42239.4|2
1726141810000|2024-09-12 11:50:10|42264|42244|42264|42244|42264|42244|42261.9|42241.9|6
1726141820000|2024-09-12 11:50:20|42261.9|42241.9|42259.4|42239.4|42261.9|42241.9|42259.4|42239.4|6
1726141830000|2024-09-12 11:50:30|42261.9|42241.9|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|3
1726141840000|2024-09-12 11:50:40|42260.3|42240.3|42265.3|42245.3|42265.3|42245.3|42260.3|42240.3|6
1726141860000|2024-09-12 11:51:00|42263.3|42243.3|42276.9|42256.9|42276.9|42256.9|42262.4|42242.4|6
1726141870000|2024-09-12 11:51:10|42274.9|42254.9|42284.4|42264.4|42284.4|42264.4|42274.4|42254.4|19
1726141880000|2024-09-12 11:51:20|42287.4|42267.4|42287.4|42267.4|42287.4|42267.4|42285.3|42265.3|13
1726141900000|2024-09-12 11:51:40|42285.3|42265.3|42278.3|42258.3|42285.3|42265.3|42278.3|42258.3|11
1726141910000|2024-09-12 11:51:50|42277.8|42257.8|42277.4|42257.4|42277.8|42257.8|42276.9|42256.9|3
1726141930000|2024-09-12 11:52:10|42276.5|42256.5|42270.3|42250.3|42277.4|42257.4|42270.3|42250.3|7
1726141940000|2024-09-12 11:52:20|42269.9|42249.9|42261.9|42241.9|42269.9|42249.9|42261.9|42241.9|9
1726141950000|2024-09-12 11:52:30|42259.9|42239.9|42259.4|42239.4|42259.9|42239.9|42259.4|42239.4|1
1726141960000|2024-09-12 11:52:40|42257.4|42237.4|42259.4|42239.4|42259.4|42239.4|42256.9|42236.9|1
1726141970000|2024-09-12 11:52:50|42259|42239|42259|42239|42259|42239|42259|42239|1
1726141980000|2024-09-12 11:53:00|42259.4|42239.4|42254.9|42234.9|42259.4|42239.4|42254.9|42234.9|3
1726142000000|2024-09-12 11:53:20|||||||||2
1726142010000|2024-09-12 11:53:30|42255.3|42235.3|42262.4|42242.4|42262.4|42242.4|42255.3|42235.3|1
1726142020000|2024-09-12 11:53:40|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1726142030000|2024-09-12 11:53:50|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|1
1726142040000|2024-09-12 11:54:00|42267.4|42247.4|42267.8|42247.8|42267.8|42247.8|42267.4|42247.4|2
1726142050000|2024-09-12 11:54:10|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|0
1726142060000|2024-09-12 11:54:20|42269.4|42249.4|42269.4|42249.4|42271.9|42251.9|42269.4|42249.4|10
1726142070000|2024-09-12 11:54:30|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|2
1726142080000|2024-09-12 11:54:40|||||||||4
1726142090000|2024-09-12 11:54:50|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|3
1726142110000|2024-09-12 11:55:10|42265.3|42245.3|42259.9|42239.9|42265.3|42245.3|42259.9|42239.9|4
1726142120000|2024-09-12 11:55:20|42259.4|42239.4|42268.5|42248.5|42268.5|42248.5|42259.4|42239.4|5
1726142130000|2024-09-12 11:55:30|42269|42249|42269.4|42249.4|42271.5|42251.5|42269|42249|3
1726142140000|2024-09-12 11:55:40|42271.5|42251.5|42269|42249|42271.5|42251.5|42269|42249|0
1726142150000|2024-09-12 11:55:50|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|2
1726142160000|2024-09-12 11:56:00|42272.4|42252.4|42274.4|42254.4|42274.4|42254.4|42272.4|42252.4|0
1726142170000|2024-09-12 11:56:10|42273.5|42253.5|42269.4|42249.4|42273.5|42253.5|42269.4|42249.4|2
1726142180000|2024-09-12 11:56:20|42273.5|42253.5|42274|42254|42274|42254|42271.5|42251.5|11
1726142200000|2024-09-12 11:56:40|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|42280.6|42260.6|9
1726142210000|2024-09-12 11:56:50|42281|42261|42281|42261|42281|42261|42281|42261|1
1726142220000|2024-09-12 11:57:00|42281.5|42261.5|42278.5|42258.5|42281.5|42261.5|42278.5|42258.5|0
1726142230000|2024-09-12 11:57:10|42279|42259|42278.5|42258.5|42279|42259|42278.5|42258.5|0
1726142240000|2024-09-12 11:57:20|||||||||9
1726142250000|2024-09-12 11:57:30|42274.4|42254.4|42274|42254|42274.4|42254.4|42274|42254|4
1726142260000|2024-09-12 11:57:40|42271.9|42251.9|42269.9|42249.9|42271.9|42251.9|42269.9|42249.9|3
1726142270000|2024-09-12 11:57:50|42267.4|42247.4|42266.5|42246.5|42267.4|42247.4|42264.4|42244.4|4
1726142280000|2024-09-12 11:58:00|42264.4|42244.4|42261.5|42241.5|42264.4|42244.4|42261.5|42241.5|4
1726142290000|2024-09-12 11:58:10|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|5
1726142300000|2024-09-12 11:58:20|42259.4|42239.4|42264.4|42244.4|42264.4|42244.4|42259.4|42239.4|6
1726142320000|2024-09-12 11:58:40|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|1
1726142340000|2024-09-12 11:59:00|42269.9|42249.9|42267.4|42247.4|42269.9|42249.9|42267.4|42247.4|16
1726142350000|2024-09-12 11:59:10|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|42269.9|42249.9|3
1726142360000|2024-09-12 11:59:20|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|42270.3|42250.3|0
1726142370000|2024-09-12 11:59:30|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|42267.4|42247.4|8
1726142380000|2024-09-12 11:59:40|42269.9|42249.9|42267.4|42247.4|42270.3|42250.3|42267.4|42247.4|1
1726142390000|2024-09-12 11:59:50|42269.4|42249.4|42272.4|42252.4|42272.4|42252.4|42269.4|42249.4|9
1726142400000|2024-09-12 12:00:00|42272|42252|42272.4|42252.4|42272.4|42252.4|42269.5|42249.5|4
1726142410000|2024-09-12 12:00:10|42274.5|42254.5|42289.5|42269.5|42292|42272|42272.4|42252.4|22
1726142420000|2024-09-12 12:00:20|42292|42272|42286.5|42266.5|42294|42274|42286.5|42266.5|8
1726142430000|2024-09-12 12:00:30|42289|42269|42287.4|42267.4|42289.5|42269.5|42286.5|42266.5|9
1726142440000|2024-09-12 12:00:40|42287|42267|42284.5|42264.5|42287.4|42267.4|42284.5|42264.5|13
1726142450000|2024-09-12 12:00:50|42282.4|42262.4|42284.5|42264.5|42284.5|42264.5|42282.4|42262.4|6
1726142460000|2024-09-12 12:01:00|42286.5|42266.5|42283.6|42263.6|42286.5|42266.5|42283.6|42263.6|6
1726142470000|2024-09-12 12:01:10|42283.1|42263.1|42281.5|42261.5|42283.1|42263.1|42277|42257|12
1726142480000|2024-09-12 12:01:20|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|0
1726142490000|2024-09-12 12:01:30|42279.5|42259.5|42278.6|42258.6|42279.5|42259.5|42278.6|42258.6|9
1726142500000|2024-09-12 12:01:40|42279|42259|42269.5|42249.5|42279|42259|42266.5|42246.5|9
1726142510000|2024-09-12 12:01:50|42274.5|42254.5|42280.4|42260.4|42280.4|42260.4|42274.5|42254.5|4
1726142520000|2024-09-12 12:02:00|42282.4|42262.4|42274.5|42254.5|42286.5|42266.5|42274.5|42254.5|16
1726142540000|2024-09-12 12:02:20|42269.5|42249.5|42271.5|42251.5|42271.5|42251.5|42266.5|42246.5|10
1726142550000|2024-09-12 12:02:30|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|42274.5|42254.5|1
1726142560000|2024-09-12 12:02:40|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|42279.5|42259.5|9
1726142570000|2024-09-12 12:02:50|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|1
1726142580000|2024-09-12 12:03:00|42282|42262|42284.9|42264.9|42284.9|42264.9|42279.5|42259.5|20
1726142590000|2024-09-12 12:03:10|42287|42267|42289.9|42269.9|42289.9|42269.9|42287|42267|8
1726142600000|2024-09-12 12:03:20|42292.4|42272.4|42292|42272|42294.5|42274.5|42291.5|42271.5|21
1726142610000|2024-09-12 12:03:30|42292.4|42272.4|42299|42279|42301.1|42281.1|42292.4|42272.4|4
1726142620000|2024-09-12 12:03:40|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|42296.5|42276.5|3
1726142630000|2024-09-12 12:03:50|42294|42274|42292.4|42272.4|42294.5|42274.5|42289.5|42269.5|12
1726142640000|2024-09-12 12:04:00|42294.5|42274.5|42299.5|42279.5|42299.5|42279.5|42294.5|42274.5|10
1726142650000|2024-09-12 12:04:10|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|42294.9|42274.9|11
1726142660000|2024-09-12 12:04:20|42290.4|42270.4|42297.4|42277.4|42297.4|42277.4|42289.9|42269.9|19
1726142670000|2024-09-12 12:04:30|42299.5|42279.5|42295.4|42275.4|42299.5|42279.5|42295.4|42275.4|10
1726142680000|2024-09-12 12:04:40|42294.9|42274.9|42297.4|42277.4|42297.4|42277.4|42294.5|42274.5|19
1726142690000|2024-09-12 12:04:50|42294.9|42274.9|42297.4|42277.4|42299.5|42279.5|42294.5|42274.5|7
1726142700000|2024-09-12 12:05:00|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|42294.5|42274.5|8
1726142710000|2024-09-12 12:05:10|||||||||3
1726142720000|2024-09-12 12:05:20|42292|42272|42284.5|42264.5|42292.4|42272.4|42284.5|42264.5|9
1726142730000|2024-09-12 12:05:30|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|42282.4|42262.4|4
1726142740000|2024-09-12 12:05:40|42281.5|42261.5|42274.5|42254.5|42284.5|42264.5|42274.5|42254.5|17
1726142750000|2024-09-12 12:05:50|42274|42254|42274|42254|42274|42254|42274|42254|0
1726142760000|2024-09-12 12:06:00|42272|42252|42257.4|42237.4|42272|42252|42257.4|42237.4|16
1726142770000|2024-09-12 12:06:10|42257|42237|42254|42234|42257|42237|42254|42234|22
1726142780000|2024-09-12 12:06:20|42256.5|42236.5|42259|42239|42259|42239|42256.5|42236.5|14
1726142790000|2024-09-12 12:06:30|42256.5|42236.5|42266.5|42246.5|42269.5|42249.5|42256.5|42236.5|17
1726142800000|2024-09-12 12:06:40|42267|42247|42262|42242|42267|42247|42259.9|42239.9|20
1726142810000|2024-09-12 12:06:50|42262.4|42242.4|42262|42242|42264.5|42244.5|42259.5|42239.5|2
1726142820000|2024-09-12 12:07:00|42259.5|42239.5|42257.4|42237.4|42262|42242|42257.4|42237.4|6
1726142830000|2024-09-12 12:07:10|42257|42237|42257|42237|42257|42237|42252.4|42232.4|14
1726142850000|2024-09-12 12:07:30|42259.5|42239.5|42262|42242|42264.5|42244.5|42259.5|42239.5|7
1726142860000|2024-09-12 12:07:40|42264|42244|42264|42244|42264.5|42244.5|42264|42244|6
1726142870000|2024-09-12 12:07:50|42262|42242|42260.4|42240.4|42264.5|42244.5|42260.4|42240.4|9
1726142880000|2024-09-12 12:08:00|42259.9|42239.9|42259.5|42239.5|42259.9|42239.9|42259.5|42239.5|0
1726142890000|2024-09-12 12:08:10|42261.5|42241.5|42257.4|42237.4|42261.5|42241.5|42257.4|42237.4|21
1726142900000|2024-09-12 12:08:20|42254.9|42234.9|42254.5|42234.5|42257.4|42237.4|42254.5|42234.5|11
1726142910000|2024-09-12 12:08:30|42252.4|42232.4|42249.5|42229.5|42252.4|42232.4|42249.5|42229.5|3
1726142920000|2024-09-12 12:08:40|42247.4|42227.4|42247|42227|42247.4|42227.4|42247|42227|7
1726142930000|2024-09-12 12:08:50|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|0
1726142940000|2024-09-12 12:09:00|42247|42227|42246.5|42226.5|42247|42227|42244.5|42224.5|12
1726142950000|2024-09-12 12:09:10|42244.5|42224.5|42246.5|42226.5|42246.5|42226.5|42244.5|42224.5|8
1726142960000|2024-09-12 12:09:20|42247|42227|42247.4|42227.4|42247.4|42227.4|42247|42227|11
1726142970000|2024-09-12 12:09:30|||||||||4
1726142980000|2024-09-12 12:09:40|42245.4|42225.4|42244.9|42224.9|42245.4|42225.4|42244.9|42224.9|5
1726142990000|2024-09-12 12:09:50|42239.9|42219.9|42235.4|42215.4|42239.9|42219.9|42232.9|42212.9|23
1726143000000|2024-09-12 12:10:00|42237.9|42217.9|42233.3|42213.3|42237.9|42217.9|42233.3|42213.3|35
1726143010000|2024-09-12 12:10:10|42235.4|42215.4|42232.4|42212.4|42235.4|42215.4|42232.4|42212.4|23
1726143020000|2024-09-12 12:10:20|42229.9|42209.9|42213.3|42193.3|42229.9|42209.9|42213.3|42193.3|50
1726143030000|2024-09-12 12:10:30|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|14
1726143040000|2024-09-12 12:10:40|42214.9|42194.9|42215.4|42195.4|42217.4|42197.4|42213.3|42193.3|18
1726143050000|2024-09-12 12:10:50|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|2
1726143060000|2024-09-12 12:11:00|42217.9|42197.9|42217.9|42197.9|42217.9|42197.9|42215.4|42195.4|13
1726143070000|2024-09-12 12:11:10|42215.8|42195.8|42224.9|42204.9|42224.9|42204.9|42215.4|42195.4|13
1726143080000|2024-09-12 12:11:20|42227.4|42207.4|42224.9|42204.9|42229.5|42209.5|42224.9|42204.9|6
1726143090000|2024-09-12 12:11:30|42222.9|42202.9|42224.9|42204.9|42224.9|42204.9|42222.9|42202.9|25
1726143100000|2024-09-12 12:11:40|42227|42207|42227.9|42207.9|42227.9|42207.9|42224.9|42204.9|6
1726143110000|2024-09-12 12:11:50|42228.3|42208.3|42244.9|42224.9|42244.9|42224.9|42228.3|42208.3|8
1726143120000|2024-09-12 12:12:00|||||||||3
1726143130000|2024-09-12 12:12:10|42242.9|42222.9|42247.4|42227.4|42247.4|42227.4|42242.9|42222.9|12
1726143140000|2024-09-12 12:12:20|42247|42227|42252.9|42232.9|42252.9|42232.9|42244.9|42224.9|9
1726143150000|2024-09-12 12:12:30|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|4
1726143160000|2024-09-12 12:12:40|||||||||5
1726143170000|2024-09-12 12:12:50|42255.8|42235.8|42255.4|42235.4|42255.8|42235.8|42255.4|42235.4|1
1726143180000|2024-09-12 12:13:00|42244.2|42224.2|42242.9|42222.9|42244.2|42224.2|42240.4|42220.4|12
1726143190000|2024-09-12 12:13:10|||||||||15
1726143220000|2024-09-12 12:13:40|42242.4|42222.4|42242.4|42222.4|42242.9|42222.9|42242.4|42222.4|17
1726143230000|2024-09-12 12:13:50|42242.9|42222.9|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|2
1726143240000|2024-09-12 12:14:00|42240.8|42220.8|42240.4|42220.4|42242.9|42222.9|42240.4|42220.4|12
1726143250000|2024-09-12 12:14:10|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|42242.9|42222.9|17
1726143260000|2024-09-12 12:14:20|42232.9|42212.9|42223.3|42203.3|42232.9|42212.9|42223.3|42203.3|7
1726143270000|2024-09-12 12:14:30|42225.4|42205.4|42225.8|42205.8|42228.3|42208.3|42225.4|42205.4|3
1726143280000|2024-09-12 12:14:40|42228.3|42208.3|42228.3|42208.3|42230.4|42210.4|42225.8|42205.8|5
1726143290000|2024-09-12 12:14:50|42230.4|42210.4|42237.4|42217.4|42237.4|42217.4|42230.4|42210.4|4
1726143300000|2024-09-12 12:15:00|42235.4|42215.4|42232.9|42212.9|42237.9|42217.9|42225.8|42205.8|17
1726143310000|2024-09-12 12:15:10|42230.8|42210.8|42232.9|42212.9|42237.4|42217.4|42230.8|42210.8|18
1726143320000|2024-09-12 12:15:20|||||||||3
1726143330000|2024-09-12 12:15:30|42233.3|42213.3|42227.9|42207.9|42233.3|42213.3|42225.8|42205.8|25
1726143340000|2024-09-12 12:15:40|42230.4|42210.4|42215.4|42195.4|42230.4|42210.4|42215.4|42195.4|24
1726143350000|2024-09-12 12:15:50|42216.3|42196.3|42225.4|42205.4|42225.4|42205.4|42216.3|42196.3|9
1726143360000|2024-09-12 12:16:00|42227.9|42207.9|42223.3|42203.3|42232.9|42212.9|42223.3|42203.3|13
1726143370000|2024-09-12 12:16:10|42222.9|42202.9|42207.9|42187.9|42222.9|42202.9|42207.9|42187.9|75
1726143380000|2024-09-12 12:16:20|42207.4|42187.4|42224|42204|42224|42204|42207.4|42187.4|15
1726143390000|2024-09-12 12:16:30|42224.5|42204.5|42234.5|42214.5|42234.5|42214.5|42224.5|42204.5|14
1726143400000|2024-09-12 12:16:40|42234.9|42214.9|42234.5|42214.5|42234.9|42214.9|42234.5|42214.5|9
1726143410000|2024-09-12 12:16:50|42232.4|42212.4|42239.5|42219.5|42239.5|42219.5|42229.5|42209.5|18
1726143420000|2024-09-12 12:17:00|42242|42222|42239.5|42219.5|42244.5|42224.5|42239.5|42219.5|17
1726143430000|2024-09-12 12:17:10|42237.4|42217.4|42238.6|42218.6|42238.6|42218.6|42236.5|42216.5|14
1726143440000|2024-09-12 12:17:20|42236.5|42216.5|42229.9|42209.9|42236.5|42216.5|42229.5|42209.5|9
1726143450000|2024-09-12 12:17:30|42227.9|42207.9|42230.4|42210.4|42232|42212|42227.9|42207.9|7
1726143460000|2024-09-12 12:17:40|42232.4|42212.4|42232.5|42212.5|42232.5|42212.5|42232.4|42212.4|2
1726143470000|2024-09-12 12:17:50|42232|42212|42232|42212|42232|42212|42232|42212|1
1726143480000|2024-09-12 12:18:00|42232.5|42212.5|42236.6|42216.6|42236.6|42216.6|42232.5|42212.5|7
1726143490000|2024-09-12 12:18:10|42234.5|42214.5|42232|42212|42234.5|42214.5|42232|42212|3
1726143500000|2024-09-12 12:18:20|42230|42210|42219.5|42199.5|42230|42210|42219.5|42199.5|5
1726143510000|2024-09-12 12:18:30|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42211.6|42191.6|3
1726143520000|2024-09-12 12:18:40|42212.5|42192.5|42209.5|42189.5|42212.5|42192.5|42209.5|42189.5|2
1726143530000|2024-09-12 12:18:50|42208.6|42188.6|42204.5|42184.5|42208.6|42188.6|42204.5|42184.5|5
1726143540000|2024-09-12 12:19:00|42206.6|42186.6|42209.5|42189.5|42209.5|42189.5|42204.5|42184.5|3
1726143550000|2024-09-12 12:19:10|42211.6|42191.6|42212.5|42192.5|42214.5|42194.5|42211.6|42191.6|2
1726143560000|2024-09-12 12:19:20|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42212.5|42192.5|2
1726143570000|2024-09-12 12:19:30|42212.5|42192.5|42211.6|42191.6|42212.5|42192.5|42211.6|42191.6|3
1726143580000|2024-09-12 12:19:40|42211.1|42191.1|42209.5|42189.5|42211.6|42191.6|42209.5|42189.5|4
1726143590000|2024-09-12 12:19:50|42207|42187|42211.6|42191.6|42211.6|42191.6|42207|42187|6
1726143600000|2024-09-12 12:20:00|42212|42192|42227|42207|42227|42207|42212|42192|11
1726143610000|2024-09-12 12:20:10|42231.6|42211.6|42234.5|42214.5|42234.5|42214.5|42231.6|42211.6|7
1726143620000|2024-09-12 12:20:20|42235|42215|42241.6|42221.6|42241.6|42221.6|42235|42215|3
1726143630000|2024-09-12 12:20:30|42242|42222|42240|42220|42242|42222|42240|42220|6
1726143640000|2024-09-12 12:20:40|42242|42222|42249.5|42229.5|42249.5|42229.5|42242|42222|23
1726143660000|2024-09-12 12:21:00|42249.1|42229.1|42247.5|42227.5|42249.5|42229.5|42245.4|42225.4|6
1726143670000|2024-09-12 12:21:10|42249.5|42229.5|42252.5|42232.5|42252.5|42232.5|42247.5|42227.5|9
1726143680000|2024-09-12 12:21:20|42250.4|42230.4|42252.5|42232.5|42252.5|42232.5|42250|42230|1
1726143690000|2024-09-12 12:21:30|42250|42230|42252.5|42232.5|42252.5|42232.5|42250|42230|4
1726143700000|2024-09-12 12:21:40|42254.5|42234.5|42244.5|42224.5|42254.5|42234.5|42244.5|42224.5|19
1726143710000|2024-09-12 12:21:50|42242.5|42222.5|42233.4|42213.4|42244.5|42224.5|42233.4|42213.4|8
1726143720000|2024-09-12 12:22:00|42231.3|42211.3|42232.5|42212.5|42232.9|42212.9|42227.9|42207.9|9
1726143730000|2024-09-12 12:22:10|42232.9|42212.9|42237.5|42217.5|42237.5|42217.5|42232.9|42212.9|1
1726143740000|2024-09-12 12:22:20|42239.5|42219.5|42240.4|42220.4|42240.4|42220.4|42239.5|42219.5|2
1726143750000|2024-09-12 12:22:30|42240|42220|42239.5|42219.5|42240.4|42220.4|42239.5|42219.5|0
1726143760000|2024-09-12 12:22:40|42237.5|42217.5|42237.9|42217.9|42240.4|42220.4|42237.5|42217.5|3
1726143770000|2024-09-12 12:22:50|42240|42220|42240.4|42220.4|42240.4|42220.4|42239.5|42219.5|0
1726143780000|2024-09-12 12:23:00|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42232.5|42212.5|3
1726143790000|2024-09-12 12:23:10|42237.5|42217.5|42232.5|42212.5|42237.5|42217.5|42232.5|42212.5|7
1726143810000|2024-09-12 12:23:30|42230.4|42210.4|42232.9|42212.9|42232.9|42212.9|42230.4|42210.4|7
1726143820000|2024-09-12 12:23:40|42233.4|42213.4|42235.4|42215.4|42235.4|42215.4|42233.4|42213.4|3
1726143830000|2024-09-12 12:23:50|42235.9|42215.9|42240.4|42220.4|42240.4|42220.4|42235.9|42215.9|5
1726143840000|2024-09-12 12:24:00|42242.5|42222.5|42238.4|42218.4|42242.5|42222.5|42238.4|42218.4|6
1726143850000|2024-09-12 12:24:10|42240.4|42220.4|42234.5|42214.5|42240.4|42220.4|42234.5|42214.5|8
1726143860000|2024-09-12 12:24:20|42231.6|42211.6|42232.5|42212.5|42232.5|42212.5|42229.5|42209.5|18
1726143870000|2024-09-12 12:24:30|42234.5|42214.5|42237.5|42217.5|42237.5|42217.5|42234.5|42214.5|3
1726143880000|2024-09-12 12:24:40|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42233.4|42213.4|10
1726143890000|2024-09-12 12:24:50|42237.5|42217.5|42239.5|42219.5|42239.5|42219.5|42237.5|42217.5|4
1726143900000|2024-09-12 12:25:00|42237.5|42217.5|42239.5|42219.5|42239.5|42219.5|42237.5|42217.5|5
1726143910000|2024-09-12 12:25:10|42242|42222|42240|42220|42242.5|42222.5|42240|42220|13
1726143920000|2024-09-12 12:25:20|42242|42222|42230|42210|42242.5|42222.5|42230|42210|6
1726143930000|2024-09-12 12:25:30|||||||||4
1726143940000|2024-09-12 12:25:40|42227.5|42207.5|42220|42200|42229.5|42209.5|42215.4|42195.4|18
1726143950000|2024-09-12 12:25:50|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|42222.5|42202.5|5
1726143960000|2024-09-12 12:26:00|42224.5|42204.5|42227|42207|42227|42207|42224.5|42204.5|9
1726143970000|2024-09-12 12:26:10|42225|42205|42229.5|42209.5|42229.5|42209.5|42225|42205|14
1726143980000|2024-09-12 12:26:20|42230|42210|42235|42215|42235|42215|42230|42210|8
1726143990000|2024-09-12 12:26:30|42234.5|42214.5|42239.5|42219.5|42239.5|42219.5|42234.5|42214.5|5
1726144000000|2024-09-12 12:26:40|42240.4|42220.4|42242.5|42222.5|42242.5|42222.5|42240.4|42220.4|20
1726144010000|2024-09-12 12:26:50|42244.5|42224.5|42245.4|42225.4|42247.5|42227.5|42242.9|42222.9|11
1726144020000|2024-09-12 12:27:00|42247.5|42227.5|42254.5|42234.5|42254.5|42234.5|42247.5|42227.5|5
1726144030000|2024-09-12 12:27:10|42255|42235|42255|42235|42257|42237|42252.5|42232.5|10
1726144040000|2024-09-12 12:27:20|42254.5|42234.5|42253.4|42233.4|42254.5|42234.5|42252.5|42232.5|3
1726144050000|2024-09-12 12:27:30|42252.9|42232.9|42253.4|42233.4|42253.4|42233.4|42252.9|42232.9|7
1726144060000|2024-09-12 12:27:40|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|42252.9|42232.9|0
1726144070000|2024-09-12 12:27:50|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|1
1726144080000|2024-09-12 12:28:00|42252.9|42232.9|42252.5|42232.5|42252.9|42232.9|42252.5|42232.5|7
1726144090000|2024-09-12 12:28:10|||||||||4
1726144100000|2024-09-12 12:28:20|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|9
1726144110000|2024-09-12 12:28:30|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|42250.4|42230.4|1
1726144120000|2024-09-12 12:28:40|||||||||2
1726144130000|2024-09-12 12:28:50|42248.4|42228.4|42247.9|42227.9|42248.4|42228.4|42247.9|42227.9|4
1726144140000|2024-09-12 12:29:00|42245.9|42225.9|42245|42225|42250|42230|42245|42225|8
1726144150000|2024-09-12 12:29:10|||||||||1
1726144160000|2024-09-12 12:29:20|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|1
1726144180000|2024-09-12 12:29:40|||||||||4
1726144200000|2024-09-12 12:30:00|42242.9|42222.9|42192.5|42172.5|42246.3|42226.3|42187.9|42167.9|60
1726144210000|2024-09-12 12:30:10|42195|42175|42193.4|42173.4|42200|42180|42191.3|42171.3|25
1726144220000|2024-09-12 12:30:20|42190.9|42170.9|42180.4|42160.4|42190.9|42170.9|42167.9|42147.9|56
1726144230000|2024-09-12 12:30:30|42177.9|42157.9|42160.4|42140.4|42180.4|42160.4|42160.4|42140.4|37
1726144240000|2024-09-12 12:30:40|42157.9|42137.9|42150.4|42130.4|42157.9|42137.9|42147.9|42127.9|32
1726144250000|2024-09-12 12:30:50|42147.9|42127.9|42160.4|42140.4|42160.4|42140.4|42147.9|42127.9|36
1726144260000|2024-09-12 12:31:00|42162.5|42142.5|42165.4|42145.4|42170.4|42150.4|42162.5|42142.5|15
1726144270000|2024-09-12 12:31:10|42167.5|42147.5|42170.4|42150.4|42175|42155|42167.5|42147.5|36
1726144280000|2024-09-12 12:31:20|42170.9|42150.9|42179.5|42159.5|42179.5|42159.5|42170.9|42150.9|7
1726144290000|2024-09-12 12:31:30|42180|42160|42190|42170|42190|42170|42180|42160|9
1726144300000|2024-09-12 12:31:40|42187.9|42167.9|42187.9|42167.9|42190|42170|42185|42165|4
1726144310000|2024-09-12 12:31:50|42190|42170|42185.4|42165.4|42190.9|42170.9|42182.9|42162.9|8
1726144320000|2024-09-12 12:32:00|42187.9|42167.9|42182.9|42162.9|42187.9|42167.9|42170.9|42150.9|15
1726144330000|2024-09-12 12:32:10|42180.4|42160.4|42185.4|42165.4|42185.4|42165.4|42175.9|42155.9|13
1726144340000|2024-09-12 12:32:20|42187.5|42167.5|42192.9|42172.9|42192.9|42172.9|42185.4|42165.4|20
1726144350000|2024-09-12 12:32:30|42195|42175|42209.5|42189.5|42209.5|42189.5|42195|42175|22
1726144360000|2024-09-12 12:32:40|42211.6|42191.6|42197|42177|42214.5|42194.5|42192|42172|38
1726144370000|2024-09-12 12:32:50|42199.5|42179.5|42213.6|42193.6|42213.6|42193.6|42199.5|42179.5|23
1726144380000|2024-09-12 12:33:00|42215.7|42195.7|42220.7|42200.7|42223.6|42203.6|42215.7|42195.7|23
1726144390000|2024-09-12 12:33:10|42218.2|42198.2|42198.6|42178.6|42218.2|42198.2|42198.6|42178.6|24
1726144400000|2024-09-12 12:33:20|42200.7|42180.7|42208.6|42188.6|42208.6|42188.6|42200.7|42180.7|10
1726144410000|2024-09-12 12:33:30|42208.2|42188.2|42206.1|42186.1|42208.6|42188.6|42204.1|42184.1|16
1726144420000|2024-09-12 12:33:40|42204.1|42184.1|42208.6|42188.6|42208.6|42188.6|42203.6|42183.6|12
1726144430000|2024-09-12 12:33:50|42210.7|42190.7|42213.6|42193.6|42213.6|42193.6|42208.6|42188.6|9
1726144440000|2024-09-12 12:34:00|42214.1|42194.1|42216.1|42196.1|42216.1|42196.1|42213.6|42193.6|14
1726144450000|2024-09-12 12:34:10|42218.2|42198.2|42231.6|42211.6|42231.6|42211.6|42216.1|42196.1|17
1726144460000|2024-09-12 12:34:20|42228.6|42208.6|42234.5|42214.5|42234.5|42214.5|42228.6|42208.6|13
1726144470000|2024-09-12 12:34:30|42232.5|42212.5|42231.6|42211.6|42232.5|42212.5|42229.5|42209.5|7
1726144480000|2024-09-12 12:34:40|42229.5|42209.5|42225.7|42205.7|42233.6|42213.6|42225.7|42205.7|20
1726144490000|2024-09-12 12:34:50|42226.1|42206.1|42226.1|42206.1|42231.1|42211.1|42224.1|42204.1|14
1726144500000|2024-09-12 12:35:00|42225.7|42205.7|42217|42197|42228.6|42208.6|42206.6|42186.6|25
1726144510000|2024-09-12 12:35:10|42219.1|42199.1|42219.1|42199.1|42221.1|42201.1|42219.1|42199.1|0
1726144520000|2024-09-12 12:35:20|42218.6|42198.6|42213.7|42193.7|42218.7|42198.7|42213.7|42193.7|7
1726144530000|2024-09-12 12:35:30|42211.6|42191.6|42211.6|42191.6|42214.1|42194.1|42209.6|42189.6|7
1726144540000|2024-09-12 12:35:40|42209.6|42189.6|42216.2|42196.2|42216.2|42196.2|42203.7|42183.7|9
1726144550000|2024-09-12 12:35:50|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42214.6|42194.6|9
1726144560000|2024-09-12 12:36:00|42221.6|42201.6|42219.6|42199.6|42223.7|42203.7|42218.7|42198.7|7
1726144570000|2024-09-12 12:36:10|42219.1|42199.1|42211.6|42191.6|42219.1|42199.1|42211.2|42191.2|17
1726144580000|2024-09-12 12:36:20|42216.6|42196.6|42218.7|42198.7|42218.7|42198.7|42213.7|42193.7|22
1726144590000|2024-09-12 12:36:30|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42216.6|42196.6|11
1726144600000|2024-09-12 12:36:40|42221.2|42201.2|42219.6|42199.6|42223.7|42203.7|42219.1|42199.1|7
1726144610000|2024-09-12 12:36:50|42217.1|42197.1|42223.7|42203.7|42223.7|42203.7|42217.1|42197.1|8
1726144620000|2024-09-12 12:37:00|42224.1|42204.1|42229.6|42209.6|42229.6|42209.6|42223.7|42203.7|3
1726144630000|2024-09-12 12:37:10|42227.1|42207.1|42226.2|42206.2|42227.1|42207.1|42226.2|42206.2|7
1726144640000|2024-09-12 12:37:20|42224.1|42204.1|42221.6|42201.6|42224.1|42204.1|42221.6|42201.6|3
1726144650000|2024-09-12 12:37:30|42222.1|42202.1|42207.5|42187.5|42222.1|42202.1|42207.5|42187.5|4
1726144660000|2024-09-12 12:37:40|42205|42185|42194.6|42174.6|42205|42185|42194.6|42174.6|12
1726144670000|2024-09-12 12:37:50|42192.1|42172.1|42197.5|42177.5|42199.6|42179.6|42191.6|42171.6|5
1726144680000|2024-09-12 12:38:00|42197.1|42177.1|42199.6|42179.6|42201.6|42181.6|42197.1|42177.1|2
1726144690000|2024-09-12 12:38:10|42197.5|42177.5|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|4
1726144700000|2024-09-12 12:38:20|42192.1|42172.1|42192.1|42172.1|42192.5|42172.5|42189.6|42169.6|8
1726144710000|2024-09-12 12:38:30|42192.5|42172.5|42202.1|42182.1|42202.1|42182.1|42192.5|42172.5|0
1726144720000|2024-09-12 12:38:40|42202.5|42182.5|42199.6|42179.6|42204.6|42184.6|42199.6|42179.6|3
1726144730000|2024-09-12 12:38:50|42197.5|42177.5|42202.5|42182.5|42204.6|42184.6|42197.5|42177.5|4
1726144740000|2024-09-12 12:39:00|42202.1|42182.1|42199.6|42179.6|42202.1|42182.1|42197.1|42177.1|1
1726144750000|2024-09-12 12:39:10|42202.1|42182.1|42197.1|42177.1|42202.1|42182.1|42197.1|42177.1|8
1726144760000|2024-09-12 12:39:20|42196.6|42176.6|42202.1|42182.1|42202.1|42182.1|42196.6|42176.6|1
1726144770000|2024-09-12 12:39:30|42204.6|42184.6|42214.6|42194.6|42214.6|42194.6|42204.6|42184.6|7
1726144780000|2024-09-12 12:39:40|42211.6|42191.6|42209.6|42189.6|42211.6|42191.6|42207.1|42187.1|7
1726144790000|2024-09-12 12:39:50|42211.6|42191.6|42212.1|42192.1|42214.1|42194.1|42211.6|42191.6|8
1726144800000|2024-09-12 12:40:00|42211.6|42191.6|42201.6|42181.6|42211.6|42191.6|42201.6|42181.6|4
1726144810000|2024-09-12 12:40:10|42203.7|42183.7|42207.1|42187.1|42207.1|42187.1|42203.7|42183.7|5
1726144820000|2024-09-12 12:40:20|42209.6|42189.6|42214.6|42194.6|42214.6|42194.6|42209.1|42189.1|7
1726144830000|2024-09-12 12:40:30|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42214.6|42194.6|4
1726144840000|2024-09-12 12:40:40|42219.6|42199.6|42217.5|42197.5|42219.6|42199.6|42215|42195|9
1726144850000|2024-09-12 12:40:50|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42214.6|42194.6|10
1726144860000|2024-09-12 12:41:00|42224.6|42204.6|42228.7|42208.7|42228.7|42208.7|42223.7|42203.7|6
1726144870000|2024-09-12 12:41:10|42229.1|42209.1|42228.7|42208.7|42231.2|42211.2|42228.7|42208.7|5
1726144880000|2024-09-12 12:41:20|42226.6|42206.6|42221.6|42201.6|42226.6|42206.6|42219.6|42199.6|6
1726144890000|2024-09-12 12:41:30|42219.6|42199.6|42222.1|42202.1|42224.1|42204.1|42219.1|42199.1|10
1726144900000|2024-09-12 12:41:40|42220|42200|42220|42200|42220|42200|42220|42200|7
1726144910000|2024-09-12 12:41:50|42222.1|42202.1|42219.6|42199.6|42224.6|42204.6|42219.6|42199.6|7
1726144920000|2024-09-12 12:42:00|42221.6|42201.6|42224.6|42204.6|42227.5|42207.5|42221.6|42201.6|4
1726144930000|2024-09-12 12:42:10|42226.6|42206.6|42224.6|42204.6|42229.6|42209.6|42224.6|42204.6|5
1726144940000|2024-09-12 12:42:20|||||||||5
1726144950000|2024-09-12 12:42:30|42219.6|42199.6|42219.1|42199.1|42219.6|42199.6|42214.6|42194.6|9
1726144960000|2024-09-12 12:42:40|42217.1|42197.1|42219.1|42199.1|42219.1|42199.1|42214.6|42194.6|4
1726144970000|2024-09-12 12:42:50|42217.5|42197.5|42216.6|42196.6|42219.6|42199.6|42216.6|42196.6|5
1726144980000|2024-09-12 12:43:00|42217.5|42197.5|42214.6|42194.6|42217.5|42197.5|42214.6|42194.6|2
1726144990000|2024-09-12 12:43:10|42217.1|42197.1|42214.6|42194.6|42217.1|42197.1|42214.6|42194.6|1
1726145000000|2024-09-12 12:43:20|42216.6|42196.6|42214.6|42194.6|42216.6|42196.6|42214.6|42194.6|3
1726145010000|2024-09-12 12:43:30|42212.1|42192.1|42209.6|42189.6|42212.1|42192.1|42209.1|42189.1|34
1726145020000|2024-09-12 12:43:40|42206.6|42186.6|42201.6|42181.6|42206.6|42186.6|42201.6|42181.6|15
1726145030000|2024-09-12 12:43:50|42204.6|42184.6|42204.6|42184.6|42205.5|42185.5|42204.6|42184.6|8
1726145040000|2024-09-12 12:44:00|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42204.6|42184.6|4
1726145050000|2024-09-12 12:44:10|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42199.6|42179.6|7
1726145060000|2024-09-12 12:44:20|42202.1|42182.1|42204.6|42184.6|42204.6|42184.6|42201.6|42181.6|8
1726145070000|2024-09-12 12:44:30|42207.1|42187.1|42201.2|42181.2|42209.6|42189.6|42197.8|42177.8|57
1726145080000|2024-09-12 12:44:40|42204.1|42184.1|42206.6|42186.6|42206.6|42186.6|42204.1|42184.1|3
1726145090000|2024-09-12 12:44:50|42204.6|42184.6|42208.7|42188.7|42209.1|42189.1|42204.6|42184.6|6
1726145100000|2024-09-12 12:45:00|42209.6|42189.6|42209.6|42189.6|42214.6|42194.6|42209.1|42189.1|7
1726145110000|2024-09-12 12:45:10|42211.6|42191.6|42214.6|42194.6|42214.6|42194.6|42209.6|42189.6|3
1726145120000|2024-09-12 12:45:20|42214.1|42194.1|42221.2|42201.2|42221.2|42201.2|42211.6|42191.6|7
1726145130000|2024-09-12 12:45:30|42223.2|42203.2|42221.2|42201.2|42224.6|42204.6|42221.2|42201.2|72
1726145140000|2024-09-12 12:45:40|42214.6|42194.6|42216.6|42196.6|42216.6|42196.6|42214.6|42194.6|2
1726145150000|2024-09-12 12:45:50|42214.6|42194.6|42216.6|42196.6|42219.6|42199.6|42214.6|42194.6|22
1726145160000|2024-09-12 12:46:00|42219.1|42199.1|42224.1|42204.1|42224.1|42204.1|42216.6|42196.6|5
1726145170000|2024-09-12 12:46:10|42222.1|42202.1|42219.1|42199.1|42222.1|42202.1|42218.7|42198.7|2
1726145180000|2024-09-12 12:46:20|42219.6|42199.6|42219.6|42199.6|42222.5|42202.5|42219.1|42199.1|4
1726145190000|2024-09-12 12:46:30|42219.1|42199.1|42221.6|42201.6|42221.6|42201.6|42217.1|42197.1|14
1726145200000|2024-09-12 12:46:40|42219.1|42199.1|42222.1|42202.1|42222.1|42202.1|42219.1|42199.1|0
1726145210000|2024-09-12 12:46:50|42221.6|42201.6|42219.6|42199.6|42222.1|42202.1|42219.6|42199.6|5
1726145220000|2024-09-12 12:47:00|42221.6|42201.6|42214.6|42194.6|42224.6|42204.6|42214.6|42194.6|16
1726145230000|2024-09-12 12:47:10|42212.5|42192.5|42204.6|42184.6|42214.6|42194.6|42204.6|42184.6|19
1726145240000|2024-09-12 12:47:20|42205|42185|42214.1|42194.1|42214.6|42194.6|42205|42185|5
1726145250000|2024-09-12 12:47:30|42211.6|42191.6|42209.6|42189.6|42211.6|42191.6|42208.7|42188.7|1
1726145260000|2024-09-12 12:47:40|42209.1|42189.1|42206.6|42186.6|42209.6|42189.6|42206.6|42186.6|5
1726145270000|2024-09-12 12:47:50|42207.1|42187.1|42214.6|42194.6|42215.5|42195.5|42207.1|42187.1|4
1726145280000|2024-09-12 12:48:00|42217.1|42197.1|42217.1|42197.1|42217.5|42197.5|42217.1|42197.1|1
1726145290000|2024-09-12 12:48:10|42217.5|42197.5|42224.6|42204.6|42224.6|42204.6|42217.5|42197.5|8
1726145300000|2024-09-12 12:48:20|42224.1|42204.1|42226.6|42206.6|42226.6|42206.6|42221.6|42201.6|7
1726145310000|2024-09-12 12:48:30|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.1|42204.1|1
1726145320000|2024-09-12 12:48:40|42226.6|42206.6|42234.6|42214.6|42234.6|42214.6|42226.6|42206.6|14
1726145330000|2024-09-12 12:48:50|42232.5|42212.5|42224.6|42204.6|42232.5|42212.5|42224.6|42204.6|5
1726145340000|2024-09-12 12:49:00|42220.5|42200.5|42220|42200|42220.5|42200.5|42219.6|42199.6|3
1726145350000|2024-09-12 12:49:10|42215|42195|42214.6|42194.6|42217.5|42197.5|42214.1|42194.1|2
1726145360000|2024-09-12 12:49:20|42216.6|42196.6|42222.5|42202.5|42222.5|42202.5|42214.6|42194.6|116
1726145370000|2024-09-12 12:49:30|42222.1|42202.1|42222.5|42202.5|42222.5|42202.5|42220|42200|1
1726145380000|2024-09-12 12:49:40|42224.6|42204.6|42232.5|42212.5|42232.5|42212.5|42224.6|42204.6|16
1726145390000|2024-09-12 12:49:50|42234.6|42214.6|42236.6|42216.6|42241.6|42221.6|42234.6|42214.6|31
1726145400000|2024-09-12 12:50:00|42239.1|42219.1|42236.6|42216.6|42239.1|42219.1|42234.1|42214.1|24
1726145410000|2024-09-12 12:50:10|42239.1|42219.1|42229.1|42209.1|42239.1|42219.1|42229.1|42209.1|9
1726145420000|2024-09-12 12:50:20|42224.6|42204.6|42216.6|42196.6|42224.6|42204.6|42214.6|42194.6|11
1726145430000|2024-09-12 12:50:30|42219.1|42199.1|42221.6|42201.6|42221.6|42201.6|42217.1|42197.1|1
1726145440000|2024-09-12 12:50:40|42219.1|42199.1|42221.6|42201.6|42221.6|42201.6|42216.6|42196.6|12
1726145450000|2024-09-12 12:50:50|42222.1|42202.1|42208.7|42188.7|42222.1|42202.1|42208.7|42188.7|11
1726145460000|2024-09-12 12:51:00|42206.2|42186.2|42199.6|42179.6|42206.2|42186.2|42194.6|42174.6|11
1726145470000|2024-09-12 12:51:10|42201.6|42181.6|42204.6|42184.6|42204.6|42184.6|42201.6|42181.6|4
1726145480000|2024-09-12 12:51:20|42202.5|42182.5|42199.1|42179.1|42202.5|42182.5|42199.1|42179.1|3
1726145490000|2024-09-12 12:51:30|42199.6|42179.6|42202.1|42182.1|42202.1|42182.1|42199.6|42179.6|4
1726145500000|2024-09-12 12:51:40|42204.1|42184.1|42206.6|42186.6|42206.6|42186.6|42202.1|42182.1|3
1726145510000|2024-09-12 12:51:50|42204.6|42184.6|42199.6|42179.6|42206.6|42186.6|42199.6|42179.6|309
1726145520000|2024-09-12 12:52:00|42199.1|42179.1|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|16
1726145530000|2024-09-12 12:52:10|42192.5|42172.5|42194.6|42174.6|42196.6|42176.6|42192.5|42172.5|5
1726145540000|2024-09-12 12:52:20|42197.1|42177.1|42194.6|42174.6|42197.1|42177.1|42194.6|42174.6|20
1726145550000|2024-09-12 12:52:30|42195|42175|42195|42175|42195|42175|42195|42175|14
1726145560000|2024-09-12 12:52:40|42195.5|42175.5|42192.5|42172.5|42197.5|42177.5|42192.5|42172.5|3
1726145570000|2024-09-12 12:52:50|42190|42170|42182.5|42162.5|42190|42170|42180.5|42160.5|23
1726145580000|2024-09-12 12:53:00|42180|42160|42185.1|42165.1|42185.1|42165.1|42180|42160|1
1726145590000|2024-09-12 12:53:10|42182.6|42162.6|42180.5|42160.5|42182.6|42162.6|42180.5|42160.5|2
1726145600000|2024-09-12 12:53:20|42180.1|42160.1|42179.6|42159.6|42180.5|42160.5|42179.6|42159.6|9
1726145610000|2024-09-12 12:53:30|42180.1|42160.1|42184.6|42164.6|42184.6|42164.6|42180.1|42160.1|8
1726145620000|2024-09-12 12:53:40|42185.1|42165.1|42189.6|42169.6|42189.6|42169.6|42184.6|42164.6|3
1726145630000|2024-09-12 12:53:50|42187.6|42167.6|42190.1|42170.1|42192.1|42172.1|42187.6|42167.6|3
1726145640000|2024-09-12 12:54:00|42189.6|42169.6|42196.7|42176.7|42197.6|42177.6|42189.6|42169.6|5
1726145650000|2024-09-12 12:54:10|42199.6|42179.6|42197.1|42177.1|42199.6|42179.6|42196.7|42176.7|1
1726145660000|2024-09-12 12:54:20|42194.6|42174.6|42196.7|42176.7|42196.7|42176.7|42194.6|42174.6|0
1726145670000|2024-09-12 12:54:30|42199.6|42179.6|42194.6|42174.6|42199.6|42179.6|42194.6|42174.6|0
1726145680000|2024-09-12 12:54:40|42194.2|42174.2|42191.7|42171.7|42194.2|42174.2|42191.7|42171.7|1
1726145690000|2024-09-12 12:54:50|42189.6|42169.6|42192.1|42172.1|42192.1|42172.1|42189.6|42169.6|7
1726145700000|2024-09-12 12:55:00|42192.6|42172.6|42194.6|42174.6|42197.1|42177.1|42192.6|42172.6|10
1726145710000|2024-09-12 12:55:10|42196.7|42176.7|42196.7|42176.7|42196.7|42176.7|42194.2|42174.2|0
1726145720000|2024-09-12 12:55:20|42194.6|42174.6|42201.7|42181.7|42201.7|42181.7|42194.6|42174.6|5
1726145730000|2024-09-12 12:55:30|42203.7|42183.7|42206.7|42186.7|42207.1|42187.1|42203.7|42183.7|6
1726145740000|2024-09-12 12:55:40|42204.6|42184.6|42204.6|42184.6|42204.6|42184.6|42204.2|42184.2|8
1726145750000|2024-09-12 12:55:50|42204.2|42184.2|42199.2|42179.2|42204.2|42184.2|42199.2|42179.2|4
1726145760000|2024-09-12 12:56:00|42197.1|42177.1|42194.2|42174.2|42197.1|42177.1|42194.2|42174.2|7
1726145770000|2024-09-12 12:56:10|42192.1|42172.1|42189.2|42169.2|42192.1|42172.1|42189.2|42169.2|2
1726145780000|2024-09-12 12:56:20|42188.7|42168.7|42188.7|42168.7|42188.7|42168.7|42188.7|42168.7|1
1726145790000|2024-09-12 12:56:30|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|42188.7|42168.7|1
1726145800000|2024-09-12 12:56:40|42188.7|42168.7|42169.2|42149.2|42189.2|42169.2|42169.2|42149.2|21
1726145810000|2024-09-12 12:56:50|42171.2|42151.2|42164.6|42144.6|42171.7|42151.7|42164.6|42144.6|4
1726145820000|2024-09-12 12:57:00|42162.6|42142.6|42160.1|42140.1|42164.6|42144.6|42160.1|42140.1|6
1726145830000|2024-09-12 12:57:10|||||||||6
1726145840000|2024-09-12 12:57:20|42162.1|42142.1|42166.7|42146.7|42166.7|42146.7|42162.1|42142.1|7
1726145850000|2024-09-12 12:57:30|42168.7|42148.7|42170.8|42150.8|42170.8|42150.8|42168.7|42148.7|3
1726145860000|2024-09-12 12:57:40|42171.7|42151.7|42176.7|42156.7|42176.7|42156.7|42171.7|42151.7|2
1726145870000|2024-09-12 12:57:50|||||||||1
1726145880000|2024-09-12 12:58:00|42178.7|42158.7|42181.7|42161.7|42181.7|42161.7|42178.7|42158.7|1
1726145890000|2024-09-12 12:58:10|||||||||11
1726145900000|2024-09-12 12:58:20|42179.2|42159.2|42179.6|42159.6|42181.7|42161.7|42177.1|42157.1|2
1726145910000|2024-09-12 12:58:30|42177.1|42157.1|42181.7|42161.7|42181.7|42161.7|42175.1|42155.1|8
1726145920000|2024-09-12 12:58:40|42183.7|42163.7|42176.7|42156.7|42184.2|42164.2|42174.6|42154.6|4
1726145930000|2024-09-12 12:58:50|42174.6|42154.6|42179.6|42159.6|42179.6|42159.6|42174.6|42154.6|3
1726145940000|2024-09-12 12:59:00|42175.5|42155.5|42139.6|42119.6|42175.5|42155.5|42134.6|42114.6|92
1726145950000|2024-09-12 12:59:10|42143.7|42123.7|42139.6|42119.6|42143.7|42123.7|42139.6|42119.6|12
1726145960000|2024-09-12 12:59:20|42139.2|42119.2|42139.6|42119.6|42139.6|42119.6|42135.1|42115.1|16
1726145970000|2024-09-12 12:59:30|42137.6|42117.6|42134.6|42114.6|42139.6|42119.6|42134.6|42114.6|19
1726145980000|2024-09-12 12:59:40|42131.7|42111.7|42134.6|42114.6|42139.6|42119.6|42131.7|42111.7|4
1726145990000|2024-09-12 12:59:50|42136.7|42116.7|42136.7|42116.7|42136.7|42116.7|42131.7|42111.7|10
1726146000000|2024-09-12 13:00:00|42134.6|42114.6|42080.1|42060.1|42136.7|42116.7|42080.1|42060.1|154
1726146010000|2024-09-12 13:00:10|42077.6|42057.6|42087.6|42067.6|42087.6|42067.6|42067.1|42047.1|48
1726146020000|2024-09-12 13:00:20|42090.1|42070.1|42104.6|42084.6|42106.7|42086.7|42089.6|42069.6|16
1726146030000|2024-09-12 13:00:30|42106.7|42086.7|42116.7|42096.7|42121.7|42101.7|42106.7|42086.7|19
1726146040000|2024-09-12 13:00:40|42114.6|42094.6|42119.6|42099.6|42119.6|42099.6|42114.6|42094.6|32
1726146050000|2024-09-12 13:00:50|42117.6|42097.6|42129.6|42109.6|42129.6|42109.6|42114.2|42094.2|87
1726146060000|2024-09-12 13:01:00|42127.6|42107.6|42122.1|42102.1|42127.6|42107.6|42111.7|42091.7|22
1726146070000|2024-09-12 13:01:10|42124.2|42104.2|42120.1|42100.1|42124.6|42104.6|42116.7|42096.7|24
1726146080000|2024-09-12 13:01:20|42122.1|42102.1|42124.6|42104.6|42134.6|42114.6|42119.6|42099.6|34
1726146090000|2024-09-12 13:01:30|42122.6|42102.6|42116.7|42096.7|42127.1|42107.1|42116.7|42096.7|13
1726146100000|2024-09-12 13:01:40|42117.1|42097.1|42117.1|42097.1|42124.2|42104.2|42105.5|42085.5|61
1726146110000|2024-09-12 13:01:50|42117.6|42097.6|42112.6|42092.6|42117.6|42097.6|42109.6|42089.6|20
1726146120000|2024-09-12 13:02:00|42110.5|42090.5|42118.5|42098.5|42123|42103|42110.1|42090.1|22
1726146130000|2024-09-12 13:02:10|42117.6|42097.6|42120.5|42100.5|42120.5|42100.5|42113|42093|20
1726146140000|2024-09-12 13:02:20|42128|42108|42135.5|42115.5|42135.5|42115.5|42128|42108|44
1726146150000|2024-09-12 13:02:30|42135.1|42115.1|42152.6|42132.6|42155.5|42135.5|42130.5|42110.5|35
1726146160000|2024-09-12 13:02:40|42153.5|42133.5|42165.1|42145.1|42165.1|42145.1|42152.6|42132.6|12
1726146170000|2024-09-12 13:02:50|42164.6|42144.6|42160.5|42140.5|42164.6|42144.6|42158|42138|13
1726146180000|2024-09-12 13:03:00|42157.6|42137.6|42155.5|42135.5|42160.5|42140.5|42155.5|42135.5|6
1726146190000|2024-09-12 13:03:10|42153.5|42133.5|42148.5|42128.5|42157.6|42137.6|42148.5|42128.5|9
1726146200000|2024-09-12 13:03:20|42148.9|42128.9|42137.6|42117.6|42148.9|42128.9|42135.5|42115.5|10
1726146210000|2024-09-12 13:03:30|42140.1|42120.1|42140.5|42120.5|42145.1|42125.1|42140.1|42120.1|4
1726146220000|2024-09-12 13:03:40|42142.6|42122.6|42136.4|42116.4|42145.5|42125.5|42136.4|42116.4|7
1726146230000|2024-09-12 13:03:50|42138|42118|42137.6|42117.6|42138|42118|42133|42113|9
1726146240000|2024-09-12 13:04:00|42133.5|42113.5|42145.5|42125.5|42145.5|42125.5|42125.5|42105.5|21
1726146250000|2024-09-12 13:04:10|42146|42126|42133|42113|42147.6|42127.6|42133|42113|9
1726146260000|2024-09-12 13:04:20|42131|42111|42128.5|42108.5|42131|42111|42128.5|42108.5|13
1726146270000|2024-09-12 13:04:30|42126|42106|42126|42106|42128.5|42108.5|42123.5|42103.5|20
1726146280000|2024-09-12 13:04:40|42121.4|42101.4|42121|42101|42125.5|42105.5|42121|42101|9
1726146290000|2024-09-12 13:04:50|42125.5|42105.5|42121.4|42101.4|42128.5|42108.5|42119.4|42099.4|19
1726146300000|2024-09-12 13:05:00|42119.4|42099.4|42110.5|42090.5|42119.4|42099.4|42101.4|42081.4|49
1726146310000|2024-09-12 13:05:10|42111|42091|42115.5|42095.5|42115.5|42095.5|42111|42091|18
1726146320000|2024-09-12 13:05:20|42113.5|42093.5|42111|42091|42115.5|42095.5|42110.5|42090.5|10
1726146330000|2024-09-12 13:05:30|42115.5|42095.5|42108.5|42088.5|42118.5|42098.5|42108.5|42088.5|23
1726146340000|2024-09-12 13:05:40|42106|42086|42096.4|42076.4|42106|42086|42093.9|42073.9|14
1726146350000|2024-09-12 13:05:50|42094.4|42074.4|42093.9|42073.9|42096.4|42076.4|42091.9|42071.9|13
1726146360000|2024-09-12 13:06:00|42091.9|42071.9|42086.9|42066.9|42101|42081|42086.9|42066.9|37
1726146370000|2024-09-12 13:06:10|42082.3|42062.3|42091.9|42071.9|42092.3|42072.3|42082.3|42062.3|14
1726146380000|2024-09-12 13:06:20|42093.9|42073.9|42084.4|42064.4|42094.4|42074.4|42081.9|42061.9|38
1726146390000|2024-09-12 13:06:30|42086.4|42066.4|42089.4|42069.4|42091.4|42071.4|42081.9|42061.9|50
1726146400000|2024-09-12 13:06:40|42091.4|42071.4|42088.9|42068.9|42094.4|42074.4|42084.8|42064.8|15
1726146410000|2024-09-12 13:06:50|42091.4|42071.4|42102.3|42082.3|42106.9|42086.9|42091.4|42071.4|37
1726146420000|2024-09-12 13:07:00|42104.4|42084.4|42104.4|42084.4|42104.8|42084.8|42099.8|42079.8|9
1726146430000|2024-09-12 13:07:10|42102.3|42082.3|42105.3|42085.3|42105.3|42085.3|42101.9|42081.9|0
1726146440000|2024-09-12 13:07:20|42103.2|42083.2|42107.3|42087.3|42107.8|42087.8|42103.2|42083.2|3
1726146450000|2024-09-12 13:07:30|42107.8|42087.8|42106.9|42086.9|42107.8|42087.8|42102.8|42082.8|35
1726146460000|2024-09-12 13:07:40|42107.3|42087.3|42116.9|42096.9|42116.9|42096.9|42107.3|42087.3|7
1726146470000|2024-09-12 13:07:50|42117.3|42097.3|42125.3|42105.3|42127.8|42107.8|42117.3|42097.3|19
1726146480000|2024-09-12 13:08:00|42127.3|42107.3|42120.3|42100.3|42127.3|42107.3|42117.8|42097.8|10
1726146490000|2024-09-12 13:08:10|42122.3|42102.3|42142.8|42122.8|42142.8|42122.8|42122.3|42102.3|34
1726146500000|2024-09-12 13:08:20|42140.3|42120.3|42161.9|42141.9|42161.9|42141.9|42140.3|42120.3|16
1726146510000|2024-09-12 13:08:30|42159.4|42139.4|42169.4|42149.4|42169.4|42149.4|42159.4|42139.4|11
1726146520000|2024-09-12 13:08:40|42171.4|42151.4|42169.4|42149.4|42171.9|42151.9|42167.3|42147.3|13
1726146530000|2024-09-12 13:08:50|42171.4|42151.4|42157.3|42137.3|42171.9|42151.9|42157.3|42137.3|13
1726146540000|2024-09-12 13:09:00|42155.3|42135.3|42151.9|42131.9|42157.3|42137.3|42149.8|42129.8|15
1726146550000|2024-09-12 13:09:10|42152.3|42132.3|42164.4|42144.4|42166.4|42146.4|42152.3|42132.3|12
1726146560000|2024-09-12 13:09:20|42161.9|42141.9|42166.4|42146.4|42171.4|42151.4|42161.9|42141.9|17
1726146570000|2024-09-12 13:09:30|42162.3|42142.3|42159.4|42139.4|42162.3|42142.3|42156.9|42136.9|24
1726146580000|2024-09-12 13:09:40|42158.9|42138.9|42162.4|42142.4|42162.4|42142.4|42156.4|42136.4|11
1726146590000|2024-09-12 13:09:50|42164.4|42144.4|42166.4|42146.4|42166.4|42146.4|42163.9|42143.9|13
1726146600000|2024-09-12 13:10:00|42168.5|42148.5|42156.5|42136.5|42168.5|42148.5|42154.4|42134.4|19
1726146610000|2024-09-12 13:10:10|42157.4|42137.4|42176.5|42156.5|42177.4|42157.4|42154.4|42134.4|26
1726146620000|2024-09-12 13:10:20|42174.4|42154.4|42181.5|42161.5|42181.5|42161.5|42169.4|42149.4|16
1726146630000|2024-09-12 13:10:30|42179.4|42159.4|42186.5|42166.5|42188.5|42168.5|42179.4|42159.4|16
1726146640000|2024-09-12 13:10:40|42186|42166|42184|42164|42188.5|42168.5|42181.5|42161.5|18
1726146650000|2024-09-12 13:10:50|42185.6|42165.6|42181.5|42161.5|42186.5|42166.5|42174.4|42154.4|15
1726146660000|2024-09-12 13:11:00|42179|42159|42181.5|42161.5|42184.4|42164.4|42175.6|42155.6|15
1726146670000|2024-09-12 13:11:10|42183.5|42163.5|42194.4|42174.4|42194.4|42174.4|42183.5|42163.5|16
1726146680000|2024-09-12 13:11:20|42196.5|42176.5|42196.5|42176.5|42201.5|42181.5|42196.5|42176.5|11
1726146690000|2024-09-12 13:11:30|42196|42176|42181.5|42161.5|42196|42176|42181.5|42161.5|13
1726146700000|2024-09-12 13:11:40|42176.5|42156.5|42166.5|42146.5|42176.5|42156.5|42166|42146|10
1726146710000|2024-09-12 13:11:50|42164.4|42144.4|42165.6|42145.6|42168.5|42148.5|42163.5|42143.5|9
1726146720000|2024-09-12 13:12:00|42163.5|42143.5|42168.5|42148.5|42168.5|42148.5|42151.5|42131.5|22
1726146730000|2024-09-12 13:12:10|42170.6|42150.6|42171.5|42151.5|42171.5|42151.5|42168.5|42148.5|11
1726146740000|2024-09-12 13:12:20|42168.5|42148.5|42166.9|42146.9|42168.5|42148.5|42163.5|42143.5|19
1726146750000|2024-09-12 13:12:30|42169|42149|42166|42146|42171|42151|42166|42146|7
1726146760000|2024-09-12 13:12:40|42163.5|42143.5|42170.6|42150.6|42171.5|42151.5|42163.5|42143.5|17
1726146770000|2024-09-12 13:12:50|42171|42151|42166.5|42146.5|42171|42151|42166.5|42146.5|22
1726146780000|2024-09-12 13:13:00|42169|42149|42156.5|42136.5|42171|42151|42156.5|42136.5|77
1726146790000|2024-09-12 13:13:10|42153.5|42133.5|42151.5|42131.5|42154.4|42134.4|42151.5|42131.5|12
1726146800000|2024-09-12 13:13:20|42150.6|42130.6|42146.5|42126.5|42151.5|42131.5|42146.5|42126.5|3
1726146810000|2024-09-12 13:13:30|42144.4|42124.4|42146.5|42126.5|42146.5|42126.5|42141.5|42121.5|5
1726146820000|2024-09-12 13:13:40|42144.4|42124.4|42141.5|42121.5|42146.5|42126.5|42141.5|42121.5|7
1726146830000|2024-09-12 13:13:50|42146.5|42126.5|42156.5|42136.5|42156.5|42136.5|42146.5|42126.5|18
1726146840000|2024-09-12 13:14:00|42151.5|42131.5|42156.5|42136.5|42161.5|42141.5|42151.5|42131.5|13
1726146850000|2024-09-12 13:14:10|42156|42136|42151.9|42131.9|42156.5|42136.5|42151.5|42131.5|15
1726146860000|2024-09-12 13:14:20|42151.5|42131.5|42156.5|42136.5|42156.5|42136.5|42151.5|42131.5|10
1726146870000|2024-09-12 13:14:30|42156.9|42136.9|42146|42126|42156.9|42136.9|42146|42126|14
1726146880000|2024-09-12 13:14:40|42145.6|42125.6|42136.5|42116.5|42145.6|42125.6|42136|42116|4
1726146890000|2024-09-12 13:14:50|42133.5|42113.5|42123.5|42103.5|42133.5|42113.5|42121.9|42101.9|30
1726146900000|2024-09-12 13:15:00|42121.5|42101.5|42100.3|42080.3|42121.5|42101.5|42100.3|42080.3|29
1726146910000|2024-09-12 13:15:10|42099.9|42079.9|42099.4|42079.4|42099.9|42079.9|42092.4|42072.4|17
1726146920000|2024-09-12 13:15:20|42097.4|42077.4|42097.4|42077.4|42102.4|42082.4|42097.4|42077.4|9
1726146930000|2024-09-12 13:15:30|42099.4|42079.4|42107.4|42087.4|42107.4|42087.4|42096.9|42076.9|10
1726146940000|2024-09-12 13:15:40|42105.3|42085.3|42077.8|42057.8|42105.3|42085.3|42077.4|42057.4|27
1726146950000|2024-09-12 13:15:50|42079.9|42059.9|42077.4|42057.4|42082.4|42062.4|42077.4|42057.4|16
1726146960000|2024-09-12 13:16:00|42075.3|42055.3|42072.4|42052.4|42077.4|42057.4|42064.9|42044.9|22
1726146970000|2024-09-12 13:16:10|42070.3|42050.3|42079.4|42059.4|42079.4|42059.4|42067.4|42047.4|17
1726146980000|2024-09-12 13:16:20|42079.9|42059.9|42074.4|42054.4|42082.4|42062.4|42074.4|42054.4|15
1726146990000|2024-09-12 13:16:30|42076.9|42056.9|42070.3|42050.3|42076.9|42056.9|42068.3|42048.3|39
1726147000000|2024-09-12 13:16:40|42072.4|42052.4|42055.3|42035.3|42073.3|42053.3|42053.3|42033.3|22
1726147010000|2024-09-12 13:16:50|42058.3|42038.3|42053.3|42033.3|42062.8|42042.8|42049.2|42029.2|34
1726147020000|2024-09-12 13:17:00|42057.8|42037.8|42057.8|42037.8|42060.3|42040.3|42057.8|42037.8|42
1726147030000|2024-09-12 13:17:10|42055.3|42035.3|42050.8|42030.8|42058.3|42038.3|42050.8|42030.8|42
1726147040000|2024-09-12 13:17:20|42050.3|42030.3|42050.8|42030.8|42050.8|42030.8|42050.3|42030.3|15
1726147050000|2024-09-12 13:17:30|42053.3|42033.3|42053.3|42033.3|42055.3|42035.3|42051.2|42031.2|15
1726147060000|2024-09-12 13:17:40|42050.8|42030.8|42044.2|42024.2|42050.8|42030.8|42044.2|42024.2|11
1726147070000|2024-09-12 13:17:50|42043.7|42023.7|42043.3|42023.3|42046.2|42026.2|42040.8|42020.8|18
1726147080000|2024-09-12 13:18:00|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42033.3|42013.3|38
1726147090000|2024-09-12 13:18:10|42045.3|42025.3|42043.3|42023.3|42045.3|42025.3|42039.2|42019.2|8
1726147100000|2024-09-12 13:18:20|42041.2|42021.2|42033.3|42013.3|42043.3|42023.3|42033.3|42013.3|22
1726147110000|2024-09-12 13:18:30|42031.2|42011.2|42038.3|42018.3|42038.3|42018.3|42030.3|42010.3|29
1726147120000|2024-09-12 13:18:40|42041.2|42021.2|42048.7|42028.7|42053.3|42033.3|42041.2|42021.2|32
1726147130000|2024-09-12 13:18:50|42051.2|42031.2|42041.7|42021.7|42051.2|42031.2|42041.7|42021.7|24
1726147140000|2024-09-12 13:19:00|42039.6|42019.6|42031.7|42011.7|42039.6|42019.6|42031.7|42011.7|50
1726147150000|2024-09-12 13:19:10|42027.1|42007.1|42014.6|41994.6|42029.6|42009.6|42014.6|41994.6|37
1726147160000|2024-09-12 13:19:20|42016.7|41996.7|42017.1|41997.1|42017.6|41997.6|42014.6|41994.6|62
1726147170000|2024-09-12 13:19:30|42019.2|41999.2|42019.2|41999.2|42020.1|42000.1|42016.2|41996.2|17
1726147180000|2024-09-12 13:19:40|42021.2|42001.2|42021.7|42001.7|42024.2|42004.2|42020.1|42000.1|10
1726147190000|2024-09-12 13:19:50|42022.1|42002.1|42024.2|42004.2|42024.2|42004.2|42019.6|41999.6|21
1726147200000|2024-09-12 13:20:00|42026.2|42006.2|42014.2|41994.2|42026.2|42006.2|42014.2|41994.2|22
1726147210000|2024-09-12 13:20:10|42014.6|41994.6|42006.7|41986.7|42019.2|41999.2|42004.6|41984.6|99
1726147220000|2024-09-12 13:20:20|42004.6|41984.6|42016.2|41996.2|42016.2|41996.2|42004.6|41984.6|11
1726147230000|2024-09-12 13:20:30|42018.7|41998.7|42019.2|41999.2|42024.2|42004.2|42018.7|41998.7|12
1726147240000|2024-09-12 13:20:40|42010.5|41990.5|42007.1|41987.1|42014.2|41994.2|42007.1|41987.1|38
1726147250000|2024-09-12 13:20:50|42009.2|41989.2|42004.2|41984.2|42009.2|41989.2|42004.2|41984.2|24
1726147260000|2024-09-12 13:21:00|42002.1|41982.1|42009.2|41989.2|42011.7|41991.7|42001.2|41981.2|13
1726147270000|2024-09-12 13:21:10|42011.2|41991.2|42006.2|41986.2|42011.7|41991.7|42006.2|41986.2|8
1726147280000|2024-09-12 13:21:20|42004.2|41984.2|41999.2|41979.2|42004.2|41984.2|41999.2|41979.2|7
1726147290000|2024-09-12 13:21:30|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41996.7|41976.7|40
1726147300000|2024-09-12 13:21:40|42001.2|41981.2|42001.2|41981.2|42004.2|41984.2|41999.2|41979.2|17
1726147310000|2024-09-12 13:21:50|42001.7|41981.7|42004.2|41984.2|42006.2|41986.2|41999.2|41979.2|12
1726147320000|2024-09-12 13:22:00|42003.7|41983.7|41989.2|41969.2|42003.7|41983.7|41989.2|41969.2|20
1726147330000|2024-09-12 13:22:10|41987.1|41967.1|41999.2|41979.2|41999.2|41979.2|41984.6|41964.6|28
1726147340000|2024-09-12 13:22:20|42001.2|41981.2|42004.2|41984.2|42004.2|41984.2|41999.2|41979.2|3
1726147350000|2024-09-12 13:22:30|42003.7|41983.7|42001.2|41981.2|42004.2|41984.2|42001.2|41981.2|14
1726147360000|2024-09-12 13:22:40|42001.7|41981.7|42011.7|41991.7|42011.7|41991.7|42001.7|41981.7|12
1726147370000|2024-09-12 13:22:50|42009.2|41989.2|42012.1|41992.1|42012.1|41992.1|42006.7|41986.7|13
1726147380000|2024-09-12 13:23:00|42017.1|41997.1|42016.2|41996.2|42017.1|41997.1|42012.1|41992.1|15
1726147390000|2024-09-12 13:23:10|42017.1|41997.1|42012.1|41992.1|42017.1|41997.1|42009.2|41989.2|6
1726147400000|2024-09-12 13:23:20|42012.6|41992.6|42012.1|41992.1|42017.1|41997.1|42012.1|41992.1|8
1726147410000|2024-09-12 13:23:30|42014.2|41994.2|42016.2|41996.2|42016.2|41996.2|42007.1|41987.1|8
1726147420000|2024-09-12 13:23:40|42014.2|41994.2|42012.1|41992.1|42019.2|41999.2|42010.1|41990.1|10
1726147430000|2024-09-12 13:23:50|42009.6|41989.6|42001.7|41981.7|42009.6|41989.6|41997.1|41977.1|11
1726147440000|2024-09-12 13:24:00|41999.2|41979.2|41999.6|41979.6|42002.1|41982.1|41996.7|41976.7|4
1726147450000|2024-09-12 13:24:10|42002.1|41982.1|41996.7|41976.7|42002.1|41982.1|41996.7|41976.7|7
1726147460000|2024-09-12 13:24:20|41999.2|41979.2|42000.1|41980.1|42000.1|41980.1|41996.7|41976.7|2
1726147470000|2024-09-12 13:24:30|42002.1|41982.1|42004.2|41984.2|42004.2|41984.2|41999.2|41979.2|10
1726147480000|2024-09-12 13:24:40|41999.2|41979.2|42002.1|41982.1|42002.1|41982.1|41999.2|41979.2|7
1726147490000|2024-09-12 13:24:50|42001.7|41981.7|42009.6|41989.6|42009.6|41989.6|42000.1|41980.1|9
1726147500000|2024-09-12 13:25:00|42011.7|41991.7|42019.2|41999.2|42019.2|41999.2|42011.7|41991.7|18
1726147510000|2024-09-12 13:25:10|42017.1|41997.1|42022.2|42002.2|42022.2|42002.2|42017.1|41997.1|7
1726147520000|2024-09-12 13:25:20|42022.6|42002.6|42029.7|42009.7|42029.7|42009.7|42022.2|42002.2|11
1726147530000|2024-09-12 13:25:30|42032.2|42012.2|42034.2|42014.2|42034.2|42014.2|42029.2|42009.2|19
1726147540000|2024-09-12 13:25:40|42032.2|42012.2|42024.7|42004.7|42034.2|42014.2|42024.7|42004.7|9
1726147550000|2024-09-12 13:25:50|42019.7|41999.7|42014.7|41994.7|42019.7|41999.7|42014.7|41994.7|17
1726147560000|2024-09-12 13:26:00|42014.2|41994.2|42019.7|41999.7|42019.7|41999.7|42014.2|41994.2|11
1726147570000|2024-09-12 13:26:10|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42017.2|41997.2|10
1726147580000|2024-09-12 13:26:20|42017.2|41997.2|42024.7|42004.7|42024.7|42004.7|42017.2|41997.2|5
1726147590000|2024-09-12 13:26:30|42024.2|42004.2|42031.7|42011.7|42032.2|42012.2|42024.2|42004.2|6
1726147600000|2024-09-12 13:26:40|42029.7|42009.7|42041.7|42021.7|42042.2|42022.2|42029.7|42009.7|13
1726147610000|2024-09-12 13:26:50|42042.2|42022.2|42032.2|42012.2|42042.2|42022.2|42032.2|42012.2|11
1726147620000|2024-09-12 13:27:00|42034.2|42014.2|42042.2|42022.2|42042.2|42022.2|42034.2|42014.2|7
1726147630000|2024-09-12 13:27:10|42039.2|42019.2|42044.2|42024.2|42044.2|42024.2|42037.2|42017.2|8
1726147640000|2024-09-12 13:27:20|42042.2|42022.2|42044.2|42024.2|42047.2|42027.2|42042.2|42022.2|19
1726147650000|2024-09-12 13:27:30|42040.1|42020.1|42029.7|42009.7|42042.2|42022.2|42029.7|42009.7|12
1726147660000|2024-09-12 13:27:40|42029.2|42009.2|42024.2|42004.2|42029.2|42009.2|42024.2|42004.2|3
1726147670000|2024-09-12 13:27:50|42022.2|42002.2|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|4
1726147680000|2024-09-12 13:28:00|42026.3|42006.3|42017.6|41997.6|42026.7|42006.7|42017.6|41997.6|18
1726147690000|2024-09-12 13:28:10|42015.1|41995.1|42013.8|41993.8|42017.6|41997.6|42013.8|41993.8|5
1726147700000|2024-09-12 13:28:20|42014.2|41994.2|42019.2|41999.2|42019.2|41999.2|42014.2|41994.2|8
1726147710000|2024-09-12 13:28:30|42019.7|41999.7|42019.7|41999.7|42022.2|42002.2|42019.7|41999.7|2
1726147720000|2024-09-12 13:28:40|42021.7|42001.7|42019.7|41999.7|42024.2|42004.2|42019.7|41999.7|1
1726147730000|2024-09-12 13:28:50|42022.2|42002.2|42019.7|41999.7|42024.2|42004.2|42019.2|41999.2|16
1726147740000|2024-09-12 13:29:00|42019.2|41999.2|42017.2|41997.2|42019.2|41999.2|42014.7|41994.7|1
1726147750000|2024-09-12 13:29:10|42019.2|41999.2|42024.2|42004.2|42027.2|42007.2|42019.2|41999.2|7
1726147760000|2024-09-12 13:29:20|42029.2|42009.2|42024.7|42004.7|42029.2|42009.2|42022.2|42002.2|15
1726147770000|2024-09-12 13:29:30|42024.2|42004.2|42022.2|42002.2|42024.2|42004.2|42022.2|42002.2|12
1726147780000|2024-09-12 13:29:40|42024.2|42004.2|42024.7|42004.7|42027.2|42007.2|42024.2|42004.2|6
1726147790000|2024-09-12 13:29:50|42026.7|42006.7|42027.2|42007.2|42029.7|42009.7|42025.1|42005.1|7
1726147800000|2024-09-12 13:30:00|42028.8|42008.8|42024.2|42004.2|42039.7|42019.7|42024.2|42004.2|47
1726147810000|2024-09-12 13:30:10|42021.7|42001.7|42019.7|41999.7|42024.2|42004.2|42019.7|41999.7|5
1726147820000|2024-09-12 13:30:20|42022.2|42002.2|42029.2|42009.2|42029.2|42009.2|42022.2|42002.2|14
1726147830000|2024-09-12 13:30:30|42025.1|42005.1|42024.2|42004.2|42025.1|42005.1|42021.3|42001.3|6
1726147840000|2024-09-12 13:30:40|42022.2|42002.2|42022.2|42002.2|42024.2|42004.2|42019.7|41999.7|3
1726147850000|2024-09-12 13:30:50|42020.1|42000.1|42015.1|41995.1|42020.1|42000.1|42015.1|41995.1|8
1726147860000|2024-09-12 13:31:00|42013.1|41993.1|41985.1|41965.1|42019.2|41999.2|41985.1|41965.1|66
1726147870000|2024-09-12 13:31:10|41987.6|41967.6|41992.2|41972.2|41992.2|41972.2|41987.2|41967.2|28
1726147880000|2024-09-12 13:31:20|41989.7|41969.7|41996.7|41976.7|41996.7|41976.7|41987.2|41967.2|115
1726147890000|2024-09-12 13:31:30|41997.2|41977.2|42002.2|41982.2|42002.2|41982.2|41997.2|41977.2|20
1726147900000|2024-09-12 13:31:40|42004.2|41984.2|42004.2|41984.2|42006.7|41986.7|42002.2|41982.2|6
1726147910000|2024-09-12 13:31:50|42006.7|41986.7|42011.7|41991.7|42011.7|41991.7|42004.2|41984.2|7
1726147920000|2024-09-12 13:32:00|42014.2|41994.2|42017.6|41997.6|42021.7|42001.7|42014.2|41994.2|16
1726147930000|2024-09-12 13:32:10|42019.7|41999.7|42024.7|42004.7|42024.7|42004.7|42019.7|41999.7|10
1726147940000|2024-09-12 13:32:20|42024.2|42004.2|42018.8|41998.8|42024.2|42004.2|42014.2|41994.2|40
1726147950000|2024-09-12 13:32:30|42022.2|42002.2|42014.2|41994.2|42022.2|42002.2|42012.2|41992.2|29
1726147960000|2024-09-12 13:32:40|42014.7|41994.7|42009.7|41989.7|42019.2|41999.2|42009.7|41989.7|8
1726147970000|2024-09-12 13:32:50|42007.6|41987.6|42005.1|41985.1|42009.7|41989.7|42005.1|41985.1|3
1726147980000|2024-09-12 13:33:00|42000.6|41980.6|41984.2|41964.2|42000.6|41980.6|41982.2|41962.2|28
1726147990000|2024-09-12 13:33:10|41984.7|41964.7|41984.7|41964.7|41986.7|41966.7|41980.1|41960.1|19
1726148000000|2024-09-12 13:33:20|41986.7|41966.7|41994.2|41974.2|41994.2|41974.2|41984.7|41964.7|15
1726148010000|2024-09-12 13:33:30|41992.2|41972.2|41997.2|41977.2|42001.7|41981.7|41992.2|41972.2|11
1726148020000|2024-09-12 13:33:40|41999.2|41979.2|42009.7|41989.7|42009.7|41989.7|41999.2|41979.2|10
1726148030000|2024-09-12 13:33:50|42012.2|41992.2|42019.7|41999.7|42022.2|42002.2|42012.2|41992.2|11
1726148040000|2024-09-12 13:34:00|42017.6|41997.6|42004.7|41984.7|42017.6|41997.6|42004.7|41984.7|23
1726148050000|2024-09-12 13:34:10|42004.2|41984.2|42007.2|41987.2|42011.3|41991.3|42004.2|41984.2|7
1726148060000|2024-09-12 13:34:20|42009.2|41989.2|42009.7|41989.7|42009.7|41989.7|42004.7|41984.7|13
1726148070000|2024-09-12 13:34:30|42011.7|41991.7|42014.7|41994.7|42017.2|41997.2|42009.7|41989.7|11
1726148080000|2024-09-12 13:34:40|42012.2|41992.2|42006.7|41986.7|42014.7|41994.7|42006.7|41986.7|13
1726148090000|2024-09-12 13:34:50|42008.8|41988.8|42009.2|41989.2|42009.2|41989.2|42002.6|41982.6|13
1726148100000|2024-09-12 13:35:00|42007.2|41987.2|42012.2|41992.2|42014.2|41994.2|42007.2|41987.2|6
1726148110000|2024-09-12 13:35:10|42014.2|41994.2|42012.2|41992.2|42019.7|41999.7|42011.7|41991.7|14
1726148120000|2024-09-12 13:35:20|42011.7|41991.7|42021.3|42001.3|42021.3|42001.3|42009.2|41989.2|9
1726148130000|2024-09-12 13:35:30|42021.7|42001.7|42029.7|42009.7|42031.7|42011.7|42021.7|42001.7|4
1726148140000|2024-09-12 13:35:40|42029.2|42009.2|42041.3|42021.3|42044.2|42024.2|42029.2|42009.2|46
1726148150000|2024-09-12 13:35:50|42041.7|42021.7|42039.2|42019.2|42041.7|42021.7|42034.7|42014.7|23
1726148160000|2024-09-12 13:36:00|42041.3|42021.3|42054.2|42034.2|42054.2|42034.2|42041.3|42021.3|21
1726148170000|2024-09-12 13:36:10|42055.1|42035.1|42051.7|42031.7|42056.3|42036.3|42051.3|42031.3|53
1726148180000|2024-09-12 13:36:20|42049.7|42029.7|42048.3|42028.3|42049.7|42029.7|42046.3|42026.3|6
1726148190000|2024-09-12 13:36:30|42050.4|42030.4|42051.3|42031.3|42055.8|42035.8|42050.4|42030.4|16
1726148200000|2024-09-12 13:36:40|42053.3|42033.3|42046.7|42026.7|42054.2|42034.2|42046.7|42026.7|10
1726148210000|2024-09-12 13:36:50|42046.3|42026.3|42049.7|42029.7|42049.7|42029.7|42042.2|42022.2|11
1726148220000|2024-09-12 13:37:00|42049.2|42029.2|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|17
1726148230000|2024-09-12 13:37:10|42044.7|42024.7|42039.7|42019.7|42046.7|42026.7|42039.7|42019.7|4
1726148240000|2024-09-12 13:37:20|42037.6|42017.6|42046.3|42026.3|42046.7|42026.7|42037.2|42017.2|41
1726148250000|2024-09-12 13:37:30|42046.7|42026.7|42046.3|42026.3|42046.7|42026.7|42043.8|42023.8|18
1726148260000|2024-09-12 13:37:40|42044.2|42024.2|42055.8|42035.8|42055.8|42035.8|42044.2|42024.2|15
1726148270000|2024-09-12 13:37:50|42053.8|42033.8|42055.8|42035.8|42058.3|42038.3|42053.3|42033.3|11
1726148280000|2024-09-12 13:38:00|42056.3|42036.3|42068.3|42048.3|42071.3|42051.3|42053.8|42033.8|13
1726148290000|2024-09-12 13:38:10|42066.3|42046.3|42070.8|42050.8|42071.3|42051.3|42066.3|42046.3|23
1726148300000|2024-09-12 13:38:20|42068.3|42048.3|42096.3|42076.3|42096.3|42076.3|42068.3|42048.3|51
1726148310000|2024-09-12 13:38:30|42096.7|42076.7|42107.9|42087.9|42109.2|42089.2|42096.3|42076.3|22
1726148320000|2024-09-12 13:38:40|42109.9|42089.9|42107.4|42087.4|42112.4|42092.4|42103.3|42083.3|60
1726148330000|2024-09-12 13:38:50|42105.4|42085.4|42104.9|42084.9|42109.9|42089.9|42104.9|42084.9|8
1726148340000|2024-09-12 13:39:00|42102.9|42082.9|42114.5|42094.5|42117|42097|42102.4|42082.4|20
1726148350000|2024-09-12 13:39:10|42115.4|42095.4|42097.4|42077.4|42115.4|42095.4|42095.4|42075.4|21
1726148360000|2024-09-12 13:39:20|42098.3|42078.3|42097.9|42077.9|42102.9|42082.9|42097.9|42077.9|20
1726148370000|2024-09-12 13:39:30|42098.3|42078.3|42102.9|42082.9|42107.9|42087.9|42098.3|42078.3|9
1726148380000|2024-09-12 13:39:40|42103.3|42083.3|42110.4|42090.4|42110.4|42090.4|42102.9|42082.9|15
1726148390000|2024-09-12 13:39:50|42108.3|42088.3|42096.3|42076.3|42108.3|42088.3|42096.3|42076.3|27
1726148400000|2024-09-12 13:40:00|42093.3|42073.3|42103.3|42083.3|42107.9|42087.9|42085.4|42065.4|40
1726148410000|2024-09-12 13:40:10|42105.4|42085.4|42113.3|42093.3|42115.4|42095.4|42105.4|42085.4|15
1726148420000|2024-09-12 13:40:20|42115.4|42095.4|42118.3|42098.3|42120.4|42100.4|42115.4|42095.4|9
1726148430000|2024-09-12 13:40:30|42117.9|42097.9|42113.3|42093.3|42118.3|42098.3|42110.4|42090.4|9
1726148440000|2024-09-12 13:40:40|42112.9|42092.9|42098.8|42078.8|42113.3|42093.3|42098.8|42078.8|11
1726148450000|2024-09-12 13:40:50|42098.3|42078.3|42089.2|42069.2|42098.3|42078.3|42086.3|42066.3|15
1726148460000|2024-09-12 13:41:00|42093.3|42073.3|42089.2|42069.2|42093.8|42073.8|42089.2|42069.2|17
1726148470000|2024-09-12 13:41:10|42088.8|42068.8|42096.7|42076.7|42097.2|42077.2|42088.8|42068.8|4
1726148480000|2024-09-12 13:41:20|42097.2|42077.2|42099.2|42079.2|42101.3|42081.3|42094.2|42074.2|19
1726148490000|2024-09-12 13:41:30|42098.3|42078.3|42091.7|42071.7|42098.3|42078.3|42091.7|42071.7|21
1726148500000|2024-09-12 13:41:40|42089.7|42069.7|42084.2|42064.2|42089.7|42069.7|42083.8|42063.8|15
1726148510000|2024-09-12 13:41:50|42086.3|42066.3|42084.2|42064.2|42089.2|42069.2|42084.2|42064.2|8
1726148520000|2024-09-12 13:42:00|42084.7|42064.7|42100.8|42080.8|42100.8|42080.8|42084.2|42064.2|21
1726148530000|2024-09-12 13:42:10|42103.8|42083.8|42104.3|42084.3|42108.3|42088.3|42103.8|42083.8|12
1726148540000|2024-09-12 13:42:20|42106.3|42086.3|42109.3|42089.3|42109.7|42089.7|42103.8|42083.8|7
1726148550000|2024-09-12 13:42:30|42111.3|42091.3|42096.3|42076.3|42111.3|42091.3|42094.3|42074.3|10
1726148560000|2024-09-12 13:42:40|42094.3|42074.3|42104.3|42084.3|42107.2|42087.2|42094.3|42074.3|9
1726148570000|2024-09-12 13:42:50|42104.7|42084.7|42091.3|42071.3|42104.7|42084.7|42091.3|42071.3|5
1726148580000|2024-09-12 13:43:00|42088.8|42068.8|42067.2|42047.2|42088.8|42068.8|42067.2|42047.2|22
1726148590000|2024-09-12 13:43:10|42065.2|42045.2|42064.3|42044.3|42069.3|42049.3|42059.3|42039.3|29
1726148600000|2024-09-12 13:43:20|42064.7|42044.7|42074.3|42054.3|42074.3|42054.3|42064.3|42044.3|33
1726148610000|2024-09-12 13:43:30|42076.8|42056.8|42084.3|42064.3|42084.3|42064.3|42076.8|42056.8|18
1726148620000|2024-09-12 13:43:40|42086.3|42066.3|42086.3|42066.3|42086.3|42066.3|42084.3|42064.3|12
1726148630000|2024-09-12 13:43:50|42088.4|42068.4|42079.7|42059.7|42089.3|42069.3|42079.7|42059.7|5
1726148640000|2024-09-12 13:44:00|42077.7|42057.7|42071.3|42051.3|42077.7|42057.7|42069.3|42049.3|18
1726148650000|2024-09-12 13:44:10|42074.3|42054.3|42071.3|42051.3|42074.3|42054.3|42071.3|42051.3|5
1726148660000|2024-09-12 13:44:20|42069.3|42049.3|42071.8|42051.8|42074.3|42054.3|42069.3|42049.3|4
1726148670000|2024-09-12 13:44:30|42072.2|42052.2|42069.3|42049.3|42072.2|42052.2|42069.3|42049.3|4
1726148680000|2024-09-12 13:44:40|42067.2|42047.2|42078.4|42058.4|42078.4|42058.4|42067.2|42047.2|4
1726148690000|2024-09-12 13:44:50|42079.3|42059.3|42075.2|42055.2|42082.2|42062.2|42075.2|42055.2|11
1726148700000|2024-09-12 13:45:00|42077.2|42057.2|42077.2|42057.2|42083.8|42063.8|42075.2|42055.2|29
1726148710000|2024-09-12 13:45:10|42079.3|42059.3|42079.3|42059.3|42083.8|42063.8|42077.2|42057.2|9
1726148720000|2024-09-12 13:45:20|42081.3|42061.3|42069.3|42049.3|42086.8|42066.8|42069.3|42049.3|40
1726148730000|2024-09-12 13:45:30|42066.3|42046.3|42067.2|42047.2|42069.3|42049.3|42064.3|42044.3|13
1726148740000|2024-09-12 13:45:40|42069.3|42049.3|42064.3|42044.3|42071.3|42051.3|42064.3|42044.3|17
1726148750000|2024-09-12 13:45:50|42063.8|42043.8|42062.2|42042.2|42063.8|42043.8|42057.2|42037.2|10
1726148760000|2024-09-12 13:46:00|42064.3|42044.3|42044.7|42024.7|42064.7|42044.7|42044.7|42024.7|40
1726148770000|2024-09-12 13:46:10|42038.6|42018.6|42026.3|42006.3|42039.7|42019.7|42022.7|42002.7|52
1726148780000|2024-09-12 13:46:20|42024.3|42004.3|42009.7|41989.7|42024.3|42004.3|42007.7|41987.7|60
1726148790000|2024-09-12 13:46:30|42009.3|41989.3|42008.8|41988.8|42009.7|41989.7|41999.7|41979.7|78
1726148800000|2024-09-12 13:46:40|42009.3|41989.3|42004.7|41984.7|42009.7|41989.7|42004.7|41984.7|9
1726148810000|2024-09-12 13:46:50|42002.7|41982.7|41975.6|41955.6|42004.7|41984.7|41975.6|41955.6|75
1726148820000|2024-09-12 13:47:00|41973.6|41953.6|41955.2|41935.2|41973.6|41953.6|41950.2|41930.2|90
1726148830000|2024-09-12 13:47:10|41958.1|41938.1|41953.1|41933.1|41958.1|41938.1|41948.1|41928.1|37
1726148840000|2024-09-12 13:47:20|41950.6|41930.6|41925.6|41905.6|41950.6|41930.6|41918.6|41898.6|139
1726148850000|2024-09-12 13:47:30|41923.1|41903.1|41917|41897|41930.2|41910.2|41917|41897|71
1726148860000|2024-09-12 13:47:40|41919.5|41899.5|41911.5|41891.5|41921.5|41901.5|41911.5|41891.5|65
1726148870000|2024-09-12 13:47:50|41914|41894|41918.6|41898.6|41923.1|41903.1|41913.6|41893.6|71
1726148880000|2024-09-12 13:48:00|41918.1|41898.1|41901.1|41881.1|41918.1|41898.1|41900.6|41880.6|57
1726148890000|2024-09-12 13:48:10|41901.5|41881.5|41908.6|41888.6|41908.6|41888.6|41896.5|41876.5|44
1726148900000|2024-09-12 13:48:20|41909|41889|41919|41899|41921.5|41901.5|41909|41889|39
1726148910000|2024-09-12 13:48:30|41916.5|41896.5|41921.5|41901.5|41921.5|41901.5|41912|41892|42
1726148920000|2024-09-12 13:48:40|41924|41904|41914|41894|41930.2|41910.2|41911.1|41891.1|43
1726148930000|2024-09-12 13:48:50|41911.1|41891.1|41916.1|41896.1|41919|41899|41911.1|41891.1|14
1726148940000|2024-09-12 13:49:00|41919|41899|41916.5|41896.5|41919|41899|41912|41892|93
1726148950000|2024-09-12 13:49:10|41918.6|41898.6|41915.6|41895.6|41923.6|41903.6|41911.5|41891.5|45
1726148960000|2024-09-12 13:49:20|41913.6|41893.6|41915.6|41895.6|41915.6|41895.6|41906.1|41886.1|18
1726148970000|2024-09-12 13:49:30|41913.1|41893.1|41920.2|41900.2|41920.2|41900.2|41913.1|41893.1|9
1726148980000|2024-09-12 13:49:40|41923.1|41903.1|41923.1|41903.1|41925.6|41905.6|41923.1|41903.1|11
1726148990000|2024-09-12 13:49:50|41925.2|41905.2|41919|41899|41925.2|41905.2|41916.5|41896.5|12
1726149000000|2024-09-12 13:50:00|41921.1|41901.1|41891.1|41871.1|41921.5|41901.5|41882|41862|119
1726149010000|2024-09-12 13:50:10|41891.5|41871.5|41889|41869|41892|41872|41886.5|41866.5|36
1726149020000|2024-09-12 13:50:20|41891.1|41871.1|41896.1|41876.1|41896.1|41876.1|41889|41869|8
1726149030000|2024-09-12 13:50:30|41894|41874|41896.5|41876.5|41897|41877|41893.6|41873.6|17
1726149040000|2024-09-12 13:50:40|41899|41879|41896.5|41876.5|41901.1|41881.1|41896.5|41876.5|73
1726149050000|2024-09-12 13:50:50|41899|41879|41899|41879|41901.1|41881.1|41894|41874|21
1726149060000|2024-09-12 13:51:00|41901.1|41881.1|41903.6|41883.6|41908.1|41888.1|41901.1|41881.1|26
1726149070000|2024-09-12 13:51:10|41901.5|41881.5|41891.1|41871.1|41901.5|41881.5|41886.5|41866.5|67
1726149080000|2024-09-12 13:51:20|41893.6|41873.6|41896.1|41876.1|41896.5|41876.5|41891.1|41871.1|8
1726149090000|2024-09-12 13:51:30|41896.5|41876.5|41891.5|41871.5|41901.5|41881.5|41891.5|41871.5|24
1726149100000|2024-09-12 13:51:40|41889|41869|41884.5|41864.5|41889|41869|41881.5|41861.5|21
1726149110000|2024-09-12 13:51:50|41884|41864|41889|41869|41889|41869|41881.5|41861.5|18
1726149120000|2024-09-12 13:52:00|41891.5|41871.5|41899.5|41879.5|41899.5|41879.5|41881.1|41861.1|42
1726149130000|2024-09-12 13:52:10|41896.5|41876.5|41896.1|41876.1|41899|41879|41891.1|41871.1|18
1726149140000|2024-09-12 13:52:20|41894|41874|41902|41882|41902|41882|41887|41867|20
1726149150000|2024-09-12 13:52:30|41906.1|41886.1|41931.1|41911.1|41931.1|41911.1|41906.1|41886.1|21
1726149160000|2024-09-12 13:52:40|41929|41909|41930.6|41910.6|41931.1|41911.1|41922|41902|25
1726149170000|2024-09-12 13:52:50|41928.6|41908.6|41929|41909|41938.1|41918.1|41928.6|41908.6|32
1726149180000|2024-09-12 13:53:00|41931.1|41911.1|41925.2|41905.2|41931.1|41911.1|41923.6|41903.6|50
1726149190000|2024-09-12 13:53:10|41920.6|41900.6|41925.2|41905.2|41925.6|41905.6|41920.6|41900.6|47
1726149200000|2024-09-12 13:53:20|41925.6|41905.6|41923.1|41903.1|41925.6|41905.6|41920.6|41900.6|28
1726149210000|2024-09-12 13:53:30|41923.6|41903.6|41928.1|41908.1|41933.1|41913.1|41923.6|41903.6|14
1726149220000|2024-09-12 13:53:40|41927.7|41907.7|41933.6|41913.6|41933.6|41913.6|41925.6|41905.6|7
1726149230000|2024-09-12 13:53:50|41936.1|41916.1|41926.5|41906.5|41938.1|41918.1|41926.5|41906.5|43
1726149240000|2024-09-12 13:54:00|41928.6|41908.6|41928.6|41908.6|41930.6|41910.6|41926.1|41906.1|6
1726149250000|2024-09-12 13:54:10|41926.1|41906.1|41930.2|41910.2|41930.2|41910.2|41923.6|41903.6|5
1726149260000|2024-09-12 13:54:20|41932.2|41912.2|41938.1|41918.1|41938.1|41918.1|41932.2|41912.2|21
1726149270000|2024-09-12 13:54:30|41935.6|41915.6|41933.1|41913.1|41935.6|41915.6|41926.1|41906.1|44
1726149280000|2024-09-12 13:54:40|41930.6|41910.6|41921.1|41901.1|41933.1|41913.1|41921.1|41901.1|15
1726149290000|2024-09-12 13:54:50|41923.1|41903.1|41920.6|41900.6|41925.6|41905.6|41918.1|41898.1|17
1726149300000|2024-09-12 13:55:00|41923.1|41903.1|41928.1|41908.1|41930.2|41910.2|41920.6|41900.6|17
1726149310000|2024-09-12 13:55:10|41930.6|41910.6|41940.2|41920.2|41940.2|41920.2|41930.6|41910.6|30
1726149320000|2024-09-12 13:55:20|41940.6|41920.6|41921.1|41901.1|41940.6|41920.6|41916.5|41896.5|28
1726149330000|2024-09-12 13:55:30|41923.1|41903.1|41928.6|41908.6|41930.6|41910.6|41923.1|41903.1|12
1726149340000|2024-09-12 13:55:40|41930.6|41910.6|41926.1|41906.1|41937.7|41917.7|41926.1|41906.1|18
1726149350000|2024-09-12 13:55:50|41924|41904|41923.1|41903.1|41924|41904|41921.1|41901.1|12
1726149360000|2024-09-12 13:56:00|41923.6|41903.6|41932|41912|41938.1|41918.1|41923.1|41903.1|15
1726149370000|2024-09-12 13:56:10|41931.1|41911.1|41926.1|41906.1|41931.1|41911.1|41926.1|41906.1|15
1726149380000|2024-09-12 13:56:20|41924|41904|41921.1|41901.1|41924|41904|41919.1|41899.1|7
1726149390000|2024-09-12 13:56:30|41919.1|41899.1|41913.6|41893.6|41921.1|41901.1|41913.6|41893.6|10
1726149400000|2024-09-12 13:56:40|41914.1|41894.1|41901.1|41881.1|41917|41897|41901.1|41881.1|17
1726149410000|2024-09-12 13:56:50|41899.1|41879.1|41891.1|41871.1|41899.1|41879.1|41890.6|41870.6|37
1726149420000|2024-09-12 13:57:00|41888.1|41868.1|41891.1|41871.1|41894.1|41874.1|41888.1|41868.1|14
1726149430000|2024-09-12 13:57:10|41889.1|41869.1|41879.1|41859.1|41894.1|41874.1|41879.1|41859.1|112
1726149440000|2024-09-12 13:57:20|41881.1|41861.1|41863.6|41843.6|41883.6|41863.6|41863.6|41843.6|62
1726149450000|2024-09-12 13:57:30|41863.2|41843.2|41861.1|41841.1|41863.2|41843.2|41851.1|41831.1|49
1726149460000|2024-09-12 13:57:40|41856.1|41836.1|41863.6|41843.6|41863.6|41843.6|41856.1|41836.1|7
1726149470000|2024-09-12 13:57:50|41865.7|41845.7|41873.2|41853.2|41873.2|41853.2|41863.6|41843.6|9
1726149480000|2024-09-12 13:58:00|41874.1|41854.1|41867|41847|41876.1|41856.1|41867|41847|23
1726149490000|2024-09-12 13:58:10|41864.1|41844.1|41871.1|41851.1|41871.1|41851.1|41864.1|41844.1|9
1726149500000|2024-09-12 13:58:20|41869.1|41849.1|41868.2|41848.2|41873.2|41853.2|41866.1|41846.1|19
1726149510000|2024-09-12 13:58:30|41866.1|41846.1|41859.1|41839.1|41866.1|41846.1|41859.1|41839.1|12
1726149520000|2024-09-12 13:58:40|41861.1|41841.1|41866.1|41846.1|41870.7|41850.7|41859.1|41839.1|10
1726149530000|2024-09-12 13:58:50|41864.1|41844.1|41856.1|41836.1|41864.1|41844.1|41851.1|41831.1|10
1726149540000|2024-09-12 13:59:00|41858.6|41838.6|41848.2|41828.2|41858.6|41838.6|41846.6|41826.6|40
1726149550000|2024-09-12 13:59:10|41846.1|41826.1|41853.2|41833.2|41853.2|41833.2|41844.1|41824.1|29
1726149560000|2024-09-12 13:59:20|41851.1|41831.1|41846.1|41826.1|41851.1|41831.1|41846.1|41826.1|25
1726149570000|2024-09-12 13:59:30|41848.2|41828.2|41848.6|41828.6|41848.6|41828.6|41843.2|41823.2|7
1726149580000|2024-09-12 13:59:40|41848.2|41828.2|41846.1|41826.1|41848.6|41828.6|41841.1|41821.1|11
1726149590000|2024-09-12 13:59:50|41843.6|41823.6|41846.1|41826.1|41848.6|41828.6|41841.1|41821.1|22
1726149600000|2024-09-12 14:00:00|41842|41822|41841.1|41821.1|41842|41822|41829.1|41809.1|80
1726149610000|2024-09-12 14:00:10|41837|41817|41826.1|41806.1|41837|41817|41821.1|41801.1|44
1726149620000|2024-09-12 14:00:20|41828.2|41808.2|41834.1|41814.1|41836.1|41816.1|41828.2|41808.2|21
1726149630000|2024-09-12 14:00:30|41836.1|41816.1|41831.1|41811.1|41836.1|41816.1|41831.1|41811.1|9
1726149640000|2024-09-12 14:00:40|41833.2|41813.2|41856.1|41836.1|41858.6|41838.6|41833.2|41813.2|13
1726149650000|2024-09-12 14:00:50|41854.1|41834.1|41859.1|41839.1|41866.1|41846.1|41853.2|41833.2|22
1726149660000|2024-09-12 14:01:00|41861.1|41841.1|41849.1|41829.1|41861.1|41841.1|41849.1|41829.1|26
1726149670000|2024-09-12 14:01:10|41851.1|41831.1|41846.1|41826.1|41851.6|41831.6|41843.2|41823.2|33
1726149680000|2024-09-12 14:01:20|41848.2|41828.2|41846.1|41826.1|41848.2|41828.2|41841.1|41821.1|14
1726149690000|2024-09-12 14:01:30|41843.6|41823.6|41831.1|41811.1|41843.6|41823.6|41831.1|41811.1|24
1726149700000|2024-09-12 14:01:40|41826.1|41806.1|41838.2|41818.2|41838.2|41818.2|41826.1|41806.1|7
1726149710000|2024-09-12 14:01:50|41838.6|41818.6|41861.1|41841.1|41863.2|41843.2|41838.6|41818.6|23
1726149720000|2024-09-12 14:02:00|41863.2|41843.2|41871.1|41851.1|41871.1|41851.1|41863.2|41843.2|10
1726149730000|2024-09-12 14:02:10|41873.2|41853.2|41871.1|41851.1|41873.6|41853.6|41866.6|41846.6|15
1726149740000|2024-09-12 14:02:20|41873.6|41853.6|41872.7|41852.7|41873.6|41853.6|41870.2|41850.2|23
1726149750000|2024-09-12 14:02:30|41875.2|41855.2|41881.1|41861.1|41881.1|41861.1|41875.2|41855.2|19
1726149760000|2024-09-12 14:02:40|41880.7|41860.7|41880.2|41860.2|41885.2|41865.2|41875.2|41855.2|22
1726149770000|2024-09-12 14:02:50|41878.2|41858.2|41877.3|41857.3|41880.2|41860.2|41877.3|41857.3|24
1726149780000|2024-09-12 14:03:00|41875.2|41855.2|41877.7|41857.7|41877.7|41857.7|41870.2|41850.2|27
1726149790000|2024-09-12 14:03:10|41880.2|41860.2|41895.2|41875.2|41897.7|41877.7|41880.2|41860.2|15
1726149800000|2024-09-12 14:03:20|41897.7|41877.7|41897.3|41877.3|41897.7|41877.7|41887.7|41867.7|11
1726149810000|2024-09-12 14:03:30|41900.2|41880.2|41907.3|41887.3|41907.3|41887.3|41900.2|41880.2|19
1726149820000|2024-09-12 14:03:40|41907.7|41887.7|41922.3|41902.3|41922.3|41902.3|41907.7|41887.7|17
1726149830000|2024-09-12 14:03:50|41924.8|41904.8|41919.3|41899.3|41924.8|41904.8|41919.3|41899.3|14
1726149840000|2024-09-12 14:04:00|41919.8|41899.8|41919.3|41899.3|41919.8|41899.8|41912.7|41892.7|63
1726149850000|2024-09-12 14:04:10|41919.8|41899.8|41909.8|41889.8|41919.8|41899.8|41909.8|41889.8|17
1726149860000|2024-09-12 14:04:20|41909.3|41889.3|41919.3|41899.3|41922.3|41902.3|41909.3|41889.3|9
1726149870000|2024-09-12 14:04:30|41919.8|41899.8|41924.3|41904.3|41926.8|41906.8|41919.8|41899.8|3
1726149880000|2024-09-12 14:04:40|41922.3|41902.3|41919.3|41899.3|41924.3|41904.3|41919.3|41899.3|4
1726149890000|2024-09-12 14:04:50|41917.3|41897.3|41914.3|41894.3|41917.3|41897.3|41909.3|41889.3|8
1726149900000|2024-09-12 14:05:00|41916.4|41896.4|41929.3|41909.3|41931.8|41911.8|41914.8|41894.8|14
1726149910000|2024-09-12 14:05:10|41926.4|41906.4|41929.3|41909.3|41929.3|41909.3|41924.3|41904.3|20
1726149920000|2024-09-12 14:05:20|41931.8|41911.8|41941.4|41921.4|41941.4|41921.4|41931.8|41911.8|13
1726149930000|2024-09-12 14:05:30|41941.8|41921.8|41936.4|41916.4|41941.8|41921.8|41934.3|41914.3|15
1726149940000|2024-09-12 14:05:40|41936.8|41916.8|41946.4|41926.4|41946.4|41926.4|41934.3|41914.3|25
1726149950000|2024-09-12 14:05:50|41946.8|41926.8|41953.9|41933.9|41953.9|41933.9|41946.4|41926.4|30
1726149960000|2024-09-12 14:06:00|41958.4|41938.4|41954.3|41934.3|41959.8|41939.8|41954.3|41934.3|21
1726149970000|2024-09-12 14:06:10|41954.8|41934.8|41954.3|41934.3|41954.8|41934.8|41954.3|41934.3|3
1726149980000|2024-09-12 14:06:20|41954.8|41934.8|41949.3|41929.3|41957.3|41937.3|41949.3|41929.3|11
1726149990000|2024-09-12 14:06:30|41951.4|41931.4|41951.8|41931.8|41951.8|41931.8|41946.8|41926.8|3
1726150000000|2024-09-12 14:06:40|41951.4|41931.4|41949.3|41929.3|41954.3|41934.3|41949.3|41929.3|4
1726150010000|2024-09-12 14:06:50|41946.8|41926.8|41934.3|41914.3|41946.8|41926.8|41934.3|41914.3|16
1726150020000|2024-09-12 14:07:00|41932.3|41912.3|41939.3|41919.3|41939.3|41919.3|41931.8|41911.8|5
1726150030000|2024-09-12 14:07:10|41937.3|41917.3|41938.4|41918.4|41939.3|41919.3|41934.3|41914.3|1
1726150040000|2024-09-12 14:07:20|41939.3|41919.3|41934.3|41914.3|41939.3|41919.3|41932.3|41912.3|4
1726150050000|2024-09-12 14:07:30|41931.4|41911.4|41934.3|41914.3|41934.3|41914.3|41929.3|41909.3|8
1726150060000|2024-09-12 14:07:40|41934.8|41914.8|41938.9|41918.9|41939.3|41919.3|41934.3|41914.3|5
1726150070000|2024-09-12 14:07:50|41936.8|41916.8|41939.3|41919.3|41939.3|41919.3|41934.3|41914.3|1
1726150080000|2024-09-12 14:08:00|41936.4|41916.4|41926.4|41906.4|41936.8|41916.8|41924.3|41904.3|7
1726150090000|2024-09-12 14:08:10|41928.4|41908.4|41929.3|41909.3|41929.3|41909.3|41924.3|41904.3|4
1726150100000|2024-09-12 14:08:20|41928.9|41908.9|41929.8|41909.8|41929.8|41909.8|41926.4|41906.4|4
1726150110000|2024-09-12 14:08:30|41933.9|41913.9|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|2
1726150120000|2024-09-12 14:08:40|41933.4|41913.4|41939.3|41919.3|41939.3|41919.3|41933.4|41913.4|13
1726150130000|2024-09-12 14:08:50|41944.3|41924.3|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|3
1726150140000|2024-09-12 14:09:00|41949.3|41929.3|41946.8|41926.8|41951.8|41931.8|41946.8|41926.8|19
1726150150000|2024-09-12 14:09:10|41946.4|41926.4|41941.8|41921.8|41946.4|41926.4|41941.8|41921.8|14
1726150160000|2024-09-12 14:09:20|41941.4|41921.4|41941.8|41921.8|41941.8|41921.8|41939.3|41919.3|6
1726150170000|2024-09-12 14:09:30|41942.3|41922.3|41955.9|41935.9|41955.9|41935.9|41942.3|41922.3|27
1726150180000|2024-09-12 14:09:40|41958.4|41938.4|41949.3|41929.3|41958.9|41938.9|41949.3|41929.3|19
1726150190000|2024-09-12 14:09:50|41951.4|41931.4|41953.9|41933.9|41953.9|41933.9|41947.3|41927.3|35
1726150200000|2024-09-12 14:10:00|41955.9|41935.9|41963|41943|41963.4|41943.4|41955.9|41935.9|29
1726150210000|2024-09-12 14:10:10|41960.9|41940.9|41968|41948|41968|41948|41960.9|41940.9|10
1726150220000|2024-09-12 14:10:20|41970|41950|41988.4|41968.4|41993|41973|41970|41950|35
1726150230000|2024-09-12 14:10:30|41986.4|41966.4|41983.4|41963.4|41988.4|41968.4|41983.4|41963.4|58
1726150240000|2024-09-12 14:10:40|41980.9|41960.9|41966.4|41946.4|41980.9|41960.9|41966.4|41946.4|19
1726150250000|2024-09-12 14:10:50|41965.9|41945.9|41970.9|41950.9|41970.9|41950.9|41963.4|41943.4|6
1726150260000|2024-09-12 14:11:00|41971.4|41951.4|41973.4|41953.4|41978|41958|41970.9|41950.9|18
1726150270000|2024-09-12 14:11:10|41975.9|41955.9|41973.4|41953.4|41978.4|41958.4|41970.9|41950.9|18
1726150280000|2024-09-12 14:11:20|41971.4|41951.4|41965.9|41945.9|41971.4|41951.4|41965.9|41945.9|0
1726150290000|2024-09-12 14:11:30|41963.9|41943.9|41959.3|41939.3|41963.9|41943.9|41959.3|41939.3|3
1726150300000|2024-09-12 14:11:40|41961.8|41941.8|41970.9|41950.9|41975.5|41955.5|41961.8|41941.8|5
1726150310000|2024-09-12 14:11:50|41973|41953|41970.9|41950.9|41973|41953|41968.9|41948.9|5
1726150320000|2024-09-12 14:12:00|41973.4|41953.4|41983.4|41963.4|41983.4|41963.4|41973.4|41953.4|9
1726150330000|2024-09-12 14:12:10|41985.5|41965.5|41985.9|41965.9|41988.4|41968.4|41983.4|41963.4|13
1726150340000|2024-09-12 14:12:20|41988.4|41968.4|41990.5|41970.5|41993|41973|41985.9|41965.9|11
1726150350000|2024-09-12 14:12:30|41993|41973|41995.9|41975.9|42000.9|41980.9|41990.5|41970.5|19
1726150360000|2024-09-12 14:12:40|41998.4|41978.4|41993.4|41973.4|41998.4|41978.4|41993.4|41973.4|21
1726150370000|2024-09-12 14:12:50|41990.9|41970.9|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|4
1726150380000|2024-09-12 14:13:00|41983.4|41963.4|41964.3|41944.3|41983.4|41963.4|41964.3|41944.3|4
1726150390000|2024-09-12 14:13:10|41963.9|41943.9|41968|41948|41968|41948|41963.4|41943.4|5
1726150400000|2024-09-12 14:13:20|41965.9|41945.9|41968.4|41948.4|41968.4|41948.4|41963.4|41943.4|7
1726150410000|2024-09-12 14:13:30|41970.5|41950.5|41973.4|41953.4|41973.4|41953.4|41970.5|41950.5|6
1726150420000|2024-09-12 14:13:40|41971.4|41951.4|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|8
1726150430000|2024-09-12 14:13:50|41971.4|41951.4|41978|41958|41978|41958|41970.9|41950.9|11
1726150440000|2024-09-12 14:14:00|41978.4|41958.4|41983.4|41963.4|41985.9|41965.9|41978.4|41958.4|8
1726150450000|2024-09-12 14:14:10|41980.9|41960.9|41975.9|41955.9|41980.9|41960.9|41973.4|41953.4|6
1726150460000|2024-09-12 14:14:20|41973.9|41953.9|41978.4|41958.4|41980.9|41960.9|41971.4|41951.4|15
1726150470000|2024-09-12 14:14:30|41976.4|41956.4|41978.4|41958.4|41978.4|41958.4|41975.9|41955.9|2
1726150480000|2024-09-12 14:14:40|41980.9|41960.9|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|2
1726150490000|2024-09-12 14:14:50|41981.4|41961.4|41980.5|41960.5|41981.4|41961.4|41978.4|41958.4|9
1726150500000|2024-09-12 14:15:00|41980.9|41960.9|41978.4|41958.4|41983.4|41963.4|41978.4|41958.4|5
1726150510000|2024-09-12 14:15:10|41975.9|41955.9|41968.9|41948.9|41975.9|41955.9|41968.9|41948.9|7
1726150520000|2024-09-12 14:15:20|41970.9|41950.9|41990.5|41970.5|41990.5|41970.5|41970.9|41950.9|15
1726150530000|2024-09-12 14:15:30|41990.9|41970.9|41995.5|41975.5|41995.5|41975.5|41988.4|41968.4|10
1726150540000|2024-09-12 14:15:40|41997.5|41977.5|42008.4|41988.4|42008.4|41988.4|41995.5|41975.5|16
1726150550000|2024-09-12 14:15:50|42010.5|41990.5|42005.5|41985.5|42010.5|41990.5|42005.5|41985.5|6
1726150560000|2024-09-12 14:16:00|42001.4|41981.4|41988.4|41968.4|42001.4|41981.4|41988.4|41968.4|47
1726150570000|2024-09-12 14:16:10|41990.9|41970.9|41995.5|41975.5|41997.5|41977.5|41990.9|41970.9|10
1726150580000|2024-09-12 14:16:20|41993.4|41973.4|41995.5|41975.5|41995.5|41975.5|41990.5|41970.5|9
1726150590000|2024-09-12 14:16:30|41993.4|41973.4|41985.9|41965.9|41993.4|41973.4|41985.5|41965.5|9
1726150600000|2024-09-12 14:16:40|41985.5|41965.5|41988.4|41968.4|41988.4|41968.4|41983.4|41963.4|10
1726150610000|2024-09-12 14:16:50|41988.5|41968.5|41988.5|41968.5|41990.5|41970.5|41988.5|41968.5|5
1726150620000|2024-09-12 14:17:00|41986.4|41966.4|41986|41966|41988.5|41968.5|41985.5|41965.5|4
1726150630000|2024-09-12 14:17:10|41988.5|41968.5|41985.5|41965.5|41988.5|41968.5|41983.5|41963.5|7
1726150640000|2024-09-12 14:17:20|41986|41966|41988.5|41968.5|41990.5|41970.5|41986|41966|7
1726150650000|2024-09-12 14:17:30|41990.5|41970.5|42003.5|41983.5|42003.5|41983.5|41988.5|41968.5|68
1726150660000|2024-09-12 14:17:40|42005.5|41985.5|42013|41993|42013|41993|42005.5|41985.5|10
1726150670000|2024-09-12 14:17:50|42015|41995|42013.5|41993.5|42018.5|41998.5|42013.5|41993.5|29
1726150680000|2024-09-12 14:18:00|42011.4|41991.4|42013.5|41993.5|42013.5|41993.5|42010.5|41990.5|30
1726150690000|2024-09-12 14:18:10|42013.9|41993.9|42016.4|41996.4|42018.5|41998.5|42013.9|41993.9|5
1726150700000|2024-09-12 14:18:20|42018.5|41998.5|42011.4|41991.4|42020.5|42000.5|42011.4|41991.4|1
1726150710000|2024-09-12 14:18:30|42013.5|41993.5|42020.5|42000.5|42023.5|42003.5|42013.5|41993.5|32
1726150720000|2024-09-12 14:18:40|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42016.4|41996.4|8
1726150730000|2024-09-12 14:18:50|42021|42001|42026|42006|42026|42006|42021|42001|8
1726150740000|2024-09-12 14:19:00|42028.5|42008.5|42033.9|42013.9|42040.5|42020.5|42028.5|42008.5|29
1726150750000|2024-09-12 14:19:10|42036|42016|42030.5|42010.5|42036|42016|42030.5|42010.5|5
1726150760000|2024-09-12 14:19:20|42028.5|42008.5|42023.9|42003.9|42030.5|42010.5|42023.9|42003.9|30
1726150770000|2024-09-12 14:19:30|42026.4|42006.4|42026.4|42006.4|42028.5|42008.5|42023.5|42003.5|11
1726150780000|2024-09-12 14:19:40|42028.5|42008.5|42026.4|42006.4|42028.5|42008.5|42026.4|42006.4|3
1726150790000|2024-09-12 14:19:50|42024.4|42004.4|42023.5|42003.5|42028.5|42008.5|42023.5|42003.5|20
1726150800000|2024-09-12 14:20:00|42026.4|42006.4|42028.5|42008.5|42028.5|42008.5|42023.9|42003.9|17
1726150810000|2024-09-12 14:20:10|42030.5|42010.5|42031|42011|42031|42011|42026.4|42006.4|11
1726150820000|2024-09-12 14:20:20|42033.5|42013.5|42031|42011|42035.5|42015.5|42031|42011|2
1726150830000|2024-09-12 14:20:30|42031.4|42011.4|42033.5|42013.5|42035.5|42015.5|42031.4|42011.4|3
1726150840000|2024-09-12 14:20:40|42031.4|42011.4|42021.4|42001.4|42031.4|42011.4|42021.4|42001.4|10
1726150850000|2024-09-12 14:20:50|42019.4|41999.4|42023.5|42003.5|42023.5|42003.5|42019.4|41999.4|11
1726150860000|2024-09-12 14:21:00|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|26
1726150870000|2024-09-12 14:21:10|42020.5|42000.5|42018.5|41998.5|42020.5|42000.5|42016.4|41996.4|23
1726150880000|2024-09-12 14:21:20|42016.4|41996.4|42016|41996|42016.4|41996.4|42016|41996|6
1726150890000|2024-09-12 14:21:30|42018|41998|42013.5|41993.5|42018|41998|42013.5|41993.5|1
1726150900000|2024-09-12 14:21:40|42011.4|41991.4|42008.5|41988.5|42011.4|41991.4|42006.4|41986.4|6
1726150910000|2024-09-12 14:21:50|42006.4|41986.4|42008.5|41988.5|42008.5|41988.5|42006.4|41986.4|3
1726150920000|2024-09-12 14:22:00|42013.5|41993.5|42006.4|41986.4|42013.5|41993.5|42006.4|41986.4|10
1726150930000|2024-09-12 14:22:10|42003.9|41983.9|42001.4|41981.4|42003.9|41983.9|42001.4|41981.4|3
1726150940000|2024-09-12 14:22:20|42003.5|41983.5|42018.5|41998.5|42018.5|41998.5|42003.5|41983.5|9
1726150950000|2024-09-12 14:22:30|42020.5|42000.5|42027.6|42007.6|42027.6|42007.6|42018.5|41998.5|12
1726150960000|2024-09-12 14:22:40|42029.6|42009.6|42031|42011|42031|42011|42028|42008|3
1726150970000|2024-09-12 14:22:50|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|13
1726150980000|2024-09-12 14:23:00|42031.4|42011.4|42023.5|42003.5|42031.4|42011.4|42023.5|42003.5|8
1726150990000|2024-09-12 14:23:10|42026|42006|42023.5|42003.5|42026|42006|42021.4|42001.4|9
1726151000000|2024-09-12 14:23:20|42025.5|42005.5|42026.4|42006.4|42026.4|42006.4|42021.4|42001.4|2
1726151010000|2024-09-12 14:23:30|42024.4|42004.4|42016|41996|42024.4|42004.4|42016|41996|40
1726151020000|2024-09-12 14:23:40|42015.5|41995.5|42003.9|41983.9|42015.5|41995.5|42003.9|41983.9|4
1726151030000|2024-09-12 14:23:50|42003.5|41983.5|41998.5|41978.5|42003.5|41983.5|41998.5|41978.5|2
1726151040000|2024-09-12 14:24:00|41993.9|41973.9|41977.3|41957.3|41993.9|41973.9|41977.3|41957.3|81
1726151050000|2024-09-12 14:24:10|41979.4|41959.4|41977.3|41957.3|41983.9|41963.9|41977.3|41957.3|21
1726151060000|2024-09-12 14:24:20|41974.8|41954.8|41974.4|41954.4|41977.3|41957.3|41974.4|41954.4|4
1726151070000|2024-09-12 14:24:30|41976.4|41956.4|41981.4|41961.4|41983.9|41963.9|41976.4|41956.4|11
1726151080000|2024-09-12 14:24:40|41978.9|41958.9|41974.4|41954.4|41978.9|41958.9|41969.4|41949.4|2
1726151090000|2024-09-12 14:24:50|41972.3|41952.3|41976.9|41956.9|41978.9|41958.9|41972.3|41952.3|6
1726151100000|2024-09-12 14:25:00|41978.9|41958.9|41976.9|41956.9|41981|41961|41974.8|41954.8|3
1726151110000|2024-09-12 14:25:10|41978.9|41958.9|41979.4|41959.4|41979.4|41959.4|41974.4|41954.4|7
1726151120000|2024-09-12 14:25:20|41981.4|41961.4|41974.4|41954.4|41981.4|41961.4|41974.4|41954.4|16
1726151130000|2024-09-12 14:25:30|41971.4|41951.4|41974.4|41954.4|41976.4|41956.4|41971.4|41951.4|4
1726151140000|2024-09-12 14:25:40|41976.4|41956.4|41991.4|41971.4|41991.4|41971.4|41976.4|41956.4|17
1726151150000|2024-09-12 14:25:50|41993.5|41973.5|42001.4|41981.4|42001.4|41981.4|41993.5|41973.5|10
1726151160000|2024-09-12 14:26:00|42003.5|41983.5|41996.9|41976.9|42004.4|41984.4|41996.9|41976.9|6
1726151170000|2024-09-12 14:26:10|41994.8|41974.8|41996.4|41976.4|41996.4|41976.4|41992.3|41972.3|2
1726151180000|2024-09-12 14:26:20|41994.4|41974.4|41993.5|41973.5|41996.4|41976.4|41993.5|41973.5|1
1726151190000|2024-09-12 14:26:30|41991.4|41971.4|41991.9|41971.9|41991.9|41971.9|41989.4|41969.4|1
1726151200000|2024-09-12 14:26:40|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|0
1726151210000|2024-09-12 14:26:50|41991.4|41971.4|41991.4|41971.4|41993.9|41973.9|41991|41971|4
1726151220000|2024-09-12 14:27:00|41989.4|41969.4|41986.4|41966.4|41989.4|41969.4|41986.4|41966.4|3
1726151230000|2024-09-12 14:27:10|41984.4|41964.4|41978.9|41958.9|41984.4|41964.4|41974.4|41954.4|2
1726151240000|2024-09-12 14:27:20|41978.5|41958.5|41976.4|41956.4|41979.4|41959.4|41974.4|41954.4|2
1726151250000|2024-09-12 14:27:30|41978.9|41958.9|41979.4|41959.4|41981.9|41961.9|41976.4|41956.4|2
1726151260000|2024-09-12 14:27:40|41981.4|41961.4|41978.9|41958.9|41981.4|41961.4|41978.9|41958.9|1
1726151270000|2024-09-12 14:27:50|41979.4|41959.4|41976.9|41956.9|41981.4|41961.4|41976.4|41956.4|2
1726151280000|2024-09-12 14:28:00|41976.4|41956.4|41981.9|41961.9|41981.9|41961.9|41974.4|41954.4|15
1726151290000|2024-09-12 14:28:10|41981.4|41961.4|41984.4|41964.4|41986.4|41966.4|41981.4|41961.4|4
1726151300000|2024-09-12 14:28:20|41986.4|41966.4|41981.9|41961.9|41986.4|41966.4|41981.4|41961.4|5
1726151310000|2024-09-12 14:28:30|41981.4|41961.4|41984.4|41964.4|41984.4|41964.4|41979.4|41959.4|4
1726151320000|2024-09-12 14:28:40|41982.3|41962.3|41981.9|41961.9|41982.3|41962.3|41981.9|41961.9|7
1726151330000|2024-09-12 14:28:50|41979.4|41959.4|41981.4|41961.4|41981.4|41961.4|41976.9|41956.9|5
1726151340000|2024-09-12 14:29:00|41979.4|41959.4|41969.4|41949.4|41979.4|41959.4|41969.4|41949.4|9
1726151350000|2024-09-12 14:29:10|41966.9|41946.9|41959.4|41939.4|41966.9|41946.9|41957.3|41937.3|12
1726151360000|2024-09-12 14:29:20|41961.4|41941.4|41959.4|41939.4|41964.4|41944.4|41959.4|41939.4|7
1726151370000|2024-09-12 14:29:30|41961.9|41941.9|41959.4|41939.4|41964.4|41944.4|41959.4|41939.4|8
1726151380000|2024-09-12 14:29:40|41956.9|41936.9|41954.4|41934.4|41956.9|41936.9|41952.3|41932.3|40
1726151390000|2024-09-12 14:29:50|41951.9|41931.9|41953.9|41933.9|41954.4|41934.4|41951.9|41931.9|8
1726151400000|2024-09-12 14:30:00|41949.4|41929.4|41946.9|41926.9|41949.4|41929.4|41941.9|41921.9|26
1726151410000|2024-09-12 14:30:10|41948.9|41928.9|41946.9|41926.9|41951.4|41931.4|41946.9|41926.9|10
1726151420000|2024-09-12 14:30:20|41948.9|41928.9|41949.4|41929.4|41951.4|41931.4|41946.9|41926.9|11
1726151430000|2024-09-12 14:30:30|41951.4|41931.4|41959.4|41939.4|41959.4|41939.4|41951.4|41931.4|5
1726151440000|2024-09-12 14:30:40|41961.4|41941.4|41964.4|41944.4|41964.4|41944.4|41961.4|41941.4|4
1726151450000|2024-09-12 14:30:50|41966.4|41946.4|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|3
1726151460000|2024-09-12 14:31:00|41971.4|41951.4|41979.4|41959.4|41979.4|41959.4|41969.4|41949.4|9
1726151470000|2024-09-12 14:31:10|41977.3|41957.3|41976.4|41956.4|41979.4|41959.4|41976.4|41956.4|1
1726151480000|2024-09-12 14:31:20|41978.5|41958.5|41971.4|41951.4|41979.4|41959.4|41971.4|41951.4|7
1726151490000|2024-09-12 14:31:30|41971|41951|41961.4|41941.4|41971|41951|41961.4|41941.4|3
1726151500000|2024-09-12 14:31:40|41964.4|41944.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|3
1726151510000|2024-09-12 14:31:50|41966.4|41946.4|41959.4|41939.4|41966.4|41946.4|41959.4|41939.4|8
1726151520000|2024-09-12 14:32:00|41961.4|41941.4|41968.9|41948.9|41971|41951|41961.4|41941.4|1
1726151530000|2024-09-12 14:32:10|41971|41951|41974.4|41954.4|41974.4|41954.4|41968.9|41948.9|2
1726151540000|2024-09-12 14:32:20|41976.4|41956.4|41971.9|41951.9|41979.4|41959.4|41969.9|41949.9|9
1726151550000|2024-09-12 14:32:30|41969.9|41949.9|41974.4|41954.4|41976.9|41956.9|41969.9|41949.9|1
1726151560000|2024-09-12 14:32:40|41971.9|41951.9|41969.4|41949.4|41971.9|41951.9|41969.4|41949.4|2
1726151570000|2024-09-12 14:32:50|41967.4|41947.4|41964.4|41944.4|41967.4|41947.4|41964.4|41944.4|2
1726151580000|2024-09-12 14:33:00|41962.4|41942.4|41956.9|41936.9|41962.4|41942.4|41956.9|41936.9|12
1726151590000|2024-09-12 14:33:10|41957.4|41937.4|41964.4|41944.4|41969|41949|41956.9|41936.9|6
1726151600000|2024-09-12 14:33:20|41966.5|41946.5|41962.4|41942.4|41966.5|41946.5|41962.4|41942.4|3
1726151610000|2024-09-12 14:33:30|41964.4|41944.4|41956.9|41936.9|41964.4|41944.4|41956.9|41936.9|5
1726151620000|2024-09-12 14:33:40|41954.9|41934.9|41956.5|41936.5|41956.9|41936.9|41949.4|41929.4|5
1726151630000|2024-09-12 14:33:50|41956.9|41936.9|41954.4|41934.4|41959|41939|41954.4|41934.4|2
1726151640000|2024-09-12 14:34:00|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41946.9|41926.9|5
1726151650000|2024-09-12 14:34:10|41947.4|41927.4|41949.4|41929.4|41949.4|41929.4|41946.9|41926.9|9
1726151660000|2024-09-12 14:34:20|41947.4|41927.4|41944.4|41924.4|41949.4|41929.4|41941.9|41921.9|6
1726151670000|2024-09-12 14:34:30|41946.5|41926.5|41951.9|41931.9|41954.4|41934.4|41946.5|41926.5|8
1726151680000|2024-09-12 14:34:40|41951.5|41931.5|41956.5|41936.5|41956.5|41936.5|41949.4|41929.4|1
1726151690000|2024-09-12 14:34:50|41958.5|41938.5|41969.4|41949.4|41969.4|41949.4|41958.5|41938.5|8
1726151700000|2024-09-12 14:35:00|41967.4|41947.4|41942.4|41922.4|41967.4|41947.4|41942.4|41922.4|10
1726151710000|2024-09-12 14:35:10|41939.9|41919.9|41957.4|41937.4|41957.4|41937.4|41939.9|41919.9|7
1726151720000|2024-09-12 14:35:20|41959.4|41939.4|41961.9|41941.9|41961.9|41941.9|41954.4|41934.4|4
1726151730000|2024-09-12 14:35:30|41962.4|41942.4|41939.4|41919.4|41969.4|41949.4|41937.4|41917.4|38
1726151740000|2024-09-12 14:35:40|41937.4|41917.4|41936.9|41916.9|41939.4|41919.4|41931.9|41911.9|7
1726151750000|2024-09-12 14:35:50|41939.4|41919.4|41940.3|41920.3|41944.4|41924.4|41934.4|41914.4|6
1726151760000|2024-09-12 14:36:00|41942.4|41922.4|41931.9|41911.9|41942.4|41922.4|41931.9|41911.9|11
1726151770000|2024-09-12 14:36:10|41934.4|41914.4|41926.9|41906.9|41934.4|41914.4|41926.9|41906.9|11
1726151780000|2024-09-12 14:36:20|41929|41909|41926.9|41906.9|41929.4|41909.4|41921.9|41901.9|6
1726151790000|2024-09-12 14:36:30|41924.4|41904.4|41929.4|41909.4|41929.4|41909.4|41924.4|41904.4|5
1726151800000|2024-09-12 14:36:40|41931.5|41911.5|41929.4|41909.4|41934.4|41914.4|41929.4|41909.4|2
1726151810000|2024-09-12 14:36:50|41931.5|41911.5|41936.9|41916.9|41936.9|41916.9|41931.5|41911.5|1
1726151820000|2024-09-12 14:37:00|41939|41919|41941.9|41921.9|41946.9|41926.9|41939|41919|6
1726151830000|2024-09-12 14:37:10|41939.4|41919.4|41941.9|41921.9|41944.4|41924.4|41939.4|41919.4|10
1726151840000|2024-09-12 14:37:20|41939.9|41919.9|41944.4|41924.4|41944.4|41924.4|41939.9|41919.9|12
1726151850000|2024-09-12 14:37:30|41946.5|41926.5|41951.5|41931.5|41951.5|41931.5|41946.5|41926.5|4
1726151860000|2024-09-12 14:37:40|41954|41934|41952.4|41932.4|41954.4|41934.4|41951.9|41931.9|7
1726151870000|2024-09-12 14:37:50|41951.9|41931.9|41947.4|41927.4|41951.9|41931.9|41947.4|41927.4|13
1726151880000|2024-09-12 14:38:00|41946.9|41926.9|41939.4|41919.4|41949.4|41929.4|41939.4|41919.4|3
1726151890000|2024-09-12 14:38:10|41941.5|41921.5|41954.4|41934.4|41956.9|41936.9|41941.5|41921.5|7
1726151900000|2024-09-12 14:38:20|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|1
1726151910000|2024-09-12 14:38:30|41949.4|41929.4|41954.4|41934.4|41954.4|41934.4|41949.4|41929.4|1
1726151920000|2024-09-12 14:38:40|41954.9|41934.9|41956.9|41936.9|41959|41939|41954.4|41934.4|4
1726151930000|2024-09-12 14:38:50|41954.9|41934.9|41959.4|41939.4|41961.9|41941.9|41954.4|41934.4|1
1726151940000|2024-09-12 14:39:00|41956.9|41936.9|41949|41929|41956.9|41936.9|41944.4|41924.4|12
1726151950000|2024-09-12 14:39:10|41946.5|41926.5|41951.9|41931.9|41954.4|41934.4|41946.5|41926.5|2
1726151960000|2024-09-12 14:39:20|41954.4|41934.4|41954.4|41934.4|41956.9|41936.9|41954.4|41934.4|6
1726151970000|2024-09-12 14:39:30|41954|41934|41954.4|41934.4|41954.4|41934.4|41949.4|41929.4|4
1726151980000|2024-09-12 14:39:40|41951.9|41931.9|41956.9|41936.9|41959.4|41939.4|41951.9|41931.9|4
1726151990000|2024-09-12 14:39:50|41959.4|41939.4|41966.9|41946.9|41969|41949|41959.4|41939.4|7
1726152000000|2024-09-12 14:40:00|41969|41949|41976.9|41956.9|41979|41959|41969|41949|9
1726152010000|2024-09-12 14:40:10|41979.4|41959.4|41981.5|41961.5|41981.5|41961.5|41974.4|41954.4|9
1726152020000|2024-09-12 14:40:20|41983.5|41963.5|41979.4|41959.4|41986.5|41966.5|41979.4|41959.4|4
1726152030000|2024-09-12 14:40:30|41976.9|41956.9|41983.5|41963.5|41983.5|41963.5|41976.9|41956.9|15
1726152040000|2024-09-12 14:40:40|41984|41964|41979.4|41959.4|41984|41964|41979.4|41959.4|17
1726152050000|2024-09-12 14:40:50|41981.5|41961.5|41971.9|41951.9|41981.5|41961.5|41969.4|41949.4|6
1726152060000|2024-09-12 14:41:00|41974|41954|41976.9|41956.9|41979.4|41959.4|41974|41954|3
1726152070000|2024-09-12 14:41:10|41979.4|41959.4|41979.4|41959.4|41981.5|41961.5|41976.9|41956.9|6
1726152080000|2024-09-12 14:41:20|41976.9|41956.9|41964.4|41944.4|41976.9|41956.9|41961.9|41941.9|7
1726152090000|2024-09-12 14:41:30|41966.5|41946.5|41979.4|41959.4|41979.4|41959.4|41966.5|41946.5|7
1726152100000|2024-09-12 14:41:40|41981.5|41961.5|41994.4|41974.4|41994.4|41974.4|41981.5|41961.5|7
1726152110000|2024-09-12 14:41:50|41992.4|41972.4|41986.9|41966.9|41992.4|41972.4|41986.9|41966.9|3
1726152120000|2024-09-12 14:42:00|41989.4|41969.4|41981.5|41961.5|41989.4|41969.4|41979.4|41959.4|5
1726152130000|2024-09-12 14:42:10|41979.4|41959.4|41989|41969|41991|41971|41979.4|41959.4|1
1726152140000|2024-09-12 14:42:20|41986.5|41966.5|41991.5|41971.5|41991.5|41971.5|41986.5|41966.5|19
1726152150000|2024-09-12 14:42:30|41991.9|41971.9|41986.9|41966.9|41994.4|41974.4|41986.9|41966.9|4
1726152160000|2024-09-12 14:42:40|41984.9|41964.9|41989.4|41969.4|41991.5|41971.5|41984.9|41964.9|0
1726152170000|2024-09-12 14:42:50|41987.4|41967.4|41984.4|41964.4|41989|41969|41984.4|41964.4|3
1726152180000|2024-09-12 14:43:00|41986.5|41966.5|41989|41969|41989.4|41969.4|41984.4|41964.4|3
1726152190000|2024-09-12 14:43:10|41984.9|41964.9|41972.4|41952.4|41984.9|41964.9|41972.4|41952.4|5
1726152200000|2024-09-12 14:43:20|41974.4|41954.4|41969.4|41949.4|41974.4|41954.4|41969.4|41949.4|1
1726152210000|2024-09-12 14:43:30|41966.9|41946.9|41969.4|41949.4|41969.4|41949.4|41964.9|41944.9|5
1726152220000|2024-09-12 14:43:40|41967.4|41947.4|41969.4|41949.4|41969.4|41949.4|41967.4|41947.4|2
1726152230000|2024-09-12 14:43:50|41971.5|41951.5|41971.9|41951.9|41971.9|41951.9|41971.5|41951.5|1
1726152240000|2024-09-12 14:44:00|41974.4|41954.4|41978.5|41958.5|41978.5|41958.5|41974.4|41954.4|6
1726152250000|2024-09-12 14:44:10|41976.5|41956.5|41974.9|41954.9|41981.5|41961.5|41974.9|41954.9|2
1726152260000|2024-09-12 14:44:20|41974.4|41954.4|41974|41954|41974.4|41954.4|41974|41954|17
1726152270000|2024-09-12 14:44:30|41973.5|41953.5|41969.4|41949.4|41973.5|41953.5|41966.9|41946.9|4
1726152280000|2024-09-12 14:44:40|41971.5|41951.5|41973.5|41953.5|41973.5|41953.5|41966.9|41946.9|4
1726152290000|2024-09-12 14:44:50|41971.5|41951.5|41971.9|41951.9|41976|41956|41971.5|41951.5|8
1726152300000|2024-09-12 14:45:00|41974|41954|41969.4|41949.4|41974.4|41954.4|41969.4|41949.4|4
1726152310000|2024-09-12 14:45:10|41969.9|41949.9|41972.4|41952.4|41972.4|41952.4|41965.3|41945.3|9
1726152320000|2024-09-12 14:45:20|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|41976.9|41956.9|6
1726152330000|2024-09-12 14:45:30|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41971.5|41951.5|10
1726152340000|2024-09-12 14:45:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41974.4|41954.4|3
1726152350000|2024-09-12 14:45:50|41974.4|41954.4|42001.5|41981.5|42001.5|41981.5|41974.4|41954.4|10
1726152360000|2024-09-12 14:46:00|42006.5|41986.5|42009.4|41989.4|42016.5|41996.5|42006.5|41986.5|9
1726152370000|2024-09-12 14:46:10|42014.4|41994.4|42016.5|41996.5|42016.5|41996.5|42014.4|41994.4|4
1726152380000|2024-09-12 14:46:20|42021.5|42001.5|42028.1|42008.1|42028.5|42008.5|42021.5|42001.5|44
1726152390000|2024-09-12 14:46:30|42026|42006|42033.5|42013.5|42033.5|42013.5|42026|42006|16
1726152400000|2024-09-12 14:46:40|42036.5|42016.5|42040.6|42020.6|42043.5|42023.5|42034|42014|15
1726152410000|2024-09-12 14:46:50|42038.5|42018.5|42033.5|42013.5|42038.5|42018.5|42033.5|42013.5|9
1726152420000|2024-09-12 14:47:00|42031|42011|42021|42001|42031|42011|42018.5|41998.5|16
1726152430000|2024-09-12 14:47:10|42020.6|42000.6|42013.5|41993.5|42020.6|42000.6|42013.5|41993.5|6
1726152440000|2024-09-12 14:47:20|42015.6|41995.6|42020.6|42000.6|42025.6|42005.6|42015.6|41995.6|6
1726152450000|2024-09-12 14:47:30|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42020.6|42000.6|3
1726152460000|2024-09-12 14:47:40|42022.6|42002.6|42025.1|42005.1|42025.1|42005.1|42020.6|42000.6|5
1726152470000|2024-09-12 14:47:50|42025.6|42005.6|42030.6|42010.6|42030.6|42010.6|42023.5|42003.5|3
1726152480000|2024-09-12 14:48:00|42028.5|42008.5|42024|42004|42030.6|42010.6|42024|42004|12
1726152490000|2024-09-12 14:48:10|42021.9|42001.9|42018.5|41998.5|42024|42004|42018.5|41998.5|3
1726152500000|2024-09-12 14:48:20|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|6
1726152510000|2024-09-12 14:48:30|42018.5|41998.5|42014|41994|42023.5|42003.5|42013.5|41993.5|2
1726152520000|2024-09-12 14:48:40|42013.5|41993.5|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|2
1726152530000|2024-09-12 14:48:50|42018.5|41998.5|42023.5|42003.5|42023.5|42003.5|42018.5|41998.5|6
1726152540000|2024-09-12 14:49:00|42021.5|42001.5|42023.5|42003.5|42023.5|42003.5|42021.5|42001.5|5
1726152550000|2024-09-12 14:49:10|42020.6|42000.6|42016.5|41996.5|42020.6|42000.6|42016.5|41996.5|3
1726152560000|2024-09-12 14:49:20|42013.5|41993.5|42015.6|41995.6|42018.5|41998.5|42013.5|41993.5|3
1726152570000|2024-09-12 14:49:30|42016|41996|42016|41996|42021|42001|42016|41996|4
1726152580000|2024-09-12 14:49:40|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42016|41996|13
1726152590000|2024-09-12 14:49:50|42018.5|41998.5|42026.5|42006.5|42026.5|42006.5|42018.5|41998.5|8
1726152600000|2024-09-12 14:50:00|42028.5|42008.5|42033.5|42013.5|42033.5|42013.5|42028.5|42008.5|16
1726152610000|2024-09-12 14:50:10|42034|42014|42033.5|42013.5|42034|42014|42030.6|42010.6|3
1726152620000|2024-09-12 14:50:20|42035.6|42015.6|42038.5|42018.5|42040.6|42020.6|42033.5|42013.5|13
1726152630000|2024-09-12 14:50:30|42041|42021|42036.5|42016.5|42041|42021|42036.5|42016.5|7
1726152640000|2024-09-12 14:50:40|42035.6|42015.6|42038.6|42018.6|42038.6|42018.6|42033.6|42013.6|2
1726152650000|2024-09-12 14:50:50|42036.5|42016.5|42026.1|42006.1|42036.5|42016.5|42026.1|42006.1|6
1726152660000|2024-09-12 14:51:00|42023.6|42003.6|42016.1|41996.1|42023.6|42003.6|42016.1|41996.1|12
1726152670000|2024-09-12 14:51:10|42016.5|41996.5|42008.6|41988.6|42016.5|41996.5|42006.1|41986.1|17
1726152680000|2024-09-12 14:51:20|42006.1|41986.1|42001.5|41981.5|42008.6|41988.6|42001.5|41981.5|10
1726152690000|2024-09-12 14:51:30|42003.6|41983.6|42001.1|41981.1|42003.6|41983.6|41993.6|41973.6|12
1726152700000|2024-09-12 14:51:40|42003.6|41983.6|42016.1|41996.1|42016.1|41996.1|42003.6|41983.6|7
1726152710000|2024-09-12 14:51:50|42015.6|41995.6|42011.5|41991.5|42016.1|41996.1|42011.1|41991.1|2
1726152720000|2024-09-12 14:52:00|42011.1|41991.1|42006.1|41986.1|42016.5|41996.5|42006.1|41986.1|14
1726152730000|2024-09-12 14:52:10|42003.6|41983.6|42001.1|41981.1|42003.6|41983.6|41998.1|41978.1|2
1726152740000|2024-09-12 14:52:20|42005.6|41985.6|42001.1|41981.1|42005.6|41985.6|42000.6|41980.6|16
1726152750000|2024-09-12 14:52:30|42001.5|41981.5|42006.1|41986.1|42008.6|41988.6|42001.5|41981.5|5
1726152760000|2024-09-12 14:52:40|42004|41984|42002|41982|42006.1|41986.1|42002|41982|2
1726152770000|2024-09-12 14:52:50|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|41999|41979|1
1726152780000|2024-09-12 14:53:00|42001.1|41981.1|41993.6|41973.6|42001.5|41981.5|41993.6|41973.6|6
1726152790000|2024-09-12 14:53:10|41991.5|41971.5|41996.5|41976.5|41996.5|41976.5|41991.5|41971.5|1
1726152800000|2024-09-12 14:53:20|41998.6|41978.6|42008.6|41988.6|42008.6|41988.6|41998.6|41978.6|9
1726152810000|2024-09-12 14:53:30|42006.5|41986.5|42003.6|41983.6|42006.5|41986.5|42003.6|41983.6|5
1726152820000|2024-09-12 14:53:40|42005.6|41985.6|42003.1|41983.1|42006.1|41986.1|42003.1|41983.1|1
1726152830000|2024-09-12 14:53:50|42001.1|41981.1|41988.6|41968.6|42001.1|41981.1|41988.6|41968.6|6
1726152840000|2024-09-12 14:54:00|41986.5|41966.5|41993.6|41973.6|41993.6|41973.6|41986.5|41966.5|1
1726152850000|2024-09-12 14:54:10|41991.5|41971.5|42001.1|41981.1|42003.6|41983.6|41991.5|41971.5|4
1726152860000|2024-09-12 14:54:20|41998.6|41978.6|41992.7|41972.7|41998.6|41978.6|41990.6|41970.6|4
1726152870000|2024-09-12 14:54:30|41993.1|41973.1|41996.1|41976.1|41996.1|41976.1|41988.6|41968.6|2
1726152880000|2024-09-12 14:54:40|41994|41974|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|11
1726152890000|2024-09-12 14:54:50|42000.6|41980.6|42018.1|41998.1|42018.1|41998.1|42000.6|41980.6|6
1726152900000|2024-09-12 14:55:00|42020.6|42000.6|42018.6|41998.6|42021.1|42001.1|42018.6|41998.6|5
1726152910000|2024-09-12 14:55:10|42019|41999|42028.6|42008.6|42028.6|42008.6|42019|41999|13
1726152920000|2024-09-12 14:55:20|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|15
1726152930000|2024-09-12 14:55:30|42031.1|42011.1|42026.1|42006.1|42031.1|42011.1|42026.1|42006.1|7
1726152940000|2024-09-12 14:55:40|42026.5|42006.5|42033.6|42013.6|42033.6|42013.6|42026.5|42006.5|9
1726152950000|2024-09-12 14:55:50|42033.1|42013.1|42031.1|42011.1|42036.1|42016.1|42031.1|42011.1|1
1726152960000|2024-09-12 14:56:00|42033.6|42013.6|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|3
1726152970000|2024-09-12 14:56:10|42038.1|42018.1|42041.5|42021.5|42043.6|42023.6|42038.1|42018.1|2
1726152980000|2024-09-12 14:56:20|42038.6|42018.6|42046.1|42026.1|42048.1|42028.1|42038.6|42018.6|2
1726152990000|2024-09-12 14:56:30|42048.1|42028.1|42041.1|42021.1|42048.1|42028.1|42039|42019|10
1726153000000|2024-09-12 14:56:40|42043.1|42023.1|42045.6|42025.6|42045.6|42025.6|42043.1|42023.1|1
1726153010000|2024-09-12 14:56:50|42043.6|42023.6|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|9
1726153020000|2024-09-12 14:57:00|42050.6|42030.6|42028.6|42008.6|42053.6|42033.6|42028.1|42008.1|26
1726153030000|2024-09-12 14:57:10|42026.5|42006.5|42031.1|42011.1|42031.1|42011.1|42023.6|42003.6|5
1726153040000|2024-09-12 14:57:20|42033.1|42013.1|42036.1|42016.1|42036.1|42016.1|42033.1|42013.1|1
1726153050000|2024-09-12 14:57:30|42038.6|42018.6|42036.5|42016.5|42041.1|42021.1|42036.1|42016.1|6
1726153060000|2024-09-12 14:57:40|42036.1|42016.1|42038.6|42018.6|42038.6|42018.6|42033.6|42013.6|7
1726153070000|2024-09-12 14:57:50|42036.5|42016.5|42033.6|42013.6|42036.5|42016.5|42033.6|42013.6|2
1726153080000|2024-09-12 14:58:00|42031.5|42011.5|42033.6|42013.6|42036.1|42016.1|42031.5|42011.5|0
1726153090000|2024-09-12 14:58:10|42031.5|42011.5|42038.6|42018.6|42038.6|42018.6|42031.5|42011.5|8
1726153100000|2024-09-12 14:58:20|42043.1|42023.1|42041.5|42021.5|42045.6|42025.6|42041.5|42021.5|14
1726153110000|2024-09-12 14:58:30|42041.1|42021.1|42040.6|42020.6|42043.6|42023.6|42038.6|42018.6|4
1726153120000|2024-09-12 14:58:40|42041.1|42021.1|42041.1|42021.1|42043.6|42023.6|42038.6|42018.6|3
1726153130000|2024-09-12 14:58:50|42038.6|42018.6|42041.1|42021.1|42043.6|42023.6|42038.6|42018.6|3
1726153140000|2024-09-12 14:59:00|42038.6|42018.6|42041.1|42021.1|42041.1|42021.1|42033.6|42013.6|6
1726153150000|2024-09-12 14:59:10|42038.6|42018.6|42043.1|42023.1|42043.1|42023.1|42038.6|42018.6|3
1726153160000|2024-09-12 14:59:20|42043.6|42023.6|42041.5|42021.5|42046.5|42026.5|42038.6|42018.6|10
1726153170000|2024-09-12 14:59:30|42039.5|42019.5|42038.6|42018.6|42043.6|42023.6|42038.6|42018.6|7
1726153180000|2024-09-12 14:59:40|42037.7|42017.7|42041.1|42021.1|42041.1|42021.1|42033.6|42013.6|11
1726153190000|2024-09-12 14:59:50|42043.1|42023.1|42041.5|42021.5|42043.1|42023.1|42038.6|42018.6|5
1726153200000|2024-09-12 15:00:00|42041.1|42021.1|42045.6|42025.6|42045.6|42025.6|42036.1|42016.1|13
1726153210000|2024-09-12 15:00:10|42046.1|42026.1|42038.6|42018.6|42046.5|42026.5|42038.6|42018.6|9
1726153220000|2024-09-12 15:00:20|42036.5|42016.5|42038.6|42018.6|42038.6|42018.6|42034.5|42014.5|23
1726153230000|2024-09-12 15:00:30|42041.1|42021.1|42040.6|42020.6|42041.1|42021.1|42038.6|42018.6|25
1726153240000|2024-09-12 15:00:40|42041.1|42021.1|42028.6|42008.6|42041.1|42021.1|42026.5|42006.5|16
1726153250000|2024-09-12 15:00:50|42026.5|42006.5|42021.1|42001.1|42026.5|42006.5|42018.6|41998.6|16
1726153260000|2024-09-12 15:01:00|42023.1|42003.1|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|5
1726153270000|2024-09-12 15:01:10|42016.5|41996.5|42016.1|41996.1|42016.5|41996.5|42016.1|41996.1|8
1726153280000|2024-09-12 15:01:20|42018.6|41998.6|42023.6|42003.6|42023.6|42003.6|42018.6|41998.6|3
1726153290000|2024-09-12 15:01:30|42021.1|42001.1|42024|42004|42024|42004|42018.6|41998.6|12
1726153300000|2024-09-12 15:01:40|42024.5|42004.5|42019|41999|42024.5|42004.5|42019|41999|1
1726153310000|2024-09-12 15:01:50|42018.6|41998.6|42036.1|42016.1|42036.1|42016.1|42018.6|41998.6|18
1726153320000|2024-09-12 15:02:00|42038.1|42018.1|42048.6|42028.6|42050.6|42030.6|42038.1|42018.1|6
1726153330000|2024-09-12 15:02:10|42050.6|42030.6|42046.5|42026.5|42051.1|42031.1|42046.5|42026.5|6
1726153340000|2024-09-12 15:02:20|42048.6|42028.6|42046.1|42026.1|42048.6|42028.6|42043.6|42023.6|14
1726153350000|2024-09-12 15:02:30|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|6
1726153360000|2024-09-12 15:02:40|42046.5|42026.5|42048.6|42028.6|42048.6|42028.6|42046.1|42026.1|3
1726153370000|2024-09-12 15:02:50|42051.1|42031.1|42044|42024|42051.1|42031.1|42044|42024|1
1726153380000|2024-09-12 15:03:00|42046.1|42026.1|42050.6|42030.6|42050.6|42030.6|42043.6|42023.6|4
1726153390000|2024-09-12 15:03:10|42048.6|42028.6|42048.6|42028.6|42053.6|42033.6|42048.6|42028.6|6
1726153400000|2024-09-12 15:03:20|42050.6|42030.6|42060.6|42040.6|42060.6|42040.6|42050.6|42030.6|13
1726153410000|2024-09-12 15:03:30|42065.2|42045.2|42073.6|42053.6|42073.6|42053.6|42065.2|42045.2|15
1726153420000|2024-09-12 15:03:40|42076.5|42056.5|42076.1|42056.1|42076.5|42056.5|42071.5|42051.5|8
1726153430000|2024-09-12 15:03:50|42076.5|42056.5|42080.6|42060.6|42080.6|42060.6|42076.1|42056.1|8
1726153440000|2024-09-12 15:04:00|42083.1|42063.1|42087.7|42067.7|42087.7|42067.7|42083.1|42063.1|5
1726153450000|2024-09-12 15:04:10|42088.1|42068.1|42085.6|42065.6|42088.6|42068.6|42085.6|42065.6|7
1726153460000|2024-09-12 15:04:20|42083.6|42063.6|42078.6|42058.6|42088.6|42068.6|42078.6|42058.6|15
1726153470000|2024-09-12 15:04:30|42076.5|42056.5|42073.6|42053.6|42078.6|42058.6|42073.6|42053.6|6
1726153480000|2024-09-12 15:04:40|42075.6|42055.6|42080.6|42060.6|42080.6|42060.6|42073.6|42053.6|8
1726153490000|2024-09-12 15:04:50|42082.7|42062.7|42080.6|42060.6|42083.6|42063.6|42080.6|42060.6|5
1726153500000|2024-09-12 15:05:00|42080.2|42060.2|42073.6|42053.6|42080.2|42060.2|42073.6|42053.6|11
1726153510000|2024-09-12 15:05:10|42071.5|42051.5|42066.5|42046.5|42071.5|42051.5|42066.5|42046.5|4
1726153520000|2024-09-12 15:05:20|42068.6|42048.6|42066.5|42046.5|42069.5|42049.5|42066.5|42046.5|10
1726153530000|2024-09-12 15:05:30|42065.6|42045.6|42060.6|42040.6|42065.6|42045.6|42060.6|42040.6|6
1726153540000|2024-09-12 15:05:40|42061.5|42041.5|42058.6|42038.6|42063.6|42043.6|42058.6|42038.6|8
1726153550000|2024-09-12 15:05:50|42060.6|42040.6|42058.6|42038.6|42060.6|42040.6|42055.6|42035.6|7
1726153560000|2024-09-12 15:06:00|42062.7|42042.7|42061.1|42041.1|42065.6|42045.6|42061.1|42041.1|11
1726153570000|2024-09-12 15:06:10|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42058.6|42038.6|6
1726153580000|2024-09-12 15:06:20|42061.5|42041.5|42068.6|42048.6|42068.6|42048.6|42061.5|42041.5|3
1726153590000|2024-09-12 15:06:30|42070.6|42050.6|42073.6|42053.6|42073.6|42053.6|42068.6|42048.6|8
1726153600000|2024-09-12 15:06:40|42075.6|42055.6|42073.6|42053.6|42075.6|42055.6|42073.6|42053.6|2
1726153610000|2024-09-12 15:06:50|42068.6|42048.6|42070.6|42050.6|42070.6|42050.6|42063.6|42043.6|7
1726153620000|2024-09-12 15:07:00|42068.6|42048.6|42076.6|42056.6|42076.6|42056.6|42068.6|42048.6|8
1726153630000|2024-09-12 15:07:10|42073.6|42053.6|42073.6|42053.6|42075.6|42055.6|42073.6|42053.6|10
1726153640000|2024-09-12 15:07:20|||||||||1
1726153650000|2024-09-12 15:07:30|42077.7|42057.7|42078.6|42058.6|42078.6|42058.6|42075.6|42055.6|15
1726153660000|2024-09-12 15:07:40|42076.6|42056.6|42078.6|42058.6|42078.6|42058.6|42075.6|42055.6|12
1726153670000|2024-09-12 15:07:50|||||||||28
1726153680000|2024-09-12 15:08:00|42076.6|42056.6|42079.5|42059.5|42081.6|42061.6|42076.6|42056.6|50
1726153690000|2024-09-12 15:08:10|42079.1|42059.1|42073.6|42053.6|42079.1|42059.1|42073.6|42053.6|9
1726153700000|2024-09-12 15:08:20|42075.6|42055.6|42075.7|42055.7|42075.7|42055.7|42073.6|42053.6|2
1726153710000|2024-09-12 15:08:30|42076.1|42056.1|42076.6|42056.6|42078.2|42058.2|42073.6|42053.6|2
1726153720000|2024-09-12 15:08:40|42078.6|42058.6|42071.6|42051.6|42078.6|42058.6|42068.6|42048.6|9
1726153730000|2024-09-12 15:08:50|42070.7|42050.7|42068.6|42048.6|42070.7|42050.7|42066.1|42046.1|4
1726153740000|2024-09-12 15:09:00|42066.6|42046.6|42063.6|42043.6|42068.6|42048.6|42061.1|42041.1|13
1726153750000|2024-09-12 15:09:10|42065.7|42045.7|42070.7|42050.7|42071.1|42051.1|42063.6|42043.6|4
1726153760000|2024-09-12 15:09:20|42071.1|42051.1|42068.6|42048.6|42071.6|42051.6|42068.6|42048.6|1
1726153770000|2024-09-12 15:09:30|42070.7|42050.7|42074.1|42054.1|42074.1|42054.1|42070.7|42050.7|5
1726153780000|2024-09-12 15:09:40|42073.6|42053.6|42078.6|42058.6|42078.6|42058.6|42073.6|42053.6|2
1726153790000|2024-09-12 15:09:50|42079.1|42059.1|42076.6|42056.6|42081.6|42061.6|42076.6|42056.6|13
1726153800000|2024-09-12 15:10:00|42076.1|42056.1|42085.2|42065.2|42085.2|42065.2|42074.1|42054.1|13
1726153810000|2024-09-12 15:10:10|42087.2|42067.2|42088.6|42068.6|42088.6|42068.6|42085.2|42065.2|8
1726153820000|2024-09-12 15:10:20|42090.7|42070.7|42081.6|42061.6|42091.1|42071.1|42081.6|42061.6|49
1726153830000|2024-09-12 15:10:30|42079.5|42059.5|42074.5|42054.5|42079.5|42059.5|42074.5|42054.5|5
1726153840000|2024-09-12 15:10:40|42064.5|42044.5|42061.6|42041.6|42064.5|42044.5|42061.6|42041.6|3
1726153850000|2024-09-12 15:10:50|42062|42042|42066.6|42046.6|42066.6|42046.6|42059.5|42039.5|29
1726153860000|2024-09-12 15:11:00|42068.6|42048.6|42064.5|42044.5|42069.1|42049.1|42064.5|42044.5|1
1726153870000|2024-09-12 15:11:10|42064.1|42044.1|42061.6|42041.6|42064.5|42044.5|42061.6|42041.6|6
1726153880000|2024-09-12 15:11:20|42063.6|42043.6|42064.5|42044.5|42064.5|42044.5|42063.6|42043.6|4
1726153890000|2024-09-12 15:11:30|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|9
1726153900000|2024-09-12 15:11:40|42066.6|42046.6|42062|42042|42066.6|42046.6|42061.6|42041.6|7
1726153910000|2024-09-12 15:11:50|42064.1|42044.1|42064.5|42044.5|42064.5|42044.5|42059.5|42039.5|7
1726153920000|2024-09-12 15:12:00|42065|42045|42069.5|42049.5|42069.5|42049.5|42064.5|42044.5|7
1726153930000|2024-09-12 15:12:10|42067.5|42047.5|42072.9|42052.9|42072.9|42052.9|42067|42047|5
1726153940000|2024-09-12 15:12:20|42072.5|42052.5|42079.5|42059.5|42079.5|42059.5|42072.5|42052.5|3
1726153950000|2024-09-12 15:12:30|42080|42060|42082.5|42062.5|42082.5|42062.5|42079.5|42059.5|13
1726153960000|2024-09-12 15:12:40|42080.4|42060.4|42082.5|42062.5|42082.5|42062.5|42079.5|42059.5|1
1726153970000|2024-09-12 15:12:50|42084.5|42064.5|42084.1|42064.1|42084.5|42064.5|42084.1|42064.1|5
1726153980000|2024-09-12 15:13:00|42084.5|42064.5|42086.6|42066.6|42086.6|42066.6|42081.6|42061.6|4
1726153990000|2024-09-12 15:13:10|42087|42067|42089.5|42069.5|42089.5|42069.5|42087|42067|6
1726154000000|2024-09-12 15:13:20|42087|42067|42089.5|42069.5|42089.5|42069.5|42085|42065|3
1726154010000|2024-09-12 15:13:30|42093.6|42073.6|42096.6|42076.6|42097|42077|42093.6|42073.6|17
1726154020000|2024-09-12 15:13:40|42099.5|42079.5|42096.6|42076.6|42099.5|42079.5|42096.6|42076.6|5
1726154030000|2024-09-12 15:13:50|42098.6|42078.6|42102|42082|42102|42082|42098.6|42078.6|9
1726154040000|2024-09-12 15:14:00|42099.5|42079.5|42097|42077|42099.5|42079.5|42097|42077|18
1726154050000|2024-09-12 15:14:10|42099.1|42079.1|42092|42072|42099.1|42079.1|42092|42072|7
1726154060000|2024-09-12 15:14:20|42094.5|42074.5|42089.5|42069.5|42094.5|42074.5|42089.5|42069.5|3
1726154070000|2024-09-12 15:14:30|42087|42067|42087|42067|42087|42067|42087|42067|4
1726154080000|2024-09-12 15:14:40|42084.5|42064.5|42089.5|42069.5|42089.5|42069.5|42084.5|42064.5|30
1726154090000|2024-09-12 15:14:50|42087|42067|42082.5|42062.5|42087|42067|42082.5|42062.5|9
1726154100000|2024-09-12 15:15:00|42082|42062|42079.5|42059.5|42084.5|42064.5|42079.5|42059.5|5
1726154110000|2024-09-12 15:15:10|42081.6|42061.6|42077|42057|42084.5|42064.5|42077|42057|8
1726154120000|2024-09-12 15:15:20|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|10
1726154130000|2024-09-12 15:15:30|42077|42057|42069.5|42049.5|42077|42057|42067|42047|7
1726154140000|2024-09-12 15:15:40|42071.6|42051.6|42069.5|42049.5|42071.6|42051.6|42069.5|42049.5|5
1726154150000|2024-09-12 15:15:50|42065.4|42045.4|42054.5|42034.5|42065.4|42045.4|42052.5|42032.5|24
1726154160000|2024-09-12 15:16:00|42052|42032|42049.5|42029.5|42052|42032|42047|42027|25
1726154170000|2024-09-12 15:16:10|42052|42032|42051.6|42031.6|42054.1|42034.1|42049.5|42029.5|5
1726154180000|2024-09-12 15:16:20|42053.6|42033.6|42054.1|42034.1|42054.1|42034.1|42051.6|42031.6|1
1726154190000|2024-09-12 15:16:30|42054.5|42034.5|42057.5|42037.5|42059.5|42039.5|42054.5|42034.5|7
1726154200000|2024-09-12 15:16:40|42059.5|42039.5|42061.6|42041.6|42063.6|42043.6|42059.5|42039.5|8
1726154210000|2024-09-12 15:16:50|42063.6|42043.6|42066.6|42046.6|42066.6|42046.6|42063.6|42043.6|5
1726154220000|2024-09-12 15:17:00|42064.5|42044.5|42071.6|42051.6|42071.6|42051.6|42064.5|42044.5|7
1726154230000|2024-09-12 15:17:10|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42065|42045|7
1726154240000|2024-09-12 15:17:20|42067|42047|42061.6|42041.6|42067|42047|42059.5|42039.5|6
1726154250000|2024-09-12 15:17:30|42063.6|42043.6|42067|42047|42067|42047|42063.6|42043.6|4
1726154260000|2024-09-12 15:17:40|42069.5|42049.5|42065|42045|42074.1|42054.1|42065|42045|14
1726154270000|2024-09-12 15:17:50|42067|42047|42069.5|42049.5|42069.5|42049.5|42065|42045|1
1726154280000|2024-09-12 15:18:00|42067|42047|42064.5|42044.5|42069.5|42049.5|42064.5|42044.5|5
1726154290000|2024-09-12 15:18:10|42066.6|42046.6|42052.5|42032.5|42066.6|42046.6|42052.5|42032.5|5
1726154300000|2024-09-12 15:18:20|42054.5|42034.5|42050|42030|42054.5|42034.5|42050|42030|2
1726154310000|2024-09-12 15:18:30|42052|42032|42051.6|42031.6|42054.5|42034.5|42050|42030|3
1726154320000|2024-09-12 15:18:40|42049.5|42029.5|42049.5|42029.5|42054.5|42034.5|42047.5|42027.5|7
1726154330000|2024-09-12 15:18:50|42047.5|42027.5|42047|42027|42047.5|42027.5|42046.6|42026.6|16
1726154340000|2024-09-12 15:19:00|42049.1|42029.1|42039.5|42019.5|42049.1|42029.1|42039.5|42019.5|30
1726154350000|2024-09-12 15:19:10|42037.5|42017.5|42039.5|42019.5|42039.5|42019.5|42037.5|42017.5|11
1726154360000|2024-09-12 15:19:20|42037.5|42017.5|42042.9|42022.9|42042.9|42022.9|42037.5|42017.5|6
1726154370000|2024-09-12 15:19:30|42049.5|42029.5|42045|42025|42049.5|42029.5|42045|42025|21
1726154380000|2024-09-12 15:19:40|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|2
1726154390000|2024-09-12 15:19:50|42047|42027|42047.5|42027.5|42049.5|42029.5|42047|42027|2
1726154400000|2024-09-12 15:20:00|42049.5|42029.5|42055|42035|42055|42035|42045|42025|7
1726154410000|2024-09-12 15:20:10|42057|42037|42042.5|42022.5|42057.5|42037.5|42042.5|42022.5|29
1726154420000|2024-09-12 15:20:20|42045.5|42025.5|42047.5|42027.5|42047.5|42027.5|42045.5|42025.5|3
1726154430000|2024-09-12 15:20:30|42045.5|42025.5|42044.5|42024.5|42045.5|42025.5|42042.5|42022.5|5
1726154440000|2024-09-12 15:20:40|42040|42020|42044.5|42024.5|42044.5|42024.5|42040|42020|16
1726154450000|2024-09-12 15:20:50|42045|42025|42045|42025|42045|42025|42045|42025|3
1726154460000|2024-09-12 15:21:00|42045.5|42025.5|42057|42037|42057|42037|42045|42025|18
1726154470000|2024-09-12 15:21:10|42059.1|42039.1|42057.5|42037.5|42062|42042|42057.5|42037.5|8
1726154480000|2024-09-12 15:21:20|42059.5|42039.5|42062.5|42042.5|42062.5|42042.5|42057.5|42037.5|3
1726154490000|2024-09-12 15:21:30|42064.5|42044.5|42055|42035|42064.5|42044.5|42055|42035|2
1726154500000|2024-09-12 15:21:40|42054.5|42034.5|42062.5|42042.5|42062.5|42042.5|42054.5|42034.5|2
1726154510000|2024-09-12 15:21:50|42064.5|42044.5|42067|42047|42069.1|42049.1|42064.5|42044.5|4
1726154520000|2024-09-12 15:22:00|42067.5|42047.5|42072|42052|42072|42052|42067.5|42047.5|0
1726154530000|2024-09-12 15:22:10|42070|42050|42074.6|42054.6|42074.6|42054.6|42070|42050|2
1726154540000|2024-09-12 15:22:20|42076.6|42056.6|42077.1|42057.1|42077.5|42057.5|42076.6|42056.6|3
1726154550000|2024-09-12 15:22:30|42079.6|42059.6|42079.6|42059.6|42084.6|42064.6|42079.6|42059.6|18
1726154560000|2024-09-12 15:22:40|42077.5|42057.5|42077.1|42057.1|42077.5|42057.5|42074.6|42054.6|10
1726154570000|2024-09-12 15:22:50|42079.6|42059.6|42081.6|42061.6|42081.6|42061.6|42079.6|42059.6|1
1726154580000|2024-09-12 15:23:00|42082.5|42062.5|42074.6|42054.6|42082.5|42062.5|42074.6|42054.6|19
1726154590000|2024-09-12 15:23:10|42071.6|42051.6|42074.6|42054.6|42074.6|42054.6|42070|42050|46
1726154600000|2024-09-12 15:23:20|42075|42055|42077.5|42057.5|42080|42060|42075|42055|15
1726154610000|2024-09-12 15:23:30|42079.6|42059.6|42076.6|42056.6|42079.6|42059.6|42076.6|42056.6|2
1726154620000|2024-09-12 15:23:40|42077.5|42057.5|42071.6|42051.6|42079.6|42059.6|42071.6|42051.6|5
1726154630000|2024-09-12 15:23:50|42069.6|42049.6|42061.6|42041.6|42069.6|42049.6|42061.6|42041.6|12
1726154640000|2024-09-12 15:24:00|42059.6|42039.6|42049.6|42029.6|42059.6|42039.6|42047.1|42027.1|23
1726154650000|2024-09-12 15:24:10|42047.5|42027.5|42047.1|42027.1|42049.6|42029.6|42042.1|42022.1|22
1726154660000|2024-09-12 15:24:20|42045|42025|42049.1|42029.1|42049.1|42029.1|42045|42025|8
1726154670000|2024-09-12 15:24:30|42047.1|42027.1|42049.6|42029.6|42049.6|42029.6|42046.6|42026.6|11
1726154680000|2024-09-12 15:24:40|42050|42030|42044.1|42024.1|42050|42030|42044.1|42024.1|6
1726154690000|2024-09-12 15:24:50|42044.6|42024.6|42039.6|42019.6|42044.6|42024.6|42039.6|42019.6|1
1726154700000|2024-09-12 15:25:00|||||||||6
1726154710000|2024-09-12 15:25:10|42037.5|42017.5|42041.6|42021.6|42042.5|42022.5|42028|42008|31
1726154720000|2024-09-12 15:25:20|42039.6|42019.6|42044.6|42024.6|42044.6|42024.6|42039.6|42019.6|3
1726154730000|2024-09-12 15:25:30|42045|42025|42049.6|42029.6|42049.6|42029.6|42044.6|42024.6|4
1726154740000|2024-09-12 15:25:40|42051.6|42031.6|42054.6|42034.6|42057.1|42037.1|42049.6|42029.6|17
1726154750000|2024-09-12 15:25:50|42056.6|42036.6|42059.6|42039.6|42059.6|42039.6|42054.6|42034.6|6
1726154760000|2024-09-12 15:26:00|42055|42035|42062.5|42042.5|42064.6|42044.6|42054.1|42034.1|30
1726154770000|2024-09-12 15:26:10|42062.1|42042.1|42053|42033|42062.1|42042.1|42053|42033|7
1726154780000|2024-09-12 15:26:20|42055|42035|42057.5|42037.5|42059.6|42039.6|42054.6|42034.6|5
1726154790000|2024-09-12 15:26:30|42059.6|42039.6|42064.1|42044.1|42064.1|42044.1|42059.6|42039.6|8
1726154800000|2024-09-12 15:26:40|42060|42040|42054.6|42034.6|42060|42040|42047.5|42027.5|15
1726154810000|2024-09-12 15:26:50|42056.6|42036.6|42054.6|42034.6|42059.1|42039.1|42054.6|42034.6|2
1726154820000|2024-09-12 15:27:00|42052.5|42032.5|42054.6|42034.6|42054.6|42034.6|42052.5|42032.5|7
1726154830000|2024-09-12 15:27:10|42057.1|42037.1|42059.6|42039.6|42059.6|42039.6|42057.1|42037.1|0
1726154840000|2024-09-12 15:27:20|42062.1|42042.1|42062.5|42042.5|42062.5|42042.5|42062.1|42042.1|5
1726154850000|2024-09-12 15:27:30|42060.5|42040.5|42060|42040|42060.5|42040.5|42060|42040|4
1726154860000|2024-09-12 15:27:40|42058|42038|42059.6|42039.6|42059.6|42039.6|42057.1|42037.1|2
1726154870000|2024-09-12 15:27:50|42057.5|42037.5|42052.5|42032.5|42057.5|42037.5|42052.5|42032.5|9
1726154880000|2024-09-12 15:28:00|42054.6|42034.6|42044.6|42024.6|42054.6|42034.6|42044.6|42024.6|3
1726154890000|2024-09-12 15:28:10|42042.5|42022.5|42040|42020|42042.5|42022.5|42039.6|42019.6|3
1726154900000|2024-09-12 15:28:20|42044.1|42024.1|42044.6|42024.6|42044.6|42024.6|42044.1|42024.1|9
1726154910000|2024-09-12 15:28:30|42042.5|42022.5|42039.6|42019.6|42042.5|42022.5|42039.6|42019.6|0
1726154920000|2024-09-12 15:28:40|42037.5|42017.5|42037.1|42017.1|42037.5|42017.5|42037.1|42017.1|11
1726154930000|2024-09-12 15:28:50|42039.1|42019.1|42034.6|42014.6|42039.1|42019.1|42034.6|42014.6|0
1726154940000|2024-09-12 15:29:00|42032.5|42012.5|42024.6|42004.6|42032.5|42012.5|42024.6|42004.6|13
1726154950000|2024-09-12 15:29:10|42022.5|42002.5|42024.6|42004.6|42024.6|42004.6|42022.5|42002.5|6
1726154960000|2024-09-12 15:29:20|42025.5|42005.5|42024.6|42004.6|42027.5|42007.5|42024.6|42004.6|6
1726154970000|2024-09-12 15:29:30|42022.5|42002.5|42024.6|42004.6|42027.5|42007.5|42022.5|42002.5|5
1726154980000|2024-09-12 15:29:40|42022.5|42002.5|42024.6|42004.6|42024.6|42004.6|42022.5|42002.5|4
1726154990000|2024-09-12 15:29:50|42022.5|42002.5|42029.6|42009.6|42030|42010|42022.5|42002.5|19
1726155000000|2024-09-12 15:30:00|42030|42010|42032.5|42012.5|42034.6|42014.6|42030|42010|1
1726155010000|2024-09-12 15:30:10|42030.5|42010.5|42032.5|42012.5|42034.6|42014.6|42030.5|42010.5|8
1726155020000|2024-09-12 15:30:20|42034.6|42014.6|42037.5|42017.5|42037.5|42017.5|42034.6|42014.6|10
1726155030000|2024-09-12 15:30:30|||||||||3
1726155040000|2024-09-12 15:30:40|42032.5|42012.5|42036.6|42016.6|42039.6|42019.6|42032.5|42012.5|26
1726155050000|2024-09-12 15:30:50|42034.6|42014.6|42039.6|42019.6|42039.6|42019.6|42034.6|42014.6|11
1726155060000|2024-09-12 15:31:00|42037.5|42017.5|42037.1|42017.1|42037.5|42017.5|42037.1|42017.1|6
1726155070000|2024-09-12 15:31:10|42039.6|42019.6|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|8
1726155080000|2024-09-12 15:31:20|42044.6|42024.6|42040|42020|42044.6|42024.6|42040|42020|2
1726155090000|2024-09-12 15:31:30|42039.6|42019.6|42049.6|42029.6|42049.6|42029.6|42039.6|42019.6|2
1726155100000|2024-09-12 15:31:40|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|3
1726155110000|2024-09-12 15:31:50|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42045|42025|0
1726155120000|2024-09-12 15:32:00|42049.1|42029.1|42049.6|42029.6|42049.6|42029.6|42049.1|42029.1|3
1726155130000|2024-09-12 15:32:10|42051.6|42031.6|42052.1|42032.1|42054.6|42034.6|42049.6|42029.6|4
1726155140000|2024-09-12 15:32:20|42054.6|42034.6|42049.6|42029.6|42054.6|42034.6|42049.6|42029.6|3
1726155150000|2024-09-12 15:32:30|42051.6|42031.6|42047.1|42027.1|42051.6|42031.6|42047.1|42027.1|1
1726155160000|2024-09-12 15:32:40|42044.6|42024.6|42042.5|42022.5|42044.6|42024.6|42042.5|42022.5|6
1726155170000|2024-09-12 15:32:50|42040|42020|42042.1|42022.1|42042.1|42022.1|42040|42020|2
1726155180000|2024-09-12 15:33:00|42042.5|42022.5|42042.5|42022.5|42044.6|42024.6|42042.1|42022.1|1
1726155190000|2024-09-12 15:33:10|42044.6|42024.6|42041.6|42021.6|42044.6|42024.6|42041.6|42021.6|5
1726155200000|2024-09-12 15:33:20|42039.6|42019.6|42034.6|42014.6|42039.6|42019.6|42034.6|42014.6|9
1726155210000|2024-09-12 15:33:30|||||||||3
1726155220000|2024-09-12 15:33:40|42029.6|42009.6|42026.6|42006.6|42029.6|42009.6|42025|42005|12
1726155230000|2024-09-12 15:33:50|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42024.6|42004.6|3
1726155240000|2024-09-12 15:34:00|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42024.6|42004.6|11
1726155250000|2024-09-12 15:34:10|42029.6|42009.6|42034.1|42014.1|42034.1|42014.1|42029.6|42009.6|6
1726155260000|2024-09-12 15:34:20|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|1
1726155270000|2024-09-12 15:34:30|42037.5|42017.5|42034.6|42014.6|42037.5|42017.5|42034.6|42014.6|1
1726155280000|2024-09-12 15:34:40|42036.6|42016.6|42037.5|42017.5|42037.5|42017.5|42034.6|42014.6|5
1726155290000|2024-09-12 15:34:50|42037.1|42017.1|42034.6|42014.6|42037.5|42017.5|42034.6|42014.6|2
1726155300000|2024-09-12 15:35:00|42039.6|42019.6|42049.1|42029.1|42049.6|42029.6|42039.6|42019.6|14
1726155310000|2024-09-12 15:35:10|42047.1|42027.1|42037.5|42017.5|42047.1|42027.1|42037.5|42017.5|8
1726155320000|2024-09-12 15:35:20|42039.6|42019.6|42032.5|42012.5|42039.6|42019.6|42032.5|42012.5|4
1726155330000|2024-09-12 15:35:30|42030.5|42010.5|42027.1|42007.1|42030.5|42010.5|42027.1|42007.1|5
1726155340000|2024-09-12 15:35:40|42029.1|42009.1|42034.6|42014.6|42034.6|42014.6|42024.6|42004.6|7
1726155350000|2024-09-12 15:35:50|42032.5|42012.5|42036.6|42016.6|42036.6|42016.6|42032.5|42012.5|2
1726155360000|2024-09-12 15:36:00|42037.1|42017.1|42046.6|42026.6|42051.2|42031.2|42037.1|42017.1|5
1726155370000|2024-09-12 15:36:10|42049.1|42029.1|42049.6|42029.6|42052.1|42032.1|42049.1|42029.1|6
1726155380000|2024-09-12 15:36:20|42047.5|42027.5|42044.6|42024.6|42049.6|42029.6|42044.6|42024.6|2
1726155390000|2024-09-12 15:36:30|42042.5|42022.5|42046.6|42026.6|42046.6|42026.6|42042.1|42022.1|5
1726155400000|2024-09-12 15:36:40|42047.1|42027.1|42049.6|42029.6|42052.1|42032.1|42047.1|42027.1|6
1726155410000|2024-09-12 15:36:50|42047.5|42027.5|42044.6|42024.6|42047.5|42027.5|42044.6|42024.6|4
1726155420000|2024-09-12 15:37:00|42042.5|42022.5|42047.1|42027.1|42047.1|42027.1|42042.1|42022.1|2
1726155430000|2024-09-12 15:37:10|42045|42025|42039.6|42019.6|42045|42025|42039.6|42019.6|5
1726155440000|2024-09-12 15:37:20|42042.1|42022.1|42046.6|42026.6|42046.6|42026.6|42039.6|42019.6|4
1726155450000|2024-09-12 15:37:30|42047.1|42027.1|42052.1|42032.1|42052.1|42032.1|42047.1|42027.1|2
1726155460000|2024-09-12 15:37:40|42054.6|42034.6|42057.1|42037.1|42057.1|42037.1|42052.1|42032.1|4
1726155470000|2024-09-12 15:37:50|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|2
1726155480000|2024-09-12 15:38:00|42062.1|42042.1|42069.1|42049.1|42069.1|42049.1|42062.1|42042.1|3
1726155490000|2024-09-12 15:38:10|42066.6|42046.6|42064.6|42044.6|42069.6|42049.6|42064.6|42044.6|5
1726155500000|2024-09-12 15:38:20|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|3
1726155510000|2024-09-12 15:38:30|42064.6|42044.6|42059.6|42039.6|42067.1|42047.1|42059.6|42039.6|20
1726155520000|2024-09-12 15:38:40|42057.1|42037.1|42052.1|42032.1|42057.1|42037.1|42052.1|42032.1|10
1726155530000|2024-09-12 15:38:50|42054.1|42034.1|42052.1|42032.1|42054.6|42034.6|42049.6|42029.6|8
1726155540000|2024-09-12 15:39:00|42049.6|42029.6|42054.6|42034.6|42054.6|42034.6|42049.6|42029.6|8
1726155550000|2024-09-12 15:39:10|42052.6|42032.6|42054.6|42034.6|42054.6|42034.6|42049.6|42029.6|6
1726155560000|2024-09-12 15:39:20|42052.6|42032.6|42052.1|42032.1|42052.6|42032.6|42052.1|42032.1|7
1726155570000|2024-09-12 15:39:30|42049.6|42029.6|42057.1|42037.1|42057.1|42037.1|42049.6|42029.6|4
1726155580000|2024-09-12 15:39:40|42059.6|42039.6|42054.6|42034.6|42059.6|42039.6|42054.6|42034.6|2
1726155590000|2024-09-12 15:39:50|42057.1|42037.1|42059.6|42039.6|42059.6|42039.6|42054.6|42034.6|6
1726155600000|2024-09-12 15:40:00|42054.6|42034.6|42052.1|42032.1|42054.6|42034.6|42052.1|42032.1|5
1726155610000|2024-09-12 15:40:10|42054.6|42034.6|42052.1|42032.1|42054.6|42034.6|42052.1|42032.1|2
1726155620000|2024-09-12 15:40:20|42051.7|42031.7|42049.6|42029.6|42052.1|42032.1|42049.6|42029.6|5
1726155630000|2024-09-12 15:40:30|||||||||1
1726155640000|2024-09-12 15:40:40|42047.1|42027.1|42044.6|42024.6|42049.6|42029.6|42044.6|42024.6|5
1726155650000|2024-09-12 15:40:50|42046.7|42026.7|42047.1|42027.1|42047.1|42027.1|42044.6|42024.6|15
1726155660000|2024-09-12 15:41:00|42045.1|42025.1|42044.6|42024.6|42045.1|42025.1|42044.6|42024.6|1
1726155670000|2024-09-12 15:41:10|42045.1|42025.1|42049.6|42029.6|42049.6|42029.6|42045.1|42025.1|4
1726155680000|2024-09-12 15:41:20|42046.7|42026.7|42047.1|42027.1|42049.6|42029.6|42044.6|42024.6|3
1726155690000|2024-09-12 15:41:30|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|0
1726155700000|2024-09-12 15:41:40|42046.7|42026.7|42049.6|42029.6|42049.6|42029.6|42046.7|42026.7|1
1726155710000|2024-09-12 15:41:50|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42044.6|42024.6|10
1726155720000|2024-09-12 15:42:00|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42047.1|42027.1|0
1726155740000|2024-09-12 15:42:20|42045.5|42025.5|42044.6|42024.6|42045.5|42025.5|42044.6|42024.6|4
1726155750000|2024-09-12 15:42:30|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42039.6|42019.6|4
1726155760000|2024-09-12 15:42:40|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|2
1726155770000|2024-09-12 15:42:50|42040.1|42020.1|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|4
1726155780000|2024-09-12 15:43:00|42037.1|42017.1|42032.1|42012.1|42037.1|42017.1|42029.6|42009.6|28
1726155790000|2024-09-12 15:43:10|42030.1|42010.1|42029.6|42009.6|42030.1|42010.1|42029.6|42009.6|3
1726155800000|2024-09-12 15:43:20|42032.1|42012.1|42034.6|42014.6|42034.6|42014.6|42032.1|42012.1|15
1726155810000|2024-09-12 15:43:30|42039.6|42019.6|42037.1|42017.1|42039.6|42019.6|42037.1|42017.1|5
1726155820000|2024-09-12 15:43:40|42035.1|42015.1|42032.6|42012.6|42036.7|42016.7|42032.6|42012.6|1
1726155830000|2024-09-12 15:43:50|42034.6|42014.6|42032.1|42012.1|42034.6|42014.6|42032.1|42012.1|1
1726155840000|2024-09-12 15:44:00|42034.2|42014.2|42030.1|42010.1|42034.2|42014.2|42030.1|42010.1|4
1726155850000|2024-09-12 15:44:10|42034.2|42014.2|42031.7|42011.7|42034.6|42014.6|42029.6|42009.6|12
1726155860000|2024-09-12 15:44:20|42030.1|42010.1|42019.6|41999.6|42030.1|42010.1|42019.6|41999.6|21
1726155880000|2024-09-12 15:44:40|42021.7|42001.7|42019.6|41999.6|42021.7|42001.7|42017.1|41997.1|1
1726155890000|2024-09-12 15:44:50|42021.7|42001.7|42023.7|42003.7|42023.7|42003.7|42021.7|42001.7|4
1726155900000|2024-09-12 15:45:00|42024.6|42004.6|42036.7|42016.7|42036.7|42016.7|42024.6|42004.6|11
1726155910000|2024-09-12 15:45:10|42034.6|42014.6|42032.6|42012.6|42034.6|42014.6|42030.5|42010.5|8
1726155920000|2024-09-12 15:45:20|42034.6|42014.6|42037.1|42017.1|42037.1|42017.1|42032.6|42012.6|1
1726155930000|2024-09-12 15:45:30|42034.6|42014.6|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|0
1726155940000|2024-09-12 15:45:40|42039.2|42019.2|42039.6|42019.6|42044.2|42024.2|42039.2|42019.2|7
1726155950000|2024-09-12 15:45:50|42037.6|42017.6|42039.6|42019.6|42039.6|42019.6|42037.1|42017.1|6
1726155960000|2024-09-12 15:46:00|42037.6|42017.6|42037.1|42017.1|42037.6|42017.6|42037.1|42017.1|1
1726155970000|2024-09-12 15:46:10|42034.6|42014.6|42027.6|42007.6|42034.6|42014.6|42027.6|42007.6|8
1726155980000|2024-09-12 15:46:20|42027.1|42007.1|42022.1|42002.1|42027.1|42007.1|42020.1|42000.1|6
1726155990000|2024-09-12 15:46:30|42024.6|42004.6|42027.1|42007.1|42027.1|42007.1|42024.6|42004.6|5
1726156000000|2024-09-12 15:46:40|42024.6|42004.6|42022.1|42002.1|42024.6|42004.6|42019.6|41999.6|0
1726156010000|2024-09-12 15:46:50|42020.1|42000.1|42021.7|42001.7|42021.7|42001.7|42019.6|41999.6|0
1726156020000|2024-09-12 15:47:00|42022.1|42002.1|42019.6|41999.6|42024.6|42004.6|42019.6|41999.6|5
1726156030000|2024-09-12 15:47:10|42017.1|41997.1|42000.5|41980.5|42017.1|41997.1|42000.5|41980.5|30
1726156040000|2024-09-12 15:47:20|42003|41983|42005.5|41985.5|42005.5|41985.5|42003|41983|11
1726156050000|2024-09-12 15:47:30|42003.5|41983.5|42005.5|41985.5|42007.6|41987.6|42003|41983|16
1726156060000|2024-09-12 15:47:40|42007.6|41987.6|42005.5|41985.5|42008|41988|42005.5|41985.5|3
1726156070000|2024-09-12 15:47:50|42008|41988|42005.5|41985.5|42008|41988|42005.5|41985.5|3
1726156080000|2024-09-12 15:48:00|42008|41988|42003|41983|42008|41988|42003|41983|7
1726156090000|2024-09-12 15:48:10|42007.6|41987.6|42005.5|41985.5|42008|41988|42005.5|41985.5|1
1726156100000|2024-09-12 15:48:20|42003.5|41983.5|42023|42003|42025.5|42005.5|42003.5|41983.5|22
1726156110000|2024-09-12 15:48:30|42029.6|42009.6|42033|42013|42033|42013|42029.6|42009.6|8
1726156120000|2024-09-12 15:48:40|42031|42011|42033|42013|42033|42013|42030.5|42010.5|4
1726156130000|2024-09-12 15:48:50|42035.5|42015.5|42038|42018|42038|42018|42035.5|42015.5|14
1726156140000|2024-09-12 15:49:00|42040.1|42020.1|42047.6|42027.6|42050.1|42030.1|42038|42018|13
1726156150000|2024-09-12 15:49:10|42050.1|42030.1|42048|42028|42050.1|42030.1|42047.6|42027.6|2
1726156160000|2024-09-12 15:49:20|||||||||4
1726156170000|2024-09-12 15:49:30|42050.5|42030.5|42053|42033|42054.6|42034.6|42048|42028|12
1726156180000|2024-09-12 15:49:40|42050.5|42030.5|42055.5|42035.5|42055.5|42035.5|42050.5|42030.5|7
1726156190000|2024-09-12 15:49:50|42058|42038|42062.6|42042.6|42062.6|42042.6|42055.5|42035.5|5
1726156200000|2024-09-12 15:50:00|42060.5|42040.5|42063|42043|42065.5|42045.5|42060.5|42040.5|3
1726156210000|2024-09-12 15:50:10|||||||||2
1726156220000|2024-09-12 15:50:20|42067.6|42047.6|42060.5|42040.5|42067.6|42047.6|42060.5|42040.5|45
1726156230000|2024-09-12 15:50:30|42060.1|42040.1|42062.1|42042.1|42062.1|42042.1|42060.1|42040.1|6
1726156240000|2024-09-12 15:50:40|42059.6|42039.6|42057.1|42037.1|42059.6|42039.6|42057.1|42037.1|8
1726156250000|2024-09-12 15:50:50|42055.1|42035.1|42054.6|42034.6|42056.7|42036.7|42054.2|42034.2|16
1726156260000|2024-09-12 15:51:00|42057.1|42037.1|42056.7|42036.7|42057.1|42037.1|42056.7|42036.7|4
1726156270000|2024-09-12 15:51:10|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|2
1726156280000|2024-09-12 15:51:20|42052.6|42032.6|42049.6|42029.6|42052.6|42032.6|42049.6|42029.6|9
1726156290000|2024-09-12 15:51:30|42051.7|42031.7|42049.6|42029.6|42054.6|42034.6|42049.6|42029.6|3
1726156300000|2024-09-12 15:51:40|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|2
1726156310000|2024-09-12 15:51:50|42045.1|42025.1|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|6
1726156320000|2024-09-12 15:52:00|42039.6|42019.6|42032.1|42012.1|42039.6|42019.6|42032.1|42012.1|7
1726156330000|2024-09-12 15:52:10|42034.6|42014.6|42030.1|42010.1|42034.6|42014.6|42030.1|42010.1|1
1726156340000|2024-09-12 15:52:20|42029.6|42009.6|42029.6|42009.6|42032.1|42012.1|42029.6|42009.6|1
1726156350000|2024-09-12 15:52:30|42032.1|42012.1|42032.6|42012.6|42034.6|42014.6|42032.1|42012.1|1
1726156360000|2024-09-12 15:52:40|42030.1|42010.1|42029.6|42009.6|42030.1|42010.1|42027.1|42007.1|2
1726156370000|2024-09-12 15:52:50|42027.6|42007.6|42029.6|42009.6|42029.6|42009.6|42024.6|42004.6|11
1726156380000|2024-09-12 15:53:00|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|1
1726156390000|2024-09-12 15:53:10|42025.1|42005.1|42027.6|42007.6|42029.6|42009.6|42025.1|42005.1|10
1726156400000|2024-09-12 15:53:20|42027.1|42007.1|42035.1|42015.1|42035.1|42015.1|42027.1|42007.1|23
1726156410000|2024-09-12 15:53:30|42035.6|42015.6|42033.1|42013.1|42037.6|42017.6|42033.1|42013.1|3
1726156420000|2024-09-12 15:53:40|42035.1|42015.1|42035.6|42015.6|42035.6|42015.6|42035.1|42015.1|3
1726156440000|2024-09-12 15:54:00|42037.6|42017.6|42033.1|42013.1|42037.6|42017.6|42033.1|42013.1|4
1726156450000|2024-09-12 15:54:10|42035.1|42015.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|1
1726156460000|2024-09-12 15:54:20|42033.1|42013.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|4
1726156470000|2024-09-12 15:54:30|42038.1|42018.1|42040.6|42020.6|42043.1|42023.1|42038.1|42018.1|15
1726156480000|2024-09-12 15:54:40|42042.6|42022.6|42045.6|42025.6|42045.6|42025.6|42042.6|42022.6|0
1726156490000|2024-09-12 15:54:50|42043.1|42023.1|42040.6|42020.6|42045.6|42025.6|42040.6|42020.6|5
1726156500000|2024-09-12 15:55:00|42043.1|42023.1|42040.6|42020.6|42043.1|42023.1|42040.6|42020.6|2
1726156510000|2024-09-12 15:55:10|42038.5|42018.5|42035.6|42015.6|42038.5|42018.5|42035.6|42015.6|3
1726156520000|2024-09-12 15:55:20|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|42033.1|42013.1|1
1726156530000|2024-09-12 15:55:30|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|42030.6|42010.6|2
1726156540000|2024-09-12 15:55:40|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|3
1726156550000|2024-09-12 15:55:50|42030.6|42010.6|42030.6|42010.6|42033.1|42013.1|42030.6|42010.6|1
1726156560000|2024-09-12 15:56:00|42031|42011|42038.1|42018.1|42038.1|42018.1|42031|42011|13
1726156580000|2024-09-12 15:56:20|42035.6|42015.6|42033.1|42013.1|42035.6|42015.6|42030.6|42010.6|26
1726156590000|2024-09-12 15:56:30|42035.6|42015.6|42040.6|42020.6|42045.6|42025.6|42035.6|42015.6|4
1726156600000|2024-09-12 15:56:40|42038.5|42018.5|42038.1|42018.1|42038.5|42018.5|42038.1|42018.1|2
1726156610000|2024-09-12 15:56:50|42040.1|42020.1|42040.6|42020.6|42040.6|42020.6|42040.1|42020.1|13
1726156620000|2024-09-12 15:57:00|42038.1|42018.1|42038.1|42018.1|42040.6|42020.6|42038.1|42018.1|4
1726156630000|2024-09-12 15:57:10|42040.6|42020.6|42043.1|42023.1|42043.1|42023.1|42040.6|42020.6|4
1726156640000|2024-09-12 15:57:20|||||||||1
1726156650000|2024-09-12 15:57:30|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42043.1|42023.1|1
1726156660000|2024-09-12 15:57:40|42048.1|42028.1|42045.6|42025.6|42048.1|42028.1|42045.6|42025.6|2
1726156670000|2024-09-12 15:57:50|42046|42026|42045.6|42025.6|42046|42026|42045.6|42025.6|13
1726156680000|2024-09-12 15:58:00|42047.6|42027.6|42048.1|42028.1|42048.1|42028.1|42047.6|42027.6|5
1726156690000|2024-09-12 15:58:10|42047.6|42027.6|42045.6|42025.6|42048.1|42028.1|42045.6|42025.6|5
1726156700000|2024-09-12 15:58:20|42043.5|42023.5|42048.1|42028.1|42048.1|42028.1|42043.5|42023.5|9
1726156710000|2024-09-12 15:58:30|42045.6|42025.6|42053.1|42033.1|42053.1|42033.1|42045.6|42025.6|3
1726156720000|2024-09-12 15:58:40|42051|42031|42048.1|42028.1|42051|42031|42048.1|42028.1|1
1726156740000|2024-09-12 15:59:00|42045.6|42025.6|42040.6|42020.6|42045.6|42025.6|42040.6|42020.6|4
1726156750000|2024-09-12 15:59:10|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|5
1726156760000|2024-09-12 15:59:20|42033.1|42013.1|42030.6|42010.6|42033.1|42013.1|42030.6|42010.6|6
1726156770000|2024-09-12 15:59:30|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|1
1726156780000|2024-09-12 15:59:40|42028.5|42008.5|42030.6|42010.6|42030.6|42010.6|42028.1|42008.1|4
1726156790000|2024-09-12 15:59:50|42028.5|42008.5|42035.6|42015.6|42035.6|42015.6|42028.1|42008.1|2
1726156800000|2024-09-12 16:00:00|42033.1|42013.1|42027.6|42007.6|42033.1|42013.1|42025.6|42005.6|14
1726156810000|2024-09-12 16:00:10|42025.6|42005.6|42023.1|42003.1|42025.6|42005.6|42020.6|42000.6|9
1726156820000|2024-09-12 16:00:20|42020.6|42000.6|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|2
1726156830000|2024-09-12 16:00:30|42023.1|42003.1|42018.5|41998.5|42023.1|42003.1|42018.5|41998.5|9
1726156840000|2024-09-12 16:00:40|42016.5|41996.5|42012.6|41992.6|42016.5|41996.5|42010.6|41990.6|12
1726156850000|2024-09-12 16:00:50|42010.6|41990.6|42010.6|41990.6|42014.7|41994.7|42008.5|41988.5|11
1726156860000|2024-09-12 16:01:00|42008.5|41988.5|42015.6|41995.6|42018.1|41998.1|42008.1|41988.1|19
1726156870000|2024-09-12 16:01:10|42017.6|41997.6|42015.6|41995.6|42018.1|41998.1|42015.6|41995.6|9
1726156880000|2024-09-12 16:01:20|42013.5|41993.5|42010.6|41990.6|42013.5|41993.5|42010.6|41990.6|4
1726156890000|2024-09-12 16:01:30|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|2
1726156900000|2024-09-12 16:01:40|42011|41991|42008.1|41988.1|42012.6|41992.6|42008.1|41988.1|5
1726156910000|2024-09-12 16:01:50|42005.6|41985.6|42000.6|41980.6|42005.6|41985.6|42000.6|41980.6|8
1726156920000|2024-09-12 16:02:00|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|4
1726156930000|2024-09-12 16:02:10|42005.1|41985.1|42010.6|41990.6|42012.6|41992.6|42005.1|41985.1|17
1726156940000|2024-09-12 16:02:20|||||||||3
1726156950000|2024-09-12 16:02:30|42008.5|41988.5|42005.6|41985.6|42010.6|41990.6|42005.6|41985.6|5
1726156960000|2024-09-12 16:02:40|42007.6|41987.6|42008.5|41988.5|42008.5|41988.5|42006|41986|5
1726156970000|2024-09-12 16:02:50|42006|41986|42010.6|41990.6|42010.6|41990.6|42006|41986|1
1726156980000|2024-09-12 16:03:00|42012.6|41992.6|42015.6|41995.6|42015.6|41995.6|42012.6|41992.6|9
1726156990000|2024-09-12 16:03:10|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|7
1726157000000|2024-09-12 16:03:20|42011|41991|42023.1|42003.1|42024.7|42004.7|42011|41991|3
1726157010000|2024-09-12 16:03:30|42025.1|42005.1|42025.6|42005.6|42028.1|42008.1|42025.1|42005.1|4
1726157020000|2024-09-12 16:03:40|42027.6|42007.6|42028.5|42008.5|42028.5|42008.5|42025.6|42005.6|3
1726157030000|2024-09-12 16:03:50|42028.1|42008.1|42030.6|42010.6|42030.6|42010.6|42025.6|42005.6|6
1726157040000|2024-09-12 16:04:00|42031|42011|42035.6|42015.6|42036.5|42016.5|42031|42011|13
1726157050000|2024-09-12 16:04:10|42033.1|42013.1|42023.5|42003.5|42033.1|42013.1|42023.5|42003.5|15
1726157060000|2024-09-12 16:04:20|42025.6|42005.6|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|2
1726157070000|2024-09-12 16:04:30|42030.1|42010.1|42033.5|42013.5|42033.5|42013.5|42030.1|42010.1|3
1726157080000|2024-09-12 16:04:40|42035.6|42015.6|42037.6|42017.6|42040.1|42020.1|42035.6|42015.6|4
1726157090000|2024-09-12 16:04:50|42035.6|42015.6|42035.6|42015.6|42040.6|42020.6|42035.6|42015.6|3
1726157100000|2024-09-12 16:05:00|42033.5|42013.5|42027.6|42007.6|42033.5|42013.5|42027.6|42007.6|8
1726157120000|2024-09-12 16:05:20|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|3
1726157130000|2024-09-12 16:05:30|42023.5|42003.5|42015.6|41995.6|42023.5|42003.5|42015.6|41995.6|12
1726157140000|2024-09-12 16:05:40|42011.5|41991.5|42008.5|41988.5|42011.5|41991.5|42008.1|41988.1|13
1726157150000|2024-09-12 16:05:50|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|3
1726157160000|2024-09-12 16:06:00|42012.6|41992.6|42015.1|41995.1|42015.1|41995.1|42010.6|41990.6|4
1726157170000|2024-09-12 16:06:10|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|2
1726157180000|2024-09-12 16:06:20|42017.6|41997.6|42018.1|41998.1|42018.1|41998.1|42016|41996|1
1726157190000|2024-09-12 16:06:30|42016|41996|42018.1|41998.1|42018.1|41998.1|42016|41996|6
1726157200000|2024-09-12 16:06:40|42020.1|42000.1|42018.5|41998.5|42021|42001|42018.5|41998.5|4
1726157210000|2024-09-12 16:06:50|42016.5|41996.5|42016|41996|42016.5|41996.5|42016|41996|2
1726157220000|2024-09-12 16:07:00|42015.6|41995.6|42013.5|41993.5|42015.6|41995.6|42013.5|41993.5|7
1726157230000|2024-09-12 16:07:10|42013.1|41993.1|42005.6|41985.6|42013.1|41993.1|42005.6|41985.6|11
1726157240000|2024-09-12 16:07:20|42003.1|41983.1|42002.6|41982.6|42003.1|41983.1|42002.6|41982.6|3
1726157250000|2024-09-12 16:07:30|42003.1|41983.1|41993.5|41973.5|42005.6|41985.6|41993.5|41973.5|13
1726157260000|2024-09-12 16:07:40|41995.6|41975.6|41998.5|41978.5|41998.5|41978.5|41995.6|41975.6|6
1726157270000|2024-09-12 16:07:50|41995.6|41975.6|41995.6|41975.6|41996|41976|41995.6|41975.6|1
1726157280000|2024-09-12 16:08:00|41991|41971|41985.6|41965.6|41991|41971|41985.6|41965.6|13
1726157290000|2024-09-12 16:08:10|41981.5|41961.5|41979.5|41959.5|41981.5|41961.5|41979.5|41959.5|9
1726157300000|2024-09-12 16:08:20|41977.4|41957.4|41975.6|41955.6|41981.1|41961.1|41975.6|41955.6|9
1726157310000|2024-09-12 16:08:30|||||||||5
1726157320000|2024-09-12 16:08:40|41977.6|41957.6|41978.6|41958.6|41978.6|41958.6|41977.6|41957.6|4
1726157330000|2024-09-12 16:08:50|41980.6|41960.6|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|2
1726157340000|2024-09-12 16:09:00|41985.6|41965.6|41988.1|41968.1|41990.6|41970.6|41985.6|41965.6|3
1726157350000|2024-09-12 16:09:10|41985.6|41965.6|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|16
1726157370000|2024-09-12 16:09:30|41983.6|41963.6|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|5
1726157380000|2024-09-12 16:09:40|41982.6|41962.6|41985.6|41965.6|41985.6|41965.6|41982.6|41962.6|3
1726157390000|2024-09-12 16:09:50|41983.6|41963.6|41980.6|41960.6|41983.6|41963.6|41980.6|41960.6|6
1726157400000|2024-09-12 16:10:00|41978.1|41958.1|41978.1|41958.1|41980.6|41960.6|41978.1|41958.1|1
1726157410000|2024-09-12 16:10:10|41978.6|41958.6|41980.6|41960.6|41981.1|41961.1|41978.1|41958.1|7
1726157420000|2024-09-12 16:10:20|41983.1|41963.1|41978.6|41958.6|41983.6|41963.6|41978.6|41958.6|26
1726157430000|2024-09-12 16:10:30|41976.1|41956.1|41968.6|41948.6|41976.1|41956.1|41968.6|41948.6|27
1726157440000|2024-09-12 16:10:40|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|4
1726157450000|2024-09-12 16:10:50|41968.1|41948.1|41965.6|41945.6|41970.1|41950.1|41965.6|41945.6|4
1726157460000|2024-09-12 16:11:00|||||||||8
1726157470000|2024-09-12 16:11:10|41967.7|41947.7|41965.6|41945.6|41967.7|41947.7|41965.6|41945.6|36
1726157480000|2024-09-12 16:11:20|41967.7|41947.7|41965.6|41945.6|41970.2|41950.2|41965.6|41945.6|7
1726157500000|2024-09-12 16:11:40|41967.7|41947.7|41968.1|41948.1|41970.6|41950.6|41967.7|41947.7|2
1726157510000|2024-09-12 16:11:50|41965.6|41945.6|41970.6|41950.6|41970.6|41950.6|41965.6|41945.6|1
1726157520000|2024-09-12 16:12:00|41972.7|41952.7|41975.6|41955.6|41975.6|41955.6|41972.7|41952.7|11
1726157530000|2024-09-12 16:12:10|41975.2|41955.2|41970.6|41950.6|41975.2|41955.2|41970.6|41950.6|3
1726157540000|2024-09-12 16:12:20|41968.6|41948.6|41965.6|41945.6|41970.6|41950.6|41965.6|41945.6|2
1726157560000|2024-09-12 16:12:40|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|3
1726157570000|2024-09-12 16:12:50|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|15
1726157580000|2024-09-12 16:13:00|41959|41939|41938.6|41918.6|41959|41939|41938.6|41918.6|27
1726157590000|2024-09-12 16:13:10|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41929|41909|62
1726157600000|2024-09-12 16:13:20|41933.6|41913.6|41928.1|41908.1|41933.6|41913.6|41925.6|41905.6|20
1726157610000|2024-09-12 16:13:30|41928.6|41908.6|41928.6|41908.6|41930.6|41910.6|41925.6|41905.6|6
1726157620000|2024-09-12 16:13:40|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41928.1|41908.1|1
1726157630000|2024-09-12 16:13:50|41927.7|41907.7|41925.6|41905.6|41927.7|41907.7|41923.1|41903.1|11
1726157640000|2024-09-12 16:14:00|41923.6|41903.6|41918.1|41898.1|41923.6|41903.6|41918.1|41898.1|7
1726157650000|2024-09-12 16:14:10|41915.6|41895.6|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|2
1726157660000|2024-09-12 16:14:20|41920.2|41900.2|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|3
1726157670000|2024-09-12 16:14:30|41922.7|41902.7|41923.1|41903.1|41923.1|41903.1|41918.6|41898.6|37
1726157680000|2024-09-12 16:14:40|41920.6|41900.6|41923.1|41903.1|41925.6|41905.6|41920.6|41900.6|24
1726157690000|2024-09-12 16:14:50|41921.1|41901.1|41925.6|41905.6|41925.6|41905.6|41920.6|41900.6|5
1726157700000|2024-09-12 16:15:00|41923.6|41903.6|41923.6|41903.6|41925.6|41905.6|41923.1|41903.1|4
1726157710000|2024-09-12 16:15:10|41922.7|41902.7|41925.6|41905.6|41925.6|41905.6|41922.7|41902.7|15
1726157720000|2024-09-12 16:15:20|41923.6|41903.6|41925.6|41905.6|41925.6|41905.6|41920.6|41900.6|6
1726157730000|2024-09-12 16:15:30|41923.6|41903.6|41928.6|41908.6|41928.6|41908.6|41920.6|41900.6|17
1726157740000|2024-09-12 16:15:40|41930.6|41910.6|41923.6|41903.6|41930.6|41910.6|41923.6|41903.6|17
1726157750000|2024-09-12 16:15:50|41926.1|41906.1|41928.6|41908.6|41928.6|41908.6|41926.1|41906.1|14
1726157760000|2024-09-12 16:16:00|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41928.6|41908.6|2
1726157770000|2024-09-12 16:16:10|41932.7|41912.7|41938.6|41918.6|41938.6|41918.6|41930.6|41910.6|3
1726157780000|2024-09-12 16:16:20|41938.1|41918.1|41935.6|41915.6|41938.1|41918.1|41933.1|41913.1|2
1726157790000|2024-09-12 16:16:30|41934.7|41914.7|41933.6|41913.6|41935.6|41915.6|41930.6|41910.6|1
1726157800000|2024-09-12 16:16:40|41933.1|41913.1|41932.7|41912.7|41935.6|41915.6|41932.7|41912.7|3
1726157810000|2024-09-12 16:16:50|41930.6|41910.6|41930.6|41910.6|41933.6|41913.6|41930.6|41910.6|1
1726157820000|2024-09-12 16:17:00|41928.1|41908.1|41930.6|41910.6|41930.6|41910.6|41928.1|41908.1|1
1726157830000|2024-09-12 16:17:10|41928.1|41908.1|41930.6|41910.6|41930.6|41910.6|41928.1|41908.1|3
1726157840000|2024-09-12 16:17:20|41933.1|41913.1|41933.6|41913.6|41933.6|41913.6|41930.6|41910.6|0
1726157850000|2024-09-12 16:17:30|41933.1|41913.1|41935.6|41915.6|41935.6|41915.6|41933.1|41913.1|4
1726157860000|2024-09-12 16:17:40|||||||||4
1726157870000|2024-09-12 16:17:50|41936.1|41916.1|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|1
1726157880000|2024-09-12 16:18:00|41938.6|41918.6|41940.6|41920.6|41940.6|41920.6|41938.6|41918.6|9
1726157890000|2024-09-12 16:18:10|41945.6|41925.6|41950.6|41930.6|41950.6|41930.6|41945.6|41925.6|9
1726157900000|2024-09-12 16:18:20|41952.7|41932.7|41955.6|41935.6|41955.6|41935.6|41952.7|41932.7|5
1726157910000|2024-09-12 16:18:30|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1726157920000|2024-09-12 16:18:40|||||||||5
1726157930000|2024-09-12 16:18:50|41956.1|41936.1|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|1
1726157940000|2024-09-12 16:19:00|41955.2|41935.2|41957.7|41937.7|41957.7|41937.7|41953.1|41933.1|1
1726157950000|2024-09-12 16:19:10|41955.6|41935.6|41964.7|41944.7|41964.7|41944.7|41955.6|41935.6|3
1726157960000|2024-09-12 16:19:20|41965.2|41945.2|41968.1|41948.1|41968.1|41948.1|41965.2|41945.2|1
1726157970000|2024-09-12 16:19:30|41973.1|41953.1|41975.2|41955.2|41975.2|41955.2|41973.1|41953.1|4
1726157980000|2024-09-12 16:19:40|41973.1|41953.1|41976.1|41956.1|41976.1|41956.1|41973.1|41953.1|4
1726157990000|2024-09-12 16:19:50|41978.1|41958.1|41982.7|41962.7|41982.7|41962.7|41978.1|41958.1|10
1726158000000|2024-09-12 16:20:00|41983.1|41963.1|41988.1|41968.1|41988.1|41968.1|41983.1|41963.1|8
1726158010000|2024-09-12 16:20:10|41990.2|41970.2|41983.1|41963.1|41990.2|41970.2|41983.1|41963.1|4
1726158020000|2024-09-12 16:20:20|41980.6|41960.6|41975.6|41955.6|41980.6|41960.6|41975.6|41955.6|6
1726158030000|2024-09-12 16:20:30|41973.1|41953.1|41965.6|41945.6|41973.1|41953.1|41965.6|41945.6|8
1726158040000|2024-09-12 16:20:40|41962.7|41942.7|41958.6|41938.6|41962.7|41942.7|41958.6|41938.6|9
1726158050000|2024-09-12 16:20:50|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|41956.1|41936.1|1
1726158060000|2024-09-12 16:21:00|41960.6|41940.6|41960.6|41940.6|41962.7|41942.7|41960.6|41940.6|7
1726158070000|2024-09-12 16:21:10|41962.7|41942.7|41961.1|41941.1|41963.1|41943.1|41960.6|41940.6|5
1726158080000|2024-09-12 16:21:20|41960.6|41940.6|41958.6|41938.6|41960.6|41940.6|41958.6|41938.6|3
1726158090000|2024-09-12 16:21:30|41958.1|41938.1|41960.6|41940.6|41963.1|41943.1|41958.1|41938.1|2
1726158100000|2024-09-12 16:21:40|41958.6|41938.6|41958.1|41938.1|41960.6|41940.6|41955.6|41935.6|5
1726158110000|2024-09-12 16:21:50|41956.1|41936.1|41960.6|41940.6|41960.6|41940.6|41955.6|41935.6|6
1726158120000|2024-09-12 16:22:00|41962.7|41942.7|41968.1|41948.1|41968.1|41948.1|41962.7|41942.7|6
1726158130000|2024-09-12 16:22:10|41966.1|41946.1|41970.6|41950.6|41970.6|41950.6|41966.1|41946.1|2
1726158140000|2024-09-12 16:22:20|41973.1|41953.1|41978.1|41958.1|41978.1|41958.1|41973.1|41953.1|6
1726158150000|2024-09-12 16:22:30|41976.1|41956.1|41975.6|41955.6|41976.1|41956.1|41975.6|41955.6|3
1726158160000|2024-09-12 16:22:40|41973.6|41953.6|41975.6|41955.6|41975.6|41955.6|41973.6|41953.6|0
1726158170000|2024-09-12 16:22:50|41973.6|41953.6|41970.6|41950.6|41973.6|41953.6|41970.6|41950.6|1
1726158180000|2024-09-12 16:23:00|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|3
1726158190000|2024-09-12 16:23:10|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41965.6|41945.6|0
1726158200000|2024-09-12 16:23:20|41965.6|41945.6|41968.1|41948.1|41968.1|41948.1|41963.1|41943.1|3
1726158210000|2024-09-12 16:23:30|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|2
1726158220000|2024-09-12 16:23:40|41963.1|41943.1|41963.1|41943.1|41965.6|41945.6|41960.6|41940.6|2
1726158230000|2024-09-12 16:23:50|41960.6|41940.6|41965.6|41945.6|41965.6|41945.6|41958.1|41938.1|20
1726158240000|2024-09-12 16:24:00|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41965.6|41945.6|1
1726158250000|2024-09-12 16:24:10|41963.1|41943.1|41960.6|41940.6|41963.1|41943.1|41960.6|41940.6|2
1726158260000|2024-09-12 16:24:20|41955.6|41935.6|41953.1|41933.1|41955.6|41935.6|41953.1|41933.1|9
1726158270000|2024-09-12 16:24:30|41950.6|41930.6|41948.6|41928.6|41950.6|41930.6|41948.6|41928.6|1
1726158280000|2024-09-12 16:24:40|41948.1|41928.1|41950.6|41930.6|41950.6|41930.6|41948.1|41928.1|2
1726158290000|2024-09-12 16:24:50|41953.1|41933.1|41957.7|41937.7|41957.7|41937.7|41953.1|41933.1|4
1726158300000|2024-09-12 16:25:00|41955.6|41935.6|41955.6|41935.6|41958.1|41938.1|41955.6|41935.6|7
1726158310000|2024-09-12 16:25:10|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|1
1726158320000|2024-09-12 16:25:20|41951.1|41931.1|41950.6|41930.6|41951.1|41931.1|41950.6|41930.6|5
1726158330000|2024-09-12 16:25:30|||||||||2
1726158360000|2024-09-12 16:26:00|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|0
1726158370000|2024-09-12 16:26:10|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|15
1726158380000|2024-09-12 16:26:20|41948.6|41928.6|41950.7|41930.7|41950.7|41930.7|41948.6|41928.6|3
1726158390000|2024-09-12 16:26:30|41948.2|41928.2|41950.2|41930.2|41950.7|41930.7|41948.2|41928.2|14
1726158400000|2024-09-12 16:26:40|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41948.2|41928.2|2
1726158410000|2024-09-12 16:26:50|41953.2|41933.2|41950.7|41930.7|41953.2|41933.2|41950.7|41930.7|1
1726158420000|2024-09-12 16:27:00|41953.2|41933.2|41960.2|41940.2|41960.2|41940.2|41953.2|41933.2|36
1726158430000|2024-09-12 16:27:10|41962.2|41942.2|41965.2|41945.2|41965.2|41945.2|41962.2|41942.2|4
1726158440000|2024-09-12 16:27:20|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|7
1726158450000|2024-09-12 16:27:30|41963.6|41943.6|41961.1|41941.1|41963.6|41943.6|41961.1|41941.1|7
1726158460000|2024-09-12 16:27:40|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|6
1726158470000|2024-09-12 16:27:50|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41955.7|41935.7|1
1726158480000|2024-09-12 16:28:00|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|3
1726158490000|2024-09-12 16:28:10|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|1
1726158500000|2024-09-12 16:28:20|41961.1|41941.1|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|2
1726158510000|2024-09-12 16:28:30|41960.7|41940.7|41965.7|41945.7|41965.7|41945.7|41960.7|41940.7|7
1726158520000|2024-09-12 16:28:40|41970.7|41950.7|41973.2|41953.2|41973.2|41953.2|41970.7|41950.7|2
1726158530000|2024-09-12 16:28:50|||||||||2
1726158540000|2024-09-12 16:29:00|41978.2|41958.2|41973.2|41953.2|41978.2|41958.2|41973.2|41953.2|7
1726158550000|2024-09-12 16:29:10|41970.7|41950.7|41975.7|41955.7|41979.8|41959.8|41963.2|41943.2|73
1726158560000|2024-09-12 16:29:20|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|7
1726158570000|2024-09-12 16:29:30|||||||||6
1726158580000|2024-09-12 16:29:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1726158590000|2024-09-12 16:29:50|41978.6|41958.6|41980.7|41960.7|41981.1|41961.1|41978.6|41958.6|13
1726158600000|2024-09-12 16:30:00|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|5
1726158610000|2024-09-12 16:30:10|41976.1|41956.1|41973.2|41953.2|41976.1|41956.1|41973.2|41953.2|8
1726158620000|2024-09-12 16:30:20|41971.1|41951.1|41963.6|41943.6|41971.1|41951.1|41963.6|41943.6|12
1726158630000|2024-09-12 16:30:30|41961.6|41941.6|41961.1|41941.1|41961.6|41941.6|41961.1|41941.1|12
1726158640000|2024-09-12 16:30:40|41963.2|41943.2|41961.1|41941.1|41963.2|41943.2|41961.1|41941.1|5
1726158650000|2024-09-12 16:30:50|41963.2|41943.2|41961.1|41941.1|41965.7|41945.7|41961.1|41941.1|1
1726158660000|2024-09-12 16:31:00|41960.7|41940.7|41958.2|41938.2|41960.7|41940.7|41954.1|41934.1|10
1726158670000|2024-09-12 16:31:10|41956.1|41936.1|41961.1|41941.1|41961.1|41941.1|41956.1|41936.1|3
1726158680000|2024-09-12 16:31:20|41960.7|41940.7|41958.6|41938.6|41960.7|41940.7|41958.6|41938.6|2
1726158690000|2024-09-12 16:31:30|||||||||4
1726158700000|2024-09-12 16:31:40|41958.2|41938.2|41955.7|41935.7|41960.7|41940.7|41955.7|41935.7|8
1726158710000|2024-09-12 16:31:50|41948.6|41928.6|41943.6|41923.6|41948.6|41928.6|41943.6|41923.6|25
1726158720000|2024-09-12 16:32:00|41945.7|41925.7|41946.1|41926.1|41948.6|41928.6|41945.7|41925.7|5
1726158730000|2024-09-12 16:32:10|41945.7|41925.7|41952.7|41932.7|41952.7|41932.7|41945.7|41925.7|5
1726158740000|2024-09-12 16:32:20|41950.7|41930.7|41950.7|41930.7|41952.7|41932.7|41950.7|41930.7|0
1726158750000|2024-09-12 16:32:30|41952.7|41932.7|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|4
1726158760000|2024-09-12 16:32:40|41951.6|41931.6|41955.2|41935.2|41955.2|41935.2|41950.7|41930.7|15
1726158770000|2024-09-12 16:32:50|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|2
1726158780000|2024-09-12 16:33:00|41960.7|41940.7|41961.6|41941.6|41961.6|41941.6|41960.7|41940.7|7
1726158790000|2024-09-12 16:33:10|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|2
1726158800000|2024-09-12 16:33:20|41961.1|41941.1|41960.7|41940.7|41961.1|41941.1|41960.7|41940.7|13
1726158810000|2024-09-12 16:33:30|41961.1|41941.1|41960.7|41940.7|41961.1|41941.1|41958.6|41938.6|10
1726158820000|2024-09-12 16:33:40|41963.2|41943.2|41963.6|41943.6|41964.1|41944.1|41961.1|41941.1|4
1726158830000|2024-09-12 16:33:50|41964.1|41944.1|41966.1|41946.1|41970.7|41950.7|41963.6|41943.6|13
1726158840000|2024-09-12 16:34:00|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41966.1|41946.1|2
1726158850000|2024-09-12 16:34:10|41970.7|41950.7|41968.6|41948.6|41970.7|41950.7|41968.6|41948.6|0
1726158860000|2024-09-12 16:34:20|41966.1|41946.1|41962.7|41942.7|41966.1|41946.1|41962.7|41942.7|2
1726158870000|2024-09-12 16:34:30|41965.7|41945.7|41963.6|41943.6|41965.7|41945.7|41963.6|41943.6|2
1726158880000|2024-09-12 16:34:40|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41963.6|41943.6|1
1726158890000|2024-09-12 16:34:50|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|5
1726158900000|2024-09-12 16:35:00|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1726158910000|2024-09-12 16:35:10|41970.2|41950.2|41970.7|41950.7|41970.7|41950.7|41968.2|41948.2|1
1726158920000|2024-09-12 16:35:20|41975.2|41955.2|41970.7|41950.7|41975.2|41955.2|41970.7|41950.7|9
1726158930000|2024-09-12 16:35:30|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|4
1726158940000|2024-09-12 16:35:40|41966.1|41946.1|41968.2|41948.2|41968.2|41948.2|41966.1|41946.1|6
1726158950000|2024-09-12 16:35:50|41966.1|41946.1|41965.7|41945.7|41966.1|41946.1|41965.7|41945.7|11
1726158960000|2024-09-12 16:36:00|41961.1|41941.1|41960.2|41940.2|41961.1|41941.1|41953.6|41933.6|18
1726158970000|2024-09-12 16:36:10|41964.8|41944.8|41968.6|41948.6|41968.6|41948.6|41964.8|41944.8|2
1726158990000|2024-09-12 16:36:30|41969.1|41949.1|41965.7|41945.7|41969.1|41949.1|41965.7|41945.7|7
1726159000000|2024-09-12 16:36:40|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|3
1726159010000|2024-09-12 16:36:50|41965.7|41945.7|41966.1|41946.1|41966.1|41946.1|41963.6|41943.6|0
1726159020000|2024-09-12 16:37:00|41965.7|41945.7|41966.1|41946.1|41966.1|41946.1|41965.7|41945.7|1
1726159030000|2024-09-12 16:37:10|41965.7|41945.7|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|3
1726159040000|2024-09-12 16:37:20|41963.2|41943.2|41963.2|41943.2|41963.6|41943.6|41963.2|41943.2|2
1726159050000|2024-09-12 16:37:30|41963.6|41943.6|41963.6|41943.6|41965.7|41945.7|41961.1|41941.1|9
1726159060000|2024-09-12 16:37:40|41963.2|41943.2|41953.6|41933.6|41963.2|41943.2|41953.6|41933.6|9
1726159070000|2024-09-12 16:37:50|41950.7|41930.7|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|7
1726159080000|2024-09-12 16:38:00|41953.6|41933.6|41953.6|41933.6|41955.7|41935.7|41953.6|41933.6|0
1726159090000|2024-09-12 16:38:10|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|41950.7|41930.7|1
1726159100000|2024-09-12 16:38:20|41950.7|41930.7|41948.6|41928.6|41950.7|41930.7|41948.6|41928.6|1
1726159110000|2024-09-12 16:38:30|41950.7|41930.7|41953.6|41933.6|41953.6|41933.6|41948.6|41928.6|2
1726159120000|2024-09-12 16:38:40|||||||||2
1726159130000|2024-09-12 16:38:50|41955.7|41935.7|41950.7|41930.7|41955.7|41935.7|41950.7|41930.7|1
1726159140000|2024-09-12 16:39:00|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|41950.7|41930.7|7
1726159150000|2024-09-12 16:39:10|41953.6|41933.6|41953.6|41933.6|41955.7|41935.7|41951.1|41931.1|7
1726159160000|2024-09-12 16:39:20|41951.1|41931.1|41953.6|41933.6|41955.7|41935.7|41951.1|41931.1|7
1726159170000|2024-09-12 16:39:30|41951.6|41931.6|41951.6|41931.6|41953.6|41933.6|41951.6|41931.6|1
1726159180000|2024-09-12 16:39:40|41949.6|41929.6|41948.6|41928.6|41950.7|41930.7|41948.6|41928.6|8
1726159190000|2024-09-12 16:39:50|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41945.7|41925.7|4
1726159200000|2024-09-12 16:40:00|41948.6|41928.6|41953.2|41933.2|41955.2|41935.2|41945.7|41925.7|26
1726159210000|2024-09-12 16:40:10|41955.7|41935.7|41950.7|41930.7|41955.7|41935.7|41950.7|41930.7|2
1726159220000|2024-09-12 16:40:20|41953.6|41933.6|41955.7|41935.7|41955.7|41935.7|41953.6|41933.6|2
1726159230000|2024-09-12 16:40:30|41958.2|41938.2|41960.7|41940.7|41960.7|41940.7|41958.2|41938.2|1
1726159240000|2024-09-12 16:40:40|41958.6|41938.6|41952.7|41932.7|41958.6|41938.6|41952.7|41932.7|6
1726159250000|2024-09-12 16:40:50|||||||||1
1726159260000|2024-09-12 16:41:00|41955.7|41935.7|41958.2|41938.2|41958.2|41938.2|41953.7|41933.7|1
1726159270000|2024-09-12 16:41:10|41957.7|41937.7|41958.7|41938.7|41958.7|41938.7|41955.7|41935.7|1
1726159280000|2024-09-12 16:41:20|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|1
1726159290000|2024-09-12 16:41:30|41962.7|41942.7|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|3
1726159300000|2024-09-12 16:41:40|41961.2|41941.2|41960.7|41940.7|41963.7|41943.7|41960.7|41940.7|2
1726159310000|2024-09-12 16:41:50|41963.7|41943.7|41965.7|41945.7|41965.7|41945.7|41963.7|41943.7|3
1726159320000|2024-09-12 16:42:00|41961.2|41941.2|41965.7|41945.7|41965.7|41945.7|41961.2|41941.2|6
1726159330000|2024-09-12 16:42:10|41968.7|41948.7|41970.7|41950.7|41972.7|41952.7|41968.7|41948.7|3
1726159340000|2024-09-12 16:42:20|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|1
1726159350000|2024-09-12 16:42:30|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|1
1726159360000|2024-09-12 16:42:40|||||||||4
1726159370000|2024-09-12 16:42:50|||||||||3
1726159380000|2024-09-12 16:43:00|||||||||1
1726159390000|2024-09-12 16:43:10|41971.2|41951.2|41971.2|41951.2|41973.2|41953.2|41971.2|41951.2|25
1726159400000|2024-09-12 16:43:20|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|4
1726159410000|2024-09-12 16:43:30|41977.7|41957.7|41978.7|41958.7|41980.7|41960.7|41977.7|41957.7|6
1726159420000|2024-09-12 16:43:40|41976.6|41956.6|41975.7|41955.7|41980.7|41960.7|41975.7|41955.7|7
1726159430000|2024-09-12 16:43:50|||||||||4
1726159440000|2024-09-12 16:44:00|41973.7|41953.7|41970.7|41950.7|41973.7|41953.7|41970.3|41950.3|9
1726159450000|2024-09-12 16:44:10|41968.7|41948.7|41968.7|41948.7|41970.7|41950.7|41968.7|41948.7|1
1726159460000|2024-09-12 16:44:20|41970.7|41950.7|41968.7|41948.7|41970.7|41950.7|41966.2|41946.2|1
1726159470000|2024-09-12 16:44:30|41966.6|41946.6|41965.7|41945.7|41968.7|41948.7|41965.7|41945.7|3
1726159480000|2024-09-12 16:44:40|||||||||2
1726159490000|2024-09-12 16:44:50|41963.7|41943.7|41972.8|41952.8|41972.8|41952.8|41963.7|41943.7|11
1726159500000|2024-09-12 16:45:00|41970.7|41950.7|41970.7|41950.7|41972.8|41952.8|41970.7|41950.7|6
1726159510000|2024-09-12 16:45:10|||||||||5
1726159520000|2024-09-12 16:45:20|41968.7|41948.7|41970.7|41950.7|41970.7|41950.7|41967.8|41947.8|10
1726159530000|2024-09-12 16:45:30|41968.7|41948.7|41968.7|41948.7|41970.7|41950.7|41965.7|41945.7|7
1726159540000|2024-09-12 16:45:40|41970.7|41950.7|41968.7|41948.7|41970.7|41950.7|41966.6|41946.6|3
1726159550000|2024-09-12 16:45:50|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|1
1726159560000|2024-09-12 16:46:00|41968.7|41948.7|41968.7|41948.7|41970.7|41950.7|41968.7|41948.7|1
1726159570000|2024-09-12 16:46:10|||||||||2
1726159580000|2024-09-12 16:46:20|41965.7|41945.7|41970.7|41950.7|41970.7|41950.7|41965.7|41945.7|3
1726159590000|2024-09-12 16:46:30|41973.7|41953.7|41970.7|41950.7|41973.7|41953.7|41970.7|41950.7|4
1726159600000|2024-09-12 16:46:40|41968.7|41948.7|41960.7|41940.7|41968.7|41948.7|41960.7|41940.7|10
1726159610000|2024-09-12 16:46:50|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41954.8|41934.8|2
1726159620000|2024-09-12 16:47:00|41955.7|41935.7|41953.2|41933.2|41955.7|41935.7|41953.2|41933.2|3
1726159630000|2024-09-12 16:47:10|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|1
1726159640000|2024-09-12 16:47:20|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|2
1726159650000|2024-09-12 16:47:30|41948.7|41928.7|41946.6|41926.6|41948.7|41928.7|41946.6|41926.6|5
1726159660000|2024-09-12 16:47:40|41950.7|41930.7|41948.7|41928.7|41950.7|41930.7|41948.7|41928.7|7
1726159670000|2024-09-12 16:47:50|41951.2|41931.2|41950.7|41930.7|41951.2|41931.2|41950.7|41930.7|2
1726159680000|2024-09-12 16:48:00|41951.2|41931.2|41946.2|41926.2|41951.2|41931.2|41946.2|41926.2|5
1726159690000|2024-09-12 16:48:10|41950.3|41930.3|41948.7|41928.7|41950.7|41930.7|41948.7|41928.7|2
1726159700000|2024-09-12 16:48:20|41946.2|41926.2|41951.2|41931.2|41951.2|41931.2|41946.2|41926.2|2
1726159710000|2024-09-12 16:48:30|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|3
1726159720000|2024-09-12 16:48:40|41957.8|41937.8|41955.7|41935.7|41957.8|41937.8|41955.7|41935.7|0
1726159730000|2024-09-12 16:48:50|41957.8|41937.8|41965.7|41945.7|41965.7|41945.7|41957.8|41937.8|2
1726159740000|2024-09-12 16:49:00|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41965.7|41945.7|2
1726159750000|2024-09-12 16:49:10|41969.8|41949.8|41980.3|41960.3|41980.3|41960.3|41969.8|41949.8|8
1726159760000|2024-09-12 16:49:20|41980.7|41960.7|41983.7|41963.7|41985.7|41965.7|41980.7|41960.7|3
1726159770000|2024-09-12 16:49:30|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|2
1726159780000|2024-09-12 16:49:40|41978.2|41958.2|41975.7|41955.7|41978.7|41958.7|41975.7|41955.7|3
1726159790000|2024-09-12 16:49:50|41978.7|41958.7|41980.7|41960.7|41980.7|41960.7|41978.7|41958.7|7
1726159800000|2024-09-12 16:50:00|41982.8|41962.8|41985.3|41965.3|41987.3|41967.3|41982.8|41962.8|10
1726159810000|2024-09-12 16:50:10|41987.3|41967.3|41990.7|41970.7|41990.7|41970.7|41987.3|41967.3|7
1726159820000|2024-09-12 16:50:20|41991.2|41971.2|41990.7|41970.7|41991.2|41971.2|41990.7|41970.7|1
1726159830000|2024-09-12 16:50:30|41991.2|41971.2|41990.7|41970.7|41993.7|41973.7|41990.7|41970.7|5
1726159840000|2024-09-12 16:50:40|41992.8|41972.8|41988.7|41968.7|41993.7|41973.7|41988.7|41968.7|16
1726159850000|2024-09-12 16:50:50|||||||||1
1726159870000|2024-09-12 16:51:10|41986.6|41966.6|41986.2|41966.2|41986.6|41966.6|41983.2|41963.2|8
1726159880000|2024-09-12 16:51:20|41990.7|41970.7|41991.2|41971.2|41993.2|41973.2|41990.7|41970.7|11
1726159890000|2024-09-12 16:51:30|41988.7|41968.7|41986.2|41966.2|41988.7|41968.7|41986.2|41966.2|9
1726159900000|2024-09-12 16:51:40|41986.6|41966.6|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|5
1726159910000|2024-09-12 16:51:50|41989.1|41969.1|41991.2|41971.2|41991.2|41971.2|41989.1|41969.1|7
1726159920000|2024-09-12 16:52:00|41991.6|41971.6|42005.7|41985.7|42007.8|41987.8|41991.6|41971.6|15
1726159930000|2024-09-12 16:52:10|||||||||8
1726159940000|2024-09-12 16:52:20|42007.8|41987.8|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|10
1726159950000|2024-09-12 16:52:30|42006.2|41986.2|42006.2|41986.2|42010.7|41990.7|42005.7|41985.7|4
1726159960000|2024-09-12 16:52:40|42008.7|41988.7|42010.7|41990.7|42010.7|41990.7|42006.2|41986.2|10
1726159980000|2024-09-12 16:53:00|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|6
1726159990000|2024-09-12 16:53:10|42008.2|41988.2|42006.2|41986.2|42010.7|41990.7|42006.2|41986.2|4
1726160000000|2024-09-12 16:53:20|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|14
1726160010000|2024-09-12 16:53:30|42005.7|41985.7|42003.7|41983.7|42005.7|41985.7|42003.7|41983.7|2
1726160020000|2024-09-12 16:53:40|42005.7|41985.7|42003.7|41983.7|42005.7|41985.7|42003.7|41983.7|3
1726160030000|2024-09-12 16:53:50|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|0
1726160040000|2024-09-12 16:54:00|42005.3|41985.3|42013.7|41993.7|42015.7|41995.7|42005.3|41985.3|44
1726160050000|2024-09-12 16:54:10|42011.6|41991.6|42013.7|41993.7|42013.7|41993.7|42010.7|41990.7|3
1726160060000|2024-09-12 16:54:20|42011.2|41991.2|42017.8|41997.8|42017.8|41997.8|42011.2|41991.2|5
1726160070000|2024-09-12 16:54:30|42015.7|41995.7|42020.7|42000.7|42020.7|42000.7|42015.7|41995.7|5
1726160080000|2024-09-12 16:54:40|42021.2|42001.2|42020.7|42000.7|42021.2|42001.2|42020.7|42000.7|4
1726160090000|2024-09-12 16:54:50|42018.7|41998.7|42015.7|41995.7|42018.7|41998.7|42015.7|41995.7|6
1726160100000|2024-09-12 16:55:00|42017.8|41997.8|42013.7|41993.7|42017.8|41997.8|42013.7|41993.7|28
1726160110000|2024-09-12 16:55:10|42013.2|41993.2|42004.1|41984.1|42013.2|41993.2|42004.1|41984.1|10
1726160120000|2024-09-12 16:55:20|42006.2|41986.2|42004.1|41984.1|42006.2|41986.2|42004.1|41984.1|2
1726160130000|2024-09-12 16:55:30|42003.7|41983.7|42010.7|41990.7|42010.7|41990.7|42001.6|41981.6|26
1726160140000|2024-09-12 16:55:40|42011.2|41991.2|42013.7|41993.7|42013.7|41993.7|42011.2|41991.2|4
1726160150000|2024-09-12 16:55:50|42016.2|41996.2|42018.7|41998.7|42018.7|41998.7|42016.2|41996.2|9
1726160160000|2024-09-12 16:56:00|42020.7|42000.7|42011.2|41991.2|42020.7|42000.7|42011.2|41991.2|41
1726160170000|2024-09-12 16:56:10|42008.7|41988.7|42010.7|41990.7|42010.7|41990.7|42008.7|41988.7|2
1726160180000|2024-09-12 16:56:20|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|5
1726160190000|2024-09-12 16:56:30|42010.7|41990.7|42011.2|41991.2|42013.2|41993.2|42010.7|41990.7|27
1726160200000|2024-09-12 16:56:40|42008.7|41988.7|42004.2|41984.2|42008.7|41988.7|42004.2|41984.2|30
1726160210000|2024-09-12 16:56:50|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42004.2|41984.2|8
1726160220000|2024-09-12 16:57:00|42005.7|41985.7|42000.7|41980.7|42008.2|41988.2|42000.7|41980.7|9
1726160230000|2024-09-12 16:57:10|42000.3|41980.3|42000.7|41980.7|42001.2|41981.2|42000.3|41980.3|8
1726160240000|2024-09-12 16:57:20|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|10
1726160250000|2024-09-12 16:57:30|42005.7|41985.7|42010.3|41990.3|42010.3|41990.3|42005.7|41985.7|17
1726160260000|2024-09-12 16:57:40|42010.7|41990.7|42011.2|41991.2|42011.2|41991.2|42010.7|41990.7|8
1726160270000|2024-09-12 16:57:50|42013.2|41993.2|42027.8|42007.8|42029.8|42009.8|42013.2|41993.2|13
1726160280000|2024-09-12 16:58:00|42025.7|42005.7|42023.7|42003.7|42030.3|42010.3|42023.7|42003.7|22
1726160290000|2024-09-12 16:58:10|42021.7|42001.7|42021.9|42001.9|42022.3|42002.3|42020.3|42000.3|7
1726160300000|2024-09-12 16:58:20|42019.8|41999.8|42022.8|42002.8|42024.8|42004.8|42019.8|41999.8|25
1726160310000|2024-09-12 16:58:30|42020.7|42000.7|42020.3|42000.3|42020.7|42000.7|42020.3|42000.3|19
1726160320000|2024-09-12 16:58:40|42017.8|41997.8|42008.7|41988.7|42017.8|41997.8|42008.7|41988.7|14
1726160330000|2024-09-12 16:58:50|42010.7|41990.7|42014.8|41994.8|42014.8|41994.8|42008.7|41988.7|64
1726160340000|2024-09-12 16:59:00|42015.3|41995.3|42040.8|42020.8|42042.8|42022.8|42015.3|41995.3|113
1726160350000|2024-09-12 16:59:10|42038.3|42018.3|42040.8|42020.8|42045.3|42025.3|42036.2|42016.2|64
1726160360000|2024-09-12 16:59:20|42045.3|42025.3|42035.3|42015.3|42045.8|42025.8|42035.3|42015.3|54
1726160370000|2024-09-12 16:59:30|42032.3|42012.3|42035.8|42015.8|42035.8|42015.8|42026.2|42006.2|68
1726160380000|2024-09-12 16:59:40|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42035.8|42015.8|67
1726160390000|2024-09-12 16:59:50|42038.3|42018.3|42040.3|42020.3|42040.3|42020.3|42036.2|42016.2|78
1726160400000|2024-09-12 17:00:00|42039.8|42019.8|42040.3|42020.3|42040.3|42020.3|42035.8|42015.8|102
1726160410000|2024-09-12 17:00:10|42040.8|42020.8|42045.8|42025.8|42045.8|42025.8|42040.8|42020.8|13
1726160420000|2024-09-12 17:00:20|||||||||8
1726160430000|2024-09-12 17:00:30|||||||||4
1726160440000|2024-09-12 17:00:40|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|6
1726160450000|2024-09-12 17:00:50|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|7
1726160460000|2024-09-12 17:01:00|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|8
1726160470000|2024-09-12 17:01:10|42035.8|42015.8|42032.8|42012.8|42035.8|42015.8|42032.8|42012.8|26
1726160480000|2024-09-12 17:01:20|42035.8|42015.8|42032.8|42012.8|42035.8|42015.8|42032.8|42012.8|0
1726160490000|2024-09-12 17:01:30|42035.3|42015.3|42040.8|42020.8|42040.8|42020.8|42035.3|42015.3|23
1726160510000|2024-09-12 17:01:50|||||||||4
1726160520000|2024-09-12 17:02:00|42042.8|42022.8|42039.8|42019.8|42045.8|42025.8|42033.3|42013.3|34
1726160530000|2024-09-12 17:02:10|42037.8|42017.8|42040.8|42020.8|42040.8|42020.8|42037.8|42017.8|10
1726160540000|2024-09-12 17:02:20|42042.8|42022.8|42042.8|42022.8|42042.8|42022.8|42040.8|42020.8|3
1726160550000|2024-09-12 17:02:30|42043.3|42023.3|42050.8|42030.8|42050.8|42030.8|42043.3|42023.3|10
1726160560000|2024-09-12 17:02:40|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|17
1726160570000|2024-09-12 17:02:50|||||||||8
1726160580000|2024-09-12 17:03:00|42047.8|42027.8|42050.3|42030.3|42050.3|42030.3|42045.8|42025.8|6
1726160590000|2024-09-12 17:03:10|42050.8|42030.8|42050.8|42030.8|42050.8|42030.8|42050.3|42030.3|7
1726160600000|2024-09-12 17:03:20|42050.3|42030.3|42048.3|42028.3|42050.3|42030.3|42048.3|42028.3|0
1726160610000|2024-09-12 17:03:30|42050.3|42030.3|42045.8|42025.8|42050.8|42030.8|42045.8|42025.8|8
1726160620000|2024-09-12 17:03:40|42050.3|42030.3|42050.8|42030.8|42050.8|42030.8|42047.8|42027.8|7
1726160630000|2024-09-12 17:03:50|42048.7|42028.7|42045.8|42025.8|42050.8|42030.8|42045.8|42025.8|3
1726160640000|2024-09-12 17:04:00|42050.8|42030.8|42045.8|42025.8|42050.8|42030.8|42045.8|42025.8|9
1726160650000|2024-09-12 17:04:10|42047.8|42027.8|42045.8|42025.8|42050.3|42030.3|42045.8|42025.8|16
1726160660000|2024-09-12 17:04:20|42048.3|42028.3|42050.8|42030.8|42050.8|42030.8|42048.3|42028.3|6
1726160680000|2024-09-12 17:04:40|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42050.8|42030.8|2
1726160690000|2024-09-12 17:04:50|42050.8|42030.8|42046.2|42026.2|42050.8|42030.8|42046.2|42026.2|5
1726160700000|2024-09-12 17:05:00|42048.3|42028.3|42045.8|42025.8|42048.3|42028.3|42045.8|42025.8|10
1726160710000|2024-09-12 17:05:10|42045.3|42025.3|42045.3|42025.3|42045.8|42025.8|42045.3|42025.3|0
1726160720000|2024-09-12 17:05:20|||||||||13
1726160730000|2024-09-12 17:05:30|42042.8|42022.8|42043.3|42023.3|42045.3|42025.3|42042.8|42022.8|5
1726160740000|2024-09-12 17:05:40|42045.3|42025.3|42045.8|42025.8|42046.2|42026.2|42043.7|42023.7|3
1726160750000|2024-09-12 17:05:50|42043.7|42023.7|42043.3|42023.3|42045.8|42025.8|42043.3|42023.3|1
1726160760000|2024-09-12 17:06:00|||||||||2
1726160770000|2024-09-12 17:06:10|42045.3|42025.3|42043.3|42023.3|42045.8|42025.8|42040.8|42020.8|8
1726160780000|2024-09-12 17:06:20|42041.2|42021.2|42040.8|42020.8|42041.2|42021.2|42040.8|42020.8|1
1726160790000|2024-09-12 17:06:30|42045.8|42025.8|42045.3|42025.3|42045.8|42025.8|42040.8|42020.8|7
1726160800000|2024-09-12 17:06:40|||||||||5
1726160810000|2024-09-12 17:06:50|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|4
1726160820000|2024-09-12 17:07:00|42045.8|42025.8|42050.8|42030.8|42050.8|42030.8|42045.8|42025.8|7
1726160840000|2024-09-12 17:07:20|42054.9|42034.9|42055.3|42035.3|42055.3|42035.3|42054.9|42034.9|6
1726160860000|2024-09-12 17:07:40|42054.9|42034.9|42053.7|42033.7|42054.9|42034.9|42050.8|42030.8|9
1726160870000|2024-09-12 17:07:50|42053.3|42033.3|42053.3|42033.3|42055.8|42035.8|42050.8|42030.8|4
1726160880000|2024-09-12 17:08:00|42055.3|42035.3|42058.7|42038.7|42058.7|42038.7|42053.3|42033.3|12
1726160890000|2024-09-12 17:08:10|42060.8|42040.8|42070.3|42050.3|42070.3|42050.3|42060.8|42040.8|17
1726160900000|2024-09-12 17:08:20|42072.4|42052.4|42070.3|42050.3|42072.4|42052.4|42070.3|42050.3|2
1726160910000|2024-09-12 17:08:30|42072.4|42052.4|42070.8|42050.8|42072.8|42052.8|42070.8|42050.8|7
1726160920000|2024-09-12 17:08:40|42068.7|42048.7|42070.3|42050.3|42070.3|42050.3|42068.3|42048.3|7
1726160930000|2024-09-12 17:08:50|42068.3|42048.3|42064.9|42044.9|42069.9|42049.9|42064.9|42044.9|6
1726160940000|2024-09-12 17:09:00|42067.8|42047.8|42067.4|42047.4|42067.8|42047.8|42064.9|42044.9|4
1726160950000|2024-09-12 17:09:10|42065.3|42045.3|42064.9|42044.9|42065.3|42045.3|42064.9|42044.9|0
1726160960000|2024-09-12 17:09:20|42067.4|42047.4|42069.9|42049.9|42069.9|42049.9|42066.9|42046.9|1
1726160970000|2024-09-12 17:09:30|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42064.9|42044.9|11
1726160980000|2024-09-12 17:09:40|42067.8|42047.8|42064.9|42044.9|42067.8|42047.8|42064.9|42044.9|0
1726161000000|2024-09-12 17:10:00|||||||||8
1726161010000|2024-09-12 17:10:10|42062.8|42042.8|42059|42039|42062.8|42042.8|42059|42039|8
1726161030000|2024-09-12 17:10:30|42054.9|42034.9|42047.8|42027.8|42054.9|42034.9|42047.8|42027.8|7
1726161040000|2024-09-12 17:10:40|42047.4|42027.4|42049.9|42029.9|42049.9|42029.9|42045.3|42025.3|9
1726161050000|2024-09-12 17:10:50|42045.8|42025.8|42045.8|42025.8|42045.8|42025.8|42045.3|42025.3|50
1726161060000|2024-09-12 17:11:00|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|7
1726161070000|2024-09-12 17:11:10|42042.8|42022.8|42040.8|42020.8|42042.8|42022.8|42040.8|42020.8|17
1726161080000|2024-09-12 17:11:20|42045.8|42025.8|42040.8|42020.8|42045.8|42025.8|42040.8|42020.8|14
1726161090000|2024-09-12 17:11:30|||||||||11
1726161100000|2024-09-12 17:11:40|42042.8|42022.8|42045.3|42025.3|42045.3|42025.3|42042.8|42022.8|5
1726161110000|2024-09-12 17:11:50|42043.3|42023.3|42040.8|42020.8|42045.3|42025.3|42040.8|42020.8|3
1726161120000|2024-09-12 17:12:00|42035.8|42015.8|42026.7|42006.7|42035.8|42015.8|42026.7|42006.7|27
1726161130000|2024-09-12 17:12:10|42028.3|42008.3|42032.8|42012.8|42032.8|42012.8|42026.2|42006.2|2
1726161140000|2024-09-12 17:12:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1726161150000|2024-09-12 17:12:30|42032.8|42012.8|42034.9|42014.9|42034.9|42014.9|42032.8|42012.8|0
1726161160000|2024-09-12 17:12:40|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|1
1726161170000|2024-09-12 17:12:50|42035.8|42015.8|42035.3|42015.3|42035.8|42015.8|42035.3|42015.3|0
1726161190000|2024-09-12 17:13:10|42035.8|42015.8|42035.3|42015.3|42035.8|42015.8|42035.3|42015.3|0
1726161200000|2024-09-12 17:13:20|||||||||2
1726161210000|2024-09-12 17:13:30|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|6
1726161220000|2024-09-12 17:13:40|42031.2|42011.2|42030.8|42010.8|42031.2|42011.2|42028.7|42008.7|2
1726161230000|2024-09-12 17:13:50|42028.3|42008.3|42030.8|42010.8|42030.8|42010.8|42027.8|42007.8|1
1726161240000|2024-09-12 17:14:00|||||||||7
1726161250000|2024-09-12 17:14:10|42025.8|42005.8|42020.8|42000.8|42025.8|42005.8|42020.8|42000.8|10
1726161260000|2024-09-12 17:14:20|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|4
1726161270000|2024-09-12 17:14:30|||||||||1
1726161280000|2024-09-12 17:14:40|42020.8|42000.8|42013.3|41993.3|42020.8|42000.8|42013.3|41993.3|5
1726161290000|2024-09-12 17:14:50|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|3
1726161300000|2024-09-12 17:15:00|42015.8|41995.8|42013.8|41993.8|42015.8|41995.8|42013.8|41993.8|6
1726161310000|2024-09-12 17:15:10|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|4
1726161320000|2024-09-12 17:15:20|42013.8|41993.8|42013.8|41993.8|42015.8|41995.8|42013.3|41993.3|0
1726161330000|2024-09-12 17:15:30|42013.3|41993.3|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|1
1726161340000|2024-09-12 17:15:40|42013.8|41993.8|42010.8|41990.8|42013.8|41993.8|42010.8|41990.8|1
1726161350000|2024-09-12 17:15:50|42015.8|41995.8|42010.8|41990.8|42015.8|41995.8|42010.8|41990.8|2
1726161360000|2024-09-12 17:16:00|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|3
1726161370000|2024-09-12 17:16:10|42011.3|41991.3|42010.8|41990.8|42011.3|41991.3|42010.8|41990.8|1
1726161380000|2024-09-12 17:16:20|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|42008.3|41988.3|2
1726161390000|2024-09-12 17:16:30|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|2
1726161400000|2024-09-12 17:16:40|42007.8|41987.8|42008.3|41988.3|42008.3|41988.3|42005.8|41985.8|3
1726161410000|2024-09-12 17:16:50|42008.8|41988.8|42006.3|41986.3|42010.8|41990.8|42005.8|41985.8|16
1726161420000|2024-09-12 17:17:00|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42003.8|41983.8|4
1726161430000|2024-09-12 17:17:10|42003.8|41983.8|42005.8|41985.8|42005.8|41985.8|42003.8|41983.8|0
1726161440000|2024-09-12 17:17:20|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|2
1726161450000|2024-09-12 17:17:30|||||||||1
1726161470000|2024-09-12 17:17:50|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|2
1726161490000|2024-09-12 17:18:10|42003.8|41983.8|42005.8|41985.8|42005.8|41985.8|42003.3|41983.3|7
1726161500000|2024-09-12 17:18:20|42003.8|41983.8|42005.8|41985.8|42005.8|41985.8|42003.8|41983.8|4
1726161510000|2024-09-12 17:18:30|42003.8|41983.8|42003.8|41983.8|42005.8|41985.8|42003.8|41983.8|1
1726161520000|2024-09-12 17:18:40|42005.8|41985.8|41995.8|41975.8|42005.8|41985.8|41995.8|41975.8|8
1726161530000|2024-09-12 17:18:50|||||||||5
1726161540000|2024-09-12 17:19:00|||||||||2
1726161560000|2024-09-12 17:19:20|||||||||1
1726161570000|2024-09-12 17:19:30|41993.3|41973.3|41990.8|41970.8|41993.3|41973.3|41990.8|41970.8|11
1726161580000|2024-09-12 17:19:40|41992.9|41972.9|41978.8|41958.8|41992.9|41972.9|41978.8|41958.8|18
1726161590000|2024-09-12 17:19:50|41974.7|41954.7|41974.2|41954.2|41976.7|41956.7|41971.7|41951.7|16
1726161600000|2024-09-12 17:20:00|41973.8|41953.8|41966.3|41946.3|41975.8|41955.8|41964.2|41944.2|6
1726161610000|2024-09-12 17:20:10|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|2
1726161620000|2024-09-12 17:20:20|41966.3|41946.3|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|2
1726161630000|2024-09-12 17:20:30|41961.7|41941.7|41958.3|41938.3|41961.7|41941.7|41958.3|41938.3|3
1726161640000|2024-09-12 17:20:40|41956.3|41936.3|41950.8|41930.8|41956.3|41936.3|41950.8|41930.8|8
1726161650000|2024-09-12 17:20:50|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|1
1726161660000|2024-09-12 17:21:00|41946.7|41926.7|41938.8|41918.8|41946.7|41926.7|41938.8|41918.8|17
1726161670000|2024-09-12 17:21:10|41938.3|41918.3|41937.9|41917.9|41938.3|41918.3|41935.8|41915.8|2
1726161680000|2024-09-12 17:21:20|41938.3|41918.3|41940.8|41920.8|41940.8|41920.8|41938.3|41918.3|7
1726161690000|2024-09-12 17:21:30|41943.3|41923.3|41940.8|41920.8|41945.8|41925.8|41940.8|41920.8|3
1726161700000|2024-09-12 17:21:40|41938.8|41918.8|41940.8|41920.8|41940.8|41920.8|41938.3|41918.3|2
1726161710000|2024-09-12 17:21:50|||||||||5
1726161720000|2024-09-12 17:22:00|41941.3|41921.3|41938.8|41918.8|41941.3|41921.3|41938.8|41918.8|3
1726161730000|2024-09-12 17:22:10|41940.8|41920.8|41938.8|41918.8|41940.8|41920.8|41938.8|41918.8|2
1726161740000|2024-09-12 17:22:20|41938.3|41918.3|41930.8|41910.8|41938.3|41918.3|41930.8|41910.8|7
1726161750000|2024-09-12 17:22:30|41925.8|41905.8|41921.7|41901.7|41925.8|41905.8|41921.7|41901.7|10
1726161760000|2024-09-12 17:22:40|41925.8|41905.8|41928.8|41908.8|41928.8|41908.8|41923.8|41903.8|27
1726161770000|2024-09-12 17:22:50|41930.8|41910.8|41943.3|41923.3|41943.3|41923.3|41930.8|41910.8|8
1726161780000|2024-09-12 17:23:00|41945.4|41925.4|41940.8|41920.8|41945.4|41925.4|41938.8|41918.8|5
1726161790000|2024-09-12 17:23:10|41938.8|41918.8|41938.8|41918.8|41938.8|41918.8|41938.3|41918.3|1
1726161800000|2024-09-12 17:23:20|41936.3|41916.3|41945.8|41925.8|41945.8|41925.8|41936.3|41916.3|6
1726161810000|2024-09-12 17:23:30|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41945.8|41925.8|1
1726161820000|2024-09-12 17:23:40|41948.3|41928.3|41946.3|41926.3|41948.3|41928.3|41946.3|41926.3|0
1726161830000|2024-09-12 17:23:50|41948.3|41928.3|41953.8|41933.8|41955.8|41935.8|41948.3|41928.3|7
1726161850000|2024-09-12 17:24:10|41955.8|41935.8|41958.8|41938.8|41958.8|41938.8|41955.8|41935.8|3
1726161860000|2024-09-12 17:24:20|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|3
1726161870000|2024-09-12 17:24:30|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|0
1726161880000|2024-09-12 17:24:40|41964.2|41944.2|41963.8|41943.8|41964.2|41944.2|41963.8|41943.8|4
1726161890000|2024-09-12 17:24:50|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|6
1726161900000|2024-09-12 17:25:00|41968.8|41948.8|41968.8|41948.8|41970.8|41950.8|41966.3|41946.3|9
1726161910000|2024-09-12 17:25:10|41965.8|41945.8|41965.8|41945.8|41966.3|41946.3|41965.8|41945.8|3
1726161920000|2024-09-12 17:25:20|41966.3|41946.3|41966.7|41946.7|41968.8|41948.8|41965.8|41945.8|1
1726161930000|2024-09-12 17:25:30|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41965.8|41945.8|0
1726161940000|2024-09-12 17:25:40|41966.7|41946.7|41965.8|41945.8|41968.8|41948.8|41965.8|41945.8|2
1726161950000|2024-09-12 17:25:50|41967.9|41947.9|41968.8|41948.8|41968.8|41948.8|41967.9|41947.9|3
1726161960000|2024-09-12 17:26:00|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|0
1726161970000|2024-09-12 17:26:10|41968.8|41948.8|41975.8|41955.8|41975.8|41955.8|41968.8|41948.8|1
1726161980000|2024-09-12 17:26:20|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41976.3|41956.3|13
1726161990000|2024-09-12 17:26:30|41980.8|41960.8|41975.8|41955.8|41980.8|41960.8|41975.8|41955.8|2
1726162000000|2024-09-12 17:26:40|41977.9|41957.9|41980.8|41960.8|41980.8|41960.8|41977.9|41957.9|2
1726162010000|2024-09-12 17:26:50|41982.9|41962.9|41983.3|41963.3|41985.4|41965.4|41980.8|41960.8|4
1726162020000|2024-09-12 17:27:00|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1726162030000|2024-09-12 17:27:10|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|11
1726162040000|2024-09-12 17:27:20|41983.8|41963.8|41985.8|41965.8|41985.8|41965.8|41983.8|41963.8|0
1726162050000|2024-09-12 17:27:30|41986.3|41966.3|41985.8|41965.8|41986.3|41966.3|41985.8|41965.8|3
1726162060000|2024-09-12 17:27:40|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|2
1726162070000|2024-09-12 17:27:50|41983.3|41963.3|41980.8|41960.8|41983.3|41963.3|41980.8|41960.8|6
1726162080000|2024-09-12 17:28:00|41983.8|41963.8|41980.8|41960.8|41983.8|41963.8|41980.8|41960.8|4
1726162090000|2024-09-12 17:28:10|||||||||1
1726162100000|2024-09-12 17:28:20|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|0
1726162110000|2024-09-12 17:28:30|41980.8|41960.8|41983.8|41963.8|41983.8|41963.8|41980.8|41960.8|2
1726162120000|2024-09-12 17:28:40|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|0
1726162130000|2024-09-12 17:28:50|41983.8|41963.8|41983.8|41963.8|41985.8|41965.8|41980.8|41960.8|3
1726162140000|2024-09-12 17:29:00|41985.8|41965.8|41983.8|41963.8|41985.8|41965.8|41983.8|41963.8|2
1726162150000|2024-09-12 17:29:10|41985.8|41965.8|41988.8|41968.8|41988.8|41968.8|41985.8|41965.8|3
1726162160000|2024-09-12 17:29:20|41985.8|41965.8|41988.8|41968.8|41988.8|41968.8|41985.8|41965.8|0
1726162170000|2024-09-12 17:29:30|41986.8|41966.8|41985.8|41965.8|41990.8|41970.8|41985.8|41965.8|4
1726162180000|2024-09-12 17:29:40|41986.8|41966.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1726162190000|2024-09-12 17:29:50|41988.3|41968.3|41988.8|41968.8|41990.8|41970.8|41988.3|41968.3|1
1726162200000|2024-09-12 17:30:00|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|0
1726162210000|2024-09-12 17:30:10|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|7
1726162220000|2024-09-12 17:30:20|||||||||2
1726162230000|2024-09-12 17:30:30|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|2
1726162240000|2024-09-12 17:30:40|41991.3|41971.3|41998.3|41978.3|41998.3|41978.3|41991.3|41971.3|3
1726162250000|2024-09-12 17:30:50|41996.3|41976.3|41998.3|41978.3|41998.3|41978.3|41996.3|41976.3|1
1726162260000|2024-09-12 17:31:00|42000.4|41980.4|42000.8|41980.8|42001.3|41981.3|42000.4|41980.4|1
1726162270000|2024-09-12 17:31:10|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|3
1726162290000|2024-09-12 17:31:30|41997.9|41977.9|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|2
1726162300000|2024-09-12 17:31:40|42000.8|41980.8|42003.3|41983.3|42003.3|41983.3|42000.8|41980.8|4
1726162310000|2024-09-12 17:31:50|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|42003.4|41983.4|0
1726162320000|2024-09-12 17:32:00|42001.3|41981.3|42003.4|41983.4|42003.4|41983.4|42000.9|41980.9|0
1726162330000|2024-09-12 17:32:10|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|1
1726162340000|2024-09-12 17:32:20|42001.8|41981.8|42000.9|41980.9|42001.8|41981.8|42000.9|41980.9|2
1726162360000|2024-09-12 17:32:40|41998.8|41978.8|42005.9|41985.9|42005.9|41985.9|41998.8|41978.8|7
1726162370000|2024-09-12 17:32:50|42007.9|41987.9|42009.9|41989.9|42009.9|41989.9|42007.9|41987.9|1
1726162380000|2024-09-12 17:33:00|||||||||3
1726162390000|2024-09-12 17:33:10|42010.9|41990.9|42015.9|41995.9|42015.9|41995.9|42010.9|41990.9|1
1726162400000|2024-09-12 17:33:20|42016.3|41996.3|42018.4|41998.4|42018.4|41998.4|42016.3|41996.3|0
1726162410000|2024-09-12 17:33:30|42020.4|42000.4|42018.8|41998.8|42020.4|42000.4|42018.8|41998.8|4
1726162420000|2024-09-12 17:33:40|||||||||22
1726162430000|2024-09-12 17:33:50|42020.9|42000.9|42018.8|41998.8|42020.9|42000.9|42018.8|41998.8|1
1726162450000|2024-09-12 17:34:10|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1726162480000|2024-09-12 17:34:40|42018.8|41998.8|42018.4|41998.4|42018.8|41998.8|42018.4|41998.4|1
1726162510000|2024-09-12 17:35:10|42016.3|41996.3|42020.9|42000.9|42020.9|42000.9|42016.3|41996.3|10
1726162530000|2024-09-12 17:35:30|||||||||2
1726162540000|2024-09-12 17:35:40|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|4
1726162550000|2024-09-12 17:35:50|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|0
1726162560000|2024-09-12 17:36:00|||||||||2
1726162570000|2024-09-12 17:36:10|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|2
1726162580000|2024-09-12 17:36:20|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|5
1726162590000|2024-09-12 17:36:30|42030.9|42010.9|42033.4|42013.4|42033.4|42013.4|42030.9|42010.9|3
1726162600000|2024-09-12 17:36:40|42030.9|42010.9|42033.4|42013.4|42033.4|42013.4|42030.9|42010.9|2
1726162620000|2024-09-12 17:37:00|42035.4|42015.4|42048.4|42028.4|42048.4|42028.4|42035.4|42015.4|8
1726162630000|2024-09-12 17:37:10|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|2
1726162650000|2024-09-12 17:37:30|||||||||2
1726162660000|2024-09-12 17:37:40|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|42052.9|42032.9|1
1726162670000|2024-09-12 17:37:50|||||||||1
1726162680000|2024-09-12 17:38:00|||||||||8
1726162690000|2024-09-12 17:38:10|42050.9|42030.9|42045.9|42025.9|42050.9|42030.9|42045.9|42025.9|4
1726162700000|2024-09-12 17:38:20|42043.4|42023.4|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|4
1726162710000|2024-09-12 17:38:30|||||||||4
1726162740000|2024-09-12 17:39:00|||||||||4
1726162760000|2024-09-12 17:39:20|42043.4|42023.4|42045.9|42025.9|42045.9|42025.9|42043.4|42023.4|0
1726162770000|2024-09-12 17:39:30|42040.9|42020.9|42045.9|42025.9|42045.9|42025.9|42040.9|42020.9|1
1726162780000|2024-09-12 17:39:40|||||||||1
1726162790000|2024-09-12 17:39:50|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42045.9|42025.9|3
1726162800000|2024-09-12 17:40:00|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|4
1726162810000|2024-09-12 17:40:10|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|3
1726162820000|2024-09-12 17:40:20|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|4
1726162840000|2024-09-12 17:40:40|||||||||3
1726162850000|2024-09-12 17:40:50|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|2
1726162870000|2024-09-12 17:41:10|42040.4|42020.4|42038.4|42018.4|42040.4|42020.4|42038.4|42018.4|6
1726162880000|2024-09-12 17:41:20|42036.3|42016.3|42035.9|42015.9|42036.3|42016.3|42035.9|42015.9|1
1726162890000|2024-09-12 17:41:30|42037.9|42017.9|42038.4|42018.4|42038.4|42018.4|42037.9|42017.9|0
1726162910000|2024-09-12 17:41:50|42035.9|42015.9|42035.9|42015.9|42038.4|42018.4|42035.9|42015.9|10
1726162920000|2024-09-12 17:42:00|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|1
1726162940000|2024-09-12 17:42:20|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|5
1726162960000|2024-09-12 17:42:40|42026.8|42006.8|42020.9|42000.9|42026.8|42006.8|42020.9|42000.9|13
1726162970000|2024-09-12 17:42:50|42018.4|41998.4|42013.4|41993.4|42018.4|41998.4|42013.4|41993.4|1
1726162980000|2024-09-12 17:43:00|42011.3|41991.3|42008.8|41988.8|42011.3|41991.3|42008.8|41988.8|2
1726163000000|2024-09-12 17:43:20|42005.9|41985.9|42003.4|41983.4|42005.9|41985.9|42003.4|41983.4|2
1726163010000|2024-09-12 17:43:30|42001.3|41981.3|42000.9|41980.9|42001.3|41981.3|42000.9|41980.9|5
1726163020000|2024-09-12 17:43:40|||||||||3
1726163030000|2024-09-12 17:43:50|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|1
1726163050000|2024-09-12 17:44:10|||||||||1
1726163060000|2024-09-12 17:44:20|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|5
1726163070000|2024-09-12 17:44:30|||||||||1
1726163080000|2024-09-12 17:44:40|||||||||22
1726163100000|2024-09-12 17:45:00|42012.9|41992.9|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|2
1726163110000|2024-09-12 17:45:10|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|1
1726163120000|2024-09-12 17:45:20|42017.9|41997.9|42018.4|41998.4|42020.4|42000.4|42017.9|41997.9|9
1726163130000|2024-09-12 17:45:30|42017.9|41997.9|42020.4|42000.4|42020.4|42000.4|42017.9|41997.9|1
1726163140000|2024-09-12 17:45:40|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1726163160000|2024-09-12 17:46:00|42018.8|41998.8|42020.9|42000.9|42020.9|42000.9|42018.4|41998.4|3
1726163170000|2024-09-12 17:46:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|4
1726163190000|2024-09-12 17:46:30|||||||||1
1726163200000|2024-09-12 17:46:40|42018.4|41998.4|42018.4|41998.4|42018.9|41998.9|42018.4|41998.4|6
1726163230000|2024-09-12 17:47:10|42016.4|41996.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|1
1726163240000|2024-09-12 17:47:20|42013.9|41993.9|42010.9|41990.9|42013.9|41993.9|42010.9|41990.9|8
1726163250000|2024-09-12 17:47:30|||||||||3
1726163270000|2024-09-12 17:47:50|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|2
1726163290000|2024-09-12 17:48:10|42010.9|41990.9|42013.4|41993.4|42013.4|41993.4|42008.4|41988.4|0
1726163300000|2024-09-12 17:48:20|42011.4|41991.4|42013.4|41993.4|42013.4|41993.4|42011.4|41991.4|0
1726163320000|2024-09-12 17:48:40|||||||||3
1726163350000|2024-09-12 17:49:10|42015.4|41995.4|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|0
1726163360000|2024-09-12 17:49:20|||||||||3
1726163370000|2024-09-12 17:49:30|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|8
1726163380000|2024-09-12 17:49:40|42012.9|41992.9|42013.9|41993.9|42015.9|41995.9|42012.9|41992.9|0
1726163390000|2024-09-12 17:49:50|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|1
1726163420000|2024-09-12 17:50:20|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|2
1726163440000|2024-09-12 17:50:40|42015.5|41995.5|42015.9|41995.9|42015.9|41995.9|42015.5|41995.5|3
1726163460000|2024-09-12 17:51:00|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|2
1726163470000|2024-09-12 17:51:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|2
1726163480000|2024-09-12 17:51:20|42013.9|41993.9|42013.4|41993.4|42013.9|41993.9|42013.4|41993.4|4
1726163500000|2024-09-12 17:51:40|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1726163520000|2024-09-12 17:52:00|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|2
1726163530000|2024-09-12 17:52:10|42008.4|41988.4|41996.4|41976.4|42008.4|41988.4|41996.4|41976.4|40
1726163540000|2024-09-12 17:52:20|41995.5|41975.5|41993.4|41973.4|41995.5|41975.5|41993.4|41973.4|2
1726163550000|2024-09-12 17:52:30|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|9
1726163560000|2024-09-12 17:52:40|41990.9|41970.9|41993.4|41973.4|41993.4|41973.4|41990.9|41970.9|14
1726163570000|2024-09-12 17:52:50|41995.9|41975.9|41998.4|41978.4|41998.4|41978.4|41995.9|41975.9|7
1726163590000|2024-09-12 17:53:10|41995.9|41975.9|42000.9|41980.9|42001.4|41981.4|41993.4|41973.4|25
1726163610000|2024-09-12 17:53:30|42005|41985|42008.4|41988.4|42008.4|41988.4|42005|41985|6
1726163620000|2024-09-12 17:53:40|42008.9|41988.9|42010.9|41990.9|42013|41993|42008.9|41988.9|13
1726163630000|2024-09-12 17:53:50|42013.4|41993.4|42016.4|41996.4|42016.4|41996.4|42010.9|41990.9|13
1726163640000|2024-09-12 17:54:00|42016.8|41996.8|42015.9|41995.9|42016.8|41996.8|42015.9|41995.9|7
1726163650000|2024-09-12 17:54:10|42013.9|41993.9|42010.9|41990.9|42013.9|41993.9|42010.9|41990.9|0
1726163660000|2024-09-12 17:54:20|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|8
1726163670000|2024-09-12 17:54:30|42006.4|41986.4|42005.9|41985.9|42006.4|41986.4|42005.9|41985.9|11
1726163680000|2024-09-12 17:54:40|42003.9|41983.9|42003.9|41983.9|42005.9|41985.9|42003.4|41983.4|61
1726163690000|2024-09-12 17:54:50|42005.5|41985.5|42005.9|41985.9|42005.9|41985.9|42000.9|41980.9|5
1726163700000|2024-09-12 17:55:00|||||||||8
1726163710000|2024-09-12 17:55:10|42008.4|41988.4|42008.9|41988.9|42010.9|41990.9|42008.4|41988.4|4
1726163730000|2024-09-12 17:55:30|42008.4|41988.4|42010.9|41990.9|42010.9|41990.9|42008.4|41988.4|0
1726163740000|2024-09-12 17:55:40|||||||||1
1726163760000|2024-09-12 17:56:00|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|1
1726163770000|2024-09-12 17:56:10|||||||||1
1726163780000|2024-09-12 17:56:20|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|9
1726163790000|2024-09-12 17:56:30|||||||||2
1726163800000|2024-09-12 17:56:40|42018|41998|42015.9|41995.9|42018|41998|42015.9|41995.9|2
1726163810000|2024-09-12 17:56:50|42018|41998|42018.4|41998.4|42020.9|42000.9|42018|41998|1
1726163820000|2024-09-12 17:57:00|42018|41998|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|0
1726163830000|2024-09-12 17:57:10|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|0
1726163840000|2024-09-12 17:57:20|||||||||4
1726163850000|2024-09-12 17:57:30|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|0
1726163860000|2024-09-12 17:57:40|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|6
1726163890000|2024-09-12 17:58:10|42021.4|42001.4|42025.9|42005.9|42025.9|42005.9|42021.4|42001.4|1
1726163900000|2024-09-12 17:58:20|42028.4|42008.4|42025.9|42005.9|42028.4|42008.4|42025.9|42005.9|4
1726163910000|2024-09-12 17:58:30|||||||||5
1726163920000|2024-09-12 17:58:40|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|42023.4|42003.4|2
1726163930000|2024-09-12 17:58:50|42025.9|42005.9|42023.4|42003.4|42025.9|42005.9|42023.4|42003.4|1
1726163940000|2024-09-12 17:59:00|42020.9|42000.9|42018.4|41998.4|42020.9|42000.9|42015.9|41995.9|26
1726163950000|2024-09-12 17:59:10|42015.9|41995.9|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|0
1726163960000|2024-09-12 17:59:20|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1726163970000|2024-09-12 17:59:30|42020.5|42000.5|42018.9|41998.9|42020.9|42000.9|42018.9|41998.9|2
1726163980000|2024-09-12 17:59:40|42020.9|42000.9|42021.4|42001.4|42021.4|42001.4|42020.9|42000.9|0
1726163990000|2024-09-12 17:59:50|42023.4|42003.4|42023.9|42003.9|42025.9|42005.9|42023.4|42003.4|2
1726164000000|2024-09-12 18:00:00|42021.4|42001.4|42020.9|42000.9|42021.4|42001.4|42020.9|42000.9|6
1726164010000|2024-09-12 18:00:10|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|3
1726164020000|2024-09-12 18:00:20|42023.4|42003.4|42023|42003|42023.9|42003.9|42020.9|42000.9|0
1726164030000|2024-09-12 18:00:30|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42020.9|42000.9|1
1726164060000|2024-09-12 18:01:00|42021.4|42001.4|42020.9|42000.9|42021.4|42001.4|42020.9|42000.9|7
1726164070000|2024-09-12 18:01:10|42021.4|42001.4|42023.9|42003.9|42023.9|42003.9|42021.4|42001.4|2
1726164080000|2024-09-12 18:01:20|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|0
1726164100000|2024-09-12 18:01:40|||||||||2
1726164110000|2024-09-12 18:01:50|42028|42008|42028.4|42008.4|42028.4|42008.4|42028|42008|1
1726164120000|2024-09-12 18:02:00|42030.9|42010.9|42028.9|42008.9|42030.9|42010.9|42028.9|42008.9|0
1726164130000|2024-09-12 18:02:10|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|0
1726164140000|2024-09-12 18:02:20|42030.5|42010.5|42030.9|42010.9|42030.9|42010.9|42028.4|42008.4|0
1726164160000|2024-09-12 18:02:40|||||||||3
1726164170000|2024-09-12 18:02:50|||||||||3
1726164190000|2024-09-12 18:03:10|42033|42013|42033.4|42013.4|42033.4|42013.4|42030.9|42010.9|3
1726164200000|2024-09-12 18:03:20|||||||||1
1726164210000|2024-09-12 18:03:30|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|42035.5|42015.5|3
1726164230000|2024-09-12 18:03:50|42033.4|42013.4|42033.9|42013.9|42033.9|42013.9|42030.9|42010.9|2
1726164240000|2024-09-12 18:04:00|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|1
1726164260000|2024-09-12 18:04:20|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|0
1726164290000|2024-09-12 18:04:50|42040.5|42020.5|42041|42021|42041|42021|42040.5|42020.5|0
1726164300000|2024-09-12 18:05:00|42043.5|42023.5|42046|42026|42048|42028|42043.5|42023.5|6
1726164310000|2024-09-12 18:05:10|||||||||1
1726164320000|2024-09-12 18:05:20|||||||||2
1726164330000|2024-09-12 18:05:30|42051|42031|42051|42031|42051|42031|42051|42031|5
1726164340000|2024-09-12 18:05:40|42048.5|42028.5|42046|42026|42050.5|42030.5|42046|42026|4
1726164350000|2024-09-12 18:05:50|42048.5|42028.5|42051|42031|42051|42031|42048.5|42028.5|2
1726164360000|2024-09-12 18:06:00|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|1
1726164370000|2024-09-12 18:06:10|42051|42031|42051|42031|42051|42031|42051|42031|0
1726164380000|2024-09-12 18:06:20|||||||||2
1726164400000|2024-09-12 18:06:40|42053.9|42033.9|42053.5|42033.5|42053.9|42033.9|42053.5|42033.5|2
1726164410000|2024-09-12 18:06:50|42056|42036|42056|42036|42056|42036|42056|42036|1
1726164420000|2024-09-12 18:07:00|||||||||4
1726164440000|2024-09-12 18:07:20|42061|42041|42061|42041|42061|42041|42061|42041|2
1726164470000|2024-09-12 18:07:50|||||||||1
1726164480000|2024-09-12 18:08:00|42063.5|42043.5|42061|42041|42063.5|42043.5|42061|42041|11
1726164490000|2024-09-12 18:08:10|||||||||6
1726164500000|2024-09-12 18:08:20|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|4
1726164510000|2024-09-12 18:08:30|42056.9|42036.9|42056|42036|42056.9|42036.9|42053.9|42033.9|3
1726164520000|2024-09-12 18:08:40|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1726164530000|2024-09-12 18:08:50|42056|42036|42056|42036|42056|42036|42056|42036|0
1726164540000|2024-09-12 18:09:00|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1726164550000|2024-09-12 18:09:10|42051|42031|42053.5|42033.5|42053.5|42033.5|42051|42031|1
1726164560000|2024-09-12 18:09:20|42051.4|42031.4|42056|42036|42056|42036|42051|42031|4
1726164570000|2024-09-12 18:09:30|42053.5|42033.5|42051|42031|42053.5|42033.5|42051|42031|0
1726164590000|2024-09-12 18:09:50|||||||||1
1726164600000|2024-09-12 18:10:00|42048.9|42028.9|42048.5|42028.5|42048.9|42028.9|42048.5|42028.5|3
1726164630000|2024-09-12 18:10:30|42046.4|42026.4|42043.5|42023.5|42046.4|42026.4|42043.5|42023.5|2
1726164650000|2024-09-12 18:10:50|42046|42026|42046|42026|42046|42026|42046|42026|0
1726164660000|2024-09-12 18:11:00|||||||||2
1726164670000|2024-09-12 18:11:10|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|0
1726164680000|2024-09-12 18:11:20|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1726164690000|2024-09-12 18:11:30|||||||||1
1726164720000|2024-09-12 18:12:00|||||||||3
1726164750000|2024-09-12 18:12:30|42053|42033|42053|42033|42053|42033|42053|42033|1
1726164770000|2024-09-12 18:12:50|42051|42031|42051|42031|42051|42031|42051|42031|1
1726164780000|2024-09-12 18:13:00|42048.9|42028.9|42051|42031|42051|42031|42048.9|42028.9|3
1726164820000|2024-09-12 18:13:40|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|1
1726164840000|2024-09-12 18:14:00|42058.9|42038.9|42058.5|42038.5|42061|42041|42058.5|42038.5|8
1726164850000|2024-09-12 18:14:10|42061|42041|42061|42041|42061|42041|42061|42041|2
1726164860000|2024-09-12 18:14:20|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42061|42041|6
1726164870000|2024-09-12 18:14:30|42061.4|42041.4|42061|42041|42061.4|42041.4|42061|42041|0
1726164890000|2024-09-12 18:14:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|1
1726164900000|2024-09-12 18:15:00|42060.5|42040.5|42061|42041|42061|42041|42060.5|42040.5|0
1726164920000|2024-09-12 18:15:20|||||||||2
1726164930000|2024-09-12 18:15:30|42058.9|42038.9|42056|42036|42058.9|42038.9|42056|42036|3
1726164940000|2024-09-12 18:15:40|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|7
1726164950000|2024-09-12 18:15:50|42051|42031|42053.5|42033.5|42053.5|42033.5|42051|42031|2
1726164960000|2024-09-12 18:16:00|||||||||1
1726164980000|2024-09-12 18:16:20|||||||||3
1726164990000|2024-09-12 18:16:30|42051|42031|42051|42031|42051|42031|42051|42031|1
1726165010000|2024-09-12 18:16:50|42048.9|42028.9|42051|42031|42051|42031|42048.9|42028.9|2
1726165020000|2024-09-12 18:17:00|42048.5|42028.5|42046|42026|42048.5|42028.5|42046|42026|1
1726165050000|2024-09-12 18:17:30|42048.5|42028.5|42046|42026|42048.5|42028.5|42046|42026|2
1726165060000|2024-09-12 18:17:40|||||||||1
1726165080000|2024-09-12 18:18:00|42050.1|42030.1|42046|42026|42051|42031|42046|42026|7
1726165090000|2024-09-12 18:18:10|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|2
1726165100000|2024-09-12 18:18:20|42050.5|42030.5|42048.5|42028.5|42051|42031|42048.5|42028.5|3
1726165110000|2024-09-12 18:18:30|42050.5|42030.5|42051|42031|42051|42031|42050.5|42030.5|0
1726165120000|2024-09-12 18:18:40|42048.5|42028.5|42046|42026|42048.5|42028.5|42046|42026|0
1726165130000|2024-09-12 18:18:50|42051|42031|42048.5|42028.5|42051|42031|42046|42026|2
1726165140000|2024-09-12 18:19:00|42051|42031|42048.5|42028.5|42051|42031|42048.5|42028.5|0
1726165150000|2024-09-12 18:19:10|42046.5|42026.5|42046|42026|42046.5|42026.5|42046|42026|26
1726165160000|2024-09-12 18:19:20|||||||||2
1726165170000|2024-09-12 18:19:30|||||||||4
1726165180000|2024-09-12 18:19:40|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|3
1726165190000|2024-09-12 18:19:50|42041|42021|42041|42021|42041|42021|42041|42021|0
1726165210000|2024-09-12 18:20:10|42038.5|42018.5|42036|42016|42038.5|42018.5|42036|42016|6
1726165230000|2024-09-12 18:20:30|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42036|42016|5
1726165250000|2024-09-12 18:20:50|42036.5|42016.5|42033.5|42013.5|42036.5|42016.5|42033.5|42013.5|0
1726165280000|2024-09-12 18:21:20|42031.5|42011.5|42031.9|42011.9|42031.9|42011.9|42031|42011|0
1726165290000|2024-09-12 18:21:30|42036|42016|42038.5|42018.5|42038.5|42018.5|42036|42016|2
1726165300000|2024-09-12 18:21:40|42039|42019|42043.5|42023.5|42043.5|42023.5|42039|42019|3
1726165310000|2024-09-12 18:21:50|||||||||1
1726165320000|2024-09-12 18:22:00|42041.5|42021.5|42041|42021|42041.5|42021.5|42041|42021|0
1726165330000|2024-09-12 18:22:10|||||||||1
1726165340000|2024-09-12 18:22:20|42039|42019|42038.5|42018.5|42039|42019|42038.5|42018.5|0
1726165350000|2024-09-12 18:22:30|||||||||1
1726165370000|2024-09-12 18:22:50|42041|42021|42041|42021|42041|42021|42041|42021|2
1726165380000|2024-09-12 18:23:00|42039|42019|42039|42019|42039|42019|42039|42019|1
1726165390000|2024-09-12 18:23:10|42038.5|42018.5|42036|42016|42038.5|42018.5|42036|42016|0
1726165400000|2024-09-12 18:23:20|42036.5|42016.5|42041|42021|42041|42021|42036.5|42016.5|2
1726165410000|2024-09-12 18:23:30|||||||||6
1726165420000|2024-09-12 18:23:40|42039|42019|42038.5|42018.5|42039|42019|42038.5|42018.5|0
1726165430000|2024-09-12 18:23:50|||||||||1
1726165460000|2024-09-12 18:24:20|42040.6|42020.6|42041|42021|42041|42021|42040.6|42020.6|3
1726165490000|2024-09-12 18:24:50|||||||||1
1726165510000|2024-09-12 18:25:10|42043.1|42023.1|42046|42026|42046|42026|42043.1|42023.1|0
1726165530000|2024-09-12 18:25:30|42048.5|42028.5|42051|42031|42051|42031|42048.5|42028.5|2
1726165540000|2024-09-12 18:25:40|||||||||8
1726165550000|2024-09-12 18:25:50|42053.1|42033.1|42053.5|42033.5|42053.5|42033.5|42053.1|42033.1|1
1726165570000|2024-09-12 18:26:10|42051|42031|42051|42031|42051|42031|42051|42031|0
1726165580000|2024-09-12 18:26:20|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|0
1726165600000|2024-09-12 18:26:40|42053.1|42033.1|42056|42036|42056|42036|42051|42031|6
1726165620000|2024-09-12 18:27:00|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1726165650000|2024-09-12 18:27:30|42061|42041|42061|42041|42061|42041|42061|42041|4
1726165670000|2024-09-12 18:27:50|||||||||2
1726165690000|2024-09-12 18:28:10|42059|42039|42063.5|42043.5|42063.5|42043.5|42058.5|42038.5|0
1726165700000|2024-09-12 18:28:20|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1726165730000|2024-09-12 18:28:50|42061|42041|42061|42041|42061|42041|42061|42041|0
1726165740000|2024-09-12 18:29:00|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|3
1726165760000|2024-09-12 18:29:20|42061.5|42041.5|42061|42041|42061.5|42041.5|42061|42041|1
1726165790000|2024-09-12 18:29:50|||||||||3
1726165800000|2024-09-12 18:30:00|42059|42039|42061|42041|42061|42041|42059|42039|1
1726165820000|2024-09-12 18:30:20|42063.5|42043.5|42061|42041|42063.5|42043.5|42061|42041|2
1726165840000|2024-09-12 18:30:40|42063.1|42043.1|42061|42041|42063.5|42043.5|42061|42041|4
1726165850000|2024-09-12 18:30:50|42063.5|42043.5|42061|42041|42063.5|42043.5|42060.6|42040.6|8
1726165860000|2024-09-12 18:31:00|42059|42039|42058.5|42038.5|42061|42041|42056|42036|2
1726165870000|2024-09-12 18:31:10|42056.5|42036.5|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1726165880000|2024-09-12 18:31:20|42056|42036|42058.5|42038.5|42058.5|42038.5|42056|42036|0
1726165890000|2024-09-12 18:31:30|42056.5|42036.5|42054|42034|42056.5|42036.5|42054|42034|1
1726165900000|2024-09-12 18:31:40|42051.9|42031.9|42051|42031|42051.9|42031.9|42051|42031|2
1726165910000|2024-09-12 18:31:50|||||||||1
1726165920000|2024-09-12 18:32:00|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1726165930000|2024-09-12 18:32:10|42056|42036|42056|42036|42056|42036|42053.5|42033.5|1
1726165940000|2024-09-12 18:32:20|42053.5|42033.5|42056|42036|42056|42036|42053.5|42033.5|2
1726165950000|2024-09-12 18:32:30|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1726165980000|2024-09-12 18:33:00|42056|42036|42056|42036|42056|42036|42056|42036|1
1726165990000|2024-09-12 18:33:10|42058.1|42038.1|42058.1|42038.1|42058.1|42038.1|42058.1|42038.1|0
1726166000000|2024-09-12 18:33:20|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|7
1726166020000|2024-09-12 18:33:40|42061|42041|42061|42041|42061|42041|42058.5|42038.5|4
1726166030000|2024-09-12 18:33:50|42063.1|42043.1|42063.5|42043.5|42063.5|42043.5|42063.1|42043.1|0
1726166050000|2024-09-12 18:34:10|42065.6|42045.6|42066|42046|42066|42046|42065.6|42045.6|3
1726166060000|2024-09-12 18:34:20|42066.5|42046.5|42068.5|42048.5|42071|42051|42066.5|42046.5|3
1726166070000|2024-09-12 18:34:30|42070.6|42050.6|42071|42051|42071|42051|42070.6|42050.6|0
1726166080000|2024-09-12 18:34:40|||||||||1
1726166090000|2024-09-12 18:34:50|42069|42049|42071|42051|42071|42051|42069|42049|4
1726166100000|2024-09-12 18:35:00|42069|42049|42069|42049|42069|42049|42069|42049|1
1726166110000|2024-09-12 18:35:10|42071|42051|42068.5|42048.5|42071|42051|42068.5|42048.5|1
1726166120000|2024-09-12 18:35:20|42068.1|42048.1|42066|42046|42068.1|42048.1|42066|42046|0
1726166130000|2024-09-12 18:35:30|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|2
1726166150000|2024-09-12 18:35:50|42066.5|42046.5|42066|42046|42066.5|42046.5|42066|42046|0
1726166170000|2024-09-12 18:36:10|42066.5|42046.5|42068.5|42048.5|42068.5|42048.5|42066.5|42046.5|3
1726166200000|2024-09-12 18:36:40|42071|42051|42071|42051|42071|42051|42071|42051|4
1726166230000|2024-09-12 18:37:10|42076|42056|42076|42056|42076|42056|42076|42056|6
1726166240000|2024-09-12 18:37:20|42078.5|42058.5|42081|42061|42081|42061|42078.5|42058.5|10
1726166250000|2024-09-12 18:37:30|42083.1|42063.1|42083.5|42063.5|42083.5|42063.5|42083.1|42063.1|10
1726166260000|2024-09-12 18:37:40|42081.5|42061.5|42081|42061|42081.5|42061.5|42081|42061|0
1726166280000|2024-09-12 18:38:00|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|0
1726166290000|2024-09-12 18:38:10|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1726166340000|2024-09-12 18:39:00|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|2
1726166350000|2024-09-12 18:39:10|42089|42069|42091.1|42071.1|42091.1|42071.1|42089|42069|3
1726166380000|2024-09-12 18:39:40|||||||||3
1726166390000|2024-09-12 18:39:50|42093.1|42073.1|42091.1|42071.1|42093.1|42073.1|42091.1|42071.1|0
1726166400000|2024-09-12 18:40:00|42089|42069|42088.6|42068.6|42089|42069|42086.1|42066.1|6
1726166410000|2024-09-12 18:40:10|42086.5|42066.5|42086.1|42066.1|42086.5|42066.5|42086.1|42066.1|0
1726166420000|2024-09-12 18:40:20|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|12
1726166430000|2024-09-12 18:40:30|||||||||2
1726166450000|2024-09-12 18:40:50|42088.1|42068.1|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|1
1726166460000|2024-09-12 18:41:00|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|3
1726166470000|2024-09-12 18:41:10|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1726166480000|2024-09-12 18:41:20|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|0
1726166500000|2024-09-12 18:41:40|||||||||6
1726166510000|2024-09-12 18:41:50|42083.6|42063.6|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|3
1726166550000|2024-09-12 18:42:30|||||||||1
1726166560000|2024-09-12 18:42:40|42083.6|42063.6|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|2
1726166580000|2024-09-12 18:43:00|||||||||7
1726166610000|2024-09-12 18:43:30|||||||||2
1726166620000|2024-09-12 18:43:40|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|8
1726166630000|2024-09-12 18:43:50|42085.6|42065.6|42088.1|42068.1|42088.1|42068.1|42085.6|42065.6|10
1726166660000|2024-09-12 18:44:20|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|0
1726166670000|2024-09-12 18:44:30|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|4
1726166680000|2024-09-12 18:44:40|||||||||1
1726166690000|2024-09-12 18:44:50|42090.2|42070.2|42088.1|42068.1|42090.2|42070.2|42088.1|42068.1|2
1726166700000|2024-09-12 18:45:00|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|1
1726166750000|2024-09-12 18:45:50|42088.1|42068.1|42086.1|42066.1|42088.1|42068.1|42086.1|42066.1|12
1726166770000|2024-09-12 18:46:10|||||||||2
1726166790000|2024-09-12 18:46:30|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|5
1726166800000|2024-09-12 18:46:40|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|4
1726166810000|2024-09-12 18:46:50|42084|42064|42084|42064|42084|42064|42084|42064|0
1726166820000|2024-09-12 18:47:00|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1726166840000|2024-09-12 18:47:20|42081.5|42061.5|42081.1|42061.1|42081.5|42061.5|42081.1|42061.1|8
1726166850000|2024-09-12 18:47:30|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|2
1726166870000|2024-09-12 18:47:50|||||||||3
1726166890000|2024-09-12 18:48:10|42085.2|42065.2|42085.6|42065.6|42085.6|42065.6|42085.2|42065.2|6
1726166900000|2024-09-12 18:48:20|||||||||1
1726166910000|2024-09-12 18:48:30|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|2
1726166940000|2024-09-12 18:49:00|42084|42064|42083.6|42063.6|42084|42064|42083.6|42063.6|3
1726166950000|2024-09-12 18:49:10|||||||||1
1726166960000|2024-09-12 18:49:20|42083.1|42063.1|42080.6|42060.6|42083.1|42063.1|42080.6|42060.6|3
1726166980000|2024-09-12 18:49:40|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|42081.1|42061.1|1
1726166990000|2024-09-12 18:49:50|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|0
1726167010000|2024-09-12 18:50:10|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|42083.6|42063.6|0
1726167030000|2024-09-12 18:50:30|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|42083.1|42063.1|4
1726167060000|2024-09-12 18:51:00|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42078.1|42058.1|7
1726167070000|2024-09-12 18:51:10|42081.1|42061.1|42076.1|42056.1|42081.1|42061.1|42076.1|42056.1|3
1726167080000|2024-09-12 18:51:20|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|13
1726167090000|2024-09-12 18:51:30|42066.1|42046.1|42061.1|42041.1|42066.1|42046.1|42061.1|42041.1|11
1726167100000|2024-09-12 18:51:40|42059|42039|42048.1|42028.1|42059|42039|42048.1|42028.1|35
1726167110000|2024-09-12 18:51:50|42046.1|42026.1|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|14
1726167120000|2024-09-12 18:52:00|42043.1|42023.1|42029.1|42009.1|42043.1|42023.1|42024.1|42004.1|28
1726167130000|2024-09-12 18:52:10|42031.1|42011.1|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|11
1726167140000|2024-09-12 18:52:20|42038.1|42018.1|42036.1|42016.1|42040.2|42020.2|42036.1|42016.1|15
1726167150000|2024-09-12 18:52:30|42031.1|42011.1|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|3
1726167160000|2024-09-12 18:52:40|42032|42012|42031.1|42011.1|42032|42012|42031.1|42011.1|10
1726167170000|2024-09-12 18:52:50|42033.1|42013.1|42036.1|42016.1|42036.1|42016.1|42032|42012|6
1726167180000|2024-09-12 18:53:00|42038.1|42018.1|42039.1|42019.1|42043.1|42023.1|42038.1|42018.1|3
1726167190000|2024-09-12 18:53:10|42038.1|42018.1|42043.1|42023.1|42043.1|42023.1|42038.1|42018.1|0
1726167200000|2024-09-12 18:53:20|||||||||1
1726167210000|2024-09-12 18:53:30|42043.6|42023.6|42043.1|42023.1|42046.1|42026.1|42043.1|42023.1|2
1726167220000|2024-09-12 18:53:40|42043.6|42023.6|42048.1|42028.1|42048.1|42028.1|42043.6|42023.6|1
1726167230000|2024-09-12 18:53:50|42048.6|42028.6|42049.1|42029.1|42049.1|42029.1|42046.6|42026.6|2
1726167240000|2024-09-12 18:54:00|42046.1|42026.1|42046.1|42026.1|42048.1|42028.1|42046.1|42026.1|0
1726167250000|2024-09-12 18:54:10|42048.1|42028.1|42046.1|42026.1|42048.6|42028.6|42046.1|42026.1|0
1726167260000|2024-09-12 18:54:20|42048.1|42028.1|42048.6|42028.6|42048.6|42028.6|42048.1|42028.1|0
1726167270000|2024-09-12 18:54:30|42049.1|42029.1|42051.1|42031.1|42053.1|42033.1|42048.6|42028.6|0
1726167280000|2024-09-12 18:54:40|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|2
1726167290000|2024-09-12 18:54:50|||||||||1
1726167300000|2024-09-12 18:55:00|42055.2|42035.2|42058.1|42038.1|42058.1|42038.1|42055.2|42035.2|1
1726167310000|2024-09-12 18:55:10|42058.6|42038.6|42061.1|42041.1|42061.1|42041.1|42058.6|42038.6|3
1726167320000|2024-09-12 18:55:20|42061.6|42041.6|42061.1|42041.1|42061.6|42041.6|42061.1|42041.1|2
1726167330000|2024-09-12 18:55:30|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|0
1726167340000|2024-09-12 18:55:40|42063.6|42043.6|42066.1|42046.1|42066.1|42046.1|42061.6|42041.6|2
1726167350000|2024-09-12 18:55:50|42068.1|42048.1|42071.1|42051.1|42071.1|42051.1|42068.1|42048.1|11
1726167360000|2024-09-12 18:56:00|||||||||2
1726167370000|2024-09-12 18:56:10|42070.6|42050.6|42071.1|42051.1|42071.1|42051.1|42070.2|42050.2|0
1726167380000|2024-09-12 18:56:20|42070.2|42050.2|42067.7|42047.7|42070.2|42050.2|42067.7|42047.7|1
1726167390000|2024-09-12 18:56:30|42065.6|42045.6|42066.1|42046.1|42066.1|42046.1|42065.6|42045.6|2
1726167410000|2024-09-12 18:56:50|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|1
1726167420000|2024-09-12 18:57:00|42070.7|42050.7|42070.2|42050.2|42070.7|42050.7|42070.2|42050.2|0
1726167430000|2024-09-12 18:57:10|42071.1|42051.1|42070.7|42050.7|42071.1|42051.1|42068.2|42048.2|3
1726167440000|2024-09-12 18:57:20|42070.2|42050.2|42066.1|42046.1|42070.2|42050.2|42066.1|42046.1|1
1726167450000|2024-09-12 18:57:30|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|3
1726167460000|2024-09-12 18:57:40|42068.2|42048.2|42075.7|42055.7|42075.7|42055.7|42068.2|42048.2|4
1726167470000|2024-09-12 18:57:50|42075.2|42055.2|42075.2|42055.2|42075.7|42055.7|42075.2|42055.2|0
1726167480000|2024-09-12 18:58:00|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|0
1726167490000|2024-09-12 18:58:10|42076.1|42056.1|42078.2|42058.2|42078.2|42058.2|42076.1|42056.1|4
1726167500000|2024-09-12 18:58:20|||||||||2
1726167510000|2024-09-12 18:58:30|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|0
1726167520000|2024-09-12 18:58:40|42083.6|42063.6|42085.7|42065.7|42085.7|42065.7|42083.6|42063.6|2
1726167540000|2024-09-12 18:59:00|||||||||1
1726167560000|2024-09-12 18:59:20|42087.7|42067.7|42092.7|42072.7|42092.7|42072.7|42087.7|42067.7|6
1726167570000|2024-09-12 18:59:30|||||||||1
1726167600000|2024-09-12 19:00:00|||||||||1
1726167620000|2024-09-12 19:00:20|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|0
1726167630000|2024-09-12 19:00:30|42095.2|42075.2|42092.7|42072.7|42095.2|42075.2|42092.7|42072.7|14
1726167640000|2024-09-12 19:00:40|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|3
1726167650000|2024-09-12 19:00:50|||||||||1
1726167660000|2024-09-12 19:01:00|42095.7|42075.7|42104.7|42084.7|42104.7|42084.7|42095.7|42075.7|10
1726167670000|2024-09-12 19:01:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|3
1726167690000|2024-09-12 19:01:30|42107.3|42087.3|42106.1|42086.1|42108.2|42088.2|42105.2|42085.2|3
1726167700000|2024-09-12 19:01:40|42105.7|42085.7|42110.2|42090.2|42110.2|42090.2|42105.7|42085.7|1
1726167710000|2024-09-12 19:01:50|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|0
1726167720000|2024-09-12 19:02:00|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|42112.7|42092.7|2
1726167730000|2024-09-12 19:02:10|42110.7|42090.7|42113.2|42093.2|42113.2|42093.2|42110.7|42090.7|0
1726167740000|2024-09-12 19:02:20|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|5
1726167760000|2024-09-12 19:02:40|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|42114.8|42094.8|2
1726167770000|2024-09-12 19:02:50|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|2
1726167790000|2024-09-12 19:03:10|42113.2|42093.2|42110.2|42090.2|42113.2|42093.2|42110.2|42090.2|7
1726167800000|2024-09-12 19:03:20|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|6
1726167810000|2024-09-12 19:03:30|42105.7|42085.7|42105.7|42085.7|42107.7|42087.7|42105.7|42085.7|1
1726167820000|2024-09-12 19:03:40|42105.2|42085.2|42104.8|42084.8|42105.2|42085.2|42104.8|42084.8|28
1726167840000|2024-09-12 19:04:00|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|2
1726167860000|2024-09-12 19:04:20|42103.2|42083.2|42105.2|42085.2|42105.2|42085.2|42103.2|42083.2|2
1726167880000|2024-09-12 19:04:40|||||||||6
1726167890000|2024-09-12 19:04:50|42105.7|42085.7|42105.2|42085.2|42108.2|42088.2|42105.2|42085.2|0
1726167900000|2024-09-12 19:05:00|42107.7|42087.7|42108.2|42088.2|42108.2|42088.2|42107.7|42087.7|2
1726167910000|2024-09-12 19:05:10|42108.6|42088.6|42112.7|42092.7|42112.7|42092.7|42108.6|42088.6|2
1726167920000|2024-09-12 19:05:20|42115.7|42095.7|42117.7|42097.7|42117.7|42097.7|42115.7|42095.7|7
1726167930000|2024-09-12 19:05:30|||||||||3
1726167940000|2024-09-12 19:05:40|42120.2|42100.2|42122.3|42102.3|42122.3|42102.3|42120.2|42100.2|5
1726167950000|2024-09-12 19:05:50|42125.2|42105.2|42130.2|42110.2|42130.2|42110.2|42125.2|42105.2|7
1726167960000|2024-09-12 19:06:00|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|42127.3|42107.3|4
1726167970000|2024-09-12 19:06:10|42129.3|42109.3|42132.3|42112.3|42132.3|42112.3|42127.3|42107.3|21
1726167980000|2024-09-12 19:06:20|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|42130.2|42110.2|1
1726167990000|2024-09-12 19:06:30|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|42132.3|42112.3|4
1726168010000|2024-09-12 19:06:50|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|42134.8|42114.8|3
1726168020000|2024-09-12 19:07:00|42136.8|42116.8|42135.2|42115.2|42137.3|42117.3|42135.2|42115.2|14
1726168030000|2024-09-12 19:07:10|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|42137.3|42117.3|1
1726168040000|2024-09-12 19:07:20|||||||||4
1726168050000|2024-09-12 19:07:30|42135.2|42115.2|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|5
1726168070000|2024-09-12 19:07:50|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|42140.2|42120.2|1
1726168080000|2024-09-12 19:08:00|42142.3|42122.3|42144.8|42124.8|42144.8|42124.8|42142.3|42122.3|9
1726168090000|2024-09-12 19:08:10|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|6
1726168110000|2024-09-12 19:08:30|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|42147.7|42127.7|2
1726168120000|2024-09-12 19:08:40|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|3
1726168130000|2024-09-12 19:08:50|||||||||5
1726168140000|2024-09-12 19:09:00|42152.3|42132.3|42152.3|42132.3|42154.3|42134.3|42152.3|42132.3|2
1726168150000|2024-09-12 19:09:10|42157.3|42137.3|42155.2|42135.2|42157.3|42137.3|42155.2|42135.2|5
1726168160000|2024-09-12 19:09:20|||||||||1
1726168170000|2024-09-12 19:09:30|42157.3|42137.3|42160.2|42140.2|42160.2|42140.2|42157.3|42137.3|2
1726168190000|2024-09-12 19:09:50|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|2
1726168200000|2024-09-12 19:10:00|42160.2|42140.2|42157.3|42137.3|42160.2|42140.2|42157.3|42137.3|6
1726168210000|2024-09-12 19:10:10|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|7
1726168230000|2024-09-12 19:10:30|||||||||1
1726168240000|2024-09-12 19:10:40|||||||||3
1726168250000|2024-09-12 19:10:50|||||||||1
1726168260000|2024-09-12 19:11:00|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|6
1726168270000|2024-09-12 19:11:10|42155.2|42135.2|42150.7|42130.7|42155.2|42135.2|42150.7|42130.7|6
1726168280000|2024-09-12 19:11:20|||||||||3
1726168290000|2024-09-12 19:11:30|||||||||8
1726168310000|2024-09-12 19:11:50|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|1
1726168320000|2024-09-12 19:12:00|42149.8|42129.8|42147.7|42127.7|42149.8|42129.8|42147.7|42127.7|4
1726168330000|2024-09-12 19:12:10|42149.8|42129.8|42150.2|42130.2|42150.2|42130.2|42149.8|42129.8|3
1726168340000|2024-09-12 19:12:20|42154.3|42134.3|42155.2|42135.2|42155.2|42135.2|42154.3|42134.3|35
1726168350000|2024-09-12 19:12:30|42153.2|42133.2|42155.2|42135.2|42155.2|42135.2|42153.2|42133.2|13
1726168360000|2024-09-12 19:12:40|42152.7|42132.7|42155.2|42135.2|42155.2|42135.2|42152.7|42132.7|1
1726168370000|2024-09-12 19:12:50|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|1
1726168380000|2024-09-12 19:13:00|||||||||1
1726168390000|2024-09-12 19:13:10|42158.2|42138.2|42157.7|42137.7|42158.2|42138.2|42157.7|42137.7|0
1726168400000|2024-09-12 19:13:20|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|2
1726168410000|2024-09-12 19:13:30|42164.8|42144.8|42162.7|42142.7|42164.8|42144.8|42162.7|42142.7|6
1726168420000|2024-09-12 19:13:40|42164.8|42144.8|42165.2|42145.2|42165.2|42145.2|42164.8|42144.8|6
1726168430000|2024-09-12 19:13:50|42163.2|42143.2|42165.2|42145.2|42165.2|42145.2|42160.2|42140.2|6
1726168440000|2024-09-12 19:14:00|42162.7|42142.7|42165.2|42145.2|42165.2|42145.2|42162.7|42142.7|5
1726168450000|2024-09-12 19:14:10|42164.8|42144.8|42164.8|42144.8|42165.2|42145.2|42162.7|42142.7|9
1726168460000|2024-09-12 19:14:20|42165.2|42145.2|42162.7|42142.7|42165.2|42145.2|42162.7|42142.7|1
1726168470000|2024-09-12 19:14:30|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|0
1726168480000|2024-09-12 19:14:40|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|4
1726168490000|2024-09-12 19:14:50|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|1
1726168500000|2024-09-12 19:15:00|||||||||2
1726168520000|2024-09-12 19:15:20|42167.3|42147.3|42167.7|42147.7|42167.7|42147.7|42167.3|42147.3|14
1726168530000|2024-09-12 19:15:30|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|42170.2|42150.2|0
1726168540000|2024-09-12 19:15:40|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|3
1726168550000|2024-09-12 19:15:50|||||||||3
1726168560000|2024-09-12 19:16:00|42183.9|42163.9|42184.3|42164.3|42184.3|42164.3|42183.9|42163.9|17
1726168580000|2024-09-12 19:16:20|42182.3|42162.3|42180.3|42160.3|42182.3|42162.3|42180.3|42160.3|5
1726168600000|2024-09-12 19:16:40|42177.8|42157.8|42176.8|42156.8|42177.8|42157.8|42176.8|42156.8|6
1726168610000|2024-09-12 19:16:50|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|42177.3|42157.3|1
1726168620000|2024-09-12 19:17:00|42176.8|42156.8|42172.3|42152.3|42177.3|42157.3|42172.3|42152.3|8
1726168630000|2024-09-12 19:17:10|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|42171.8|42151.8|0
1726168640000|2024-09-12 19:17:20|42172.3|42152.3|42171.4|42151.4|42172.3|42152.3|42171.4|42151.4|0
1726168650000|2024-09-12 19:17:30|42167.3|42147.3|42165.3|42145.3|42167.3|42147.3|42165.3|42145.3|6
1726168660000|2024-09-12 19:17:40|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|42163.2|42143.2|2
1726168670000|2024-09-12 19:17:50|42162.8|42142.8|42163.2|42143.2|42163.2|42143.2|42162.8|42142.8|0
1726168680000|2024-09-12 19:18:00|42160.7|42140.7|42160.3|42140.3|42160.7|42140.7|42160.3|42140.3|10
1726168690000|2024-09-12 19:18:10|42162.3|42142.3|42163.2|42143.2|42163.2|42143.2|42162.3|42142.3|2
1726168720000|2024-09-12 19:18:40|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|1
1726168730000|2024-09-12 19:18:50|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|42162.3|42142.3|0
1726168740000|2024-09-12 19:19:00|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42163.2|42143.2|3
1726168760000|2024-09-12 19:19:20|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|0
1726168780000|2024-09-12 19:19:40|42167.8|42147.8|42167.3|42147.3|42167.8|42147.8|42167.3|42147.3|4
1726168790000|2024-09-12 19:19:50|42167.8|42147.8|42168.2|42148.2|42170.3|42150.3|42167.8|42147.8|17
1726168800000|2024-09-12 19:20:00|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|8
1726168810000|2024-09-12 19:20:10|42164.3|42144.3|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|2
1726168830000|2024-09-12 19:20:30|||||||||2
1726168850000|2024-09-12 19:20:50|42161.2|42141.2|42160.3|42140.3|42161.2|42141.2|42160.3|42140.3|15
1726168860000|2024-09-12 19:21:00|42162.3|42142.3|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|0
1726168870000|2024-09-12 19:21:10|42163.2|42143.2|42165.3|42145.3|42165.3|42145.3|42163.2|42143.2|5
1726168880000|2024-09-12 19:21:20|42163.2|42143.2|42160.3|42140.3|42163.2|42143.2|42160.3|42140.3|1
1726168890000|2024-09-12 19:21:30|||||||||4
1726168900000|2024-09-12 19:21:40|42158.2|42138.2|42157.8|42137.8|42158.2|42138.2|42157.8|42137.8|2
1726168910000|2024-09-12 19:21:50|42156.9|42136.9|42155.3|42135.3|42156.9|42136.9|42154.8|42134.8|3
1726168930000|2024-09-12 19:22:10|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|42157.3|42137.3|0
1726168940000|2024-09-12 19:22:20|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|0
1726168950000|2024-09-12 19:22:30|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|42158.2|42138.2|2
1726168960000|2024-09-12 19:22:40|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|1
1726168980000|2024-09-12 19:23:00|||||||||5
1726168990000|2024-09-12 19:23:10|42163.2|42143.2|42161.2|42141.2|42165.3|42145.3|42161.2|42141.2|7
1726169000000|2024-09-12 19:23:20|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|1
1726169010000|2024-09-12 19:23:30|42162.3|42142.3|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|1
1726169030000|2024-09-12 19:23:50|||||||||3
1726169040000|2024-09-12 19:24:00|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|0
1726169050000|2024-09-12 19:24:10|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|1
1726169060000|2024-09-12 19:24:20|42167.3|42147.3|42167.3|42147.3|42169.8|42149.8|42167.3|42147.3|4
1726169070000|2024-09-12 19:24:30|||||||||1
1726169090000|2024-09-12 19:24:50|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|1
1726169100000|2024-09-12 19:25:00|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|42170.3|42150.3|8
1726169120000|2024-09-12 19:25:20|||||||||1
1726169140000|2024-09-12 19:25:40|42169.8|42149.8|42167.8|42147.8|42169.8|42149.8|42167.8|42147.8|2
1726169150000|2024-09-12 19:25:50|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|19
1726169200000|2024-09-12 19:26:40|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|0
1726169210000|2024-09-12 19:26:50|||||||||1
1726169230000|2024-09-12 19:27:10|||||||||1
1726169250000|2024-09-12 19:27:30|42162.8|42142.8|42157.3|42137.3|42162.8|42142.8|42157.3|42137.3|15
1726169260000|2024-09-12 19:27:40|42155.3|42135.3|42154.8|42134.8|42155.3|42135.3|42154.8|42134.8|3
1726169270000|2024-09-12 19:27:50|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|42152.8|42132.8|0
1726169300000|2024-09-12 19:28:20|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|1
1726169310000|2024-09-12 19:28:30|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|8
1726169320000|2024-09-12 19:28:40|||||||||2
1726169340000|2024-09-12 19:29:00|42150.3|42130.3|42155.3|42135.3|42155.3|42135.3|42150.3|42130.3|1
1726169350000|2024-09-12 19:29:10|||||||||2
1726169360000|2024-09-12 19:29:20|42157.3|42137.3|42160.3|42140.3|42160.3|42140.3|42157.3|42137.3|0
1726169380000|2024-09-12 19:29:40|||||||||2
1726169390000|2024-09-12 19:29:50|42158.3|42138.3|42157.8|42137.8|42158.3|42138.3|42157.8|42137.8|6
1726169400000|2024-09-12 19:30:00|42155.8|42135.8|42157.3|42137.3|42157.3|42137.3|42155.3|42135.3|3
1726169410000|2024-09-12 19:30:10|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42155.3|42135.3|0
1726169420000|2024-09-12 19:30:20|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|42160.3|42140.3|4
1726169440000|2024-09-12 19:30:40|42162.3|42142.3|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|8
1726169450000|2024-09-12 19:30:50|||||||||3
1726169460000|2024-09-12 19:31:00|42167.3|42147.3|42165.3|42145.3|42167.3|42147.3|42165.3|42145.3|2
1726169470000|2024-09-12 19:31:10|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|42167.3|42147.3|0
1726169490000|2024-09-12 19:31:30|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|12
1726169500000|2024-09-12 19:31:40|||||||||1
1726169510000|2024-09-12 19:31:50|||||||||5
1726169530000|2024-09-12 19:32:10|42164.8|42144.8|42165.3|42145.3|42165.3|42145.3|42162.8|42142.8|3
1726169570000|2024-09-12 19:32:50|||||||||2
1726169590000|2024-09-12 19:33:10|||||||||3
1726169610000|2024-09-12 19:33:30|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|42167.8|42147.8|6
1726169620000|2024-09-12 19:33:40|42169.8|42149.8|42172.8|42152.8|42172.8|42152.8|42169.8|42149.8|1
1726169640000|2024-09-12 19:34:00|42174.8|42154.8|42175.3|42155.3|42175.3|42155.3|42174.8|42154.8|3
1726169660000|2024-09-12 19:34:20|||||||||3
1726169680000|2024-09-12 19:34:40|42177.3|42157.3|42181.9|42161.9|42181.9|42161.9|42177.3|42157.3|7
1726169690000|2024-09-12 19:34:50|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|42179.8|42159.8|18
1726169700000|2024-09-12 19:35:00|42179.9|42159.9|42181.9|42161.9|42181.9|42161.9|42179.9|42159.9|0
1726169720000|2024-09-12 19:35:20|42179.9|42159.9|42184.9|42164.9|42184.9|42164.9|42179.9|42159.9|11
1726169750000|2024-09-12 19:35:50|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|2
1726169760000|2024-09-12 19:36:00|42184.9|42164.9|42184.9|42164.9|42185.3|42165.3|42184.9|42164.9|0
1726169780000|2024-09-12 19:36:20|42185.3|42165.3|42185.8|42165.8|42185.8|42165.8|42185.3|42165.3|13
1726169790000|2024-09-12 19:36:30|||||||||1
1726169800000|2024-09-12 19:36:40|42187.8|42167.8|42188.3|42168.3|42188.3|42168.3|42187.8|42167.8|3
1726169810000|2024-09-12 19:36:50|||||||||2
1726169830000|2024-09-12 19:37:10|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|42190.3|42170.3|4
1726169840000|2024-09-12 19:37:20|42187.4|42167.4|42187.4|42167.4|42190.3|42170.3|42187.4|42167.4|7
1726169850000|2024-09-12 19:37:30|42185.3|42165.3|42187.4|42167.4|42187.4|42167.4|42185.3|42165.3|8
1726169860000|2024-09-12 19:37:40|42185.3|42165.3|42187.4|42167.4|42187.4|42167.4|42185.3|42165.3|1
1726169870000|2024-09-12 19:37:50|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|42185.3|42165.3|0
1726169910000|2024-09-12 19:38:30|||||||||1
1726169930000|2024-09-12 19:38:50|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|2
1726169940000|2024-09-12 19:39:00|42190.3|42170.3|42194.9|42174.9|42194.9|42174.9|42190.3|42170.3|22
1726169950000|2024-09-12 19:39:10|42197.4|42177.4|42194.9|42174.9|42197.4|42177.4|42194.9|42174.9|5
1726169960000|2024-09-12 19:39:20|42196.9|42176.9|42198.3|42178.3|42198.3|42178.3|42196.9|42176.9|17
1726169970000|2024-09-12 19:39:30|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|0
1726169980000|2024-09-12 19:39:40|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|4
1726169990000|2024-09-12 19:39:50|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|4
1726170000000|2024-09-12 19:40:00|42202.4|42182.4|42200.3|42180.3|42202.4|42182.4|42200.3|42180.3|2
1726170010000|2024-09-12 19:40:10|42202.4|42182.4|42203.3|42183.3|42203.3|42183.3|42202.4|42182.4|0
1726170020000|2024-09-12 19:40:20|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42200.3|42180.3|1
1726170030000|2024-09-12 19:40:30|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|2
1726170040000|2024-09-12 19:40:40|||||||||1
1726170050000|2024-09-12 19:40:50|||||||||4
1726170060000|2024-09-12 19:41:00|||||||||2
1726170070000|2024-09-12 19:41:10|||||||||1
1726170080000|2024-09-12 19:41:20|||||||||1
1726170100000|2024-09-12 19:41:40|42199.9|42179.9|42200.3|42180.3|42200.3|42180.3|42199.9|42179.9|2
1726170110000|2024-09-12 19:41:50|42197.8|42177.8|42195.3|42175.3|42197.8|42177.8|42195.3|42175.3|9
1726170120000|2024-09-12 19:42:00|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|5
1726170130000|2024-09-12 19:42:10|42192.4|42172.4|42190.3|42170.3|42192.4|42172.4|42190.3|42170.3|4
1726170160000|2024-09-12 19:42:40|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|10
1726170170000|2024-09-12 19:42:50|42187.8|42167.8|42187.8|42167.8|42187.8|42167.8|42185.8|42165.8|25
1726170180000|2024-09-12 19:43:00|42189.9|42169.9|42190.3|42170.3|42190.3|42170.3|42189.9|42169.9|0
1726170190000|2024-09-12 19:43:10|42190.8|42170.8|42195.3|42175.3|42195.3|42175.3|42190.8|42170.8|16
1726170200000|2024-09-12 19:43:20|||||||||3
1726170220000|2024-09-12 19:43:40|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|6
1726170240000|2024-09-12 19:44:00|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|6
1726170250000|2024-09-12 19:44:10|||||||||2
1726170260000|2024-09-12 19:44:20|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|0
1726170270000|2024-09-12 19:44:30|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|1
1726170280000|2024-09-12 19:44:40|42201.9|42181.9|42201.9|42181.9|42201.9|42181.9|42201.9|42181.9|0
1726170290000|2024-09-12 19:44:50|42199.9|42179.9|42201.9|42181.9|42201.9|42181.9|42199.9|42179.9|7
1726170300000|2024-09-12 19:45:00|42199.9|42179.9|42201.9|42181.9|42201.9|42181.9|42199.9|42179.9|1
1726170310000|2024-09-12 19:45:10|42199.9|42179.9|42201.9|42181.9|42201.9|42181.9|42199.9|42179.9|3
1726170320000|2024-09-12 19:45:20|42199.9|42179.9|42199.4|42179.4|42199.9|42179.9|42199.4|42179.4|2
1726170330000|2024-09-12 19:45:30|42199.9|42179.9|42199.4|42179.4|42199.9|42179.9|42199.4|42179.4|2
1726170340000|2024-09-12 19:45:40|||||||||1
1726170350000|2024-09-12 19:45:50|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|0
1726170370000|2024-09-12 19:46:10|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42199.9|42179.9|0
1726170380000|2024-09-12 19:46:20|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|42200.8|42180.8|3
1726170390000|2024-09-12 19:46:30|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|2
1726170400000|2024-09-12 19:46:40|42204.4|42184.4|42204.9|42184.9|42204.9|42184.9|42204.4|42184.4|9
1726170410000|2024-09-12 19:46:50|42205.3|42185.3|42205.3|42185.3|42205.3|42185.3|42202.4|42182.4|4
1726170420000|2024-09-12 19:47:00|42200.8|42180.8|42200.3|42180.3|42200.8|42180.8|42200.3|42180.3|8
1726170430000|2024-09-12 19:47:10|42199.9|42179.9|42200.3|42180.3|42200.3|42180.3|42199.9|42179.9|0
1726170440000|2024-09-12 19:47:20|42199.9|42179.9|42200.3|42180.3|42200.3|42180.3|42199.9|42179.9|0
1726170450000|2024-09-12 19:47:30|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|0
1726170460000|2024-09-12 19:47:40|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|42200.3|42180.3|0
1726170470000|2024-09-12 19:47:50|42202.4|42182.4|42200.3|42180.3|42202.4|42182.4|42200.3|42180.3|5
1726170480000|2024-09-12 19:48:00|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|1
1726170490000|2024-09-12 19:48:10|||||||||3
1726170510000|2024-09-12 19:48:30|42202.4|42182.4|42202.8|42182.8|42203.3|42183.3|42202.4|42182.4|0
1726170520000|2024-09-12 19:48:40|42202.4|42182.4|42205.3|42185.3|42205.3|42185.3|42202.4|42182.4|1
1726170530000|2024-09-12 19:48:50|42204.9|42184.9|42204.9|42184.9|42205.3|42185.3|42204.9|42184.9|1
1726170540000|2024-09-12 19:49:00|42202.4|42182.4|42199.4|42179.4|42202.4|42182.4|42199.4|42179.4|5
1726170560000|2024-09-12 19:49:20|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|4
1726170570000|2024-09-12 19:49:30|42196.5|42176.5|42197.4|42177.4|42197.4|42177.4|42194.4|42174.4|6
1726170580000|2024-09-12 19:49:40|42197.9|42177.9|42200.4|42180.4|42200.4|42180.4|42197.4|42177.4|1
1726170590000|2024-09-12 19:49:50|42199.9|42179.9|42200.4|42180.4|42200.4|42180.4|42197.9|42177.9|6
1726170600000|2024-09-12 19:50:00|42199.9|42179.9|42202.4|42182.4|42202.4|42182.4|42195.4|42175.4|5
1726170610000|2024-09-12 19:50:10|42200.4|42180.4|42202.4|42182.4|42202.4|42182.4|42200.4|42180.4|4
1726170620000|2024-09-12 19:50:20|42205.4|42185.4|42200.4|42180.4|42205.4|42185.4|42199.9|42179.9|2
1726170630000|2024-09-12 19:50:30|42199.9|42179.9|42195.4|42175.4|42199.9|42179.9|42195.4|42175.4|11
1726170650000|2024-09-12 19:50:50|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|42195.8|42175.8|0
1726170660000|2024-09-12 19:51:00|42198.3|42178.3|42195.8|42175.8|42198.3|42178.3|42195.4|42175.4|2
1726170670000|2024-09-12 19:51:10|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|2
1726170690000|2024-09-12 19:51:30|42197.4|42177.4|42200.4|42180.4|42200.4|42180.4|42197.4|42177.4|6
1726170700000|2024-09-12 19:51:40|42199.9|42179.9|42195.4|42175.4|42199.9|42179.9|42195.4|42175.4|1
1726170710000|2024-09-12 19:51:50|42197.4|42177.4|42195.4|42175.4|42197.4|42177.4|42195.4|42175.4|1
1726170720000|2024-09-12 19:52:00|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1726170730000|2024-09-12 19:52:10|42200.4|42180.4|42195.4|42175.4|42200.4|42180.4|42195.4|42175.4|2
1726170740000|2024-09-12 19:52:20|42200.4|42180.4|42200.4|42180.4|42202.4|42182.4|42200.4|42180.4|8
1726170750000|2024-09-12 19:52:30|42202.4|42182.4|42200.4|42180.4|42202.4|42182.4|42200.4|42180.4|0
1726170770000|2024-09-12 19:52:50|42199.9|42179.9|42200.4|42180.4|42200.4|42180.4|42199.9|42179.9|1
1726170780000|2024-09-12 19:53:00|||||||||1
1726170790000|2024-09-12 19:53:10|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|3
1726170800000|2024-09-12 19:53:20|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|42197.9|42177.9|0
1726170810000|2024-09-12 19:53:30|||||||||1
1726170820000|2024-09-12 19:53:40|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|42199.9|42179.9|1
1726170830000|2024-09-12 19:53:50|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|0
1726170840000|2024-09-12 19:54:00|42197.4|42177.4|42197.4|42177.4|42197.9|42177.9|42195.4|42175.4|1
1726170850000|2024-09-12 19:54:10|42199.9|42179.9|42200.4|42180.4|42200.4|42180.4|42199.9|42179.9|3
1726170860000|2024-09-12 19:54:20|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|4
1726170870000|2024-09-12 19:54:30|||||||||1
1726170880000|2024-09-12 19:54:40|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42192.9|42172.9|1
1726170890000|2024-09-12 19:54:50|42195.4|42175.4|42194.9|42174.9|42195.4|42175.4|42194.9|42174.9|6
1726170900000|2024-09-12 19:55:00|42192.4|42172.4|42190.4|42170.4|42192.4|42172.4|42190.4|42170.4|21
1726170910000|2024-09-12 19:55:10|42188.3|42168.3|42188.3|42168.3|42190.4|42170.4|42188.3|42168.3|0
1726170920000|2024-09-12 19:55:20|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|6
1726170930000|2024-09-12 19:55:30|42187.4|42167.4|42192.4|42172.4|42192.4|42172.4|42185.4|42165.4|85
1726170960000|2024-09-12 19:56:00|42193.3|42173.3|42195.4|42175.4|42195.4|42175.4|42193.3|42173.3|0
1726170970000|2024-09-12 19:56:10|42197.4|42177.4|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|5
1726170980000|2024-09-12 19:56:20|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|42193.3|42173.3|4
1726170990000|2024-09-12 19:56:30|42192.9|42172.9|42185.4|42165.4|42192.9|42172.9|42185.4|42165.4|26
1726171000000|2024-09-12 19:56:40|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|12
1726171010000|2024-09-12 19:56:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|6
1726171020000|2024-09-12 19:57:00|42182.4|42162.4|42184.9|42164.9|42184.9|42164.9|42180.4|42160.4|3
1726171030000|2024-09-12 19:57:10|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|1
1726171040000|2024-09-12 19:57:20|42184.9|42164.9|42182.4|42162.4|42184.9|42164.9|42180.4|42160.4|5
1726171050000|2024-09-12 19:57:30|||||||||1
1726171060000|2024-09-12 19:57:40|42182.9|42162.9|42182.4|42162.4|42184.9|42164.9|42180.4|42160.4|5
1726171080000|2024-09-12 19:58:00|42184.9|42164.9|42185.4|42165.4|42185.4|42165.4|42184.9|42164.9|1
1726171090000|2024-09-12 19:58:10|||||||||3
1726171110000|2024-09-12 19:58:30|42182.4|42162.4|42185.4|42165.4|42185.4|42165.4|42182.4|42162.4|4
1726171120000|2024-09-12 19:58:40|||||||||3
1726171130000|2024-09-12 19:58:50|42182.4|42162.4|42185.4|42165.4|42185.4|42165.4|42182.4|42162.4|11
1726171140000|2024-09-12 19:59:00|42187.4|42167.4|42190.4|42170.4|42190.4|42170.4|42187.4|42167.4|4
1726171150000|2024-09-12 19:59:10|42187.9|42167.9|42187.4|42167.4|42187.9|42167.9|42187.4|42167.4|3
1726171160000|2024-09-12 19:59:20|42187.9|42167.9|42190.4|42170.4|42190.4|42170.4|42187.4|42167.4|4
1726171170000|2024-09-12 19:59:30|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|6
1726171180000|2024-09-12 19:59:40|42192.4|42172.4|42197.4|42177.4|42197.4|42177.4|42192.4|42172.4|7
1726171190000|2024-09-12 19:59:50|42199.5|42179.5|42200.4|42180.4|42203.3|42183.3|42199.5|42179.5|12
1726171200000|2024-09-12 20:00:00|42202.9|42182.9|42202.4|42182.4|42203.3|42183.3|42200.4|42180.4|7
1726171210000|2024-09-12 20:00:10|42203.3|42183.3|42202.4|42182.4|42205.4|42185.4|42202.4|42182.4|7
1726171220000|2024-09-12 20:00:20|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|42200.4|42180.4|6
1726171230000|2024-09-12 20:00:30|42197.9|42177.9|42197.4|42177.4|42197.9|42177.9|42197.4|42177.4|1
1726171240000|2024-09-12 20:00:40|42199.5|42179.5|42197.4|42177.4|42199.9|42179.9|42197.4|42177.4|2
1726171250000|2024-09-12 20:00:50|||||||||2
1726171260000|2024-09-12 20:01:00|42195.4|42175.4|42193.3|42173.3|42195.4|42175.4|42193.3|42173.3|4
1726171270000|2024-09-12 20:01:10|42195.4|42175.4|42194.9|42174.9|42195.4|42175.4|42194.9|42174.9|0
1726171280000|2024-09-12 20:01:20|42192.4|42172.4|42195.4|42175.4|42195.4|42175.4|42192.4|42172.4|1
1726171290000|2024-09-12 20:01:30|42193.3|42173.3|42192.4|42172.4|42193.3|42173.3|42192.4|42172.4|2
1726171300000|2024-09-12 20:01:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|1
1726171320000|2024-09-12 20:02:00|||||||||1
1726171350000|2024-09-12 20:02:30|42194.9|42174.9|42195.4|42175.4|42195.4|42175.4|42194.9|42174.9|0
1726171360000|2024-09-12 20:02:40|42194.9|42174.9|42195.4|42175.4|42195.4|42175.4|42192.4|42172.4|1
1726171370000|2024-09-12 20:02:50|42194.9|42174.9|42195.4|42175.4|42195.4|42175.4|42194.9|42174.9|1
1726171400000|2024-09-12 20:03:20|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|42197.4|42177.4|0
1726171460000|2024-09-12 20:04:20|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1726171470000|2024-09-12 20:04:30|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|42194.9|42174.9|5
1726171490000|2024-09-12 20:04:50|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|1
1726171500000|2024-09-12 20:05:00|42190.4|42170.4|42185.4|42165.4|42190.4|42170.4|42183.4|42163.4|7
1726171510000|2024-09-12 20:05:10|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|5
1726171520000|2024-09-12 20:05:20|42189.9|42169.9|42190.4|42170.4|42190.4|42170.4|42189.9|42169.9|3
1726171540000|2024-09-12 20:05:40|||||||||3
1726171550000|2024-09-12 20:05:50|||||||||1
1726171570000|2024-09-12 20:06:10|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|5
1726171590000|2024-09-12 20:06:30|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|1
1726171600000|2024-09-12 20:06:40|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|5
1726171610000|2024-09-12 20:06:50|||||||||2
1726171640000|2024-09-12 20:07:20|42182.9|42162.9|42180.4|42160.4|42182.9|42162.9|42180.4|42160.4|1
1726171660000|2024-09-12 20:07:40|||||||||1
1726171670000|2024-09-12 20:07:50|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1726171680000|2024-09-12 20:08:00|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|42180.4|42160.4|0
1726171750000|2024-09-12 20:09:10|||||||||6
1726171810000|2024-09-12 20:10:10|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|1
1726171820000|2024-09-12 20:10:20|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|42182.9|42162.9|0
1726171830000|2024-09-12 20:10:30|42185|42165|42185|42165|42185|42165|42185|42165|0
1726171860000|2024-09-12 20:11:00|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|0
1726171890000|2024-09-12 20:11:30|||||||||2
1726171900000|2024-09-12 20:11:40|42187.9|42167.9|42190|42170|42190|42170|42187.9|42167.9|0
1726171920000|2024-09-12 20:12:00|42189.5|42169.5|42190|42170|42190|42170|42187.5|42167.5|1
1726171960000|2024-09-12 20:12:40|||||||||1
1726171970000|2024-09-12 20:12:50|42189.5|42169.5|42187.5|42167.5|42189.5|42169.5|42187.5|42167.5|3
1726171980000|2024-09-12 20:13:00|42190|42170|42190|42170|42190|42170|42190|42170|0
1726172010000|2024-09-12 20:13:30|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|2
1726172020000|2024-09-12 20:13:40|||||||||5
1726172030000|2024-09-12 20:13:50|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|0
1726172050000|2024-09-12 20:14:10|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|42190.4|42170.4|7
1726172060000|2024-09-12 20:14:20|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|33
1726172070000|2024-09-12 20:14:30|42190.9|42170.9|42190.4|42170.4|42190.9|42170.9|42190.4|42170.4|0
1726172080000|2024-09-12 20:14:40|42188.4|42168.4|42187.9|42167.9|42188.4|42168.4|42187.9|42167.9|4
1726172090000|2024-09-12 20:14:50|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|9
1726172110000|2024-09-12 20:15:10|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|0
1726172130000|2024-09-12 20:15:30|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|2
1726172150000|2024-09-12 20:15:50|42192.5|42172.5|42192.9|42172.9|42192.9|42172.9|42192.5|42172.5|28
1726172170000|2024-09-12 20:16:10|42193.4|42173.4|42199.5|42179.5|42199.5|42179.5|42193.4|42173.4|50
1726172180000|2024-09-12 20:16:20|||||||||1
1726172200000|2024-09-12 20:16:40|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|42197.5|42177.5|4
1726172210000|2024-09-12 20:16:50|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|42199.5|42179.5|0
1726172270000|2024-09-12 20:17:50|||||||||2
1726172290000|2024-09-12 20:18:10|42197.5|42177.5|42195.4|42175.4|42197.5|42177.5|42195.4|42175.4|3
1726172300000|2024-09-12 20:18:20|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|0
1726172370000|2024-09-12 20:19:30|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|42192.5|42172.5|3
1726172390000|2024-09-12 20:19:50|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|3
1726172400000|2024-09-12 20:20:00|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1726172420000|2024-09-12 20:20:20|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|42196.4|42176.4|0
1726172440000|2024-09-12 20:20:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|0
1726172450000|2024-09-12 20:20:50|42196.4|42176.4|42197.5|42177.5|42197.5|42177.5|42196.4|42176.4|8
1726172470000|2024-09-12 20:21:10|42197.9|42177.9|42197.5|42177.5|42198.4|42178.4|42197.5|42177.5|3
1726172490000|2024-09-12 20:21:30|42197.9|42177.9|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|1
1726172500000|2024-09-12 20:21:40|||||||||1
1726172520000|2024-09-12 20:22:00|42197.9|42177.9|42200.4|42180.4|42200.4|42180.4|42197.9|42177.9|2
1726172530000|2024-09-12 20:22:10|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|2
1726172540000|2024-09-12 20:22:20|42203|42183|42203|42183|42203|42183|42203|42183|0
1726172580000|2024-09-12 20:23:00|||||||||1
1726172600000|2024-09-12 20:23:20|||||||||1
1726172620000|2024-09-12 20:23:40|42205|42185|42205|42185|42205|42185|42205|42185|3
1726172660000|2024-09-12 20:24:20|||||||||1
1726172690000|2024-09-12 20:24:50|42209.1|42189.1|42210|42190|42210|42190|42209.1|42189.1|8
1726172710000|2024-09-12 20:25:10|||||||||2
1726172730000|2024-09-12 20:25:30|42209.5|42189.5|42207.5|42187.5|42209.5|42189.5|42207.5|42187.5|4
1726172750000|2024-09-12 20:25:50|42209.5|42189.5|42205.5|42185.5|42209.5|42189.5|42205.5|42185.5|1
1726172760000|2024-09-12 20:26:00|42207.5|42187.5|42205.5|42185.5|42207.5|42187.5|42205.5|42185.5|0
1726172770000|2024-09-12 20:26:10|42207.5|42187.5|42205.5|42185.5|42207.5|42187.5|42205.5|42185.5|0
1726172830000|2024-09-12 20:27:10|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|2
1726172840000|2024-09-12 20:27:20|||||||||3
1726172900000|2024-09-12 20:28:20|||||||||1
1726172970000|2024-09-12 20:29:30|42207.5|42187.5|42208.4|42188.4|42208.4|42188.4|42207.5|42187.5|1
1726172990000|2024-09-12 20:29:50|42210.5|42190.5|42207.5|42187.5|42210.5|42190.5|42207.5|42187.5|5
1726173000000|2024-09-12 20:30:00|||||||||1
1726173020000|2024-09-12 20:30:20|||||||||1
1726173080000|2024-09-12 20:31:20|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|6
1726173140000|2024-09-12 20:32:20|||||||||3
1726173150000|2024-09-12 20:32:30|||||||||4
1726173170000|2024-09-12 20:32:50|||||||||1
1726173200000|2024-09-12 20:33:20|||||||||1
1726173230000|2024-09-12 20:33:50|42207.5|42187.5|42209.6|42189.6|42209.6|42189.6|42207.5|42187.5|5
1726173240000|2024-09-12 20:34:00|42210|42190|42210.5|42190.5|42210.5|42190.5|42210|42190|0
1726173250000|2024-09-12 20:34:10|||||||||1
1726173290000|2024-09-12 20:34:50|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|4
1726173320000|2024-09-12 20:35:20|||||||||1
1726173360000|2024-09-12 20:36:00|42211|42191|42211|42191|42211|42191|42211|42191|0
1726173400000|2024-09-12 20:36:40|||||||||2
1726173430000|2024-09-12 20:37:10|42213|42193|42213.5|42193.5|42213.5|42193.5|42213|42193|0
1726173460000|2024-09-12 20:37:40|42211.4|42191.4|42213.5|42193.5|42213.5|42193.5|42211.4|42191.4|1
1726173480000|2024-09-12 20:38:00|42211.4|42191.4|42211|42191|42211.4|42191.4|42211|42191|0
1726173520000|2024-09-12 20:38:40|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|2
1726173590000|2024-09-12 20:39:50|||||||||1
1726173630000|2024-09-12 20:40:30|||||||||1
1726173800000|2024-09-12 20:43:20|||||||||1
1726173820000|2024-09-12 20:43:40|||||||||1
1726173840000|2024-09-12 20:44:00|||||||||2
1726173880000|2024-09-12 20:44:40|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|42210.1|42190.1|0
1726173900000|2024-09-12 20:45:00|42210.5|42190.5|42208|42188|42210.5|42190.5|42208|42188|2
1726173910000|2024-09-12 20:45:10|42210.1|42190.1|42213|42193|42213|42193|42210.1|42190.1|14
1726173950000|2024-09-12 20:45:50|||||||||1
1726173960000|2024-09-12 20:46:00|||||||||3
1726173980000|2024-09-12 20:46:20|||||||||2
1726173990000|2024-09-12 20:46:30|||||||||1
1726174030000|2024-09-12 20:47:10|||||||||1
1726174050000|2024-09-12 20:47:30|42211|42191|42211|42191|42211|42191|42211|42191|1
1726174110000|2024-09-12 20:48:30|42213|42193|42213|42193|42213|42193|42213|42193|0
1726174130000|2024-09-12 20:48:50|||||||||1
1726174150000|2024-09-12 20:49:10|||||||||1
1726174200000|2024-09-12 20:50:00|42211|42191|42217.6|42197.6|42217.6|42197.6|42211|42191|7
1726174280000|2024-09-12 20:51:20|||||||||2
1726174300000|2024-09-12 20:51:40|||||||||2
1726174320000|2024-09-12 20:52:00|42215.5|42195.5|42217.6|42197.6|42217.6|42197.6|42215.5|42195.5|4
1726174340000|2024-09-12 20:52:20|42215.5|42195.5|42217.6|42197.6|42217.6|42197.6|42215.5|42195.5|1
1726174360000|2024-09-12 20:52:40|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|5
1726174390000|2024-09-12 20:53:10|42216|42196|42216|42196|42216|42196|42216|42196|0
1726174410000|2024-09-12 20:53:30|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|42215.5|42195.5|0
1726174460000|2024-09-12 20:54:20|42213|42193|42213|42193|42213|42193|42213|42193|8
1726174480000|2024-09-12 20:54:40|||||||||1
1726174490000|2024-09-12 20:54:50|||||||||3
1726174500000|2024-09-12 20:55:00|42210.5|42190.5|42211|42191|42211|42191|42210.5|42190.5|1
1726174510000|2024-09-12 20:55:10|||||||||1
1726174520000|2024-09-12 20:55:20|42210.5|42190.5|42211|42191|42211|42191|42210.5|42190.5|0
1726174530000|2024-09-12 20:55:30|42206|42186|42206|42186|42206|42186|42206|42186|6
1726174540000|2024-09-12 20:55:40|42204|42184|42204|42184|42204|42184|42204|42184|1
1726174550000|2024-09-12 20:55:50|42206|42186|42204|42184|42206|42186|42204|42184|1
1726174560000|2024-09-12 20:56:00|42201|42181|42199.4|42179.4|42201|42181|42199.4|42179.4|16
1726174570000|2024-09-12 20:56:10|42199|42179|42199|42179|42199|42179|42199|42179|0
1726174590000|2024-09-12 20:56:30|42199.4|42179.4|42201.5|42181.5|42201.5|42181.5|42199.4|42179.4|2
1726174600000|2024-09-12 20:56:40|42199.4|42179.4|42201.5|42181.5|42201.5|42181.5|42199.4|42179.4|0
1726174610000|2024-09-12 20:56:50|42199.4|42179.4|42201.5|42181.5|42201.5|42181.5|42199.4|42179.4|2
1726174620000|2024-09-12 20:57:00|42204|42184|42204|42184|42204|42184|42204|42184|0
1726174630000|2024-09-12 20:57:10|42203.5|42183.5|42199.4|42179.4|42203.5|42183.5|42199.4|42179.4|1
1726174640000|2024-09-12 20:57:20|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|1
1726174650000|2024-09-12 20:57:30|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|42199.4|42179.4|1
1726174660000|2024-09-12 20:57:40|42199|42179|42199|42179|42199|42179|42199|42179|4
1726174680000|2024-09-12 20:58:00|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|42196.9|42176.9|0
1726174710000|2024-09-12 20:58:30|||||||||1
1726174730000|2024-09-12 20:58:50|42194.9|42174.9|42194.4|42174.4|42194.9|42174.9|42194.4|42174.4|1
1726174740000|2024-09-12 20:59:00|42191.9|42171.9|42191.9|42171.9|42191.9|42171.9|42189.4|42169.4|2
1726174750000|2024-09-12 20:59:10|||||||||1
1726174760000|2024-09-12 20:59:20|42191.5|42171.5|42191.9|42171.9|42191.9|42171.9|42191.5|42171.5|0
1726174770000|2024-09-12 20:59:30|42191.5|42171.5|42189.4|42169.4|42191.5|42171.5|42189.4|42169.4|0
1726174780000|2024-09-12 20:59:40|42189|42169|42189.4|42169.4|42189.4|42169.4|42189|42169|1
1726174790000|2024-09-12 20:59:50|42187.4|42167.4|42189.4|42169.4|42189.4|42169.4|42187.4|42167.4|2
1726178410000|2024-09-12 22:00:10|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|0
1726178430000|2024-09-12 22:00:30|42193.7|42173.7|42191.7|42171.7|42193.7|42173.7|42191.7|42171.7|3
1726178440000|2024-09-12 22:00:40|||||||||7
1726178450000|2024-09-12 22:00:50|42189.2|42169.2|42188.2|42168.2|42191.2|42171.2|42188.2|42168.2|3
1726178460000|2024-09-12 22:01:00|42190.3|42170.3|42190.7|42170.7|42190.7|42170.7|42190.3|42170.3|5
1726178470000|2024-09-12 22:01:10|||||||||6
1726178480000|2024-09-12 22:01:20|42191.2|42171.2|42190.7|42170.7|42191.2|42171.2|42190.7|42170.7|6
1726178520000|2024-09-12 22:02:00|||||||||5
1726178540000|2024-09-12 22:02:20|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|42190.8|42170.8|0
1726178550000|2024-09-12 22:02:30|42191.2|42171.2|42190.8|42170.8|42191.2|42171.2|42190.8|42170.8|2
1726178570000|2024-09-12 22:02:50|42188.3|42168.3|42188.3|42168.3|42190.8|42170.8|42188.3|42168.3|0
1726178590000|2024-09-12 22:03:10|42190.8|42170.8|42178.3|42158.3|42190.8|42170.8|42178.3|42158.3|6
1726178610000|2024-09-12 22:03:30|42178.7|42158.7|42178.7|42158.7|42178.7|42158.7|42178.7|42158.7|4
1726178630000|2024-09-12 22:03:50|||||||||10
1726178640000|2024-09-12 22:04:00|42173.7|42153.7|42171.2|42151.2|42176.2|42156.2|42171.2|42151.2|4
1726178650000|2024-09-12 22:04:10|42173.7|42153.7|42175.8|42155.8|42175.8|42155.8|42173.7|42153.7|8
1726178660000|2024-09-12 22:04:20|42177.8|42157.8|42178.3|42158.3|42178.3|42158.3|42177.8|42157.8|0
1726178670000|2024-09-12 22:04:30|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|5
1726178690000|2024-09-12 22:04:50|42175.8|42155.8|42173.7|42153.7|42175.8|42155.8|42173.7|42153.7|1
1726178720000|2024-09-12 22:05:20|||||||||1
1726178770000|2024-09-12 22:06:10|||||||||1
1726178780000|2024-09-12 22:06:20|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|42171.2|42151.2|4
1726178790000|2024-09-12 22:06:30|42168.7|42148.7|42168.7|42148.7|42168.7|42148.7|42168.7|42148.7|1
1726178820000|2024-09-12 22:07:00|||||||||1
1726178830000|2024-09-12 22:07:10|||||||||1
1726178900000|2024-09-12 22:08:20|42166.7|42146.7|42166.7|42146.7|42166.7|42146.7|42164.7|42144.7|2
1726178940000|2024-09-12 22:09:00|||||||||9
1726178950000|2024-09-12 22:09:10|42170.8|42150.8|42176.2|42156.2|42176.2|42156.2|42170.8|42150.8|3
1726178960000|2024-09-12 22:09:20|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|0
1726178990000|2024-09-12 22:09:50|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|1
1726179000000|2024-09-12 22:10:00|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|0
1726179020000|2024-09-12 22:10:20|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|0
1726179060000|2024-09-12 22:11:00|42174.2|42154.2|42171.2|42151.2|42174.2|42154.2|42171.2|42151.2|0
1726179070000|2024-09-12 22:11:10|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|42173.3|42153.3|1
1726179080000|2024-09-12 22:11:20|42171.2|42151.2|42171.2|42151.2|42173.3|42153.3|42171.2|42151.2|0
1726179120000|2024-09-12 22:12:00|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|3
1726179150000|2024-09-12 22:12:30|42175.8|42155.8|42173.7|42153.7|42175.8|42155.8|42173.7|42153.7|0
1726179160000|2024-09-12 22:12:40|42175.8|42155.8|42175.8|42155.8|42175.8|42155.8|42175.8|42155.8|0
1726179190000|2024-09-12 22:13:10|42173.7|42153.7|42175.8|42155.8|42175.8|42155.8|42173.7|42153.7|0
1726179200000|2024-09-12 22:13:20|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|0
1726179250000|2024-09-12 22:14:10|42181.2|42161.2|42183.3|42163.3|42183.3|42163.3|42181.2|42161.2|3
1726179270000|2024-09-12 22:14:30|||||||||2
1726179290000|2024-09-12 22:14:50|||||||||1
1726179300000|2024-09-12 22:15:00|42181.2|42161.2|42181.2|42161.2|42181.2|42161.2|42181.2|42161.2|1
1726179330000|2024-09-12 22:15:30|42181.3|42161.3|42179.2|42159.2|42181.3|42161.3|42179.2|42159.2|5
1726179380000|2024-09-12 22:16:20|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|2
1726179440000|2024-09-12 22:17:20|42180.8|42160.8|42178.8|42158.8|42180.8|42160.8|42178.8|42158.8|0
1726179450000|2024-09-12 22:17:30|42180.8|42160.8|42181.3|42161.3|42181.3|42161.3|42180.8|42160.8|0
1726179530000|2024-09-12 22:18:50|42177.2|42157.2|42176.3|42156.3|42177.2|42157.2|42176.3|42156.3|1
1726179820000|2024-09-12 22:23:40|42177.2|42157.2|42179.2|42159.2|42179.2|42159.2|42177.2|42157.2|2
1726179840000|2024-09-12 22:24:00|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726179850000|2024-09-12 22:24:10|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|42176.7|42156.7|0
1726179880000|2024-09-12 22:24:40|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|0
1726179920000|2024-09-12 22:25:20|||||||||4
1726179930000|2024-09-12 22:25:30|42176.7|42156.7|42176.3|42156.3|42176.7|42156.7|42176.3|42156.3|2
1726180000000|2024-09-12 22:26:40|42176.7|42156.7|42178.8|42158.8|42178.8|42158.8|42176.7|42156.7|3
1726180010000|2024-09-12 22:26:50|||||||||1
1726180020000|2024-09-12 22:27:00|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|3
1726180090000|2024-09-12 22:28:10|||||||||1
1726180130000|2024-09-12 22:28:50|||||||||2
1726180190000|2024-09-12 22:29:50|||||||||1
1726180200000|2024-09-12 22:30:00|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|1
1726180220000|2024-09-12 22:30:20|||||||||1
1726180240000|2024-09-12 22:30:40|||||||||1
1726180330000|2024-09-12 22:32:10|||||||||1
1726180350000|2024-09-12 22:32:30|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|1
1726180430000|2024-09-12 22:33:50|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726180450000|2024-09-12 22:34:10|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|42178.3|42158.3|0
1726180480000|2024-09-12 22:34:40|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1726180500000|2024-09-12 22:35:00|42177.2|42157.2|42176.3|42156.3|42177.2|42157.2|42176.3|42156.3|0
1726180510000|2024-09-12 22:35:10|||||||||1
1726180520000|2024-09-12 22:35:20|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1726180560000|2024-09-12 22:36:00|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|2
1726180580000|2024-09-12 22:36:20|||||||||1
1726180610000|2024-09-12 22:36:50|||||||||1
1726180640000|2024-09-12 22:37:20|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1726180670000|2024-09-12 22:37:50|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726180680000|2024-09-12 22:38:00|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1726180690000|2024-09-12 22:38:10|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|0
1726180710000|2024-09-12 22:38:30|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|2
1726180760000|2024-09-12 22:39:20|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|2
1726180830000|2024-09-12 22:40:30|42181.3|42161.3|42176.3|42156.3|42181.3|42161.3|42176.3|42156.3|3
1726180850000|2024-09-12 22:40:50|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1726180860000|2024-09-12 22:41:00|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726180870000|2024-09-12 22:41:10|42180.9|42160.9|42181.3|42161.3|42181.3|42161.3|42180.9|42160.9|0
1726180920000|2024-09-12 22:42:00|||||||||1
1726180950000|2024-09-12 22:42:30|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|1
1726180960000|2024-09-12 22:42:40|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726181010000|2024-09-12 22:43:30|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1726181040000|2024-09-12 22:44:00|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726181070000|2024-09-12 22:44:30|42178.4|42158.4|42176.3|42156.3|42178.4|42158.4|42176.3|42156.3|0
1726181080000|2024-09-12 22:44:40|42178.4|42158.4|42179.3|42159.3|42179.3|42159.3|42178.4|42158.4|0
1726181090000|2024-09-12 22:44:50|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726181100000|2024-09-12 22:45:00|42176.8|42156.8|42176.3|42156.3|42176.8|42156.8|42176.3|42156.3|0
1726181160000|2024-09-12 22:46:00|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726181170000|2024-09-12 22:46:10|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|42179.3|42159.3|0
1726181180000|2024-09-12 22:46:20|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|0
1726181280000|2024-09-12 22:48:00|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|0
1726181310000|2024-09-12 22:48:30|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1726181320000|2024-09-12 22:48:40|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|0
1726181330000|2024-09-12 22:48:50|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1726181340000|2024-09-12 22:49:00|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|0
1726181360000|2024-09-12 22:49:20|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|0
1726181380000|2024-09-12 22:49:40|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|42178.9|42158.9|2
1726181440000|2024-09-12 22:50:40|42181.4|42161.4|42178.9|42158.9|42181.4|42161.4|42176.4|42156.4|5
1726181520000|2024-09-12 22:52:00|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|9
1726181530000|2024-09-12 22:52:10|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|0
1726181560000|2024-09-12 22:52:40|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|42175.4|42155.4|0
1726181580000|2024-09-12 22:53:00|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|0
1726181630000|2024-09-12 22:53:50|42173.9|42153.9|42175.9|42155.9|42175.9|42155.9|42173.9|42153.9|4
1726181650000|2024-09-12 22:54:10|||||||||1
1726181690000|2024-09-12 22:54:50|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|0
1726181700000|2024-09-12 22:55:00|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|0
1726181750000|2024-09-12 22:55:50|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|3
1726181820000|2024-09-12 22:57:00|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|0
1726181940000|2024-09-12 22:59:00|42170.5|42150.5|42168.4|42148.4|42170.5|42150.5|42168.4|42148.4|3
1726182060000|2024-09-12 23:01:00|||||||||2
1726182070000|2024-09-12 23:01:10|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|4
1726182130000|2024-09-12 23:02:10|42168.4|42148.4|42168.9|42148.9|42168.9|42148.9|42168.4|42148.4|3
1726182150000|2024-09-12 23:02:30|||||||||1
1726182160000|2024-09-12 23:02:40|42169.8|42149.8|42169.4|42149.4|42169.8|42149.8|42169.4|42149.4|3
1726182250000|2024-09-12 23:04:10|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|42172.3|42152.3|2
1726182280000|2024-09-12 23:04:40|42173.4|42153.4|42171.4|42151.4|42173.4|42153.4|42171.4|42151.4|1
1726182300000|2024-09-12 23:05:00|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|42173.4|42153.4|0
1726182310000|2024-09-12 23:05:10|42173.9|42153.9|42176.4|42156.4|42176.4|42156.4|42173.9|42153.9|1
1726182320000|2024-09-12 23:05:20|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|1
1726182330000|2024-09-12 23:05:30|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|0
1726182340000|2024-09-12 23:05:40|||||||||2
1726182350000|2024-09-12 23:05:50|42176.9|42156.9|42176.4|42156.4|42176.9|42156.9|42176.4|42156.4|0
1726182370000|2024-09-12 23:06:10|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|5
1726182400000|2024-09-12 23:06:40|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|42176.4|42156.4|0
1726182420000|2024-09-12 23:07:00|||||||||1
1726182430000|2024-09-12 23:07:10|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|42181.4|42161.4|1
1726182450000|2024-09-12 23:07:30|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|5
1726182460000|2024-09-12 23:07:40|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|42185.5|42165.5|1
1726182480000|2024-09-12 23:08:00|42183.4|42163.4|42181.4|42161.4|42183.4|42163.4|42181.4|42161.4|9
1726182510000|2024-09-12 23:08:30|||||||||1
1726182530000|2024-09-12 23:08:50|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|42179.4|42159.4|0
1726182550000|2024-09-12 23:09:10|42178.9|42158.9|42176.4|42156.4|42178.9|42158.9|42176.4|42156.4|0
1726182560000|2024-09-12 23:09:20|||||||||1
1726182600000|2024-09-12 23:10:00|||||||||1
1726182660000|2024-09-12 23:11:00|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|1
1726182680000|2024-09-12 23:11:20|||||||||1
1726182690000|2024-09-12 23:11:30|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|42171.4|42151.4|0
1726182720000|2024-09-12 23:12:00|||||||||1
1726182810000|2024-09-12 23:13:30|||||||||1
1726182840000|2024-09-12 23:14:00|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|42166.4|42146.4|1
1726182920000|2024-09-12 23:15:20|||||||||5
1726182980000|2024-09-12 23:16:20|42164.4|42144.4|42163.9|42143.9|42164.4|42144.4|42163.9|42143.9|0
1726183120000|2024-09-12 23:18:40|||||||||1
1726183150000|2024-09-12 23:19:10|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|3
1726183220000|2024-09-12 23:20:20|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|42164.4|42144.4|1
1726183320000|2024-09-12 23:22:00|42162.4|42142.4|42161.9|42141.9|42162.4|42142.4|42161.9|42141.9|1
1726183330000|2024-09-12 23:22:10|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|0
1726183400000|2024-09-12 23:23:20|||||||||2
1726183440000|2024-09-12 23:24:00|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1726183510000|2024-09-12 23:25:10|42159|42139|42159.4|42139.4|42159.4|42139.4|42159|42139|1
1726183560000|2024-09-12 23:26:00|42161|42141|42159.4|42139.4|42161|42141|42159|42139|1
1726183570000|2024-09-12 23:26:10|42159|42139|42156.9|42136.9|42159|42139|42156.9|42136.9|1
1726183580000|2024-09-12 23:26:20|42159|42139|42159|42139|42159|42139|42159|42139|0
1726183610000|2024-09-12 23:26:50|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|0
1726183620000|2024-09-12 23:27:00|42156.5|42136.5|42158.5|42138.5|42158.5|42138.5|42156.5|42136.5|1
1726183680000|2024-09-12 23:28:00|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|0
1726183700000|2024-09-12 23:28:20|42158.5|42138.5|42156.5|42136.5|42158.5|42138.5|42156.5|42136.5|0
1726183710000|2024-09-12 23:28:30|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|0
1726183730000|2024-09-12 23:28:50|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1726183760000|2024-09-12 23:29:20|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|2
1726183800000|2024-09-12 23:30:00|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1726183820000|2024-09-12 23:30:20|42156.5|42136.5|42158.5|42138.5|42158.5|42138.5|42156.5|42136.5|0
1726183840000|2024-09-12 23:30:40|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|42159.4|42139.4|0
1726183870000|2024-09-12 23:31:10|42159|42139|42159|42139|42159|42139|42159|42139|1
1726183890000|2024-09-12 23:31:30|42157.4|42137.4|42159.4|42139.4|42159.4|42139.4|42157.4|42137.4|1
1726183900000|2024-09-12 23:31:40|||||||||1
1726183910000|2024-09-12 23:31:50|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|42161.5|42141.5|0
1726183920000|2024-09-12 23:32:00|42159|42139|42159|42139|42159|42139|42159|42139|1
1726183950000|2024-09-12 23:32:30|42156.9|42136.9|42159|42139|42159|42139|42156.9|42136.9|1
1726184000000|2024-09-12 23:33:20|42158.5|42138.5|42156.5|42136.5|42158.5|42138.5|42156.5|42136.5|3
1726184020000|2024-09-12 23:33:40|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|0
1726184030000|2024-09-12 23:33:50|42156.5|42136.5|42154.4|42134.4|42156.5|42136.5|42154.4|42134.4|0
1726184050000|2024-09-12 23:34:10|42154.5|42134.5|42156.5|42136.5|42156.5|42136.5|42154.5|42134.5|0
1726184090000|2024-09-12 23:34:50|42159|42139|42159|42139|42159|42139|42159|42139|0
1726184100000|2024-09-12 23:35:00|42157|42137|42157|42137|42157|42137|42157|42137|0
1726184130000|2024-09-12 23:35:30|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|0
1726184140000|2024-09-12 23:35:40|42157|42137|42156.5|42136.5|42157|42137|42156.5|42136.5|0
1726184190000|2024-09-12 23:36:30|42154|42134|42154|42134|42154|42134|42154|42134|4
1726184220000|2024-09-12 23:37:00|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|0
1726184240000|2024-09-12 23:37:20|42157|42137|42157|42137|42157|42137|42157|42137|0
1726184250000|2024-09-12 23:37:30|42159|42139|42159|42139|42159|42139|42159|42139|0
1726184270000|2024-09-12 23:37:50|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|10
1726184310000|2024-09-12 23:38:30|42162.9|42142.9|42164.9|42144.9|42164.9|42144.9|42162.9|42142.9|2
1726184320000|2024-09-12 23:38:40|42169|42149|42169|42149|42169.5|42149.5|42169|42149|0
1726184330000|2024-09-12 23:38:50|42171|42151|42171|42151|42171|42151|42171|42151|5
1726184340000|2024-09-12 23:39:00|42171.5|42151.5|42169|42149|42171.5|42151.5|42169|42149|2
1726184350000|2024-09-12 23:39:10|42171.5|42151.5|42169|42149|42171.5|42151.5|42169|42149|0
1726184360000|2024-09-12 23:39:20|42169.9|42149.9|42171|42151|42172|42152|42169.9|42149.9|0
1726184370000|2024-09-12 23:39:30|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1726184390000|2024-09-12 23:39:50|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1726184420000|2024-09-12 23:40:20|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1726184440000|2024-09-12 23:40:40|42172|42152|42171|42151|42172|42152|42171|42151|0
1726184450000|2024-09-12 23:40:50|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|0
1726184460000|2024-09-12 23:41:00|42172|42152|42171|42151|42172|42152|42171|42151|0
1726184470000|2024-09-12 23:41:10|42172|42152|42172|42152|42172|42152|42171.5|42151.5|0
1726184480000|2024-09-12 23:41:20|42171|42151|42171|42151|42171|42151|42171|42151|0
1726184490000|2024-09-12 23:41:30|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171|42151|0
1726184520000|2024-09-12 23:42:00|||||||||2
1726184540000|2024-09-12 23:42:20|42172|42152|42172|42152|42172|42152|42172|42152|0
1726184550000|2024-09-12 23:42:30|||||||||1
1726184590000|2024-09-12 23:43:10|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|11
1726184600000|2024-09-12 23:43:20|42172|42152|42172|42152|42172|42152|42172|42152|0
1726184610000|2024-09-12 23:43:30|42172.4|42152.4|42172|42152|42174.5|42154.5|42172|42152|0
1726184630000|2024-09-12 23:43:50|42174|42154|42174.5|42154.5|42174.5|42154.5|42174|42154|0
1726184650000|2024-09-12 23:44:10|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|2
1726184700000|2024-09-12 23:45:00|||||||||1
1726184740000|2024-09-12 23:45:40|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|42178.6|42158.6|0
1726184750000|2024-09-12 23:45:50|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|42176.5|42156.5|3
1726184760000|2024-09-12 23:46:00|42177|42157|42177|42157|42177|42157|42177|42157|0
1726184800000|2024-09-12 23:46:40|42179|42159|42179|42159|42179|42159|42179|42159|1
1726184810000|2024-09-12 23:46:50|42179.5|42159.5|42181.5|42161.5|42182.5|42162.5|42179.5|42159.5|3
1726184820000|2024-09-12 23:47:00|42184|42164|42186.5|42166.5|42186.5|42166.5|42184|42164|2
1726184880000|2024-09-12 23:48:00|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|42184.5|42164.5|9
1726184910000|2024-09-12 23:48:30|||||||||2
1726184920000|2024-09-12 23:48:40|42186.5|42166.5|42184|42164|42186.5|42166.5|42184|42164|1
1726184940000|2024-09-12 23:49:00|42182|42162|42183.6|42163.6|42183.6|42163.6|42181.5|42161.5|2
1726184970000|2024-09-12 23:49:30|||||||||1
1726184980000|2024-09-12 23:49:40|42185.6|42165.6|42186.1|42166.1|42186.1|42166.1|42185.6|42165.6|0
1726185000000|2024-09-12 23:50:00|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|2
1726185010000|2024-09-12 23:50:10|42189|42169|42189|42169|42189|42169|42189|42169|2
1726185020000|2024-09-12 23:50:20|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|1
1726185030000|2024-09-12 23:50:30|||||||||1
1726185070000|2024-09-12 23:51:10|42184.5|42164.5|42188.6|42168.6|42188.6|42168.6|42184.5|42164.5|1
1726185100000|2024-09-12 23:51:40|42189|42169|42189|42169|42189|42169|42189|42169|1
1726185110000|2024-09-12 23:51:50|42187|42167|42186.5|42166.5|42187|42167|42186.5|42166.5|0
1726185120000|2024-09-12 23:52:00|42187|42167|42189|42169|42189|42169|42187|42167|0
1726185130000|2024-09-12 23:52:10|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|42186.5|42166.5|0
1726185150000|2024-09-12 23:52:30|||||||||1
1726185180000|2024-09-12 23:53:00|||||||||1
1726185200000|2024-09-12 23:53:20|42184|42164|42184|42164|42184|42164|42184|42164|0
1726185290000|2024-09-12 23:54:50|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|3
1726185310000|2024-09-12 23:55:10|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42181.1|42161.1|6
1726185320000|2024-09-12 23:55:20|42179.5|42159.5|42181.6|42161.6|42181.6|42161.6|42179.5|42159.5|1
1726185370000|2024-09-12 23:56:10|||||||||1
1726185380000|2024-09-12 23:56:20|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|1
1726185400000|2024-09-12 23:56:40|42178.6|42158.6|42176.6|42156.6|42178.6|42158.6|42176.6|42156.6|0
1726185410000|2024-09-12 23:56:50|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|0
1726185470000|2024-09-12 23:57:50|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|0
1726185480000|2024-09-12 23:58:00|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|42183.6|42163.6|6
1726185510000|2024-09-12 23:58:30|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|0
1726185540000|2024-09-12 23:59:00|42184.5|42164.5|42189.1|42169.1|42189.5|42169.5|42184.5|42164.5|2
1726185550000|2024-09-12 23:59:10|42187|42167|42189.1|42169.1|42189.1|42169.1|42186.6|42166.6|0
1726185560000|2024-09-12 23:59:20|42186.6|42166.6|42189.1|42169.1|42189.1|42169.1|42186.6|42166.6|1
1726185570000|2024-09-12 23:59:30|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|0
1726185590000|2024-09-12 23:59:50|42188.6|42168.6|42186.6|42166.6|42189.1|42169.1|42186.6|42166.6|5
1726185600000|2024-09-13 00:00:00|42184.5|42164.5|42210|42190|42216.6|42196.6|42184.5|42164.5|65
1726185610000|2024-09-13 00:00:10|42212|42192|42215|42195|42215|42195|42210|42190|9
1726185620000|2024-09-13 00:00:20|42212|42192|42215|42195|42217|42197|42212|42192|12
1726185630000|2024-09-13 00:00:30|42214.5|42194.5|42212|42192|42214.5|42194.5|42212|42192|8
1726185640000|2024-09-13 00:00:40|42210|42190|42207|42187|42210|42190|42207|42187|7
1726185650000|2024-09-13 00:00:50|42206.6|42186.6|42210|42190|42212|42192|42204.5|42184.5|68
1726185660000|2024-09-13 00:01:00|42209.5|42189.5|42220|42200|42222|42202|42209.5|42189.5|13
1726185670000|2024-09-13 00:01:10|42221.6|42201.6|42220|42200|42222|42202|42220|42200|13
1726185680000|2024-09-13 00:01:20|42219.5|42199.5|42217|42197|42220|42200|42217|42197|3
1726185690000|2024-09-13 00:01:30|42215|42195|42215|42195|42215|42195|42215|42195|2
1726185700000|2024-09-13 00:01:40|42213|42193|42212.5|42192.5|42213|42193|42212.5|42192.5|0
1726185710000|2024-09-13 00:01:50|||||||||3
1726185720000|2024-09-13 00:02:00|42210.5|42190.5|42212.5|42192.5|42212.5|42192.5|42210.5|42190.5|4
1726185730000|2024-09-13 00:02:10|42212|42192|42215|42195|42215|42195|42212|42192|0
1726185750000|2024-09-13 00:02:30|42215.5|42195.5|42215|42195|42220|42200|42215|42195|10
1726185760000|2024-09-13 00:02:40|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|0
1726185770000|2024-09-13 00:02:50|42213|42193|42213|42193|42215|42195|42212.5|42192.5|0
1726185780000|2024-09-13 00:03:00|42212.5|42192.5|42215|42195|42215|42195|42212|42192|5
1726185800000|2024-09-13 00:03:20|42214.1|42194.1|42212|42192|42214.1|42194.1|42212|42192|0
1726185820000|2024-09-13 00:03:40|42210|42190|42210|42190|42210|42190|42210|42190|5
1726185830000|2024-09-13 00:03:50|42209.1|42189.1|42207|42187|42209.1|42189.1|42207|42187|0
1726185840000|2024-09-13 00:04:00|42209.1|42189.1|42210|42190|42210|42190|42209.1|42189.1|4
1726185850000|2024-09-13 00:04:10|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42207|42187|0
1726185860000|2024-09-13 00:04:20|42210|42190|42210|42190|42210|42190|42208|42188|1
1726185870000|2024-09-13 00:04:30|42210.5|42190.5|42210.5|42190.5|42210.5|42190.5|42210|42190|1
1726185880000|2024-09-13 00:04:40|42210|42190|42210|42190|42210|42190|42210|42190|3
1726185890000|2024-09-13 00:04:50|||||||||6
1726185920000|2024-09-13 00:05:20|42212|42192|42207|42187|42212|42192|42207|42187|11
1726185930000|2024-09-13 00:05:30|42206.1|42186.1|42207|42187|42207|42187|42204.1|42184.1|2
1726185940000|2024-09-13 00:05:40|42205|42185|42210|42190|42210|42190|42205|42185|3
1726185960000|2024-09-13 00:06:00|||||||||1
1726185970000|2024-09-13 00:06:10|42210.5|42190.5|42219.5|42199.5|42219.5|42199.5|42210.5|42190.5|3
1726185980000|2024-09-13 00:06:20|42217|42197|42215|42195|42217|42197|42215|42195|2
1726185990000|2024-09-13 00:06:30|42217|42197|42215|42195|42217|42197|42215|42195|0
1726186000000|2024-09-13 00:06:40|42219.5|42199.5|42220|42200|42220|42200|42219.5|42199.5|2
1726186010000|2024-09-13 00:06:50|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|0
1726186020000|2024-09-13 00:07:00|42217.5|42197.5|42220|42200|42220|42200|42217|42197|1
1726186030000|2024-09-13 00:07:10|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|42219.6|42199.6|0
1726186040000|2024-09-13 00:07:20|42220|42200|42219.1|42199.1|42220|42200|42219.1|42199.1|0
1726186060000|2024-09-13 00:07:40|42220|42200|42220|42200|42220|42200|42220|42200|0
1726186070000|2024-09-13 00:07:50|||||||||3
1726186080000|2024-09-13 00:08:00|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|3
1726186120000|2024-09-13 00:08:40|42222.5|42202.5|42223|42203|42223|42203|42222.5|42202.5|0
1726186130000|2024-09-13 00:08:50|42222.5|42202.5|42222.1|42202.1|42226.1|42206.1|42222.1|42202.1|7
1726186140000|2024-09-13 00:09:00|42221.6|42201.6|42219.6|42199.6|42221.6|42201.6|42219.6|42199.6|0
1726186150000|2024-09-13 00:09:10|42221.6|42201.6|42219.6|42199.6|42221.6|42201.6|42219.6|42199.6|5
1726186160000|2024-09-13 00:09:20|42217.1|42197.1|42219.1|42199.1|42219.1|42199.1|42217.1|42197.1|7
1726186180000|2024-09-13 00:09:40|||||||||1
1726186190000|2024-09-13 00:09:50|42221.1|42201.1|42221.6|42201.6|42223.2|42203.2|42221.1|42201.1|3
1726186200000|2024-09-13 00:10:00|42222.1|42202.1|42222.1|42202.1|42226.1|42206.1|42222.1|42202.1|5
1726186210000|2024-09-13 00:10:10|42224.1|42204.1|42226.1|42206.1|42226.1|42206.1|42224.1|42204.1|1
1726186220000|2024-09-13 00:10:20|42222.1|42202.1|42225|42205|42227.1|42207.1|42222.1|42202.1|2
1726186230000|2024-09-13 00:10:30|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42222.1|42202.1|6
1726186240000|2024-09-13 00:10:40|||||||||1
1726186250000|2024-09-13 00:10:50|42227.5|42207.5|42227.1|42207.1|42227.5|42207.5|42227.1|42207.1|0
1726186260000|2024-09-13 00:11:00|42225|42205|42224.6|42204.6|42225|42205|42224.6|42204.6|2
1726186270000|2024-09-13 00:11:10|42224.1|42204.1|42224.1|42204.1|42224.1|42204.1|42224.1|42204.1|0
1726186280000|2024-09-13 00:11:20|42222.1|42202.1|42219.1|42199.1|42222.1|42202.1|42219.1|42199.1|4
1726186300000|2024-09-13 00:11:40|42217.1|42197.1|42217.1|42197.1|42219.6|42199.6|42217.1|42197.1|6
1726186320000|2024-09-13 00:12:00|42219.1|42199.1|42224.1|42204.1|42224.6|42204.6|42219.1|42199.1|13
1726186330000|2024-09-13 00:12:10|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|0
1726186360000|2024-09-13 00:12:40|42225|42205|42222.1|42202.1|42225|42205|42222.1|42202.1|0
1726186370000|2024-09-13 00:12:50|42224.1|42204.1|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|0
1726186380000|2024-09-13 00:13:00|42225|42205|42225|42205|42225|42205|42225|42205|3
1726186390000|2024-09-13 00:13:10|42227.1|42207.1|42224.6|42204.6|42227.1|42207.1|42222.1|42202.1|3
1726186400000|2024-09-13 00:13:20|42226.6|42206.6|42222.1|42202.1|42226.6|42206.6|42222.1|42202.1|1
1726186420000|2024-09-13 00:13:40|42224.6|42204.6|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|0
1726186440000|2024-09-13 00:14:00|||||||||1
1726186450000|2024-09-13 00:14:10|||||||||1
1726186460000|2024-09-13 00:14:20|||||||||4
1726186470000|2024-09-13 00:14:30|42222.5|42202.5|42224.6|42204.6|42224.6|42204.6|42222.5|42202.5|1
1726186490000|2024-09-13 00:14:50|42227.1|42207.1|42226.6|42206.6|42229.1|42209.1|42226.1|42206.1|25
1726186500000|2024-09-13 00:15:00|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42226.6|42206.6|4
1726186510000|2024-09-13 00:15:10|42224.1|42204.1|42224.6|42204.6|42224.6|42204.6|42224.1|42204.1|5
1726186520000|2024-09-13 00:15:20|42226.6|42206.6|42225|42205|42227.1|42207.1|42224.6|42204.6|2
1726186530000|2024-09-13 00:15:30|42227.1|42207.1|42229.1|42209.1|42229.1|42209.1|42227.1|42207.1|5
1726186540000|2024-09-13 00:15:40|42227.1|42207.1|42229.1|42209.1|42229.1|42209.1|42226.6|42206.6|2
1726186550000|2024-09-13 00:15:50|42226.6|42206.6|42224.1|42204.1|42226.6|42206.6|42224.1|42204.1|3
1726186560000|2024-09-13 00:16:00|42224.6|42204.6|42229.1|42209.1|42229.1|42209.1|42224.6|42204.6|1
1726186590000|2024-09-13 00:16:30|42227.1|42207.1|42224.1|42204.1|42227.1|42207.1|42224.1|42204.1|0
1726186610000|2024-09-13 00:16:50|42228.2|42208.2|42229.1|42209.1|42229.1|42209.1|42228.2|42208.2|0
1726186620000|2024-09-13 00:17:00|42227.1|42207.1|42224.1|42204.1|42227.1|42207.1|42224.1|42204.1|3
1726186680000|2024-09-13 00:18:00|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|1
1726186690000|2024-09-13 00:18:10|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|42221.6|42201.6|4
1726186710000|2024-09-13 00:18:30|42221.2|42201.2|42222.1|42202.1|42222.1|42202.1|42221.2|42201.2|0
1726186720000|2024-09-13 00:18:40|42221.6|42201.6|42224.1|42204.1|42224.1|42204.1|42221.6|42201.6|2
1726186740000|2024-09-13 00:19:00|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42224.1|42204.1|2
1726186750000|2024-09-13 00:19:10|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|0
1726186760000|2024-09-13 00:19:20|42224.1|42204.1|42226.6|42206.6|42226.6|42206.6|42224.1|42204.1|1
1726186770000|2024-09-13 00:19:30|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42226.6|42206.6|1
1726186780000|2024-09-13 00:19:40|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|42226.6|42206.6|0
1726186790000|2024-09-13 00:19:50|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|1
1726186800000|2024-09-13 00:20:00|42226.6|42206.6|42224.6|42204.6|42226.6|42206.6|42224.6|42204.6|2
1726186810000|2024-09-13 00:20:10|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|1
1726186830000|2024-09-13 00:20:30|42226.6|42206.6|42224.1|42204.1|42227.1|42207.1|42224.1|42204.1|1
1726186850000|2024-09-13 00:20:50|42224.6|42204.6|42227.1|42207.1|42229.1|42209.1|42224.6|42204.6|2
1726186860000|2024-09-13 00:21:00|42226.6|42206.6|42224.1|42204.1|42227.1|42207.1|42224.1|42204.1|1
1726186870000|2024-09-13 00:21:10|42225.1|42205.1|42224.6|42204.6|42225.1|42205.1|42224.6|42204.6|4
1726186880000|2024-09-13 00:21:20|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|0
1726186900000|2024-09-13 00:21:40|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|42227.6|42207.6|3
1726186910000|2024-09-13 00:21:50|42227.1|42207.1|42229.1|42209.1|42231.2|42211.2|42227.1|42207.1|9
1726186920000|2024-09-13 00:22:00|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|0
1726186930000|2024-09-13 00:22:10|42226.6|42206.6|42227.1|42207.1|42229.1|42209.1|42226.6|42206.6|3
1726186940000|2024-09-13 00:22:20|42226.6|42206.6|42227.1|42207.1|42227.1|42207.1|42226.6|42206.6|1
1726186950000|2024-09-13 00:22:30|42224.6|42204.6|42226.6|42206.6|42227.1|42207.1|42224.6|42204.6|0
1726186960000|2024-09-13 00:22:40|42224.1|42204.1|42224.6|42204.6|42224.6|42204.6|42224.1|42204.1|0
1726186970000|2024-09-13 00:22:50|42227.1|42207.1|42224.1|42204.1|42227.1|42207.1|42224.1|42204.1|0
1726187030000|2024-09-13 00:23:50|42226.6|42206.6|42229.1|42209.1|42229.1|42209.1|42224.6|42204.6|10
1726187040000|2024-09-13 00:24:00|42228.7|42208.7|42224.6|42204.6|42228.7|42208.7|42224.1|42204.1|14
1726187050000|2024-09-13 00:24:10|42224.1|42204.1|42222.1|42202.1|42224.1|42204.1|42222.1|42202.1|0
1726187060000|2024-09-13 00:24:20|42224.1|42204.1|42224.1|42204.1|42224.1|42204.1|42224.1|42204.1|3
1726187090000|2024-09-13 00:24:50|||||||||1
1726187100000|2024-09-13 00:25:00|42222.1|42202.1|42221.2|42201.2|42222.1|42202.1|42221.2|42201.2|0
1726187110000|2024-09-13 00:25:10|42221.6|42201.6|42221.2|42201.2|42221.6|42201.6|42221.2|42201.2|0
1726187140000|2024-09-13 00:25:40|42221.6|42201.6|42219.1|42199.1|42221.6|42201.6|42219.1|42199.1|4
1726187160000|2024-09-13 00:26:00|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|42221.2|42201.2|3
1726187170000|2024-09-13 00:26:10|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|2
1726187200000|2024-09-13 00:26:40|42217.1|42197.1|42216.6|42196.6|42217.1|42197.1|42216.6|42196.6|2
1726187230000|2024-09-13 00:27:10|42217.1|42197.1|42219.1|42199.1|42219.1|42199.1|42217.1|42197.1|1
1726187240000|2024-09-13 00:27:20|42221.6|42201.6|42217.1|42197.1|42221.6|42201.6|42217.1|42197.1|0
1726187250000|2024-09-13 00:27:30|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|42216.6|42196.6|0
1726187270000|2024-09-13 00:27:50|42216.7|42196.7|42216.7|42196.7|42216.7|42196.7|42216.7|42196.7|0
1726187280000|2024-09-13 00:28:00|||||||||1
1726187320000|2024-09-13 00:28:40|42217.1|42197.1|42221.7|42201.7|42221.7|42201.7|42217.1|42197.1|4
1726187330000|2024-09-13 00:28:50|||||||||1
1726187360000|2024-09-13 00:29:20|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|0
1726187370000|2024-09-13 00:29:30|42224.2|42204.2|42226.7|42206.7|42226.7|42206.7|42224.2|42204.2|3
1726187380000|2024-09-13 00:29:40|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|4
1726187400000|2024-09-13 00:30:00|||||||||4
1726187410000|2024-09-13 00:30:10|42225.1|42205.1|42227.1|42207.1|42227.1|42207.1|42225.1|42205.1|1
1726187420000|2024-09-13 00:30:20|42225.1|42205.1|42227.1|42207.1|42227.1|42207.1|42225.1|42205.1|5
1726187440000|2024-09-13 00:30:40|42229.2|42209.2|42226.2|42206.2|42229.2|42209.2|42226.2|42206.2|2
1726187450000|2024-09-13 00:30:50|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726187460000|2024-09-13 00:31:00|42226.2|42206.2|42226.2|42206.2|42226.7|42206.7|42226.2|42206.2|0
1726187480000|2024-09-13 00:31:20|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|1
1726187490000|2024-09-13 00:31:30|||||||||1
1726187510000|2024-09-13 00:31:50|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|0
1726187520000|2024-09-13 00:32:00|42222.1|42202.1|42222.1|42202.1|42222.1|42202.1|42221.7|42201.7|0
1726187550000|2024-09-13 00:32:30|||||||||3
1726187570000|2024-09-13 00:32:50|||||||||3
1726187580000|2024-09-13 00:33:00|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42222.1|42202.1|0
1726187590000|2024-09-13 00:33:10|42222.1|42202.1|42220.1|42200.1|42222.1|42202.1|42220.1|42200.1|0
1726187610000|2024-09-13 00:33:30|42222.1|42202.1|42222.1|42202.1|42224.6|42204.6|42222.1|42202.1|0
1726187620000|2024-09-13 00:33:40|42224.2|42204.2|42224.6|42204.6|42224.6|42204.6|42224.2|42204.2|4
1726187630000|2024-09-13 00:33:50|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726187640000|2024-09-13 00:34:00|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|42224.6|42204.6|1
1726187670000|2024-09-13 00:34:30|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|42227.1|42207.1|0
1726187700000|2024-09-13 00:35:00|42226.7|42206.7|42227.1|42207.1|42227.1|42207.1|42226.7|42206.7|11
1726187710000|2024-09-13 00:35:10|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|10
1726187720000|2024-09-13 00:35:20|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|2
1726187730000|2024-09-13 00:35:30|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42228.7|42208.7|1
1726187770000|2024-09-13 00:36:10|||||||||1
1726187790000|2024-09-13 00:36:30|||||||||1
1726187800000|2024-09-13 00:36:40|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|0
1726187810000|2024-09-13 00:36:50|42229.2|42209.2|42228.7|42208.7|42229.2|42209.2|42228.7|42208.7|3
1726187820000|2024-09-13 00:37:00|42229.2|42209.2|42227.1|42207.1|42231.2|42211.2|42227.1|42207.1|5
1726187830000|2024-09-13 00:37:10|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726187840000|2024-09-13 00:37:20|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|1
1726187860000|2024-09-13 00:37:40|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726187970000|2024-09-13 00:39:30|42229.2|42209.2|42227.1|42207.1|42229.2|42209.2|42227.1|42207.1|3
1726187990000|2024-09-13 00:39:50|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726188050000|2024-09-13 00:40:50|42227.2|42207.2|42226.7|42206.7|42227.2|42207.2|42226.7|42206.7|2
1726188060000|2024-09-13 00:41:00|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|1
1726188070000|2024-09-13 00:41:10|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726188080000|2024-09-13 00:41:20|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|0
1726188090000|2024-09-13 00:41:30|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|42226.7|42206.7|0
1726188110000|2024-09-13 00:41:50|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|42227.2|42207.2|1
1726188120000|2024-09-13 00:42:00|42226.7|42206.7|42227.2|42207.2|42227.2|42207.2|42226.7|42206.7|0
1726188130000|2024-09-13 00:42:10|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|42229.2|42209.2|2
1726188140000|2024-09-13 00:42:20|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|42231.2|42211.2|0
1726188150000|2024-09-13 00:42:30|42231.7|42211.7|42234.2|42214.2|42234.2|42214.2|42231.7|42211.7|5
1726188160000|2024-09-13 00:42:40|42236.2|42216.2|42237.2|42217.2|42237.2|42217.2|42236.2|42216.2|2
1726188170000|2024-09-13 00:42:50|42237.6|42217.6|42239.7|42219.7|42239.7|42219.7|42237.6|42217.6|1
1726188190000|2024-09-13 00:43:10|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1726188200000|2024-09-13 00:43:20|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|2
1726188210000|2024-09-13 00:43:30|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|42245.1|42225.1|1
1726188220000|2024-09-13 00:43:40|42247.2|42227.2|42245.1|42225.1|42247.2|42227.2|42245.1|42225.1|1
1726188240000|2024-09-13 00:44:00|42243.1|42223.1|42245.1|42225.1|42245.1|42225.1|42243.1|42223.1|5
1726188250000|2024-09-13 00:44:10|42247.2|42227.2|42245.1|42225.1|42247.2|42227.2|42245.1|42225.1|5
1726188260000|2024-09-13 00:44:20|42247.2|42227.2|42244.2|42224.2|42247.2|42227.2|42244.2|42224.2|1
1726188280000|2024-09-13 00:44:40|42242.6|42222.6|42242.2|42222.2|42242.6|42222.6|42242.2|42222.2|2
1726188290000|2024-09-13 00:44:50|42242.6|42222.6|42247.2|42227.2|42247.2|42227.2|42242.6|42222.6|5
1726188300000|2024-09-13 00:45:00|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42249.7|42229.7|4
1726188310000|2024-09-13 00:45:10|42249.7|42229.7|42247.2|42227.2|42249.7|42229.7|42247.2|42227.2|1
1726188330000|2024-09-13 00:45:30|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|1
1726188340000|2024-09-13 00:45:40|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|1
1726188350000|2024-09-13 00:45:50|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|0
1726188360000|2024-09-13 00:46:00|42237.2|42217.2|42237.2|42217.2|42237.2|42217.2|42237.2|42217.2|8
1726188370000|2024-09-13 00:46:10|42236.7|42216.7|42237.2|42217.2|42237.2|42217.2|42236.7|42216.7|3
1726188390000|2024-09-13 00:46:30|||||||||2
1726188400000|2024-09-13 00:46:40|42239.7|42219.7|42240.1|42220.1|42240.1|42220.1|42239.7|42219.7|4
1726188410000|2024-09-13 00:46:50|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|1
1726188440000|2024-09-13 00:47:20|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|42244.7|42224.7|0
1726188450000|2024-09-13 00:47:30|42242.6|42222.6|42242.2|42222.2|42242.6|42222.6|42242.2|42222.2|0
1726188470000|2024-09-13 00:47:50|||||||||4
1726188500000|2024-09-13 00:48:20|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|42240.1|42220.1|3
1726188520000|2024-09-13 00:48:40|42242.2|42222.2|42241.7|42221.7|42242.2|42222.2|42241.7|42221.7|1
1726188530000|2024-09-13 00:48:50|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1726188560000|2024-09-13 00:49:20|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|0
1726188570000|2024-09-13 00:49:30|42242.2|42222.2|42239.7|42219.7|42242.2|42222.2|42239.7|42219.7|5
1726188580000|2024-09-13 00:49:40|42239.2|42219.2|42239.7|42219.7|42239.7|42219.7|42237.2|42217.2|1
1726188590000|2024-09-13 00:49:50|42237.2|42217.2|42239.7|42219.7|42239.7|42219.7|42237.2|42217.2|1
1726188600000|2024-09-13 00:50:00|42237.6|42217.6|42237.2|42217.2|42237.6|42217.6|42237.2|42217.2|0
1726188610000|2024-09-13 00:50:10|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|1
1726188650000|2024-09-13 00:50:50|||||||||1
1726188660000|2024-09-13 00:51:00|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|42242.2|42222.2|0
1726188670000|2024-09-13 00:51:10|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|42241.7|42221.7|0
1726188680000|2024-09-13 00:51:20|42242.2|42222.2|42241.7|42221.7|42242.2|42222.2|42241.7|42221.7|3
1726188690000|2024-09-13 00:51:30|42242.2|42222.2|42244.2|42224.2|42244.2|42224.2|42241.7|42221.7|15
1726188700000|2024-09-13 00:51:40|42245.8|42225.8|42246.3|42226.3|42246.3|42226.3|42245.8|42225.8|1
1726188720000|2024-09-13 00:52:00|42246.7|42226.7|42246.3|42226.3|42246.7|42226.7|42246.3|42226.3|0
1726188730000|2024-09-13 00:52:10|42246.7|42226.7|42246.3|42226.3|42246.7|42226.7|42246.3|42226.3|0
1726188750000|2024-09-13 00:52:30|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|5
1726188770000|2024-09-13 00:52:50|42247.2|42227.2|42247.2|42227.2|42247.2|42227.2|42246.7|42226.7|6
1726188780000|2024-09-13 00:53:00|||||||||2
1726188790000|2024-09-13 00:53:10|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|6
1726188800000|2024-09-13 00:53:20|42248.8|42228.8|42251.7|42231.7|42251.7|42231.7|42248.8|42228.8|14
1726188810000|2024-09-13 00:53:30|42253.8|42233.8|42254.2|42234.2|42254.2|42234.2|42251.7|42231.7|0
1726188820000|2024-09-13 00:53:40|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|42256.3|42236.3|0
1726188830000|2024-09-13 00:53:50|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|2
1726188840000|2024-09-13 00:54:00|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|42251.7|42231.7|2
1726188860000|2024-09-13 00:54:20|||||||||4
1726188870000|2024-09-13 00:54:30|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|3
1726188890000|2024-09-13 00:54:50|||||||||1
1726188900000|2024-09-13 00:55:00|42244.7|42224.7|42246.7|42226.7|42246.7|42226.7|42244.7|42224.7|0
1726188910000|2024-09-13 00:55:10|||||||||1
1726188940000|2024-09-13 00:55:40|42248.8|42228.8|42251.7|42231.7|42251.7|42231.7|42248.8|42228.8|1
1726188950000|2024-09-13 00:55:50|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|42252.2|42232.2|0
1726188960000|2024-09-13 00:56:00|42254.7|42234.7|42257.2|42237.2|42257.2|42237.2|42254.7|42234.7|1
1726188970000|2024-09-13 00:56:10|||||||||3
1726188980000|2024-09-13 00:56:20|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|1
1726188990000|2024-09-13 00:56:30|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|3
1726189010000|2024-09-13 00:56:50|42261.7|42241.7|42264.2|42244.2|42264.2|42244.2|42261.7|42241.7|1
1726189020000|2024-09-13 00:57:00|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|6
1726189030000|2024-09-13 00:57:10|42268.8|42248.8|42266.3|42246.3|42268.8|42248.8|42266.3|42246.3|3
1726189040000|2024-09-13 00:57:20|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|0
1726189050000|2024-09-13 00:57:30|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|42271.3|42251.3|2
1726189060000|2024-09-13 00:57:40|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|42273.8|42253.8|8
1726189070000|2024-09-13 00:57:50|42275.8|42255.8|42273.8|42253.8|42275.8|42255.8|42273.8|42253.8|5
1726189080000|2024-09-13 00:58:00|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.3|42251.3|6
1726189090000|2024-09-13 00:58:10|42269.2|42249.2|42269.2|42249.2|42269.2|42249.2|42266.7|42246.7|1
1726189100000|2024-09-13 00:58:20|42271.3|42251.3|42271.3|42251.3|42271.7|42251.7|42271.3|42251.3|4
1726189120000|2024-09-13 00:58:40|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|1
1726189130000|2024-09-13 00:58:50|42273.8|42253.8|42276.3|42256.3|42276.3|42256.3|42273.8|42253.8|1
1726189140000|2024-09-13 00:59:00|42275.8|42255.8|42281.3|42261.3|42281.3|42261.3|42273.8|42253.8|8
1726189150000|2024-09-13 00:59:10|42283.3|42263.3|42286.3|42266.3|42286.3|42266.3|42283.3|42263.3|15
1726189160000|2024-09-13 00:59:20|42286.7|42266.7|42288.8|42268.8|42288.8|42268.8|42286.7|42266.7|1
1726189170000|2024-09-13 00:59:30|42290.8|42270.8|42291.3|42271.3|42291.3|42271.3|42290.8|42270.8|3
1726189180000|2024-09-13 00:59:40|42288.3|42268.3|42286.3|42266.3|42288.8|42268.8|42286.3|42266.3|1
1726189190000|2024-09-13 00:59:50|42288.3|42268.3|42286.3|42266.3|42288.8|42268.8|42286.3|42266.3|1
1726189200000|2024-09-13 01:00:00|42290.4|42270.4|42268.3|42248.3|42321.3|42301.3|42268.3|42248.3|76
1726189210000|2024-09-13 01:00:10|42264.2|42244.2|42238.3|42218.3|42264.2|42244.2|42238.3|42218.3|47
1726189220000|2024-09-13 01:00:20|42233.8|42213.8|42206.3|42186.3|42233.8|42213.8|42206.3|42186.3|55
1726189230000|2024-09-13 01:00:30|42203.8|42183.8|42223.8|42203.8|42224.2|42204.2|42201.3|42181.3|21
1726189240000|2024-09-13 01:00:40|42226.7|42206.7|42228.8|42208.8|42231.3|42211.3|42226.3|42206.3|14
1726189250000|2024-09-13 01:00:50|42230.8|42210.8|42234.2|42214.2|42239.2|42219.2|42230.8|42210.8|11
1726189260000|2024-09-13 01:01:00|42233.8|42213.8|42233.3|42213.3|42238.3|42218.3|42228.8|42208.8|22
1726189270000|2024-09-13 01:01:10|42231.3|42211.3|42238.8|42218.8|42238.8|42218.8|42231.3|42211.3|9
1726189280000|2024-09-13 01:01:20|42238.3|42218.3|42236.3|42216.3|42243.3|42223.3|42236.3|42216.3|7
1726189290000|2024-09-13 01:01:30|42236.8|42216.8|42228.8|42208.8|42249.3|42229.3|42228.8|42208.8|10
1726189300000|2024-09-13 01:01:40|42228.3|42208.3|42238.8|42218.8|42243.3|42223.3|42228.3|42208.3|11
1726189310000|2024-09-13 01:01:50|42236.8|42216.8|42231.3|42211.3|42238.8|42218.8|42228.8|42208.8|3
1726189320000|2024-09-13 01:02:00|42233.8|42213.8|42228.3|42208.3|42236.3|42216.3|42221.3|42201.3|12
1726189330000|2024-09-13 01:02:10|42228.8|42208.8|42226.3|42206.3|42230.4|42210.4|42223.8|42203.8|4
1726189340000|2024-09-13 01:02:20|42223.8|42203.8|42223.8|42203.8|42231.3|42211.3|42223.8|42203.8|5
1726189350000|2024-09-13 01:02:30|42223.3|42203.3|42224.3|42204.3|42228.3|42208.3|42221.3|42201.3|1
1726189360000|2024-09-13 01:02:40|42226.3|42206.3|42228.3|42208.3|42230.8|42210.8|42226.3|42206.3|0
1726189370000|2024-09-13 01:02:50|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42223.8|42203.8|4
1726189380000|2024-09-13 01:03:00|42221.8|42201.8|42216.8|42196.8|42226.3|42206.3|42214.7|42194.7|3
1726189390000|2024-09-13 01:03:10|42214.7|42194.7|42198.8|42178.8|42214.7|42194.7|42198.8|42178.8|13
1726189400000|2024-09-13 01:03:20|42196.8|42176.8|42198.3|42178.3|42198.3|42178.3|42191.3|42171.3|3
1726189410000|2024-09-13 01:03:30|42200.8|42180.8|42199.3|42179.3|42203.8|42183.8|42199.3|42179.3|3
1726189420000|2024-09-13 01:03:40|42201.3|42181.3|42206.3|42186.3|42206.3|42186.3|42201.3|42181.3|0
1726189430000|2024-09-13 01:03:50|42205.8|42185.8|42201.8|42181.8|42206.3|42186.3|42201.8|42181.8|2
1726189440000|2024-09-13 01:04:00|42203.8|42183.8|42213.8|42193.8|42213.8|42193.8|42203.8|42183.8|10
1726189450000|2024-09-13 01:04:10|42216.3|42196.3|42223.8|42203.8|42223.8|42203.8|42216.3|42196.3|4
1726189460000|2024-09-13 01:04:20|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|2
1726189470000|2024-09-13 01:04:30|42228.3|42208.3|42221.8|42201.8|42230.8|42210.8|42221.8|42201.8|3
1726189480000|2024-09-13 01:04:40|42221.3|42201.3|42214.7|42194.7|42221.3|42201.3|42214.7|42194.7|1
1726189490000|2024-09-13 01:04:50|42216.8|42196.8|42230.4|42210.4|42230.4|42210.4|42216.8|42196.8|5
1726189500000|2024-09-13 01:05:00|42228.3|42208.3|42228.3|42208.3|42230.4|42210.4|42228.3|42208.3|2
1726189510000|2024-09-13 01:05:10|42228.8|42208.8|42226.8|42206.8|42230.8|42210.8|42226.3|42206.3|0
1726189520000|2024-09-13 01:05:20|42228.8|42208.8|42231.3|42211.3|42231.3|42211.3|42226.8|42206.8|0
1726189530000|2024-09-13 01:05:30|42233.3|42213.3|42209.3|42189.3|42233.3|42213.3|42209.3|42189.3|9
1726189540000|2024-09-13 01:05:40|42208.8|42188.8|42206.3|42186.3|42208.8|42188.8|42203.8|42183.8|2
1726189550000|2024-09-13 01:05:50|42206.8|42186.8|42205.8|42185.8|42206.8|42186.8|42203.8|42183.8|0
1726189560000|2024-09-13 01:06:00|42206.8|42186.8|42216.8|42196.8|42216.8|42196.8|42206.8|42186.8|7
1726189570000|2024-09-13 01:06:10|42219.3|42199.3|42221.8|42201.8|42226.8|42206.8|42219.3|42199.3|3
1726189580000|2024-09-13 01:06:20|42223.8|42203.8|42219.7|42199.7|42223.8|42203.8|42219.3|42199.3|2
1726189590000|2024-09-13 01:06:30|42221.8|42201.8|42217.2|42197.2|42221.8|42201.8|42217.2|42197.2|0
1726189600000|2024-09-13 01:06:40|42219.3|42199.3|42219.3|42199.3|42221.8|42201.8|42217.2|42197.2|2
1726189610000|2024-09-13 01:06:50|42219.7|42199.7|42221.8|42201.8|42221.8|42201.8|42219.3|42199.3|1
1726189620000|2024-09-13 01:07:00|42219.7|42199.7|42221.8|42201.8|42221.8|42201.8|42216.8|42196.8|4
1726189630000|2024-09-13 01:07:10|42223.8|42203.8|42224.3|42204.3|42224.3|42204.3|42221.8|42201.8|0
1726189640000|2024-09-13 01:07:20|42226.3|42206.3|42226.8|42206.8|42226.8|42206.8|42224.3|42204.3|1
1726189650000|2024-09-13 01:07:30|42228.8|42208.8|42226.8|42206.8|42229.3|42209.3|42226.8|42206.8|2
1726189660000|2024-09-13 01:07:40|42224.7|42204.7|42223.8|42203.8|42224.7|42204.7|42221.8|42201.8|2
1726189670000|2024-09-13 01:07:50|42221.8|42201.8|42223.8|42203.8|42223.8|42203.8|42221.8|42201.8|0
1726189680000|2024-09-13 01:08:00|42219.7|42199.7|42218.8|42198.8|42223.8|42203.8|42218.8|42198.8|0
1726189690000|2024-09-13 01:08:10|42216.8|42196.8|42216.8|42196.8|42218.8|42198.8|42216.8|42196.8|0
1726189700000|2024-09-13 01:08:20|42214.7|42194.7|42218.8|42198.8|42218.8|42198.8|42214.3|42194.3|4
1726189710000|2024-09-13 01:08:30|42220.8|42200.8|42222.9|42202.9|42222.9|42202.9|42220.8|42200.8|0
1726189720000|2024-09-13 01:08:40|42220.8|42200.8|42206.8|42186.8|42220.8|42200.8|42206.8|42186.8|6
1726189730000|2024-09-13 01:08:50|42204.7|42184.7|42211.8|42191.8|42211.8|42191.8|42204.7|42184.7|3
1726189740000|2024-09-13 01:09:00|42213.8|42193.8|42218.8|42198.8|42220.8|42200.8|42213.8|42193.8|2
1726189750000|2024-09-13 01:09:10|42216.8|42196.8|42212.2|42192.2|42216.8|42196.8|42212.2|42192.2|2
1726189760000|2024-09-13 01:09:20|42214.3|42194.3|42217.2|42197.2|42217.2|42197.2|42214.3|42194.3|1
1726189770000|2024-09-13 01:09:30|42216.8|42196.8|42218.8|42198.8|42218.8|42198.8|42213.8|42193.8|8
1726189780000|2024-09-13 01:09:40|42221.3|42201.3|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|7
1726189790000|2024-09-13 01:09:50|42221.8|42201.8|42228.8|42208.8|42228.8|42208.8|42221.8|42201.8|4
1726189800000|2024-09-13 01:10:00|42228.3|42208.3|42248.8|42228.8|42248.8|42228.8|42228.3|42208.3|6
1726189810000|2024-09-13 01:10:10|42250.8|42230.8|42255.8|42235.8|42257.9|42237.9|42250.8|42230.8|12
1726189820000|2024-09-13 01:10:20|42256.8|42236.8|42259.3|42239.3|42259.3|42239.3|42254.3|42234.3|0
1726189830000|2024-09-13 01:10:30|42259.7|42239.7|42261.8|42241.8|42263.8|42243.8|42259.7|42239.7|2
1726189840000|2024-09-13 01:10:40|42259.7|42239.7|42263.8|42243.8|42263.8|42243.8|42259.7|42239.7|2
1726189850000|2024-09-13 01:10:50|42265.9|42245.9|42261.8|42241.8|42266.3|42246.3|42261.8|42241.8|0
1726189860000|2024-09-13 01:11:00|42259.3|42239.3|42259.7|42239.7|42261.3|42241.3|42254.3|42234.3|2
1726189870000|2024-09-13 01:11:10|42259.3|42239.3|42266.3|42246.3|42266.3|42246.3|42257.2|42237.2|2
1726189880000|2024-09-13 01:11:20|42266.8|42246.8|42268.8|42248.8|42269.3|42249.3|42266.8|42246.8|4
1726189890000|2024-09-13 01:11:30|42266.8|42246.8|42259.3|42239.3|42268.8|42248.8|42259.3|42239.3|3
1726189900000|2024-09-13 01:11:40|42255.2|42235.2|42249.7|42229.7|42256.3|42236.3|42249.3|42229.3|3
1726189910000|2024-09-13 01:11:50|42249.3|42229.3|42242.2|42222.2|42249.3|42229.3|42242.2|42222.2|2
1726189920000|2024-09-13 01:12:00|42244.3|42224.3|42239.3|42219.3|42244.3|42224.3|42236.8|42216.8|3
1726189930000|2024-09-13 01:12:10|42241.8|42221.8|42234.3|42214.3|42241.8|42221.8|42232.2|42212.2|3
1726189940000|2024-09-13 01:12:20|42232.2|42212.2|42229.3|42209.3|42232.2|42212.2|42228.8|42208.8|0
1726189950000|2024-09-13 01:12:30|42227.2|42207.2|42229.3|42209.3|42229.3|42209.3|42227.2|42207.2|3
1726189960000|2024-09-13 01:12:40|42229.7|42209.7|42229.3|42209.3|42229.7|42209.7|42226.8|42206.8|1
1726189970000|2024-09-13 01:12:50|42231.3|42211.3|42224.8|42204.8|42231.8|42211.8|42224.8|42204.8|1
1726189980000|2024-09-13 01:13:00|42222.7|42202.7|42204.3|42184.3|42224.8|42204.8|42202.3|42182.3|5
1726189990000|2024-09-13 01:13:10|42206.8|42186.8|42211.3|42191.3|42211.3|42191.3|42206.8|42186.8|0
1726190000000|2024-09-13 01:13:20|42209.3|42189.3|42214.3|42194.3|42215.2|42195.2|42209.3|42189.3|9
1726190010000|2024-09-13 01:13:30|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|42211.3|42191.3|1
1726190020000|2024-09-13 01:13:40|42211.8|42191.8|42211.3|42191.3|42211.8|42191.8|42211.3|42191.3|1
1726190030000|2024-09-13 01:13:50|42208.8|42188.8|42203.8|42183.8|42208.8|42188.8|42203.8|42183.8|1
1726190040000|2024-09-13 01:14:00|42201.8|42181.8|42199.8|42179.8|42201.8|42181.8|42199.8|42179.8|4
1726190050000|2024-09-13 01:14:10|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|10
1726190060000|2024-09-13 01:14:20|42198.8|42178.8|42199.3|42179.3|42205.9|42185.9|42198.8|42178.8|4
1726190070000|2024-09-13 01:14:30|42199.8|42179.8|42194.8|42174.8|42199.8|42179.8|42194.8|42174.8|0
1726190080000|2024-09-13 01:14:40|42196.8|42176.8|42193.8|42173.8|42196.8|42176.8|42191.8|42171.8|2
1726190090000|2024-09-13 01:14:50|42196.3|42176.3|42193.8|42173.8|42196.3|42176.3|42191.8|42171.8|10
1726190100000|2024-09-13 01:15:00|42196.3|42176.3|42198.8|42178.8|42198.8|42178.8|42194.8|42174.8|13
1726190110000|2024-09-13 01:15:10|42200.9|42180.9|42213.4|42193.4|42213.4|42193.4|42200.9|42180.9|7
1726190120000|2024-09-13 01:15:20|42213.8|42193.8|42217.3|42197.3|42219.3|42199.3|42213.8|42193.8|11
1726190130000|2024-09-13 01:15:30|42216.8|42196.8|42219.8|42199.8|42219.8|42199.8|42216.8|42196.8|3
1726190140000|2024-09-13 01:15:40|42221.8|42201.8|42223.8|42203.8|42223.8|42203.8|42221.8|42201.8|2
1726190150000|2024-09-13 01:15:50|42224.8|42204.8|42226.8|42206.8|42226.8|42206.8|42224.8|42204.8|1
1726190160000|2024-09-13 01:16:00|42228.8|42208.8|42244.8|42224.8|42244.8|42224.8|42228.8|42208.8|8
1726190170000|2024-09-13 01:16:10|42245.2|42225.2|42248.8|42228.8|42253.8|42233.8|42245.2|42225.2|0
1726190180000|2024-09-13 01:16:20|42250.9|42230.9|42261.3|42241.3|42261.3|42241.3|42248.8|42228.8|4
1726190190000|2024-09-13 01:16:30|42263.4|42243.4|42261.8|42241.8|42266.3|42246.3|42261.8|42241.8|9
1726190200000|2024-09-13 01:16:40|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42260.9|42240.9|4
1726190210000|2024-09-13 01:16:50|42259.8|42239.8|42256.8|42236.8|42259.8|42239.8|42256.8|42236.8|4
1726190220000|2024-09-13 01:17:00|42258.8|42238.8|42261.3|42241.3|42261.3|42241.3|42256.3|42236.3|5
1726190230000|2024-09-13 01:17:10|42265.4|42245.4|42263.8|42243.8|42265.9|42245.9|42263.8|42243.8|3
1726190240000|2024-09-13 01:17:20|42266.3|42246.3|42270.9|42250.9|42270.9|42250.9|42266.3|42246.3|2
1726190250000|2024-09-13 01:17:30|42271.3|42251.3|42268.8|42248.8|42271.3|42251.3|42268.8|42248.8|1
1726190260000|2024-09-13 01:17:40|42271.3|42251.3|42263.8|42243.8|42271.3|42251.3|42263.8|42243.8|3
1726190270000|2024-09-13 01:17:50|42266.3|42246.3|42258.8|42238.8|42266.3|42246.3|42258.8|42238.8|0
1726190280000|2024-09-13 01:18:00|42258.4|42238.4|42251.3|42231.3|42258.8|42238.8|42251.3|42231.3|5
1726190290000|2024-09-13 01:18:10|42248.8|42228.8|42253.8|42233.8|42253.8|42233.8|42248.8|42228.8|3
1726190300000|2024-09-13 01:18:20|42251.8|42231.8|42248.8|42228.8|42253.8|42233.8|42248.8|42228.8|3
1726190310000|2024-09-13 01:18:30|42246.3|42226.3|42248.8|42228.8|42248.8|42228.8|42243.8|42223.8|1
1726190320000|2024-09-13 01:18:40|42246.8|42226.8|42241.3|42221.3|42246.8|42226.8|42241.3|42221.3|2
1726190330000|2024-09-13 01:18:50|42243.4|42223.4|42238.8|42218.8|42243.4|42223.4|42238.8|42218.8|0
1726190340000|2024-09-13 01:19:00|42241.3|42221.3|42243.8|42223.8|42246.3|42226.3|42238.8|42218.8|5
1726190350000|2024-09-13 01:19:10|42241.8|42221.8|42239.3|42219.3|42241.8|42221.8|42239.3|42219.3|0
1726190360000|2024-09-13 01:19:20|42236.8|42216.8|42233.8|42213.8|42236.8|42216.8|42233.8|42213.8|0
1726190370000|2024-09-13 01:19:30|42231.3|42211.3|42228.8|42208.8|42231.3|42211.3|42226.8|42206.8|3
1726190380000|2024-09-13 01:19:40|42231.8|42211.8|42250.9|42230.9|42250.9|42230.9|42231.8|42211.8|14
1726190390000|2024-09-13 01:19:50|42248.8|42228.8|42256.3|42236.3|42256.3|42236.3|42248.8|42228.8|3
1726190400000|2024-09-13 01:20:00|42258.8|42238.8|42262.3|42242.3|42264.8|42244.8|42258.8|42238.8|1
1726190410000|2024-09-13 01:20:10|42261.8|42241.8|42261.3|42241.3|42268.8|42248.8|42261.3|42241.3|3
1726190420000|2024-09-13 01:20:20|42259.3|42239.3|42254.3|42234.3|42259.3|42239.3|42254.3|42234.3|2
1726190430000|2024-09-13 01:20:30|42251.8|42231.8|42258.4|42238.4|42258.4|42238.4|42251.8|42231.8|4
1726190440000|2024-09-13 01:20:40|42262.9|42242.9|42269.3|42249.3|42271.3|42251.3|42262.9|42242.9|5
1726190450000|2024-09-13 01:20:50|42268.8|42248.8|42268.8|42248.8|42268.8|42248.8|42266.8|42246.8|1
1726190460000|2024-09-13 01:21:00|42266.8|42246.8|42271.3|42251.3|42271.3|42251.3|42266.8|42246.8|2
1726190470000|2024-09-13 01:21:10|42273.8|42253.8|42286.3|42266.3|42286.8|42266.8|42273.8|42253.8|7
1726190480000|2024-09-13 01:21:20|42288.8|42268.8|42295.9|42275.9|42297.9|42277.9|42286.3|42266.3|19
1726190490000|2024-09-13 01:21:30|42295.4|42275.4|42306.3|42286.3|42306.3|42286.3|42293.4|42273.4|40
1726190500000|2024-09-13 01:21:40|42306.8|42286.8|42308.4|42288.4|42311.3|42291.3|42306.8|42286.8|23
1726190510000|2024-09-13 01:21:50|42308.8|42288.8|42318.4|42298.4|42318.4|42298.4|42308.8|42288.8|7
1726190520000|2024-09-13 01:22:00|42316.3|42296.3|42313.8|42293.8|42316.3|42296.3|42309.3|42289.3|27
1726190530000|2024-09-13 01:22:10|42311.8|42291.8|42298.8|42278.8|42313.8|42293.8|42298.8|42278.8|9
1726190540000|2024-09-13 01:22:20|42302.9|42282.9|42299.3|42279.3|42303.4|42283.4|42297.3|42277.3|3
1726190550000|2024-09-13 01:22:30|42296.8|42276.8|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|1
1726190560000|2024-09-13 01:22:40|42301.4|42281.4|42300.9|42280.9|42303.4|42283.4|42298.9|42278.9|10
1726190570000|2024-09-13 01:22:50|42299.3|42279.3|42288.9|42268.9|42301.4|42281.4|42288.9|42268.9|5
1726190580000|2024-09-13 01:23:00|42286.8|42266.8|42289.3|42269.3|42289.3|42269.3|42283.9|42263.9|8
1726190590000|2024-09-13 01:23:10|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42286.4|42266.4|13
1726190600000|2024-09-13 01:23:20|42293.9|42273.9|42288.9|42268.9|42296.4|42276.4|42288.9|42268.9|4
1726190610000|2024-09-13 01:23:30|42286.8|42266.8|42286.4|42266.4|42288.9|42268.9|42283.9|42263.9|3
1726190620000|2024-09-13 01:23:40|42287.9|42267.9|42281.4|42261.4|42288.4|42268.4|42281.4|42261.4|1
1726190630000|2024-09-13 01:23:50|42280.9|42260.9|42274.3|42254.3|42280.9|42260.9|42274.3|42254.3|7
1726190640000|2024-09-13 01:24:00|42273.9|42253.9|42273.9|42253.9|42278.9|42258.9|42273.9|42253.9|5
1726190650000|2024-09-13 01:24:10|42276.4|42256.4|42278.9|42258.9|42278.9|42258.9|42273.9|42253.9|5
1726190660000|2024-09-13 01:24:20|42280.9|42260.9|42278.4|42258.4|42281.4|42261.4|42274.8|42254.8|1
1726190670000|2024-09-13 01:24:30|42278.9|42258.9|42288.9|42268.9|42288.9|42268.9|42278.9|42258.9|0
1726190680000|2024-09-13 01:24:40|42292.9|42272.9|42283.9|42263.9|42293.9|42273.9|42283.9|42263.9|0
1726190690000|2024-09-13 01:24:50|42279.3|42259.3|42283.9|42263.9|42283.9|42263.9|42278.9|42258.9|0
1726190700000|2024-09-13 01:25:00|42280.9|42260.9|42288.4|42268.4|42288.4|42268.4|42278.9|42258.9|0
1726190710000|2024-09-13 01:25:10|42288.9|42268.9|42303.9|42283.9|42306.4|42286.4|42286.4|42266.4|7
1726190720000|2024-09-13 01:25:20|42306.4|42286.4|42303.9|42283.9|42306.4|42286.4|42303.9|42283.9|3
1726190730000|2024-09-13 01:25:30|42301.8|42281.8|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|1
1726190740000|2024-09-13 01:25:40|42301.4|42281.4|42298.9|42278.9|42301.4|42281.4|42298.9|42278.9|2
1726190750000|2024-09-13 01:25:50|42301.4|42281.4|42301.4|42281.4|42306.4|42286.4|42301.4|42281.4|3
1726190760000|2024-09-13 01:26:00|42299.3|42279.3|42296.4|42276.4|42299.3|42279.3|42296.4|42276.4|1
1726190770000|2024-09-13 01:26:10|42294.3|42274.3|42293.9|42273.9|42294.3|42274.3|42291.4|42271.4|2
1726190780000|2024-09-13 01:26:20|42298.9|42278.9|42303.4|42283.4|42303.4|42283.4|42298.9|42278.9|6
1726190790000|2024-09-13 01:26:30|42301.4|42281.4|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|0
1726190800000|2024-09-13 01:26:40|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|4
1726190810000|2024-09-13 01:26:50|42300.9|42280.9|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|2
1726190820000|2024-09-13 01:27:00|42301.8|42281.8|42306.4|42286.4|42306.4|42286.4|42301.4|42281.4|1
1726190830000|2024-09-13 01:27:10|42303.9|42283.9|42301.4|42281.4|42303.9|42283.9|42298.9|42278.9|4
1726190840000|2024-09-13 01:27:20|42298.9|42278.9|42296.4|42276.4|42298.9|42278.9|42293.9|42273.9|1
1726190850000|2024-09-13 01:27:30|42293.9|42273.9|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|1
1726190860000|2024-09-13 01:27:40|42298.4|42278.4|42293.9|42273.9|42298.4|42278.4|42293.9|42273.9|0
1726190870000|2024-09-13 01:27:50|42295.9|42275.9|42298.9|42278.9|42298.9|42278.9|42295.9|42275.9|1
1726190880000|2024-09-13 01:28:00|42301.4|42281.4|42298.9|42278.9|42301.4|42281.4|42293.9|42273.9|0
1726190890000|2024-09-13 01:28:10|42298.4|42278.4|42293.9|42273.9|42298.4|42278.4|42293.9|42273.9|1
1726190910000|2024-09-13 01:28:30|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|42291.4|42271.4|0
1726190920000|2024-09-13 01:28:40|42289.3|42269.3|42288.9|42268.9|42289.3|42269.3|42288.9|42268.9|3
1726190930000|2024-09-13 01:28:50|42290.9|42270.9|42288.9|42268.9|42291.4|42271.4|42286.4|42266.4|0
1726190940000|2024-09-13 01:29:00|42286.8|42266.8|42288.9|42268.9|42288.9|42268.9|42286.4|42266.4|1
1726190950000|2024-09-13 01:29:10|42290.9|42270.9|42291.4|42271.4|42291.4|42271.4|42290.9|42270.9|2
1726190960000|2024-09-13 01:29:20|42296.4|42276.4|42289.3|42269.3|42298.9|42278.9|42288.9|42268.9|2
1726190970000|2024-09-13 01:29:30|42291.4|42271.4|42288.9|42268.9|42293.9|42273.9|42288.9|42268.9|2
1726190980000|2024-09-13 01:29:40|42291.4|42271.4|42291.4|42271.4|42293.9|42273.9|42291.4|42271.4|1
1726190990000|2024-09-13 01:29:50|42293.4|42273.4|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|0
1726191000000|2024-09-13 01:30:00|42294.3|42274.3|42286.4|42266.4|42298.9|42278.9|42284.3|42264.3|8
1726191010000|2024-09-13 01:30:10|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42286.8|42266.8|6
1726191020000|2024-09-13 01:30:20|42293.9|42273.9|42283.9|42263.9|42293.9|42273.9|42283.9|42263.9|2
1726191030000|2024-09-13 01:30:30|42285.9|42265.9|42288.9|42268.9|42288.9|42268.9|42283.9|42263.9|0
1726191040000|2024-09-13 01:30:40|42289.3|42269.3|42296.4|42276.4|42296.4|42276.4|42289.3|42269.3|1
1726191050000|2024-09-13 01:30:50|42298.9|42278.9|42296.4|42276.4|42298.9|42278.9|42296.4|42276.4|1
1726191060000|2024-09-13 01:31:00|42298.4|42278.4|42303.9|42283.9|42303.9|42283.9|42296.4|42276.4|8
1726191070000|2024-09-13 01:31:10|42305.9|42285.9|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|0
1726191080000|2024-09-13 01:31:20|42305.9|42285.9|42311.4|42291.4|42311.4|42291.4|42305.9|42285.9|11
1726191090000|2024-09-13 01:31:30|42308.9|42288.9|42308.9|42288.9|42311.4|42291.4|42306.4|42286.4|5
1726191100000|2024-09-13 01:31:40|42306.4|42286.4|42299.3|42279.3|42306.4|42286.4|42299.3|42279.3|7
1726191110000|2024-09-13 01:31:50|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|1
1726191120000|2024-09-13 01:32:00|42303.9|42283.9|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|7
1726191130000|2024-09-13 01:32:10|42306.8|42286.8|42316.4|42296.4|42316.4|42296.4|42306.4|42286.4|18
1726191140000|2024-09-13 01:32:20|42318.4|42298.4|42313.9|42293.9|42318.9|42298.9|42313.9|42293.9|5
1726191150000|2024-09-13 01:32:30|42311.4|42291.4|42301.4|42281.4|42311.4|42291.4|42299.3|42279.3|1
1726191160000|2024-09-13 01:32:40|42303.9|42283.9|42305.9|42285.9|42305.9|42285.9|42298.9|42278.9|3
1726191170000|2024-09-13 01:32:50|42303.9|42283.9|42306.4|42286.4|42306.4|42286.4|42301.4|42281.4|0
1726191180000|2024-09-13 01:33:00|42308.4|42288.4|42303.9|42283.9|42308.4|42288.4|42299.3|42279.3|2
1726191190000|2024-09-13 01:33:10|42301.8|42281.8|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|0
1726191200000|2024-09-13 01:33:20|42296.8|42276.8|42293.9|42273.9|42298.9|42278.9|42293.9|42273.9|5
1726191210000|2024-09-13 01:33:30|42296.8|42276.8|42293.9|42273.9|42298.9|42278.9|42293.9|42273.9|0
1726191220000|2024-09-13 01:33:40|42296.4|42276.4|42306.4|42286.4|42306.4|42286.4|42293.9|42273.9|9
1726191230000|2024-09-13 01:33:50|42308.4|42288.4|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|1
1726191240000|2024-09-13 01:34:00|42298.9|42278.9|42291.4|42271.4|42301.4|42281.4|42291.4|42271.4|0
1726191250000|2024-09-13 01:34:10|42293.4|42273.4|42293.4|42273.4|42293.9|42273.9|42291.4|42271.4|2
1726191260000|2024-09-13 01:34:20|42293.9|42273.9|42298.9|42278.9|42298.9|42278.9|42291.4|42271.4|4
1726191270000|2024-09-13 01:34:30|42300.9|42280.9|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|1
1726191280000|2024-09-13 01:34:40|42306.4|42286.4|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|2
1726191290000|2024-09-13 01:34:50|42305.9|42285.9|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|5
1726191300000|2024-09-13 01:35:00|42298.9|42278.9|42301.4|42281.4|42303.9|42283.9|42298.9|42278.9|0
1726191310000|2024-09-13 01:35:10|42303.4|42283.4|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|0
1726191320000|2024-09-13 01:35:20|42301.4|42281.4|42308.9|42288.9|42311.4|42291.4|42298.9|42278.9|8
1726191330000|2024-09-13 01:35:30|42311.4|42291.4|42313.9|42293.9|42313.9|42293.9|42308.9|42288.9|1
1726191340000|2024-09-13 01:35:40|42314.4|42294.4|42318.9|42298.9|42318.9|42298.9|42313.9|42293.9|6
1726191350000|2024-09-13 01:35:50|42316.4|42296.4|42313.9|42293.9|42318.9|42298.9|42313.9|42293.9|9
1726191360000|2024-09-13 01:36:00|42311.4|42291.4|42308.9|42288.9|42311.4|42291.4|42308.9|42288.9|4
1726191370000|2024-09-13 01:36:10|42306.4|42286.4|42301.9|42281.9|42306.4|42286.4|42301.4|42281.4|2
1726191380000|2024-09-13 01:36:20|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42298.9|42278.9|1
1726191390000|2024-09-13 01:36:30|42303.4|42283.4|42306.4|42286.4|42308.9|42288.9|42303.4|42283.4|14
1726191400000|2024-09-13 01:36:40|42304.4|42284.4|42301.4|42281.4|42304.4|42284.4|42298.9|42278.9|0
1726191410000|2024-09-13 01:36:50|42303.9|42283.9|42301.4|42281.4|42306.4|42286.4|42301.4|42281.4|2
1726191420000|2024-09-13 01:37:00|42303.9|42283.9|42289.4|42269.4|42303.9|42283.9|42289.4|42269.4|2
1726191430000|2024-09-13 01:37:10|42288.9|42268.9|42278.9|42258.9|42288.9|42268.9|42278.9|42258.9|2
1726191440000|2024-09-13 01:37:20|42280.9|42260.9|42278.9|42258.9|42283.9|42263.9|42278.9|42258.9|11
1726191450000|2024-09-13 01:37:30|42278.4|42258.4|42276.4|42256.4|42278.4|42258.4|42276.4|42256.4|3
1726191460000|2024-09-13 01:37:40|42273.9|42253.9|42263.9|42243.9|42273.9|42253.9|42263.9|42243.9|1
1726191470000|2024-09-13 01:37:50|42265.9|42245.9|42274.8|42254.8|42278.9|42258.9|42265.9|42245.9|2
1726191480000|2024-09-13 01:38:00|42273.9|42253.9|42281.4|42261.4|42281.4|42261.4|42273.9|42253.9|1
1726191490000|2024-09-13 01:38:10|42278.9|42258.9|42283.9|42263.9|42288.9|42268.9|42278.9|42258.9|0
1726191500000|2024-09-13 01:38:20|42285.9|42265.9|42286.4|42266.4|42286.4|42266.4|42285.9|42265.9|0
1726191510000|2024-09-13 01:38:30|42283.9|42263.9|42283.9|42263.9|42288.4|42268.4|42283.9|42263.9|0
1726191520000|2024-09-13 01:38:40|42288.9|42268.9|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|0
1726191530000|2024-09-13 01:38:50|42285.9|42265.9|42293.4|42273.4|42293.4|42273.4|42285.9|42265.9|0
1726191540000|2024-09-13 01:39:00|42295.5|42275.5|42303.9|42283.9|42303.9|42283.9|42295.5|42275.5|2
1726191550000|2024-09-13 01:39:10|42308|42288|42308.9|42288.9|42311.4|42291.4|42308|42288|16
1726191560000|2024-09-13 01:39:20|42310.9|42290.9|42308.9|42288.9|42311.4|42291.4|42308.9|42288.9|2
1726191570000|2024-09-13 01:39:30|42306.9|42286.9|42303.9|42283.9|42308.9|42288.9|42303.9|42283.9|3
1726191580000|2024-09-13 01:39:40|42301.4|42281.4|42298.9|42278.9|42306.4|42286.4|42298.9|42278.9|2
1726191590000|2024-09-13 01:39:50|42296.9|42276.9|42291.4|42271.4|42296.9|42276.9|42291.4|42271.4|1
1726191600000|2024-09-13 01:40:00|42288.9|42268.9|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|4
1726191610000|2024-09-13 01:40:10|42286.4|42266.4|42286.4|42266.4|42288.9|42268.9|42286.4|42266.4|2
1726191620000|2024-09-13 01:40:20|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42288.9|42268.9|1
1726191630000|2024-09-13 01:40:30|42293.4|42273.4|42293.9|42273.9|42293.9|42273.9|42291.4|42271.4|0
1726191640000|2024-09-13 01:40:40|42291.4|42271.4|42298.9|42278.9|42298.9|42278.9|42291.4|42271.4|2
1726191650000|2024-09-13 01:40:50|42301.4|42281.4|42296.4|42276.4|42301.4|42281.4|42296.4|42276.4|0
1726191660000|2024-09-13 01:41:00|42293.9|42273.9|42298.9|42278.9|42298.9|42278.9|42293.9|42273.9|0
1726191670000|2024-09-13 01:41:10|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|42301.4|42281.4|0
1726191680000|2024-09-13 01:41:20|42303.4|42283.4|42301.4|42281.4|42303.9|42283.9|42298.9|42278.9|1
1726191690000|2024-09-13 01:41:30|42303.9|42283.9|42300.9|42280.9|42303.9|42283.9|42298.9|42278.9|4
1726191700000|2024-09-13 01:41:40|42301.4|42281.4|42298.9|42278.9|42303.9|42283.9|42293.9|42273.9|7
1726191710000|2024-09-13 01:41:50|42301.4|42281.4|42308.4|42288.4|42308.4|42288.4|42298.9|42278.9|3
1726191720000|2024-09-13 01:42:00|42303.9|42283.9|42308.9|42288.9|42308.9|42288.9|42303.9|42283.9|7
1726191730000|2024-09-13 01:42:10|42306.9|42286.9|42301.4|42281.4|42308.9|42288.9|42298.9|42278.9|1
1726191740000|2024-09-13 01:42:20|42303.4|42283.4|42311.4|42291.4|42311.4|42291.4|42303.4|42283.4|3
1726191750000|2024-09-13 01:42:30|42313.9|42293.9|42311.4|42291.4|42313.9|42293.9|42311.4|42291.4|2
1726191760000|2024-09-13 01:42:40|42306.4|42286.4|42301.4|42281.4|42306.4|42286.4|42301.4|42281.4|7
1726191770000|2024-09-13 01:42:50|42298.9|42278.9|42291.9|42271.9|42298.9|42278.9|42291.9|42271.9|0
1726191780000|2024-09-13 01:43:00|42289.8|42269.8|42288.9|42268.9|42290.9|42270.9|42283.9|42263.9|0
1726191790000|2024-09-13 01:43:10|42290.9|42270.9|42291.4|42271.4|42293.9|42273.9|42288.9|42268.9|3
1726191800000|2024-09-13 01:43:20|42288.9|42268.9|42286.4|42266.4|42288.9|42268.9|42286.4|42266.4|4
1726191810000|2024-09-13 01:43:30|42288.9|42268.9|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|0
1726191820000|2024-09-13 01:43:40|42283.4|42263.4|42276.9|42256.9|42283.4|42263.4|42276.9|42256.9|1
1726191830000|2024-09-13 01:43:50|42276.4|42256.4|42273.9|42253.9|42276.9|42256.9|42273.9|42253.9|2
1726191840000|2024-09-13 01:44:00|42271.4|42251.4|42273.9|42253.9|42273.9|42253.9|42271.4|42251.4|1
1726191850000|2024-09-13 01:44:10|42274.4|42254.4|42281.4|42261.4|42281.4|42261.4|42274.4|42254.4|3
1726191860000|2024-09-13 01:44:20|42281.9|42261.9|42288.9|42268.9|42288.9|42268.9|42281.9|42261.9|0
1726191870000|2024-09-13 01:44:30|42286.4|42266.4|42283.9|42263.9|42288.9|42268.9|42283.9|42263.9|3
1726191880000|2024-09-13 01:44:40|42281.9|42261.9|42281.4|42261.4|42281.9|42261.9|42279.4|42259.4|1
1726191890000|2024-09-13 01:44:50|42276.9|42256.9|42283.9|42263.9|42286.4|42266.4|42276.9|42256.9|2
1726191900000|2024-09-13 01:45:00|42286|42266|42286.4|42266.4|42286.4|42266.4|42286|42266|2
1726191910000|2024-09-13 01:45:10|42288.9|42268.9|42286.4|42266.4|42288.9|42268.9|42283.9|42263.9|1
1726191920000|2024-09-13 01:45:20|42288.9|42268.9|42288.9|42268.9|42288.9|42268.9|42284.4|42264.4|2
1726191930000|2024-09-13 01:45:30|42291|42271|42288.9|42268.9|42293.9|42273.9|42288.9|42268.9|0
1726191940000|2024-09-13 01:45:40|42286.4|42266.4|42283.9|42263.9|42286.4|42266.4|42283.9|42263.9|2
1726191950000|2024-09-13 01:45:50|42281.9|42261.9|42278.9|42258.9|42281.9|42261.9|42276.4|42256.4|1
1726191960000|2024-09-13 01:46:00|42276.9|42256.9|42278.9|42258.9|42278.9|42258.9|42273.9|42253.9|0
1726191970000|2024-09-13 01:46:10|42279.4|42259.4|42273.9|42253.9|42281.4|42261.4|42273.9|42253.9|3
1726191980000|2024-09-13 01:46:20|42271.4|42251.4|42271.4|42251.4|42273.9|42253.9|42271.4|42251.4|0
1726191990000|2024-09-13 01:46:30|42273.9|42253.9|42263.9|42243.9|42273.9|42253.9|42263.9|42243.9|2
1726192000000|2024-09-13 01:46:40|42263.5|42243.5|42258.9|42238.9|42263.9|42243.9|42258.9|42238.9|9
1726192010000|2024-09-13 01:46:50|42261|42241|42261.4|42241.4|42263.9|42243.9|42258.9|42238.9|2
1726192020000|2024-09-13 01:47:00|42259.4|42239.4|42258.9|42238.9|42261.4|42241.4|42251.4|42231.4|7
1726192030000|2024-09-13 01:47:10|42261.4|42241.4|42259.4|42239.4|42261.4|42241.4|42258.9|42238.9|2
1726192040000|2024-09-13 01:47:20|42258.9|42238.9|42254.4|42234.4|42258.9|42238.9|42254.4|42234.4|2
1726192050000|2024-09-13 01:47:30|42256.9|42236.9|42256.9|42236.9|42256.9|42236.9|42254.4|42234.4|4
1726192060000|2024-09-13 01:47:40|42256.4|42236.4|42253.9|42233.9|42256.4|42236.4|42253.9|42233.9|0
1726192070000|2024-09-13 01:47:50|42251.9|42231.9|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|1
1726192080000|2024-09-13 01:48:00|42249.4|42229.4|42253.9|42233.9|42256.4|42236.4|42249.4|42229.4|1
1726192090000|2024-09-13 01:48:10|42256.4|42236.4|42253.9|42233.9|42256.4|42236.4|42248.9|42228.9|4
1726192100000|2024-09-13 01:48:20|42251.4|42231.4|42248.9|42228.9|42253.9|42233.9|42248.9|42228.9|4
1726192110000|2024-09-13 01:48:30|42246.4|42226.4|42244.4|42224.4|42248.9|42228.9|42244.4|42224.4|5
1726192120000|2024-09-13 01:48:40|42243.9|42223.9|42248.9|42228.9|42248.9|42228.9|42243.9|42223.9|1
1726192130000|2024-09-13 01:48:50|42251|42231|42253.9|42233.9|42256.4|42236.4|42251|42231|2
1726192140000|2024-09-13 01:49:00|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|42243.9|42223.9|1
1726192150000|2024-09-13 01:49:10|42251|42231|42251.4|42231.4|42253.9|42233.9|42248.9|42228.9|0
1726192160000|2024-09-13 01:49:20|42253.5|42233.5|42243.9|42223.9|42253.9|42233.9|42241.4|42221.4|3
1726192170000|2024-09-13 01:49:30|42241.4|42221.4|42238.9|42218.9|42241.4|42221.4|42238.9|42218.9|4
1726192180000|2024-09-13 01:49:40|42236.9|42216.9|42231.4|42211.4|42236.9|42216.9|42231.4|42211.4|0
1726192190000|2024-09-13 01:49:50|42233.9|42213.9|42238.9|42218.9|42238.9|42218.9|42233.9|42213.9|3
1726192200000|2024-09-13 01:50:00|42241|42221|42238.9|42218.9|42243.5|42223.5|42238.9|42218.9|0
1726192210000|2024-09-13 01:50:10|42236.9|42216.9|42243.5|42223.5|42243.5|42223.5|42236.4|42216.4|4
1726192220000|2024-09-13 01:50:20|42241.4|42221.4|42238.9|42218.9|42241.4|42221.4|42238.9|42218.9|3
1726192230000|2024-09-13 01:50:30|42241.4|42221.4|42233.9|42213.9|42241.4|42221.4|42233.9|42213.9|1
1726192240000|2024-09-13 01:50:40|42233.5|42213.5|42228.5|42208.5|42233.5|42213.5|42226|42206|3
1726192250000|2024-09-13 01:50:50|42226|42206|42228.5|42208.5|42228.5|42208.5|42226|42206|0
1726192260000|2024-09-13 01:51:00|42226.4|42206.4|42228.9|42208.9|42228.9|42208.9|42223.9|42203.9|0
1726192270000|2024-09-13 01:51:10|42228.5|42208.5|42233.9|42213.9|42238|42218|42228.5|42208.5|4
1726192280000|2024-09-13 01:51:20|42236.4|42216.4|42238.5|42218.5|42238.5|42218.5|42233.9|42213.9|0
1726192290000|2024-09-13 01:51:30|42238|42218|42228.9|42208.9|42238|42218|42224.4|42204.4|3
1726192300000|2024-09-13 01:51:40|42226.9|42206.9|42219.4|42199.4|42226.9|42206.9|42219.4|42199.4|3
1726192310000|2024-09-13 01:51:50|42221.9|42201.9|42218.9|42198.9|42221.9|42201.9|42218.9|42198.9|4
1726192320000|2024-09-13 01:52:00|42216.9|42196.9|42208.9|42188.9|42216.9|42196.9|42208.9|42188.9|2
1726192330000|2024-09-13 01:52:10|42211.4|42191.4|42226.4|42206.4|42226.4|42206.4|42211.4|42191.4|10
1726192340000|2024-09-13 01:52:20|42228.5|42208.5|42233.9|42213.9|42233.9|42213.9|42228.5|42208.5|1
1726192350000|2024-09-13 01:52:30|42236|42216|42236.4|42216.4|42236.4|42216.4|42236|42216|1
1726192360000|2024-09-13 01:52:40|42236|42216|42236.4|42216.4|42236.4|42216.4|42236|42216|2
1726192370000|2024-09-13 01:52:50|42238.9|42218.9|42238.9|42218.9|42238.9|42218.9|42236.4|42216.4|0
1726192380000|2024-09-13 01:53:00|42243.9|42223.9|42248.9|42228.9|42251.4|42231.4|42243.9|42223.9|3
1726192390000|2024-09-13 01:53:10|42251.4|42231.4|42253.5|42233.5|42253.5|42233.5|42248.9|42228.9|0
1726192400000|2024-09-13 01:53:20|42253.9|42233.9|42258.9|42238.9|42258.9|42238.9|42253.9|42233.9|0
1726192410000|2024-09-13 01:53:30|42261|42241|42258.9|42238.9|42261.4|42241.4|42258.9|42238.9|1
1726192420000|2024-09-13 01:53:40|42261.4|42241.4|42266.4|42246.4|42266.4|42246.4|42261.4|42241.4|8
1726192430000|2024-09-13 01:53:50|42268.9|42248.9|42266.4|42246.4|42268.9|42248.9|42266.4|42246.4|1
1726192440000|2024-09-13 01:54:00|42270.5|42250.5|42291.4|42271.4|42291.4|42271.4|42270.5|42250.5|10
1726192450000|2024-09-13 01:54:10|42293.5|42273.5|42293.9|42273.9|42296.4|42276.4|42293.5|42273.5|0
1726192460000|2024-09-13 01:54:20|42294.4|42274.4|42293.9|42273.9|42296.4|42276.4|42291.4|42271.4|4
1726192470000|2024-09-13 01:54:30|42296|42276|42308.9|42288.9|42308.9|42288.9|42296|42276|6
1726192480000|2024-09-13 01:54:40|42309.4|42289.4|42311.4|42291.4|42313.9|42293.9|42308.9|42288.9|2
1726192490000|2024-09-13 01:54:50|42313.9|42293.9|42313.9|42293.9|42313.9|42293.9|42311.4|42291.4|4
1726192500000|2024-09-13 01:55:00|42309.9|42289.9|42336.4|42316.4|42336.4|42316.4|42308.9|42288.9|21
1726192510000|2024-09-13 01:55:10|42338.9|42318.9|42331.4|42311.4|42338.9|42318.9|42331.4|42311.4|5
1726192520000|2024-09-13 01:55:20|42329.4|42309.4|42331|42311|42331.4|42311.4|42328.9|42308.9|4
1726192530000|2024-09-13 01:55:30|42331.4|42311.4|42328.9|42308.9|42331.4|42311.4|42328.9|42308.9|3
1726192540000|2024-09-13 01:55:40|42329.4|42309.4|42339|42319|42339|42319|42329.4|42309.4|5
1726192550000|2024-09-13 01:55:50|42343|42323|42334.4|42314.4|42344|42324|42334.4|42314.4|14
1726192560000|2024-09-13 01:56:00|42334|42314|42331.5|42311.5|42334|42314|42331.5|42311.5|1
1726192570000|2024-09-13 01:56:10|42329.4|42309.4|42324|42304|42329.4|42309.4|42324|42304|2
1726192580000|2024-09-13 01:56:20|42321.9|42301.9|42324|42304|42324|42304|42321.5|42301.5|4
1726192590000|2024-09-13 01:56:30|42326|42306|42328.5|42308.5|42328.5|42308.5|42326|42306|3
1726192600000|2024-09-13 01:56:40|42330.5|42310.5|42336.5|42316.5|42336.5|42316.5|42324|42304|9
1726192610000|2024-09-13 01:56:50|42338.5|42318.5|42339|42319|42339|42319|42336.5|42316.5|3
1726192620000|2024-09-13 01:57:00|42343|42323|42341.5|42321.5|42344|42324|42341|42321|2
1726192630000|2024-09-13 01:57:10|42341|42321|42336.5|42316.5|42341.5|42321.5|42336.5|42316.5|6
1726192640000|2024-09-13 01:57:20|42334|42314|42334|42314|42334|42314|42331.5|42311.5|3
1726192650000|2024-09-13 01:57:30|42339|42319|42349|42329|42349|42329|42339|42319|4
1726192660000|2024-09-13 01:57:40|42353.5|42333.5|42351.5|42331.5|42354|42334|42351.5|42331.5|1
1726192670000|2024-09-13 01:57:50|42353.5|42333.5|42356.5|42336.5|42356.5|42336.5|42351.5|42331.5|2
1726192680000|2024-09-13 01:58:00|42354|42334|42356.5|42336.5|42359|42339|42351.9|42331.9|25
1726192690000|2024-09-13 01:58:10|42354|42334|42354|42334|42358.5|42338.5|42351.9|42331.9|4
1726192700000|2024-09-13 01:58:20|42356.5|42336.5|42359|42339|42359|42339|42354|42334|5
1726192710000|2024-09-13 01:58:30|42356.9|42336.9|42351.5|42331.5|42359|42339|42351.5|42331.5|6
1726192720000|2024-09-13 01:58:40|42349|42329|42351.5|42331.5|42351.5|42331.5|42349|42329|3
1726192730000|2024-09-13 01:58:50|42349|42329|42344|42324|42349|42329|42344|42324|2
1726192740000|2024-09-13 01:59:00|42341.5|42321.5|42336.9|42316.9|42344|42324|42336.9|42316.9|5
1726192750000|2024-09-13 01:59:10|42334|42314|42326.5|42306.5|42334|42314|42326.5|42306.5|5
1726192760000|2024-09-13 01:59:20|42329|42309|42331.5|42311.5|42331.5|42311.5|42329|42309|3
1726192770000|2024-09-13 01:59:30|42336|42316|42329|42309|42336|42316|42329|42309|2
1726192780000|2024-09-13 01:59:40|42331|42311|42331.5|42311.5|42334|42314|42329|42309|2
1726192790000|2024-09-13 01:59:50|42329|42309|42333.5|42313.5|42333.5|42313.5|42329|42309|1
1726192800000|2024-09-13 02:00:00|42335.5|42315.5|42324.4|42304.4|42338.5|42318.5|42324.4|42304.4|2
1726192810000|2024-09-13 02:00:10|42326.9|42306.9|42329|42309|42329|42309|42324|42304|4
1726192820000|2024-09-13 02:00:20|42331|42311|42333|42313|42333.5|42313.5|42331|42311|1
1726192830000|2024-09-13 02:00:30|42331.5|42311.5|42329|42309|42333.5|42313.5|42329|42309|0
1726192840000|2024-09-13 02:00:40|42331.5|42311.5|42314.4|42294.4|42331.5|42311.5|42314.4|42294.4|10
1726192850000|2024-09-13 02:00:50|42314|42294|42309|42289|42314|42294|42309|42289|0
1726192860000|2024-09-13 02:01:00|42309.4|42289.4|42299|42279|42309.4|42289.4|42299|42279|6
1726192870000|2024-09-13 02:01:10|42301|42281|42304|42284|42304|42284|42301|42281|7
1726192880000|2024-09-13 02:01:20|42306|42286|42301.5|42281.5|42306.5|42286.5|42301.5|42281.5|3
1726192890000|2024-09-13 02:01:30|42299.4|42279.4|42301.5|42281.5|42304|42284|42299|42279|10
1726192900000|2024-09-13 02:01:40|42303.5|42283.5|42304|42284|42306.5|42286.5|42301.5|42281.5|2
1726192910000|2024-09-13 02:01:50|42306.5|42286.5|42306.9|42286.9|42306.9|42286.9|42306.5|42286.5|0
1726192920000|2024-09-13 02:02:00|42306.5|42286.5|42321.5|42301.5|42321.5|42301.5|42306.5|42286.5|2
1726192930000|2024-09-13 02:02:10|42324|42304|42324|42304|42324|42304|42324|42304|0
1726192940000|2024-09-13 02:02:20|42326.5|42306.5|42331.5|42311.5|42334|42314|42326.5|42306.5|1
1726192950000|2024-09-13 02:02:30|42334|42314|42334.4|42314.4|42336.5|42316.5|42331.5|42311.5|5
1726192960000|2024-09-13 02:02:40|42336.5|42316.5|42336|42316|42338.5|42318.5|42334|42314|6
1726192970000|2024-09-13 02:02:50|42336.5|42316.5|42324.4|42304.4|42336.5|42316.5|42324.4|42304.4|1
1726192980000|2024-09-13 02:03:00|42326.5|42306.5|42324|42304|42326.5|42306.5|42324|42304|1
1726192990000|2024-09-13 02:03:10|42321.9|42301.9|42321.5|42301.5|42321.9|42301.9|42319|42299|0
1726193000000|2024-09-13 02:03:20|42321|42301|42319|42299|42321|42301|42319|42299|1
1726193010000|2024-09-13 02:03:30|42316.5|42296.5|42319|42299|42319|42299|42314|42294|1
1726193020000|2024-09-13 02:03:40|42314|42294|42319|42299|42319|42299|42314|42294|0
1726193030000|2024-09-13 02:03:50|42321|42301|42319|42299|42324|42304|42319|42299|1
1726193040000|2024-09-13 02:04:00|42321|42301|42316|42296|42321|42301|42316|42296|0
1726193050000|2024-09-13 02:04:10|42319|42299|42314|42294|42319|42299|42314|42294|3
1726193060000|2024-09-13 02:04:20|42316.5|42296.5|42319|42299|42321.5|42301.5|42316.5|42296.5|0
1726193080000|2024-09-13 02:04:40|42316.9|42296.9|42314|42294|42319|42299|42314|42294|2
1726193090000|2024-09-13 02:04:50|42316.5|42296.5|42321.5|42301.5|42321.5|42301.5|42316.5|42296.5|1
1726193100000|2024-09-13 02:05:00|42324|42304|42321.5|42301.5|42324|42304|42321.5|42301.5|0
1726193110000|2024-09-13 02:05:10|42319.4|42299.4|42321.5|42301.5|42321.5|42301.5|42319.4|42299.4|0
1726193120000|2024-09-13 02:05:20|42319|42299|42321.5|42301.5|42324|42304|42319|42299|1
1726193130000|2024-09-13 02:05:30|42319|42299|42319|42299|42319|42299|42319|42299|2
1726193140000|2024-09-13 02:05:40|42318.5|42298.5|42306.5|42286.5|42318.5|42298.5|42306.5|42286.5|1
1726193150000|2024-09-13 02:05:50|42306|42286|42301.5|42281.5|42306|42286|42301.5|42281.5|2
1726193160000|2024-09-13 02:06:00|42301|42281|42294.9|42274.9|42301|42281|42294.9|42274.9|0
1726193170000|2024-09-13 02:06:10|42291.9|42271.9|42286.5|42266.5|42294|42274|42286.5|42266.5|4
1726193180000|2024-09-13 02:06:20|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1726193190000|2024-09-13 02:06:30|42286.5|42266.5|42293.5|42273.5|42293.5|42273.5|42286.5|42266.5|3
1726193200000|2024-09-13 02:06:40|42294|42274|42301.5|42281.5|42301.5|42281.5|42294|42274|6
1726193210000|2024-09-13 02:06:50|42303.5|42283.5|42314|42294|42314|42294|42303.5|42283.5|1
1726193220000|2024-09-13 02:07:00|42316.5|42296.5|42326|42306|42326|42306|42316.5|42296.5|0
1726193230000|2024-09-13 02:07:10|42326.5|42306.5|42334|42314|42336.5|42316.5|42326.5|42306.5|7
1726193240000|2024-09-13 02:07:20|42336.5|42316.5|42339|42319|42339|42319|42334|42314|1
1726193250000|2024-09-13 02:07:30|42336.5|42316.5|42334|42314|42336.5|42316.5|42334|42314|9
1726193260000|2024-09-13 02:07:40|||||||||7
1726193270000|2024-09-13 02:07:50|42331.5|42311.5|42334|42314|42334|42314|42326.5|42306.5|1
1726193280000|2024-09-13 02:08:00|42336|42316|42339|42319|42339|42319|42334|42314|1
1726193290000|2024-09-13 02:08:10|42339.5|42319.5|42348.5|42328.5|42351.5|42331.5|42339.5|42319.5|8
1726193300000|2024-09-13 02:08:20|42349|42329|42349|42329|42351.5|42331.5|42347|42327|6
1726193310000|2024-09-13 02:08:30|42351|42331|42351.5|42331.5|42351.5|42331.5|42349|42329|0
1726193320000|2024-09-13 02:08:40|42353.5|42333.5|42354|42334|42354|42334|42351.5|42331.5|4
1726193330000|2024-09-13 02:08:50|42351.5|42331.5|42354|42334|42356.5|42336.5|42351.5|42331.5|1
1726193340000|2024-09-13 02:09:00|42352|42332|42349|42329|42352|42332|42349|42329|0
1726193350000|2024-09-13 02:09:10|42349.5|42329.5|42349|42329|42351.5|42331.5|42349|42329|1
1726193360000|2024-09-13 02:09:20|42354|42334|42353.5|42333.5|42354|42334|42349|42329|0
1726193370000|2024-09-13 02:09:30|42354|42334|42349|42329|42354|42334|42349|42329|1
1726193380000|2024-09-13 02:09:40|42348.5|42328.5|42346.5|42326.5|42349|42329|42344.5|42324.5|0
1726193390000|2024-09-13 02:09:50|42347|42327|42344|42324|42349|42329|42341.5|42321.5|1
1726193400000|2024-09-13 02:10:00|42346.5|42326.5|42358.5|42338.5|42360.6|42340.6|42346.5|42326.5|0
1726193410000|2024-09-13 02:10:10|42361|42341|42364|42344|42364|42344|42358.5|42338.5|10
1726193420000|2024-09-13 02:10:20|42361.5|42341.5|42364|42344|42366.5|42346.5|42361.5|42341.5|9
1726193430000|2024-09-13 02:10:30|42366|42346|42364|42344|42366.5|42346.5|42364|42344|0
1726193440000|2024-09-13 02:10:40|42366.5|42346.5|42369|42349|42369|42349|42366.5|42346.5|2
1726193450000|2024-09-13 02:10:50|42366.5|42346.5|42369|42349|42369|42349|42364|42344|2
1726193460000|2024-09-13 02:11:00|42366|42346|42369|42349|42369|42349|42364|42344|3
1726193470000|2024-09-13 02:11:10|||||||||5
1726193480000|2024-09-13 02:11:20|42367|42347|42367|42347|42369|42349|42367|42347|3
1726193490000|2024-09-13 02:11:30|42364.5|42344.5|42374|42354|42374|42354|42364|42344|10
1726193500000|2024-09-13 02:11:40|42376|42356|42379|42359|42379|42359|42376|42356|6
1726193510000|2024-09-13 02:11:50|42381.5|42361.5|42384|42364|42384|42364|42381.5|42361.5|13
1726193520000|2024-09-13 02:12:00|42381.5|42361.5|42409|42389|42409|42389|42381.5|42361.5|46
1726193530000|2024-09-13 02:12:10|42408.5|42388.5|42406.5|42386.5|42411.5|42391.5|42406.5|42386.5|6
1726193540000|2024-09-13 02:12:20|42408.5|42388.5|42406.5|42386.5|42411.5|42391.5|42406.5|42386.5|3
1726193550000|2024-09-13 02:12:30|42404|42384|42398.5|42378.5|42404|42384|42396|42376|3
1726193560000|2024-09-13 02:12:40|42399|42379|42403.5|42383.5|42403.5|42383.5|42399|42379|7
1726193570000|2024-09-13 02:12:50|42405.6|42385.6|42408.5|42388.5|42408.5|42388.5|42405.6|42385.6|12
1726193580000|2024-09-13 02:13:00|42410.6|42390.6|42408.5|42388.5|42410.6|42390.6|42404|42384|22
1726193590000|2024-09-13 02:13:10|42411.5|42391.5|42399.9|42379.9|42411.5|42391.5|42399.9|42379.9|2
1726193600000|2024-09-13 02:13:20|42401.5|42381.5|42401.5|42381.5|42404|42384|42399|42379|2
1726193610000|2024-09-13 02:13:30|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|1
1726193620000|2024-09-13 02:13:40|42404|42384|42403.5|42383.5|42406|42386|42403.5|42383.5|9
1726193630000|2024-09-13 02:13:50|42404|42384|42404.5|42384.5|42406.5|42386.5|42402|42382|6
1726193640000|2024-09-13 02:14:00|42406.5|42386.5|42406.5|42386.5|42408.5|42388.5|42406.5|42386.5|1
1726193650000|2024-09-13 02:14:10|42404|42384|42404|42384|42404|42384|42401.5|42381.5|11
1726193660000|2024-09-13 02:14:20|42404.5|42384.5|42408.5|42388.5|42409|42389|42404.5|42384.5|5
1726193670000|2024-09-13 02:14:30|42410.6|42390.6|42418.5|42398.5|42418.5|42398.5|42408.5|42388.5|24
1726193680000|2024-09-13 02:14:40|42414|42394|42414|42394|42416.5|42396.5|42414|42394|6
1726193690000|2024-09-13 02:14:50|42411.5|42391.5|42411|42391|42414|42394|42411|42391|0
1726193700000|2024-09-13 02:15:00|42413.1|42393.1|42412|42392|42414|42394|42412|42392|9
1726193710000|2024-09-13 02:15:10|42409.5|42389.5|42414|42394|42414|42394|42409.5|42389.5|6
1726193730000|2024-09-13 02:15:30|42412|42392|42412|42392|42412|42392|42412|42392|0
1726193740000|2024-09-13 02:15:40|42414|42394|42421|42401|42421|42401|42414|42394|5
1726193750000|2024-09-13 02:15:50|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|0
1726193760000|2024-09-13 02:16:00|42426|42406|42421|42401|42426|42406|42419|42399|14
1726193770000|2024-09-13 02:16:10|42419|42399|42421|42401|42423.5|42403.5|42418.5|42398.5|2
1726193780000|2024-09-13 02:16:20|42418.5|42398.5|42418.5|42398.5|42419|42399|42418.5|42398.5|0
1726193790000|2024-09-13 02:16:30|42418.1|42398.1|42416|42396|42418.5|42398.5|42416|42396|4
1726193800000|2024-09-13 02:16:40|42418.1|42398.1|42426|42406|42426|42406|42418.1|42398.1|10
1726193810000|2024-09-13 02:16:50|42428.1|42408.1|42428.5|42408.5|42428.5|42408.5|42428.1|42408.1|1
1726193820000|2024-09-13 02:17:00|42426|42406|42436|42416|42436|42416|42426|42406|40
1726193830000|2024-09-13 02:17:10|42434|42414|42433.5|42413.5|42434|42414|42431.5|42411.5|5
1726193840000|2024-09-13 02:17:20|42433.1|42413.1|42428.5|42408.5|42433.5|42413.5|42428.5|42408.5|31
1726193860000|2024-09-13 02:17:40|42428.6|42408.6|42423.6|42403.6|42428.6|42408.6|42423.6|42403.6|1
1726193870000|2024-09-13 02:17:50|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|42421.5|42401.5|0
1726193880000|2024-09-13 02:18:00|42419.5|42399.5|42413.6|42393.6|42419.5|42399.5|42413.6|42393.6|5
1726193890000|2024-09-13 02:18:10|42416.1|42396.1|42422.6|42402.6|42422.6|42402.6|42416.1|42396.1|11
1726193900000|2024-09-13 02:18:20|42425.6|42405.6|42423.6|42403.6|42425.6|42405.6|42423.1|42403.1|1
1726193910000|2024-09-13 02:18:30|42421.5|42401.5|42426.1|42406.1|42426.1|42406.1|42421.1|42401.1|0
1726193920000|2024-09-13 02:18:40|42424|42404|42423.1|42403.1|42426.1|42406.1|42423.1|42403.1|9
1726193930000|2024-09-13 02:18:50|42423.6|42403.6|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|1
1726193950000|2024-09-13 02:19:10|42420.6|42400.6|42416.1|42396.1|42420.6|42400.6|42416.1|42396.1|1
1726193960000|2024-09-13 02:19:20|42418.1|42398.1|42416.1|42396.1|42419|42399|42416.1|42396.1|0
1726193970000|2024-09-13 02:19:30|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|42418.1|42398.1|0
1726193980000|2024-09-13 02:19:40|42419|42399|42418.6|42398.6|42419|42399|42418.6|42398.6|0
1726193990000|2024-09-13 02:19:50|42420.6|42400.6|42419|42399|42421.1|42401.1|42419|42399|2
1726194000000|2024-09-13 02:20:00|42421.1|42401.1|42424|42404|42424|42404|42421.1|42401.1|1
1726194010000|2024-09-13 02:20:10|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1726194020000|2024-09-13 02:20:20|42428.6|42408.6|42429|42409|42429|42409|42428.6|42408.6|1
1726194030000|2024-09-13 02:20:30|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|14
1726194040000|2024-09-13 02:20:40|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|0
1726194050000|2024-09-13 02:20:50|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|0
1726194060000|2024-09-13 02:21:00|42434|42414|42432|42412|42434|42414|42432|42412|17
1726194070000|2024-09-13 02:21:10|42431.5|42411.5|42429.5|42409.5|42431.5|42411.5|42429.5|42409.5|2
1726194080000|2024-09-13 02:21:20|||||||||1
1726194090000|2024-09-13 02:21:30|42432|42412|42432|42412|42432|42412|42429.5|42409.5|2
1726194100000|2024-09-13 02:21:40|42434|42414|42434|42414|42436.1|42416.1|42434|42414|2
1726194110000|2024-09-13 02:21:50|42436.1|42416.1|42434|42414|42436.1|42416.1|42434|42414|0
1726194120000|2024-09-13 02:22:00|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|42431.5|42411.5|6
1726194130000|2024-09-13 02:22:10|42429.5|42409.5|42429|42409|42432|42412|42429|42409|0
1726194140000|2024-09-13 02:22:20|42427|42407|42429|42409|42429|42409|42427|42407|0
1726194150000|2024-09-13 02:22:30|42429.5|42409.5|42427|42407|42429.5|42409.5|42427|42407|0
1726194160000|2024-09-13 02:22:40|||||||||1
1726194170000|2024-09-13 02:22:50|42429|42409|42432|42412|42432|42412|42427|42407|2
1726194180000|2024-09-13 02:23:00|42427|42407|42427|42407|42427|42407|42427|42407|3
1726194210000|2024-09-13 02:23:30|42424.5|42404.5|42427|42407|42427|42407|42424.5|42404.5|0
1726194220000|2024-09-13 02:23:40|42429|42409|42427|42407|42429|42409|42427|42407|4
1726194230000|2024-09-13 02:23:50|42429|42409|42427|42407|42429|42409|42427|42407|0
1726194240000|2024-09-13 02:24:00|42424.5|42404.5|42427|42407|42427|42407|42424.5|42404.5|2
1726194250000|2024-09-13 02:24:10|42429|42409|42424.5|42404.5|42429|42409|42424.5|42404.5|3
1726194260000|2024-09-13 02:24:20|42425|42405|42429|42409|42429|42409|42425|42405|1
1726194280000|2024-09-13 02:24:40|42434|42414|42434|42414|42434|42414|42434|42414|3
1726194290000|2024-09-13 02:24:50|||||||||1
1726194300000|2024-09-13 02:25:00|42437|42417|42437|42417|42437|42417|42437|42417|0
1726194310000|2024-09-13 02:25:10|42434.5|42414.5|42434|42414|42434.5|42414.5|42434|42414|4
1726194320000|2024-09-13 02:25:20|42432|42412|42432|42412|42432|42412|42432|42412|0
1726194330000|2024-09-13 02:25:30|||||||||5
1726194340000|2024-09-13 02:25:40|42434|42414|42434.5|42414.5|42434.5|42414.5|42434|42414|4
1726194350000|2024-09-13 02:25:50|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|42436.5|42416.5|0
1726194360000|2024-09-13 02:26:00|42437|42417|42429.5|42409.5|42437|42417|42429.5|42409.5|2
1726194370000|2024-09-13 02:26:10|||||||||2
1726194380000|2024-09-13 02:26:20|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|42427.5|42407.5|0
1726194390000|2024-09-13 02:26:30|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|42422.5|42402.5|6
1726194400000|2024-09-13 02:26:40|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42422|42402|6
1726194410000|2024-09-13 02:26:50|42425|42405|42427|42407|42427|42407|42425|42405|1
1726194420000|2024-09-13 02:27:00|||||||||7
1726194430000|2024-09-13 02:27:10|42424|42404|42424|42404|42424|42404|42424|42404|0
1726194450000|2024-09-13 02:27:30|42422|42402|42422|42402|42422|42402|42422|42402|6
1726194460000|2024-09-13 02:27:40|42424|42404|42424|42404|42424|42404|42424|42404|2
1726194470000|2024-09-13 02:27:50|42422|42402|42424|42404|42424|42404|42422|42402|2
1726194490000|2024-09-13 02:28:10|42426.5|42406.5|42426.1|42406.1|42426.5|42406.5|42424|42404|1
1726194500000|2024-09-13 02:28:20|42424|42404|42421.1|42401.1|42424|42404|42421.1|42401.1|3
1726194520000|2024-09-13 02:28:40|42418.6|42398.6|42411.1|42391.1|42418.6|42398.6|42411.1|42391.1|1
1726194530000|2024-09-13 02:28:50|42409|42389|42411.1|42391.1|42411.1|42391.1|42409|42389|1
1726194540000|2024-09-13 02:29:00|42409|42389|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|1
1726194550000|2024-09-13 02:29:10|||||||||1
1726194560000|2024-09-13 02:29:20|42413.1|42393.1|42413.6|42393.6|42413.6|42393.6|42413.1|42393.1|0
1726194570000|2024-09-13 02:29:30|42411.6|42391.6|42414.1|42394.1|42414.1|42394.1|42411.1|42391.1|1
1726194580000|2024-09-13 02:29:40|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|2
1726194590000|2024-09-13 02:29:50|42416.1|42396.1|42414.1|42394.1|42416.1|42396.1|42414.1|42394.1|6
1726194600000|2024-09-13 02:30:00|42416.1|42396.1|42396.1|42376.1|42421.1|42401.1|42396.1|42376.1|10
1726194610000|2024-09-13 02:30:10|42398.1|42378.1|42401.1|42381.1|42401.1|42381.1|42398.1|42378.1|1
1726194620000|2024-09-13 02:30:20|42403.1|42383.1|42398.1|42378.1|42403.1|42383.1|42398.1|42378.1|1
1726194630000|2024-09-13 02:30:30|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|1
1726194640000|2024-09-13 02:30:40|42393.1|42373.1|42396.1|42376.1|42398.1|42378.1|42393.1|42373.1|5
1726194650000|2024-09-13 02:30:50|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|42393.1|42373.1|2
1726194660000|2024-09-13 02:31:00|42395.2|42375.2|42391.1|42371.1|42395.6|42375.6|42388.6|42368.6|2
1726194670000|2024-09-13 02:31:10|42393.6|42373.6|42395.6|42375.6|42395.6|42375.6|42391.1|42371.1|5
1726194680000|2024-09-13 02:31:20|42397.7|42377.7|42391.1|42371.1|42400.6|42380.6|42391.1|42371.1|2
1726194690000|2024-09-13 02:31:30|42384.1|42364.1|42378.6|42358.6|42386.1|42366.1|42376.6|42356.6|11
1726194700000|2024-09-13 02:31:40|42380.6|42360.6|42383.1|42363.1|42383.1|42363.1|42378.6|42358.6|9
1726194710000|2024-09-13 02:31:50|42385.2|42365.2|42383.1|42363.1|42385.6|42365.6|42381.1|42361.1|2
1726194720000|2024-09-13 02:32:00|42383.6|42363.6|42379.1|42359.1|42385.6|42365.6|42379.1|42359.1|7
1726194730000|2024-09-13 02:32:10|42378.6|42358.6|42378.1|42358.1|42378.6|42358.6|42376.1|42356.1|8
1726194740000|2024-09-13 02:32:20|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42376.1|42356.1|1
1726194750000|2024-09-13 02:32:30|42380.6|42360.6|42378.1|42358.1|42380.6|42360.6|42378.1|42358.1|1
1726194760000|2024-09-13 02:32:40|42380.6|42360.6|42381.1|42361.1|42383.6|42363.6|42380.6|42360.6|0
1726194770000|2024-09-13 02:32:50|42381.6|42361.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|0
1726194780000|2024-09-13 02:33:00|42383.1|42363.1|42368.1|42348.1|42383.6|42363.6|42368.1|42348.1|4
1726194790000|2024-09-13 02:33:10|42366.1|42346.1|42368.1|42348.1|42370.6|42350.6|42365.6|42345.6|0
1726194800000|2024-09-13 02:33:20|42366.1|42346.1|42368.6|42348.6|42368.6|42348.6|42365.6|42345.6|1
1726194810000|2024-09-13 02:33:30|42370.6|42350.6|42376.1|42356.1|42376.1|42356.1|42370.6|42350.6|3
1726194820000|2024-09-13 02:33:40|42378.1|42358.1|42388.1|42368.1|42388.1|42368.1|42378.1|42358.1|7
1726194830000|2024-09-13 02:33:50|42386.1|42366.1|42390.6|42370.6|42392.7|42372.7|42386.1|42366.1|2
1726194840000|2024-09-13 02:34:00|42392.7|42372.7|42393.1|42373.1|42395.6|42375.6|42392.7|42372.7|3
1726194850000|2024-09-13 02:34:10|42393.6|42373.6|42391.1|42371.1|42393.6|42373.6|42391.1|42371.1|1
1726194860000|2024-09-13 02:34:20|42390.6|42370.6|42389.1|42369.1|42391.1|42371.1|42388.6|42368.6|1
1726194870000|2024-09-13 02:34:30|42388.6|42368.6|42385.6|42365.6|42392.7|42372.7|42385.6|42365.6|4
1726194880000|2024-09-13 02:34:40|42383.6|42363.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|1
1726194890000|2024-09-13 02:34:50|42383.1|42363.1|42377.7|42357.7|42383.1|42363.1|42373.1|42353.1|3
1726194900000|2024-09-13 02:35:00|42380.2|42360.2|42391.1|42371.1|42391.6|42371.6|42380.2|42360.2|10
1726194910000|2024-09-13 02:35:10|42391.6|42371.6|42391.1|42371.1|42391.6|42371.6|42391.1|42371.1|0
1726194920000|2024-09-13 02:35:20|42390.6|42370.6|42393.1|42373.1|42393.1|42373.1|42390.6|42370.6|0
1726194930000|2024-09-13 02:35:30|42392.7|42372.7|42393.1|42373.1|42395.2|42375.2|42392.7|42372.7|4
1726194940000|2024-09-13 02:35:40|42390.6|42370.6|42388.1|42368.1|42390.6|42370.6|42388.1|42368.1|5
1726194950000|2024-09-13 02:35:50|42390.2|42370.2|42390.6|42370.6|42390.6|42370.6|42390.2|42370.2|1
1726194960000|2024-09-13 02:36:00|42395.6|42375.6|42396.1|42376.1|42397.7|42377.7|42395.6|42375.6|3
1726194970000|2024-09-13 02:36:10|42394.1|42374.1|42390.6|42370.6|42394.1|42374.1|42390.6|42370.6|1
1726194980000|2024-09-13 02:36:20|42388.1|42368.1|42381.1|42361.1|42388.1|42368.1|42380.6|42360.6|1
1726194990000|2024-09-13 02:36:30|42378.6|42358.6|42382.7|42362.7|42382.7|42362.7|42378.1|42358.1|2
1726195000000|2024-09-13 02:36:40|42384.7|42364.7|42382.7|42362.7|42386.7|42366.7|42382.7|42362.7|4
1726195010000|2024-09-13 02:36:50|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|1
1726195020000|2024-09-13 02:37:00|42383.6|42363.6|42385.6|42365.6|42386.1|42366.1|42383.6|42363.6|1
1726195030000|2024-09-13 02:37:10|42388.1|42368.1|42385.6|42365.6|42388.6|42368.6|42385.6|42365.6|1
1726195040000|2024-09-13 02:37:20|42383.6|42363.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|0
1726195050000|2024-09-13 02:37:30|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42375.6|42355.6|0
1726195060000|2024-09-13 02:37:40|42380.6|42360.6|42376.1|42356.1|42382.7|42362.7|42376.1|42356.1|3
1726195070000|2024-09-13 02:37:50|42373.6|42353.6|42371.1|42351.1|42373.6|42353.6|42371.1|42351.1|1
1726195080000|2024-09-13 02:38:00|42369.1|42349.1|42370.2|42350.2|42372.2|42352.2|42366.1|42346.1|4
1726195090000|2024-09-13 02:38:10|42372.2|42352.2|42380.6|42360.6|42380.6|42360.6|42372.2|42352.2|1
1726195100000|2024-09-13 02:38:20|42383.1|42363.1|42392.7|42372.7|42392.7|42372.7|42383.1|42363.1|3
1726195110000|2024-09-13 02:38:30|42388.1|42368.1|42388.6|42368.6|42388.6|42368.6|42388.1|42368.1|5
1726195120000|2024-09-13 02:38:40|42391.1|42371.1|42387.7|42367.7|42391.1|42371.1|42387.7|42367.7|2
1726195130000|2024-09-13 02:38:50|42388.6|42368.6|42383.6|42363.6|42388.6|42368.6|42383.6|42363.6|3
1726195140000|2024-09-13 02:39:00|42386.1|42366.1|42380.6|42360.6|42386.1|42366.1|42380.6|42360.6|1
1726195150000|2024-09-13 02:39:10|42382.7|42362.7|42380.6|42360.6|42382.7|42362.7|42380.6|42360.6|0
1726195160000|2024-09-13 02:39:20|42378.6|42358.6|42380.6|42360.6|42383.1|42363.1|42378.6|42358.6|2
1726195170000|2024-09-13 02:39:30|42378.6|42358.6|42381.1|42361.1|42381.1|42361.1|42378.6|42358.6|3
1726195180000|2024-09-13 02:39:40|42383.1|42363.1|42383.2|42363.2|42385.7|42365.7|42381.1|42361.1|2
1726195190000|2024-09-13 02:39:50|42383.6|42363.6|42388.6|42368.6|42389.1|42369.1|42383.2|42363.2|3
1726195200000|2024-09-13 02:40:00|42393.6|42373.6|42396.6|42376.6|42408.2|42388.2|42393.6|42373.6|29
1726195210000|2024-09-13 02:40:10|42398.6|42378.6|42396.1|42376.1|42398.6|42378.6|42393.6|42373.6|0
1726195220000|2024-09-13 02:40:20|42395.2|42375.2|42393.2|42373.2|42395.2|42375.2|42393.2|42373.2|1
1726195230000|2024-09-13 02:40:30|42391.1|42371.1|42383.6|42363.6|42391.1|42371.1|42383.2|42363.2|4
1726195240000|2024-09-13 02:40:40|42381.6|42361.6|42383.6|42363.6|42383.6|42363.6|42381.1|42361.1|3
1726195250000|2024-09-13 02:40:50|42384.1|42364.1|42384.1|42364.1|42386.1|42366.1|42384.1|42364.1|1
1726195260000|2024-09-13 02:41:00|42386.6|42366.6|42384.1|42364.1|42386.6|42366.6|42384.1|42364.1|0
1726195270000|2024-09-13 02:41:10|42383.6|42363.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|2
1726195280000|2024-09-13 02:41:20|42380.7|42360.7|42380.7|42360.7|42381.1|42361.1|42380.2|42360.2|3
1726195290000|2024-09-13 02:41:30|42380.2|42360.2|42374.1|42354.1|42380.2|42360.2|42373.6|42353.6|2
1726195300000|2024-09-13 02:41:40|42376.1|42356.1|42381.1|42361.1|42381.1|42361.1|42376.1|42356.1|6
1726195310000|2024-09-13 02:41:50|42383.2|42363.2|42383.2|42363.2|42383.6|42363.6|42379.1|42359.1|1
1726195320000|2024-09-13 02:42:00|42383.6|42363.6|42379.1|42359.1|42383.6|42363.6|42379.1|42359.1|0
1726195330000|2024-09-13 02:42:10|42383.2|42363.2|42381.1|42361.1|42383.2|42363.2|42381.1|42361.1|0
1726195340000|2024-09-13 02:42:20|42380.7|42360.7|42378.6|42358.6|42383.2|42363.2|42378.2|42358.2|2
1726195350000|2024-09-13 02:42:30|42376.1|42356.1|42369.1|42349.1|42376.1|42356.1|42369.1|42349.1|7
1726195360000|2024-09-13 02:42:40|42371.1|42351.1|42376.1|42356.1|42376.1|42356.1|42371.1|42351.1|4
1726195370000|2024-09-13 02:42:50|42375.7|42355.7|42381.1|42361.1|42381.1|42361.1|42375.7|42355.7|5
1726195380000|2024-09-13 02:43:00|42379.1|42359.1|42386.1|42366.1|42386.1|42366.1|42379.1|42359.1|5
1726195390000|2024-09-13 02:43:10|42385.2|42365.2|42384.1|42364.1|42386.1|42366.1|42381.1|42361.1|5
1726195400000|2024-09-13 02:43:20|42383.6|42363.6|42384.1|42364.1|42384.1|42364.1|42379.6|42359.6|1
1726195410000|2024-09-13 02:43:30|42386.1|42366.1|42384.1|42364.1|42386.1|42366.1|42381.1|42361.1|1
1726195420000|2024-09-13 02:43:40|42383.6|42363.6|42378.2|42358.2|42384.1|42364.1|42378.2|42358.2|1
1726195430000|2024-09-13 02:43:50|42376.1|42356.1|42374.1|42354.1|42378.6|42358.6|42374.1|42354.1|2
1726195440000|2024-09-13 02:44:00|42376.1|42356.1|42367.1|42347.1|42376.1|42356.1|42367.1|42347.1|0
1726195450000|2024-09-13 02:44:10|42365|42345|42361.6|42341.6|42366.1|42346.1|42361.6|42341.6|4
1726195460000|2024-09-13 02:44:20|42364.1|42344.1|42366.1|42346.1|42366.1|42346.1|42363.6|42343.6|1
1726195470000|2024-09-13 02:44:30|42368.2|42348.2|42369.1|42349.1|42369.1|42349.1|42366.1|42346.1|2
1726195480000|2024-09-13 02:44:40|42368.6|42348.6|42373.2|42353.2|42373.2|42353.2|42368.2|42348.2|2
1726195490000|2024-09-13 02:44:50|42371.1|42351.1|42373.6|42353.6|42373.6|42353.6|42371.1|42351.1|3
1726195500000|2024-09-13 02:45:00|42374.1|42354.1|42376.1|42356.1|42378.6|42358.6|42374.1|42354.1|7
1726195510000|2024-09-13 02:45:10|42374.1|42354.1|42363.2|42343.2|42374.1|42354.1|42363.2|42343.2|0
1726195520000|2024-09-13 02:45:20|42361.1|42341.1|42358.2|42338.2|42361.1|42341.1|42358.2|42338.2|5
1726195530000|2024-09-13 02:45:30|42356.1|42336.1|42358.6|42338.6|42358.6|42338.6|42356.1|42336.1|1
1726195540000|2024-09-13 02:45:40|42358.2|42338.2|42354.1|42334.1|42361.1|42341.1|42354.1|42334.1|6
1726195550000|2024-09-13 02:45:50|42353.6|42333.6|42347.1|42327.1|42354.1|42334.1|42347.1|42327.1|7
1726195560000|2024-09-13 02:46:00|42344.1|42324.1|42337.1|42317.1|42344.1|42324.1|42337.1|42317.1|12
1726195570000|2024-09-13 02:46:10|42336.6|42316.6|42337.1|42317.1|42337.1|42317.1|42334.6|42314.6|1
1726195580000|2024-09-13 02:46:20|42334.6|42314.6|42317.5|42297.5|42334.6|42314.6|42317.5|42297.5|13
1726195590000|2024-09-13 02:46:30|42319.6|42299.6|42314.6|42294.6|42319.6|42299.6|42312.5|42292.5|9
1726195600000|2024-09-13 02:46:40|42316.6|42296.6|42317.1|42297.1|42317.1|42297.1|42314.1|42294.1|5
1726195610000|2024-09-13 02:46:50|42314.6|42294.6|42317.1|42297.1|42319.1|42299.1|42314.6|42294.6|1
1726195620000|2024-09-13 02:47:00|42319.1|42299.1|42330|42310|42332.1|42312.1|42319.1|42299.1|3
1726195630000|2024-09-13 02:47:10|42332.1|42312.1|42337.1|42317.1|42337.1|42317.1|42332.1|42312.1|3
1726195640000|2024-09-13 02:47:20|42339.1|42319.1|42337.1|42317.1|42339.6|42319.6|42337.1|42317.1|0
1726195650000|2024-09-13 02:47:30|42339.1|42319.1|42337.1|42317.1|42339.1|42319.1|42337.1|42317.1|1
1726195660000|2024-09-13 02:47:40|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|8
1726195670000|2024-09-13 02:47:50|42330|42310|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|1
1726195680000|2024-09-13 02:48:00|42329.6|42309.6|42326.1|42306.1|42332.1|42312.1|42326.1|42306.1|6
1726195690000|2024-09-13 02:48:10|42324.1|42304.1|42324.1|42304.1|42326.1|42306.1|42323.2|42303.2|3
1726195700000|2024-09-13 02:48:20|42326.1|42306.1|42324.1|42304.1|42326.1|42306.1|42324.1|42304.1|2
1726195710000|2024-09-13 02:48:30|42322.1|42302.1|42319.1|42299.1|42324.1|42304.1|42319.1|42299.1|0
1726195720000|2024-09-13 02:48:40|42317.1|42297.1|42321.1|42301.1|42321.1|42301.1|42317.1|42297.1|1
1726195730000|2024-09-13 02:48:50|42323.2|42303.2|42318.2|42298.2|42323.2|42303.2|42318.2|42298.2|1
1726195740000|2024-09-13 02:49:00|42320.7|42300.7|42328.2|42308.2|42328.2|42308.2|42320.7|42300.7|0
1726195750000|2024-09-13 02:49:10|42326.1|42306.1|42327.7|42307.7|42327.7|42307.7|42323.6|42303.6|0
1726195760000|2024-09-13 02:49:20|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|0
1726195770000|2024-09-13 02:49:30|42325.7|42305.7|42334.1|42314.1|42334.1|42314.1|42325.7|42305.7|4
1726195780000|2024-09-13 02:49:40|42333.6|42313.6|42331.1|42311.1|42335.7|42315.7|42331.1|42311.1|0
1726195790000|2024-09-13 02:49:50|42333.2|42313.2|42330.7|42310.7|42333.2|42313.2|42326.6|42306.6|1
1726195800000|2024-09-13 02:50:00|42331.1|42311.1|42336.1|42316.1|42338.2|42318.2|42331.1|42311.1|1
1726195810000|2024-09-13 02:50:10|42338.2|42318.2|42334.1|42314.1|42338.2|42318.2|42333.6|42313.6|1
1726195820000|2024-09-13 02:50:20|42336.1|42316.1|42333.6|42313.6|42338.2|42318.2|42333.6|42313.6|2
1726195830000|2024-09-13 02:50:30|42333.2|42313.2|42329.1|42309.1|42333.2|42313.2|42329.1|42309.1|0
1726195840000|2024-09-13 02:50:40|42328.6|42308.6|42320.7|42300.7|42328.6|42308.6|42320.7|42300.7|4
1726195850000|2024-09-13 02:50:50|42320.2|42300.2|42326.1|42306.1|42326.1|42306.1|42320.2|42300.2|3
1726195860000|2024-09-13 02:51:00|42328.2|42308.2|42328.2|42308.2|42330.7|42310.7|42328.2|42308.2|1
1726195870000|2024-09-13 02:51:10|42330.7|42310.7|42331.2|42311.2|42333.7|42313.7|42330.7|42310.7|3
1726195880000|2024-09-13 02:51:20|42333.2|42313.2|42334.1|42314.1|42334.1|42314.1|42331.2|42311.2|0
1726195890000|2024-09-13 02:51:30|42333.7|42313.7|42336.2|42316.2|42339.1|42319.1|42333.2|42313.2|3
1726195900000|2024-09-13 02:51:40|42338.7|42318.7|42336.2|42316.2|42338.7|42318.7|42336.2|42316.2|5
1726195910000|2024-09-13 02:51:50|42338.2|42318.2|42341.2|42321.2|42341.2|42321.2|42338.2|42318.2|0
1726195920000|2024-09-13 02:52:00|42339.1|42319.1|42343.7|42323.7|42343.7|42323.7|42339.1|42319.1|1
1726195930000|2024-09-13 02:52:10|42339.1|42319.1|42336.2|42316.2|42341.2|42321.2|42336.2|42316.2|2
1726195940000|2024-09-13 02:52:20|42338.7|42318.7|42341.2|42321.2|42341.2|42321.2|42338.2|42318.2|1
1726195950000|2024-09-13 02:52:30|42339.1|42319.1|42341.2|42321.2|42341.2|42321.2|42336.6|42316.6|1
1726195960000|2024-09-13 02:52:40|42343.2|42323.2|42351.2|42331.2|42351.2|42331.2|42343.2|42323.2|5
1726195970000|2024-09-13 02:52:50|42348.2|42328.2|42346.2|42326.2|42349.1|42329.1|42346.2|42326.2|1
1726195980000|2024-09-13 02:53:00|42348.2|42328.2|42356.2|42336.2|42356.2|42336.2|42348.2|42328.2|1
1726195990000|2024-09-13 02:53:10|42358.2|42338.2|42359.6|42339.6|42361.6|42341.6|42358.2|42338.2|3
1726196000000|2024-09-13 02:53:20|42358.7|42338.7|42356.2|42336.2|42359.1|42339.1|42356.2|42336.2|0
1726196010000|2024-09-13 02:53:30|42354.1|42334.1|42353.7|42333.7|42354.1|42334.1|42353.7|42333.7|2
1726196020000|2024-09-13 02:53:40|42354.1|42334.1|42351.2|42331.2|42356.2|42336.2|42351.2|42331.2|3
1726196030000|2024-09-13 02:53:50|42353.2|42333.2|42349.1|42329.1|42356.2|42336.2|42349.1|42329.1|4
1726196040000|2024-09-13 02:54:00|42353.7|42333.7|42356.2|42336.2|42358.2|42338.2|42353.7|42333.7|0
1726196050000|2024-09-13 02:54:10|42358.2|42338.2|42356.2|42336.2|42359.1|42339.1|42356.2|42336.2|0
1726196060000|2024-09-13 02:54:20|42355.7|42335.7|42356.2|42336.2|42356.2|42336.2|42351.2|42331.2|3
1726196070000|2024-09-13 02:54:30|42354.1|42334.1|42353.7|42333.7|42356.2|42336.2|42353.7|42333.7|0
1726196080000|2024-09-13 02:54:40|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|42356.2|42336.2|1
1726196090000|2024-09-13 02:54:50|42355.7|42335.7|42353.2|42333.2|42355.7|42335.7|42353.2|42333.2|1
1726196100000|2024-09-13 02:55:00|42351.2|42331.2|42349.1|42329.1|42351.2|42331.2|42349.1|42329.1|0
1726196110000|2024-09-13 02:55:10|42351.2|42331.2|42351.2|42331.2|42351.2|42331.2|42346.2|42326.2|1
1726196120000|2024-09-13 02:55:20|42349.1|42329.1|42353.7|42333.7|42353.7|42333.7|42349.1|42329.1|0
1726196130000|2024-09-13 02:55:30|42353.2|42333.2|42353.2|42333.2|42354.1|42334.1|42351.2|42331.2|0
1726196140000|2024-09-13 02:55:40|42351.2|42331.2|42346.2|42326.2|42351.2|42331.2|42346.2|42326.2|1
1726196150000|2024-09-13 02:55:50|42344.1|42324.1|42343.7|42323.7|42344.1|42324.1|42338.7|42318.7|1
1726196160000|2024-09-13 02:56:00|42343.2|42323.2|42341.2|42321.2|42343.2|42323.2|42341.2|42321.2|1
1726196170000|2024-09-13 02:56:10|42341.6|42321.6|42341.2|42321.2|42344.1|42324.1|42341.2|42321.2|5
1726196180000|2024-09-13 02:56:20|42339.1|42319.1|42333.2|42313.2|42339.1|42319.1|42333.2|42313.2|3
1726196190000|2024-09-13 02:56:30|42331.2|42311.2|42333.7|42313.7|42333.7|42313.7|42328.7|42308.7|5
1726196200000|2024-09-13 02:56:40|42331.2|42311.2|42324.1|42304.1|42333.7|42313.7|42324.1|42304.1|5
1726196210000|2024-09-13 02:56:50|42323.7|42303.7|42319.6|42299.6|42323.7|42303.7|42319.6|42299.6|0
1726196220000|2024-09-13 02:57:00|42319.1|42299.1|42326.2|42306.2|42326.2|42306.2|42319.1|42299.1|3
1726196230000|2024-09-13 02:57:10|42324.1|42304.1|42328.2|42308.2|42328.2|42308.2|42323.7|42303.7|1
1726196240000|2024-09-13 02:57:20|42326.2|42306.2|42323.2|42303.2|42328.2|42308.2|42323.2|42303.2|2
1726196250000|2024-09-13 02:57:30|42321.2|42301.2|42311.6|42291.6|42321.2|42301.2|42311.6|42291.6|9
1726196260000|2024-09-13 02:57:40|42313.7|42293.7|42318.2|42298.2|42318.2|42298.2|42313.7|42293.7|1
1726196270000|2024-09-13 02:57:50|42320.7|42300.7|42325.2|42305.2|42325.2|42305.2|42320.7|42300.7|1
1726196280000|2024-09-13 02:58:00|42327.3|42307.3|42328.2|42308.2|42330.7|42310.7|42327.3|42307.3|2
1726196290000|2024-09-13 02:58:10|42326.2|42306.2|42324.1|42304.1|42326.2|42306.2|42324.1|42304.1|0
1726196300000|2024-09-13 02:58:20|42323.7|42303.7|42325.7|42305.7|42325.7|42305.7|42321.2|42301.2|2
1726196310000|2024-09-13 02:58:30|42328.2|42308.2|42332.7|42312.7|42332.7|42312.7|42328.2|42308.2|0
1726196320000|2024-09-13 02:58:40|42330.7|42310.7|42326.2|42306.2|42330.7|42310.7|42326.2|42306.2|1
1726196330000|2024-09-13 02:58:50|42324.1|42304.1|42318.7|42298.7|42324.1|42304.1|42318.2|42298.2|5
1726196340000|2024-09-13 02:59:00|42318.2|42298.2|42321.2|42301.2|42322.7|42302.7|42318.2|42298.2|1
1726196350000|2024-09-13 02:59:10|42323.2|42303.2|42318.2|42298.2|42323.7|42303.7|42318.2|42298.2|3
1726196360000|2024-09-13 02:59:20|42314.1|42294.1|42318.2|42298.2|42318.2|42298.2|42313.7|42293.7|1
1726196370000|2024-09-13 02:59:30|42320.2|42300.2|42322.3|42302.3|42322.3|42302.3|42320.2|42300.2|0
1726196380000|2024-09-13 02:59:40|42320.2|42300.2|42320.2|42300.2|42322.3|42302.3|42320.2|42300.2|0
1726196390000|2024-09-13 02:59:50|42322.3|42302.3|42321.2|42301.2|42324.1|42304.1|42321.2|42301.2|2
1726196400000|2024-09-13 03:00:00|42319.1|42299.1|42318.2|42298.2|42319.1|42299.1|42314.1|42294.1|0
1726196410000|2024-09-13 03:00:10|42320.2|42300.2|42323.2|42303.2|42323.2|42303.2|42318.2|42298.2|3
1726196420000|2024-09-13 03:00:20|42319.1|42299.1|42323.7|42303.7|42323.7|42303.7|42319.1|42299.1|0
1726196430000|2024-09-13 03:00:30|42323.2|42303.2|42324.1|42304.1|42324.1|42304.1|42323.2|42303.2|1
1726196440000|2024-09-13 03:00:40|42323.7|42303.7|42326.2|42306.2|42326.2|42306.2|42323.2|42303.2|4
1726196450000|2024-09-13 03:00:50|42328.2|42308.2|42323.7|42303.7|42328.2|42308.2|42323.7|42303.7|11
1726196460000|2024-09-13 03:01:00|42321.6|42301.6|42316.2|42296.2|42321.6|42301.6|42316.2|42296.2|0
1726196470000|2024-09-13 03:01:10|42311.2|42291.2|42301.6|42281.6|42311.2|42291.2|42301.6|42281.6|4
1726196480000|2024-09-13 03:01:20|42303.7|42283.7|42313.2|42293.2|42313.2|42293.2|42303.7|42283.7|2
1726196490000|2024-09-13 03:01:30|42313.7|42293.7|42316.2|42296.2|42316.2|42296.2|42313.2|42293.2|3
1726196500000|2024-09-13 03:01:40|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|10
1726196510000|2024-09-13 03:01:50|42316.2|42296.2|42311.2|42291.2|42316.2|42296.2|42311.2|42291.2|1
1726196520000|2024-09-13 03:02:00|42313.2|42293.2|42313.2|42293.2|42313.2|42293.2|42310.7|42290.7|8
1726196530000|2024-09-13 03:02:10|42316.6|42296.6|42321.6|42301.6|42321.6|42301.6|42316.6|42296.6|2
1726196550000|2024-09-13 03:02:30|42321.7|42301.7|42329.2|42309.2|42331.7|42311.7|42321.7|42301.7|0
1726196560000|2024-09-13 03:02:40|42328.7|42308.7|42325.7|42305.7|42328.7|42308.7|42325.7|42305.7|2
1726196570000|2024-09-13 03:02:50|42323.7|42303.7|42326.2|42306.2|42328.2|42308.2|42323.7|42303.7|2
1726196580000|2024-09-13 03:03:00|42330.3|42310.3|42336.2|42316.2|42337.8|42317.8|42330.3|42310.3|4
1726196590000|2024-09-13 03:03:10|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|42332.8|42312.8|1
1726196600000|2024-09-13 03:03:20|42335.3|42315.3|42329.2|42309.2|42340.3|42320.3|42329.2|42309.2|1
1726196610000|2024-09-13 03:03:30|42327.1|42307.1|42323.7|42303.7|42328.2|42308.2|42323.7|42303.7|1
1726196620000|2024-09-13 03:03:40|42324.2|42304.2|42326.2|42306.2|42326.2|42306.2|42324.2|42304.2|0
1726196630000|2024-09-13 03:03:50|42325.7|42305.7|42323.2|42303.2|42325.7|42305.7|42323.2|42303.2|2
1726196640000|2024-09-13 03:04:00|42325.7|42305.7|42320.7|42300.7|42325.7|42305.7|42318.7|42298.7|8
1726196650000|2024-09-13 03:04:10|42323.2|42303.2|42318.2|42298.2|42323.2|42303.2|42318.2|42298.2|2
1726196660000|2024-09-13 03:04:20|42320.7|42300.7|42328.2|42308.2|42330.3|42310.3|42320.7|42300.7|5
1726196670000|2024-09-13 03:04:30|42325.7|42305.7|42328.2|42308.2|42328.2|42308.2|42325.7|42305.7|0
1726196680000|2024-09-13 03:04:40|42328.7|42308.7|42333.2|42313.2|42333.2|42313.2|42328.7|42308.7|1
1726196690000|2024-09-13 03:04:50|42335.3|42315.3|42333.2|42313.2|42335.7|42315.7|42333.2|42313.2|8
1726196700000|2024-09-13 03:05:00|42335.3|42315.3|42333.2|42313.2|42335.3|42315.3|42330.7|42310.7|3
1726196710000|2024-09-13 03:05:10|42331.2|42311.2|42333.2|42313.2|42333.2|42313.2|42328.2|42308.2|0
1726196720000|2024-09-13 03:05:20|42331.2|42311.2|42333.2|42313.2|42333.2|42313.2|42331.2|42311.2|1
1726196730000|2024-09-13 03:05:30|42331.2|42311.2|42333.2|42313.2|42333.2|42313.2|42331.2|42311.2|0
1726196740000|2024-09-13 03:05:40|42335.7|42315.7|42337.8|42317.8|42337.8|42317.8|42333.2|42313.2|2
1726196750000|2024-09-13 03:05:50|42338.2|42318.2|42337.8|42317.8|42338.2|42318.2|42337.8|42317.8|0
1726196760000|2024-09-13 03:06:00|42335.7|42315.7|42332.8|42312.8|42335.7|42315.7|42332.8|42312.8|3
1726196770000|2024-09-13 03:06:10|42330.3|42310.3|42320.7|42300.7|42330.3|42310.3|42313.7|42293.7|10
1726196780000|2024-09-13 03:06:20|42318.7|42298.7|42322.8|42302.8|42323.2|42303.2|42318.7|42298.7|3
1726196790000|2024-09-13 03:06:30|42323.2|42303.2|42327.8|42307.8|42327.8|42307.8|42318.2|42298.2|1
1726196800000|2024-09-13 03:06:40|42330.3|42310.3|42330.7|42310.7|42330.7|42310.7|42330.3|42310.3|0
1726196810000|2024-09-13 03:06:50|42330.3|42310.3|42324.2|42304.2|42330.7|42310.7|42324.2|42304.2|9
1726196820000|2024-09-13 03:07:00|42323.2|42303.2|42318.7|42298.7|42323.2|42303.2|42318.2|42298.2|2
1726196830000|2024-09-13 03:07:10|42320.7|42300.7|42323.2|42303.2|42323.2|42303.2|42320.7|42300.7|0
1726196840000|2024-09-13 03:07:20|42321.2|42301.2|42323.2|42303.2|42323.2|42303.2|42318.7|42298.7|1
1726196850000|2024-09-13 03:07:30|42321.2|42301.2|42321.2|42301.2|42323.2|42303.2|42320.7|42300.7|0
1726196860000|2024-09-13 03:07:40|42323.2|42303.2|42318.2|42298.2|42323.2|42303.2|42318.2|42298.2|2
1726196870000|2024-09-13 03:07:50|42322.8|42302.8|42321.2|42301.2|42323.2|42303.2|42321.2|42301.2|0
1726196880000|2024-09-13 03:08:00|42319.2|42299.2|42326.2|42306.2|42326.2|42306.2|42319.2|42299.2|1
1726196890000|2024-09-13 03:08:10|42323.2|42303.2|42322.8|42302.8|42323.2|42303.2|42322.8|42302.8|0
1726196900000|2024-09-13 03:08:20|42323.2|42303.2|42323.2|42303.2|42323.2|42303.2|42318.7|42298.7|1
1726196910000|2024-09-13 03:08:30|42323.7|42303.7|42323.7|42303.7|42326.2|42306.2|42323.7|42303.7|0
1726196920000|2024-09-13 03:08:40|42321.7|42301.7|42318.7|42298.7|42324.2|42304.2|42318.7|42298.7|0
1726196930000|2024-09-13 03:08:50|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|1
1726196940000|2024-09-13 03:09:00|42313.2|42293.2|42323.7|42303.7|42323.7|42303.7|42309.2|42289.2|6
1726196950000|2024-09-13 03:09:10|42321.7|42301.7|42319.2|42299.2|42323.7|42303.7|42319.2|42299.2|0
1726196960000|2024-09-13 03:09:20|42321.7|42301.7|42323.7|42303.7|42323.7|42303.7|42319.6|42299.6|0
1726196970000|2024-09-13 03:09:30|42321.7|42301.7|42326.7|42306.7|42326.7|42306.7|42321.7|42301.7|1
1726196990000|2024-09-13 03:09:50|42328.7|42308.7|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|0
1726197000000|2024-09-13 03:10:00|42326.7|42306.7|42324.6|42304.6|42326.7|42306.7|42324.6|42304.6|0
1726197010000|2024-09-13 03:10:10|42322.6|42302.6|42322.6|42302.6|42324.6|42304.6|42322.6|42302.6|0
1726197020000|2024-09-13 03:10:20|42320.1|42300.1|42317.6|42297.6|42320.1|42300.1|42317.6|42297.6|1
1726197030000|2024-09-13 03:10:30|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|1
1726197040000|2024-09-13 03:10:40|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|42319.2|42299.2|1
1726197050000|2024-09-13 03:10:50|42321.2|42301.2|42322.1|42302.1|42324.6|42304.6|42321.2|42301.2|1
1726197060000|2024-09-13 03:11:00|42324.2|42304.2|42326.7|42306.7|42328.7|42308.7|42324.2|42304.2|1
1726197070000|2024-09-13 03:11:10|42328.7|42308.7|42329.2|42309.2|42331.2|42311.2|42326.7|42306.7|2
1726197080000|2024-09-13 03:11:20|42329.6|42309.6|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|1
1726197090000|2024-09-13 03:11:30|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|42334.2|42314.2|5
1726197100000|2024-09-13 03:11:40|42338.2|42318.2|42338.7|42318.7|42338.7|42318.7|42338.2|42318.2|1
1726197110000|2024-09-13 03:11:50|42340.7|42320.7|42336.7|42316.7|42340.7|42320.7|42336.7|42316.7|2
1726197120000|2024-09-13 03:12:00|42335.7|42315.7|42333.7|42313.7|42335.7|42315.7|42331.2|42311.2|1
1726197130000|2024-09-13 03:12:10|42334.2|42314.2|42336.2|42316.2|42336.2|42316.2|42334.2|42314.2|1
1726197140000|2024-09-13 03:12:20|42338.7|42318.7|42344.2|42324.2|42344.2|42324.2|42338.7|42318.7|0
1726197150000|2024-09-13 03:12:30|42346.7|42326.7|42344.2|42324.2|42346.7|42326.7|42340.1|42320.1|1
1726197160000|2024-09-13 03:12:40|42342.1|42322.1|42344.2|42324.2|42344.2|42324.2|42339.6|42319.6|0
1726197170000|2024-09-13 03:12:50|42344.6|42324.6|42344.2|42324.2|42346.7|42326.7|42344.2|42324.2|2
1726197180000|2024-09-13 03:13:00|42344.6|42324.6|42342.1|42322.1|42346.7|42326.7|42342.1|42322.1|1
1726197190000|2024-09-13 03:13:10|42341.7|42321.7|42337.1|42317.1|42341.7|42321.7|42337.1|42317.1|2
1726197210000|2024-09-13 03:13:30|42339.2|42319.2|42337.1|42317.1|42339.2|42319.2|42337.1|42317.1|0
1726197220000|2024-09-13 03:13:40|42335.1|42315.1|42339.2|42319.2|42339.2|42319.2|42334.2|42314.2|2
1726197230000|2024-09-13 03:13:50|42340.1|42320.1|42340.1|42320.1|42340.1|42320.1|42339.2|42319.2|0
1726197240000|2024-09-13 03:14:00|42344.2|42324.2|42341.7|42321.7|42344.2|42324.2|42341.7|42321.7|3
1726197250000|2024-09-13 03:14:10|42339.7|42319.7|42339.7|42319.7|42341.7|42321.7|42339.7|42319.7|0
1726197260000|2024-09-13 03:14:20|42341.7|42321.7|42340.1|42320.1|42342.2|42322.2|42339.2|42319.2|0
1726197270000|2024-09-13 03:14:30|42339.2|42319.2|42342.2|42322.2|42344.2|42324.2|42339.2|42319.2|0
1726197280000|2024-09-13 03:14:40|42344.2|42324.2|42344.2|42324.2|42344.2|42324.2|42340.1|42320.1|1
1726197290000|2024-09-13 03:14:50|42344.7|42324.7|42344.2|42324.2|42344.7|42324.7|42344.2|42324.2|1
1726197300000|2024-09-13 03:15:00|42342.2|42322.2|42349.2|42329.2|42351.2|42331.2|42340.1|42320.1|1
1726197310000|2024-09-13 03:15:10|42349.7|42329.7|42350.1|42330.1|42350.1|42330.1|42349.2|42329.2|0
1726197320000|2024-09-13 03:15:20|42352.2|42332.2|42347.2|42327.2|42352.2|42332.2|42347.2|42327.2|3
1726197330000|2024-09-13 03:15:30|42345.1|42325.1|42346.7|42326.7|42347.2|42327.2|42344.2|42324.2|3
1726197340000|2024-09-13 03:15:40|42347.2|42327.2|42348.7|42328.7|42349.2|42329.2|42347.2|42327.2|1
1726197350000|2024-09-13 03:15:50|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42347.2|42327.2|1
1726197360000|2024-09-13 03:16:00|42347.2|42327.2|42332.6|42312.6|42347.2|42327.2|42332.6|42312.6|1
1726197370000|2024-09-13 03:16:10|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1726197390000|2024-09-13 03:16:30|42333.1|42313.1|42334.2|42314.2|42337.2|42317.2|42332.2|42312.2|3
1726197400000|2024-09-13 03:16:40|42337.2|42317.2|42339.7|42319.7|42340.1|42320.1|42337.2|42317.2|0
1726197410000|2024-09-13 03:16:50|42337.2|42317.2|42337.2|42317.2|42339.2|42319.2|42337.2|42317.2|0
1726197420000|2024-09-13 03:17:00|42341.7|42321.7|42340.1|42320.1|42343.7|42323.7|42339.2|42319.2|3
1726197430000|2024-09-13 03:17:10|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42339.2|42319.2|0
1726197440000|2024-09-13 03:17:20|42344.2|42324.2|42347.2|42327.2|42347.2|42327.2|42342.2|42322.2|7
1726197450000|2024-09-13 03:17:30|42344.7|42324.7|42344.2|42324.2|42345.1|42325.1|42344.2|42324.2|3
1726197460000|2024-09-13 03:17:40|42346.7|42326.7|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|3
1726197470000|2024-09-13 03:17:50|42346.7|42326.7|42342.2|42322.2|42349.2|42329.2|42342.2|42322.2|3
1726197480000|2024-09-13 03:18:00|42344.2|42324.2|42344.7|42324.7|42344.7|42324.7|42344.2|42324.2|0
1726197490000|2024-09-13 03:18:10|42345.1|42325.1|42353.7|42333.7|42355.8|42335.8|42344.2|42324.2|3
1726197500000|2024-09-13 03:18:20|42351.7|42331.7|42354.2|42334.2|42356.2|42336.2|42351.7|42331.7|0
1726197510000|2024-09-13 03:18:30|42358.3|42338.3|42359.2|42339.2|42359.2|42339.2|42356.2|42336.2|2
1726197520000|2024-09-13 03:18:40|42359.7|42339.7|42365.1|42345.1|42365.6|42345.6|42359.7|42339.7|2
1726197530000|2024-09-13 03:18:50|42369.7|42349.7|42367.2|42347.2|42370.1|42350.1|42367.2|42347.2|1
1726197540000|2024-09-13 03:19:00|42365.1|42345.1|42355.1|42335.1|42365.1|42345.1|42355.1|42335.1|0
1726197550000|2024-09-13 03:19:10|42355.6|42335.6|42355.1|42335.1|42355.6|42335.6|42355.1|42335.1|0
1726197560000|2024-09-13 03:19:20|42357.6|42337.6|42351.1|42331.1|42357.6|42337.6|42351.1|42331.1|2
1726197570000|2024-09-13 03:19:30|42353.1|42333.1|42354.7|42334.7|42355.1|42335.1|42350.1|42330.1|0
1726197580000|2024-09-13 03:19:40|42355.1|42335.1|42350.1|42330.1|42355.1|42335.1|42350.1|42330.1|1
1726197600000|2024-09-13 03:20:00|42352.2|42332.2|42353.1|42333.1|42353.1|42333.1|42350.1|42330.1|0
1726197610000|2024-09-13 03:20:10|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|42355.1|42335.1|0
1726197620000|2024-09-13 03:20:20|42357.6|42337.6|42360.1|42340.1|42362.2|42342.2|42357.6|42337.6|2
1726197630000|2024-09-13 03:20:30|42362.2|42342.2|42360.1|42340.1|42364.2|42344.2|42360.1|42340.1|0
1726197640000|2024-09-13 03:20:40|42362.2|42342.2|42362.2|42342.2|42362.2|42342.2|42359.7|42339.7|0
1726197650000|2024-09-13 03:20:50|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|1
1726197660000|2024-09-13 03:21:00|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|2
1726197670000|2024-09-13 03:21:10|42367.2|42347.2|42375.1|42355.1|42375.1|42355.1|42367.2|42347.2|5
1726197680000|2024-09-13 03:21:20|42374.7|42354.7|42381.7|42361.7|42381.7|42361.7|42374.7|42354.7|0
1726197690000|2024-09-13 03:21:30|42383.7|42363.7|42384.2|42364.2|42384.2|42364.2|42380.1|42360.1|8
1726197700000|2024-09-13 03:21:40|42386.7|42366.7|42389.2|42369.2|42389.2|42369.2|42384.7|42364.7|0
1726197710000|2024-09-13 03:21:50|||||||||3
1726197720000|2024-09-13 03:22:00|42391.2|42371.2|42392.2|42372.2|42392.2|42372.2|42391.2|42371.2|2
1726197730000|2024-09-13 03:22:10|42396.2|42376.2|42409.2|42389.2|42410.1|42390.1|42396.2|42376.2|15
1726197740000|2024-09-13 03:22:20|42407.2|42387.2|42410.1|42390.1|42410.1|42390.1|42407.2|42387.2|1
1726197750000|2024-09-13 03:22:30|42409.2|42389.2|42415.1|42395.1|42415.1|42395.1|42409.2|42389.2|4
1726197760000|2024-09-13 03:22:40|42414.2|42394.2|42409.2|42389.2|42414.2|42394.2|42409.2|42389.2|8
1726197770000|2024-09-13 03:22:50|42407.2|42387.2|42406.2|42386.2|42409.2|42389.2|42406.2|42386.2|3
1726197780000|2024-09-13 03:23:00|42406.7|42386.7|42402.2|42382.2|42407.2|42387.2|42402.2|42382.2|9
1726197790000|2024-09-13 03:23:10|42401.7|42381.7|42397.2|42377.2|42401.7|42381.7|42397.2|42377.2|0
1726197800000|2024-09-13 03:23:20|42395.1|42375.1|42390.1|42370.1|42395.1|42375.1|42388.1|42368.1|3
1726197810000|2024-09-13 03:23:30|42389.2|42369.2|42385.1|42365.1|42389.7|42369.7|42385.1|42365.1|1
1726197820000|2024-09-13 03:23:40|42383.1|42363.1|42387.2|42367.2|42387.2|42367.2|42383.1|42363.1|0
1726197830000|2024-09-13 03:23:50|42389.2|42369.2|42387.2|42367.2|42389.2|42369.2|42387.2|42367.2|0
1726197840000|2024-09-13 03:24:00|42385.1|42365.1|42375.6|42355.6|42385.1|42365.1|42375.6|42355.6|4
1726197850000|2024-09-13 03:24:10|42375.1|42355.1|42374.7|42354.7|42379.2|42359.2|42374.7|42354.7|1
1726197860000|2024-09-13 03:24:20|42374.2|42354.2|42369.2|42349.2|42374.2|42354.2|42369.2|42349.2|1
1726197870000|2024-09-13 03:24:30|42367.2|42347.2|42359.7|42339.7|42367.2|42347.2|42355.1|42335.1|2
1726197880000|2024-09-13 03:24:40|42357.7|42337.7|42351.7|42331.7|42357.7|42337.7|42350.2|42330.2|10
1726197890000|2024-09-13 03:24:50|42349.2|42329.2|42344.2|42324.2|42349.2|42329.2|42339.2|42319.2|6
1726197900000|2024-09-13 03:25:00|42344.7|42324.7|42349.7|42329.7|42349.7|42329.7|42344.7|42324.7|2
1726197910000|2024-09-13 03:25:10|42352.2|42332.2|42354.2|42334.2|42354.2|42334.2|42352.2|42332.2|2
1726197920000|2024-09-13 03:25:20|42356.3|42336.3|42359.7|42339.7|42359.7|42339.7|42356.3|42336.3|5
1726197930000|2024-09-13 03:25:30|42361.7|42341.7|42358.1|42338.1|42368.8|42348.8|42358.1|42338.1|7
1726197940000|2024-09-13 03:25:40|42356.1|42336.1|42354.2|42334.2|42356.1|42336.1|42352.2|42332.2|2
1726197950000|2024-09-13 03:25:50|42355.2|42335.2|42357.2|42337.2|42357.2|42337.2|42352.2|42332.2|0
1726197960000|2024-09-13 03:26:00|42357.7|42337.7|42364.7|42344.7|42364.7|42344.7|42357.2|42337.2|3
1726197970000|2024-09-13 03:26:10|42366.7|42346.7|42365.2|42345.2|42369.2|42349.2|42365.2|42345.2|0
1726197980000|2024-09-13 03:26:20|42367.2|42347.2|42367.7|42347.7|42367.7|42347.7|42365.2|42345.2|1
1726197990000|2024-09-13 03:26:30|42367.2|42347.2|42367.2|42347.2|42370.2|42350.2|42367.2|42347.2|0
1726198000000|2024-09-13 03:26:40|42369.2|42349.2|42370.2|42350.2|42372.2|42352.2|42369.2|42349.2|1
1726198010000|2024-09-13 03:26:50|42374.2|42354.2|42367.2|42347.2|42374.2|42354.2|42367.2|42347.2|0
1726198020000|2024-09-13 03:27:00|42364.7|42344.7|42355.6|42335.6|42364.7|42344.7|42355.6|42335.6|4
1726198030000|2024-09-13 03:27:10|42357.7|42337.7|42357.2|42337.2|42359.7|42339.7|42353.1|42333.1|15
1726198040000|2024-09-13 03:27:20|42355.2|42335.2|42357.2|42337.2|42357.2|42337.2|42355.2|42335.2|0
1726198050000|2024-09-13 03:27:30|42357.7|42337.7|42355.2|42335.2|42360.2|42340.2|42355.2|42335.2|1
1726198070000|2024-09-13 03:27:50|42352.2|42332.2|42350.2|42330.2|42355.2|42335.2|42350.2|42330.2|0
1726198080000|2024-09-13 03:28:00|42348.1|42328.1|42349.2|42329.2|42350.2|42330.2|42345.2|42325.2|1
1726198090000|2024-09-13 03:28:10|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|0
1726198100000|2024-09-13 03:28:20|42351.1|42331.1|42350.2|42330.2|42351.1|42331.1|42350.2|42330.2|0
1726198110000|2024-09-13 03:28:30|42352.2|42332.2|42354.2|42334.2|42354.2|42334.2|42352.2|42332.2|2
1726198120000|2024-09-13 03:28:40|42352.2|42332.2|42354.2|42334.2|42354.2|42334.2|42352.2|42332.2|1
1726198130000|2024-09-13 03:28:50|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|0
1726198140000|2024-09-13 03:29:00|42356.7|42336.7|42357.2|42337.2|42361.7|42341.7|42356.7|42336.7|4
1726198150000|2024-09-13 03:29:10|42354.7|42334.7|42354.7|42334.7|42356.7|42336.7|42352.2|42332.2|0
1726198160000|2024-09-13 03:29:20|42352.7|42332.7|42350.2|42330.2|42354.7|42334.7|42350.2|42330.2|0
1726198170000|2024-09-13 03:29:30|42348.1|42328.1|42349.2|42329.2|42349.2|42329.2|42345.2|42325.2|7
1726198180000|2024-09-13 03:29:40|42345.2|42325.2|42346.7|42326.7|42349.2|42329.2|42344.7|42324.7|0
1726198190000|2024-09-13 03:29:50|42344.7|42324.7|42339.7|42319.7|42344.7|42324.7|42339.7|42319.7|4
1726198200000|2024-09-13 03:30:00|42342.2|42322.2|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|3
1726198210000|2024-09-13 03:30:10|42339.2|42319.2|42344.2|42324.2|42344.2|42324.2|42339.2|42319.2|1
1726198220000|2024-09-13 03:30:20|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1726198230000|2024-09-13 03:30:30|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|0
1726198240000|2024-09-13 03:30:40|42349.7|42329.7|42349.7|42329.7|42351.7|42331.7|42349.7|42329.7|3
1726198250000|2024-09-13 03:30:50|42351.7|42331.7|42349.7|42329.7|42351.7|42331.7|42349.7|42329.7|0
1726198260000|2024-09-13 03:31:00|42352.2|42332.2|42354.2|42334.2|42354.2|42334.2|42350.2|42330.2|4
1726198270000|2024-09-13 03:31:10|42354.7|42334.7|42362.2|42342.2|42362.2|42342.2|42354.7|42334.7|7
1726198280000|2024-09-13 03:31:20|42362.7|42342.7|42363.1|42343.1|42363.1|42343.1|42362.7|42342.7|1
1726198290000|2024-09-13 03:31:30|42365.2|42345.2|42378.3|42358.3|42378.3|42358.3|42365.2|42345.2|4
1726198300000|2024-09-13 03:31:40|42380.3|42360.3|42377.7|42357.7|42382.2|42362.2|42377.7|42357.7|15
1726198310000|2024-09-13 03:31:50|42379.7|42359.7|42381.7|42361.7|42381.7|42361.7|42379.7|42359.7|4
1726198320000|2024-09-13 03:32:00|42384.2|42364.2|42394.2|42374.2|42394.2|42374.2|42384.2|42364.2|3
1726198330000|2024-09-13 03:32:10|42396.3|42376.3|42399.2|42379.2|42399.2|42379.2|42396.3|42376.3|1
1726198340000|2024-09-13 03:32:20|42403.3|42383.3|42397.2|42377.2|42404.2|42384.2|42397.2|42377.2|10
1726198360000|2024-09-13 03:32:40|42394.7|42374.7|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|0
1726198370000|2024-09-13 03:32:50|42390.2|42370.2|42394.7|42374.7|42394.7|42374.7|42390.2|42370.2|0
1726198380000|2024-09-13 03:33:00|42396.7|42376.7|42394.7|42374.7|42396.7|42376.7|42394.7|42374.7|4
1726198400000|2024-09-13 03:33:20|42392.7|42372.7|42392.2|42372.2|42392.7|42372.7|42392.2|42372.2|2
1726198410000|2024-09-13 03:33:30|||||||||1
1726198420000|2024-09-13 03:33:40|42390.2|42370.2|42389.7|42369.7|42390.2|42370.2|42387.2|42367.2|1
1726198430000|2024-09-13 03:33:50|42389.2|42369.2|42387.2|42367.2|42389.2|42369.2|42384.7|42364.7|0
1726198440000|2024-09-13 03:34:00|42384.7|42364.7|42382.7|42362.7|42384.7|42364.7|42382.7|42362.7|0
1726198460000|2024-09-13 03:34:20|42380.2|42360.2|42380.2|42360.2|42380.2|42360.2|42380.2|42360.2|0
1726198470000|2024-09-13 03:34:30|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|0
1726198490000|2024-09-13 03:34:50|42378.1|42358.1|42375.2|42355.2|42378.1|42358.1|42375.2|42355.2|2
1726198500000|2024-09-13 03:35:00|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|0
1726198510000|2024-09-13 03:35:10|42374.2|42354.2|42372.2|42352.2|42374.2|42354.2|42372.2|42352.2|1
1726198520000|2024-09-13 03:35:20|42372.7|42352.7|42372.7|42352.7|42372.7|42352.7|42372.7|42352.7|0
1726198530000|2024-09-13 03:35:30|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|42374.7|42354.7|3
1726198540000|2024-09-13 03:35:40|42374.2|42354.2|42372.2|42352.2|42375.2|42355.2|42372.2|42352.2|3
1726198550000|2024-09-13 03:35:50|||||||||1
1726198560000|2024-09-13 03:36:00|42377.2|42357.2|42381.8|42361.8|42381.8|42361.8|42377.2|42357.2|3
1726198570000|2024-09-13 03:36:10|42384.3|42364.3|42388.3|42368.3|42388.3|42368.3|42384.3|42364.3|0
1726198600000|2024-09-13 03:36:40|42388.8|42368.8|42389.3|42369.3|42389.3|42369.3|42388.8|42368.8|0
1726198610000|2024-09-13 03:36:50|42387.2|42367.2|42389.3|42369.3|42389.3|42369.3|42387.2|42367.2|0
1726198620000|2024-09-13 03:37:00|42387.2|42367.2|42392.2|42372.2|42392.2|42372.2|42387.2|42367.2|1
1726198630000|2024-09-13 03:37:10|42390.2|42370.2|42389.3|42369.3|42390.2|42370.2|42389.3|42369.3|1
1726198640000|2024-09-13 03:37:20|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|42387.2|42367.2|0
1726198660000|2024-09-13 03:37:40|42389.3|42369.3|42384.3|42364.3|42389.3|42369.3|42384.3|42364.3|5
1726198680000|2024-09-13 03:38:00|42384.7|42364.7|42388.8|42368.8|42388.8|42368.8|42384.7|42364.7|1
1726198690000|2024-09-13 03:38:10|42386.8|42366.8|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|1
1726198700000|2024-09-13 03:38:20|42382.2|42362.2|42382.2|42362.2|42384.3|42364.3|42382.2|42362.2|0
1726198710000|2024-09-13 03:38:30|42384.3|42364.3|42382.2|42362.2|42384.3|42364.3|42382.2|42362.2|0
1726198720000|2024-09-13 03:38:40|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|0
1726198730000|2024-09-13 03:38:50|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|0
1726198740000|2024-09-13 03:39:00|42375.7|42355.7|42377.7|42357.7|42379.7|42359.7|42375.7|42355.7|2
1726198750000|2024-09-13 03:39:10|42375.7|42355.7|42375.2|42355.2|42375.7|42355.7|42375.2|42355.2|0
1726198770000|2024-09-13 03:39:30|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|42377.2|42357.2|1
1726198780000|2024-09-13 03:39:40|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|1
1726198790000|2024-09-13 03:39:50|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|42370.2|42350.2|2
1726198800000|2024-09-13 03:40:00|42369.7|42349.7|42355.2|42335.2|42369.7|42349.7|42355.2|42335.2|0
1726198810000|2024-09-13 03:40:10|42352.7|42332.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|2
1726198820000|2024-09-13 03:40:20|42354.7|42334.7|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|2
1726198840000|2024-09-13 03:40:40|42359.3|42339.3|42356.8|42336.8|42359.7|42339.7|42356.8|42336.8|1
1726198850000|2024-09-13 03:40:50|42354.7|42334.7|42352.7|42332.7|42354.7|42334.7|42352.7|42332.7|0
1726198860000|2024-09-13 03:41:00|42354.7|42334.7|42350.7|42330.7|42354.7|42334.7|42350.7|42330.7|0
1726198870000|2024-09-13 03:41:10|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|0
1726198880000|2024-09-13 03:41:20|42352.7|42332.7|42354.7|42334.7|42354.7|42334.7|42352.7|42332.7|0
1726198890000|2024-09-13 03:41:30|42352.2|42332.2|42354.3|42334.3|42354.3|42334.3|42352.2|42332.2|0
1726198900000|2024-09-13 03:41:40|42352.2|42332.2|42351.8|42331.8|42352.2|42332.2|42351.8|42331.8|0
1726198920000|2024-09-13 03:42:00|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1726198930000|2024-09-13 03:42:10|42353.8|42333.8|42351.3|42331.3|42353.8|42333.8|42351.3|42331.3|2
1726198940000|2024-09-13 03:42:20|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|2
1726198950000|2024-09-13 03:42:30|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|1
1726198980000|2024-09-13 03:43:00|||||||||1
1726198990000|2024-09-13 03:43:10|42351.8|42331.8|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|1
1726199000000|2024-09-13 03:43:20|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42346.8|42326.8|0
1726199010000|2024-09-13 03:43:30|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|42349.7|42329.7|0
1726199020000|2024-09-13 03:43:40|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1726199050000|2024-09-13 03:44:10|42349.7|42329.7|42349.3|42329.3|42354.3|42334.3|42349.3|42329.3|1
1726199070000|2024-09-13 03:44:30|42349.7|42329.7|42354.3|42334.3|42354.3|42334.3|42349.7|42329.7|0
1726199120000|2024-09-13 03:45:20|42353.8|42333.8|42351.8|42331.8|42353.8|42333.8|42351.8|42331.8|2
1726199130000|2024-09-13 03:45:30|||||||||3
1726199140000|2024-09-13 03:45:40|42353.8|42333.8|42354.3|42334.3|42356.3|42336.3|42353.8|42333.8|0
1726199150000|2024-09-13 03:45:50|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|1
1726199180000|2024-09-13 03:46:20|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|0
1726199190000|2024-09-13 03:46:30|42356.3|42336.3|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|1
1726199200000|2024-09-13 03:46:40|42356.3|42336.3|42354.3|42334.3|42356.3|42336.3|42354.3|42334.3|1
1726199220000|2024-09-13 03:47:00|42356.8|42336.8|42354.3|42334.3|42356.8|42336.8|42354.3|42334.3|1
1726199230000|2024-09-13 03:47:10|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1726199240000|2024-09-13 03:47:20|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|0
1726199250000|2024-09-13 03:47:30|42358.8|42338.8|42356.8|42336.8|42358.8|42338.8|42354.3|42334.3|2
1726199260000|2024-09-13 03:47:40|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|0
1726199270000|2024-09-13 03:47:50|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|0
1726199290000|2024-09-13 03:48:10|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1726199300000|2024-09-13 03:48:20|42363.8|42343.8|42364.3|42344.3|42364.3|42344.3|42363.8|42343.8|0
1726199320000|2024-09-13 03:48:40|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|1
1726199330000|2024-09-13 03:48:50|42359.8|42339.8|42359.3|42339.3|42359.8|42339.8|42359.3|42339.3|0
1726199340000|2024-09-13 03:49:00|42357.3|42337.3|42356.8|42336.8|42357.3|42337.3|42356.8|42336.8|0
1726199350000|2024-09-13 03:49:10|42354.8|42334.8|42354.3|42334.3|42354.8|42334.8|42354.3|42334.3|0
1726199360000|2024-09-13 03:49:20|42352.3|42332.3|42354.3|42334.3|42354.3|42334.3|42351.8|42331.8|0
1726199370000|2024-09-13 03:49:30|42351.8|42331.8|42351.8|42331.8|42354.3|42334.3|42351.8|42331.8|0
1726199380000|2024-09-13 03:49:40|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|2
1726199400000|2024-09-13 03:50:00|42358.4|42338.4|42358.8|42338.8|42360.4|42340.4|42356.3|42336.3|1
1726199420000|2024-09-13 03:50:20|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|42361.3|42341.3|0
1726199430000|2024-09-13 03:50:30|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|0
1726199440000|2024-09-13 03:50:40|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1726199450000|2024-09-13 03:50:50|42354.8|42334.8|42356.8|42336.8|42359.3|42339.3|42354.3|42334.3|4
1726199460000|2024-09-13 03:51:00|42358.8|42338.8|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|2
1726199470000|2024-09-13 03:51:10|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|1
1726199480000|2024-09-13 03:51:20|42354.8|42334.8|42350.7|42330.7|42354.8|42334.8|42350.7|42330.7|0
1726199490000|2024-09-13 03:51:30|42352.7|42332.7|42354.8|42334.8|42354.8|42334.8|42352.7|42332.7|1
1726199520000|2024-09-13 03:52:00|42354.3|42334.3|42354.8|42334.8|42354.8|42334.8|42354.3|42334.3|0
1726199550000|2024-09-13 03:52:30|42356.8|42336.8|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|0
1726199560000|2024-09-13 03:52:40|42359.8|42339.8|42361.8|42341.8|42364.3|42344.3|42359.8|42339.8|1
1726199570000|2024-09-13 03:52:50|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|0
1726199580000|2024-09-13 03:53:00|42359.3|42339.3|42354.8|42334.8|42359.3|42339.3|42354.8|42334.8|0
1726199590000|2024-09-13 03:53:10|42352.3|42332.3|42351.8|42331.8|42352.3|42332.3|42351.8|42331.8|0
1726199600000|2024-09-13 03:53:20|42349.8|42329.8|42346.8|42326.8|42349.8|42329.8|42346.8|42326.8|3
1726199620000|2024-09-13 03:53:40|42344.8|42324.8|42346.8|42326.8|42349.3|42329.3|42344.3|42324.3|0
1726199630000|2024-09-13 03:53:50|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|42344.3|42324.3|1
1726199660000|2024-09-13 03:54:20|42343.8|42323.8|42344.3|42324.3|42344.3|42324.3|42343.8|42323.8|0
1726199670000|2024-09-13 03:54:30|42342.3|42322.3|42343.8|42323.8|42343.8|42323.8|42341.8|42321.8|0
1726199680000|2024-09-13 03:54:40|42344.3|42324.3|42346.8|42326.8|42346.8|42326.8|42344.3|42324.3|0
1726199690000|2024-09-13 03:54:50|||||||||2
1726199700000|2024-09-13 03:55:00|42348.8|42328.8|42349.3|42329.3|42349.3|42329.3|42348.8|42328.8|0
1726199710000|2024-09-13 03:55:10|42348.8|42328.8|42349.3|42329.3|42349.3|42329.3|42348.8|42328.8|0
1726199750000|2024-09-13 03:55:50|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42346.8|42326.8|0
1726199760000|2024-09-13 03:56:00|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|0
1726199780000|2024-09-13 03:56:20|||||||||1
1726199790000|2024-09-13 03:56:30|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|2
1726199800000|2024-09-13 03:56:40|42351.8|42331.8|42354.3|42334.3|42354.3|42334.3|42351.8|42331.8|0
1726199810000|2024-09-13 03:56:50|42351.8|42331.8|42347.3|42327.3|42351.8|42331.8|42347.3|42327.3|3
1726199820000|2024-09-13 03:57:00|42349.3|42329.3|42349.3|42329.3|42351.3|42331.3|42349.3|42329.3|0
1726199840000|2024-09-13 03:57:20|42351.8|42331.8|42354.3|42334.3|42354.3|42334.3|42351.8|42331.8|0
1726199850000|2024-09-13 03:57:30|42353.8|42333.8|42351.8|42331.8|42353.8|42333.8|42351.8|42331.8|0
1726199860000|2024-09-13 03:57:40|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|1
1726199900000|2024-09-13 03:58:20|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|0
1726199920000|2024-09-13 03:58:40|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1726199930000|2024-09-13 03:58:50|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|0
1726199940000|2024-09-13 03:59:00|42349.3|42329.3|42351.8|42331.8|42351.8|42331.8|42348.9|42328.9|3
1726199950000|2024-09-13 03:59:10|42349.8|42329.8|42349.3|42329.3|42349.8|42329.8|42346.8|42326.8|1
1726199960000|2024-09-13 03:59:20|42351.8|42331.8|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|0
1726199970000|2024-09-13 03:59:30|42349.8|42329.8|42351.8|42331.8|42351.8|42331.8|42349.8|42329.8|0
1726199990000|2024-09-13 03:59:50|42349.8|42329.8|42349.3|42329.3|42349.8|42329.8|42346.8|42326.8|3
1726200000000|2024-09-13 04:00:00|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|1
1726200030000|2024-09-13 04:00:30|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1726200060000|2024-09-13 04:01:00|42354.8|42334.8|42354.3|42334.3|42354.8|42334.8|42354.3|42334.3|0
1726200070000|2024-09-13 04:01:10|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.3|42334.3|0
1726200090000|2024-09-13 04:01:30|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1726200110000|2024-09-13 04:01:50|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|0
1726200120000|2024-09-13 04:02:00|42354.3|42334.3|42356.8|42336.8|42356.8|42336.8|42354.3|42334.3|1
1726200130000|2024-09-13 04:02:10|||||||||3
1726200140000|2024-09-13 04:02:20|42358.9|42338.9|42356.8|42336.8|42358.9|42338.9|42356.8|42336.8|0
1726200150000|2024-09-13 04:02:30|42356.4|42336.4|42354.8|42334.8|42356.4|42336.4|42354.3|42334.3|1
1726200160000|2024-09-13 04:02:40|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|0
1726200170000|2024-09-13 04:02:50|42352.3|42332.3|42356.4|42336.4|42356.4|42336.4|42351.8|42331.8|2
1726200180000|2024-09-13 04:03:00|42356.8|42336.8|42353.9|42333.9|42356.8|42336.8|42353.9|42333.9|1
1726200190000|2024-09-13 04:03:10|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|3
1726200210000|2024-09-13 04:03:30|42349.3|42329.3|42349.8|42329.8|42349.8|42329.8|42349.3|42329.3|0
1726200220000|2024-09-13 04:03:40|42353.9|42333.9|42354.3|42334.3|42354.3|42334.3|42351.8|42331.8|1
1726200230000|2024-09-13 04:03:50|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|42353.9|42333.9|0
1726200240000|2024-09-13 04:04:00|42349.3|42329.3|42348.9|42328.9|42349.3|42329.3|42348.9|42328.9|17
1726200250000|2024-09-13 04:04:10|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1726200260000|2024-09-13 04:04:20|42348.9|42328.9|42349.3|42329.3|42349.3|42329.3|42348.9|42328.9|1
1726200270000|2024-09-13 04:04:30|42348.9|42328.9|42349.3|42329.3|42351.8|42331.8|42348.9|42328.9|0
1726200280000|2024-09-13 04:04:40|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|2
1726200290000|2024-09-13 04:04:50|42353.9|42333.9|42351.8|42331.8|42353.9|42333.9|42351.8|42331.8|1
1726200340000|2024-09-13 04:05:40|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1726200360000|2024-09-13 04:06:00|42345.3|42325.3|42347.3|42327.3|42347.3|42327.3|42345.3|42325.3|0
1726200370000|2024-09-13 04:06:10|42344.8|42324.8|42345.3|42325.3|42347.3|42327.3|42344.8|42324.8|0
1726200380000|2024-09-13 04:06:20|42347.3|42327.3|42349.3|42329.3|42349.3|42329.3|42347.3|42327.3|0
1726200400000|2024-09-13 04:06:40|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|0
1726200410000|2024-09-13 04:06:50|42346.8|42326.8|42344.3|42324.3|42346.8|42326.8|42344.3|42324.3|2
1726200420000|2024-09-13 04:07:00|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|1
1726200430000|2024-09-13 04:07:10|||||||||1
1726200440000|2024-09-13 04:07:20|||||||||1
1726200450000|2024-09-13 04:07:30|42343.4|42323.4|42328.9|42308.9|42343.4|42323.4|42328.9|42308.9|17
1726200460000|2024-09-13 04:07:40|42326.8|42306.8|42323.9|42303.9|42326.8|42306.8|42323.9|42303.9|4
1726200470000|2024-09-13 04:07:50|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|3
1726200480000|2024-09-13 04:08:00|42318.9|42298.9|42318.9|42298.9|42318.9|42298.9|42318.9|42298.9|1
1726200490000|2024-09-13 04:08:10|42319.3|42299.3|42321.8|42301.8|42321.8|42301.8|42318.9|42298.9|3
1726200510000|2024-09-13 04:08:30|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|42316.8|42296.8|10
1726200520000|2024-09-13 04:08:40|42313.9|42293.9|42319.8|42299.8|42319.8|42299.8|42313.9|42293.9|9
1726200530000|2024-09-13 04:08:50|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|42321.8|42301.8|13
1726200540000|2024-09-13 04:09:00|42319.8|42299.8|42318.9|42298.9|42319.8|42299.8|42318.9|42298.9|0
1726200600000|2024-09-13 04:10:00|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|11
1726200690000|2024-09-13 04:11:30|42319.4|42299.4|42319.4|42299.4|42319.8|42299.8|42319.4|42299.4|3
1726200700000|2024-09-13 04:11:40|42319.8|42299.8|42321.9|42301.9|42321.9|42301.9|42319.8|42299.8|0
1726200720000|2024-09-13 04:12:00|||||||||3
1726200740000|2024-09-13 04:12:20|||||||||3
1726200750000|2024-09-13 04:12:30|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|42321.4|42301.4|0
1726200760000|2024-09-13 04:12:40|42319.4|42299.4|42316.4|42296.4|42319.4|42299.4|42316.4|42296.4|2
1726200780000|2024-09-13 04:13:00|42313.9|42293.9|42311.9|42291.9|42313.9|42293.9|42311.9|42291.9|2
1726200820000|2024-09-13 04:13:40|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|1
1726200830000|2024-09-13 04:13:50|42312.3|42292.3|42314.8|42294.8|42314.8|42294.8|42311.9|42291.9|2
1726200840000|2024-09-13 04:14:00|||||||||1
1726200850000|2024-09-13 04:14:10|42316.4|42296.4|42318.9|42298.9|42318.9|42298.9|42314.4|42294.4|0
1726200870000|2024-09-13 04:14:30|42319.4|42299.4|42314.8|42294.8|42319.4|42299.4|42314.4|42294.4|0
1726200880000|2024-09-13 04:14:40|42314.4|42294.4|42314.8|42294.8|42314.8|42294.8|42314.4|42294.4|0
1726200890000|2024-09-13 04:14:50|42314.4|42294.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|0
1726200900000|2024-09-13 04:15:00|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|0
1726200910000|2024-09-13 04:15:10|42316.4|42296.4|42314.4|42294.4|42316.4|42296.4|42314.4|42294.4|1
1726200920000|2024-09-13 04:15:20|||||||||1
1726200930000|2024-09-13 04:15:30|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1726200940000|2024-09-13 04:15:40|42315.9|42295.9|42312.3|42292.3|42315.9|42295.9|42311.9|42291.9|10
1726200950000|2024-09-13 04:15:50|42311.9|42291.9|42309.8|42289.8|42311.9|42291.9|42309.8|42289.8|1
1726200970000|2024-09-13 04:16:10|42302.3|42282.3|42301.9|42281.9|42302.3|42282.3|42299.4|42279.4|12
1726200980000|2024-09-13 04:16:20|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|42303.9|42283.9|1
1726200990000|2024-09-13 04:16:30|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1726201000000|2024-09-13 04:16:40|42299.8|42279.8|42299.4|42279.4|42299.8|42279.8|42299.4|42279.4|2
1726201020000|2024-09-13 04:17:00|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|0
1726201030000|2024-09-13 04:17:10|42301.4|42281.4|42299.4|42279.4|42301.9|42281.9|42299.4|42279.4|0
1726201050000|2024-09-13 04:17:30|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|42298.9|42278.9|0
1726201060000|2024-09-13 04:17:40|42299.8|42279.8|42301.9|42281.9|42301.9|42281.9|42299.8|42279.8|0
1726201070000|2024-09-13 04:17:50|42298.9|42278.9|42298.9|42278.9|42299.4|42279.4|42298.9|42278.9|0
1726201080000|2024-09-13 04:18:00|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1726201090000|2024-09-13 04:18:10|42303.9|42283.9|42301.9|42281.9|42303.9|42283.9|42301.9|42281.9|1
1726201100000|2024-09-13 04:18:20|42299.4|42279.4|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|2
1726201110000|2024-09-13 04:18:30|42303.9|42283.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|0
1726201140000|2024-09-13 04:19:00|42303.9|42283.9|42299.4|42279.4|42303.9|42283.9|42299.4|42279.4|5
1726201150000|2024-09-13 04:19:10|42299.8|42279.8|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|1
1726201160000|2024-09-13 04:19:20|42302.3|42282.3|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|1
1726201180000|2024-09-13 04:19:40|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|0
1726201190000|2024-09-13 04:19:50|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|0
1726201200000|2024-09-13 04:20:00|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1726201210000|2024-09-13 04:20:10|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|1
1726201220000|2024-09-13 04:20:20|42303.9|42283.9|42304.4|42284.4|42304.4|42284.4|42303.9|42283.9|0
1726201230000|2024-09-13 04:20:30|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1726201240000|2024-09-13 04:20:40|42303.9|42283.9|42304.4|42284.4|42304.4|42284.4|42303.9|42283.9|0
1726201290000|2024-09-13 04:21:30|||||||||4
1726201300000|2024-09-13 04:21:40|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|0
1726201310000|2024-09-13 04:21:50|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|1
1726201320000|2024-09-13 04:22:00|42308.9|42288.9|42311.9|42291.9|42311.9|42291.9|42308.9|42288.9|0
1726201330000|2024-09-13 04:22:10|42309.4|42289.4|42309.4|42289.4|42311.9|42291.9|42309.4|42289.4|0
1726201350000|2024-09-13 04:22:30|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1726201360000|2024-09-13 04:22:40|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|1
1726201370000|2024-09-13 04:22:50|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1726201380000|2024-09-13 04:23:00|42311.4|42291.4|42311.9|42291.9|42311.9|42291.9|42311.4|42291.4|0
1726201400000|2024-09-13 04:23:20|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|2
1726201410000|2024-09-13 04:23:30|42309.4|42289.4|42311.9|42291.9|42311.9|42291.9|42309.4|42289.4|1
1726201420000|2024-09-13 04:23:40|||||||||7
1726201430000|2024-09-13 04:23:50|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1726201470000|2024-09-13 04:24:30|42308.9|42288.9|42306.9|42286.9|42308.9|42288.9|42306.9|42286.9|0
1726201490000|2024-09-13 04:24:50|42306.4|42286.4|42304.4|42284.4|42306.4|42286.4|42304.4|42284.4|0
1726201500000|2024-09-13 04:25:00|42304.9|42284.9|42309.4|42289.4|42309.4|42289.4|42304.9|42284.9|0
1726201520000|2024-09-13 04:25:20|||||||||1
1726201540000|2024-09-13 04:25:40|||||||||1
1726201550000|2024-09-13 04:25:50|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1726201560000|2024-09-13 04:26:00|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|3
1726201580000|2024-09-13 04:26:20|||||||||2
1726201590000|2024-09-13 04:26:30|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|11
1726201630000|2024-09-13 04:27:10|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|1
1726201650000|2024-09-13 04:27:30|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|3
1726201660000|2024-09-13 04:27:40|42301.9|42281.9|42304.4|42284.4|42304.4|42284.4|42301.9|42281.9|2
1726201670000|2024-09-13 04:27:50|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1726201690000|2024-09-13 04:28:10|||||||||2
1726201730000|2024-09-13 04:28:50|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|2
1726201740000|2024-09-13 04:29:00|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|42308.9|42288.9|0
1726201750000|2024-09-13 04:29:10|42309.4|42289.4|42308.9|42288.9|42311.9|42291.9|42306.9|42286.9|2
1726201770000|2024-09-13 04:29:30|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1726201810000|2024-09-13 04:30:10|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|0
1726201820000|2024-09-13 04:30:20|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1726201880000|2024-09-13 04:31:20|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1726201920000|2024-09-13 04:32:00|||||||||1
1726201930000|2024-09-13 04:32:10|42321|42301|42326.9|42306.9|42326.9|42306.9|42321|42301|8
1726201940000|2024-09-13 04:32:20|42329.4|42309.4|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|3
1726202000000|2024-09-13 04:33:20|42329.4|42309.4|42329.4|42309.4|42331.9|42311.9|42329.4|42309.4|2
1726202030000|2024-09-13 04:33:50|||||||||1
1726202050000|2024-09-13 04:34:10|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|0
1726202120000|2024-09-13 04:35:20|||||||||5
1726202130000|2024-09-13 04:35:30|42324.9|42304.9|42324.4|42304.4|42324.9|42304.9|42324.4|42304.4|0
1726202140000|2024-09-13 04:35:40|42322.4|42302.4|42324|42304|42324|42304|42321.9|42301.9|1
1726202150000|2024-09-13 04:35:50|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|42326.9|42306.9|0
1726202190000|2024-09-13 04:36:30|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|0
1726202210000|2024-09-13 04:36:50|42324.9|42304.9|42324.9|42304.9|42326.5|42306.5|42324.4|42304.4|0
1726202220000|2024-09-13 04:37:00|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|0
1726202280000|2024-09-13 04:38:00|||||||||2
1726202290000|2024-09-13 04:38:10|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|0
1726202340000|2024-09-13 04:39:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|4
1726202350000|2024-09-13 04:39:10|42317.4|42297.4|42321.9|42301.9|42321.9|42301.9|42317.4|42297.4|1
1726202360000|2024-09-13 04:39:20|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|0
1726202370000|2024-09-13 04:39:30|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|42321.9|42301.9|0
1726202390000|2024-09-13 04:39:50|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|1
1726202400000|2024-09-13 04:40:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1726202440000|2024-09-13 04:40:40|||||||||3
1726202450000|2024-09-13 04:40:50|42314.4|42294.4|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|1
1726202480000|2024-09-13 04:41:20|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|0
1726202490000|2024-09-13 04:41:30|42314|42294|42314.4|42294.4|42316.9|42296.9|42314|42294|1
1726202500000|2024-09-13 04:41:40|42311.9|42291.9|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|0
1726202520000|2024-09-13 04:42:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|0
1726202540000|2024-09-13 04:42:20|42316.5|42296.5|42316.9|42296.9|42316.9|42296.9|42314.4|42294.4|0
1726202550000|2024-09-13 04:42:30|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|0
1726202560000|2024-09-13 04:42:40|42317.4|42297.4|42314.5|42294.5|42317.4|42297.4|42314.5|42294.5|0
1726202620000|2024-09-13 04:43:40|42317|42297|42317|42297|42317|42297|42314.5|42294.5|0
1726202640000|2024-09-13 04:44:00|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|2
1726202660000|2024-09-13 04:44:20|42322|42302|42322|42302|42322|42302|42322|42302|2
1726202700000|2024-09-13 04:45:00|42319.9|42299.9|42319.5|42299.5|42319.9|42299.9|42319.5|42299.5|0
1726202770000|2024-09-13 04:46:10|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1726202790000|2024-09-13 04:46:30|42322|42302|42322|42302|42322|42302|42322|42302|0
1726202870000|2024-09-13 04:47:50|42324.5|42304.5|42327|42307|42327|42307|42324.5|42304.5|0
1726202880000|2024-09-13 04:48:00|42329|42309|42327|42307|42329.5|42309.5|42327|42307|0
1726202890000|2024-09-13 04:48:10|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|0
1726202930000|2024-09-13 04:48:50|42332|42312|42332|42312|42332|42312|42332|42312|3
1726202960000|2024-09-13 04:49:20|42334|42314|42329.5|42309.5|42334.5|42314.5|42329.5|42309.5|5
1726202990000|2024-09-13 04:49:50|||||||||2
1726203050000|2024-09-13 04:50:50|42327|42307|42327|42307|42327|42307|42327|42307|1
1726203060000|2024-09-13 04:51:00|42324.5|42304.5|42327|42307|42327|42307|42324.5|42304.5|0
1726203090000|2024-09-13 04:51:30|42324.5|42304.5|42324.5|42304.5|42326.5|42306.5|42324.5|42304.5|3
1726203120000|2024-09-13 04:52:00|42329|42309|42329|42309|42329|42309|42329|42309|2
1726203140000|2024-09-13 04:52:20|||||||||1
1726203160000|2024-09-13 04:52:40|42327|42307|42329.5|42309.5|42329.5|42309.5|42327|42307|0
1726203170000|2024-09-13 04:52:50|42329|42309|42327|42307|42329|42309|42327|42307|0
1726203180000|2024-09-13 04:53:00|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|0
1726203190000|2024-09-13 04:53:10|42332|42312|42332|42312|42332|42312|42332|42312|0
1726203200000|2024-09-13 04:53:20|42330|42310|42329.5|42309.5|42330|42310|42329.5|42309.5|0
1726203220000|2024-09-13 04:53:40|42327|42307|42327|42307|42327|42307|42327|42307|0
1726203230000|2024-09-13 04:53:50|42329|42309|42329.5|42309.5|42329.5|42309.5|42329|42309|0
1726203250000|2024-09-13 04:54:10|42327|42307|42327|42307|42329|42309|42327|42307|0
1726203260000|2024-09-13 04:54:20|42326.5|42306.5|42329|42309|42329|42309|42324.5|42304.5|0
1726203270000|2024-09-13 04:54:30|42326.5|42306.5|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|2
1726203280000|2024-09-13 04:54:40|||||||||1
1726203340000|2024-09-13 04:55:40|42327|42307|42329.5|42309.5|42329.5|42309.5|42327|42307|0
1726203350000|2024-09-13 04:55:50|42329|42309|42327|42307|42329|42309|42327|42307|0
1726203360000|2024-09-13 04:56:00|||||||||2
1726203370000|2024-09-13 04:56:10|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1726203380000|2024-09-13 04:56:20|42327|42307|42327|42307|42327|42307|42327|42307|2
1726203390000|2024-09-13 04:56:30|||||||||1
1726203410000|2024-09-13 04:56:50|||||||||1
1726203450000|2024-09-13 04:57:30|||||||||1
1726203460000|2024-09-13 04:57:40|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|0
1726203480000|2024-09-13 04:58:00|||||||||2
1726203510000|2024-09-13 04:58:30|||||||||3
1726203520000|2024-09-13 04:58:40|42331.5|42311.5|42339|42319|42339|42319|42331.5|42311.5|19
1726203540000|2024-09-13 04:59:00|42337|42317|42337|42317|42337|42317|42334.5|42314.5|1
1726203550000|2024-09-13 04:59:10|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|1
1726203570000|2024-09-13 04:59:30|42327|42307|42326.5|42306.5|42327|42307|42326.5|42306.5|6
1726203580000|2024-09-13 04:59:40|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|1
1726203590000|2024-09-13 04:59:50|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|3
1726203600000|2024-09-13 05:00:00|42319.5|42299.5|42317|42297|42319.5|42299.5|42317|42297|1
1726203610000|2024-09-13 05:00:10|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|1
1726203620000|2024-09-13 05:00:20|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|42322.5|42302.5|2
1726203630000|2024-09-13 05:00:30|42322|42302|42322|42302|42322|42302|42322|42302|0
1726203640000|2024-09-13 05:00:40|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|1
1726203660000|2024-09-13 05:01:00|42319.5|42299.5|42314.5|42294.5|42319.5|42299.5|42314.5|42294.5|1
1726203680000|2024-09-13 05:01:20|42312|42292|42312|42292|42312|42292|42312|42292|0
1726203700000|2024-09-13 05:01:40|42314|42294|42314.5|42294.5|42314.5|42294.5|42314|42294|5
1726203710000|2024-09-13 05:01:50|42315|42295|42317|42297|42317|42297|42315|42295|0
1726203720000|2024-09-13 05:02:00|42319|42299|42322|42302|42322|42302|42319|42299|2
1726203730000|2024-09-13 05:02:10|42319.5|42299.5|42317|42297|42319.5|42299.5|42317|42297|1
1726203740000|2024-09-13 05:02:20|42316.5|42296.5|42314.5|42294.5|42316.5|42296.5|42314.5|42294.5|3
1726203770000|2024-09-13 05:02:50|42312|42292|42307|42287|42312|42292|42307|42287|21
1726203780000|2024-09-13 05:03:00|42309|42289|42309.5|42289.5|42309.5|42289.5|42309|42289|4
1726203800000|2024-09-13 05:03:20|42309|42289|42309|42289|42309.5|42289.5|42307|42287|0
1726203810000|2024-09-13 05:03:30|42307|42287|42307|42287|42307|42287|42304.5|42284.5|0
1726203830000|2024-09-13 05:03:50|42304.5|42284.5|42309.5|42289.5|42309.5|42289.5|42304.5|42284.5|1
1726203840000|2024-09-13 05:04:00|42310|42290|42312.5|42292.5|42312.5|42292.5|42310|42290|1
1726203860000|2024-09-13 05:04:20|42312|42292|42314.5|42294.5|42314.5|42294.5|42312|42292|0
1726203880000|2024-09-13 05:04:40|42312|42292|42314.5|42294.5|42316.5|42296.5|42312|42292|2
1726203890000|2024-09-13 05:04:50|42317|42297|42314.5|42294.5|42317|42297|42314.5|42294.5|1
1726203920000|2024-09-13 05:05:20|42317|42297|42317|42297|42317|42297|42317|42297|0
1726203930000|2024-09-13 05:05:30|42315|42295|42319.5|42299.5|42319.5|42299.5|42314.5|42294.5|0
1726203940000|2024-09-13 05:05:40|42317|42297|42317|42297|42317|42297|42317|42297|0
1726203950000|2024-09-13 05:05:50|42315|42295|42317|42297|42317|42297|42314.5|42294.5|0
1726203960000|2024-09-13 05:06:00|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42317|42297|2
1726203970000|2024-09-13 05:06:10|42317|42297|42314.5|42294.5|42317|42297|42314.5|42294.5|6
1726203990000|2024-09-13 05:06:30|||||||||1
1726204000000|2024-09-13 05:06:40|42317|42297|42314.5|42294.5|42317|42297|42312|42292|2
1726204020000|2024-09-13 05:07:00|42312|42292|42312|42292|42312|42292|42312|42292|0
1726204030000|2024-09-13 05:07:10|||||||||3
1726204040000|2024-09-13 05:07:20|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|0
1726204050000|2024-09-13 05:07:30|42309.5|42289.5|42312|42292|42312|42292|42309.5|42289.5|0
1726204070000|2024-09-13 05:07:50|42314.1|42294.1|42316.6|42296.6|42319.1|42299.1|42314.1|42294.1|1
1726204080000|2024-09-13 05:08:00|42314.5|42294.5|42317|42297|42317|42297|42314.5|42294.5|0
1726204090000|2024-09-13 05:08:10|42314.5|42294.5|42317|42297|42317|42297|42314.5|42294.5|2
1726204100000|2024-09-13 05:08:20|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1726204110000|2024-09-13 05:08:30|42315|42295|42317|42297|42317|42297|42315|42295|0
1726204130000|2024-09-13 05:08:50|42319.1|42299.1|42319.5|42299.5|42319.5|42299.5|42319.1|42299.1|0
1726204140000|2024-09-13 05:09:00|42317|42297|42319.5|42299.5|42319.5|42299.5|42317|42297|0
1726204150000|2024-09-13 05:09:10|42322|42302|42322|42302|42322|42302|42322|42302|2
1726204170000|2024-09-13 05:09:30|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|0
1726204180000|2024-09-13 05:09:40|42324.5|42304.5|42327|42307|42327|42307|42324.5|42304.5|1
1726204190000|2024-09-13 05:09:50|||||||||1
1726204200000|2024-09-13 05:10:00|42324.5|42304.5|42324.5|42304.5|42327|42307|42324.5|42304.5|0
1726204210000|2024-09-13 05:10:10|42326.6|42306.6|42324.5|42304.5|42326.6|42306.6|42324.5|42304.5|0
1726204220000|2024-09-13 05:10:20|42325.5|42305.5|42327|42307|42329.5|42309.5|42325.5|42305.5|1
1726204230000|2024-09-13 05:10:30|42329.1|42309.1|42326.6|42306.6|42329.1|42309.1|42326.6|42306.6|1
1726204240000|2024-09-13 05:10:40|42327|42307|42327|42307|42327|42307|42327|42307|0
1726204260000|2024-09-13 05:11:00|42324.5|42304.5|42327|42307|42327|42307|42324.5|42304.5|0
1726204270000|2024-09-13 05:11:10|42329.1|42309.1|42324.5|42304.5|42329.1|42309.1|42324.5|42304.5|3
1726204290000|2024-09-13 05:11:30|42324.1|42304.1|42319.1|42299.1|42324.1|42304.1|42319.1|42299.1|1
1726204300000|2024-09-13 05:11:40|42318.6|42298.6|42316.6|42296.6|42318.6|42298.6|42316.6|42296.6|1
1726204310000|2024-09-13 05:11:50|42317|42297|42317|42297|42317|42297|42317|42297|0
1726204320000|2024-09-13 05:12:00|42315|42295|42308.6|42288.6|42315|42295|42308.6|42288.6|1
1726204330000|2024-09-13 05:12:10|42306.6|42286.6|42303.6|42283.6|42306.6|42286.6|42303.6|42283.6|2
1726204340000|2024-09-13 05:12:20|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|0
1726204370000|2024-09-13 05:12:50|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1726204380000|2024-09-13 05:13:00|||||||||1
1726204400000|2024-09-13 05:13:20|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|42306.6|42286.6|0
1726204410000|2024-09-13 05:13:30|42310.6|42290.6|42308.6|42288.6|42310.6|42290.6|42308.6|42288.6|5
1726204430000|2024-09-13 05:13:50|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|0
1726204440000|2024-09-13 05:14:00|42306.1|42286.1|42308.1|42288.1|42310.2|42290.2|42306.1|42286.1|1
1726204450000|2024-09-13 05:14:10|42308.6|42288.6|42312.7|42292.7|42312.7|42292.7|42308.6|42288.6|0
1726204460000|2024-09-13 05:14:20|42310.6|42290.6|42312.7|42292.7|42312.7|42292.7|42310.6|42290.6|0
1726204470000|2024-09-13 05:14:30|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|42308.1|42288.1|6
1726204480000|2024-09-13 05:14:40|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|42306.1|42286.1|0
1726204490000|2024-09-13 05:14:50|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|42301.1|42281.1|1
1726204500000|2024-09-13 05:15:00|42303.6|42283.6|42301.1|42281.1|42303.6|42283.6|42301.1|42281.1|0
1726204510000|2024-09-13 05:15:10|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|0
1726204520000|2024-09-13 05:15:20|42301.1|42281.1|42298.1|42278.1|42301.1|42281.1|42298.1|42278.1|4
1726204530000|2024-09-13 05:15:30|42298.6|42278.6|42301.1|42281.1|42301.1|42281.1|42298.6|42278.6|1
1726204540000|2024-09-13 05:15:40|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|0
1726204560000|2024-09-13 05:16:00|42305.2|42285.2|42308.1|42288.1|42308.1|42288.1|42305.2|42285.2|1
1726204580000|2024-09-13 05:16:20|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|42311.1|42291.1|3
1726204590000|2024-09-13 05:16:30|42313.1|42293.1|42313.6|42293.6|42313.6|42293.6|42313.1|42293.1|0
1726204600000|2024-09-13 05:16:40|42313.1|42293.1|42313.1|42293.1|42315.6|42295.6|42313.1|42293.1|2
1726204610000|2024-09-13 05:16:50|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|42310.6|42290.6|1
1726204620000|2024-09-13 05:17:00|42308.6|42288.6|42309.1|42289.1|42309.1|42289.1|42308.6|42288.6|0
1726204630000|2024-09-13 05:17:10|42311.1|42291.1|42313.1|42293.1|42313.1|42293.1|42311.1|42291.1|0
1726204640000|2024-09-13 05:17:20|42311.1|42291.1|42313.1|42293.1|42313.1|42293.1|42311.1|42291.1|0
1726204650000|2024-09-13 05:17:30|42313.6|42293.6|42313.6|42293.6|42313.6|42293.6|42313.6|42293.6|2
1726204660000|2024-09-13 05:17:40|42315.6|42295.6|42318.1|42298.1|42320.2|42300.2|42313.6|42293.6|1
1726204670000|2024-09-13 05:17:50|42321.1|42301.1|42323.1|42303.1|42325.2|42305.2|42321.1|42301.1|6
1726204680000|2024-09-13 05:18:00|42326.1|42306.1|42326.1|42306.1|42328.1|42308.1|42323.2|42303.2|1
1726204690000|2024-09-13 05:18:10|42328.2|42308.2|42330.2|42310.2|42330.2|42310.2|42328.2|42308.2|1
1726204700000|2024-09-13 05:18:20|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|1
1726204720000|2024-09-13 05:18:40|42328.6|42308.6|42328.2|42308.2|42328.6|42308.6|42328.2|42308.2|0
1726204740000|2024-09-13 05:19:00|42330.2|42310.2|42338.6|42318.6|42338.6|42318.6|42330.2|42310.2|27
1726204750000|2024-09-13 05:19:10|||||||||1
1726204760000|2024-09-13 05:19:20|42334.1|42314.1|42333.2|42313.2|42334.1|42314.1|42332.7|42312.7|0
1726204770000|2024-09-13 05:19:30|42332.7|42312.7|42330.2|42310.2|42332.7|42312.7|42330.2|42310.2|1
1726204790000|2024-09-13 05:19:50|42330.7|42310.7|42332.2|42312.2|42333.2|42313.2|42330.2|42310.2|0
1726204800000|2024-09-13 05:20:00|42333.2|42313.2|42330.2|42310.2|42333.2|42313.2|42330.2|42310.2|0
1726204810000|2024-09-13 05:20:10|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42330.2|42310.2|0
1726204820000|2024-09-13 05:20:20|42330.2|42310.2|42330.2|42310.2|42330.7|42310.7|42330.2|42310.2|0
1726204830000|2024-09-13 05:20:30|42332.2|42312.2|42328.6|42308.6|42333.2|42313.2|42328.6|42308.6|1
1726204840000|2024-09-13 05:20:40|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|0
1726204850000|2024-09-13 05:20:50|42327.7|42307.7|42328.2|42308.2|42328.2|42308.2|42327.7|42307.7|2
1726204860000|2024-09-13 05:21:00|42328.6|42308.6|42328.2|42308.2|42330.7|42310.7|42328.2|42308.2|4
1726204870000|2024-09-13 05:21:10|42330.7|42310.7|42336.1|42316.1|42336.1|42316.1|42330.7|42310.7|8
1726204880000|2024-09-13 05:21:20|42336.6|42316.6|42338.6|42318.6|42338.6|42318.6|42336.6|42316.6|2
1726204890000|2024-09-13 05:21:30|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42336.1|42316.1|1
1726204900000|2024-09-13 05:21:40|42336.1|42316.1|42333.6|42313.6|42336.1|42316.1|42333.6|42313.6|0
1726204910000|2024-09-13 05:21:50|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|0
1726204930000|2024-09-13 05:22:10|42335.7|42315.7|42333.6|42313.6|42335.7|42315.7|42333.6|42313.6|1
1726204940000|2024-09-13 05:22:20|42333.2|42313.2|42328.6|42308.6|42333.2|42313.2|42328.6|42308.6|0
1726204950000|2024-09-13 05:22:30|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|1
1726204960000|2024-09-13 05:22:40|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|42333.2|42313.2|1
1726204970000|2024-09-13 05:22:50|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|0
1726204980000|2024-09-13 05:23:00|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|1
1726205000000|2024-09-13 05:23:20|||||||||1
1726205020000|2024-09-13 05:23:40|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|0
1726205030000|2024-09-13 05:23:50|42338.2|42318.2|42336.1|42316.1|42338.2|42318.2|42336.1|42316.1|2
1726205040000|2024-09-13 05:24:00|42338.2|42318.2|42340.7|42320.7|42340.7|42320.7|42338.2|42318.2|1
1726205050000|2024-09-13 05:24:10|42341.1|42321.1|42340.7|42320.7|42341.1|42321.1|42340.7|42320.7|0
1726205060000|2024-09-13 05:24:20|42340.2|42320.2|42338.2|42318.2|42340.2|42320.2|42336.1|42316.1|1
1726205070000|2024-09-13 05:24:30|42338.6|42318.6|42338.2|42318.2|42339.1|42319.1|42338.2|42318.2|2
1726205080000|2024-09-13 05:24:40|42340.7|42320.7|42338.2|42318.2|42340.7|42320.7|42338.2|42318.2|1
1726205090000|2024-09-13 05:24:50|42340.2|42320.2|42340.7|42320.7|42340.7|42320.7|42340.2|42320.2|3
1726205100000|2024-09-13 05:25:00|42340.2|42320.2|42336.1|42316.1|42340.7|42320.7|42336.1|42316.1|2
1726205110000|2024-09-13 05:25:10|42338.2|42318.2|42341.1|42321.1|42341.1|42321.1|42338.2|42318.2|2
1726205120000|2024-09-13 05:25:20|42340.7|42320.7|42341.1|42321.1|42341.1|42321.1|42340.7|42320.7|0
1726205130000|2024-09-13 05:25:30|42340.7|42320.7|42341.1|42321.1|42341.1|42321.1|42340.7|42320.7|0
1726205140000|2024-09-13 05:25:40|42340.7|42320.7|42341.1|42321.1|42341.1|42321.1|42340.7|42320.7|0
1726205160000|2024-09-13 05:26:00|42340.7|42320.7|42341.1|42321.1|42341.1|42321.1|42340.7|42320.7|0
1726205170000|2024-09-13 05:26:10|42340.7|42320.7|42336.1|42316.1|42340.7|42320.7|42336.1|42316.1|5
1726205180000|2024-09-13 05:26:20|42338.2|42318.2|42336.1|42316.1|42338.2|42318.2|42336.1|42316.1|0
1726205190000|2024-09-13 05:26:30|42338.2|42318.2|42338.2|42318.2|42340.7|42320.7|42338.2|42318.2|1
1726205200000|2024-09-13 05:26:40|42336.1|42316.1|42338.2|42318.2|42338.2|42318.2|42336.1|42316.1|1
1726205210000|2024-09-13 05:26:50|42340.7|42320.7|42340.7|42320.7|42341.1|42321.1|42338.2|42318.2|0
1726205220000|2024-09-13 05:27:00|42341.1|42321.1|42340.7|42320.7|42341.1|42321.1|42338.2|42318.2|1
1726205230000|2024-09-13 05:27:10|42341.1|42321.1|42351.1|42331.1|42351.1|42331.1|42341.1|42321.1|3
1726205240000|2024-09-13 05:27:20|42351.6|42331.6|42355.7|42335.7|42356.1|42336.1|42351.6|42331.6|1
1726205250000|2024-09-13 05:27:30|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|11
1726205260000|2024-09-13 05:27:40|42351.1|42331.1|42349.1|42329.1|42351.1|42331.1|42349.1|42329.1|2
1726205270000|2024-09-13 05:27:50|42350.7|42330.7|42353.2|42333.2|42353.2|42333.2|42350.7|42330.7|2
1726205290000|2024-09-13 05:28:10|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|42350.7|42330.7|0
1726205300000|2024-09-13 05:28:20|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|0
1726205310000|2024-09-13 05:28:30|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|42355.7|42335.7|0
1726205320000|2024-09-13 05:28:40|42356.2|42336.2|42361.2|42341.2|42361.2|42341.2|42356.2|42336.2|9
1726205330000|2024-09-13 05:28:50|42363.2|42343.2|42361.2|42341.2|42364.1|42344.1|42361.2|42341.2|3
1726205340000|2024-09-13 05:29:00|42361.6|42341.6|42361.2|42341.2|42361.6|42341.6|42361.2|42341.2|0
1726205350000|2024-09-13 05:29:10|42361.6|42341.6|42361.6|42341.6|42361.6|42341.6|42361.2|42341.2|0
1726205360000|2024-09-13 05:29:20|42363.7|42343.7|42364.1|42344.1|42364.1|42344.1|42361.2|42341.2|0
1726205370000|2024-09-13 05:29:30|42363.7|42343.7|42364.1|42344.1|42364.1|42344.1|42363.7|42343.7|0
1726205380000|2024-09-13 05:29:40|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|42366.2|42346.2|5
1726205390000|2024-09-13 05:29:50|||||||||1
1726205400000|2024-09-13 05:30:00|42364.1|42344.1|42321.2|42301.2|42366.2|42346.2|42318.2|42298.2|62
1726205410000|2024-09-13 05:30:10|42319.1|42299.1|42324.1|42304.1|42324.1|42304.1|42316.2|42296.2|13
1726205420000|2024-09-13 05:30:20|42321.6|42301.6|42331.2|42311.2|42331.2|42311.2|42321.6|42301.6|12
1726205430000|2024-09-13 05:30:30|42333.2|42313.2|42326.2|42306.2|42333.2|42313.2|42325.7|42305.7|6
1726205440000|2024-09-13 05:30:40|42326.6|42306.6|42326.2|42306.2|42326.6|42306.6|42326.2|42306.2|4
1726205450000|2024-09-13 05:30:50|42328.2|42308.2|42328.2|42308.2|42328.2|42308.2|42326.2|42306.2|1
1726205460000|2024-09-13 05:31:00|42331.2|42311.2|42343.2|42323.2|42343.2|42323.2|42331.2|42311.2|3
1726205470000|2024-09-13 05:31:10|42341.2|42321.2|42343.2|42323.2|42343.2|42323.2|42341.2|42321.2|2
1726205480000|2024-09-13 05:31:20|42341.2|42321.2|42346.2|42326.2|42348.2|42328.2|42338.7|42318.7|5
1726205490000|2024-09-13 05:31:30|42343.7|42323.7|42341.2|42321.2|42343.7|42323.7|42339.1|42319.1|0
1726205500000|2024-09-13 05:31:40|42339.1|42319.1|42341.2|42321.2|42341.2|42321.2|42339.1|42319.1|0
1726205510000|2024-09-13 05:31:50|42336.6|42316.6|42335.7|42315.7|42336.6|42316.6|42335.7|42315.7|7
1726205520000|2024-09-13 05:32:00|42333.2|42313.2|42323.2|42303.2|42333.2|42313.2|42320.2|42300.2|7
1726205530000|2024-09-13 05:32:10|42325.7|42305.7|42323.7|42303.7|42328.2|42308.2|42323.7|42303.7|4
1726205540000|2024-09-13 05:32:20|||||||||1
1726205550000|2024-09-13 05:32:30|42321.6|42301.6|42330.7|42310.7|42330.7|42310.7|42321.2|42301.2|1
1726205560000|2024-09-13 05:32:40|42331.2|42311.2|42331.6|42311.6|42333.7|42313.7|42331.2|42311.2|3
1726205570000|2024-09-13 05:32:50|42331.2|42311.2|42323.7|42303.7|42333.7|42313.7|42323.7|42303.7|3
1726205580000|2024-09-13 05:33:00|42321.6|42301.6|42326.2|42306.2|42326.2|42306.2|42321.6|42301.6|4
1726205590000|2024-09-13 05:33:10|42323.7|42303.7|42333.7|42313.7|42336.2|42316.2|42323.7|42303.7|15
1726205600000|2024-09-13 05:33:20|42338.2|42318.2|42329.6|42309.6|42338.2|42318.2|42329.6|42309.6|6
1726205610000|2024-09-13 05:33:30|42327.6|42307.6|42322.1|42302.1|42327.6|42307.6|42322.1|42302.1|0
1726205620000|2024-09-13 05:33:40|42322.6|42302.6|42326.6|42306.6|42326.6|42306.6|42322.6|42302.6|3
1726205630000|2024-09-13 05:33:50|42328.7|42308.7|42321.6|42301.6|42328.7|42308.7|42321.6|42301.6|5
1726205640000|2024-09-13 05:34:00|42319.6|42299.6|42319.6|42299.6|42323.7|42303.7|42319.1|42299.1|1
1726205650000|2024-09-13 05:34:10|42321.6|42301.6|42323.7|42303.7|42323.7|42303.7|42319.1|42299.1|0
1726205660000|2024-09-13 05:34:20|42326.6|42306.6|42326.6|42306.6|42326.6|42306.6|42326.6|42306.6|0
1726205670000|2024-09-13 05:34:30|42328.7|42308.7|42336.2|42316.2|42336.2|42316.2|42328.7|42308.7|5
1726205680000|2024-09-13 05:34:40|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42336.2|42316.2|0
1726205690000|2024-09-13 05:34:50|42341.2|42321.2|42336.2|42316.2|42343.2|42323.2|42336.2|42316.2|3
1726205700000|2024-09-13 05:35:00|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42336.6|42316.6|0
1726205710000|2024-09-13 05:35:10|42339.1|42319.1|42348.7|42328.7|42349.1|42329.1|42339.1|42319.1|6
1726205720000|2024-09-13 05:35:20|42346.6|42326.6|42343.7|42323.7|42351.2|42331.2|42343.7|42323.7|2
1726205730000|2024-09-13 05:35:30|42341.2|42321.2|42338.7|42318.7|42343.7|42323.7|42338.7|42318.7|1
1726205740000|2024-09-13 05:35:40|42336.6|42316.6|42338.7|42318.7|42338.7|42318.7|42334.6|42314.6|0
1726205750000|2024-09-13 05:35:50|42336.6|42316.6|42338.7|42318.7|42339.1|42319.1|42336.6|42316.6|4
1726205760000|2024-09-13 05:36:00|42336.6|42316.6|42328.7|42308.7|42338.7|42318.7|42328.7|42308.7|3
1726205770000|2024-09-13 05:36:10|42328.2|42308.2|42329.1|42309.1|42329.1|42309.1|42328.2|42308.2|0
1726205780000|2024-09-13 05:36:20|42331.2|42311.2|42338.2|42318.2|42338.2|42318.2|42331.2|42311.2|1
1726205790000|2024-09-13 05:36:30|42340.7|42320.7|42338.2|42318.2|42340.7|42320.7|42336.2|42316.2|0
1726205800000|2024-09-13 05:36:40|42336.2|42316.2|42333.7|42313.7|42336.2|42316.2|42333.7|42313.7|1
1726205810000|2024-09-13 05:36:50|42331.6|42311.6|42326.6|42306.6|42331.6|42311.6|42326.6|42306.6|1
1726205820000|2024-09-13 05:37:00|42328.7|42308.7|42338.7|42318.7|42338.7|42318.7|42328.7|42308.7|2
1726205830000|2024-09-13 05:37:10|42340.7|42320.7|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|0
1726205840000|2024-09-13 05:37:20|42336.6|42316.6|42334.1|42314.1|42336.6|42316.6|42331.6|42311.6|2
1726205850000|2024-09-13 05:37:30|42332.1|42312.1|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|0
1726205860000|2024-09-13 05:37:40|42329.1|42309.1|42331.6|42311.6|42331.6|42311.6|42329.1|42309.1|0
1726205870000|2024-09-13 05:37:50|42333.7|42313.7|42338.2|42318.2|42338.2|42318.2|42333.7|42313.7|0
1726205880000|2024-09-13 05:38:00|42336.2|42316.2|42331.6|42311.6|42336.2|42316.2|42331.6|42311.6|3
1726205890000|2024-09-13 05:38:10|42334.6|42314.6|42331.6|42311.6|42334.6|42314.6|42331.6|42311.6|0
1726205900000|2024-09-13 05:38:20|42336.6|42316.6|42333.2|42313.2|42336.6|42316.6|42331.2|42311.2|1
1726205910000|2024-09-13 05:38:30|42333.7|42313.7|42329.1|42309.1|42333.7|42313.7|42327.1|42307.1|1
1726205920000|2024-09-13 05:38:40|42327.1|42307.1|42329.1|42309.1|42331.6|42311.6|42327.1|42307.1|0
1726205930000|2024-09-13 05:38:50|42331.2|42311.2|42333.7|42313.7|42333.7|42313.7|42329.1|42309.1|1
1726205940000|2024-09-13 05:39:00|42335.7|42315.7|42336.2|42316.2|42336.2|42316.2|42335.7|42315.7|1
1726205950000|2024-09-13 05:39:10|42336.7|42316.7|42328.7|42308.7|42336.7|42316.7|42328.7|42308.7|7
1726205960000|2024-09-13 05:39:20|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42331.7|42311.7|0
1726205970000|2024-09-13 05:39:30|42331.7|42311.7|42331.7|42311.7|42333.7|42313.7|42331.7|42311.7|1
1726205980000|2024-09-13 05:39:40|42328.7|42308.7|42328.7|42308.7|42329.2|42309.2|42328.7|42308.7|0
1726205990000|2024-09-13 05:39:50|42329.2|42309.2|42326.7|42306.7|42331.7|42311.7|42326.7|42306.7|4
1726206000000|2024-09-13 05:40:00|42328.7|42308.7|42319.6|42299.6|42328.7|42308.7|42317.6|42297.6|8
1726206010000|2024-09-13 05:40:10|42321.7|42301.7|42318.7|42298.7|42323.7|42303.7|42318.7|42298.7|0
1726206020000|2024-09-13 05:40:20|42319.2|42299.2|42321.7|42301.7|42323.7|42303.7|42319.2|42299.2|0
1726206030000|2024-09-13 05:40:30|42323.7|42303.7|42323.7|42303.7|42323.7|42303.7|42323.7|42303.7|0
1726206040000|2024-09-13 05:40:40|42326.2|42306.2|42328.7|42308.7|42328.7|42308.7|42326.2|42306.2|4
1726206050000|2024-09-13 05:40:50|42330.7|42310.7|42343.7|42323.7|42344.2|42324.2|42330.7|42310.7|2
1726206060000|2024-09-13 05:41:00|42345.7|42325.7|42353.2|42333.2|42353.2|42333.2|42345.7|42325.7|2
1726206070000|2024-09-13 05:41:10|42351.2|42331.2|42353.7|42333.7|42356.2|42336.2|42348.7|42328.7|3
1726206080000|2024-09-13 05:41:20|42356.2|42336.2|42351.7|42331.7|42356.2|42336.2|42351.7|42331.7|2
1726206090000|2024-09-13 05:41:30|42351.2|42331.2|42346.7|42326.7|42351.2|42331.2|42344.2|42324.2|3
1726206100000|2024-09-13 05:41:40|42348.7|42328.7|42352.8|42332.8|42352.8|42332.8|42348.7|42328.7|1
1726206110000|2024-09-13 05:41:50|42353.2|42333.2|42355.7|42335.7|42355.7|42335.7|42353.2|42333.2|2
1726206120000|2024-09-13 05:42:00|42357.8|42337.8|42381.2|42361.2|42381.2|42361.2|42357.8|42337.8|20
1726206130000|2024-09-13 05:42:10|42379.6|42359.6|42371.7|42351.7|42379.6|42359.6|42371.7|42351.7|4
1726206140000|2024-09-13 05:42:20|42373.7|42353.7|42373.7|42353.7|42376.2|42356.2|42373.7|42353.7|1
1726206150000|2024-09-13 05:42:30|42371.7|42351.7|42369.2|42349.2|42373.7|42353.7|42369.2|42349.2|2
1726206160000|2024-09-13 05:42:40|42366.7|42346.7|42360.1|42340.1|42366.7|42346.7|42360.1|42340.1|1
1726206170000|2024-09-13 05:42:50|42362.1|42342.1|42359.2|42339.2|42362.1|42342.1|42359.2|42339.2|0
1726206180000|2024-09-13 05:43:00|42356.7|42336.7|42358.7|42338.7|42358.7|42338.7|42354.2|42334.2|1
1726206190000|2024-09-13 05:43:10|42356.7|42336.7|42358.7|42338.7|42358.7|42338.7|42354.2|42334.2|0
1726206200000|2024-09-13 05:43:20|42356.7|42336.7|42353.7|42333.7|42356.7|42336.7|42353.7|42333.7|4
1726206210000|2024-09-13 05:43:30|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1726206220000|2024-09-13 05:43:40|42351.7|42331.7|42354.2|42334.2|42354.2|42334.2|42351.7|42331.7|0
1726206230000|2024-09-13 05:43:50|42354.6|42334.6|42354.2|42334.2|42354.6|42334.6|42351.7|42331.7|8
1726206240000|2024-09-13 05:44:00|42353.7|42333.7|42358.7|42338.7|42358.7|42338.7|42351.2|42331.2|10
1726206250000|2024-09-13 05:44:10|42361.2|42341.2|42365.7|42345.7|42365.7|42345.7|42361.2|42341.2|1
1726206260000|2024-09-13 05:44:20|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|1
1726206270000|2024-09-13 05:44:30|42361.7|42341.7|42357.1|42337.1|42363.7|42343.7|42357.1|42337.1|0
1726206280000|2024-09-13 05:44:40|42354.2|42334.2|42344.2|42324.2|42354.2|42334.2|42343.7|42323.7|6
1726206290000|2024-09-13 05:44:50|42343.7|42323.7|42343.7|42323.7|42344.2|42324.2|42341.7|42321.7|2
1726206300000|2024-09-13 05:45:00|42344.2|42324.2|42341.7|42321.7|42346.7|42326.7|42341.7|42321.7|1
1726206310000|2024-09-13 05:45:10|42339.6|42319.6|42331.7|42311.7|42339.6|42319.6|42331.7|42311.7|1
1726206320000|2024-09-13 05:45:20|42329.6|42309.6|42326.7|42306.7|42329.6|42309.6|42326.7|42306.7|2
1726206330000|2024-09-13 05:45:30|42324.6|42304.6|42314.2|42294.2|42324.6|42304.6|42311.7|42291.7|7
1726206340000|2024-09-13 05:45:40|42316.7|42296.7|42318.7|42298.7|42318.7|42298.7|42316.7|42296.7|0
1726206350000|2024-09-13 05:45:50|42321.2|42301.2|42321.7|42301.7|42324.2|42304.2|42321.2|42301.2|1
1726206360000|2024-09-13 05:46:00|42319.6|42299.6|42319.6|42299.6|42319.6|42299.6|42317.1|42297.1|2
1726206370000|2024-09-13 05:46:10|42316.7|42296.7|42313.7|42293.7|42316.7|42296.7|42313.7|42293.7|4
1726206380000|2024-09-13 05:46:20|42311.7|42291.7|42301.2|42281.2|42311.7|42291.7|42301.2|42281.2|9
1726206390000|2024-09-13 05:46:30|42304.2|42284.2|42311.7|42291.7|42311.7|42291.7|42304.2|42284.2|3
1726206400000|2024-09-13 05:46:40|42316.7|42296.7|42321.7|42301.7|42321.7|42301.7|42316.7|42296.7|5
1726206410000|2024-09-13 05:46:50|42319.6|42299.6|42316.7|42296.7|42321.7|42301.7|42316.7|42296.7|1
1726206420000|2024-09-13 05:47:00|42318.7|42298.7|42326.7|42306.7|42326.7|42306.7|42318.7|42298.7|0
1726206430000|2024-09-13 05:47:10|42329.2|42309.2|42329.2|42309.2|42329.2|42309.2|42326.7|42306.7|2
1726206440000|2024-09-13 05:47:20|42327.1|42307.1|42326.7|42306.7|42327.1|42307.1|42326.7|42306.7|0
1726206450000|2024-09-13 05:47:30|42324.6|42304.6|42321.7|42301.7|42324.6|42304.6|42321.7|42301.7|0
1726206460000|2024-09-13 05:47:40|42322.1|42302.1|42321.7|42301.7|42326.2|42306.2|42321.7|42301.7|1
1726206470000|2024-09-13 05:47:50|42319.6|42299.6|42321.2|42301.2|42321.2|42301.2|42317.1|42297.1|1
1726206480000|2024-09-13 05:48:00|42323.7|42303.7|42321.7|42301.7|42323.7|42303.7|42321.7|42301.7|1
1726206490000|2024-09-13 05:48:10|42319.2|42299.2|42311.7|42291.7|42319.2|42299.2|42311.7|42291.7|0
1726206500000|2024-09-13 05:48:20|42312.1|42292.1|42314.2|42294.2|42314.2|42294.2|42309.6|42289.6|0
1726206510000|2024-09-13 05:48:30|42316.2|42296.2|42314.2|42294.2|42316.7|42296.7|42314.2|42294.2|0
1726206520000|2024-09-13 05:48:40|42311.7|42291.7|42311.7|42291.7|42311.7|42291.7|42309.2|42289.2|0
1726206530000|2024-09-13 05:48:50|42311.2|42291.2|42309.2|42289.2|42314.2|42294.2|42309.2|42289.2|0
1726206540000|2024-09-13 05:49:00|42304.2|42284.2|42309.2|42289.2|42309.2|42289.2|42304.2|42284.2|6
1726206550000|2024-09-13 05:49:10|42306.7|42286.7|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|0
1726206560000|2024-09-13 05:49:20|42304.7|42284.7|42304.2|42284.2|42304.7|42284.7|42304.2|42284.2|0
1726206570000|2024-09-13 05:49:30|42306.2|42286.2|42301.7|42281.7|42306.7|42286.7|42301.7|42281.7|2
1726206580000|2024-09-13 05:49:40|42299.2|42279.2|42299.2|42279.2|42304.2|42284.2|42297.2|42277.2|5
1726206590000|2024-09-13 05:49:50|42297.2|42277.2|42284.7|42264.7|42297.2|42277.2|42284.7|42264.7|15
1726206600000|2024-09-13 05:50:00|42284.2|42264.2|42291.7|42271.7|42291.7|42271.7|42284.2|42264.2|12
1726206610000|2024-09-13 05:50:10|42289.7|42269.7|42286.7|42266.7|42289.7|42269.7|42286.7|42266.7|3
1726206620000|2024-09-13 05:50:20|42284.7|42264.7|42281.7|42261.7|42284.7|42264.7|42281.7|42261.7|5
1726206630000|2024-09-13 05:50:30|42284.2|42264.2|42279.2|42259.2|42284.2|42264.2|42279.2|42259.2|4
1726206640000|2024-09-13 05:50:40|42277.2|42257.2|42274.2|42254.2|42277.2|42257.2|42274.2|42254.2|2
1726206650000|2024-09-13 05:50:50|42276.7|42256.7|42262.2|42242.2|42276.7|42256.7|42262.2|42242.2|6
1726206660000|2024-09-13 05:51:00|42261.7|42241.7|42259.7|42239.7|42261.7|42241.7|42255.6|42235.6|14
1726206670000|2024-09-13 05:51:10|42261.2|42241.2|42261.7|42241.7|42261.7|42241.7|42261.2|42241.2|3
1726206680000|2024-09-13 05:51:20|42265.7|42245.7|42275.7|42255.7|42275.7|42255.7|42265.7|42245.7|7
1726206690000|2024-09-13 05:51:30|42277.8|42257.8|42278.7|42258.7|42278.7|42258.7|42277.8|42257.8|0
1726206700000|2024-09-13 05:51:40|42280.7|42260.7|42284.2|42264.2|42284.2|42264.2|42280.7|42260.7|2
1726206710000|2024-09-13 05:51:50|42286.2|42266.2|42291.7|42271.7|42291.7|42271.7|42284.2|42264.2|2
1726206720000|2024-09-13 05:52:00|42289.2|42269.2|42286.7|42266.7|42291.7|42271.7|42286.7|42266.7|3
1726206730000|2024-09-13 05:52:10|42284.2|42264.2|42279.2|42259.2|42284.2|42264.2|42279.2|42259.2|1
1726206740000|2024-09-13 05:52:20|42281.2|42261.2|42284.2|42264.2|42284.2|42264.2|42281.2|42261.2|0
1726206750000|2024-09-13 05:52:30|42282.2|42262.2|42279.7|42259.7|42282.2|42262.2|42279.7|42259.7|0
1726206760000|2024-09-13 05:52:40|42281.7|42261.7|42279.2|42259.2|42284.2|42264.2|42277.2|42257.2|0
1726206770000|2024-09-13 05:52:50|42277.2|42257.2|42281.7|42261.7|42281.7|42261.7|42277.2|42257.2|1
1726206780000|2024-09-13 05:53:00|42283.7|42263.7|42284.7|42264.7|42284.7|42264.7|42283.7|42263.7|2
1726206790000|2024-09-13 05:53:10|42289.2|42269.2|42291.7|42271.7|42291.7|42271.7|42286.7|42266.7|0
1726206800000|2024-09-13 05:53:20|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|2
1726206810000|2024-09-13 05:53:30|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|0
1726206820000|2024-09-13 05:53:40|42284.7|42264.7|42286.2|42266.2|42286.2|42266.2|42284.2|42264.2|1
1726206830000|2024-09-13 05:53:50|42284.2|42264.2|42283.7|42263.7|42286.7|42266.7|42283.7|42263.7|0
1726206840000|2024-09-13 05:54:00|42281.7|42261.7|42277.2|42257.2|42281.7|42261.7|42277.2|42257.2|5
1726206850000|2024-09-13 05:54:10|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|42279.2|42259.2|0
1726206860000|2024-09-13 05:54:20|42290.8|42270.8|42293.7|42273.7|42293.7|42273.7|42290.8|42270.8|19
1726206870000|2024-09-13 05:54:30|42294.2|42274.2|42294.2|42274.2|42296.7|42276.7|42291.7|42271.7|2
1726206880000|2024-09-13 05:54:40|42294.7|42274.7|42294.7|42274.7|42296.7|42276.7|42294.2|42274.2|1
1726206890000|2024-09-13 05:54:50|42296.7|42276.7|42299.2|42279.2|42299.2|42279.2|42296.7|42276.7|4
1726206900000|2024-09-13 05:55:00|42301.2|42281.2|42298.7|42278.7|42301.2|42281.2|42296.7|42276.7|4
1726206910000|2024-09-13 05:55:10|42294.2|42274.2|42296.7|42276.7|42296.7|42276.7|42294.2|42274.2|2
1726206920000|2024-09-13 05:55:20|42293.7|42273.7|42300.8|42280.8|42300.8|42280.8|42293.7|42273.7|2
1726206930000|2024-09-13 05:55:30|42301.2|42281.2|42299.2|42279.2|42301.2|42281.2|42299.2|42279.2|0
1726206940000|2024-09-13 05:55:40|42301.7|42281.7|42299.2|42279.2|42301.7|42281.7|42298.7|42278.7|1
1726206950000|2024-09-13 05:55:50|42299.7|42279.7|42299.7|42279.7|42301.7|42281.7|42299.2|42279.2|0
1726206960000|2024-09-13 05:56:00|42301.7|42281.7|42299.2|42279.2|42303.7|42283.7|42299.2|42279.2|1
1726206970000|2024-09-13 05:56:10|42299.7|42279.7|42303.7|42283.7|42303.7|42283.7|42299.7|42279.7|0
1726206990000|2024-09-13 05:56:30|42301.7|42281.7|42303.7|42283.7|42303.7|42283.7|42301.7|42281.7|0
1726207000000|2024-09-13 05:56:40|42302.2|42282.2|42299.2|42279.2|42302.2|42282.2|42299.2|42279.2|0
1726207010000|2024-09-13 05:56:50|42299.7|42279.7|42299.2|42279.2|42299.7|42279.7|42299.2|42279.2|2
1726207020000|2024-09-13 05:57:00|42296.7|42276.7|42294.7|42274.7|42296.7|42276.7|42294.7|42274.7|1
1726207030000|2024-09-13 05:57:10|42294.2|42274.2|42291.7|42271.7|42294.2|42274.2|42291.7|42271.7|1
1726207040000|2024-09-13 05:57:20|42289.7|42269.7|42291.7|42271.7|42291.7|42271.7|42289.7|42269.7|0
1726207050000|2024-09-13 05:57:30|42291.2|42271.2|42289.2|42269.2|42293.7|42273.7|42289.2|42269.2|0
1726207060000|2024-09-13 05:57:40|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|1
1726207070000|2024-09-13 05:57:50|42283.7|42263.7|42281.7|42261.7|42283.7|42263.7|42281.7|42261.7|0
1726207080000|2024-09-13 05:58:00|42284.2|42264.2|42286.2|42266.2|42286.2|42266.2|42282.2|42262.2|0
1726207090000|2024-09-13 05:58:10|42286.7|42266.7|42284.2|42264.2|42286.7|42266.7|42284.2|42264.2|0
1726207100000|2024-09-13 05:58:20|42281.7|42261.7|42274.2|42254.2|42281.7|42261.7|42274.2|42254.2|29
1726207110000|2024-09-13 05:58:30|42269.7|42249.7|42271.7|42251.7|42271.7|42251.7|42269.7|42249.7|14
1726207120000|2024-09-13 05:58:40|42273.7|42253.7|42269.2|42249.2|42273.7|42253.7|42267.2|42247.2|1
1726207130000|2024-09-13 05:58:50|42267.2|42247.2|42271.7|42251.7|42271.7|42251.7|42266.7|42246.7|0
1726207140000|2024-09-13 05:59:00|42273.7|42253.7|42274.2|42254.2|42274.2|42254.2|42273.7|42253.7|0
1726207150000|2024-09-13 05:59:10|42276.2|42256.2|42274.2|42254.2|42276.7|42256.7|42274.2|42254.2|2
1726207160000|2024-09-13 05:59:20|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42271.7|42251.7|0
1726207170000|2024-09-13 05:59:30|42276.7|42256.7|42272.2|42252.2|42276.7|42256.7|42271.7|42251.7|1
1726207180000|2024-09-13 05:59:40|42271.7|42251.7|42271.7|42251.7|42271.7|42251.7|42269.7|42249.7|3
1726207190000|2024-09-13 05:59:50|42269.7|42249.7|42274.2|42254.2|42274.2|42254.2|42269.7|42249.7|12
1726207200000|2024-09-13 06:00:00|42273.7|42253.7|42266.7|42246.7|42273.7|42253.7|42262.2|42242.2|8
1726207210000|2024-09-13 06:00:10|42264.2|42244.2|42256.7|42236.7|42264.2|42244.2|42256.7|42236.7|6
1726207220000|2024-09-13 06:00:20|42256.2|42236.2|42254.7|42234.7|42256.2|42236.2|42246.7|42226.7|9
1726207230000|2024-09-13 06:00:30|42256.7|42236.7|42259.2|42239.2|42259.2|42239.2|42256.7|42236.7|1
1726207240000|2024-09-13 06:00:40|42259.7|42239.7|42259.7|42239.7|42263.7|42243.7|42259.7|42239.7|11
1726207250000|2024-09-13 06:00:50|42259.2|42239.2|42266.2|42246.2|42266.2|42246.2|42258.7|42238.7|11
1726207260000|2024-09-13 06:01:00|42264.2|42244.2|42264.7|42244.7|42264.7|42244.7|42263.7|42243.7|2
1726207270000|2024-09-13 06:01:10|42266.7|42246.7|42269.2|42249.2|42269.2|42249.2|42266.7|42246.7|1
1726207280000|2024-09-13 06:01:20|42269.7|42249.7|42266.7|42246.7|42269.7|42249.7|42266.7|42246.7|1
1726207290000|2024-09-13 06:01:30|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|42264.7|42244.7|0
1726207300000|2024-09-13 06:01:40|42266.7|42246.7|42261.7|42241.7|42266.7|42246.7|42261.7|42241.7|1
1726207310000|2024-09-13 06:01:50|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|42263.7|42243.7|1
1726207320000|2024-09-13 06:02:00|42264.2|42244.2|42264.2|42244.2|42266.7|42246.7|42261.7|42241.7|2
1726207330000|2024-09-13 06:02:10|42266.2|42246.2|42266.7|42246.7|42268.7|42248.7|42263.7|42243.7|1
1726207340000|2024-09-13 06:02:20|42268.8|42248.8|42266.7|42246.7|42269.2|42249.2|42266.7|42246.7|1
1726207350000|2024-09-13 06:02:30|42269.2|42249.2|42266.7|42246.7|42269.2|42249.2|42266.7|42246.7|1
1726207360000|2024-09-13 06:02:40|42268.8|42248.8|42268.8|42248.8|42269.2|42249.2|42266.7|42246.7|2
1726207370000|2024-09-13 06:02:50|42269.2|42249.2|42269.2|42249.2|42269.7|42249.7|42264.7|42244.7|1
1726207380000|2024-09-13 06:03:00|42266.7|42246.7|42266.7|42246.7|42266.7|42246.7|42266.3|42246.3|1
1726207400000|2024-09-13 06:03:20|42266.3|42246.3|42261.7|42241.7|42269.2|42249.2|42261.7|42241.7|2
1726207410000|2024-09-13 06:03:30|42261.3|42241.3|42257.2|42237.2|42261.7|42241.7|42257.2|42237.2|1
1726207420000|2024-09-13 06:03:40|||||||||1
1726207430000|2024-09-13 06:03:50|42256.7|42236.7|42243.8|42223.8|42256.7|42236.7|42243.8|42223.8|3
1726207440000|2024-09-13 06:04:00|42244.2|42224.2|42236.7|42216.7|42244.2|42224.2|42236.7|42216.7|6
1726207450000|2024-09-13 06:04:10|42237.7|42217.7|42236.7|42216.7|42239.7|42219.7|42236.7|42216.7|4
1726207460000|2024-09-13 06:04:20|42233.8|42213.8|42230.8|42210.8|42233.8|42213.8|42230.8|42210.8|11
1726207470000|2024-09-13 06:04:30|42231.3|42211.3|42219.2|42199.2|42231.3|42211.3|42219.2|42199.2|16
1726207480000|2024-09-13 06:04:40|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|42221.7|42201.7|1
1726207490000|2024-09-13 06:04:50|42219.7|42199.7|42221.7|42201.7|42221.7|42201.7|42219.2|42199.2|5
1726207500000|2024-09-13 06:05:00|42219.7|42199.7|42229.2|42209.2|42229.2|42209.2|42219.2|42199.2|11
1726207510000|2024-09-13 06:05:10|42231.7|42211.7|42236.7|42216.7|42239.2|42219.2|42231.7|42211.7|9
1726207520000|2024-09-13 06:05:20|42238.8|42218.8|42241.7|42221.7|42241.7|42221.7|42236.7|42216.7|3
1726207530000|2024-09-13 06:05:30|42239.7|42219.7|42232.2|42212.2|42239.7|42219.7|42232.2|42212.2|7
1726207540000|2024-09-13 06:05:40|42231.7|42211.7|42231.7|42211.7|42233.8|42213.8|42231.7|42211.7|0
1726207550000|2024-09-13 06:05:50|42229.7|42209.7|42215.8|42195.8|42229.7|42209.7|42215.8|42195.8|37
1726207560000|2024-09-13 06:06:00|42216.3|42196.3|42223.8|42203.8|42223.8|42203.8|42216.3|42196.3|5
1726207570000|2024-09-13 06:06:10|42226.3|42206.3|42224.2|42204.2|42226.3|42206.3|42221.7|42201.7|1
1726207580000|2024-09-13 06:06:20|42221.7|42201.7|42217.2|42197.2|42221.7|42201.7|42217.2|42197.2|1
1726207590000|2024-09-13 06:06:30|42215.2|42195.2|42213.8|42193.8|42215.2|42195.2|42211.7|42191.7|11
1726207600000|2024-09-13 06:06:40|42214.7|42194.7|42209.2|42189.2|42214.7|42194.7|42209.2|42189.2|8
1726207610000|2024-09-13 06:06:50|42207.2|42187.2|42219.2|42199.2|42221.7|42201.7|42207.2|42187.2|11
1726207620000|2024-09-13 06:07:00|42214.7|42194.7|42204.7|42184.7|42214.7|42194.7|42202.7|42182.7|9
1726207630000|2024-09-13 06:07:10|42202.7|42182.7|42200.2|42180.2|42204.7|42184.7|42200.2|42180.2|1
1726207640000|2024-09-13 06:07:20|42202.2|42182.2|42200.2|42180.2|42202.7|42182.7|42200.2|42180.2|0
1726207650000|2024-09-13 06:07:30|42199.7|42179.7|42199.2|42179.2|42199.7|42179.7|42199.2|42179.2|0
1726207660000|2024-09-13 06:07:40|42201.7|42181.7|42196.7|42176.7|42201.7|42181.7|42196.7|42176.7|2
1726207670000|2024-09-13 06:07:50|42194.7|42174.7|42194.7|42174.7|42194.7|42174.7|42192.7|42172.7|1
1726207680000|2024-09-13 06:08:00|42196.7|42176.7|42194.2|42174.2|42201.7|42181.7|42194.2|42174.2|0
1726207690000|2024-09-13 06:08:10|42186.7|42166.7|42176.7|42156.7|42186.7|42166.7|42176.7|42156.7|50
1726207700000|2024-09-13 06:08:20|42178.8|42158.8|42179.7|42159.7|42184.7|42164.7|42178.8|42158.8|26
1726207710000|2024-09-13 06:08:30|||||||||4
1726207720000|2024-09-13 06:08:40|42177.2|42157.2|42183.8|42163.8|42183.8|42163.8|42177.2|42157.2|10
1726207730000|2024-09-13 06:08:50|42184.2|42164.2|42184.7|42164.7|42186.7|42166.7|42181.7|42161.7|4
1726207740000|2024-09-13 06:09:00|42184.2|42164.2|42184.2|42164.2|42188.8|42168.8|42184.2|42164.2|7
1726207750000|2024-09-13 06:09:10|42182.2|42162.2|42184.2|42164.2|42184.2|42164.2|42181.7|42161.7|0
1726207760000|2024-09-13 06:09:20|42186.3|42166.3|42181.7|42161.7|42186.7|42166.7|42179.7|42159.7|5
1726207770000|2024-09-13 06:09:30|42179.7|42159.7|42166.7|42146.7|42179.7|42159.7|42164.2|42144.2|19
1726207780000|2024-09-13 06:09:40|42169.2|42149.2|42179.2|42159.2|42179.2|42159.2|42168.8|42148.8|8
1726207790000|2024-09-13 06:09:50|42181.7|42161.7|42174.7|42154.7|42181.7|42161.7|42174.7|42154.7|2
1726207800000|2024-09-13 06:10:00|42176.7|42156.7|42181.7|42161.7|42181.7|42161.7|42176.7|42156.7|2
1726207810000|2024-09-13 06:10:10|42184.2|42164.2|42183.8|42163.8|42184.2|42164.2|42180.2|42160.2|5
1726207820000|2024-09-13 06:10:20|42181.7|42161.7|42179.7|42159.7|42184.2|42164.2|42179.7|42159.7|1
1726207830000|2024-09-13 06:10:30|42184.2|42164.2|42184.2|42164.2|42184.7|42164.7|42179.7|42159.7|0
1726207840000|2024-09-13 06:10:40|42181.7|42161.7|42186.7|42166.7|42186.7|42166.7|42181.7|42161.7|1
1726207850000|2024-09-13 06:10:50|42186.3|42166.3|42179.7|42159.7|42186.3|42166.3|42179.7|42159.7|6
1726207860000|2024-09-13 06:11:00|42179.2|42159.2|42169.2|42149.2|42179.2|42159.2|42166.7|42146.7|3
1726207870000|2024-09-13 06:11:10|42166.7|42146.7|42166.7|42146.7|42169.2|42149.2|42166.7|42146.7|2
1726207880000|2024-09-13 06:11:20|42167.2|42147.2|42171.7|42151.7|42171.7|42151.7|42167.2|42147.2|6
1726207890000|2024-09-13 06:11:30|42174.2|42154.2|42174.2|42154.2|42174.2|42154.2|42171.7|42151.7|2
1726207900000|2024-09-13 06:11:40|42171.7|42151.7|42164.7|42144.7|42174.2|42154.2|42164.7|42144.7|15
1726207910000|2024-09-13 06:11:50|42162.2|42142.2|42150.2|42130.2|42162.2|42142.2|42150.2|42130.2|16
1726207920000|2024-09-13 06:12:00|42152.2|42132.2|42152.7|42132.7|42152.7|42132.7|42150.2|42130.2|6
1726207930000|2024-09-13 06:12:10|42152.2|42132.2|42149.2|42129.2|42152.2|42132.2|42149.2|42129.2|6
1726207940000|2024-09-13 06:12:20|42146.7|42126.7|42139.2|42119.2|42146.7|42126.7|42138.8|42118.8|32
1726207950000|2024-09-13 06:12:30|42141.7|42121.7|42143.8|42123.8|42143.8|42123.8|42137.2|42117.2|8
1726207960000|2024-09-13 06:12:40|42141.8|42121.8|42144.3|42124.3|42144.3|42124.3|42139.7|42119.7|21
1726207970000|2024-09-13 06:12:50|42146.3|42126.3|42149.3|42129.3|42149.3|42129.3|42146.3|42126.3|4
1726207980000|2024-09-13 06:13:00|42152.2|42132.2|42161.8|42141.8|42164.3|42144.3|42152.2|42132.2|7
1726207990000|2024-09-13 06:13:10|42158.8|42138.8|42154.7|42134.7|42158.8|42138.8|42152.2|42132.2|20
1726208000000|2024-09-13 06:13:20|42152.2|42132.2|42156.8|42136.8|42156.8|42136.8|42152.2|42132.2|0
1726208010000|2024-09-13 06:13:30|42158.8|42138.8|42161.8|42141.8|42161.8|42141.8|42156.8|42136.8|2
1726208030000|2024-09-13 06:13:50|42159.3|42139.3|42154.7|42134.7|42159.3|42139.3|42154.7|42134.7|2
1726208040000|2024-09-13 06:14:00|42154.3|42134.3|42149.3|42129.3|42154.3|42134.3|42149.3|42129.3|13
1726208050000|2024-09-13 06:14:10|42147.2|42127.2|42148.8|42128.8|42149.3|42129.3|42147.2|42127.2|0
1726208060000|2024-09-13 06:14:20|42146.8|42126.8|42143.8|42123.8|42148.8|42128.8|42141.8|42121.8|3
1726208070000|2024-09-13 06:14:30|42146.8|42126.8|42140.8|42120.8|42146.8|42126.8|42140.8|42120.8|7
1726208080000|2024-09-13 06:14:40|42142.8|42122.8|42139.7|42119.7|42143.8|42123.8|42138.8|42118.8|11
1726208090000|2024-09-13 06:14:50|42141.3|42121.3|42148.3|42128.3|42148.3|42128.3|42141.3|42121.3|7
1726208100000|2024-09-13 06:15:00|42150.8|42130.8|42151.3|42131.3|42151.3|42131.3|42146.8|42126.8|4
1726208110000|2024-09-13 06:15:10|42151.8|42131.8|42153.8|42133.8|42162.8|42142.8|42151.8|42131.8|1
1726208120000|2024-09-13 06:15:20|42155.8|42135.8|42158.8|42138.8|42158.8|42138.8|42155.8|42135.8|2
1726208130000|2024-09-13 06:15:30|42156.8|42136.8|42159.7|42139.7|42161.8|42141.8|42155.8|42135.8|2
1726208140000|2024-09-13 06:15:40|42158.8|42138.8|42161.8|42141.8|42163.8|42143.8|42158.8|42138.8|0
1726208150000|2024-09-13 06:15:50|42163.8|42143.8|42158.8|42138.8|42163.8|42143.8|42156.8|42136.8|3
1726208160000|2024-09-13 06:16:00|42161.3|42141.3|42158.8|42138.8|42161.3|42141.3|42158.8|42138.8|1
1726208170000|2024-09-13 06:16:10|42160.8|42140.8|42163.8|42143.8|42166.3|42146.3|42158.8|42138.8|7
1726208180000|2024-09-13 06:16:20|42161.8|42141.8|42159.3|42139.3|42161.8|42141.8|42155.8|42135.8|1
1726208190000|2024-09-13 06:16:30|42158.8|42138.8|42156.8|42136.8|42159.3|42139.3|42154.3|42134.3|2
1726208200000|2024-09-13 06:16:40|42154.7|42134.7|42144.7|42124.7|42154.7|42134.7|42144.7|42124.7|6
1726208210000|2024-09-13 06:16:50|42141.8|42121.8|42136.8|42116.8|42143.8|42123.8|42136.8|42116.8|4
1726208220000|2024-09-13 06:17:00|42134.7|42114.7|42128.3|42108.3|42134.7|42114.7|42118.8|42098.8|8
1726208230000|2024-09-13 06:17:10|42128.8|42108.8|42138.3|42118.3|42138.3|42118.3|42128.8|42108.8|3
1726208240000|2024-09-13 06:17:20|42140.4|42120.4|42140.8|42120.8|42140.8|42120.8|42138.3|42118.3|2
1726208250000|2024-09-13 06:17:30|42143.3|42123.3|42143.8|42123.8|42148.3|42128.3|42143.3|42123.3|9
1726208260000|2024-09-13 06:17:40|42139.3|42119.3|42134.7|42114.7|42139.3|42119.3|42134.3|42114.3|5
1726208270000|2024-09-13 06:17:50|42136.8|42116.8|42134.3|42114.3|42138.8|42118.8|42133.8|42113.8|2
1726208280000|2024-09-13 06:18:00|42138.8|42118.8|42138.8|42118.8|42138.8|42118.8|42133.8|42113.8|0
1726208290000|2024-09-13 06:18:10|42139.3|42119.3|42143.3|42123.3|42143.3|42123.3|42139.3|42119.3|3
1726208300000|2024-09-13 06:18:20|42141.3|42121.3|42152.9|42132.9|42152.9|42132.9|42141.3|42121.3|20
1726208310000|2024-09-13 06:18:30|42153.3|42133.3|42154.7|42134.7|42158.8|42138.8|42153.3|42133.3|4
1726208320000|2024-09-13 06:18:40|42158.8|42138.8|42158.8|42138.8|42159.3|42139.3|42158.8|42138.8|4
1726208330000|2024-09-13 06:18:50|42161.3|42141.3|42150.2|42130.2|42161.3|42141.3|42149.7|42129.7|1
1726208340000|2024-09-13 06:19:00|42149.3|42129.3|42149.7|42129.7|42153.8|42133.8|42149.3|42129.3|0
1726208350000|2024-09-13 06:19:10|42149.3|42129.3|42151.8|42131.8|42151.8|42131.8|42149.3|42129.3|4
1726208360000|2024-09-13 06:19:20|42151.3|42131.3|42151.8|42131.8|42151.8|42131.8|42148.8|42128.8|4
1726208370000|2024-09-13 06:19:30|42155.8|42135.8|42153.8|42133.8|42156.8|42136.8|42153.8|42133.8|5
1726208380000|2024-09-13 06:19:40|42154.3|42134.3|42151.8|42131.8|42154.3|42134.3|42151.8|42131.8|1
1726208390000|2024-09-13 06:19:50|42149.3|42129.3|42148.8|42128.8|42153.8|42133.8|42148.8|42128.8|4
1726208400000|2024-09-13 06:20:00|42146.8|42126.8|42154.3|42134.3|42154.3|42134.3|42146.8|42126.8|6
1726208410000|2024-09-13 06:20:10|42152.7|42132.7|42149.3|42129.3|42152.7|42132.7|42149.3|42129.3|4
1726208420000|2024-09-13 06:20:20|42153.3|42133.3|42153.8|42133.8|42153.8|42133.8|42153.3|42133.3|0
1726208430000|2024-09-13 06:20:30|42149.7|42129.7|42153.8|42133.8|42153.8|42133.8|42148.8|42128.8|1
1726208440000|2024-09-13 06:20:40|42148.8|42128.8|42153.8|42133.8|42153.8|42133.8|42148.8|42128.8|0
1726208450000|2024-09-13 06:20:50|42155.8|42135.8|42153.8|42133.8|42155.8|42135.8|42151.8|42131.8|1
1726208460000|2024-09-13 06:21:00|42151.8|42131.8|42153.8|42133.8|42153.8|42133.8|42148.8|42128.8|3
1726208470000|2024-09-13 06:21:10|42149.7|42129.7|42153.8|42133.8|42153.8|42133.8|42148.8|42128.8|4
1726208480000|2024-09-13 06:21:20|42155.8|42135.8|42155.8|42135.8|42155.8|42135.8|42151.3|42131.3|1
1726208490000|2024-09-13 06:21:30|42153.8|42133.8|42156.3|42136.3|42156.3|42136.3|42153.8|42133.8|0
1726208500000|2024-09-13 06:21:40|42153.8|42133.8|42158.3|42138.3|42158.3|42138.3|42153.8|42133.8|7
1726208510000|2024-09-13 06:21:50|42158.8|42138.8|42171.3|42151.3|42171.3|42151.3|42158.8|42138.8|4
1726208520000|2024-09-13 06:22:00|42175.4|42155.4|42179.3|42159.3|42179.3|42159.3|42173.3|42153.3|5
1726208530000|2024-09-13 06:22:10|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42176.8|42156.8|3
1726208540000|2024-09-13 06:22:20|42179.3|42159.3|42178.8|42158.8|42181.3|42161.3|42178.8|42158.8|2
1726208550000|2024-09-13 06:22:30|42176.8|42156.8|42168.8|42148.8|42176.8|42156.8|42168.8|42148.8|0
1726208560000|2024-09-13 06:22:40|||||||||2
1726208570000|2024-09-13 06:22:50|42165.8|42145.8|42163.8|42143.8|42168.8|42148.8|42163.8|42143.8|1
1726208580000|2024-09-13 06:23:00|42161.3|42141.3|42158.8|42138.8|42161.3|42141.3|42158.8|42138.8|2
1726208590000|2024-09-13 06:23:10|42159.3|42139.3|42158.8|42138.8|42161.8|42141.8|42158.8|42138.8|1
1726208600000|2024-09-13 06:23:20|42161.3|42141.3|42163.8|42143.8|42163.8|42143.8|42161.3|42141.3|7
1726208610000|2024-09-13 06:23:30|42165.8|42145.8|42166.8|42146.8|42166.8|42146.8|42165.8|42145.8|1
1726208620000|2024-09-13 06:23:40|42168.8|42148.8|42173.8|42153.8|42173.8|42153.8|42168.8|42148.8|1
1726208630000|2024-09-13 06:23:50|42169.8|42149.8|42194.3|42174.3|42196.3|42176.3|42169.8|42149.8|8
1726208640000|2024-09-13 06:24:00|42196.3|42176.3|42193.8|42173.8|42198.3|42178.3|42193.8|42173.8|0
1726208650000|2024-09-13 06:24:10|42191.8|42171.8|42184.8|42164.8|42191.8|42171.8|42182.7|42162.7|0
1726208660000|2024-09-13 06:24:20|42184.3|42164.3|42179.8|42159.8|42184.3|42164.3|42179.8|42159.8|1
1726208670000|2024-09-13 06:24:30|42181.8|42161.8|42181.8|42161.8|42184.3|42164.3|42181.8|42161.8|1
1726208680000|2024-09-13 06:24:40|42179.8|42159.8|42176.8|42156.8|42179.8|42159.8|42176.8|42156.8|0
1726208690000|2024-09-13 06:24:50|42178.8|42158.8|42171.8|42151.8|42178.8|42158.8|42171.8|42151.8|6
1726208700000|2024-09-13 06:25:00|42171.3|42151.3|42164.8|42144.8|42171.8|42151.8|42164.8|42144.8|3
1726208710000|2024-09-13 06:25:10|42164.3|42144.3|42164.8|42144.8|42168.8|42148.8|42164.3|42144.3|0
1726208720000|2024-09-13 06:25:20|42166.3|42146.3|42169.3|42149.3|42169.3|42149.3|42164.8|42144.8|0
1726208730000|2024-09-13 06:25:30|42169.8|42149.8|42169.8|42149.8|42169.8|42149.8|42164.8|42144.8|0
1726208740000|2024-09-13 06:25:40|42171.8|42151.8|42169.8|42149.8|42171.8|42151.8|42169.8|42149.8|0
1726208750000|2024-09-13 06:25:50|42167.7|42147.7|42166.8|42146.8|42167.7|42147.7|42166.8|42146.8|3
1726208760000|2024-09-13 06:26:00|42167.7|42147.7|42174.3|42154.3|42176.3|42156.3|42167.7|42147.7|0
1726208770000|2024-09-13 06:26:10|42172.3|42152.3|42174.8|42154.8|42174.8|42154.8|42170.2|42150.2|0
1726208780000|2024-09-13 06:26:20|42176.8|42156.8|42179.8|42159.8|42179.8|42159.8|42176.8|42156.8|1
1726208790000|2024-09-13 06:26:30|42180.2|42160.2|42174.3|42154.3|42184.8|42164.8|42174.3|42154.3|1
1726208800000|2024-09-13 06:26:40|42176.8|42156.8|42172.3|42152.3|42176.8|42156.8|42171.8|42151.8|7
1726208810000|2024-09-13 06:26:50|42171.8|42151.8|42174.3|42154.3|42174.3|42154.3|42169.8|42149.8|3
1726208820000|2024-09-13 06:27:00|42173.8|42153.8|42181.3|42161.3|42183.4|42163.4|42173.8|42153.8|0
1726208830000|2024-09-13 06:27:10|42179.3|42159.3|42179.8|42159.8|42184.8|42164.8|42179.3|42159.3|2
1726208840000|2024-09-13 06:27:20|42181.8|42161.8|42179.8|42159.8|42181.8|42161.8|42175.7|42155.7|2
1726208850000|2024-09-13 06:27:30|42176.8|42156.8|42184.8|42164.8|42186.8|42166.8|42176.8|42156.8|2
1726208860000|2024-09-13 06:27:40|42184.3|42164.3|42186.8|42166.8|42186.8|42166.8|42184.3|42164.3|1
1726208870000|2024-09-13 06:27:50|42189.3|42169.3|42201.3|42181.3|42201.3|42181.3|42189.3|42169.3|6
1726208880000|2024-09-13 06:28:00|42199.3|42179.3|42203.8|42183.8|42203.8|42183.8|42199.3|42179.3|1
1726208890000|2024-09-13 06:28:10|42204.8|42184.8|42199.8|42179.8|42204.8|42184.8|42199.8|42179.8|3
1726208900000|2024-09-13 06:28:20|42196.8|42176.8|42199.8|42179.8|42199.8|42179.8|42196.8|42176.8|1
1726208910000|2024-09-13 06:28:30|42201.8|42181.8|42199.8|42179.8|42201.8|42181.8|42196.8|42176.8|0
1726208920000|2024-09-13 06:28:40|42197.7|42177.7|42199.3|42179.3|42201.3|42181.3|42194.8|42174.8|2
1726208930000|2024-09-13 06:28:50|42201.3|42181.3|42199.8|42179.8|42201.3|42181.3|42194.8|42174.8|7
1726208940000|2024-09-13 06:29:00|42194.8|42174.8|42196.8|42176.8|42199.8|42179.8|42194.8|42174.8|1
1726208950000|2024-09-13 06:29:10|42194.8|42174.8|42191.8|42171.8|42196.8|42176.8|42191.8|42171.8|0
1726208960000|2024-09-13 06:29:20|42193.8|42173.8|42196.8|42176.8|42196.8|42176.8|42191.8|42171.8|3
1726208970000|2024-09-13 06:29:30|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|42194.8|42174.8|3
1726208980000|2024-09-13 06:29:40|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42192.7|42172.7|4
1726208990000|2024-09-13 06:29:50|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|5
1726209000000|2024-09-13 06:30:00|42196.8|42176.8|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|5
1726209010000|2024-09-13 06:30:10|42196.8|42176.8|42209.8|42189.8|42209.8|42189.8|42196.8|42176.8|3
1726209020000|2024-09-13 06:30:20|42211.8|42191.8|42217.3|42197.3|42217.3|42197.3|42211.8|42191.8|3
1726209030000|2024-09-13 06:30:30|42219.3|42199.3|42219.8|42199.8|42224.8|42204.8|42219.3|42199.3|4
1726209040000|2024-09-13 06:30:40|42219.3|42199.3|42216.8|42196.8|42219.8|42199.8|42216.8|42196.8|2
1726209050000|2024-09-13 06:30:50|42214.8|42194.8|42212.3|42192.3|42214.8|42194.8|42209.8|42189.8|4
1726209060000|2024-09-13 06:31:00|42214.8|42194.8|42222.3|42202.3|42222.3|42202.3|42214.8|42194.8|3
1726209070000|2024-09-13 06:31:10|42224.8|42204.8|42231.8|42211.8|42231.8|42211.8|42224.8|42204.8|9
1726209080000|2024-09-13 06:31:20|42234.3|42214.3|42239.8|42219.8|42239.8|42219.8|42234.3|42214.3|7
1726209090000|2024-09-13 06:31:30|42239.3|42219.3|42237.7|42217.7|42239.8|42219.8|42234.8|42214.8|0
1726209100000|2024-09-13 06:31:40|42236.8|42216.8|42237.3|42217.3|42239.8|42219.8|42234.8|42214.8|14
1726209110000|2024-09-13 06:31:50|42239.3|42219.3|42244.3|42224.3|42244.3|42224.3|42239.3|42219.3|6
1726209120000|2024-09-13 06:32:00|42246.3|42226.3|42239.3|42219.3|42246.3|42226.3|42239.3|42219.3|1
1726209130000|2024-09-13 06:32:10|42238.4|42218.4|42228.8|42208.8|42238.8|42218.8|42228.8|42208.8|3
1726209140000|2024-09-13 06:32:20|42227.9|42207.9|42216.8|42196.8|42227.9|42207.9|42216.8|42196.8|1
1726209150000|2024-09-13 06:32:30|42214.8|42194.8|42209.3|42189.3|42214.8|42194.8|42207.3|42187.3|2
1726209160000|2024-09-13 06:32:40|42207.3|42187.3|42204.8|42184.8|42207.3|42187.3|42204.8|42184.8|0
1726209170000|2024-09-13 06:32:50|42204.3|42184.3|42203.8|42183.8|42204.3|42184.3|42199.8|42179.8|1
1726209180000|2024-09-13 06:33:00|42201.8|42181.8|42194.3|42174.3|42201.8|42181.8|42191.8|42171.8|1
1726209190000|2024-09-13 06:33:10|42193.8|42173.8|42186.8|42166.8|42193.8|42173.8|42186.8|42166.8|5
1726209200000|2024-09-13 06:33:20|42186.3|42166.3|42180.3|42160.3|42186.3|42166.3|42180.3|42160.3|0
1726209210000|2024-09-13 06:33:30|42179.8|42159.8|42174.8|42154.8|42179.8|42159.8|42174.8|42154.8|0
1726209220000|2024-09-13 06:33:40|42172.8|42152.8|42163.8|42143.8|42172.8|42152.8|42163.8|42143.8|2
1726209230000|2024-09-13 06:33:50|42166.8|42146.8|42157.3|42137.3|42166.8|42146.8|42157.3|42137.3|6
1726209240000|2024-09-13 06:34:00|42159.3|42139.3|42177.3|42157.3|42177.3|42157.3|42159.3|42139.3|7
1726209250000|2024-09-13 06:34:10|42176.8|42156.8|42191.8|42171.8|42194.3|42174.3|42176.8|42156.8|1
1726209260000|2024-09-13 06:34:20|42193.8|42173.8|42198.8|42178.8|42198.8|42178.8|42193.8|42173.8|1
1726209270000|2024-09-13 06:34:30|42196.3|42176.3|42191.8|42171.8|42196.3|42176.3|42191.8|42171.8|4
1726209280000|2024-09-13 06:34:40|42189.8|42169.8|42194.3|42174.3|42194.3|42174.3|42189.8|42169.8|1
1726209290000|2024-09-13 06:34:50|42198.4|42178.4|42203.8|42183.8|42203.8|42183.8|42198.4|42178.4|1
1726209300000|2024-09-13 06:35:00|42199.8|42179.8|42199.3|42179.3|42203.8|42183.8|42199.3|42179.3|1
1726209310000|2024-09-13 06:35:10|42198.8|42178.8|42194.8|42174.8|42199.8|42179.8|42194.8|42174.8|7
1726209320000|2024-09-13 06:35:20|42194.3|42174.3|42199.3|42179.3|42199.3|42179.3|42194.3|42174.3|0
1726209330000|2024-09-13 06:35:30|42201.8|42181.8|42211.8|42191.8|42213.8|42193.8|42201.8|42181.8|0
1726209340000|2024-09-13 06:35:40|42209.8|42189.8|42204.3|42184.3|42209.8|42189.8|42204.3|42184.3|1
1726209350000|2024-09-13 06:35:50|42203.8|42183.8|42203.8|42183.8|42204.3|42184.3|42199.3|42179.3|0
1726209360000|2024-09-13 06:36:00|42199.8|42179.8|42206.8|42186.8|42208.9|42188.9|42199.8|42179.8|0
1726209370000|2024-09-13 06:36:10|42202.8|42182.8|42204.8|42184.8|42204.8|42184.8|42202.8|42182.8|1
1726209380000|2024-09-13 06:36:20|42206.4|42186.4|42206.8|42186.8|42206.8|42186.8|42206.4|42186.4|0
1726209390000|2024-09-13 06:36:30|42201.8|42181.8|42196.8|42176.8|42201.8|42181.8|42193.9|42173.9|2
1726209400000|2024-09-13 06:36:40|42198.9|42178.9|42203.9|42183.9|42203.9|42183.9|42198.9|42178.9|1
1726209410000|2024-09-13 06:36:50|42204.3|42184.3|42209.3|42189.3|42211.8|42191.8|42204.3|42184.3|0
1726209420000|2024-09-13 06:37:00|42213.9|42193.9|42218.4|42198.4|42218.4|42198.4|42213.9|42193.9|2
1726209430000|2024-09-13 06:37:10|42218.9|42198.9|42216.8|42196.8|42220.9|42200.9|42216.8|42196.8|0
1726209440000|2024-09-13 06:37:20|42218.9|42198.9|42214.3|42194.3|42218.9|42198.9|42214.3|42194.3|1
1726209450000|2024-09-13 06:37:30|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42209.3|42189.3|4
1726209460000|2024-09-13 06:37:40|42211.4|42191.4|42209.3|42189.3|42211.4|42191.4|42204.8|42184.8|3
1726209470000|2024-09-13 06:37:50|42211.4|42191.4|42209.3|42189.3|42213.4|42193.4|42209.3|42189.3|0
1726209480000|2024-09-13 06:38:00|42207.3|42187.3|42206.8|42186.8|42207.3|42187.3|42206.8|42186.8|0
1726209490000|2024-09-13 06:38:10|42204.3|42184.3|42199.8|42179.8|42204.3|42184.3|42199.8|42179.8|0
1726209500000|2024-09-13 06:38:20|42195.3|42175.3|42199.3|42179.3|42201.8|42181.8|42195.3|42175.3|0
1726209510000|2024-09-13 06:38:30|42199.8|42179.8|42199.8|42179.8|42201.8|42181.8|42199.3|42179.3|0
1726209520000|2024-09-13 06:38:40|42197.3|42177.3|42198.9|42178.9|42199.3|42179.3|42194.8|42174.8|0
1726209530000|2024-09-13 06:38:50|42197.3|42177.3|42194.8|42174.8|42199.3|42179.3|42194.8|42174.8|0
1726209540000|2024-09-13 06:39:00|42196.8|42176.8|42204.3|42184.3|42204.3|42184.3|42196.8|42176.8|1
1726209550000|2024-09-13 06:39:10|42201.8|42181.8|42204.3|42184.3|42208.9|42188.9|42201.8|42181.8|0
1726209560000|2024-09-13 06:39:20|42208.4|42188.4|42219.3|42199.3|42219.3|42199.3|42208.4|42188.4|1
1726209570000|2024-09-13 06:39:30|42221.8|42201.8|42220.3|42200.3|42224.3|42204.3|42220.3|42200.3|3
1726209580000|2024-09-13 06:39:40|42219.3|42199.3|42219.8|42199.8|42224.3|42204.3|42219.3|42199.3|2
1726209590000|2024-09-13 06:39:50|42219.3|42199.3|42209.8|42189.8|42219.3|42199.3|42209.8|42189.8|1
1726209600000|2024-09-13 06:40:00|42211.8|42191.8|42219.3|42199.3|42221.8|42201.8|42209.8|42189.8|5
1726209610000|2024-09-13 06:40:10|42224.3|42204.3|42228.9|42208.9|42229.3|42209.3|42224.3|42204.3|0
1726209620000|2024-09-13 06:40:20|42229.3|42209.3|42229.8|42209.8|42234.3|42214.3|42229.3|42209.3|2
1726209630000|2024-09-13 06:40:30|42229.3|42209.3|42229.3|42209.3|42236.8|42216.8|42229.3|42209.3|17
1726209640000|2024-09-13 06:40:40|42231.4|42211.4|42229.3|42209.3|42233.9|42213.9|42229.3|42209.3|1
1726209650000|2024-09-13 06:40:50|42231.8|42211.8|42234.3|42214.3|42234.3|42214.3|42231.8|42211.8|3
1726209660000|2024-09-13 06:41:00|42236.4|42216.4|42239.3|42219.3|42239.3|42219.3|42235.3|42215.3|6
1726209670000|2024-09-13 06:41:10|42241.8|42221.8|42246.8|42226.8|42246.8|42226.8|42241.8|42221.8|9
1726209680000|2024-09-13 06:41:20|42256.4|42236.4|42248.9|42228.9|42256.8|42236.8|42248.9|42228.9|60
1726209690000|2024-09-13 06:41:30|42249.3|42229.3|42245.3|42225.3|42252.3|42232.3|42245.3|42225.3|8
1726209700000|2024-09-13 06:41:40|42247.3|42227.3|42244.8|42224.8|42247.3|42227.3|42244.8|42224.8|1
1726209710000|2024-09-13 06:41:50|42246.8|42226.8|42244.8|42224.8|42246.8|42226.8|42244.8|42224.8|2
1726209720000|2024-09-13 06:42:00|42242.3|42222.3|42236.8|42216.8|42242.3|42222.3|42234.8|42214.8|4
1726209730000|2024-09-13 06:42:10|42234.8|42214.8|42243.9|42223.9|42243.9|42223.9|42234.8|42214.8|0
1726209740000|2024-09-13 06:42:20|42241.8|42221.8|42239.3|42219.3|42244.3|42224.3|42239.3|42219.3|1
1726209750000|2024-09-13 06:42:30|42237.3|42217.3|42234.3|42214.3|42239.3|42219.3|42234.3|42214.3|2
1726209760000|2024-09-13 06:42:40|42234.8|42214.8|42234.8|42214.8|42239.3|42219.3|42234.8|42214.8|1
1726209770000|2024-09-13 06:42:50|42236.8|42216.8|42239.3|42219.3|42239.3|42219.3|42234.8|42214.8|4
1726209780000|2024-09-13 06:43:00|42241.4|42221.4|42239.8|42219.8|42241.8|42221.8|42237.3|42217.3|2
1726209790000|2024-09-13 06:43:10|42236.8|42216.8|42234.3|42214.3|42236.8|42216.8|42231.8|42211.8|1
1726209800000|2024-09-13 06:43:20|42232.3|42212.3|42231.8|42211.8|42234.3|42214.3|42229.8|42209.8|2
1726209810000|2024-09-13 06:43:30|42229.8|42209.8|42236.8|42216.8|42236.8|42216.8|42229.8|42209.8|2
1726209820000|2024-09-13 06:43:40|42237.3|42217.3|42239.8|42219.8|42239.8|42219.8|42237.3|42217.3|0
1726209830000|2024-09-13 06:43:50|42243.9|42223.9|42239.3|42219.3|42244.3|42224.3|42237.3|42217.3|0
1726209840000|2024-09-13 06:44:00|42239.8|42219.8|42229.3|42209.3|42239.8|42219.8|42229.3|42209.3|1
1726209850000|2024-09-13 06:44:10|42231.8|42211.8|42226.8|42206.8|42231.8|42211.8|42226.8|42206.8|3
1726209860000|2024-09-13 06:44:20|42227.8|42207.8|42234.8|42214.8|42234.8|42214.8|42227.8|42207.8|2
1726209870000|2024-09-13 06:44:30|42236.8|42216.8|42241.8|42221.8|42244.3|42224.3|42236.8|42216.8|2
1726209880000|2024-09-13 06:44:40|42239.8|42219.8|42234.8|42214.8|42239.8|42219.8|42234.8|42214.8|1
1726209890000|2024-09-13 06:44:50|42231.8|42211.8|42229.8|42209.8|42234.8|42214.8|42229.8|42209.8|3
1726209900000|2024-09-13 06:45:00|42226.8|42206.8|42229.8|42209.8|42229.8|42209.8|42226.8|42206.8|2
1726209910000|2024-09-13 06:45:10|42226.8|42206.8|42229.3|42209.3|42229.8|42209.8|42226.8|42206.8|0
1726209920000|2024-09-13 06:45:20|42229.8|42209.8|42229.8|42209.8|42232.3|42212.3|42229.8|42209.8|2
1726209930000|2024-09-13 06:45:30|42227.3|42207.3|42229.3|42209.3|42229.8|42209.8|42227.3|42207.3|1
1726209940000|2024-09-13 06:45:40|42226.8|42206.8|42229.3|42209.3|42231.8|42211.8|42224.8|42204.8|1
1726209950000|2024-09-13 06:45:50|42229.8|42209.8|42224.8|42204.8|42229.8|42209.8|42222.3|42202.3|1
1726209960000|2024-09-13 06:46:00|42226.8|42206.8|42229.4|42209.4|42229.4|42209.4|42224.8|42204.8|0
1726209970000|2024-09-13 06:46:10|42224.8|42204.8|42229.8|42209.8|42229.8|42209.8|42224.8|42204.8|0
1726209980000|2024-09-13 06:46:20|42229.4|42209.4|42226.9|42206.9|42229.8|42209.8|42226.9|42206.9|0
1726209990000|2024-09-13 06:46:30|42227.3|42207.3|42226.9|42206.9|42231.9|42211.9|42226.9|42206.9|2
1726210000000|2024-09-13 06:46:40|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|42227.3|42207.3|0
1726210010000|2024-09-13 06:46:50|42226.9|42206.9|42221.9|42201.9|42226.9|42206.9|42221.9|42201.9|4
1726210020000|2024-09-13 06:47:00|42223.9|42203.9|42226.9|42206.9|42226.9|42206.9|42223.9|42203.9|1
1726210030000|2024-09-13 06:47:10|42228.9|42208.9|42226.9|42206.9|42229.4|42209.4|42224.8|42204.8|1
1726210040000|2024-09-13 06:47:20|42224.8|42204.8|42226.9|42206.9|42226.9|42206.9|42224.8|42204.8|0
1726210050000|2024-09-13 06:47:30|42224.8|42204.8|42224.4|42204.4|42224.8|42204.8|42224.4|42204.4|0
1726210060000|2024-09-13 06:47:40|42222.3|42202.3|42216.9|42196.9|42222.3|42202.3|42216.9|42196.9|1
1726210070000|2024-09-13 06:47:50|42214.8|42194.8|42205.3|42185.3|42214.8|42194.8|42205.3|42185.3|4
1726210080000|2024-09-13 06:48:00|42207.3|42187.3|42200.8|42180.8|42207.3|42187.3|42200.8|42180.8|2
1726210090000|2024-09-13 06:48:10|42202.8|42182.8|42194.8|42174.8|42202.8|42182.8|42194.8|42174.8|2
1726210100000|2024-09-13 06:48:20|42192.8|42172.8|42190.3|42170.3|42194.8|42174.8|42190.3|42170.3|1
1726210110000|2024-09-13 06:48:30|42189.8|42169.8|42186.9|42166.9|42189.8|42169.8|42186.9|42166.9|1
1726210120000|2024-09-13 06:48:40|42184.4|42164.4|42171.9|42151.9|42184.4|42164.4|42171.9|42151.9|4
1726210130000|2024-09-13 06:48:50|42163.3|42143.3|42149.8|42129.8|42163.3|42143.3|42149.8|42129.8|13
1726210140000|2024-09-13 06:49:00|42152.3|42132.3|42154.8|42134.8|42157.3|42137.3|42152.3|42132.3|2
1726210150000|2024-09-13 06:49:10|42149.8|42129.8|42152.3|42132.3|42154.4|42134.4|42149.8|42129.8|23
1726210160000|2024-09-13 06:49:20|42154.8|42134.8|42154.4|42134.4|42156.4|42136.4|42152.3|42132.3|3
1726210170000|2024-09-13 06:49:30|42152.3|42132.3|42154.4|42134.4|42154.4|42134.4|42149.8|42129.8|9
1726210180000|2024-09-13 06:49:40|42154.8|42134.8|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|0
1726210190000|2024-09-13 06:49:50|42154.4|42134.4|42156.9|42136.9|42156.9|42136.9|42154.4|42134.4|4
1726210200000|2024-09-13 06:50:00|42154.8|42134.8|42154.8|42134.8|42154.8|42134.8|42154.4|42134.4|2
1726210210000|2024-09-13 06:50:10|42152.8|42132.8|42156.9|42136.9|42156.9|42136.9|42152.3|42132.3|6
1726210220000|2024-09-13 06:50:20|42152.3|42132.3|42154.4|42134.4|42154.4|42134.4|42149.8|42129.8|3
1726210230000|2024-09-13 06:50:30|42149.4|42129.4|42155.3|42135.3|42157.3|42137.3|42149.4|42129.4|2
1726210240000|2024-09-13 06:50:40|42157.3|42137.3|42154.8|42134.8|42160.3|42140.3|42154.8|42134.8|2
1726210250000|2024-09-13 06:50:50|42157.3|42137.3|42155.3|42135.3|42157.3|42137.3|42155.3|42135.3|2
1726210260000|2024-09-13 06:51:00|42157.3|42137.3|42164.8|42144.8|42164.8|42144.8|42155.3|42135.3|1
1726210270000|2024-09-13 06:51:10|42165.3|42145.3|42164.8|42144.8|42165.3|42145.3|42162.3|42142.3|14
1726210280000|2024-09-13 06:51:20|42162.8|42142.8|42165.3|42145.3|42165.3|42145.3|42162.3|42142.3|2
1726210290000|2024-09-13 06:51:30|42164.8|42144.8|42167.3|42147.3|42167.3|42147.3|42164.4|42144.4|0
1726210300000|2024-09-13 06:51:40|42170.3|42150.3|42169.8|42149.8|42170.8|42150.8|42169.8|42149.8|2
1726210310000|2024-09-13 06:51:50|42167.8|42147.8|42170.3|42150.3|42170.3|42150.3|42165.3|42145.3|0
1726210320000|2024-09-13 06:52:00|42172.8|42152.8|42172.8|42152.8|42172.8|42152.8|42170.3|42150.3|0
1726210330000|2024-09-13 06:52:10|42172.3|42152.3|42170.3|42150.3|42173.3|42153.3|42170.3|42150.3|1
1726210340000|2024-09-13 06:52:20|42167.3|42147.3|42164.4|42144.4|42167.3|42147.3|42162.3|42142.3|2
1726210350000|2024-09-13 06:52:30|42164.8|42144.8|42164.8|42144.8|42167.3|42147.3|42164.8|42144.8|2
1726210360000|2024-09-13 06:52:40|42165.3|42145.3|42165.3|42145.3|42167.3|42147.3|42164.8|42144.8|1
1726210370000|2024-09-13 06:52:50|42164.8|42144.8|42160.3|42140.3|42165.3|42145.3|42160.3|42140.3|1
1726210380000|2024-09-13 06:53:00|42162.3|42142.3|42167.3|42147.3|42167.3|42147.3|42162.3|42142.3|0
1726210390000|2024-09-13 06:53:10|42165.3|42145.3|42163.3|42143.3|42165.3|42145.3|42163.3|42143.3|1
1726210400000|2024-09-13 06:53:20|42162.8|42142.8|42159.8|42139.8|42162.8|42142.8|42157.3|42137.3|1
1726210410000|2024-09-13 06:53:30|42160.3|42140.3|42157.3|42137.3|42162.3|42142.3|42157.3|42137.3|2
1726210420000|2024-09-13 06:53:40|42159.8|42139.8|42159.8|42139.8|42161.9|42141.9|42155.3|42135.3|1
1726210430000|2024-09-13 06:53:50|42157.8|42137.8|42160.3|42140.3|42160.3|42140.3|42152.8|42132.8|1
1726210440000|2024-09-13 06:54:00|42157.3|42137.3|42152.3|42132.3|42157.3|42137.3|42152.3|42132.3|2
1726210450000|2024-09-13 06:54:10|42151.9|42131.9|42152.3|42132.3|42155.3|42135.3|42149.8|42129.8|3
1726210460000|2024-09-13 06:54:20|42151.9|42131.9|42149.4|42129.4|42152.3|42132.3|42149.4|42129.4|0
1726210470000|2024-09-13 06:54:30|42152.3|42132.3|42151.9|42131.9|42152.3|42132.3|42151.9|42131.9|3
1726210480000|2024-09-13 06:54:40|42149.8|42129.8|42150.3|42130.3|42152.3|42132.3|42149.4|42129.4|1
1726210490000|2024-09-13 06:54:50|42152.3|42132.3|42149.8|42129.8|42152.3|42132.3|42149.8|42129.8|0
1726210500000|2024-09-13 06:55:00|42147.8|42127.8|42145.3|42125.3|42147.8|42127.8|42140.3|42120.3|4
1726210510000|2024-09-13 06:55:10|42142.3|42122.3|42150.3|42130.3|42150.3|42130.3|42142.3|42122.3|5
1726210520000|2024-09-13 06:55:20|42150.8|42130.8|42154.8|42134.8|42154.8|42134.8|42150.8|42130.8|2
1726210530000|2024-09-13 06:55:30|42155.3|42135.3|42157.3|42137.3|42160.3|42140.3|42155.3|42135.3|4
1726210540000|2024-09-13 06:55:40|42155.3|42135.3|42165.3|42145.3|42165.3|42145.3|42155.3|42135.3|3
1726210550000|2024-09-13 06:55:50|42167.3|42147.3|42166.9|42146.9|42167.4|42147.4|42162.4|42142.4|1
1726210560000|2024-09-13 06:56:00|42164.9|42144.9|42164.9|42144.9|42167.4|42147.4|42164.9|42144.9|5
1726210570000|2024-09-13 06:56:10|42167.4|42147.4|42165.3|42145.3|42169.9|42149.9|42165.3|42145.3|1
1726210580000|2024-09-13 06:56:20|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42165.3|42145.3|0
1726210590000|2024-09-13 06:56:30|42165.3|42145.3|42170.3|42150.3|42170.3|42150.3|42165.3|42145.3|1
1726210600000|2024-09-13 06:56:40|42172.4|42152.4|42167.8|42147.8|42172.4|42152.4|42167.8|42147.8|1
1726210610000|2024-09-13 06:56:50|42169.9|42149.9|42167.4|42147.4|42170.3|42150.3|42167.4|42147.4|1
1726210620000|2024-09-13 06:57:00|42169.9|42149.9|42172.4|42152.4|42174.4|42154.4|42165.3|42145.3|0
1726210630000|2024-09-13 06:57:10|42174.4|42154.4|42172.4|42152.4|42177.4|42157.4|42172.4|42152.4|2
1726210640000|2024-09-13 06:57:20|42172.8|42152.8|42177.4|42157.4|42177.4|42157.4|42172.4|42152.4|4
1726210650000|2024-09-13 06:57:30|42175.3|42155.3|42177.4|42157.4|42177.4|42157.4|42175.3|42155.3|4
1726210660000|2024-09-13 06:57:40|42179.4|42159.4|42182.4|42162.4|42182.4|42162.4|42179.4|42159.4|0
1726210670000|2024-09-13 06:57:50|42182.8|42162.8|42180.3|42160.3|42184.9|42164.9|42180.3|42160.3|5
1726210680000|2024-09-13 06:58:00|42178.3|42158.3|42177.8|42157.8|42184.9|42164.9|42177.8|42157.8|3
1726210690000|2024-09-13 06:58:10|42175.8|42155.8|42179.9|42159.9|42179.9|42159.9|42175.8|42155.8|4
1726210700000|2024-09-13 06:58:20|42182.4|42162.4|42184.9|42164.9|42184.9|42164.9|42179.9|42159.9|1
1726210710000|2024-09-13 06:58:30|42186.9|42166.9|42184.9|42164.9|42187.4|42167.4|42182.4|42162.4|0
1726210720000|2024-09-13 06:58:40|42185.3|42165.3|42184.9|42164.9|42185.3|42165.3|42180.3|42160.3|0
1726210730000|2024-09-13 06:58:50|42185.3|42165.3|42189.9|42169.9|42189.9|42169.9|42184.9|42164.9|8
1726210740000|2024-09-13 06:59:00|42187.8|42167.8|42195.3|42175.3|42195.3|42175.3|42187.4|42167.4|12
1726210750000|2024-09-13 06:59:10|42195.8|42175.8|42202.4|42182.4|42202.4|42182.4|42195.8|42175.8|5
1726210760000|2024-09-13 06:59:20|42200.3|42180.3|42205.3|42185.3|42205.3|42185.3|42200.3|42180.3|1
1726210770000|2024-09-13 06:59:30|42207.4|42187.4|42205.3|42185.3|42209.9|42189.9|42204.9|42184.9|4
1726210780000|2024-09-13 06:59:40|42202.4|42182.4|42204.9|42184.9|42204.9|42184.9|42202.4|42182.4|2
1726210790000|2024-09-13 06:59:50|42202.4|42182.4|42199.9|42179.9|42202.4|42182.4|42197.4|42177.4|7
1726210800000|2024-09-13 07:00:00|42202.4|42182.4|42202.4|42182.4|42212.4|42192.4|42192.8|42172.8|13
1726210810000|2024-09-13 07:00:10|42202.8|42182.8|42205.3|42185.3|42210.3|42190.3|42202.8|42182.8|5
1726210820000|2024-09-13 07:00:20|42209.4|42189.4|42222.8|42202.8|42222.8|42202.8|42205.3|42185.3|5
1726210830000|2024-09-13 07:00:30|42226.9|42206.9|42237.4|42217.4|42237.8|42217.8|42226.9|42206.9|5
1726210840000|2024-09-13 07:00:40|42235.3|42215.3|42230.3|42210.3|42235.3|42215.3|42227.4|42207.4|5
1726210850000|2024-09-13 07:00:50|42229.9|42209.9|42235.3|42215.3|42235.3|42215.3|42229.9|42209.9|4
1726210860000|2024-09-13 07:01:00|42237.4|42217.4|42241.9|42221.9|42241.9|42221.9|42237.4|42217.4|4
1726210870000|2024-09-13 07:01:10|42242.4|42222.4|42232.4|42212.4|42242.4|42222.4|42232.4|42212.4|5
1726210880000|2024-09-13 07:01:20|42229.4|42209.4|42232.4|42212.4|42232.4|42212.4|42229.4|42209.4|1
1726210890000|2024-09-13 07:01:30|42230.3|42210.3|42242.4|42222.4|42242.4|42222.4|42230.3|42210.3|2
1726210900000|2024-09-13 07:01:40|42242.8|42222.8|42235.3|42215.3|42242.8|42222.8|42233.3|42213.3|3
1726210910000|2024-09-13 07:01:50|42230.8|42210.8|42234.4|42214.4|42235.3|42215.3|42230.3|42210.3|0
1726210920000|2024-09-13 07:02:00|42234.9|42214.9|42242.4|42222.4|42242.4|42222.4|42234.9|42214.9|5
1726210930000|2024-09-13 07:02:10|42244.9|42224.9|42247.4|42227.4|42247.8|42227.8|42244.9|42224.9|9
1726210940000|2024-09-13 07:02:20|42245.3|42225.3|42241.9|42221.9|42245.3|42225.3|42241.9|42221.9|2
1726210950000|2024-09-13 07:02:30|42244.4|42224.4|42242.4|42222.4|42244.4|42224.4|42242.4|42222.4|3
1726210960000|2024-09-13 07:02:40|42237.4|42217.4|42231.9|42211.9|42237.4|42217.4|42229.9|42209.9|2
1726210970000|2024-09-13 07:02:50|42229.9|42209.9|42224.9|42204.9|42229.9|42209.9|42222.8|42202.8|3
1726210980000|2024-09-13 07:03:00|42222.8|42202.8|42224.9|42204.9|42224.9|42204.9|42212.8|42192.8|6
1726210990000|2024-09-13 07:03:10|42227.4|42207.4|42238.9|42218.9|42239.4|42219.4|42227.4|42207.4|2
1726211000000|2024-09-13 07:03:20|42236.9|42216.9|42235.3|42215.3|42240.3|42220.3|42234.9|42214.9|1
1726211010000|2024-09-13 07:03:30|42237.4|42217.4|42232.8|42212.8|42237.4|42217.4|42232.8|42212.8|0
1726211020000|2024-09-13 07:03:40|42235.3|42215.3|42219.9|42199.9|42235.3|42215.3|42217.8|42197.8|31
1726211030000|2024-09-13 07:03:50|42214.9|42194.9|42212.8|42192.8|42214.9|42194.9|42212.8|42192.8|4
1726211040000|2024-09-13 07:04:00|42210.8|42190.8|42215.3|42195.3|42217.8|42197.8|42210.8|42190.8|25
1726211050000|2024-09-13 07:04:10|42213.3|42193.3|42208.8|42188.8|42215.8|42195.8|42208.8|42188.8|6
1726211060000|2024-09-13 07:04:20|42208.3|42188.3|42202.4|42182.4|42208.3|42188.3|42201.3|42181.3|3
1726211070000|2024-09-13 07:04:30|42201.9|42181.9|42199.9|42179.9|42203.9|42183.9|42199.9|42179.9|1
1726211080000|2024-09-13 07:04:40|42203.9|42183.9|42206|42186|42206|42186|42199.9|42179.9|8
1726211090000|2024-09-13 07:04:50|42206.4|42186.4|42208.9|42188.9|42208.9|42188.9|42206.4|42186.4|1
1726211100000|2024-09-13 07:05:00|42209.4|42189.4|42213.9|42193.9|42213.9|42193.9|42208.9|42188.9|1
1726211110000|2024-09-13 07:05:10|42214.9|42194.9|42206.4|42186.4|42214.9|42194.9|42206.4|42186.4|10
1726211120000|2024-09-13 07:05:20|42206.9|42186.9|42216.4|42196.4|42216.4|42196.4|42206.4|42186.4|4
1726211130000|2024-09-13 07:05:30|42216.9|42196.9|42228.5|42208.5|42228.5|42208.5|42216.9|42196.9|2
1726211140000|2024-09-13 07:05:40|42228.9|42208.9|42233.5|42213.5|42233.5|42213.5|42228.9|42208.9|9
1726211150000|2024-09-13 07:05:50|42231.4|42211.4|42233.5|42213.5|42233.5|42213.5|42231.4|42211.4|1
1726211160000|2024-09-13 07:06:00|42231.4|42211.4|42238.9|42218.9|42238.9|42218.9|42231.4|42211.4|1
1726211170000|2024-09-13 07:06:10|42236.9|42216.9|42231.9|42211.9|42236.9|42216.9|42229.9|42209.9|3
1726211180000|2024-09-13 07:06:20|42233.9|42213.9|42229.4|42209.4|42234.9|42214.9|42229.4|42209.4|1
1726211190000|2024-09-13 07:06:30|42233.5|42213.5|42233.9|42213.9|42233.9|42213.9|42229.9|42209.9|0
1726211200000|2024-09-13 07:06:40|42234.4|42214.4|42233.9|42213.9|42234.4|42214.4|42229.4|42209.4|0
1726211210000|2024-09-13 07:06:50|42236|42216|42231.9|42211.9|42241.4|42221.4|42231.9|42211.9|11
1726211220000|2024-09-13 07:07:00|42231|42211|42224.9|42204.9|42231|42211|42224.9|42204.9|0
1726211230000|2024-09-13 07:07:10|42224.4|42204.4|42224.9|42204.9|42224.9|42204.9|42224.4|42204.4|1
1726211240000|2024-09-13 07:07:20|42224.4|42204.4|42220.4|42200.4|42224.4|42204.4|42220.4|42200.4|1
1726211250000|2024-09-13 07:07:30|42222.4|42202.4|42220.4|42200.4|42225.4|42205.4|42220.4|42200.4|7
1726211260000|2024-09-13 07:07:40|42217.9|42197.9|42212.4|42192.4|42217.9|42197.9|42212.4|42192.4|2
1726211270000|2024-09-13 07:07:50|42210.4|42190.4|42209.4|42189.4|42210.4|42190.4|42204.9|42184.9|4
1726211280000|2024-09-13 07:08:00|42211.9|42191.9|42212.9|42192.9|42216.9|42196.9|42211.9|42191.9|3
1726211290000|2024-09-13 07:08:10|42214.9|42194.9|42216.9|42196.9|42216.9|42196.9|42214.4|42194.4|2
1726211300000|2024-09-13 07:08:20|42218.9|42198.9|42219.9|42199.9|42219.9|42199.9|42214.9|42194.9|1
1726211310000|2024-09-13 07:08:30|42223.9|42203.9|42219.9|42199.9|42223.9|42203.9|42219.9|42199.9|0
1726211320000|2024-09-13 07:08:40|42223.9|42203.9|42221.9|42201.9|42223.9|42203.9|42219.9|42199.9|0
1726211330000|2024-09-13 07:08:50|42221.4|42201.4|42219.4|42199.4|42221.4|42201.4|42219.4|42199.4|2
1726211340000|2024-09-13 07:09:00|42214.9|42194.9|42203.9|42183.9|42214.9|42194.9|42199.9|42179.9|4
1726211350000|2024-09-13 07:09:10|42206.9|42186.9|42209.4|42189.4|42213.5|42193.5|42206.9|42186.9|4
1726211360000|2024-09-13 07:09:20|42211.4|42191.4|42202.4|42182.4|42211.4|42191.4|42200.4|42180.4|3
1726211370000|2024-09-13 07:09:30|42199.9|42179.9|42194.9|42174.9|42199.9|42179.9|42194.9|42174.9|2
1726211380000|2024-09-13 07:09:40|42193.9|42173.9|42189.9|42169.9|42193.9|42173.9|42189.4|42169.4|8
1726211390000|2024-09-13 07:09:50|42191.9|42171.9|42194.4|42174.4|42194.4|42174.4|42189.9|42169.9|0
1726211400000|2024-09-13 07:10:00|42194.9|42174.9|42194.9|42174.9|42196.9|42176.9|42194.4|42174.4|3
1726211410000|2024-09-13 07:10:10|42196.9|42176.9|42199.9|42179.9|42201.9|42181.9|42196.9|42176.9|2
1726211420000|2024-09-13 07:10:20|42201.9|42181.9|42206.9|42186.9|42206.9|42186.9|42201.9|42181.9|1
1726211430000|2024-09-13 07:10:30|42209.4|42189.4|42214.4|42194.4|42214.4|42194.4|42209.4|42189.4|1
1726211440000|2024-09-13 07:10:40|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|0
1726211450000|2024-09-13 07:10:50|42216.9|42196.9|42225.4|42205.4|42225.4|42205.4|42216.9|42196.9|20
1726211460000|2024-09-13 07:11:00|42225.8|42205.8|42229.9|42209.9|42231.9|42211.9|42225.8|42205.8|6
1726211470000|2024-09-13 07:11:10|42231.9|42211.9|42229.9|42209.9|42234|42214|42229.4|42209.4|4
1726211480000|2024-09-13 07:11:20|42229.4|42209.4|42224.9|42204.9|42229.4|42209.4|42224.9|42204.9|4
1726211490000|2024-09-13 07:11:30|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|42226.9|42206.9|0
1726211500000|2024-09-13 07:11:40|42224.4|42204.4|42221.9|42201.9|42224.9|42204.9|42221.9|42201.9|5
1726211510000|2024-09-13 07:11:50|42217.4|42197.4|42212.4|42192.4|42217.4|42197.4|42212.4|42192.4|7
1726211520000|2024-09-13 07:12:00|42210.4|42190.4|42211.9|42191.9|42211.9|42191.9|42208.3|42188.3|6
1726211530000|2024-09-13 07:12:10|42209.9|42189.9|42211.9|42191.9|42211.9|42191.9|42209.9|42189.9|1
1726211540000|2024-09-13 07:12:20|42214|42194|42209.9|42189.9|42214|42194|42209.9|42189.9|2
1726211550000|2024-09-13 07:12:30|||||||||4
1726211560000|2024-09-13 07:12:40|42207.9|42187.9|42201.9|42181.9|42207.9|42187.9|42201.9|42181.9|3
1726211570000|2024-09-13 07:12:50|42199.9|42179.9|42186.9|42166.9|42199.9|42179.9|42186.9|42166.9|5
1726211580000|2024-09-13 07:13:00|42181.9|42161.9|42170.4|42150.4|42181.9|42161.9|42170.4|42150.4|21
1726211590000|2024-09-13 07:13:10|42174|42154|42174.9|42154.9|42174.9|42154.9|42171.9|42151.9|2
1726211600000|2024-09-13 07:13:20|||||||||3
1726211610000|2024-09-13 07:13:30|42172.4|42152.4|42159.9|42139.9|42172.4|42152.4|42159.9|42139.9|8
1726211620000|2024-09-13 07:13:40|42152.9|42132.9|42152.4|42132.4|42152.9|42132.9|42150.4|42130.4|3
1726211630000|2024-09-13 07:13:50|42151.9|42131.9|42152.4|42132.4|42152.4|42132.4|42146.9|42126.9|5
1726211640000|2024-09-13 07:14:00|42152.9|42132.9|42151.9|42131.9|42152.9|42132.9|42151.9|42131.9|1
1726211650000|2024-09-13 07:14:10|42154|42134|42159.4|42139.4|42159.4|42139.4|42154|42134|2
1726211660000|2024-09-13 07:14:20|42160.4|42140.4|42159.9|42139.9|42161.9|42141.9|42159.4|42139.4|3
1726211670000|2024-09-13 07:14:30|42157.9|42137.9|42161.9|42141.9|42164|42144|42157.9|42137.9|3
1726211680000|2024-09-13 07:14:40|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|42159.9|42139.9|0
1726211690000|2024-09-13 07:14:50|42159.4|42139.4|42159.9|42139.9|42159.9|42139.9|42157.4|42137.4|3
1726211700000|2024-09-13 07:15:00|42161.9|42141.9|42159|42139|42161.9|42141.9|42159|42139|1
1726211710000|2024-09-13 07:15:10|42163|42143|42166|42146|42166|42146|42163|42143|0
1726211720000|2024-09-13 07:15:20|42168|42148|42169|42149|42171|42151|42168|42148|1
1726211730000|2024-09-13 07:15:30|||||||||1
1726211750000|2024-09-13 07:15:50|42166.9|42146.9|42164|42144|42166.9|42146.9|42161.9|42141.9|3
1726211760000|2024-09-13 07:16:00|42161.9|42141.9|42159|42139|42161.9|42141.9|42156|42136|2
1726211770000|2024-09-13 07:16:10|42156.9|42136.9|42159|42139|42159|42139|42156.9|42136.9|0
1726211780000|2024-09-13 07:16:20|42156.9|42136.9|42169.4|42149.4|42169.4|42149.4|42156.9|42136.9|7
1726211790000|2024-09-13 07:16:30|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42169.9|42149.9|0
1726211800000|2024-09-13 07:16:40|42170.4|42150.4|42171.9|42151.9|42173.5|42153.5|42169.4|42149.4|17
1726211820000|2024-09-13 07:17:00|42172.4|42152.4|42169.9|42149.9|42172.4|42152.4|42169.9|42149.9|7
1726211830000|2024-09-13 07:17:10|42166.9|42146.9|42159.9|42139.9|42166.9|42146.9|42159.9|42139.9|3
1726211840000|2024-09-13 07:17:20|42161.9|42141.9|42162.4|42142.4|42162.4|42142.4|42159.9|42139.9|3
1726211850000|2024-09-13 07:17:30|42164.4|42144.4|42162.4|42142.4|42167.4|42147.4|42162.4|42142.4|3
1726211860000|2024-09-13 07:17:40|42159.4|42139.4|42156.9|42136.9|42159.4|42139.4|42156.9|42136.9|6
1726211870000|2024-09-13 07:17:50|42157.4|42137.4|42161.9|42141.9|42161.9|42141.9|42157.4|42137.4|1
1726211880000|2024-09-13 07:18:00|42159.9|42139.9|42167.4|42147.4|42167.4|42147.4|42159.9|42139.9|7
1726211890000|2024-09-13 07:18:10|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42167.4|42147.4|6
1726211900000|2024-09-13 07:18:20|42167.4|42147.4|42169.9|42149.9|42169.9|42149.9|42167.4|42147.4|0
1726211910000|2024-09-13 07:18:30|42167.4|42147.4|42172.4|42152.4|42172.4|42152.4|42167.4|42147.4|4
1726211920000|2024-09-13 07:18:40|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|42174.4|42154.4|2
1726211930000|2024-09-13 07:18:50|42174.9|42154.9|42174.4|42154.4|42177.9|42157.9|42174.4|42154.4|17
1726211940000|2024-09-13 07:19:00|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|7
1726211950000|2024-09-13 07:19:10|42177.4|42157.4|42189.9|42169.9|42189.9|42169.9|42177.4|42157.4|1
1726211960000|2024-09-13 07:19:20|42189.4|42169.4|42189.9|42169.9|42189.9|42169.9|42189.4|42169.4|4
1726211970000|2024-09-13 07:19:30|42190.4|42170.4|42194.5|42174.5|42194.5|42174.5|42190.4|42170.4|11
1726211990000|2024-09-13 07:19:50|42196.5|42176.5|42209.5|42189.5|42209.5|42189.5|42196.5|42176.5|4
1726212000000|2024-09-13 07:20:00|42204.9|42184.9|42197.4|42177.4|42204.9|42184.9|42197.4|42177.4|2
1726212010000|2024-09-13 07:20:10|42195.4|42175.4|42194.9|42174.9|42197.4|42177.4|42194.9|42174.9|2
1726212020000|2024-09-13 07:20:20|42197.4|42177.4|42197.9|42177.9|42197.9|42177.9|42197.4|42177.4|1
1726212040000|2024-09-13 07:20:40|42197.4|42177.4|42194.9|42174.9|42197.9|42177.9|42194.9|42174.9|2
1726212050000|2024-09-13 07:20:50|42197|42177|42194.9|42174.9|42197|42177|42194.9|42174.9|1
1726212060000|2024-09-13 07:21:00|42197|42177|42204.9|42184.9|42204.9|42184.9|42197|42177|5
1726212070000|2024-09-13 07:21:10|42209.5|42189.5|42200.4|42180.4|42209.5|42189.5|42200.4|42180.4|4
1726212080000|2024-09-13 07:21:20|42200.9|42180.9|42204.9|42184.9|42204.9|42184.9|42200.4|42180.4|6
1726212090000|2024-09-13 07:21:30|42202.4|42182.4|42197.4|42177.4|42202.4|42182.4|42197.4|42177.4|5
1726212100000|2024-09-13 07:21:40|42194.9|42174.9|42187|42167|42194.9|42174.9|42187|42167|12
1726212110000|2024-09-13 07:21:50|42184.5|42164.5|42184.5|42164.5|42187.4|42167.4|42184.5|42164.5|2
1726212120000|2024-09-13 07:22:00|42184.9|42164.9|42182.4|42162.4|42184.9|42164.9|42182.4|42162.4|0
1726212130000|2024-09-13 07:22:10|42182|42162|42170.4|42150.4|42182|42162|42170.4|42150.4|2
1726212140000|2024-09-13 07:22:20|42169.9|42149.9|42164.5|42144.5|42169.9|42149.9|42164.5|42144.5|2
1726212150000|2024-09-13 07:22:30|42162.4|42142.4|42172.4|42152.4|42172.4|42152.4|42162.4|42142.4|3
1726212160000|2024-09-13 07:22:40|42177|42157|42177.4|42157.4|42179.9|42159.9|42177|42157|6
1726212170000|2024-09-13 07:22:50|42179.9|42159.9|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|2
1726212180000|2024-09-13 07:23:00|42172.9|42152.9|42174.9|42154.9|42174.9|42154.9|42172.9|42152.9|3
1726212190000|2024-09-13 07:23:10|42175.4|42155.4|42182.4|42162.4|42182.4|42162.4|42175.4|42155.4|7
1726212200000|2024-09-13 07:23:20|42184.5|42164.5|42187.4|42167.4|42187.4|42167.4|42184.5|42164.5|1
1726212210000|2024-09-13 07:23:30|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|1
1726212220000|2024-09-13 07:23:40|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|42189.5|42169.5|0
1726212230000|2024-09-13 07:23:50|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|3
1726212240000|2024-09-13 07:24:00|42184.9|42164.9|42189.9|42169.9|42189.9|42169.9|42184.9|42164.9|0
1726212250000|2024-09-13 07:24:10|42189.5|42169.5|42179.9|42159.9|42189.5|42169.5|42179.9|42159.9|1
1726212260000|2024-09-13 07:24:20|42182|42162|42182.4|42162.4|42182.4|42162.4|42182|42162|1
1726212270000|2024-09-13 07:24:30|42180.4|42160.4|42179.9|42159.9|42180.4|42160.4|42179.9|42159.9|0
1726212280000|2024-09-13 07:24:40|42184.5|42164.5|42180.4|42160.4|42184.5|42164.5|42180.4|42160.4|0
1726212290000|2024-09-13 07:24:50|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|0
1726212300000|2024-09-13 07:25:00|42182.4|42162.4|42174.9|42154.9|42184.9|42164.9|42174.9|42154.9|2
1726212310000|2024-09-13 07:25:10|42172.9|42152.9|42167.4|42147.4|42172.9|42152.9|42167.4|42147.4|1
1726212320000|2024-09-13 07:25:20|42165.4|42145.4|42164.9|42144.9|42165.4|42145.4|42164.9|42144.9|0
1726212330000|2024-09-13 07:25:30|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|0
1726212340000|2024-09-13 07:25:40|42164.5|42144.5|42164.9|42144.9|42164.9|42144.9|42164.5|42144.5|0
1726212350000|2024-09-13 07:25:50|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|42169.5|42149.5|0
1726212360000|2024-09-13 07:26:00|42173.5|42153.5|42174.9|42154.9|42174.9|42154.9|42172.4|42152.4|1
1726212380000|2024-09-13 07:26:20|42172.4|42152.4|42177.4|42157.4|42177.4|42157.4|42172.4|42152.4|0
1726212390000|2024-09-13 07:26:30|42179.5|42159.5|42179.5|42159.5|42181.5|42161.5|42179.5|42159.5|0
1726212400000|2024-09-13 07:26:40|42177.4|42157.4|42174.9|42154.9|42177.4|42157.4|42174.9|42154.9|7
1726212410000|2024-09-13 07:26:50|42172.4|42152.4|42169.9|42149.9|42174.9|42154.9|42169.9|42149.9|0
1726212420000|2024-09-13 07:27:00|42167.9|42147.9|42164.9|42144.9|42167.9|42147.9|42164.9|42144.9|6
1726212430000|2024-09-13 07:27:10|42162.9|42142.9|42162.4|42142.4|42164.9|42144.9|42162.4|42142.4|1
1726212440000|2024-09-13 07:27:20|42164.9|42144.9|42169.9|42149.9|42169.9|42149.9|42164.9|42144.9|6
1726212450000|2024-09-13 07:27:30|42172|42152|42177.4|42157.4|42177.4|42157.4|42172|42152|2
1726212480000|2024-09-13 07:28:00|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42177.4|42157.4|4
1726212490000|2024-09-13 07:28:10|||||||||4
1726212500000|2024-09-13 07:28:20|42177.9|42157.9|42179.5|42159.5|42179.9|42159.9|42177.4|42157.4|2
1726212510000|2024-09-13 07:28:30|42179.9|42159.9|42172.4|42152.4|42179.9|42159.9|42172.4|42152.4|3
1726212520000|2024-09-13 07:28:40|42169.9|42149.9|42167.4|42147.4|42169.9|42149.9|42167.4|42147.4|0
1726212530000|2024-09-13 07:28:50|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|42164.9|42144.9|0
1726212540000|2024-09-13 07:29:00|42162.4|42142.4|42164.9|42144.9|42164.9|42144.9|42162.4|42142.4|2
1726212550000|2024-09-13 07:29:10|42167|42147|42167|42147|42167|42147|42165|42145|1
1726212560000|2024-09-13 07:29:20|42165|42145|42157.5|42137.5|42165|42145|42157|42137|3
1726212570000|2024-09-13 07:29:30|42159.5|42139.5|42157.5|42137.5|42160|42140|42157.5|42137.5|0
1726212580000|2024-09-13 07:29:40|42160|42140|42165|42145|42165|42145|42160|42140|1
1726212590000|2024-09-13 07:29:50|42169.5|42149.5|42174.5|42154.5|42174.5|42154.5|42169.5|42149.5|0
1726212600000|2024-09-13 07:30:00|42179.5|42159.5|42180|42160|42182.5|42162.5|42179.5|42159.5|7
1726212610000|2024-09-13 07:30:10|42182|42162|42187.5|42167.5|42187.5|42167.5|42182|42162|0
1726212620000|2024-09-13 07:30:20|42187.9|42167.9|42185|42165|42190|42170|42185|42165|1
1726212630000|2024-09-13 07:30:30|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|42187.5|42167.5|0
1726212640000|2024-09-13 07:30:40|42190|42170|42192.5|42172.5|42195|42175|42190|42170|5
1726212650000|2024-09-13 07:30:50|42195|42175|42195.4|42175.4|42195.4|42175.4|42195|42175|3
1726212660000|2024-09-13 07:31:00|42197.5|42177.5|42197.5|42177.5|42197.9|42177.9|42197.5|42177.5|3
1726212670000|2024-09-13 07:31:10|42200|42180|42200|42180|42200|42180|42197.5|42177.5|5
1726437610000|2024-09-15 22:00:10|42290.4|42270.4|42297.4|42277.4|42317.4|42297.4|42290.4|42270.4|21
1726437620000|2024-09-15 22:00:20|||||||||1
1726437630000|2024-09-15 22:00:30|42293.5|42273.5|42283.5|42263.5|42293.5|42273.5|42283.5|42263.5|4
1726437640000|2024-09-15 22:00:40|||||||||1
1726437650000|2024-09-15 22:00:50|42265.1|42245.1|42249.6|42229.6|42265.1|42245.1|42249.6|42229.6|5
1726437660000|2024-09-15 22:01:00|42247.1|42227.1|42265.1|42245.1|42265.1|42245.1|42247.1|42227.1|17
1726437690000|2024-09-15 22:01:30|||||||||4
1726437710000|2024-09-15 22:01:50|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|42272.1|42252.1|0
1726437760000|2024-09-15 22:02:40|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|42274.6|42254.6|1
1726437770000|2024-09-15 22:02:50|||||||||1
1726437800000|2024-09-15 22:03:20|42278.5|42258.5|42283.5|42263.5|42283.5|42263.5|42278.5|42258.5|3
1726437810000|2024-09-15 22:03:30|42285.5|42265.5|42290.5|42270.5|42290.5|42270.5|42285.5|42265.5|6
1726437820000|2024-09-15 22:03:40|42293|42273|42293.5|42273.5|42296|42276|42293|42273|1
1726437830000|2024-09-15 22:03:50|||||||||3
1726437840000|2024-09-15 22:04:00|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|2
1726437870000|2024-09-15 22:04:30|42291|42271|42291|42271|42291|42271|42291|42271|1
1726437880000|2024-09-15 22:04:40|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|1
1726437890000|2024-09-15 22:04:50|||||||||3
1726437900000|2024-09-15 22:05:00|||||||||5
1726437910000|2024-09-15 22:05:10|||||||||1
1726437920000|2024-09-15 22:05:20|42286|42266|42283.5|42263.5|42286|42266|42283.5|42263.5|1
1726437930000|2024-09-15 22:05:30|||||||||2
1726438010000|2024-09-15 22:06:50|42284.1|42264.1|42286|42266|42286|42266|42284.1|42264.1|0
1726438020000|2024-09-15 22:07:00|42291|42271|42291|42271|42291|42271|42291|42271|4
1726438050000|2024-09-15 22:07:30|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|1
1726438070000|2024-09-15 22:07:50|42301|42281|42301|42281|42301|42281|42301|42281|0
1726438080000|2024-09-15 22:08:00|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|42303.5|42283.5|0
1726438110000|2024-09-15 22:08:30|42306|42286|42311|42291|42311|42291|42306|42286|1
1726438120000|2024-09-15 22:08:40|42313.5|42293.5|42316|42296|42316|42296|42313.5|42293.5|0
1726438140000|2024-09-15 22:09:00|42313.5|42293.5|42311|42291|42313.5|42293.5|42311|42291|1
1726438150000|2024-09-15 22:09:10|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|1
1726438170000|2024-09-15 22:09:30|||||||||1
1726438200000|2024-09-15 22:10:00|42313|42293|42313|42293|42313|42293|42313|42293|0
1726438230000|2024-09-15 22:10:30|42311|42291|42311|42291|42311|42291|42311|42291|1
1726438320000|2024-09-15 22:12:00|||||||||1
1726438340000|2024-09-15 22:12:20|||||||||1
1726438350000|2024-09-15 22:12:30|42310.5|42290.5|42308.5|42288.5|42310.5|42290.5|42308.5|42288.5|0
1726438360000|2024-09-15 22:12:40|42308|42288|42305.5|42285.5|42308|42288|42305.5|42285.5|1
1726438380000|2024-09-15 22:13:00|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|42300.5|42280.5|3
1726438400000|2024-09-15 22:13:20|42298.9|42278.9|42293|42273|42298.9|42278.9|42293|42273|6
1726438440000|2024-09-15 22:14:00|42292.4|42272.4|42290.5|42270.5|42292.4|42272.4|42290.5|42270.5|1
1726438470000|2024-09-15 22:14:30|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|0
1726438490000|2024-09-15 22:14:50|42287.4|42267.4|42288|42268|42288|42268|42287.4|42267.4|1
1726438510000|2024-09-15 22:15:10|42287.4|42267.4|42285.5|42265.5|42287.4|42267.4|42285.5|42265.5|0
1726438520000|2024-09-15 22:15:20|42288|42268|42288|42268|42288|42268|42288|42268|0
1726438630000|2024-09-15 22:17:10|42290|42270|42290|42270|42290|42270|42290|42270|10
1726438640000|2024-09-15 22:17:20|||||||||1
1726438650000|2024-09-15 22:17:30|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|1
1726438660000|2024-09-15 22:17:40|42283|42263|42283|42263|42283|42263|42283|42263|2
1726438690000|2024-09-15 22:18:10|42280|42260|42278|42258|42280|42260|42278|42258|0
1726438710000|2024-09-15 22:18:30|42279.1|42259.1|42292.5|42272.5|42292.5|42272.5|42279.1|42259.1|10
1726438740000|2024-09-15 22:19:00|||||||||1
1726438750000|2024-09-15 22:19:10|42293.5|42273.5|42298|42278|42298|42278|42293.5|42273.5|5
1726438760000|2024-09-15 22:19:20|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|42295.5|42275.5|1
1726438880000|2024-09-15 22:21:20|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|0
1726438890000|2024-09-15 22:21:30|42293|42273|42293|42273|42293|42273|42293|42273|0
1726438900000|2024-09-15 22:21:40|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|42285.5|42265.5|0
1726438940000|2024-09-15 22:22:20|||||||||1
1726439020000|2024-09-15 22:23:40|42288|42268|42288|42268|42288|42268|42288|42268|2
1726439060000|2024-09-15 22:24:20|42285.5|42265.5|42288|42268|42288|42268|42285.5|42265.5|0
1726439070000|2024-09-15 22:24:30|42285|42265|42285|42265|42285|42265|42285|42265|2
1726439090000|2024-09-15 22:24:50|42283|42263|42278|42258|42283|42263|42278|42258|0
1726439120000|2024-09-15 22:25:20|||||||||4
1726439150000|2024-09-15 22:25:50|42280.5|42260.5|42278|42258|42280.5|42260.5|42278|42258|0
1726439160000|2024-09-15 22:26:00|42280|42260|42280.5|42260.5|42280.5|42260.5|42280|42260|0
1726439180000|2024-09-15 22:26:20|42280|42260|42280.5|42260.5|42280.5|42260.5|42278|42258|0
1726439190000|2024-09-15 22:26:30|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|1
1726439200000|2024-09-15 22:26:40|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|1
1726439220000|2024-09-15 22:27:00|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|0
1726439240000|2024-09-15 22:27:20|42278|42258|42278|42258|42278|42258|42278|42258|1
1726439270000|2024-09-15 22:27:50|42281.1|42261.1|42283|42263|42283|42263|42281.1|42261.1|0
1726439280000|2024-09-15 22:28:00|42281.1|42261.1|42283|42263|42283|42263|42281.1|42261.1|0
1726439290000|2024-09-15 22:28:10|42282.5|42262.5|42278|42258|42282.5|42262.5|42278|42258|0
1726439370000|2024-09-15 22:29:30|42283|42263|42283|42263|42283|42263|42283|42263|2
1726439380000|2024-09-15 22:29:40|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|42282.5|42262.5|4
1726439400000|2024-09-15 22:30:00|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42280|42260|0
1726439430000|2024-09-15 22:30:30|42278.6|42258.6|42283|42263|42283|42263|42278.6|42258.6|1
1726439440000|2024-09-15 22:30:40|42281.1|42261.1|42283|42263|42283|42263|42281.1|42261.1|2
1726439480000|2024-09-15 22:31:20|42285|42265|42288|42268|42288|42268|42285|42265|0
1726439490000|2024-09-15 22:31:30|||||||||1
1726439520000|2024-09-15 22:32:00|42285.5|42265.5|42288|42268|42288|42268|42285.5|42265.5|0
1726439530000|2024-09-15 22:32:10|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|42290.5|42270.5|0
1726439580000|2024-09-15 22:33:00|42288.6|42268.6|42290.5|42270.5|42290.5|42270.5|42288|42268|0
1726439590000|2024-09-15 22:33:10|||||||||1
1726439610000|2024-09-15 22:33:30|42288|42268|42290.5|42270.5|42290.5|42270.5|42288|42268|1
1726439650000|2024-09-15 22:34:10|42288.6|42268.6|42288|42268|42288.6|42268.6|42288|42268|1
1726439660000|2024-09-15 22:34:20|42287.5|42267.5|42285.5|42265.5|42287.5|42267.5|42285.5|42265.5|0
1726439670000|2024-09-15 22:34:30|42288|42268|42285.5|42265.5|42288|42268|42285.5|42265.5|2
1726439690000|2024-09-15 22:34:50|42288|42268|42288|42268|42288|42268|42288|42268|2
1726439710000|2024-09-15 22:35:10|42288.6|42268.6|42290.5|42270.5|42290.5|42270.5|42288.6|42268.6|0
1726439720000|2024-09-15 22:35:20|42288|42268|42288|42268|42288|42268|42288|42268|0
1726439730000|2024-09-15 22:35:30|42290|42270|42285.5|42265.5|42290|42270|42285.5|42265.5|1
1726439740000|2024-09-15 22:35:40|||||||||1
1726439750000|2024-09-15 22:35:50|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|0
1726439760000|2024-09-15 22:36:00|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|42288.1|42268.1|0
1726439790000|2024-09-15 22:36:30|42286.1|42266.1|42285.6|42265.6|42286.1|42266.1|42285.6|42265.6|1
1726439830000|2024-09-15 22:37:10|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|1
1726439840000|2024-09-15 22:37:20|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|0
1726439910000|2024-09-15 22:38:30|||||||||2
1726439920000|2024-09-15 22:38:40|42285.6|42265.6|42283.1|42263.1|42285.6|42265.6|42283.1|42263.1|0
1726439940000|2024-09-15 22:39:00|42280.6|42260.6|42280.6|42260.6|42281.1|42261.1|42280.6|42260.6|1
1726439990000|2024-09-15 22:39:50|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|1
1726440030000|2024-09-15 22:40:30|42283.6|42263.6|42283.1|42263.1|42283.6|42263.6|42283.1|42263.1|0
1726440070000|2024-09-15 22:41:10|42284.5|42264.5|42285.6|42265.6|42285.6|42265.6|42284.5|42264.5|1
1726440090000|2024-09-15 22:41:30|42285|42265|42285|42265|42285|42265|42285|42265|0
1726440100000|2024-09-15 22:41:40|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|1
1726440160000|2024-09-15 22:42:40|42287|42267|42283.1|42263.1|42287|42267|42283.1|42263.1|1
1726440180000|2024-09-15 22:43:00|42285|42265|42287.5|42267.5|42287.5|42267.5|42285|42265|1
1726440260000|2024-09-15 22:44:20|42290|42270|42290|42270|42290|42270|42290|42270|0
1726440270000|2024-09-15 22:44:30|||||||||1
1726440360000|2024-09-15 22:46:00|42290.6|42270.6|42292.5|42272.5|42292.5|42272.5|42290.6|42270.6|0
1726440370000|2024-09-15 22:46:10|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|9
1726440380000|2024-09-15 22:46:20|42286.5|42266.5|42280.6|42260.6|42286.5|42266.5|42280.6|42260.6|4
1726440430000|2024-09-15 22:47:10|||||||||9
1726440450000|2024-09-15 22:47:30|42280|42260|42278.1|42258.1|42280|42260|42278.1|42258.1|0
1726440470000|2024-09-15 22:47:50|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|0
1726440490000|2024-09-15 22:48:10|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|42277.5|42257.5|2
1726440510000|2024-09-15 22:48:30|42276.5|42256.5|42272.5|42252.5|42276.5|42256.5|42272.5|42252.5|1
1726440520000|2024-09-15 22:48:40|||||||||1
1726440540000|2024-09-15 22:49:00|42273.6|42253.6|42277.5|42257.5|42277.5|42257.5|42273.6|42253.6|2
1726440550000|2024-09-15 22:49:10|||||||||1
1726440590000|2024-09-15 22:49:50|||||||||1
1726440600000|2024-09-15 22:50:00|42275|42255|42275|42255|42275|42255|42272.5|42252.5|1
1726440650000|2024-09-15 22:50:50|42275.1|42255.1|42277.6|42257.6|42277.6|42257.6|42275.1|42255.1|0
1726440690000|2024-09-15 22:51:30|42277|42257|42275.1|42255.1|42277|42257|42275.1|42255.1|0
1726440700000|2024-09-15 22:51:40|42277|42257|42275.1|42255.1|42277|42257|42275.1|42255.1|0
1726440720000|2024-09-15 22:52:00|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|42277.6|42257.6|1
1726440730000|2024-09-15 22:52:10|||||||||2
1726440830000|2024-09-15 22:53:50|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|0
1726440840000|2024-09-15 22:54:00|||||||||1
1726440890000|2024-09-15 22:54:50|42280.6|42260.6|42277.6|42257.6|42282.6|42262.6|42277.6|42257.6|14
1726440900000|2024-09-15 22:55:00|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|42275.1|42255.1|0
1726440940000|2024-09-15 22:55:40|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|2
1726440950000|2024-09-15 22:55:50|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|0
1726440970000|2024-09-15 22:56:10|42275.1|42255.1|42277.6|42257.6|42277.6|42257.6|42275.1|42255.1|1
1726441070000|2024-09-15 22:57:50|42278.7|42258.7|42282.6|42262.6|42282.6|42262.6|42278.7|42258.7|3
1726441090000|2024-09-15 22:58:10|42287|42267|42287.6|42267.6|42287.6|42267.6|42287|42267|0
1726441160000|2024-09-15 22:59:20|42289.5|42269.5|42290.1|42270.1|42290.1|42270.1|42289.5|42269.5|1
1726441190000|2024-09-15 22:59:50|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|2
1726441200000|2024-09-15 23:00:00|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|0
1726441220000|2024-09-15 23:00:20|||||||||1
1726441240000|2024-09-15 23:00:40|42287.6|42267.6|42285.1|42265.1|42287.6|42267.6|42285.1|42265.1|1
1726441260000|2024-09-15 23:01:00|42285.6|42265.6|42287.6|42267.6|42287.6|42267.6|42285.6|42265.6|0
1726441270000|2024-09-15 23:01:10|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|42285.1|42265.1|1
1726441300000|2024-09-15 23:01:40|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|1
1726441310000|2024-09-15 23:01:50|42287|42267|42287.6|42267.6|42287.6|42267.6|42285.1|42265.1|0
1726441350000|2024-09-15 23:02:30|42289.5|42269.5|42290.1|42270.1|42290.1|42270.1|42289.5|42269.5|0
1726441390000|2024-09-15 23:03:10|||||||||1
1726441480000|2024-09-15 23:04:40|42292|42272|42292|42272|42292|42272|42292|42272|3
1726441520000|2024-09-15 23:05:20|||||||||1
1726441540000|2024-09-15 23:05:40|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|42290.1|42270.1|0
1726441560000|2024-09-15 23:06:00|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|1
1726441620000|2024-09-15 23:07:00|||||||||1
1726441640000|2024-09-15 23:07:20|||||||||1
1726441660000|2024-09-15 23:07:40|42295.1|42275.1|42297.6|42277.6|42297.6|42277.6|42295.1|42275.1|1
1726441680000|2024-09-15 23:08:00|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|42300.1|42280.1|0
1726441710000|2024-09-15 23:08:30|42300.6|42280.6|42302.6|42282.6|42302.6|42282.6|42300.6|42280.6|2
1726441740000|2024-09-15 23:09:00|42303.1|42283.1|42305.1|42285.1|42305.1|42285.1|42303.1|42283.1|1
1726441750000|2024-09-15 23:09:10|42307.1|42287.1|42307.6|42287.6|42307.6|42287.6|42307.1|42287.1|0
1726441760000|2024-09-15 23:09:20|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|42309.6|42289.6|1
1726441800000|2024-09-15 23:10:00|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|1
1726441880000|2024-09-15 23:11:20|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|7
1726441900000|2024-09-15 23:11:40|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1726441910000|2024-09-15 23:11:50|||||||||1
1726441920000|2024-09-15 23:12:00|42308.7|42288.7|42307.6|42287.6|42308.7|42288.7|42307.6|42287.6|2
1726441970000|2024-09-15 23:12:50|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|42310.7|42290.7|9
1726441980000|2024-09-15 23:13:00|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|1
1726442130000|2024-09-15 23:15:30|||||||||8
1726442150000|2024-09-15 23:15:50|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|0
1726442170000|2024-09-15 23:16:10|||||||||2
1726442200000|2024-09-15 23:16:40|||||||||1
1726442210000|2024-09-15 23:16:50|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|0
1726442220000|2024-09-15 23:17:00|42313.2|42293.2|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|4
1726442240000|2024-09-15 23:17:20|42314.6|42294.6|42312.6|42292.6|42315.1|42295.1|42312.6|42292.6|1
1726442280000|2024-09-15 23:18:00|42314.6|42294.6|42316.5|42296.5|42316.5|42296.5|42314.6|42294.6|1
1726442300000|2024-09-15 23:18:20|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|2
1726442330000|2024-09-15 23:18:50|||||||||1
1726442340000|2024-09-15 23:19:00|42315.7|42295.7|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|0
1726442350000|2024-09-15 23:19:10|42317.1|42297.1|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|1
1726442380000|2024-09-15 23:19:40|42315.7|42295.7|42315.1|42295.1|42315.7|42295.7|42315.1|42295.1|1
1726442390000|2024-09-15 23:19:50|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|1
1726442400000|2024-09-15 23:20:00|42315.7|42295.7|42315.1|42295.1|42315.7|42295.7|42315.1|42295.1|0
1726442410000|2024-09-15 23:20:10|42317.6|42297.6|42319.6|42299.6|42319.6|42299.6|42317.6|42297.6|3
1726442420000|2024-09-15 23:20:20|42324.6|42304.6|42322.6|42302.6|42324.6|42304.6|42322.6|42302.6|4
1726442450000|2024-09-15 23:20:50|||||||||1
1726442460000|2024-09-15 23:21:00|||||||||1
1726442510000|2024-09-15 23:21:50|42324.6|42304.6|42325.1|42305.1|42325.1|42305.1|42324.6|42304.6|0
1726442520000|2024-09-15 23:22:00|||||||||2
1726442530000|2024-09-15 23:22:10|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1726442560000|2024-09-15 23:22:40|42325.7|42305.7|42325.1|42305.1|42325.7|42305.7|42325.1|42305.1|0
1726442570000|2024-09-15 23:22:50|42327.1|42307.1|42327.6|42307.6|42327.6|42307.6|42327.1|42307.1|1
1726442590000|2024-09-15 23:23:10|||||||||2
1726442600000|2024-09-15 23:23:20|||||||||1
1726442640000|2024-09-15 23:24:00|42327.1|42307.1|42325.1|42305.1|42327.1|42307.1|42325.1|42305.1|1
1726442660000|2024-09-15 23:24:20|42323.2|42303.2|42323.2|42303.2|42323.2|42303.2|42323.2|42303.2|2
1726442700000|2024-09-15 23:25:00|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1726442710000|2024-09-15 23:25:10|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1726442720000|2024-09-15 23:25:20|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|0
1726442740000|2024-09-15 23:25:40|42322.7|42302.7|42327.7|42307.7|42327.7|42307.7|42322.7|42302.7|0
1726442830000|2024-09-15 23:27:10|42330.2|42310.2|42330.2|42310.2|42330.2|42310.2|42330.2|42310.2|2
1726442850000|2024-09-15 23:27:30|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|2
1726442870000|2024-09-15 23:27:50|||||||||1
1726442880000|2024-09-15 23:28:00|42332.7|42312.7|42340.7|42320.7|42340.7|42320.7|42332.7|42312.7|4
1726442900000|2024-09-15 23:28:20|||||||||2
1726442920000|2024-09-15 23:28:40|||||||||1
1726442930000|2024-09-15 23:28:50|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|1
1726442960000|2024-09-15 23:29:20|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|0
1726442980000|2024-09-15 23:29:40|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|0
1726443000000|2024-09-15 23:30:00|42339.6|42319.6|42337.7|42317.7|42339.6|42319.6|42337.7|42317.7|0
1726443010000|2024-09-15 23:30:10|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|42340.2|42320.2|0
1726443020000|2024-09-15 23:30:20|42338.2|42318.2|42337.7|42317.7|42338.2|42318.2|42337.7|42317.7|1
1726443040000|2024-09-15 23:30:40|42338.2|42318.2|42337.7|42317.7|42338.2|42318.2|42337.7|42317.7|0
1726443050000|2024-09-15 23:30:50|42339.6|42319.6|42340.2|42320.2|42340.2|42320.2|42339.6|42319.6|0
1726443070000|2024-09-15 23:31:10|||||||||3
1726443080000|2024-09-15 23:31:20|42338.2|42318.2|42340.2|42320.2|42340.2|42320.2|42338.2|42318.2|1
1726443100000|2024-09-15 23:31:40|42340.7|42320.7|42342.7|42322.7|42342.7|42322.7|42340.7|42320.7|1
1726443110000|2024-09-15 23:31:50|||||||||1
1726443120000|2024-09-15 23:32:00|42343.2|42323.2|42345.2|42325.2|42345.2|42325.2|42343.2|42323.2|2
1726443130000|2024-09-15 23:32:10|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|0
1726443150000|2024-09-15 23:32:30|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|42342.7|42322.7|0
1726443160000|2024-09-15 23:32:40|||||||||1
1726443170000|2024-09-15 23:32:50|42340.2|42320.2|42340.2|42320.2|42342.7|42322.7|42340.2|42320.2|2
1726443180000|2024-09-15 23:33:00|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|42338.2|42318.2|7
1726443190000|2024-09-15 23:33:10|42337.7|42317.7|42338.2|42318.2|42338.2|42318.2|42337.7|42317.7|2
1726443240000|2024-09-15 23:34:00|42336.3|42316.3|42335.7|42315.7|42336.3|42316.3|42335.7|42315.7|0
1726443270000|2024-09-15 23:34:30|42333.2|42313.2|42328.8|42308.8|42333.2|42313.2|42328.8|42308.8|8
1726443280000|2024-09-15 23:34:40|42326.8|42306.8|42322.7|42302.7|42326.8|42306.8|42322.7|42302.7|2
1726443300000|2024-09-15 23:35:00|42320.7|42300.7|42320.2|42300.2|42320.7|42300.7|42320.2|42300.2|0
1726443350000|2024-09-15 23:35:50|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|1
1726443400000|2024-09-15 23:36:40|42320.7|42300.7|42320.7|42300.7|42320.7|42300.7|42320.7|42300.7|3
1726443430000|2024-09-15 23:37:10|42318.2|42298.2|42320.7|42300.7|42320.7|42300.7|42318.2|42298.2|0
1726443450000|2024-09-15 23:37:30|||||||||1
1726443520000|2024-09-15 23:38:40|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|42318.2|42298.2|0
1726443550000|2024-09-15 23:39:10|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|3
1726443570000|2024-09-15 23:39:30|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|0
1726443580000|2024-09-15 23:39:40|42317.7|42297.7|42315.2|42295.2|42317.7|42297.7|42315.2|42295.2|1
1726443610000|2024-09-15 23:40:10|||||||||1
1726443670000|2024-09-15 23:41:10|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|1
1726443700000|2024-09-15 23:41:40|42313.2|42293.2|42315.2|42295.2|42315.2|42295.2|42312.7|42292.7|2
1726443720000|2024-09-15 23:42:00|||||||||2
1726443750000|2024-09-15 23:42:30|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|3
1726443840000|2024-09-15 23:44:00|42319.7|42299.7|42321.6|42301.6|42321.6|42301.6|42319.7|42299.7|2
1726443850000|2024-09-15 23:44:10|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|0
1726443900000|2024-09-15 23:45:00|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|1
1726443930000|2024-09-15 23:45:30|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|3
1726443940000|2024-09-15 23:45:40|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|6
1726443960000|2024-09-15 23:46:00|42317.7|42297.7|42320.2|42300.2|42320.2|42300.2|42317.7|42297.7|12
1726443970000|2024-09-15 23:46:10|42315.2|42295.2|42314.7|42294.7|42319.7|42299.7|42313.3|42293.3|16
1726443980000|2024-09-15 23:46:20|42312.7|42292.7|42310.8|42290.8|42312.7|42292.7|42310.8|42290.8|0
1726443990000|2024-09-15 23:46:30|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|1
1726444000000|2024-09-15 23:46:40|||||||||2
1726444020000|2024-09-15 23:47:00|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|0
1726444030000|2024-09-15 23:47:10|42312.7|42292.7|42315.2|42295.2|42315.2|42295.2|42312.7|42292.7|14
1726444040000|2024-09-15 23:47:20|42316.8|42296.8|42322.7|42302.7|42322.7|42302.7|42316.8|42296.8|4
1726444060000|2024-09-15 23:47:40|42325.2|42305.2|42327.7|42307.7|42327.7|42307.7|42325.2|42305.2|1
1726444080000|2024-09-15 23:48:00|42329.7|42309.7|42329.7|42309.7|42330.2|42310.2|42327.7|42307.7|7
1726444090000|2024-09-15 23:48:10|42330.2|42310.2|42330.2|42310.2|42330.2|42310.2|42327.7|42307.7|1
1726444100000|2024-09-15 23:48:20|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|0
1726444170000|2024-09-15 23:49:30|42330.2|42310.2|42330.2|42310.2|42330.2|42310.2|42330.2|42310.2|0
1726444180000|2024-09-15 23:49:40|42332.7|42312.7|42332.7|42312.7|42332.7|42312.7|42332.7|42312.7|1
1726444190000|2024-09-15 23:49:50|||||||||1
1726444230000|2024-09-15 23:50:30|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|0
1726444240000|2024-09-15 23:50:40|42337.2|42317.2|42337.7|42317.7|42337.7|42317.7|42337.2|42317.2|2
1726444250000|2024-09-15 23:50:50|42339.7|42319.7|42340.2|42320.2|42340.2|42320.2|42339.7|42319.7|0
1726444260000|2024-09-15 23:51:00|42340.8|42320.8|42345.2|42325.2|42345.2|42325.2|42340.8|42320.8|4
1726444300000|2024-09-15 23:51:40|42347.7|42327.7|42347.7|42327.7|42347.7|42327.7|42347.7|42327.7|0
1726444330000|2024-09-15 23:52:10|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|42350.2|42330.2|2
1726444340000|2024-09-15 23:52:20|||||||||1
1726444350000|2024-09-15 23:52:30|42352.7|42332.7|42350.2|42330.2|42352.7|42332.7|42350.2|42330.2|2
1726444400000|2024-09-15 23:53:20|42352.2|42332.2|42352.7|42332.7|42352.7|42332.7|42352.2|42332.2|0
1726444430000|2024-09-15 23:53:50|42350.8|42330.8|42352.7|42332.7|42352.7|42332.7|42350.8|42330.8|5
1726444440000|2024-09-15 23:54:00|42353.3|42333.3|42349.7|42329.7|42353.3|42333.3|42347.7|42327.7|13
1726444450000|2024-09-15 23:54:10|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|5
1726444490000|2024-09-15 23:54:50|42340.8|42320.8|42340.2|42320.2|42340.8|42320.8|42338.3|42318.3|8
1726444500000|2024-09-15 23:55:00|42335.8|42315.8|42340.2|42320.2|42340.2|42320.2|42335.8|42315.8|3
1726444530000|2024-09-15 23:55:30|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42335.2|42315.2|1
1726444570000|2024-09-15 23:56:10|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|1
1726444590000|2024-09-15 23:56:30|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|0
1726444620000|2024-09-15 23:57:00|||||||||1
1726444630000|2024-09-15 23:57:10|||||||||1
1726444640000|2024-09-15 23:57:20|||||||||1
1726444650000|2024-09-15 23:57:30|||||||||4
1726444660000|2024-09-15 23:57:40|||||||||5
1726444670000|2024-09-15 23:57:50|42337.2|42317.2|42335.2|42315.2|42337.2|42317.2|42335.2|42315.2|0
1726444680000|2024-09-15 23:58:00|||||||||1
1726444760000|2024-09-15 23:59:20|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|1
1726444790000|2024-09-15 23:59:50|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|6
1726444800000|2024-09-16 00:00:00|42333.3|42313.3|42340.2|42320.2|42340.2|42320.2|42333.3|42313.3|7
1726444810000|2024-09-16 00:00:10|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42335.8|42315.8|3
1726444820000|2024-09-16 00:00:20|42335.8|42315.8|42330.2|42310.2|42335.8|42315.8|42330.2|42310.2|3
1726444830000|2024-09-16 00:00:30|42328.3|42308.3|42315.3|42295.3|42328.3|42308.3|42315.3|42295.3|5
1726444840000|2024-09-16 00:00:40|42312.8|42292.8|42317.8|42297.8|42317.8|42297.8|42312.8|42292.8|4
1726444850000|2024-09-16 00:00:50|42322.8|42302.8|42325.3|42305.3|42325.3|42305.3|42322.8|42302.8|5
1726444860000|2024-09-16 00:01:00|42322.8|42302.8|42327.8|42307.8|42327.8|42307.8|42320.8|42300.8|5
1726444870000|2024-09-16 00:01:10|42327.2|42307.2|42322.8|42302.8|42327.2|42307.2|42322.8|42302.8|2
1726444880000|2024-09-16 00:01:20|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42317.8|42297.8|3
1726444890000|2024-09-16 00:01:30|42322.2|42302.2|42320.3|42300.3|42322.2|42302.2|42320.3|42300.3|0
1726444900000|2024-09-16 00:01:40|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|2
1726444910000|2024-09-16 00:01:50|42320.3|42300.3|42322.8|42302.8|42322.8|42302.8|42320.3|42300.3|4
1726444920000|2024-09-16 00:02:00|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|3
1726444930000|2024-09-16 00:02:10|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42320.3|42300.3|2
1726444940000|2024-09-16 00:02:20|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|1
1726444950000|2024-09-16 00:02:30|42322.2|42302.2|42325.3|42305.3|42325.3|42305.3|42322.2|42302.2|0
1726444970000|2024-09-16 00:02:50|42320.3|42300.3|42325.3|42305.3|42325.3|42305.3|42320.3|42300.3|9
1726444980000|2024-09-16 00:03:00|42322.8|42302.8|42325.3|42305.3|42325.3|42305.3|42322.8|42302.8|2
1726444990000|2024-09-16 00:03:10|42323.3|42303.3|42320.3|42300.3|42323.3|42303.3|42320.3|42300.3|7
1726445030000|2024-09-16 00:03:50|||||||||3
1726445040000|2024-09-16 00:04:00|42317.8|42297.8|42320.3|42300.3|42320.3|42300.3|42317.8|42297.8|2
1726445050000|2024-09-16 00:04:10|42322.2|42302.2|42322.8|42302.8|42322.8|42302.8|42322.2|42302.2|3
1726445060000|2024-09-16 00:04:20|42322.2|42302.2|42320.3|42300.3|42322.8|42302.8|42320.3|42300.3|3
1726445090000|2024-09-16 00:04:50|||||||||1
1726445110000|2024-09-16 00:05:10|||||||||4
1726445130000|2024-09-16 00:05:30|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|4
1726445140000|2024-09-16 00:05:40|||||||||7
1726445160000|2024-09-16 00:06:00|42325.3|42305.3|42329.7|42309.7|42329.7|42309.7|42325.3|42305.3|1
1726445180000|2024-09-16 00:06:20|42327.8|42307.8|42330.3|42310.3|42330.3|42310.3|42327.8|42307.8|2
1726445200000|2024-09-16 00:06:40|||||||||2
1726445240000|2024-09-16 00:07:20|||||||||5
1726445260000|2024-09-16 00:07:40|42332.2|42312.2|42342.2|42322.2|42342.2|42322.2|42332.2|42312.2|4
1726445270000|2024-09-16 00:07:50|42344.2|42324.2|42345.3|42325.3|42347.2|42327.2|42342.2|42322.2|5
1726445280000|2024-09-16 00:08:00|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|3
1726445300000|2024-09-16 00:08:20|||||||||1
1726445320000|2024-09-16 00:08:40|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|42342.8|42322.8|3
1726445360000|2024-09-16 00:09:20|42343.3|42323.3|42342.2|42322.2|42345.3|42325.3|42342.2|42322.2|11
1726445390000|2024-09-16 00:09:50|42337.8|42317.8|42335.3|42315.3|42337.8|42317.8|42333.3|42313.3|20
1726445400000|2024-09-16 00:10:00|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|42330.3|42310.3|0
1726445410000|2024-09-16 00:10:10|42330.8|42310.8|42332.8|42312.8|42332.8|42312.8|42330.3|42310.3|2
1726445420000|2024-09-16 00:10:20|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|42335.3|42315.3|0
1726445430000|2024-09-16 00:10:30|||||||||1
1726445450000|2024-09-16 00:10:50|42335.8|42315.8|42337.8|42317.8|42337.8|42317.8|42335.8|42315.8|2
1726445480000|2024-09-16 00:11:20|||||||||1
1726445490000|2024-09-16 00:11:30|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|42340.3|42320.3|1
1726445510000|2024-09-16 00:11:50|42342.2|42322.2|42345.3|42325.3|42345.3|42325.3|42342.2|42322.2|6
1726445540000|2024-09-16 00:12:20|42340.3|42320.3|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|7
1726445550000|2024-09-16 00:12:30|42335.3|42315.3|42332.8|42312.8|42335.3|42315.3|42332.8|42312.8|2
1726445560000|2024-09-16 00:12:40|42333.3|42313.3|42325.3|42305.3|42335.3|42315.3|42325.3|42305.3|5
1726445570000|2024-09-16 00:12:50|42324.7|42304.7|42320.3|42300.3|42324.7|42304.7|42320.3|42300.3|1
1726445590000|2024-09-16 00:13:10|42318.3|42298.3|42317.8|42297.8|42318.3|42298.3|42317.8|42297.8|0
1726445620000|2024-09-16 00:13:40|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|0
1726445630000|2024-09-16 00:13:50|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|3
1726445640000|2024-09-16 00:14:00|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|0
1726445650000|2024-09-16 00:14:10|42324.7|42304.7|42322.8|42302.8|42325.3|42305.3|42322.8|42302.8|0
1726445660000|2024-09-16 00:14:20|42324.7|42304.7|42327.8|42307.8|42327.8|42307.8|42324.7|42304.7|0
1726445690000|2024-09-16 00:14:50|||||||||3
1726445720000|2024-09-16 00:15:20|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|2
1726445730000|2024-09-16 00:15:30|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|0
1726445740000|2024-09-16 00:15:40|||||||||1
1726445750000|2024-09-16 00:15:50|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|0
1726445760000|2024-09-16 00:16:00|42319.7|42299.7|42312.2|42292.2|42319.7|42299.7|42312.2|42292.2|2
1726445770000|2024-09-16 00:16:10|42312.3|42292.3|42306.7|42286.7|42312.3|42292.3|42306.7|42286.7|1
1726445780000|2024-09-16 00:16:20|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|0
1726445790000|2024-09-16 00:16:30|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|0
1726445820000|2024-09-16 00:17:00|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|0
1726445830000|2024-09-16 00:17:10|42302.8|42282.8|42302.3|42282.3|42304.2|42284.2|42302.3|42282.3|3
1726445840000|2024-09-16 00:17:20|42301.7|42281.7|42294.8|42274.8|42301.7|42281.7|42294.8|42274.8|15
1726445850000|2024-09-16 00:17:30|42294.2|42274.2|42292.8|42272.8|42294.2|42274.2|42292.3|42272.3|1
1726445860000|2024-09-16 00:17:40|42292.3|42272.3|42288.3|42268.3|42292.3|42272.3|42288.3|42268.3|1
1726445870000|2024-09-16 00:17:50|42288.9|42268.9|42288.3|42268.3|42290.8|42270.8|42288.3|42268.3|0
1726445890000|2024-09-16 00:18:10|42290.8|42270.8|42288.3|42268.3|42290.8|42270.8|42288.3|42268.3|0
1726445920000|2024-09-16 00:18:40|42290.8|42270.8|42287.3|42267.3|42290.8|42270.8|42287.3|42267.3|2
1726445930000|2024-09-16 00:18:50|42286.7|42266.7|42284.8|42264.8|42286.7|42266.7|42284.8|42264.8|3
1726445970000|2024-09-16 00:19:30|||||||||1
1726445990000|2024-09-16 00:19:50|||||||||1
1726446000000|2024-09-16 00:20:00|42287.3|42267.3|42284.8|42264.8|42287.3|42267.3|42284.8|42264.8|0
1726446010000|2024-09-16 00:20:10|||||||||1
1726446040000|2024-09-16 00:20:40|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|42287.3|42267.3|1
1726446080000|2024-09-16 00:21:20|||||||||3
1726446110000|2024-09-16 00:21:50|||||||||1
1726446120000|2024-09-16 00:22:00|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|4
1726446130000|2024-09-16 00:22:10|42286.2|42266.2|42279.8|42259.8|42286.2|42266.2|42279.8|42259.8|2
1726446140000|2024-09-16 00:22:20|42279.2|42259.2|42277.3|42257.3|42279.2|42259.2|42277.3|42257.3|3
1726446150000|2024-09-16 00:22:30|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|42274.8|42254.8|1
1726446160000|2024-09-16 00:22:40|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|42272.3|42252.3|0
1726446190000|2024-09-16 00:23:10|42272.8|42252.8|42274.8|42254.8|42274.8|42254.8|42272.8|42252.8|3
1726446200000|2024-09-16 00:23:20|||||||||1
1726446250000|2024-09-16 00:24:10|42277.3|42257.3|42279.8|42259.8|42279.8|42259.8|42277.3|42257.3|1
1726446260000|2024-09-16 00:24:20|42281.7|42261.7|42282.3|42262.3|42282.3|42262.3|42280.3|42260.3|4
1726446270000|2024-09-16 00:24:30|42284.2|42264.2|42284.8|42264.8|42284.8|42264.8|42284.2|42264.2|0
1726446290000|2024-09-16 00:24:50|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|2
1726446320000|2024-09-16 00:25:20|42282.8|42262.8|42282.3|42262.3|42282.8|42262.8|42282.3|42262.3|0
1726446330000|2024-09-16 00:25:30|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|0
1726446340000|2024-09-16 00:25:40|||||||||1
1726446350000|2024-09-16 00:25:50|42285.3|42265.3|42287.3|42267.3|42287.3|42267.3|42285.3|42265.3|0
1726446370000|2024-09-16 00:26:10|||||||||1
1726446390000|2024-09-16 00:26:30|||||||||1
1726446420000|2024-09-16 00:27:00|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|5
1726446430000|2024-09-16 00:27:10|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|42282.3|42262.3|2
1726446440000|2024-09-16 00:27:20|42284.2|42264.2|42284.8|42264.8|42284.8|42264.8|42284.2|42264.2|0
1726446460000|2024-09-16 00:27:40|42282.8|42262.8|42282.3|42262.3|42282.8|42262.8|42282.3|42262.3|0
1726446470000|2024-09-16 00:27:50|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|1
1726446490000|2024-09-16 00:28:10|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|42277.3|42257.3|0
1726446550000|2024-09-16 00:29:10|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|42279.8|42259.8|0
1726446560000|2024-09-16 00:29:20|42279.2|42259.2|42277.3|42257.3|42279.2|42259.2|42277.3|42257.3|6
1726446570000|2024-09-16 00:29:30|42273.4|42253.4|42262.3|42242.3|42273.4|42253.4|42262.3|42242.3|40
1726446590000|2024-09-16 00:29:50|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|42257.3|42237.3|8
1726446600000|2024-09-16 00:30:00|42255.3|42235.3|42254.8|42234.8|42255.3|42235.3|42254.8|42234.8|7
1726446630000|2024-09-16 00:30:30|42249.8|42229.8|42234.8|42214.8|42249.8|42229.8|42232.3|42212.3|7
1726446640000|2024-09-16 00:30:40|||||||||4
1726446660000|2024-09-16 00:31:00|42236.7|42216.7|42234.8|42214.8|42236.7|42216.7|42229.2|42209.2|26
1726446670000|2024-09-16 00:31:10|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|3
1726446680000|2024-09-16 00:31:20|42240.3|42220.3|42240.3|42220.3|42241.7|42221.7|42239.8|42219.8|10
1726446690000|2024-09-16 00:31:30|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|1
1726446700000|2024-09-16 00:31:40|||||||||1
1726446710000|2024-09-16 00:31:50|||||||||3
1726446720000|2024-09-16 00:32:00|||||||||1
1726446730000|2024-09-16 00:32:10|42241.8|42221.8|42239.8|42219.8|42241.8|42221.8|42239.8|42219.8|2
1726446750000|2024-09-16 00:32:30|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|2
1726446780000|2024-09-16 00:33:00|42237.3|42217.3|42237.3|42217.3|42237.3|42217.3|42237.3|42217.3|0
1726446790000|2024-09-16 00:33:10|||||||||1
1726446810000|2024-09-16 00:33:30|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|42232.3|42212.3|2
1726446820000|2024-09-16 00:33:40|||||||||4
1726446840000|2024-09-16 00:34:00|||||||||1
1726446850000|2024-09-16 00:34:10|42231.8|42211.8|42229.8|42209.8|42231.8|42211.8|42229.8|42209.8|0
1726446860000|2024-09-16 00:34:20|||||||||4
1726446870000|2024-09-16 00:34:30|42231.8|42211.8|42232.3|42212.3|42232.3|42212.3|42231.8|42211.8|4
1726446890000|2024-09-16 00:34:50|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|4
1726446940000|2024-09-16 00:35:40|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|3
1726446950000|2024-09-16 00:35:50|||||||||1
1726446960000|2024-09-16 00:36:00|||||||||2
1726446970000|2024-09-16 00:36:10|42223.4|42203.4|42225.4|42205.4|42225.4|42205.4|42223.4|42203.4|1
1726446980000|2024-09-16 00:36:20|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|5
1726446990000|2024-09-16 00:36:30|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|7
1726447000000|2024-09-16 00:36:40|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|0
1726447010000|2024-09-16 00:36:50|||||||||4
1726447020000|2024-09-16 00:37:00|42227.9|42207.9|42230.4|42210.4|42230.4|42210.4|42227.9|42207.9|2
1726447030000|2024-09-16 00:37:10|42227.9|42207.9|42225.9|42205.9|42227.9|42207.9|42225.9|42205.9|2
1726447060000|2024-09-16 00:37:40|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|0
1726447070000|2024-09-16 00:37:50|42229.8|42209.8|42230.4|42210.4|42230.4|42210.4|42229.8|42209.8|0
1726447080000|2024-09-16 00:38:00|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|2
1726447100000|2024-09-16 00:38:20|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|1
1726447110000|2024-09-16 00:38:30|42235.4|42215.4|42235.4|42215.4|42237.9|42217.9|42235.4|42215.4|7
1726447120000|2024-09-16 00:38:40|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|1
1726447130000|2024-09-16 00:38:50|42235.4|42215.4|42232.9|42212.9|42235.9|42215.9|42232.9|42212.9|0
1726447150000|2024-09-16 00:39:10|42233.4|42213.4|42235.4|42215.4|42235.4|42215.4|42232.9|42212.9|0
1726447160000|2024-09-16 00:39:20|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1726447170000|2024-09-16 00:39:30|||||||||4
1726447180000|2024-09-16 00:39:40|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1726447190000|2024-09-16 00:39:50|||||||||5
1726447210000|2024-09-16 00:40:10|||||||||1
1726447250000|2024-09-16 00:40:50|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|0
1726447260000|2024-09-16 00:41:00|42235.9|42215.9|42232.9|42212.9|42235.9|42215.9|42232.9|42212.9|0
1726447270000|2024-09-16 00:41:10|42233.4|42213.4|42235.4|42215.4|42235.4|42215.4|42233.4|42213.4|0
1726447280000|2024-09-16 00:41:20|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|42237.9|42217.9|1
1726447300000|2024-09-16 00:41:40|42235.9|42215.9|42232.9|42212.9|42235.9|42215.9|42232.9|42212.9|0
1726447320000|2024-09-16 00:42:00|42236.8|42216.8|42237.9|42217.9|42237.9|42217.9|42236.8|42216.8|0
1726447350000|2024-09-16 00:42:30|42235.4|42215.4|42237.9|42217.9|42237.9|42217.9|42235.4|42215.4|0
1726447360000|2024-09-16 00:42:40|||||||||1
1726447380000|2024-09-16 00:43:00|||||||||1
1726447390000|2024-09-16 00:43:10|||||||||1
1726447400000|2024-09-16 00:43:20|||||||||1
1726447430000|2024-09-16 00:43:50|||||||||1
1726447450000|2024-09-16 00:44:10|42237.3|42217.3|42237.9|42217.9|42237.9|42217.9|42237.3|42217.3|4
1726447470000|2024-09-16 00:44:30|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|42239.8|42219.8|0
1726447480000|2024-09-16 00:44:40|42240.4|42220.4|42237.9|42217.9|42240.4|42220.4|42235.4|42215.4|2
1726447490000|2024-09-16 00:44:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|4
1726447500000|2024-09-16 00:45:00|||||||||1
1726447530000|2024-09-16 00:45:30|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1726447540000|2024-09-16 00:45:40|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|42234.8|42214.8|1
1726447550000|2024-09-16 00:45:50|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|42235.4|42215.4|0
1726447560000|2024-09-16 00:46:00|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|42232.9|42212.9|0
1726447570000|2024-09-16 00:46:10|42235.4|42215.4|42228.4|42208.4|42235.4|42215.4|42228.4|42208.4|4
1726447630000|2024-09-16 00:47:10|||||||||1
1726447650000|2024-09-16 00:47:30|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|1
1726447730000|2024-09-16 00:48:50|42228.4|42208.4|42230.4|42210.4|42230.4|42210.4|42228.4|42208.4|0
1726447740000|2024-09-16 00:49:00|42229.8|42209.8|42227.9|42207.9|42229.8|42209.8|42227.9|42207.9|1
1726447770000|2024-09-16 00:49:30|42227.3|42207.3|42225.4|42205.4|42227.3|42207.3|42225.4|42205.4|4
1726447780000|2024-09-16 00:49:40|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|42227.9|42207.9|2
1726447790000|2024-09-16 00:49:50|42228.4|42208.4|42231.5|42211.5|42233.4|42213.4|42228.4|42208.4|6
1726447820000|2024-09-16 00:50:20|42229.5|42209.5|42231.5|42211.5|42231.5|42211.5|42229.5|42209.5|0
1726447840000|2024-09-16 00:50:40|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|42230.9|42210.9|0
1726447850000|2024-09-16 00:50:50|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|42226.5|42206.5|1
1726447860000|2024-09-16 00:51:00|42225.9|42205.9|42221.5|42201.5|42225.9|42205.9|42221.5|42201.5|1
1726447880000|2024-09-16 00:51:20|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|42223.4|42203.4|0
1726447890000|2024-09-16 00:51:30|42225.4|42205.4|42225.9|42205.9|42225.9|42205.9|42225.4|42205.4|1
1726447900000|2024-09-16 00:51:40|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|42228.4|42208.4|1
1726447980000|2024-09-16 00:53:00|||||||||4
1726447990000|2024-09-16 00:53:10|42229|42209|42226.5|42206.5|42229|42209|42226.5|42206.5|0
1726448010000|2024-09-16 00:53:30|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|42224.5|42204.5|2
1726448020000|2024-09-16 00:53:40|42222|42202|42221.5|42201.5|42222|42202|42221.5|42201.5|1
1726448030000|2024-09-16 00:53:50|42222|42202|42222|42202|42222|42202|42222|42202|1
1726448040000|2024-09-16 00:54:00|42219.5|42199.5|42218.4|42198.4|42219.5|42199.5|42218.4|42198.4|0
1726448070000|2024-09-16 00:54:30|42216.5|42196.5|42213.5|42193.5|42216.5|42196.5|42213.5|42193.5|1
1726448080000|2024-09-16 00:54:40|||||||||2
1726448090000|2024-09-16 00:54:50|42211|42191|42208.5|42188.5|42211|42191|42208.5|42188.5|7
1726448100000|2024-09-16 00:55:00|42209|42189|42209|42189|42209|42189|42209|42189|2
1726448120000|2024-09-16 00:55:20|42213.5|42193.5|42204.5|42184.5|42214|42194|42204.5|42184.5|32
1726448130000|2024-09-16 00:55:30|||||||||5
1726448150000|2024-09-16 00:55:50|42207|42187|42204.5|42184.5|42207|42187|42204.5|42184.5|0
1726448160000|2024-09-16 00:56:00|42206.5|42186.5|42207|42187|42207|42187|42206.5|42186.5|0
1726448170000|2024-09-16 00:56:10|42206.5|42186.5|42204.5|42184.5|42207|42187|42204.5|42184.5|2
1726448180000|2024-09-16 00:56:20|42207|42187|42206.5|42186.5|42209|42189|42206.5|42186.5|4
1726448190000|2024-09-16 00:56:30|42209|42189|42211.5|42191.5|42211.5|42191.5|42209|42189|0
1726448200000|2024-09-16 00:56:40|||||||||4
1726448210000|2024-09-16 00:56:50|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|0
1726448220000|2024-09-16 00:57:00|42214|42194|42214|42194|42216|42196|42213.5|42193.5|1
1726448230000|2024-09-16 00:57:10|42213.5|42193.5|42214|42194|42214|42194|42213.5|42193.5|0
1726448250000|2024-09-16 00:57:30|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|42213.5|42193.5|0
1726448260000|2024-09-16 00:57:40|42214|42194|42214|42194|42214|42194|42214|42194|0
1726448280000|2024-09-16 00:58:00|42212.9|42192.9|42208.5|42188.5|42212.9|42192.9|42208.5|42188.5|5
1726448290000|2024-09-16 00:58:10|42206.5|42186.5|42204.6|42184.6|42206.5|42186.5|42204.6|42184.6|0
1726448300000|2024-09-16 00:58:20|42204|42184|42204|42184|42204|42184|42204|42184|0
1726448320000|2024-09-16 00:58:40|42203.5|42183.5|42201.5|42181.5|42203.5|42183.5|42201.5|42181.5|2
1726448350000|2024-09-16 00:59:10|42200.4|42180.4|42201|42181|42201|42181|42200.4|42180.4|3
1726448360000|2024-09-16 00:59:20|42201.5|42181.5|42201|42181|42201.5|42181.5|42201|42181|0
1726448370000|2024-09-16 00:59:30|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|42201.5|42181.5|0
1726448380000|2024-09-16 00:59:40|42201|42181|42201.5|42181.5|42201.5|42181.5|42201|42181|0
1726448390000|2024-09-16 00:59:50|42201|42181|42197.9|42177.9|42201|42181|42193.5|42173.5|19
1726448400000|2024-09-16 01:00:00|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42196|42176|3
1726448410000|2024-09-16 01:00:10|42194|42174|42197.9|42177.9|42197.9|42177.9|42194|42174|5
1726448420000|2024-09-16 01:00:20|42196|42176|42197.9|42177.9|42197.9|42177.9|42196|42176|1
1726448430000|2024-09-16 01:00:30|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|42198.5|42178.5|0
1726448440000|2024-09-16 01:00:40|42199|42179|42199.6|42179.6|42199.6|42179.6|42199|42179|2
1726448460000|2024-09-16 01:01:00|||||||||1
1726448470000|2024-09-16 01:01:10|42201.5|42181.5|42203.5|42183.5|42203.5|42183.5|42201|42181|1
1726448490000|2024-09-16 01:01:30|42206|42186|42208.5|42188.5|42208.5|42188.5|42206|42186|2
1726448510000|2024-09-16 01:01:50|42209|42189|42211.5|42191.5|42211.5|42191.5|42209|42189|0
1726448520000|2024-09-16 01:02:00|42211|42191|42213.5|42193.5|42213.5|42193.5|42211|42191|0
1726448530000|2024-09-16 01:02:10|42214|42194|42216.5|42196.5|42216.5|42196.5|42214|42194|0
1726448550000|2024-09-16 01:02:30|42216|42196|42216|42196|42216|42196|42216|42196|0
1726448560000|2024-09-16 01:02:40|42216.5|42196.5|42219|42199|42219|42199|42216.5|42196.5|3
1726448570000|2024-09-16 01:02:50|42218.5|42198.5|42221|42201|42221|42201|42218.5|42198.5|5
1726448580000|2024-09-16 01:03:00|42221.5|42201.5|42221|42201|42221.5|42201.5|42221|42201|2
1726448590000|2024-09-16 01:03:10|42219|42199|42219|42199|42219|42199|42219|42199|0
1726448600000|2024-09-16 01:03:20|42218.5|42198.5|42222.9|42202.9|42222.9|42202.9|42217.9|42197.9|18
1726448610000|2024-09-16 01:03:30|42225.4|42205.4|42225.4|42205.4|42226|42206|42225.4|42205.4|0
1726448620000|2024-09-16 01:03:40|42226|42206|42223.5|42203.5|42226|42206|42223.5|42203.5|3
1726448630000|2024-09-16 01:03:50|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1726448640000|2024-09-16 01:04:00|42222.4|42202.4|42222.9|42202.9|42222.9|42202.9|42222.4|42202.4|0
1726448650000|2024-09-16 01:04:10|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|1
1726448660000|2024-09-16 01:04:20|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|1
1726448670000|2024-09-16 01:04:30|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|42223.5|42203.5|0
1726448690000|2024-09-16 01:04:50|42225.4|42205.4|42223.5|42203.5|42226|42206|42223.5|42203.5|4
1726448700000|2024-09-16 01:05:00|42221.5|42201.5|42223.5|42203.5|42223.5|42203.5|42221|42201|1
1726448710000|2024-09-16 01:05:10|42222.9|42202.9|42222.9|42202.9|42223.5|42203.5|42222.9|42202.9|0
1726448720000|2024-09-16 01:05:20|42221|42201|42223.5|42203.5|42223.5|42203.5|42221|42201|1
1726448730000|2024-09-16 01:05:30|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1726448740000|2024-09-16 01:05:40|42221|42201|42217.9|42197.9|42221|42201|42217.9|42197.9|2
1726448780000|2024-09-16 01:06:20|42215.4|42195.4|42213.5|42193.5|42215.4|42195.4|42212.9|42192.9|0
1726448790000|2024-09-16 01:06:30|42211.5|42191.5|42209|42189|42211.5|42191.5|42209|42189|0
1726448800000|2024-09-16 01:06:40|42208.5|42188.5|42211|42191|42211|42191|42208.5|42188.5|0
1726448810000|2024-09-16 01:06:50|42211.5|42191.5|42213.5|42193.5|42213.5|42193.5|42211.5|42191.5|1
1726448830000|2024-09-16 01:07:10|42212.9|42192.9|42213.5|42193.5|42213.5|42193.5|42212.9|42192.9|0
1726448840000|2024-09-16 01:07:20|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|0
1726448850000|2024-09-16 01:07:30|42213.5|42193.5|42212.9|42192.9|42213.5|42193.5|42212.9|42192.9|1
1726448860000|2024-09-16 01:07:40|42213.5|42193.5|42211|42191|42213.5|42193.5|42211|42191|1
1726448890000|2024-09-16 01:08:10|42210.4|42190.4|42207.9|42187.9|42210.4|42190.4|42207.9|42187.9|2
1726448900000|2024-09-16 01:08:20|42206|42186|42203.5|42183.5|42206|42186|42202.9|42182.9|4
1726448920000|2024-09-16 01:08:40|42202.9|42182.9|42200.4|42180.4|42203.5|42183.5|42200.4|42180.4|1
1726448930000|2024-09-16 01:08:50|42201|42181|42200.4|42180.4|42201|42181|42200.4|42180.4|2
1726448970000|2024-09-16 01:09:30|42199.9|42179.9|42195.4|42175.4|42199.9|42179.9|42195.4|42175.4|1
1726448980000|2024-09-16 01:09:40|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|42193.5|42173.5|1
1726448990000|2024-09-16 01:09:50|42187.9|42167.9|42183.5|42163.5|42187.9|42167.9|42183.5|42163.5|16
1726449000000|2024-09-16 01:10:00|||||||||1
1726449010000|2024-09-16 01:10:10|42182.9|42162.9|42183.5|42163.5|42183.5|42163.5|42182.9|42162.9|0
1726449020000|2024-09-16 01:10:20|||||||||1
1726449030000|2024-09-16 01:10:30|42183|42163|42181|42161|42186|42166|42181|42161|1
1726449060000|2024-09-16 01:11:00|42180.5|42160.5|42178|42158|42180.5|42160.5|42178|42158|2
1726449070000|2024-09-16 01:11:10|42174|42154|42173|42153|42174|42154|42173|42153|1
1726449080000|2024-09-16 01:11:20|42172.4|42152.4|42168|42148|42172.4|42152.4|42168|42148|0
1726449090000|2024-09-16 01:11:30|42167.4|42147.4|42168|42148|42168|42148|42167.4|42147.4|0
1726449100000|2024-09-16 01:11:40|||||||||1
1726449110000|2024-09-16 01:11:50|42163|42143|42161|42141|42163|42143|42161|42141|8
1726449120000|2024-09-16 01:12:00|42160.5|42140.5|42153|42133|42160.5|42140.5|42153|42133|11
1726449140000|2024-09-16 01:12:20|42152.4|42132.4|42153|42133|42153|42133|42152.4|42132.4|2
1726449150000|2024-09-16 01:12:30|42152.4|42132.4|42153|42133|42153|42133|42152.4|42132.4|0
1726449160000|2024-09-16 01:12:40|42152.4|42132.4|42153|42133|42153|42133|42152.4|42132.4|3
1726449180000|2024-09-16 01:13:00|42153.5|42133.5|42154|42134|42154|42134|42153.5|42133.5|2
1726449190000|2024-09-16 01:13:10|42155.5|42135.5|42156|42136|42156|42136|42155.5|42135.5|1
1726449200000|2024-09-16 01:13:20|42155.5|42135.5|42155.5|42135.5|42156|42136|42155.5|42135.5|0
1726449210000|2024-09-16 01:13:30|42156|42136|42156|42136|42156|42136|42156|42136|0
1726449220000|2024-09-16 01:13:40|42158.5|42138.5|42156.6|42136.6|42158.5|42138.5|42156.6|42136.6|0
1726449230000|2024-09-16 01:13:50|42158.5|42138.5|42159.1|42139.1|42159.1|42139.1|42156.6|42136.6|8
1726449240000|2024-09-16 01:14:00|42160.5|42140.5|42163|42143|42163|42143|42158.5|42138.5|7
1726449260000|2024-09-16 01:14:20|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|0
1726449280000|2024-09-16 01:14:40|42163|42143|42163|42143|42163|42143|42163|42143|0
1726449290000|2024-09-16 01:14:50|42163.5|42143.5|42163|42143|42163.5|42143.5|42163|42143|2
1726449300000|2024-09-16 01:15:00|42163.5|42143.5|42163.5|42143.5|42168|42148|42163.5|42143.5|9
1726449310000|2024-09-16 01:15:10|42165.5|42145.5|42169.9|42149.9|42169.9|42149.9|42165.5|42145.5|3
1726449320000|2024-09-16 01:15:20|42168|42148|42167.4|42147.4|42168|42148|42167.4|42147.4|3
1726449330000|2024-09-16 01:15:30|42168|42148|42165.5|42145.5|42169.9|42149.9|42165.5|42145.5|1
1726449340000|2024-09-16 01:15:40|42164.9|42144.9|42165.5|42145.5|42165.5|42145.5|42164.9|42144.9|1
1726449350000|2024-09-16 01:15:50|42163.5|42143.5|42163|42143|42163.5|42143.5|42160.5|42140.5|3
1726449360000|2024-09-16 01:16:00|42161|42141|42161|42141|42161|42141|42161|42141|0
1726449370000|2024-09-16 01:16:10|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42159.9|42139.9|0
1726449380000|2024-09-16 01:16:20|42158.5|42138.5|42160.5|42140.5|42161|42141|42158.5|42138.5|4
1726449390000|2024-09-16 01:16:30|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|42162.4|42142.4|2
1726449400000|2024-09-16 01:16:40|42161|42141|42160.5|42140.5|42161|42141|42158|42138|2
1726449410000|2024-09-16 01:16:50|42161|42141|42163|42143|42163|42143|42161|42141|1
1726449440000|2024-09-16 01:17:20|||||||||2
1726449450000|2024-09-16 01:17:30|42162.4|42142.4|42157.4|42137.4|42163|42143|42156|42136|1
1726449460000|2024-09-16 01:17:40|42158|42138|42158|42138|42158|42138|42158|42138|0
1726449470000|2024-09-16 01:17:50|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1726449480000|2024-09-16 01:18:00|42155.5|42135.5|42154.9|42134.9|42155.5|42135.5|42154.9|42134.9|0
1726449490000|2024-09-16 01:18:10|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1726449510000|2024-09-16 01:18:30|42158|42138|42155.5|42135.5|42158|42138|42155.5|42135.5|1
1726449520000|2024-09-16 01:18:40|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|1
1726449540000|2024-09-16 01:19:00|42163|42143|42163|42143|42163|42143|42163|42143|2
1726449550000|2024-09-16 01:19:10|||||||||1
1726449560000|2024-09-16 01:19:20|42158|42138|42158|42138|42158|42138|42158|42138|2
1726449570000|2024-09-16 01:19:30|42156|42136|42153|42133|42156|42136|42153|42133|0
1726449580000|2024-09-16 01:19:40|||||||||1
1726449600000|2024-09-16 01:20:00|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|0
1726449610000|2024-09-16 01:20:10|42153|42133|42155.5|42135.5|42155.5|42135.5|42150.5|42130.5|4
1726449630000|2024-09-16 01:20:30|42156|42136|42156|42136|42156|42136|42156|42136|1
1726449640000|2024-09-16 01:20:40|42158|42138|42158.5|42138.5|42158.5|42138.5|42158|42138|0
1726449660000|2024-09-16 01:21:00|42159.1|42139.1|42159.1|42139.1|42161.6|42141.6|42159.1|42139.1|2
1726449670000|2024-09-16 01:21:10|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|1
1726449680000|2024-09-16 01:21:20|||||||||1
1726449720000|2024-09-16 01:22:00|42154.6|42134.6|42151.6|42131.6|42154.6|42134.6|42151.6|42131.6|7
1726449730000|2024-09-16 01:22:10|42151|42131|42149.1|42129.1|42151|42131|42149.1|42129.1|0
1726449740000|2024-09-16 01:22:20|42151|42131|42146.6|42126.6|42151|42131|42146.6|42126.6|7
1726449750000|2024-09-16 01:22:30|42147.1|42127.1|42151.6|42131.6|42151.6|42131.6|42147.1|42127.1|3
1726449760000|2024-09-16 01:22:40|42153.5|42133.5|42154.1|42134.1|42154.1|42134.1|42153.5|42133.5|5
1726449790000|2024-09-16 01:23:10|||||||||1
1726449830000|2024-09-16 01:23:50|||||||||1
1726449840000|2024-09-16 01:24:00|42154.6|42134.6|42156.6|42136.6|42156.6|42136.6|42154.6|42134.6|1
1726449850000|2024-09-16 01:24:10|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|42159.1|42139.1|0
1726449880000|2024-09-16 01:24:40|42159.6|42139.6|42161.6|42141.6|42161.6|42141.6|42159.6|42139.6|7
1726449900000|2024-09-16 01:25:00|42162.7|42142.7|42166.6|42146.6|42166.6|42146.6|42162.7|42142.7|4
1726449910000|2024-09-16 01:25:10|42171.6|42151.6|42176|42156|42176|42156|42171.6|42151.6|6
1726449920000|2024-09-16 01:25:20|42178|42158|42168.5|42148.5|42178|42158|42168.5|42148.5|5
1726449930000|2024-09-16 01:25:30|42168|42148|42168.5|42148.5|42168.5|42148.5|42168|42148|0
1726449940000|2024-09-16 01:25:40|42168|42148|42168|42148|42168|42148|42167.4|42147.4|1
1726449980000|2024-09-16 01:26:20|42167.4|42147.4|42163.5|42143.5|42167.4|42147.4|42163.5|42143.5|4
1726449990000|2024-09-16 01:26:30|42164.1|42144.1|42166|42146|42166|42146|42163.5|42143.5|9
1726450000000|2024-09-16 01:26:40|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|42164.1|42144.1|1
1726450010000|2024-09-16 01:26:50|42161.6|42141.6|42164.1|42144.1|42164.1|42144.1|42161.6|42141.6|2
1726450020000|2024-09-16 01:27:00|42166.6|42146.6|42169.1|42149.1|42169.1|42149.1|42166.6|42146.6|0
1726450030000|2024-09-16 01:27:10|42169.6|42149.6|42176|42156|42176|42156|42169.6|42149.6|2
1726450040000|2024-09-16 01:27:20|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|0
1726450050000|2024-09-16 01:27:30|42179.1|42159.1|42186.6|42166.6|42186.6|42166.6|42179.1|42159.1|1
1726450060000|2024-09-16 01:27:40|42187.1|42167.1|42191.6|42171.6|42191.6|42171.6|42187.1|42167.1|2
1726450090000|2024-09-16 01:28:10|||||||||3
1726450100000|2024-09-16 01:28:20|42193.5|42173.5|42194.1|42174.1|42194.1|42174.1|42192.1|42172.1|0
1726450110000|2024-09-16 01:28:30|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|1
1726450120000|2024-09-16 01:28:40|42198.5|42178.5|42199.1|42179.1|42199.1|42179.1|42198.5|42178.5|0
1726450130000|2024-09-16 01:28:50|42201.6|42181.6|42204.1|42184.1|42204.1|42184.1|42201.6|42181.6|0
1726450140000|2024-09-16 01:29:00|42201.6|42181.6|42196.6|42176.6|42201.6|42181.6|42196.6|42176.6|12
1726450150000|2024-09-16 01:29:10|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|1
1726450160000|2024-09-16 01:29:20|42196.6|42176.6|42199.1|42179.1|42199.1|42179.1|42196.6|42176.6|1
1726450180000|2024-09-16 01:29:40|||||||||1
1726450190000|2024-09-16 01:29:50|42201.6|42181.6|42199.1|42179.1|42203.6|42183.6|42199.1|42179.1|1
1726450200000|2024-09-16 01:30:00|42204.1|42184.1|42209.1|42189.1|42209.1|42189.1|42204.1|42184.1|1
1726450210000|2024-09-16 01:30:10|42211.1|42191.1|42211.6|42191.6|42211.6|42191.6|42211.1|42191.1|1
1726450230000|2024-09-16 01:30:30|42209.6|42189.6|42209.6|42189.6|42209.6|42189.6|42207.1|42187.1|2
1726450240000|2024-09-16 01:30:40|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|1
1726450250000|2024-09-16 01:30:50|42213.6|42193.6|42214.1|42194.1|42214.1|42194.1|42213.6|42193.6|0
1726450260000|2024-09-16 01:31:00|42214.6|42194.6|42216.6|42196.6|42216.6|42196.6|42214.6|42194.6|1
1726450270000|2024-09-16 01:31:10|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|42217.1|42197.1|1
1726450280000|2024-09-16 01:31:20|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42216.6|42196.6|0
1726450290000|2024-09-16 01:31:30|42218.6|42198.6|42221.6|42201.6|42221.6|42201.6|42216.6|42196.6|3
1726450300000|2024-09-16 01:31:40|42219.1|42199.1|42221.6|42201.6|42221.6|42201.6|42219.1|42199.1|0
1726450320000|2024-09-16 01:32:00|||||||||1
1726450330000|2024-09-16 01:32:10|42219.1|42199.1|42219.1|42199.1|42219.1|42199.1|42219.1|42199.1|1
1726450340000|2024-09-16 01:32:20|42216.6|42196.6|42214.1|42194.1|42216.6|42196.6|42214.1|42194.1|2
1726450350000|2024-09-16 01:32:30|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|1
1726450360000|2024-09-16 01:32:40|42218|42198|42211.6|42191.6|42218|42198|42211.6|42191.6|9
1726450370000|2024-09-16 01:32:50|||||||||2
1726450380000|2024-09-16 01:33:00|42211.1|42191.1|42209.7|42189.7|42211.1|42191.1|42209.1|42189.1|1
1726450390000|2024-09-16 01:33:10|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|42209.1|42189.1|1
1726450400000|2024-09-16 01:33:20|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|1
1726450410000|2024-09-16 01:33:30|42209.1|42189.1|42204.1|42184.1|42209.1|42189.1|42204.1|42184.1|3
1726450420000|2024-09-16 01:33:40|42203.6|42183.6|42199.7|42179.7|42203.6|42183.6|42197.2|42177.2|9
1726450430000|2024-09-16 01:33:50|42201.6|42181.6|42203.6|42183.6|42204.1|42184.1|42201.6|42181.6|0
1726450440000|2024-09-16 01:34:00|42204.1|42184.1|42201.6|42181.6|42204.1|42184.1|42201.6|42181.6|0
1726450450000|2024-09-16 01:34:10|42204.1|42184.1|42204.1|42184.1|42204.1|42184.1|42204.1|42184.1|0
1726450470000|2024-09-16 01:34:30|42208|42188|42208|42188|42208|42188|42208|42188|0
1726450480000|2024-09-16 01:34:40|42208.6|42188.6|42208.6|42188.6|42208.6|42188.6|42208.6|42188.6|0
1726450490000|2024-09-16 01:34:50|42206.6|42186.6|42200.2|42180.2|42206.6|42186.6|42200.2|42180.2|0
1726450500000|2024-09-16 01:35:00|42202.2|42182.2|42197.7|42177.7|42202.2|42182.2|42197.7|42177.7|0
1726450510000|2024-09-16 01:35:10|42197.2|42177.2|42191.6|42171.6|42197.2|42177.2|42191.6|42171.6|3
1726450520000|2024-09-16 01:35:20|42189.1|42169.1|42191.6|42171.6|42191.6|42171.6|42189.1|42169.1|2
1726450530000|2024-09-16 01:35:30|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|0
1726450540000|2024-09-16 01:35:40|42189.7|42169.7|42189.7|42169.7|42191.6|42171.6|42189.7|42169.7|1
1726450550000|2024-09-16 01:35:50|42187.2|42167.2|42186.6|42166.6|42187.2|42167.2|42186.6|42166.6|0
1726450560000|2024-09-16 01:36:00|42189.1|42169.1|42189.1|42169.1|42191.6|42171.6|42186.6|42166.6|2
1726450570000|2024-09-16 01:36:10|42191.1|42171.1|42193.6|42173.6|42193.6|42173.6|42189.1|42169.1|0
1726450580000|2024-09-16 01:36:20|42195.5|42175.5|42196.1|42176.1|42196.1|42176.1|42193.6|42173.6|1
1726450590000|2024-09-16 01:36:30|42196.6|42176.6|42196.6|42176.6|42199.1|42179.1|42194.7|42174.7|3
1726450600000|2024-09-16 01:36:40|42199.1|42179.1|42196.6|42176.6|42199.1|42179.1|42196.6|42176.6|0
1726450610000|2024-09-16 01:36:50|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|42196.6|42176.6|0
1726450620000|2024-09-16 01:37:00|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|42201.6|42181.6|0
1726450630000|2024-09-16 01:37:10|42199.7|42179.7|42196.6|42176.6|42199.7|42179.7|42196.6|42176.6|0
1726450640000|2024-09-16 01:37:20|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|42199.1|42179.1|1
1726450650000|2024-09-16 01:37:30|42199.7|42179.7|42202.2|42182.2|42202.2|42182.2|42199.7|42179.7|1
1726450660000|2024-09-16 01:37:40|42199.7|42179.7|42199.7|42179.7|42202.2|42182.2|42199.7|42179.7|0
1726450670000|2024-09-16 01:37:50|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|42202.2|42182.2|0
1726450680000|2024-09-16 01:38:00|42199.7|42179.7|42196.6|42176.6|42199.7|42179.7|42196.6|42176.6|1
1726450690000|2024-09-16 01:38:10|42194.1|42174.1|42189.1|42169.1|42194.1|42174.1|42189.1|42169.1|2
1726450700000|2024-09-16 01:38:20|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|1
1726450720000|2024-09-16 01:38:40|||||||||2
1726450730000|2024-09-16 01:38:50|42193.6|42173.6|42194.1|42174.1|42194.1|42174.1|42193.6|42173.6|0
1726450740000|2024-09-16 01:39:00|42196.1|42176.1|42196.6|42176.6|42196.6|42176.6|42196.1|42176.1|0
1726450770000|2024-09-16 01:39:30|42194.7|42174.7|42201.6|42181.6|42201.6|42181.6|42194.7|42174.7|3
1726450780000|2024-09-16 01:39:40|42199.1|42179.1|42201.1|42181.1|42203.6|42183.6|42199.1|42179.1|1
1726450790000|2024-09-16 01:39:50|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|0
1726450800000|2024-09-16 01:40:00|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42198.6|42178.6|0
1726450810000|2024-09-16 01:40:10|42196.6|42176.6|42190.2|42170.2|42196.6|42176.6|42190.2|42170.2|0
1726450820000|2024-09-16 01:40:20|42194.1|42174.1|42192.2|42172.2|42194.1|42174.1|42190.2|42170.2|0
1726450830000|2024-09-16 01:40:30|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|42190.2|42170.2|0
1726450840000|2024-09-16 01:40:40|42189.7|42169.7|42186.6|42166.6|42189.7|42169.7|42186.6|42166.6|0
1726450850000|2024-09-16 01:40:50|||||||||1
1726450860000|2024-09-16 01:41:00|42184.7|42164.7|42186.6|42166.6|42186.6|42166.6|42184.7|42164.7|1
1726450870000|2024-09-16 01:41:10|42188.6|42168.6|42189.1|42169.1|42189.1|42169.1|42188.6|42168.6|0
1726450890000|2024-09-16 01:41:30|42187.2|42167.2|42184.7|42164.7|42187.2|42167.2|42184.7|42164.7|0
1726450900000|2024-09-16 01:41:40|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|0
1726450910000|2024-09-16 01:41:50|42184.7|42164.7|42181.6|42161.6|42184.7|42164.7|42181.6|42161.6|0
1726450920000|2024-09-16 01:42:00|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42181.6|42161.6|0
1726450930000|2024-09-16 01:42:10|42184.7|42164.7|42184.7|42164.7|42186.6|42166.6|42184.7|42164.7|0
1726450940000|2024-09-16 01:42:20|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|0
1726450960000|2024-09-16 01:42:40|42184.7|42164.7|42184.1|42164.1|42186.6|42166.6|42184.1|42164.1|0
1726450980000|2024-09-16 01:43:00|42181.6|42161.6|42179.7|42159.7|42181.6|42161.6|42179.7|42159.7|0
1726450990000|2024-09-16 01:43:10|42179.1|42159.1|42176.6|42156.6|42179.1|42159.1|42176.6|42156.6|2
1726451040000|2024-09-16 01:44:00|||||||||2
1726451050000|2024-09-16 01:44:10|42181.1|42161.1|42181.6|42161.6|42181.6|42161.6|42181.1|42161.1|0
1726451060000|2024-09-16 01:44:20|42184.1|42164.1|42181.6|42161.6|42184.1|42164.1|42181.6|42161.6|0
1726451070000|2024-09-16 01:44:30|42183.6|42163.6|42181.6|42161.6|42184.1|42164.1|42181.6|42161.6|1
1726451090000|2024-09-16 01:44:50|42183.6|42163.6|42179.1|42159.1|42184.1|42164.1|42179.1|42159.1|1
1726451100000|2024-09-16 01:45:00|42178.6|42158.6|42179.7|42159.7|42179.7|42159.7|42176.6|42156.6|1
1726451110000|2024-09-16 01:45:10|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42179.1|42159.1|0
1726451140000|2024-09-16 01:45:40|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|1
1726451150000|2024-09-16 01:45:50|42179.7|42159.7|42184.7|42164.7|42186.6|42166.6|42179.7|42159.7|5
1726451160000|2024-09-16 01:46:00|||||||||6
1726451170000|2024-09-16 01:46:10|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42182.2|42162.2|0
1726451180000|2024-09-16 01:46:20|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|42182.2|42162.2|0
1726451190000|2024-09-16 01:46:30|42181.1|42161.1|42179.1|42159.1|42181.1|42161.1|42179.1|42159.1|2
1726451200000|2024-09-16 01:46:40|42172.2|42152.2|42169.7|42149.7|42172.2|42152.2|42169.7|42149.7|0
1726451210000|2024-09-16 01:46:50|42167.7|42147.7|42169.7|42149.7|42169.7|42149.7|42167.7|42147.7|6
1726451220000|2024-09-16 01:47:00|42171.6|42151.6|42169.7|42149.7|42174.1|42154.1|42169.7|42149.7|3
1726451230000|2024-09-16 01:47:10|42171.6|42151.6|42168.6|42148.6|42171.6|42151.6|42167.2|42147.2|12
1726451240000|2024-09-16 01:47:20|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|42164.7|42144.7|1
1726451250000|2024-09-16 01:47:30|42161.6|42141.6|42155.2|42135.2|42161.6|42141.6|42155.2|42135.2|24
1726451260000|2024-09-16 01:47:40|||||||||1
1726451270000|2024-09-16 01:47:50|42151.3|42131.3|42148.8|42128.8|42151.3|42131.3|42148.8|42128.8|1
1726451280000|2024-09-16 01:48:00|42150.8|42130.8|42147.7|42127.7|42152.7|42132.7|42147.7|42127.7|8
1726451290000|2024-09-16 01:48:10|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|2
1726451300000|2024-09-16 01:48:20|42150.8|42130.8|42152.7|42132.7|42152.7|42132.7|42150.8|42130.8|1
1726451310000|2024-09-16 01:48:30|||||||||1
1726451320000|2024-09-16 01:48:40|||||||||3
1726451330000|2024-09-16 01:48:50|42150.2|42130.2|42155.2|42135.2|42155.2|42135.2|42150.2|42130.2|2
1726451340000|2024-09-16 01:49:00|42152.7|42132.7|42155.2|42135.2|42157.7|42137.7|42152.7|42132.7|1
1726451350000|2024-09-16 01:49:10|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|42157.7|42137.7|3
1726451360000|2024-09-16 01:49:20|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|42162.7|42142.7|1
1726451370000|2024-09-16 01:49:30|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|42165.2|42145.2|0
1726451390000|2024-09-16 01:49:50|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|42167.7|42147.7|2
1726451400000|2024-09-16 01:50:00|42170.2|42150.2|42165.2|42145.2|42170.2|42150.2|42165.2|42145.2|3
1726451410000|2024-09-16 01:50:10|42165.3|42145.3|42167.8|42147.8|42167.8|42147.8|42164.7|42144.7|0
1726451420000|2024-09-16 01:50:20|42169.7|42149.7|42170.3|42150.3|42170.3|42150.3|42169.7|42149.7|0
1726451430000|2024-09-16 01:50:30|42168.3|42148.3|42167.8|42147.8|42170.3|42150.3|42167.8|42147.8|0
1726451440000|2024-09-16 01:50:40|42169.7|42149.7|42165.3|42145.3|42169.7|42149.7|42165.3|42145.3|0
1726451450000|2024-09-16 01:50:50|42165.8|42145.8|42169.7|42149.7|42169.7|42149.7|42165.8|42145.8|2
1726451460000|2024-09-16 01:51:00|42167.8|42147.8|42166.7|42146.7|42167.8|42147.8|42166.7|42146.7|3
1726451470000|2024-09-16 01:51:10|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|42164.2|42144.2|1
1726451480000|2024-09-16 01:51:20|42162.2|42142.2|42159.2|42139.2|42162.2|42142.2|42159.2|42139.2|0
1726451490000|2024-09-16 01:51:30|42157.2|42137.2|42154.7|42134.7|42157.2|42137.2|42154.7|42134.7|0
1726451500000|2024-09-16 01:51:40|42156.7|42136.7|42154.7|42134.7|42156.7|42136.7|42150.3|42130.3|5
1726451520000|2024-09-16 01:52:00|42152.8|42132.8|42149.7|42129.7|42154.2|42134.2|42149.7|42129.7|4
1726451530000|2024-09-16 01:52:10|42151.7|42131.7|42149.7|42129.7|42151.7|42131.7|42149.7|42129.7|0
1726451540000|2024-09-16 01:52:20|42149.2|42129.2|42149.2|42129.2|42151.7|42131.7|42149.2|42129.2|0
1726451550000|2024-09-16 01:52:30|42149.7|42129.7|42149.7|42129.7|42151.7|42131.7|42149.7|42129.7|0
1726451560000|2024-09-16 01:52:40|42151.7|42131.7|42154.7|42134.7|42154.7|42134.7|42150.3|42130.3|1
1726451570000|2024-09-16 01:52:50|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|42155.3|42135.3|0
1726451580000|2024-09-16 01:53:00|42153.3|42133.3|42155.8|42135.8|42155.8|42135.8|42153.3|42133.3|3
1726451590000|2024-09-16 01:53:10|42157.8|42137.8|42155.8|42135.8|42157.8|42137.8|42155.8|42135.8|1
1726451600000|2024-09-16 01:53:20|42155.3|42135.3|42157.8|42137.8|42157.8|42137.8|42153.3|42133.3|0
1726451610000|2024-09-16 01:53:30|42153.9|42133.9|42153.3|42133.3|42153.9|42133.9|42153.3|42133.3|11
1726451630000|2024-09-16 01:53:50|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|2
1726451640000|2024-09-16 01:54:00|42158.9|42138.9|42163.9|42143.9|42165.8|42145.8|42158.9|42138.9|0
1726451650000|2024-09-16 01:54:10|42165.8|42145.8|42168.9|42148.9|42168.9|42148.9|42163.9|42143.9|1
1726451660000|2024-09-16 01:54:20|42169.4|42149.4|42171.4|42151.4|42171.4|42151.4|42169.4|42149.4|2
1726451670000|2024-09-16 01:54:30|42173.9|42153.9|42176.4|42156.4|42176.4|42156.4|42173.9|42153.9|1
1726451680000|2024-09-16 01:54:40|42178.3|42158.3|42183.3|42163.3|42183.9|42163.9|42178.3|42158.3|2
1726451690000|2024-09-16 01:54:50|42183.9|42163.9|42186.4|42166.4|42186.4|42166.4|42183.9|42163.9|0
1726451700000|2024-09-16 01:55:00|42188.9|42168.9|42189.4|42169.4|42189.4|42169.4|42188.9|42168.9|0
1726451710000|2024-09-16 01:55:10|42190|42170|42191.9|42171.9|42191.9|42171.9|42190|42170|0
1726451720000|2024-09-16 01:55:20|42195.8|42175.8|42198.9|42178.9|42198.9|42178.9|42195.8|42175.8|2
1726451730000|2024-09-16 01:55:30|42199.4|42179.4|42211.4|42191.4|42211.4|42191.4|42199.4|42179.4|1
1726451740000|2024-09-16 01:55:40|42214.4|42194.4|42214.4|42194.4|42214.4|42194.4|42214.4|42194.4|1
1726451750000|2024-09-16 01:55:50|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|0
1726451760000|2024-09-16 01:56:00|42218.3|42198.3|42218.9|42198.9|42218.9|42198.9|42218.3|42198.3|1
1726451780000|2024-09-16 01:56:20|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|1
1726451790000|2024-09-16 01:56:30|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|42216.4|42196.4|5
1726451800000|2024-09-16 01:56:40|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|0
1726451810000|2024-09-16 01:56:50|||||||||2
1726451820000|2024-09-16 01:57:00|42213.3|42193.3|42216.4|42196.4|42216.4|42196.4|42212.8|42192.8|5
1726451830000|2024-09-16 01:57:10|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|42213.9|42193.9|0
1726451840000|2024-09-16 01:57:20|42216.4|42196.4|42215.8|42195.8|42216.4|42196.4|42215.8|42195.8|1
1726451850000|2024-09-16 01:57:30|42216.4|42196.4|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|1
1726451860000|2024-09-16 01:57:40|42218.9|42198.9|42216.4|42196.4|42220.8|42200.8|42216.4|42196.4|1
1726451870000|2024-09-16 01:57:50|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|0
1726451880000|2024-09-16 01:58:00|42218.9|42198.9|42216.4|42196.4|42218.9|42198.9|42216.4|42196.4|1
1726451890000|2024-09-16 01:58:10|42218.3|42198.3|42218.3|42198.3|42218.3|42198.3|42215.8|42195.8|2
1726451900000|2024-09-16 01:58:20|42216.4|42196.4|42216.4|42196.4|42218.3|42198.3|42216.4|42196.4|0
1726451910000|2024-09-16 01:58:30|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|0
1726451920000|2024-09-16 01:58:40|42216.4|42196.4|42213.3|42193.3|42216.4|42196.4|42213.3|42193.3|0
1726451930000|2024-09-16 01:58:50|42215.8|42195.8|42216.4|42196.4|42216.4|42196.4|42215.8|42195.8|1
1726451940000|2024-09-16 01:59:00|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|42215.8|42195.8|0
1726451950000|2024-09-16 01:59:10|42215.3|42195.3|42210.8|42190.8|42215.3|42195.3|42210.8|42190.8|0
1726451960000|2024-09-16 01:59:20|42208.9|42188.9|42206.4|42186.4|42210.8|42190.8|42206.4|42186.4|1
1726451970000|2024-09-16 01:59:30|42205.8|42185.8|42203.3|42183.3|42205.8|42185.8|42203.3|42183.3|5
1726451990000|2024-09-16 01:59:50|42200.8|42180.8|42201.4|42181.4|42201.4|42181.4|42200.8|42180.8|1
1726452000000|2024-09-16 02:00:00|42200.8|42180.8|42201.4|42181.4|42201.4|42181.4|42200.8|42180.8|2
1726452010000|2024-09-16 02:00:10|42198.3|42178.3|42201.4|42181.4|42201.4|42181.4|42198.3|42178.3|2
1726452030000|2024-09-16 02:00:30|42203.3|42183.3|42211.4|42191.4|42211.4|42191.4|42203.3|42183.3|1
1726452050000|2024-09-16 02:00:50|42213.3|42193.3|42206.4|42186.4|42215.8|42195.8|42204.4|42184.4|10
1726452060000|2024-09-16 02:01:00|42205.8|42185.8|42206.4|42186.4|42206.4|42186.4|42205.8|42185.8|1
1726452090000|2024-09-16 02:01:30|42208.3|42188.3|42211.4|42191.4|42211.4|42191.4|42208.3|42188.3|1
1726452100000|2024-09-16 02:01:40|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|3
1726452110000|2024-09-16 02:01:50|42211.4|42191.4|42215.8|42195.8|42215.8|42195.8|42211.4|42191.4|2
1726452120000|2024-09-16 02:02:00|42220.3|42200.3|42223.3|42203.3|42223.3|42203.3|42220.3|42200.3|2
1726452130000|2024-09-16 02:02:10|42220.8|42200.8|42225.8|42205.8|42225.8|42205.8|42220.8|42200.8|0
1726452150000|2024-09-16 02:02:30|42226.4|42206.4|42228.3|42208.3|42228.3|42208.3|42226.4|42206.4|4
1726452170000|2024-09-16 02:02:50|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|42230.8|42210.8|0
1726452200000|2024-09-16 02:03:20|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|42228.3|42208.3|0
1726452210000|2024-09-16 02:03:30|||||||||3
1726452240000|2024-09-16 02:04:00|42225.8|42205.8|42223.3|42203.3|42225.8|42205.8|42223.3|42203.3|0
1726452250000|2024-09-16 02:04:10|42225.8|42205.8|42223.3|42203.3|42225.8|42205.8|42223.3|42203.3|2
1726452270000|2024-09-16 02:04:30|42222.8|42202.8|42215.8|42195.8|42222.8|42202.8|42215.8|42195.8|0
1726452280000|2024-09-16 02:04:40|42213.9|42193.9|42213.9|42193.9|42215.8|42195.8|42213.3|42193.3|1
1726452290000|2024-09-16 02:04:50|42213.3|42193.3|42213.3|42193.3|42217.8|42197.8|42213.3|42193.3|1
1726452310000|2024-09-16 02:05:10|42210.8|42190.8|42193.9|42173.9|42210.8|42190.8|42193.9|42173.9|5
1726452320000|2024-09-16 02:05:20|42193.3|42173.3|42188.3|42168.3|42193.3|42173.3|42188.3|42168.3|2
1726452340000|2024-09-16 02:05:40|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|42186.4|42166.4|0
1726452360000|2024-09-16 02:06:00|42183.3|42163.3|42175.8|42155.8|42183.3|42163.3|42175.8|42155.8|5
1726452370000|2024-09-16 02:06:10|42173.9|42153.9|42167.8|42147.8|42173.9|42153.9|42167.8|42147.8|2
1726452380000|2024-09-16 02:06:20|42165.8|42145.8|42167.8|42147.8|42168.3|42148.3|42165.8|42145.8|1
1726452390000|2024-09-16 02:06:30|42168.3|42148.3|42167.8|42147.8|42168.3|42148.3|42165.3|42145.3|2
1726452410000|2024-09-16 02:06:50|42168.3|42148.3|42170.3|42150.3|42170.3|42150.3|42168.3|42148.3|3
1726452420000|2024-09-16 02:07:00|42172.8|42152.8|42170.8|42150.8|42172.8|42152.8|42170.8|42150.8|0
1726452430000|2024-09-16 02:07:10|42172.8|42152.8|42170.8|42150.8|42173.3|42153.3|42170.8|42150.8|1
1726452450000|2024-09-16 02:07:30|42173.3|42153.3|42170.8|42150.8|42173.3|42153.3|42170.8|42150.8|0
1726452460000|2024-09-16 02:07:40|42173.3|42153.3|42175.3|42155.3|42175.3|42155.3|42173.3|42153.3|0
1726452470000|2024-09-16 02:07:50|42173.3|42153.3|42170.8|42150.8|42173.3|42153.3|42170.8|42150.8|0
1726452490000|2024-09-16 02:08:10|42168.3|42148.3|42170.3|42150.3|42170.3|42150.3|42168.3|42148.3|1
1726452500000|2024-09-16 02:08:20|42170.9|42150.9|42170.9|42150.9|42173.4|42153.4|42170.9|42150.9|0
1726452510000|2024-09-16 02:08:30|42168.4|42148.4|42170.9|42150.9|42170.9|42150.9|42168.4|42148.4|1
1726452540000|2024-09-16 02:09:00|42168.4|42148.4|42165.3|42145.3|42168.4|42148.4|42165.3|42145.3|2
1726452550000|2024-09-16 02:09:10|42163.4|42143.4|42155.3|42135.3|42163.4|42143.4|42155.3|42135.3|0
1726452560000|2024-09-16 02:09:20|42153.4|42133.4|42150.9|42130.9|42153.4|42133.4|42150.9|42130.9|3
1726452580000|2024-09-16 02:09:40|42147.8|42127.8|42145.3|42125.3|42147.8|42127.8|42145.3|42125.3|20
1726452590000|2024-09-16 02:09:50|42144.8|42124.8|42143.4|42123.4|42145.3|42125.3|42140.9|42120.9|6
1726452600000|2024-09-16 02:10:00|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|42145.3|42125.3|0
1726452610000|2024-09-16 02:10:10|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|42150.3|42130.3|2
1726452620000|2024-09-16 02:10:20|42150.9|42130.9|42153.4|42133.4|42153.4|42133.4|42150.9|42130.9|2
1726452630000|2024-09-16 02:10:30|42155.9|42135.9|42153.4|42133.4|42158.4|42138.4|42153.4|42133.4|3
1726452640000|2024-09-16 02:10:40|||||||||1
1726452650000|2024-09-16 02:10:50|42155.3|42135.3|42150.9|42130.9|42155.3|42135.3|42150.9|42130.9|3
1726452660000|2024-09-16 02:11:00|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|0
1726452670000|2024-09-16 02:11:10|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|42155.9|42135.9|2
1726452680000|2024-09-16 02:11:20|42153.9|42133.9|42155.9|42135.9|42155.9|42135.9|42153.4|42133.4|0
1726452690000|2024-09-16 02:11:30|42153.9|42133.9|42158.4|42138.4|42158.4|42138.4|42153.4|42133.4|1
1726452700000|2024-09-16 02:11:40|42155.9|42135.9|42158.4|42138.4|42158.4|42138.4|42155.9|42135.9|0
1726452710000|2024-09-16 02:11:50|42156.4|42136.4|42158.4|42138.4|42158.4|42138.4|42155.9|42135.9|0
1726452720000|2024-09-16 02:12:00|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|42157.8|42137.8|1
1726452730000|2024-09-16 02:12:10|42158.4|42138.4|42157.8|42137.8|42158.4|42138.4|42157.8|42137.8|0
1726452740000|2024-09-16 02:12:20|42158.4|42138.4|42160.9|42140.9|42160.9|42140.9|42158.4|42138.4|0
1726452770000|2024-09-16 02:12:50|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|42162.8|42142.8|0
1726452780000|2024-09-16 02:13:00|42160.3|42140.3|42155.9|42135.9|42160.3|42140.3|42155.9|42135.9|6
1726452800000|2024-09-16 02:13:20|42153.4|42133.4|42150.9|42130.9|42153.4|42133.4|42150.9|42130.9|0
1726452810000|2024-09-16 02:13:30|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|1
1726452820000|2024-09-16 02:13:40|42152.8|42132.8|42149.8|42129.8|42152.8|42132.8|42147.8|42127.8|1
1726452830000|2024-09-16 02:13:50|42144.8|42124.8|42149.8|42129.8|42149.8|42129.8|42144.8|42124.8|13
1726452840000|2024-09-16 02:14:00|42147.8|42127.8|42144.8|42124.8|42149.8|42129.8|42144.8|42124.8|0
1726452860000|2024-09-16 02:14:20|42147.3|42127.3|42149.8|42129.8|42149.8|42129.8|42147.3|42127.3|0
1726452870000|2024-09-16 02:14:30|42147.8|42127.8|42147.3|42127.3|42147.8|42127.8|42144.8|42124.8|1
1726452880000|2024-09-16 02:14:40|42147.8|42127.8|42147.3|42127.3|42147.8|42127.8|42147.3|42127.3|0
1726452890000|2024-09-16 02:14:50|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|42149.8|42129.8|1
1726452900000|2024-09-16 02:15:00|42147.8|42127.8|42144.8|42124.8|42147.8|42127.8|42144.8|42124.8|0
1726452920000|2024-09-16 02:15:20|||||||||1
1726452930000|2024-09-16 02:15:30|42145.3|42125.3|42144.8|42124.8|42145.3|42125.3|42144.8|42124.8|0
1726452950000|2024-09-16 02:15:50|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|42142.3|42122.3|0
1726452960000|2024-09-16 02:16:00|42144.8|42124.8|42144.8|42124.8|42147.3|42127.3|42142.8|42122.8|2
1726452980000|2024-09-16 02:16:20|42142.8|42122.8|42137.8|42117.8|42142.8|42122.8|42135.9|42115.9|11
1726452990000|2024-09-16 02:16:30|42138.4|42118.4|42140.3|42120.3|42140.3|42120.3|42138.4|42118.4|1
1726453000000|2024-09-16 02:16:40|42142.3|42122.3|42145.3|42125.3|42145.3|42125.3|42142.3|42122.3|2
1726453010000|2024-09-16 02:16:50|42145.9|42125.9|42150.3|42130.3|42150.3|42130.3|42145.9|42125.9|1
1726453020000|2024-09-16 02:17:00|42154.2|42134.2|42157.8|42137.8|42157.8|42137.8|42154.2|42134.2|12
1726453030000|2024-09-16 02:17:10|42160.3|42140.3|42158.4|42138.4|42160.3|42140.3|42158.4|42138.4|0
1726453040000|2024-09-16 02:17:20|42157.8|42137.8|42162.8|42142.8|42162.8|42142.8|42157.8|42137.8|0
1726453050000|2024-09-16 02:17:30|42163.4|42143.4|42163.4|42143.4|42163.4|42143.4|42162.8|42142.8|0
1726453060000|2024-09-16 02:17:40|42165.3|42145.3|42165.3|42145.3|42165.3|42145.3|42162.8|42142.8|2
1726453070000|2024-09-16 02:17:50|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|42164.8|42144.8|0
1726453080000|2024-09-16 02:18:00|42165.3|42145.3|42165.3|42145.3|42165.9|42145.9|42165.3|42145.3|0
1726453090000|2024-09-16 02:18:10|42165.9|42145.9|42167.8|42147.8|42167.8|42147.8|42165.3|42145.3|1
1726453120000|2024-09-16 02:18:40|42169.8|42149.8|42170.9|42150.9|42170.9|42150.9|42169.8|42149.8|0
1726453150000|2024-09-16 02:19:10|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|42175.9|42155.9|1
1726453160000|2024-09-16 02:19:20|42177|42157|42182.8|42162.8|42182.8|42162.8|42175.9|42155.9|0
1726453170000|2024-09-16 02:19:30|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|0
1726453190000|2024-09-16 02:19:50|42185.3|42165.3|42188.4|42168.4|42188.4|42168.4|42185.3|42165.3|1
1726453200000|2024-09-16 02:20:00|42190.3|42170.3|42192.8|42172.8|42192.8|42172.8|42190.3|42170.3|3
1726453210000|2024-09-16 02:20:10|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|42195.3|42175.3|1
1726453220000|2024-09-16 02:20:20|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|0
1726453230000|2024-09-16 02:20:30|42195.9|42175.9|42194.8|42174.8|42195.9|42175.9|42194.8|42174.8|2
1726453240000|2024-09-16 02:20:40|42192.8|42172.8|42195.3|42175.3|42195.3|42175.3|42192.8|42172.8|1
1726453250000|2024-09-16 02:20:50|42194.8|42174.8|42190.9|42170.9|42195.3|42175.3|42190.9|42170.9|0
1726453260000|2024-09-16 02:21:00|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|42192.8|42172.8|0
1726453290000|2024-09-16 02:21:30|42193.4|42173.4|42195.9|42175.9|42195.9|42175.9|42193.4|42173.4|1
1726453300000|2024-09-16 02:21:40|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|42197.8|42177.8|2
1726453310000|2024-09-16 02:21:50|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|2
1726453320000|2024-09-16 02:22:00|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|42202.8|42182.8|0
1726453350000|2024-09-16 02:22:30|42206.8|42186.8|42207.8|42187.8|42207.8|42187.8|42206.8|42186.8|1
1726453370000|2024-09-16 02:22:50|42209.8|42189.8|42212.3|42192.3|42212.3|42192.3|42209.8|42189.8|1
1726453380000|2024-09-16 02:23:00|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|42210.3|42190.3|0
1726453400000|2024-09-16 02:23:20|42212.3|42192.3|42212.8|42192.8|42212.8|42192.8|42212.3|42192.3|0
1726453410000|2024-09-16 02:23:30|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|42214.8|42194.8|1
1726453420000|2024-09-16 02:23:40|42217.8|42197.8|42222.3|42202.3|42222.3|42202.3|42217.8|42197.8|4
1726453430000|2024-09-16 02:23:50|42224.3|42204.3|42220.3|42200.3|42224.3|42204.3|42220.3|42200.3|1
1726453440000|2024-09-16 02:24:00|42219.8|42199.8|42212.8|42192.8|42219.8|42199.8|42212.8|42192.8|0
1726453450000|2024-09-16 02:24:10|42212.9|42192.9|42212.3|42192.3|42212.9|42192.9|42212.3|42192.3|0
1726453460000|2024-09-16 02:24:20|42210.4|42190.4|42209.3|42189.3|42210.4|42190.4|42209.3|42189.3|0
1726453490000|2024-09-16 02:24:50|42207.3|42187.3|42206.8|42186.8|42207.3|42187.3|42206.8|42186.8|0
1726453510000|2024-09-16 02:25:10|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|2
1726453520000|2024-09-16 02:25:20|42214.3|42194.3|42212.3|42192.3|42219.3|42199.3|42212.3|42192.3|31
1726453530000|2024-09-16 02:25:30|42209.8|42189.8|42203.9|42183.9|42209.8|42189.8|42203.9|42183.9|2
1726453540000|2024-09-16 02:25:40|42203.4|42183.4|42200.9|42180.9|42203.4|42183.4|42200.9|42180.9|0
1726453590000|2024-09-16 02:26:30|42199.8|42179.8|42197.9|42177.9|42199.8|42179.8|42197.9|42177.9|6
1726453600000|2024-09-16 02:26:40|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1726453620000|2024-09-16 02:27:00|42204.8|42184.8|42202.9|42182.9|42204.8|42184.8|42202.9|42182.9|2
1726453650000|2024-09-16 02:27:30|42205.4|42185.4|42207.9|42187.9|42207.9|42187.9|42205.4|42185.4|2
1726453660000|2024-09-16 02:27:40|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|0
1726453700000|2024-09-16 02:28:20|||||||||1
1726453710000|2024-09-16 02:28:30|42203.4|42183.4|42205.4|42185.4|42205.4|42185.4|42203.4|42183.4|1
1726453720000|2024-09-16 02:28:40|42203.4|42183.4|42201.5|42181.5|42203.4|42183.4|42201.5|42181.5|1
1726453730000|2024-09-16 02:28:50|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|0
1726453740000|2024-09-16 02:29:00|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|0
1726453750000|2024-09-16 02:29:10|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|42204.8|42184.8|1
1726453760000|2024-09-16 02:29:20|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|0
1726453780000|2024-09-16 02:29:40|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|1
1726453790000|2024-09-16 02:29:50|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|0
1726453810000|2024-09-16 02:30:10|42207.9|42187.9|42209.8|42189.8|42209.8|42189.8|42207.9|42187.9|0
1726453820000|2024-09-16 02:30:20|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|0
1726453830000|2024-09-16 02:30:30|42212.9|42192.9|42210.9|42190.9|42212.9|42192.9|42210.9|42190.9|0
1726453840000|2024-09-16 02:30:40|42212.9|42192.9|42210.4|42190.4|42212.9|42192.9|42210.4|42190.4|1
1726453860000|2024-09-16 02:31:00|42212.9|42192.9|42204.3|42184.3|42212.9|42192.9|42204.3|42184.3|1
1726453870000|2024-09-16 02:31:10|42206.8|42186.8|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|0
1726453880000|2024-09-16 02:31:20|42206.8|42186.8|42204.3|42184.3|42206.8|42186.8|42204.3|42184.3|0
1726453890000|2024-09-16 02:31:30|42206.2|42186.2|42206.2|42186.2|42206.8|42186.8|42206.2|42186.2|0
1726453900000|2024-09-16 02:31:40|42206.8|42186.8|42206.2|42186.2|42206.8|42186.8|42204.3|42184.3|0
1726453910000|2024-09-16 02:31:50|42206.8|42186.8|42204.3|42184.3|42206.8|42186.8|42201.8|42181.8|1
1726453920000|2024-09-16 02:32:00|42203.7|42183.7|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|0
1726453930000|2024-09-16 02:32:10|42203.7|42183.7|42197.3|42177.3|42203.7|42183.7|42197.3|42177.3|1
1726453940000|2024-09-16 02:32:20|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1726453950000|2024-09-16 02:32:30|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|1
1726453960000|2024-09-16 02:32:40|42199.3|42179.3|42201.8|42181.8|42201.8|42181.8|42199.3|42179.3|0
1726453970000|2024-09-16 02:32:50|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|42199.8|42179.8|0
1726453980000|2024-09-16 02:33:00|42199.3|42179.3|42192.9|42172.9|42199.3|42179.3|42192.9|42172.9|2
1726453990000|2024-09-16 02:33:10|42190.9|42170.9|42189|42169|42190.9|42170.9|42189|42169|0
1726454010000|2024-09-16 02:33:30|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|0
1726454020000|2024-09-16 02:33:40|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42190.4|42170.4|0
1726454040000|2024-09-16 02:34:00|42190.4|42170.4|42187.9|42167.9|42190.4|42170.4|42187.9|42167.9|2
1726454050000|2024-09-16 02:34:10|||||||||1
1726454060000|2024-09-16 02:34:20|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|42189.8|42169.8|0
1726454100000|2024-09-16 02:35:00|42202.3|42182.3|42204.8|42184.8|42204.8|42184.8|42202.3|42182.3|6
1726454110000|2024-09-16 02:35:10|42207.3|42187.3|42205.4|42185.4|42207.3|42187.3|42205.4|42185.4|0
1726454120000|2024-09-16 02:35:20|42207.3|42187.3|42202.9|42182.9|42207.3|42187.3|42202.9|42182.9|1
1726454130000|2024-09-16 02:35:30|42200.9|42180.9|42200.4|42180.4|42200.9|42180.9|42200.4|42180.4|0
1726454140000|2024-09-16 02:35:40|42200.9|42180.9|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|0
1726454150000|2024-09-16 02:35:50|42198.4|42178.4|42200.4|42180.4|42200.4|42180.4|42197.9|42177.9|0
1726454160000|2024-09-16 02:36:00|42202.3|42182.3|42200.4|42180.4|42202.3|42182.3|42200.4|42180.4|0
1726454170000|2024-09-16 02:36:10|42202.3|42182.3|42202.9|42182.9|42202.9|42182.9|42202.3|42182.3|1
1726454180000|2024-09-16 02:36:20|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|42203.7|42183.7|0
1726454190000|2024-09-16 02:36:30|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|0
1726454210000|2024-09-16 02:36:50|42202.3|42182.3|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|0
1726454220000|2024-09-16 02:37:00|||||||||1
1726454230000|2024-09-16 02:37:10|42202.3|42182.3|42199.3|42179.3|42204.3|42184.3|42199.3|42179.3|1
1726454240000|2024-09-16 02:37:20|42199.8|42179.8|42202.9|42182.9|42202.9|42182.9|42199.8|42179.8|1
1726454250000|2024-09-16 02:37:30|42204.8|42184.8|42202.9|42182.9|42204.8|42184.8|42202.9|42182.9|0
1726454260000|2024-09-16 02:37:40|42200.4|42180.4|42204.8|42184.8|42204.8|42184.8|42200.4|42180.4|0
1726454270000|2024-09-16 02:37:50|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|0
1726454280000|2024-09-16 02:38:00|||||||||4
1726454300000|2024-09-16 02:38:20|42205.9|42185.9|42209.8|42189.8|42209.8|42189.8|42205.9|42185.9|0
1726454310000|2024-09-16 02:38:30|42211.8|42191.8|42206.8|42186.8|42212.3|42192.3|42206.8|42186.8|1
1726454320000|2024-09-16 02:38:40|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|0
1726454330000|2024-09-16 02:38:50|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|42209.3|42189.3|0
1726454340000|2024-09-16 02:39:00|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|42207.3|42187.3|0
1726454350000|2024-09-16 02:39:10|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|42205.4|42185.4|0
1726454360000|2024-09-16 02:39:20|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|42202.9|42182.9|0
1726454370000|2024-09-16 02:39:30|42205.4|42185.4|42202.9|42182.9|42205.4|42185.4|42202.9|42182.9|0
1726454380000|2024-09-16 02:39:40|42203.4|42183.4|42205.4|42185.4|42205.4|42185.4|42203.4|42183.4|0
1726454390000|2024-09-16 02:39:50|42204.8|42184.8|42202.9|42182.9|42205.4|42185.4|42202.9|42182.9|0
1726454400000|2024-09-16 02:40:00|42205.4|42185.4|42204.8|42184.8|42205.9|42185.9|42202.9|42182.9|1
1726454410000|2024-09-16 02:40:10|42202.9|42182.9|42205.4|42185.4|42205.4|42185.4|42202.9|42182.9|0
1726454420000|2024-09-16 02:40:20|42202.9|42182.9|42200.4|42180.4|42202.9|42182.9|42200.4|42180.4|1
1726454430000|2024-09-16 02:40:30|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|0
1726454440000|2024-09-16 02:40:40|42194|42174|42190.4|42170.4|42194|42174|42190.4|42170.4|3
1726454450000|2024-09-16 02:40:50|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|42187.9|42167.9|2
1726454460000|2024-09-16 02:41:00|42187.4|42167.4|42187.9|42167.9|42187.9|42167.9|42187.4|42167.4|0
1726454470000|2024-09-16 02:41:10|42187.4|42167.4|42187.9|42167.9|42187.9|42167.9|42185.4|42165.4|1
1726454490000|2024-09-16 02:41:30|42187.4|42167.4|42182.9|42162.9|42187.4|42167.4|42182.9|42162.9|0
1726454500000|2024-09-16 02:41:40|||||||||1
1726454520000|2024-09-16 02:42:00|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|0
1726454540000|2024-09-16 02:42:20|42186|42166|42187.9|42167.9|42187.9|42167.9|42186|42166|0
1726454550000|2024-09-16 02:42:30|42189.9|42169.9|42192.9|42172.9|42192.9|42172.9|42189.9|42169.9|1
1726454560000|2024-09-16 02:42:40|42195.4|42175.4|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454570000|2024-09-16 02:42:50|42193.5|42173.5|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454590000|2024-09-16 02:43:10|42193.5|42173.5|42192.9|42172.9|42193.5|42173.5|42192.9|42172.9|0
1726454600000|2024-09-16 02:43:20|42193.5|42173.5|42192.9|42172.9|42193.5|42173.5|42192.9|42172.9|2
1726454610000|2024-09-16 02:43:30|42193.5|42173.5|42195.4|42175.4|42195.4|42175.4|42193.5|42173.5|1
1726454640000|2024-09-16 02:44:00|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|1
1726454670000|2024-09-16 02:44:30|42190.4|42170.4|42195.4|42175.4|42195.4|42175.4|42190.4|42170.4|0
1726454700000|2024-09-16 02:45:00|42194.9|42174.9|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454720000|2024-09-16 02:45:20|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454730000|2024-09-16 02:45:30|42193.5|42173.5|42195.4|42175.4|42195.4|42175.4|42193.5|42173.5|0
1726454740000|2024-09-16 02:45:40|42193.5|42173.5|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454750000|2024-09-16 02:45:50|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|0
1726454760000|2024-09-16 02:46:00|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|0
1726454780000|2024-09-16 02:46:20|42193.5|42173.5|42195.4|42175.4|42197.9|42177.9|42193.5|42173.5|1
1726454810000|2024-09-16 02:46:50|42192.9|42172.9|42195.4|42175.4|42195.4|42175.4|42192.9|42172.9|0
1726454830000|2024-09-16 02:47:10|42197.9|42177.9|42195.4|42175.4|42197.9|42177.9|42195.4|42175.4|0
1726454850000|2024-09-16 02:47:30|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|42192.9|42172.9|0
1726454860000|2024-09-16 02:47:40|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42192.9|42172.9|0
1726454870000|2024-09-16 02:47:50|42193.5|42173.5|42197.9|42177.9|42197.9|42177.9|42193.5|42173.5|0
1726454880000|2024-09-16 02:48:00|42202.9|42182.9|42204.9|42184.9|42204.9|42184.9|42202.9|42182.9|2
1726454890000|2024-09-16 02:48:10|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42205.4|42185.4|0
1726454950000|2024-09-16 02:49:10|||||||||1
1726454960000|2024-09-16 02:49:20|42207.9|42187.9|42210.4|42190.4|42210.4|42190.4|42207.9|42187.9|0
1726454970000|2024-09-16 02:49:30|42211|42191|42210.4|42190.4|42212.9|42192.9|42210.4|42190.4|0
1726454990000|2024-09-16 02:49:50|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|42212.9|42192.9|0
1726455000000|2024-09-16 02:50:00|42214.9|42194.9|42215.4|42195.4|42215.4|42195.4|42214.9|42194.9|0
1726455010000|2024-09-16 02:50:10|42213.5|42193.5|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|1
1726455060000|2024-09-16 02:51:00|42217.9|42197.9|42222.9|42202.9|42222.9|42202.9|42217.9|42197.9|4
1726455070000|2024-09-16 02:51:10|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|42225.4|42205.4|0
1726455080000|2024-09-16 02:51:20|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|42222.9|42202.9|0
1726455090000|2024-09-16 02:51:30|42223.5|42203.5|42229.9|42209.9|42229.9|42209.9|42223.5|42203.5|4
1726455100000|2024-09-16 02:51:40|||||||||1
1726455110000|2024-09-16 02:51:50|42237.9|42217.9|42245.4|42225.4|42245.4|42225.4|42237.9|42217.9|8
1726455120000|2024-09-16 02:52:00|42247.9|42227.9|42252.9|42232.9|42252.9|42232.9|42247.9|42227.9|4
1726455130000|2024-09-16 02:52:10|42255.4|42235.4|42260.4|42240.4|42260.4|42240.4|42254.9|42234.9|8
1726455140000|2024-09-16 02:52:20|42258.5|42238.5|42255.4|42235.4|42258.5|42238.5|42254.9|42234.9|7
1726455150000|2024-09-16 02:52:30|42257.4|42237.4|42257.9|42237.9|42257.9|42237.9|42257.4|42237.4|4
1726455160000|2024-09-16 02:52:40|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|42262.9|42242.9|2
1726455170000|2024-09-16 02:52:50|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|14
1726455180000|2024-09-16 02:53:00|42267.4|42247.4|42265.4|42245.4|42267.4|42247.4|42265.4|42245.4|1
1726455190000|2024-09-16 02:53:10|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|42267.9|42247.9|5
1726455200000|2024-09-16 02:53:20|42266|42246|42265.4|42245.4|42266|42246|42265.4|42245.4|2
1726455210000|2024-09-16 02:53:30|42263.5|42243.5|42260.4|42240.4|42265.4|42245.4|42258.5|42238.5|3
1726455220000|2024-09-16 02:53:40|||||||||1
1726455240000|2024-09-16 02:54:00|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|1
1726455250000|2024-09-16 02:54:10|||||||||1
1726455260000|2024-09-16 02:54:20|42255.4|42235.4|42252.9|42232.9|42255.4|42235.4|42252.9|42232.9|1
1726455270000|2024-09-16 02:54:30|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|42254.9|42234.9|1
1726455280000|2024-09-16 02:54:40|42255.4|42235.4|42255.4|42235.4|42255.4|42235.4|42252.9|42232.9|1
1726455290000|2024-09-16 02:54:50|42253.5|42233.5|42257.9|42237.9|42257.9|42237.9|42252.9|42232.9|2
1726455300000|2024-09-16 02:55:00|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|42260.4|42240.4|0
1726455310000|2024-09-16 02:55:10|42262.4|42242.4|42263.5|42243.5|42263.5|42243.5|42262.4|42242.4|12
1726455370000|2024-09-16 02:56:10|42265.4|42245.4|42265.4|42245.4|42266|42246|42265.4|42245.4|2
1726455380000|2024-09-16 02:56:20|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|42266.8|42246.8|3
1726455390000|2024-09-16 02:56:30|42269.3|42249.3|42273.8|42253.8|42274.4|42254.4|42269.3|42249.3|7
1726455400000|2024-09-16 02:56:40|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|3
1726455410000|2024-09-16 02:56:50|42272.9|42252.9|42276.9|42256.9|42276.9|42256.9|42272.9|42252.9|1
1726455420000|2024-09-16 02:57:00|||||||||1
1726455430000|2024-09-16 02:57:10|||||||||1
1726455440000|2024-09-16 02:57:20|42271.9|42251.9|42261.9|42241.9|42271.9|42251.9|42261.9|42241.9|9
1726455460000|2024-09-16 02:57:40|42259.9|42239.9|42259.4|42239.4|42259.9|42239.9|42259.4|42239.4|0
1726455480000|2024-09-16 02:58:00|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1726455500000|2024-09-16 02:58:20|||||||||3
1726455520000|2024-09-16 02:58:40|42263.8|42243.8|42264.4|42244.4|42264.4|42244.4|42263.8|42243.8|0
1726455530000|2024-09-16 02:58:50|42265.5|42245.5|42271.3|42251.3|42271.3|42251.3|42265.5|42245.5|1
1726455540000|2024-09-16 02:59:00|42271.9|42251.9|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|0
1726455570000|2024-09-16 02:59:30|42276.9|42256.9|42274.4|42254.4|42276.9|42256.9|42271.9|42251.9|1
1726455580000|2024-09-16 02:59:40|42273.8|42253.8|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|0
1726455590000|2024-09-16 02:59:50|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|1
1726455600000|2024-09-16 03:00:00|42273|42253|42274.4|42254.4|42274.4|42254.4|42261.9|42241.9|20
1726455610000|2024-09-16 03:00:10|42271.9|42251.9|42271.9|42251.9|42272.4|42252.4|42271.9|42251.9|7
1726455620000|2024-09-16 03:00:20|42271.3|42251.3|42266.9|42246.9|42271.3|42251.3|42266.9|42246.9|1
1726455630000|2024-09-16 03:00:30|42266.3|42246.3|42264.4|42244.4|42266.3|42246.3|42264.4|42244.4|0
1726455640000|2024-09-16 03:00:40|42266.9|42246.9|42261.9|42241.9|42266.9|42246.9|42261.9|42241.9|0
1726455650000|2024-09-16 03:00:50|42259.9|42239.9|42256.9|42236.9|42259.9|42239.9|42254.4|42234.4|0
1726455660000|2024-09-16 03:01:00|42257.4|42237.4|42256.9|42236.9|42261.9|42241.9|42256.9|42236.9|2
1726455670000|2024-09-16 03:01:10|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|42259.4|42239.4|0
1726455690000|2024-09-16 03:01:30|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|3
1726455700000|2024-09-16 03:01:40|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|42263.8|42243.8|0
1726455710000|2024-09-16 03:01:50|42266.3|42246.3|42266.9|42246.9|42266.9|42246.9|42266.3|42246.3|2
1726455720000|2024-09-16 03:02:00|||||||||2
1726455740000|2024-09-16 03:02:20|||||||||4
1726455750000|2024-09-16 03:02:30|42268.8|42248.8|42269.4|42249.4|42269.4|42249.4|42268.8|42248.8|1
1726455770000|2024-09-16 03:02:50|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|0
1726455780000|2024-09-16 03:03:00|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|2
1726455800000|2024-09-16 03:03:20|42269.9|42249.9|42269.4|42249.4|42271.9|42251.9|42269.4|42249.4|0
1726455810000|2024-09-16 03:03:30|42271.9|42251.9|42266.9|42246.9|42271.9|42251.9|42266.9|42246.9|3
1726455820000|2024-09-16 03:03:40|42266.3|42246.3|42264.4|42244.4|42266.3|42246.3|42264.4|42244.4|0
1726455830000|2024-09-16 03:03:50|42266.9|42246.9|42264.4|42244.4|42266.9|42246.9|42264.4|42244.4|1
1726455840000|2024-09-16 03:04:00|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1726455880000|2024-09-16 03:04:40|42261.3|42241.3|42259.4|42239.4|42261.3|42241.3|42259.4|42239.4|0
1726455890000|2024-09-16 03:04:50|42261.9|42241.9|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|0
1726455910000|2024-09-16 03:05:10|42262.4|42242.4|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|0
1726455920000|2024-09-16 03:05:20|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1726455930000|2024-09-16 03:05:30|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|1
1726455950000|2024-09-16 03:05:50|42262.4|42242.4|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|0
1726455960000|2024-09-16 03:06:00|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|42266.9|42246.9|1
1726455970000|2024-09-16 03:06:10|42264.4|42244.4|42266.9|42246.9|42266.9|42246.9|42264.4|42244.4|1
1726455980000|2024-09-16 03:06:20|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|1
1726455990000|2024-09-16 03:06:30|42266.3|42246.3|42269.4|42249.4|42269.4|42249.4|42264.4|42244.4|1
1726456000000|2024-09-16 03:06:40|42266.9|42246.9|42267.4|42247.4|42269.4|42249.4|42264.4|42244.4|0
1726456010000|2024-09-16 03:06:50|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42266.9|42246.9|0
1726456020000|2024-09-16 03:07:00|42266.9|42246.9|42264.4|42244.4|42266.9|42246.9|42261.9|42241.9|1
1726456030000|2024-09-16 03:07:10|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|0
1726456040000|2024-09-16 03:07:20|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|1
1726456050000|2024-09-16 03:07:30|42261.9|42241.9|42272.4|42252.4|42272.4|42252.4|42261.9|42241.9|9
1726456060000|2024-09-16 03:07:40|42274.9|42254.9|42272.4|42252.4|42274.9|42254.9|42272.4|42252.4|3
1726456070000|2024-09-16 03:07:50|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42272.4|42252.4|1
1726456080000|2024-09-16 03:08:00|42276.3|42256.3|42274.4|42254.4|42276.3|42256.3|42274.4|42254.4|1
1726456090000|2024-09-16 03:08:10|42271.9|42251.9|42274.4|42254.4|42276.9|42256.9|42271.9|42251.9|1
1726456110000|2024-09-16 03:08:30|42271.9|42251.9|42271.9|42251.9|42274.4|42254.4|42271.9|42251.9|0
1726456120000|2024-09-16 03:08:40|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|1
1726456130000|2024-09-16 03:08:50|42274.9|42254.9|42276.9|42256.9|42276.9|42256.9|42274.4|42254.4|0
1726456140000|2024-09-16 03:09:00|||||||||1
1726456150000|2024-09-16 03:09:10|42279.4|42259.4|42274.4|42254.4|42279.4|42259.4|42274.4|42254.4|6
1726456160000|2024-09-16 03:09:20|||||||||3
1726456170000|2024-09-16 03:09:30|42276.9|42256.9|42274.4|42254.4|42276.9|42256.9|42274.4|42254.4|3
1726456180000|2024-09-16 03:09:40|42271.9|42251.9|42278.8|42258.8|42278.8|42258.8|42269.4|42249.4|3
1726456190000|2024-09-16 03:09:50|42276.9|42256.9|42281.9|42261.9|42281.9|42261.9|42276.9|42256.9|8
1726456200000|2024-09-16 03:10:00|42281.3|42261.3|42279.4|42259.4|42281.9|42261.9|42279.4|42259.4|11
1726456210000|2024-09-16 03:10:10|42281.9|42261.9|42279.4|42259.4|42281.9|42261.9|42279.4|42259.4|2
1726456220000|2024-09-16 03:10:20|42276.9|42256.9|42280.8|42260.8|42280.8|42260.8|42276.9|42256.9|1
1726456230000|2024-09-16 03:10:30|42281.9|42261.9|42284.4|42264.4|42284.4|42264.4|42279.4|42259.4|0
1726456240000|2024-09-16 03:10:40|42286.9|42266.9|42282.4|42262.4|42286.9|42266.9|42282.4|42262.4|3
1726456260000|2024-09-16 03:11:00|42284.4|42264.4|42284.4|42264.4|42289.4|42269.4|42284.4|42264.4|3
1726456270000|2024-09-16 03:11:10|42288.3|42268.3|42289.4|42269.4|42289.4|42269.4|42286.9|42266.9|0
1726456280000|2024-09-16 03:11:20|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|42286.9|42266.9|0
1726456290000|2024-09-16 03:11:30|42286.3|42266.3|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|0
1726456300000|2024-09-16 03:11:40|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1726456320000|2024-09-16 03:12:00|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1726456330000|2024-09-16 03:12:10|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1726456350000|2024-09-16 03:12:30|42286.9|42266.9|42284.4|42264.4|42286.9|42266.9|42284.4|42264.4|1
1726456360000|2024-09-16 03:12:40|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|0
1726456370000|2024-09-16 03:12:50|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|1
1726456390000|2024-09-16 03:13:10|42289.4|42269.4|42291.9|42271.9|42291.9|42271.9|42289.4|42269.4|3
1726456420000|2024-09-16 03:13:40|||||||||1
1726456430000|2024-09-16 03:13:50|||||||||1
1726456440000|2024-09-16 03:14:00|42289.4|42269.4|42291.9|42271.9|42291.9|42271.9|42289.4|42269.4|0
1726456450000|2024-09-16 03:14:10|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1726456460000|2024-09-16 03:14:20|42291.4|42271.4|42289.4|42269.4|42291.4|42271.4|42289.4|42269.4|0
1726456470000|2024-09-16 03:14:30|42290|42270|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|1
1726456480000|2024-09-16 03:14:40|42290.5|42270.5|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|3
1726456500000|2024-09-16 03:15:00|42287.5|42267.5|42279.4|42259.4|42287.5|42267.5|42279.4|42259.4|5
1726456520000|2024-09-16 03:15:20|42276.9|42256.9|42279.4|42259.4|42279.4|42259.4|42276.9|42256.9|0
1726456530000|2024-09-16 03:15:30|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|42276.9|42256.9|0
1726456550000|2024-09-16 03:15:50|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|42279.4|42259.4|2
1726456560000|2024-09-16 03:16:00|42281.9|42261.9|42276.9|42256.9|42281.9|42261.9|42276.9|42256.9|1
1726456570000|2024-09-16 03:16:10|42278.9|42258.9|42279.4|42259.4|42279.4|42259.4|42278.9|42258.9|3
1726456580000|2024-09-16 03:16:20|42277.5|42257.5|42276.9|42256.9|42277.5|42257.5|42276.9|42256.9|0
1726456590000|2024-09-16 03:16:30|42277.5|42257.5|42281.9|42261.9|42281.9|42261.9|42277.5|42257.5|2
1726456600000|2024-09-16 03:16:40|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|42284.4|42264.4|0
1726456610000|2024-09-16 03:16:50|||||||||1
1726456620000|2024-09-16 03:17:00|42285|42265|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|0
1726456640000|2024-09-16 03:17:20|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|4
1726456650000|2024-09-16 03:17:30|42291.4|42271.4|42291.9|42271.9|42291.9|42271.9|42291.4|42271.4|0
1726456660000|2024-09-16 03:17:40|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|0
1726456670000|2024-09-16 03:17:50|42290|42270|42289.4|42269.4|42291.9|42271.9|42289.4|42269.4|1
1726456690000|2024-09-16 03:18:10|42291.9|42271.9|42289.4|42269.4|42291.9|42271.9|42289.4|42269.4|0
1726456700000|2024-09-16 03:18:20|42291.9|42271.9|42289.4|42269.4|42291.9|42271.9|42289.4|42269.4|1
1726456730000|2024-09-16 03:18:50|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|42287.5|42267.5|0
1726456740000|2024-09-16 03:19:00|42286.9|42266.9|42284.4|42264.4|42289.4|42269.4|42284.4|42264.4|2
1726456750000|2024-09-16 03:19:10|42286.4|42266.4|42284.4|42264.4|42286.4|42266.4|42284.4|42264.4|1
1726456770000|2024-09-16 03:19:30|||||||||1
1726456780000|2024-09-16 03:19:40|42282.5|42262.5|42289.4|42269.4|42289.4|42269.4|42282.5|42262.5|8
1726456810000|2024-09-16 03:20:10|||||||||1
1726456820000|2024-09-16 03:20:20|42290|42270|42291.9|42271.9|42291.9|42271.9|42290|42270|4
1726456830000|2024-09-16 03:20:30|42294.4|42274.4|42296.9|42276.9|42296.9|42276.9|42294.4|42274.4|1
1726456840000|2024-09-16 03:20:40|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|42299.4|42279.4|0
1726456850000|2024-09-16 03:20:50|||||||||1
1726456870000|2024-09-16 03:21:10|||||||||1
1726456890000|2024-09-16 03:21:30|42301.9|42281.9|42309.4|42289.4|42309.4|42289.4|42299.4|42279.4|11
1726456910000|2024-09-16 03:21:50|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|0
1726456950000|2024-09-16 03:22:30|42311.9|42291.9|42321.9|42301.9|42321.9|42301.9|42311.9|42291.9|14
1726456960000|2024-09-16 03:22:40|42322.5|42302.5|42331.4|42311.4|42331.4|42311.4|42322.5|42302.5|14
1726456970000|2024-09-16 03:22:50|42331.9|42311.9|42332.5|42312.5|42332.5|42312.5|42331.9|42311.9|3
1726456980000|2024-09-16 03:23:00|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|12
1726456990000|2024-09-16 03:23:10|42341.4|42321.4|42341.9|42321.9|42341.9|42321.9|42341.4|42321.4|6
1726457000000|2024-09-16 03:23:20|||||||||7
1726457010000|2024-09-16 03:23:30|42343.9|42323.9|42344.4|42324.4|42344.4|42324.4|42343.9|42323.9|2
1726457020000|2024-09-16 03:23:40|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|1
1726457030000|2024-09-16 03:23:50|42346.9|42326.9|42345|42325|42346.9|42326.9|42345|42325|7
1726457040000|2024-09-16 03:24:00|42344.4|42324.4|42336.9|42316.9|42344.4|42324.4|42336.9|42316.9|1
1726457050000|2024-09-16 03:24:10|42334.4|42314.4|42331.9|42311.9|42334.4|42314.4|42329.4|42309.4|2
1726457060000|2024-09-16 03:24:20|42329.4|42309.4|42331.9|42311.9|42331.9|42311.9|42329.4|42309.4|2
1726457090000|2024-09-16 03:24:50|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42334.4|42314.4|3
1726457100000|2024-09-16 03:25:00|42339.4|42319.4|42341.4|42321.4|42341.4|42321.4|42339.4|42319.4|1
1726457110000|2024-09-16 03:25:10|42343.3|42323.3|42346.4|42326.4|42346.4|42326.4|42343.3|42323.3|1
1726457120000|2024-09-16 03:25:20|||||||||1
1726457140000|2024-09-16 03:25:40|||||||||2
1726457150000|2024-09-16 03:25:50|42346.9|42326.9|42351.4|42331.4|42351.4|42331.4|42346.9|42326.9|4
1726457160000|2024-09-16 03:26:00|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|42349.4|42329.4|3
1726457170000|2024-09-16 03:26:10|42348.9|42328.9|42347.5|42327.5|42351.9|42331.9|42347.5|42327.5|1
1726457180000|2024-09-16 03:26:20|42349.4|42329.4|42346.9|42326.9|42350.8|42330.8|42346.9|42326.9|5
1726457190000|2024-09-16 03:26:30|42343|42323|42342.5|42322.5|42343|42323|42342.5|42322.5|1
1726457200000|2024-09-16 03:26:40|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|42340.5|42320.5|0
1726457210000|2024-09-16 03:26:50|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|42341.9|42321.9|0
1726457220000|2024-09-16 03:27:00|||||||||1
1726457230000|2024-09-16 03:27:10|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42336.9|42316.9|2
1726457240000|2024-09-16 03:27:20|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|42334.4|42314.4|2
1726457270000|2024-09-16 03:27:50|42331.9|42311.9|42334.4|42314.4|42334.4|42314.4|42331.9|42311.9|0
1726457280000|2024-09-16 03:28:00|42339.4|42319.4|42341.9|42321.9|42341.9|42321.9|42339.4|42319.4|4
1726457300000|2024-09-16 03:28:20|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|42339.4|42319.4|0
1726457320000|2024-09-16 03:28:40|42334.4|42314.4|42332.5|42312.5|42334.4|42314.4|42332.5|42312.5|1
1726457340000|2024-09-16 03:29:00|42334.4|42314.4|42335|42315|42335|42315|42332.5|42312.5|1
1726457350000|2024-09-16 03:29:10|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|42336.9|42316.9|2
1726457360000|2024-09-16 03:29:20|42337.5|42317.5|42340.5|42320.5|42340.5|42320.5|42337.5|42317.5|1
1726457370000|2024-09-16 03:29:30|42341.1|42321.1|42345.5|42325.5|42345.5|42325.5|42341.1|42321.1|0
1726457380000|2024-09-16 03:29:40|42345|42325|42345.5|42325.5|42345.5|42325.5|42345|42325|1
1726457390000|2024-09-16 03:29:50|42345|42325|42343|42323|42345|42325|42343|42323|1
1726457400000|2024-09-16 03:30:00|42343.6|42323.6|42345.5|42325.5|42348|42328|42343.6|42323.6|0
1726457410000|2024-09-16 03:30:10|42346.1|42326.1|42345.5|42325.5|42346.1|42326.1|42345.5|42325.5|0
1726457420000|2024-09-16 03:30:20|42348|42328|42345.5|42325.5|42348|42328|42345.5|42325.5|1
1726457430000|2024-09-16 03:30:30|42347.5|42327.5|42345.5|42325.5|42348|42328|42345.5|42325.5|0
1726457460000|2024-09-16 03:31:00|42341.4|42321.4|42332|42312|42341.4|42321.4|42331.4|42311.4|16
1726457470000|2024-09-16 03:31:10|42333.9|42313.9|42337|42317|42337|42317|42333.9|42313.9|3
1726457480000|2024-09-16 03:31:20|42339.5|42319.5|42344.5|42324.5|42344.5|42324.5|42339.5|42319.5|1
1726457490000|2024-09-16 03:31:30|42346.4|42326.4|42347|42327|42347|42327|42346.4|42326.4|3
1726457500000|2024-09-16 03:31:40|42352|42332|42353.9|42333.9|42353.9|42333.9|42352|42332|6
1726457510000|2024-09-16 03:31:50|42357|42337|42352|42332|42357|42337|42349.5|42329.5|20
1726457520000|2024-09-16 03:32:00|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|42354.5|42334.5|0
1726457530000|2024-09-16 03:32:10|42355|42335|42357.5|42337.5|42357.5|42337.5|42355|42335|5
1726457540000|2024-09-16 03:32:20|42362|42342|42369.5|42349.5|42369.5|42349.5|42362|42342|7
1726457550000|2024-09-16 03:32:30|42367|42347|42369.5|42349.5|42369.5|42349.5|42367|42347|0
1726457560000|2024-09-16 03:32:40|42372|42352|42389.5|42369.5|42389.5|42369.5|42372|42352|8
1726457570000|2024-09-16 03:32:50|42391.4|42371.4|42392|42372|42394.5|42374.5|42391.4|42371.4|4
1726457580000|2024-09-16 03:33:00|42394.5|42374.5|42394.5|42374.5|42397|42377|42394.5|42374.5|1
1726457590000|2024-09-16 03:33:10|42396.4|42376.4|42389.5|42369.5|42399.5|42379.5|42389.5|42369.5|5
1726457610000|2024-09-16 03:33:30|42387|42367|42380|42360|42387|42367|42380|42360|5
1726457620000|2024-09-16 03:33:40|42382.5|42362.5|42387|42367|42387|42367|42377.5|42357.5|4
1726457630000|2024-09-16 03:33:50|||||||||4
1726457640000|2024-09-16 03:34:00|42384.5|42364.5|42382|42362|42384.5|42364.5|42382|42362|1
1726457650000|2024-09-16 03:34:10|42379.5|42359.5|42374.5|42354.5|42379.5|42359.5|42374.5|42354.5|1
1726457660000|2024-09-16 03:34:20|42372|42352|42372|42352|42372|42352|42372|42352|3
1726457670000|2024-09-16 03:34:30|42373.9|42353.9|42369.5|42349.5|42373.9|42353.9|42369.5|42349.5|1
1726457690000|2024-09-16 03:34:50|42372|42352|42369.5|42349.5|42373.9|42353.9|42369.5|42349.5|0
1726457700000|2024-09-16 03:35:00|42372|42352|42369.5|42349.5|42372|42352|42369.5|42349.5|2
1726457710000|2024-09-16 03:35:10|||||||||1
1726457730000|2024-09-16 03:35:30|42372|42352|42369.5|42349.5|42372|42352|42369.5|42349.5|0
1726457750000|2024-09-16 03:35:50|42370|42350|42369.5|42349.5|42370|42350|42369.5|42349.5|2
1726457760000|2024-09-16 03:36:00|42371.4|42351.4|42377|42357|42377|42357|42371.4|42351.4|3
1726457770000|2024-09-16 03:36:10|42378.9|42358.9|42384.5|42364.5|42384.5|42364.5|42378.9|42358.9|2
1726457800000|2024-09-16 03:36:40|42382.5|42362.5|42377|42357|42382.5|42362.5|42377|42357|24
1726457810000|2024-09-16 03:36:50|42375|42355|42374.5|42354.5|42376.4|42356.4|42374.5|42354.5|3
1726457820000|2024-09-16 03:37:00|||||||||1
1726457830000|2024-09-16 03:37:10|42373.9|42353.9|42372|42352|42373.9|42353.9|42370|42350|4
1726457840000|2024-09-16 03:37:20|42370.9|42350.9|42369.5|42349.5|42370.9|42350.9|42368.9|42348.9|3
1726457850000|2024-09-16 03:37:30|42367.5|42347.5|42367|42347|42367.5|42347.5|42367|42347|3
1726457860000|2024-09-16 03:37:40|||||||||2
1726457870000|2024-09-16 03:37:50|42366.4|42346.4|42347|42327|42366.4|42346.4|42347|42327|16
1726457890000|2024-09-16 03:38:10|42342|42322|42342|42322|42342|42322|42342|42322|3
1726457920000|2024-09-16 03:38:40|42337.5|42317.5|42344.5|42324.5|42344.5|42324.5|42334.5|42314.5|18
1726457950000|2024-09-16 03:39:10|42348.4|42328.4|42349.5|42329.5|42349.5|42329.5|42348.4|42328.4|2
1726457960000|2024-09-16 03:39:20|42344.5|42324.5|42342.5|42322.5|42344.5|42324.5|42340|42320|0
1726457980000|2024-09-16 03:39:40|42342|42322|42340|42320|42342|42322|42340|42320|0
1726457990000|2024-09-16 03:39:50|42342.5|42322.5|42344.5|42324.5|42344.5|42324.5|42342.5|42322.5|1
1726458000000|2024-09-16 03:40:00|42347|42327|42343.1|42323.1|42347|42327|42343.1|42323.1|1
1726458010000|2024-09-16 03:40:10|42344.5|42324.5|42344.5|42324.5|42347|42327|42344.5|42324.5|0
1726458020000|2024-09-16 03:40:20|42342.5|42322.5|42342|42322|42342.5|42322.5|42342|42322|0
1726458030000|2024-09-16 03:40:30|42347|42327|42347|42327|42347|42327|42347|42327|1
1726458040000|2024-09-16 03:40:40|42348.9|42328.9|42347|42327|42348.9|42328.9|42347|42327|0
1726458050000|2024-09-16 03:40:50|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|1
1726458070000|2024-09-16 03:41:10|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|3
1726458080000|2024-09-16 03:41:20|42337|42317|42332|42312|42337|42317|42332|42312|5
1726458090000|2024-09-16 03:41:30|42332.5|42312.5|42334.5|42314.5|42334.5|42314.5|42332|42312|2
1726458130000|2024-09-16 03:42:10|42332|42312|42334.5|42314.5|42334.5|42314.5|42332|42312|0
1726458160000|2024-09-16 03:42:40|42332|42312|42332|42312|42332|42312|42332|42312|1
1726458170000|2024-09-16 03:42:50|42331.4|42311.4|42327|42307|42331.4|42311.4|42327|42307|1
1726458180000|2024-09-16 03:43:00|||||||||1
1726458190000|2024-09-16 03:43:10|42325|42305|42325|42305|42325|42305|42325|42305|0
1726458210000|2024-09-16 03:43:30|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1726458240000|2024-09-16 03:44:00|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1726458270000|2024-09-16 03:44:30|42314.5|42294.5|42317|42297|42317|42297|42314.5|42294.5|3
1726458290000|2024-09-16 03:44:50|||||||||1
1726458310000|2024-09-16 03:45:10|42314.5|42294.5|42312|42292|42314.5|42294.5|42312|42292|0
1726458330000|2024-09-16 03:45:30|42309.5|42289.5|42307|42287|42312|42292|42307|42287|1
1726458360000|2024-09-16 03:46:00|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|42309.5|42289.5|0
1726458390000|2024-09-16 03:46:30|42312|42292|42314.5|42294.5|42317|42297|42312|42292|2
1726458410000|2024-09-16 03:46:50|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|0
1726458440000|2024-09-16 03:47:20|42322|42302|42322|42302|42322|42302|42322|42302|0
1726458450000|2024-09-16 03:47:30|42323.9|42303.9|42326.4|42306.4|42326.4|42306.4|42323.9|42303.9|1
1726458460000|2024-09-16 03:47:40|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|1
1726458500000|2024-09-16 03:48:20|42322.5|42302.5|42322|42302|42322.5|42302.5|42322|42302|0
1726458520000|2024-09-16 03:48:40|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|2
1726458530000|2024-09-16 03:48:50|42327|42307|42332|42312|42334.5|42314.5|42327|42307|5
1726458540000|2024-09-16 03:49:00|42332.6|42312.6|42334.5|42314.5|42334.5|42314.5|42332.6|42312.6|1
1726458550000|2024-09-16 03:49:10|42336.5|42316.5|42335.1|42315.1|42336.5|42316.5|42335.1|42315.1|0
1726458560000|2024-09-16 03:49:20|42334.5|42314.5|42332|42312|42334.5|42314.5|42332|42312|0
1726458570000|2024-09-16 03:49:30|42332.6|42312.6|42334.5|42314.5|42337|42317|42332.6|42312.6|0
1726458580000|2024-09-16 03:49:40|42335.1|42315.1|42334.5|42314.5|42337|42317|42334.5|42314.5|1
1726458600000|2024-09-16 03:50:00|42332|42312|42332|42312|42332|42312|42332|42312|0
1726458610000|2024-09-16 03:50:10|42329.5|42309.5|42332|42312|42332|42312|42329.5|42309.5|3
1726458630000|2024-09-16 03:50:30|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42327|42307|2
1726458640000|2024-09-16 03:50:40|42327|42307|42327|42307|42327|42307|42327|42307|0
1726458650000|2024-09-16 03:50:50|||||||||1
1726458680000|2024-09-16 03:51:20|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|1
1726458710000|2024-09-16 03:51:50|42326.5|42306.5|42325.1|42305.1|42327|42307|42324.5|42304.5|0
1726458720000|2024-09-16 03:52:00|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|3
1726458730000|2024-09-16 03:52:10|42321.5|42301.5|42319.5|42299.5|42321.5|42301.5|42319.5|42299.5|1
1726458740000|2024-09-16 03:52:20|42321.5|42301.5|42322|42302|42324|42304|42321.5|42301.5|0
1726458760000|2024-09-16 03:52:40|42322.6|42302.6|42324.5|42304.5|42324.5|42304.5|42322.6|42302.6|0
1726458780000|2024-09-16 03:53:00|42327|42307|42327|42307|42327|42307|42327|42307|0
1726458790000|2024-09-16 03:53:10|42326.5|42306.5|42324.5|42304.5|42326.5|42306.5|42324.5|42304.5|0
1726458850000|2024-09-16 03:54:10|42322|42302|42322|42302|42322|42302|42322|42302|0
1726458870000|2024-09-16 03:54:30|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42322|42302|2
1726458890000|2024-09-16 03:54:50|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1726458900000|2024-09-16 03:55:00|42321.5|42301.5|42322.6|42302.6|42322.6|42302.6|42321.5|42301.5|2
1726458930000|2024-09-16 03:55:30|42322|42302|42322|42302|42322|42302|42322|42302|0
1726458950000|2024-09-16 03:55:50|42324|42304|42324.5|42304.5|42324.5|42304.5|42324|42304|1
1726458960000|2024-09-16 03:56:00|42325.1|42305.1|42324.5|42304.5|42325.1|42305.1|42324.5|42304.5|0
1726458970000|2024-09-16 03:56:10|42326.5|42306.5|42324.5|42304.5|42327|42307|42324.5|42304.5|0
1726458990000|2024-09-16 03:56:30|42325.6|42305.6|42324.5|42304.5|42329.5|42309.5|42324.5|42304.5|5
1726459020000|2024-09-16 03:57:00|42327|42307|42336.5|42316.5|42336.5|42316.5|42327|42307|8
1726459030000|2024-09-16 03:57:10|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|42338.4|42318.4|2
1726459040000|2024-09-16 03:57:20|42339|42319|42339|42319|42339|42319|42339|42319|0
1726459050000|2024-09-16 03:57:30|42336.5|42316.5|42336.5|42316.5|42336.5|42316.5|42336.5|42316.5|2
1726459060000|2024-09-16 03:57:40|42338.4|42318.4|42339|42319|42339|42319|42338.4|42318.4|0
1726459070000|2024-09-16 03:57:50|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|0
1726459080000|2024-09-16 03:58:00|||||||||1
1726459090000|2024-09-16 03:58:10|42337|42317|42337|42317|42337|42317|42337|42317|1
1726459130000|2024-09-16 03:58:50|||||||||3
1726459180000|2024-09-16 03:59:40|42337.6|42317.6|42339.5|42319.5|42339.5|42319.5|42337.6|42317.6|0
1726459190000|2024-09-16 03:59:50|42337|42317|42337|42317|42339.5|42319.5|42337|42317|0
1726459200000|2024-09-16 04:00:00|42339|42319|42339.5|42319.5|42339.5|42319.5|42337|42317|0
1726459210000|2024-09-16 04:00:10|42337.6|42317.6|42337|42317|42337.6|42317.6|42337|42317|0
1726459220000|2024-09-16 04:00:20|42337.6|42317.6|42339.5|42319.5|42339.5|42319.5|42337.6|42317.6|0
1726459240000|2024-09-16 04:00:40|42337.6|42317.6|42337|42317|42339.5|42319.5|42337|42317|0
1726459250000|2024-09-16 04:00:50|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|0
1726459260000|2024-09-16 04:01:00|42335.1|42315.1|42337|42317|42337|42317|42335.1|42315.1|0
1726459270000|2024-09-16 04:01:10|42339.5|42319.5|42337|42317|42339.5|42319.5|42337|42317|0
1726459280000|2024-09-16 04:01:20|42339|42319|42339.5|42319.5|42339.5|42319.5|42339|42319|0
1726459290000|2024-09-16 04:01:30|42342|42322|42342|42322|42342|42322|42342|42322|3
1726459300000|2024-09-16 04:01:40|42342.6|42322.6|42347|42327|42347|42327|42342.6|42322.6|1
1726459310000|2024-09-16 04:01:50|||||||||1
1726459320000|2024-09-16 04:02:00|42349|42329|42347|42327|42349.5|42329.5|42347|42327|0
1726459350000|2024-09-16 04:02:30|42349|42329|42349.5|42329.5|42349.5|42329.5|42347.6|42327.6|1
1726459390000|2024-09-16 04:03:10|42347|42327|42347|42327|42347|42327|42347|42327|1
1726459400000|2024-09-16 04:03:20|||||||||1
1726459440000|2024-09-16 04:04:00|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|42344.5|42324.5|0
1726459460000|2024-09-16 04:04:20|42342.6|42322.6|42342|42322|42342.6|42322.6|42342|42322|1
1726459470000|2024-09-16 04:04:30|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|0
1726459490000|2024-09-16 04:04:50|42341.5|42321.5|42339.5|42319.5|42341.5|42321.5|42339.5|42319.5|0
1726459500000|2024-09-16 04:05:00|42337.6|42317.6|42337|42317|42337.6|42317.6|42337|42317|2
1726459510000|2024-09-16 04:05:10|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|0
1726459520000|2024-09-16 04:05:20|42336.5|42316.5|42336.5|42316.5|42336.5|42316.5|42336.5|42316.5|0
1726459530000|2024-09-16 04:05:30|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|1
1726459540000|2024-09-16 04:05:40|42339|42319|42339|42319|42339|42319|42339|42319|1
1726459550000|2024-09-16 04:05:50|||||||||1
1726459560000|2024-09-16 04:06:00|42337.1|42317.1|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|1
1726459570000|2024-09-16 04:06:10|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|0
1726459580000|2024-09-16 04:06:20|42330.1|42310.1|42329.6|42309.6|42330.1|42310.1|42329.6|42309.6|1
1726459590000|2024-09-16 04:06:30|42327.1|42307.1|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|3
1726459620000|2024-09-16 04:07:00|42331.5|42311.5|42332.1|42312.1|42332.1|42312.1|42331.5|42311.5|0
1726459630000|2024-09-16 04:07:10|42334.6|42314.6|42339.6|42319.6|42339.6|42319.6|42334.6|42314.6|0
1726459640000|2024-09-16 04:07:20|||||||||1
1726459650000|2024-09-16 04:07:30|42341.5|42321.5|42339.6|42319.6|42341.5|42321.5|42339.6|42319.6|0
1726459680000|2024-09-16 04:08:00|||||||||2
1726459700000|2024-09-16 04:08:20|42337.6|42317.6|42337.1|42317.1|42337.6|42317.6|42337.1|42317.1|1
1726459740000|2024-09-16 04:09:00|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|1
1726459750000|2024-09-16 04:09:10|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|1
1726459770000|2024-09-16 04:09:30|42339|42319|42337.1|42317.1|42339|42319|42337.1|42317.1|1
1726459790000|2024-09-16 04:09:50|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|0
1726459820000|2024-09-16 04:10:20|||||||||3
1726459840000|2024-09-16 04:10:40|42346.5|42326.5|42349.6|42329.6|42349.6|42329.6|42346.5|42326.5|1
1726459880000|2024-09-16 04:11:20|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|0
1726459890000|2024-09-16 04:11:30|42354|42334|42352.1|42332.1|42354.6|42334.6|42352.1|42332.1|1
1726459920000|2024-09-16 04:12:00|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|1
1726459930000|2024-09-16 04:12:10|||||||||2
1726459940000|2024-09-16 04:12:20|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|0
1726459950000|2024-09-16 04:12:30|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1726459960000|2024-09-16 04:12:40|42351.5|42331.5|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|5
1726459970000|2024-09-16 04:12:50|42352.1|42332.1|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|0
1726459980000|2024-09-16 04:13:00|42352.1|42332.1|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|0
1726459990000|2024-09-16 04:13:10|42352.6|42332.6|42352.1|42332.1|42352.6|42332.6|42352.1|42332.1|4
1726460000000|2024-09-16 04:13:20|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1726460040000|2024-09-16 04:14:00|42354|42334|42352.1|42332.1|42354|42334|42352.1|42332.1|1
1726460070000|2024-09-16 04:14:30|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1726460080000|2024-09-16 04:14:40|42347.6|42327.6|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|2
1726460090000|2024-09-16 04:14:50|42345.7|42325.7|42347.6|42327.6|42347.6|42327.6|42345.7|42325.7|0
1726460100000|2024-09-16 04:15:00|42345.7|42325.7|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|2
1726460110000|2024-09-16 04:15:10|42347.6|42327.6|42344.6|42324.6|42347.6|42327.6|42342.6|42322.6|1
1726460160000|2024-09-16 04:16:00|42342.1|42322.1|42341.5|42321.5|42342.1|42322.1|42341.5|42321.5|0
1726460170000|2024-09-16 04:16:10|42342.1|42322.1|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|0
1726460230000|2024-09-16 04:17:10|42343.5|42323.5|42346.5|42326.5|42346.5|42326.5|42339.6|42319.6|9
1726460240000|2024-09-16 04:17:20|||||||||1
1726460250000|2024-09-16 04:17:30|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|1
1726460290000|2024-09-16 04:18:10|42349.6|42329.6|42352.1|42332.1|42352.1|42332.1|42349.6|42329.6|9
1726460300000|2024-09-16 04:18:20|||||||||11
1726460310000|2024-09-16 04:18:30|42354.6|42334.6|42357.1|42337.1|42357.1|42337.1|42354.6|42334.6|2
1726460320000|2024-09-16 04:18:40|||||||||6
1726460330000|2024-09-16 04:18:50|||||||||1
1726460360000|2024-09-16 04:19:20|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|42362.1|42342.1|3
1726460380000|2024-09-16 04:19:40|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|2
1726460400000|2024-09-16 04:20:00|||||||||1
1726460410000|2024-09-16 04:20:10|42366.5|42346.5|42362.1|42342.1|42367.1|42347.1|42362.1|42342.1|1
1726460420000|2024-09-16 04:20:20|42360.1|42340.1|42359.6|42339.6|42360.1|42340.1|42359.6|42339.6|14
1726460440000|2024-09-16 04:20:40|42360.1|42340.1|42362.1|42342.1|42362.1|42342.1|42360.1|42340.1|4
1726460460000|2024-09-16 04:21:00|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42362.1|42342.1|1
1726460470000|2024-09-16 04:21:10|42368.5|42348.5|42367.1|42347.1|42369.6|42349.6|42367.1|42347.1|2
1726460480000|2024-09-16 04:21:20|42365.1|42345.1|42359.6|42339.6|42365.1|42345.1|42359.6|42339.6|3
1726460490000|2024-09-16 04:21:30|42359|42339|42354.6|42334.6|42359|42339|42354.6|42334.6|0
1726460500000|2024-09-16 04:21:40|42352.6|42332.6|42349.6|42329.6|42352.6|42332.6|42347.6|42327.6|3
1726460510000|2024-09-16 04:21:50|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|0
1726460520000|2024-09-16 04:22:00|42348.2|42328.2|42347.1|42327.1|42348.2|42328.2|42347.1|42327.1|0
1726460590000|2024-09-16 04:23:10|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|3
1726460610000|2024-09-16 04:23:30|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|0
1726460630000|2024-09-16 04:23:50|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|1
1726460640000|2024-09-16 04:24:00|42342.7|42322.7|42344.6|42324.6|42344.6|42324.6|42342.7|42322.7|1
1726460650000|2024-09-16 04:24:10|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1726460700000|2024-09-16 04:25:00|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1726460740000|2024-09-16 04:25:40|42345.2|42325.2|42347.1|42327.1|42347.1|42327.1|42344.6|42324.6|0
1726460750000|2024-09-16 04:25:50|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1726460760000|2024-09-16 04:26:00|42346.6|42326.6|42347.1|42327.1|42347.1|42327.1|42346.6|42326.6|0
1726460770000|2024-09-16 04:26:10|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|1
1726460780000|2024-09-16 04:26:20|42352.1|42332.1|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|7
1726460790000|2024-09-16 04:26:30|42347.1|42327.1|42342.1|42322.1|42347.1|42327.1|42342.1|42322.1|5
1726460800000|2024-09-16 04:26:40|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|2
1726460820000|2024-09-16 04:27:00|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|0
1726460830000|2024-09-16 04:27:10|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|2
1726460860000|2024-09-16 04:27:40|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|42331.6|42311.6|0
1726460900000|2024-09-16 04:28:20|42332.1|42312.1|42337.1|42317.1|42337.1|42317.1|42332.1|42312.1|1
1726460910000|2024-09-16 04:28:30|42334.6|42314.6|42339.6|42319.6|42339.6|42319.6|42334.6|42314.6|2
1726460920000|2024-09-16 04:28:40|42339.1|42319.1|42334.6|42314.6|42339.1|42319.1|42334.6|42314.6|2
1726460940000|2024-09-16 04:29:00|42334.1|42314.1|42327.1|42307.1|42334.1|42314.1|42327.1|42307.1|4
1726460950000|2024-09-16 04:29:10|42325.2|42305.2|42317.1|42297.1|42325.2|42305.2|42315.2|42295.2|2
1726460960000|2024-09-16 04:29:20|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|6
1726460990000|2024-09-16 04:29:50|42309.6|42289.6|42307.7|42287.7|42309.6|42289.6|42307.7|42287.7|2
1726461010000|2024-09-16 04:30:10|42305.2|42285.2|42304.6|42284.6|42305.2|42285.2|42304.6|42284.6|7
1726461020000|2024-09-16 04:30:20|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|42302.1|42282.1|1
1726461030000|2024-09-16 04:30:30|42298.2|42278.2|42297.1|42277.1|42298.2|42278.2|42297.1|42277.1|7
1726461040000|2024-09-16 04:30:40|42292.1|42272.1|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|8
1726461050000|2024-09-16 04:30:50|42291.6|42271.6|42287.1|42267.1|42292.1|42272.1|42287.1|42267.1|1
1726461060000|2024-09-16 04:31:00|||||||||3
1726461100000|2024-09-16 04:31:40|42289.6|42269.6|42287.1|42267.1|42289.6|42269.6|42287.1|42267.1|5
1726461120000|2024-09-16 04:32:00|42289.6|42269.6|42287.1|42267.1|42289.6|42269.6|42287.1|42267.1|7
1726461130000|2024-09-16 04:32:10|42284.6|42264.6|42285.2|42265.2|42287.1|42267.1|42284.1|42264.1|20
1726461140000|2024-09-16 04:32:20|42287.7|42267.7|42287.1|42267.1|42287.7|42267.7|42287.1|42267.1|4
1726461150000|2024-09-16 04:32:30|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|1
1726461190000|2024-09-16 04:33:10|42287.7|42267.7|42287.1|42267.1|42287.7|42267.7|42287.1|42267.1|3
1726461200000|2024-09-16 04:33:20|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|42290.2|42270.2|0
1726461220000|2024-09-16 04:33:40|||||||||1
1726461230000|2024-09-16 04:33:50|42292.1|42272.1|42304.6|42284.6|42304.6|42284.6|42292.1|42272.1|13
1726461240000|2024-09-16 04:34:00|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|0
1726461250000|2024-09-16 04:34:10|||||||||1
1726461260000|2024-09-16 04:34:20|||||||||2
1726461280000|2024-09-16 04:34:40|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|42304.6|42284.6|2
1726461290000|2024-09-16 04:34:50|42307.1|42287.1|42302.7|42282.7|42307.1|42287.1|42302.7|42282.7|1
1726461300000|2024-09-16 04:35:00|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|42305.2|42285.2|0
1726461310000|2024-09-16 04:35:10|42307.7|42287.7|42307.7|42287.7|42307.7|42287.7|42307.7|42287.7|0
1726461320000|2024-09-16 04:35:20|42305.7|42285.7|42305.2|42285.2|42305.7|42285.7|42305.2|42285.2|3
1726461340000|2024-09-16 04:35:40|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|42302.7|42282.7|1
1726461420000|2024-09-16 04:37:00|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|42300.2|42280.2|0
1726461460000|2024-09-16 04:37:40|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|1
1726461470000|2024-09-16 04:37:50|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|42292.7|42272.7|1
1726461540000|2024-09-16 04:39:00|42288.2|42268.2|42285.7|42265.7|42288.2|42268.2|42285.7|42265.7|3
1726461570000|2024-09-16 04:39:30|42286.3|42266.3|42290.7|42270.7|42290.7|42270.7|42286.3|42266.3|2
1726461580000|2024-09-16 04:39:40|42288.8|42268.8|42290.7|42270.7|42290.7|42270.7|42288.8|42268.8|0
1726461590000|2024-09-16 04:39:50|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|42285.7|42265.7|0
1726461610000|2024-09-16 04:40:10|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42285.8|42265.8|0
1726461630000|2024-09-16 04:40:30|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|1
1726461640000|2024-09-16 04:40:40|42290.2|42270.2|42290.8|42270.8|42290.8|42270.8|42290.2|42270.2|0
1726461730000|2024-09-16 04:42:10|42292.7|42272.7|42295.8|42275.8|42295.8|42275.8|42292.7|42272.7|1
1726461740000|2024-09-16 04:42:20|42298.3|42278.3|42295.8|42275.8|42298.3|42278.3|42295.8|42275.8|0
1726461770000|2024-09-16 04:42:50|42297.7|42277.7|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|0
1726461790000|2024-09-16 04:43:10|42295.8|42275.8|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|0
1726461800000|2024-09-16 04:43:20|42297.7|42277.7|42295.8|42275.8|42297.7|42277.7|42295.8|42275.8|0
1726461820000|2024-09-16 04:43:40|42298.3|42278.3|42295.8|42275.8|42298.3|42278.3|42295.8|42275.8|0
1726461830000|2024-09-16 04:43:50|42296.3|42276.3|42300.8|42280.8|42300.8|42280.8|42296.3|42276.3|0
1726461840000|2024-09-16 04:44:00|42302.7|42282.7|42303.3|42283.3|42303.3|42283.3|42302.7|42282.7|0
1726461850000|2024-09-16 04:44:10|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|1
1726461870000|2024-09-16 04:44:30|42297.7|42277.7|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|0
1726461880000|2024-09-16 04:44:40|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|42295.2|42275.2|2
1726461890000|2024-09-16 04:44:50|42293.8|42273.8|42293.3|42273.3|42295.2|42275.2|42293.3|42273.3|1
1726461910000|2024-09-16 04:45:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|1
1726461920000|2024-09-16 04:45:20|42293.3|42273.3|42295.8|42275.8|42295.8|42275.8|42293.3|42273.3|0
1726461950000|2024-09-16 04:45:50|42297.7|42277.7|42298.3|42278.3|42298.3|42278.3|42297.7|42277.7|0
1726461960000|2024-09-16 04:46:00|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|2
1726461970000|2024-09-16 04:46:10|42305.2|42285.2|42305.8|42285.8|42305.8|42285.8|42305.2|42285.2|0
1726461980000|2024-09-16 04:46:20|42303.3|42283.3|42307.2|42287.2|42307.2|42287.2|42303.3|42283.3|1
1726461990000|2024-09-16 04:46:30|||||||||1
1726462000000|2024-09-16 04:46:40|42304.7|42284.7|42309.1|42289.1|42309.1|42289.1|42304.7|42284.7|0
1726462010000|2024-09-16 04:46:50|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1726462050000|2024-09-16 04:47:30|||||||||3
1726462060000|2024-09-16 04:47:40|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1726462070000|2024-09-16 04:47:50|||||||||3
1726462130000|2024-09-16 04:48:50|42314.7|42294.7|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|0
1726462140000|2024-09-16 04:49:00|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|0
1726462150000|2024-09-16 04:49:10|||||||||1
1726462170000|2024-09-16 04:49:30|42312.2|42292.2|42312.2|42292.2|42314.1|42294.1|42312.2|42292.2|0
1726462180000|2024-09-16 04:49:40|42314.1|42294.1|42314.7|42294.7|42314.7|42294.7|42312.2|42292.2|1
1726462190000|2024-09-16 04:49:50|42312.7|42292.7|42314.7|42294.7|42314.7|42294.7|42312.2|42292.2|1
1726462230000|2024-09-16 04:50:30|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1726462260000|2024-09-16 04:51:00|42315.2|42295.2|42307.2|42287.2|42315.2|42295.2|42307.2|42287.2|6
1726462280000|2024-09-16 04:51:20|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|42306.6|42286.6|0
1726462290000|2024-09-16 04:51:30|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|0
1726462340000|2024-09-16 04:52:20|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|2
1726462350000|2024-09-16 04:52:30|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|3
1726462370000|2024-09-16 04:52:50|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|0
1726462390000|2024-09-16 04:53:10|42307.2|42287.2|42295.2|42275.2|42307.2|42287.2|42295.2|42275.2|1
1726462400000|2024-09-16 04:53:20|42294.7|42274.7|42297.2|42277.2|42297.2|42277.2|42294.7|42274.7|1
1726462420000|2024-09-16 04:53:40|42296.6|42276.6|42294.7|42274.7|42296.6|42276.6|42294.7|42274.7|0
1726462460000|2024-09-16 04:54:20|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|42297.2|42277.2|0
1726462470000|2024-09-16 04:54:30|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|42299.7|42279.7|1
1726462480000|2024-09-16 04:54:40|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|0
1726462490000|2024-09-16 04:54:50|42302.2|42282.2|42307.2|42287.2|42307.2|42287.2|42302.2|42282.2|0
1726462500000|2024-09-16 04:55:00|||||||||2
1726462510000|2024-09-16 04:55:10|42304.7|42284.7|42307.2|42287.2|42307.2|42287.2|42304.7|42284.7|0
1726462520000|2024-09-16 04:55:20|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1726462560000|2024-09-16 04:56:00|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|0
1726462570000|2024-09-16 04:56:10|42306.1|42286.1|42299.7|42279.7|42306.1|42286.1|42299.7|42279.7|1
1726462580000|2024-09-16 04:56:20|42299.1|42279.1|42294.7|42274.7|42299.1|42279.1|42294.7|42274.7|1
1726462600000|2024-09-16 04:56:40|42292.2|42272.2|42287.2|42267.2|42292.2|42272.2|42287.2|42267.2|3
1726462610000|2024-09-16 04:56:50|42286.6|42266.6|42284.7|42264.7|42286.6|42266.6|42284.7|42264.7|1
1726462620000|2024-09-16 04:57:00|42286.6|42266.6|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|2
1726462630000|2024-09-16 04:57:10|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|42282.8|42262.8|0
1726462640000|2024-09-16 04:57:20|42284.7|42264.7|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|1
1726462650000|2024-09-16 04:57:30|42282.2|42262.2|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|0
1726462660000|2024-09-16 04:57:40|||||||||1
1726462670000|2024-09-16 04:57:50|||||||||2
1726462690000|2024-09-16 04:58:10|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1726462730000|2024-09-16 04:58:50|||||||||1
1726462740000|2024-09-16 04:59:00|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|2
1726462750000|2024-09-16 04:59:10|42276.1|42256.1|42276.1|42256.1|42276.1|42256.1|42276.1|42256.1|1
1726462760000|2024-09-16 04:59:20|42276.7|42256.7|42276.1|42256.1|42276.7|42256.7|42276.1|42256.1|0
1726462780000|2024-09-16 04:59:40|42276.7|42256.7|42276.7|42256.7|42276.7|42256.7|42274.2|42254.2|2
1726462790000|2024-09-16 04:59:50|42274.2|42254.2|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|2
1726462800000|2024-09-16 05:00:00|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|3
1726462810000|2024-09-16 05:00:10|42271.7|42251.7|42272.2|42252.2|42272.2|42252.2|42271.7|42251.7|0
1726462820000|2024-09-16 05:00:20|||||||||2
1726462830000|2024-09-16 05:00:30|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|2
1726462840000|2024-09-16 05:00:40|42277.2|42257.2|42277.2|42257.2|42277.2|42257.2|42274.7|42254.7|1
1726462850000|2024-09-16 05:00:50|42274.7|42254.7|42274.7|42254.7|42277.2|42257.2|42274.7|42254.7|3
1726462860000|2024-09-16 05:01:00|42276.7|42256.7|42279.2|42259.2|42279.2|42259.2|42274.7|42254.7|5
1726462870000|2024-09-16 05:01:10|42282.2|42262.2|42287.2|42267.2|42287.2|42267.2|42282.2|42262.2|2
1726462890000|2024-09-16 05:01:30|42286.7|42266.7|42284.7|42264.7|42286.7|42266.7|42284.7|42264.7|0
1726462900000|2024-09-16 05:01:40|42282.2|42262.2|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|0
1726462910000|2024-09-16 05:01:50|42284.2|42264.2|42284.7|42264.7|42284.7|42264.7|42284.2|42264.2|0
1726462920000|2024-09-16 05:02:00|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|42282.2|42262.2|0
1726462930000|2024-09-16 05:02:10|42284.7|42264.7|42279.7|42259.7|42284.7|42264.7|42279.7|42259.7|0
1726462940000|2024-09-16 05:02:20|42277.2|42257.2|42282.2|42262.2|42282.2|42262.2|42277.2|42257.2|3
1726462960000|2024-09-16 05:02:40|42280.3|42260.3|42282.2|42262.2|42282.2|42262.2|42279.7|42259.7|0
1726462970000|2024-09-16 05:02:50|||||||||1
1726462990000|2024-09-16 05:03:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1726463000000|2024-09-16 05:03:20|||||||||2
1726463010000|2024-09-16 05:03:30|42286.7|42266.7|42287.2|42267.2|42287.2|42267.2|42286.7|42266.7|0
1726463020000|2024-09-16 05:03:40|42287.8|42267.8|42289.7|42269.7|42289.7|42269.7|42287.8|42267.8|1
1726463030000|2024-09-16 05:03:50|42289.2|42269.2|42287.2|42267.2|42289.2|42269.2|42287.2|42267.2|0
1726463050000|2024-09-16 05:04:10|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|42284.7|42264.7|0
1726463080000|2024-09-16 05:04:40|||||||||1
1726463090000|2024-09-16 05:04:50|42287.2|42267.2|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|0
1726463100000|2024-09-16 05:05:00|42285.3|42265.3|42284.7|42264.7|42287.2|42267.2|42284.7|42264.7|2
1726463110000|2024-09-16 05:05:10|42284.2|42264.2|42282.2|42262.2|42284.7|42264.7|42282.2|42262.2|1
1726463130000|2024-09-16 05:05:30|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1726463140000|2024-09-16 05:05:40|42277.8|42257.8|42277.2|42257.2|42279.7|42259.7|42277.2|42257.2|0
1726463160000|2024-09-16 05:06:00|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|42279.7|42259.7|1
1726463170000|2024-09-16 05:06:10|42281.7|42261.7|42282.2|42262.2|42282.2|42262.2|42281.7|42261.7|0
1726463180000|2024-09-16 05:06:20|42282.8|42262.8|42284.7|42264.7|42284.7|42264.7|42282.8|42262.8|1
1726463190000|2024-09-16 05:06:30|42284.2|42264.2|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|2
1726463200000|2024-09-16 05:06:40|42286.7|42266.7|42279.7|42259.7|42286.7|42266.7|42279.7|42259.7|1
1726463230000|2024-09-16 05:07:10|||||||||2
1726463240000|2024-09-16 05:07:20|42279.2|42259.2|42277.2|42257.2|42279.2|42259.2|42277.2|42257.2|0
1726463260000|2024-09-16 05:07:40|42279.7|42259.7|42277.2|42257.2|42279.7|42259.7|42277.2|42257.2|1
1726463280000|2024-09-16 05:08:00|42279.2|42259.2|42279.7|42259.7|42279.7|42259.7|42279.2|42259.2|0
1726463300000|2024-09-16 05:08:20|42277.8|42257.8|42277.2|42257.2|42277.8|42257.8|42277.2|42257.2|0
1726463310000|2024-09-16 05:08:30|42277.8|42257.8|42279.7|42259.7|42279.7|42259.7|42277.8|42257.8|0
1726463320000|2024-09-16 05:08:40|42277.8|42257.8|42279.7|42259.7|42279.7|42259.7|42277.2|42257.2|0
1726463350000|2024-09-16 05:09:10|42279.2|42259.2|42274.7|42254.7|42279.2|42259.2|42274.7|42254.7|1
1726463390000|2024-09-16 05:09:50|42272.2|42252.2|42274.2|42254.2|42274.2|42254.2|42272.2|42252.2|1
1726463400000|2024-09-16 05:10:00|42274.7|42254.7|42274.7|42254.7|42274.7|42254.7|42269.7|42249.7|0
1726463430000|2024-09-16 05:10:30|42270.8|42250.8|42269.7|42249.7|42270.8|42250.8|42269.7|42249.7|0
1726463440000|2024-09-16 05:10:40|42272.2|42252.2|42269.7|42249.7|42272.2|42252.2|42269.7|42249.7|1
1726463470000|2024-09-16 05:11:10|42272.2|42252.2|42271.7|42251.7|42272.2|42252.2|42270.3|42250.3|0
1726463480000|2024-09-16 05:11:20|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42269.7|42249.7|0
1726463490000|2024-09-16 05:11:30|42271.7|42251.7|42267.8|42247.8|42271.7|42251.7|42267.8|42247.8|1
1726463500000|2024-09-16 05:11:40|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|1
1726463510000|2024-09-16 05:11:50|42267.2|42247.2|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|0
1726463540000|2024-09-16 05:12:20|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|42269.7|42249.7|0
1726463560000|2024-09-16 05:12:40|42269.2|42249.2|42267.2|42247.2|42269.2|42249.2|42267.2|42247.2|0
1726463570000|2024-09-16 05:12:50|42269.7|42249.7|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|0
1726463580000|2024-09-16 05:13:00|42269.7|42249.7|42267.2|42247.2|42269.7|42249.7|42267.2|42247.2|2
1726463590000|2024-09-16 05:13:10|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1726463630000|2024-09-16 05:13:50|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|1
1726463690000|2024-09-16 05:14:50|42258.4|42238.4|42250.9|42230.9|42258.4|42238.4|42248.9|42228.9|12
1726463710000|2024-09-16 05:15:10|42252.8|42232.8|42250.9|42230.9|42252.8|42232.8|42248.4|42228.4|1
1726463720000|2024-09-16 05:15:20|42248.4|42228.4|42250.9|42230.9|42250.9|42230.9|42248.4|42228.4|0
1726463740000|2024-09-16 05:15:40|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|0
1726463750000|2024-09-16 05:15:50|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|7
1726463760000|2024-09-16 05:16:00|42243.4|42223.4|42240.9|42220.9|42243.4|42223.4|42240.9|42220.9|1
1726463780000|2024-09-16 05:16:20|42238.4|42218.4|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|3
1726463790000|2024-09-16 05:16:30|42238.4|42218.4|42238.4|42218.4|42243.4|42223.4|42238.4|42218.4|3
1726463810000|2024-09-16 05:16:50|||||||||1
1726463820000|2024-09-16 05:17:00|42243.4|42223.4|42245.3|42225.3|42245.3|42225.3|42243.4|42223.4|1
1726463830000|2024-09-16 05:17:10|42245.9|42225.9|42245.3|42225.3|42247.8|42227.8|42245.3|42225.3|1
1726463840000|2024-09-16 05:17:20|||||||||1
1726463850000|2024-09-16 05:17:30|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|0
1726463870000|2024-09-16 05:17:50|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|0
1726463880000|2024-09-16 05:18:00|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|2
1726463920000|2024-09-16 05:18:40|||||||||5
1726463930000|2024-09-16 05:18:50|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|42235.9|42215.9|1
1726463940000|2024-09-16 05:19:00|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42236.4|42216.4|0
1726463990000|2024-09-16 05:19:50|42240.9|42220.9|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|1
1726464010000|2024-09-16 05:20:10|42240.3|42220.3|42240.9|42220.9|42240.9|42220.9|42240.3|42220.3|1
1726464020000|2024-09-16 05:20:20|42240.3|42220.3|42238.4|42218.4|42240.3|42220.3|42238.4|42218.4|6
1726464030000|2024-09-16 05:20:30|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|6
1726464040000|2024-09-16 05:20:40|42238.4|42218.4|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|2
1726464050000|2024-09-16 05:20:50|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|42241.4|42221.4|5
1726464060000|2024-09-16 05:21:00|42245.9|42225.9|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|1
1726464070000|2024-09-16 05:21:10|42240.9|42220.9|42240.9|42220.9|42243.4|42223.4|42240.9|42220.9|1
1726464090000|2024-09-16 05:21:30|42241.4|42221.4|42240.9|42220.9|42243.4|42223.4|42240.9|42220.9|2
1726464100000|2024-09-16 05:21:40|42242.8|42222.8|42243.4|42223.4|42243.4|42223.4|42242.8|42222.8|0
1726464110000|2024-09-16 05:21:50|42240.9|42220.9|42240.9|42220.9|42243.9|42223.9|42240.9|42220.9|1
1726464130000|2024-09-16 05:22:10|42238.4|42218.4|42240.9|42220.9|42240.9|42220.9|42238.4|42218.4|0
1726464150000|2024-09-16 05:22:30|42242.8|42222.8|42245.9|42225.9|42245.9|42225.9|42242.8|42222.8|1
1726464160000|2024-09-16 05:22:40|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|1
1726464170000|2024-09-16 05:22:50|||||||||1
1726464180000|2024-09-16 05:23:00|42245.9|42225.9|42248.4|42228.4|42248.4|42228.4|42245.9|42225.9|0
1726464190000|2024-09-16 05:23:10|42245.9|42225.9|42243.4|42223.4|42245.9|42225.9|42243.4|42223.4|1
1726464210000|2024-09-16 05:23:30|42241.4|42221.4|42240.9|42220.9|42241.4|42221.4|42240.9|42220.9|0
1726464220000|2024-09-16 05:23:40|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|1
1726464230000|2024-09-16 05:23:50|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|42240.9|42220.9|0
1726464240000|2024-09-16 05:24:00|42243.4|42223.4|42238.4|42218.4|42243.4|42223.4|42238.4|42218.4|1
1726464270000|2024-09-16 05:24:30|42236.4|42216.4|42233.4|42213.4|42238.4|42218.4|42233.4|42213.4|7
1726464300000|2024-09-16 05:25:00|42232.8|42212.8|42230.9|42210.9|42232.8|42212.8|42230.9|42210.9|1
1726464310000|2024-09-16 05:25:10|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|9
1726464340000|2024-09-16 05:25:40|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|42238.4|42218.4|2
1726464350000|2024-09-16 05:25:50|||||||||3
1726464360000|2024-09-16 05:26:00|42236.4|42216.4|42238.9|42218.9|42238.9|42218.9|42233.9|42213.9|9
1726464370000|2024-09-16 05:26:10|42238.4|42218.4|42236.4|42216.4|42238.4|42218.4|42236.4|42216.4|2
1726464380000|2024-09-16 05:26:20|42234.5|42214.5|42234.5|42214.5|42234.5|42214.5|42234.5|42214.5|3
1726464390000|2024-09-16 05:26:30|42232.5|42212.5|42232|42212|42232.5|42212.5|42230.6|42210.6|5
1726464400000|2024-09-16 05:26:40|42233.9|42213.9|42234.5|42214.5|42236.4|42216.4|42233.9|42213.9|1
1726464440000|2024-09-16 05:27:20|42236.4|42216.4|42241.4|42221.4|42241.4|42221.4|42236.4|42216.4|4
1726464460000|2024-09-16 05:27:40|42242|42222|42246.4|42226.4|42246.4|42226.4|42242|42222|1
1726464470000|2024-09-16 05:27:50|42244.5|42224.5|42242|42222|42244.5|42224.5|42242|42222|3
1726464480000|2024-09-16 05:28:00|42243.9|42223.9|42243.9|42223.9|42246.4|42226.4|42243.9|42223.9|1
1726464490000|2024-09-16 05:28:10|42241.4|42221.4|42243.9|42223.9|42243.9|42223.9|42241.4|42221.4|3
1726464500000|2024-09-16 05:28:20|42248.9|42228.9|42250.9|42230.9|42250.9|42230.9|42248.9|42228.9|3
1726464510000|2024-09-16 05:28:30|42251.4|42231.4|42255.9|42235.9|42255.9|42235.9|42251.4|42231.4|1
1726464520000|2024-09-16 05:28:40|42253.9|42233.9|42255.9|42235.9|42255.9|42235.9|42253.9|42233.9|0
1726464530000|2024-09-16 05:28:50|42258.4|42238.4|42263.4|42243.4|42263.4|42243.4|42258.4|42238.4|3
1726464540000|2024-09-16 05:29:00|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|2
1726464560000|2024-09-16 05:29:20|||||||||1
1726464570000|2024-09-16 05:29:30|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|0
1726464580000|2024-09-16 05:29:40|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|42258.9|42238.9|13
1726464590000|2024-09-16 05:29:50|42261.4|42241.4|42258.4|42238.4|42261.4|42241.4|42258.4|42238.4|1
1726464600000|2024-09-16 05:30:00|42256.4|42236.4|42253.4|42233.4|42256.4|42236.4|42253.4|42233.4|2
1726464620000|2024-09-16 05:30:20|42253.9|42233.9|42255.9|42235.9|42255.9|42235.9|42253.9|42233.9|1
1726464630000|2024-09-16 05:30:30|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|42256.4|42236.4|0
1726464650000|2024-09-16 05:30:50|42257|42237|42257|42237|42257|42237|42257|42237|2
1726464660000|2024-09-16 05:31:00|42259|42239|42261.5|42241.5|42261.5|42241.5|42257|42237|1
1726464670000|2024-09-16 05:31:10|42262|42242|42260.9|42240.9|42262|42242|42260.9|42240.9|4
1726464680000|2024-09-16 05:31:20|42259|42239|42259|42239|42259|42239|42259|42239|0
1726464690000|2024-09-16 05:31:30|42257|42237|42257|42237|42257|42237|42257|42237|0
1726464720000|2024-09-16 05:32:00|42255.1|42235.1|42256.5|42236.5|42256.5|42236.5|42254.5|42234.5|0
1726464730000|2024-09-16 05:32:10|42258.4|42238.4|42259|42239|42259|42239|42258.4|42238.4|0
1726464740000|2024-09-16 05:32:20|42258.4|42238.4|42256.5|42236.5|42258.4|42238.4|42256.5|42236.5|0
1726464750000|2024-09-16 05:32:30|42258.4|42238.4|42258.4|42238.4|42259|42239|42258.4|42238.4|10
1726464760000|2024-09-16 05:32:40|42260.4|42240.4|42262.9|42242.9|42262.9|42242.9|42260.4|42240.4|0
1726464770000|2024-09-16 05:32:50|42260.9|42240.9|42263.4|42243.4|42263.4|42243.4|42260.9|42240.9|0
1726464780000|2024-09-16 05:33:00|42264|42244|42256.5|42236.5|42264|42244|42256.5|42236.5|4
1726464790000|2024-09-16 05:33:10|42258.4|42238.4|42264|42244|42264|42244|42256.5|42236.5|1
1726464800000|2024-09-16 05:33:20|42264.5|42244.5|42271.5|42251.5|42271.5|42251.5|42264.5|42244.5|1
1726464810000|2024-09-16 05:33:30|42275.9|42255.9|42276.5|42256.5|42276.5|42256.5|42275.9|42255.9|1
1726464840000|2024-09-16 05:34:00|||||||||3
1726464850000|2024-09-16 05:34:10|42272.6|42252.6|42269.5|42249.5|42272.6|42252.6|42269.5|42249.5|0
1726464860000|2024-09-16 05:34:20|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|42266.5|42246.5|0
1726464880000|2024-09-16 05:34:40|42268.4|42248.4|42268.4|42248.4|42268.4|42248.4|42266.5|42246.5|0
1726464890000|2024-09-16 05:34:50|42270.4|42250.4|42270.9|42250.9|42270.9|42250.9|42270.4|42250.4|0
1726464900000|2024-09-16 05:35:00|42272.9|42252.9|42276.5|42256.5|42276.5|42256.5|42272.9|42252.9|0
1726464910000|2024-09-16 05:35:10|42278.4|42258.4|42280.9|42260.9|42280.9|42260.9|42278.4|42258.4|2
1726464920000|2024-09-16 05:35:20|42281.5|42261.5|42278.4|42258.4|42281.5|42261.5|42278.4|42258.4|0
1726464940000|2024-09-16 05:35:40|||||||||1
1726464970000|2024-09-16 05:36:10|||||||||1
1726465000000|2024-09-16 05:36:40|42279.5|42259.5|42281.5|42261.5|42281.5|42261.5|42279.5|42259.5|2
1726465010000|2024-09-16 05:36:50|42279.5|42259.5|42278.4|42258.4|42280.4|42260.4|42278.4|42258.4|0
1726465020000|2024-09-16 05:37:00|42280.4|42260.4|42283.4|42263.4|42283.4|42263.4|42280.4|42260.4|1
1726465030000|2024-09-16 05:37:10|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|42285.4|42265.4|3
1726465040000|2024-09-16 05:37:20|42285.9|42265.9|42291.5|42271.5|42291.5|42271.5|42285.9|42265.9|3
1726465050000|2024-09-16 05:37:30|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|0
1726465060000|2024-09-16 05:37:40|42294.5|42274.5|42298.4|42278.4|42298.4|42278.4|42294.5|42274.5|0
1726465070000|2024-09-16 05:37:50|42300.9|42280.9|42301.5|42281.5|42303.4|42283.4|42300.9|42280.9|4
1726465080000|2024-09-16 05:38:00|42303.4|42283.4|42301.5|42281.5|42303.4|42283.4|42301.5|42281.5|4
1726465090000|2024-09-16 05:38:10|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|0
1726465110000|2024-09-16 05:38:30|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|1
1726465120000|2024-09-16 05:38:40|||||||||1
1726465130000|2024-09-16 05:38:50|42304|42284|42305.4|42285.4|42305.4|42285.4|42303.4|42283.4|0
1726465140000|2024-09-16 05:39:00|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|1
1726465150000|2024-09-16 05:39:10|42301.5|42281.5|42303.4|42283.4|42303.4|42283.4|42301.5|42281.5|3
1726465160000|2024-09-16 05:39:20|42305.4|42285.4|42305.9|42285.9|42305.9|42285.9|42305.4|42285.4|1
1726465170000|2024-09-16 05:39:30|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|1
1726465210000|2024-09-16 05:40:10|42306.5|42286.5|42305.9|42285.9|42307.3|42287.3|42304|42284|2
1726465220000|2024-09-16 05:40:20|||||||||1
1726465230000|2024-09-16 05:40:30|42304|42284|42303.4|42283.4|42304|42284|42303.4|42283.4|0
1726465240000|2024-09-16 05:40:40|42305.4|42285.4|42308.4|42288.4|42308.4|42288.4|42305.4|42285.4|1
1726465260000|2024-09-16 05:41:00|42307.9|42287.9|42308.4|42288.4|42308.4|42288.4|42305.9|42285.9|4
1726465270000|2024-09-16 05:41:10|42306.5|42286.5|42306.5|42286.5|42308.4|42288.4|42306.5|42286.5|0
1726465280000|2024-09-16 05:41:20|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|42308.4|42288.4|1
1726465320000|2024-09-16 05:42:00|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|42310.9|42290.9|0
1726465330000|2024-09-16 05:42:10|||||||||1
1726465350000|2024-09-16 05:42:30|42311.5|42291.5|42311.5|42291.5|42311.5|42291.5|42310.9|42290.9|0
1726465360000|2024-09-16 05:42:40|42310.9|42290.9|42315.4|42295.4|42315.4|42295.4|42310.9|42290.9|6
1726465370000|2024-09-16 05:42:50|42317.9|42297.9|42318.4|42298.4|42318.4|42298.4|42317.9|42297.9|1
1726465380000|2024-09-16 05:43:00|42319|42299|42320.9|42300.9|42320.9|42300.9|42319|42299|1
1726465410000|2024-09-16 05:43:30|42321.5|42301.5|42325.9|42305.9|42325.9|42305.9|42321.5|42301.5|2
1726465420000|2024-09-16 05:43:40|42327.9|42307.9|42328.4|42308.4|42328.4|42308.4|42327.9|42307.9|2
1726465430000|2024-09-16 05:43:50|42331.5|42311.5|42330.9|42310.9|42331.5|42311.5|42330.9|42310.9|15
1726465440000|2024-09-16 05:44:00|42326.5|42306.5|42320.4|42300.4|42326.5|42306.5|42320.4|42300.4|14
1726465450000|2024-09-16 05:44:10|||||||||1
1726465460000|2024-09-16 05:44:20|42322.3|42302.3|42322.9|42302.9|42322.9|42302.9|42322.3|42302.3|0
1726465470000|2024-09-16 05:44:30|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42322.9|42302.9|0
1726465480000|2024-09-16 05:44:40|42325.4|42305.4|42330.4|42310.4|42330.4|42310.4|42325.4|42305.4|2
1726465490000|2024-09-16 05:44:50|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|0
1726465500000|2024-09-16 05:45:00|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|0
1726465520000|2024-09-16 05:45:20|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|1
1726465540000|2024-09-16 05:45:40|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|0
1726465550000|2024-09-16 05:45:50|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|42335.4|42315.4|4
1726465560000|2024-09-16 05:46:00|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|42332.9|42312.9|0
1726465570000|2024-09-16 05:46:10|42333.4|42313.4|42330.9|42310.9|42333.4|42313.4|42330.9|42310.9|3
1726465580000|2024-09-16 05:46:20|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|42333.4|42313.4|0
1726465590000|2024-09-16 05:46:30|42335.9|42315.9|42338.4|42318.4|42338.4|42318.4|42335.9|42315.9|3
1726465610000|2024-09-16 05:46:50|42340.9|42320.9|42338.4|42318.4|42340.9|42320.9|42338.4|42318.4|1
1726465630000|2024-09-16 05:47:10|42339|42319|42340.9|42320.9|42340.9|42320.9|42339|42319|2
1726465640000|2024-09-16 05:47:20|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|42343.4|42323.4|0
1726465650000|2024-09-16 05:47:30|||||||||2
1726465660000|2024-09-16 05:47:40|42339|42319|42335.9|42315.9|42339|42319|42335.9|42315.9|15
1726465680000|2024-09-16 05:48:00|42336.5|42316.5|42341.5|42321.5|42341.5|42321.5|42336.5|42316.5|3
1726465690000|2024-09-16 05:48:10|42343.5|42323.5|42346|42326|42346|42326|42343.5|42323.5|2
1726465700000|2024-09-16 05:48:20|42346.5|42326.5|42348.5|42328.5|42348.5|42328.5|42346.5|42326.5|0
1726465710000|2024-09-16 05:48:30|||||||||1
1726465720000|2024-09-16 05:48:40|42344|42324|42346|42326|42346|42326|42344|42324|1
1726465730000|2024-09-16 05:48:50|42346.5|42326.5|42348.5|42328.5|42348.5|42328.5|42346.5|42326.5|0
1726465740000|2024-09-16 05:49:00|42349|42329|42349|42329|42349|42329|42349|42329|5
1726465750000|2024-09-16 05:49:10|42349.6|42329.6|42352.1|42332.1|42352.1|42332.1|42349.6|42329.6|0
1726465770000|2024-09-16 05:49:30|42356|42336|42358.5|42338.5|42358.5|42338.5|42355.4|42335.4|1
1726465780000|2024-09-16 05:49:40|42356.5|42336.5|42358.5|42338.5|42358.5|42338.5|42356.5|42336.5|0
1726465790000|2024-09-16 05:49:50|||||||||1
1726465800000|2024-09-16 05:50:00|42355.4|42335.4|42355.4|42335.4|42355.4|42335.4|42353.5|42333.5|1
1726465810000|2024-09-16 05:50:10|42356|42336|42353.5|42333.5|42357.9|42337.9|42353.5|42333.5|0
1726465820000|2024-09-16 05:50:20|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|0
1726465830000|2024-09-16 05:50:30|42351|42331|42351|42331|42353.5|42333.5|42351|42331|3
1726465860000|2024-09-16 05:51:00|42350.4|42330.4|42348.5|42328.5|42350.4|42330.4|42348.5|42328.5|0
1726465880000|2024-09-16 05:51:20|42350.4|42330.4|42348.5|42328.5|42350.4|42330.4|42348.5|42328.5|2
1726465890000|2024-09-16 05:51:30|42346.5|42326.5|42345.4|42325.4|42348.5|42328.5|42345.4|42325.4|3
1726465920000|2024-09-16 05:52:00|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|5
1726465930000|2024-09-16 05:52:10|42341.5|42321.5|42342.6|42322.6|42342.6|42322.6|42341.5|42321.5|7
1726465950000|2024-09-16 05:52:30|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|42343.2|42323.2|0
1726465970000|2024-09-16 05:52:50|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1726465980000|2024-09-16 05:53:00|42351|42331|42351|42331|42351|42331|42351|42331|1
1726466010000|2024-09-16 05:53:30|42351.5|42331.5|42351|42331|42351.5|42331.5|42351|42331|11
1726466020000|2024-09-16 05:53:40|42349|42329|42349|42329|42349|42329|42349|42329|2
1726466030000|2024-09-16 05:53:50|42351|42331|42355.4|42335.4|42355.4|42335.4|42351|42331|5
1726466060000|2024-09-16 05:54:20|42357.4|42337.4|42357.9|42337.9|42357.9|42337.9|42357.4|42337.4|2
1726466070000|2024-09-16 05:54:30|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|1
1726466080000|2024-09-16 05:54:40|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|42360.4|42340.4|0
1726466090000|2024-09-16 05:54:50|42361|42341|42370.4|42350.4|42370.4|42350.4|42361|42341|3
1726466100000|2024-09-16 05:55:00|42367.9|42347.9|42370.4|42350.4|42370.4|42350.4|42367.9|42347.9|1
1726466110000|2024-09-16 05:55:10|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|42367.9|42347.9|1
1726466120000|2024-09-16 05:55:20|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|1
1726466130000|2024-09-16 05:55:30|||||||||2
1726466140000|2024-09-16 05:55:40|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|42370.4|42350.4|0
1726466180000|2024-09-16 05:56:20|||||||||1
1726466190000|2024-09-16 05:56:30|42372.9|42352.9|42373.5|42353.5|42373.5|42353.5|42371|42351|5
1726466200000|2024-09-16 05:56:40|42376|42356|42377.9|42357.9|42377.9|42357.9|42376|42356|1
1726466210000|2024-09-16 05:56:50|42379.9|42359.9|42380.4|42360.4|42380.4|42360.4|42377.9|42357.9|0
1726466220000|2024-09-16 05:57:00|42378.5|42358.5|42377.9|42357.9|42380.4|42360.4|42377.9|42357.9|0
1726466230000|2024-09-16 05:57:10|42376|42356|42381|42361|42381|42361|42376|42356|3
1726466250000|2024-09-16 05:57:30|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|42382.9|42362.9|3
1726466280000|2024-09-16 05:58:00|42383.5|42363.5|42385.4|42365.4|42385.4|42365.4|42383.5|42363.5|1
1726466290000|2024-09-16 05:58:10|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|42387.9|42367.9|0
1726466310000|2024-09-16 05:58:30|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|2
1726466330000|2024-09-16 05:58:50|42386|42366|42388.5|42368.5|42388.5|42368.5|42386|42366|0
1726466340000|2024-09-16 05:59:00|42386|42366|42388.5|42368.5|42388.5|42368.5|42386|42366|1
1726466350000|2024-09-16 05:59:10|42386.5|42366.5|42383.5|42363.5|42386.5|42366.5|42383.5|42363.5|2
1726466360000|2024-09-16 05:59:20|42386|42366|42386|42366|42386|42366|42386|42366|2
1726466370000|2024-09-16 05:59:30|42384|42364|42383.5|42363.5|42384|42364|42383.5|42363.5|3
1726466380000|2024-09-16 05:59:40|42381|42361|42376|42356|42381|42361|42374|42354|19
1726466390000|2024-09-16 05:59:50|42374|42354|42373.5|42353.5|42374|42354|42373.5|42353.5|11
1726466400000|2024-09-16 06:00:00|42372.9|42352.9|42361|42341|42372.9|42352.9|42360.4|42340.4|10
1726466410000|2024-09-16 06:00:10|42363.5|42343.5|42366|42346|42366|42346|42363.5|42343.5|4
1726466420000|2024-09-16 06:00:20|42364|42344|42362.9|42342.9|42364|42344|42362.9|42342.9|1
1726466430000|2024-09-16 06:00:30|42358.5|42338.5|42356|42336|42358.5|42338.5|42356|42336|0
1726466440000|2024-09-16 06:00:40|42354|42334|42356|42336|42356|42336|42354|42334|0
1726466450000|2024-09-16 06:00:50|42353.5|42333.5|42355.4|42335.4|42355.4|42335.4|42353.5|42333.5|0
1726466460000|2024-09-16 06:01:00|42356|42336|42351|42331|42356|42336|42351|42331|1
1726466470000|2024-09-16 06:01:10|42353.5|42333.5|42356|42336|42356|42336|42353.5|42333.5|0
1726466480000|2024-09-16 06:01:20|42351|42331|42351|42331|42351|42331|42351|42331|4
1726466490000|2024-09-16 06:01:30|42355.4|42335.4|42353.5|42333.5|42356|42336|42353.5|42333.5|5
1726466500000|2024-09-16 06:01:40|42356|42336|42356|42336|42356|42336|42356|42336|2
1726466510000|2024-09-16 06:01:50|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|0
1726466520000|2024-09-16 06:02:00|||||||||5
1726466530000|2024-09-16 06:02:10|42356|42336|42356|42336|42356|42336|42351|42331|2
1726466540000|2024-09-16 06:02:20|42351.5|42331.5|42356|42336|42356|42336|42351.5|42331.5|0
1726466560000|2024-09-16 06:02:40|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|0
1726466570000|2024-09-16 06:02:50|42356|42336|42356|42336|42356|42336|42356|42336|2
1726466580000|2024-09-16 06:03:00|42358.5|42338.5|42363.5|42343.5|42363.5|42343.5|42358.5|42338.5|3
1726466590000|2024-09-16 06:03:10|42365.4|42345.4|42366|42346|42366.5|42346.5|42365.4|42345.4|2
1726466600000|2024-09-16 06:03:20|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42366|42346|2
1726466610000|2024-09-16 06:03:30|42367.9|42347.9|42366|42346|42367.9|42347.9|42366|42346|3
1726466640000|2024-09-16 06:04:00|42364|42344|42362.9|42342.9|42364|42344|42361|42341|1
1726466650000|2024-09-16 06:04:10|42356|42336|42353.5|42333.5|42356|42336|42351|42331|3
1726466660000|2024-09-16 06:04:20|42351|42331|42351|42331|42351|42331|42351|42331|0
1726466670000|2024-09-16 06:04:30|42352.9|42332.9|42348.5|42328.5|42352.9|42332.9|42343.5|42323.5|5
1726466680000|2024-09-16 06:04:40|42346|42326|42348.5|42328.5|42348.5|42328.5|42346|42326|4
1726466700000|2024-09-16 06:05:00|42346|42326|42346|42326|42346|42326|42346|42326|1
1726466710000|2024-09-16 06:05:10|42345.4|42325.4|42345.4|42325.4|42345.4|42325.4|42343.5|42323.5|0
1726466720000|2024-09-16 06:05:20|42344.1|42324.1|42343.5|42323.5|42344.1|42324.1|42343.5|42323.5|3
1726466740000|2024-09-16 06:05:40|42343|42323|42343|42323|42343|42323|42341|42321|0
1726466750000|2024-09-16 06:05:50|42341|42321|42346|42326|42346|42326|42341|42321|1
1726466760000|2024-09-16 06:06:00|42348|42328|42351|42331|42351|42331|42348|42328|1
1726466770000|2024-09-16 06:06:10|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|42353.5|42333.5|0
1726466780000|2024-09-16 06:06:20|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|42351.6|42331.6|0
1726466790000|2024-09-16 06:06:30|42353.5|42333.5|42348.5|42328.5|42353.5|42333.5|42348.5|42328.5|1
1726466800000|2024-09-16 06:06:40|42349.1|42329.1|42346.6|42326.6|42351|42331|42346.6|42326.6|1
1726466810000|2024-09-16 06:06:50|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|1
1726466820000|2024-09-16 06:07:00|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|0
1726466830000|2024-09-16 06:07:10|42341.6|42321.6|42339.6|42319.6|42341.6|42321.6|42339.6|42319.6|2
1726466840000|2024-09-16 06:07:20|42338.5|42318.5|42333.5|42313.5|42338.5|42318.5|42333.5|42313.5|3
1726466850000|2024-09-16 06:07:30|42333|42313|42331|42311|42333|42313|42331|42311|4
1726466860000|2024-09-16 06:07:40|42335.5|42315.5|42338|42318|42338|42318|42335.5|42315.5|5
1726466870000|2024-09-16 06:07:50|42338.5|42318.5|42340.5|42320.5|42340.5|42320.5|42338.5|42318.5|0
1726466880000|2024-09-16 06:08:00|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|42343.5|42323.5|2
1726466890000|2024-09-16 06:08:10|42344.1|42324.1|42348.5|42328.5|42348.5|42328.5|42344.1|42324.1|0
1726466900000|2024-09-16 06:08:20|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|1
1726466910000|2024-09-16 06:08:30|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|42348.5|42328.5|0
1726466920000|2024-09-16 06:08:40|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|0
1726466940000|2024-09-16 06:09:00|42348.5|42328.5|42346.6|42326.6|42350.5|42330.5|42346.6|42326.6|3
1726466950000|2024-09-16 06:09:10|42350.5|42330.5|42345.5|42325.5|42350.5|42330.5|42345.5|42325.5|1
1726466960000|2024-09-16 06:09:20|42341.6|42321.6|42341.6|42321.6|42345.5|42325.5|42341.6|42321.6|1
1726466970000|2024-09-16 06:09:30|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|42345.5|42325.5|0
1726466980000|2024-09-16 06:09:40|42346|42326|42341.6|42321.6|42346|42326|42341.6|42321.6|1
1726466990000|2024-09-16 06:09:50|42339.1|42319.1|42335.5|42315.5|42339.1|42319.1|42335.5|42315.5|3
1726467000000|2024-09-16 06:10:00|42333.5|42313.5|42329.1|42309.1|42333.5|42313.5|42329.1|42309.1|0
1726467010000|2024-09-16 06:10:10|42326.6|42306.6|42308.5|42288.5|42326.6|42306.6|42308.5|42288.5|7
1726467020000|2024-09-16 06:10:20|42310.5|42290.5|42310.5|42290.5|42310.5|42290.5|42308.5|42288.5|5
1726467030000|2024-09-16 06:10:30|42308.5|42288.5|42310.5|42290.5|42310.5|42290.5|42308.5|42288.5|1
1726467040000|2024-09-16 06:10:40|42311|42291|42314.1|42294.1|42314.1|42294.1|42311|42291|2
1726467050000|2024-09-16 06:10:50|42312.1|42292.1|42311|42291|42313.5|42293.5|42311|42291|3
1726467060000|2024-09-16 06:11:00|42313.5|42293.5|42315.5|42295.5|42315.5|42295.5|42313.5|42293.5|1
1726467070000|2024-09-16 06:11:10|42319.9|42299.9|42321.6|42301.6|42321.6|42301.6|42319.9|42299.9|1
1726467090000|2024-09-16 06:11:30|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|42323.5|42303.5|0
1726467100000|2024-09-16 06:11:40|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|2
1726467110000|2024-09-16 06:11:50|42321|42301|42316.6|42296.6|42321|42301|42316.6|42296.6|1
1726467120000|2024-09-16 06:12:00|42314.6|42294.6|42316.6|42296.6|42316.6|42296.6|42314.6|42294.6|0
1726467130000|2024-09-16 06:12:10|42313.5|42293.5|42311|42291|42313.5|42293.5|42311|42291|2
1726467150000|2024-09-16 06:12:30|42313|42293|42313|42293|42313|42293|42313|42293|10
1726467160000|2024-09-16 06:12:40|42314.9|42294.9|42316|42296|42316|42296|42313|42293|6
1726467170000|2024-09-16 06:12:50|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|42315.5|42295.5|1
1726467180000|2024-09-16 06:13:00|42313.5|42293.5|42315.5|42295.5|42315.5|42295.5|42313.5|42293.5|2
1726467190000|2024-09-16 06:13:10|42318|42298|42319.9|42299.9|42319.9|42299.9|42316|42296|1
1726467200000|2024-09-16 06:13:20|42318|42298|42318|42298|42318|42298|42318|42298|0
1726467210000|2024-09-16 06:13:30|42315.5|42295.5|42315.5|42295.5|42318.5|42298.5|42315.5|42295.5|2
1726467220000|2024-09-16 06:13:40|42316|42296|42318.5|42298.5|42318.5|42298.5|42316|42296|0
1726467230000|2024-09-16 06:13:50|42315.5|42295.5|42316|42296|42317.4|42297.4|42315.5|42295.5|3
1726467240000|2024-09-16 06:14:00|42315.5|42295.5|42316|42296|42316|42296|42315.5|42295.5|0
1726467250000|2024-09-16 06:14:10|42314.1|42294.1|42316|42296|42316|42296|42313.5|42293.5|7
1726467260000|2024-09-16 06:14:20|42318|42298|42318.5|42298.5|42318.5|42298.5|42318|42298|1
1726467270000|2024-09-16 06:14:30|42320.5|42300.5|42321|42301|42321|42301|42320.5|42300.5|0
1726467280000|2024-09-16 06:14:40|42320.5|42300.5|42318.5|42298.5|42321|42301|42316.6|42296.6|4
1726467290000|2024-09-16 06:14:50|42318|42298|42315.5|42295.5|42318|42298|42315.5|42295.5|0
1726467300000|2024-09-16 06:15:00|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|1
1726467310000|2024-09-16 06:15:10|42313|42293|42313|42293|42313|42293|42313|42293|0
1726467320000|2024-09-16 06:15:20|42313.5|42293.5|42316|42296|42316|42296|42313.5|42293.5|1
1726467330000|2024-09-16 06:15:30|42316.6|42296.6|42312.1|42292.1|42316.6|42296.6|42312.1|42292.1|0
1726467340000|2024-09-16 06:15:40|42314.1|42294.1|42311|42291|42314.1|42294.1|42311|42291|1
1726467350000|2024-09-16 06:15:50|42313.5|42293.5|42310.5|42290.5|42313.5|42293.5|42308.5|42288.5|1
1726467360000|2024-09-16 06:16:00|42311.6|42291.6|42313.5|42293.5|42313.5|42293.5|42311.6|42291.6|1
1726467370000|2024-09-16 06:16:10|42310.5|42290.5|42308.5|42288.5|42310.5|42290.5|42308.5|42288.5|1
1726467380000|2024-09-16 06:16:20|42306|42286|42300.5|42280.5|42306|42286|42300.5|42280.5|4
1726467390000|2024-09-16 06:16:30|42303.5|42283.5|42301.6|42281.6|42303.5|42283.5|42301.6|42281.6|2
1726467400000|2024-09-16 06:16:40|42303.5|42283.5|42305.5|42285.5|42305.5|42285.5|42303.5|42283.5|3
1726467410000|2024-09-16 06:16:50|42307.4|42287.4|42309.1|42289.1|42309.1|42289.1|42307.4|42287.4|2
1726467420000|2024-09-16 06:17:00|42311|42291|42311.6|42291.6|42313.5|42293.5|42310.5|42290.5|1
1726467430000|2024-09-16 06:17:10|42310.5|42290.5|42311.6|42291.6|42313.5|42293.5|42310.5|42290.5|0
1726467440000|2024-09-16 06:17:20|42310.5|42290.5|42310.5|42290.5|42311.6|42291.6|42308.5|42288.5|3
1726467450000|2024-09-16 06:17:30|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1726467460000|2024-09-16 06:17:40|42310.5|42290.5|42311.6|42291.6|42313.5|42293.5|42310.5|42290.5|2
1726467470000|2024-09-16 06:17:50|42310.5|42290.5|42310.5|42290.5|42311.6|42291.6|42310.5|42290.5|0
1726467480000|2024-09-16 06:18:00|42311.6|42291.6|42308.5|42288.5|42311.6|42291.6|42308.5|42288.5|1
1726467490000|2024-09-16 06:18:10|42311|42291|42310.5|42290.5|42311|42291|42310.5|42290.5|2
1726467500000|2024-09-16 06:18:20|42311|42291|42313.5|42293.5|42313.5|42293.5|42311|42291|1
1726467510000|2024-09-16 06:18:30|42316.6|42296.6|42320.5|42300.5|42324.4|42304.4|42316.6|42296.6|1
1726467520000|2024-09-16 06:18:40|42321.6|42301.6|42323.5|42303.5|42323.5|42303.5|42321.6|42301.6|1
1726467530000|2024-09-16 06:18:50|42325.5|42305.5|42329.9|42309.9|42329.9|42309.9|42325.5|42305.5|0
1726467540000|2024-09-16 06:19:00|42328|42308|42326.6|42306.6|42329.9|42309.9|42326|42306|1
1726467550000|2024-09-16 06:19:10|42330.5|42310.5|42331|42311|42331|42311|42328.5|42308.5|1
1726467560000|2024-09-16 06:19:20|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|42330.5|42310.5|2
1726467570000|2024-09-16 06:19:30|42328|42308|42330.5|42310.5|42330.5|42310.5|42328|42308|1
1726467580000|2024-09-16 06:19:40|42328.5|42308.5|42328|42308|42328.5|42308.5|42328|42308|0
1726467590000|2024-09-16 06:19:50|42330.5|42310.5|42333|42313|42333|42313|42330.5|42310.5|0
1726467600000|2024-09-16 06:20:00|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|1
1726467610000|2024-09-16 06:20:10|42331.6|42311.6|42335.5|42315.5|42335.5|42315.5|42331.6|42311.6|1
1726467620000|2024-09-16 06:20:20|42336|42316|42340.5|42320.5|42340.5|42320.5|42336|42316|2
1726467630000|2024-09-16 06:20:30|42341|42321|42343.5|42323.5|42343.5|42323.5|42341|42321|0
1726467640000|2024-09-16 06:20:40|42348.5|42328.5|42358|42338|42358|42338|42348.5|42328.5|6
1726467650000|2024-09-16 06:20:50|42359.9|42339.9|42360.5|42340.5|42362.4|42342.4|42358.5|42338.5|3
1726467660000|2024-09-16 06:21:00|42363|42343|42361|42341|42363.5|42343.5|42360.5|42340.5|3
1726467670000|2024-09-16 06:21:10|42363.5|42343.5|42361|42341|42363.5|42343.5|42361|42341|2
1726467680000|2024-09-16 06:21:20|42363|42343|42363.5|42343.5|42363.5|42343.5|42363|42343|8
1726467690000|2024-09-16 06:21:30|42365.5|42345.5|42366|42346|42366|42346|42363.5|42343.5|2
1726467700000|2024-09-16 06:21:40|42370.5|42350.5|42374.9|42354.9|42374.9|42354.9|42370.5|42350.5|4
1726467710000|2024-09-16 06:21:50|42373|42353|42373|42353|42373|42353|42373|42353|0
1726467720000|2024-09-16 06:22:00|42372.4|42352.4|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|3
1726467730000|2024-09-16 06:22:10|||||||||1
1726467740000|2024-09-16 06:22:20|42368|42348|42363|42343|42368|42348|42363|42343|5
1726467750000|2024-09-16 06:22:30|42361.1|42341.1|42360.5|42340.5|42361.1|42341.1|42358.6|42338.6|1
1726467760000|2024-09-16 06:22:40|||||||||9
1726467770000|2024-09-16 06:22:50|42361.1|42341.1|42361.1|42341.1|42363.6|42343.6|42361.1|42341.1|16
1726467780000|2024-09-16 06:23:00|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|0
1726467790000|2024-09-16 06:23:10|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|1
1726467800000|2024-09-16 06:23:20|||||||||1
1726467810000|2024-09-16 06:23:30|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|3
1726467820000|2024-09-16 06:23:40|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|1
1726467830000|2024-09-16 06:23:50|42356.6|42336.6|42365.5|42345.5|42365.5|42345.5|42356.6|42336.6|1
1726467840000|2024-09-16 06:24:00|42368|42348|42366.1|42346.1|42368|42348|42366.1|42346.1|1
1726467850000|2024-09-16 06:24:10|42368|42348|42368.6|42348.6|42368.6|42348.6|42368|42348|1
1726467860000|2024-09-16 06:24:20|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|1
1726467870000|2024-09-16 06:24:30|42368.6|42348.6|42368.6|42348.6|42368.6|42348.6|42366.1|42346.1|0
1726467880000|2024-09-16 06:24:40|42366.6|42346.6|42366.1|42346.1|42366.6|42346.6|42366.1|42346.1|0
1726467890000|2024-09-16 06:24:50|42363.6|42343.6|42361.1|42341.1|42363.6|42343.6|42361.1|42341.1|0
1726467900000|2024-09-16 06:25:00|42363.6|42343.6|42366.1|42346.1|42366.1|42346.1|42363.6|42343.6|3
1726467920000|2024-09-16 06:25:20|42363.6|42343.6|42365.5|42345.5|42368.6|42348.6|42363.6|42343.6|3
1726467930000|2024-09-16 06:25:30|42366.1|42346.1|42375|42355|42375|42355|42363.6|42343.6|11
1726467940000|2024-09-16 06:25:40|42373|42353|42373|42353|42375.5|42355.5|42373|42353|2
1726467950000|2024-09-16 06:25:50|42375.5|42355.5|42378|42358|42378|42358|42373|42353|2
1726467960000|2024-09-16 06:26:00|42375.5|42355.5|42377.5|42357.5|42377.5|42357.5|42375.5|42355.5|2
1726467970000|2024-09-16 06:26:10|42378|42358|42375.5|42355.5|42378|42358|42375.5|42355.5|3
1726467980000|2024-09-16 06:26:20|42373|42353|42371.1|42351.1|42373|42353|42370.5|42350.5|1
1726468010000|2024-09-16 06:26:50|42373|42353|42371.1|42351.1|42373|42353|42371.1|42351.1|2
1726468020000|2024-09-16 06:27:00|42373.6|42353.6|42368.6|42348.6|42373.6|42353.6|42368.6|42348.6|1
1726468030000|2024-09-16 06:27:10|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|8
1726468040000|2024-09-16 06:27:20|42368.6|42348.6|42366.1|42346.1|42368.6|42348.6|42363.6|42343.6|1
1726468050000|2024-09-16 06:27:30|42364.1|42344.1|42361.1|42341.1|42366.1|42346.1|42361.1|42341.1|2
1726468070000|2024-09-16 06:27:50|||||||||1
1726468080000|2024-09-16 06:28:00|42358.6|42338.6|42356.1|42336.1|42358.6|42338.6|42356.1|42336.1|1
1726468090000|2024-09-16 06:28:10|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|1
1726468100000|2024-09-16 06:28:20|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|6
1726468110000|2024-09-16 06:28:30|42358.6|42338.6|42363.6|42343.6|42363.6|42343.6|42356.1|42336.1|2
1726468120000|2024-09-16 06:28:40|42365.5|42345.5|42361.1|42341.1|42366.1|42346.1|42361.1|42341.1|0
1726468130000|2024-09-16 06:28:50|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|0
1726468140000|2024-09-16 06:29:00|42356.6|42336.6|42356.1|42336.1|42356.6|42336.6|42356.1|42336.1|1
1726468150000|2024-09-16 06:29:10|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|42359.1|42339.1|0
1726468160000|2024-09-16 06:29:20|42358.6|42338.6|42356.1|42336.1|42358.6|42338.6|42356.1|42336.1|0
1726468170000|2024-09-16 06:29:30|||||||||1
1726468180000|2024-09-16 06:29:40|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|0
1726468190000|2024-09-16 06:29:50|42351.1|42331.1|42351.1|42331.1|42353.6|42333.6|42351.1|42331.1|0
1726468200000|2024-09-16 06:30:00|42348.6|42328.6|42350.5|42330.5|42351.1|42331.1|42348.6|42328.6|3
1726468210000|2024-09-16 06:30:10|42351.1|42331.1|42351.1|42331.1|42351.1|42331.1|42348.6|42328.6|0
1726468220000|2024-09-16 06:30:20|42348.6|42328.6|42351.1|42331.1|42351.6|42331.6|42348.6|42328.6|3
1726468230000|2024-09-16 06:30:30|42351.6|42331.6|42349.1|42329.1|42353.6|42333.6|42349.1|42329.1|0
1726468240000|2024-09-16 06:30:40|42348.6|42328.6|42351.1|42331.1|42351.1|42331.1|42346.6|42326.6|2
1726468250000|2024-09-16 06:30:50|42348.6|42328.6|42351.1|42331.1|42351.1|42331.1|42348.6|42328.6|0
1726468260000|2024-09-16 06:31:00|42351.6|42331.6|42348.6|42328.6|42351.6|42331.6|42348.6|42328.6|0
1726468270000|2024-09-16 06:31:10|42346.6|42326.6|42346.6|42326.6|42348.6|42328.6|42346.6|42326.6|11
1726468280000|2024-09-16 06:31:20|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|8
1726468290000|2024-09-16 06:31:30|42340.5|42320.5|42338.6|42318.6|42341.1|42321.1|42338.6|42318.6|7
1726468310000|2024-09-16 06:31:50|42340.5|42320.5|42346.6|42326.6|42346.6|42326.6|42340.5|42320.5|14
1726468320000|2024-09-16 06:32:00|42348.6|42328.6|42343.6|42323.6|42348.6|42328.6|42341.1|42321.1|10
1726468330000|2024-09-16 06:32:10|42345.5|42325.5|42348|42328|42348|42328|42343.6|42323.6|14
1726468350000|2024-09-16 06:32:30|42346.1|42326.1|42346.1|42326.1|42346.1|42326.1|42344.1|42324.1|1
1726468370000|2024-09-16 06:32:50|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|42343.6|42323.6|0
1726468380000|2024-09-16 06:33:00|42344.7|42324.7|42343.6|42323.6|42344.7|42324.7|42343.6|42323.6|1
1726468390000|2024-09-16 06:33:10|42338.6|42318.6|42336.6|42316.6|42338.6|42318.6|42336.6|42316.6|1
1726468400000|2024-09-16 06:33:20|42338.6|42318.6|42340.5|42320.5|42340.5|42320.5|42338.6|42318.6|1
1726468410000|2024-09-16 06:33:30|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|0
1726468420000|2024-09-16 06:33:40|42341.6|42321.6|42350|42330|42350|42330|42341.6|42321.6|1
1726468430000|2024-09-16 06:33:50|42348|42328|42350.5|42330.5|42350.5|42330.5|42348|42328|0
1726468440000|2024-09-16 06:34:00|42353|42333|42363.6|42343.6|42363.6|42343.6|42353|42333|3
1726468450000|2024-09-16 06:34:10|||||||||3
1726468460000|2024-09-16 06:34:20|42361.6|42341.6|42361.1|42341.1|42361.6|42341.6|42361.1|42341.1|2
1726468470000|2024-09-16 06:34:30|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|0
1726468480000|2024-09-16 06:34:40|42356.6|42336.6|42356.1|42336.1|42356.6|42336.6|42356.1|42336.1|0
1726468490000|2024-09-16 06:34:50|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|1
1726468500000|2024-09-16 06:35:00|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|42353.6|42333.6|0
1726468510000|2024-09-16 06:35:10|42355.5|42335.5|42351.6|42331.6|42355.5|42335.5|42351.6|42331.6|0
1726468520000|2024-09-16 06:35:20|42351.1|42331.1|42356.1|42336.1|42356.1|42336.1|42351.1|42331.1|0
1726468530000|2024-09-16 06:35:30|42353.6|42333.6|42356.1|42336.1|42356.1|42336.1|42353.6|42333.6|0
1726468550000|2024-09-16 06:35:50|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|0
1726468560000|2024-09-16 06:36:00|42363|42343|42363.6|42343.6|42363.6|42343.6|42358.6|42338.6|4
1726468570000|2024-09-16 06:36:10|42363|42343|42358.6|42338.6|42363|42343|42358.6|42338.6|1
1726468580000|2024-09-16 06:36:20|42359.1|42339.1|42361.1|42341.1|42363.6|42343.6|42359.1|42339.1|1
1726468590000|2024-09-16 06:36:30|42358.6|42338.6|42363.6|42343.6|42363.6|42343.6|42358.6|42338.6|5
1726468600000|2024-09-16 06:36:40|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|1
1726468610000|2024-09-16 06:36:50|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|0
1726468620000|2024-09-16 06:37:00|42368|42348|42368|42348|42368|42348|42368|42348|2
1726468640000|2024-09-16 06:37:20|42368.6|42348.6|42371.1|42351.1|42373.6|42353.6|42368.6|42348.6|9
1726468650000|2024-09-16 06:37:30|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|0
1726468660000|2024-09-16 06:37:40|42368.6|42348.6|42366.1|42346.1|42368.6|42348.6|42366.1|42346.1|3
1726468670000|2024-09-16 06:37:50|42364.1|42344.1|42363.6|42343.6|42364.1|42344.1|42363.6|42343.6|0
1726468680000|2024-09-16 06:38:00|42361.1|42341.1|42359.1|42339.1|42361.6|42341.6|42359.1|42339.1|14
1726468690000|2024-09-16 06:38:10|42358.6|42338.6|42361.1|42341.1|42361.1|42341.1|42358.6|42338.6|2
1726468700000|2024-09-16 06:38:20|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|42358.6|42338.6|0
1726468710000|2024-09-16 06:38:30|42361.1|42341.1|42356.1|42336.1|42361.1|42341.1|42356.1|42336.1|0
1726468740000|2024-09-16 06:39:00|42358|42338|42362.5|42342.5|42362.5|42342.5|42353.6|42333.6|9
1726468750000|2024-09-16 06:39:10|42360|42340|42360|42340|42360|42340|42360|42340|1
1726468760000|2024-09-16 06:39:20|42355|42335|42355|42335|42355|42335|42355|42335|11
1726468790000|2024-09-16 06:39:50|42351.1|42331.1|42350|42330|42351.1|42331.1|42350|42330|0
1726468800000|2024-09-16 06:40:00|42347.5|42327.5|42343.6|42323.6|42347.5|42327.5|42343.6|42323.6|8
1726468810000|2024-09-16 06:40:10|42343.1|42323.1|42336.1|42316.1|42343.1|42323.1|42336.1|42316.1|1
1726468820000|2024-09-16 06:40:20|42331.7|42311.7|42328.6|42308.6|42333.6|42313.6|42328.6|42308.6|2
1726468830000|2024-09-16 06:40:30|42324.7|42304.7|42316.7|42296.7|42324.7|42304.7|42316.7|42296.7|4
1726468840000|2024-09-16 06:40:40|42318.6|42298.6|42321.1|42301.1|42321.1|42301.1|42318.6|42298.6|2
1726468850000|2024-09-16 06:40:50|||||||||3
1726468860000|2024-09-16 06:41:00|42318.6|42298.6|42303.6|42283.6|42318.6|42298.6|42303.6|42283.6|4
1726468870000|2024-09-16 06:41:10|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|42301.1|42281.1|4
1726468880000|2024-09-16 06:41:20|42299.2|42279.2|42296.1|42276.1|42299.2|42279.2|42296.1|42276.1|2
1726468890000|2024-09-16 06:41:30|42294.2|42274.2|42296.1|42276.1|42296.1|42276.1|42293.6|42273.6|5
1726468900000|2024-09-16 06:41:40|42293.6|42273.6|42281.1|42261.1|42293.6|42273.6|42281.1|42261.1|5
1726468910000|2024-09-16 06:41:50|42279.2|42259.2|42281.1|42261.1|42281.1|42261.1|42275|42255|10
1726468940000|2024-09-16 06:42:20|||||||||2
1726468950000|2024-09-16 06:42:30|42281.7|42261.7|42287.5|42267.5|42287.5|42267.5|42281.7|42261.7|0
1726468960000|2024-09-16 06:42:40|42285.6|42265.6|42290.6|42270.6|42290.6|42270.6|42285.6|42265.6|1
1726468970000|2024-09-16 06:42:50|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|42293.1|42273.1|2
1726468980000|2024-09-16 06:43:00|42295.6|42275.6|42300.6|42280.6|42300.6|42280.6|42295.6|42275.6|2
1726468990000|2024-09-16 06:43:10|42301.1|42281.1|42296.1|42276.1|42301.1|42281.1|42296.1|42276.1|2
1726469000000|2024-09-16 06:43:20|42294.2|42274.2|42286.1|42266.1|42294.2|42274.2|42286.1|42266.1|1
1726469010000|2024-09-16 06:43:30|42288.1|42268.1|42288.6|42268.6|42288.6|42268.6|42286.1|42266.1|1
1726469020000|2024-09-16 06:43:40|42288.1|42268.1|42286.7|42266.7|42288.6|42268.6|42286.1|42266.1|4
1726469030000|2024-09-16 06:43:50|42288.6|42268.6|42284.7|42264.7|42288.6|42268.6|42284.2|42264.2|1
1726469040000|2024-09-16 06:44:00|42284.2|42264.2|42274.2|42254.2|42284.2|42264.2|42274.2|42254.2|3
1726469050000|2024-09-16 06:44:10|42276.1|42256.1|42278.1|42258.1|42278.1|42258.1|42276.1|42256.1|2
1726469060000|2024-09-16 06:44:20|42273.6|42253.6|42268.6|42248.6|42273.6|42253.6|42268.6|42248.6|4
1726469070000|2024-09-16 06:44:30|42266.7|42246.7|42266.1|42246.1|42268.6|42248.6|42263.6|42243.6|7
1726469080000|2024-09-16 06:44:40|||||||||1
1726469090000|2024-09-16 06:44:50|42265.6|42245.6|42261.1|42241.1|42266.1|42246.1|42261.1|42241.1|0
1726469100000|2024-09-16 06:45:00|42258.6|42238.6|42253.6|42233.6|42258.6|42238.6|42253.6|42233.6|4
1726469110000|2024-09-16 06:45:10|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|6
1726469120000|2024-09-16 06:45:20|42256.7|42236.7|42253.6|42233.6|42256.7|42236.7|42253.6|42233.6|21
1726469130000|2024-09-16 06:45:30|42255.6|42235.6|42260.6|42240.6|42260.6|42240.6|42255.6|42235.6|7
1726469140000|2024-09-16 06:45:40|42265|42245|42272|42252|42272|42252|42265|42245|2
1726469150000|2024-09-16 06:45:50|42272.5|42252.5|42274.2|42254.2|42274.2|42254.2|42272.5|42252.5|6
1726469160000|2024-09-16 06:46:00|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|2
1726469170000|2024-09-16 06:46:10|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|42268.6|42248.6|0
1726469180000|2024-09-16 06:46:20|||||||||1
1726469190000|2024-09-16 06:46:30|42271.7|42251.7|42275.6|42255.6|42275.6|42255.6|42271.7|42251.7|1
1726469200000|2024-09-16 06:46:40|42271.7|42251.7|42275.6|42255.6|42275.6|42255.6|42271.1|42251.1|0
1726469210000|2024-09-16 06:46:50|42276.1|42256.1|42273.6|42253.6|42276.1|42256.1|42273.6|42253.6|0
1726469220000|2024-09-16 06:47:00|42271.7|42251.7|42266.1|42246.1|42271.7|42251.7|42266.1|42246.1|1
1726469230000|2024-09-16 06:47:10|42263.6|42243.6|42261.1|42241.1|42263.6|42243.6|42261.1|42241.1|1
1726469250000|2024-09-16 06:47:30|42258.6|42238.6|42258.1|42238.1|42261.1|42241.1|42258.1|42238.1|2
1726469260000|2024-09-16 06:47:40|42260.6|42240.6|42256.1|42236.1|42261.1|42241.1|42256.1|42236.1|0
1726469270000|2024-09-16 06:47:50|42258.1|42238.1|42256.1|42236.1|42258.1|42238.1|42256.1|42236.1|0
1726469280000|2024-09-16 06:48:00|42258.6|42238.6|42250.6|42230.6|42258.6|42238.6|42250.6|42230.6|5
1726469290000|2024-09-16 06:48:10|42248.6|42228.6|42246.7|42226.7|42248.6|42228.6|42245.6|42225.6|4
1726469300000|2024-09-16 06:48:20|42246.1|42226.1|42260.6|42240.6|42260.6|42240.6|42246.1|42226.1|15
1726469310000|2024-09-16 06:48:30|42263.1|42243.1|42265.6|42245.6|42265.6|42245.6|42263.1|42243.1|0
1726469340000|2024-09-16 06:49:00|42268.1|42248.1|42286.1|42266.1|42286.1|42266.1|42268.1|42248.1|4
1726469350000|2024-09-16 06:49:10|42283.6|42263.6|42281.1|42261.1|42283.6|42263.6|42281.1|42261.1|3
1726469360000|2024-09-16 06:49:20|||||||||4
1726469370000|2024-09-16 06:49:30|42276.7|42256.7|42271.1|42251.1|42276.7|42256.7|42271.1|42251.1|2
1726469380000|2024-09-16 06:49:40|42271.7|42251.7|42273.6|42253.6|42273.6|42253.6|42271.7|42251.7|0
1726469390000|2024-09-16 06:49:50|42271.1|42251.1|42266.1|42246.1|42271.1|42251.1|42266.1|42246.1|3
1726469400000|2024-09-16 06:50:00|42265.6|42245.6|42268.6|42248.6|42268.6|42248.6|42263.6|42243.6|0
1726469420000|2024-09-16 06:50:20|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|42271.1|42251.1|3
1726469430000|2024-09-16 06:50:30|42276.1|42256.1|42278.6|42258.6|42278.6|42258.6|42276.1|42256.1|2
1726469440000|2024-09-16 06:50:40|42276.1|42256.1|42276.1|42256.1|42276.1|42256.1|42276.1|42256.1|2
1726469450000|2024-09-16 06:50:50|42278.6|42258.6|42278.6|42258.6|42278.6|42258.6|42278.6|42258.6|0
1726469460000|2024-09-16 06:51:00|42285|42265|42286.1|42266.1|42286.1|42266.1|42283.1|42263.1|3
1726469470000|2024-09-16 06:51:10|42286.7|42266.7|42295.6|42275.6|42295.6|42275.6|42286.7|42266.7|11
1726469480000|2024-09-16 06:51:20|||||||||1
1726469490000|2024-09-16 06:51:30|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|42296.1|42276.1|0
1726469500000|2024-09-16 06:51:40|42293.6|42273.6|42291.1|42271.1|42293.6|42273.6|42291.1|42271.1|1
1726469520000|2024-09-16 06:52:00|42289.2|42269.2|42288.1|42268.1|42289.2|42269.2|42286.1|42266.1|1
1726469530000|2024-09-16 06:52:10|42288.6|42268.6|42286.7|42266.7|42288.6|42268.6|42286.7|42266.7|1
1726469540000|2024-09-16 06:52:20|42286.1|42266.1|42288.6|42268.6|42288.6|42268.6|42286.1|42266.1|0
1726469550000|2024-09-16 06:52:30|42286.1|42266.1|42281.7|42261.7|42288.6|42268.6|42281.7|42261.7|13
1726469560000|2024-09-16 06:52:40|42279.7|42259.7|42283.6|42263.6|42283.6|42263.6|42279.2|42259.2|6
1726469570000|2024-09-16 06:52:50|42281.1|42261.1|42273.6|42253.6|42281.1|42261.1|42273.6|42253.6|1
1726469580000|2024-09-16 06:53:00|42271.1|42251.1|42281.1|42261.1|42281.1|42261.1|42271.1|42251.1|12
1726469590000|2024-09-16 06:53:10|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|42283.6|42263.6|0
1726469610000|2024-09-16 06:53:30|42283.1|42263.1|42281.1|42261.1|42283.1|42263.1|42281.1|42261.1|2
1726469620000|2024-09-16 06:53:40|42283.6|42263.6|42281.1|42261.1|42283.6|42263.6|42281.1|42261.1|1
1726469630000|2024-09-16 06:53:50|42279.2|42259.2|42286.1|42266.1|42286.1|42266.1|42278.6|42258.6|6
1726469640000|2024-09-16 06:54:00|42285.6|42265.6|42281.7|42261.7|42285.6|42265.6|42281.7|42261.7|1
1726469650000|2024-09-16 06:54:10|42282.2|42262.2|42288.1|42268.1|42288.1|42268.1|42282.2|42262.2|10
1726469670000|2024-09-16 06:54:30|42286.1|42266.1|42284.2|42264.2|42286.1|42266.1|42284.2|42264.2|2
1726469680000|2024-09-16 06:54:40|42282.3|42262.3|42286.1|42266.1|42286.1|42266.1|42281.7|42261.7|2
1726469690000|2024-09-16 06:54:50|42288.1|42268.1|42291.1|42271.1|42291.1|42271.1|42288.1|42268.1|1
1726469700000|2024-09-16 06:55:00|42293.6|42273.6|42298.6|42278.6|42298.6|42278.6|42291.1|42271.1|7
1726469710000|2024-09-16 06:55:10|42296.7|42276.7|42301.1|42281.1|42301.1|42281.1|42296.7|42276.7|1
1726469720000|2024-09-16 06:55:20|42300.6|42280.6|42308.6|42288.6|42308.6|42288.6|42298.6|42278.6|7
1726469730000|2024-09-16 06:55:30|42306.7|42286.7|42305.6|42285.6|42306.7|42286.7|42303.6|42283.6|0
1726469740000|2024-09-16 06:55:40|42306.1|42286.1|42301.1|42281.1|42306.1|42286.1|42301.1|42281.1|1
1726469750000|2024-09-16 06:55:50|42300.6|42280.6|42296.1|42276.1|42300.6|42280.6|42296.1|42276.1|0
1726469760000|2024-09-16 06:56:00|42295.6|42275.6|42293.7|42273.7|42295.6|42275.6|42293.7|42273.7|2
1726469770000|2024-09-16 06:56:10|42291.7|42271.7|42293.7|42273.7|42293.7|42273.7|42291.7|42271.7|6
1726469780000|2024-09-16 06:56:20|||||||||1
1726469790000|2024-09-16 06:56:30|42295.6|42275.6|42296.2|42276.2|42296.2|42276.2|42295.6|42275.6|0
1726469800000|2024-09-16 06:56:40|42298.7|42278.7|42301.2|42281.2|42301.2|42281.2|42298.1|42278.1|0
1726469810000|2024-09-16 06:56:50|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|3
1726469820000|2024-09-16 06:57:00|42306.2|42286.2|42306.2|42286.2|42308.7|42288.7|42306.2|42286.2|1
1726469830000|2024-09-16 06:57:10|42303.7|42283.7|42311.2|42291.2|42311.2|42291.2|42303.7|42283.7|2
1726469840000|2024-09-16 06:57:20|42313.1|42293.1|42321.2|42301.2|42323.7|42303.7|42313.1|42293.1|2
1726469850000|2024-09-16 06:57:30|42320.6|42300.6|42321.7|42301.7|42321.7|42301.7|42318.7|42298.7|4
1726469860000|2024-09-16 06:57:40|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|1
1726469880000|2024-09-16 06:58:00|42319.2|42299.2|42321.2|42301.2|42321.2|42301.2|42318.7|42298.7|0
1726469890000|2024-09-16 06:58:10|42321.7|42301.7|42321.2|42301.2|42323.7|42303.7|42321.2|42301.2|1
1726469900000|2024-09-16 06:58:20|42321.7|42301.7|42330.1|42310.1|42330.1|42310.1|42321.7|42301.7|6
1726469910000|2024-09-16 06:58:30|42332|42312|42345.1|42325.1|42345.1|42325.1|42332|42312|7
1726469920000|2024-09-16 06:58:40|42343.1|42323.1|42345.1|42325.1|42345.1|42325.1|42340.1|42320.1|13
1726469930000|2024-09-16 06:58:50|42343.1|42323.1|42340.6|42320.6|42343.7|42323.7|42340.6|42320.6|6
1726469940000|2024-09-16 06:59:00|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|1
1726469950000|2024-09-16 06:59:10|42337.6|42317.6|42341.2|42321.2|42341.2|42321.2|42335.6|42315.6|12
1726469960000|2024-09-16 06:59:20|42340.6|42320.6|42338.1|42318.1|42343.1|42323.1|42338.1|42318.1|1
1726469970000|2024-09-16 06:59:30|42336.2|42316.2|42340.6|42320.6|42340.6|42320.6|42336.2|42316.2|2
1726469980000|2024-09-16 06:59:40|42339.5|42319.5|42335.6|42315.6|42340.6|42320.6|42335.6|42315.6|2
1726469990000|2024-09-16 06:59:50|42333.1|42313.1|42340.6|42320.6|42340.6|42320.6|42328.1|42308.1|18
1726470000000|2024-09-16 07:00:00|42342.6|42322.6|42328.1|42308.1|42365.6|42345.6|42308.1|42288.1|92
1726470010000|2024-09-16 07:00:10|42330.6|42310.6|42365.6|42345.6|42365.6|42345.6|42330.6|42310.6|13
1726470020000|2024-09-16 07:00:20|42368.1|42348.1|42363.7|42343.7|42368.1|42348.1|42360.6|42340.6|18
1726470030000|2024-09-16 07:00:30|42365.6|42345.6|42383.1|42363.1|42383.1|42363.1|42365.6|42345.6|24
1726470040000|2024-09-16 07:00:40|42383.7|42363.7|42383.7|42363.7|42385.6|42365.6|42380.1|42360.1|17
1726470050000|2024-09-16 07:00:50|42388.7|42368.7|42373.7|42353.7|42390.6|42370.6|42372.3|42352.3|9
1726470060000|2024-09-16 07:01:00|42373.1|42353.1|42378.1|42358.1|42383.1|42363.1|42373.1|42353.1|17
1726470070000|2024-09-16 07:01:10|42375.6|42355.6|42376.2|42356.2|42378.7|42358.7|42366.2|42346.2|11
1726470080000|2024-09-16 07:01:20|42371.7|42351.7|42366.2|42346.2|42371.7|42351.7|42361.7|42341.7|8
1726470090000|2024-09-16 07:01:30|42361.7|42341.7|42365.6|42345.6|42365.6|42345.6|42361.2|42341.2|6
1726470100000|2024-09-16 07:01:40|42363.7|42343.7|42359.2|42339.2|42363.7|42343.7|42359.2|42339.2|3
1726470110000|2024-09-16 07:01:50|42358.7|42338.7|42326.2|42306.2|42361.2|42341.2|42326.2|42306.2|14
1726470120000|2024-09-16 07:02:00|42321.7|42301.7|42326.7|42306.7|42331.2|42311.2|42303.7|42283.7|15
1726470130000|2024-09-16 07:02:10|42323.7|42303.7|42321.2|42301.2|42323.7|42303.7|42318.7|42298.7|1
1726470140000|2024-09-16 07:02:20|42323.7|42303.7|42313.7|42293.7|42326.2|42306.2|42313.7|42293.7|6
1726470150000|2024-09-16 07:02:30|42311.7|42291.7|42313.7|42293.7|42316.2|42296.2|42311.2|42291.2|3
1726470160000|2024-09-16 07:02:40|42311.2|42291.2|42296.7|42276.7|42318.7|42298.7|42296.7|42276.7|8
1726470170000|2024-09-16 07:02:50|42296.2|42276.2|42268.7|42248.7|42296.2|42276.2|42261.7|42241.7|11
1726470180000|2024-09-16 07:03:00|42270.6|42250.6|42276.7|42256.7|42283.7|42263.7|42270.6|42250.6|46
1726470190000|2024-09-16 07:03:10|42275.6|42255.6|42253.7|42233.7|42275.6|42255.6|42253.7|42233.7|11
1726470200000|2024-09-16 07:03:20|42248.7|42228.7|42244.2|42224.2|42248.7|42228.7|42243.1|42223.1|8
1726470210000|2024-09-16 07:03:30|42246.2|42226.2|42236.2|42216.2|42246.2|42226.2|42233.7|42213.7|5
1726470220000|2024-09-16 07:03:40|42240.1|42220.1|42236.2|42216.2|42243.7|42223.7|42236.2|42216.2|7
1726470230000|2024-09-16 07:03:50|42233.7|42213.7|42242.3|42222.3|42242.3|42222.3|42231.7|42211.7|7
1726470240000|2024-09-16 07:04:00|42241.2|42221.2|42251.2|42231.2|42251.2|42231.2|42241.2|42221.2|1
1726470250000|2024-09-16 07:04:10|42246.7|42226.7|42231.2|42211.2|42246.7|42226.7|42231.2|42211.2|5
1726470260000|2024-09-16 07:04:20|42236.2|42216.2|42240.6|42220.6|42240.6|42220.6|42236.2|42216.2|1
1726470270000|2024-09-16 07:04:30|42236.7|42216.7|42231.2|42211.2|42238.1|42218.1|42223.7|42203.7|16
1726470280000|2024-09-16 07:04:40|42235.1|42215.1|42241.2|42221.2|42241.2|42221.2|42235.1|42215.1|0
1726470290000|2024-09-16 07:04:50|42245.6|42225.6|42241.2|42221.2|42245.6|42225.6|42241.2|42221.2|0
1726470300000|2024-09-16 07:05:00|42236.2|42216.2|42250.6|42230.6|42250.6|42230.6|42231.7|42211.7|3
1726470310000|2024-09-16 07:05:10|42251.2|42231.2|42266.2|42246.2|42266.2|42246.2|42251.2|42231.2|3
1726470320000|2024-09-16 07:05:20|42261.2|42241.2|42253.7|42233.7|42261.2|42241.2|42236.7|42216.7|25
1726470330000|2024-09-16 07:05:30|42256.2|42236.2|42256.7|42236.7|42261.2|42241.2|42253.7|42233.7|11
1726470340000|2024-09-16 07:05:40|42261.7|42241.7|42241.7|42221.7|42261.7|42241.7|42241.7|42221.7|4
1726470350000|2024-09-16 07:05:50|42241.2|42221.2|42240.1|42220.1|42241.2|42221.2|42236.2|42216.2|4
1726470360000|2024-09-16 07:06:00|42240.6|42220.6|42241.2|42221.2|42248.7|42228.7|42238.7|42218.7|5
1726470370000|2024-09-16 07:06:10|42238.7|42218.7|42238.7|42218.7|42241.2|42221.2|42236.2|42216.2|3
1726470380000|2024-09-16 07:06:20|42243.7|42223.7|42256.2|42236.2|42256.2|42236.2|42243.7|42223.7|3
1726470390000|2024-09-16 07:06:30|42252.3|42232.3|42276.2|42256.2|42276.2|42256.2|42252.3|42232.3|6
1726470400000|2024-09-16 07:06:40|42266.2|42246.2|42256.7|42236.7|42266.2|42246.2|42252.3|42232.3|4
1726470410000|2024-09-16 07:06:50|42253.7|42233.7|42271.2|42251.2|42271.2|42251.2|42253.7|42233.7|3
1726470420000|2024-09-16 07:07:00|42275.1|42255.1|42262.3|42242.3|42276.2|42256.2|42262.3|42242.3|6
1726470430000|2024-09-16 07:07:10|42261.7|42241.7|42256.2|42236.2|42261.7|42241.7|42254.2|42234.2|3
1726470440000|2024-09-16 07:07:20|42253.7|42233.7|42256.2|42236.2|42256.2|42236.2|42253.7|42233.7|1
1726470450000|2024-09-16 07:07:30|42253.1|42233.1|42251.2|42231.2|42256.2|42236.2|42251.2|42231.2|3
1726470460000|2024-09-16 07:07:40|42249.2|42229.2|42251.7|42231.7|42251.7|42231.7|42246.7|42226.7|1
1726470470000|2024-09-16 07:07:50|42253.7|42233.7|42251.7|42231.7|42263.7|42243.7|42251.7|42231.7|2
1726470480000|2024-09-16 07:08:00|42251.2|42231.2|42246.7|42226.7|42251.2|42231.2|42246.7|42226.7|4
1726470490000|2024-09-16 07:08:10|42246.2|42226.2|42251.2|42231.2|42251.2|42231.2|42246.2|42226.2|0
1726470500000|2024-09-16 07:08:20|42246.2|42226.2|42256.2|42236.2|42266.2|42246.2|42246.2|42226.2|2
1726470510000|2024-09-16 07:08:30|42257.3|42237.3|42261.2|42241.2|42261.2|42241.2|42256.2|42236.2|4
1726470520000|2024-09-16 07:08:40|42265.6|42245.6|42276.2|42256.2|42276.2|42256.2|42265.6|42245.6|6
1726470530000|2024-09-16 07:08:50|42273.7|42253.7|42261.2|42241.2|42273.7|42253.7|42261.2|42241.2|1
1726470540000|2024-09-16 07:09:00|42260.1|42240.1|42251.7|42231.7|42261.7|42241.7|42251.7|42231.7|3
1726470550000|2024-09-16 07:09:10|42251.2|42231.2|42246.7|42226.7|42251.2|42231.2|42246.7|42226.7|0
1726470560000|2024-09-16 07:09:20|42244.2|42224.2|42242.3|42222.3|42246.2|42226.2|42237.8|42217.8|4
1726470570000|2024-09-16 07:09:30|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|1
1726470580000|2024-09-16 07:09:40|42242.3|42222.3|42243.7|42223.7|42245.6|42225.6|42237.8|42217.8|5
1726470590000|2024-09-16 07:09:50|42241.2|42221.2|42246.7|42226.7|42246.7|42226.7|42237.8|42217.8|2
1726470600000|2024-09-16 07:10:00|42249.2|42229.2|42252.8|42232.8|42256.7|42236.7|42246.7|42226.7|3
1726470610000|2024-09-16 07:10:10|42251.7|42231.7|42246.7|42226.7|42251.7|42231.7|42246.7|42226.7|0
1726470620000|2024-09-16 07:10:20|42246.2|42226.2|42242.3|42222.3|42246.2|42226.2|42241.7|42221.7|1
1726470630000|2024-09-16 07:10:30|42246.2|42226.2|42249.2|42229.2|42251.7|42231.7|42246.2|42226.2|3
1726470650000|2024-09-16 07:10:50|42251.7|42231.7|42239.8|42219.8|42251.7|42231.7|42239.8|42219.8|4
1726470660000|2024-09-16 07:11:00|42241.7|42221.7|42231.7|42211.7|42241.7|42221.7|42221.7|42201.7|11
1726470670000|2024-09-16 07:11:10|42236.2|42216.2|42231.7|42211.7|42239.2|42219.2|42231.7|42211.7|8
1726470680000|2024-09-16 07:11:20|42232.9|42212.9|42236.7|42216.7|42236.7|42216.7|42232.3|42212.3|2
1726470690000|2024-09-16 07:11:30|42234.2|42214.2|42191.7|42171.7|42234.2|42214.2|42184.2|42164.2|31
1726470700000|2024-09-16 07:11:40|42189.8|42169.8|42186.7|42166.7|42191.7|42171.7|42186.7|42166.7|11
1726470710000|2024-09-16 07:11:50|42182.9|42162.9|42179.2|42159.2|42184.2|42164.2|42176.7|42156.7|18
1726470720000|2024-09-16 07:12:00|42181.7|42161.7|42176.7|42156.7|42181.7|42161.7|42171.7|42151.7|20
1726470730000|2024-09-16 07:12:10|42181.7|42161.7|42201.8|42181.8|42201.8|42181.8|42181.7|42161.7|7
1726470740000|2024-09-16 07:12:20|42202.3|42182.3|42201.8|42181.8|42202.3|42182.3|42199.3|42179.3|4
1726470750000|2024-09-16 07:12:30|42202.3|42182.3|42206.8|42186.8|42206.8|42186.8|42201.8|42181.8|5
1726470760000|2024-09-16 07:12:40|42211.2|42191.2|42226.8|42206.8|42226.8|42206.8|42211.2|42191.2|7
1726470770000|2024-09-16 07:12:50|42224.3|42204.3|42224.3|42204.3|42226.8|42206.8|42221.8|42201.8|2
1726470780000|2024-09-16 07:13:00|42221.8|42201.8|42216.8|42196.8|42221.8|42201.8|42211.8|42191.8|10
1726470790000|2024-09-16 07:13:10|42219.8|42199.8|42229.3|42209.3|42229.3|42209.3|42219.8|42199.8|4
1726470800000|2024-09-16 07:13:20|42226.8|42206.8|42234.3|42214.3|42234.3|42214.3|42226.8|42206.8|1
1726470810000|2024-09-16 07:13:30|42236.2|42216.2|42231.8|42211.8|42241.8|42221.8|42231.8|42211.8|3
1726470820000|2024-09-16 07:13:40|42234.3|42214.3|42246.8|42226.8|42246.8|42226.8|42234.3|42214.3|4
1726470830000|2024-09-16 07:13:50|42248.7|42228.7|42256.8|42236.8|42256.8|42236.8|42248.7|42228.7|13
1726470840000|2024-09-16 07:14:00|42256.2|42236.2|42253.7|42233.7|42258.7|42238.7|42251.2|42231.2|23
1726470850000|2024-09-16 07:14:10|42256.2|42236.2|42268.7|42248.7|42270.7|42250.7|42253.7|42233.7|9
1726470860000|2024-09-16 07:14:20|42266.8|42246.8|42266.2|42246.2|42266.8|42246.8|42263.7|42243.7|2
1726470870000|2024-09-16 07:14:30|42263.7|42243.7|42258.7|42238.7|42263.7|42243.7|42258.7|42238.7|1
1726470880000|2024-09-16 07:14:40|42254.3|42234.3|42256.2|42236.2|42256.2|42236.2|42251.8|42231.8|6
1726470890000|2024-09-16 07:14:50|42256.8|42236.8|42270.1|42250.1|42270.1|42250.1|42256.8|42236.8|14
1726470900000|2024-09-16 07:15:00|42283.7|42263.7|42284.3|42264.3|42286.8|42266.8|42281.2|42261.2|9
1726470910000|2024-09-16 07:15:10|42286.2|42266.2|42291.2|42271.2|42295.7|42275.7|42286.2|42266.2|10
1726470920000|2024-09-16 07:15:20|42293.7|42273.7|42303.7|42283.7|42303.7|42283.7|42291.8|42271.8|7
1726470930000|2024-09-16 07:15:30|42307.6|42287.6|42311.2|42291.2|42311.2|42291.2|42306.2|42286.2|9
1726470940000|2024-09-16 07:15:40|42316.2|42296.2|42326.8|42306.8|42326.8|42306.8|42316.2|42296.2|13
1726470950000|2024-09-16 07:15:50|42333.7|42313.7|42334.3|42314.3|42340.1|42320.1|42333.7|42313.7|5
1726470960000|2024-09-16 07:16:00|42330.4|42310.4|42321.8|42301.8|42330.4|42310.4|42321.8|42301.8|20
1726470970000|2024-09-16 07:16:10|42321.2|42301.2|42331.2|42311.2|42331.2|42311.2|42321.2|42301.2|5
1726470980000|2024-09-16 07:16:20|42334.3|42314.3|42306.2|42286.2|42345.7|42325.7|42306.2|42286.2|9
1726470990000|2024-09-16 07:16:30|42304.3|42284.3|42296.2|42276.2|42304.3|42284.3|42293.7|42273.7|4
1726471000000|2024-09-16 07:16:40|42296.8|42276.8|42306.2|42286.2|42306.2|42286.2|42296.8|42276.8|9
1726471010000|2024-09-16 07:16:50|42306.8|42286.8|42310.7|42290.7|42311.2|42291.2|42306.8|42286.8|7
1726471020000|2024-09-16 07:17:00|42311.2|42291.2|42316.2|42296.2|42321.2|42301.2|42311.2|42291.2|5
1726471030000|2024-09-16 07:17:10|42316.8|42296.8|42316.2|42296.2|42320.1|42300.1|42316.2|42296.2|2
1726471040000|2024-09-16 07:17:20|42311.2|42291.2|42316.2|42296.2|42316.2|42296.2|42308.7|42288.7|2
1726471050000|2024-09-16 07:17:30|42318.7|42298.7|42313.7|42293.7|42318.7|42298.7|42313.7|42293.7|3
1726471060000|2024-09-16 07:17:40|42308.7|42288.7|42301.2|42281.2|42308.7|42288.7|42296.2|42276.2|2
1726471070000|2024-09-16 07:17:50|42305.1|42285.1|42298.2|42278.2|42305.1|42285.1|42289.3|42269.3|4
1726471080000|2024-09-16 07:18:00|42300.7|42280.7|42310.7|42290.7|42310.7|42290.7|42300.7|42280.7|11
1726471090000|2024-09-16 07:18:10|42308.2|42288.2|42321.2|42301.2|42321.2|42301.2|42308.2|42288.2|3
1726471100000|2024-09-16 07:18:20|42321.8|42301.8|42326.2|42306.2|42326.2|42306.2|42321.2|42301.2|3
1726471110000|2024-09-16 07:18:30|42323.2|42303.2|42321.2|42301.2|42323.2|42303.2|42321.2|42301.2|0
1726471120000|2024-09-16 07:18:40|42323.2|42303.2|42296.8|42276.8|42323.2|42303.2|42296.8|42276.8|4
1726471130000|2024-09-16 07:18:50|42291.2|42271.2|42295.7|42275.7|42295.7|42275.7|42291.2|42271.2|13
1726471140000|2024-09-16 07:19:00|42296.2|42276.2|42311.2|42291.2|42311.2|42291.2|42296.2|42276.2|12
1726471150000|2024-09-16 07:19:10|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|0
1726471160000|2024-09-16 07:19:20|42314.3|42294.3|42311.2|42291.2|42316.2|42296.2|42311.2|42291.2|1
1726471170000|2024-09-16 07:19:30|42307.3|42287.3|42291.2|42271.2|42308.7|42288.7|42291.2|42271.2|4
1726471180000|2024-09-16 07:19:40|42289.3|42269.3|42291.2|42271.2|42291.2|42271.2|42286.2|42266.2|4
1726471190000|2024-09-16 07:19:50|42293.7|42273.7|42283.7|42263.7|42296.2|42276.2|42283.7|42263.7|20
1726471200000|2024-09-16 07:20:00|42277.3|42257.3|42271.2|42251.2|42277.3|42257.3|42268.7|42248.7|9
1726471210000|2024-09-16 07:20:10|42276.2|42256.2|42261.2|42241.2|42276.2|42256.2|42261.2|42241.2|6
1726471220000|2024-09-16 07:20:20|42258.7|42238.7|42251.8|42231.8|42258.7|42238.7|42251.8|42231.8|5
1726471230000|2024-09-16 07:20:30|42253.7|42233.7|42231.8|42211.8|42253.7|42233.7|42229.8|42209.8|20
1726471240000|2024-09-16 07:20:40|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|3
1726471250000|2024-09-16 07:20:50|42234.8|42214.8|42241.8|42221.8|42245.7|42225.7|42234.8|42214.8|2
1726471260000|2024-09-16 07:21:00|42244.3|42224.3|42241.8|42221.8|42244.3|42224.3|42241.8|42221.8|6
1726471270000|2024-09-16 07:21:10|||||||||2
1726471280000|2024-09-16 07:21:20|42246.8|42226.8|42246.8|42226.8|42253.7|42233.7|42246.8|42226.8|3
1726471300000|2024-09-16 07:21:40|42244.8|42224.8|42241.8|42221.8|42246.8|42226.8|42241.8|42221.8|3
1726471310000|2024-09-16 07:21:50|42239.8|42219.8|42234.3|42214.3|42239.8|42219.8|42232.3|42212.3|1
1726471320000|2024-09-16 07:22:00|42231.8|42211.8|42234.3|42214.3|42234.3|42214.3|42231.8|42211.8|7
1726471330000|2024-09-16 07:22:10|42239.3|42219.3|42244.3|42224.3|42244.3|42224.3|42239.3|42219.3|6
1726471340000|2024-09-16 07:22:20|42246.8|42226.8|42249.3|42229.3|42249.3|42229.3|42246.8|42226.8|1
1726471350000|2024-09-16 07:22:30|42247.3|42227.3|42246.8|42226.8|42247.3|42227.3|42246.8|42226.8|3
1726471360000|2024-09-16 07:22:40|42244.8|42224.8|42232.3|42212.3|42244.8|42224.8|42232.3|42212.3|0
1726471370000|2024-09-16 07:22:50|42231.8|42211.8|42220.4|42200.4|42231.8|42211.8|42220.4|42200.4|7
1726471380000|2024-09-16 07:23:00|42219.8|42199.8|42224.3|42204.3|42224.3|42204.3|42214|42194|5
1726471390000|2024-09-16 07:23:10|42226.2|42206.2|42234.3|42214.3|42234.3|42214.3|42226.2|42206.2|16
1726471400000|2024-09-16 07:23:20|42226.8|42206.8|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|3
1726471410000|2024-09-16 07:23:30|42223.7|42203.7|42214.3|42194.3|42223.7|42203.7|42214.3|42194.3|4
1726471420000|2024-09-16 07:23:40|42212.3|42192.3|42212.3|42192.3|42216.2|42196.2|42212.3|42192.3|5
1726471430000|2024-09-16 07:23:50|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|0
1726471440000|2024-09-16 07:24:00|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|42213.7|42193.7|7
1726471450000|2024-09-16 07:24:10|42215.7|42195.7|42216.2|42196.2|42216.2|42196.2|42215.7|42195.7|2
1726471460000|2024-09-16 07:24:20|42218.2|42198.2|42226.2|42206.2|42226.2|42206.2|42218.2|42198.2|1
1726471470000|2024-09-16 07:24:30|42228.2|42208.2|42236.2|42216.2|42236.2|42216.2|42228.2|42208.2|4
1726471480000|2024-09-16 07:24:40|42233.7|42213.7|42236.2|42216.2|42236.2|42216.2|42233.7|42213.7|2
1726471490000|2024-09-16 07:24:50|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|42236.8|42216.8|1
1726471500000|2024-09-16 07:25:00|42233.7|42213.7|42246.2|42226.2|42248.2|42228.2|42233.7|42213.7|11
1726471510000|2024-09-16 07:25:10|42248.7|42228.7|42246.2|42226.2|42248.7|42228.7|42246.2|42226.2|1
1726471520000|2024-09-16 07:25:20|42244.3|42224.3|42260.7|42240.7|42260.7|42240.7|42243.7|42223.7|1
1726471530000|2024-09-16 07:25:30|42261.2|42241.2|42256.2|42236.2|42266.2|42246.2|42256.2|42236.2|1
1726471540000|2024-09-16 07:25:40|42255.7|42235.7|42253.7|42233.7|42255.7|42235.7|42253.7|42233.7|1
1726471550000|2024-09-16 07:25:50|42253.2|42233.2|42248.7|42228.7|42253.2|42233.2|42248.7|42228.7|1
1726471560000|2024-09-16 07:26:00|42244.3|42224.3|42248.2|42228.2|42248.2|42228.2|42241.2|42221.2|10
1726471570000|2024-09-16 07:26:10|42248.7|42228.7|42241.2|42221.2|42253.7|42233.7|42241.2|42221.2|9
1726471580000|2024-09-16 07:26:20|42244.3|42224.3|42241.2|42221.2|42246.2|42226.2|42241.2|42221.2|2
1726471590000|2024-09-16 07:26:30|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|0
1726471600000|2024-09-16 07:26:40|42240.7|42220.7|42239.3|42219.3|42241.2|42221.2|42238.7|42218.7|1
1726471610000|2024-09-16 07:26:50|42241.2|42221.2|42238.7|42218.7|42243.7|42223.7|42238.7|42218.7|2
1726471620000|2024-09-16 07:27:00|42236.2|42216.2|42236.2|42216.2|42236.2|42216.2|42234.3|42214.3|9
1726471630000|2024-09-16 07:27:10|42236.8|42216.8|42239.3|42219.3|42239.3|42219.3|42236.2|42216.2|2
1726471640000|2024-09-16 07:27:20|42241.2|42221.2|42251.2|42231.2|42251.2|42231.2|42241.2|42221.2|2
1726471660000|2024-09-16 07:27:40|42248.2|42228.2|42246.2|42226.2|42248.2|42228.2|42241.2|42221.2|1
1726471670000|2024-09-16 07:27:50|42248.2|42228.2|42256.2|42236.2|42256.2|42236.2|42248.2|42228.2|2
1726471680000|2024-09-16 07:28:00|42252.3|42232.3|42241.2|42221.2|42252.3|42232.3|42241.2|42221.2|12
1726471690000|2024-09-16 07:28:10|42236.8|42216.8|42234.3|42214.3|42236.8|42216.8|42234.3|42214.3|0
1726471700000|2024-09-16 07:28:20|42231.8|42211.8|42217.9|42197.9|42231.8|42211.8|42217.9|42197.9|5
1726471710000|2024-09-16 07:28:30|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|42219.9|42199.9|2
1726471720000|2024-09-16 07:28:40|42221.8|42201.8|42226.8|42206.8|42226.8|42206.8|42221.8|42201.8|1
1726471730000|2024-09-16 07:28:50|42231.2|42211.2|42229.3|42209.3|42237.6|42217.6|42227.4|42207.4|8
1726471740000|2024-09-16 07:29:00|42227.4|42207.4|42224.3|42204.3|42227.4|42207.4|42222.4|42202.4|7
1726471750000|2024-09-16 07:29:10|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|0
1726471760000|2024-09-16 07:29:20|42236.2|42216.2|42236.8|42216.8|42236.8|42216.8|42236.2|42216.2|1
1726471770000|2024-09-16 07:29:30|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|2
1726471780000|2024-09-16 07:29:40|42236.2|42216.2|42236.8|42216.8|42236.8|42216.8|42231.8|42211.8|0
1726471790000|2024-09-16 07:29:50|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|1
1726471800000|2024-09-16 07:30:00|42227.4|42207.4|42246.3|42226.3|42248.2|42228.2|42225.4|42205.4|10
1726471810000|2024-09-16 07:30:10|42244.3|42224.3|42237.9|42217.9|42244.3|42224.3|42237.9|42217.9|7
1726471820000|2024-09-16 07:30:20|42236.8|42216.8|42239.3|42219.3|42239.3|42219.3|42231.8|42211.8|6
1726471830000|2024-09-16 07:30:30|42241.3|42221.3|42236.8|42216.8|42243.8|42223.8|42236.8|42216.8|6
1726471840000|2024-09-16 07:30:40|42232.4|42212.4|42236.8|42216.8|42236.8|42216.8|42232.4|42212.4|2
1726471850000|2024-09-16 07:30:50|42236.3|42216.3|42231.8|42211.8|42236.3|42216.3|42231.8|42211.8|1
1726471860000|2024-09-16 07:31:00|42229.9|42209.9|42226.3|42206.3|42229.9|42209.9|42220.4|42200.4|13
1726471870000|2024-09-16 07:31:10|42224.3|42204.3|42221.8|42201.8|42224.3|42204.3|42221.8|42201.8|1
1726471880000|2024-09-16 07:31:20|42219.9|42199.9|42211.8|42191.8|42219.9|42199.9|42211.8|42191.8|5
1726471890000|2024-09-16 07:31:30|42214.3|42194.3|42216.8|42196.8|42219.3|42199.3|42214.3|42194.3|2
1726471900000|2024-09-16 07:31:40|42220.7|42200.7|42226.8|42206.8|42226.8|42206.8|42220.7|42200.7|3
1726471910000|2024-09-16 07:31:50|42222.4|42202.4|42222.4|42202.4|42226.8|42206.8|42222.4|42202.4|2
1726471920000|2024-09-16 07:32:00|42217.4|42197.4|42216.8|42196.8|42221.8|42201.8|42206.8|42186.8|11
1726471930000|2024-09-16 07:32:10|42217.4|42197.4|42216.8|42196.8|42221.8|42201.8|42216.8|42196.8|1
1726471940000|2024-09-16 07:32:20|42216.3|42196.3|42212.4|42192.4|42216.8|42196.8|42212.4|42192.4|2
1726471950000|2024-09-16 07:32:30|42211.8|42191.8|42221.8|42201.8|42221.8|42201.8|42211.8|42191.8|3
1726471960000|2024-09-16 07:32:40|42224.3|42204.3|42226.8|42206.8|42227.4|42207.4|42222.4|42202.4|5
1726471970000|2024-09-16 07:32:50|42227.4|42207.4|42226.8|42206.8|42227.4|42207.4|42226.8|42206.8|3
1726471980000|2024-09-16 07:33:00|42224.9|42204.9|42217.4|42197.4|42224.9|42204.9|42211.8|42191.8|12
1726471990000|2024-09-16 07:33:10|42219.3|42199.3|42226.8|42206.8|42231.3|42211.3|42219.3|42199.3|3
1726472000000|2024-09-16 07:33:20|42228.8|42208.8|42239.3|42219.3|42239.3|42219.3|42228.8|42208.8|1
1726472010000|2024-09-16 07:33:30|42237.4|42217.4|42234.3|42214.3|42237.4|42217.4|42234.3|42214.3|2
1726472020000|2024-09-16 07:33:40|42231.8|42211.8|42236.8|42216.8|42236.8|42216.8|42231.8|42211.8|1
1726472030000|2024-09-16 07:33:50|42237.4|42217.4|42241.8|42221.8|42241.8|42221.8|42237.4|42217.4|3
1726472040000|2024-09-16 07:34:00|42243.8|42223.8|42236.8|42216.8|42245.7|42225.7|42236.8|42216.8|9
1726472050000|2024-09-16 07:34:10|42237.4|42217.4|42236.8|42216.8|42239.3|42219.3|42236.8|42216.8|0
1726472060000|2024-09-16 07:34:20|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|1
1726472070000|2024-09-16 07:34:30|42232.4|42212.4|42229.3|42209.3|42232.4|42212.4|42227.4|42207.4|0
1726472080000|2024-09-16 07:34:40|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|4
1726472090000|2024-09-16 07:34:50|42232.4|42212.4|42239.3|42219.3|42241.8|42221.8|42232.4|42212.4|2
1726472100000|2024-09-16 07:35:00|42237.4|42217.4|42221.8|42201.8|42237.4|42217.4|42221.8|42201.8|10
1726472110000|2024-09-16 07:35:10|42222.4|42202.4|42221.8|42201.8|42224.3|42204.3|42221.8|42201.8|1
1726472130000|2024-09-16 07:35:30|42219.3|42199.3|42216.8|42196.8|42219.3|42199.3|42216.8|42196.8|1
1726472140000|2024-09-16 07:35:40|42214.9|42194.9|42214.3|42194.3|42214.9|42194.9|42214.3|42194.3|0
1726472150000|2024-09-16 07:35:50|42216.8|42196.8|42237.4|42217.4|42239.3|42219.3|42216.8|42196.8|6
1726472160000|2024-09-16 07:36:00|42238.8|42218.8|42253.2|42233.2|42253.2|42233.2|42238.8|42218.8|8
1726472170000|2024-09-16 07:36:10|42253.8|42233.8|42244.3|42224.3|42256.3|42236.3|42244.3|42224.3|13
1726472180000|2024-09-16 07:36:20|42246.8|42226.8|42246.8|42226.8|42247.4|42227.4|42242.9|42222.9|1
1726472190000|2024-09-16 07:36:30|42244.3|42224.3|42249.3|42229.3|42249.3|42229.3|42244.3|42224.3|4
1726472200000|2024-09-16 07:36:40|42251.3|42231.3|42249.3|42229.3|42251.8|42231.8|42249.3|42229.3|0
1726472210000|2024-09-16 07:36:50|42254.3|42234.3|42251.8|42231.8|42254.3|42234.3|42251.8|42231.8|7
1726472220000|2024-09-16 07:37:00|42247.4|42227.4|42246.8|42226.8|42247.4|42227.4|42239.9|42219.9|9
1726472230000|2024-09-16 07:37:10|42248.8|42228.8|42246.3|42226.3|42249.3|42229.3|42246.3|42226.3|2
1726472240000|2024-09-16 07:37:20|42244.3|42224.3|42241.8|42221.8|42246.3|42226.3|42241.8|42221.8|2
1726472250000|2024-09-16 07:37:30|42239.9|42219.9|42238.8|42218.8|42239.9|42219.9|42238.8|42218.8|1
1726472260000|2024-09-16 07:37:40|42239.3|42219.3|42236.8|42216.8|42239.3|42219.3|42236.8|42216.8|3
1726472270000|2024-09-16 07:37:50|42234.3|42214.3|42239.3|42219.3|42239.3|42219.3|42234.3|42214.3|0
1726472280000|2024-09-16 07:38:00|42234.3|42214.3|42243.8|42223.8|42246.8|42226.8|42232.4|42212.4|14
1726472290000|2024-09-16 07:38:10|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|42241.8|42221.8|1
1726472300000|2024-09-16 07:38:20|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|3
1726472310000|2024-09-16 07:38:30|42246.8|42226.8|42244.3|42224.3|42248.8|42228.8|42244.3|42224.3|1
1726472330000|2024-09-16 07:38:50|42246.3|42226.3|42244.3|42224.3|42249.3|42229.3|42244.3|42224.3|2
1726472340000|2024-09-16 07:39:00|42243.8|42223.8|42244.3|42224.3|42245.7|42225.7|42237.4|42217.4|13
1726472350000|2024-09-16 07:39:10|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|1
1726472360000|2024-09-16 07:39:20|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|42240.7|42220.7|0
1726472370000|2024-09-16 07:39:30|42241.8|42221.8|42241.8|42221.8|42243.8|42223.8|42241.8|42221.8|1
1726472380000|2024-09-16 07:39:40|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|42239.3|42219.3|0
1726472390000|2024-09-16 07:39:50|42237.4|42217.4|42236.8|42216.8|42237.4|42217.4|42236.8|42216.8|5
1726472400000|2024-09-16 07:40:00|42234.9|42214.9|42236.8|42216.8|42236.8|42216.8|42234.9|42214.9|10
1726472410000|2024-09-16 07:40:10|42237.4|42217.4|42236.8|42216.8|42239.3|42219.3|42236.8|42216.8|1
1726472420000|2024-09-16 07:40:20|42232.4|42212.4|42232.4|42212.4|42234.9|42214.9|42232.4|42212.4|0
1726472430000|2024-09-16 07:40:30|42230.4|42210.4|42234.3|42214.3|42234.3|42214.3|42229.9|42209.9|6
1726472440000|2024-09-16 07:40:40|42232.4|42212.4|42229.3|42209.3|42232.4|42212.4|42227.4|42207.4|0
1726472450000|2024-09-16 07:40:50|42227.4|42207.4|42222.4|42202.4|42227.4|42207.4|42217.9|42197.9|16
1726472460000|2024-09-16 07:41:00|42217.9|42197.9|42207.9|42187.9|42217.9|42197.9|42204|42184|19
1726472470000|2024-09-16 07:41:10|42210.4|42190.4|42207.9|42187.9|42210.4|42190.4|42205.4|42185.4|5
1726472490000|2024-09-16 07:41:30|42205.4|42185.4|42207.9|42187.9|42207.9|42187.9|42203.5|42183.5|5
1726472500000|2024-09-16 07:41:40|42208.5|42188.5|42203.5|42183.5|42208.5|42188.5|42203.5|42183.5|3
1726472510000|2024-09-16 07:41:50|42205.4|42185.4|42206.6|42186.6|42208.5|42188.5|42205.4|42185.4|7
1726472520000|2024-09-16 07:42:00|42206|42186|42210.4|42190.4|42210.4|42190.4|42206|42186|4
1726472540000|2024-09-16 07:42:20|42211|42191|42232.9|42212.9|42232.9|42212.9|42211|42191|4
1726472550000|2024-09-16 07:42:30|42234.9|42214.9|42227.9|42207.9|42234.9|42214.9|42227.9|42207.9|14
1726472560000|2024-09-16 07:42:40|42222.9|42202.9|42217.9|42197.9|42222.9|42202.9|42217.9|42197.9|2
1726472570000|2024-09-16 07:42:50|42213.5|42193.5|42214.9|42194.9|42215.4|42195.4|42212.9|42192.9|0
1726472580000|2024-09-16 07:43:00|42212.9|42192.9|42215.4|42195.4|42215.4|42195.4|42212.9|42192.9|7
1726472590000|2024-09-16 07:43:10|42222.4|42202.4|42227.9|42207.9|42227.9|42207.9|42222.4|42202.4|2
1726472600000|2024-09-16 07:43:20|42228.5|42208.5|42235.4|42215.4|42235.4|42215.4|42228.5|42208.5|12
1726472610000|2024-09-16 07:43:30|42237.4|42217.4|42222.9|42202.9|42237.4|42217.4|42222.9|42202.9|2
1726472620000|2024-09-16 07:43:40|42221.8|42201.8|42209.1|42189.1|42221.8|42201.8|42209.1|42189.1|4
1726472630000|2024-09-16 07:43:50|42211|42191|42211.8|42191.8|42213|42193|42211|42191|3
1726472640000|2024-09-16 07:44:00|42209.9|42189.9|42208.5|42188.5|42209.9|42189.9|42203.5|42183.5|11
1726472650000|2024-09-16 07:44:10|42210.5|42190.5|42221|42201|42223|42203|42210.5|42190.5|6
1726472660000|2024-09-16 07:44:20|42219.1|42199.1|42218|42198|42223|42203|42218|42198|9
1726472670000|2024-09-16 07:44:30|42216|42196|42213|42193|42216|42196|42213|42193|0
1726472680000|2024-09-16 07:44:40|42214.9|42194.9|42213|42193|42218|42198|42213|42193|5
1726472690000|2024-09-16 07:44:50|42209.1|42189.1|42205.5|42185.5|42209.1|42189.1|42205.5|42185.5|4
1726472700000|2024-09-16 07:45:00|||||||||8
1726472710000|2024-09-16 07:45:10|42208|42188|42208|42188|42208|42188|42208|42188|3
1726472720000|2024-09-16 07:45:20|42208.5|42188.5|42213|42193|42216.3|42196.3|42208.5|42188.5|0
1726472730000|2024-09-16 07:45:30|42212.4|42192.4|42215.5|42195.5|42215.5|42195.5|42210.5|42190.5|0
1726472740000|2024-09-16 07:45:40|42213|42193|42208.5|42188.5|42213|42193|42208.5|42188.5|3
1726472760000|2024-09-16 07:46:00|42206.6|42186.6|42200.5|42180.5|42206.6|42186.6|42198.5|42178.5|28
1726472770000|2024-09-16 07:46:10|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|42202.4|42182.4|0
1726472780000|2024-09-16 07:46:20|42200.5|42180.5|42203|42183|42203|42183|42200.5|42180.5|4
1726472790000|2024-09-16 07:46:30|42200.5|42180.5|42203|42183|42203|42183|42194.1|42174.1|8
1726472800000|2024-09-16 07:46:40|42201|42181|42200.5|42180.5|42201|42181|42198|42178|0
1726472810000|2024-09-16 07:46:50|42198|42178|42193.5|42173.5|42198|42178|42193.5|42173.5|4
1726472820000|2024-09-16 07:47:00|42191|42171|42198|42178|42198|42178|42190.5|42170.5|13
1726472830000|2024-09-16 07:47:10|42201.9|42181.9|42210.5|42190.5|42210.5|42190.5|42201.9|42181.9|7
1726472840000|2024-09-16 07:47:20|42212.4|42192.4|42223|42203|42223|42203|42212.4|42192.4|1
1726472850000|2024-09-16 07:47:30|42227.4|42207.4|42223.5|42203.5|42228|42208|42223.5|42203.5|1
1726472860000|2024-09-16 07:47:40|42227.4|42207.4|42228.5|42208.5|42228.5|42208.5|42227.4|42207.4|1
1726472870000|2024-09-16 07:47:50|42228|42208|42218|42198|42228|42208|42218|42198|2
1726472880000|2024-09-16 07:48:00|42217.4|42197.4|42215.5|42195.5|42218|42198|42213|42193|11
1726472890000|2024-09-16 07:48:10|42213|42193|42213|42193|42214.9|42194.9|42213|42193|0
1726472900000|2024-09-16 07:48:20|42211|42191|42208|42188|42211|42191|42208|42188|1
1726472920000|2024-09-16 07:48:40|42205.5|42185.5|42208.5|42188.5|42208.5|42188.5|42205.5|42185.5|3
1726472930000|2024-09-16 07:48:50|42208|42188|42208|42188|42210.5|42190.5|42208|42188|1
1726472940000|2024-09-16 07:49:00|42205.5|42185.5|42220.5|42200.5|42220.5|42200.5|42205.5|42185.5|7
1726472950000|2024-09-16 07:49:10|42224.4|42204.4|42225.5|42205.5|42227.4|42207.4|42223.5|42203.5|11
1726472960000|2024-09-16 07:49:20|42227.4|42207.4|42223.5|42203.5|42228.5|42208.5|42223.5|42203.5|1
1726472970000|2024-09-16 07:49:30|42221|42201|42221|42201|42221|42201|42221|42201|0
1726472980000|2024-09-16 07:49:40|42219.1|42199.1|42223|42203|42227.4|42207.4|42218.5|42198.5|2
1726472990000|2024-09-16 07:49:50|42224.9|42204.9|42223|42203|42224.9|42204.9|42221|42201|5
1726473000000|2024-09-16 07:50:00|42218.5|42198.5|42204.1|42184.1|42218.5|42198.5|42204.1|42184.1|0
1726473010000|2024-09-16 07:50:10|42199.1|42179.1|42193.5|42173.5|42199.1|42179.1|42193.5|42173.5|0
1726473020000|2024-09-16 07:50:20|42195.5|42175.5|42193|42173|42195.5|42175.5|42193|42173|2
1726473030000|2024-09-16 07:50:30|42190.5|42170.5|42193|42173|42193.5|42173.5|42190.5|42170.5|2
1726473040000|2024-09-16 07:50:40|42192.4|42172.4|42188.5|42168.5|42192.4|42172.4|42188.5|42168.5|3
1726473050000|2024-09-16 07:50:50|42188|42168|42184.1|42164.1|42188|42168|42184.1|42164.1|5
1726473060000|2024-09-16 07:51:00|42186|42166|42184.1|42164.1|42186|42166|42184.1|42164.1|0
1726473070000|2024-09-16 07:51:10|42182.1|42162.1|42184.1|42164.1|42186|42166|42182.1|42162.1|10
1726473080000|2024-09-16 07:51:20|42186|42166|42184.1|42164.1|42186|42166|42181.6|42161.6|2
1726473090000|2024-09-16 07:51:30|42186|42166|42184.1|42164.1|42186|42166|42181|42161|2
1726473100000|2024-09-16 07:51:40|42181.6|42161.6|42121.6|42101.6|42181.6|42161.6|42121.6|42101.6|65
1726473110000|2024-09-16 07:51:50|42119.6|42099.6|42121.6|42101.6|42124.1|42104.1|42119.6|42099.6|12
1726473120000|2024-09-16 07:52:00|42119.6|42099.6|42117.1|42097.1|42119.6|42099.6|42114.6|42094.6|8
1726473130000|2024-09-16 07:52:10|42114.6|42094.6|42111.6|42091.6|42114.6|42094.6|42106.6|42086.6|8
1726473140000|2024-09-16 07:52:20|42109.1|42089.1|42106.6|42086.6|42109.1|42089.1|42106.6|42086.6|2
1726473150000|2024-09-16 07:52:30|42108.5|42088.5|42114.1|42094.1|42114.1|42094.1|42106.6|42086.6|5
1726473160000|2024-09-16 07:52:40|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|42109.1|42089.1|9
1726473170000|2024-09-16 07:52:50|||||||||1
1726473180000|2024-09-16 07:53:00|42106.6|42086.6|42099.1|42079.1|42106.6|42086.6|42096.6|42076.6|52
1726473190000|2024-09-16 07:53:10|42098.5|42078.5|42099.1|42079.1|42101.6|42081.6|42092.1|42072.1|9
1726473200000|2024-09-16 07:53:20|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|1
1726473220000|2024-09-16 07:53:40|42104.1|42084.1|42114.1|42094.1|42116|42096|42104.1|42084.1|7
1726473230000|2024-09-16 07:53:50|42112.1|42092.1|42109.1|42089.1|42112.1|42092.1|42107.7|42087.7|13
1726473240000|2024-09-16 07:54:00|42111|42091|42114.1|42094.1|42114.1|42094.1|42109.6|42089.6|1
1726473250000|2024-09-16 07:54:10|42116|42096|42109.1|42089.1|42116|42096|42109.1|42089.1|7
1726473270000|2024-09-16 07:54:30|42109.6|42089.6|42129.6|42109.6|42129.6|42109.6|42109.6|42089.6|5
1726473290000|2024-09-16 07:54:50|42127.7|42107.7|42131.6|42111.6|42131.6|42111.6|42124.6|42104.6|2
1726473300000|2024-09-16 07:55:00|42134.1|42114.1|42124.6|42104.6|42134.1|42114.1|42124.6|42104.6|6
1726473310000|2024-09-16 07:55:10|42119.6|42099.6|42116.6|42096.6|42119.6|42099.6|42116.6|42096.6|4
1726473320000|2024-09-16 07:55:20|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|0
1726473330000|2024-09-16 07:55:30|42112.7|42092.7|42098.3|42078.3|42112.7|42092.7|42098.3|42078.3|43
1726473340000|2024-09-16 07:55:40|42095.8|42075.8|42082.1|42062.1|42095.8|42075.8|42082.1|42062.1|11
1726473350000|2024-09-16 07:55:50|42082.7|42062.7|42075.8|42055.8|42082.7|42062.7|42075.8|42055.8|49
1726473360000|2024-09-16 07:56:00|42075.2|42055.2|42055.2|42035.2|42077.7|42057.7|42055.2|42035.2|31
1726473370000|2024-09-16 07:56:10|42052.7|42032.7|42055.2|42035.2|42057.7|42037.7|42052.7|42032.7|12
1726473380000|2024-09-16 07:56:20|42057.1|42037.1|42057.7|42037.7|42057.7|42037.7|42057.1|42037.1|0
1726473390000|2024-09-16 07:56:30|42055.2|42035.2|42070.2|42050.2|42073.3|42053.3|42055.2|42035.2|17
1726473400000|2024-09-16 07:56:40|42075.2|42055.2|42091.3|42071.3|42091.3|42071.3|42075.2|42055.2|12
1726473410000|2024-09-16 07:56:50|42090.2|42070.2|42106.6|42086.6|42106.6|42086.6|42090.2|42070.2|8
1726473420000|2024-09-16 07:57:00|42107.1|42087.1|42105.2|42085.2|42110.2|42090.2|42105.2|42085.2|14
1726473430000|2024-09-16 07:57:10|42110.2|42090.2|42122.7|42102.7|42122.7|42102.7|42110.2|42090.2|2
1726473440000|2024-09-16 07:57:20|42123.8|42103.8|42135.2|42115.2|42135.2|42115.2|42123.8|42103.8|18
1726473450000|2024-09-16 07:57:30|42130.2|42110.2|42120.2|42100.2|42130.2|42110.2|42115.8|42095.8|17
1726473470000|2024-09-16 07:57:50|42125.2|42105.2|42120.8|42100.8|42130.2|42110.2|42119.9|42099.9|18
1726473480000|2024-09-16 07:58:00|42120.2|42100.2|42117.7|42097.7|42120.2|42100.2|42115.2|42095.2|11
1726473490000|2024-09-16 07:58:10|42115.2|42095.2|42115.2|42095.2|42117.7|42097.7|42112.7|42092.7|7
1726473500000|2024-09-16 07:58:20|42110.8|42090.8|42110.2|42090.2|42110.8|42090.8|42108.3|42088.3|1
1726473510000|2024-09-16 07:58:30|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42106.3|42086.3|1
1726473520000|2024-09-16 07:58:40|42112.7|42092.7|42110.2|42090.2|42112.7|42092.7|42105.8|42085.8|1
1726473540000|2024-09-16 07:59:00|42106.3|42086.3|42107.7|42087.7|42107.7|42087.7|42105.8|42085.8|0
1726473550000|2024-09-16 07:59:10|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42103.8|42083.8|1
1726473560000|2024-09-16 07:59:20|42107.7|42087.7|42107.7|42087.7|42108.3|42088.3|42107.7|42087.7|2
1726473570000|2024-09-16 07:59:30|42105.8|42085.8|42105.8|42085.8|42107.7|42087.7|42105.8|42085.8|2
1726473580000|2024-09-16 07:59:40|42107.7|42087.7|42105.8|42085.8|42107.7|42087.7|42105.8|42085.8|2
1726473590000|2024-09-16 07:59:50|42107.7|42087.7|42110.8|42090.8|42110.8|42090.8|42105.8|42085.8|5
1726473600000|2024-09-16 08:00:00|42112.7|42092.7|42125.2|42105.2|42125.2|42105.2|42112.7|42092.7|2
1726473610000|2024-09-16 08:00:10|42125.8|42105.8|42112.7|42092.7|42125.8|42105.8|42110.8|42090.8|33
1726473620000|2024-09-16 08:00:20|42114.7|42094.7|42125.2|42105.2|42125.2|42105.2|42113.3|42093.3|21
1726473630000|2024-09-16 08:00:30|42125.8|42105.8|42135.8|42115.8|42137.7|42117.7|42125.2|42105.2|13
1726473640000|2024-09-16 08:00:40|42135.2|42115.2|42133.3|42113.3|42142.7|42122.7|42132.7|42112.7|11
1726473650000|2024-09-16 08:00:50|42132.7|42112.7|42120.2|42100.2|42132.7|42112.7|42118.3|42098.3|11
1726473660000|2024-09-16 08:01:00|42118.3|42098.3|42120.2|42100.2|42122.7|42102.7|42112.7|42092.7|21
1726473670000|2024-09-16 08:01:10|42122.7|42102.7|42105.8|42085.8|42122.7|42102.7|42095.8|42075.8|42
1726473680000|2024-09-16 08:01:20|42110.2|42090.2|42115.2|42095.2|42118.3|42098.3|42110.2|42090.2|6
1726473690000|2024-09-16 08:01:30|42120.2|42100.2|42138.3|42118.3|42138.3|42118.3|42120.2|42100.2|7
1726473700000|2024-09-16 08:01:40|42135.8|42115.8|42147.2|42127.2|42147.2|42127.2|42130.2|42110.2|8
1726473710000|2024-09-16 08:01:50|42145.2|42125.2|42137.7|42117.7|42159.7|42139.7|42137.7|42117.7|9
1726473720000|2024-09-16 08:02:00|42135.8|42115.8|42130.8|42110.8|42137.7|42117.7|42130.2|42110.2|15
1726473730000|2024-09-16 08:02:10|42132.7|42112.7|42143.8|42123.8|42143.8|42123.8|42132.7|42112.7|5
1726473740000|2024-09-16 08:02:20|42145.8|42125.8|42158.3|42138.3|42159.7|42139.7|42133.3|42113.3|16
1726473750000|2024-09-16 08:02:30|42157.7|42137.7|42157.7|42137.7|42160.8|42140.8|42157.2|42137.2|6
1726473760000|2024-09-16 08:02:40|42158.3|42138.3|42158.3|42138.3|42160.8|42140.8|42158.3|42138.3|6
1726473770000|2024-09-16 08:02:50|42156.3|42136.3|42145.8|42125.8|42156.3|42136.3|42143.8|42123.8|4
1726473780000|2024-09-16 08:03:00|42148.3|42128.3|42180.2|42160.2|42180.2|42160.2|42148.3|42128.3|12
1726473790000|2024-09-16 08:03:10|42180.8|42160.8|42195.2|42175.2|42195.2|42175.2|42175.8|42155.8|11
1726473800000|2024-09-16 08:03:20|42197.2|42177.2|42182.7|42162.7|42197.7|42177.7|42180.2|42160.2|41
1726473810000|2024-09-16 08:03:30|42189.7|42169.7|42210.2|42190.2|42210.2|42190.2|42189.7|42169.7|13
1726473820000|2024-09-16 08:03:40|42207.7|42187.7|42202.7|42182.7|42217.7|42197.7|42202.7|42182.7|13
1726473830000|2024-09-16 08:03:50|42195.8|42175.8|42208.3|42188.3|42208.3|42188.3|42192.7|42172.7|16
1726473840000|2024-09-16 08:04:00|42207.7|42187.7|42193.3|42173.3|42213.3|42193.3|42193.3|42173.3|14
1726473850000|2024-09-16 08:04:10|42192.7|42172.7|42195.2|42175.2|42195.2|42175.2|42187.2|42167.2|5
1726473860000|2024-09-16 08:04:20|42195.8|42175.8|42197.7|42177.7|42202.7|42182.7|42195.8|42175.8|3
1726473870000|2024-09-16 08:04:30|42195.2|42175.2|42200.2|42180.2|42200.2|42180.2|42190.2|42170.2|6
1726473880000|2024-09-16 08:04:40|42200.8|42180.8|42197.7|42177.7|42207.2|42187.2|42197.7|42177.7|13
1726473890000|2024-09-16 08:04:50|42200.2|42180.2|42207.7|42187.7|42210.2|42190.2|42200.2|42180.2|8
1726473900000|2024-09-16 08:05:00|42205.2|42185.2|42200.2|42180.2|42205.2|42185.2|42200.2|42180.2|3
1726473910000|2024-09-16 08:05:10|42198.3|42178.3|42200.2|42180.2|42200.2|42180.2|42187.7|42167.7|7
1726473920000|2024-09-16 08:05:20|42199.7|42179.7|42214.7|42194.7|42214.7|42194.7|42199.7|42179.7|3
1726473930000|2024-09-16 08:05:30|42217.2|42197.2|42222.2|42202.2|42224.1|42204.1|42217.2|42197.2|2
1726473940000|2024-09-16 08:05:40|42224.1|42204.1|42230.2|42210.2|42230.2|42210.2|42222.2|42202.2|6
1726473950000|2024-09-16 08:05:50|42236.1|42216.1|42229.1|42209.1|42242.2|42222.2|42229.1|42209.1|12
1726473960000|2024-09-16 08:06:00|42226.6|42206.6|42214.1|42194.1|42226.6|42206.6|42214.1|42194.1|7
1726473970000|2024-09-16 08:06:10|42212.2|42192.2|42198.6|42178.6|42212.2|42192.2|42196.6|42176.6|8
1726473980000|2024-09-16 08:06:20|42199.7|42179.7|42204.1|42184.1|42204.1|42184.1|42199.1|42179.1|4
1726473990000|2024-09-16 08:06:30|42202.2|42182.2|42204.1|42184.1|42204.1|42184.1|42199.1|42179.1|13
1726474000000|2024-09-16 08:06:40|42203.6|42183.6|42206.6|42186.6|42206.6|42186.6|42203.6|42183.6|6
1726474010000|2024-09-16 08:06:50|42208.6|42188.6|42204.7|42184.7|42211.1|42191.1|42204.7|42184.7|5
1726474020000|2024-09-16 08:07:00|42206.6|42186.6|42206.6|42186.6|42208.6|42188.6|42204.7|42184.7|1
1726474030000|2024-09-16 08:07:10|42208.6|42188.6|42226.6|42206.6|42226.6|42206.6|42208.6|42188.6|2
1726474040000|2024-09-16 08:07:20|42227.2|42207.2|42239.1|42219.1|42239.1|42219.1|42227.2|42207.2|4
1726474050000|2024-09-16 08:07:30|42241.1|42221.1|42244.1|42224.1|42244.1|42224.1|42241.1|42221.1|6
1726474060000|2024-09-16 08:07:40|42242.2|42222.2|42234.7|42214.7|42243.6|42223.6|42234.7|42214.7|12
1726474070000|2024-09-16 08:07:50|42230.2|42210.2|42221.6|42201.6|42230.2|42210.2|42221.6|42201.6|6
1726474080000|2024-09-16 08:08:00|42216.6|42196.6|42205.2|42185.2|42221.6|42201.6|42205.2|42185.2|13
1726474090000|2024-09-16 08:08:10|42207.2|42187.2|42206.6|42186.6|42207.2|42187.2|42204.7|42184.7|5
1726474100000|2024-09-16 08:08:20|42204.1|42184.1|42204.1|42184.1|42206.6|42186.6|42201.6|42181.6|9
1726474110000|2024-09-16 08:08:30|42209.1|42189.1|42211.6|42191.6|42211.6|42191.6|42209.1|42189.1|2
1726474120000|2024-09-16 08:08:40|42214.1|42194.1|42219.1|42199.1|42219.1|42199.1|42214.1|42194.1|1
1726474130000|2024-09-16 08:08:50|42221.1|42201.1|42216.6|42196.6|42223|42203|42216.6|42196.6|9
1726474140000|2024-09-16 08:09:00|42211.6|42191.6|42209.1|42189.1|42214.1|42194.1|42209.1|42189.1|1
1726474150000|2024-09-16 08:09:10|42208.6|42188.6|42201.6|42181.6|42208.6|42188.6|42201.6|42181.6|1
1726474160000|2024-09-16 08:09:20|42203.6|42183.6|42206.6|42186.6|42206.6|42186.6|42199.7|42179.7|2
1726474170000|2024-09-16 08:09:30|42208.6|42188.6|42216.1|42196.1|42216.1|42196.1|42206.6|42186.6|5
1726474180000|2024-09-16 08:09:40|42216.6|42196.6|42219.1|42199.1|42219.1|42199.1|42216.6|42196.6|4
1726474190000|2024-09-16 08:09:50|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|42214.1|42194.1|8
1726474200000|2024-09-16 08:10:00|42221.1|42201.1|42228|42208|42228|42208|42221.1|42201.1|3
1726474210000|2024-09-16 08:10:10|42231.6|42211.6|42213.6|42193.6|42231.6|42211.6|42213.6|42193.6|2
1726474220000|2024-09-16 08:10:20|42215.5|42195.5|42208.6|42188.6|42215.5|42195.5|42208.6|42188.6|3
1726474230000|2024-09-16 08:10:30|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|42206.6|42186.6|0
1726474240000|2024-09-16 08:10:40|42202.2|42182.2|42193.6|42173.6|42202.2|42182.2|42193.6|42173.6|6
1726474250000|2024-09-16 08:10:50|42193|42173|42193.6|42173.6|42193.6|42173.6|42193|42173|0
1726474260000|2024-09-16 08:11:00|42193|42173|42188.6|42168.6|42193|42173|42188.6|42168.6|3
1726474270000|2024-09-16 08:11:10|42187.5|42167.5|42186.1|42166.1|42187.5|42167.5|42185.5|42165.5|3
1726474280000|2024-09-16 08:11:20|42184.1|42164.1|42174.1|42154.1|42184.1|42164.1|42174.1|42154.1|4
1726474290000|2024-09-16 08:11:30|42173.6|42153.6|42179.1|42159.1|42179.1|42159.1|42173|42153|5
1726474300000|2024-09-16 08:11:40|42183|42163|42183.6|42163.6|42184.1|42164.1|42183|42163|0
1726474310000|2024-09-16 08:11:50|42179.7|42159.7|42181.6|42161.6|42183.6|42163.6|42179.7|42159.7|0
1726474320000|2024-09-16 08:12:00|42179.7|42159.7|42178.6|42158.6|42181.6|42161.6|42178.6|42158.6|1
1726474340000|2024-09-16 08:12:20|42174.1|42154.1|42173|42153|42174.1|42154.1|42172.5|42152.5|6
1726474350000|2024-09-16 08:12:30|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|42173.6|42153.6|1
1726474360000|2024-09-16 08:12:40|42175.5|42155.5|42170.5|42150.5|42175.5|42155.5|42170.5|42150.5|3
1726474370000|2024-09-16 08:12:50|42166.1|42146.1|42166.1|42146.1|42166.1|42146.1|42164.1|42144.1|1
1726474380000|2024-09-16 08:13:00|42159.7|42139.7|42139.1|42119.1|42159.7|42139.7|42139.1|42119.1|25
1726474390000|2024-09-16 08:13:10|42135.3|42115.3|42128.6|42108.6|42135.3|42115.3|42128.6|42108.6|7
1726474400000|2024-09-16 08:13:20|42128|42108|42133|42113|42133|42113|42124.1|42104.1|5
1726474410000|2024-09-16 08:13:30|42136.1|42116.1|42138|42118|42138|42118|42136.1|42116.1|2
1726474420000|2024-09-16 08:13:40|42137.5|42117.5|42138|42118|42138.6|42118.6|42135.5|42115.5|3
1726474430000|2024-09-16 08:13:50|42138.6|42118.6|42149.1|42129.1|42149.1|42129.1|42138.6|42118.6|11
1726474440000|2024-09-16 08:14:00|42147.2|42127.2|42139.1|42119.1|42147.2|42127.2|42139.1|42119.1|4
1726474450000|2024-09-16 08:14:10|42141.1|42121.1|42141.1|42121.1|42141.1|42121.1|42139.1|42119.1|3
1726474460000|2024-09-16 08:14:20|42139.1|42119.1|42139.1|42119.1|42139.1|42119.1|42136.1|42116.1|1
1726474470000|2024-09-16 08:14:30|42138.6|42118.6|42143.6|42123.6|42145.5|42125.5|42138.6|42118.6|9
1726474480000|2024-09-16 08:14:40|42145.5|42125.5|42155.5|42135.5|42155.5|42135.5|42145.5|42125.5|3
1726474490000|2024-09-16 08:14:50|42156.1|42136.1|42160.5|42140.5|42160.5|42140.5|42155.5|42135.5|3
1726474500000|2024-09-16 08:15:00|42163.6|42143.6|42173|42153|42173|42153|42163.6|42143.6|8
1726474510000|2024-09-16 08:15:10|42175.5|42155.5|42188|42168|42188|42168|42175.5|42155.5|1
1726474520000|2024-09-16 08:15:20|42190|42170|42200.5|42180.5|42200.5|42180.5|42190|42170|2
1726474530000|2024-09-16 08:15:30|42201.1|42181.1|42203.6|42183.6|42203.6|42183.6|42200.5|42180.5|3
1726474540000|2024-09-16 08:15:40|42205.5|42185.5|42220.5|42200.5|42220.5|42200.5|42205.5|42185.5|14
1726474550000|2024-09-16 08:15:50|42222.5|42202.5|42223|42203|42223|42203|42218.6|42198.6|2
1726474560000|2024-09-16 08:16:00|42218.6|42198.6|42208|42188|42218.6|42198.6|42208|42188|3
1726474570000|2024-09-16 08:16:10|42205.5|42185.5|42212.5|42192.5|42212.5|42192.5|42203|42183|8
1726474580000|2024-09-16 08:16:20|42211.9|42191.9|42203.6|42183.6|42212.5|42192.5|42203.6|42183.6|3
1726474590000|2024-09-16 08:16:30|42205.5|42185.5|42208.6|42188.6|42210.5|42190.5|42205.5|42185.5|3
1726474600000|2024-09-16 08:16:40|42209.2|42189.2|42210.5|42190.5|42215.5|42195.5|42208.6|42188.6|5
1726474610000|2024-09-16 08:16:50|42213|42193|42215.5|42195.5|42215.5|42195.5|42213|42193|1
1726474620000|2024-09-16 08:17:00|42210.5|42190.5|42218|42198|42218|42198|42205.5|42185.5|8
1726474630000|2024-09-16 08:17:10|42218.1|42198.1|42223.1|42203.1|42223.1|42203.1|42218.1|42198.1|2
1726474640000|2024-09-16 08:17:20|42226.9|42206.9|42223.1|42203.1|42226.9|42206.9|42223.1|42203.1|0
1726474660000|2024-09-16 08:17:40|42225|42205|42223.6|42203.6|42226.1|42206.1|42223.6|42203.6|3
1726474670000|2024-09-16 08:17:50|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42223.6|42203.6|0
1726474680000|2024-09-16 08:18:00|42223.6|42203.6|42213.6|42193.6|42223.6|42203.6|42213.6|42193.6|5
1726474690000|2024-09-16 08:18:10|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|42215.6|42195.6|1
1726474700000|2024-09-16 08:18:20|42218.1|42198.1|42218.1|42198.1|42218.6|42198.6|42218.1|42198.1|1
1726474710000|2024-09-16 08:18:30|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|42218.6|42198.6|0
1726474720000|2024-09-16 08:18:40|42220.6|42200.6|42218.6|42198.6|42220.6|42200.6|42218.1|42198.1|3
1726474730000|2024-09-16 08:18:50|42215.6|42195.6|42213.6|42193.6|42218.1|42198.1|42213.6|42193.6|1
1726474750000|2024-09-16 08:19:10|42216.1|42196.1|42223.1|42203.1|42223.1|42203.1|42216.1|42196.1|2
1726474760000|2024-09-16 08:19:20|42225|42205|42218.6|42198.6|42225|42205|42218.6|42198.6|3
1726474770000|2024-09-16 08:19:30|42216.7|42196.7|42218.6|42198.6|42218.6|42198.6|42216.1|42196.1|0
1726474780000|2024-09-16 08:19:40|42216.1|42196.1|42214.2|42194.2|42216.1|42196.1|42212.2|42192.2|1
1726474790000|2024-09-16 08:19:50|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|42216.1|42196.1|4
1726474800000|2024-09-16 08:20:00|42215.6|42195.6|42225.6|42205.6|42228.1|42208.1|42215.6|42195.6|5
1726474810000|2024-09-16 08:20:10|42228.6|42208.6|42240.6|42220.6|42240.6|42220.6|42225.6|42205.6|9
1726474820000|2024-09-16 08:20:20|42242.5|42222.5|42240.6|42220.6|42243.1|42223.1|42240.6|42220.6|0
1726474830000|2024-09-16 08:20:30|42238.6|42218.6|42230.6|42210.6|42238.6|42218.6|42230.6|42210.6|6
1726474840000|2024-09-16 08:20:40|42231.7|42211.7|42233.1|42213.1|42235.6|42215.6|42230.6|42210.6|6
1726474850000|2024-09-16 08:20:50|42233.6|42213.6|42230.6|42210.6|42233.6|42213.6|42230.6|42210.6|0
1726474860000|2024-09-16 08:21:00|42228.6|42208.6|42240.6|42220.6|42240.6|42220.6|42228.6|42208.6|4
1726474870000|2024-09-16 08:21:10|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|42238.1|42218.1|3
1726474880000|2024-09-16 08:21:20|42234.2|42214.2|42238.1|42218.1|42238.1|42218.1|42233.1|42213.1|1
1726474890000|2024-09-16 08:21:30|42240.6|42220.6|42245.6|42225.6|42245.6|42225.6|42240.6|42220.6|3
1726474900000|2024-09-16 08:21:40|42243.1|42223.1|42245.6|42225.6|42248.1|42228.1|42243.1|42223.1|2
1726474910000|2024-09-16 08:21:50|42243.1|42223.1|42228.1|42208.1|42243.1|42223.1|42228.1|42208.1|3
1726474920000|2024-09-16 08:22:00|42226.1|42206.1|42230.6|42210.6|42230.6|42210.6|42223.1|42203.1|3
1726474930000|2024-09-16 08:22:10|42233.1|42213.1|42228.1|42208.1|42233.1|42213.1|42228.1|42208.1|3
1726474940000|2024-09-16 08:22:20|42226.1|42206.1|42223.1|42203.1|42226.1|42206.1|42223.1|42203.1|1
1726474950000|2024-09-16 08:22:30|42225.6|42205.6|42223.1|42203.1|42225.6|42205.6|42223.1|42203.1|0
1726474960000|2024-09-16 08:22:40|42221.1|42201.1|42218.6|42198.6|42221.1|42201.1|42218.6|42198.6|3
1726474970000|2024-09-16 08:22:50|42216.1|42196.1|42213.6|42193.6|42216.1|42196.1|42213.6|42193.6|8
1726474980000|2024-09-16 08:23:00|42213.1|42193.1|42198.1|42178.1|42213.1|42193.1|42198.1|42178.1|7
1726474990000|2024-09-16 08:23:10|42200|42180|42198.1|42178.1|42200.6|42180.6|42198.1|42178.1|0
1726475000000|2024-09-16 08:23:20|42193.6|42173.6|42183.1|42163.1|42193.6|42173.6|42183.1|42163.1|5
1726475010000|2024-09-16 08:23:30|42183.6|42163.6|42185.6|42165.6|42185.6|42165.6|42183.1|42163.1|1
1726475020000|2024-09-16 08:23:40|42188.1|42168.1|42203.1|42183.1|42203.1|42183.1|42188.1|42168.1|10
1726475030000|2024-09-16 08:23:50|42205|42185|42208.1|42188.1|42208.1|42188.1|42203.1|42183.1|2
1726475040000|2024-09-16 08:24:00|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|0
1726475050000|2024-09-16 08:24:10|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|1
1726475060000|2024-09-16 08:24:20|42207.5|42187.5|42205.6|42185.6|42207.5|42187.5|42205.6|42185.6|1
1726475070000|2024-09-16 08:24:30|42208.1|42188.1|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|3
1726475080000|2024-09-16 08:24:40|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|5
1726475090000|2024-09-16 08:24:50|42205.6|42185.6|42210.6|42190.6|42210.6|42190.6|42205.6|42185.6|7
1726475100000|2024-09-16 08:25:00|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|42207.5|42187.5|3
1726475110000|2024-09-16 08:25:10|42208.1|42188.1|42205.6|42185.6|42210.6|42190.6|42205.6|42185.6|3
1726475120000|2024-09-16 08:25:20|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|3
1726475130000|2024-09-16 08:25:30|42208.6|42188.6|42212.5|42192.5|42212.5|42192.5|42208.1|42188.1|4
1726475140000|2024-09-16 08:25:40|42213.1|42193.1|42213.6|42193.6|42213.6|42193.6|42213.1|42193.1|0
1726475150000|2024-09-16 08:25:50|42215.6|42195.6|42213.1|42193.1|42218.1|42198.1|42213.1|42193.1|4
1726475160000|2024-09-16 08:26:00|42208.1|42188.1|42203.1|42183.1|42208.1|42188.1|42203.1|42183.1|1
1726475170000|2024-09-16 08:26:10|42201.1|42181.1|42198.1|42178.1|42203.1|42183.1|42198.1|42178.1|1
1726475180000|2024-09-16 08:26:20|42200|42180|42200.6|42180.6|42200.6|42180.6|42200|42180|0
1726475190000|2024-09-16 08:26:30|42203.1|42183.1|42200.6|42180.6|42203.1|42183.1|42200.6|42180.6|2
1726475200000|2024-09-16 08:26:40|42203.1|42183.1|42208.1|42188.1|42208.1|42188.1|42200.6|42180.6|2
1726475210000|2024-09-16 08:26:50|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|1
1726475220000|2024-09-16 08:27:00|42208.1|42188.1|42200.6|42180.6|42208.1|42188.1|42198.1|42178.1|15
1726475230000|2024-09-16 08:27:10|42198.1|42178.1|42203.1|42183.1|42203.1|42183.1|42195.6|42175.6|9
1726475240000|2024-09-16 08:27:20|42208.1|42188.1|42203.1|42183.1|42210|42190|42203.1|42183.1|2
1726475250000|2024-09-16 08:27:30|42195.6|42175.6|42193.6|42173.6|42195.6|42175.6|42193.6|42173.6|0
1726475260000|2024-09-16 08:27:40|42197.5|42177.5|42198.1|42178.1|42198.1|42178.1|42193.6|42173.6|5
1726475270000|2024-09-16 08:27:50|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|42203.1|42183.1|0
1726475280000|2024-09-16 08:28:00|42199.2|42179.2|42203.1|42183.1|42203.1|42183.1|42198.1|42178.1|0
1726475290000|2024-09-16 08:28:10|42200.6|42180.6|42203.1|42183.1|42203.1|42183.1|42200.6|42180.6|1
1726475310000|2024-09-16 08:28:30|42199.2|42179.2|42193.6|42173.6|42199.2|42179.2|42193.6|42173.6|2
1726475320000|2024-09-16 08:28:40|42195.6|42175.6|42193.1|42173.1|42198.1|42178.1|42193.1|42173.1|0
1726475340000|2024-09-16 08:29:00|42190.6|42170.6|42182|42162|42190.6|42170.6|42178.1|42158.1|6
1726475350000|2024-09-16 08:29:10|42179.2|42159.2|42178.1|42158.1|42179.2|42159.2|42178.1|42158.1|0
1726475360000|2024-09-16 08:29:20|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|3
1726475370000|2024-09-16 08:29:30|42183.6|42163.6|42188.1|42168.1|42188.1|42168.1|42183.1|42163.1|0
1726475380000|2024-09-16 08:29:40|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|0
1726475390000|2024-09-16 08:29:50|42180.6|42160.6|42180|42160|42180.6|42160.6|42175|42155|12
1726475400000|2024-09-16 08:30:00|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|1
1726475410000|2024-09-16 08:30:10|42180.6|42160.6|42190.6|42170.6|42190.6|42170.6|42180.6|42160.6|2
1726475420000|2024-09-16 08:30:20|42192.5|42172.5|42193.1|42173.1|42197|42177|42191.1|42171.1|2
1726475430000|2024-09-16 08:30:30|42189.2|42169.2|42190.6|42170.6|42193.1|42173.1|42188.6|42168.6|0
1726475440000|2024-09-16 08:30:40|42193.6|42173.6|42183.1|42163.1|42197.5|42177.5|42183.1|42163.1|9
1726475450000|2024-09-16 08:30:50|42184.2|42164.2|42186.1|42166.1|42186.1|42166.1|42184.2|42164.2|1
1726475460000|2024-09-16 08:31:00|42184.2|42164.2|42183.1|42163.1|42186.1|42166.1|42181.1|42161.1|2
1726475470000|2024-09-16 08:31:10|42184.2|42164.2|42189.2|42169.2|42189.2|42169.2|42184.2|42164.2|3
1726475480000|2024-09-16 08:31:20|42188.1|42168.1|42186.1|42166.1|42188.1|42168.1|42186.1|42166.1|1
1726475490000|2024-09-16 08:31:30|42185|42165|42179.2|42159.2|42185|42165|42179.2|42159.2|0
1726475500000|2024-09-16 08:31:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42179.2|42159.2|1
1726475510000|2024-09-16 08:31:50|42179.2|42159.2|42193.1|42173.1|42193.1|42173.1|42178.6|42158.6|4
1726475520000|2024-09-16 08:32:00|42191.1|42171.1|42188.1|42168.1|42191.1|42171.1|42188.1|42168.1|4
1726475530000|2024-09-16 08:32:10|42186.1|42166.1|42183.1|42163.1|42186.1|42166.1|42183.1|42163.1|2
1726475540000|2024-09-16 08:32:20|42181.1|42161.1|42179.2|42159.2|42181.1|42161.1|42179.2|42159.2|0
1726475550000|2024-09-16 08:32:30|42178.1|42158.1|42176.2|42156.2|42178.1|42158.1|42174.2|42154.2|3
1726475560000|2024-09-16 08:32:40|42176.7|42156.7|42182.5|42162.5|42182.5|42162.5|42176.7|42156.7|1
1726475570000|2024-09-16 08:32:50|42183.1|42163.1|42184.2|42164.2|42184.2|42164.2|42179.2|42159.2|0
1726475580000|2024-09-16 08:33:00|42182.3|42162.3|42174.8|42154.8|42182.3|42162.3|42174.2|42154.2|7
1726475590000|2024-09-16 08:33:10|42175.3|42155.3|42185|42165|42185|42165|42175.3|42155.3|5
1726475600000|2024-09-16 08:33:20|42187|42167|42194.2|42174.2|42196.2|42176.2|42187|42167|2
1726475610000|2024-09-16 08:33:30|42196.2|42176.2|42198.1|42178.1|42198.1|42178.1|42196.2|42176.2|0
1726475620000|2024-09-16 08:33:40|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|42199.2|42179.2|0
1726475630000|2024-09-16 08:33:50|42198.1|42178.1|42191.2|42171.2|42198.1|42178.1|42191.2|42171.2|0
1726475640000|2024-09-16 08:34:00|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|42193.1|42173.1|1
1726475650000|2024-09-16 08:34:10|42194.2|42174.2|42204.2|42184.2|42204.2|42184.2|42194.2|42174.2|5
1726475660000|2024-09-16 08:34:20|42203.1|42183.1|42203.7|42183.7|42206.2|42186.2|42203.1|42183.1|7
1726475670000|2024-09-16 08:34:30|42203.1|42183.1|42201.2|42181.2|42203.1|42183.1|42201.2|42181.2|0
1726475680000|2024-09-16 08:34:40|||||||||1
1726475690000|2024-09-16 08:34:50|42199.2|42179.2|42194.2|42174.2|42201.2|42181.2|42194.2|42174.2|5
1726475700000|2024-09-16 08:35:00|42189.2|42169.2|42189.2|42169.2|42189.2|42169.2|42187.3|42167.3|2
1726475710000|2024-09-16 08:35:10|42187.3|42167.3|42189.2|42169.2|42189.2|42169.2|42186.7|42166.7|0
1726475720000|2024-09-16 08:35:20|42193.1|42173.1|42205.1|42185.1|42205.1|42185.1|42191.2|42171.2|2
1726475730000|2024-09-16 08:35:30|42207|42187|42203.1|42183.1|42207|42187|42203.1|42183.1|0
1726475740000|2024-09-16 08:35:40|42205.1|42185.1|42211.7|42191.7|42211.7|42191.7|42203.7|42183.7|9
1726475750000|2024-09-16 08:35:50|42211.2|42191.2|42211.7|42191.7|42211.7|42191.7|42211.2|42191.2|0
1726475760000|2024-09-16 08:36:00|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|42211.2|42191.2|0
1726475790000|2024-09-16 08:36:30|42211.7|42191.7|42213.7|42193.7|42213.7|42193.7|42211.2|42191.2|3
1726475800000|2024-09-16 08:36:40|42213.1|42193.1|42213.7|42193.7|42213.7|42193.7|42211.2|42191.2|0
1726475810000|2024-09-16 08:36:50|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|4
1726475820000|2024-09-16 08:37:00|42216.7|42196.7|42238.1|42218.1|42238.1|42218.1|42216.7|42196.7|5
1726475830000|2024-09-16 08:37:10|42238.7|42218.7|42250.1|42230.1|42250.1|42230.1|42238.7|42218.7|3
1726475840000|2024-09-16 08:37:20|42248.1|42228.1|42243.7|42223.7|42248.1|42228.1|42243.1|42223.1|4
1726475850000|2024-09-16 08:37:30|42245.1|42225.1|42245.6|42225.6|42248.7|42228.7|42245.1|42225.1|2
1726475860000|2024-09-16 08:37:40|42245.1|42225.1|42245.6|42225.6|42245.6|42225.6|42242.6|42222.6|0
1726475870000|2024-09-16 08:37:50|42248.1|42228.1|42248.1|42228.1|42250.6|42230.6|42248.1|42228.1|10
1726475880000|2024-09-16 08:38:00|42245.6|42225.6|42238.1|42218.1|42245.6|42225.6|42233.1|42213.1|5
1726475890000|2024-09-16 08:38:10|42235.6|42215.6|42233.1|42213.1|42235.6|42215.6|42230.6|42210.6|0
1726475900000|2024-09-16 08:38:20|42228.7|42208.7|42233.1|42213.1|42233.1|42213.1|42228.1|42208.1|2
1726475910000|2024-09-16 08:38:30|||||||||1
1726475920000|2024-09-16 08:38:40|42228.7|42208.7|42223.1|42203.1|42228.7|42208.7|42223.1|42203.1|2
1726475930000|2024-09-16 08:38:50|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|42225.6|42205.6|0
1726475940000|2024-09-16 08:39:00|42221.2|42201.2|42215.6|42195.6|42221.2|42201.2|42213.1|42193.1|1
1726475960000|2024-09-16 08:39:20|42213.7|42193.7|42211.7|42191.7|42213.7|42193.7|42211.7|42191.7|2
1726475970000|2024-09-16 08:39:30|42211.2|42191.2|42208.1|42188.1|42211.2|42191.2|42208.1|42188.1|4
1726475980000|2024-09-16 08:39:40|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|0
1726475990000|2024-09-16 08:39:50|||||||||3
1726476000000|2024-09-16 08:40:00|42212.6|42192.6|42223.1|42203.1|42223.1|42203.1|42212.6|42192.6|3
1726476010000|2024-09-16 08:40:10|42219.2|42199.2|42218.7|42198.7|42220.6|42200.6|42218.7|42198.7|0
1726476020000|2024-09-16 08:40:20|42220.6|42200.6|42221.2|42201.2|42221.2|42201.2|42218.7|42198.7|1
1726476030000|2024-09-16 08:40:30|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|42223.1|42203.1|0
1726476040000|2024-09-16 08:40:40|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|42218.1|42198.1|1
1726476050000|2024-09-16 08:40:50|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|42213.1|42193.1|0
1726476060000|2024-09-16 08:41:00|42211.2|42191.2|42225.6|42205.6|42225.6|42205.6|42208.1|42188.1|3
1726476070000|2024-09-16 08:41:10|42223.1|42203.1|42228.1|42208.1|42228.1|42208.1|42223.1|42203.1|1
1726476080000|2024-09-16 08:41:20|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|0
1726476090000|2024-09-16 08:41:30|42228.7|42208.7|42228.1|42208.1|42228.7|42208.7|42228.1|42208.1|1
1726476100000|2024-09-16 08:41:40|42227.6|42207.6|42220.6|42200.6|42227.6|42207.6|42220.6|42200.6|4
1726476110000|2024-09-16 08:41:50|||||||||1
1726476130000|2024-09-16 08:42:10|42218.1|42198.1|42213.1|42193.1|42218.1|42198.1|42213.1|42193.1|2
1726476140000|2024-09-16 08:42:20|42215.1|42195.1|42208.1|42188.1|42215.1|42195.1|42208.1|42188.1|3
1726476150000|2024-09-16 08:42:30|||||||||2
1726476160000|2024-09-16 08:42:40|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|1
1726476170000|2024-09-16 08:42:50|42207.6|42187.6|42208.1|42188.1|42208.1|42188.1|42207.6|42187.6|0
1726476180000|2024-09-16 08:43:00|42206.2|42186.2|42210.6|42190.6|42210.6|42190.6|42206.2|42186.2|2
1726476190000|2024-09-16 08:43:10|42208.1|42188.1|42213.1|42193.1|42213.1|42193.1|42208.1|42188.1|0
1726476200000|2024-09-16 08:43:20|42211.2|42191.2|42213.1|42193.1|42213.1|42193.1|42211.2|42191.2|1
1726476210000|2024-09-16 08:43:30|42215.6|42195.6|42210.6|42190.6|42215.6|42195.6|42210.6|42190.6|1
1726476220000|2024-09-16 08:43:40|42212.6|42192.6|42213.1|42193.1|42213.1|42193.1|42212.6|42192.6|1
1726476230000|2024-09-16 08:43:50|42210.6|42190.6|42217.6|42197.6|42217.6|42197.6|42210.6|42190.6|7
1726476240000|2024-09-16 08:44:00|42215.6|42195.6|42213.1|42193.1|42215.6|42195.6|42213.1|42193.1|3
1726476250000|2024-09-16 08:44:10|42215.6|42195.6|42213.1|42193.1|42217.6|42197.6|42213.1|42193.1|2
1726476270000|2024-09-16 08:44:30|42212.6|42192.6|42208.1|42188.1|42213.1|42193.1|42208.1|42188.1|0
1726476280000|2024-09-16 08:44:40|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|42210.6|42190.6|3
1726476290000|2024-09-16 08:44:50|42215.6|42195.6|42220.6|42200.6|42220.6|42200.6|42215.6|42195.6|4
1726476300000|2024-09-16 08:45:00|42222.6|42202.6|42230.6|42210.6|42230.6|42210.6|42222.6|42202.6|2
1726476310000|2024-09-16 08:45:10|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42230.6|42210.6|3
1726476320000|2024-09-16 08:45:20|42230.6|42210.6|42230.6|42210.6|42232|42212|42228.1|42208.1|5
1726476330000|2024-09-16 08:45:30|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|1
1726476340000|2024-09-16 08:45:40|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|42228.1|42208.1|2
1726476350000|2024-09-16 08:45:50|||||||||1
1726476360000|2024-09-16 08:46:00|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|1
1726476370000|2024-09-16 08:46:10|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|42230.6|42210.6|1
1726476380000|2024-09-16 08:46:20|42228.7|42208.7|42228.1|42208.1|42232.6|42212.6|42228.1|42208.1|0
1726476390000|2024-09-16 08:46:30|42228.7|42208.7|42228.7|42208.7|42233.1|42213.1|42228.1|42208.1|0
1726476400000|2024-09-16 08:46:40|42233.1|42213.1|42225.6|42205.6|42233.1|42213.1|42225.6|42205.6|15
1726476410000|2024-09-16 08:46:50|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|42223.7|42203.7|1
1726476420000|2024-09-16 08:47:00|42221.7|42201.7|42218.7|42198.7|42223.1|42203.1|42218.7|42198.7|0
1726476430000|2024-09-16 08:47:10|42218.1|42198.1|42215.6|42195.6|42218.1|42198.1|42215.6|42195.6|2
1726476440000|2024-09-16 08:47:20|42215.1|42195.1|42198.1|42178.1|42215.1|42195.1|42198.1|42178.1|3
1726476450000|2024-09-16 08:47:30|||||||||1
1726476460000|2024-09-16 08:47:40|42195.6|42175.6|42193.1|42173.1|42198.1|42178.1|42193.1|42173.1|4
1726476470000|2024-09-16 08:47:50|42193.7|42173.7|42198.1|42178.1|42198.1|42178.1|42193.7|42173.7|0
1726476510000|2024-09-16 08:48:30|42193.7|42173.7|42193.1|42173.1|42198.1|42178.1|42193.1|42173.1|2
1726476520000|2024-09-16 08:48:40|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|42198.1|42178.1|0
1726476530000|2024-09-16 08:48:50|42193.7|42173.7|42210.1|42190.1|42210.1|42190.1|42193.7|42173.7|4
1726476540000|2024-09-16 08:49:00|42212.6|42192.6|42206.2|42186.2|42213.1|42193.1|42206.2|42186.2|3
1726476550000|2024-09-16 08:49:10|42205.6|42185.6|42205.6|42185.6|42205.6|42185.6|42203.1|42183.1|0
1726476560000|2024-09-16 08:49:20|42203.1|42183.1|42205.6|42185.6|42205.6|42185.6|42203.1|42183.1|0
1726476580000|2024-09-16 08:49:40|42203.7|42183.7|42196.2|42176.2|42203.7|42183.7|42196.2|42176.2|4
1726476590000|2024-09-16 08:49:50|42193.7|42173.7|42193.1|42173.1|42193.7|42173.7|42191.2|42171.2|4
1726476600000|2024-09-16 08:50:00|42195.1|42175.1|42193.1|42173.1|42195.6|42175.6|42193.1|42173.1|2
1726476610000|2024-09-16 08:50:10|42191.2|42171.2|42193.1|42173.1|42193.1|42173.1|42190.6|42170.6|3
1726476620000|2024-09-16 08:50:20|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|42191.2|42171.2|1
1726476630000|2024-09-16 08:50:30|42190.6|42170.6|42195.1|42175.1|42195.7|42175.7|42190.6|42170.6|2
1726476640000|2024-09-16 08:50:40|42193.7|42173.7|42193.2|42173.2|42193.7|42173.7|42193.2|42173.2|1
1726476660000|2024-09-16 08:51:00|42195.1|42175.1|42193.2|42173.2|42195.7|42175.7|42193.2|42173.2|3
1726476670000|2024-09-16 08:51:10|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|0
1726476680000|2024-09-16 08:51:20|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42198.2|42178.2|4
1726476690000|2024-09-16 08:51:30|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|0
1726476700000|2024-09-16 08:51:40|42196.2|42176.2|42193.7|42173.7|42196.2|42176.2|42193.7|42173.7|1
1726476720000|2024-09-16 08:52:00|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|0
1726476730000|2024-09-16 08:52:10|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|2
1726476740000|2024-09-16 08:52:20|||||||||3
1726476750000|2024-09-16 08:52:30|42196.2|42176.2|42198.7|42178.7|42198.7|42178.7|42196.2|42176.2|2
1726476760000|2024-09-16 08:52:40|42198.2|42178.2|42198.7|42178.7|42198.7|42178.7|42198.2|42178.2|1
1726476770000|2024-09-16 08:52:50|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|42199.3|42179.3|0
1726476780000|2024-09-16 08:53:00|42198.7|42178.7|42198.7|42178.7|42198.7|42178.7|42196.2|42176.2|1
1726476790000|2024-09-16 08:53:10|42196.2|42176.2|42201.2|42181.2|42201.2|42181.2|42196.2|42176.2|2
1726476800000|2024-09-16 08:53:20|42203.2|42183.2|42218.2|42198.2|42220.7|42200.7|42203.2|42183.2|25
1726476810000|2024-09-16 08:53:30|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|42216.2|42196.2|2
1726476820000|2024-09-16 08:53:40|||||||||1
1726476830000|2024-09-16 08:53:50|42218.2|42198.2|42218.7|42198.7|42218.7|42198.7|42216.2|42196.2|1
1726476840000|2024-09-16 08:54:00|42220.7|42200.7|42228.2|42208.2|42228.2|42208.2|42220.7|42200.7|4
1726476850000|2024-09-16 08:54:10|42230.7|42210.7|42241.2|42221.2|42241.2|42221.2|42230.7|42210.7|3
1726476860000|2024-09-16 08:54:20|42239.3|42219.3|42236.2|42216.2|42239.3|42219.3|42234.3|42214.3|3
1726476870000|2024-09-16 08:54:30|42233.7|42213.7|42234.3|42214.3|42234.3|42214.3|42233.7|42213.7|7
1726476880000|2024-09-16 08:54:40|42233.7|42213.7|42228.2|42208.2|42233.7|42213.7|42226.2|42206.2|3
1726476890000|2024-09-16 08:54:50|42228.7|42208.7|42233.2|42213.2|42233.2|42213.2|42224.3|42204.3|5
1726476900000|2024-09-16 08:55:00|42237.6|42217.6|42238.2|42218.2|42238.2|42218.2|42237.6|42217.6|1
1726476910000|2024-09-16 08:55:10|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|42242.1|42222.1|0
1726476920000|2024-09-16 08:55:20|42238.2|42218.2|42243.2|42223.2|42243.2|42223.2|42238.2|42218.2|2
1726476930000|2024-09-16 08:55:30|42239.3|42219.3|42225.9|42205.9|42239.3|42219.3|42225.9|42205.9|15
1726476940000|2024-09-16 08:55:40|42229.8|42209.8|42227.3|42207.3|42229.8|42209.8|42227.3|42207.3|1
1726476950000|2024-09-16 08:55:50|42226.2|42206.2|42221.2|42201.2|42226.2|42206.2|42221.2|42201.2|1
1726476960000|2024-09-16 08:56:00|42219.3|42199.3|42216.2|42196.2|42219.3|42199.3|42211.2|42191.2|7
1726476970000|2024-09-16 08:56:10|42220.7|42200.7|42221.2|42201.2|42221.2|42201.2|42220.7|42200.7|5
1726476980000|2024-09-16 08:56:20|42223.2|42203.2|42223.7|42203.7|42223.7|42203.7|42223.2|42203.2|2
1726476990000|2024-09-16 08:56:30|42225.7|42205.7|42223.7|42203.7|42225.7|42205.7|42223.2|42203.2|1
1726477000000|2024-09-16 08:56:40|42226.2|42206.2|42224.3|42204.3|42228.2|42208.2|42224.3|42204.3|1
1726477010000|2024-09-16 08:56:50|42228.2|42208.2|42226.2|42206.2|42228.7|42208.7|42226.2|42206.2|0
1726477020000|2024-09-16 08:57:00|42228.7|42208.7|42233.7|42213.7|42233.7|42213.7|42228.7|42208.7|1
1726477030000|2024-09-16 08:57:10|42235.7|42215.7|42233.7|42213.7|42235.7|42215.7|42233.7|42213.7|0
1726477040000|2024-09-16 08:57:20|||||||||1
1726477050000|2024-09-16 08:57:30|42231.2|42211.2|42224.3|42204.3|42231.2|42211.2|42224.3|42204.3|2
1726477060000|2024-09-16 08:57:40|42226.2|42206.2|42228.7|42208.7|42228.7|42208.7|42223.7|42203.7|3
1726477070000|2024-09-16 08:57:50|42224.3|42204.3|42224.3|42204.3|42228.2|42208.2|42224.3|42204.3|0
1726477080000|2024-09-16 08:58:00|42223.7|42203.7|42228.2|42208.2|42228.2|42208.2|42223.7|42203.7|2
1726477090000|2024-09-16 08:58:10|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|0
1726477110000|2024-09-16 08:58:30|||||||||1
1726477120000|2024-09-16 08:58:40|42230.7|42210.7|42230.7|42210.7|42230.7|42210.7|42230.7|42210.7|0
1726477130000|2024-09-16 08:58:50|42233.2|42213.2|42236.2|42216.2|42238.2|42218.2|42233.2|42213.2|2
1726477140000|2024-09-16 08:59:00|42233.7|42213.7|42229.3|42209.3|42233.7|42213.7|42229.3|42209.3|3
1726477150000|2024-09-16 08:59:10|42228.7|42208.7|42221.8|42201.8|42228.7|42208.7|42221.8|42201.8|0
1726477160000|2024-09-16 08:59:20|42219.3|42199.3|42220.7|42200.7|42220.7|42200.7|42216.2|42196.2|8
1726477170000|2024-09-16 08:59:30|42221.2|42201.2|42218.7|42198.7|42221.2|42201.2|42218.7|42198.7|1
1726477180000|2024-09-16 08:59:40|||||||||1
1726477190000|2024-09-16 08:59:50|42221.2|42201.2|42218.2|42198.2|42221.2|42201.2|42216.2|42196.2|6
1726477200000|2024-09-16 09:00:00|42214.3|42194.3|42208.7|42188.7|42214.3|42194.3|42206.2|42186.2|14
1726477210000|2024-09-16 09:00:10|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|42206.2|42186.2|0
1726477220000|2024-09-16 09:00:20|42208.7|42188.7|42196.2|42176.2|42208.7|42188.7|42196.2|42176.2|8
1726477230000|2024-09-16 09:00:30|42194.3|42174.3|42185.7|42165.7|42194.3|42174.3|42185.7|42165.7|7
1726477240000|2024-09-16 09:00:40|42183.7|42163.7|42176.8|42156.8|42186.2|42166.2|42176.8|42156.8|5
1726477250000|2024-09-16 09:00:50|42174.8|42154.8|42178.7|42158.7|42178.7|42158.7|42174.8|42154.8|3
1726477260000|2024-09-16 09:01:00|42179.3|42159.3|42183.2|42163.2|42185.7|42165.7|42179.3|42159.3|5
1726477270000|2024-09-16 09:01:10|42181.2|42161.2|42183.7|42163.7|42183.7|42163.7|42179.3|42159.3|1
1726477280000|2024-09-16 09:01:20|42185.7|42165.7|42193.7|42173.7|42193.7|42173.7|42185.7|42165.7|3
1726477290000|2024-09-16 09:01:30|42196.2|42176.2|42201.2|42181.2|42201.2|42181.2|42196.2|42176.2|2
1726477300000|2024-09-16 09:01:40|42199.3|42179.3|42203.7|42183.7|42203.7|42183.7|42198.7|42178.7|8
1726477310000|2024-09-16 09:01:50|42212.6|42192.6|42213.7|42193.7|42213.7|42193.7|42212.6|42192.6|0
1726477320000|2024-09-16 09:02:00|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|42208.7|42188.7|5
1726477340000|2024-09-16 09:02:20|42210.7|42190.7|42209.3|42189.3|42213.7|42193.7|42208.7|42188.7|0
1726477350000|2024-09-16 09:02:30|42208.7|42188.7|42206.8|42186.8|42208.7|42188.7|42204.8|42184.8|3
1726477360000|2024-09-16 09:02:40|42208.7|42188.7|42213.7|42193.7|42213.7|42193.7|42208.7|42188.7|2
1726477370000|2024-09-16 09:02:50|42215.7|42195.7|42218.7|42198.7|42218.7|42198.7|42215.7|42195.7|1
1726477380000|2024-09-16 09:03:00|42221.8|42201.8|42223.7|42203.7|42223.7|42203.7|42221.8|42201.8|1
1726477390000|2024-09-16 09:03:10|||||||||1
1726477400000|2024-09-16 09:03:20|42226.2|42206.2|42231.2|42211.2|42231.2|42211.2|42226.2|42206.2|0
1726477410000|2024-09-16 09:03:30|42233.7|42213.7|42243.2|42223.2|42243.2|42223.2|42233.7|42213.7|2
1726477420000|2024-09-16 09:03:40|42245.7|42225.7|42246.2|42226.2|42246.2|42226.2|42245.7|42225.7|3
1726477430000|2024-09-16 09:03:50|42246.8|42226.8|42246.2|42226.2|42248.7|42228.7|42246.2|42226.2|2
1726477440000|2024-09-16 09:04:00|42244.3|42224.3|42241.2|42221.2|42244.3|42224.3|42238.7|42218.7|3
1726477450000|2024-09-16 09:04:10|42240.7|42220.7|42238.7|42218.7|42240.7|42220.7|42238.7|42218.7|0
1726477460000|2024-09-16 09:04:20|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|0
1726477480000|2024-09-16 09:04:40|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|42238.7|42218.7|1
1726477490000|2024-09-16 09:04:50|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|42241.2|42221.2|3
1726477500000|2024-09-16 09:05:00|42239.3|42219.3|42229.3|42209.3|42239.3|42219.3|42229.3|42209.3|3
1726477510000|2024-09-16 09:05:10|42228.7|42208.7|42228.7|42208.7|42231.2|42211.2|42228.2|42208.2|1
1726477520000|2024-09-16 09:05:20|42226.2|42206.2|42228.7|42208.7|42228.7|42208.7|42226.2|42206.2|1
1726477530000|2024-09-16 09:05:30|42226.2|42206.2|42226.2|42206.2|42226.2|42206.2|42223.7|42203.7|0
1726477540000|2024-09-16 09:05:40|42226.3|42206.3|42228.8|42208.8|42228.8|42208.8|42226.3|42206.3|1
1726477560000|2024-09-16 09:06:00|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|1
1726477570000|2024-09-16 09:06:10|42223.8|42203.8|42218.8|42198.8|42226.3|42206.3|42216.3|42196.3|3
1726477580000|2024-09-16 09:06:20|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|42221.3|42201.3|0
1726477590000|2024-09-16 09:06:30|42221.8|42201.8|42226.3|42206.3|42226.3|42206.3|42221.8|42201.8|0
1726477600000|2024-09-16 09:06:40|42228.2|42208.2|42223.8|42203.8|42228.8|42208.8|42223.8|42203.8|1
1726477610000|2024-09-16 09:06:50|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|42218.8|42198.8|1
1726477640000|2024-09-16 09:07:20|42221.3|42201.3|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|3
1726477650000|2024-09-16 09:07:30|42219.9|42199.9|42221.3|42201.3|42221.3|42201.3|42213.8|42193.8|10
1726477660000|2024-09-16 09:07:40|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|1
1726477670000|2024-09-16 09:07:50|||||||||1
1726477680000|2024-09-16 09:08:00|||||||||4
1726477690000|2024-09-16 09:08:10|42225.7|42205.7|42228.8|42208.8|42228.8|42208.8|42224.3|42204.3|2
1726477700000|2024-09-16 09:08:20|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|42226.3|42206.3|6
1726477710000|2024-09-16 09:08:30|42225.7|42205.7|42223.8|42203.8|42225.7|42205.7|42223.8|42203.8|1
1726477720000|2024-09-16 09:08:40|42221.3|42201.3|42226.3|42206.3|42226.3|42206.3|42221.3|42201.3|1
1726477730000|2024-09-16 09:08:50|42223.8|42203.8|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|0
1726477740000|2024-09-16 09:09:00|42221.3|42201.3|42223.8|42203.8|42226.3|42206.3|42221.3|42201.3|2
1726477750000|2024-09-16 09:09:10|42223.2|42203.2|42221.3|42201.3|42223.2|42203.2|42221.3|42201.3|0
1726477760000|2024-09-16 09:09:20|42223.8|42203.8|42228.8|42208.8|42228.8|42208.8|42223.8|42203.8|1
1726477780000|2024-09-16 09:09:40|42233.8|42213.8|42237.7|42217.7|42237.7|42217.7|42233.8|42213.8|0
1726477790000|2024-09-16 09:09:50|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|42238.2|42218.2|3
1726477800000|2024-09-16 09:10:00|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42233.8|42213.8|0
1726477810000|2024-09-16 09:10:10|42238.2|42218.2|42228.8|42208.8|42238.8|42218.8|42228.8|42208.8|2
1726477820000|2024-09-16 09:10:20|42226.8|42206.8|42228.8|42208.8|42228.8|42208.8|42226.8|42206.8|4
1726477830000|2024-09-16 09:10:30|42231.3|42211.3|42231.3|42211.3|42233.2|42213.2|42231.3|42211.3|0
1726477840000|2024-09-16 09:10:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|1
1726477850000|2024-09-16 09:10:50|42226.3|42206.3|42223.8|42203.8|42226.3|42206.3|42221.8|42201.8|4
1726477860000|2024-09-16 09:11:00|42221.8|42201.8|42223.8|42203.8|42223.8|42203.8|42218.8|42198.8|3
1726477870000|2024-09-16 09:11:10|42221.3|42201.3|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|2
1726477880000|2024-09-16 09:11:20|42221.8|42201.8|42223.8|42203.8|42223.8|42203.8|42221.3|42201.3|1
1726477890000|2024-09-16 09:11:30|42224.3|42204.3|42228.8|42208.8|42228.8|42208.8|42224.3|42204.3|4
1726477900000|2024-09-16 09:11:40|42232.7|42212.7|42233.8|42213.8|42233.8|42213.8|42232.7|42212.7|0
1726477920000|2024-09-16 09:12:00|42237.7|42217.7|42238.8|42218.8|42238.8|42218.8|42237.7|42217.7|1
1726477930000|2024-09-16 09:12:10|42236.8|42216.8|42236.3|42216.3|42236.8|42216.8|42236.3|42216.3|0
1726477940000|2024-09-16 09:12:20|42235.7|42215.7|42231.8|42211.8|42235.7|42215.7|42231.8|42211.8|2
1726477950000|2024-09-16 09:12:30|42231.3|42211.3|42233.8|42213.8|42233.8|42213.8|42228.8|42208.8|0
1726477960000|2024-09-16 09:12:40|42236.3|42216.3|42241.3|42221.3|42241.3|42221.3|42236.3|42216.3|2
1726477970000|2024-09-16 09:12:50|42245.7|42225.7|42248.8|42228.8|42248.8|42228.8|42245.7|42225.7|3
1726477980000|2024-09-16 09:13:00|42251.3|42231.3|42249.3|42229.3|42251.3|42231.3|42249.3|42229.3|1
1726477990000|2024-09-16 09:13:10|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|0
1726478000000|2024-09-16 09:13:20|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|0
1726478010000|2024-09-16 09:13:30|42241.8|42221.8|42238.8|42218.8|42241.8|42221.8|42238.8|42218.8|0
1726478030000|2024-09-16 09:13:50|42238.2|42218.2|42236.3|42216.3|42238.2|42218.2|42236.3|42216.3|0
1726478040000|2024-09-16 09:14:00|42233.8|42213.8|42223.8|42203.8|42233.8|42213.8|42223.8|42203.8|4
1726478050000|2024-09-16 09:14:10|42221.8|42201.8|42219.3|42199.3|42221.8|42201.8|42219.3|42199.3|0
1726478060000|2024-09-16 09:14:20|42221.3|42201.3|42223.8|42203.8|42226.3|42206.3|42221.3|42201.3|1
1726478070000|2024-09-16 09:14:30|42228.8|42208.8|42227.7|42207.7|42228.8|42208.8|42223.8|42203.8|0
1726478080000|2024-09-16 09:14:40|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|42228.8|42208.8|0
1726478090000|2024-09-16 09:14:50|42229.3|42209.3|42233.8|42213.8|42233.8|42213.8|42229.3|42209.3|2
1726478100000|2024-09-16 09:15:00|42236.3|42216.3|42236.3|42216.3|42238.8|42218.8|42236.3|42216.3|0
1726478110000|2024-09-16 09:15:10|42238.8|42218.8|42243.8|42223.8|42243.8|42223.8|42236.8|42216.8|1
1726478120000|2024-09-16 09:15:20|42246.3|42226.3|42253.8|42233.8|42253.8|42233.8|42246.3|42226.3|13
1726478130000|2024-09-16 09:15:30|42254.3|42234.3|42253.8|42233.8|42256.3|42236.3|42253.8|42233.8|7
1726478140000|2024-09-16 09:15:40|42258.8|42238.8|42261.3|42241.3|42261.3|42241.3|42256.3|42236.3|13
1726478150000|2024-09-16 09:15:50|42265.7|42245.7|42267.7|42247.7|42267.7|42247.7|42265.7|42245.7|8
1726478160000|2024-09-16 09:16:00|42273.8|42253.8|42283.8|42263.8|42283.8|42263.8|42273.8|42253.8|15
1726478170000|2024-09-16 09:16:10|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42286.3|42266.3|3
1726478180000|2024-09-16 09:16:20|42286.8|42266.8|42286.3|42266.3|42288.8|42268.8|42286.3|42266.3|13
1726478190000|2024-09-16 09:16:30|42288.8|42268.8|42291.3|42271.3|42291.3|42271.3|42286.3|42266.3|12
1726478200000|2024-09-16 09:16:40|42293.8|42273.8|42290.7|42270.7|42293.8|42273.8|42290.7|42270.7|3
1726478210000|2024-09-16 09:16:50|42290.2|42270.2|42288.8|42268.8|42291.3|42271.3|42283.8|42263.8|7
1726478220000|2024-09-16 09:17:00|42286.3|42266.3|42286.3|42266.3|42288.2|42268.2|42286.3|42266.3|2
1726478230000|2024-09-16 09:17:10|42288.2|42268.2|42296.3|42276.3|42296.3|42276.3|42288.2|42268.2|19
1726478240000|2024-09-16 09:17:20|42298.2|42278.2|42293.8|42273.8|42298.2|42278.2|42293.8|42273.8|1
1726478250000|2024-09-16 09:17:30|42294.3|42274.3|42301.3|42281.3|42301.3|42281.3|42294.3|42274.3|6
1726478260000|2024-09-16 09:17:40|42303.8|42283.8|42301.8|42281.8|42303.8|42283.8|42301.8|42281.8|2
1726478270000|2024-09-16 09:17:50|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42303.8|42283.8|3
1726478280000|2024-09-16 09:18:00|42303.8|42283.8|42301.3|42281.3|42303.8|42283.8|42301.3|42281.3|5
1726478290000|2024-09-16 09:18:10|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|2
1726478300000|2024-09-16 09:18:20|42303.2|42283.2|42313.2|42293.2|42313.2|42293.2|42303.2|42283.2|2
1726478310000|2024-09-16 09:18:30|42313.8|42293.8|42327.7|42307.7|42327.7|42307.7|42313.8|42293.8|11
1726478320000|2024-09-16 09:18:40|42328.2|42308.2|42328.8|42308.8|42331.3|42311.3|42328.2|42308.2|4
1726478330000|2024-09-16 09:18:50|42330.7|42310.7|42333.2|42313.2|42333.2|42313.2|42330.7|42310.7|52
1726478340000|2024-09-16 09:19:00|42335.2|42315.2|42353.8|42333.8|42356.3|42336.3|42335.2|42315.2|15
1726478350000|2024-09-16 09:19:10|42351.8|42331.8|42347.7|42327.7|42351.8|42331.8|42341.3|42321.3|9
1726478360000|2024-09-16 09:19:20|42348.2|42328.2|42349.3|42329.3|42351.3|42331.3|42348.2|42328.2|1
1726478370000|2024-09-16 09:19:30|42351.3|42331.3|42354.3|42334.3|42354.3|42334.3|42346.8|42326.8|8
1726478380000|2024-09-16 09:19:40|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|15
1726478390000|2024-09-16 09:19:50|42347.4|42327.4|42349.3|42329.3|42351.8|42331.8|42347.4|42327.4|7
1726478400000|2024-09-16 09:20:00|42346.8|42326.8|42349.3|42329.3|42349.3|42329.3|42346.8|42326.8|1
1726478410000|2024-09-16 09:20:10|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|42351.3|42331.3|6
1726478420000|2024-09-16 09:20:20|42354.3|42334.3|42353.8|42333.8|42354.3|42334.3|42353.8|42333.8|8
1726478430000|2024-09-16 09:20:30|42356.8|42336.8|42358.8|42338.8|42358.8|42338.8|42356.8|42336.8|26
1726478440000|2024-09-16 09:20:40|42356.9|42336.9|42358.8|42338.8|42361.3|42341.3|42356.9|42336.9|5
1726478450000|2024-09-16 09:20:50|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|42356.9|42336.9|2
1726478460000|2024-09-16 09:21:00|42356.3|42336.3|42356.9|42336.9|42356.9|42336.9|42354.4|42334.4|7
1726478470000|2024-09-16 09:21:10|42358.8|42338.8|42363.8|42343.8|42363.8|42343.8|42358.8|42338.8|2
1726478480000|2024-09-16 09:21:20|42364.4|42344.4|42361.9|42341.9|42366.3|42346.3|42361.9|42341.9|1
1726478490000|2024-09-16 09:21:30|42363.8|42343.8|42363.8|42343.8|42364.4|42344.4|42363.8|42343.8|0
1726478500000|2024-09-16 09:21:40|42364.4|42344.4|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|4
1726478510000|2024-09-16 09:21:50|42364.4|42344.4|42359.4|42339.4|42364.4|42344.4|42359.4|42339.4|4
1726478520000|2024-09-16 09:22:00|42356.9|42336.9|42363.8|42343.8|42363.8|42343.8|42356.9|42336.9|4
1726478530000|2024-09-16 09:22:10|42361.9|42341.9|42361.3|42341.3|42361.9|42341.9|42358.8|42338.8|3
1726478540000|2024-09-16 09:22:20|42361.9|42341.9|42359.4|42339.4|42361.9|42341.9|42359.4|42339.4|1
1726478550000|2024-09-16 09:22:30|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|42361.9|42341.9|1
1726478560000|2024-09-16 09:22:40|42363.8|42343.8|42366.9|42346.9|42366.9|42346.9|42363.8|42343.8|7
1726478570000|2024-09-16 09:22:50|42364.4|42344.4|42361.9|42341.9|42364.4|42344.4|42361.9|42341.9|8
1726478580000|2024-09-16 09:23:00|42359.4|42339.4|42350.2|42330.2|42359.4|42339.4|42348.2|42328.2|29
1726478590000|2024-09-16 09:23:10|42350.7|42330.7|42352.7|42332.7|42352.7|42332.7|42348.8|42328.8|16
1726478600000|2024-09-16 09:23:20|42355.2|42335.2|42360.7|42340.7|42360.7|42340.7|42355.2|42335.2|2
1726478610000|2024-09-16 09:23:30|42362.7|42342.7|42368.2|42348.2|42368.2|42348.2|42362.7|42342.7|13
1726478620000|2024-09-16 09:23:40|42367.7|42347.7|42355.7|42335.7|42367.7|42347.7|42355.7|42335.7|3
1726478630000|2024-09-16 09:23:50|42353.2|42333.2|42353.3|42333.3|42353.3|42333.3|42353.2|42333.2|4
1726478640000|2024-09-16 09:24:00|||||||||1
1726478650000|2024-09-16 09:24:10|42355.8|42335.8|42357.7|42337.7|42357.7|42337.7|42355.8|42335.8|3
1726478670000|2024-09-16 09:24:30|42358.3|42338.3|42357.7|42337.7|42360.8|42340.8|42355.8|42335.8|1
1726478680000|2024-09-16 09:24:40|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|1
1726478690000|2024-09-16 09:24:50|42355.2|42335.2|42364.1|42344.1|42364.1|42344.1|42353.3|42333.3|13
1726478700000|2024-09-16 09:25:00|42366|42346|42368.5|42348.5|42370.5|42350.5|42366|42346|2
1726478710000|2024-09-16 09:25:10|42370.5|42350.5|42368.5|42348.5|42372.4|42352.4|42368.5|42348.5|3
1726478720000|2024-09-16 09:25:20|42370.5|42350.5|42366|42346|42370.5|42350.5|42366|42346|3
1726478730000|2024-09-16 09:25:30|42365.5|42345.5|42366.6|42346.6|42366.6|42346.6|42365.5|42345.5|0
1726478740000|2024-09-16 09:25:40|42364.6|42344.6|42371|42351|42371|42351|42364.6|42344.6|29
1726478750000|2024-09-16 09:25:50|42373|42353|42373|42353|42373|42353|42373|42353|12
1726478760000|2024-09-16 09:26:00|42374.9|42354.9|42370.5|42350.5|42375.5|42355.5|42370.5|42350.5|9
1726478770000|2024-09-16 09:26:10|42371|42351|42370.5|42350.5|42371|42351|42370.5|42350.5|4
1726478780000|2024-09-16 09:26:20|42368.5|42348.5|42366|42346|42368.5|42348.5|42365.5|42345.5|2
1726478790000|2024-09-16 09:26:30|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|0
1726478800000|2024-09-16 09:26:40|42367.4|42347.4|42370.5|42350.5|42370.5|42350.5|42365.5|42345.5|0
1726478810000|2024-09-16 09:26:50|42368|42348|42375.5|42355.5|42375.5|42355.5|42368|42348|4
1726478820000|2024-09-16 09:27:00|42378.5|42358.5|42378.5|42358.5|42378.5|42358.5|42375.5|42355.5|3
1726478830000|2024-09-16 09:27:10|42378|42358|42374.9|42354.9|42378|42358|42374.9|42354.9|4
1726478840000|2024-09-16 09:27:20|42373|42353|42368|42348|42373|42353|42368|42348|3
1726478850000|2024-09-16 09:27:30|42367.4|42347.4|42361|42341|42367.4|42347.4|42361|42341|3
1726478860000|2024-09-16 09:27:40|||||||||1
1726478870000|2024-09-16 09:27:50|42363.5|42343.5|42373|42353|42373|42353|42363.5|42343.5|2
1726478880000|2024-09-16 09:28:00|42374.9|42354.9|42399.9|42379.9|42399.9|42379.9|42374.9|42354.9|27
1726478890000|2024-09-16 09:28:10|42401.9|42381.9|42402.4|42382.4|42402.4|42382.4|42399.9|42379.9|7
1726478900000|2024-09-16 09:28:20|42399.4|42379.4|42392.4|42372.4|42399.4|42379.4|42392.4|42372.4|41
1726478910000|2024-09-16 09:28:30|42394.9|42374.9|42394.4|42374.4|42394.9|42374.9|42392.4|42372.4|3
1726478920000|2024-09-16 09:28:40|42392.4|42372.4|42397.4|42377.4|42397.4|42377.4|42392.4|42372.4|1
1726478930000|2024-09-16 09:28:50|42398|42378|42399.9|42379.9|42399.9|42379.9|42397.4|42377.4|5
1726478940000|2024-09-16 09:29:00|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|16
1726478950000|2024-09-16 09:29:10|42402.4|42382.4|42403.5|42383.5|42404.9|42384.9|42402.4|42382.4|3
1726478960000|2024-09-16 09:29:20|42403|42383|42400.5|42380.5|42403|42383|42398.5|42378.5|2
1726478970000|2024-09-16 09:29:30|42398.5|42378.5|42400.5|42380.5|42400.5|42380.5|42396|42376|0
1726478980000|2024-09-16 09:29:40|42403|42383|42403|42383|42403|42383|42403|42383|0
1726478990000|2024-09-16 09:29:50|42402.4|42382.4|42395.5|42375.5|42402.4|42382.4|42395.5|42375.5|3
1726479000000|2024-09-16 09:30:00|42396|42376|42400.5|42380.5|42400.5|42380.5|42395.5|42375.5|5
1726479010000|2024-09-16 09:30:10|42403.5|42383.5|42405.5|42385.5|42405.5|42385.5|42403.5|42383.5|2
1726479020000|2024-09-16 09:30:20|42408.5|42388.5|42415.5|42395.5|42415.5|42395.5|42406|42386|4
1726479030000|2024-09-16 09:30:30|42417.4|42397.4|42408.5|42388.5|42417.4|42397.4|42408.5|42388.5|3
1726479040000|2024-09-16 09:30:40|42411|42391|42406.6|42386.6|42411|42391|42406.6|42386.6|2
1726479050000|2024-09-16 09:30:50|42409.1|42389.1|42406.1|42386.1|42411.1|42391.1|42406.1|42386.1|3
1726479060000|2024-09-16 09:31:00|42403.6|42383.6|42398.6|42378.6|42403.6|42383.6|42398.6|42378.6|3
1726479070000|2024-09-16 09:31:10|42396.6|42376.6|42396.1|42376.1|42396.6|42376.6|42396.1|42376.1|1
1726479080000|2024-09-16 09:31:20|42398|42378|42398.6|42378.6|42398.6|42378.6|42396.1|42376.1|4
1726479090000|2024-09-16 09:31:30|42395.5|42375.5|42393.6|42373.6|42395.5|42375.5|42393.6|42373.6|0
1726479100000|2024-09-16 09:31:40|42395.5|42375.5|42393.6|42373.6|42395.5|42375.5|42393.6|42373.6|9
1726479110000|2024-09-16 09:31:50|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|3
1726479120000|2024-09-16 09:32:00|42393|42373|42393.6|42373.6|42393.6|42373.6|42393|42373|7
1726479130000|2024-09-16 09:32:10|42395.5|42375.5|42395.5|42375.5|42395.5|42375.5|42393.6|42373.6|0
1726479140000|2024-09-16 09:32:20|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|0
1726479150000|2024-09-16 09:32:30|42393.6|42373.6|42389.1|42369.1|42393.6|42373.6|42389.1|42369.1|9
1726479170000|2024-09-16 09:32:50|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|1
1726479180000|2024-09-16 09:33:00|42386.6|42366.6|42388.6|42368.6|42388.6|42368.6|42386.6|42366.6|3
1726479200000|2024-09-16 09:33:20|42390.5|42370.5|42386.1|42366.1|42390.5|42370.5|42386.1|42366.1|3
1726479210000|2024-09-16 09:33:30|||||||||1
1726479220000|2024-09-16 09:33:40|||||||||1
1726479230000|2024-09-16 09:33:50|42385.5|42365.5|42383.6|42363.6|42385.5|42365.5|42383.6|42363.6|2
1726479240000|2024-09-16 09:34:00|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|0
1726479250000|2024-09-16 09:34:10|42383.6|42363.6|42380.5|42360.5|42383.6|42363.6|42380.5|42360.5|2
1726479260000|2024-09-16 09:34:20|42381.1|42361.1|42383.6|42363.6|42383.6|42363.6|42381.1|42361.1|1
1726479270000|2024-09-16 09:34:30|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|5
1726479280000|2024-09-16 09:34:40|42379.1|42359.1|42383|42363|42383|42363|42379.1|42359.1|6
1726479290000|2024-09-16 09:34:50|42383.6|42363.6|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|1
1726479300000|2024-09-16 09:35:00|42376.1|42356.1|42378.6|42358.6|42378.6|42358.6|42376.1|42356.1|2
1726479310000|2024-09-16 09:35:10|42378|42358|42382.5|42362.5|42382.5|42362.5|42373.6|42353.6|4
1726479320000|2024-09-16 09:35:20|42383|42363|42386.1|42366.1|42388|42368|42381.1|42361.1|2
1726479330000|2024-09-16 09:35:30|42385.5|42365.5|42388.6|42368.6|42388.6|42368.6|42385.5|42365.5|1
1726479340000|2024-09-16 09:35:40|42390.5|42370.5|42388.6|42368.6|42390.5|42370.5|42388.6|42368.6|0
1726479350000|2024-09-16 09:35:50|42385.5|42365.5|42388.6|42368.6|42388.6|42368.6|42385.5|42365.5|7
1726479360000|2024-09-16 09:36:00|42386.6|42366.6|42386.1|42366.1|42386.6|42366.6|42386.1|42366.1|1
1726479390000|2024-09-16 09:36:30|42383|42363|42381.1|42361.1|42383.6|42363.6|42381.1|42361.1|3
1726479400000|2024-09-16 09:36:40|42380.5|42360.5|42380|42360|42380.5|42360.5|42380|42360|1
1726479410000|2024-09-16 09:36:50|42380.5|42360.5|42380.5|42360.5|42381.1|42361.1|42378.6|42358.6|4
1726479420000|2024-09-16 09:37:00|42378.6|42358.6|42387.5|42367.5|42387.5|42367.5|42378.6|42358.6|4
1726479430000|2024-09-16 09:37:10|42385.5|42365.5|42387.5|42367.5|42387.5|42367.5|42385.5|42365.5|0
1726479450000|2024-09-16 09:37:30|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|42390.5|42370.5|0
1726479460000|2024-09-16 09:37:40|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|42388.6|42368.6|3
1726479470000|2024-09-16 09:37:50|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|0
1726479480000|2024-09-16 09:38:00|42383|42363|42380.5|42360.5|42385.5|42365.5|42380.5|42360.5|4
1726479490000|2024-09-16 09:38:10|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|42378.6|42358.6|3
1726479500000|2024-09-16 09:38:20|42376.6|42356.6|42374.1|42354.1|42378.6|42358.6|42374.1|42354.1|3
1726479510000|2024-09-16 09:38:30|42373.6|42353.6|42373|42353|42373.6|42353.6|42373|42353|2
1726479520000|2024-09-16 09:38:40|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1726479540000|2024-09-16 09:39:00|42371.1|42351.1|42376.1|42356.1|42376.1|42356.1|42371.1|42351.1|4
1726479550000|2024-09-16 09:39:10|42375.5|42355.5|42376.1|42356.1|42376.1|42356.1|42375.5|42355.5|1
1726479570000|2024-09-16 09:39:30|42374.1|42354.1|42373.6|42353.6|42376.1|42356.1|42373.6|42353.6|4
1726479580000|2024-09-16 09:39:40|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|3
1726479590000|2024-09-16 09:39:50|42370.5|42350.5|42375.5|42355.5|42375.5|42355.5|42370.5|42350.5|5
1726479610000|2024-09-16 09:40:10|42371.1|42351.1|42371.1|42351.1|42373.6|42353.6|42370.5|42350.5|2
1726479620000|2024-09-16 09:40:20|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|42370.5|42350.5|0
1726479630000|2024-09-16 09:40:30|42373|42353|42371.1|42351.1|42373|42353|42371.1|42351.1|0
1726479640000|2024-09-16 09:40:40|42370.5|42350.5|42373.6|42353.6|42373.6|42353.6|42370.5|42350.5|0
1726479650000|2024-09-16 09:40:50|42371.6|42351.6|42371.1|42351.1|42371.6|42351.6|42371.1|42351.1|0
1726479660000|2024-09-16 09:41:00|42370.5|42350.5|42363.6|42343.6|42370.5|42350.5|42363.6|42343.6|4
1726479670000|2024-09-16 09:41:10|42351.6|42331.6|42353.6|42333.6|42353.6|42333.6|42349.1|42329.1|3
1726479680000|2024-09-16 09:41:20|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|42355.5|42335.5|1
1726479700000|2024-09-16 09:41:40|42353.6|42333.6|42355.5|42335.5|42355.5|42335.5|42353.6|42333.6|1
1726479710000|2024-09-16 09:41:50|||||||||7
1726479720000|2024-09-16 09:42:00|42353.6|42333.6|42351.1|42331.1|42353.6|42333.6|42351.1|42331.1|1
1726479730000|2024-09-16 09:42:10|42350.5|42330.5|42346.6|42326.6|42350.5|42330.5|42344.7|42324.7|14
1726479740000|2024-09-16 09:42:20|42347.2|42327.2|42350.5|42330.5|42350.5|42330.5|42346.6|42326.6|2
1726479750000|2024-09-16 09:42:30|42353|42333|42350.5|42330.5|42353|42333|42350.5|42330.5|1
1726479760000|2024-09-16 09:42:40|42352.5|42332.5|42355|42335|42355|42335|42352.5|42332.5|1
1726479770000|2024-09-16 09:42:50|42356.9|42336.9|42355|42335|42356.9|42336.9|42355|42335|1
1726479780000|2024-09-16 09:43:00|42353|42333|42357.5|42337.5|42357.5|42337.5|42353|42333|1
1726479790000|2024-09-16 09:43:10|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|3
1726479800000|2024-09-16 09:43:20|42354.1|42334.1|42356.1|42336.1|42356.1|42336.1|42351.1|42331.1|1
1726479810000|2024-09-16 09:43:30|42354.1|42334.1|42351.1|42331.1|42354.1|42334.1|42351.1|42331.1|0
1726479830000|2024-09-16 09:43:50|42346.1|42326.1|42346.1|42326.1|42346.1|42326.1|42346.1|42326.1|0
1726479840000|2024-09-16 09:44:00|42343|42323|42333.6|42313.6|42343|42323|42333.6|42313.6|14
1726479850000|2024-09-16 09:44:10|42331.6|42311.6|42329.1|42309.1|42331.6|42311.6|42329.1|42309.1|3
1726479860000|2024-09-16 09:44:20|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42325.3|42305.3|1
1726479870000|2024-09-16 09:44:30|42326.1|42306.1|42328.6|42308.6|42328.6|42308.6|42326.1|42306.1|5
1726479880000|2024-09-16 09:44:40|||||||||2
1726479890000|2024-09-16 09:44:50|42333.6|42313.6|42340|42320|42340|42320|42333.6|42313.6|7
1726479900000|2024-09-16 09:45:00|42341.1|42321.1|42339.1|42319.1|42343|42323|42339.1|42319.1|3
1726479910000|2024-09-16 09:45:10|42336.6|42316.6|42334.7|42314.7|42339.1|42319.1|42334.7|42314.7|2
1726479920000|2024-09-16 09:45:20|42336.6|42316.6|42338.6|42318.6|42338.6|42318.6|42336.6|42316.6|3
1726479930000|2024-09-16 09:45:30|||||||||2
1726479940000|2024-09-16 09:45:40|||||||||1
1726479950000|2024-09-16 09:45:50|42341.1|42321.1|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|0
1726479960000|2024-09-16 09:46:00|42341.7|42321.7|42340.5|42320.5|42341.7|42321.7|42338.6|42318.6|0
1726479970000|2024-09-16 09:46:10|42341.1|42321.1|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|0
1726479980000|2024-09-16 09:46:20|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|0
1726479990000|2024-09-16 09:46:30|42340.5|42320.5|42336.7|42316.7|42341.1|42321.1|42336.7|42316.7|0
1726480000000|2024-09-16 09:46:40|42338.6|42318.6|42339.2|42319.2|42339.2|42319.2|42336.1|42316.1|0
1726480020000|2024-09-16 09:47:00|42336.7|42316.7|42336.1|42316.1|42336.7|42316.7|42336.1|42316.1|3
1726480030000|2024-09-16 09:47:10|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|0
1726480040000|2024-09-16 09:47:20|42336.1|42316.1|42333.6|42313.6|42336.1|42316.1|42333.6|42313.6|0
1726480050000|2024-09-16 09:47:30|42331.7|42311.7|42329.2|42309.2|42331.7|42311.7|42329.2|42309.2|2
1726480060000|2024-09-16 09:47:40|42326.1|42306.1|42324.2|42304.2|42326.1|42306.1|42324.2|42304.2|1
1726480070000|2024-09-16 09:47:50|42326.1|42306.1|42332.2|42312.2|42332.2|42312.2|42326.1|42306.1|5
1726480080000|2024-09-16 09:48:00|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|42336.7|42316.7|0
1726480090000|2024-09-16 09:48:10|42337.2|42317.2|42339.2|42319.2|42339.2|42319.2|42337.2|42317.2|1
1726480100000|2024-09-16 09:48:20|42339.7|42319.7|42339.2|42319.2|42339.7|42319.7|42339.2|42319.2|0
1726480110000|2024-09-16 09:48:30|42339.7|42319.7|42341.7|42321.7|42341.7|42321.7|42339.7|42319.7|2
1726480120000|2024-09-16 09:48:40|42343.6|42323.6|42341.7|42321.7|42343.6|42323.6|42339.7|42319.7|1
1726480130000|2024-09-16 09:48:50|42341.1|42321.1|42341.7|42321.7|42341.7|42321.7|42341.1|42321.1|0
1726480140000|2024-09-16 09:49:00|42339.2|42319.2|42338.6|42318.6|42339.2|42319.2|42338.6|42318.6|3
1726480150000|2024-09-16 09:49:10|42341.1|42321.1|42348.6|42328.6|42348.6|42328.6|42341.1|42321.1|8
1726480160000|2024-09-16 09:49:20|42346.7|42326.7|42346.1|42326.1|42346.7|42326.7|42346.1|42326.1|0
1726480190000|2024-09-16 09:49:50|42348.6|42328.6|42348.6|42328.6|42348.6|42328.6|42348.6|42328.6|2
1726480200000|2024-09-16 09:50:00|42349.2|42329.2|42351.1|42331.1|42351.1|42331.1|42348.6|42328.6|2
1726480220000|2024-09-16 09:50:20|42351.7|42331.7|42351.1|42331.1|42353.6|42333.6|42351.1|42331.1|3
1726480230000|2024-09-16 09:50:30|42351.7|42331.7|42356.1|42336.1|42356.1|42336.1|42351.7|42331.7|0
1726480240000|2024-09-16 09:50:40|42355.6|42335.6|42351.1|42331.1|42356.1|42336.1|42351.1|42331.1|3
1726480250000|2024-09-16 09:50:50|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|2
1726480260000|2024-09-16 09:51:00|42346.7|42326.7|42346.1|42326.1|42351.1|42331.1|42346.1|42326.1|4
1726480280000|2024-09-16 09:51:20|42348.1|42328.1|42348.6|42328.6|42348.6|42328.6|42348.1|42328.1|1
1726480290000|2024-09-16 09:51:30|42351.1|42331.1|42351.1|42331.1|42351.1|42331.1|42351.1|42331.1|1
1726480300000|2024-09-16 09:51:40|42348.6|42328.6|42351.1|42331.1|42351.1|42331.1|42348.6|42328.6|1
1726480310000|2024-09-16 09:51:50|42348.6|42328.6|42346.1|42326.1|42348.6|42328.6|42346.1|42326.1|0
1726480320000|2024-09-16 09:52:00|42348.1|42328.1|42346.1|42326.1|42348.6|42328.6|42346.1|42326.1|1
1726480330000|2024-09-16 09:52:10|42344.2|42324.2|42346.1|42326.1|42348.6|42328.6|42344.2|42324.2|3
1726480350000|2024-09-16 09:52:30|42349.2|42329.2|42346.1|42326.1|42349.2|42329.2|42346.1|42326.1|3
1726480360000|2024-09-16 09:52:40|42348.6|42328.6|42343.6|42323.6|42348.6|42328.6|42343.6|42323.6|2
1726480370000|2024-09-16 09:52:50|42344.2|42324.2|42346.1|42326.1|42346.1|42326.1|42343.1|42323.1|3
1726480380000|2024-09-16 09:53:00|42342.2|42322.2|42341.1|42321.1|42342.2|42322.2|42341.1|42321.1|0
1726480420000|2024-09-16 09:53:40|42340.6|42320.6|42333.6|42313.6|42340.6|42320.6|42333.6|42313.6|9
1726480430000|2024-09-16 09:53:50|42331.1|42311.1|42330.6|42310.6|42331.1|42311.1|42330.6|42310.6|5
1726480440000|2024-09-16 09:54:00|42328.6|42308.6|42321.1|42301.1|42328.6|42308.6|42321.1|42301.1|2
1726480450000|2024-09-16 09:54:10|42320.6|42300.6|42309.7|42289.7|42320.6|42300.6|42309.7|42289.7|1
1726480460000|2024-09-16 09:54:20|42307.2|42287.2|42306.1|42286.1|42309.2|42289.2|42306.1|42286.1|3
1726480470000|2024-09-16 09:54:30|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|42308.6|42288.6|2
1726480480000|2024-09-16 09:54:40|42309.2|42289.2|42320.6|42300.6|42320.6|42300.6|42309.2|42289.2|5
1726480500000|2024-09-16 09:55:00|42322.5|42302.5|42323.1|42303.1|42323.1|42303.1|42322.5|42302.5|0
1726480510000|2024-09-16 09:55:10|42325|42305|42320.6|42300.6|42325|42305|42320.6|42300.6|2
1726480520000|2024-09-16 09:55:20|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|42323.6|42303.6|0
1726480530000|2024-09-16 09:55:30|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|42325.6|42305.6|0
1726480550000|2024-09-16 09:55:50|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|42323.1|42303.1|0
1726480560000|2024-09-16 09:56:00|42324.2|42304.2|42306.1|42286.1|42324.2|42304.2|42306.1|42286.1|26
1726480570000|2024-09-16 09:56:10|42306.7|42286.7|42309.2|42289.2|42309.2|42289.2|42306.7|42286.7|0
1726480580000|2024-09-16 09:56:20|||||||||1
1726480590000|2024-09-16 09:56:30|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|42314.2|42294.2|1
1726480600000|2024-09-16 09:56:40|42319.2|42299.2|42324.7|42304.7|42324.7|42304.7|42319.2|42299.2|2
1726480610000|2024-09-16 09:56:50|42324.2|42304.2|42326.1|42306.1|42326.1|42306.1|42324.2|42304.2|0
1726480620000|2024-09-16 09:57:00|42324.2|42304.2|42326.1|42306.1|42326.1|42306.1|42324.2|42304.2|0
1726480650000|2024-09-16 09:57:30|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|42326.7|42306.7|0
1726480660000|2024-09-16 09:57:40|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|42328.6|42308.6|0
1726480670000|2024-09-16 09:57:50|42326.7|42306.7|42330.6|42310.6|42330.6|42310.6|42326.7|42306.7|0
1726480680000|2024-09-16 09:58:00|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|42331.1|42311.1|0
1726480690000|2024-09-16 09:58:10|42335|42315|42336.1|42316.1|42336.1|42316.1|42335|42315|0
1726480710000|2024-09-16 09:58:30|42339.2|42319.2|42344.2|42324.2|42346.1|42326.1|42339.2|42319.2|2
1726480720000|2024-09-16 09:58:40|42346.1|42326.1|42346.1|42326.1|42346.1|42326.1|42346.1|42326.1|1
1726480740000|2024-09-16 09:59:00|42344.2|42324.2|42346.1|42326.1|42346.1|42326.1|42341.7|42321.7|7
1726480760000|2024-09-16 09:59:20|42348.1|42328.1|42348.6|42328.6|42348.6|42328.6|42348.1|42328.1|3
1726480770000|2024-09-16 09:59:30|42350.6|42330.6|42351.1|42331.1|42353.1|42333.1|42350.6|42330.6|7
1726480780000|2024-09-16 09:59:40|42353.1|42333.1|42351.7|42331.7|42353.1|42333.1|42351.7|42331.7|1
1726480800000|2024-09-16 10:00:00|42351.1|42331.1|42354.2|42334.2|42354.2|42334.2|42351.1|42331.1|6
1726480810000|2024-09-16 10:00:10|||||||||3
1726480820000|2024-09-16 10:00:20|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|42356.1|42336.1|1
1726480830000|2024-09-16 10:00:30|42358.6|42338.6|42363.6|42343.6|42363.6|42343.6|42356.1|42336.1|17
1726480840000|2024-09-16 10:00:40|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|42368.1|42348.1|1
1726480850000|2024-09-16 10:00:50|42370.6|42350.6|42366.7|42346.7|42371.1|42351.1|42366.7|42346.7|4
1726480860000|2024-09-16 10:01:00|42366.1|42346.1|42364.2|42344.2|42366.1|42346.1|42364.2|42344.2|0
1726480870000|2024-09-16 10:01:10|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|42359.2|42339.2|4
1726480880000|2024-09-16 10:01:20|42361.1|42341.1|42361.1|42341.1|42361.1|42341.1|42359.2|42339.2|6
1726480890000|2024-09-16 10:01:30|42363.6|42343.6|42364.2|42344.2|42364.2|42344.2|42363.6|42343.6|1
1726480900000|2024-09-16 10:01:40|42366.1|42346.1|42371.7|42351.7|42378.6|42358.6|42366.1|42346.1|19
1726480910000|2024-09-16 10:01:50|42371.1|42351.1|42370.6|42350.6|42371.1|42351.1|42370.6|42350.6|1
1726480920000|2024-09-16 10:02:00|42368.6|42348.6|42362.3|42342.3|42368.6|42348.6|42362.3|42342.3|6
1726480930000|2024-09-16 10:02:10|42361.1|42341.1|42358.6|42338.6|42361.1|42341.1|42358.6|42338.6|0
1726480950000|2024-09-16 10:02:30|42356.7|42336.7|42354.2|42334.2|42356.7|42336.7|42354.2|42334.2|7
1726480960000|2024-09-16 10:02:40|42353.6|42333.6|42351.7|42331.7|42353.6|42333.6|42351.7|42331.7|3
1726480980000|2024-09-16 10:03:00|42351.1|42331.1|42343.6|42323.6|42351.1|42331.1|42343.6|42323.6|17
1726480990000|2024-09-16 10:03:10|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|2
1726481000000|2024-09-16 10:03:20|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|0
1726481010000|2024-09-16 10:03:30|42341.1|42321.1|42346.1|42326.1|42346.1|42326.1|42341.1|42321.1|5
1726481020000|2024-09-16 10:03:40|42351.1|42331.1|42351.1|42331.1|42353.1|42333.1|42351.1|42331.1|0
1726481030000|2024-09-16 10:03:50|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|2
1726481040000|2024-09-16 10:04:00|42356.1|42336.1|42358.6|42338.6|42358.6|42338.6|42356.1|42336.1|2
1726481050000|2024-09-16 10:04:10|42356.1|42336.1|42353.6|42333.6|42356.1|42336.1|42353.1|42333.1|2
1726481060000|2024-09-16 10:04:20|42351.1|42331.1|42351.1|42331.1|42353.6|42333.6|42351.1|42331.1|1
1726481070000|2024-09-16 10:04:30|42353.1|42333.1|42366.1|42346.1|42366.1|42346.1|42353.1|42333.1|5
1726481080000|2024-09-16 10:04:40|42370.6|42350.6|42370.6|42350.6|42375|42355|42370.6|42350.6|6
1726481090000|2024-09-16 10:04:50|42368.6|42348.6|42368.7|42348.7|42368.7|42348.7|42368.1|42348.1|0
1726481100000|2024-09-16 10:05:00|42370.6|42350.6|42366.2|42346.2|42373.7|42353.7|42366.2|42346.2|14
1726481110000|2024-09-16 10:05:10|42368.1|42348.1|42371.2|42351.2|42371.2|42351.2|42368.1|42348.1|0
1726481120000|2024-09-16 10:05:20|42373.7|42353.7|42380.6|42360.6|42381.2|42361.2|42373.7|42353.7|5
1726481130000|2024-09-16 10:05:30|42378.7|42358.7|42381.2|42361.2|42381.2|42361.2|42376.7|42356.7|3
1726481140000|2024-09-16 10:05:40|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|17
1726481150000|2024-09-16 10:05:50|||||||||1
1726481160000|2024-09-16 10:06:00|42386.7|42366.7|42386.2|42366.2|42386.7|42366.7|42386.2|42366.2|1
1726481170000|2024-09-16 10:06:10|42386.7|42366.7|42397|42377|42397|42377|42386.7|42366.7|48
1726481180000|2024-09-16 10:06:20|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|42397.5|42377.5|2
1726481190000|2024-09-16 10:06:30|42397|42377|42395|42375|42397|42377|42395|42375|3
1726481200000|2024-09-16 10:06:40|42393.1|42373.1|42392.5|42372.5|42393.1|42373.1|42392.5|42372.5|2
1726481210000|2024-09-16 10:06:50|42395|42375|42395|42375|42395|42375|42395|42375|0
1726481220000|2024-09-16 10:07:00|42393.1|42373.1|42390.6|42370.6|42393.1|42373.1|42390.6|42370.6|0
1726481240000|2024-09-16 10:07:20|42391.2|42371.2|42390.6|42370.6|42391.2|42371.2|42390.6|42370.6|3
1726481250000|2024-09-16 10:07:30|42393.7|42373.7|42393.7|42373.7|42395.6|42375.6|42390.6|42370.6|9
1726481260000|2024-09-16 10:07:40|42395.6|42375.6|42398.1|42378.1|42398.1|42378.1|42395.6|42375.6|2
1726481270000|2024-09-16 10:07:50|42400|42380|42397.5|42377.5|42400|42380|42397.5|42377.5|3
1726481280000|2024-09-16 10:08:00|42395.6|42375.6|42397.5|42377.5|42397.5|42377.5|42395.6|42375.6|3
1726481290000|2024-09-16 10:08:10|42398.1|42378.1|42405|42385|42405|42385|42398.1|42378.1|1
1726481300000|2024-09-16 10:08:20|42407|42387|42407|42387|42407|42387|42405|42385|4
1726481310000|2024-09-16 10:08:30|42407.5|42387.5|42400|42380|42407.5|42387.5|42400|42380|3
1726481320000|2024-09-16 10:08:40|42397.5|42377.5|42397.5|42377.5|42400|42380|42397.5|42377.5|0
1726481330000|2024-09-16 10:08:50|42399.5|42379.5|42398.1|42378.1|42400|42380|42395.6|42375.6|0
1726481340000|2024-09-16 10:09:00|42396.2|42376.2|42398.1|42378.1|42400.1|42380.1|42395.6|42375.6|0
1726481350000|2024-09-16 10:09:10|42395.6|42375.6|42396.2|42376.2|42400.1|42380.1|42395.6|42375.6|1
1726481360000|2024-09-16 10:09:20|42395.6|42375.6|42393.7|42373.7|42395.6|42375.6|42393.7|42373.7|1
1726481370000|2024-09-16 10:09:30|42395.6|42375.6|42402.6|42382.6|42402.6|42382.6|42395.6|42375.6|7
1726481380000|2024-09-16 10:09:40|42401.2|42381.2|42400.6|42380.6|42401.2|42381.2|42400.6|42380.6|3
1726481390000|2024-09-16 10:09:50|42398.7|42378.7|42396.7|42376.7|42398.7|42378.7|42396.7|42376.7|3
1726481400000|2024-09-16 10:10:00|42392.3|42372.3|42394.2|42374.2|42394.2|42374.2|42392.3|42372.3|0
1726481410000|2024-09-16 10:10:10|42396.2|42376.2|42394.2|42374.2|42396.2|42376.2|42394.2|42374.2|0
1726481420000|2024-09-16 10:10:20|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|2
1726481430000|2024-09-16 10:10:30|42396.7|42376.7|42395.6|42375.6|42398.7|42378.7|42395.6|42375.6|6
1726481440000|2024-09-16 10:10:40|42395.1|42375.1|42393.1|42373.1|42395.1|42375.1|42392.6|42372.6|5
1726481450000|2024-09-16 10:10:50|||||||||2
1726481460000|2024-09-16 10:11:00|42390.1|42370.1|42387.6|42367.6|42390.1|42370.1|42387.6|42367.6|7
1726481470000|2024-09-16 10:11:10|42385.6|42365.6|42378.7|42358.7|42385.6|42365.6|42376.2|42356.2|21
1726481480000|2024-09-16 10:11:20|42383.7|42363.7|42385.6|42365.6|42385.6|42365.6|42383.7|42363.7|6
1726481490000|2024-09-16 10:11:30|42388.7|42368.7|42386.2|42366.2|42388.7|42368.7|42386.2|42366.2|4
1726481500000|2024-09-16 10:11:40|42390.6|42370.6|42393.7|42373.7|42393.7|42373.7|42390.6|42370.6|1
1726481510000|2024-09-16 10:11:50|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|42395.6|42375.6|0
1726481520000|2024-09-16 10:12:00|42397.6|42377.6|42411.2|42391.2|42411.2|42391.2|42397.6|42377.6|6
1726481530000|2024-09-16 10:12:10|42413.1|42393.1|42413.7|42393.7|42413.7|42393.7|42413.1|42393.1|3
1726481540000|2024-09-16 10:12:20|42414.2|42394.2|42414.2|42394.2|42414.2|42394.2|42413.7|42393.7|1
1726481550000|2024-09-16 10:12:30|42418.7|42398.7|42421.2|42401.2|42423.1|42403.1|42418.7|42398.7|24
1726481560000|2024-09-16 10:12:40|42420.6|42400.6|42418.1|42398.1|42421.2|42401.2|42418.1|42398.1|1
1726481570000|2024-09-16 10:12:50|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|42415.6|42395.6|0
1726481580000|2024-09-16 10:13:00|42416.2|42396.2|42415.6|42395.6|42418.1|42398.1|42415.6|42395.6|0
1726481590000|2024-09-16 10:13:10|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|3
1726481600000|2024-09-16 10:13:20|42415.6|42395.6|42416.2|42396.2|42416.2|42396.2|42413.7|42393.7|2
1726481610000|2024-09-16 10:13:30|42413.7|42393.7|42416.2|42396.2|42416.2|42396.2|42413.7|42393.7|2
1726481630000|2024-09-16 10:13:50|||||||||3
1726481640000|2024-09-16 10:14:00|42411.7|42391.7|42416.2|42396.2|42416.2|42396.2|42411.7|42391.7|9
1726481650000|2024-09-16 10:14:10|42413.7|42393.7|42415.6|42395.6|42415.6|42395.6|42413.7|42393.7|0
1726481660000|2024-09-16 10:14:20|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|0
1726481670000|2024-09-16 10:14:30|42416.7|42396.7|42413.7|42393.7|42416.7|42396.7|42413.7|42393.7|2
1726481680000|2024-09-16 10:14:40|42413.1|42393.1|42418.1|42398.1|42418.1|42398.1|42413.1|42393.1|5
1726481690000|2024-09-16 10:14:50|42416.2|42396.2|42418.1|42398.1|42418.1|42398.1|42416.2|42396.2|3
1726481700000|2024-09-16 10:15:00|42415.6|42395.6|42420.6|42400.6|42420.6|42400.6|42415.6|42395.6|8
1726481710000|2024-09-16 10:15:10|42425.1|42405.1|42430.1|42410.1|42433.1|42413.1|42425.1|42405.1|8
1726481730000|2024-09-16 10:15:30|42428.1|42408.1|42435.1|42415.1|42435.1|42415.1|42428.1|42408.1|2
1726481740000|2024-09-16 10:15:40|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|6
1726481750000|2024-09-16 10:15:50|42435.6|42415.6|42435.6|42415.6|42435.6|42415.6|42434.2|42414.2|2
1726481760000|2024-09-16 10:16:00|42438.1|42418.1|42469.5|42449.5|42469.5|42449.5|42435.1|42415.1|39
1726481770000|2024-09-16 10:16:10|42470.1|42450.1|42463.1|42443.1|42470.1|42450.1|42460.6|42440.6|12
1726481780000|2024-09-16 10:16:20|42465.1|42445.1|42460.1|42440.1|42465.1|42445.1|42460.1|42440.1|3
1726481790000|2024-09-16 10:16:30|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|2
1726481800000|2024-09-16 10:16:40|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|1
1726481810000|2024-09-16 10:16:50|||||||||1
1726481820000|2024-09-16 10:17:00|42452|42432|42450.1|42430.1|42452|42432|42447.6|42427.6|5
1726481830000|2024-09-16 10:17:10|||||||||1
1726481840000|2024-09-16 10:17:20|42448.1|42428.1|42445.6|42425.6|42448.1|42428.1|42445.6|42425.6|16
1726481850000|2024-09-16 10:17:30|42446.2|42426.2|42448.1|42428.1|42448.1|42428.1|42446.2|42426.2|10
1726481860000|2024-09-16 10:17:40|42450.1|42430.1|42446.2|42426.2|42450.1|42430.1|42446.2|42426.2|4
1726481870000|2024-09-16 10:17:50|42445.1|42425.1|42443.1|42423.1|42445.1|42425.1|42443.1|42423.1|7
1726481880000|2024-09-16 10:18:00|42440.1|42420.1|42438.1|42418.1|42440.1|42420.1|42433.7|42413.7|18
1726481890000|2024-09-16 10:18:10|42440.1|42420.1|42441.2|42421.2|42443.1|42423.1|42440.1|42420.1|3
1726481900000|2024-09-16 10:18:20|42443.1|42423.1|42446.2|42426.2|42446.2|42426.2|42441.2|42421.2|2
1726481910000|2024-09-16 10:18:30|42443.1|42423.1|42446.2|42426.2|42446.2|42426.2|42443.1|42423.1|3
1726481920000|2024-09-16 10:18:40|42445.6|42425.6|42445.6|42425.6|42445.6|42425.6|42443.7|42423.7|2
1726481930000|2024-09-16 10:18:50|42443.7|42423.7|42446.2|42426.2|42446.2|42426.2|42443.7|42423.7|0
1726481940000|2024-09-16 10:19:00|42448.7|42428.7|42451.2|42431.2|42453.1|42433.1|42448.7|42428.7|2
1726481960000|2024-09-16 10:19:20|42451.7|42431.7|42453.7|42433.7|42453.7|42433.7|42451.2|42431.2|2
1726481970000|2024-09-16 10:19:30|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|42450.6|42430.6|6
1726481980000|2024-09-16 10:19:40|42453.7|42433.7|42451.2|42431.2|42453.7|42433.7|42451.2|42431.2|1
1726481990000|2024-09-16 10:19:50|42450.6|42430.6|42441.2|42421.2|42450.6|42430.6|42441.2|42421.2|2
1726482000000|2024-09-16 10:20:00|42438.7|42418.7|42438.7|42418.7|42441.2|42421.2|42438.7|42418.7|0
1726482010000|2024-09-16 10:20:10|42436.2|42416.2|42433.7|42413.7|42438.7|42418.7|42433.7|42413.7|4
1726482030000|2024-09-16 10:20:30|42435.6|42415.6|42436.2|42416.2|42436.2|42416.2|42435.6|42415.6|3
1726482040000|2024-09-16 10:20:40|42438.1|42418.1|42438.7|42418.7|42438.7|42418.7|42438.1|42418.1|2
1726482060000|2024-09-16 10:21:00|42441.2|42421.2|42441.8|42421.8|42441.8|42421.8|42441.2|42421.2|3
1726482070000|2024-09-16 10:21:10|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|0
1726482080000|2024-09-16 10:21:20|42445.6|42425.6|42443.7|42423.7|42445.6|42425.6|42443.7|42423.7|0
1726482090000|2024-09-16 10:21:30|42445.6|42425.6|42446.2|42426.2|42446.2|42426.2|42445.6|42425.6|0
1726482100000|2024-09-16 10:21:40|42446.8|42426.8|42436.8|42416.8|42446.8|42426.8|42436.8|42416.8|4
1726482110000|2024-09-16 10:21:50|42438.7|42418.7|42436.8|42416.8|42438.7|42418.7|42436.8|42416.8|0
1726482130000|2024-09-16 10:22:10|42439.3|42419.3|42441.2|42421.2|42441.2|42421.2|42439.3|42419.3|0
1726482150000|2024-09-16 10:22:30|42439.3|42419.3|42436.2|42416.2|42439.3|42419.3|42436.2|42416.2|1
1726482160000|2024-09-16 10:22:40|42433.7|42413.7|42431.2|42411.2|42433.7|42413.7|42431.2|42411.2|1
1726482170000|2024-09-16 10:22:50|42433.1|42413.1|42431.2|42411.2|42433.7|42413.7|42431.2|42411.2|0
1726482180000|2024-09-16 10:23:00|42430.6|42410.6|42431.2|42411.2|42433.7|42413.7|42428.7|42408.7|3
1726482190000|2024-09-16 10:23:10|42433.1|42413.1|42437.6|42417.6|42437.6|42417.6|42431.2|42411.2|3
1726482200000|2024-09-16 10:23:20|42438.7|42418.7|42441.8|42421.8|42441.8|42421.8|42438.7|42418.7|1
1726482210000|2024-09-16 10:23:30|42443.7|42423.7|42444.3|42424.3|42444.3|42424.3|42443.7|42423.7|2
1726482220000|2024-09-16 10:23:40|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|0
1726482230000|2024-09-16 10:23:50|42444.3|42424.3|42443.7|42423.7|42444.3|42424.3|42443.7|42423.7|0
1726482240000|2024-09-16 10:24:00|42444.3|42424.3|42446.2|42426.2|42446.2|42426.2|42444.3|42424.3|0
1726482250000|2024-09-16 10:24:10|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|0
1726482260000|2024-09-16 10:24:20|42448.7|42428.7|42455.7|42435.7|42455.7|42435.7|42448.7|42428.7|2
1726482270000|2024-09-16 10:24:30|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|42457.6|42437.6|0
1726482280000|2024-09-16 10:24:40|42458.2|42438.2|42463.2|42443.2|42463.2|42443.2|42458.2|42438.2|0
1726482290000|2024-09-16 10:24:50|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|42461.2|42441.2|0
1726482300000|2024-09-16 10:25:00|42465.1|42445.1|42468.7|42448.7|42471.2|42451.2|42465.1|42445.1|13
1726482310000|2024-09-16 10:25:10|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|42468.2|42448.2|4
1726482320000|2024-09-16 10:25:20|42467.6|42447.6|42468.2|42448.2|42468.2|42448.2|42465.7|42445.7|2
1726482330000|2024-09-16 10:25:30|42468.7|42448.7|42470.7|42450.7|42470.7|42450.7|42468.7|42448.7|1
1726482340000|2024-09-16 10:25:40|42471.2|42451.2|42478.2|42458.2|42478.2|42458.2|42471.2|42451.2|13
1726482350000|2024-09-16 10:25:50|42476.2|42456.2|42473.7|42453.7|42476.2|42456.2|42473.7|42453.7|1
1726482360000|2024-09-16 10:26:00|||||||||6
1726482370000|2024-09-16 10:26:10|42468.7|42448.7|42466.8|42446.8|42468.7|42448.7|42466.8|42446.8|7
1726482380000|2024-09-16 10:26:20|42461.8|42441.8|42466.2|42446.2|42466.2|42446.2|42461.8|42441.8|0
1726482390000|2024-09-16 10:26:30|||||||||2
1726482400000|2024-09-16 10:26:40|42468.2|42448.2|42466.2|42446.2|42468.2|42448.2|42466.2|42446.2|0
1726482410000|2024-09-16 10:26:50|42468.7|42448.7|42473.7|42453.7|42473.7|42453.7|42468.7|42448.7|1
1726482420000|2024-09-16 10:27:00|42476.2|42456.2|42476.2|42456.2|42476.2|42456.2|42476.2|42456.2|0
1726482440000|2024-09-16 10:27:20|42481.2|42461.2|42483.7|42463.7|42483.7|42463.7|42481.2|42461.2|6
1726482450000|2024-09-16 10:27:30|42481.8|42461.8|42481.2|42461.2|42483.7|42463.7|42481.2|42461.2|7
1726482460000|2024-09-16 10:27:40|42480.7|42460.7|42478.7|42458.7|42480.7|42460.7|42478.7|42458.7|4
1726482470000|2024-09-16 10:27:50|42476.2|42456.2|42471.2|42451.2|42476.2|42456.2|42471.2|42451.2|4
1726482480000|2024-09-16 10:28:00|42469.3|42449.3|42466.2|42446.2|42469.3|42449.3|42466.2|42446.2|4
1726482490000|2024-09-16 10:28:10|42468.7|42448.7|42466.2|42446.2|42470.7|42450.7|42466.2|42446.2|1
1726482500000|2024-09-16 10:28:20|42468.2|42448.2|42461.8|42441.8|42468.2|42448.2|42461.2|42441.2|16
1726482510000|2024-09-16 10:28:30|42459.8|42439.8|42466.2|42446.2|42466.2|42446.2|42459.8|42439.8|1
1726482520000|2024-09-16 10:28:40|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|42465.7|42445.7|1
1726482530000|2024-09-16 10:28:50|42463.7|42443.7|42466.2|42446.2|42466.2|42446.2|42463.7|42443.7|2
1726482570000|2024-09-16 10:29:30|42468.2|42448.2|42466.2|42446.2|42468.7|42448.7|42466.2|42446.2|1
1726482600000|2024-09-16 10:30:00|42470.7|42450.7|42466.2|42446.2|42470.7|42450.7|42466.2|42446.2|2
1726482610000|2024-09-16 10:30:10|42464.3|42444.3|42466.2|42446.2|42466.2|42446.2|42464.3|42444.3|0
1726482620000|2024-09-16 10:30:20|42468.7|42448.7|42453.7|42433.7|42468.7|42448.7|42453.7|42433.7|6
1726482630000|2024-09-16 10:30:30|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|4
1726482640000|2024-09-16 10:30:40|42453.7|42433.7|42455.7|42435.7|42455.7|42435.7|42453.7|42433.7|2
1726482660000|2024-09-16 10:31:00|42460.7|42440.7|42460.7|42440.7|42460.7|42440.7|42455.7|42435.7|11
1726482670000|2024-09-16 10:31:10|42463.2|42443.2|42465.7|42445.7|42465.7|42445.7|42463.2|42443.2|1
1726482680000|2024-09-16 10:31:20|42468.2|42448.2|42470.1|42450.1|42470.1|42450.1|42468.2|42448.2|1
1726482690000|2024-09-16 10:31:30|42469.6|42449.6|42470.1|42450.1|42470.1|42450.1|42469.6|42449.6|1
1726482700000|2024-09-16 10:31:40|42470.7|42450.7|42471.2|42451.2|42471.2|42451.2|42470.7|42450.7|0
1726482710000|2024-09-16 10:31:50|42473.7|42453.7|42476.2|42456.2|42478.2|42458.2|42473.7|42453.7|4
1726482720000|2024-09-16 10:32:00|42475.7|42455.7|42480.7|42460.7|42480.7|42460.7|42475.7|42455.7|1
1726482730000|2024-09-16 10:32:10|42476.8|42456.8|42480.1|42460.1|42480.7|42460.7|42476.8|42456.8|0
1726482740000|2024-09-16 10:32:20|42478.7|42458.7|42475.7|42455.7|42480.7|42460.7|42475.7|42455.7|1
1726482750000|2024-09-16 10:32:30|42479.6|42459.6|42475.7|42455.7|42480.7|42460.7|42475.7|42455.7|2
1726482760000|2024-09-16 10:32:40|||||||||1
1726482770000|2024-09-16 10:32:50|42475.1|42455.1|42475.7|42455.7|42475.7|42455.7|42475.1|42455.1|3
1726482780000|2024-09-16 10:33:00|42476.2|42456.2|42478.7|42458.7|42478.7|42458.7|42476.2|42456.2|5
1726482790000|2024-09-16 10:33:10|42476.2|42456.2|42480.7|42460.7|42480.7|42460.7|42475.7|42455.7|2
1726482800000|2024-09-16 10:33:20|42483.2|42463.2|42485.7|42465.7|42486.2|42466.2|42483.2|42463.2|4
1726482810000|2024-09-16 10:33:30|42486.2|42466.2|42490.7|42470.7|42490.7|42470.7|42485.7|42465.7|2
1726482820000|2024-09-16 10:33:40|42488.2|42468.2|42483.7|42463.7|42490.1|42470.1|42483.7|42463.7|3
1726482830000|2024-09-16 10:33:50|42485.7|42465.7|42485.7|42465.7|42485.7|42465.7|42483.7|42463.7|4
1726482840000|2024-09-16 10:34:00|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42483.2|42463.2|1
1726482850000|2024-09-16 10:34:10|42485.7|42465.7|42487.6|42467.6|42488.2|42468.2|42485.7|42465.7|2
1726482860000|2024-09-16 10:34:20|42489.6|42469.6|42489.6|42469.6|42492.6|42472.6|42487.6|42467.6|3
1726482870000|2024-09-16 10:34:30|42487.6|42467.6|42485.1|42465.1|42487.6|42467.6|42485.1|42465.1|5
1726482880000|2024-09-16 10:34:40|42481.2|42461.2|42480.1|42460.1|42481.2|42461.2|42480.1|42460.1|1
1726482890000|2024-09-16 10:34:50|42479|42459|42479.6|42459.6|42479.6|42459.6|42479|42459|4
1726482900000|2024-09-16 10:35:00|42482.1|42462.1|42482.6|42462.6|42482.6|42462.6|42482.1|42462.1|3
1726482910000|2024-09-16 10:35:10|42482.1|42462.1|42482.6|42462.6|42482.6|42462.6|42482.1|42462.1|0
1726482920000|2024-09-16 10:35:20|42484.6|42464.6|42484.6|42464.6|42484.6|42464.6|42484.6|42464.6|1
1726482930000|2024-09-16 10:35:30|||||||||1
1726482940000|2024-09-16 10:35:40|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|2
1726482950000|2024-09-16 10:35:50|42476.8|42456.8|42475.7|42455.7|42476.8|42456.8|42475.7|42455.7|0
1726482960000|2024-09-16 10:36:00|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|42475.1|42455.1|2
1726482970000|2024-09-16 10:36:10|42477.1|42457.1|42477.6|42457.6|42477.6|42457.6|42477.1|42457.1|6
1726482980000|2024-09-16 10:36:20|42479.6|42459.6|42487.6|42467.6|42487.6|42467.6|42479.6|42459.6|3
1726482990000|2024-09-16 10:36:30|42488.7|42468.7|42487.6|42467.6|42490.7|42470.7|42487.6|42467.6|8
1726483000000|2024-09-16 10:36:40|42488.2|42468.2|42484.6|42464.6|42488.2|42468.2|42484.6|42464.6|6
1726483010000|2024-09-16 10:36:50|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|2
1726483020000|2024-09-16 10:37:00|||||||||1
1726483030000|2024-09-16 10:37:10|42488.2|42468.2|42488.2|42468.2|42488.2|42468.2|42488.2|42468.2|4
1726483040000|2024-09-16 10:37:20|42490.7|42470.7|42490.1|42470.1|42490.7|42470.7|42490.1|42470.1|1
1726483050000|2024-09-16 10:37:30|42490.7|42470.7|42490.7|42470.7|42490.7|42470.7|42490.7|42470.7|0
1726483060000|2024-09-16 10:37:40|42492.6|42472.6|42501.5|42481.5|42503.5|42483.5|42492.6|42472.6|28
1726483070000|2024-09-16 10:37:50|42503.5|42483.5|42501.5|42481.5|42504|42484|42501.5|42481.5|0
1726483080000|2024-09-16 10:38:00|42499.6|42479.6|42506.5|42486.5|42506.5|42486.5|42499.6|42479.6|25
1726483090000|2024-09-16 10:38:10|42504.6|42484.6|42499|42479|42504.6|42484.6|42497.6|42477.6|8
1726483100000|2024-09-16 10:38:20|42497.1|42477.1|42496.5|42476.5|42499|42479|42496.5|42476.5|0
1726483110000|2024-09-16 10:38:30|42498.5|42478.5|42494|42474|42498.5|42478.5|42494|42474|0
1726483120000|2024-09-16 10:38:40|42493.5|42473.5|42493.5|42473.5|42493.5|42473.5|42493.5|42473.5|6
1726483130000|2024-09-16 10:38:50|42491.5|42471.5|42491|42471|42491.5|42471.5|42491|42471|7
1726483140000|2024-09-16 10:39:00|42489|42469|42491|42471|42491|42471|42489|42469|1
1726483150000|2024-09-16 10:39:10|42489|42469|42484.6|42464.6|42489|42469|42484.6|42464.6|2
1726483160000|2024-09-16 10:39:20|||||||||1
1726483170000|2024-09-16 10:39:30|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42486|42466|1
1726483190000|2024-09-16 10:39:50|42483.5|42463.5|42481.5|42461.5|42484|42464|42481.5|42461.5|10
1726483200000|2024-09-16 10:40:00|42483.5|42463.5|42486.5|42466.5|42486.5|42466.5|42483.5|42463.5|6
1726483210000|2024-09-16 10:40:10|42488.5|42468.5|42488.5|42468.5|42488.5|42468.5|42488.5|42468.5|3
1726483220000|2024-09-16 10:40:20|42486.5|42466.5|42496|42476|42496|42476|42486.5|42466.5|41
1726483230000|2024-09-16 10:40:30|42499|42479|42506.5|42486.5|42509|42489|42499|42479|10
1726483240000|2024-09-16 10:40:40|42508.5|42488.5|42511|42491|42511|42491|42508.5|42488.5|9
1726483260000|2024-09-16 10:41:00|42512.9|42492.9|42521.5|42501.5|42523.5|42503.5|42512.9|42492.9|27
1726483270000|2024-09-16 10:41:10|42523.5|42503.5|42526.5|42506.5|42526.5|42506.5|42523.5|42503.5|8
1726483280000|2024-09-16 10:41:20|42528.5|42508.5|42529|42509|42529.6|42509.6|42527.1|42507.1|9
1726483290000|2024-09-16 10:41:30|42531|42511|42537.1|42517.1|42537.1|42517.1|42531|42511|6
1726483300000|2024-09-16 10:41:40|42539|42519|42536.5|42516.5|42539|42519|42534|42514|4
1726483310000|2024-09-16 10:41:50|42534|42514|42539|42519|42539|42519|42534|42514|11
1726483320000|2024-09-16 10:42:00|42541.5|42521.5|42548.5|42528.5|42548.5|42528.5|42541.5|42521.5|22
1726483330000|2024-09-16 10:42:10|42546.5|42526.5|42549|42529|42549|42529|42546.5|42526.5|3
1726483340000|2024-09-16 10:42:20|42546.5|42526.5|42553.5|42533.5|42554|42534|42546.5|42526.5|14
1726483350000|2024-09-16 10:42:30|42551.5|42531.5|42552.1|42532.1|42556|42536|42551.5|42531.5|5
1726483360000|2024-09-16 10:42:40|42554|42534|42558.5|42538.5|42558.5|42538.5|42554|42534|13
1726483370000|2024-09-16 10:42:50|42556.5|42536.5|42549|42529|42558.5|42538.5|42549|42529|17
1726483380000|2024-09-16 10:43:00|42551|42531|42551|42531|42551|42531|42548.5|42528.5|13
1726483390000|2024-09-16 10:43:10|42552.9|42532.9|42553.5|42533.5|42553.5|42533.5|42552.9|42532.9|5
1726483400000|2024-09-16 10:43:20|42551.5|42531.5|42548.5|42528.5|42551.5|42531.5|42548.5|42528.5|10
1726483410000|2024-09-16 10:43:30|42550.4|42530.4|42547.9|42527.9|42550.4|42530.4|42547.9|42527.9|2
1726483420000|2024-09-16 10:43:40|42545.4|42525.4|42549.9|42529.9|42549.9|42529.9|42542.9|42522.9|11
1726483430000|2024-09-16 10:43:50|42550.4|42530.4|42554|42534|42554|42534|42550.4|42530.4|4
1726483440000|2024-09-16 10:44:00|42556|42536|42560.4|42540.4|42560.4|42540.4|42556|42536|19
1726483450000|2024-09-16 10:44:10|42561|42541|42554|42534|42561|42541|42552.1|42532.1|8
1726483460000|2024-09-16 10:44:20|42556|42536|42553.5|42533.5|42556|42536|42553.5|42533.5|1
1726483470000|2024-09-16 10:44:30|42556|42536|42550.4|42530.4|42556|42536|42550.4|42530.4|17
1726483480000|2024-09-16 10:44:40|42548.5|42528.5|42548.5|42528.5|42550.4|42530.4|42548.5|42528.5|1
1726483490000|2024-09-16 10:44:50|42547.9|42527.9|42550.4|42530.4|42550.4|42530.4|42545.4|42525.4|11
1726483500000|2024-09-16 10:45:00|42552.9|42532.9|42555.4|42535.4|42555.4|42535.4|42552.9|42532.9|3
1726483510000|2024-09-16 10:45:10|42554.9|42534.9|42547.9|42527.9|42554.9|42534.9|42547.9|42527.9|49
1726483520000|2024-09-16 10:45:20|42550.4|42530.4|42547.4|42527.4|42550.4|42530.4|42547.4|42527.4|7
1726483530000|2024-09-16 10:45:30|42549.3|42529.3|42554.9|42534.9|42554.9|42534.9|42549.3|42529.3|3
1726483540000|2024-09-16 10:45:40|42555.4|42535.4|42555.4|42535.4|42558.5|42538.5|42555.4|42535.4|3
1726483550000|2024-09-16 10:45:50|42560.4|42540.4|42557.4|42537.4|42560.4|42540.4|42555.4|42535.4|7
1726483560000|2024-09-16 10:46:00|42555.4|42535.4|42557.4|42537.4|42557.4|42537.4|42555.4|42535.4|6
1726483570000|2024-09-16 10:46:10|42555.4|42535.4|42557.4|42537.4|42558.5|42538.5|42555.4|42535.4|8
1726483580000|2024-09-16 10:46:20|42557.9|42537.9|42557.9|42537.9|42560.4|42540.4|42557.4|42537.4|0
1726483590000|2024-09-16 10:46:30|42557.4|42537.4|42555.4|42535.4|42557.4|42537.4|42555.4|42535.4|0
1726483600000|2024-09-16 10:46:40|42552.4|42532.4|42567.9|42547.9|42567.9|42547.9|42552.4|42532.4|23
1726483610000|2024-09-16 10:46:50|42569.9|42549.9|42570.4|42550.4|42570.4|42550.4|42569.9|42549.9|2
1726483620000|2024-09-16 10:47:00|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|4
1726483630000|2024-09-16 10:47:10|42570.4|42550.4|42571|42551|42571|42551|42570.4|42550.4|2
1726483640000|2024-09-16 10:47:20|||||||||14
1726483650000|2024-09-16 10:47:30|||||||||7
1726483660000|2024-09-16 10:47:40|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|11
1726483670000|2024-09-16 10:47:50|42573.5|42553.5|42572.9|42552.9|42575.4|42555.4|42572.9|42552.9|2
1726483680000|2024-09-16 10:48:00|42574.9|42554.9|42571|42551|42574.9|42554.9|42571|42551|3
1726483690000|2024-09-16 10:48:10|42573.5|42553.5|42575.4|42555.4|42575.4|42555.4|42571|42551|4
1726483700000|2024-09-16 10:48:20|42573.5|42553.5|42573.5|42553.5|42575.4|42555.4|42571.6|42551.6|2
1726483710000|2024-09-16 10:48:30|42572.9|42552.9|42571|42551|42572.9|42552.9|42570.4|42550.4|0
1726483720000|2024-09-16 10:48:40|42570.4|42550.4|42572.9|42552.9|42572.9|42552.9|42570.4|42550.4|3
1726483730000|2024-09-16 10:48:50|42571|42551|42575.4|42555.4|42575.4|42555.4|42570.4|42550.4|2
1726483740000|2024-09-16 10:49:00|42573.5|42553.5|42575.4|42555.4|42575.4|42555.4|42572.9|42552.9|6
1726483750000|2024-09-16 10:49:10|42573.5|42553.5|42575.4|42555.4|42575.4|42555.4|42572.9|42552.9|3
1726483760000|2024-09-16 10:49:20|42573.5|42553.5|42575.4|42555.4|42575.4|42555.4|42571|42551|7
1726483770000|2024-09-16 10:49:30|42577.4|42557.4|42575.4|42555.4|42577.4|42557.4|42575.4|42555.4|0
1726483780000|2024-09-16 10:49:40|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|7
1726483790000|2024-09-16 10:49:50|42572.4|42552.4|42568.5|42548.5|42575.4|42555.4|42568.5|42548.5|12
1726483800000|2024-09-16 10:50:00|42570.4|42550.4|42572.4|42552.4|42572.4|42552.4|42567.9|42547.9|3
1726483810000|2024-09-16 10:50:10|42572.9|42552.9|42567.9|42547.9|42572.9|42552.9|42565.4|42545.4|17
1726483820000|2024-09-16 10:50:20|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42565.4|42545.4|0
1726483830000|2024-09-16 10:50:30|42569.9|42549.9|42565.4|42545.4|42569.9|42549.9|42565.4|42545.4|5
1726483840000|2024-09-16 10:50:40|42567.4|42547.4|42570.4|42550.4|42570.4|42550.4|42567.4|42547.4|12
1726483850000|2024-09-16 10:50:50|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42567.9|42547.9|18
1726483860000|2024-09-16 10:51:00|42574.9|42554.9|42567.9|42547.9|42575.4|42555.4|42567.9|42547.9|5
1726483870000|2024-09-16 10:51:10|42568.5|42548.5|42567.4|42547.4|42568.5|42548.5|42567.4|42547.4|0
1726483880000|2024-09-16 10:51:20|42569.9|42549.9|42570.4|42550.4|42570.4|42550.4|42569.9|42549.9|3
1726483890000|2024-09-16 10:51:30|42569.3|42549.3|42567.4|42547.4|42569.3|42549.3|42567.4|42547.4|4
1726483900000|2024-09-16 10:51:40|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|42565.4|42545.4|1
1726483910000|2024-09-16 10:51:50|42567.4|42547.4|42565.4|42545.4|42567.4|42547.4|42565.4|42545.4|0
1726483920000|2024-09-16 10:52:00|42567.4|42547.4|42567.9|42547.9|42567.9|42547.9|42565.4|42545.4|4
1726483930000|2024-09-16 10:52:10|||||||||1
1726483940000|2024-09-16 10:52:20|42569.9|42549.9|42576|42556|42576|42556|42569.9|42549.9|7
1726483950000|2024-09-16 10:52:30|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|9
1726483960000|2024-09-16 10:52:40|42577.4|42557.4|42580.4|42560.4|42580.4|42560.4|42577.4|42557.4|0
1726483970000|2024-09-16 10:52:50|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|42580.5|42560.5|7
1726483980000|2024-09-16 10:53:00|42578|42558|42580.5|42560.5|42580.5|42560.5|42578|42558|3
1726483990000|2024-09-16 10:53:10|42578|42558|42575.5|42555.5|42580.5|42560.5|42575.5|42555.5|1
1726484000000|2024-09-16 10:53:20|42577.4|42557.4|42574.9|42554.9|42577.4|42557.4|42573|42553|5
1726484010000|2024-09-16 10:53:30|42575.5|42555.5|42570.5|42550.5|42575.5|42555.5|42565.5|42545.5|14
1726484020000|2024-09-16 10:53:40|42571.6|42551.6|42575.5|42555.5|42575.5|42555.5|42571.6|42551.6|2
1726484030000|2024-09-16 10:53:50|42577.4|42557.4|42582.4|42562.4|42582.4|42562.4|42577.4|42557.4|16
1726484040000|2024-09-16 10:54:00|42580.5|42560.5|42578|42558|42582.4|42562.4|42575.5|42555.5|4
1726484050000|2024-09-16 10:54:10|42576|42556|42575.5|42555.5|42576|42556|42573|42553|2
1726484060000|2024-09-16 10:54:20|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|42572.4|42552.4|2
1726484070000|2024-09-16 10:54:30|42573|42553|42575.5|42555.5|42575.5|42555.5|42573|42553|3
1726484080000|2024-09-16 10:54:40|42577.4|42557.4|42578|42558|42578|42558|42577.4|42557.4|2
1726484090000|2024-09-16 10:54:50|42581|42561|42580.5|42560.5|42583|42563|42580.5|42560.5|8
1726484100000|2024-09-16 10:55:00|42578.5|42558.5|42578|42558|42578.5|42558.5|42578|42558|1
1726484110000|2024-09-16 10:55:10|42576|42556|42573|42553|42576|42556|42573|42553|2
1726484120000|2024-09-16 10:55:20|42574.1|42554.1|42578|42558|42578|42558|42574.1|42554.1|1
1726484130000|2024-09-16 10:55:30|42579.9|42559.9|42580.5|42560.5|42580.5|42560.5|42578|42558|23
1726484140000|2024-09-16 10:55:40|42587.4|42567.4|42585.5|42565.5|42589.9|42569.9|42585.5|42565.5|12
1726484150000|2024-09-16 10:55:50|42588|42568|42588|42568|42590.5|42570.5|42588|42568|21
1726484160000|2024-09-16 10:56:00|42587.4|42567.4|42597.4|42577.4|42600.5|42580.5|42585.5|42565.5|29
1726484170000|2024-09-16 10:56:10|42599.3|42579.3|42597.4|42577.4|42599.9|42579.9|42595.5|42575.5|26
1726484180000|2024-09-16 10:56:20|42595.5|42575.5|42597.4|42577.4|42599.9|42579.9|42595.5|42575.5|9
1726484190000|2024-09-16 10:56:30|42599.3|42579.3|42595.5|42575.5|42600.5|42580.5|42595.5|42575.5|13
1726484200000|2024-09-16 10:56:40|42594.3|42574.3|42592.4|42572.4|42594.3|42574.3|42592.4|42572.4|15
1726484210000|2024-09-16 10:56:50|42590.5|42570.5|42585.5|42565.5|42590.5|42570.5|42585.5|42565.5|37
1726484220000|2024-09-16 10:57:00|42583.5|42563.5|42583|42563|42585.5|42565.5|42583|42563|12
1726484230000|2024-09-16 10:57:10|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|3
1726484240000|2024-09-16 10:57:20|42585.5|42565.5|42585.5|42565.5|42585.5|42565.5|42585.5|42565.5|10
1726484250000|2024-09-16 10:57:30|42586|42566|42588|42568|42588|42568|42586|42566|5
1726484260000|2024-09-16 10:57:40|42586|42566|42586|42566|42586|42566|42585.5|42565.5|2
1726484270000|2024-09-16 10:57:50|42585.5|42565.5|42583.5|42563.5|42585.5|42565.5|42583.5|42563.5|3
1726484280000|2024-09-16 10:58:00|42585.5|42565.5|42580.5|42560.5|42585.5|42565.5|42580.5|42560.5|5
1726484290000|2024-09-16 10:58:10|42582.4|42562.4|42587.4|42567.4|42587.4|42567.4|42582.4|42562.4|7
1726484300000|2024-09-16 10:58:20|42585.5|42565.5|42588|42568|42588|42568|42585.5|42565.5|3
1726484310000|2024-09-16 10:58:30|42589.9|42569.9|42593|42573|42593|42573|42589.9|42569.9|13
1726484320000|2024-09-16 10:58:40|||||||||3
1726484340000|2024-09-16 10:59:00|42595.5|42575.5|42593|42573|42595.5|42575.5|42591|42571|10
1726484350000|2024-09-16 10:59:10|42591|42571|42590.5|42570.5|42591|42571|42590.5|42570.5|1
1726484360000|2024-09-16 10:59:20|||||||||8
1726484370000|2024-09-16 10:59:30|42588.5|42568.5|42588|42568|42588.5|42568.5|42585.5|42565.5|6
1726484380000|2024-09-16 10:59:40|42587.4|42567.4|42585.5|42565.5|42588|42568|42585.5|42565.5|0
1726484390000|2024-09-16 10:59:50|42583.5|42563.5|42583|42563|42583.5|42563.5|42583|42563|2
1726484400000|2024-09-16 11:00:00|42584.9|42564.9|42588|42568|42588|42568|42584.9|42564.9|4
1726484410000|2024-09-16 11:00:10|42589.9|42569.9|42588|42568|42589.9|42569.9|42585.5|42565.5|1
1726484420000|2024-09-16 11:00:20|42588.5|42568.5|42585.5|42565.5|42588.5|42568.5|42585.5|42565.5|2
1726484430000|2024-09-16 11:00:30|||||||||1
1726484440000|2024-09-16 11:00:40|42589.4|42569.4|42585.5|42565.5|42590.5|42570.5|42585.5|42565.5|4
1726484460000|2024-09-16 11:01:00|42590.5|42570.5|42590.5|42570.5|42590.5|42570.5|42585.5|42565.5|17
1726484470000|2024-09-16 11:01:10|||||||||1
1726484480000|2024-09-16 11:01:20|42587.4|42567.4|42587.4|42567.4|42587.4|42567.4|42585.5|42565.5|1
1726484500000|2024-09-16 11:01:40|42585.5|42565.5|42589.9|42569.9|42589.9|42569.9|42585.5|42565.5|2
1726484510000|2024-09-16 11:01:50|42590.5|42570.5|42590.5|42570.5|42592.4|42572.4|42590.5|42570.5|16
1726484520000|2024-09-16 11:02:00|42588.5|42568.5|42593|42573|42593|42573|42588.5|42568.5|6
1726484530000|2024-09-16 11:02:10|42594.9|42574.9|42637.4|42617.4|42637.4|42617.4|42594.9|42574.9|55
1726484540000|2024-09-16 11:02:20|42638|42618|42635.5|42615.5|42639.4|42619.4|42632.4|42612.4|27
1726484550000|2024-09-16 11:02:30|42634.4|42614.4|42630.5|42610.5|42634.9|42614.9|42630.5|42610.5|6
1726484560000|2024-09-16 11:02:40|42629.9|42609.9|42625.5|42605.5|42629.9|42609.9|42625.5|42605.5|10
1726484570000|2024-09-16 11:02:50|42627.4|42607.4|42627.4|42607.4|42629.9|42609.9|42625.5|42605.5|5
1726484580000|2024-09-16 11:03:00|42629.9|42609.9|42625.5|42605.5|42629.9|42609.9|42625.5|42605.5|11
1726484590000|2024-09-16 11:03:10|42628|42608|42629.9|42609.9|42629.9|42609.9|42628|42608|11
1726484600000|2024-09-16 11:03:20|42633|42613|42627.4|42607.4|42633|42613|42625.5|42605.5|10
1726484610000|2024-09-16 11:03:30|42624.9|42604.9|42624.9|42604.9|42626.9|42606.9|42622.4|42602.4|7
1726484620000|2024-09-16 11:03:40|42627.4|42607.4|42631.9|42611.9|42633.8|42613.8|42627.4|42607.4|2
1726484630000|2024-09-16 11:03:50|42633.8|42613.8|42632.4|42612.4|42634.4|42614.4|42630.5|42610.5|2
1726484640000|2024-09-16 11:04:00|42630.5|42610.5|42630.5|42610.5|42632.4|42612.4|42630.5|42610.5|2
1726484650000|2024-09-16 11:04:10|42633|42613|42632.4|42612.4|42633.5|42613.5|42632.4|42612.4|5
1726484660000|2024-09-16 11:04:20|42633|42613|42630.5|42610.5|42635.5|42615.5|42630.5|42610.5|3
1726484670000|2024-09-16 11:04:30|42628.5|42608.5|42630.5|42610.5|42630.5|42610.5|42628.5|42608.5|2
1726484680000|2024-09-16 11:04:40|42628.5|42608.5|42630.5|42610.5|42630.5|42610.5|42628.5|42608.5|0
1726484690000|2024-09-16 11:04:50|42628.5|42608.5|42618.5|42598.5|42628.5|42608.5|42618.5|42598.5|22
1726484700000|2024-09-16 11:05:00|42617.4|42597.4|42619.9|42599.9|42619.9|42599.9|42614.9|42594.9|17
1726484710000|2024-09-16 11:05:10|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|42620.5|42600.5|2
1726484720000|2024-09-16 11:05:20|42619.9|42599.9|42620.5|42600.5|42620.5|42600.5|42619.9|42599.9|1
1726484730000|2024-09-16 11:05:30|||||||||2
1726484740000|2024-09-16 11:05:40|42622.4|42602.4|42620.5|42600.5|42622.4|42602.4|42620.5|42600.5|4
1726484750000|2024-09-16 11:05:50|42619.9|42599.9|42625.5|42605.5|42625.5|42605.5|42619.9|42599.9|3
1726484760000|2024-09-16 11:06:00|42626|42606|42626|42606|42626|42606|42626|42606|4
1726484770000|2024-09-16 11:06:10|42624.9|42604.9|42629.4|42609.4|42629.4|42609.4|42624.9|42604.9|8
1726484780000|2024-09-16 11:06:20|42629.9|42609.9|42624.9|42604.9|42629.9|42609.9|42624.9|42604.9|6
1726484790000|2024-09-16 11:06:30|42624.4|42604.4|42620.5|42600.5|42624.4|42604.4|42620.5|42600.5|6
1726484800000|2024-09-16 11:06:40|42618.5|42598.5|42620.5|42600.5|42620.5|42600.5|42618.5|42598.5|7
1726484810000|2024-09-16 11:06:50|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|3
1726484820000|2024-09-16 11:07:00|42624.4|42604.4|42628.8|42608.8|42628.8|42608.8|42624.4|42604.4|8
1726484830000|2024-09-16 11:07:10|42626.9|42606.9|42624.4|42604.4|42630.8|42610.8|42624.4|42604.4|5
1726484840000|2024-09-16 11:07:20|||||||||7
1726484850000|2024-09-16 11:07:30|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|42626.3|42606.3|2
1726484860000|2024-09-16 11:07:40|||||||||7
1726484870000|2024-09-16 11:07:50|42627.4|42607.4|42626.3|42606.3|42627.4|42607.4|42626.3|42606.3|29
1726484880000|2024-09-16 11:08:00|42624.4|42604.4|42626.3|42606.3|42626.3|42606.3|42623.8|42603.8|12
1726484890000|2024-09-16 11:08:10|42627.4|42607.4|42628.8|42608.8|42629.4|42609.4|42627.4|42607.4|10
1726484900000|2024-09-16 11:08:20|42624.4|42604.4|42623.8|42603.8|42624.4|42604.4|42623.8|42603.8|21
1726484910000|2024-09-16 11:08:30|42623.3|42603.3|42625.8|42605.8|42626.3|42606.3|42618.8|42598.8|19
1726484920000|2024-09-16 11:08:40|42623.8|42603.8|42626.9|42606.9|42626.9|42606.9|42623.8|42603.8|0
1726484930000|2024-09-16 11:08:50|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|4
1726484940000|2024-09-16 11:09:00|42630.8|42610.8|42633.8|42613.8|42633.8|42613.8|42628.8|42608.8|4
1726484960000|2024-09-16 11:09:20|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|42638.8|42618.8|27
1726484970000|2024-09-16 11:09:30|42640.8|42620.8|42649.4|42629.4|42649.4|42629.4|42640.8|42620.8|51
1726484980000|2024-09-16 11:09:40|42651.3|42631.3|42654.4|42634.4|42656.3|42636.3|42649.4|42629.4|10
1726484990000|2024-09-16 11:09:50|42651.9|42631.9|42651.9|42631.9|42654.4|42634.4|42651.3|42631.3|14
1726485000000|2024-09-16 11:10:00|42654.4|42634.4|42656.3|42636.3|42656.3|42636.3|42651.9|42631.9|10
1726485010000|2024-09-16 11:10:10|42658.3|42638.3|42660.2|42640.2|42660.2|42640.2|42658.3|42638.3|13
1726485020000|2024-09-16 11:10:20|||||||||16
1726485030000|2024-09-16 11:10:30|42658.3|42638.3|42661.3|42641.3|42661.3|42641.3|42658.3|42638.3|7
1726485040000|2024-09-16 11:10:40|42663.3|42643.3|42660.8|42640.8|42663.3|42643.3|42660.8|42640.8|24
1726485050000|2024-09-16 11:10:50|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|8
1726485060000|2024-09-16 11:11:00|||||||||2
1726485080000|2024-09-16 11:11:20|42659.4|42639.4|42664.4|42644.4|42664.4|42644.4|42659.4|42639.4|8
1726485090000|2024-09-16 11:11:30|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|1
1726485100000|2024-09-16 11:11:40|42664.4|42644.4|42661.9|42641.9|42664.4|42644.4|42661.9|42641.9|0
1726485120000|2024-09-16 11:12:00|42659.9|42639.9|42661.9|42641.9|42661.9|42641.9|42659.9|42639.9|0
1726485130000|2024-09-16 11:12:10|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|2
1726485140000|2024-09-16 11:12:20|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|9
1726485150000|2024-09-16 11:12:30|42668.3|42648.3|42666.3|42646.3|42668.3|42648.3|42666.3|42646.3|17
1726485160000|2024-09-16 11:12:40|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|42665.8|42645.8|4
1726485170000|2024-09-16 11:12:50|42663.8|42643.8|42662.7|42642.7|42663.8|42643.8|42662.7|42642.7|3
1726485180000|2024-09-16 11:13:00|42658.8|42638.8|42659.4|42639.4|42659.4|42639.4|42658.8|42638.8|19
1726485190000|2024-09-16 11:13:10|42658.8|42638.8|42648.3|42628.3|42658.8|42638.8|42648.3|42628.3|8
1726485200000|2024-09-16 11:13:20|42645.8|42625.8|42638.8|42618.8|42645.8|42625.8|42638.8|42618.8|8
1726485210000|2024-09-16 11:13:30|42638.3|42618.3|42633.8|42613.8|42638.3|42618.3|42633.8|42613.8|9
1726485220000|2024-09-16 11:13:40|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|1
1726485230000|2024-09-16 11:13:50|42636.9|42616.9|42639.4|42619.4|42639.4|42619.4|42636.9|42616.9|3
1726485240000|2024-09-16 11:14:00|42636.3|42616.3|42634.4|42614.4|42638.8|42618.8|42634.4|42614.4|4
1726485250000|2024-09-16 11:14:10|42636.3|42616.3|42634.4|42614.4|42636.3|42616.3|42634.4|42614.4|2
1726485260000|2024-09-16 11:14:20|||||||||1
1726485270000|2024-09-16 11:14:30|42632.5|42612.5|42619.4|42599.4|42632.5|42612.5|42619.4|42599.4|13
1726485280000|2024-09-16 11:14:40|42617.5|42597.5|42619.4|42599.4|42619.4|42599.4|42617.5|42597.5|0
1726485290000|2024-09-16 11:14:50|42617.5|42597.5|42619.4|42599.4|42619.4|42599.4|42617.5|42597.5|1
1726485300000|2024-09-16 11:15:00|||||||||1
1726485310000|2024-09-16 11:15:10|42621.3|42601.3|42622.5|42602.5|42623.8|42603.8|42621.3|42601.3|19
1726485320000|2024-09-16 11:15:20|42620.5|42600.5|42614.4|42594.4|42620.5|42600.5|42614.4|42594.4|2
1726485330000|2024-09-16 11:15:30|||||||||8
1726485340000|2024-09-16 11:15:40|42616.3|42596.3|42619.4|42599.4|42620|42600|42616.3|42596.3|2
1726485350000|2024-09-16 11:15:50|42621.3|42601.3|42624.4|42604.4|42624.4|42604.4|42621.3|42601.3|1
1726485360000|2024-09-16 11:16:00|42626.3|42606.3|42631.3|42611.3|42631.3|42611.3|42626.3|42606.3|5
1726485370000|2024-09-16 11:16:10|42632.5|42612.5|42631.3|42611.3|42634.4|42614.4|42631.3|42611.3|2
1726485380000|2024-09-16 11:16:20|42631.9|42611.9|42634.4|42614.4|42634.4|42614.4|42631.3|42611.3|5
1726485400000|2024-09-16 11:16:40|42635|42615|42634.4|42614.4|42635|42615|42634.4|42614.4|0
1726485410000|2024-09-16 11:16:50|||||||||5
1726485420000|2024-09-16 11:17:00|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42626.3|42606.3|3
1726485430000|2024-09-16 11:17:10|42627.5|42607.5|42616.9|42596.9|42627.5|42607.5|42616.9|42596.9|6
1726485440000|2024-09-16 11:17:20|42611.9|42591.9|42604.4|42584.4|42611.9|42591.9|42604.4|42584.4|13
1726485450000|2024-09-16 11:17:30|42602.5|42582.5|42594.4|42574.4|42602.5|42582.5|42594.4|42574.4|5
1726485460000|2024-09-16 11:17:40|42587.5|42567.5|42589.4|42569.4|42589.4|42569.4|42586.9|42566.9|15
1726485470000|2024-09-16 11:17:50|42587.5|42567.5|42593.8|42573.8|42593.8|42573.8|42587.5|42567.5|11
1726485480000|2024-09-16 11:18:00|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42591.3|42571.3|1
1726485490000|2024-09-16 11:18:10|42596.3|42576.3|42604.4|42584.4|42604.4|42584.4|42596.3|42576.3|14
1726485500000|2024-09-16 11:18:20|42606.4|42586.4|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|1
1726485510000|2024-09-16 11:18:30|42606.4|42586.4|42606.9|42586.9|42606.9|42586.9|42606.4|42586.4|1
1726485520000|2024-09-16 11:18:40|42609.4|42589.4|42611.4|42591.4|42611.4|42591.4|42606.9|42586.9|2
1726485530000|2024-09-16 11:18:50|42606.9|42586.9|42604.4|42584.4|42609.4|42589.4|42604.4|42584.4|2
1726485540000|2024-09-16 11:19:00|42602.5|42582.5|42599.4|42579.4|42602.5|42582.5|42599.4|42579.4|7
1726485550000|2024-09-16 11:19:10|42596.9|42576.9|42594.4|42574.4|42596.9|42576.9|42594.4|42574.4|1
1726485560000|2024-09-16 11:19:20|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42589.4|42569.4|21
1726485570000|2024-09-16 11:19:30|42590|42570|42589.4|42569.4|42591.4|42571.4|42589.4|42569.4|2
1726485580000|2024-09-16 11:19:40|42586.9|42566.9|42593.3|42573.3|42593.3|42573.3|42586.9|42566.9|13
1726485590000|2024-09-16 11:19:50|42595.8|42575.8|42596.9|42576.9|42596.9|42576.9|42595.8|42575.8|7
1726485600000|2024-09-16 11:20:00|42598.9|42578.9|42604.4|42584.4|42604.4|42584.4|42598.9|42578.9|8
1726485610000|2024-09-16 11:20:10|42606.9|42586.9|42614.4|42594.4|42614.4|42594.4|42606.9|42586.9|11
1726485620000|2024-09-16 11:20:20|42616.9|42596.9|42623.9|42603.9|42623.9|42603.9|42616.9|42596.9|6
1726485630000|2024-09-16 11:20:30|42626.4|42606.4|42631.9|42611.9|42631.9|42611.9|42626.4|42606.4|10
1726485640000|2024-09-16 11:20:40|42630|42610|42628.9|42608.9|42630|42610|42628.9|42608.9|2
1726485650000|2024-09-16 11:20:50|42626.9|42606.9|42624.4|42604.4|42626.9|42606.9|42624.4|42604.4|1
1726485660000|2024-09-16 11:21:00|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|42626.9|42606.9|4
1726485680000|2024-09-16 11:21:20|42627.5|42607.5|42636.9|42616.9|42636.9|42616.9|42627.5|42607.5|6
1726485690000|2024-09-16 11:21:30|42638.9|42618.9|42641.9|42621.9|42641.9|42621.9|42638.9|42618.9|8
1726485700000|2024-09-16 11:21:40|42643.9|42623.9|42651.4|42631.4|42653.9|42633.9|42643.9|42623.9|7
1726485710000|2024-09-16 11:21:50|42651.9|42631.9|42649.4|42629.4|42651.9|42631.9|42649.4|42629.4|1
1726485720000|2024-09-16 11:22:00|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|19
1726485730000|2024-09-16 11:22:10|42649.4|42629.4|42646.9|42626.9|42651.9|42631.9|42646.9|42626.9|16
1726485740000|2024-09-16 11:22:20|42649.4|42629.4|42648.9|42628.9|42649.4|42629.4|42648.9|42628.9|1
1726485750000|2024-09-16 11:22:30|42646.9|42626.9|42639.4|42619.4|42646.9|42626.9|42639.4|42619.4|11
1726485760000|2024-09-16 11:22:40|42638.9|42618.9|42639.4|42619.4|42639.4|42619.4|42638.9|42618.9|7
1726485770000|2024-09-16 11:22:50|42641.9|42621.9|42639.4|42619.4|42643.9|42623.9|42639.4|42619.4|26
1726485780000|2024-09-16 11:23:00|42636.9|42616.9|42630|42610|42636.9|42616.9|42630|42610|0
1726485810000|2024-09-16 11:23:30|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|42631.9|42611.9|0
1726485820000|2024-09-16 11:23:40|42630|42610|42631.9|42611.9|42631.9|42611.9|42630|42610|1
1726485830000|2024-09-16 11:23:50|42630|42610|42631.9|42611.9|42631.9|42611.9|42630|42610|2
1726485840000|2024-09-16 11:24:00|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|42636.9|42616.9|2
1726485850000|2024-09-16 11:24:10|42634.4|42614.4|42636.9|42616.9|42636.9|42616.9|42634.4|42614.4|0
1726485860000|2024-09-16 11:24:20|42639.4|42619.4|42641.4|42621.4|42641.4|42621.4|42639.4|42619.4|1
1726485870000|2024-09-16 11:24:30|42639.4|42619.4|42639.4|42619.4|42641.4|42621.4|42639.4|42619.4|0
1726485880000|2024-09-16 11:24:40|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|0
1726485890000|2024-09-16 11:24:50|42641.9|42621.9|42644.4|42624.4|42644.4|42624.4|42641.9|42621.9|7
1726485900000|2024-09-16 11:25:00|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42641.9|42621.9|1
1726485910000|2024-09-16 11:25:10|42644.4|42624.4|42646.4|42626.4|42646.9|42626.9|42644.4|42624.4|6
1726485920000|2024-09-16 11:25:20|42644.4|42624.4|42664.4|42644.4|42666.9|42646.9|42644.4|42624.4|61
1726485930000|2024-09-16 11:25:30|42666.4|42646.4|42664.4|42644.4|42666.4|42646.4|42664.4|42644.4|8
1726485940000|2024-09-16 11:25:40|||||||||5
1726485950000|2024-09-16 11:25:50|42665|42645|42665|42645|42665|42645|42665|42645|0
1726485960000|2024-09-16 11:26:00|42664.4|42644.4|42664.4|42644.4|42666.4|42646.4|42661.9|42641.9|12
1726485970000|2024-09-16 11:26:10|42661.4|42641.4|42659.4|42639.4|42661.4|42641.4|42659.4|42639.4|4
1726485980000|2024-09-16 11:26:20|42657.5|42637.5|42654.4|42634.4|42657.5|42637.5|42654.4|42634.4|5
1726485990000|2024-09-16 11:26:30|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|3
1726486000000|2024-09-16 11:26:40|42658.3|42638.3|42658.3|42638.3|42658.9|42638.9|42654.4|42634.4|7
1726486010000|2024-09-16 11:26:50|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|42660.8|42640.8|4
1726486020000|2024-09-16 11:27:00|42663.3|42643.3|42665.8|42645.8|42665.8|42645.8|42663.3|42643.3|1
1726486030000|2024-09-16 11:27:10|42667.8|42647.8|42665.8|42645.8|42670.3|42650.3|42665.8|42645.8|12
1726486040000|2024-09-16 11:27:20|42663.9|42643.9|42668.3|42648.3|42668.3|42648.3|42663.9|42643.9|3
1726486050000|2024-09-16 11:27:30|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|4
1726486060000|2024-09-16 11:27:40|42672.2|42652.2|42683.3|42663.3|42683.3|42663.3|42672.2|42652.2|21
1726486070000|2024-09-16 11:27:50|42682.8|42662.8|42683.3|42663.3|42683.3|42663.3|42682.8|42662.8|10
1726486080000|2024-09-16 11:28:00|42680.3|42660.3|42683.3|42663.3|42683.3|42663.3|42680.3|42660.3|11
1726486090000|2024-09-16 11:28:10|42685.3|42665.3|42685.3|42665.3|42685.3|42665.3|42682.8|42662.8|2
1726486100000|2024-09-16 11:28:20|42683.3|42663.3|42687.8|42667.8|42687.8|42667.8|42682.8|42662.8|19
1726486110000|2024-09-16 11:28:30|42693.6|42673.6|42693.6|42673.6|42695.5|42675.5|42693.6|42673.6|4
1726486120000|2024-09-16 11:28:40|42695.5|42675.5|42693.3|42673.3|42696.1|42676.1|42692.8|42672.8|3
1726486130000|2024-09-16 11:28:50|42690.8|42670.8|42695.3|42675.3|42695.3|42675.3|42690.8|42670.8|6
1726486140000|2024-09-16 11:29:00|42697.8|42677.8|42695.8|42675.8|42697.8|42677.8|42695.3|42675.3|8
1726486150000|2024-09-16 11:29:10|42695.3|42675.3|42690.3|42670.3|42695.3|42675.3|42688.3|42668.3|10
1726486160000|2024-09-16 11:29:20|||||||||2
1726486170000|2024-09-16 11:29:30|42688.3|42668.3|42688.3|42668.3|42688.3|42668.3|42687.8|42667.8|11
1726486180000|2024-09-16 11:29:40|42687.8|42667.8|42685.3|42665.3|42687.8|42667.8|42685.3|42665.3|0
1726486190000|2024-09-16 11:29:50|42683.3|42663.3|42680.3|42660.3|42683.3|42663.3|42680.3|42660.3|3
1726486200000|2024-09-16 11:30:00|42682.8|42662.8|42685.3|42665.3|42685.3|42665.3|42681.4|42661.4|16
1726486210000|2024-09-16 11:30:10|||||||||4
1726486220000|2024-09-16 11:30:20|42683.3|42663.3|42680.8|42660.8|42683.3|42663.3|42680.3|42660.3|6
1726486230000|2024-09-16 11:30:30|42680.3|42660.3|42676.4|42656.4|42680.3|42660.3|42676.4|42656.4|14
1726486240000|2024-09-16 11:30:40|42675.8|42655.8|42682.2|42662.2|42682.2|42662.2|42675.8|42655.8|5
1726486250000|2024-09-16 11:30:50|42680.3|42660.3|42682.8|42662.8|42684.7|42664.7|42680.3|42660.3|4
1726486260000|2024-09-16 11:31:00|42680.8|42660.8|42688.3|42668.3|42688.3|42668.3|42680.3|42660.3|3
1726486270000|2024-09-16 11:31:10|42690.3|42670.3|42692.8|42672.8|42692.8|42672.8|42690.3|42670.3|3
1726486280000|2024-09-16 11:31:20|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|42695.3|42675.3|7
1726486290000|2024-09-16 11:31:30|42697.2|42677.2|42698.3|42678.3|42700.3|42680.3|42697.2|42677.2|17
1726486300000|2024-09-16 11:31:40|42702.8|42682.8|42712.8|42692.8|42712.8|42692.8|42702.8|42682.8|11
1726486310000|2024-09-16 11:31:50|42713.3|42693.3|42717.2|42697.2|42719.7|42699.7|42713.3|42693.3|12
1726486320000|2024-09-16 11:32:00|42715.3|42695.3|42708.3|42688.3|42715.3|42695.3|42706.4|42686.4|9
1726486330000|2024-09-16 11:32:10|42703.9|42683.9|42703.3|42683.3|42705.3|42685.3|42703.3|42683.3|8
1726486340000|2024-09-16 11:32:20|42705.3|42685.3|42700.8|42680.8|42705.3|42685.3|42700.8|42680.8|5
1726486350000|2024-09-16 11:32:30|42705.3|42685.3|42709.2|42689.2|42709.2|42689.2|42704.2|42684.2|23
1726486360000|2024-09-16 11:32:40|42709.7|42689.7|42714.2|42694.2|42714.2|42694.2|42709.7|42689.7|5
1726486370000|2024-09-16 11:32:50|42716.1|42696.1|42716.7|42696.7|42716.7|42696.7|42716.1|42696.1|0
1726486380000|2024-09-16 11:33:00|42717.2|42697.2|42722.2|42702.2|42722.2|42702.2|42717.2|42697.2|3
1726486390000|2024-09-16 11:33:10|42719.2|42699.2|42709.7|42689.7|42719.2|42699.2|42709.7|42689.7|30
1726486400000|2024-09-16 11:33:20|42707.8|42687.8|42704.2|42684.2|42709.7|42689.7|42704.2|42684.2|16
1726486410000|2024-09-16 11:33:30|42702.2|42682.2|42704.2|42684.2|42704.2|42684.2|42702.2|42682.2|9
1726486420000|2024-09-16 11:33:40|42702.2|42682.2|42696.7|42676.7|42704.2|42684.2|42696.7|42676.7|10
1726486430000|2024-09-16 11:33:50|42697.2|42677.2|42694.2|42674.2|42699.2|42679.2|42694.2|42674.2|9
1726486440000|2024-09-16 11:34:00|42697.2|42677.2|42699.7|42679.7|42701.7|42681.7|42697.2|42677.2|34
1726486450000|2024-09-16 11:34:10|42701.7|42681.7|42721.1|42701.1|42721.1|42701.1|42701.7|42681.7|79
1726486460000|2024-09-16 11:34:20|42719.2|42699.2|42704.2|42684.2|42719.2|42699.2|42704.2|42684.2|10
1726486470000|2024-09-16 11:34:30|42701.7|42681.7|42706.1|42686.1|42710|42690|42701.7|42681.7|25
1726486480000|2024-09-16 11:34:40|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|8
1726486490000|2024-09-16 11:34:50|42709.2|42689.2|42704.7|42684.7|42709.2|42689.2|42704.7|42684.7|14
1726486500000|2024-09-16 11:35:00|42706.7|42686.7|42712.5|42692.5|42712.5|42692.5|42704.7|42684.7|20
1726486510000|2024-09-16 11:35:10|42714.4|42694.4|42716.1|42696.1|42721.1|42701.1|42714.4|42694.4|17
1726486520000|2024-09-16 11:35:20|42710.3|42690.3|42700.3|42680.3|42710.3|42690.3|42700.3|42680.3|47
1726486530000|2024-09-16 11:35:30|42697.8|42677.8|42701.1|42681.1|42703.6|42683.6|42697.8|42677.8|17
1726486540000|2024-09-16 11:35:40|42699.2|42679.2|42696.7|42676.7|42699.2|42679.2|42696.7|42676.7|3
1726486550000|2024-09-16 11:35:50|42698.6|42678.6|42694.7|42674.7|42698.6|42678.6|42694.7|42674.7|9
1726486560000|2024-09-16 11:36:00|42696.7|42676.7|42696.7|42676.7|42696.7|42676.7|42694.7|42674.7|2
1726486570000|2024-09-16 11:36:10|42692.8|42672.8|42689.7|42669.7|42692.8|42672.8|42687.8|42667.8|20
1726486580000|2024-09-16 11:36:20|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.1|42671.1|5
1726486590000|2024-09-16 11:36:30|42693.6|42673.6|42691.1|42671.1|42693.6|42673.6|42691.1|42671.1|3
1726486600000|2024-09-16 11:36:40|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|3
1726486610000|2024-09-16 11:36:50|42687.2|42667.2|42684.7|42664.7|42687.2|42667.2|42684.7|42664.7|2
1726486620000|2024-09-16 11:37:00|42686.7|42666.7|42687.2|42667.2|42691.1|42671.1|42686.7|42666.7|9
1726486630000|2024-09-16 11:37:10|42689.2|42669.2|42691.7|42671.7|42694.2|42674.2|42689.2|42669.2|18
1726486640000|2024-09-16 11:37:20|42693.6|42673.6|42694.2|42674.2|42696.1|42676.1|42691.1|42671.1|22
1726486650000|2024-09-16 11:37:30|42691.1|42671.1|42693.6|42673.6|42694.2|42674.2|42691.1|42671.1|4
1726486660000|2024-09-16 11:37:40|42691.1|42671.1|42694.2|42674.2|42696.1|42676.1|42691.1|42671.1|23
1726486670000|2024-09-16 11:37:50|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|42696.1|42676.1|6
1726486680000|2024-09-16 11:38:00|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|42694.2|42674.2|7
1726486690000|2024-09-16 11:38:10|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|15
1726486700000|2024-09-16 11:38:20|42689.2|42669.2|42687.2|42667.2|42691.1|42671.1|42687.2|42667.2|33
1726486710000|2024-09-16 11:38:30|42689.2|42669.2|42685.3|42665.3|42689.2|42669.2|42682.2|42662.2|19
1726486720000|2024-09-16 11:38:40|42684.7|42664.7|42679.7|42659.7|42684.7|42664.7|42679.7|42659.7|8
1726486730000|2024-09-16 11:38:50|42677.8|42657.8|42669.7|42649.7|42677.8|42657.8|42667.2|42647.2|14
1726486740000|2024-09-16 11:39:00|42667.8|42647.8|42669.2|42649.2|42669.2|42649.2|42664.7|42644.7|13
1726486750000|2024-09-16 11:39:10|||||||||8
1726486760000|2024-09-16 11:39:20|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|0
1726486770000|2024-09-16 11:39:30|42669.2|42649.2|42667.8|42647.8|42669.7|42649.7|42665.3|42645.3|11
1726486780000|2024-09-16 11:39:40|42668.4|42648.4|42663.4|42643.4|42668.4|42648.4|42663.4|42643.4|4
1726486790000|2024-09-16 11:39:50|42662.8|42642.8|42665.3|42645.3|42665.3|42645.3|42662.8|42642.8|14
1726486800000|2024-09-16 11:40:00|42667.2|42647.2|42668.4|42648.4|42668.4|42648.4|42667.2|42647.2|23
1726486810000|2024-09-16 11:40:10|||||||||4
1726486820000|2024-09-16 11:40:20|42671.4|42651.4|42678.4|42658.4|42678.4|42658.4|42671.4|42651.4|16
1726486830000|2024-09-16 11:40:30|42678.9|42658.9|42678.9|42658.9|42680.9|42660.9|42678.9|42658.9|7
1726486840000|2024-09-16 11:40:40|42678.4|42658.4|42678.9|42658.9|42678.9|42658.9|42678.4|42658.4|4
1726486850000|2024-09-16 11:40:50|42678.4|42658.4|42676.4|42656.4|42681.4|42661.4|42676.4|42656.4|4
1726486860000|2024-09-16 11:41:00|42675.9|42655.9|42660.9|42640.9|42675.9|42655.9|42660.9|42640.9|6
1726486870000|2024-09-16 11:41:10|42656.4|42636.4|42651.4|42631.4|42656.4|42636.4|42651.4|42631.4|9
1726486880000|2024-09-16 11:41:20|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42647.5|42627.5|5
1726486890000|2024-09-16 11:41:30|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|0
1726486900000|2024-09-16 11:41:40|42648.9|42628.9|42653.4|42633.4|42653.4|42633.4|42648.9|42628.9|5
1726486910000|2024-09-16 11:41:50|42652|42632|42653.4|42633.4|42653.9|42633.9|42651.4|42631.4|8
1726486920000|2024-09-16 11:42:00|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|42653.9|42633.9|0
1726486930000|2024-09-16 11:42:10|42653.4|42633.4|42643.9|42623.9|42653.4|42633.4|42643.9|42623.9|17
1726486940000|2024-09-16 11:42:20|42643.4|42623.4|42638.9|42618.9|42643.4|42623.4|42638.9|42618.9|9
1726486950000|2024-09-16 11:42:30|42637|42617|42638.9|42618.9|42638.9|42618.9|42637|42617|3
1726486960000|2024-09-16 11:42:40|42640.9|42620.9|42653.4|42633.4|42653.4|42633.4|42640.9|42620.9|14
1726486970000|2024-09-16 11:42:50|42650.9|42630.9|42636.4|42616.4|42653.4|42633.4|42636.4|42616.4|27
1726486980000|2024-09-16 11:43:00|42635.9|42615.9|42638.9|42618.9|42638.9|42618.9|42635.9|42615.9|8
1726486990000|2024-09-16 11:43:10|42638.4|42618.4|42631.4|42611.4|42640.3|42620.3|42631.4|42611.4|7
1726487000000|2024-09-16 11:43:20|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|1
1726487020000|2024-09-16 11:43:40|42635.9|42615.9|42638.4|42618.4|42638.4|42618.4|42635.9|42615.9|1
1726487030000|2024-09-16 11:43:50|42636.4|42616.4|42633.4|42613.4|42636.4|42616.4|42633.4|42613.4|2
1726487040000|2024-09-16 11:44:00|42635.9|42615.9|42635.3|42615.3|42635.9|42615.9|42633.4|42613.4|10
1726487050000|2024-09-16 11:44:10|42633.4|42613.4|42610.9|42590.9|42635.9|42615.9|42605.9|42585.9|31
1726487060000|2024-09-16 11:44:20|42607|42587|42607|42587|42607|42587|42607|42587|20
1726487080000|2024-09-16 11:44:40|42605|42585|42607|42587|42607|42587|42605|42585|0
1726487090000|2024-09-16 11:44:50|42606.4|42586.4|42609.5|42589.5|42609.5|42589.5|42606.4|42586.4|7
1726487100000|2024-09-16 11:45:00|42610|42590|42612|42592|42612|42592|42610|42590|4
1726487110000|2024-09-16 11:45:10|||||||||3
1726487120000|2024-09-16 11:45:20|42614.5|42594.5|42618.4|42598.4|42618.4|42598.4|42614.5|42594.5|5
1726487130000|2024-09-16 11:45:30|42618.9|42598.9|42622|42602|42622|42602|42618.9|42598.9|3
1726487140000|2024-09-16 11:45:40|42623.9|42603.9|42622|42602|42623.9|42603.9|42622|42602|2
1726487150000|2024-09-16 11:45:50|42623.9|42603.9|42624.5|42604.5|42624.5|42604.5|42622|42602|5
1726487160000|2024-09-16 11:46:00|42622.5|42602.5|42619.5|42599.5|42622.5|42602.5|42619.5|42599.5|2
1726487170000|2024-09-16 11:46:10|42617|42597|42615|42595|42617|42597|42615|42595|4
1726487180000|2024-09-16 11:46:20|42614.5|42594.5|42621.4|42601.4|42621.4|42601.4|42614.5|42594.5|4
1726487190000|2024-09-16 11:46:30|42623.9|42603.9|42626.4|42606.4|42626.4|42606.4|42623.9|42603.9|1
1726487200000|2024-09-16 11:46:40|42627|42607|42631.4|42611.4|42631.4|42611.4|42627|42607|0
1726487210000|2024-09-16 11:46:50|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|42633.4|42613.4|0
1726487220000|2024-09-16 11:47:00|42631.4|42611.4|42631.4|42611.4|42632|42612|42631.4|42611.4|4
1726487240000|2024-09-16 11:47:20|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|42629.5|42609.5|5
1726487250000|2024-09-16 11:47:30|42627|42607|42629.5|42609.5|42629.5|42609.5|42627|42607|1
1726487260000|2024-09-16 11:47:40|42626.4|42606.4|42624.5|42604.5|42627|42607|42624.5|42604.5|1
1726487290000|2024-09-16 11:48:10|42622.5|42602.5|42619.5|42599.5|42622.5|42602.5|42619.5|42599.5|1
1726487300000|2024-09-16 11:48:20|42617.5|42597.5|42617|42597|42617.5|42597.5|42617|42597|0
1726487310000|2024-09-16 11:48:30|42617.5|42597.5|42622|42602|42622|42602|42617.5|42597.5|2
1726487320000|2024-09-16 11:48:40|42617|42597|42622|42602|42622|42602|42617|42597|11
1726487330000|2024-09-16 11:48:50|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|42624.5|42604.5|2
1726487340000|2024-09-16 11:49:00|42622|42602|42624.5|42604.5|42624.5|42604.5|42622|42602|1
1726487360000|2024-09-16 11:49:20|42621.4|42601.4|42621.4|42601.4|42623.4|42603.4|42621.4|42601.4|3
1726487370000|2024-09-16 11:49:30|42618.9|42598.9|42618.4|42598.4|42618.9|42598.9|42618.4|42598.4|0
1726487380000|2024-09-16 11:49:40|42616.4|42596.4|42612|42592|42616.4|42596.4|42612|42592|2
1726487390000|2024-09-16 11:49:50|42608.9|42588.9|42601.4|42581.4|42608.9|42588.9|42597|42577|9
1726487400000|2024-09-16 11:50:00|42603.9|42583.9|42604.5|42584.5|42604.5|42584.5|42603.9|42583.9|2
1726487410000|2024-09-16 11:50:10|42607|42587|42609.5|42589.5|42609.5|42589.5|42606.4|42586.4|1
1726487420000|2024-09-16 11:50:20|||||||||2
1726487430000|2024-09-16 11:50:30|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|0
1726487440000|2024-09-16 11:50:40|42616.4|42596.4|42620.9|42600.9|42620.9|42600.9|42616.4|42596.4|6
1726487450000|2024-09-16 11:50:50|42618.9|42598.9|42621.4|42601.4|42621.4|42601.4|42618.9|42598.9|0
1726487460000|2024-09-16 11:51:00|42618.9|42598.9|42622|42602|42622|42602|42618.9|42598.9|2
1726487480000|2024-09-16 11:51:20|42624.5|42604.5|42632|42612|42632|42612|42624.5|42604.5|2
1726487490000|2024-09-16 11:51:30|42633.9|42613.9|42634.5|42614.5|42637|42617|42633.9|42613.9|9
1726487500000|2024-09-16 11:51:40|42636.4|42616.4|42639.5|42619.5|42639.5|42619.5|42636.4|42616.4|3
1726487510000|2024-09-16 11:51:50|42642.6|42622.6|42644.5|42624.5|42646.4|42626.4|42642.6|42622.6|5
1726487520000|2024-09-16 11:52:00|42646.4|42626.4|42641.4|42621.4|42646.4|42626.4|42641.4|42621.4|5
1726487530000|2024-09-16 11:52:10|42639.5|42619.5|42641.4|42621.4|42641.4|42621.4|42638.9|42618.9|2
1726487540000|2024-09-16 11:52:20|42643.4|42623.4|42654.5|42634.5|42654.5|42634.5|42643.4|42623.4|13
1726487550000|2024-09-16 11:52:30|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|3
1726487560000|2024-09-16 11:52:40|42663.4|42643.4|42661.4|42641.4|42663.4|42643.4|42661.4|42641.4|0
1726487570000|2024-09-16 11:52:50|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|2
1726487580000|2024-09-16 11:53:00|42656.4|42636.4|42657|42637|42657|42637|42656.4|42636.4|4
1726487590000|2024-09-16 11:53:10|42655.1|42635.1|42654.5|42634.5|42655.1|42635.1|42654.5|42634.5|0
1726487600000|2024-09-16 11:53:20|42657|42637|42657|42637|42657|42637|42655.1|42635.1|2
1726487620000|2024-09-16 11:53:40|42658.9|42638.9|42659.5|42639.5|42661.4|42641.4|42658.9|42638.9|4
1726487630000|2024-09-16 11:53:50|||||||||2
1726487640000|2024-09-16 11:54:00|42662|42642|42662|42642|42662|42642|42662|42642|1
1726487650000|2024-09-16 11:54:10|42662.6|42642.6|42662|42642|42666.4|42646.4|42662|42642|3
1726487660000|2024-09-16 11:54:20|42664.5|42644.5|42662|42642|42664.5|42644.5|42662|42642|1
1726487670000|2024-09-16 11:54:30|42660.1|42640.1|42659.5|42639.5|42660.1|42640.1|42659.5|42639.5|1
1726487680000|2024-09-16 11:54:40|||||||||1
1726487690000|2024-09-16 11:54:50|42657.6|42637.6|42659|42639|42659|42639|42657|42637|2
1726487700000|2024-09-16 11:55:00|42657|42637|42652|42632|42657|42637|42652|42632|6
1726487710000|2024-09-16 11:55:10|42652.6|42632.6|42652|42632|42652.6|42632.6|42652|42632|2
1726487720000|2024-09-16 11:55:20|42652.6|42632.6|42652.6|42632.6|42654.5|42634.5|42652|42632|1
1726487730000|2024-09-16 11:55:30|42652|42632|42654.5|42634.5|42656.5|42636.5|42652|42632|3
1726487740000|2024-09-16 11:55:40|42655.1|42635.1|42654.5|42634.5|42655.1|42635.1|42654.5|42634.5|1
1726487750000|2024-09-16 11:55:50|42655.1|42635.1|42654.5|42634.5|42655.1|42635.1|42654.5|42634.5|2
1726487760000|2024-09-16 11:56:00|42650.1|42630.1|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|4
1726487770000|2024-09-16 11:56:10|42649.5|42629.5|42657|42637|42657|42637|42649.5|42629.5|0
1726487780000|2024-09-16 11:56:20|42655.1|42635.1|42652.6|42632.6|42655.1|42635.1|42652.6|42632.6|3
1726487790000|2024-09-16 11:56:30|42654.5|42634.5|42657|42637|42659.5|42639.5|42654.5|42634.5|6
1726487800000|2024-09-16 11:56:40|42657.6|42637.6|42659.5|42639.5|42660.1|42640.1|42657.6|42637.6|1
1726487810000|2024-09-16 11:56:50|42661.5|42641.5|42652|42632|42661.5|42641.5|42652|42632|4
1726487820000|2024-09-16 11:57:00|42649.5|42629.5|42652|42632|42652|42632|42647.6|42627.6|7
1726487830000|2024-09-16 11:57:10|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42649.5|42629.5|2
1726487840000|2024-09-16 11:57:20|42654.5|42634.5|42654.5|42634.5|42662|42642|42654.5|42634.5|6
1726487850000|2024-09-16 11:57:30|42652.6|42632.6|42649.5|42629.5|42654.5|42634.5|42649.5|42629.5|2
1726487860000|2024-09-16 11:57:40|42647|42627|42647|42627|42647|42627|42647|42627|1
1726487870000|2024-09-16 11:57:50|42647.6|42627.6|42649.5|42629.5|42649.5|42629.5|42647.6|42627.6|5
1726487880000|2024-09-16 11:58:00|42647|42627|42647|42627|42649.5|42629.5|42647|42627|5
1726487890000|2024-09-16 11:58:10|42644.5|42624.5|42638.1|42618.1|42644.5|42624.5|42638.1|42618.1|45
1726487900000|2024-09-16 11:58:20|42640.1|42620.1|42641.5|42621.5|42642|42622|42640.1|42620.1|9
1726487910000|2024-09-16 11:58:30|42644|42624|42646.5|42626.5|42646.5|42626.5|42644|42624|0
1726487920000|2024-09-16 11:58:40|42649|42629|42647|42627|42649.5|42629.5|42646.5|42626.5|1
1726487930000|2024-09-16 11:58:50|42644.5|42624.5|42642|42622|42644.5|42624.5|42642|42622|1
1726487940000|2024-09-16 11:59:00|42640.1|42620.1|42632|42612|42640.1|42620.1|42632|42612|5
1726487950000|2024-09-16 11:59:10|42629.5|42609.5|42623.4|42603.4|42629.5|42609.5|42623.4|42603.4|57
1726487960000|2024-09-16 11:59:20|42617|42597|42617|42597|42617|42597|42617|42597|9
1726487970000|2024-09-16 11:59:30|42614.5|42594.5|42607.6|42587.6|42617|42597|42607.6|42587.6|13
1726487980000|2024-09-16 11:59:40|42609|42589|42607|42587|42609|42589|42607|42587|3
1726487990000|2024-09-16 11:59:50|42609.5|42589.5|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|7
1726488000000|2024-09-16 12:00:00|42612.6|42592.6|42610.1|42590.1|42614.5|42594.5|42610.1|42590.1|9
1726488010000|2024-09-16 12:00:10|42612.6|42592.6|42623.4|42603.4|42623.4|42603.4|42608.1|42588.1|3
1726488020000|2024-09-16 12:00:20|42627|42607|42636.5|42616.5|42636.5|42616.5|42627|42607|3
1726488030000|2024-09-16 12:00:30|42637|42617|42629.5|42609.5|42639.5|42619.5|42629.5|42609.5|10
1726488040000|2024-09-16 12:00:40|42627.6|42607.6|42619.5|42599.5|42627.6|42607.6|42619.5|42599.5|7
1726488050000|2024-09-16 12:00:50|42622|42602|42624.5|42604.5|42624.5|42604.5|42622|42602|5
1726488060000|2024-09-16 12:01:00|42622|42602|42619.5|42599.5|42622|42602|42619.5|42599.5|10
1726488070000|2024-09-16 12:01:10|42614.5|42594.5|42606.5|42586.5|42614.5|42594.5|42604.5|42584.5|15
1726488080000|2024-09-16 12:01:20|42604.5|42584.5|42600.1|42580.1|42606.5|42586.5|42600.1|42580.1|2
1726488090000|2024-09-16 12:01:30|42599.5|42579.5|42582|42562|42599.5|42579.5|42582|42562|24
1726488100000|2024-09-16 12:01:40|42584.5|42564.5|42582|42562|42584.5|42564.5|42579.5|42559.5|4
1726488110000|2024-09-16 12:01:50|42586.5|42566.5|42604|42584|42606.5|42586.5|42586.5|42566.5|24
1726488120000|2024-09-16 12:02:00|42602|42582|42594.5|42574.5|42604|42584|42594.5|42574.5|6
1726488130000|2024-09-16 12:02:10|42596.5|42576.5|42601.5|42581.5|42601.5|42581.5|42596.5|42576.5|5
1726488140000|2024-09-16 12:02:20|42602|42582|42602|42582|42602|42582|42599.5|42579.5|3
1726488150000|2024-09-16 12:02:30|42599.5|42579.5|42594.5|42574.5|42599.5|42579.5|42594.5|42574.5|26
1726488160000|2024-09-16 12:02:40|42595.1|42575.1|42596.5|42576.5|42596.5|42576.5|42592|42572|5
1726488170000|2024-09-16 12:02:50|42597|42577|42587|42567|42597|42577|42587|42567|8
1726488180000|2024-09-16 12:03:00|42594|42574|42612|42592|42612|42592|42592|42572|11
1726488190000|2024-09-16 12:03:10|42614.5|42594.5|42597.6|42577.6|42614.5|42594.5|42597.6|42577.6|8
1726488200000|2024-09-16 12:03:20|42599.5|42579.5|42597|42577|42599.5|42579.5|42597|42577|3
1726488210000|2024-09-16 12:03:30|42599|42579|42601.5|42581.5|42603.4|42583.4|42599|42579|2
1726488220000|2024-09-16 12:03:40|42603.4|42583.4|42602.6|42582.6|42606.5|42586.5|42602.6|42582.6|6
1726488230000|2024-09-16 12:03:50|42602|42582|42599.5|42579.5|42602|42582|42597.6|42577.6|2
1726488240000|2024-09-16 12:04:00|42597.6|42577.6|42594.5|42574.5|42597.6|42577.6|42594.5|42574.5|6
1726488250000|2024-09-16 12:04:10|42597|42577|42599.5|42579.5|42599.5|42579.5|42597|42577|0
1726488260000|2024-09-16 12:04:20|42597|42577|42594.5|42574.5|42599.5|42579.5|42594.5|42574.5|4
1726488270000|2024-09-16 12:04:30|42597|42577|42592|42572|42597|42577|42592|42572|4
1726488280000|2024-09-16 12:04:40|42590.1|42570.1|42589.5|42569.5|42592|42572|42589.5|42569.5|6
1726488290000|2024-09-16 12:04:50|42587.6|42567.6|42589.5|42569.5|42589.5|42569.5|42587.6|42567.6|2
1726488300000|2024-09-16 12:05:00|42592|42572|42589.5|42569.5|42594|42574|42589.5|42569.5|6
1726488310000|2024-09-16 12:05:10|42591.5|42571.5|42594.5|42574.5|42598.4|42578.4|42591.5|42571.5|7
1726488320000|2024-09-16 12:05:20|42597|42577|42604.5|42584.5|42604.5|42584.5|42594.5|42574.5|5
1726488330000|2024-09-16 12:05:30|42602.6|42582.6|42597|42577|42602.6|42582.6|42597|42577|9
1726488340000|2024-09-16 12:05:40|42594.5|42574.5|42594.5|42574.5|42599|42579|42594.5|42574.5|11
1726488350000|2024-09-16 12:05:50|42592|42572|42594.5|42574.5|42594.5|42574.5|42592|42572|5
1726488360000|2024-09-16 12:06:00|42596.5|42576.5|42594.5|42574.5|42596.5|42576.5|42594|42574|7
1726488370000|2024-09-16 12:06:10|42597|42577|42577.6|42557.6|42597|42577|42577.6|42557.6|9
1726488380000|2024-09-16 12:06:20|42575.7|42555.7|42579.5|42559.5|42579.5|42559.5|42575.1|42555.1|4
1726488390000|2024-09-16 12:06:30|42577.6|42557.6|42577|42557|42577.6|42557.6|42577|42557|1
1726488400000|2024-09-16 12:06:40|42579.5|42559.5|42582|42562|42582|42562|42579.5|42559.5|1
1726488410000|2024-09-16 12:06:50|42584|42564|42582|42562|42584|42564|42579.5|42559.5|7
1726488420000|2024-09-16 12:07:00|42579.5|42559.5|42581.5|42561.5|42581.5|42561.5|42579.5|42559.5|3
1726488430000|2024-09-16 12:07:10|42579.5|42559.5|42587|42567|42587|42567|42579.5|42559.5|12
1726488440000|2024-09-16 12:07:20|42589|42569|42587|42567|42589.5|42569.5|42587|42567|4
1726488450000|2024-09-16 12:07:30|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42582.6|42562.6|1
1726488460000|2024-09-16 12:07:40|42582.6|42562.6|42586.5|42566.5|42586.5|42566.5|42579.5|42559.5|4
1726488470000|2024-09-16 12:07:50|42584.5|42564.5|42582|42562|42589|42569|42582|42562|3
1726488480000|2024-09-16 12:08:00|42584.5|42564.5|42587|42567|42587|42567|42584.5|42564.5|2
1726488490000|2024-09-16 12:08:10|42586.5|42566.5|42592|42572|42592|42572|42586.5|42566.5|5
1726488500000|2024-09-16 12:08:20|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|42592|42572|4
1726488510000|2024-09-16 12:08:30|42597|42577|42614.5|42594.5|42619|42599|42597|42577|8
1726488520000|2024-09-16 12:08:40|42612|42592|42597|42577|42612|42592|42597|42577|14
1726488530000|2024-09-16 12:08:50|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|3
1726488540000|2024-09-16 12:09:00|42597|42577|42597.6|42577.6|42602|42582|42597|42577|14
1726488550000|2024-09-16 12:09:10|42600.1|42580.1|42606.5|42586.5|42606.5|42586.5|42600.1|42580.1|63
1726488560000|2024-09-16 12:09:20|42607|42587|42608.4|42588.4|42611.5|42591.5|42607|42587|9
1726488570000|2024-09-16 12:09:30|42609|42589|42599.5|42579.5|42609.5|42589.5|42599.5|42579.5|5
1726488580000|2024-09-16 12:09:40|42601.5|42581.5|42607|42587|42607|42587|42601.5|42581.5|4
1726488590000|2024-09-16 12:09:50|42605.1|42585.1|42592.6|42572.6|42606.5|42586.5|42590.7|42570.7|23
1726488600000|2024-09-16 12:10:00|42590.7|42570.7|42604|42584|42627.6|42607.6|42590.7|42570.7|78
1726488610000|2024-09-16 12:10:10|42604.6|42584.6|42606.5|42586.5|42614.6|42594.6|42604.6|42584.6|30
1726488620000|2024-09-16 12:10:20|42604.6|42584.6|42609.6|42589.6|42613.4|42593.4|42599.6|42579.6|33
1726488630000|2024-09-16 12:10:30|42607.6|42587.6|42613.4|42593.4|42615.4|42595.4|42606.5|42586.5|26
1726488640000|2024-09-16 12:10:40|42618.4|42598.4|42611.5|42591.5|42626.5|42606.5|42611.5|42591.5|35
1726488650000|2024-09-16 12:10:50|42609.6|42589.6|42609.6|42589.6|42609.6|42589.6|42607.6|42587.6|20
1726488660000|2024-09-16 12:11:00|42609|42589|42619.6|42599.6|42619.6|42599.6|42602.6|42582.6|13
1726488670000|2024-09-16 12:11:10|42621.5|42601.5|42614.6|42594.6|42621.5|42601.5|42614.6|42594.6|11
1726488680000|2024-09-16 12:11:20|42617.1|42597.1|42611.5|42591.5|42617.1|42597.1|42604.6|42584.6|23
1726488690000|2024-09-16 12:11:30|42609.6|42589.6|42619|42599|42621.5|42601.5|42609.6|42589.6|20
1726488700000|2024-09-16 12:11:40|42617.1|42597.1|42614|42594|42617.6|42597.6|42612.1|42592.1|5
1726488710000|2024-09-16 12:11:50|42612.1|42592.1|42610.1|42590.1|42612.6|42592.6|42610.1|42590.1|2
1726488720000|2024-09-16 12:12:00|42612.6|42592.6|42619.6|42599.6|42619.6|42599.6|42612.1|42592.1|13
1726488730000|2024-09-16 12:12:10|42622.1|42602.1|42627.6|42607.6|42629.6|42609.6|42622.1|42602.1|7
1726488740000|2024-09-16 12:12:20|42629.6|42609.6|42627.6|42607.6|42629.6|42609.6|42624.6|42604.6|1
1726488750000|2024-09-16 12:12:30|42627.1|42607.1|42624.6|42604.6|42629.6|42609.6|42622.1|42602.1|9
1726488760000|2024-09-16 12:12:40|42626.5|42606.5|42629.6|42609.6|42632.1|42612.1|42626.5|42606.5|10
1726488770000|2024-09-16 12:12:50|42627.6|42607.6|42624|42604|42629.6|42609.6|42622.1|42602.1|8
1726488780000|2024-09-16 12:13:00|42622.1|42602.1|42619.6|42599.6|42622.1|42602.1|42619|42599|1
1726488790000|2024-09-16 12:13:10|42622.1|42602.1|42616.5|42596.5|42622.1|42602.1|42615.1|42595.1|13
1726488800000|2024-09-16 12:13:20|42617.1|42597.1|42614.6|42594.6|42617.6|42597.6|42614.6|42594.6|4
1726488810000|2024-09-16 12:13:30|42612.1|42592.1|42614.6|42594.6|42614.6|42594.6|42610.1|42590.1|7
1726488820000|2024-09-16 12:13:40|||||||||1
1726488830000|2024-09-16 12:13:50|42617.1|42597.1|42622.1|42602.1|42626.5|42606.5|42617.1|42597.1|4
1726488840000|2024-09-16 12:14:00|42620.1|42600.1|42612.1|42592.1|42620.1|42600.1|42610.1|42590.1|13
1726488850000|2024-09-16 12:14:10|42610.1|42590.1|42611.5|42591.5|42616.5|42596.5|42609.6|42589.6|11
1726488860000|2024-09-16 12:14:20|42613.4|42593.4|42614.6|42594.6|42614.6|42594.6|42609.6|42589.6|15
1726488870000|2024-09-16 12:14:30|42616.5|42596.5|42617.1|42597.1|42617.1|42597.1|42616.5|42596.5|2
1726488880000|2024-09-16 12:14:40|42615.1|42595.1|42614|42594|42615.1|42595.1|42609.6|42589.6|10
1726488890000|2024-09-16 12:14:50|42614.6|42594.6|42612.6|42592.6|42614.6|42594.6|42607.6|42587.6|12
1726488900000|2024-09-16 12:15:00|42610.7|42590.7|42609.6|42589.6|42612.6|42592.6|42609.6|42589.6|8
1726488910000|2024-09-16 12:15:10|42612.1|42592.1|42637.1|42617.1|42637.1|42617.1|42609.6|42589.6|36
1726488920000|2024-09-16 12:15:20|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|42632.6|42612.6|3
1726488930000|2024-09-16 12:15:30|42634.6|42614.6|42639.6|42619.6|42639.6|42619.6|42634.6|42614.6|43
1726488940000|2024-09-16 12:15:40|||||||||9
1726488950000|2024-09-16 12:15:50|42635.1|42615.1|42629.6|42609.6|42635.1|42615.1|42624.6|42604.6|53
1726488960000|2024-09-16 12:16:00|42634.6|42614.6|42634.6|42614.6|42636.5|42616.5|42634.6|42614.6|23
1726488970000|2024-09-16 12:16:10|42637.1|42617.1|42632.1|42612.1|42637.1|42617.1|42632.1|42612.1|5
1726488980000|2024-09-16 12:16:20|42627.1|42607.1|42619.6|42599.6|42627.1|42607.1|42619.6|42599.6|19
1726488990000|2024-09-16 12:16:30|42617.6|42597.6|42614.6|42594.6|42617.6|42597.6|42614.6|42594.6|10
1726489000000|2024-09-16 12:16:40|42612.6|42592.6|42614.6|42594.6|42614.6|42594.6|42607.6|42587.6|13
1726489010000|2024-09-16 12:16:50|42612.6|42592.6|42620.1|42600.1|42620.7|42600.7|42612.6|42592.6|3
1726489020000|2024-09-16 12:17:00|42622.1|42602.1|42618.2|42598.2|42622.1|42602.1|42618.2|42598.2|8
1726489030000|2024-09-16 12:17:10|42617.6|42597.6|42620.7|42600.7|42622.6|42602.6|42610.7|42590.7|8
1726489040000|2024-09-16 12:17:20|42618.2|42598.2|42615.7|42595.7|42618.2|42598.2|42615.7|42595.7|1
1726489050000|2024-09-16 12:17:30|42620.1|42600.1|42615.7|42595.7|42620.7|42600.7|42615.7|42595.7|9
1726489060000|2024-09-16 12:17:40|42613.7|42593.7|42613.7|42593.7|42615.7|42595.7|42611.8|42591.8|25
1726489070000|2024-09-16 12:17:50|42615.7|42595.7|42623.2|42603.2|42623.2|42603.2|42615.7|42595.7|11
1726489080000|2024-09-16 12:18:00|42620.7|42600.7|42620.7|42600.7|42620.7|42600.7|42620.7|42600.7|1
1726489090000|2024-09-16 12:18:10|42615.7|42595.7|42615.1|42595.1|42615.7|42595.7|42613.2|42593.2|7
1726489100000|2024-09-16 12:18:20|42615.7|42595.7|42605.7|42585.7|42615.7|42595.7|42605.7|42585.7|65
1726489110000|2024-09-16 12:18:30|42605.1|42585.1|42610.7|42590.7|42610.7|42590.7|42599.6|42579.6|17
1726489120000|2024-09-16 12:18:40|42610.1|42590.1|42610.7|42590.7|42612.6|42592.6|42605.7|42585.7|25
1726489130000|2024-09-16 12:18:50|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|42613.2|42593.2|1
1726489140000|2024-09-16 12:19:00|42613.8|42593.8|42618.2|42598.2|42618.2|42598.2|42613.2|42593.2|14
1726489150000|2024-09-16 12:19:10|42618.8|42598.8|42630.7|42610.7|42630.7|42610.7|42618.8|42598.8|8
1726489160000|2024-09-16 12:19:20|42631.3|42611.3|42630.7|42610.7|42633.8|42613.8|42630.7|42610.7|9
1726489170000|2024-09-16 12:19:30|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|42628.8|42608.8|0
1726489180000|2024-09-16 12:19:40|42626.3|42606.3|42625.7|42605.7|42626.3|42606.3|42625.1|42605.1|5
1726489190000|2024-09-16 12:19:50|42627.6|42607.6|42625.7|42605.7|42629.6|42609.6|42625.7|42605.7|5
1726489200000|2024-09-16 12:20:00|42621.8|42601.8|42625.7|42605.7|42625.7|42605.7|42621.8|42601.8|9
1726489210000|2024-09-16 12:20:10|42627.6|42607.6|42629.6|42609.6|42629.6|42609.6|42627.6|42607.6|2
1726489220000|2024-09-16 12:20:20|42630.1|42610.1|42630.1|42610.1|42632.1|42612.1|42628.2|42608.2|3
1726489230000|2024-09-16 12:20:30|42632.1|42612.1|42630.1|42610.1|42632.1|42612.1|42630.1|42610.1|3
1726489240000|2024-09-16 12:20:40|42628.2|42608.2|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|11
1726489250000|2024-09-16 12:20:50|42628.8|42608.8|42620.7|42600.7|42628.8|42608.8|42618.2|42598.2|13
1726489260000|2024-09-16 12:21:00|42617.6|42597.6|42620.7|42600.7|42620.7|42600.7|42617.6|42597.6|12
1726489270000|2024-09-16 12:21:10|42625.7|42605.7|42620.7|42600.7|42625.7|42605.7|42620.7|42600.7|6
1726489290000|2024-09-16 12:21:30|42618.8|42598.8|42615.7|42595.7|42620.7|42600.7|42615.7|42595.7|7
1726489300000|2024-09-16 12:21:40|42618.2|42598.2|42620.1|42600.1|42620.1|42600.1|42615.7|42595.7|13
1726489310000|2024-09-16 12:21:50|42622.6|42602.6|42625.7|42605.7|42626.3|42606.3|42622.6|42602.6|9
1726489320000|2024-09-16 12:22:00|42628.8|42608.8|42623.8|42603.8|42628.8|42608.8|42623.8|42603.8|2
1726489330000|2024-09-16 12:22:10|42625.7|42605.7|42623.2|42603.2|42625.7|42605.7|42620.7|42600.7|7
1726489340000|2024-09-16 12:22:20|42625.7|42605.7|42630.7|42610.7|42630.7|42610.7|42625.7|42605.7|2
1726489350000|2024-09-16 12:22:30|42632.6|42612.6|42638.8|42618.8|42638.8|42618.8|42632.6|42612.6|9
1726489360000|2024-09-16 12:22:40|42636.3|42616.3|42638.8|42618.8|42638.8|42618.8|42635.7|42615.7|6
1726489370000|2024-09-16 12:22:50|42641.3|42621.3|42640.7|42620.7|42641.3|42621.3|42639.3|42619.3|9
1726489380000|2024-09-16 12:23:00|42638.8|42618.8|42638.8|42618.8|42641.3|42621.3|42638.8|42618.8|6
1726489390000|2024-09-16 12:23:10|42640.7|42620.7|42652.6|42632.6|42652.6|42632.6|42640.7|42620.7|7
1726489400000|2024-09-16 12:23:20|42653.8|42633.8|42653.8|42633.8|42655.7|42635.7|42653.8|42633.8|9
1726489410000|2024-09-16 12:23:30|42655.7|42635.7|42655.7|42635.7|42655.7|42635.7|42653.8|42633.8|1
1726489420000|2024-09-16 12:23:40|42653.8|42633.8|42655.7|42635.7|42655.7|42635.7|42653.8|42633.8|2
1726489430000|2024-09-16 12:23:50|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|6
1726489440000|2024-09-16 12:24:00|42652.6|42632.6|42652.6|42632.6|42652.6|42632.6|42650.7|42630.7|1
1726489450000|2024-09-16 12:24:10|42650.7|42630.7|42650.1|42630.1|42650.7|42630.7|42650.1|42630.1|8
1726489460000|2024-09-16 12:24:20|42650.7|42630.7|42645.7|42625.7|42650.7|42630.7|42645.7|42625.7|8
1726489470000|2024-09-16 12:24:30|42643.8|42623.8|42643.8|42623.8|42645.7|42625.7|42643.8|42623.8|4
1726489480000|2024-09-16 12:24:40|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42643.8|42623.8|2
1726489490000|2024-09-16 12:24:50|42645.2|42625.2|42633.8|42613.8|42645.2|42625.2|42633.8|42613.8|11
1726489500000|2024-09-16 12:25:00|42635.7|42615.7|42649.6|42629.6|42649.6|42629.6|42635.7|42615.7|15
1726489510000|2024-09-16 12:25:10|42647.7|42627.7|42652.1|42632.1|42652.1|42632.1|42647.7|42627.7|2
1726489520000|2024-09-16 12:25:20|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|42650.2|42630.2|3
1726489530000|2024-09-16 12:25:30|42646.3|42626.3|42645.7|42625.7|42646.3|42626.3|42645.7|42625.7|14
1726489550000|2024-09-16 12:25:50|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|42643.8|42623.8|17
1726489560000|2024-09-16 12:26:00|42643.2|42623.2|42642.7|42622.7|42643.2|42623.2|42636.8|42616.8|6
1726489570000|2024-09-16 12:26:10|42640.7|42620.7|42645.7|42625.7|42645.7|42625.7|42640.7|42620.7|3
1726489580000|2024-09-16 12:26:20|42647.7|42627.7|42643.2|42623.2|42647.7|42627.7|42643.2|42623.2|6
1726489590000|2024-09-16 12:26:30|42645.2|42625.2|42645.7|42625.7|42645.7|42625.7|42645.2|42625.2|4
1726489600000|2024-09-16 12:26:40|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|42647.7|42627.7|0
1726489610000|2024-09-16 12:26:50|42649.6|42629.6|42650.7|42630.7|42650.7|42630.7|42647.7|42627.7|8
1726489630000|2024-09-16 12:27:10|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42648.8|42628.8|18
1726489640000|2024-09-16 12:27:20|42653.2|42633.2|42655.7|42635.7|42659.6|42639.6|42653.2|42633.2|38
1726489650000|2024-09-16 12:27:30|42651.3|42631.3|42647.7|42627.7|42651.3|42631.3|42647.7|42627.7|12
1726489660000|2024-09-16 12:27:40|42645.7|42625.7|42646.3|42626.3|42646.3|42626.3|42645.7|42625.7|8
1726489670000|2024-09-16 12:27:50|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|16
1726489680000|2024-09-16 12:28:00|42650.7|42630.7|42646.3|42626.3|42650.7|42630.7|42646.3|42626.3|10
1726489700000|2024-09-16 12:28:20|||||||||4
1726489710000|2024-09-16 12:28:30|||||||||1
1726489720000|2024-09-16 12:28:40|||||||||2
1726489730000|2024-09-16 12:28:50|||||||||1
1726489740000|2024-09-16 12:29:00|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|42648.2|42628.2|15
1726489770000|2024-09-16 12:29:30|42650.2|42630.2|42653.2|42633.2|42653.2|42633.2|42648.8|42628.8|15
1726489780000|2024-09-16 12:29:40|42652.7|42632.7|42653.2|42633.2|42653.2|42633.2|42652.7|42632.7|17
1726489800000|2024-09-16 12:30:00|42651.3|42631.3|42648.8|42628.8|42651.3|42631.3|42648.8|42628.8|26
1726489810000|2024-09-16 12:30:10|42650.7|42630.7|42652.7|42632.7|42652.7|42632.7|42650.7|42630.7|1
1726489820000|2024-09-16 12:30:20|42654.6|42634.6|42660.2|42640.2|42660.2|42640.2|42654.6|42634.6|4
1726489830000|2024-09-16 12:30:30|42658.2|42638.2|42654.6|42634.6|42658.2|42638.2|42652.7|42632.7|7
1726489840000|2024-09-16 12:30:40|42652.7|42632.7|42648.8|42628.8|42652.7|42632.7|42648.8|42628.8|5
1726489850000|2024-09-16 12:30:50|42650.7|42630.7|42650.7|42630.7|42650.7|42630.7|42648.2|42628.2|6
1726489860000|2024-09-16 12:31:00|42652.7|42632.7|42650.7|42630.7|42653.8|42633.8|42648.8|42628.8|9
1726489870000|2024-09-16 12:31:10|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|42652.7|42632.7|2
1726489880000|2024-09-16 12:31:20|42654.6|42634.6|42653.8|42633.8|42655.7|42635.7|42650.7|42630.7|5
1726489890000|2024-09-16 12:31:30|42652.7|42632.7|42653.8|42633.8|42655.7|42635.7|42652.7|42632.7|5
1726489900000|2024-09-16 12:31:40|42655.7|42635.7|42653.8|42633.8|42655.7|42635.7|42651.3|42631.3|6
1726489910000|2024-09-16 12:31:50|42650.7|42630.7|42653.8|42633.8|42653.8|42633.8|42650.7|42630.7|3
1726489920000|2024-09-16 12:32:00|42650.7|42630.7|42655.7|42635.7|42655.7|42635.7|42650.7|42630.7|0
1726489930000|2024-09-16 12:32:10|42658.2|42638.2|42658.2|42638.2|42658.2|42638.2|42658.2|42638.2|14
1726489940000|2024-09-16 12:32:20|42658.8|42638.8|42658.8|42638.8|42658.8|42638.8|42658.2|42638.2|0
1726489950000|2024-09-16 12:32:30|42662.7|42642.7|42663.2|42643.2|42663.2|42643.2|42662.7|42642.7|5
1726489960000|2024-09-16 12:32:40|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|42662.7|42642.7|5
1726489970000|2024-09-16 12:32:50|42660.7|42640.7|42665.2|42645.2|42665.2|42645.2|42660.7|42640.7|4
1726489980000|2024-09-16 12:33:00|42666.6|42646.6|42671.6|42651.6|42671.6|42651.6|42665.2|42645.2|7
1726489990000|2024-09-16 12:33:10|42669.6|42649.6|42682.7|42662.7|42682.7|42662.7|42669.6|42649.6|22
1726490000000|2024-09-16 12:33:20|42680.7|42660.7|42678.2|42658.2|42682.7|42662.7|42678.2|42658.2|12
1726490010000|2024-09-16 12:33:30|42680.2|42660.2|42682.7|42662.7|42682.7|42662.7|42680.2|42660.2|8
1726490020000|2024-09-16 12:33:40|42683.2|42663.2|42680.7|42660.7|42683.2|42663.2|42680.7|42660.7|4
1726490030000|2024-09-16 12:33:50|42682.7|42662.7|42685.2|42665.2|42685.2|42665.2|42682.7|42662.7|10
1726490050000|2024-09-16 12:34:10|42683.2|42663.2|42682.7|42662.7|42683.2|42663.2|42677.7|42657.7|7
1726490060000|2024-09-16 12:34:20|42680.7|42660.7|42682.7|42662.7|42682.7|42662.7|42680.7|42660.7|10
1726490070000|2024-09-16 12:34:30|42685.2|42665.2|42687.1|42667.1|42687.1|42667.1|42685.2|42665.2|5
1726490080000|2024-09-16 12:34:40|42689.1|42669.1|42690.2|42670.2|42690.2|42670.2|42687.7|42667.7|18
1726490090000|2024-09-16 12:34:50|42692.1|42672.1|42697.1|42677.1|42697.1|42677.1|42692.1|42672.1|17
1726490100000|2024-09-16 12:35:00|42695.2|42675.2|42698.2|42678.2|42698.2|42678.2|42695.2|42675.2|11
1726490110000|2024-09-16 12:35:10|42697.7|42677.7|42697.7|42677.7|42700.2|42680.2|42697.7|42677.7|2
1726490120000|2024-09-16 12:35:20|42697.1|42677.1|42703.2|42683.2|42703.2|42683.2|42697.1|42677.1|7
1726490130000|2024-09-16 12:35:30|42703.8|42683.8|42704.6|42684.6|42705.7|42685.7|42703.2|42683.2|6
1726490140000|2024-09-16 12:35:40|42702.7|42682.7|42702.1|42682.1|42702.7|42682.7|42702.1|42682.1|1
1726490150000|2024-09-16 12:35:50|42700.2|42680.2|42695.2|42675.2|42700.2|42680.2|42694.6|42674.6|27
1726490160000|2024-09-16 12:36:00|42694.6|42674.6|42692.7|42672.7|42694.6|42674.6|42690.7|42670.7|3
1726490170000|2024-09-16 12:36:10|42690.7|42670.7|42690.2|42670.2|42690.7|42670.7|42690.2|42670.2|1
1726490180000|2024-09-16 12:36:20|42687.7|42667.7|42690.2|42670.2|42690.7|42670.7|42687.7|42667.7|5
1726490190000|2024-09-16 12:36:30|42690.7|42670.7|42699.1|42679.1|42699.1|42679.1|42690.7|42670.7|11
1726490200000|2024-09-16 12:36:40|42697.1|42677.1|42694.6|42674.6|42697.1|42677.1|42692.1|42672.1|53
1726490210000|2024-09-16 12:36:50|42696.6|42676.6|42697.1|42677.1|42697.1|42677.1|42696.6|42676.6|1
1726490220000|2024-09-16 12:37:00|42699.1|42679.1|42699.6|42679.6|42702.7|42682.7|42699.1|42679.1|7
1726490230000|2024-09-16 12:37:10|42700.2|42680.2|42713.5|42693.5|42713.5|42693.5|42699.6|42679.6|26
1726490240000|2024-09-16 12:37:20|42714.1|42694.1|42719.1|42699.1|42719.1|42699.1|42714.1|42694.1|3
1726490250000|2024-09-16 12:37:30|42716.6|42696.6|42714.6|42694.6|42716.6|42696.6|42714.1|42694.1|26
1726490260000|2024-09-16 12:37:40|42712.1|42692.1|42714.6|42694.6|42714.6|42694.6|42709.6|42689.6|9
1726490270000|2024-09-16 12:37:50|42719.1|42699.1|42714.1|42694.1|42719.1|42699.1|42714.1|42694.1|8
1726490280000|2024-09-16 12:38:00|42709.6|42689.6|42706.6|42686.6|42709.6|42689.6|42704.6|42684.6|21
1726490290000|2024-09-16 12:38:10|42704.6|42684.6|42704.6|42684.6|42709.1|42689.1|42704.6|42684.6|22
1726490300000|2024-09-16 12:38:20|42706.6|42686.6|42709.1|42689.1|42709.1|42689.1|42706.6|42686.6|3
1726490310000|2024-09-16 12:38:30|42708.5|42688.5|42744.1|42724.1|42744.1|42724.1|42708.5|42688.5|70
1726490320000|2024-09-16 12:38:40|42746|42726|42754.1|42734.1|42755.5|42735.5|42743.5|42723.5|15
1726490330000|2024-09-16 12:38:50|42756|42736|42758.5|42738.5|42759.1|42739.1|42756|42736|14
1726490340000|2024-09-16 12:39:00|42761|42741|42751.6|42731.6|42763.5|42743.5|42751.6|42731.6|14
1726490350000|2024-09-16 12:39:10|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748|42728|8
1726490360000|2024-09-16 12:39:20|42748|42728|42741.6|42721.6|42748|42728|42738.5|42718.5|18
1726490370000|2024-09-16 12:39:30|42742.7|42722.7|42741.6|42721.6|42742.7|42722.7|42741.6|42721.6|16
1726490380000|2024-09-16 12:39:40|42742.7|42722.7|42744.6|42724.6|42744.6|42724.6|42741.6|42721.6|4
1726490390000|2024-09-16 12:39:50|42742.7|42722.7|42734.6|42714.6|42743.5|42723.5|42734.6|42714.6|8
1726490400000|2024-09-16 12:40:00|42736.6|42716.6|42731.6|42711.6|42736.6|42716.6|42731.6|42711.6|4
1726490410000|2024-09-16 12:40:10|42729.6|42709.6|42731.6|42711.6|42731.6|42711.6|42729.6|42709.6|2
1726490420000|2024-09-16 12:40:20|42729.6|42709.6|42731|42711|42731|42711|42726.6|42706.6|6
1726490430000|2024-09-16 12:40:30|42729.1|42709.1|42726.6|42706.6|42729.1|42709.1|42724.1|42704.1|5
1726490440000|2024-09-16 12:40:40|42724.6|42704.6|42728.5|42708.5|42728.5|42708.5|42722.1|42702.1|8
1726490450000|2024-09-16 12:40:50|42724.6|42704.6|42723.5|42703.5|42727.1|42707.1|42723.5|42703.5|7
1726490460000|2024-09-16 12:41:00|42719.1|42699.1|42704.1|42684.1|42719.1|42699.1|42704.1|42684.1|29
1726490470000|2024-09-16 12:41:10|42703.5|42683.5|42701.6|42681.6|42704.1|42684.1|42701.6|42681.6|4
1726490480000|2024-09-16 12:41:20|42699.6|42679.6|42695.2|42675.2|42701.6|42681.6|42691.6|42671.6|63
1726490490000|2024-09-16 12:41:30|42699.6|42679.6|42699.1|42679.1|42699.6|42679.6|42699.1|42679.1|9
1726490500000|2024-09-16 12:41:40|42695.2|42675.2|42689.6|42669.6|42695.2|42675.2|42689.6|42669.6|19
1726490510000|2024-09-16 12:41:50|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|0
1726490520000|2024-09-16 12:42:00|42689.6|42669.6|42684.1|42664.1|42689.6|42669.6|42681|42661|37
1726490530000|2024-09-16 12:42:10|42684.6|42664.6|42679.1|42659.1|42684.6|42664.6|42679.1|42659.1|23
1726490540000|2024-09-16 12:42:20|42678.5|42658.5|42677.4|42657.4|42678.5|42658.5|42677.4|42657.4|7
1726490550000|2024-09-16 12:42:30|42678|42658|42677.4|42657.4|42678|42658|42675.5|42655.5|12
1726490560000|2024-09-16 12:42:40|42678.5|42658.5|42708.5|42688.5|42710.5|42690.5|42678.5|42658.5|27
1726490570000|2024-09-16 12:42:50|42710.5|42690.5|42711.6|42691.6|42711.6|42691.6|42709.1|42689.1|12
1726490580000|2024-09-16 12:43:00|42709.1|42689.1|42709.6|42689.6|42711.6|42691.6|42709.1|42689.1|4
1726490590000|2024-09-16 12:43:10|42709.1|42689.1|42708.5|42688.5|42711.6|42691.6|42708.5|42688.5|8
1726490600000|2024-09-16 12:43:20|42706.6|42686.6|42704.6|42684.6|42709.6|42689.6|42704.6|42684.6|8
1726490610000|2024-09-16 12:43:30|42704.1|42684.1|42702.1|42682.1|42704.6|42684.6|42702.1|42682.1|6
1726490620000|2024-09-16 12:43:40|42704.1|42684.1|42701.6|42681.6|42704.1|42684.1|42696.6|42676.6|14
1726490630000|2024-09-16 12:43:50|42703.5|42683.5|42706.6|42686.6|42706.6|42686.6|42703.5|42683.5|2
1726490640000|2024-09-16 12:44:00|42704.6|42684.6|42712.1|42692.1|42714.1|42694.1|42704.6|42684.6|16
1726490650000|2024-09-16 12:44:10|42714.6|42694.6|42709.6|42689.6|42714.6|42694.6|42709.6|42689.6|6
1726490660000|2024-09-16 12:44:20|||||||||3
1726490670000|2024-09-16 12:44:30|42711.6|42691.6|42704.6|42684.6|42711.6|42691.6|42704.6|42684.6|9
1726490680000|2024-09-16 12:44:40|42704.1|42684.1|42699.6|42679.6|42704.1|42684.1|42699.6|42679.6|6
1726490690000|2024-09-16 12:44:50|42702.1|42682.1|42698.5|42678.5|42702.1|42682.1|42698.5|42678.5|9
1726490700000|2024-09-16 12:45:00|42699.6|42679.6|42703.5|42683.5|42703.5|42683.5|42699.6|42679.6|4
1726490710000|2024-09-16 12:45:10|42708|42688|42708|42688|42709.9|42689.9|42708|42688|9
1726490720000|2024-09-16 12:45:20|42708.5|42688.5|42706.6|42686.6|42708.5|42688.5|42706|42686|7
1726490730000|2024-09-16 12:45:30|42708.5|42688.5|42713.5|42693.5|42714.6|42694.6|42707.1|42687.1|11
1726490740000|2024-09-16 12:45:40|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|42711.6|42691.6|1
1726490750000|2024-09-16 12:45:50|42712.7|42692.7|42709.1|42689.1|42714.6|42694.6|42709.1|42689.1|5
1726490760000|2024-09-16 12:46:00|42699.7|42679.7|42694.7|42674.7|42699.7|42679.7|42694.7|42674.7|16
1726490770000|2024-09-16 12:46:10|42696.6|42676.6|42696.6|42676.6|42699.7|42679.7|42694.7|42674.7|19
1726490780000|2024-09-16 12:46:20|42694.7|42674.7|42694.1|42674.1|42696.6|42676.6|42694.1|42674.1|2
1726490790000|2024-09-16 12:46:30|42694.7|42674.7|42698.5|42678.5|42698.5|42678.5|42694.1|42674.1|13
1726490800000|2024-09-16 12:46:40|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|42699.7|42679.7|1
1726490810000|2024-09-16 12:46:50|42701.6|42681.6|42704.7|42684.7|42706.6|42686.6|42701.6|42681.6|1
1726490820000|2024-09-16 12:47:00|42702.7|42682.7|42699.1|42679.1|42702.7|42682.7|42697.2|42677.2|12
1726490830000|2024-09-16 12:47:10|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|42698.5|42678.5|6
1726490840000|2024-09-16 12:47:20|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|0
1726490850000|2024-09-16 12:47:30|42698.5|42678.5|42696|42676|42698.5|42678.5|42696|42676|3
1726490860000|2024-09-16 12:47:40|42694.1|42674.1|42693.5|42673.5|42694.1|42674.1|42693.5|42673.5|40
1726490870000|2024-09-16 12:47:50|42695.5|42675.5|42696|42676|42698|42678|42695.5|42675.5|1
1726490880000|2024-09-16 12:48:00|42695.5|42675.5|42684.1|42664.1|42695.5|42675.5|42684.1|42664.1|29
1726490890000|2024-09-16 12:48:10|42686.6|42666.6|42689.1|42669.1|42689.1|42669.1|42686.6|42666.6|10
1726490900000|2024-09-16 12:48:20|42689.7|42669.7|42689.7|42669.7|42693.5|42673.5|42689.1|42669.1|12
1726490910000|2024-09-16 12:48:30|42693.5|42673.5|42698|42678|42698|42678|42693.5|42673.5|7
1726490920000|2024-09-16 12:48:40|42699.9|42679.9|42701.6|42681.6|42701.6|42681.6|42698.5|42678.5|1
1726490930000|2024-09-16 12:48:50|42703.5|42683.5|42706|42686|42706|42686|42703.5|42683.5|0
1726490940000|2024-09-16 12:49:00|42706.6|42686.6|42708.5|42688.5|42708.5|42688.5|42706.6|42686.6|9
1726490950000|2024-09-16 12:49:10|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42708|42688|6
1726490960000|2024-09-16 12:49:20|42708.5|42688.5|42705.5|42685.5|42708.5|42688.5|42705.5|42685.5|3
1726490970000|2024-09-16 12:49:30|42708|42688|42708|42688|42708|42688|42708|42688|2
1726490980000|2024-09-16 12:49:40|42709.9|42689.9|42717.4|42697.4|42717.4|42697.4|42709.9|42689.9|31
1726490990000|2024-09-16 12:49:50|42719.4|42699.4|42719.4|42699.4|42719.4|42699.4|42717.4|42697.4|1
1726491000000|2024-09-16 12:50:00|42717.4|42697.4|42718|42698|42719.4|42699.4|42715.5|42695.5|18
1726491010000|2024-09-16 12:50:10|42717.4|42697.4|42731.9|42711.9|42733.8|42713.8|42717.4|42697.4|17
1726491020000|2024-09-16 12:50:20|42733.8|42713.8|42732.4|42712.4|42733.8|42713.8|42729.9|42709.9|2
1726491030000|2024-09-16 12:50:30|42731.9|42711.9|42741.9|42721.9|42741.9|42721.9|42731.9|42711.9|7
1726491040000|2024-09-16 12:50:40|42739.9|42719.9|42737.4|42717.4|42739.9|42719.9|42735.5|42715.5|13
1726491050000|2024-09-16 12:50:50|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|42739.4|42719.4|3
1726491060000|2024-09-16 12:51:00|42737.4|42717.4|42734.4|42714.4|42737.4|42717.4|42734.4|42714.4|5
1726491070000|2024-09-16 12:51:10|42733.8|42713.8|42723.5|42703.5|42733.8|42713.8|42723.5|42703.5|24
1726491080000|2024-09-16 12:51:20|42727.4|42707.4|42721.9|42701.9|42727.4|42707.4|42721.9|42701.9|5
1726491090000|2024-09-16 12:51:30|42722.4|42702.4|42729.4|42709.4|42729.4|42709.4|42721.9|42701.9|12
1726491100000|2024-09-16 12:51:40|42731.3|42711.3|42734.4|42714.4|42734.4|42714.4|42731.3|42711.3|19
1726491110000|2024-09-16 12:51:50|42736.3|42716.3|42736.9|42716.9|42736.9|42716.9|42734.4|42714.4|3
1726491120000|2024-09-16 12:52:00|42734.9|42714.9|42736.9|42716.9|42739.4|42719.4|42733.8|42713.8|9
1726491130000|2024-09-16 12:52:10|42740.8|42720.8|42741.9|42721.9|42742.4|42722.4|42739.9|42719.9|9
1726491140000|2024-09-16 12:52:20|42739.4|42719.4|42741.9|42721.9|42741.9|42721.9|42739.4|42719.4|4
1726491150000|2024-09-16 12:52:30|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|15
1726491160000|2024-09-16 12:52:40|42739.4|42719.4|42742.4|42722.4|42744.9|42724.9|42739.4|42719.4|7
1726491170000|2024-09-16 12:52:50|42744.4|42724.4|42747.4|42727.4|42749.9|42729.9|42744.4|42724.4|10
1726491180000|2024-09-16 12:53:00|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|42749.4|42729.4|1
1726491190000|2024-09-16 12:53:10|42751.3|42731.3|42754.4|42734.4|42754.4|42734.4|42749.4|42729.4|29
1726491200000|2024-09-16 12:53:20|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42756.3|42736.3|8
1726491210000|2024-09-16 12:53:30|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|42754.4|42734.4|9
1726491220000|2024-09-16 12:53:40|42752.4|42732.4|42754.9|42734.9|42757.4|42737.4|42751.9|42731.9|15
1726491230000|2024-09-16 12:53:50|42756.9|42736.9|42752.4|42732.4|42756.9|42736.9|42752.4|42732.4|1
1726491240000|2024-09-16 12:54:00|42751.9|42731.9|42756.9|42736.9|42756.9|42736.9|42751.9|42731.9|18
1726491250000|2024-09-16 12:54:10|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42756.9|42736.9|6
1726491260000|2024-09-16 12:54:20|42760.8|42740.8|42758.8|42738.8|42760.8|42740.8|42756.9|42736.9|2
1726491270000|2024-09-16 12:54:30|42756.9|42736.9|42761.3|42741.3|42761.3|42741.3|42756.9|42736.9|2
1726491280000|2024-09-16 12:54:40|42758.8|42738.8|42762.4|42742.4|42762.4|42742.4|42758.8|42738.8|6
1726491290000|2024-09-16 12:54:50|42761.9|42741.9|42759.4|42739.4|42761.9|42741.9|42757.4|42737.4|8
1726491300000|2024-09-16 12:55:00|42757.4|42737.4|42763.8|42743.8|42763.8|42743.8|42756.9|42736.9|9
1726491310000|2024-09-16 12:55:10|42761.9|42741.9|42759.4|42739.4|42764.4|42744.4|42759.4|42739.4|18
1726491320000|2024-09-16 12:55:20|42759.9|42739.9|42761.9|42741.9|42761.9|42741.9|42759.9|42739.9|12
1726491330000|2024-09-16 12:55:30|||||||||1
1726491340000|2024-09-16 12:55:40|42763.8|42743.8|42761.9|42741.9|42763.8|42743.8|42761.9|42741.9|11
1726491350000|2024-09-16 12:55:50|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.4|42739.4|3
1726491360000|2024-09-16 12:56:00|42759.4|42739.4|42759.9|42739.9|42759.9|42739.9|42751.9|42731.9|27
1726491370000|2024-09-16 12:56:10|42761.9|42741.9|42758|42738|42761.9|42741.9|42758|42738|8
1726491380000|2024-09-16 12:56:20|42759.9|42739.9|42758|42738|42759.9|42739.9|42758|42738|2
1726491390000|2024-09-16 12:56:30|42757.4|42737.4|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|8
1726491400000|2024-09-16 12:56:40|42764.4|42744.4|42784.9|42764.9|42784.9|42764.9|42764.4|42744.4|16
1726491410000|2024-09-16 12:56:50|42785.5|42765.5|42792.4|42772.4|42792.4|42772.4|42785.5|42765.5|24
1726491420000|2024-09-16 12:57:00|42794.4|42774.4|42789.9|42769.9|42794.4|42774.4|42787.4|42767.4|10
1726491430000|2024-09-16 12:57:10|42791.9|42771.9|42792.4|42772.4|42792.4|42772.4|42791.9|42771.9|0
1726491440000|2024-09-16 12:57:20|42794.4|42774.4|42796.3|42776.3|42796.3|42776.3|42794.4|42774.4|12
1726491450000|2024-09-16 12:57:30|42799.4|42779.4|42801.9|42781.9|42801.9|42781.9|42799.4|42779.4|15
1726491460000|2024-09-16 12:57:40|42802.4|42782.4|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|14
1726491470000|2024-09-16 12:57:50|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|42799.9|42779.9|13
1726491480000|2024-09-16 12:58:00|42798|42778|42791.9|42771.9|42798|42778|42791.3|42771.3|40
1726491490000|2024-09-16 12:58:10|42792.4|42772.4|42794.4|42774.4|42794.4|42774.4|42792.4|42772.4|3
1726491500000|2024-09-16 12:58:20|42797.4|42777.4|42792.4|42772.4|42797.4|42777.4|42792.4|42772.4|19
1726491510000|2024-09-16 12:58:30|42790.5|42770.5|42787.4|42767.4|42790.5|42770.5|42787.4|42767.4|8
1726491520000|2024-09-16 12:58:40|42789.4|42769.4|42792.4|42772.4|42792.4|42772.4|42789.4|42769.4|5
1726491530000|2024-09-16 12:58:50|42792.5|42772.5|42794.4|42774.4|42794.4|42774.4|42792.5|42772.5|3
1726491540000|2024-09-16 12:59:00|42792.5|42772.5|42789.4|42769.4|42792.5|42772.5|42788.8|42768.8|15
1726491550000|2024-09-16 12:59:10|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1726491560000|2024-09-16 12:59:20|42789.4|42769.4|42786.9|42766.9|42789.4|42769.4|42786.9|42766.9|13
1726491570000|2024-09-16 12:59:30|||||||||3
1726491580000|2024-09-16 12:59:40|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|42789.4|42769.4|10
1726491590000|2024-09-16 12:59:50|42791.9|42771.9|42796.3|42776.3|42796.3|42776.3|42790|42770|16
1726491600000|2024-09-16 13:00:00|42794.4|42774.4|42796.9|42776.9|42798.8|42778.8|42789.4|42769.4|66
1726491610000|2024-09-16 13:00:10|42794.4|42774.4|42813|42793|42817.5|42797.5|42794.4|42774.4|27
1726491620000|2024-09-16 13:00:20|42812.5|42792.5|42812.5|42792.5|42817.5|42797.5|42809.4|42789.4|34
1726491630000|2024-09-16 13:00:30|42813|42793|42819.4|42799.4|42819.4|42799.4|42812.5|42792.5|46
1726491640000|2024-09-16 13:00:40|42821.9|42801.9|42820|42800|42822.5|42802.5|42819.4|42799.4|37
1726491650000|2024-09-16 13:00:50|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42818|42798|14
1726491660000|2024-09-16 13:01:00|42821.9|42801.9|42818|42798|42827.5|42807.5|42817.5|42797.5|50
1726491670000|2024-09-16 13:01:10|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42817.5|42797.5|21
1726491680000|2024-09-16 13:01:20|42827.5|42807.5|42841.3|42821.3|42841.3|42821.3|42827.5|42807.5|47
1726491690000|2024-09-16 13:01:30|42843.3|42823.3|42862.5|42842.5|42862.5|42842.5|42842.5|42822.5|62
1726491700000|2024-09-16 13:01:40|42863|42843|42853|42833|42867.5|42847.5|42853|42833|60
1726491710000|2024-09-16 13:01:50|42852.5|42832.5|42852.5|42832.5|42857.5|42837.5|42852.5|42832.5|18
1726491720000|2024-09-16 13:02:00|42846.6|42826.6|42836.6|42816.6|42846.6|42826.6|42834.7|42814.7|43
1726491730000|2024-09-16 13:02:10|42838.6|42818.6|42848|42828|42848|42828|42838.6|42818.6|7
1726491740000|2024-09-16 13:02:20|42850|42830|42851.1|42831.1|42851.1|42831.1|42850|42830|5
1726491750000|2024-09-16 13:02:30|42850.5|42830.5|42844.1|42824.1|42850.5|42830.5|42844.1|42824.1|112
1726491760000|2024-09-16 13:02:40|42846.1|42826.1|42856.1|42836.1|42858|42838|42846.1|42826.1|26
1726491770000|2024-09-16 13:02:50|42853|42833|42853.6|42833.6|42853.6|42833.6|42853|42833|12
1726491780000|2024-09-16 13:03:00|42855.5|42835.5|42859.1|42839.1|42861.1|42841.1|42853.6|42833.6|15
1726491790000|2024-09-16 13:03:10|42861.1|42841.1|42859.1|42839.1|42861.1|42841.1|42859.1|42839.1|2
1726491800000|2024-09-16 13:03:20|42858.6|42838.6|42853.6|42833.6|42858.6|42838.6|42846.6|42826.6|88
1726491810000|2024-09-16 13:03:30|42853|42833|42855.5|42835.5|42855.5|42835.5|42853|42833|4
1726491820000|2024-09-16 13:03:40|42853.6|42833.6|42856.1|42836.1|42856.1|42836.1|42850.5|42830.5|16
1726491830000|2024-09-16 13:03:50|42858|42838|42856.1|42836.1|42860.5|42840.5|42853|42833|18
1726491840000|2024-09-16 13:04:00|42858|42838|42853.6|42833.6|42858.6|42838.6|42853.6|42833.6|2
1726491850000|2024-09-16 13:04:10|42853|42833|42855.5|42835.5|42856.1|42836.1|42852.5|42832.5|11
1726491860000|2024-09-16 13:04:20|42857.5|42837.5|42853.6|42833.6|42858|42838|42853.6|42833.6|27
1726491870000|2024-09-16 13:04:30|42849.7|42829.7|42849.1|42829.1|42853.6|42833.6|42849.1|42829.1|13
1726491880000|2024-09-16 13:04:40|42851.1|42831.1|42850.5|42830.5|42851.1|42831.1|42848|42828|19
1726491890000|2024-09-16 13:04:50|42848.6|42828.6|42851.1|42831.1|42853|42833|42848.6|42828.6|17
1726491900000|2024-09-16 13:05:00|42851.6|42831.6|42840.5|42820.5|42851.6|42831.6|42838.6|42818.6|18
1726491910000|2024-09-16 13:05:10|42841.1|42821.1|42848.6|42828.6|42848.6|42828.6|42841.1|42821.1|9
1726491920000|2024-09-16 13:05:20|42846.6|42826.6|42831.1|42811.1|42846.6|42826.6|42831.1|42811.1|41
1726491930000|2024-09-16 13:05:30|42830.5|42810.5|42833.6|42813.6|42837.5|42817.5|42829.1|42809.1|10
1726491940000|2024-09-16 13:05:40|42826.1|42806.1|42833.6|42813.6|42833.6|42813.6|42826.1|42806.1|9
1726491950000|2024-09-16 13:05:50|42833|42813|42833|42813|42833|42813|42828.6|42808.6|14
1726491960000|2024-09-16 13:06:00|42839.4|42819.4|42848|42828|42850.5|42830.5|42839.4|42819.4|22
1726491970000|2024-09-16 13:06:10|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42843|42823|19
1726491980000|2024-09-16 13:06:20|42844.1|42824.1|42850.5|42830.5|42850.5|42830.5|42844.1|42824.1|14
1726491990000|2024-09-16 13:06:30|42848.6|42828.6|42851.1|42831.1|42851.1|42831.1|42848.6|42828.6|12
1726492000000|2024-09-16 13:06:40|42853|42833|42850.5|42830.5|42853.6|42833.6|42848.6|42828.6|13
1726492010000|2024-09-16 13:06:50|42848.6|42828.6|42853|42833|42855|42835|42848.6|42828.6|20
1726492020000|2024-09-16 13:07:00|42851.1|42831.1|42850.5|42830.5|42853|42833|42848.6|42828.6|30
1726492030000|2024-09-16 13:07:10|42853|42833|42848.6|42828.6|42853|42833|42848.6|42828.6|17
1726492040000|2024-09-16 13:07:20|42848|42828|42841.7|42821.7|42848|42828|42841.7|42821.7|22
1726492050000|2024-09-16 13:07:30|42839.2|42819.2|42841.1|42821.1|42850|42830|42839.2|42819.2|23
1726492060000|2024-09-16 13:07:40|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42838.6|42818.6|12
1726492070000|2024-09-16 13:07:50|42838.6|42818.6|42843.6|42823.6|42843.6|42823.6|42838.6|42818.6|16
1726492080000|2024-09-16 13:08:00|42843|42823|42838.6|42818.6|42843|42823|42833.6|42813.6|16
1726492090000|2024-09-16 13:08:10|42838|42818|42838|42818|42838|42818|42835.5|42815.5|13
1726492100000|2024-09-16 13:08:20|42835.5|42815.5|42838.6|42818.6|42838.6|42818.6|42833.6|42813.6|3
1726492110000|2024-09-16 13:08:30|42838|42818|42843.6|42823.6|42843.6|42823.6|42838|42818|9
1726492120000|2024-09-16 13:08:40|42845.5|42825.5|42846.1|42826.1|42846.1|42826.1|42845.5|42825.5|0
1726492130000|2024-09-16 13:08:50|42843.6|42823.6|42844.2|42824.2|42845.5|42825.5|42843|42823|17
1726492140000|2024-09-16 13:09:00|42846.1|42826.1|42846.1|42826.1|42847.2|42827.2|42846.1|42826.1|4
1726492160000|2024-09-16 13:09:20|42848|42828|42858|42838|42858|42838|42848|42828|73
1726492170000|2024-09-16 13:09:30|42867.5|42847.5|42869.4|42849.4|42869.4|42849.4|42867.5|42847.5|38
1726492180000|2024-09-16 13:09:40|42871.9|42851.9|42872.5|42852.5|42872.5|42852.5|42869.4|42849.4|18
1726492190000|2024-09-16 13:09:50|42871.9|42851.9|42872.5|42852.5|42879.4|42859.4|42871.9|42851.9|24
1726492200000|2024-09-16 13:10:00|42871.9|42851.9|42871.9|42851.9|42872.5|42852.5|42871.9|42851.9|6
1726492210000|2024-09-16 13:10:10|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|18
1726492220000|2024-09-16 13:10:20|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|0
1726492230000|2024-09-16 13:10:30|42877.5|42857.5|42874.4|42854.4|42879.4|42859.4|42872.5|42852.5|15
1726492240000|2024-09-16 13:10:40|42876.9|42856.9|42877.5|42857.5|42877.5|42857.5|42876.9|42856.9|1
1726492250000|2024-09-16 13:10:50|42882.5|42862.5|42886.4|42866.4|42886.9|42866.9|42882.5|42862.5|9
1726492260000|2024-09-16 13:11:00|42884.4|42864.4|42876.4|42856.4|42885|42865|42876.4|42856.4|38
1726492270000|2024-09-16 13:11:10|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42872.5|42852.5|20
1726492280000|2024-09-16 13:11:20|42874.4|42854.4|42877.5|42857.5|42881.9|42861.9|42872.5|42852.5|8
1726492290000|2024-09-16 13:11:30|42876.9|42856.9|42867.5|42847.5|42876.9|42856.9|42866.9|42846.9|15
1726492300000|2024-09-16 13:11:40|42869.4|42849.4|42870|42850|42871.9|42851.9|42868|42848|3
1726492310000|2024-09-16 13:11:50|42868|42848|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|4
1726492320000|2024-09-16 13:12:00|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42872.5|42852.5|12
1726492330000|2024-09-16 13:12:10|42877.5|42857.5|42886.9|42866.9|42886.9|42866.9|42877.5|42857.5|11
1726492340000|2024-09-16 13:12:20|42888.9|42868.9|42889.4|42869.4|42891.4|42871.4|42886.9|42866.9|9
1726492350000|2024-09-16 13:12:30|42891.4|42871.4|42884.4|42864.4|42891.9|42871.9|42882.5|42862.5|33
1726492360000|2024-09-16 13:12:40|42885|42865|42882.5|42862.5|42887.5|42867.5|42882.5|42862.5|1
1726492370000|2024-09-16 13:12:50|42884.4|42864.4|42882.5|42862.5|42884.4|42864.4|42882.5|42862.5|18
1726492380000|2024-09-16 13:13:00|42884.4|42864.4|42884.4|42864.4|42886.9|42866.9|42882.5|42862.5|8
1726492390000|2024-09-16 13:13:10|42883|42863|42884.4|42864.4|42886.9|42866.9|42882.5|42862.5|9
1726492400000|2024-09-16 13:13:20|42887.5|42867.5|42885|42865|42887.5|42867.5|42882.5|42862.5|18
1726492410000|2024-09-16 13:13:30|42883|42863|42882.5|42862.5|42883|42863|42882.5|42862.5|1
1726492420000|2024-09-16 13:13:40|42884.4|42864.4|42887.5|42867.5|42889.4|42869.4|42884.4|42864.4|13
1726492430000|2024-09-16 13:13:50|42885|42865|42882.5|42862.5|42885|42865|42879.4|42859.4|20
1726492440000|2024-09-16 13:14:00|42879.4|42859.4|42876.9|42856.9|42880.6|42860.6|42876.9|42856.9|13
1726492450000|2024-09-16 13:14:10|42874.4|42854.4|42875|42855|42877.5|42857.5|42872.5|42852.5|46
1726492460000|2024-09-16 13:14:20|42877.5|42857.5|42870.6|42850.6|42877.5|42857.5|42867.5|42847.5|26
1726492470000|2024-09-16 13:14:30|42872.5|42852.5|42870|42850|42872.5|42852.5|42867.5|42847.5|7
1726492480000|2024-09-16 13:14:40|42871.9|42851.9|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|13
1726492490000|2024-09-16 13:14:50|42874.4|42854.4|42872.5|42852.5|42874.4|42854.4|42872.5|42852.5|11
1726492500000|2024-09-16 13:15:00|42874.4|42854.4|42882.5|42862.5|42882.5|42862.5|42872.5|42852.5|12
1726492510000|2024-09-16 13:15:10|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|8
1726492520000|2024-09-16 13:15:20|42887.5|42867.5|42885.6|42865.6|42887.5|42867.5|42885.6|42865.6|6
1726492530000|2024-09-16 13:15:30|42885|42865|42883.1|42863.1|42885.6|42865.6|42883.1|42863.1|1
1726492540000|2024-09-16 13:15:40|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|21
1726492550000|2024-09-16 13:15:50|42880.6|42860.6|42880.6|42860.6|42882.5|42862.5|42878.1|42858.1|11
1726492560000|2024-09-16 13:16:00|42878.6|42858.6|42875.6|42855.6|42882.5|42862.5|42875.6|42855.6|12
1726492570000|2024-09-16 13:16:10|42877.5|42857.5|42882.5|42862.5|42885|42865|42877.5|42857.5|16
1726492580000|2024-09-16 13:16:20|42880.6|42860.6|42879.4|42859.4|42882.5|42862.5|42879.4|42859.4|0
1726492590000|2024-09-16 13:16:30|42881.9|42861.9|42879.4|42859.4|42881.9|42861.9|42879.4|42859.4|2
1726492600000|2024-09-16 13:16:40|42882.5|42862.5|42883.6|42863.6|42883.6|42863.6|42882.5|42862.5|4
1726492610000|2024-09-16 13:16:50|42885.6|42865.6|42892.5|42872.5|42893.6|42873.6|42885.6|42865.6|22
1726492620000|2024-09-16 13:17:00|42890.6|42870.6|42889.4|42869.4|42890.6|42870.6|42885|42865|15
1726492630000|2024-09-16 13:17:10|42890|42870|42888.1|42868.1|42890|42870|42888.1|42868.1|11
1726492640000|2024-09-16 13:17:20|42883.1|42863.1|42873.6|42853.6|42883.1|42863.1|42871.1|42851.1|82
1726492650000|2024-09-16 13:17:30|42870.6|42850.6|42873.1|42853.1|42873.1|42853.1|42868.6|42848.6|9
1726492660000|2024-09-16 13:17:40|42869.2|42849.2|42870.6|42850.6|42870.6|42850.6|42868.6|42848.6|6
1726492670000|2024-09-16 13:17:50|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.1|42853.1|9
1726492680000|2024-09-16 13:18:00|42876.1|42856.1|42879.7|42859.7|42881.1|42861.1|42873.6|42853.6|8
1726492690000|2024-09-16 13:18:10|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|42881.7|42861.7|0
1726492700000|2024-09-16 13:18:20|42883.6|42863.6|42893.6|42873.6|42893.6|42873.6|42883.6|42863.6|21
1726492710000|2024-09-16 13:18:30|42896.1|42876.1|42904.2|42884.2|42904.2|42884.2|42896.1|42876.1|26
1726492720000|2024-09-16 13:18:40|42908.6|42888.6|42911.7|42891.7|42911.7|42891.7|42908.6|42888.6|25
1726492730000|2024-09-16 13:18:50|42910.6|42890.6|42913.6|42893.6|42913.6|42893.6|42908.6|42888.6|34
1726492740000|2024-09-16 13:19:00|42915.6|42895.6|42908.6|42888.6|42915.6|42895.6|42908.6|42888.6|23
1726492750000|2024-09-16 13:19:10|42904.7|42884.7|42903.6|42883.6|42904.7|42884.7|42900.6|42880.6|10
1726492760000|2024-09-16 13:19:20|42906.7|42886.7|42908.6|42888.6|42908.6|42888.6|42906.1|42886.1|4
1726492770000|2024-09-16 13:19:30|42908.1|42888.1|42906.1|42886.1|42908.6|42888.6|42905.6|42885.6|7
1726492780000|2024-09-16 13:19:40|42906.7|42886.7|42908.6|42888.6|42908.6|42888.6|42903.6|42883.6|21
1726492790000|2024-09-16 13:19:50|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|3
1726492800000|2024-09-16 13:20:00|42913.1|42893.1|42913.1|42893.1|42913.1|42893.1|42911.1|42891.1|32
1726492810000|2024-09-16 13:20:10|42911.1|42891.1|42906.7|42886.7|42911.1|42891.1|42906.7|42886.7|18
1726492820000|2024-09-16 13:20:20|42908.6|42888.6|42918.1|42898.1|42918.1|42898.1|42908.6|42888.6|10
1726492830000|2024-09-16 13:20:30|||||||||6
1726492840000|2024-09-16 13:20:40|42920|42900|42920|42900|42920|42900|42918.1|42898.1|0
1726492850000|2024-09-16 13:20:50|42920.6|42900.6|42915.6|42895.6|42920.6|42900.6|42915|42895|10
1726492860000|2024-09-16 13:21:00|42916.1|42896.1|42917.5|42897.5|42917.5|42897.5|42913.6|42893.6|8
1726492870000|2024-09-16 13:21:10|42918.1|42898.1|42919.2|42899.2|42920.6|42900.6|42918.1|42898.1|5
1726492880000|2024-09-16 13:21:20|42919.7|42899.7|42923.6|42903.6|42923.6|42903.6|42919.2|42899.2|3
1726492890000|2024-09-16 13:21:30|42918.6|42898.6|42923.1|42903.1|42923.6|42903.6|42918.1|42898.1|41
1726492900000|2024-09-16 13:21:40|42923.6|42903.6|42918.6|42898.6|42923.6|42903.6|42918.6|42898.6|13
1726492910000|2024-09-16 13:21:50|42921.7|42901.7|42923.6|42903.6|42924.2|42904.2|42921.7|42901.7|18
1726492920000|2024-09-16 13:22:00|42919.2|42899.2|42913.6|42893.6|42919.2|42899.2|42908.6|42888.6|15
1726492930000|2024-09-16 13:22:10|42915.6|42895.6|42918.1|42898.1|42918.1|42898.1|42915.6|42895.6|8
1726492940000|2024-09-16 13:22:20|42916.1|42896.1|42913.6|42893.6|42918.1|42898.1|42913.6|42893.6|8
1726492950000|2024-09-16 13:22:30|42916.1|42896.1|42918.6|42898.6|42918.6|42898.6|42916.1|42896.1|14
1726492960000|2024-09-16 13:22:40|42916.7|42896.7|42915.6|42895.6|42918.6|42898.6|42913.6|42893.6|3
1726492970000|2024-09-16 13:22:50|42917.5|42897.5|42916.7|42896.7|42918.6|42898.6|42914.2|42894.2|11
1726492980000|2024-09-16 13:23:00|42914.8|42894.8|42913.6|42893.6|42914.8|42894.8|42911.7|42891.7|4
1726492990000|2024-09-16 13:23:10|42909.8|42889.8|42916.7|42896.7|42916.7|42896.7|42909.2|42889.2|11
1726493000000|2024-09-16 13:23:20|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|0
1726493010000|2024-09-16 13:23:30|42923.6|42903.6|42925.6|42905.6|42925.6|42905.6|42923.6|42903.6|17
1726493020000|2024-09-16 13:23:40|42927.5|42907.5|42923.6|42903.6|42928.1|42908.1|42923.6|42903.6|10
1726493030000|2024-09-16 13:23:50|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|11
1726493040000|2024-09-16 13:24:00|42928.6|42908.6|42935.6|42915.6|42935.6|42915.6|42928.6|42908.6|14
1726493050000|2024-09-16 13:24:10|42936.1|42916.1|42943.6|42923.6|42946.1|42926.1|42936.1|42916.1|57
1726493060000|2024-09-16 13:24:20|42941.7|42921.7|42948.6|42928.6|42948.6|42928.6|42941.7|42921.7|14
1726493070000|2024-09-16 13:24:30|42949.8|42929.8|42944.2|42924.2|42949.8|42929.8|42942.3|42922.3|29
1726493080000|2024-09-16 13:24:40|42951.7|42931.7|42943.6|42923.6|42952|42932|42943.6|42923.6|140
1726493090000|2024-09-16 13:24:50|42945.6|42925.6|42942.5|42922.5|42945.6|42925.6|42942.5|42922.5|17
1726493100000|2024-09-16 13:25:00|42933.6|42913.6|42936.1|42916.1|42936.1|42916.1|42930.6|42910.6|30
1726493110000|2024-09-16 13:25:10|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|42938.6|42918.6|26
1726493120000|2024-09-16 13:25:20|42938.1|42918.1|42933.6|42913.6|42938.1|42918.1|42930.6|42910.6|27
1726493130000|2024-09-16 13:25:30|42930.6|42910.6|42935.6|42915.6|42935.6|42915.6|42930.6|42910.6|16
1726493140000|2024-09-16 13:25:40|42937.5|42917.5|42935.6|42915.6|42937.5|42917.5|42933.6|42913.6|27
1726493150000|2024-09-16 13:25:50|42933.6|42913.6|42935.6|42915.6|42937.5|42917.5|42933.6|42913.6|7
1726493160000|2024-09-16 13:26:00|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42932.5|42912.5|17
1726493170000|2024-09-16 13:26:10|42933.6|42913.6|42937.5|42917.5|42939.5|42919.5|42933.6|42913.6|56
1726493180000|2024-09-16 13:26:20|42939.5|42919.5|42937.5|42917.5|42939.5|42919.5|42937.5|42917.5|10
1726493190000|2024-09-16 13:26:30|42941.4|42921.4|42937.5|42917.5|42941.4|42921.4|42937|42917|12
1726493200000|2024-09-16 13:26:40|42937|42917|42937.5|42917.5|42937.5|42917.5|42937|42917|1
1726493210000|2024-09-16 13:26:50|42937|42917|42938.1|42918.1|42938.1|42918.1|42937|42917|19
1726493220000|2024-09-16 13:27:00|42937.5|42917.5|42937|42917|42942|42922|42937|42917|5
1726493230000|2024-09-16 13:27:10|42937.5|42917.5|42937|42917|42937.5|42917.5|42937|42917|3
1726493240000|2024-09-16 13:27:20|42935.6|42915.6|42937.5|42917.5|42937.5|42917.5|42935|42915|10
1726493250000|2024-09-16 13:27:30|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|1
1726493260000|2024-09-16 13:27:40|42937.5|42917.5|42937|42917|42937.5|42917.5|42937|42917|4
1726493270000|2024-09-16 13:27:50|42937.5|42917.5|42937.5|42917.5|42937.5|42917.5|42935|42915|9
1726493280000|2024-09-16 13:28:00|42935|42915|42938.1|42918.1|42938.1|42918.1|42935|42915|24
1726493290000|2024-09-16 13:28:10|42940|42920|42938.1|42918.1|42942.5|42922.5|42938.1|42918.1|20
1726493300000|2024-09-16 13:28:20|42942|42922|42942|42922|42942|42922|42940|42920|20
1726493310000|2024-09-16 13:28:30|42938.1|42918.1|42943.1|42923.1|42943.1|42923.1|42938.1|42918.1|13
1726493320000|2024-09-16 13:28:40|42940.6|42920.6|42938.1|42918.1|42943.1|42923.1|42938.1|42918.1|1
1726493330000|2024-09-16 13:28:50|42938.6|42918.6|42938.1|42918.1|42938.7|42918.7|42938.1|42918.1|15
1726493340000|2024-09-16 13:29:00|42935.6|42915.6|42933.7|42913.7|42938.1|42918.1|42933.7|42913.7|10
1726493350000|2024-09-16 13:29:10|42937.5|42917.5|42938.7|42918.7|42938.7|42918.7|42937.5|42917.5|3
1726493360000|2024-09-16 13:29:20|42938.1|42918.1|42936.2|42916.2|42943.7|42923.7|42935.6|42915.6|32
1726493370000|2024-09-16 13:29:30|42935.6|42915.6|42933.1|42913.1|42936.2|42916.2|42933.1|42913.1|4
1726493380000|2024-09-16 13:29:40|42930.6|42910.6|42933.7|42913.7|42938.1|42918.1|42930.6|42910.6|9
1726493390000|2024-09-16 13:29:50|42933.1|42913.1|42933.1|42913.1|42933.7|42913.7|42933.1|42913.1|3
1726493400000|2024-09-16 13:30:00|42937|42917|42947.5|42927.5|42950.6|42930.6|42935|42915|122
1726493410000|2024-09-16 13:30:10|42945|42925|42943.1|42923.1|42945|42925|42943.1|42923.1|22
1726493420000|2024-09-16 13:30:20|42941.2|42921.2|42957.5|42937.5|42957.5|42937.5|42941.2|42921.2|31
1726493430000|2024-09-16 13:30:30|42958.1|42938.1|42967.5|42947.5|42967.5|42947.5|42958.1|42938.1|31
1726493440000|2024-09-16 13:30:40|42963.1|42943.1|42957.5|42937.5|42963.1|42943.1|42957.5|42937.5|21
1726493450000|2024-09-16 13:30:50|42957|42937|42957.5|42937.5|42957.5|42937.5|42955|42935|21
1726493460000|2024-09-16 13:31:00|42959.5|42939.5|42947.5|42927.5|42961.2|42941.2|42947.5|42927.5|35
1726493470000|2024-09-16 13:31:10|42951.4|42931.4|42950|42930|42955.6|42935.6|42950|42930|14
1726493480000|2024-09-16 13:31:20|42949.5|42929.5|42947.5|42927.5|42950|42930|42947|42927|28
1726493490000|2024-09-16 13:31:30|42948.1|42928.1|42935|42915|42948.1|42928.1|42934.5|42914.5|43
1726493500000|2024-09-16 13:31:40|42935.6|42915.6|42940|42920|42940|42920|42935.6|42915.6|11
1726493510000|2024-09-16 13:31:50|42937.5|42917.5|42938.1|42918.1|42942.5|42922.5|42937.5|42917.5|15
1726493520000|2024-09-16 13:32:00|42936.2|42916.2|42936.7|42916.7|42938.7|42918.7|42933.7|42913.7|10
1726493530000|2024-09-16 13:32:10|42938.7|42918.7|42938.7|42918.7|42941.7|42921.7|42938.1|42918.1|4
1726493540000|2024-09-16 13:32:20|42939.2|42919.2|42938.7|42918.7|42939.8|42919.8|42938.7|42918.7|18
1726493550000|2024-09-16 13:32:30|42939.2|42919.2|42943.7|42923.7|42943.7|42923.7|42939.2|42919.2|8
1726493560000|2024-09-16 13:32:40|42943.1|42923.1|42943.7|42923.7|42943.7|42923.7|42943.1|42923.1|43
1726493570000|2024-09-16 13:32:50|||||||||6
1726493580000|2024-09-16 13:33:00|42948.1|42928.1|42939.5|42919.5|42948.1|42928.1|42939.5|42919.5|85
1726493590000|2024-09-16 13:33:10|42937.5|42917.5|42932.5|42912.5|42937.5|42917.5|42932.5|42912.5|29
1726493600000|2024-09-16 13:33:20|42930.6|42910.6|42930.6|42910.6|42937.5|42917.5|42930.6|42910.6|36
1726493610000|2024-09-16 13:33:30|42928.7|42908.7|42937.5|42917.5|42937.5|42917.5|42928.1|42908.1|16
1726493620000|2024-09-16 13:33:40|42935|42915|42908.1|42888.1|42935|42915|42908.1|42888.1|32
1726493630000|2024-09-16 13:33:50|42910|42890|42888.1|42868.1|42910|42890|42881.2|42861.2|67
1726493640000|2024-09-16 13:34:00|42883.7|42863.7|42889.2|42869.2|42889.2|42869.2|42878.7|42858.7|54
1726493650000|2024-09-16 13:34:10|42891.2|42871.2|42898.1|42878.1|42900.6|42880.6|42891.2|42871.2|23
1726493660000|2024-09-16 13:34:20|42900.6|42880.6|42898.1|42878.1|42902.5|42882.5|42897.5|42877.5|8
1726493670000|2024-09-16 13:34:30|42897.5|42877.5|42897.5|42877.5|42902.5|42882.5|42897.5|42877.5|15
1726493680000|2024-09-16 13:34:40|42892.5|42872.5|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|16
1726493690000|2024-09-16 13:34:50|42885.6|42865.6|42885|42865|42887.5|42867.5|42882.5|42862.5|12
1726493700000|2024-09-16 13:35:00|42882.5|42862.5|42861.2|42841.2|42882.5|42862.5|42861.2|42841.2|42
1726493710000|2024-09-16 13:35:10|42863.7|42843.7|42848.7|42828.7|42863.7|42843.7|42848.7|42828.7|24
1726493720000|2024-09-16 13:35:20|42849.2|42829.2|42838.7|42818.7|42855.6|42835.6|42838.1|42818.1|20
1726493730000|2024-09-16 13:35:30|42840.6|42820.6|42843.1|42823.1|42846.2|42826.2|42840.6|42820.6|11
1726493740000|2024-09-16 13:35:40|42843.7|42823.7|42835.6|42815.6|42843.7|42823.7|42833.7|42813.7|14
1726493750000|2024-09-16 13:35:50|42838.7|42818.7|42848.7|42828.7|42848.7|42828.7|42838.7|42818.7|12
1726493760000|2024-09-16 13:36:00|42848.1|42828.1|42834.2|42814.2|42848.1|42828.1|42834.2|42814.2|14
1726493770000|2024-09-16 13:36:10|42833.7|42813.7|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|13
1726493780000|2024-09-16 13:36:20|42830.6|42810.6|42836.7|42816.7|42838.7|42818.7|42830.6|42810.6|21
1726493790000|2024-09-16 13:36:30|42840.6|42820.6|42858.7|42838.7|42858.7|42838.7|42840.6|42820.6|43
1726493800000|2024-09-16 13:36:40|42856.7|42836.7|42838.7|42818.7|42856.7|42836.7|42835.6|42815.6|17
1726493810000|2024-09-16 13:36:50|42838.1|42818.1|42844.2|42824.2|42844.2|42824.2|42833.7|42813.7|22
1726493820000|2024-09-16 13:37:00|42843.7|42823.7|42831.2|42811.2|42843.7|42823.7|42830.6|42810.6|29
1726493830000|2024-09-16 13:37:10|42831.7|42811.7|42825.6|42805.6|42831.7|42811.7|42825.6|42805.6|14
1726493840000|2024-09-16 13:37:20|42827.6|42807.6|42820.6|42800.6|42827.6|42807.6|42818.7|42798.7|12
1726493850000|2024-09-16 13:37:30|42818.7|42798.7|42806.2|42786.2|42818.7|42798.7|42803.7|42783.7|36
1726493860000|2024-09-16 13:37:40|42805.6|42785.6|42811.2|42791.2|42811.2|42791.2|42803.7|42783.7|45
1726493870000|2024-09-16 13:37:50|42813.1|42793.1|42821.7|42801.7|42821.7|42801.7|42813.1|42793.1|25
1726493880000|2024-09-16 13:38:00|42823.7|42803.7|42810.6|42790.6|42823.7|42803.7|42808.7|42788.7|11
1726493890000|2024-09-16 13:38:10|42811.7|42791.7|42818.7|42798.7|42820.6|42800.6|42808.7|42788.7|22
1726493900000|2024-09-16 13:38:20|42820.6|42800.6|42823.7|42803.7|42825.6|42805.6|42818.7|42798.7|7
1726493910000|2024-09-16 13:38:30|42824.2|42804.2|42836.2|42816.2|42836.2|42816.2|42824.2|42804.2|16
1726493920000|2024-09-16 13:38:40|42835.6|42815.6|42852.6|42832.6|42852.6|42832.6|42835.6|42815.6|8
1726493930000|2024-09-16 13:38:50|42853.1|42833.1|42860.6|42840.6|42860.6|42840.6|42852.6|42832.6|9
1726493940000|2024-09-16 13:39:00|42862.6|42842.6|42882.6|42862.6|42882.6|42862.6|42862.6|42842.6|30
1726493950000|2024-09-16 13:39:10|42882|42862|42884.5|42864.5|42885.1|42865.1|42880.1|42860.1|5
1726493960000|2024-09-16 13:39:20|42885.1|42865.1|42892.6|42872.6|42896.4|42876.4|42882.6|42862.6|36
1726493970000|2024-09-16 13:39:30|42890.6|42870.6|42897.6|42877.6|42900.1|42880.1|42890.6|42870.6|10
1726493980000|2024-09-16 13:39:40|42895.6|42875.6|42906.4|42886.4|42906.4|42886.4|42895.6|42875.6|26
1726493990000|2024-09-16 13:39:50|42903.9|42883.9|42897.6|42877.6|42907|42887|42897.6|42877.6|20
1726494000000|2024-09-16 13:40:00|42895.6|42875.6|42902.6|42882.6|42902.6|42882.6|42892.6|42872.6|12
1726494010000|2024-09-16 13:40:10|42904.5|42884.5|42902|42882|42904.5|42884.5|42902|42882|6
1726494020000|2024-09-16 13:40:20|42902.6|42882.6|42892.6|42872.6|42902.6|42882.6|42890.6|42870.6|13
1726494030000|2024-09-16 13:40:30|42890.6|42870.6|42872.6|42852.6|42890.6|42870.6|42872.6|42852.6|24
1726494040000|2024-09-16 13:40:40|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|42862.6|42842.6|18
1726494050000|2024-09-16 13:40:50|42872.6|42852.6|42872.6|42852.6|42872.6|42852.6|42869.5|42849.5|7
1726494060000|2024-09-16 13:41:00|42870.1|42850.1|42874.5|42854.5|42874.5|42854.5|42869.5|42849.5|13
1726494070000|2024-09-16 13:41:10|42872.6|42852.6|42858.1|42838.1|42872.6|42852.6|42858.1|42838.1|26
1726494080000|2024-09-16 13:41:20|42857.6|42837.6|42844.5|42824.5|42857.6|42837.6|42844.5|42824.5|9
1726494090000|2024-09-16 13:41:30|42842.6|42822.6|42822.6|42802.6|42842.6|42822.6|42822.6|42802.6|17
1726494100000|2024-09-16 13:41:40|42825.1|42805.1|42837.6|42817.6|42837.6|42817.6|42825.1|42805.1|26
1726494110000|2024-09-16 13:41:50|42839.5|42819.5|42848.1|42828.1|42850.1|42830.1|42839.5|42819.5|3
1726494120000|2024-09-16 13:42:00|42850.6|42830.6|42855.1|42835.1|42855.1|42835.1|42850.6|42830.6|38
1726494130000|2024-09-16 13:42:10|42854.5|42834.5|42854.5|42834.5|42855.1|42835.1|42852.6|42832.6|2
1726494140000|2024-09-16 13:42:20|42852.6|42832.6|42844.5|42824.5|42852.6|42832.6|42844.5|42824.5|20
1726494150000|2024-09-16 13:42:30|42842.6|42822.6|42852|42832|42852.6|42832.6|42842.6|42822.6|3
1726494160000|2024-09-16 13:42:40|42849.5|42829.5|42832.6|42812.6|42849.5|42829.5|42832.6|42812.6|17
1726494170000|2024-09-16 13:42:50|42829.5|42809.5|42830.1|42810.1|42832.6|42812.6|42827.6|42807.6|9
1726494180000|2024-09-16 13:43:00|42827.6|42807.6|42829.5|42809.5|42834.5|42814.5|42827.6|42807.6|4
1726494190000|2024-09-16 13:43:10|42827|42807|42820.1|42800.1|42829.5|42809.5|42820.1|42800.1|13
1726494200000|2024-09-16 13:43:20|42818.1|42798.1|42808.1|42788.1|42818.1|42798.1|42808.1|42788.1|19
1726494210000|2024-09-16 13:43:30|42810.1|42790.1|42817.6|42797.6|42817.6|42797.6|42810.1|42790.1|17
1726494220000|2024-09-16 13:43:40|42819.5|42799.5|42826.8|42806.8|42826.8|42806.8|42819.5|42799.5|5
1726494230000|2024-09-16 13:43:50|42826.2|42806.2|42835.6|42815.6|42835.6|42815.6|42825.6|42805.6|4
1726494240000|2024-09-16 13:44:00|42837.6|42817.6|42837.6|42817.6|42840.1|42820.1|42837.6|42817.6|15
1726494250000|2024-09-16 13:44:10|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42830.1|42810.1|14
1726494260000|2024-09-16 13:44:20|42837.6|42817.6|42847.6|42827.6|42847.6|42827.6|42837.6|42817.6|7
1726494270000|2024-09-16 13:44:30|42849.5|42829.5|42852|42832|42854.5|42834.5|42849.5|42829.5|12
1726494280000|2024-09-16 13:44:40|42852.6|42832.6|42847.6|42827.6|42852.6|42832.6|42847.6|42827.6|4
1726494290000|2024-09-16 13:44:50|42849.5|42829.5|42847.6|42827.6|42852.6|42832.6|42847.6|42827.6|10
1726494300000|2024-09-16 13:45:00|42852|42832|42857|42837|42857|42837|42852|42832|4
1726494310000|2024-09-16 13:45:10|42857.6|42837.6|42877.6|42857.6|42882.6|42862.6|42857.6|42837.6|60
1726494320000|2024-09-16 13:45:20|42879.5|42859.5|42877.6|42857.6|42879.5|42859.5|42874.5|42854.5|11
1726494330000|2024-09-16 13:45:30|42879.5|42859.5|42877.6|42857.6|42879.5|42859.5|42874.5|42854.5|13
1726494340000|2024-09-16 13:45:40|42875.6|42855.6|42894.5|42874.5|42894.5|42874.5|42875.1|42855.1|25
1726494350000|2024-09-16 13:45:50|42897.6|42877.6|42897|42877|42901.5|42881.5|42895.1|42875.1|21
1726494360000|2024-09-16 13:46:00|42893.1|42873.1|42892|42872|42893.1|42873.1|42889.5|42869.5|37
1726494370000|2024-09-16 13:46:10|42892.6|42872.6|42892.6|42872.6|42894.5|42874.5|42892.6|42872.6|20
1726494380000|2024-09-16 13:46:20|42890.1|42870.1|42882.6|42862.6|42890.1|42870.1|42879.5|42859.5|26
1726494390000|2024-09-16 13:46:30|42880.6|42860.6|42877.6|42857.6|42882.6|42862.6|42877.6|42857.6|15
1726494400000|2024-09-16 13:46:40|42872.6|42852.6|42880.1|42860.1|42880.1|42860.1|42867.6|42847.6|27
1726494410000|2024-09-16 13:46:50|42883.1|42863.1|42888.7|42868.7|42888.7|42868.7|42883.1|42863.1|14
1726494420000|2024-09-16 13:47:00|42890.6|42870.6|42890.6|42870.6|42892.6|42872.6|42887.6|42867.6|21
1726494430000|2024-09-16 13:47:10|42892.6|42872.6|42885.1|42865.1|42895.1|42875.1|42885.1|42865.1|30
1726494440000|2024-09-16 13:47:20|42883.1|42863.1|42884.5|42864.5|42884.5|42864.5|42879.5|42859.5|7
1726494450000|2024-09-16 13:47:30|42882.6|42862.6|42892.6|42872.6|42895.1|42875.1|42882.6|42862.6|29
1726494460000|2024-09-16 13:47:40|42890.6|42870.6|42882.6|42862.6|42890.6|42870.6|42882.6|42862.6|17
1726494470000|2024-09-16 13:47:50|42887.6|42867.6|42883.1|42863.1|42887.6|42867.6|42882.6|42862.6|4
1726494480000|2024-09-16 13:48:00|42882.6|42862.6|42875.6|42855.6|42882.6|42862.6|42875.6|42855.6|7
1726494490000|2024-09-16 13:48:10|42877.6|42857.6|42894.5|42874.5|42894.5|42874.5|42877.6|42857.6|30
1726494500000|2024-09-16 13:48:20|42897|42877|42904|42884|42904|42884|42897|42877|44
1726494510000|2024-09-16 13:48:30|42902|42882|42906.5|42886.5|42906.5|42886.5|42902|42882|40
1726494520000|2024-09-16 13:48:40|42909|42889|42910.9|42890.9|42912.8|42892.8|42909|42889|40
1726494530000|2024-09-16 13:48:50|42912.8|42892.8|42909|42889|42912.8|42892.8|42908.4|42888.4|56
1726494540000|2024-09-16 13:49:00|42907|42887|42910.9|42890.9|42910.9|42890.9|42906.5|42886.5|15
1726494550000|2024-09-16 13:49:10|42911.5|42891.5|42913.4|42893.4|42915.9|42895.9|42911.5|42891.5|9
1726494560000|2024-09-16 13:49:20|42915.3|42895.3|42929.2|42909.2|42929.2|42909.2|42914|42894|41
1726494570000|2024-09-16 13:49:30|42931.7|42911.7|42929.2|42909.2|42932.3|42912.3|42929.2|42909.2|34
1726494580000|2024-09-16 13:49:40|42925.3|42905.3|42924.8|42904.8|42925.3|42905.3|42922.3|42902.3|28
1726494590000|2024-09-16 13:49:50|42925.3|42905.3|42932.3|42912.3|42933.4|42913.4|42925.3|42905.3|32
1726494600000|2024-09-16 13:50:00|42932.8|42912.8|42930.3|42910.3|42935.3|42915.3|42930.3|42910.3|23
1726494610000|2024-09-16 13:50:10|42934.2|42914.2|42934.8|42914.8|42939.2|42919.2|42934.2|42914.2|31
1726494620000|2024-09-16 13:50:20|42930.9|42910.9|42927.8|42907.8|42930.9|42910.9|42925.9|42905.9|45
1726494630000|2024-09-16 13:50:30|42928.4|42908.4|42919.8|42899.8|42930.3|42910.3|42919.8|42899.8|25
1726494640000|2024-09-16 13:50:40|42919.2|42899.2|42919.2|42899.2|42919.8|42899.8|42918.7|42898.7|22
1726494650000|2024-09-16 13:50:50|42917.3|42897.3|42911.7|42891.7|42919.2|42899.2|42910.4|42890.4|15
1726494660000|2024-09-16 13:51:00|42912.3|42892.3|42909.2|42889.2|42912.3|42892.3|42905.4|42885.4|19
1726494670000|2024-09-16 13:51:10|42907.3|42887.3|42909.8|42889.8|42911.7|42891.7|42907.3|42887.3|22
1726494680000|2024-09-16 13:51:20|42912.3|42892.3|42919.2|42899.2|42919.8|42899.8|42909.8|42889.8|24
1726494690000|2024-09-16 13:51:30|42917.3|42897.3|42919.2|42899.2|42922.3|42902.3|42914.8|42894.8|15
1726494700000|2024-09-16 13:51:40|42919.8|42899.8|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|2
1726494710000|2024-09-16 13:51:50|42925.4|42905.4|42924.2|42904.2|42925.4|42905.4|42922.3|42902.3|15
1726494720000|2024-09-16 13:52:00|42924.8|42904.8|42925.4|42905.4|42927.3|42907.3|42920.4|42900.4|15
1726494730000|2024-09-16 13:52:10|42927.9|42907.9|42925.4|42905.4|42927.9|42907.9|42924.8|42904.8|14
1726494740000|2024-09-16 13:52:20|42924.8|42904.8|42927.9|42907.9|42927.9|42907.9|42920.4|42900.4|13
1726494750000|2024-09-16 13:52:30|42925.4|42905.4|42934.2|42914.2|42934.2|42914.2|42920.4|42900.4|27
1726494760000|2024-09-16 13:52:40|42932.3|42912.3|42930.4|42910.4|42935.4|42915.4|42930.4|42910.4|9
1726494770000|2024-09-16 13:52:50|42930.9|42910.9|42935.4|42915.4|42935.4|42915.4|42930.4|42910.4|8
1726494780000|2024-09-16 13:53:00|42934.8|42914.8|42939.8|42919.8|42939.8|42919.8|42934.2|42914.2|42
1726494790000|2024-09-16 13:53:10|42941.7|42921.7|42945.4|42925.4|42947.9|42927.9|42939.8|42919.8|19
1726494800000|2024-09-16 13:53:20|42947.9|42927.9|42945.4|42925.4|42947.9|42927.9|42945.4|42925.4|12
1726494810000|2024-09-16 13:53:30|42947.3|42927.3|42945.4|42925.4|42947.3|42927.3|42943.4|42923.4|43
1726494820000|2024-09-16 13:53:40|42943.4|42923.4|42943.4|42923.4|42945.9|42925.9|42941.5|42921.5|10
1726494830000|2024-09-16 13:53:50|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42936.5|42916.5|8
1726494840000|2024-09-16 13:54:00|42943.4|42923.4|42946.5|42926.5|42946.5|42926.5|42943.4|42923.4|7
1726494850000|2024-09-16 13:54:10|42948.4|42928.4|42948.4|42928.4|42950.9|42930.9|42946.5|42926.5|25
1726494860000|2024-09-16 13:54:20|42950.4|42930.4|42951.5|42931.5|42951.5|42931.5|42948.4|42928.4|9
1726494870000|2024-09-16 13:54:30|42953.4|42933.4|42947|42927|42953.4|42933.4|42947|42927|11
1726494880000|2024-09-16 13:54:40|42949|42929|42947|42927|42949|42929|42946.5|42926.5|5
1726494890000|2024-09-16 13:54:50|42949|42929|42945.4|42925.4|42949|42929|42944.8|42924.8|17
1726494900000|2024-09-16 13:55:00|42946.5|42926.5|42940.9|42920.9|42946.5|42926.5|42940.9|42920.9|24
1726494910000|2024-09-16 13:55:10|42941.5|42921.5|42936.5|42916.5|42941.5|42921.5|42934|42914|21
1726494920000|2024-09-16 13:55:20|42934|42914|42931.5|42911.5|42935.9|42915.9|42931.5|42911.5|9
1726494930000|2024-09-16 13:55:30|42930.9|42910.9|42924.5|42904.5|42931.5|42911.5|42924.5|42904.5|59
1726494940000|2024-09-16 13:55:40|42926.5|42906.5|42949|42929|42949|42929|42926.5|42906.5|45
1726494950000|2024-09-16 13:55:50|42947|42927|42947|42927|42949.5|42929.5|42947|42927|3
1726494960000|2024-09-16 13:56:00|42947.6|42927.6|42957|42937|42959.5|42939.5|42947|42927|45
1726494970000|2024-09-16 13:56:10|42953.2|42933.2|42947|42927|42953.2|42933.2|42947|42927|26
1726494980000|2024-09-16 13:56:20|42944.5|42924.5|42945.1|42925.1|42945.1|42925.1|42942|42922|13
1726494990000|2024-09-16 13:56:30|42947.6|42927.6|42957.6|42937.6|42957.6|42937.6|42947.6|42927.6|12
1726495000000|2024-09-16 13:56:40|42960.1|42940.1|42962.6|42942.6|42964.5|42944.5|42960.1|42940.1|16
1726495010000|2024-09-16 13:56:50|42964.5|42944.5|42962.6|42942.6|42967|42947|42962.6|42942.6|20
1726495020000|2024-09-16 13:57:00|42962|42942|42955.1|42935.1|42962|42942|42954.5|42934.5|16
1726495030000|2024-09-16 13:57:10|42957|42937|42954.5|42934.5|42957.6|42937.6|42952.6|42932.6|0
1726495040000|2024-09-16 13:57:20|42952.6|42932.6|42950.1|42930.1|42952.6|42932.6|42950.1|42930.1|5
1726495050000|2024-09-16 13:57:30|42952|42932|42949.5|42929.5|42952|42932|42947.6|42927.6|2
1726495060000|2024-09-16 13:57:40|42952.6|42932.6|42947.6|42927.6|42952.6|42932.6|42947.6|42927.6|2
1726495070000|2024-09-16 13:57:50|42944.5|42924.5|42947|42927|42947.6|42927.6|42944.5|42924.5|5
1726495080000|2024-09-16 13:58:00|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42942.6|42922.6|8
1726495090000|2024-09-16 13:58:10|42947|42927|42947.6|42927.6|42947.6|42927.6|42944.5|42924.5|12
1726495100000|2024-09-16 13:58:20|42949.6|42929.6|42947.1|42927.1|42949.6|42929.6|42947.1|42927.1|13
1726495110000|2024-09-16 13:58:30|42949.6|42929.6|42952.1|42932.1|42952.1|42932.1|42947.6|42927.6|18
1726495120000|2024-09-16 13:58:40|42952.6|42932.6|42952.1|42932.1|42955.7|42935.7|42952.1|42932.1|16
1726495130000|2024-09-16 13:58:50|42952.6|42932.6|42949.6|42929.6|42952.6|42932.6|42949.6|42929.6|1
1726495140000|2024-09-16 13:59:00|42947.6|42927.6|42952.6|42932.6|42952.6|42932.6|42947.6|42927.6|8
1726495150000|2024-09-16 13:59:10|42954.6|42934.6|42972.1|42952.1|42974|42954|42954.6|42934.6|14
1726495160000|2024-09-16 13:59:20|42974|42954|42979.6|42959.6|42979.6|42959.6|42972.1|42952.1|17
1726495170000|2024-09-16 13:59:30|42981.5|42961.5|42984.6|42964.6|42984.6|42964.6|42979.6|42959.6|63
1726495180000|2024-09-16 13:59:40|42992.1|42972.1|42992.6|42972.6|42992.6|42972.6|42987.6|42967.6|14
1726495190000|2024-09-16 13:59:50|42992.1|42972.1|42992.6|42972.6|42992.6|42972.6|42992.1|42972.1|8
1726495200000|2024-09-16 14:00:00|42988.7|42968.7|43000.1|42980.1|43000.1|42980.1|42984.6|42964.6|52
1726495210000|2024-09-16 14:00:10|43002.1|42982.1|42997.6|42977.6|43002.1|42982.1|42997.1|42977.1|21
1726495220000|2024-09-16 14:00:20|42999.6|42979.6|43017.6|42997.6|43019.6|42999.6|42999.6|42979.6|59
1726495230000|2024-09-16 14:00:30|43015.1|42995.1|43012.6|42992.6|43017.6|42997.6|43012.6|42992.6|40
1726495240000|2024-09-16 14:00:40|43012.1|42992.1|43002.1|42982.1|43012.1|42992.1|43002.1|42982.1|16
1726495250000|2024-09-16 14:00:50|43001.5|42981.5|42982.6|42962.6|43001.5|42981.5|42982.6|42962.6|29
1726495260000|2024-09-16 14:01:00|42983.7|42963.7|42997.6|42977.6|42997.6|42977.6|42982.6|42962.6|18
1726495270000|2024-09-16 14:01:10|42999.6|42979.6|43004.6|42984.6|43004.6|42984.6|42999.6|42979.6|14
1726495280000|2024-09-16 14:01:20|43006.5|42986.5|43012.1|42992.1|43012.1|42992.1|43002.6|42982.6|29
1726495290000|2024-09-16 14:01:30|43014|42994|43012.1|42992.1|43014.6|42994.6|43009.6|42989.6|14
1726495300000|2024-09-16 14:01:40|43014|42994|43017.6|42997.6|43017.6|42997.6|43012.6|42992.6|24
1726495310000|2024-09-16 14:01:50|43019.6|42999.6|43014.6|42994.6|43019.6|42999.6|43014.6|42994.6|12
1726495320000|2024-09-16 14:02:00|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43007.6|42987.6|14
1726495330000|2024-09-16 14:02:10|43014.6|42994.6|43007.1|42987.1|43016.5|42996.5|43007.1|42987.1|8
1726495340000|2024-09-16 14:02:20|43002.1|42982.1|42997.6|42977.6|43002.1|42982.1|42993.2|42973.2|22
1726495350000|2024-09-16 14:02:30|42994.6|42974.6|43002.6|42982.6|43002.6|42982.6|42992.1|42972.1|23
1726495360000|2024-09-16 14:02:40|43004.6|42984.6|43007.1|42987.1|43007.6|42987.6|43002.1|42982.1|17
1726495370000|2024-09-16 14:02:50|43007.6|42987.6|43012.1|42992.1|43012.1|42992.1|43007.1|42987.1|15
1726495380000|2024-09-16 14:03:00|43012.6|42992.6|43007.6|42987.6|43012.6|42992.6|43005.1|42985.1|19
1726495390000|2024-09-16 14:03:10|43007.1|42987.1|43002.1|42982.1|43007.1|42987.1|43002.1|42982.1|49
1726495400000|2024-09-16 14:03:20|43001.5|42981.5|42982.1|42962.1|43001.5|42981.5|42982.1|42962.1|27
1726495410000|2024-09-16 14:03:30|42982.6|42962.6|42989|42969|42989|42969|42977.6|42957.6|17
1726495420000|2024-09-16 14:03:40|42987.1|42967.1|42984.6|42964.6|42989|42969|42984.6|42964.6|7
1726495430000|2024-09-16 14:03:50|42984|42964|42987.6|42967.6|42987.6|42967.6|42982.1|42962.1|17
1726495440000|2024-09-16 14:04:00|42988.2|42968.2|43000.1|42980.1|43000.1|42980.1|42988.2|42968.2|10
1726495450000|2024-09-16 14:04:10|42997.6|42977.6|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|4
1726495460000|2024-09-16 14:04:20|42999.6|42979.6|43002.1|42982.1|43002.6|42982.6|42997.6|42977.6|12
1726495470000|2024-09-16 14:04:30|42997.1|42977.1|42992.1|42972.1|42997.1|42977.1|42992.1|42972.1|102
1726495480000|2024-09-16 14:04:40|42992.6|42972.6|43000.7|42980.7|43000.7|42980.7|42992.1|42972.1|7
1726495490000|2024-09-16 14:04:50|43000.1|42980.1|42999.6|42979.6|43001.5|42981.5|42997.6|42977.6|12
1726495500000|2024-09-16 14:05:00|42997.6|42977.6|43008.2|42988.2|43008.2|42988.2|42997.6|42977.6|8
1726495510000|2024-09-16 14:05:10|43007.6|42987.6|43007.6|42987.6|43009.6|42989.6|43004.6|42984.6|6
1726495520000|2024-09-16 14:05:20|43008.2|42988.2|42999.6|42979.6|43008.2|42988.2|42999.6|42979.6|21
1726495530000|2024-09-16 14:05:30|42997.6|42977.6|42994.6|42974.6|42997.6|42977.6|42988.2|42968.2|9
1726495540000|2024-09-16 14:05:40|42992.6|42972.6|42987.1|42967.1|42994.6|42974.6|42987.1|42967.1|5
1726495550000|2024-09-16 14:05:50|42987.6|42967.6|42992.6|42972.6|42992.6|42972.6|42987.6|42967.6|6
1726495560000|2024-09-16 14:06:00|42997.6|42977.6|42999.6|42979.6|43002.1|42982.1|42997.1|42977.1|9
1726495570000|2024-09-16 14:06:10|42997.6|42977.6|42999.6|42979.6|42999.6|42979.6|42994.6|42974.6|4
1726495580000|2024-09-16 14:06:20|43000.1|42980.1|43009|42989|43009|42989|43000.1|42980.1|9
1726495590000|2024-09-16 14:06:30|43009.6|42989.6|43017.1|42997.1|43019.6|42999.6|43009.6|42989.6|19
1726495600000|2024-09-16 14:06:40|43019.6|42999.6|43024.6|43004.6|43024.6|43004.6|43017.6|42997.6|56
1726495610000|2024-09-16 14:06:50|43025.1|43005.1|43027.6|43007.6|43027.6|43007.6|43024.6|43004.6|4
1726495620000|2024-09-16 14:07:00|43024.6|43004.6|43027.6|43007.6|43027.6|43007.6|43022.6|43002.6|14
1726495630000|2024-09-16 14:07:10|43027.1|43007.1|43022.6|43002.6|43027.6|43007.6|43022.6|43002.6|19
1726495640000|2024-09-16 14:07:20|43020.1|43000.1|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|12
1726495650000|2024-09-16 14:07:30|43022.6|43002.6|43022.6|43002.6|43024.6|43004.6|43022.6|43002.6|15
1726495660000|2024-09-16 14:07:40|43022.1|43002.1|43010.1|42990.1|43022.1|43002.1|43010.1|42990.1|12
1726495670000|2024-09-16 14:07:50|43009.6|42989.6|43005.1|42985.1|43009.6|42989.6|43005.1|42985.1|17
1726495680000|2024-09-16 14:08:00|43007.1|42987.1|43012.6|42992.6|43012.6|42992.6|43005.7|42985.7|14
1726495690000|2024-09-16 14:08:10|43014.6|42994.6|43025.7|43005.7|43025.7|43005.7|43012.6|42992.6|29
1726495700000|2024-09-16 14:08:20|43027.6|43007.6|43054.6|43034.6|43054.6|43034.6|43027.6|43007.6|36
1726495710000|2024-09-16 14:08:30|43055.1|43035.1|43072.6|43052.6|43072.6|43052.6|43054.6|43034.6|52
1726495720000|2024-09-16 14:08:40|43073.8|43053.8|43077.6|43057.6|43080.1|43060.1|43073.8|43053.8|55
1726495730000|2024-09-16 14:08:50|43073.2|43053.2|43067.6|43047.6|43075.1|43055.1|43064.6|43044.6|33
1726495740000|2024-09-16 14:09:00|43069.6|43049.6|43072.6|43052.6|43072.6|43052.6|43066.5|43046.5|42
1726495750000|2024-09-16 14:09:10|43070.7|43050.7|43072.6|43052.6|43072.6|43052.6|43065.7|43045.7|40
1726495760000|2024-09-16 14:09:20|43076.5|43056.5|43075.1|43055.1|43080.1|43060.1|43075.1|43055.1|22
1726495770000|2024-09-16 14:09:30|43074.6|43054.6|43067.6|43047.6|43075.1|43055.1|43065.7|43045.7|36
1726495780000|2024-09-16 14:09:40|43065.7|43045.7|43067.6|43047.6|43067.6|43047.6|43064.6|43044.6|56
1726495790000|2024-09-16 14:09:50|43068.2|43048.2|43068.2|43048.2|43070.7|43050.7|43067.6|43047.6|16
1726495800000|2024-09-16 14:10:00|43067.6|43047.6|43067.6|43047.6|43070.7|43050.7|43064.6|43044.6|23
1726495810000|2024-09-16 14:10:10|43065.7|43045.7|43067.6|43047.6|43067.6|43047.6|43065.7|43045.7|11
1726495820000|2024-09-16 14:10:20|43065.7|43045.7|43068.2|43048.2|43068.2|43048.2|43062.6|43042.6|22
1726495830000|2024-09-16 14:10:30|43067.6|43047.6|43072.6|43052.6|43072.6|43052.6|43067.6|43047.6|22
1726495840000|2024-09-16 14:10:40|43073.2|43053.2|43072.1|43052.1|43075.7|43055.7|43072.1|43052.1|13
1726495850000|2024-09-16 14:10:50|43070.1|43050.1|43065.7|43045.7|43070.1|43050.1|43065.7|43045.7|11
1726495860000|2024-09-16 14:11:00|43067.6|43047.6|43070.7|43050.7|43073.2|43053.2|43065.7|43045.7|15
1726495870000|2024-09-16 14:11:10|43068.8|43048.8|43066.8|43046.8|43068.8|43048.8|43066.8|43046.8|5
1726495880000|2024-09-16 14:11:20|43064.9|43044.9|43063.2|43043.2|43068.8|43048.8|43063.2|43043.2|31
1726495890000|2024-09-16 14:11:30|43061.3|43041.3|43065.7|43045.7|43066.8|43046.8|43058.8|43038.8|10
1726495900000|2024-09-16 14:11:40|43063.8|43043.8|43068.8|43048.8|43068.8|43048.8|43063.8|43043.8|17
1726495910000|2024-09-16 14:11:50|43073.8|43053.8|43083.8|43063.8|43085.7|43065.7|43073.8|43053.8|43
1726495920000|2024-09-16 14:12:00|43083.2|43063.2|43081.3|43061.3|43083.2|43063.2|43081.3|43061.3|31
1726495930000|2024-09-16 14:12:10|43083.2|43063.2|43076.8|43056.8|43083.8|43063.8|43076.8|43056.8|22
1726495940000|2024-09-16 14:12:20|43078.8|43058.8|43075.7|43055.7|43078.8|43058.8|43073.8|43053.8|3
1726495950000|2024-09-16 14:12:30|43073.8|43053.8|43078.8|43058.8|43078.8|43058.8|43073.8|43053.8|22
1726495960000|2024-09-16 14:12:40|43083.2|43063.2|43083.8|43063.8|43083.8|43063.8|43083.2|43063.2|40
1726495970000|2024-09-16 14:12:50|||||||||11
1726495980000|2024-09-16 14:13:00|43083.2|43063.2|43073.8|43053.8|43083.8|43063.8|43073.8|43053.8|65
1726495990000|2024-09-16 14:13:10|43078.2|43058.2|43081.3|43061.3|43081.3|43061.3|43078.2|43058.2|14
1726496000000|2024-09-16 14:13:20|43080.7|43060.7|43084.3|43064.3|43084.3|43064.3|43075.7|43055.7|27
1726496010000|2024-09-16 14:13:30|43083.8|43063.8|43086.8|43066.8|43086.8|43066.8|43083.8|43063.8|13
1726496020000|2024-09-16 14:13:40|43088.8|43068.8|43098.8|43078.8|43099.3|43079.3|43088.8|43068.8|75
1726496030000|2024-09-16 14:13:50|43098.2|43078.2|43093.8|43073.8|43098.2|43078.2|43093.8|43073.8|14
1726496040000|2024-09-16 14:14:00|43091.8|43071.8|43088.8|43068.8|43091.8|43071.8|43088.8|43068.8|21
1726496050000|2024-09-16 14:14:10|||||||||6
1726496060000|2024-09-16 14:14:20|43083.8|43063.8|43088.8|43068.8|43093.8|43073.8|43083.8|43063.8|11
1726496070000|2024-09-16 14:14:30|43084.3|43064.3|43088.8|43068.8|43088.8|43068.8|43083.8|43063.8|15
1726496080000|2024-09-16 14:14:40|43090.7|43070.7|43088.8|43068.8|43093.8|43073.8|43088.8|43068.8|20
1726496090000|2024-09-16 14:14:50|43083.8|43063.8|43081.8|43061.8|43083.8|43063.8|43081.3|43061.3|25
1726496100000|2024-09-16 14:15:00|43081.3|43061.3|43090.7|43070.7|43090.7|43070.7|43079.3|43059.3|22
1726496110000|2024-09-16 14:15:10|43088.8|43068.8|43095.7|43075.7|43095.7|43075.7|43088.8|43068.8|12
1726496120000|2024-09-16 14:15:20|43093.8|43073.8|43093.2|43073.2|43093.8|43073.8|43093.2|43073.2|9
1726496130000|2024-09-16 14:15:30|43093.8|43073.8|43096.3|43076.3|43096.3|43076.3|43093.8|43073.8|11
1726496140000|2024-09-16 14:15:40|43098.8|43078.8|43098.8|43078.8|43099.3|43079.3|43098.8|43078.8|6
1726496150000|2024-09-16 14:15:50|43100.7|43080.7|43098.8|43078.8|43100.7|43080.7|43098.8|43078.8|12
1726496160000|2024-09-16 14:16:00|43093.8|43073.8|43086.3|43066.3|43093.8|43073.8|43083.8|43063.8|27
1726496170000|2024-09-16 14:16:10|43088.2|43068.2|43088.8|43068.8|43093.8|43073.8|43088.2|43068.2|7
1726496180000|2024-09-16 14:16:20|43090.7|43070.7|43095.7|43075.7|43095.7|43075.7|43090.7|43070.7|7
1726496190000|2024-09-16 14:16:30|43093.8|43073.8|43088.8|43068.8|43093.8|43073.8|43086.8|43066.8|22
1726496200000|2024-09-16 14:16:40|43088.2|43068.2|43093.2|43073.2|43093.2|43073.2|43086.3|43066.3|7
1726496210000|2024-09-16 14:16:50|43093.8|43073.8|43093.8|43073.8|43096.8|43076.8|43093.8|43073.8|1
1726496220000|2024-09-16 14:17:00|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|18
1726496230000|2024-09-16 14:17:10|43093.8|43073.8|43093.8|43073.8|43098.2|43078.2|43093.8|43073.8|7
1726496240000|2024-09-16 14:17:20|43096.3|43076.3|43093.8|43073.8|43096.3|43076.3|43093.8|43073.8|12
1726496250000|2024-09-16 14:17:30|43096.3|43076.3|43110.2|43090.2|43110.2|43090.2|43096.3|43076.3|40
1726496260000|2024-09-16 14:17:40|43112.7|43092.7|43108.8|43088.8|43112.7|43092.7|43106.3|43086.3|38
1726496270000|2024-09-16 14:17:50|43108.2|43088.2|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|13
1726496280000|2024-09-16 14:18:00|43105.7|43085.7|43106.3|43086.3|43108.8|43088.8|43103.8|43083.8|38
1726496290000|2024-09-16 14:18:10|43105.7|43085.7|43105.7|43085.7|43108.8|43088.8|43103.8|43083.8|6
1726496300000|2024-09-16 14:18:20|43106.3|43086.3|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|8
1726496310000|2024-09-16 14:18:30|43108.8|43088.8|43128.8|43108.8|43128.8|43108.8|43108.8|43088.8|26
1726496320000|2024-09-16 14:18:40|43126.3|43106.3|43128.8|43108.8|43133.8|43113.8|43126.3|43106.3|34
1726496330000|2024-09-16 14:18:50|43130.7|43110.7|43140.7|43120.7|43140.7|43120.7|43128.8|43108.8|23
1726496340000|2024-09-16 14:19:00|43143.2|43123.2|43148.2|43128.2|43148.2|43128.2|43140.7|43120.7|27
1726496350000|2024-09-16 14:19:10|43148.8|43128.8|43150.7|43130.7|43150.7|43130.7|43146.3|43126.3|26
1726496360000|2024-09-16 14:19:20|43148.8|43128.8|43143.8|43123.8|43148.8|43128.8|43143.8|43123.8|28
1726496370000|2024-09-16 14:19:30|43145.7|43125.7|43143.8|43123.8|43145.7|43125.7|43143.8|43123.8|7
1726496380000|2024-09-16 14:19:40|43143.2|43123.2|43145.7|43125.7|43145.7|43125.7|43143.2|43123.2|7
1726496390000|2024-09-16 14:19:50|43147.7|43127.7|43153.8|43133.8|43153.8|43133.8|43147.7|43127.7|14
1726496400000|2024-09-16 14:20:00|43150.7|43130.7|43148.8|43128.8|43153.2|43133.2|43148.8|43128.8|43
1726496410000|2024-09-16 14:20:10|43143.8|43123.8|43136.3|43116.3|43143.8|43123.8|43135.7|43115.7|57
1726496420000|2024-09-16 14:20:20|43135.7|43115.7|43140.7|43120.7|43140.7|43120.7|43133.8|43113.8|18
1726496430000|2024-09-16 14:20:30|43138.8|43118.8|43136.9|43116.9|43140.7|43120.7|43134.4|43114.4|17
1726496440000|2024-09-16 14:20:40|43136.3|43116.3|43135.7|43115.7|43137.7|43117.7|43131.9|43111.9|43
1726496450000|2024-09-16 14:20:50|43138.8|43118.8|43140.2|43120.2|43143.8|43123.8|43137.7|43117.7|40
1726496460000|2024-09-16 14:21:00|43138.2|43118.2|43138.2|43118.2|43140.7|43120.7|43133.8|43113.8|21
1726496470000|2024-09-16 14:21:10|43138.8|43118.8|43143.2|43123.2|43143.2|43123.2|43138.2|43118.2|17
1726496480000|2024-09-16 14:21:20|43142.7|43122.7|43173.2|43153.2|43173.2|43153.2|43138.8|43118.8|156
1726496490000|2024-09-16 14:21:30|43173.8|43153.8|43171.9|43151.9|43181.3|43161.3|43171.9|43151.9|62
1726496500000|2024-09-16 14:21:40|43170.7|43150.7|43151.3|43131.3|43170.7|43150.7|43151.3|43131.3|38
1726496510000|2024-09-16 14:21:50|43149.4|43129.4|43158.8|43138.8|43161.3|43141.3|43149.4|43129.4|23
1726496520000|2024-09-16 14:22:00|43156.9|43136.9|43149.4|43129.4|43156.9|43136.9|43149.4|43129.4|35
1726496530000|2024-09-16 14:22:10|43153.8|43133.8|43153.8|43133.8|43156.9|43136.9|43153.8|43133.8|6
1726496540000|2024-09-16 14:22:20|43151.9|43131.9|43151.9|43131.9|43153.8|43133.8|43148.8|43128.8|11
1726496550000|2024-09-16 14:22:30|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|43146.9|43126.9|17
1726496560000|2024-09-16 14:22:40|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|1
1726496570000|2024-09-16 14:22:50|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|43146.9|43126.9|8
1726496580000|2024-09-16 14:23:00|43153.8|43133.8|43151.9|43131.9|43155.7|43135.7|43148.8|43128.8|13
1726496590000|2024-09-16 14:23:10|43151.3|43131.3|43155.7|43135.7|43155.7|43135.7|43148.8|43128.8|8
1726496600000|2024-09-16 14:23:20|43157.7|43137.7|43159.4|43139.4|43159.4|43139.4|43155.7|43135.7|3
1726496610000|2024-09-16 14:23:30|43161.3|43141.3|43158.8|43138.8|43161.3|43141.3|43158.8|43138.8|2
1726496620000|2024-09-16 14:23:40|43159.4|43139.4|43148.8|43128.8|43161.3|43141.3|43148.8|43128.8|34
1726496630000|2024-09-16 14:23:50|43146.9|43126.9|43143.8|43123.8|43148.8|43128.8|43143.8|43123.8|23
1726496640000|2024-09-16 14:24:00|43146.3|43126.3|43148.8|43128.8|43148.8|43128.8|43143.8|43123.8|13
1726496650000|2024-09-16 14:24:10|43146.9|43126.9|43148.8|43128.8|43150.7|43130.7|43143.8|43123.8|16
1726496660000|2024-09-16 14:24:20|43151.9|43131.9|43151.9|43131.9|43153.8|43133.8|43148.8|43128.8|33
1726496670000|2024-09-16 14:24:30|43151.3|43131.3|43158.8|43138.8|43158.8|43138.8|43151.3|43131.3|8
1726496680000|2024-09-16 14:24:40|||||||||10
1726496690000|2024-09-16 14:24:50|43163.8|43143.8|43173.8|43153.8|43173.8|43153.8|43163.8|43143.8|42
1726496700000|2024-09-16 14:25:00|43176.9|43156.9|43178.8|43158.8|43181.9|43161.9|43173.8|43153.8|34
1726496710000|2024-09-16 14:25:10|43181.3|43161.3|43173.8|43153.8|43183.8|43163.8|43173.8|43153.8|61
1726496720000|2024-09-16 14:25:20|43171.9|43151.9|43171.3|43151.3|43171.9|43151.9|43168.8|43148.8|26
1726496730000|2024-09-16 14:25:30|43169.4|43149.4|43173.8|43153.8|43173.8|43153.8|43168.8|43148.8|18
1726496740000|2024-09-16 14:25:40|43175.7|43155.7|43181.3|43161.3|43181.3|43161.3|43175.7|43155.7|13
1726496750000|2024-09-16 14:25:50|43178.8|43158.8|43173.8|43153.8|43178.8|43158.8|43173.8|43153.8|17
1726496760000|2024-09-16 14:26:00|43171.3|43151.3|43154.4|43134.4|43171.3|43151.3|43154.4|43134.4|31
1726496770000|2024-09-16 14:26:10|43153.8|43133.8|43150.7|43130.7|43153.8|43133.8|43146.9|43126.9|15
1726496780000|2024-09-16 14:26:20|43148.8|43128.8|43153.2|43133.2|43153.2|43133.2|43148.8|43128.8|5
1726496790000|2024-09-16 14:26:30|43151.3|43131.3|43151.3|43131.3|43159.4|43139.4|43151.3|43131.3|37
1726496800000|2024-09-16 14:26:40|43148.8|43128.8|43139.9|43119.9|43148.8|43128.8|43139.9|43119.9|9
1726496810000|2024-09-16 14:26:50|43141.3|43121.3|43150.7|43130.7|43150.7|43130.7|43141.3|43121.3|76
1726496820000|2024-09-16 14:27:00|43149.4|43129.4|43145.5|43125.5|43151.3|43131.3|43143.6|43123.6|16
1726496830000|2024-09-16 14:27:10|43144.9|43124.9|43151.9|43131.9|43151.9|43131.9|43143|43123|15
1726496840000|2024-09-16 14:27:20|43152.4|43132.4|43146.9|43126.9|43153|43133|43146.9|43126.9|25
1726496850000|2024-09-16 14:27:30|43148.8|43128.8|43144.9|43124.9|43148.8|43128.8|43144.9|43124.9|38
1726496860000|2024-09-16 14:27:40|43141.9|43121.9|43143|43123|43144.9|43124.9|43134.9|43114.9|37
1726496870000|2024-09-16 14:27:50|43141.9|43121.9|43144.9|43124.9|43144.9|43124.9|43139.9|43119.9|6
1726496880000|2024-09-16 14:28:00|43143|43123|43142.4|43122.4|43144.9|43124.9|43142.4|43122.4|25
1726496890000|2024-09-16 14:28:10|43139.9|43119.9|43144.9|43124.9|43144.9|43124.9|43139.9|43119.9|4
1726496900000|2024-09-16 14:28:20|43148.8|43128.8|43154.9|43134.9|43154.9|43134.9|43148.8|43128.8|9
1726496910000|2024-09-16 14:28:30|43158|43138|43159.9|43139.9|43164.9|43144.9|43158|43138|14
1726496920000|2024-09-16 14:28:40|43161.9|43141.9|43154.4|43134.4|43161.9|43141.9|43154.4|43134.4|27
1726496930000|2024-09-16 14:28:50|43152.4|43132.4|43148|43128|43154.9|43134.9|43147.4|43127.4|25
1726496940000|2024-09-16 14:29:00|43146.1|43126.1|43151.9|43131.9|43151.9|43131.9|43144.9|43124.9|3
1726496950000|2024-09-16 14:29:10|43148|43128|43156.9|43136.9|43156.9|43136.9|43148|43128|50
1726496960000|2024-09-16 14:29:20|43158.8|43138.8|43164.9|43144.9|43164.9|43144.9|43158.8|43138.8|23
1726496970000|2024-09-16 14:29:30|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|43166.9|43146.9|17
1726496980000|2024-09-16 14:29:40|43169.9|43149.9|43174.9|43154.9|43178|43158|43169.9|43149.9|25
1726496990000|2024-09-16 14:29:50|43173|43153|43174.9|43154.9|43174.9|43154.9|43173|43153|25
1726497000000|2024-09-16 14:30:00|43176.9|43156.9|43181.9|43161.9|43184.9|43164.9|43176.9|43156.9|36
1726497010000|2024-09-16 14:30:10|43179.9|43159.9|43176.9|43156.9|43183.8|43163.8|43176.9|43156.9|42
1726497020000|2024-09-16 14:30:20|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|3
1726497030000|2024-09-16 14:30:30|43177.4|43157.4|43169.9|43149.9|43179.9|43159.9|43169.9|43149.9|15
1726497040000|2024-09-16 14:30:40|43168|43148|43164.9|43144.9|43169.9|43149.9|43164.9|43144.9|32
1726497050000|2024-09-16 14:30:50|43166.9|43146.9|43164.9|43144.9|43168.8|43148.8|43164.9|43144.9|28
1726497060000|2024-09-16 14:31:00|43167.4|43147.4|43169.9|43149.9|43169.9|43149.9|43164.9|43144.9|15
1726497070000|2024-09-16 14:31:10|43168|43148|43149.9|43129.9|43168|43148|43149.9|43129.9|55
1726497080000|2024-09-16 14:31:20|43148|43128|43159.9|43139.9|43159.9|43139.9|43148|43128|18
1726497090000|2024-09-16 14:31:30|43164.9|43144.9|43164.9|43144.9|43164.9|43144.9|43160.5|43140.5|43
1726497100000|2024-09-16 14:31:40|43164.4|43144.4|43153.6|43133.6|43164.4|43144.4|43153.6|43133.6|47
1726497110000|2024-09-16 14:31:50|43153|43133|43143.6|43123.6|43153|43133|43141.1|43121.1|47
1726497120000|2024-09-16 14:32:00|43145.5|43125.5|43151.1|43131.1|43151.1|43131.1|43141.1|43121.1|66
1726497130000|2024-09-16 14:32:10|43153|43133|43159.9|43139.9|43162.4|43142.4|43153|43133|21
1726497140000|2024-09-16 14:32:20|43157.4|43137.4|43153|43133|43157.4|43137.4|43153|43133|34
1726497150000|2024-09-16 14:32:30|43155.5|43135.5|43159.1|43139.1|43159.1|43139.1|43153|43133|7
1726497160000|2024-09-16 14:32:40|43158|43138|43164.9|43144.9|43166.9|43146.9|43158|43138|33
1726497170000|2024-09-16 14:32:50|43166.1|43146.1|43173|43153|43173|43153|43166.1|43146.1|26
1726497180000|2024-09-16 14:33:00|43171.1|43151.1|43177.2|43157.2|43177.2|43157.2|43171.1|43151.1|22
1726497190000|2024-09-16 14:33:10|43176.6|43156.6|43176.1|43156.1|43178|43158|43176.1|43156.1|29
1726497200000|2024-09-16 14:33:20|||||||||17
1726497210000|2024-09-16 14:33:30|43171.1|43151.1|43169.9|43149.9|43171.1|43151.1|43167.2|43147.2|19
1726497220000|2024-09-16 14:33:40|43168|43148|43174.9|43154.9|43174.9|43154.9|43168|43148|18
1726497230000|2024-09-16 14:33:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|53
1726497240000|2024-09-16 14:34:00|43179.9|43159.9|43180|43160|43184.4|43164.4|43179.9|43159.9|44
1726497250000|2024-09-16 14:34:10|43181.9|43161.9|43181.9|43161.9|43181.9|43161.9|43168.8|43148.8|68
1726497260000|2024-09-16 14:34:20|43182.5|43162.5|43180|43160|43185|43165|43180|43160|25
1726497270000|2024-09-16 14:34:30|43185|43165|43176.9|43156.9|43185|43165|43176.9|43156.9|37
1726497280000|2024-09-16 14:34:40|43175|43155|43175|43155|43175|43155|43170|43150|27
1726497290000|2024-09-16 14:34:50|43173|43153|43168|43148|43173|43153|43168|43148|31
1726497300000|2024-09-16 14:35:00|43166.1|43146.1|43155|43135|43168|43148|43152.5|43132.5|32
1726497310000|2024-09-16 14:35:10|43155.5|43135.5|43145|43125|43155.5|43135.5|43141.9|43121.9|34
1726497320000|2024-09-16 14:35:20|43159.4|43139.4|43178|43158|43178.6|43158.6|43159.4|43139.4|41
1726497330000|2024-09-16 14:35:30|43180|43160|43175|43155|43180|43160|43175|43155|15
1726497340000|2024-09-16 14:35:40|43176.9|43156.9|43180|43160|43181.9|43161.9|43176.9|43156.9|15
1726497350000|2024-09-16 14:35:50|43182.5|43162.5|43190|43170|43191.3|43171.3|43182.5|43162.5|106
1726497360000|2024-09-16 14:36:00|43191.9|43171.9|43236.9|43216.9|43236.9|43216.9|43191.9|43171.9|82
1726497370000|2024-09-16 14:36:10|43235|43215|43235|43215|43236.9|43216.9|43226.9|43206.9|50
1726497380000|2024-09-16 14:36:20|43235.5|43215.5|43229.4|43209.4|43237.5|43217.5|43229.4|43209.4|45
1726497390000|2024-09-16 14:36:30|43231.9|43211.9|43241.9|43221.9|43241.9|43221.9|43227.5|43207.5|71
1726497400000|2024-09-16 14:36:40|43240|43220|43240|43220|43242.5|43222.5|43235|43215|61
1726497410000|2024-09-16 14:36:50|43244.4|43224.4|43244.4|43224.4|43245|43225|43244.4|43224.4|26
1726497420000|2024-09-16 14:37:00|43241.9|43221.9|43260|43240|43260|43240|43240|43220|55
1726497430000|2024-09-16 14:37:10|43259.4|43239.4|43255|43235|43260|43240|43255|43235|37
1726497440000|2024-09-16 14:37:20|43253|43233|43254.4|43234.4|43256.9|43236.9|43253|43233|27
1726497450000|2024-09-16 14:37:30|43255|43235|43250|43230|43255|43235|43250|43230|42
1726497460000|2024-09-16 14:37:40|43249.4|43229.4|43243|43223|43250|43230|43242.5|43222.5|83
1726497470000|2024-09-16 14:37:50|43241.1|43221.1|43251.1|43231.1|43251.1|43231.1|43241.1|43221.1|19
1726497480000|2024-09-16 14:38:00|43249.1|43229.1|43251.1|43231.1|43251.1|43231.1|43246.6|43226.6|9
1726497490000|2024-09-16 14:38:10|43246.1|43226.1|43246.6|43226.6|43251.6|43231.6|43246.1|43226.1|28
1726497500000|2024-09-16 14:38:20|43246.1|43226.1|43250.5|43230.5|43250.5|43230.5|43246.1|43226.1|9
1726497510000|2024-09-16 14:38:30|43251.1|43231.1|43246.1|43226.1|43251.1|43231.1|43246.1|43226.1|16
1726497520000|2024-09-16 14:38:40|43245.5|43225.5|43235|43215|43245.5|43225.5|43235|43215|27
1726497530000|2024-09-16 14:38:50|43233|43213|43231.1|43211.1|43236.1|43216.1|43231.1|43211.1|16
1726497540000|2024-09-16 14:39:00|43230.5|43210.5|43216.1|43196.1|43230.5|43210.5|43214.1|43194.1|79
1726497550000|2024-09-16 14:39:10|43214.1|43194.1|43211.1|43191.1|43214.1|43194.1|43206.1|43186.1|27
1726497560000|2024-09-16 14:39:20|43213|43193|43218|43198|43218|43198|43213|43193|29
1726497570000|2024-09-16 14:39:30|43216.1|43196.1|43206.1|43186.1|43216.1|43196.1|43206.1|43186.1|9
1726497580000|2024-09-16 14:39:40|43208|43188|43198|43178|43208|43188|43198|43178|17
1726497590000|2024-09-16 14:39:50|43201.1|43181.1|43206.1|43186.1|43206.1|43186.1|43201.1|43181.1|58
1726497600000|2024-09-16 14:40:00|43205.5|43185.5|43203|43183|43206.1|43186.1|43198|43178|48
1726497610000|2024-09-16 14:40:10|43201.1|43181.1|43196.7|43176.7|43205|43185|43194.2|43174.2|24
1726497620000|2024-09-16 14:40:20|43196.1|43176.1|43200.5|43180.5|43200.5|43180.5|43195.5|43175.5|7
1726497630000|2024-09-16 14:40:30|43201.1|43181.1|43188.6|43168.6|43201.1|43181.1|43184.2|43164.2|52
1726497640000|2024-09-16 14:40:40|43189.2|43169.2|43189.2|43169.2|43191.1|43171.1|43189.2|43169.2|18
1726497650000|2024-09-16 14:40:50|43187.2|43167.2|43185.3|43165.3|43187.2|43167.2|43185.3|43165.3|30
1726497660000|2024-09-16 14:41:00|43183.3|43163.3|43167.2|43147.2|43183.3|43163.3|43167.2|43147.2|67
1726497670000|2024-09-16 14:41:10|43163.3|43143.3|43155.3|43135.3|43167.2|43147.2|43155.3|43135.3|45
1726497680000|2024-09-16 14:41:20|43157.2|43137.2|43150.3|43130.3|43157.2|43137.2|43147.2|43127.2|27
1726497690000|2024-09-16 14:41:30|43148.3|43128.3|43129.2|43109.2|43150.3|43130.3|43127.2|43107.2|46
1726497700000|2024-09-16 14:41:40|43127.2|43107.2|43139.2|43119.2|43139.2|43119.2|43127.2|43107.2|29
1726497710000|2024-09-16 14:41:50|43140.3|43120.3|43140.3|43120.3|43142.2|43122.2|43137.2|43117.2|22
1726497720000|2024-09-16 14:42:00|43142.2|43122.2|43147.8|43127.8|43147.8|43127.8|43142.2|43122.2|26
1726497730000|2024-09-16 14:42:10|43147.2|43127.2|43142.2|43122.2|43147.2|43127.2|43142.2|43122.2|41
1726497740000|2024-09-16 14:42:20|43137.2|43117.2|43117.8|43097.8|43137.2|43117.2|43117.8|43097.8|54
1726497750000|2024-09-16 14:42:30|43113.3|43093.3|43112.2|43092.2|43114.7|43094.7|43109.7|43089.7|65
1726497760000|2024-09-16 14:42:40|43123.3|43103.3|43132.2|43112.2|43135.3|43115.3|43123.3|43103.3|20
1726497770000|2024-09-16 14:42:50|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43128.3|43108.3|9
1726497780000|2024-09-16 14:43:00|43128.3|43108.3|43132.2|43112.2|43134.2|43114.2|43127.2|43107.2|26
1726497790000|2024-09-16 14:43:10|43134.2|43114.2|43132.2|43112.2|43137.2|43117.2|43129.7|43109.7|40
1726497800000|2024-09-16 14:43:20|43130.3|43110.3|43132.2|43112.2|43132.2|43112.2|43127.2|43107.2|9
1726497810000|2024-09-16 14:43:30|43134.2|43114.2|43127.2|43107.2|43134.2|43114.2|43127.2|43107.2|47
1726497820000|2024-09-16 14:43:40|43125.3|43105.3|43139.7|43119.7|43139.7|43119.7|43124.2|43104.2|17
1726497830000|2024-09-16 14:43:50|43141.7|43121.7|43132.2|43112.2|43142.2|43122.2|43132.2|43112.2|27
1726497840000|2024-09-16 14:44:00|43129.2|43109.2|43125.3|43105.3|43129.7|43109.7|43120.3|43100.3|27
1726497850000|2024-09-16 14:44:10|43127.2|43107.2|43122.2|43102.2|43127.2|43107.2|43122.2|43102.2|44
1726497860000|2024-09-16 14:44:20|43120.3|43100.3|43111.4|43091.4|43120.3|43100.3|43108.3|43088.3|20
1726497870000|2024-09-16 14:44:30|43113.3|43093.3|43108.3|43088.3|43113.3|43093.3|43103.3|43083.3|32
1726497880000|2024-09-16 14:44:40|||||||||10
1726497890000|2024-09-16 14:44:50|43107.8|43087.8|43097.5|43077.5|43107.8|43087.8|43097.5|43077.5|14
1726497900000|2024-09-16 14:45:00|43099.5|43079.5|43088.9|43068.9|43099.5|43079.5|43088.9|43068.9|36
1726497910000|2024-09-16 14:45:10|43088.3|43068.3|43083.3|43063.3|43088.3|43068.3|43083.3|43063.3|43
1726497920000|2024-09-16 14:45:20|43087.2|43067.2|43083.3|43063.3|43088.3|43068.3|43080.8|43060.8|36
1726497930000|2024-09-16 14:45:30|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|13
1726497940000|2024-09-16 14:45:40|43088.9|43068.9|43082.2|43062.2|43090.3|43070.3|43080.3|43060.3|40
1726497950000|2024-09-16 14:45:50|43080.3|43060.3|43073.9|43053.9|43085.8|43065.8|43073.9|43053.9|20
1726497960000|2024-09-16 14:46:00|43072|43052|43082.8|43062.8|43083.3|43063.3|43072|43052|28
1726497970000|2024-09-16 14:46:10|43083.4|43063.4|43088.4|43068.4|43088.4|43068.4|43083.4|43063.4|13
1726497980000|2024-09-16 14:46:20|43086.4|43066.4|43073.4|43053.4|43088.4|43068.4|43073.4|43053.4|18
1726497990000|2024-09-16 14:46:30|43071.4|43051.4|43078.4|43058.4|43078.4|43058.4|43067.5|43047.5|13
1726498000000|2024-09-16 14:46:40|43080.3|43060.3|43093.4|43073.4|43093.4|43073.4|43080.3|43060.3|13
1726498010000|2024-09-16 14:46:50|43095.9|43075.9|43103.4|43083.4|43103.4|43083.4|43095.3|43075.3|8
1726498020000|2024-09-16 14:47:00|43098.4|43078.4|43113.4|43093.4|43113.4|43093.4|43098.4|43078.4|14
1726498030000|2024-09-16 14:47:10|43111.4|43091.4|43108.4|43088.4|43111.4|43091.4|43108.4|43088.4|10
1726498040000|2024-09-16 14:47:20|43110.3|43090.3|43113.4|43093.4|43113.4|43093.4|43108.4|43088.4|13
1726498050000|2024-09-16 14:47:30|43111.4|43091.4|43115.3|43095.3|43115.3|43095.3|43111.4|43091.4|28
1726498060000|2024-09-16 14:47:40|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|39
1726498070000|2024-09-16 14:47:50|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|5
1726498080000|2024-09-16 14:48:00|43113.4|43093.4|43132.8|43112.8|43139.7|43119.7|43113.4|43093.4|39
1726498090000|2024-09-16 14:48:10|43134.7|43114.7|43127.2|43107.2|43134.7|43114.7|43127.2|43107.2|7
1726498100000|2024-09-16 14:48:20|43127.8|43107.8|43129.7|43109.7|43132.2|43112.2|43127.2|43107.2|13
1726498110000|2024-09-16 14:48:30|43127.2|43107.2|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|5
1726498120000|2024-09-16 14:48:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|13
1726498130000|2024-09-16 14:48:50|43120.3|43100.3|43117.2|43097.2|43120.3|43100.3|43117.2|43097.2|10
1726498140000|2024-09-16 14:49:00|43117.8|43097.8|43120.3|43100.3|43125.3|43105.3|43117.8|43097.8|18
1726498150000|2024-09-16 14:49:10|43122.2|43102.2|43119.2|43099.2|43122.2|43102.2|43119.2|43099.2|1
1726498160000|2024-09-16 14:49:20|43119.7|43099.7|43127.2|43107.2|43127.2|43107.2|43119.7|43099.7|17
1726498170000|2024-09-16 14:49:30|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|43132.2|43112.2|15
1726498180000|2024-09-16 14:49:40|43134.2|43114.2|43133.4|43113.4|43135.3|43115.3|43131.4|43111.4|34
1726498190000|2024-09-16 14:49:50|43132.8|43112.8|43134.2|43114.2|43134.2|43114.2|43132.2|43112.2|14
1726498200000|2024-09-16 14:50:00|43134.7|43114.7|43129.2|43109.2|43134.7|43114.7|43122.2|43102.2|38
1726498210000|2024-09-16 14:50:10|43129.7|43109.7|43127.2|43107.2|43129.7|43109.7|43127.2|43107.2|3
1726498220000|2024-09-16 14:50:20|43129.7|43109.7|43117.2|43097.2|43132.2|43112.2|43117.2|43097.2|74
1726498230000|2024-09-16 14:50:30|43121.1|43101.1|43122.2|43102.2|43122.2|43102.2|43119.7|43099.7|6
1726498240000|2024-09-16 14:50:40|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|6
1726498250000|2024-09-16 14:50:50|43122.8|43102.8|43113.4|43093.4|43122.8|43102.8|43113.4|43093.4|42
1726498260000|2024-09-16 14:51:00|43117.8|43097.8|43107.8|43087.8|43117.8|43097.8|43107.8|43087.8|23
1726498270000|2024-09-16 14:51:10|43105.3|43085.3|43122.2|43102.2|43122.2|43102.2|43105.3|43085.3|13
1726498280000|2024-09-16 14:51:20|43124.7|43104.7|43129.2|43109.2|43131.1|43111.1|43124.7|43104.7|4
1726498290000|2024-09-16 14:51:30|43132.2|43112.2|43129.7|43109.7|43134.2|43114.2|43129.7|43109.7|10
1726498300000|2024-09-16 14:51:40|43130.3|43110.3|43132.2|43112.2|43132.2|43112.2|43125.3|43105.3|35
1726498310000|2024-09-16 14:51:50|||||||||6
1726498320000|2024-09-16 14:52:00|43130.3|43110.3|43103.4|43083.4|43130.3|43110.3|43103.4|43083.4|29
1726498330000|2024-09-16 14:52:10|43101.4|43081.4|43110.9|43090.9|43112.2|43092.2|43099.5|43079.5|10
1726498340000|2024-09-16 14:52:20|43112.8|43092.8|43113.4|43093.4|43117.8|43097.8|43112.8|43092.8|9
1726498350000|2024-09-16 14:52:30|43115.3|43095.3|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|5
1726498360000|2024-09-16 14:52:40|43116.4|43096.4|43125.3|43105.3|43125.3|43105.3|43116.4|43096.4|14
1726498370000|2024-09-16 14:52:50|43129.7|43109.7|43128.4|43108.4|43132.8|43112.8|43128.4|43108.4|9
1726498380000|2024-09-16 14:53:00|43123.4|43103.4|43110.9|43090.9|43123.4|43103.4|43110.9|43090.9|14
1726498390000|2024-09-16 14:53:10|43110.3|43090.3|43108.4|43088.4|43110.9|43090.9|43108.4|43088.4|4
1726498400000|2024-09-16 14:53:20|43105.3|43085.3|43105.9|43085.9|43108.4|43088.4|43103.4|43083.4|8
1726498410000|2024-09-16 14:53:30|43105.3|43085.3|43098.4|43078.4|43105.3|43085.3|43097.8|43077.8|8
1726498420000|2024-09-16 14:53:40|43096.4|43076.4|43091.4|43071.4|43096.4|43076.4|43088.4|43068.4|16
1726498430000|2024-09-16 14:53:50|43093.4|43073.4|43103.9|43083.9|43103.9|43083.9|43093.4|43073.4|7
1726498440000|2024-09-16 14:54:00|43103.4|43083.4|43097.6|43077.6|43103.9|43083.9|43092|43072|54
1726498450000|2024-09-16 14:54:10|43097|43077|43092.6|43072.6|43097|43077|43092.6|43072.6|6
1726498460000|2024-09-16 14:54:20|43092|43072|43090.1|43070.1|43095.6|43075.6|43090.1|43070.1|9
1726498470000|2024-09-16 14:54:30|43088.1|43068.1|43089.5|43069.5|43089.5|43069.5|43087.6|43067.6|6
1726498480000|2024-09-16 14:54:40|43085.6|43065.6|43082.6|43062.6|43085.6|43065.6|43077.6|43057.6|23
1726498490000|2024-09-16 14:54:50|43084.5|43064.5|43089.5|43069.5|43089.5|43069.5|43084.5|43064.5|20
1726498500000|2024-09-16 14:55:00|43092|43072|43094.5|43074.5|43094.5|43074.5|43092|43072|42
1726498510000|2024-09-16 14:55:10|43092.6|43072.6|43089.5|43069.5|43094.5|43074.5|43089.5|43069.5|9
1726498520000|2024-09-16 14:55:20|43087.6|43067.6|43079.5|43059.5|43087.6|43067.6|43079.5|43059.5|14
1726498530000|2024-09-16 14:55:30|43075.1|43055.1|43074.5|43054.5|43075.1|43055.1|43074.5|43054.5|18
1726498540000|2024-09-16 14:55:40|43072|43052|43069.5|43049.5|43072|43052|43069.5|43049.5|6
1726498550000|2024-09-16 14:55:50|43068.9|43048.9|43070.1|43050.1|43070.1|43050.1|43065.1|43045.1|11
1726498560000|2024-09-16 14:56:00|43072|43052|43072.6|43052.6|43076.4|43056.4|43072|43052|17
1726498570000|2024-09-16 14:56:10|43070.6|43050.6|43074.5|43054.5|43074.5|43054.5|43070.6|43050.6|1
1726498580000|2024-09-16 14:56:20|43075.1|43055.1|43075.1|43055.1|43077.6|43057.6|43074.5|43054.5|7
1726498590000|2024-09-16 14:56:30|43077|43057|43070.1|43050.1|43077.6|43057.6|43070.1|43050.1|13
1726498600000|2024-09-16 14:56:40|43072.6|43052.6|43082.6|43062.6|43082.6|43062.6|43072.6|43052.6|15
1726498610000|2024-09-16 14:56:50|43079.5|43059.5|43062.6|43042.6|43079.5|43059.5|43060.6|43040.6|36
1726498620000|2024-09-16 14:57:00|43060.6|43040.6|43054.5|43034.5|43062.6|43042.6|43054.5|43034.5|19
1726498630000|2024-09-16 14:57:10|43050.6|43030.6|43042.6|43022.6|43050.6|43030.6|43038.7|43018.7|45
1726498640000|2024-09-16 14:57:20|43040.6|43020.6|43040.1|43020.1|43040.6|43020.6|43040.1|43020.1|9
1726498650000|2024-09-16 14:57:30|43039.5|43019.5|43019.5|42999.5|43039.5|43019.5|43019.5|42999.5|46
1726498660000|2024-09-16 14:57:40|43020.1|43000.1|43017.6|42997.6|43022.6|43002.6|43017.6|42997.6|35
1726498670000|2024-09-16 14:57:50|43019.5|42999.5|43026.4|43006.4|43026.4|43006.4|43019.5|42999.5|29
1726498680000|2024-09-16 14:58:00|43027|43007|43022.6|43002.6|43027.6|43007.6|43022.6|43002.6|17
1726498690000|2024-09-16 14:58:10|43020.1|43000.1|43017.6|42997.6|43024.5|43004.5|43017.6|42997.6|13
1726498700000|2024-09-16 14:58:20|43019.5|42999.5|43025.1|43005.1|43025.1|43005.1|43019.5|42999.5|9
1726498710000|2024-09-16 14:58:30|43025.6|43005.6|43028.1|43008.1|43028.1|43008.1|43025.1|43005.1|9
1726498720000|2024-09-16 14:58:40|43027.6|43007.6|43030.6|43010.6|43030.6|43010.6|43027.6|43007.6|3
1726498730000|2024-09-16 14:58:50|43028.1|43008.1|43027.6|43007.6|43029.5|43009.5|43025.1|43005.1|14
1726498740000|2024-09-16 14:59:00|43025.6|43005.6|43008.1|42988.1|43025.6|43005.6|43008.1|42988.1|18
1726498750000|2024-09-16 14:59:10|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|43005.6|42985.6|15
1726498760000|2024-09-16 14:59:20|43012.6|42992.6|43018.1|42998.1|43022|43002|43012.6|42992.6|63
1726498770000|2024-09-16 14:59:30|43015.6|42995.6|43013.7|42993.7|43017.6|42997.6|43011.2|42991.2|21
1726498780000|2024-09-16 14:59:40|43015.6|42995.6|43022.6|43002.6|43022.6|43002.6|43015.6|42995.6|9
1726498790000|2024-09-16 14:59:50|43023.1|43003.1|43010.6|42990.6|43025.6|43005.6|43010.6|42990.6|14
1726498800000|2024-09-16 15:00:00|43008.1|42988.1|43001.8|42981.8|43008.1|42988.1|43001.8|42981.8|48
1726498810000|2024-09-16 15:00:10|42999.8|42979.8|42983.1|42963.1|42999.8|42979.8|42983.1|42963.1|18
1726498820000|2024-09-16 15:00:20|42978.7|42958.7|42983.7|42963.7|42986.8|42966.8|42978.7|42958.7|29
1726498830000|2024-09-16 15:00:30|42981.2|42961.2|42974.3|42954.3|42981.2|42961.2|42971.8|42951.8|69
1726498840000|2024-09-16 15:00:40|42974.8|42954.8|42968.7|42948.7|42974.8|42954.8|42966.8|42946.8|17
1726498850000|2024-09-16 15:00:50|42969.8|42949.8|42974.3|42954.3|42978.7|42958.7|42969.8|42949.8|40
1726498860000|2024-09-16 15:01:00|42973.7|42953.7|42950.6|42930.6|42973.7|42953.7|42950.6|42930.6|70
1726498870000|2024-09-16 15:01:10|42948.7|42928.7|42956.2|42936.2|42960.6|42940.6|42948.7|42928.7|115
1726498880000|2024-09-16 15:01:20|42955.6|42935.6|42955.6|42935.6|42960.6|42940.6|42953.1|42933.1|29
1726498890000|2024-09-16 15:01:30|42957.6|42937.6|42975.6|42955.6|42975.6|42955.6|42957.6|42937.6|17
1726498900000|2024-09-16 15:01:40|42977.6|42957.6|42983.7|42963.7|42983.7|42963.7|42973.7|42953.7|20
1726498910000|2024-09-16 15:01:50|42980.6|42960.6|42988.7|42968.7|42989.3|42969.3|42980.6|42960.6|9
1726498920000|2024-09-16 15:02:00|42990.6|42970.6|43003.1|42983.1|43003.1|42983.1|42990.6|42970.6|18
1726498930000|2024-09-16 15:02:10|43001.2|42981.2|43000.6|42980.6|43001.2|42981.2|42996.2|42976.2|6
1726498940000|2024-09-16 15:02:20|43002.6|42982.6|43000.6|42980.6|43003.1|42983.1|43000.6|42980.6|11
1726498950000|2024-09-16 15:02:30|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43000.6|42980.6|19
1726498960000|2024-09-16 15:02:40|43003.7|42983.7|43015.6|42995.6|43015.6|42995.6|43003.7|42983.7|10
1726498970000|2024-09-16 15:02:50|43018.1|42998.1|43015.6|42995.6|43018.1|42998.1|43013.7|42993.7|7
1726498980000|2024-09-16 15:03:00|43018.1|42998.1|43015.6|42995.6|43018.7|42998.7|43015.6|42995.6|14
1726498990000|2024-09-16 15:03:10|43013.7|42993.7|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|31
1726499000000|2024-09-16 15:03:20|43018.1|42998.1|43025.6|43005.6|43025.6|43005.6|43018.1|42998.1|18
1726499010000|2024-09-16 15:03:30|43028.1|43008.1|43025.6|43005.6|43028.1|43008.1|43025.6|43005.6|7
1726499020000|2024-09-16 15:03:40|43023.7|43003.7|43027.6|43007.6|43027.6|43007.6|43020.6|43000.6|6
1726499030000|2024-09-16 15:03:50|43025.6|43005.6|43031.2|43011.2|43033.1|43013.1|43025.6|43005.6|13
1726499040000|2024-09-16 15:04:00|43026.8|43006.8|43001.8|42981.8|43026.8|43006.8|43001.8|42981.8|50
1726499050000|2024-09-16 15:04:10|43001.2|42981.2|43015.6|42995.6|43017.6|42997.6|43001.2|42981.2|9
1726499060000|2024-09-16 15:04:20|43013.7|42993.7|43013.7|42993.7|43015.1|42995.1|43012.6|42992.6|17
1726499070000|2024-09-16 15:04:30|43015.6|42995.6|43020.6|43000.6|43020.6|43000.6|43013.7|42993.7|68
1726499080000|2024-09-16 15:04:40|43017.6|42997.6|43011.2|42991.2|43017.6|42997.6|43011.2|42991.2|21
1726499090000|2024-09-16 15:04:50|43009.3|42989.3|43005.7|42985.7|43009.3|42989.3|43005.7|42985.7|23
1726499100000|2024-09-16 15:05:00|43003.7|42983.7|42998.2|42978.2|43003.7|42983.7|42993.7|42973.7|7
1726499110000|2024-09-16 15:05:10|42996.2|42976.2|42989.8|42969.8|43000.7|42980.7|42989.8|42969.8|28
1726499120000|2024-09-16 15:05:20|42987.3|42967.3|42986.2|42966.2|42989.8|42969.8|42981.2|42961.2|17
1726499130000|2024-09-16 15:05:30|42989.3|42969.3|42986.8|42966.8|42989.8|42969.8|42986.8|42966.8|14
1726499140000|2024-09-16 15:05:40|42987.3|42967.3|42986.8|42966.8|42989.8|42969.8|42986.8|42966.8|24
1726499150000|2024-09-16 15:05:50|42984.8|42964.8|42986.8|42966.8|42986.8|42966.8|42981.8|42961.8|11
1726499160000|2024-09-16 15:06:00|42988.7|42968.7|42991.8|42971.8|42994.3|42974.3|42986.8|42966.8|19
1726499170000|2024-09-16 15:06:10|42989.8|42969.8|42979.8|42959.8|42989.8|42969.8|42979.8|42959.8|13
1726499180000|2024-09-16 15:06:20|42977.3|42957.3|42986.2|42966.2|42986.2|42966.2|42976.8|42956.8|10
1726499190000|2024-09-16 15:06:30|42986.8|42966.8|42991.8|42971.8|42991.8|42971.8|42986.8|42966.8|11
1726499200000|2024-09-16 15:06:40|42993.7|42973.7|42999.3|42979.3|42999.3|42979.3|42991.8|42971.8|18
1726499210000|2024-09-16 15:06:50|43001.8|42981.8|43006.8|42986.8|43006.8|42986.8|43001.8|42981.8|9
1726499220000|2024-09-16 15:07:00|43007.3|42987.3|43011.8|42991.8|43014.8|42994.8|43007.3|42987.3|23
1726499230000|2024-09-16 15:07:10|43014.8|42994.8|43021.2|43001.2|43021.2|43001.2|43014.8|42994.8|15
1726499240000|2024-09-16 15:07:20|43019.3|42999.3|43016.8|42996.8|43021.2|43001.2|43016.8|42996.8|4
1726499250000|2024-09-16 15:07:30|43018.7|42998.7|43014.8|42994.8|43018.7|42998.7|43014.3|42994.3|10
1726499260000|2024-09-16 15:07:40|43012.3|42992.3|43011.8|42991.8|43012.3|42992.3|43009.3|42989.3|15
1726499270000|2024-09-16 15:07:50|43010.4|42990.4|43015.4|42995.4|43015.4|42995.4|43007.3|42987.3|19
1726499280000|2024-09-16 15:08:00|43013.5|42993.5|43007.3|42987.3|43013.5|42993.5|43007.3|42987.3|6
1726499290000|2024-09-16 15:08:10|43006.8|42986.8|43007.3|42987.3|43007.3|42987.3|43006.8|42986.8|3
1726499300000|2024-09-16 15:08:20|43006.8|42986.8|43007.3|42987.3|43007.3|42987.3|43006.8|42986.8|1
1726499310000|2024-09-16 15:08:30|43009.3|42989.3|43006.2|42986.2|43012.3|42992.3|43006.2|42986.2|11
1726499320000|2024-09-16 15:08:40|43006.8|42986.8|42992.9|42972.9|43006.8|42986.8|42992.9|42972.9|34
1726499330000|2024-09-16 15:08:50|42990.4|42970.4|42984.8|42964.8|42990.4|42970.4|42982.9|42962.9|4
1726499340000|2024-09-16 15:09:00|42982.3|42962.3|42985.4|42965.4|42987.3|42967.3|42982.3|42962.3|19
1726499350000|2024-09-16 15:09:10|42986.8|42966.8|42992.3|42972.3|42992.3|42972.3|42986.8|42966.8|26
1726499360000|2024-09-16 15:09:20|42990.4|42970.4|42987.9|42967.9|42992.3|42972.3|42987.9|42967.9|5
1726499370000|2024-09-16 15:09:30|42989.8|42969.8|42988.5|42968.5|42991|42971|42987.9|42967.9|16
1726499380000|2024-09-16 15:09:40|42989|42969|42999.8|42979.8|43001|42981|42987.9|42967.9|3
1726499390000|2024-09-16 15:09:50|42997.9|42977.9|42997.9|42977.9|42999.8|42979.8|42997.9|42977.9|10
1726499400000|2024-09-16 15:10:00|42999.8|42979.8|42992.9|42972.9|42999.8|42979.8|42992.9|42972.9|4
1726499410000|2024-09-16 15:10:10|42991|42971|42997.4|42977.4|42997.4|42977.4|42991|42971|11
1726499420000|2024-09-16 15:10:20|42999.3|42979.3|42999.9|42979.9|43000.4|42980.4|42999.3|42979.3|2
1726499430000|2024-09-16 15:10:30|43002.9|42982.9|42997.9|42977.9|43002.9|42982.9|42997.9|42977.9|1
1726499440000|2024-09-16 15:10:40|43000.4|42980.4|43004.9|42984.9|43004.9|42984.9|43000.4|42980.4|15
1726499450000|2024-09-16 15:10:50|43006.8|42986.8|43007.9|42987.9|43007.9|42987.9|43006.8|42986.8|7
1726499460000|2024-09-16 15:11:00|43006|42986|43009.9|42989.9|43009.9|42989.9|43005.4|42985.4|9
1726499470000|2024-09-16 15:11:10|43011|42991|43010.4|42990.4|43012.9|42992.9|43007.9|42987.9|1
1726499480000|2024-09-16 15:11:20|43009.9|42989.9|43007.9|42987.9|43010.4|42990.4|43006|42986|9
1726499490000|2024-09-16 15:11:30|43010.4|42990.4|43007.9|42987.9|43011|42991|43007.9|42987.9|11
1726499500000|2024-09-16 15:11:40|43005.4|42985.4|43007.9|42987.9|43007.9|42987.9|43002.9|42982.9|17
1726499510000|2024-09-16 15:11:50|43006|42986|43014.9|42994.9|43015.4|42995.4|43004.9|42984.9|24
1726499520000|2024-09-16 15:12:00|43012.9|42992.9|43033.7|43013.7|43033.7|43013.7|43012.4|42992.4|23
1726499530000|2024-09-16 15:12:10|43034.3|43014.3|43041.8|43021.8|43041.8|43021.8|43034.3|43014.3|6
1726499540000|2024-09-16 15:12:20|43038.7|43018.7|43033.2|43013.2|43038.7|43018.7|43030.7|43010.7|18
1726499550000|2024-09-16 15:12:30|43030.7|43010.7|43026.8|43006.8|43030.7|43010.7|43023.7|43003.7|3
1726499560000|2024-09-16 15:12:40|43026.2|43006.2|43041.2|43021.2|43041.2|43021.2|43026.2|43006.2|15
1726499570000|2024-09-16 15:12:50|43041.8|43021.8|43046.8|43026.8|43049.3|43029.3|43041.8|43021.8|9
1726499580000|2024-09-16 15:13:00|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43041.8|43021.8|7
1726499590000|2024-09-16 15:13:10|43041.8|43021.8|43033.7|43013.7|43046.8|43026.8|43033.7|43013.7|17
1726499600000|2024-09-16 15:13:20|43033.2|43013.2|43036.8|43016.8|43036.8|43016.8|43029.3|43009.3|16
1726499610000|2024-09-16 15:13:30|43038.7|43018.7|43036.8|43016.8|43039.3|43019.3|43036.2|43016.2|3
1726499620000|2024-09-16 15:13:40|43038.7|43018.7|43046.2|43026.2|43046.2|43026.2|43038.7|43018.7|7
1726499630000|2024-09-16 15:13:50|43049.3|43029.3|43051.8|43031.8|43056.8|43036.8|43046.8|43026.8|21
1726499640000|2024-09-16 15:14:00|43049.9|43029.9|43051.2|43031.2|43051.8|43031.8|43046.2|43026.2|22
1726499650000|2024-09-16 15:14:10|43053.2|43033.2|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|4
1726499660000|2024-09-16 15:14:20|43056.2|43036.2|43051.8|43031.8|43056.8|43036.8|43051.8|43031.8|4
1726499670000|2024-09-16 15:14:30|43051.2|43031.2|43043.7|43023.7|43051.2|43031.2|43041.8|43021.8|21
1726499680000|2024-09-16 15:14:40|43038.7|43018.7|43035.7|43015.7|43038.7|43018.7|43035.7|43015.7|1
1726499690000|2024-09-16 15:14:50|43038.7|43018.7|43039.9|43019.9|43041.8|43021.8|43038.7|43018.7|8
1726499700000|2024-09-16 15:15:00|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1726499710000|2024-09-16 15:15:10|43036.2|43016.2|43033.7|43013.7|43036.8|43016.8|43031.8|43011.8|24
1726499720000|2024-09-16 15:15:20|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43026.2|43006.2|26
1726499730000|2024-09-16 15:15:30|43028.7|43008.7|43033.7|43013.7|43033.7|43013.7|43028.7|43008.7|5
1726499740000|2024-09-16 15:15:40|43031.8|43011.8|43036.8|43016.8|43036.8|43016.8|43026.8|43006.8|33
1726499750000|2024-09-16 15:15:50|43034.3|43014.3|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|25
1726499760000|2024-09-16 15:16:00|43030.7|43010.7|43026.8|43006.8|43033.7|43013.7|43026.8|43006.8|20
1726499770000|2024-09-16 15:16:10|43024.9|43004.9|43004.3|42984.3|43024.9|43004.9|43004.3|42984.3|31
1726499780000|2024-09-16 15:16:20|43006.2|42986.2|42998.7|42978.7|43006.2|42986.2|42996.8|42976.8|25
1726499790000|2024-09-16 15:16:30|43001.2|42981.2|43010.7|42990.7|43010.7|42990.7|43001.2|42981.2|3
1726499800000|2024-09-16 15:16:40|43011.2|42991.2|43020.7|43000.7|43020.7|43000.7|43011.2|42991.2|8
1726499810000|2024-09-16 15:16:50|43023.7|43003.7|43023.7|43003.7|43025.7|43005.7|43023.7|43003.7|7
1726499820000|2024-09-16 15:17:00|43019.3|42999.3|43016.8|42996.8|43021.2|43001.2|43016.8|42996.8|3
1726499830000|2024-09-16 15:17:10|43021.2|43001.2|43016.8|42996.8|43021.2|43001.2|43016.8|42996.8|25
1726499840000|2024-09-16 15:17:20|43021.2|43001.2|43009.3|42989.3|43021.8|43001.8|43009.3|42989.3|19
1726499850000|2024-09-16 15:17:30|43011.8|42991.8|43008.7|42988.7|43011.8|42991.8|43003.7|42983.7|4
1726499860000|2024-09-16 15:17:40|43006.8|42986.8|43011.2|42991.2|43011.2|42991.2|43006.8|42986.8|4
1726499870000|2024-09-16 15:17:50|43011.8|42991.8|43008.8|42988.8|43011.8|42991.8|43008.8|42988.8|5
1726499880000|2024-09-16 15:18:00|43006.8|42986.8|43015.7|42995.7|43016.3|42996.3|43006.8|42986.8|17
1726499890000|2024-09-16 15:18:10|43013.8|42993.8|43018.8|42998.8|43018.8|42998.8|43013.8|42993.8|6
1726499900000|2024-09-16 15:18:20|43019.3|42999.3|43021.3|43001.3|43024.3|43004.3|43019.3|42999.3|3
1726499910000|2024-09-16 15:18:30|43023.2|43003.2|43026.8|43006.8|43026.8|43006.8|43021.8|43001.8|10
1726499920000|2024-09-16 15:18:40|43028.8|43008.8|43028.8|43008.8|43031.3|43011.3|43026.8|43006.8|8
1726499930000|2024-09-16 15:18:50|43031.3|43011.3|43026.8|43006.8|43031.3|43011.3|43026.8|43006.8|2
1726499940000|2024-09-16 15:19:00|43026.3|43006.3|43016.8|42996.8|43026.3|43006.3|43016.8|42996.8|13
1726499950000|2024-09-16 15:19:10|43018.8|42998.8|43008.8|42988.8|43018.8|42998.8|43008.8|42988.8|15
1726499960000|2024-09-16 15:19:20|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|4
1726499970000|2024-09-16 15:19:30|43008.8|42988.8|43018.8|42998.8|43018.8|42998.8|43006.8|42986.8|28
1726499980000|2024-09-16 15:19:40|43019.3|42999.3|43023.8|43003.8|43026.3|43006.3|43019.3|42999.3|5
1726499990000|2024-09-16 15:19:50|43026.8|43006.8|43021.8|43001.8|43026.8|43006.8|43019.9|42999.9|15
1726500000000|2024-09-16 15:20:00|43019.9|42999.9|43023.8|43003.8|43023.8|43003.8|43016.3|42996.3|5
1726500010000|2024-09-16 15:20:10|43021.8|43001.8|43028.8|43008.8|43028.8|43008.8|43021.8|43001.8|21
1726500020000|2024-09-16 15:20:20|43031.3|43011.3|43031.8|43011.8|43031.8|43011.8|43031.3|43011.3|11
1726500030000|2024-09-16 15:20:30|43031.3|43011.3|43028.8|43008.8|43031.3|43011.3|43026.3|43006.3|6
1726500040000|2024-09-16 15:20:40|43031.3|43011.3|43033.8|43013.8|43033.8|43013.8|43031.3|43011.3|7
1726500050000|2024-09-16 15:20:50|43031.8|43011.8|43026.3|43006.3|43031.8|43011.8|43026.3|43006.3|13
1726500060000|2024-09-16 15:21:00|43021.3|43001.3|43019.3|42999.3|43021.3|43001.3|43015.7|42995.7|7
1726500070000|2024-09-16 15:21:10|43018.8|42998.8|43021.3|43001.3|43021.3|43001.3|43016.8|42996.8|7
1726500080000|2024-09-16 15:21:20|43021.8|43001.8|43016.8|42996.8|43021.8|43001.8|43016.8|42996.8|13
1726500090000|2024-09-16 15:21:30|43013.8|42993.8|43011.8|42991.8|43015.7|42995.7|43011.8|42991.8|20
1726500100000|2024-09-16 15:21:40|43007.9|42987.9|43019.3|42999.3|43019.3|42999.3|43006.8|42986.8|7
1726500110000|2024-09-16 15:21:50|43021.3|43001.3|43021.8|43001.8|43026.3|43006.3|43021.3|43001.3|5
1726500120000|2024-09-16 15:22:00|43018.8|42998.8|43023.8|43003.8|43025.7|43005.7|43018.8|42998.8|5
1726500130000|2024-09-16 15:22:10|43026.3|43006.3|43031.8|43011.8|43031.8|43011.8|43026.3|43006.3|9
1726500140000|2024-09-16 15:22:20|43033.8|43013.8|43031.8|43011.8|43036.3|43016.3|43031.8|43011.8|4
1726500150000|2024-09-16 15:22:30|43031.3|43011.3|43033.8|43013.8|43036.3|43016.3|43028.8|43008.8|4
1726500160000|2024-09-16 15:22:40|43031.8|43011.8|43031.8|43011.8|43033.8|43013.8|43028.8|43008.8|4
1726500170000|2024-09-16 15:22:50|43034.3|43014.3|43031.8|43011.8|43034.9|43014.9|43031.8|43011.8|2
1726500180000|2024-09-16 15:23:00|43034.9|43014.9|43027.4|43007.4|43034.9|43014.9|43027.4|43007.4|4
1726500190000|2024-09-16 15:23:10|43026.8|43006.8|43008.8|42988.8|43026.8|43006.8|43008.8|42988.8|18
1726500200000|2024-09-16 15:23:20|43006.3|42986.3|42998.8|42978.8|43006.3|42986.3|42998.8|42978.8|37
1726500210000|2024-09-16 15:23:30|42996.8|42976.8|42993.8|42973.8|42996.8|42976.8|42993.8|42973.8|3
1726500220000|2024-09-16 15:23:40|42995.7|42975.7|42996.8|42976.8|42996.8|42976.8|42995.7|42975.7|15
1726500230000|2024-09-16 15:23:50|42996.3|42976.3|42988.8|42968.8|42996.3|42976.3|42988.8|42968.8|15
1726500240000|2024-09-16 15:24:00|42986.8|42966.8|42976.8|42956.8|42986.8|42966.8|42976.8|42956.8|30
1726500250000|2024-09-16 15:24:10|42976.3|42956.3|42965.7|42945.7|42976.3|42956.3|42965.7|42945.7|13
1726500260000|2024-09-16 15:24:20|42963.8|42943.8|42969.3|42949.3|42969.3|42949.3|42956.8|42936.8|20
1726500270000|2024-09-16 15:24:30|42973.8|42953.8|42981.3|42961.3|42981.3|42961.3|42973.8|42953.8|7
1726500280000|2024-09-16 15:24:40|42985.7|42965.7|42993.8|42973.8|42994.3|42974.3|42985.7|42965.7|3
1726500290000|2024-09-16 15:24:50|42995.7|42975.7|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|6
1726500300000|2024-09-16 15:25:00|42996.8|42976.8|43001.8|42981.8|43003.8|42983.8|42996.8|42976.8|21
1726500310000|2024-09-16 15:25:10|43001.3|42981.3|43018.8|42998.8|43018.8|42998.8|42998.8|42978.8|10
1726500320000|2024-09-16 15:25:20|43021.3|43001.3|43029.3|43009.3|43029.3|43009.3|43021.3|43001.3|1
1726500330000|2024-09-16 15:25:30|43026.8|43006.8|43026.3|43006.3|43028.8|43008.8|43026.3|43006.3|4
1726500340000|2024-09-16 15:25:40|43023.8|43003.8|43016.3|42996.3|43023.8|43003.8|43016.3|42996.3|28
1726500350000|2024-09-16 15:25:50|43013.8|42993.8|43003.8|42983.8|43013.8|42993.8|43003.8|42983.8|6
1726500360000|2024-09-16 15:26:00|43004.3|42984.3|43001.8|42981.8|43006.8|42986.8|43001.8|42981.8|12
1726500370000|2024-09-16 15:26:10|42999.9|42979.9|43001.8|42981.8|43001.8|42981.8|42999.3|42979.3|8
1726500380000|2024-09-16 15:26:20|43002.4|42982.4|43009.3|42989.3|43009.3|42989.3|43002.4|42982.4|16
1726500390000|2024-09-16 15:26:30|43011.8|42991.8|43014.3|42994.3|43014.3|42994.3|43009.3|42989.3|1
1726500400000|2024-09-16 15:26:40|43011.8|42991.8|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|8
1726500410000|2024-09-16 15:26:50|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43016.8|42996.8|4
1726500420000|2024-09-16 15:27:00|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|7
1726500430000|2024-09-16 15:27:10|43019.9|42999.9|43016.8|42996.8|43021.8|43001.8|43016.8|42996.8|3
1726500440000|2024-09-16 15:27:20|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|43014.3|42994.3|4
1726500450000|2024-09-16 15:27:30|43012.4|42992.4|43011.8|42991.8|43012.4|42992.4|43011.8|42991.8|4
1726500460000|2024-09-16 15:27:40|43014.3|42994.3|43013.8|42993.8|43014.3|42994.3|43011.8|42991.8|22
1726500470000|2024-09-16 15:27:50|43014.3|42994.3|43013.8|42993.8|43014.3|42994.3|43011.8|42991.8|12
1726500480000|2024-09-16 15:28:00|43011.8|42991.8|43016.8|42996.8|43016.8|42996.8|43011.8|42991.8|2
1726500490000|2024-09-16 15:28:10|43019.3|42999.3|43024.3|43004.3|43024.3|43004.3|43016.8|42996.8|8
1726500500000|2024-09-16 15:28:20|43022.4|43002.4|43023.8|43003.8|43026.8|43006.8|43021.8|43001.8|15
1726500510000|2024-09-16 15:28:30|43021.8|43001.8|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|17
1726500520000|2024-09-16 15:28:40|43021.8|43001.8|43023.8|43003.8|43023.8|43003.8|43019.3|42999.3|18
1726500530000|2024-09-16 15:28:50|43029.3|43009.3|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|9
1726500540000|2024-09-16 15:29:00|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|20
1726500550000|2024-09-16 15:29:10|43027.4|43007.4|43026.8|43006.8|43027.4|43007.4|43021.8|43001.8|7
1726500560000|2024-09-16 15:29:20|43023.8|43003.8|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|3
1726500570000|2024-09-16 15:29:30|43024.3|43004.3|43026.8|43006.8|43026.8|43006.8|43024.3|43004.3|5
1726500580000|2024-09-16 15:29:40|43028.8|43008.8|43031.8|43011.8|43031.8|43011.8|43028.8|43008.8|5
1726500590000|2024-09-16 15:29:50|43029.3|43009.3|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|14
1726500600000|2024-09-16 15:30:00|43033.8|43013.8|43036.8|43016.8|43036.8|43016.8|43031.8|43011.8|30
1726500610000|2024-09-16 15:30:10|43038.8|43018.8|43044.3|43024.3|43044.3|43024.3|43038.8|43018.8|11
1726500620000|2024-09-16 15:30:20|43042.4|43022.4|43034.3|43014.3|43042.4|43022.4|43034.3|43014.3|14
1726500630000|2024-09-16 15:30:30|43036.8|43016.8|43031.8|43011.8|43036.8|43016.8|43031.8|43011.8|7
1726500640000|2024-09-16 15:30:40|43031.9|43011.9|43033|43013|43034.9|43014.9|43031.9|43011.9|15
1726500650000|2024-09-16 15:30:50|43031.9|43011.9|43026.9|43006.9|43031.9|43011.9|43026.9|43006.9|17
1726500670000|2024-09-16 15:31:10|43029.4|43009.4|43029.4|43009.4|43036.9|43016.9|43029.4|43009.4|11
1726500680000|2024-09-16 15:31:20|43026.9|43006.9|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|10
1726500690000|2024-09-16 15:31:30|43031.9|43011.9|43036.9|43016.9|43036.9|43016.9|43031.9|43011.9|11
1726500700000|2024-09-16 15:31:40|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|6
1726500710000|2024-09-16 15:31:50|43036.9|43016.9|43041.9|43021.9|43041.9|43021.9|43036.9|43016.9|7
1726500720000|2024-09-16 15:32:00|43043.8|43023.8|43044.4|43024.4|43046.9|43026.9|43041.9|43021.9|16
1726500730000|2024-09-16 15:32:10|43046.3|43026.3|43041.3|43021.3|43046.9|43026.9|43041.3|43021.3|26
1726500740000|2024-09-16 15:32:20|43036.9|43016.9|43041.3|43021.3|43041.3|43021.3|43036.3|43016.3|18
1726500750000|2024-09-16 15:32:30|43041.9|43021.9|43038.8|43018.8|43041.9|43021.9|43038.8|43018.8|1
1726500760000|2024-09-16 15:32:40|43036.3|43016.3|43031.9|43011.9|43036.3|43016.3|43029.9|43009.9|8
1726500770000|2024-09-16 15:32:50|43028.8|43008.8|43026.3|43006.3|43028.8|43008.8|43024.4|43004.4|15
1726500780000|2024-09-16 15:33:00|43024.4|43004.4|43026.9|43006.9|43027.4|43007.4|43024.4|43004.4|22
1726500790000|2024-09-16 15:33:10|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|0
1726500800000|2024-09-16 15:33:20|43028|43008|43026.9|43006.9|43028|43008|43026.9|43006.9|11
1726500810000|2024-09-16 15:33:30|43029.4|43009.4|43032.4|43012.4|43032.4|43012.4|43029.4|43009.4|4
1726500820000|2024-09-16 15:33:40|43031.9|43011.9|43032.4|43012.4|43032.4|43012.4|43031.9|43011.9|0
1726500830000|2024-09-16 15:33:50|43031.9|43011.9|43031.9|43011.9|43032.4|43012.4|43031.9|43011.9|18
1726500840000|2024-09-16 15:34:00|43026.3|43006.3|42998.8|42978.8|43026.3|43006.3|42998.8|42978.8|25
1726500850000|2024-09-16 15:34:10|42996.9|42976.9|43005.7|42985.7|43005.7|42985.7|42996.9|42976.9|15
1726500860000|2024-09-16 15:34:20|43003.8|42983.8|43001.9|42981.9|43003.8|42983.8|43001.9|42981.9|9
1726500870000|2024-09-16 15:34:30|42998|42978|42993.8|42973.8|42998|42978|42993.8|42973.8|11
1726500880000|2024-09-16 15:34:40|42991.9|42971.9|42984.9|42964.9|42991.9|42971.9|42984.9|42964.9|7
1726500890000|2024-09-16 15:34:50|42986.9|42966.9|42988.8|42968.8|42988.8|42968.8|42986.9|42966.9|5
1726500900000|2024-09-16 15:35:00|42986.9|42966.9|42979.4|42959.4|42986.9|42966.9|42979.4|42959.4|29
1726500910000|2024-09-16 15:35:10|42976.9|42956.9|42974.4|42954.4|42976.9|42956.9|42969.4|42949.4|27
1726500920000|2024-09-16 15:35:20|42976.3|42956.3|42993.8|42973.8|42993.8|42973.8|42976.3|42956.3|8
1726500930000|2024-09-16 15:35:30|42995.7|42975.7|42991.9|42971.9|42996.9|42976.9|42991.9|42971.9|3
1726500940000|2024-09-16 15:35:40|42989.9|42969.9|42986.9|42966.9|42989.9|42969.9|42982.4|42962.4|15
1726500950000|2024-09-16 15:35:50|42981.9|42961.9|42984.4|42964.4|42986.9|42966.9|42981.9|42961.9|9
1726500960000|2024-09-16 15:36:00|42983.8|42963.8|42989.4|42969.4|42989.4|42969.4|42981.9|42961.9|7
1726500970000|2024-09-16 15:36:10|42986.9|42966.9|42991.9|42971.9|42991.9|42971.9|42986.9|42966.9|10
1726500980000|2024-09-16 15:36:20|42993.8|42973.8|42985.5|42965.5|42994.4|42974.4|42985.5|42965.5|150
1726500990000|2024-09-16 15:36:30|42983.6|42963.6|42968|42948|42983.6|42963.6|42968|42948|21
1726501000000|2024-09-16 15:36:40|42969.9|42949.9|42961.1|42941.1|42973|42953|42958|42938|35
1726501010000|2024-09-16 15:36:50|42963|42943|42956.1|42936.1|42963|42943|42956.1|42936.1|37
1726501020000|2024-09-16 15:37:00|42949.1|42929.1|42943.6|42923.6|42949.1|42929.1|42941.1|42921.1|33
1726501030000|2024-09-16 15:37:10|42945.5|42925.5|42946.1|42926.1|42946.1|42926.1|42943|42923|8
1726501040000|2024-09-16 15:37:20|42943|42923|42938|42918|42943|42923|42936.1|42916.1|50
1726501050000|2024-09-16 15:37:30|42935.5|42915.5|42928|42908|42936.1|42916.1|42928|42908|7
1726501060000|2024-09-16 15:37:40|42926.1|42906.1|42918|42898|42926.1|42906.1|42918|42898|19
1726501070000|2024-09-16 15:37:50|42919.9|42899.9|42919.9|42899.9|42919.9|42899.9|42915.5|42895.5|11
1726501080000|2024-09-16 15:38:00|42918|42898|42922.4|42902.4|42922.4|42902.4|42918|42898|20
1726501090000|2024-09-16 15:38:10|42920.5|42900.5|42909.1|42889.1|42920.5|42900.5|42907.2|42887.2|46
1726501100000|2024-09-16 15:38:20|42907.2|42887.2|42908|42888|42909.1|42889.1|42903|42883|13
1726501110000|2024-09-16 15:38:30|42904.9|42884.9|42909.9|42889.9|42909.9|42889.9|42904.9|42884.9|9
1726501120000|2024-09-16 15:38:40|42910.5|42890.5|42913|42893|42913|42893|42910.5|42890.5|12
1726501130000|2024-09-16 15:38:50|42911.1|42891.1|42908.6|42888.6|42911.1|42891.1|42908.6|42888.6|6
1726501140000|2024-09-16 15:39:00|42908|42888|42910.5|42890.5|42910.5|42890.5|42903.6|42883.6|73
1726501150000|2024-09-16 15:39:10|42913|42893|42918|42898|42918|42898|42913|42893|11
1726501160000|2024-09-16 15:39:20|42919.9|42899.9|42923|42903|42925.5|42905.5|42919.9|42899.9|6
1726501170000|2024-09-16 15:39:30|42921.1|42901.1|42923|42903|42923|42903|42920.5|42900.5|3
1726501180000|2024-09-16 15:39:40|42921.1|42901.1|42924.9|42904.9|42924.9|42904.9|42920.5|42900.5|15
1726501190000|2024-09-16 15:39:50|42923|42903|42928|42908|42928|42908|42923|42903|5
1726501200000|2024-09-16 15:40:00|42926.1|42906.1|42923|42903|42926.1|42906.1|42921.1|42901.1|13
1726501210000|2024-09-16 15:40:10|42925.5|42905.5|42921.1|42901.1|42925.5|42905.5|42921.1|42901.1|31
1726501220000|2024-09-16 15:40:20|42919.1|42899.1|42898|42878|42919.1|42899.1|42898|42878|18
1726501230000|2024-09-16 15:40:30|42896.1|42876.1|42900.5|42880.5|42900.5|42880.5|42895.5|42875.5|13
1726501240000|2024-09-16 15:40:40|42904.9|42884.9|42903|42883|42907.4|42887.4|42903|42883|10
1726501250000|2024-09-16 15:40:50|42908|42888|42905.5|42885.5|42908|42888|42905.5|42885.5|18
1726501260000|2024-09-16 15:41:00|42903|42883|42905.5|42885.5|42908|42888|42903|42883|12
1726501270000|2024-09-16 15:41:10|42903.6|42883.6|42895.5|42875.5|42904.9|42884.9|42893.6|42873.6|34
1726501280000|2024-09-16 15:41:20|42893.6|42873.6|42900.5|42880.5|42900.5|42880.5|42893.6|42873.6|13
1726501290000|2024-09-16 15:41:30|42903|42883|42900.5|42880.5|42903|42883|42900.5|42880.5|10
1726501300000|2024-09-16 15:41:40|||||||||4
1726501310000|2024-09-16 15:41:50|42898|42878|42898|42878|42898|42878|42898|42878|1
1726501320000|2024-09-16 15:42:00|42901.9|42881.9|42907.4|42887.4|42907.4|42887.4|42901.9|42881.9|10
1726501330000|2024-09-16 15:42:10|42909.4|42889.4|42908|42888|42910.5|42890.5|42908|42888|19
1726501340000|2024-09-16 15:42:20|42909.9|42889.9|42908|42888|42909.9|42889.9|42908|42888|7
1726501350000|2024-09-16 15:42:30|42909.9|42889.9|42908|42888|42911.9|42891.9|42908|42888|2
1726501360000|2024-09-16 15:42:40|42903.6|42883.6|42903|42883|42903.6|42883.6|42903|42883|11
1726501370000|2024-09-16 15:42:50|42904.9|42884.9|42908|42888|42908|42888|42903|42883|6
1726501380000|2024-09-16 15:43:00|42905.5|42885.5|42901.1|42881.1|42905.5|42885.5|42901.1|42881.1|11
1726501390000|2024-09-16 15:43:10|||||||||2
1726501400000|2024-09-16 15:43:20|42898.6|42878.6|42888|42868|42898.6|42878.6|42888|42868|17
1726501410000|2024-09-16 15:43:30|42890.5|42870.5|42883|42863|42890.5|42870.5|42883|42863|27
1726501420000|2024-09-16 15:43:40|42880.5|42860.5|42878|42858|42883|42863|42878|42858|40
1726501430000|2024-09-16 15:43:50|42875.5|42855.5|42878|42858|42878|42858|42873.6|42853.6|36
1726501440000|2024-09-16 15:44:00|42878.6|42858.6|42883|42863|42883|42863|42878.6|42858.6|22
1726501450000|2024-09-16 15:44:10|42888|42868|42888|42868|42890|42870|42888|42868|10
1726501460000|2024-09-16 15:44:20|42890|42870|42893|42873|42893|42873|42890|42870|4
1726501470000|2024-09-16 15:44:30|42893.6|42873.6|42901.9|42881.9|42903.8|42883.8|42893.6|42873.6|59
1726501480000|2024-09-16 15:44:40|42903|42883|42905.5|42885.5|42905.5|42885.5|42901.1|42881.1|27
1726501490000|2024-09-16 15:44:50|42905|42885|42898|42878|42905|42885|42898|42878|16
1726501500000|2024-09-16 15:45:00|42900.5|42880.5|42883|42863|42900.5|42880.5|42883|42863|28
1726501510000|2024-09-16 15:45:10|||||||||7
1726501520000|2024-09-16 15:45:20|42885|42865|42888|42868|42888|42868|42883|42863|16
1726501530000|2024-09-16 15:45:30|42890.5|42870.5|42893|42873|42893|42873|42890.5|42870.5|44
1726501540000|2024-09-16 15:45:40|42892.5|42872.5|42893|42873|42893|42873|42892.5|42872.5|10
1726501550000|2024-09-16 15:45:50|42892.5|42872.5|42873|42853|42892.5|42872.5|42873|42853|42
1726501560000|2024-09-16 15:46:00|42875|42855|42883|42863|42883|42863|42873|42853|18
1726501570000|2024-09-16 15:46:10|42885|42865|42890|42870|42891.9|42871.9|42885|42865|11
1726501580000|2024-09-16 15:46:20|42888|42868|42885|42865|42890|42870|42885|42865|4
1726501590000|2024-09-16 15:46:30|42883|42863|42885|42865|42885.5|42865.5|42883|42863|7
1726501600000|2024-09-16 15:46:40|42883|42863|42888|42868|42888|42868|42883|42863|2
1726501610000|2024-09-16 15:46:50|42891.9|42871.9|42908|42888|42910.5|42890.5|42891.9|42871.9|31
1726501620000|2024-09-16 15:47:00|42909.1|42889.1|42917.5|42897.5|42917.5|42897.5|42909.1|42889.1|14
1726501630000|2024-09-16 15:47:10|42904.7|42884.7|42903|42883|42904.7|42884.7|42900.5|42880.5|16
1726501640000|2024-09-16 15:47:20|42900|42880|42881.1|42861.1|42900|42880|42881.1|42861.1|18
1726501650000|2024-09-16 15:47:30|42879.1|42859.1|42878.6|42858.6|42881.1|42861.1|42878.6|42858.6|8
1726501660000|2024-09-16 15:47:40|42882.5|42862.5|42888.8|42868.8|42888.8|42868.8|42882.5|42862.5|106
1726501670000|2024-09-16 15:47:50|42889.4|42869.4|42896.9|42876.9|42896.9|42876.9|42889.4|42869.4|12
1726501680000|2024-09-16 15:48:00|42900|42880|42906.9|42886.9|42906.9|42886.9|42896.9|42876.9|7
1726501690000|2024-09-16 15:48:10|||||||||4
1726501700000|2024-09-16 15:48:20|42901.9|42881.9|42898.8|42878.8|42901.9|42881.9|42898.8|42878.8|12
1726501710000|2024-09-16 15:48:30|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|0
1726501720000|2024-09-16 15:48:40|42898.8|42878.8|42905.8|42885.8|42905.8|42885.8|42898.8|42878.8|7
1726501730000|2024-09-16 15:48:50|42906.9|42886.9|42917.5|42897.5|42917.5|42897.5|42906.9|42886.9|16
1726501740000|2024-09-16 15:49:00|42918|42898|42913.8|42893.8|42918|42898|42913.3|42893.3|6
1726501750000|2024-09-16 15:49:10|42914.4|42894.4|42913.8|42893.8|42916.9|42896.9|42913.8|42893.8|2
1726501760000|2024-09-16 15:49:20|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|42911.9|42891.9|11
1726501770000|2024-09-16 15:49:30|42910|42890|42903.8|42883.8|42910|42890|42903.8|42883.8|10
1726501780000|2024-09-16 15:49:40|42905.8|42885.8|42908.8|42888.8|42908.8|42888.8|42903.8|42883.8|3
1726501790000|2024-09-16 15:49:50|42906.9|42886.9|42903.8|42883.8|42906.9|42886.9|42903.8|42883.8|6
1726501800000|2024-09-16 15:50:00|42901.9|42881.9|42886.9|42866.9|42901.9|42881.9|42886.9|42866.9|20
1726501810000|2024-09-16 15:50:10|42886.3|42866.3|42881.3|42861.3|42886.3|42866.3|42881.3|42861.3|8
1726501820000|2024-09-16 15:50:20|42878.8|42858.8|42878.8|42858.8|42878.8|42858.8|42876.9|42856.9|3
1726501830000|2024-09-16 15:50:30|42876.9|42856.9|42886.9|42866.9|42886.9|42866.9|42876.9|42856.9|8
1726501840000|2024-09-16 15:50:40|42887.5|42867.5|42880|42860|42888.8|42868.8|42880|42860|13
1726501850000|2024-09-16 15:50:50|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|3
1726501860000|2024-09-16 15:51:00|42879.4|42859.4|42862.5|42842.5|42879.4|42859.4|42862.5|42842.5|34
1726501870000|2024-09-16 15:51:10|42860|42840|42854.4|42834.4|42860|42840|42854.4|42834.4|11
1726501880000|2024-09-16 15:51:20|42851.9|42831.9|42848|42828|42851.9|42831.9|42848|42828|21
1726501890000|2024-09-16 15:51:30|42850|42830|42856.9|42836.9|42859.4|42839.4|42848|42828|16
1726501900000|2024-09-16 15:51:40|42858.9|42838.9|42861.9|42841.9|42861.9|42841.9|42857.5|42837.5|10
1726501910000|2024-09-16 15:51:50|42860|42840|42866.9|42846.9|42866.9|42846.9|42860|42840|9
1726501920000|2024-09-16 15:52:00|42868.9|42848.9|42866.9|42846.9|42871.9|42851.9|42866.9|42846.9|4
1726501930000|2024-09-16 15:52:10|42865|42845|42864.4|42844.4|42866.9|42846.9|42862.5|42842.5|8
1726501940000|2024-09-16 15:52:20|42861.9|42841.9|42861.9|42841.9|42866.9|42846.9|42861.9|42841.9|9
1726501950000|2024-09-16 15:52:30|42863.9|42843.9|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|8
1726501960000|2024-09-16 15:52:40|42869.4|42849.4|42870|42850|42870|42850|42866.9|42846.9|9
1726501970000|2024-09-16 15:52:50|42871.9|42851.9|42873.9|42853.9|42873.9|42853.9|42871.9|42851.9|8
1726501980000|2024-09-16 15:53:00|42876.4|42856.4|42878.9|42858.9|42879.4|42859.4|42876.4|42856.4|9
1726501990000|2024-09-16 15:53:10|42876.9|42856.9|42881.9|42861.9|42881.9|42861.9|42876.9|42856.9|2
1726502000000|2024-09-16 15:53:20|42880|42860|42878.9|42858.9|42880|42860|42878.9|42858.9|7
1726502010000|2024-09-16 15:53:30|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|4
1726502020000|2024-09-16 15:53:40|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42881.9|42861.9|4
1726502030000|2024-09-16 15:53:50|42884.4|42864.4|42881.9|42861.9|42884.4|42864.4|42881.9|42861.9|3
1726502040000|2024-09-16 15:54:00|||||||||2
1726502050000|2024-09-16 15:54:10|42883.9|42863.9|42886.9|42866.9|42886.9|42866.9|42881.9|42861.9|15
1726502060000|2024-09-16 15:54:20|42888.9|42868.9|42890|42870|42891.9|42871.9|42886.9|42866.9|5
1726502070000|2024-09-16 15:54:30|42891.9|42871.9|42901.9|42881.9|42901.9|42881.9|42891.9|42871.9|35
1726502080000|2024-09-16 15:54:40|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|42901.4|42881.4|9
1726502090000|2024-09-16 15:54:50|42901.9|42881.9|42896.9|42876.9|42901.9|42881.9|42896.9|42876.9|12
1726502100000|2024-09-16 15:55:00|42895|42875|42901.9|42881.9|42901.9|42881.9|42895|42875|10
1726502110000|2024-09-16 15:55:10|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|3
1726502120000|2024-09-16 15:55:20|42901.9|42881.9|42896.9|42876.9|42901.9|42881.9|42896.9|42876.9|2
1726502130000|2024-09-16 15:55:30|42895|42875|42895|42875|42895|42875|42895|42875|5
1726502140000|2024-09-16 15:55:40|42896.9|42876.9|42898.9|42878.9|42898.9|42878.9|42896.9|42876.9|5
1726502150000|2024-09-16 15:55:50|42900.8|42880.8|42898.9|42878.9|42901.9|42881.9|42896.9|42876.9|0
1726502160000|2024-09-16 15:56:00|42899.4|42879.4|42901.9|42881.9|42901.9|42881.9|42899.4|42879.4|0
1726502170000|2024-09-16 15:56:10|||||||||2
1726502180000|2024-09-16 15:56:20|42903.9|42883.9|42898.9|42878.9|42903.9|42883.9|42898.9|42878.9|3
1726502190000|2024-09-16 15:56:30|42898.3|42878.3|42891.9|42871.9|42898.3|42878.3|42891.9|42871.9|15
1726502200000|2024-09-16 15:56:40|42893.9|42873.9|42891.4|42871.4|42893.9|42873.9|42891.4|42871.4|7
1726502220000|2024-09-16 15:57:00|42890.8|42870.8|42886.4|42866.4|42890.8|42870.8|42886.4|42866.4|2
1726502230000|2024-09-16 15:57:10|42886.9|42866.9|42893.9|42873.9|42893.9|42873.9|42886.4|42866.4|8
1726502240000|2024-09-16 15:57:20|42894.4|42874.4|42896.9|42876.9|42896.9|42876.9|42894.4|42874.4|9
1726502260000|2024-09-16 15:57:40|42901.9|42881.9|42898.3|42878.3|42901.9|42881.9|42895.8|42875.8|15
1726502270000|2024-09-16 15:57:50|42893.9|42873.9|42888.9|42868.9|42893.9|42873.9|42888.9|42868.9|7
1726502280000|2024-09-16 15:58:00|42885.8|42865.8|42881.9|42861.9|42885.8|42865.8|42881.9|42861.9|3
1726502290000|2024-09-16 15:58:10|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|4
1726502300000|2024-09-16 15:58:20|42881.9|42861.9|42883.9|42863.9|42883.9|42863.9|42878.9|42858.9|4
1726502310000|2024-09-16 15:58:30|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|0
1726502320000|2024-09-16 15:58:40|42881.4|42861.4|42876.9|42856.9|42881.4|42861.4|42876.9|42856.9|9
1726502330000|2024-09-16 15:58:50|42876.4|42856.4|42864.4|42844.4|42876.4|42856.4|42864.4|42844.4|11
1726502340000|2024-09-16 15:59:00|42862.5|42842.5|42859.4|42839.4|42862.5|42842.5|42859.4|42839.4|5
1726502350000|2024-09-16 15:59:10|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|2
1726502360000|2024-09-16 15:59:20|||||||||1
1726502370000|2024-09-16 15:59:30|42861.9|42841.9|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|4
1726502380000|2024-09-16 15:59:40|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|1
1726502390000|2024-09-16 15:59:50|42870.8|42850.8|42881.9|42861.9|42881.9|42861.9|42870.8|42850.8|6
1726502400000|2024-09-16 16:00:00|42883.9|42863.9|42888.9|42868.9|42888.9|42868.9|42883.9|42863.9|10
1726502410000|2024-09-16 16:00:10|42886.9|42866.9|42891.9|42871.9|42891.9|42871.9|42886.9|42866.9|6
1726502420000|2024-09-16 16:00:20|42893.9|42873.9|42896.9|42876.9|42896.9|42876.9|42893.9|42873.9|3
1726502430000|2024-09-16 16:00:30|42895|42875|42891.9|42871.9|42896.9|42876.9|42891.9|42871.9|15
1726502440000|2024-09-16 16:00:40|42891.4|42871.4|42888.3|42868.3|42891.4|42871.4|42888.3|42868.3|5
1726502450000|2024-09-16 16:00:50|42888.9|42868.9|42888.3|42868.3|42888.9|42868.9|42885.8|42865.8|2
1726502460000|2024-09-16 16:01:00|42887.8|42867.8|42881.9|42861.9|42887.8|42867.8|42881.9|42861.9|2
1726502470000|2024-09-16 16:01:10|42880|42860|42880|42860|42880|42860|42880|42860|3
1726502480000|2024-09-16 16:01:20|42878.1|42858.1|42876.9|42856.9|42878.1|42858.1|42876.9|42856.9|7
1726502490000|2024-09-16 16:01:30|42875|42855|42876.9|42856.9|42876.9|42856.9|42875|42855|11
1726502500000|2024-09-16 16:01:40|||||||||1
1726502510000|2024-09-16 16:01:50|42876.4|42856.4|42873.9|42853.9|42876.4|42856.4|42873.9|42853.9|3
1726502520000|2024-09-16 16:02:00|42871.9|42851.9|42881.9|42861.9|42881.9|42861.9|42871.9|42851.9|9
1726502530000|2024-09-16 16:02:10|42885|42865|42886.9|42866.9|42886.9|42866.9|42885|42865|4
1726502540000|2024-09-16 16:02:20|42887.5|42867.5|42889.4|42869.4|42889.4|42869.4|42887.5|42867.5|5
1726502550000|2024-09-16 16:02:30|42891.9|42871.9|42891.9|42871.9|42893.9|42873.9|42891.9|42871.9|5
1726502560000|2024-09-16 16:02:40|42896.9|42876.9|42891.9|42871.9|42896.9|42876.9|42891.9|42871.9|7
1726502570000|2024-09-16 16:02:50|||||||||13
1726502580000|2024-09-16 16:03:00|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|8
1726502590000|2024-09-16 16:03:10|42891.9|42871.9|42888.9|42868.9|42891.9|42871.9|42888.9|42868.9|6
1726502600000|2024-09-16 16:03:20|42886.9|42866.9|42891.9|42871.9|42891.9|42871.9|42886.9|42866.9|13
1726502610000|2024-09-16 16:03:30|42896.9|42876.9|42897.5|42877.5|42897.5|42877.5|42896.9|42876.9|8
1726502620000|2024-09-16 16:03:40|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|2
1726502630000|2024-09-16 16:03:50|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|0
1726502640000|2024-09-16 16:04:00|42892.5|42872.5|42880|42860|42892.5|42872.5|42880|42860|141
1726502650000|2024-09-16 16:04:10|42878.1|42858.1|42871.1|42851.1|42878.1|42858.1|42869.2|42849.2|15
1726502660000|2024-09-16 16:04:20|42873.1|42853.1|42875.6|42855.6|42875.6|42855.6|42873.1|42853.1|2
1726502670000|2024-09-16 16:04:30|42877.5|42857.5|42873.1|42853.1|42877.5|42857.5|42873.1|42853.1|64
1726502680000|2024-09-16 16:04:40|42863.1|42843.1|42854.2|42834.2|42863.1|42843.1|42854.2|42834.2|30
1726502690000|2024-09-16 16:04:50|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42856.1|42836.1|6
1726502700000|2024-09-16 16:05:00|42854.2|42834.2|42841.1|42821.1|42854.2|42834.2|42839.2|42819.2|31
1726502710000|2024-09-16 16:05:10|42843.1|42823.1|42839.2|42819.2|42843.6|42823.6|42836.7|42816.7|15
1726502720000|2024-09-16 16:05:20|42841.1|42821.1|42846.7|42826.7|42846.7|42826.7|42841.1|42821.1|22
1726502730000|2024-09-16 16:05:30|42844.2|42824.2|42844.2|42824.2|42846.7|42826.7|42844.2|42824.2|9
1726502740000|2024-09-16 16:05:40|42842.3|42822.3|42844.2|42824.2|42844.2|42824.2|42842.3|42822.3|22
1726502750000|2024-09-16 16:05:50|42846.1|42826.1|42841.1|42821.1|42846.1|42826.1|42841.1|42821.1|3
1726502760000|2024-09-16 16:06:00|42843.1|42823.1|42846.1|42826.1|42849.2|42829.2|42843.1|42823.1|25
1726502770000|2024-09-16 16:06:10|42844.2|42824.2|42846.1|42826.1|42846.1|42826.1|42844.2|42824.2|6
1726502780000|2024-09-16 16:06:20|42848.6|42828.6|42849.2|42829.2|42849.8|42829.8|42846.7|42826.7|94
1726502790000|2024-09-16 16:06:30|42847.3|42827.3|42849.2|42829.2|42849.2|42829.2|42846.7|42826.7|14
1726502800000|2024-09-16 16:06:40|||||||||1
1726502810000|2024-09-16 16:06:50|42846.7|42826.7|42849.2|42829.2|42849.2|42829.2|42846.1|42826.1|9
1726502820000|2024-09-16 16:07:00|42854.2|42834.2|42856.7|42836.7|42858.6|42838.6|42854.2|42834.2|14
1726502830000|2024-09-16 16:07:10|42858.6|42838.6|42856.7|42836.7|42858.6|42838.6|42856.7|42836.7|8
1726502840000|2024-09-16 16:07:20|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42856.1|42836.1|4
1726502850000|2024-09-16 16:07:30|42863.6|42843.6|42864.2|42844.2|42866.7|42846.7|42863.6|42843.6|22
1726502860000|2024-09-16 16:07:40|42866.1|42846.1|42864.2|42844.2|42868.1|42848.1|42864.2|42844.2|5
1726502870000|2024-09-16 16:07:50|42862.3|42842.3|42861.7|42841.7|42862.3|42842.3|42861.1|42841.1|2
1726502880000|2024-09-16 16:08:00|42864.2|42844.2|42874.2|42854.2|42874.2|42854.2|42864.2|42844.2|5
1726502890000|2024-09-16 16:08:10|42876.2|42856.2|42878.1|42858.1|42878.1|42858.1|42876.2|42856.2|2
1726502900000|2024-09-16 16:08:20|42881.2|42861.2|42884.2|42864.2|42884.2|42864.2|42881.2|42861.2|8
1726502910000|2024-09-16 16:08:30|||||||||3
1726502920000|2024-09-16 16:08:40|42881.2|42861.2|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|16
1726502930000|2024-09-16 16:08:50|42882.3|42862.3|42879.2|42859.2|42882.3|42862.3|42879.2|42859.2|8
1726502940000|2024-09-16 16:09:00|42875.3|42855.3|42879.2|42859.2|42879.2|42859.2|42875.3|42855.3|8
1726502950000|2024-09-16 16:09:10|42881.2|42861.2|42874.2|42854.2|42881.2|42861.2|42874.2|42854.2|37
1726502960000|2024-09-16 16:09:20|42871.7|42851.7|42866.7|42846.7|42871.7|42851.7|42866.7|42846.7|27
1726502970000|2024-09-16 16:09:30|42866.2|42846.2|42864.2|42844.2|42866.2|42846.2|42864.2|42844.2|27
1726502980000|2024-09-16 16:09:40|42862.3|42842.3|42861.2|42841.2|42862.3|42842.3|42859.2|42839.2|1
1726502990000|2024-09-16 16:09:50|42859.2|42839.2|42859.2|42839.2|42861.2|42841.2|42859.2|42839.2|13
1726503000000|2024-09-16 16:10:00|42863.7|42843.7|42866.2|42846.2|42868.1|42848.1|42863.7|42843.7|1
1726503010000|2024-09-16 16:10:10|42868.1|42848.1|42869.8|42849.8|42869.8|42849.8|42867.3|42847.3|4
1726503020000|2024-09-16 16:10:20|42869.2|42849.2|42869.2|42849.2|42870.3|42850.3|42867.3|42847.3|33
1726503030000|2024-09-16 16:10:30|42871.2|42851.2|42872.3|42852.3|42872.3|42852.3|42869.2|42849.2|1
1726503040000|2024-09-16 16:10:40|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|3
1726503050000|2024-09-16 16:10:50|||||||||7
1726503060000|2024-09-16 16:11:00|42866.7|42846.7|42864.2|42844.2|42866.7|42846.7|42864.2|42844.2|31
1726503070000|2024-09-16 16:11:10|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|16
1726503080000|2024-09-16 16:11:20|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|1
1726503090000|2024-09-16 16:11:30|42862.3|42842.3|42861.7|42841.7|42862.3|42842.3|42861.7|42841.7|1
1726503100000|2024-09-16 16:11:40|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|42859.8|42839.8|5
1726503110000|2024-09-16 16:11:50|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|4
1726503120000|2024-09-16 16:12:00|42861.2|42841.2|42856.7|42836.7|42863.7|42843.7|42853.7|42833.7|21
1726503130000|2024-09-16 16:12:10|42854.2|42834.2|42855.6|42835.6|42858.1|42838.1|42854.2|42834.2|37
1726503140000|2024-09-16 16:12:20|42853.7|42833.7|42854.2|42834.2|42854.2|42834.2|42853.1|42833.1|5
1726503150000|2024-09-16 16:12:30|42851.2|42831.2|42851.2|42831.2|42854.2|42834.2|42851.2|42831.2|2
1726503160000|2024-09-16 16:12:40|42853.7|42833.7|42846.7|42826.7|42853.7|42833.7|42846.7|42826.7|27
1726503170000|2024-09-16 16:12:50|42844.8|42824.8|42847.3|42827.3|42847.3|42827.3|42844.8|42824.8|3
1726503180000|2024-09-16 16:13:00|42847.9|42827.9|42851.2|42831.2|42851.2|42831.2|42847.3|42827.3|3
1726503190000|2024-09-16 16:13:10|42849.2|42829.2|42852.3|42832.3|42852.3|42832.3|42849.2|42829.2|1
1726503200000|2024-09-16 16:13:20|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|6
1726503210000|2024-09-16 16:13:30|42856.2|42836.2|42856.7|42836.7|42856.7|42836.7|42856.2|42836.2|0
1726503220000|2024-09-16 16:13:40|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|0
1726503230000|2024-09-16 16:13:50|42854.2|42834.2|42857.3|42837.3|42857.3|42837.3|42854.2|42834.2|2
1726503240000|2024-09-16 16:14:00|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|7
1726503250000|2024-09-16 16:14:10|||||||||1
1726503260000|2024-09-16 16:14:20|42858.1|42838.1|42846.7|42826.7|42858.1|42838.1|42846.7|42826.7|11
1726503270000|2024-09-16 16:14:30|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|0
1726503280000|2024-09-16 16:14:40|42844.2|42824.2|42829.2|42809.2|42844.2|42824.2|42829.2|42809.2|24
1726503290000|2024-09-16 16:14:50|42826.2|42806.2|42826.2|42806.2|42829.2|42809.2|42826.2|42806.2|3
1726503300000|2024-09-16 16:15:00|42827.3|42807.3|42824.2|42804.2|42827.3|42807.3|42824.2|42804.2|7
1726503310000|2024-09-16 16:15:10|42826.7|42806.7|42826.2|42806.2|42826.7|42806.7|42821.2|42801.2|22
1726503320000|2024-09-16 16:15:20|42824.2|42804.2|42821.7|42801.7|42826.2|42806.2|42821.7|42801.7|5
1726503330000|2024-09-16 16:15:30|42823.7|42803.7|42819.2|42799.2|42823.7|42803.7|42819.2|42799.2|2
1726503340000|2024-09-16 16:15:40|42821.2|42801.2|42821.2|42801.2|42823.1|42803.1|42819.2|42799.2|16
1726503350000|2024-09-16 16:15:50|42819.2|42799.2|42819.2|42799.2|42821.7|42801.7|42819.2|42799.2|4
1726503360000|2024-09-16 16:16:00|42816.2|42796.2|42814.2|42794.2|42818.1|42798.1|42814.2|42794.2|21
1726503370000|2024-09-16 16:16:10|||||||||8
1726503380000|2024-09-16 16:16:20|42811.7|42791.7|42814.2|42794.2|42814.2|42794.2|42811.7|42791.7|20
1726503390000|2024-09-16 16:16:30|42812.3|42792.3|42809.2|42789.2|42812.3|42792.3|42804.2|42784.2|30
1726503400000|2024-09-16 16:16:40|42814.2|42794.2|42814.2|42794.2|42817.3|42797.3|42811.7|42791.7|15
1726503410000|2024-09-16 16:16:50|||||||||2
1726503420000|2024-09-16 16:17:00|42811.7|42791.7|42807.3|42787.3|42816.7|42796.7|42807.3|42787.3|20
1726503430000|2024-09-16 16:17:10|42806.7|42786.7|42807.3|42787.3|42809.2|42789.2|42806.7|42786.7|2
1726503440000|2024-09-16 16:17:20|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42804.2|42784.2|4
1726503450000|2024-09-16 16:17:30|||||||||2
1726503460000|2024-09-16 16:17:40|42809.8|42789.8|42814.2|42794.2|42814.2|42794.2|42809.2|42789.2|4
1726503470000|2024-09-16 16:17:50|42812.3|42792.3|42816.7|42796.7|42816.7|42796.7|42812.3|42792.3|10
1726503480000|2024-09-16 16:18:00|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|22
1726503490000|2024-09-16 16:18:10|42817.3|42797.3|42811.7|42791.7|42817.3|42797.3|42811.7|42791.7|3
1726503500000|2024-09-16 16:18:20|||||||||1
1726503510000|2024-09-16 16:18:30|42809.2|42789.2|42806.7|42786.7|42809.2|42789.2|42806.7|42786.7|18
1726503520000|2024-09-16 16:18:40|42807.3|42787.3|42806.2|42786.2|42807.3|42787.3|42806.2|42786.2|4
1726503530000|2024-09-16 16:18:50|42806.7|42786.7|42816.7|42796.7|42817.3|42797.3|42806.7|42786.7|31
1726503540000|2024-09-16 16:19:00|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|2
1726503550000|2024-09-16 16:19:10|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|10
1726503560000|2024-09-16 16:19:20|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|1
1726503570000|2024-09-16 16:19:30|42828.1|42808.1|42834.2|42814.2|42834.2|42814.2|42828.1|42808.1|15
1726503580000|2024-09-16 16:19:40|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|7
1726503590000|2024-09-16 16:19:50|42840.6|42820.6|42841.7|42821.7|42841.7|42821.7|42840.6|42820.6|5
1726503600000|2024-09-16 16:20:00|42842.3|42822.3|42844.2|42824.2|42847.3|42827.3|42842.3|42822.3|4
1726503610000|2024-09-16 16:20:10|42844.8|42824.8|42849.3|42829.3|42851.2|42831.2|42844.8|42824.8|9
1726503620000|2024-09-16 16:20:20|42846.2|42826.2|42846.2|42826.2|42846.8|42826.8|42846.2|42826.2|3
1726503630000|2024-09-16 16:20:30|42849.3|42829.3|42846.8|42826.8|42849.3|42829.3|42846.8|42826.8|8
1726503640000|2024-09-16 16:20:40|42846.2|42826.2|42846.8|42826.8|42846.8|42826.8|42846.2|42826.2|1
1726503650000|2024-09-16 16:20:50|42849.3|42829.3|42846.2|42826.2|42851.2|42831.2|42846.2|42826.2|21
1726503660000|2024-09-16 16:21:00|42844.3|42824.3|42843.7|42823.7|42844.3|42824.3|42843.7|42823.7|22
1726503670000|2024-09-16 16:21:10|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|0
1726503680000|2024-09-16 16:21:20|42841.8|42821.8|42839.3|42819.3|42841.8|42821.8|42839.3|42819.3|2
1726503690000|2024-09-16 16:21:30|42841.2|42821.2|42841.8|42821.8|42844.3|42824.3|42841.2|42821.2|3
1726503700000|2024-09-16 16:21:40|42841.2|42821.2|42839.3|42819.3|42841.2|42821.2|42839.3|42819.3|1
1726503710000|2024-09-16 16:21:50|42844.3|42824.3|42841.8|42821.8|42844.3|42824.3|42841.8|42821.8|3
1726503720000|2024-09-16 16:22:00|42843.7|42823.7|42846.2|42826.2|42846.2|42826.2|42843.7|42823.7|4
1726503730000|2024-09-16 16:22:10|42846.8|42826.8|42849.3|42829.3|42849.3|42829.3|42846.2|42826.2|5
1726503740000|2024-09-16 16:22:20|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|4
1726503750000|2024-09-16 16:22:30|42853.7|42833.7|42852.3|42832.3|42854.8|42834.8|42852.3|42832.3|13
1726503760000|2024-09-16 16:22:40|42847.3|42827.3|42850.4|42830.4|42850.4|42830.4|42847.3|42827.3|7
1726503770000|2024-09-16 16:22:50|42847.9|42827.9|42847.9|42827.9|42848.4|42828.4|42847.9|42827.9|9
1726503780000|2024-09-16 16:23:00|42849.8|42829.8|42850.4|42830.4|42850.4|42830.4|42849.8|42829.8|6
1726503790000|2024-09-16 16:23:10|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|42847.3|42827.3|5
1726503810000|2024-09-16 16:23:30|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|4
1726503820000|2024-09-16 16:23:40|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|30
1726503830000|2024-09-16 16:23:50|||||||||3
1726503840000|2024-09-16 16:24:00|42841|42821|42841|42821|42841|42821|42841|42821|6
1726503850000|2024-09-16 16:24:10|42844.8|42824.8|42843.5|42823.5|42845.4|42825.4|42842.9|42822.9|8
1726503860000|2024-09-16 16:24:20|42842.9|42822.9|42843.5|42823.5|42843.5|42823.5|42841|42821|1
1726503870000|2024-09-16 16:24:30|42845.4|42825.4|42842.9|42822.9|42845.4|42825.4|42841|42821|7
1726503880000|2024-09-16 16:24:40|42841|42821|42841|42821|42845.4|42825.4|42841|42821|3
1726503890000|2024-09-16 16:24:50|42840.4|42820.4|42845.4|42825.4|42845.4|42825.4|42840.4|42820.4|18
1726503900000|2024-09-16 16:25:00|42846|42826|42845.4|42825.4|42849.8|42829.8|42845.4|42825.4|7
1726503910000|2024-09-16 16:25:10|42843.5|42823.5|42843.5|42823.5|42843.5|42823.5|42841|42821|13
1726503920000|2024-09-16 16:25:20|42845.4|42825.4|42842.9|42822.9|42845.4|42825.4|42842.9|42822.9|2
1726503940000|2024-09-16 16:25:40|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|0
1726503950000|2024-09-16 16:25:50|||||||||1
1726503980000|2024-09-16 16:26:20|42847.3|42827.3|42851|42831|42853.5|42833.5|42847.3|42827.3|10
1726503990000|2024-09-16 16:26:30|42852.9|42832.9|42851.5|42831.5|42852.9|42832.9|42851.5|42831.5|3
1726504000000|2024-09-16 16:26:40|42850.4|42830.4|42855.4|42835.4|42855.4|42835.4|42850.4|42830.4|1
1726504010000|2024-09-16 16:26:50|42857.3|42837.3|42858.5|42838.5|42858.5|42838.5|42855.4|42835.4|2
1726504020000|2024-09-16 16:27:00|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|0
1726504040000|2024-09-16 16:27:20|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|19
1726504050000|2024-09-16 16:27:30|42851.5|42831.5|42848.5|42828.5|42851.5|42831.5|42848.5|42828.5|19
1726504060000|2024-09-16 16:27:40|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|4
1726504070000|2024-09-16 16:27:50|||||||||3
1726504080000|2024-09-16 16:28:00|42853.5|42833.5|42855.4|42835.4|42857.9|42837.9|42853.5|42833.5|4
1726504090000|2024-09-16 16:28:10|42853.5|42833.5|42853.5|42833.5|42855.4|42835.4|42853.5|42833.5|3
1726504100000|2024-09-16 16:28:20|42851|42831|42853.5|42833.5|42855.4|42835.4|42850.4|42830.4|2
1726504110000|2024-09-16 16:28:30|42851.5|42831.5|42850.4|42830.4|42851.5|42831.5|42850.4|42830.4|1
1726504130000|2024-09-16 16:28:50|42852.3|42832.3|42855.4|42835.4|42855.4|42835.4|42850.4|42830.4|4
1726504140000|2024-09-16 16:29:00|||||||||6
1726504150000|2024-09-16 16:29:10|||||||||3
1726504160000|2024-09-16 16:29:20|42851.5|42831.5|42851.5|42831.5|42851.5|42831.5|42849.6|42829.6|16
1726504190000|2024-09-16 16:29:50|||||||||1
1726504200000|2024-09-16 16:30:00|42853.5|42833.5|42856|42836|42856|42836|42851.5|42831.5|20
1726504210000|2024-09-16 16:30:10|42856.5|42836.5|42858.5|42838.5|42858.5|42838.5|42855.4|42835.4|3
1726504220000|2024-09-16 16:30:20|42855.4|42835.4|42855.4|42835.4|42855.4|42835.4|42852.3|42832.3|13
1726504230000|2024-09-16 16:30:30|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|9
1726504240000|2024-09-16 16:30:40|42845.4|42825.4|42838.5|42818.5|42845.4|42825.4|42838.5|42818.5|40
1726504250000|2024-09-16 16:30:50|42836.5|42816.5|42841|42821|42841|42821|42836.5|42816.5|62
1726504260000|2024-09-16 16:31:00|42842.9|42822.9|42842.9|42822.9|42844.8|42824.8|42840.4|42820.4|5
1726504270000|2024-09-16 16:31:10|42841|42821|42842.9|42822.9|42844.8|42824.8|42840.4|42820.4|8
1726504280000|2024-09-16 16:31:20|42843.5|42823.5|42845.4|42825.4|42845.4|42825.4|42843.5|42823.5|10
1726504290000|2024-09-16 16:31:30|42847.3|42827.3|42845.4|42825.4|42847.3|42827.3|42845.4|42825.4|2
1726504300000|2024-09-16 16:31:40|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|42844.8|42824.8|3
1726504310000|2024-09-16 16:31:50|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42838.5|42818.5|10
1726504320000|2024-09-16 16:32:00|42838.5|42818.5|42840.4|42820.4|42840.4|42820.4|42838.5|42818.5|7
1726504330000|2024-09-16 16:32:10|42842.4|42822.4|42847.9|42827.9|42847.9|42827.9|42842.4|42822.4|6
1726504340000|2024-09-16 16:32:20|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|11
1726504350000|2024-09-16 16:32:30|42844.9|42824.9|42833.5|42813.5|42845.4|42825.4|42833.5|42813.5|6
1726504360000|2024-09-16 16:32:40|42835.4|42815.4|42830.4|42810.4|42835.4|42815.4|42830.4|42810.4|52
1726504370000|2024-09-16 16:32:50|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|3
1726504380000|2024-09-16 16:33:00|42826.5|42806.5|42826.5|42806.5|42826.5|42806.5|42826.5|42806.5|25
1726504390000|2024-09-16 16:33:10|42824.6|42804.6|42826.5|42806.5|42826.5|42806.5|42824|42804|15
1726504400000|2024-09-16 16:33:20|42824|42804|42824|42804|42824|42804|42824|42804|2
1726504410000|2024-09-16 16:33:30|42823.5|42803.5|42821.5|42801.5|42826.5|42806.5|42821.5|42801.5|6
1726504420000|2024-09-16 16:33:40|||||||||2
1726504430000|2024-09-16 16:33:50|||||||||1
1726504440000|2024-09-16 16:34:00|42826.5|42806.5|42824|42804|42829|42809|42824|42804|11
1726504450000|2024-09-16 16:34:10|42826.5|42806.5|42828.5|42808.5|42829|42809|42824.6|42804.6|11
1726504460000|2024-09-16 16:34:20|42829|42809|42831.5|42811.5|42831.5|42811.5|42829|42809|2
1726504470000|2024-09-16 16:34:30|42834|42814|42831.5|42811.5|42834|42814|42831.5|42811.5|8
1726504480000|2024-09-16 16:34:40|42834|42814|42831.5|42811.5|42836.5|42816.5|42831.5|42811.5|3
1726504490000|2024-09-16 16:34:50|42836.5|42816.5|42834.6|42814.6|42836.5|42816.5|42834.6|42814.6|1
1726504500000|2024-09-16 16:35:00|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|42831.5|42811.5|2
1726504510000|2024-09-16 16:35:10|42836.5|42816.5|42834.6|42814.6|42836.5|42816.5|42834|42814|6
1726504520000|2024-09-16 16:35:20|42833.5|42813.5|42831.5|42811.5|42833.5|42813.5|42831.5|42811.5|0
1726504530000|2024-09-16 16:35:30|||||||||2
1726504540000|2024-09-16 16:35:40|42831.6|42811.6|42831.6|42811.6|42836|42816|42831.6|42811.6|3
1726504550000|2024-09-16 16:35:50|42829.6|42809.6|42826.6|42806.6|42829.6|42809.6|42826.6|42806.6|54
1726504560000|2024-09-16 16:36:00|42829.1|42809.1|42831.6|42811.6|42831.6|42811.6|42829.1|42809.1|65
1726504570000|2024-09-16 16:36:10|||||||||2
1726504590000|2024-09-16 16:36:30|||||||||1
1726504600000|2024-09-16 16:36:40|42824.1|42804.1|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|29
1726504610000|2024-09-16 16:36:50|||||||||1
1726504620000|2024-09-16 16:37:00|42817.7|42797.7|42822.4|42802.4|42822.4|42802.4|42814.6|42794.6|113
1726504630000|2024-09-16 16:37:10|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|14
1726504640000|2024-09-16 16:37:20|42822.4|42802.4|42824.3|42804.3|42824.9|42804.9|42822.4|42802.4|5
1726504650000|2024-09-16 16:37:30|42824.9|42804.9|42827.9|42807.9|42827.9|42807.9|42824.9|42804.9|3
1726504660000|2024-09-16 16:37:40|42827.4|42807.4|42825.4|42805.4|42827.4|42807.4|42823.5|42803.5|3
1726504670000|2024-09-16 16:37:50|42823.5|42803.5|42825.4|42805.4|42825.4|42805.4|42823.5|42803.5|4
1726504680000|2024-09-16 16:38:00|42823.5|42803.5|42825.4|42805.4|42825.4|42805.4|42823.5|42803.5|1
1726504690000|2024-09-16 16:38:10|42826|42806|42825.4|42805.4|42826|42806|42825.4|42805.4|6
1726504700000|2024-09-16 16:38:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|12
1726504710000|2024-09-16 16:38:30|42815.4|42795.4|42817.9|42797.9|42817.9|42797.9|42815.4|42795.4|6
1726504720000|2024-09-16 16:38:40|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|42818.5|42798.5|0
1726504730000|2024-09-16 16:38:50|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|42815.4|42795.4|3
1726504740000|2024-09-16 16:39:00|||||||||1
1726504750000|2024-09-16 16:39:10|||||||||9
1726504760000|2024-09-16 16:39:20|||||||||4
1726504770000|2024-09-16 16:39:30|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|5
1726504780000|2024-09-16 16:39:40|||||||||5
1726504790000|2024-09-16 16:39:50|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|7
1726504800000|2024-09-16 16:40:00|42811.6|42791.6|42816.6|42796.6|42816.6|42796.6|42811.6|42791.6|0
1726504810000|2024-09-16 16:40:10|42814.6|42794.6|42811.6|42791.6|42814.6|42794.6|42811.6|42791.6|2
1726504820000|2024-09-16 16:40:20|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|42808.5|42788.5|8
1726504830000|2024-09-16 16:40:30|42806.6|42786.6|42807.1|42787.1|42807.1|42787.1|42806.6|42786.6|34
1726504840000|2024-09-16 16:40:40|42809.6|42789.6|42811.6|42791.6|42811.6|42791.6|42804.6|42784.6|7
1726504860000|2024-09-16 16:41:00|42807.7|42787.7|42826.6|42806.6|42826.6|42806.6|42806.6|42786.6|24
1726504870000|2024-09-16 16:41:10|42831.6|42811.6|42826.6|42806.6|42831.6|42811.6|42826.6|42806.6|10
1726504880000|2024-09-16 16:41:20|42828.5|42808.5|42824.6|42804.6|42829.6|42809.6|42824.6|42804.6|2
1726504890000|2024-09-16 16:41:30|42826.6|42806.6|42823.5|42803.5|42826.6|42806.6|42823.5|42803.5|6
1726504900000|2024-09-16 16:41:40|42826|42806|42826.6|42806.6|42826.6|42806.6|42826|42806|3
1726504910000|2024-09-16 16:41:50|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|8
1726504920000|2024-09-16 16:42:00|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|42826.6|42806.6|4
1726504930000|2024-09-16 16:42:10|||||||||1
1726504940000|2024-09-16 16:42:20|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|1
1726504950000|2024-09-16 16:42:30|42829.1|42809.1|42829.6|42809.6|42829.6|42809.6|42829.1|42809.1|2
1726504960000|2024-09-16 16:42:40|42826.6|42806.6|42826.6|42806.6|42827.1|42807.1|42826.6|42806.6|2
1726504970000|2024-09-16 16:42:50|42829.1|42809.1|42826.6|42806.6|42829.1|42809.1|42826.6|42806.6|8
1726504980000|2024-09-16 16:43:00|42825.4|42805.4|42826.6|42806.6|42828.5|42808.5|42825.4|42805.4|42
1726504990000|2024-09-16 16:43:10|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|8
1726505000000|2024-09-16 16:43:20|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|3
1726505010000|2024-09-16 16:43:30|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|15
1726505020000|2024-09-16 16:43:40|42820.4|42800.4|42816.6|42796.6|42820.4|42800.4|42816.6|42796.6|6
1726505030000|2024-09-16 16:43:50|42816|42796|42811.6|42791.6|42816|42796|42811.6|42791.6|3
1726505040000|2024-09-16 16:44:00|42807.7|42787.7|42808.3|42788.3|42808.3|42788.3|42807.7|42787.7|33
1726505050000|2024-09-16 16:44:10|42810.2|42790.2|42815.2|42795.2|42815.2|42795.2|42810.2|42790.2|4
1726505060000|2024-09-16 16:44:20|42817.1|42797.1|42812.1|42792.1|42817.1|42797.1|42812.1|42792.1|18
1726505070000|2024-09-16 16:44:30|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|11
1726505080000|2024-09-16 16:44:40|42808.3|42788.3|42810.8|42790.8|42810.8|42790.8|42803.8|42783.8|11
1726505090000|2024-09-16 16:44:50|42811.3|42791.3|42810.8|42790.8|42812.7|42792.7|42810.8|42790.8|14
1726505100000|2024-09-16 16:45:00|42812.7|42792.7|42810.8|42790.8|42812.7|42792.7|42810.8|42790.8|1
1726505110000|2024-09-16 16:45:10|42808.3|42788.3|42807.7|42787.7|42808.3|42788.3|42807.7|42787.7|8
1726505120000|2024-09-16 16:45:20|42807.1|42787.1|42807.7|42787.7|42807.7|42787.7|42807.1|42787.1|3
1726505130000|2024-09-16 16:45:30|42807.1|42787.1|42800.8|42780.8|42807.7|42787.7|42798.3|42778.3|13
1726505140000|2024-09-16 16:45:40|42798.3|42778.3|42803.8|42783.8|42803.8|42783.8|42798.3|42778.3|13
1726505150000|2024-09-16 16:45:50|42803.3|42783.3|42803.8|42783.8|42803.8|42783.8|42803.3|42783.3|1
1726505160000|2024-09-16 16:46:00|||||||||9
1726505170000|2024-09-16 16:46:10|42803.3|42783.3|42810.8|42790.8|42810.8|42790.8|42803.3|42783.3|11
1726505180000|2024-09-16 16:46:20|42813.3|42793.3|42812.7|42792.7|42817.1|42797.1|42812.7|42792.7|10
1726505190000|2024-09-16 16:46:30|42815.2|42795.2|42812.7|42792.7|42815.2|42795.2|42812.7|42792.7|2
1726505210000|2024-09-16 16:46:50|42813.3|42793.3|42817.7|42797.7|42817.7|42797.7|42813.3|42793.3|10
1726505220000|2024-09-16 16:47:00|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|4
1726505230000|2024-09-16 16:47:10|42822.1|42802.1|42820.2|42800.2|42822.2|42802.2|42820.2|42800.2|8
1726505240000|2024-09-16 16:47:20|42820.8|42800.8|42822.7|42802.7|42822.7|42802.7|42820.8|42800.8|3
1726505250000|2024-09-16 16:47:30|42823.3|42803.3|42818.3|42798.3|42823.3|42803.3|42818.3|42798.3|7
1726505260000|2024-09-16 16:47:40|||||||||1
1726505270000|2024-09-16 16:47:50|42820.8|42800.8|42818.3|42798.3|42820.8|42800.8|42818.3|42798.3|4
1726505280000|2024-09-16 16:48:00|42817.7|42797.7|42818.3|42798.3|42818.3|42798.3|42817.7|42797.7|1
1726505290000|2024-09-16 16:48:10|42817.7|42797.7|42820.8|42800.8|42820.8|42800.8|42817.7|42797.7|5
1726505300000|2024-09-16 16:48:20|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|42822.7|42802.7|4
1726505310000|2024-09-16 16:48:30|42824.7|42804.7|42827.7|42807.7|42827.7|42807.7|42822.7|42802.7|13
1726505320000|2024-09-16 16:48:40|42828.3|42808.3|42827.7|42807.7|42828.3|42808.3|42827.7|42807.7|1
1726505330000|2024-09-16 16:48:50|42825.2|42805.2|42825.8|42805.8|42825.8|42805.8|42824.7|42804.7|23
1726505340000|2024-09-16 16:49:00|42823.3|42803.3|42825.8|42805.8|42825.8|42805.8|42822.7|42802.7|13
1726505350000|2024-09-16 16:49:10|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|42827.7|42807.7|2
1726505360000|2024-09-16 16:49:20|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|42828.3|42808.3|0
1726505370000|2024-09-16 16:49:30|42827.7|42807.7|42830.2|42810.2|42830.2|42810.2|42827.7|42807.7|4
1726505380000|2024-09-16 16:49:40|42828.3|42808.3|42830.2|42810.2|42832.2|42812.2|42828.3|42808.3|1
1726505390000|2024-09-16 16:49:50|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|42832.7|42812.7|28
1726505400000|2024-09-16 16:50:00|42835.2|42815.2|42837.7|42817.7|42837.7|42817.7|42835.2|42815.2|3
1726505410000|2024-09-16 16:50:10|42835.8|42815.8|42833.3|42813.3|42837.7|42817.7|42833.3|42813.3|11
1726505420000|2024-09-16 16:50:20|42837.7|42817.7|42833.3|42813.3|42837.7|42817.7|42833.3|42813.3|24
1726505430000|2024-09-16 16:50:30|||||||||5
1726505440000|2024-09-16 16:50:40|42832.7|42812.7|42833.3|42813.3|42833.3|42813.3|42832.7|42812.7|7
1726505450000|2024-09-16 16:50:50|42835.2|42815.2|42837.7|42817.7|42837.7|42817.7|42835.2|42815.2|4
1726505460000|2024-09-16 16:51:00|42841.6|42821.6|42842.2|42822.2|42842.2|42822.2|42841.6|42821.6|6
1726505470000|2024-09-16 16:51:10|||||||||5
1726505480000|2024-09-16 16:51:20|42846.6|42826.6|42847.2|42827.2|42847.2|42827.2|42846.6|42826.6|6
1726505490000|2024-09-16 16:51:30|42847.7|42827.7|42850.8|42830.8|42852.7|42832.7|42847.7|42827.7|21
1726505500000|2024-09-16 16:51:40|42848.3|42828.3|42847.7|42827.7|42848.3|42828.3|42847.7|42827.7|0
1726505510000|2024-09-16 16:51:50|42850.2|42830.2|42847.7|42827.7|42852.7|42832.7|42847.7|42827.7|13
1726505520000|2024-09-16 16:52:00|42849.7|42829.7|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|12
1726505530000|2024-09-16 16:52:10|42848.3|42828.3|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|5
1726505540000|2024-09-16 16:52:20|||||||||9
1726505550000|2024-09-16 16:52:30|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|2
1726505570000|2024-09-16 16:52:50|||||||||18
1726505580000|2024-09-16 16:53:00|42847.7|42827.7|42847.7|42827.7|42850.8|42830.8|42847.7|42827.7|15
1726505590000|2024-09-16 16:53:10|42848.3|42828.3|42850.8|42830.8|42852.7|42832.7|42848.3|42828.3|1
1726505600000|2024-09-16 16:53:20|42848.9|42828.9|42852.7|42832.7|42852.7|42832.7|42848.3|42828.3|3
1726505610000|2024-09-16 16:53:30|42852.2|42832.2|42847.7|42827.7|42852.2|42832.2|42847.7|42827.7|8
1726505620000|2024-09-16 16:53:40|||||||||11
1726505640000|2024-09-16 16:54:00|42848.3|42828.3|42847.7|42827.7|42848.3|42828.3|42847.7|42827.7|9
1726505650000|2024-09-16 16:54:10|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|42845.8|42825.8|17
1726505660000|2024-09-16 16:54:20|42847.7|42827.7|42845.8|42825.8|42847.7|42827.7|42843.9|42823.9|7
1726505680000|2024-09-16 16:54:40|42843.3|42823.3|42845.8|42825.8|42845.8|42825.8|42843.3|42823.3|2
1726505690000|2024-09-16 16:54:50|42843.3|42823.3|42842.7|42822.7|42843.3|42823.3|42842.7|42822.7|34
1726505700000|2024-09-16 16:55:00|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|8
1726505710000|2024-09-16 16:55:10|42840.8|42820.8|42840.2|42820.2|42840.8|42820.8|42838.3|42818.3|6
1726505720000|2024-09-16 16:55:20|42842.2|42822.2|42843.3|42823.3|42843.3|42823.3|42842.2|42822.2|4
1726505730000|2024-09-16 16:55:30|42847.2|42827.2|42850.8|42830.8|42852.7|42832.7|42847.2|42827.2|23
1726505740000|2024-09-16 16:55:40|42850.2|42830.2|42847.7|42827.7|42850.2|42830.2|42847.7|42827.7|4
1726505750000|2024-09-16 16:55:50|||||||||5
1726505760000|2024-09-16 16:56:00|42845.2|42825.2|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|4
1726505770000|2024-09-16 16:56:10|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|6
1726505780000|2024-09-16 16:56:20|42833.3|42813.3|42831.4|42811.4|42833.3|42813.3|42831.4|42811.4|48
1726505790000|2024-09-16 16:56:30|42833.9|42813.9|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|21
1726505800000|2024-09-16 16:56:40|42831.9|42811.9|42833.9|42813.9|42833.9|42813.9|42830|42810|3
1726505810000|2024-09-16 16:56:50|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|6
1726505820000|2024-09-16 16:57:00|42833.9|42813.9|42824.4|42804.4|42833.9|42813.9|42824.4|42804.4|23
1726505830000|2024-09-16 16:57:10|42828.9|42808.9|42826.4|42806.4|42828.9|42808.9|42824.4|42804.4|18
1726505840000|2024-09-16 16:57:20|42828.9|42808.9|42823.9|42803.9|42828.9|42808.9|42823.9|42803.9|2
1726505850000|2024-09-16 16:57:30|||||||||18
1726505860000|2024-09-16 16:57:40|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42823.9|42803.9|20
1726505870000|2024-09-16 16:57:50|42826.4|42806.4|42836.9|42816.9|42836.9|42816.9|42826.4|42806.4|21
1726505880000|2024-09-16 16:58:00|42837.5|42817.5|42836.4|42816.4|42839.4|42819.4|42836.4|42816.4|36
1726505890000|2024-09-16 16:58:10|42838.3|42818.3|42837.7|42817.7|42838.9|42818.9|42837.7|42817.7|5
1726505900000|2024-09-16 16:58:20|42835.8|42815.8|42837.7|42817.7|42837.7|42817.7|42833.3|42813.3|21
1726505910000|2024-09-16 16:58:30|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|42833.3|42813.3|55
1726505920000|2024-09-16 16:58:40|42832.8|42812.8|42833.3|42813.3|42833.3|42813.3|42832.8|42812.8|3
1726505930000|2024-09-16 16:58:50|42834.4|42814.4|42842.2|42822.2|42842.2|42822.2|42833.9|42813.9|23
1726505940000|2024-09-16 16:59:00|42843.3|42823.3|42838.9|42818.9|42850.3|42830.3|42836.4|42816.4|79
1726505950000|2024-09-16 16:59:10|42838.3|42818.3|42838.9|42818.9|42839.4|42819.4|42834.4|42814.4|52
1726505960000|2024-09-16 16:59:20|42838.3|42818.3|42839.4|42819.4|42839.4|42819.4|42838.3|42818.3|27
1726505970000|2024-09-16 16:59:30|42845.3|42825.3|42845.8|42825.8|42845.8|42825.8|42845.3|42825.3|59
1726505980000|2024-09-16 16:59:40|42843.3|42823.3|42843.3|42823.3|42847.8|42827.8|42843.3|42823.3|129
1726505990000|2024-09-16 16:59:50|42839.4|42819.4|42829.4|42809.4|42839.4|42819.4|42829.4|42809.4|100
1726506000000|2024-09-16 17:00:00|42828.9|42808.9|42828.9|42808.9|42829.4|42809.4|42826.4|42806.4|72
1726506010000|2024-09-16 17:00:10|42826.4|42806.4|42816.4|42796.4|42826.4|42806.4|42816.4|42796.4|37
1726506020000|2024-09-16 17:00:20|42815.8|42795.8|42801.4|42781.4|42816.4|42796.4|42801.4|42781.4|6
1726506030000|2024-09-16 17:00:30|42803.9|42783.9|42815.8|42795.8|42815.8|42795.8|42801.4|42781.4|70
1726506040000|2024-09-16 17:00:40|42815.3|42795.3|42815.8|42795.8|42815.8|42795.8|42815.3|42795.3|10
1726506050000|2024-09-16 17:00:50|42816.4|42796.4|42813.3|42793.3|42816.4|42796.4|42813.3|42793.3|20
1726506060000|2024-09-16 17:01:00|42810.8|42790.8|42809.4|42789.4|42810.8|42790.8|42808.3|42788.3|18
1726506070000|2024-09-16 17:01:10|42811.4|42791.4|42808.9|42788.9|42811.9|42791.9|42808.9|42788.9|17
1726506080000|2024-09-16 17:01:20|42808.3|42788.3|42807.8|42787.8|42808.3|42788.3|42807.2|42787.2|9
1726506090000|2024-09-16 17:01:30|42808.3|42788.3|42803.9|42783.9|42808.9|42788.9|42803.9|42783.9|4
1726506100000|2024-09-16 17:01:40|42807.8|42787.8|42806.4|42786.4|42808.9|42788.9|42806.4|42786.4|15
1726506110000|2024-09-16 17:01:50|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|5
1726506120000|2024-09-16 17:02:00|42802|42782|42798.9|42778.9|42802|42782|42798.9|42778.9|12
1726506130000|2024-09-16 17:02:10|42796.4|42776.4|42793.9|42773.9|42796.4|42776.4|42793.3|42773.3|8
1726506140000|2024-09-16 17:02:20|42794.5|42774.5|42790.8|42770.8|42794.5|42774.5|42790.8|42770.8|25
1726506150000|2024-09-16 17:02:30|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42790.8|42770.8|4
1726506160000|2024-09-16 17:02:40|42790.8|42770.8|42790.8|42770.8|42791.4|42771.4|42788.9|42768.9|2
1726506170000|2024-09-16 17:02:50|42791.4|42771.4|42785.8|42765.8|42791.4|42771.4|42785.8|42765.8|10
1726506180000|2024-09-16 17:03:00|42785.3|42765.3|42785.8|42765.8|42786.4|42766.4|42785.3|42765.3|5
1726506190000|2024-09-16 17:03:10|42786.4|42766.4|42793.9|42773.9|42795.8|42775.8|42776.4|42756.4|97
1726506200000|2024-09-16 17:03:20|42794.5|42774.5|42797|42777|42797|42777|42794.5|42774.5|2
1726506210000|2024-09-16 17:03:30|42796.4|42776.4|42798.9|42778.9|42798.9|42778.9|42796.4|42776.4|0
1726506220000|2024-09-16 17:03:40|42799.5|42779.5|42798.9|42778.9|42801.4|42781.4|42798.9|42778.9|11
1726506230000|2024-09-16 17:03:50|42799.5|42779.5|42798.9|42778.9|42802|42782|42798.9|42778.9|10
1726506240000|2024-09-16 17:04:00|42797|42777|42791.4|42771.4|42797|42777|42791.4|42771.4|11
1726506250000|2024-09-16 17:04:10|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42788.9|42768.9|3
1726506260000|2024-09-16 17:04:20|42791.4|42771.4|42792|42772|42792|42772|42791.4|42771.4|0
1726506270000|2024-09-16 17:04:30|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|0
1726506280000|2024-09-16 17:04:40|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|0
1726506290000|2024-09-16 17:04:50|42794.5|42774.5|42792|42772|42794.5|42774.5|42791.4|42771.4|13
1726506300000|2024-09-16 17:05:00|42793.9|42773.9|42793.9|42773.9|42795|42775|42793.9|42773.9|1
1726506310000|2024-09-16 17:05:10|42794.5|42774.5|42798.9|42778.9|42798.9|42778.9|42794.5|42774.5|4
1726506320000|2024-09-16 17:05:20|42799.5|42779.5|42798.9|42778.9|42799.5|42779.5|42798.9|42778.9|0
1726506330000|2024-09-16 17:05:30|42794.5|42774.5|42798.9|42778.9|42799.5|42779.5|42794.5|42774.5|7
1726506340000|2024-09-16 17:05:40|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|1
1726506370000|2024-09-16 17:06:10|42794.5|42774.5|42797|42777|42797|42777|42794.5|42774.5|0
1726506380000|2024-09-16 17:06:20|42794.5|42774.5|42793.9|42773.9|42794.5|42774.5|42793.9|42773.9|5
1726506390000|2024-09-16 17:06:30|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|0
1726506400000|2024-09-16 17:06:40|42793.9|42773.9|42794.5|42774.5|42794.5|42774.5|42793.3|42773.3|6
1726506410000|2024-09-16 17:06:50|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|3
1726506420000|2024-09-16 17:07:00|42797|42777|42796.4|42776.4|42797|42777|42796.4|42776.4|3
1726506430000|2024-09-16 17:07:10|42794.5|42774.5|42792.8|42772.8|42794.5|42774.5|42792.8|42772.8|6
1726506440000|2024-09-16 17:07:20|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|6
1726506460000|2024-09-16 17:07:40|42787|42767|42787|42767|42787|42767|42786.4|42766.4|4
1726506470000|2024-09-16 17:07:50|42788.9|42768.9|42792|42772|42792|42772|42788.9|42768.9|8
1726506480000|2024-09-16 17:08:00|42792.5|42772.5|42792|42772|42792.5|42772.5|42792|42772|0
1726506490000|2024-09-16 17:08:10|42793.9|42773.9|42798.9|42778.9|42798.9|42778.9|42793.9|42773.9|47
1726506500000|2024-09-16 17:08:20|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|1
1726506510000|2024-09-16 17:08:30|42798.9|42778.9|42798.3|42778.3|42799.5|42779.5|42798.3|42778.3|5
1726506520000|2024-09-16 17:08:40|42797.8|42777.8|42795.8|42775.8|42798.3|42778.3|42795.8|42775.8|0
1726506550000|2024-09-16 17:09:10|42789.5|42769.5|42778.9|42758.9|42789.5|42769.5|42778.9|42758.9|49
1726506560000|2024-09-16 17:09:20|42778.3|42758.3|42778.9|42758.9|42778.9|42758.9|42778.3|42758.3|11
1726506570000|2024-09-16 17:09:30|42779.5|42759.5|42789.5|42769.5|42789.5|42769.5|42779.5|42759.5|20
1726506580000|2024-09-16 17:09:40|42788.9|42768.9|42791.4|42771.4|42792|42772|42788.9|42768.9|0
1726506590000|2024-09-16 17:09:50|42792|42772|42792|42772|42793.9|42773.9|42792|42772|7
1726506600000|2024-09-16 17:10:00|42793.9|42773.9|42794.5|42774.5|42795|42775|42793.9|42773.9|2
1726506610000|2024-09-16 17:10:10|42793.9|42773.9|42797|42777|42797|42777|42793.9|42773.9|1
1726506620000|2024-09-16 17:10:20|42793.9|42773.9|42791.4|42771.4|42793.9|42773.9|42791.4|42771.4|32
1726506630000|2024-09-16 17:10:30|42789.5|42769.5|42787|42767|42789.5|42769.5|42787|42767|7
1726506640000|2024-09-16 17:10:40|42786.4|42766.4|42783.9|42763.9|42786.4|42766.4|42783.9|42763.9|6
1726506650000|2024-09-16 17:10:50|42779.5|42759.5|42777.5|42757.5|42779.5|42759.5|42775|42755|7
1726506660000|2024-09-16 17:11:00|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|4
1726506670000|2024-09-16 17:11:10|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|47
1726506680000|2024-09-16 17:11:20|42770|42750|42770|42750|42770|42750|42770|42750|36
1726506690000|2024-09-16 17:11:30|42769.5|42749.5|42770|42750|42770|42750|42769.5|42749.5|8
1726506700000|2024-09-16 17:11:40|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|10
1726506710000|2024-09-16 17:11:50|42772|42752|42770.9|42750.9|42772|42752|42769.5|42749.5|13
1726506720000|2024-09-16 17:12:00|42768.9|42748.9|42767|42747|42770|42750|42765.6|42745.6|7
1726506730000|2024-09-16 17:12:10|42768.9|42748.9|42770|42750|42770|42750|42768.1|42748.1|9
1726506740000|2024-09-16 17:12:20|42769.5|42749.5|42770|42750|42770|42750|42769.5|42749.5|0
1726506750000|2024-09-16 17:12:30|42768.1|42748.1|42767|42747|42768.1|42748.1|42767|42747|25
1726506760000|2024-09-16 17:12:40|42767.5|42747.5|42767|42747|42767.5|42747.5|42765|42745|5
1726506770000|2024-09-16 17:12:50|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|1
1726506780000|2024-09-16 17:13:00|42764.5|42744.5|42767.6|42747.6|42767.6|42747.6|42764.5|42744.5|15
1726506790000|2024-09-16 17:13:10|42768.1|42748.1|42770.1|42750.1|42770.1|42750.1|42768.1|42748.1|3
1726506800000|2024-09-16 17:13:20|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|4
1726506810000|2024-09-16 17:13:30|42772|42752|42772|42752|42772|42752|42770.1|42750.1|5
1726506820000|2024-09-16 17:13:40|42774.5|42754.5|42770.1|42750.1|42774.5|42754.5|42770.1|42750.1|9
1726506840000|2024-09-16 17:14:00|42767|42747|42770.1|42750.1|42770.1|42750.1|42767|42747|4
1726506850000|2024-09-16 17:14:10|42767.6|42747.6|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|14
1726506860000|2024-09-16 17:14:20|42772|42752|42769.5|42749.5|42772|42752|42769.5|42749.5|5
1726506870000|2024-09-16 17:14:30|42768.9|42748.9|42767.8|42747.8|42769.5|42749.5|42767.8|42747.8|1
1726506890000|2024-09-16 17:14:50|42768.4|42748.4|42755.1|42735.1|42768.4|42748.4|42755.1|42735.1|31
1726506900000|2024-09-16 17:15:00|42752.6|42732.6|42752|42732|42755.1|42735.1|42752|42732|29
1726506910000|2024-09-16 17:15:10|42753.9|42733.9|42750.1|42730.1|42754.5|42734.5|42750.1|42730.1|7
1726506920000|2024-09-16 17:15:20|42747.6|42727.6|42747|42727|42747.6|42727.6|42747|42727|13
1726506930000|2024-09-16 17:15:30|42745.9|42725.9|42742|42722|42745.9|42725.9|42742|42722|13
1726506940000|2024-09-16 17:15:40|42743.1|42723.1|42745.1|42725.1|42745.1|42725.1|42743.1|42723.1|7
1726506950000|2024-09-16 17:15:50|42740.1|42720.1|42743.1|42723.1|42743.1|42723.1|42740.1|42720.1|7
1726506960000|2024-09-16 17:16:00|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|42740.1|42720.1|0
1726506970000|2024-09-16 17:16:10|42738.1|42718.1|42735.1|42715.1|42738.1|42718.1|42735.1|42715.1|11
1726506980000|2024-09-16 17:16:20|||||||||2
1726506990000|2024-09-16 17:16:30|42730.1|42710.1|42733.1|42713.1|42733.1|42713.1|42730.1|42710.1|10
1726507000000|2024-09-16 17:16:40|42732.6|42712.6|42737|42717|42737|42717|42732.6|42712.6|9
1726507010000|2024-09-16 17:16:50|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|42735.1|42715.1|1
1726507020000|2024-09-16 17:17:00|42732.6|42712.6|42730.1|42710.1|42733.1|42713.1|42730.1|42710.1|8
1726507030000|2024-09-16 17:17:10|42728.1|42708.1|42727.6|42707.6|42730.1|42710.1|42725.1|42705.1|13
1726507040000|2024-09-16 17:17:20|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42725.1|42705.1|5
1726507050000|2024-09-16 17:17:30|42725.1|42705.1|42730.1|42710.1|42730.1|42710.1|42725.1|42705.1|5
1726507060000|2024-09-16 17:17:40|42726.2|42706.2|42725.1|42705.1|42728.1|42708.1|42725.1|42705.1|6
1726507070000|2024-09-16 17:17:50|42728.1|42708.1|42730.1|42710.1|42730.1|42710.1|42728.1|42708.1|12
1726507080000|2024-09-16 17:18:00|||||||||19
1726507090000|2024-09-16 17:18:10|42728.1|42708.1|42728.1|42708.1|42730.1|42710.1|42728.1|42708.1|3
1726507110000|2024-09-16 17:18:30|42726.2|42706.2|42725.1|42705.1|42728.1|42708.1|42725.1|42705.1|3
1726507120000|2024-09-16 17:18:40|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|2
1726507130000|2024-09-16 17:18:50|42727|42707|42727|42707|42727|42707|42727|42707|0
1726507140000|2024-09-16 17:19:00|42728.1|42708.1|42725.1|42705.1|42730.1|42710.1|42725.1|42705.1|7
1726507150000|2024-09-16 17:19:10|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|8
1726507180000|2024-09-16 17:19:40|||||||||1
1726507190000|2024-09-16 17:19:50|||||||||9
1726507200000|2024-09-16 17:20:00|42733.1|42713.1|42735.6|42715.6|42735.6|42715.6|42733.1|42713.1|2
1726507210000|2024-09-16 17:20:10|42738.1|42718.1|42740.1|42720.1|42740.1|42720.1|42738.1|42718.1|3
1726507230000|2024-09-16 17:20:30|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|14
1726507240000|2024-09-16 17:20:40|||||||||1
1726507250000|2024-09-16 17:20:50|42740.6|42720.6|42740.1|42720.1|42740.6|42720.6|42740.1|42720.1|6
1726507260000|2024-09-16 17:21:00|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|42745.1|42725.1|4
1726507270000|2024-09-16 17:21:10|||||||||5
1726507280000|2024-09-16 17:21:20|42748.1|42728.1|42748.7|42728.7|42748.7|42728.7|42748.1|42728.1|3
1726507290000|2024-09-16 17:21:30|42748.1|42728.1|42747|42727|42748.1|42728.1|42747|42727|20
1726507300000|2024-09-16 17:21:40|42749|42729|42752|42732|42752|42732|42749|42729|4
1726507320000|2024-09-16 17:22:00|||||||||2
1726507350000|2024-09-16 17:22:30|42754|42734|42757|42737|42757|42737|42754|42734|10
1726507360000|2024-09-16 17:22:40|42759|42739|42757|42737|42759|42739|42757|42737|0
1726507370000|2024-09-16 17:22:50|42759|42739|42759.5|42739.5|42761.5|42741.5|42759|42739|6
1726507380000|2024-09-16 17:23:00|42764|42744|42764.5|42744.5|42764.5|42744.5|42764|42744|2
1726507390000|2024-09-16 17:23:10|42765.1|42745.1|42770.9|42750.9|42770.9|42750.9|42765.1|42745.1|10
1726507400000|2024-09-16 17:23:20|42773.4|42753.4|42777|42757|42777|42757|42773.4|42753.4|15
1726507410000|2024-09-16 17:23:30|||||||||1
1726507420000|2024-09-16 17:23:40|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|8
1726507430000|2024-09-16 17:23:50|||||||||1
1726507440000|2024-09-16 17:24:00|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|4
1726507470000|2024-09-16 17:24:30|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|2
1726507480000|2024-09-16 17:24:40|42772|42752|42772|42752|42772.6|42752.6|42772|42752|2
1726507490000|2024-09-16 17:24:50|42770.1|42750.1|42775.1|42755.1|42775.1|42755.1|42770.1|42750.1|11
1726507500000|2024-09-16 17:25:00|42772.6|42752.6|42770.1|42750.1|42775.1|42755.1|42770.1|42750.1|2
1726507520000|2024-09-16 17:25:20|42772|42752|42772|42752|42772|42752|42772|42752|3
1726507530000|2024-09-16 17:25:30|42774.5|42754.5|42772|42752|42774.5|42754.5|42770.1|42750.1|1
1726507540000|2024-09-16 17:25:40|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|2
1726507550000|2024-09-16 17:25:50|42772|42752|42772|42752|42772|42752|42772|42752|1
1726507560000|2024-09-16 17:26:00|42775.1|42755.1|42780.1|42760.1|42782|42762|42775.1|42755.1|14
1726507570000|2024-09-16 17:26:10|42782|42762|42782|42762|42782|42762|42780.1|42760.1|0
1726507590000|2024-09-16 17:26:30|42780.1|42760.1|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|1
1726507600000|2024-09-16 17:26:40|42783.2|42763.2|42782|42762|42783.2|42763.2|42782|42762|0
1726507610000|2024-09-16 17:26:50|||||||||3
1726507620000|2024-09-16 17:27:00|42780.1|42760.1|42777|42757|42780.1|42760.1|42777|42757|3
1726507630000|2024-09-16 17:27:10|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|42775.1|42755.1|1
1726507640000|2024-09-16 17:27:20|42773.2|42753.2|42773.2|42753.2|42775.1|42755.1|42773.2|42753.2|0
1726507650000|2024-09-16 17:27:30|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|1
1726507660000|2024-09-16 17:27:40|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|1
1726507670000|2024-09-16 17:27:50|42770.1|42750.1|42767|42747|42770.1|42750.1|42767|42747|2
1726507680000|2024-09-16 17:28:00|||||||||2
1726507690000|2024-09-16 17:28:10|||||||||1
1726507700000|2024-09-16 17:28:20|42765.1|42745.1|42761.2|42741.2|42765.1|42745.1|42761.2|42741.2|4
1726507720000|2024-09-16 17:28:40|42763.2|42743.2|42760.1|42740.1|42763.2|42743.2|42760.1|42740.1|6
1726507740000|2024-09-16 17:29:00|42757.6|42737.6|42760.1|42740.1|42760.1|42740.1|42757.6|42737.6|0
1726507750000|2024-09-16 17:29:10|||||||||1
1726507760000|2024-09-16 17:29:20|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|42762.6|42742.6|0
1726507770000|2024-09-16 17:29:30|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|2
1726507780000|2024-09-16 17:29:40|42765.7|42745.7|42768.2|42748.2|42768.2|42748.2|42765.7|42745.7|0
1726507790000|2024-09-16 17:29:50|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|7
1726507800000|2024-09-16 17:30:00|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|1
1726507810000|2024-09-16 17:30:10|||||||||1
1726507830000|2024-09-16 17:30:30|||||||||2
1726507840000|2024-09-16 17:30:40|||||||||5
1726507860000|2024-09-16 17:31:00|42767|42747|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|3
1726507870000|2024-09-16 17:31:10|42767|42747|42765.1|42745.1|42767|42747|42765.1|42745.1|1
1726507880000|2024-09-16 17:31:20|42767|42747|42770.1|42750.1|42770.1|42750.1|42767|42747|7
1726507890000|2024-09-16 17:31:30|42768.2|42748.2|42767|42747|42768.2|42748.2|42765.1|42745.1|2
1726507920000|2024-09-16 17:32:00|42769|42749|42770.1|42750.1|42770.1|42750.1|42769|42749|2
1726507930000|2024-09-16 17:32:10|||||||||18
1726507940000|2024-09-16 17:32:20|||||||||1
1726507950000|2024-09-16 17:32:30|||||||||2
1726507960000|2024-09-16 17:32:40|||||||||5
1726507970000|2024-09-16 17:32:50|42772.1|42752.1|42775.1|42755.1|42775.1|42755.1|42772.1|42752.1|1
1726507980000|2024-09-16 17:33:00|||||||||7
1726508010000|2024-09-16 17:33:30|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|42774.6|42754.6|21
1726508020000|2024-09-16 17:33:40|||||||||1
1726508030000|2024-09-16 17:33:50|||||||||10
1726508040000|2024-09-16 17:34:00|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|4
1726508050000|2024-09-16 17:34:10|42767.1|42747.1|42767.1|42747.1|42769|42749|42767.1|42747.1|9
1726508060000|2024-09-16 17:34:20|42765.1|42745.1|42767.1|42747.1|42767.1|42747.1|42765.1|42745.1|3
1726508070000|2024-09-16 17:34:30|42769.6|42749.6|42767.1|42747.1|42770.1|42750.1|42767.1|42747.1|1
1726508090000|2024-09-16 17:34:50|42765.1|42745.1|42770.1|42750.1|42770.1|42750.1|42765.1|42745.1|3
1726508100000|2024-09-16 17:35:00|42777.6|42757.6|42779.6|42759.6|42779.6|42759.6|42777.6|42757.6|12
1726508110000|2024-09-16 17:35:10|42781.5|42761.5|42779.6|42759.6|42781.5|42761.5|42779.6|42759.6|6
1726508120000|2024-09-16 17:35:20|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|2
1726508130000|2024-09-16 17:35:30|42783.4|42763.4|42779.6|42759.6|42783.4|42763.4|42779.6|42759.6|4
1726508140000|2024-09-16 17:35:40|42777.6|42757.6|42772.6|42752.6|42777.6|42757.6|42772.6|42752.6|83
1726508150000|2024-09-16 17:35:50|42771.3|42751.3|42772.6|42752.6|42772.6|42752.6|42771.3|42751.3|4
1726508160000|2024-09-16 17:36:00|42770.7|42750.7|42767.6|42747.6|42770.7|42750.7|42767.6|42747.6|6
1726508170000|2024-09-16 17:36:10|42765.1|42745.1|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|4
1726508180000|2024-09-16 17:36:20|||||||||6
1726508190000|2024-09-16 17:36:30|||||||||1
1726508200000|2024-09-16 17:36:40|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|42759.6|42739.6|0
1726508220000|2024-09-16 17:37:00|||||||||12
1726508230000|2024-09-16 17:37:10|42757.6|42737.6|42759.6|42739.6|42759.6|42739.6|42757.1|42737.1|2
1726508240000|2024-09-16 17:37:20|||||||||2
1726508250000|2024-09-16 17:37:30|42760.1|42740.1|42762.1|42742.1|42762.1|42742.1|42760.1|42740.1|2
1726508260000|2024-09-16 17:37:40|42765.1|42745.1|42772.1|42752.1|42772.1|42752.1|42765.1|42745.1|1
1726508270000|2024-09-16 17:37:50|42774|42754|42774|42754|42775.9|42755.9|42774|42754|7
1726508280000|2024-09-16 17:38:00|42776.5|42756.5|42774.6|42754.6|42779|42759|42774.6|42754.6|5
1726508290000|2024-09-16 17:38:10|42775.1|42755.1|42777.6|42757.6|42777.6|42757.6|42775.1|42755.1|8
1726508310000|2024-09-16 17:38:30|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|3
1726508320000|2024-09-16 17:38:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|6
1726508330000|2024-09-16 17:38:50|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|3
1726508340000|2024-09-16 17:39:00|42787.6|42767.6|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|3
1726508350000|2024-09-16 17:39:10|42790.1|42770.1|42795.7|42775.7|42795.7|42775.7|42790.1|42770.1|12
1726508360000|2024-09-16 17:39:20|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|4
1726508370000|2024-09-16 17:39:30|42795.1|42775.1|42795.7|42775.7|42795.7|42775.7|42795.1|42775.1|14
1726508380000|2024-09-16 17:39:40|42797.6|42777.6|42800.1|42780.1|42800.1|42780.1|42797.6|42777.6|3
1726508390000|2024-09-16 17:39:50|42802.1|42782.1|42800.7|42780.7|42802.1|42782.1|42800.1|42780.1|8
1726508400000|2024-09-16 17:40:00|42803.2|42783.2|42802.1|42782.1|42803.2|42783.2|42800.1|42780.1|3
1726508410000|2024-09-16 17:40:10|42800.1|42780.1|42802.1|42782.1|42802.1|42782.1|42800.1|42780.1|1
1726508430000|2024-09-16 17:40:30|42804|42784|42805.7|42785.7|42805.7|42785.7|42804|42784|11
1726508440000|2024-09-16 17:40:40|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|0
1726508450000|2024-09-16 17:40:50|42810.1|42790.1|42807.1|42787.1|42810.1|42790.1|42807.1|42787.1|12
1726508460000|2024-09-16 17:41:00|42810.1|42790.1|42807.1|42787.1|42810.1|42790.1|42807.1|42787.1|1
1726508470000|2024-09-16 17:41:10|42808.2|42788.2|42807.1|42787.1|42810.1|42790.1|42807.1|42787.1|6
1726508480000|2024-09-16 17:41:20|42809.6|42789.6|42805.1|42785.1|42810.1|42790.1|42805.1|42785.1|9
1726508490000|2024-09-16 17:41:30|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|6
1726508500000|2024-09-16 17:41:40|42805.1|42785.1|42802.1|42782.1|42805.1|42785.1|42802.1|42782.1|3
1726508510000|2024-09-16 17:41:50|42800.1|42780.1|42805.1|42785.1|42805.1|42785.1|42800.1|42780.1|3
1726508520000|2024-09-16 17:42:00|||||||||3
1726508530000|2024-09-16 17:42:10|42807.1|42787.1|42805.1|42785.1|42807.1|42787.1|42805.1|42785.1|2
1726508540000|2024-09-16 17:42:20|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|2
1726508560000|2024-09-16 17:42:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1726508570000|2024-09-16 17:42:50|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|4
1726508580000|2024-09-16 17:43:00|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|3
1726508600000|2024-09-16 17:43:20|42810.2|42790.2|42812.1|42792.1|42815.2|42795.2|42810.2|42790.2|3
1726508610000|2024-09-16 17:43:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|0
1726508620000|2024-09-16 17:43:40|||||||||1
1726508640000|2024-09-16 17:44:00|42814.6|42794.6|42815.2|42795.2|42815.2|42795.2|42814.6|42794.6|3
1726508650000|2024-09-16 17:44:10|42813.2|42793.2|42812.7|42792.7|42813.2|42793.2|42812.7|42792.7|2
1726508660000|2024-09-16 17:44:20|42810.7|42790.7|42813.2|42793.2|42815.2|42795.2|42810.7|42790.7|1
1726508670000|2024-09-16 17:44:30|42812.7|42792.7|42815.2|42795.2|42815.2|42795.2|42812.7|42792.7|1
1726508690000|2024-09-16 17:44:50|||||||||3
1726508700000|2024-09-16 17:45:00|42817.1|42797.1|42815.2|42795.2|42817.1|42797.1|42815.2|42795.2|24
1726508710000|2024-09-16 17:45:10|42817.1|42797.1|42815.2|42795.2|42817.1|42797.1|42815.2|42795.2|4
1726508720000|2024-09-16 17:45:20|||||||||4
1726508730000|2024-09-16 17:45:30|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|42812.7|42792.7|6
1726508740000|2024-09-16 17:45:40|42810.7|42790.7|42810.2|42790.2|42810.7|42790.7|42810.2|42790.2|0
1726508750000|2024-09-16 17:45:50|||||||||3
1726508770000|2024-09-16 17:46:10|||||||||2
1726508780000|2024-09-16 17:46:20|42807.7|42787.7|42805.2|42785.2|42807.7|42787.7|42805.2|42785.2|3
1726508800000|2024-09-16 17:46:40|||||||||2
1726508820000|2024-09-16 17:47:00|42807.1|42787.1|42807.7|42787.7|42807.7|42787.7|42805.2|42785.2|2
1726508830000|2024-09-16 17:47:10|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|42808.2|42788.2|1
1726508840000|2024-09-16 17:47:20|||||||||3
1726508860000|2024-09-16 17:47:40|42807.1|42787.1|42810.2|42790.2|42810.2|42790.2|42807.1|42787.1|4
1726508870000|2024-09-16 17:47:50|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|42812.1|42792.1|4
1726508880000|2024-09-16 17:48:00|42816.5|42796.5|42819|42799|42819|42799|42816.5|42796.5|11
1726508890000|2024-09-16 17:48:10|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|1
1726508900000|2024-09-16 17:48:20|42821.5|42801.5|42822.1|42802.1|42822.1|42802.1|42821.5|42801.5|2
1726508910000|2024-09-16 17:48:30|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|42821.5|42801.5|1
1726508920000|2024-09-16 17:48:40|42819.6|42799.6|42820.2|42800.2|42820.2|42800.2|42817.7|42797.7|10
1726508930000|2024-09-16 17:48:50|42819.6|42799.6|42817.1|42797.1|42819.6|42799.6|42817.1|42797.1|5
1726508940000|2024-09-16 17:49:00|42819.6|42799.6|42829|42809|42831|42811|42819.6|42799.6|15
1726508950000|2024-09-16 17:49:10|42831|42811|42831|42811|42831|42811|42831|42811|1
1726508970000|2024-09-16 17:49:30|42829|42809|42829|42809|42829|42809|42829|42809|13
1726508980000|2024-09-16 17:49:40|||||||||1
1726509010000|2024-09-16 17:50:10|42827.1|42807.1|42825.2|42805.2|42829.6|42809.6|42825.2|42805.2|11
1726509030000|2024-09-16 17:50:30|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|42823.2|42803.2|1
1726509040000|2024-09-16 17:50:40|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1726509050000|2024-09-16 17:50:50|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|1
1726509070000|2024-09-16 17:51:10|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|1
1726509090000|2024-09-16 17:51:30|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|42820.2|42800.2|8
1726509100000|2024-09-16 17:51:40|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|0
1726509120000|2024-09-16 17:52:00|42820.2|42800.2|42819|42799|42820.2|42800.2|42819|42799|0
1726509130000|2024-09-16 17:52:10|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|3
1726509140000|2024-09-16 17:52:20|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42820.2|42800.2|3
1726509150000|2024-09-16 17:52:30|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|0
1726509180000|2024-09-16 17:53:00|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|3
1726509190000|2024-09-16 17:53:10|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|1
1726509200000|2024-09-16 17:53:20|42824.1|42804.1|42819.6|42799.6|42824.1|42804.1|42819.6|42799.6|4
1726509210000|2024-09-16 17:53:30|42820.2|42800.2|42819.1|42799.1|42820.2|42800.2|42819.1|42799.1|0
1726509220000|2024-09-16 17:53:40|42819.6|42799.6|42820.2|42800.2|42820.2|42800.2|42819.1|42799.1|0
1726509230000|2024-09-16 17:53:50|42824.1|42804.1|42822.1|42802.1|42824.1|42804.1|42820.2|42800.2|6
1726509240000|2024-09-16 17:54:00|42824.1|42804.1|42824.6|42804.6|42824.6|42804.6|42824.1|42804.1|18
1726509250000|2024-09-16 17:54:10|42825.2|42805.2|42823.3|42803.3|42825.2|42805.2|42823.3|42803.3|11
1726509260000|2024-09-16 17:54:20|42822.1|42802.1|42819.1|42799.1|42822.1|42802.1|42819.1|42799.1|2
1726509270000|2024-09-16 17:54:30|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|0
1726509290000|2024-09-16 17:54:50|42816.6|42796.6|42814.1|42794.1|42817.1|42797.1|42814.1|42794.1|9
1726509300000|2024-09-16 17:55:00|42815.2|42795.2|42814.1|42794.1|42815.2|42795.2|42814.1|42794.1|4
1726509310000|2024-09-16 17:55:10|||||||||1
1726509330000|2024-09-16 17:55:30|42815.2|42795.2|42817.1|42797.1|42817.1|42797.1|42815.2|42795.2|2
1726509350000|2024-09-16 17:55:50|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|0
1726509390000|2024-09-16 17:56:30|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|1
1726509400000|2024-09-16 17:56:40|42815.2|42795.2|42817.1|42797.1|42817.1|42797.1|42815.2|42795.2|2
1726509420000|2024-09-16 17:57:00|42819.1|42799.1|42817.1|42797.1|42819.1|42799.1|42817.1|42797.1|0
1726509430000|2024-09-16 17:57:10|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42817.1|42797.1|0
1726509440000|2024-09-16 17:57:20|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|0
1726509450000|2024-09-16 17:57:30|||||||||1
1726509460000|2024-09-16 17:57:40|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|3
1726509470000|2024-09-16 17:57:50|42823.5|42803.5|42821.6|42801.6|42823.5|42803.5|42821.6|42801.6|0
1726509480000|2024-09-16 17:58:00|42823.5|42803.5|42825.2|42805.2|42825.2|42805.2|42823.5|42803.5|3
1726509490000|2024-09-16 17:58:10|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|42825.8|42805.8|2
1726509500000|2024-09-16 17:58:20|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|42825.2|42805.2|3
1726509510000|2024-09-16 17:58:30|||||||||1
1726509520000|2024-09-16 17:58:40|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|0
1726509530000|2024-09-16 17:58:50|42819.6|42799.6|42819.1|42799.1|42819.6|42799.6|42819.1|42799.1|10
1726509540000|2024-09-16 17:59:00|||||||||1
1726509550000|2024-09-16 17:59:10|||||||||23
1726509560000|2024-09-16 17:59:20|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|8
1726509570000|2024-09-16 17:59:30|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|3
1726509590000|2024-09-16 17:59:50|42816|42796|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|7
1726509600000|2024-09-16 18:00:00|42816|42796|42814.1|42794.1|42816|42796|42814.1|42794.1|9
1726509610000|2024-09-16 18:00:10|42816|42796|42814.1|42794.1|42816|42796|42814.1|42794.1|4
1726509620000|2024-09-16 18:00:20|42817.9|42797.9|42819.1|42799.1|42819.1|42799.1|42817.9|42797.9|3
1726509630000|2024-09-16 18:00:30|42816.6|42796.6|42814.1|42794.1|42816.6|42796.6|42814.1|42794.1|1
1726509640000|2024-09-16 18:00:40|||||||||7
1726509650000|2024-09-16 18:00:50|42814.6|42794.6|42817.1|42797.1|42817.1|42797.1|42814.6|42794.6|1
1726509680000|2024-09-16 18:01:20|42819.1|42799.1|42821|42801|42821|42801|42819.1|42799.1|1
1726509690000|2024-09-16 18:01:30|42823|42803|42826|42806|42826|42806|42823|42803|0
1726509700000|2024-09-16 18:01:40|42828|42808|42828|42808|42828|42808|42828|42808|1
1726509710000|2024-09-16 18:01:50|42826|42806|42826|42806|42826|42806|42826|42806|0
1726509730000|2024-09-16 18:02:10|42824.1|42804.1|42829.1|42809.1|42829.1|42809.1|42824.1|42804.1|2
1726509740000|2024-09-16 18:02:20|42826|42806|42826|42806|42826|42806|42826|42806|2
1726509750000|2024-09-16 18:02:30|42826.6|42806.6|42829.1|42809.1|42829.1|42809.1|42826.6|42806.6|0
1726509770000|2024-09-16 18:02:50|42826|42806|42829.1|42809.1|42829.1|42809.1|42826|42806|6
1726509840000|2024-09-16 18:04:00|42831|42811|42831|42811|42831|42811|42831|42811|4
1726509850000|2024-09-16 18:04:10|42831.6|42811.6|42834.1|42814.1|42834.1|42814.1|42831.6|42811.6|3
1726509860000|2024-09-16 18:04:20|||||||||7
1726509870000|2024-09-16 18:04:30|42836|42816|42832.2|42812.2|42836.6|42816.6|42832.2|42812.2|9
1726509880000|2024-09-16 18:04:40|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1726509890000|2024-09-16 18:04:50|42831|42811|42831|42811|42831|42811|42831|42811|1
1726509900000|2024-09-16 18:05:00|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|1
1726509920000|2024-09-16 18:05:20|||||||||3
1726509930000|2024-09-16 18:05:30|42826|42806|42824.1|42804.1|42826|42806|42824.1|42804.1|1
1726509960000|2024-09-16 18:06:00|42826|42806|42826|42806|42826|42806|42826|42806|11
1726509970000|2024-09-16 18:06:10|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|5
1726510000000|2024-09-16 18:06:40|42826|42806|42826.6|42806.6|42826.6|42806.6|42826|42806|0
1726510020000|2024-09-16 18:07:00|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|1
1726510040000|2024-09-16 18:07:20|42824.7|42804.7|42824.1|42804.1|42824.7|42804.7|42824.1|42804.1|6
1726510050000|2024-09-16 18:07:30|||||||||5
1726510060000|2024-09-16 18:07:40|42822.2|42802.2|42817.2|42797.2|42822.2|42802.2|42817.2|42797.2|0
1726510080000|2024-09-16 18:08:00|||||||||1
1726510100000|2024-09-16 18:08:20|||||||||3
1726510120000|2024-09-16 18:08:40|||||||||1
1726510140000|2024-09-16 18:09:00|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|2
1726510150000|2024-09-16 18:09:10|42817.2|42797.2|42812.7|42792.7|42817.2|42797.2|42812.7|42792.7|1
1726510160000|2024-09-16 18:09:20|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|2
1726510170000|2024-09-16 18:09:30|||||||||1
1726510180000|2024-09-16 18:09:40|42812.7|42792.7|42812.7|42792.7|42814.7|42794.7|42812.7|42792.7|1
1726510190000|2024-09-16 18:09:50|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|1
1726510200000|2024-09-16 18:10:00|||||||||2
1726510230000|2024-09-16 18:10:30|||||||||1
1726510240000|2024-09-16 18:10:40|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|42817.2|42797.2|2
1726510260000|2024-09-16 18:11:00|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|0
1726510270000|2024-09-16 18:11:10|||||||||3
1726510280000|2024-09-16 18:11:20|42823|42803|42823|42803|42823|42803|42823|42803|32
1726510310000|2024-09-16 18:11:50|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|1
1726510320000|2024-09-16 18:12:00|||||||||3
1726510330000|2024-09-16 18:12:10|42826|42806|42826|42806|42826|42806|42826|42806|0
1726510340000|2024-09-16 18:12:20|42828|42808|42828|42808|42828|42808|42828|42808|4
1726510350000|2024-09-16 18:12:30|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|42824.1|42804.1|1
1726510360000|2024-09-16 18:12:40|||||||||1
1726510380000|2024-09-16 18:13:00|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|42821.6|42801.6|3
1726510410000|2024-09-16 18:13:30|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|0
1726510440000|2024-09-16 18:14:00|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|0
1726510450000|2024-09-16 18:14:10|||||||||1
1726510480000|2024-09-16 18:14:40|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|6
1726510490000|2024-09-16 18:14:50|||||||||3
1726510560000|2024-09-16 18:16:00|||||||||7
1726510570000|2024-09-16 18:16:10|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|42819.7|42799.7|0
1726510580000|2024-09-16 18:16:20|42819.1|42799.1|42819.7|42799.7|42819.7|42799.7|42819.1|42799.1|0
1726510590000|2024-09-16 18:16:30|42819.1|42799.1|42819.1|42799.1|42821.1|42801.1|42819.1|42799.1|1
1726510600000|2024-09-16 18:16:40|42817.2|42797.2|42816.1|42796.1|42817.2|42797.2|42816.1|42796.1|10
1726510620000|2024-09-16 18:17:00|42814.1|42794.1|42809.1|42789.1|42814.1|42794.1|42809.1|42789.1|0
1726510650000|2024-09-16 18:17:30|42804.1|42784.1|42803.6|42783.6|42804.1|42784.1|42803.6|42783.6|8
1726510660000|2024-09-16 18:17:40|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|42801.6|42781.6|0
1726510670000|2024-09-16 18:17:50|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|42799.7|42779.7|0
1726510680000|2024-09-16 18:18:00|42797.2|42777.2|42794.1|42774.1|42797.2|42777.2|42794.1|42774.1|6
1726510690000|2024-09-16 18:18:10|42789.1|42769.1|42784.1|42764.1|42789.1|42769.1|42784.1|42764.1|27
1726510700000|2024-09-16 18:18:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1726510720000|2024-09-16 18:18:40|42776.4|42756.4|42775.3|42755.3|42776.4|42756.4|42775.3|42755.3|18
1726510740000|2024-09-16 18:19:00|42774.7|42754.7|42769.7|42749.7|42775.3|42755.3|42769.7|42749.7|34
1726510750000|2024-09-16 18:19:10|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|2
1726510760000|2024-09-16 18:19:20|42764.7|42744.7|42767.2|42747.2|42767.2|42747.2|42764.7|42744.7|5
1726510770000|2024-09-16 18:19:30|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1726510780000|2024-09-16 18:19:40|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|1
1726510790000|2024-09-16 18:19:50|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|9
1726510800000|2024-09-16 18:20:00|42767.2|42747.2|42756.4|42736.4|42767.2|42747.2|42756.4|42736.4|15
1726510810000|2024-09-16 18:20:10|42755.3|42735.3|42752.8|42732.8|42755.3|42735.3|42750.8|42730.8|17
1726510820000|2024-09-16 18:20:20|||||||||2
1726510830000|2024-09-16 18:20:30|42750.3|42730.3|42754.1|42734.1|42754.1|42734.1|42750.3|42730.3|2
1726510840000|2024-09-16 18:20:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|3
1726510850000|2024-09-16 18:20:50|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|0
1726510860000|2024-09-16 18:21:00|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|1
1726510880000|2024-09-16 18:21:20|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1726510890000|2024-09-16 18:21:30|42757.2|42737.2|42757.8|42737.8|42757.8|42737.8|42757.2|42737.2|8
1726510920000|2024-09-16 18:22:00|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|0
1726510930000|2024-09-16 18:22:10|||||||||1
1726510940000|2024-09-16 18:22:20|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|42757.8|42737.8|0
1726510950000|2024-09-16 18:22:30|42755.8|42735.8|42758.3|42738.3|42758.3|42738.3|42755.8|42735.8|5
1726510960000|2024-09-16 18:22:40|||||||||1
1726510970000|2024-09-16 18:22:50|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|4
1726510980000|2024-09-16 18:23:00|||||||||2
1726510990000|2024-09-16 18:23:10|42748.3|42728.3|42740.8|42720.8|42748.3|42728.3|42740.8|42720.8|3
1726511000000|2024-09-16 18:23:20|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|1
1726511010000|2024-09-16 18:23:30|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|8
1726511020000|2024-09-16 18:23:40|||||||||3
1726511040000|2024-09-16 18:24:00|42737.2|42717.2|42750.3|42730.3|42750.3|42730.3|42737.2|42717.2|87
1726511050000|2024-09-16 18:24:10|||||||||1
1726511060000|2024-09-16 18:24:20|||||||||6
1726511080000|2024-09-16 18:24:40|||||||||2
1726511090000|2024-09-16 18:24:50|42752.2|42732.2|42747.8|42727.8|42752.2|42732.2|42747.8|42727.8|37
1726511120000|2024-09-16 18:25:20|42749.7|42729.7|42750.3|42730.3|42750.3|42730.3|42749.7|42729.7|0
1726511140000|2024-09-16 18:25:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|2
1726511180000|2024-09-16 18:26:20|||||||||1
1726511200000|2024-09-16 18:26:40|||||||||2
1726511220000|2024-09-16 18:27:00|42758.4|42738.4|42755.3|42735.3|42758.4|42738.4|42755.3|42735.3|2
1726511230000|2024-09-16 18:27:10|42757.2|42737.2|42760.3|42740.3|42760.3|42740.3|42755.3|42735.3|8
1726511250000|2024-09-16 18:27:30|42762.8|42742.8|42760.9|42740.9|42763.4|42743.4|42760.9|42740.9|0
1726511260000|2024-09-16 18:27:40|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|42763.4|42743.4|0
1726511290000|2024-09-16 18:28:10|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1726511320000|2024-09-16 18:28:40|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|1
1726511350000|2024-09-16 18:29:10|||||||||1
1726511370000|2024-09-16 18:29:30|||||||||1
1726511380000|2024-09-16 18:29:40|42763.4|42743.4|42765.3|42745.3|42765.3|42745.3|42763.4|42743.4|5
1726511390000|2024-09-16 18:29:50|||||||||1
1726511400000|2024-09-16 18:30:00|42762.8|42742.8|42765.3|42745.3|42765.3|42745.3|42762.2|42742.2|7
1726511430000|2024-09-16 18:30:30|||||||||1
1726511450000|2024-09-16 18:30:50|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|0
1726511460000|2024-09-16 18:31:00|42765.3|42745.3|42767.2|42747.2|42767.2|42747.2|42765.3|42745.3|0
1726511470000|2024-09-16 18:31:10|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|2
1726511480000|2024-09-16 18:31:20|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|2
1726511490000|2024-09-16 18:31:30|42765.3|42745.3|42767.2|42747.2|42767.2|42747.2|42765.3|42745.3|1
1726511510000|2024-09-16 18:31:50|42765.3|42745.3|42767.2|42747.2|42767.2|42747.2|42765.3|42745.3|0
1726511530000|2024-09-16 18:32:10|42767.8|42747.8|42770.3|42750.3|42770.3|42750.3|42767.8|42747.8|1
1726511570000|2024-09-16 18:32:50|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|5
1726511580000|2024-09-16 18:33:00|42767.2|42747.2|42772.2|42752.2|42772.2|42752.2|42767.2|42747.2|4
1726511590000|2024-09-16 18:33:10|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1726511620000|2024-09-16 18:33:40|42772.2|42752.2|42772.2|42752.2|42772.2|42752.2|42772.2|42752.2|2
1726511630000|2024-09-16 18:33:50|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1726511650000|2024-09-16 18:34:10|||||||||5
1726511690000|2024-09-16 18:34:50|||||||||7
1726511700000|2024-09-16 18:35:00|||||||||1
1726511760000|2024-09-16 18:36:00|42775.3|42755.3|42784.2|42764.2|42784.2|42764.2|42775.3|42755.3|18
1726511770000|2024-09-16 18:36:10|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1726511780000|2024-09-16 18:36:20|42786.7|42766.7|42787.3|42767.3|42787.3|42767.3|42786.7|42766.7|1
1726511790000|2024-09-16 18:36:30|42785.3|42765.3|42784.8|42764.8|42785.3|42765.3|42784.8|42764.8|2
1726511810000|2024-09-16 18:36:50|42782.8|42762.8|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|2
1726511820000|2024-09-16 18:37:00|||||||||3
1726511850000|2024-09-16 18:37:30|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1726511860000|2024-09-16 18:37:40|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1726511880000|2024-09-16 18:38:00|42775.3|42755.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|2
1726511940000|2024-09-16 18:39:00|42777.3|42757.3|42775.3|42755.3|42777.3|42757.3|42775.3|42755.3|4
1726511950000|2024-09-16 18:39:10|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|0
1726511960000|2024-09-16 18:39:20|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1726511980000|2024-09-16 18:39:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|1
1726512000000|2024-09-16 18:40:00|||||||||1
1726512010000|2024-09-16 18:40:10|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|3
1726512020000|2024-09-16 18:40:20|||||||||12
1726512030000|2024-09-16 18:40:30|||||||||1
1726512040000|2024-09-16 18:40:40|||||||||3
1726512060000|2024-09-16 18:41:00|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|2
1726512070000|2024-09-16 18:41:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1726512100000|2024-09-16 18:41:40|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|2
1726512110000|2024-09-16 18:41:50|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|3
1726512120000|2024-09-16 18:42:00|42777.8|42757.8|42775.3|42755.3|42777.8|42757.8|42775.3|42755.3|1
1726512140000|2024-09-16 18:42:20|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|11
1726512170000|2024-09-16 18:42:50|42775.3|42755.3|42782.8|42762.8|42782.8|42762.8|42775.3|42755.3|49
1726512190000|2024-09-16 18:43:10|||||||||4
1726512200000|2024-09-16 18:43:20|42777.3|42757.3|42774.2|42754.2|42777.3|42757.3|42774.2|42754.2|24
1726512220000|2024-09-16 18:43:40|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|0
1726512230000|2024-09-16 18:43:50|42774.2|42754.2|42772.3|42752.3|42774.2|42754.2|42772.3|42752.3|0
1726512290000|2024-09-16 18:44:50|42774.2|42754.2|42774.8|42754.8|42774.8|42754.8|42774.2|42754.2|4
1726512300000|2024-09-16 18:45:00|42775.4|42755.4|42772.3|42752.3|42775.4|42755.4|42772.3|42752.3|0
1726512310000|2024-09-16 18:45:10|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|3
1726512320000|2024-09-16 18:45:20|42769.8|42749.8|42767.9|42747.9|42769.8|42749.8|42767.9|42747.9|0
1726512330000|2024-09-16 18:45:30|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|6
1726512360000|2024-09-16 18:46:00|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|6
1726512370000|2024-09-16 18:46:10|42765.4|42745.4|42770.4|42750.4|42770.4|42750.4|42765.4|42745.4|6
1726512390000|2024-09-16 18:46:30|||||||||1
1726512410000|2024-09-16 18:46:50|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|3
1726512420000|2024-09-16 18:47:00|||||||||2
1726512450000|2024-09-16 18:47:30|||||||||3
1726512460000|2024-09-16 18:47:40|||||||||1
1726512470000|2024-09-16 18:47:50|||||||||2
1726512480000|2024-09-16 18:48:00|||||||||1
1726512490000|2024-09-16 18:48:10|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42767.9|42747.9|0
1726512500000|2024-09-16 18:48:20|42767.9|42747.9|42767.9|42747.9|42768.4|42748.4|42767.9|42747.9|0
1726512510000|2024-09-16 18:48:30|42768.4|42748.4|42767.9|42747.9|42768.4|42748.4|42767.9|42747.9|0
1726512520000|2024-09-16 18:48:40|42765.4|42745.4|42767.3|42747.3|42767.3|42747.3|42765.4|42745.4|0
1726512530000|2024-09-16 18:48:50|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|0
1726512560000|2024-09-16 18:49:20|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|0
1726512570000|2024-09-16 18:49:30|||||||||1
1726512590000|2024-09-16 18:49:50|||||||||2
1726512600000|2024-09-16 18:50:00|42771.5|42751.5|42773.4|42753.4|42773.4|42753.4|42771.5|42751.5|1
1726512680000|2024-09-16 18:51:20|42775.4|42755.4|42773.4|42753.4|42775.4|42755.4|42773.4|42753.4|1
1726512690000|2024-09-16 18:51:30|42770.4|42750.4|42770.9|42750.9|42770.9|42750.9|42770.4|42750.4|0
1726512700000|2024-09-16 18:51:40|42770.4|42750.4|42770.9|42750.9|42770.9|42750.9|42770.4|42750.4|0
1726512720000|2024-09-16 18:52:00|42770.4|42750.4|42770.9|42750.9|42770.9|42750.9|42770.4|42750.4|5
1726512730000|2024-09-16 18:52:10|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1726512750000|2024-09-16 18:52:30|42770.9|42750.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|2
1726512760000|2024-09-16 18:52:40|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|1
1726512780000|2024-09-16 18:53:00|42768.4|42748.4|42765.9|42745.9|42768.4|42748.4|42765.9|42745.9|5
1726512800000|2024-09-16 18:53:20|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|1
1726512820000|2024-09-16 18:53:40|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42768.4|42748.4|4
1726512840000|2024-09-16 18:54:00|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|2
1726512870000|2024-09-16 18:54:30|42767.3|42747.3|42765.4|42745.4|42767.3|42747.3|42765.4|42745.4|0
1726512890000|2024-09-16 18:54:50|||||||||4
1726512900000|2024-09-16 18:55:00|42764.8|42744.8|42765.4|42745.4|42765.4|42745.4|42764.8|42744.8|0
1726512940000|2024-09-16 18:55:40|42770.4|42750.4|42773.5|42753.5|42773.5|42753.5|42770.4|42750.4|3
1726512960000|2024-09-16 18:56:00|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|5
1726512980000|2024-09-16 18:56:20|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|1
1726513000000|2024-09-16 18:56:40|42771|42751|42771|42751|42771|42751|42771|42751|0
1726513020000|2024-09-16 18:57:00|||||||||1
1726513060000|2024-09-16 18:57:40|||||||||3
1726513070000|2024-09-16 18:57:50|42773.5|42753.5|42771|42751|42773.5|42753.5|42771|42751|1
1726513090000|2024-09-16 18:58:10|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|42773.5|42753.5|1
1726513110000|2024-09-16 18:58:30|42772.9|42752.9|42775.4|42755.4|42775.4|42755.4|42772.9|42752.9|4
1726513130000|2024-09-16 18:58:50|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|2
1726513140000|2024-09-16 18:59:00|42776|42756|42777.9|42757.9|42777.9|42757.9|42776|42756|1
1726513150000|2024-09-16 18:59:10|42778.5|42758.5|42780.4|42760.4|42780.4|42760.4|42778.5|42758.5|4
1726513160000|2024-09-16 18:59:20|||||||||5
1726513170000|2024-09-16 18:59:30|||||||||2
1726513190000|2024-09-16 18:59:50|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|42778.5|42758.5|1
1726513200000|2024-09-16 19:00:00|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|1
1726513210000|2024-09-16 19:00:10|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|0
1726513240000|2024-09-16 19:00:40|42775.4|42755.4|42773.5|42753.5|42775.4|42755.4|42773.5|42753.5|5
1726513260000|2024-09-16 19:01:00|42771.5|42751.5|42771|42751|42771.5|42751.5|42771|42751|0
1726513290000|2024-09-16 19:01:30|42773.5|42753.5|42771|42751|42773.5|42753.5|42771|42751|4
1726513300000|2024-09-16 19:01:40|||||||||1
1726513310000|2024-09-16 19:01:50|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|0
1726513320000|2024-09-16 19:02:00|||||||||1
1726513370000|2024-09-16 19:02:50|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|0
1726513380000|2024-09-16 19:03:00|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|0
1726513410000|2024-09-16 19:03:30|42769.8|42749.8|42770.4|42750.4|42770.4|42750.4|42769.8|42749.8|10
1726513470000|2024-09-16 19:04:30|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|2
1726513480000|2024-09-16 19:04:40|42767.9|42747.9|42767.3|42747.3|42767.9|42747.9|42767.3|42747.3|0
1726513490000|2024-09-16 19:04:50|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|0
1726513520000|2024-09-16 19:05:20|42765.4|42745.4|42770.4|42750.4|42770.4|42750.4|42765.4|42745.4|2
1726513550000|2024-09-16 19:05:50|42771|42751|42771|42751|42771|42751|42771|42751|0
1726513560000|2024-09-16 19:06:00|42770.4|42750.4|42772.4|42752.4|42772.4|42752.4|42770.4|42750.4|4
1726513580000|2024-09-16 19:06:20|42774.3|42754.3|42775.4|42755.4|42775.4|42755.4|42774.3|42754.3|0
1726513620000|2024-09-16 19:07:00|||||||||1
1726513710000|2024-09-16 19:08:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|3
1726513720000|2024-09-16 19:08:40|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|0
1726513740000|2024-09-16 19:09:00|||||||||1
1726513750000|2024-09-16 19:09:10|42781|42761|42781|42761|42781|42761|42781|42761|5
1726513760000|2024-09-16 19:09:20|||||||||1
1726513770000|2024-09-16 19:09:30|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|2
1726513780000|2024-09-16 19:09:40|42783.5|42763.5|42785.4|42765.4|42785.4|42765.4|42780.4|42760.4|3
1726513790000|2024-09-16 19:09:50|||||||||2
1726513800000|2024-09-16 19:10:00|||||||||8
1726513830000|2024-09-16 19:10:30|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|0
1726513870000|2024-09-16 19:11:10|42790.4|42770.4|42785.4|42765.4|42790.4|42770.4|42785.4|42765.4|2
1726513890000|2024-09-16 19:11:30|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|2
1726513900000|2024-09-16 19:11:40|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|1
1726513920000|2024-09-16 19:12:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|1
1726513930000|2024-09-16 19:12:10|||||||||1
1726513940000|2024-09-16 19:12:20|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|4
1726513960000|2024-09-16 19:12:40|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|0
1726513970000|2024-09-16 19:12:50|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|0
1726514010000|2024-09-16 19:13:30|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|0
1726514020000|2024-09-16 19:13:40|42784.3|42764.3|42785.4|42765.4|42785.4|42765.4|42784.3|42764.3|4
1726514040000|2024-09-16 19:14:00|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42782.4|42762.4|3
1726514060000|2024-09-16 19:14:20|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|3
1726514080000|2024-09-16 19:14:40|||||||||1
1726514090000|2024-09-16 19:14:50|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|42784.9|42764.9|0
1726514100000|2024-09-16 19:15:00|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|1
1726514110000|2024-09-16 19:15:10|42782.9|42762.9|42776.6|42756.6|42782.9|42762.9|42776.6|42756.6|13
1726514120000|2024-09-16 19:15:20|42775.4|42755.4|42773|42753|42775.4|42755.4|42773|42753|2
1726514130000|2024-09-16 19:15:30|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|2
1726514140000|2024-09-16 19:15:40|42773|42753|42774.9|42754.9|42774.9|42754.9|42773|42753|2
1726514150000|2024-09-16 19:15:50|||||||||1
1726514160000|2024-09-16 19:16:00|||||||||1
1726514170000|2024-09-16 19:16:10|||||||||1
1726514190000|2024-09-16 19:16:30|42773|42753|42772.4|42752.4|42773|42753|42772.4|42752.4|2
1726514200000|2024-09-16 19:16:40|42774.3|42754.3|42772.4|42752.4|42774.9|42754.9|42772.4|42752.4|1
1726514220000|2024-09-16 19:17:00|42774.9|42754.9|42773|42753|42774.9|42754.9|42773|42753|0
1726514230000|2024-09-16 19:17:10|42774.9|42754.9|42775.5|42755.5|42775.5|42755.5|42774.9|42754.9|0
1726514290000|2024-09-16 19:18:10|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|42774.9|42754.9|1
1726514300000|2024-09-16 19:18:20|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|0
1726514310000|2024-09-16 19:18:30|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|0
1726514320000|2024-09-16 19:18:40|42775.5|42755.5|42777.4|42757.4|42777.4|42757.4|42775.5|42755.5|1
1726514350000|2024-09-16 19:19:10|42778.5|42758.5|42781|42761|42781|42761|42778.5|42758.5|3
1726514360000|2024-09-16 19:19:20|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|42781.6|42761.6|0
1726514370000|2024-09-16 19:19:30|42783.5|42763.5|42784.1|42764.1|42784.1|42764.1|42783.5|42763.5|2
1726514380000|2024-09-16 19:19:40|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|42783.5|42763.5|0
1726514450000|2024-09-16 19:20:50|||||||||2
1726514460000|2024-09-16 19:21:00|||||||||3
1726514470000|2024-09-16 19:21:10|42783|42763|42783.5|42763.5|42783.5|42763.5|42783|42763|0
1726514500000|2024-09-16 19:21:40|||||||||1
1726514530000|2024-09-16 19:22:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|2
1726514580000|2024-09-16 19:23:00|42789.3|42769.3|42791.8|42771.8|42791.8|42771.8|42789.3|42769.3|6
1726514590000|2024-09-16 19:23:10|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|42792.4|42772.4|0
1726514600000|2024-09-16 19:23:20|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|2
1726514610000|2024-09-16 19:23:30|||||||||1
1726514650000|2024-09-16 19:24:10|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|11
1726514660000|2024-09-16 19:24:20|42803|42783|42802.4|42782.4|42803|42783|42802.4|42782.4|2
1726514670000|2024-09-16 19:24:30|42800.5|42780.5|42802.4|42782.4|42802.4|42782.4|42800.5|42780.5|2
1726514680000|2024-09-16 19:24:40|42804.3|42784.3|42805.5|42785.5|42805.5|42785.5|42804.3|42784.3|0
1726514700000|2024-09-16 19:25:00|42801.6|42781.6|42800.5|42780.5|42801.6|42781.6|42800.5|42780.5|20
1726514780000|2024-09-16 19:26:20|||||||||1
1726514870000|2024-09-16 19:27:50|42798.6|42778.6|42795.5|42775.5|42798.6|42778.6|42795.5|42775.5|34
1726514890000|2024-09-16 19:28:10|42798|42778|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|6
1726514900000|2024-09-16 19:28:20|42798|42778|42798|42778|42798|42778|42798|42778|0
1726514920000|2024-09-16 19:28:40|42797.4|42777.4|42798|42778|42798|42778|42797.4|42777.4|0
1726514930000|2024-09-16 19:28:50|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|4
1726514960000|2024-09-16 19:29:20|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|42801.1|42781.1|0
1726514990000|2024-09-16 19:29:50|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|5
1726515000000|2024-09-16 19:30:00|42801.1|42781.1|42800.5|42780.5|42803|42783|42800.5|42780.5|2
1726515030000|2024-09-16 19:30:30|42802.4|42782.4|42803|42783|42803|42783|42802.4|42782.4|1
1726515040000|2024-09-16 19:30:40|42804.9|42784.9|42805.5|42785.5|42805.5|42785.5|42804.9|42784.9|4
1726515050000|2024-09-16 19:30:50|||||||||6
1726515070000|2024-09-16 19:31:10|42801.1|42781.1|42800.5|42780.5|42801.1|42781.1|42800.5|42780.5|3
1726515100000|2024-09-16 19:31:40|||||||||2
1726515120000|2024-09-16 19:32:00|42799.9|42779.9|42800.5|42780.5|42800.5|42780.5|42799.9|42779.9|0
1726515130000|2024-09-16 19:32:10|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1726515140000|2024-09-16 19:32:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|0
1726515160000|2024-09-16 19:32:40|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|2
1726515180000|2024-09-16 19:33:00|||||||||6
1726515190000|2024-09-16 19:33:10|42803|42783|42803|42783|42803|42783|42803|42783|6
1726515200000|2024-09-16 19:33:20|42802.4|42782.4|42800.5|42780.5|42802.4|42782.4|42800.5|42780.5|2
1726515260000|2024-09-16 19:34:20|||||||||2
1726515300000|2024-09-16 19:35:00|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|2
1726515330000|2024-09-16 19:35:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|2
1726515350000|2024-09-16 19:35:50|42788.6|42768.6|42785.5|42765.5|42788.6|42768.6|42785.5|42765.5|1
1726515410000|2024-09-16 19:36:50|||||||||1
1726515440000|2024-09-16 19:37:20|42783|42763|42783|42763|42783|42763|42783|42763|1
1726515460000|2024-09-16 19:37:40|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|5
1726515480000|2024-09-16 19:38:00|||||||||3
1726515490000|2024-09-16 19:38:10|42781.1|42761.1|42782.5|42762.5|42783|42763|42781.1|42761.1|1
1726515500000|2024-09-16 19:38:20|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|1
1726515550000|2024-09-16 19:39:10|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|0
1726515560000|2024-09-16 19:39:20|42783|42763|42783|42763|42783|42763|42783|42763|1
1726515570000|2024-09-16 19:39:30|42782.5|42762.5|42780.5|42760.5|42782.5|42762.5|42780.5|42760.5|0
1726515710000|2024-09-16 19:41:50|||||||||15
1726515760000|2024-09-16 19:42:40|42780|42760|42779.4|42759.4|42780|42760|42779.4|42759.4|7
1726515780000|2024-09-16 19:43:00|42780|42760|42780|42760|42780|42760|42780|42760|0
1726515790000|2024-09-16 19:43:10|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|0
1726515830000|2024-09-16 19:43:50|||||||||4
1726515840000|2024-09-16 19:44:00|||||||||2
1726515880000|2024-09-16 19:44:40|||||||||3
1726515890000|2024-09-16 19:44:50|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|0
1726515900000|2024-09-16 19:45:00|42781.7|42761.7|42781.7|42761.7|42781.7|42761.7|42781.7|42761.7|0
1726515920000|2024-09-16 19:45:20|||||||||1
1726515940000|2024-09-16 19:45:40|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|6
1726516090000|2024-09-16 19:48:10|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|12
1726516100000|2024-09-16 19:48:20|||||||||2
1726516110000|2024-09-16 19:48:30|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1726516160000|2024-09-16 19:49:20|||||||||1
1726516170000|2024-09-16 19:49:30|||||||||1
1726516190000|2024-09-16 19:49:50|||||||||1
1726516200000|2024-09-16 19:50:00|42786.1|42766.1|42785.6|42765.6|42788.6|42768.6|42785.6|42765.6|7
1726516220000|2024-09-16 19:50:20|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42786.1|42766.1|3
1726516250000|2024-09-16 19:50:50|42788.6|42768.6|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|7
1726516260000|2024-09-16 19:51:00|42788.6|42768.6|42785.6|42765.6|42788.6|42768.6|42785.6|42765.6|4
1726516270000|2024-09-16 19:51:10|42787.5|42767.5|42785.6|42765.6|42788.1|42768.1|42785.6|42765.6|0
1726516280000|2024-09-16 19:51:20|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|42787.5|42767.5|6
1726516290000|2024-09-16 19:51:30|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|0
1726516300000|2024-09-16 19:51:40|42790|42770|42790|42770|42790|42770|42790|42770|3
1726516310000|2024-09-16 19:51:50|42786.1|42766.1|42790.6|42770.6|42790.6|42770.6|42786.1|42766.1|1
1726516320000|2024-09-16 19:52:00|42789.4|42769.4|42788.6|42768.6|42789.4|42769.4|42787.5|42767.5|3
1726516330000|2024-09-16 19:52:10|42788.1|42768.1|42790.6|42770.6|42790.6|42770.6|42788.1|42768.1|0
1726516420000|2024-09-16 19:53:40|||||||||22
1726516430000|2024-09-16 19:53:50|||||||||1
1726516440000|2024-09-16 19:54:00|||||||||6
1726516460000|2024-09-16 19:54:20|||||||||2
1726516470000|2024-09-16 19:54:30|42788.6|42768.6|42785.6|42765.6|42788.6|42768.6|42785.6|42765.6|7
1726516480000|2024-09-16 19:54:40|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|1
1726516490000|2024-09-16 19:54:50|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|1
1726516500000|2024-09-16 19:55:00|||||||||6
1726516510000|2024-09-16 19:55:10|42791.1|42771.1|42790.6|42770.6|42791.1|42771.1|42790.6|42770.6|4
1726516520000|2024-09-16 19:55:20|42790|42770|42790.6|42770.6|42790.6|42770.6|42790|42770|0
1726516530000|2024-09-16 19:55:30|42790|42770|42790|42770|42790|42770|42790|42770|1
1726516540000|2024-09-16 19:55:40|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|0
1726516550000|2024-09-16 19:55:50|42790|42770|42786.1|42766.1|42790|42770|42786.1|42766.1|11
1726516570000|2024-09-16 19:56:10|42786.2|42766.2|42785.6|42765.6|42786.2|42766.2|42785.6|42765.6|5
1726516590000|2024-09-16 19:56:30|||||||||1
1726516610000|2024-09-16 19:56:50|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|8
1726516620000|2024-09-16 19:57:00|42780.6|42760.6|42781.2|42761.2|42781.2|42761.2|42780.6|42760.6|0
1726516630000|2024-09-16 19:57:10|42780.6|42760.6|42783.1|42763.1|42783.1|42763.1|42780.6|42760.6|3
1726516640000|2024-09-16 19:57:20|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1726516650000|2024-09-16 19:57:30|||||||||1
1726516670000|2024-09-16 19:57:50|42785|42765|42783.1|42763.1|42785|42765|42783.1|42763.1|2
1726516680000|2024-09-16 19:58:00|42785|42765|42785.6|42765.6|42785.6|42765.6|42785|42765|2
1726516690000|2024-09-16 19:58:10|42785|42765|42785|42765|42785|42765|42785|42765|0
1726516710000|2024-09-16 19:58:30|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|2
1726516730000|2024-09-16 19:58:50|42785|42765|42785.6|42765.6|42785.6|42765.6|42785|42765|0
1726516740000|2024-09-16 19:59:00|42785|42765|42785.6|42765.6|42785.6|42765.6|42785|42765|0
1726516750000|2024-09-16 19:59:10|42785|42765|42785.6|42765.6|42785.6|42765.6|42785|42765|0
1726516760000|2024-09-16 19:59:20|42785|42765|42785|42765|42785|42765|42785|42765|0
1726516770000|2024-09-16 19:59:30|||||||||1
1726516780000|2024-09-16 19:59:40|42785.6|42765.6|42782.5|42762.5|42785.6|42765.6|42780.6|42760.6|11
1726516790000|2024-09-16 19:59:50|42784.5|42764.5|42786.2|42766.2|42786.2|42766.2|42784.5|42764.5|10
1726516800000|2024-09-16 20:00:00|42785.6|42765.6|42788.7|42768.7|42788.7|42768.7|42785.6|42765.6|3
1726516810000|2024-09-16 20:00:10|42788.1|42768.1|42786.2|42766.2|42788.1|42768.1|42786.2|42766.2|1
1726516820000|2024-09-16 20:00:20|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1726516830000|2024-09-16 20:00:30|||||||||2
1726516850000|2024-09-16 20:00:50|42785|42765|42785|42765|42785|42765|42785|42765|2
1726516860000|2024-09-16 20:01:00|42784.5|42764.5|42778.1|42758.1|42784.5|42764.5|42778.1|42758.1|10
1726516870000|2024-09-16 20:01:10|42775.6|42755.6|42772.5|42752.5|42775.6|42755.6|42772.5|42752.5|1
1726516890000|2024-09-16 20:01:30|||||||||3
1726516900000|2024-09-16 20:01:40|||||||||1
1726516910000|2024-09-16 20:01:50|||||||||1
1726516920000|2024-09-16 20:02:00|||||||||2
1726516940000|2024-09-16 20:02:20|42775|42755|42772.5|42752.5|42775|42755|42772.5|42752.5|1
1726516950000|2024-09-16 20:02:30|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|0
1726516960000|2024-09-16 20:02:40|42772.5|42752.5|42770.6|42750.6|42772.5|42752.5|42770.6|42750.6|11
1726516970000|2024-09-16 20:02:50|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|42772.5|42752.5|0
1726516990000|2024-09-16 20:03:10|42770.6|42750.6|42772.5|42752.5|42772.5|42752.5|42770.6|42750.6|9
1726517000000|2024-09-16 20:03:20|||||||||1
1726517010000|2024-09-16 20:03:30|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|42773.1|42753.1|0
1726517030000|2024-09-16 20:03:50|42772.5|42752.5|42772.5|42752.5|42775|42755|42770.6|42750.6|4
1726517050000|2024-09-16 20:04:10|42773.1|42753.1|42775.6|42755.6|42775.6|42755.6|42773.1|42753.1|8
1726517060000|2024-09-16 20:04:20|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|42777.5|42757.5|9
1726517090000|2024-09-16 20:04:50|||||||||1
1726517160000|2024-09-16 20:06:00|||||||||1
1726517190000|2024-09-16 20:06:30|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|0
1726517200000|2024-09-16 20:06:40|||||||||1
1726517210000|2024-09-16 20:06:50|||||||||1
1726517220000|2024-09-16 20:07:00|||||||||3
1726517270000|2024-09-16 20:07:50|42778.7|42758.7|42780.6|42760.6|42780.6|42760.6|42778.7|42758.7|1
1726517310000|2024-09-16 20:08:30|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1726517400000|2024-09-16 20:10:00|||||||||1
1726517420000|2024-09-16 20:10:20|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|0
1726517440000|2024-09-16 20:10:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1726517470000|2024-09-16 20:11:10|||||||||3
1726517530000|2024-09-16 20:12:10|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|1
1726517590000|2024-09-16 20:13:10|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|1
1726517610000|2024-09-16 20:13:30|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|42780.6|42760.6|1
1726517620000|2024-09-16 20:13:40|42780.1|42760.1|42777.6|42757.6|42780.1|42760.1|42777.6|42757.6|4
1726517700000|2024-09-16 20:15:00|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|42778.1|42758.1|2
1726517710000|2024-09-16 20:15:10|42777.6|42757.6|42780.6|42760.6|42780.6|42760.6|42777.6|42757.6|29
1726517800000|2024-09-16 20:16:40|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|0
1726517890000|2024-09-16 20:18:10|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|4
1726517910000|2024-09-16 20:18:30|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|1
1726517920000|2024-09-16 20:18:40|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|0
1726517930000|2024-09-16 20:18:50|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|2
1726517940000|2024-09-16 20:19:00|42784.5|42764.5|42785.1|42765.1|42785.1|42765.1|42784.5|42764.5|0
1726517990000|2024-09-16 20:19:50|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|11
1726518080000|2024-09-16 20:21:20|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|1
1726518120000|2024-09-16 20:22:00|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|0
1726518170000|2024-09-16 20:22:50|42781.2|42761.2|42783.2|42763.2|42783.2|42763.2|42781.2|42761.2|1
1726518200000|2024-09-16 20:23:20|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|4
1726518210000|2024-09-16 20:23:30|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726518290000|2024-09-16 20:24:50|||||||||2
1726518360000|2024-09-16 20:26:00|||||||||1
1726518410000|2024-09-16 20:26:50|||||||||1
1726518460000|2024-09-16 20:27:40|||||||||2
1726518500000|2024-09-16 20:28:20|||||||||2
1726518520000|2024-09-16 20:28:40|||||||||1
1726518540000|2024-09-16 20:29:00|42785.1|42765.1|42783.2|42763.2|42785.1|42765.1|42783.2|42763.2|3
1726518560000|2024-09-16 20:29:20|42783.8|42763.8|42785.7|42765.7|42785.7|42765.7|42783.8|42763.8|0
1726518590000|2024-09-16 20:29:50|42785.1|42765.1|42785.7|42765.7|42785.7|42765.7|42785.1|42765.1|6
1726518610000|2024-09-16 20:30:10|42786.3|42766.3|42785.7|42765.7|42786.3|42766.3|42785.7|42765.7|2
1726518620000|2024-09-16 20:30:20|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|0
1726518640000|2024-09-16 20:30:40|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726518710000|2024-09-16 20:31:50|42786.3|42766.3|42785.7|42765.7|42786.3|42766.3|42785.7|42765.7|6
1726518720000|2024-09-16 20:32:00|||||||||2
1726518780000|2024-09-16 20:33:00|||||||||1
1726518890000|2024-09-16 20:34:50|||||||||2
1726518900000|2024-09-16 20:35:00|42786.3|42766.3|42785.7|42765.7|42786.3|42766.3|42785.7|42765.7|2
1726518970000|2024-09-16 20:36:10|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|2
1726519000000|2024-09-16 20:36:40|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1726519020000|2024-09-16 20:37:00|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726519030000|2024-09-16 20:37:10|||||||||1
1726519120000|2024-09-16 20:38:40|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1726519160000|2024-09-16 20:39:20|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|7
1726519170000|2024-09-16 20:39:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1726519180000|2024-09-16 20:39:40|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726519190000|2024-09-16 20:39:50|||||||||1
1726519210000|2024-09-16 20:40:10|||||||||1
1726519260000|2024-09-16 20:41:00|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1726519270000|2024-09-16 20:41:10|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726519290000|2024-09-16 20:41:30|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|0
1726519310000|2024-09-16 20:41:50|42783.2|42763.2|42783.2|42763.2|42785.2|42765.2|42783.2|42763.2|2
1726519330000|2024-09-16 20:42:10|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|0
1726519410000|2024-09-16 20:43:30|||||||||1
1726519420000|2024-09-16 20:43:40|42783.8|42763.8|42783.2|42763.2|42783.8|42763.8|42783.2|42763.2|1
1726519490000|2024-09-16 20:44:50|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|4
1726519560000|2024-09-16 20:46:00|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|0
1726519650000|2024-09-16 20:47:30|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1726519670000|2024-09-16 20:47:50|42781.3|42761.3|42780.8|42760.8|42781.3|42761.3|42780.8|42760.8|8
1726519680000|2024-09-16 20:48:00|||||||||1
1726519700000|2024-09-16 20:48:20|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|0
1726519710000|2024-09-16 20:48:30|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|1
1726519720000|2024-09-16 20:48:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|1
1726519730000|2024-09-16 20:48:50|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1726519770000|2024-09-16 20:49:30|||||||||1
1726519790000|2024-09-16 20:49:50|||||||||1
1726519800000|2024-09-16 20:50:00|42778.8|42758.8|42780.8|42760.8|42780.8|42760.8|42778.8|42758.8|6
1726519810000|2024-09-16 20:50:10|42780.2|42760.2|42780.8|42760.8|42780.8|42760.8|42780.2|42760.2|12
1726519830000|2024-09-16 20:50:30|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|1
1726519850000|2024-09-16 20:50:50|42780.8|42760.8|42782.7|42762.7|42782.7|42762.7|42780.8|42760.8|1
1726519900000|2024-09-16 20:51:40|||||||||1
1726519950000|2024-09-16 20:52:30|||||||||1
1726519960000|2024-09-16 20:52:40|42780.8|42760.8|42782.7|42762.7|42782.7|42762.7|42780.8|42760.8|1
1726519990000|2024-09-16 20:53:10|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1726520000000|2024-09-16 20:53:20|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|4
1726520040000|2024-09-16 20:54:00|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|0
1726520070000|2024-09-16 20:54:30|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|1
1726520080000|2024-09-16 20:54:40|||||||||5
1726520090000|2024-09-16 20:54:50|||||||||5
1726520100000|2024-09-16 20:55:00|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|2
1726520130000|2024-09-16 20:55:30|42778.3|42758.3|42776.3|42756.3|42778.3|42758.3|42776.3|42756.3|1
1726520140000|2024-09-16 20:55:40|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1726520150000|2024-09-16 20:55:50|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|42776.3|42756.3|1
1726520160000|2024-09-16 20:56:00|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|42778.3|42758.3|0
1726520200000|2024-09-16 20:56:40|42774.4|42754.4|42771.9|42751.9|42774.4|42754.4|42771.9|42751.9|6
1726520210000|2024-09-16 20:56:50|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|3
1726520230000|2024-09-16 20:57:10|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|0
1726520260000|2024-09-16 20:57:40|42772.7|42752.7|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|7
1726520270000|2024-09-16 20:57:50|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|2
1726520280000|2024-09-16 20:58:00|42771.9|42751.9|42773.9|42753.9|42773.9|42753.9|42771.9|42751.9|1
1726520300000|2024-09-16 20:58:20|||||||||1
1726520320000|2024-09-16 20:58:40|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1726520330000|2024-09-16 20:58:50|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|3
1726520340000|2024-09-16 20:59:00|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|6
1726520350000|2024-09-16 20:59:10|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|5
1726520380000|2024-09-16 20:59:40|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1726520390000|2024-09-16 20:59:50|42773.9|42753.9|42773.9|42753.9|42775.8|42755.8|42773.9|42753.9|1
1726524010000|2024-09-16 22:00:10|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|6
1726524020000|2024-09-16 22:00:20|42769.3|42749.3|42762.4|42742.4|42769.3|42749.3|42762.4|42742.4|2
1726524030000|2024-09-16 22:00:30|||||||||1
1726524060000|2024-09-16 22:01:00|||||||||2
1726524070000|2024-09-16 22:01:10|||||||||6
1726524140000|2024-09-16 22:02:20|42760.4|42740.4|42762.4|42742.4|42762.4|42742.4|42760.4|42740.4|1
1726524160000|2024-09-16 22:02:40|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|42759.9|42739.9|2
1726524180000|2024-09-16 22:03:00|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|0
1726524210000|2024-09-16 22:03:30|42759.9|42739.9|42757.9|42737.9|42759.9|42739.9|42757.9|42737.9|3
1726524220000|2024-09-16 22:03:40|42757.4|42737.4|42757.9|42737.9|42757.9|42737.9|42757.4|42737.4|0
1726524290000|2024-09-16 22:04:50|42758.5|42738.5|42760.4|42740.4|42760.4|42740.4|42758.5|42738.5|5
1726524300000|2024-09-16 22:05:00|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|3
1726524390000|2024-09-16 22:06:30|||||||||2
1726524450000|2024-09-16 22:07:30|||||||||1
1726524460000|2024-09-16 22:07:40|||||||||4
1726524480000|2024-09-16 22:08:00|42759.9|42739.9|42760.4|42740.4|42760.4|42740.4|42759.9|42739.9|0
1726524530000|2024-09-16 22:08:50|42761|42741|42762.9|42742.9|42762.9|42742.9|42761|42741|5
1726524540000|2024-09-16 22:09:00|42763.5|42743.5|42766|42746|42766|42746|42763.5|42743.5|5
1726524550000|2024-09-16 22:09:10|42766.6|42746.6|42768.5|42748.5|42768.5|42748.5|42766.6|42746.6|0
1726524580000|2024-09-16 22:09:40|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|42769.1|42749.1|0
1726524590000|2024-09-16 22:09:50|42771|42751|42771|42751|42771|42751|42771|42751|5
1726524600000|2024-09-16 22:10:00|42773|42753|42781|42761|42783.5|42763.5|42773|42753|5
1726524610000|2024-09-16 22:10:10|42783|42763|42781|42761|42783|42763|42781|42761|2
1726524620000|2024-09-16 22:10:20|||||||||1
1726524650000|2024-09-16 22:10:50|42780.5|42760.5|42783.5|42763.5|42783.5|42763.5|42780.5|42760.5|2
1726524700000|2024-09-16 22:11:40|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|3
1726524710000|2024-09-16 22:11:50|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|0
1726524740000|2024-09-16 22:12:20|42784.9|42764.9|42782.4|42762.4|42784.9|42764.9|42780.5|42760.5|1
1726524750000|2024-09-16 22:12:30|42783.5|42763.5|42785.5|42765.5|42785.5|42765.5|42783.5|42763.5|0
1726524770000|2024-09-16 22:12:50|||||||||1
1726524780000|2024-09-16 22:13:00|42783.5|42763.5|42785.5|42765.5|42785.5|42765.5|42783.5|42763.5|5
1726524820000|2024-09-16 22:13:40|||||||||4
1726524840000|2024-09-16 22:14:00|||||||||1
1726524860000|2024-09-16 22:14:20|||||||||1
1726524870000|2024-09-16 22:14:30|||||||||12
1726524880000|2024-09-16 22:14:40|42787.4|42767.4|42785.5|42765.5|42787.4|42767.4|42785.5|42765.5|1
1726524930000|2024-09-16 22:15:30|42786|42766|42788|42768|42788|42768|42786|42766|0
1726524940000|2024-09-16 22:15:40|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|42788.5|42768.5|0
1726524950000|2024-09-16 22:15:50|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1726524960000|2024-09-16 22:16:00|||||||||1
1726525060000|2024-09-16 22:17:40|42788|42768|42788|42768|42788|42768|42788|42768|2
1726525080000|2024-09-16 22:18:00|42788.5|42768.5|42790.5|42770.5|42790.5|42770.5|42788.5|42768.5|0
1726525180000|2024-09-16 22:19:40|||||||||1
1726525190000|2024-09-16 22:19:50|||||||||2
1726525220000|2024-09-16 22:20:20|42791.1|42771.1|42790.5|42770.5|42791.1|42771.1|42790.5|42770.5|1
1726525240000|2024-09-16 22:20:40|42791.1|42771.1|42790.5|42770.5|42791.1|42771.1|42790.5|42770.5|1
1726525300000|2024-09-16 22:21:40|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|0
1726525310000|2024-09-16 22:21:50|||||||||2
1726525340000|2024-09-16 22:22:20|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1726525370000|2024-09-16 22:22:50|||||||||1
1726525380000|2024-09-16 22:23:00|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|42788.6|42768.6|4
1726525480000|2024-09-16 22:24:40|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|0
1726525550000|2024-09-16 22:25:50|42791.1|42771.1|42790.5|42770.5|42791.1|42771.1|42790.5|42770.5|3
1726525590000|2024-09-16 22:26:30|||||||||1
1726525740000|2024-09-16 22:29:00|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|4
1726525800000|2024-09-16 22:30:00|42791.1|42771.1|42795.5|42775.5|42795.5|42775.5|42791.1|42771.1|16
1726525820000|2024-09-16 22:30:20|||||||||1
1726525870000|2024-09-16 22:31:10|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|2
1726525890000|2024-09-16 22:31:30|42803.8|42783.8|42801.3|42781.3|42803.8|42783.8|42801.3|42781.3|2
1726525920000|2024-09-16 22:32:00|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1726525930000|2024-09-16 22:32:10|42801.3|42781.3|42801.9|42781.9|42801.9|42781.9|42801.3|42781.3|3
1726525950000|2024-09-16 22:32:30|||||||||1
1726525960000|2024-09-16 22:32:40|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|0
1726526030000|2024-09-16 22:33:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|0
1726526040000|2024-09-16 22:34:00|||||||||1
1726526080000|2024-09-16 22:34:40|42800|42780|42800|42780|42800|42780|42800|42780|0
1726526120000|2024-09-16 22:35:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|1
1726526140000|2024-09-16 22:35:40|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526180000|2024-09-16 22:36:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|0
1726526190000|2024-09-16 22:36:30|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526220000|2024-09-16 22:37:00|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|0
1726526230000|2024-09-16 22:37:10|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526260000|2024-09-16 22:37:40|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|0
1726526280000|2024-09-16 22:38:00|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|1
1726526320000|2024-09-16 22:38:40|42803|42783|42803|42783|42803|42783|42803|42783|3
1726526390000|2024-09-16 22:39:50|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526430000|2024-09-16 22:40:30|||||||||2
1726526460000|2024-09-16 22:41:00|42805|42785|42805|42785|42805|42785|42805|42785|3
1726526470000|2024-09-16 22:41:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|4
1726526490000|2024-09-16 22:41:30|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526530000|2024-09-16 22:42:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|2
1726526540000|2024-09-16 22:42:20|42802.5|42782.5|42803.1|42783.1|42803.1|42783.1|42802.5|42782.5|0
1726526560000|2024-09-16 22:42:40|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526590000|2024-09-16 22:43:10|42800|42780|42800.6|42780.6|42800.6|42780.6|42800|42780|2
1726526600000|2024-09-16 22:43:20|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1726526640000|2024-09-16 22:44:00|42805|42785|42805|42785|42805|42785|42805|42785|0
1726526770000|2024-09-16 22:46:10|42804.4|42784.4|42805.6|42785.6|42805.6|42785.6|42800.6|42780.6|4
1726526860000|2024-09-16 22:47:40|||||||||1
1726526910000|2024-09-16 22:48:30|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|14
1726526920000|2024-09-16 22:48:40|42810|42790|42810.6|42790.6|42810.6|42790.6|42810|42790|0
1726526970000|2024-09-16 22:49:30|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|0
1726527000000|2024-09-16 22:50:00|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|10
1726527060000|2024-09-16 22:51:00|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726527140000|2024-09-16 22:52:20|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1726527150000|2024-09-16 22:52:30|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726527220000|2024-09-16 22:53:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1726527230000|2024-09-16 22:53:50|42810.6|42790.6|42812.5|42792.5|42812.5|42792.5|42810.6|42790.6|3
1726527240000|2024-09-16 22:54:00|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726527280000|2024-09-16 22:54:40|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|3
1726527290000|2024-09-16 22:54:50|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|13
1726527300000|2024-09-16 22:55:00|42810|42790|42810|42790|42810|42790|42810|42790|2
1726527310000|2024-09-16 22:55:10|42805.6|42785.6|42803.7|42783.7|42805.6|42785.6|42803.7|42783.7|1
1726527330000|2024-09-16 22:55:30|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1726527340000|2024-09-16 22:55:40|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1726527350000|2024-09-16 22:55:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|1
1726527390000|2024-09-16 22:56:30|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|2
1726527400000|2024-09-16 22:56:40|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|0
1726527420000|2024-09-16 22:57:00|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|4
1726527470000|2024-09-16 22:57:50|||||||||1
1726527480000|2024-09-16 22:58:00|||||||||2
1726527500000|2024-09-16 22:58:20|42801.7|42781.7|42803.7|42783.7|42803.7|42783.7|42801.7|42781.7|3
1726527590000|2024-09-16 22:59:50|||||||||2
1726527600000|2024-09-16 23:00:00|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|2
1726527620000|2024-09-16 23:00:20|||||||||1
1726527700000|2024-09-16 23:01:40|||||||||2
1726527720000|2024-09-16 23:02:00|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|2
1726527730000|2024-09-16 23:02:10|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|0
1726527740000|2024-09-16 23:02:20|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|0
1726527810000|2024-09-16 23:03:30|||||||||1
1726527910000|2024-09-16 23:05:10|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1726528030000|2024-09-16 23:07:10|||||||||3
1726528040000|2024-09-16 23:07:20|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|1
1726528080000|2024-09-16 23:08:00|||||||||2
1726528110000|2024-09-16 23:08:30|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|0
1726528150000|2024-09-16 23:09:10|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|0
1726528170000|2024-09-16 23:09:30|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|0
1726528220000|2024-09-16 23:10:20|||||||||1
1726528260000|2024-09-16 23:11:00|||||||||2
1726528280000|2024-09-16 23:11:20|42814.3|42794.3|42816.2|42796.2|42816.2|42796.2|42814.3|42794.3|1
1726528320000|2024-09-16 23:12:00|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|5
1726528330000|2024-09-16 23:12:10|||||||||2
1726528400000|2024-09-16 23:13:20|42810.7|42790.7|42806.2|42786.2|42810.7|42790.7|42806.2|42786.2|0
1726528430000|2024-09-16 23:13:50|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|2
1726528440000|2024-09-16 23:14:00|42802.4|42782.4|42804.3|42784.3|42804.3|42784.3|42801.8|42781.8|1
1726528500000|2024-09-16 23:15:00|42802.4|42782.4|42801.8|42781.8|42802.4|42782.4|42801.8|42781.8|0
1726528550000|2024-09-16 23:15:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|1
1726528630000|2024-09-16 23:17:10|42800.7|42780.7|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|1
1726528660000|2024-09-16 23:17:40|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|2
1726528700000|2024-09-16 23:18:20|42803.2|42783.2|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|4
1726528710000|2024-09-16 23:18:30|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|0
1726528720000|2024-09-16 23:18:40|42806.2|42786.2|42803.7|42783.7|42806.2|42786.2|42803.7|42783.7|0
1726528730000|2024-09-16 23:18:50|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|42806.2|42786.2|0
1726528740000|2024-09-16 23:19:00|42805.7|42785.7|42803.7|42783.7|42805.7|42785.7|42801.2|42781.2|1
1726528780000|2024-09-16 23:19:40|42801.8|42781.8|42801.2|42781.2|42801.8|42781.8|42801.2|42781.2|3
1726528790000|2024-09-16 23:19:50|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|1
1726528800000|2024-09-16 23:20:00|42803.2|42783.2|42801.2|42781.2|42803.2|42783.2|42801.2|42781.2|0
1726528810000|2024-09-16 23:20:10|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|0
1726528820000|2024-09-16 23:20:20|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1726528830000|2024-09-16 23:20:30|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|0
1726528860000|2024-09-16 23:21:00|42803.2|42783.2|42803.8|42783.8|42803.8|42783.8|42803.2|42783.2|0
1726528880000|2024-09-16 23:21:20|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|42806.3|42786.3|10
1726528910000|2024-09-16 23:21:50|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|42808.8|42788.8|1
1726528960000|2024-09-16 23:22:40|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529000000|2024-09-16 23:23:20|42809.3|42789.3|42808.8|42788.8|42809.3|42789.3|42808.8|42788.8|0
1726529030000|2024-09-16 23:23:50|42809.3|42789.3|42811.3|42791.3|42811.3|42791.3|42809.3|42789.3|2
1726529090000|2024-09-16 23:24:50|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|0
1726529110000|2024-09-16 23:25:10|42816.3|42796.3|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|1
1726529120000|2024-09-16 23:25:20|42814.3|42794.3|42813.8|42793.8|42814.3|42794.3|42813.8|42793.8|1
1726529180000|2024-09-16 23:26:20|42816.3|42796.3|42813.8|42793.8|42816.3|42796.3|42813.8|42793.8|6
1726529190000|2024-09-16 23:26:30|42815.7|42795.7|42816.3|42796.3|42816.3|42796.3|42815.7|42795.7|5
1726529200000|2024-09-16 23:26:40|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|1
1726529230000|2024-09-16 23:27:10|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|0
1726529240000|2024-09-16 23:27:20|||||||||1
1726529250000|2024-09-16 23:27:30|42812.6|42792.6|42810.7|42790.7|42812.6|42792.6|42810.7|42790.7|0
1726529270000|2024-09-16 23:27:50|42811.3|42791.3|42813.2|42793.2|42813.2|42793.2|42811.3|42791.3|1
1726529280000|2024-09-16 23:28:00|||||||||2
1726529290000|2024-09-16 23:28:10|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|42813.8|42793.8|2
1726529430000|2024-09-16 23:30:30|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|4
1726529470000|2024-09-16 23:31:10|42813.8|42793.8|42811.9|42791.9|42813.8|42793.8|42811.9|42791.9|1
1726529490000|2024-09-16 23:31:30|42811.3|42791.3|42813.2|42793.2|42813.2|42793.2|42811.3|42791.3|0
1726529510000|2024-09-16 23:31:50|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529520000|2024-09-16 23:32:00|42813.2|42793.2|42813.8|42793.8|42813.8|42793.8|42813.2|42793.2|2
1726529540000|2024-09-16 23:32:20|42815.7|42795.7|42816.3|42796.3|42816.3|42796.3|42815.7|42795.7|1
1726529560000|2024-09-16 23:32:40|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|0
1726529600000|2024-09-16 23:33:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529610000|2024-09-16 23:33:30|42813.2|42793.2|42811.9|42791.9|42814.4|42794.4|42811.9|42791.9|1
1726529620000|2024-09-16 23:33:40|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529640000|2024-09-16 23:34:00|42813.2|42793.2|42813.8|42793.8|42813.8|42793.8|42813.2|42793.2|0
1726529700000|2024-09-16 23:35:00|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529790000|2024-09-16 23:36:30|||||||||3
1726529830000|2024-09-16 23:37:10|42811.9|42791.9|42813.8|42793.8|42813.8|42793.8|42811.9|42791.9|0
1726529850000|2024-09-16 23:37:30|42813.2|42793.2|42813.8|42793.8|42813.8|42793.8|42811.3|42791.3|1
1726529860000|2024-09-16 23:37:40|42813.2|42793.2|42809.4|42789.4|42813.2|42793.2|42809.4|42789.4|0
1726529900000|2024-09-16 23:38:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726529990000|2024-09-16 23:39:50|42809.4|42789.4|42808.8|42788.8|42809.4|42789.4|42808.8|42788.8|3
1726530000000|2024-09-16 23:40:00|42809.4|42789.4|42813.8|42793.8|42813.8|42793.8|42809.4|42789.4|0
1726530010000|2024-09-16 23:40:10|42813.2|42793.2|42811.3|42791.3|42813.2|42793.2|42811.3|42791.3|1
1726530020000|2024-09-16 23:40:20|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|0
1726530040000|2024-09-16 23:40:40|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726530050000|2024-09-16 23:40:50|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|0
1726530060000|2024-09-16 23:41:00|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726530080000|2024-09-16 23:41:20|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|42813.2|42793.2|0
1726530090000|2024-09-16 23:41:30|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|0
1726530160000|2024-09-16 23:42:40|42811.9|42791.9|42813.8|42793.8|42813.8|42793.8|42811.9|42791.9|2
1726530180000|2024-09-16 23:43:00|||||||||1
1726530240000|2024-09-16 23:44:00|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|42816.3|42796.3|1
1726530260000|2024-09-16 23:44:20|||||||||1
1726530270000|2024-09-16 23:44:30|||||||||4
1726530280000|2024-09-16 23:44:40|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|0
1726530300000|2024-09-16 23:45:00|42816.3|42796.3|42818.3|42798.3|42818.3|42798.3|42816.3|42796.3|0
1726530360000|2024-09-16 23:46:00|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|1
1726530370000|2024-09-16 23:46:10|42821.3|42801.3|42820.8|42800.8|42821.3|42801.3|42820.8|42800.8|1
1726530380000|2024-09-16 23:46:20|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|4
1726530390000|2024-09-16 23:46:30|42819.4|42799.4|42821.3|42801.3|42821.3|42801.3|42819.4|42799.4|0
1726530420000|2024-09-16 23:47:00|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|0
1726530480000|2024-09-16 23:48:00|42818.8|42798.8|42819.4|42799.4|42819.4|42799.4|42818.8|42798.8|0
1726530490000|2024-09-16 23:48:10|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1726530500000|2024-09-16 23:48:20|||||||||1
1726530510000|2024-09-16 23:48:30|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42821.3|42801.3|4
1726530520000|2024-09-16 23:48:40|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1726530550000|2024-09-16 23:49:10|||||||||2
1726530580000|2024-09-16 23:49:40|||||||||1
1726530590000|2024-09-16 23:49:50|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|3
1726530620000|2024-09-16 23:50:20|||||||||1
1726530640000|2024-09-16 23:50:40|42821.3|42801.3|42819.4|42799.4|42821.3|42801.3|42819.4|42799.4|1
1726530650000|2024-09-16 23:50:50|||||||||1
1726530660000|2024-09-16 23:51:00|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|0
1726530670000|2024-09-16 23:51:10|42821.4|42801.4|42821.9|42801.9|42821.9|42801.9|42821.4|42801.4|1
1726530680000|2024-09-16 23:51:20|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|1
1726530730000|2024-09-16 23:52:10|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|0
1726530740000|2024-09-16 23:52:20|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|0
1726530770000|2024-09-16 23:52:50|||||||||1
1726530820000|2024-09-16 23:53:40|||||||||1
1726530840000|2024-09-16 23:54:00|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|0
1726530850000|2024-09-16 23:54:10|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|1
1726530860000|2024-09-16 23:54:20|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|0
1726530880000|2024-09-16 23:54:40|42815.8|42795.8|42813.9|42793.9|42815.8|42795.8|42813.9|42793.9|0
1726530890000|2024-09-16 23:54:50|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|5
1726530900000|2024-09-16 23:55:00|42812.5|42792.5|42814.4|42794.4|42814.4|42794.4|42812.5|42792.5|3
1726530960000|2024-09-16 23:56:00|42812.5|42792.5|42811.4|42791.4|42812.5|42792.5|42811.4|42791.4|0
1726531000000|2024-09-16 23:56:40|||||||||1
1726531040000|2024-09-16 23:57:20|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|2
1726531110000|2024-09-16 23:58:30|||||||||1
1726531150000|2024-09-16 23:59:10|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|6
1726531170000|2024-09-16 23:59:30|42815.8|42795.8|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|0
1726531180000|2024-09-16 23:59:40|||||||||2
1726531190000|2024-09-16 23:59:50|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|7
1726531200000|2024-09-17 00:00:00|42811.4|42791.4|42804.5|42784.5|42811.4|42791.4|42786.2|42766.2|26
1726531210000|2024-09-17 00:00:10|42807.5|42787.5|42809.5|42789.5|42811.4|42791.4|42807.5|42787.5|3
1726531220000|2024-09-17 00:00:20|42807|42787|42807|42787|42807|42787|42807|42787|1
1726531230000|2024-09-17 00:00:30|42807.5|42787.5|42809.5|42789.5|42809.5|42789.5|42807.5|42787.5|1
1726531240000|2024-09-17 00:00:40|42807.5|42787.5|42811.4|42791.4|42811.4|42791.4|42807.5|42787.5|1
1726531250000|2024-09-17 00:00:50|42809.5|42789.5|42811.4|42791.4|42811.4|42791.4|42808.9|42788.9|0
1726531260000|2024-09-17 00:01:00|42809.5|42789.5|42811.4|42791.4|42811.4|42791.4|42809.5|42789.5|2
1726531270000|2024-09-17 00:01:10|42812|42792|42813.9|42793.9|42813.9|42793.9|42811.4|42791.4|1
1726531280000|2024-09-17 00:01:20|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42809.5|42789.5|4
1726531290000|2024-09-17 00:01:30|42810.8|42790.8|42814.5|42794.5|42814.5|42794.5|42810.8|42790.8|1
1726531320000|2024-09-17 00:02:00|42813.9|42793.9|42811.4|42791.4|42814.5|42794.5|42811.4|42791.4|1
1726531340000|2024-09-17 00:02:20|||||||||2
1726531360000|2024-09-17 00:02:40|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|0
1726531380000|2024-09-17 00:03:00|42813.3|42793.3|42816.4|42796.4|42816.4|42796.4|42813.3|42793.3|8
1726531390000|2024-09-17 00:03:10|||||||||3
1726531410000|2024-09-17 00:03:30|42815.8|42795.8|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|2
1726531430000|2024-09-17 00:03:50|42815.2|42795.2|42816.4|42796.4|42816.4|42796.4|42815.2|42795.2|0
1726531440000|2024-09-17 00:04:00|42815.8|42795.8|42815.2|42795.2|42815.8|42795.8|42813.3|42793.3|0
1726531450000|2024-09-17 00:04:10|42813.3|42793.3|42808.3|42788.3|42813.3|42793.3|42808.3|42788.3|4
1726531460000|2024-09-17 00:04:20|42807.8|42787.8|42806.4|42786.4|42807.8|42787.8|42805.8|42785.8|0
1726531470000|2024-09-17 00:04:30|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1726531480000|2024-09-17 00:04:40|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42805.8|42785.8|0
1726531490000|2024-09-17 00:04:50|42805.8|42785.8|42805.3|42785.3|42805.8|42785.8|42805.3|42785.3|2
1726531500000|2024-09-17 00:05:00|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1726531520000|2024-09-17 00:05:20|42805.3|42785.3|42803.3|42783.3|42805.3|42785.3|42803.3|42783.3|0
1726531560000|2024-09-17 00:06:00|42805.3|42785.3|42808.9|42788.9|42810.8|42790.8|42805.3|42785.3|12
1726531570000|2024-09-17 00:06:10|42810.8|42790.8|42813.9|42793.9|42813.9|42793.9|42810.8|42790.8|1
1726531580000|2024-09-17 00:06:20|42811.4|42791.4|42811.4|42791.4|42813.3|42793.3|42811.4|42791.4|12
1726531590000|2024-09-17 00:06:30|||||||||6
1726531600000|2024-09-17 00:06:40|||||||||5
1726531610000|2024-09-17 00:06:50|42810.3|42790.3|42806.4|42786.4|42810.3|42790.3|42806.4|42786.4|4
1726531620000|2024-09-17 00:07:00|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|0
1726531630000|2024-09-17 00:07:10|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|0
1726531640000|2024-09-17 00:07:20|42808.3|42788.3|42806.4|42786.4|42808.3|42788.3|42806.4|42786.4|0
1726531670000|2024-09-17 00:07:50|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|3
1726531680000|2024-09-17 00:08:00|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|0
1726531690000|2024-09-17 00:08:10|||||||||1
1726531740000|2024-09-17 00:09:00|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|42808.9|42788.9|2
1726531750000|2024-09-17 00:09:10|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|42806.4|42786.4|0
1726531760000|2024-09-17 00:09:20|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|42803.9|42783.9|3
1726531770000|2024-09-17 00:09:30|42801.4|42781.4|42798.3|42778.3|42801.4|42781.4|42798.3|42778.3|0
1726531790000|2024-09-17 00:09:50|42796.4|42776.4|42794.5|42774.5|42796.4|42776.4|42794.5|42774.5|8
1726531810000|2024-09-17 00:10:10|42788.3|42768.3|42781.4|42761.4|42788.3|42768.3|42781.4|42761.4|17
1726531820000|2024-09-17 00:10:20|||||||||1
1726531840000|2024-09-17 00:10:40|||||||||3
1726531900000|2024-09-17 00:11:40|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|0
1726531920000|2024-09-17 00:12:00|42781.4|42761.4|42779.5|42759.5|42781.4|42761.4|42779.5|42759.5|3
1726531940000|2024-09-17 00:12:20|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|1
1726531950000|2024-09-17 00:12:30|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|0
1726531970000|2024-09-17 00:12:50|||||||||2
1726531990000|2024-09-17 00:13:10|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|1
1726532000000|2024-09-17 00:13:20|||||||||6
1726532020000|2024-09-17 00:13:40|42782|42762|42782|42762|42782|42762|42782|42762|2
1726532040000|2024-09-17 00:14:00|||||||||6
1726532050000|2024-09-17 00:14:10|42781.4|42761.4|42779.5|42759.5|42783.4|42763.4|42779.5|42759.5|3
1726532060000|2024-09-17 00:14:20|||||||||1
1726532070000|2024-09-17 00:14:30|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|1
1726532090000|2024-09-17 00:14:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|5
1726532100000|2024-09-17 00:15:00|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|0
1726532110000|2024-09-17 00:15:10|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|3
1726532120000|2024-09-17 00:15:20|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|1
1726532160000|2024-09-17 00:16:00|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|2
1726532170000|2024-09-17 00:16:10|42788.9|42768.9|42786.4|42766.4|42788.9|42768.9|42786.4|42766.4|0
1726532200000|2024-09-17 00:16:40|||||||||1
1726532250000|2024-09-17 00:17:30|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|0
1726532270000|2024-09-17 00:17:50|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|0
1726532300000|2024-09-17 00:18:20|42788.4|42768.4|42788.9|42768.9|42788.9|42768.9|42787|42767|1
1726532320000|2024-09-17 00:18:40|||||||||1
1726532330000|2024-09-17 00:18:50|42790.9|42770.9|42791.4|42771.4|42791.4|42771.4|42790.9|42770.9|0
1726532340000|2024-09-17 00:19:00|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|42788.9|42768.9|3
1726532360000|2024-09-17 00:19:20|||||||||1
1726532370000|2024-09-17 00:19:30|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|10
1726532380000|2024-09-17 00:19:40|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|0
1726532390000|2024-09-17 00:19:50|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|42781.4|42761.4|0
1726532400000|2024-09-17 00:20:00|||||||||1
1726532440000|2024-09-17 00:20:40|||||||||1
1726532450000|2024-09-17 00:20:50|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|2
1726532460000|2024-09-17 00:21:00|42783.9|42763.9|42788.9|42768.9|42788.9|42768.9|42783.9|42763.9|0
1726532500000|2024-09-17 00:21:40|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|7
1726532510000|2024-09-17 00:21:50|42794|42774|42794|42774|42794|42774|42794|42774|0
1726532530000|2024-09-17 00:22:10|||||||||1
1726532570000|2024-09-17 00:22:50|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|7
1726532580000|2024-09-17 00:23:00|42792|42772|42796.5|42776.5|42796.5|42776.5|42792|42772|1
1726532630000|2024-09-17 00:23:50|||||||||1
1726532640000|2024-09-17 00:24:00|||||||||1
1726532660000|2024-09-17 00:24:20|42795.9|42775.9|42794|42774|42795.9|42775.9|42794|42774|1
1726532670000|2024-09-17 00:24:30|||||||||1
1726532680000|2024-09-17 00:24:40|42793.4|42773.4|42794|42774|42794|42774|42793.4|42773.4|1
1726532690000|2024-09-17 00:24:50|42792|42772|42787|42767|42792|42772|42787|42767|9
1726532700000|2024-09-17 00:25:00|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|42786.5|42766.5|0
1726532710000|2024-09-17 00:25:10|42784|42764|42784|42764|42784|42764|42784|42764|0
1726532730000|2024-09-17 00:25:30|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|42781.5|42761.5|3
1726532770000|2024-09-17 00:26:10|42780.9|42760.9|42778.4|42758.4|42781.5|42761.5|42778.4|42758.4|29
1726532780000|2024-09-17 00:26:20|||||||||1
1726532800000|2024-09-17 00:26:40|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|1
1726532830000|2024-09-17 00:27:10|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|1
1726532840000|2024-09-17 00:27:20|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|0
1726532860000|2024-09-17 00:27:40|42774|42754|42774|42754|42774|42754|42774|42754|4
1726532870000|2024-09-17 00:27:50|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1726532880000|2024-09-17 00:28:00|||||||||3
1726532890000|2024-09-17 00:28:10|||||||||1
1726532940000|2024-09-17 00:29:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|3
1726532950000|2024-09-17 00:29:10|42777.3|42757.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|0
1726532990000|2024-09-17 00:29:50|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|5
1726533000000|2024-09-17 00:30:00|42775.3|42755.3|42770.3|42750.3|42775.3|42755.3|42770.3|42750.3|1
1726533040000|2024-09-17 00:30:40|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|3
1726533080000|2024-09-17 00:31:20|42765.9|42745.9|42767.8|42747.8|42767.8|42747.8|42765.9|42745.9|2
1726533090000|2024-09-17 00:31:30|||||||||1
1726533130000|2024-09-17 00:32:10|42769.8|42749.8|42770.3|42750.3|42770.3|42750.3|42769.8|42749.8|0
1726533180000|2024-09-17 00:33:00|||||||||3
1726533190000|2024-09-17 00:33:10|42774.8|42754.8|42777.3|42757.3|42777.3|42757.3|42774.8|42754.8|4
1726533220000|2024-09-17 00:33:40|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1726533230000|2024-09-17 00:33:50|42775.9|42755.9|42777.8|42757.8|42777.8|42757.8|42775.9|42755.9|0
1726533260000|2024-09-17 00:34:20|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42778.4|42758.4|4
1726533280000|2024-09-17 00:34:40|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|0
1726533290000|2024-09-17 00:34:50|42782.8|42762.8|42777.8|42757.8|42782.8|42762.8|42777.8|42757.8|4
1726533320000|2024-09-17 00:35:20|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|5
1726533360000|2024-09-17 00:36:00|||||||||1
1726533400000|2024-09-17 00:36:40|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|0
1726533420000|2024-09-17 00:37:00|42777.9|42757.9|42775.4|42755.4|42777.9|42757.9|42775.4|42755.4|0
1726533430000|2024-09-17 00:37:10|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|42777.9|42757.9|4
1726533440000|2024-09-17 00:37:20|42779.8|42759.8|42777.9|42757.9|42779.8|42759.8|42777.9|42757.9|2
1726533450000|2024-09-17 00:37:30|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|0
1726533460000|2024-09-17 00:37:40|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|0
1726533480000|2024-09-17 00:38:00|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|2
1726533540000|2024-09-17 00:39:00|||||||||1
1726533550000|2024-09-17 00:39:10|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1726533560000|2024-09-17 00:39:20|42780.4|42760.4|42777.9|42757.9|42780.4|42760.4|42777.9|42757.9|0
1726533570000|2024-09-17 00:39:30|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|0
1726533590000|2024-09-17 00:39:50|42779.8|42759.8|42775.4|42755.4|42779.8|42759.8|42775.4|42755.4|1
1726533600000|2024-09-17 00:40:00|||||||||8
1726533630000|2024-09-17 00:40:30|42772.9|42752.9|42774.8|42754.8|42774.8|42754.8|42772.9|42752.9|1
1726533640000|2024-09-17 00:40:40|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|42775.4|42755.4|0
1726533650000|2024-09-17 00:40:50|42774.8|42754.8|42770.4|42750.4|42775.4|42755.4|42770.4|42750.4|2
1726533660000|2024-09-17 00:41:00|||||||||1
1726533670000|2024-09-17 00:41:10|||||||||1
1726533690000|2024-09-17 00:41:30|42772.3|42752.3|42772.9|42752.9|42772.9|42752.9|42772.3|42752.3|1
1726533700000|2024-09-17 00:41:40|||||||||1
1726533730000|2024-09-17 00:42:10|42772.3|42752.3|42772.9|42752.9|42772.9|42752.9|42772.3|42752.3|2
1726533740000|2024-09-17 00:42:20|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|42774.8|42754.8|6
1726533750000|2024-09-17 00:42:30|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|5
1726533780000|2024-09-17 00:43:00|42775.4|42755.4|42770.4|42750.4|42775.4|42755.4|42770.4|42750.4|1
1726533790000|2024-09-17 00:43:10|||||||||1
1726533800000|2024-09-17 00:43:20|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|1
1726533810000|2024-09-17 00:43:30|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|0
1726533820000|2024-09-17 00:43:40|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|0
1726533830000|2024-09-17 00:43:50|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|42765.4|42745.4|0
1726533840000|2024-09-17 00:44:00|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|42762.9|42742.9|9
1726533850000|2024-09-17 00:44:10|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|42760.4|42740.4|0
1726533870000|2024-09-17 00:44:30|42758.5|42738.5|42757.9|42737.9|42758.5|42738.5|42757.9|42737.9|2
1726533890000|2024-09-17 00:44:50|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|2
1726533900000|2024-09-17 00:45:00|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|0
1726533920000|2024-09-17 00:45:20|42750.4|42730.4|42752.9|42732.9|42752.9|42732.9|42750.4|42730.4|0
1726533960000|2024-09-17 00:46:00|42751|42731|42752.9|42732.9|42752.9|42732.9|42751|42731|2
1726533990000|2024-09-17 00:46:30|42754.8|42734.8|42755.4|42735.4|42755.4|42735.4|42754.8|42734.8|0
1726534020000|2024-09-17 00:47:00|42757.3|42737.3|42755.4|42735.4|42757.3|42737.3|42755.4|42735.4|5
1726534030000|2024-09-17 00:47:10|42757.3|42737.3|42756|42736|42757.9|42737.9|42756|42736|0
1726534040000|2024-09-17 00:47:20|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|42755.4|42735.4|2
1726534120000|2024-09-17 00:48:40|42754.8|42734.8|42752.9|42732.9|42754.8|42734.8|42752.9|42732.9|11
1726534130000|2024-09-17 00:48:50|42751|42731|42750.4|42730.4|42751|42731|42750.4|42730.4|0
1726534140000|2024-09-17 00:49:00|||||||||2
1726534150000|2024-09-17 00:49:10|||||||||1
1726534170000|2024-09-17 00:49:30|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1726534180000|2024-09-17 00:49:40|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1726534190000|2024-09-17 00:49:50|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|5
1726534220000|2024-09-17 00:50:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|10
1726534230000|2024-09-17 00:50:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|7
1726534250000|2024-09-17 00:50:50|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1726534260000|2024-09-17 00:51:00|||||||||1
1726534280000|2024-09-17 00:51:20|||||||||3
1726534290000|2024-09-17 00:51:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|1
1726534340000|2024-09-17 00:52:20|||||||||4
1726534350000|2024-09-17 00:52:30|||||||||1
1726534410000|2024-09-17 00:53:30|42748.5|42728.5|42750.4|42730.4|42750.4|42730.4|42748.5|42728.5|0
1726534420000|2024-09-17 00:53:40|42748.5|42728.5|42747.9|42727.9|42748.5|42728.5|42747.9|42727.9|0
1726534430000|2024-09-17 00:53:50|42748.5|42728.5|42745.4|42725.4|42748.5|42728.5|42745.4|42725.4|5
1726534440000|2024-09-17 00:54:00|42746|42726|42747.9|42727.9|42750.4|42730.4|42746|42726|3
1726534480000|2024-09-17 00:54:40|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1726534490000|2024-09-17 00:54:50|||||||||2
1726534500000|2024-09-17 00:55:00|42742.9|42722.9|42740.4|42720.4|42742.9|42722.9|42740.4|42720.4|5
1726534550000|2024-09-17 00:55:50|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|1
1726534560000|2024-09-17 00:56:00|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|0
1726534580000|2024-09-17 00:56:20|42737.3|42717.3|42737.9|42717.9|42737.9|42717.9|42737.3|42717.3|1
1726534590000|2024-09-17 00:56:30|42739.8|42719.8|42740.4|42720.4|42740.4|42720.4|42737.3|42717.3|3
1726534620000|2024-09-17 00:57:00|42741|42721|42742.9|42722.9|42742.9|42722.9|42741|42721|7
1726534640000|2024-09-17 00:57:20|42742.3|42722.3|42742.3|42722.3|42744.8|42724.8|42742.3|42722.3|0
1726534670000|2024-09-17 00:57:50|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|42742.4|42722.4|0
1726534680000|2024-09-17 00:58:00|42744.9|42724.9|42747.4|42727.4|42747.4|42727.4|42744.9|42724.9|3
1726534690000|2024-09-17 00:58:10|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|42749.3|42729.3|26
1726534700000|2024-09-17 00:58:20|42746.2|42726.2|42746.2|42726.2|42746.8|42726.8|42746.2|42726.2|1
1726534710000|2024-09-17 00:58:30|42746.8|42726.8|42744.3|42724.3|42746.8|42726.8|42744.3|42724.3|1
1726534720000|2024-09-17 00:58:40|42746.2|42726.2|42741.8|42721.8|42746.2|42726.2|42741.8|42721.8|3
1726534790000|2024-09-17 00:59:50|42739.3|42719.3|42734.3|42714.3|42739.3|42719.3|42734.3|42714.3|8
1726534800000|2024-09-17 01:00:00|42733.7|42713.7|42733.7|42713.7|42734.3|42714.3|42733.7|42713.7|0
1726534810000|2024-09-17 01:00:10|42731.2|42711.2|42726.8|42706.8|42731.2|42711.2|42726.8|42706.8|14
1726534820000|2024-09-17 01:00:20|42726.2|42706.2|42724.3|42704.3|42726.8|42706.8|42724.3|42704.3|9
1726534840000|2024-09-17 01:00:40|42727.4|42707.4|42726.8|42706.8|42727.4|42707.4|42726.2|42706.2|1
1726534850000|2024-09-17 01:00:50|42727.4|42707.4|42722.4|42702.4|42727.4|42707.4|42722.4|42702.4|0
1726534860000|2024-09-17 01:01:00|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|6
1726534870000|2024-09-17 01:01:10|42731.2|42711.2|42732.4|42712.4|42732.4|42712.4|42731.2|42711.2|3
1726534880000|2024-09-17 01:01:20|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|3
1726534890000|2024-09-17 01:01:30|42736.2|42716.2|42736.8|42716.8|42736.8|42716.8|42736.2|42716.2|2
1726534900000|2024-09-17 01:01:40|42738.7|42718.7|42741.8|42721.8|42741.8|42721.8|42738.7|42718.7|0
1726534910000|2024-09-17 01:01:50|||||||||1
1726534920000|2024-09-17 01:02:00|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42739.3|42719.3|10
1726534930000|2024-09-17 01:02:10|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42743.7|42723.7|2
1726534940000|2024-09-17 01:02:20|42743.7|42723.7|42743.7|42723.7|42744.3|42724.3|42741.2|42721.2|2
1726534950000|2024-09-17 01:02:30|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|4
1726534960000|2024-09-17 01:02:40|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726534980000|2024-09-17 01:03:00|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|42744.9|42724.9|0
1726534990000|2024-09-17 01:03:10|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726535000000|2024-09-17 01:03:20|42744.9|42724.9|42741.2|42721.2|42744.9|42724.9|42741.2|42721.2|2
1726535010000|2024-09-17 01:03:30|42741.8|42721.8|42741.2|42721.2|42744.3|42724.3|42741.2|42721.2|3
1726535020000|2024-09-17 01:03:40|42743.2|42723.2|42743.7|42723.7|42744.3|42724.3|42743.2|42723.2|0
1726535030000|2024-09-17 01:03:50|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726535060000|2024-09-17 01:04:20|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|1
1726535070000|2024-09-17 01:04:30|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|11
1726535090000|2024-09-17 01:04:50|42746.2|42726.2|42739.3|42719.3|42746.2|42726.2|42739.3|42719.3|11
1726535120000|2024-09-17 01:05:20|||||||||9
1726535130000|2024-09-17 01:05:30|||||||||2
1726535160000|2024-09-17 01:06:00|42741.2|42721.2|42741.2|42721.2|42741.8|42721.8|42741.2|42721.2|2
1726535170000|2024-09-17 01:06:10|42741.8|42721.8|42743.7|42723.7|42743.7|42723.7|42741.8|42721.8|0
1726535190000|2024-09-17 01:06:30|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|0
1726535200000|2024-09-17 01:06:40|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1726535210000|2024-09-17 01:06:50|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|0
1726535220000|2024-09-17 01:07:00|42739.3|42719.3|42741.8|42721.8|42741.8|42721.8|42739.3|42719.3|2
1726535250000|2024-09-17 01:07:30|42739.3|42719.3|42741.8|42721.8|42741.8|42721.8|42739.3|42719.3|0
1726535270000|2024-09-17 01:07:50|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|1
1726535280000|2024-09-17 01:08:00|42742.4|42722.4|42744.3|42724.3|42744.3|42724.3|42741.8|42721.8|7
1726535310000|2024-09-17 01:08:30|42746.8|42726.8|42754.3|42734.3|42754.3|42734.3|42746.8|42726.8|4
1726535320000|2024-09-17 01:08:40|||||||||3
1726535330000|2024-09-17 01:08:50|42756.2|42736.2|42756.8|42736.8|42756.8|42736.8|42756.2|42736.2|0
1726535340000|2024-09-17 01:09:00|42754.3|42734.3|42756.2|42736.2|42756.2|42736.2|42754.3|42734.3|0
1726535350000|2024-09-17 01:09:10|42756.8|42736.8|42757.4|42737.4|42759.3|42739.3|42756.8|42736.8|1
1726535360000|2024-09-17 01:09:20|42754.9|42734.9|42756.8|42736.8|42756.8|42736.8|42754.3|42734.3|1
1726535370000|2024-09-17 01:09:30|42757.4|42737.4|42759.3|42739.3|42759.3|42739.3|42757.4|42737.4|1
1726535380000|2024-09-17 01:09:40|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42759.3|42739.3|0
1726535390000|2024-09-17 01:09:50|42761.8|42741.8|42756.8|42736.8|42761.8|42741.8|42756.8|42736.8|11
1726535420000|2024-09-17 01:10:20|42756.2|42736.2|42754.3|42734.3|42756.2|42736.2|42754.3|42734.3|5
1726535450000|2024-09-17 01:10:50|42756.8|42736.8|42761.2|42741.2|42761.2|42741.2|42756.8|42736.8|16
1726535460000|2024-09-17 01:11:00|42761.8|42741.8|42766.8|42746.8|42766.8|42746.8|42761.8|42741.8|0
1726535470000|2024-09-17 01:11:10|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|3
1726535480000|2024-09-17 01:11:20|||||||||2
1726535500000|2024-09-17 01:11:40|42771.8|42751.8|42766.8|42746.8|42771.8|42751.8|42766.8|42746.8|4
1726535520000|2024-09-17 01:12:00|42764.9|42744.9|42764.3|42744.3|42764.9|42744.9|42764.3|42744.3|1
1726535540000|2024-09-17 01:12:20|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|1
1726535550000|2024-09-17 01:12:30|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|0
1726535560000|2024-09-17 01:12:40|42764.9|42744.9|42766.8|42746.8|42766.8|42746.8|42764.9|42744.9|2
1726535570000|2024-09-17 01:12:50|42769.3|42749.3|42776.8|42756.8|42776.8|42756.8|42769.3|42749.3|2
1726535580000|2024-09-17 01:13:00|42779.3|42759.3|42781.8|42761.8|42781.8|42761.8|42779.3|42759.3|13
1726535590000|2024-09-17 01:13:10|42786.3|42766.3|42786.8|42766.8|42786.8|42766.8|42786.3|42766.3|3
1726535600000|2024-09-17 01:13:20|||||||||6
1726535640000|2024-09-17 01:14:00|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42786.8|42766.8|2
1726535650000|2024-09-17 01:14:10|||||||||1
1726535660000|2024-09-17 01:14:20|42786.3|42766.3|42784.3|42764.3|42786.3|42766.3|42784.3|42764.3|1
1726535670000|2024-09-17 01:14:30|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|42786.3|42766.3|1
1726535680000|2024-09-17 01:14:40|42787.4|42767.4|42786.8|42766.8|42789.3|42769.3|42784.3|42764.3|0
1726535690000|2024-09-17 01:14:50|42786.3|42766.3|42779.3|42759.3|42786.3|42766.3|42779.3|42759.3|9
1726535700000|2024-09-17 01:15:00|42776.8|42756.8|42772.4|42752.4|42776.8|42756.8|42772.4|42752.4|2
1726535710000|2024-09-17 01:15:10|42771.8|42751.8|42771.8|42751.8|42774.3|42754.3|42771.8|42751.8|0
1726535720000|2024-09-17 01:15:20|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|42769.9|42749.9|0
1726535730000|2024-09-17 01:15:30|42769.3|42749.3|42771.8|42751.8|42771.8|42751.8|42769.3|42749.3|1
1726535740000|2024-09-17 01:15:40|42771.3|42751.3|42769.3|42749.3|42771.8|42751.8|42769.3|42749.3|0
1726535750000|2024-09-17 01:15:50|42768.8|42748.8|42766.8|42746.8|42769.3|42749.3|42766.8|42746.8|0
1726535760000|2024-09-17 01:16:00|42768.8|42748.8|42771.8|42751.8|42771.8|42751.8|42768.8|42748.8|1
1726535780000|2024-09-17 01:16:20|42772.4|42752.4|42781.3|42761.3|42781.3|42761.3|42772.4|42752.4|13
1726535810000|2024-09-17 01:16:50|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|3
1726535820000|2024-09-17 01:17:00|42779.9|42759.9|42784.3|42764.3|42784.3|42764.3|42779.9|42759.9|1
1726535830000|2024-09-17 01:17:10|42782.4|42762.4|42779.3|42759.3|42782.4|42762.4|42779.3|42759.3|1
1726535840000|2024-09-17 01:17:20|42779.9|42759.9|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|0
1726535850000|2024-09-17 01:17:30|42778.8|42758.8|42776.8|42756.8|42778.8|42758.8|42776.8|42756.8|1
1726535870000|2024-09-17 01:17:50|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|0
1726535890000|2024-09-17 01:18:10|42774.9|42754.9|42772.4|42752.4|42774.9|42754.9|42772.4|42752.4|4
1726535900000|2024-09-17 01:18:20|42774.3|42754.3|42772.4|42752.4|42774.9|42754.9|42772.4|42752.4|1
1726535910000|2024-09-17 01:18:30|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|10
1726535950000|2024-09-17 01:19:10|42778.8|42758.8|42779.3|42759.3|42779.3|42759.3|42778.8|42758.8|2
1726535960000|2024-09-17 01:19:20|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|0
1726535970000|2024-09-17 01:19:30|42786.3|42766.3|42786.8|42766.8|42786.8|42766.8|42786.3|42766.3|0
1726535990000|2024-09-17 01:19:50|42781.8|42761.8|42779.3|42759.3|42784.3|42764.3|42779.3|42759.3|16
1726536000000|2024-09-17 01:20:00|42776.8|42756.8|42775.7|42755.7|42776.8|42756.8|42771.8|42751.8|1
1726536010000|2024-09-17 01:20:10|42776.3|42756.3|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|1
1726536020000|2024-09-17 01:20:20|42778.8|42758.8|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|1
1726536030000|2024-09-17 01:20:30|42774.9|42754.9|42776.8|42756.8|42776.8|42756.8|42774.3|42754.3|1
1726536040000|2024-09-17 01:20:40|42776.9|42756.9|42778.8|42758.8|42778.8|42758.8|42776.9|42756.9|0
1726536050000|2024-09-17 01:20:50|42779.4|42759.4|42776.3|42756.3|42779.4|42759.4|42776.3|42756.3|0
1726536060000|2024-09-17 01:21:00|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|4
1726536080000|2024-09-17 01:21:20|42774.4|42754.4|42774.4|42754.4|42776.9|42756.9|42774.4|42754.4|3
1726536090000|2024-09-17 01:21:30|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42774.4|42754.4|0
1726536110000|2024-09-17 01:21:50|42776.3|42756.3|42776.9|42756.9|42776.9|42756.9|42774.4|42754.4|0
1726536120000|2024-09-17 01:22:00|||||||||1
1726536130000|2024-09-17 01:22:10|42774.9|42754.9|42774.4|42754.4|42774.9|42754.9|42774.4|42754.4|0
1726536140000|2024-09-17 01:22:20|||||||||1
1726536160000|2024-09-17 01:22:40|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1726536170000|2024-09-17 01:22:50|42774.9|42754.9|42776.9|42756.9|42776.9|42756.9|42774.9|42754.9|1
1726536180000|2024-09-17 01:23:00|42774.9|42754.9|42774.4|42754.4|42774.9|42754.9|42774.4|42754.4|0
1726536190000|2024-09-17 01:23:10|42774.9|42754.9|42776.9|42756.9|42776.9|42756.9|42774.9|42754.9|1
1726536200000|2024-09-17 01:23:20|42774.4|42754.4|42776.9|42756.9|42776.9|42756.9|42774.4|42754.4|2
1726536210000|2024-09-17 01:23:30|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|0
1726536220000|2024-09-17 01:23:40|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|0
1726536230000|2024-09-17 01:23:50|42777.4|42757.4|42779.4|42759.4|42779.4|42759.4|42777.4|42757.4|0
1726536240000|2024-09-17 01:24:00|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|0
1726536250000|2024-09-17 01:24:10|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|42779.4|42759.4|1
1726536290000|2024-09-17 01:24:50|||||||||2
1726536300000|2024-09-17 01:25:00|||||||||1
1726536310000|2024-09-17 01:25:10|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|0
1726536320000|2024-09-17 01:25:20|42782.4|42762.4|42784.4|42764.4|42784.4|42764.4|42782.4|42762.4|0
1726536350000|2024-09-17 01:25:50|42783.8|42763.8|42784.4|42764.4|42784.4|42764.4|42781.9|42761.9|4
1726536360000|2024-09-17 01:26:00|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|1
1726536390000|2024-09-17 01:26:30|42784.4|42764.4|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|0
1726536430000|2024-09-17 01:27:10|||||||||1
1726536450000|2024-09-17 01:27:30|42779.9|42759.9|42781.9|42761.9|42781.9|42761.9|42779.4|42759.4|1
1726536460000|2024-09-17 01:27:40|42779.4|42759.4|42781.9|42761.9|42781.9|42761.9|42779.4|42759.4|0
1726536480000|2024-09-17 01:28:00|42779.4|42759.4|42781.9|42761.9|42781.9|42761.9|42779.4|42759.4|1
1726536500000|2024-09-17 01:28:20|42779.4|42759.4|42779.4|42759.4|42781.9|42761.9|42779.4|42759.4|0
1726536510000|2024-09-17 01:28:30|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|42781.9|42761.9|0
1726536520000|2024-09-17 01:28:40|42784.4|42764.4|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|1
1726536530000|2024-09-17 01:28:50|42781.3|42761.3|42781.9|42761.9|42781.9|42761.9|42779.4|42759.4|1
1726536540000|2024-09-17 01:29:00|42782.5|42762.5|42786.3|42766.3|42786.3|42766.3|42782.5|42762.5|2
1726536550000|2024-09-17 01:29:10|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|0
1726536570000|2024-09-17 01:29:30|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|2
1726536580000|2024-09-17 01:29:40|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|0
1726536590000|2024-09-17 01:29:50|42781.9|42761.9|42776.9|42756.9|42781.9|42761.9|42776.9|42756.9|7
1726536600000|2024-09-17 01:30:00|42774.4|42754.4|42769.4|42749.4|42774.4|42754.4|42768.8|42748.8|2
1726536610000|2024-09-17 01:30:10|42770|42750|42776.9|42756.9|42776.9|42756.9|42770|42750|4
1726536620000|2024-09-17 01:30:20|42776.3|42756.3|42776.9|42756.9|42776.9|42756.9|42774.4|42754.4|0
1726536630000|2024-09-17 01:30:30|42774.4|42754.4|42774.4|42754.4|42776.9|42756.9|42774.4|42754.4|0
1726536640000|2024-09-17 01:30:40|42776.9|42756.9|42779.4|42759.4|42779.4|42759.4|42776.9|42756.9|1
1726536650000|2024-09-17 01:30:50|42776.9|42756.9|42776.9|42756.9|42777.5|42757.5|42776.9|42756.9|1
1726536660000|2024-09-17 01:31:00|42779.4|42759.4|42776.9|42756.9|42779.4|42759.4|42776.9|42756.9|0
1726536670000|2024-09-17 01:31:10|42779.4|42759.4|42774.4|42754.4|42779.4|42759.4|42774.4|42754.4|0
1726536680000|2024-09-17 01:31:20|42776.3|42756.3|42774.4|42754.4|42776.9|42756.9|42774.4|42754.4|0
1726536690000|2024-09-17 01:31:30|42776.3|42756.3|42776.9|42756.9|42779.4|42759.4|42775|42755|0
1726536700000|2024-09-17 01:31:40|42775|42755|42775.5|42755.5|42776.9|42756.9|42775|42755|2
1726536720000|2024-09-17 01:32:00|42774.4|42754.4|42775.5|42755.5|42775.5|42755.5|42774.4|42754.4|1
1726536730000|2024-09-17 01:32:10|42776.1|42756.1|42778|42758|42778|42758|42775.5|42755.5|0
1726536740000|2024-09-17 01:32:20|42776.1|42756.1|42778|42758|42778|42758|42775.5|42755.5|0
1726536750000|2024-09-17 01:32:30|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|42780.5|42760.5|1
1726536760000|2024-09-17 01:32:40|42780|42760|42780|42760|42780|42760|42780|42760|0
1726536770000|2024-09-17 01:32:50|42780.5|42760.5|42778|42758|42780.5|42760.5|42778|42758|0
1726536780000|2024-09-17 01:33:00|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|0
1726536790000|2024-09-17 01:33:10|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|0
1726536800000|2024-09-17 01:33:20|42788|42768|42785.5|42765.5|42788|42768|42785.5|42765.5|2
1726536810000|2024-09-17 01:33:30|42788|42768|42788|42768|42788|42768|42788|42768|0
1726536830000|2024-09-17 01:33:50|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|2
1726536840000|2024-09-17 01:34:00|42792.5|42772.5|42793|42773|42793|42773|42790.5|42770.5|0
1726536850000|2024-09-17 01:34:10|42791.1|42771.1|42793|42773|42793|42773|42790.5|42770.5|1
1726536860000|2024-09-17 01:34:20|42795|42775|42795.5|42775.5|42795.5|42775.5|42795|42775|1
1726536870000|2024-09-17 01:34:30|42797.5|42777.5|42795.5|42775.5|42798|42778|42795.5|42775.5|0
1726536890000|2024-09-17 01:34:50|42798|42778|42793|42773|42798|42778|42793|42773|7
1726536900000|2024-09-17 01:35:00|42792.5|42772.5|42790|42770|42792.5|42772.5|42790|42770|1
1726536910000|2024-09-17 01:35:10|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|0
1726536920000|2024-09-17 01:35:20|42790|42770|42790|42770|42792.5|42772.5|42790|42770|0
1726536940000|2024-09-17 01:35:40|42788|42768|42787.5|42767.5|42788|42768|42787.5|42767.5|5
1726536970000|2024-09-17 01:36:10|42786.9|42766.9|42785|42765|42786.9|42766.9|42785|42765|2
1726536980000|2024-09-17 01:36:20|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42785|42765|0
1726536990000|2024-09-17 01:36:30|42785|42765|42783|42763|42785|42765|42783|42763|0
1726537000000|2024-09-17 01:36:40|42782.5|42762.5|42781.9|42761.9|42785|42765|42781.9|42761.9|1
1726537010000|2024-09-17 01:36:50|42783.8|42763.8|42781.9|42761.9|42784.4|42764.4|42781.9|42761.9|0
1726537020000|2024-09-17 01:37:00|42780|42760|42783|42763|42785|42765|42780|42760|2
1726537030000|2024-09-17 01:37:10|42785|42765|42785|42765|42785|42765|42785|42765|0
1726537040000|2024-09-17 01:37:20|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|42786.9|42766.9|1
1726537060000|2024-09-17 01:37:40|42787.5|42767.5|42792.5|42772.5|42792.5|42772.5|42787.5|42767.5|1
1726537070000|2024-09-17 01:37:50|42795|42775|42795|42775|42795|42775|42795|42775|0
1726537080000|2024-09-17 01:38:00|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|1
1726537090000|2024-09-17 01:38:10|42795|42775|42795|42775|42795|42775|42795|42775|0
1726537100000|2024-09-17 01:38:20|||||||||2
1726537110000|2024-09-17 01:38:30|42796.9|42776.9|42798.8|42778.8|42798.8|42778.8|42796.9|42776.9|1
1726537120000|2024-09-17 01:38:40|42796.9|42776.9|42800|42780|42800|42780|42796.9|42776.9|0
1726537130000|2024-09-17 01:38:50|42799.4|42779.4|42800|42780|42800|42780|42799.4|42779.4|0
1726537140000|2024-09-17 01:39:00|42798.1|42778.1|42801.9|42781.9|42801.9|42781.9|42796.9|42776.9|9
1726537150000|2024-09-17 01:39:10|42804.4|42784.4|42801.9|42781.9|42804.4|42784.4|42801.9|42781.9|0
1726537160000|2024-09-17 01:39:20|42804.4|42784.4|42800|42780|42804.4|42784.4|42800|42780|2
1726537170000|2024-09-17 01:39:30|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1726537180000|2024-09-17 01:39:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|3
1726537190000|2024-09-17 01:39:50|42806.3|42786.3|42802.5|42782.5|42806.3|42786.3|42802.5|42782.5|0
1726537200000|2024-09-17 01:40:00|42806.3|42786.3|42804.4|42784.4|42806.3|42786.3|42801.9|42781.9|1
1726537210000|2024-09-17 01:40:10|42801.9|42781.9|42805|42785|42806.9|42786.9|42801.9|42781.9|10
1726537220000|2024-09-17 01:40:20|42802.5|42782.5|42806.9|42786.9|42806.9|42786.9|42802.5|42782.5|0
1726537230000|2024-09-17 01:40:30|42809.4|42789.4|42810|42790|42811.9|42791.9|42809.4|42789.4|1
1726537240000|2024-09-17 01:40:40|42811.9|42791.9|42814.4|42794.4|42814.4|42794.4|42811.9|42791.9|3
1726537250000|2024-09-17 01:40:50|42812.5|42792.5|42816.3|42796.3|42816.3|42796.3|42812.5|42792.5|1
1726537260000|2024-09-17 01:41:00|42816.9|42796.9|42819.4|42799.4|42819.4|42799.4|42816.9|42796.9|3
1726537270000|2024-09-17 01:41:10|||||||||2
1726537280000|2024-09-17 01:41:20|42820|42800|42817.5|42797.5|42820|42800|42817.5|42797.5|0
1726537290000|2024-09-17 01:41:30|42820|42800|42821.9|42801.9|42821.9|42801.9|42818.1|42798.1|5
1726537300000|2024-09-17 01:41:40|42817.5|42797.5|42821.9|42801.9|42821.9|42801.9|42817.5|42797.5|10
1726537310000|2024-09-17 01:41:50|42823.8|42803.8|42826.3|42806.3|42826.3|42806.3|42823.8|42803.8|1
1726537320000|2024-09-17 01:42:00|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|42828.8|42808.8|3
1726537330000|2024-09-17 01:42:10|||||||||1
1726537340000|2024-09-17 01:42:20|42829.4|42809.4|42835.6|42815.6|42835.6|42815.6|42829.4|42809.4|7
1726537360000|2024-09-17 01:42:40|||||||||2
1726537370000|2024-09-17 01:42:50|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|3
1726537380000|2024-09-17 01:43:00|42839.4|42819.4|42839.4|42819.4|42841.3|42821.3|42839.4|42819.4|5
1726537390000|2024-09-17 01:43:10|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1726537400000|2024-09-17 01:43:20|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|0
1726537410000|2024-09-17 01:43:30|42837.5|42817.5|42832.5|42812.5|42837.5|42817.5|42832.5|42812.5|2
1726537420000|2024-09-17 01:43:40|42831.3|42811.3|42827.5|42807.5|42831.3|42811.3|42827.5|42807.5|2
1726537430000|2024-09-17 01:43:50|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|0
1726537440000|2024-09-17 01:44:00|42825|42805|42825|42805|42825|42805|42825|42805|0
1726537450000|2024-09-17 01:44:10|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|0
1726537460000|2024-09-17 01:44:20|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|4
1726537470000|2024-09-17 01:44:30|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|0
1726537480000|2024-09-17 01:44:40|42821.9|42801.9|42824.4|42804.4|42824.4|42804.4|42821.9|42801.9|2
1726537490000|2024-09-17 01:44:50|42826.9|42806.9|42829.4|42809.4|42831.9|42811.9|42826.9|42806.9|0
1726537500000|2024-09-17 01:45:00|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|3
1726537510000|2024-09-17 01:45:10|42835|42815|42845|42825|42845.6|42825.6|42835|42815|3
1726537520000|2024-09-17 01:45:20|42845.6|42825.6|42851.9|42831.9|42851.9|42831.9|42845.6|42825.6|1
1726537530000|2024-09-17 01:45:30|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|3
1726537540000|2024-09-17 01:45:40|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|8
1726537550000|2024-09-17 01:45:50|||||||||2
1726537560000|2024-09-17 01:46:00|42858.3|42838.3|42862.5|42842.5|42862.5|42842.5|42858.3|42838.3|6
1726537570000|2024-09-17 01:46:10|42865|42845|42865|42845|42865|42845|42865|42845|0
1726537580000|2024-09-17 01:46:20|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|1
1726537590000|2024-09-17 01:46:30|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|1
1726537600000|2024-09-17 01:46:40|42868.1|42848.1|42872.5|42852.5|42872.5|42852.5|42868.1|42848.1|4
1726537610000|2024-09-17 01:46:50|42870|42850|42869.4|42849.4|42870|42850|42869.4|42849.4|5
1726537620000|2024-09-17 01:47:00|42870|42850|42869.4|42849.4|42870|42850|42869.4|42849.4|0
1726537630000|2024-09-17 01:47:10|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|1
1726537640000|2024-09-17 01:47:20|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|1
1726537650000|2024-09-17 01:47:30|42866.4|42846.4|42862.5|42842.5|42866.9|42846.9|42862.5|42842.5|1
1726537660000|2024-09-17 01:47:40|42860|42840|42860|42840|42860|42840|42860|42840|0
1726537670000|2024-09-17 01:47:50|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1726537680000|2024-09-17 01:48:00|42858.9|42838.9|42854.4|42834.4|42858.9|42838.9|42852.5|42832.5|2
1726537690000|2024-09-17 01:48:10|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|4
1726537700000|2024-09-17 01:48:20|42853.9|42833.9|42850|42830|42853.9|42833.9|42850|42830|1
1726537710000|2024-09-17 01:48:30|42849.4|42829.4|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|2
1726537720000|2024-09-17 01:48:40|42842.5|42822.5|42833.9|42813.9|42842.5|42822.5|42833.9|42813.9|3
1726537740000|2024-09-17 01:49:00|42831.9|42811.9|42829.4|42809.4|42831.9|42811.9|42829.4|42809.4|4
1726537750000|2024-09-17 01:49:10|42826.9|42806.9|42824.4|42804.4|42826.9|42806.9|42824.4|42804.4|2
1726537760000|2024-09-17 01:49:20|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|0
1726537770000|2024-09-17 01:49:30|42824.4|42804.4|42819.4|42799.4|42824.4|42804.4|42819.4|42799.4|3
1726537780000|2024-09-17 01:49:40|||||||||1
1726537790000|2024-09-17 01:49:50|42817.5|42797.5|42810|42790|42819.4|42799.4|42810|42790|2
1726537800000|2024-09-17 01:50:00|42808.1|42788.1|42811.9|42791.9|42811.9|42791.9|42807.5|42787.5|1
1726537810000|2024-09-17 01:50:10|42810|42790|42806.9|42786.9|42810|42790|42806.9|42786.9|0
1726537820000|2024-09-17 01:50:20|42805|42785|42804.4|42784.4|42805|42785|42804.4|42784.4|0
1726537830000|2024-09-17 01:50:30|42805|42785|42805|42785|42805|42785|42805|42785|0
1726537840000|2024-09-17 01:50:40|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|0
1726537870000|2024-09-17 01:51:10|42807.5|42787.5|42810|42790|42810|42790|42807.5|42787.5|4
1726537880000|2024-09-17 01:51:20|42810.6|42790.6|42815|42795|42815|42795|42810|42790|1
1726537890000|2024-09-17 01:51:30|42816.9|42796.9|42814.4|42794.4|42816.9|42796.9|42814.4|42794.4|2
1726537900000|2024-09-17 01:51:40|42811.9|42791.9|42811.9|42791.9|42812.5|42792.5|42811.9|42791.9|0
1726537910000|2024-09-17 01:51:50|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|42814.4|42794.4|1
1726537920000|2024-09-17 01:52:00|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|1
1726537930000|2024-09-17 01:52:10|42816.4|42796.4|42817|42797|42817|42797|42816.4|42796.4|0
1726537940000|2024-09-17 01:52:20|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|0
1726537950000|2024-09-17 01:52:30|42820.8|42800.8|42825.2|42805.2|42825.2|42805.2|42820.8|42800.8|0
1726537960000|2024-09-17 01:52:40|42826.4|42806.4|42828.9|42808.9|42828.9|42808.9|42826.4|42806.4|0
1726537970000|2024-09-17 01:52:50|42827|42807|42834.5|42814.5|42834.5|42814.5|42827|42807|3
1726537980000|2024-09-17 01:53:00|42835|42815|42837|42817|42837|42817|42835|42815|2
1726538000000|2024-09-17 01:53:20|42838.9|42818.9|42843.9|42823.9|42843.9|42823.9|42838.9|42818.9|2
1726538010000|2024-09-17 01:53:30|42842.5|42822.5|42842|42822|42842.5|42822.5|42842|42822|0
1726538020000|2024-09-17 01:53:40|42842.5|42822.5|42844.5|42824.5|42844.5|42824.5|42842.5|42822.5|0
1726538030000|2024-09-17 01:53:50|42846.4|42826.4|42845|42825|42847|42827|42845|42825|1
1726538040000|2024-09-17 01:54:00|42847|42827|42847|42827|42847|42827|42847|42827|0
1726538050000|2024-09-17 01:54:10|42847.5|42827.5|42847|42827|42847.5|42827.5|42847|42827|0
1726538060000|2024-09-17 01:54:20|42845|42825|42847|42827|42847|42827|42842.5|42822.5|6
1726538070000|2024-09-17 01:54:30|42845|42825|42845|42825|42845|42825|42845|42825|8
1726538090000|2024-09-17 01:54:50|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|1
1726538120000|2024-09-17 01:55:20|42844.5|42824.5|42847|42827|42847|42827|42844.5|42824.5|4
1726538130000|2024-09-17 01:55:30|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|0
1726538150000|2024-09-17 01:55:50|42853.3|42833.3|42857.5|42837.5|42857.5|42837.5|42853.3|42833.3|0
1726538160000|2024-09-17 01:56:00|42860|42840|42859.5|42839.5|42861.4|42841.4|42859.5|42839.5|0
1726538170000|2024-09-17 01:56:10|42861.4|42841.4|42864.5|42844.5|42864.5|42844.5|42859.5|42839.5|0
1726538180000|2024-09-17 01:56:20|42862|42842|42864.5|42844.5|42864.5|42844.5|42862|42842|0
1726538200000|2024-09-17 01:56:40|42862|42842|42862|42842|42862|42842|42862|42842|2
1726538210000|2024-09-17 01:56:50|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|1
1726538220000|2024-09-17 01:57:00|42862|42842|42864.5|42844.5|42864.5|42844.5|42862|42842|1
1726538230000|2024-09-17 01:57:10|42865|42845|42865.6|42845.6|42865.6|42845.6|42865|42845|0
1726538240000|2024-09-17 01:57:20|42867.5|42847.5|42874.5|42854.5|42874.5|42854.5|42867.5|42847.5|2
1726538250000|2024-09-17 01:57:30|42872|42852|42872|42852|42872|42852|42872|42852|0
1726538260000|2024-09-17 01:57:40|42873.9|42853.9|42872|42852|42873.9|42853.9|42872|42852|1
1726538270000|2024-09-17 01:57:50|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|2
1726538290000|2024-09-17 01:58:10|||||||||3
1726538300000|2024-09-17 01:58:20|42868.9|42848.9|42867|42847|42870|42850|42867|42847|3
1726538310000|2024-09-17 01:58:30|42869.5|42849.5|42865|42845|42869.5|42849.5|42865|42845|1
1726538320000|2024-09-17 01:58:40|42867|42847|42866.4|42846.4|42867|42847|42864.5|42844.5|1
1726538330000|2024-09-17 01:58:50|42864.5|42844.5|42863.9|42843.9|42864.5|42844.5|42863.9|42843.9|0
1726538340000|2024-09-17 01:59:00|42864.5|42844.5|42860|42840|42864.5|42844.5|42860|42840|0
1726538360000|2024-09-17 01:59:20|42862|42842|42862|42842|42862|42842|42862|42842|2
1726538370000|2024-09-17 01:59:30|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|0
1726538390000|2024-09-17 01:59:50|42862.5|42842.5|42862|42842|42862.5|42842.5|42861.4|42841.4|0
1726538400000|2024-09-17 02:00:00|42864.5|42844.5|42861.4|42841.4|42864.5|42844.5|42861.4|42841.4|1
1726538410000|2024-09-17 02:00:10|42859.5|42839.5|42861.4|42841.4|42861.4|42841.4|42859.5|42839.5|2
1726538420000|2024-09-17 02:00:20|42862|42842|42861.4|42841.4|42864.5|42844.5|42861.4|42841.4|0
1726538430000|2024-09-17 02:00:30|42862|42842|42862|42842|42864.5|42844.5|42859.5|42839.5|2
1726538440000|2024-09-17 02:00:40|42862.6|42842.6|42864.5|42844.5|42864.5|42844.5|42862|42842|2
1726538450000|2024-09-17 02:00:50|||||||||2
1726538460000|2024-09-17 02:01:00|42866.4|42846.4|42864.5|42844.5|42866.4|42846.4|42864.5|42844.5|0
1726538470000|2024-09-17 02:01:10|42867|42847|42869.5|42849.5|42869.5|42849.5|42867|42847|0
1726538480000|2024-09-17 02:01:20|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|5
1726538490000|2024-09-17 02:01:30|42872|42852|42879.5|42859.5|42879.5|42859.5|42872|42852|8
1726538500000|2024-09-17 02:01:40|42874.5|42854.5|42876.4|42856.4|42876.4|42856.4|42874.5|42854.5|4
1726538510000|2024-09-17 02:01:50|42878.9|42858.9|42874.5|42854.5|42879.5|42859.5|42874.5|42854.5|6
1726538520000|2024-09-17 02:02:00|42872|42852|42874.5|42854.5|42874.5|42854.5|42872|42852|3
1726538530000|2024-09-17 02:02:10|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|0
1726538540000|2024-09-17 02:02:20|42884.5|42864.5|42887|42867|42887|42867|42884.5|42864.5|17
1726538550000|2024-09-17 02:02:30|42888.9|42868.9|42893.9|42873.9|42893.9|42873.9|42887|42867|3
1726538560000|2024-09-17 02:02:40|42892|42872|42900.1|42880.1|42900.1|42880.1|42892|42872|11
1726538580000|2024-09-17 02:03:00|42900.6|42880.6|42909.5|42889.5|42909.5|42889.5|42900.6|42880.6|5
1726538590000|2024-09-17 02:03:10|42912|42892|42912|42892|42912|42892|42912|42892|1
1726538600000|2024-09-17 02:03:20|42914.5|42894.5|42917|42897|42917|42897|42914.5|42894.5|5
1726538610000|2024-09-17 02:03:30|42918.9|42898.9|42920.1|42900.1|42923.9|42903.9|42918.9|42898.9|10
1726538620000|2024-09-17 02:03:40|42918.1|42898.1|42918.9|42898.9|42922|42902|42918.1|42898.1|7
1726538630000|2024-09-17 02:03:50|42919.5|42899.5|42920.1|42900.1|42920.1|42900.1|42919.5|42899.5|1
1726538640000|2024-09-17 02:04:00|42919.5|42899.5|42919.5|42899.5|42920.1|42900.1|42919.5|42899.5|2
1726538660000|2024-09-17 02:04:20|42922|42902|42922|42902|42922|42902|42922|42902|2
1726538670000|2024-09-17 02:04:30|42922.6|42902.6|42932|42912|42932|42912|42920.1|42900.1|34
1726538680000|2024-09-17 02:04:40|42932.6|42912.6|42938.1|42918.1|42938.1|42918.1|42932.6|42912.6|9
1726538690000|2024-09-17 02:04:50|42942|42922|42945.6|42925.6|42945.6|42925.6|42942|42922|3
1726538700000|2024-09-17 02:05:00|42945.1|42925.1|42945.1|42925.1|42947.6|42927.6|42945.1|42925.1|1
1726538710000|2024-09-17 02:05:10|||||||||3
1726538720000|2024-09-17 02:05:20|42946.2|42926.2|42948.1|42928.1|42948.1|42928.1|42946.2|42926.2|2
1726538730000|2024-09-17 02:05:30|42950.1|42930.1|42952|42932|42952|42932|42950.1|42930.1|3
1726538740000|2024-09-17 02:05:40|42948.1|42928.1|42946.2|42926.2|42948.1|42928.1|42946.2|42926.2|2
1726538750000|2024-09-17 02:05:50|42948.1|42928.1|42950.1|42930.1|42950.1|42930.1|42945.1|42925.1|6
1726538760000|2024-09-17 02:06:00|42952|42932|42952|42932|42952|42932|42952|42932|1
1726538770000|2024-09-17 02:06:10|42955.1|42935.1|42958.1|42938.1|42960.1|42940.1|42955.1|42935.1|5
1726538780000|2024-09-17 02:06:20|42957.6|42937.6|42960.1|42940.1|42960.1|42940.1|42957.6|42937.6|10
1726538790000|2024-09-17 02:06:30|42962|42942|42958.1|42938.1|42962|42942|42958.1|42938.1|5
1726538800000|2024-09-17 02:06:40|42953.1|42933.1|42950.1|42930.1|42953.1|42933.1|42947|42927|2
1726538810000|2024-09-17 02:06:50|42947|42927|42950.1|42930.1|42950.1|42930.1|42947|42927|0
1726538820000|2024-09-17 02:07:00|42949.5|42929.5|42953.1|42933.1|42953.1|42933.1|42948.1|42928.1|3
1726538830000|2024-09-17 02:07:10|42950.6|42930.6|42948.1|42928.1|42950.6|42930.6|42948.1|42928.1|3
1726538840000|2024-09-17 02:07:20|42947.6|42927.6|42952|42932|42952.6|42932.6|42947.6|42927.6|8
1726538850000|2024-09-17 02:07:30|42950.1|42930.1|42948.1|42928.1|42950.1|42930.1|42948.1|42928.1|1
1726538880000|2024-09-17 02:08:00|42947.6|42927.6|42942.6|42922.6|42947.6|42927.6|42942.6|42922.6|3
1726538890000|2024-09-17 02:08:10|42942|42922|42945.1|42925.1|42945.1|42925.1|42942|42922|1
1726538900000|2024-09-17 02:08:20|42942.6|42922.6|42935.1|42915.1|42942.6|42922.6|42935.1|42915.1|0
1726538910000|2024-09-17 02:08:30|42933.2|42913.2|42940.1|42920.1|42940.1|42920.1|42933.2|42913.2|2
1726538920000|2024-09-17 02:08:40|42942|42922|42940.1|42920.1|42942.6|42922.6|42940.1|42920.1|3
1726538940000|2024-09-17 02:09:00|42942|42922|42942|42922|42942|42922|42940.1|42920.1|2
1726538950000|2024-09-17 02:09:10|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|0
1726538960000|2024-09-17 02:09:20|42942|42922|42942|42922|42942|42922|42942|42922|0
1726538970000|2024-09-17 02:09:30|42940.1|42920.1|42942|42922|42942|42922|42940.1|42920.1|0
1726538980000|2024-09-17 02:09:40|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|42940.1|42920.1|0
1726538990000|2024-09-17 02:09:50|42942|42922|42941.4|42921.4|42942|42922|42940.1|42920.1|0
1726539000000|2024-09-17 02:10:00|42939.5|42919.5|42932|42912|42939.5|42919.5|42930.1|42910.1|7
1726539010000|2024-09-17 02:10:10|42933.9|42913.9|42937|42917|42937|42917|42933.9|42913.9|8
1726539020000|2024-09-17 02:10:20|42939.5|42919.5|42948.9|42928.9|42948.9|42928.9|42939.5|42919.5|10
1726539030000|2024-09-17 02:10:30|42949.5|42929.5|42959.5|42939.5|42959.5|42939.5|42949.5|42929.5|4
1726539050000|2024-09-17 02:10:50|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|42960.1|42940.1|2
1726539060000|2024-09-17 02:11:00|42962|42942|42962|42942|42962|42942|42962|42942|2
1726539070000|2024-09-17 02:11:10|42963.2|42943.2|42976.4|42956.4|42976.4|42956.4|42963.2|42943.2|19
1726539080000|2024-09-17 02:11:20|42979.5|42959.5|42987|42967|42987|42967|42979.5|42959.5|5
1726539090000|2024-09-17 02:11:30|42987.6|42967.6|42996.4|42976.4|42996.4|42976.4|42987.6|42967.6|22
1726539100000|2024-09-17 02:11:40|42997|42977|42992|42972|42997|42977|42992|42972|3
1726539110000|2024-09-17 02:11:50|42992.6|42972.6|42994.5|42974.5|42996.4|42976.4|42992|42972|0
1726539120000|2024-09-17 02:12:00|42996.4|42976.4|42992|42972|42996.4|42976.4|42992|42972|1
1726539140000|2024-09-17 02:12:20|42989.5|42969.5|42985.1|42965.1|42989.5|42969.5|42985.1|42965.1|4
1726539150000|2024-09-17 02:12:30|42984.5|42964.5|42985.1|42965.1|42985.1|42965.1|42984.5|42964.5|2
1726539160000|2024-09-17 02:12:40|42987|42967|42987|42967|42987|42967|42987|42967|3
1726539170000|2024-09-17 02:12:50|42989.5|42969.5|42987|42967|42989.5|42969.5|42987|42967|0
1726539180000|2024-09-17 02:13:00|42988.9|42968.9|42991.4|42971.4|42991.4|42971.4|42987|42967|0
1726539190000|2024-09-17 02:13:10|42992|42972|42998.9|42978.9|42998.9|42978.9|42992|42972|3
1726539200000|2024-09-17 02:13:20|42999.5|42979.5|43003.9|42983.9|43003.9|42983.9|42999.5|42979.5|5
1726539210000|2024-09-17 02:13:30|||||||||5
1726539220000|2024-09-17 02:13:40|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|2
1726539230000|2024-09-17 02:13:50|43003.9|42983.9|43007|42987|43007|42987|43003.9|42983.9|0
1726539240000|2024-09-17 02:14:00|43006.4|42986.4|43007.6|42987.6|43007.6|42987.6|43004.5|42984.5|4
1726539250000|2024-09-17 02:14:10|43008.2|42988.2|43010.1|42990.1|43012|42992|43007.6|42987.6|4
1726539260000|2024-09-17 02:14:20|43012|42992|43019.5|42999.5|43019.5|42999.5|43012|42992|14
1726539270000|2024-09-17 02:14:30|43021.4|43001.4|43022|43002|43026.4|43006.4|43021.4|43001.4|19
1726539280000|2024-09-17 02:14:40|43021.4|43001.4|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|3
1726539290000|2024-09-17 02:14:50|43015.9|42995.9|43014.5|42994.5|43016.4|42996.4|43014.5|42994.5|6
1726539300000|2024-09-17 02:15:00|43011.4|42991.4|43002|42982|43011.4|42991.4|43002|42982|5
1726539310000|2024-09-17 02:15:10|43003.9|42983.9|43006.4|42986.4|43007|42987|43003.9|42983.9|0
1726539320000|2024-09-17 02:15:20|43006.5|42986.5|43009.5|42989.5|43009.5|42989.5|43006.5|42986.5|2
1726539330000|2024-09-17 02:15:30|43011.5|42991.5|43016.5|42996.5|43016.5|42996.5|43011.5|42991.5|6
1726539360000|2024-09-17 02:16:00|43014|42994|43015.9|42995.9|43015.9|42995.9|43014|42994|3
1726539370000|2024-09-17 02:16:10|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43014|42994|0
1726539380000|2024-09-17 02:16:20|43019.5|42999.5|43029|43009|43029.5|43009.5|43019.5|42999.5|11
1726539400000|2024-09-17 02:16:40|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|3
1726539410000|2024-09-17 02:16:50|43031.5|43011.5|43029.5|43009.5|43031.5|43011.5|43029.5|43009.5|3
1726539420000|2024-09-17 02:17:00|43029|43009|43022|43002|43029|43009|43022|43002|6
1726539430000|2024-09-17 02:17:10|43022.6|43002.6|43026.5|43006.5|43026.5|43006.5|43022.6|43002.6|6
1726539440000|2024-09-17 02:17:20|43027|43007|43024|43004|43029.5|43009.5|43024|43004|9
1726539450000|2024-09-17 02:17:30|43023.4|43003.4|43021.5|43001.5|43024|43004|43021.5|43001.5|0
1726539460000|2024-09-17 02:17:40|43019.5|42999.5|43017|42997|43019.5|42999.5|43017|42997|1
1726539480000|2024-09-17 02:18:00|43014.5|42994.5|43014|42994|43014.5|42994.5|43014|42994|1
1726539490000|2024-09-17 02:18:10|43012|42992|43009.5|42989.5|43012|42992|43009.5|42989.5|1
1726539500000|2024-09-17 02:18:20|43009|42989|43009|42989|43009|42989|43009|42989|0
1726539510000|2024-09-17 02:18:30|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|3
1726539520000|2024-09-17 02:18:40|43007.6|42987.6|43004.5|42984.5|43007.6|42987.6|43004.5|42984.5|2
1726539530000|2024-09-17 02:18:50|||||||||4
1726539540000|2024-09-17 02:19:00|43002|42982|43002|42982|43004.5|42984.5|43000.7|42980.7|3
1726539560000|2024-09-17 02:19:20|43004|42984|43002|42982|43004.5|42984.5|43002|42982|1
1726539570000|2024-09-17 02:19:30|43004|42984|43006.5|42986.5|43006.5|42986.5|42999.5|42979.5|2
1726539580000|2024-09-17 02:19:40|||||||||2
1726539590000|2024-09-17 02:19:50|43009|42989|43009.5|42989.5|43009.5|42989.5|43007|42987|0
1726539610000|2024-09-17 02:20:10|43011.5|42991.5|43009.5|42989.5|43011.5|42991.5|43009.5|42989.5|2
1726539620000|2024-09-17 02:20:20|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|0
1726539630000|2024-09-17 02:20:30|43012|42992|43022|43002|43022|43002|43012|42992|14
1726539640000|2024-09-17 02:20:40|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|0
1726539650000|2024-09-17 02:20:50|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|43026.5|43006.5|3
1726539680000|2024-09-17 02:21:20|43028.4|43008.4|43030.9|43010.9|43030.9|43010.9|43028.4|43008.4|1
1726539700000|2024-09-17 02:21:40|43032.8|43012.8|43033.4|43013.4|43033.4|43013.4|43032.8|43012.8|6
1726539710000|2024-09-17 02:21:50|43032.8|43012.8|43024.5|43004.5|43032.8|43012.8|43024.5|43004.5|5
1726539720000|2024-09-17 02:22:00|43022|43002|43006.5|42986.5|43022|43002|43006.5|42986.5|6
1726539730000|2024-09-17 02:22:10|43004|42984|43004.5|42984.5|43004.5|42984.5|43004|42984|6
1726539740000|2024-09-17 02:22:20|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|3
1726539760000|2024-09-17 02:22:40|43004.5|42984.5|43007|42987|43007|42987|43004.5|42984.5|0
1726539780000|2024-09-17 02:23:00|43012|42992|43024.5|43004.5|43024.5|43004.5|43012|42992|31
1726539790000|2024-09-17 02:23:10|43022|43002|43019.5|42999.5|43022|43002|43019.5|42999.5|2
1726539800000|2024-09-17 02:23:20|43017|42997|43022.1|43002.1|43022.1|43002.1|43017|42997|2
1726539820000|2024-09-17 02:23:40|43020.1|43000.1|43024.6|43004.6|43024.6|43004.6|43020.1|43000.1|2
1726539840000|2024-09-17 02:24:00|43022.1|43002.1|43024.6|43004.6|43024.6|43004.6|43022.1|43002.1|4
1726539850000|2024-09-17 02:24:10|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|0
1726539860000|2024-09-17 02:24:20|43021.5|43001.5|43019.6|42999.6|43021.5|43001.5|43019.6|42999.6|0
1726539870000|2024-09-17 02:24:30|43020.1|43000.1|43024.6|43004.6|43024.6|43004.6|43020.1|43000.1|5
1726539880000|2024-09-17 02:24:40|||||||||5
1726539890000|2024-09-17 02:24:50|43029|43009|43031.5|43011.5|43031.5|43011.5|43029|43009|6
1726539900000|2024-09-17 02:25:00|43034|43014|43037.1|43017.1|43037.1|43017.1|43034|43014|9
1726539910000|2024-09-17 02:25:10|43041.5|43021.5|43041.5|43021.5|43044|43024|43041.5|43021.5|9
1726539920000|2024-09-17 02:25:20|43042.6|43022.6|43041.5|43021.5|43042.6|43022.6|43041.5|43021.5|1
1726539940000|2024-09-17 02:25:40|43042.6|43022.6|43044.6|43024.6|43044.6|43024.6|43042.6|43022.6|0
1726539950000|2024-09-17 02:25:50|43041.5|43021.5|43057.1|43037.1|43057.1|43037.1|43041.5|43021.5|27
1726539960000|2024-09-17 02:26:00|43057.6|43037.6|43057.1|43037.1|43059.6|43039.6|43057.1|43037.1|6
1726539970000|2024-09-17 02:26:10|43056.5|43036.5|43057.1|43037.1|43058.4|43038.4|43056.5|43036.5|2
1726539980000|2024-09-17 02:26:20|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|0
1726539990000|2024-09-17 02:26:30|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|2
1726540000000|2024-09-17 02:26:40|43049|43029|43049|43029|43049|43029|43049|43029|0
1726540010000|2024-09-17 02:26:50|43049.6|43029.6|43049|43029|43049.6|43029.6|43049|43029|0
1726540020000|2024-09-17 02:27:00|43047.1|43027.1|43044|43024|43047.1|43027.1|43044|43024|5
1726540030000|2024-09-17 02:27:10|43042.1|43022.1|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|0
1726540040000|2024-09-17 02:27:20|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|43037.6|43017.6|3
1726540050000|2024-09-17 02:27:30|43037.1|43017.1|43027.1|43007.1|43037.1|43017.1|43027.1|43007.1|2
1726540060000|2024-09-17 02:27:40|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|2
1726540090000|2024-09-17 02:28:10|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024|43004|1
1726540100000|2024-09-17 02:28:20|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|0
1726540110000|2024-09-17 02:28:30|43019.6|42999.6|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|0
1726540120000|2024-09-17 02:28:40|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43019.6|42999.6|0
1726540130000|2024-09-17 02:28:50|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1726540140000|2024-09-17 02:29:00|43021.5|43001.5|43019.6|42999.6|43021.5|43001.5|43019.6|42999.6|0
1726540150000|2024-09-17 02:29:10|43019|42999|43014.6|42994.6|43019|42999|43014.6|42994.6|3
1726540160000|2024-09-17 02:29:20|43012.1|42992.1|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|0
1726540170000|2024-09-17 02:29:30|43007.6|42987.6|43012.1|42992.1|43012.1|42992.1|43007.6|42987.6|2
1726540180000|2024-09-17 02:29:40|43014|42994|43012.1|42992.1|43014.6|42994.6|43012.1|42992.1|2
1726540190000|2024-09-17 02:29:50|43017.1|42997.1|43012.1|42992.1|43017.1|42997.1|43012.1|42992.1|3
1726540200000|2024-09-17 02:30:00|43007.1|42987.1|43012.1|42992.1|43012.1|42992.1|43007.1|42987.1|2
1726540210000|2024-09-17 02:30:10|43011.5|42991.5|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|0
1726540220000|2024-09-17 02:30:20|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|43014.6|42994.6|1
1726540230000|2024-09-17 02:30:30|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|43012.1|42992.1|1
1726540240000|2024-09-17 02:30:40|43009.6|42989.6|43012.1|42992.1|43012.1|42992.1|43009.6|42989.6|0
1726540250000|2024-09-17 02:30:50|43012.6|42992.6|43017.1|42997.1|43017.1|42997.1|43012.6|42992.6|3
1726540260000|2024-09-17 02:31:00|43019.6|42999.6|43028.4|43008.4|43028.4|43008.4|43019.6|42999.6|3
1726540270000|2024-09-17 02:31:10|43029|43009|43029|43009|43029|43009|43029|43009|0
1726540280000|2024-09-17 02:31:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|0
1726540300000|2024-09-17 02:31:40|43034|43014|43030.2|43010.2|43034|43014|43030.2|43010.2|5
1726540310000|2024-09-17 02:31:50|43029.6|43009.6|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|0
1726540320000|2024-09-17 02:32:00|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|6
1726540330000|2024-09-17 02:32:10|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|6
1726540340000|2024-09-17 02:32:20|43032.1|43012.1|43027.1|43007.1|43032.1|43012.1|43027.1|43007.1|1
1726540380000|2024-09-17 02:33:00|43029|43009|43032.1|43012.1|43032.1|43012.1|43029|43009|6
1726540390000|2024-09-17 02:33:10|43034|43014|43034.6|43014.6|43034.6|43014.6|43034|43014|0
1726540400000|2024-09-17 02:33:20|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|12
1726540410000|2024-09-17 02:33:30|||||||||1
1726540420000|2024-09-17 02:33:40|43034.6|43014.6|43037.1|43017.1|43037.1|43017.1|43034.6|43014.6|4
1726540430000|2024-09-17 02:33:50|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1726540440000|2024-09-17 02:34:00|43035.2|43015.2|43039.6|43019.6|43039.6|43019.6|43035.2|43015.2|0
1726540450000|2024-09-17 02:34:10|43042.1|43022.1|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|4
1726540470000|2024-09-17 02:34:30|43044.6|43024.6|43044|43024|43044.6|43024.6|43044|43024|2
1726540480000|2024-09-17 02:34:40|43040.2|43020.2|43039.6|43019.6|43040.2|43020.2|43039.6|43019.6|1
1726540490000|2024-09-17 02:34:50|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|2
1726540510000|2024-09-17 02:35:10|43033.2|43013.2|43032.1|43012.1|43033.2|43013.2|43032.1|43012.1|1
1726540520000|2024-09-17 02:35:20|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|0
1726540530000|2024-09-17 02:35:30|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|0
1726540550000|2024-09-17 02:35:50|43025.7|43005.7|43025.7|43005.7|43027.7|43007.7|43025.7|43005.7|0
1726540590000|2024-09-17 02:36:30|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|6
1726540600000|2024-09-17 02:36:40|43027.1|43007.1|43030.2|43010.2|43030.2|43010.2|43027.1|43007.1|2
1726540620000|2024-09-17 02:37:00|43030.7|43010.7|43033.2|43013.2|43033.2|43013.2|43030.7|43010.7|0
1726540630000|2024-09-17 02:37:10|43032.7|43012.7|43033.2|43013.2|43033.2|43013.2|43032.7|43012.7|0
1726540650000|2024-09-17 02:37:30|||||||||1
1726540660000|2024-09-17 02:37:40|43035.2|43015.2|43037.1|43017.1|43037.1|43017.1|43035.2|43015.2|2
1726540670000|2024-09-17 02:37:50|43037.7|43017.7|43042.1|43022.1|43042.1|43022.1|43037.7|43017.7|0
1726540690000|2024-09-17 02:38:10|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|0
1726540700000|2024-09-17 02:38:20|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1726540710000|2024-09-17 02:38:30|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|0
1726540720000|2024-09-17 02:38:40|43040.2|43020.2|43037.7|43017.7|43040.2|43020.2|43037.7|43017.7|0
1726540780000|2024-09-17 02:39:40|43035.8|43015.8|43032.7|43012.7|43035.8|43015.8|43032.7|43012.7|9
1726540790000|2024-09-17 02:39:50|43030.8|43010.8|43030.2|43010.2|43030.8|43010.8|43030.2|43010.2|0
1726540800000|2024-09-17 02:40:00|||||||||1
1726540830000|2024-09-17 02:40:30|43029.6|43009.6|43025.2|43005.2|43029.6|43009.6|43025.2|43005.2|2
1726540840000|2024-09-17 02:40:40|43024.6|43004.6|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|21
1726540850000|2024-09-17 02:40:50|43026.3|43006.3|43035.2|43015.2|43035.2|43015.2|43026.3|43006.3|1
1726540870000|2024-09-17 02:41:10|43035.8|43015.8|43037.7|43017.7|43037.7|43017.7|43035.8|43015.8|1
1726540890000|2024-09-17 02:41:30|43040.2|43020.2|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|0
1726540900000|2024-09-17 02:41:40|43045.2|43025.2|43042.7|43022.7|43045.2|43025.2|43042.7|43022.7|9
1726540920000|2024-09-17 02:42:00|43042.1|43022.1|43042.7|43022.7|43042.7|43022.7|43042.1|43022.1|0
1726540930000|2024-09-17 02:42:10|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|0
1726540950000|2024-09-17 02:42:30|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1726540960000|2024-09-17 02:42:40|43038.3|43018.3|43037.7|43017.7|43042.1|43022.1|43037.7|43017.7|5
1726540970000|2024-09-17 02:42:50|43040.2|43020.2|43042.1|43022.1|43042.1|43022.1|43040.2|43020.2|0
1726540980000|2024-09-17 02:43:00|43042.7|43022.7|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|0
1726540990000|2024-09-17 02:43:10|43042.1|43022.1|43042.7|43022.7|43042.7|43022.7|43042.1|43022.1|0
1726541000000|2024-09-17 02:43:20|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|3
1726541030000|2024-09-17 02:43:50|43046.5|43026.5|43044.6|43024.6|43046.5|43026.5|43044.6|43024.6|3
1726541040000|2024-09-17 02:44:00|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|0
1726541050000|2024-09-17 02:44:10|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|0
1726541060000|2024-09-17 02:44:20|43037.1|43017.1|43030.8|43010.8|43037.1|43017.1|43030.8|43010.8|5
1726541070000|2024-09-17 02:44:30|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|43028.3|43008.3|3
1726541090000|2024-09-17 02:44:50|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|8
1726541100000|2024-09-17 02:45:00|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|0
1726541110000|2024-09-17 02:45:10|43027.7|43007.7|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|1
1726541120000|2024-09-17 02:45:20|43027.7|43007.7|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1726541130000|2024-09-17 02:45:30|||||||||6
1726541140000|2024-09-17 02:45:40|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|4
1726541160000|2024-09-17 02:46:00|43028.3|43008.3|43027.1|43007.1|43028.3|43008.3|43025.2|43005.2|7
1726541180000|2024-09-17 02:46:20|43025.2|43005.2|43020.2|43000.2|43025.2|43005.2|43020.2|43000.2|0
1726541190000|2024-09-17 02:46:30|43019.6|42999.6|43017.7|42997.7|43019.6|42999.6|43017.7|42997.7|0
1726541200000|2024-09-17 02:46:40|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1726541210000|2024-09-17 02:46:50|43014.6|42994.6|43005.8|42985.8|43014.6|42994.6|43005.8|42985.8|6
1726541220000|2024-09-17 02:47:00|43005.2|42985.2|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|1
1726541230000|2024-09-17 02:47:10|42997.7|42977.7|42995.2|42975.2|42997.7|42977.7|42995.2|42975.2|1
1726541240000|2024-09-17 02:47:20|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|42990.2|42970.2|7
1726541250000|2024-09-17 02:47:30|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|4
1726541260000|2024-09-17 02:47:40|42997.1|42977.1|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|3
1726541270000|2024-09-17 02:47:50|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|1
1726541280000|2024-09-17 02:48:00|42997.1|42977.1|42997.7|42977.7|42997.7|42977.7|42995.2|42975.2|1
1726541300000|2024-09-17 02:48:20|42995.8|42975.8|42995.2|42975.2|42997.7|42977.7|42995.2|42975.2|0
1726541310000|2024-09-17 02:48:30|42994.6|42974.6|42992.7|42972.7|42994.6|42974.6|42992.7|42972.7|1
1726541320000|2024-09-17 02:48:40|42995.2|42975.2|42992.7|42972.7|42995.2|42975.2|42992.7|42972.7|1
1726541330000|2024-09-17 02:48:50|42993.3|42973.3|42992.7|42972.7|42995.2|42975.2|42992.7|42972.7|0
1726541340000|2024-09-17 02:49:00|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|2
1726541350000|2024-09-17 02:49:10|42987.7|42967.7|42990.2|42970.2|42992.7|42972.7|42987.7|42967.7|3
1726541360000|2024-09-17 02:49:20|42992.1|42972.1|42992.7|42972.7|42992.7|42972.7|42990.2|42970.2|1
1726541390000|2024-09-17 02:49:50|42990.2|42970.2|42987.7|42967.7|42992.7|42972.7|42987.7|42967.7|4
1726541400000|2024-09-17 02:50:00|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|42990.2|42970.2|0
1726541420000|2024-09-17 02:50:20|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|1
1726541430000|2024-09-17 02:50:30|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|42992.7|42972.7|2
1726541440000|2024-09-17 02:50:40|42997.7|42977.7|43002.7|42982.7|43002.7|42982.7|42997.7|42977.7|2
1726541460000|2024-09-17 02:51:00|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|0
1726541530000|2024-09-17 02:52:10|43000.2|42980.2|42997.7|42977.7|43000.2|42980.2|42997.7|42977.7|0
1726541540000|2024-09-17 02:52:20|42995.2|42975.2|42997.7|42977.7|42997.7|42977.7|42995.2|42975.2|0
1726541550000|2024-09-17 02:52:30|43000.2|42980.2|43002.7|42982.7|43002.7|42982.7|43000.2|42980.2|1
1726541560000|2024-09-17 02:52:40|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|0
1726541570000|2024-09-17 02:52:50|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|43007.7|42987.7|2
1726541580000|2024-09-17 02:53:00|43005.8|42985.8|43007.7|42987.7|43007.7|42987.7|43005.2|42985.2|0
1726541590000|2024-09-17 02:53:10|43009.6|42989.6|43007.7|42987.7|43010.2|42990.2|43007.7|42987.7|10
1726541600000|2024-09-17 02:53:20|||||||||3
1726541620000|2024-09-17 02:53:40|43005.2|42985.2|43007.7|42987.7|43007.7|42987.7|43005.2|42985.2|0
1726541650000|2024-09-17 02:54:10|43009.6|42989.6|43007.7|42987.7|43009.6|42989.6|43007.7|42987.7|1
1726541660000|2024-09-17 02:54:20|43009.6|42989.6|43010.2|42990.2|43010.2|42990.2|43009.6|42989.6|0
1726541670000|2024-09-17 02:54:30|43009.6|42989.6|43007.7|42987.7|43009.6|42989.6|43007.7|42987.7|0
1726541690000|2024-09-17 02:54:50|43010.2|42990.2|43012.7|42992.7|43012.7|42992.7|43010.2|42990.2|1
1726541700000|2024-09-17 02:55:00|43013.3|42993.3|43017.7|42997.7|43017.7|42997.7|43013.3|42993.3|3
1726541710000|2024-09-17 02:55:10|43020.2|43000.2|43017.7|42997.7|43020.2|43000.2|43017.7|42997.7|2
1726541720000|2024-09-17 02:55:20|43015.8|42995.8|43017.7|42997.7|43017.7|42997.7|43015.2|42995.2|0
1726541740000|2024-09-17 02:55:40|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|2
1726541750000|2024-09-17 02:55:50|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|1
1726541770000|2024-09-17 02:56:10|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|0
1726541780000|2024-09-17 02:56:20|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1726541790000|2024-09-17 02:56:30|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|2
1726541810000|2024-09-17 02:56:50|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|1
1726541820000|2024-09-17 02:57:00|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|3
1726541830000|2024-09-17 02:57:10|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|2
1726541840000|2024-09-17 02:57:20|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|0
1726541860000|2024-09-17 02:57:40|43030.2|43010.2|43029.7|43009.7|43032.2|43012.2|43029.7|43009.7|2
1726541870000|2024-09-17 02:57:50|43032.2|43012.2|43029.7|43009.7|43032.2|43012.2|43029.7|43009.7|1
1726541880000|2024-09-17 02:58:00|43030.2|43010.2|43022.7|43002.7|43030.2|43010.2|43020.2|43000.2|2
1726541890000|2024-09-17 02:58:10|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|0
1726541900000|2024-09-17 02:58:20|43024.7|43004.7|43022.7|43002.7|43024.7|43004.7|43022.7|43002.7|0
1726541920000|2024-09-17 02:58:40|43024.7|43004.7|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|0
1726541940000|2024-09-17 02:59:00|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|1
1726541960000|2024-09-17 02:59:20|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|0
1726541970000|2024-09-17 02:59:30|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726541990000|2024-09-17 02:59:50|43020.2|43000.2|43012.7|42992.7|43020.2|43000.2|43012.7|42992.7|4
1726542000000|2024-09-17 03:00:00|43010.2|42990.2|43013.3|42993.3|43015.2|42995.2|43010.2|42990.2|1
1726542020000|2024-09-17 03:00:20|43010.8|42990.8|43007.7|42987.7|43010.8|42990.8|43007.2|42987.2|1
1726542030000|2024-09-17 03:00:30|43008.3|42988.3|43020.2|43000.2|43020.2|43000.2|43008.3|42988.3|3
1726542040000|2024-09-17 03:00:40|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726542050000|2024-09-17 03:00:50|43024.7|43004.7|43022.7|43002.7|43025.2|43005.2|43022.7|43002.7|1
1726542060000|2024-09-17 03:01:00|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|6
1726542080000|2024-09-17 03:01:20|||||||||1
1726542090000|2024-09-17 03:01:30|43024.7|43004.7|43022.7|43002.7|43024.7|43004.7|43022.7|43002.7|2
1726542110000|2024-09-17 03:01:50|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|0
1726542130000|2024-09-17 03:02:10|43020.2|43000.2|43015.8|42995.8|43020.2|43000.2|43015.8|42995.8|0
1726542150000|2024-09-17 03:02:30|43017.7|42997.7|43015.2|42995.2|43017.7|42997.7|43015.2|42995.2|1
1726542160000|2024-09-17 03:02:40|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1726542170000|2024-09-17 03:02:50|43017.8|42997.8|43022.8|43002.8|43022.8|43002.8|43017.8|42997.8|10
1726542180000|2024-09-17 03:03:00|43024.7|43004.7|43029.7|43009.7|43029.7|43009.7|43024.7|43004.7|0
1726542200000|2024-09-17 03:03:20|43030.3|43010.3|43034.7|43014.7|43034.7|43014.7|43030.3|43010.3|2
1726542210000|2024-09-17 03:03:30|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|3
1726542230000|2024-09-17 03:03:50|43032.2|43012.2|43025.3|43005.3|43032.2|43012.2|43025.3|43005.3|0
1726542240000|2024-09-17 03:04:00|43023.3|43003.3|43022.8|43002.8|43023.3|43003.3|43022.8|43002.8|0
1726542250000|2024-09-17 03:04:10|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|0
1726542270000|2024-09-17 03:04:30|43020.3|43000.3|43020.3|43000.3|43022.8|43002.8|43020.3|43000.3|0
1726542280000|2024-09-17 03:04:40|||||||||2
1726542290000|2024-09-17 03:04:50|43018.3|42998.3|43017.8|42997.8|43018.3|42998.3|43017.8|42997.8|0
1726542300000|2024-09-17 03:05:00|43019.7|42999.7|43020.3|43000.3|43020.3|43000.3|43019.7|42999.7|2
1726542310000|2024-09-17 03:05:10|||||||||2
1726542320000|2024-09-17 03:05:20|43022.8|43002.8|43025.3|43005.3|43027.2|43007.2|43022.8|43002.8|4
1726542330000|2024-09-17 03:05:30|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|0
1726542340000|2024-09-17 03:05:40|43027.2|43007.2|43025.3|43005.3|43027.2|43007.2|43025.3|43005.3|1
1726542370000|2024-09-17 03:06:10|43027.2|43007.2|43027.8|43007.8|43027.8|43007.8|43025.3|43005.3|1
1726542380000|2024-09-17 03:06:20|43025.8|43005.8|43025.3|43005.3|43025.8|43005.8|43025.3|43005.3|0
1726542390000|2024-09-17 03:06:30|43027.8|43007.8|43025.8|43005.8|43027.8|43007.8|43022.8|43002.8|0
1726542400000|2024-09-17 03:06:40|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|0
1726542410000|2024-09-17 03:06:50|43027.8|43007.8|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|0
1726542420000|2024-09-17 03:07:00|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|0
1726542430000|2024-09-17 03:07:10|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|1
1726542450000|2024-09-17 03:07:30|43024.7|43004.7|43022.8|43002.8|43024.7|43004.7|43022.8|43002.8|0
1726542460000|2024-09-17 03:07:40|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|1
1726542470000|2024-09-17 03:07:50|||||||||1
1726542480000|2024-09-17 03:08:00|43018.3|42998.3|43020.3|43000.3|43020.3|43000.3|43018.3|42998.3|1
1726542490000|2024-09-17 03:08:10|43017.8|42997.8|43015.8|42995.8|43017.8|42997.8|43015.8|42995.8|0
1726542500000|2024-09-17 03:08:20|43015.3|42995.3|43010.3|42990.3|43015.3|42995.3|43010.3|42990.3|2
1726542510000|2024-09-17 03:08:30|||||||||3
1726542540000|2024-09-17 03:09:00|43010.8|42990.8|43012.8|42992.8|43012.8|42992.8|43010.8|42990.8|0
1726542590000|2024-09-17 03:09:50|43010.8|42990.8|43005.3|42985.3|43010.8|42990.8|43005.3|42985.3|3
1726542600000|2024-09-17 03:10:00|43009.7|42989.7|43015.3|42995.3|43015.3|42995.3|43009.7|42989.7|45
1726542610000|2024-09-17 03:10:10|43017.2|42997.2|43017.8|42997.8|43017.8|42997.8|43015.3|42995.3|1
1726542620000|2024-09-17 03:10:20|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|0
1726542630000|2024-09-17 03:10:30|43022.8|43002.8|43025.3|43005.3|43025.3|43005.3|43022.8|43002.8|1
1726542640000|2024-09-17 03:10:40|43027.8|43007.8|43032.8|43012.8|43032.8|43012.8|43027.8|43007.8|9
1726542660000|2024-09-17 03:11:00|43033.4|43013.4|43037.8|43017.8|43037.8|43017.8|43033.4|43013.4|8
1726542670000|2024-09-17 03:11:10|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|1
1726542680000|2024-09-17 03:11:20|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|2
1726542690000|2024-09-17 03:11:30|43037.8|43017.8|43035.3|43015.3|43037.8|43017.8|43035.3|43015.3|1
1726542700000|2024-09-17 03:11:40|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|0
1726542720000|2024-09-17 03:12:00|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43035.3|43015.3|0
1726542730000|2024-09-17 03:12:10|43035.9|43015.9|43035.3|43015.3|43035.9|43015.9|43035.3|43015.3|1
1726542750000|2024-09-17 03:12:30|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|43037.8|43017.8|0
1726542760000|2024-09-17 03:12:40|43038.4|43018.4|43042.8|43022.8|43042.8|43022.8|43038.4|43018.4|4
1726542770000|2024-09-17 03:12:50|43040.3|43020.3|43042.8|43022.8|43042.8|43022.8|43040.3|43020.3|0
1726542780000|2024-09-17 03:13:00|43042.2|43022.2|43037.8|43017.8|43042.2|43022.2|43037.8|43017.8|4
1726542800000|2024-09-17 03:13:20|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|0
1726542810000|2024-09-17 03:13:30|43027.8|43007.8|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|1
1726542820000|2024-09-17 03:13:40|43024.7|43004.7|43025.3|43005.3|43025.3|43005.3|43022.8|43002.8|1
1726542830000|2024-09-17 03:13:50|43024.7|43004.7|43020.3|43000.3|43024.7|43004.7|43020.3|43000.3|0
1726542840000|2024-09-17 03:14:00|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|43022.8|43002.8|0
1726542860000|2024-09-17 03:14:20|43019.7|42999.7|43017.8|42997.8|43019.7|42999.7|43017.8|42997.8|0
1726542870000|2024-09-17 03:14:30|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1726542880000|2024-09-17 03:14:40|43017.8|42997.8|43015.3|42995.3|43017.8|42997.8|43015.3|42995.3|0
1726542890000|2024-09-17 03:14:50|43013.4|42993.4|43008.4|42988.4|43013.4|42993.4|43008.4|42988.4|3
1726542910000|2024-09-17 03:15:10|43010.3|42990.3|43012.8|42992.8|43012.8|42992.8|43010.3|42990.3|1
1726542920000|2024-09-17 03:15:20|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|0
1726542960000|2024-09-17 03:16:00|43015.9|42995.9|43025.3|43005.3|43025.3|43005.3|43015.9|42995.9|7
1726542970000|2024-09-17 03:16:10|43027.8|43007.8|43030.3|43010.3|43030.3|43010.3|43027.8|43007.8|0
1726542980000|2024-09-17 03:16:20|43032.2|43012.2|43032.8|43012.8|43032.8|43012.8|43032.2|43012.2|1
1726542990000|2024-09-17 03:16:30|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|4
1726543000000|2024-09-17 03:16:40|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1726543010000|2024-09-17 03:16:50|43037.2|43017.2|43040.3|43020.3|43040.3|43020.3|43037.2|43017.2|0
1726543050000|2024-09-17 03:17:30|43042.2|43022.2|43042.8|43022.8|43042.8|43022.8|43040.9|43020.9|1
1726543060000|2024-09-17 03:17:40|43042.2|43022.2|43042.8|43022.8|43042.8|43022.8|43040.3|43020.3|1
1726543070000|2024-09-17 03:17:50|43040.3|43020.3|43042.2|43022.2|43042.2|43022.2|43040.3|43020.3|0
1726543080000|2024-09-17 03:18:00|43040.3|43020.3|43040.3|43020.3|43042.2|43022.2|43040.3|43020.3|1
1726543090000|2024-09-17 03:18:10|43038.4|43018.4|43037.2|43017.2|43038.4|43018.4|43037.2|43017.2|22
1726543100000|2024-09-17 03:18:20|43036.6|43016.6|43030.3|43010.3|43036.7|43016.7|43030.3|43010.3|5
1726543110000|2024-09-17 03:18:30|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|0
1726543120000|2024-09-17 03:18:40|43031.7|43011.7|43027.8|43007.8|43031.7|43011.7|43027.8|43007.8|0
1726543130000|2024-09-17 03:18:50|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1726543150000|2024-09-17 03:19:10|43024.7|43004.7|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|3
1726543170000|2024-09-17 03:19:30|43025.3|43005.3|43022.8|43002.8|43025.3|43005.3|43022.8|43002.8|0
1726543180000|2024-09-17 03:19:40|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|0
1726543190000|2024-09-17 03:19:50|43020.3|43000.3|43015.3|42995.3|43020.3|43000.3|43015.3|42995.3|1
1726543200000|2024-09-17 03:20:00|43013.4|42993.4|43015.3|42995.3|43015.3|42995.3|43012.2|42992.2|3
1726543220000|2024-09-17 03:20:20|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|0
1726543230000|2024-09-17 03:20:30|43016.5|42996.5|43018.4|42998.4|43018.4|42998.4|43016.5|42996.5|0
1726543240000|2024-09-17 03:20:40|43016.5|42996.5|43015.3|42995.3|43016.5|42996.5|43015.3|42995.3|0
1726543260000|2024-09-17 03:21:00|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|2
1726543270000|2024-09-17 03:21:10|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|0
1726543300000|2024-09-17 03:21:40|43012.8|42992.8|43010.9|42990.9|43012.8|42992.8|43010.9|42990.9|0
1726543310000|2024-09-17 03:21:50|43009|42989|43008.4|42988.4|43009|42989|43008.4|42988.4|1
1726543320000|2024-09-17 03:22:00|43010.9|42990.9|43008.4|42988.4|43010.9|42990.9|43008.4|42988.4|1
1726543330000|2024-09-17 03:22:10|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|1
1726543340000|2024-09-17 03:22:20|||||||||3
1726543350000|2024-09-17 03:22:30|43009.7|42989.7|43007.8|42987.8|43009.7|42989.7|43007.8|42987.8|0
1726543370000|2024-09-17 03:22:50|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|0
1726543380000|2024-09-17 03:23:00|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|43007.8|42987.8|0
1726543390000|2024-09-17 03:23:10|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43007.8|42987.8|0
1726543400000|2024-09-17 03:23:20|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|43012.2|42992.2|0
1726543410000|2024-09-17 03:23:30|43014.2|42994.2|43014.7|42994.7|43014.7|42994.7|43014.2|42994.2|0
1726543430000|2024-09-17 03:23:50|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1726543440000|2024-09-17 03:24:00|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|0
1726543450000|2024-09-17 03:24:10|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|43015.3|42995.3|0
1726543460000|2024-09-17 03:24:20|43013.4|42993.4|43012.8|42992.8|43013.4|42993.4|43012.8|42992.8|2
1726543480000|2024-09-17 03:24:40|43014.7|42994.7|43013.4|42993.4|43015.3|42995.3|43013.4|42993.4|0
1726543490000|2024-09-17 03:24:50|43015.9|42995.9|43013.4|42993.4|43017.8|42997.8|43013.4|42993.4|0
1726543500000|2024-09-17 03:25:00|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|1
1726543510000|2024-09-17 03:25:10|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|0
1726543520000|2024-09-17 03:25:20|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|0
1726543560000|2024-09-17 03:26:00|43018.4|42998.4|43015.3|42995.3|43018.4|42998.4|43015.3|42995.3|1
1726543570000|2024-09-17 03:26:10|43017.3|42997.3|43017.8|42997.8|43017.8|42997.8|43017.3|42997.3|0
1726543580000|2024-09-17 03:26:20|43014|42994|43012.8|42992.8|43014|42994|43012.8|42992.8|0
1726543600000|2024-09-17 03:26:40|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|43010.9|42990.9|2
1726543640000|2024-09-17 03:27:20|43005.3|42985.3|42997.8|42977.8|43005.3|42985.3|42997.8|42977.8|1
1726543650000|2024-09-17 03:27:30|42999.8|42979.8|43002.8|42982.8|43002.8|42982.8|42999.8|42979.8|1
1726543660000|2024-09-17 03:27:40|43000.3|42980.3|42995.3|42975.3|43000.3|42980.3|42995.3|42975.3|9
1726543670000|2024-09-17 03:27:50|42997.3|42977.3|42998.4|42978.4|42998.4|42978.4|42994.8|42974.8|21
1726543680000|2024-09-17 03:28:00|43000.3|42980.3|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|5
1726543690000|2024-09-17 03:28:10|42998.4|42978.4|43002.8|42982.8|43003.4|42983.4|42998.4|42978.4|1
1726543710000|2024-09-17 03:28:30|43004.8|42984.8|43005.3|42985.3|43005.3|42985.3|43004.8|42984.8|0
1726543740000|2024-09-17 03:29:00|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|1
1726543760000|2024-09-17 03:29:20|43005.3|42985.3|43009.8|42989.8|43009.8|42989.8|43005.3|42985.3|3
1726543770000|2024-09-17 03:29:30|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|43012.3|42992.3|1
1726543780000|2024-09-17 03:29:40|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|4
1726543790000|2024-09-17 03:29:50|43014.8|42994.8|43017.8|42997.8|43017.8|42997.8|43014.8|42994.8|6
1726543800000|2024-09-17 03:30:00|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|0
1726543810000|2024-09-17 03:30:10|||||||||2
1726543820000|2024-09-17 03:30:20|43017.8|42997.8|43017.8|42997.8|43020.3|43000.3|43017.8|42997.8|2
1726543830000|2024-09-17 03:30:30|43020.3|43000.3|43022.8|43002.8|43022.8|43002.8|43017.8|42997.8|1
1726543840000|2024-09-17 03:30:40|43022.3|43002.3|43017.8|42997.8|43022.3|43002.3|43017.8|42997.8|0
1726543850000|2024-09-17 03:30:50|43019.8|42999.8|43022.8|43002.8|43022.8|43002.8|43019.8|42999.8|0
1726543860000|2024-09-17 03:31:00|43025.3|43005.3|43036.7|43016.7|43036.7|43016.7|43025.3|43005.3|25
1726543870000|2024-09-17 03:31:10|43037.8|43017.8|43037.3|43017.3|43037.8|43017.8|43035.3|43015.3|1
1726543880000|2024-09-17 03:31:20|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|0
1726543900000|2024-09-17 03:31:40|43042.8|43022.8|43054.8|43034.8|43054.8|43034.8|43042.8|43022.8|2
1726543910000|2024-09-17 03:31:50|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|43052.8|43032.8|2
1726543920000|2024-09-17 03:32:00|43050.9|43030.9|43052.8|43032.8|43052.8|43032.8|43050.9|43030.9|3
1726543930000|2024-09-17 03:32:10|||||||||1
1726543940000|2024-09-17 03:32:20|43050.9|43030.9|43050.3|43030.3|43050.9|43030.9|43050.3|43030.3|0
1726543970000|2024-09-17 03:32:50|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|43047.8|43027.8|1
1726543980000|2024-09-17 03:33:00|43050.3|43030.3|43047.8|43027.8|43050.3|43030.3|43047.8|43027.8|5
1726544020000|2024-09-17 03:33:40|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|43045.3|43025.3|0
1726544030000|2024-09-17 03:33:50|43045.4|43025.4|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|1
1726544070000|2024-09-17 03:34:30|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|3
1726544080000|2024-09-17 03:34:40|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|1
1726544090000|2024-09-17 03:34:50|43040.4|43020.4|43039.8|43019.8|43040.4|43020.4|43039.8|43019.8|0
1726544100000|2024-09-17 03:35:00|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|3
1726544130000|2024-09-17 03:35:30|43042.9|43022.9|43047.9|43027.9|43047.9|43027.9|43042.9|43022.9|6
1726544140000|2024-09-17 03:35:40|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|0
1726544150000|2024-09-17 03:35:50|43045.9|43025.9|43047.9|43027.9|43047.9|43027.9|43045.9|43025.9|0
1726544170000|2024-09-17 03:36:10|43049.8|43029.8|43047.9|43027.9|43049.8|43029.8|43047.9|43027.9|2
1726544190000|2024-09-17 03:36:30|43050.4|43030.4|43047.9|43027.9|43050.4|43030.4|43047.9|43027.9|4
1726544200000|2024-09-17 03:36:40|||||||||2
1726544210000|2024-09-17 03:36:50|43045.9|43025.9|43042.9|43022.9|43045.9|43025.9|43042.9|43022.9|11
1726544220000|2024-09-17 03:37:00|43040.9|43020.9|43022.3|43002.3|43040.9|43020.9|43022.3|43002.3|17
1726544230000|2024-09-17 03:37:10|43016.5|42996.5|43015.4|42995.4|43016.5|42996.5|43015.4|42995.4|4
1726544250000|2024-09-17 03:37:30|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|1
1726544260000|2024-09-17 03:37:40|43015.4|42995.4|43017.9|42997.9|43017.9|42997.9|43015.4|42995.4|1
1726544280000|2024-09-17 03:38:00|43018.4|42998.4|43015.4|42995.4|43020.4|43000.4|43015.4|42995.4|2
1726544290000|2024-09-17 03:38:10|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|1
1726544300000|2024-09-17 03:38:20|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|3
1726544310000|2024-09-17 03:38:30|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|0
1726544320000|2024-09-17 03:38:40|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|2
1726544330000|2024-09-17 03:38:50|43004.8|42984.8|43012.9|42992.9|43015.4|42995.4|43004.8|42984.8|9
1726544380000|2024-09-17 03:39:40|43014.8|42994.8|43010.9|42990.9|43014.8|42994.8|43010.9|42990.9|0
1726544390000|2024-09-17 03:39:50|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|1
1726544400000|2024-09-17 03:40:00|43009.8|42989.8|43005.4|42985.4|43009.8|42989.8|43005.4|42985.4|1
1726544410000|2024-09-17 03:40:10|43002.9|42982.9|43002.3|42982.3|43002.9|42982.9|43000.4|42980.4|3
1726544420000|2024-09-17 03:40:20|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43000.4|42980.4|0
1726544450000|2024-09-17 03:40:50|||||||||3
1726544460000|2024-09-17 03:41:00|43004.8|42984.8|43002.9|42982.9|43005.4|42985.4|43000.4|42980.4|1
1726544470000|2024-09-17 03:41:10|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|0
1726544480000|2024-09-17 03:41:20|42998.4|42978.4|43003.5|42983.5|43005.4|42985.4|42998.4|42978.4|2
1726544490000|2024-09-17 03:41:30|43002.9|42982.9|43007.9|42987.9|43007.9|42987.9|43002.9|42982.9|1
1726544500000|2024-09-17 03:41:40|||||||||1
1726544510000|2024-09-17 03:41:50|43010.4|42990.4|43012.9|42992.9|43012.9|42992.9|43010.4|42990.4|2
1726544520000|2024-09-17 03:42:00|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|4
1726544530000|2024-09-17 03:42:10|43016|42996|43022.3|43002.3|43022.3|43002.3|43016|42996|1
1726544540000|2024-09-17 03:42:20|43022.9|43002.9|43025.4|43005.4|43025.4|43005.4|43022.9|43002.9|0
1726544550000|2024-09-17 03:42:30|43027.9|43007.9|43030.4|43010.4|43030.4|43010.4|43027.9|43007.9|5
1726544560000|2024-09-17 03:42:40|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|0
1726544570000|2024-09-17 03:42:50|43028.5|43008.5|43030.4|43010.4|43030.4|43010.4|43027.9|43007.9|1
1726544580000|2024-09-17 03:43:00|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|2
1726544600000|2024-09-17 03:43:20|43025.4|43005.4|43020.4|43000.4|43025.4|43005.4|43020.4|43000.4|0
1726544610000|2024-09-17 03:43:30|43022.9|43002.9|43022.9|43002.9|43025.4|43005.4|43022.9|43002.9|1
1726544620000|2024-09-17 03:43:40|43025.4|43005.4|43022.9|43002.9|43025.4|43005.4|43022.9|43002.9|3
1726544630000|2024-09-17 03:43:50|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|43022.3|43002.3|1
1726544640000|2024-09-17 03:44:00|43020.4|43000.4|43018.5|42998.5|43020.4|43000.4|43018.5|42998.5|1
1726544660000|2024-09-17 03:44:20|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|0
1726544680000|2024-09-17 03:44:40|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|43017.9|42997.9|0
1726544720000|2024-09-17 03:45:20|43015.4|42995.4|43020.4|43000.4|43020.4|43000.4|43015.4|42995.4|0
1726544740000|2024-09-17 03:45:40|||||||||1
1726544760000|2024-09-17 03:46:00|43016|42996|43016|42996|43016|42996|43016|42996|1
1726544770000|2024-09-17 03:46:10|43015.4|42995.4|43012.3|42992.3|43015.4|42995.4|43012.3|42992.3|9
1726544780000|2024-09-17 03:46:20|43010.4|42990.4|43012.3|42992.3|43012.3|42992.3|43010.4|42990.4|0
1726544800000|2024-09-17 03:46:40|43014.2|42994.2|43012.3|42992.3|43014.2|42994.2|43012.3|42992.3|0
1726544810000|2024-09-17 03:46:50|43012.9|42992.9|43017.3|42997.3|43017.3|42997.3|43012.9|42992.9|1
1726544820000|2024-09-17 03:47:00|43019.2|42999.2|43017.3|42997.3|43019.2|42999.2|43017.3|42997.3|0
1726544830000|2024-09-17 03:47:10|43019.8|42999.8|43017.3|42997.3|43019.8|42999.8|43017.3|42997.3|0
1726544850000|2024-09-17 03:47:30|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|0
1726544860000|2024-09-17 03:47:40|||||||||2
1726544870000|2024-09-17 03:47:50|43013.5|42993.5|43007.3|42987.3|43013.5|42993.5|43007.3|42987.3|6
1726544880000|2024-09-17 03:48:00|43004.8|42984.8|43002.3|42982.3|43004.8|42984.8|43002.3|42982.3|1
1726544890000|2024-09-17 03:48:10|||||||||1
1726544920000|2024-09-17 03:48:40|42999.8|42979.8|43004.8|42984.8|43004.8|42984.8|42999.8|42979.8|0
1726544940000|2024-09-17 03:49:00|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|1
1726544970000|2024-09-17 03:49:30|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|0
1726544980000|2024-09-17 03:49:40|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|43002.3|42982.3|0
1726545000000|2024-09-17 03:50:00|43004.8|42984.8|42996|42976|43004.8|42984.8|42996|42976|2
1726545010000|2024-09-17 03:50:10|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|2
1726545020000|2024-09-17 03:50:20|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1726545030000|2024-09-17 03:50:30|||||||||1
1726545060000|2024-09-17 03:51:00|43004.8|42984.8|43007.3|42987.3|43007.3|42987.3|43004.8|42984.8|8
1726545070000|2024-09-17 03:51:10|43009.8|42989.8|43014.8|42994.8|43014.8|42994.8|43009.8|42989.8|16
1726545080000|2024-09-17 03:51:20|43012.9|42992.9|43009.8|42989.8|43012.9|42992.9|43009.8|42989.8|4
1726545090000|2024-09-17 03:51:30|43007.9|42987.9|43004.8|42984.8|43007.9|42987.9|43004.8|42984.8|0
1726545120000|2024-09-17 03:52:00|||||||||3
1726545130000|2024-09-17 03:52:10|43002.3|42982.3|43001.8|42981.8|43002.3|42982.3|43001.8|42981.8|6
1726545140000|2024-09-17 03:52:20|42999.3|42979.3|43004.8|42984.8|43004.8|42984.8|42999.3|42979.3|5
1726545150000|2024-09-17 03:52:30|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|1
1726545160000|2024-09-17 03:52:40|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|43007.9|42987.9|3
1726545170000|2024-09-17 03:52:50|43007.3|42987.3|43004.8|42984.8|43007.3|42987.3|43004.8|42984.8|1
1726545180000|2024-09-17 03:53:00|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|0
1726545190000|2024-09-17 03:53:10|43005.4|42985.4|43007.9|42987.9|43007.9|42987.9|43005.4|42985.4|0
1726545200000|2024-09-17 03:53:20|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|0
1726545220000|2024-09-17 03:53:40|43007.9|42987.9|43009.8|42989.8|43009.8|42989.8|43007.3|42987.3|2
1726545230000|2024-09-17 03:53:50|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|0
1726545240000|2024-09-17 03:54:00|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1726545250000|2024-09-17 03:54:10|43009.3|42989.3|43005.4|42985.4|43009.3|42989.3|43005.4|42985.4|2
1726545270000|2024-09-17 03:54:30|43004.8|42984.8|43002.3|42982.3|43004.8|42984.8|42999.8|42979.8|1
1726545280000|2024-09-17 03:54:40|43002.9|42982.9|43004.8|42984.8|43004.8|42984.8|43002.9|42982.9|0
1726545290000|2024-09-17 03:54:50|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|1
1726545300000|2024-09-17 03:55:00|43007.3|42987.3|43010.4|42990.4|43010.4|42990.4|43007.3|42987.3|1
1726545320000|2024-09-17 03:55:20|||||||||3
1726545330000|2024-09-17 03:55:30|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|0
1726545350000|2024-09-17 03:55:50|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|0
1726545370000|2024-09-17 03:56:10|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|2
1726545380000|2024-09-17 03:56:20|43011.8|42991.8|43012.3|42992.3|43012.3|42992.3|43011.8|42991.8|1
1726545390000|2024-09-17 03:56:30|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1726545400000|2024-09-17 03:56:40|43011.8|42991.8|43007.3|42987.3|43011.8|42991.8|43007.3|42987.3|0
1726545420000|2024-09-17 03:57:00|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|0
1726545430000|2024-09-17 03:57:10|43007.3|42987.3|43007.3|42987.3|43009.8|42989.8|43007.3|42987.3|0
1726545440000|2024-09-17 03:57:20|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|43006.8|42986.8|0
1726545460000|2024-09-17 03:57:40|43007.4|42987.4|43006.8|42986.8|43007.4|42987.4|43006.8|42986.8|0
1726545480000|2024-09-17 03:58:00|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|1
1726545490000|2024-09-17 03:58:10|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|0
1726545500000|2024-09-17 03:58:20|43002.4|42982.4|42996.8|42976.8|43002.4|42982.4|42996.8|42976.8|3
1726545520000|2024-09-17 03:58:40|42994.3|42974.3|42987.4|42967.4|42994.3|42974.3|42987.4|42967.4|0
1726545540000|2024-09-17 03:59:00|42987.9|42967.9|42986.8|42966.8|42987.9|42967.9|42986.8|42966.8|2
1726545550000|2024-09-17 03:59:10|42986.2|42966.2|42981.8|42961.8|42986.2|42966.2|42981.8|42961.8|0
1726545560000|2024-09-17 03:59:20|||||||||1
1726545590000|2024-09-17 03:59:50|42974.9|42954.9|42971.8|42951.8|42974.9|42954.9|42971.8|42951.8|6
1726545600000|2024-09-17 04:00:00|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|2
1726545610000|2024-09-17 04:00:10|42967.9|42947.9|42972.4|42952.4|42972.4|42952.4|42967.4|42947.4|1
1726545630000|2024-09-17 04:00:30|||||||||3
1726545650000|2024-09-17 04:00:50|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|42974.3|42954.3|0
1726545660000|2024-09-17 04:01:00|42972.4|42952.4|42977.4|42957.4|42977.4|42957.4|42972.4|42952.4|1
1726545680000|2024-09-17 04:01:20|42975.4|42955.4|42974.9|42954.9|42975.4|42955.4|42972.9|42952.9|10
1726545710000|2024-09-17 04:01:50|42972.9|42952.9|42972.4|42952.4|42972.9|42952.9|42972.4|42952.4|0
1726545720000|2024-09-17 04:02:00|42974.3|42954.3|42974.9|42954.9|42974.9|42954.9|42974.3|42954.3|0
1726545730000|2024-09-17 04:02:10|42972.9|42952.9|42969.9|42949.9|42972.9|42952.9|42969.9|42949.9|2
1726545740000|2024-09-17 04:02:20|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|2
1726545750000|2024-09-17 04:02:30|42964.3|42944.3|42955.4|42935.4|42964.3|42944.3|42955.4|42935.4|3
1726545760000|2024-09-17 04:02:40|42953.5|42933.5|42946|42926|42953.5|42933.5|42944.1|42924.1|14
1726545780000|2024-09-17 04:03:00|42945.4|42925.4|42947.4|42927.4|42949.9|42929.9|42945.4|42925.4|2
1726545790000|2024-09-17 04:03:10|42945.4|42925.4|42944.9|42924.9|42945.4|42925.4|42944.9|42924.9|2
1726545800000|2024-09-17 04:03:20|42944.3|42924.3|42939.9|42919.9|42944.3|42924.3|42939.3|42919.3|5
1726545810000|2024-09-17 04:03:30|42937.4|42917.4|42937.4|42917.4|42937.4|42917.4|42936.8|42916.8|2
1726545820000|2024-09-17 04:03:40|42936.8|42916.8|42937.4|42917.4|42937.4|42917.4|42936.8|42916.8|0
1726545830000|2024-09-17 04:03:50|42931|42911|42930.4|42910.4|42931|42911|42930.4|42910.4|8
1726545840000|2024-09-17 04:04:00|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1726545850000|2024-09-17 04:04:10|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|42929.3|42909.3|0
1726545860000|2024-09-17 04:04:20|42929.9|42909.9|42927.4|42907.4|42929.9|42909.9|42926.8|42906.8|2
1726545870000|2024-09-17 04:04:30|||||||||1
1726545880000|2024-09-17 04:04:40|42927.9|42907.9|42927.4|42907.4|42930.4|42910.4|42927.4|42907.4|10
1726545890000|2024-09-17 04:04:50|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|0
1726545900000|2024-09-17 04:05:00|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|42925.5|42905.5|2
1726545910000|2024-09-17 04:05:10|42924.9|42904.9|42923|42903|42924.9|42904.9|42923|42903|4
1726545920000|2024-09-17 04:05:20|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|2
1726545930000|2024-09-17 04:05:30|42922.4|42902.4|42918|42898|42923|42903|42918|42898|6
1726545940000|2024-09-17 04:05:40|42916|42896|42916|42896|42916|42896|42916|42896|2
1726545950000|2024-09-17 04:05:50|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|2
1726545960000|2024-09-17 04:06:00|42915.5|42895.5|42916|42896|42916|42896|42915.5|42895.5|2
1726545990000|2024-09-17 04:06:30|42914.9|42894.9|42913.5|42893.5|42914.9|42894.9|42913.5|42893.5|2
1726546000000|2024-09-17 04:06:40|42915.5|42895.5|42916|42896|42916|42896|42915.5|42895.5|1
1726546020000|2024-09-17 04:07:00|||||||||3
1726546030000|2024-09-17 04:07:10|42911|42891|42911|42891|42911|42891|42911|42891|10
1726546050000|2024-09-17 04:07:30|||||||||5
1726546060000|2024-09-17 04:07:40|42907.2|42887.2|42906|42886|42907.2|42887.2|42906|42886|7
1726546070000|2024-09-17 04:07:50|||||||||10
1726546080000|2024-09-17 04:08:00|42904.1|42884.1|42898.5|42878.5|42904.1|42884.1|42898.5|42878.5|6
1726546090000|2024-09-17 04:08:10|42896.6|42876.6|42895.5|42875.5|42896.6|42876.6|42891|42871|9
1726546100000|2024-09-17 04:08:20|||||||||1
1726546120000|2024-09-17 04:08:40|42896|42876|42893|42873|42898|42878|42893|42873|11
1726546140000|2024-09-17 04:09:00|42891|42871|42883.5|42863.5|42893|42873|42883.5|42863.5|8
1726546150000|2024-09-17 04:09:10|42886|42866|42883.5|42863.5|42886|42866|42883.5|42863.5|3
1726546170000|2024-09-17 04:09:30|42884.1|42864.1|42888|42868|42888.5|42868.5|42884.1|42864.1|5
1726546180000|2024-09-17 04:09:40|42888.5|42868.5|42891|42871|42891|42871|42888.5|42868.5|0
1726546190000|2024-09-17 04:09:50|42888|42868|42888|42868|42888|42868|42888|42868|4
1726546200000|2024-09-17 04:10:00|42888.5|42868.5|42891|42871|42891|42871|42888.5|42868.5|0
1726546210000|2024-09-17 04:10:10|42889.9|42869.9|42886|42866|42889.9|42869.9|42886|42866|1
1726546230000|2024-09-17 04:10:30|42884.1|42864.1|42883.5|42863.5|42884.1|42864.1|42883.5|42863.5|1
1726546240000|2024-09-17 04:10:40|42881|42861|42878|42858|42881|42861|42878|42858|9
1726546260000|2024-09-17 04:11:00|42877.4|42857.4|42871|42851|42877.4|42857.4|42871|42851|8
1726546270000|2024-09-17 04:11:10|42870.5|42850.5|42866|42846|42870.5|42850.5|42866|42846|1
1726546290000|2024-09-17 04:11:30|42865.5|42845.5|42863.5|42843.5|42865.5|42845.5|42863.5|42843.5|3
1726546300000|2024-09-17 04:11:40|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|42861.6|42841.6|2
1726546320000|2024-09-17 04:12:00|42859.7|42839.7|42859.1|42839.1|42859.7|42839.7|42859.1|42839.1|1
1726546330000|2024-09-17 04:12:10|42861|42841|42858.5|42838.5|42861.6|42841.6|42858.5|42838.5|10
1726546340000|2024-09-17 04:12:20|42859.1|42839.1|42858.5|42838.5|42859.1|42839.1|42858.5|42838.5|0
1726546350000|2024-09-17 04:12:30|42858.6|42838.6|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|0
1726546360000|2024-09-17 04:12:40|42860.5|42840.5|42864.1|42844.1|42864.1|42844.1|42858.6|42838.6|3
1726546370000|2024-09-17 04:12:50|42866.1|42846.1|42864.1|42844.1|42866.1|42846.1|42864.1|42844.1|5
1726546380000|2024-09-17 04:13:00|42868.6|42848.6|42873.6|42853.6|42873.6|42853.6|42868.6|42848.6|13
1726546390000|2024-09-17 04:13:10|42875.5|42855.5|42878|42858|42878|42858|42875.5|42855.5|2
1726546400000|2024-09-17 04:13:20|42876.1|42856.1|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|2
1726546420000|2024-09-17 04:13:40|42876.6|42856.6|42878.6|42858.6|42878.6|42858.6|42876.1|42856.1|2
1726546430000|2024-09-17 04:13:50|42878|42858|42876.1|42856.1|42878|42858|42876.1|42856.1|1
1726546470000|2024-09-17 04:14:30|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1726546490000|2024-09-17 04:14:50|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42873.6|42853.6|2
1726546500000|2024-09-17 04:15:00|42873|42853|42871.1|42851.1|42873|42853|42871.1|42851.1|1
1726546540000|2024-09-17 04:15:40|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|1
1726546560000|2024-09-17 04:16:00|42866.1|42846.1|42863.6|42843.6|42866.1|42846.1|42863.6|42843.6|4
1726546570000|2024-09-17 04:16:10|42866.1|42846.1|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|3
1726546600000|2024-09-17 04:16:40|42870.5|42850.5|42871.1|42851.1|42871.1|42851.1|42870.5|42850.5|1
1726546610000|2024-09-17 04:16:50|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1726546620000|2024-09-17 04:17:00|42873|42853|42871.1|42851.1|42873|42853|42871.1|42851.1|0
1726546630000|2024-09-17 04:17:10|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|4
1726546640000|2024-09-17 04:17:20|42871.1|42851.1|42866.6|42846.6|42871.1|42851.1|42866.6|42846.6|1
1726546650000|2024-09-17 04:17:30|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|0
1726546660000|2024-09-17 04:17:40|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|1
1726546690000|2024-09-17 04:18:10|42868|42848|42866.1|42846.1|42868|42848|42864.1|42844.1|4
1726546700000|2024-09-17 04:18:20|42868.6|42848.6|42870.5|42850.5|42870.5|42850.5|42868.6|42848.6|1
1726546710000|2024-09-17 04:18:30|42873|42853|42876.1|42856.1|42878|42858|42873|42853|2
1726546720000|2024-09-17 04:18:40|42874.1|42854.1|42874.1|42854.1|42876.1|42856.1|42874.1|42854.1|0
1726546730000|2024-09-17 04:18:50|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|2
1726546740000|2024-09-17 04:19:00|42874.1|42854.1|42876.1|42856.1|42876.1|42856.1|42873.6|42853.6|2
1726546760000|2024-09-17 04:19:20|42876.6|42856.6|42876.6|42856.6|42876.6|42856.6|42876.6|42856.6|1
1726546770000|2024-09-17 04:19:30|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|1
1726546790000|2024-09-17 04:19:50|42874.2|42854.2|42876.1|42856.1|42876.1|42856.1|42874.2|42854.2|0
1726546800000|2024-09-17 04:20:00|42875.5|42855.5|42876.1|42856.1|42876.1|42856.1|42873.6|42853.6|0
1726546810000|2024-09-17 04:20:10|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|3
1726546830000|2024-09-17 04:20:30|||||||||1
1726546840000|2024-09-17 04:20:40|42874.2|42854.2|42873.6|42853.6|42874.2|42854.2|42873.6|42853.6|0
1726546870000|2024-09-17 04:21:10|42871.1|42851.1|42869.2|42849.2|42871.1|42851.1|42869.2|42849.2|2
1726546880000|2024-09-17 04:21:20|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|0
1726546900000|2024-09-17 04:21:40|||||||||1
1726546910000|2024-09-17 04:21:50|42864.2|42844.2|42863.6|42843.6|42864.2|42844.2|42863.6|42843.6|0
1726546920000|2024-09-17 04:22:00|42861.7|42841.7|42858.6|42838.6|42861.7|42841.7|42858.6|42838.6|0
1726546930000|2024-09-17 04:22:10|||||||||2
1726546940000|2024-09-17 04:22:20|42854.2|42834.2|42861.1|42841.1|42861.1|42841.1|42848|42828|63
1726546950000|2024-09-17 04:22:30|42859.2|42839.2|42856.1|42836.1|42859.2|42839.2|42856.1|42836.1|9
1726546970000|2024-09-17 04:22:50|42853.6|42833.6|42851.7|42831.7|42853.6|42833.6|42851.7|42831.7|3
1726546990000|2024-09-17 04:23:10|42851.1|42831.1|42848.6|42828.6|42851.1|42831.1|42848.6|42828.6|4
1726547000000|2024-09-17 04:23:20|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|0
1726547010000|2024-09-17 04:23:30|42843.6|42823.6|42841.7|42821.7|42843.6|42823.6|42841.7|42821.7|0
1726547020000|2024-09-17 04:23:40|||||||||3
1726547030000|2024-09-17 04:23:50|||||||||1
1726547040000|2024-09-17 04:24:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|3
1726547060000|2024-09-17 04:24:20|||||||||1
1726547090000|2024-09-17 04:24:50|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|2
1726547100000|2024-09-17 04:25:00|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1726547110000|2024-09-17 04:25:10|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|5
1726547140000|2024-09-17 04:25:40|42850.5|42830.5|42853.6|42833.6|42853.6|42833.6|42850.5|42830.5|1
1726547160000|2024-09-17 04:26:00|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|7
1726547180000|2024-09-17 04:26:20|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|2
1726547190000|2024-09-17 04:26:30|42850.5|42830.5|42851.1|42831.1|42851.1|42831.1|42850.5|42830.5|1
1726547210000|2024-09-17 04:26:50|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|1
1726547220000|2024-09-17 04:27:00|42846.7|42826.7|42851.1|42831.1|42851.7|42831.7|42846.7|42826.7|1
1726547230000|2024-09-17 04:27:10|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1726547240000|2024-09-17 04:27:20|||||||||3
1726547250000|2024-09-17 04:27:30|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|2
1726547260000|2024-09-17 04:27:40|42849.2|42829.2|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|0
1726547280000|2024-09-17 04:28:00|42848.6|42828.6|42849.2|42829.2|42849.2|42829.2|42848.6|42828.6|2
1726547300000|2024-09-17 04:28:20|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1726547320000|2024-09-17 04:28:40|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|6
1726547330000|2024-09-17 04:28:50|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|0
1726547340000|2024-09-17 04:29:00|42846.7|42826.7|42848.6|42828.6|42848.6|42828.6|42846.7|42826.7|5
1726547370000|2024-09-17 04:29:30|||||||||1
1726547380000|2024-09-17 04:29:40|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|4
1726547400000|2024-09-17 04:30:00|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42851.1|42831.1|4
1726547410000|2024-09-17 04:30:10|42849.8|42829.8|42849.2|42829.2|42849.8|42829.8|42849.2|42829.2|0
1726547430000|2024-09-17 04:30:30|42847.3|42827.3|42846.7|42826.7|42847.3|42827.3|42846.7|42826.7|3
1726547440000|2024-09-17 04:30:40|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|0
1726547460000|2024-09-17 04:31:00|42845.5|42825.5|42846.1|42826.1|42846.1|42826.1|42845.5|42825.5|0
1726547470000|2024-09-17 04:31:10|42845.5|42825.5|42843.6|42823.6|42845.5|42825.5|42843.6|42823.6|3
1726547490000|2024-09-17 04:31:30|42843|42823|42843|42823|42843|42823|42843|42823|1
1726547500000|2024-09-17 04:31:40|42843.6|42823.6|42841.1|42821.1|42843.6|42823.6|42841.1|42821.1|2
1726547540000|2024-09-17 04:32:20|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|1
1726547560000|2024-09-17 04:32:40|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|2
1726547600000|2024-09-17 04:33:20|42834.8|42814.8|42822.3|42802.3|42834.8|42814.8|42822.3|42802.3|15
1726547630000|2024-09-17 04:33:50|||||||||5
1726547640000|2024-09-17 04:34:00|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|0
1726547650000|2024-09-17 04:34:10|42821.1|42801.1|42819.2|42799.2|42821.1|42801.1|42819.2|42799.2|1
1726547660000|2024-09-17 04:34:20|||||||||5
1726547670000|2024-09-17 04:34:30|42814.2|42794.2|42809.2|42789.2|42814.2|42794.2|42807.9|42787.9|18
1726547680000|2024-09-17 04:34:40|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|1
1726547690000|2024-09-17 04:34:50|||||||||1
1726547700000|2024-09-17 04:35:00|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|4
1726547710000|2024-09-17 04:35:10|42811.1|42791.1|42811.7|42791.7|42811.7|42791.7|42811.1|42791.1|6
1726547720000|2024-09-17 04:35:20|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|3
1726547730000|2024-09-17 04:35:30|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|3
1726547740000|2024-09-17 04:35:40|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|2
1726547750000|2024-09-17 04:35:50|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.8|42794.8|2
1726547760000|2024-09-17 04:36:00|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|2
1726547780000|2024-09-17 04:36:20|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.8|42794.8|0
1726547790000|2024-09-17 04:36:30|||||||||1
1726547800000|2024-09-17 04:36:40|42819.2|42799.2|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|4
1726547820000|2024-09-17 04:37:00|||||||||3
1726547890000|2024-09-17 04:38:10|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|2
1726547910000|2024-09-17 04:38:30|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.2|42794.2|0
1726547920000|2024-09-17 04:38:40|42814.8|42794.8|42814.2|42794.2|42814.8|42794.8|42814.2|42794.2|0
1726547940000|2024-09-17 04:39:00|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|3
1726547950000|2024-09-17 04:39:10|42809.2|42789.2|42811.7|42791.7|42811.7|42791.7|42809.2|42789.2|3
1726547960000|2024-09-17 04:39:20|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|0
1726547970000|2024-09-17 04:39:30|42811.1|42791.1|42811.7|42791.7|42811.7|42791.7|42811.1|42791.1|0
1726547980000|2024-09-17 04:39:40|42809.8|42789.8|42806.7|42786.7|42809.8|42789.8|42806.7|42786.7|4
1726548000000|2024-09-17 04:40:00|||||||||1
1726548030000|2024-09-17 04:40:30|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|42809.2|42789.2|0
1726548040000|2024-09-17 04:40:40|42811.7|42791.7|42811.7|42791.7|42814.2|42794.2|42811.7|42791.7|4
1726548050000|2024-09-17 04:40:50|||||||||2
1726548060000|2024-09-17 04:41:00|42814.2|42794.2|42811.7|42791.7|42814.2|42794.2|42811.7|42791.7|3
1726548090000|2024-09-17 04:41:30|||||||||3
1726548100000|2024-09-17 04:41:40|||||||||2
1726548110000|2024-09-17 04:41:50|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|2
1726548120000|2024-09-17 04:42:00|42816.1|42796.1|42816.7|42796.7|42816.7|42796.7|42816.1|42796.1|1
1726548140000|2024-09-17 04:42:20|42820.6|42800.6|42821.7|42801.7|42821.7|42801.7|42820.6|42800.6|1
1726548150000|2024-09-17 04:42:30|42824.2|42804.2|42822.3|42802.3|42824.2|42804.2|42822.3|42802.3|0
1726548160000|2024-09-17 04:42:40|42821.7|42801.7|42826.7|42806.7|42826.7|42806.7|42821.7|42801.7|2
1726548170000|2024-09-17 04:42:50|42828.6|42808.6|42829.2|42809.2|42829.2|42809.2|42828.6|42808.6|0
1726548190000|2024-09-17 04:43:10|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|1
1726548200000|2024-09-17 04:43:20|42836.7|42816.7|42834.2|42814.2|42836.7|42816.7|42834.2|42814.2|2
1726548210000|2024-09-17 04:43:30|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|5
1726548220000|2024-09-17 04:43:40|42837.3|42817.3|42839.2|42819.2|42839.2|42819.2|42837.3|42817.3|1
1726548230000|2024-09-17 04:43:50|42844.2|42824.2|42824.2|42804.2|42851.2|42831.2|42824.2|42804.2|22
1726548240000|2024-09-17 04:44:00|42796.7|42776.7|42791.7|42771.7|42796.7|42776.7|42789.2|42769.2|10
1726548250000|2024-09-17 04:44:10|||||||||1
1726548260000|2024-09-17 04:44:20|42794.2|42774.2|42799.2|42779.2|42799.2|42779.2|42794.2|42774.2|3
1726548270000|2024-09-17 04:44:30|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|6
1726548280000|2024-09-17 04:44:40|42806.2|42786.2|42804.2|42784.2|42806.7|42786.7|42804.2|42784.2|5
1726548300000|2024-09-17 04:45:00|42809.2|42789.2|42813.7|42793.7|42813.7|42793.7|42809.2|42789.2|2
1726548310000|2024-09-17 04:45:10|42816.7|42796.7|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|1
1726548320000|2024-09-17 04:45:20|42819.2|42799.2|42824.2|42804.2|42824.2|42804.2|42819.2|42799.2|5
1726548330000|2024-09-17 04:45:30|42821.2|42801.2|42824.2|42804.2|42824.2|42804.2|42821.2|42801.2|3
1726548370000|2024-09-17 04:46:10|42822.3|42802.3|42821.7|42801.7|42822.3|42802.3|42821.7|42801.7|3
1726548380000|2024-09-17 04:46:20|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|5
1726548390000|2024-09-17 04:46:30|||||||||2
1726548400000|2024-09-17 04:46:40|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|42826.7|42806.7|2
1726548410000|2024-09-17 04:46:50|||||||||1
1726548420000|2024-09-17 04:47:00|42829.2|42809.2|42829.2|42809.2|42834.2|42814.2|42829.2|42809.2|6
1726548430000|2024-09-17 04:47:10|||||||||1
1726548440000|2024-09-17 04:47:20|42826.7|42806.7|42831.7|42811.7|42831.7|42811.7|42826.7|42806.7|1
1726548460000|2024-09-17 04:47:40|42826.7|42806.7|42826.2|42806.2|42826.7|42806.7|42826.2|42806.2|3
1726548470000|2024-09-17 04:47:50|42823.7|42803.7|42824.2|42804.2|42824.2|42804.2|42823.7|42803.7|4
1726548480000|2024-09-17 04:48:00|42822.3|42802.3|42821.7|42801.7|42822.3|42802.3|42821.7|42801.7|3
1726548500000|2024-09-17 04:48:20|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|0
1726548520000|2024-09-17 04:48:40|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|3
1726548560000|2024-09-17 04:49:20|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|42819.2|42799.2|3
1726548570000|2024-09-17 04:49:30|42819.8|42799.8|42821.7|42801.7|42821.7|42801.7|42819.8|42799.8|2
1726548580000|2024-09-17 04:49:40|42821.2|42801.2|42819.2|42799.2|42821.2|42801.2|42819.2|42799.2|0
1726548590000|2024-09-17 04:49:50|42823.7|42803.7|42819.2|42799.2|42824.2|42804.2|42819.2|42799.2|2
1726548600000|2024-09-17 04:50:00|42816.7|42796.7|42814.2|42794.2|42816.7|42796.7|42814.2|42794.2|3
1726548620000|2024-09-17 04:50:20|42813.7|42793.7|42811.7|42791.7|42813.7|42793.7|42811.7|42791.7|0
1726548630000|2024-09-17 04:50:30|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|42811.8|42791.8|1
1726548640000|2024-09-17 04:50:40|42811.2|42791.2|42809.3|42789.3|42811.2|42791.2|42809.3|42789.3|0
1726548650000|2024-09-17 04:50:50|42806.8|42786.8|42801.8|42781.8|42806.8|42786.8|42799.3|42779.3|10
1726548660000|2024-09-17 04:51:00|42801.2|42781.2|42799.3|42779.3|42801.2|42781.2|42799.3|42779.3|5
1726548670000|2024-09-17 04:51:10|||||||||1
1726548690000|2024-09-17 04:51:30|42798.7|42778.7|42796.8|42776.8|42798.7|42778.7|42796.8|42776.8|1
1726548700000|2024-09-17 04:51:40|||||||||2
1726548710000|2024-09-17 04:51:50|||||||||1
1726548720000|2024-09-17 04:52:00|42799.3|42779.3|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|2
1726548730000|2024-09-17 04:52:10|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|3
1726548750000|2024-09-17 04:52:30|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|1
1726548760000|2024-09-17 04:52:40|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|0
1726548790000|2024-09-17 04:53:10|42802.3|42782.3|42809.3|42789.3|42809.3|42789.3|42802.3|42782.3|5
1726548800000|2024-09-17 04:53:20|||||||||2
1726548810000|2024-09-17 04:53:30|42809.8|42789.8|42811.8|42791.8|42811.8|42791.8|42809.8|42789.8|1
1726548820000|2024-09-17 04:53:40|42814.3|42794.3|42816.8|42796.8|42816.8|42796.8|42814.3|42794.3|1
1726548830000|2024-09-17 04:53:50|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|42814.3|42794.3|1
1726548840000|2024-09-17 04:54:00|||||||||1
1726548870000|2024-09-17 04:54:30|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|3
1726548880000|2024-09-17 04:54:40|42804.3|42784.3|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|1
1726548890000|2024-09-17 04:54:50|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1726548900000|2024-09-17 04:55:00|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|42801.8|42781.8|1
1726548920000|2024-09-17 04:55:20|42804.3|42784.3|42806.8|42786.8|42806.8|42786.8|42804.3|42784.3|2
1726548930000|2024-09-17 04:55:30|42806.2|42786.2|42806.8|42786.8|42806.8|42786.8|42802.3|42782.3|2
1726548940000|2024-09-17 04:55:40|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|3
1726548960000|2024-09-17 04:56:00|42806.8|42786.8|42804.3|42784.3|42806.8|42786.8|42804.3|42784.3|0
1726548980000|2024-09-17 04:56:20|42808.7|42788.7|42804.3|42784.3|42809.3|42789.3|42804.3|42784.3|2
1726548990000|2024-09-17 04:56:30|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|42806.8|42786.8|0
1726549000000|2024-09-17 04:56:40|||||||||1
1726549010000|2024-09-17 04:56:50|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|42809.3|42789.3|3
1726549030000|2024-09-17 04:57:10|42809.8|42789.8|42809.3|42789.3|42809.8|42789.8|42809.3|42789.3|1
1726549040000|2024-09-17 04:57:20|42811.2|42791.2|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|4
1726549050000|2024-09-17 04:57:30|42807.4|42787.4|42806.8|42786.8|42807.4|42787.4|42806.8|42786.8|0
1726549070000|2024-09-17 04:57:50|||||||||2
1726549080000|2024-09-17 04:58:00|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|2
1726549090000|2024-09-17 04:58:10|42797.4|42777.4|42791.8|42771.8|42797.4|42777.4|42791.8|42771.8|2
1726549100000|2024-09-17 04:58:20|42789.9|42769.9|42791.8|42771.8|42791.8|42771.8|42789.9|42769.9|1
1726549110000|2024-09-17 04:58:30|||||||||2
1726549120000|2024-09-17 04:58:40|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|2
1726549130000|2024-09-17 04:58:50|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|0
1726549140000|2024-09-17 04:59:00|||||||||2
1726549150000|2024-09-17 04:59:10|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|6
1726549160000|2024-09-17 04:59:20|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42784.3|42764.3|1
1726549170000|2024-09-17 04:59:30|||||||||1
1726549190000|2024-09-17 04:59:50|42788.7|42768.7|42789.3|42769.3|42789.3|42769.3|42788.7|42768.7|1
1726549200000|2024-09-17 05:00:00|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|5
1726549210000|2024-09-17 05:00:10|42796.2|42776.2|42801.8|42781.8|42801.8|42781.8|42796.2|42776.2|3
1726549220000|2024-09-17 05:00:20|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|42804.3|42784.3|0
1726549230000|2024-09-17 05:00:30|||||||||3
1726549240000|2024-09-17 05:00:40|42804.9|42784.9|42806.8|42786.8|42806.8|42786.8|42804.9|42784.9|0
1726549250000|2024-09-17 05:00:50|42809.3|42789.3|42809.3|42789.3|42811.8|42791.8|42809.3|42789.3|2
1726549260000|2024-09-17 05:01:00|42808.7|42788.7|42804.3|42784.3|42808.7|42788.7|42804.3|42784.3|1
1726549280000|2024-09-17 05:01:20|42803.7|42783.7|42801.8|42781.8|42803.7|42783.7|42801.8|42781.8|0
1726549290000|2024-09-17 05:01:30|42794.3|42774.3|42796.2|42776.2|42796.8|42776.8|42794.3|42774.3|2
1726549300000|2024-09-17 05:01:40|42794.3|42774.3|42791.8|42771.8|42794.3|42774.3|42791.8|42771.8|0
1726549310000|2024-09-17 05:01:50|42789.9|42769.9|42789.3|42769.3|42789.9|42769.9|42789.3|42769.3|2
1726549320000|2024-09-17 05:02:00|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|4
1726549330000|2024-09-17 05:02:10|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|2
1726549340000|2024-09-17 05:02:20|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|7
1726549350000|2024-09-17 05:02:30|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|2
1726549360000|2024-09-17 05:02:40|42783.7|42763.7|42784.3|42764.3|42784.3|42764.3|42783.7|42763.7|1
1726549370000|2024-09-17 05:02:50|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|9
1726549380000|2024-09-17 05:03:00|42784.3|42764.3|42789.3|42769.3|42789.3|42769.3|42784.3|42764.3|1
1726549390000|2024-09-17 05:03:10|||||||||1
1726549400000|2024-09-17 05:03:20|42788.7|42768.7|42784.3|42764.3|42788.7|42768.7|42781.8|42761.8|12
1726549410000|2024-09-17 05:03:30|42786.2|42766.2|42786.8|42766.8|42786.8|42766.8|42786.2|42766.2|4
1726549430000|2024-09-17 05:03:50|42784.9|42764.9|42779.9|42759.9|42784.9|42764.9|42779.9|42759.9|3
1726549440000|2024-09-17 05:04:00|42777.4|42757.4|42776.8|42756.8|42777.4|42757.4|42776.8|42756.8|2
1726549450000|2024-09-17 05:04:10|||||||||1
1726549470000|2024-09-17 05:04:30|42772.4|42752.4|42768|42748|42772.4|42752.4|42764.9|42744.9|12
1726549480000|2024-09-17 05:04:40|||||||||4
1726549490000|2024-09-17 05:04:50|||||||||3
1726549510000|2024-09-17 05:05:10|||||||||1
1726549520000|2024-09-17 05:05:20|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|42770.5|42750.5|0
1726549530000|2024-09-17 05:05:30|42771|42751|42773|42753|42773|42753|42771|42751|1
1726549540000|2024-09-17 05:05:40|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|2
1726549560000|2024-09-17 05:06:00|42773|42753|42770.5|42750.5|42773|42753|42768|42748|5
1726549570000|2024-09-17 05:06:10|42769.9|42749.9|42768|42748|42769.9|42749.9|42768|42748|2
1726549580000|2024-09-17 05:06:20|42768.5|42748.5|42768|42748|42768.5|42748.5|42768|42748|0
1726549590000|2024-09-17 05:06:30|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|42765.5|42745.5|1
1726549620000|2024-09-17 05:07:00|42766|42746|42769.9|42749.9|42769.9|42749.9|42766|42746|10
1726549630000|2024-09-17 05:07:10|42769.3|42749.3|42764.9|42744.9|42769.3|42749.3|42764.9|42744.9|3
1726549650000|2024-09-17 05:07:30|42767.4|42747.4|42763|42743|42767.4|42747.4|42763|42743|1
1726549670000|2024-09-17 05:07:50|42768|42748|42768|42748|42768|42748|42768|42748|2
1726549680000|2024-09-17 05:08:00|42765.5|42745.5|42768|42748|42768|42748|42763.5|42743.5|1
1726549690000|2024-09-17 05:08:10|||||||||3
1726549700000|2024-09-17 05:08:20|42771.8|42751.8|42773|42753|42773|42753|42771.8|42751.8|4
1726549720000|2024-09-17 05:08:40|42775.5|42755.5|42778|42758|42778|42758|42775.5|42755.5|0
1726549730000|2024-09-17 05:08:50|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|5
1726549740000|2024-09-17 05:09:00|42771|42751|42771|42751|42771|42751|42771|42751|0
1726549750000|2024-09-17 05:09:10|42773|42753|42773|42753|42773|42753|42773|42753|1
1726549760000|2024-09-17 05:09:20|42770.5|42750.5|42769.9|42749.9|42770.5|42750.5|42769.9|42749.9|1
1726549780000|2024-09-17 05:09:40|42768|42748|42771.8|42751.8|42771.8|42751.8|42768|42748|2
1726549790000|2024-09-17 05:09:50|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|10
1726549800000|2024-09-17 05:10:00|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|3
1726549810000|2024-09-17 05:10:10|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|0
1726549820000|2024-09-17 05:10:20|42779.9|42759.9|42779.3|42759.3|42779.9|42759.9|42779.3|42759.3|2
1726549830000|2024-09-17 05:10:30|42778.7|42758.7|42774.3|42754.3|42778.7|42758.7|42774.3|42754.3|0
1726549860000|2024-09-17 05:11:00|42776.2|42756.2|42776.8|42756.8|42776.8|42756.8|42776.2|42756.2|2
1726549870000|2024-09-17 05:11:10|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1726549880000|2024-09-17 05:11:20|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|0
1726549890000|2024-09-17 05:11:30|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|1
1726549900000|2024-09-17 05:11:40|42784.3|42764.3|42784.3|42764.3|42786.8|42766.8|42783.7|42763.7|8
1726549920000|2024-09-17 05:12:00|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|5
1726549930000|2024-09-17 05:12:10|42778|42758|42774.3|42754.3|42778|42758|42774.3|42754.3|36
1726549940000|2024-09-17 05:12:20|42776.8|42756.8|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|1
1726549960000|2024-09-17 05:12:40|42776.8|42756.8|42774.3|42754.3|42776.8|42756.8|42774.3|42754.3|3
1726549980000|2024-09-17 05:13:00|42773.7|42753.7|42776.2|42756.2|42776.2|42756.2|42771.8|42751.8|2
1726549990000|2024-09-17 05:13:10|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|0
1726550010000|2024-09-17 05:13:30|42776.2|42756.2|42771.8|42751.8|42776.2|42756.2|42771.8|42751.8|1
1726550020000|2024-09-17 05:13:40|||||||||1
1726550030000|2024-09-17 05:13:50|42769.9|42749.9|42762.4|42742.4|42769.9|42749.9|42762.4|42742.4|8
1726550040000|2024-09-17 05:14:00|42761.8|42741.8|42761.8|42741.8|42763.7|42743.7|42761.8|42741.8|2
1726550050000|2024-09-17 05:14:10|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|3
1726550060000|2024-09-17 05:14:20|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|4
1726550080000|2024-09-17 05:14:40|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|0
1726550090000|2024-09-17 05:14:50|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42754.9|42734.9|3
1726550100000|2024-09-17 05:15:00|42754.3|42734.3|42751.8|42731.8|42754.3|42734.3|42751.8|42731.8|2
1726550110000|2024-09-17 05:15:10|42748|42728|42745.5|42725.5|42749.3|42729.3|42745.5|42725.5|0
1726550120000|2024-09-17 05:15:20|42744.9|42724.9|42746.8|42726.8|42746.8|42726.8|42744.9|42724.9|0
1726550130000|2024-09-17 05:15:30|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726550140000|2024-09-17 05:15:40|42742.4|42722.4|42739.9|42719.9|42742.4|42722.4|42739.9|42719.9|19
1726550150000|2024-09-17 05:15:50|42739.3|42719.3|42736.8|42716.8|42739.3|42719.3|42736.8|42716.8|1
1726550160000|2024-09-17 05:16:00|42738.8|42718.8|42739.3|42719.3|42739.3|42719.3|42738.8|42718.8|1
1726550170000|2024-09-17 05:16:10|42739.9|42719.9|42741.8|42721.8|42741.8|42721.8|42739.3|42719.3|1
1726550180000|2024-09-17 05:16:20|42739.3|42719.3|42741.3|42721.3|42741.3|42721.3|42739.3|42719.3|1
1726550190000|2024-09-17 05:16:30|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|2
1726550200000|2024-09-17 05:16:40|42739.3|42719.3|42749.3|42729.3|42749.3|42729.3|42739.3|42719.3|8
1726550210000|2024-09-17 05:16:50|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|0
1726550220000|2024-09-17 05:17:00|42751.8|42731.8|42748.8|42728.8|42751.8|42731.8|42748.8|42728.8|5
1726550230000|2024-09-17 05:17:10|42744.9|42724.9|42739.3|42719.3|42744.9|42724.9|42739.3|42719.3|1
1726550260000|2024-09-17 05:17:40|42738.8|42718.8|42739.9|42719.9|42739.9|42719.9|42736.8|42716.8|6
1726550270000|2024-09-17 05:17:50|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|0
1726550280000|2024-09-17 05:18:00|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726550290000|2024-09-17 05:18:10|||||||||1
1726550300000|2024-09-17 05:18:20|42742.4|42722.4|42742.4|42722.4|42744.3|42724.3|42742.4|42722.4|3
1726550320000|2024-09-17 05:18:40|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|0
1726550330000|2024-09-17 05:18:50|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|1
1726550340000|2024-09-17 05:19:00|42748.2|42728.2|42751.3|42731.3|42751.3|42731.3|42748.2|42728.2|0
1726550350000|2024-09-17 05:19:10|||||||||1
1726550360000|2024-09-17 05:19:20|42751.8|42731.8|42749.9|42729.9|42751.8|42731.8|42749.3|42729.3|2
1726550370000|2024-09-17 05:19:30|42749.3|42729.3|42753.8|42733.8|42753.8|42733.8|42749.3|42729.3|2
1726550380000|2024-09-17 05:19:40|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|2
1726550390000|2024-09-17 05:19:50|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|42756.8|42736.8|6
1726550400000|2024-09-17 05:20:00|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|42759.3|42739.3|0
1726550410000|2024-09-17 05:20:10|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|2
1726550430000|2024-09-17 05:20:30|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|42764.3|42744.3|3
1726550440000|2024-09-17 05:20:40|||||||||3
1726550450000|2024-09-17 05:20:50|42766.3|42746.3|42764.3|42744.3|42766.3|42746.3|42764.3|42744.3|1
1726550460000|2024-09-17 05:21:00|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|42766.8|42746.8|0
1726550470000|2024-09-17 05:21:10|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|1
1726550480000|2024-09-17 05:21:20|42766.8|42746.8|42769.4|42749.4|42769.4|42749.4|42766.8|42746.8|1
1726550490000|2024-09-17 05:21:30|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|1
1726550500000|2024-09-17 05:21:40|42769.4|42749.4|42769.4|42749.4|42771.3|42751.3|42769.4|42749.4|3
1726550510000|2024-09-17 05:21:50|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|42767.4|42747.4|1
1726550520000|2024-09-17 05:22:00|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|0
1726550530000|2024-09-17 05:22:10|42767.4|42747.4|42766.9|42746.9|42767.4|42747.4|42766.9|42746.9|0
1726550540000|2024-09-17 05:22:20|42768.8|42748.8|42779.4|42759.4|42779.4|42759.4|42768.8|42748.8|25
1726550550000|2024-09-17 05:22:30|42779.9|42759.9|42797.4|42777.4|42797.4|42777.4|42779.9|42759.9|13
1726550560000|2024-09-17 05:22:40|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|42796.9|42776.9|1
1726550570000|2024-09-17 05:22:50|||||||||1
1726550580000|2024-09-17 05:23:00|||||||||1
1726550590000|2024-09-17 05:23:10|42799.4|42779.4|42801.9|42781.9|42801.9|42781.9|42799.4|42779.4|2
1726550600000|2024-09-17 05:23:20|||||||||6
1726550630000|2024-09-17 05:23:50|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|1
1726550640000|2024-09-17 05:24:00|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|0
1726550660000|2024-09-17 05:24:20|42804.4|42784.4|42807.4|42787.4|42807.4|42787.4|42804.4|42784.4|3
1726550670000|2024-09-17 05:24:30|42809.4|42789.4|42816.3|42796.3|42816.3|42796.3|42809.4|42789.4|10
1726550680000|2024-09-17 05:24:40|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|2
1726550690000|2024-09-17 05:24:50|42818.8|42798.8|42826.9|42806.9|42826.9|42806.9|42818.8|42798.8|6
1726550700000|2024-09-17 05:25:00|42829.4|42809.4|42829.9|42809.9|42829.9|42809.9|42829.4|42809.4|4
1726550710000|2024-09-17 05:25:10|||||||||4
1726550720000|2024-09-17 05:25:20|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|1
1726550730000|2024-09-17 05:25:30|||||||||1
1726550740000|2024-09-17 05:25:40|42831.3|42811.3|42833.8|42813.8|42833.8|42813.8|42831.3|42811.3|1
1726550750000|2024-09-17 05:25:50|42836.3|42816.3|42829.4|42809.4|42836.3|42816.3|42829.4|42809.4|0
1726550760000|2024-09-17 05:26:00|42827.4|42807.4|42829.4|42809.4|42829.4|42809.4|42827.4|42807.4|2
1726550770000|2024-09-17 05:26:10|42831.3|42811.3|42833.2|42813.2|42833.2|42813.2|42831.3|42811.3|1
1726550780000|2024-09-17 05:26:20|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|0
1726550790000|2024-09-17 05:26:30|42846.3|42826.3|42846.9|42826.9|42846.9|42826.9|42846.3|42826.3|9
1726550810000|2024-09-17 05:26:50|42844.9|42824.9|42849.4|42829.4|42849.4|42829.4|42844.9|42824.9|3
1726550820000|2024-09-17 05:27:00|42846.9|42826.9|42844.9|42824.9|42846.9|42826.9|42844.9|42824.9|0
1726550830000|2024-09-17 05:27:10|42843|42823|42851.3|42831.3|42851.9|42831.9|42842.4|42822.4|10
1726550840000|2024-09-17 05:27:20|42855.7|42835.7|42853.2|42833.2|42855.7|42835.7|42853.2|42833.2|8
1726550850000|2024-09-17 05:27:30|42849.4|42829.4|42842.4|42822.4|42849.4|42829.4|42842.4|42822.4|5
1726550870000|2024-09-17 05:27:50|42841.3|42821.3|42841.9|42821.9|42843.8|42823.8|42841.3|42821.3|7
1726550880000|2024-09-17 05:28:00|42843.8|42823.8|42846.3|42826.3|42846.3|42826.3|42843.8|42823.8|1
1726550890000|2024-09-17 05:28:10|42848.2|42828.2|42845|42825|42848.8|42828.8|42845|42825|5
1726550900000|2024-09-17 05:28:20|42847.5|42827.5|42846.9|42826.9|42848.8|42828.8|42846.9|42826.9|1
1726550910000|2024-09-17 05:28:30|42849.4|42829.4|42846.9|42826.9|42850|42830|42846.9|42826.9|0
1726550920000|2024-09-17 05:28:40|42845|42825|42848.8|42828.8|42848.8|42828.8|42845|42825|1
1726550930000|2024-09-17 05:28:50|42846.9|42826.9|42845|42825|42846.9|42826.9|42845|42825|0
1726550950000|2024-09-17 05:29:10|42844.4|42824.4|42842.5|42822.5|42844.4|42824.4|42842.5|42822.5|0
1726550960000|2024-09-17 05:29:20|||||||||1
1726550970000|2024-09-17 05:29:30|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|11
1726550980000|2024-09-17 05:29:40|42841.3|42821.3|42839.4|42819.4|42841.3|42821.3|42837.5|42817.5|1
1726550990000|2024-09-17 05:29:50|||||||||1
1726551000000|2024-09-17 05:30:00|42840|42820|42841.9|42821.9|42841.9|42821.9|42838.8|42818.8|1
1726551010000|2024-09-17 05:30:10|42843.8|42823.8|42846.3|42826.3|42846.3|42826.3|42841.9|42821.9|1
1726551020000|2024-09-17 05:30:20|42844.4|42824.4|42843.8|42823.8|42844.4|42824.4|42843.8|42823.8|1
1726551030000|2024-09-17 05:30:30|42841.9|42821.9|42842.5|42822.5|42842.5|42822.5|42841.9|42821.9|0
1726551040000|2024-09-17 05:30:40|42845|42825|42845|42825|42845|42825|42845|42825|2
1726551050000|2024-09-17 05:30:50|42844.4|42824.4|42845|42825|42845|42825|42842.5|42822.5|0
1726551070000|2024-09-17 05:31:10|42846.9|42826.9|42854.4|42834.4|42854.4|42834.4|42846.9|42826.9|4
1726551080000|2024-09-17 05:31:20|42856.9|42836.9|42863.8|42843.8|42863.8|42843.8|42856.9|42836.9|7
1726551090000|2024-09-17 05:31:30|42866.3|42846.3|42868.8|42848.8|42868.8|42848.8|42864.4|42844.4|5
1726551100000|2024-09-17 05:31:40|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|5
1726551110000|2024-09-17 05:31:50|||||||||1
1726551130000|2024-09-17 05:32:10|42867.5|42847.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|7
1726551140000|2024-09-17 05:32:20|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|1
1726551150000|2024-09-17 05:32:30|||||||||4
1726551160000|2024-09-17 05:32:40|42875|42855|42874.4|42854.4|42876.9|42856.9|42871.9|42851.9|5
1726551170000|2024-09-17 05:32:50|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|2
1726551180000|2024-09-17 05:33:00|42878.8|42858.8|42879.4|42859.4|42879.4|42859.4|42878.8|42858.8|4
1726551200000|2024-09-17 05:33:20|42877.5|42857.5|42875|42855|42877.5|42857.5|42875|42855|4
1726551210000|2024-09-17 05:33:30|42878.8|42858.8|42883.8|42863.8|42883.8|42863.8|42878.8|42858.8|14
1726551220000|2024-09-17 05:33:40|42884.4|42864.4|42885.5|42865.5|42885.5|42865.5|42884.4|42864.4|4
1726551230000|2024-09-17 05:33:50|42889.4|42869.4|42890|42870|42890|42870|42889.4|42869.4|13
1726551240000|2024-09-17 05:34:00|42889.4|42869.4|42867.5|42847.5|42889.4|42869.4|42867.5|42847.5|4
1726551250000|2024-09-17 05:34:10|42865.5|42845.5|42864.4|42844.4|42865.5|42845.5|42864.4|42844.4|3
1726551260000|2024-09-17 05:34:20|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|3
1726551280000|2024-09-17 05:34:40|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|5
1726551290000|2024-09-17 05:34:50|42873.8|42853.8|42870.5|42850.5|42875|42855|42870.5|42850.5|6
1726551300000|2024-09-17 05:35:00|42870|42850|42850|42830|42870|42850|42850|42830|13
1726551310000|2024-09-17 05:35:10|42848.1|42828.1|42844.4|42824.4|42848.1|42828.1|42844.4|42824.4|4
1726551320000|2024-09-17 05:35:20|42842.5|42822.5|42843.8|42823.8|42843.8|42823.8|42839.4|42819.4|6
1726551330000|2024-09-17 05:35:30|42846.9|42826.9|42849.4|42829.4|42849.4|42829.4|42846.9|42826.9|1
1726551340000|2024-09-17 05:35:40|42850|42830|42851.9|42831.9|42851.9|42831.9|42850|42830|0
1726551370000|2024-09-17 05:36:10|42854.4|42834.4|42851.9|42831.9|42856.9|42836.9|42851.9|42831.9|1
1726551380000|2024-09-17 05:36:20|||||||||2
1726551400000|2024-09-17 05:36:40|42851.3|42831.3|42849.4|42829.4|42851.3|42831.3|42849.4|42829.4|4
1726551420000|2024-09-17 05:37:00|42848.8|42828.8|42851.3|42831.3|42851.3|42831.3|42846.9|42826.9|3
1726551430000|2024-09-17 05:37:10|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|3
1726551440000|2024-09-17 05:37:20|42854.4|42834.4|42861.3|42841.3|42861.3|42841.3|42854.4|42834.4|1
1726551450000|2024-09-17 05:37:30|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|0
1726551460000|2024-09-17 05:37:40|42862.5|42842.5|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|3
1726551470000|2024-09-17 05:37:50|42864.4|42844.4|42862.5|42842.5|42864.4|42844.4|42861.9|42841.9|0
1726551480000|2024-09-17 05:38:00|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|0
1726551500000|2024-09-17 05:38:20|42862.5|42842.5|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|0
1726551510000|2024-09-17 05:38:30|42862.5|42842.5|42864.4|42844.4|42864.4|42844.4|42862.5|42842.5|2
1726551540000|2024-09-17 05:39:00|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|3
1726551560000|2024-09-17 05:39:20|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1726551580000|2024-09-17 05:39:40|42865|42845|42861.9|42841.9|42865|42845|42861.9|42841.9|2
1726551590000|2024-09-17 05:39:50|||||||||2
1726551600000|2024-09-17 05:40:00|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1726551650000|2024-09-17 05:40:50|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1726551660000|2024-09-17 05:41:00|42863.8|42843.8|42868.8|42848.8|42868.8|42848.8|42863.8|42843.8|6
1726551670000|2024-09-17 05:41:10|42871.3|42851.3|42871.9|42851.9|42871.9|42851.9|42871.3|42851.3|1
1726551680000|2024-09-17 05:41:20|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|6
1726551690000|2024-09-17 05:41:30|42874.4|42854.4|42876.9|42856.9|42876.9|42856.9|42874.4|42854.4|2
1726551700000|2024-09-17 05:41:40|||||||||2
1726551710000|2024-09-17 05:41:50|42879.4|42859.4|42883.8|42863.8|42883.8|42863.8|42879.4|42859.4|6
1726551720000|2024-09-17 05:42:00|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42887.5|42867.5|5
1726551730000|2024-09-17 05:42:10|42890|42870|42886.9|42866.9|42891.9|42871.9|42886.9|42866.9|1
1726551740000|2024-09-17 05:42:20|42887.5|42867.5|42886.9|42866.9|42891.9|42871.9|42886.9|42866.9|3
1726551750000|2024-09-17 05:42:30|42885|42865|42885|42865|42885|42865|42885|42865|1
1726551760000|2024-09-17 05:42:40|42886.3|42866.3|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|0
1726551780000|2024-09-17 05:43:00|42881.9|42861.9|42871.9|42851.9|42881.9|42861.9|42870|42850|19
1726551790000|2024-09-17 05:43:10|42872.5|42852.5|42870|42850|42872.5|42852.5|42870|42850|0
1726551800000|2024-09-17 05:43:20|42864.4|42844.4|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|6
1726551820000|2024-09-17 05:43:40|42866.3|42846.3|42869.4|42849.4|42869.4|42849.4|42866.3|42846.3|1
1726551850000|2024-09-17 05:44:10|42867.5|42847.5|42866.9|42846.9|42867.5|42847.5|42866.9|42846.9|0
1726551900000|2024-09-17 05:45:00|||||||||1
1726551950000|2024-09-17 05:45:50|||||||||2
1726551960000|2024-09-17 05:46:00|42867.5|42847.5|42869.4|42849.4|42869.4|42849.4|42867.5|42847.5|1
1726551970000|2024-09-17 05:46:10|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|1
1726551980000|2024-09-17 05:46:20|42876.9|42856.9|42879.4|42859.4|42879.4|42859.4|42876.9|42856.9|4
1726551990000|2024-09-17 05:46:30|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|1
1726552020000|2024-09-17 05:47:00|42878.9|42858.9|42889.4|42869.4|42889.4|42869.4|42878.9|42858.9|3
1726552060000|2024-09-17 05:47:40|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|1
1726552070000|2024-09-17 05:47:50|42895.8|42875.8|42896.4|42876.4|42896.4|42876.4|42895.8|42875.8|2
1726552080000|2024-09-17 05:48:00|42893.9|42873.9|42891.9|42871.9|42893.9|42873.9|42891.9|42871.9|1
1726552090000|2024-09-17 05:48:10|42892.5|42872.5|42896.9|42876.9|42896.9|42876.9|42892.5|42872.5|2
1726552100000|2024-09-17 05:48:20|42891.9|42871.9|42889.4|42869.4|42891.9|42871.9|42889.4|42869.4|1
1726552140000|2024-09-17 05:49:00|42887.5|42867.5|42886.9|42866.9|42887.5|42867.5|42886.9|42866.9|0
1726552150000|2024-09-17 05:49:10|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|1
1726552160000|2024-09-17 05:49:20|42882.5|42862.5|42881.9|42861.9|42884.4|42864.4|42881.9|42861.9|1
1726552170000|2024-09-17 05:49:30|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|2
1726552190000|2024-09-17 05:49:50|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|1
1726552200000|2024-09-17 05:50:00|42880|42860|42881.9|42861.9|42881.9|42861.9|42880|42860|1
1726552210000|2024-09-17 05:50:10|42881.4|42861.4|42876.9|42856.9|42881.4|42861.4|42876.9|42856.9|2
1726552220000|2024-09-17 05:50:20|||||||||2
1726552260000|2024-09-17 05:51:00|||||||||1
1726552300000|2024-09-17 05:51:40|42871.9|42851.9|42864.4|42844.4|42871.9|42851.9|42864.4|42844.4|8
1726552310000|2024-09-17 05:51:50|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|42862.5|42842.5|0
1726552320000|2024-09-17 05:52:00|42861.9|42841.9|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|0
1726552330000|2024-09-17 05:52:10|42859.5|42839.5|42862|42842|42862|42842|42859.5|42839.5|2
1726552340000|2024-09-17 05:52:20|42861.4|42841.4|42857|42837|42861.4|42841.4|42857|42837|2
1726552350000|2024-09-17 05:52:30|||||||||1
1726552370000|2024-09-17 05:52:50|42854.5|42834.5|42852|42832|42854.5|42834.5|42852|42832|1
1726552380000|2024-09-17 05:53:00|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|1
1726552390000|2024-09-17 05:53:10|42852|42832|42852|42832|42852|42832|42852|42832|5
1726552410000|2024-09-17 05:53:30|||||||||1
1726552440000|2024-09-17 05:54:00|42853.9|42833.9|42852|42832|42853.9|42833.9|42852|42832|0
1726552460000|2024-09-17 05:54:20|||||||||1
1726552470000|2024-09-17 05:54:30|42849.5|42829.5|42849.5|42829.5|42852|42832|42849.5|42829.5|0
1726552480000|2024-09-17 05:54:40|42851.4|42831.4|42849.5|42829.5|42852|42832|42849.5|42829.5|1
1726552500000|2024-09-17 05:55:00|42847|42827|42847|42827|42847|42827|42847|42827|0
1726552550000|2024-09-17 05:55:50|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|1
1726552560000|2024-09-17 05:56:00|42848.9|42828.9|42847|42827|42848.9|42828.9|42847|42827|0
1726552570000|2024-09-17 05:56:10|42848.9|42828.9|42849.5|42829.5|42849.5|42829.5|42848.9|42828.9|1
1726552600000|2024-09-17 05:56:40|42852|42832|42852|42832|42852|42832|42852|42832|0
1726552610000|2024-09-17 05:56:50|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1726552650000|2024-09-17 05:57:30|42852.5|42832.5|42854.5|42834.5|42854.5|42834.5|42852|42832|3
1726552660000|2024-09-17 05:57:40|42850|42830|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|2
1726552680000|2024-09-17 05:58:00|42853.3|42833.3|42849.5|42829.5|42853.3|42833.3|42849.5|42829.5|0
1726552700000|2024-09-17 05:58:20|42852|42832|42852|42832|42852|42832|42852|42832|1
1726552720000|2024-09-17 05:58:40|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1726552730000|2024-09-17 05:58:50|42852|42832|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|1
1726552740000|2024-09-17 05:59:00|42847.6|42827.6|42842|42822|42847.6|42827.6|42842|42822|10
1726552750000|2024-09-17 05:59:10|42839.5|42819.5|42837|42817|42839.5|42819.5|42837|42817|1
1726552760000|2024-09-17 05:59:20|42836.4|42816.4|42834.5|42814.5|42837|42817|42834.5|42814.5|0
1726552770000|2024-09-17 05:59:30|42837|42817|42837|42817|42837|42817|42837|42817|1
1726552800000|2024-09-17 06:00:00|42842|42822|42845.1|42825.1|42847|42827|42842|42822|17
1726552810000|2024-09-17 06:00:10|42847|42827|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|2
1726552820000|2024-09-17 06:00:20|42846.4|42826.4|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|2
1726552830000|2024-09-17 06:00:30|42849.5|42829.5|42852|42832|42852|42832|42849.5|42829.5|4
1726552840000|2024-09-17 06:00:40|42857|42837|42857|42837|42857|42837|42857|42837|1
1726552850000|2024-09-17 06:00:50|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42857|42837|5
1726552860000|2024-09-17 06:01:00|42855.6|42835.6|42854.5|42834.5|42857|42837|42854.5|42834.5|6
1726552870000|2024-09-17 06:01:10|42852.6|42832.6|42851.4|42831.4|42852.6|42832.6|42851.4|42831.4|4
1726552880000|2024-09-17 06:01:20|42849.5|42829.5|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|0
1726552890000|2024-09-17 06:01:30|42843.9|42823.9|42832|42812|42843.9|42823.9|42832|42812|2
1726552900000|2024-09-17 06:01:40|42829.5|42809.5|42819.5|42799.5|42829.5|42809.5|42819.5|42799.5|3
1726552920000|2024-09-17 06:02:00|42812.6|42792.6|42818.9|42798.9|42821.4|42801.4|42810.6|42790.6|17
1726552930000|2024-09-17 06:02:10|42819.5|42799.5|42819.5|42799.5|42821.4|42801.4|42819.5|42799.5|1
1726552950000|2024-09-17 06:02:30|42817|42797|42817|42797|42817|42797|42817|42797|1
1726552970000|2024-09-17 06:02:50|||||||||5
1726552980000|2024-09-17 06:03:00|42815.1|42795.1|42814.5|42794.5|42815.1|42795.1|42812|42792|4
1726552990000|2024-09-17 06:03:10|42816.4|42796.4|42817|42797|42817|42797|42813.9|42793.9|5
1726553000000|2024-09-17 06:03:20|42813.9|42793.9|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|3
1726553010000|2024-09-17 06:03:30|42818.3|42798.3|42818.9|42798.9|42818.9|42798.9|42818.3|42798.3|1
1726553020000|2024-09-17 06:03:40|42821.4|42801.4|42823.9|42803.9|42823.9|42803.9|42821.4|42801.4|3
1726553030000|2024-09-17 06:03:50|42826.4|42806.4|42831.4|42811.4|42831.4|42811.4|42826.4|42806.4|3
1726553040000|2024-09-17 06:04:00|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|1
1726553050000|2024-09-17 06:04:10|||||||||1
1726553060000|2024-09-17 06:04:20|42836.4|42816.4|42837.8|42817.8|42838.3|42818.3|42835.8|42815.8|1
1726553070000|2024-09-17 06:04:30|42838.3|42818.3|42840.8|42820.8|42840.8|42820.8|42835.8|42815.8|0
1726553080000|2024-09-17 06:04:40|42843.9|42823.9|42848.9|42828.9|42848.9|42828.9|42843.9|42823.9|1
1726553090000|2024-09-17 06:04:50|42851.4|42831.4|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|0
1726553100000|2024-09-17 06:05:00|42852|42832|42848.9|42828.9|42852|42832|42848.9|42828.9|3
1726553110000|2024-09-17 06:05:10|42848.3|42828.3|42843.9|42823.9|42848.3|42828.3|42843.9|42823.9|2
1726553130000|2024-09-17 06:05:30|42841.4|42821.4|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|0
1726553140000|2024-09-17 06:05:40|42843.3|42823.3|42843.9|42823.9|42843.9|42823.9|42841.4|42821.4|0
1726553150000|2024-09-17 06:05:50|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|42843.3|42823.3|1
1726553160000|2024-09-17 06:06:00|42846.4|42826.4|42841.4|42821.4|42846.4|42826.4|42841.4|42821.4|7
1726553170000|2024-09-17 06:06:10|42843.9|42823.9|42842|42822|42843.9|42823.9|42842|42822|2
1726553180000|2024-09-17 06:06:20|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|0
1726553190000|2024-09-17 06:06:30|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1726553200000|2024-09-17 06:06:40|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|1
1726553210000|2024-09-17 06:06:50|42850.8|42830.8|42853.3|42833.3|42853.3|42833.3|42850.8|42830.8|1
1726553220000|2024-09-17 06:07:00|42851.4|42831.4|42856.4|42836.4|42856.4|42836.4|42851.4|42831.4|2
1726553230000|2024-09-17 06:07:10|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|1
1726553260000|2024-09-17 06:07:40|42859.5|42839.5|42863.9|42843.9|42863.9|42843.9|42859.5|42839.5|0
1726553280000|2024-09-17 06:08:00|42873.5|42853.5|42888.9|42868.9|42888.9|42868.9|42873.5|42853.5|11
1726553290000|2024-09-17 06:08:10|42890.1|42870.1|42906.4|42886.4|42906.4|42886.4|42890.1|42870.1|6
1726553300000|2024-09-17 06:08:20|42908.9|42888.9|42893.9|42873.9|42908.9|42888.9|42893.9|42873.9|4
1726553310000|2024-09-17 06:08:30|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|1
1726553320000|2024-09-17 06:08:40|42890.8|42870.8|42888.9|42868.9|42890.8|42870.8|42888.9|42868.9|0
1726553330000|2024-09-17 06:08:50|42887|42867|42888.9|42868.9|42891.4|42871.4|42886.4|42866.4|1
1726553340000|2024-09-17 06:09:00|42886.4|42866.4|42883.9|42863.9|42888.9|42868.9|42883.9|42863.9|2
1726553350000|2024-09-17 06:09:10|42886.4|42866.4|42883.9|42863.9|42886.4|42866.4|42883.9|42863.9|5
1726553360000|2024-09-17 06:09:20|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|0
1726553370000|2024-09-17 06:09:30|42883.3|42863.3|42886.4|42866.4|42886.4|42866.4|42883.3|42863.3|0
1726553380000|2024-09-17 06:09:40|42884.5|42864.5|42878.4|42858.4|42884.5|42864.5|42878.4|42858.4|10
1726553390000|2024-09-17 06:09:50|42875.9|42855.9|42873.9|42853.9|42875.9|42855.9|42873.9|42853.9|22
1726553400000|2024-09-17 06:10:00|||||||||2
1726553410000|2024-09-17 06:10:10|42874.5|42854.5|42876.4|42856.4|42876.4|42856.4|42874.5|42854.5|0
1726553420000|2024-09-17 06:10:20|42877|42857|42877|42857|42877|42857|42877|42857|1
1726553430000|2024-09-17 06:10:30|42874.5|42854.5|42878.9|42858.9|42878.9|42858.9|42874.5|42854.5|2
1726553440000|2024-09-17 06:10:40|42883.9|42863.9|42884.5|42864.5|42884.5|42864.5|42883.9|42863.9|1
1726553460000|2024-09-17 06:11:00|42887|42867|42894.5|42874.5|42894.5|42874.5|42887|42867|2
1726553470000|2024-09-17 06:11:10|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|4
1726553480000|2024-09-17 06:11:20|42901.4|42881.4|42903.4|42883.4|42903.4|42883.4|42901.4|42881.4|2
1726553490000|2024-09-17 06:11:30|42901.4|42881.4|42899.5|42879.5|42903.9|42883.9|42899.5|42879.5|0
1726553500000|2024-09-17 06:11:40|42901.4|42881.4|42897|42877|42901.4|42881.4|42897|42877|9
1726553520000|2024-09-17 06:12:00|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|42895.9|42875.9|0
1726553530000|2024-09-17 06:12:10|42891.4|42871.4|42891.4|42871.4|42891.4|42871.4|42889.5|42869.5|8
1726553540000|2024-09-17 06:12:20|42888.9|42868.9|42893.9|42873.9|42893.9|42873.9|42888.9|42868.9|0
1726553550000|2024-09-17 06:12:30|42892|42872|42893.9|42873.9|42893.9|42873.9|42890.1|42870.1|0
1726553560000|2024-09-17 06:12:40|42893.4|42873.4|42888.9|42868.9|42893.4|42873.4|42888.9|42868.9|4
1726553580000|2024-09-17 06:13:00|||||||||1
1726553620000|2024-09-17 06:13:40|42887|42867|42888.4|42868.4|42888.4|42868.4|42886.4|42866.4|2
1726553630000|2024-09-17 06:13:50|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42884.5|42864.5|0
1726553640000|2024-09-17 06:14:00|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|3
1726553650000|2024-09-17 06:14:10|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|42878.9|42858.9|4
1726553660000|2024-09-17 06:14:20|42877|42857|42876.4|42856.4|42877|42857|42876.4|42856.4|0
1726553670000|2024-09-17 06:14:30|42878.4|42858.4|42878.9|42858.9|42878.9|42858.9|42878.4|42858.4|0
1726553690000|2024-09-17 06:14:50|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|5
1726553730000|2024-09-17 06:15:30|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|42886.4|42866.4|0
1726553740000|2024-09-17 06:15:40|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|42888.9|42868.9|1
1726553760000|2024-09-17 06:16:00|42890.9|42870.9|42893.9|42873.9|42894.5|42874.5|42890.9|42870.9|7
1726553770000|2024-09-17 06:16:10|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42893.9|42873.9|0
1726553780000|2024-09-17 06:16:20|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|42896.5|42876.5|1
1726553790000|2024-09-17 06:16:30|42894|42874|42896.5|42876.5|42896.5|42876.5|42894|42874|0
1726553800000|2024-09-17 06:16:40|42894.5|42874.5|42896.5|42876.5|42896.5|42876.5|42894|42874|0
1726553810000|2024-09-17 06:16:50|42894.5|42874.5|42894|42874|42894.5|42874.5|42894|42874|3
1726553830000|2024-09-17 06:17:10|42889.5|42869.5|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|2
1726553840000|2024-09-17 06:17:20|42884|42864|42884|42864|42884|42864|42879.5|42859.5|2
1726553850000|2024-09-17 06:17:30|42881.5|42861.5|42881.5|42861.5|42884|42864|42879|42859|0
1726553860000|2024-09-17 06:17:40|42883.4|42863.4|42884|42864|42884|42864|42883.4|42863.4|0
1726553870000|2024-09-17 06:17:50|42885.9|42865.9|42889|42869|42889|42869|42885.9|42865.9|0
1726553890000|2024-09-17 06:18:10|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|1
1726553910000|2024-09-17 06:18:30|42889|42869|42884.5|42864.5|42889|42869|42884.5|42864.5|3
1726553920000|2024-09-17 06:18:40|42882|42862|42879.5|42859.5|42882|42862|42879.5|42859.5|0
1726553940000|2024-09-17 06:19:00|42879|42859|42874|42854|42879|42859|42874|42854|1
1726553950000|2024-09-17 06:19:10|42871.5|42851.5|42867|42847|42871.5|42851.5|42867|42847|0
1726553960000|2024-09-17 06:19:20|42866.5|42846.5|42864|42844|42866.5|42846.5|42864|42844|1
1726553980000|2024-09-17 06:19:40|42862|42842|42861.5|42841.5|42862|42842|42861.5|42841.5|0
1726554000000|2024-09-17 06:20:00|42857|42837|42852|42832|42857|42837|42852|42832|8
1726554010000|2024-09-17 06:20:10|42850.1|42830.1|42852|42832|42852|42832|42850.1|42830.1|2
1726554020000|2024-09-17 06:20:20|42854.5|42834.5|42866.5|42846.5|42866.5|42846.5|42854|42834|3
1726554030000|2024-09-17 06:20:30|42869|42849|42869|42849|42869|42849|42869|42849|0
1726554040000|2024-09-17 06:20:40|42870.9|42850.9|42869|42849|42870.9|42850.9|42869|42849|0
1726554050000|2024-09-17 06:20:50|42870.9|42850.9|42874|42854|42874|42854|42870.9|42850.9|3
1726554060000|2024-09-17 06:21:00|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|0
1726554070000|2024-09-17 06:21:10|42879|42859|42879|42859|42881.5|42861.5|42879|42859|0
1726554080000|2024-09-17 06:21:20|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|42876.5|42856.5|1
1726554100000|2024-09-17 06:21:40|42878.4|42858.4|42876.5|42856.5|42879|42859|42876.5|42856.5|1
1726554110000|2024-09-17 06:21:50|42878.4|42858.4|42879|42859|42879|42859|42878.4|42858.4|0
1726554120000|2024-09-17 06:22:00|42874|42854|42879|42859|42879|42859|42874|42854|2
1726554150000|2024-09-17 06:22:30|42876.5|42856.5|42874|42854|42876.5|42856.5|42874|42854|0
1726554160000|2024-09-17 06:22:40|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|0
1726554170000|2024-09-17 06:22:50|42879|42859|42879|42859|42879|42859|42874|42854|0
1726554180000|2024-09-17 06:23:00|||||||||1
1726554190000|2024-09-17 06:23:10|||||||||1
1726554200000|2024-09-17 06:23:20|42876.5|42856.5|42878.4|42858.4|42878.4|42858.4|42876.5|42856.5|0
1726554210000|2024-09-17 06:23:30|42879|42859|42879|42859|42879|42859|42879|42859|0
1726554220000|2024-09-17 06:23:40|42883.4|42863.4|42884|42864|42884|42864|42883.4|42863.4|0
1726554230000|2024-09-17 06:23:50|42889|42869|42894|42874|42894|42874|42889|42869|0
1726554240000|2024-09-17 06:24:00|||||||||3
1726554260000|2024-09-17 06:24:20|42892.1|42872.1|42891.5|42871.5|42892.1|42872.1|42891.5|42871.5|0
1726554270000|2024-09-17 06:24:30|42893.4|42873.4|42894|42874|42894|42874|42893.4|42873.4|2
1726554280000|2024-09-17 06:24:40|42895.9|42875.9|42914|42894|42914|42894|42895.9|42875.9|2
1726554310000|2024-09-17 06:25:10|42914.6|42894.6|42916.5|42896.5|42916.5|42896.5|42914.6|42894.6|4
1726554320000|2024-09-17 06:25:20|42920.9|42900.9|42926.5|42906.5|42928.4|42908.4|42920.9|42900.9|11
1726554330000|2024-09-17 06:25:30|42924.6|42904.6|42924|42904|42924.6|42904.6|42924|42904|4
1726554370000|2024-09-17 06:26:10|42921.5|42901.5|42924|42904|42926.5|42906.5|42921.5|42901.5|2
1726554380000|2024-09-17 06:26:20|42926.5|42906.5|42927.1|42907.1|42927.1|42907.1|42926.5|42906.5|1
1726554390000|2024-09-17 06:26:30|42926.5|42906.5|42929|42909|42929|42909|42926.5|42906.5|4
1726554400000|2024-09-17 06:26:40|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|2
1726554410000|2024-09-17 06:26:50|42930.9|42910.9|42939|42919|42939|42919|42929|42909|10
1726554440000|2024-09-17 06:27:20|||||||||1
1726554450000|2024-09-17 06:27:30|42940.9|42920.9|42939|42919|42941.5|42921.5|42939|42919|0
1726554460000|2024-09-17 06:27:40|42940.9|42920.9|42940.9|42920.9|42941.5|42921.5|42939|42919|0
1726554470000|2024-09-17 06:27:50|42941.5|42921.5|42941.5|42921.5|42942.1|42922.1|42941.5|42921.5|11
1726554490000|2024-09-17 06:28:10|42939.6|42919.6|42939|42919|42939.6|42919.6|42939|42919|0
1726554500000|2024-09-17 06:28:20|||||||||1
1726554520000|2024-09-17 06:28:40|||||||||2
1726554530000|2024-09-17 06:28:50|42941.5|42921.5|42937.1|42917.1|42941.5|42921.5|42937.1|42917.1|2
1726554540000|2024-09-17 06:29:00|42936.5|42916.5|42937.1|42917.1|42937.1|42917.1|42934.6|42914.6|0
1726554550000|2024-09-17 06:29:10|42939|42919|42939|42919|42939|42919|42939|42919|2
1726554570000|2024-09-17 06:29:30|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|0
1726554580000|2024-09-17 06:29:40|42939|42919|42941.5|42921.5|42941.5|42921.5|42939|42919|0
1726554590000|2024-09-17 06:29:50|42942.1|42922.1|42941.5|42921.5|42944|42924|42941.5|42921.5|3
1726554600000|2024-09-17 06:30:00|42939|42919|42939|42919|42939|42919|42937.1|42917.1|7
1726554610000|2024-09-17 06:30:10|42937.1|42917.1|42939|42919|42939|42919|42936.5|42916.5|0
1726554620000|2024-09-17 06:30:20|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|0
1726554630000|2024-09-17 06:30:30|42944|42924|42944|42924|42944|42924|42944|42924|3
1726554640000|2024-09-17 06:30:40|42943.4|42923.4|42939|42919|42943.4|42923.4|42939|42919|0
1726554660000|2024-09-17 06:31:00|42940.9|42920.9|42931.5|42911.5|42941.5|42921.5|42931.5|42911.5|11
1726554670000|2024-09-17 06:31:10|||||||||4
1726554680000|2024-09-17 06:31:20|42934|42914|42934|42914|42934|42914|42934|42914|0
1726554690000|2024-09-17 06:31:30|42930.9|42910.9|42932.1|42912.1|42934|42914|42930.9|42910.9|1
1726554700000|2024-09-17 06:31:40|42929|42909|42934|42914|42934|42914|42929|42909|0
1726554710000|2024-09-17 06:31:50|42936.5|42916.5|42931.5|42911.5|42936.5|42916.5|42931.5|42911.5|1
1726554720000|2024-09-17 06:32:00|42932.7|42912.7|42943.4|42923.4|42943.4|42923.4|42932.7|42912.7|18
1726554730000|2024-09-17 06:32:10|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|42940.9|42920.9|1
1726554740000|2024-09-17 06:32:20|42941.5|42921.5|42949|42929|42949|42929|42941.5|42921.5|1
1726554750000|2024-09-17 06:32:30|42949.6|42929.6|42953.4|42933.4|42954|42934|42949.6|42929.6|10
1726554760000|2024-09-17 06:32:40|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|42951.5|42931.5|1
1726554770000|2024-09-17 06:32:50|42949|42929|42949|42929|42949|42929|42949|42929|1
1726554780000|2024-09-17 06:33:00|42950.9|42930.9|42951.5|42931.5|42951.5|42931.5|42950.9|42930.9|0
1726554790000|2024-09-17 06:33:10|42952.1|42932.1|42958.4|42938.4|42958.4|42938.4|42952.1|42932.1|0
1726554800000|2024-09-17 06:33:20|42959|42939|42954.6|42934.6|42961.5|42941.5|42954.6|42934.6|2
1726554810000|2024-09-17 06:33:30|42952.7|42932.7|42944.6|42924.6|42952.7|42932.7|42944.6|42924.6|0
1726554820000|2024-09-17 06:33:40|42949|42929|42949|42929|42949|42929|42949|42929|2
1726554830000|2024-09-17 06:33:50|42947.8|42927.8|42944|42924|42947.8|42927.8|42944|42924|0
1726554840000|2024-09-17 06:34:00|42946.5|42926.5|42944|42924|42946.5|42926.5|42944|42924|1
1726554850000|2024-09-17 06:34:10|42944.6|42924.6|42948.4|42928.4|42948.4|42928.4|42944|42924|0
1726554860000|2024-09-17 06:34:20|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|1
1726554870000|2024-09-17 06:34:30|42948.4|42928.4|42951.5|42931.5|42951.5|42931.5|42948.4|42928.4|1
1726554880000|2024-09-17 06:34:40|42949.6|42929.6|42949.6|42929.6|42954|42934|42949.6|42929.6|1
1726554890000|2024-09-17 06:34:50|42951.5|42931.5|42949|42929|42951.5|42931.5|42949|42929|0
1726554900000|2024-09-17 06:35:00|42956.5|42936.5|42961.5|42941.5|42963.4|42943.4|42956.5|42936.5|18
1726554910000|2024-09-17 06:35:10|42964|42944|42983.4|42963.4|42983.4|42963.4|42964|42944|26
1726554920000|2024-09-17 06:35:20|42986.5|42966.5|42991.5|42971.5|42991.5|42971.5|42986.5|42966.5|2
1726554930000|2024-09-17 06:35:30|42992.1|42972.1|42995.9|42975.9|42995.9|42975.9|42992.1|42972.1|9
1726554940000|2024-09-17 06:35:40|42994|42974|42996.5|42976.5|42996.5|42976.5|42994|42974|2
1726554950000|2024-09-17 06:35:50|42998.4|42978.4|42996.5|42976.5|42998.4|42978.4|42996.5|42976.5|2
1726554960000|2024-09-17 06:36:00|42997.1|42977.1|42998.4|42978.4|42998.4|42978.4|42996.5|42976.5|2
1726554970000|2024-09-17 06:36:10|42996.5|42976.5|42996.5|42976.5|43001.5|42981.5|42996.5|42976.5|28
1726554980000|2024-09-17 06:36:20|42995.9|42975.9|42994.6|42974.6|42996.5|42976.5|42994|42974|2
1726554990000|2024-09-17 06:36:30|42994|42974|42996.5|42976.5|42999|42979|42994|42974|4
1726555000000|2024-09-17 06:36:40|42999|42979|42999|42979|42999|42979|42999|42979|1
1726555010000|2024-09-17 06:36:50|43001.5|42981.5|43001.5|42981.5|43003.4|42983.4|43001.5|42981.5|0
1726555020000|2024-09-17 06:37:00|||||||||2
1726555030000|2024-09-17 06:37:10|42999.6|42979.6|43001.5|42981.5|43001.5|42981.5|42999.6|42979.6|0
1726555040000|2024-09-17 06:37:20|||||||||1
1726555050000|2024-09-17 06:37:30|42999|42979|43001.5|42981.5|43001.5|42981.5|42999|42979|13
1726555060000|2024-09-17 06:37:40|||||||||1
1726555070000|2024-09-17 06:37:50|43005.9|42985.9|43014.6|42994.6|43014.6|42994.6|43005.9|42985.9|9
1726555080000|2024-09-17 06:38:00|43016.5|42996.5|43007.1|42987.1|43016.5|42996.5|43007.1|42987.1|7
1726555090000|2024-09-17 06:38:10|43011.5|42991.5|43014|42994|43014|42994|43011.5|42991.5|5
1726555100000|2024-09-17 06:38:20|43012.1|42992.1|43011.5|42991.5|43012.1|42992.1|43009|42989|4
1726555110000|2024-09-17 06:38:30|43009.6|42989.6|43014|42994|43014|42994|43009|42989|0
1726555120000|2024-09-17 06:38:40|43015.9|42995.9|43014|42994|43015.9|42995.9|43014|42994|0
1726555130000|2024-09-17 06:38:50|43015.9|42995.9|43019|42999|43019|42999|43015.9|42995.9|1
1726555140000|2024-09-17 06:39:00|43020.9|43000.9|43031.5|43011.5|43031.5|43011.5|43020.9|43000.9|9
1726555150000|2024-09-17 06:39:10|43032.1|43012.1|43038.4|43018.4|43038.4|43018.4|43032.1|43012.1|4
1726555160000|2024-09-17 06:39:20|43036.5|43016.5|43034.6|43014.6|43036.5|43016.5|43034.6|43014.6|3
1726555170000|2024-09-17 06:39:30|43032.1|43012.1|43035.9|43015.9|43035.9|43015.9|43032.1|43012.1|3
1726555180000|2024-09-17 06:39:40|43034|43014|43031.5|43011.5|43034|43014|43031.5|43011.5|2
1726555190000|2024-09-17 06:39:50|43029.6|43009.6|43031.5|43011.5|43034|43014|43029.6|43009.6|3
1726555200000|2024-09-17 06:40:00|43024|43004|43016.5|42996.5|43024|43004|43016.5|42996.5|4
1726555210000|2024-09-17 06:40:10|43014.6|42994.6|43009|42989|43014.6|42994.6|43006.5|42986.5|20
1726555220000|2024-09-17 06:40:20|43006.5|42986.5|43009|42989|43009|42989|43006.5|42986.5|12
1726555230000|2024-09-17 06:40:30|43007.1|42987.1|43011.5|42991.5|43011.5|42991.5|43007.1|42987.1|5
1726555240000|2024-09-17 06:40:40|43032.9|43012.9|43033.4|43013.4|43033.4|43013.4|43032.9|43012.9|6
1726555250000|2024-09-17 06:40:50|43040.4|43020.4|43042.9|43022.9|43045.4|43025.4|43040.4|43020.4|5
1726555260000|2024-09-17 06:41:00|43044.8|43024.8|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|2
1726555270000|2024-09-17 06:41:10|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|43042.9|43022.9|2
1726555280000|2024-09-17 06:41:20|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|0
1726555290000|2024-09-17 06:41:30|43042.9|43022.9|43037.9|43017.9|43045.4|43025.4|43037.9|43017.9|5
1726555300000|2024-09-17 06:41:40|43033.5|43013.5|43028.5|43008.5|43033.5|43013.5|43028.5|43008.5|3
1726555310000|2024-09-17 06:41:50|43026|43006|43028.5|43008.5|43028.5|43008.5|43026|43006|0
1726555320000|2024-09-17 06:42:00|43030.4|43010.4|43040.4|43020.4|43040.4|43020.4|43030.4|43010.4|7
1726555330000|2024-09-17 06:42:10|43044.2|43024.2|43050.4|43030.4|43052.9|43032.9|43044.2|43024.2|15
1726555340000|2024-09-17 06:42:20|43055.4|43035.4|43060.4|43040.4|43060.4|43040.4|43055.4|43035.4|7
1726555350000|2024-09-17 06:42:30|43057.9|43037.9|43057.3|43037.3|43060.4|43040.4|43057.3|43037.3|3
1726555360000|2024-09-17 06:42:40|43054.8|43034.8|43054.8|43034.8|43057.3|43037.3|43054.8|43034.8|0
1726555370000|2024-09-17 06:42:50|43056.7|43036.7|43062.9|43042.9|43062.9|43042.9|43056.7|43036.7|12
1726555380000|2024-09-17 06:43:00|43061|43041|43065.4|43045.4|43065.4|43045.4|43060.4|43040.4|8
1726555390000|2024-09-17 06:43:10|43067.3|43047.3|43087.9|43067.9|43087.9|43067.9|43067.3|43047.3|46
1726555400000|2024-09-17 06:43:20|43092.9|43072.9|43090.4|43070.4|43094.8|43074.8|43090.4|43070.4|10
1726555410000|2024-09-17 06:43:30|43092.3|43072.3|43100.4|43080.4|43102.3|43082.3|43092.3|43072.3|25
1726555420000|2024-09-17 06:43:40|43096|43076|43085.4|43065.4|43096|43076|43085.4|43065.4|10
1726555430000|2024-09-17 06:43:50|43084.8|43064.8|43077.9|43057.9|43084.8|43064.8|43077.9|43057.9|5
1726555440000|2024-09-17 06:44:00|43075.4|43055.4|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|4
1726555450000|2024-09-17 06:44:10|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|13
1726555460000|2024-09-17 06:44:20|43071|43051|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|12
1726555470000|2024-09-17 06:44:30|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|1
1726555480000|2024-09-17 06:44:40|43074.8|43054.8|43087.9|43067.9|43087.9|43067.9|43074.8|43054.8|6
1726555490000|2024-09-17 06:44:50|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|3
1726555500000|2024-09-17 06:45:00|43082.9|43062.9|43084.8|43064.8|43085.4|43065.4|43082.9|43062.9|6
1726555510000|2024-09-17 06:45:10|43082.9|43062.9|43084.8|43064.8|43084.8|43064.8|43082.9|43062.9|4
1726555520000|2024-09-17 06:45:20|43081|43061|43080.4|43060.4|43081|43061|43080.4|43060.4|6
1726555530000|2024-09-17 06:45:30|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|2
1726555540000|2024-09-17 06:45:40|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|0
1726555550000|2024-09-17 06:45:50|43075.4|43055.4|43082.9|43062.9|43086.7|43066.7|43075.4|43055.4|12
1726555560000|2024-09-17 06:46:00|43087.3|43067.3|43087.9|43067.9|43087.9|43067.9|43087.3|43067.3|0
1726555570000|2024-09-17 06:46:10|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|2
1726555580000|2024-09-17 06:46:20|43095.4|43075.4|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|9
1726555590000|2024-09-17 06:46:30|43102.9|43082.9|43085.4|43065.4|43102.9|43082.9|43085.4|43065.4|6
1726555600000|2024-09-17 06:46:40|43083.5|43063.5|43080.4|43060.4|43083.5|43063.5|43077.9|43057.9|19
1726555610000|2024-09-17 06:46:50|43087.9|43067.9|43092.3|43072.3|43092.3|43072.3|43087.9|43067.9|3
1726555620000|2024-09-17 06:47:00|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|2
1726555630000|2024-09-17 06:47:10|43092.3|43072.3|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|4
1726555640000|2024-09-17 06:47:20|||||||||2
1726555650000|2024-09-17 06:47:30|||||||||9
1726555660000|2024-09-17 06:47:40|43088.5|43068.5|43086|43066|43088.5|43068.5|43086|43066|2
1726555670000|2024-09-17 06:47:50|43085.4|43065.4|43086|43066|43087.9|43067.9|43085.4|43065.4|3
1726555680000|2024-09-17 06:48:00|43085.4|43065.4|43117.9|43097.9|43117.9|43097.9|43084.8|43064.8|132
1726555690000|2024-09-17 06:48:10|43113.5|43093.5|43113.5|43093.5|43116|43096|43110.4|43090.4|13
1726555700000|2024-09-17 06:48:20|43115.4|43095.4|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|1
1726555710000|2024-09-17 06:48:30|43117.9|43097.9|43118.5|43098.5|43122.9|43102.9|43117.9|43097.9|47
1726555720000|2024-09-17 06:48:40|43116.6|43096.6|43103.5|43083.5|43116.6|43096.6|43103.5|43083.5|13
1726555730000|2024-09-17 06:48:50|43106|43086|43100.4|43080.4|43107.9|43087.9|43100.4|43080.4|6
1726555740000|2024-09-17 06:49:00|43098.5|43078.5|43087.9|43067.9|43098.5|43078.5|43083.5|43063.5|6
1726555750000|2024-09-17 06:49:10|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43087.9|43067.9|1
1726555770000|2024-09-17 06:49:30|43083.5|43063.5|43087.9|43067.9|43087.9|43067.9|43083.5|43063.5|7
1726555780000|2024-09-17 06:49:40|43091|43071|43091.6|43071.6|43094.1|43074.1|43091|43071|5
1726555790000|2024-09-17 06:49:50|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43088.5|43068.5|5
1726555800000|2024-09-17 06:50:00|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|43086|43066|4
1726555810000|2024-09-17 06:50:10|43086.6|43066.6|43084.6|43064.6|43087.1|43067.1|43084.6|43064.6|3
1726555820000|2024-09-17 06:50:20|43086.6|43066.6|43084.6|43064.6|43086.6|43066.6|43084.1|43064.1|1
1726555830000|2024-09-17 06:50:30|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|1
1726555840000|2024-09-17 06:50:40|43089.6|43069.6|43091.6|43071.6|43093.5|43073.5|43089.6|43069.6|8
1726555850000|2024-09-17 06:50:50|43092.1|43072.1|43091.6|43071.6|43092.1|43072.1|43091.6|43071.6|1
1726555860000|2024-09-17 06:51:00|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|1
1726555870000|2024-09-17 06:51:10|43084.1|43064.1|43084.6|43064.6|43084.6|43064.6|43084.1|43064.1|1
1726555880000|2024-09-17 06:51:20|43084.1|43064.1|43084.6|43064.6|43084.6|43064.6|43084.1|43064.1|0
1726555890000|2024-09-17 06:51:30|43086.6|43066.6|43084.6|43064.6|43086.6|43066.6|43084.1|43064.1|0
1726555900000|2024-09-17 06:51:40|43084.1|43064.1|43084.6|43064.6|43089.1|43069.1|43082.1|43062.1|13
1726555910000|2024-09-17 06:51:50|43086.6|43066.6|43089.6|43069.6|43089.6|43069.6|43086.6|43066.6|2
1726555920000|2024-09-17 06:52:00|43089.1|43069.1|43079.1|43059.1|43089.1|43069.1|43079.1|43059.1|3
1726555940000|2024-09-17 06:52:20|43077.1|43057.1|43074.1|43054.1|43077.1|43057.1|43074.1|43054.1|0
1726555950000|2024-09-17 06:52:30|||||||||3
1726555960000|2024-09-17 06:52:40|43072.1|43052.1|43076.6|43056.6|43076.6|43056.6|43071.6|43051.6|0
1726555970000|2024-09-17 06:52:50|43074.6|43054.6|43074.6|43054.6|43076.6|43056.6|43074.1|43054.1|2
1726555980000|2024-09-17 06:53:00|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43069.6|43049.6|2
1726555990000|2024-09-17 06:53:10|43073.5|43053.5|43074.1|43054.1|43074.1|43054.1|43073.5|43053.5|0
1726556000000|2024-09-17 06:53:20|43074.6|43054.6|43079.1|43059.1|43079.1|43059.1|43074.6|43054.6|6
1726556010000|2024-09-17 06:53:30|43077.1|43057.1|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|0
1726556040000|2024-09-17 06:54:00|43078.5|43058.5|43082.2|43062.2|43082.2|43062.2|43076.6|43056.6|1
1726556050000|2024-09-17 06:54:10|43081.6|43061.6|43091.6|43071.6|43094.7|43074.7|43081.6|43061.6|6
1726556060000|2024-09-17 06:54:20|43091|43071|43091|43071|43091|43071|43091|43071|0
1726556070000|2024-09-17 06:54:30|43086.6|43066.6|43086|43066|43086.6|43066.6|43086|43066|0
1726556080000|2024-09-17 06:54:40|43086.6|43066.6|43086|43066|43086.6|43066.6|43086|43066|0
1726556090000|2024-09-17 06:54:50|43086.6|43066.6|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|9
1726556100000|2024-09-17 06:55:00|43084.7|43064.7|43084.1|43064.1|43086.6|43066.6|43081.6|43061.6|3
1726556110000|2024-09-17 06:55:10|43079.7|43059.7|43079.1|43059.1|43081.6|43061.6|43079.1|43059.1|8
1726556120000|2024-09-17 06:55:20|43076.6|43056.6|43072.7|43052.7|43076.6|43056.6|43072.7|43052.7|0
1726556130000|2024-09-17 06:55:30|43074.7|43054.7|43072.7|43052.7|43074.7|43054.7|43072.7|43052.7|0
1726556140000|2024-09-17 06:55:40|43072.2|43052.2|43069.7|43049.7|43072.2|43052.2|43069.7|43049.7|0
1726556150000|2024-09-17 06:55:50|43071.6|43051.6|43071.6|43051.6|43072.2|43052.2|43071.6|43051.6|0
1726556170000|2024-09-17 06:56:10|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|1
1726556180000|2024-09-17 06:56:20|43066.6|43046.6|43046.6|43026.6|43066.6|43046.6|43046.6|43026.6|6
1726556190000|2024-09-17 06:56:30|43044.7|43024.7|43037.2|43017.2|43044.7|43024.7|43037.2|43017.2|13
1726556200000|2024-09-17 06:56:40|43036.6|43016.6|43032.2|43012.2|43036.6|43016.6|43031.6|43011.6|7
1726556210000|2024-09-17 06:56:50|43034.1|43014.1|43039.7|43019.7|43039.7|43019.7|43034.1|43014.1|8
1726556220000|2024-09-17 06:57:00|43043.5|43023.5|43039.1|43019.1|43043.5|43023.5|43039.1|43019.1|2
1726556240000|2024-09-17 06:57:20|43038.5|43018.5|43039.1|43019.1|43039.1|43019.1|43038.5|43018.5|1
1726556250000|2024-09-17 06:57:30|43037.9|43017.9|43034.1|43014.1|43037.9|43017.9|43034.1|43014.1|2
1726556260000|2024-09-17 06:57:40|||||||||12
1726556270000|2024-09-17 06:57:50|43036|43016|43036|43016|43036|43016|43036|43016|0
1726556280000|2024-09-17 06:58:00|43039.1|43019.1|43039.1|43019.1|43041|43021|43039.1|43019.1|1
1726556290000|2024-09-17 06:58:10|43041|43021|43039.1|43019.1|43041|43021|43039.1|43019.1|0
1726556300000|2024-09-17 06:58:20|43041|43021|43043.5|43023.5|43043.5|43023.5|43041|43021|5
1726556310000|2024-09-17 06:58:30|43045.4|43025.4|43049.1|43029.1|43049.1|43029.1|43043.5|43023.5|1
1726556320000|2024-09-17 06:58:40|43048.5|43028.5|43049.1|43029.1|43049.1|43029.1|43048.5|43028.5|2
1726556340000|2024-09-17 06:59:00|43052.9|43032.9|43059.1|43039.1|43059.1|43039.1|43052.9|43032.9|5
1726556350000|2024-09-17 06:59:10|43058.5|43038.5|43059.1|43039.1|43059.1|43039.1|43058.5|43038.5|1
1726556360000|2024-09-17 06:59:20|||||||||1
1726556370000|2024-09-17 06:59:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1726556380000|2024-09-17 06:59:40|43059.1|43039.1|43089.1|43069.1|43094.1|43074.1|43059.1|43039.1|7
1726556390000|2024-09-17 06:59:50|43087.2|43067.2|43099.1|43079.1|43104.1|43084.1|43087.2|43067.2|9
1726556400000|2024-09-17 07:00:00|43101|43081|43134.1|43114.1|43134.7|43114.7|43101|43081|79
1726556410000|2024-09-17 07:00:10|43132.2|43112.2|43118.5|43098.5|43132.2|43112.2|43109.1|43089.1|20
1726556420000|2024-09-17 07:00:20|43124.1|43104.1|43109.7|43089.7|43124.1|43104.1|43109.7|43089.7|5
1726556430000|2024-09-17 07:00:30|43111.6|43091.6|43119.7|43099.7|43119.7|43099.7|43111.6|43091.6|9
1726556440000|2024-09-17 07:00:40|43123.5|43103.5|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|3
1726556450000|2024-09-17 07:00:50|43122.2|43102.2|43129.1|43109.1|43129.1|43109.1|43122.2|43102.2|3
1726556460000|2024-09-17 07:01:00|43126.6|43106.6|43119.1|43099.1|43126.6|43106.6|43119.1|43099.1|7
1726556470000|2024-09-17 07:01:10|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43119.1|43099.1|3
1726556480000|2024-09-17 07:01:20|43124.7|43104.7|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|6
1726556490000|2024-09-17 07:01:30|43121.6|43101.6|43114.1|43094.1|43121.6|43101.6|43112.2|43092.2|18
1726556500000|2024-09-17 07:01:40|43116|43096|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|12
1726556510000|2024-09-17 07:01:50|43111.6|43091.6|43109.1|43089.1|43111.6|43091.6|43104.7|43084.7|1
1726556520000|2024-09-17 07:02:00|43106.6|43086.6|43094.1|43074.1|43106.6|43086.6|43089.7|43069.7|8
1726556530000|2024-09-17 07:02:10|43089.1|43069.1|43106|43086|43106|43086|43089.1|43069.1|6
1726556540000|2024-09-17 07:02:20|43106.6|43086.6|43114.1|43094.1|43114.1|43094.1|43106.6|43086.6|1
1726556550000|2024-09-17 07:02:30|43117.9|43097.9|43122.2|43102.2|43124.1|43104.1|43116.6|43096.6|23
1726556560000|2024-09-17 07:02:40|43119.1|43099.1|43121.6|43101.6|43124.1|43104.1|43119.1|43099.1|12
1726556570000|2024-09-17 07:02:50|43123.5|43103.5|43119.1|43099.1|43126.6|43106.6|43119.1|43099.1|4
1726556580000|2024-09-17 07:03:00|||||||||7
1726556590000|2024-09-17 07:03:10|||||||||1
1726556600000|2024-09-17 07:03:20|43118.5|43098.5|43102.9|43082.9|43118.5|43098.5|43102.9|43082.9|15
1726556610000|2024-09-17 07:03:30|43104.1|43084.1|43105.4|43085.4|43106|43086|43104.1|43084.1|4
1726556620000|2024-09-17 07:03:40|43106|43086|43112.9|43092.9|43117.9|43097.9|43105.4|43085.4|3
1726556630000|2024-09-17 07:03:50|43113.5|43093.5|43125.4|43105.4|43125.4|43105.4|43113.5|43093.5|13
1726556640000|2024-09-17 07:04:00|43122.9|43102.9|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|1
1726556650000|2024-09-17 07:04:10|43121|43101|43100.4|43080.4|43122.9|43102.9|43100.4|43080.4|33
1726556660000|2024-09-17 07:04:20|43098.5|43078.5|43097.9|43077.9|43098.5|43078.5|43097.9|43077.9|1
1726556670000|2024-09-17 07:04:30|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|1
1726556680000|2024-09-17 07:04:40|43095.4|43075.4|43093.5|43073.5|43096|43076|43093.5|43073.5|5
1726556690000|2024-09-17 07:04:50|43096|43076|43095.4|43075.4|43099.9|43079.9|43095.4|43075.4|2
1726556700000|2024-09-17 07:05:00|43093.5|43073.5|43094.9|43074.9|43094.9|43074.9|43092.9|43072.9|1
1726556710000|2024-09-17 07:05:10|43095.4|43075.4|43112.9|43092.9|43112.9|43092.9|43095.4|43075.4|9
1726556720000|2024-09-17 07:05:20|43117.9|43097.9|43122.9|43102.9|43122.9|43102.9|43117.9|43097.9|4
1726556730000|2024-09-17 07:05:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|1
1726556740000|2024-09-17 07:05:40|43121|43101|43108.5|43088.5|43121|43101|43108.5|43088.5|6
1726556750000|2024-09-17 07:05:50|43108|43088|43095.5|43075.5|43108|43088|43095.5|43075.5|3
1726556760000|2024-09-17 07:06:00|43098|43078|43103|43083|43103|43083|43098|43078|3
1726556770000|2024-09-17 07:06:10|43100.5|43080.5|43103|43083|43104.9|43084.9|43100.5|43080.5|1
1726556780000|2024-09-17 07:06:20|43100.5|43080.5|43101|43081|43104.9|43084.9|43100.5|43080.5|2
1726556790000|2024-09-17 07:06:30|43100.5|43080.5|43081|43061|43100.5|43080.5|43078.5|43058.5|8
1726556800000|2024-09-17 07:06:40|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43073.5|43053.5|3
1726556810000|2024-09-17 07:06:50|43083|43063|43083|43063|43083|43063|43080.5|43060.5|3
1726556820000|2024-09-17 07:07:00|43078.5|43058.5|43090.5|43070.5|43090.5|43070.5|43078.5|43058.5|2
1726556830000|2024-09-17 07:07:10|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|4
1726556840000|2024-09-17 07:07:20|43093.5|43073.5|43090.5|43070.5|43093.5|43073.5|43088.5|43068.5|1
1726556850000|2024-09-17 07:07:30|43088.5|43068.5|43083|43063|43088.5|43068.5|43083|43063|9
1726556870000|2024-09-17 07:07:50|43080.5|43060.5|43092.4|43072.4|43092.4|43072.4|43080.5|43060.5|4
1726556880000|2024-09-17 07:08:00|43093|43073|43093.5|43073.5|43096|43076|43093|43073|5
1726556890000|2024-09-17 07:08:10|43096|43076|43104.9|43084.9|43104.9|43084.9|43095.5|43075.5|7
1726556900000|2024-09-17 07:08:20|43105.5|43085.5|43100.5|43080.5|43108|43088|43100.5|43080.5|3
1726556910000|2024-09-17 07:08:30|43102.4|43082.4|43103|43083|43103|43083|43102.4|43082.4|1
1726556920000|2024-09-17 07:08:40|43108|43088|43098.5|43078.5|43108|43088|43098.5|43078.5|6
1726556930000|2024-09-17 07:08:50|43096.6|43076.6|43094.1|43074.1|43096.6|43076.6|43091.6|43071.6|2
1726556940000|2024-09-17 07:09:00|43091.6|43071.6|43094.9|43074.9|43094.9|43074.9|43091|43071|10
1726556950000|2024-09-17 07:09:10|43093|43073|43096|43076|43098|43078|43093|43073|2
1726556960000|2024-09-17 07:09:20|43098|43078|43093.5|43073.5|43098|43078|43093.5|43073.5|1
1726556970000|2024-09-17 07:09:30|43093|43073|43091|43071|43093|43073|43090.5|43070.5|3
1726556980000|2024-09-17 07:09:40|43088.5|43068.5|43093.5|43073.5|43093.5|43073.5|43088.5|43068.5|7
1726556990000|2024-09-17 07:09:50|43095.5|43075.5|43098|43078|43102.4|43082.4|43095.5|43075.5|10
1726557000000|2024-09-17 07:10:00|43096|43076|43095.5|43075.5|43096|43076|43095.5|43075.5|2
1726557010000|2024-09-17 07:10:10|43097.4|43077.4|43098.5|43078.5|43098.5|43078.5|43097.4|43077.4|2
1726557020000|2024-09-17 07:10:20|43099.1|43079.1|43104.9|43084.9|43104.9|43084.9|43099.1|43079.1|6
1726557030000|2024-09-17 07:10:30|43106|43086|43090.5|43070.5|43106|43086|43090.5|43070.5|14
1726557040000|2024-09-17 07:10:40|43088.5|43068.5|43089.9|43069.9|43089.9|43069.9|43088|43068|4
1726557050000|2024-09-17 07:10:50|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|4
1726557060000|2024-09-17 07:11:00|43088.5|43068.5|43086.6|43066.6|43088.5|43068.5|43086.6|43066.6|6
1726557070000|2024-09-17 07:11:10|43086|43066|43078|43058|43086|43066|43078|43058|6
1726557080000|2024-09-17 07:11:20|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|43073.5|43053.5|8
1726557090000|2024-09-17 07:11:30|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|1
1726557100000|2024-09-17 07:11:40|43073.5|43053.5|43079.1|43059.1|43079.1|43059.1|43073.5|43053.5|9
1726557110000|2024-09-17 07:11:50|43081|43061|43086|43066|43086|43066|43081|43061|1
1726557120000|2024-09-17 07:12:00|43088.5|43068.5|43086.1|43066.1|43088.5|43068.5|43084.1|43064.1|6
1726557130000|2024-09-17 07:12:10|43081.6|43061.6|43084.1|43064.1|43089.1|43069.1|43081.6|43061.6|4
1726557140000|2024-09-17 07:12:20|43083.6|43063.6|43081.1|43061.1|43083.6|43063.6|43080.5|43060.5|2
1726557150000|2024-09-17 07:12:30|43084.1|43064.1|43084.1|43064.1|43086.1|43066.1|43084.1|43064.1|1
1726557160000|2024-09-17 07:12:40|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1726557170000|2024-09-17 07:12:50|43085.3|43065.3|43084.1|43064.1|43085.3|43065.3|43084.1|43064.1|1
1726557180000|2024-09-17 07:13:00|43084.7|43064.7|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|5
1726557190000|2024-09-17 07:13:10|43082.2|43062.2|43084.1|43064.1|43084.1|43064.1|43081.6|43061.6|0
1726557200000|2024-09-17 07:13:20|43081.6|43061.6|43079.7|43059.7|43086.6|43066.6|43079.7|43059.7|9
1726557210000|2024-09-17 07:13:30|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|43079.1|43059.1|1
1726557220000|2024-09-17 07:13:40|43083.6|43063.6|43088|43068|43088|43068|43083.6|43063.6|2
1726557230000|2024-09-17 07:13:50|43085.5|43065.5|43083.6|43063.6|43085.5|43065.5|43083.6|43063.6|2
1726557240000|2024-09-17 07:14:00|43081.1|43061.1|43071.6|43051.6|43081.1|43061.1|43071.6|43051.6|2
1726557250000|2024-09-17 07:14:10|43065.5|43045.5|43068.6|43048.6|43068.6|43048.6|43065.5|43045.5|9
1726557260000|2024-09-17 07:14:20|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|1
1726557270000|2024-09-17 07:14:30|43068|43048|43064.1|43044.1|43069.1|43049.1|43056.1|43036.1|18
1726557280000|2024-09-17 07:14:40|43064.7|43044.7|43069.1|43049.1|43069.1|43049.1|43064.7|43044.7|3
1726557290000|2024-09-17 07:14:50|43076.1|43056.1|43081.1|43061.1|43081.1|43061.1|43076.1|43056.1|8
1726557300000|2024-09-17 07:15:00|43077.2|43057.2|43075.3|43055.3|43077.2|43057.2|43075.3|43055.3|3
1726557310000|2024-09-17 07:15:10|43072.2|43052.2|43082.4|43062.4|43082.4|43062.4|43072.2|43052.2|5
1726557320000|2024-09-17 07:15:20|43083|43063|43088|43068|43088|43068|43083|43063|6
1726557330000|2024-09-17 07:15:30|43090.3|43070.3|43099.1|43079.1|43099.1|43079.1|43090.3|43070.3|3
1726557340000|2024-09-17 07:15:40|43094.1|43074.1|43099.1|43079.1|43099.1|43079.1|43094.1|43074.1|3
1726557350000|2024-09-17 07:15:50|43101.1|43081.1|43103.6|43083.6|43103.6|43083.6|43101.1|43081.1|6
1726557360000|2024-09-17 07:16:00|43105.5|43085.5|43118|43098|43118|43098|43105.5|43085.5|16
1726557370000|2024-09-17 07:16:10|43116.1|43096.1|43118.6|43098.6|43118.6|43098.6|43116.1|43096.1|3
1726557380000|2024-09-17 07:16:20|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|1
1726557390000|2024-09-17 07:16:30|43118|43098|43099.1|43079.1|43118|43098|43096.6|43076.6|5
1726557400000|2024-09-17 07:16:40|43098.6|43078.6|43094.1|43074.1|43098.6|43078.6|43092.2|43072.2|1
1726557410000|2024-09-17 07:16:50|43091.6|43071.6|43094.1|43074.1|43096.6|43076.6|43091.6|43071.6|2
1726557420000|2024-09-17 07:17:00|43094.7|43074.7|43111.1|43091.1|43111.1|43091.1|43094.1|43074.1|6
1726557430000|2024-09-17 07:17:10|43109.1|43089.1|43109.1|43089.1|43111.1|43091.1|43109.1|43089.1|2
1726557440000|2024-09-17 07:17:20|43106.6|43086.6|43103.6|43083.6|43106.6|43086.6|43099.1|43079.1|4
1726557450000|2024-09-17 07:17:30|43104.1|43084.1|43109.1|43089.1|43109.1|43089.1|43099.1|43079.1|1
1726557460000|2024-09-17 07:17:40|||||||||3
1726557470000|2024-09-17 07:17:50|43108|43088|43099.1|43079.1|43108|43088|43099.1|43079.1|0
1726557480000|2024-09-17 07:18:00|43103.6|43083.6|43099.1|43079.1|43103.6|43083.6|43099.1|43079.1|0
1726557490000|2024-09-17 07:18:10|43098.6|43078.6|43099.1|43079.1|43099.1|43079.1|43094.1|43074.1|2
1726557500000|2024-09-17 07:18:20|43098|43078|43096.1|43076.1|43098|43078|43094.1|43074.1|3
1726557510000|2024-09-17 07:18:30|43099.2|43079.2|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|1
1726557530000|2024-09-17 07:18:50|43093.6|43073.6|43099.2|43079.2|43099.2|43079.2|43089.7|43069.7|1
1726557540000|2024-09-17 07:19:00|43103.6|43083.6|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|6
1726557550000|2024-09-17 07:19:10|43095.3|43075.3|43096.7|43076.7|43096.7|43076.7|43090.9|43070.9|4
1726557560000|2024-09-17 07:19:20|43098.6|43078.6|43101.1|43081.1|43101.1|43081.1|43098.6|43078.6|0
1726557570000|2024-09-17 07:19:30|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|3
1726557580000|2024-09-17 07:19:40|43092.8|43072.8|43094.7|43074.7|43094.7|43074.7|43092.8|43072.8|1
1726557590000|2024-09-17 07:19:50|43090.3|43070.3|43092.2|43072.2|43094.7|43074.7|43090.3|43070.3|3
1726557600000|2024-09-17 07:20:00|43090.3|43070.3|43096.7|43076.7|43098.6|43078.6|43090.3|43070.3|1
1726557610000|2024-09-17 07:20:10|43094.2|43074.2|43094.7|43074.7|43094.7|43074.7|43094.2|43074.2|3
1726557620000|2024-09-17 07:20:20|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43089.7|43069.7|2
1726557630000|2024-09-17 07:20:30|43089.7|43069.7|43089.7|43069.7|43094.2|43074.2|43089.7|43069.7|1
1726557640000|2024-09-17 07:20:40|43094.2|43074.2|43094.2|43074.2|43094.7|43074.7|43094.2|43074.2|0
1726557650000|2024-09-17 07:20:50|43091.7|43071.7|43096.7|43076.7|43096.7|43076.7|43091.7|43071.7|2
1726557660000|2024-09-17 07:21:00|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1726557670000|2024-09-17 07:21:10|43094.7|43074.7|43096.1|43076.1|43096.1|43076.1|43094.2|43074.2|1
1726557690000|2024-09-17 07:21:30|43093.6|43073.6|43088|43068|43096.1|43076.1|43088|43068|8
1726557700000|2024-09-17 07:21:40|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|0
1726557710000|2024-09-17 07:21:50|43089.2|43069.2|43091.7|43071.7|43093.6|43073.6|43089.2|43069.2|4
1726557720000|2024-09-17 07:22:00|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|43089.7|43069.7|0
1726557730000|2024-09-17 07:22:10|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1726557740000|2024-09-17 07:22:20|43085.3|43065.3|43074.2|43054.2|43085.3|43065.3|43074.2|43054.2|5
1726557760000|2024-09-17 07:22:40|43072.2|43052.2|43074.2|43054.2|43074.2|43054.2|43072.2|43052.2|0
1726557770000|2024-09-17 07:22:50|43076.1|43056.1|43074.2|43054.2|43076.1|43056.1|43074.2|43054.2|5
1726557780000|2024-09-17 07:23:00|43072.2|43052.2|43064.2|43044.2|43072.2|43052.2|43061.7|43041.7|9
1726557790000|2024-09-17 07:23:10|43068.6|43048.6|43071.1|43051.1|43072.2|43052.2|43068.6|43048.6|5
1726557810000|2024-09-17 07:23:30|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|3
1726557820000|2024-09-17 07:23:40|43079.2|43059.2|43083.6|43063.6|43083.6|43063.6|43079.2|43059.2|1
1726557830000|2024-09-17 07:23:50|43084.2|43064.2|43088.6|43068.6|43088.6|43068.6|43084.2|43064.2|0
1726557840000|2024-09-17 07:24:00|43086.1|43066.1|43088.6|43068.6|43088.6|43068.6|43086.1|43066.1|0
1726557850000|2024-09-17 07:24:10|43086.1|43066.1|43088.6|43068.6|43088.6|43068.6|43086.1|43066.1|1
1726557860000|2024-09-17 07:24:20|43089.2|43069.2|43093|43073|43093|43073|43089.2|43069.2|2
1726557870000|2024-09-17 07:24:30|43094.2|43074.2|43097.2|43077.2|43097.2|43077.2|43094.2|43074.2|0
1726557880000|2024-09-17 07:24:40|43095.3|43075.3|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|2
1726557890000|2024-09-17 07:24:50|43096.1|43076.1|43096.1|43076.1|43099.2|43079.2|43096.1|43076.1|2
1726557900000|2024-09-17 07:25:00|43094.2|43074.2|43089.2|43069.2|43094.2|43074.2|43089.2|43069.2|6
1726557910000|2024-09-17 07:25:10|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|0
1726557920000|2024-09-17 07:25:20|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|1
1726557930000|2024-09-17 07:25:30|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|1
1726557940000|2024-09-17 07:25:40|43093.6|43073.6|43098|43078|43098|43078|43093.6|43073.6|0
1726557950000|2024-09-17 07:25:50|43101.9|43081.9|43103.6|43083.6|43103.6|43083.6|43101.9|43081.9|1
1726557960000|2024-09-17 07:26:00|||||||||2
1726557970000|2024-09-17 07:26:10|43103|43083|43099.2|43079.2|43103|43083|43099.2|43079.2|2
1726557980000|2024-09-17 07:26:20|43098|43078|43098|43078|43098|43078|43098|43078|0
1726557990000|2024-09-17 07:26:30|43099.9|43079.9|43098|43078|43099.9|43079.9|43098|43078|1
1726558000000|2024-09-17 07:26:40|43099.9|43079.9|43098|43078|43099.9|43079.9|43098|43078|1
1726558010000|2024-09-17 07:26:50|43099.9|43079.9|43099.2|43079.2|43100.5|43080.5|43098.6|43078.6|2
1726558020000|2024-09-17 07:27:00|43098|43078|43098|43078|43098|43078|43098|43078|1
1726558040000|2024-09-17 07:27:20|43094.2|43074.2|43091.1|43071.1|43094.2|43074.2|43091.1|43071.1|5
1726558050000|2024-09-17 07:27:30|43093|43073|43094.2|43074.2|43096.1|43076.1|43093|43073|1
1726558060000|2024-09-17 07:27:40|43093.6|43073.6|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|2
1726558070000|2024-09-17 07:27:50|43100.5|43080.5|43113|43093|43113|43093|43100.5|43080.5|3
1726558080000|2024-09-17 07:28:00|||||||||10
1726558090000|2024-09-17 07:28:10|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|1
1726558100000|2024-09-17 07:28:20|43110.5|43090.5|43111.1|43091.1|43111.1|43091.1|43110.5|43090.5|9
1726558110000|2024-09-17 07:28:30|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|0
1726558120000|2024-09-17 07:28:40|||||||||3
1726558130000|2024-09-17 07:28:50|43118|43098|43130.5|43110.5|43130.5|43110.5|43118|43098|26
1726558140000|2024-09-17 07:29:00|43134.9|43114.9|43150.5|43130.5|43150.5|43130.5|43134.9|43114.9|54
1726558150000|2024-09-17 07:29:10|43149.9|43129.9|43138|43118|43149.9|43129.9|43138|43118|7
1726558160000|2024-09-17 07:29:20|43136.1|43116.1|43132.4|43112.4|43136.1|43116.1|43129.2|43109.2|0
1726558170000|2024-09-17 07:29:30|43133|43113|43130.5|43110.5|43133|43113|43128|43108|0
1726558180000|2024-09-17 07:29:40|43133|43113|43138.6|43118.6|43140.5|43120.5|43128|43108|16
1726558190000|2024-09-17 07:29:50|43138|43118|43133|43113|43138|43118|43130.5|43110.5|6
1726558200000|2024-09-17 07:30:00|43134.9|43114.9|43140.5|43120.5|43140.5|43120.5|43134.9|43114.9|1
1726558210000|2024-09-17 07:30:10|43143|43123|43140.5|43120.5|43143|43123|43140.5|43120.5|1
1726558220000|2024-09-17 07:30:20|43143|43123|43141.1|43121.1|43143|43123|43141.1|43121.1|2
1726558230000|2024-09-17 07:30:30|43140.5|43120.5|43138|43118|43143|43123|43138|43118|0
1726558240000|2024-09-17 07:30:40|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|43139.9|43119.9|0
1726558250000|2024-09-17 07:30:50|43140.5|43120.5|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|2
1726558260000|2024-09-17 07:31:00|43141.7|43121.7|43120.5|43100.5|43141.7|43121.7|43120.5|43100.5|17
1726558270000|2024-09-17 07:31:10|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|1
1726558280000|2024-09-17 07:31:20|43123|43103|43123|43103|43123|43103|43123|43103|5
1726558290000|2024-09-17 07:31:30|43119.2|43099.2|43118|43098|43119.2|43099.2|43118|43098|0
1726558300000|2024-09-17 07:31:40|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|2
1726558310000|2024-09-17 07:31:50|43116.1|43096.1|43118|43098|43118|43098|43115.5|43095.5|4
1726558320000|2024-09-17 07:32:00|43120|43100|43116.3|43096.3|43123|43103|43116.3|43096.3|11
1726558330000|2024-09-17 07:32:10|43115.7|43095.7|43116.3|43096.3|43116.3|43096.3|43115.7|43095.7|1
1726558340000|2024-09-17 07:32:20|43111.9|43091.9|43111.7|43091.7|43112.5|43092.5|43108.6|43088.6|13
1726558350000|2024-09-17 07:32:30|43108.6|43088.6|43109.2|43089.2|43109.2|43089.2|43108.6|43088.6|5
1726558360000|2024-09-17 07:32:40|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|8
1726558370000|2024-09-17 07:32:50|43109.2|43089.2|43109.2|43089.2|43111.7|43091.7|43108.6|43088.6|8
1726558380000|2024-09-17 07:33:00|43108.6|43088.6|43106.7|43086.7|43109.2|43089.2|43104.2|43084.2|2
1726558390000|2024-09-17 07:33:10|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|3
1726558400000|2024-09-17 07:33:20|43109.8|43089.8|43106.7|43086.7|43109.8|43089.8|43106.7|43086.7|4
1726558410000|2024-09-17 07:33:30|43104.2|43084.2|43096.7|43076.7|43104.2|43084.2|43096.7|43076.7|3
1726558420000|2024-09-17 07:33:40|43096.1|43076.1|43091.7|43071.7|43096.1|43076.1|43091.7|43071.7|1
1726558430000|2024-09-17 07:33:50|43093.6|43073.6|43101.1|43081.1|43101.1|43081.1|43093.6|43073.6|6
1726558440000|2024-09-17 07:34:00|43102.9|43082.9|43111.7|43091.7|43111.7|43091.7|43102.9|43082.9|5
1726558480000|2024-09-17 07:34:40|43112.3|43092.3|43114.2|43094.2|43114.2|43094.2|43112.3|43092.3|3
1726558490000|2024-09-17 07:34:50|43116.7|43096.7|43131.7|43111.7|43131.7|43111.7|43116.7|43096.7|6
1726558500000|2024-09-17 07:35:00|43129.8|43109.8|43124.8|43104.8|43129.8|43109.8|43124.8|43104.8|9
1726558510000|2024-09-17 07:35:10|43124.2|43104.2|43119.2|43099.2|43124.2|43104.2|43119.2|43099.2|0
1726558520000|2024-09-17 07:35:20|||||||||11
1726558530000|2024-09-17 07:35:30|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|14
1726558540000|2024-09-17 07:35:40|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|4
1726558550000|2024-09-17 07:35:50|43127.3|43107.3|43134.2|43114.2|43134.2|43114.2|43127.3|43107.3|5
1726558560000|2024-09-17 07:36:00|43136.7|43116.7|43141.7|43121.7|43141.7|43121.7|43136.7|43116.7|3
1726558570000|2024-09-17 07:36:10|43136.7|43116.7|43136.7|43116.7|43138.6|43118.6|43136.7|43116.7|5
1726558580000|2024-09-17 07:36:20|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|2
1726558590000|2024-09-17 07:36:30|43134.8|43114.8|43129.2|43109.2|43139.2|43119.2|43129.2|43109.2|2
1726558600000|2024-09-17 07:36:40|43131.7|43111.7|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|2
1726558610000|2024-09-17 07:36:50|||||||||3
1726558620000|2024-09-17 07:37:00|43127.3|43107.3|43119.2|43099.2|43127.3|43107.3|43119.2|43099.2|4
1726558630000|2024-09-17 07:37:10|43117.3|43097.3|43114.2|43094.2|43118.6|43098.6|43114.2|43094.2|0
1726558640000|2024-09-17 07:37:20|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|1
1726558650000|2024-09-17 07:37:30|43108.6|43088.6|43104.2|43084.2|43111.7|43091.7|43104.2|43084.2|3
1726558660000|2024-09-17 07:37:40|43106.1|43086.1|43106.7|43086.7|43106.7|43086.7|43103.6|43083.6|3
1726558670000|2024-09-17 07:37:50|43107.3|43087.3|43109.2|43089.2|43109.2|43089.2|43107.3|43087.3|2
1726558680000|2024-09-17 07:38:00|43107.3|43087.3|43111.7|43091.7|43111.7|43091.7|43107.3|43087.3|3
1726558690000|2024-09-17 07:38:10|43113.6|43093.6|43118.6|43098.6|43118.6|43098.6|43113.6|43093.6|1
1726558700000|2024-09-17 07:38:20|43117.3|43097.3|43119.2|43099.2|43119.2|43099.2|43114.8|43094.8|3
1726558720000|2024-09-17 07:38:40|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43114.2|43094.2|1
1726558730000|2024-09-17 07:38:50|43116.7|43096.7|43116.7|43096.7|43119.2|43099.2|43114.2|43094.2|3
1726558750000|2024-09-17 07:39:10|43117.3|43097.3|43124.2|43104.2|43124.2|43104.2|43117.3|43097.3|5
1726558760000|2024-09-17 07:39:20|43126.7|43106.7|43119.2|43099.2|43126.7|43106.7|43119.2|43099.2|2
1726558770000|2024-09-17 07:39:30|43117.3|43097.3|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|1
1726558780000|2024-09-17 07:39:40|||||||||1
1726558790000|2024-09-17 07:39:50|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|3
1726558800000|2024-09-17 07:40:00|43123.6|43103.6|43124.2|43104.2|43124.2|43104.2|43123.6|43103.6|0
1726558810000|2024-09-17 07:40:10|43126.1|43106.1|43126.7|43106.7|43126.7|43106.7|43123.6|43103.6|5
1726558820000|2024-09-17 07:40:20|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1726558830000|2024-09-17 07:40:30|43122.3|43102.3|43119.2|43099.2|43122.3|43102.3|43119.2|43099.2|0
1726558840000|2024-09-17 07:40:40|43119.8|43099.8|43116.1|43096.1|43121.7|43101.7|43116.1|43096.1|7
1726558850000|2024-09-17 07:40:50|43113.6|43093.6|43106.7|43086.7|43113.6|43093.6|43106.7|43086.7|8
1726558860000|2024-09-17 07:41:00|43108.6|43088.6|43116.7|43096.7|43116.7|43096.7|43108.6|43088.6|4
1726558880000|2024-09-17 07:41:20|43119.2|43099.2|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|1
1726558890000|2024-09-17 07:41:30|43121.7|43101.7|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|0
1726558900000|2024-09-17 07:41:40|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|3
1726558910000|2024-09-17 07:41:50|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|0
1726558920000|2024-09-17 07:42:00|43123.6|43103.6|43126.7|43106.7|43128.6|43108.6|43123.6|43103.6|3
1726558930000|2024-09-17 07:42:10|43128.6|43108.6|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|2
1726558940000|2024-09-17 07:42:20|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|43129.8|43109.8|0
1726558950000|2024-09-17 07:42:30|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|0
1726558960000|2024-09-17 07:42:40|43132.9|43112.9|43136.7|43116.7|43136.7|43116.7|43132.9|43112.9|9
1726558970000|2024-09-17 07:42:50|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|2
1726558980000|2024-09-17 07:43:00|43139.2|43119.2|43141.7|43121.7|43141.7|43121.7|43136.7|43116.7|5
1726558990000|2024-09-17 07:43:10|43137.3|43117.3|43136.7|43116.7|43137.3|43117.3|43136.7|43116.7|6
1726559000000|2024-09-17 07:43:20|||||||||1
1726559010000|2024-09-17 07:43:30|43136.2|43116.2|43134.2|43114.2|43136.2|43116.2|43131.7|43111.7|2
1726559020000|2024-09-17 07:43:40|43131.7|43111.7|43131.7|43111.7|43134.2|43114.2|43131.7|43111.7|3
1726559030000|2024-09-17 07:43:50|43131.2|43111.2|43131.7|43111.7|43131.7|43111.7|43131.2|43111.2|2
1726559040000|2024-09-17 07:44:00|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|3
1726559050000|2024-09-17 07:44:10|43130.6|43110.6|43123.1|43103.1|43130.6|43110.6|43123.1|43103.1|4
1726559060000|2024-09-17 07:44:20|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|43123.7|43103.7|3
1726559070000|2024-09-17 07:44:30|43121.2|43101.2|43121.2|43101.2|43123.7|43103.7|43121.2|43101.2|0
1726559080000|2024-09-17 07:44:40|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43118.7|43098.7|2
1726559090000|2024-09-17 07:44:50|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|4
1726559100000|2024-09-17 07:45:00|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|1
1726559120000|2024-09-17 07:45:20|43121.2|43101.2|43118.1|43098.1|43121.2|43101.2|43118.1|43098.1|2
1726559130000|2024-09-17 07:45:30|43116.2|43096.2|43113.1|43093.1|43116.2|43096.2|43113.1|43093.1|0
1726559140000|2024-09-17 07:45:40|43113.7|43093.7|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|0
1726559150000|2024-09-17 07:45:50|||||||||3
1726559160000|2024-09-17 07:46:00|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|0
1726559170000|2024-09-17 07:46:10|43115|43095|43117.5|43097.5|43117.5|43097.5|43115|43095|1
1726559180000|2024-09-17 07:46:20|43115.6|43095.6|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|1
1726559190000|2024-09-17 07:46:30|43115.6|43095.6|43099.2|43079.2|43115.6|43095.6|43099.2|43079.2|1
1726559200000|2024-09-17 07:46:40|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|8
1726559210000|2024-09-17 07:46:50|43093.7|43073.7|43095.6|43075.6|43095.6|43075.6|43093.7|43073.7|5
1726559220000|2024-09-17 07:47:00|43091.7|43071.7|43093.1|43073.1|43095.6|43075.6|43091.7|43071.7|3
1726559230000|2024-09-17 07:47:10|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|4
1726559240000|2024-09-17 07:47:20|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|43088.1|43068.1|2
1726559260000|2024-09-17 07:47:40|43093.1|43073.1|43088.1|43068.1|43093.1|43073.1|43088.1|43068.1|6
1726559270000|2024-09-17 07:47:50|43090.6|43070.6|43095.6|43075.6|43095.6|43075.6|43090.6|43070.6|5
1726559280000|2024-09-17 07:48:00|43088.1|43068.1|43083.7|43063.7|43088.1|43068.1|43083.7|43063.7|11
1726559290000|2024-09-17 07:48:10|43081.2|43061.2|43076.2|43056.2|43081.2|43061.2|43076.2|43056.2|10
1726559300000|2024-09-17 07:48:20|43075.6|43055.6|43071.2|43051.2|43075.6|43055.6|43071.2|43051.2|8
1726559310000|2024-09-17 07:48:30|||||||||2
1726559320000|2024-09-17 07:48:40|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|7
1726559330000|2024-09-17 07:48:50|43083.1|43063.1|43091.2|43071.2|43091.2|43071.2|43083.1|43063.1|6
1726559340000|2024-09-17 07:49:00|43096.2|43076.2|43103.7|43083.7|43103.7|43083.7|43096.2|43076.2|5
1726559360000|2024-09-17 07:49:20|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43101.2|43081.2|0
1726559370000|2024-09-17 07:49:30|43103.1|43083.1|43099.3|43079.3|43103.1|43083.1|43099.3|43079.3|0
1726559390000|2024-09-17 07:49:50|43101.2|43081.2|43106.2|43086.2|43106.2|43086.2|43101.2|43081.2|7
1726559400000|2024-09-17 07:50:00|43110|43090|43113.1|43093.1|43113.1|43093.1|43110|43090|2
1726559410000|2024-09-17 07:50:10|43117.5|43097.5|43120.6|43100.6|43120.6|43100.6|43117.5|43097.5|3
1726559420000|2024-09-17 07:50:20|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|1
1726559430000|2024-09-17 07:50:30|43121.2|43101.2|43123.7|43103.7|43123.7|43103.7|43120.6|43100.6|2
1726559450000|2024-09-17 07:50:50|43126.2|43106.2|43136.2|43116.2|43136.2|43116.2|43126.2|43106.2|10
1726559460000|2024-09-17 07:51:00|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|9
1726559480000|2024-09-17 07:51:20|43136.8|43116.8|43141.2|43121.2|43141.2|43121.2|43136.2|43116.2|5
1726559490000|2024-09-17 07:51:30|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|1
1726559500000|2024-09-17 07:51:40|43136.2|43116.2|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|1
1726559510000|2024-09-17 07:51:50|43141.2|43121.2|43136.2|43116.2|43141.2|43121.2|43136.2|43116.2|5
1726559520000|2024-09-17 07:52:00|43136.8|43116.8|43141.2|43121.2|43141.2|43121.2|43136.8|43116.8|11
1726559530000|2024-09-17 07:52:10|||||||||1
1726559540000|2024-09-17 07:52:20|43143.1|43123.1|43143.7|43123.7|43143.7|43123.7|43143.1|43123.1|3
1726559550000|2024-09-17 07:52:30|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|43141.2|43121.2|0
1726559560000|2024-09-17 07:52:40|||||||||1
1726559570000|2024-09-17 07:52:50|43139.3|43119.3|43138.7|43118.7|43139.3|43119.3|43138.7|43118.7|2
1726559580000|2024-09-17 07:53:00|43134.8|43114.8|43129.3|43109.3|43134.8|43114.8|43128.7|43108.7|3
1726559590000|2024-09-17 07:53:10|43128.7|43108.7|43116.2|43096.2|43128.7|43108.7|43116.2|43096.2|1
1726559600000|2024-09-17 07:53:20|43113.7|43093.7|43109.8|43089.8|43113.7|43093.7|43109.8|43089.8|11
1726559610000|2024-09-17 07:53:30|43108.7|43088.7|43108.7|43088.7|43108.7|43088.7|43106.8|43086.8|0
1726559620000|2024-09-17 07:53:40|43103.7|43083.7|43111.9|43091.9|43111.9|43091.9|43103.7|43083.7|6
1726559630000|2024-09-17 07:53:50|43110|43090|43108.1|43088.1|43110|43090|43106.2|43086.2|5
1726559640000|2024-09-17 07:54:00|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|0
1726559650000|2024-09-17 07:54:10|43113.1|43093.1|43111.2|43091.2|43113.1|43093.1|43111.2|43091.2|1
1726559660000|2024-09-17 07:54:20|43113.1|43093.1|43113.7|43093.7|43113.7|43093.7|43111.2|43091.2|1
1726559670000|2024-09-17 07:54:30|43114.3|43094.3|43114.3|43094.3|43116.2|43096.2|43114.3|43094.3|1
1726559680000|2024-09-17 07:54:40|43113.7|43093.7|43113.1|43093.1|43113.7|43093.7|43113.1|43093.1|0
1726559690000|2024-09-17 07:54:50|43108.7|43088.7|43113.1|43093.1|43113.1|43093.1|43108.7|43088.7|6
1726559700000|2024-09-17 07:55:00|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1726559710000|2024-09-17 07:55:10|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43113.7|43093.7|1
1726559720000|2024-09-17 07:55:20|43113.7|43093.7|43120.6|43100.6|43120.6|43100.6|43113.7|43093.7|6
1726559740000|2024-09-17 07:55:40|43120|43100|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|0
1726559750000|2024-09-17 07:55:50|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|1
1726559760000|2024-09-17 07:56:00|43120.6|43100.6|43118.7|43098.7|43120.6|43100.6|43118.7|43098.7|0
1726559780000|2024-09-17 07:56:20|43121.2|43101.2|43116.2|43096.2|43121.2|43101.2|43116.2|43096.2|2
1726559790000|2024-09-17 07:56:30|43118.1|43098.1|43118.7|43098.7|43118.7|43098.7|43118.1|43098.1|0
1726559820000|2024-09-17 07:57:00|43120.6|43100.6|43108.7|43088.7|43121.2|43101.2|43108.7|43088.7|2
1726559840000|2024-09-17 07:57:20|43106.8|43086.8|43108.7|43088.7|43108.7|43088.7|43106.2|43086.2|6
1726559850000|2024-09-17 07:57:30|||||||||2
1726559860000|2024-09-17 07:57:40|||||||||1
1726559870000|2024-09-17 07:57:50|43106.8|43086.8|43097.4|43077.4|43106.8|43086.8|43097.4|43077.4|14
1726559880000|2024-09-17 07:58:00|43095.4|43075.4|43073.7|43053.7|43095.4|43075.4|43073.7|43053.7|16
1726559890000|2024-09-17 07:58:10|43076.2|43056.2|43071.2|43051.2|43076.2|43056.2|43071.2|43051.2|4
1726559900000|2024-09-17 07:58:20|43071.8|43051.8|43071.2|43051.2|43074.3|43054.3|43071.2|43051.2|3
1726559910000|2024-09-17 07:58:30|43073.1|43053.1|43069.3|43049.3|43073.1|43053.1|43069.3|43049.3|2
1726559920000|2024-09-17 07:58:40|43071.2|43051.2|43061.2|43041.2|43071.2|43051.2|43061.2|43041.2|26
1726559930000|2024-09-17 07:58:50|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43056.8|43036.8|25
1726559940000|2024-09-17 07:59:00|43059.3|43039.3|43063.7|43043.7|43063.7|43043.7|43059.3|43039.3|1
1726559950000|2024-09-17 07:59:10|43068.1|43048.1|43082.5|43062.5|43082.5|43062.5|43068.1|43048.1|4
1726559960000|2024-09-17 07:59:20|43083.1|43063.1|43085.6|43065.6|43086.2|43066.2|43083.1|43063.1|4
1726559970000|2024-09-17 07:59:30|43088.1|43068.1|43084.3|43064.3|43088.1|43068.1|43083.7|43063.7|2
1726559980000|2024-09-17 07:59:40|43086.2|43066.2|43088.1|43068.1|43090|43070|43086.2|43066.2|1
1726559990000|2024-09-17 07:59:50|43086.2|43066.2|43083.1|43063.1|43086.2|43066.2|43080.4|43060.4|2
1726560000000|2024-09-17 08:00:00|43079.3|43059.3|43078.7|43058.7|43083.1|43063.1|43078.1|43058.1|1
1726560010000|2024-09-17 08:00:10|43079.3|43059.3|43048.7|43028.7|43079.3|43059.3|43048.7|43028.7|23
1726560020000|2024-09-17 08:00:20|43046.8|43026.8|43038.1|43018.1|43046.8|43026.8|43032.4|43012.4|9
1726560030000|2024-09-17 08:00:30|43040|43020|43046.2|43026.2|43046.2|43026.2|43038.7|43018.7|14
1726560040000|2024-09-17 08:00:40|43048.1|43028.1|43024.3|43004.3|43048.1|43028.1|43024.3|43004.3|16
1726560050000|2024-09-17 08:00:50|43026.2|43006.2|43029.3|43009.3|43033.1|43013.1|43020.6|43000.6|15
1726560060000|2024-09-17 08:01:00|43028.7|43008.7|43010.6|42990.6|43034.3|43014.3|43010.6|42990.6|18
1726560070000|2024-09-17 08:01:10|43003.7|42983.7|43017.5|42997.5|43017.5|42997.5|42999.3|42979.3|6
1726560080000|2024-09-17 08:01:20|43015.6|42995.6|43013.7|42993.7|43015.6|42995.6|43011.2|42991.2|2
1726560090000|2024-09-17 08:01:30|43017.5|42997.5|43019.3|42999.3|43025|43005|43017.5|42997.5|5
1726560100000|2024-09-17 08:01:40|43018.1|42998.1|43008.1|42988.1|43018.1|42998.1|43008.1|42988.1|4
1726560110000|2024-09-17 08:01:50|43010.6|42990.6|42993.1|42973.1|43010.6|42990.6|42993.1|42973.1|6
1726560120000|2024-09-17 08:02:00|42992.5|42972.5|42993.7|42973.7|43002|42982|42990.6|42970.6|6
1726560130000|2024-09-17 08:02:10|42995.6|42975.6|42982.5|42962.5|42995.6|42975.6|42979.3|42959.3|4
1726560140000|2024-09-17 08:02:20|42980.6|42960.6|42977.6|42957.6|42982.6|42962.6|42976.2|42956.2|9
1726560150000|2024-09-17 08:02:30|42980.1|42960.1|42983.1|42963.1|42986.4|42966.4|42980.1|42960.1|6
1726560160000|2024-09-17 08:02:40|42982.6|42962.6|42975.1|42955.1|42982.6|42962.6|42973.1|42953.1|6
1726560170000|2024-09-17 08:02:50|42972.6|42952.6|42980.1|42960.1|42980.1|42960.1|42972.6|42952.6|3
1726560180000|2024-09-17 08:03:00|42980.6|42960.6|42976.2|42956.2|42983.1|42963.1|42976.2|42956.2|5
1726560190000|2024-09-17 08:03:10|42974.3|42954.3|42968.1|42948.1|42974.3|42954.3|42963.1|42943.1|9
1726560200000|2024-09-17 08:03:20|42966.2|42946.2|42968.1|42948.1|42968.1|42948.1|42965.6|42945.6|2
1726560210000|2024-09-17 08:03:30|42970.6|42950.6|42978.1|42958.1|42978.1|42958.1|42970.6|42950.6|2
1726560220000|2024-09-17 08:03:40|42980.1|42960.1|42983.1|42963.1|42983.1|42963.1|42980.1|42960.1|9
1726560230000|2024-09-17 08:03:50|42985.6|42965.6|42998.1|42978.1|43000.1|42980.1|42985.6|42965.6|10
1726560240000|2024-09-17 08:04:00|43000.1|42980.1|43000.6|42980.6|43001.2|42981.2|43000.1|42980.1|0
1726560250000|2024-09-17 08:04:10|43001.2|42981.2|43013.1|42993.1|43013.1|42993.1|43001.2|42981.2|7
1726560260000|2024-09-17 08:04:20|43011.2|42991.2|43006.2|42986.2|43011.2|42991.2|43004.3|42984.3|2
1726560270000|2024-09-17 08:04:30|43009.3|42989.3|43018.7|42998.7|43020.6|43000.6|43009.3|42989.3|4
1726560280000|2024-09-17 08:04:40|43020.6|43000.6|43028.7|43008.7|43028.7|43008.7|43020.6|43000.6|5
1726560290000|2024-09-17 08:04:50|43030.6|43010.6|43038.1|43018.1|43041.2|43021.2|43030.6|43010.6|10
1726560300000|2024-09-17 08:05:00|43036.2|43016.2|43025.6|43005.6|43036.2|43016.2|43025.6|43005.6|6
1726560310000|2024-09-17 08:05:10|43025.1|43005.1|43008.7|42988.7|43025.1|43005.1|43008.7|42988.7|10
1726560320000|2024-09-17 08:05:20|43009.3|42989.3|43008|42988|43018.7|42998.7|43008|42988|39
1726560330000|2024-09-17 08:05:30|43006|42986|42998.7|42978.7|43006|42986|42998.7|42978.7|3
1726560340000|2024-09-17 08:05:40|42998.1|42978.1|42983.1|42963.1|42998.1|42978.1|42983.1|42963.1|4
1726560350000|2024-09-17 08:05:50|42985.6|42965.6|42988.7|42968.7|42991.2|42971.2|42985.6|42965.6|3
1726560360000|2024-09-17 08:06:00|42990.6|42970.6|43000.6|42980.6|43000.6|42980.6|42990.6|42970.6|0
1726560370000|2024-09-17 08:06:10|43001.2|42981.2|42998.1|42978.1|43003.1|42983.1|42998.1|42978.1|1
1726560380000|2024-09-17 08:06:20|43000.1|42980.1|43003.1|42983.1|43003.1|42983.1|43000.1|42980.1|0
1726560390000|2024-09-17 08:06:30|43002.6|42982.6|42996.2|42976.2|43002.6|42982.6|42993.1|42973.1|14
1726560400000|2024-09-17 08:06:40|42995.6|42975.6|43000.6|42980.6|43000.6|42980.6|42995.6|42975.6|1
1726560410000|2024-09-17 08:06:50|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|6
1726560430000|2024-09-17 08:07:10|43004.3|42984.3|42997.6|42977.6|43004.3|42984.3|42997.6|42977.6|14
1726560440000|2024-09-17 08:07:20|42997|42977|42973.7|42953.7|42997|42977|42973.7|42953.7|16
1726560450000|2024-09-17 08:07:30|42975.6|42955.6|42973.1|42953.1|42975.6|42955.6|42973.1|42953.1|3
1726560460000|2024-09-17 08:07:40|42973.7|42953.7|42978.7|42958.7|42979.3|42959.3|42973.7|42953.7|9
1726560470000|2024-09-17 08:07:50|||||||||1
1726560480000|2024-09-17 08:08:00|42983.7|42963.7|42975.6|42955.6|42993.1|42973.1|42970.6|42950.6|61
1726560490000|2024-09-17 08:08:10|42977.6|42957.6|42951.2|42931.2|42977.6|42957.6|42951.2|42931.2|15
1726560500000|2024-09-17 08:08:20|42946.2|42926.2|42943.1|42923.1|42950.6|42930.6|42943.1|42923.1|13
1726560510000|2024-09-17 08:08:30|42943.2|42923.2|42936.2|42916.2|42943.2|42923.2|42936.2|42916.2|24
1726560520000|2024-09-17 08:08:40|42935.7|42915.7|42938.2|42918.2|42938.2|42918.2|42935.7|42915.7|0
1726560530000|2024-09-17 08:08:50|42933.7|42913.7|42940.1|42920.1|42940.1|42920.1|42929.3|42909.3|62
1726560540000|2024-09-17 08:09:00|42942|42922|42947.6|42927.6|42948.2|42928.2|42940.1|42920.1|6
1726560550000|2024-09-17 08:09:10|42948.2|42928.2|42958.2|42938.2|42958.2|42938.2|42948.2|42928.2|2
1726560560000|2024-09-17 08:09:20|42957.6|42937.6|42955.7|42935.7|42957.6|42937.6|42953.2|42933.2|7
1726560570000|2024-09-17 08:09:30|42953.2|42933.2|42943.2|42923.2|42953.2|42933.2|42943.2|42923.2|2
1726560580000|2024-09-17 08:09:40|||||||||2
1726560590000|2024-09-17 08:09:50|42942.6|42922.6|42947|42927|42947|42927|42942.6|42922.6|1
1726560600000|2024-09-17 08:10:00|42947.6|42927.6|42952.6|42932.6|42952.6|42932.6|42947.6|42927.6|0
1726560610000|2024-09-17 08:10:10|42953.2|42933.2|42960.7|42940.7|42960.7|42940.7|42953.2|42933.2|3
1726560620000|2024-09-17 08:10:20|42963.2|42943.2|42957.6|42937.6|42963.2|42943.2|42957.6|42937.6|9
1726560630000|2024-09-17 08:10:30|42959.5|42939.5|42956.2|42936.2|42959.5|42939.5|42956.2|42936.2|4
1726560640000|2024-09-17 08:10:40|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42951.2|42931.2|0
1726560650000|2024-09-17 08:10:50|42951.2|42931.2|42951.2|42931.2|42951.2|42931.2|42951.2|42931.2|0
1726560660000|2024-09-17 08:11:00|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42951.2|42931.2|5
1726560670000|2024-09-17 08:11:10|42955.1|42935.1|42960.1|42940.1|42960.1|42940.1|42955.1|42935.1|3
1726560680000|2024-09-17 08:11:20|42958.2|42938.2|42963.2|42943.2|42963.2|42943.2|42958.2|42938.2|5
1726560690000|2024-09-17 08:11:30|42965.7|42945.7|42963.7|42943.7|42965.7|42945.7|42963.2|42943.2|9
1726560700000|2024-09-17 08:11:40|42963.2|42943.2|42972.6|42952.6|42972.6|42952.6|42963.2|42943.2|0
1726560710000|2024-09-17 08:11:50|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|0
1726560720000|2024-09-17 08:12:00|42972.6|42952.6|42958.7|42938.7|42972.6|42952.6|42958.7|42938.7|6
1726560730000|2024-09-17 08:12:10|42958.2|42938.2|42953.2|42933.2|42958.2|42938.2|42953.2|42933.2|2
1726560740000|2024-09-17 08:12:20|42955.1|42935.1|42957.6|42937.6|42959.5|42939.5|42955.1|42935.1|1
1726560750000|2024-09-17 08:12:30|42962.6|42942.6|42963.2|42943.2|42963.2|42943.2|42962.6|42942.6|4
1726560760000|2024-09-17 08:12:40|42965.7|42945.7|42971.2|42951.2|42971.2|42951.2|42965.7|42945.7|4
1726560770000|2024-09-17 08:12:50|||||||||1
1726560780000|2024-09-17 08:13:00|42973.7|42953.7|42983.2|42963.2|42983.2|42963.2|42973.7|42953.7|1
1726560790000|2024-09-17 08:13:10|42987.6|42967.6|42988.2|42968.2|42988.2|42968.2|42987.6|42967.6|0
1726560800000|2024-09-17 08:13:20|42990.1|42970.1|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|3
1726560820000|2024-09-17 08:13:40|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|42995.7|42975.7|0
1726560830000|2024-09-17 08:13:50|42995.1|42975.1|42985.7|42965.7|42995.1|42975.1|42983.2|42963.2|6
1726560840000|2024-09-17 08:14:00|42983.2|42963.2|42980.1|42960.1|42983.2|42963.2|42980.1|42960.1|0
1726560850000|2024-09-17 08:14:10|42979.5|42959.5|42968.2|42948.2|42979.5|42959.5|42968.2|42948.2|8
1726560860000|2024-09-17 08:14:20|42970.1|42950.1|42975.7|42955.7|42975.7|42955.7|42967.6|42947.6|6
1726560870000|2024-09-17 08:14:30|42978.2|42958.2|42980.7|42960.7|42982.6|42962.6|42978.2|42958.2|3
1726560880000|2024-09-17 08:14:40|42980.1|42960.1|42977.6|42957.6|42980.1|42960.1|42977.6|42957.6|6
1726560890000|2024-09-17 08:14:50|42979.5|42959.5|42973.9|42953.9|42979.5|42959.5|42973.9|42953.9|7
1726560900000|2024-09-17 08:15:00|42970.1|42950.1|42953.9|42933.9|42970.1|42950.1|42953.9|42933.9|10
1726560910000|2024-09-17 08:15:10|42953.3|42933.3|42951.4|42931.4|42954.5|42934.5|42951.4|42931.4|4
1726560920000|2024-09-17 08:15:20|42949.5|42929.5|42946.4|42926.4|42949.5|42929.5|42946.4|42926.4|16
1726560930000|2024-09-17 08:15:30|42944.5|42924.5|42951.4|42931.4|42951.4|42931.4|42944.5|42924.5|1
1726560940000|2024-09-17 08:15:40|42952|42932|42962|42942|42962|42942|42948.9|42928.9|10
1726560950000|2024-09-17 08:15:50|||||||||2
1726560960000|2024-09-17 08:16:00|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|1
1726560970000|2024-09-17 08:16:10|42962|42942|42972.2|42952.2|42972.2|42952.2|42960.1|42940.1|4
1726560980000|2024-09-17 08:16:20|42970.3|42950.3|42962.6|42942.6|42970.3|42950.3|42962.6|42942.6|0
1726560990000|2024-09-17 08:16:30|42961.4|42941.4|42962.6|42942.6|42962.6|42942.6|42961.4|42941.4|1
1726561000000|2024-09-17 08:16:40|42964.5|42944.5|42954.5|42934.5|42964.5|42944.5|42954.5|42934.5|15
1726561020000|2024-09-17 08:17:00|42953.9|42933.9|42963.4|42943.4|42963.4|42943.4|42953.9|42933.9|28
1726561030000|2024-09-17 08:17:10|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42961.4|42941.4|8
1726561040000|2024-09-17 08:17:20|42961.4|42941.4|42957|42937|42961.4|42941.4|42957|42937|5
1726561050000|2024-09-17 08:17:30|42956.4|42936.4|42942.6|42922.6|42956.4|42936.4|42942.6|42922.6|4
1726561060000|2024-09-17 08:17:40|42944.5|42924.5|42946.4|42926.4|42946.4|42926.4|42942|42922|3
1726561070000|2024-09-17 08:17:50|42950.3|42930.3|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|5
1726561080000|2024-09-17 08:18:00|42949.5|42929.5|42952|42932|42952|42932|42949.5|42929.5|0
1726561090000|2024-09-17 08:18:10|42951.4|42931.4|42954.5|42934.5|42954.5|42934.5|42951.4|42931.4|0
1726561100000|2024-09-17 08:18:20|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|4
1726561110000|2024-09-17 08:18:30|42951.4|42931.4|42949.5|42929.5|42952|42932|42949.5|42929.5|2
1726561120000|2024-09-17 08:18:40|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42949.5|42929.5|0
1726561130000|2024-09-17 08:18:50|42947.6|42927.6|42932|42912|42947.6|42927.6|42929.5|42909.5|15
1726561140000|2024-09-17 08:19:00|42934.5|42914.5|42939.5|42919.5|42939.5|42919.5|42932|42912|1
1726561150000|2024-09-17 08:19:10|42941.4|42921.4|42942.6|42922.6|42942.6|42922.6|42937.6|42917.6|5
1726561160000|2024-09-17 08:19:20|42942|42922|42943.9|42923.9|42943.9|42923.9|42939.5|42919.5|3
1726561170000|2024-09-17 08:19:30|42944.5|42924.5|42949.5|42929.5|42949.5|42929.5|42944.5|42924.5|3
1726561180000|2024-09-17 08:19:40|42952|42932|42952.6|42932.6|42954.5|42934.5|42952|42932|7
1726561190000|2024-09-17 08:19:50|42955.1|42935.1|42957|42937|42957|42937|42955.1|42935.1|1
1726561200000|2024-09-17 08:20:00|42956.4|42936.4|42952.6|42932.6|42956.4|42936.4|42952|42932|1
1726561210000|2024-09-17 08:20:10|42952|42932|42957|42937|42957|42937|42952|42932|2
1726561220000|2024-09-17 08:20:20|42957.6|42937.6|42960.1|42940.1|42960.1|42940.1|42957.6|42937.6|0
1726561230000|2024-09-17 08:20:30|42957.6|42937.6|42957|42937|42957.6|42937.6|42954.5|42934.5|3
1726561240000|2024-09-17 08:20:40|42959.5|42939.5|42962|42942|42962|42942|42957|42937|0
1726561250000|2024-09-17 08:20:50|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|0
1726561260000|2024-09-17 08:21:00|42957.6|42937.6|42958.9|42938.9|42958.9|42938.9|42957|42937|4
1726561270000|2024-09-17 08:21:10|42961.4|42941.4|42957|42937|42963.4|42943.4|42955.1|42935.1|13
1726561280000|2024-09-17 08:21:20|42956.4|42936.4|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|0
1726561290000|2024-09-17 08:21:30|42959.5|42939.5|42961.4|42941.4|42961.4|42941.4|42957|42937|1
1726561300000|2024-09-17 08:21:40|42959.5|42939.5|42957|42937|42961.4|42941.4|42957|42937|5
1726561310000|2024-09-17 08:21:50|42959.5|42939.5|42957|42937|42959.5|42939.5|42957|42937|0
1726561320000|2024-09-17 08:22:00|42959|42939|42954.5|42934.5|42959.5|42939.5|42954.5|42934.5|3
1726561330000|2024-09-17 08:22:10|42954|42934|42952|42932|42954|42934|42952|42932|1
1726561340000|2024-09-17 08:22:20|42954|42934|42951.5|42931.5|42954|42934|42950.9|42930.9|2
1726561360000|2024-09-17 08:22:40|42953.4|42933.4|42959|42939|42959|42939|42953.4|42933.4|20
1726561370000|2024-09-17 08:22:50|42960.9|42940.9|42968.4|42948.4|42968.4|42948.4|42960.9|42940.9|1
1726561390000|2024-09-17 08:23:10|42970.3|42950.3|42971.5|42951.5|42971.5|42951.5|42969.5|42949.5|1
1726561400000|2024-09-17 08:23:20|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|0
1726561410000|2024-09-17 08:23:30|42976.5|42956.5|42976.5|42956.5|42976.5|42956.5|42974.5|42954.5|3
1726561420000|2024-09-17 08:23:40|||||||||1
1726561430000|2024-09-17 08:23:50|42975.1|42955.1|42976.5|42956.5|42976.5|42956.5|42974.5|42954.5|0
1726561440000|2024-09-17 08:24:00|42974.5|42954.5|42974.5|42954.5|42976.5|42956.5|42974.5|42954.5|0
1726561450000|2024-09-17 08:24:10|42974|42954|42971.5|42951.5|42974|42954|42971.5|42951.5|2
1726561460000|2024-09-17 08:24:20|42973.4|42953.4|42975.9|42955.9|42975.9|42955.9|42973.4|42953.4|0
1726561470000|2024-09-17 08:24:30|42974|42954|42975.9|42955.9|42975.9|42955.9|42973.4|42953.4|9
1726561480000|2024-09-17 08:24:40|42974|42954|42975.9|42955.9|42975.9|42955.9|42974|42954|0
1726561490000|2024-09-17 08:24:50|42974|42954|42974|42954|42975.9|42955.9|42974|42954|0
1726561500000|2024-09-17 08:25:00|42973.4|42953.4|42970.9|42950.9|42973.4|42953.4|42970.9|42950.9|2
1726561510000|2024-09-17 08:25:10|42969|42949|42962|42942|42969|42949|42962|42942|27
1726561520000|2024-09-17 08:25:20|42961.5|42941.5|42957|42937|42961.5|42941.5|42957|42937|8
1726561530000|2024-09-17 08:25:30|42959|42939|42955.1|42935.1|42959|42939|42955.1|42935.1|1
1726561540000|2024-09-17 08:25:40|42957|42937|42952|42932|42957|42937|42952|42932|6
1726561550000|2024-09-17 08:25:50|42951.5|42931.5|42947.6|42927.6|42951.5|42931.5|42947.6|42927.6|1
1726561560000|2024-09-17 08:26:00|42947|42927|42946.5|42926.5|42947|42927|42946.5|42926.5|1
1726561570000|2024-09-17 08:26:10|42944.5|42924.5|42939|42919|42944.5|42924.5|42939|42919|8
1726561580000|2024-09-17 08:26:20|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|42941.5|42921.5|4
1726561590000|2024-09-17 08:26:30|42939|42919|42936.5|42916.5|42939|42919|42936.5|42916.5|0
1726561610000|2024-09-17 08:26:50|42934|42914|42934|42914|42934|42914|42932|42912|2
1726561620000|2024-09-17 08:27:00|42934.5|42914.5|42931.5|42911.5|42934.5|42914.5|42931.5|42911.5|7
1726561640000|2024-09-17 08:27:20|42929.5|42909.5|42922|42902|42929.5|42909.5|42922|42902|9
1726561650000|2024-09-17 08:27:30|42921.5|42901.5|42919|42899|42921.5|42901.5|42919|42899|3
1726561660000|2024-09-17 08:27:40|42917|42897|42914|42894|42919|42899|42914|42894|9
1726561670000|2024-09-17 08:27:50|||||||||2
1726561680000|2024-09-17 08:28:00|42912.1|42892.1|42911.5|42891.5|42912.1|42892.1|42911.5|42891.5|0
1726561690000|2024-09-17 08:28:10|42909|42889|42905.9|42885.9|42909|42889|42905.9|42885.9|15
1726561700000|2024-09-17 08:28:20|42902.1|42882.1|42901.5|42881.5|42902.1|42882.1|42899.6|42879.6|11
1726561720000|2024-09-17 08:28:40|42899.6|42879.6|42901.5|42881.5|42901.5|42881.5|42899.6|42879.6|1
1726561740000|2024-09-17 08:29:00|42899.6|42879.6|42902.1|42882.1|42904.6|42884.6|42899.6|42879.6|16
1726561760000|2024-09-17 08:29:20|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42901.5|42881.5|2
1726561770000|2024-09-17 08:29:30|||||||||1
1726561790000|2024-09-17 08:29:50|42902.1|42882.1|42901.5|42881.5|42904.6|42884.6|42901.5|42881.5|6
1726561800000|2024-09-17 08:30:00|42902.1|42882.1|42901.5|42881.5|42902.1|42882.1|42898.2|42878.2|71
1726561810000|2024-09-17 08:30:10|42899.6|42879.6|42899.6|42879.6|42899.6|42879.6|42897.6|42877.6|7
1726561820000|2024-09-17 08:30:20|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|42904.6|42884.6|36
1726561830000|2024-09-17 08:30:30|42919|42899|42919.6|42899.6|42919.6|42899.6|42919|42899|3
1726561840000|2024-09-17 08:30:40|42921.5|42901.5|42921.5|42901.5|42924|42904|42921.5|42901.5|5
1726561860000|2024-09-17 08:31:00|42917.1|42897.1|42921.5|42901.5|42922.1|42902.1|42917.1|42897.1|5
1726561870000|2024-09-17 08:31:10|42919.6|42899.6|42907.6|42887.6|42919.6|42899.6|42907.6|42887.6|5
1726561880000|2024-09-17 08:31:20|42907.1|42887.1|42907.1|42887.1|42909.6|42889.6|42907.1|42887.1|0
1726561890000|2024-09-17 08:31:30|||||||||1
1726561900000|2024-09-17 08:31:40|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1726561910000|2024-09-17 08:31:50|42910.1|42890.1|42909|42889|42910.1|42890.1|42907.1|42887.1|2
1726561920000|2024-09-17 08:32:00|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1726561930000|2024-09-17 08:32:10|42911.5|42891.5|42909.6|42889.6|42911.5|42891.5|42909.6|42889.6|2
1726561940000|2024-09-17 08:32:20|42911.5|42891.5|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|1
1726561970000|2024-09-17 08:32:50|42904.6|42884.6|42906.5|42886.5|42907.1|42887.1|42904.6|42884.6|2
1726561980000|2024-09-17 08:33:00|42909|42889|42909|42889|42909|42889|42909|42889|0
1726561990000|2024-09-17 08:33:10|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1726562000000|2024-09-17 08:33:20|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|1
1726562010000|2024-09-17 08:33:30|42914|42894|42916.5|42896.5|42919.6|42899.6|42914|42894|2
1726562020000|2024-09-17 08:33:40|42914.6|42894.6|42916.5|42896.5|42916.5|42896.5|42914.6|42894.6|0
1726562030000|2024-09-17 08:33:50|42919.6|42899.6|42916.5|42896.5|42919.6|42899.6|42916.5|42896.5|0
1726562040000|2024-09-17 08:34:00|42919.6|42899.6|42923.4|42903.4|42923.4|42903.4|42916.5|42896.5|0
1726562050000|2024-09-17 08:34:10|42925.9|42905.9|42926.5|42906.5|42926.5|42906.5|42921.5|42901.5|1
1726562060000|2024-09-17 08:34:20|42924.6|42904.6|42926.5|42906.5|42926.5|42906.5|42924|42904|2
1726562070000|2024-09-17 08:34:30|42927.1|42907.1|42930.2|42910.2|42930.2|42910.2|42927.1|42907.1|2
1726562080000|2024-09-17 08:34:40|42929.6|42909.6|42934.6|42914.6|42934.6|42914.6|42929.6|42909.6|4
1726562090000|2024-09-17 08:34:50|42936.5|42916.5|42942.1|42922.1|42944|42924|42936.5|42916.5|0
1726562100000|2024-09-17 08:35:00|42941.5|42921.5|42944|42924|42946.5|42926.5|42941.5|42921.5|1
1726562110000|2024-09-17 08:35:10|42941.5|42921.5|42946.5|42926.5|42946.5|42926.5|42941.5|42921.5|2
1726562120000|2024-09-17 08:35:20|42949.6|42929.6|42951.5|42931.5|42951.5|42931.5|42946.5|42926.5|3
1726562130000|2024-09-17 08:35:30|42954|42934|42954|42934|42954|42934|42954|42934|0
1726562140000|2024-09-17 08:35:40|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42954.6|42934.6|7
1726562150000|2024-09-17 08:35:50|42951.5|42931.5|42956.5|42936.5|42956.5|42936.5|42951.5|42931.5|1
1726562160000|2024-09-17 08:36:00|42961.5|42941.5|42971.5|42951.5|42971.5|42951.5|42961.5|42941.5|8
1726562170000|2024-09-17 08:36:10|42973.4|42953.4|42973.4|42953.4|42974|42954|42973.4|42953.4|4
1726562180000|2024-09-17 08:36:20|42971.5|42951.5|42952.1|42932.1|42971.5|42951.5|42952.1|42932.1|4
1726562210000|2024-09-17 08:36:50|42951.5|42931.5|42952.1|42932.1|42952.1|42932.1|42951.5|42931.5|3
1726562230000|2024-09-17 08:37:10|42954.6|42934.6|42959|42939|42959|42939|42954.6|42934.6|0
1726562240000|2024-09-17 08:37:20|42960.9|42940.9|42961.5|42941.5|42961.5|42941.5|42960.9|42940.9|1
1726562250000|2024-09-17 08:37:30|42959.6|42939.6|42962.1|42942.1|42962.1|42942.1|42959.6|42939.6|0
1726562260000|2024-09-17 08:37:40|42964.6|42944.6|42964.6|42944.6|42964.6|42944.6|42964.6|42944.6|2
1726562270000|2024-09-17 08:37:50|42966.5|42946.5|42967.1|42947.1|42967.1|42947.1|42966.5|42946.5|4
1726562280000|2024-09-17 08:38:00|42971.5|42951.5|42971.5|42951.5|42974|42954|42971.5|42951.5|2
1726562290000|2024-09-17 08:38:10|42973.4|42953.4|42982.3|42962.3|42982.3|42962.3|42973.4|42953.4|12
1726562300000|2024-09-17 08:38:20|42982.8|42962.8|42990.9|42970.9|42990.9|42970.9|42982.8|42962.8|8
1726562310000|2024-09-17 08:38:30|42992.8|42972.8|42990.9|42970.9|42992.8|42972.8|42990.9|42970.9|1
1726562320000|2024-09-17 08:38:40|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|42990.9|42970.9|3
1726562330000|2024-09-17 08:38:50|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.3|42970.3|2
1726562340000|2024-09-17 08:39:00|42990.3|42970.3|42988.4|42968.4|42990.3|42970.3|42988.4|42968.4|2
1726562350000|2024-09-17 08:39:10|42990.3|42970.3|42992.8|42972.8|42992.8|42972.8|42990.3|42970.3|6
1726562360000|2024-09-17 08:39:20|42993.4|42973.4|42997.8|42977.8|42997.8|42977.8|42993.4|42973.4|2
1726562370000|2024-09-17 08:39:30|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42995.9|42975.9|6
1726562380000|2024-09-17 08:39:40|42995.9|42975.9|42995.3|42975.3|42995.9|42975.9|42993.4|42973.4|2
1726562390000|2024-09-17 08:39:50|42995.9|42975.9|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|1
1726562400000|2024-09-17 08:40:00|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42988.4|42968.4|2
1726562410000|2024-09-17 08:40:10|42985.3|42965.3|42980.9|42960.9|42985.3|42965.3|42980.9|42960.9|2
1726562420000|2024-09-17 08:40:20|||||||||1
1726562440000|2024-09-17 08:40:40|42983.4|42963.4|42976.5|42956.5|42983.4|42963.4|42976.5|42956.5|7
1726562450000|2024-09-17 08:40:50|42980.9|42960.9|42976.5|42956.5|42980.9|42960.9|42976.5|42956.5|0
1726562460000|2024-09-17 08:41:00|42975.9|42955.9|42973.4|42953.4|42975.9|42955.9|42973.4|42953.4|2
1726562470000|2024-09-17 08:41:10|42970.3|42950.3|42971.5|42951.5|42975.3|42955.3|42970.3|42950.3|2
1726562480000|2024-09-17 08:41:20|42970.9|42950.9|42970.3|42950.3|42970.9|42950.9|42970.3|42950.3|0
1726562490000|2024-09-17 08:41:30|42968.4|42948.4|42969|42949|42969|42949|42968.4|42948.4|2
1726562500000|2024-09-17 08:41:40|42970.9|42950.9|42968.4|42948.4|42970.9|42950.9|42968.4|42948.4|2
1726562510000|2024-09-17 08:41:50|42969|42949|42970.9|42950.9|42970.9|42950.9|42968.4|42948.4|5
1726562520000|2024-09-17 08:42:00|42972.8|42952.8|42975.9|42955.9|42975.9|42955.9|42972.8|42952.8|1
1726562530000|2024-09-17 08:42:10|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|42975.4|42955.4|1
1726562540000|2024-09-17 08:42:20|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|0
1726562550000|2024-09-17 08:42:30|42972.9|42952.9|42973.4|42953.4|42973.4|42953.4|42970.9|42950.9|10
1726562570000|2024-09-17 08:42:50|42970.9|42950.9|42948.4|42928.4|42970.9|42950.9|42948.4|42928.4|8
1726562580000|2024-09-17 08:43:00|42946.5|42926.5|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|8
1726562590000|2024-09-17 08:43:10|42945.4|42925.4|42943.4|42923.4|42945.4|42925.4|42943.4|42923.4|11
1726562600000|2024-09-17 08:43:20|42940.9|42920.9|42939|42919|42940.9|42920.9|42939|42919|3
1726562610000|2024-09-17 08:43:30|42936.5|42916.5|42935.4|42915.4|42936.5|42916.5|42935.4|42915.4|2
1726562620000|2024-09-17 08:43:40|42935.9|42915.9|42940.9|42920.9|42940.9|42920.9|42935.9|42915.9|5
1726562630000|2024-09-17 08:43:50|42945.4|42925.4|42945.9|42925.9|42945.9|42925.9|42945.4|42925.4|0
1726562640000|2024-09-17 08:44:00|42946.5|42926.5|42948.4|42928.4|42948.4|42928.4|42946.5|42926.5|1
1726562650000|2024-09-17 08:44:10|||||||||1
1726562660000|2024-09-17 08:44:20|||||||||2
1726562670000|2024-09-17 08:44:30|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|7
1726562690000|2024-09-17 08:44:50|42949|42929|42948.4|42928.4|42949|42929|42948.4|42928.4|0
1726562700000|2024-09-17 08:45:00|42950.4|42930.4|42955.9|42935.9|42955.9|42935.9|42950.4|42930.4|34
1726562710000|2024-09-17 08:45:10|42958.4|42938.4|42967.9|42947.9|42967.9|42947.9|42958.4|42938.4|3
1726562720000|2024-09-17 08:45:20|42969.8|42949.8|42970.9|42950.9|42972.9|42952.9|42969|42949|5
1726562730000|2024-09-17 08:45:30|42969|42949|42968.4|42948.4|42969|42949|42968.4|42948.4|0
1726562740000|2024-09-17 08:45:40|42970.9|42950.9|42975.4|42955.4|42975.4|42955.4|42970.9|42950.9|3
1726562750000|2024-09-17 08:45:50|42977.9|42957.9|42977.9|42957.9|42979.8|42959.8|42977.9|42957.9|0
1726562760000|2024-09-17 08:46:00|42979.8|42959.8|42977.9|42957.9|42979.8|42959.8|42977.9|42957.9|0
1726562770000|2024-09-17 08:46:10|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1726562780000|2024-09-17 08:46:20|42977.9|42957.9|42977.9|42957.9|42979.8|42959.8|42977.9|42957.9|3
1726562790000|2024-09-17 08:46:30|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|42979.8|42959.8|1
1726562800000|2024-09-17 08:46:40|42982.3|42962.3|42977.9|42957.9|42982.3|42962.3|42977.9|42957.9|2
1726562810000|2024-09-17 08:46:50|42979.8|42959.8|42982.3|42962.3|42982.3|42962.3|42979.8|42959.8|2
1726562820000|2024-09-17 08:47:00|42977.9|42957.9|42979.8|42959.8|42979.8|42959.8|42977.9|42957.9|5
1726562830000|2024-09-17 08:47:10|42977.9|42957.9|42975.4|42955.4|42977.9|42957.9|42975.4|42955.4|3
1726562840000|2024-09-17 08:47:20|42973.4|42953.4|42970.9|42950.9|42973.4|42953.4|42970.9|42950.9|0
1726562850000|2024-09-17 08:47:30|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|42973.4|42953.4|4
1726562860000|2024-09-17 08:47:40|42970.9|42950.9|42965.9|42945.9|42970.9|42950.9|42965.9|42945.9|2
1726562870000|2024-09-17 08:47:50|42964|42944|42963.4|42943.4|42964|42944|42963.4|42943.4|0
1726562880000|2024-09-17 08:48:00|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|1
1726562910000|2024-09-17 08:48:30|42968.5|42948.5|42971|42951|42971|42951|42968.5|42948.5|1
1726562920000|2024-09-17 08:48:40|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|0
1726562930000|2024-09-17 08:48:50|42974.8|42954.8|42973.5|42953.5|42975.4|42955.4|42972.9|42952.9|3
1726562940000|2024-09-17 08:49:00|42975.4|42955.4|42978.5|42958.5|42978.5|42958.5|42975.4|42955.4|3
1726562950000|2024-09-17 08:49:10|42984.8|42964.8|42992.9|42972.9|42992.9|42972.9|42984.8|42964.8|14
1726562960000|2024-09-17 08:49:20|42990.4|42970.4|42991|42971|42993.5|42973.5|42988.5|42968.5|10
1726562970000|2024-09-17 08:49:30|42989|42969|42988.5|42968.5|42989|42969|42988.5|42968.5|0
1726562980000|2024-09-17 08:49:40|||||||||4
1726562990000|2024-09-17 08:49:50|42992.3|42972.3|42986|42966|42993.5|42973.5|42986|42966|8
1726563000000|2024-09-17 08:50:00|42981.5|42961.5|42986|42966|42986|42966|42981.5|42961.5|4
1726563010000|2024-09-17 08:50:10|42986.5|42966.5|42988.5|42968.5|42988.5|42968.5|42986.5|42966.5|2
1726563020000|2024-09-17 08:50:20|42986|42966|42986|42966|42986|42966|42986|42966|0
1726563030000|2024-09-17 08:50:30|42981.5|42961.5|42986|42966|42986|42966|42981.5|42961.5|0
1726563040000|2024-09-17 08:50:40|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|0
1726563050000|2024-09-17 08:50:50|42984|42964|42986|42966|42986|42966|42984|42964|0
1726563060000|2024-09-17 08:51:00|42984|42964|42983.5|42963.5|42986|42966|42983.5|42963.5|3
1726563090000|2024-09-17 08:51:30|42981.5|42961.5|42978.5|42958.5|42981.5|42961.5|42978.5|42958.5|4
1726563100000|2024-09-17 08:51:40|42977.9|42957.9|42976|42956|42977.9|42957.9|42969|42949|7
1726563110000|2024-09-17 08:51:50|42978.5|42958.5|42981|42961|42981|42961|42978.5|42958.5|9
1726563120000|2024-09-17 08:52:00|42981.5|42961.5|42976|42956|42981.5|42961.5|42976|42956|0
1726563140000|2024-09-17 08:52:20|42974|42954|42974|42954|42974|42954|42974|42954|0
1726563150000|2024-09-17 08:52:30|42978.5|42958.5|42976|42956|42978.5|42958.5|42976|42956|2
1726563160000|2024-09-17 08:52:40|42978.5|42958.5|42982.9|42962.9|42982.9|42962.9|42976|42956|0
1726563170000|2024-09-17 08:52:50|42984.8|42964.8|42988.5|42968.5|42988.5|42968.5|42984.8|42964.8|0
1726563180000|2024-09-17 08:53:00|42991|42971|42988.5|42968.5|42991|42971|42988.5|42968.5|2
1726563190000|2024-09-17 08:53:10|42986.5|42966.5|42986|42966|42988.5|42968.5|42986|42966|1
1726563200000|2024-09-17 08:53:20|42988.5|42968.5|42993.5|42973.5|42996.5|42976.5|42988.5|42968.5|7
1726563210000|2024-09-17 08:53:30|42996|42976|43000.4|42980.4|43000.4|42980.4|42996|42976|2
1726563220000|2024-09-17 08:53:40|43001|42981|42998.5|42978.5|43001|42981|42998.5|42978.5|0
1726563230000|2024-09-17 08:53:50|42996.6|42976.6|42996|42976|42998.5|42978.5|42996|42976|1
1726563240000|2024-09-17 08:54:00|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42996|42976|1
1726563250000|2024-09-17 08:54:10|43000.4|42980.4|42996|42976|43000.4|42980.4|42996|42976|4
1726563260000|2024-09-17 08:54:20|42997.9|42977.9|43003.5|42983.5|43003.5|42983.5|42997.9|42977.9|4
1726563280000|2024-09-17 08:54:40|||||||||2
1726563290000|2024-09-17 08:54:50|43006|42986|43011|42991|43011|42991|43006|42986|5
1726563300000|2024-09-17 08:55:00|43013.5|42993.5|43011|42991|43013.5|42993.5|43011|42991|2
1726563310000|2024-09-17 08:55:10|||||||||1
1726563320000|2024-09-17 08:55:20|43013.5|42993.5|43008.5|42988.5|43013.5|42993.5|43008.5|42988.5|2
1726563330000|2024-09-17 08:55:30|43006|42986|43008.5|42988.5|43008.5|42988.5|43006|42986|1
1726563340000|2024-09-17 08:55:40|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|0
1726563360000|2024-09-17 08:56:00|43008.5|42988.5|43010.4|42990.4|43010.4|42990.4|43008.5|42988.5|0
1726563370000|2024-09-17 08:56:10|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|0
1726563380000|2024-09-17 08:56:20|43006.6|42986.6|43004.1|42984.1|43008.5|42988.5|43004.1|42984.1|2
1726563390000|2024-09-17 08:56:30|43006.6|42986.6|43003.5|42983.5|43008.5|42988.5|43003.5|42983.5|1
1726563400000|2024-09-17 08:56:40|42998.5|42978.5|42998.5|42978.5|43001|42981|42998.5|42978.5|1
1726563410000|2024-09-17 08:56:50|42996.6|42976.6|42996|42976|42998.5|42978.5|42996|42976|3
1726563420000|2024-09-17 08:57:00|42994.1|42974.1|42986.6|42966.6|42994.1|42974.1|42986.6|42966.6|3
1726563430000|2024-09-17 08:57:10|42986|42966|42976|42956|42986|42966|42976|42956|6
1726563440000|2024-09-17 08:57:20|42975.4|42955.4|42968.5|42948.5|42975.4|42955.4|42968.5|42948.5|1
1726563450000|2024-09-17 08:57:30|||||||||2
1726563460000|2024-09-17 08:57:40|42971|42951|42971|42951|42971|42951|42966|42946|2
1726563470000|2024-09-17 08:57:50|42968.5|42948.5|42972.9|42952.9|42972.9|42952.9|42968.5|42948.5|2
1726563480000|2024-09-17 08:58:00|42973.5|42953.5|42976|42956|42976|42956|42973.5|42953.5|2
1726563490000|2024-09-17 08:58:10|42977.9|42957.9|42981|42961|42981|42961|42977.9|42957.9|2
1726563510000|2024-09-17 08:58:30|42982.9|42962.9|42981|42961|42983.5|42963.5|42981|42961|2
1726563530000|2024-09-17 08:58:50|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|2
1726563540000|2024-09-17 08:59:00|42985.4|42965.4|42988.5|42968.5|42988.5|42968.5|42985.4|42965.4|3
1726563550000|2024-09-17 08:59:10|42986|42966|42986|42966|42986|42966|42986|42966|0
1726563560000|2024-09-17 08:59:20|42988.5|42968.5|42986|42966|42988.5|42968.5|42986|42966|0
1726563570000|2024-09-17 08:59:30|42987.9|42967.9|42991|42971|42991|42971|42986|42966|1
1726563580000|2024-09-17 08:59:40|42986|42966|42988.5|42968.5|42988.5|42968.5|42986|42966|0
1726563590000|2024-09-17 08:59:50|42986|42966|42988.5|42968.5|42991|42971|42986|42966|0
1726563600000|2024-09-17 09:00:00|42991|42971|42991|42971|42992.9|42972.9|42986|42966|7
1726563610000|2024-09-17 09:00:10|42989.1|42969.1|42976|42956|42990.4|42970.4|42976|42956|2
1726563620000|2024-09-17 09:00:20|42974.1|42954.1|42953.5|42933.5|42974.1|42954.1|42953.5|42933.5|6
1726563630000|2024-09-17 09:00:30|42956|42936|42959.1|42939.1|42959.1|42939.1|42956|42936|0
1726563640000|2024-09-17 09:00:40|42958.5|42938.5|42951|42931|42958.5|42938.5|42951|42931|3
1726563650000|2024-09-17 09:00:50|42947.2|42927.2|42941|42921|42947.2|42927.2|42941|42921|9
1726563660000|2024-09-17 09:01:00|42938.5|42918.5|42936|42916|42940.4|42920.4|42936|42916|5
1726563670000|2024-09-17 09:01:10|42933.5|42913.5|42928.5|42908.5|42933.5|42913.5|42926|42906|5
1726563680000|2024-09-17 09:01:20|42929.1|42909.1|42931|42911|42931|42911|42928.5|42908.5|1
1726563690000|2024-09-17 09:01:30|42929.1|42909.1|42931|42911|42931|42911|42928.5|42908.5|0
1726563710000|2024-09-17 09:01:50|42930.4|42910.4|42926|42906|42930.4|42910.4|42926|42906|5
1726563720000|2024-09-17 09:02:00|42928.5|42908.5|42935.4|42915.4|42935.4|42915.4|42928.5|42908.5|2
1726563730000|2024-09-17 09:02:10|42936|42916|42924.1|42904.1|42938.5|42918.5|42924.1|42904.1|3
1726563740000|2024-09-17 09:02:20|42923.5|42903.5|42911|42891|42923.5|42903.5|42911|42891|9
1726563750000|2024-09-17 09:02:30|42909.1|42889.1|42907.2|42887.2|42911|42891|42907.2|42887.2|2
1726563760000|2024-09-17 09:02:40|42906|42886|42916|42896|42916|42896|42906|42886|1
1726563770000|2024-09-17 09:02:50|42917.9|42897.9|42921|42901|42921|42901|42916|42896|0
1726563780000|2024-09-17 09:03:00|42918.5|42898.5|42916|42896|42918.5|42898.5|42916|42896|1
1726563790000|2024-09-17 09:03:10|42918.5|42898.5|42921|42901|42921|42901|42916|42896|2
1726563800000|2024-09-17 09:03:20|42917.2|42897.2|42916|42896|42917.2|42897.2|42916|42896|3
1726563810000|2024-09-17 09:03:30|||||||||1
1726563820000|2024-09-17 09:03:40|42913.5|42893.5|42911.6|42891.6|42914.1|42894.1|42911.6|42891.6|3
1726563830000|2024-09-17 09:03:50|42914.1|42894.1|42911|42891|42914.1|42894.1|42911|42891|0
1726563840000|2024-09-17 09:04:00|42908.5|42888.5|42906|42886|42908.5|42888.5|42906|42886|3
1726563850000|2024-09-17 09:04:10|42908.5|42888.5|42906|42886|42908.5|42888.5|42906|42886|2
1726563860000|2024-09-17 09:04:20|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|42907.9|42887.9|1
1726563870000|2024-09-17 09:04:30|42911|42891|42916|42896|42918.5|42898.5|42911|42891|7
1726563880000|2024-09-17 09:04:40|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|0
1726563900000|2024-09-17 09:05:00|42919.1|42899.1|42936|42916|42941|42921|42919.1|42899.1|4
1726563910000|2024-09-17 09:05:10|42939.1|42919.1|42941|42921|42941|42921|42939.1|42919.1|0
1726563920000|2024-09-17 09:05:20|42942.9|42922.9|42943.5|42923.5|42943.5|42923.5|42942.9|42922.9|2
1726563930000|2024-09-17 09:05:30|42945.4|42925.4|42946|42926|42946|42926|42945.4|42925.4|2
1726563940000|2024-09-17 09:05:40|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|0
1726563950000|2024-09-17 09:05:50|42946|42926|42948.5|42928.5|42948.5|42928.5|42946|42926|2
1726563960000|2024-09-17 09:06:00|42951|42931|42951.6|42931.6|42956|42936|42951|42931|9
1726563970000|2024-09-17 09:06:10|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|0
1726563980000|2024-09-17 09:06:20|42947.9|42927.9|42943.5|42923.5|42948.5|42928.5|42938.5|42918.5|3
1726563990000|2024-09-17 09:06:30|42942.9|42922.9|42948.5|42928.5|42948.5|42928.5|42941|42921|7
1726564000000|2024-09-17 09:06:40|42946|42926|42946|42926|42946|42926|42946|42926|6
1726564010000|2024-09-17 09:06:50|42948.5|42928.5|42946|42926|42948.5|42928.5|42946|42926|1
1726564020000|2024-09-17 09:07:00|42944.1|42924.1|42948.5|42928.5|42948.5|42928.5|42944.1|42924.1|2
1726564030000|2024-09-17 09:07:10|42951|42931|42951|42931|42951|42931|42951|42931|1
1726564040000|2024-09-17 09:07:20|42952.9|42932.9|42953.5|42933.5|42955.4|42935.4|42952.9|42932.9|0
1726564050000|2024-09-17 09:07:30|42956|42936|42956|42936|42956|42936|42956|42936|1
1726564060000|2024-09-17 09:07:40|42958.5|42938.5|42961|42941|42961|42941|42958.5|42938.5|4
1726564070000|2024-09-17 09:07:50|42958.5|42938.5|42966|42946|42966|42946|42958.5|42938.5|1
1726564090000|2024-09-17 09:08:10|42967.9|42947.9|42968.5|42948.5|42969.1|42949.1|42966|42946|5
1726564100000|2024-09-17 09:08:20|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|0
1726564110000|2024-09-17 09:08:30|42968.5|42948.5|42966.6|42946.6|42968.5|42948.5|42966.6|42946.6|7
1726564120000|2024-09-17 09:08:40|42968.5|42948.5|42961|42941|42968.5|42948.5|42961|42941|1
1726564140000|2024-09-17 09:09:00|42963.5|42943.5|42966|42946|42966|42946|42963.5|42943.5|0
1726564160000|2024-09-17 09:09:20|42963.5|42943.5|42966|42946|42966|42946|42963.5|42943.5|0
1726564170000|2024-09-17 09:09:30|42971|42951|42976|42956|42976|42956|42971|42951|2
1726564180000|2024-09-17 09:09:40|42974.1|42954.1|42973.5|42953.5|42976|42956|42973.5|42953.5|0
1726564190000|2024-09-17 09:09:50|42976|42956|42973.5|42953.5|42976|42956|42973.5|42953.5|0
1726564200000|2024-09-17 09:10:00|42971|42951|42971|42951|42971|42951|42968.5|42948.5|1
1726564210000|2024-09-17 09:10:10|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|3
1726564220000|2024-09-17 09:10:20|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|42974.1|42954.1|0
1726564230000|2024-09-17 09:10:30|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|42973.5|42953.5|0
1726564240000|2024-09-17 09:10:40|42971|42951|42971|42951|42971|42951|42971|42951|2
1726564250000|2024-09-17 09:10:50|42973.5|42953.5|42970.4|42950.4|42973.5|42953.5|42968.5|42948.5|1
1726564260000|2024-09-17 09:11:00|42968.5|42948.5|42967.9|42947.9|42968.5|42948.5|42963.5|42943.5|4
1726564270000|2024-09-17 09:11:10|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|1
1726564280000|2024-09-17 09:11:20|42967.9|42947.9|42972.4|42952.4|42972.4|42952.4|42967.9|42947.9|2
1726564290000|2024-09-17 09:11:30|42969.9|42949.9|42976|42956|42976|42956|42969.9|42949.9|1
1726564300000|2024-09-17 09:11:40|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|0
1726564310000|2024-09-17 09:11:50|42981|42961|42981|42961|42981|42961|42981|42961|2
1726564320000|2024-09-17 09:12:00|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|1
1726564330000|2024-09-17 09:12:10|42981|42961|42981|42961|42981|42961|42981|42961|0
1726564360000|2024-09-17 09:12:40|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|0
1726564370000|2024-09-17 09:12:50|||||||||1
1726564380000|2024-09-17 09:13:00|42981|42961|42978.5|42958.5|42981|42961|42976|42956|0
1726564390000|2024-09-17 09:13:10|42976|42956|42978.5|42958.5|42978.5|42958.5|42976|42956|3
1726564410000|2024-09-17 09:13:30|42976|42956|42976|42956|42976|42956|42976|42956|2
1726564420000|2024-09-17 09:13:40|42976.6|42956.6|42975.4|42955.4|42976.6|42956.6|42975.4|42955.4|2
1726564430000|2024-09-17 09:13:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|5
1726564440000|2024-09-17 09:14:00|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|1
1726564460000|2024-09-17 09:14:20|42964.1|42944.1|42961.6|42941.6|42966.6|42946.6|42961.6|42941.6|3
1726564470000|2024-09-17 09:14:30|42965.5|42945.5|42966|42946|42966|42946|42965.5|42945.5|0
1726564480000|2024-09-17 09:14:40|42961.6|42941.6|42961|42941|42966|42946|42961|42941|0
1726564490000|2024-09-17 09:14:50|42964.9|42944.9|42966|42946|42966|42946|42961|42941|2
1726564500000|2024-09-17 09:15:00|42970.5|42950.5|42971|42951|42971|42951|42970.5|42950.5|1
1726564510000|2024-09-17 09:15:10|42969.1|42949.1|42971|42951|42971|42951|42968.5|42948.5|0
1726564520000|2024-09-17 09:15:20|42968.5|42948.5|42966|42946|42968.5|42948.5|42966|42946|3
1726564530000|2024-09-17 09:15:30|42962.2|42942.2|42961|42941|42966|42946|42961|42941|0
1726564540000|2024-09-17 09:15:40|42964.9|42944.9|42966|42946|42966|42946|42961|42941|0
1726564550000|2024-09-17 09:15:50|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|42968.5|42948.5|0
1726564560000|2024-09-17 09:16:00|42966|42946|42968.5|42948.5|42968.5|42948.5|42966|42946|4
1726564570000|2024-09-17 09:16:10|42971|42951|42971|42951|42971|42951|42971|42951|1
1726564580000|2024-09-17 09:16:20|42973|42953|42971|42951|42975.5|42955.5|42971|42951|2
1726564590000|2024-09-17 09:16:30|||||||||1
1726564600000|2024-09-17 09:16:40|42969.1|42949.1|42963.5|42943.5|42969.1|42949.1|42963.5|42943.5|6
1726564630000|2024-09-17 09:17:10|42966|42946|42966|42946|42966|42946|42963.5|42943.5|0
1726564650000|2024-09-17 09:17:30|42962.2|42942.2|42961|42941|42962.2|42942.2|42961|42941|15
1726564700000|2024-09-17 09:18:20|42958.5|42938.5|42956.6|42936.6|42958.5|42938.5|42956.6|42936.6|0
1726564710000|2024-09-17 09:18:30|42956|42936|42956|42936|42961|42941|42956|42936|0
1726564720000|2024-09-17 09:18:40|42958|42938|42953.5|42933.5|42960.5|42940.5|42953.5|42933.5|1
1726564730000|2024-09-17 09:18:50|42953|42933|42953.5|42933.5|42953.5|42933.5|42953|42933|3
1726564740000|2024-09-17 09:19:00|42955.5|42935.5|42953.5|42933.5|42955.5|42935.5|42953.5|42933.5|0
1726564750000|2024-09-17 09:19:10|42955.5|42935.5|42956|42936|42956|42936|42955.5|42935.5|0
1726564770000|2024-09-17 09:19:30|42958|42938|42968.5|42948.5|42968.5|42948.5|42958|42938|6
1726564780000|2024-09-17 09:19:40|42970.5|42950.5|42975.5|42955.5|42975.5|42955.5|42968.5|42948.5|2
1726564790000|2024-09-17 09:19:50|42978|42958|42980.5|42960.5|42980.5|42960.5|42978|42958|2
1726564800000|2024-09-17 09:20:00|42981|42961|42980.5|42960.5|42981|42961|42980.5|42960.5|3
1726564810000|2024-09-17 09:20:10|42978.6|42958.6|42978.6|42958.6|42978.6|42958.6|42978.6|42958.6|2
1726564820000|2024-09-17 09:20:20|42976.6|42956.6|42970.5|42950.5|42976.6|42956.6|42970.5|42950.5|1
1726564830000|2024-09-17 09:20:30|42968.6|42948.6|42964.7|42944.7|42968.6|42948.6|42964.7|42944.7|0
1726564840000|2024-09-17 09:20:40|42964.1|42944.1|42956.1|42936.1|42964.1|42944.1|42956.1|42936.1|5
1726564850000|2024-09-17 09:20:50|42954.1|42934.1|42951.6|42931.6|42954.1|42934.1|42951.6|42931.6|0
1726564860000|2024-09-17 09:21:00|42951.1|42931.1|42948.6|42928.6|42951.1|42931.1|42948.6|42928.6|1
1726564870000|2024-09-17 09:21:10|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42941.1|42921.1|1
1726564890000|2024-09-17 09:21:30|42945.5|42925.5|42938.6|42918.6|42945.5|42925.5|42938.6|42918.6|7
1726564920000|2024-09-17 09:22:00|42936.1|42916.1|42941.1|42921.1|42941.1|42921.1|42936.1|42916.1|2
1726564930000|2024-09-17 09:22:10|42940.5|42920.5|42933.6|42913.6|42941.1|42921.1|42933.6|42913.6|8
1726564940000|2024-09-17 09:22:20|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|42931.1|42911.1|1
1726564950000|2024-09-17 09:22:30|42930.5|42910.5|42926.1|42906.1|42931.1|42911.1|42926.1|42906.1|4
1726564960000|2024-09-17 09:22:40|42923.6|42903.6|42921.1|42901.1|42923.6|42903.6|42921.1|42901.1|1
1726564980000|2024-09-17 09:23:00|42920.5|42900.5|42921.1|42901.1|42921.1|42901.1|42918.6|42898.6|7
1726564990000|2024-09-17 09:23:10|42919.1|42899.1|42916.1|42896.1|42921.1|42901.1|42916.1|42896.1|4
1726565000000|2024-09-17 09:23:20|42918|42898|42916.1|42896.1|42921.1|42901.1|42916.1|42896.1|0
1726565010000|2024-09-17 09:23:30|42918.6|42898.6|42909.1|42889.1|42918.6|42898.6|42909.1|42889.1|3
1726565020000|2024-09-17 09:23:40|42906.6|42886.6|42901.1|42881.1|42906.6|42886.6|42901.1|42881.1|4
1726565030000|2024-09-17 09:23:50|42901.6|42881.6|42901.1|42881.1|42903.6|42883.6|42901.1|42881.1|1
1726565040000|2024-09-17 09:24:00|42903.6|42883.6|42900.5|42880.5|42903.6|42883.6|42900.5|42880.5|0
1726565050000|2024-09-17 09:24:10|42901.1|42881.1|42903|42883|42903|42883|42901.1|42881.1|2
1726565060000|2024-09-17 09:24:20|42901.1|42881.1|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|2
1726565070000|2024-09-17 09:24:30|42901.1|42881.1|42901.1|42881.1|42906.1|42886.1|42901.1|42881.1|5
1726565080000|2024-09-17 09:24:40|42905.5|42885.5|42906.1|42886.1|42906.1|42886.1|42905.5|42885.5|2
1726565090000|2024-09-17 09:24:50|42904.1|42884.1|42906.1|42886.1|42906.1|42886.1|42903.6|42883.6|4
1726565100000|2024-09-17 09:25:00|42909.9|42889.9|42911.1|42891.1|42911.1|42891.1|42906.1|42886.1|0
1726565110000|2024-09-17 09:25:10|42908.6|42888.6|42911.1|42891.1|42911.1|42891.1|42908.6|42888.6|0
1726565120000|2024-09-17 09:25:20|42906.6|42886.6|42906.1|42886.1|42911.1|42891.1|42906.1|42886.1|8
1726565130000|2024-09-17 09:25:30|42909.9|42889.9|42906.1|42886.1|42911.1|42891.1|42906.1|42886.1|0
1726565140000|2024-09-17 09:25:40|42908.6|42888.6|42906.1|42886.1|42908.6|42888.6|42906.1|42886.1|1
1726565150000|2024-09-17 09:25:50|42908.6|42888.6|42909.2|42889.2|42909.2|42889.2|42908.6|42888.6|4
1726565160000|2024-09-17 09:26:00|42911.1|42891.1|42918|42898|42919.9|42899.9|42911.1|42891.1|1
1726565170000|2024-09-17 09:26:10|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|1
1726565180000|2024-09-17 09:26:20|42917.4|42897.4|42918|42898|42918|42898|42917.4|42897.4|0
1726565190000|2024-09-17 09:26:30|42920.5|42900.5|42918.6|42898.6|42921.1|42901.1|42916.1|42896.1|8
1726565200000|2024-09-17 09:26:40|42920.5|42900.5|42928|42908|42928|42908|42920.5|42900.5|8
1726565210000|2024-09-17 09:26:50|42928.6|42908.6|42930.5|42910.5|42930.5|42910.5|42926.1|42906.1|0
1726565220000|2024-09-17 09:27:00|42931.1|42911.1|42926.1|42906.1|42931.1|42911.1|42926.1|42906.1|2
1726565230000|2024-09-17 09:27:10|42921.1|42901.1|42916.1|42896.1|42921.1|42901.1|42916.1|42896.1|4
1726565240000|2024-09-17 09:27:20|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|0
1726565250000|2024-09-17 09:27:30|42911.1|42891.1|42908.6|42888.6|42913.6|42893.6|42908.6|42888.6|3
1726565260000|2024-09-17 09:27:40|42909.2|42889.2|42911.1|42891.1|42911.1|42891.1|42906.1|42886.1|1
1726565270000|2024-09-17 09:27:50|42909.2|42889.2|42911.1|42891.1|42911.1|42891.1|42908.6|42888.6|3
1726565280000|2024-09-17 09:28:00|42908.6|42888.6|42911.1|42891.1|42913.6|42893.6|42908.6|42888.6|6
1726565320000|2024-09-17 09:28:40|42913.6|42893.6|42916.1|42896.1|42916.1|42896.1|42913.6|42893.6|2
1726565340000|2024-09-17 09:29:00|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|42915.5|42895.5|0
1726565350000|2024-09-17 09:29:10|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|0
1726565380000|2024-09-17 09:29:40|42921.7|42901.7|42926.1|42906.1|42930.5|42910.5|42921.7|42901.7|3
1726565390000|2024-09-17 09:29:50|42931.1|42911.1|42926.1|42906.1|42931.1|42911.1|42926.1|42906.1|3
1726565400000|2024-09-17 09:30:00|42928.6|42908.6|42926.1|42906.1|42928.6|42908.6|42926.1|42906.1|0
1726565410000|2024-09-17 09:30:10|42928.6|42908.6|42926.1|42906.1|42931.1|42911.1|42926.1|42906.1|1
1726565420000|2024-09-17 09:30:20|42928|42908|42923.6|42903.6|42928|42908|42921.1|42901.1|1
1726565430000|2024-09-17 09:30:30|42926.1|42906.1|42926.1|42906.1|42926.1|42906.1|42926.1|42906.1|0
1726565440000|2024-09-17 09:30:40|42923.6|42903.6|42921.1|42901.1|42926.1|42906.1|42921.1|42901.1|2
1726565450000|2024-09-17 09:30:50|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|42918.6|42898.6|0
1726565460000|2024-09-17 09:31:00|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|2
1726565470000|2024-09-17 09:31:10|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|0
1726565480000|2024-09-17 09:31:20|42911.7|42891.7|42909.2|42889.2|42911.7|42891.7|42909.2|42889.2|3
1726565490000|2024-09-17 09:31:30|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|42911.1|42891.1|4
1726565500000|2024-09-17 09:31:40|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|0
1726565510000|2024-09-17 09:31:50|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|42906.1|42886.1|0
1726565520000|2024-09-17 09:32:00|42908|42888|42910.5|42890.5|42910.5|42890.5|42906.7|42886.7|7
1726565540000|2024-09-17 09:32:20|42912.4|42892.4|42910.5|42890.5|42912.4|42892.4|42910.5|42890.5|0
1726565550000|2024-09-17 09:32:30|42908.6|42888.6|42911.1|42891.1|42911.1|42891.1|42908.6|42888.6|5
1726565560000|2024-09-17 09:32:40|42909.2|42889.2|42906.1|42886.1|42909.2|42889.2|42906.1|42886.1|3
1726565570000|2024-09-17 09:32:50|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|42903.6|42883.6|3
1726565590000|2024-09-17 09:33:10|42901.1|42881.1|42906.1|42886.1|42906.1|42886.1|42901.1|42881.1|5
1726565600000|2024-09-17 09:33:20|42908|42888|42906.1|42886.1|42908|42888|42903.6|42883.6|1
1726565620000|2024-09-17 09:33:40|42908.6|42888.6|42906.1|42886.1|42908.6|42888.6|42906.1|42886.1|0
1726565630000|2024-09-17 09:33:50|42906.7|42886.7|42908.6|42888.6|42908.6|42888.6|42906.7|42886.7|3
1726565650000|2024-09-17 09:34:10|42911.1|42891.1|42916.1|42896.1|42916.1|42896.1|42911.1|42891.1|2
1726565660000|2024-09-17 09:34:20|42918.6|42898.6|42926.1|42906.1|42926.1|42906.1|42918.6|42898.6|3
1726565670000|2024-09-17 09:34:30|42926.7|42906.7|42921.1|42901.1|42926.7|42906.7|42921.1|42901.1|3
1726565680000|2024-09-17 09:34:40|42916.1|42896.1|42908.6|42888.6|42916.1|42896.1|42908.6|42888.6|5
1726565690000|2024-09-17 09:34:50|42910.5|42890.5|42912.4|42892.4|42912.4|42892.4|42908.6|42888.6|6
1726565710000|2024-09-17 09:35:10|42913|42893|42916.1|42896.1|42916.1|42896.1|42913|42893|3
1726565720000|2024-09-17 09:35:20|42918.6|42898.6|42921.1|42901.1|42921.1|42901.1|42918.6|42898.6|0
1726565730000|2024-09-17 09:35:30|42921.7|42901.7|42921.1|42901.1|42921.7|42901.7|42921.1|42901.1|0
1726565740000|2024-09-17 09:35:40|42919.2|42899.2|42921.1|42901.1|42921.1|42901.1|42917.3|42897.3|3
1726565750000|2024-09-17 09:35:50|42918.6|42898.6|42916.7|42896.7|42918.6|42898.6|42916.7|42896.7|0
1726565760000|2024-09-17 09:36:00|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|42916.1|42896.1|0
1726565770000|2024-09-17 09:36:10|42918.6|42898.6|42916.1|42896.1|42920.5|42900.5|42916.1|42896.1|3
1726565780000|2024-09-17 09:36:20|42915.5|42895.5|42918.6|42898.6|42918.6|42898.6|42913.6|42893.6|2
1726565790000|2024-09-17 09:36:30|42921.1|42901.1|42928|42908|42928|42908|42921.1|42901.1|6
1726565800000|2024-09-17 09:36:40|42923.6|42903.6|42926.1|42906.1|42926.1|42906.1|42923.6|42903.6|7
1726565810000|2024-09-17 09:36:50|42928|42908|42928.6|42908.6|42928.6|42908.6|42928|42908|5
1726565820000|2024-09-17 09:37:00|42925.5|42905.5|42908.6|42888.6|42925.5|42905.5|42908.6|42888.6|15
1726565830000|2024-09-17 09:37:10|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|2
1726565840000|2024-09-17 09:37:20|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|0
1726565850000|2024-09-17 09:37:30|42914.4|42894.4|42916.1|42896.1|42916.1|42896.1|42914.4|42894.4|1
1726565860000|2024-09-17 09:37:40|42918.6|42898.6|42916.7|42896.7|42920.5|42900.5|42916.7|42896.7|2
1726565870000|2024-09-17 09:37:50|42918|42898|42918.6|42898.6|42921.1|42901.1|42918|42898|0
1726565880000|2024-09-17 09:38:00|42920.5|42900.5|42920.5|42900.5|42920.5|42900.5|42918.6|42898.6|0
1726565890000|2024-09-17 09:38:10|42921.1|42901.1|42921.7|42901.7|42921.7|42901.7|42921.1|42901.1|0
1726565900000|2024-09-17 09:38:20|42921.1|42901.1|42924.9|42904.9|42924.9|42904.9|42921.1|42901.1|2
1726565910000|2024-09-17 09:38:30|42926.1|42906.1|42925.5|42905.5|42926.1|42906.1|42925.5|42905.5|1
1726565940000|2024-09-17 09:39:00|42928.6|42908.6|42930.5|42910.5|42930.5|42910.5|42926.1|42906.1|1
1726565950000|2024-09-17 09:39:10|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|42933.6|42913.6|1
1726565960000|2024-09-17 09:39:20|||||||||1
1726565970000|2024-09-17 09:39:30|42935.5|42915.5|42924.2|42904.2|42935.5|42915.5|42924.2|42904.2|5
1726565980000|2024-09-17 09:39:40|42926.1|42906.1|42921.7|42901.7|42926.1|42906.1|42921.7|42901.7|1
1726565990000|2024-09-17 09:39:50|42921.1|42901.1|42925.5|42905.5|42925.5|42905.5|42921.1|42901.1|3
1726566000000|2024-09-17 09:40:00|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|42921.1|42901.1|0
1726566010000|2024-09-17 09:40:10|42921.7|42901.7|42925.5|42905.5|42925.5|42905.5|42921.7|42901.7|1
1726566040000|2024-09-17 09:40:40|42923.6|42903.6|42921.1|42901.1|42923.6|42903.6|42921.1|42901.1|3
1726566060000|2024-09-17 09:41:00|||||||||2
1726566070000|2024-09-17 09:41:10|42918.6|42898.6|42916.1|42896.1|42918.6|42898.6|42916.1|42896.1|3
1726566080000|2024-09-17 09:41:20|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|42913.6|42893.6|0
1726566090000|2024-09-17 09:41:30|42911.7|42891.7|42906.1|42886.1|42911.7|42891.7|42906.1|42886.1|6
1726566100000|2024-09-17 09:41:40|42903.6|42883.6|42901.1|42881.1|42906.1|42886.1|42901.1|42881.1|9
1726566110000|2024-09-17 09:41:50|42898.6|42878.6|42883.6|42863.6|42898.6|42878.6|42883.6|42863.6|4
1726566120000|2024-09-17 09:42:00|42883|42863|42883|42863|42883|42863|42883|42863|8
1726566130000|2024-09-17 09:42:10|42882.5|42862.5|42873.6|42853.6|42883|42863|42873.6|42853.6|10
1726566140000|2024-09-17 09:42:20|42873|42853|42876.1|42856.1|42876.1|42856.1|42873|42853|7
1726566150000|2024-09-17 09:42:30|42871.1|42851.1|42878.6|42858.6|42878.6|42858.6|42871.1|42851.1|11
1726566160000|2024-09-17 09:42:40|42876.7|42856.7|42881.1|42861.1|42881.1|42861.1|42876.1|42856.1|4
1726566170000|2024-09-17 09:42:50|42879.2|42859.2|42881.1|42861.1|42881.1|42861.1|42879.2|42859.2|0
1726566180000|2024-09-17 09:43:00|42880|42860|42878.6|42858.6|42881.1|42861.1|42878.6|42858.6|0
1726566190000|2024-09-17 09:43:10|42876.1|42856.1|42873.6|42853.6|42876.1|42856.1|42871.1|42851.1|12
1726566200000|2024-09-17 09:43:20|42871.7|42851.7|42871.1|42851.1|42871.7|42851.7|42871.1|42851.1|6
1726566210000|2024-09-17 09:43:30|||||||||1
1726566220000|2024-09-17 09:43:40|42873|42853|42871.1|42851.1|42873|42853|42871.1|42851.1|1
1726566230000|2024-09-17 09:43:50|42866.1|42846.1|42863.6|42843.6|42870.5|42850.5|42863.6|42843.6|6
1726566240000|2024-09-17 09:44:00|42861.7|42841.7|42843.6|42823.6|42863.6|42843.6|42843.6|42823.6|13
1726566250000|2024-09-17 09:44:10|||||||||1
1726566260000|2024-09-17 09:44:20|42843.6|42823.6|42841.1|42821.1|42843.6|42823.6|42841.1|42821.1|2
1726566270000|2024-09-17 09:44:30|42843.6|42823.6|42841.1|42821.1|42843.6|42823.6|42839.8|42819.8|4
1726566280000|2024-09-17 09:44:40|42843|42823|42841.1|42821.1|42843|42823|42841.1|42821.1|1
1726566290000|2024-09-17 09:44:50|42846.1|42826.1|42851.1|42831.1|42851.1|42831.1|42846.1|42826.1|8
1726566300000|2024-09-17 09:45:00|42853|42833|42866.1|42846.1|42866.1|42846.1|42853|42833|2
1726566310000|2024-09-17 09:45:10|42868|42848|42868.6|42848.6|42868.6|42848.6|42868|42848|3
1726566320000|2024-09-17 09:45:20|42871.1|42851.1|42868.6|42848.6|42873|42853|42868.6|42848.6|1
1726566330000|2024-09-17 09:45:30|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|4
1726566350000|2024-09-17 09:45:50|42870.5|42850.5|42876.1|42856.1|42876.1|42856.1|42870.5|42850.5|10
1726566360000|2024-09-17 09:46:00|42878.6|42858.6|42881.1|42861.1|42881.1|42861.1|42878.6|42858.6|0
1726566370000|2024-09-17 09:46:10|42885.5|42865.5|42895.5|42875.5|42895.5|42875.5|42885.5|42865.5|9
1726566380000|2024-09-17 09:46:20|42896.1|42876.1|42901.1|42881.1|42901.1|42881.1|42896.1|42876.1|5
1726566390000|2024-09-17 09:46:30|42899.2|42879.2|42896.1|42876.1|42899.2|42879.2|42893.6|42873.6|35
1726566410000|2024-09-17 09:46:50|42898.6|42878.6|42906.1|42886.1|42906.1|42886.1|42898.6|42878.6|10
1726566420000|2024-09-17 09:47:00|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|42908.6|42888.6|3
1726566430000|2024-09-17 09:47:10|||||||||3
1726566460000|2024-09-17 09:47:40|42908.1|42888.1|42906.1|42886.1|42908.6|42888.6|42906.1|42886.1|4
1726566470000|2024-09-17 09:47:50|42905.6|42885.6|42901.1|42881.1|42905.6|42885.6|42901.1|42881.1|0
1726566480000|2024-09-17 09:48:00|42899.2|42879.2|42899.2|42879.2|42901.1|42881.1|42896.1|42876.1|0
1726566490000|2024-09-17 09:48:10|42898.1|42878.1|42896.1|42876.1|42898.1|42878.1|42896.1|42876.1|1
1726566500000|2024-09-17 09:48:20|42893.6|42873.6|42891.1|42871.1|42893.6|42873.6|42891.1|42871.1|0
1726566510000|2024-09-17 09:48:30|42896.1|42876.1|42891.1|42871.1|42896.1|42876.1|42891.1|42871.1|1
1726566520000|2024-09-17 09:48:40|42896.1|42876.1|42891.1|42871.1|42896.1|42876.1|42891.1|42871.1|2
1726566530000|2024-09-17 09:48:50|||||||||1
1726566540000|2024-09-17 09:49:00|42888.6|42868.6|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|0
1726566550000|2024-09-17 09:49:10|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|42891.1|42871.1|0
1726566560000|2024-09-17 09:49:20|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|0
1726566570000|2024-09-17 09:49:30|42888.6|42868.6|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|0
1726566590000|2024-09-17 09:49:50|||||||||2
1726566600000|2024-09-17 09:50:00|42893.6|42873.6|42891.1|42871.1|42896.1|42876.1|42891.1|42871.1|1
1726566610000|2024-09-17 09:50:10|||||||||1
1726566630000|2024-09-17 09:50:30|42893.1|42873.1|42893.6|42873.6|42896.1|42876.1|42893.1|42873.1|1
1726566640000|2024-09-17 09:50:40|42895.6|42875.6|42896.1|42876.1|42896.1|42876.1|42895.6|42875.6|8
1726566690000|2024-09-17 09:51:30|42898.1|42878.1|42898.6|42878.6|42898.6|42878.6|42893.6|42873.6|5
1726566710000|2024-09-17 09:51:50|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|0
1726566720000|2024-09-17 09:52:00|42893.6|42873.6|42895.6|42875.6|42895.6|42875.6|42893.6|42873.6|1
1726566730000|2024-09-17 09:52:10|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|42896.1|42876.1|0
1726566740000|2024-09-17 09:52:20|42896.2|42876.2|42891.2|42871.2|42896.2|42876.2|42891.2|42871.2|8
1726566760000|2024-09-17 09:52:40|42889.2|42869.2|42886.2|42866.2|42889.2|42869.2|42886.2|42866.2|0
1726566770000|2024-09-17 09:52:50|42883.7|42863.7|42881.7|42861.7|42883.7|42863.7|42881.7|42861.7|2
1726566780000|2024-09-17 09:53:00|42881.2|42861.2|42876.2|42856.2|42881.2|42861.2|42876.2|42856.2|2
1726566790000|2024-09-17 09:53:10|42873.7|42853.7|42876.2|42856.2|42876.2|42856.2|42873.7|42853.7|5
1726566800000|2024-09-17 09:53:20|42876.7|42856.7|42881.2|42861.2|42881.2|42861.2|42876.7|42856.7|12
1726566810000|2024-09-17 09:53:30|42883.1|42863.1|42881.2|42861.2|42883.7|42863.7|42881.2|42861.2|2
1726566820000|2024-09-17 09:53:40|42883.7|42863.7|42881.2|42861.2|42883.7|42863.7|42881.2|42861.2|1
1726566840000|2024-09-17 09:54:00|42883.7|42863.7|42886.2|42866.2|42886.2|42866.2|42883.7|42863.7|3
1726566850000|2024-09-17 09:54:10|||||||||4
1726566860000|2024-09-17 09:54:20|42888.1|42868.1|42891.2|42871.2|42891.2|42871.2|42888.1|42868.1|0
1726566880000|2024-09-17 09:54:40|42896.2|42876.2|42903.7|42883.7|42903.7|42883.7|42896.2|42876.2|4
1726566890000|2024-09-17 09:54:50|||||||||4
1726566900000|2024-09-17 09:55:00|42904.2|42884.2|42906.2|42886.2|42906.2|42886.2|42904.2|42884.2|5
1726566910000|2024-09-17 09:55:10|42908.7|42888.7|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|5
1726566920000|2024-09-17 09:55:20|42903.7|42883.7|42908.7|42888.7|42908.7|42888.7|42903.7|42883.7|1
1726566930000|2024-09-17 09:55:30|42911.2|42891.2|42906.2|42886.2|42911.2|42891.2|42906.2|42886.2|1
1726566940000|2024-09-17 09:55:40|42908.1|42888.1|42906.2|42886.2|42908.1|42888.1|42906.2|42886.2|1
1726566950000|2024-09-17 09:55:50|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|4
1726566960000|2024-09-17 09:56:00|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42898.7|42878.7|0
1726566970000|2024-09-17 09:56:10|||||||||2
1726566980000|2024-09-17 09:56:20|42896.2|42876.2|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|1
1726566990000|2024-09-17 09:56:30|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|4
1726567000000|2024-09-17 09:56:40|42901.2|42881.2|42903.7|42883.7|42903.7|42883.7|42901.2|42881.2|2
1726567010000|2024-09-17 09:56:50|42904.2|42884.2|42906.2|42886.2|42906.2|42886.2|42904.2|42884.2|3
1726567020000|2024-09-17 09:57:00|42910|42890|42908.1|42888.1|42910.6|42890.6|42908.1|42888.1|4
1726567030000|2024-09-17 09:57:10|42908.7|42888.7|42906.2|42886.2|42908.7|42888.7|42905.6|42885.6|4
1726567040000|2024-09-17 09:57:20|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|3
1726567050000|2024-09-17 09:57:30|42905.6|42885.6|42908.7|42888.7|42908.7|42888.7|42905.6|42885.6|1
1726567060000|2024-09-17 09:57:40|||||||||1
1726567070000|2024-09-17 09:57:50|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|0
1726567080000|2024-09-17 09:58:00|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|3
1726567090000|2024-09-17 09:58:10|42917.5|42897.5|42918.7|42898.7|42918.7|42898.7|42917.5|42897.5|4
1726567100000|2024-09-17 09:58:20|42921.2|42901.2|42926.2|42906.2|42926.2|42906.2|42921.2|42901.2|2
1726567110000|2024-09-17 09:58:30|42928.1|42908.1|42928.7|42908.7|42928.7|42908.7|42928.1|42908.1|3
1726567130000|2024-09-17 09:58:50|||||||||2
1726567140000|2024-09-17 09:59:00|42930.6|42910.6|42931.2|42911.2|42931.2|42911.2|42930.6|42910.6|0
1726567150000|2024-09-17 09:59:10|42929.3|42909.3|42930.6|42910.6|42930.6|42910.6|42926.2|42906.2|8
1726567160000|2024-09-17 09:59:20|42931.2|42911.2|42931.8|42911.8|42931.8|42911.8|42931.2|42911.2|2
1726567170000|2024-09-17 09:59:30|42934.3|42914.3|42936.2|42916.2|42936.2|42916.2|42934.3|42914.3|7
1726567180000|2024-09-17 09:59:40|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|42935.6|42915.6|9
1726567190000|2024-09-17 09:59:50|42933.7|42913.7|42930.6|42910.6|42933.7|42913.7|42928.7|42908.7|5
1726567200000|2024-09-17 10:00:00|42928.7|42908.7|42935.6|42915.6|42935.6|42915.6|42928.7|42908.7|2
1726567210000|2024-09-17 10:00:10|42937.5|42917.5|42939.4|42919.4|42939.4|42919.4|42937.5|42917.5|1
1726567220000|2024-09-17 10:00:20|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|42940.6|42920.6|4
1726567230000|2024-09-17 10:00:30|42938.7|42918.7|42925.6|42905.6|42938.7|42918.7|42925.6|42905.6|34
1726567240000|2024-09-17 10:00:40|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|42928.1|42908.1|25
1726567250000|2024-09-17 10:00:50|42930|42910|42930.6|42910.6|42931.2|42911.2|42930|42910|3
1726567260000|2024-09-17 10:01:00|42928.7|42908.7|42925.6|42905.6|42928.7|42908.7|42925.6|42905.6|3
1726567270000|2024-09-17 10:01:10|42923.7|42903.7|42925.6|42905.6|42925.6|42905.6|42923.7|42903.7|1
1726567280000|2024-09-17 10:01:20|42928.7|42908.7|42923.7|42903.7|42928.7|42908.7|42923.7|42903.7|5
1726567290000|2024-09-17 10:01:30|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42920.6|42900.6|5
1726567300000|2024-09-17 10:01:40|42927.5|42907.5|42931.2|42911.2|42931.2|42911.2|42927.5|42907.5|1
1726567310000|2024-09-17 10:01:50|42933.1|42913.1|42931.2|42911.2|42933.1|42913.1|42931.2|42911.2|1
1726567320000|2024-09-17 10:02:00|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|0
1726567330000|2024-09-17 10:02:10|42933.7|42913.7|42933.1|42913.1|42933.7|42913.7|42933.1|42913.1|0
1726567340000|2024-09-17 10:02:20|42933.7|42913.7|42936.2|42916.2|42936.2|42916.2|42933.1|42913.1|2
1726567350000|2024-09-17 10:02:30|42938.7|42918.7|42940.6|42920.6|42940.6|42920.6|42938.7|42918.7|0
1726567360000|2024-09-17 10:02:40|42941.2|42921.2|42943.1|42923.1|42943.1|42923.1|42941.2|42921.2|2
1726567370000|2024-09-17 10:02:50|42941.2|42921.2|42940.6|42920.6|42941.2|42921.2|42940.6|42920.6|5
1726567380000|2024-09-17 10:03:00|||||||||3
1726567410000|2024-09-17 10:03:30|42948.7|42928.7|42939.3|42919.3|42948.7|42928.7|42939.3|42919.3|16
1726567420000|2024-09-17 10:03:40|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|42941.2|42921.2|1
1726567450000|2024-09-17 10:04:10|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|42945.6|42925.6|2
1726567460000|2024-09-17 10:04:20|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|42946.2|42926.2|3
1726567470000|2024-09-17 10:04:30|42946.8|42926.8|42966.2|42946.2|42966.2|42946.2|42946.8|42926.8|15
1726567480000|2024-09-17 10:04:40|42966.8|42946.8|42968.7|42948.7|42968.7|42948.7|42966.8|42946.8|5
1726567490000|2024-09-17 10:04:50|42970.6|42950.6|42973.7|42953.7|42973.7|42953.7|42970.6|42950.6|4
1726567500000|2024-09-17 10:05:00|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|42975.6|42955.6|5
1726567510000|2024-09-17 10:05:10|||||||||3
1726567520000|2024-09-17 10:05:20|42978.1|42958.1|42983.7|42963.7|42983.7|42963.7|42978.1|42958.1|6
1726567530000|2024-09-17 10:05:30|42986.2|42966.2|42981.2|42961.2|42988.1|42968.1|42980.6|42960.6|9
1726567540000|2024-09-17 10:05:40|42980.6|42960.6|42978.7|42958.7|42980.6|42960.6|42978.7|42958.7|1
1726567550000|2024-09-17 10:05:50|42978.1|42958.1|42980.6|42960.6|42980.6|42960.6|42978.1|42958.1|1
1726567560000|2024-09-17 10:06:00|||||||||1
1726567570000|2024-09-17 10:06:10|42982.5|42962.5|42985.6|42965.6|42985.6|42965.6|42982.5|42962.5|2
1726567580000|2024-09-17 10:06:20|42983.7|42963.7|42983.7|42963.7|42988.7|42968.7|42983.1|42963.1|5
1726567590000|2024-09-17 10:06:30|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|1
1726567610000|2024-09-17 10:06:50|42987.5|42967.5|42993.1|42973.1|42993.1|42973.1|42987.5|42967.5|7
1726567620000|2024-09-17 10:07:00|42993.7|42973.7|43004.4|42984.4|43004.4|42984.4|42993.7|42973.7|10
1726567630000|2024-09-17 10:07:10|43005|42985|43008.1|42988.1|43008.1|42988.1|43005|42985|9
1726567640000|2024-09-17 10:07:20|43003.7|42983.7|43005.6|42985.6|43005.6|42985.6|43003.7|42983.7|4
1726567650000|2024-09-17 10:07:30|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|13
1726567660000|2024-09-17 10:07:40|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43007.5|42987.5|9
1726567670000|2024-09-17 10:07:50|43010|42990|43010|42990|43010.6|42990.6|43010|42990|0
1726567680000|2024-09-17 10:08:00|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|43007.5|42987.5|6
1726567690000|2024-09-17 10:08:10|43014.5|42994.5|43007.5|42987.5|43014.5|42994.5|43007.5|42987.5|8
1726567700000|2024-09-17 10:08:20|43009.5|42989.5|43012.5|42992.5|43012.5|42992.5|43009.5|42989.5|10
1726567710000|2024-09-17 10:08:30|43012|42992|43004.5|42984.5|43012|42992|43004.5|42984.5|14
1726567720000|2024-09-17 10:08:40|43002.5|42982.5|42999.5|42979.5|43002.5|42982.5|42999.5|42979.5|3
1726567730000|2024-09-17 10:08:50|42997.5|42977.5|42997.5|42977.5|42998.1|42978.1|42997.5|42977.5|1
1726567740000|2024-09-17 10:09:00|42999.5|42979.5|43000.6|42980.6|43000.6|42980.6|42998.9|42978.9|1
1726567760000|2024-09-17 10:09:20|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|3
1726567770000|2024-09-17 10:09:30|43004.5|42984.5|43007.5|42987.5|43009.5|42989.5|43004.5|42984.5|1
1726567780000|2024-09-17 10:09:40|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|43004.5|42984.5|2
1726567790000|2024-09-17 10:09:50|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|1
1726567800000|2024-09-17 10:10:00|43004.5|42984.5|43005|42985|43005|42985|43002.5|42982.5|24
1726567810000|2024-09-17 10:10:10|43005.6|42985.6|43007.5|42987.5|43007.5|42987.5|43005.6|42985.6|2
1726567820000|2024-09-17 10:10:20|43010|42990|43010|42990|43010|42990|43010|42990|2
1726567830000|2024-09-17 10:10:30|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|43009.5|42989.5|6
1726567840000|2024-09-17 10:10:40|43010|42990|43010|42990|43010|42990|43010|42990|0
1726567850000|2024-09-17 10:10:50|43008.1|42988.1|43007.5|42987.5|43012.5|42992.5|43007.5|42987.5|3
1726567860000|2024-09-17 10:11:00|43010|42990|43009.5|42989.5|43010|42990|43007.5|42987.5|2
1726567870000|2024-09-17 10:11:10|43007.5|42987.5|43012.5|42992.5|43012.5|42992.5|43007.5|42987.5|2
1726567880000|2024-09-17 10:11:20|43014.5|42994.5|43012.5|42992.5|43015|42995|43012.5|42992.5|13
1726567890000|2024-09-17 10:11:30|43014.5|42994.5|43014.5|42994.5|43017.5|42997.5|43014.5|42994.5|6
1726567900000|2024-09-17 10:11:40|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|43012.5|42992.5|3
1726567910000|2024-09-17 10:11:50|43012|42992|43012|42992|43012|42992|43012|42992|2
1726567920000|2024-09-17 10:12:00|43010|42990|43025.6|43005.6|43025.6|43005.6|43007.5|42987.5|11
1726567930000|2024-09-17 10:12:10|43027.5|43007.5|43020|43000|43027.5|43007.5|43020|43000|9
1726567940000|2024-09-17 10:12:20|43017.5|42997.5|43014.5|42994.5|43017.5|42997.5|43010.6|42990.6|1
1726567950000|2024-09-17 10:12:30|43012.5|42992.5|43017.5|42997.5|43019.5|42999.5|43010|42990|9
1726567960000|2024-09-17 10:12:40|43015|42995|43015|42995|43015|42995|43015|42995|1
1726567970000|2024-09-17 10:12:50|43020|43000|43019.5|42999.5|43020|43000|43019.5|42999.5|9
1726567980000|2024-09-17 10:13:00|43015|42995|43017.5|42997.5|43017.5|42997.5|43015|42995|7
1726567990000|2024-09-17 10:13:10|43015|42995|43015|42995|43017|42997|43015|42995|2
1726568000000|2024-09-17 10:13:20|43017.5|42997.5|43015|42995|43020|43000|43015|42995|0
1726568010000|2024-09-17 10:13:30|43015.1|42995.1|43015.1|42995.1|43015.1|42995.1|43015.1|42995.1|0
1726568020000|2024-09-17 10:13:40|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|0
1726568030000|2024-09-17 10:13:50|43014.5|42994.5|43015.1|42995.1|43015.1|42995.1|43012.6|42992.6|0
1726568040000|2024-09-17 10:14:00|43017|42997|43017.6|42997.6|43017.6|42997.6|43017|42997|7
1726568050000|2024-09-17 10:14:10|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|6
1726568060000|2024-09-17 10:14:20|||||||||1
1726568070000|2024-09-17 10:14:30|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|43025.1|43005.1|3
1726568080000|2024-09-17 10:14:40|43022.6|43002.6|43022|43002|43022.6|43002.6|43022|43002|1
1726568090000|2024-09-17 10:14:50|43021.4|43001.4|43019.5|42999.5|43021.4|43001.4|43019.5|42999.5|5
1726568100000|2024-09-17 10:15:00|43017|42997|43011.2|42991.2|43017|42997|43011.2|42991.2|7
1726568110000|2024-09-17 10:15:10|43010.1|42990.1|43007.6|42987.6|43010.1|42990.1|43005.1|42985.1|14
1726568120000|2024-09-17 10:15:20|43007|42987|43010.1|42990.1|43010.1|42990.1|43007|42987|1
1726568130000|2024-09-17 10:15:30|||||||||1
1726568140000|2024-09-17 10:15:40|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|0
1726568150000|2024-09-17 10:15:50|43012|42992|43010.1|42990.1|43012|42992|43010.1|42990.1|1
1726568160000|2024-09-17 10:16:00|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|2
1726568170000|2024-09-17 10:16:10|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|43010.1|42990.1|0
1726568180000|2024-09-17 10:16:20|43008.1|42988.1|43012.6|42992.6|43012.6|42992.6|43008.1|42988.1|2
1726568190000|2024-09-17 10:16:30|43010.1|42990.1|43012.6|42992.6|43012.6|42992.6|43010.1|42990.1|0
1726568200000|2024-09-17 10:16:40|43014.5|42994.5|43009.5|42989.5|43014.5|42994.5|43009.5|42989.5|4
1726568210000|2024-09-17 10:16:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|1
1726568220000|2024-09-17 10:17:00|43005.6|42985.6|43002.6|42982.6|43005.6|42985.6|43002.6|42982.6|3
1726568230000|2024-09-17 10:17:10|43002|42982|43000.1|42980.1|43002|42982|43000.1|42980.1|2
1726568240000|2024-09-17 10:17:20|43002|42982|43002.6|42982.6|43004.5|42984.5|43002|42982|3
1726568250000|2024-09-17 10:17:30|43000.6|42980.6|43000.1|42980.1|43000.6|42980.6|43000.1|42980.1|0
1726568270000|2024-09-17 10:17:50|42998.1|42978.1|42997.6|42977.6|42998.1|42978.1|42997.6|42977.6|3
1726568280000|2024-09-17 10:18:00|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|7
1726568290000|2024-09-17 10:18:10|42994.5|42974.5|43009.5|42989.5|43009.5|42989.5|42994.5|42974.5|16
1726568300000|2024-09-17 10:18:20|43011.4|42991.4|43010.1|42990.1|43012|42992|43010.1|42990.1|0
1726568320000|2024-09-17 10:18:40|43008.1|42988.1|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|0
1726568330000|2024-09-17 10:18:50|43008.1|42988.1|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|1
1726568340000|2024-09-17 10:19:00|43007.6|42987.6|43002.6|42982.6|43010.1|42990.1|43002.6|42982.6|13
1726568350000|2024-09-17 10:19:10|43000.1|42980.1|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|5
1726568360000|2024-09-17 10:19:20|42999.5|42979.5|43000.1|42980.1|43000.1|42980.1|42999.5|42979.5|1
1726568380000|2024-09-17 10:19:40|43002|42982|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|2
1726568390000|2024-09-17 10:19:50|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|0
1726568400000|2024-09-17 10:20:00|43007|42987|43010.1|42990.1|43010.1|42990.1|43007|42987|2
1726568410000|2024-09-17 10:20:10|43010.7|42990.7|43016.4|42996.4|43016.4|42996.4|43010.7|42990.7|2
1726568420000|2024-09-17 10:20:20|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|43014.5|42994.5|1
1726568430000|2024-09-17 10:20:30|43012.6|42992.6|43012|42992|43012.6|42992.6|43010.1|42990.1|2
1726568440000|2024-09-17 10:20:40|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43010.1|42990.1|0
1726568450000|2024-09-17 10:20:50|||||||||1
1726568460000|2024-09-17 10:21:00|43015.1|42995.1|43017.6|42997.6|43017.6|42997.6|43015.1|42995.1|2
1726568470000|2024-09-17 10:21:10|43020.1|43000.1|43025.1|43005.1|43025.1|43005.1|43020.1|43000.1|2
1726568480000|2024-09-17 10:21:20|43027.6|43007.6|43030.1|43010.1|43030.1|43010.1|43027.6|43007.6|7
1726568490000|2024-09-17 10:21:30|43030.7|43010.7|43032.6|43012.6|43032.6|43012.6|43027.6|43007.6|2
1726568500000|2024-09-17 10:21:40|||||||||1
1726568510000|2024-09-17 10:21:50|43030.1|43010.1|43029.5|43009.5|43030.1|43010.1|43029.5|43009.5|4
1726568520000|2024-09-17 10:22:00|43030.1|43010.1|43030.1|43010.1|43030.1|43010.1|43030.1|43010.1|1
1726568530000|2024-09-17 10:22:10|43027.6|43007.6|43025.7|43005.7|43027.6|43007.6|43025.7|43005.7|3
1726568540000|2024-09-17 10:22:20|||||||||1
1726568560000|2024-09-17 10:22:40|43027.6|43007.6|43025.7|43005.7|43028.2|43008.2|43025.7|43005.7|0
1726568570000|2024-09-17 10:22:50|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|43028.2|43008.2|0
1726568580000|2024-09-17 10:23:00|43030.1|43010.1|43032.6|43012.6|43035.1|43015.1|43030.1|43010.1|3
1726568590000|2024-09-17 10:23:10|||||||||1
1726568600000|2024-09-17 10:23:20|43030.7|43010.7|43030.1|43010.1|43030.7|43010.7|43030.1|43010.1|0
1726568620000|2024-09-17 10:23:40|43025.7|43005.7|43025.7|43005.7|43025.7|43005.7|43025.7|43005.7|1
1726568630000|2024-09-17 10:23:50|43021.8|43001.8|43025.1|43005.1|43025.1|43005.1|43020.7|43000.7|0
1726568640000|2024-09-17 10:24:00|43025.7|43005.7|43030.1|43010.1|43030.1|43010.1|43025.7|43005.7|1
1726568650000|2024-09-17 10:24:10|43027.6|43007.6|43025.1|43005.1|43027.6|43007.6|43025.1|43005.1|0
1726568660000|2024-09-17 10:24:20|43027.6|43007.6|43030.1|43010.1|43030.1|43010.1|43027.6|43007.6|1
1726568670000|2024-09-17 10:24:30|43028.2|43008.2|43030.1|43010.1|43030.1|43010.1|43028.2|43008.2|2
1726568680000|2024-09-17 10:24:40|43030.7|43010.7|43032.6|43012.6|43032.6|43012.6|43030.7|43010.7|5
1726568690000|2024-09-17 10:24:50|43037.6|43017.6|43052.6|43032.6|43052.6|43032.6|43037.6|43017.6|30
1726568700000|2024-09-17 10:25:00|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|43055.1|43035.1|12
1726568710000|2024-09-17 10:25:10|43054.5|43034.5|43046.3|43026.3|43054.5|43034.5|43046.3|43026.3|5
1726568720000|2024-09-17 10:25:20|43045.7|43025.7|43047.6|43027.6|43047.6|43027.6|43045.7|43025.7|0
1726568730000|2024-09-17 10:25:30|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|1
1726568740000|2024-09-17 10:25:40|43045.1|43025.1|43045.1|43025.1|43047.6|43027.6|43045.1|43025.1|5
1726568750000|2024-09-17 10:25:50|43045.7|43025.7|43045.1|43025.1|43045.7|43025.7|43045.1|43025.1|1
1726568760000|2024-09-17 10:26:00|43047.6|43027.6|43042.6|43022.6|43047.6|43027.6|43042.6|43022.6|5
1726568770000|2024-09-17 10:26:10|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|43040.7|43020.7|0
1726568780000|2024-09-17 10:26:20|43040.1|43020.1|43035.7|43015.7|43040.1|43020.1|43035.7|43015.7|1
1726568790000|2024-09-17 10:26:30|43035.1|43015.1|43030.7|43010.7|43035.1|43015.1|43030.1|43010.1|1
1726568800000|2024-09-17 10:26:40|43027.6|43007.6|43027.6|43007.6|43027.6|43007.6|43027.6|43007.6|0
1726568810000|2024-09-17 10:26:50|43030.7|43010.7|43030.7|43010.7|43030.7|43010.7|43030.7|43010.7|11
1726568820000|2024-09-17 10:27:00|43032.6|43012.6|43035.1|43015.1|43035.1|43015.1|43032.6|43012.6|0
1726568830000|2024-09-17 10:27:10|43039.5|43019.5|43040.1|43020.1|43040.1|43020.1|43039.5|43019.5|1
1726568840000|2024-09-17 10:27:20|43038.2|43018.2|43040.1|43020.1|43040.1|43020.1|43037.6|43017.6|0
1726568850000|2024-09-17 10:27:30|43037.6|43017.6|43035.7|43015.7|43037.6|43017.6|43035.7|43015.7|2
1726568870000|2024-09-17 10:27:50|43036.3|43016.3|43035.7|43015.7|43036.3|43016.3|43035.7|43015.7|0
1726568880000|2024-09-17 10:28:00|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|4
1726568890000|2024-09-17 10:28:10|43033.2|43013.2|43032.6|43012.6|43033.2|43013.2|43032.6|43012.6|0
1726568900000|2024-09-17 10:28:20|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|0
1726568910000|2024-09-17 10:28:30|43033.2|43013.2|43032.6|43012.6|43033.2|43013.2|43032.6|43012.6|0
1726568920000|2024-09-17 10:28:40|43035.1|43015.1|43039.5|43019.5|43039.5|43019.5|43035.1|43015.1|2
1726568940000|2024-09-17 10:29:00|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|0
1726568950000|2024-09-17 10:29:10|43040.7|43020.7|43042.6|43022.6|43042.6|43022.6|43040.7|43020.7|0
1726568970000|2024-09-17 10:29:30|43040.7|43020.7|43040.1|43020.1|43040.7|43020.7|43040.1|43020.1|0
1726568980000|2024-09-17 10:29:40|43040.7|43020.7|43040.7|43020.7|43042.6|43022.6|43040.7|43020.7|0
1726568990000|2024-09-17 10:29:50|43040.1|43020.1|43035.7|43015.7|43040.1|43020.1|43035.7|43015.7|1
1726569000000|2024-09-17 10:30:00|43037.6|43017.6|43040.1|43020.1|43040.1|43020.1|43037.6|43017.6|0
1726569010000|2024-09-17 10:30:10|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|10
1726569020000|2024-09-17 10:30:20|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|2
1726569030000|2024-09-17 10:30:30|43037.6|43017.6|43033.2|43013.2|43037.6|43017.6|43033.2|43013.2|0
1726569040000|2024-09-17 10:30:40|43035.1|43015.1|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|0
1726569050000|2024-09-17 10:30:50|43035.1|43015.1|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|0
1726569060000|2024-09-17 10:31:00|||||||||1
1726569070000|2024-09-17 10:31:10|43032|43012|43029.5|43009.5|43032|43012|43029.5|43009.5|5
1726569080000|2024-09-17 10:31:20|43032.6|43012.6|43032.6|43012.6|43035.1|43015.1|43032.6|43012.6|2
1726569090000|2024-09-17 10:31:30|||||||||3
1726569120000|2024-09-17 10:32:00|43030.7|43010.7|43032.6|43012.6|43032.6|43012.6|43030.7|43010.7|2
1726569130000|2024-09-17 10:32:10|43033.2|43013.2|43035.7|43015.7|43036.3|43016.3|43033.2|43013.2|1
1726569160000|2024-09-17 10:32:40|43038.2|43018.2|43038.8|43018.8|43038.8|43018.8|43035.7|43015.7|0
1726569170000|2024-09-17 10:32:50|43037.6|43017.6|43038.2|43018.2|43038.2|43018.2|43037.6|43017.6|0
1726569180000|2024-09-17 10:33:00|43038.8|43018.8|43038.2|43018.2|43038.8|43018.8|43038.2|43018.2|0
1726569190000|2024-09-17 10:33:10|43038.8|43018.8|43040.7|43020.7|43040.7|43020.7|43037.6|43017.6|4
1726569200000|2024-09-17 10:33:20|43042.6|43022.6|43032.6|43012.6|43042.6|43022.6|43032.6|43012.6|2
1726569220000|2024-09-17 10:33:40|43034.5|43014.5|43035.7|43015.7|43035.7|43015.7|43034.5|43014.5|2
1726569230000|2024-09-17 10:33:50|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|43038.2|43018.2|0
1726569240000|2024-09-17 10:34:00|43040.1|43020.1|43040.7|43020.7|43040.7|43020.7|43040.1|43020.1|2
1726569250000|2024-09-17 10:34:10|43039.5|43019.5|43037.6|43017.6|43040.7|43020.7|43037.6|43017.6|1
1726569270000|2024-09-17 10:34:30|43033.8|43013.8|43035.7|43015.7|43035.7|43015.7|43033.8|43013.8|2
1726569290000|2024-09-17 10:34:50|43036.3|43016.3|43038.2|43018.2|43038.2|43018.2|43036.3|43016.3|0
1726569300000|2024-09-17 10:35:00|43040.1|43020.1|43040.1|43020.1|43042|43022|43040.1|43020.1|4
1726569310000|2024-09-17 10:35:10|43040.7|43020.7|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|0
1726569320000|2024-09-17 10:35:20|43038.8|43018.8|43038.2|43018.2|43040.7|43020.7|43038.2|43018.2|0
1726569330000|2024-09-17 10:35:30|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|6
1726569340000|2024-09-17 10:35:40|43035.1|43015.1|43035.7|43015.7|43035.7|43015.7|43031.3|43011.3|0
1726569350000|2024-09-17 10:35:50|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|43036.3|43016.3|0
1726569360000|2024-09-17 10:36:00|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|1
1726569400000|2024-09-17 10:36:40|43030.7|43010.7|43026.3|43006.3|43030.7|43010.7|43026.3|43006.3|0
1726569410000|2024-09-17 10:36:50|43021.9|43001.9|43021.9|43001.9|43022.5|43002.5|43021.9|43001.9|0
1726569420000|2024-09-17 10:37:00|43024.4|43004.4|43026.3|43006.3|43026.3|43006.3|43024.4|43004.4|2
1726569430000|2024-09-17 10:37:10|43028.2|43008.2|43026.3|43006.3|43028.8|43008.8|43026.3|43006.3|0
1726569450000|2024-09-17 10:37:30|43023.8|43003.8|43025.7|43005.7|43025.7|43005.7|43023.8|43003.8|0
1726569460000|2024-09-17 10:37:40|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1726569470000|2024-09-17 10:37:50|||||||||2
1726569480000|2024-09-17 10:38:00|43028.2|43008.2|43031.3|43011.3|43031.3|43011.3|43028.2|43008.2|6
1726569490000|2024-09-17 10:38:10|43029.4|43009.4|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|3
1726569500000|2024-09-17 10:38:20|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|0
1726569510000|2024-09-17 10:38:30|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|43031.3|43011.3|0
1726569520000|2024-09-17 10:38:40|43028.8|43008.8|43028.2|43008.2|43028.8|43008.8|43026.3|43006.3|6
1726569530000|2024-09-17 10:38:50|43030.1|43010.1|43026.3|43006.3|43030.1|43010.1|43026.3|43006.3|0
1726569540000|2024-09-17 10:39:00|43028.2|43008.2|43023.2|43003.2|43031.3|43011.3|43023.2|43003.2|6
1726569560000|2024-09-17 10:39:20|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|1
1726569570000|2024-09-17 10:39:30|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|43020.1|43000.1|0
1726569580000|2024-09-17 10:39:40|43019.5|42999.5|43008.8|42988.8|43019.5|42999.5|43008.8|42988.8|11
1726569590000|2024-09-17 10:39:50|43006.9|42986.9|43006.3|42986.3|43006.9|42986.9|43006.3|42986.3|1
1726569600000|2024-09-17 10:40:00|43004.4|42984.4|43002.5|42982.5|43006.9|42986.9|43002.5|42982.5|4
1726569610000|2024-09-17 10:40:10|43004.4|42984.4|43001.9|42981.9|43004.4|42984.4|43001.9|42981.9|0
1726569620000|2024-09-17 10:40:20|43003.8|42983.8|43001.3|42981.3|43003.8|42983.8|43001.3|42981.3|0
1726569630000|2024-09-17 10:40:30|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|43006.3|42986.3|0
1726569640000|2024-09-17 10:40:40|43005.1|42985.1|43006.3|42986.3|43006.3|42986.3|43001.3|42981.3|0
1726569650000|2024-09-17 10:40:50|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|43003.8|42983.8|0
1726569660000|2024-09-17 10:41:00|43003.2|42983.2|43001.3|42981.3|43003.2|42983.2|43000.7|42980.7|3
1726569670000|2024-09-17 10:41:10|43003.8|42983.8|43003.8|42983.8|43005.7|42985.7|43001.9|42981.9|0
1726569680000|2024-09-17 10:41:20|43003.2|42983.2|42998.8|42978.8|43003.2|42983.2|42998.8|42978.8|6
1726569690000|2024-09-17 10:41:30|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42993.8|42973.8|6
1726569700000|2024-09-17 10:41:40|42991.9|42971.9|42993.8|42973.8|42993.8|42973.8|42991.9|42971.9|0
1726569710000|2024-09-17 10:41:50|||||||||1
1726569720000|2024-09-17 10:42:00|42991.9|42971.9|42995.7|42975.7|42995.7|42975.7|42991.9|42971.9|0
1726569730000|2024-09-17 10:42:10|42993.8|42973.8|42995.7|42975.7|42995.7|42975.7|42991.9|42971.9|4
1726569750000|2024-09-17 10:42:30|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|42996.3|42976.3|0
1726569770000|2024-09-17 10:42:50|42998.8|42978.8|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|4
1726569780000|2024-09-17 10:43:00|42996.3|42976.3|42993.8|42973.8|42996.3|42976.3|42991.9|42971.9|3
1726569790000|2024-09-17 10:43:10|42995.7|42975.7|42988.8|42968.8|42995.7|42975.7|42988.8|42968.8|2
1726569800000|2024-09-17 10:43:20|||||||||8
1726569810000|2024-09-17 10:43:30|42985|42965|42981.9|42961.9|42985|42965|42981.9|42961.9|7
1726569820000|2024-09-17 10:43:40|||||||||2
1726569830000|2024-09-17 10:43:50|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|2
1726569840000|2024-09-17 10:44:00|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|0
1726569850000|2024-09-17 10:44:10|42986.3|42966.3|42988.8|42968.8|42988.8|42968.8|42986.3|42966.3|0
1726569860000|2024-09-17 10:44:20|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|42990.7|42970.7|1
1726569870000|2024-09-17 10:44:30|||||||||2
1726569880000|2024-09-17 10:44:40|42991.3|42971.3|42993.8|42973.8|42993.8|42973.8|42991.3|42971.3|0
1726569900000|2024-09-17 10:45:00|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|42991.3|42971.3|2
1726569910000|2024-09-17 10:45:10|42991.9|42971.9|42991.3|42971.3|42991.9|42971.9|42991.3|42971.3|2
1726569920000|2024-09-17 10:45:20|42988.8|42968.8|42986.3|42966.3|42988.8|42968.8|42986.3|42966.3|5
1726569930000|2024-09-17 10:45:30|42984.4|42964.4|42986.3|42966.3|42986.3|42966.3|42984.4|42964.4|1
1726569940000|2024-09-17 10:45:40|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|42984.4|42964.4|0
1726569950000|2024-09-17 10:45:50|42986.3|42966.3|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|3
1726569960000|2024-09-17 10:46:00|42981.9|42961.9|42981.3|42961.3|42981.9|42961.9|42981.3|42961.3|2
1726569980000|2024-09-17 10:46:20|42983.2|42963.2|42986.3|42966.3|42986.3|42966.3|42983.2|42963.2|13
1726569990000|2024-09-17 10:46:30|42988.2|42968.2|42986.3|42966.3|42988.2|42968.2|42986.3|42966.3|0
1726570000000|2024-09-17 10:46:40|||||||||2
1726570010000|2024-09-17 10:46:50|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.8|42963.8|1
1726570030000|2024-09-17 10:47:10|42984.4|42964.4|42983.8|42963.8|42984.4|42964.4|42983.8|42963.8|1
1726570040000|2024-09-17 10:47:20|42979.4|42959.4|42976.9|42956.9|42979.4|42959.4|42976.9|42956.9|1
1726570060000|2024-09-17 10:47:40|42976.3|42956.3|42971.9|42951.9|42976.3|42956.3|42971.9|42951.9|1
1726570070000|2024-09-17 10:47:50|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|42973.8|42953.8|2
1726570080000|2024-09-17 10:48:00|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|2
1726570090000|2024-09-17 10:48:10|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|0
1726570100000|2024-09-17 10:48:20|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|0
1726570110000|2024-09-17 10:48:30|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|42966.9|42946.9|0
1726570120000|2024-09-17 10:48:40|42966.3|42946.3|42963.8|42943.8|42966.3|42946.3|42963.8|42943.8|0
1726570140000|2024-09-17 10:49:00|42961.9|42941.9|42961.3|42941.3|42963.8|42943.8|42961.3|42941.3|5
1726570150000|2024-09-17 10:49:10|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|42958.8|42938.8|13
1726570170000|2024-09-17 10:49:30|||||||||5
1726570180000|2024-09-17 10:49:40|42960.7|42940.7|42961.3|42941.3|42961.3|42941.3|42960.7|42940.7|1
1726570190000|2024-09-17 10:49:50|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|42963.2|42943.2|0
1726570200000|2024-09-17 10:50:00|42963.8|42943.8|42970.7|42950.7|42970.7|42950.7|42963.8|42943.8|3
1726570210000|2024-09-17 10:50:10|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|42971.3|42951.3|0
1726570220000|2024-09-17 10:50:20|42970.7|42950.7|42971.3|42951.3|42971.3|42951.3|42970.7|42950.7|1
1726570230000|2024-09-17 10:50:30|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|0
1726570260000|2024-09-17 10:51:00|42973.8|42953.8|42981.3|42961.3|42981.3|42961.3|42973.8|42953.8|12
1726570270000|2024-09-17 10:51:10|42983.2|42963.2|42983.8|42963.8|42983.8|42963.8|42983.2|42963.2|0
1726570280000|2024-09-17 10:51:20|42985.8|42965.8|42986.3|42966.3|42986.3|42966.3|42985.8|42965.8|3
1726570290000|2024-09-17 10:51:30|42988.8|42968.8|42991.3|42971.3|42991.3|42971.3|42988.8|42968.8|0
1726570300000|2024-09-17 10:51:40|42996.3|42976.3|42998.8|42978.8|43001.3|42981.3|42996.3|42976.3|6
1726570310000|2024-09-17 10:51:50|43001.3|42981.3|43003.8|42983.8|43003.8|42983.8|43001.3|42981.3|0
1726570320000|2024-09-17 10:52:00|43006.3|42986.3|43008.8|42988.8|43008.8|42988.8|43006.3|42986.3|1
1726570330000|2024-09-17 10:52:10|43011.3|42991.3|43013.8|42993.8|43013.8|42993.8|43011.3|42991.3|2
1726570340000|2024-09-17 10:52:20|||||||||1
1726570350000|2024-09-17 10:52:30|43014.4|42994.4|43018.3|42998.3|43018.3|42998.3|43014.4|42994.4|4
1726570370000|2024-09-17 10:52:50|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|2
1726570380000|2024-09-17 10:53:00|43018.8|42998.8|43016.3|42996.3|43021.3|43001.3|43016.3|42996.3|3
1726570410000|2024-09-17 10:53:30|||||||||2
1726570420000|2024-09-17 10:53:40|43016.9|42996.9|43026.3|43006.3|43026.3|43006.3|43016.9|42996.9|6
1726570430000|2024-09-17 10:53:50|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|43028.8|43008.8|0
1726570440000|2024-09-17 10:54:00|43030.8|43010.8|43031.3|43011.3|43031.3|43011.3|43030.2|43010.2|3
1726570450000|2024-09-17 10:54:10|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|6
1726570460000|2024-09-17 10:54:20|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|1
1726570470000|2024-09-17 10:54:30|43038.3|43018.3|43041.3|43021.3|43041.3|43021.3|43038.3|43018.3|6
1726570480000|2024-09-17 10:54:40|43038.8|43018.8|43036.3|43016.3|43038.8|43018.8|43036.3|43016.3|7
1726570490000|2024-09-17 10:54:50|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|0
1726570500000|2024-09-17 10:55:00|43031.9|43011.9|43028.8|43008.8|43031.9|43011.9|43028.8|43008.8|2
1726570510000|2024-09-17 10:55:10|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|2
1726570530000|2024-09-17 10:55:30|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|43026.3|43006.3|0
1726570550000|2024-09-17 10:55:50|43029.4|43009.4|43031.3|43011.3|43031.3|43011.3|43029.4|43009.4|0
1726570560000|2024-09-17 10:56:00|43028.8|43008.8|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|1
1726570570000|2024-09-17 10:56:10|43028.8|43008.8|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|2
1726570580000|2024-09-17 10:56:20|43028.8|43008.8|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|0
1726570590000|2024-09-17 10:56:30|43031.4|43011.4|43030.8|43010.8|43031.4|43011.4|43030.8|43010.8|0
1726570600000|2024-09-17 10:56:40|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1726570620000|2024-09-17 10:57:00|43028.9|43008.9|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|2
1726570630000|2024-09-17 10:57:10|43038.3|43018.3|43038.9|43018.9|43038.9|43018.9|43038.3|43018.3|19
1726570640000|2024-09-17 10:57:20|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|43041.4|43021.4|1
1726570650000|2024-09-17 10:57:30|43043.3|43023.3|43046.4|43026.4|43046.4|43026.4|43043.3|43023.3|1
1726570660000|2024-09-17 10:57:40|43048.3|43028.3|43046.9|43026.9|43048.9|43028.9|43046.4|43026.4|15
1726570670000|2024-09-17 10:57:50|43046.4|43026.4|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|1
1726570680000|2024-09-17 10:58:00|43038.9|43018.9|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|8
1726570690000|2024-09-17 10:58:10|43045.8|43025.8|43048.9|43028.9|43048.9|43028.9|43045.8|43025.8|2
1726570710000|2024-09-17 10:58:30|43049.4|43029.4|43048.9|43028.9|43049.4|43029.4|43048.9|43028.9|4
1726570720000|2024-09-17 10:58:40|||||||||6
1726570730000|2024-09-17 10:58:50|||||||||8
1726570740000|2024-09-17 10:59:00|43049.4|43029.4|43051.4|43031.4|43051.4|43031.4|43049.4|43029.4|2
1726570750000|2024-09-17 10:59:10|43049.4|43029.4|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|2
1726570760000|2024-09-17 10:59:20|43051.4|43031.4|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|6
1726570770000|2024-09-17 10:59:30|43050.8|43030.8|43048.9|43028.9|43051.4|43031.4|43048.9|43028.9|7
1726570780000|2024-09-17 10:59:40|43043.9|43023.9|43033.9|43013.9|43043.9|43023.9|43033.9|43013.9|10
1726570790000|2024-09-17 10:59:50|||||||||1
1726570800000|2024-09-17 11:00:00|43035.8|43015.8|43036.4|43016.4|43036.4|43016.4|43035.8|43015.8|5
1726570810000|2024-09-17 11:00:10|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43036.4|43016.4|1
1726570820000|2024-09-17 11:00:20|43036.9|43016.9|43036.4|43016.4|43036.9|43016.9|43036.4|43016.4|0
1726570830000|2024-09-17 11:00:30|43039.4|43019.4|43036.9|43016.9|43041.4|43021.4|43036.9|43016.9|8
1726570840000|2024-09-17 11:00:40|43038.9|43018.9|43041.4|43021.4|43041.4|43021.4|43038.9|43018.9|3
1726570850000|2024-09-17 11:00:50|43039.4|43019.4|43038.9|43018.9|43039.4|43019.4|43033.9|43013.9|4
1726570860000|2024-09-17 11:01:00|43041.4|43021.4|43031.4|43011.4|43041.4|43021.4|43031.4|43011.4|7
1726570880000|2024-09-17 11:01:20|||||||||3
1726570890000|2024-09-17 11:01:30|43029.4|43009.4|43035.8|43015.8|43035.8|43015.8|43028.9|43008.9|0
1726570900000|2024-09-17 11:01:40|43033.9|43013.9|43033.9|43013.9|43035.8|43015.8|43033.9|43013.9|1
1726570910000|2024-09-17 11:01:50|43034.5|43014.5|43036.4|43016.4|43036.4|43016.4|43034.5|43014.5|1
1726570920000|2024-09-17 11:02:00|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|3
1726570940000|2024-09-17 11:02:20|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|4
1726570950000|2024-09-17 11:02:30|43046.4|43026.4|43048.9|43028.9|43048.9|43028.9|43046.4|43026.4|3
1726570970000|2024-09-17 11:02:50|43051.4|43031.4|43052|43032|43052|43032|43051.4|43031.4|1
1726570980000|2024-09-17 11:03:00|43053.9|43033.9|43058.3|43038.3|43062.7|43042.7|43053.9|43033.9|3
1726570990000|2024-09-17 11:03:10|43056.4|43036.4|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|1
1726571000000|2024-09-17 11:03:20|43053.3|43033.3|43049.5|43029.5|43053.3|43033.3|43049.5|43029.5|5
1726571010000|2024-09-17 11:03:30|43045.6|43025.6|43042|43022|43047|43027|43042|43022|0
1726571030000|2024-09-17 11:03:50|||||||||1
1726571040000|2024-09-17 11:04:00|43037.5|43017.5|43037|43017|43038.9|43018.9|43037|43017|1
1726571050000|2024-09-17 11:04:10|43036.4|43016.4|43033.9|43013.9|43036.4|43016.4|43033.9|43013.9|2
1726571060000|2024-09-17 11:04:20|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|1
1726571070000|2024-09-17 11:04:30|43029.5|43009.5|43026.4|43006.4|43029.5|43009.5|43026.4|43006.4|6
1726571080000|2024-09-17 11:04:40|43025.8|43005.8|43020.8|43000.8|43025.8|43005.8|43020.8|43000.8|1
1726571090000|2024-09-17 11:04:50|43018.9|42998.9|43016.4|42996.4|43018.9|42998.9|43016.4|42996.4|4
1726571110000|2024-09-17 11:05:10|43013.9|42993.9|43001.4|42981.4|43013.9|42993.9|43001.4|42981.4|0
1726571130000|2024-09-17 11:05:30|43000.8|42980.8|42998.9|42978.9|43000.8|42980.8|42998.9|42978.9|9
1726571140000|2024-09-17 11:05:40|43001.4|42981.4|43006.4|42986.4|43006.4|42986.4|43001.4|42981.4|2
1726571150000|2024-09-17 11:05:50|43008.9|42988.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|4
1726571160000|2024-09-17 11:06:00|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|2
1726571180000|2024-09-17 11:06:20|43020.8|43000.8|43026.4|43006.4|43026.4|43006.4|43020.8|43000.8|4
1726571190000|2024-09-17 11:06:30|43028.3|43008.3|43038.3|43018.3|43038.3|43018.3|43028.3|43008.3|0
1726571200000|2024-09-17 11:06:40|43036.4|43016.4|43041.4|43021.4|43041.4|43021.4|43036.4|43016.4|2
1726571210000|2024-09-17 11:06:50|43037|43017|43031.4|43011.4|43037|43017|43031.4|43011.4|5
1726571220000|2024-09-17 11:07:00|||||||||2
1726571230000|2024-09-17 11:07:10|43033.9|43013.9|43036.4|43016.4|43036.4|43016.4|43033.9|43013.9|3
1726571240000|2024-09-17 11:07:20|43038.9|43018.9|43036.4|43016.4|43038.9|43018.9|43036.4|43016.4|4
1726571270000|2024-09-17 11:07:50|43033.9|43013.9|43033.3|43013.3|43033.9|43013.9|43033.3|43013.3|3
1726571280000|2024-09-17 11:08:00|43030.8|43010.8|43018.9|42998.9|43030.8|43010.8|43018.9|42998.9|1
1726571290000|2024-09-17 11:08:10|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|0
1726571310000|2024-09-17 11:08:30|43023.3|43003.3|43023.9|43003.9|43023.9|43003.9|43021.4|43001.4|0
1726571320000|2024-09-17 11:08:40|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43025.8|43005.8|0
1726571340000|2024-09-17 11:09:00|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|0
1726571360000|2024-09-17 11:09:20|43027|43007|43026.4|43006.4|43027|43007|43023.9|43003.9|4
1726571370000|2024-09-17 11:09:30|43027|43007|43031.4|43011.4|43031.4|43011.4|43027|43007|2
1726571380000|2024-09-17 11:09:40|43026.4|43006.4|43023.9|43003.9|43026.4|43006.4|43023.9|43003.9|0
1726571400000|2024-09-17 11:10:00|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|1
1726571410000|2024-09-17 11:10:10|43028.9|43008.9|43026.4|43006.4|43028.9|43008.9|43026.4|43006.4|4
1726571450000|2024-09-17 11:10:50|43028.9|43008.9|43032.7|43012.7|43032.7|43012.7|43028.9|43008.9|6
1726571460000|2024-09-17 11:11:00|43034.6|43014.6|43033.9|43013.9|43036.4|43016.4|43033.9|43013.9|2
1726571470000|2024-09-17 11:11:10|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1726571480000|2024-09-17 11:11:20|43038.3|43018.3|43038.9|43018.9|43040.8|43020.8|43038.3|43018.3|8
1726571490000|2024-09-17 11:11:30|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|43036.4|43016.4|1
1726571500000|2024-09-17 11:11:40|43038.3|43018.3|43033.9|43013.9|43038.9|43018.9|43033.9|43013.9|2
1726571510000|2024-09-17 11:11:50|43032|43012|43032|43012|43032|43012|43032|43012|0
1726571520000|2024-09-17 11:12:00|||||||||1
1726571530000|2024-09-17 11:12:10|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|4
1726571540000|2024-09-17 11:12:20|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|0
1726571550000|2024-09-17 11:12:30|||||||||1
1726571560000|2024-09-17 11:12:40|43026.4|43006.4|43016.4|42996.4|43026.4|43006.4|43016.4|42996.4|6
1726571570000|2024-09-17 11:12:50|43018.3|42998.3|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|0
1726571580000|2024-09-17 11:13:00|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|1
1726571590000|2024-09-17 11:13:10|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|4
1726571610000|2024-09-17 11:13:30|||||||||1
1726571620000|2024-09-17 11:13:40|43020.8|43000.8|43015.8|42995.8|43020.8|43000.8|43013.9|42993.9|0
1726571630000|2024-09-17 11:13:50|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|1
1726571640000|2024-09-17 11:14:00|||||||||2
1726571650000|2024-09-17 11:14:10|43020.2|43000.2|43021.4|43001.4|43021.4|43001.4|43020.2|43000.2|0
1726571670000|2024-09-17 11:14:30|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|0
1726571700000|2024-09-17 11:15:00|43025.8|43005.8|43021.4|43001.4|43031.4|43011.4|43021.4|43001.4|4
1726571710000|2024-09-17 11:15:10|43024.5|43004.5|43028.9|43008.9|43028.9|43008.9|43024.5|43004.5|0
1726571720000|2024-09-17 11:15:20|43029.5|43009.5|43036.4|43016.4|43036.4|43016.4|43029.5|43009.5|1
1726571730000|2024-09-17 11:15:30|43038.9|43018.9|43041.4|43021.4|43043.3|43023.3|43038.9|43018.9|16
1726571760000|2024-09-17 11:16:00|43039.5|43019.5|43036.4|43016.4|43039.5|43019.5|43036.4|43016.4|3
1726571770000|2024-09-17 11:16:10|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|0
1726571780000|2024-09-17 11:16:20|43036.4|43016.4|43041.4|43021.4|43043.9|43023.9|43036.4|43016.4|4
1726571800000|2024-09-17 11:16:40|||||||||1
1726571810000|2024-09-17 11:16:50|43043.9|43023.9|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|2
1726571820000|2024-09-17 11:17:00|43043.9|43023.9|43036.4|43016.4|43043.9|43023.9|43036.4|43016.4|4
1726571830000|2024-09-17 11:17:10|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|1
1726571850000|2024-09-17 11:17:30|||||||||2
1726571860000|2024-09-17 11:17:40|||||||||3
1726571870000|2024-09-17 11:17:50|43033.3|43013.3|43031.4|43011.4|43033.3|43013.3|43031.4|43011.4|4
1726571880000|2024-09-17 11:18:00|43033.9|43013.9|43036.4|43016.4|43036.4|43016.4|43033.9|43013.9|1
1726571890000|2024-09-17 11:18:10|43038.9|43018.9|43036.4|43016.4|43038.9|43018.9|43036.4|43016.4|2
1726571900000|2024-09-17 11:18:20|43037|43017|43036.4|43016.4|43038.9|43018.9|43036.4|43016.4|0
1726571910000|2024-09-17 11:18:30|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|43032|43012|1
1726571920000|2024-09-17 11:18:40|43032|43012|43031.4|43011.4|43032|43012|43030.1|43010.1|2
1726571930000|2024-09-17 11:18:50|43033.3|43013.3|43035.8|43015.8|43035.8|43015.8|43031.4|43011.4|3
1726571940000|2024-09-17 11:19:00|43033.9|43013.9|43036.4|43016.4|43036.4|43016.4|43033.9|43013.9|2
1726571950000|2024-09-17 11:19:10|43033.9|43013.9|43032|43012|43033.9|43013.9|43032|43012|2
1726571960000|2024-09-17 11:19:20|43036.4|43016.4|43041.4|43021.4|43041.4|43021.4|43036.4|43016.4|5
1726571970000|2024-09-17 11:19:30|43043.9|43023.9|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|0
1726571980000|2024-09-17 11:19:40|43043.9|43023.9|43036.4|43016.4|43043.9|43023.9|43036.4|43016.4|2
1726571990000|2024-09-17 11:19:50|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|1
1726572000000|2024-09-17 11:20:00|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1726572010000|2024-09-17 11:20:10|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|0
1726572020000|2024-09-17 11:20:20|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43026.4|43006.4|2
1726572040000|2024-09-17 11:20:40|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|43030.8|43010.8|1
1726572050000|2024-09-17 11:20:50|43032.8|43012.8|43033.9|43013.9|43033.9|43013.9|43028.9|43008.9|2
1726572060000|2024-09-17 11:21:00|43031.4|43011.4|43033.9|43013.9|43033.9|43013.9|43031.4|43011.4|5
1726572070000|2024-09-17 11:21:10|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|0
1726572080000|2024-09-17 11:21:20|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|43028.9|43008.9|2
1726572090000|2024-09-17 11:21:30|||||||||1
1726572100000|2024-09-17 11:21:40|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|43031.4|43011.4|2
1726572110000|2024-09-17 11:21:50|43033.3|43013.3|43031.4|43011.4|43033.9|43013.9|43031.4|43011.4|7
1726572120000|2024-09-17 11:22:00|43029.5|43009.5|43021.4|43001.4|43029.5|43009.5|43021.4|43001.4|2
1726572130000|2024-09-17 11:22:10|43018.9|42998.9|43015.8|42995.8|43018.9|42998.9|43015.1|42995.1|4
1726572140000|2024-09-17 11:22:20|43016.4|42996.4|43012|42992|43016.4|42996.4|43012|42992|2
1726572150000|2024-09-17 11:22:30|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|43011.4|42991.4|2
1726572160000|2024-09-17 11:22:40|43010.8|42990.8|43008.9|42988.9|43011.4|42991.4|43007|42987|0
1726572170000|2024-09-17 11:22:50|43011.4|42991.4|43016.4|42996.4|43016.4|42996.4|43011.4|42991.4|8
1726572180000|2024-09-17 11:23:00|43018.3|42998.3|43021.4|43001.4|43021.4|43001.4|43018.3|42998.3|0
1726572200000|2024-09-17 11:23:20|43018.9|42998.9|43016.4|42996.4|43021.4|43001.4|43016.4|42996.4|7
1726572220000|2024-09-17 11:23:40|43019.5|42999.5|43011.4|42991.4|43021.4|43001.4|43011.4|42991.4|14
1726572230000|2024-09-17 11:23:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|8
1726572240000|2024-09-17 11:24:00|43001.3|42981.3|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|6
1726572250000|2024-09-17 11:24:10|43000.7|42980.7|42997|42977|43001.3|42981.3|42997|42977|3
1726572260000|2024-09-17 11:24:20|42995.1|42975.1|42992.6|42972.6|42995.1|42975.1|42992|42972|0
1726572280000|2024-09-17 11:24:40|42997|42977|43002.6|42982.6|43002.6|42982.6|42997|42977|29
1726572290000|2024-09-17 11:24:50|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|43003.2|42983.2|4
1726572300000|2024-09-17 11:25:00|43002.6|42982.6|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|6
1726572310000|2024-09-17 11:25:10|||||||||3
1726572330000|2024-09-17 11:25:30|42999.5|42979.5|43002.6|42982.6|43002.6|42982.6|42997.6|42977.6|21
1726572340000|2024-09-17 11:25:40|43004.5|42984.5|43005.1|42985.1|43007.6|42987.6|43004.5|42984.5|20
1726572350000|2024-09-17 11:25:50|43003.2|42983.2|42995.1|42975.1|43003.2|42983.2|42995.1|42975.1|4
1726572360000|2024-09-17 11:26:00|42992.6|42972.6|42987.6|42967.6|42992.6|42972.6|42987.6|42967.6|6
1726572370000|2024-09-17 11:26:10|42982.6|42962.6|42980.1|42960.1|42982.6|42962.6|42980.1|42960.1|4
1726572380000|2024-09-17 11:26:20|42975.1|42955.1|42972.6|42952.6|42975.1|42955.1|42972.6|42952.6|7
1726572400000|2024-09-17 11:26:40|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|0
1726572410000|2024-09-17 11:26:50|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|1
1726572420000|2024-09-17 11:27:00|42975.1|42955.1|42977.6|42957.6|42977.6|42957.6|42975.1|42955.1|2
1726572430000|2024-09-17 11:27:10|42975.1|42955.1|42953.8|42933.8|42975.1|42955.1|42953.8|42933.8|15
1726572440000|2024-09-17 11:27:20|42953.2|42933.2|42957.6|42937.6|42957.6|42937.6|42953.2|42933.2|5
1726572450000|2024-09-17 11:27:30|||||||||3
1726572460000|2024-09-17 11:27:40|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|42953.2|42933.2|1
1726572470000|2024-09-17 11:27:50|42953.2|42933.2|42946.9|42926.9|42953.2|42933.2|42946.9|42926.9|0
1726572480000|2024-09-17 11:28:00|42946.3|42926.3|42939.5|42919.5|42946.3|42926.3|42937.6|42917.6|10
1726572490000|2024-09-17 11:28:10|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|42937.6|42917.6|1
1726572500000|2024-09-17 11:28:20|42933.2|42913.2|42935.1|42915.1|42937.6|42917.6|42933.2|42913.2|3
1726572510000|2024-09-17 11:28:30|42937|42917|42935.1|42915.1|42937|42917|42930.7|42910.7|11
1726572520000|2024-09-17 11:28:40|42937|42917|42930.1|42910.1|42937|42917|42930.1|42910.1|1
1726572530000|2024-09-17 11:28:50|42915.7|42895.7|42917.6|42897.6|42919.5|42899.5|42915.1|42895.1|4
1726572540000|2024-09-17 11:29:00|42912.6|42892.6|42910.7|42890.7|42917.6|42897.6|42910.7|42890.7|13
1726572550000|2024-09-17 11:29:10|42912.6|42892.6|42916.5|42896.5|42916.5|42896.5|42909.5|42889.5|6
1726572560000|2024-09-17 11:29:20|42918.4|42898.4|42927|42907|42927|42907|42918.4|42898.4|2
1726572570000|2024-09-17 11:29:30|42927.6|42907.6|42937|42917|42937|42917|42927.6|42907.6|1
1726572580000|2024-09-17 11:29:40|42939|42919|42945.1|42925.1|42945.1|42925.1|42939|42919|8
1726572590000|2024-09-17 11:29:50|42943.2|42923.2|42945.1|42925.1|42947|42927|42942.6|42922.6|1
1726572600000|2024-09-17 11:30:00|42947|42927|42937|42917|42947|42927|42937|42917|10
1726572610000|2024-09-17 11:30:10|42939.5|42919.5|42935.1|42915.1|42939.5|42919.5|42935.1|42915.1|0
1726572620000|2024-09-17 11:30:20|42934.5|42914.5|42937|42917|42937|42917|42934.5|42914.5|1
1726572630000|2024-09-17 11:30:30|42935.1|42915.1|42937|42917|42937|42917|42935.1|42915.1|3
1726572640000|2024-09-17 11:30:40|42935.1|42915.1|42932|42912|42937|42917|42932|42912|3
1726572650000|2024-09-17 11:30:50|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42924.5|42904.5|10
1726572660000|2024-09-17 11:31:00|42930.1|42910.1|42930.1|42910.1|42932.6|42912.6|42930.1|42910.1|6
1726572670000|2024-09-17 11:31:10|42924.4|42904.4|42930.9|42910.9|42930.9|42910.9|42924|42904|24
1726572680000|2024-09-17 11:31:20|42927|42907|42931.5|42911.5|42931.5|42911.5|42927|42907|2
1726572690000|2024-09-17 11:31:30|42927.6|42907.6|42921.5|42901.5|42927.6|42907.6|42921.5|42901.5|0
1726572700000|2024-09-17 11:31:40|42923.4|42903.4|42924|42904|42924|42904|42923.4|42903.4|5
1726572710000|2024-09-17 11:31:50|42925.9|42905.9|42919|42899|42926.5|42906.5|42919|42899|15
1726572720000|2024-09-17 11:32:00|42914|42894|42912.8|42892.8|42915.9|42895.9|42910.9|42890.9|28
1726572730000|2024-09-17 11:32:10|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42907.8|42887.8|14
1726572740000|2024-09-17 11:32:20|42912.8|42892.8|42897.8|42877.8|42912.8|42892.8|42895.9|42875.9|26
1726572750000|2024-09-17 11:32:30|42899.7|42879.7|42887.8|42867.8|42899.7|42879.7|42885.3|42865.3|8
1726572760000|2024-09-17 11:32:40|42885.3|42865.3|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|17
1726572770000|2024-09-17 11:32:50|42887.2|42867.2|42885.3|42865.3|42887.8|42867.8|42885.3|42865.3|16
1726572780000|2024-09-17 11:33:00|42882.8|42862.8|42888.4|42868.4|42888.4|42868.4|42882.8|42862.8|8
1726572790000|2024-09-17 11:33:10|42887.8|42867.8|42895.3|42875.3|42895.3|42875.3|42887.8|42867.8|11
1726572800000|2024-09-17 11:33:20|42895.9|42875.9|42890.9|42870.9|42895.9|42875.9|42890.9|42870.9|8
1726572810000|2024-09-17 11:33:30|42890.3|42870.3|42885.3|42865.3|42890.3|42870.3|42884.7|42864.7|9
1726572820000|2024-09-17 11:33:40|42887.8|42867.8|42885.3|42865.3|42895.3|42875.3|42885.3|42865.3|17
1726572830000|2024-09-17 11:33:50|42890.3|42870.3|42887.2|42867.2|42892.8|42872.8|42885.3|42865.3|11
1726572840000|2024-09-17 11:34:00|42885.3|42865.3|42882.8|42862.8|42887.8|42867.8|42882.8|42862.8|9
1726572850000|2024-09-17 11:34:10|42882.2|42862.2|42875.3|42855.3|42882.2|42862.2|42870.9|42850.9|11
1726572860000|2024-09-17 11:34:20|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|42877.8|42857.8|12
1726572870000|2024-09-17 11:34:30|42873.4|42853.4|42863.4|42843.4|42873.4|42853.4|42863.4|42843.4|11
1726572880000|2024-09-17 11:34:40|42865.3|42845.3|42867.8|42847.8|42867.8|42847.8|42863.4|42843.4|5
1726572890000|2024-09-17 11:34:50|42865.9|42845.9|42877.8|42857.8|42877.8|42857.8|42865.9|42845.9|15
1726572900000|2024-09-17 11:35:00|42879.7|42859.7|42872.8|42852.8|42880.3|42860.3|42872.8|42852.8|14
1726572910000|2024-09-17 11:35:10|42870.3|42850.3|42865.3|42845.3|42872.8|42852.8|42865.3|42845.3|17
1726572920000|2024-09-17 11:35:20|42867.8|42847.8|42872.8|42852.8|42872.8|42852.8|42867.8|42847.8|30
1726572930000|2024-09-17 11:35:30|42875.3|42855.3|42887.8|42867.8|42890.3|42870.3|42875.3|42855.3|24
1726572940000|2024-09-17 11:35:40|42885.9|42865.9|42882.8|42862.8|42885.9|42865.9|42880.3|42860.3|8
1726572950000|2024-09-17 11:35:50|42885.3|42865.3|42880.3|42860.3|42885.3|42865.3|42880.3|42860.3|3
1726572960000|2024-09-17 11:36:00|42877.8|42857.8|42867.8|42847.8|42877.8|42857.8|42867.8|42847.8|6
1726572970000|2024-09-17 11:36:10|42865.9|42845.9|42869.7|42849.7|42869.7|42849.7|42865.9|42845.9|3
1726572980000|2024-09-17 11:36:20|42872.2|42852.2|42874.7|42854.7|42874.7|42854.7|42872.2|42852.2|3
1726573000000|2024-09-17 11:36:40|42875.3|42855.3|42872.8|42852.8|42877.2|42857.2|42872.8|42852.8|22
1726573010000|2024-09-17 11:36:50|42875.3|42855.3|42870.3|42850.3|42875.3|42855.3|42870.3|42850.3|3
1726573020000|2024-09-17 11:37:00|42872.2|42852.2|42877.8|42857.8|42877.8|42857.8|42872.2|42852.2|11
1726573030000|2024-09-17 11:37:10|42881.6|42861.6|42889.7|42869.7|42889.7|42869.7|42881.6|42861.6|6
1726573050000|2024-09-17 11:37:30|42894.1|42874.1|42897.8|42877.8|42900.3|42880.3|42894.1|42874.1|15
1726573060000|2024-09-17 11:37:40|42895.9|42875.9|42892.8|42872.8|42895.9|42875.9|42892.8|42872.8|0
1726573070000|2024-09-17 11:37:50|42888.4|42868.4|42885.3|42865.3|42888.4|42868.4|42885.3|42865.3|2
1726573080000|2024-09-17 11:38:00|42887.2|42867.2|42887.8|42867.8|42890.3|42870.3|42887.2|42867.2|14
1726573090000|2024-09-17 11:38:10|||||||||2
1726573100000|2024-09-17 11:38:20|42889.7|42869.7|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|0
1726573110000|2024-09-17 11:38:30|42887.8|42867.8|42892.8|42872.8|42892.8|42872.8|42887.8|42867.8|3
1726573120000|2024-09-17 11:38:40|42890.9|42870.9|42890.3|42870.3|42890.9|42870.9|42890.3|42870.3|1
1726573130000|2024-09-17 11:38:50|42887.8|42867.8|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|0
1726573140000|2024-09-17 11:39:00|42892.2|42872.2|42895.3|42875.3|42895.3|42875.3|42892.2|42872.2|22
1726573150000|2024-09-17 11:39:10|42893.4|42873.4|42892.8|42872.8|42893.4|42873.4|42892.8|42872.8|7
1726573160000|2024-09-17 11:39:20|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|42895.3|42875.3|1
1726573170000|2024-09-17 11:39:30|42893.4|42873.4|42889|42869|42893.4|42873.4|42887.1|42867.1|13
1726573180000|2024-09-17 11:39:40|42886.5|42866.5|42884|42864|42889|42869|42884|42864|2
1726573190000|2024-09-17 11:39:50|42882.1|42862.1|42884|42864|42884|42864|42881.5|42861.5|2
1726573200000|2024-09-17 11:40:00|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|42887.1|42867.1|1
1726573210000|2024-09-17 11:40:10|42887.7|42867.7|42896.5|42876.5|42896.5|42876.5|42887.7|42867.7|3
1726573220000|2024-09-17 11:40:20|42897.1|42877.1|42894|42874|42900.9|42880.9|42891.3|42871.3|7
1726573230000|2024-09-17 11:40:30|42895.9|42875.9|42896.5|42876.5|42896.5|42876.5|42895.9|42875.9|4
1726573240000|2024-09-17 11:40:40|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|42901.5|42881.5|4
1726573250000|2024-09-17 11:40:50|42904|42884|42904|42884|42904|42884|42904|42884|8
1726573260000|2024-09-17 11:41:00|42906.5|42886.5|42911.5|42891.5|42914|42894|42906.5|42886.5|5
1726573270000|2024-09-17 11:41:10|42912.1|42892.1|42914|42894|42914|42894|42912.1|42892.1|7
1726573280000|2024-09-17 11:41:20|42915.9|42895.9|42908.4|42888.4|42916.5|42896.5|42906.5|42886.5|18
1726573290000|2024-09-17 11:41:30|42909|42889|42899|42879|42909|42889|42899|42879|12
1726573300000|2024-09-17 11:41:40|42897.1|42877.1|42896.5|42876.5|42897.1|42877.1|42894|42874|3
1726573310000|2024-09-17 11:41:50|42898.4|42878.4|42899|42879|42899|42879|42898.4|42878.4|0
1726573320000|2024-09-17 11:42:00|42894|42874|42892.1|42872.1|42894|42874|42889.6|42869.6|7
1726573330000|2024-09-17 11:42:10|42890.2|42870.2|42896.5|42876.5|42896.5|42876.5|42890.2|42870.2|2
1726573340000|2024-09-17 11:42:20|42895.9|42875.9|42899|42879|42901.5|42881.5|42894|42874|11
1726573350000|2024-09-17 11:42:30|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|2
1726573370000|2024-09-17 11:42:50|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|6
1726573380000|2024-09-17 11:43:00|42904.6|42884.6|42902.1|42882.1|42904.6|42884.6|42902.1|42882.1|3
1726573390000|2024-09-17 11:43:10|42901.5|42881.5|42901.5|42881.5|42904|42884|42901.5|42881.5|0
1726573400000|2024-09-17 11:43:20|42904|42884|42901.5|42881.5|42904|42884|42901.5|42881.5|3
1726573410000|2024-09-17 11:43:30|42902.1|42882.1|42904|42884|42904|42884|42901.5|42881.5|2
1726573420000|2024-09-17 11:43:40|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|1
1726573430000|2024-09-17 11:43:50|42906.5|42886.5|42901.5|42881.5|42906.5|42886.5|42901.5|42881.5|3
1726573440000|2024-09-17 11:44:00|42902.1|42882.1|42904|42884|42904|42884|42902.1|42882.1|4
1726573460000|2024-09-17 11:44:20|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42904|42884|0
1726573470000|2024-09-17 11:44:30|42904.6|42884.6|42911.5|42891.5|42911.5|42891.5|42904|42884|15
1726573480000|2024-09-17 11:44:40|42912.1|42892.1|42914|42894|42914|42894|42912.1|42892.1|3
1726573490000|2024-09-17 11:44:50|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|42915.9|42895.9|7
1726573500000|2024-09-17 11:45:00|42912.1|42892.1|42914|42894|42914|42894|42912.1|42892.1|9
1726573510000|2024-09-17 11:45:10|42916.5|42896.5|42924|42904|42924|42904|42916.5|42896.5|2
1726573520000|2024-09-17 11:45:20|42926.5|42906.5|42922.1|42902.1|42926.5|42906.5|42922.1|42902.1|3
1726573530000|2024-09-17 11:45:30|42925.9|42905.9|42927.7|42907.7|42927.7|42907.7|42925.9|42905.9|5
1726573540000|2024-09-17 11:45:40|42927.1|42907.1|42921.5|42901.5|42927.1|42907.1|42921.5|42901.5|4
1726573550000|2024-09-17 11:45:50|42919|42899|42904|42884|42919|42899|42904|42884|12
1726573560000|2024-09-17 11:46:00|42902.1|42882.1|42904|42884|42904|42884|42902.1|42882.1|33
1726573570000|2024-09-17 11:46:10|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1726573580000|2024-09-17 11:46:20|42909|42889|42911.5|42891.5|42911.5|42891.5|42909|42889|1
1726573590000|2024-09-17 11:46:30|42913.4|42893.4|42920.3|42900.3|42920.3|42900.3|42913.4|42893.4|2
1726573600000|2024-09-17 11:46:40|42918.4|42898.4|42921.5|42901.5|42921.5|42901.5|42916.5|42896.5|1
1726573610000|2024-09-17 11:46:50|42925.3|42905.3|42926.5|42906.5|42926.5|42906.5|42925.3|42905.3|0
1726573620000|2024-09-17 11:47:00|42929|42909|42938.4|42918.4|42938.4|42918.4|42929|42909|4
1726573630000|2024-09-17 11:47:10|42940.3|42920.3|42942.1|42922.1|42942.1|42922.1|42938.4|42918.4|10
1726573640000|2024-09-17 11:47:20|42946.5|42926.5|42939|42919|42947.1|42927.1|42939|42919|57
1726573650000|2024-09-17 11:47:30|42936.5|42916.5|42932.1|42912.1|42936.5|42916.5|42929.6|42909.6|5
1726573660000|2024-09-17 11:47:40|42934.6|42914.6|42936.5|42916.5|42936.5|42916.5|42934.6|42914.6|1
1726573670000|2024-09-17 11:47:50|42941.5|42921.5|42937.1|42917.1|42941.5|42921.5|42936.5|42916.5|10
1726573680000|2024-09-17 11:48:00|42935.2|42915.2|42921.5|42901.5|42935.2|42915.2|42921.5|42901.5|8
1726573690000|2024-09-17 11:48:10|42919|42899|42919|42899|42921.5|42901.5|42919|42899|1
1726573700000|2024-09-17 11:48:20|42917.1|42897.1|42907.1|42887.1|42917.1|42897.1|42907.1|42887.1|1
1726573710000|2024-09-17 11:48:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|0
1726573720000|2024-09-17 11:48:40|42907.1|42887.1|42909.6|42889.6|42909.6|42889.6|42907.1|42887.1|11
1726573730000|2024-09-17 11:48:50|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|5
1726573740000|2024-09-17 11:49:00|||||||||1
1726573750000|2024-09-17 11:49:10|42909.6|42889.6|42904.6|42884.6|42909.6|42889.6|42902.7|42882.7|3
1726573760000|2024-09-17 11:49:20|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|1
1726573770000|2024-09-17 11:49:30|42902.1|42882.1|42894|42874|42902.1|42882.1|42894|42874|11
1726573780000|2024-09-17 11:49:40|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|0
1726573790000|2024-09-17 11:49:50|42896.5|42876.5|42899|42879|42900.9|42880.9|42894|42874|9
1726573800000|2024-09-17 11:50:00|42900.9|42880.9|42901.5|42881.5|42904|42884|42900.9|42880.9|4
1726573810000|2024-09-17 11:50:10|42903.4|42883.4|42901.5|42881.5|42906.5|42886.5|42901.5|42881.5|0
1726573820000|2024-09-17 11:50:20|||||||||1
1726573830000|2024-09-17 11:50:30|42904|42884|42915.9|42895.9|42915.9|42895.9|42904|42884|10
1726573840000|2024-09-17 11:50:40|42916.5|42896.5|42920.9|42900.9|42920.9|42900.9|42916.5|42896.5|6
1726573850000|2024-09-17 11:50:50|42919|42899|42921.5|42901.5|42921.5|42901.5|42919|42899|2
1726573860000|2024-09-17 11:51:00|42917.1|42897.1|42916.5|42896.5|42917.1|42897.1|42914|42894|0
1726573870000|2024-09-17 11:51:10|42919|42899|42916.5|42896.5|42919|42899|42916.5|42896.5|1
1726573880000|2024-09-17 11:51:20|42914.6|42894.6|42909|42889|42914.6|42894.6|42909|42889|3
1726573890000|2024-09-17 11:51:30|42908.4|42888.4|42911.5|42891.5|42911.5|42891.5|42905.9|42885.9|3
1726573900000|2024-09-17 11:51:40|42913.4|42893.4|42919|42899|42919|42899|42913.4|42893.4|1
1726573910000|2024-09-17 11:51:50|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|1
1726573920000|2024-09-17 11:52:00|42917.7|42897.7|42916.5|42896.5|42919|42899|42916.5|42896.5|2
1726573930000|2024-09-17 11:52:10|42915.9|42895.9|42904|42884|42915.9|42895.9|42904|42884|11
1726573940000|2024-09-17 11:52:20|42906.5|42886.5|42904|42884|42906.5|42886.5|42904|42884|3
1726573950000|2024-09-17 11:52:30|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|42906.5|42886.5|3
1726573960000|2024-09-17 11:52:40|42908.4|42888.4|42906.5|42886.5|42908.4|42888.4|42906.5|42886.5|2
1726573970000|2024-09-17 11:52:50|42909|42889|42909|42889|42909|42889|42909|42889|3
1726573980000|2024-09-17 11:53:00|42907.1|42887.1|42910.9|42890.9|42910.9|42890.9|42906.5|42886.5|2
1726573990000|2024-09-17 11:53:10|42909|42889|42906.5|42886.5|42910.9|42890.9|42905.9|42885.9|1
1726574020000|2024-09-17 11:53:40|42908.4|42888.4|42906.5|42886.5|42910.9|42890.9|42906.5|42886.5|1
1726574030000|2024-09-17 11:53:50|42905.9|42885.9|42894|42874|42905.9|42885.9|42894|42874|1
1726574040000|2024-09-17 11:54:00|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|42891.5|42871.5|6
1726574050000|2024-09-17 11:54:10|42894|42874|42901.5|42881.5|42901.5|42881.5|42894|42874|12
1726574060000|2024-09-17 11:54:20|42904|42884|42906.5|42886.5|42907.9|42887.9|42904|42884|2
1726574070000|2024-09-17 11:54:30|42909|42889|42906.5|42886.5|42911.5|42891.5|42906.5|42886.5|0
1726574080000|2024-09-17 11:54:40|42911.5|42891.5|42909|42889|42911.5|42891.5|42909|42889|1
1726574090000|2024-09-17 11:54:50|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|4
1726574100000|2024-09-17 11:55:00|42916.5|42896.5|42914|42894|42916.5|42896.5|42911.5|42891.5|4
1726574110000|2024-09-17 11:55:10|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|0
1726574120000|2024-09-17 11:55:20|42914|42894|42909|42889|42914|42894|42909|42889|0
1726574130000|2024-09-17 11:55:30|42906.5|42886.5|42911.5|42891.5|42916.5|42896.5|42906.5|42886.5|11
1726574150000|2024-09-17 11:55:50|42912.1|42892.1|42911.5|42891.5|42914|42894|42911.5|42891.5|2
1726574160000|2024-09-17 11:56:00|42911|42891|42906.5|42886.5|42911|42891|42906.5|42886.5|4
1726574170000|2024-09-17 11:56:10|42908.5|42888.5|42916.5|42896.5|42916.5|42896.5|42908.5|42888.5|23
1726574180000|2024-09-17 11:56:20|42918.5|42898.5|42916.5|42896.5|42921.5|42901.5|42916.5|42896.5|9
1726574190000|2024-09-17 11:56:30|42911.5|42891.5|42909.6|42889.6|42911.5|42891.5|42909.6|42889.6|2
1726574200000|2024-09-17 11:56:40|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|2
1726574210000|2024-09-17 11:56:50|42916.5|42896.5|42921.5|42901.5|42921.5|42901.5|42916.5|42896.5|2
1726574220000|2024-09-17 11:57:00|42922.9|42902.9|42924|42904|42924|42904|42921.5|42901.5|2
1726574230000|2024-09-17 11:57:10|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|42922.1|42902.1|10
1726574240000|2024-09-17 11:57:20|42921.5|42901.5|42929|42909|42929|42909|42921.5|42901.5|15
1726574250000|2024-09-17 11:57:30|42929.6|42909.6|42932.1|42912.1|42932.1|42912.1|42929.6|42909.6|1
1726574260000|2024-09-17 11:57:40|42934|42914|42936.5|42916.5|42936.5|42916.5|42934|42914|2
1726574270000|2024-09-17 11:57:50|42934|42914|42931.5|42911.5|42936|42916|42931.5|42911.5|3
1726574280000|2024-09-17 11:58:00|42934|42914|42936.5|42916.5|42936.5|42916.5|42933.5|42913.5|2
1726574290000|2024-09-17 11:58:10|42939|42919|42944|42924|42944|42924|42939|42919|4
1726574300000|2024-09-17 11:58:20|42944.6|42924.6|42934.6|42914.6|42944.6|42924.6|42934.6|42914.6|13
1726574310000|2024-09-17 11:58:30|42936.5|42916.5|42939|42919|42939|42919|42936.5|42916.5|0
1726574320000|2024-09-17 11:58:40|42941.5|42921.5|42941|42921|42941.5|42921.5|42941|42921|2
1726574330000|2024-09-17 11:58:50|42941.5|42921.5|42941|42921|42941.5|42921.5|42936.5|42916.5|4
1726574340000|2024-09-17 11:59:00|42939|42919|42936.5|42916.5|42941.5|42921.5|42936.5|42916.5|3
1726574350000|2024-09-17 11:59:10|42937.1|42917.1|42936.5|42916.5|42938.5|42918.5|42934|42914|13
1726574360000|2024-09-17 11:59:20|42938.5|42918.5|42931.5|42911.5|42938.5|42918.5|42929|42909|24
1726574370000|2024-09-17 11:59:30|||||||||1
1726574380000|2024-09-17 11:59:40|42934|42914|42941.5|42921.5|42941.5|42921.5|42934|42914|3
1726574390000|2024-09-17 11:59:50|42939.6|42919.6|42936.5|42916.5|42939.6|42919.6|42934|42914|16
1726574400000|2024-09-17 12:00:00|42931.5|42911.5|42936.5|42916.5|42936.5|42916.5|42931.5|42911.5|15
1726574410000|2024-09-17 12:00:10|42942.9|42922.9|42954|42934|42954|42934|42942.9|42922.9|28
1726574420000|2024-09-17 12:00:20|42956.5|42936.5|42964|42944|42964|42944|42956.5|42936.5|5
1726574430000|2024-09-17 12:00:30|42959|42939|42954|42934|42964|42944|42953.5|42933.5|38
1726574440000|2024-09-17 12:00:40|42951.5|42931.5|42954.1|42934.1|42954.1|42934.1|42951.5|42931.5|2
1726574450000|2024-09-17 12:00:50|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|42956.6|42936.6|4
1726574460000|2024-09-17 12:01:00|42956|42936|42951.6|42931.6|42956.6|42936.6|42951.6|42931.6|0
1726574470000|2024-09-17 12:01:10|42954.1|42934.1|42954.6|42934.6|42954.6|42934.6|42954.1|42934.1|1
1726574480000|2024-09-17 12:01:20|42954.1|42934.1|42944.1|42924.1|42954.1|42934.1|42944.1|42924.1|15
1726574490000|2024-09-17 12:01:30|42941.6|42921.6|42941.6|42921.6|42944.1|42924.1|42941.6|42921.6|5
1726574500000|2024-09-17 12:01:40|42939.6|42919.6|42941|42921|42941|42921|42939.1|42919.1|2
1726574510000|2024-09-17 12:01:50|42941.6|42921.6|42939.1|42919.1|42941.6|42921.6|42937.1|42917.1|10
1726574520000|2024-09-17 12:02:00|42937.1|42917.1|42924.1|42904.1|42939.1|42919.1|42919.1|42899.1|21
1726574530000|2024-09-17 12:02:10|42926.6|42906.6|42929.1|42909.1|42929.1|42909.1|42926.6|42906.6|4
1726574540000|2024-09-17 12:02:20|||||||||4
1726574550000|2024-09-17 12:02:30|42929.6|42909.6|42931.6|42911.6|42931.6|42911.6|42929.1|42909.1|5
1726574560000|2024-09-17 12:02:40|42933.5|42913.5|42937.7|42917.7|42944.1|42924.1|42933.5|42913.5|14
1726574570000|2024-09-17 12:02:50|42937.1|42917.1|42937.1|42917.1|42937.1|42917.1|42935.2|42915.2|1
1726574580000|2024-09-17 12:03:00|42935.2|42915.2|42921.6|42901.6|42935.2|42915.2|42921.6|42901.6|7
1726574590000|2024-09-17 12:03:10|42921|42901|42919.1|42899.1|42921|42901|42916|42896|11
1726574600000|2024-09-17 12:03:20|42919.6|42899.6|42924.1|42904.1|42924.1|42904.1|42919.6|42899.6|0
1726574610000|2024-09-17 12:03:30|42926.6|42906.6|42934.1|42914.1|42934.1|42914.1|42926.6|42906.6|5
1726574620000|2024-09-17 12:03:40|42936|42916|42943.5|42923.5|42946|42926|42936|42916|4
1726574630000|2024-09-17 12:03:50|42946|42926|42946.6|42926.6|42946.6|42926.6|42941.6|42921.6|5
1726574640000|2024-09-17 12:04:00|42944.1|42924.1|42946.6|42926.6|42946.6|42926.6|42944.1|42924.1|10
1726574650000|2024-09-17 12:04:10|42946|42926|42937.1|42917.1|42946|42926|42937.1|42917.1|9
1726574660000|2024-09-17 12:04:20|42936.6|42916.6|42931.6|42911.6|42936.6|42916.6|42931.6|42911.6|3
1726574670000|2024-09-17 12:04:30|42933.5|42913.5|42930.2|42910.2|42934.1|42914.1|42929.1|42909.1|19
1726574680000|2024-09-17 12:04:40|42932.1|42912.1|42930.2|42910.2|42934.1|42914.1|42930.2|42910.2|1
1726574690000|2024-09-17 12:04:50|42932.1|42912.1|42935.2|42915.2|42935.2|42915.2|42930.2|42910.2|5
1726574700000|2024-09-17 12:05:00|42934.6|42914.6|42935.2|42915.2|42937.7|42917.7|42930.2|42910.2|12
1726574710000|2024-09-17 12:05:10|42937.1|42917.1|42935.2|42915.2|42937.1|42917.1|42935.2|42915.2|0
1726574720000|2024-09-17 12:05:20|42933.3|42913.3|42921.6|42901.6|42933.3|42913.3|42921.6|42901.6|22
1726574730000|2024-09-17 12:05:30|42924.1|42904.1|42920.2|42900.2|42924.1|42904.1|42920.2|42900.2|7
1726574740000|2024-09-17 12:05:40|42922.7|42902.7|42922.2|42902.2|42922.7|42902.7|42917.7|42897.7|6
1726574750000|2024-09-17 12:05:50|42922.7|42902.7|42917.7|42897.7|42922.7|42902.7|42917.7|42897.7|5
1726574760000|2024-09-17 12:06:00|42915.2|42895.2|42926.6|42906.6|42926.6|42906.6|42915.2|42895.2|13
1726574770000|2024-09-17 12:06:10|42928.5|42908.5|42934.7|42914.7|42934.7|42914.7|42928.5|42908.5|2
1726574780000|2024-09-17 12:06:20|42940.2|42920.2|42942.2|42922.2|42945.2|42925.2|42940.2|42920.2|6
1726574790000|2024-09-17 12:06:30|42945.2|42925.2|42952.2|42932.2|42952.2|42932.2|42945.2|42925.2|19
1726574800000|2024-09-17 12:06:40|42950.2|42930.2|42949.1|42929.1|42954.1|42934.1|42949.1|42929.1|17
1726574810000|2024-09-17 12:06:50|42951|42931|42954.1|42934.1|42954.1|42934.1|42949.1|42929.1|13
1726574820000|2024-09-17 12:07:00|42951.6|42931.6|42951.6|42931.6|42953.5|42933.5|42951.6|42931.6|10
1726574830000|2024-09-17 12:07:10|42949.7|42929.7|42949.1|42929.1|42951.6|42931.6|42946.6|42926.6|10
1726574840000|2024-09-17 12:07:20|42947.2|42927.2|42949.1|42929.1|42949.1|42929.1|42946.6|42926.6|3
1726574850000|2024-09-17 12:07:30|42946.6|42926.6|42946.6|42926.6|42949.1|42929.1|42946.6|42926.6|1
1726574860000|2024-09-17 12:07:40|42949.1|42929.1|42949.1|42929.1|42951.6|42931.6|42949.1|42929.1|2
1726574870000|2024-09-17 12:07:50|42951|42931|42949.1|42929.1|42951.6|42931.6|42949.1|42929.1|3
1726574880000|2024-09-17 12:08:00|42946.6|42926.6|42951.6|42931.6|42951.6|42931.6|42946.6|42926.6|0
1726574890000|2024-09-17 12:08:10|42949.7|42929.7|42949.1|42929.1|42949.7|42929.7|42949.1|42929.1|0
1726574900000|2024-09-17 12:08:20|42947.9|42927.9|42921.6|42901.6|42947.9|42927.9|42921.6|42901.6|24
1726574910000|2024-09-17 12:08:30|42916.6|42896.6|42921.6|42901.6|42921.6|42901.6|42916.6|42896.6|7
1726574920000|2024-09-17 12:08:40|||||||||2
1726574930000|2024-09-17 12:08:50|42921|42901|42919.1|42899.1|42921|42901|42919.1|42899.1|1
1726574940000|2024-09-17 12:09:00|42918.5|42898.5|42906.6|42886.6|42918.5|42898.5|42906.6|42886.6|16
1726574950000|2024-09-17 12:09:10|42904.1|42884.1|42902.2|42882.2|42904.1|42884.1|42902.2|42882.2|8
1726574960000|2024-09-17 12:09:20|42904.1|42884.1|42894.1|42874.1|42904.1|42884.1|42894.1|42874.1|24
1726574970000|2024-09-17 12:09:30|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|10
1726574980000|2024-09-17 12:09:40|42894.1|42874.1|42889.1|42869.1|42894.1|42874.1|42889.1|42869.1|11
1726574990000|2024-09-17 12:09:50|42886.6|42866.6|42881.6|42861.6|42886.6|42866.6|42881.6|42861.6|52
1726575000000|2024-09-17 12:10:00|42881|42861|42901.6|42881.6|42901.6|42881.6|42881|42861|22
1726575010000|2024-09-17 12:10:10|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|42899.1|42879.1|9
1726575020000|2024-09-17 12:10:20|42896.6|42876.6|42899.1|42879.1|42899.1|42879.1|42894.1|42874.1|9
1726575030000|2024-09-17 12:10:30|42901.6|42881.6|42906.6|42886.6|42906.6|42886.6|42901.6|42881.6|30
1726575040000|2024-09-17 12:10:40|42910.4|42890.4|42921|42901|42921|42901|42910.4|42890.4|11
1726575050000|2024-09-17 12:10:50|42921.6|42901.6|42911.6|42891.6|42924.1|42904.1|42911.6|42891.6|16
1726575060000|2024-09-17 12:11:00|42909.1|42889.1|42899.1|42879.1|42909.1|42889.1|42899.1|42879.1|9
1726575070000|2024-09-17 12:11:10|42901.6|42881.6|42886|42866|42904.1|42884.1|42884.1|42864.1|10
1726575080000|2024-09-17 12:11:20|42884.1|42864.1|42884.1|42864.1|42886.6|42866.6|42884.1|42864.1|7
1726575090000|2024-09-17 12:11:30|||||||||4
1726575100000|2024-09-17 12:11:40|42881.6|42861.6|42874.1|42854.1|42881.6|42861.6|42874.1|42854.1|29
1726575110000|2024-09-17 12:11:50|42876|42856|42871.6|42851.6|42876|42856|42871.6|42851.6|22
1726575120000|2024-09-17 12:12:00|42869.7|42849.7|42874.1|42854.1|42874.1|42854.1|42869.1|42849.1|9
1726575130000|2024-09-17 12:12:10|||||||||3
1726575140000|2024-09-17 12:12:20|42869.1|42849.1|42864.1|42844.1|42869.1|42849.1|42864.1|42844.1|24
1726575150000|2024-09-17 12:12:30|42866.6|42846.6|42866.6|42846.6|42871.6|42851.6|42864.1|42844.1|19
1726575160000|2024-09-17 12:12:40|42864.7|42844.7|42864.1|42844.1|42869.1|42849.1|42864.1|42844.1|4
1726575170000|2024-09-17 12:12:50|42864.7|42844.7|42869.1|42849.1|42869.1|42849.1|42864.1|42844.1|5
1726575180000|2024-09-17 12:13:00|42876|42856|42881.6|42861.6|42883.5|42863.5|42876|42856|7
1726575190000|2024-09-17 12:13:10|42884.1|42864.1|42891.6|42871.6|42891.6|42871.6|42884.1|42864.1|3
1726575200000|2024-09-17 12:13:20|42894.1|42874.1|42896.6|42876.6|42896.6|42876.6|42894.1|42874.1|0
1726575210000|2024-09-17 12:13:30|42894.1|42874.1|42887.8|42867.8|42896.6|42876.6|42887.8|42867.8|15
1726575220000|2024-09-17 12:13:40|42889.7|42869.7|42894.1|42874.1|42894.1|42874.1|42889.1|42869.1|7
1726575240000|2024-09-17 12:14:00|42896|42876|42894.1|42874.1|42898.5|42878.5|42894.1|42874.1|6
1726575250000|2024-09-17 12:14:10|42894.7|42874.7|42899.1|42879.1|42899.1|42879.1|42894.7|42874.7|6
1726575260000|2024-09-17 12:14:20|42901|42881|42906|42886|42908.5|42888.5|42901|42881|16
1726575270000|2024-09-17 12:14:30|42894.1|42874.1|42891.6|42871.6|42894.1|42874.1|42891.6|42871.6|12
1726575280000|2024-09-17 12:14:40|42893.5|42873.5|42894.1|42874.1|42894.1|42874.1|42893.5|42873.5|0
1726575300000|2024-09-17 12:15:00|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|42887.2|42867.2|5
1726575310000|2024-09-17 12:15:10|42886.6|42866.6|42884.7|42864.7|42889.1|42869.1|42884.7|42864.7|23
1726575320000|2024-09-17 12:15:20|42882.8|42862.8|42870.3|42850.3|42882.8|42862.8|42870.3|42850.3|14
1726575330000|2024-09-17 12:15:30|42872.8|42852.8|42872.8|42852.8|42875.3|42855.3|42870.3|42850.3|9
1726575340000|2024-09-17 12:15:40|42877.2|42857.2|42875.3|42855.3|42877.2|42857.2|42875.3|42855.3|13
1726575350000|2024-09-17 12:15:50|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|42865.3|42845.3|13
1726575360000|2024-09-17 12:16:00|||||||||7
1726575370000|2024-09-17 12:16:10|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|5
1726575380000|2024-09-17 12:16:20|42874.7|42854.7|42877.8|42857.8|42877.8|42857.8|42874.7|42854.7|4
1726575390000|2024-09-17 12:16:30|42875.9|42855.9|42877.8|42857.8|42877.8|42857.8|42875.9|42855.9|1
1726575400000|2024-09-17 12:16:40|42880.3|42860.3|42882.2|42862.2|42882.2|42862.2|42880.3|42860.3|9
1726575410000|2024-09-17 12:16:50|42884.1|42864.1|42885.3|42865.3|42885.3|42865.3|42880.3|42860.3|1
1726575420000|2024-09-17 12:17:00|||||||||1
1726575440000|2024-09-17 12:17:20|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42885.3|42865.3|3
1726575460000|2024-09-17 12:17:40|42889.1|42869.1|42887.8|42867.8|42890.3|42870.3|42885.3|42865.3|32
1726575470000|2024-09-17 12:17:50|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42883.4|42863.4|6
1726575480000|2024-09-17 12:18:00|42883.4|42863.4|42880.3|42860.3|42883.4|42863.4|42878.4|42858.4|2
1726575490000|2024-09-17 12:18:10|42882.2|42862.2|42880.3|42860.3|42882.2|42862.2|42880.3|42860.3|0
1726575500000|2024-09-17 12:18:20|42877.8|42857.8|42875.9|42855.9|42880.3|42860.3|42875.9|42855.9|1
1726575510000|2024-09-17 12:18:30|42875.3|42855.3|42870.3|42850.3|42875.3|42855.3|42870.3|42850.3|19
1726575520000|2024-09-17 12:18:40|42867.8|42847.8|42855.3|42835.3|42867.8|42847.8|42850.9|42830.9|50
1726575530000|2024-09-17 12:18:50|42857.2|42837.2|42857.2|42837.2|42857.2|42837.2|42857.2|42837.2|1
1726575540000|2024-09-17 12:19:00|42855.3|42835.3|42852.8|42832.8|42855.3|42835.3|42852.8|42832.8|3
1726575550000|2024-09-17 12:19:10|42854.7|42834.7|42856.4|42836.4|42856.4|42836.4|42854.7|42834.7|8
1726575560000|2024-09-17 12:19:20|42858.9|42838.9|42865.3|42845.3|42865.3|42845.3|42858.9|42838.9|6
1726575570000|2024-09-17 12:19:30|42862.8|42842.8|42862.8|42842.8|42867.8|42847.8|42862.8|42842.8|30
1726575580000|2024-09-17 12:19:40|42860.3|42840.3|42855.9|42835.9|42860.3|42840.3|42855.9|42835.9|3
1726575590000|2024-09-17 12:19:50|42857.8|42837.8|42863.4|42843.4|42863.4|42843.4|42857.8|42837.8|22
1726575600000|2024-09-17 12:20:00|42865.9|42845.9|42870.3|42850.3|42873.4|42853.4|42865.9|42845.9|18
1726575610000|2024-09-17 12:20:10|42872.8|42852.8|42870.3|42850.3|42872.8|42852.8|42865.3|42845.3|13
1726575620000|2024-09-17 12:20:20|42874.1|42854.1|42882.2|42862.2|42882.2|42862.2|42874.1|42854.1|27
1726575630000|2024-09-17 12:20:30|42880.3|42860.3|42881.6|42861.6|42881.6|42861.6|42879.7|42859.7|10
1726575640000|2024-09-17 12:20:40|42882.2|42862.2|42887.2|42867.2|42894.1|42874.1|42880.3|42860.3|33
1726575650000|2024-09-17 12:20:50|42887.8|42867.8|42892.2|42872.2|42892.2|42872.2|42887.2|42867.2|13
1726575660000|2024-09-17 12:21:00|42890.3|42870.3|42877.2|42857.2|42890.3|42870.3|42877.2|42857.2|14
1726575670000|2024-09-17 12:21:10|42877.8|42857.8|42882.8|42862.8|42882.8|42862.8|42877.8|42857.8|7
1726575680000|2024-09-17 12:21:20|42884.7|42864.7|42882.8|42862.8|42885.3|42865.3|42880.3|42860.3|1
1726575690000|2024-09-17 12:21:30|42885.3|42865.3|42882.2|42862.2|42885.3|42865.3|42882.2|42862.2|1
1726575700000|2024-09-17 12:21:40|42882.8|42862.8|42870.3|42850.3|42882.8|42862.8|42870.3|42850.3|12
1726575710000|2024-09-17 12:21:50|42872.2|42852.2|42875.3|42855.3|42875.3|42855.3|42870.3|42850.3|5
1726575720000|2024-09-17 12:22:00|42879.7|42859.7|42886.6|42866.6|42889.1|42869.1|42879.7|42859.7|24
1726575730000|2024-09-17 12:22:10|42884.7|42864.7|42885.3|42865.3|42886.6|42866.6|42884.7|42864.7|4
1726575740000|2024-09-17 12:22:20|42883.4|42863.4|42877.8|42857.8|42883.4|42863.4|42877.8|42857.8|10
1726575750000|2024-09-17 12:22:30|42879.7|42859.7|42880.3|42860.3|42880.3|42860.3|42878.4|42858.4|2
1726575760000|2024-09-17 12:22:40|42882.2|42862.2|42880.3|42860.3|42882.2|42862.2|42880.3|42860.3|2
1726575780000|2024-09-17 12:23:00|42884.7|42864.7|42892.8|42872.8|42892.8|42872.8|42884.7|42864.7|21
1726575790000|2024-09-17 12:23:10|42894.7|42874.7|42895.3|42875.3|42895.3|42875.3|42894.7|42874.7|8
1726575800000|2024-09-17 12:23:20|42897.2|42877.2|42895.3|42875.3|42897.2|42877.2|42895.3|42875.3|8
1726575810000|2024-09-17 12:23:30|42893.4|42873.4|42888.4|42868.4|42893.4|42873.4|42888.4|42868.4|16
1726575820000|2024-09-17 12:23:40|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|0
1726575830000|2024-09-17 12:23:50|42885.9|42865.9|42886.5|42866.5|42888.4|42868.4|42885.9|42865.9|0
1726575840000|2024-09-17 12:24:00|42885.9|42865.9|42883.4|42863.4|42890.3|42870.3|42883.4|42863.4|5
1726575850000|2024-09-17 12:24:10|42885.3|42865.3|42877.8|42857.8|42885.3|42865.3|42877.8|42857.8|4
1726575860000|2024-09-17 12:24:20|42875.9|42855.9|42872.8|42852.8|42875.9|42855.9|42872.8|42852.8|8
1726575870000|2024-09-17 12:24:30|42870.9|42850.9|42877.8|42857.8|42877.8|42857.8|42870.9|42850.9|3
1726575880000|2024-09-17 12:24:40|42880.3|42860.3|42885.3|42865.3|42885.3|42865.3|42880.3|42860.3|27
1726575890000|2024-09-17 12:24:50|42882.2|42862.2|42885.3|42865.3|42885.3|42865.3|42882.2|42862.2|13
1726575900000|2024-09-17 12:25:00|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42885.3|42865.3|17
1726575910000|2024-09-17 12:25:10|42890.3|42870.3|42888.4|42868.4|42890.9|42870.9|42888.4|42868.4|16
1726575920000|2024-09-17 12:25:20|42890.3|42870.3|42885.3|42865.3|42892.8|42872.8|42882.8|42862.8|7
1726575940000|2024-09-17 12:25:40|||||||||2
1726575950000|2024-09-17 12:25:50|42881.5|42861.5|42885.3|42865.3|42885.3|42865.3|42881.5|42861.5|10
1726575960000|2024-09-17 12:26:00|42887.2|42867.2|42895.3|42875.3|42895.3|42875.3|42887.2|42867.2|5
1726575970000|2024-09-17 12:26:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|29
1726575980000|2024-09-17 12:26:20|42889.7|42869.7|42872.2|42852.2|42889.7|42869.7|42872.2|42852.2|16
1726575990000|2024-09-17 12:26:30|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|42869.7|42849.7|0
1726576000000|2024-09-17 12:26:40|42867.8|42847.8|42861.5|42841.5|42867.8|42847.8|42856.5|42836.5|27
1726576010000|2024-09-17 12:26:50|42859|42839|42856.5|42836.5|42859|42839|42851.5|42831.5|14
1726576020000|2024-09-17 12:27:00|42853.4|42833.4|42851.5|42831.5|42853.4|42833.4|42851.5|42831.5|2
1726576030000|2024-09-17 12:27:10|42846.5|42826.5|42856.5|42836.5|42858.4|42838.4|42846.5|42826.5|24
1726576040000|2024-09-17 12:27:20|42855.9|42835.9|42856.5|42836.5|42859|42839|42855.9|42835.9|10
1726576050000|2024-09-17 12:27:30|42858.4|42838.4|42856.5|42836.5|42858.4|42838.4|42856.5|42836.5|0
1726576060000|2024-09-17 12:27:40|42855.9|42835.9|42848.4|42828.4|42855.9|42835.9|42848.4|42828.4|8
1726576070000|2024-09-17 12:27:50|42844|42824|42843.4|42823.4|42844|42824|42840.9|42820.9|10
1726576080000|2024-09-17 12:28:00|42841.5|42821.5|42844|42824|42844|42824|42841.5|42821.5|6
1726576090000|2024-09-17 12:28:10|||||||||4
1726576100000|2024-09-17 12:28:20|42841.5|42821.5|42844|42824|42844|42824|42841.5|42821.5|9
1726576120000|2024-09-17 12:28:40|42841.5|42821.5|42836.5|42816.5|42844|42824|42836.5|42816.5|29
1726576130000|2024-09-17 12:28:50|42834.6|42814.6|42834|42814|42834.6|42814.6|42831.5|42811.5|22
1726576140000|2024-09-17 12:29:00|42832.1|42812.1|42831.5|42811.5|42832.1|42812.1|42831.5|42811.5|1
1726576150000|2024-09-17 12:29:10|||||||||5
1726576160000|2024-09-17 12:29:20|42833.4|42813.4|42832.1|42812.1|42833.4|42813.4|42831.5|42811.5|9
1726576170000|2024-09-17 12:29:30|42834|42814|42837.1|42817.1|42837.1|42817.1|42834|42814|5
1726576180000|2024-09-17 12:29:40|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|42837.7|42817.7|0
1726576190000|2024-09-17 12:29:50|42839.6|42819.6|42845.2|42825.2|42845.2|42825.2|42839.6|42819.6|10
1726576200000|2024-09-17 12:30:00|42847.7|42827.7|42834.6|42814.6|42847.7|42827.7|42824|42804|70
1726576210000|2024-09-17 12:30:10|42830.7|42810.7|42834.6|42814.6|42844.6|42824.6|42830.7|42810.7|36
1726576220000|2024-09-17 12:30:20|42834|42814|42846.5|42826.5|42846.5|42826.5|42834|42814|18
1726576230000|2024-09-17 12:30:30|42844|42824|42839|42819|42844|42824|42837.1|42817.1|30
1726576240000|2024-09-17 12:30:40|42841.5|42821.5|42849|42829|42849|42829|42841.5|42821.5|14
1726576250000|2024-09-17 12:30:50|42851.5|42831.5|42861.5|42841.5|42861.5|42841.5|42851.5|42831.5|35
1726576260000|2024-09-17 12:31:00|42860.9|42840.9|42849|42829|42860.9|42840.9|42847.1|42827.1|16
1726576270000|2024-09-17 12:31:10|42847.1|42827.1|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|23
1726576280000|2024-09-17 12:31:20|42835.2|42815.2|42817.1|42797.1|42835.2|42815.2|42812.1|42792.1|27
1726576290000|2024-09-17 12:31:30|42819.6|42799.6|42800.2|42780.2|42821.5|42801.5|42800.2|42780.2|21
1726576300000|2024-09-17 12:31:40|42797.7|42777.7|42747.7|42727.7|42797.7|42777.7|42747.7|42727.7|73
1726576310000|2024-09-17 12:31:50|42749.6|42729.6|42754|42734|42757.1|42737.1|42748.2|42728.2|43
1726576320000|2024-09-17 12:32:00|42755.9|42735.9|42749.6|42729.6|42756.5|42736.5|42747.7|42727.7|17
1726576330000|2024-09-17 12:32:10|42752.1|42732.1|42755.2|42735.2|42755.2|42735.2|42752.1|42732.1|29
1726576340000|2024-09-17 12:32:20|42752.7|42732.7|42744.6|42724.6|42757.7|42737.7|42742.7|42722.7|19
1726576350000|2024-09-17 12:32:30|42745.2|42725.2|42742.7|42722.7|42747.7|42727.7|42742.7|42722.7|11
1726576360000|2024-09-17 12:32:40|42737.7|42717.7|42742.7|42722.7|42742.7|42722.7|42735.2|42715.2|28
1726576370000|2024-09-17 12:32:50|42744.6|42724.6|42749.6|42729.6|42749.6|42729.6|42742.7|42722.7|109
1726576380000|2024-09-17 12:33:00|42751.5|42731.5|42747.7|42727.7|42762.7|42742.7|42747.7|42727.7|22
1726576390000|2024-09-17 12:33:10|42745.8|42725.8|42750.2|42730.2|42750.8|42730.8|42742.1|42722.1|65
1726576400000|2024-09-17 12:33:20|42752.7|42732.7|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|24
1726576410000|2024-09-17 12:33:30|42754.6|42734.6|42757.7|42737.7|42770.2|42750.2|42754.6|42734.6|91
1726576420000|2024-09-17 12:33:40|42759.6|42739.6|42745.2|42725.2|42760.2|42740.2|42745.2|42725.2|16
1726576430000|2024-09-17 12:33:50|42742.7|42722.7|42743.3|42723.3|42743.3|42723.3|42737.7|42717.7|31
1726576440000|2024-09-17 12:34:00|42745.8|42725.8|42739.4|42719.4|42745.8|42725.8|42730.2|42710.2|89
1726576450000|2024-09-17 12:34:10|42745.2|42725.2|42747.7|42727.7|42750.2|42730.2|42745.2|42725.2|19
1726576460000|2024-09-17 12:34:20|42748.3|42728.3|42750.2|42730.2|42754.6|42734.6|42748.3|42728.3|13
1726576470000|2024-09-17 12:34:30|42745.8|42725.8|42745.8|42725.8|42747.7|42727.7|42745.2|42725.2|7
1726576480000|2024-09-17 12:34:40|42743.8|42723.8|42750.8|42730.8|42752.7|42732.7|42742.7|42722.7|0
1726576490000|2024-09-17 12:34:50|42750.2|42730.2|42764|42744|42764|42744|42748.3|42728.3|11
1726576500000|2024-09-17 12:35:00|42766.5|42746.5|42777.7|42757.7|42780.8|42760.8|42766.5|42746.5|20
1726576510000|2024-09-17 12:35:10|42772.7|42752.7|42767.7|42747.7|42772.7|42752.7|42765.8|42745.8|12
1726576520000|2024-09-17 12:35:20|42765.8|42745.8|42767.1|42747.1|42767.7|42747.7|42762.7|42742.7|13
1726576530000|2024-09-17 12:35:30|42767.7|42747.7|42782.1|42762.1|42782.7|42762.7|42767.7|42747.7|5
1726576540000|2024-09-17 12:35:40|42780.2|42760.2|42757.7|42737.7|42782.7|42762.7|42757.7|42737.7|20
1726576550000|2024-09-17 12:35:50|42752.7|42732.7|42757.7|42737.7|42757.7|42737.7|42752.7|42732.7|10
1726576560000|2024-09-17 12:36:00|42758.3|42738.3|42752.7|42732.7|42760.8|42740.8|42752.7|42732.7|17
1726576570000|2024-09-17 12:36:10|42754.6|42734.6|42747.7|42727.7|42755.2|42735.2|42747.7|42727.7|5
1726576580000|2024-09-17 12:36:20|42743.8|42723.8|42732.7|42712.7|42743.8|42723.8|42732.7|42712.7|23
1726576590000|2024-09-17 12:36:30|42730.2|42710.2|42676.3|42656.3|42730.2|42710.2|42673.8|42653.8|306
1726576600000|2024-09-17 12:36:40|42674.4|42654.4|42676.3|42656.3|42679.4|42659.4|42673.8|42653.8|43
1726576610000|2024-09-17 12:36:50|42676.9|42656.9|42693.8|42673.8|42693.8|42673.8|42670.8|42650.8|16
1726576620000|2024-09-17 12:37:00|42691.9|42671.9|42668.8|42648.8|42695.8|42675.8|42668.8|42648.8|69
1726576630000|2024-09-17 12:37:10|42670.8|42650.8|42663.9|42643.9|42670.8|42650.8|42661.4|42641.4|51
1726576640000|2024-09-17 12:37:20|42665.8|42645.8|42670.8|42650.8|42670.8|42650.8|42663.9|42643.9|16
1726576650000|2024-09-17 12:37:30|42673.9|42653.9|42680.8|42660.8|42681.4|42661.4|42670.8|42650.8|13
1726576660000|2024-09-17 12:37:40|42678.9|42658.9|42690.8|42670.8|42691.9|42671.9|42678.9|42658.9|11
1726576670000|2024-09-17 12:37:50|42688.9|42668.9|42696.4|42676.4|42696.9|42676.9|42688.9|42668.9|5
1726576680000|2024-09-17 12:38:00|42696.9|42676.9|42693.9|42673.9|42696.9|42676.9|42693.9|42673.9|6
1726576690000|2024-09-17 12:38:10|42691.4|42671.4|42688.9|42668.9|42693.9|42673.9|42688.9|42668.9|15
1726576700000|2024-09-17 12:38:20|42684.4|42664.4|42678.9|42658.9|42684.4|42664.4|42676.4|42656.4|9
1726576710000|2024-09-17 12:38:30|42676.9|42656.9|42673.9|42653.9|42676.9|42656.9|42673.9|42653.9|5
1726576720000|2024-09-17 12:38:40|42671.4|42651.4|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|2
1726576730000|2024-09-17 12:38:50|42670.8|42650.8|42681.4|42661.4|42681.4|42661.4|42670.8|42650.8|6
1726576740000|2024-09-17 12:39:00|42680.8|42660.8|42658.9|42638.9|42680.8|42660.8|42653.9|42633.9|54
1726576750000|2024-09-17 12:39:10|42662.7|42642.7|42658.9|42638.9|42663.9|42643.9|42658.9|42638.9|18
1726576760000|2024-09-17 12:39:20|42658.3|42638.3|42666.4|42646.4|42668.3|42648.3|42656.4|42636.4|11
1726576770000|2024-09-17 12:39:30|42663.9|42643.9|42643.9|42623.9|42663.9|42643.9|42643.9|42623.9|23
1726576780000|2024-09-17 12:39:40|42641.9|42621.9|42650.8|42630.8|42650.8|42630.8|42641.4|42621.4|11
1726576790000|2024-09-17 12:39:50|42648.9|42628.9|42653.9|42633.9|42656.4|42636.4|42646.4|42626.4|11
1726576800000|2024-09-17 12:40:00|42654.4|42634.4|42661.4|42641.4|42661.4|42641.4|42653.9|42633.9|12
1726576810000|2024-09-17 12:40:10|42660.8|42640.8|42671.4|42651.4|42673.9|42653.9|42658.9|42638.9|4
1726576820000|2024-09-17 12:40:20|42673.9|42653.9|42673.9|42653.9|42673.9|42653.9|42668.9|42648.9|12
1726576830000|2024-09-17 12:40:30|42671.9|42651.9|42688.9|42668.9|42688.9|42668.9|42668.9|42648.9|19
1726576840000|2024-09-17 12:40:40|42691.4|42671.4|42708.9|42688.9|42708.9|42688.9|42688.9|42668.9|43
1726576850000|2024-09-17 12:40:50|42711.4|42691.4|42716.4|42696.4|42716.4|42696.4|42711.4|42691.4|18
1726576860000|2024-09-17 12:41:00|42710|42690|42708.9|42688.9|42710|42690|42700.8|42680.8|48
1726576870000|2024-09-17 12:41:10|42709.4|42689.4|42711.9|42691.9|42717.7|42697.7|42709.4|42689.4|14
1726576880000|2024-09-17 12:41:20|42708.9|42688.9|42711.4|42691.4|42713.9|42693.9|42706.4|42686.4|21
1726576890000|2024-09-17 12:41:30|42710.8|42690.8|42703.9|42683.9|42710.8|42690.8|42703.9|42683.9|2
1726576900000|2024-09-17 12:41:40|42701.4|42681.4|42688.9|42668.9|42701.4|42681.4|42688.9|42668.9|13
1726576910000|2024-09-17 12:41:50|42686.4|42666.4|42682|42662|42686.4|42666.4|42682|42662|8
1726576920000|2024-09-17 12:42:00|42681.4|42661.4|42693.9|42673.9|42698.3|42678.3|42681.4|42661.4|122
1726576930000|2024-09-17 12:42:10|42697|42677|42683.9|42663.9|42697|42677|42683.9|42663.9|27
1726576940000|2024-09-17 12:42:20|42682|42662|42682|42662|42688.3|42668.3|42682|42662|11
1726576950000|2024-09-17 12:42:30|42680|42660|42688.3|42668.3|42688.3|42668.3|42679.5|42659.5|37
1726576960000|2024-09-17 12:42:40|||||||||16
1726576970000|2024-09-17 12:42:50|42683.9|42663.9|42678.9|42658.9|42683.9|42663.9|42678.9|42658.9|9
1726576980000|2024-09-17 12:43:00|42673.9|42653.9|42663.9|42643.9|42673.9|42653.9|42663.9|42643.9|14
1726576990000|2024-09-17 12:43:10|42665.8|42645.8|42666.4|42646.4|42666.4|42646.4|42665.8|42645.8|3
1726577000000|2024-09-17 12:43:20|42664.5|42644.5|42655.8|42635.8|42664.5|42644.5|42655.8|42635.8|3
1726577010000|2024-09-17 12:43:30|42657|42637|42665.8|42645.8|42665.8|42645.8|42657|42637|5
1726577020000|2024-09-17 12:43:40|42667.7|42647.7|42667|42647|42673.3|42653.3|42667|42647|10
1726577030000|2024-09-17 12:43:50|42668.9|42648.9|42662|42642|42668.9|42648.9|42662|42642|2
1726577040000|2024-09-17 12:44:00|42663.9|42643.9|42663.9|42643.9|42663.9|42643.9|42662|42642|1
1726577050000|2024-09-17 12:44:10|42663.3|42643.3|42661.4|42641.4|42663.9|42643.9|42658.9|42638.9|6
1726577060000|2024-09-17 12:44:20|42663.9|42643.9|42668.3|42648.3|42668.3|42648.3|42663.9|42643.9|3
1726577070000|2024-09-17 12:44:30|42666.4|42646.4|42663.9|42643.9|42666.4|42646.4|42659.5|42639.5|6
1726577080000|2024-09-17 12:44:40|42665.8|42645.8|42671.4|42651.4|42672.7|42652.7|42665.8|42645.8|3
1726577090000|2024-09-17 12:44:50|42673.3|42653.3|42683.9|42663.9|42683.9|42663.9|42673.3|42653.3|9
1726577100000|2024-09-17 12:45:00|42684.5|42664.5|42684.5|42664.5|42684.5|42664.5|42682|42662|11
1726577110000|2024-09-17 12:45:10|42688.9|42668.9|42681.4|42661.4|42688.9|42668.9|42678.9|42658.9|23
1726577120000|2024-09-17 12:45:20|42682|42662|42688.9|42668.9|42688.9|42668.9|42682|42662|12
1726577130000|2024-09-17 12:45:30|42686.4|42666.4|42692|42672|42692|42672|42686.4|42666.4|7
1726577140000|2024-09-17 12:45:40|42693.9|42673.9|42708.9|42688.9|42716.4|42696.4|42693.9|42673.9|30
1726577150000|2024-09-17 12:45:50|42711.4|42691.4|42692|42672|42711.4|42691.4|42692|42672|14
1726577160000|2024-09-17 12:46:00|42693.9|42673.9|42692|42672|42693.9|42673.9|42691.4|42671.4|1
1726577170000|2024-09-17 12:46:10|42691.4|42671.4|42707|42687|42707|42687|42691.4|42671.4|13
1726577180000|2024-09-17 12:46:20|42704.5|42684.5|42708.9|42688.9|42708.9|42688.9|42704.5|42684.5|4
1726577190000|2024-09-17 12:46:30|42711.4|42691.4|42703.9|42683.9|42714.5|42694.5|42702|42682|13
1726577200000|2024-09-17 12:46:40|42707.7|42687.7|42715.8|42695.8|42718.9|42698.9|42707.7|42687.7|10
1726577210000|2024-09-17 12:46:50|42713.9|42693.9|42710.1|42690.1|42713.9|42693.9|42710.1|42690.1|3
1726577220000|2024-09-17 12:47:00|42713.9|42693.9|42712|42692|42716.4|42696.4|42712|42692|14
1726577230000|2024-09-17 12:47:10|42711.4|42691.4|42703.9|42683.9|42711.4|42691.4|42703.9|42683.9|12
1726577240000|2024-09-17 12:47:20|42706.4|42686.4|42706.4|42686.4|42708.9|42688.9|42703.9|42683.9|3
1726577250000|2024-09-17 12:47:30|42708.9|42688.9|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|1
1726577260000|2024-09-17 12:47:40|42711.4|42691.4|42713.9|42693.9|42713.9|42693.9|42708.9|42688.9|3
1726577270000|2024-09-17 12:47:50|42715.8|42695.8|42711.4|42691.4|42715.8|42695.8|42711.4|42691.4|2
1726577280000|2024-09-17 12:48:00|42713.3|42693.3|42705.8|42685.8|42713.3|42693.3|42705.8|42685.8|8
1726577290000|2024-09-17 12:48:10|42703.9|42683.9|42698.9|42678.9|42703.9|42683.9|42698.9|42678.9|6
1726577300000|2024-09-17 12:48:20|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|8
1726577310000|2024-09-17 12:48:30|42699.5|42679.5|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|3
1726577320000|2024-09-17 12:48:40|42699.5|42679.5|42702|42682|42702|42682|42698.9|42678.9|15
1726577330000|2024-09-17 12:48:50|42700.1|42680.1|42701.4|42681.4|42701.4|42681.4|42698.9|42678.9|8
1726577340000|2024-09-17 12:49:00|42702|42682|42702|42682|42703.9|42683.9|42701.4|42681.4|0
1726577350000|2024-09-17 12:49:10|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|42703.9|42683.9|1
1726577370000|2024-09-17 12:49:30|||||||||1
1726577380000|2024-09-17 12:49:40|42701.4|42681.4|42710.8|42690.8|42710.8|42690.8|42701.4|42681.4|14
1726577390000|2024-09-17 12:49:50|42708.9|42688.9|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|12
1726577400000|2024-09-17 12:50:00|42706.4|42686.4|42709.5|42689.5|42709.5|42689.5|42706.4|42686.4|2
1726577410000|2024-09-17 12:50:10|42711.4|42691.4|42706.4|42686.4|42711.4|42691.4|42706.4|42686.4|4
1726577420000|2024-09-17 12:50:20|42708.3|42688.3|42703.9|42683.9|42708.9|42688.9|42703.9|42683.9|2
1726577430000|2024-09-17 12:50:30|42702|42682|42701.4|42681.4|42702|42682|42701.4|42681.4|10
1726577440000|2024-09-17 12:50:40|42703.9|42683.9|42693.9|42673.9|42703.9|42683.9|42692|42672|3
1726577450000|2024-09-17 12:50:50|42696.4|42676.4|42693.9|42673.9|42698.9|42678.9|42693.9|42673.9|5
1726577460000|2024-09-17 12:51:00|42692|42672|42688.9|42668.9|42692|42672|42686.4|42666.4|20
1726577470000|2024-09-17 12:51:10|42687|42667|42690.8|42670.8|42690.8|42670.8|42687|42667|6
1726577480000|2024-09-17 12:51:20|42693.3|42673.3|42686.4|42666.4|42693.3|42673.3|42686.4|42666.4|7
1726577490000|2024-09-17 12:51:30|42685.8|42665.8|42696.4|42676.4|42696.4|42676.4|42683.9|42663.9|13
1726577500000|2024-09-17 12:51:40|42694.5|42674.5|42673.9|42653.9|42694.5|42674.5|42673.9|42653.9|26
1726577510000|2024-09-17 12:51:50|42672|42652|42671.4|42651.4|42672|42652|42669.5|42649.5|8
1726577520000|2024-09-17 12:52:00|42669.5|42649.5|42666.4|42646.4|42669.5|42649.5|42663.9|42643.9|10
1726577530000|2024-09-17 12:52:10|42668.3|42648.3|42668.9|42648.9|42668.9|42648.9|42668.3|42648.3|0
1726577540000|2024-09-17 12:52:20|42670.8|42650.8|42678.3|42658.3|42678.3|42658.3|42670.8|42650.8|9
1726577550000|2024-09-17 12:52:30|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42673.9|42653.9|9
1726577560000|2024-09-17 12:52:40|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|5
1726577570000|2024-09-17 12:52:50|42673.9|42653.9|42668.9|42648.9|42673.9|42653.9|42668.9|42648.9|8
1726577580000|2024-09-17 12:53:00|42663.9|42643.9|42670.8|42650.8|42670.8|42650.8|42663.9|42643.9|18
1726577590000|2024-09-17 12:53:10|42673.9|42653.9|42678.9|42658.9|42678.9|42658.9|42673.9|42653.9|2
1726577600000|2024-09-17 12:53:20|42678.3|42658.3|42678.9|42658.9|42678.9|42658.9|42678.3|42658.3|6
1726577610000|2024-09-17 12:53:30|42680.8|42660.8|42687.7|42667.7|42687.7|42667.7|42680.8|42660.8|1
1726577620000|2024-09-17 12:53:40|42688.3|42668.3|42693.3|42673.3|42693.3|42673.3|42688.3|42668.3|3
1726577630000|2024-09-17 12:53:50|42691.4|42671.4|42693.9|42673.9|42693.9|42673.9|42690.8|42670.8|2
1726577640000|2024-09-17 12:54:00|42695.8|42675.8|42700.8|42680.8|42700.8|42680.8|42695.8|42675.8|15
1726577650000|2024-09-17 12:54:10|42703.3|42683.3|42700.8|42680.8|42703.3|42683.3|42697.7|42677.7|20
1726577660000|2024-09-17 12:54:20|42700.2|42680.2|42696.4|42676.4|42700.2|42680.2|42693.9|42673.9|8
1726577670000|2024-09-17 12:54:30|42698.9|42678.9|42703.9|42683.9|42703.9|42683.9|42698.9|42678.9|6
1726577680000|2024-09-17 12:54:40|42706.4|42686.4|42708.9|42688.9|42708.9|42688.9|42706.4|42686.4|2
1726577690000|2024-09-17 12:54:50|42713.3|42693.3|42725.8|42705.8|42725.8|42705.8|42713.3|42693.3|22
1726577700000|2024-09-17 12:55:00|42726.4|42706.4|42720.8|42700.8|42726.4|42706.4|42720.8|42700.8|12
1726577710000|2024-09-17 12:55:10|||||||||1
1726577720000|2024-09-17 12:55:20|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|42723.9|42703.9|1
1726577730000|2024-09-17 12:55:30|42727.7|42707.7|42740.8|42720.8|42740.8|42720.8|42727.7|42707.7|21
1726577740000|2024-09-17 12:55:40|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.3|42718.3|3
1726577750000|2024-09-17 12:55:50|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|5
1726577760000|2024-09-17 12:56:00|||||||||8
1726577770000|2024-09-17 12:56:10|42738.9|42718.9|42738.9|42718.9|42739.5|42719.5|42738.9|42718.9|10
1726577780000|2024-09-17 12:56:20|42741.4|42721.4|42740.8|42720.8|42743.9|42723.9|42740.8|42720.8|9
1726577790000|2024-09-17 12:56:30|42742.7|42722.7|42741.4|42721.4|42743.9|42723.9|42741.4|42721.4|1
1726577800000|2024-09-17 12:56:40|42743.9|42723.9|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|1
1726577810000|2024-09-17 12:56:50|42744.5|42724.5|42738.9|42718.9|42748.3|42728.3|42738.9|42718.9|23
1726577820000|2024-09-17 12:57:00|42736.4|42716.4|42736.4|42716.4|42740.8|42720.8|42733.9|42713.9|3
1726577830000|2024-09-17 12:57:10|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.2|42715.2|7
1726577850000|2024-09-17 12:57:30|42733.9|42713.9|42735.8|42715.8|42735.8|42715.8|42733.9|42713.9|1
1726577860000|2024-09-17 12:57:40|42732|42712|42735.8|42715.8|42735.8|42715.8|42731.4|42711.4|3
1726577870000|2024-09-17 12:57:50|42733.9|42713.9|42728.9|42708.9|42733.9|42713.9|42728.9|42708.9|19
1726577880000|2024-09-17 12:58:00|42726.4|42706.4|42728.3|42708.3|42728.3|42708.3|42726.4|42706.4|11
1726577890000|2024-09-17 12:58:10|42726.4|42706.4|42733.3|42713.3|42733.3|42713.3|42726.4|42706.4|1
1726577900000|2024-09-17 12:58:20|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|42735.8|42715.8|1
1726577910000|2024-09-17 12:58:30|42733.3|42713.3|42725.8|42705.8|42733.3|42713.3|42725.8|42705.8|2
1726577920000|2024-09-17 12:58:40|42727.7|42707.7|42728.9|42708.9|42730.8|42710.8|42726.4|42706.4|5
1726577930000|2024-09-17 12:58:50|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|42730.8|42710.8|1
1726577940000|2024-09-17 12:59:00|42732.7|42712.7|42730.8|42710.8|42733.9|42713.9|42730.8|42710.8|0
1726577950000|2024-09-17 12:59:10|42733.3|42713.3|42730.8|42710.8|42733.3|42713.3|42730.8|42710.8|1
1726577960000|2024-09-17 12:59:20|42728.9|42708.9|42727|42707|42730.8|42710.8|42725.8|42705.8|21
1726577970000|2024-09-17 12:59:30|42728.9|42708.9|42733.3|42713.3|42735.8|42715.8|42728.9|42708.9|5
1726577980000|2024-09-17 12:59:40|42733.9|42713.9|42728.9|42708.9|42733.9|42713.9|42728.9|42708.9|8
1726577990000|2024-09-17 12:59:50|42729.5|42709.5|42733.9|42713.9|42733.9|42713.9|42729.5|42709.5|18
1726578000000|2024-09-17 13:00:00|42735.8|42715.8|42723.9|42703.9|42735.8|42715.8|42720.8|42700.8|41
1726578010000|2024-09-17 13:00:10|42726.4|42706.4|42728.9|42708.9|42728.9|42708.9|42723.9|42703.9|14
1726578020000|2024-09-17 13:00:20|42731.4|42711.4|42733.9|42713.9|42733.9|42713.9|42728.9|42708.9|4
1726578030000|2024-09-17 13:00:30|42735.8|42715.8|42738.9|42718.9|42738.9|42718.9|42733.9|42713.9|15
1726578040000|2024-09-17 13:00:40|42740.8|42720.8|42738.9|42718.9|42744.5|42724.5|42738.3|42718.3|27
1726578050000|2024-09-17 13:00:50|42738.3|42718.3|42731.4|42711.4|42738.3|42718.3|42730.8|42710.8|12
1726578060000|2024-09-17 13:01:00|42733.3|42713.3|42723.3|42703.3|42733.3|42713.3|42721.4|42701.4|22
1726578070000|2024-09-17 13:01:10|42719.5|42699.5|42715.8|42695.8|42719.5|42699.5|42713.3|42693.3|4
1726578080000|2024-09-17 13:01:20|42713.9|42693.9|42715.8|42695.8|42718.9|42698.9|42713.9|42693.9|5
1726578090000|2024-09-17 13:01:30|42720.8|42700.8|42718.9|42698.9|42720.8|42700.8|42718.9|42698.9|0
1726578100000|2024-09-17 13:01:40|42717|42697|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|2
1726578110000|2024-09-17 13:01:50|42715.8|42695.8|42698.9|42678.9|42715.8|42695.8|42698.9|42678.9|18
1726578120000|2024-09-17 13:02:00|42693.9|42673.9|42692.8|42672.8|42693.9|42673.9|42682|42662|22
1726578130000|2024-09-17 13:02:10|42690.8|42670.8|42688.9|42668.9|42690.8|42670.8|42685.8|42665.8|1
1726578140000|2024-09-17 13:02:20|42688.3|42668.3|42690.8|42670.8|42690.8|42670.8|42688.3|42668.3|6
1726578150000|2024-09-17 13:02:30|42693.3|42673.3|42696.4|42676.4|42696.4|42676.4|42693.3|42673.3|9
1726578160000|2024-09-17 13:02:40|42697|42677|42696.4|42676.4|42697|42677|42696.4|42676.4|2
1726578170000|2024-09-17 13:02:50|42697|42677|42693.3|42673.3|42698.9|42678.9|42693.3|42673.3|23
1726578180000|2024-09-17 13:03:00|42691.4|42671.4|42672|42652|42691.4|42671.4|42672|42652|28
1726578190000|2024-09-17 13:03:10|42671.4|42651.4|42673.9|42653.9|42673.9|42653.9|42671.4|42651.4|10
1726578200000|2024-09-17 13:03:20|42675.8|42655.8|42673.9|42653.9|42677|42657|42673.9|42653.9|9
1726578210000|2024-09-17 13:03:30|42672|42652|42671.4|42651.4|42672|42652|42668.9|42648.9|3
1726578220000|2024-09-17 13:03:40|42668.9|42648.9|42670.9|42650.9|42671.4|42651.4|42668.9|42648.9|5
1726578230000|2024-09-17 13:03:50|42671.4|42651.4|42673.9|42653.9|42674.5|42654.5|42671.4|42651.4|7
1726578240000|2024-09-17 13:04:00|42668.9|42648.9|42660.1|42640.1|42668.9|42648.9|42658.9|42638.9|24
1726578250000|2024-09-17 13:04:10|42662|42642|42665.9|42645.9|42665.9|42645.9|42662|42642|9
1726578260000|2024-09-17 13:04:20|42663.9|42643.9|42668.9|42648.9|42668.9|42648.9|42663.9|42643.9|6
1726578270000|2024-09-17 13:04:30|42669.5|42649.5|42675.9|42655.9|42675.9|42655.9|42668.9|42648.9|11
1726578280000|2024-09-17 13:04:40|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|2
1726578290000|2024-09-17 13:04:50|42674.5|42654.5|42678.9|42658.9|42678.9|42658.9|42673.9|42653.9|7
1726578300000|2024-09-17 13:05:00|42673.9|42653.9|42681.4|42661.4|42681.4|42661.4|42673.9|42653.9|18
1726578310000|2024-09-17 13:05:10|42678.9|42658.9|42682|42662|42682|42662|42678.9|42658.9|1
1726578320000|2024-09-17 13:05:20|42683.9|42663.9|42698.4|42678.4|42698.9|42678.9|42683.9|42663.9|7
1726578330000|2024-09-17 13:05:30|42698.9|42678.9|42708.9|42688.9|42708.9|42688.9|42698.9|42678.9|11
1726578340000|2024-09-17 13:05:40|42708.4|42688.4|42683.9|42663.9|42708.4|42688.4|42683.9|42663.9|27
1726578350000|2024-09-17 13:05:50|42682|42662|42683.9|42663.9|42683.9|42663.9|42673.9|42653.9|13
1726578360000|2024-09-17 13:06:00|42681.4|42661.4|42671.4|42651.4|42681.4|42661.4|42669.5|42649.5|30
1726578370000|2024-09-17 13:06:10|42669.5|42649.5|42672|42652|42673.9|42653.9|42665.1|42645.1|19
1726578380000|2024-09-17 13:06:20|42673.9|42653.9|42678.4|42658.4|42681.4|42661.4|42673.9|42653.9|6
1726578390000|2024-09-17 13:06:30|42678.9|42658.9|42676.4|42656.4|42678.9|42658.9|42673.9|42653.9|3
1726578400000|2024-09-17 13:06:40|42675.9|42655.9|42688.4|42668.4|42688.4|42668.4|42673.9|42653.9|15
1726578410000|2024-09-17 13:06:50|42688.9|42668.9|42683.9|42663.9|42691.4|42671.4|42682|42662|3
1726578420000|2024-09-17 13:07:00|42682|42662|42693.9|42673.9|42693.9|42673.9|42678.9|42658.9|13
1726578430000|2024-09-17 13:07:10|42695.9|42675.9|42708.9|42688.9|42708.9|42688.9|42695.9|42675.9|15
1726578440000|2024-09-17 13:07:20|42711.4|42691.4|42718.9|42698.9|42723.9|42703.9|42711.4|42691.4|15
1726578450000|2024-09-17 13:07:30|42721.4|42701.4|42721.4|42701.4|42723.9|42703.9|42711.4|42691.4|19
1726578460000|2024-09-17 13:07:40|42719.5|42699.5|42716.4|42696.4|42719.5|42699.5|42716.4|42696.4|28
1726578470000|2024-09-17 13:07:50|42715.9|42695.9|42719|42699|42719|42699|42713.9|42693.9|10
1726578480000|2024-09-17 13:08:00|42724|42704|42750.9|42730.9|42750.9|42730.9|42724|42704|51
1726578490000|2024-09-17 13:08:10|42749|42729|42747.8|42727.8|42749|42729|42745.3|42725.3|22
1726578500000|2024-09-17 13:08:20|42744.7|42724.7|42745.9|42725.9|42745.9|42725.9|42744.7|42724.7|18
1726578510000|2024-09-17 13:08:30|42744|42724|42747.8|42727.8|42747.8|42727.8|42742.8|42722.8|31
1726578520000|2024-09-17 13:08:40|42749.7|42729.7|42762.8|42742.8|42762.8|42742.8|42749.7|42729.7|50
1726578530000|2024-09-17 13:08:50|42764.7|42744.7|42762.8|42742.8|42764.7|42744.7|42762.8|42742.8|51
1726578540000|2024-09-17 13:09:00|42765.3|42745.3|42795.3|42775.3|42795.3|42775.3|42765.3|42745.3|107
1726578550000|2024-09-17 13:09:10|42795.9|42775.9|42777.8|42757.8|42800.3|42780.3|42775.9|42755.9|146
1726578560000|2024-09-17 13:09:20|42780.3|42760.3|42775.3|42755.3|42782.8|42762.8|42775.3|42755.3|23
1726578570000|2024-09-17 13:09:30|42777.2|42757.2|42780.3|42760.3|42782.8|42762.8|42775.3|42755.3|8
1726578580000|2024-09-17 13:09:40|42778.4|42758.4|42775.3|42755.3|42780.3|42760.3|42775.3|42755.3|9
1726578590000|2024-09-17 13:09:50|42773.4|42753.4|42782.8|42762.8|42784.7|42764.7|42772.8|42752.8|37
1726578600000|2024-09-17 13:10:00|42780.9|42760.9|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|9
1726578610000|2024-09-17 13:10:10|42785.9|42765.9|42795.4|42775.4|42795.4|42775.4|42785.9|42765.9|120
1726578620000|2024-09-17 13:10:20|42799.9|42779.9|42791.6|42771.6|42799.9|42779.9|42789.1|42769.1|78
1726578630000|2024-09-17 13:10:30|42794.1|42774.1|42804.1|42784.1|42804.1|42784.1|42794.1|42774.1|11
1726578640000|2024-09-17 13:10:40|42803.5|42783.5|42796.6|42776.6|42803.5|42783.5|42791|42771|17
1726578650000|2024-09-17 13:10:50|42796|42776|42805.4|42785.4|42809.3|42789.3|42796|42776|18
1726578660000|2024-09-17 13:11:00|42807.4|42787.4|42808.5|42788.5|42812.9|42792.9|42803.5|42783.5|30
1726578670000|2024-09-17 13:11:10|42809.9|42789.9|42810.4|42790.4|42812.9|42792.9|42805.4|42785.4|23
1726578680000|2024-09-17 13:11:20|42813.5|42793.5|42815.4|42795.4|42815.4|42795.4|42812.9|42792.9|14
1726578690000|2024-09-17 13:11:30|42812.9|42792.9|42815.4|42795.4|42815.4|42795.4|42810.4|42790.4|32
1726578700000|2024-09-17 13:11:40|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|6
1726578710000|2024-09-17 13:11:50|42818.5|42798.5|42817.4|42797.4|42818.5|42798.5|42812.9|42792.9|24
1726578720000|2024-09-17 13:12:00|42815.4|42795.4|42817.4|42797.4|42819.9|42799.9|42813.5|42793.5|27
1726578730000|2024-09-17 13:12:10|42817.9|42797.9|42812.4|42792.4|42817.9|42797.9|42810.4|42790.4|21
1726578740000|2024-09-17 13:12:20|42810.4|42790.4|42812.9|42792.9|42820.4|42800.4|42810.4|42790.4|26
1726578750000|2024-09-17 13:12:30|42811|42791|42811.6|42791.6|42811.6|42791.6|42809.1|42789.1|14
1726578760000|2024-09-17 13:12:40|42812.2|42792.2|42830.4|42810.4|42830.4|42810.4|42812.2|42792.2|30
1726578770000|2024-09-17 13:12:50|42831|42811|42831|42811|42839.9|42819.9|42831|42811|24
1726578780000|2024-09-17 13:13:00|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42830.4|42810.4|18
1726578790000|2024-09-17 13:13:10|42831|42811|42830.4|42810.4|42831|42811|42830.4|42810.4|16
1726578800000|2024-09-17 13:13:20|42821.6|42801.6|42816|42796|42821.6|42801.6|42816|42796|8
1726578810000|2024-09-17 13:13:30|42813.5|42793.5|42817.9|42797.9|42817.9|42797.9|42813.5|42793.5|12
1726578820000|2024-09-17 13:13:40|42820.4|42800.4|42821|42801|42821|42801|42819.1|42799.1|11
1726578830000|2024-09-17 13:13:50|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|42819.1|42799.1|3
1726578840000|2024-09-17 13:14:00|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42812.2|42792.2|8
1726578850000|2024-09-17 13:14:10|42816.6|42796.6|42807.2|42787.2|42816.6|42796.6|42807.2|42787.2|34
1726578860000|2024-09-17 13:14:20|42806.6|42786.6|42804.1|42784.1|42806.6|42786.6|42804.1|42784.1|9
1726578880000|2024-09-17 13:14:40|||||||||6
1726578890000|2024-09-17 13:14:50|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|42804.7|42784.7|12
1726578900000|2024-09-17 13:15:00|42809.1|42789.1|42809.7|42789.7|42809.7|42789.7|42809.1|42789.1|4
1726578910000|2024-09-17 13:15:10|42809.1|42789.1|42806.6|42786.6|42811.6|42791.6|42806.6|42786.6|5
1726578920000|2024-09-17 13:15:20|42804.7|42784.7|42799.7|42779.7|42806.6|42786.6|42799.7|42779.7|11
1726578930000|2024-09-17 13:15:30|42792.2|42772.2|42796.6|42776.6|42798.5|42778.5|42789.1|42769.1|43
1726578940000|2024-09-17 13:15:40|42798.5|42778.5|42796.6|42776.6|42798.5|42778.5|42794.1|42774.1|3
1726578950000|2024-09-17 13:15:50|42797.2|42777.2|42799.1|42779.1|42806|42786|42797.2|42777.2|4
1726578960000|2024-09-17 13:16:00|42801.6|42781.6|42808.5|42788.5|42808.5|42788.5|42801.6|42781.6|20
1726578970000|2024-09-17 13:16:10|42810.5|42790.5|42804.1|42784.1|42810.5|42790.5|42804.1|42784.1|17
1726578980000|2024-09-17 13:16:20|42801.6|42781.6|42799.1|42779.1|42801.6|42781.6|42798.5|42778.5|2
1726578990000|2024-09-17 13:16:30|42798.5|42778.5|42801.6|42781.6|42801.6|42781.6|42796.6|42776.6|3
1726579000000|2024-09-17 13:16:40|42806|42786|42804.1|42784.1|42806|42786|42803.5|42783.5|2
1726579010000|2024-09-17 13:16:50|42803.5|42783.5|42804.1|42784.1|42804.1|42784.1|42803.5|42783.5|2
1726579020000|2024-09-17 13:17:00|42802.2|42782.2|42797.2|42777.2|42804.1|42784.1|42797.2|42777.2|28
1726579030000|2024-09-17 13:17:10|42799.1|42779.1|42801.6|42781.6|42801.6|42781.6|42796.6|42776.6|11
1726579040000|2024-09-17 13:17:20|42798.5|42778.5|42801.6|42781.6|42801.6|42781.6|42798.5|42778.5|4
1726579050000|2024-09-17 13:17:30|42806|42786|42811.6|42791.6|42811.6|42791.6|42806|42786|21
1726579060000|2024-09-17 13:17:40|42809.1|42789.1|42806.6|42786.6|42809.1|42789.1|42806.6|42786.6|2
1726579070000|2024-09-17 13:17:50|42804.7|42784.7|42807.2|42787.2|42807.2|42787.2|42802.2|42782.2|7
1726579080000|2024-09-17 13:18:00|42806.6|42786.6|42802.2|42782.2|42806.6|42786.6|42802.2|42782.2|1
1726579090000|2024-09-17 13:18:10|42799.7|42779.7|42801.6|42781.6|42801.6|42781.6|42798.6|42778.6|16
1726579100000|2024-09-17 13:18:20|42804.1|42784.1|42806.6|42786.6|42806.6|42786.6|42804.1|42784.1|5
1726579110000|2024-09-17 13:18:30|42803.6|42783.6|42806.1|42786.1|42806.1|42786.1|42803.6|42783.6|7
1726579120000|2024-09-17 13:18:40|42806.6|42786.6|42809.1|42789.1|42809.1|42789.1|42806.6|42786.6|4
1726579130000|2024-09-17 13:18:50|42811.6|42791.6|42818.6|42798.6|42819.1|42799.1|42811.6|42791.6|2
1726579140000|2024-09-17 13:19:00|42816.6|42796.6|42814.7|42794.7|42816.6|42796.6|42814.7|42794.7|11
1726579150000|2024-09-17 13:19:10|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|2
1726579160000|2024-09-17 13:19:20|42818.6|42798.6|42831.6|42811.6|42831.6|42811.6|42818.6|42798.6|6
1726579170000|2024-09-17 13:19:30|42833.6|42813.6|42836.6|42816.6|42836.6|42816.6|42833.6|42813.6|1
1726579190000|2024-09-17 13:19:50|42834.7|42814.7|42833.6|42813.6|42834.7|42814.7|42831.6|42811.6|7
1726579200000|2024-09-17 13:20:00|42835.5|42815.5|42841.1|42821.1|42841.1|42821.1|42835.5|42815.5|4
1726579210000|2024-09-17 13:20:10|42841.6|42821.6|42846.6|42826.6|42846.6|42826.6|42838.6|42818.6|8
1726579220000|2024-09-17 13:20:20|42842.8|42822.8|42843.6|42823.6|42846.6|42826.6|42841.6|42821.6|13
1726579230000|2024-09-17 13:20:30|42841.6|42821.6|42841.1|42821.1|42841.6|42821.6|42841.1|42821.1|9
1726579240000|2024-09-17 13:20:40|42841.6|42821.6|42839.1|42819.1|42842.2|42822.2|42837.2|42817.2|3
1726579250000|2024-09-17 13:20:50|42837.2|42817.2|42836.6|42816.6|42839.1|42819.1|42836.6|42816.6|2
1726579260000|2024-09-17 13:21:00|42836.1|42816.1|42824.1|42804.1|42836.1|42816.1|42824.1|42804.1|14
1726579270000|2024-09-17 13:21:10|42822.2|42802.2|42814.7|42794.7|42822.2|42802.2|42814.7|42794.7|5
1726579280000|2024-09-17 13:21:20|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|2
1726579290000|2024-09-17 13:21:30|42812.2|42792.2|42816.1|42796.1|42816.1|42796.1|42811.6|42791.6|3
1726579300000|2024-09-17 13:21:40|42818.6|42798.6|42816.6|42796.6|42819.1|42799.1|42816.6|42796.6|6
1726579310000|2024-09-17 13:21:50|42814.1|42794.1|42819.1|42799.1|42819.1|42799.1|42811.6|42791.6|7
1726579320000|2024-09-17 13:22:00|42818.6|42798.6|42816.6|42796.6|42819.1|42799.1|42816.6|42796.6|6
1726579330000|2024-09-17 13:22:10|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|42816.7|42796.7|9
1726579340000|2024-09-17 13:22:20|||||||||3
1726579350000|2024-09-17 13:22:30|42819.2|42799.2|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|8
1726579360000|2024-09-17 13:22:40|42814.7|42794.7|42811.7|42791.7|42815.5|42795.5|42811.7|42791.7|1
1726579370000|2024-09-17 13:22:50|42809.7|42789.7|42806.7|42786.7|42811.7|42791.7|42806.7|42786.7|5
1726579380000|2024-09-17 13:23:00|42804.2|42784.2|42808.6|42788.6|42808.6|42788.6|42803.6|42783.6|7
1726579390000|2024-09-17 13:23:10|42810.5|42790.5|42811.7|42791.7|42816.7|42796.7|42810.5|42790.5|1
1726579400000|2024-09-17 13:23:20|||||||||2
1726579410000|2024-09-17 13:23:30|42809.2|42789.2|42804.2|42784.2|42809.2|42789.2|42804.2|42784.2|5
1726579420000|2024-09-17 13:23:40|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|1
1726579430000|2024-09-17 13:23:50|42806.1|42786.1|42804.2|42784.2|42806.1|42786.1|42803.6|42783.6|2
1726579440000|2024-09-17 13:24:00|42803.6|42783.6|42808.6|42788.6|42811.1|42791.1|42803.6|42783.6|5
1726579450000|2024-09-17 13:24:10|42810.5|42790.5|42805.5|42785.5|42811.7|42791.7|42805.5|42785.5|2
1726579460000|2024-09-17 13:24:20|42807.4|42787.4|42808|42788|42808|42788|42805.5|42785.5|0
1726579470000|2024-09-17 13:24:30|42806.1|42786.1|42808.6|42788.6|42808.6|42788.6|42805.5|42785.5|1
1726579480000|2024-09-17 13:24:40|42806.1|42786.1|42808.6|42788.6|42808.6|42788.6|42806.1|42786.1|4
1726579490000|2024-09-17 13:24:50|42811.1|42791.1|42818.6|42798.6|42818.6|42798.6|42811.1|42791.1|16
1726579500000|2024-09-17 13:25:00|42821.1|42801.1|42821.1|42801.1|42821.7|42801.7|42816.7|42796.7|4
1726579510000|2024-09-17 13:25:10|42821.7|42801.7|42823.6|42803.6|42823.6|42803.6|42821.7|42801.7|8
1726579520000|2024-09-17 13:25:20|42821.7|42801.7|42813.6|42793.6|42821.7|42801.7|42813.6|42793.6|3
1726579530000|2024-09-17 13:25:30|42811.7|42791.7|42811.1|42791.1|42811.7|42791.7|42811.1|42791.1|1
1726579540000|2024-09-17 13:25:40|42809.2|42789.2|42806.7|42786.7|42809.2|42789.2|42806.7|42786.7|6
1726579550000|2024-09-17 13:25:50|42806.1|42786.1|42805.5|42785.5|42806.1|42786.1|42805.5|42785.5|13
1726579560000|2024-09-17 13:26:00|42800.5|42780.5|42791.7|42771.7|42800.5|42780.5|42791.7|42771.7|21
1726579570000|2024-09-17 13:26:10|42793.6|42773.6|42791.7|42771.7|42794.2|42774.2|42791.7|42771.7|23
1726579580000|2024-09-17 13:26:20|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|42796.7|42776.7|5
1726579590000|2024-09-17 13:26:30|42796.1|42776.1|42791.1|42771.1|42796.1|42776.1|42791.1|42771.1|4
1726579600000|2024-09-17 13:26:40|42791.7|42771.7|42786.7|42766.7|42791.7|42771.7|42786.7|42766.7|12
1726579610000|2024-09-17 13:26:50|||||||||5
1726579620000|2024-09-17 13:27:00|42786.1|42766.1|42788.6|42768.6|42788.6|42768.6|42779.2|42759.2|19
1726579630000|2024-09-17 13:27:10|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|42791.7|42771.7|6
1726579640000|2024-09-17 13:27:20|42793.6|42773.6|42796.7|42776.7|42796.7|42776.7|42793.6|42773.6|7
1726579650000|2024-09-17 13:27:30|42794.2|42774.2|42793.6|42773.6|42794.2|42774.2|42791.7|42771.7|4
1726579660000|2024-09-17 13:27:40|||||||||5
1726579670000|2024-09-17 13:27:50|||||||||7
1726579680000|2024-09-17 13:28:00|42796.7|42776.7|42801.7|42781.7|42806.7|42786.7|42796.7|42776.7|33
1726579690000|2024-09-17 13:28:10|42805.5|42785.5|42806.7|42786.7|42806.7|42786.7|42805.5|42785.5|6
1726579700000|2024-09-17 13:28:20|42806.1|42786.1|42809.2|42789.2|42809.2|42789.2|42806.1|42786.1|37
1726579710000|2024-09-17 13:28:30|42807.3|42787.3|42811.7|42791.7|42811.7|42791.7|42806.7|42786.7|30
1726579720000|2024-09-17 13:28:40|42813.6|42793.6|42816.7|42796.7|42816.7|42796.7|42813.6|42793.6|9
1726579730000|2024-09-17 13:28:50|42814.2|42794.2|42809.8|42789.8|42814.2|42794.2|42809.8|42789.8|19
1726579740000|2024-09-17 13:29:00|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|42806.7|42786.7|6
1726579750000|2024-09-17 13:29:10|42808.6|42788.6|42806.7|42786.7|42808.6|42788.6|42806.7|42786.7|2
1726579760000|2024-09-17 13:29:20|42804.8|42784.8|42786.7|42766.7|42804.8|42784.8|42786.7|42766.7|15
1726579770000|2024-09-17 13:29:30|42786.1|42766.1|42774.2|42754.2|42786.1|42766.1|42773.6|42753.6|27
1726579780000|2024-09-17 13:29:40|42771.7|42751.7|42771.7|42751.7|42771.7|42751.7|42769.2|42749.2|7
1726579790000|2024-09-17 13:29:50|42774.2|42754.2|42778.6|42758.6|42778.6|42758.6|42771.7|42751.7|6
1726579800000|2024-09-17 13:30:00|42779.2|42759.2|42756.7|42736.7|42779.2|42759.2|42756.7|42736.7|37
1726579810000|2024-09-17 13:30:10|42761.7|42741.7|42751.7|42731.7|42761.7|42741.7|42749.2|42729.2|26
1726579820000|2024-09-17 13:30:20|42754.2|42734.2|42751.7|42731.7|42756.7|42736.7|42749.2|42729.2|8
1726579830000|2024-09-17 13:30:30|42754.8|42734.8|42769.2|42749.2|42769.2|42749.2|42754.8|42734.8|11
1726579840000|2024-09-17 13:30:40|42771.7|42751.7|42778.6|42758.6|42778.6|42758.6|42769.2|42749.2|7
1726579850000|2024-09-17 13:30:50|42780.5|42760.5|42786.7|42766.7|42786.7|42766.7|42780.5|42760.5|4
1726579860000|2024-09-17 13:31:00|42784.2|42764.2|42789.2|42769.2|42789.2|42769.2|42784.2|42764.2|10
1726579870000|2024-09-17 13:31:10|42791.7|42771.7|42789.2|42769.2|42793.6|42773.6|42786.7|42766.7|12
1726579880000|2024-09-17 13:31:20|42791.7|42771.7|42789.2|42769.2|42791.7|42771.7|42784.2|42764.2|16
1726579890000|2024-09-17 13:31:30|42791.7|42771.7|42801.7|42781.7|42806.7|42786.7|42789.2|42769.2|25
1726579900000|2024-09-17 13:31:40|42799.8|42779.8|42791.7|42771.7|42801.7|42781.7|42791.7|42771.7|1
1726579910000|2024-09-17 13:31:50|42789.8|42769.8|42786.7|42766.7|42791.7|42771.7|42786.7|42766.7|6
1726579920000|2024-09-17 13:32:00|42789.2|42769.2|42791.7|42771.7|42791.7|42771.7|42789.2|42769.2|3
1726579930000|2024-09-17 13:32:10|42793.6|42773.6|42794.8|42774.8|42798.6|42778.6|42793.6|42773.6|7
1726579940000|2024-09-17 13:32:20|42794.2|42774.2|42799.2|42779.2|42799.2|42779.2|42791.7|42771.7|5
1726579950000|2024-09-17 13:32:30|42798.6|42778.6|42806.7|42786.7|42806.7|42786.7|42796.7|42776.7|6
1726579960000|2024-09-17 13:32:40|42808.6|42788.6|42801.7|42781.7|42808.6|42788.6|42801.7|42781.7|8
1726579970000|2024-09-17 13:32:50|42803.6|42783.6|42806.1|42786.1|42808.6|42788.6|42803.6|42783.6|4
1726579980000|2024-09-17 13:33:00|42805.5|42785.5|42798|42778|42805.5|42785.5|42798|42778|15
1726579990000|2024-09-17 13:33:10|42796.1|42776.1|42796.7|42776.7|42800.5|42780.5|42795.5|42775.5|9
1726580000000|2024-09-17 13:33:20|42794.8|42774.8|42796.7|42776.7|42796.7|42776.7|42792.3|42772.3|4
1726580010000|2024-09-17 13:33:30|42798.6|42778.6|42796.7|42776.7|42798.6|42778.6|42796.7|42776.7|2
1726580020000|2024-09-17 13:33:40|42798.6|42778.6|42786.7|42766.7|42801.1|42781.1|42786.7|42766.7|17
1726580030000|2024-09-17 13:33:50|42788.6|42768.6|42791.1|42771.1|42791.1|42771.1|42788.6|42768.6|2
1726580040000|2024-09-17 13:34:00|42793.6|42773.6|42786.7|42766.7|42796.7|42776.7|42786.7|42766.7|17
1726580050000|2024-09-17 13:34:10|42788.6|42768.6|42798.6|42778.6|42798.6|42778.6|42786.7|42766.7|3
1726580060000|2024-09-17 13:34:20|42801.1|42781.1|42796.7|42776.7|42801.1|42781.1|42796.7|42776.7|5
1726580070000|2024-09-17 13:34:30|42798.6|42778.6|42801.7|42781.7|42801.7|42781.7|42798.6|42778.6|1
1726580080000|2024-09-17 13:34:40|42799.8|42779.8|42801.7|42781.7|42801.7|42781.7|42799.8|42779.8|2
1726580090000|2024-09-17 13:34:50|42804.2|42784.2|42799.2|42779.2|42804.2|42784.2|42799.2|42779.2|2
1726580100000|2024-09-17 13:35:00|42801.1|42781.1|42811.7|42791.7|42811.7|42791.7|42801.1|42781.1|9
1726580110000|2024-09-17 13:35:10|42813.6|42793.6|42807.3|42787.3|42814.2|42794.2|42807.3|42787.3|1
1726580120000|2024-09-17 13:35:20|42809.8|42789.8|42801.7|42781.7|42809.8|42789.8|42799.2|42779.2|10
1726580130000|2024-09-17 13:35:30|42804.2|42784.2|42809.2|42789.2|42809.2|42789.2|42804.2|42784.2|2
1726580140000|2024-09-17 13:35:40|42811.7|42791.7|42808.6|42788.6|42811.7|42791.7|42806.7|42786.7|5
1726580150000|2024-09-17 13:35:50|42809.2|42789.2|42806.7|42786.7|42809.2|42789.2|42806.7|42786.7|3
1726580160000|2024-09-17 13:36:00|42807.3|42787.3|42804.2|42784.2|42807.3|42787.3|42801.7|42781.7|8
1726580170000|2024-09-17 13:36:10|42804.8|42784.8|42794.2|42774.2|42804.8|42784.8|42794.2|42774.2|17
1726580180000|2024-09-17 13:36:20|42796.7|42776.7|42801.7|42781.7|42801.7|42781.7|42796.7|42776.7|1
1726580190000|2024-09-17 13:36:30|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|42804.2|42784.2|0
1726580200000|2024-09-17 13:36:40|42806.7|42786.7|42821.7|42801.7|42821.7|42801.7|42806.7|42786.7|6
1726580210000|2024-09-17 13:36:50|42824.2|42804.2|42831.1|42811.1|42831.1|42811.1|42821.7|42801.7|20
1726580220000|2024-09-17 13:37:00|42829.2|42809.2|42821.7|42801.7|42829.2|42809.2|42821.7|42801.7|23
1726580230000|2024-09-17 13:37:10|42819.2|42799.2|42796.7|42776.7|42819.2|42799.2|42796.7|42776.7|8
1726580240000|2024-09-17 13:37:20|42794.2|42774.2|42796.7|42776.7|42796.7|42776.7|42791.7|42771.7|5
1726580250000|2024-09-17 13:37:30|42799.2|42779.2|42796.7|42776.7|42801.7|42781.7|42796.7|42776.7|0
1726580260000|2024-09-17 13:37:40|42801.7|42781.7|42806.7|42786.7|42806.7|42786.7|42801.7|42781.7|2
1726580270000|2024-09-17 13:37:50|42804.8|42784.8|42801.7|42781.7|42806.7|42786.7|42801.7|42781.7|0
1726580280000|2024-09-17 13:38:00|42803.6|42783.6|42804.2|42784.2|42809.2|42789.2|42803.6|42783.6|3
1726580290000|2024-09-17 13:38:10|42801.7|42781.7|42799.8|42779.8|42804.2|42784.2|42799.8|42779.8|13
1726580300000|2024-09-17 13:38:20|42801.7|42781.7|42806.7|42786.7|42808.6|42788.6|42801.7|42781.7|6
1726580310000|2024-09-17 13:38:30|42809.2|42789.2|42809.2|42789.2|42813.6|42793.6|42809.2|42789.2|4
1726580330000|2024-09-17 13:38:50|||||||||1
1726580340000|2024-09-17 13:39:00|42811.7|42791.7|42809.2|42789.2|42811.7|42791.7|42809.2|42789.2|5
1726580350000|2024-09-17 13:39:10|42807.3|42787.3|42809.2|42789.2|42809.2|42789.2|42807.3|42787.3|0
1726580360000|2024-09-17 13:39:20|42806.7|42786.7|42811.1|42791.1|42811.1|42791.1|42806.7|42786.7|5
1726580370000|2024-09-17 13:39:30|42809.2|42789.2|42806.1|42786.1|42811.1|42791.1|42806.1|42786.1|3
1726580380000|2024-09-17 13:39:40|42805.5|42785.5|42793.6|42773.6|42805.5|42785.5|42793.6|42773.6|7
1726580390000|2024-09-17 13:39:50|42796.7|42776.7|42798.6|42778.6|42798.6|42778.6|42796.7|42776.7|4
1726580400000|2024-09-17 13:40:00|42800.5|42780.5|42793.6|42773.6|42800.5|42780.5|42791.7|42771.7|11
1726580410000|2024-09-17 13:40:10|42794.8|42774.8|42803.6|42783.6|42810.5|42790.5|42794.8|42774.8|14
1726580420000|2024-09-17 13:40:20|42801.7|42781.7|42791.7|42771.7|42801.7|42781.7|42791.7|42771.7|1
1726580430000|2024-09-17 13:40:30|42789.2|42769.2|42786.7|42766.7|42789.2|42769.2|42786.7|42766.7|7
1726580440000|2024-09-17 13:40:40|42788.6|42768.6|42793.6|42773.6|42793.6|42773.6|42786.7|42766.7|4
1726580450000|2024-09-17 13:40:50|42795.5|42775.5|42798.6|42778.6|42799.2|42779.2|42795.5|42775.5|7
1726580460000|2024-09-17 13:41:00|42800.5|42780.5|42798.6|42778.6|42801.7|42781.7|42796.7|42776.7|0
1726580470000|2024-09-17 13:41:10|42799.2|42779.2|42799.2|42779.2|42799.2|42779.2|42796.7|42776.7|1
1726580480000|2024-09-17 13:41:20|42801.7|42781.7|42796.7|42776.7|42801.7|42781.7|42796.7|42776.7|0
1726580490000|2024-09-17 13:41:30|42796.1|42776.1|42787.3|42767.3|42796.7|42776.7|42787.3|42767.3|9
1726580500000|2024-09-17 13:41:40|42789.2|42769.2|42796.7|42776.7|42796.7|42776.7|42789.2|42769.2|8
1726580510000|2024-09-17 13:41:50|42797.3|42777.3|42796.1|42776.1|42798.6|42778.6|42796.1|42776.1|4
1726580520000|2024-09-17 13:42:00|42796.7|42776.7|42796.7|42776.7|42800.5|42780.5|42794.8|42774.8|5
1726580530000|2024-09-17 13:42:10|42796.1|42776.1|42796.1|42776.1|42796.7|42776.7|42794.2|42774.2|0
1726580540000|2024-09-17 13:42:20|42794.2|42774.2|42804.2|42784.2|42804.2|42784.2|42794.2|42774.2|6
1726580550000|2024-09-17 13:42:30|42806.1|42786.1|42816.7|42796.7|42816.7|42796.7|42806.1|42786.1|7
1726580560000|2024-09-17 13:42:40|42818.6|42798.6|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|12
1726580570000|2024-09-17 13:42:50|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.8|42794.8|8
1726580580000|2024-09-17 13:43:00|42818.6|42798.6|42821.7|42801.7|42821.7|42801.7|42818.6|42798.6|2
1726580590000|2024-09-17 13:43:10|42816.7|42796.7|42821.7|42801.7|42821.7|42801.7|42816.7|42796.7|2
1726580600000|2024-09-17 13:43:20|42821.1|42801.1|42814.8|42794.8|42821.1|42801.1|42814.8|42794.8|8
1726580610000|2024-09-17 13:43:30|42814.2|42794.2|42819.2|42799.2|42819.2|42799.2|42812.3|42792.3|2
1726580620000|2024-09-17 13:43:40|42816.7|42796.7|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|4
1726580630000|2024-09-17 13:43:50|42818.6|42798.6|42816.7|42796.7|42819.2|42799.2|42816.7|42796.7|1
1726580640000|2024-09-17 13:44:00|42818.6|42798.6|42812.9|42792.9|42821.7|42801.7|42812.9|42792.9|12
1726580650000|2024-09-17 13:44:10|42811.7|42791.7|42811.7|42791.7|42814.2|42794.2|42809.2|42789.2|13
1726580660000|2024-09-17 13:44:20|42814.2|42794.2|42814.8|42794.8|42814.8|42794.8|42814.2|42794.2|35
1726580670000|2024-09-17 13:44:30|42814.2|42794.2|42811.7|42791.7|42816.7|42796.7|42811.7|42791.7|5
1726580680000|2024-09-17 13:44:40|42813.6|42793.6|42818.6|42798.6|42818.6|42798.6|42813.6|42793.6|1
1726580690000|2024-09-17 13:44:50|42816.7|42796.7|42814.8|42794.8|42819.2|42799.2|42814.2|42794.2|2
1726580700000|2024-09-17 13:45:00|42818.6|42798.6|42829.2|42809.2|42829.2|42809.2|42818.6|42798.6|9
1726580710000|2024-09-17 13:45:10|42831.7|42811.7|42836.7|42816.7|42841.7|42821.7|42831.7|42811.7|13
1726580720000|2024-09-17 13:45:20|42838.6|42818.6|42851.7|42831.7|42851.7|42831.7|42838.6|42818.6|30
1726580730000|2024-09-17 13:45:30|42856.7|42836.7|42856.1|42836.1|42861.7|42841.7|42856.1|42836.1|61
1726580740000|2024-09-17 13:45:40|42856.7|42836.7|42858.6|42838.6|42861.1|42841.1|42856.7|42836.7|11
1726580750000|2024-09-17 13:45:50|42856.1|42836.1|42856.7|42836.7|42859.2|42839.2|42856.1|42836.1|25
1726580760000|2024-09-17 13:46:00|42861.7|42841.7|42856.7|42836.7|42861.7|42841.7|42854.8|42834.8|17
1726580770000|2024-09-17 13:46:10|42858.6|42838.6|42876.7|42856.7|42876.7|42856.7|42858.6|42838.6|30
1726580780000|2024-09-17 13:46:20|42881.1|42861.1|42895.6|42875.6|42895.6|42875.6|42881.1|42861.1|50
1726580790000|2024-09-17 13:46:30|42893.1|42873.1|42895|42875|42897.5|42877.5|42893.1|42873.1|6
1726580800000|2024-09-17 13:46:40|42888.1|42868.1|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|26
1726580810000|2024-09-17 13:46:50|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|42888.1|42868.1|12
1726580820000|2024-09-17 13:47:00|42885.6|42865.6|42885.6|42865.6|42890.6|42870.6|42881.1|42861.1|48
1726580830000|2024-09-17 13:47:10|42880.6|42860.6|42883.1|42863.1|42885.6|42865.6|42880.6|42860.6|15
1726580840000|2024-09-17 13:47:20|42880.6|42860.6|42880.6|42860.6|42883.1|42863.1|42878.6|42858.6|8
1726580850000|2024-09-17 13:47:30|42883.1|42863.1|42883.1|42863.1|42883.1|42863.1|42875.6|42855.6|11
1726580860000|2024-09-17 13:47:40|42885.6|42865.6|42888.1|42868.1|42890.6|42870.6|42885.6|42865.6|9
1726580870000|2024-09-17 13:47:50|42885.6|42865.6|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|5
1726580880000|2024-09-17 13:48:00|42892.5|42872.5|42895.6|42875.6|42898.1|42878.1|42892.5|42872.5|14
1726580890000|2024-09-17 13:48:10|42898.1|42878.1|42893.1|42873.1|42898.1|42878.1|42893.1|42873.1|15
1726580900000|2024-09-17 13:48:20|42895.6|42875.6|42905.6|42885.6|42905.6|42885.6|42895.6|42875.6|19
1726580910000|2024-09-17 13:48:30|42907.5|42887.5|42908.1|42888.1|42910.6|42890.6|42907.5|42887.5|15
1726580920000|2024-09-17 13:48:40|42906.1|42886.1|42905.6|42885.6|42908.1|42888.1|42905.6|42885.6|10
1726580930000|2024-09-17 13:48:50|42903.1|42883.1|42905.6|42885.6|42905.6|42885.6|42903.1|42883.1|9
1726580940000|2024-09-17 13:49:00|42905|42885|42900.6|42880.6|42905|42885|42898.1|42878.1|10
1726580950000|2024-09-17 13:49:10|42898.1|42878.1|42900|42880|42900|42880|42896.1|42876.1|8
1726580960000|2024-09-17 13:49:20|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42898.1|42878.1|6
1726580970000|2024-09-17 13:49:30|42898.6|42878.6|42895.6|42875.6|42900.6|42880.6|42893.1|42873.1|14
1726580980000|2024-09-17 13:49:40|42895|42875|42890.6|42870.6|42895.6|42875.6|42890.6|42870.6|5
1726580990000|2024-09-17 13:49:50|42886.2|42866.2|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|11
1726581000000|2024-09-17 13:50:00|42888.1|42868.1|42877.5|42857.5|42888.1|42868.1|42875|42855|73
1726581010000|2024-09-17 13:50:10|42875.6|42855.6|42880.6|42860.6|42880.6|42860.6|42875.6|42855.6|4
1726581020000|2024-09-17 13:50:20|42883.1|42863.1|42888.1|42868.1|42888.1|42868.1|42883.1|42863.1|8
1726581030000|2024-09-17 13:50:30|42885.6|42865.6|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|2
1726581040000|2024-09-17 13:50:40|||||||||12
1726581050000|2024-09-17 13:50:50|42895.6|42875.6|42890.6|42870.6|42895.6|42875.6|42890.6|42870.6|20
1726581060000|2024-09-17 13:51:00|42892.5|42872.5|42890.6|42870.6|42895.6|42875.6|42890.6|42870.6|9
1726581070000|2024-09-17 13:51:10|42892.5|42872.5|42877.5|42857.5|42895.6|42875.6|42877.5|42857.5|23
1726581080000|2024-09-17 13:51:20|42875.6|42855.6|42885.6|42865.6|42885.6|42865.6|42875.6|42855.6|4
1726581090000|2024-09-17 13:51:30|42887.5|42867.5|42886.2|42866.2|42888.7|42868.7|42885.6|42865.6|2
1726581100000|2024-09-17 13:51:40|42885.6|42865.6|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|5
1726581110000|2024-09-17 13:51:50|42893.7|42873.7|42895.6|42875.6|42895.6|42875.6|42890.6|42870.6|3
1726581120000|2024-09-17 13:52:00|42892.5|42872.5|42892.5|42872.5|42895.6|42875.6|42890.6|42870.6|4
1726581130000|2024-09-17 13:52:10|42895.6|42875.6|42898.1|42878.1|42898.1|42878.1|42895.6|42875.6|0
1726581140000|2024-09-17 13:52:20|42900|42880|42903.1|42883.1|42903.1|42883.1|42898.1|42878.1|19
1726581150000|2024-09-17 13:52:30|42905.6|42885.6|42905.6|42885.6|42907.5|42887.5|42905.6|42885.6|5
1726581160000|2024-09-17 13:52:40|42909.4|42889.4|42924.4|42904.4|42924.4|42904.4|42909.4|42889.4|14
1726581170000|2024-09-17 13:52:50|42926.3|42906.3|42930.6|42910.6|42930.6|42910.6|42924.4|42904.4|7
1726581180000|2024-09-17 13:53:00|42927.5|42907.5|42920.6|42900.6|42928.1|42908.1|42920.6|42900.6|10
1726581190000|2024-09-17 13:53:10|42918.7|42898.7|42922.5|42902.5|42925|42905|42915.6|42895.6|21
1726581200000|2024-09-17 13:53:20|42920.6|42900.6|42915.6|42895.6|42920.6|42900.6|42915|42895|20
1726581210000|2024-09-17 13:53:30|42915|42895|42898.7|42878.7|42915.6|42895.6|42898.7|42878.7|24
1726581220000|2024-09-17 13:53:40|42898.1|42878.1|42897.5|42877.5|42900.6|42880.6|42897.5|42877.5|6
1726581230000|2024-09-17 13:53:50|42895.6|42875.6|42892.5|42872.5|42895.6|42875.6|42892.5|42872.5|29
1726581240000|2024-09-17 13:54:00|42890.6|42870.6|42887.5|42867.5|42890.6|42870.6|42883.1|42863.1|14
1726581250000|2024-09-17 13:54:10|42885.6|42865.6|42875.6|42855.6|42885.6|42865.6|42875.6|42855.6|15
1726581260000|2024-09-17 13:54:20|42873.7|42853.7|42867.5|42847.5|42873.7|42853.7|42865.6|42845.6|7
1726581270000|2024-09-17 13:54:30|42865.6|42845.6|42875.6|42855.6|42875.6|42855.6|42865|42845|25
1726581280000|2024-09-17 13:54:40|42875|42855|42867.5|42847.5|42875.6|42855.6|42861.2|42841.2|12
1726581290000|2024-09-17 13:54:50|42871.9|42851.9|42873.1|42853.1|42873.1|42853.1|42871.9|42851.9|1
1726581300000|2024-09-17 13:55:00|42872.5|42852.5|42870.6|42850.6|42872.5|42852.5|42870.6|42850.6|6
1726581310000|2024-09-17 13:55:10|42870|42850|42862.5|42842.5|42870.6|42850.6|42855.6|42835.6|30
1726581320000|2024-09-17 13:55:20|42865|42845|42875.6|42855.6|42875.6|42855.6|42865|42845|17
1726581330000|2024-09-17 13:55:30|42877.5|42857.5|42882.5|42862.5|42884.4|42864.4|42877.5|42857.5|0
1726581340000|2024-09-17 13:55:40|42883.1|42863.1|42887.5|42867.5|42890|42870|42883.1|42863.1|10
1726581350000|2024-09-17 13:55:50|42890.6|42870.6|42892.5|42872.5|42893.1|42873.1|42890.6|42870.6|6
1726581360000|2024-09-17 13:56:00|42890.6|42870.6|42892.5|42872.5|42896.9|42876.9|42890.6|42870.6|22
1726581370000|2024-09-17 13:56:10|42895|42875|42902.5|42882.5|42903.1|42883.1|42895|42875|3
1726581380000|2024-09-17 13:56:20|42903.1|42883.1|42910|42890|42910|42890|42903.1|42883.1|6
1726581400000|2024-09-17 13:56:40|42910.6|42890.6|42908.1|42888.1|42910.6|42890.6|42906.2|42886.2|23
1726581410000|2024-09-17 13:56:50|42910.6|42890.6|42905.6|42885.6|42910.6|42890.6|42905.6|42885.6|6
1726581420000|2024-09-17 13:57:00|42905|42885|42895.6|42875.6|42905|42885|42890|42870|11
1726581430000|2024-09-17 13:57:10|42895|42875|42892.5|42872.5|42895.6|42875.6|42890.6|42870.6|15
1726581440000|2024-09-17 13:57:20|42890.6|42870.6|42890.6|42870.6|42894.4|42874.4|42890|42870|4
1726581450000|2024-09-17 13:57:30|42890|42870|42880.6|42860.6|42890|42870|42880.6|42860.6|6
1726581460000|2024-09-17 13:57:40|42882.5|42862.5|42895.6|42875.6|42895.6|42875.6|42882.5|42862.5|16
1726581470000|2024-09-17 13:57:50|42897.5|42877.5|42899.4|42879.4|42899.4|42879.4|42897.5|42877.5|0
1726581480000|2024-09-17 13:58:00|42900|42880|42903.1|42883.1|42911.9|42891.9|42900|42880|24
1726581490000|2024-09-17 13:58:10|42901.2|42881.2|42895.6|42875.6|42901.2|42881.2|42895.6|42875.6|4
1726581500000|2024-09-17 13:58:20|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|42892.5|42872.5|13
1726581510000|2024-09-17 13:58:30|42890.6|42870.6|42890|42870|42892.5|42872.5|42890|42870|8
1726581520000|2024-09-17 13:58:40|42888.1|42868.1|42890.6|42870.6|42890.6|42870.6|42888.1|42868.1|13
1726581530000|2024-09-17 13:58:50|42892.5|42872.5|42892.5|42872.5|42893.1|42873.1|42892.5|42872.5|6
1726581540000|2024-09-17 13:59:00|42893.1|42873.1|42895.6|42875.6|42895.6|42875.6|42888.7|42868.7|24
1726581570000|2024-09-17 13:59:30|42893.7|42873.7|42893.1|42873.1|42893.7|42873.7|42893.1|42873.1|7
1726581580000|2024-09-17 13:59:40|||||||||2
1726581590000|2024-09-17 13:59:50|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|42890.6|42870.6|6
1726581600000|2024-09-17 14:00:00|42893.1|42873.1|42895|42875|42895|42875|42893.1|42873.1|2
1726581610000|2024-09-17 14:00:10|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|42895.6|42875.6|8
1726581620000|2024-09-17 14:00:20|42898.1|42878.1|42898.1|42878.1|42898.1|42878.1|42895.6|42875.6|2
1726581630000|2024-09-17 14:00:30|42900|42880|42912.5|42892.5|42917.5|42897.5|42898.1|42878.1|25
1726581640000|2024-09-17 14:00:40|42910.6|42890.6|42893.7|42873.7|42910.6|42890.6|42893.7|42873.7|31
1726581650000|2024-09-17 14:00:50|42895.6|42875.6|42890.6|42870.6|42895.6|42875.6|42890.6|42870.6|24
1726581660000|2024-09-17 14:01:00|42887.5|42867.5|42883.1|42863.1|42887.5|42867.5|42881.2|42861.2|12
1726581670000|2024-09-17 14:01:10|42885|42865|42885.6|42865.6|42887.5|42867.5|42885|42865|11
1726581680000|2024-09-17 14:01:20|42887.5|42867.5|42885.6|42865.6|42891.3|42871.3|42885.6|42865.6|4
1726581690000|2024-09-17 14:01:30|42880.6|42860.6|42887.5|42867.5|42887.5|42867.5|42880.6|42860.6|13
1726581700000|2024-09-17 14:01:40|42889.4|42869.4|42890.6|42870.6|42890.6|42870.6|42885.6|42865.6|3
1726581710000|2024-09-17 14:01:50|42892.5|42872.5|42890.6|42870.6|42892.5|42872.5|42887.5|42867.5|1
1726581720000|2024-09-17 14:02:00|42892.5|42872.5|42887.5|42867.5|42892.5|42872.5|42887.5|42867.5|6
1726581730000|2024-09-17 14:02:10|42885.6|42865.6|42880.6|42860.6|42887.5|42867.5|42880.6|42860.6|3
1726581740000|2024-09-17 14:02:20|42882.5|42862.5|42875.6|42855.6|42882.5|42862.5|42875|42855|3
1726581750000|2024-09-17 14:02:30|42877.5|42857.5|42877.5|42857.5|42880.6|42860.6|42875.6|42855.6|3
1726581760000|2024-09-17 14:02:40|42879.4|42859.4|42870.6|42850.6|42880|42860|42870.6|42850.6|9
1726581770000|2024-09-17 14:02:50|42870|42850|42862.5|42842.5|42870.6|42850.6|42862.5|42842.5|7
1726581780000|2024-09-17 14:03:00|42865.6|42845.6|42867.5|42847.5|42867.5|42847.5|42862.5|42842.5|10
1726581790000|2024-09-17 14:03:10|42869.4|42849.4|42870.6|42850.6|42875|42855|42869.4|42849.4|5
1726581800000|2024-09-17 14:03:20|42872.5|42852.5|42875.6|42855.6|42875.6|42855.6|42870.6|42850.6|2
1726581810000|2024-09-17 14:03:30|42877.5|42857.5|42882.5|42862.5|42882.5|42862.5|42877.5|42857.5|3
1726581820000|2024-09-17 14:03:40|42885.6|42865.6|42885.6|42865.6|42887.5|42867.5|42880.6|42860.6|2
1726581830000|2024-09-17 14:03:50|42885|42865|42875.6|42855.6|42885|42865|42875.6|42855.6|9
1726581840000|2024-09-17 14:04:00|42872.5|42852.5|42873.1|42853.1|42873.1|42853.1|42867.5|42847.5|20
1726581850000|2024-09-17 14:04:10|42872.5|42852.5|42877.5|42857.5|42877.5|42857.5|42872.5|42852.5|1
1726581860000|2024-09-17 14:04:20|42879.4|42859.4|42872.5|42852.5|42880|42860|42872.5|42852.5|5
1726581870000|2024-09-17 14:04:30|42870.6|42850.6|42874.4|42854.4|42875.6|42855.6|42870.6|42850.6|5
1726581880000|2024-09-17 14:04:40|42872.5|42852.5|42865.6|42845.6|42875.6|42855.6|42865.6|42845.6|25
1726581890000|2024-09-17 14:04:50|42863.7|42843.7|42867.5|42847.5|42870.6|42850.6|42863.7|42843.7|6
1726581900000|2024-09-17 14:05:00|42865.6|42845.6|42860.6|42840.6|42867.5|42847.5|42860.6|42840.6|33
1726581910000|2024-09-17 14:05:10|42863.1|42843.1|42877.5|42857.5|42877.5|42857.5|42863.1|42843.1|7
1726581920000|2024-09-17 14:05:20|42878.1|42858.1|42880.6|42860.6|42882.5|42862.5|42878.1|42858.1|6
1726581930000|2024-09-17 14:05:30|42882.5|42862.5|42890.6|42870.6|42892.5|42872.5|42882.5|42862.5|29
1726581940000|2024-09-17 14:05:40|42895|42875|42900.6|42880.6|42900.6|42880.6|42895|42875|15
1726581950000|2024-09-17 14:05:50|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|2
1726581960000|2024-09-17 14:06:00|42896.2|42876.2|42895.6|42875.6|42896.2|42876.2|42895.6|42875.6|16
1726581970000|2024-09-17 14:06:10|42898.1|42878.1|42900.6|42880.6|42900.6|42880.6|42895.6|42875.6|8
1726581980000|2024-09-17 14:06:20|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|42903.1|42883.1|2
1726582000000|2024-09-17 14:06:40|42905|42885|42908.7|42888.7|42915.6|42895.6|42905|42885|23
1726582010000|2024-09-17 14:06:50|42905.6|42885.6|42893.1|42873.1|42905.6|42885.6|42893.1|42873.1|11
1726582020000|2024-09-17 14:07:00|42895|42875|42895.6|42875.6|42898.1|42878.1|42892.5|42872.5|18
1726582030000|2024-09-17 14:07:10|42895|42875|42883.1|42863.1|42895|42875|42880.6|42860.6|13
1726582040000|2024-09-17 14:07:20|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|42880.6|42860.6|2
1726582050000|2024-09-17 14:07:30|42878.7|42858.7|42878.1|42858.1|42878.7|42858.7|42878.1|42858.1|6
1726582060000|2024-09-17 14:07:40|42874.3|42854.3|42875|42855|42875|42855|42868.7|42848.7|8
1726582070000|2024-09-17 14:07:50|42873.7|42853.7|42880.6|42860.6|42880.6|42860.6|42873.7|42853.7|2
1726582080000|2024-09-17 14:08:00|42880|42860|42883.1|42863.1|42883.1|42863.1|42876.2|42856.2|21
1726582090000|2024-09-17 14:08:10|42885.6|42865.6|42880.6|42860.6|42885.6|42865.6|42880.6|42860.6|3
1726582100000|2024-09-17 14:08:20|42885|42865|42890.6|42870.6|42893.1|42873.1|42885|42865|6
1726582110000|2024-09-17 14:08:30|42892.5|42872.5|42893.1|42873.1|42895.6|42875.6|42890.6|42870.6|21
1726582120000|2024-09-17 14:08:40|42895|42875|42909.4|42889.4|42909.4|42889.4|42895|42875|21
1726582130000|2024-09-17 14:08:50|42905.6|42885.6|42907.5|42887.5|42907.5|42887.5|42904.4|42884.4|31
1726582140000|2024-09-17 14:09:00|42911.9|42891.9|42919.4|42899.4|42919.4|42899.4|42911.9|42891.9|8
1726582150000|2024-09-17 14:09:10|42918.9|42898.9|42918.3|42898.3|42920|42900|42918.3|42898.3|27
1726582160000|2024-09-17 14:09:20|42914.5|42894.5|42909.5|42889.5|42914.5|42894.5|42909.5|42889.5|7
1726582170000|2024-09-17 14:09:30|42907|42887|42902|42882|42907|42887|42902|42882|6
1726582180000|2024-09-17 14:09:40|42904.5|42884.5|42901.4|42881.4|42904.5|42884.5|42901.4|42881.4|10
1726582190000|2024-09-17 14:09:50|42899.5|42879.5|42899.5|42879.5|42902|42882|42897|42877|8
1726582200000|2024-09-17 14:10:00|42897.5|42877.5|42892|42872|42899.5|42879.5|42892|42872|15
1726582210000|2024-09-17 14:10:10|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|42889.5|42869.5|13
1726582220000|2024-09-17 14:10:20|42891.4|42871.4|42897|42877|42897|42877|42891.4|42871.4|0
1726582230000|2024-09-17 14:10:30|42898.9|42878.9|42909.5|42889.5|42909.5|42889.5|42897|42877|10
1726582240000|2024-09-17 14:10:40|42910|42890|42914.5|42894.5|42914.5|42894.5|42909.5|42889.5|9
1726582250000|2024-09-17 14:10:50|42916.4|42896.4|42918.9|42898.9|42918.9|42898.9|42916.4|42896.4|3
1726582260000|2024-09-17 14:11:00|42917|42897|42918.9|42898.9|42921.4|42901.4|42917|42897|17
1726582270000|2024-09-17 14:11:10|42916.4|42896.4|42926.4|42906.4|42926.4|42906.4|42916.4|42896.4|41
1726582280000|2024-09-17 14:11:20|42927|42907|42926.4|42906.4|42928.9|42908.9|42926.4|42906.4|1
1726582290000|2024-09-17 14:11:30|42928.3|42908.3|42924.5|42904.5|42928.9|42908.9|42923.9|42903.9|3
1726582300000|2024-09-17 14:11:40|42923.9|42903.9|42917|42897|42923.9|42903.9|42917|42897|3
1726582310000|2024-09-17 14:11:50|42915|42895|42917.5|42897.5|42917.5|42897.5|42914.5|42894.5|10
1726582320000|2024-09-17 14:12:00|42919.5|42899.5|42935.2|42915.2|42938.3|42918.3|42919.5|42899.5|62
1726582330000|2024-09-17 14:12:10|42935.8|42915.8|42942.7|42922.7|42942.7|42922.7|42935.8|42915.8|17
1726582340000|2024-09-17 14:12:20|42945.2|42925.2|42938.3|42918.3|42945.2|42925.2|42936.4|42916.4|20
1726582350000|2024-09-17 14:12:30|42938.9|42918.9|42938.3|42918.3|42941.4|42921.4|42938.3|42918.3|11
1726582360000|2024-09-17 14:12:40|42937.7|42917.7|42935.8|42915.8|42937.7|42917.7|42935.8|42915.8|3
1726582370000|2024-09-17 14:12:50|42933.9|42913.9|42928.3|42908.3|42933.9|42913.9|42928.3|42908.3|7
1726582380000|2024-09-17 14:13:00|42927.7|42907.7|42930.2|42910.2|42930.2|42910.2|42925.2|42905.2|8
1726582390000|2024-09-17 14:13:10|42928.3|42908.3|42920.2|42900.2|42930.2|42910.2|42920.2|42900.2|2
1726582400000|2024-09-17 14:13:20|42918.3|42898.3|42903.3|42883.3|42918.3|42898.3|42903.3|42883.3|13
1726582410000|2024-09-17 14:13:30|42907.7|42887.7|42910.2|42890.2|42910.2|42890.2|42905.2|42885.2|3
1726582420000|2024-09-17 14:13:40|42912.7|42892.7|42920.2|42900.2|42920.2|42900.2|42912.7|42892.7|3
1726582430000|2024-09-17 14:13:50|42920.8|42900.8|42928.3|42908.3|42928.3|42908.3|42920.8|42900.8|1
1726582440000|2024-09-17 14:14:00|42930.2|42910.2|42933.9|42913.9|42933.9|42913.9|42930.2|42910.2|9
1726582450000|2024-09-17 14:14:10|42935.8|42915.8|42940.8|42920.8|42940.8|42920.8|42935.8|42915.8|13
1726582460000|2024-09-17 14:14:20|42943.3|42923.3|42942.7|42922.7|42943.3|42923.3|42942.1|42922.1|14
1726582470000|2024-09-17 14:14:30|42940.2|42920.2|42943.3|42923.3|42943.3|42923.3|42938.3|42918.3|13
1726582480000|2024-09-17 14:14:40|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|42945.2|42925.2|5
1726582490000|2024-09-17 14:14:50|42947.7|42927.7|42950.2|42930.2|42950.2|42930.2|42947.7|42927.7|21
1726582500000|2024-09-17 14:15:00|42950.8|42930.8|42955.2|42935.2|42955.2|42935.2|42950.8|42930.8|15
1726582510000|2024-09-17 14:15:10|42957.1|42937.1|42958.3|42938.3|42961.4|42941.4|42955.2|42935.2|20
1726582520000|2024-09-17 14:15:20|42960.2|42940.2|42960.2|42940.2|42962.7|42942.7|42958.3|42938.3|5
1726582530000|2024-09-17 14:15:30|42958.3|42938.3|42953.3|42933.3|42958.3|42938.3|42951.4|42931.4|37
1726582540000|2024-09-17 14:15:40|42955.2|42935.2|42955.8|42935.8|42955.8|42935.8|42955.2|42935.2|16
1726582550000|2024-09-17 14:15:50|42959.6|42939.6|42958.3|42938.3|42962.7|42942.7|42958.3|42938.3|11
1726582560000|2024-09-17 14:16:00|42960.2|42940.2|42963.3|42943.3|42963.3|42943.3|42958.3|42938.3|4
1726582570000|2024-09-17 14:16:10|42965.2|42945.2|42965.2|42945.2|42968.3|42948.3|42965.2|42945.2|24
1726582580000|2024-09-17 14:16:20|42967.1|42947.1|42958.3|42938.3|42967.1|42947.1|42958.3|42938.3|29
1726582590000|2024-09-17 14:16:30|42960.2|42940.2|42968.3|42948.3|42972.1|42952.1|42960.2|42940.2|11
1726582600000|2024-09-17 14:16:40|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42968.3|42948.3|1
1726582610000|2024-09-17 14:16:50|42968.3|42948.3|42970.2|42950.2|42973.3|42953.3|42968.3|42948.3|1
1726582620000|2024-09-17 14:17:00|42968.3|42948.3|42960.8|42940.8|42968.3|42948.3|42960.8|42940.8|8
1726582630000|2024-09-17 14:17:10|42962.7|42942.7|42960.8|42940.8|42963.3|42943.3|42960.8|42940.8|1
1726582640000|2024-09-17 14:17:20|42963.3|42943.3|42958.3|42938.3|42963.3|42943.3|42955.8|42935.8|22
1726582650000|2024-09-17 14:17:30|42960.2|42940.2|42960.8|42940.8|42960.8|42940.8|42960.2|42940.2|2
1726582660000|2024-09-17 14:17:40|42960.2|42940.2|42958.3|42938.3|42960.2|42940.2|42958.3|42938.3|8
1726582670000|2024-09-17 14:17:50|42960.8|42940.8|42953.3|42933.3|42960.8|42940.8|42953.3|42933.3|12
1726582680000|2024-09-17 14:18:00|42951.4|42931.4|42955.8|42935.8|42955.8|42935.8|42951.4|42931.4|14
1726582690000|2024-09-17 14:18:10|42957.7|42937.7|42957.7|42937.7|42957.7|42937.7|42955.8|42935.8|2
1726582700000|2024-09-17 14:18:20|42959.6|42939.6|42960.2|42940.2|42960.2|42940.2|42955.2|42935.2|6
1726582710000|2024-09-17 14:18:30|42958.3|42938.3|42960.2|42940.2|42960.2|42940.2|42958.3|42938.3|2
1726582720000|2024-09-17 14:18:40|42962.7|42942.7|42967.7|42947.7|42969.6|42949.6|42962.7|42942.7|5
1726582730000|2024-09-17 14:18:50|42969.6|42949.6|42961.4|42941.4|42969.6|42949.6|42961.4|42941.4|21
1726582740000|2024-09-17 14:19:00|42959.5|42939.5|42963.3|42943.3|42963.3|42943.3|42959.5|42939.5|5
1726582750000|2024-09-17 14:19:10|42965.2|42945.2|42965.2|42945.2|42965.2|42945.2|42962.7|42942.7|16
1726582760000|2024-09-17 14:19:20|42963.3|42943.3|42963.3|42943.3|42965.2|42945.2|42963.3|42943.3|2
1726582770000|2024-09-17 14:19:30|42965.2|42945.2|42960.2|42940.2|42965.2|42945.2|42960.2|42940.2|4
1726582780000|2024-09-17 14:19:40|42962.1|42942.1|42962.7|42942.7|42962.7|42942.7|42962.1|42942.1|18
1726582790000|2024-09-17 14:19:50|42963.3|42943.3|42970.8|42950.8|42970.8|42950.8|42963.3|42943.3|5
1726582800000|2024-09-17 14:20:00|42972.7|42952.7|42973.3|42953.3|42974.6|42954.6|42972.7|42952.7|15
1726582810000|2024-09-17 14:20:10|42972.7|42952.7|42970.8|42950.8|42972.7|42952.7|42968.9|42948.9|11
1726582820000|2024-09-17 14:20:20|42968.9|42948.9|42969.6|42949.6|42969.6|42949.6|42967.7|42947.7|7
1726582830000|2024-09-17 14:20:30|42972.1|42952.1|42968.3|42948.3|42972.1|42952.1|42967.7|42947.7|4
1726582840000|2024-09-17 14:20:40|42967.7|42947.7|42965.8|42945.8|42967.7|42947.7|42965.8|42945.8|2
1726582850000|2024-09-17 14:20:50|42967.7|42947.7|42968.3|42948.3|42968.3|42948.3|42965.2|42945.2|13
1726582860000|2024-09-17 14:21:00|42968.9|42948.9|42975.2|42955.2|42975.8|42955.8|42968.9|42948.9|16
1726582870000|2024-09-17 14:21:10|42980.2|42960.2|42983.3|42963.3|42985.2|42965.2|42980.2|42960.2|9
1726582880000|2024-09-17 14:21:20|42985.2|42965.2|42982.1|42962.1|42985.2|42965.2|42978.3|42958.3|9
1726582890000|2024-09-17 14:21:30|42982.7|42962.7|42983.3|42963.3|42983.3|42963.3|42978.3|42958.3|11
1726582900000|2024-09-17 14:21:40|42980.2|42960.2|42983.3|42963.3|42983.3|42963.3|42980.2|42960.2|8
1726582910000|2024-09-17 14:21:50|42987.1|42967.1|42992.1|42972.1|42992.1|42972.1|42987.1|42967.1|26
1726582920000|2024-09-17 14:22:00|42990.2|42970.2|42997.7|42977.7|42997.7|42977.7|42990.2|42970.2|17
1726582930000|2024-09-17 14:22:10|42999.6|42979.6|43009.6|42989.6|43010.2|42990.2|42997.7|42977.7|16
1726582940000|2024-09-17 14:22:20|43011.6|42991.6|43010.2|42990.2|43012.7|42992.7|43010.2|42990.2|17
1726582950000|2024-09-17 14:22:30|43008.3|42988.3|43005.8|42985.8|43008.3|42988.3|43003.9|42983.9|6
1726582960000|2024-09-17 14:22:40|43007.7|42987.7|43008.3|42988.3|43008.3|42988.3|43005.2|42985.2|4
1726582970000|2024-09-17 14:22:50|43010.2|42990.2|43005.2|42985.2|43010.2|42990.2|43005.2|42985.2|9
1726582980000|2024-09-17 14:23:00|43007.1|42987.1|43008.3|42988.3|43010.2|42990.2|43005.2|42985.2|8
1726582990000|2024-09-17 14:23:10|43007.7|42987.7|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|8
1726583000000|2024-09-17 14:23:20|||||||||18
1726583010000|2024-09-17 14:23:30|43005.2|42985.2|43010.2|42990.2|43010.8|42990.8|43005.2|42985.2|54
1726583020000|2024-09-17 14:23:40|43012.1|42992.1|43013.3|42993.3|43013.3|42993.3|43012.1|42992.1|2
1726583030000|2024-09-17 14:23:50|43015.2|42995.2|43017.7|42997.7|43017.7|42997.7|43015.2|42995.2|7
1726583040000|2024-09-17 14:24:00|43015.2|42995.2|43005.2|42985.2|43015.8|42995.8|43003.3|42983.3|21
1726583050000|2024-09-17 14:24:10|43008.3|42988.3|43013.3|42993.3|43013.3|42993.3|43006.4|42986.4|51
1726583060000|2024-09-17 14:24:20|43015.2|42995.2|43013.3|42993.3|43015.2|42995.2|43013.3|42993.3|15
1726583070000|2024-09-17 14:24:30|43011.4|42991.4|43010.2|42990.2|43013.3|42993.3|43010.2|42990.2|3
1726583080000|2024-09-17 14:24:40|43010.8|42990.8|43013.3|42993.3|43013.3|42993.3|43010.2|42990.2|5
1726583090000|2024-09-17 14:24:50|43010.2|42990.2|43015.2|42995.2|43017.1|42997.1|43010.2|42990.2|15
1726583100000|2024-09-17 14:25:00|43017.7|42997.7|43013.3|42993.3|43017.7|42997.7|43013.3|42993.3|11
1726583110000|2024-09-17 14:25:10|43015.2|42995.2|43015.2|42995.2|43015.8|42995.8|43013.3|42993.3|6
1726583120000|2024-09-17 14:25:20|43013.3|42993.3|43013.3|42993.3|43017.7|42997.7|43012.7|42992.7|16
1726583130000|2024-09-17 14:25:30|43015.2|42995.2|43013.3|42993.3|43015.2|42995.2|43013.3|42993.3|8
1726583140000|2024-09-17 14:25:40|43015.2|42995.2|43017.1|42997.1|43017.1|42997.1|43015.2|42995.2|21
1726583150000|2024-09-17 14:25:50|43015.2|42995.2|43013.3|42993.3|43015.2|42995.2|43013.3|42993.3|2
1726583160000|2024-09-17 14:26:00|43015.2|42995.2|43017.7|42997.7|43017.7|42997.7|43013.3|42993.3|7
1726583170000|2024-09-17 14:26:10|43019.7|42999.7|43013.3|42993.3|43019.7|42999.7|43010.2|42990.2|14
1726583180000|2024-09-17 14:26:20|43015.2|42995.2|43018.3|42998.3|43018.3|42998.3|43015.2|42995.2|7
1726583190000|2024-09-17 14:26:30|43017.7|42997.7|43018.3|42998.3|43018.3|42998.3|43017.7|42997.7|6
1726583200000|2024-09-17 14:26:40|43015.2|42995.2|43015.2|42995.2|43017.2|42997.2|43013.3|42993.3|4
1726583210000|2024-09-17 14:26:50|43013.3|42993.3|43013.3|42993.3|43013.3|42993.3|43012.7|42992.7|11
1726583220000|2024-09-17 14:27:00|43015.2|42995.2|43015.2|42995.2|43017.7|42997.7|43012.7|42992.7|13
1726583230000|2024-09-17 14:27:10|43015.8|42995.8|43018.3|42998.3|43018.3|42998.3|43013.3|42993.3|10
1726583240000|2024-09-17 14:27:20|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|5
1726583250000|2024-09-17 14:27:30|43023.3|43003.3|43023.3|43003.3|43025.2|43005.2|43021.4|43001.4|14
1726583260000|2024-09-17 14:27:40|43025.8|43005.8|43026.4|43006.4|43028.3|43008.3|43023.3|43003.3|9
1726583270000|2024-09-17 14:27:50|43023.3|43003.3|43026.4|43006.4|43026.4|43006.4|43023.3|43003.3|2
1726583280000|2024-09-17 14:28:00|43025.2|43005.2|43021.4|43001.4|43028.3|43008.3|43021.4|43001.4|10
1726583290000|2024-09-17 14:28:10|43023.3|43003.3|43015.2|42995.2|43023.3|43003.3|43015.2|42995.2|11
1726583300000|2024-09-17 14:28:20|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43008.9|42988.9|7
1726583310000|2024-09-17 14:28:30|43013.3|42993.3|43008.3|42988.3|43013.3|42993.3|43008.3|42988.3|2
1726583320000|2024-09-17 14:28:40|43007.7|42987.7|43010.2|42990.2|43010.8|42990.8|43003.3|42983.3|14
1726583330000|2024-09-17 14:28:50|43010.8|42990.8|43013.3|42993.3|43013.3|42993.3|43008.3|42988.3|16
1726583340000|2024-09-17 14:29:00|43015.8|42995.8|43015.2|42995.2|43017.7|42997.7|43013.3|42993.3|6
1726583350000|2024-09-17 14:29:10|43017.2|42997.2|43015.2|42995.2|43017.2|42997.2|43013.3|42993.3|11
1726583360000|2024-09-17 14:29:20|43017.2|42997.2|43018.3|42998.3|43018.3|42998.3|43017.2|42997.2|2
1726583370000|2024-09-17 14:29:30|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|5
1726583380000|2024-09-17 14:29:40|43018.3|42998.3|43015.2|42995.2|43018.3|42998.3|43015.2|42995.2|8
1726583390000|2024-09-17 14:29:50|43015.3|42995.3|43013.3|42993.3|43018.3|42998.3|43012.8|42992.8|10
1726583400000|2024-09-17 14:30:00|43017.8|42997.8|43002.8|42982.8|43018.3|42998.3|43002.8|42982.8|33
1726583410000|2024-09-17 14:30:10|43003.3|42983.3|42997.8|42977.8|43003.3|42983.3|42997.2|42977.2|15
1726583420000|2024-09-17 14:30:20|42995.8|42975.8|42995.3|42975.3|42997.8|42977.8|42993.3|42973.3|4
1726583430000|2024-09-17 14:30:30|42993.3|42973.3|42993.3|42973.3|42998.3|42978.3|42993.3|42973.3|11
1726583440000|2024-09-17 14:30:40|42997.2|42977.2|43003.3|42983.3|43003.3|42983.3|42997.2|42977.2|18
1726583450000|2024-09-17 14:30:50|43007.8|42987.8|43012.8|42992.8|43012.8|42992.8|43007.8|42987.8|19
1726583460000|2024-09-17 14:31:00|43010.8|42990.8|42995.3|42975.3|43010.8|42990.8|42995.3|42975.3|20
1726583470000|2024-09-17 14:31:10|42993.3|42973.3|42993.3|42973.3|42995.3|42975.3|42988.3|42968.3|33
1726583480000|2024-09-17 14:31:20|42995.3|42975.3|43005.8|42985.8|43005.8|42985.8|42995.3|42975.3|6
1726583490000|2024-09-17 14:31:30|43007.8|42987.8|43008.3|42988.3|43013.3|42993.3|43005.8|42985.8|16
1726583500000|2024-09-17 14:31:40|43006.4|42986.4|43008.3|42988.3|43008.3|42988.3|43003.9|42983.9|17
1726583510000|2024-09-17 14:31:50|||||||||7
1726583520000|2024-09-17 14:32:00|43010.3|42990.3|43023.3|43003.3|43024.7|43004.7|43010.3|42990.3|50
1726583530000|2024-09-17 14:32:10|43027.2|43007.2|43037.8|43017.8|43037.8|43017.8|43027.2|43007.2|29
1726583540000|2024-09-17 14:32:20|43038.3|43018.3|43038.9|43018.9|43038.9|43018.9|43038.3|43018.3|10
1726583550000|2024-09-17 14:32:30|43043.3|43023.3|43043.3|43023.3|43048.3|43028.3|43043.3|43023.3|28
1726583560000|2024-09-17 14:32:40|43045.3|43025.3|43048.3|43028.3|43050.3|43030.3|43045.3|43025.3|5
1726583570000|2024-09-17 14:32:50|43050.3|43030.3|43053.3|43033.3|43055.3|43035.3|43050.3|43030.3|19
1726583580000|2024-09-17 14:33:00|43050.8|43030.8|43053.3|43033.3|43053.3|43033.3|43050.3|43030.3|6
1726583590000|2024-09-17 14:33:10|43055.8|43035.8|43048.3|43028.3|43058.3|43038.3|43045.8|43025.8|49
1726583600000|2024-09-17 14:33:20|43050.3|43030.3|43043.3|43023.3|43050.3|43030.3|43040.3|43020.3|10
1726583610000|2024-09-17 14:33:30|43041.4|43021.4|43032.8|43012.8|43041.4|43021.4|43032.8|43012.8|17
1726583620000|2024-09-17 14:33:40|43030.3|43010.3|43025.3|43005.3|43033.3|43013.3|43023.4|43003.4|7
1726583630000|2024-09-17 14:33:50|43023.4|43003.4|43023.4|43003.4|43025.3|43005.3|43023.4|43003.4|12
1726583640000|2024-09-17 14:34:00|43020.3|43000.3|43008.4|42988.4|43020.3|43000.3|43008.4|42988.4|25
1726583650000|2024-09-17 14:34:10|43010.3|42990.3|43010.9|42990.9|43010.9|42990.9|43010.3|42990.3|1
1726583660000|2024-09-17 14:34:20|43008.4|42988.4|43008.4|42988.4|43010.3|42990.3|43008.4|42988.4|7
1726583670000|2024-09-17 14:34:30|43007.8|42987.8|42998.4|42978.4|43007.8|42987.8|42996.4|42976.4|13
1726583680000|2024-09-17 14:34:40|42994.5|42974.5|43003.4|42983.4|43003.4|42983.4|42994.5|42974.5|3
1726583690000|2024-09-17 14:34:50|43005.3|42985.3|43005.9|42985.9|43005.9|42985.9|43003.4|42983.4|0
1726583700000|2024-09-17 14:35:00|43005.3|42985.3|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|25
1726583710000|2024-09-17 14:35:10|43003.9|42983.9|43012|42992|43012|42992|43003.9|42983.9|30
1726583720000|2024-09-17 14:35:20|43013.9|42993.9|43011.4|42991.4|43013.9|42993.9|43011.4|42991.4|8
1726583730000|2024-09-17 14:35:30|43009.5|42989.5|43007|42987|43009.5|42989.5|43006.4|42986.4|3
1726583740000|2024-09-17 14:35:40|43006.4|42986.4|43006.4|42986.4|43007|42987|43006.4|42986.4|0
1726583750000|2024-09-17 14:35:50|43007|42987|43006.4|42986.4|43008.9|42988.9|43006.4|42986.4|9
1726583760000|2024-09-17 14:36:00|43007|42987|42984.5|42964.5|43007|42987|42984.5|42964.5|65
1726583770000|2024-09-17 14:36:10|42986.4|42966.4|42993.4|42973.4|42993.4|42973.4|42980.1|42960.1|25
1726583780000|2024-09-17 14:36:20|42993.9|42973.9|42991.4|42971.4|42994.5|42974.5|42989.5|42969.5|7
1726583790000|2024-09-17 14:36:30|42989.5|42969.5|42979.5|42959.5|42994.5|42974.5|42979.5|42959.5|26
1726583800000|2024-09-17 14:36:40|42981.4|42961.4|42979.5|42959.5|42982|42962|42979.5|42959.5|6
1726583810000|2024-09-17 14:36:50|42984.5|42964.5|42989.5|42969.5|42989.5|42969.5|42983.9|42963.9|11
1726583820000|2024-09-17 14:37:00|42993.4|42973.4|42989.5|42969.5|42994.5|42974.5|42987.6|42967.6|17
1726583830000|2024-09-17 14:37:10|42987.6|42967.6|42979.5|42959.5|42987.6|42967.6|42976.4|42956.4|10
1726583840000|2024-09-17 14:37:20|42981.4|42961.4|42979.5|42959.5|42983.4|42963.4|42979.5|42959.5|24
1726583850000|2024-09-17 14:37:30|42977|42957|42981.5|42961.5|42981.5|42961.5|42974.5|42954.5|12
1726583860000|2024-09-17 14:37:40|42979.5|42959.5|42979.5|42959.5|42982|42962|42979.5|42959.5|8
1726583870000|2024-09-17 14:37:50|42979|42959|42979.5|42959.5|42979.5|42959.5|42979|42959|2
1726583880000|2024-09-17 14:38:00|42979|42959|42979.5|42959.5|42984|42964|42979|42959|6
1726583890000|2024-09-17 14:38:10|42979|42959|42979|42959|42979|42959|42974|42954|9
1726583900000|2024-09-17 14:38:20|42979.5|42959.5|42969.5|42949.5|42979.5|42959.5|42969.5|42949.5|6
1726583910000|2024-09-17 14:38:30|42971.5|42951.5|42979|42959|42979|42959|42971.5|42951.5|17
1726583920000|2024-09-17 14:38:40|42979.5|42959.5|42984.5|42964.5|42984.5|42964.5|42979.5|42959.5|13
1726583930000|2024-09-17 14:38:50|42986.5|42966.5|42981.5|42961.5|42988.4|42968.4|42981.5|42961.5|5
1726583940000|2024-09-17 14:39:00|42979.5|42959.5|42969.5|42949.5|42981.5|42961.5|42969.5|42949.5|18
1726583950000|2024-09-17 14:39:10|42971.5|42951.5|42960.7|42940.7|42971.5|42951.5|42960.7|42940.7|36
1726583960000|2024-09-17 14:39:20|42957.6|42937.6|42962.6|42942.6|42962.6|42942.6|42955.7|42935.7|17
1726583970000|2024-09-17 14:39:30|42965.1|42945.1|42965.1|42945.1|42965.7|42945.7|42965.1|42945.1|1
1726583980000|2024-09-17 14:39:40|42964.5|42944.5|42962.6|42942.6|42965.1|42945.1|42962|42942|3
1726583990000|2024-09-17 14:39:50|42960.7|42940.7|42965.1|42945.1|42965.1|42945.1|42960.7|42940.7|3
1726584000000|2024-09-17 14:40:00|42962.6|42942.6|42950.1|42930.1|42962.6|42942.6|42950.1|42930.1|23
1726584010000|2024-09-17 14:40:10|42952|42932|42957.6|42937.6|42957.6|42937.6|42952|42932|18
1726584020000|2024-09-17 14:40:20|42955.7|42935.7|42957.6|42937.6|42957.6|42937.6|42955.7|42935.7|11
1726584030000|2024-09-17 14:40:30|42955.7|42935.7|42952.6|42932.6|42955.7|42935.7|42952.6|42932.6|3
1726584040000|2024-09-17 14:40:40|42950.7|42930.7|42945.1|42925.1|42950.7|42930.7|42945.1|42925.1|49
1726584050000|2024-09-17 14:40:50|42941.3|42921.3|42936.3|42916.3|42941.3|42921.3|42934.4|42914.4|20
1726584060000|2024-09-17 14:41:00|42936.9|42916.9|42936.3|42916.3|42938.8|42918.8|42936.3|42916.3|9
1726584070000|2024-09-17 14:41:10|42929.4|42909.4|42921.3|42901.3|42929.4|42909.4|42919.4|42899.4|20
1726584080000|2024-09-17 14:41:20|42921.9|42901.9|42926.3|42906.3|42926.3|42906.3|42921.9|42901.9|18
1726584090000|2024-09-17 14:41:30|42926.9|42906.9|42916.3|42896.3|42928.8|42908.8|42916.3|42896.3|187
1726584100000|2024-09-17 14:41:40|42913.8|42893.8|42921.3|42901.3|42924.4|42904.4|42913.8|42893.8|60
1726584110000|2024-09-17 14:41:50|42919.4|42899.4|42921.3|42901.3|42921.3|42901.3|42919.4|42899.4|4
1726584120000|2024-09-17 14:42:00|42921.9|42901.9|42923.8|42903.8|42926.3|42906.3|42921.3|42901.3|15
1726584130000|2024-09-17 14:42:10|42925.7|42905.7|42926.3|42906.3|42928.2|42908.2|42925.7|42905.7|17
1726584140000|2024-09-17 14:42:20|42923.8|42903.8|42926.3|42906.3|42926.3|42906.3|42921.3|42901.3|4
1726584150000|2024-09-17 14:42:30|42926.9|42906.9|42935.7|42915.7|42935.7|42915.7|42926.9|42906.9|6
1726584160000|2024-09-17 14:42:40|42933.8|42913.8|42934.4|42914.4|42934.4|42914.4|42933.2|42913.2|3
1726584170000|2024-09-17 14:42:50|42933.8|42913.8|42926.3|42906.3|42933.8|42913.8|42926.3|42906.3|6
1726584180000|2024-09-17 14:43:00|42923.8|42903.8|42913.8|42893.8|42923.8|42903.8|42913.8|42893.8|24
1726584190000|2024-09-17 14:43:10|42911.9|42891.9|42908.8|42888.8|42911.9|42891.9|42908.8|42888.8|4
1726584200000|2024-09-17 14:43:20|42910.7|42890.7|42913.8|42893.8|42913.8|42893.8|42910.7|42890.7|3
1726584210000|2024-09-17 14:43:30|42916.3|42896.3|42918.8|42898.8|42918.8|42898.8|42916.3|42896.3|5
1726584220000|2024-09-17 14:43:40|42916.9|42896.9|42911.3|42891.3|42916.9|42896.9|42911.3|42891.3|3
1726584230000|2024-09-17 14:43:50|42910.7|42890.7|42911.3|42891.3|42911.3|42891.3|42910.7|42890.7|0
1726584240000|2024-09-17 14:44:00|42909.4|42889.4|42913.8|42893.8|42914.4|42894.4|42908.8|42888.8|14
1726584250000|2024-09-17 14:44:10|42916.3|42896.3|42913.8|42893.8|42916.3|42896.3|42911.3|42891.3|12
1726584260000|2024-09-17 14:44:20|42911.9|42891.9|42913.8|42893.8|42913.8|42893.8|42911.3|42891.3|0
1726584270000|2024-09-17 14:44:30|42915.7|42895.7|42913.8|42893.8|42916.3|42896.3|42911.9|42891.9|1
1726584280000|2024-09-17 14:44:40|42911.9|42891.9|42916.3|42896.3|42916.3|42896.3|42911.9|42891.9|0
1726584290000|2024-09-17 14:44:50|42918.2|42898.2|42920|42900|42920|42900|42918.2|42898.2|3
1726584300000|2024-09-17 14:45:00|42921.9|42901.9|42931.9|42911.9|42931.9|42911.9|42921.9|42901.9|21
1726584310000|2024-09-17 14:45:10|42930|42910|42929.4|42909.4|42933.8|42913.8|42928.8|42908.8|15
1726584320000|2024-09-17 14:45:20|42928.8|42908.8|42945.2|42925.2|42945.2|42925.2|42928.8|42908.8|13
1726584330000|2024-09-17 14:45:30|42947.1|42927.1|42945.7|42925.7|42950.7|42930.7|42945.7|42925.7|7
1726584340000|2024-09-17 14:45:40|42945.2|42925.2|42940.2|42920.2|42945.2|42925.2|42937.7|42917.7|8
1726584350000|2024-09-17 14:45:50|42937.7|42917.7|42937.7|42917.7|42940.2|42920.2|42937.7|42917.7|5
1726584360000|2024-09-17 14:46:00|42940.2|42920.2|42945.7|42925.7|42945.7|42925.7|42935.2|42915.2|18
1726584370000|2024-09-17 14:46:10|42950.7|42930.7|42955.2|42935.2|42955.2|42935.2|42950.7|42930.7|11
1726584380000|2024-09-17 14:46:20|42953.2|42933.2|42950.7|42930.7|42955.2|42935.2|42950.7|42930.7|18
1726584390000|2024-09-17 14:46:30|42950.2|42930.2|42955.2|42935.2|42955.2|42935.2|42950.2|42930.2|18
1726584400000|2024-09-17 14:46:40|42957.1|42937.1|42957.7|42937.7|42957.7|42937.7|42955.2|42935.2|5
1726584410000|2024-09-17 14:46:50|42955.2|42935.2|42960.2|42940.2|42960.2|42940.2|42955.2|42935.2|13
1726584420000|2024-09-17 14:47:00|42960.7|42940.7|42960.2|42940.2|42967.7|42947.7|42960.2|42940.2|78
1726584430000|2024-09-17 14:47:10|42957.7|42937.7|42962.7|42942.7|42962.7|42942.7|42950.2|42930.2|32
1726584440000|2024-09-17 14:47:20|42964.6|42944.6|42964|42944|42968.4|42948.4|42964|42944|7
1726584450000|2024-09-17 14:47:30|42962.1|42942.1|42954.6|42934.6|42962.1|42942.1|42954.6|42934.6|5
1726584460000|2024-09-17 14:47:40|42954|42934|42946.5|42926.5|42954|42934|42944.6|42924.6|11
1726584470000|2024-09-17 14:47:50|42948.4|42928.4|42956.5|42936.5|42956.5|42936.5|42948.4|42928.4|2
1726584480000|2024-09-17 14:48:00|42954.6|42934.6|42952.1|42932.1|42954.6|42934.6|42952.1|42932.1|1
1726584490000|2024-09-17 14:48:10|42954|42934|42954.6|42934.6|42957.7|42937.7|42954|42934|10
1726584500000|2024-09-17 14:48:20|42956.5|42936.5|42959|42939|42961.5|42941.5|42954.6|42934.6|6
1726584510000|2024-09-17 14:48:30|42955.2|42935.2|42939.6|42919.6|42955.2|42935.2|42939.6|42919.6|15
1726584520000|2024-09-17 14:48:40|42943.4|42923.4|42949.6|42929.6|42949.6|42929.6|42943.4|42923.4|6
1726584530000|2024-09-17 14:48:50|42950.2|42930.2|42956.5|42936.5|42956.5|42936.5|42949.6|42929.6|1
1726584540000|2024-09-17 14:49:00|42954.6|42934.6|42956.5|42936.5|42956.5|42936.5|42954.6|42934.6|2
1726584550000|2024-09-17 14:49:10|42955.2|42935.2|42961.5|42941.5|42961.5|42941.5|42955.2|42935.2|5
1726584560000|2024-09-17 14:49:20|42964|42944|42969.6|42949.6|42969.6|42949.6|42964|42944|7
1726584570000|2024-09-17 14:49:30|||||||||5
1726584580000|2024-09-17 14:49:40|42971.5|42951.5|42974.6|42954.6|42977.1|42957.1|42971.5|42951.5|12
1726584590000|2024-09-17 14:49:50|42976.5|42956.5|42979.6|42959.6|42979.6|42959.6|42976.5|42956.5|6
1726584600000|2024-09-17 14:50:00|42980.2|42960.2|42994.6|42974.6|42994.6|42974.6|42980.2|42960.2|14
1726584610000|2024-09-17 14:50:10|42996.5|42976.5|43002.1|42982.1|43002.1|42982.1|42996.5|42976.5|4
1726584620000|2024-09-17 14:50:20|43004|42984|43004.6|42984.6|43004.6|42984.6|43002.1|42982.1|6
1726584630000|2024-09-17 14:50:30|43002.7|42982.7|43002.1|42982.1|43002.7|42982.7|43001.5|42981.5|18
1726584640000|2024-09-17 14:50:40|43001.5|42981.5|42999.6|42979.6|43004.6|42984.6|42999.6|42979.6|15
1726584650000|2024-09-17 14:50:50|43000.2|42980.2|42997.7|42977.7|43000.2|42980.2|42997.7|42977.7|9
1726584660000|2024-09-17 14:51:00|42997.1|42977.1|42987.7|42967.7|42997.1|42977.1|42987.7|42967.7|14
1726584670000|2024-09-17 14:51:10|42985.8|42965.8|42985.2|42965.2|42985.8|42965.8|42980.8|42960.8|7
1726584680000|2024-09-17 14:51:20|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|42985.8|42965.8|2
1726584690000|2024-09-17 14:51:30|42985.2|42965.2|42985.8|42965.8|42985.8|42965.8|42985.2|42965.2|9
1726584700000|2024-09-17 14:51:40|42987.7|42967.7|42990.2|42970.2|42990.2|42970.2|42985.8|42965.8|16
1726584710000|2024-09-17 14:51:50|42990.8|42970.8|42988.3|42968.3|42992.7|42972.7|42988.3|42968.3|1
1726584720000|2024-09-17 14:52:00|42987.7|42967.7|42990.8|42970.8|42990.8|42970.8|42985.8|42965.8|14
1726584730000|2024-09-17 14:52:10|42992.7|42972.7|42995.8|42975.8|42997.7|42977.7|42992.7|42972.7|9
1726584740000|2024-09-17 14:52:20|||||||||4
1726584750000|2024-09-17 14:52:30|42997.7|42977.7|42995.8|42975.8|42997.7|42977.7|42995.8|42975.8|2
1726584760000|2024-09-17 14:52:40|42997.7|42977.7|42992.7|42972.7|42997.7|42977.7|42992.7|42972.7|5
1726584770000|2024-09-17 14:52:50|42993.3|42973.3|42990.8|42970.8|42995.8|42975.8|42990.8|42970.8|8
1726584780000|2024-09-17 14:53:00|42990.2|42970.2|42990.8|42970.8|42990.8|42970.8|42988.3|42968.3|4
1726584790000|2024-09-17 14:53:10|42992.7|42972.7|42997.1|42977.1|42997.1|42977.1|42992.7|42972.7|7
1726584800000|2024-09-17 14:53:20|42997.7|42977.7|42995.8|42975.8|42997.7|42977.7|42995.8|42975.8|9
1726584810000|2024-09-17 14:53:30|42997.7|42977.7|42994.6|42974.6|43002.1|42982.1|42990.8|42970.8|29
1726584820000|2024-09-17 14:53:40|42993.3|42973.3|42990.2|42970.2|42993.3|42973.3|42990.2|42970.2|14
1726584830000|2024-09-17 14:53:50|42988.3|42968.3|42977.7|42957.7|42988.3|42968.3|42977.7|42957.7|24
1726584840000|2024-09-17 14:54:00|42979.6|42959.6|42982.7|42962.7|42982.7|42962.7|42977.7|42957.7|10
1726584850000|2024-09-17 14:54:10|42980.8|42960.8|42973.3|42953.3|42980.8|42960.8|42973.3|42953.3|17
1726584860000|2024-09-17 14:54:20|42972.7|42952.7|42965.8|42945.8|42972.7|42952.7|42965.8|42945.8|4
1726584870000|2024-09-17 14:54:30|42967.7|42947.7|42970.2|42950.2|42970.8|42950.8|42965.8|42945.8|16
1726584880000|2024-09-17 14:54:40|42970.8|42950.8|42975.8|42955.8|42975.8|42955.8|42970.8|42950.8|3
1726584890000|2024-09-17 14:54:50|42975.2|42955.2|42975.2|42955.2|42977.7|42957.7|42973.3|42953.3|3
1726584900000|2024-09-17 14:55:00|42975.8|42955.8|42990.2|42970.2|42990.2|42970.2|42975.8|42955.8|14
1726584910000|2024-09-17 14:55:10|42990.8|42970.8|42997.7|42977.7|42997.7|42977.7|42990.8|42970.8|2
1726584920000|2024-09-17 14:55:20|42995.8|42975.8|42992.7|42972.7|42997.7|42977.7|42990.8|42970.8|6
1726584930000|2024-09-17 14:55:30|42990.8|42970.8|42995.8|42975.8|42995.8|42975.8|42990.8|42970.8|1
1726584940000|2024-09-17 14:55:40|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|0
1726584950000|2024-09-17 14:55:50|42995.8|42975.8|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|2
1726584960000|2024-09-17 14:56:00|43003.9|42983.9|43002.7|42982.7|43003.9|42983.9|43000.2|42980.2|8
1726584970000|2024-09-17 14:56:10|43000.8|42980.8|42997.7|42977.7|43000.8|42980.8|42997.7|42977.7|1
1726584980000|2024-09-17 14:56:20|43000.8|42980.8|43002.7|42982.7|43002.7|42982.7|42998.3|42978.3|3
1726584990000|2024-09-17 14:56:30|43000.8|42980.8|42995.2|42975.2|43002.7|42982.7|42995.2|42975.2|2
1726585000000|2024-09-17 14:56:40|42993.3|42973.3|42990.8|42970.8|42995.2|42975.2|42990.8|42970.8|12
1726585010000|2024-09-17 14:56:50|42990.2|42970.2|42995.2|42975.2|42995.2|42975.2|42990.2|42970.2|9
1726585020000|2024-09-17 14:57:00|42992.7|42972.7|42985.8|42965.8|42992.7|42972.7|42985.8|42965.8|13
1726585030000|2024-09-17 14:57:10|42983.9|42963.9|42983.9|42963.9|42985.8|42965.8|42980.8|42960.8|5
1726585040000|2024-09-17 14:57:20|42982.7|42962.7|42985.2|42965.2|42985.2|42965.2|42980.8|42960.8|4
1726585050000|2024-09-17 14:57:30|42985.8|42965.8|42987.7|42967.7|42990.2|42970.2|42985.8|42965.8|3
1726585060000|2024-09-17 14:57:40|42985.8|42965.8|42982.7|42962.7|42985.8|42965.8|42980.8|42960.8|5
1726585070000|2024-09-17 14:57:50|42983.9|42963.9|42982.7|42962.7|42985.8|42965.8|42982.7|42962.7|4
1726585080000|2024-09-17 14:58:00|42985.8|42965.8|42977.1|42957.1|42985.8|42965.8|42974.6|42954.6|16
1726585090000|2024-09-17 14:58:10|42977.7|42957.7|42977.1|42957.1|42977.7|42957.7|42974.6|42954.6|8
1726585100000|2024-09-17 14:58:20|42977.7|42957.7|42977.7|42957.7|42977.7|42957.7|42977.1|42957.1|1
1726585110000|2024-09-17 14:58:30|42975.2|42955.2|42977.7|42957.7|42977.7|42957.7|42975.2|42955.2|5
1726585120000|2024-09-17 14:58:40|42978.3|42958.3|42972.7|42952.7|42978.3|42958.3|42972.7|42952.7|15
1726585130000|2024-09-17 14:58:50|42974.6|42954.6|42975.8|42955.8|42980.2|42960.2|42974.6|42954.6|10
1726585140000|2024-09-17 14:59:00|42975.2|42955.2|42973.3|42953.3|42977.7|42957.7|42973.3|42953.3|5
1726585150000|2024-09-17 14:59:10|42966.4|42946.4|42975.8|42955.8|42975.8|42955.8|42963.9|42943.9|23
1726585160000|2024-09-17 14:59:20|42978.3|42958.3|42975.2|42955.2|42978.3|42958.3|42975.2|42955.2|13
1726585170000|2024-09-17 14:59:30|42974.6|42954.6|42975.8|42955.8|42977.7|42957.7|42973.3|42953.3|4
1726585180000|2024-09-17 14:59:40|42973.3|42953.3|42972.7|42952.7|42973.3|42953.3|42968.3|42948.3|34
1726585190000|2024-09-17 14:59:50|42973.3|42953.3|42987.1|42967.1|42987.1|42967.1|42973.3|42953.3|10
1726585200000|2024-09-17 15:00:00|42990.2|42970.2|42985.2|42965.2|42995.2|42975.2|42985.2|42965.2|32
1726585210000|2024-09-17 15:00:10|42984.6|42964.6|42977.7|42957.7|42984.6|42964.6|42977.7|42957.7|4
1726585220000|2024-09-17 15:00:20|42975.8|42955.8|42983.3|42963.3|42983.3|42963.3|42975.8|42955.8|17
1726585230000|2024-09-17 15:00:30|42982.7|42962.7|42978.3|42958.3|42982.7|42962.7|42977.7|42957.7|8
1726585240000|2024-09-17 15:00:40|42980.2|42960.2|42980.8|42960.8|42981.4|42961.4|42978.3|42958.3|3
1726585250000|2024-09-17 15:00:50|42982.7|42962.7|42980.8|42960.8|42982.7|42962.7|42977.7|42957.7|1
1726585260000|2024-09-17 15:01:00|42982.7|42962.7|42980.2|42960.2|42985.8|42965.8|42980.2|42960.2|16
1726585270000|2024-09-17 15:01:10|42977.1|42957.1|42972.7|42952.7|42977.1|42957.1|42970.2|42950.2|11
1726585280000|2024-09-17 15:01:20|42970.8|42950.8|42972.7|42952.7|42975.2|42955.2|42970.8|42950.8|5
1726585290000|2024-09-17 15:01:30|42970.8|42950.8|42975.2|42955.2|42975.2|42955.2|42970.2|42950.2|2
1726585300000|2024-09-17 15:01:40|42975.8|42955.8|42977.7|42957.7|42977.7|42957.7|42975.8|42955.8|4
1726585310000|2024-09-17 15:01:50|42980.2|42960.2|42975.2|42955.2|42980.2|42960.2|42975.2|42955.2|3
1726585320000|2024-09-17 15:02:00|42975.8|42955.8|42980.8|42960.8|42982.7|42962.7|42975.8|42955.8|4
1726585330000|2024-09-17 15:02:10|42980.2|42960.2|42988.3|42968.3|42988.3|42968.3|42980.2|42960.2|3
1726585340000|2024-09-17 15:02:20|42990.8|42970.8|42981.4|42961.4|42990.8|42970.8|42981.4|42961.4|27
1726585350000|2024-09-17 15:02:30|42980.8|42960.8|42972.7|42952.7|42980.8|42960.8|42972.7|42952.7|3
1726585360000|2024-09-17 15:02:40|42970.8|42950.8|42977.7|42957.7|42977.7|42957.7|42963.3|42943.3|38
1726585370000|2024-09-17 15:02:50|42980.2|42960.2|42982.7|42962.7|42982.7|42962.7|42977.7|42957.7|2
1726585380000|2024-09-17 15:03:00|42980.8|42960.8|42982.7|42962.7|42985.2|42965.2|42980.8|42960.8|2
1726585390000|2024-09-17 15:03:10|42980.8|42960.8|42982.7|42962.7|42984.6|42964.6|42980.8|42960.8|3
1726585400000|2024-09-17 15:03:20|42980.8|42960.8|42975.8|42955.8|42985.2|42965.2|42975.8|42955.8|4
1726585410000|2024-09-17 15:03:30|42975.2|42955.2|42980.2|42960.2|42980.2|42960.2|42970.8|42950.8|2
1726585420000|2024-09-17 15:03:40|42978.3|42958.3|42977.7|42957.7|42980.2|42960.2|42977.7|42957.7|0
1726585430000|2024-09-17 15:03:50|42979.6|42959.6|42977.7|42957.7|42980.2|42960.2|42977.7|42957.7|4
1726585440000|2024-09-17 15:04:00|42977.1|42957.1|42969.6|42949.6|42977.7|42957.7|42969.6|42949.6|3
1726585450000|2024-09-17 15:04:10|42967.1|42947.1|42964.6|42944.6|42967.7|42947.7|42964.6|42944.6|5
1726585460000|2024-09-17 15:04:20|42967.7|42947.7|42962.1|42942.1|42967.7|42947.7|42959.6|42939.6|3
1726585470000|2024-09-17 15:04:30|42962.7|42942.7|42967.7|42947.7|42967.7|42947.7|42962.7|42942.7|2
1726585480000|2024-09-17 15:04:40|42969.6|42949.6|42968.9|42948.9|42972.7|42952.7|42968.9|42948.9|9
1726585490000|2024-09-17 15:04:50|42966.4|42946.4|42962|42942|42966.4|42946.4|42962|42942|7
1726585500000|2024-09-17 15:05:00|42963.9|42943.9|42966.4|42946.4|42966.4|42946.4|42962|42942|6
1726585510000|2024-09-17 15:05:10|42968.3|42948.3|42967|42947|42968.3|42948.3|42966.4|42946.4|6
1726585520000|2024-09-17 15:05:20|42966.4|42946.4|42957|42937|42966.4|42946.4|42953.9|42933.9|13
1726585530000|2024-09-17 15:05:30|42958.9|42938.9|42956.4|42936.4|42962|42942|42956.4|42936.4|16
1726585540000|2024-09-17 15:05:40|42953.9|42933.9|42945.8|42925.8|42953.9|42933.9|42945.8|42925.8|20
1726585550000|2024-09-17 15:05:50|42946.4|42926.4|42952|42932|42952|42932|42946.4|42926.4|27
1726585560000|2024-09-17 15:06:00|42956.4|42936.4|42955.2|42935.2|42958.9|42938.9|42955.2|42935.2|11
1726585570000|2024-09-17 15:06:10|42951.4|42931.4|42947|42927|42952|42932|42947|42927|12
1726585580000|2024-09-17 15:06:20|42948.9|42928.9|42950.1|42930.1|42950.8|42930.8|42947|42927|5
1726585590000|2024-09-17 15:06:30|42949.5|42929.5|42948.9|42928.9|42950.1|42930.1|42947|42927|1
1726585600000|2024-09-17 15:06:40|42947|42927|42946.4|42926.4|42947|42927|42946.4|42926.4|11
1726585610000|2024-09-17 15:06:50|42942|42922|42927.6|42907.6|42942|42922|42927.6|42907.6|14
1726585620000|2024-09-17 15:07:00|42927|42907|42927|42907|42929.5|42909.5|42924.5|42904.5|16
1726585630000|2024-09-17 15:07:10|42924.5|42904.5|42927|42907|42928.9|42908.9|42923.9|42903.9|1
1726585640000|2024-09-17 15:07:20|42926.4|42906.4|42923.9|42903.9|42927|42907|42922|42902|19
1726585650000|2024-09-17 15:07:30|42927|42907|42923.9|42903.9|42927|42907|42923.9|42903.9|5
1726585660000|2024-09-17 15:07:40|42922|42902|42918.9|42898.9|42922|42902|42918.9|42898.9|18
1726585670000|2024-09-17 15:07:50|42918.3|42898.3|42913.9|42893.9|42918.3|42898.3|42912|42892|32
1726585680000|2024-09-17 15:08:00|42915.1|42895.1|42919.5|42899.5|42920.1|42900.1|42913.9|42893.9|11
1726585690000|2024-09-17 15:08:10|42918.9|42898.9|42912|42892|42918.9|42898.9|42908.9|42888.9|13
1726585700000|2024-09-17 15:08:20|42907|42887|42912|42892|42912|42892|42907|42887|14
1726585710000|2024-09-17 15:08:30|42909.5|42889.5|42897|42877|42909.5|42889.5|42895.1|42875.1|41
1726585720000|2024-09-17 15:08:40|42896.4|42876.4|42891.4|42871.4|42896.4|42876.4|42891.4|42871.4|12
1726585730000|2024-09-17 15:08:50|42892|42872|42883.9|42863.9|42893.9|42873.9|42883.9|42863.9|30
1726585740000|2024-09-17 15:09:00|42887|42867|42877.6|42857.6|42887|42867|42877.6|42857.6|43
1726585750000|2024-09-17 15:09:10|42879.5|42859.5|42897|42877|42897|42877|42878.9|42858.9|7
1726585760000|2024-09-17 15:09:20|42898.9|42878.9|42895.1|42875.1|42902|42882|42895.1|42875.1|2
1726585770000|2024-09-17 15:09:30|42897|42877|42902|42882|42902|42882|42897|42877|3
1726585780000|2024-09-17 15:09:40|42903.9|42883.9|42907|42887|42908.9|42888.9|42903.9|42883.9|10
1726585790000|2024-09-17 15:09:50|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42907|42887|4
1726585800000|2024-09-17 15:10:00|42907|42887|42907|42887|42909.5|42889.5|42907|42887|3
1726585810000|2024-09-17 15:10:10|42908.9|42888.9|42917|42897|42918.9|42898.9|42908.9|42888.9|21
1726585820000|2024-09-17 15:10:20|42918.9|42898.9|42917|42897|42922|42902|42917|42897|4
1726585830000|2024-09-17 15:10:30|42918.9|42898.9|42917|42897|42922|42902|42917|42897|4
1726585840000|2024-09-17 15:10:40|42919.5|42899.5|42919.5|42899.5|42922|42902|42917|42897|3
1726585850000|2024-09-17 15:10:50|42917.6|42897.6|42922|42902|42922|42902|42917|42897|4
1726585860000|2024-09-17 15:11:00|42917.6|42897.6|42919.5|42899.5|42922|42902|42917|42897|7
1726585870000|2024-09-17 15:11:10|42921.4|42901.4|42919.5|42899.5|42921.4|42901.4|42919.5|42899.5|12
1726585880000|2024-09-17 15:11:20|42921.4|42901.4|42932|42912|42932|42912|42921.4|42901.4|2
1726585890000|2024-09-17 15:11:30|42929.5|42909.5|42929.5|42909.5|42932|42912|42929.5|42909.5|5
1726585900000|2024-09-17 15:11:40|42932|42912|42938.9|42918.9|42938.9|42918.9|42932|42912|16
1726585910000|2024-09-17 15:11:50|42937|42917|42940.1|42920.1|42940.1|42920.1|42937|42917|5
1726585920000|2024-09-17 15:12:00|42942|42922|42942.6|42922.6|42948.9|42928.9|42942|42922|16
1726585930000|2024-09-17 15:12:10|42942|42922|42937|42917|42942|42922|42937|42917|8
1726585940000|2024-09-17 15:12:20|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|4
1726585950000|2024-09-17 15:12:30|||||||||1
1726585960000|2024-09-17 15:12:40|42937|42917|42937|42917|42937|42917|42937|42917|5
1726585970000|2024-09-17 15:12:50|42938.9|42918.9|42937|42917|42939.5|42919.5|42937|42917|10
1726585980000|2024-09-17 15:13:00|42936.4|42916.4|42923.9|42903.9|42936.4|42916.4|42923.9|42903.9|15
1726585990000|2024-09-17 15:13:10|42921.4|42901.4|42919.5|42899.5|42921.4|42901.4|42915.1|42895.1|20
1726586000000|2024-09-17 15:13:20|42922|42902|42922.6|42902.6|42922.6|42902.6|42917|42897|12
1726586010000|2024-09-17 15:13:30|42924.5|42904.5|42924.5|42904.5|42927|42907|42924.5|42904.5|3
1726586020000|2024-09-17 15:13:40|42922.6|42902.6|42918.9|42898.9|42922.6|42902.6|42915.8|42895.8|8
1726586030000|2024-09-17 15:13:50|42915.1|42895.1|42914.5|42894.5|42915.1|42895.1|42912|42892|69
1726586040000|2024-09-17 15:14:00|42912|42892|42914.5|42894.5|42917|42897|42912|42892|14
1726586050000|2024-09-17 15:14:10|42912|42892|42912|42892|42917|42897|42912|42892|7
1726586060000|2024-09-17 15:14:20|42909.5|42889.5|42902|42882|42911.4|42891.4|42902|42882|21
1726586070000|2024-09-17 15:14:30|42899.5|42879.5|42892|42872|42899.5|42879.5|42892|42872|9
1726586080000|2024-09-17 15:14:40|42888.2|42868.2|42887|42867|42889.5|42869.5|42887|42867|15
1726586090000|2024-09-17 15:14:50|42888.9|42868.9|42889.5|42869.5|42892|42872|42887|42867|9
1726586100000|2024-09-17 15:15:00|42887|42867|42887|42867|42887|42867|42882|42862|14
1726586110000|2024-09-17 15:15:10|42889.5|42869.5|42889.5|42869.5|42893.9|42873.9|42889.5|42869.5|4
1726586120000|2024-09-17 15:15:20|42891.4|42871.4|42899.5|42879.5|42899.5|42879.5|42891.4|42871.4|13
1726586130000|2024-09-17 15:15:30|42901.4|42881.4|42897|42877|42904.5|42884.5|42897|42877|11
1726586140000|2024-09-17 15:15:40|42898.9|42878.9|42902|42882|42903.9|42883.9|42898.9|42878.9|5
1726586150000|2024-09-17 15:15:50|42905.1|42885.1|42907|42887|42907|42887|42905.1|42885.1|3
1726586160000|2024-09-17 15:16:00|42909.5|42889.5|42911.4|42891.4|42912|42892|42909.5|42889.5|13
1726586170000|2024-09-17 15:16:10|42909.5|42889.5|42909.5|42889.5|42912|42892|42909.5|42889.5|8
1726586180000|2024-09-17 15:16:20|42910.1|42890.1|42909.5|42889.5|42912|42892|42909.5|42889.5|0
1726586190000|2024-09-17 15:16:30|42907|42887|42909.5|42889.5|42909.5|42889.5|42907|42887|4
1726586200000|2024-09-17 15:16:40|42910.1|42890.1|42912|42892|42912|42892|42909.5|42889.5|1
1726586210000|2024-09-17 15:16:50|||||||||3
1726586220000|2024-09-17 15:17:00|42914.5|42894.5|42912|42892|42914.5|42894.5|42909.5|42889.5|11
1726586230000|2024-09-17 15:17:10|42910.1|42890.1|42914.5|42894.5|42914.5|42894.5|42909.5|42889.5|2
1726586240000|2024-09-17 15:17:20|42912.6|42892.6|42912|42892|42912.6|42892.6|42912|42892|4
1726586250000|2024-09-17 15:17:30|42910.1|42890.1|42912|42892|42912|42892|42909.5|42889.5|4
1726586260000|2024-09-17 15:17:40|42914.5|42894.5|42912|42892|42914.5|42894.5|42912|42892|0
1726586270000|2024-09-17 15:17:50|42907.6|42887.6|42907|42887|42907.6|42887.6|42902|42882|4
1726586280000|2024-09-17 15:18:00|42905.1|42885.1|42902|42882|42907|42887|42902|42882|25
1726586290000|2024-09-17 15:18:10|42902.6|42882.6|42902|42882|42904.5|42884.5|42902|42882|11
1726586300000|2024-09-17 15:18:20|42905.1|42885.1|42902.6|42882.6|42905.1|42885.1|42902.6|42882.6|2
1726586310000|2024-09-17 15:18:30|42902|42882|42907|42887|42907|42887|42902|42882|8
1726586320000|2024-09-17 15:18:40|42905.1|42885.1|42904.5|42884.5|42907|42887|42904.5|42884.5|7
1726586330000|2024-09-17 15:18:50|42907|42887|42907|42887|42907|42887|42907|42887|32
1726586340000|2024-09-17 15:19:00|42903.9|42883.9|42904.5|42884.5|42907|42887|42903.9|42883.9|5
1726586350000|2024-09-17 15:19:10|42906.4|42886.4|42907|42887|42907|42887|42902.6|42882.6|3
1726586360000|2024-09-17 15:19:20|42904.5|42884.5|42899.5|42879.5|42904.5|42884.5|42899.5|42879.5|12
1726586370000|2024-09-17 15:19:30|42902|42882|42902|42882|42902|42882|42899.5|42879.5|4
1726586380000|2024-09-17 15:19:40|42904.5|42884.5|42914.5|42894.5|42914.5|42894.5|42904.5|42884.5|4
1726586390000|2024-09-17 15:19:50|42912|42892|42912|42892|42912|42892|42912|42892|11
1726586400000|2024-09-17 15:20:00|42910.1|42890.1|42897|42877|42910.1|42890.1|42897|42877|12
1726586410000|2024-09-17 15:20:10|||||||||6
1726586420000|2024-09-17 15:20:20|42897.6|42877.6|42900.1|42880.1|42900.1|42880.1|42897.6|42877.6|3
1726586430000|2024-09-17 15:20:30|42902|42882|42899.5|42879.5|42902|42882|42898.9|42878.9|6
1726586440000|2024-09-17 15:20:40|42897.6|42877.6|42902|42882|42902|42882|42897.6|42877.6|1
1726586450000|2024-09-17 15:20:50|42905.9|42885.9|42910.9|42890.9|42910.9|42890.9|42905.9|42885.9|20
1726586460000|2024-09-17 15:21:00|42911.4|42891.4|42905.1|42885.1|42914.5|42894.5|42905.1|42885.1|7
1726586470000|2024-09-17 15:21:10|42904.5|42884.5|42902|42882|42907|42887|42902|42882|6
1726586480000|2024-09-17 15:21:20|42905.9|42885.9|42907|42887|42907|42887|42904.5|42884.5|11
1726586490000|2024-09-17 15:21:30|42902.6|42882.6|42900.7|42880.7|42902.6|42882.6|42900.7|42880.7|3
1726586500000|2024-09-17 15:21:40|42900.1|42880.1|42896.3|42876.3|42900.1|42880.1|42896.3|42876.3|18
1726586510000|2024-09-17 15:21:50|42898.2|42878.2|42900.7|42880.7|42900.7|42880.7|42896.3|42876.3|2
1726586520000|2024-09-17 15:22:00|42900.1|42880.1|42898.2|42878.2|42902.6|42882.6|42898.2|42878.2|12
1726586530000|2024-09-17 15:22:10|42896.3|42876.3|42900.1|42880.1|42900.1|42880.1|42893.2|42873.2|13
1726586540000|2024-09-17 15:22:20|42902|42882|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|2
1726586550000|2024-09-17 15:22:30|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|11
1726586560000|2024-09-17 15:22:40|42903.2|42883.2|42906.3|42886.3|42908.2|42888.2|42903.2|42883.2|3
1726586570000|2024-09-17 15:22:50|42905.7|42885.7|42900.7|42880.7|42905.7|42885.7|42900.7|42880.7|6
1726586580000|2024-09-17 15:23:00|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42898.2|42878.2|14
1726586590000|2024-09-17 15:23:10|42903.2|42883.2|42901.3|42881.3|42903.2|42883.2|42898.8|42878.8|3
1726586600000|2024-09-17 15:23:20|42899.4|42879.4|42898.2|42878.2|42901.3|42881.3|42898.2|42878.2|0
1726586610000|2024-09-17 15:23:30|||||||||11
1726586620000|2024-09-17 15:23:40|42896.3|42876.3|42879.4|42859.4|42896.3|42876.3|42878.8|42858.8|21
1726586630000|2024-09-17 15:23:50|42883.2|42863.2|42884.4|42864.4|42884.4|42864.4|42883.2|42863.2|8
1726586640000|2024-09-17 15:24:00|42882.5|42862.5|42874.4|42854.4|42884.4|42864.4|42872.5|42852.5|28
1726586650000|2024-09-17 15:24:10|42876.3|42856.3|42872.5|42852.5|42877.5|42857.5|42872.5|42852.5|17
1726586660000|2024-09-17 15:24:20|42871.9|42851.9|42869.4|42849.4|42874.4|42854.4|42869.4|42849.4|9
1726586670000|2024-09-17 15:24:30|42871.3|42851.3|42876.3|42856.3|42876.3|42856.3|42871.3|42851.3|1
1726586680000|2024-09-17 15:24:40|42874.4|42854.4|42879.4|42859.4|42879.4|42859.4|42874.4|42854.4|8
1726586690000|2024-09-17 15:24:50|42884.4|42864.4|42883.2|42863.2|42885|42865|42883.2|42863.2|12
1726586700000|2024-09-17 15:25:00|42883.8|42863.8|42884.4|42864.4|42884.4|42864.4|42883.8|42863.8|16
1726586710000|2024-09-17 15:25:10|42881.3|42861.3|42873.8|42853.8|42881.3|42861.3|42873.8|42853.8|5
1726586720000|2024-09-17 15:25:20|42876.3|42856.3|42876.3|42856.3|42876.3|42856.3|42873.2|42853.2|8
1726586730000|2024-09-17 15:25:30|42874.4|42854.4|42879.4|42859.4|42879.4|42859.4|42874.4|42854.4|5
1726586740000|2024-09-17 15:25:40|42881.3|42861.3|42886.3|42866.3|42886.3|42866.3|42879.4|42859.4|21
1726586750000|2024-09-17 15:25:50|42888.2|42868.2|42889.4|42869.4|42889.4|42869.4|42888.2|42868.2|4
1726586760000|2024-09-17 15:26:00|42891.3|42871.3|42896.3|42876.3|42899.4|42879.4|42891.3|42871.3|16
1726586770000|2024-09-17 15:26:10|42894.4|42874.4|42896.3|42876.3|42899.4|42879.4|42894.4|42874.4|2
1726586780000|2024-09-17 15:26:20|42898.2|42878.2|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|9
1726586790000|2024-09-17 15:26:30|42897.5|42877.5|42899.4|42879.4|42899.4|42879.4|42897.5|42877.5|3
1726586800000|2024-09-17 15:26:40|||||||||7
1726586810000|2024-09-17 15:26:50|42896.3|42876.3|42901.3|42881.3|42901.3|42881.3|42896.3|42876.3|5
1726586820000|2024-09-17 15:27:00|42903.2|42883.2|42899.4|42879.4|42903.2|42883.2|42899.4|42879.4|11
1726586830000|2024-09-17 15:27:10|42898.8|42878.8|42901.3|42881.3|42903.2|42883.2|42898.8|42878.8|8
1726586840000|2024-09-17 15:27:20|42899.4|42879.4|42899.4|42879.4|42901.3|42881.3|42899.4|42879.4|1
1726586850000|2024-09-17 15:27:30|42903.8|42883.8|42901.3|42881.3|42903.8|42883.8|42901.3|42881.3|11
1726586860000|2024-09-17 15:27:40|42904.4|42884.4|42899.4|42879.4|42904.4|42884.4|42899.4|42879.4|2
1726586870000|2024-09-17 15:27:50|42901.9|42881.9|42899.4|42879.4|42901.9|42881.9|42899.4|42879.4|9
1726586880000|2024-09-17 15:28:00|42901.3|42881.3|42906.3|42886.3|42906.3|42886.3|42899.4|42879.4|3
1726586890000|2024-09-17 15:28:10|42906.9|42886.9|42899.4|42879.4|42906.9|42886.9|42899.4|42879.4|9
1726586900000|2024-09-17 15:28:20|42896.9|42876.9|42897.5|42877.5|42899.4|42879.4|42895.6|42875.6|43
1726586910000|2024-09-17 15:28:30|42899.4|42879.4|42910|42890|42912.5|42892.5|42897.5|42877.5|38
1726586920000|2024-09-17 15:28:40|42905.6|42885.6|42904.4|42884.4|42905.6|42885.6|42900.6|42880.6|13
1726586930000|2024-09-17 15:28:50|42906.9|42886.9|42916.3|42896.3|42916.3|42896.3|42906.9|42886.9|15
1726586940000|2024-09-17 15:29:00|42918.2|42898.2|42909.4|42889.4|42918.2|42898.2|42909.4|42889.4|18
1726586950000|2024-09-17 15:29:10|42911.3|42891.3|42911.3|42891.3|42911.3|42891.3|42906.9|42886.9|7
1726586960000|2024-09-17 15:29:20|42909.4|42889.4|42909.4|42889.4|42909.4|42889.4|42907.5|42887.5|0
1726586970000|2024-09-17 15:29:30|42906.9|42886.9|42906.9|42886.9|42907.5|42887.5|42906.3|42886.3|0
1726586980000|2024-09-17 15:29:40|42908.8|42888.8|42904.4|42884.4|42909.4|42889.4|42904.4|42884.4|5
1726586990000|2024-09-17 15:29:50|42903.8|42883.8|42894.4|42874.4|42904.4|42884.4|42894.4|42874.4|16
1726587000000|2024-09-17 15:30:00|42892.5|42872.5|42896.9|42876.9|42896.9|42876.9|42891.3|42871.3|13
1726587010000|2024-09-17 15:30:10|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|4
1726587020000|2024-09-17 15:30:20|42896.9|42876.9|42894.4|42874.4|42896.9|42876.9|42894.4|42874.4|5
1726587030000|2024-09-17 15:30:30|42892.5|42872.5|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|5
1726587040000|2024-09-17 15:30:40|||||||||6
1726587050000|2024-09-17 15:30:50|42892.5|42872.5|42891.3|42871.3|42894.4|42874.4|42891.3|42871.3|0
1726587060000|2024-09-17 15:31:00|42891.9|42871.9|42891.3|42871.3|42891.9|42871.9|42891.3|42871.3|0
1726587070000|2024-09-17 15:31:10|42888.8|42868.8|42889.4|42869.4|42889.4|42869.4|42888.8|42868.8|9
1726587080000|2024-09-17 15:31:20|42891.3|42871.3|42891.9|42871.9|42891.9|42871.9|42891.3|42871.3|5
1726587090000|2024-09-17 15:31:30|42894.4|42874.4|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|16
1726587100000|2024-09-17 15:31:40|42898.8|42878.8|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|9
1726587110000|2024-09-17 15:31:50|42897.5|42877.5|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|4
1726587120000|2024-09-17 15:32:00|42899.4|42879.4|42894.4|42874.4|42899.4|42879.4|42891.9|42871.9|14
1726587130000|2024-09-17 15:32:10|42891.3|42871.3|42894.4|42874.4|42894.4|42874.4|42891.3|42871.3|6
1726587140000|2024-09-17 15:32:20|42891.9|42871.9|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|7
1726587150000|2024-09-17 15:32:30|||||||||4
1726587160000|2024-09-17 15:32:40|42891.3|42871.3|42889.4|42869.4|42891.3|42871.3|42886.3|42866.3|20
1726587170000|2024-09-17 15:32:50|42887.5|42867.5|42884.4|42864.4|42887.5|42867.5|42884.4|42864.4|1
1726587180000|2024-09-17 15:33:00|42886.3|42866.3|42886.3|42866.3|42889.4|42869.4|42884.4|42864.4|12
1726587190000|2024-09-17 15:33:10|42884.4|42864.4|42874.4|42854.4|42884.4|42864.4|42874.4|42854.4|27
1726587200000|2024-09-17 15:33:20|42872.5|42852.5|42872.5|42852.5|42874.4|42854.4|42872.5|42852.5|5
1726587210000|2024-09-17 15:33:30|42870.6|42850.6|42864.4|42844.4|42870.6|42850.6|42864.4|42844.4|33
1726587220000|2024-09-17 15:33:40|42862.5|42842.5|42859.4|42839.4|42862.5|42842.5|42859.4|42839.4|15
1726587230000|2024-09-17 15:33:50|42857.5|42837.5|42854.4|42834.4|42857.5|42837.5|42854.4|42834.4|5
1726587240000|2024-09-17 15:34:00|42851.9|42831.9|42846.9|42826.9|42851.9|42831.9|42846.9|42826.9|29
1726587250000|2024-09-17 15:34:10|42849.4|42829.4|42849.4|42829.4|42851.9|42831.9|42847.5|42827.5|15
1726587260000|2024-09-17 15:34:20|42847.5|42827.5|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|8
1726587270000|2024-09-17 15:34:30|42849.4|42829.4|42844.4|42824.4|42849.4|42829.4|42844.4|42824.4|5
1726587280000|2024-09-17 15:34:40|42842.5|42822.5|42841.3|42821.3|42842.5|42822.5|42839.4|42819.4|9
1726587290000|2024-09-17 15:34:50|42841.9|42821.9|42835|42815|42841.9|42821.9|42835|42815|9
1726587300000|2024-09-17 15:35:00|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|16
1726587310000|2024-09-17 15:35:10|42844.4|42824.4|42846.3|42826.3|42846.3|42826.3|42844.4|42824.4|6
1726587320000|2024-09-17 15:35:20|42849.4|42829.4|42849.4|42829.4|42851.9|42831.9|42849.4|42829.4|8
1726587330000|2024-09-17 15:35:30|42851.9|42831.9|42849.4|42829.4|42851.9|42831.9|42849.4|42829.4|5
1726587340000|2024-09-17 15:35:40|42847.5|42827.5|42844.4|42824.4|42847.5|42827.5|42844.4|42824.4|19
1726587350000|2024-09-17 15:35:50|||||||||9
1726587360000|2024-09-17 15:36:00|42846.9|42826.9|42858.8|42838.8|42858.8|42838.8|42846.9|42826.9|11
1726587370000|2024-09-17 15:36:10|42859.4|42839.4|42864.4|42844.4|42864.4|42844.4|42859.4|42839.4|6
1726587380000|2024-09-17 15:36:20|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|42868.8|42848.8|5
1726587390000|2024-09-17 15:36:30|42873.8|42853.8|42882.5|42862.5|42882.5|42862.5|42873.8|42853.8|17
1726587400000|2024-09-17 15:36:40|42881.9|42861.9|42879.4|42859.4|42881.9|42861.9|42877.5|42857.5|26
1726587410000|2024-09-17 15:36:50|42878.8|42858.8|42879.4|42859.4|42879.4|42859.4|42876.9|42856.9|7
1726587420000|2024-09-17 15:37:00|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|7
1726587430000|2024-09-17 15:37:10|42883.8|42863.8|42879.4|42859.4|42883.8|42863.8|42879.4|42859.4|33
1726587440000|2024-09-17 15:37:20|42875.6|42855.6|42869.4|42849.4|42875.6|42855.6|42869.4|42849.4|12
1726587450000|2024-09-17 15:37:30|42867.5|42847.5|42864.4|42844.4|42867.5|42847.5|42861.9|42841.9|8
1726587470000|2024-09-17 15:37:50|||||||||2
1726587480000|2024-09-17 15:38:00|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|7
1726587490000|2024-09-17 15:38:10|42856.9|42836.9|42844.4|42824.4|42856.9|42836.9|42844.4|42824.4|11
1726587500000|2024-09-17 15:38:20|42845|42825|42849.4|42829.4|42849.4|42829.4|42845|42825|4
1726587510000|2024-09-17 15:38:30|42847.5|42827.5|42846.9|42826.9|42849.4|42829.4|42846.9|42826.9|6
1726587520000|2024-09-17 15:38:40|42844.4|42824.4|42855.8|42835.8|42855.8|42835.8|42841.9|42821.9|4
1726587530000|2024-09-17 15:38:50|42856.4|42836.4|42854.4|42834.4|42859.4|42839.4|42854.4|42834.4|7
1726587540000|2024-09-17 15:39:00|42858.3|42838.3|42861.9|42841.9|42861.9|42841.9|42858.3|42838.3|2
1726587550000|2024-09-17 15:39:10|42861.4|42841.4|42861.9|42841.9|42861.9|42841.9|42861.4|42841.4|1
1726587560000|2024-09-17 15:39:20|42860|42840|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|2
1726587570000|2024-09-17 15:39:30|42861.9|42841.9|42864.4|42844.4|42864.4|42844.4|42861.9|42841.9|1
1726587580000|2024-09-17 15:39:40|42859.4|42839.4|42861.9|42841.9|42861.9|42841.9|42859.4|42839.4|7
1726587590000|2024-09-17 15:39:50|42863.3|42843.3|42854.4|42834.4|42863.3|42843.3|42854.4|42834.4|7
1726587600000|2024-09-17 15:40:00|42856.9|42836.9|42856.9|42836.9|42859.4|42839.4|42854.4|42834.4|10
1726587610000|2024-09-17 15:40:10|42858.9|42838.9|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|2
1726587620000|2024-09-17 15:40:20|42859.4|42839.4|42855|42835|42859.4|42839.4|42855|42835|3
1726587630000|2024-09-17 15:40:30|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|9
1726587640000|2024-09-17 15:40:40|42854.4|42834.4|42849.4|42829.4|42854.4|42834.4|42849.4|42829.4|16
1726587650000|2024-09-17 15:40:50|42851.9|42831.9|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|4
1726587660000|2024-09-17 15:41:00|42850|42830|42849.4|42829.4|42850|42830|42849.4|42829.4|0
1726587670000|2024-09-17 15:41:10|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|0
1726587680000|2024-09-17 15:41:20|42853.3|42833.3|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|9
1726587690000|2024-09-17 15:41:30|42847|42827|42844.5|42824.5|42847|42827|42842|42822|4
1726587700000|2024-09-17 15:41:40|42847|42827|42846.4|42826.4|42849.5|42829.5|42844.5|42824.5|5
1726587710000|2024-09-17 15:41:50|42847|42827|42847|42827|42847|42827|42844.5|42824.5|1
1726587720000|2024-09-17 15:42:00|42848.9|42828.9|42852|42832|42852|42832|42847|42827|4
1726587730000|2024-09-17 15:42:10|42853.9|42833.9|42859.5|42839.5|42861.4|42841.4|42853.9|42833.9|20
1726587740000|2024-09-17 15:42:20|||||||||2
1726587750000|2024-09-17 15:42:30|42860|42840|42860|42840|42865|42845|42860|42840|21
1726587760000|2024-09-17 15:42:40|42862|42842|42865|42845|42865|42845|42860|42840|3
1726587770000|2024-09-17 15:42:50|42862|42842|42860|42840|42862|42842|42860|42840|5
1726587780000|2024-09-17 15:43:00|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|3
1726587790000|2024-09-17 15:43:10|42862|42842|42860.6|42840.6|42862.5|42842.5|42860.6|42840.6|1
1726587800000|2024-09-17 15:43:20|42860|42840|42863.1|42843.1|42863.1|42843.1|42860|42840|6
1726587810000|2024-09-17 15:43:30|42862.5|42842.5|42860|42840|42865|42845|42860|42840|34
1726587820000|2024-09-17 15:43:40|42858.1|42838.1|42862.5|42842.5|42862.5|42842.5|42858.1|42838.1|10
1726587830000|2024-09-17 15:43:50|42860.6|42840.6|42860.6|42840.6|42862.5|42842.5|42860.6|42840.6|2
1726587840000|2024-09-17 15:44:00|42863.1|42843.1|42858.7|42838.7|42865.6|42845.6|42858.7|42838.7|27
1726587850000|2024-09-17 15:44:10|42860.6|42840.6|42855.6|42835.6|42860.6|42840.6|42855.6|42835.6|1
1726587860000|2024-09-17 15:44:20|42858.1|42838.1|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|4
1726587870000|2024-09-17 15:44:30|42853.1|42833.1|42851.2|42831.2|42853.1|42833.1|42851.2|42831.2|4
1726587880000|2024-09-17 15:44:40|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|23
1726587890000|2024-09-17 15:44:50|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|6
1726587900000|2024-09-17 15:45:00|42848.7|42828.7|42848.1|42828.1|42848.7|42828.7|42848.1|42828.1|10
1726587910000|2024-09-17 15:45:10|42845.6|42825.6|42830.6|42810.6|42845.6|42825.6|42830.6|42810.6|24
1726587920000|2024-09-17 15:45:20|42828.1|42808.1|42825.6|42805.6|42828.1|42808.1|42825.6|42805.6|14
1726587930000|2024-09-17 15:45:30|42823.7|42803.7|42816.2|42796.2|42823.7|42803.7|42815.6|42795.6|83
1726587940000|2024-09-17 15:45:40|42815.6|42795.6|42815.6|42795.6|42820.6|42800.6|42815.6|42795.6|14
1726587950000|2024-09-17 15:45:50|42813.7|42793.7|42812.6|42792.6|42815.6|42795.6|42812.6|42792.6|12
1726587960000|2024-09-17 15:46:00|42813.1|42793.1|42812.6|42792.6|42813.1|42793.1|42810.6|42790.6|8
1726587970000|2024-09-17 15:46:10|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42810.6|42790.6|42
1726587980000|2024-09-17 15:46:20|42813.1|42793.1|42810.6|42790.6|42814.5|42794.5|42810.6|42790.6|15
1726587990000|2024-09-17 15:46:30|42813.1|42793.1|42815.6|42795.6|42815.6|42795.6|42813.1|42793.1|9
1726588000000|2024-09-17 15:46:40|42816.2|42796.2|42817.6|42797.6|42817.6|42797.6|42815.6|42795.6|2
1726588010000|2024-09-17 15:46:50|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|0
1726588020000|2024-09-17 15:47:00|42818.1|42798.1|42815.6|42795.6|42818.1|42798.1|42815.6|42795.6|9
1726588030000|2024-09-17 15:47:10|42813.7|42793.7|42800.6|42780.6|42813.7|42793.7|42800.6|42780.6|16
1726588040000|2024-09-17 15:47:20|42797.6|42777.6|42795.6|42775.6|42797.6|42777.6|42795.6|42775.6|8
1726588050000|2024-09-17 15:47:30|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|4
1726588060000|2024-09-17 15:47:40|42798.2|42778.2|42795.7|42775.7|42798.2|42778.2|42795.7|42775.7|4
1726588070000|2024-09-17 15:47:50|||||||||9
1726588080000|2024-09-17 15:48:00|42793.2|42773.2|42795.7|42775.7|42795.7|42775.7|42793.2|42773.2|9
1726588090000|2024-09-17 15:48:10|42798.2|42778.2|42803.2|42783.2|42803.2|42783.2|42798.2|42778.2|6
1726588100000|2024-09-17 15:48:20|42800.7|42780.7|42805.7|42785.7|42805.7|42785.7|42800.7|42780.7|2
1726588110000|2024-09-17 15:48:30|42800.7|42780.7|42808.7|42788.7|42808.7|42788.7|42800.7|42780.7|19
1726588120000|2024-09-17 15:48:40|42805.7|42785.7|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|17
1726588130000|2024-09-17 15:48:50|42803.2|42783.2|42807.6|42787.6|42807.6|42787.6|42803.2|42783.2|7
1726588140000|2024-09-17 15:49:00|42808.2|42788.2|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|6
1726588150000|2024-09-17 15:49:10|42807.6|42787.6|42808.2|42788.2|42808.2|42788.2|42807.6|42787.6|7
1726588160000|2024-09-17 15:49:20|42808.7|42788.7|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|2
1726588170000|2024-09-17 15:49:30|42810.7|42790.7|42807.6|42787.6|42810.7|42790.7|42807.6|42787.6|14
1726588180000|2024-09-17 15:49:40|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|6
1726588190000|2024-09-17 15:49:50|42802.6|42782.6|42805.7|42785.7|42805.7|42785.7|42802.6|42782.6|12
1726588200000|2024-09-17 15:50:00|42808.7|42788.7|42805.7|42785.7|42808.7|42788.7|42805.7|42785.7|4
1726588210000|2024-09-17 15:50:10|42805.1|42785.1|42802.6|42782.6|42805.7|42785.7|42802.6|42782.6|1
1726588220000|2024-09-17 15:50:20|||||||||1
1726588230000|2024-09-17 15:50:30|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42802.6|42782.6|5
1726588240000|2024-09-17 15:50:40|42807.6|42787.6|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|4
1726588250000|2024-09-17 15:50:50|42810.7|42790.7|42812.6|42792.6|42812.6|42792.6|42810.7|42790.7|1
1726588260000|2024-09-17 15:51:00|42814.5|42794.5|42812.6|42792.6|42814.5|42794.5|42810.1|42790.1|4
1726588270000|2024-09-17 15:51:10|42815.1|42795.1|42810.7|42790.7|42815.1|42795.1|42807.6|42787.6|7
1726588280000|2024-09-17 15:51:20|42812.6|42792.6|42810.7|42790.7|42813.2|42793.2|42810.7|42790.7|4
1726588290000|2024-09-17 15:51:30|||||||||2
1726588300000|2024-09-17 15:51:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1726588310000|2024-09-17 15:51:50|42810.7|42790.7|42810.1|42790.1|42810.7|42790.7|42810.1|42790.1|1
1726588320000|2024-09-17 15:52:00|42807.6|42787.6|42810.7|42790.7|42810.7|42790.7|42807.6|42787.6|12
1726588330000|2024-09-17 15:52:10|42811.3|42791.3|42812.6|42792.6|42812.6|42792.6|42808.8|42788.8|4
1726588340000|2024-09-17 15:52:20|42810.7|42790.7|42810.1|42790.1|42810.7|42790.7|42810.1|42790.1|0
1726588350000|2024-09-17 15:52:30|42812.6|42792.6|42812.6|42792.6|42812.6|42792.6|42810.7|42790.7|6
1726588360000|2024-09-17 15:52:40|42815.1|42795.1|42824.5|42804.5|42824.5|42804.5|42810.7|42790.7|29
1726588370000|2024-09-17 15:52:50|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|1
1726588380000|2024-09-17 15:53:00|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42822|42802|12
1726588390000|2024-09-17 15:53:10|42822.6|42802.6|42821.4|42801.4|42824.5|42804.5|42819.5|42799.5|12
1726588400000|2024-09-17 15:53:20|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|4
1726588410000|2024-09-17 15:53:30|42823.9|42803.9|42824.5|42804.5|42824.5|42804.5|42823.9|42803.9|7
1726588420000|2024-09-17 15:53:40|42823.9|42803.9|42824.5|42804.5|42824.5|42804.5|42823.9|42803.9|0
1726588430000|2024-09-17 15:53:50|42823.9|42803.9|42824.5|42804.5|42824.5|42804.5|42822|42802|6
1726588440000|2024-09-17 15:54:00|42823.9|42803.9|42824.5|42804.5|42824.5|42804.5|42823.9|42803.9|0
1726588450000|2024-09-17 15:54:10|42826.4|42806.4|42827|42807|42827|42807|42826.4|42806.4|0
1726588460000|2024-09-17 15:54:20|42826.4|42806.4|42823.9|42803.9|42826.4|42806.4|42823.9|42803.9|4
1726588470000|2024-09-17 15:54:30|42822|42802|42822|42802|42822|42802|42822|42802|6
1726588480000|2024-09-17 15:54:40|42823.9|42803.9|42824.5|42804.5|42824.5|42804.5|42823.9|42803.9|1
1726588490000|2024-09-17 15:54:50|42828.3|42808.3|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|22
1726588500000|2024-09-17 15:55:00|42832.7|42812.7|42848.9|42828.9|42848.9|42828.9|42832.7|42812.7|8
1726588510000|2024-09-17 15:55:10|42848.3|42828.3|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|13
1726588520000|2024-09-17 15:55:20|42842.6|42822.6|42828.9|42808.9|42842.6|42822.6|42828.9|42808.9|36
1726588530000|2024-09-17 15:55:30|42828.3|42808.3|42828.9|42808.9|42828.9|42808.9|42828.3|42808.3|14
1726588540000|2024-09-17 15:55:40|42829.5|42809.5|42832|42812|42832.6|42812.6|42828.9|42808.9|6
1726588550000|2024-09-17 15:55:50|42832.6|42812.6|42829.5|42809.5|42834.5|42814.5|42829.5|42809.5|10
1726588560000|2024-09-17 15:56:00|42831.4|42811.4|42828.9|42808.9|42833.9|42813.9|42828.9|42808.9|14
1726588570000|2024-09-17 15:56:10|42827|42807|42822|42802|42827|42807|42821.4|42801.4|3
1726588580000|2024-09-17 15:56:20|42821.4|42801.4|42818.9|42798.9|42822|42802|42818.9|42798.9|4
1726588590000|2024-09-17 15:56:30|42817|42797|42817|42797|42817|42797|42817|42797|0
1726588600000|2024-09-17 15:56:40|42818.9|42798.9|42817|42797|42818.9|42798.9|42817|42797|0
1726588610000|2024-09-17 15:56:50|42813.9|42793.9|42811.4|42791.4|42813.9|42793.9|42811.4|42791.4|2
1726588620000|2024-09-17 15:57:00|42812|42792|42810.1|42790.1|42814.5|42794.5|42810.1|42790.1|6
1726588630000|2024-09-17 15:57:10|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|3
1726588640000|2024-09-17 15:57:20|42807.6|42787.6|42802|42782|42807.6|42787.6|42802|42782|6
1726588650000|2024-09-17 15:57:30|42800.1|42780.1|42797.6|42777.6|42800.1|42780.1|42797.6|42777.6|4
1726588660000|2024-09-17 15:57:40|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|3
1726588670000|2024-09-17 15:57:50|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|42796.4|42776.4|0
1726588680000|2024-09-17 15:58:00|42795.8|42775.8|42794.5|42774.5|42797|42777|42794.5|42774.5|2
1726588700000|2024-09-17 15:58:20|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|2
1726588710000|2024-09-17 15:58:30|42799.5|42779.5|42794.5|42774.5|42799.5|42779.5|42794.5|42774.5|3
1726588720000|2024-09-17 15:58:40|42796.4|42776.4|42796.4|42776.4|42799.5|42779.5|42796.4|42776.4|0
1726588730000|2024-09-17 15:58:50|42794.5|42774.5|42794.5|42774.5|42796.4|42776.4|42794.5|42774.5|5
1726588740000|2024-09-17 15:59:00|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|2
1726588750000|2024-09-17 15:59:10|42794.5|42774.5|42793.9|42773.9|42794.5|42774.5|42793.9|42773.9|0
1726588760000|2024-09-17 15:59:20|42792|42772|42792|42772|42792|42772|42791.4|42771.4|4
1726588770000|2024-09-17 15:59:30|42791.4|42771.4|42792|42772|42792|42772|42789.5|42769.5|0
1726588780000|2024-09-17 15:59:40|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42789.5|42769.5|19
1726588790000|2024-09-17 15:59:50|42794.5|42774.5|42800.8|42780.8|42800.8|42780.8|42794.5|42774.5|6
1726588800000|2024-09-17 16:00:00|42798.9|42778.9|42786.4|42766.4|42798.9|42778.9|42783.9|42763.9|17
1726588810000|2024-09-17 16:00:10|42784.5|42764.5|42781.4|42761.4|42784.5|42764.5|42781.4|42761.4|7
1726588820000|2024-09-17 16:00:20|42782|42762|42769.5|42749.5|42782|42762|42769.5|42749.5|23
1726588830000|2024-09-17 16:00:30|42767|42747|42764.5|42744.5|42767|42747|42764.5|42744.5|15
1726588840000|2024-09-17 16:00:40|42763.9|42743.9|42764.5|42744.5|42764.5|42744.5|42763.9|42743.9|13
1726588850000|2024-09-17 16:00:50|42766.4|42746.4|42761.4|42741.4|42766.4|42746.4|42761.4|42741.4|14
1726588860000|2024-09-17 16:01:00|42764.5|42744.5|42768.9|42748.9|42768.9|42748.9|42764.5|42744.5|7
1726588870000|2024-09-17 16:01:10|42769.5|42749.5|42771.4|42751.4|42771.4|42751.4|42769.5|42749.5|4
1726588880000|2024-09-17 16:01:20|42772|42752|42769.5|42749.5|42772|42752|42769.5|42749.5|4
1726588890000|2024-09-17 16:01:30|||||||||3
1726588900000|2024-09-17 16:01:40|42764.5|42744.5|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|13
1726588910000|2024-09-17 16:01:50|42760.7|42740.7|42768.2|42748.2|42768.2|42748.2|42760.7|42740.7|9
1726588920000|2024-09-17 16:02:00|42767.6|42747.6|42765.1|42745.1|42767.6|42747.6|42765.1|42745.1|5
1726588930000|2024-09-17 16:02:10|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|2
1726588940000|2024-09-17 16:02:20|42765.1|42745.1|42762.6|42742.6|42765.1|42745.1|42762.6|42742.6|3
1726588950000|2024-09-17 16:02:30|42763.2|42743.2|42767.6|42747.6|42767.6|42747.6|42760.7|42740.7|25
1726588960000|2024-09-17 16:02:40|42768.2|42748.2|42767|42747|42768.2|42748.2|42767|42747|9
1726588970000|2024-09-17 16:02:50|42767.6|42747.6|42759.5|42739.5|42767.6|42747.6|42759.5|42739.5|17
1726588980000|2024-09-17 16:03:00|42757.6|42737.6|42760.1|42740.1|42760.7|42740.7|42755.7|42735.7|10
1726588990000|2024-09-17 16:03:10|42760.7|42740.7|42765.7|42745.7|42765.7|42745.7|42760.7|42740.7|9
1726589000000|2024-09-17 16:03:20|42767.6|42747.6|42769.5|42749.5|42769.5|42749.5|42767.6|42747.6|22
1726589010000|2024-09-17 16:03:30|42774.5|42754.5|42775.7|42755.7|42775.7|42755.7|42774.5|42754.5|10
1726589020000|2024-09-17 16:03:40|42780.7|42760.7|42782.6|42762.6|42782.6|42762.6|42780.7|42760.7|1
1726589030000|2024-09-17 16:03:50|42784.5|42764.5|42782.6|42762.6|42784.5|42764.5|42782.6|42762.6|2
1726589040000|2024-09-17 16:04:00|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.1|42765.1|16
1726589050000|2024-09-17 16:04:10|42787.6|42767.6|42785.7|42765.7|42790.7|42770.7|42785.7|42765.7|68
1726589060000|2024-09-17 16:04:20|||||||||4
1726589070000|2024-09-17 16:04:30|42782.6|42762.6|42785.7|42765.7|42785.7|42765.7|42782.6|42762.6|22
1726589080000|2024-09-17 16:04:40|42785.1|42765.1|42785.7|42765.7|42785.7|42765.7|42785.1|42765.1|2
1726589090000|2024-09-17 16:04:50|42783.8|42763.8|42780.7|42760.7|42783.8|42763.8|42780.7|42760.7|14
1726589100000|2024-09-17 16:05:00|42780.1|42760.1|42780.7|42760.7|42780.7|42760.7|42778.8|42758.8|21
1726589110000|2024-09-17 16:05:10|42782.6|42762.6|42785.1|42765.1|42785.1|42765.1|42782.6|42762.6|1
1726589120000|2024-09-17 16:05:20|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|7
1726589130000|2024-09-17 16:05:30|42780.7|42760.7|42775|42755|42780.7|42760.7|42775|42755|21
1726589140000|2024-09-17 16:05:40|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|42773.8|42753.8|5
1726589150000|2024-09-17 16:05:50|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|13
1726589160000|2024-09-17 16:06:00|42769.4|42749.4|42771.9|42751.9|42771.9|42751.9|42769.4|42749.4|3
1726589170000|2024-09-17 16:06:10|42768.1|42748.1|42766.9|42746.9|42770|42750|42766.3|42746.3|19
1726589180000|2024-09-17 16:06:20|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|6
1726589190000|2024-09-17 16:06:30|42770|42750|42772.5|42752.5|42772.5|42752.5|42770|42750|5
1726589200000|2024-09-17 16:06:40|42771.9|42751.9|42770|42750|42771.9|42751.9|42770|42750|8
1726589210000|2024-09-17 16:06:50|42768.8|42748.8|42769.4|42749.4|42770|42750|42768.8|42748.8|2
1726589220000|2024-09-17 16:07:00|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|0
1726589230000|2024-09-17 16:07:10|||||||||2
1726589240000|2024-09-17 16:07:20|42768.8|42748.8|42773.8|42753.8|42773.8|42753.8|42768.8|42748.8|15
1726589250000|2024-09-17 16:07:30|42775.7|42755.7|42778.8|42758.8|42778.8|42758.8|42775.7|42755.7|7
1726589260000|2024-09-17 16:07:40|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42778.8|42758.8|5
1726589270000|2024-09-17 16:07:50|42777.5|42757.5|42781.9|42761.9|42781.9|42761.9|42776.9|42756.9|14
1726589280000|2024-09-17 16:08:00|42780|42760|42774.4|42754.4|42780|42760|42774.4|42754.4|12
1726589290000|2024-09-17 16:08:10|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|2
1726589300000|2024-09-17 16:08:20|42773.8|42753.8|42775|42755|42776.9|42756.9|42773.8|42753.8|3
1726589310000|2024-09-17 16:08:30|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42775|42755|2
1726589320000|2024-09-17 16:08:40|||||||||1
1726589330000|2024-09-17 16:08:50|42778.8|42758.8|42778.8|42758.8|42781.9|42761.9|42776.9|42756.9|3
1726589340000|2024-09-17 16:09:00|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42773.8|42753.8|6
1726589350000|2024-09-17 16:09:10|42778.8|42758.8|42781.3|42761.3|42781.3|42761.3|42778.8|42758.8|24
1726589360000|2024-09-17 16:09:20|42781.9|42761.9|42776.9|42756.9|42781.9|42761.9|42776.9|42756.9|8
1726589370000|2024-09-17 16:09:30|||||||||4
1726589390000|2024-09-17 16:09:50|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|42774.4|42754.4|1
1726589400000|2024-09-17 16:10:00|42771.9|42751.9|42767.5|42747.5|42771.9|42751.9|42766.9|42746.9|88
1726589410000|2024-09-17 16:10:10|42766.9|42746.9|42765|42745|42766.9|42746.9|42763.1|42743.1|38
1726589420000|2024-09-17 16:10:20|42766.9|42746.9|42765|42745|42767.5|42747.5|42763.1|42743.1|4
1726589430000|2024-09-17 16:10:30|42767.5|42747.5|42763.1|42743.1|42767.5|42747.5|42763.1|42743.1|2
1726589440000|2024-09-17 16:10:40|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|42762.5|42742.5|0
1726589450000|2024-09-17 16:10:50|42766.9|42746.9|42762.5|42742.5|42766.9|42746.9|42762.5|42742.5|15
1726589460000|2024-09-17 16:11:00|42760|42740|42757.5|42737.5|42760|42740|42757.5|42737.5|2
1726589470000|2024-09-17 16:11:10|42755|42735|42748.1|42728.1|42755|42735|42748.1|42728.1|12
1726589480000|2024-09-17 16:11:20|42750|42730|42745|42725|42750|42730|42743.1|42723.1|24
1726589490000|2024-09-17 16:11:30|42746.9|42726.9|42751.9|42731.9|42751.9|42731.9|42745|42725|13
1726589500000|2024-09-17 16:11:40|42746.9|42726.9|42746.9|42726.9|42746.9|42726.9|42745|42725|2
1726589510000|2024-09-17 16:11:50|42745|42725|42746.9|42726.9|42746.9|42726.9|42742.5|42722.5|7
1726589520000|2024-09-17 16:12:00|42748.8|42728.8|42748.8|42728.8|42751.9|42731.9|42748.8|42728.8|0
1726589530000|2024-09-17 16:12:10|42749.4|42729.4|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|8
1726589540000|2024-09-17 16:12:20|42743.1|42723.1|42733.8|42713.8|42743.1|42723.1|42733.8|42713.8|12
1726589550000|2024-09-17 16:12:30|42731.9|42711.9|42736.9|42716.9|42736.9|42716.9|42731.9|42711.9|15
1726589560000|2024-09-17 16:12:40|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|3
1726589570000|2024-09-17 16:12:50|42739.4|42719.4|42736.9|42716.9|42740.7|42720.7|42736.9|42716.9|11
1726589580000|2024-09-17 16:13:00|42735|42715|42734.4|42714.4|42735|42715|42734.4|42714.4|2
1726589590000|2024-09-17 16:13:10|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|42736.9|42716.9|10
1726589600000|2024-09-17 16:13:20|42734.4|42714.4|42731.9|42711.9|42734.4|42714.4|42731.9|42711.9|1
1726589610000|2024-09-17 16:13:30|42730|42710|42731.9|42711.9|42731.9|42711.9|42729.4|42709.4|9
1726589620000|2024-09-17 16:13:40|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|6
1726589630000|2024-09-17 16:13:50|42731.9|42711.9|42738.8|42718.8|42738.8|42718.8|42731.9|42711.9|5
1726589640000|2024-09-17 16:14:00|42741.9|42721.9|42746.3|42726.3|42746.3|42726.3|42741.9|42721.9|4
1726589650000|2024-09-17 16:14:10|||||||||1
1726589670000|2024-09-17 16:14:30|||||||||2
1726589690000|2024-09-17 16:14:50|||||||||4
1726589700000|2024-09-17 16:15:00|42744.4|42724.4|42746.9|42726.9|42746.9|42726.9|42741.9|42721.9|19
1726589710000|2024-09-17 16:15:10|42744.4|42724.4|42744.4|42724.4|42745|42725|42742.5|42722.5|9
1726589720000|2024-09-17 16:15:20|42746.3|42726.3|42741.9|42721.9|42746.3|42726.3|42741.9|42721.9|2
1726589730000|2024-09-17 16:15:30|||||||||30
1726589740000|2024-09-17 16:15:40|||||||||3
1726589750000|2024-09-17 16:15:50|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|42742.5|42722.5|0
1726589760000|2024-09-17 16:16:00|42744.4|42724.4|42744.4|42724.4|42744.4|42724.4|42743.8|42723.8|4
1726589770000|2024-09-17 16:16:10|42746.3|42726.3|42746.9|42726.9|42748.8|42728.8|42746.3|42726.3|6
1726589780000|2024-09-17 16:16:20|||||||||2
1726589790000|2024-09-17 16:16:30|42748.8|42728.8|42746.9|42726.9|42748.8|42728.8|42746.9|42726.9|9
1726589800000|2024-09-17 16:16:40|42743.8|42723.8|42746.9|42726.9|42746.9|42726.9|42743.8|42723.8|4
1726589810000|2024-09-17 16:16:50|42747.5|42727.5|42750|42730|42750|42730|42746.9|42726.9|3
1726589820000|2024-09-17 16:17:00|42748.1|42728.1|42749.4|42729.4|42751.9|42731.9|42746.9|42726.9|2
1726589830000|2024-09-17 16:17:10|42747.5|42727.5|42746.9|42726.9|42750|42730|42746.9|42726.9|5
1726589840000|2024-09-17 16:17:20|42750|42730|42750|42730|42750|42730|42750|42730|22
1726589850000|2024-09-17 16:17:30|42748.8|42728.8|42751.9|42731.9|42751.9|42731.9|42746.9|42726.9|2
1726589860000|2024-09-17 16:17:40|42748.1|42728.1|42751.9|42731.9|42751.9|42731.9|42746.9|42726.9|7
1726589870000|2024-09-17 16:17:50|42749.4|42729.4|42750|42730|42750|42730|42749.4|42729.4|1
1726589880000|2024-09-17 16:18:00|42746.9|42726.9|42742.5|42722.5|42746.9|42726.9|42742.5|42722.5|16
1726589890000|2024-09-17 16:18:10|42741.3|42721.3|42741.9|42721.9|42741.9|42721.9|42739.4|42719.4|0
1726589900000|2024-09-17 16:18:20|42743.8|42723.8|42744.4|42724.4|42744.4|42724.4|42743.8|42723.8|4
1726589910000|2024-09-17 16:18:30|42743.8|42723.8|42741.9|42721.9|42746.9|42726.9|42741.9|42721.9|5
1726589920000|2024-09-17 16:18:40|42740|42720|42738.8|42718.8|42740|42720|42738.8|42718.8|4
1726589930000|2024-09-17 16:18:50|||||||||4
1726589940000|2024-09-17 16:19:00|42736.9|42716.9|42736.9|42716.9|42738.1|42718.1|42736.9|42716.9|6
1726589950000|2024-09-17 16:19:10|42737.5|42717.5|42740|42720|42740|42720|42737.5|42717.5|1
1726589980000|2024-09-17 16:19:40|||||||||3
1726589990000|2024-09-17 16:19:50|42741.9|42721.9|42738.8|42718.8|42741.9|42721.9|42738.8|42718.8|1
1726590000000|2024-09-17 16:20:00|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|4
1726590010000|2024-09-17 16:20:10|||||||||7
1726590020000|2024-09-17 16:20:20|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|8
1726590030000|2024-09-17 16:20:30|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|2
1726590050000|2024-09-17 16:20:50|42751.9|42731.9|42754.4|42734.4|42754.4|42734.4|42751.9|42731.9|18
1726590060000|2024-09-17 16:21:00|42756.9|42736.9|42756.9|42736.9|42756.9|42736.9|42755|42735|5
1726590070000|2024-09-17 16:21:10|||||||||8
1726590080000|2024-09-17 16:21:20|42754.4|42734.4|42751.9|42731.9|42756.9|42736.9|42751.9|42731.9|15
1726590090000|2024-09-17 16:21:30|||||||||4
1726590100000|2024-09-17 16:21:40|42753.9|42733.9|42751.9|42731.9|42754.4|42734.4|42751.9|42731.9|6
1726590110000|2024-09-17 16:21:50|42753.9|42733.9|42756.9|42736.9|42756.9|42736.9|42753.9|42733.9|0
1726590120000|2024-09-17 16:22:00|42755|42735|42743.9|42723.9|42755|42735|42743.9|42723.9|25
1726590130000|2024-09-17 16:22:10|42745|42725|42740|42720|42746.9|42726.9|42740|42720|13
1726590140000|2024-09-17 16:22:20|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|42741.9|42721.9|1
1726590150000|2024-09-17 16:22:30|||||||||2
1726590160000|2024-09-17 16:22:40|42740|42720|42740|42720|42740|42720|42740|42720|2
1726590180000|2024-09-17 16:23:00|42738.1|42718.1|42732.5|42712.5|42738.1|42718.1|42731.9|42711.9|10
1726590190000|2024-09-17 16:23:10|42734.4|42714.4|42731.9|42711.9|42734.4|42714.4|42729.4|42709.4|18
1726590200000|2024-09-17 16:23:20|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|42726.9|42706.9|31
1726590210000|2024-09-17 16:23:30|42725|42705|42726.9|42706.9|42728.9|42708.9|42725|42705|7
1726590220000|2024-09-17 16:23:40|42724.4|42704.4|42721.9|42701.9|42724.4|42704.4|42721.9|42701.9|4
1726590230000|2024-09-17 16:23:50|42720|42700|42719.5|42699.5|42720|42700|42719.4|42699.4|9
1726590240000|2024-09-17 16:24:00|42722|42702|42717|42697|42722|42702|42717|42697|7
1726590250000|2024-09-17 16:24:10|42722|42702|42722|42702|42725|42705|42722|42702|72
1726590260000|2024-09-17 16:24:20|42727|42707|42727|42707|42727|42707|42727|42707|5
1726590270000|2024-09-17 16:24:30|||||||||2
1726590280000|2024-09-17 16:24:40|42725|42705|42725|42705|42725|42705|42724.5|42704.5|4
1726590290000|2024-09-17 16:24:50|42724.5|42704.5|42724.5|42704.5|42724.5|42704.5|42722|42702|4
1726590300000|2024-09-17 16:25:00|42727|42707|42732|42712|42732|42712|42725|42705|30
1726590310000|2024-09-17 16:25:10|42733.9|42713.9|42737|42717|42737|42717|42733.9|42713.9|6
1726590320000|2024-09-17 16:25:20|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|42739.5|42719.5|3
1726590330000|2024-09-17 16:25:30|42741.4|42721.4|42742|42722|42742|42722|42741.4|42721.4|2
1726590340000|2024-09-17 16:25:40|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|3
1726590350000|2024-09-17 16:25:50|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|5
1726590360000|2024-09-17 16:26:00|||||||||26
1726590370000|2024-09-17 16:26:10|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|42744.5|42724.5|0
1726590380000|2024-09-17 16:26:20|42742|42722|42747|42727|42747|42727|42742|42722|10
1726590390000|2024-09-17 16:26:30|42745|42725|42744.5|42724.5|42746.4|42726.4|42744.5|42724.5|26
1726590400000|2024-09-17 16:26:40|42745|42725|42744.5|42724.5|42747|42727|42744.5|42724.5|1
1726590410000|2024-09-17 16:26:50|42747|42727|42747|42727|42747|42727|42747|42727|3
1726590420000|2024-09-17 16:27:00|42745.1|42725.1|42742|42722|42745.1|42725.1|42742|42722|8
1726590430000|2024-09-17 16:27:10|42743.9|42723.9|42747|42727|42747|42727|42743.9|42723.9|11
1726590450000|2024-09-17 16:27:30|||||||||2
1726590460000|2024-09-17 16:27:40|42749.5|42729.5|42752|42732|42752|42732|42749.5|42729.5|9
1726590470000|2024-09-17 16:27:50|||||||||2
1726590480000|2024-09-17 16:28:00|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42749.5|42729.5|26
1726590490000|2024-09-17 16:28:10|42756.4|42736.4|42757.6|42737.6|42757.6|42737.6|42756.4|42736.4|3
1726590500000|2024-09-17 16:28:20|42762|42742|42766.4|42746.4|42766.4|42746.4|42762|42742|4
1726590510000|2024-09-17 16:28:30|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|4
1726590520000|2024-09-17 16:28:40|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|3
1726590530000|2024-09-17 16:28:50|42766.4|42746.4|42767|42747|42768.3|42748.3|42766.4|42746.4|1
1726590540000|2024-09-17 16:29:00|42766.4|42746.4|42772.6|42752.6|42772.6|42752.6|42766.4|42746.4|14
1726590550000|2024-09-17 16:29:10|42774.5|42754.5|42785.1|42765.1|42785.1|42765.1|42774.5|42754.5|20
1726590570000|2024-09-17 16:29:30|42787|42767|42787|42767|42787|42767|42787|42767|6
1726590580000|2024-09-17 16:29:40|42787.6|42767.6|42792|42772|42792|42772|42787.6|42767.6|16
1726590590000|2024-09-17 16:29:50|42793.9|42773.9|42792|42772|42793.9|42773.9|42792|42772|6
1726590600000|2024-09-17 16:30:00|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|15
1726590610000|2024-09-17 16:30:10|42788.3|42768.3|42772|42752|42788.9|42768.9|42772|42752|36
1726590630000|2024-09-17 16:30:30|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42772|42752|9
1726590640000|2024-09-17 16:30:40|42772|42752|42773.9|42753.9|42777|42757|42772|42752|9
1726590650000|2024-09-17 16:30:50|42776.4|42756.4|42772|42752|42777|42757|42772|42752|1
1726590660000|2024-09-17 16:31:00|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42770.8|42750.8|18
1726590670000|2024-09-17 16:31:10|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|42773.9|42753.9|24
1726590680000|2024-09-17 16:31:20|42775.8|42755.8|42778.3|42758.3|42780.2|42760.2|42773.9|42753.9|5
1726590690000|2024-09-17 16:31:30|42780.2|42760.2|42777|42757|42781.4|42761.4|42777|42757|3
1726590700000|2024-09-17 16:31:40|42776.4|42756.4|42782|42762|42782|42762|42776.4|42756.4|38
1726590710000|2024-09-17 16:31:50|42783.9|42763.9|42788.3|42768.3|42790.8|42770.8|42783.9|42763.9|5
1726590720000|2024-09-17 16:32:00|42786.4|42766.4|42785.2|42765.2|42786.4|42766.4|42785.2|42765.2|6
1726590730000|2024-09-17 16:32:10|42785.8|42765.8|42783.3|42763.3|42785.8|42765.8|42782.7|42762.7|4
1726590740000|2024-09-17 16:32:20|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|1
1726590750000|2024-09-17 16:32:30|42783.3|42763.3|42780.8|42760.8|42785.2|42765.2|42780.8|42760.8|5
1726590770000|2024-09-17 16:32:50|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|42783.3|42763.3|1
1726590780000|2024-09-17 16:33:00|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|42785.8|42765.8|3
1726590790000|2024-09-17 16:33:10|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|42787.7|42767.7|2
1726590800000|2024-09-17 16:33:20|42790.2|42770.2|42787.7|42767.7|42790.8|42770.8|42785.8|42765.8|2
1726590810000|2024-09-17 16:33:30|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.2|42770.2|1
1726590820000|2024-09-17 16:33:40|42791.4|42771.4|42793.3|42773.3|42793.3|42773.3|42790.8|42770.8|9
1726590830000|2024-09-17 16:33:50|42792.7|42772.7|42795.2|42775.2|42795.2|42775.2|42792.7|42772.7|1
1726590840000|2024-09-17 16:34:00|42793.3|42773.3|42795.8|42775.8|42795.8|42775.8|42792.7|42772.7|10
1726590850000|2024-09-17 16:34:10|42795.2|42775.2|42792.7|42772.7|42795.2|42775.2|42792.7|42772.7|2
1726590860000|2024-09-17 16:34:20|42790.8|42770.8|42787.7|42767.7|42790.8|42770.8|42787.7|42767.7|1
1726590870000|2024-09-17 16:34:30|42788.3|42768.3|42790.8|42770.8|42790.8|42770.8|42785.8|42765.8|9
1726590880000|2024-09-17 16:34:40|||||||||2
1726590890000|2024-09-17 16:34:50|42792.7|42772.7|42792.7|42772.7|42793.3|42773.3|42790.8|42770.8|1
1726590900000|2024-09-17 16:35:00|42790.8|42770.8|42795.8|42775.8|42795.8|42775.8|42790.8|42770.8|2
1726590910000|2024-09-17 16:35:10|42797.7|42777.7|42795.8|42775.8|42799.6|42779.6|42795.8|42775.8|4
1726590920000|2024-09-17 16:35:20|42799.6|42779.6|42797.7|42777.7|42799.6|42779.6|42797.7|42777.7|4
1726590930000|2024-09-17 16:35:30|42798.3|42778.3|42800.8|42780.8|42800.8|42780.8|42797.7|42777.7|1
1726590940000|2024-09-17 16:35:40|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|9
1726590950000|2024-09-17 16:35:50|||||||||8
1726590960000|2024-09-17 16:36:00|42795.2|42775.2|42787.7|42767.7|42795.2|42775.2|42785.8|42765.8|13
1726590970000|2024-09-17 16:36:10|42785.8|42765.8|42785.2|42765.2|42785.8|42765.8|42785.2|42765.2|0
1726590980000|2024-09-17 16:36:20|42785.8|42765.8|42787.7|42767.7|42790.2|42770.2|42785.8|42765.8|4
1726590990000|2024-09-17 16:36:30|42790.2|42770.2|42790.8|42770.8|42790.8|42770.8|42788.3|42768.3|0
1726591000000|2024-09-17 16:36:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|2
1726591010000|2024-09-17 16:36:50|42794.6|42774.6|42795.2|42775.2|42795.2|42775.2|42794.6|42774.6|1
1726591020000|2024-09-17 16:37:00|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42790.8|42770.8|20
1726591030000|2024-09-17 16:37:10|||||||||8
1726591040000|2024-09-17 16:37:20|42793.3|42773.3|42791.4|42771.4|42793.3|42773.3|42791.4|42771.4|7
1726591050000|2024-09-17 16:37:30|||||||||1
1726591060000|2024-09-17 16:37:40|42790.8|42770.8|42791.4|42771.4|42791.4|42771.4|42790.8|42770.8|0
1726591070000|2024-09-17 16:37:50|42790.8|42770.8|42787.7|42767.7|42791.4|42771.4|42787.7|42767.7|5
1726591080000|2024-09-17 16:38:00|42785.8|42765.8|42787.7|42767.7|42787.7|42767.7|42785.8|42765.8|6
1726591100000|2024-09-17 16:38:20|42790.2|42770.2|42793.3|42773.3|42793.3|42773.3|42790.2|42770.2|4
1726591110000|2024-09-17 16:38:30|42790.8|42770.8|42793.9|42773.9|42793.9|42773.9|42790.8|42770.8|4
1726591120000|2024-09-17 16:38:40|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|16
1726591130000|2024-09-17 16:38:50|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|42793.9|42773.9|0
1726591140000|2024-09-17 16:39:00|42795.8|42775.8|42790.8|42770.8|42795.8|42775.8|42790.8|42770.8|2
1726591150000|2024-09-17 16:39:10|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|42795.8|42775.8|1
1726591160000|2024-09-17 16:39:20|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|42790.8|42770.8|3
1726591170000|2024-09-17 16:39:30|42792.7|42772.7|42793.3|42773.3|42793.3|42773.3|42792.7|42772.7|3
1726591180000|2024-09-17 16:39:40|42795.8|42775.8|42792.7|42772.7|42795.8|42775.8|42792.7|42772.7|1
1726591190000|2024-09-17 16:39:50|42794.6|42774.6|42795.8|42775.8|42795.8|42775.8|42794.6|42774.6|6
1726591200000|2024-09-17 16:40:00|42800.2|42780.2|42800.8|42780.8|42804.1|42784.1|42800.2|42780.2|20
1726591210000|2024-09-17 16:40:10|||||||||4
1726591220000|2024-09-17 16:40:20|42798.9|42778.9|42795.8|42775.8|42800.2|42780.2|42795.8|42775.8|1
1726591230000|2024-09-17 16:40:30|42797.7|42777.7|42800.8|42780.8|42800.8|42780.8|42797.7|42777.7|1
1726591240000|2024-09-17 16:40:40|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|3
1726591250000|2024-09-17 16:40:50|42800.2|42780.2|42797.7|42777.7|42800.8|42780.8|42797.7|42777.7|12
1726591260000|2024-09-17 16:41:00|42795.8|42775.8|42795.2|42775.2|42795.8|42775.8|42795.2|42775.2|37
1726591270000|2024-09-17 16:41:10|42795.8|42775.8|42800.8|42780.8|42800.8|42780.8|42792.7|42772.7|10
1726591280000|2024-09-17 16:41:20|42803.3|42783.3|42810.8|42790.8|42810.8|42790.8|42803.3|42783.3|18
1726591290000|2024-09-17 16:41:30|42808.9|42788.9|42810.8|42790.8|42810.8|42790.8|42808.9|42788.9|7
1726591300000|2024-09-17 16:41:40|42812.7|42792.7|42812.7|42792.7|42813.3|42793.3|42810.8|42790.8|14
1726591310000|2024-09-17 16:41:50|42814.6|42794.6|42817.7|42797.7|42817.7|42797.7|42814.6|42794.6|5
1726591320000|2024-09-17 16:42:00|42819.6|42799.6|42819.6|42799.6|42820.2|42800.2|42815.8|42795.8|18
1726591330000|2024-09-17 16:42:10|42817.7|42797.7|42815.8|42795.8|42820.2|42800.2|42815.8|42795.8|8
1726591340000|2024-09-17 16:42:20|42814.6|42794.6|42815.8|42795.8|42815.8|42795.8|42814.6|42794.6|2
1726591350000|2024-09-17 16:42:30|42813.9|42793.9|42817.7|42797.7|42817.7|42797.7|42812.7|42792.7|4
1726591360000|2024-09-17 16:42:40|42815.8|42795.8|42815.8|42795.8|42817.7|42797.7|42815.2|42795.2|6
1726591370000|2024-09-17 16:42:50|42817.7|42797.7|42812.7|42792.7|42817.7|42797.7|42812.7|42792.7|1
1726591380000|2024-09-17 16:43:00|42812.2|42792.2|42810.2|42790.2|42812.7|42792.7|42810.2|42790.2|8
1726591390000|2024-09-17 16:43:10|42810.8|42790.8|42807.7|42787.7|42810.8|42790.8|42807.7|42787.7|7
1726591400000|2024-09-17 16:43:20|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|8
1726591410000|2024-09-17 16:43:30|||||||||1
1726591420000|2024-09-17 16:43:40|42807.7|42787.7|42810.8|42790.8|42810.8|42790.8|42807.7|42787.7|9
1726591430000|2024-09-17 16:43:50|42807.7|42787.7|42805.8|42785.8|42807.7|42787.7|42805.8|42785.8|23
1726591440000|2024-09-17 16:44:00|42802|42782|42800.8|42780.8|42802|42782|42800.2|42780.2|20
1726591450000|2024-09-17 16:44:10|42798.3|42778.3|42800.8|42780.8|42800.8|42780.8|42798.3|42778.3|13
1726591470000|2024-09-17 16:44:30|||||||||5
1726591480000|2024-09-17 16:44:40|42798.9|42778.9|42800.8|42780.8|42800.8|42780.8|42795.8|42775.8|7
1726591500000|2024-09-17 16:45:00|||||||||1
1726591510000|2024-09-17 16:45:10|||||||||5
1726591520000|2024-09-17 16:45:20|42804.7|42784.7|42805.8|42785.8|42805.8|42785.8|42804.7|42784.7|7
1726591530000|2024-09-17 16:45:30|||||||||6
1726591540000|2024-09-17 16:45:40|42807.8|42787.8|42810.8|42790.8|42810.8|42790.8|42805.8|42785.8|15
1726591550000|2024-09-17 16:45:50|||||||||3
1726591560000|2024-09-17 16:46:00|42809.7|42789.7|42807.8|42787.8|42809.7|42789.7|42807.8|42787.8|2
1726591570000|2024-09-17 16:46:10|42810.3|42790.3|42810.8|42790.8|42810.8|42790.8|42810.3|42790.3|7
1726591580000|2024-09-17 16:46:20|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|7
1726591590000|2024-09-17 16:46:30|42815.3|42795.3|42815.8|42795.8|42815.8|42795.8|42815.3|42795.3|11
1726591600000|2024-09-17 16:46:40|42817.8|42797.8|42825.8|42805.8|42825.8|42805.8|42817.8|42797.8|14
1726591610000|2024-09-17 16:46:50|42823.3|42803.3|42822.8|42802.8|42825.8|42805.8|42822.8|42802.8|12
1726591620000|2024-09-17 16:47:00|42824.7|42804.7|42825.8|42805.8|42825.8|42805.8|42824.7|42804.7|0
1726591630000|2024-09-17 16:47:10|42824.7|42804.7|42823.3|42803.3|42824.7|42804.7|42820.8|42800.8|10
1726591640000|2024-09-17 16:47:20|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|0
1726591650000|2024-09-17 16:47:30|42824.7|42804.7|42825.8|42805.8|42825.8|42805.8|42824.7|42804.7|10
1726591660000|2024-09-17 16:47:40|42828.3|42808.3|42825.8|42805.8|42828.3|42808.3|42825.8|42805.8|5
1726591670000|2024-09-17 16:47:50|42832.8|42812.8|42835.8|42815.8|42838.3|42818.3|42832.8|42812.8|24
1726591680000|2024-09-17 16:48:00|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.3|42813.3|8
1726591690000|2024-09-17 16:48:10|42835.8|42815.8|42840.3|42820.3|42840.3|42820.3|42835.8|42815.8|22
1726591700000|2024-09-17 16:48:20|42838.4|42818.4|42837.8|42817.8|42838.4|42818.4|42837.8|42817.8|0
1726591710000|2024-09-17 16:48:30|42835.3|42815.3|42835.9|42815.9|42835.9|42815.9|42835.3|42815.3|7
1726591720000|2024-09-17 16:48:40|42834.7|42814.7|42830.9|42810.9|42835.9|42815.9|42830.9|42810.9|3
1726591730000|2024-09-17 16:48:50|||||||||22
1726591740000|2024-09-17 16:49:00|42825.9|42805.9|42823.4|42803.4|42825.9|42805.9|42823.4|42803.4|19
1726591750000|2024-09-17 16:49:10|42822.8|42802.8|42823.4|42803.4|42825.9|42805.9|42820.9|42800.9|6
1726591760000|2024-09-17 16:49:20|||||||||2
1726591770000|2024-09-17 16:49:30|42822.8|42802.8|42823.9|42803.9|42825.9|42805.9|42822.8|42802.8|8
1726591780000|2024-09-17 16:49:40|42826.4|42806.4|42827|42807|42827|42807|42826.4|42806.4|16
1726591790000|2024-09-17 16:49:50|42828.9|42808.9|42823.9|42803.9|42828.9|42808.9|42823.9|42803.9|2
1726591800000|2024-09-17 16:50:00|42823.4|42803.4|42825.9|42805.9|42825.9|42805.9|42819.5|42799.5|35
1726591810000|2024-09-17 16:50:10|42823.9|42803.9|42822|42802|42825.9|42805.9|42822|42802|26
1726591820000|2024-09-17 16:50:20|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42817|42797|14
1726591830000|2024-09-17 16:50:30|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42813.9|42793.9|15
1726591840000|2024-09-17 16:50:40|42817|42797|42817|42797|42817|42797|42814.5|42794.5|14
1726591850000|2024-09-17 16:50:50|42815.1|42795.1|42817|42797|42817|42797|42815.1|42795.1|1
1726591860000|2024-09-17 16:51:00|42812|42792|42812|42792|42814|42794|42812|42792|41
1726591870000|2024-09-17 16:51:10|42814|42794|42815.9|42795.9|42815.9|42795.9|42814|42794|23
1726591880000|2024-09-17 16:51:20|42817.8|42797.8|42820.9|42800.9|42820.9|42800.9|42815.9|42795.9|9
1726591890000|2024-09-17 16:51:30|42821.5|42801.5|42817|42797|42821.5|42801.5|42817|42797|19
1726591900000|2024-09-17 16:51:40|42816.5|42796.5|42817|42797|42817|42797|42815.1|42795.1|84
1726591910000|2024-09-17 16:51:50|42822|42802|42822|42802|42822|42802|42822|42802|13
1726591920000|2024-09-17 16:52:00|42820.1|42800.1|42822|42802|42822|42802|42817|42797|9
1726591930000|2024-09-17 16:52:10|42819.5|42799.5|42822|42802|42822|42802|42819|42799|10
1726591940000|2024-09-17 16:52:20|42817.6|42797.6|42812.6|42792.6|42817.6|42797.6|42812|42792|21
1726591950000|2024-09-17 16:52:30|42814.5|42794.5|42812|42792|42814.5|42794.5|42812|42792|8
1726591960000|2024-09-17 16:52:40|42816.5|42796.5|42802|42782|42816.5|42796.5|42802|42782|39
1726591970000|2024-09-17 16:52:50|42800.1|42780.1|42799|42779|42802|42782|42799|42779|8
1726591980000|2024-09-17 16:53:00|42800.9|42780.9|42802|42782|42804|42784|42799|42779|13
1726591990000|2024-09-17 16:53:10|42807|42787|42810.1|42790.1|42810.1|42790.1|42807|42787|11
1726592000000|2024-09-17 16:53:20|42812|42792|42814.5|42794.5|42814.5|42794.5|42809.5|42789.5|16
1726592010000|2024-09-17 16:53:30|42812.6|42792.6|42823.4|42803.4|42823.4|42803.4|42812.6|42792.6|14
1726592020000|2024-09-17 16:53:40|42821.5|42801.5|42827|42807|42827|42807|42821.5|42801.5|6
1726592030000|2024-09-17 16:53:50|42824|42804|42827.1|42807.1|42827.1|42807.1|42824|42804|1
1726592040000|2024-09-17 16:54:00|42827.6|42807.6|42835.1|42815.1|42837.1|42817.1|42827.6|42807.6|9
1726592050000|2024-09-17 16:54:10|42837.1|42817.1|42844.6|42824.6|42844.6|42824.6|42837.1|42817.1|19
1726592060000|2024-09-17 16:54:20|42846.5|42826.5|42842.1|42822.1|42846.5|42826.5|42842.1|42822.1|8
1726592070000|2024-09-17 16:54:30|42843.2|42823.2|42844.6|42824.6|42845.1|42825.1|42842.1|42822.1|36
1726592080000|2024-09-17 16:54:40|42844|42824|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|0
1726592090000|2024-09-17 16:54:50|42842.6|42822.6|42842.6|42822.6|42843.2|42823.2|42842.1|42822.1|9
1726592100000|2024-09-17 16:55:00|42843.2|42823.2|42842.6|42822.6|42845.1|42825.1|42842.6|42822.6|16
1726592110000|2024-09-17 16:55:10|42840.7|42820.7|42840.1|42820.1|42840.7|42820.7|42837.6|42817.6|15
1726592120000|2024-09-17 16:55:20|42837.1|42817.1|42828.2|42808.2|42837.1|42817.1|42828.2|42808.2|18
1726592130000|2024-09-17 16:55:30|42824.4|42804.4|42830.1|42810.1|42830.1|42810.1|42823.8|42803.8|22
1726592140000|2024-09-17 16:55:40|42832.6|42812.6|42828.2|42808.2|42832.6|42812.6|42828.2|42808.2|8
1726592150000|2024-09-17 16:55:50|42830.7|42810.7|42828.2|42808.2|42833.2|42813.2|42828.2|42808.2|9
1726592160000|2024-09-17 16:56:00|42830.1|42810.1|42839.6|42819.6|42839.6|42819.6|42830.1|42810.1|24
1726592170000|2024-09-17 16:56:10|42842.1|42822.1|42842.6|42822.6|42843.2|42823.2|42842.1|42822.1|17
1726592180000|2024-09-17 16:56:20|42840.7|42820.7|42840.1|42820.1|42840.7|42820.7|42837.6|42817.6|4
1726592190000|2024-09-17 16:56:30|42838.2|42818.2|42842.1|42822.1|42842.6|42822.6|42838.2|42818.2|48
1726592200000|2024-09-17 16:56:40|42844|42824|42844|42824|42847.1|42827.1|42842.1|42822.1|12
1726592210000|2024-09-17 16:56:50|42845.9|42825.9|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|13
1726592220000|2024-09-17 16:57:00|42839.6|42819.6|42844|42824|42844|42824|42839|42819|23
1726592230000|2024-09-17 16:57:10|42846.5|42826.5|42844|42824|42846.5|42826.5|42844|42824|11
1726592240000|2024-09-17 16:57:20|42846.5|42826.5|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|13
1726592250000|2024-09-17 16:57:30|42841.5|42821.5|42842.1|42822.1|42842.1|42822.1|42839|42819|25
1726592260000|2024-09-17 16:57:40|42839|42819|42837.1|42817.1|42839|42819|42832.1|42812.1|17
1726592270000|2024-09-17 16:57:50|42834|42814|42837.1|42817.1|42837.1|42817.1|42832.1|42812.1|19
1726592280000|2024-09-17 16:58:00|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|13
1726592290000|2024-09-17 16:58:10|||||||||17
1726592300000|2024-09-17 16:58:20|42837.1|42817.1|42832.1|42812.1|42837.1|42817.1|42832.1|42812.1|26
1726592310000|2024-09-17 16:58:30|||||||||9
1726592320000|2024-09-17 16:58:40|42829|42809|42829|42809|42829|42809|42829|42809|21
1726592330000|2024-09-17 16:58:50|42831.5|42811.5|42830.2|42810.2|42831.5|42811.5|42827.1|42807.1|11
1726592340000|2024-09-17 16:59:00|42832.1|42812.1|42859|42839|42859|42839|42832.1|42812.1|103
1726592350000|2024-09-17 16:59:10|42854.6|42834.6|42857.1|42837.1|42860.9|42840.9|42851.5|42831.5|91
1726592360000|2024-09-17 16:59:20|42855.2|42835.2|42852.1|42832.1|42855.2|42835.2|42852.1|42832.1|90
1726592370000|2024-09-17 16:59:30|42856.5|42836.5|42837.8|42817.8|42856.5|42836.5|42835.3|42815.3|139
1726592380000|2024-09-17 16:59:40|42835.9|42815.9|42818.4|42798.4|42835.9|42815.9|42816.5|42796.5|206
1726592390000|2024-09-17 16:59:50|42817.8|42797.8|42810.9|42790.9|42817.8|42797.8|42810.9|42790.9|81
1726592400000|2024-09-17 17:00:00|42806.5|42786.5|42805.9|42785.9|42806.5|42786.5|42805.9|42785.9|9
1726592410000|2024-09-17 17:00:10|42812.8|42792.8|42805.9|42785.9|42812.8|42792.8|42802.8|42782.8|10
1726592420000|2024-09-17 17:00:20|42807.8|42787.8|42810.9|42790.9|42810.9|42790.9|42805.9|42785.9|5
1726592430000|2024-09-17 17:00:30|42807.1|42787.1|42805.9|42785.9|42808.4|42788.4|42805.9|42785.9|4
1726592440000|2024-09-17 17:00:40|42804|42784|42800.9|42780.9|42804|42784|42800.9|42780.9|16
1726592450000|2024-09-17 17:00:50|42795.9|42775.9|42792.8|42772.8|42795.9|42775.9|42792.8|42772.8|10
1726592460000|2024-09-17 17:01:00|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|42790.9|42770.9|12
1726592470000|2024-09-17 17:01:10|42787.8|42767.8|42785.9|42765.9|42790.9|42770.9|42785.9|42765.9|7
1726592480000|2024-09-17 17:01:20|||||||||19
1726592490000|2024-09-17 17:01:30|42789|42769|42793.4|42773.4|42793.4|42773.4|42789|42769|19
1726592500000|2024-09-17 17:01:40|42792.8|42772.8|42795.9|42775.9|42795.9|42775.9|42792.8|42772.8|7
1726592510000|2024-09-17 17:01:50|42799|42779|42799|42779|42799|42779|42795.9|42775.9|11
1726592520000|2024-09-17 17:02:00|42792.1|42772.1|42789|42769|42792.1|42772.1|42788.3|42768.3|28
1726592530000|2024-09-17 17:02:10|42785.9|42765.9|42779|42759|42789|42769|42777.1|42757.1|17
1726592540000|2024-09-17 17:02:20|42779.6|42759.6|42780.2|42760.2|42780.2|42760.2|42779.6|42759.6|3
1726592550000|2024-09-17 17:02:30|42779.6|42759.6|42785.2|42765.2|42785.2|42765.2|42779.6|42759.6|6
1726592560000|2024-09-17 17:02:40|42787.1|42767.1|42790.9|42770.9|42790.9|42770.9|42786.5|42766.5|2
1726592570000|2024-09-17 17:02:50|42791.5|42771.5|42791.5|42771.5|42791.5|42771.5|42790.9|42770.9|1
1726592580000|2024-09-17 17:03:00|42793.4|42773.4|42792.1|42772.1|42794|42774|42791.5|42771.5|0
1726592590000|2024-09-17 17:03:10|42791.5|42771.5|42794|42774|42794|42774|42791.5|42771.5|1
1726592600000|2024-09-17 17:03:20|42792.1|42772.1|42782.1|42762.1|42792.1|42772.1|42782.1|42762.1|27
1726592610000|2024-09-17 17:03:30|42777.7|42757.7|42772.1|42752.1|42777.7|42757.7|42769|42749|17
1726592620000|2024-09-17 17:03:40|42771.5|42751.5|42772.1|42752.1|42772.1|42752.1|42769.6|42749.6|2
1726592630000|2024-09-17 17:03:50|42774|42754|42774|42754|42777.1|42757.1|42774|42754|0
1726592640000|2024-09-17 17:04:00|42772.1|42752.1|42776.5|42756.5|42777.1|42757.1|42772.1|42752.1|0
1726592650000|2024-09-17 17:04:10|42777.1|42757.1|42774.6|42754.6|42777.1|42757.1|42774|42754|3
1726592660000|2024-09-17 17:04:20|42777.1|42757.1|42772.1|42752.1|42777.1|42757.1|42772.1|42752.1|1
1726592670000|2024-09-17 17:04:30|42774.6|42754.6|42774.6|42754.6|42776.5|42756.5|42774|42754|2
1726592680000|2024-09-17 17:04:40|42774|42754|42771.5|42751.5|42774|42754|42771.5|42751.5|0
1726592690000|2024-09-17 17:04:50|42772.1|42752.1|42771.5|42751.5|42772.1|42752.1|42771.5|42751.5|2
1726592700000|2024-09-17 17:05:00|42772.1|42752.1|42774.6|42754.6|42779|42759|42772.1|42752.1|12
1726592710000|2024-09-17 17:05:10|42776.5|42756.5|42772.1|42752.1|42776.5|42756.5|42772.1|42752.1|3
1726592720000|2024-09-17 17:05:20|42774|42754|42772.1|42752.1|42774|42754|42772.1|42752.1|0
1726592730000|2024-09-17 17:05:30|42771.5|42751.5|42769|42749|42772.1|42752.1|42769|42749|5
1726592740000|2024-09-17 17:05:40|42769.6|42749.6|42772.7|42752.7|42772.7|42752.7|42769.6|42749.6|4
1726592750000|2024-09-17 17:05:50|42772.1|42752.1|42774|42754|42774.6|42754.6|42772.1|42752.1|6
1726592760000|2024-09-17 17:06:00|42772.1|42752.1|42769|42749|42772.1|42752.1|42769|42749|0
1726592770000|2024-09-17 17:06:10|42765.9|42745.9|42763.4|42743.4|42765.9|42745.9|42760.9|42740.9|9
1726592780000|2024-09-17 17:06:20|42764|42744|42769|42749|42769|42749|42764|42744|6
1726592790000|2024-09-17 17:06:30|42770.9|42750.9|42770.9|42750.9|42771.5|42751.5|42770.9|42750.9|11
1726592800000|2024-09-17 17:06:40|42769|42749|42769|42749|42769|42749|42766.5|42746.5|4
1726592810000|2024-09-17 17:06:50|42770.9|42750.9|42771.5|42751.5|42771.5|42751.5|42770.9|42750.9|1
1726592820000|2024-09-17 17:07:00|42770.9|42750.9|42767.8|42747.8|42771.5|42751.5|42767.8|42747.8|4
1726592830000|2024-09-17 17:07:10|42765.9|42745.9|42761.5|42741.5|42765.9|42745.9|42761.5|42741.5|7
1726592840000|2024-09-17 17:07:20|42760.9|42740.9|42762.8|42742.8|42762.8|42742.8|42760.9|42740.9|59
1726592850000|2024-09-17 17:07:30|42763.4|42743.4|42764|42744|42764|42744|42763.4|42743.4|3
1726592860000|2024-09-17 17:07:40|42764.6|42744.6|42764|42744|42764.6|42744.6|42764|42744|5
1726592870000|2024-09-17 17:07:50|42765.9|42745.9|42765.9|42745.9|42766.5|42746.5|42765.9|42745.9|0
1726592880000|2024-09-17 17:08:00|42764|42744|42760.9|42740.9|42764|42744|42760.9|42740.9|5
1726592890000|2024-09-17 17:08:10|42760.3|42740.3|42760.9|42740.9|42760.9|42740.9|42755.9|42735.9|9
1726592900000|2024-09-17 17:08:20|42758.4|42738.4|42760.9|42740.9|42760.9|42740.9|42757.8|42737.8|4
1726592910000|2024-09-17 17:08:30|||||||||5
1726592920000|2024-09-17 17:08:40|42762.8|42742.8|42762.8|42742.8|42762.8|42742.8|42760.9|42740.9|2
1726592930000|2024-09-17 17:08:50|42760.9|42740.9|42760.9|42740.9|42763.4|42743.4|42760.9|42740.9|1
1726592940000|2024-09-17 17:09:00|42759|42739|42757.1|42737.1|42759|42739|42757.1|42737.1|3
1726592950000|2024-09-17 17:09:10|42756.5|42736.5|42754|42734|42756.5|42736.5|42754|42734|0
1726592960000|2024-09-17 17:09:20|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|1
1726592970000|2024-09-17 17:09:30|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|42756.5|42736.5|2
1726592980000|2024-09-17 17:09:40|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|42755.9|42735.9|0
1726592990000|2024-09-17 17:09:50|42756.5|42736.5|42770.9|42750.9|42770.9|42750.9|42756.5|42736.5|19
1726593000000|2024-09-17 17:10:00|42772.8|42752.8|42775.3|42755.3|42775.3|42755.3|42772.8|42752.8|4
1726593010000|2024-09-17 17:10:10|42775.9|42755.9|42782.8|42762.8|42782.8|42762.8|42775.9|42755.9|3
1726593020000|2024-09-17 17:10:20|42780.9|42760.9|42780.9|42760.9|42782.8|42762.8|42780.9|42760.9|2
1726593030000|2024-09-17 17:10:30|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42781.5|42761.5|8
1726593040000|2024-09-17 17:10:40|42784|42764|42777.8|42757.8|42784|42764|42777.8|42757.8|5
1726593050000|2024-09-17 17:10:50|42775.9|42755.9|42773.4|42753.4|42775.9|42755.9|42773.4|42753.4|2
1726593060000|2024-09-17 17:11:00|42771.5|42751.5|42758.4|42738.4|42771.5|42751.5|42758.4|42738.4|37
1726593070000|2024-09-17 17:11:10|42759|42739|42755.9|42735.9|42759|42739|42755.9|42735.9|0
1726593080000|2024-09-17 17:11:20|42754|42734|42750.3|42730.3|42754|42734|42750.3|42730.3|8
1726593090000|2024-09-17 17:11:30|42750.9|42730.9|42748.4|42728.4|42750.9|42730.9|42747.8|42727.8|1
1726593100000|2024-09-17 17:11:40|42745.9|42725.9|42748.4|42728.4|42749|42729|42745.9|42725.9|3
1726593110000|2024-09-17 17:11:50|42749|42729|42745.9|42725.9|42749|42729|42745.9|42725.9|1
1726593120000|2024-09-17 17:12:00|42744|42724|42742.8|42722.8|42745.9|42725.9|42740.9|42720.9|2
1726593130000|2024-09-17 17:12:10|42740.3|42720.3|42740.9|42720.9|42740.9|42720.9|42737.8|42717.8|6
1726593140000|2024-09-17 17:12:20|42742.8|42722.8|42745.9|42725.9|42745.9|42725.9|42740.9|42720.9|8
1726593150000|2024-09-17 17:12:30|42747.8|42727.8|42753.4|42733.4|42753.4|42733.4|42747.8|42727.8|1
1726593160000|2024-09-17 17:12:40|42751.5|42731.5|42754|42734|42755.9|42735.9|42751.5|42731.5|2
1726593170000|2024-09-17 17:12:50|42755.9|42735.9|42754|42734|42755.9|42735.9|42754|42734|2
1726593180000|2024-09-17 17:13:00|42755.9|42735.9|42753.4|42733.4|42755.9|42735.9|42753.4|42733.4|3
1726593190000|2024-09-17 17:13:10|42752.8|42732.8|42750.9|42730.9|42752.8|42732.8|42748.4|42728.4|18
1726593200000|2024-09-17 17:13:20|42754.8|42734.8|42762.8|42742.8|42762.8|42742.8|42754.8|42734.8|3
1726593210000|2024-09-17 17:13:30|42760.9|42740.9|42765.9|42745.9|42767.8|42747.8|42760.9|42740.9|3
1726593220000|2024-09-17 17:13:40|42767.8|42747.8|42770.9|42750.9|42770.9|42750.9|42767.8|42747.8|1
1726593230000|2024-09-17 17:13:50|42773.4|42753.4|42770.9|42750.9|42773.4|42753.4|42770.9|42750.9|13
1726593240000|2024-09-17 17:14:00|42773.4|42753.4|42771.5|42751.5|42773.4|42753.4|42771.5|42751.5|3
1726593250000|2024-09-17 17:14:10|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|1
1726593260000|2024-09-17 17:14:20|||||||||1
1726593270000|2024-09-17 17:14:30|42769|42749|42768.4|42748.4|42769|42749|42768.4|42748.4|0
1726593280000|2024-09-17 17:14:40|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42769|42749|3
1726593290000|2024-09-17 17:14:50|42773.4|42753.4|42778.4|42758.4|42778.4|42758.4|42773.4|42753.4|17
1726593300000|2024-09-17 17:15:00|42780.3|42760.3|42780.9|42760.9|42783.4|42763.4|42780.3|42760.3|10
1726593310000|2024-09-17 17:15:10|||||||||10
1726593320000|2024-09-17 17:15:20|||||||||3
1726593330000|2024-09-17 17:15:30|42779|42759|42777.8|42757.8|42779|42759|42777.8|42757.8|8
1726593340000|2024-09-17 17:15:40|42778.4|42758.4|42775.9|42755.9|42778.4|42758.4|42775.9|42755.9|13
1726593350000|2024-09-17 17:15:50|42777.9|42757.9|42779|42759|42780.4|42760.4|42777.9|42757.9|3
1726593360000|2024-09-17 17:16:00|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|2
1726593370000|2024-09-17 17:16:10|||||||||1
1726593380000|2024-09-17 17:16:20|42782.9|42762.9|42782.9|42762.9|42782.9|42762.9|42780.9|42760.9|0
1726593390000|2024-09-17 17:16:30|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|1
1726593400000|2024-09-17 17:16:40|||||||||1
1726593410000|2024-09-17 17:16:50|42787.9|42767.9|42785.9|42765.9|42787.9|42767.9|42785.9|42765.9|1
1726593420000|2024-09-17 17:17:00|42787.9|42767.9|42788.4|42768.4|42790.9|42770.9|42787.9|42767.9|0
1726593430000|2024-09-17 17:17:10|42790.4|42770.4|42790.9|42770.9|42790.9|42770.9|42790.4|42770.4|1
1726593440000|2024-09-17 17:17:20|42789|42769|42787.9|42767.9|42790.9|42770.9|42787.9|42767.9|1
1726593450000|2024-09-17 17:17:30|42785.9|42765.9|42784|42764|42785.9|42765.9|42784|42764|2
1726593460000|2024-09-17 17:17:40|42785.9|42765.9|42782.9|42762.9|42785.9|42765.9|42782.9|42762.9|2
1726593470000|2024-09-17 17:17:50|42783.4|42763.4|42783.4|42763.4|42785.9|42765.9|42783.4|42763.4|0
1726593480000|2024-09-17 17:18:00|42785.9|42765.9|42784|42764|42785.9|42765.9|42784|42764|1
1726593490000|2024-09-17 17:18:10|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|5
1726593500000|2024-09-17 17:18:20|||||||||1
1726593510000|2024-09-17 17:18:30|42786|42766|42784|42764|42786|42766|42784|42764|1
1726593520000|2024-09-17 17:18:40|42786|42766|42783.5|42763.5|42786|42766|42783.5|42763.5|0
1726593530000|2024-09-17 17:18:50|42782.9|42762.9|42787.9|42767.9|42787.9|42767.9|42782.9|42762.9|1
1726593540000|2024-09-17 17:19:00|42786|42766|42787.9|42767.9|42787.9|42767.9|42786|42766|3
1726593550000|2024-09-17 17:19:10|||||||||1
1726593560000|2024-09-17 17:19:20|42791|42771|42794|42774|42794|42774|42791|42771|3
1726593570000|2024-09-17 17:19:30|42796|42776|42794|42774|42796|42776|42794|42774|1
1726593580000|2024-09-17 17:19:40|||||||||1
1726593590000|2024-09-17 17:19:50|42796.5|42776.5|42794|42774|42796.5|42776.5|42794|42774|4
1726593600000|2024-09-17 17:20:00|42796|42776|42801|42781|42801|42781|42796|42776|1
1726593610000|2024-09-17 17:20:10|42802.9|42782.9|42805.4|42785.4|42805.4|42785.4|42802.9|42782.9|1
1726593620000|2024-09-17 17:20:20|42807.3|42787.3|42805.4|42785.4|42807.3|42787.3|42805.4|42785.4|0
1726593630000|2024-09-17 17:20:30|42807.3|42787.3|42809.8|42789.8|42809.8|42789.8|42807.3|42787.3|0
1726593640000|2024-09-17 17:20:40|42807.9|42787.9|42807.3|42787.3|42809.8|42789.8|42807.3|42787.3|6
1726593650000|2024-09-17 17:20:50|42805.4|42785.4|42809.8|42789.8|42809.8|42789.8|42805.4|42785.4|0
1726593670000|2024-09-17 17:21:10|42817.3|42797.3|42817.3|42797.3|42819.2|42799.2|42817.3|42797.3|4
1726593680000|2024-09-17 17:21:20|42817.9|42797.9|42824.2|42804.2|42824.8|42804.8|42817.9|42797.9|15
1726593690000|2024-09-17 17:21:30|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|0
1726593700000|2024-09-17 17:21:40|42827.3|42807.3|42824.8|42804.8|42827.3|42807.3|42824.8|42804.8|6
1726593710000|2024-09-17 17:21:50|42827.3|42807.3|42834.8|42814.8|42834.8|42814.8|42827.3|42807.3|22
1726593720000|2024-09-17 17:22:00|42832.3|42812.3|42836.7|42816.7|42836.7|42816.7|42832.3|42812.3|10
1726593730000|2024-09-17 17:22:10|||||||||1
1726593740000|2024-09-17 17:22:20|42834.8|42814.8|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|8
1726593750000|2024-09-17 17:22:30|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|42831.7|42811.7|6
1726593760000|2024-09-17 17:22:40|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|3
1726593770000|2024-09-17 17:22:50|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|4
1726593780000|2024-09-17 17:23:00|42820.4|42800.4|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|2
1726593790000|2024-09-17 17:23:10|42821.7|42801.7|42824.8|42804.8|42824.8|42804.8|42821.7|42801.7|3
1726593800000|2024-09-17 17:23:20|42826.7|42806.7|42824.8|42804.8|42826.7|42806.7|42824.8|42804.8|1
1726593810000|2024-09-17 17:23:30|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|4
1726593820000|2024-09-17 17:23:40|42824.8|42804.8|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|2
1726593830000|2024-09-17 17:23:50|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42822.3|42802.3|4
1726593840000|2024-09-17 17:24:00|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|3
1726593850000|2024-09-17 17:24:10|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|0
1726593860000|2024-09-17 17:24:20|42822.9|42802.9|42822.3|42802.3|42822.9|42802.9|42822.3|42802.3|0
1726593870000|2024-09-17 17:24:30|42821.7|42801.7|42819.8|42799.8|42821.7|42801.7|42819.8|42799.8|3
1726593880000|2024-09-17 17:24:40|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|42817.9|42797.9|0
1726593890000|2024-09-17 17:24:50|42819.8|42799.8|42817.9|42797.9|42819.8|42799.8|42817.9|42797.9|2
1726593900000|2024-09-17 17:25:00|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|2
1726593920000|2024-09-17 17:25:20|42821.7|42801.7|42822.3|42802.3|42822.3|42802.3|42821.7|42801.7|0
1726593930000|2024-09-17 17:25:30|||||||||1
1726593940000|2024-09-17 17:25:40|42819.8|42799.8|42819.8|42799.8|42821.7|42801.7|42819.8|42799.8|15
1726593950000|2024-09-17 17:25:50|42814.8|42794.8|42810.4|42790.4|42814.8|42794.8|42810.4|42790.4|5
1726593960000|2024-09-17 17:26:00|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42810.4|42790.4|1
1726593970000|2024-09-17 17:26:10|42814.8|42794.8|42812.9|42792.9|42814.8|42794.8|42812.9|42792.9|0
1726593980000|2024-09-17 17:26:20|42812.3|42792.3|42812.3|42792.3|42812.9|42792.9|42812.3|42792.3|1
1726593990000|2024-09-17 17:26:30|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|4
1726594000000|2024-09-17 17:26:40|42817.3|42797.3|42819.2|42799.2|42819.2|42799.2|42817.3|42797.3|1
1726594010000|2024-09-17 17:26:50|42817.3|42797.3|42816.7|42796.7|42817.3|42797.3|42816.7|42796.7|0
1726594020000|2024-09-17 17:27:00|42814.8|42794.8|42819.8|42799.8|42819.8|42799.8|42814.8|42794.8|3
1726594030000|2024-09-17 17:27:10|||||||||1
1726594050000|2024-09-17 17:27:30|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|4
1726594060000|2024-09-17 17:27:40|||||||||2
1726594070000|2024-09-17 17:27:50|||||||||1
1726594080000|2024-09-17 17:28:00|42825.4|42805.4|42824.8|42804.8|42825.4|42805.4|42824.8|42804.8|0
1726594090000|2024-09-17 17:28:10|42826.7|42806.7|42824.8|42804.8|42826.7|42806.7|42824.8|42804.8|1
1726594100000|2024-09-17 17:28:20|||||||||1
1726594110000|2024-09-17 17:28:30|42826.7|42806.7|42824.8|42804.8|42827.3|42807.3|42824.8|42804.8|1
1726594120000|2024-09-17 17:28:40|42829.2|42809.2|42829.8|42809.8|42829.8|42809.8|42826.7|42806.7|2
1726594130000|2024-09-17 17:28:50|42827.3|42807.3|42824.8|42804.8|42827.3|42807.3|42822.9|42802.9|13
1726594140000|2024-09-17 17:29:00|42822.9|42802.9|42824.8|42804.8|42824.8|42804.8|42820.4|42800.4|5
1726594150000|2024-09-17 17:29:10|42822.9|42802.9|42819.2|42799.2|42822.9|42802.9|42819.2|42799.2|3
1726594160000|2024-09-17 17:29:20|42819.8|42799.8|42819.2|42799.2|42819.8|42799.8|42819.2|42799.2|2
1726594170000|2024-09-17 17:29:30|42817.3|42797.3|42812.3|42792.3|42817.3|42797.3|42812.3|42792.3|0
1726594180000|2024-09-17 17:29:40|42810.4|42790.4|42810.4|42790.4|42812.3|42792.3|42810.4|42790.4|2
1726594190000|2024-09-17 17:29:50|42808.5|42788.5|42807.9|42787.9|42809.8|42789.8|42807.9|42787.9|2
1726594200000|2024-09-17 17:30:00|42809.8|42789.8|42804.8|42784.8|42809.8|42789.8|42804.8|42784.8|1
1726594210000|2024-09-17 17:30:10|42806.7|42786.7|42804.8|42784.8|42806.7|42786.7|42804.8|42784.8|0
1726594220000|2024-09-17 17:30:20|42807.3|42787.3|42814.8|42794.8|42814.8|42794.8|42807.3|42787.3|5
1726594230000|2024-09-17 17:30:30|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|6
1726594240000|2024-09-17 17:30:40|42819.8|42799.8|42821.7|42801.7|42821.7|42801.7|42819.8|42799.8|3
1726594250000|2024-09-17 17:30:50|42822.3|42802.3|42825.4|42805.4|42825.4|42805.4|42822.3|42802.3|0
1726594260000|2024-09-17 17:31:00|42827.3|42807.3|42829.8|42809.8|42829.8|42809.8|42827.3|42807.3|5
1726594270000|2024-09-17 17:31:10|42827.3|42807.3|42827.3|42807.3|42829.8|42809.8|42827.3|42807.3|5
1726594280000|2024-09-17 17:31:20|42829.2|42809.2|42827.9|42807.9|42829.8|42809.8|42827.9|42807.9|1
1726594290000|2024-09-17 17:31:30|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|3
1726594310000|2024-09-17 17:31:50|42822.9|42802.9|42817.9|42797.9|42822.9|42802.9|42817.9|42797.9|2
1726594320000|2024-09-17 17:32:00|42817.3|42797.3|42817.9|42797.9|42819.8|42799.8|42817.3|42797.3|2
1726594330000|2024-09-17 17:32:10|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|42819.8|42799.8|0
1726594340000|2024-09-17 17:32:20|||||||||1
1726594350000|2024-09-17 17:32:30|42817.9|42797.9|42817.3|42797.3|42817.9|42797.9|42816.7|42796.7|2
1726594360000|2024-09-17 17:32:40|42819.8|42799.8|42817.3|42797.3|42819.8|42799.8|42817.3|42797.3|3
1726594370000|2024-09-17 17:32:50|42815.4|42795.4|42823.6|42803.6|42823.6|42803.6|42815.4|42795.4|13
1726594380000|2024-09-17 17:33:00|42825.5|42805.5|42823.6|42803.6|42826.1|42806.1|42823.6|42803.6|5
1726594390000|2024-09-17 17:33:10|||||||||1
1726594400000|2024-09-17 17:33:20|42826.7|42806.7|42826.1|42806.1|42826.7|42806.7|42826.1|42806.1|2
1726594410000|2024-09-17 17:33:30|42828|42808|42828.6|42808.6|42828.6|42808.6|42826.7|42806.7|4
1726594420000|2024-09-17 17:33:40|||||||||2
1726594440000|2024-09-17 17:34:00|||||||||1
1726594450000|2024-09-17 17:34:10|42829.2|42809.2|42831.1|42811.1|42831.1|42811.1|42829.2|42809.2|1
1726594460000|2024-09-17 17:34:20|||||||||1
1726594470000|2024-09-17 17:34:30|42833|42813|42833|42813|42833|42813|42833|42813|0
1726594480000|2024-09-17 17:34:40|42831.1|42811.1|42833.6|42813.6|42833.6|42813.6|42830.5|42810.5|3
1726594490000|2024-09-17 17:34:50|42831.7|42811.7|42826.7|42806.7|42831.7|42811.7|42826.7|42806.7|3
1726594500000|2024-09-17 17:35:00|42825.5|42805.5|42830.5|42810.5|42830.5|42810.5|42825.5|42805.5|34
1726594510000|2024-09-17 17:35:10|42832.5|42812.5|42830.5|42810.5|42832.5|42812.5|42830.5|42810.5|1
1726594520000|2024-09-17 17:35:20|42834.4|42814.4|42835.5|42815.5|42835.5|42815.5|42834.4|42814.4|2
1726594530000|2024-09-17 17:35:30|||||||||1
1726594550000|2024-09-17 17:35:50|42835.6|42815.6|42835.6|42815.6|42837.5|42817.5|42835.6|42815.6|2
1726594560000|2024-09-17 17:36:00|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1726594570000|2024-09-17 17:36:10|||||||||1
1726594580000|2024-09-17 17:36:20|42835.6|42815.6|42835.6|42815.6|42837.5|42817.5|42835.6|42815.6|4
1726594590000|2024-09-17 17:36:30|42837.5|42817.5|42838.6|42818.6|42838.6|42818.6|42837.5|42817.5|4
1726594600000|2024-09-17 17:36:40|42840.6|42820.6|42841.7|42821.7|42841.7|42821.7|42840.6|42820.6|4
1726594610000|2024-09-17 17:36:50|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|1
1726594620000|2024-09-17 17:37:00|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|0
1726594630000|2024-09-17 17:37:10|42841.1|42821.1|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|1
1726594640000|2024-09-17 17:37:20|42841.7|42821.7|42845.6|42825.6|42845.6|42825.6|42841.7|42821.7|5
1726594650000|2024-09-17 17:37:30|42843.6|42823.6|42845.6|42825.6|42845.6|42825.6|42843.6|42823.6|6
1726594660000|2024-09-17 17:37:40|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|0
1726594670000|2024-09-17 17:37:50|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|3
1726594680000|2024-09-17 17:38:00|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|1
1726594690000|2024-09-17 17:38:10|42847.5|42827.5|42848.6|42828.6|42848.6|42828.6|42847.5|42827.5|0
1726594700000|2024-09-17 17:38:20|42844.8|42824.8|42848.6|42828.6|42848.6|42828.6|42844.8|42824.8|14
1726594710000|2024-09-17 17:38:30|42848.7|42828.7|42845.6|42825.6|42848.7|42828.7|42845.6|42825.6|4
1726594720000|2024-09-17 17:38:40|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|1
1726594730000|2024-09-17 17:38:50|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|4
1726594740000|2024-09-17 17:39:00|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|1
1726594750000|2024-09-17 17:39:10|42843.1|42823.1|42841.2|42821.2|42843.1|42823.1|42841.2|42821.2|0
1726594770000|2024-09-17 17:39:30|42843.1|42823.1|42845.6|42825.6|42845.6|42825.6|42843.1|42823.1|4
1726594800000|2024-09-17 17:40:00|42847.5|42827.5|42843.7|42823.7|42848.1|42828.1|42843.7|42823.7|5
1726594810000|2024-09-17 17:40:10|||||||||1
1726594820000|2024-09-17 17:40:20|42841.7|42821.7|42843.7|42823.7|42843.7|42823.7|42841.7|42821.7|2
1726594830000|2024-09-17 17:40:30|42846.2|42826.2|42846.7|42826.7|42846.7|42826.7|42845.6|42825.6|4
1726594840000|2024-09-17 17:40:40|42845.6|42825.6|42850.6|42830.6|42850.6|42830.6|42845.6|42825.6|2
1726594850000|2024-09-17 17:40:50|42851.2|42831.2|42853.7|42833.7|42853.7|42833.7|42851.2|42831.2|3
1726594860000|2024-09-17 17:41:00|42851.2|42831.2|42846.8|42826.8|42851.2|42831.2|42846.7|42826.7|3
1726594870000|2024-09-17 17:41:10|42844.8|42824.8|42843.7|42823.7|42844.8|42824.8|42843.7|42823.7|5
1726594880000|2024-09-17 17:41:20|42841.2|42821.2|42841.2|42821.2|42843.1|42823.1|42841.2|42821.2|0
1726594890000|2024-09-17 17:41:30|42838.7|42818.7|42834.8|42814.8|42838.7|42818.7|42834.8|42814.8|4
1726594900000|2024-09-17 17:41:40|42836.8|42816.8|42835.6|42815.6|42838.7|42818.7|42835.6|42815.6|3
1726594910000|2024-09-17 17:41:50|42836.8|42816.8|42833.7|42813.7|42836.8|42816.8|42833.7|42813.7|0
1726594920000|2024-09-17 17:42:00|42830.6|42810.6|42828.7|42808.7|42830.6|42810.6|42828.7|42808.7|5
1726594930000|2024-09-17 17:42:10|42825.6|42805.6|42823.1|42803.1|42825.6|42805.6|42823.1|42803.1|4
1726594940000|2024-09-17 17:42:20|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|2
1726594950000|2024-09-17 17:42:30|||||||||3
1726594970000|2024-09-17 17:42:50|||||||||11
1726594980000|2024-09-17 17:43:00|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|12
1726594990000|2024-09-17 17:43:10|42809.8|42789.8|42804.3|42784.3|42809.8|42789.8|42804.3|42784.3|31
1726595000000|2024-09-17 17:43:20|42808.7|42788.7|42813.7|42793.7|42813.7|42793.7|42808.7|42788.7|8
1726595010000|2024-09-17 17:43:30|42816.2|42796.2|42816.2|42796.2|42818.1|42798.1|42816.2|42796.2|4
1726595020000|2024-09-17 17:43:40|42816.8|42796.8|42816.8|42796.8|42818.7|42798.7|42816.8|42796.8|3
1726595030000|2024-09-17 17:43:50|42816.2|42796.2|42816.2|42796.2|42818.7|42798.7|42813.7|42793.7|2
1726595040000|2024-09-17 17:44:00|42818.1|42798.1|42818.7|42798.7|42818.7|42798.7|42818.1|42798.1|0
1726595050000|2024-09-17 17:44:10|42820.6|42800.6|42821.2|42801.2|42821.2|42801.2|42820.6|42800.6|1
1726595060000|2024-09-17 17:44:20|42823.1|42803.1|42821.8|42801.8|42823.7|42803.7|42821.8|42801.8|0
1726595070000|2024-09-17 17:44:30|42823.7|42803.7|42821.8|42801.8|42823.7|42803.7|42821.8|42801.8|1
1726595080000|2024-09-17 17:44:40|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|0
1726595090000|2024-09-17 17:44:50|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|4
1726595100000|2024-09-17 17:45:00|42816.8|42796.8|42818.7|42798.7|42818.7|42798.7|42816.2|42796.2|0
1726595110000|2024-09-17 17:45:10|42816.8|42796.8|42813.7|42793.7|42816.8|42796.8|42813.7|42793.7|2
1726595120000|2024-09-17 17:45:20|||||||||2
1726595130000|2024-09-17 17:45:30|42811.2|42791.2|42808.1|42788.1|42811.2|42791.2|42807.5|42787.5|12
1726595140000|2024-09-17 17:45:40|42808.7|42788.7|42808.1|42788.1|42808.7|42788.7|42808.1|42788.1|0
1726595150000|2024-09-17 17:45:50|42805.6|42785.6|42808.7|42788.7|42808.7|42788.7|42805.6|42785.6|6
1726595160000|2024-09-17 17:46:00|42810.6|42790.6|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|6
1726595170000|2024-09-17 17:46:10|42813.7|42793.7|42818.1|42798.1|42820|42800|42813.7|42793.7|1
1726595180000|2024-09-17 17:46:20|42820|42800|42820.6|42800.6|42820.6|42800.6|42820|42800|2
1726595190000|2024-09-17 17:46:30|42818.7|42798.7|42821.2|42801.2|42821.2|42801.2|42818.7|42798.7|1
1726595200000|2024-09-17 17:46:40|42818.7|42798.7|42820.6|42800.6|42820.6|42800.6|42818.7|42798.7|1
1726595210000|2024-09-17 17:46:50|42821.2|42801.2|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|2
1726595220000|2024-09-17 17:47:00|42823.7|42803.7|42818.7|42798.7|42823.7|42803.7|42818.7|42798.7|0
1726595230000|2024-09-17 17:47:10|42820.6|42800.6|42821.2|42801.2|42823.7|42803.7|42820.6|42800.6|0
1726595250000|2024-09-17 17:47:30|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|2
1726595260000|2024-09-17 17:47:40|42819.9|42799.9|42818.7|42798.7|42819.9|42799.9|42818.7|42798.7|3
1726595300000|2024-09-17 17:48:20|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|42823.7|42803.7|8
1726595310000|2024-09-17 17:48:30|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|3
1726595320000|2024-09-17 17:48:40|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|1
1726595330000|2024-09-17 17:48:50|||||||||1
1726595340000|2024-09-17 17:49:00|42829.3|42809.3|42831.8|42811.8|42831.8|42811.8|42829.3|42809.3|0
1726595350000|2024-09-17 17:49:10|42829.9|42809.9|42831.8|42811.8|42831.8|42811.8|42829.9|42809.9|1
1726595360000|2024-09-17 17:49:20|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|1
1726595380000|2024-09-17 17:49:40|||||||||1
1726595390000|2024-09-17 17:49:50|42836.2|42816.2|42838.7|42818.7|42838.7|42818.7|42836.2|42816.2|3
1726595400000|2024-09-17 17:50:00|42836.8|42816.8|42836.8|42816.8|42838.7|42818.7|42836.2|42816.2|0
1726595410000|2024-09-17 17:50:10|42838.7|42818.7|42836.2|42816.2|42838.7|42818.7|42836.2|42816.2|0
1726595420000|2024-09-17 17:50:20|42838.7|42818.7|42841.2|42821.2|42841.2|42821.2|42838.7|42818.7|4
1726595430000|2024-09-17 17:50:30|42843.1|42823.1|42843.7|42823.7|42843.7|42823.7|42843.1|42823.1|1
1726595440000|2024-09-17 17:50:40|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|1
1726595450000|2024-09-17 17:50:50|42843.7|42823.7|42846.2|42826.2|42846.2|42826.2|42841.2|42821.2|4
1726595460000|2024-09-17 17:51:00|42848.1|42828.1|42846.2|42826.2|42848.1|42828.1|42846.2|42826.2|20
1726595470000|2024-09-17 17:51:10|42848.7|42828.7|42846.2|42826.2|42848.7|42828.7|42846.2|42826.2|0
1726595490000|2024-09-17 17:51:30|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|0
1726595500000|2024-09-17 17:51:40|42846.2|42826.2|42846.2|42826.2|42848.7|42828.7|42846.2|42826.2|0
1726595520000|2024-09-17 17:52:00|42844.3|42824.3|42846.2|42826.2|42846.2|42826.2|42843.7|42823.7|1
1726595530000|2024-09-17 17:52:10|42848.1|42828.1|42848.7|42828.7|42848.7|42828.7|42848.1|42828.1|0
1726595540000|2024-09-17 17:52:20|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|1
1726595550000|2024-09-17 17:52:30|42843.7|42823.7|42846.2|42826.2|42846.2|42826.2|42843.7|42823.7|2
1726595560000|2024-09-17 17:52:40|42843.7|42823.7|42845.6|42825.6|42845.6|42825.6|42843.7|42823.7|0
1726595570000|2024-09-17 17:52:50|42846.2|42826.2|42848.7|42828.7|42850.6|42830.6|42846.2|42826.2|19
1726595580000|2024-09-17 17:53:00|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|6
1726595590000|2024-09-17 17:53:10|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|0
1726595610000|2024-09-17 17:53:30|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|6
1726595620000|2024-09-17 17:53:40|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|4
1726595630000|2024-09-17 17:53:50|42853.1|42833.1|42858.1|42838.1|42858.7|42838.7|42853.1|42833.1|4
1726595640000|2024-09-17 17:54:00|42856.2|42836.2|42858.7|42838.7|42858.7|42838.7|42856.2|42836.2|0
1726595650000|2024-09-17 17:54:10|||||||||18
1726595660000|2024-09-17 17:54:20|42856.8|42836.8|42858.7|42838.7|42858.7|42838.7|42856.2|42836.2|3
1726595670000|2024-09-17 17:54:30|42856.8|42836.8|42855.6|42835.6|42856.8|42836.8|42855.6|42835.6|0
1726595680000|2024-09-17 17:54:40|42857.5|42837.5|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|1
1726595690000|2024-09-17 17:54:50|42858.7|42838.7|42856.2|42836.2|42858.7|42838.7|42855.6|42835.6|2
1726595700000|2024-09-17 17:55:00|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1726595730000|2024-09-17 17:55:30|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|2
1726595740000|2024-09-17 17:55:40|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1726595770000|2024-09-17 17:56:10|42851.2|42831.2|42848.7|42828.7|42851.2|42831.2|42848.7|42828.7|3
1726595780000|2024-09-17 17:56:20|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|2
1726595790000|2024-09-17 17:56:30|42853.1|42833.1|42853.7|42833.7|42853.7|42833.7|42853.1|42833.1|3
1726595810000|2024-09-17 17:56:50|||||||||1
1726595830000|2024-09-17 17:57:10|42851.2|42831.2|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|2
1726595840000|2024-09-17 17:57:20|42848.7|42828.7|42850.6|42830.6|42852.5|42832.5|42848.7|42828.7|3
1726595850000|2024-09-17 17:57:30|42848.7|42828.7|42853.1|42833.1|42853.7|42833.7|42848.7|42828.7|1
1726595860000|2024-09-17 17:57:40|42850.6|42830.6|42853.7|42833.7|42853.7|42833.7|42850.6|42830.6|4
1726595880000|2024-09-17 17:58:00|42850.6|42830.6|42850.6|42830.6|42853.7|42833.7|42850.6|42830.6|3
1726595890000|2024-09-17 17:58:10|42853.7|42833.7|42851.2|42831.2|42853.7|42833.7|42851.2|42831.2|2
1726595900000|2024-09-17 17:58:20|||||||||1
1726595910000|2024-09-17 17:58:30|42850.6|42830.6|42853.7|42833.7|42853.7|42833.7|42848.7|42828.7|1
1726595930000|2024-09-17 17:58:50|||||||||2
1726595940000|2024-09-17 17:59:00|||||||||5
1726595950000|2024-09-17 17:59:10|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|2
1726595980000|2024-09-17 17:59:40|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|0
1726595990000|2024-09-17 17:59:50|42854.3|42834.3|42853.7|42833.7|42854.3|42834.3|42853.7|42833.7|15
1726596000000|2024-09-17 18:00:00|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42846.8|42826.8|7
1726596010000|2024-09-17 18:00:10|||||||||1
1726596020000|2024-09-17 18:00:20|||||||||2
1726596030000|2024-09-17 18:00:30|42853.7|42833.7|42855.6|42835.6|42855.6|42835.6|42853.7|42833.7|11
1726596040000|2024-09-17 18:00:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|3
1726596070000|2024-09-17 18:01:10|42860|42840|42865.6|42845.6|42865.6|42845.6|42860|42840|5
1726596080000|2024-09-17 18:01:20|||||||||7
1726596110000|2024-09-17 18:01:50|42867.5|42847.5|42871.2|42851.2|42871.2|42851.2|42867.5|42847.5|7
1726596120000|2024-09-17 18:02:00|42868.7|42848.7|42870.6|42850.6|42870.6|42850.6|42868.7|42848.7|2
1726596130000|2024-09-17 18:02:10|42871.2|42851.2|42868.7|42848.7|42871.2|42851.2|42868.7|42848.7|0
1726596140000|2024-09-17 18:02:20|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|6
1726596150000|2024-09-17 18:02:30|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|2
1726596160000|2024-09-17 18:02:40|||||||||1
1726596170000|2024-09-17 18:02:50|||||||||9
1726596210000|2024-09-17 18:03:30|42875.6|42855.6|42876.2|42856.2|42876.2|42856.2|42875.6|42855.6|0
1726596220000|2024-09-17 18:03:40|42875.6|42855.6|42873.7|42853.7|42876.2|42856.2|42873.7|42853.7|14
1726596230000|2024-09-17 18:03:50|42875.6|42855.6|42873.7|42853.7|42875.6|42855.6|42873.7|42853.7|0
1726596240000|2024-09-17 18:04:00|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|7
1726596280000|2024-09-17 18:04:40|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|42866.2|42846.2|5
1726596290000|2024-09-17 18:04:50|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|3
1726596310000|2024-09-17 18:05:10|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|6
1726596320000|2024-09-17 18:05:20|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|0
1726596360000|2024-09-17 18:06:00|||||||||1
1726596380000|2024-09-17 18:06:20|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|0
1726596410000|2024-09-17 18:06:50|42869.3|42849.3|42871.2|42851.2|42871.2|42851.2|42868.7|42848.7|0
1726596420000|2024-09-17 18:07:00|42869.3|42849.3|42868.7|42848.7|42869.3|42849.3|42868.7|42848.7|0
1726596430000|2024-09-17 18:07:10|||||||||3
1726596440000|2024-09-17 18:07:20|||||||||3
1726596450000|2024-09-17 18:07:30|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|0
1726596480000|2024-09-17 18:08:00|42873.2|42853.2|42868.7|42848.7|42873.2|42853.2|42868.7|42848.7|2
1726596490000|2024-09-17 18:08:10|||||||||2
1726596510000|2024-09-17 18:08:30|42870.7|42850.7|42870.7|42850.7|42870.7|42850.7|42868.7|42848.7|0
1726596520000|2024-09-17 18:08:40|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|0
1726596540000|2024-09-17 18:09:00|42870.7|42850.7|42873.7|42853.7|42873.7|42853.7|42870.7|42850.7|0
1726596560000|2024-09-17 18:09:20|||||||||23
1726596570000|2024-09-17 18:09:30|42873.8|42853.8|42875.7|42855.7|42875.7|42855.7|42873.8|42853.8|3
1726596590000|2024-09-17 18:09:50|42877.6|42857.6|42875.7|42855.7|42878.2|42858.2|42875.7|42855.7|3
1726596610000|2024-09-17 18:10:10|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|4
1726596620000|2024-09-17 18:10:20|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|1
1726596630000|2024-09-17 18:10:30|42871.3|42851.3|42873.8|42853.8|42873.8|42853.8|42871.3|42851.3|0
1726596640000|2024-09-17 18:10:40|42871.8|42851.8|42871.3|42851.3|42871.8|42851.8|42869.3|42849.3|0
1726596660000|2024-09-17 18:11:00|42871.8|42851.8|42873.8|42853.8|42873.8|42853.8|42871.8|42851.8|0
1726596690000|2024-09-17 18:11:30|42871.8|42851.8|42873.8|42853.8|42873.8|42853.8|42871.8|42851.8|0
1726596710000|2024-09-17 18:11:50|||||||||1
1726596720000|2024-09-17 18:12:00|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|0
1726596750000|2024-09-17 18:12:30|||||||||1
1726596760000|2024-09-17 18:12:40|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|0
1726596780000|2024-09-17 18:13:00|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|42873.2|42853.2|1
1726596810000|2024-09-17 18:13:30|||||||||13
1726596820000|2024-09-17 18:13:40|||||||||7
1726596830000|2024-09-17 18:13:50|42872.6|42852.6|42868.2|42848.2|42873.2|42853.2|42868.2|42848.2|56
1726596840000|2024-09-17 18:14:00|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.4|42844.4|9
1726596850000|2024-09-17 18:14:10|42864.4|42844.4|42864.9|42844.9|42864.9|42844.9|42864.4|42844.4|2
1726596860000|2024-09-17 18:14:20|42865|42845|42865|42845|42865|42845|42865|42845|0
1726596880000|2024-09-17 18:14:40|42863|42843|42857.5|42837.5|42863|42843|42856.9|42836.9|4
1726596890000|2024-09-17 18:14:50|42860|42840|42857.5|42837.5|42860|42840|42857.5|42837.5|2
1726596900000|2024-09-17 18:15:00|42859.4|42839.4|42860|42840|42860|42840|42859.4|42839.4|0
1726596910000|2024-09-17 18:15:10|||||||||1
1726596920000|2024-09-17 18:15:20|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1726596930000|2024-09-17 18:15:30|42862.5|42842.5|42863|42843|42863|42843|42862.5|42842.5|0
1726596940000|2024-09-17 18:15:40|||||||||2
1726596950000|2024-09-17 18:15:50|42861.9|42841.9|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|6
1726596970000|2024-09-17 18:16:10|42865|42845|42866.9|42846.9|42866.9|42846.9|42865|42845|0
1726596980000|2024-09-17 18:16:20|42867.5|42847.5|42866.9|42846.9|42867.5|42847.5|42866.9|42846.9|0
1726596990000|2024-09-17 18:16:30|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1726597000000|2024-09-17 18:16:40|||||||||3
1726597010000|2024-09-17 18:16:50|42870|42850|42870.6|42850.6|42870.6|42850.6|42870|42850|0
1726597020000|2024-09-17 18:17:00|42871.1|42851.1|42875|42855|42875|42855|42871.1|42851.1|3
1726597030000|2024-09-17 18:17:10|||||||||4
1726597040000|2024-09-17 18:17:20|42874.4|42854.4|42875|42855|42875|42855|42874.4|42854.4|0
1726597050000|2024-09-17 18:17:30|42874.4|42854.4|42875|42855|42875|42855|42874.4|42854.4|0
1726597070000|2024-09-17 18:17:50|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|1
1726597080000|2024-09-17 18:18:00|42875|42855|42875|42855|42875|42855|42875|42855|0
1726597120000|2024-09-17 18:18:40|42872.5|42852.5|42868.1|42848.1|42872.5|42852.5|42866.1|42846.1|6
1726597130000|2024-09-17 18:18:50|42866.1|42846.1|42865.6|42845.6|42866.1|42846.1|42865.6|42845.6|1
1726597140000|2024-09-17 18:19:00|42865|42845|42858.1|42838.1|42865|42845|42858.1|42838.1|1
1726597150000|2024-09-17 18:19:10|42860|42840|42855|42835|42860|42840|42855|42835|1
1726597170000|2024-09-17 18:19:30|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1726597180000|2024-09-17 18:19:40|42855|42835|42855|42835|42855|42835|42855|42835|0
1726597190000|2024-09-17 18:19:50|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|2
1726597200000|2024-09-17 18:20:00|42852.5|42832.5|42851.9|42831.9|42852.5|42832.5|42851.9|42831.9|0
1726597220000|2024-09-17 18:20:20|42853.1|42833.1|42855|42835|42855|42835|42852.5|42832.5|2
1726597230000|2024-09-17 18:20:30|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850|42830|1
1726597240000|2024-09-17 18:20:40|42850|42830|42850|42830|42850|42830|42850|42830|0
1726597260000|2024-09-17 18:21:00|42852.5|42832.5|42855|42835|42855|42835|42852.5|42832.5|0
1726597270000|2024-09-17 18:21:10|42856.9|42836.9|42857.5|42837.5|42857.5|42837.5|42856.9|42836.9|0
1726597280000|2024-09-17 18:21:20|||||||||9
1726597290000|2024-09-17 18:21:30|||||||||1
1726597300000|2024-09-17 18:21:40|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1726597310000|2024-09-17 18:21:50|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|0
1726597320000|2024-09-17 18:22:00|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1726597340000|2024-09-17 18:22:20|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1726597350000|2024-09-17 18:22:30|42865|42845|42865|42845|42865|42845|42865|42845|0
1726597370000|2024-09-17 18:22:50|||||||||1
1726597420000|2024-09-17 18:23:40|42866.9|42846.9|42866.2|42846.2|42868.1|42848.1|42865.6|42845.6|0
1726597430000|2024-09-17 18:23:50|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1726597450000|2024-09-17 18:24:10|42870|42850|42870|42850|42870|42850|42870|42850|0
1726597480000|2024-09-17 18:24:40|42868.1|42848.1|42870|42850|42870|42850|42866.9|42846.9|0
1726597490000|2024-09-17 18:24:50|||||||||3
1726597500000|2024-09-17 18:25:00|42868.1|42848.1|42866.9|42846.9|42868.1|42848.1|42866.9|42846.9|0
1726597520000|2024-09-17 18:25:20|42868.1|42848.1|42870|42850|42870|42850|42868.1|42848.1|3
1726597530000|2024-09-17 18:25:30|42868.1|42848.1|42866.9|42846.9|42868.1|42848.1|42866.9|42846.9|0
1726597550000|2024-09-17 18:25:50|42868.1|42848.1|42865|42845|42868.1|42848.1|42865|42845|4
1726597560000|2024-09-17 18:26:00|42868.1|42848.1|42866.9|42846.9|42868.1|42848.1|42866.9|42846.9|2
1726597570000|2024-09-17 18:26:10|42868.1|42848.1|42865|42845|42868.1|42848.1|42865|42845|17
1726597580000|2024-09-17 18:26:20|42862.5|42842.5|42860.7|42840.7|42862.5|42842.5|42860.7|42840.7|7
1726597590000|2024-09-17 18:26:30|42858.8|42838.8|42860|42840|42860|42840|42858.8|42838.8|2
1726597600000|2024-09-17 18:26:40|42858.1|42838.1|42856.9|42836.9|42858.1|42838.1|42856.9|42836.9|1
1726597610000|2024-09-17 18:26:50|42855|42835|42855|42835|42855|42835|42855|42835|0
1726597620000|2024-09-17 18:27:00|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|5
1726597640000|2024-09-17 18:27:20|42856.2|42836.2|42855|42835|42856.2|42836.2|42855|42835|23
1726597650000|2024-09-17 18:27:30|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|5
1726597660000|2024-09-17 18:27:40|||||||||34
1726597670000|2024-09-17 18:27:50|||||||||2
1726597680000|2024-09-17 18:28:00|42856.3|42836.3|42850|42830|42856.3|42836.3|42850|42830|13
1726597690000|2024-09-17 18:28:10|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|2
1726597700000|2024-09-17 18:28:20|42856.3|42836.3|42854.4|42834.4|42856.3|42836.3|42854.4|42834.4|2
1726597750000|2024-09-17 18:29:10|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|0
1726597760000|2024-09-17 18:29:20|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|42858.8|42838.8|3
1726597770000|2024-09-17 18:29:30|42856.3|42836.3|42854.4|42834.4|42856.3|42836.3|42854.4|42834.4|1
1726597780000|2024-09-17 18:29:40|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|42856.3|42836.3|0
1726597790000|2024-09-17 18:29:50|||||||||1
1726597800000|2024-09-17 18:30:00|42854.4|42834.4|42855|42835|42855|42835|42854.4|42834.4|0
1726597810000|2024-09-17 18:30:10|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|3
1726597830000|2024-09-17 18:30:30|||||||||2
1726597840000|2024-09-17 18:30:40|42852.5|42832.5|42851.9|42831.9|42852.5|42832.5|42850|42830|2
1726597850000|2024-09-17 18:30:50|42850|42830|42851.9|42831.9|42851.9|42831.9|42850|42830|0
1726597860000|2024-09-17 18:31:00|42853.8|42833.8|42851.9|42831.9|42853.8|42833.8|42851.9|42831.9|0
1726597870000|2024-09-17 18:31:10|42854.4|42834.4|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|2
1726597880000|2024-09-17 18:31:20|42850|42830|42850|42830|42850|42830|42850|42830|16
1726597890000|2024-09-17 18:31:30|42847.5|42827.5|42850|42830|42850|42830|42846.9|42826.9|9
1726597900000|2024-09-17 18:31:40|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|0
1726597930000|2024-09-17 18:32:10|42853.8|42833.8|42855|42835|42855|42835|42853.8|42833.8|15
1726597940000|2024-09-17 18:32:20|42858.8|42838.8|42865.6|42845.6|42865.6|42845.6|42858.8|42838.8|23
1726597950000|2024-09-17 18:32:30|42867.5|42847.5|42866.9|42846.9|42869.4|42849.4|42866.9|42846.9|11
1726597980000|2024-09-17 18:33:00|42868.1|42848.1|42870|42850|42870|42850|42868.1|42848.1|5
1726598000000|2024-09-17 18:33:20|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|2
1726598010000|2024-09-17 18:33:30|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|0
1726598020000|2024-09-17 18:33:40|42867.5|42847.5|42870|42850|42870|42850|42867.5|42847.5|0
1726598030000|2024-09-17 18:33:50|||||||||1
1726598040000|2024-09-17 18:34:00|42869.4|42849.4|42867.5|42847.5|42869.4|42849.4|42866.9|42846.9|1
1726598050000|2024-09-17 18:34:10|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|0
1726598080000|2024-09-17 18:34:40|42870|42850|42866.9|42846.9|42870|42850|42866.9|42846.9|8
1726598090000|2024-09-17 18:34:50|||||||||3
1726598100000|2024-09-17 18:35:00|42868.8|42848.8|42870|42850|42870|42850|42868.8|42848.8|4
1726598110000|2024-09-17 18:35:10|||||||||2
1726598130000|2024-09-17 18:35:30|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|1
1726598140000|2024-09-17 18:35:40|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1726598150000|2024-09-17 18:35:50|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|1
1726598160000|2024-09-17 18:36:00|42870|42850|42871.9|42851.9|42871.9|42851.9|42870|42850|1
1726598170000|2024-09-17 18:36:10|42872.5|42852.5|42871.9|42851.9|42872.5|42852.5|42871.9|42851.9|1
1726598180000|2024-09-17 18:36:20|42870|42850|42870|42850|42870|42850|42870|42850|0
1726598210000|2024-09-17 18:36:50|42871.9|42851.9|42870|42850|42871.9|42851.9|42870|42850|0
1726598220000|2024-09-17 18:37:00|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1726598230000|2024-09-17 18:37:10|42872.5|42852.5|42870|42850|42872.5|42852.5|42870|42850|0
1726598240000|2024-09-17 18:37:20|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1726598250000|2024-09-17 18:37:30|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|42873.1|42853.1|0
1726598260000|2024-09-17 18:37:40|42871.9|42851.9|42870|42850|42871.9|42851.9|42870|42850|0
1726598270000|2024-09-17 18:37:50|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|0
1726598280000|2024-09-17 18:38:00|42870|42850|42871.9|42851.9|42871.9|42851.9|42870|42850|2
1726598290000|2024-09-17 18:38:10|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1726598300000|2024-09-17 18:38:20|42875|42855|42875|42855|42875|42855|42875|42855|1
1726598310000|2024-09-17 18:38:30|||||||||1
1726598330000|2024-09-17 18:38:50|||||||||1
1726598360000|2024-09-17 18:39:20|42875.6|42855.6|42875.6|42855.6|42875.6|42855.6|42875|42855|0
1726598390000|2024-09-17 18:39:50|42876.2|42856.2|42880|42860|42880|42860|42876.2|42856.2|18
1726598400000|2024-09-17 18:40:00|42883.8|42863.8|42880|42860|42884.4|42864.4|42880|42860|3
1726598420000|2024-09-17 18:40:20|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|42881.9|42861.9|1
1726598430000|2024-09-17 18:40:30|42880|42860|42880|42860|42880|42860|42880|42860|2
1726598440000|2024-09-17 18:40:40|42881.9|42861.9|42880|42860|42881.9|42861.9|42880|42860|0
1726598450000|2024-09-17 18:40:50|42881.9|42861.9|42880|42860|42881.9|42861.9|42880|42860|0
1726598460000|2024-09-17 18:41:00|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42877.5|42857.5|1
1726598470000|2024-09-17 18:41:10|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1726598500000|2024-09-17 18:41:40|42875|42855|42875|42855|42875|42855|42875|42855|2
1726598520000|2024-09-17 18:42:00|||||||||1
1726598530000|2024-09-17 18:42:10|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|42876.9|42856.9|1
1726598560000|2024-09-17 18:42:40|42877|42857|42877|42857|42877|42857|42877|42857|0
1726598570000|2024-09-17 18:42:50|42877.5|42857.5|42880|42860|42880|42860|42877.5|42857.5|0
1726598600000|2024-09-17 18:43:20|||||||||5
1726598610000|2024-09-17 18:43:30|42883.9|42863.9|42885|42865|42885|42865|42883.9|42863.9|10
1726598650000|2024-09-17 18:44:10|42884.5|42864.5|42882|42862|42885|42865|42882|42862|5
1726598670000|2024-09-17 18:44:30|42882.5|42862.5|42885|42865|42885|42865|42882.5|42862.5|3
1726598690000|2024-09-17 18:44:50|42883.1|42863.1|42882.5|42862.5|42883.1|42863.1|42882.5|42862.5|1
1726598700000|2024-09-17 18:45:00|42882|42862|42882.6|42862.6|42882.6|42862.6|42882|42862|0
1726598720000|2024-09-17 18:45:20|42882|42862|42882|42862|42882|42862|42882|42862|0
1726598740000|2024-09-17 18:45:40|42880.1|42860.1|42880.1|42860.1|42880.1|42860.1|42880.1|42860.1|0
1726598750000|2024-09-17 18:45:50|||||||||2
1726598760000|2024-09-17 18:46:00|42878.1|42858.1|42877.6|42857.6|42878.1|42858.1|42877.6|42857.6|0
1726598770000|2024-09-17 18:46:10|||||||||1
1726598780000|2024-09-17 18:46:20|42873.1|42853.1|42872|42852|42875.1|42855.1|42872|42852|11
1726598830000|2024-09-17 18:47:10|42870.1|42850.1|42872|42852|42872|42852|42870.1|42850.1|5
1726598840000|2024-09-17 18:47:20|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|42875.1|42855.1|0
1726598880000|2024-09-17 18:48:00|42874.5|42854.5|42870.1|42850.1|42874.5|42854.5|42870.1|42850.1|1
1726598890000|2024-09-17 18:48:10|42868.2|42848.2|42861.2|42841.2|42868.2|42848.2|42861.2|42841.2|3
1726598900000|2024-09-17 18:48:20|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|2
1726598910000|2024-09-17 18:48:30|42864.5|42844.5|42865.1|42845.1|42865.1|42845.1|42862|42842|0
1726598920000|2024-09-17 18:48:40|42862|42842|42852|42832|42862|42842|42852|42832|13
1726598930000|2024-09-17 18:48:50|42849.5|42829.5|42850.1|42830.1|42850.1|42830.1|42847.6|42827.6|5
1726598940000|2024-09-17 18:49:00|||||||||1
1726598960000|2024-09-17 18:49:20|42852|42832|42852|42832|42852.6|42832.6|42850.1|42830.1|3
1726598980000|2024-09-17 18:49:40|42853.9|42833.9|42855.1|42835.1|42855.1|42835.1|42853.9|42833.9|1
1726599000000|2024-09-17 18:50:00|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|2
1726599010000|2024-09-17 18:50:10|42852|42832|42850.1|42830.1|42852|42832|42850.1|42830.1|0
1726599020000|2024-09-17 18:50:20|42854.5|42834.5|42855.1|42835.1|42855.1|42835.1|42854.5|42834.5|1
1726599040000|2024-09-17 18:50:40|||||||||2
1726599050000|2024-09-17 18:50:50|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|0
1726599060000|2024-09-17 18:51:00|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|0
1726599070000|2024-09-17 18:51:10|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|3
1726599080000|2024-09-17 18:51:20|42852|42832|42852|42832|42852|42832|42852|42832|0
1726599090000|2024-09-17 18:51:30|||||||||1
1726599110000|2024-09-17 18:51:50|||||||||1
1726599120000|2024-09-17 18:52:00|42852.6|42832.6|42855.1|42835.1|42855.1|42835.1|42852.6|42832.6|2
1726599130000|2024-09-17 18:52:10|||||||||12
1726599140000|2024-09-17 18:52:20|42857.6|42837.6|42860.1|42840.1|42860.1|42840.1|42857.6|42837.6|13
1726599150000|2024-09-17 18:52:30|42858.2|42838.2|42860.1|42840.1|42860.1|42840.1|42857|42837|2
1726599160000|2024-09-17 18:52:40|42857|42837|42857|42837|42857|42837|42857|42837|1
1726599170000|2024-09-17 18:52:50|42858.9|42838.9|42857|42837|42859.5|42839.5|42857|42837|3
1726599180000|2024-09-17 18:53:00|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|1
1726599240000|2024-09-17 18:54:00|42854.5|42834.5|42853.9|42833.9|42854.5|42834.5|42853.9|42833.9|1
1726599250000|2024-09-17 18:54:10|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|1
1726599280000|2024-09-17 18:54:40|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|4
1726599290000|2024-09-17 18:54:50|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|0
1726599300000|2024-09-17 18:55:00|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|0
1726599340000|2024-09-17 18:55:40|||||||||6
1726599350000|2024-09-17 18:55:50|42863.2|42843.2|42865.1|42845.1|42865.1|42845.1|42863.2|42843.2|2
1726599360000|2024-09-17 18:56:00|42867|42847|42867|42847|42867|42847|42867|42847|0
1726599370000|2024-09-17 18:56:10|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|0
1726599390000|2024-09-17 18:56:30|42867|42847|42867.6|42847.6|42867.6|42847.6|42867|42847|4
1726599400000|2024-09-17 18:56:40|42870.1|42850.1|42872|42852|42872|42852|42870.1|42850.1|4
1726599430000|2024-09-17 18:57:10|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|42873.9|42853.9|3
1726599440000|2024-09-17 18:57:20|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|42874.5|42854.5|2
1726599450000|2024-09-17 18:57:30|42877.6|42857.6|42880.1|42860.1|42880.1|42860.1|42877.6|42857.6|9
1726599470000|2024-09-17 18:57:50|42882|42862|42882|42862|42882|42862|42882|42862|1
1726599480000|2024-09-17 18:58:00|42880.1|42860.1|42882.6|42862.6|42882.6|42862.6|42880.1|42860.1|1
1726599520000|2024-09-17 18:58:40|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|4
1726599580000|2024-09-17 18:59:40|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|42885.1|42865.1|4
1726599590000|2024-09-17 18:59:50|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|4
1726599600000|2024-09-17 19:00:00|42885.1|42865.1|42890.1|42870.1|42890.1|42870.1|42885.1|42865.1|10
1726599620000|2024-09-17 19:00:20|42892|42872|42892|42872|42892|42872|42892|42872|5
1726599630000|2024-09-17 19:00:30|42893.9|42873.9|42895.1|42875.1|42895.1|42875.1|42893.9|42873.9|0
1726599640000|2024-09-17 19:00:40|42897|42877|42895.1|42875.1|42898.2|42878.2|42895.1|42875.1|3
1726599650000|2024-09-17 19:00:50|42897|42877|42900.1|42880.1|42900.1|42880.1|42897|42877|1
1726599660000|2024-09-17 19:01:00|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|4
1726599670000|2024-09-17 19:01:10|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|0
1726599680000|2024-09-17 19:01:20|42900.7|42880.7|42903.2|42883.2|42903.2|42883.2|42900.7|42880.7|3
1726599690000|2024-09-17 19:01:30|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|3
1726599710000|2024-09-17 19:01:50|42907.6|42887.6|42910.1|42890.1|42910.1|42890.1|42907.6|42887.6|8
1726599720000|2024-09-17 19:02:00|42928.3|42908.3|42931.4|42911.4|42931.4|42911.4|42928.3|42908.3|39
1726599730000|2024-09-17 19:02:10|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|12
1726599740000|2024-09-17 19:02:20|42936.4|42916.4|42938.3|42918.3|42938.3|42918.3|42936.4|42916.4|5
1726599750000|2024-09-17 19:02:30|42936.4|42916.4|42941.4|42921.4|42941.4|42921.4|42936.4|42916.4|6
1726599760000|2024-09-17 19:02:40|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|8
1726599770000|2024-09-17 19:02:50|42941.4|42921.4|42938.9|42918.9|42941.4|42921.4|42938.9|42918.9|4
1726599780000|2024-09-17 19:03:00|||||||||11
1726599790000|2024-09-17 19:03:10|42937|42917|42931.4|42911.4|42937|42917|42931.4|42911.4|16
1726599810000|2024-09-17 19:03:30|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|5
1726599830000|2024-09-17 19:03:50|42928.9|42908.9|42927|42907|42928.9|42908.9|42927|42907|5
1726599840000|2024-09-17 19:04:00|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|42928.9|42908.9|1
1726599850000|2024-09-17 19:04:10|||||||||1
1726599870000|2024-09-17 19:04:30|42928.3|42908.3|42930.1|42910.1|42930.1|42910.1|42927|42907|3
1726599890000|2024-09-17 19:04:50|42932|42912|42933.9|42913.9|42933.9|42913.9|42932|42912|5
1726599900000|2024-09-17 19:05:00|42932|42912|42927|42907|42932|42912|42927|42907|8
1726599910000|2024-09-17 19:05:10|||||||||1
1726599920000|2024-09-17 19:05:20|||||||||2
1726599930000|2024-09-17 19:05:30|42927.6|42907.6|42929.5|42909.5|42929.5|42909.5|42927.6|42907.6|0
1726599960000|2024-09-17 19:06:00|42927.6|42907.6|42928.9|42908.9|42931.4|42911.4|42927|42907|10
1726599970000|2024-09-17 19:06:10|42931.4|42911.4|42929.5|42909.5|42931.4|42911.4|42929.5|42909.5|0
1726599980000|2024-09-17 19:06:20|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|0
1726599990000|2024-09-17 19:06:30|42932|42912|42932|42912|42932|42912|42932|42912|0
1726600000000|2024-09-17 19:06:40|||||||||1
1726600020000|2024-09-17 19:07:00|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|42933.9|42913.9|1
1726600030000|2024-09-17 19:07:10|||||||||4
1726600040000|2024-09-17 19:07:20|||||||||4
1726600050000|2024-09-17 19:07:30|42933.3|42913.3|42933.9|42913.9|42933.9|42913.9|42932|42912|3
1726600070000|2024-09-17 19:07:50|||||||||1
1726600080000|2024-09-17 19:08:00|||||||||1
1726600120000|2024-09-17 19:08:40|||||||||5
1726600140000|2024-09-17 19:09:00|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|2
1726600180000|2024-09-17 19:09:40|42932|42912|42933.9|42913.9|42933.9|42913.9|42932|42912|13
1726600190000|2024-09-17 19:09:50|42930.1|42910.1|42925.9|42905.9|42930.1|42910.1|42925.9|42905.9|19
1726600200000|2024-09-17 19:10:00|42921.4|42901.4|42902|42882|42921.4|42901.4|42902|42882|45
1726600210000|2024-09-17 19:10:10|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|42904.5|42884.5|23
1726600220000|2024-09-17 19:10:20|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|4
1726600230000|2024-09-17 19:10:30|42908.4|42888.4|42906.4|42886.4|42908.4|42888.4|42906.4|42886.4|1
1726600240000|2024-09-17 19:10:40|42908.4|42888.4|42910.1|42890.1|42910.1|42890.1|42908.4|42888.4|4
1726600260000|2024-09-17 19:11:00|42910.7|42890.7|42913.2|42893.2|42913.2|42893.2|42910.7|42890.7|1
1726600270000|2024-09-17 19:11:10|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|0
1726600280000|2024-09-17 19:11:20|42912|42892|42912|42892|42912|42892|42912|42892|3
1726600290000|2024-09-17 19:11:30|42914|42894|42912.6|42892.6|42914|42894|42912|42892|5
1726600320000|2024-09-17 19:12:00|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|2
1726600330000|2024-09-17 19:12:10|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|42915.1|42895.1|0
1726600340000|2024-09-17 19:12:20|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|42914.5|42894.5|0
1726600350000|2024-09-17 19:12:30|42917|42897|42917|42897|42917|42897|42917|42897|1
1726600370000|2024-09-17 19:12:50|42916.5|42896.5|42914.5|42894.5|42916.5|42896.5|42914.5|42894.5|0
1726600390000|2024-09-17 19:13:10|42917|42897|42917|42897|42917|42897|42917|42897|1
1726600410000|2024-09-17 19:13:30|42914|42894|42914.6|42894.6|42914.6|42894.6|42914|42894|14
1726600420000|2024-09-17 19:13:40|42914|42894|42914|42894|42914|42894|42914|42894|0
1726600430000|2024-09-17 19:13:50|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|0
1726600440000|2024-09-17 19:14:00|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|2
1726600450000|2024-09-17 19:14:10|42914|42894|42914|42894|42914|42894|42914|42894|1
1726600460000|2024-09-17 19:14:20|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|5
1726600480000|2024-09-17 19:14:40|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|2
1726600500000|2024-09-17 19:15:00|||||||||2
1726600510000|2024-09-17 19:15:10|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|2
1726600520000|2024-09-17 19:15:20|42914|42894|42914|42894|42914|42894|42914|42894|2
1726600530000|2024-09-17 19:15:30|42914.6|42894.6|42912.1|42892.1|42914.6|42894.6|42912.1|42892.1|1
1726600570000|2024-09-17 19:16:10|42910.2|42890.2|42909.6|42889.6|42910.2|42890.2|42909.6|42889.6|18
1726600580000|2024-09-17 19:16:20|||||||||19
1726600610000|2024-09-17 19:16:50|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1726600620000|2024-09-17 19:17:00|42909.6|42889.6|42912.1|42892.1|42912.1|42892.1|42909.6|42889.6|5
1726600650000|2024-09-17 19:17:30|42911.5|42891.5|42909.6|42889.6|42911.5|42891.5|42909.6|42889.6|0
1726600660000|2024-09-17 19:17:40|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|19
1726600680000|2024-09-17 19:18:00|42916.5|42896.5|42914|42894|42916.5|42896.5|42914|42894|0
1726600690000|2024-09-17 19:18:10|42914.6|42894.6|42905.2|42885.2|42914.6|42894.6|42905.2|42885.2|10
1726600700000|2024-09-17 19:18:20|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|2
1726600710000|2024-09-17 19:18:30|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|2
1726600730000|2024-09-17 19:18:50|42897.1|42877.1|42897.7|42877.7|42897.7|42877.7|42897.1|42877.1|6
1726600750000|2024-09-17 19:19:10|||||||||1
1726600770000|2024-09-17 19:19:30|42898.3|42878.3|42900.2|42880.2|42900.2|42880.2|42895.2|42875.2|4
1726600780000|2024-09-17 19:19:40|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|42902.1|42882.1|1
1726600790000|2024-09-17 19:19:50|42900.2|42880.2|42902.1|42882.1|42902.1|42882.1|42900.2|42880.2|0
1726600800000|2024-09-17 19:20:00|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|0
1726600810000|2024-09-17 19:20:10|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|1
1726600820000|2024-09-17 19:20:20|42900.2|42880.2|42897.7|42877.7|42900.2|42880.2|42897.1|42877.1|2
1726600830000|2024-09-17 19:20:30|42899.6|42879.6|42902.1|42882.1|42902.1|42882.1|42899.6|42879.6|0
1726600870000|2024-09-17 19:21:10|||||||||3
1726600890000|2024-09-17 19:21:30|42902.7|42882.7|42905.2|42885.2|42905.2|42885.2|42902.7|42882.7|1
1726600930000|2024-09-17 19:22:10|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|42900.2|42880.2|3
1726600940000|2024-09-17 19:22:20|||||||||16
1726600950000|2024-09-17 19:22:30|42899.6|42879.6|42899.6|42879.6|42899.6|42879.6|42899.6|42879.6|0
1726600980000|2024-09-17 19:23:00|42897.7|42877.7|42895.2|42875.2|42897.7|42877.7|42895.2|42875.2|3
1726600990000|2024-09-17 19:23:10|42892.1|42872.1|42883.3|42863.3|42892.1|42872.1|42883.3|42863.3|7
1726601000000|2024-09-17 19:23:20|42880.8|42860.8|42882.7|42862.7|42882.7|42862.7|42880.8|42860.8|3
1726601010000|2024-09-17 19:23:30|||||||||14
1726601020000|2024-09-17 19:23:40|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|0
1726601030000|2024-09-17 19:23:50|42882.7|42862.7|42882.7|42862.7|42884.6|42864.6|42882.7|42862.7|0
1726601050000|2024-09-17 19:24:10|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|42884.6|42864.6|0
1726601060000|2024-09-17 19:24:20|42882.7|42862.7|42882.1|42862.1|42882.7|42862.7|42882.1|42862.1|3
1726601070000|2024-09-17 19:24:30|42882.7|42862.7|42882.1|42862.1|42882.7|42862.7|42880.2|42860.2|0
1726601080000|2024-09-17 19:24:40|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|0
1726601100000|2024-09-17 19:25:00|42884.6|42864.6|42885.2|42865.2|42885.2|42865.2|42884.6|42864.6|1
1726601120000|2024-09-17 19:25:20|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|1
1726601130000|2024-09-17 19:25:30|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|0
1726601140000|2024-09-17 19:25:40|42887.1|42867.1|42887.7|42867.7|42887.7|42867.7|42887.1|42867.1|0
1726601170000|2024-09-17 19:26:10|||||||||1
1726601190000|2024-09-17 19:26:30|||||||||15
1726601200000|2024-09-17 19:26:40|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|11
1726601220000|2024-09-17 19:27:00|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|3
1726601230000|2024-09-17 19:27:10|42894.6|42874.6|42895.2|42875.2|42895.2|42875.2|42894.6|42874.6|0
1726601240000|2024-09-17 19:27:20|42897.1|42877.1|42897.7|42877.7|42897.7|42877.7|42897.1|42877.1|0
1726601250000|2024-09-17 19:27:30|42895.8|42875.8|42897.1|42877.1|42897.1|42877.1|42895.2|42875.2|0
1726601260000|2024-09-17 19:27:40|42897.7|42877.7|42897.1|42877.1|42897.7|42877.7|42895.2|42875.2|0
1726601270000|2024-09-17 19:27:50|42897.7|42877.7|42897.1|42877.1|42897.7|42877.7|42895.2|42875.2|0
1726601280000|2024-09-17 19:28:00|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|0
1726601290000|2024-09-17 19:28:10|42897.1|42877.1|42897.7|42877.7|42897.7|42877.7|42897.1|42877.1|0
1726601310000|2024-09-17 19:28:30|||||||||1
1726601350000|2024-09-17 19:29:10|||||||||5
1726601370000|2024-09-17 19:29:30|42900.2|42880.2|42905.2|42885.2|42905.2|42885.2|42900.2|42880.2|1
1726601390000|2024-09-17 19:29:50|||||||||4
1726601400000|2024-09-17 19:30:00|42907.1|42887.1|42910.2|42890.2|42910.2|42890.2|42905.2|42885.2|26
1726601410000|2024-09-17 19:30:10|42909.6|42889.6|42910.2|42890.2|42910.2|42890.2|42909.6|42889.6|0
1726601420000|2024-09-17 19:30:20|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|0
1726601450000|2024-09-17 19:30:50|42913.3|42893.3|42912.7|42892.7|42914.6|42894.6|42912.7|42892.7|27
1726601460000|2024-09-17 19:31:00|42914.6|42894.6|42915.2|42895.2|42915.2|42895.2|42914.6|42894.6|2
1726601470000|2024-09-17 19:31:10|42914.6|42894.6|42914.6|42894.6|42917.1|42897.1|42914.6|42894.6|2
1726601480000|2024-09-17 19:31:20|||||||||2
1726601500000|2024-09-17 19:31:40|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|1
1726601510000|2024-09-17 19:31:50|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|0
1726601530000|2024-09-17 19:32:10|||||||||4
1726601560000|2024-09-17 19:32:40|42912.7|42892.7|42912.7|42892.7|42914.6|42894.6|42912.1|42892.1|0
1726601570000|2024-09-17 19:32:50|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|42912.1|42892.1|0
1726601580000|2024-09-17 19:33:00|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|3
1726601590000|2024-09-17 19:33:10|42910.9|42890.9|42911.5|42891.5|42911.5|42891.5|42910.9|42890.9|0
1726601600000|2024-09-17 19:33:20|42910.9|42890.9|42912.1|42892.1|42912.1|42892.1|42909|42889|10
1726601630000|2024-09-17 19:33:50|42912.7|42892.7|42914.6|42894.6|42914.6|42894.6|42912.7|42892.7|0
1726601640000|2024-09-17 19:34:00|42916.5|42896.5|42914.6|42894.6|42916.5|42896.5|42914.6|42894.6|5
1726601650000|2024-09-17 19:34:10|||||||||1
1726601670000|2024-09-17 19:34:30|42912.7|42892.7|42914.6|42894.6|42914.6|42894.6|42912.7|42892.7|3
1726601690000|2024-09-17 19:34:50|42914|42894|42912.1|42892.1|42914|42894|42912.1|42892.1|4
1726601700000|2024-09-17 19:35:00|||||||||2
1726601710000|2024-09-17 19:35:10|42911.5|42891.5|42909.6|42889.6|42911.5|42891.5|42909.6|42889.6|4
1726601740000|2024-09-17 19:35:40|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|1
1726601760000|2024-09-17 19:36:00|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|2
1726601780000|2024-09-17 19:36:20|||||||||2
1726601790000|2024-09-17 19:36:30|||||||||4
1726601800000|2024-09-17 19:36:40|42909|42889|42909|42889|42909|42889|42909|42889|0
1726601810000|2024-09-17 19:36:50|42911.5|42891.5|42914|42894|42914|42894|42911.5|42891.5|4
1726601830000|2024-09-17 19:37:10|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|42911.5|42891.5|2
1726601850000|2024-09-17 19:37:30|||||||||1
1726601860000|2024-09-17 19:37:40|42909.6|42889.6|42911.5|42891.5|42911.5|42891.5|42909.6|42889.6|0
1726601870000|2024-09-17 19:37:50|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|2
1726601890000|2024-09-17 19:38:10|42909|42889|42909|42889|42909|42889|42909|42889|1
1726601930000|2024-09-17 19:38:50|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|3
1726601940000|2024-09-17 19:39:00|42911.5|42891.5|42916.5|42896.5|42916.5|42896.5|42911.5|42891.5|0
1726601950000|2024-09-17 19:39:10|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|0
1726601960000|2024-09-17 19:39:20|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|42916.5|42896.5|2
1726601990000|2024-09-17 19:39:50|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|2
1726602000000|2024-09-17 19:40:00|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|1
1726602030000|2024-09-17 19:40:30|42926.5|42906.5|42928.5|42908.5|42928.5|42908.5|42926.5|42906.5|1
1726602040000|2024-09-17 19:40:40|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|42931.5|42911.5|1
1726602050000|2024-09-17 19:40:50|42929.6|42909.6|42931.5|42911.5|42931.5|42911.5|42929.6|42909.6|9
1726602060000|2024-09-17 19:41:00|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|2
1726602070000|2024-09-17 19:41:10|42929|42909|42929|42909|42929|42909|42929|42909|15
1726602080000|2024-09-17 19:41:20|42927.1|42907.1|42929|42909|42929|42909|42927.1|42907.1|5
1726602090000|2024-09-17 19:41:30|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|42927.1|42907.1|2
1726602100000|2024-09-17 19:41:40|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|9
1726602120000|2024-09-17 19:42:00|||||||||1
1726602150000|2024-09-17 19:42:30|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1726602180000|2024-09-17 19:43:00|||||||||2
1726602200000|2024-09-17 19:43:20|42924.6|42904.6|42924.6|42904.6|42926.6|42906.6|42924.6|42904.6|3
1726602220000|2024-09-17 19:43:40|42922.7|42902.7|42920.2|42900.2|42922.7|42902.7|42920.2|42900.2|6
1726602250000|2024-09-17 19:44:10|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|4
1726602260000|2024-09-17 19:44:20|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1726602270000|2024-09-17 19:44:30|||||||||1
1726602280000|2024-09-17 19:44:40|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|0
1726602290000|2024-09-17 19:44:50|42915.2|42895.2|42914.7|42894.7|42915.2|42895.2|42914.7|42894.7|4
1726602300000|2024-09-17 19:45:00|42913.5|42893.5|42911.6|42891.6|42913.5|42893.5|42911.6|42891.6|1
1726602310000|2024-09-17 19:45:10|42909.7|42889.7|42911.6|42891.6|42911.6|42891.6|42909.7|42889.7|1
1726602340000|2024-09-17 19:45:40|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|0
1726602350000|2024-09-17 19:45:50|42914.1|42894.1|42914.7|42894.7|42914.7|42894.7|42914.1|42894.1|2
1726602370000|2024-09-17 19:46:10|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|0
1726602380000|2024-09-17 19:46:20|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|42915.3|42895.3|0
1726602390000|2024-09-17 19:46:30|||||||||1
1726602400000|2024-09-17 19:46:40|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|8
1726602420000|2024-09-17 19:47:00|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|2
1726602430000|2024-09-17 19:47:10|42926|42906|42926|42906|42926|42906|42926|42906|6
1726602450000|2024-09-17 19:47:30|42926.6|42906.6|42928.5|42908.5|42928.5|42908.5|42926.6|42906.6|0
1726602460000|2024-09-17 19:47:40|42930.4|42910.4|42930.4|42910.4|42930.4|42910.4|42928.5|42908.5|5
1726602470000|2024-09-17 19:47:50|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|0
1726602480000|2024-09-17 19:48:00|||||||||1
1726602500000|2024-09-17 19:48:20|42926.6|42906.6|42926|42906|42926.6|42906.6|42926|42906|6
1726602510000|2024-09-17 19:48:30|42931|42911|42931|42911|42931|42911|42931|42911|11
1726602520000|2024-09-17 19:48:40|42929.1|42909.1|42927.2|42907.2|42929.1|42909.1|42927.2|42907.2|49
1726602550000|2024-09-17 19:49:10|42922.8|42902.8|42919.7|42899.7|42922.8|42902.8|42919.7|42899.7|5
1726602570000|2024-09-17 19:49:30|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|0
1726602580000|2024-09-17 19:49:40|||||||||1
1726602590000|2024-09-17 19:49:50|42918.5|42898.5|42916.6|42896.6|42918.5|42898.5|42916.6|42896.6|2
1726602600000|2024-09-17 19:50:00|42916|42896|42914.1|42894.1|42919.1|42899.1|42914.1|42894.1|6
1726602610000|2024-09-17 19:50:10|42913.5|42893.5|42914.1|42894.1|42914.1|42894.1|42913.5|42893.5|0
1726602620000|2024-09-17 19:50:20|42912.2|42892.2|42909.1|42889.1|42912.2|42892.2|42909.1|42889.1|3
1726602630000|2024-09-17 19:50:30|42906.6|42886.6|42909.1|42889.1|42909.1|42889.1|42906.6|42886.6|1
1726602640000|2024-09-17 19:50:40|42908.5|42888.5|42906.6|42886.6|42908.5|42888.5|42906.6|42886.6|1
1726602660000|2024-09-17 19:51:00|42909.1|42889.1|42911.6|42891.6|42911.6|42891.6|42909.1|42889.1|0
1726602700000|2024-09-17 19:51:40|42913.5|42893.5|42919.7|42899.7|42919.7|42899.7|42913.5|42893.5|11
1726602710000|2024-09-17 19:51:50|42924.1|42904.1|42923.5|42903.5|42924.1|42904.1|42923.5|42903.5|2
1726602730000|2024-09-17 19:52:10|||||||||1
1726602750000|2024-09-17 19:52:30|42924.1|42904.1|42926|42906|42926|42906|42924.1|42904.1|2
1726602760000|2024-09-17 19:52:40|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|0
1726602780000|2024-09-17 19:53:00|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|3
1726602790000|2024-09-17 19:53:10|42926.6|42906.6|42924.7|42904.7|42926.6|42906.6|42924.7|42904.7|0
1726602800000|2024-09-17 19:53:20|42926.6|42906.6|42924.7|42904.7|42926.6|42906.6|42924.7|42904.7|1
1726602810000|2024-09-17 19:53:30|||||||||1
1726602890000|2024-09-17 19:54:50|42926.6|42906.6|42922.2|42902.2|42926.6|42906.6|42922.2|42902.2|9
1726602900000|2024-09-17 19:55:00|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|3
1726602920000|2024-09-17 19:55:20|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1726602940000|2024-09-17 19:55:40|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1726602950000|2024-09-17 19:55:50|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|1
1726602960000|2024-09-17 19:56:00|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|3
1726602980000|2024-09-17 19:56:20|||||||||14
1726603000000|2024-09-17 19:56:40|||||||||9
1726603040000|2024-09-17 19:57:20|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|3
1726603050000|2024-09-17 19:57:30|42920.3|42900.3|42925.3|42905.3|42925.3|42905.3|42920.3|42900.3|6
1726603060000|2024-09-17 19:57:40|||||||||1
1726603070000|2024-09-17 19:57:50|42923.4|42903.4|42920.3|42900.3|42923.4|42903.4|42920.3|42900.3|2
1726603080000|2024-09-17 19:58:00|||||||||5
1726603090000|2024-09-17 19:58:10|42919.1|42899.1|42920.3|42900.3|42920.3|42900.3|42919.1|42899.1|0
1726603100000|2024-09-17 19:58:20|||||||||1
1726603110000|2024-09-17 19:58:30|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|42918.4|42898.4|5
1726603120000|2024-09-17 19:58:40|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|42920.3|42900.3|0
1726603160000|2024-09-17 19:59:20|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42920.3|42900.3|3
1726603180000|2024-09-17 19:59:40|42922.8|42902.8|42922.8|42902.8|42922.8|42902.8|42922.2|42902.2|4
1726603190000|2024-09-17 19:59:50|42924.7|42904.7|42925.3|42905.3|42925.3|42905.3|42920.3|42900.3|12
1726603200000|2024-09-17 20:00:00|42925.9|42905.9|42923.4|42903.4|42925.9|42905.9|42923.4|42903.4|14
1726603210000|2024-09-17 20:00:10|42921.5|42901.5|42920.9|42900.9|42921.5|42901.5|42920.9|42900.9|0
1726603230000|2024-09-17 20:00:30|42923.4|42903.4|42922.8|42902.8|42923.4|42903.4|42922.8|42902.8|4
1726603240000|2024-09-17 20:00:40|42923.4|42903.4|42920.3|42900.3|42925.3|42905.3|42920.3|42900.3|10
1726603280000|2024-09-17 20:01:20|42918.4|42898.4|42920.3|42900.3|42920.3|42900.3|42918.4|42898.4|3
1726603290000|2024-09-17 20:01:30|42920.9|42900.9|42920.9|42900.9|42920.9|42900.9|42920.3|42900.3|3
1726603310000|2024-09-17 20:01:50|42922.8|42902.8|42923.4|42903.4|42923.4|42903.4|42922.8|42902.8|5
1726603320000|2024-09-17 20:02:00|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|6
1726603340000|2024-09-17 20:02:20|||||||||1
1726603350000|2024-09-17 20:02:30|||||||||1
1726603370000|2024-09-17 20:02:50|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|1
1726603380000|2024-09-17 20:03:00|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|42925.3|42905.3|3
1726603400000|2024-09-17 20:03:20|||||||||2
1726603420000|2024-09-17 20:03:40|||||||||2
1726603430000|2024-09-17 20:03:50|||||||||1
1726603440000|2024-09-17 20:04:00|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|42925.9|42905.9|1
1726603460000|2024-09-17 20:04:20|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|42930.3|42910.3|10
1726603470000|2024-09-17 20:04:30|||||||||1
1726603490000|2024-09-17 20:04:50|42930.9|42910.9|42930.3|42910.3|42930.9|42910.9|42930.3|42910.3|3
1726603510000|2024-09-17 20:05:10|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|5
1726603520000|2024-09-17 20:05:20|||||||||2
1726603560000|2024-09-17 20:06:00|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|33
1726603580000|2024-09-17 20:06:20|||||||||2
1726603600000|2024-09-17 20:06:40|42942.2|42922.2|42942.8|42922.8|42942.8|42922.8|42942.2|42922.2|8
1726603610000|2024-09-17 20:06:50|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|42945.3|42925.3|2
1726603640000|2024-09-17 20:07:20|||||||||6
1726603650000|2024-09-17 20:07:30|42945.9|42925.9|42948.4|42928.4|42948.4|42928.4|42945.9|42925.9|4
1726603660000|2024-09-17 20:07:40|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|42946.5|42926.5|1
1726603680000|2024-09-17 20:08:00|42945.9|42925.9|42945.3|42925.3|42945.9|42925.9|42945.3|42925.3|0
1726603700000|2024-09-17 20:08:20|||||||||1
1726603730000|2024-09-17 20:08:50|42945.9|42925.9|42945.3|42925.3|42945.9|42925.9|42945.3|42925.3|10
1726603740000|2024-09-17 20:09:00|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|1
1726603800000|2024-09-17 20:10:00|42945.3|42925.3|42943.4|42923.4|42945.3|42925.3|42943.4|42923.4|4
1726603830000|2024-09-17 20:10:30|||||||||1
1726603870000|2024-09-17 20:11:10|42942.8|42922.8|42942.8|42922.8|42942.8|42922.8|42942.8|42922.8|0
1726603880000|2024-09-17 20:11:20|42943.4|42923.4|42940.9|42920.9|42943.4|42923.4|42940.9|42920.9|2
1726603910000|2024-09-17 20:11:50|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|5
1726603920000|2024-09-17 20:12:00|42938.4|42918.4|42938.4|42918.4|42938.4|42918.4|42936.5|42916.5|3
1726603930000|2024-09-17 20:12:10|42936.5|42916.5|42935.9|42915.9|42936.5|42916.5|42935.9|42915.9|0
1726603940000|2024-09-17 20:12:20|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|42935.3|42915.3|0
1726604010000|2024-09-17 20:13:30|42936.5|42916.5|42938.4|42918.4|42938.4|42918.4|42936.5|42916.5|4
1726604110000|2024-09-17 20:15:10|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|42940.3|42920.3|0
1726604140000|2024-09-17 20:15:40|||||||||1
1726604190000|2024-09-17 20:16:30|42940.9|42920.9|42945.3|42925.3|42945.3|42925.3|42940.9|42920.9|8
1726604220000|2024-09-17 20:17:00|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1726604250000|2024-09-17 20:17:30|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|42945.9|42925.9|2
1726604260000|2024-09-17 20:17:40|||||||||1
1726604280000|2024-09-17 20:18:00|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1726604290000|2024-09-17 20:18:10|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|42943.4|42923.4|4
1726604300000|2024-09-17 20:18:20|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1726604350000|2024-09-17 20:19:10|42946|42926|42946|42926|42946|42926|42946|42926|0
1726604360000|2024-09-17 20:19:20|42945.4|42925.4|42946|42926|42946|42926|42945.4|42925.4|0
1726604390000|2024-09-17 20:19:50|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|5
1726604400000|2024-09-17 20:20:00|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1726604410000|2024-09-17 20:20:10|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|0
1726604420000|2024-09-17 20:20:20|42945.4|42925.4|42948.5|42928.5|42948.5|42928.5|42945.4|42925.4|10
1726604440000|2024-09-17 20:20:40|||||||||5
1726604480000|2024-09-17 20:21:20|42946|42926|42948.5|42928.5|42948.5|42928.5|42946|42926|5
1726604500000|2024-09-17 20:21:40|42946|42926|42946|42926|42946|42926|42946|42926|0
1726604510000|2024-09-17 20:21:50|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|0
1726604560000|2024-09-17 20:22:40|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|0
1726604650000|2024-09-17 20:24:10|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|42948.5|42928.5|9
1726604660000|2024-09-17 20:24:20|42950.4|42930.4|42948.5|42928.5|42950.4|42930.4|42948.5|42928.5|4
1726604690000|2024-09-17 20:24:50|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|42950.4|42930.4|11
1726604730000|2024-09-17 20:25:30|42953.5|42933.5|42957.3|42937.3|42957.3|42937.3|42953.5|42933.5|20
1726604750000|2024-09-17 20:25:50|||||||||7
1726604760000|2024-09-17 20:26:00|42955.4|42935.4|42955.4|42935.4|42957.3|42937.3|42955.4|42935.4|9
1726604780000|2024-09-17 20:26:20|42956|42936|42956|42936|42956|42936|42956|42936|2
1726604790000|2024-09-17 20:26:30|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|6
1726604800000|2024-09-17 20:26:40|||||||||1
1726604880000|2024-09-17 20:28:00|42958.5|42938.5|42960.4|42940.4|42960.4|42940.4|42958.5|42938.5|4
1726604910000|2024-09-17 20:28:30|42961.6|42941.6|42963.5|42943.5|42963.5|42943.5|42961.6|42941.6|19
1726604920000|2024-09-17 20:28:40|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|13
1726604940000|2024-09-17 20:29:00|42966|42946|42966|42946|42966|42946|42966|42946|11
1726604990000|2024-09-17 20:29:50|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|9
1726605000000|2024-09-17 20:30:00|42963.5|42943.5|42961.6|42941.6|42963.5|42943.5|42961.6|42941.6|4
1726605010000|2024-09-17 20:30:10|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|42963.5|42943.5|4
1726605020000|2024-09-17 20:30:20|||||||||3
1726605060000|2024-09-17 20:31:00|42961.6|42941.6|42963.5|42943.5|42963.5|42943.5|42961.6|42941.6|2
1726605090000|2024-09-17 20:31:30|||||||||6
1726605100000|2024-09-17 20:31:40|||||||||1
1726605130000|2024-09-17 20:32:10|||||||||1
1726605150000|2024-09-17 20:32:30|||||||||1
1726605180000|2024-09-17 20:33:00|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|2
1726605200000|2024-09-17 20:33:20|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|42967.3|42947.3|0
1726605290000|2024-09-17 20:34:50|||||||||5
1726605310000|2024-09-17 20:35:10|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|2
1726605330000|2024-09-17 20:35:30|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|4
1726605350000|2024-09-17 20:35:50|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|42972.9|42952.9|3
1726605360000|2024-09-17 20:36:00|||||||||3
1726605370000|2024-09-17 20:36:10|42974.8|42954.8|42972.9|42952.9|42974.8|42954.8|42972.9|42952.9|1
1726605390000|2024-09-17 20:36:30|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|0
1726605410000|2024-09-17 20:36:50|42977.9|42957.9|42979.8|42959.8|42979.8|42959.8|42976|42956|11
1726605420000|2024-09-17 20:37:00|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|7
1726605440000|2024-09-17 20:37:20|||||||||2
1726605450000|2024-09-17 20:37:30|||||||||1
1726605480000|2024-09-17 20:38:00|42982.9|42962.9|42985.4|42965.4|42985.4|42965.4|42982.9|42962.9|4
1726605510000|2024-09-17 20:38:30|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|2
1726605520000|2024-09-17 20:38:40|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|0
1726605580000|2024-09-17 20:39:40|42982.3|42962.3|42982.9|42962.9|42982.9|42962.9|42982.3|42962.3|1
1726605590000|2024-09-17 20:39:50|42984.8|42964.8|42982.9|42962.9|42984.8|42964.8|42982.9|42962.9|2
1726605630000|2024-09-17 20:40:30|42980.4|42960.4|42982.9|42962.9|42982.9|42962.9|42980.4|42960.4|1
1726605640000|2024-09-17 20:40:40|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1726605660000|2024-09-17 20:41:00|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|0
1726605680000|2024-09-17 20:41:20|42983.5|42963.5|42982.9|42962.9|42983.5|42963.5|42982.9|42962.9|5
1726605700000|2024-09-17 20:41:40|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|0
1726605720000|2024-09-17 20:42:00|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|2
1726605730000|2024-09-17 20:42:10|42984.8|42964.8|42980.4|42960.4|42984.8|42964.8|42980.4|42960.4|3
1726605780000|2024-09-17 20:43:00|42981|42961|42979.8|42959.8|42981|42961|42979.8|42959.8|11
1726605810000|2024-09-17 20:43:30|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|42977.9|42957.9|0
1726605830000|2024-09-17 20:43:50|42976|42956|42979.8|42959.8|42979.8|42959.8|42976|42956|9
1726605840000|2024-09-17 20:44:00|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|0
1726605860000|2024-09-17 20:44:20|||||||||1
1726605890000|2024-09-17 20:44:50|42978.5|42958.5|42977.9|42957.9|42978.5|42958.5|42977.9|42957.9|8
1726605910000|2024-09-17 20:45:10|42979.8|42959.8|42980.4|42960.4|42980.4|42960.4|42979.8|42959.8|0
1726605920000|2024-09-17 20:45:20|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|5
1726605950000|2024-09-17 20:45:50|||||||||1
1726605970000|2024-09-17 20:46:10|42981|42961|42982.9|42962.9|42982.9|42962.9|42981|42961|3
1726605980000|2024-09-17 20:46:20|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|12
1726606000000|2024-09-17 20:46:40|42976|42956|42976|42956|42976|42956|42976|42956|4
1726606020000|2024-09-17 20:47:00|42975.4|42955.4|42971.6|42951.6|42975.4|42955.4|42971.6|42951.6|7
1726606030000|2024-09-17 20:47:10|42970.4|42950.4|42965.4|42945.4|42970.4|42950.4|42965.4|42945.4|2
1726606060000|2024-09-17 20:47:40|42965.5|42945.5|42963.5|42943.5|42965.5|42945.5|42963.5|42943.5|3
1726606090000|2024-09-17 20:48:10|42961|42941|42960.5|42940.5|42961|42941|42960.5|42940.5|1
1726606100000|2024-09-17 20:48:20|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|42962.4|42942.4|6
1726606110000|2024-09-17 20:48:30|42963|42943|42963|42943|42963|42943|42963|42943|0
1726606130000|2024-09-17 20:48:50|42961|42941|42963|42943|42963|42943|42961|42941|1
1726606140000|2024-09-17 20:49:00|||||||||1
1726606190000|2024-09-17 20:49:50|||||||||1
1726606200000|2024-09-17 20:50:00|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|2
1726606250000|2024-09-17 20:50:50|42966.1|42946.1|42968|42948|42968|42948|42966.1|42946.1|5
1726606270000|2024-09-17 20:51:10|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1726606290000|2024-09-17 20:51:30|||||||||4
1726606300000|2024-09-17 20:51:40|42966.7|42946.7|42968.6|42948.6|42968.6|42948.6|42966.7|42946.7|1
1726606320000|2024-09-17 20:52:00|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|0
1726606340000|2024-09-17 20:52:20|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|2
1726606360000|2024-09-17 20:52:40|42967.4|42947.4|42965.5|42945.5|42967.4|42947.4|42965.5|42945.5|4
1726606370000|2024-09-17 20:52:50|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|1
1726606410000|2024-09-17 20:53:30|42968|42948|42968.6|42948.6|42968.6|42948.6|42966.7|42946.7|1
1726606420000|2024-09-17 20:53:40|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|4
1726606430000|2024-09-17 20:53:50|||||||||3
1726606440000|2024-09-17 20:54:00|||||||||4
1726606480000|2024-09-17 20:54:40|||||||||3
1726606490000|2024-09-17 20:54:50|||||||||1
1726606500000|2024-09-17 20:55:00|42963.6|42943.6|42965.5|42945.5|42965.5|42945.5|42963|42943|2
1726606510000|2024-09-17 20:55:10|42963|42943|42961.1|42941.1|42965.5|42945.5|42961.1|42941.1|7
1726606520000|2024-09-17 20:55:20|42959.2|42939.2|42961.1|42941.1|42961.1|42941.1|42959.2|42939.2|2
1726606540000|2024-09-17 20:55:40|42959.2|42939.2|42960.5|42940.5|42960.5|42940.5|42959.2|42939.2|5
1726606550000|2024-09-17 20:55:50|42958.6|42938.6|42960.5|42940.5|42960.5|42940.5|42958.6|42938.6|1
1726606560000|2024-09-17 20:56:00|||||||||1
1726606580000|2024-09-17 20:56:20|||||||||2
1726606590000|2024-09-17 20:56:30|42958.6|42938.6|42960.5|42940.5|42960.5|42940.5|42958.6|42938.6|1
1726606630000|2024-09-17 20:57:10|42958.6|42938.6|42960.5|42940.5|42960.5|42940.5|42958.6|42938.6|1
1726606640000|2024-09-17 20:57:20|||||||||3
1726606650000|2024-09-17 20:57:30|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|1
1726606660000|2024-09-17 20:57:40|42960.5|42940.5|42958.6|42938.6|42960.5|42940.5|42958.6|42938.6|0
1726606680000|2024-09-17 20:58:00|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42960.5|42940.5|2
1726606720000|2024-09-17 20:58:40|42963|42943|42963|42943|42963|42943|42963|42943|1
1726606730000|2024-09-17 20:58:50|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|42963.6|42943.6|3
1726606740000|2024-09-17 20:59:00|42965.5|42945.5|42972.4|42952.4|42972.4|42952.4|42965.5|42945.5|12
1726606750000|2024-09-17 20:59:10|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|42970.5|42950.5|2
1726606760000|2024-09-17 20:59:20|42968.6|42948.6|42970.5|42950.5|42970.5|42950.5|42968.6|42948.6|3
1726606770000|2024-09-17 20:59:30|42968.6|42948.6|42968|42948|42969.9|42949.9|42968|42948|1
1726606780000|2024-09-17 20:59:40|42966.1|42946.1|42963.6|42943.6|42966.1|42946.1|42963.6|42943.6|1
1726606790000|2024-09-17 20:59:50|42963|42943|42958.6|42938.6|42963|42943|42958.6|42938.6|6
1726610410000|2024-09-17 22:00:10|42927.6|42907.6|42930.7|42910.7|42932.6|42912.6|42927.6|42907.6|8
1726610420000|2024-09-17 22:00:20|42928.8|42908.8|42923.2|42903.2|42928.8|42908.8|42923.2|42903.2|9
1726610440000|2024-09-17 22:00:40|42921.3|42901.3|42922.6|42902.6|42923.2|42903.2|42921.3|42901.3|6
1726610460000|2024-09-17 22:01:00|42920.7|42900.7|42920.1|42900.1|42920.7|42900.7|42920.1|42900.1|0
1726610480000|2024-09-17 22:01:20|||||||||2
1726610510000|2024-09-17 22:01:50|42918.2|42898.2|42915.1|42895.1|42918.2|42898.2|42915.1|42895.1|3
1726610520000|2024-09-17 22:02:00|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|5
1726610550000|2024-09-17 22:02:30|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|1
1726610560000|2024-09-17 22:02:40|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|1
1726610580000|2024-09-17 22:03:00|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|5
1726610590000|2024-09-17 22:03:10|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|4
1726610600000|2024-09-17 22:03:20|42902.6|42882.6|42905.1|42885.1|42905.1|42885.1|42902.6|42882.6|1
1726610620000|2024-09-17 22:03:40|||||||||1
1726610630000|2024-09-17 22:03:50|||||||||1
1726610640000|2024-09-17 22:04:00|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|5
1726610650000|2024-09-17 22:04:10|42905.7|42885.7|42905.1|42885.1|42905.7|42885.7|42905.1|42885.1|0
1726610660000|2024-09-17 22:04:20|42905.7|42885.7|42905.7|42885.7|42908.2|42888.2|42905.7|42885.7|1
1726610670000|2024-09-17 22:04:30|42907.6|42887.6|42908.2|42888.2|42908.2|42888.2|42907.6|42887.6|1
1726610680000|2024-09-17 22:04:40|42910.1|42890.1|42908.2|42888.2|42910.1|42890.1|42908.2|42888.2|1
1726610730000|2024-09-17 22:05:30|42906.3|42886.3|42908.2|42888.2|42908.2|42888.2|42906.3|42886.3|1
1726610740000|2024-09-17 22:05:40|42906.3|42886.3|42908.2|42888.2|42908.2|42888.2|42906.3|42886.3|2
1726610790000|2024-09-17 22:06:30|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|42910.1|42890.1|7
1726610820000|2024-09-17 22:07:00|42912|42892|42908.2|42888.2|42912|42892|42908.2|42888.2|6
1726610830000|2024-09-17 22:07:10|||||||||1
1726610860000|2024-09-17 22:07:40|||||||||1
1726610910000|2024-09-17 22:08:30|42910.1|42890.1|42908.2|42888.2|42910.1|42890.1|42908.2|42888.2|1
1726610980000|2024-09-17 22:09:40|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|4
1726611020000|2024-09-17 22:10:20|42907|42887|42905.1|42885.1|42907|42887|42905.1|42885.1|3
1726611030000|2024-09-17 22:10:30|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|3
1726611100000|2024-09-17 22:11:40|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|42898.2|42878.2|12
1726611110000|2024-09-17 22:11:50|||||||||4
1726611130000|2024-09-17 22:12:10|||||||||3
1726611160000|2024-09-17 22:12:40|||||||||1
1726611170000|2024-09-17 22:12:50|||||||||2
1726611190000|2024-09-17 22:13:10|||||||||1
1726611210000|2024-09-17 22:13:30|||||||||1
1726611230000|2024-09-17 22:13:50|42897|42877|42895.1|42875.1|42897|42877|42895.1|42875.1|14
1726611240000|2024-09-17 22:14:00|||||||||1
1726611260000|2024-09-17 22:14:20|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|2
1726611290000|2024-09-17 22:14:50|||||||||4
1726611300000|2024-09-17 22:15:00|42894.5|42874.5|42895.1|42875.1|42895.1|42875.1|42894.5|42874.5|2
1726611310000|2024-09-17 22:15:10|42894.5|42874.5|42895.1|42875.1|42895.1|42875.1|42892.6|42872.6|0
1726611330000|2024-09-17 22:15:30|42894.5|42874.5|42892.6|42872.6|42894.5|42874.5|42892.6|42872.6|1
1726611340000|2024-09-17 22:15:40|42894.5|42874.5|42895.1|42875.1|42895.1|42875.1|42894.5|42874.5|1
1726611450000|2024-09-17 22:17:30|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|42894.6|42874.6|3
1726611460000|2024-09-17 22:17:40|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|1
1726611500000|2024-09-17 22:18:20|||||||||1
1726611520000|2024-09-17 22:18:40|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1726611570000|2024-09-17 22:19:30|||||||||1
1726611580000|2024-09-17 22:19:40|42890.2|42870.2|42892.7|42872.7|42892.7|42872.7|42890.2|42870.2|1
1726611600000|2024-09-17 22:20:00|42890.8|42870.8|42890.2|42870.2|42890.8|42870.8|42890.2|42870.2|5
1726611660000|2024-09-17 22:21:00|||||||||1
1726611680000|2024-09-17 22:21:20|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|42887.7|42867.7|5
1726611690000|2024-09-17 22:21:30|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|42885.2|42865.2|1
1726611700000|2024-09-17 22:21:40|||||||||3
1726611760000|2024-09-17 22:22:40|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|6
1726611840000|2024-09-17 22:24:00|||||||||1
1726611870000|2024-09-17 22:24:30|||||||||8
1726611890000|2024-09-17 22:24:50|||||||||1
1726612000000|2024-09-17 22:26:40|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|5
1726612140000|2024-09-17 22:29:00|||||||||2
1726612190000|2024-09-17 22:29:50|||||||||2
1726612200000|2024-09-17 22:30:00|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|3
1726612230000|2024-09-17 22:30:30|||||||||1
1726612260000|2024-09-17 22:31:00|42895.8|42875.8|42896.4|42876.4|42896.4|42876.4|42895.8|42875.8|1
1726612270000|2024-09-17 22:31:10|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|2
1726612290000|2024-09-17 22:31:30|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|42898.3|42878.3|2
1726612320000|2024-09-17 22:32:00|42900.8|42880.8|42898.3|42878.3|42900.8|42880.8|42898.3|42878.3|1
1726612440000|2024-09-17 22:34:00|||||||||1
1726612500000|2024-09-17 22:35:00|||||||||1
1726612520000|2024-09-17 22:35:20|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|5
1726612540000|2024-09-17 22:35:40|||||||||5
1726612550000|2024-09-17 22:35:50|42895.2|42875.2|42893.3|42873.3|42895.2|42875.2|42893.3|42873.3|3
1726612560000|2024-09-17 22:36:00|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|42890.8|42870.8|2
1726612570000|2024-09-17 22:36:10|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1726612600000|2024-09-17 22:36:40|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|8
1726612610000|2024-09-17 22:36:50|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1726612660000|2024-09-17 22:37:40|42893.3|42873.3|42890.8|42870.8|42893.3|42873.3|42890.8|42870.8|0
1726612670000|2024-09-17 22:37:50|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|1
1726612730000|2024-09-17 22:38:50|42891.4|42871.4|42890.8|42870.8|42891.4|42871.4|42890.8|42870.8|0
1726612790000|2024-09-17 22:39:50|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|2
1726612820000|2024-09-17 22:40:20|||||||||1
1726612850000|2024-09-17 22:40:50|42891.4|42871.4|42890.8|42870.8|42893.3|42873.3|42890.8|42870.8|0
1726612860000|2024-09-17 22:41:00|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|42890.2|42870.2|0
1726612950000|2024-09-17 22:42:30|||||||||1
1726612960000|2024-09-17 22:42:40|||||||||1
1726612990000|2024-09-17 22:43:10|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|1
1726613000000|2024-09-17 22:43:20|||||||||4
1726613050000|2024-09-17 22:44:10|42897.7|42877.7|42897.1|42877.1|42897.7|42877.7|42897.1|42877.1|2
1726613080000|2024-09-17 22:44:40|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|0
1726613090000|2024-09-17 22:44:50|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|42897.1|42877.1|3
1726613140000|2024-09-17 22:45:40|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|5
1726613160000|2024-09-17 22:46:00|||||||||2
1726613210000|2024-09-17 22:46:50|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|42892.7|42872.7|0
1726613280000|2024-09-17 22:48:00|||||||||1
1726613290000|2024-09-17 22:48:10|||||||||1
1726613360000|2024-09-17 22:49:20|||||||||1
1726613370000|2024-09-17 22:49:30|42892.8|42872.8|42890.8|42870.8|42892.8|42872.8|42890.8|42870.8|1
1726613390000|2024-09-17 22:49:50|42888.9|42868.9|42890.8|42870.8|42890.8|42870.8|42888.9|42868.9|3
1726613400000|2024-09-17 22:50:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1726613430000|2024-09-17 22:50:30|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|0
1726613460000|2024-09-17 22:51:00|||||||||1
1726613490000|2024-09-17 22:51:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1726613500000|2024-09-17 22:51:40|||||||||1
1726613520000|2024-09-17 22:52:00|42887.8|42867.8|42888.4|42868.4|42888.4|42868.4|42887.8|42867.8|4
1726613530000|2024-09-17 22:52:10|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|2
1726613540000|2024-09-17 22:52:20|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|1
1726613550000|2024-09-17 22:52:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1726613560000|2024-09-17 22:52:40|||||||||1
1726613570000|2024-09-17 22:52:50|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|1
1726613580000|2024-09-17 22:53:00|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1726613620000|2024-09-17 22:53:40|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|3
1726613640000|2024-09-17 22:54:00|||||||||2
1726613660000|2024-09-17 22:54:20|||||||||2
1726613670000|2024-09-17 22:54:30|42884|42864|42885.9|42865.9|42885.9|42865.9|42884|42864|1
1726613680000|2024-09-17 22:54:40|||||||||2
1726613690000|2024-09-17 22:54:50|42885.3|42865.3|42885.9|42865.9|42885.9|42865.9|42885.3|42865.3|3
1726613700000|2024-09-17 22:55:00|||||||||1
1726613780000|2024-09-17 22:56:20|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|42885.3|42865.3|0
1726613860000|2024-09-17 22:57:40|||||||||1
1726613950000|2024-09-17 22:59:10|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|42886.5|42866.5|5
1726613990000|2024-09-17 22:59:50|42885.3|42865.3|42888.4|42868.4|42888.4|42868.4|42885.3|42865.3|1
1726614000000|2024-09-17 23:00:00|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|3
1726614030000|2024-09-17 23:00:30|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|0
1726614040000|2024-09-17 23:00:40|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|0
1726614050000|2024-09-17 23:00:50|42890.3|42870.3|42888.4|42868.4|42890.3|42870.3|42888.4|42868.4|0
1726614070000|2024-09-17 23:01:10|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|0
1726614080000|2024-09-17 23:01:20|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|1
1726614090000|2024-09-17 23:01:30|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|42890.3|42870.3|1
1726614130000|2024-09-17 23:02:10|||||||||2
1726614150000|2024-09-17 23:02:30|||||||||1
1726614260000|2024-09-17 23:04:20|42893.4|42873.4|42889|42869|42893.4|42873.4|42889|42869|17
1726614280000|2024-09-17 23:04:40|42888.4|42868.4|42890.3|42870.3|42890.3|42870.3|42888.4|42868.4|12
1726614290000|2024-09-17 23:04:50|||||||||1
1726614390000|2024-09-17 23:06:30|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|42890.9|42870.9|1
1726614590000|2024-09-17 23:09:50|42892.8|42872.8|42894.7|42874.7|42894.7|42874.7|42892.8|42872.8|2
1726614600000|2024-09-17 23:10:00|42895.3|42875.3|42899.7|42879.7|42901.6|42881.6|42895.3|42875.3|11
1726614610000|2024-09-17 23:10:10|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1726614650000|2024-09-17 23:10:50|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|1
1726614670000|2024-09-17 23:11:10|42900.3|42880.3|42898.4|42878.4|42900.3|42880.3|42898.4|42878.4|1
1726614690000|2024-09-17 23:11:30|42900.3|42880.3|42898.4|42878.4|42900.3|42880.3|42898.4|42878.4|2
1726614760000|2024-09-17 23:12:40|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1726614860000|2024-09-17 23:14:20|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|42898.4|42878.4|2
1726614870000|2024-09-17 23:14:30|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|42900.3|42880.3|0
1726614890000|2024-09-17 23:14:50|42902.8|42882.8|42904|42884|42904|42884|42902.8|42882.8|4
1726614970000|2024-09-17 23:16:10|||||||||1
1726614980000|2024-09-17 23:16:20|||||||||1
1726615030000|2024-09-17 23:17:10|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|0
1726615080000|2024-09-17 23:18:00|||||||||1
1726615160000|2024-09-17 23:19:20|42906.5|42886.5|42905.9|42885.9|42906.5|42886.5|42905.9|42885.9|2
1726615180000|2024-09-17 23:19:40|42908.4|42888.4|42905.9|42885.9|42908.4|42888.4|42905.9|42885.9|1
1726615190000|2024-09-17 23:19:50|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|0
1726615200000|2024-09-17 23:20:00|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|42910.9|42890.9|3
1726615230000|2024-09-17 23:20:30|||||||||4
1726615260000|2024-09-17 23:21:00|42911|42891|42911|42891|42911|42891|42911|42891|1
1726615280000|2024-09-17 23:21:20|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|3
1726615290000|2024-09-17 23:21:30|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|42915.4|42895.4|1
1726615340000|2024-09-17 23:22:20|42913.5|42893.5|42915.4|42895.4|42915.4|42895.4|42913.5|42893.5|0
1726615400000|2024-09-17 23:23:20|42914.8|42894.8|42911|42891|42914.8|42894.8|42911|42891|6
1726615410000|2024-09-17 23:23:30|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|10
1726615430000|2024-09-17 23:23:50|||||||||1
1726615440000|2024-09-17 23:24:00|42911|42891|42911|42891|42911|42891|42911|42891|0
1726615450000|2024-09-17 23:24:10|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|0
1726615560000|2024-09-17 23:26:00|42911|42891|42910.4|42890.4|42911|42891|42909.1|42889.1|2
1726615580000|2024-09-17 23:26:20|42909.8|42889.8|42909.1|42889.1|42909.8|42889.8|42907.9|42887.9|4
1726615590000|2024-09-17 23:26:30|42908.5|42888.5|42909.1|42889.1|42909.1|42889.1|42908.5|42888.5|0
1726615630000|2024-09-17 23:27:10|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|42908.5|42888.5|0
1726615660000|2024-09-17 23:27:40|||||||||1
1726615720000|2024-09-17 23:28:40|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|42909.1|42889.1|0
1726615730000|2024-09-17 23:28:50|42911|42891|42909.1|42889.1|42911|42891|42909.1|42889.1|0
1726615770000|2024-09-17 23:29:30|42911|42891|42911|42891|42911|42891|42911|42891|0
1726615780000|2024-09-17 23:29:40|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|1
1726615790000|2024-09-17 23:29:50|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|42913.5|42893.5|0
1726615820000|2024-09-17 23:30:20|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|2
1726615830000|2024-09-17 23:30:30|42916|42896|42916|42896|42916|42896|42916|42896|5
1726615840000|2024-09-17 23:30:40|42917.9|42897.9|42920.4|42900.4|42920.4|42900.4|42917.9|42897.9|1
1726615870000|2024-09-17 23:31:10|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|42918.5|42898.5|1
1726615900000|2024-09-17 23:31:40|||||||||1
1726615910000|2024-09-17 23:31:50|||||||||1
1726615920000|2024-09-17 23:32:00|42920.4|42900.4|42918.5|42898.5|42920.4|42900.4|42918.5|42898.5|1
1726615930000|2024-09-17 23:32:10|42921|42901|42921.6|42901.6|42921.6|42901.6|42918.5|42898.5|3
1726615940000|2024-09-17 23:32:20|42923.5|42903.5|42924.1|42904.1|42924.1|42904.1|42923.5|42903.5|0
1726615950000|2024-09-17 23:32:30|||||||||1
1726615970000|2024-09-17 23:32:50|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|0
1726615980000|2024-09-17 23:33:00|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|0
1726616000000|2024-09-17 23:33:20|42923.5|42903.5|42924.1|42904.1|42924.1|42904.1|42923.5|42903.5|0
1726616010000|2024-09-17 23:33:30|42922.2|42902.2|42924.1|42904.1|42924.1|42904.1|42922.2|42902.2|1
1726616040000|2024-09-17 23:34:00|42926|42906|42926|42906|42926|42906|42926|42906|0
1726616050000|2024-09-17 23:34:10|42924.1|42904.1|42923.5|42903.5|42924.1|42904.1|42923.5|42903.5|1
1726616130000|2024-09-17 23:35:30|42921.6|42901.6|42923.5|42903.5|42925.4|42905.4|42921.6|42901.6|2
1726616140000|2024-09-17 23:35:40|42926|42906|42926|42906|42926|42906|42926|42906|2
1726616160000|2024-09-17 23:36:00|42926.6|42906.6|42926|42906|42926.6|42906.6|42926|42906|0
1726616170000|2024-09-17 23:36:10|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|0
1726616180000|2024-09-17 23:36:20|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|0
1726616190000|2024-09-17 23:36:30|42931|42911|42931|42911|42931|42911|42931|42911|1
1726616200000|2024-09-17 23:36:40|||||||||1
1726616260000|2024-09-17 23:37:40|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|3
1726616270000|2024-09-17 23:37:50|42929.1|42909.1|42931|42911|42931|42911|42929.1|42909.1|1
1726616290000|2024-09-17 23:38:10|42927.2|42907.2|42924.1|42904.1|42927.2|42907.2|42924.1|42904.1|10
1726616380000|2024-09-17 23:39:40|42926|42906|42926|42906|42926|42906|42926|42906|0
1726616390000|2024-09-17 23:39:50|42924.1|42904.1|42924.1|42904.1|42926|42906|42924.1|42904.1|1
1726616400000|2024-09-17 23:40:00|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|0
1726616430000|2024-09-17 23:40:30|42925.4|42905.4|42923.5|42903.5|42925.4|42905.4|42923.5|42903.5|1
1726616440000|2024-09-17 23:40:40|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|42922.9|42902.9|0
1726616450000|2024-09-17 23:40:50|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|8
1726616470000|2024-09-17 23:41:10|42921|42901|42923.5|42903.5|42923.5|42903.5|42921|42901|0
1726616490000|2024-09-17 23:41:30|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|42925.4|42905.4|1
1726616500000|2024-09-17 23:41:40|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|42923.5|42903.5|1
1726616540000|2024-09-17 23:42:20|42921.6|42901.6|42921|42901|42921.6|42901.6|42921|42901|0
1726616580000|2024-09-17 23:43:00|||||||||1
1726616640000|2024-09-17 23:44:00|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|2
1726616700000|2024-09-17 23:45:00|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|1
1726616750000|2024-09-17 23:45:50|42922.2|42902.2|42924.1|42904.1|42924.1|42904.1|42922.2|42902.2|1
1726616790000|2024-09-17 23:46:30|42921.6|42901.6|42921|42901|42921.6|42901.6|42921|42901|0
1726616860000|2024-09-17 23:47:40|||||||||1
1726616870000|2024-09-17 23:47:50|||||||||1
1726616920000|2024-09-17 23:48:40|42918.5|42898.5|42916.6|42896.6|42921|42901|42916.6|42896.6|3
1726616950000|2024-09-17 23:49:10|42914.1|42894.1|42913.5|42893.5|42916|42896|42913.5|42893.5|1
1726616960000|2024-09-17 23:49:20|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|42911.6|42891.6|2
1726616970000|2024-09-17 23:49:30|||||||||1
1726616990000|2024-09-17 23:49:50|42909.1|42889.1|42907.2|42887.2|42909.1|42889.1|42907.2|42887.2|0
1726617040000|2024-09-17 23:50:40|||||||||1
1726617070000|2024-09-17 23:51:10|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|3
1726617090000|2024-09-17 23:51:30|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|42906.6|42886.6|2
1726617110000|2024-09-17 23:51:50|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|6
1726617120000|2024-09-17 23:52:00|42904.7|42884.7|42904.2|42884.2|42904.7|42884.7|42904.2|42884.2|4
1726617210000|2024-09-17 23:53:30|42901.1|42881.1|42901.1|42881.1|42901.1|42881.1|42901.1|42881.1|4
1726617240000|2024-09-17 23:54:00|||||||||4
1726617250000|2024-09-17 23:54:10|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|42898.6|42878.6|0
1726617260000|2024-09-17 23:54:20|42899.2|42879.2|42901.1|42881.1|42901.1|42881.1|42899.2|42879.2|0
1726617270000|2024-09-17 23:54:30|42898.6|42878.6|42896.7|42876.7|42900.5|42880.5|42896.7|42876.7|6
1726617280000|2024-09-17 23:54:40|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|3
1726617290000|2024-09-17 23:54:50|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|42891.7|42871.7|1
1726617300000|2024-09-17 23:55:00|42892.3|42872.3|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|2
1726617310000|2024-09-17 23:55:10|42896.1|42876.1|42893.6|42873.6|42896.1|42876.1|42893.6|42873.6|0
1726617330000|2024-09-17 23:55:30|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|0
1726617340000|2024-09-17 23:55:40|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|0
1726617350000|2024-09-17 23:55:50|42891.7|42871.7|42893.6|42873.6|42893.6|42873.6|42891.7|42871.7|1
1726617360000|2024-09-17 23:56:00|42895.5|42875.5|42893.6|42873.6|42896.1|42876.1|42893.6|42873.6|4
1726617390000|2024-09-17 23:56:30|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|3
1726617410000|2024-09-17 23:56:50|42888.6|42868.6|42888.6|42868.6|42891.1|42871.1|42888.6|42868.6|1
1726617420000|2024-09-17 23:57:00|42890.5|42870.5|42888.6|42868.6|42890.5|42870.5|42888.6|42868.6|1
1726617450000|2024-09-17 23:57:30|42888|42868|42888|42868|42888|42868|42888|42868|3
1726617460000|2024-09-17 23:57:40|||||||||1
1726617480000|2024-09-17 23:58:00|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|0
1726617490000|2024-09-17 23:58:10|42888.6|42868.6|42886.1|42866.1|42888.6|42868.6|42886.1|42866.1|1
1726617500000|2024-09-17 23:58:20|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|2
1726617520000|2024-09-17 23:58:40|42890.5|42870.5|42888|42868|42890.5|42870.5|42886.7|42866.7|0
1726617530000|2024-09-17 23:58:50|42886.7|42866.7|42888.6|42868.6|42888.6|42868.6|42886.7|42866.7|0
1726617540000|2024-09-17 23:59:00|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|0
1726617590000|2024-09-17 23:59:50|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|6
1726617600000|2024-09-18 00:00:00|42886.1|42866.1|42888.6|42868.6|42888.6|42868.6|42886.1|42866.1|8
1726617610000|2024-09-18 00:00:10|42890.5|42870.5|42883.6|42863.6|42890.5|42870.5|42883.6|42863.6|10
1726617620000|2024-09-18 00:00:20|42883|42863|42878.6|42858.6|42883.6|42863.6|42878.6|42858.6|5
1726617630000|2024-09-18 00:00:30|42876.7|42856.7|42875.5|42855.5|42878.6|42858.6|42875.5|42855.5|9
1726617640000|2024-09-18 00:00:40|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|5
1726617650000|2024-09-18 00:00:50|42874.9|42854.9|42873|42853|42874.9|42854.9|42873|42853|9
1726617660000|2024-09-18 00:01:00|42872.4|42852.4|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|2
1726617670000|2024-09-18 00:01:10|42871.8|42851.8|42872.4|42852.4|42872.4|42852.4|42871.8|42851.8|2
1726617680000|2024-09-18 00:01:20|42871.8|42851.8|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|3
1726617690000|2024-09-18 00:01:30|42874.3|42854.3|42872.4|42852.4|42874.3|42854.3|42869.9|42849.9|2
1726617700000|2024-09-18 00:01:40|42869.9|42849.9|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|0
1726617710000|2024-09-18 00:01:50|42872.4|42852.4|42867.4|42847.4|42872.4|42852.4|42867.4|42847.4|4
1726617720000|2024-09-18 00:02:00|||||||||1
1726617730000|2024-09-18 00:02:10|42869.3|42849.3|42868.6|42848.6|42872.4|42852.4|42868.6|42848.6|4
1726617740000|2024-09-18 00:02:20|42867.4|42847.4|42869.9|42849.9|42872.4|42852.4|42867.4|42847.4|1
1726617750000|2024-09-18 00:02:30|42870.5|42850.5|42867.4|42847.4|42872.4|42852.4|42867.4|42847.4|6
1726617760000|2024-09-18 00:02:40|||||||||1
1726617770000|2024-09-18 00:02:50|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|42869.3|42849.3|1
1726617780000|2024-09-18 00:03:00|42869.9|42849.9|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|2
1726617790000|2024-09-18 00:03:10|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|7
1726617820000|2024-09-18 00:03:40|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|1
1726617830000|2024-09-18 00:03:50|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|0
1726617840000|2024-09-18 00:04:00|42874.9|42854.9|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|4
1726617850000|2024-09-18 00:04:10|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|2
1726617860000|2024-09-18 00:04:20|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|0
1726617870000|2024-09-18 00:04:30|||||||||1
1726617880000|2024-09-18 00:04:40|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|0
1726617890000|2024-09-18 00:04:50|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|1
1726617900000|2024-09-18 00:05:00|42872.4|42852.4|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|1
1726617910000|2024-09-18 00:05:10|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1726617920000|2024-09-18 00:05:20|42865.5|42845.5|42863|42843|42865.5|42845.5|42863|42843|0
1726617940000|2024-09-18 00:05:40|||||||||1
1726617960000|2024-09-18 00:06:00|42864.9|42844.9|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1726617970000|2024-09-18 00:06:10|42868|42848|42870.5|42850.5|42870.5|42850.5|42868|42848|3
1726617980000|2024-09-18 00:06:20|42868|42848|42868|42848|42868|42848|42868|42848|0
1726617990000|2024-09-18 00:06:30|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|42870.5|42850.5|2
1726618010000|2024-09-18 00:06:50|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|2
1726618060000|2024-09-18 00:07:40|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|6
1726618070000|2024-09-18 00:07:50|42874.3|42854.3|42874.9|42854.9|42877.4|42857.4|42874.3|42854.3|7
1726618080000|2024-09-18 00:08:00|||||||||1
1726618100000|2024-09-18 00:08:20|42873|42853|42873|42853|42873|42853|42873|42853|2
1726618110000|2024-09-18 00:08:30|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|4
1726618120000|2024-09-18 00:08:40|42869.9|42849.9|42869.9|42849.9|42872.4|42852.4|42869.9|42849.9|1
1726618130000|2024-09-18 00:08:50|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1726618170000|2024-09-18 00:09:30|||||||||1
1726618190000|2024-09-18 00:09:50|42869.9|42849.9|42859.9|42839.9|42869.9|42849.9|42859.9|42839.9|16
1726618200000|2024-09-18 00:10:00|42858|42838|42860.5|42840.5|42861.8|42841.8|42858|42838|6
1726618210000|2024-09-18 00:10:10|42859.9|42839.9|42860.5|42840.5|42860.5|42840.5|42859.9|42839.9|1
1726618230000|2024-09-18 00:10:30|||||||||1
1726618260000|2024-09-18 00:11:00|42859.9|42839.9|42860.5|42840.5|42860.5|42840.5|42859.9|42839.9|5
1726618280000|2024-09-18 00:11:20|42858.6|42838.6|42860.5|42840.5|42860.5|42840.5|42858|42838|2
1726618290000|2024-09-18 00:11:30|42858.6|42838.6|42858|42838|42858.6|42838.6|42858|42838|0
1726618310000|2024-09-18 00:11:50|42856.1|42836.1|42851.7|42831.7|42856.1|42836.1|42851.7|42831.7|6
1726618320000|2024-09-18 00:12:00|42853.6|42833.6|42851.1|42831.1|42853.6|42833.6|42851.1|42831.1|3
1726618340000|2024-09-18 00:12:20|42851.7|42831.7|42851.1|42831.1|42856.1|42836.1|42851.1|42831.1|15
1726618360000|2024-09-18 00:12:40|||||||||1
1726618400000|2024-09-18 00:13:20|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|42848.6|42828.6|0
1726618410000|2024-09-18 00:13:30|||||||||1
1726618420000|2024-09-18 00:13:40|||||||||1
1726618430000|2024-09-18 00:13:50|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|1
1726618440000|2024-09-18 00:14:00|||||||||1
1726618450000|2024-09-18 00:14:10|42850.5|42830.5|42848.6|42828.6|42850.5|42830.5|42848.6|42828.6|2
1726618480000|2024-09-18 00:14:40|42851.1|42831.1|42848.6|42828.6|42851.1|42831.1|42848.6|42828.6|0
1726618490000|2024-09-18 00:14:50|42846.7|42826.7|42846.1|42826.1|42846.7|42826.7|42846.1|42826.1|6
1726618500000|2024-09-18 00:15:00|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|1
1726618510000|2024-09-18 00:15:10|42843|42823|42840.5|42820.5|42843|42823|42840.5|42820.5|9
1726618520000|2024-09-18 00:15:20|||||||||1
1726618530000|2024-09-18 00:15:30|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|3
1726618540000|2024-09-18 00:15:40|42838.6|42818.6|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|2
1726618550000|2024-09-18 00:15:50|42838.6|42818.6|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|3
1726618560000|2024-09-18 00:16:00|42837.3|42817.3|42836.1|42816.1|42838.6|42818.6|42836.1|42816.1|11
1726618570000|2024-09-18 00:16:10|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|0
1726618590000|2024-09-18 00:16:30|||||||||4
1726618610000|2024-09-18 00:16:50|42841.1|42821.1|42838.6|42818.6|42841.1|42821.1|42838.6|42818.6|3
1726618620000|2024-09-18 00:17:00|42841.1|42821.1|42838.6|42818.6|42841.1|42821.1|42838.6|42818.6|1
1726618630000|2024-09-18 00:17:10|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|0
1726618640000|2024-09-18 00:17:20|42840.5|42820.5|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|0
1726618650000|2024-09-18 00:17:30|42843|42823|42843|42823|42843|42823|42843|42823|0
1726618660000|2024-09-18 00:17:40|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|42843.6|42823.6|0
1726618670000|2024-09-18 00:17:50|42845.5|42825.5|42846.1|42826.1|42846.1|42826.1|42845.5|42825.5|5
1726618700000|2024-09-18 00:18:20|||||||||1
1726618710000|2024-09-18 00:18:30|||||||||1
1726618720000|2024-09-18 00:18:40|||||||||2
1726618730000|2024-09-18 00:18:50|||||||||1
1726618740000|2024-09-18 00:19:00|42845.5|42825.5|42845.5|42825.5|42845.5|42825.5|42841.7|42821.7|3
1726618750000|2024-09-18 00:19:10|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|0
1726618770000|2024-09-18 00:19:30|||||||||5
1726618780000|2024-09-18 00:19:40|||||||||9
1726618790000|2024-09-18 00:19:50|42844.2|42824.2|42841.1|42821.1|42844.2|42824.2|42841.1|42821.1|5
1726618800000|2024-09-18 00:20:00|42843|42823|42846.1|42826.1|42846.1|42826.1|42843|42823|1
1726618810000|2024-09-18 00:20:10|42843.6|42823.6|42846.1|42826.1|42846.1|42826.1|42843.6|42823.6|0
1726618820000|2024-09-18 00:20:20|||||||||4
1726618830000|2024-09-18 00:20:30|||||||||1
1726618840000|2024-09-18 00:20:40|42845.5|42825.5|42843.6|42823.6|42845.5|42825.5|42843.6|42823.6|1
1726618860000|2024-09-18 00:21:00|||||||||1
1726618880000|2024-09-18 00:21:20|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|42841.1|42821.1|0
1726618890000|2024-09-18 00:21:30|42846.1|42826.1|42843.6|42823.6|42846.1|42826.1|42843.6|42823.6|6
1726618900000|2024-09-18 00:21:40|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|42846.1|42826.1|3
1726618910000|2024-09-18 00:21:50|42846.7|42826.7|42846.1|42826.1|42848.6|42828.6|42846.1|42826.1|0
1726618920000|2024-09-18 00:22:00|42848.1|42828.1|42848.6|42828.6|42848.6|42828.6|42848.1|42828.1|1
1726618930000|2024-09-18 00:22:10|42848.7|42828.7|42846.2|42826.2|42848.7|42828.7|42846.2|42826.2|0
1726618970000|2024-09-18 00:22:50|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|0
1726619000000|2024-09-18 00:23:20|||||||||3
1726619010000|2024-09-18 00:23:30|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|42846.2|42826.2|2
1726619030000|2024-09-18 00:23:50|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|1
1726619040000|2024-09-18 00:24:00|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|0
1726619050000|2024-09-18 00:24:10|42850.6|42830.6|42851.2|42831.2|42851.2|42831.2|42850.6|42830.6|10
1726619060000|2024-09-18 00:24:20|42853.1|42833.1|42851.2|42831.2|42853.7|42833.7|42851.2|42831.2|3
1726619080000|2024-09-18 00:24:40|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|1
1726619090000|2024-09-18 00:24:50|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42849.3|42829.3|6
1726619110000|2024-09-18 00:25:10|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|0
1726619120000|2024-09-18 00:25:20|42851.2|42831.2|42850.6|42830.6|42851.2|42831.2|42846.2|42826.2|11
1726619130000|2024-09-18 00:25:30|42851.2|42831.2|42853.7|42833.7|42853.7|42833.7|42851.2|42831.2|2
1726619140000|2024-09-18 00:25:40|42853.1|42833.1|42853.7|42833.7|42853.7|42833.7|42853.1|42833.1|0
1726619150000|2024-09-18 00:25:50|42851.8|42831.8|42851.2|42831.2|42851.8|42831.8|42851.2|42831.2|10
1726619160000|2024-09-18 00:26:00|42851.8|42831.8|42851.2|42831.2|42853.7|42833.7|42850.6|42830.6|2
1726619170000|2024-09-18 00:26:10|42853.7|42833.7|42853.1|42833.1|42853.7|42833.7|42853.1|42833.1|1
1726619180000|2024-09-18 00:26:20|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|0
1726619200000|2024-09-18 00:26:40|||||||||1
1726619210000|2024-09-18 00:26:50|42853.1|42833.1|42853.7|42833.7|42855.6|42835.6|42853.1|42833.1|0
1726619220000|2024-09-18 00:27:00|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|1
1726619240000|2024-09-18 00:27:20|42851.8|42831.8|42851.2|42831.2|42851.8|42831.8|42851.2|42831.2|10
1726619250000|2024-09-18 00:27:30|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|1
1726619260000|2024-09-18 00:27:40|||||||||1
1726619280000|2024-09-18 00:28:00|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|42856.2|42836.2|0
1726619330000|2024-09-18 00:28:50|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|19
1726619340000|2024-09-18 00:29:00|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42851.2|42831.2|1
1726619350000|2024-09-18 00:29:10|42853.7|42833.7|42853.7|42833.7|42856.2|42836.2|42853.7|42833.7|3
1726619360000|2024-09-18 00:29:20|42855.6|42835.6|42856.2|42836.2|42856.2|42836.2|42855.6|42835.6|0
1726619370000|2024-09-18 00:29:30|42854.3|42834.3|42853.7|42833.7|42854.3|42834.3|42853.7|42833.7|0
1726619380000|2024-09-18 00:29:40|42856.2|42836.2|42853.7|42833.7|42856.2|42836.2|42853.7|42833.7|0
1726619390000|2024-09-18 00:29:50|42856.2|42836.2|42852.4|42832.4|42856.2|42836.2|42852.4|42832.4|5
1726619400000|2024-09-18 00:30:00|42851.2|42831.2|42848.7|42828.7|42851.2|42831.2|42848.7|42828.7|2
1726619410000|2024-09-18 00:30:10|42846.8|42826.8|42846.2|42826.2|42846.8|42826.8|42846.2|42826.2|0
1726619420000|2024-09-18 00:30:20|42848.7|42828.7|42846.2|42826.2|42848.7|42828.7|42846.2|42826.2|1
1726619430000|2024-09-18 00:30:30|||||||||1
1726619440000|2024-09-18 00:30:40|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|42845.6|42825.6|2
1726619450000|2024-09-18 00:30:50|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|1
1726619460000|2024-09-18 00:31:00|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|1
1726619480000|2024-09-18 00:31:20|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|3
1726619490000|2024-09-18 00:31:30|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|42836.8|42816.8|2
1726619500000|2024-09-18 00:31:40|42838.7|42818.7|42838.7|42818.7|42838.7|42818.7|42836.2|42816.2|4
1726619510000|2024-09-18 00:31:50|42840.6|42820.6|42841.2|42821.2|42841.2|42821.2|42840.6|42820.6|0
1726619520000|2024-09-18 00:32:00|42841.8|42821.8|42843.7|42823.7|42843.7|42823.7|42841.8|42821.8|8
1726619550000|2024-09-18 00:32:30|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|42841.2|42821.2|1
1726619560000|2024-09-18 00:32:40|||||||||1
1726619570000|2024-09-18 00:32:50|42841.8|42821.8|42841.2|42821.2|42843.7|42823.7|42841.2|42821.2|1
1726619590000|2024-09-18 00:33:10|42841.8|42821.8|42843.7|42823.7|42843.7|42823.7|42841.8|42821.8|1
1726619600000|2024-09-18 00:33:20|42844.3|42824.3|42843.7|42823.7|42844.3|42824.3|42843.7|42823.7|3
1726619610000|2024-09-18 00:33:30|42841.2|42821.2|42843.7|42823.7|42843.7|42823.7|42841.2|42821.2|0
1726619630000|2024-09-18 00:33:50|42841.8|42821.8|42843.7|42823.7|42843.7|42823.7|42841.8|42821.8|1
1726619640000|2024-09-18 00:34:00|42841.8|42821.8|42841.2|42821.2|42841.8|42821.8|42841.2|42821.2|0
1726619650000|2024-09-18 00:34:10|||||||||1
1726619660000|2024-09-18 00:34:20|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|42839.3|42819.3|4
1726619680000|2024-09-18 00:34:40|42838.7|42818.7|42836.8|42816.8|42838.7|42818.7|42836.8|42816.8|0
1726619690000|2024-09-18 00:34:50|42836.2|42816.2|42833.7|42813.7|42836.2|42816.2|42833.7|42813.7|3
1726619700000|2024-09-18 00:35:00|||||||||2
1726619720000|2024-09-18 00:35:20|||||||||11
1726619730000|2024-09-18 00:35:30|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|0
1726619750000|2024-09-18 00:35:50|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|42829.3|42809.3|2
1726619760000|2024-09-18 00:36:00|42826.8|42806.8|42826.2|42806.2|42826.8|42806.8|42824.3|42804.3|8
1726619770000|2024-09-18 00:36:10|42823.7|42803.7|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|1
1726619780000|2024-09-18 00:36:20|||||||||2
1726619790000|2024-09-18 00:36:30|42824.3|42804.3|42826.2|42806.2|42826.2|42806.2|42824.3|42804.3|3
1726619800000|2024-09-18 00:36:40|42824.3|42804.3|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|1
1726619810000|2024-09-18 00:36:50|42821.8|42801.8|42823.7|42803.7|42823.7|42803.7|42821.8|42801.8|2
1726619820000|2024-09-18 00:37:00|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|0
1726619830000|2024-09-18 00:37:10|42821.8|42801.8|42821.2|42801.2|42821.8|42801.8|42821.2|42801.2|3
1726619850000|2024-09-18 00:37:30|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|42825.6|42805.6|6
1726619860000|2024-09-18 00:37:40|42826.2|42806.2|42823.7|42803.7|42826.2|42806.2|42823.7|42803.7|1
1726619870000|2024-09-18 00:37:50|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|1
1726619890000|2024-09-18 00:38:10|42823.1|42803.1|42823.7|42803.7|42823.7|42803.7|42823.1|42803.1|1
1726619900000|2024-09-18 00:38:20|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|42821.2|42801.2|0
1726619970000|2024-09-18 00:39:30|42823.7|42803.7|42821.2|42801.2|42826.2|42806.2|42821.2|42801.2|10
1726619980000|2024-09-18 00:39:40|||||||||2
1726619990000|2024-09-18 00:39:50|||||||||9
1726620020000|2024-09-18 00:40:20|||||||||1
1726620030000|2024-09-18 00:40:30|||||||||1
1726620040000|2024-09-18 00:40:40|||||||||6
1726620050000|2024-09-18 00:40:50|42819.3|42799.3|42821.2|42801.2|42821.2|42801.2|42819.3|42799.3|2
1726620060000|2024-09-18 00:41:00|42819.3|42799.3|42821.2|42801.2|42821.2|42801.2|42819.3|42799.3|1
1726620070000|2024-09-18 00:41:10|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|2
1726620080000|2024-09-18 00:41:20|42821.2|42801.2|42813.7|42793.7|42821.2|42801.2|42813.7|42793.7|6
1726620090000|2024-09-18 00:41:30|42811.8|42791.8|42811.2|42791.2|42811.8|42791.8|42808.7|42788.7|6
1726620100000|2024-09-18 00:41:40|||||||||2
1726620110000|2024-09-18 00:41:50|42810.6|42790.6|42808.7|42788.7|42810.6|42790.6|42806.8|42786.8|2
1726620120000|2024-09-18 00:42:00|42806.8|42786.8|42811.8|42791.8|42811.8|42791.8|42806.8|42786.8|4
1726620130000|2024-09-18 00:42:10|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|3
1726620140000|2024-09-18 00:42:20|42813.1|42793.1|42816.2|42796.2|42816.2|42796.2|42811.2|42791.2|1
1726620150000|2024-09-18 00:42:30|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|42813.7|42793.7|2
1726620160000|2024-09-18 00:42:40|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|1
1726620170000|2024-09-18 00:42:50|42811.8|42791.8|42813.7|42793.7|42813.7|42793.7|42811.8|42791.8|2
1726620180000|2024-09-18 00:43:00|42811.8|42791.8|42813.7|42793.7|42813.7|42793.7|42811.2|42791.2|1
1726620200000|2024-09-18 00:43:20|42811.8|42791.8|42811.2|42791.2|42811.8|42791.8|42811.2|42791.2|0
1726620220000|2024-09-18 00:43:40|||||||||3
1726620230000|2024-09-18 00:43:50|42809.3|42789.3|42808.7|42788.7|42809.3|42789.3|42808.7|42788.7|1
1726620240000|2024-09-18 00:44:00|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|3
1726620250000|2024-09-18 00:44:10|42806.2|42786.2|42808.7|42788.7|42808.7|42788.7|42806.2|42786.2|2
1726620260000|2024-09-18 00:44:20|42806.8|42786.8|42806.2|42786.2|42808.7|42788.7|42806.2|42786.2|1
1726620270000|2024-09-18 00:44:30|||||||||2
1726620280000|2024-09-18 00:44:40|42808.7|42788.7|42806.2|42786.2|42808.7|42788.7|42806.2|42786.2|14
1726620290000|2024-09-18 00:44:50|42805.6|42785.6|42798.7|42778.7|42805.6|42785.6|42798.7|42778.7|12
1726620300000|2024-09-18 00:45:00|42796.8|42776.8|42798.7|42778.7|42798.7|42778.7|42796.8|42776.8|1
1726620310000|2024-09-18 00:45:10|42800.6|42780.6|42801.2|42781.2|42801.2|42781.2|42800.6|42780.6|3
1726620320000|2024-09-18 00:45:20|42803.1|42783.1|42805.6|42785.6|42805.6|42785.6|42803.1|42783.1|1
1726620330000|2024-09-18 00:45:30|42803.7|42783.7|42803.7|42783.7|42808.7|42788.7|42803.7|42783.7|6
1726620340000|2024-09-18 00:45:40|||||||||2
1726620360000|2024-09-18 00:46:00|42803.1|42783.1|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|5
1726620370000|2024-09-18 00:46:10|42799.3|42779.3|42801.8|42781.8|42801.8|42781.8|42799.3|42779.3|2
1726620380000|2024-09-18 00:46:20|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|14
1726620390000|2024-09-18 00:46:30|42801.8|42781.8|42803.7|42783.7|42803.7|42783.7|42801.8|42781.8|0
1726620400000|2024-09-18 00:46:40|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1726620420000|2024-09-18 00:47:00|||||||||2
1726620430000|2024-09-18 00:47:10|42796.8|42776.8|42798.7|42778.7|42798.7|42778.7|42796.8|42776.8|3
1726620440000|2024-09-18 00:47:20|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|2
1726620460000|2024-09-18 00:47:40|42801.8|42781.8|42803.7|42783.7|42803.7|42783.7|42801.8|42781.8|1
1726620480000|2024-09-18 00:48:00|||||||||2
1726620500000|2024-09-18 00:48:20|42805.6|42785.6|42806.2|42786.2|42806.2|42786.2|42805.6|42785.6|0
1726620510000|2024-09-18 00:48:30|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|0
1726620530000|2024-09-18 00:48:50|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|7
1726620540000|2024-09-18 00:49:00|42798.7|42778.7|42803.7|42783.7|42803.7|42783.7|42798.7|42778.7|2
1726620550000|2024-09-18 00:49:10|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1726620560000|2024-09-18 00:49:20|42801.8|42781.8|42803.7|42783.7|42803.7|42783.7|42801.8|42781.8|1
1726620590000|2024-09-18 00:49:50|42800.6|42780.6|42803.7|42783.7|42803.7|42783.7|42800.6|42780.6|2
1726620600000|2024-09-18 00:50:00|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|5
1726620610000|2024-09-18 00:50:10|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1726620620000|2024-09-18 00:50:20|42801.2|42781.2|42796.2|42776.2|42801.2|42781.2|42796.2|42776.2|2
1726620630000|2024-09-18 00:50:30|||||||||1
1726620640000|2024-09-18 00:50:40|42794.3|42774.3|42793.7|42773.7|42795.6|42775.6|42791.2|42771.2|3
1726620650000|2024-09-18 00:50:50|42795.6|42775.6|42793.7|42773.7|42796.2|42776.2|42793.1|42773.1|2
1726620660000|2024-09-18 00:51:00|42795.6|42775.6|42796.2|42776.2|42796.2|42776.2|42795.6|42775.6|0
1726620680000|2024-09-18 00:51:20|||||||||1
1726620700000|2024-09-18 00:51:40|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|42793.7|42773.7|2
1726620710000|2024-09-18 00:51:50|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|0
1726620720000|2024-09-18 00:52:00|42794.3|42774.3|42798.1|42778.1|42798.1|42778.1|42794.3|42774.3|2
1726620730000|2024-09-18 00:52:10|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|42796.2|42776.2|0
1726620740000|2024-09-18 00:52:20|42796.8|42776.8|42798.7|42778.7|42798.7|42778.7|42796.8|42776.8|4
1726620750000|2024-09-18 00:52:30|||||||||3
1726620760000|2024-09-18 00:52:40|42798.8|42778.8|42801.3|42781.3|42801.3|42781.3|42798.8|42778.8|0
1726620770000|2024-09-18 00:52:50|42798.8|42778.8|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|0
1726620780000|2024-09-18 00:53:00|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|42803.8|42783.8|4
1726620790000|2024-09-18 00:53:10|42801.9|42781.9|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|2
1726620800000|2024-09-18 00:53:20|42801.3|42781.3|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|2
1726620810000|2024-09-18 00:53:30|42805.7|42785.7|42803.8|42783.8|42806.3|42786.3|42801.3|42781.3|4
1726620820000|2024-09-18 00:53:40|42801.9|42781.9|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|1
1726620830000|2024-09-18 00:53:50|42805.7|42785.7|42805.7|42785.7|42806.3|42786.3|42803.8|42783.8|1
1726620840000|2024-09-18 00:54:00|42806.3|42786.3|42801.3|42781.3|42806.3|42786.3|42801.3|42781.3|10
1726620860000|2024-09-18 00:54:20|42803.8|42783.8|42801.3|42781.3|42804.4|42784.4|42801.3|42781.3|4
1726620870000|2024-09-18 00:54:30|42799.4|42779.4|42799.4|42779.4|42799.4|42779.4|42796.9|42776.9|6
1726620880000|2024-09-18 00:54:40|42797.5|42777.5|42796.9|42776.9|42799.4|42779.4|42796.9|42776.9|0
1726620900000|2024-09-18 00:55:00|42799.4|42779.4|42796.3|42776.3|42800.7|42780.7|42796.3|42776.3|4
1726620910000|2024-09-18 00:55:10|42798.8|42778.8|42796.3|42776.3|42798.8|42778.8|42796.3|42776.3|1
1726620940000|2024-09-18 00:55:40|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|42798.8|42778.8|0
1726620950000|2024-09-18 00:55:50|42800.7|42780.7|42798.8|42778.8|42800.7|42780.7|42798.8|42778.8|2
1726620960000|2024-09-18 00:56:00|42800.7|42780.7|42801.3|42781.3|42801.3|42781.3|42800.7|42780.7|0
1726620970000|2024-09-18 00:56:10|42796.3|42776.3|42798.2|42778.2|42798.2|42778.2|42796.3|42776.3|3
1726620980000|2024-09-18 00:56:20|42796.3|42776.3|42798.8|42778.8|42798.8|42778.8|42796.3|42776.3|3
1726620990000|2024-09-18 00:56:30|42799.4|42779.4|42798.8|42778.8|42801.3|42781.3|42798.8|42778.8|0
1726621000000|2024-09-18 00:56:40|42799.4|42779.4|42800.7|42780.7|42801.3|42781.3|42799.4|42779.4|0
1726621010000|2024-09-18 00:56:50|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|5
1726621020000|2024-09-18 00:57:00|42803.2|42783.2|42803.8|42783.8|42803.8|42783.8|42801.3|42781.3|5
1726621030000|2024-09-18 00:57:10|42804.4|42784.4|42801.3|42781.3|42804.4|42784.4|42801.3|42781.3|6
1726621040000|2024-09-18 00:57:20|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42801.3|42781.3|1
1726621050000|2024-09-18 00:57:30|42803.8|42783.8|42803.2|42783.2|42803.8|42783.8|42801.3|42781.3|2
1726621060000|2024-09-18 00:57:40|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|42801.3|42781.3|2
1726621070000|2024-09-18 00:57:50|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|3
1726621080000|2024-09-18 00:58:00|42801.3|42781.3|42801.3|42781.3|42803.2|42783.2|42801.3|42781.3|1
1726621090000|2024-09-18 00:58:10|42803.2|42783.2|42798.2|42778.2|42803.2|42783.2|42798.2|42778.2|10
1726621100000|2024-09-18 00:58:20|42796.3|42776.3|42796.3|42776.3|42798.2|42778.2|42794.4|42774.4|4
1726621110000|2024-09-18 00:58:30|42794.4|42774.4|42787.6|42767.6|42794.4|42774.4|42787.6|42767.6|39
1726621120000|2024-09-18 00:58:40|42788.2|42768.2|42786.3|42766.3|42788.2|42768.2|42786.3|42766.3|13
1726621130000|2024-09-18 00:58:50|42788.2|42768.2|42786.3|42766.3|42788.2|42768.2|42785.7|42765.7|5
1726621140000|2024-09-18 00:59:00|42764.4|42744.4|42745.1|42725.1|42764.4|42744.4|42725.1|42705.1|166
1726621150000|2024-09-18 00:59:10|42747|42727|42736.3|42716.3|42750.7|42730.7|42736.3|42716.3|52
1726621160000|2024-09-18 00:59:20|42735.7|42715.7|42743.2|42723.2|42743.2|42723.2|42735.7|42715.7|14
1726621170000|2024-09-18 00:59:30|42743.8|42723.8|42733.8|42713.8|42743.8|42723.8|42733.8|42713.8|24
1726621180000|2024-09-18 00:59:40|42731.9|42711.9|42738.8|42718.8|42742.6|42722.6|42730|42710|53
1726621190000|2024-09-18 00:59:50|42738.2|42718.2|42735.7|42715.7|42738.8|42718.8|42735.7|42715.7|16
1726621200000|2024-09-18 01:00:00|42736.3|42716.3|42648.8|42628.8|42748.8|42728.8|42641.3|42621.3|238
1726621210000|2024-09-18 01:00:10|42649.4|42629.4|42641.3|42621.3|42663.2|42643.2|42633.8|42613.8|88
1726621220000|2024-09-18 01:00:20|42643.2|42623.2|42656.3|42636.3|42656.9|42636.9|42636.3|42616.3|55
1726621230000|2024-09-18 01:00:30|42658.8|42638.8|42721.9|42701.9|42724.4|42704.4|42658.8|42638.8|66
1726621240000|2024-09-18 01:00:40|42723.8|42703.8|42778.8|42758.8|42779.4|42759.4|42723.8|42703.8|51
1726621250000|2024-09-18 01:00:50|42775|42755|42784.4|42764.4|42784.4|42764.4|42774.4|42754.4|34
1726621260000|2024-09-18 01:01:00|42786.9|42766.9|42779.4|42759.4|42786.9|42766.9|42771.9|42751.9|59
1726621270000|2024-09-18 01:01:10|42778.8|42758.8|42775|42755|42808.2|42788.2|42775|42755|54
1726621280000|2024-09-18 01:01:20|42773.8|42753.8|42768.8|42748.8|42778.8|42758.8|42758.8|42738.8|34
1726621290000|2024-09-18 01:01:30|42773.8|42753.8|42776.9|42756.9|42778.8|42758.8|42763.8|42743.8|18
1726621300000|2024-09-18 01:01:40|42776.3|42756.3|42798.8|42778.8|42803.2|42783.2|42776.3|42756.3|15
1726621310000|2024-09-18 01:01:50|42800.7|42780.7|42794.4|42774.4|42803.2|42783.2|42794.4|42774.4|103
1726621320000|2024-09-18 01:02:00|42790|42770|42806.3|42786.3|42806.3|42786.3|42785.7|42765.7|16
1726621330000|2024-09-18 01:02:10|42806.9|42786.9|42788.8|42768.8|42813.2|42793.2|42783.8|42763.8|7
1726621340000|2024-09-18 01:02:20|42785.7|42765.7|42778.2|42758.2|42788.2|42768.2|42775.7|42755.7|14
1726621350000|2024-09-18 01:02:30|42778.8|42758.8|42770.7|42750.7|42778.8|42758.8|42763.2|42743.2|19
1726621360000|2024-09-18 01:02:40|42772.6|42752.6|42768.8|42748.8|42777.6|42757.6|42768.2|42748.2|11
1726621370000|2024-09-18 01:02:50|42770.7|42750.7|42768.8|42748.8|42773.8|42753.8|42763.2|42743.2|7
1726621380000|2024-09-18 01:03:00|42773.8|42753.8|42770|42750|42798.2|42778.2|42770|42750|24
1726621390000|2024-09-18 01:03:10|42773.8|42753.8|42760.7|42740.7|42774.4|42754.4|42759.4|42739.4|15
1726621400000|2024-09-18 01:03:20|42758.8|42738.8|42761.3|42741.3|42768.8|42748.8|42758.2|42738.2|9
1726621410000|2024-09-18 01:03:30|42763.8|42743.8|42780.7|42760.7|42780.7|42760.7|42763.8|42743.8|10
1726621420000|2024-09-18 01:03:40|42781.9|42761.9|42783.8|42763.8|42787.6|42767.6|42778.8|42758.8|13
1726621430000|2024-09-18 01:03:50|42781.9|42761.9|42793.8|42773.8|42793.8|42773.8|42780.7|42760.7|10
1726621440000|2024-09-18 01:04:00|42795.7|42775.7|42808.8|42788.8|42813.2|42793.2|42795.7|42775.7|17
1726621450000|2024-09-18 01:04:10|42803.8|42783.8|42788.8|42768.8|42803.8|42783.8|42788.8|42768.8|7
1726621460000|2024-09-18 01:04:20|42786.9|42766.9|42776.3|42756.3|42787.6|42767.6|42776.3|42756.3|7
1726621470000|2024-09-18 01:04:30|42773.8|42753.8|42763.8|42743.8|42773.8|42753.8|42763.8|42743.8|8
1726621480000|2024-09-18 01:04:40|42761.9|42741.9|42748.2|42728.2|42763.8|42743.8|42748.2|42728.2|14
1726621490000|2024-09-18 01:04:50|42743.8|42723.8|42715|42695|42743.8|42723.8|42715|42695|7
1726621500000|2024-09-18 01:05:00|42716.9|42696.9|42691.9|42671.9|42729.4|42709.4|42691.9|42671.9|27
1726621510000|2024-09-18 01:05:10|42690|42670|42677.5|42657.5|42690|42670|42677.5|42657.5|20
1726621520000|2024-09-18 01:05:20|42671.9|42651.9|42662.5|42642.5|42674.4|42654.4|42662.5|42642.5|21
1726621530000|2024-09-18 01:05:30|42660|42640|42631.9|42611.9|42660|42640|42631.9|42611.9|17
1726621540000|2024-09-18 01:05:40|42632.5|42612.5|42641.9|42621.9|42644.4|42624.4|42629.4|42609.4|30
1726621550000|2024-09-18 01:05:50|42640|42620|42634.4|42614.4|42644.4|42624.4|42631.9|42611.9|13
1726621560000|2024-09-18 01:06:00|42638.2|42618.2|42626.9|42606.9|42641.9|42621.9|42626.9|42606.9|21
1726621570000|2024-09-18 01:06:10|42624.4|42604.4|42610|42590|42624.4|42604.4|42605|42585|26
1726621580000|2024-09-18 01:06:20|42609.4|42589.4|42630|42610|42630|42610|42609.4|42589.4|26
1726621590000|2024-09-18 01:06:30|42631.9|42611.9|42649.4|42629.4|42650|42630|42631.9|42611.9|21
1726621600000|2024-09-18 01:06:40|42650|42630|42665|42645|42665|42645|42650|42630|10
1726621610000|2024-09-18 01:06:50|42667.5|42647.5|42670|42650|42670|42650|42660|42640|17
1726621620000|2024-09-18 01:07:00|42665|42645|42660|42640|42670|42650|42660|42640|11
1726621630000|2024-09-18 01:07:10|42656.2|42636.2|42650|42630|42656.9|42636.9|42640|42620|9
1726621640000|2024-09-18 01:07:20|42648.1|42628.1|42650|42630|42655|42635|42647.5|42627.5|7
1726621650000|2024-09-18 01:07:30|42651.9|42631.9|42647.5|42627.5|42657.5|42637.5|42645|42625|12
1726621660000|2024-09-18 01:07:40|42643.1|42623.1|42637.5|42617.5|42645|42625|42637.5|42617.5|7
1726621670000|2024-09-18 01:07:50|42632.5|42612.5|42621.9|42601.9|42632.5|42612.5|42621.9|42601.9|9
1726621680000|2024-09-18 01:08:00|42620|42600|42635|42615|42635|42615|42618.1|42598.1|13
1726621690000|2024-09-18 01:08:10|42632.5|42612.5|42630|42610|42632.5|42612.5|42625|42605|7
1726621700000|2024-09-18 01:08:20|42628.1|42608.1|42627.5|42607.5|42634.4|42614.4|42627.5|42607.5|18
1726621710000|2024-09-18 01:08:30|42625|42605|42623.1|42603.1|42632.5|42612.5|42623.1|42603.1|18
1726621720000|2024-09-18 01:08:40|42622.5|42602.5|42615|42595|42622.5|42602.5|42612.5|42592.5|14
1726621730000|2024-09-18 01:08:50|42613.1|42593.1|42620|42600|42620|42600|42613.1|42593.1|17
1726621740000|2024-09-18 01:09:00|42622.5|42602.5|42622.5|42602.5|42632.5|42612.5|42620|42600|23
1726621750000|2024-09-18 01:09:10|42625|42605|42605|42585|42625|42605|42605|42585|9
1726621760000|2024-09-18 01:09:20|42606.9|42586.9|42602.5|42582.5|42607.5|42587.5|42600|42580|17
1726621770000|2024-09-18 01:09:30|42604.4|42584.4|42601.9|42581.9|42607.5|42587.5|42600.6|42580.6|4
1726621780000|2024-09-18 01:09:40|42602.5|42582.5|42610|42590|42610|42590|42600|42580|22
1726621790000|2024-09-18 01:09:50|42611.9|42591.9|42614.4|42594.4|42614.4|42594.4|42609.4|42589.4|3
1726621800000|2024-09-18 01:10:00|42618.2|42598.2|42631.3|42611.3|42631.3|42611.3|42614.4|42594.4|10
1726621810000|2024-09-18 01:10:10|42628.8|42608.8|42601.9|42581.9|42628.8|42608.8|42601.9|42581.9|14
1726621820000|2024-09-18 01:10:20|42604.4|42584.4|42606.9|42586.9|42611.9|42591.9|42604.4|42584.4|8
1726621830000|2024-09-18 01:10:30|42602.5|42582.5|42606.9|42586.9|42608.8|42588.8|42601.3|42581.3|6
1726621840000|2024-09-18 01:10:40|42604.4|42584.4|42607.5|42587.5|42614.4|42594.4|42604.4|42584.4|6
1726621850000|2024-09-18 01:10:50|42608.8|42588.8|42626.9|42606.9|42628.8|42608.8|42606.9|42586.9|26
1726621860000|2024-09-18 01:11:00|42629.4|42609.4|42624.4|42604.4|42631.9|42611.9|42619.4|42599.4|12
1726621870000|2024-09-18 01:11:10|42619.4|42599.4|42609.4|42589.4|42624.4|42604.4|42609.4|42589.4|14
1726621880000|2024-09-18 01:11:20|42611.3|42591.3|42607.5|42587.5|42611.9|42591.9|42602.5|42582.5|14
1726621890000|2024-09-18 01:11:30|42606.9|42586.9|42594.4|42574.4|42606.9|42586.9|42589.4|42569.4|12
1726621900000|2024-09-18 01:11:40|42592.5|42572.5|42595|42575|42603.8|42583.8|42592.5|42572.5|13
1726621910000|2024-09-18 01:11:50|42596.9|42576.9|42591.9|42571.9|42596.9|42576.9|42590|42570|5
1726621920000|2024-09-18 01:12:00|42589.4|42569.4|42604.4|42584.4|42608.8|42588.8|42589.4|42569.4|11
1726621930000|2024-09-18 01:12:10|42606.9|42586.9|42596.9|42576.9|42606.9|42586.9|42594.4|42574.4|3
1726621940000|2024-09-18 01:12:20|42598.8|42578.8|42589.4|42569.4|42601.3|42581.3|42589.4|42569.4|24
1726621950000|2024-09-18 01:12:30|42591.9|42571.9|42601.9|42581.9|42604.4|42584.4|42591.9|42571.9|13
1726621960000|2024-09-18 01:12:40|42599.4|42579.4|42596.9|42576.9|42599.4|42579.4|42596.9|42576.9|2
1726621970000|2024-09-18 01:12:50|42594.4|42574.4|42589.4|42569.4|42594.4|42574.4|42586.9|42566.9|17
1726621980000|2024-09-18 01:13:00|42586.9|42566.9|42598.8|42578.8|42601.3|42581.3|42586.9|42566.9|12
1726621990000|2024-09-18 01:13:10|42599.4|42579.4|42606.3|42586.3|42608.8|42588.8|42598.8|42578.8|9
1726622000000|2024-09-18 01:13:20|42606.9|42586.9|42598.8|42578.8|42611.3|42591.3|42598.8|42578.8|8
1726622010000|2024-09-18 01:13:30|42601.3|42581.3|42611.3|42591.3|42611.3|42591.3|42601.3|42581.3|9
1726622020000|2024-09-18 01:13:40|42613.2|42593.2|42616.3|42596.3|42616.3|42596.3|42611.3|42591.3|13
1726622030000|2024-09-18 01:13:50|42616.9|42596.9|42618.8|42598.8|42620.7|42600.7|42616.3|42596.3|5
1726622040000|2024-09-18 01:14:00|42620.7|42600.7|42625.7|42605.7|42625.7|42605.7|42620.7|42600.7|13
1726622050000|2024-09-18 01:14:10|42623.8|42603.8|42639.4|42619.4|42641.3|42621.3|42623.8|42603.8|18
1726622060000|2024-09-18 01:14:20|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|5
1726622070000|2024-09-18 01:14:30|42643.2|42623.2|42641.9|42621.9|42651.3|42631.3|42641.9|42621.9|11
1726622080000|2024-09-18 01:14:40|42641.3|42621.3|42641.3|42621.3|42641.3|42621.3|42636.3|42616.3|9
1726622090000|2024-09-18 01:14:50|42639.4|42619.4|42636.3|42616.3|42639.4|42619.4|42633.8|42613.8|11
1726622100000|2024-09-18 01:15:00|42638.8|42618.8|42646.3|42626.3|42653.8|42633.8|42638.8|42618.8|16
1726622110000|2024-09-18 01:15:10|42646.9|42626.9|42668.8|42648.8|42671.3|42651.3|42646.9|42626.9|14
1726622120000|2024-09-18 01:15:20|42666.3|42646.3|42653.8|42633.8|42668.8|42648.8|42653.8|42633.8|29
1726622130000|2024-09-18 01:15:30|42651.3|42631.3|42644.4|42624.4|42653.8|42633.8|42644.4|42624.4|1
1726622140000|2024-09-18 01:15:40|42636.9|42616.9|42616.3|42596.3|42636.9|42616.9|42616.3|42596.3|31
1726622150000|2024-09-18 01:15:50|42618.8|42598.8|42616.3|42596.3|42621.3|42601.3|42616.3|42596.3|8
1726622160000|2024-09-18 01:16:00|42618.8|42598.8|42628.8|42608.8|42631.3|42611.3|42618.8|42598.8|13
1726622170000|2024-09-18 01:16:10|42626.3|42606.3|42628.8|42608.8|42628.8|42608.8|42623.8|42603.8|3
1726622180000|2024-09-18 01:16:20|42631.3|42611.3|42641.3|42621.3|42643.8|42623.8|42628.8|42608.8|13
1726622190000|2024-09-18 01:16:30|42639.4|42619.4|42634.4|42614.4|42640.7|42620.7|42634.4|42614.4|6
1726622200000|2024-09-18 01:16:40|42631.9|42611.9|42631.3|42611.3|42634.4|42614.4|42631.3|42611.3|1
1726622210000|2024-09-18 01:16:50|42633.2|42613.2|42628.8|42608.8|42633.8|42613.8|42626.9|42606.9|11
1726622220000|2024-09-18 01:17:00|42626.9|42606.9|42636.3|42616.3|42636.3|42616.3|42626.3|42606.3|12
1726622230000|2024-09-18 01:17:10|42638.2|42618.2|42646.3|42626.3|42648.8|42628.8|42638.2|42618.2|15
1726622240000|2024-09-18 01:17:20|42648.2|42628.2|42648.8|42628.8|42648.8|42628.8|42646.3|42626.3|3
1726622250000|2024-09-18 01:17:30|42646.3|42626.3|42643.8|42623.8|42646.3|42626.3|42638.8|42618.8|14
1726622260000|2024-09-18 01:17:40|42645.7|42625.7|42663.2|42643.2|42663.2|42643.2|42645.7|42625.7|8
1726622270000|2024-09-18 01:17:50|42665.7|42645.7|42656.9|42636.9|42665.7|42645.7|42656.9|42636.9|2
1726622280000|2024-09-18 01:18:00|42658.8|42638.8|42660.7|42640.7|42663.8|42643.8|42656.3|42636.3|5
1726622290000|2024-09-18 01:18:10|42661.3|42641.3|42656.9|42636.9|42661.3|42641.3|42656.9|42636.9|13
1726622300000|2024-09-18 01:18:20|42655|42635|42663.8|42643.8|42663.8|42643.8|42651.3|42631.3|5
1726622310000|2024-09-18 01:18:30|42665.7|42645.7|42663.8|42643.8|42666.3|42646.3|42663.8|42643.8|5
1726622320000|2024-09-18 01:18:40|42661.9|42641.9|42671.3|42651.3|42671.3|42651.3|42661.9|42641.9|4
1726622330000|2024-09-18 01:18:50|42673.8|42653.8|42673.8|42653.8|42678.2|42658.2|42673.8|42653.8|4
1726622340000|2024-09-18 01:19:00|42671.9|42651.9|42668.8|42648.8|42671.9|42651.9|42666.3|42646.3|2
1726622350000|2024-09-18 01:19:10|42670.7|42650.7|42676.3|42656.3|42678.8|42658.8|42663.8|42643.8|7
1726622360000|2024-09-18 01:19:20|42674.4|42654.4|42673.8|42653.8|42676.3|42656.3|42671.3|42651.3|6
1726622370000|2024-09-18 01:19:30|42670|42650|42664.4|42644.4|42670|42650|42664.4|42644.4|0
1726622380000|2024-09-18 01:19:40|42666.3|42646.3|42663.8|42643.8|42666.3|42646.3|42661.3|42641.3|1
1726622390000|2024-09-18 01:19:50|42665.7|42645.7|42673.8|42653.8|42673.8|42653.8|42663.8|42643.8|3
1726622400000|2024-09-18 01:20:00|42675.7|42655.7|42683.8|42663.8|42683.8|42663.8|42675.7|42655.7|10
1726622410000|2024-09-18 01:20:10|42685.7|42665.7|42686.3|42666.3|42686.3|42666.3|42683.8|42663.8|6
1726622420000|2024-09-18 01:20:20|42688.8|42668.8|42701.3|42681.3|42703.8|42683.8|42688.8|42668.8|13
1726622430000|2024-09-18 01:20:30|42699.4|42679.4|42694.4|42674.4|42701.3|42681.3|42693.8|42673.8|7
1726622440000|2024-09-18 01:20:40|42693.8|42673.8|42698.8|42678.8|42698.8|42678.8|42693.8|42673.8|1
1726622450000|2024-09-18 01:20:50|42699.4|42679.4|42703.8|42683.8|42703.8|42683.8|42698.8|42678.8|2
1726622460000|2024-09-18 01:21:00|42705.7|42685.7|42713.8|42693.8|42716.3|42696.3|42705.7|42685.7|10
1726622470000|2024-09-18 01:21:10|42713.2|42693.2|42705.7|42685.7|42716.3|42696.3|42703.8|42683.8|16
1726622480000|2024-09-18 01:21:20|42706.3|42686.3|42713.8|42693.8|42714.4|42694.4|42706.3|42686.3|17
1726622490000|2024-09-18 01:21:30|42714.4|42694.4|42716.3|42696.3|42718.8|42698.8|42713.8|42693.8|2
1726622500000|2024-09-18 01:21:40|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|7
1726622510000|2024-09-18 01:21:50|42723.2|42703.2|42726.9|42706.9|42731.3|42711.3|42721.3|42701.3|10
1726622520000|2024-09-18 01:22:00|42725.7|42705.7|42716.3|42696.3|42725.7|42705.7|42716.3|42696.3|7
1726622530000|2024-09-18 01:22:10|42713.8|42693.8|42703.2|42683.2|42713.8|42693.8|42703.2|42683.2|2
1726622540000|2024-09-18 01:22:20|42701.9|42681.9|42703.2|42683.2|42703.8|42683.8|42698.8|42678.8|3
1726622550000|2024-09-18 01:22:30|42701.3|42681.3|42706.3|42686.3|42708.8|42688.8|42701.3|42681.3|0
1726622560000|2024-09-18 01:22:40|42704.4|42684.4|42699.4|42679.4|42708.8|42688.8|42699.4|42679.4|2
1726622570000|2024-09-18 01:22:50|42701.3|42681.3|42691.3|42671.3|42701.3|42681.3|42688.8|42668.8|1
1726622580000|2024-09-18 01:23:00|42689.4|42669.4|42688.8|42668.8|42693.8|42673.8|42688.8|42668.8|4
1726622590000|2024-09-18 01:23:10|42684.4|42664.4|42678.8|42658.8|42684.4|42664.4|42676.3|42656.3|3
1726622600000|2024-09-18 01:23:20|42676.3|42656.3|42676.4|42656.4|42681.4|42661.4|42676.3|42656.3|1
1726622610000|2024-09-18 01:23:30|42678.9|42658.9|42681.4|42661.4|42681.4|42661.4|42678.9|42658.9|2
1726622620000|2024-09-18 01:23:40|42678.9|42658.9|42676.4|42656.4|42681.4|42661.4|42676.4|42656.4|3
1726622630000|2024-09-18 01:23:50|42674.5|42654.5|42663.9|42643.9|42674.5|42654.5|42663.9|42643.9|9
1726622640000|2024-09-18 01:24:00|42661.4|42641.4|42654.5|42634.5|42664.5|42644.5|42654.5|42634.5|9
1726622650000|2024-09-18 01:24:10|42656.4|42636.4|42637|42617|42656.4|42636.4|42637|42617|13
1726622660000|2024-09-18 01:24:20|42636.4|42616.4|42638.9|42618.9|42638.9|42618.9|42633.9|42613.9|0
1726622670000|2024-09-18 01:24:30|42637|42617|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|1
1726622680000|2024-09-18 01:24:40|42640.8|42620.8|42648.9|42628.9|42653.9|42633.9|42640.8|42620.8|3
1726622690000|2024-09-18 01:24:50|42643.9|42623.9|42648.9|42628.9|42648.9|42628.9|42643.9|42623.9|1
1726622700000|2024-09-18 01:25:00|42646.4|42626.4|42648.9|42628.9|42648.9|42628.9|42646.4|42626.4|1
1726622710000|2024-09-18 01:25:10|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42642|42622|0
1726622720000|2024-09-18 01:25:20|42645.8|42625.8|42649.5|42629.5|42651.4|42631.4|42643.9|42623.9|6
1726622730000|2024-09-18 01:25:30|42648.9|42628.9|42649.5|42629.5|42652|42632|42648.9|42628.9|7
1726622740000|2024-09-18 01:25:40|42646.4|42626.4|42640.8|42620.8|42646.4|42626.4|42638.9|42618.9|2
1726622750000|2024-09-18 01:25:50|42642.7|42622.7|42643.9|42623.9|42646.4|42626.4|42642.7|42622.7|2
1726622760000|2024-09-18 01:26:00|||||||||1
1726622770000|2024-09-18 01:26:10|42641.4|42621.4|42643.9|42623.9|42646.4|42626.4|42641.4|42621.4|0
1726622780000|2024-09-18 01:26:20|42646.4|42626.4|42641.4|42621.4|42651.4|42631.4|42641.4|42621.4|5
1726622790000|2024-09-18 01:26:30|42638.9|42618.9|42633.9|42613.9|42640.8|42620.8|42631.4|42611.4|7
1726622800000|2024-09-18 01:26:40|42630.1|42610.1|42623.9|42603.9|42633.9|42613.9|42623.9|42603.9|9
1726622810000|2024-09-18 01:26:50|42626.4|42606.4|42628.9|42608.9|42630.8|42610.8|42626.4|42606.4|3
1726622820000|2024-09-18 01:27:00|42631.4|42611.4|42633.9|42613.9|42638.9|42618.9|42631.4|42611.4|5
1726622830000|2024-09-18 01:27:10|42636.4|42616.4|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|1
1726622840000|2024-09-18 01:27:20|42638.9|42618.9|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|7
1726622850000|2024-09-18 01:27:30|42638.3|42618.3|42636.4|42616.4|42638.9|42618.9|42633.9|42613.9|2
1726622860000|2024-09-18 01:27:40|42633.9|42613.9|42623.9|42603.9|42638.9|42618.9|42623.9|42603.9|1
1726622870000|2024-09-18 01:27:50|42622|42602|42611.4|42591.4|42622|42602|42608.9|42588.9|14
1726622880000|2024-09-18 01:28:00|42608.9|42588.9|42608.9|42588.9|42611.4|42591.4|42606.4|42586.4|7
1726622890000|2024-09-18 01:28:10|42607|42587|42611.4|42591.4|42611.4|42591.4|42606.4|42586.4|5
1726622900000|2024-09-18 01:28:20|||||||||2
1726622910000|2024-09-18 01:28:30|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|8
1726622920000|2024-09-18 01:28:40|42606.4|42586.4|42606.4|42586.4|42608.9|42588.9|42603.9|42583.9|5
1726622930000|2024-09-18 01:28:50|42604.5|42584.5|42606.4|42586.4|42608.9|42588.9|42603.9|42583.9|1
1726622940000|2024-09-18 01:29:00|42604.5|42584.5|42603.9|42583.9|42606.4|42586.4|42601.4|42581.4|2
1726622950000|2024-09-18 01:29:10|42606.4|42586.4|42597|42577|42606.4|42586.4|42595.1|42575.1|1
1726622960000|2024-09-18 01:29:20|42595.1|42575.1|42594.5|42574.5|42597|42577|42594.5|42574.5|2
1726622970000|2024-09-18 01:29:30|42593.9|42573.9|42596.4|42576.4|42598.9|42578.9|42593.9|42573.9|9
1726622980000|2024-09-18 01:29:40|42593.9|42573.9|42593.9|42573.9|42593.9|42573.9|42593.9|42573.9|2
1726622990000|2024-09-18 01:29:50|42596.4|42576.4|42593.9|42573.9|42596.4|42576.4|42589.5|42569.5|20
1726623000000|2024-09-18 01:30:00|42592|42572|42593.9|42573.9|42596.4|42576.4|42591.4|42571.4|7
1726623010000|2024-09-18 01:30:10|42596.4|42576.4|42588.9|42568.9|42596.4|42576.4|42588.9|42568.9|4
1726623020000|2024-09-18 01:30:20|42583.9|42563.9|42573.9|42553.9|42583.9|42563.9|42571.4|42551.4|23
1726623030000|2024-09-18 01:30:30|42575.8|42555.8|42576.4|42556.4|42576.4|42556.4|42571.4|42551.4|13
1726623040000|2024-09-18 01:30:40|42578.9|42558.9|42593.9|42573.9|42593.9|42573.9|42578.9|42558.9|25
1726623060000|2024-09-18 01:31:00|42592|42572|42593.3|42573.3|42593.3|42573.3|42588.9|42568.9|8
1726623070000|2024-09-18 01:31:10|42593.9|42573.9|42601.4|42581.4|42601.4|42581.4|42593.9|42573.9|4
1726623080000|2024-09-18 01:31:20|42602|42582|42601.4|42581.4|42606.4|42586.4|42601.4|42581.4|3
1726623090000|2024-09-18 01:31:30|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|4
1726623100000|2024-09-18 01:31:40|42605.8|42585.8|42608.3|42588.3|42608.9|42588.9|42603.9|42583.9|13
1726623110000|2024-09-18 01:31:50|42608.9|42588.9|42603.9|42583.9|42608.9|42588.9|42601.4|42581.4|6
1726623120000|2024-09-18 01:32:00|42601.4|42581.4|42601.4|42581.4|42603.3|42583.3|42597|42577|0
1726623130000|2024-09-18 01:32:10|42603.9|42583.9|42603.9|42583.9|42606.4|42586.4|42601.4|42581.4|3
1726623140000|2024-09-18 01:32:20|42605.8|42585.8|42606.4|42586.4|42606.4|42586.4|42601.4|42581.4|7
1726623150000|2024-09-18 01:32:30|42604.5|42584.5|42606.4|42586.4|42606.4|42586.4|42603.9|42583.9|1
1726623170000|2024-09-18 01:32:50|42603.9|42583.9|42593.9|42573.9|42603.9|42583.9|42589.5|42569.5|8
1726623180000|2024-09-18 01:33:00|42593.3|42573.3|42588.9|42568.9|42593.3|42573.3|42587|42567|2
1726623190000|2024-09-18 01:33:10|42589.5|42569.5|42591.4|42571.4|42593.9|42573.9|42589.5|42569.5|1
1726623200000|2024-09-18 01:33:20|42590.8|42570.8|42598.9|42578.9|42600.8|42580.8|42588.9|42568.9|4
1726623210000|2024-09-18 01:33:30|42600.8|42580.8|42591.4|42571.4|42601.4|42581.4|42591.4|42571.4|2
1726623220000|2024-09-18 01:33:40|42593.9|42573.9|42593.9|42573.9|42596.4|42576.4|42593.9|42573.9|1
1726623230000|2024-09-18 01:33:50|42595.8|42575.8|42593.9|42573.9|42595.8|42575.8|42591.4|42571.4|4
1726623240000|2024-09-18 01:34:00|42595.8|42575.8|42591.4|42571.4|42596.4|42576.4|42591.4|42571.4|0
1726623250000|2024-09-18 01:34:10|42593.3|42573.3|42588.9|42568.9|42593.9|42573.9|42588.9|42568.9|0
1726623260000|2024-09-18 01:34:20|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|42586.4|42566.4|1
1726623270000|2024-09-18 01:34:30|42583.9|42563.9|42586.4|42566.4|42588.9|42568.9|42583.9|42563.9|1
1726623280000|2024-09-18 01:34:40|42583.9|42563.9|42583.9|42563.9|42583.9|42563.9|42581.4|42561.4|1
1726623290000|2024-09-18 01:34:50|42582|42562|42579.5|42559.5|42583.3|42563.3|42577|42557|5
1726623300000|2024-09-18 01:35:00|42577.6|42557.6|42588.9|42568.9|42591.4|42571.4|42577.6|42557.6|6
1726623310000|2024-09-18 01:35:10|42587|42567|42577.6|42557.6|42587|42567|42577.6|42557.6|3
1726623320000|2024-09-18 01:35:20|42577|42557|42563.9|42543.9|42577|42557|42562|42542|4
1726623330000|2024-09-18 01:35:30|42566.4|42546.4|42573.9|42553.9|42573.9|42553.9|42566.4|42546.4|5
1726623340000|2024-09-18 01:35:40|42574.5|42554.5|42583.9|42563.9|42583.9|42563.9|42573.9|42553.9|4
1726623350000|2024-09-18 01:35:50|42584.5|42564.5|42583.9|42563.9|42588.9|42568.9|42581.4|42561.4|3
1726623360000|2024-09-18 01:36:00|42585.8|42565.8|42588.9|42568.9|42588.9|42568.9|42583.9|42563.9|5
1726623370000|2024-09-18 01:36:10|42583.9|42563.9|42583.9|42563.9|42588.9|42568.9|42583.9|42563.9|4
1726623380000|2024-09-18 01:36:20|42585.8|42565.8|42578.9|42558.9|42586.4|42566.4|42578.9|42558.9|8
1726623390000|2024-09-18 01:36:30|||||||||1
1726623400000|2024-09-18 01:36:40|42582.7|42562.7|42593.9|42573.9|42593.9|42573.9|42582.7|42562.7|2
1726623410000|2024-09-18 01:36:50|42593.3|42573.3|42588.9|42568.9|42593.3|42573.3|42588.9|42568.9|0
1726623420000|2024-09-18 01:37:00|42591.4|42571.4|42593.9|42573.9|42593.9|42573.9|42591.4|42571.4|2
1726623430000|2024-09-18 01:37:10|42594.5|42574.5|42603.9|42583.9|42603.9|42583.9|42594.5|42574.5|1
1726623440000|2024-09-18 01:37:20|42606.4|42586.4|42610.8|42590.8|42610.8|42590.8|42603.9|42583.9|2
1726623450000|2024-09-18 01:37:30|42611.4|42591.4|42615.8|42595.8|42615.8|42595.8|42608.9|42588.9|8
1726623460000|2024-09-18 01:37:40|42614.5|42594.5|42602|42582|42616.4|42596.4|42602|42582|5
1726623470000|2024-09-18 01:37:50|42601.4|42581.4|42606.4|42586.4|42606.4|42586.4|42598.9|42578.9|3
1726623480000|2024-09-18 01:38:00|42604.5|42584.5|42613.9|42593.9|42613.9|42593.9|42603.9|42583.9|8
1726623490000|2024-09-18 01:38:10|42616.4|42596.4|42623.9|42603.9|42623.9|42603.9|42616.4|42596.4|4
1726623500000|2024-09-18 01:38:20|42626.4|42606.4|42621.4|42601.4|42628.9|42608.9|42621.4|42601.4|5
1726623510000|2024-09-18 01:38:30|42619.5|42599.5|42616.4|42596.4|42621.4|42601.4|42616.4|42596.4|2
1726623520000|2024-09-18 01:38:40|42613.9|42593.9|42614.5|42594.5|42616.4|42596.4|42613.9|42593.9|7
1726623530000|2024-09-18 01:38:50|42613.9|42593.9|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|1
1726623540000|2024-09-18 01:39:00|42612|42592|42613.9|42593.9|42613.9|42593.9|42610.8|42590.8|3
1726623550000|2024-09-18 01:39:10|42617.7|42597.7|42630.8|42610.8|42630.8|42610.8|42617.7|42597.7|2
1726623560000|2024-09-18 01:39:20|42632.7|42612.7|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|1
1726623570000|2024-09-18 01:39:30|42627|42607|42628.3|42608.3|42628.3|42608.3|42626.4|42606.4|1
1726623580000|2024-09-18 01:39:40|42628.9|42608.9|42622|42602|42628.9|42608.9|42622|42602|0
1726623590000|2024-09-18 01:39:50|42623.9|42603.9|42623.9|42603.9|42628.9|42608.9|42623.9|42603.9|1
1726623600000|2024-09-18 01:40:00|42628.9|42608.9|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|2
1726623610000|2024-09-18 01:40:10|42633.3|42613.3|42628.9|42608.9|42633.3|42613.3|42628.9|42608.9|10
1726623620000|2024-09-18 01:40:20|42633.9|42613.9|42641.4|42621.4|42641.4|42621.4|42633.9|42613.9|5
1726623630000|2024-09-18 01:40:30|42643.9|42623.9|42661.4|42641.4|42661.4|42641.4|42643.9|42623.9|7
1726623640000|2024-09-18 01:40:40|42659.5|42639.5|42653.9|42633.9|42660.8|42640.8|42653.9|42633.9|4
1726623650000|2024-09-18 01:40:50|42655.8|42635.8|42658.9|42638.9|42658.9|42638.9|42653.9|42633.9|0
1726623660000|2024-09-18 01:41:00|42660.8|42640.8|42656.4|42636.4|42661.4|42641.4|42656.4|42636.4|20
1726623670000|2024-09-18 01:41:10|42653.9|42633.9|42648.9|42628.9|42653.9|42633.9|42646.4|42626.4|1
1726623680000|2024-09-18 01:41:20|42648.3|42628.3|42643.9|42623.9|42648.3|42628.3|42643.9|42623.9|3
1726623690000|2024-09-18 01:41:30|42641.4|42621.4|42639.5|42619.5|42641.4|42621.4|42639.5|42619.5|0
1726623700000|2024-09-18 01:41:40|42641.4|42621.4|42637|42617|42641.4|42621.4|42637|42617|0
1726623710000|2024-09-18 01:41:50|42638.9|42618.9|42627.6|42607.6|42638.9|42618.9|42627.6|42607.6|3
1726623720000|2024-09-18 01:42:00|42627|42607|42623.9|42603.9|42628.9|42608.9|42623.9|42603.9|4
1726623730000|2024-09-18 01:42:10|42626.4|42606.4|42633.9|42613.9|42633.9|42613.9|42626.4|42606.4|3
1726623740000|2024-09-18 01:42:20|42636.4|42616.4|42641.4|42621.4|42641.4|42621.4|42636.4|42616.4|1
1726623750000|2024-09-18 01:42:30|42643.3|42623.3|42643.9|42623.9|42643.9|42623.9|42641.4|42621.4|0
1726623760000|2024-09-18 01:42:40|42644.5|42624.5|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|1
1726623770000|2024-09-18 01:42:50|42642|42622|42638.9|42618.9|42643.9|42623.9|42638.9|42618.9|0
1726623780000|2024-09-18 01:43:00|42640.8|42620.8|42642|42622|42643.9|42623.9|42638.9|42618.9|4
1726623790000|2024-09-18 01:43:10|42643.9|42623.9|42638.9|42618.9|42643.9|42623.9|42638.9|42618.9|1
1726623800000|2024-09-18 01:43:20|42636.4|42616.4|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|1
1726623810000|2024-09-18 01:43:30|42636.4|42616.4|42643.9|42623.9|42645.8|42625.8|42636.4|42616.4|54
1726623820000|2024-09-18 01:43:40|42645.8|42625.8|42653.9|42633.9|42656.4|42636.4|42645.8|42625.8|9
1726623830000|2024-09-18 01:43:50|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42651.4|42631.4|0
1726623840000|2024-09-18 01:44:00|42655.8|42635.8|42653.9|42633.9|42655.8|42635.8|42648.9|42628.9|3
1726623850000|2024-09-18 01:44:10|42656.4|42636.4|42631.4|42611.4|42658.9|42638.9|42631.4|42611.4|24
1726623860000|2024-09-18 01:44:20|42633.3|42613.3|42631.4|42611.4|42636.4|42616.4|42628.9|42608.9|3
1726623870000|2024-09-18 01:44:30|42632|42612|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|3
1726623880000|2024-09-18 01:44:40|42631.4|42611.4|42633.9|42613.9|42633.9|42613.9|42631.4|42611.4|1
1726623890000|2024-09-18 01:44:50|42632|42612|42633.9|42613.9|42633.9|42613.9|42628.9|42608.9|1
1726623900000|2024-09-18 01:45:00|42631.4|42611.4|42628.9|42608.9|42633.9|42613.9|42628.9|42608.9|4
1726623910000|2024-09-18 01:45:10|42627|42607|42626.4|42606.4|42633.3|42613.3|42626.4|42606.4|7
1726623920000|2024-09-18 01:45:20|42623.9|42603.9|42628.9|42608.9|42628.9|42608.9|42623.9|42603.9|4
1726623930000|2024-09-18 01:45:30|42631.4|42611.4|42635.8|42615.8|42635.8|42615.8|42631.4|42611.4|5
1726623940000|2024-09-18 01:45:40|42636.4|42616.4|42638.9|42618.9|42638.9|42618.9|42636.4|42616.4|3
1726623950000|2024-09-18 01:45:50|42641.4|42621.4|42653.9|42633.9|42655.8|42635.8|42641.4|42621.4|3
1726623960000|2024-09-18 01:46:00|42657|42637|42661.4|42641.4|42661.4|42641.4|42653.9|42633.9|16
1726623970000|2024-09-18 01:46:10|42663.3|42643.3|42653.9|42633.9|42663.9|42643.9|42653.9|42633.9|5
1726623980000|2024-09-18 01:46:20|42658.9|42638.9|42653.9|42633.9|42658.9|42638.9|42653.9|42633.9|1
1726623990000|2024-09-18 01:46:30|42655.8|42635.8|42668.9|42648.9|42671.4|42651.4|42655.8|42635.8|3
1726624000000|2024-09-18 01:46:40|42671.4|42651.4|42671.4|42651.4|42673.9|42653.9|42671.4|42651.4|3
1726624010000|2024-09-18 01:46:50|42667.6|42647.6|42663.9|42643.9|42667.6|42647.6|42663.9|42643.9|1
1726624020000|2024-09-18 01:47:00|42661.4|42641.4|42668.9|42648.9|42668.9|42648.9|42661.4|42641.4|0
1726624030000|2024-09-18 01:47:10|42673.9|42653.9|42683.9|42663.9|42683.9|42663.9|42673.9|42653.9|11
1726624040000|2024-09-18 01:47:20|42686.4|42666.4|42678.9|42658.9|42686.4|42666.4|42678.9|42658.9|1
1726624050000|2024-09-18 01:47:30|42681.4|42661.4|42683.9|42663.9|42683.9|42663.9|42678.9|42658.9|4
1726624060000|2024-09-18 01:47:40|42682|42662|42678.9|42658.9|42683.9|42663.9|42678.9|42658.9|0
1726624070000|2024-09-18 01:47:50|42676.4|42656.4|42673.9|42653.9|42676.4|42656.4|42671.4|42651.4|2
1726624080000|2024-09-18 01:48:00|42675.8|42655.8|42683.9|42663.9|42683.9|42663.9|42675.8|42655.8|4
1726624090000|2024-09-18 01:48:10|42681.4|42661.4|42670.8|42650.8|42681.4|42661.4|42668.9|42648.9|2
1726624100000|2024-09-18 01:48:20|42668.9|42648.9|42661.4|42641.4|42668.9|42648.9|42661.4|42641.4|2
1726624110000|2024-09-18 01:48:30|42659.5|42639.5|42658.9|42638.9|42659.5|42639.5|42656.4|42636.4|4
1726624120000|2024-09-18 01:48:40|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|0
1726624130000|2024-09-18 01:48:50|42655.8|42635.8|42648.3|42628.3|42656.4|42636.4|42647|42627|1
1726624140000|2024-09-18 01:49:00|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42647|42627|1
1726624150000|2024-09-18 01:49:10|42649.5|42629.5|42650.8|42630.8|42650.8|42630.8|42648.9|42628.9|0
1726624160000|2024-09-18 01:49:20|42651.4|42631.4|42653.9|42633.9|42653.9|42633.9|42648.9|42628.9|2
1726624170000|2024-09-18 01:49:30|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42652|42632|1
1726624180000|2024-09-18 01:49:40|42652|42632|42651.4|42631.4|42652|42632|42651.4|42631.4|1
1726624190000|2024-09-18 01:49:50|42649.5|42629.5|42651.4|42631.4|42651.4|42631.4|42648.9|42628.9|3
1726624200000|2024-09-18 01:50:00|42653.9|42633.9|42658.9|42638.9|42661.4|42641.4|42653.9|42633.9|2
1726624210000|2024-09-18 01:50:10|42656.4|42636.4|42661.4|42641.4|42661.4|42641.4|42656.4|42636.4|3
1726624220000|2024-09-18 01:50:20|42663.9|42643.9|42661.4|42641.4|42663.9|42643.9|42658.9|42638.9|0
1726624230000|2024-09-18 01:50:30|42663.3|42643.3|42673.9|42653.9|42673.9|42653.9|42663.3|42643.3|2
1726624240000|2024-09-18 01:50:40|42672|42652|42676.4|42656.4|42676.4|42656.4|42671.4|42651.4|4
1726624250000|2024-09-18 01:50:50|42677|42657|42681.4|42661.4|42681.4|42661.4|42677|42657|9
1726624260000|2024-09-18 01:51:00|42683.9|42663.9|42683.3|42663.3|42683.9|42663.9|42683.3|42663.3|3
1726624270000|2024-09-18 01:51:10|42683.9|42663.9|42678.9|42658.9|42683.9|42663.9|42673.9|42653.9|0
1726624280000|2024-09-18 01:51:20|42681.4|42661.4|42678.9|42658.9|42681.4|42661.4|42676.4|42656.4|4
1726624290000|2024-09-18 01:51:30|42678.3|42658.3|42673.9|42653.9|42678.3|42658.3|42673.9|42653.9|2
1726624300000|2024-09-18 01:51:40|42673.3|42653.3|42668.9|42648.9|42675.8|42655.8|42668.9|42648.9|4
1726624310000|2024-09-18 01:51:50|42666.4|42646.4|42668.3|42648.3|42668.3|42648.3|42666.4|42646.4|1
1726624320000|2024-09-18 01:52:00|42671.4|42651.4|42673.9|42653.9|42676.4|42656.4|42671.4|42651.4|5
1726624330000|2024-09-18 01:52:10|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42669.5|42649.5|1
1726624340000|2024-09-18 01:52:20|42669.5|42649.5|42664.5|42644.5|42669.5|42649.5|42664.5|42644.5|1
1726624350000|2024-09-18 01:52:30|42666.4|42646.4|42658.9|42638.9|42666.4|42646.4|42658.9|42638.9|1
1726624360000|2024-09-18 01:52:40|42656.4|42636.4|42654.5|42634.5|42656.4|42636.4|42654.5|42634.5|1
1726624370000|2024-09-18 01:52:50|42656.4|42636.4|42658.9|42638.9|42658.9|42638.9|42656.4|42636.4|1
1726624380000|2024-09-18 01:53:00|42659.5|42639.5|42653.9|42633.9|42659.5|42639.5|42653.9|42633.9|3
1726624390000|2024-09-18 01:53:10|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|0
1726624400000|2024-09-18 01:53:20|42649.5|42629.5|42651.4|42631.4|42653.9|42633.9|42648.9|42628.9|5
1726624410000|2024-09-18 01:53:30|42648.9|42628.9|42651.4|42631.4|42653.9|42633.9|42648.9|42628.9|1
1726624420000|2024-09-18 01:53:40|42652|42632|42653.9|42633.9|42653.9|42633.9|42652|42632|1
1726624430000|2024-09-18 01:53:50|42652.1|42632.1|42641.4|42621.4|42652.1|42632.1|42641.4|42621.4|2
1726624440000|2024-09-18 01:54:00|42641.5|42621.5|42636.5|42616.5|42641.5|42621.5|42636.5|42616.5|2
1726624450000|2024-09-18 01:54:10|42639|42619|42639|42619|42641.5|42621.5|42639|42619|5
1726624460000|2024-09-18 01:54:20|42636.5|42616.5|42639|42619|42641.5|42621.5|42636.5|42616.5|1
1726624470000|2024-09-18 01:54:30|42637.1|42617.1|42639|42619|42639|42619|42636.5|42616.5|2
1726624480000|2024-09-18 01:54:40|42641.5|42621.5|42649|42629|42649|42629|42639.6|42619.6|7
1726624490000|2024-09-18 01:54:50|42650.9|42630.9|42656.5|42636.5|42656.5|42636.5|42650.9|42630.9|5
1726624500000|2024-09-18 01:55:00|42659|42639|42659|42639|42661.5|42641.5|42659|42639|5
1726624510000|2024-09-18 01:55:10|42656.5|42636.5|42654|42634|42656.5|42636.5|42649.6|42629.6|1
1726624520000|2024-09-18 01:55:20|42653.4|42633.4|42654|42634|42654|42634|42649|42629|4
1726624530000|2024-09-18 01:55:30|42651.5|42631.5|42649.6|42629.6|42653.4|42633.4|42649.6|42629.6|2
1726624540000|2024-09-18 01:55:40|42649|42629|42649|42629|42651.5|42631.5|42649|42629|0
1726624550000|2024-09-18 01:55:50|42650.9|42630.9|42649|42629|42653.4|42633.4|42649|42629|2
1726624560000|2024-09-18 01:56:00|42647.1|42627.1|42655.9|42635.9|42655.9|42635.9|42644|42624|5
1726624570000|2024-09-18 01:56:10|42656.5|42636.5|42654|42634|42659|42639|42654|42634|0
1726624580000|2024-09-18 01:56:20|42656.5|42636.5|42654|42634|42659|42639|42654|42634|1
1726624590000|2024-09-18 01:56:30|42652.1|42632.1|42649|42629|42654|42634|42649|42629|2
1726624600000|2024-09-18 01:56:40|42646.5|42626.5|42644.6|42624.6|42649|42629|42644.6|42624.6|1
1726624610000|2024-09-18 01:56:50|42646.5|42626.5|42651.5|42631.5|42652.1|42632.1|42646.5|42626.5|1
1726624620000|2024-09-18 01:57:00|42653.4|42633.4|42651.5|42631.5|42654|42634|42651.5|42631.5|1
1726624630000|2024-09-18 01:57:10|42649.6|42629.6|42656.5|42636.5|42656.5|42636.5|42649|42629|4
1726624640000|2024-09-18 01:57:20|42654.6|42634.6|42649|42629|42654.6|42634.6|42649|42629|1
1726624650000|2024-09-18 01:57:30|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|0
1726624660000|2024-09-18 01:57:40|42654|42634|42651.5|42631.5|42654|42634|42651.5|42631.5|1
1726624670000|2024-09-18 01:57:50|42654|42634|42646.5|42626.5|42654|42634|42646.5|42626.5|4
1726624680000|2024-09-18 01:58:00|42644|42624|42639|42619|42644|42624|42639|42619|2
1726624690000|2024-09-18 01:58:10|42636.5|42616.5|42626.5|42606.5|42636.5|42616.5|42626.5|42606.5|18
1726624700000|2024-09-18 01:58:20|42624|42604|42621.5|42601.5|42624|42604|42616.5|42596.5|9
1726624710000|2024-09-18 01:58:30|42623.4|42603.4|42624|42604|42624|42604|42623.4|42603.4|0
1726624720000|2024-09-18 01:58:40|42625.9|42605.9|42628.4|42608.4|42628.4|42608.4|42625.9|42605.9|5
1726624730000|2024-09-18 01:58:50|42626.5|42606.5|42621.5|42601.5|42628.4|42608.4|42619|42599|4
1726624740000|2024-09-18 01:59:00|42624|42604|42611.5|42591.5|42624|42604|42611.5|42591.5|3
1726624750000|2024-09-18 01:59:10|42614|42594|42614|42594|42614|42594|42614|42594|6
1726624760000|2024-09-18 01:59:20|42615.9|42595.9|42621.5|42601.5|42624|42604|42615.9|42595.9|2
1726624770000|2024-09-18 01:59:30|42619.6|42599.6|42624|42604|42624|42604|42619|42599|0
1726624780000|2024-09-18 01:59:40|42623.4|42603.4|42629|42609|42630.9|42610.9|42620.9|42600.9|3
1726624790000|2024-09-18 01:59:50|42626.5|42606.5|42626.5|42606.5|42626.5|42606.5|42624|42604|3
1726624800000|2024-09-18 02:00:00|42624.6|42604.6|42621.5|42601.5|42624.6|42604.6|42621.5|42601.5|3
1726624810000|2024-09-18 02:00:10|42620.9|42600.9|42619|42599|42621.5|42601.5|42616.5|42596.5|2
1726624820000|2024-09-18 02:00:20|42621.5|42601.5|42624|42604|42626.5|42606.5|42621.5|42601.5|0
1726624830000|2024-09-18 02:00:30|42629|42609|42620.2|42600.2|42629|42609|42620.2|42600.2|3
1726624840000|2024-09-18 02:00:40|42617.1|42597.1|42616.5|42596.5|42617.1|42597.1|42613.4|42593.4|0
1726624850000|2024-09-18 02:00:50|42614|42594|42614|42594|42614|42594|42611.5|42591.5|2
1726624860000|2024-09-18 02:01:00|42612.1|42592.1|42624|42604|42624|42604|42611.5|42591.5|4
1726624870000|2024-09-18 02:01:10|42625.9|42605.9|42629|42609|42629|42609|42625.9|42605.9|1
1726624880000|2024-09-18 02:01:20|42631.5|42611.5|42633.4|42613.4|42635.9|42615.9|42631.5|42611.5|10
1726624890000|2024-09-18 02:01:30|42631.5|42611.5|42619.6|42599.6|42631.5|42611.5|42619.6|42599.6|2
1726624900000|2024-09-18 02:01:40|42619|42599|42621.5|42601.5|42621.5|42601.5|42616.5|42596.5|0
1726624910000|2024-09-18 02:01:50|42624|42604|42626.5|42606.5|42629|42609|42624|42604|1
1726624920000|2024-09-18 02:02:00|42624|42604|42624|42604|42624|42604|42619|42599|10
1726624930000|2024-09-18 02:02:10|42621.5|42601.5|42624|42604|42628.4|42608.4|42619|42599|5
1726624940000|2024-09-18 02:02:20|42624.6|42604.6|42631.5|42611.5|42631.5|42611.5|42621.5|42601.5|0
1726624950000|2024-09-18 02:02:30|42633.4|42613.4|42636.5|42616.5|42636.5|42616.5|42631.5|42611.5|2
1726624960000|2024-09-18 02:02:40|42641.5|42621.5|42639|42619|42641.5|42621.5|42639|42619|3
1726624970000|2024-09-18 02:02:50|42636.5|42616.5|42631.5|42611.5|42636.5|42616.5|42631.5|42611.5|3
1726624980000|2024-09-18 02:03:00|42629.6|42609.6|42630.9|42610.9|42631.5|42611.5|42626.5|42606.5|2
1726624990000|2024-09-18 02:03:10|42629|42609|42629|42609|42631.5|42611.5|42629|42609|2
1726625000000|2024-09-18 02:03:20|42626.5|42606.5|42621.5|42601.5|42626.5|42606.5|42621.5|42601.5|1
1726625010000|2024-09-18 02:03:30|42619.6|42599.6|42604|42584|42619.6|42599.6|42604|42584|1
1726625020000|2024-09-18 02:03:40|42605.9|42585.9|42606.5|42586.5|42606.5|42586.5|42605.9|42585.9|1
1726625030000|2024-09-18 02:03:50|42604|42584|42602.1|42582.1|42604|42584|42602.1|42582.1|6
1726625040000|2024-09-18 02:04:00|42604|42584|42599.6|42579.6|42604|42584|42599|42579|2
1726625050000|2024-09-18 02:04:10|42599|42579|42589|42569|42599|42579|42587.1|42567.1|10
1726625060000|2024-09-18 02:04:20|42584|42564|42584|42564|42584|42564|42584|42564|3
1726625070000|2024-09-18 02:04:30|42582.1|42562.1|42584|42564|42584|42564|42581.5|42561.5|1
1726625080000|2024-09-18 02:04:40|42586.5|42566.5|42584|42564|42586.5|42566.5|42579.6|42559.6|1
1726625090000|2024-09-18 02:04:50|42581.5|42561.5|42584|42564|42584|42564|42579|42559|1
1726625100000|2024-09-18 02:05:00|42586.5|42566.5|42591.5|42571.5|42591.5|42571.5|42586.5|42566.5|11
1726625110000|2024-09-18 02:05:10|42589.6|42569.6|42592.8|42572.8|42594|42574|42589|42569|2
1726625120000|2024-09-18 02:05:20|42591.5|42571.5|42576.5|42556.5|42594|42574|42576.5|42556.5|4
1726625130000|2024-09-18 02:05:30|42579|42559|42576.5|42556.5|42579|42559|42576.5|42556.5|18
1726625140000|2024-09-18 02:05:40|42579|42559|42576.5|42556.5|42579|42559|42574|42554|2
1726625150000|2024-09-18 02:05:50|42574|42554|42574|42554|42576.5|42556.5|42569.6|42549.6|7
1726625160000|2024-09-18 02:06:00|42574.6|42554.6|42576.5|42556.5|42576.5|42556.5|42571.5|42551.5|9
1726625170000|2024-09-18 02:06:10|42574|42554|42574|42554|42575.9|42555.9|42574|42554|1
1726625180000|2024-09-18 02:06:20|42575.9|42555.9|42576.5|42556.5|42576.5|42556.5|42574|42554|3
1726625190000|2024-09-18 02:06:30|42579|42559|42585.9|42565.9|42587.8|42567.8|42579|42559|7
1726625200000|2024-09-18 02:06:40|42586.5|42566.5|42579.6|42559.6|42589|42569|42579|42559|2
1726625210000|2024-09-18 02:06:50|42579|42559|42576.5|42556.5|42579|42559|42576.5|42556.5|1
1726625220000|2024-09-18 02:07:00|42578.4|42558.4|42581.5|42561.5|42583.4|42563.4|42578.4|42558.4|1
1726625230000|2024-09-18 02:07:10|42584|42564|42586.5|42566.5|42586.5|42566.5|42584|42564|1
1726625240000|2024-09-18 02:07:20|42584|42564|42584|42564|42589|42569|42584|42564|1
1726625250000|2024-09-18 02:07:30|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42579|42559|1
1726625260000|2024-09-18 02:07:40|42580.9|42560.9|42581.5|42561.5|42581.5|42561.5|42576.5|42556.5|11
1726625270000|2024-09-18 02:07:50|42584|42564|42589|42569|42589|42569|42584|42564|3
1726625280000|2024-09-18 02:08:00|42588.4|42568.4|42584|42564|42589|42569|42584|42564|2
1726625290000|2024-09-18 02:08:10|42582.1|42562.1|42579|42559|42582.1|42562.1|42579|42559|3
1726625300000|2024-09-18 02:08:20|42577.1|42557.1|42581.5|42561.5|42581.5|42561.5|42576.5|42556.5|1
1726625310000|2024-09-18 02:08:30|42583.4|42563.4|42583.4|42563.4|42584|42564|42581.5|42561.5|1
1726625320000|2024-09-18 02:08:40|42584|42564|42581.5|42561.5|42585.9|42565.9|42581.5|42561.5|1
1726625330000|2024-09-18 02:08:50|42584|42564|42584|42564|42585.9|42565.9|42584|42564|21
1726625340000|2024-09-18 02:09:00|42583.4|42563.4|42576.5|42556.5|42583.4|42563.4|42576.5|42556.5|7
1726625350000|2024-09-18 02:09:10|42578.4|42558.4|42571.5|42551.5|42579|42559|42571.5|42551.5|1
1726625360000|2024-09-18 02:09:20|42569|42549|42569|42549|42571.5|42551.5|42569|42549|4
1726625370000|2024-09-18 02:09:30|42571.5|42551.5|42569|42549|42571.5|42551.5|42569|42549|11
1726625380000|2024-09-18 02:09:40|42571.5|42551.5|42569|42549|42571.5|42551.5|42568.4|42548.4|1
1726625390000|2024-09-18 02:09:50|42569.6|42549.6|42576.5|42556.5|42576.5|42556.5|42569.6|42549.6|8
1726625400000|2024-09-18 02:10:00|42579|42559|42581.5|42561.5|42584|42564|42579|42559|1
1726625410000|2024-09-18 02:10:10|42583.4|42563.4|42581.5|42561.5|42584|42564|42581.5|42561.5|1
1726625430000|2024-09-18 02:10:30|42580.9|42560.9|42579|42559|42581.5|42561.5|42579|42559|0
1726625440000|2024-09-18 02:10:40|42580.9|42560.9|42579|42559|42580.9|42560.9|42579|42559|1
1726625450000|2024-09-18 02:10:50|42576.5|42556.5|42581.5|42561.5|42581.5|42561.5|42576.5|42556.5|3
1726625460000|2024-09-18 02:11:00|42584|42564|42584|42564|42584|42564|42584|42564|1
1726625470000|2024-09-18 02:11:10|42581.5|42561.5|42579|42559|42581.5|42561.5|42579|42559|14
1726625480000|2024-09-18 02:11:20|42580.9|42560.9|42584|42564|42584|42564|42579|42559|0
1726625490000|2024-09-18 02:11:30|42585.9|42565.9|42586.5|42566.5|42586.5|42566.5|42584|42564|0
1726625500000|2024-09-18 02:11:40|42584.6|42564.6|42584|42564|42586.5|42566.5|42584|42564|1
1726625510000|2024-09-18 02:11:50|42586.5|42566.5|42576.5|42556.5|42586.5|42566.5|42574|42554|13
1726625520000|2024-09-18 02:12:00|42579|42559|42584|42564|42584|42564|42579|42559|2
1726625530000|2024-09-18 02:12:10|42582.1|42562.1|42581.5|42561.5|42584|42564|42581.5|42561.5|1
1726625540000|2024-09-18 02:12:20|42579.6|42559.6|42586.5|42566.5|42586.5|42566.5|42579|42559|1
1726625550000|2024-09-18 02:12:30|42589|42569|42589|42569|42589|42569|42589|42569|1
1726625560000|2024-09-18 02:12:40|42586.5|42566.5|42586.5|42566.5|42586.5|42566.5|42584.6|42564.6|1
1726625570000|2024-09-18 02:12:50|42589|42569|42590.9|42570.9|42594|42574|42589|42569|0
1726625580000|2024-09-18 02:13:00|42591.5|42571.5|42586.5|42566.5|42591.5|42571.5|42584|42564|4
1726625590000|2024-09-18 02:13:10|42584|42564|42584|42564|42586.5|42566.5|42584|42564|0
1726625600000|2024-09-18 02:13:20|42585.9|42565.9|42586.5|42566.5|42586.5|42566.5|42584|42564|1
1726625610000|2024-09-18 02:13:30|42589|42569|42589|42569|42589|42569|42589|42569|6
1726625620000|2024-09-18 02:13:40|42586.5|42566.5|42586.5|42566.5|42589|42569|42586.5|42566.5|4
1726625630000|2024-09-18 02:13:50|42588.4|42568.4|42591.5|42571.5|42591.5|42571.5|42586.5|42566.5|8
1726625640000|2024-09-18 02:14:00|42589|42569|42586.5|42566.5|42591.5|42571.5|42586.5|42566.5|4
1726625650000|2024-09-18 02:14:10|42587.1|42567.1|42586.5|42566.5|42589|42569|42586.5|42566.5|3
1726625660000|2024-09-18 02:14:20|42584.6|42564.6|42571.5|42551.5|42584.6|42564.6|42569|42549|31
1726625670000|2024-09-18 02:14:30|42570.2|42550.2|42574|42554|42574|42554|42569|42549|15
1726625680000|2024-09-18 02:14:40|||||||||10
1726625690000|2024-09-18 02:14:50|42571.5|42551.5|42571.5|42551.5|42576.5|42556.5|42569|42549|12
1726625700000|2024-09-18 02:15:00|42573.4|42553.4|42576.5|42556.5|42576.5|42556.5|42573.4|42553.4|5
1726625710000|2024-09-18 02:15:10|||||||||1
1726625720000|2024-09-18 02:15:20|42579|42559|42579|42559|42579|42559|42579|42559|0
1726625730000|2024-09-18 02:15:30|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|2
1726625740000|2024-09-18 02:15:40|42586.5|42566.5|42588.4|42568.4|42588.4|42568.4|42586.5|42566.5|1
1726625750000|2024-09-18 02:15:50|42589|42569|42589|42569|42589|42569|42589|42569|2
1726625760000|2024-09-18 02:16:00|42591.5|42571.5|42584.6|42564.6|42591.5|42571.5|42584.6|42564.6|8
1726625770000|2024-09-18 02:16:10|42586.5|42566.5|42584|42564|42589|42569|42584|42564|2
1726625790000|2024-09-18 02:16:30|||||||||2
1726625810000|2024-09-18 02:16:50|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|1
1726625820000|2024-09-18 02:17:00|42582.1|42562.1|42584|42564|42584|42564|42582.1|42562.1|1
1726625830000|2024-09-18 02:17:10|||||||||3
1726625890000|2024-09-18 02:18:10|42583.4|42563.4|42584|42564|42584|42564|42583.4|42563.4|3
1726625900000|2024-09-18 02:18:20|42582.1|42562.1|42583.4|42563.4|42583.4|42563.4|42581.5|42561.5|0
1726625910000|2024-09-18 02:18:30|42584|42564|42581.5|42561.5|42584|42564|42581.5|42561.5|0
1726625920000|2024-09-18 02:18:40|42582.1|42562.1|42581.5|42561.5|42582.1|42562.1|42581.5|42561.5|0
1726625930000|2024-09-18 02:18:50|42579|42559|42579|42559|42579|42559|42579|42559|0
1726625940000|2024-09-18 02:19:00|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|42581.5|42561.5|0
1726625950000|2024-09-18 02:19:10|42584|42564|42584|42564|42584|42564|42584|42564|0
1726625970000|2024-09-18 02:19:30|||||||||2
1726625980000|2024-09-18 02:19:40|||||||||1
1726625990000|2024-09-18 02:19:50|42585.9|42565.9|42586.5|42566.5|42586.5|42566.5|42585.9|42565.9|0
1726626000000|2024-09-18 02:20:00|||||||||2
1726626010000|2024-09-18 02:20:10|42589|42569|42589|42569|42589|42569|42589|42569|0
1726626020000|2024-09-18 02:20:20|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|42587.1|42567.1|0
1726626030000|2024-09-18 02:20:30|42586.5|42566.5|42589|42569|42589|42569|42586.5|42566.5|0
1726626040000|2024-09-18 02:20:40|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|42591.5|42571.5|2
1726626050000|2024-09-18 02:20:50|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|0
1726626060000|2024-09-18 02:21:00|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|0
1726626070000|2024-09-18 02:21:10|42594|42574|42594|42574|42594|42574|42594|42574|0
1726626080000|2024-09-18 02:21:20|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|0
1726626100000|2024-09-18 02:21:40|42594|42574|42594|42574|42594|42574|42594|42574|0
1726626110000|2024-09-18 02:21:50|42595.9|42575.9|42599|42579|42599|42579|42595.9|42575.9|0
1726626140000|2024-09-18 02:22:20|42599.6|42579.6|42601.5|42581.5|42601.5|42581.5|42599.6|42579.6|1
1726626150000|2024-09-18 02:22:30|42599|42579|42599|42579|42599|42579|42599|42579|1
1726626160000|2024-09-18 02:22:40|42601.5|42581.5|42602.1|42582.1|42602.1|42582.1|42599|42579|0
1726626170000|2024-09-18 02:22:50|42601.5|42581.5|42604|42584|42604|42584|42601.5|42581.5|4
1726626180000|2024-09-18 02:23:00|42602.1|42582.1|42594|42574|42602.1|42582.1|42591.5|42571.5|5
1726626210000|2024-09-18 02:23:30|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|42596.5|42576.5|0
1726626220000|2024-09-18 02:23:40|42594|42574|42594|42574|42594|42574|42594|42574|0
1726626240000|2024-09-18 02:24:00|42596.5|42576.5|42594|42574|42596.5|42576.5|42594|42574|0
1726626280000|2024-09-18 02:24:40|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|0
1726626290000|2024-09-18 02:24:50|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|0
1726626330000|2024-09-18 02:25:30|42597.2|42577.2|42599.1|42579.1|42599.1|42579.1|42597.2|42577.2|1
1726626340000|2024-09-18 02:25:40|42601|42581|42601.6|42581.6|42601.6|42581.6|42599.1|42579.1|0
1726626350000|2024-09-18 02:25:50|42604.1|42584.1|42608.5|42588.5|42608.5|42588.5|42604.1|42584.1|6
1726626360000|2024-09-18 02:26:00|42609.1|42589.1|42606.6|42586.6|42609.1|42589.1|42606.6|42586.6|0
1726626370000|2024-09-18 02:26:10|42608.5|42588.5|42606.6|42586.6|42609.1|42589.1|42604.1|42584.1|2
1726626380000|2024-09-18 02:26:20|42607.2|42587.2|42606.6|42586.6|42608.5|42588.5|42606.6|42586.6|0
1726626390000|2024-09-18 02:26:30|42604.7|42584.7|42604.1|42584.1|42606.6|42586.6|42604.1|42584.1|2
1726626410000|2024-09-18 02:26:50|42606.6|42586.6|42604.1|42584.1|42606.6|42586.6|42603.5|42583.5|4
1726626420000|2024-09-18 02:27:00|42603.5|42583.5|42604.1|42584.1|42604.1|42584.1|42601.6|42581.6|0
1726626430000|2024-09-18 02:27:10|42606|42586|42606.6|42586.6|42606.6|42586.6|42606|42586|0
1726626440000|2024-09-18 02:27:20|||||||||3
1726626450000|2024-09-18 02:27:30|42607.2|42587.2|42611.6|42591.6|42611.6|42591.6|42607.2|42587.2|5
1726626460000|2024-09-18 02:27:40|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|1
1726626470000|2024-09-18 02:27:50|||||||||4
1726626480000|2024-09-18 02:28:00|42611.6|42591.6|42611.6|42591.6|42614.1|42594.1|42611.6|42591.6|1
1726626510000|2024-09-18 02:28:30|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42611.6|42591.6|2
1726626540000|2024-09-18 02:29:00|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|0
1726626550000|2024-09-18 02:29:10|42614.1|42594.1|42616|42596|42616|42596|42614.1|42594.1|3
1726626560000|2024-09-18 02:29:20|42611.6|42591.6|42614.1|42594.1|42616.6|42596.6|42611.6|42591.6|6
1726626570000|2024-09-18 02:29:30|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|42611.6|42591.6|5
1726626580000|2024-09-18 02:29:40|||||||||1
1726626590000|2024-09-18 02:29:50|42614.1|42594.1|42611.6|42591.6|42614.1|42594.1|42609.1|42589.1|4
1726626600000|2024-09-18 02:30:00|42611|42591|42601.6|42581.6|42611.6|42591.6|42601.6|42581.6|22
1726626610000|2024-09-18 02:30:10|42604.1|42584.1|42599.1|42579.1|42604.1|42584.1|42599.1|42579.1|3
1726626620000|2024-09-18 02:30:20|42601.6|42581.6|42599.1|42579.1|42601.6|42581.6|42599.1|42579.1|8
1726626630000|2024-09-18 02:30:30|42601|42581|42593.5|42573.5|42601.6|42581.6|42593.5|42573.5|5
1726626640000|2024-09-18 02:30:40|42591.6|42571.6|42596.6|42576.6|42596.6|42576.6|42591|42571|1
1726626650000|2024-09-18 02:30:50|42594.1|42574.1|42591.6|42571.6|42596.6|42576.6|42591.6|42571.6|1
1726626660000|2024-09-18 02:31:00|42589.7|42569.7|42591.6|42571.6|42591.6|42571.6|42589.7|42569.7|4
1726626670000|2024-09-18 02:31:10|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42594.1|42574.1|4
1726626680000|2024-09-18 02:31:20|42596.6|42576.6|42591.6|42571.6|42596.6|42576.6|42591.6|42571.6|0
1726626690000|2024-09-18 02:31:30|42593.5|42573.5|42586.6|42566.6|42593.5|42573.5|42586.6|42566.6|7
1726626700000|2024-09-18 02:31:40|42584.7|42564.7|42584.1|42564.1|42584.7|42564.7|42584.1|42564.1|3
1726626710000|2024-09-18 02:31:50|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42579.1|42559.1|4
1726626720000|2024-09-18 02:32:00|42579.7|42559.7|42574.1|42554.1|42579.7|42559.7|42574.1|42554.1|3
1726626730000|2024-09-18 02:32:10|42571.6|42551.6|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|9
1726626740000|2024-09-18 02:32:20|42571|42551|42579.1|42559.1|42579.1|42559.1|42571|42551|2
1726626750000|2024-09-18 02:32:30|42582.9|42562.9|42581.6|42561.6|42586|42566|42581.6|42561.6|2
1726626760000|2024-09-18 02:32:40|42579.1|42559.1|42581.6|42561.6|42584.1|42564.1|42579.1|42559.1|0
1726626770000|2024-09-18 02:32:50|42579.7|42559.7|42576.6|42556.6|42581.6|42561.6|42576.6|42556.6|3
1726626780000|2024-09-18 02:33:00|42571.6|42551.6|42574.1|42554.1|42574.1|42554.1|42571.6|42551.6|3
1726626790000|2024-09-18 02:33:10|42571.6|42551.6|42574.1|42554.1|42576.6|42556.6|42571.6|42551.6|4
1726626800000|2024-09-18 02:33:20|42576.6|42556.6|42574.1|42554.1|42576.6|42556.6|42574.1|42554.1|0
1726626810000|2024-09-18 02:33:30|42574.7|42554.7|42571.6|42551.6|42576.6|42556.6|42571.6|42551.6|3
1726626820000|2024-09-18 02:33:40|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|42574.1|42554.1|0
1726626830000|2024-09-18 02:33:50|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|42576.6|42556.6|0
1726626840000|2024-09-18 02:34:00|42574.7|42554.7|42571.6|42551.6|42576.6|42556.6|42571.6|42551.6|7
1726626850000|2024-09-18 02:34:10|42571|42551|42571.6|42551.6|42571.6|42551.6|42569.1|42549.1|2
1726626860000|2024-09-18 02:34:20|42569.7|42549.7|42574.1|42554.1|42574.1|42554.1|42569.1|42549.1|2
1726626870000|2024-09-18 02:34:30|42572.2|42552.2|42574.1|42554.1|42576.6|42556.6|42571.6|42551.6|2
1726626880000|2024-09-18 02:34:40|42576.6|42556.6|42576.6|42556.6|42577.2|42557.2|42576.6|42556.6|9
1726626890000|2024-09-18 02:34:50|42577.2|42557.2|42576.6|42556.6|42577.2|42557.2|42576.6|42556.6|7
1726626900000|2024-09-18 02:35:00|42574.1|42554.1|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|5
1726626910000|2024-09-18 02:35:10|42581|42561|42581.6|42561.6|42581.6|42561.6|42579.1|42559.1|1
1726626920000|2024-09-18 02:35:20|42579.7|42559.7|42577.2|42557.2|42579.7|42559.7|42576.6|42556.6|1
1726626930000|2024-09-18 02:35:30|42576.6|42556.6|42581.6|42561.6|42581.6|42561.6|42574.1|42554.1|4
1726626940000|2024-09-18 02:35:40|42583.5|42563.5|42584.1|42564.1|42586.6|42566.6|42583.5|42563.5|10
1726626950000|2024-09-18 02:35:50|42581.6|42561.6|42581.6|42561.6|42584.1|42564.1|42581.6|42561.6|0
1726626960000|2024-09-18 02:36:00|42583.5|42563.5|42584.1|42564.1|42584.1|42564.1|42581.6|42561.6|1
1726626980000|2024-09-18 02:36:20|42581.6|42561.6|42579.1|42559.1|42584.1|42564.1|42579.1|42559.1|1
1726627000000|2024-09-18 02:36:40|42581|42561|42586.6|42566.6|42587.2|42567.2|42581|42561|11
1726627010000|2024-09-18 02:36:50|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42586.6|42566.6|0
1726627020000|2024-09-18 02:37:00|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|1
1726627030000|2024-09-18 02:37:10|42589.1|42569.1|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|5
1726627040000|2024-09-18 02:37:20|42589.7|42569.7|42584.1|42564.1|42589.7|42569.7|42584.1|42564.1|3
1726627050000|2024-09-18 02:37:30|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|0
1726627060000|2024-09-18 02:37:40|42591.6|42571.6|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|0
1726627070000|2024-09-18 02:37:50|42591|42571|42589.1|42569.1|42591.6|42571.6|42589.1|42569.1|0
1726627080000|2024-09-18 02:38:00|42591|42571|42589.1|42569.1|42591.6|42571.6|42589.1|42569.1|4
1726627090000|2024-09-18 02:38:10|42591|42571|42589.1|42569.1|42591.6|42571.6|42589.1|42569.1|0
1726627100000|2024-09-18 02:38:20|42586.6|42566.6|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|1
1726627110000|2024-09-18 02:38:30|42587.2|42567.2|42589.1|42569.1|42589.1|42569.1|42587.2|42567.2|0
1726627120000|2024-09-18 02:38:40|42586.6|42566.6|42589.1|42569.1|42591.6|42571.6|42586.6|42566.6|1
1726627130000|2024-09-18 02:38:50|42591|42571|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|0
1726627140000|2024-09-18 02:39:00|42589.7|42569.7|42586.6|42566.6|42591.6|42571.6|42586.6|42566.6|0
1726627150000|2024-09-18 02:39:10|42589.1|42569.1|42579.1|42559.1|42589.1|42569.1|42579.1|42559.1|2
1726627160000|2024-09-18 02:39:20|42581.6|42561.6|42579.1|42559.1|42584.1|42564.1|42579.1|42559.1|0
1726627170000|2024-09-18 02:39:30|42581|42561|42579.1|42559.1|42581.6|42561.6|42579.1|42559.1|1
1726627180000|2024-09-18 02:39:40|42576.6|42556.6|42571.6|42551.6|42576.6|42556.6|42571.6|42551.6|7
1726627190000|2024-09-18 02:39:50|42569.7|42549.7|42574.1|42554.1|42574.1|42554.1|42569.1|42549.1|0
1726627200000|2024-09-18 02:40:00|42574.7|42554.7|42578.5|42558.5|42578.5|42558.5|42574.7|42554.7|2
1726627210000|2024-09-18 02:40:10|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|0
1726627220000|2024-09-18 02:40:20|42581|42561|42586|42566|42586|42566|42581|42561|3
1726627230000|2024-09-18 02:40:30|42586.6|42566.6|42589.7|42569.7|42589.7|42569.7|42586.6|42566.6|2
1726627240000|2024-09-18 02:40:40|42594.7|42574.7|42599.1|42579.1|42599.1|42579.1|42594.7|42574.7|9
1726627260000|2024-09-18 02:41:00|42599.7|42579.7|42606|42586|42606|42586|42599.7|42579.7|4
1726627270000|2024-09-18 02:41:10|42604.1|42584.1|42599.1|42579.1|42604.1|42584.1|42599.1|42579.1|0
1726627280000|2024-09-18 02:41:20|42601|42581|42601.6|42581.6|42604.1|42584.1|42599.1|42579.1|3
1726627290000|2024-09-18 02:41:30|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42602.2|42582.2|1
1726627300000|2024-09-18 02:41:40|42606|42586|42609.1|42589.1|42609.1|42589.1|42606|42586|0
1726627310000|2024-09-18 02:41:50|42607.2|42587.2|42609.1|42589.1|42609.1|42589.1|42607.2|42587.2|4
1726627320000|2024-09-18 02:42:00|42606.6|42586.6|42606.6|42586.6|42611.6|42591.6|42606.6|42586.6|4
1726627330000|2024-09-18 02:42:10|42601.6|42581.6|42599.7|42579.7|42601.6|42581.6|42599.7|42579.7|6
1726627340000|2024-09-18 02:42:20|42601.6|42581.6|42599.1|42579.1|42601.6|42581.6|42599.1|42579.1|10
1726627350000|2024-09-18 02:42:30|42597.2|42577.2|42597.2|42577.2|42599.1|42579.1|42594.1|42574.1|2
1726627360000|2024-09-18 02:42:40|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42591.6|42571.6|1
1726627380000|2024-09-18 02:43:00|42596|42576|42596.6|42576.6|42596.6|42576.6|42596|42576|1
1726627390000|2024-09-18 02:43:10|42594.1|42574.1|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|0
1726627400000|2024-09-18 02:43:20|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|1
1726627410000|2024-09-18 02:43:30|42594.7|42574.7|42596.6|42576.6|42596.6|42576.6|42594.7|42574.7|3
1726627420000|2024-09-18 02:43:40|42594.1|42574.1|42596.6|42576.6|42604.1|42584.1|42594.1|42574.1|1
1726627430000|2024-09-18 02:43:50|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|42594.1|42574.1|0
1726627440000|2024-09-18 02:44:00|42592.2|42572.2|42594.1|42574.1|42594.1|42574.1|42592.2|42572.2|1
1726627450000|2024-09-18 02:44:10|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42594.1|42574.1|0
1726627460000|2024-09-18 02:44:20|42592.2|42572.2|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|4
1726627470000|2024-09-18 02:44:30|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|2
1726627480000|2024-09-18 02:44:40|42586.6|42566.6|42584.1|42564.1|42586.6|42566.6|42584.1|42564.1|0
1726627490000|2024-09-18 02:44:50|42581.6|42561.6|42579.1|42559.1|42581.6|42561.6|42579.1|42559.1|12
1726627500000|2024-09-18 02:45:00|42581.6|42561.6|42586.6|42566.6|42586.6|42566.6|42579.1|42559.1|5
1726627510000|2024-09-18 02:45:10|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|2
1726627520000|2024-09-18 02:45:20|42587.2|42567.2|42589.1|42569.1|42589.1|42569.1|42586.6|42566.6|1
1726627530000|2024-09-18 02:45:30|42589.7|42569.7|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|1
1726627540000|2024-09-18 02:45:40|42589.7|42569.7|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|0
1726627550000|2024-09-18 02:45:50|42589.7|42569.7|42589.1|42569.1|42594.1|42574.1|42589.1|42569.1|0
1726627560000|2024-09-18 02:46:00|42594.1|42574.1|42589.1|42569.1|42594.1|42574.1|42589.1|42569.1|2
1726627570000|2024-09-18 02:46:10|42591|42571|42591.6|42571.6|42591.6|42571.6|42589.1|42569.1|1
1726627580000|2024-09-18 02:46:20|42596.6|42576.6|42594.1|42574.1|42599.1|42579.1|42594.1|42574.1|8
1726627590000|2024-09-18 02:46:30|42592.2|42572.2|42594.1|42574.1|42594.1|42574.1|42591.6|42571.6|1
1726627600000|2024-09-18 02:46:40|42594.7|42574.7|42592.2|42572.2|42596.6|42576.6|42592.2|42572.2|2
1726627610000|2024-09-18 02:46:50|42594.1|42574.1|42599.1|42579.1|42599.1|42579.1|42594.1|42574.1|2
1726627620000|2024-09-18 02:47:00|42596.6|42576.6|42599.1|42579.1|42599.1|42579.1|42596.6|42576.6|1
1726627630000|2024-09-18 02:47:10|42603.5|42583.5|42601.6|42581.6|42604.1|42584.1|42599.1|42579.1|0
1726627640000|2024-09-18 02:47:20|42604.1|42584.1|42599.1|42579.1|42604.1|42584.1|42599.1|42579.1|5
1726627670000|2024-09-18 02:47:50|42601.6|42581.6|42604.1|42584.1|42606|42586|42601.6|42581.6|5
1726627680000|2024-09-18 02:48:00|42602.2|42582.2|42601.6|42581.6|42602.2|42582.2|42601.6|42581.6|3
1726627690000|2024-09-18 02:48:10|42599.7|42579.7|42601.6|42581.6|42601.6|42581.6|42599.1|42579.1|0
1726627700000|2024-09-18 02:48:20|42604.1|42584.1|42604.1|42584.1|42604.1|42584.1|42601.6|42581.6|1
1726627710000|2024-09-18 02:48:30|42603.5|42583.5|42602.9|42582.9|42603.5|42583.5|42599.1|42579.1|0
1726627720000|2024-09-18 02:48:40|42604.1|42584.1|42601.6|42581.6|42604.1|42584.1|42601.6|42581.6|0
1726627730000|2024-09-18 02:48:50|42601|42581|42599.1|42579.1|42601|42581|42599.1|42579.1|0
1726627740000|2024-09-18 02:49:00|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42599.1|42579.1|1
1726627750000|2024-09-18 02:49:10|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|0
1726627790000|2024-09-18 02:49:50|42596.6|42576.6|42599.1|42579.1|42599.1|42579.1|42596.6|42576.6|1
1726627800000|2024-09-18 02:50:00|42601.6|42581.6|42599.1|42579.1|42601.6|42581.6|42599.1|42579.1|0
1726627810000|2024-09-18 02:50:10|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|3
1726627820000|2024-09-18 02:50:20|||||||||2
1726627830000|2024-09-18 02:50:30|42598.5|42578.5|42601.6|42581.6|42604.1|42584.1|42598.5|42578.5|0
1726627840000|2024-09-18 02:50:40|42603.5|42583.5|42599.1|42579.1|42604.1|42584.1|42599.1|42579.1|1
1726627850000|2024-09-18 02:50:50|42596.6|42576.6|42596.6|42576.6|42596.6|42576.6|42594.7|42574.7|0
1726627860000|2024-09-18 02:51:00|42594.7|42574.7|42594.7|42574.7|42596.6|42576.6|42594.7|42574.7|0
1726627870000|2024-09-18 02:51:10|42596.6|42576.6|42592.2|42572.2|42596.6|42576.6|42592.2|42572.2|0
1726627880000|2024-09-18 02:51:20|42594.7|42574.7|42592.2|42572.2|42594.7|42574.7|42592.2|42572.2|0
1726627890000|2024-09-18 02:51:30|42594.7|42574.7|42584.1|42564.1|42594.7|42574.7|42584.1|42564.1|3
1726627900000|2024-09-18 02:51:40|42586|42566|42589.1|42569.1|42589.1|42569.1|42586|42566|2
1726627910000|2024-09-18 02:51:50|42591.6|42571.6|42596|42576|42596|42576|42591.6|42571.6|0
1726627920000|2024-09-18 02:52:00|42594.1|42574.1|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|0
1726627940000|2024-09-18 02:52:20|42593.5|42573.5|42591.6|42571.6|42593.5|42573.5|42591.6|42571.6|0
1726627950000|2024-09-18 02:52:30|42589.7|42569.7|42591.6|42571.6|42591.6|42571.6|42589.7|42569.7|6
1726627970000|2024-09-18 02:52:50|42594.1|42574.1|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|0
1726627980000|2024-09-18 02:53:00|42594.1|42574.1|42591.6|42571.6|42596.6|42576.6|42591.6|42571.6|3
1726627990000|2024-09-18 02:53:10|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|42589.1|42569.1|0
1726628000000|2024-09-18 02:53:20|||||||||1
1726628020000|2024-09-18 02:53:40|42591|42571|42591.6|42571.6|42594.1|42574.1|42589.1|42569.1|3
1726628030000|2024-09-18 02:53:50|42594.1|42574.1|42591.6|42571.6|42594.1|42574.1|42591.6|42571.6|0
1726628040000|2024-09-18 02:54:00|42592.2|42572.2|42594.1|42574.1|42594.1|42574.1|42591.6|42571.6|2
1726628050000|2024-09-18 02:54:10|42592.2|42572.2|42594.1|42574.1|42594.1|42574.1|42592.2|42572.2|1
1726628060000|2024-09-18 02:54:20|42591.6|42571.6|42594.1|42574.1|42596.6|42576.6|42591.6|42571.6|4
1726628070000|2024-09-18 02:54:30|42594.7|42574.7|42596.6|42576.6|42598.5|42578.5|42594.1|42574.1|1
1726628080000|2024-09-18 02:54:40|42594.1|42574.1|42604.1|42584.1|42604.1|42584.1|42594.1|42574.1|3
1726628090000|2024-09-18 02:54:50|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|1
1726628100000|2024-09-18 02:55:00|42599.8|42579.8|42601.6|42581.6|42601.6|42581.6|42597.9|42577.9|6
1726628110000|2024-09-18 02:55:10|42604.1|42584.1|42611.6|42591.6|42611.6|42591.6|42604.1|42584.1|3
1726628120000|2024-09-18 02:55:20|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|2
1726628130000|2024-09-18 02:55:30|42609.2|42589.2|42606.7|42586.7|42609.2|42589.2|42606.7|42586.7|1
1726628140000|2024-09-18 02:55:40|42607.3|42587.3|42606.7|42586.7|42609.2|42589.2|42606.7|42586.7|1
1726628150000|2024-09-18 02:55:50|42604.8|42584.8|42609.2|42589.2|42609.2|42589.2|42604.8|42584.8|2
1726628160000|2024-09-18 02:56:00|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|1
1726628170000|2024-09-18 02:56:10|42612.3|42592.3|42616.7|42596.7|42616.7|42596.7|42612.3|42592.3|6
1726628180000|2024-09-18 02:56:20|42614.8|42594.8|42614.2|42594.2|42614.8|42594.8|42614.2|42594.2|0
1726628190000|2024-09-18 02:56:30|42611.7|42591.7|42609.8|42589.8|42611.7|42591.7|42609.8|42589.8|4
1726628200000|2024-09-18 02:56:40|42609.2|42589.2|42606.7|42586.7|42609.2|42589.2|42606.7|42586.7|1
1726628210000|2024-09-18 02:56:50|42609.2|42589.2|42609.2|42589.2|42611.7|42591.7|42609.2|42589.2|1
1726628220000|2024-09-18 02:57:00|42607.3|42587.3|42611.7|42591.7|42611.7|42591.7|42607.3|42587.3|1
1726628230000|2024-09-18 02:57:10|42613.6|42593.6|42616.7|42596.7|42616.7|42596.7|42613.6|42593.6|2
1726628240000|2024-09-18 02:57:20|42619.2|42599.2|42616.7|42596.7|42619.2|42599.2|42616.7|42596.7|1
1726628250000|2024-09-18 02:57:30|42619.2|42599.2|42616.7|42596.7|42619.2|42599.2|42616.7|42596.7|1
1726628260000|2024-09-18 02:57:40|42617.3|42597.3|42619.2|42599.2|42619.2|42599.2|42617.3|42597.3|1
1726628270000|2024-09-18 02:57:50|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|42619.8|42599.8|4
1726628280000|2024-09-18 02:58:00|42622.3|42602.3|42629.8|42609.8|42629.8|42609.8|42622.3|42602.3|1
1726628290000|2024-09-18 02:58:10|42627.3|42607.3|42626.7|42606.7|42627.3|42607.3|42626.7|42606.7|6
1726628310000|2024-09-18 02:58:30|42628.6|42608.6|42629.2|42609.2|42629.2|42609.2|42626.7|42606.7|3
1726628320000|2024-09-18 02:58:40|42627.3|42607.3|42626.7|42606.7|42628.6|42608.6|42626.7|42606.7|2
1726628330000|2024-09-18 02:58:50|42629.2|42609.2|42626.7|42606.7|42629.2|42609.2|42626.7|42606.7|1
1726628340000|2024-09-18 02:59:00|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|42624.2|42604.2|1
1726628350000|2024-09-18 02:59:10|42626.7|42606.7|42626.7|42606.7|42626.7|42606.7|42624.2|42604.2|1
1726628360000|2024-09-18 02:59:20|42624.2|42604.2|42629.2|42609.2|42629.2|42609.2|42624.2|42604.2|0
1726628370000|2024-09-18 02:59:30|42626.7|42606.7|42626.7|42606.7|42629.2|42609.2|42626.7|42606.7|0
1726628380000|2024-09-18 02:59:40|42628.6|42608.6|42634.8|42614.8|42634.8|42614.8|42628.6|42608.6|2
1726628390000|2024-09-18 02:59:50|42637.3|42617.3|42639.8|42619.8|42639.8|42619.8|42634.8|42614.8|0
1726628400000|2024-09-18 03:00:00|42635.4|42615.4|42634.2|42614.2|42637.3|42617.3|42634.2|42614.2|16
1726628410000|2024-09-18 03:00:10|42629.8|42609.8|42629.8|42609.8|42631.7|42611.7|42627.3|42607.3|7
1726628420000|2024-09-18 03:00:20|42629.2|42609.2|42634.2|42614.2|42634.2|42614.2|42627.3|42607.3|10
1726628430000|2024-09-18 03:00:30|42633.6|42613.6|42634.8|42614.8|42635.4|42615.4|42632.9|42612.9|3
1726628440000|2024-09-18 03:00:40|42635.4|42615.4|42636|42616|42636|42616|42634.8|42614.8|1
1726628450000|2024-09-18 03:00:50|42635.4|42615.4|42639.8|42619.8|42639.8|42619.8|42635.4|42615.4|2
1726628460000|2024-09-18 03:01:00|42639.2|42619.2|42639.8|42619.8|42639.8|42619.8|42637.3|42617.3|1
1726628470000|2024-09-18 03:01:10|42639.2|42619.2|42642.9|42622.9|42642.9|42622.9|42635.4|42615.4|11
1726628480000|2024-09-18 03:01:20|42643.5|42623.5|42644.8|42624.8|42644.8|42624.8|42639.8|42619.8|3
1726628490000|2024-09-18 03:01:30|42646.7|42626.7|42646.7|42626.7|42646.7|42626.7|42646.7|42626.7|0
1726628500000|2024-09-18 03:01:40|42644.8|42624.8|42642.9|42622.9|42646|42626|42642.9|42622.9|5
1726628510000|2024-09-18 03:01:50|||||||||1
1726628520000|2024-09-18 03:02:00|42639.8|42619.8|42642.9|42622.9|42642.9|42622.9|42639.8|42619.8|1
1726628530000|2024-09-18 03:02:10|42641|42621|42642.9|42622.9|42642.9|42622.9|42640.4|42620.4|0
1726628540000|2024-09-18 03:02:20|42642.3|42622.3|42645.4|42625.4|42645.4|42625.4|42642.3|42622.3|9
1726628550000|2024-09-18 03:02:30|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|42643.5|42623.5|1
1726628560000|2024-09-18 03:02:40|42646|42626|42642.9|42622.9|42646|42626|42642.9|42622.9|5
1726628570000|2024-09-18 03:02:50|42640.4|42620.4|42638.5|42618.5|42640.4|42620.4|42638.5|42618.5|2
1726628580000|2024-09-18 03:03:00|42636|42616|42636|42616|42636|42616|42636|42616|2
1726628590000|2024-09-18 03:03:10|42633.5|42613.5|42630.4|42610.4|42633.5|42613.5|42630.4|42610.4|1
1726628600000|2024-09-18 03:03:20|42629.8|42609.8|42632.9|42612.9|42632.9|42612.9|42629.8|42609.8|1
1726628610000|2024-09-18 03:03:30|42632.3|42612.3|42629.8|42609.8|42632.3|42612.3|42629.8|42609.8|0
1726628620000|2024-09-18 03:03:40|42627.9|42607.9|42625.4|42605.4|42627.9|42607.9|42625.4|42605.4|1
1726628630000|2024-09-18 03:03:50|42627.9|42607.9|42631|42611|42632.9|42612.9|42627.9|42607.9|3
1726628640000|2024-09-18 03:04:00|42632.9|42612.9|42630.4|42610.4|42632.9|42612.9|42630.4|42610.4|0
1726628650000|2024-09-18 03:04:10|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|42627.9|42607.9|0
1726628660000|2024-09-18 03:04:20|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|1
1726628670000|2024-09-18 03:04:30|42624.8|42604.8|42621|42601|42625.4|42605.4|42621|42601|0
1726628680000|2024-09-18 03:04:40|42618.5|42598.5|42617.9|42597.9|42621|42601|42617.9|42597.9|1
1726628690000|2024-09-18 03:04:50|42616|42596|42617.9|42597.9|42617.9|42597.9|42616|42596|1
1726628700000|2024-09-18 03:05:00|42619.8|42599.8|42617.9|42597.9|42619.8|42599.8|42616|42596|0
1726628710000|2024-09-18 03:05:10|42618.5|42598.5|42612.9|42592.9|42618.5|42598.5|42612.9|42592.9|1
1726628720000|2024-09-18 03:05:20|42608.5|42588.5|42605.4|42585.4|42610.4|42590.4|42605.4|42585.4|11
1726628740000|2024-09-18 03:05:40|42602.9|42582.9|42607.9|42587.9|42607.9|42587.9|42602.9|42582.9|2
1726628750000|2024-09-18 03:05:50|42610.4|42590.4|42607.3|42587.3|42610.4|42590.4|42605.4|42585.4|0
1726628760000|2024-09-18 03:06:00|42609.2|42589.2|42610.4|42590.4|42610.4|42590.4|42607.9|42587.9|4
1726628770000|2024-09-18 03:06:10|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|42612.3|42592.3|1
1726628780000|2024-09-18 03:06:20|42610.4|42590.4|42610.4|42590.4|42612.3|42592.3|42610.4|42590.4|0
1726628790000|2024-09-18 03:06:30|42611|42591|42615.4|42595.4|42615.4|42595.4|42610.4|42590.4|2
1726628800000|2024-09-18 03:06:40|42612.9|42592.9|42615.4|42595.4|42615.4|42595.4|42612.9|42592.9|0
1726628810000|2024-09-18 03:06:50|42611.6|42591.6|42612.9|42592.9|42612.9|42592.9|42610.4|42590.4|1
1726628820000|2024-09-18 03:07:00|42615.4|42595.4|42610.4|42590.4|42615.4|42595.4|42610.4|42590.4|2
1726628830000|2024-09-18 03:07:10|42609.8|42589.8|42602.3|42582.3|42609.8|42589.8|42599.8|42579.8|6
1726628840000|2024-09-18 03:07:20|42599.8|42579.8|42602.3|42582.3|42604.2|42584.2|42599.8|42579.8|2
1726628850000|2024-09-18 03:07:30|42602.9|42582.9|42600.4|42580.4|42602.9|42582.9|42600.4|42580.4|1
1726628860000|2024-09-18 03:07:40|42602.3|42582.3|42597.9|42577.9|42602.3|42582.3|42597.9|42577.9|0
1726628870000|2024-09-18 03:07:50|42597.3|42577.3|42592.9|42572.9|42597.3|42577.3|42592.9|42572.9|2
1726628880000|2024-09-18 03:08:00|42591|42571|42591|42571|42591|42571|42591|42571|0
1726628890000|2024-09-18 03:08:10|42589.1|42569.1|42587.9|42567.9|42589.1|42569.1|42587.9|42567.9|3
1726628900000|2024-09-18 03:08:20|42586|42566|42582.9|42562.9|42586|42566|42582.9|42562.9|0
1726628910000|2024-09-18 03:08:30|42584.8|42564.8|42584.8|42564.8|42585.4|42565.4|42584.8|42564.8|1
1726628920000|2024-09-18 03:08:40|42582.9|42562.9|42580.4|42560.4|42584.8|42564.8|42580.4|42560.4|0
1726628930000|2024-09-18 03:08:50|42582.3|42562.3|42585.4|42565.4|42585.4|42565.4|42580.4|42560.4|0
1726628940000|2024-09-18 03:09:00|42584.8|42564.8|42585.4|42565.4|42585.4|42565.4|42582.9|42562.9|1
1726628950000|2024-09-18 03:09:10|42584.8|42564.8|42580.4|42560.4|42584.8|42564.8|42580.4|42560.4|1
1726628960000|2024-09-18 03:09:20|42578.5|42558.5|42576|42556|42578.5|42558.5|42576|42556|21
1726628970000|2024-09-18 03:09:30|42574.1|42554.1|42570.4|42550.4|42574.1|42554.1|42570.4|42550.4|6
1726628980000|2024-09-18 03:09:40|42572.3|42552.3|42570.4|42550.4|42572.3|42552.3|42567.9|42547.9|0
1726628990000|2024-09-18 03:09:50|42567.9|42547.9|42572.9|42552.9|42572.9|42552.9|42567.9|42547.9|3
1726629000000|2024-09-18 03:10:00|42570.4|42550.4|42570.4|42550.4|42572.3|42552.3|42570.4|42550.4|2
1726629010000|2024-09-18 03:10:10|42567.9|42547.9|42565.4|42545.4|42567.9|42547.9|42565.4|42545.4|13
1726629020000|2024-09-18 03:10:20|42564.8|42544.8|42561|42541|42565.4|42545.4|42561|42541|0
1726629030000|2024-09-18 03:10:30|42560.4|42540.4|42564.8|42544.8|42564.8|42544.8|42560.4|42540.4|0
1726629040000|2024-09-18 03:10:40|42562.9|42542.9|42560.4|42540.4|42562.9|42542.9|42560.4|42540.4|2
1726629050000|2024-09-18 03:10:50|42562.3|42542.3|42560.4|42540.4|42562.3|42542.3|42560.4|42540.4|0
1726629060000|2024-09-18 03:11:00|42562.3|42542.3|42560.4|42540.4|42562.3|42542.3|42560.4|42540.4|1
1726629070000|2024-09-18 03:11:10|42562.3|42542.3|42562.3|42542.3|42562.3|42542.3|42560.4|42540.4|0
1726629080000|2024-09-18 03:11:20|42560.4|42540.4|42551|42531|42560.4|42540.4|42551|42531|15
1726629090000|2024-09-18 03:11:30|42552.9|42532.9|42557.3|42537.3|42557.3|42537.3|42548.5|42528.5|13
1726629100000|2024-09-18 03:11:40|42559.2|42539.2|42557.3|42537.3|42559.2|42539.2|42557.3|42537.3|2
1726629110000|2024-09-18 03:11:50|42561.7|42541.7|42564.2|42544.2|42564.2|42544.2|42559.8|42539.8|3
1726629120000|2024-09-18 03:12:00|42562.3|42542.3|42564.2|42544.2|42564.2|42544.2|42559.8|42539.8|5
1726629130000|2024-09-18 03:12:10|42561.7|42541.7|42561.7|42541.7|42561.7|42541.7|42559.8|42539.8|2
1726629140000|2024-09-18 03:12:20|42564.2|42544.2|42565.4|42545.4|42567.3|42547.3|42564.2|42544.2|2
1726629150000|2024-09-18 03:12:30|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|42564.8|42544.8|0
1726629160000|2024-09-18 03:12:40|42562.9|42542.9|42567.9|42547.9|42569.2|42549.2|42562.3|42542.3|2
1726629170000|2024-09-18 03:12:50|42567.3|42547.3|42567.3|42547.3|42569.8|42549.8|42567.3|42547.3|3
1726629180000|2024-09-18 03:13:00|42569.8|42549.8|42572.3|42552.3|42574.8|42554.8|42567.3|42547.3|3
1726629190000|2024-09-18 03:13:10|42574.8|42554.8|42569.8|42549.8|42574.8|42554.8|42569.8|42549.8|3
1726629210000|2024-09-18 03:13:30|42567.9|42547.9|42564.8|42544.8|42567.9|42547.9|42564.2|42544.2|8
1726629220000|2024-09-18 03:13:40|42566.7|42546.7|42567.3|42547.3|42567.3|42547.3|42565.4|42545.4|0
1726629230000|2024-09-18 03:13:50|42569.8|42549.8|42569.8|42549.8|42569.8|42549.8|42569.8|42549.8|1
1726629240000|2024-09-18 03:14:00|42570.4|42550.4|42572.3|42552.3|42572.3|42552.3|42570.4|42550.4|1
1726629250000|2024-09-18 03:14:10|42574.2|42554.2|42575.4|42555.4|42575.4|42555.4|42572.3|42552.3|2
1726629260000|2024-09-18 03:14:20|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|42577.3|42557.3|0
1726629280000|2024-09-18 03:14:40|||||||||2
1726629290000|2024-09-18 03:14:50|42575.4|42555.4|42571|42551|42575.4|42555.4|42571|42551|3
1726629300000|2024-09-18 03:15:00|42568.5|42548.5|42572.9|42552.9|42572.9|42552.9|42568.5|42548.5|2
1726629310000|2024-09-18 03:15:10|42574.8|42554.8|42575.4|42555.4|42575.4|42555.4|42574.8|42554.8|1
1726629320000|2024-09-18 03:15:20|42574.8|42554.8|42572.3|42552.3|42574.8|42554.8|42572.3|42552.3|1
1726629330000|2024-09-18 03:15:30|42570.4|42550.4|42567.3|42547.3|42570.4|42550.4|42564.8|42544.8|3
1726629340000|2024-09-18 03:15:40|42564.8|42544.8|42562.3|42542.3|42567.3|42547.3|42562.3|42542.3|3
1726629350000|2024-09-18 03:15:50|42560.4|42540.4|42562.3|42542.3|42562.3|42542.3|42559.8|42539.8|2
1726629360000|2024-09-18 03:16:00|42560.4|42540.4|42559.8|42539.8|42560.4|42540.4|42559.8|42539.8|0
1726629370000|2024-09-18 03:16:10|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42552.9|42532.9|5
1726629380000|2024-09-18 03:16:20|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42552.3|42532.3|1
1726629390000|2024-09-18 03:16:30|42554.8|42534.8|42555.4|42535.4|42557.9|42537.9|42554.8|42534.8|2
1726629400000|2024-09-18 03:16:40|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|0
1726629410000|2024-09-18 03:16:50|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|42557.3|42537.3|0
1726629420000|2024-09-18 03:17:00|42557.3|42537.3|42557.3|42537.3|42559.8|42539.8|42557.3|42537.3|0
1726629430000|2024-09-18 03:17:10|42555.4|42535.4|42554.8|42534.8|42555.4|42535.4|42554.8|42534.8|2
1726629440000|2024-09-18 03:17:20|42552.3|42532.3|42549.8|42529.8|42552.3|42532.3|42549.8|42529.8|1
1726629450000|2024-09-18 03:17:30|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|42550.4|42530.4|7
1726629460000|2024-09-18 03:17:40|42550.4|42530.4|42550.4|42530.4|42550.4|42530.4|42547.9|42527.9|1
1726629470000|2024-09-18 03:17:50|42552.3|42532.3|42555.4|42535.4|42555.4|42535.4|42552.3|42532.3|1
1726629480000|2024-09-18 03:18:00|42554.8|42534.8|42554.8|42534.8|42554.8|42534.8|42554.8|42534.8|0
1726629490000|2024-09-18 03:18:10|42552.3|42532.3|42552.3|42532.3|42555.4|42535.4|42552.3|42532.3|0
1726629500000|2024-09-18 03:18:20|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42552.3|42532.3|2
1726629510000|2024-09-18 03:18:30|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|0
1726629520000|2024-09-18 03:18:40|42554.8|42534.8|42557.3|42537.3|42559.8|42539.8|42554.8|42534.8|0
1726629530000|2024-09-18 03:18:50|42556.7|42536.7|42552.3|42532.3|42556.7|42536.7|42552.3|42532.3|0
1726629540000|2024-09-18 03:19:00|42554.8|42534.8|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|0
1726629550000|2024-09-18 03:19:10|42554.8|42534.8|42554.8|42534.8|42554.8|42534.8|42554.8|42534.8|1
1726629560000|2024-09-18 03:19:20|||||||||1
1726629570000|2024-09-18 03:19:30|42554.2|42534.2|42552.3|42532.3|42554.2|42534.2|42552.3|42532.3|1
1726629580000|2024-09-18 03:19:40|42550.4|42530.4|42550.4|42530.4|42550.4|42530.4|42550.4|42530.4|4
1726629590000|2024-09-18 03:19:50|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|42552.3|42532.3|2
1726629600000|2024-09-18 03:20:00|42552.9|42532.9|42552.3|42532.3|42554.8|42534.8|42552.3|42532.3|1
1726629620000|2024-09-18 03:20:20|42554.8|42534.8|42549.8|42529.8|42554.8|42534.8|42549.8|42529.8|1
1726629630000|2024-09-18 03:20:30|42551.7|42531.7|42554.8|42534.8|42554.8|42534.8|42551.7|42531.7|2
1726629640000|2024-09-18 03:20:40|42552.9|42532.9|42552.3|42532.3|42552.9|42532.9|42552.3|42532.3|0
1726629650000|2024-09-18 03:20:50|42554.2|42534.2|42554.8|42534.8|42554.8|42534.8|42552.3|42532.3|0
1726629660000|2024-09-18 03:21:00|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|42557.3|42537.3|6
1726629670000|2024-09-18 03:21:10|42556.7|42536.7|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|2
1726629680000|2024-09-18 03:21:20|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|42559.8|42539.8|1
1726629690000|2024-09-18 03:21:30|42562.3|42542.3|42562.3|42542.3|42562.3|42542.3|42562.3|42542.3|1
1726629700000|2024-09-18 03:21:40|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|42564.2|42544.2|0
1726629710000|2024-09-18 03:21:50|42564.8|42544.8|42569.8|42549.8|42569.8|42549.8|42564.8|42544.8|4
1726629720000|2024-09-18 03:22:00|42572.3|42552.3|42579.8|42559.8|42579.8|42559.8|42572.3|42552.3|16
1726629730000|2024-09-18 03:22:10|42577.9|42557.9|42581.1|42561.1|42583.6|42563.6|42577.9|42557.9|5
1726629740000|2024-09-18 03:22:20|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|42579.2|42559.2|13
1726629750000|2024-09-18 03:22:30|42579.8|42559.8|42579.2|42559.2|42581.7|42561.7|42579.2|42559.2|1
1726629760000|2024-09-18 03:22:40|42579.8|42559.8|42583.6|42563.6|42583.6|42563.6|42579.8|42559.8|2
1726629770000|2024-09-18 03:22:50|42585.5|42565.5|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|3
1726629780000|2024-09-18 03:23:00|42584.2|42564.2|42584.8|42564.8|42587.3|42567.3|42583.6|42563.6|3
1726629790000|2024-09-18 03:23:10|||||||||2
1726629800000|2024-09-18 03:23:20|42582.9|42562.9|42584.8|42564.8|42584.8|42564.8|42582.3|42562.3|3
1726629810000|2024-09-18 03:23:30|42584.2|42564.2|42582.3|42562.3|42584.8|42564.8|42580.4|42560.4|5
1726629820000|2024-09-18 03:23:40|42580.4|42560.4|42579.8|42559.8|42582.3|42562.3|42579.8|42559.8|3
1726629840000|2024-09-18 03:24:00|42580.4|42560.4|42579.8|42559.8|42580.4|42560.4|42579.8|42559.8|0
1726629850000|2024-09-18 03:24:10|42577.9|42557.9|42580.4|42560.4|42580.4|42560.4|42577.3|42557.3|3
1726629860000|2024-09-18 03:24:20|42577.3|42557.3|42580.5|42560.5|42580.5|42560.5|42577.3|42557.3|3
1726629870000|2024-09-18 03:24:30|42582.3|42562.3|42582.3|42562.3|42582.3|42562.3|42580.5|42560.5|3
1726629900000|2024-09-18 03:25:00|42580.5|42560.5|42584.2|42564.2|42584.2|42564.2|42579.8|42559.8|4
1726629910000|2024-09-18 03:25:10|42585.5|42565.5|42597.4|42577.4|42597.4|42577.4|42585.5|42565.5|1
1726629920000|2024-09-18 03:25:20|42594.9|42574.9|42602.4|42582.4|42602.4|42582.4|42594.9|42574.9|10
1726629930000|2024-09-18 03:25:30|42605.5|42585.5|42609.9|42589.9|42609.9|42589.9|42605.5|42585.5|2
1726629940000|2024-09-18 03:25:40|42612.4|42592.4|42612.4|42592.4|42612.4|42592.4|42609.9|42589.9|13
1726629950000|2024-09-18 03:25:50|42609.9|42589.9|42612.4|42592.4|42612.4|42592.4|42607.4|42587.4|3
1726629960000|2024-09-18 03:26:00|42614.9|42594.9|42612.4|42592.4|42614.9|42594.9|42609.9|42589.9|5
1726629970000|2024-09-18 03:26:10|42610.5|42590.5|42608|42588|42610.5|42590.5|42608|42588|10
1726629980000|2024-09-18 03:26:20|42607.4|42587.4|42600.5|42580.5|42607.4|42587.4|42600.5|42580.5|1
1726629990000|2024-09-18 03:26:30|42598|42578|42594.9|42574.9|42599.9|42579.9|42594.9|42574.9|2
1726630000000|2024-09-18 03:26:40|42596.8|42576.8|42597.4|42577.4|42597.4|42577.4|42596.8|42576.8|1
1726630010000|2024-09-18 03:26:50|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|0
1726630020000|2024-09-18 03:27:00|||||||||2
1726630030000|2024-09-18 03:27:10|42595.5|42575.5|42597.4|42577.4|42597.4|42577.4|42594.9|42574.9|1
1726630040000|2024-09-18 03:27:20|42599.3|42579.3|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|0
1726630060000|2024-09-18 03:27:40|42599.9|42579.9|42602.4|42582.4|42602.4|42582.4|42599.9|42579.9|4
1726630070000|2024-09-18 03:27:50|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|6
1726630080000|2024-09-18 03:28:00|42600.5|42580.5|42597.4|42577.4|42602.4|42582.4|42597.4|42577.4|2
1726630090000|2024-09-18 03:28:10|42598|42578|42599.9|42579.9|42599.9|42579.9|42597.4|42577.4|1
1726630100000|2024-09-18 03:28:20|42597.4|42577.4|42597.4|42577.4|42599.9|42579.9|42595.5|42575.5|1
1726630110000|2024-09-18 03:28:30|42598|42578|42597.4|42577.4|42599.9|42579.9|42595.5|42575.5|0
1726630120000|2024-09-18 03:28:40|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|42595.5|42575.5|0
1726630130000|2024-09-18 03:28:50|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|12
1726630140000|2024-09-18 03:29:00|42596.8|42576.8|42603|42583|42603|42583|42595.5|42575.5|11
1726630150000|2024-09-18 03:29:10|42602.4|42582.4|42602.4|42582.4|42603|42583|42602.4|42582.4|1
1726630160000|2024-09-18 03:29:20|42601.8|42581.8|42602.4|42582.4|42602.4|42582.4|42601.8|42581.8|3
1726630170000|2024-09-18 03:29:30|42604.3|42584.3|42594.9|42574.9|42604.3|42584.3|42594.9|42574.9|4
1726630180000|2024-09-18 03:29:40|42592.4|42572.4|42595.5|42575.5|42595.5|42575.5|42592.4|42572.4|8
1726630190000|2024-09-18 03:29:50|42597.4|42577.4|42595.5|42575.5|42597.4|42577.4|42594.9|42574.9|1
1726630200000|2024-09-18 03:30:00|42593.6|42573.6|42593|42573|42593.6|42573.6|42593|42573|0
1726630210000|2024-09-18 03:30:10|42595.5|42575.5|42597.4|42577.4|42597.4|42577.4|42595.5|42575.5|1
1726630220000|2024-09-18 03:30:20|42595.5|42575.5|42595.5|42575.5|42597.4|42577.4|42595.5|42575.5|1
1726630230000|2024-09-18 03:30:30|42597.4|42577.4|42598|42578|42598|42578|42597.4|42577.4|3
1726630240000|2024-09-18 03:30:40|42600.5|42580.5|42600.5|42580.5|42602.4|42582.4|42600.5|42580.5|2
1726630250000|2024-09-18 03:30:50|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|0
1726630260000|2024-09-18 03:31:00|||||||||6
1726630270000|2024-09-18 03:31:10|42603|42583|42603|42583|42603|42583|42603|42583|0
1726630280000|2024-09-18 03:31:20|42602.4|42582.4|42600.5|42580.5|42603|42583|42600.5|42580.5|1
1726630290000|2024-09-18 03:31:30|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|12
1726630300000|2024-09-18 03:31:40|42604.3|42584.3|42600.5|42580.5|42604.3|42584.3|42600.5|42580.5|3
1726630310000|2024-09-18 03:31:50|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42596.8|42576.8|1
1726630320000|2024-09-18 03:32:00|42598|42578|42599.9|42579.9|42599.9|42579.9|42598|42578|1
1726630330000|2024-09-18 03:32:10|42598|42578|42598|42578|42599.9|42579.9|42597.4|42577.4|6
1726630340000|2024-09-18 03:32:20|42599.9|42579.9|42598|42578|42599.9|42579.9|42598|42578|1
1726630350000|2024-09-18 03:32:30|42601.8|42581.8|42601.8|42581.8|42602.4|42582.4|42601.8|42581.8|1
1726630360000|2024-09-18 03:32:40|42602.4|42582.4|42601.8|42581.8|42602.4|42582.4|42601.8|42581.8|1
1726630370000|2024-09-18 03:32:50|42602.4|42582.4|42599.9|42579.9|42602.4|42582.4|42599.9|42579.9|1
1726630380000|2024-09-18 03:33:00|42602.4|42582.4|42600.5|42580.5|42602.4|42582.4|42600.5|42580.5|6
1726630390000|2024-09-18 03:33:10|42598.6|42578.6|42600.5|42580.5|42600.5|42580.5|42598.6|42578.6|0
1726630400000|2024-09-18 03:33:20|42598.6|42578.6|42600.5|42580.5|42600.5|42580.5|42598.6|42578.6|0
1726630410000|2024-09-18 03:33:30|42598.6|42578.6|42600.5|42580.5|42600.5|42580.5|42598.6|42578.6|0
1726630420000|2024-09-18 03:33:40|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|42599.9|42579.9|0
1726630430000|2024-09-18 03:33:50|42603|42583|42599.9|42579.9|42603|42583|42599.9|42579.9|1
1726630440000|2024-09-18 03:34:00|42593|42573|42592.4|42572.4|42593|42573|42592.4|42572.4|5
1726630450000|2024-09-18 03:34:10|42591.8|42571.8|42589.9|42569.9|42592.4|42572.4|42589.9|42569.9|0
1726630460000|2024-09-18 03:34:20|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|0
1726630470000|2024-09-18 03:34:30|42593|42573|42593|42573|42593|42573|42593|42573|1
1726630480000|2024-09-18 03:34:40|||||||||2
1726630490000|2024-09-18 03:34:50|42591.1|42571.1|42590.5|42570.5|42591.1|42571.1|42590.5|42570.5|0
1726630500000|2024-09-18 03:35:00|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|0
1726630510000|2024-09-18 03:35:10|42592.4|42572.4|42593|42573|42593|42573|42592.4|42572.4|0
1726630520000|2024-09-18 03:35:20|42590.5|42570.5|42589.9|42569.9|42590.5|42570.5|42589.9|42569.9|0
1726630560000|2024-09-18 03:36:00|42592.4|42572.4|42588|42568|42592.4|42572.4|42588|42568|1
1726630580000|2024-09-18 03:36:20|||||||||1
1726630590000|2024-09-18 03:36:30|42589.9|42569.9|42591.8|42571.8|42591.8|42571.8|42589.9|42569.9|1
1726630620000|2024-09-18 03:37:00|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|1
1726630630000|2024-09-18 03:37:10|42593|42573|42593|42573|42593|42573|42593|42573|0
1726630650000|2024-09-18 03:37:30|||||||||3
1726630660000|2024-09-18 03:37:40|42594.9|42574.9|42595.5|42575.5|42595.5|42575.5|42594.9|42574.9|0
1726630670000|2024-09-18 03:37:50|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|0
1726630680000|2024-09-18 03:38:00|||||||||1
1726630700000|2024-09-18 03:38:20|42599.9|42579.9|42598|42578|42599.9|42579.9|42598|42578|2
1726630710000|2024-09-18 03:38:30|42599.9|42579.9|42603|42583|42603|42583|42599.9|42579.9|0
1726630720000|2024-09-18 03:38:40|42602.4|42582.4|42599.9|42579.9|42602.4|42582.4|42599.9|42579.9|1
1726630730000|2024-09-18 03:38:50|42598|42578|42598|42578|42598|42578|42598|42578|0
1726630750000|2024-09-18 03:39:10|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|42602.4|42582.4|1
1726630760000|2024-09-18 03:39:20|42600.5|42580.5|42602.4|42582.4|42602.4|42582.4|42600.5|42580.5|0
1726630770000|2024-09-18 03:39:30|42603|42583|42595.5|42575.5|42603|42583|42595.5|42575.5|6
1726630780000|2024-09-18 03:39:40|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|1
1726630790000|2024-09-18 03:39:50|42595.5|42575.5|42594.9|42574.9|42595.5|42575.5|42594.9|42574.9|1
1726630800000|2024-09-18 03:40:00|42593|42573|42593|42573|42593|42573|42593|42573|0
1726630820000|2024-09-18 03:40:20|42597.4|42577.4|42595.5|42575.5|42597.4|42577.4|42593|42573|4
1726630830000|2024-09-18 03:40:30|42594.9|42574.9|42595.5|42575.5|42596.8|42576.8|42594.9|42574.9|2
1726630840000|2024-09-18 03:40:40|42597.4|42577.4|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|1
1726630850000|2024-09-18 03:40:50|42594.3|42574.3|42594.9|42574.9|42594.9|42574.9|42594.3|42574.3|0
1726630860000|2024-09-18 03:41:00|42595.5|42575.5|42594.9|42574.9|42597.4|42577.4|42594.9|42574.9|0
1726630890000|2024-09-18 03:41:30|42596.2|42576.2|42589.9|42569.9|42596.2|42576.2|42589.9|42569.9|4
1726630900000|2024-09-18 03:41:40|42591.8|42571.8|42589.9|42569.9|42592.4|42572.4|42589.9|42569.9|0
1726630930000|2024-09-18 03:42:10|42589.3|42569.3|42584.9|42564.9|42589.3|42569.3|42584.9|42564.9|2
1726630940000|2024-09-18 03:42:20|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|0
1726630950000|2024-09-18 03:42:30|42583.7|42563.7|42584.3|42564.3|42584.3|42564.3|42583.7|42563.7|0
1726630960000|2024-09-18 03:42:40|42584.9|42564.9|42586.8|42566.8|42586.8|42566.8|42584.9|42564.9|2
1726630980000|2024-09-18 03:43:00|42584.9|42564.9|42584.9|42564.9|42584.9|42564.9|42584.3|42564.3|1
1726630990000|2024-09-18 03:43:10|42586.8|42566.8|42587.4|42567.4|42587.4|42567.4|42586.8|42566.8|3
1726631000000|2024-09-18 03:43:20|||||||||2
1726631050000|2024-09-18 03:44:10|||||||||2
1726631060000|2024-09-18 03:44:20|||||||||2
1726631080000|2024-09-18 03:44:40|42585.5|42565.5|42580.5|42560.5|42585.5|42565.5|42580.5|42560.5|0
1726631090000|2024-09-18 03:44:50|||||||||1
1726631100000|2024-09-18 03:45:00|||||||||1
1726631120000|2024-09-18 03:45:20|42582.4|42562.4|42582.4|42562.4|42582.4|42562.4|42580.5|42560.5|0
1726631130000|2024-09-18 03:45:30|42584.3|42564.3|42584.3|42564.3|42584.3|42564.3|42582.4|42562.4|0
1726631140000|2024-09-18 03:45:40|42578.6|42558.6|42582.4|42562.4|42582.4|42562.4|42578.6|42558.6|4
1726631180000|2024-09-18 03:46:20|42584.3|42564.3|42586.2|42566.2|42586.2|42566.2|42584.3|42564.3|0
1726631200000|2024-09-18 03:46:40|42586.8|42566.8|42587.4|42567.4|42587.4|42567.4|42586.8|42566.8|0
1726631210000|2024-09-18 03:46:50|42588|42568|42588|42568|42588|42568|42588|42568|0
1726631230000|2024-09-18 03:47:10|42589.9|42569.9|42589.3|42569.3|42589.9|42569.9|42587.4|42567.4|1
1726631240000|2024-09-18 03:47:20|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|42589.9|42569.9|0
1726631250000|2024-09-18 03:47:30|42590.5|42570.5|42589.9|42569.9|42592.4|42572.4|42589.9|42569.9|1
1726631270000|2024-09-18 03:47:50|42590.5|42570.5|42587.4|42567.4|42590.5|42570.5|42587.4|42567.4|0
1726631290000|2024-09-18 03:48:10|42585.5|42565.5|42582.4|42562.4|42585.5|42565.5|42582.4|42562.4|0
1726631310000|2024-09-18 03:48:30|42578|42558|42578|42558|42578|42558|42578|42558|1
1726631320000|2024-09-18 03:48:40|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|42577.4|42557.4|0
1726631380000|2024-09-18 03:49:40|||||||||1
1726631390000|2024-09-18 03:49:50|42575.5|42555.5|42574.9|42554.9|42577.4|42557.4|42574.9|42554.9|1
1726631410000|2024-09-18 03:50:10|42572.4|42552.4|42569.9|42549.9|42572.4|42552.4|42569.9|42549.9|14
1726631420000|2024-09-18 03:50:20|42569.3|42549.3|42564.9|42544.9|42569.9|42549.9|42564.9|42544.9|4
1726631430000|2024-09-18 03:50:30|42562.4|42542.4|42559.9|42539.9|42562.4|42542.4|42559.9|42539.9|4
1726631440000|2024-09-18 03:50:40|42562.4|42542.4|42559.9|42539.9|42562.4|42542.4|42559.9|42539.9|6
1726631450000|2024-09-18 03:50:50|42557.4|42537.4|42562.4|42542.4|42562.4|42542.4|42557.4|42537.4|1
1726631460000|2024-09-18 03:51:00|42559.9|42539.9|42557.4|42537.4|42559.9|42539.9|42557.4|42537.4|4
1726631480000|2024-09-18 03:51:20|||||||||2
1726631490000|2024-09-18 03:51:30|42555.5|42535.5|42557.4|42537.4|42557.4|42537.4|42555.5|42535.5|0
1726631500000|2024-09-18 03:51:40|42554.9|42534.9|42559.9|42539.9|42559.9|42539.9|42554.9|42534.9|5
1726631530000|2024-09-18 03:52:10|42562.4|42542.4|42562.4|42542.4|42562.4|42542.4|42562.4|42542.4|0
1726631550000|2024-09-18 03:52:30|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|42564.3|42544.3|2
1726631600000|2024-09-18 03:53:20|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|42564.9|42544.9|1
1726631610000|2024-09-18 03:53:30|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|42567.4|42547.4|4
1726631640000|2024-09-18 03:54:00|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|4
1726631650000|2024-09-18 03:54:10|42564.9|42544.9|42565.5|42545.5|42565.5|42545.5|42564.9|42544.9|0
1726631660000|2024-09-18 03:54:20|42567.4|42547.4|42566.8|42546.8|42567.4|42547.4|42564.9|42544.9|0
1726631670000|2024-09-18 03:54:30|42567.4|42547.4|42559.9|42539.9|42567.4|42547.4|42559.9|42539.9|10
1726631680000|2024-09-18 03:54:40|||||||||4
1726631690000|2024-09-18 03:54:50|||||||||2
1726631710000|2024-09-18 03:55:10|42558.1|42538.1|42559.9|42539.9|42559.9|42539.9|42557.4|42537.4|0
1726631720000|2024-09-18 03:55:20|42557.4|42537.4|42559.9|42539.9|42559.9|42539.9|42557.4|42537.4|1
1726631730000|2024-09-18 03:55:30|42561.8|42541.8|42559.9|42539.9|42562.4|42542.4|42559.9|42539.9|0
1726631740000|2024-09-18 03:55:40|42560|42540|42562.5|42542.5|42562.5|42542.5|42560|42540|0
1726631750000|2024-09-18 03:55:50|||||||||1
1726631760000|2024-09-18 03:56:00|||||||||2
1726631770000|2024-09-18 03:56:10|42567.5|42547.5|42565|42545|42567.5|42547.5|42565|42545|2
1726631780000|2024-09-18 03:56:20|||||||||1
1726631790000|2024-09-18 03:56:30|42566.8|42546.8|42567.5|42547.5|42567.5|42547.5|42566.8|42546.8|0
1726631820000|2024-09-18 03:57:00|42570|42550|42570|42550|42570|42550|42570|42550|0
1726631830000|2024-09-18 03:57:10|42566.2|42546.2|42565|42545|42566.2|42546.2|42565|42545|1
1726631840000|2024-09-18 03:57:20|42566.9|42546.9|42570|42550|42570|42550|42566.9|42546.9|2
1726631850000|2024-09-18 03:57:30|42569.4|42549.4|42571.3|42551.3|42571.3|42551.3|42569.4|42549.4|1
1726631860000|2024-09-18 03:57:40|42571.9|42551.9|42572.5|42552.5|42572.5|42552.5|42571.9|42551.9|0
1726631870000|2024-09-18 03:57:50|42569.4|42549.4|42572.5|42552.5|42572.5|42552.5|42569.4|42549.4|1
1726631880000|2024-09-18 03:58:00|42570.6|42550.6|42572.5|42552.5|42572.5|42552.5|42570|42550|13
1726631890000|2024-09-18 03:58:10|42575|42555|42579.4|42559.4|42579.4|42559.4|42575|42555|1
1726631900000|2024-09-18 03:58:20|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|1
1726631910000|2024-09-18 03:58:30|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|2
1726631920000|2024-09-18 03:58:40|42583.2|42563.2|42581.3|42561.3|42583.2|42563.2|42581.3|42561.3|0
1726631930000|2024-09-18 03:58:50|42583.2|42563.2|42579.4|42559.4|42583.2|42563.2|42579.4|42559.4|4
1726631950000|2024-09-18 03:59:10|42581.3|42561.3|42579.4|42559.4|42581.3|42561.3|42579.4|42559.4|0
1726631960000|2024-09-18 03:59:20|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|0
1726631980000|2024-09-18 03:59:40|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|0
1726631990000|2024-09-18 03:59:50|42581.3|42561.3|42578.8|42558.8|42581.3|42561.3|42578.8|42558.8|1
1726632000000|2024-09-18 04:00:00|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|2
1726632010000|2024-09-18 04:00:10|42579.4|42559.4|42579.4|42559.4|42579.4|42559.4|42577.5|42557.5|0
1726632020000|2024-09-18 04:00:20|42577.5|42557.5|42577.5|42557.5|42579.4|42559.4|42576.9|42556.9|0
1726632030000|2024-09-18 04:00:30|42579.4|42559.4|42577.5|42557.5|42579.4|42559.4|42576.9|42556.9|0
1726632050000|2024-09-18 04:00:50|42576.9|42556.9|42578.8|42558.8|42578.8|42558.8|42576.9|42556.9|0
1726632060000|2024-09-18 04:01:00|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|42576.9|42556.9|0
1726632070000|2024-09-18 04:01:10|42578.8|42558.8|42578.8|42558.8|42578.8|42558.8|42576.9|42556.9|0
1726632080000|2024-09-18 04:01:20|42576.9|42556.9|42578.8|42558.8|42580.7|42560.7|42576.9|42556.9|1
1726632090000|2024-09-18 04:01:30|42581.3|42561.3|42581.9|42561.9|42581.9|42561.9|42581.3|42561.3|0
1726632100000|2024-09-18 04:01:40|||||||||1
1726632120000|2024-09-18 04:02:00|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|42581.3|42561.3|0
1726632140000|2024-09-18 04:02:20|42577.5|42557.5|42581.9|42561.9|42581.9|42561.9|42577.5|42557.5|3
1726632170000|2024-09-18 04:02:50|||||||||1
1726632210000|2024-09-18 04:03:30|42582.5|42562.5|42586.9|42566.9|42586.9|42566.9|42582.5|42562.5|1
1726632220000|2024-09-18 04:03:40|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|0
1726632230000|2024-09-18 04:03:50|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|7
1726632240000|2024-09-18 04:04:00|42587.5|42567.5|42587.5|42567.5|42589.4|42569.4|42587.5|42567.5|0
1726632250000|2024-09-18 04:04:10|42589.4|42569.4|42590|42570|42590|42570|42589.4|42569.4|0
1726632280000|2024-09-18 04:04:40|42589.4|42569.4|42585|42565|42589.4|42569.4|42585|42565|2
1726632300000|2024-09-18 04:05:00|42586.9|42566.9|42590|42570|42590|42570|42586.9|42566.9|2
1726632310000|2024-09-18 04:05:10|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|1
1726632320000|2024-09-18 04:05:20|||||||||3
1726632340000|2024-09-18 04:05:40|42588.8|42568.8|42589.4|42569.4|42589.4|42569.4|42588.8|42568.8|0
1726632350000|2024-09-18 04:05:50|42587.5|42567.5|42586.9|42566.9|42587.5|42567.5|42586.9|42566.9|0
1726632370000|2024-09-18 04:06:10|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|0
1726632380000|2024-09-18 04:06:20|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|42591.3|42571.3|0
1726632390000|2024-09-18 04:06:30|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|0
1726632400000|2024-09-18 04:06:40|42593.8|42573.8|42593.8|42573.8|42593.8|42573.8|42593.8|42573.8|0
1726632410000|2024-09-18 04:06:50|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|0
1726632420000|2024-09-18 04:07:00|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|42589.4|42569.4|1
1726632430000|2024-09-18 04:07:10|42587.5|42567.5|42586.9|42566.9|42587.5|42567.5|42586.9|42566.9|1
1726632450000|2024-09-18 04:07:30|||||||||3
1726632470000|2024-09-18 04:07:50|42591.3|42571.3|42592.5|42572.5|42593.2|42573.2|42591.3|42571.3|2
1726632480000|2024-09-18 04:08:00|42595|42575|42595|42575|42595|42575|42595|42575|0
1726632490000|2024-09-18 04:08:10|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|0
1726632500000|2024-09-18 04:08:20|||||||||4
1726632510000|2024-09-18 04:08:30|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|42597.5|42577.5|0
1726632520000|2024-09-18 04:08:40|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|0
1726632530000|2024-09-18 04:08:50|42600|42580|42600|42580|42600|42580|42600|42580|2
1726632540000|2024-09-18 04:09:00|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|42601.9|42581.9|0
1726632550000|2024-09-18 04:09:10|||||||||1
1726632560000|2024-09-18 04:09:20|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|42599.4|42579.4|0
1726632570000|2024-09-18 04:09:30|42597.5|42577.5|42598.1|42578.1|42600|42580|42597.5|42577.5|1
1726632580000|2024-09-18 04:09:40|42600|42580|42597.5|42577.5|42600|42580|42597.5|42577.5|0
1726632590000|2024-09-18 04:09:50|||||||||2
1726632600000|2024-09-18 04:10:00|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|42596.9|42576.9|0
1726632610000|2024-09-18 04:10:10|42595|42575|42595|42575|42595|42575|42595|42575|1
1726632630000|2024-09-18 04:10:30|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|0
1726632660000|2024-09-18 04:11:00|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|0
1726632670000|2024-09-18 04:11:10|42595|42575|42593.1|42573.1|42595|42575|42593.1|42573.1|0
1726632680000|2024-09-18 04:11:20|42592.5|42572.5|42595|42575|42595|42575|42592.5|42572.5|0
1726632690000|2024-09-18 04:11:30|42592.5|42572.5|42592.5|42572.5|42594.4|42574.4|42592.5|42572.5|0
1726632700000|2024-09-18 04:11:40|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|42594.4|42574.4|0
1726632710000|2024-09-18 04:11:50|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|0
1726632730000|2024-09-18 04:12:10|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|42591.9|42571.9|0
1726632740000|2024-09-18 04:12:20|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|42592.5|42572.5|0
1726632780000|2024-09-18 04:13:00|42591.9|42571.9|42587.5|42567.5|42591.9|42571.9|42587.5|42567.5|2
1726632800000|2024-09-18 04:13:20|||||||||1
1726632810000|2024-09-18 04:13:30|||||||||1
1726632830000|2024-09-18 04:13:50|42585|42565|42586.9|42566.9|42586.9|42566.9|42585|42565|0
1726632860000|2024-09-18 04:14:20|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|42587.5|42567.5|0
1726632880000|2024-09-18 04:14:40|42585.6|42565.6|42585|42565|42585.6|42565.6|42585|42565|0
1726632890000|2024-09-18 04:14:50|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|1
1726632920000|2024-09-18 04:15:20|42582.5|42562.5|42584.4|42564.4|42584.4|42564.4|42582.5|42562.5|0
1726632950000|2024-09-18 04:15:50|42585|42565|42585|42565|42585|42565|42585|42565|0
1726632970000|2024-09-18 04:16:10|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|0
1726633000000|2024-09-18 04:16:40|42585|42565|42585|42565|42585|42565|42585|42565|0
1726633020000|2024-09-18 04:17:00|42584.4|42564.4|42585|42565|42585|42565|42584.4|42564.4|0
1726633030000|2024-09-18 04:17:10|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|42584.4|42564.4|0
1726633050000|2024-09-18 04:17:30|42582.5|42562.5|42581.9|42561.9|42582.5|42562.5|42581.9|42561.9|0
1726633070000|2024-09-18 04:17:50|42582.5|42562.5|42584.4|42564.4|42584.4|42564.4|42582.5|42562.5|0
1726633080000|2024-09-18 04:18:00|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|42582.5|42562.5|0
1726633090000|2024-09-18 04:18:10|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|42581.9|42561.9|0
1726633100000|2024-09-18 04:18:20|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|42577.5|42557.5|6
1726633110000|2024-09-18 04:18:30|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|0
1726633120000|2024-09-18 04:18:40|42577.5|42557.5|42573.1|42553.1|42577.5|42557.5|42573.1|42553.1|2
1726633140000|2024-09-18 04:19:00|42572.5|42552.5|42570|42550|42572.5|42552.5|42570|42550|3
1726633190000|2024-09-18 04:19:50|||||||||1
1726633230000|2024-09-18 04:20:30|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|42567.5|42547.5|0
1726633240000|2024-09-18 04:20:40|42568.1|42548.1|42570|42550|42570|42550|42568.1|42548.1|1
1726633280000|2024-09-18 04:21:20|42572.5|42552.5|42570|42550|42572.5|42552.5|42570|42550|0
1726633310000|2024-09-18 04:21:50|42568.1|42548.1|42567.5|42547.5|42568.1|42548.1|42567.5|42547.5|6
1726633340000|2024-09-18 04:22:20|42563.7|42543.7|42565|42545|42565|42545|42563.1|42543.1|10
1726633350000|2024-09-18 04:22:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|0
1726633370000|2024-09-18 04:22:50|42565|42545|42563.1|42543.1|42565|42545|42563.1|42543.1|0
1726633380000|2024-09-18 04:23:00|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|1
1726633420000|2024-09-18 04:23:40|42560|42540|42560|42540|42560|42540|42560|42540|0
1726633460000|2024-09-18 04:24:20|||||||||1
1726633480000|2024-09-18 04:24:40|42561.9|42541.9|42560|42540|42561.9|42541.9|42557.5|42537.5|1
1726633490000|2024-09-18 04:24:50|42559.4|42539.4|42557.5|42537.5|42559.4|42539.4|42557.5|42537.5|1
1726633500000|2024-09-18 04:25:00|42556.9|42536.9|42557.5|42537.5|42557.5|42537.5|42556.9|42536.9|3
1726633540000|2024-09-18 04:25:40|42555.7|42535.7|42559.4|42539.4|42559.4|42539.4|42555|42535|0
1726633590000|2024-09-18 04:26:30|42560.1|42540.1|42559.4|42539.4|42560.1|42540.1|42559.4|42539.4|2
1726633610000|2024-09-18 04:26:50|42560.1|42540.1|42560.1|42540.1|42561.9|42541.9|42560.1|42540.1|1
1726633620000|2024-09-18 04:27:00|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|42561.9|42541.9|1
1726633630000|2024-09-18 04:27:10|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|0
1726633670000|2024-09-18 04:27:50|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|2
1726633680000|2024-09-18 04:28:00|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|42562.6|42542.6|2
1726633690000|2024-09-18 04:28:10|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|42564.5|42544.5|2
1726633710000|2024-09-18 04:28:30|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|2
1726633730000|2024-09-18 04:28:50|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|42570.1|42550.1|1
1726633740000|2024-09-18 04:29:00|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|2
1726633750000|2024-09-18 04:29:10|42575.1|42555.1|42575.7|42555.7|42575.7|42555.7|42575.1|42555.1|2
1726633770000|2024-09-18 04:29:30|42577.6|42557.6|42580.1|42560.1|42580.1|42560.1|42577.6|42557.6|2
1726633790000|2024-09-18 04:29:50|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|7
1726633810000|2024-09-18 04:30:10|||||||||1
1726633820000|2024-09-18 04:30:20|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|0
1726633830000|2024-09-18 04:30:30|42582.6|42562.6|42587.6|42567.6|42587.6|42567.6|42582.6|42562.6|5
1726633870000|2024-09-18 04:31:10|42589.5|42569.5|42587.6|42567.6|42589.5|42569.5|42587.6|42567.6|1
1726633880000|2024-09-18 04:31:20|42590.1|42570.1|42590.1|42570.1|42592|42572|42590.1|42570.1|1
1726633890000|2024-09-18 04:31:30|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|0
1726633910000|2024-09-18 04:31:50|42590.1|42570.1|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|0
1726633920000|2024-09-18 04:32:00|42589.5|42569.5|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|0
1726633940000|2024-09-18 04:32:20|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|1
1726633950000|2024-09-18 04:32:30|42590.1|42570.1|42589.5|42569.5|42590.1|42570.1|42589.5|42569.5|1
1726633960000|2024-09-18 04:32:40|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42589.5|42569.5|0
1726633970000|2024-09-18 04:32:50|42588.2|42568.2|42587.6|42567.6|42588.2|42568.2|42587.6|42567.6|0
1726633990000|2024-09-18 04:33:10|42585.7|42565.7|42583.2|42563.2|42585.7|42565.7|42583.2|42563.2|0
1726634010000|2024-09-18 04:33:30|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|0
1726634030000|2024-09-18 04:33:50|42580.1|42560.1|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|1
1726634040000|2024-09-18 04:34:00|42580.1|42560.1|42580.1|42560.1|42580.1|42560.1|42580.1|42560.1|0
1726634050000|2024-09-18 04:34:10|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|0
1726634080000|2024-09-18 04:34:40|42577.6|42557.6|42580.1|42560.1|42580.1|42560.1|42577.6|42557.6|0
1726634090000|2024-09-18 04:34:50|42578.2|42558.2|42575.1|42555.1|42578.2|42558.2|42575.1|42555.1|2
1726634100000|2024-09-18 04:35:00|42577.6|42557.6|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|1
1726634110000|2024-09-18 04:35:10|42575.7|42555.7|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|0
1726634140000|2024-09-18 04:35:40|42577.6|42557.6|42578.2|42558.2|42578.2|42558.2|42575.1|42555.1|2
1726634150000|2024-09-18 04:35:50|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42575.1|42555.1|1
1726634160000|2024-09-18 04:36:00|42578.2|42558.2|42580.1|42560.1|42580.1|42560.1|42578.2|42558.2|3
1726634180000|2024-09-18 04:36:20|42582|42562|42582.6|42562.6|42582.6|42562.6|42582|42562|0
1726634190000|2024-09-18 04:36:30|42580.7|42560.7|42580.1|42560.1|42580.7|42560.7|42580.1|42560.1|0
1726634220000|2024-09-18 04:37:00|42580.7|42560.7|42580.1|42560.1|42580.7|42560.7|42580.1|42560.1|0
1726634240000|2024-09-18 04:37:20|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|0
1726634250000|2024-09-18 04:37:30|42580.1|42560.1|42577.6|42557.6|42580.1|42560.1|42577.6|42557.6|1
1726634270000|2024-09-18 04:37:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|1
1726634280000|2024-09-18 04:38:00|||||||||1
1726634300000|2024-09-18 04:38:20|42574.5|42554.5|42572.6|42552.6|42574.5|42554.5|42572.6|42552.6|3
1726634310000|2024-09-18 04:38:30|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|0
1726634320000|2024-09-18 04:38:40|42573.2|42553.2|42575.1|42555.1|42575.1|42555.1|42573.2|42553.2|1
1726634380000|2024-09-18 04:39:40|42577.6|42557.6|42579.5|42559.5|42579.5|42559.5|42577.6|42557.6|1
1726634390000|2024-09-18 04:39:50|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|42581.4|42561.4|1
1726634410000|2024-09-18 04:40:10|42582|42562|42585.1|42565.1|42585.1|42565.1|42582|42562|0
1726634420000|2024-09-18 04:40:20|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|0
1726634430000|2024-09-18 04:40:30|42588.2|42568.2|42590.1|42570.1|42590.1|42570.1|42588.2|42568.2|0
1726634450000|2024-09-18 04:40:50|42589.5|42569.5|42590.1|42570.1|42590.1|42570.1|42589.5|42569.5|0
1726634460000|2024-09-18 04:41:00|42589.5|42569.5|42589.5|42569.5|42590.1|42570.1|42589.5|42569.5|1
1726634470000|2024-09-18 04:41:10|42592|42572|42592.6|42572.6|42592.6|42572.6|42592|42572|0
1726634480000|2024-09-18 04:41:20|42590.7|42570.7|42590.1|42570.1|42590.7|42570.7|42590.1|42570.1|1
1726634490000|2024-09-18 04:41:30|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|42587.6|42567.6|3
1726634500000|2024-09-18 04:41:40|42585.7|42565.7|42585.1|42565.1|42585.7|42565.7|42585.1|42565.1|0
1726634520000|2024-09-18 04:42:00|||||||||3
1726634560000|2024-09-18 04:42:40|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|3
1726634570000|2024-09-18 04:42:50|42589.5|42569.5|42595.1|42575.1|42597.6|42577.6|42589.5|42569.5|8
1726634580000|2024-09-18 04:43:00|||||||||2
1726634590000|2024-09-18 04:43:10|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|42592.6|42572.6|1
1726634600000|2024-09-18 04:43:20|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|2
1726634610000|2024-09-18 04:43:30|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|42590.1|42570.1|0
1726634630000|2024-09-18 04:43:50|42592.6|42572.6|42604.5|42584.5|42605.1|42585.1|42592.6|42572.6|11
1726634640000|2024-09-18 04:44:00|42605.1|42585.1|42600.7|42580.7|42605.1|42585.1|42600.7|42580.7|3
1726634650000|2024-09-18 04:44:10|42597.6|42577.6|42597|42577|42597.6|42577.6|42595.1|42575.1|3
1726634660000|2024-09-18 04:44:20|42597.6|42577.6|42600.1|42580.1|42600.1|42580.1|42597.6|42577.6|1
1726634670000|2024-09-18 04:44:30|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|42597.6|42577.6|0
1726634690000|2024-09-18 04:44:50|42599.5|42579.5|42597.6|42577.6|42602.6|42582.6|42597.6|42577.6|3
1726634700000|2024-09-18 04:45:00|||||||||1
1726634710000|2024-09-18 04:45:10|42599.5|42579.5|42605.1|42585.1|42607|42587|42599.5|42579.5|17
1726634720000|2024-09-18 04:45:20|42605.7|42585.7|42604.5|42584.5|42605.7|42585.7|42604.5|42584.5|4
1726634730000|2024-09-18 04:45:30|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|42602.6|42582.6|2
1726634740000|2024-09-18 04:45:40|42600.7|42580.7|42597.6|42577.6|42600.7|42580.7|42597.6|42577.6|1
1726634750000|2024-09-18 04:45:50|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|42595.1|42575.1|0
1726634760000|2024-09-18 04:46:00|42592.6|42572.6|42587.6|42567.6|42592.6|42572.6|42587.6|42567.6|1
1726634770000|2024-09-18 04:46:10|||||||||1
1726634780000|2024-09-18 04:46:20|42587|42567|42585.1|42565.1|42587|42567|42585.1|42565.1|0
1726634790000|2024-09-18 04:46:30|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|0
1726634800000|2024-09-18 04:46:40|||||||||1
1726634810000|2024-09-18 04:46:50|42583.2|42563.2|42585.1|42565.1|42585.1|42565.1|42582.6|42562.6|2
1726634820000|2024-09-18 04:47:00|42582.6|42562.6|42580.1|42560.1|42582.6|42562.6|42580.1|42560.1|0
1726634830000|2024-09-18 04:47:10|42582.6|42562.6|42582.6|42562.6|42582.6|42562.6|42582|42562|0
1726634840000|2024-09-18 04:47:20|42582|42562|42580.1|42560.1|42582|42562|42580.1|42560.1|1
1726634850000|2024-09-18 04:47:30|42582|42562|42580.7|42560.7|42582.6|42562.6|42580.7|42560.7|1
1726634860000|2024-09-18 04:47:40|42580.1|42560.1|42582.6|42562.6|42582.6|42562.6|42580.1|42560.1|0
1726634880000|2024-09-18 04:48:00|||||||||1
1726634900000|2024-09-18 04:48:20|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|0
1726634920000|2024-09-18 04:48:40|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|0
1726634930000|2024-09-18 04:48:50|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|42584.5|42564.5|0
1726634940000|2024-09-18 04:49:00|42585.1|42565.1|42575.1|42555.1|42585.1|42565.1|42575.1|42555.1|1
1726634950000|2024-09-18 04:49:10|42575.7|42555.7|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|1
1726634960000|2024-09-18 04:49:20|42575.7|42555.7|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|0
1726634980000|2024-09-18 04:49:40|||||||||1
1726634990000|2024-09-18 04:49:50|42573.9|42553.9|42570.1|42550.1|42573.9|42553.9|42570.1|42550.1|1
1726635000000|2024-09-18 04:50:00|||||||||1
1726635010000|2024-09-18 04:50:10|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|42567.6|42547.6|0
1726635030000|2024-09-18 04:50:30|42565.1|42545.1|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|0
1726635040000|2024-09-18 04:50:40|42565.1|42545.1|42567.6|42547.6|42567.6|42547.6|42565.1|42545.1|2
1726635050000|2024-09-18 04:50:50|42570.1|42550.1|42567.6|42547.6|42570.1|42550.1|42567.6|42547.6|0
1726635070000|2024-09-18 04:51:10|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|3
1726635080000|2024-09-18 04:51:20|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|0
1726635100000|2024-09-18 04:51:40|||||||||1
1726635120000|2024-09-18 04:52:00|42563.2|42543.2|42562.6|42542.6|42563.2|42543.2|42562.6|42542.6|4
1726635130000|2024-09-18 04:52:10|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|42560.1|42540.1|1
1726635150000|2024-09-18 04:52:30|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|42557.6|42537.6|1
1726635180000|2024-09-18 04:53:00|||||||||1
1726635190000|2024-09-18 04:53:10|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|42555.1|42535.1|4
1726635200000|2024-09-18 04:53:20|42554.5|42534.5|42552.6|42532.6|42554.5|42534.5|42552.6|42532.6|0
1726635230000|2024-09-18 04:53:50|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|33
1726635250000|2024-09-18 04:54:10|42548.2|42528.2|42548.2|42528.2|42548.2|42528.2|42548.2|42528.2|0
1726635260000|2024-09-18 04:54:20|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|42550.7|42530.7|16
1726635270000|2024-09-18 04:54:30|42552.6|42532.6|42550.1|42530.1|42552.6|42532.6|42550.1|42530.1|0
1726635280000|2024-09-18 04:54:40|42552.6|42532.6|42552.6|42532.6|42552.6|42532.6|42552.6|42532.6|0
1726635290000|2024-09-18 04:54:50|42550.1|42530.1|42550.1|42530.1|42550.1|42530.1|42548.2|42528.2|6
1726635300000|2024-09-18 04:55:00|42552|42532|42550.7|42530.7|42552.6|42532.6|42550.1|42530.1|0
1726635310000|2024-09-18 04:55:10|42550.1|42530.1|42550.1|42530.1|42552.6|42532.6|42550.1|42530.1|2
1726635340000|2024-09-18 04:55:40|42548.3|42528.3|42547.6|42527.6|42548.3|42528.3|42547.6|42527.6|1
1726635350000|2024-09-18 04:55:50|42548.3|42528.3|42550.1|42530.1|42552|42532|42548.3|42528.3|2
1726635360000|2024-09-18 04:56:00|42552|42532|42550.1|42530.1|42552|42532|42550.1|42530.1|1
1726635380000|2024-09-18 04:56:20|42547.6|42527.6|42547.6|42527.6|42547.6|42527.6|42547.6|42527.6|2
1726635400000|2024-09-18 04:56:40|42547.7|42527.7|42539.5|42519.5|42547.7|42527.7|42539.5|42519.5|20
1726635410000|2024-09-18 04:56:50|42540.8|42520.8|42542.7|42522.7|42542.7|42522.7|42540.8|42520.8|0
1726635420000|2024-09-18 04:57:00|42542|42522|42544.5|42524.5|42544.5|42524.5|42542|42522|2
1726635430000|2024-09-18 04:57:10|42545.2|42525.2|42545.2|42525.2|42547.7|42527.7|42545.2|42525.2|0
1726635450000|2024-09-18 04:57:30|||||||||3
1726635460000|2024-09-18 04:57:40|42543.3|42523.3|42539.5|42519.5|42543.3|42523.3|42539.5|42519.5|1
1726635470000|2024-09-18 04:57:50|42538.9|42518.9|42539.5|42519.5|42539.5|42519.5|42538.9|42518.9|0
1726635480000|2024-09-18 04:58:00|42539.6|42519.6|42535.2|42515.2|42539.6|42519.6|42535.2|42515.2|2
1726635490000|2024-09-18 04:58:10|42532.7|42512.7|42532.1|42512.1|42532.7|42512.7|42532.1|42512.1|4
1726635500000|2024-09-18 04:58:20|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42530.8|42510.8|17
1726635510000|2024-09-18 04:58:30|||||||||1
1726635530000|2024-09-18 04:58:50|42535.2|42515.2|42535.8|42515.8|42535.8|42515.8|42535.2|42515.2|6
1726635540000|2024-09-18 04:59:00|42533.3|42513.3|42537.7|42517.7|42540.2|42520.2|42533.3|42513.3|4
1726635550000|2024-09-18 04:59:10|42540.2|42520.2|42535.2|42515.2|42540.2|42520.2|42535.2|42515.2|2
1726635560000|2024-09-18 04:59:20|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|0
1726635570000|2024-09-18 04:59:30|42537.7|42517.7|42535.8|42515.8|42537.7|42517.7|42535.8|42515.8|0
1726635580000|2024-09-18 04:59:40|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|0
1726635590000|2024-09-18 04:59:50|||||||||5
1726635600000|2024-09-18 05:00:00|42535.2|42515.2|42534.6|42514.6|42535.2|42515.2|42534.6|42514.6|3
1726635610000|2024-09-18 05:00:10|42535.2|42515.2|42537.7|42517.7|42537.7|42517.7|42534.6|42514.6|1
1726635620000|2024-09-18 05:00:20|42537.1|42517.1|42537.7|42517.7|42537.7|42517.7|42535.8|42515.8|0
1726635630000|2024-09-18 05:00:30|42539.6|42519.6|42535.8|42515.8|42539.6|42519.6|42535.2|42515.2|0
1726635640000|2024-09-18 05:00:40|42537.7|42517.7|42535.2|42515.2|42537.7|42517.7|42534.6|42514.6|0
1726635650000|2024-09-18 05:00:50|42534.6|42514.6|42534.6|42514.6|42537.7|42517.7|42534.6|42514.6|2
1726635660000|2024-09-18 05:01:00|42535.2|42515.2|42532.7|42512.7|42535.2|42515.2|42532.7|42512.7|1
1726635670000|2024-09-18 05:01:10|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|42530.2|42510.2|0
1726635710000|2024-09-18 05:01:50|||||||||1
1726635720000|2024-09-18 05:02:00|42529.6|42509.6|42530.2|42510.2|42530.8|42510.8|42527.7|42507.7|24
1726635730000|2024-09-18 05:02:10|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|1
1726635750000|2024-09-18 05:02:30|42530.2|42510.2|42525.2|42505.2|42530.2|42510.2|42524.6|42504.6|15
1726635760000|2024-09-18 05:02:40|42524.6|42504.6|42524.6|42504.6|42525.2|42505.2|42522.7|42502.7|5
1726635770000|2024-09-18 05:02:50|42525.2|42505.2|42525.2|42505.2|42525.2|42505.2|42522.7|42502.7|0
1726635780000|2024-09-18 05:03:00|42522.7|42502.7|42522.7|42502.7|42525.2|42505.2|42522.7|42502.7|2
1726635800000|2024-09-18 05:03:20|||||||||2
1726635810000|2024-09-18 05:03:30|||||||||6
1726635820000|2024-09-18 05:03:40|||||||||6
1726635830000|2024-09-18 05:03:50|||||||||2
1726635870000|2024-09-18 05:04:30|42527.1|42507.1|42527.7|42507.7|42527.7|42507.7|42525.8|42505.8|6
1726635930000|2024-09-18 05:05:30|42529.6|42509.6|42532.1|42512.1|42532.1|42512.1|42529.6|42509.6|0
1726635940000|2024-09-18 05:05:40|42534.6|42514.6|42535.2|42515.2|42535.2|42515.2|42534.6|42514.6|2
1726635970000|2024-09-18 05:06:10|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|42537.1|42517.1|0
1726635980000|2024-09-18 05:06:20|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|0
1726636010000|2024-09-18 05:06:50|||||||||4
1726636020000|2024-09-18 05:07:00|42537.7|42517.7|42535.8|42515.8|42537.7|42517.7|42535.8|42515.8|10
1726636030000|2024-09-18 05:07:10|42532.7|42512.7|42535.2|42515.2|42535.2|42515.2|42532.7|42512.7|2
1726636040000|2024-09-18 05:07:20|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|42537.7|42517.7|0
1726636080000|2024-09-18 05:08:00|||||||||3
1726636100000|2024-09-18 05:08:20|42539.6|42519.6|42540.2|42520.2|42540.2|42520.2|42539.6|42519.6|0
1726636120000|2024-09-18 05:08:40|42539.6|42519.6|42537.7|42517.7|42539.6|42519.6|42537.7|42517.7|0
1726636130000|2024-09-18 05:08:50|42539.6|42519.6|42540.2|42520.2|42540.2|42520.2|42539.6|42519.6|0
1726636140000|2024-09-18 05:09:00|42538.3|42518.3|42542.7|42522.7|42542.7|42522.7|42538.3|42518.3|1
1726636170000|2024-09-18 05:09:30|42540.8|42520.8|42542.7|42522.7|42542.7|42522.7|42540.2|42520.2|5
1726636190000|2024-09-18 05:09:50|||||||||2
1726636200000|2024-09-18 05:10:00|42540.8|42520.8|42542.7|42522.7|42542.7|42522.7|42540.2|42520.2|2
1726636260000|2024-09-18 05:11:00|||||||||4
1726636280000|2024-09-18 05:11:20|42544.6|42524.6|42542.7|42522.7|42544.6|42524.6|42542.7|42522.7|2
1726636300000|2024-09-18 05:11:40|42544.6|42524.6|42542.7|42522.7|42545.2|42525.2|42540.8|42520.8|12
1726636310000|2024-09-18 05:11:50|||||||||8
1726636330000|2024-09-18 05:12:10|42543.3|42523.3|42543.3|42523.3|42543.3|42523.3|42543.3|42523.3|12
1726636360000|2024-09-18 05:12:40|42545.8|42525.8|42545.8|42525.8|42545.8|42525.8|42545.8|42525.8|4
1726636370000|2024-09-18 05:12:50|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636480000|2024-09-18 05:14:40|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|2
1726636500000|2024-09-18 05:15:00|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636510000|2024-09-18 05:15:10|||||||||7
1726636530000|2024-09-18 05:15:30|42545.8|42525.8|42547.7|42527.7|42547.7|42527.7|42545.8|42525.8|2
1726636550000|2024-09-18 05:15:50|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|42548.3|42528.3|0
1726636580000|2024-09-18 05:16:20|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|0
1726636590000|2024-09-18 05:16:30|42548.3|42528.3|42547.7|42527.7|42548.3|42528.3|42547.7|42527.7|5
1726636600000|2024-09-18 05:16:40|42548.3|42528.3|42547.7|42527.7|42552.7|42532.7|42547.7|42527.7|5
1726636610000|2024-09-18 05:16:50|42548.3|42528.3|42547.7|42527.7|42550.2|42530.2|42547.7|42527.7|1
1726636630000|2024-09-18 05:17:10|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|1
1726636640000|2024-09-18 05:17:20|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636670000|2024-09-18 05:17:50|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42547.7|42527.7|0
1726636700000|2024-09-18 05:18:20|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636710000|2024-09-18 05:18:30|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|0
1726636740000|2024-09-18 05:19:00|42547.7|42527.7|42547.7|42527.7|42549.6|42529.6|42547.7|42527.7|0
1726636770000|2024-09-18 05:19:30|42549.6|42529.6|42547.7|42527.7|42549.6|42529.6|42547.7|42527.7|1
1726636790000|2024-09-18 05:19:50|||||||||4
1726636810000|2024-09-18 05:20:10|42549.6|42529.6|42549.6|42529.6|42549.6|42529.6|42547.7|42527.7|2
1726636830000|2024-09-18 05:20:30|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636840000|2024-09-18 05:20:40|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|0
1726636860000|2024-09-18 05:21:00|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|42547.7|42527.7|0
1726636870000|2024-09-18 05:21:10|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|1
1726636880000|2024-09-18 05:21:20|42552.1|42532.1|42552.7|42532.7|42552.7|42532.7|42552.1|42532.1|0
1726636890000|2024-09-18 05:21:30|42553.3|42533.3|42557.7|42537.7|42557.7|42537.7|42553.3|42533.3|2
1726636900000|2024-09-18 05:21:40|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|1
1726636920000|2024-09-18 05:22:00|42562.7|42542.7|42562.1|42542.1|42562.7|42542.7|42562.1|42542.1|0
1726636930000|2024-09-18 05:22:10|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|0
1726636960000|2024-09-18 05:22:40|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|42560.2|42540.2|0
1726636970000|2024-09-18 05:22:50|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|2
1726636980000|2024-09-18 05:23:00|42563.3|42543.3|42565.2|42545.2|42567.7|42547.7|42563.3|42543.3|1
1726636990000|2024-09-18 05:23:10|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|0
1726637000000|2024-09-18 05:23:20|42565.8|42545.8|42567.7|42547.7|42567.7|42547.7|42565.8|42545.8|1
1726637020000|2024-09-18 05:23:40|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|0
1726637030000|2024-09-18 05:23:50|42567.7|42547.7|42567.7|42547.7|42570.2|42550.2|42567.7|42547.7|2
1726637050000|2024-09-18 05:24:10|||||||||1
1726637070000|2024-09-18 05:24:30|||||||||1
1726637090000|2024-09-18 05:24:50|||||||||2
1726637110000|2024-09-18 05:25:10|||||||||1
1726637120000|2024-09-18 05:25:20|||||||||1
1726637140000|2024-09-18 05:25:40|||||||||15
1726637150000|2024-09-18 05:25:50|42567.1|42547.1|42565.2|42545.2|42567.1|42547.1|42565.2|42545.2|1
1726637160000|2024-09-18 05:26:00|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42562.7|42542.7|5
1726637180000|2024-09-18 05:26:20|42561.5|42541.5|42565.9|42545.9|42565.9|42545.9|42561.5|42541.5|2
1726637190000|2024-09-18 05:26:30|42565.2|42545.2|42563.4|42543.4|42565.2|42545.2|42563.4|42543.4|2
1726637200000|2024-09-18 05:26:40|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|2
1726637230000|2024-09-18 05:27:10|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|3
1726637240000|2024-09-18 05:27:20|42564|42544|42564|42544|42564|42544|42564|42544|0
1726637260000|2024-09-18 05:27:40|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|42563.4|42543.4|0
1726637270000|2024-09-18 05:27:50|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|42561.5|42541.5|2
1726637280000|2024-09-18 05:28:00|42559.6|42539.6|42559|42539|42559.6|42539.6|42559|42539|0
1726637290000|2024-09-18 05:28:10|42559.6|42539.6|42561.5|42541.5|42561.5|42541.5|42559.6|42539.6|1
1726637300000|2024-09-18 05:28:20|42563.4|42543.4|42564|42544|42564|42544|42563.4|42543.4|1
1726637320000|2024-09-18 05:28:40|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|42566.5|42546.5|2
1726637330000|2024-09-18 05:28:50|||||||||3
1726637350000|2024-09-18 05:29:10|42567.7|42547.7|42569.6|42549.6|42569.6|42549.6|42567.7|42547.7|0
1726637370000|2024-09-18 05:29:30|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|42567.1|42547.1|0
1726637380000|2024-09-18 05:29:40|42570.9|42550.9|42573.4|42553.4|42573.4|42553.4|42570.9|42550.9|18
1726637390000|2024-09-18 05:29:50|42569|42549|42571.5|42551.5|42573.4|42553.4|42569|42549|8
1726637400000|2024-09-18 05:30:00|42566.5|42546.5|42535.3|42515.3|42566.5|42546.5|42535.3|42515.3|31
1726637410000|2024-09-18 05:30:10|42533.4|42513.4|42532.2|42512.2|42535.3|42515.3|42529.7|42509.7|4
1726637420000|2024-09-18 05:30:20|42532.8|42512.8|42535.3|42515.3|42535.3|42515.3|42530.3|42510.3|7
1726637430000|2024-09-18 05:30:30|42537.2|42517.2|42537.2|42517.2|42541.6|42521.6|42532.8|42512.8|8
1726637440000|2024-09-18 05:30:40|42535.3|42515.3|42537.2|42517.2|42540.3|42520.3|42535.3|42515.3|1
1726637450000|2024-09-18 05:30:50|42537.8|42517.8|42535.3|42515.3|42537.8|42517.8|42533.4|42513.4|3
1726637460000|2024-09-18 05:31:00|42534.7|42514.7|42530.3|42510.3|42535.3|42515.3|42530.3|42510.3|12
1726637470000|2024-09-18 05:31:10|42527.8|42507.8|42530.3|42510.3|42530.3|42510.3|42527.8|42507.8|8
1726637480000|2024-09-18 05:31:20|42532.2|42512.2|42537.8|42517.8|42537.8|42517.8|42532.2|42512.2|3
1726637490000|2024-09-18 05:31:30|42539.7|42519.7|42545.3|42525.3|42545.3|42525.3|42539.7|42519.7|3
1726637500000|2024-09-18 05:31:40|42544.7|42524.7|42539.7|42519.7|42545.3|42525.3|42539.7|42519.7|7
1726637510000|2024-09-18 05:31:50|42539.1|42519.1|42535.3|42515.3|42539.7|42519.7|42533.4|42513.4|6
1726637520000|2024-09-18 05:32:00|42537.2|42517.2|42537.8|42517.8|42537.8|42517.8|42532.8|42512.8|5
1726637530000|2024-09-18 05:32:10|42535.3|42515.3|42537.8|42517.8|42540.3|42520.3|42535.3|42515.3|5
1726637540000|2024-09-18 05:32:20|42535.9|42515.9|42532.8|42512.8|42537.8|42517.8|42532.8|42512.8|2
1726637550000|2024-09-18 05:32:30|42533.4|42513.4|42530.3|42510.3|42533.4|42513.4|42528.4|42508.4|9
1726637560000|2024-09-18 05:32:40|42528.4|42508.4|42533.4|42513.4|42533.4|42513.4|42528.4|42508.4|11
1726637570000|2024-09-18 05:32:50|42535.9|42515.9|42533.4|42513.4|42537.8|42517.8|42532.8|42512.8|2
1726637580000|2024-09-18 05:33:00|42532.8|42512.8|42532.8|42512.8|42533.4|42513.4|42530.9|42510.9|3
1726637590000|2024-09-18 05:33:10|42533.4|42513.4|42533.4|42513.4|42535.3|42515.3|42532.8|42512.8|7
1726637600000|2024-09-18 05:33:20|42532.8|42512.8|42530.9|42510.9|42535.3|42515.3|42530.9|42510.9|2
1726637610000|2024-09-18 05:33:30|42530.3|42510.3|42525.3|42505.3|42530.3|42510.3|42520.9|42500.9|48
1726637620000|2024-09-18 05:33:40|42523.4|42503.4|42520.9|42500.9|42525.3|42505.3|42520.9|42500.9|3
1726637630000|2024-09-18 05:33:50|42522.8|42502.8|42519.7|42499.7|42522.8|42502.8|42518.4|42498.4|3
1726637640000|2024-09-18 05:34:00|42517.8|42497.8|42522.2|42502.2|42522.2|42502.2|42517.2|42497.2|7
1726637650000|2024-09-18 05:34:10|42518.4|42498.4|42512.2|42492.2|42518.4|42498.4|42512.2|42492.2|23
1726637660000|2024-09-18 05:34:20|42514.7|42494.7|42527.2|42507.2|42527.2|42507.2|42514.7|42494.7|15
1726637670000|2024-09-18 05:34:30|42526.6|42506.6|42522.2|42502.2|42527.2|42507.2|42522.2|42502.2|3
1726637680000|2024-09-18 05:34:40|42520.3|42500.3|42517.2|42497.2|42520.3|42500.3|42517.2|42497.2|3
1726637690000|2024-09-18 05:34:50|42514.7|42494.7|42512.2|42492.2|42514.7|42494.7|42509.7|42489.7|8
1726637700000|2024-09-18 05:35:00|42509.7|42489.7|42524.7|42504.7|42524.7|42504.7|42509.7|42489.7|12
1726637710000|2024-09-18 05:35:10|42526.6|42506.6|42522.2|42502.2|42527.2|42507.2|42522.2|42502.2|4
1726637720000|2024-09-18 05:35:20|42524.1|42504.1|42527.2|42507.2|42527.2|42507.2|42522.2|42502.2|6
1726637730000|2024-09-18 05:35:30|42531|42511|42542.2|42522.2|42542.2|42522.2|42531|42511|16
1726637740000|2024-09-18 05:35:40|42539.7|42519.7|42542.2|42522.2|42542.2|42522.2|42539.7|42519.7|2
1726637750000|2024-09-18 05:35:50|42544.1|42524.1|42552.2|42532.2|42552.2|42532.2|42544.1|42524.1|19
1726637760000|2024-09-18 05:36:00|42549.7|42529.7|42552.2|42532.2|42554.7|42534.7|42549.7|42529.7|10
1726637770000|2024-09-18 05:36:10|42549.7|42529.7|42554.7|42534.7|42554.7|42534.7|42549.7|42529.7|10
1726637780000|2024-09-18 05:36:20|42552.8|42532.8|42544.7|42524.7|42554.7|42534.7|42544.7|42524.7|2
1726637790000|2024-09-18 05:36:30|42546.6|42526.6|42540.3|42520.3|42547.2|42527.2|42540.3|42520.3|4
1726637800000|2024-09-18 05:36:40|42539.7|42519.7|42534.7|42514.7|42541.6|42521.6|42534.1|42514.1|2
1726637810000|2024-09-18 05:36:50|42532.8|42512.8|42532.2|42512.2|42532.8|42512.8|42530.3|42510.3|0
1726637820000|2024-09-18 05:37:00|42530.3|42510.3|42522.2|42502.2|42530.3|42510.3|42522.2|42502.2|3
1726637830000|2024-09-18 05:37:10|42520.3|42500.3|42517.2|42497.2|42520.3|42500.3|42512.2|42492.2|6
1726637840000|2024-09-18 05:37:20|||||||||2
1726637850000|2024-09-18 05:37:30|42515.3|42495.3|42524.7|42504.7|42524.7|42504.7|42514.7|42494.7|12
1726637860000|2024-09-18 05:37:40|42522.2|42502.2|42522.2|42502.2|42524.7|42504.7|42522.2|42502.2|0
1726637870000|2024-09-18 05:37:50|42519.7|42499.7|42519.7|42499.7|42519.7|42499.7|42517.2|42497.2|5
1726637880000|2024-09-18 05:38:00|42521.6|42501.6|42526.6|42506.6|42526.6|42506.6|42521.6|42501.6|2
1726637890000|2024-09-18 05:38:10|42527.2|42507.2|42532.2|42512.2|42532.2|42512.2|42527.2|42507.2|3
1726637900000|2024-09-18 05:38:20|42530.3|42510.3|42524.7|42504.7|42530.3|42510.3|42524.7|42504.7|2
1726637910000|2024-09-18 05:38:30|42524.1|42504.1|42524.7|42504.7|42524.7|42504.7|42524.1|42504.1|0
1726637920000|2024-09-18 05:38:40|42522.2|42502.2|42524.7|42504.7|42524.7|42504.7|42520.3|42500.3|3
1726637930000|2024-09-18 05:38:50|42526.6|42506.6|42527.2|42507.2|42529.7|42509.7|42526.6|42506.6|0
1726637940000|2024-09-18 05:39:00|42529.7|42509.7|42529.7|42509.7|42529.7|42509.7|42527.2|42507.2|0
1726637950000|2024-09-18 05:39:10|42527.2|42507.2|42527.2|42507.2|42529.7|42509.7|42527.2|42507.2|1
1726637960000|2024-09-18 05:39:20|42524.7|42504.7|42526.6|42506.6|42527.2|42507.2|42524.7|42504.7|0
1726637970000|2024-09-18 05:39:30|42527.2|42507.2|42522.2|42502.2|42527.2|42507.2|42522.2|42502.2|2
1726637980000|2024-09-18 05:39:40|42524.7|42504.7|42522.2|42502.2|42524.7|42504.7|42522.2|42502.2|1
1726637990000|2024-09-18 05:39:50|42522.8|42502.8|42522.8|42502.8|42527.2|42507.2|42522.2|42502.2|3
1726638000000|2024-09-18 05:40:00|42522.2|42502.2|42514.7|42494.7|42524.7|42504.7|42512.2|42492.2|14
1726638010000|2024-09-18 05:40:10|42517.2|42497.2|42519.7|42499.7|42519.7|42499.7|42517.2|42497.2|1
1726638020000|2024-09-18 05:40:20|||||||||9
1726638030000|2024-09-18 05:40:30|42522.2|42502.2|42522.2|42502.2|42524.7|42504.7|42520.3|42500.3|8
1726638040000|2024-09-18 05:40:40|42524.7|42504.7|42527.2|42507.2|42529.7|42509.7|42524.7|42504.7|5
1726638050000|2024-09-18 05:40:50|42524.7|42504.7|42522.2|42502.2|42524.7|42504.7|42522.2|42502.2|0
1726638060000|2024-09-18 05:41:00|42524.7|42504.7|42522.2|42502.2|42527.2|42507.2|42519.7|42499.7|4
1726638070000|2024-09-18 05:41:10|42521.6|42501.6|42517.2|42497.2|42522.2|42502.2|42517.2|42497.2|2
1726638080000|2024-09-18 05:41:20|42514.7|42494.7|42517.2|42497.2|42517.2|42497.2|42514.7|42494.7|0
1726638090000|2024-09-18 05:41:30|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|6
1726638100000|2024-09-18 05:41:40|42512.2|42492.2|42514.7|42494.7|42514.7|42494.7|42512.2|42492.2|9
1726638110000|2024-09-18 05:41:50|42517.2|42497.2|42517.2|42497.2|42517.2|42497.2|42514.7|42494.7|1
1726638120000|2024-09-18 05:42:00|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|42514.7|42494.7|0
1726638130000|2024-09-18 05:42:10|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|42512.2|42492.2|1
1726638140000|2024-09-18 05:42:20|42510.3|42490.3|42504.7|42484.7|42510.3|42490.3|42504.7|42484.7|10
1726638150000|2024-09-18 05:42:30|42502.8|42482.8|42499.7|42479.7|42502.8|42482.8|42497.2|42477.2|28
1726638160000|2024-09-18 05:42:40|42500.3|42480.3|42502.2|42482.2|42502.2|42482.2|42497.2|42477.2|8
1726638170000|2024-09-18 05:42:50|42499.7|42479.7|42507.2|42487.2|42507.2|42487.2|42499.7|42479.7|17
1726638180000|2024-09-18 05:43:00|42509.1|42489.1|42514.7|42494.7|42514.7|42494.7|42509.1|42489.1|5
1726638200000|2024-09-18 05:43:20|42514.1|42494.1|42512.2|42492.2|42514.1|42494.1|42512.2|42492.2|5
1726638210000|2024-09-18 05:43:30|42510.3|42490.3|42514.7|42494.7|42514.7|42494.7|42509.7|42489.7|6
1726638220000|2024-09-18 05:43:40|42512.8|42492.8|42519.7|42499.7|42519.7|42499.7|42512.2|42492.2|12
1726638230000|2024-09-18 05:43:50|42522.2|42502.2|42527.2|42507.2|42527.2|42507.2|42522.2|42502.2|5
1726638240000|2024-09-18 05:44:00|42529.7|42509.7|42532.2|42512.2|42532.2|42512.2|42527.2|42507.2|3
1726638250000|2024-09-18 05:44:10|42528.4|42508.4|42529.7|42509.7|42532.2|42512.2|42527.2|42507.2|6
1726638260000|2024-09-18 05:44:20|42531.6|42511.6|42529.1|42509.1|42532.2|42512.2|42527.2|42507.2|2
1726638270000|2024-09-18 05:44:30|42529.7|42509.7|42534.7|42514.7|42534.7|42514.7|42527.2|42507.2|5
1726638280000|2024-09-18 05:44:40|||||||||1
1726638290000|2024-09-18 05:44:50|42537.2|42517.2|42539.7|42519.7|42542.2|42522.2|42537.2|42517.2|3
1726638300000|2024-09-18 05:45:00|42537.2|42517.2|42537.2|42517.2|42537.2|42517.2|42534.7|42514.7|2
1726638310000|2024-09-18 05:45:10|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|42539.7|42519.7|0
1726638320000|2024-09-18 05:45:20|42537.2|42517.2|42542.2|42522.2|42544.7|42524.7|42537.2|42517.2|3
1726638330000|2024-09-18 05:45:30|42544.7|42524.7|42542.2|42522.2|42544.7|42524.7|42542.2|42522.2|0
1726638340000|2024-09-18 05:45:40|42544.7|42524.7|42547.2|42527.2|42547.2|42527.2|42544.7|42524.7|0
1726638350000|2024-09-18 05:45:50|42545.3|42525.3|42544.7|42524.7|42545.3|42525.3|42542.2|42522.2|2
1726638360000|2024-09-18 05:46:00|42546.6|42526.6|42552.2|42532.2|42552.2|42532.2|42546.6|42526.6|10
1726638370000|2024-09-18 05:46:10|42554.1|42534.1|42557.2|42537.2|42557.2|42537.2|42552.2|42532.2|6
1726638380000|2024-09-18 05:46:20|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42557.8|42537.8|0
1726638390000|2024-09-18 05:46:30|42562.2|42542.2|42559.1|42539.1|42562.2|42542.2|42557.2|42537.2|4
1726638400000|2024-09-18 05:46:40|42557.2|42537.2|42554.7|42534.7|42559.1|42539.1|42554.7|42534.7|2
1726638410000|2024-09-18 05:46:50|42557.2|42537.2|42564.7|42544.7|42564.7|42544.7|42557.2|42537.2|5
1726638420000|2024-09-18 05:47:00|||||||||9
1726638430000|2024-09-18 05:47:10|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|2
1726638440000|2024-09-18 05:47:20|||||||||12
1726638450000|2024-09-18 05:47:30|42564.7|42544.7|42567.2|42547.2|42569.7|42549.7|42564.7|42544.7|6
1726638460000|2024-09-18 05:47:40|||||||||3
1726638470000|2024-09-18 05:47:50|||||||||1
1726638480000|2024-09-18 05:48:00|42564.7|42544.7|42569.7|42549.7|42569.7|42549.7|42564.7|42544.7|4
1726638490000|2024-09-18 05:48:10|42571.6|42551.6|42576|42556|42576.6|42556.6|42571.6|42551.6|5
1726638500000|2024-09-18 05:48:20|42576.6|42556.6|42574.7|42554.7|42576.6|42556.6|42572.2|42552.2|1
1726638510000|2024-09-18 05:48:30|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42569.7|42549.7|1
1726638520000|2024-09-18 05:48:40|42574.1|42554.1|42572.2|42552.2|42574.7|42554.7|42572.2|42552.2|1
1726638530000|2024-09-18 05:48:50|42570.3|42550.3|42559.7|42539.7|42570.3|42550.3|42559.7|42539.7|3
1726638540000|2024-09-18 05:49:00|42564.1|42544.1|42567.2|42547.2|42567.2|42547.2|42564.1|42544.1|5
1726638550000|2024-09-18 05:49:10|42565.3|42545.3|42564.7|42544.7|42565.3|42545.3|42564.7|42544.7|2
1726638560000|2024-09-18 05:49:20|42562.8|42542.8|42564.7|42544.7|42564.7|42544.7|42562.8|42542.8|0
1726638570000|2024-09-18 05:49:30|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|0
1726638580000|2024-09-18 05:49:40|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42559.7|42539.7|2
1726638590000|2024-09-18 05:49:50|42555.3|42535.3|42552.2|42532.2|42555.3|42535.3|42551.6|42531.6|7
1726638600000|2024-09-18 05:50:00|42550.3|42530.3|42559.1|42539.1|42559.1|42539.1|42549.7|42529.7|6
1726638610000|2024-09-18 05:50:10|42559.7|42539.7|42552.2|42532.2|42559.7|42539.7|42552.2|42532.2|0
1726638620000|2024-09-18 05:50:20|42553.4|42533.4|42564.7|42544.7|42564.7|42544.7|42553.4|42533.4|2
1726638630000|2024-09-18 05:50:30|42562.2|42542.2|42569.7|42549.7|42569.7|42549.7|42562.2|42542.2|3
1726638640000|2024-09-18 05:50:40|42572.2|42552.2|42569.7|42549.7|42572.2|42552.2|42567.2|42547.2|0
1726638650000|2024-09-18 05:50:50|42570.3|42550.3|42569.1|42549.1|42570.3|42550.3|42567.2|42547.2|3
1726638660000|2024-09-18 05:51:00|42567.2|42547.2|42567.2|42547.2|42569.1|42549.1|42564.7|42544.7|1
1726638670000|2024-09-18 05:51:10|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|42569.7|42549.7|0
1726638680000|2024-09-18 05:51:20|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|1
1726638690000|2024-09-18 05:51:30|42569.7|42549.7|42564.7|42544.7|42572.2|42552.2|42564.7|42544.7|4
1726638700000|2024-09-18 05:51:40|42564.1|42544.1|42557.2|42537.2|42564.7|42544.7|42557.2|42537.2|0
1726638710000|2024-09-18 05:51:50|42555.3|42535.3|42557.2|42537.2|42557.2|42537.2|42554.7|42534.7|1
1726638720000|2024-09-18 05:52:00|42554.7|42534.7|42544.7|42524.7|42554.7|42534.7|42544.7|42524.7|3
1726638730000|2024-09-18 05:52:10|42542.8|42522.8|42544.7|42524.7|42544.7|42524.7|42542.2|42522.2|1
1726638740000|2024-09-18 05:52:20|42547.2|42527.2|42549.1|42529.1|42549.1|42529.1|42544.7|42524.7|2
1726638750000|2024-09-18 05:52:30|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|42549.7|42529.7|0
1726638760000|2024-09-18 05:52:40|42549.1|42529.1|42545.3|42525.3|42549.1|42529.1|42545.3|42525.3|1
1726638770000|2024-09-18 05:52:50|42544.7|42524.7|42544.7|42524.7|42547.2|42527.2|42544.7|42524.7|0
1726638780000|2024-09-18 05:53:00|42547.2|42527.2|42547.2|42527.2|42549.7|42529.7|42545.3|42525.3|11
1726638790000|2024-09-18 05:53:10|42549.7|42529.7|42551.6|42531.6|42551.6|42531.6|42549.7|42529.7|2
1726638800000|2024-09-18 05:53:20|42554.7|42534.7|42554.7|42534.7|42554.7|42534.7|42552.2|42532.2|2
1726638810000|2024-09-18 05:53:30|42555.3|42535.3|42559.7|42539.7|42559.7|42539.7|42555.3|42535.3|2
1726638820000|2024-09-18 05:53:40|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42559.7|42539.7|3
1726638830000|2024-09-18 05:53:50|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42559.7|42539.7|1
1726638840000|2024-09-18 05:54:00|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|42564.7|42544.7|1
1726638850000|2024-09-18 05:54:10|42562.2|42542.2|42559.7|42539.7|42562.2|42542.2|42559.7|42539.7|1
1726638860000|2024-09-18 05:54:20|||||||||1
1726638870000|2024-09-18 05:54:30|42560.3|42540.3|42562.2|42542.2|42562.2|42542.2|42560.3|42540.3|0
1726638890000|2024-09-18 05:54:50|42564.7|42544.7|42566.6|42546.6|42567.2|42547.2|42564.7|42544.7|4
1726638900000|2024-09-18 05:55:00|42567.2|42547.2|42572.2|42552.2|42572.2|42552.2|42567.2|42547.2|9
1726638910000|2024-09-18 05:55:10|42570.3|42550.3|42572.2|42552.2|42572.2|42552.2|42569.7|42549.7|0
1726638920000|2024-09-18 05:55:20|42570.3|42550.3|42569.7|42549.7|42570.3|42550.3|42569.7|42549.7|1
1726638940000|2024-09-18 05:55:40|42567.2|42547.2|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|0
1726638950000|2024-09-18 05:55:50|42569.1|42549.1|42569.7|42549.7|42569.7|42549.7|42567.2|42547.2|1
1726638960000|2024-09-18 05:56:00|42567.2|42547.2|42567.2|42547.2|42567.2|42547.2|42567.2|42547.2|0
1726638980000|2024-09-18 05:56:20|42567.8|42547.8|42567.2|42547.2|42569.7|42549.7|42567.2|42547.2|1
1726638990000|2024-09-18 05:56:30|42567.8|42547.8|42571.6|42551.6|42574.7|42554.7|42567.8|42547.8|0
1726639000000|2024-09-18 05:56:40|42572.2|42552.2|42574.7|42554.7|42574.7|42554.7|42572.2|42552.2|0
1726639010000|2024-09-18 05:56:50|42575.3|42555.3|42579.7|42559.7|42581.6|42561.6|42575.3|42555.3|5
1726639020000|2024-09-18 05:57:00|42582.2|42562.2|42584.7|42564.7|42584.7|42564.7|42579.7|42559.7|2
1726639030000|2024-09-18 05:57:10|42584.1|42564.1|42584.7|42564.7|42584.7|42564.7|42582.2|42562.2|0
1726639040000|2024-09-18 05:57:20|42587.2|42567.2|42591.6|42571.6|42591.6|42571.6|42587.2|42567.2|9
1726639050000|2024-09-18 05:57:30|42589.7|42569.7|42597.2|42577.2|42597.2|42577.2|42589.7|42569.7|18
1726639060000|2024-09-18 05:57:40|||||||||3
1726639070000|2024-09-18 05:57:50|42601|42581|42601|42581|42601|42581|42601|42581|7
1726639080000|2024-09-18 05:58:00|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|4
1726639090000|2024-09-18 05:58:10|42594.7|42574.7|42597.2|42577.2|42597.2|42577.2|42592.2|42572.2|9
1726639100000|2024-09-18 05:58:20|42599.1|42579.1|42604.7|42584.7|42604.7|42584.7|42597.2|42577.2|12
1726639110000|2024-09-18 05:58:30|42606.6|42586.6|42606.6|42586.6|42606.6|42586.6|42604.7|42584.7|3
1726639120000|2024-09-18 05:58:40|42609.1|42589.1|42606.6|42586.6|42609.1|42589.1|42606.6|42586.6|1
1726639130000|2024-09-18 05:58:50|42604.7|42584.7|42604.7|42584.7|42606.6|42586.6|42604.7|42584.7|0
1726639140000|2024-09-18 05:59:00|42606.6|42586.6|42604.7|42584.7|42606.6|42586.6|42604.7|42584.7|0
1726639150000|2024-09-18 05:59:10|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|42604.8|42584.8|1
1726639160000|2024-09-18 05:59:20|42606.6|42586.6|42604.8|42584.8|42606.6|42586.6|42604.8|42584.8|0
1726639170000|2024-09-18 05:59:30|42605.4|42585.4|42609.8|42589.8|42609.8|42589.8|42604.8|42584.8|2
1726639180000|2024-09-18 05:59:40|42607.9|42587.9|42612.3|42592.3|42612.3|42592.3|42607.9|42587.9|5
1726639190000|2024-09-18 05:59:50|42619.8|42599.8|42625.4|42605.4|42625.4|42605.4|42619.8|42599.8|62
1726639200000|2024-09-18 06:00:00|42627.3|42607.3|42642.9|42622.9|42642.9|42622.9|42627.3|42607.3|38
1726639210000|2024-09-18 06:00:10|42647.9|42627.9|42647.3|42627.3|42649.8|42629.8|42647.3|42627.3|8
1726639220000|2024-09-18 06:00:20|42649.8|42629.8|42652.3|42632.3|42652.3|42632.3|42647.3|42627.3|6
1726639230000|2024-09-18 06:00:30|42650.4|42630.4|42640.4|42620.4|42650.4|42630.4|42637.9|42617.9|6
1726639240000|2024-09-18 06:00:40|42642.3|42622.3|42644.8|42624.8|42644.8|42624.8|42640.4|42620.4|4
1726639250000|2024-09-18 06:00:50|42647.3|42627.3|42655.4|42635.4|42655.4|42635.4|42647.3|42627.3|4
1726639260000|2024-09-18 06:01:00|42657.9|42637.9|42657.3|42637.3|42659.8|42639.8|42655.4|42635.4|7
1726639270000|2024-09-18 06:01:10|42657.9|42637.9|42657.9|42637.9|42659.8|42639.8|42657.9|42637.9|4
1726639280000|2024-09-18 06:01:20|42659.8|42639.8|42657.3|42637.3|42660.4|42640.4|42655.4|42635.4|4
1726639290000|2024-09-18 06:01:30|42659.8|42639.8|42650.4|42630.4|42659.8|42639.8|42650.4|42630.4|16
1726639300000|2024-09-18 06:01:40|42651|42631|42659.8|42639.8|42661.7|42641.7|42651|42631|2
1726639310000|2024-09-18 06:01:50|42664.8|42644.8|42667.3|42647.3|42667.3|42647.3|42664.8|42644.8|8
1726639320000|2024-09-18 06:02:00|42669.2|42649.2|42657.3|42637.3|42669.2|42649.2|42654.8|42634.8|18
1726639330000|2024-09-18 06:02:10|42659.2|42639.2|42659.2|42639.2|42661.7|42641.7|42659.2|42639.2|1
1726639340000|2024-09-18 06:02:20|42662.3|42642.3|42664.2|42644.2|42664.8|42644.8|42659.8|42639.8|3
1726639350000|2024-09-18 06:02:30|42664.8|42644.8|42669.8|42649.8|42671.7|42651.7|42664.8|42644.8|10
1726639360000|2024-09-18 06:02:40|42667.9|42647.9|42664.8|42644.8|42669.8|42649.8|42664.8|42644.8|8
1726639370000|2024-09-18 06:02:50|42666.7|42646.7|42664.8|42644.8|42667.3|42647.3|42662.3|42642.3|8
1726639380000|2024-09-18 06:03:00|42666.7|42646.7|42664.8|42644.8|42666.7|42646.7|42662.3|42642.3|4
1726639390000|2024-09-18 06:03:10|42662.9|42642.9|42659.8|42639.8|42662.9|42642.9|42659.8|42639.8|1
1726639400000|2024-09-18 06:03:20|42657.3|42637.3|42650.4|42630.4|42657.3|42637.3|42650.4|42630.4|8
1726639410000|2024-09-18 06:03:30|42649.8|42629.8|42644.8|42624.8|42649.8|42629.8|42642.3|42622.3|3
1726639420000|2024-09-18 06:03:40|42644.2|42624.2|42647.3|42627.3|42647.3|42627.3|42642.3|42622.3|6
1726639430000|2024-09-18 06:03:50|42644.8|42624.8|42642.3|42622.3|42644.8|42624.8|42642.3|42622.3|1
1726639440000|2024-09-18 06:04:00|42637.3|42617.3|42634.8|42614.8|42639.8|42619.8|42634.8|42614.8|7
1726639450000|2024-09-18 06:04:10|42632.3|42612.3|42630.4|42610.4|42632.3|42612.3|42627.9|42607.9|2
1726639460000|2024-09-18 06:04:20|42629.8|42609.8|42639.8|42619.8|42639.8|42619.8|42629.8|42609.8|1
1726639470000|2024-09-18 06:04:30|42637.3|42617.3|42639.8|42619.8|42639.8|42619.8|42634.8|42614.8|3
1726639480000|2024-09-18 06:04:40|42637.3|42617.3|42634.8|42614.8|42639.2|42619.2|42634.8|42614.8|0
1726639490000|2024-09-18 06:04:50|42636.7|42616.7|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|4
1726639500000|2024-09-18 06:05:00|42636.7|42616.7|42641.7|42621.7|42641.7|42621.7|42636.7|42616.7|4
1726639510000|2024-09-18 06:05:10|42644.2|42624.2|42649.2|42629.2|42649.2|42629.2|42644.2|42624.2|3
1726639520000|2024-09-18 06:05:20|42647.3|42627.3|42644.8|42624.8|42649.8|42629.8|42644.8|42624.8|2
1726639530000|2024-09-18 06:05:30|42646.7|42626.7|42649.8|42629.8|42652.3|42632.3|42646.7|42626.7|4
1726639540000|2024-09-18 06:05:40|42654.8|42634.8|42654.8|42634.8|42657.3|42637.3|42652.3|42632.3|7
1726639550000|2024-09-18 06:05:50|42652.3|42632.3|42654.8|42634.8|42654.8|42634.8|42652.3|42632.3|4
1726639560000|2024-09-18 06:06:00|42658.6|42638.6|42659.2|42639.2|42659.2|42639.2|42657.3|42637.3|1
1726639570000|2024-09-18 06:06:10|42657.3|42637.3|42654.8|42634.8|42659.8|42639.8|42650.4|42630.4|5
1726639580000|2024-09-18 06:06:20|42652.3|42632.3|42650.4|42630.4|42654.8|42634.8|42650.4|42630.4|4
1726639590000|2024-09-18 06:06:30|42652.3|42632.3|42654.2|42634.2|42654.2|42634.2|42652.3|42632.3|5
1726639600000|2024-09-18 06:06:40|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|1
1726639610000|2024-09-18 06:06:50|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|42652.3|42632.3|3
1726639620000|2024-09-18 06:07:00|42650.4|42630.4|42654.8|42634.8|42654.8|42634.8|42650.4|42630.4|7
1726639630000|2024-09-18 06:07:10|42654.2|42634.2|42659.8|42639.8|42659.8|42639.8|42650.4|42630.4|0
1726639640000|2024-09-18 06:07:20|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|42657.3|42637.3|2
1726639650000|2024-09-18 06:07:30|42655.4|42635.4|42657.3|42637.3|42657.3|42637.3|42655.4|42635.4|0
1726639660000|2024-09-18 06:07:40|42655.4|42635.4|42654.8|42634.8|42655.4|42635.4|42649.8|42629.8|2
1726639670000|2024-09-18 06:07:50|42652.3|42632.3|42656.7|42636.7|42656.7|42636.7|42649.8|42629.8|2
1726639680000|2024-09-18 06:08:00|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|42654.8|42634.8|3
1726639690000|2024-09-18 06:08:10|42652.9|42632.9|42649.8|42629.8|42652.9|42632.9|42647.3|42627.3|2
1726639700000|2024-09-18 06:08:20|42649.2|42629.2|42644.8|42624.8|42649.2|42629.2|42644.8|42624.8|0
1726639710000|2024-09-18 06:08:30|42642.9|42622.9|42647.3|42627.3|42647.3|42627.3|42642.3|42622.3|1
1726639720000|2024-09-18 06:08:40|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|1
1726639730000|2024-09-18 06:08:50|42652.3|42632.3|42649.8|42629.8|42652.3|42632.3|42649.8|42629.8|2
1726639740000|2024-09-18 06:09:00|42651.7|42631.7|42657.3|42637.3|42657.3|42637.3|42651.7|42631.7|2
1726639750000|2024-09-18 06:09:10|42654.8|42634.8|42644.8|42624.8|42654.8|42634.8|42644.8|42624.8|3
1726639760000|2024-09-18 06:09:20|42642.3|42622.3|42639.8|42619.8|42642.3|42622.3|42637.3|42617.3|4
1726639770000|2024-09-18 06:09:30|42637.3|42617.3|42647.3|42627.3|42647.3|42627.3|42637.3|42617.3|3
1726639780000|2024-09-18 06:09:40|42649.2|42629.2|42652.3|42632.3|42652.3|42632.3|42649.2|42629.2|0
1726639790000|2024-09-18 06:09:50|42649.8|42629.8|42654.8|42634.8|42654.8|42634.8|42649.8|42629.8|4
1726639800000|2024-09-18 06:10:00|42657.3|42637.3|42652.3|42632.3|42657.3|42637.3|42652.3|42632.3|1
1726639820000|2024-09-18 06:10:20|||||||||17
1726639830000|2024-09-18 06:10:30|42652.9|42632.9|42652.3|42632.3|42654.8|42634.8|42652.3|42632.3|11
1726639840000|2024-09-18 06:10:40|42649.8|42629.8|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|3
1726639850000|2024-09-18 06:10:50|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|1
1726639860000|2024-09-18 06:11:00|42645.4|42625.4|42634.8|42614.8|42645.4|42625.4|42634.8|42614.8|4
1726639870000|2024-09-18 06:11:10|42637.3|42617.3|42641.7|42621.7|42641.7|42621.7|42637.3|42617.3|2
1726639880000|2024-09-18 06:11:20|42642.3|42622.3|42644.8|42624.8|42644.8|42624.8|42642.3|42622.3|0
1726639890000|2024-09-18 06:11:30|42642.9|42622.9|42642.3|42622.3|42644.8|42624.8|42642.3|42622.3|5
1726639900000|2024-09-18 06:11:40|42639.8|42619.8|42640.4|42620.4|42640.4|42620.4|42639.8|42619.8|0
1726639910000|2024-09-18 06:11:50|42639.8|42619.8|42639.8|42619.8|42642.3|42622.3|42639.8|42619.8|0
1726639920000|2024-09-18 06:12:00|||||||||3
1726639930000|2024-09-18 06:12:10|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|3
1726639940000|2024-09-18 06:12:20|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|0
1726639950000|2024-09-18 06:12:30|42634.8|42614.8|42634.2|42614.2|42634.8|42614.8|42632.3|42612.3|2
1726639960000|2024-09-18 06:12:40|42632.9|42612.9|42634.8|42614.8|42634.8|42614.8|42629.8|42609.8|3
1726639970000|2024-09-18 06:12:50|42632.3|42612.3|42634.8|42614.8|42634.8|42614.8|42632.3|42612.3|0
1726639980000|2024-09-18 06:13:00|42637.3|42617.3|42639.8|42619.8|42639.8|42619.8|42636.7|42616.7|1
1726639990000|2024-09-18 06:13:10|42642.3|42622.3|42639.8|42619.8|42642.3|42622.3|42639.8|42619.8|1
1726640000000|2024-09-18 06:13:20|42642.9|42622.9|42644.8|42624.8|42644.8|42624.8|42642.3|42622.3|0
1726640010000|2024-09-18 06:13:30|42642.3|42622.3|42637.3|42617.3|42642.3|42622.3|42637.3|42617.3|1
1726640020000|2024-09-18 06:13:40|42637.9|42617.9|42635.4|42615.4|42639.8|42619.8|42635.4|42615.4|2
1726640030000|2024-09-18 06:13:50|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42632.3|42612.3|7
1726640050000|2024-09-18 06:14:10|42632.3|42612.3|42634.8|42614.8|42637.3|42617.3|42632.3|42612.3|3
1726640060000|2024-09-18 06:14:20|42637.3|42617.3|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|0
1726640080000|2024-09-18 06:14:40|42632.9|42612.9|42632.3|42612.3|42632.9|42612.9|42632.3|42612.3|1
1726640090000|2024-09-18 06:14:50|42629.8|42609.8|42627.9|42607.9|42629.8|42609.8|42627.9|42607.9|4
1726640100000|2024-09-18 06:15:00|42629.8|42609.8|42629.8|42609.8|42634.8|42614.8|42629.8|42609.8|16
1726640110000|2024-09-18 06:15:10|42632.3|42612.3|42627.3|42607.3|42632.3|42612.3|42627.3|42607.3|1
1726640130000|2024-09-18 06:15:30|42625.4|42605.4|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|1
1726640140000|2024-09-18 06:15:40|42625.4|42605.4|42627.3|42607.3|42627.3|42607.3|42624.8|42604.8|1
1726640150000|2024-09-18 06:15:50|42629.2|42609.2|42627.3|42607.3|42632.3|42612.3|42627.3|42607.3|6
1726640160000|2024-09-18 06:16:00|42625.4|42605.4|42622.3|42602.3|42625.4|42605.4|42620.4|42600.4|4
1726640170000|2024-09-18 06:16:10|42619.8|42599.8|42622.3|42602.3|42622.3|42602.3|42619.8|42599.8|3
1726640180000|2024-09-18 06:16:20|42620.4|42600.4|42617.3|42597.3|42620.4|42600.4|42617.3|42597.3|5
1726640190000|2024-09-18 06:16:30|42619.2|42599.2|42619.2|42599.2|42619.8|42599.8|42617.3|42597.3|4
1726640200000|2024-09-18 06:16:40|42617.3|42597.3|42612.3|42592.3|42617.3|42597.3|42612.3|42592.3|2
1726640210000|2024-09-18 06:16:50|42610.4|42590.4|42612.3|42592.3|42612.3|42592.3|42610.4|42590.4|2
1726640220000|2024-09-18 06:17:00|42612.9|42592.9|42619.8|42599.8|42622.3|42602.3|42612.9|42592.9|3
1726640230000|2024-09-18 06:17:10|42621.7|42601.7|42624.8|42604.8|42624.8|42604.8|42620.4|42600.4|0
1726640250000|2024-09-18 06:17:30|42622.3|42602.3|42627.3|42607.3|42627.3|42607.3|42622.3|42602.3|4
1726640260000|2024-09-18 06:17:40|42627.9|42607.9|42629.8|42609.8|42632.3|42612.3|42627.9|42607.9|6
1726640270000|2024-09-18 06:17:50|42627.9|42607.9|42629.8|42609.8|42629.8|42609.8|42627.9|42607.9|0
1726640280000|2024-09-18 06:18:00|42632.3|42612.3|42634.8|42614.8|42634.8|42614.8|42629.8|42609.8|0
1726640290000|2024-09-18 06:18:10|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|42637.3|42617.3|5
1726640300000|2024-09-18 06:18:20|42639.2|42619.2|42644.8|42624.8|42644.8|42624.8|42639.2|42619.2|8
1726640310000|2024-09-18 06:18:30|42645.4|42625.4|42654.8|42634.8|42654.8|42634.8|42645.4|42625.4|10
1726640320000|2024-09-18 06:18:40|42652.9|42632.9|42649.8|42629.8|42652.9|42632.9|42647.9|42627.9|2
1726640330000|2024-09-18 06:18:50|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|3
1726640340000|2024-09-18 06:19:00|42652.3|42632.3|42649.8|42629.8|42652.3|42632.3|42649.8|42629.8|1
1726640350000|2024-09-18 06:19:10|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|42647.9|42627.9|3
1726640360000|2024-09-18 06:19:20|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42644.8|42624.8|9
1726640370000|2024-09-18 06:19:30|42651.7|42631.7|42654.8|42634.8|42659.2|42639.2|42651.7|42631.7|16
1726640380000|2024-09-18 06:19:40|42652.9|42632.9|42652.3|42632.3|42654.8|42634.8|42652.3|42632.3|0
1726640390000|2024-09-18 06:19:50|42654.8|42634.8|42654.8|42634.8|42657.3|42637.3|42652.9|42632.9|3
1726640400000|2024-09-18 06:20:00|42652.3|42632.3|42654.8|42634.8|42654.8|42634.8|42652.3|42632.3|3
1726640410000|2024-09-18 06:20:10|42654.2|42634.2|42649.8|42629.8|42654.2|42634.2|42649.8|42629.8|0
1726640420000|2024-09-18 06:20:20|42647.3|42627.3|42649.8|42629.8|42654.8|42634.8|42647.3|42627.3|4
1726640430000|2024-09-18 06:20:30|42647.3|42627.3|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|7
1726640440000|2024-09-18 06:20:40|42649.2|42629.2|42649.8|42629.8|42649.8|42629.8|42647.3|42627.3|1
1726640450000|2024-09-18 06:20:50|42647.3|42627.3|42644.8|42624.8|42649.8|42629.8|42644.8|42624.8|1
1726640460000|2024-09-18 06:21:00|42642.3|42622.3|42644.2|42624.2|42644.2|42624.2|42642.3|42622.3|4
1726640470000|2024-09-18 06:21:10|42642.3|42622.3|42639.8|42619.8|42644.8|42624.8|42639.8|42619.8|3
1726640480000|2024-09-18 06:21:20|42642.3|42622.3|42642.3|42622.3|42642.3|42622.3|42639.8|42619.8|1
1726640500000|2024-09-18 06:21:40|42640.4|42620.4|42639.8|42619.8|42640.4|42620.4|42639.8|42619.8|0
1726640510000|2024-09-18 06:21:50|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|42637.9|42617.9|6
1726640520000|2024-09-18 06:22:00|42639.8|42619.8|42637.3|42617.3|42639.8|42619.8|42637.3|42617.3|1
1726640530000|2024-09-18 06:22:10|42634.8|42614.8|42634.8|42614.8|42637.3|42617.3|42634.8|42614.8|1
1726640540000|2024-09-18 06:22:20|42637.3|42617.3|42639.8|42619.8|42642.3|42622.3|42637.3|42617.3|2
1726640560000|2024-09-18 06:22:40|42637.9|42617.9|42637.3|42617.3|42639.8|42619.8|42637.3|42617.3|0
1726640570000|2024-09-18 06:22:50|42635.4|42615.4|42629.8|42609.8|42635.4|42615.4|42629.8|42609.8|1
1726640580000|2024-09-18 06:23:00|42624.8|42604.8|42619.8|42599.8|42624.8|42604.8|42619.8|42599.8|0
1726640590000|2024-09-18 06:23:10|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|3
1726640600000|2024-09-18 06:23:20|42612.9|42592.9|42614.8|42594.8|42614.8|42594.8|42612.3|42592.3|2
1726640610000|2024-09-18 06:23:30|42617.3|42597.3|42614.8|42594.8|42617.3|42597.3|42614.8|42594.8|0
1726640620000|2024-09-18 06:23:40|42612.9|42592.9|42615.4|42595.4|42615.4|42595.4|42612.9|42592.9|1
1726640630000|2024-09-18 06:23:50|42614.8|42594.8|42619.8|42599.8|42619.8|42599.8|42614.8|42594.8|1
1726640640000|2024-09-18 06:24:00|42619.2|42599.2|42602.9|42582.9|42619.2|42599.2|42602.9|42582.9|3
1726640650000|2024-09-18 06:24:10|42599.8|42579.8|42607.3|42587.3|42607.3|42587.3|42599.8|42579.8|1
1726640660000|2024-09-18 06:24:20|42606.7|42586.7|42599.8|42579.8|42606.7|42586.7|42599.8|42579.8|3
1726640670000|2024-09-18 06:24:30|42600.4|42580.4|42599.8|42579.8|42602.3|42582.3|42599.8|42579.8|1
1726640680000|2024-09-18 06:24:40|42597.9|42577.9|42594.8|42574.8|42599.8|42579.8|42594.8|42574.8|1
1726640700000|2024-09-18 06:25:00|42592.3|42572.3|42578.5|42558.5|42592.3|42572.3|42578.5|42558.5|6
1726640710000|2024-09-18 06:25:10|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|42580.4|42560.4|3
1726640720000|2024-09-18 06:25:20|42579.8|42559.8|42576|42556|42579.8|42559.8|42576|42556|2
1726640730000|2024-09-18 06:25:30|42577.9|42557.9|42582.9|42562.9|42582.9|42562.9|42577.9|42557.9|2
1726640740000|2024-09-18 06:25:40|42581|42561|42582.3|42562.3|42584.8|42564.8|42580.4|42560.4|0
1726640750000|2024-09-18 06:25:50|42582.9|42562.9|42585.4|42565.4|42592.3|42572.3|42582.9|42562.9|12
1726640760000|2024-09-18 06:26:00|42584.8|42564.8|42585.4|42565.4|42585.4|42565.4|42582.9|42562.9|0
1726640770000|2024-09-18 06:26:10|42583.5|42563.5|42582.3|42562.3|42585.4|42565.4|42578.6|42558.6|1
1726640780000|2024-09-18 06:26:20|42584.8|42564.8|42592.3|42572.3|42592.3|42572.3|42584.8|42564.8|0
1726640790000|2024-09-18 06:26:30|42589.8|42569.8|42579.8|42559.8|42589.8|42569.8|42579.8|42559.8|0
1726640800000|2024-09-18 06:26:40|42582.3|42562.3|42574.8|42554.8|42582.3|42562.3|42570.4|42550.4|3
1726640820000|2024-09-18 06:27:00|42572.9|42552.9|42574.8|42554.8|42574.8|42554.8|42572.3|42552.3|3
1726640830000|2024-09-18 06:27:10|42572.3|42552.3|42574.8|42554.8|42574.8|42554.8|42569.8|42549.8|3
1726640840000|2024-09-18 06:27:20|42577.3|42557.3|42577.9|42557.9|42579.8|42559.8|42577.3|42557.3|10
1726640850000|2024-09-18 06:27:30|42579.8|42559.8|42579.8|42559.8|42579.8|42559.8|42577.3|42557.3|0
1726640860000|2024-09-18 06:27:40|42577.3|42557.3|42575.4|42555.4|42579.8|42559.8|42575.4|42555.4|0
1726640870000|2024-09-18 06:27:50|42574.8|42554.8|42577.3|42557.3|42577.3|42557.3|42572.3|42552.3|0
1726640880000|2024-09-18 06:28:00|42574.8|42554.8|42579.2|42559.2|42579.2|42559.2|42574.8|42554.8|5
1726640890000|2024-09-18 06:28:10|42579.8|42559.8|42579.8|42559.8|42584.8|42564.8|42579.8|42559.8|0
1726640900000|2024-09-18 06:28:20|42577.3|42557.3|42577.3|42557.3|42579.8|42559.8|42577.3|42557.3|0
1726640910000|2024-09-18 06:28:30|42575.5|42555.5|42579.8|42559.8|42579.8|42559.8|42574.8|42554.8|2
1726640920000|2024-09-18 06:28:40|42577.3|42557.3|42579.8|42559.8|42579.8|42559.8|42575.5|42555.5|0
1726640930000|2024-09-18 06:28:50|42578|42558|42579.8|42559.8|42579.8|42559.8|42575.5|42555.5|10
1726640940000|2024-09-18 06:29:00|42575.5|42555.5|42576.7|42556.7|42576.7|42556.7|42570.5|42550.5|13
1726640950000|2024-09-18 06:29:10|42579.2|42559.2|42574.8|42554.8|42579.2|42559.2|42574.8|42554.8|1
1726640960000|2024-09-18 06:29:20|42576.7|42556.7|42574.8|42554.8|42576.7|42556.7|42574.8|42554.8|3
1726640970000|2024-09-18 06:29:30|42576.7|42556.7|42581.7|42561.7|42581.7|42561.7|42574.8|42554.8|9
1726640980000|2024-09-18 06:29:40|42579.8|42559.8|42582.3|42562.3|42582.3|42562.3|42579.8|42559.8|2
1726640990000|2024-09-18 06:29:50|42584.8|42564.8|42582.4|42562.4|42584.9|42564.9|42582.4|42562.4|4
1726641000000|2024-09-18 06:30:00|42578.6|42558.6|42574.9|42554.9|42578.6|42558.6|42572.4|42552.4|10
1726641010000|2024-09-18 06:30:10|42577.4|42557.4|42584.9|42564.9|42584.9|42564.9|42577.4|42557.4|2
1726641020000|2024-09-18 06:30:20|42586.7|42566.7|42587.4|42567.4|42587.4|42567.4|42586.7|42566.7|0
1726641030000|2024-09-18 06:30:30|42585.5|42565.5|42574.9|42554.9|42585.5|42565.5|42574.9|42554.9|4
1726641040000|2024-09-18 06:30:40|42573|42553|42572.4|42552.4|42573|42553|42570.5|42550.5|4
1726641050000|2024-09-18 06:30:50|42570.5|42550.5|42567.4|42547.4|42570.5|42550.5|42564.9|42544.9|4
1726641060000|2024-09-18 06:31:00|42564.9|42544.9|42566.7|42546.7|42566.7|42546.7|42562.4|42542.4|10
1726641070000|2024-09-18 06:31:10|42564.9|42544.9|42569.9|42549.9|42569.9|42549.9|42564.9|42544.9|1
1726641080000|2024-09-18 06:31:20|42571.7|42551.7|42572.4|42552.4|42572.4|42552.4|42569.9|42549.9|4
1726641090000|2024-09-18 06:31:30|42573|42553|42587.4|42567.4|42587.4|42567.4|42573|42553|1
1726641100000|2024-09-18 06:31:40|42585.5|42565.5|42589.9|42569.9|42589.9|42569.9|42584.9|42564.9|0
1726641110000|2024-09-18 06:31:50|42588|42568|42593|42573|42593|42573|42587.4|42567.4|5
1726641120000|2024-09-18 06:32:00|42594.9|42574.9|42594.9|42574.9|42594.9|42574.9|42592.4|42572.4|3
1726641130000|2024-09-18 06:32:10|42596.8|42576.8|42598|42578|42599.9|42579.9|42596.8|42576.8|3
1726641140000|2024-09-18 06:32:20|42597.4|42577.4|42599.9|42579.9|42599.9|42579.9|42597.4|42577.4|0
1726641150000|2024-09-18 06:32:30|42597.4|42577.4|42598|42578|42599.9|42579.9|42597.4|42577.4|2
1726641160000|2024-09-18 06:32:40|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|0
1726641170000|2024-09-18 06:32:50|42599.9|42579.9|42597.4|42577.4|42599.9|42579.9|42597.4|42577.4|2
1726641180000|2024-09-18 06:33:00|42595.5|42575.5|42594.9|42574.9|42595.5|42575.5|42589.9|42569.9|0
1726641190000|2024-09-18 06:33:10|42594.3|42574.3|42589.9|42569.9|42594.3|42574.3|42589.9|42569.9|1
1726641200000|2024-09-18 06:33:20|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|2
1726641210000|2024-09-18 06:33:30|42594.9|42574.9|42602.4|42582.4|42603|42583|42589.9|42569.9|2
1726641220000|2024-09-18 06:33:40|42604.3|42584.3|42607.4|42587.4|42609.9|42589.9|42604.3|42584.3|1
1726641230000|2024-09-18 06:33:50|42612.4|42592.4|42614.9|42594.9|42614.9|42594.9|42609.9|42589.9|3
1726641240000|2024-09-18 06:34:00|42615.5|42595.5|42637.4|42617.4|42637.4|42617.4|42615.5|42595.5|4
1726641250000|2024-09-18 06:34:10|42639.9|42619.9|42639.9|42619.9|42639.9|42619.9|42634.9|42614.9|1
1726641260000|2024-09-18 06:34:20|42637.4|42617.4|42646.8|42626.8|42646.8|42626.8|42637.4|42617.4|1
1726641270000|2024-09-18 06:34:30|42644.9|42624.9|42659.9|42639.9|42659.9|42639.9|42644.9|42624.9|10
1726641280000|2024-09-18 06:34:40|42657.4|42637.4|42654.9|42634.9|42657.4|42637.4|42654.9|42634.9|1
1726641290000|2024-09-18 06:34:50|42656.8|42636.8|42660.5|42640.5|42664.3|42644.3|42656.8|42636.8|27
1726641300000|2024-09-18 06:35:00|42662.4|42642.4|42669.9|42649.9|42669.9|42649.9|42662.4|42642.4|3
1726641310000|2024-09-18 06:35:10|42672.4|42652.4|42696.8|42676.8|42696.8|42676.8|42672.4|42652.4|40
1726641320000|2024-09-18 06:35:20|42694.9|42674.9|42704.9|42684.9|42704.9|42684.9|42694.9|42674.9|5
1726641330000|2024-09-18 06:35:30|42707.4|42687.4|42703|42683|42707.4|42687.4|42698.6|42678.6|9
1726641340000|2024-09-18 06:35:40|42701.1|42681.1|42694.3|42674.3|42701.1|42681.1|42693|42673|2
1726641350000|2024-09-18 06:35:50|42692.4|42672.4|42690.5|42670.5|42694.9|42674.9|42690.5|42670.5|3
1726641360000|2024-09-18 06:36:00|42687.4|42667.4|42669.9|42649.9|42687.4|42667.4|42669.9|42649.9|10
1726641370000|2024-09-18 06:36:10|42667.4|42647.4|42659.9|42639.9|42669.9|42649.9|42659.9|42639.9|5
1726641380000|2024-09-18 06:36:20|42662.4|42642.4|42659.9|42639.9|42662.4|42642.4|42659.9|42639.9|1
1726641390000|2024-09-18 06:36:30|42658|42638|42664.9|42644.9|42664.9|42644.9|42657.4|42637.4|6
1726641400000|2024-09-18 06:36:40|42662.4|42642.4|42662.4|42642.4|42667.4|42647.4|42662.4|42642.4|0
1726641410000|2024-09-18 06:36:50|42659.9|42639.9|42656.8|42636.8|42659.9|42639.9|42656.8|42636.8|2
1726641420000|2024-09-18 06:37:00|42654.9|42634.9|42649.9|42629.9|42654.9|42634.9|42649.9|42629.9|2
1726641430000|2024-09-18 06:37:10|42647.4|42627.4|42652.4|42632.4|42652.4|42632.4|42647.4|42627.4|4
1726641440000|2024-09-18 06:37:20|42653|42633|42656.8|42636.8|42656.8|42636.8|42653|42633|0
1726641450000|2024-09-18 06:37:30|42657.4|42637.4|42659.9|42639.9|42659.9|42639.9|42657.4|42637.4|7
1726641460000|2024-09-18 06:37:40|42659.3|42639.3|42651.1|42631.1|42659.3|42639.3|42651.1|42631.1|0
1726641470000|2024-09-18 06:37:50|42652.4|42632.4|42642.4|42622.4|42652.4|42632.4|42641.8|42621.8|4
1726641480000|2024-09-18 06:38:00|42644.3|42624.3|42642.4|42622.4|42647.4|42627.4|42639.9|42619.9|1
1726641490000|2024-09-18 06:38:10|42644.9|42624.9|42649.3|42629.3|42649.3|42629.3|42644.9|42624.9|2
1726641500000|2024-09-18 06:38:20|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|0
1726641510000|2024-09-18 06:38:30|42652.4|42632.4|42657.4|42637.4|42657.4|42637.4|42652.4|42632.4|0
1726641520000|2024-09-18 06:38:40|42656.8|42636.8|42654.9|42634.9|42657.4|42637.4|42653|42633|2
1726641530000|2024-09-18 06:38:50|42654.3|42634.3|42652.4|42632.4|42654.3|42634.3|42652.4|42632.4|0
1726641540000|2024-09-18 06:39:00|42654.3|42634.3|42654.9|42634.9|42654.9|42634.9|42654.3|42634.3|2
1726641550000|2024-09-18 06:39:10|42653|42633|42649.9|42629.9|42654.9|42634.9|42648|42628|2
1726641560000|2024-09-18 06:39:20|42652.4|42632.4|42649.9|42629.9|42652.4|42632.4|42649.9|42629.9|0
1726641570000|2024-09-18 06:39:30|42652.4|42632.4|42654.9|42634.9|42654.9|42634.9|42652.4|42632.4|0
1726641580000|2024-09-18 06:39:40|42652.4|42632.4|42649.9|42629.9|42652.4|42632.4|42649.9|42629.9|0
1726641590000|2024-09-18 06:39:50|42645.5|42625.5|42644.9|42624.9|42647.4|42627.4|42644.9|42624.9|2
1726641600000|2024-09-18 06:40:00|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42639.9|42619.9|1
1726641610000|2024-09-18 06:40:10|42646.8|42626.8|42634.9|42614.9|42647.4|42627.4|42634.9|42614.9|5
1726641620000|2024-09-18 06:40:20|42638.7|42618.7|42652.4|42632.4|42652.4|42632.4|42638.7|42618.7|3
1726641630000|2024-09-18 06:40:30|42657.4|42637.4|42664.9|42644.9|42664.9|42644.9|42657.4|42637.4|0
1726641640000|2024-09-18 06:40:40|42669.9|42649.9|42664.9|42644.9|42669.9|42649.9|42664.9|42644.9|2
1726641650000|2024-09-18 06:40:50|42665.5|42645.5|42669.9|42649.9|42669.9|42649.9|42664.9|42644.9|3
1726641660000|2024-09-18 06:41:00|42671.1|42651.1|42687.4|42667.4|42687.4|42667.4|42671.1|42651.1|14
1726641670000|2024-09-18 06:41:10|42689.9|42669.9|42684.9|42664.9|42689.9|42669.9|42684.9|42664.9|1
1726641680000|2024-09-18 06:41:20|42687.4|42667.4|42692.4|42672.4|42692.4|42672.4|42687.4|42667.4|4
1726641690000|2024-09-18 06:41:30|42694.9|42674.9|42700.5|42680.5|42700.5|42680.5|42694.9|42674.9|2
1726641700000|2024-09-18 06:41:40|42699.9|42679.9|42699.9|42679.9|42699.9|42679.9|42697.4|42677.4|8
1726641710000|2024-09-18 06:41:50|42698|42678|42694.9|42674.9|42698|42678|42694.9|42674.9|1
1726641720000|2024-09-18 06:42:00|42692.4|42672.4|42694.9|42674.9|42694.9|42674.9|42689.9|42669.9|1
1726641730000|2024-09-18 06:42:10|42691.1|42671.1|42694.3|42674.3|42694.3|42674.3|42689.9|42669.9|3
1726641740000|2024-09-18 06:42:20|42688|42668|42682.4|42662.4|42688|42668|42682.4|42662.4|4
1726641750000|2024-09-18 06:42:30|42679.9|42659.9|42674.9|42654.9|42679.9|42659.9|42669.9|42649.9|3
1726641760000|2024-09-18 06:42:40|42672.4|42652.4|42669.9|42649.9|42674.9|42654.9|42669.9|42649.9|13
1726641770000|2024-09-18 06:42:50|42668|42648|42664.9|42644.9|42669.9|42649.9|42659.9|42639.9|11
1726641780000|2024-09-18 06:43:00|42666.8|42646.8|42672.4|42652.4|42672.4|42652.4|42666.8|42646.8|3
1726641790000|2024-09-18 06:43:10|42674.9|42654.9|42670.5|42650.5|42674.9|42654.9|42670.5|42650.5|1
1726641800000|2024-09-18 06:43:20|42669.9|42649.9|42684.9|42664.9|42684.9|42664.9|42669.9|42649.9|11
1726641810000|2024-09-18 06:43:30|42682.4|42662.4|42679.9|42659.9|42684.9|42664.9|42679.9|42659.9|1
1726641830000|2024-09-18 06:43:50|42674.9|42654.9|42669.9|42649.9|42674.9|42654.9|42667.4|42647.4|5
1726641840000|2024-09-18 06:44:00|42672.4|42652.4|42672.4|42652.4|42674.9|42654.9|42667.4|42647.4|1
1726641850000|2024-09-18 06:44:10|42671.8|42651.8|42665.5|42645.5|42671.8|42651.8|42665.5|42645.5|2
1726641860000|2024-09-18 06:44:20|42659.9|42639.9|42652.4|42632.4|42659.9|42639.9|42649.9|42629.9|4
1726641870000|2024-09-18 06:44:30|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42652.4|42632.4|1
1726641880000|2024-09-18 06:44:40|42657.4|42637.4|42654.9|42634.9|42659.9|42639.9|42654.9|42634.9|0
1726641890000|2024-09-18 06:44:50|42652.4|42632.4|42647.4|42627.4|42652.4|42632.4|42647.4|42627.4|1
1726641900000|2024-09-18 06:45:00|42643|42623|42637.4|42617.4|42643|42623|42635.5|42615.5|11
1726641910000|2024-09-18 06:45:10|42635.5|42615.5|42629.9|42609.9|42635.5|42615.5|42629.9|42609.9|2
1726641920000|2024-09-18 06:45:20|42631.8|42611.8|42630.5|42610.5|42632.4|42612.4|42627.4|42607.4|2
1726641930000|2024-09-18 06:45:30|42629.9|42609.9|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|2
1726641940000|2024-09-18 06:45:40|42637.4|42617.4|42647.4|42627.4|42647.4|42627.4|42634.9|42614.9|46
1726641950000|2024-09-18 06:45:50|42645.5|42625.5|42634.9|42614.9|42645.5|42625.5|42634.9|42614.9|3
1726641960000|2024-09-18 06:46:00|42633|42613|42624.9|42604.9|42633|42613|42624.9|42604.9|4
1726641970000|2024-09-18 06:46:10|42626.8|42606.8|42622.4|42602.4|42627.4|42607.4|42622.4|42602.4|4
1726641980000|2024-09-18 06:46:20|42624.3|42604.3|42634.9|42614.9|42634.9|42614.9|42624.3|42604.3|5
1726642000000|2024-09-18 06:46:40|||||||||1
1726642010000|2024-09-18 06:46:50|42632.4|42612.4|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|2
1726642020000|2024-09-18 06:47:00|42631.8|42611.8|42634.3|42614.3|42634.3|42614.3|42631.8|42611.8|1
1726642030000|2024-09-18 06:47:10|42629.9|42609.9|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|0
1726642040000|2024-09-18 06:47:20|42632.4|42612.4|42639.9|42619.9|42639.9|42619.9|42629.9|42609.9|1
1726642050000|2024-09-18 06:47:30|42642.4|42622.4|42642.4|42622.4|42644.9|42624.9|42642.4|42622.4|1
1726642060000|2024-09-18 06:47:40|42644.3|42624.3|42639.9|42619.9|42644.3|42624.3|42639.9|42619.9|0
1726642070000|2024-09-18 06:47:50|42638|42618|42642.4|42622.4|42642.4|42622.4|42635.5|42615.5|0
1726642080000|2024-09-18 06:48:00|42644.3|42624.3|42634.9|42614.9|42644.3|42624.3|42632.4|42612.4|1
1726642090000|2024-09-18 06:48:10|42637.4|42617.4|42639.9|42619.9|42639.9|42619.9|42634.9|42614.9|0
1726642100000|2024-09-18 06:48:20|42634.9|42614.9|42634.9|42614.9|42639.9|42619.9|42634.9|42614.9|0
1726642110000|2024-09-18 06:48:30|42629.9|42609.9|42629.9|42609.9|42634.9|42614.9|42629.9|42609.9|0
1726642120000|2024-09-18 06:48:40|42626.1|42606.1|42629.9|42609.9|42629.9|42609.9|42626.1|42606.1|2
1726642130000|2024-09-18 06:48:50|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|42624.9|42604.9|0
1726642140000|2024-09-18 06:49:00|42624.3|42604.3|42624.9|42604.9|42624.9|42604.9|42619.9|42599.9|1
1726642150000|2024-09-18 06:49:10|||||||||1
1726642160000|2024-09-18 06:49:20|42626.8|42606.8|42627.4|42607.4|42627.4|42607.4|42626.8|42606.8|0
1726642170000|2024-09-18 06:49:30|42629.3|42609.3|42624.3|42604.3|42629.3|42609.3|42620.5|42600.5|3
1726642180000|2024-09-18 06:49:40|42624.9|42604.9|42624.9|42604.9|42626.8|42606.8|42624.9|42604.9|1
1726642190000|2024-09-18 06:49:50|42627.4|42607.4|42624.9|42604.9|42627.4|42607.4|42622.4|42602.4|1
1726642200000|2024-09-18 06:50:00|42627.4|42607.4|42632.4|42612.4|42632.4|42612.4|42627.4|42607.4|2
1726642210000|2024-09-18 06:50:10|42634.9|42614.9|42639.9|42619.9|42639.9|42619.9|42632.4|42612.4|5
1726642220000|2024-09-18 06:50:20|42641.8|42621.8|42659.9|42639.9|42659.9|42639.9|42641.8|42621.8|11
1726642230000|2024-09-18 06:50:30|42661.8|42641.8|42657.4|42637.4|42661.8|42641.8|42657.4|42637.4|7
1726642240000|2024-09-18 06:50:40|42659.9|42639.9|42664.9|42644.9|42664.9|42644.9|42659.9|42639.9|4
1726642250000|2024-09-18 06:50:50|42666.8|42646.8|42669.9|42649.9|42669.9|42649.9|42666.8|42646.8|0
1726642260000|2024-09-18 06:51:00|42670.5|42650.5|42674.9|42654.9|42675.5|42655.5|42670.5|42650.5|4
1726642270000|2024-09-18 06:51:10|42675.5|42655.5|42673|42653|42676.1|42656.1|42673|42653|3
1726642280000|2024-09-18 06:51:20|42672.4|42652.4|42671.8|42651.8|42672.4|42652.4|42671.8|42651.8|1
1726642290000|2024-09-18 06:51:30|42669.3|42649.3|42669.3|42649.3|42669.3|42649.3|42668.7|42648.7|2
1726642300000|2024-09-18 06:51:40|42667.4|42647.4|42664.3|42644.3|42667.4|42647.4|42664.3|42644.3|5
1726642310000|2024-09-18 06:51:50|42661.8|42641.8|42662.4|42642.4|42664.3|42644.3|42661.8|42641.8|0
1726642320000|2024-09-18 06:52:00|42663|42643|42667.4|42647.4|42669.3|42649.3|42663|42643|5
1726642340000|2024-09-18 06:52:20|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|42669.9|42649.9|1
1726642350000|2024-09-18 06:52:30|42664.9|42644.9|42656.8|42636.8|42664.9|42644.9|42656.8|42636.8|1
1726642360000|2024-09-18 06:52:40|42654.3|42634.3|42649.9|42629.9|42654.3|42634.3|42649.9|42629.9|0
1726642370000|2024-09-18 06:52:50|42645.5|42625.5|42644.9|42624.9|42645.5|42625.5|42644.9|42624.9|1
1726642380000|2024-09-18 06:53:00|42642.4|42622.4|42639.9|42619.9|42642.4|42622.4|42639.9|42619.9|0
1726642390000|2024-09-18 06:53:10|42637.4|42617.4|42627.4|42607.4|42637.4|42617.4|42625.5|42605.5|6
1726642400000|2024-09-18 06:53:20|42626.8|42606.8|42624.9|42604.9|42626.8|42606.8|42624.3|42604.3|0
1726642410000|2024-09-18 06:53:30|||||||||1
1726642420000|2024-09-18 06:53:40|42622.4|42602.4|42622.4|42602.4|42622.4|42602.4|42619.9|42599.9|1
1726642430000|2024-09-18 06:53:50|42620.5|42600.5|42619.9|42599.9|42622.4|42602.4|42619.9|42599.9|1
1726642440000|2024-09-18 06:54:00|42617.4|42597.4|42624.9|42604.9|42624.9|42604.9|42617.4|42597.4|5
1726642450000|2024-09-18 06:54:10|42628|42608|42637.4|42617.4|42637.4|42617.4|42628|42608|2
1726642460000|2024-09-18 06:54:20|42636.8|42616.8|42633|42613|42636.8|42616.8|42632.4|42612.4|2
1726642470000|2024-09-18 06:54:30|42632.4|42612.4|42624.9|42604.9|42634.9|42614.9|42624.9|42604.9|1
1726642480000|2024-09-18 06:54:40|42623|42603|42624.9|42604.9|42624.9|42604.9|42622.4|42602.4|3
1726642490000|2024-09-18 06:54:50|42627.4|42607.4|42629.9|42609.9|42629.9|42609.9|42627.4|42607.4|0
1726642500000|2024-09-18 06:55:00|42630.5|42610.5|42639.9|42619.9|42641.8|42621.8|42629.9|42609.9|4
1726642510000|2024-09-18 06:55:10|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42639.9|42619.9|0
1726642520000|2024-09-18 06:55:20|42643|42623|42644.9|42624.9|42644.9|42624.9|42643|42623|0
1726642530000|2024-09-18 06:55:30|42642.4|42622.4|42639.9|42619.9|42642.4|42622.4|42634.9|42614.9|0
1726642540000|2024-09-18 06:55:40|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|0
1726642550000|2024-09-18 06:55:50|42633|42613|42634.9|42614.9|42634.9|42614.9|42633|42613|0
1726642560000|2024-09-18 06:56:00|42632.4|42612.4|42632.4|42612.4|42634.9|42614.9|42632.4|42612.4|0
1726642570000|2024-09-18 06:56:10|42634.9|42614.9|42642.4|42622.4|42642.4|42622.4|42634.9|42614.9|6
1726642580000|2024-09-18 06:56:20|42644.9|42624.9|42647.4|42627.4|42647.4|42627.4|42642.4|42622.4|4
1726642590000|2024-09-18 06:56:30|42650.5|42630.5|42655.5|42635.5|42655.5|42635.5|42650.5|42630.5|1
1726642600000|2024-09-18 06:56:40|42654.9|42634.9|42654.9|42634.9|42657.4|42637.4|42654.9|42634.9|0
1726642610000|2024-09-18 06:56:50|42651.2|42631.2|42640.5|42620.5|42651.2|42631.2|42640.5|42620.5|2
1726642620000|2024-09-18 06:57:00|42638|42618|42626.8|42606.8|42638|42618|42626.8|42606.8|4
1726642630000|2024-09-18 06:57:10|42626.2|42606.2|42625.5|42605.5|42626.2|42606.2|42625.5|42605.5|0
1726642640000|2024-09-18 06:57:20|42623|42603|42624.9|42604.9|42624.9|42604.9|42622.4|42602.4|3
1726642650000|2024-09-18 06:57:30|42626.8|42606.8|42629.9|42609.9|42629.9|42609.9|42626.8|42606.8|1
1726642660000|2024-09-18 06:57:40|42631.8|42611.8|42632.4|42612.4|42632.4|42612.4|42631.8|42611.8|2
1726642670000|2024-09-18 06:57:50|42634.9|42614.9|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|2
1726642680000|2024-09-18 06:58:00|42637.4|42617.4|42642.4|42622.4|42642.4|42622.4|42637.4|42617.4|0
1726642690000|2024-09-18 06:58:10|42644.9|42624.9|42649.9|42629.9|42654.9|42634.9|42644.9|42624.9|0
1726642700000|2024-09-18 06:58:20|42647.4|42627.4|42644.9|42624.9|42647.4|42627.4|42642.4|42622.4|2
1726642710000|2024-09-18 06:58:30|42642.4|42622.4|42639.9|42619.9|42644.9|42624.9|42634.9|42614.9|3
1726642720000|2024-09-18 06:58:40|42636.2|42616.2|42639.9|42619.9|42639.9|42619.9|42634.9|42614.9|0
1726642730000|2024-09-18 06:58:50|42644.9|42624.9|42644.9|42624.9|42644.9|42624.9|42642.4|42622.4|0
1726642740000|2024-09-18 06:59:00|42646.8|42626.8|42649.9|42629.9|42652.4|42632.4|42646.8|42626.8|3
1726642750000|2024-09-18 06:59:10|42651.8|42631.8|42652.4|42632.4|42652.4|42632.4|42648.1|42628.1|5
1726642760000|2024-09-18 06:59:20|42656.2|42636.2|42659.9|42639.9|42659.9|42639.9|42656.2|42636.2|1
1726642770000|2024-09-18 06:59:30|42662.4|42642.4|42682.4|42662.4|42682.4|42662.4|42660.6|42640.6|5
1726642780000|2024-09-18 06:59:40|42683.1|42663.1|42694.9|42674.9|42694.9|42674.9|42683.1|42663.1|10
1726642790000|2024-09-18 06:59:50|42697.4|42677.4|42729.9|42709.9|42729.9|42709.9|42694.9|42674.9|33
1726642800000|2024-09-18 07:00:00|42730.6|42710.6|42752.4|42732.4|42759.9|42739.9|42730.6|42710.6|91
1726642810000|2024-09-18 07:00:10|42749.9|42729.9|42749.9|42729.9|42754.3|42734.3|42747.4|42727.4|29
1726642820000|2024-09-18 07:00:20|42747.4|42727.4|42744.9|42724.9|42754.9|42734.9|42744.9|42724.9|23
1726642830000|2024-09-18 07:00:30|42745|42725|42749.3|42729.3|42756.8|42736.8|42745|42725|13
1726642840000|2024-09-18 07:00:40|42751.2|42731.2|42737.5|42717.5|42751.8|42731.8|42737.5|42717.5|16
1726642850000|2024-09-18 07:00:50|42736.8|42716.8|42737.5|42717.5|42741.8|42721.8|42736.8|42716.8|13
1726642860000|2024-09-18 07:01:00|42736.8|42716.8|42754.3|42734.3|42761.8|42741.8|42736.8|42716.8|38
1726642870000|2024-09-18 07:01:10|42757.5|42737.5|42761.8|42741.8|42761.8|42741.8|42757.5|42737.5|14
1726642880000|2024-09-18 07:01:20|42759.3|42739.3|42786.2|42766.2|42786.8|42766.8|42759.3|42739.3|26
1726642890000|2024-09-18 07:01:30|42783.7|42763.7|42781.8|42761.8|42783.7|42763.7|42781.8|42761.8|2
1726642900000|2024-09-18 07:01:40|42779.3|42759.3|42779.3|42759.3|42781.2|42761.2|42776.8|42756.8|14
1726642910000|2024-09-18 07:01:50|42784.3|42764.3|42778.7|42758.7|42786.2|42766.2|42778.7|42758.7|11
1726642920000|2024-09-18 07:02:00|42779.3|42759.3|42791.8|42771.8|42791.8|42771.8|42774.3|42754.3|20
1726642930000|2024-09-18 07:02:10|42791.2|42771.2|42774.3|42754.3|42791.2|42771.2|42771.8|42751.8|8
1726642940000|2024-09-18 07:02:20|42771.8|42751.8|42769.3|42749.3|42771.8|42751.8|42769.3|42749.3|6
1726642950000|2024-09-18 07:02:30|42771.8|42751.8|42769.4|42749.4|42771.9|42751.9|42769.4|42749.4|4
1726642960000|2024-09-18 07:02:40|42766.9|42746.9|42774.4|42754.4|42776.2|42756.2|42766.9|42746.9|3
1726642970000|2024-09-18 07:02:50|42779.4|42759.4|42776.9|42756.9|42779.4|42759.4|42776.9|42756.9|5
1726642980000|2024-09-18 07:03:00|42779.4|42759.4|42784.4|42764.4|42785.6|42765.6|42776.9|42756.9|9
1726642990000|2024-09-18 07:03:10|42785|42765|42786.9|42766.9|42786.9|42766.9|42785|42765|2
1726643000000|2024-09-18 07:03:20|42788.7|42768.7|42789.4|42769.4|42790.6|42770.6|42788.7|42768.7|8
1726643010000|2024-09-18 07:03:30|42791.2|42771.2|42789.4|42769.4|42796.9|42776.9|42787.5|42767.5|11
1726643020000|2024-09-18 07:03:40|42787.5|42767.5|42766.2|42746.2|42787.5|42767.5|42766.2|42746.2|9
1726643030000|2024-09-18 07:03:50|42764.4|42744.4|42774.4|42754.4|42776.9|42756.9|42764.4|42744.4|6
1726643040000|2024-09-18 07:04:00|42772.5|42752.5|42766.9|42746.9|42772.5|42752.5|42764.4|42744.4|11
1726643050000|2024-09-18 07:04:10|42767.5|42747.5|42774.4|42754.4|42774.4|42754.4|42767.5|42747.5|3
1726643060000|2024-09-18 07:04:20|42776.2|42756.2|42784.4|42764.4|42784.4|42764.4|42774.4|42754.4|16
1726643070000|2024-09-18 07:04:30|42782.5|42762.5|42779.4|42759.4|42782.5|42762.5|42779.4|42759.4|3
1726643080000|2024-09-18 07:04:40|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|42776.9|42756.9|3
1726643090000|2024-09-18 07:04:50|42778.8|42758.8|42779.4|42759.4|42779.4|42759.4|42776.9|42756.9|4
1726643100000|2024-09-18 07:05:00|42781.3|42761.3|42786.9|42766.9|42786.9|42766.9|42781.3|42761.3|9
1726643110000|2024-09-18 07:05:10|42789.4|42769.4|42795|42775|42796.9|42776.9|42789.4|42769.4|13
1726643120000|2024-09-18 07:05:20|42796.9|42776.9|42801.9|42781.9|42801.9|42781.9|42795|42775|11
1726643130000|2024-09-18 07:05:30|42802.5|42782.5|42799.4|42779.4|42804.4|42784.4|42799.4|42779.4|7
1726643140000|2024-09-18 07:05:40|42795|42775|42800|42780|42800|42780|42795|42775|11
1726643150000|2024-09-18 07:05:50|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|42801.9|42781.9|1
1726643160000|2024-09-18 07:06:00|42800|42780|42809.4|42789.4|42809.4|42789.4|42800|42780|24
1726643170000|2024-09-18 07:06:10|42811.3|42791.3|42806.9|42786.9|42811.3|42791.3|42806.9|42786.9|8
1726643180000|2024-09-18 07:06:20|42809.4|42789.4|42809.4|42789.4|42811.3|42791.3|42806.9|42786.9|6
1726643190000|2024-09-18 07:06:30|42811.3|42791.3|42809.4|42789.4|42811.3|42791.3|42809.4|42789.4|19
1726643200000|2024-09-18 07:06:40|42811.3|42791.3|42804.4|42784.4|42811.3|42791.3|42802.5|42782.5|5
1726643210000|2024-09-18 07:06:50|42802.5|42782.5|42794.4|42774.4|42802.5|42782.5|42794.4|42774.4|5
1726643220000|2024-09-18 07:07:00|42792.5|42772.5|42797.5|42777.5|42801.9|42781.9|42792.5|42772.5|15
1726643230000|2024-09-18 07:07:10|42795|42775|42785|42765|42795|42775|42785|42765|8
1726643240000|2024-09-18 07:07:20|42783.1|42763.1|42791.3|42771.3|42791.3|42771.3|42782.5|42762.5|2
1726643250000|2024-09-18 07:07:30|42791.9|42771.9|42801.9|42781.9|42801.9|42781.9|42791.9|42771.9|1
1726643260000|2024-09-18 07:07:40|42802.5|42782.5|42801.9|42781.9|42804.4|42784.4|42801.3|42781.3|4
1726643270000|2024-09-18 07:07:50|42799.4|42779.4|42811.9|42791.9|42811.9|42791.9|42799.4|42779.4|6
1726643280000|2024-09-18 07:08:00|42813.8|42793.8|42811.3|42791.3|42814.4|42794.4|42811.3|42791.3|2
1726643290000|2024-09-18 07:08:10|42809.4|42789.4|42819.4|42799.4|42819.4|42799.4|42809.4|42789.4|5
1726643300000|2024-09-18 07:08:20|42820|42800|42819.4|42799.4|42820|42800|42819.4|42799.4|1
1726643310000|2024-09-18 07:08:30|42817.5|42797.5|42816.9|42796.9|42819.4|42799.4|42814.4|42794.4|3
1726643320000|2024-09-18 07:08:40|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|1
1726643330000|2024-09-18 07:08:50|42821.3|42801.3|42821.9|42801.9|42821.9|42801.9|42821.3|42801.3|3
1726643340000|2024-09-18 07:09:00|42824.4|42804.4|42815.6|42795.6|42824.4|42804.4|42815.6|42795.6|7
1726643350000|2024-09-18 07:09:10|42810|42790|42809.4|42789.4|42810|42790|42809.4|42789.4|2
1726643360000|2024-09-18 07:09:20|42808.8|42788.8|42811.9|42791.9|42811.9|42791.9|42808.8|42788.8|1
1726643370000|2024-09-18 07:09:30|42810|42790|42807.5|42787.5|42811.9|42791.9|42807.5|42787.5|1
1726643380000|2024-09-18 07:09:40|42810|42790|42819.4|42799.4|42819.4|42799.4|42810|42790|1
1726643390000|2024-09-18 07:09:50|42817.5|42797.5|42811.9|42791.9|42817.5|42797.5|42810|42790|1
1726643400000|2024-09-18 07:10:00|42814.4|42794.4|42815|42795|42815|42795|42814.4|42794.4|0
1726643410000|2024-09-18 07:10:10|42816.3|42796.3|42819.4|42799.4|42819.4|42799.4|42814.4|42794.4|2
1726643420000|2024-09-18 07:10:20|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|42816.9|42796.9|0
1726643430000|2024-09-18 07:10:30|42815.6|42795.6|42810|42790|42816.9|42796.9|42810|42790|12
1726643440000|2024-09-18 07:10:40|42805.6|42785.6|42802.5|42782.5|42805.6|42785.6|42802.5|42782.5|16
1726643450000|2024-09-18 07:10:50|42804.4|42784.4|42802.5|42782.5|42805|42785|42802.5|42782.5|3
1726643460000|2024-09-18 07:11:00|42800|42780|42799.4|42779.4|42800|42780|42796.9|42776.9|18
1726643470000|2024-09-18 07:11:10|42800|42780|42796.9|42776.9|42801.9|42781.9|42796.9|42776.9|2
1726643480000|2024-09-18 07:11:20|42794.4|42774.4|42796.9|42776.9|42796.9|42776.9|42790|42770|4
1726643490000|2024-09-18 07:11:30|42797.5|42777.5|42801.9|42781.9|42801.9|42781.9|42796.9|42776.9|0
1726643500000|2024-09-18 07:11:40|42804.4|42784.4|42804.4|42784.4|42804.4|42784.4|42801.9|42781.9|2
1726643510000|2024-09-18 07:11:50|42805|42785|42811.9|42791.9|42811.9|42791.9|42805|42785|2
1726643520000|2024-09-18 07:12:00|42813.8|42793.8|42818.8|42798.8|42818.8|42798.8|42813.8|42793.8|2
1726643530000|2024-09-18 07:12:10|42821.3|42801.3|42825|42805|42825|42805|42821.3|42801.3|1
1726643540000|2024-09-18 07:12:20|42825.6|42805.6|42834.4|42814.4|42834.4|42814.4|42825.6|42805.6|6
1726643550000|2024-09-18 07:12:30|42833.8|42813.8|42827.5|42807.5|42836.3|42816.3|42827.5|42807.5|15
1726643560000|2024-09-18 07:12:40|42826.3|42806.3|42820|42800|42826.3|42806.3|42817.5|42797.5|6
1726643570000|2024-09-18 07:12:50|42817.5|42797.5|42812.5|42792.5|42817.5|42797.5|42812.5|42792.5|2
1726643580000|2024-09-18 07:13:00|42815|42795|42806.9|42786.9|42816.9|42796.9|42803.7|42783.7|8
1726643590000|2024-09-18 07:13:10|42801.9|42781.9|42800|42780|42801.9|42781.9|42800|42780|3
1726643600000|2024-09-18 07:13:20|42798.1|42778.1|42800|42780|42800|42780|42798.1|42778.1|3
1726643610000|2024-09-18 07:13:30|42799.4|42779.4|42785|42765|42799.4|42779.4|42785|42765|6
1726643620000|2024-09-18 07:13:40|42781.9|42761.9|42774.4|42754.4|42781.9|42761.9|42774.4|42754.4|4
1726643630000|2024-09-18 07:13:50|42776.3|42756.3|42776.9|42756.9|42776.9|42756.9|42773.8|42753.8|8
1726643640000|2024-09-18 07:14:00|42775|42755|42769.4|42749.4|42776.9|42756.9|42769.4|42749.4|7
1726643650000|2024-09-18 07:14:10|42767.5|42747.5|42769.4|42749.4|42769.4|42749.4|42766.9|42746.9|0
1726643660000|2024-09-18 07:14:20|42767.5|42747.5|42766.9|42746.9|42767.5|42747.5|42766.9|42746.9|3
1726643670000|2024-09-18 07:14:30|42765|42745|42761.9|42741.9|42765|42745|42759.4|42739.4|5
1726643680000|2024-09-18 07:14:40|42759.4|42739.4|42756.9|42736.9|42759.4|42739.4|42756.9|42736.9|5
1726643690000|2024-09-18 07:14:50|42757.5|42737.5|42760|42740|42760|42740|42757.5|42737.5|11
1726643700000|2024-09-18 07:15:00|42765|42745|42760.6|42740.6|42767.5|42747.5|42760.6|42740.6|10
1726643710000|2024-09-18 07:15:10|42762.5|42742.5|42772.5|42752.5|42772.5|42752.5|42762.5|42742.5|17
1726643720000|2024-09-18 07:15:20|42770.6|42750.6|42770|42750|42770.6|42750.6|42770|42750|7
1726643730000|2024-09-18 07:15:30|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42765.6|42745.6|2
1726643740000|2024-09-18 07:15:40|42765.6|42745.6|42767.5|42747.5|42770|42750|42765|42745|23
1726643750000|2024-09-18 07:15:50|42770|42750|42785|42765|42787.5|42767.5|42770|42750|22
1726643760000|2024-09-18 07:16:00|42783.1|42763.1|42772.5|42752.5|42785|42765|42772.5|42752.5|13
1726643770000|2024-09-18 07:16:10|42770|42750|42760|42740|42770|42750|42758.1|42738.1|13
1726643780000|2024-09-18 07:16:20|||||||||2
1726643790000|2024-09-18 07:16:30|42757.5|42737.5|42760|42740|42760|42740|42755.6|42735.6|2
1726643800000|2024-09-18 07:16:40|42763.8|42743.8|42780|42760|42780|42760|42763.8|42743.8|17
1726643810000|2024-09-18 07:16:50|42777.5|42757.5|42770|42750|42777.5|42757.5|42770|42750|2
1726643820000|2024-09-18 07:17:00|42774.4|42754.4|42775|42755|42777.5|42757.5|42772.5|42752.5|3
1726643840000|2024-09-18 07:17:20|42773.1|42753.1|42772.5|42752.5|42773.1|42753.1|42772.5|42752.5|3
1726643850000|2024-09-18 07:17:30|42770.6|42750.6|42772.5|42752.5|42772.5|42752.5|42765|42745|3
1726643860000|2024-09-18 07:17:40|42770|42750|42775|42755|42775.6|42755.6|42770|42750|8
1726643870000|2024-09-18 07:17:50|42775.6|42755.6|42775|42755|42775.6|42755.6|42775|42755|4
1726643880000|2024-09-18 07:18:00|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|42770.6|42750.6|0
1726643890000|2024-09-18 07:18:10|42766.2|42746.2|42772.5|42752.5|42772.5|42752.5|42766.2|42746.2|2
1726643900000|2024-09-18 07:18:20|42770|42750|42770|42750|42770|42750|42770|42750|2
1726643910000|2024-09-18 07:18:30|42770.6|42750.6|42767.5|42747.5|42770.6|42750.6|42767.5|42747.5|0
1726643920000|2024-09-18 07:18:40|42765.6|42745.6|42763.1|42743.1|42765.6|42745.6|42763.1|42743.1|0
1726643930000|2024-09-18 07:18:50|42761.2|42741.2|42757.5|42737.5|42761.2|42741.2|42757.5|42737.5|1
1726643940000|2024-09-18 07:19:00|42756.9|42736.9|42755|42735|42756.9|42736.9|42740|42720|22
1726643950000|2024-09-18 07:19:10|42755.6|42735.6|42765.6|42745.6|42766.2|42746.2|42755.6|42735.6|6
1726643960000|2024-09-18 07:19:20|42767.5|42747.5|42772.5|42752.5|42772.5|42752.5|42767.5|42747.5|3
1726643970000|2024-09-18 07:19:30|42775|42755|42777.5|42757.5|42777.5|42757.5|42775|42755|7
1726643980000|2024-09-18 07:19:40|42775|42755|42772.5|42752.5|42775|42755|42771.9|42751.9|9
1726643990000|2024-09-18 07:19:50|42774.4|42754.4|42779.4|42759.4|42780|42760|42774.4|42754.4|1
1726644000000|2024-09-18 07:20:00|42780|42760|42780|42760|42783.1|42763.1|42780|42760|9
1726644010000|2024-09-18 07:20:10|42775|42755|42772.5|42752.5|42775|42755|42772.5|42752.5|0
1726644020000|2024-09-18 07:20:20|42770|42750|42768.1|42748.1|42770|42750|42768.1|42748.1|1
1726644030000|2024-09-18 07:20:30|42767.5|42747.5|42760.6|42740.6|42767.5|42747.5|42760.6|42740.6|2
1726644040000|2024-09-18 07:20:40|42763.1|42743.1|42766.9|42746.9|42766.9|42746.9|42763.1|42743.1|7
1726644050000|2024-09-18 07:20:50|42769.4|42749.4|42782.5|42762.5|42782.5|42762.5|42769.4|42749.4|2
1726644060000|2024-09-18 07:21:00|42780.6|42760.6|42780|42760|42782.5|42762.5|42780|42760|1
1726644070000|2024-09-18 07:21:10|42783.8|42763.8|42802.5|42782.5|42802.5|42782.5|42783.8|42763.8|4
1726644080000|2024-09-18 07:21:20|42805|42785|42795|42775|42805|42785|42795|42775|6
1726644090000|2024-09-18 07:21:30|42790.6|42770.6|42780|42760|42790.6|42770.6|42780|42760|0
1726644100000|2024-09-18 07:21:40|42775|42755|42796.9|42776.9|42797.5|42777.5|42775|42755|57
1726644110000|2024-09-18 07:21:50|42798.8|42778.8|42800|42780|42800|42780|42796.9|42776.9|3
1726644120000|2024-09-18 07:22:00|42805|42785|42811.3|42791.3|42811.3|42791.3|42805|42785|4
1726644130000|2024-09-18 07:22:10|42809.4|42789.4|42806.9|42786.9|42809.4|42789.4|42806.9|42786.9|2
1726644140000|2024-09-18 07:22:20|42805|42785|42805|42785|42805|42785|42805|42785|3
1726644160000|2024-09-18 07:22:40|42804.4|42784.4|42805|42785|42805|42785|42800.6|42780.6|2
1726644170000|2024-09-18 07:22:50|42806.9|42786.9|42806.9|42786.9|42809.4|42789.4|42806.9|42786.9|3
1726644180000|2024-09-18 07:23:00|42805|42785|42801.9|42781.9|42805|42785|42801.9|42781.9|3
1726644190000|2024-09-18 07:23:10|42803.8|42783.8|42796.9|42776.9|42804.4|42784.4|42796.9|42776.9|9
1726644200000|2024-09-18 07:23:20|42793.8|42773.8|42790|42770|42796.9|42776.9|42790|42770|2
1726644210000|2024-09-18 07:23:30|42788.1|42768.1|42789.4|42769.4|42789.4|42769.4|42785|42765|5
1726644220000|2024-09-18 07:23:40|42790|42770|42792.5|42772.5|42792.5|42772.5|42790|42770|0
1726644230000|2024-09-18 07:23:50|42790|42770|42791.9|42771.9|42791.9|42771.9|42790|42770|7
1726644240000|2024-09-18 07:24:00|42790|42770|42785|42765|42790|42770|42785|42765|8
1726644250000|2024-09-18 07:24:10|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|42783.1|42763.1|0
1726644260000|2024-09-18 07:24:20|42779.4|42759.4|42780.6|42760.6|42780.6|42760.6|42779.4|42759.4|5
1726644270000|2024-09-18 07:24:30|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|0
1726644280000|2024-09-18 07:24:40|42784.4|42764.4|42790|42770|42791.9|42771.9|42784.4|42764.4|5
1726644290000|2024-09-18 07:24:50|42791.9|42771.9|42796.9|42776.9|42796.9|42776.9|42790|42770|0
1726644300000|2024-09-18 07:25:00|42798.8|42778.8|42790|42770|42806.9|42786.9|42786.9|42766.9|10
1726644310000|2024-09-18 07:25:10|42786.9|42766.9|42738.2|42718.2|42790|42770|42735|42715|70
1726644320000|2024-09-18 07:25:20|42736.3|42716.3|42694.4|42674.4|42736.3|42716.3|42685.6|42665.6|91
1726644330000|2024-09-18 07:25:30|42696.9|42676.9|42706.9|42686.9|42711.3|42691.3|42696.9|42676.9|24
1726644340000|2024-09-18 07:25:40|42710|42690|42719.4|42699.4|42719.4|42699.4|42710|42690|9
1726644350000|2024-09-18 07:25:50|42721.9|42701.9|42735.7|42715.7|42735.7|42715.7|42721.9|42701.9|14
1726644360000|2024-09-18 07:26:00|42737.6|42717.6|42733.8|42713.8|42738.8|42718.8|42720|42700|28
1726644370000|2024-09-18 07:26:10|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|42734.4|42714.4|8
1726644380000|2024-09-18 07:26:20|42735|42715|42726.9|42706.9|42735|42715|42724.4|42704.4|12
1726644390000|2024-09-18 07:26:30|42729.4|42709.4|42726.9|42706.9|42729.4|42709.4|42726.9|42706.9|4
1726644400000|2024-09-18 07:26:40|42729.4|42709.4|42741.3|42721.3|42741.3|42721.3|42729.4|42709.4|7
1726644410000|2024-09-18 07:26:50|42740|42720|42742.5|42722.5|42742.5|42722.5|42739.4|42719.4|1
1726644420000|2024-09-18 07:27:00|42738.1|42718.1|42743.8|42723.8|42743.8|42723.8|42735.6|42715.6|8
1726644430000|2024-09-18 07:27:10|42741.9|42721.9|42740|42720|42743.8|42723.8|42740|42720|1
1726644440000|2024-09-18 07:27:20|42739.4|42719.4|42741.9|42721.9|42741.9|42721.9|42735.6|42715.6|1
1726644450000|2024-09-18 07:27:30|42745|42725|42748.8|42728.8|42751.9|42731.9|42745|42725|5
1726644460000|2024-09-18 07:27:40|42743.8|42723.8|42749.4|42729.4|42749.4|42729.4|42741.9|42721.9|4
1726644470000|2024-09-18 07:27:50|42751.3|42731.3|42747.5|42727.5|42751.3|42731.3|42747.5|42727.5|2
1726644480000|2024-09-18 07:28:00|42749.4|42729.4|42744.4|42724.4|42749.4|42729.4|42744.4|42724.4|0
1726644490000|2024-09-18 07:28:10|42739.4|42719.4|42718.1|42698.1|42739.4|42719.4|42718.1|42698.1|10
1726644500000|2024-09-18 07:28:20|42720|42700|42718.8|42698.8|42720|42700|42715|42695|8
1726644510000|2024-09-18 07:28:30|42720|42700|42721.9|42701.9|42721.9|42701.9|42720|42700|0
1726644520000|2024-09-18 07:28:40|42723.8|42703.8|42726.9|42706.9|42729.4|42709.4|42723.8|42703.8|1
1726644530000|2024-09-18 07:28:50|42728.8|42708.8|42725|42705|42728.8|42708.8|42725|42705|0
1726644540000|2024-09-18 07:29:00|42724.4|42704.4|42726.9|42706.9|42728.8|42708.8|42724.4|42704.4|0
1726644550000|2024-09-18 07:29:10|42728.8|42708.8|42743.8|42723.8|42743.8|42723.8|42728.8|42708.8|11
1726644560000|2024-09-18 07:29:20|42746.3|42726.3|42746.9|42726.9|42746.9|42726.9|42744.4|42724.4|2
1726644570000|2024-09-18 07:29:30|42749.4|42729.4|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|3
1726644580000|2024-09-18 07:29:40|42745|42725|42736.9|42716.9|42745|42725|42736.9|42716.9|0
1726644590000|2024-09-18 07:29:50|42738.8|42718.8|42739.4|42719.4|42741.9|42721.9|42738.8|42718.8|2
1726644600000|2024-09-18 07:30:00|42740|42720|42747.5|42727.5|42748.2|42728.2|42740|42720|10
1726644610000|2024-09-18 07:30:10|42748.2|42728.2|42755|42735|42755|42735|42748.2|42728.2|2
1726644620000|2024-09-18 07:30:20|42757.5|42737.5|42764.4|42744.4|42764.4|42744.4|42757.5|42737.5|1
1726644630000|2024-09-18 07:30:30|42766.9|42746.9|42764.4|42744.4|42766.9|42746.9|42764.4|42744.4|9
1726644640000|2024-09-18 07:30:40|42761.3|42741.3|42761.3|42741.3|42761.9|42741.9|42758.8|42738.8|1
1726644650000|2024-09-18 07:30:50|42760|42740|42760|42740|42760|42740|42759.4|42739.4|0
1726644660000|2024-09-18 07:31:00|42761.9|42741.9|42758.8|42738.8|42761.9|42741.9|42758.8|42738.8|1
1726644670000|2024-09-18 07:31:10|42756.9|42736.9|42759.4|42739.4|42759.4|42739.4|42756.9|42736.9|5
1726644690000|2024-09-18 07:31:30|42760.7|42740.7|42767.6|42747.6|42767.6|42747.6|42760.7|42740.7|4
1726644700000|2024-09-18 07:31:40|42765.7|42745.7|42766.9|42746.9|42766.9|42746.9|42765.1|42745.1|2
1726644710000|2024-09-18 07:31:50|42765.1|42745.1|42778.8|42758.8|42778.8|42758.8|42765.1|42745.1|7
1726644720000|2024-09-18 07:32:00|42780.1|42760.1|42781.9|42761.9|42781.9|42761.9|42778.2|42758.2|4
1726644730000|2024-09-18 07:32:10|42778.8|42758.8|42778.8|42758.8|42781.9|42761.9|42778.8|42758.8|10
1726644750000|2024-09-18 07:32:30|42776.9|42756.9|42774.4|42754.4|42778.8|42758.8|42774.4|42754.4|4
1726644760000|2024-09-18 07:32:40|42772.6|42752.6|42761.9|42741.9|42772.6|42752.6|42761.9|42741.9|4
1726644770000|2024-09-18 07:32:50|42774.4|42754.4|42781.9|42761.9|42781.9|42761.9|42774.4|42754.4|14
1726644780000|2024-09-18 07:33:00|42784.4|42764.4|42794.4|42774.4|42794.4|42774.4|42784.4|42764.4|16
1726644790000|2024-09-18 07:33:10|42795.1|42775.1|42803.8|42783.8|42803.8|42783.8|42795.1|42775.1|4
1726644800000|2024-09-18 07:33:20|42804.4|42784.4|42792|42772|42804.5|42784.5|42792|42772|9
1726644820000|2024-09-18 07:33:40|42790.1|42770.1|42790.1|42770.1|42792|42772|42789.5|42769.5|1
1726644830000|2024-09-18 07:33:50|42792|42772|42792|42772|42792|42772|42792|42772|0
1726644850000|2024-09-18 07:34:10|42789.5|42769.5|42792|42772|42792|42772|42789.5|42769.5|1
1726644860000|2024-09-18 07:34:20|42793.8|42773.8|42799.5|42779.5|42799.5|42779.5|42793.8|42773.8|0
1726644870000|2024-09-18 07:34:30|42803.2|42783.2|42797|42777|42803.2|42783.2|42797|42777|5
1726644880000|2024-09-18 07:34:40|42795.1|42775.1|42791.3|42771.3|42795.1|42775.1|42789.5|42769.5|0
1726644890000|2024-09-18 07:34:50|42792|42772|42796.3|42776.3|42796.3|42776.3|42792|42772|2
1726644900000|2024-09-18 07:35:00|42797|42777|42813.8|42793.8|42813.8|42793.8|42797|42777|14
1726644910000|2024-09-18 07:35:10|42815.1|42795.1|42823.8|42803.8|42823.8|42803.8|42815.1|42795.1|6
1726644920000|2024-09-18 07:35:20|42832|42812|42832|42812|42834.5|42814.5|42832|42812|5
1726644930000|2024-09-18 07:35:30|42833.8|42813.8|42832|42812|42834.5|42814.5|42832|42812|3
1726644940000|2024-09-18 07:35:40|42829.5|42809.5|42815.1|42795.1|42832|42812|42815.1|42795.1|16
1726644950000|2024-09-18 07:35:50|42814.5|42794.5|42807.6|42787.6|42814.5|42794.5|42805.1|42785.1|4
1726644960000|2024-09-18 07:36:00|42807|42787|42799.5|42779.5|42808.9|42788.9|42799.5|42779.5|3
1726644970000|2024-09-18 07:36:10|42794.5|42774.5|42789.5|42769.5|42794.5|42774.5|42789.5|42769.5|10
1726644980000|2024-09-18 07:36:20|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|0
1726644990000|2024-09-18 07:36:30|42792|42772|42789.5|42769.5|42794.5|42774.5|42789.5|42769.5|2
1726645000000|2024-09-18 07:36:40|42787|42767|42782|42762|42787|42767|42782|42762|1
1726645010000|2024-09-18 07:36:50|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|3
1726645020000|2024-09-18 07:37:00|42787|42767|42789.5|42769.5|42789.5|42769.5|42787|42767|2
1726645030000|2024-09-18 07:37:10|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|5
1726645040000|2024-09-18 07:37:20|42787|42767|42789.5|42769.5|42789.5|42769.5|42784.5|42764.5|0
1726645050000|2024-09-18 07:37:30|42791.4|42771.4|42794.5|42774.5|42797|42777|42791.4|42771.4|0
1726645060000|2024-09-18 07:37:40|42797|42777|42799.5|42779.5|42799.5|42779.5|42797|42777|9
1726645070000|2024-09-18 07:37:50|42802|42782|42806.4|42786.4|42806.4|42786.4|42802|42782|0
1726645080000|2024-09-18 07:38:00|42807|42787|42794.5|42774.5|42807|42787|42794.5|42774.5|6
1726645090000|2024-09-18 07:38:10|||||||||2
1726645100000|2024-09-18 07:38:20|||||||||1
1726645120000|2024-09-18 07:38:40|42795.1|42775.1|42804.5|42784.5|42804.5|42784.5|42795.1|42775.1|4
1726645130000|2024-09-18 07:38:50|42807|42787|42794.5|42774.5|42807|42787|42794.5|42774.5|3
1726645140000|2024-09-18 07:39:00|42797|42777|42804.5|42784.5|42804.5|42784.5|42794.5|42774.5|0
1726645160000|2024-09-18 07:39:20|42806.4|42786.4|42807|42787|42809.5|42789.5|42806.4|42786.4|2
1726645170000|2024-09-18 07:39:30|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|0
1726645180000|2024-09-18 07:39:40|42807|42787|42807|42787|42809.5|42789.5|42807|42787|3
1726645190000|2024-09-18 07:39:50|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|3
1726645200000|2024-09-18 07:40:00|42807|42787|42807|42787|42809.5|42789.5|42807|42787|3
1726645210000|2024-09-18 07:40:10|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42807|42787|0
1726645220000|2024-09-18 07:40:20|42808.9|42788.9|42807|42787|42809.5|42789.5|42807|42787|1
1726645230000|2024-09-18 07:40:30|42809.5|42789.5|42822|42802|42822|42802|42809.5|42789.5|16
1726645240000|2024-09-18 07:40:40|42823.9|42803.9|42822|42802|42823.9|42803.9|42822|42802|3
1726645250000|2024-09-18 07:40:50|42819.5|42799.5|42815.7|42795.7|42819.5|42799.5|42815.7|42795.7|3
1726645260000|2024-09-18 07:41:00|42813.8|42793.8|42804.5|42784.5|42813.8|42793.8|42804.5|42784.5|16
1726645270000|2024-09-18 07:41:10|42802.6|42782.6|42799.5|42779.5|42802.6|42782.6|42799.5|42779.5|3
1726645280000|2024-09-18 07:41:20|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1726645290000|2024-09-18 07:41:30|42797|42777|42810.1|42790.1|42814.5|42794.5|42797|42777|75
1726645300000|2024-09-18 07:41:40|42807.6|42787.6|42832|42812|42832|42812|42807|42787|20
1726645310000|2024-09-18 07:41:50|42829.5|42809.5|42834.5|42814.5|42834.5|42814.5|42829.5|42809.5|1
1726645320000|2024-09-18 07:42:00|||||||||2
1726645330000|2024-09-18 07:42:10|42836.4|42816.4|42837|42817|42837|42817|42836.4|42816.4|0
1726645340000|2024-09-18 07:42:20|42835.8|42815.8|42832|42812|42835.8|42815.8|42832|42812|16
1726645360000|2024-09-18 07:42:40|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|1
1726645370000|2024-09-18 07:42:50|42829.5|42809.5|42827|42807|42829.5|42809.5|42827|42807|2
1726645380000|2024-09-18 07:43:00|42828.9|42808.9|42827|42807|42828.9|42808.9|42827|42807|1
1726645390000|2024-09-18 07:43:10|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42827|42807|0
1726645400000|2024-09-18 07:43:20|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|0
1726645410000|2024-09-18 07:43:30|42832|42812|42834.5|42814.5|42834.5|42814.5|42832|42812|2
1726645420000|2024-09-18 07:43:40|42842.7|42822.7|42837|42817|42845.8|42825.8|42837|42817|19
1726645430000|2024-09-18 07:43:50|42834.5|42814.5|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|7
1726645440000|2024-09-18 07:44:00|42833.9|42813.9|42839.5|42819.5|42841.4|42821.4|42833.9|42813.9|10
1726645450000|2024-09-18 07:44:10|42842.6|42822.6|42834.5|42814.5|42842.6|42822.6|42834.5|42814.5|5
1726645460000|2024-09-18 07:44:20|42832.6|42812.6|42833.9|42813.9|42834.5|42814.5|42832|42812|10
1726645470000|2024-09-18 07:44:30|42834.5|42814.5|42844.5|42824.5|42844.5|42824.5|42834.5|42814.5|2
1726645480000|2024-09-18 07:44:40|42842|42822|42842|42822|42844.5|42824.5|42842|42822|0
1726645490000|2024-09-18 07:44:50|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|1
1726645500000|2024-09-18 07:45:00|42841.4|42821.4|42844.5|42824.5|42844.5|42824.5|42841.4|42821.4|7
1726645510000|2024-09-18 07:45:10|42842|42822|42844.5|42824.5|42844.5|42824.5|42842|42822|4
1726645520000|2024-09-18 07:45:20|42842|42822|42849.5|42829.5|42849.5|42829.5|42842|42822|2
1726645530000|2024-09-18 07:45:30|42847|42827|42847|42827|42848.9|42828.9|42847|42827|1
1726645540000|2024-09-18 07:45:40|42842|42822|42837|42817|42842|42822|42837|42817|15
1726645550000|2024-09-18 07:45:50|42838.9|42818.9|42839.5|42819.5|42839.5|42819.5|42838.9|42818.9|3
1726645560000|2024-09-18 07:46:00|42837.6|42817.6|42837|42817|42837.6|42817.6|42833.9|42813.9|1
1726645570000|2024-09-18 07:46:10|42834.5|42814.5|42834.5|42814.5|42837|42817|42833.9|42813.9|7
1726645580000|2024-09-18 07:46:20|42832|42812|42827|42807|42832|42812|42827|42807|11
1726645590000|2024-09-18 07:46:30|42826.4|42806.4|42827|42807|42827|42807|42824.5|42804.5|28
1726645600000|2024-09-18 07:46:40|42829.5|42809.5|42831.4|42811.4|42831.4|42811.4|42829.5|42809.5|2
1726645610000|2024-09-18 07:46:50|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|0
1726645620000|2024-09-18 07:47:00|42832.6|42812.6|42834.5|42814.5|42834.5|42814.5|42832.6|42812.6|9
1726645640000|2024-09-18 07:47:20|42836.4|42816.4|42837.6|42817.6|42837.6|42817.6|42836.4|42816.4|25
1726645650000|2024-09-18 07:47:30|42839.5|42819.5|42847|42827|42847|42827|42839.5|42819.5|6
1726645660000|2024-09-18 07:47:40|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42847|42827|0
1726645670000|2024-09-18 07:47:50|42848.9|42828.9|42849.5|42829.5|42849.5|42829.5|42847|42827|4
1726645680000|2024-09-18 07:48:00|42847.6|42827.6|42849.5|42829.5|42849.5|42829.5|42847.6|42827.6|0
1726645690000|2024-09-18 07:48:10|42847|42827|42839.5|42819.5|42847|42827|42839.5|42819.5|7
1726645700000|2024-09-18 07:48:20|42837|42817|42837|42817|42837|42817|42837|42817|4
1726645710000|2024-09-18 07:48:30|42838.9|42818.9|42839.5|42819.5|42841.4|42821.4|42838.9|42818.9|3
1726645720000|2024-09-18 07:48:40|42837.6|42817.6|42837|42817|42837.6|42817.6|42837|42817|3
1726645730000|2024-09-18 07:48:50|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|0
1726645740000|2024-09-18 07:49:00|42841.4|42821.4|42842|42822|42842|42822|42841.4|42821.4|0
1726645750000|2024-09-18 07:49:10|42842.6|42822.6|42849.5|42829.5|42849.5|42829.5|42842.6|42822.6|1
1726645760000|2024-09-18 07:49:20|42851.4|42831.4|42847|42827|42851.4|42831.4|42847|42827|15
1726645770000|2024-09-18 07:49:30|42849.5|42829.5|42853.9|42833.9|42853.9|42833.9|42849.5|42829.5|42
1726645780000|2024-09-18 07:49:40|42856.4|42836.4|42859.5|42839.5|42859.5|42839.5|42856.4|42836.4|57
1726645790000|2024-09-18 07:49:50|42857.6|42837.6|42910.8|42890.8|42910.8|42890.8|42857|42837|75
1726645800000|2024-09-18 07:50:00|42911.4|42891.4|42913.9|42893.9|42916.4|42896.4|42908.9|42888.9|39
1726645810000|2024-09-18 07:50:10|42915.8|42895.8|42925.8|42905.8|42925.8|42905.8|42915.8|42895.8|21
1726645820000|2024-09-18 07:50:20|42928.9|42908.9|42926.4|42906.4|42928.9|42908.9|42921.4|42901.4|43
1726645830000|2024-09-18 07:50:30|42928.3|42908.3|42923.9|42903.9|42930.8|42910.8|42923.9|42903.9|20
1726645840000|2024-09-18 07:50:40|42925.8|42905.8|42928.9|42908.9|42928.9|42908.9|42925.8|42905.8|7
1726645850000|2024-09-18 07:50:50|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|42931.4|42911.4|2
1726645860000|2024-09-18 07:51:00|42929.5|42909.5|42931.4|42911.4|42935.8|42915.8|42928.9|42908.9|31
1726645870000|2024-09-18 07:51:10|42933.3|42913.3|42933.3|42913.3|42935.8|42915.8|42933.3|42913.3|14
1726645880000|2024-09-18 07:51:20|42935.8|42915.8|42928.3|42908.3|42935.8|42915.8|42928.3|42908.3|4
1726645890000|2024-09-18 07:51:30|42928.9|42908.9|42928.3|42908.3|42930.8|42910.8|42923.9|42903.9|15
1726645900000|2024-09-18 07:51:40|42928.9|42908.9|42931.4|42911.4|42933.3|42913.3|42928.9|42908.9|8
1726645910000|2024-09-18 07:51:50|42933.3|42913.3|42950.8|42930.8|42950.8|42930.8|42933.3|42913.3|31
1726645920000|2024-09-18 07:52:00|42953.3|42933.3|42952.7|42932.7|42953.3|42933.3|42952.7|42932.7|6
1726645930000|2024-09-18 07:52:10|42944.5|42924.5|42943.3|42923.3|42944.5|42924.5|42936.4|42916.4|10
1726645940000|2024-09-18 07:52:20|42945.2|42925.2|42946.4|42926.4|42946.4|42926.4|42945.2|42925.2|8
1726645950000|2024-09-18 07:52:30|42947|42927|42948.9|42928.9|42948.9|42928.9|42946.4|42926.4|4
1726645960000|2024-09-18 07:52:40|42948.3|42928.3|42946.4|42926.4|42948.3|42928.3|42946.4|42926.4|7
1726645970000|2024-09-18 07:52:50|42947|42927|42948.9|42928.9|42948.9|42928.9|42947|42927|5
1726645980000|2024-09-18 07:53:00|||||||||6
1726645990000|2024-09-18 07:53:10|42949.5|42929.5|42952|42932|42952|42932|42948.9|42928.9|4
1726646000000|2024-09-18 07:53:20|42951.4|42931.4|42948.9|42928.9|42951.4|42931.4|42948.9|42928.9|12
1726646010000|2024-09-18 07:53:30|42948.3|42928.3|42949.5|42929.5|42949.5|42929.5|42948.3|42928.3|2
1726646020000|2024-09-18 07:53:40|42953.3|42933.3|42956.4|42936.4|42958.3|42938.3|42953.3|42933.3|11
1726646030000|2024-09-18 07:53:50|42958.3|42938.3|42954.5|42934.5|42958.3|42938.3|42953.9|42933.9|6
1726646040000|2024-09-18 07:54:00|42953.9|42933.9|42949.5|42929.5|42954.5|42934.5|42949.5|42929.5|16
1726646050000|2024-09-18 07:54:10|42948.9|42928.9|42948.9|42928.9|42951.4|42931.4|42948.9|42928.9|9
1726646060000|2024-09-18 07:54:20|42953.3|42933.3|42953.3|42933.3|42953.3|42933.3|42951.4|42931.4|19
1726646070000|2024-09-18 07:54:30|42951.4|42931.4|42948.9|42928.9|42953.3|42933.3|42948.9|42928.9|8
1726646080000|2024-09-18 07:54:40|42948.3|42928.3|42953.3|42933.3|42953.3|42933.3|42948.3|42928.3|12
1726646090000|2024-09-18 07:54:50|42955.2|42935.2|42953.3|42933.3|42956.4|42936.4|42953.3|42933.3|19
1726646100000|2024-09-18 07:55:00|42953.9|42933.9|42951.4|42931.4|42956.4|42936.4|42951.4|42931.4|3
1726646110000|2024-09-18 07:55:10|42953.3|42933.3|42956.4|42936.4|42956.4|42936.4|42953.3|42933.3|1
1726646120000|2024-09-18 07:55:20|42952|42932|42956.4|42936.4|42956.4|42936.4|42952|42932|4
1726646130000|2024-09-18 07:55:30|42953.9|42933.9|42956.4|42936.4|42956.4|42936.4|42953.9|42933.9|4
1726646140000|2024-09-18 07:55:40|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|42956.4|42936.4|2
1726646150000|2024-09-18 07:55:50|42966.4|42946.4|42986.4|42966.4|42991.4|42971.4|42966.4|42946.4|36
1726646160000|2024-09-18 07:56:00|42982|42962|42976.4|42956.4|42982|42962|42976.4|42956.4|12
1726646170000|2024-09-18 07:56:10|42973.9|42953.9|42968.9|42948.9|42973.9|42953.9|42963.9|42943.9|20
1726646180000|2024-09-18 07:56:20|42970.8|42950.8|42971.4|42951.4|42971.4|42951.4|42968.3|42948.3|7
1726646190000|2024-09-18 07:56:30|42968.9|42948.9|42968.9|42948.9|42969.5|42949.5|42966.4|42946.4|7
1726646200000|2024-09-18 07:56:40|42968.3|42948.3|42969.5|42949.5|42969.5|42949.5|42966.4|42946.4|9
1726646210000|2024-09-18 07:56:50|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|3
1726646220000|2024-09-18 07:57:00|42967|42947|42966.4|42946.4|42967|42947|42966.4|42946.4|5
1726646230000|2024-09-18 07:57:10|42963.9|42943.9|42963.3|42943.3|42963.9|42943.9|42963.3|42943.3|6
1726646240000|2024-09-18 07:57:20|42963.9|42943.9|42966.4|42946.4|42966.4|42946.4|42963.9|42943.9|1
1726646250000|2024-09-18 07:57:30|42968.3|42948.3|42976.4|42956.4|42976.4|42956.4|42968.3|42948.3|3
1726646260000|2024-09-18 07:57:40|42978.3|42958.3|42976.4|42956.4|42978.3|42958.3|42976.4|42956.4|8
1726646270000|2024-09-18 07:57:50|42978.3|42958.3|42978.9|42958.9|42978.9|42958.9|42978.3|42958.3|1
1726646280000|2024-09-18 07:58:00|42978.3|42958.3|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|16
1726646300000|2024-09-18 07:58:20|42980.8|42960.8|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|5
1726646310000|2024-09-18 07:58:30|42978.3|42958.3|42978.3|42958.3|42981.4|42961.4|42978.3|42958.3|2
1726646320000|2024-09-18 07:58:40|42978.9|42958.9|42978.3|42958.3|42981.4|42961.4|42978.3|42958.3|2
1726646330000|2024-09-18 07:58:50|42978.9|42958.9|42979.5|42959.5|42979.5|42959.5|42978.3|42958.3|0
1726646340000|2024-09-18 07:59:00|42981.4|42961.4|42988.3|42968.3|42989.6|42969.6|42979.5|42959.5|3
1726646350000|2024-09-18 07:59:10|42986.4|42966.4|42986.4|42966.4|42988.3|42968.3|42984.5|42964.5|1
1726646360000|2024-09-18 07:59:20|42988.3|42968.3|42986.4|42966.4|42988.3|42968.3|42983.9|42963.9|7
1726646370000|2024-09-18 07:59:30|42984.5|42964.5|42973.3|42953.3|42984.5|42964.5|42973.3|42953.3|17
1726646380000|2024-09-18 07:59:40|42969.5|42949.5|42965.8|42945.8|42969.5|42949.5|42961.4|42941.4|51
1726646390000|2024-09-18 07:59:50|42967|42947|42965.1|42945.1|42969.5|42949.5|42965.1|42945.1|11
1726646400000|2024-09-18 08:00:00|42965.8|42945.8|42968.9|42948.9|42968.9|42948.9|42965.8|42945.8|6
1726646410000|2024-09-18 08:00:10|42969.5|42949.5|42956.4|42936.4|42982.7|42962.7|42956.4|42936.4|26
1726646420000|2024-09-18 08:00:20|42953.9|42933.9|42951.4|42931.4|42953.9|42933.9|42947.6|42927.6|23
1726646430000|2024-09-18 08:00:30|42949.5|42929.5|42949.5|42929.5|42952.6|42932.6|42949.5|42929.5|8
1726646440000|2024-09-18 08:00:40|42951.4|42931.4|42955.1|42935.1|42960.1|42940.1|42951.4|42931.4|14
1726646450000|2024-09-18 08:00:50|42954.5|42934.5|42947|42927|42959.5|42939.5|42947|42927|12
1726646460000|2024-09-18 08:01:00|42946.4|42926.4|42947.6|42927.6|42952|42932|42939.5|42919.5|25
1726646470000|2024-09-18 08:01:10|42945.8|42925.8|42937.6|42917.6|42947.6|42927.6|42934.5|42914.5|16
1726646480000|2024-09-18 08:01:20|42935.1|42915.1|42940.1|42920.1|42940.1|42920.1|42935.1|42915.1|3
1726646490000|2024-09-18 08:01:30|42939.5|42919.5|42937.6|42917.6|42939.5|42919.5|42932.6|42912.6|15
1726646500000|2024-09-18 08:01:40|42937|42917|42935.2|42915.2|42937.6|42917.6|42934.5|42914.5|6
1726646510000|2024-09-18 08:01:50|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|0
1726646520000|2024-09-18 08:02:00|42935.2|42915.2|42937|42917|42937|42917|42935.2|42915.2|6
1726646530000|2024-09-18 08:02:10|42936.4|42916.4|42935.8|42915.8|42938.3|42918.3|42935.8|42915.8|10
1726646540000|2024-09-18 08:02:20|42936.4|42916.4|42937|42917|42937|42917|42935.2|42915.2|3
1726646550000|2024-09-18 08:02:30|42937.7|42917.7|42947.7|42927.7|42947.7|42927.7|42937.7|42917.7|7
1726646560000|2024-09-18 08:02:40|42949.5|42929.5|42952.7|42932.7|42954.5|42934.5|42949.5|42929.5|10
1726646570000|2024-09-18 08:02:50|42954.5|42934.5|42957.7|42937.7|42957.7|42937.7|42954.5|42934.5|5
1726646580000|2024-09-18 08:03:00|42955.2|42935.2|42959.5|42939.5|42959.5|42939.5|42955.2|42935.2|7
1726646590000|2024-09-18 08:03:10|42958.9|42938.9|42952|42932|42959.5|42939.5|42952|42932|13
1726646600000|2024-09-18 08:03:20|42951.4|42931.4|42948.9|42928.9|42951.4|42931.4|42948.9|42928.9|26
1726646610000|2024-09-18 08:03:30|42948.3|42928.3|42949.5|42929.5|42949.5|42929.5|42946.4|42926.4|2
1726646620000|2024-09-18 08:03:40|42948.9|42928.9|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|7
1726646630000|2024-09-18 08:03:50|42953.3|42933.3|42951.4|42931.4|42953.3|42933.3|42951.4|42931.4|0
1726646640000|2024-09-18 08:04:00|42953.9|42933.9|42951.4|42931.4|42953.9|42933.9|42951.4|42931.4|3
1726646650000|2024-09-18 08:04:10|42953.3|42933.3|42953.9|42933.9|42953.9|42933.9|42953.3|42933.3|1
1726646660000|2024-09-18 08:04:20|42954.6|42934.6|42954.6|42934.6|42954.6|42934.6|42954.6|42934.6|0
1726646670000|2024-09-18 08:04:30|42956.4|42936.4|42961.4|42941.4|42963.9|42943.9|42956.4|42936.4|6
1726646680000|2024-09-18 08:04:40|42963.3|42943.3|42958.3|42938.3|42963.3|42943.3|42955.8|42935.8|8
1726646690000|2024-09-18 08:04:50|42960.2|42940.2|42958.9|42938.9|42960.2|42940.2|42958.3|42938.3|4
1726646700000|2024-09-18 08:05:00|42961.4|42941.4|42961.4|42941.4|42966.4|42946.4|42961.4|42941.4|30
1726646710000|2024-09-18 08:05:10|42963.3|42943.3|42961.4|42941.4|42963.9|42943.9|42960.8|42940.8|0
1726646720000|2024-09-18 08:05:20|42960.8|42940.8|42965.8|42945.8|42967.7|42947.7|42960.8|42940.8|5
1726646730000|2024-09-18 08:05:30|42965.2|42945.2|42963.9|42943.9|42965.2|42945.2|42962.7|42942.7|9
1726646740000|2024-09-18 08:05:40|42965.8|42945.8|42963.9|42943.9|42965.8|42945.8|42963.9|42943.9|0
1726646750000|2024-09-18 08:05:50|42965.8|42945.8|42965.8|42945.8|42968.3|42948.3|42963.9|42943.9|10
1726646760000|2024-09-18 08:06:00|42963.9|42943.9|42960.8|42940.8|42965.8|42945.8|42960.8|42940.8|3
1726646770000|2024-09-18 08:06:10|42961.4|42941.4|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|6
1726646780000|2024-09-18 08:06:20|42961.4|42941.4|42963.3|42943.3|42963.3|42943.3|42960.8|42940.8|0
1726646800000|2024-09-18 08:06:40|42961.5|42941.5|42958.3|42938.3|42961.5|42941.5|42958.3|42938.3|4
1726646810000|2024-09-18 08:06:50|42956.5|42936.5|42948.3|42928.3|42956.5|42936.5|42948.3|42928.3|5
1726646820000|2024-09-18 08:07:00|42945.8|42925.8|42941.5|42921.5|42948.3|42928.3|42941.5|42921.5|10
1726646830000|2024-09-18 08:07:10|42940.8|42920.8|42941.5|42921.5|42941.5|42921.5|42938.3|42918.3|21
1726646840000|2024-09-18 08:07:20|42942.1|42922.1|42944|42924|42945.8|42925.8|42942.1|42922.1|0
1726646850000|2024-09-18 08:07:30|42948.3|42928.3|42946.5|42926.5|42951.5|42931.5|42946.5|42926.5|5
1726646860000|2024-09-18 08:07:40|42948.3|42928.3|42945.8|42925.8|42948.3|42928.3|42945.8|42925.8|3
1726646870000|2024-09-18 08:07:50|42946.5|42926.5|42946.5|42926.5|42948.3|42928.3|42946.5|42926.5|0
1726646880000|2024-09-18 08:08:00|42948.3|42928.3|42949|42929|42949|42929|42946.5|42926.5|18
1726646900000|2024-09-18 08:08:20|42953.3|42933.3|42953.3|42933.3|42956.5|42936.5|42951.5|42931.5|5
1726646910000|2024-09-18 08:08:30|42956.5|42936.5|42958.3|42938.3|42958.3|42938.3|42956.5|42936.5|0
1726646920000|2024-09-18 08:08:40|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|42956.5|42936.5|0
1726646930000|2024-09-18 08:08:50|42958.3|42938.3|42963.3|42943.3|42963.3|42943.3|42958.3|42938.3|4
1726646940000|2024-09-18 08:09:00|42964|42944|42965.9|42945.9|42965.9|42945.9|42964|42944|4
1726646950000|2024-09-18 08:09:10|42966.5|42946.5|42963.4|42943.4|42966.5|42946.5|42959|42939|7
1726646960000|2024-09-18 08:09:20|42959|42939|42959|42939|42959|42939|42959|42939|2
1726646970000|2024-09-18 08:09:30|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|42958.4|42938.4|2
1726646980000|2024-09-18 08:09:40|42956.5|42936.5|42959.6|42939.6|42959.6|42939.6|42956.5|42936.5|8
1726646990000|2024-09-18 08:09:50|42961.5|42941.5|42963.4|42943.4|42964.6|42944.6|42961.5|42941.5|2
1726647000000|2024-09-18 08:10:00|42966.5|42946.5|42980.9|42960.9|42980.9|42960.9|42966.5|42946.5|28
1726647010000|2024-09-18 08:10:10|42981.5|42961.5|42983.4|42963.4|42983.4|42963.4|42978.4|42958.4|9
1726647020000|2024-09-18 08:10:20|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|42985.9|42965.9|13
1726647030000|2024-09-18 08:10:30|42987.7|42967.7|42995.9|42975.9|42995.9|42975.9|42987.7|42967.7|1
1726647040000|2024-09-18 08:10:40|42994|42974|42993.4|42973.4|42994|42974|42991.5|42971.5|10
1726647050000|2024-09-18 08:10:50|42991.5|42971.5|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|2
1726647060000|2024-09-18 08:11:00|42990.9|42970.9|42991.5|42971.5|42991.5|42971.5|42990.9|42970.9|8
1726647070000|2024-09-18 08:11:10|42990.9|42970.9|42985.9|42965.9|42990.9|42970.9|42985.9|42965.9|2
1726647080000|2024-09-18 08:11:20|42987.7|42967.7|42985.9|42965.9|42987.7|42967.7|42985.9|42965.9|6
1726647090000|2024-09-18 08:11:30|42984|42964|42985.9|42965.9|42988.4|42968.4|42984|42964|3
1726647100000|2024-09-18 08:11:40|42986.5|42966.5|42991.5|42971.5|42991.5|42971.5|42985.9|42965.9|6
1726647110000|2024-09-18 08:11:50|42995.3|42975.3|42996.5|42976.5|43000.9|42980.9|42995.3|42975.3|54
1726647120000|2024-09-18 08:12:00|42999|42979|42996.5|42976.5|43000.3|42980.3|42996.5|42976.5|7
1726647130000|2024-09-18 08:12:10|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|0
1726647140000|2024-09-18 08:12:20|42999|42979|43000.9|42980.9|43002.8|42982.8|42999|42979|0
1726647150000|2024-09-18 08:12:30|42999|42979|43008.4|42988.4|43008.4|42988.4|42999|42979|6
1726647160000|2024-09-18 08:12:40|43010.9|42990.9|43006.5|42986.5|43010.9|42990.9|43006.5|42986.5|6
1726647170000|2024-09-18 08:12:50|43005.9|42985.9|43005.9|42985.9|43006.5|42986.5|43004|42984|7
1726647180000|2024-09-18 08:13:00|43006.5|42986.5|43005.9|42985.9|43006.5|42986.5|43005.9|42985.9|4
1726647190000|2024-09-18 08:13:10|43006.5|42986.5|43005.9|42985.9|43006.5|42986.5|43003.4|42983.4|3
1726647200000|2024-09-18 08:13:20|43006.5|42986.5|43005.9|42985.9|43008.4|42988.4|43005.9|42985.9|7
1726647220000|2024-09-18 08:13:40|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|0
1726647230000|2024-09-18 08:13:50|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|4
1726647240000|2024-09-18 08:14:00|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|8
1726647250000|2024-09-18 08:14:10|43000.9|42980.9|43001.5|42981.5|43001.5|42981.5|43000.9|42980.9|0
1726647260000|2024-09-18 08:14:20|43000.9|42980.9|43000.9|42980.9|43001.5|42981.5|43000.9|42980.9|7
1726647270000|2024-09-18 08:14:30|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43000.3|42980.3|1
1726647290000|2024-09-18 08:14:50|43003.4|42983.4|42998.4|42978.4|43003.4|42983.4|42998.4|42978.4|9
1726647300000|2024-09-18 08:15:00|42996.5|42976.5|42995.9|42975.9|42996.5|42976.5|42993.4|42973.4|3
1726647310000|2024-09-18 08:15:10|42993.4|42973.4|42996.5|42976.5|42996.5|42976.5|42993.4|42973.4|11
1726647320000|2024-09-18 08:15:20|42995.9|42975.9|42989|42969|42995.9|42975.9|42989|42969|2
1726647330000|2024-09-18 08:15:30|42988.4|42968.4|42978.4|42958.4|42988.4|42968.4|42973.4|42953.4|6
1726647340000|2024-09-18 08:15:40|42980.9|42960.9|42983.4|42963.4|42983.4|42963.4|42980.9|42960.9|1
1726647350000|2024-09-18 08:15:50|42982.8|42962.8|42981.5|42961.5|42983.4|42963.4|42980.9|42960.9|3
1726647360000|2024-09-18 08:16:00|42983.4|42963.4|42986.5|42966.5|42986.5|42966.5|42983.4|42963.4|20
1726647370000|2024-09-18 08:16:10|42983.4|42963.4|42973.4|42953.4|42984|42964|42973.4|42953.4|26
1726647380000|2024-09-18 08:16:20|42974|42954|42976.5|42956.5|42976.5|42956.5|42974|42954|1
1726647390000|2024-09-18 08:16:30|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|5
1726647400000|2024-09-18 08:16:40|42985.9|42965.9|42982.8|42962.8|42985.9|42965.9|42982.8|42962.8|4
1726647410000|2024-09-18 08:16:50|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|0
1726647420000|2024-09-18 08:17:00|42981.5|42961.5|42980.3|42960.3|42983.4|42963.4|42980.3|42960.3|3
1726647430000|2024-09-18 08:17:10|42978.4|42958.4|42976.5|42956.5|42978.4|42958.4|42975.3|42955.3|8
1726647440000|2024-09-18 08:17:20|42978.4|42958.4|42983.4|42963.4|42983.4|42963.4|42978.4|42958.4|7
1726647450000|2024-09-18 08:17:30|42985.9|42965.9|42988.4|42968.4|42988.4|42968.4|42985.9|42965.9|6
1726647460000|2024-09-18 08:17:40|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.3|42970.3|0
1726647470000|2024-09-18 08:17:50|42990.3|42970.3|42986.5|42966.5|42990.3|42970.3|42986.5|42966.5|2
1726647480000|2024-09-18 08:18:00|42985.9|42965.9|42986.5|42966.5|42986.5|42966.5|42984|42964|4
1726647490000|2024-09-18 08:18:10|42983.4|42963.4|42981.5|42961.5|42983.4|42963.4|42981.5|42961.5|4
1726647500000|2024-09-18 08:18:20|42979.6|42959.6|42984|42964|42984|42964|42979.6|42959.6|5
1726647510000|2024-09-18 08:18:30|42981.5|42961.5|42981.5|42961.5|42984|42964|42981.5|42961.5|0
1726647520000|2024-09-18 08:18:40|||||||||1
1726647530000|2024-09-18 08:18:50|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|1
1726647540000|2024-09-18 08:19:00|42990.9|42970.9|42995.3|42975.3|43002.2|42982.2|42990.9|42970.9|50
1726647550000|2024-09-18 08:19:10|42994.7|42974.7|42990.3|42970.3|42995.3|42975.3|42990.3|42970.3|2
1726647560000|2024-09-18 08:19:20|42994.7|42974.7|42984.1|42964.1|42994.7|42974.7|42984.1|42964.1|5
1726647570000|2024-09-18 08:19:30|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|42984.7|42964.7|0
1726647580000|2024-09-18 08:19:40|42987.2|42967.2|42990.3|42970.3|42990.3|42970.3|42985.3|42965.3|4
1726647590000|2024-09-18 08:19:50|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|11
1726647600000|2024-09-18 08:20:00|42990.3|42970.3|42987.8|42967.8|42992.2|42972.2|42987.2|42967.2|17
1726647610000|2024-09-18 08:20:10|42989.7|42969.7|42997.2|42977.2|42997.2|42977.2|42989.7|42969.7|5
1726647620000|2024-09-18 08:20:20|42997.8|42977.8|42999.7|42979.7|42999.7|42979.7|42997.8|42977.8|1
1726647630000|2024-09-18 08:20:30|43001.6|42981.6|43004.7|42984.7|43004.7|42984.7|43001.6|42981.6|5
1726647640000|2024-09-18 08:20:40|43002.2|42982.2|42993.4|42973.4|43005.3|42985.3|42993.4|42973.4|13
1726647650000|2024-09-18 08:20:50|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|5
1726647660000|2024-09-18 08:21:00|42990.9|42970.9|42992.8|42972.8|42994.7|42974.7|42990.9|42970.9|4
1726647670000|2024-09-18 08:21:10|42988.4|42968.4|42987.2|42967.2|42988.4|42968.4|42987.2|42967.2|8
1726647680000|2024-09-18 08:21:20|42986.6|42966.6|42982.2|42962.2|42987.2|42967.2|42980.3|42960.3|4
1726647700000|2024-09-18 08:21:40|42984.7|42964.7|42996|42976|42996|42976|42984.7|42964.7|5
1726647710000|2024-09-18 08:21:50|42994.1|42974.1|42992.2|42972.2|42994.1|42974.1|42992.2|42972.2|2
1726647720000|2024-09-18 08:22:00|42987.8|42967.8|42980.3|42960.3|42987.8|42967.8|42980.3|42960.3|2
1726647740000|2024-09-18 08:22:20|42982.2|42962.2|42980.3|42960.3|42984.1|42964.1|42980.3|42960.3|4
1726647750000|2024-09-18 08:22:30|42984.7|42964.7|42994.7|42974.7|42996.6|42976.6|42984.7|42964.7|4
1726647760000|2024-09-18 08:22:40|42996.6|42976.6|42995.3|42975.3|42997.2|42977.2|42995.3|42975.3|5
1726647770000|2024-09-18 08:22:50|42990.9|42970.9|42990.3|42970.3|42990.9|42970.9|42990.3|42970.3|4
1726647780000|2024-09-18 08:23:00|42992.2|42972.2|42992.2|42972.2|42992.8|42972.8|42992.2|42972.2|1
1726647790000|2024-09-18 08:23:10|42992.8|42972.8|42995.3|42975.3|42995.3|42975.3|42992.8|42972.8|4
1726647800000|2024-09-18 08:23:20|42995.9|42975.9|43000.3|42980.3|43000.3|42980.3|42995.9|42975.9|10
1726647810000|2024-09-18 08:23:30|43002.2|42982.2|43005.3|42985.3|43005.3|42985.3|43002.2|42982.2|6
1726647820000|2024-09-18 08:23:40|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|1
1726647840000|2024-09-18 08:24:00|43008.4|42988.4|43019.7|42999.7|43019.7|42999.7|43008.4|42988.4|24
1726647850000|2024-09-18 08:24:10|43022.2|43002.2|43057.2|43037.2|43057.2|43037.2|43022.2|43002.2|57
1726647860000|2024-09-18 08:24:20|43059.7|43039.7|43053.4|43033.4|43060.3|43040.3|43053.4|43033.4|33
1726647870000|2024-09-18 08:24:30|43050.9|43030.9|43050.9|43030.9|43052.8|43032.8|43050.3|43030.3|4
1726647880000|2024-09-18 08:24:40|43048.4|43028.4|43043.4|43023.4|43048.4|43028.4|43043.4|43023.4|27
1726647890000|2024-09-18 08:24:50|43045.3|43025.3|43040.3|43020.3|43045.3|43025.3|43040.3|43020.3|18
1726647900000|2024-09-18 08:25:00|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43033.4|43013.4|5
1726647910000|2024-09-18 08:25:10|43039.7|43019.7|43042.8|43022.8|43045.3|43025.3|43039.7|43019.7|5
1726647920000|2024-09-18 08:25:20|43042.2|43022.2|43037.2|43017.2|43042.8|43022.8|43037.2|43017.2|2
1726647930000|2024-09-18 08:25:30|43035.3|43015.3|43038.4|43018.4|43038.4|43018.4|43035.3|43015.3|4
1726647940000|2024-09-18 08:25:40|43037.8|43017.8|43044.7|43024.7|43044.7|43024.7|43037.8|43017.8|4
1726647950000|2024-09-18 08:25:50|43046.6|43026.6|43047.2|43027.2|43047.2|43027.2|43046.6|43026.6|0
1726647960000|2024-09-18 08:26:00|43047.8|43027.8|43040.9|43020.9|43050.3|43030.3|43040.9|43020.9|15
1726647970000|2024-09-18 08:26:10|43042.8|43022.8|43037.2|43017.2|43042.8|43022.8|43037.2|43017.2|1
1726647980000|2024-09-18 08:26:20|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|1
1726647990000|2024-09-18 08:26:30|||||||||2
1726648000000|2024-09-18 08:26:40|43047.2|43027.2|43057.8|43037.8|43059.7|43039.7|43047.2|43027.2|7
1726648010000|2024-09-18 08:26:50|43062.2|43042.2|43057.8|43037.8|43062.2|43042.2|43057.2|43037.2|6
1726648020000|2024-09-18 08:27:00|43057.2|43037.2|43060.3|43040.3|43060.3|43040.3|43057.2|43037.2|0
1726648030000|2024-09-18 08:27:10|43062.2|43042.2|43053.4|43033.4|43062.2|43042.2|43052.8|43032.8|8
1726648040000|2024-09-18 08:27:20|43055.3|43035.3|43057.8|43037.8|43057.8|43037.8|43052.8|43032.8|3
1726648050000|2024-09-18 08:27:30|43057.2|43037.2|43052.2|43032.2|43057.8|43037.8|43050.9|43030.9|6
1726648060000|2024-09-18 08:27:40|43052.8|43032.8|43060.3|43040.3|43060.3|43040.3|43050.9|43030.9|6
1726648070000|2024-09-18 08:27:50|43062.2|43042.2|43058.4|43038.4|43062.2|43042.2|43058.4|43038.4|13
1726648080000|2024-09-18 08:28:00|43053.4|43033.4|43051.5|43031.5|43053.4|43033.4|43051.5|43031.5|5
1726648090000|2024-09-18 08:28:10|43055.9|43035.9|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|4
1726648100000|2024-09-18 08:28:20|43060.9|43040.9|43062.8|43042.8|43062.8|43042.8|43060.9|43040.9|3
1726648110000|2024-09-18 08:28:30|43065.3|43045.3|43070.3|43050.3|43070.3|43050.3|43060.9|43040.9|8
1726648120000|2024-09-18 08:28:40|43070.9|43050.9|43080.3|43060.3|43082.2|43062.2|43070.9|43050.9|7
1726648130000|2024-09-18 08:28:50|43080.9|43060.9|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|1
1726648140000|2024-09-18 08:29:00|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|5
1726648150000|2024-09-18 08:29:10|43079|43059|43081.5|43061.5|43081.5|43061.5|43079|43059|8
1726648160000|2024-09-18 08:29:20|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|6
1726648170000|2024-09-18 08:29:30|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|10
1726648180000|2024-09-18 08:29:40|43074.6|43054.6|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|6
1726648190000|2024-09-18 08:29:50|43069.6|43049.6|43063.4|43043.4|43069.6|43049.6|43063.4|43043.4|7
1726648200000|2024-09-18 08:30:00|43064|43044|43070.3|43050.3|43070.3|43050.3|43064|43044|4
1726648210000|2024-09-18 08:30:10|43070.9|43050.9|43069|43049|43070.9|43050.9|43069|43049|0
1726648220000|2024-09-18 08:30:20|43068.4|43048.4|43066.5|43046.5|43068.4|43048.4|43064.6|43044.6|4
1726648230000|2024-09-18 08:30:30|43065.9|43045.9|43066.5|43046.5|43066.5|43046.5|43065.9|43045.9|1
1726648240000|2024-09-18 08:30:40|43065.9|43045.9|43058.4|43038.4|43065.9|43045.9|43058.4|43038.4|4
1726648250000|2024-09-18 08:30:50|||||||||57
1726648260000|2024-09-18 08:31:00|43062.8|43042.8|43063.4|43043.4|43063.4|43043.4|43062.8|43042.8|19
1726648270000|2024-09-18 08:31:10|43064|43044|43077.2|43057.2|43077.2|43057.2|43064|43044|6
1726648280000|2024-09-18 08:31:20|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|2
1726648290000|2024-09-18 08:31:30|43075.3|43055.3|43079.7|43059.7|43079.7|43059.7|43075.3|43055.3|8
1726648300000|2024-09-18 08:31:40|43081.6|43061.6|43080.9|43060.9|43082.8|43062.8|43080.3|43060.3|2
1726648310000|2024-09-18 08:31:50|43080.3|43060.3|43085.3|43065.3|43085.3|43065.3|43080.3|43060.3|1
1726648320000|2024-09-18 08:32:00|43087.2|43067.2|43087.2|43067.2|43087.8|43067.8|43085.3|43065.3|6
1726648330000|2024-09-18 08:32:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43089.7|43069.7|2
1726648340000|2024-09-18 08:32:20|43092.8|43072.8|43095.3|43075.3|43095.3|43075.3|43090.3|43070.3|7
1726648350000|2024-09-18 08:32:30|43097.2|43077.2|43099.1|43079.1|43099.1|43079.1|43097.2|43077.2|3
1726648360000|2024-09-18 08:32:40|43097.2|43077.2|43099.7|43079.7|43100.3|43080.3|43097.2|43077.2|17
1726648370000|2024-09-18 08:32:50|43097.8|43077.8|43097.2|43077.2|43097.8|43077.8|43095.3|43075.3|3
1726648380000|2024-09-18 08:33:00|43097.8|43077.8|43095.3|43075.3|43097.8|43077.8|43092.8|43072.8|4
1726648390000|2024-09-18 08:33:10|43097.2|43077.2|43095.3|43075.3|43098.4|43078.4|43095.3|43075.3|4
1726648400000|2024-09-18 08:33:20|43094.7|43074.7|43095.3|43075.3|43095.3|43075.3|43094.7|43074.7|2
1726648410000|2024-09-18 08:33:30|43092.8|43072.8|43090.3|43070.3|43095.3|43075.3|43090.3|43070.3|4
1726648420000|2024-09-18 08:33:40|43095.3|43075.3|43090.3|43070.3|43095.3|43075.3|43090.3|43070.3|9
1726648430000|2024-09-18 08:33:50|43095.3|43075.3|43097.2|43077.2|43097.2|43077.2|43095.3|43075.3|6
1726648440000|2024-09-18 08:34:00|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|21
1726648450000|2024-09-18 08:34:10|43093.4|43073.4|43094.1|43074.1|43094.7|43074.7|43092.8|43072.8|5
1726648470000|2024-09-18 08:34:30|43094.7|43074.7|43089.7|43069.7|43096.6|43076.6|43089.7|43069.7|3
1726648480000|2024-09-18 08:34:40|43090.3|43070.3|43090.3|43070.3|43094.1|43074.1|43090.3|43070.3|3
1726648490000|2024-09-18 08:34:50|43091|43071|43082.2|43062.2|43091.6|43071.6|43082.2|43062.2|19
1726648500000|2024-09-18 08:35:00|43084.1|43064.1|43084.7|43064.7|43084.7|43064.7|43079.7|43059.7|8
1726648510000|2024-09-18 08:35:10|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|1
1726648520000|2024-09-18 08:35:20|43087.2|43067.2|43085.3|43065.3|43087.2|43067.2|43085.3|43065.3|1
1726648530000|2024-09-18 08:35:30|43087.2|43067.2|43089.1|43069.1|43089.1|43069.1|43084.7|43064.7|4
1726648540000|2024-09-18 08:35:40|43089.7|43069.7|43086.6|43066.6|43089.7|43069.7|43086.6|43066.6|5
1726648550000|2024-09-18 08:35:50|43086|43066|43086.6|43066.6|43086.6|43066.6|43086|43066|1
1726648560000|2024-09-18 08:36:00|43084.1|43064.1|43081|43061|43084.1|43064.1|43081|43061|9
1726648570000|2024-09-18 08:36:10|43081.6|43061.6|43081.6|43061.6|43083.5|43063.5|43081.6|43061.6|2
1726648580000|2024-09-18 08:36:20|43082.2|43062.2|43084.1|43064.1|43084.1|43064.1|43082.2|43062.2|1
1726648590000|2024-09-18 08:36:30|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|6
1726648600000|2024-09-18 08:36:40|43084.1|43064.1|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|2
1726648610000|2024-09-18 08:36:50|43077.2|43057.2|43077.2|43057.2|43079.1|43059.1|43076.6|43056.6|2
1726648620000|2024-09-18 08:37:00|43079.1|43059.1|43076.6|43056.6|43079.1|43059.1|43074.1|43054.1|5
1726648630000|2024-09-18 08:37:10|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|1
1726648640000|2024-09-18 08:37:20|43078.5|43058.5|43076|43056|43080.4|43060.4|43076|43056|8
1726648650000|2024-09-18 08:37:30|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|8
1726648660000|2024-09-18 08:37:40|43072.2|43052.2|43067.9|43047.9|43072.2|43052.2|43067.9|43047.9|15
1726648670000|2024-09-18 08:37:50|43066|43046|43062.3|43042.3|43066|43046|43062.3|43042.3|3
1726648680000|2024-09-18 08:38:00|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|4
1726648690000|2024-09-18 08:38:10|43061.6|43041.6|43061|43041|43063.5|43043.5|43059.1|43039.1|8
1726648700000|2024-09-18 08:38:20|43056|43036|43053.5|43033.5|43056|43036|43053.5|43033.5|1
1726648710000|2024-09-18 08:38:30|43052.9|43032.9|43057.2|43037.2|43059.1|43039.1|43051|43031|7
1726648720000|2024-09-18 08:38:40|43059.1|43039.1|43058.5|43038.5|43061.6|43041.6|43058.5|43038.5|3
1726648730000|2024-09-18 08:38:50|43057.9|43037.9|43058.5|43038.5|43058.5|43038.5|43057.9|43037.9|3
1726648740000|2024-09-18 08:39:00|||||||||5
1726648750000|2024-09-18 08:39:10|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|4
1726648760000|2024-09-18 08:39:20|43067.2|43047.2|43072.9|43052.9|43072.9|43052.9|43067.2|43047.2|13
1726648770000|2024-09-18 08:39:30|43074.8|43054.8|43077.9|43057.9|43077.9|43057.9|43074.8|43054.8|3
1726648780000|2024-09-18 08:39:40|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|8
1726648790000|2024-09-18 08:39:50|43074.1|43054.1|43071|43051|43074.1|43054.1|43071|43051|4
1726648800000|2024-09-18 08:40:00|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|4
1726648810000|2024-09-18 08:40:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|1
1726648820000|2024-09-18 08:40:20|43074.1|43054.1|43076|43056|43076.6|43056.6|43074.1|43054.1|3
1726648830000|2024-09-18 08:40:30|43074.1|43054.1|43079.1|43059.1|43079.1|43059.1|43074.1|43054.1|1
1726648840000|2024-09-18 08:40:40|43081|43061|43081|43061|43081|43061|43081|43061|5
1726648850000|2024-09-18 08:40:50|43082.9|43062.9|43086|43066|43086|43066|43082.9|43062.9|0
1726648860000|2024-09-18 08:41:00|43086.6|43066.6|43088.5|43068.5|43091|43071|43086.6|43066.6|9
1726648870000|2024-09-18 08:41:10|43089.1|43069.1|43084.1|43064.1|43089.1|43069.1|43084.1|43064.1|1
1726648880000|2024-09-18 08:41:20|43086|43066|43081|43061|43086|43066|43081|43061|3
1726648890000|2024-09-18 08:41:30|43081.6|43061.6|43079.1|43059.1|43081.6|43061.6|43079.1|43059.1|10
1726648900000|2024-09-18 08:41:40|43081|43061|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|5
1726648910000|2024-09-18 08:41:50|43078.5|43058.5|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|0
1726648920000|2024-09-18 08:42:00|43076|43056|43075.4|43055.4|43076|43056|43075.4|43055.4|12
1726648930000|2024-09-18 08:42:10|43076|43056|43075.4|43055.4|43076|43056|43075.4|43055.4|5
1726648940000|2024-09-18 08:42:20|43076|43056|43076|43056|43076|43056|43071|43051|2
1726648950000|2024-09-18 08:42:30|43081|43061|43084.1|43064.1|43084.1|43064.1|43081|43061|5
1726648960000|2024-09-18 08:42:40|43081.6|43061.6|43084.1|43064.1|43084.1|43064.1|43081|43061|3
1726648980000|2024-09-18 08:43:00|||||||||9
1726648990000|2024-09-18 08:43:10|43083.5|43063.5|43084.1|43064.1|43086|43066|43083.5|43063.5|9
1726649000000|2024-09-18 08:43:20|43086|43066|43083.5|43063.5|43086|43066|43083.5|43063.5|0
1726649010000|2024-09-18 08:43:30|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|0
1726649020000|2024-09-18 08:43:40|43086|43066|43086|43066|43086|43066|43086|43066|2
1726649040000|2024-09-18 08:44:00|43089.1|43069.1|43098.5|43078.5|43098.5|43078.5|43089.1|43069.1|10
1726649050000|2024-09-18 08:44:10|43100.4|43080.4|43098.5|43078.5|43100.4|43080.4|43098.5|43078.5|5
1726649060000|2024-09-18 08:44:20|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|4
1726649070000|2024-09-18 08:44:30|43098.5|43078.5|43098.5|43078.5|43099.1|43079.1|43098.5|43078.5|0
1726649080000|2024-09-18 08:44:40|43096|43076|43099.7|43079.7|43099.7|43079.7|43096|43076|7
1726649090000|2024-09-18 08:44:50|43100.4|43080.4|43101|43081|43104.1|43084.1|43100.4|43080.4|21
1726649100000|2024-09-18 08:45:00|43099.1|43079.1|43089.1|43069.1|43099.1|43079.1|43086|43066|28
1726649110000|2024-09-18 08:45:10|43088.5|43068.5|43084.1|43064.1|43088.5|43068.5|43084.1|43064.1|1
1726649120000|2024-09-18 08:45:20|43083.5|43063.5|43071|43051|43083.5|43063.5|43071|43051|6
1726649130000|2024-09-18 08:45:30|43070.4|43050.4|43071|43051|43071|43051|43068.5|43048.5|3
1726649140000|2024-09-18 08:45:40|43072.9|43052.9|43073.5|43053.5|43073.5|43053.5|43072.9|43052.9|2
1726649150000|2024-09-18 08:45:50|43071.6|43051.6|43076|43056|43076|43056|43071|43051|7
1726649170000|2024-09-18 08:46:10|43074.1|43054.1|43076|43056|43076|43056|43073.5|43053.5|3
1726649180000|2024-09-18 08:46:20|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43073.5|43053.5|5
1726649200000|2024-09-18 08:46:40|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|9
1726649210000|2024-09-18 08:46:50|43070.4|43050.4|43064.1|43044.1|43071|43051|43063.5|43043.5|3
1726649220000|2024-09-18 08:47:00|43066|43046|43071|43051|43071.6|43051.6|43066|43046|6
1726649230000|2024-09-18 08:47:10|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|0
1726649240000|2024-09-18 08:47:20|43071|43051|43071|43051|43073.5|43053.5|43071|43051|3
1726649250000|2024-09-18 08:47:30|43072.9|43052.9|43076|43056|43076|43056|43072.9|43052.9|1
1726649260000|2024-09-18 08:47:40|43077.9|43057.9|43079.8|43059.8|43079.8|43059.8|43077.9|43057.9|1
1726649270000|2024-09-18 08:47:50|43079.1|43059.1|43079.8|43059.8|43079.8|43059.8|43079.1|43059.1|0
1726649280000|2024-09-18 08:48:00|43079.1|43059.1|43090.4|43070.4|43090.4|43070.4|43079.1|43059.1|5
1726649290000|2024-09-18 08:48:10|43091|43071|43096|43076|43097.3|43077.3|43091|43071|0
1726649300000|2024-09-18 08:48:20|43098.5|43078.5|43101|43081|43101|43081|43096|43076|5
1726649310000|2024-09-18 08:48:30|||||||||9
1726649320000|2024-09-18 08:48:40|43101.7|43081.7|43106|43086|43106|43086|43101|43081|1
1726649340000|2024-09-18 08:49:00|43108.5|43088.5|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|45
1726649360000|2024-09-18 08:49:20|43109.2|43089.2|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|2
1726649370000|2024-09-18 08:49:30|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1726649380000|2024-09-18 08:49:40|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|4
1726649390000|2024-09-18 08:49:50|43102.3|43082.3|43096.7|43076.7|43104.2|43084.2|43096.7|43076.7|7
1726649400000|2024-09-18 08:50:00|43098.5|43078.5|43101.7|43081.7|43101.7|43081.7|43098.5|43078.5|3
1726649410000|2024-09-18 08:50:10|43101|43081|43099.2|43079.2|43102.9|43082.9|43099.2|43079.2|7
1726649420000|2024-09-18 08:50:20|43101|43081|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|1
1726649430000|2024-09-18 08:50:30|43101|43081|43098.5|43078.5|43101|43081|43098.5|43078.5|2
1726649440000|2024-09-18 08:50:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1726649450000|2024-09-18 08:50:50|43101.7|43081.7|43101|43081|43101.7|43081.7|43101|43081|1
1726649460000|2024-09-18 08:51:00|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|0
1726649470000|2024-09-18 08:51:10|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|4
1726649480000|2024-09-18 08:51:20|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.2|43079.2|5
1726649490000|2024-09-18 08:51:30|43101.7|43081.7|43096.7|43076.7|43101.7|43081.7|43096.7|43076.7|6
1726649500000|2024-09-18 08:51:40|43094.8|43074.8|43099.2|43079.2|43099.2|43079.2|43094.8|43074.8|6
1726649510000|2024-09-18 08:51:50|43097.3|43077.3|43097.3|43077.3|43099.2|43079.2|43097.3|43077.3|1
1726649520000|2024-09-18 08:52:00|43099.2|43079.2|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|4
1726649530000|2024-09-18 08:52:10|43101.1|43081.1|43098.6|43078.6|43101.7|43081.7|43098.6|43078.6|6
1726649540000|2024-09-18 08:52:20|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|4
1726649550000|2024-09-18 08:52:30|43097.9|43077.9|43094.2|43074.2|43097.9|43077.9|43094.2|43074.2|0
1726649560000|2024-09-18 08:52:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43089.2|43069.2|1
1726649570000|2024-09-18 08:52:50|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|1
1726649580000|2024-09-18 08:53:00|43091.1|43071.1|43092.9|43072.9|43092.9|43072.9|43091.1|43071.1|4
1726649590000|2024-09-18 08:53:10|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|4
1726649600000|2024-09-18 08:53:20|43091.1|43071.1|43087.9|43067.9|43091.1|43071.1|43087.9|43067.9|2
1726649610000|2024-09-18 08:53:30|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|7
1726649620000|2024-09-18 08:53:40|43084.8|43064.8|43096.1|43076.1|43096.1|43076.1|43084.8|43064.8|8
1726649630000|2024-09-18 08:53:50|43096.7|43076.7|43096.1|43076.1|43096.7|43076.7|43096.1|43076.1|1
1726649640000|2024-09-18 08:54:00|43098|43078|43101.1|43081.1|43101.1|43081.1|43098|43078|2
1726649650000|2024-09-18 08:54:10|43101.7|43081.7|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|4
1726649660000|2024-09-18 08:54:20|43106.1|43086.1|43116.1|43096.1|43116.1|43096.1|43106.1|43086.1|5
1726649670000|2024-09-18 08:54:30|||||||||5
1726649680000|2024-09-18 08:54:40|43114.2|43094.2|43119.2|43099.2|43119.2|43099.2|43114.2|43094.2|4
1726649690000|2024-09-18 08:54:50|43118.6|43098.6|43114.2|43094.2|43118.6|43098.6|43114.2|43094.2|19
1726649700000|2024-09-18 08:55:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|4
1726649710000|2024-09-18 08:55:10|43120.5|43100.5|43119.8|43099.8|43124.2|43104.2|43119.8|43099.8|12
1726649720000|2024-09-18 08:55:20|43121.7|43101.7|43108.6|43088.6|43121.7|43101.7|43108.6|43088.6|5
1726649730000|2024-09-18 08:55:30|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43109.2|43089.2|3
1726649740000|2024-09-18 08:55:40|43113|43093|43114.2|43094.2|43116.1|43096.1|43111.7|43091.7|16
1726649750000|2024-09-18 08:55:50|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|1
1726649760000|2024-09-18 08:56:00|43111.1|43091.1|43109.2|43089.2|43111.1|43091.1|43109.2|43089.2|4
1726649770000|2024-09-18 08:56:10|43111.1|43091.1|43106.7|43086.7|43111.1|43091.1|43106.7|43086.7|4
1726649780000|2024-09-18 08:56:20|43108.6|43088.6|43106.1|43086.1|43109.2|43089.2|43106.1|43086.1|1
1726649790000|2024-09-18 08:56:30|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43108.6|43088.6|0
1726649800000|2024-09-18 08:56:40|43111.7|43091.7|43116.7|43096.7|43116.7|43096.7|43111.7|43091.7|7
1726649810000|2024-09-18 08:56:50|43114.2|43094.2|43111.1|43091.1|43114.2|43094.2|43110.5|43090.5|8
1726649820000|2024-09-18 08:57:00|43110.5|43090.5|43111.1|43091.1|43111.1|43091.1|43109.2|43089.2|2
1726649830000|2024-09-18 08:57:10|43110.5|43090.5|43106.7|43086.7|43110.5|43090.5|43106.7|43086.7|6
1726649840000|2024-09-18 08:57:20|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|0
1726649850000|2024-09-18 08:57:30|43108|43088|43111.7|43091.7|43111.7|43091.7|43108|43088|3
1726649860000|2024-09-18 08:57:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43111.7|43091.7|3
1726649870000|2024-09-18 08:57:50|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1726649880000|2024-09-18 08:58:00|43118|43098|43119.8|43099.8|43119.8|43099.8|43118|43098|3
1726649890000|2024-09-18 08:58:10|43121.7|43101.7|43121.1|43101.1|43125.5|43105.5|43121.1|43101.1|5
1726649900000|2024-09-18 08:58:20|43121.7|43101.7|43126.1|43106.1|43126.1|43106.1|43121.7|43101.7|1
1726649910000|2024-09-18 08:58:30|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|7
1726649920000|2024-09-18 08:58:40|43122.3|43102.3|43121.7|43101.7|43123.6|43103.6|43121.7|43101.7|0
1726649930000|2024-09-18 08:58:50|43119.8|43099.8|43116.7|43096.7|43119.8|43099.8|43116.7|43096.7|21
1726649940000|2024-09-18 08:59:00|43118.6|43098.6|43116.7|43096.7|43119.2|43099.2|43114.8|43094.8|7
1726649950000|2024-09-18 08:59:10|43114.8|43094.8|43116.7|43096.7|43116.7|43096.7|43114.8|43094.8|1
1726649960000|2024-09-18 08:59:20|43114.8|43094.8|43116.7|43096.7|43116.7|43096.7|43114.8|43094.8|4
1726649970000|2024-09-18 08:59:30|43114.2|43094.2|43105.5|43085.5|43114.2|43094.2|43105.5|43085.5|13
1726649980000|2024-09-18 08:59:40|43103.6|43083.6|43103.6|43083.6|43104.2|43084.2|43101.7|43081.7|3
1726649990000|2024-09-18 08:59:50|43104.2|43084.2|43101.1|43081.1|43104.2|43084.2|43101.1|43081.1|6
1726650000000|2024-09-18 09:00:00|43103|43083|43101.1|43081.1|43103|43083|43101.1|43081.1|8
1726650010000|2024-09-18 09:00:10|43103|43083|43104.2|43084.2|43104.2|43084.2|43103|43083|2
1726650020000|2024-09-18 09:00:20|43106.1|43086.1|43091.1|43071.1|43106.1|43086.1|43091.1|43071.1|36
1726650030000|2024-09-18 09:00:30|43093|43073|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|10
1726650040000|2024-09-18 09:00:40|43094.2|43074.2|43098.6|43078.6|43099.2|43079.2|43094.2|43074.2|3
1726650050000|2024-09-18 09:00:50|43099.2|43079.2|43091.7|43071.7|43099.2|43079.2|43091.7|43071.7|25
1726650060000|2024-09-18 09:01:00|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43085.4|43065.4|9
1726650070000|2024-09-18 09:01:10|43084.2|43064.2|43081.1|43061.1|43084.2|43064.2|43081.1|43061.1|2
1726650090000|2024-09-18 09:01:30|43079.2|43059.2|43071.1|43051.1|43079.2|43059.2|43071.1|43051.1|8
1726650100000|2024-09-18 09:01:40|43074.2|43054.2|43071.7|43051.7|43076.1|43056.1|43071.7|43051.7|14
1726650110000|2024-09-18 09:01:50|43076.1|43056.1|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|25
1726650120000|2024-09-18 09:02:00|43062.9|43042.9|43067.3|43047.3|43067.3|43047.3|43062.9|43042.9|29
1726650130000|2024-09-18 09:02:10|43064.8|43044.8|43060.4|43040.4|43067.3|43047.3|43060.4|43040.4|7
1726650140000|2024-09-18 09:02:20|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|11
1726650150000|2024-09-18 09:02:30|43067.3|43047.3|43069.8|43049.8|43069.8|43049.8|43067.3|43047.3|5
1726650160000|2024-09-18 09:02:40|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|18
1726650170000|2024-09-18 09:02:50|||||||||2
1726650180000|2024-09-18 09:03:00|43068.5|43048.5|43086.1|43066.1|43088|43068|43068.5|43048.5|19
1726650190000|2024-09-18 09:03:10|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|1
1726650200000|2024-09-18 09:03:20|43089.2|43069.2|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|7
1726650210000|2024-09-18 09:03:30|43089.2|43069.2|43091.1|43071.1|43091.1|43071.1|43089.2|43069.2|2
1726650220000|2024-09-18 09:03:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|0
1726650230000|2024-09-18 09:03:50|43091.1|43071.1|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|0
1726650240000|2024-09-18 09:04:00|43089.2|43069.2|43081.1|43061.1|43089.2|43069.2|43079.2|43059.2|6
1726650250000|2024-09-18 09:04:10|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|2
1726650260000|2024-09-18 09:04:20|||||||||2
1726650270000|2024-09-18 09:04:30|43083.6|43063.6|43084.2|43064.2|43084.2|43064.2|43081.1|43061.1|4
1726650280000|2024-09-18 09:04:40|43086.1|43066.1|43091.7|43071.7|43091.7|43071.7|43086.1|43066.1|5
1726650290000|2024-09-18 09:04:50|43094.2|43074.2|43101.1|43081.1|43101.1|43081.1|43094.2|43074.2|2
1726650300000|2024-09-18 09:05:00|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|4
1726650310000|2024-09-18 09:05:10|||||||||2
1726650320000|2024-09-18 09:05:20|43099.8|43079.8|43096.7|43076.7|43099.8|43079.8|43096.7|43076.7|2
1726650330000|2024-09-18 09:05:30|43094.2|43074.2|43091.7|43071.7|43099.2|43079.2|43091.7|43071.7|10
1726650340000|2024-09-18 09:05:40|||||||||1
1726650350000|2024-09-18 09:05:50|43090.5|43070.5|43077.9|43057.9|43090.5|43070.5|43077.3|43057.3|8
1726650360000|2024-09-18 09:06:00|43079.8|43059.8|43086.7|43066.7|43086.7|43066.7|43079.8|43059.8|7
1726650380000|2024-09-18 09:06:20|43087.3|43067.3|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|6
1726650390000|2024-09-18 09:06:30|43082.3|43062.3|43084.2|43064.2|43086.7|43066.7|43082.3|43062.3|1
1726650400000|2024-09-18 09:06:40|43086.1|43066.1|43086.7|43066.7|43086.7|43066.7|43086.1|43066.1|0
1726650410000|2024-09-18 09:06:50|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|2
1726650420000|2024-09-18 09:07:00|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|2
1726650430000|2024-09-18 09:07:10|43093.6|43073.6|43094.2|43074.2|43094.2|43074.2|43093.6|43073.6|5
1726650440000|2024-09-18 09:07:20|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|2
1726650460000|2024-09-18 09:07:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1726650470000|2024-09-18 09:07:50|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|4
1726650480000|2024-09-18 09:08:00|43091.7|43071.7|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|0
1726650490000|2024-09-18 09:08:10|43094.2|43074.2|43091.7|43071.7|43096.1|43076.1|43091.7|43071.7|0
1726650500000|2024-09-18 09:08:20|43094.2|43074.2|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|4
1726650510000|2024-09-18 09:08:30|||||||||1
1726650520000|2024-09-18 09:08:40|43101.1|43081.1|43101.7|43081.7|43101.7|43081.7|43101.1|43081.1|1
1726650540000|2024-09-18 09:09:00|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|4
1726650550000|2024-09-18 09:09:10|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1726650560000|2024-09-18 09:09:20|43101.1|43081.1|43101.7|43081.7|43101.7|43081.7|43101.1|43081.1|0
1726650570000|2024-09-18 09:09:30|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1726650580000|2024-09-18 09:09:40|43101.1|43081.1|43097.3|43077.3|43101.7|43081.7|43097.3|43077.3|4
1726650590000|2024-09-18 09:09:50|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|14
1726650600000|2024-09-18 09:10:00|43089.8|43069.8|43086.7|43066.7|43089.8|43069.8|43086.7|43066.7|7
1726650610000|2024-09-18 09:10:10|43084.8|43064.8|43086.7|43066.7|43086.7|43066.7|43084.8|43064.8|2
1726650630000|2024-09-18 09:10:30|43088.6|43068.6|43089.2|43069.2|43089.2|43069.2|43088.6|43068.6|2
1726650640000|2024-09-18 09:10:40|43091.7|43071.7|43096.1|43076.1|43096.1|43076.1|43091.7|43071.7|1
1726650660000|2024-09-18 09:11:00|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|5
1726650670000|2024-09-18 09:11:10|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1726650680000|2024-09-18 09:11:20|43094.2|43074.2|43097.3|43077.3|43097.3|43077.3|43094.2|43074.2|4
1726650690000|2024-09-18 09:11:30|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|5
1726650700000|2024-09-18 09:11:40|43096.7|43076.7|43094.8|43074.8|43097.9|43077.9|43092.9|43072.9|2
1726650710000|2024-09-18 09:11:50|43095.4|43075.4|43096.1|43076.1|43096.1|43076.1|43095.4|43075.4|5
1726650720000|2024-09-18 09:12:00|43097.9|43077.9|43105.5|43085.5|43105.5|43085.5|43097.9|43077.9|3
1726650730000|2024-09-18 09:12:10|43103.6|43083.6|43105.5|43085.5|43105.5|43085.5|43103.6|43083.6|0
1726650740000|2024-09-18 09:12:20|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43101.7|43081.7|3
1726650750000|2024-09-18 09:12:30|43104.2|43084.2|43102.3|43082.3|43106.7|43086.7|43102.3|43082.3|4
1726650760000|2024-09-18 09:12:40|43101.7|43081.7|43097.3|43077.3|43101.7|43081.7|43097.3|43077.3|0
1726650770000|2024-09-18 09:12:50|43092.9|43072.9|43092.9|43072.9|43094.8|43074.8|43092.9|43072.9|4
1726650780000|2024-09-18 09:13:00|43090.4|43070.4|43097.3|43077.3|43097.3|43077.3|43090.4|43070.4|3
1726650790000|2024-09-18 09:13:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43090.4|43070.4|2
1726650800000|2024-09-18 09:13:20|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|1
1726650820000|2024-09-18 09:13:40|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|1
1726650830000|2024-09-18 09:13:50|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|2
1726650840000|2024-09-18 09:14:00|43090.4|43070.4|43092.3|43072.3|43092.3|43072.3|43090.4|43070.4|0
1726650850000|2024-09-18 09:14:10|43090.4|43070.4|43092.3|43072.3|43092.9|43072.9|43090.4|43070.4|1
1726650860000|2024-09-18 09:14:20|43093|43073|43093|43073|43093|43073|43093|43073|0
1726650870000|2024-09-18 09:14:30|43094.8|43074.8|43095.5|43075.5|43095.5|43075.5|43094.8|43074.8|5
1726650880000|2024-09-18 09:14:40|43088.6|43068.6|43087.3|43067.3|43088.6|43068.6|43087.3|43067.3|1
1726650890000|2024-09-18 09:14:50|43090.5|43070.5|43090.5|43070.5|43092.3|43072.3|43090.5|43070.5|1
1726650900000|2024-09-18 09:15:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43090.5|43070.5|7
1726650910000|2024-09-18 09:15:10|43090.5|43070.5|43087.3|43067.3|43090.5|43070.5|43085.5|43065.5|3
1726650920000|2024-09-18 09:15:20|43085.5|43065.5|43087.3|43067.3|43087.3|43067.3|43085.5|43065.5|1
1726650930000|2024-09-18 09:15:30|43089.2|43069.2|43089.2|43069.2|43091.1|43071.1|43089.2|43069.2|2
1726650940000|2024-09-18 09:15:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1726650950000|2024-09-18 09:15:50|43095.5|43075.5|43097.3|43077.3|43097.3|43077.3|43095.5|43075.5|2
1726650960000|2024-09-18 09:16:00|||||||||5
1726650970000|2024-09-18 09:16:10|43098|43078|43098|43078|43098|43078|43098|43078|0
1726650980000|2024-09-18 09:16:20|43097.3|43077.3|43100.5|43080.5|43100.5|43080.5|43097.3|43077.3|1
1726651000000|2024-09-18 09:16:40|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|0
1726651010000|2024-09-18 09:16:50|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|1
1726651020000|2024-09-18 09:17:00|43103.6|43083.6|43105.5|43085.5|43105.5|43085.5|43103|43083|2
1726651030000|2024-09-18 09:17:10|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|4
1726651050000|2024-09-18 09:17:30|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|13
1726651060000|2024-09-18 09:17:40|43112.4|43092.4|43108|43088|43112.4|43092.4|43108|43088|7
1726651080000|2024-09-18 09:18:00|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|2
1726651090000|2024-09-18 09:18:10|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43105.5|43085.5|2
1726651100000|2024-09-18 09:18:20|43105.5|43085.5|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|1
1726651110000|2024-09-18 09:18:30|43109.2|43089.2|43105.5|43085.5|43109.2|43089.2|43105.5|43085.5|5
1726651120000|2024-09-18 09:18:40|43103|43083|43102.4|43082.4|43103|43083|43101.7|43081.7|0
1726651130000|2024-09-18 09:18:50|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|0
1726651150000|2024-09-18 09:19:10|43106.1|43086.1|43106.7|43086.7|43108.6|43088.6|43104.2|43084.2|5
1726651160000|2024-09-18 09:19:20|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|0
1726651170000|2024-09-18 09:19:30|43109.2|43089.2|43107.4|43087.4|43109.9|43089.9|43107.4|43087.4|5
1726651180000|2024-09-18 09:19:40|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|2
1726651190000|2024-09-18 09:19:50|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|3
1726651200000|2024-09-18 09:20:00|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|3
1726651210000|2024-09-18 09:20:10|43108|43088|43107.4|43087.4|43108|43088|43107.4|43087.4|1
1726651220000|2024-09-18 09:20:20|43108|43088|43108|43088|43108|43088|43108|43088|0
1726651230000|2024-09-18 09:20:30|43112.4|43092.4|43107.4|43087.4|43112.4|43092.4|43107.4|43087.4|2
1726651240000|2024-09-18 09:20:40|43110.5|43090.5|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|4
1726651250000|2024-09-18 09:20:50|43103.6|43083.6|43102.4|43082.4|43103.6|43083.6|43102.4|43082.4|2
1726651260000|2024-09-18 09:21:00|43105.5|43085.5|43107.4|43087.4|43107.4|43087.4|43105.5|43085.5|0
1726651270000|2024-09-18 09:21:10|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|1
1726651280000|2024-09-18 09:21:20|43107.4|43087.4|43109.9|43089.9|43112.4|43092.4|43107.4|43087.4|9
1726651290000|2024-09-18 09:21:30|43109.3|43089.3|43107.4|43087.4|43110.5|43090.5|43107.4|43087.4|4
1726651300000|2024-09-18 09:21:40|43103|43083|43100.5|43080.5|43103|43083|43098.6|43078.6|0
1726651310000|2024-09-18 09:21:50|43098.6|43078.6|43100.5|43080.5|43100.5|43080.5|43098|43078|4
1726651320000|2024-09-18 09:22:00|43106.1|43086.1|43101.8|43081.8|43106.1|43086.1|43101.8|43081.8|5
1726651330000|2024-09-18 09:22:10|43099.9|43079.9|43096.1|43076.1|43099.9|43079.9|43096.1|43076.1|3
1726651340000|2024-09-18 09:22:20|43094.2|43074.2|43096.1|43076.1|43096.1|43076.1|43094.2|43074.2|2
1726651350000|2024-09-18 09:22:30|43096.7|43076.7|43097.4|43077.4|43098.6|43078.6|43096.7|43076.7|1
1726651360000|2024-09-18 09:22:40|43093.6|43073.6|43093.6|43073.6|43097.4|43077.4|43093.6|43073.6|0
1726651370000|2024-09-18 09:22:50|43095.5|43075.5|43095.5|43075.5|43097.4|43077.4|43095.5|43075.5|0
1726651380000|2024-09-18 09:23:00|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1726651390000|2024-09-18 09:23:10|43098.6|43078.6|43098|43078|43098.6|43078.6|43097.4|43077.4|1
1726651400000|2024-09-18 09:23:20|43097.4|43077.4|43104.3|43084.3|43104.3|43084.3|43097.4|43077.4|5
1726651410000|2024-09-18 09:23:30|43107.4|43087.4|43109.9|43089.9|43110.5|43090.5|43107.4|43087.4|0
1726651420000|2024-09-18 09:23:40|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|1
1726651430000|2024-09-18 09:23:50|43112.4|43092.4|43113|43093|43113.6|43093.6|43112.4|43092.4|0
1726651440000|2024-09-18 09:24:00|43111.1|43091.1|43112.4|43092.4|43112.4|43092.4|43110.5|43090.5|9
1726651450000|2024-09-18 09:24:10|43114.3|43094.3|43112.4|43092.4|43114.3|43094.3|43112.4|43092.4|1
1726651460000|2024-09-18 09:24:20|43110.5|43090.5|43108.6|43088.6|43110.5|43090.5|43108.6|43088.6|17
1726651470000|2024-09-18 09:24:30|43107.4|43087.4|43104.3|43084.3|43107.4|43087.4|43104.3|43084.3|2
1726651480000|2024-09-18 09:24:40|43102.4|43082.4|43102.4|43082.4|43103|43083|43102.4|43082.4|0
1726651490000|2024-09-18 09:24:50|43105.5|43085.5|43117.4|43097.4|43117.4|43097.4|43105.5|43085.5|17
1726651500000|2024-09-18 09:25:00|43120.5|43100.5|43131.8|43111.8|43131.8|43111.8|43120.5|43100.5|12
1726651510000|2024-09-18 09:25:10|43129.9|43109.9|43132.4|43112.4|43132.4|43112.4|43129.9|43109.9|8
1726651520000|2024-09-18 09:25:20|43130.5|43110.5|43118|43098|43132.4|43112.4|43116.1|43096.1|10
1726651530000|2024-09-18 09:25:30|43118.6|43098.6|43115.5|43095.5|43122.4|43102.4|43114.9|43094.9|28
1726651540000|2024-09-18 09:25:40|43117.4|43097.4|43122.4|43102.4|43124.3|43104.3|43117.4|43097.4|15
1726651550000|2024-09-18 09:25:50|43123|43103|43124.9|43104.9|43127.4|43107.4|43123|43103|3
1726651560000|2024-09-18 09:26:00|43125.5|43105.5|43127.4|43107.4|43127.4|43107.4|43124.9|43104.9|4
1726651570000|2024-09-18 09:26:10|43126.8|43106.8|43122.4|43102.4|43126.8|43106.8|43122.4|43102.4|0
1726651580000|2024-09-18 09:26:20|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1726651590000|2024-09-18 09:26:30|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|3
1726651610000|2024-09-18 09:26:50|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43119.9|43099.9|1
1726651620000|2024-09-18 09:27:00|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1726651640000|2024-09-18 09:27:20|43126.8|43106.8|43124.9|43104.9|43126.8|43106.8|43124.9|43104.9|0
1726651650000|2024-09-18 09:27:30|43127.4|43107.4|43118|43098|43127.4|43107.4|43118|43098|8
1726651660000|2024-09-18 09:27:40|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43116.8|43096.8|4
1726651670000|2024-09-18 09:27:50|43119.3|43099.3|43117.4|43097.4|43119.3|43099.3|43117.4|43097.4|0
1726651680000|2024-09-18 09:28:00|43119.9|43099.9|43120.5|43100.5|43120.5|43100.5|43117.4|43097.4|7
1726651690000|2024-09-18 09:28:10|43119.9|43099.9|43112.4|43092.4|43120.5|43100.5|43112.4|43092.4|8
1726651700000|2024-09-18 09:28:20|43111.2|43091.2|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|1
1726651710000|2024-09-18 09:28:30|43107.4|43087.4|43110.5|43090.5|43110.5|43090.5|43107.4|43087.4|2
1726651720000|2024-09-18 09:28:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|2
1726651730000|2024-09-18 09:28:50|||||||||4
1726651740000|2024-09-18 09:29:00|43108|43088|43113|43093|43113|43093|43108|43088|2
1726651750000|2024-09-18 09:29:10|||||||||3
1726651760000|2024-09-18 09:29:20|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|5
1726651770000|2024-09-18 09:29:30|43112.4|43092.4|43110.5|43090.5|43113|43093|43110.5|43090.5|1
1726651780000|2024-09-18 09:29:40|43112.4|43092.4|43112.4|43092.4|43114.9|43094.9|43112.4|43092.4|4
1726651790000|2024-09-18 09:29:50|||||||||7
1726651800000|2024-09-18 09:30:00|43114.3|43094.3|43115.5|43095.5|43115.5|43095.5|43114.3|43094.3|4
1726651810000|2024-09-18 09:30:10|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1726651820000|2024-09-18 09:30:20|43115.5|43095.5|43119.3|43099.3|43119.3|43099.3|43114.9|43094.9|2
1726651830000|2024-09-18 09:30:30|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|17
1726651840000|2024-09-18 09:30:40|43116.8|43096.8|43122.4|43102.4|43125.5|43105.5|43116.8|43096.8|16
1726651850000|2024-09-18 09:30:50|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43118.6|43098.6|1
1726651860000|2024-09-18 09:31:00|43116.1|43096.1|43113|43093|43116.1|43096.1|43113|43093|6
1726651880000|2024-09-18 09:31:20|43113.6|43093.6|43117.4|43097.4|43117.4|43097.4|43113.6|43093.6|4
1726651890000|2024-09-18 09:31:30|43114.9|43094.9|43119.9|43099.9|43119.9|43099.9|43114.9|43094.9|6
1726651900000|2024-09-18 09:31:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|3
1726651910000|2024-09-18 09:31:50|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|0
1726651920000|2024-09-18 09:32:00|43117.4|43097.4|43118|43098|43118|43098|43117.4|43097.4|1
1726651930000|2024-09-18 09:32:10|43117.4|43097.4|43113.6|43093.6|43117.4|43097.4|43113|43093|5
1726651940000|2024-09-18 09:32:20|43115.5|43095.5|43118|43098|43118|43098|43115.5|43095.5|3
1726651950000|2024-09-18 09:32:30|43120.5|43100.5|43120.5|43100.5|43121.1|43101.1|43120.5|43100.5|2
1726651980000|2024-09-18 09:33:00|43122.4|43102.4|43123|43103|43123|43103|43122.4|43102.4|2
1726651990000|2024-09-18 09:33:10|43121.1|43101.1|43123|43103|43123|43103|43121.1|43101.1|4
1726652000000|2024-09-18 09:33:20|43125.5|43105.5|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|10
1726652010000|2024-09-18 09:33:30|||||||||4
1726652020000|2024-09-18 09:33:40|||||||||1
1726652030000|2024-09-18 09:33:50|43132.4|43112.4|43129.9|43109.9|43132.4|43112.4|43129.9|43109.9|1
1726652040000|2024-09-18 09:34:00|43128|43108|43120.5|43100.5|43128|43108|43120.5|43100.5|21
1726652050000|2024-09-18 09:34:10|43122.4|43102.4|43124.3|43104.3|43124.3|43104.3|43122.4|43102.4|2
1726652060000|2024-09-18 09:34:20|43122.4|43102.4|43122.4|43102.4|43124.3|43104.3|43122.4|43102.4|7
1726652070000|2024-09-18 09:34:30|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43120.5|43100.5|1
1726652080000|2024-09-18 09:34:40|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|0
1726652090000|2024-09-18 09:34:50|43118|43098|43108|43088|43118|43098|43108|43088|3
1726652100000|2024-09-18 09:35:00|43109.9|43089.9|43100.5|43080.5|43110.5|43090.5|43100.5|43080.5|9
1726652110000|2024-09-18 09:35:10|43099.9|43079.9|43098|43078|43099.9|43079.9|43098|43078|2
1726652120000|2024-09-18 09:35:20|43097.4|43077.4|43102.4|43082.4|43102.4|43082.4|43097.4|43077.4|2
1726652130000|2024-09-18 09:35:30|43103|43083|43103|43083|43103|43083|43103|43083|8
1726652140000|2024-09-18 09:35:40|43102.4|43082.4|43100.5|43080.5|43102.4|43082.4|43100.5|43080.5|0
1726652150000|2024-09-18 09:35:50|43099.9|43079.9|43093.6|43073.6|43099.9|43079.9|43093.6|43073.6|4
1726652160000|2024-09-18 09:36:00|43091.7|43071.7|43089.2|43069.2|43091.7|43071.7|43089.2|43069.2|4
1726652180000|2024-09-18 09:36:20|43088.6|43068.6|43083.6|43063.6|43088.6|43068.6|43083.6|43063.6|20
1726652190000|2024-09-18 09:36:30|43080.5|43060.5|43078|43058|43080.5|43060.5|43078|43058|9
1726652200000|2024-09-18 09:36:40|||||||||1
1726652210000|2024-09-18 09:36:50|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|5
1726652220000|2024-09-18 09:37:00|43082.4|43062.4|43078.6|43058.6|43083|43063|43078.6|43058.6|6
1726652230000|2024-09-18 09:37:10|43076.7|43056.7|43068|43048|43076.7|43056.7|43068|43048|1
1726652250000|2024-09-18 09:37:30|43068.6|43048.6|43068|43048|43070.5|43050.5|43065.5|43045.5|7
1726652260000|2024-09-18 09:37:40|43067.4|43047.4|43067.4|43047.4|43068|43048|43067.4|43047.4|1
1726652270000|2024-09-18 09:37:50|43068|43048|43070.5|43050.5|43070.5|43050.5|43068|43048|3
1726652280000|2024-09-18 09:38:00|43073|43053|43070.5|43050.5|43073|43053|43069.9|43049.9|3
1726652290000|2024-09-18 09:38:10|43073|43053|43073|43053|43073|43053|43073|43053|1
1726652310000|2024-09-18 09:38:30|43073.6|43053.6|43073|43053|43075.5|43055.5|43073|43053|8
1726652330000|2024-09-18 09:38:50|43077.4|43057.4|43078|43058|43078|43058|43077.4|43057.4|0
1726652340000|2024-09-18 09:39:00|43080.5|43060.5|43081.8|43061.8|43081.8|43061.8|43079.9|43059.9|5
1726652350000|2024-09-18 09:39:10|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1726652360000|2024-09-18 09:39:20|43081.8|43061.8|43082.4|43062.4|43082.4|43062.4|43081.8|43061.8|0
1726652370000|2024-09-18 09:39:30|43081.8|43061.8|43082.4|43062.4|43083|43063|43081.8|43061.8|1
1726652390000|2024-09-18 09:39:50|43081.8|43061.8|43083|43063|43084.9|43064.9|43081.8|43061.8|3
1726652400000|2024-09-18 09:40:00|43082.4|43062.4|43090.5|43070.5|43090.5|43070.5|43082.4|43062.4|7
1726652410000|2024-09-18 09:40:10|43091.1|43071.1|43100.5|43080.5|43102.4|43082.4|43091.1|43071.1|3
1726652420000|2024-09-18 09:40:20|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|1
1726652430000|2024-09-18 09:40:30|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|4
1726652440000|2024-09-18 09:40:40|43098|43078|43098|43078|43098|43078|43098|43078|0
1726652450000|2024-09-18 09:40:50|43095.5|43075.5|43088.6|43068.6|43095.5|43075.5|43088.6|43068.6|3
1726652460000|2024-09-18 09:41:00|43090.5|43070.5|43088|43068|43091.1|43071.1|43088|43068|1
1726652470000|2024-09-18 09:41:10|43083.6|43063.6|43083|43063|43083.6|43063.6|43083|43063|2
1726652480000|2024-09-18 09:41:20|43080.5|43060.5|43074.9|43054.9|43080.5|43060.5|43073.6|43053.6|7
1726652490000|2024-09-18 09:41:30|43073|43053|43068|43048|43073|43053|43068|43048|15
1726652500000|2024-09-18 09:41:40|43070.5|43050.5|43068|43048|43070.5|43050.5|43068|43048|1
1726652510000|2024-09-18 09:41:50|43069.9|43049.9|43070.5|43050.5|43070.5|43050.5|43069.9|43049.9|1
1726652520000|2024-09-18 09:42:00|43072.4|43052.4|43073|43053|43073|43053|43070.5|43050.5|1
1726652530000|2024-09-18 09:42:10|43075.5|43055.5|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|0
1726652540000|2024-09-18 09:42:20|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|1
1726652550000|2024-09-18 09:42:30|43079.9|43059.9|43078|43058|43079.9|43059.9|43078|43058|7
1726652560000|2024-09-18 09:42:40|||||||||3
1726652570000|2024-09-18 09:42:50|43077.4|43057.4|43075.5|43055.5|43077.4|43057.4|43075.5|43055.5|0
1726652580000|2024-09-18 09:43:00|43073|43053|43070.5|43050.5|43073|43053|43070.5|43050.5|2
1726652590000|2024-09-18 09:43:10|43073|43053|43073|43053|43073|43053|43073|43053|0
1726652600000|2024-09-18 09:43:20|||||||||1
1726652610000|2024-09-18 09:43:30|43074.9|43054.9|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|3
1726652620000|2024-09-18 09:43:40|43072.4|43052.4|43073|43053|43073|43053|43070.5|43050.5|0
1726652630000|2024-09-18 09:43:50|43071.2|43051.2|43071.2|43051.2|43073|43053|43070.5|43050.5|9
1726652640000|2024-09-18 09:44:00|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|3
1726652650000|2024-09-18 09:44:10|43068|43048|43068|43048|43068|43048|43068|43048|2
1726652670000|2024-09-18 09:44:30|43069.9|43049.9|43070.5|43050.5|43070.5|43050.5|43069.9|43049.9|4
1726652680000|2024-09-18 09:44:40|43071.2|43051.2|43073|43053|43073|43053|43071.2|43051.2|1
1726652690000|2024-09-18 09:44:50|43074.9|43054.9|43075.5|43055.5|43075.5|43055.5|43074.9|43054.9|6
1726652700000|2024-09-18 09:45:00|43078|43058|43083|43063|43083|43063|43078|43058|3
1726652710000|2024-09-18 09:45:10|43088|43068|43096.8|43076.8|43096.8|43076.8|43088|43068|14
1726652720000|2024-09-18 09:45:20|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|0
1726652730000|2024-09-18 09:45:30|43098|43078|43100.5|43080.5|43100.5|43080.5|43095.5|43075.5|8
1726652740000|2024-09-18 09:45:40|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43099.9|43079.9|3
1726652750000|2024-09-18 09:45:50|43099.9|43079.9|43100.6|43080.6|43100.6|43080.6|43099.9|43079.9|1
1726652760000|2024-09-18 09:46:00|43103.1|43083.1|43108.1|43088.1|43108.1|43088.1|43103.1|43083.1|3
1726652770000|2024-09-18 09:46:10|||||||||1
1726652780000|2024-09-18 09:46:20|||||||||4
1726652790000|2024-09-18 09:46:30|43107.4|43087.4|43103.1|43083.1|43107.4|43087.4|43101.2|43081.2|4
1726652800000|2024-09-18 09:46:40|43098.1|43078.1|43095.6|43075.6|43098.1|43078.1|43095.6|43075.6|1
1726652810000|2024-09-18 09:46:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|1
1726652820000|2024-09-18 09:47:00|43092.4|43072.4|43089.9|43069.9|43092.4|43072.4|43089.9|43069.9|3
1726652830000|2024-09-18 09:47:10|43086.2|43066.2|43088.1|43068.1|43088.1|43068.1|43086.2|43066.2|1
1726652840000|2024-09-18 09:47:20|43090.6|43070.6|43089.9|43069.9|43090.6|43070.6|43089.9|43069.9|1
1726652850000|2024-09-18 09:47:30|43092.4|43072.4|43095.6|43075.6|43097.4|43077.4|43092.4|43072.4|3
1726652860000|2024-09-18 09:47:40|||||||||1
1726652870000|2024-09-18 09:47:50|43097.4|43077.4|43095.6|43075.6|43097.4|43077.4|43095.6|43075.6|1
1726652880000|2024-09-18 09:48:00|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|4
1726652890000|2024-09-18 09:48:10|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|2
1726652900000|2024-09-18 09:48:20|43090.6|43070.6|43091.8|43071.8|43093.1|43073.1|43088.1|43068.1|0
1726652910000|2024-09-18 09:48:30|43090.6|43070.6|43091.8|43071.8|43092.4|43072.4|43090.6|43070.6|0
1726652920000|2024-09-18 09:48:40|43092.4|43072.4|43088.1|43068.1|43094.3|43074.3|43085.6|43065.6|18
1726652930000|2024-09-18 09:48:50|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|0
1726652940000|2024-09-18 09:49:00|43087.5|43067.5|43085|43065|43088.1|43068.1|43085|43065|6
1726652950000|2024-09-18 09:49:10|43085.6|43065.6|43090|43070|43090|43070|43085.6|43065.6|1
1726652960000|2024-09-18 09:49:20|||||||||1
1726652990000|2024-09-18 09:49:50|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|0
1726653000000|2024-09-18 09:50:00|43092.5|43072.5|43093.1|43073.1|43095|43075|43092.5|43072.5|3
1726653010000|2024-09-18 09:50:10|||||||||2
1726653020000|2024-09-18 09:50:20|||||||||2
1726653030000|2024-09-18 09:50:30|43096.8|43076.8|43097.5|43077.5|43097.5|43077.5|43096.8|43076.8|0
1726653040000|2024-09-18 09:50:40|43095.6|43075.6|43096.8|43076.8|43096.8|43076.8|43095|43075|0
1726653050000|2024-09-18 09:50:50|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1726653060000|2024-09-18 09:51:00|43095|43075|43097.5|43077.5|43097.5|43077.5|43095|43075|0
1726653070000|2024-09-18 09:51:10|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|3
1726653080000|2024-09-18 09:51:20|43101.2|43081.2|43099.3|43079.3|43101.2|43081.2|43099.3|43079.3|2
1726653090000|2024-09-18 09:51:30|43101.8|43081.8|43102.5|43082.5|43102.5|43082.5|43101.8|43081.8|1
1726653100000|2024-09-18 09:51:40|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|4
1726653110000|2024-09-18 09:51:50|43101.9|43081.9|43100.6|43080.6|43101.9|43081.9|43100|43080|0
1726653120000|2024-09-18 09:52:00|43102.5|43082.5|43105|43085|43105|43085|43100.6|43080.6|2
1726653130000|2024-09-18 09:52:10|43103.1|43083.1|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|4
1726653140000|2024-09-18 09:52:20|43102.5|43082.5|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|5
1726653150000|2024-09-18 09:52:30|||||||||3
1726653160000|2024-09-18 09:52:40|43098.7|43078.7|43097.5|43077.5|43098.7|43078.7|43097.5|43077.5|2
1726653180000|2024-09-18 09:53:00|43095.6|43075.6|43093.1|43073.1|43095.6|43075.6|43093.1|43073.1|2
1726653200000|2024-09-18 09:53:20|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43090.6|43070.6|2
1726653210000|2024-09-18 09:53:30|43090.6|43070.6|43090.6|43070.6|43092.5|43072.5|43090.6|43070.6|0
1726653220000|2024-09-18 09:53:40|43086.2|43066.2|43088.1|43068.1|43088.1|43068.1|43086.2|43066.2|2
1726653230000|2024-09-18 09:53:50|43086.2|43066.2|43090.6|43070.6|43090.6|43070.6|43086.2|43066.2|1
1726653240000|2024-09-18 09:54:00|43090|43070|43085.6|43065.6|43090|43070|43085.6|43065.6|6
1726653250000|2024-09-18 09:54:10|43083.7|43063.7|43085.6|43065.6|43085.6|43065.6|43083.1|43063.1|0
1726653260000|2024-09-18 09:54:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1726653270000|2024-09-18 09:54:30|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43083.7|43063.7|2
1726653290000|2024-09-18 09:54:50|43090|43070|43088.1|43068.1|43090.6|43070.6|43088.1|43068.1|1
1726653300000|2024-09-18 09:55:00|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|1
1726653310000|2024-09-18 09:55:10|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|1
1726653320000|2024-09-18 09:55:20|43093.1|43073.1|43090.6|43070.6|43093.1|43073.1|43090.6|43070.6|1
1726653340000|2024-09-18 09:55:40|43088.1|43068.1|43085.6|43065.6|43088.7|43068.7|43085.6|43065.6|1
1726653350000|2024-09-18 09:55:50|43083.7|43063.7|43080.6|43060.6|43085.6|43065.6|43080.6|43060.6|5
1726653360000|2024-09-18 09:56:00|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1726653370000|2024-09-18 09:56:10|43082.5|43062.5|43083.1|43063.1|43083.7|43063.7|43081.2|43061.2|3
1726653380000|2024-09-18 09:56:20|43080.6|43060.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|1
1726653390000|2024-09-18 09:56:30|43087.5|43067.5|43088.1|43068.1|43088.1|43068.1|43087.5|43067.5|0
1726653420000|2024-09-18 09:57:00|||||||||4
1726653430000|2024-09-18 09:57:10|43090.6|43070.6|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|1
1726653440000|2024-09-18 09:57:20|43095|43075|43093.1|43073.1|43095.6|43075.6|43090.6|43070.6|0
1726653450000|2024-09-18 09:57:30|43095.6|43075.6|43093.1|43073.1|43098.1|43078.1|43093.1|43073.1|18
1726653460000|2024-09-18 09:57:40|43091.2|43071.2|43093.1|43073.1|43094.4|43074.4|43090.6|43070.6|1
1726653470000|2024-09-18 09:57:50|43091.2|43071.2|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|0
1726653480000|2024-09-18 09:58:00|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|2
1726653490000|2024-09-18 09:58:10|43093.7|43073.7|43090.6|43070.6|43093.7|43073.7|43090.6|43070.6|3
1726653500000|2024-09-18 09:58:20|43092.5|43072.5|43090.6|43070.6|43093.1|43073.1|43090.6|43070.6|0
1726653510000|2024-09-18 09:58:30|43093.1|43073.1|43095|43075|43095.6|43075.6|43093.1|43073.1|4
1726653520000|2024-09-18 09:58:40|43093.7|43073.7|43095.6|43075.6|43095.6|43075.6|43091.2|43071.2|2
1726653530000|2024-09-18 09:58:50|43093.1|43073.1|43095.6|43075.6|43095.6|43075.6|43093.1|43073.1|1
1726653540000|2024-09-18 09:59:00|43098.1|43078.1|43105.6|43085.6|43105.6|43085.6|43098.1|43078.1|1
1726653550000|2024-09-18 09:59:10|43103.7|43083.7|43101.2|43081.2|43103.7|43083.7|43101.2|43081.2|1
1726653560000|2024-09-18 09:59:20|43100.6|43080.6|43105.6|43085.6|43105.6|43085.6|43100.6|43080.6|1
1726653570000|2024-09-18 09:59:30|43103.1|43083.1|43105.6|43085.6|43105.6|43085.6|43103.1|43083.1|1
1726653580000|2024-09-18 09:59:40|||||||||2
1726653590000|2024-09-18 09:59:50|43106.2|43086.2|43115.6|43095.6|43115.6|43095.6|43106.2|43086.2|27
1726653600000|2024-09-18 10:00:00|||||||||6
1726653610000|2024-09-18 10:00:10|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|5
1726653620000|2024-09-18 10:00:20|43113.1|43093.1|43118.1|43098.1|43118.1|43098.1|43113.1|43093.1|2
1726653630000|2024-09-18 10:00:30|43116.2|43096.2|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|3
1726653640000|2024-09-18 10:00:40|43115.6|43095.6|43115.6|43095.6|43117.5|43097.5|43115.6|43095.6|0
1726653650000|2024-09-18 10:00:50|43115|43095|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|3
1726653660000|2024-09-18 10:01:00|43115|43095|43115|43095|43115|43095|43115|43095|1
1726653670000|2024-09-18 10:01:10|43113.1|43093.1|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|5
1726653690000|2024-09-18 10:01:30|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|6
1726653700000|2024-09-18 10:01:40|43118.1|43098.1|43120|43100|43120|43100|43118.1|43098.1|2
1726653710000|2024-09-18 10:01:50|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|5
1726653720000|2024-09-18 10:02:00|43113.1|43093.1|43105.6|43085.6|43115.6|43095.6|43105.6|43085.6|6
1726653730000|2024-09-18 10:02:10|||||||||1
1726653750000|2024-09-18 10:02:30|43106.2|43086.2|43105.6|43085.6|43106.2|43086.2|43105.6|43085.6|5
1726653760000|2024-09-18 10:02:40|43106.2|43086.2|43108.1|43088.1|43110.6|43090.6|43106.2|43086.2|0
1726653770000|2024-09-18 10:02:50|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|0
1726653780000|2024-09-18 10:03:00|||||||||1
1726653790000|2024-09-18 10:03:10|43115|43095|43116.2|43096.2|43116.2|43096.2|43115|43095|9
1726653800000|2024-09-18 10:03:20|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|7
1726653810000|2024-09-18 10:03:30|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|5
1726653820000|2024-09-18 10:03:40|43125|43105|43118.1|43098.1|43125.6|43105.6|43118.1|43098.1|15
1726653830000|2024-09-18 10:03:50|43120|43100|43120.6|43100.6|43120.6|43100.6|43120|43100|4
1726653840000|2024-09-18 10:04:00|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|4
1726653850000|2024-09-18 10:04:10|43116.2|43096.2|43115.6|43095.6|43116.2|43096.2|43113.1|43093.1|3
1726653860000|2024-09-18 10:04:20|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1726653870000|2024-09-18 10:04:30|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|1
1726653880000|2024-09-18 10:04:40|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43116.2|43096.2|3
1726653890000|2024-09-18 10:04:50|43120|43100|43123.1|43103.1|43123.1|43103.1|43120|43100|5
1726653900000|2024-09-18 10:05:00|43125|43105|43118.7|43098.7|43125|43105|43118.7|43098.7|6
1726653910000|2024-09-18 10:05:10|43118.1|43098.1|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|1
1726653930000|2024-09-18 10:05:30|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|0
1726653940000|2024-09-18 10:05:40|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|13
1726653950000|2024-09-18 10:05:50|43116.2|43096.2|43115.6|43095.6|43116.2|43096.2|43113.7|43093.7|6
1726653960000|2024-09-18 10:06:00|43113.7|43093.7|43115.6|43095.6|43115.6|43095.6|43113.7|43093.7|1
1726653970000|2024-09-18 10:06:10|43117.5|43097.5|43118.1|43098.1|43118.1|43098.1|43117.5|43097.5|2
1726653990000|2024-09-18 10:06:30|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|5
1726654000000|2024-09-18 10:06:40|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|2
1726654010000|2024-09-18 10:06:50|||||||||2
1726654020000|2024-09-18 10:07:00|43123.7|43103.7|43123.7|43103.7|43125.6|43105.6|43123.7|43103.7|3
1726654030000|2024-09-18 10:07:10|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|6
1726654040000|2024-09-18 10:07:20|43118.7|43098.7|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|1
1726654050000|2024-09-18 10:07:30|43120.6|43100.6|43115.6|43095.6|43120.6|43100.6|43115.6|43095.6|2
1726654060000|2024-09-18 10:07:40|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|2
1726654070000|2024-09-18 10:07:50|43116.8|43096.8|43115.6|43095.6|43116.8|43096.8|43115.6|43095.6|1
1726654080000|2024-09-18 10:08:00|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|8
1726654100000|2024-09-18 10:08:20|43122.5|43102.5|43123.1|43103.1|43123.1|43103.1|43122.5|43102.5|1
1726654110000|2024-09-18 10:08:30|43125|43105|43125|43105|43125|43105|43125|43105|2
1726654120000|2024-09-18 10:08:40|43126.9|43106.9|43127.5|43107.5|43127.5|43107.5|43126.9|43106.9|3
1726654130000|2024-09-18 10:08:50|43129.4|43109.4|43125|43105|43129.4|43109.4|43125|43105|3
1726654140000|2024-09-18 10:09:00|43127.5|43107.5|43125|43105|43127.5|43107.5|43125|43105|11
1726654150000|2024-09-18 10:09:10|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|6
1726654160000|2024-09-18 10:09:20|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|2
1726654170000|2024-09-18 10:09:30|||||||||1
1726654180000|2024-09-18 10:09:40|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|2
1726654190000|2024-09-18 10:09:50|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|0
1726654200000|2024-09-18 10:10:00|||||||||5
1726654230000|2024-09-18 10:10:30|43115|43095|43113.1|43093.1|43115|43095|43113.1|43093.1|3
1726654250000|2024-09-18 10:10:50|43115|43095|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|2
1726654260000|2024-09-18 10:11:00|43115.6|43095.6|43108.1|43088.1|43115.6|43095.6|43108.1|43088.1|2
1726654270000|2024-09-18 10:11:10|43105.6|43085.6|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|0
1726654280000|2024-09-18 10:11:20|43106.2|43086.2|43103.1|43083.1|43106.2|43086.2|43103.1|43083.1|2
1726654290000|2024-09-18 10:11:30|||||||||1
1726654300000|2024-09-18 10:11:40|43100.6|43080.6|43095.6|43075.6|43100.6|43080.6|43095.6|43075.6|7
1726654320000|2024-09-18 10:12:00|||||||||2
1726654330000|2024-09-18 10:12:10|43093.1|43073.1|43093.1|43073.1|43095.6|43075.6|43093.1|43073.1|5
1726654350000|2024-09-18 10:12:30|43095|43075|43095.6|43075.6|43095.6|43075.6|43092.5|43072.5|4
1726654360000|2024-09-18 10:12:40|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|2
1726654410000|2024-09-18 10:13:30|||||||||2
1726654420000|2024-09-18 10:13:40|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1726654430000|2024-09-18 10:13:50|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|0
1726654440000|2024-09-18 10:14:00|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|9
1726654450000|2024-09-18 10:14:10|43088.1|43068.1|43085.6|43065.6|43088.1|43068.1|43085.6|43065.6|1
1726654460000|2024-09-18 10:14:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1726654470000|2024-09-18 10:14:30|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|1
1726654480000|2024-09-18 10:14:40|43076.3|43056.3|43074.4|43054.4|43076.3|43056.3|43074.4|43054.4|4
1726654490000|2024-09-18 10:14:50|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|5
1726654500000|2024-09-18 10:15:00|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|4
1726654520000|2024-09-18 10:15:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|3
1726654530000|2024-09-18 10:15:30|43077.5|43057.5|43078.1|43058.1|43078.1|43058.1|43077.5|43057.5|6
1726654540000|2024-09-18 10:15:40|||||||||1
1726654560000|2024-09-18 10:16:00|43080|43060|43093.1|43073.1|43093.1|43073.1|43080|43060|5
1726654580000|2024-09-18 10:16:20|||||||||9
1726654600000|2024-09-18 10:16:40|||||||||8
1726654620000|2024-09-18 10:17:00|43093.8|43073.8|43093.2|43073.2|43095.7|43075.7|43090.7|43070.7|7
1726654630000|2024-09-18 10:17:10|43092.5|43072.5|43090.7|43070.7|43092.5|43072.5|43090.7|43070.7|0
1726654640000|2024-09-18 10:17:20|43091.3|43071.3|43095.7|43075.7|43095.7|43075.7|43091.3|43071.3|4
1726654650000|2024-09-18 10:17:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1726654660000|2024-09-18 10:17:40|43100|43080|43098.2|43078.2|43100|43080|43098.2|43078.2|1
1726654670000|2024-09-18 10:17:50|43096.3|43076.3|43095.7|43075.7|43096.3|43076.3|43095.7|43075.7|0
1726654680000|2024-09-18 10:18:00|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|2
1726654700000|2024-09-18 10:18:20|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|6
1726654710000|2024-09-18 10:18:30|43095|43075|43090.7|43070.7|43095|43075|43090.7|43070.7|2
1726654720000|2024-09-18 10:18:40|43090|43070|43085.7|43065.7|43090|43070|43085.7|43065.7|3
1726654730000|2024-09-18 10:18:50|43083.8|43063.8|43080.7|43060.7|43083.8|43063.8|43080.7|43060.7|5
1726654740000|2024-09-18 10:19:00|||||||||3
1726654750000|2024-09-18 10:19:10|||||||||2
1726654760000|2024-09-18 10:19:20|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|3
1726654780000|2024-09-18 10:19:40|||||||||1
1726654790000|2024-09-18 10:19:50|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|2
1726654800000|2024-09-18 10:20:00|43087.5|43067.5|43086.3|43066.3|43088.2|43068.2|43086.3|43066.3|2
1726654820000|2024-09-18 10:20:20|43088.2|43068.2|43085.7|43065.7|43090.1|43070.1|43085.7|43065.7|3
1726654830000|2024-09-18 10:20:30|43083.8|43063.8|43083.2|43063.2|43083.8|43063.8|43083.2|43063.2|6
1726654850000|2024-09-18 10:20:50|||||||||2
1726654860000|2024-09-18 10:21:00|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|1
1726654900000|2024-09-18 10:21:40|43085.7|43065.7|43085.7|43065.7|43088.2|43068.2|43085.7|43065.7|7
1726654920000|2024-09-18 10:22:00|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|1
1726654930000|2024-09-18 10:22:10|||||||||7
1726654950000|2024-09-18 10:22:30|43093.2|43073.2|43092.6|43072.6|43093.2|43073.2|43092.6|43072.6|8
1726654960000|2024-09-18 10:22:40|43093.2|43073.2|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|1
1726654970000|2024-09-18 10:22:50|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|8
1726654980000|2024-09-18 10:23:00|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|2
1726654990000|2024-09-18 10:23:10|43085.7|43065.7|43093.2|43073.2|43093.2|43073.2|43085.7|43065.7|7
1726655000000|2024-09-18 10:23:20|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|0
1726655010000|2024-09-18 10:23:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1726655030000|2024-09-18 10:23:50|43096.3|43076.3|43095.7|43075.7|43096.3|43076.3|43095.7|43075.7|2
1726655040000|2024-09-18 10:24:00|43098.2|43078.2|43095.7|43075.7|43100.1|43080.1|43095.7|43075.7|4
1726655050000|2024-09-18 10:24:10|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43091.9|43071.9|13
1726655060000|2024-09-18 10:24:20|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|3
1726655070000|2024-09-18 10:24:30|43095.1|43075.1|43098.2|43078.2|43098.2|43078.2|43095.1|43075.1|6
1726655080000|2024-09-18 10:24:40|43095.7|43075.7|43098.2|43078.2|43098.2|43078.2|43095.7|43075.7|0
1726655090000|2024-09-18 10:24:50|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|4
1726655100000|2024-09-18 10:25:00|43098.2|43078.2|43095.7|43075.7|43098.2|43078.2|43093.2|43073.2|8
1726655110000|2024-09-18 10:25:10|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|2
1726655120000|2024-09-18 10:25:20|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.7|43070.7|4
1726655130000|2024-09-18 10:25:30|43088.8|43068.8|43088.2|43068.2|43088.8|43068.8|43088.2|43068.2|6
1726655140000|2024-09-18 10:25:40|43090.1|43070.1|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|0
1726655150000|2024-09-18 10:25:50|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|0
1726655160000|2024-09-18 10:26:00|43093.2|43073.2|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|10
1726655170000|2024-09-18 10:26:10|||||||||1
1726655180000|2024-09-18 10:26:20|43095.1|43075.1|43095.7|43075.7|43095.7|43075.7|43095.1|43075.1|0
1726655190000|2024-09-18 10:26:30|43096.3|43076.3|43098.2|43078.2|43098.2|43078.2|43096.3|43076.3|1
1726655200000|2024-09-18 10:26:40|43100.1|43080.1|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|9
1726655220000|2024-09-18 10:27:00|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.7|43070.7|4
1726655240000|2024-09-18 10:27:20|||||||||4
1726655250000|2024-09-18 10:27:30|43092.6|43072.6|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|3
1726655260000|2024-09-18 10:27:40|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|1
1726655270000|2024-09-18 10:27:50|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|4
1726655290000|2024-09-18 10:28:10|43090.7|43070.7|43085.7|43065.7|43090.7|43070.7|43085.7|43065.7|11
1726655300000|2024-09-18 10:28:20|43083.8|43063.8|43083.2|43063.2|43083.8|43063.8|43083.2|43063.2|3
1726655310000|2024-09-18 10:28:30|43085.1|43065.1|43080.7|43060.7|43085.1|43065.1|43080.7|43060.7|4
1726655320000|2024-09-18 10:28:40|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|1
1726655330000|2024-09-18 10:28:50|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|3
1726655340000|2024-09-18 10:29:00|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|4
1726655350000|2024-09-18 10:29:10|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43080.7|43060.7|3
1726655360000|2024-09-18 10:29:20|43081.3|43061.3|43080.7|43060.7|43081.3|43061.3|43080.7|43060.7|2
1726655380000|2024-09-18 10:29:40|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|2
1726655390000|2024-09-18 10:29:50|43078.2|43058.2|43075.7|43055.7|43078.2|43058.2|43073.8|43053.8|4
1726655400000|2024-09-18 10:30:00|43076.3|43056.3|43080.7|43060.7|43080.7|43060.7|43076.3|43056.3|6
1726655410000|2024-09-18 10:30:10|43083.2|43063.2|43093.2|43073.2|43093.2|43073.2|43083.2|43063.2|7
1726655420000|2024-09-18 10:30:20|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|2
1726655430000|2024-09-18 10:30:30|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43090.7|43070.7|0
1726655440000|2024-09-18 10:30:40|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|1
1726655450000|2024-09-18 10:30:50|||||||||4
1726655460000|2024-09-18 10:31:00|43095.1|43075.1|43091.3|43071.3|43095.7|43075.7|43091.3|43071.3|6
1726655470000|2024-09-18 10:31:10|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|2
1726655500000|2024-09-18 10:31:40|43090.7|43070.7|43092.6|43072.6|43093.2|43073.2|43090.7|43070.7|1
1726655510000|2024-09-18 10:31:50|43093.2|43073.2|43090.7|43070.7|43095.1|43075.1|43090.7|43070.7|1
1726655520000|2024-09-18 10:32:00|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|6
1726655530000|2024-09-18 10:32:10|43086.3|43066.3|43085.7|43065.7|43086.3|43066.3|43085.7|43065.7|7
1726655540000|2024-09-18 10:32:20|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|3
1726655550000|2024-09-18 10:32:30|43085.1|43065.1|43085.7|43065.7|43085.7|43065.7|43085.1|43065.1|2
1726655570000|2024-09-18 10:32:50|43087.6|43067.6|43088.2|43068.2|43088.2|43068.2|43087.6|43067.6|1
1726655580000|2024-09-18 10:33:00|43092|43072|43093.2|43073.2|43093.2|43073.2|43092|43072|0
1726655590000|2024-09-18 10:33:10|||||||||2
1726655600000|2024-09-18 10:33:20|||||||||3
1726655610000|2024-09-18 10:33:30|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43090.7|43070.7|0
1726655620000|2024-09-18 10:33:40|||||||||2
1726655630000|2024-09-18 10:33:50|43095.7|43075.7|43095.1|43075.1|43100.1|43080.1|43095.1|43075.1|9
1726655640000|2024-09-18 10:34:00|43097|43077|43097.6|43077.6|43100.1|43080.1|43097|43077|7
1726655650000|2024-09-18 10:34:10|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|0
1726655660000|2024-09-18 10:34:20|43095.1|43075.1|43095.1|43075.1|43095.1|43075.1|43093.2|43073.2|3
1726655670000|2024-09-18 10:34:30|43093.2|43073.2|43094.5|43074.5|43094.5|43074.5|43092|43072|3
1726655680000|2024-09-18 10:34:40|43092|43072|43092|43072|43092|43072|43092|43072|0
1726655690000|2024-09-18 10:34:50|43093.9|43073.9|43095.1|43075.1|43095.1|43075.1|43093.9|43073.9|2
1726655700000|2024-09-18 10:35:00|43097|43077|43090.1|43070.1|43097|43077|43090.1|43070.1|20
1726655710000|2024-09-18 10:35:10|43092|43072|43094.5|43074.5|43094.5|43074.5|43092|43072|10
1726655730000|2024-09-18 10:35:30|43090.1|43070.1|43093.9|43073.9|43093.9|43073.9|43090.1|43070.1|6
1726655740000|2024-09-18 10:35:40|43095.8|43075.8|43094.5|43074.5|43095.8|43075.8|43093.9|43073.9|5
1726655750000|2024-09-18 10:35:50|43096.4|43076.4|43099.5|43079.5|43099.5|43079.5|43096.4|43076.4|2
1726655760000|2024-09-18 10:36:00|43101.4|43081.4|43102|43082|43102|43082|43101.4|43081.4|9
1726655770000|2024-09-18 10:36:10|43101.4|43081.4|43101.4|43081.4|43103.9|43083.9|43101.4|43081.4|3
1726655780000|2024-09-18 10:36:20|43104.5|43084.5|43099.5|43079.5|43104.5|43084.5|43099.5|43079.5|1
1726655790000|2024-09-18 10:36:30|43101.4|43081.4|43099.5|43079.5|43104.5|43084.5|43099.5|43079.5|7
1726655800000|2024-09-18 10:36:40|43101.4|43081.4|43099.5|43079.5|43101.4|43081.4|43099.5|43079.5|7
1726655810000|2024-09-18 10:36:50|43101.4|43081.4|43094.5|43074.5|43101.4|43081.4|43094.5|43074.5|10
1726655820000|2024-09-18 10:37:00|43092.6|43072.6|43089.5|43069.5|43094.5|43074.5|43089.5|43069.5|7
1726655830000|2024-09-18 10:37:10|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|3
1726655840000|2024-09-18 10:37:20|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|2
1726655850000|2024-09-18 10:37:30|43090.1|43070.1|43089.5|43069.5|43090.1|43070.1|43089.5|43069.5|9
1726655860000|2024-09-18 10:37:40|43088.9|43068.9|43089.5|43069.5|43089.5|43069.5|43086.4|43066.4|0
1726655870000|2024-09-18 10:37:50|43091.4|43071.4|43091.4|43071.4|43092|43072|43091.4|43071.4|2
1726655880000|2024-09-18 10:38:00|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|6
1726655890000|2024-09-18 10:38:10|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|3
1726655900000|2024-09-18 10:38:20|43090.8|43070.8|43084.5|43064.5|43090.8|43070.8|43084.5|43064.5|3
1726655910000|2024-09-18 10:38:30|||||||||4
1726655920000|2024-09-18 10:38:40|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|1
1726655930000|2024-09-18 10:38:50|43089.5|43069.5|43092|43072|43092.6|43072.6|43089.5|43069.5|4
1726655940000|2024-09-18 10:39:00|43091.4|43071.4|43092|43072|43094.5|43074.5|43089.5|43069.5|2
1726655950000|2024-09-18 10:39:10|43091.4|43071.4|43091.4|43071.4|43094.5|43074.5|43091.4|43071.4|1
1726655960000|2024-09-18 10:39:20|43089.5|43069.5|43091.4|43071.4|43091.4|43071.4|43089.5|43069.5|0
1726655970000|2024-09-18 10:39:30|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|3
1726655980000|2024-09-18 10:39:40|||||||||1
1726655990000|2024-09-18 10:39:50|||||||||2
1726656000000|2024-09-18 10:40:00|43096.4|43076.4|43094.5|43074.5|43096.4|43076.4|43094.5|43074.5|6
1726656010000|2024-09-18 10:40:10|||||||||8
1726656050000|2024-09-18 10:40:50|||||||||2
1726656070000|2024-09-18 10:41:10|43097.6|43077.6|43094.5|43074.5|43097.6|43077.6|43094.5|43074.5|6
1726656080000|2024-09-18 10:41:20|||||||||2
1726656090000|2024-09-18 10:41:30|43092|43072|43096.4|43076.4|43096.4|43076.4|43092|43072|6
1726656100000|2024-09-18 10:41:40|43094.5|43074.5|43094.5|43074.5|43097|43077|43094.5|43074.5|1
1726656110000|2024-09-18 10:41:50|43095.1|43075.1|43094.5|43074.5|43095.1|43075.1|43094.5|43074.5|0
1726656130000|2024-09-18 10:42:10|43095.7|43075.7|43097|43077|43097|43077|43094.5|43074.5|4
1726656140000|2024-09-18 10:42:20|43094.5|43074.5|43094.5|43074.5|43095.1|43075.1|43094.5|43074.5|1
1726656150000|2024-09-18 10:42:30|43092|43072|43094.5|43074.5|43094.5|43074.5|43092|43072|10
1726656180000|2024-09-18 10:43:00|43095.1|43075.1|43103.9|43083.9|43103.9|43083.9|43095.1|43075.1|13
1726656190000|2024-09-18 10:43:10|43104.5|43084.5|43122|43102|43122|43102|43104.5|43084.5|26
1726656200000|2024-09-18 10:43:20|43119.5|43099.5|43117|43097|43122|43102|43117|43097|13
1726656210000|2024-09-18 10:43:30|43118.9|43098.9|43112|43092|43118.9|43098.9|43112|43092|6
1726656220000|2024-09-18 10:43:40|43113.9|43093.9|43112|43092|43113.9|43093.9|43112|43092|0
1726656240000|2024-09-18 10:44:00|43112.6|43092.6|43109.5|43089.5|43114.5|43094.5|43109.5|43089.5|7
1726656250000|2024-09-18 10:44:10|||||||||6
1726656260000|2024-09-18 10:44:20|43110.1|43090.1|43112|43092|43112|43092|43110.1|43090.1|2
1726656270000|2024-09-18 10:44:30|43110.1|43090.1|43109.5|43089.5|43112|43092|43109.5|43089.5|11
1726656280000|2024-09-18 10:44:40|43112|43092|43110.1|43090.1|43112.6|43092.6|43109.5|43089.5|2
1726656290000|2024-09-18 10:44:50|43112|43092|43114.5|43094.5|43114.5|43094.5|43112|43092|4
1726656300000|2024-09-18 10:45:00|43117|43097|43118.9|43098.9|43118.9|43098.9|43114.5|43094.5|4
1726656310000|2024-09-18 10:45:10|43119.5|43099.5|43122|43102|43122|43102|43119.5|43099.5|7
1726656320000|2024-09-18 10:45:20|43122.6|43102.6|43122|43102|43122.6|43102.6|43122|43102|9
1726656330000|2024-09-18 10:45:30|43122.6|43102.6|43122.6|43102.6|43124.5|43104.5|43119.5|43099.5|17
1726656340000|2024-09-18 10:45:40|43122|43102|43119.5|43099.5|43122|43102|43119.5|43099.5|2
1726656350000|2024-09-18 10:45:50|||||||||1
1726656360000|2024-09-18 10:46:00|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|4
1726656370000|2024-09-18 10:46:10|43115.1|43095.1|43114.5|43094.5|43115.1|43095.1|43114.5|43094.5|2
1726656380000|2024-09-18 10:46:20|43116.4|43096.4|43108.2|43088.2|43117|43097|43108.2|43088.2|6
1726656390000|2024-09-18 10:46:30|43107.6|43087.6|43108.2|43088.2|43108.2|43088.2|43107.6|43087.6|3
1726656400000|2024-09-18 10:46:40|43107.6|43087.6|43109.5|43089.5|43110.1|43090.1|43107.6|43087.6|5
1726656410000|2024-09-18 10:46:50|43111.4|43091.4|43112|43092|43113.9|43093.9|43111.4|43091.4|2
1726656420000|2024-09-18 10:47:00|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|2
1726656430000|2024-09-18 10:47:10|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112|43092|6
1726656440000|2024-09-18 10:47:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|2
1726656450000|2024-09-18 10:47:30|43110.1|43090.1|43115.1|43095.1|43117.6|43097.6|43110.1|43090.1|8
1726656460000|2024-09-18 10:47:40|43119.5|43099.5|43117.6|43097.6|43119.5|43099.5|43115.1|43095.1|4
1726656470000|2024-09-18 10:47:50|43115.7|43095.7|43118.2|43098.2|43120.1|43100.1|43115.7|43095.7|26
1726656480000|2024-09-18 10:48:00|43116.4|43096.4|43117.6|43097.6|43117.6|43097.6|43115.7|43095.7|0
1726656490000|2024-09-18 10:48:10|43115.7|43095.7|43117|43097|43117.6|43097.6|43115.1|43095.1|4
1726656500000|2024-09-18 10:48:20|43117.6|43097.6|43119.5|43099.5|43121.4|43101.4|43117.6|43097.6|12
1726656510000|2024-09-18 10:48:30|43122|43102|43122.6|43102.6|43122.6|43102.6|43122|43102|5
1726656520000|2024-09-18 10:48:40|43122|43102|43122|43102|43122|43102|43120.1|43100.1|0
1726656530000|2024-09-18 10:48:50|43120.1|43100.1|43122|43102|43122|43102|43120.1|43100.1|1
1726656540000|2024-09-18 10:49:00|43122.6|43102.6|43122|43102|43122.6|43102.6|43122|43102|1
1726656550000|2024-09-18 10:49:10|43120.1|43100.1|43123.3|43103.3|43123.3|43103.3|43120.1|43100.1|1
1726656560000|2024-09-18 10:49:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|1
1726656570000|2024-09-18 10:49:30|43125.8|43105.8|43143.3|43123.3|43145.8|43125.8|43125.8|43105.8|53
1726656580000|2024-09-18 10:49:40|43145.2|43125.2|43144.5|43124.5|43147|43127|43144.5|43124.5|16
1726656590000|2024-09-18 10:49:50|43147.6|43127.6|43144.5|43124.5|43147.6|43127.6|43144.5|43124.5|6
1726656600000|2024-09-18 10:50:00|43146.4|43126.4|43146.4|43126.4|43149.5|43129.5|43144.5|43124.5|14
1726656610000|2024-09-18 10:50:10|43144.5|43124.5|43149.5|43129.5|43149.5|43129.5|43144.5|43124.5|4
1726656620000|2024-09-18 10:50:20|43148.9|43128.9|43144.5|43124.5|43148.9|43128.9|43144.5|43124.5|7
1726656630000|2024-09-18 10:50:30|43145.1|43125.1|43147|43127|43147|43127|43145.1|43125.1|2
1726656640000|2024-09-18 10:50:40|43148.9|43128.9|43144.5|43124.5|43148.9|43128.9|43144.5|43124.5|13
1726656650000|2024-09-18 10:50:50|43142.6|43122.6|43137.6|43117.6|43144.5|43124.5|43137.6|43117.6|16
1726656660000|2024-09-18 10:51:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43135.1|43115.1|7
1726656670000|2024-09-18 10:51:10|||||||||1
1726656680000|2024-09-18 10:51:20|43140.1|43120.1|43139.5|43119.5|43140.1|43120.1|43139.5|43119.5|5
1726656690000|2024-09-18 10:51:30|43142|43122|43139.5|43119.5|43142|43122|43139.5|43119.5|3
1726656700000|2024-09-18 10:51:40|43142.6|43122.6|43142.6|43122.6|43144.5|43124.5|43142|43122|19
1726656710000|2024-09-18 10:51:50|43142.7|43122.7|43137.7|43117.7|43144.5|43124.5|43137.7|43117.7|14
1726656720000|2024-09-18 10:52:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1726656730000|2024-09-18 10:52:10|43137.7|43117.7|43139.5|43119.5|43139.5|43119.5|43135.2|43115.2|5
1726656740000|2024-09-18 10:52:20|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137|43117|5
1726656750000|2024-09-18 10:52:30|43137|43117|43137.7|43117.7|43138.9|43118.9|43137|43117|0
1726656760000|2024-09-18 10:52:40|43139.5|43119.5|43137.7|43117.7|43139.5|43119.5|43137.7|43117.7|1
1726656770000|2024-09-18 10:52:50|43139.5|43119.5|43137.7|43117.7|43139.5|43119.5|43137.7|43117.7|1
1726656780000|2024-09-18 10:53:00|43135.8|43115.8|43127|43107|43137.7|43117.7|43127|43107|13
1726656790000|2024-09-18 10:53:10|43127.7|43107.7|43122.7|43102.7|43127.7|43107.7|43122.7|43102.7|10
1726656800000|2024-09-18 10:53:20|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|4
1726656820000|2024-09-18 10:53:40|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|4
1726656830000|2024-09-18 10:53:50|43123.3|43103.3|43123.3|43103.3|43125.2|43105.2|43122.7|43102.7|2
1726656840000|2024-09-18 10:54:00|43125.8|43105.8|43123.9|43103.9|43127.7|43107.7|43122.7|43102.7|14
1726656850000|2024-09-18 10:54:10|43125.8|43105.8|43123.3|43103.3|43125.8|43105.8|43123.3|43103.3|0
1726656860000|2024-09-18 10:54:20|43125.8|43105.8|43122.7|43102.7|43125.8|43105.8|43122.7|43102.7|0
1726656870000|2024-09-18 10:54:30|||||||||5
1726656880000|2024-09-18 10:54:40|43120.8|43100.8|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|10
1726656890000|2024-09-18 10:54:50|||||||||5
1726656900000|2024-09-18 10:55:00|43117.7|43097.7|43115.8|43095.8|43117.7|43097.7|43115.2|43095.2|9
1726656910000|2024-09-18 10:55:10|43113.9|43093.9|43113.3|43093.3|43113.9|43093.9|43113.3|43093.3|0
1726656920000|2024-09-18 10:55:20|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|0
1726656930000|2024-09-18 10:55:30|43113.3|43093.3|43113.9|43093.9|43113.9|43093.9|43113.3|43093.3|0
1726656940000|2024-09-18 10:55:40|43115.8|43095.8|43115.8|43095.8|43118.3|43098.3|43113.9|43093.9|4
1726656950000|2024-09-18 10:55:50|43117.7|43097.7|43115.8|43095.8|43117.7|43097.7|43115.8|43095.8|0
1726656960000|2024-09-18 10:56:00|43118.3|43098.3|43120.8|43100.8|43120.8|43100.8|43118.3|43098.3|3
1726656970000|2024-09-18 10:56:10|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43120.8|43100.8|0
1726656980000|2024-09-18 10:56:20|43120.8|43100.8|43118.3|43098.3|43120.8|43100.8|43118.3|43098.3|6
1726656990000|2024-09-18 10:56:30|43118.9|43098.9|43117.7|43097.7|43120.8|43100.8|43117.7|43097.7|2
1726657000000|2024-09-18 10:56:40|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|2
1726657010000|2024-09-18 10:56:50|43113.9|43093.9|43108.9|43088.9|43113.9|43093.9|43108.9|43088.9|4
1726657020000|2024-09-18 10:57:00|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43105.8|43085.8|8
1726657030000|2024-09-18 10:57:10|43108.9|43088.9|43110.8|43090.8|43110.8|43090.8|43108.3|43088.3|0
1726657050000|2024-09-18 10:57:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43110.8|43090.8|1
1726657060000|2024-09-18 10:57:40|43113.9|43093.9|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|0
1726657080000|2024-09-18 10:58:00|43118.3|43098.3|43113.9|43093.9|43118.3|43098.3|43113.3|43093.3|10
1726657090000|2024-09-18 10:58:10|43112.7|43092.7|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|0
1726657100000|2024-09-18 10:58:20|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|0
1726657110000|2024-09-18 10:58:30|43110.8|43090.8|43108.9|43088.9|43110.8|43090.8|43108.3|43088.3|8
1726657120000|2024-09-18 10:58:40|43110.8|43090.8|43107|43087|43112.7|43092.7|43107|43087|1
1726657130000|2024-09-18 10:58:50|43108.3|43088.3|43108.9|43088.9|43108.9|43088.9|43108.3|43088.3|3
1726657140000|2024-09-18 10:59:00|43110.8|43090.8|43108.9|43088.9|43110.8|43090.8|43108.3|43088.3|5
1726657150000|2024-09-18 10:59:10|43105.8|43085.8|43099.5|43079.5|43105.8|43085.8|43099.5|43079.5|2
1726657160000|2024-09-18 10:59:20|43101.4|43081.4|43096.4|43076.4|43101.4|43081.4|43096.4|43076.4|0
1726657170000|2024-09-18 10:59:30|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|0
1726657180000|2024-09-18 10:59:40|43098.3|43078.3|43095.8|43075.8|43098.9|43078.9|43095.8|43075.8|4
1726657190000|2024-09-18 10:59:50|||||||||2
1726657200000|2024-09-18 11:00:00|43098.3|43078.3|43105.1|43085.1|43105.1|43085.1|43098.3|43078.3|10
1726657210000|2024-09-18 11:00:10|43104.5|43084.5|43103.9|43083.9|43105.1|43085.1|43103.9|43083.9|0
1726657220000|2024-09-18 11:00:20|43104.5|43084.5|43105.8|43085.8|43107|43087|43103.9|43083.9|5
1726657230000|2024-09-18 11:00:30|||||||||2
1726657240000|2024-09-18 11:00:40|43103.9|43083.9|43105.8|43085.8|43105.8|43085.8|43101.4|43081.4|13
1726657250000|2024-09-18 11:00:50|43106.4|43086.4|43108.9|43088.9|43108.9|43088.9|43106.4|43086.4|4
1726657260000|2024-09-18 11:01:00|43112.7|43092.7|43115.8|43095.8|43115.8|43095.8|43112.7|43092.7|16
1726657270000|2024-09-18 11:01:10|43117.7|43097.7|43117|43097|43121.4|43101.4|43117|43097|19
1726657280000|2024-09-18 11:01:20|43118.9|43098.9|43115.8|43095.8|43118.9|43098.9|43115.8|43095.8|1
1726657290000|2024-09-18 11:01:30|43117.7|43097.7|43118.3|43098.3|43118.9|43098.9|43117.7|43097.7|1
1726657300000|2024-09-18 11:01:40|43116.4|43096.4|43118.9|43098.9|43118.9|43098.9|43115.8|43095.8|0
1726657310000|2024-09-18 11:01:50|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|0
1726657320000|2024-09-18 11:02:00|43118.9|43098.9|43115.8|43095.8|43118.9|43098.9|43115.8|43095.8|7
1726657330000|2024-09-18 11:02:10|43117.7|43097.7|43123.3|43103.3|43123.3|43103.3|43117.7|43097.7|4
1726657340000|2024-09-18 11:02:20|43123.9|43103.9|43125.8|43105.8|43125.8|43105.8|43123.9|43103.9|0
1726657350000|2024-09-18 11:02:30|||||||||2
1726657370000|2024-09-18 11:02:50|43127.7|43107.7|43140.8|43120.8|43140.8|43120.8|43127.7|43107.7|75
1726657380000|2024-09-18 11:03:00|43142.7|43122.7|43130.8|43110.8|43143.3|43123.3|43128.9|43108.9|16
1726657390000|2024-09-18 11:03:10|43131.4|43111.4|43130.8|43110.8|43131.4|43111.4|43128.9|43108.9|7
1726657400000|2024-09-18 11:03:20|43128.9|43108.9|43128.3|43108.3|43130.8|43110.8|43126.4|43106.4|2
1726657410000|2024-09-18 11:03:30|43130.2|43110.2|43128.9|43108.9|43130.2|43110.2|43128.9|43108.9|3
1726657420000|2024-09-18 11:03:40|43127|43107|43122.7|43102.7|43127|43107|43122.7|43102.7|4
1726657430000|2024-09-18 11:03:50|43124.6|43104.6|43125.8|43105.8|43125.8|43105.8|43124.6|43104.6|0
1726657440000|2024-09-18 11:04:00|43123.9|43103.9|43118.9|43098.9|43123.9|43103.9|43118.9|43098.9|11
1726657460000|2024-09-18 11:04:20|43115.8|43095.8|43107|43087|43115.8|43095.8|43107|43087|5
1726657470000|2024-09-18 11:04:30|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|0
1726657480000|2024-09-18 11:04:40|43102|43082|43100.8|43080.8|43103.9|43083.9|43098.9|43078.9|2
1726657490000|2024-09-18 11:04:50|43102.7|43082.7|43105.8|43085.8|43105.8|43085.8|43102.7|43082.7|5
1726657500000|2024-09-18 11:05:00|43108.9|43088.9|43110.8|43090.8|43111.4|43091.4|43108.9|43088.9|6
1726657510000|2024-09-18 11:05:10|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|3
1726657530000|2024-09-18 11:05:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|0
1726657540000|2024-09-18 11:05:40|43112.7|43092.7|43113.9|43093.9|43113.9|43093.9|43112.7|43092.7|3
1726657550000|2024-09-18 11:05:50|43115.8|43095.8|43118.9|43098.9|43118.9|43098.9|43115.8|43095.8|4
1726657560000|2024-09-18 11:06:00|43119.5|43099.5|43120.8|43100.8|43121.4|43101.4|43118.9|43098.9|5
1726657570000|2024-09-18 11:06:10|43120.1|43100.1|43120.8|43100.8|43123.9|43103.9|43118.9|43098.9|2
1726657580000|2024-09-18 11:06:20|43125.2|43105.2|43133.3|43113.3|43133.3|43113.3|43125.2|43105.2|8
1726657590000|2024-09-18 11:06:30|43133.9|43113.9|43140.8|43120.8|43140.8|43120.8|43133.9|43113.9|8
1726657600000|2024-09-18 11:06:40|43141.4|43121.4|43140.8|43120.8|43141.4|43121.4|43140.8|43120.8|3
1726657610000|2024-09-18 11:06:50|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|1
1726657620000|2024-09-18 11:07:00|43142.7|43122.7|43138.3|43118.3|43143.3|43123.3|43136.4|43116.4|4
1726657630000|2024-09-18 11:07:10|43136.4|43116.4|43138.3|43118.3|43138.3|43118.3|43136.4|43116.4|6
1726657640000|2024-09-18 11:07:20|43138.9|43118.9|43145.8|43125.8|43147.7|43127.7|43138.9|43118.9|32
1726657670000|2024-09-18 11:07:50|43147.7|43127.7|43148.3|43128.3|43148.3|43128.3|43147.7|43127.7|3
1726657680000|2024-09-18 11:08:00|43150.2|43130.2|43148.3|43128.3|43150.2|43130.2|43147.7|43127.7|6
1726657690000|2024-09-18 11:08:10|43147.7|43127.7|43145.8|43125.8|43147.7|43127.7|43145.8|43125.8|2
1726657700000|2024-09-18 11:08:20|43147.7|43127.7|43148.3|43128.3|43150.8|43130.8|43145.8|43125.8|8
1726657710000|2024-09-18 11:08:30|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1726657720000|2024-09-18 11:08:40|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|17
1726657730000|2024-09-18 11:08:50|||||||||7
1726657740000|2024-09-18 11:09:00|43155.8|43135.8|43150.8|43130.8|43155.8|43135.8|43150.8|43130.8|13
1726657750000|2024-09-18 11:09:10|43148.9|43128.9|43150.8|43130.8|43150.8|43130.8|43148.9|43128.9|13
1726657760000|2024-09-18 11:09:20|43148.3|43128.3|43143.3|43123.3|43148.3|43128.3|43143.3|43123.3|13
1726657770000|2024-09-18 11:09:30|43139.5|43119.5|43135.8|43115.8|43140.8|43120.8|43135.8|43115.8|10
1726657780000|2024-09-18 11:09:40|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|0
1726657790000|2024-09-18 11:09:50|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43133.9|43113.9|0
1726657800000|2024-09-18 11:10:00|43139.6|43119.6|43140.8|43120.8|43143.9|43123.9|43139.6|43119.6|7
1726657810000|2024-09-18 11:10:10|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43140.8|43120.8|12
1726657820000|2024-09-18 11:10:20|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1726657830000|2024-09-18 11:10:30|43143.9|43123.9|43140.8|43120.8|43143.9|43123.9|43140.8|43120.8|11
1726657840000|2024-09-18 11:10:40|43138.9|43118.9|43150.8|43130.8|43150.8|43130.8|43138.9|43118.9|9
1726657860000|2024-09-18 11:11:00|43165.8|43145.8|43165.2|43145.2|43170.2|43150.2|43163.3|43143.3|47
1726657870000|2024-09-18 11:11:10|43165.8|43145.8|43168.3|43148.3|43170.8|43150.8|43165.8|43145.8|26
1726657880000|2024-09-18 11:11:20|43168.9|43148.9|43165.8|43145.8|43168.9|43148.9|43165.8|43145.8|30
1726657890000|2024-09-18 11:11:30|43163.3|43143.3|43165.2|43145.2|43165.2|43145.2|43163.3|43143.3|7
1726657900000|2024-09-18 11:11:40|43161.4|43141.4|43163.3|43143.3|43163.3|43143.3|43161.4|43141.4|5
1726657910000|2024-09-18 11:11:50|43161.4|43141.4|43162.7|43142.7|43165.8|43145.8|43161.4|43141.4|20
1726657920000|2024-09-18 11:12:00|43164.6|43144.6|43160.8|43140.8|43164.6|43144.6|43160.8|43140.8|5
1726657930000|2024-09-18 11:12:10|43158.9|43138.9|43155.8|43135.8|43158.9|43138.9|43155.8|43135.8|8
1726657940000|2024-09-18 11:12:20|43155.2|43135.2|43155.8|43135.8|43156.4|43136.4|43155.2|43135.2|5
1726657950000|2024-09-18 11:12:30|43158.9|43138.9|43160.8|43140.8|43160.8|43140.8|43158.9|43138.9|5
1726657960000|2024-09-18 11:12:40|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|2
1726657970000|2024-09-18 11:12:50|43165.8|43145.8|43167.7|43147.7|43167.7|43147.7|43165.8|43145.8|21
1726657980000|2024-09-18 11:13:00|43168.3|43148.3|43178.3|43158.3|43178.3|43158.3|43168.3|43148.3|79
1726657990000|2024-09-18 11:13:10|43180.2|43160.2|43178.9|43158.9|43180.2|43160.2|43175.8|43155.8|36
1726658000000|2024-09-18 11:13:20|43178.3|43158.3|43180.8|43160.8|43180.8|43160.8|43175.8|43155.8|6
1726658010000|2024-09-18 11:13:30|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|8
1726658020000|2024-09-18 11:13:40|43189.6|43169.6|43185.8|43165.8|43190.2|43170.2|43185.8|43165.8|7
1726658030000|2024-09-18 11:13:50|43188.3|43168.3|43183.3|43163.3|43188.9|43168.9|43183.3|43163.3|11
1726658040000|2024-09-18 11:14:00|43185.8|43165.8|43183.9|43163.9|43185.8|43165.8|43180.8|43160.8|9
1726658050000|2024-09-18 11:14:10|||||||||4
1726658060000|2024-09-18 11:14:20|43180.8|43160.8|43183.3|43163.3|43183.3|43163.3|43180.8|43160.8|5
1726658070000|2024-09-18 11:14:30|43181.4|43161.4|43180.8|43160.8|43183.9|43163.9|43180.8|43160.8|1
1726658080000|2024-09-18 11:14:40|43183.9|43163.9|43183.3|43163.3|43187.1|43167.1|43183.3|43163.3|28
1726658090000|2024-09-18 11:14:50|43176.4|43156.4|43175.8|43155.8|43176.4|43156.4|43175.8|43155.8|14
1726658100000|2024-09-18 11:15:00|43176.4|43156.4|43175.8|43155.8|43176.4|43156.4|43175.8|43155.8|15
1726658110000|2024-09-18 11:15:10|||||||||3
1726658120000|2024-09-18 11:15:20|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|1
1726658130000|2024-09-18 11:15:30|43173.3|43153.3|43173.9|43153.9|43173.9|43153.9|43172.7|43152.7|1
1726658140000|2024-09-18 11:15:40|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|0
1726658160000|2024-09-18 11:16:00|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|9
1726658170000|2024-09-18 11:16:10|43182.7|43162.7|43184|43164|43185.8|43165.8|43182.7|43162.7|3
1726658180000|2024-09-18 11:16:20|43185.8|43165.8|43180.8|43160.8|43185.8|43165.8|43180.8|43160.8|18
1726658190000|2024-09-18 11:16:30|43183.3|43163.3|43184|43164|43184|43164|43183.3|43163.3|1
1726658200000|2024-09-18 11:16:40|43182.7|43162.7|43180.8|43160.8|43184|43164|43180.8|43160.8|21
1726658210000|2024-09-18 11:16:50|43179|43159|43177.1|43157.1|43179|43159|43177.1|43157.1|0
1726658220000|2024-09-18 11:17:00|43174|43154|43170.8|43150.8|43174|43154|43169|43149|4
1726658230000|2024-09-18 11:17:10|43169|43149|43164|43144|43169|43149|43161.5|43141.5|8
1726658240000|2024-09-18 11:17:20|43163.3|43143.3|43164|43144|43164|43144|43163.3|43143.3|0
1726658250000|2024-09-18 11:17:30|43165.8|43145.8|43164|43144|43165.8|43145.8|43164|43144|0
1726658260000|2024-09-18 11:17:40|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1726658270000|2024-09-18 11:17:50|||||||||3
1726658280000|2024-09-18 11:18:00|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|11
1726658290000|2024-09-18 11:18:10|43167.7|43147.7|43163.3|43143.3|43167.7|43147.7|43160.8|43140.8|9
1726658300000|2024-09-18 11:18:20|43162.7|43142.7|43163.3|43143.3|43164|43144|43162.7|43142.7|0
1726658310000|2024-09-18 11:18:30|43162.7|43142.7|43155.2|43135.2|43162.7|43142.7|43155.2|43135.2|9
1726658320000|2024-09-18 11:18:40|43154.6|43134.6|43154|43134|43154.6|43134.6|43154|43134|0
1726658330000|2024-09-18 11:18:50|||||||||3
1726658340000|2024-09-18 11:19:00|43153.3|43133.3|43154|43134|43154|43134|43153.3|43133.3|8
1726658350000|2024-09-18 11:19:10|43153.3|43133.3|43154|43134|43154|43134|43153.3|43133.3|7
1726658360000|2024-09-18 11:19:20|43151.5|43131.5|43150.8|43130.8|43151.5|43131.5|43150.8|43130.8|4
1726658370000|2024-09-18 11:19:30|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|2
1726658380000|2024-09-18 11:19:40|43149|43129|43150.9|43130.9|43150.9|43130.9|43145.8|43125.8|3
1726658390000|2024-09-18 11:19:50|43149.6|43129.6|43147.7|43127.7|43149.6|43129.6|43145.9|43125.9|8
1726658400000|2024-09-18 11:20:00|43150.2|43130.2|43155.9|43135.9|43155.9|43135.9|43150.2|43130.2|10
1726658410000|2024-09-18 11:20:10|43154|43134|43154|43134|43155.9|43135.9|43154|43134|6
1726658420000|2024-09-18 11:20:20|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|1
1726658430000|2024-09-18 11:20:30|43156.5|43136.5|43155.9|43135.9|43157.1|43137.1|43155.9|43135.9|12
1726658450000|2024-09-18 11:20:50|43154|43134|43155.9|43135.9|43155.9|43135.9|43154|43134|10
1726658460000|2024-09-18 11:21:00|43156.5|43136.5|43160.9|43140.9|43160.9|43140.9|43156.5|43136.5|5
1726658470000|2024-09-18 11:21:10|43162.7|43142.7|43158.4|43138.4|43163.4|43143.4|43158.4|43138.4|6
1726658480000|2024-09-18 11:21:20|43155.9|43135.9|43154|43134|43155.9|43135.9|43154|43134|11
1726658490000|2024-09-18 11:21:30|43149.6|43129.6|43150.9|43130.9|43150.9|43130.9|43146.5|43126.5|5
1726658500000|2024-09-18 11:21:40|||||||||9
1726658510000|2024-09-18 11:21:50|43149|43129|43146.5|43126.5|43149|43129|43146.5|43126.5|2
1726658520000|2024-09-18 11:22:00|43148.4|43128.4|43140.9|43120.9|43148.4|43128.4|43140.9|43120.9|8
1726658530000|2024-09-18 11:22:10|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43137.7|43117.7|6
1726658540000|2024-09-18 11:22:20|43137.7|43117.7|43140.9|43120.9|43140.9|43120.9|43137.7|43117.7|0
1726658560000|2024-09-18 11:22:40|43135.9|43115.9|43138.4|43118.4|43139|43119|43135.9|43115.9|5
1726658570000|2024-09-18 11:22:50|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|0
1726658580000|2024-09-18 11:23:00|43143.4|43123.4|43140.9|43120.9|43145.2|43125.2|43140.9|43120.9|9
1726658590000|2024-09-18 11:23:10|43139|43119|43139|43119|43139|43119|43139|43119|2
1726658600000|2024-09-18 11:23:20|43138.4|43118.4|43138.4|43118.4|43140.9|43120.9|43135.9|43115.9|1
1726658610000|2024-09-18 11:23:30|43139|43119|43140.9|43120.9|43140.9|43120.9|43139|43119|0
1726658620000|2024-09-18 11:23:40|43144|43124|43145.9|43125.9|43148.4|43128.4|43144|43124|7
1726658630000|2024-09-18 11:23:50|43144|43124|43144|43124|43144|43124|43144|43124|9
1726658640000|2024-09-18 11:24:00|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|1
1726658650000|2024-09-18 11:24:10|43144|43124|43148.4|43128.4|43148.4|43128.4|43144|43124|5
1726658660000|2024-09-18 11:24:20|43149|43129|43149|43129|43149|43129|43149|43129|5
1726658670000|2024-09-18 11:24:30|||||||||3
1726658690000|2024-09-18 11:24:50|43148.4|43128.4|43145.9|43125.9|43149|43129|43145.9|43125.9|11
1726658700000|2024-09-18 11:25:00|43148.4|43128.4|43149|43129|43150.9|43130.9|43148.4|43128.4|4
1726658710000|2024-09-18 11:25:10|43148.4|43128.4|43145.9|43125.9|43149|43129|43145.9|43125.9|1
1726658760000|2024-09-18 11:26:00|43150.9|43130.9|43148.4|43128.4|43150.9|43130.9|43146.5|43126.5|12
1726658770000|2024-09-18 11:26:10|43147.8|43127.8|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|1
1726658780000|2024-09-18 11:26:20|||||||||6
1726658790000|2024-09-18 11:26:30|43142.1|43122.1|43140.9|43120.9|43142.1|43122.1|43140.9|43120.9|4
1726658800000|2024-09-18 11:26:40|43140.3|43120.3|43140.3|43120.3|43140.9|43120.9|43138.4|43118.4|3
1726658810000|2024-09-18 11:26:50|43140.9|43120.9|43138.4|43118.4|43140.9|43120.9|43138.4|43118.4|1
1726658820000|2024-09-18 11:27:00|43136.5|43116.5|43139|43119|43139|43119|43136.5|43116.5|1
1726658830000|2024-09-18 11:27:10|43135.9|43115.9|43140.9|43120.9|43140.9|43120.9|43135.9|43115.9|7
1726658840000|2024-09-18 11:27:20|43142.8|43122.8|43141.5|43121.5|43145.9|43125.9|43141.5|43121.5|7
1726658850000|2024-09-18 11:27:30|43140.9|43120.9|43139|43119|43140.9|43120.9|43139|43119|2
1726658870000|2024-09-18 11:27:50|||||||||2
1726658880000|2024-09-18 11:28:00|43140.9|43120.9|43137.8|43117.8|43140.9|43120.9|43137.8|43117.8|6
1726658890000|2024-09-18 11:28:10|43138.4|43118.4|43137.8|43117.8|43140.3|43120.3|43135.9|43115.9|5
1726658900000|2024-09-18 11:28:20|43138.4|43118.4|43133.4|43113.4|43140.3|43120.3|43133.4|43113.4|6
1726658910000|2024-09-18 11:28:30|43132.8|43112.8|43130.9|43110.9|43132.8|43112.8|43130.9|43110.9|9
1726658920000|2024-09-18 11:28:40|43129|43109|43129|43109|43129|43109|43129|43109|0
1726658930000|2024-09-18 11:28:50|43130.9|43110.9|43135.3|43115.3|43135.3|43115.3|43130.9|43110.9|10
1726658940000|2024-09-18 11:29:00|43140.9|43120.9|43144|43124|43144|43124|43140.9|43120.9|6
1726658950000|2024-09-18 11:29:10|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|0
1726658960000|2024-09-18 11:29:20|43144|43124|43143.4|43123.4|43144|43124|43142.1|43122.1|3
1726658970000|2024-09-18 11:29:30|43145.9|43125.9|43146.5|43126.5|43146.5|43126.5|43145.9|43125.9|4
1726658980000|2024-09-18 11:29:40|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43144|43124|22
1726658990000|2024-09-18 11:29:50|||||||||2
1726659000000|2024-09-18 11:30:00|43150.3|43130.3|43145.9|43125.9|43150.3|43130.3|43145.9|43125.9|4
1726659020000|2024-09-18 11:30:20|43144|43124|43145.9|43125.9|43145.9|43125.9|43144|43124|2
1726659030000|2024-09-18 11:30:30|43144|43124|43137.1|43117.1|43144|43124|43137.1|43117.1|9
1726659040000|2024-09-18 11:30:40|43134|43114|43126.5|43106.5|43134|43114|43125.9|43105.9|10
1726659050000|2024-09-18 11:30:50|43127.1|43107.1|43129|43109|43133.4|43113.4|43127.1|43107.1|10
1726659060000|2024-09-18 11:31:00|43130.9|43110.9|43123.4|43103.4|43130.9|43110.9|43123.4|43103.4|22
1726659070000|2024-09-18 11:31:10|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|0
1726659080000|2024-09-18 11:31:20|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|4
1726659090000|2024-09-18 11:31:30|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43115.9|43095.9|20
1726659100000|2024-09-18 11:31:40|43124|43104|43127.8|43107.8|43128.4|43108.4|43124|43104|10
1726659110000|2024-09-18 11:31:50|43128.4|43108.4|43129|43109|43130.9|43110.9|43128.4|43108.4|0
1726659120000|2024-09-18 11:32:00|43125.9|43105.9|43130.9|43110.9|43130.9|43110.9|43125.9|43105.9|6
1726659130000|2024-09-18 11:32:10|43133.4|43113.4|43133.4|43113.4|43135.9|43115.9|43133.4|43113.4|36
1726659150000|2024-09-18 11:32:30|43134|43114|43137.8|43117.8|43137.8|43117.8|43133.4|43113.4|5
1726659160000|2024-09-18 11:32:40|43138.4|43118.4|43134|43114|43140.9|43120.9|43134|43114|9
1726659170000|2024-09-18 11:32:50|43132.1|43112.1|43130.9|43110.9|43133.4|43113.4|43130.9|43110.9|14
1726659180000|2024-09-18 11:33:00|43128.4|43108.4|43110.9|43090.9|43128.4|43108.4|43110.9|43090.9|23
1726659190000|2024-09-18 11:33:10|43112.8|43092.8|43106.5|43086.5|43112.8|43092.8|43106.5|43086.5|12
1726659200000|2024-09-18 11:33:20|43105.9|43085.9|43108.4|43088.4|43108.4|43088.4|43105.9|43085.9|15
1726659210000|2024-09-18 11:33:30|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|16
1726659220000|2024-09-18 11:33:40|43110.9|43090.9|43103.4|43083.4|43110.9|43090.9|43103.4|43083.4|2
1726659230000|2024-09-18 11:33:50|43100.9|43080.9|43100.9|43080.9|43104.7|43084.7|43100.9|43080.9|17
1726659240000|2024-09-18 11:34:00|43102.8|43082.8|43095.9|43075.9|43103.4|43083.4|43095.9|43075.9|18
1726659250000|2024-09-18 11:34:10|43094|43074|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|17
1726659260000|2024-09-18 11:34:20|43092.8|43072.8|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|7
1726659270000|2024-09-18 11:34:30|43095.9|43075.9|43100.9|43080.9|43100.9|43080.9|43095.9|43075.9|11
1726659280000|2024-09-18 11:34:40|43102.8|43082.8|43110.9|43090.9|43110.9|43090.9|43102.8|43082.8|19
1726659290000|2024-09-18 11:34:50|43109|43089|43113.4|43093.4|43113.4|43093.4|43109|43089|8
1726659300000|2024-09-18 11:35:00|43115.3|43095.3|43112.8|43092.8|43115.3|43095.3|43107.1|43087.1|13
1726659310000|2024-09-18 11:35:10|43115.3|43095.3|43118.4|43098.4|43118.4|43098.4|43115.3|43095.3|10
1726659320000|2024-09-18 11:35:20|43115.9|43095.9|43108.4|43088.4|43118.4|43098.4|43108.4|43088.4|15
1726659330000|2024-09-18 11:35:30|43107.8|43087.8|43098.4|43078.4|43110.9|43090.9|43095.9|43075.9|23
1726659340000|2024-09-18 11:35:40|43095.9|43075.9|43095.9|43075.9|43098.4|43078.4|43094|43074|9
1726659350000|2024-09-18 11:35:50|43099|43079|43105.9|43085.9|43107.8|43087.8|43099|43079|16
1726659360000|2024-09-18 11:36:00|43103.4|43083.4|43100.9|43080.9|43105.9|43085.9|43100.9|43080.9|9
1726659370000|2024-09-18 11:36:10|43103.4|43083.4|43103.4|43083.4|43105.9|43085.9|43100.9|43080.9|5
1726659380000|2024-09-18 11:36:20|43100.9|43080.9|43103.4|43083.4|43103.4|43083.4|43100.9|43080.9|1
1726659390000|2024-09-18 11:36:30|43101.5|43081.5|43100.9|43080.9|43101.5|43081.5|43100.9|43080.9|2
1726659400000|2024-09-18 11:36:40|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43103.4|43083.4|4
1726659410000|2024-09-18 11:36:50|43101.5|43081.5|43102.8|43082.8|43102.8|43082.8|43100.9|43080.9|11
1726659420000|2024-09-18 11:37:00|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43092.1|43072.1|7
1726659430000|2024-09-18 11:37:10|43100.9|43080.9|43099|43079|43100.9|43080.9|43099|43079|0
1726659440000|2024-09-18 11:37:20|43098.4|43078.4|43100.9|43080.9|43100.9|43080.9|43098.4|43078.4|7
1726659450000|2024-09-18 11:37:30|43098.4|43078.4|43098.4|43078.4|43099|43079|43098.4|43078.4|2
1726659460000|2024-09-18 11:37:40|43096.5|43076.5|43100.9|43080.9|43102.8|43082.8|43095.9|43075.9|1
1726659470000|2024-09-18 11:37:50|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|0
1726659480000|2024-09-18 11:38:00|43103.4|43083.4|43105.9|43085.9|43107.8|43087.8|43103.4|43083.4|18
1726659490000|2024-09-18 11:38:10|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|6
1726659500000|2024-09-18 11:38:20|43100.9|43080.9|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|2
1726659510000|2024-09-18 11:38:30|43098.4|43078.4|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|4
1726659520000|2024-09-18 11:38:40|43094|43074|43089|43069|43094|43074|43089|43069|4
1726659530000|2024-09-18 11:38:50|43087.1|43067.1|43084|43064|43089|43069|43084|43064|6
1726659540000|2024-09-18 11:39:00|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|2
1726659550000|2024-09-18 11:39:10|43080.9|43060.9|43082.8|43062.8|43082.8|43062.8|43080.9|43060.9|27
1726659560000|2024-09-18 11:39:20|43085.9|43065.9|43098.4|43078.4|43098.4|43078.4|43085.9|43065.9|22
1726659570000|2024-09-18 11:39:30|43097.8|43077.8|43095.9|43075.9|43097.8|43077.8|43095.9|43075.9|6
1726659580000|2024-09-18 11:39:40|43093.4|43073.4|43095.9|43075.9|43095.9|43075.9|43093.4|43073.4|0
1726659590000|2024-09-18 11:39:50|43094|43074|43089|43069|43094|43074|43089|43069|12
1726659600000|2024-09-18 11:40:00|43087.1|43067.1|43086.5|43066.5|43090.9|43070.9|43086.5|43066.5|4
1726659610000|2024-09-18 11:40:10|43087.1|43067.1|43094|43074|43094|43074|43087.1|43067.1|6
1726659620000|2024-09-18 11:40:20|43095.9|43075.9|43099|43079|43099|43079|43095.9|43075.9|1
1726659630000|2024-09-18 11:40:30|43100.9|43080.9|43100.9|43080.9|43101.5|43081.5|43100.9|43080.9|7
1726659640000|2024-09-18 11:40:40|43099|43079|43098.4|43078.4|43099|43079|43096.5|43076.5|14
1726659650000|2024-09-18 11:40:50|43095.9|43075.9|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|2
1726659660000|2024-09-18 11:41:00|43098.4|43078.4|43099|43079|43099|43079|43095.9|43075.9|1
1726659670000|2024-09-18 11:41:10|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1726659680000|2024-09-18 11:41:20|43099|43079|43099|43079|43099|43079|43099|43079|0
1726659690000|2024-09-18 11:41:30|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1726659700000|2024-09-18 11:41:40|43103.4|43083.4|43104|43084|43104|43084|43103.4|43083.4|2
1726659710000|2024-09-18 11:41:50|43105.9|43085.9|43104|43084|43105.9|43085.9|43104|43084|12
1726659720000|2024-09-18 11:42:00|43105.9|43085.9|43109|43089|43109|43089|43105.9|43085.9|2
1726659730000|2024-09-18 11:42:10|43110.9|43090.9|43114|43094|43114|43094|43110.9|43090.9|1
1726659740000|2024-09-18 11:42:20|||||||||10
1726659750000|2024-09-18 11:42:30|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1726659760000|2024-09-18 11:42:40|43118.4|43098.4|43120.9|43100.9|43120.9|43100.9|43118.4|43098.4|7
1726659770000|2024-09-18 11:42:50|43123.4|43103.4|43120.9|43100.9|43124|43104|43120.9|43100.9|4
1726659780000|2024-09-18 11:43:00|43120.3|43100.3|43120.3|43100.3|43120.9|43100.9|43120.3|43100.3|5
1726659790000|2024-09-18 11:43:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.3|43100.3|1
1726659800000|2024-09-18 11:43:20|43121.5|43101.5|43120.9|43100.9|43121.5|43101.5|43120.9|43100.9|4
1726659810000|2024-09-18 11:43:30|43122.8|43102.8|43113.4|43093.4|43122.8|43102.8|43110.9|43090.9|12
1726659820000|2024-09-18 11:43:40|43111.5|43091.5|43110.9|43090.9|43111.5|43091.5|43110.9|43090.9|0
1726659830000|2024-09-18 11:43:50|43109|43089|43114|43094|43114|43094|43109|43089|8
1726659840000|2024-09-18 11:44:00|43116.5|43096.5|43118.4|43098.4|43120.9|43100.9|43115.9|43095.9|5
1726659850000|2024-09-18 11:44:10|43116.5|43096.5|43115.9|43095.9|43118.4|43098.4|43112.2|43092.2|9
1726659870000|2024-09-18 11:44:30|43114|43094|43110.9|43090.9|43114|43094|43109|43089|9
1726659880000|2024-09-18 11:44:40|43110.3|43090.3|43109|43089|43110.3|43090.3|43109|43089|3
1726659890000|2024-09-18 11:44:50|43110.9|43090.9|43115.9|43095.9|43115.9|43095.9|43110.9|43090.9|7
1726659900000|2024-09-18 11:45:00|43114|43094|43114|43094|43115.9|43095.9|43114|43094|3
1726659920000|2024-09-18 11:45:20|43115.9|43095.9|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|2
1726659930000|2024-09-18 11:45:30|43115.9|43095.9|43119|43099|43119|43099|43115.9|43095.9|5
1726659940000|2024-09-18 11:45:40|43118.4|43098.4|43115.9|43095.9|43118.4|43098.4|43115.9|43095.9|0
1726659960000|2024-09-18 11:46:00|43118.4|43098.4|43118.4|43098.4|43119|43099|43118.4|43098.4|1
1726659970000|2024-09-18 11:46:10|43116.5|43096.5|43115.9|43095.9|43116.5|43096.5|43115.9|43095.9|0
1726659980000|2024-09-18 11:46:20|43119|43099|43118.4|43098.4|43119|43099|43118.4|43098.4|7
1726659990000|2024-09-18 11:46:30|43116.5|43096.5|43110.9|43090.9|43116.5|43096.5|43110.9|43090.9|10
1726660000000|2024-09-18 11:46:40|43108.4|43088.4|43105.9|43085.9|43108.4|43088.4|43104|43084|2
1726660010000|2024-09-18 11:46:50|43104|43084|43105.9|43085.9|43109|43089|43104|43084|1
1726660020000|2024-09-18 11:47:00|43104|43084|43103.4|43083.4|43104|43084|43101.5|43081.5|7
1726660030000|2024-09-18 11:47:10|43104|43084|43104|43084|43104|43084|43101.5|43081.5|5
1726660040000|2024-09-18 11:47:20|43104.1|43084.1|43104.1|43084.1|43105.9|43085.9|43104.1|43084.1|0
1726660050000|2024-09-18 11:47:30|43105.9|43085.9|43109.1|43089.1|43109.1|43089.1|43105.9|43085.9|8
1726660080000|2024-09-18 11:48:00|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|0
1726660090000|2024-09-18 11:48:10|43113.4|43093.4|43119.1|43099.1|43119.1|43099.1|43113.4|43093.4|9
1726660100000|2024-09-18 11:48:20|43118.4|43098.4|43118.4|43098.4|43119.1|43099.1|43118.4|43098.4|6
1726660110000|2024-09-18 11:48:30|43116.6|43096.6|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|2
1726660120000|2024-09-18 11:48:40|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|2
1726660130000|2024-09-18 11:48:50|43112.2|43092.2|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|1
1726660140000|2024-09-18 11:49:00|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|43111.6|43091.6|2
1726660150000|2024-09-18 11:49:10|43114.1|43094.1|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|1
1726660160000|2024-09-18 11:49:20|43110.9|43090.9|43113.4|43093.4|43113.4|43093.4|43109.1|43089.1|5
1726660170000|2024-09-18 11:49:30|43110.9|43090.9|43110.9|43090.9|43113.4|43093.4|43110.9|43090.9|1
1726660180000|2024-09-18 11:49:40|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43106.6|43086.6|17
1726660190000|2024-09-18 11:49:50|43114.7|43094.7|43118.4|43098.4|43118.4|43098.4|43114.7|43094.7|4
1726660200000|2024-09-18 11:50:00|43122.8|43102.8|43135.9|43115.9|43135.9|43115.9|43122.8|43102.8|7
1726660210000|2024-09-18 11:50:10|43134.1|43114.1|43133.4|43113.4|43134.1|43114.1|43133.4|43113.4|0
1726660220000|2024-09-18 11:50:20|43135.9|43115.9|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|10
1726660230000|2024-09-18 11:50:30|43134.7|43114.7|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|2
1726660240000|2024-09-18 11:50:40|43134.1|43114.1|43132.2|43112.2|43134.1|43114.1|43132.2|43112.2|2
1726660250000|2024-09-18 11:50:50|43130.9|43110.9|43125.9|43105.9|43130.9|43110.9|43125.9|43105.9|9
1726660260000|2024-09-18 11:51:00|43123.4|43103.4|43121.6|43101.6|43123.4|43103.4|43121.6|43101.6|2
1726660270000|2024-09-18 11:51:10|43119.7|43099.7|43119.1|43099.1|43119.7|43099.7|43119.1|43099.1|0
1726660280000|2024-09-18 11:51:20|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|3
1726660290000|2024-09-18 11:51:30|43116.6|43096.6|43113.5|43093.5|43116.6|43096.6|43111|43091|4
1726660300000|2024-09-18 11:51:40|43111.6|43091.6|43111|43091|43113.5|43093.5|43111|43091|3
1726660310000|2024-09-18 11:51:50|43111.6|43091.6|43111|43091|43114.1|43094.1|43111|43091|5
1726660330000|2024-09-18 11:52:10|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|4
1726660350000|2024-09-18 11:52:30|||||||||5
1726660360000|2024-09-18 11:52:40|||||||||2
1726660370000|2024-09-18 11:52:50|||||||||1
1726660380000|2024-09-18 11:53:00|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|1
1726660390000|2024-09-18 11:53:10|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|1
1726660400000|2024-09-18 11:53:20|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|3
1726660410000|2024-09-18 11:53:30|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|0
1726660440000|2024-09-18 11:54:00|43117.8|43097.8|43111|43091|43117.8|43097.8|43111|43091|6
1726660450000|2024-09-18 11:54:10|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|0
1726660460000|2024-09-18 11:54:20|43112.8|43092.8|43113.5|43093.5|43113.5|43093.5|43112.8|43092.8|0
1726660470000|2024-09-18 11:54:30|43114.1|43094.1|43113.5|43093.5|43114.1|43094.1|43113.5|43093.5|1
1726660480000|2024-09-18 11:54:40|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|1
1726660490000|2024-09-18 11:54:50|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43116|43096|5
1726660500000|2024-09-18 11:55:00|43116|43096|43118.5|43098.5|43121|43101|43116|43096|4
1726660510000|2024-09-18 11:55:10|43121|43101|43123.5|43103.5|43123.5|43103.5|43121|43101|0
1726660530000|2024-09-18 11:55:30|43126|43106|43126|43106|43126|43106|43126|43106|1
1726660540000|2024-09-18 11:55:40|43127.9|43107.9|43132.9|43112.9|43132.9|43112.9|43127.9|43107.9|2
1726660550000|2024-09-18 11:55:50|43131|43111|43131|43111|43133.5|43113.5|43131|43111|2
1726660560000|2024-09-18 11:56:00|43133.5|43113.5|43131|43111|43133.5|43113.5|43131|43111|6
1726660570000|2024-09-18 11:56:10|43132.9|43112.9|43133.5|43113.5|43133.5|43113.5|43132.9|43112.9|2
1726660580000|2024-09-18 11:56:20|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|8
1726660590000|2024-09-18 11:56:30|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|2
1726660600000|2024-09-18 11:56:40|43131.6|43111.6|43133.5|43113.5|43133.5|43113.5|43131|43111|2
1726660610000|2024-09-18 11:56:50|43132.9|43112.9|43131|43111|43133.5|43113.5|43131|43111|4
1726660620000|2024-09-18 11:57:00|43128.5|43108.5|43131|43111|43131|43111|43128.5|43108.5|3
1726660630000|2024-09-18 11:57:10|43128.5|43108.5|43118.5|43098.5|43128.5|43108.5|43118.5|43098.5|16
1726660640000|2024-09-18 11:57:20|43120.4|43100.4|43119.1|43099.1|43123.5|43103.5|43119.1|43099.1|0
1726660650000|2024-09-18 11:57:30|43121|43101|43123.5|43103.5|43123.5|43103.5|43121|43101|4
1726660670000|2024-09-18 11:57:50|||||||||5
1726660680000|2024-09-18 11:58:00|43124.1|43104.1|43123.5|43103.5|43126|43106|43123.5|43103.5|4
1726660690000|2024-09-18 11:58:10|||||||||2
1726660700000|2024-09-18 11:58:20|43121.6|43101.6|43121|43101|43121.6|43101.6|43121|43101|0
1726660710000|2024-09-18 11:58:30|43116.6|43096.6|43113.5|43093.5|43116.6|43096.6|43113.5|43093.5|6
1726660720000|2024-09-18 11:58:40|43116|43096|43108.5|43088.5|43116|43096|43108.5|43088.5|15
1726660730000|2024-09-18 11:58:50|||||||||9
1726660740000|2024-09-18 11:59:00|||||||||1
1726660750000|2024-09-18 11:59:10|||||||||3
1726660760000|2024-09-18 11:59:20|43106|43086|43106|43086|43106|43086|43106|43086|3
1726660770000|2024-09-18 11:59:30|43104.1|43084.1|43103.5|43083.5|43104.1|43084.1|43103.5|43083.5|4
1726660780000|2024-09-18 11:59:40|43105.4|43085.4|43106|43086|43106|43086|43105.4|43085.4|3
1726660790000|2024-09-18 11:59:50|43103.5|43083.5|43106|43086|43106|43086|43103.5|43083.5|3
1726660800000|2024-09-18 12:00:00|43107.9|43087.9|43111.6|43091.6|43111.6|43091.6|43107.9|43087.9|16
1726660810000|2024-09-18 12:00:10|43113.5|43093.5|43112.9|43092.9|43116|43096|43112.9|43092.9|7
1726660830000|2024-09-18 12:00:30|43111|43091|43103.5|43083.5|43111|43091|43103.5|43083.5|5
1726660850000|2024-09-18 12:00:50|43101.6|43081.6|43106|43086|43106|43086|43099.1|43079.1|19
1726660860000|2024-09-18 12:01:00|43107.9|43087.9|43111|43091|43111|43091|43106|43086|11
1726660870000|2024-09-18 12:01:10|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|11
1726660880000|2024-09-18 12:01:20|43111|43091|43111|43091|43115.4|43095.4|43111|43091|2
1726660890000|2024-09-18 12:01:30|43108.5|43088.5|43108.5|43088.5|43111|43091|43106|43086|3
1726660900000|2024-09-18 12:01:40|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|1
1726660910000|2024-09-18 12:01:50|43106.6|43086.6|43097.8|43077.8|43106.6|43086.6|43097.8|43077.8|45
1726660920000|2024-09-18 12:02:00|43099.7|43079.7|43098.5|43078.5|43099.7|43079.7|43096.6|43076.6|9
1726660930000|2024-09-18 12:02:10|43096.6|43076.6|43101|43081|43101|43081|43096.6|43076.6|5
1726660940000|2024-09-18 12:02:20|43103.5|43083.5|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|1
1726660950000|2024-09-18 12:02:30|43110.4|43090.4|43118.5|43098.5|43118.5|43098.5|43110.4|43090.4|25
1726660960000|2024-09-18 12:02:40|43116|43096|43116|43096|43119.1|43099.1|43116|43096|7
1726660970000|2024-09-18 12:02:50|43117.9|43097.9|43118.5|43098.5|43118.5|43098.5|43117.9|43097.9|0
1726660980000|2024-09-18 12:03:00|43116|43096|43118.5|43098.5|43119.1|43099.1|43116|43096|9
1726660990000|2024-09-18 12:03:10|43119.1|43099.1|43118.5|43098.5|43119.1|43099.1|43116|43096|14
1726661000000|2024-09-18 12:03:20|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|2
1726661010000|2024-09-18 12:03:30|43111|43091|43116|43096|43116|43096|43111|43091|1
1726661020000|2024-09-18 12:03:40|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43116|43096|1
1726661030000|2024-09-18 12:03:50|43116|43096|43117.9|43097.9|43117.9|43097.9|43116|43096|3
1726661040000|2024-09-18 12:04:00|43114.8|43094.8|43115.4|43095.4|43115.4|43095.4|43111|43091|8
1726661050000|2024-09-18 12:04:10|43116|43096|43116.6|43096.6|43120.4|43100.4|43116|43096|8
1726661060000|2024-09-18 12:04:20|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|3
1726661070000|2024-09-18 12:04:30|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43116|43096|3
1726661080000|2024-09-18 12:04:40|43116|43096|43116.6|43096.6|43119.1|43099.1|43116|43096|4
1726661090000|2024-09-18 12:04:50|43119.1|43099.1|43116.6|43096.6|43121|43101|43116|43096|15
1726661100000|2024-09-18 12:05:00|43116|43096|43118.5|43098.5|43119.1|43099.1|43116|43096|3
1726661110000|2024-09-18 12:05:10|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|2
1726661120000|2024-09-18 12:05:20|43118.5|43098.5|43117.9|43097.9|43119.1|43099.1|43116|43096|2
1726661130000|2024-09-18 12:05:30|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|15
1726661140000|2024-09-18 12:05:40|43116|43096|43116|43096|43116|43096|43116|43096|9
1726661150000|2024-09-18 12:05:50|43119.8|43099.8|43117.9|43097.9|43119.8|43099.8|43116|43096|35
1726661160000|2024-09-18 12:06:00|43114.8|43094.8|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|16
1726661170000|2024-09-18 12:06:10|43106|43086|43091|43071|43106|43086|43091|43071|58
1726661180000|2024-09-18 12:06:20|43087.9|43067.9|43081|43061|43087.9|43067.9|43079.7|43059.7|18
1726661190000|2024-09-18 12:06:30|43079.1|43059.1|43083.5|43063.5|43083.5|43063.5|43077.2|43057.2|15
1726661200000|2024-09-18 12:06:40|43085.4|43065.4|43087.9|43067.9|43087.9|43067.9|43083.5|43063.5|8
1726661210000|2024-09-18 12:06:50|||||||||5
1726661220000|2024-09-18 12:07:00|43086|43066|43068.5|43048.5|43086|43066|43068.5|43048.5|20
1726661230000|2024-09-18 12:07:10|43069.1|43049.1|43069.1|43049.1|43071|43051|43068.5|43048.5|8
1726661240000|2024-09-18 12:07:20|43071|43051|43074.1|43054.1|43074.1|43054.1|43071|43051|3
1726661250000|2024-09-18 12:07:30|43076.6|43056.6|43085.4|43065.4|43085.4|43065.4|43076.6|43056.6|9
1726661260000|2024-09-18 12:07:40|43086|43066|43079.1|43059.1|43086|43066|43079.1|43059.1|7
1726661270000|2024-09-18 12:07:50|43077.2|43057.2|43077.9|43057.9|43078.5|43058.5|43076|43056|13
1726661280000|2024-09-18 12:08:00|43078.5|43058.5|43077.9|43057.9|43080.4|43060.4|43077.9|43057.9|3
1726661290000|2024-09-18 12:08:10|43076|43056|43076|43056|43077.9|43057.9|43075.4|43055.4|8
1726661300000|2024-09-18 12:08:20|43077.9|43057.9|43081|43061|43081|43061|43077.9|43057.9|14
1726661310000|2024-09-18 12:08:30|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|4
1726661320000|2024-09-18 12:08:40|43082.9|43062.9|43076|43056|43082.9|43062.9|43076|43056|7
1726661330000|2024-09-18 12:08:50|43069.1|43049.1|43071|43051|43071|43051|43069.1|43049.1|8
1726661340000|2024-09-18 12:09:00|43074.1|43054.1|43071|43051|43074.1|43054.1|43071|43051|10
1726661350000|2024-09-18 12:09:10|43069.1|43049.1|43071|43051|43071|43051|43067.9|43047.9|12
1726661360000|2024-09-18 12:09:20|43069.1|43049.1|43067.9|43047.9|43071|43051|43066|43046|11
1726661370000|2024-09-18 12:09:30|43068.5|43048.5|43063.5|43043.5|43068.5|43048.5|43063.5|43043.5|24
1726661380000|2024-09-18 12:09:40|43065.4|43045.4|43081|43061|43081|43061|43065.4|43045.4|9
1726661390000|2024-09-18 12:09:50|43078.5|43058.5|43067.9|43047.9|43078.5|43058.5|43067.9|43047.9|20
1726661400000|2024-09-18 12:10:00|43066|43046|43077.9|43057.9|43082.3|43062.3|43066|43046|32
1726661410000|2024-09-18 12:10:10|43072.9|43052.9|43072.9|43052.9|43074.8|43054.8|43072.9|43052.9|6
1726661420000|2024-09-18 12:10:20|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|28
1726661430000|2024-09-18 12:10:30|43075.4|43055.4|43076.7|43056.7|43077.9|43057.9|43074.8|43054.8|7
1726661440000|2024-09-18 12:10:40|43074.8|43054.8|43072.9|43052.9|43074.8|43054.8|43072.9|43052.9|8
1726661450000|2024-09-18 12:10:50|43071|43051|43074.8|43054.8|43074.8|43054.8|43071|43051|27
1726661460000|2024-09-18 12:11:00|43069.8|43049.8|43072.9|43052.9|43074.8|43054.8|43069.8|43049.8|14
1726661470000|2024-09-18 12:11:10|43072.3|43052.3|43069.8|43049.8|43073.6|43053.6|43067.9|43047.9|30
1726661480000|2024-09-18 12:11:20|43067.3|43047.3|43056.7|43036.7|43067.3|43047.3|43054.2|43034.2|31
1726661490000|2024-09-18 12:11:30|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43057.9|43037.9|13
1726661500000|2024-09-18 12:11:40|43059.8|43039.8|43064.8|43044.8|43064.8|43044.8|43059.8|43039.8|12
1726661510000|2024-09-18 12:11:50|43066.7|43046.7|43066.7|43046.7|43067.3|43047.3|43064.8|43044.8|4
1726661520000|2024-09-18 12:12:00|43064.8|43044.8|43071.7|43051.7|43072.3|43052.3|43064.8|43044.8|9
1726661530000|2024-09-18 12:12:10|43072.3|43052.3|43073.6|43053.6|43076.1|43056.1|43072.3|43052.3|12
1726661540000|2024-09-18 12:12:20|43074.2|43054.2|43079.8|43059.8|43081.7|43061.7|43074.2|43054.2|28
1726661550000|2024-09-18 12:12:30|43081.7|43061.7|43079.8|43059.8|43081.7|43061.7|43079.2|43059.2|21
1726661560000|2024-09-18 12:12:40|43079.2|43059.2|43078.6|43058.6|43079.8|43059.8|43078.6|43058.6|8
1726661570000|2024-09-18 12:12:50|43079.2|43059.2|43078.6|43058.6|43081.1|43061.1|43078.6|43058.6|21
1726661580000|2024-09-18 12:13:00|43074.8|43054.8|43066.7|43046.7|43074.8|43054.8|43065.4|43045.4|15
1726661590000|2024-09-18 12:13:10|43064.8|43044.8|43064.8|43044.8|43067.9|43047.9|43064.8|43044.8|15
1726661610000|2024-09-18 12:13:30|43068.6|43048.6|43059.8|43039.8|43072.3|43052.3|43059.8|43039.8|52
1726661620000|2024-09-18 12:13:40|43057.3|43037.3|43060.4|43040.4|43060.4|43040.4|43057.3|43037.3|25
1726661630000|2024-09-18 12:13:50|43059.8|43039.8|43064.1|43044.1|43064.1|43044.1|43059.8|43039.8|48
1726661640000|2024-09-18 12:14:00|43069.8|43049.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|21
1726661650000|2024-09-18 12:14:10|||||||||23
1726661660000|2024-09-18 12:14:20|||||||||1
1726661670000|2024-09-18 12:14:30|43079.2|43059.2|43092.3|43072.3|43092.3|43072.3|43079.2|43059.2|22
1726661680000|2024-09-18 12:14:40|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.2|43074.2|18
1726661690000|2024-09-18 12:14:50|43096.7|43076.7|43094.8|43074.8|43096.7|43076.7|43094.8|43074.8|7
1726661700000|2024-09-18 12:15:00|43091.7|43071.7|43089.8|43069.8|43094.8|43074.8|43089.8|43069.8|13
1726661710000|2024-09-18 12:15:10|43091.7|43071.7|43084.8|43064.8|43091.7|43071.7|43084.8|43064.8|25
1726661720000|2024-09-18 12:15:20|43082.9|43062.9|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|5
1726661730000|2024-09-18 12:15:30|43081.7|43061.7|43081.7|43061.7|43084.8|43064.8|43081.7|43061.7|5
1726661740000|2024-09-18 12:15:40|43079.8|43059.8|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|1
1726661750000|2024-09-18 12:15:50|43080.4|43060.4|43079.8|43059.8|43082.9|43062.9|43079.8|43059.8|4
1726661760000|2024-09-18 12:16:00|43081.7|43061.7|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|47
1726661770000|2024-09-18 12:16:10|43082.9|43062.9|43084.8|43064.8|43084.8|43064.8|43081.7|43061.7|8
1726661780000|2024-09-18 12:16:20|||||||||8
1726661790000|2024-09-18 12:16:30|43084.2|43064.2|43079.8|43059.8|43084.2|43064.2|43079.8|43059.8|5
1726661800000|2024-09-18 12:16:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43079.8|43059.8|3
1726661810000|2024-09-18 12:16:50|43082.3|43062.3|43077.9|43057.9|43082.3|43062.3|43077.9|43057.9|9
1726661820000|2024-09-18 12:17:00|||||||||3
1726661830000|2024-09-18 12:17:10|||||||||3
1726661840000|2024-09-18 12:17:20|43079.8|43059.8|43081|43061|43081|43061|43077.3|43057.3|5
1726661850000|2024-09-18 12:17:30|43082.9|43062.9|43081.7|43061.7|43082.9|43062.9|43079.8|43059.8|13
1726661860000|2024-09-18 12:17:40|43082.9|43062.9|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|2
1726661870000|2024-09-18 12:17:50|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|1
1726661880000|2024-09-18 12:18:00|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|1
1726661890000|2024-09-18 12:18:10|43081.7|43061.7|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|3
1726661900000|2024-09-18 12:18:20|43081|43061|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|3
1726661910000|2024-09-18 12:18:30|43082.9|43062.9|43082.9|43062.9|43084.8|43064.8|43082.9|43062.9|1
1726661920000|2024-09-18 12:18:40|43081|43061|43082.9|43062.9|43082.9|43062.9|43079.8|43059.8|2
1726661930000|2024-09-18 12:18:50|43084.8|43064.8|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|8
1726661940000|2024-09-18 12:19:00|43083.6|43063.6|43084.8|43064.8|43085.4|43065.4|43079.8|43059.8|16
1726661950000|2024-09-18 12:19:10|43085.4|43065.4|43092.3|43072.3|43092.3|43072.3|43084.8|43064.8|27
1726661960000|2024-09-18 12:19:20|43089.8|43069.8|43089.2|43069.2|43089.8|43069.8|43089.2|43069.2|16
1726661970000|2024-09-18 12:19:30|43086.1|43066.1|43094.2|43074.2|43094.2|43074.2|43086.1|43066.1|6
1726661980000|2024-09-18 12:19:40|43096.7|43076.7|43099.2|43079.2|43101.1|43081.1|43096.7|43076.7|12
1726661990000|2024-09-18 12:19:50|43098.6|43078.6|43094.8|43074.8|43098.6|43078.6|43094.8|43074.8|4
1726662000000|2024-09-18 12:20:00|43096.7|43076.7|43099.8|43079.8|43099.8|43079.8|43096.7|43076.7|9
1726662010000|2024-09-18 12:20:10|||||||||35
1726662030000|2024-09-18 12:20:30|43101.7|43081.7|43099.8|43079.8|43101.7|43081.7|43099.8|43079.8|5
1726662040000|2024-09-18 12:20:40|43101.7|43081.7|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|5
1726662050000|2024-09-18 12:20:50|43104.8|43084.8|43106.7|43086.7|43106.7|43086.7|43104.8|43084.8|6
1726662060000|2024-09-18 12:21:00|43107.3|43087.3|43102.3|43082.3|43107.3|43087.3|43102.3|43082.3|8
1726662070000|2024-09-18 12:21:10|43104.2|43084.2|43099.2|43079.2|43104.8|43084.8|43099.2|43079.2|32
1726662080000|2024-09-18 12:21:20|43097.3|43077.3|43096.7|43076.7|43098.6|43078.6|43096.7|43076.7|2
1726662090000|2024-09-18 12:21:30|43098.6|43078.6|43087.3|43067.3|43098.6|43078.6|43087.3|43067.3|18
1726662100000|2024-09-18 12:21:40|43086.1|43066.1|43086.7|43066.7|43086.7|43066.7|43086.1|43066.1|3
1726662110000|2024-09-18 12:21:50|43088.6|43068.6|43081.7|43061.7|43088.6|43068.6|43081.7|43061.7|15
1726662120000|2024-09-18 12:22:00|43079.8|43059.8|43092.4|43072.4|43092.4|43072.4|43079.8|43059.8|19
1726662130000|2024-09-18 12:22:10|43090.5|43070.5|43096.7|43076.7|43098|43078|43090.5|43070.5|11
1726662140000|2024-09-18 12:22:20|43098.6|43078.6|43101.1|43081.1|43101.7|43081.7|43098.6|43078.6|7
1726662150000|2024-09-18 12:22:30|43101.7|43081.7|43105.5|43085.5|43105.5|43085.5|43101.7|43081.7|8
1726662160000|2024-09-18 12:22:40|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|5
1726662170000|2024-09-18 12:22:50|43104.2|43084.2|43106.7|43086.7|43106.7|43086.7|43103.6|43083.6|6
1726662180000|2024-09-18 12:23:00|43104.8|43084.8|43108.6|43088.6|43109.2|43089.2|43104.2|43084.2|15
1726662190000|2024-09-18 12:23:10|43110.5|43090.5|43108.6|43088.6|43110.5|43090.5|43108.6|43088.6|6
1726662200000|2024-09-18 12:23:20|43108|43088|43108.6|43088.6|43110.5|43090.5|43105.5|43085.5|5
1726662210000|2024-09-18 12:23:30|||||||||5
1726662220000|2024-09-18 12:23:40|43108|43088|43103.6|43083.6|43108.6|43088.6|43103.6|43083.6|14
1726662230000|2024-09-18 12:23:50|43101.7|43081.7|43101.1|43081.1|43103.6|43083.6|43101.1|43081.1|3
1726662240000|2024-09-18 12:24:00|43099.2|43079.2|43101.1|43081.1|43103|43083|43099.2|43079.2|6
1726662250000|2024-09-18 12:24:10|||||||||2
1726662260000|2024-09-18 12:24:20|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|2
1726662270000|2024-09-18 12:24:30|43100.5|43080.5|43095.5|43075.5|43100.5|43080.5|43095.5|43075.5|8
1726662280000|2024-09-18 12:24:40|43097.4|43077.4|43100.5|43080.5|43100.5|43080.5|43097.4|43077.4|13
1726662290000|2024-09-18 12:24:50|43098.6|43078.6|43100.5|43080.5|43101.1|43081.1|43098|43078|3
1726662300000|2024-09-18 12:25:00|43098.6|43078.6|43098|43078|43098.6|43078.6|43097.4|43077.4|21
1726662310000|2024-09-18 12:25:10|43098.6|43078.6|43095.5|43075.5|43098.6|43078.6|43095.5|43075.5|5
1726662320000|2024-09-18 12:25:20|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43088.6|43068.6|27
1726662330000|2024-09-18 12:25:30|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|43088|43068|2
1726662340000|2024-09-18 12:25:40|43088|43068|43085.5|43065.5|43088|43068|43085.5|43065.5|8
1726662350000|2024-09-18 12:25:50|43083.6|43063.6|43083.6|43063.6|43085.5|43065.5|43083.6|43063.6|4
1726662360000|2024-09-18 12:26:00|43083|43063|43083|43063|43083.6|43063.6|43083|43063|8
1726662370000|2024-09-18 12:26:10|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43080.5|43060.5|9
1726662380000|2024-09-18 12:26:20|43081.7|43061.7|43081.1|43061.1|43081.7|43061.7|43079.2|43059.2|3
1726662390000|2024-09-18 12:26:30|43083.6|43063.6|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|3
1726662400000|2024-09-18 12:26:40|43081.7|43061.7|43086.7|43066.7|43086.7|43066.7|43081.1|43061.1|21
1726662410000|2024-09-18 12:26:50|43083.6|43063.6|43083.6|43063.6|43084.2|43064.2|43083.6|43063.6|0
1726662420000|2024-09-18 12:27:00|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|3
1726662440000|2024-09-18 12:27:20|43086.1|43066.1|43088.6|43068.6|43089.8|43069.8|43086.1|43066.1|12
1726662450000|2024-09-18 12:27:30|43089.2|43069.2|43076.7|43056.7|43089.2|43069.2|43076.7|43056.7|21
1726662460000|2024-09-18 12:27:40|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|78
1726662470000|2024-09-18 12:27:50|43074.8|43054.8|43078|43058|43078|43058|43074.8|43054.8|4
1726662480000|2024-09-18 12:28:00|43079.8|43059.8|43079.8|43059.8|43080.5|43060.5|43079.8|43059.8|2
1726662500000|2024-09-18 12:28:20|43078.6|43058.6|43076.7|43056.7|43078.6|43058.6|43076.7|43056.7|2
1726662510000|2024-09-18 12:28:30|||||||||1
1726662520000|2024-09-18 12:28:40|||||||||1
1726662530000|2024-09-18 12:28:50|43074.8|43054.8|43073.6|43053.6|43074.8|43054.8|43073.6|43053.6|12
1726662540000|2024-09-18 12:29:00|43069.2|43049.2|43068.6|43048.6|43069.2|43049.2|43064.8|43044.8|17
1726662550000|2024-09-18 12:29:10|43070.5|43050.5|43066.7|43046.7|43070.5|43050.5|43066.7|43046.7|8
1726662560000|2024-09-18 12:29:20|43068.6|43048.6|43069.2|43049.2|43069.2|43049.2|43068.6|43048.6|6
1726662570000|2024-09-18 12:29:30|43066.7|43046.7|43066.1|43046.1|43066.7|43046.7|43066.1|43046.1|14
1726662580000|2024-09-18 12:29:40|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|1
1726662590000|2024-09-18 12:29:50|||||||||7
1726662600000|2024-09-18 12:30:00|43073|43053|43073.6|43053.6|43073.6|43053.6|43069.2|43049.2|4
1726662610000|2024-09-18 12:30:10|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|18
1726662620000|2024-09-18 12:30:20|43076.1|43056.1|43078|43058|43078|43058|43076.1|43056.1|6
1726662630000|2024-09-18 12:30:30|43085.5|43065.5|43091.1|43071.1|43091.1|43071.1|43085.5|43065.5|15
1726662640000|2024-09-18 12:30:40|||||||||1
1726662650000|2024-09-18 12:30:50|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|28
1726662660000|2024-09-18 12:31:00|43090.5|43070.5|43088.6|43068.6|43092.4|43072.4|43088.6|43068.6|11
1726662670000|2024-09-18 12:31:10|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|5
1726662680000|2024-09-18 12:31:20|43080.5|43060.5|43076.1|43056.1|43080.5|43060.5|43076.1|43056.1|28
1726662690000|2024-09-18 12:31:30|||||||||2
1726662700000|2024-09-18 12:31:40|43078.6|43058.6|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|5
1726662710000|2024-09-18 12:31:50|43075.5|43055.5|43073.6|43053.6|43075.5|43055.5|43073.6|43053.6|3
1726662720000|2024-09-18 12:32:00|43069.2|43049.2|43061.1|43041.1|43069.2|43049.2|43061.1|43041.1|12
1726662730000|2024-09-18 12:32:10|43058.6|43038.6|43053.6|43033.6|43058.6|43038.6|43053|43033|21
1726662740000|2024-09-18 12:32:20|43055.5|43035.5|43053.6|43033.6|43056.1|43036.1|43051.1|43031.1|10
1726662750000|2024-09-18 12:32:30|43055.5|43035.5|43053.6|43033.6|43055.5|43035.5|43048.6|43028.6|17
1726662770000|2024-09-18 12:32:50|43058.6|43038.6|43058.6|43038.6|43063|43043|43058.6|43038.6|10
1726662780000|2024-09-18 12:33:00|43060.5|43040.5|43049.9|43029.9|43063|43043|43049.9|43029.9|16
1726662790000|2024-09-18 12:33:10|43046.7|43026.7|43048.6|43028.6|43052.4|43032.4|43043|43023|14
1726662800000|2024-09-18 12:33:20|||||||||3
1726662810000|2024-09-18 12:33:30|43046.7|43026.7|43043.6|43023.6|43046.7|43026.7|43043.6|43023.6|4
1726662820000|2024-09-18 12:33:40|43041.7|43021.7|43038.6|43018.6|43041.7|43021.7|43037.4|43017.4|20
1726662830000|2024-09-18 12:33:50|43039.9|43019.9|43038.6|43018.6|43039.9|43019.9|43038.6|43018.6|11
1726662840000|2024-09-18 12:34:00|43035.5|43015.5|43036.7|43016.7|43038|43018|43033.6|43013.6|10
1726662850000|2024-09-18 12:34:10|43035.5|43015.5|43036.7|43016.7|43038.6|43018.6|43035.5|43015.5|32
1726662860000|2024-09-18 12:34:20|43034.9|43014.9|43036.7|43016.7|43039.9|43019.9|43034.2|43014.2|9
1726662870000|2024-09-18 12:34:30|43038.6|43018.6|43039.9|43019.9|43039.9|43019.9|43038.6|43018.6|34
1726662880000|2024-09-18 12:34:40|43041.8|43021.8|43043.6|43023.6|43045.5|43025.5|43041.8|43021.8|6
1726662890000|2024-09-18 12:34:50|43041.8|43021.8|43040.5|43020.5|43041.8|43021.8|43040.5|43020.5|12
1726662900000|2024-09-18 12:35:00|43043|43023|43040.5|43020.5|43043.6|43023.6|43038.6|43018.6|7
1726662910000|2024-09-18 12:35:10|43038.6|43018.6|43040.5|43020.5|43043|43023|43038.6|43018.6|7
1726662920000|2024-09-18 12:35:20|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|3
1726662930000|2024-09-18 12:35:30|||||||||15
1726662940000|2024-09-18 12:35:40|43038|43018|43038|43018|43040.5|43020.5|43035.5|43015.5|4
1726662950000|2024-09-18 12:35:50|43038.6|43018.6|43035.5|43015.5|43038.6|43018.6|43035.5|43015.5|5
1726662960000|2024-09-18 12:36:00|43037.4|43017.4|43037.4|43017.4|43038|43018|43035.5|43015.5|8
1726662970000|2024-09-18 12:36:10|43036.1|43016.1|43033.6|43013.6|43038.6|43018.6|43033.6|43013.6|4
1726662980000|2024-09-18 12:36:20|43035.5|43015.5|43038.6|43018.6|43038.6|43018.6|43033.6|43013.6|4
1726662990000|2024-09-18 12:36:30|43038|43018|43040.5|43020.5|43040.5|43020.5|43038|43018|7
1726663000000|2024-09-18 12:36:40|43038.6|43018.6|43038.6|43018.6|43040.5|43020.5|43038|43018|5
1726663010000|2024-09-18 12:36:50|43038|43018|43038|43018|43038.6|43018.6|43038|43018|0
1726663020000|2024-09-18 12:37:00|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|29
1726663030000|2024-09-18 12:37:10|43038|43018|43033.6|43013.6|43038|43018|43033|43013|58
1726663040000|2024-09-18 12:37:20|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43033.6|43013.6|2
1726663050000|2024-09-18 12:37:30|43038.6|43018.6|43035.5|43015.5|43038.6|43018.6|43035.5|43015.5|5
1726663060000|2024-09-18 12:37:40|43036.1|43016.1|43033.6|43013.6|43038|43018|43033.6|43013.6|3
1726663070000|2024-09-18 12:37:50|43035.5|43015.5|43035.5|43015.5|43037.4|43017.4|43035.5|43015.5|3
1726663080000|2024-09-18 12:38:00|43033.6|43013.6|43035.5|43015.5|43038|43018|43033.6|43013.6|5
1726663090000|2024-09-18 12:38:10|43033.6|43013.6|43035.5|43015.5|43035.5|43015.5|43033|43013|2
1726663100000|2024-09-18 12:38:20|43033.6|43013.6|43033.6|43013.6|43035.5|43015.5|43033|43013|3
1726663110000|2024-09-18 12:38:30|43033|43013|43033|43013|43033.6|43013.6|43033|43013|1
1726663120000|2024-09-18 12:38:40|43033.6|43013.6|43035.5|43015.5|43035.5|43015.5|43033|43013|6
1726663130000|2024-09-18 12:38:50|43037.4|43017.4|43035.5|43015.5|43037.4|43017.4|43033.7|43013.7|10
1726663140000|2024-09-18 12:39:00|43033.7|43013.7|43039.9|43019.9|43039.9|43019.9|43033.7|43013.7|7
1726663150000|2024-09-18 12:39:10|43040.5|43020.5|43041.2|43021.2|43041.2|43021.2|43040.5|43020.5|0
1726663160000|2024-09-18 12:39:20|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|10
1726663170000|2024-09-18 12:39:30|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043|43023|0
1726663180000|2024-09-18 12:39:40|43043|43023|43045.5|43025.5|43045.5|43025.5|43043|43023|2
1726663190000|2024-09-18 12:39:50|43043.7|43023.7|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|15
1726663200000|2024-09-18 12:40:00|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|7
1726663210000|2024-09-18 12:40:10|43048.7|43028.7|43043|43023|43048.7|43028.7|43043|43023|7
1726663220000|2024-09-18 12:40:20|43041.2|43021.2|43040.5|43020.5|43043|43023|43040.5|43020.5|3
1726663230000|2024-09-18 12:40:30|43041.2|43021.2|43048.7|43028.7|43048.7|43028.7|43041.2|43021.2|7
1726663240000|2024-09-18 12:40:40|43045.5|43025.5|43050.5|43030.5|43050.5|43030.5|43045.5|43025.5|3
1726663250000|2024-09-18 12:40:50|||||||||1
1726663260000|2024-09-18 12:41:00|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1726663270000|2024-09-18 12:41:10|43048|43028|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|19
1726663280000|2024-09-18 12:41:20|43043|43023|43040.5|43020.5|43043|43023|43040.5|43020.5|16
1726663290000|2024-09-18 12:41:30|43042.4|43022.4|43040.5|43020.5|43042.4|43022.4|43040.5|43020.5|2
1726663300000|2024-09-18 12:41:40|||||||||2
1726663310000|2024-09-18 12:41:50|||||||||2
1726663320000|2024-09-18 12:42:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|9
1726663330000|2024-09-18 12:42:10|43038|43018|43035.5|43015.5|43038|43018|43035.5|43015.5|5
1726663340000|2024-09-18 12:42:20|43033.7|43013.7|43035.5|43015.5|43035.5|43015.5|43033.7|43013.7|3
1726663350000|2024-09-18 12:42:30|43038|43018|43040.5|43020.5|43043|43023|43038|43018|3
1726663360000|2024-09-18 12:42:40|43043|43023|43040.5|43020.5|43043|43023|43038.7|43018.7|5
1726663370000|2024-09-18 12:42:50|43041.2|43021.2|43040.5|43020.5|43043|43023|43040.5|43020.5|4
1726663380000|2024-09-18 12:43:00|43040.6|43020.6|43043.1|43023.1|43043.1|43023.1|43040.6|43020.6|3
1726663390000|2024-09-18 12:43:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|8
1726663400000|2024-09-18 12:43:20|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|0
1726663410000|2024-09-18 12:43:30|43043.7|43023.7|43045.6|43025.6|43048.1|43028.1|43043.7|43023.7|6
1726663430000|2024-09-18 12:43:50|43043.7|43023.7|43045.6|43025.6|43045.6|43025.6|43043.7|43023.7|1
1726663440000|2024-09-18 12:44:00|43048.1|43028.1|43048.7|43028.7|43048.7|43028.7|43048.1|43028.1|12
1726663450000|2024-09-18 12:44:10|43050.6|43030.6|43048.7|43028.7|43053.1|43033.1|43048.7|43028.7|4
1726663460000|2024-09-18 12:44:20|43053.1|43033.1|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|2
1726663470000|2024-09-18 12:44:30|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|10
1726663480000|2024-09-18 12:44:40|43048.7|43028.7|43044.3|43024.3|43048.7|43028.7|43044.3|43024.3|8
1726663490000|2024-09-18 12:44:50|43042.4|43022.4|43041.8|43021.8|43044.3|43024.3|43041.8|43021.8|8
1726663500000|2024-09-18 12:45:00|43042.4|43022.4|43041.8|43021.8|43044.3|43024.3|43039.9|43019.9|3
1726663510000|2024-09-18 12:45:10|43044.3|43024.3|43044.9|43024.9|43044.9|43024.9|43041.8|43021.8|4
1726663520000|2024-09-18 12:45:20|43046.8|43026.8|43044.9|43024.9|43046.8|43026.8|43044.9|43024.9|2
1726663530000|2024-09-18 12:45:30|43046.8|43026.8|43039.9|43019.9|43046.8|43026.8|43039.9|43019.9|8
1726663540000|2024-09-18 12:45:40|43038|43018|43039.9|43019.9|43039.9|43019.9|43038|43018|2
1726663550000|2024-09-18 12:45:50|43038|43018|43035.5|43015.5|43039.9|43019.9|43035.5|43015.5|2
1726663560000|2024-09-18 12:46:00|||||||||2
1726663570000|2024-09-18 12:46:10|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|5
1726663580000|2024-09-18 12:46:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1726663590000|2024-09-18 12:46:30|43038|43018|43038|43018|43038|43018|43038|43018|1
1726663610000|2024-09-18 12:46:50|43036.8|43016.8|43038|43018|43038|43018|43036.8|43016.8|1
1726663620000|2024-09-18 12:47:00|43039.9|43019.9|43044.9|43024.9|43046.8|43026.8|43039.9|43019.9|5
1726663630000|2024-09-18 12:47:10|||||||||5
1726663640000|2024-09-18 12:47:20|43042.4|43022.4|43042.4|43022.4|43043|43023|43042.4|43022.4|5
1726663650000|2024-09-18 12:47:30|43043|43023|43043|43023|43043|43023|43041.1|43021.1|2
1726663660000|2024-09-18 12:47:40|43041.1|43021.1|43043|43023|43043|43023|43041.1|43021.1|3
1726663670000|2024-09-18 12:47:50|||||||||2
1726663680000|2024-09-18 12:48:00|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|4
1726663690000|2024-09-18 12:48:10|43046.1|43026.1|43043|43023|43046.1|43026.1|43043|43023|4
1726663700000|2024-09-18 12:48:20|43043.6|43023.6|43043|43023|43043.6|43023.6|43043|43023|0
1726663710000|2024-09-18 12:48:30|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|19
1726663720000|2024-09-18 12:48:40|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43038.6|43018.6|8
1726663740000|2024-09-18 12:49:00|43041.1|43021.1|43038|43018|43041.1|43021.1|43036.1|43016.1|5
1726663750000|2024-09-18 12:49:10|43036.1|43016.1|43036.1|43016.1|43038|43018|43036.1|43016.1|0
1726663760000|2024-09-18 12:49:20|43038|43018|43041.1|43021.1|43041.1|43021.1|43038|43018|5
1726663770000|2024-09-18 12:49:30|43040.5|43020.5|43039.9|43019.9|43041.1|43021.1|43039.9|43019.9|6
1726663780000|2024-09-18 12:49:40|43038|43018|43038|43018|43039.9|43019.9|43038|43018|28
1726663790000|2024-09-18 12:49:50|43036.1|43016.1|43028|43008|43040.5|43020.5|43028|43008|41
1726663800000|2024-09-18 12:50:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|23
1726663810000|2024-09-18 12:50:10|43025.5|43005.5|43026.1|43006.1|43026.1|43006.1|43025.5|43005.5|6
1726663820000|2024-09-18 12:50:20|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|2
1726663830000|2024-09-18 12:50:30|43028.6|43008.6|43030.5|43010.5|43031.1|43011.1|43026.1|43006.1|14
1726663840000|2024-09-18 12:50:40|43031.1|43011.1|43030.5|43010.5|43031.1|43011.1|43030.5|43010.5|6
1726663850000|2024-09-18 12:50:50|43031.1|43011.1|43030.5|43010.5|43031.1|43011.1|43030.5|43010.5|34
1726663860000|2024-09-18 12:51:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|8
1726663870000|2024-09-18 12:51:10|43026.8|43006.8|43030.5|43010.5|43030.5|43010.5|43026.8|43006.8|35
1726663880000|2024-09-18 12:51:20|||||||||11
1726663890000|2024-09-18 12:51:30|43029.9|43009.9|43030.5|43010.5|43030.5|43010.5|43029.9|43009.9|2
1726663900000|2024-09-18 12:51:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|1
1726663910000|2024-09-18 12:51:50|43030.5|43010.5|43025.5|43005.5|43030.5|43010.5|43025.5|43005.5|4
1726663920000|2024-09-18 12:52:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43025.5|43005.5|12
1726663930000|2024-09-18 12:52:10|43028|43008|43030.5|43010.5|43030.5|43010.5|43028|43008|6
1726663940000|2024-09-18 12:52:20|43026.8|43006.8|43028|43008|43028|43008|43026.1|43006.1|10
1726663950000|2024-09-18 12:52:30|43029.9|43009.9|43028|43008|43030.5|43010.5|43028|43008|2
1726663960000|2024-09-18 12:52:40|43028.6|43008.6|43031.1|43011.1|43031.1|43011.1|43028.6|43008.6|19
1726663980000|2024-09-18 12:53:00|43030.5|43010.5|43031.1|43011.1|43033|43013|43030.5|43010.5|6
1726663990000|2024-09-18 12:53:10|43033|43013|43028|43008|43033|43013|43028|43008|33
1726664000000|2024-09-18 12:53:20|43025.5|43005.5|43020.5|43000.5|43025.5|43005.5|43020.5|43000.5|15
1726664010000|2024-09-18 12:53:30|43019.9|42999.9|43018.6|42998.6|43020.5|43000.5|43018|42998|6
1726664020000|2024-09-18 12:53:40|43018|42998|43020.5|43000.5|43020.5|43000.5|43018|42998|6
1726664030000|2024-09-18 12:53:50|43018.7|42998.7|43018|42998|43018.7|42998.7|43018|42998|1
1726664040000|2024-09-18 12:54:00|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|2
1726664050000|2024-09-18 12:54:10|43022.4|43002.4|43020.5|43000.5|43022.4|43002.4|43020.5|43000.5|8
1726664060000|2024-09-18 12:54:20|43018|42998|43018|42998|43018|42998|43018|42998|4
1726664070000|2024-09-18 12:54:30|||||||||2
1726664080000|2024-09-18 12:54:40|||||||||2
1726664090000|2024-09-18 12:54:50|43017.4|42997.4|43013.7|42993.7|43017.4|42997.4|43013.7|42993.7|18
1726664100000|2024-09-18 12:55:00|43015.5|42995.5|43018|42998|43018|42998|43013|42993|15
1726664110000|2024-09-18 12:55:10|43016.2|42996.2|43013|42993|43018|42998|43013|42993|10
1726664120000|2024-09-18 12:55:20|43012.4|42992.4|43010.5|42990.5|43014.9|42994.9|43010.5|42990.5|18
1726664130000|2024-09-18 12:55:30|43011.2|42991.2|43009.3|42989.3|43011.2|42991.2|43009.3|42989.3|9
1726664140000|2024-09-18 12:55:40|43010.5|42990.5|43010.5|42990.5|43010.5|42990.5|43006.2|42986.2|8
1726664150000|2024-09-18 12:55:50|||||||||6
1726664160000|2024-09-18 12:56:00|43013|42993|43013|42993|43013|42993|43013|42993|3
1726664180000|2024-09-18 12:56:20|42993|42973|42995.5|42975.5|42995.5|42975.5|42993|42973|5
1726664190000|2024-09-18 12:56:30|42996.2|42976.2|43003|42983|43003|42983|42996.2|42976.2|9
1726664200000|2024-09-18 12:56:40|43004.9|42984.9|43005.5|42985.5|43007.4|42987.4|43004.9|42984.9|21
1726664210000|2024-09-18 12:56:50|43009.3|42989.3|43010.5|42990.5|43013|42993|43009.3|42989.3|20
1726664220000|2024-09-18 12:57:00|43009.9|42989.9|43009.3|42989.3|43009.9|42989.9|43007.4|42987.4|6
1726664230000|2024-09-18 12:57:10|43009.9|42989.9|43010.5|42990.5|43010.5|42990.5|43009.9|42989.9|5
1726664240000|2024-09-18 12:57:20|43011.2|42991.2|43013|42993|43013|42993|43011.2|42991.2|4
1726664250000|2024-09-18 12:57:30|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|6
1726664260000|2024-09-18 12:57:40|43013|42993|43013|42993|43014.9|42994.9|43010.5|42990.5|7
1726664270000|2024-09-18 12:57:50|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|43011.2|42991.2|28
1726664280000|2024-09-18 12:58:00|43016.2|42996.2|43015.6|42995.6|43016.2|42996.2|43015.5|42995.5|6
1726664290000|2024-09-18 12:58:10|43018.1|42998.1|43015.6|42995.6|43018.1|42998.1|43015.6|42995.6|3
1726664300000|2024-09-18 12:58:20|43013.7|42993.7|43013.1|42993.1|43015.6|42995.6|43013.1|42993.1|8
1726664310000|2024-09-18 12:58:30|43014.9|42994.9|43015.6|42995.6|43016.2|42996.2|43014.9|42994.9|2
1726664320000|2024-09-18 12:58:40|43016.2|42996.2|43008.1|42988.1|43016.2|42996.2|43008.1|42988.1|7
1726664330000|2024-09-18 12:58:50|43005.6|42985.6|43000.6|42980.6|43005.6|42985.6|43000.6|42980.6|5
1726664340000|2024-09-18 12:59:00|43003.7|42983.7|42995.6|42975.6|43005.6|42985.6|42985.6|42965.6|43
1726664350000|2024-09-18 12:59:10|42993.7|42973.7|42989.9|42969.9|42993.7|42973.7|42988.1|42968.1|11
1726664360000|2024-09-18 12:59:20|42991.8|42971.8|42989.9|42969.9|42991.8|42971.8|42989.9|42969.9|13
1726664370000|2024-09-18 12:59:30|42991.8|42971.8|42989.9|42969.9|42991.8|42971.8|42989.9|42969.9|7
1726664380000|2024-09-18 12:59:40|42990.6|42970.6|42994.9|42974.9|42994.9|42974.9|42990.6|42970.6|21
1726664390000|2024-09-18 12:59:50|42996.8|42976.8|42996.8|42976.8|42999.9|42979.9|42996.8|42976.8|9
1726664400000|2024-09-18 13:00:00|42998.7|42978.7|42963.1|42943.1|43002.4|42982.4|42959.9|42939.9|168
1726664410000|2024-09-18 13:00:10|42960.6|42940.6|42966.2|42946.2|42967.4|42947.4|42950.6|42930.6|56
1726664420000|2024-09-18 13:00:20|42968.1|42948.1|42978.7|42958.7|42988.7|42968.7|42968.1|42948.1|48
1726664430000|2024-09-18 13:00:30|42976.8|42956.8|42971.2|42951.2|42978.1|42958.1|42971.2|42951.2|34
1726664440000|2024-09-18 13:00:40|42974.3|42954.3|42971.2|42951.2|42975.6|42955.6|42964.3|42944.3|38
1726664450000|2024-09-18 13:00:50|42969.3|42949.3|42968.1|42948.1|42973.7|42953.7|42968.1|42948.1|22
1726664460000|2024-09-18 13:01:00|42967.4|42947.4|42988.7|42968.7|42988.7|42968.7|42965.6|42945.6|47
1726664470000|2024-09-18 13:01:10|42990.6|42970.6|42986.2|42966.2|42993.1|42973.1|42981.2|42961.2|32
1726664480000|2024-09-18 13:01:20|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|21
1726664490000|2024-09-18 13:01:30|42986.8|42966.8|43000.6|42980.6|43002.4|42982.4|42984.3|42964.3|21
1726664500000|2024-09-18 13:01:40|42998.7|42978.7|43012.4|42992.4|43014.9|42994.9|42995.6|42975.6|52
1726664510000|2024-09-18 13:01:50|43010.6|42990.6|43007.4|42987.4|43014.9|42994.9|43005.6|42985.6|24
1726664520000|2024-09-18 13:02:00|43004.9|42984.9|42994.3|42974.3|43004.9|42984.9|42994.3|42974.3|35
1726664530000|2024-09-18 13:02:10|42991.8|42971.8|42984.9|42964.9|42996.8|42976.8|42984.9|42964.9|15
1726664540000|2024-09-18 13:02:20|42983.1|42963.1|42987.5|42967.5|42987.5|42967.5|42980|42960|21
1726664550000|2024-09-18 13:02:30|42991.8|42971.8|42992.5|42972.5|42996.2|42976.2|42991.8|42971.8|23
1726664560000|2024-09-18 13:02:40|42991.8|42971.8|42984.3|42964.3|42991.8|42971.8|42984.3|42964.3|15
1726664570000|2024-09-18 13:02:50|42986.2|42966.2|42995|42975|42996.2|42976.2|42986.2|42966.2|38
1726664580000|2024-09-18 13:03:00|42992.5|42972.5|42992.5|42972.5|42996.8|42976.8|42991.8|42971.8|21
1726664590000|2024-09-18 13:03:10|42991.8|42971.8|42981.8|42961.8|42992.5|42972.5|42981.8|42961.8|21
1726664600000|2024-09-18 13:03:20|42982.5|42962.5|42988.1|42968.1|42990|42970|42980.6|42960.6|8
1726664610000|2024-09-18 13:03:30|42987.5|42967.5|42979.3|42959.3|42987.5|42967.5|42979.3|42959.3|12
1726664620000|2024-09-18 13:03:40|42978.7|42958.7|42975|42955|42978.7|42958.7|42972.5|42952.5|19
1726664630000|2024-09-18 13:03:50|42979.3|42959.3|42975|42955|42981.8|42961.8|42975|42955|8
1726664640000|2024-09-18 13:04:00|42976.8|42956.8|42972.5|42952.5|42976.8|42956.8|42971.8|42951.8|28
1726664650000|2024-09-18 13:04:10|42970|42950|42969.3|42949.3|42970|42950|42962.5|42942.5|41
1726664660000|2024-09-18 13:04:20|42967.5|42947.5|42956.8|42936.8|42969.3|42949.3|42956.8|42936.8|8
1726664670000|2024-09-18 13:04:30|42959.3|42939.3|42960|42940|42963.7|42943.7|42956.8|42936.8|10
1726664680000|2024-09-18 13:04:40|42959.3|42939.3|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|11
1726664690000|2024-09-18 13:04:50|42963.7|42943.7|42960|42940|42963.7|42943.7|42957.5|42937.5|13
1726664700000|2024-09-18 13:05:00|42958.1|42938.1|42980|42960|42981.2|42961.2|42958.1|42938.1|30
1726664710000|2024-09-18 13:05:10|42979.3|42959.3|42970|42950|42979.3|42959.3|42970|42950|3
1726664720000|2024-09-18 13:05:20|42967.5|42947.5|42965|42945|42970|42950|42964.3|42944.3|26
1726664730000|2024-09-18 13:05:30|42963.1|42943.1|42965|42945|42965|42945|42960|42940|8
1726664740000|2024-09-18 13:05:40|42964.3|42944.3|42950.6|42930.6|42964.3|42944.3|42950.6|42930.6|22
1726664750000|2024-09-18 13:05:50|42948.1|42928.1|42963.1|42943.1|42963.1|42943.1|42948.1|42928.1|29
1726664760000|2024-09-18 13:06:00|42962.5|42942.5|42962.5|42942.5|42965|42945|42962.5|42942.5|10
1726664770000|2024-09-18 13:06:10|42960.6|42940.6|42966.8|42946.8|42966.8|42946.8|42960.6|42940.6|5
1726664780000|2024-09-18 13:06:20|42965|42945|42966.8|42946.8|42966.8|42946.8|42965|42945|2
1726664790000|2024-09-18 13:06:30|42967.5|42947.5|42964.4|42944.4|42970|42950|42960.6|42940.6|17
1726664800000|2024-09-18 13:06:40|42962.5|42942.5|42956.9|42936.9|42962.5|42942.5|42956.9|42936.9|6
1726664810000|2024-09-18 13:06:50|42958.7|42938.7|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|4
1726664820000|2024-09-18 13:07:00|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|17
1726664830000|2024-09-18 13:07:10|42955|42935|42954.4|42934.4|42958.7|42938.7|42954.4|42934.4|5
1726664840000|2024-09-18 13:07:20|42956.9|42936.9|42964.4|42944.4|42964.4|42944.4|42956.9|42936.9|39
1726664850000|2024-09-18 13:07:30|42966.2|42946.2|42970|42950|42974.4|42954.4|42966.2|42946.2|9
1726664860000|2024-09-18 13:07:40|42971.9|42951.9|42971.9|42951.9|42972.5|42952.5|42969.4|42949.4|8
1726664870000|2024-09-18 13:07:50|42974.4|42954.4|42972.5|42952.5|42974.4|42954.4|42969.4|42949.4|5
1726664880000|2024-09-18 13:08:00|42970|42950|42972.5|42952.5|42973.7|42953.7|42969.4|42949.4|10
1726664890000|2024-09-18 13:08:10|42970.6|42950.6|42975|42955|42975|42955|42970|42950|12
1726664900000|2024-09-18 13:08:20|42976.9|42956.9|42970|42950|42976.9|42956.9|42969.4|42949.4|6
1726664910000|2024-09-18 13:08:30|42966.9|42946.9|42964.4|42944.4|42966.9|42946.9|42963.7|42943.7|22
1726664920000|2024-09-18 13:08:40|42962.5|42942.5|42960|42940|42965|42945|42960|42940|3
1726664930000|2024-09-18 13:08:50|42961.9|42941.9|42959.4|42939.4|42962.5|42942.5|42959.4|42939.4|2
1726664940000|2024-09-18 13:09:00|42960|42940|42949.4|42929.4|42960|42940|42949.4|42929.4|24
1726664950000|2024-09-18 13:09:10|42948.7|42928.7|42951.9|42931.9|42951.9|42931.9|42944.4|42924.4|4
1726664960000|2024-09-18 13:09:20|42950|42930|42951.9|42931.9|42953.7|42933.7|42948.7|42928.7|12
1726664970000|2024-09-18 13:09:30|42950|42930|42956.9|42936.9|42956.9|42936.9|42949.4|42929.4|15
1726664980000|2024-09-18 13:09:40|42956.2|42936.2|42954.4|42934.4|42956.9|42936.9|42954.4|42934.4|3
1726664990000|2024-09-18 13:09:50|42955|42935|42959.4|42939.4|42959.4|42939.4|42955|42935|7
1726665000000|2024-09-18 13:10:00|42964.4|42944.4|42966.9|42946.9|42968.7|42948.7|42963.7|42943.7|21
1726665010000|2024-09-18 13:10:10|42968.7|42948.7|42961.9|42941.9|42968.7|42948.7|42961.9|42941.9|14
1726665020000|2024-09-18 13:10:20|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42958.7|42938.7|5
1726665030000|2024-09-18 13:10:30|42963.7|42943.7|42958.7|42938.7|42963.7|42943.7|42958.7|42938.7|6
1726665040000|2024-09-18 13:10:40|42959.4|42939.4|42963.7|42943.7|42963.7|42943.7|42959.4|42939.4|3
1726665050000|2024-09-18 13:10:50|42965.6|42945.6|42971.9|42951.9|42971.9|42951.9|42965.6|42945.6|3
1726665060000|2024-09-18 13:11:00|42970|42950|42966.9|42946.9|42970|42950|42966.3|42946.3|7
1726665070000|2024-09-18 13:11:10|42968.8|42948.8|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|11
1726665080000|2024-09-18 13:11:20|42968.8|42948.8|42973.8|42953.8|42973.8|42953.8|42968.8|42948.8|21
1726665090000|2024-09-18 13:11:30|42974.4|42954.4|42980.6|42960.6|42980.6|42960.6|42974.4|42954.4|7
1726665100000|2024-09-18 13:11:40|42981.3|42961.3|42990.6|42970.6|42993.8|42973.8|42981.3|42961.3|14
1726665110000|2024-09-18 13:11:50|42991.3|42971.3|42988.1|42968.1|42993.8|42973.8|42988.1|42968.1|4
1726665120000|2024-09-18 13:12:00|42988.8|42968.8|42973.8|42953.8|42988.8|42968.8|42969.4|42949.4|45
1726665130000|2024-09-18 13:12:10|42972.5|42952.5|42973.8|42953.8|42975.6|42955.6|42970.6|42950.6|2
1726665140000|2024-09-18 13:12:20|42975.6|42955.6|42976.3|42956.3|42978.8|42958.8|42973.1|42953.1|9
1726665150000|2024-09-18 13:12:30|42975.6|42955.6|42980.6|42960.6|42983.8|42963.8|42975.6|42955.6|13
1726665160000|2024-09-18 13:12:40|42983.1|42963.1|42986.3|42966.3|42986.3|42966.3|42983.1|42963.1|12
1726665170000|2024-09-18 13:12:50|42985.6|42965.6|42983.1|42963.1|42988.1|42968.1|42983.1|42963.1|33
1726665180000|2024-09-18 13:13:00|42983.8|42963.8|42990.6|42970.6|42990.6|42970.6|42983.8|42963.8|9
1726665190000|2024-09-18 13:13:10|42988.8|42968.8|42988.8|42968.8|42990.6|42970.6|42988.1|42968.1|5
1726665200000|2024-09-18 13:13:20|42992.5|42972.5|42993.1|42973.1|42997.5|42977.5|42988.1|42968.1|26
1726665210000|2024-09-18 13:13:30|42993.8|42973.8|42996.3|42976.3|42998.8|42978.8|42990.6|42970.6|10
1726665220000|2024-09-18 13:13:40|42998.8|42978.8|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|17
1726665230000|2024-09-18 13:13:50|43000.6|42980.6|43003.8|42983.8|43003.8|42983.8|42998.1|42978.1|19
1726665240000|2024-09-18 13:14:00|43001.9|42981.9|43013.8|42993.8|43013.8|42993.8|43001.9|42981.9|29
1726665250000|2024-09-18 13:14:10|43011.9|42991.9|43005|42985|43013.8|42993.8|43005|42985|16
1726665260000|2024-09-18 13:14:20|43004.4|42984.4|43011.9|42991.9|43011.9|42991.9|43004.4|42984.4|8
1726665270000|2024-09-18 13:14:30|43012.5|42992.5|43020.6|43000.6|43020.6|43000.6|43011.9|42991.9|11
1726665280000|2024-09-18 13:14:40|43021.3|43001.3|43025|43005|43025|43005|43021.3|43001.3|7
1726665290000|2024-09-18 13:14:50|43026.9|43006.9|43018.8|42998.8|43026.9|43006.9|43018.8|42998.8|9
1726665300000|2024-09-18 13:15:00|43020.6|43000.6|43012.5|42992.5|43023.8|43003.8|43012.5|42992.5|25
1726665310000|2024-09-18 13:15:10|43011.9|42991.9|43012.5|42992.5|43012.5|42992.5|43007.5|42987.5|8
1726665320000|2024-09-18 13:15:20|43014.4|42994.4|43026.3|43006.3|43026.3|43006.3|43014.4|42994.4|10
1726665330000|2024-09-18 13:15:30|43026.9|43006.9|43053.8|43033.8|43053.8|43033.8|43026.9|43006.9|26
1726665340000|2024-09-18 13:15:40|43058.2|43038.2|43058.2|43038.2|43058.8|43038.8|43058.2|43038.2|39
1726665350000|2024-09-18 13:15:50|43057.5|43037.5|43063.8|43043.8|43063.8|43043.8|43057.5|43037.5|13
1726665360000|2024-09-18 13:16:00|43064.4|43044.4|43077.5|43057.5|43080|43060|43064.4|43044.4|29
1726665370000|2024-09-18 13:16:10|43078.2|43058.2|43069.4|43049.4|43082.5|43062.5|43067.5|43047.5|45
1726665380000|2024-09-18 13:16:20|43067.5|43047.5|43062.5|43042.5|43069.4|43049.4|43062.5|43042.5|8
1726665390000|2024-09-18 13:16:30|43060.7|43040.7|43039.4|43019.4|43062.5|43042.5|43039.4|43019.4|32
1726665400000|2024-09-18 13:16:40|43037.5|43017.5|43039.4|43019.4|43039.4|43019.4|43035|43015|13
1726665410000|2024-09-18 13:16:50|43041.3|43021.3|43045|43025|43045|43025|43041.3|43021.3|10
1726665420000|2024-09-18 13:17:00|43046.9|43026.9|43066.3|43046.3|43068.2|43048.2|43044.4|43024.4|11
1726665430000|2024-09-18 13:17:10|43068.2|43048.2|43074.4|43054.4|43075|43055|43068.2|43048.2|4
1726665440000|2024-09-18 13:17:20|43072.5|43052.5|43066.9|43046.9|43072.5|43052.5|43066.9|43046.9|7
1726665450000|2024-09-18 13:17:30|43064.4|43044.4|43067.5|43047.5|43069.4|43049.4|43064.4|43044.4|10
1726665460000|2024-09-18 13:17:40|43069.4|43049.4|43076.9|43056.9|43076.9|43056.9|43069.4|43049.4|4
1726665470000|2024-09-18 13:17:50|43081.9|43061.9|43082.5|43062.5|43086.9|43066.9|43081.9|43061.9|38
1726665480000|2024-09-18 13:18:00|43080.7|43060.7|43077.5|43057.5|43080.7|43060.7|43074.4|43054.4|17
1726665490000|2024-09-18 13:18:10|43079.4|43059.4|43077.5|43057.5|43079.4|43059.4|43077.5|43057.5|4
1726665500000|2024-09-18 13:18:20|43075.7|43055.7|43073.8|43053.8|43077.5|43057.5|43073.8|43053.8|6
1726665510000|2024-09-18 13:18:30|43071.9|43051.9|43070.7|43050.7|43071.9|43051.9|43070|43050|3
1726665520000|2024-09-18 13:18:40|43070|43050|43067.5|43047.5|43070|43050|43067.5|43047.5|4
1726665530000|2024-09-18 13:18:50|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|2
1726665540000|2024-09-18 13:19:00|43067.5|43047.5|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|10
1726665550000|2024-09-18 13:19:10|43069.4|43049.4|43067.5|43047.5|43069.4|43049.4|43067.5|43047.5|4
1726665560000|2024-09-18 13:19:20|43062.5|43042.5|43055.7|43035.7|43062.5|43042.5|43054.4|43034.4|7
1726665570000|2024-09-18 13:19:30|43057.5|43037.5|43057.5|43037.5|43060|43040|43057.5|43037.5|8
1726665580000|2024-09-18 13:19:40|43056.9|43036.9|43057.6|43037.6|43057.6|43037.6|43053.2|43033.2|6
1726665590000|2024-09-18 13:19:50|43058.2|43038.2|43072.6|43052.6|43072.6|43052.6|43058.2|43038.2|31
1726665600000|2024-09-18 13:20:00|43075.1|43055.1|43074.4|43054.4|43075.1|43055.1|43074.4|43054.4|15
1726665610000|2024-09-18 13:20:10|43076.3|43056.3|43060.1|43040.1|43076.9|43056.9|43060.1|43040.1|7
1726665620000|2024-09-18 13:20:20|43059.4|43039.4|43062.6|43042.6|43063.2|43043.2|43059.4|43039.4|3
1726665630000|2024-09-18 13:20:30|43063.2|43043.2|43074.4|43054.4|43074.4|43054.4|43062.6|43042.6|12
1726665640000|2024-09-18 13:20:40|43072.6|43052.6|43077.6|43057.6|43079.4|43059.4|43072.6|43052.6|13
1726665650000|2024-09-18 13:20:50|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43072.6|43052.6|35
1726665660000|2024-09-18 13:21:00|43078.8|43058.8|43089.4|43069.4|43090.7|43070.7|43076.9|43056.9|41
1726665670000|2024-09-18 13:21:10|43091.3|43071.3|43091.9|43071.9|43094.4|43074.4|43091.3|43071.3|4
1726665680000|2024-09-18 13:21:20|43084.4|43064.4|43079.4|43059.4|43084.4|43064.4|43079.4|43059.4|11
1726665690000|2024-09-18 13:21:30|43077.6|43057.6|43075.1|43055.1|43077.6|43057.6|43072.6|43052.6|21
1726665700000|2024-09-18 13:21:40|43075.7|43055.7|43080.1|43060.1|43080.7|43060.7|43075.7|43055.7|3
1726665710000|2024-09-18 13:21:50|43082.6|43062.6|43082.6|43062.6|43085.7|43065.7|43082.6|43062.6|1
1726665720000|2024-09-18 13:22:00|43084.4|43064.4|43077.6|43057.6|43084.4|43064.4|43075.1|43055.1|4
1726665730000|2024-09-18 13:22:10|43079.4|43059.4|43077.6|43057.6|43080.1|43060.1|43076.9|43056.9|6
1726665740000|2024-09-18 13:22:20|43076.9|43056.9|43071.9|43051.9|43076.9|43056.9|43071.3|43051.3|2
1726665750000|2024-09-18 13:22:30|43070.1|43050.1|43076.9|43056.9|43076.9|43056.9|43070.1|43050.1|10
1726665760000|2024-09-18 13:22:40|43076.3|43056.3|43070.7|43050.7|43077.6|43057.6|43069.4|43049.4|20
1726665770000|2024-09-18 13:22:50|43070.1|43050.1|43062.6|43042.6|43070.1|43050.1|43062.6|43042.6|4
1726665780000|2024-09-18 13:23:00|43061.9|43041.9|43062.6|43042.6|43066.9|43046.9|43061.3|43041.3|21
1726665790000|2024-09-18 13:23:10|43060.1|43040.1|43057.6|43037.6|43060.7|43040.7|43057.6|43037.6|7
1726665800000|2024-09-18 13:23:20|43055.7|43035.7|43063.8|43043.8|43063.8|43043.8|43055.7|43035.7|18
1726665810000|2024-09-18 13:23:30|43065.7|43045.7|43073.8|43053.8|43073.8|43053.8|43065.7|43045.7|5
1726665820000|2024-09-18 13:23:40|43071.9|43051.9|43075.7|43055.7|43078.2|43058.2|43071.9|43051.9|4
1726665830000|2024-09-18 13:23:50|43074.4|43054.4|43068.8|43048.8|43074.4|43054.4|43068.8|43048.8|10
1726665840000|2024-09-18 13:24:00|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|10
1726665850000|2024-09-18 13:24:10|43073.8|43053.8|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|8
1726665860000|2024-09-18 13:24:20|43071.9|43051.9|43080.7|43060.7|43080.7|43060.7|43071.9|43051.9|14
1726665870000|2024-09-18 13:24:30|43080.1|43060.1|43078.8|43058.8|43081.3|43061.3|43078.2|43058.2|5
1726665880000|2024-09-18 13:24:40|43078.2|43058.2|43078.8|43058.8|43080.7|43060.7|43078.2|43058.2|1
1726665890000|2024-09-18 13:24:50|43078.2|43058.2|43080.7|43060.7|43083.2|43063.2|43078.2|43058.2|11
1726665900000|2024-09-18 13:25:00|43078.8|43058.8|43070.7|43050.7|43078.8|43058.8|43068.8|43048.8|9
1726665910000|2024-09-18 13:25:10|43069.4|43049.4|43075.7|43055.7|43075.7|43055.7|43068.8|43048.8|4
1726665920000|2024-09-18 13:25:20|43073.8|43053.8|43073.2|43053.2|43076.3|43056.3|43073.2|43053.2|10
1726665930000|2024-09-18 13:25:30|43073.8|43053.8|43075.7|43055.7|43078.8|43058.8|43073.8|43053.8|4
1726665940000|2024-09-18 13:25:40|43073.8|43053.8|43075.7|43055.7|43076.3|43056.3|43073.8|43053.8|3
1726665950000|2024-09-18 13:25:50|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43070.7|43050.7|9
1726665960000|2024-09-18 13:26:00|43073.2|43053.2|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|18
1726665970000|2024-09-18 13:26:10|||||||||8
1726665980000|2024-09-18 13:26:20|43073.8|43053.8|43075.1|43055.1|43077.6|43057.6|43073.2|43053.2|5
1726665990000|2024-09-18 13:26:30|43075.7|43055.7|43073.8|43053.8|43077.6|43057.6|43073.2|43053.2|6
1726666000000|2024-09-18 13:26:40|43073.2|43053.2|43068.8|43048.8|43075.7|43055.7|43068.8|43048.8|12
1726666010000|2024-09-18 13:26:50|43068.2|43048.2|43058.8|43038.8|43068.8|43048.8|43058.8|43038.8|37
1726666020000|2024-09-18 13:27:00|43058.2|43038.2|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|4
1726666030000|2024-09-18 13:27:10|43055.7|43035.7|43058.8|43038.8|43058.8|43038.8|43055.7|43035.7|0
1726666040000|2024-09-18 13:27:20|43058.2|43038.2|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|8
1726666050000|2024-09-18 13:27:30|43061.3|43041.3|43065.7|43045.7|43065.7|43045.7|43060.7|43040.7|26
1726666060000|2024-09-18 13:27:40|43068.2|43048.2|43078.2|43058.2|43078.2|43058.2|43066.3|43046.3|6
1726666070000|2024-09-18 13:27:50|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|10
1726666080000|2024-09-18 13:28:00|43073.8|43053.8|43067.6|43047.6|43073.8|43053.8|43067.6|43047.6|3
1726666090000|2024-09-18 13:28:10|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43063.2|43043.2|11
1726666100000|2024-09-18 13:28:20|43067.6|43047.6|43068.8|43048.8|43070.7|43050.7|43067.6|43047.6|4
1726666110000|2024-09-18 13:28:30|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43068.8|43048.8|1
1726666120000|2024-09-18 13:28:40|43073.8|43053.8|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|3
1726666130000|2024-09-18 13:28:50|43075.7|43055.7|43070.7|43050.7|43080.1|43060.1|43070.7|43050.7|47
1726666140000|2024-09-18 13:29:00|43071.3|43051.3|43065.7|43045.7|43071.3|43051.3|43065.7|43045.7|10
1726666150000|2024-09-18 13:29:10|43068.2|43048.2|43068.2|43048.2|43068.8|43048.8|43067.6|43047.6|7
1726666160000|2024-09-18 13:29:20|43065.7|43045.7|43070.1|43050.1|43070.1|43050.1|43060.7|43040.7|13
1726666170000|2024-09-18 13:29:30|43073.2|43053.2|43073.8|43053.8|43073.8|43053.8|43070.1|43050.1|1
1726666180000|2024-09-18 13:29:40|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|3
1726666190000|2024-09-18 13:29:50|43077.6|43057.6|43080.7|43060.7|43080.7|43060.7|43075.7|43055.7|11
1726666200000|2024-09-18 13:30:00|43078.8|43058.8|43073.8|43053.8|43078.8|43058.8|43072.6|43052.6|32
1726666210000|2024-09-18 13:30:10|43075.7|43055.7|43068.2|43048.2|43078.2|43058.2|43068.2|43048.2|11
1726666220000|2024-09-18 13:30:20|43066.3|43046.3|43063.2|43043.2|43066.3|43046.3|43058.8|43038.8|17
1726666230000|2024-09-18 13:30:30|43061.3|43041.3|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|4
1726666240000|2024-09-18 13:30:40|43060.7|43040.7|43050.7|43030.7|43060.7|43040.7|43050.7|43030.7|14
1726666250000|2024-09-18 13:30:50|43048.2|43028.2|43042.6|43022.6|43048.8|43028.8|43040.7|43020.7|12
1726666260000|2024-09-18 13:31:00|43040.7|43020.7|43036.3|43016.3|43040.7|43020.7|43033.2|43013.2|25
1726666270000|2024-09-18 13:31:10|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43025.7|43005.7|24
1726666280000|2024-09-18 13:31:20|43028.8|43008.8|43013.2|42993.2|43030.7|43010.7|43013.2|42993.2|57
1726666290000|2024-09-18 13:31:30|43011.3|42991.3|42991.3|42971.3|43012.6|42992.6|42984.4|42964.4|102
1726666300000|2024-09-18 13:31:40|42993.8|42973.8|42981.9|42961.9|42993.8|42973.8|42981.9|42961.9|14
1726666310000|2024-09-18 13:31:50|42983.8|42963.8|42986.9|42966.9|42991.3|42971.3|42983.8|42963.8|36
1726666320000|2024-09-18 13:32:00|42988.8|42968.8|42995|42975|42995|42975|42988.8|42968.8|9
1726666330000|2024-09-18 13:32:10|42994.4|42974.4|43000.7|42980.7|43001.9|42981.9|42994.4|42974.4|57
1726666340000|2024-09-18 13:32:20|43001.3|42981.3|43000.7|42980.7|43003.8|42983.8|42998.8|42978.8|6
1726666350000|2024-09-18 13:32:30|43003.2|42983.2|43005.7|42985.7|43010.1|42990.1|43003.2|42983.2|5
1726666360000|2024-09-18 13:32:40|43003.2|42983.2|43004.4|42984.4|43004.4|42984.4|42999.4|42979.4|11
1726666370000|2024-09-18 13:32:50|43005|42985|43012.5|42992.5|43012.5|42992.5|43005|42985|5
1726666380000|2024-09-18 13:33:00|43011.9|42991.9|43016.9|42996.9|43019.4|42999.4|43011.9|42991.9|8
1726666390000|2024-09-18 13:33:10|43015|42995|43011.9|42991.9|43015|42995|43010|42990|7
1726666400000|2024-09-18 13:33:20|43010|42990|43011.9|42991.9|43012.5|42992.5|43009.4|42989.4|3
1726666410000|2024-09-18 13:33:30|43013.2|42993.2|43016.9|42996.9|43016.9|42996.9|43013.2|42993.2|3
1726666420000|2024-09-18 13:33:40|43015|42995|43010|42990|43015|42995|43010|42990|2
1726666430000|2024-09-18 13:33:50|43009.4|42989.4|43015|42995|43015|42995|43009.4|42989.4|5
1726666440000|2024-09-18 13:34:00|43015.7|42995.7|43026.9|43006.9|43026.9|43006.9|43015.7|42995.7|6
1726666450000|2024-09-18 13:34:10|43027.6|43007.6|43033.8|43013.8|43033.8|43013.8|43026.9|43006.9|7
1726666460000|2024-09-18 13:34:20|43031.9|43011.9|43026.9|43006.9|43034.4|43014.4|43026.9|43006.9|14
1726666470000|2024-09-18 13:34:30|43024.4|43004.4|43025.1|43005.1|43031.3|43011.3|43024.4|43004.4|8
1726666480000|2024-09-18 13:34:40|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43023.2|43003.2|6
1726666490000|2024-09-18 13:34:50|43027.6|43007.6|43026.9|43006.9|43027.6|43007.6|43025.1|43005.1|12
1726666500000|2024-09-18 13:35:00|43028.8|43008.8|43021.9|43001.9|43029.4|43009.4|43021.9|43001.9|16
1726666510000|2024-09-18 13:35:10|43022.6|43002.6|43010.7|42990.7|43022.6|43002.6|43010.7|42990.7|5
1726666520000|2024-09-18 13:35:20|43012.6|42992.6|43013.8|42993.8|43016.9|42996.9|43008.8|42988.8|48
1726666530000|2024-09-18 13:35:30|43014.4|42994.4|43013.8|42993.8|43020.7|43000.7|43013.8|42993.8|6
1726666540000|2024-09-18 13:35:40|43015.7|42995.7|43023.8|43003.8|43023.8|43003.8|43015.7|42995.7|2
1726666550000|2024-09-18 13:35:50|43023.2|43003.2|43025.7|43005.7|43028.8|43008.8|43023.2|43003.2|3
1726666560000|2024-09-18 13:36:00|43023.8|43003.8|43015.7|42995.7|43023.8|43003.8|43015.7|42995.7|14
1726666570000|2024-09-18 13:36:10|43018.2|42998.2|43013.2|42993.2|43018.2|42998.2|43013.2|42993.2|1
1726666580000|2024-09-18 13:36:20|43015.1|42995.1|43010.7|42990.7|43018.2|42998.2|43010.7|42990.7|5
1726666590000|2024-09-18 13:36:30|43008.2|42988.2|43002.6|42982.6|43008.2|42988.2|43002.6|42982.6|4
1726666600000|2024-09-18 13:36:40|43000.7|42980.7|43005.7|42985.7|43008.2|42988.2|43000.7|42980.7|4
1726666610000|2024-09-18 13:36:50|43008.2|42988.2|43010.7|42990.7|43013.2|42993.2|43008.2|42988.2|2
1726666620000|2024-09-18 13:37:00|43008.8|42988.8|43008.2|42988.2|43011.3|42991.3|43006.3|42986.3|10
1726666630000|2024-09-18 13:37:10|43010.1|42990.1|43005.7|42985.7|43010.7|42990.7|43005.7|42985.7|9
1726666640000|2024-09-18 13:37:20|43007.6|42987.6|43008.2|42988.2|43008.8|42988.8|43005.7|42985.7|2
1726666650000|2024-09-18 13:37:30|43010.7|42990.7|43013.2|42993.2|43015.1|42995.1|43010.7|42990.7|14
1726666660000|2024-09-18 13:37:40|43013.8|42993.8|43020.7|43000.7|43021.3|43001.3|43013.2|42993.2|5
1726666670000|2024-09-18 13:37:50|43023.2|43003.2|43023.2|43003.2|43023.8|43003.8|43020.1|43000.1|8
1726666680000|2024-09-18 13:38:00|43021.3|43001.3|43008.2|42988.2|43021.3|43001.3|43005.7|42985.7|15
1726666690000|2024-09-18 13:38:10|43006.3|42986.3|43000.1|42980.1|43006.3|42986.3|42993.2|42973.2|12
1726666700000|2024-09-18 13:38:20|43002|42982|43000.7|42980.7|43002|42982|42995.7|42975.7|4
1726666710000|2024-09-18 13:38:30|43002.6|42982.6|43008.8|42988.8|43013.8|42993.8|43002.6|42982.6|8
1726666720000|2024-09-18 13:38:40|43010.7|42990.7|43000.7|42980.7|43013.2|42993.2|42998.2|42978.2|51
1726666730000|2024-09-18 13:38:50|42998.2|42978.2|43003.2|42983.2|43003.2|42983.2|42998.2|42978.2|9
1726666740000|2024-09-18 13:39:00|43008.2|42988.2|43003.8|42983.8|43008.2|42988.2|43003.2|42983.2|11
1726666750000|2024-09-18 13:39:10|43003.2|42983.2|43009.5|42989.5|43009.5|42989.5|43003.2|42983.2|3
1726666760000|2024-09-18 13:39:20|43011.3|42991.3|43015.7|42995.7|43015.7|42995.7|43011.3|42991.3|1
1726666770000|2024-09-18 13:39:30|43018.2|42998.2|43013.2|42993.2|43018.2|42998.2|43013.2|42993.2|3
1726666780000|2024-09-18 13:39:40|43013.8|42993.8|43013.2|42993.2|43013.8|42993.8|43013.2|42993.2|0
1726666790000|2024-09-18 13:39:50|43013.8|42993.8|43025.1|43005.1|43025.1|43005.1|43013.8|42993.8|13
1726666800000|2024-09-18 13:40:00|43028.2|43008.2|43015.1|42995.1|43030.7|43010.7|43014.5|42994.5|4
1726666810000|2024-09-18 13:40:10|43017|42997|43020.1|43000.1|43022.6|43002.6|43017|42997|6
1726666820000|2024-09-18 13:40:20|43019.5|42999.5|43022.6|43002.6|43022.6|43002.6|43019.5|42999.5|2
1726666830000|2024-09-18 13:40:30|43024.5|43004.5|43032.6|43012.6|43032.6|43012.6|43024.5|43004.5|2
1726666840000|2024-09-18 13:40:40|43030.7|43010.7|43022.6|43002.6|43030.7|43010.7|43020.1|43000.1|6
1726666850000|2024-09-18 13:40:50|43022|43002|43015.1|42995.1|43022|43002|43015.1|42995.1|24
1726666860000|2024-09-18 13:41:00|43015.7|42995.7|43012.6|42992.6|43017.6|42997.6|43012.6|42992.6|5
1726666870000|2024-09-18 13:41:10|43013.2|42993.2|43007.6|42987.6|43013.2|42993.2|43007.6|42987.6|10
1726666880000|2024-09-18 13:41:20|43009.5|42989.5|43012.6|42992.6|43012.6|42992.6|43007.6|42987.6|2
1726666890000|2024-09-18 13:41:30|43010.7|42990.7|43017.6|42997.6|43017.6|42997.6|43010.7|42990.7|3
1726666900000|2024-09-18 13:41:40|43019.5|42999.5|43021.4|43001.4|43021.4|43001.4|43019.5|42999.5|1
1726666910000|2024-09-18 13:41:50|43019.5|42999.5|43007.6|42987.6|43019.5|42999.5|43007.6|42987.6|15
1726666920000|2024-09-18 13:42:00|43009.5|42989.5|43009.5|42989.5|43016.4|42996.4|43007.6|42987.6|9
1726666930000|2024-09-18 13:42:10|43011.4|42991.4|43023.9|43003.9|43023.9|43003.9|43011.4|42991.4|7
1726666940000|2024-09-18 13:42:20|43026.4|43006.4|43020.7|43000.7|43027|43007|43020.1|43000.1|13
1726666950000|2024-09-18 13:42:30|43023.2|43003.2|43023.8|43003.8|43025.7|43005.7|43020.7|43000.7|2
1726666960000|2024-09-18 13:42:40|43025.7|43005.7|43025.7|43005.7|43027.6|43007.6|43023.8|43003.8|3
1726666970000|2024-09-18 13:42:50|43027.6|43007.6|43028.2|43008.2|43028.2|43008.2|43027.6|43007.6|6
1726666980000|2024-09-18 13:43:00|43028.8|43008.8|43025.7|43005.7|43028.8|43008.8|43025.1|43005.1|6
1726666990000|2024-09-18 13:43:10|43025.1|43005.1|42997|42977|43025.1|43005.1|42997|42977|68
1726667000000|2024-09-18 13:43:20|42995.1|42975.1|43007.6|42987.6|43007.6|42987.6|42995.1|42975.1|8
1726667010000|2024-09-18 13:43:30|43009.5|42989.5|43009.5|42989.5|43013.9|42993.9|43007.6|42987.6|10
1726667020000|2024-09-18 13:43:40|43007|42987|43000.1|42980.1|43007|42987|43000.1|42980.1|5
1726667030000|2024-09-18 13:43:50|42998.2|42978.2|43006.4|42986.4|43006.4|42986.4|42998.2|42978.2|4
1726667040000|2024-09-18 13:44:00|43009.5|42989.5|43009.5|42989.5|43012|42992|43007|42987|2
1726667050000|2024-09-18 13:44:10|43007|42987|43011.4|42991.4|43011.4|42991.4|43007|42987|18
1726667060000|2024-09-18 13:44:20|43013.2|42993.2|43020.7|43000.7|43023.2|43003.2|43013.2|42993.2|4
1726667070000|2024-09-18 13:44:30|43023.2|43003.2|43033.9|43013.9|43033.9|43013.9|43023.2|43003.2|5
1726667080000|2024-09-18 13:44:40|43034.5|43014.5|43041.4|43021.4|43041.4|43021.4|43034.5|43014.5|13
1726667090000|2024-09-18 13:44:50|43039.5|43019.5|43057.6|43037.6|43057.6|43037.6|43038.9|43018.9|9
1726667100000|2024-09-18 13:45:00|43058.2|43038.2|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|14
1726667110000|2024-09-18 13:45:10|43058.9|43038.9|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|9
1726667120000|2024-09-18 13:45:20|43063.9|43043.9|43071.4|43051.4|43072|43052|43063.9|43043.9|18
1726667130000|2024-09-18 13:45:30|43072|43052|43075.7|43055.7|43078.2|43058.2|43071.4|43051.4|29
1726667140000|2024-09-18 13:45:40|43078.2|43058.2|43078.2|43058.2|43078.9|43058.9|43073.2|43053.2|8
1726667150000|2024-09-18 13:45:50|43078.9|43058.9|43085.1|43065.1|43087|43067|43078.9|43058.9|9
1726667160000|2024-09-18 13:46:00|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43078.2|43058.2|25
1726667170000|2024-09-18 13:46:10|43085.1|43065.1|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|24
1726667180000|2024-09-18 13:46:20|43092.6|43072.6|43088.9|43068.9|43093.2|43073.2|43088.9|43068.9|34
1726667190000|2024-09-18 13:46:30|43090.7|43070.7|43086.4|43066.4|43090.7|43070.7|43086.4|43066.4|15
1726667200000|2024-09-18 13:46:40|43084.5|43064.5|43082.6|43062.6|43088.2|43068.2|43082.6|43062.6|9
1726667210000|2024-09-18 13:46:50|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|7
1726667220000|2024-09-18 13:47:00|43083.2|43063.2|43085.7|43065.7|43088.2|43068.2|43083.2|43063.2|11
1726667230000|2024-09-18 13:47:10|43088.2|43068.2|43078.2|43058.2|43088.2|43068.2|43078.2|43058.2|45
1726667240000|2024-09-18 13:47:20|43078.9|43058.9|43083.2|43063.2|43086.4|43066.4|43078.9|43058.9|6
1726667250000|2024-09-18 13:47:30|43085.7|43065.7|43091.4|43071.4|43091.4|43071.4|43083.2|43063.2|19
1726667260000|2024-09-18 13:47:40|43093.2|43073.2|43118.3|43098.3|43132.6|43112.6|43093.2|43073.2|115
1726667270000|2024-09-18 13:47:50|43120.1|43100.1|43108.3|43088.3|43120.1|43100.1|43108.3|43088.3|85
1726667280000|2024-09-18 13:48:00|43107.6|43087.6|43090.8|43070.8|43107.6|43087.6|43088.3|43068.3|26
1726667290000|2024-09-18 13:48:10|43092.6|43072.6|43086.4|43066.4|43093.3|43073.3|43084.5|43064.5|25
1726667300000|2024-09-18 13:48:20|43088.3|43068.3|43095.8|43075.8|43095.8|43075.8|43084.5|43064.5|15
1726667310000|2024-09-18 13:48:30|43093.9|43073.9|43093.3|43073.3|43095.8|43075.8|43093.3|43073.3|0
1726667320000|2024-09-18 13:48:40|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43088.3|43068.3|16
1726667330000|2024-09-18 13:48:50|43093.3|43073.3|43103.3|43083.3|43103.3|43083.3|43088.3|43068.3|19
1726667340000|2024-09-18 13:49:00|43100.8|43080.8|43090.8|43070.8|43100.8|43080.8|43090.8|43070.8|22
1726667350000|2024-09-18 13:49:10|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|9
1726667360000|2024-09-18 13:49:20|43092.6|43072.6|43092|43072|43092.6|43072.6|43092|43072|28
1726667370000|2024-09-18 13:49:30|43088.9|43068.9|43064.5|43044.5|43088.9|43068.9|43064.5|43044.5|14
1726667380000|2024-09-18 13:49:40|43065.1|43045.1|43075.8|43055.8|43075.8|43055.8|43061.4|43041.4|116
1726667390000|2024-09-18 13:49:50|43073.9|43053.9|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|9
1726667400000|2024-09-18 13:50:00|43078.9|43058.9|43063.3|43043.3|43080.8|43060.8|43063.3|43043.3|15
1726667410000|2024-09-18 13:50:10|43058.9|43038.9|43028.9|43008.9|43058.9|43038.9|43028.3|43008.3|26
1726667420000|2024-09-18 13:50:20|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43023.9|43003.9|34
1726667430000|2024-09-18 13:50:30|43029.5|43009.5|43043.3|43023.3|43043.3|43023.3|43028.9|43008.9|19
1726667440000|2024-09-18 13:50:40|43043.9|43023.9|43043.3|43023.3|43043.9|43023.9|43043.3|43023.3|19
1726667450000|2024-09-18 13:50:50|43041.4|43021.4|43050.8|43030.8|43050.8|43030.8|43041.4|43021.4|1
1726667460000|2024-09-18 13:51:00|43053.3|43033.3|43043.9|43023.9|43058.3|43038.3|43043.9|43023.9|27
1726667470000|2024-09-18 13:51:10|43044.5|43024.5|43052.6|43032.6|43052.6|43032.6|43043.9|43023.9|65
1726667480000|2024-09-18 13:51:20|43051.4|43031.4|43045.8|43025.8|43051.4|43031.4|43043.9|43023.9|9
1726667490000|2024-09-18 13:51:30|43047.6|43027.6|43043.9|43023.9|43048.9|43028.9|43040.8|43020.8|11
1726667500000|2024-09-18 13:51:40|43040.8|43020.8|43038.3|43018.3|43043.3|43023.3|43036.4|43016.4|6
1726667510000|2024-09-18 13:51:50|43036.4|43016.4|43038.3|43018.3|43038.3|43018.3|43033.9|43013.9|5
1726667520000|2024-09-18 13:52:00|43035.8|43015.8|43031.4|43011.4|43038.3|43018.3|43022.6|43002.6|16
1726667530000|2024-09-18 13:52:10|43029.5|43009.5|43016.4|42996.4|43029.5|43009.5|43016.4|42996.4|14
1726667540000|2024-09-18 13:52:20|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43015.8|42995.8|10
1726667550000|2024-09-18 13:52:30|43018.9|42998.9|43013.9|42993.9|43021.4|43001.4|43013.9|42993.9|14
1726667560000|2024-09-18 13:52:40|43015.8|42995.8|43008.9|42988.9|43018.3|42998.3|43008.9|42988.9|12
1726667570000|2024-09-18 13:52:50|43010.8|42990.8|43010.8|42990.8|43013.3|42993.3|43010.8|42990.8|10
1726667580000|2024-09-18 13:53:00|43008.9|42988.9|43010.8|42990.8|43012.7|42992.7|43004.5|42984.5|7
1726667590000|2024-09-18 13:53:10|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43008.3|42988.3|4
1726667600000|2024-09-18 13:53:20|43013.3|42993.3|43018.9|42998.9|43022.7|43002.7|43013.3|42993.3|6
1726667610000|2024-09-18 13:53:30|43020.8|43000.8|43017|42997|43020.8|43000.8|43015.2|42995.2|5
1726667620000|2024-09-18 13:53:40|43017.7|42997.7|43008.3|42988.3|43018.3|42998.3|43008.3|42988.3|3
1726667630000|2024-09-18 13:53:50|43005.8|42985.8|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|10
1726667640000|2024-09-18 13:54:00|43005.2|42985.2|43007|42987|43007.7|42987.7|43000.8|42980.8|9
1726667650000|2024-09-18 13:54:10|43007.7|42987.7|43005.2|42985.2|43008.3|42988.3|43003.3|42983.3|13
1726667660000|2024-09-18 13:54:20|43003.3|42983.3|42995.8|42975.8|43003.3|42983.3|42992.7|42972.7|8
1726667670000|2024-09-18 13:54:30|42995.2|42975.2|43009.5|42989.5|43009.5|42989.5|42995.2|42975.2|28
1726667680000|2024-09-18 13:54:40|43007.7|42987.7|43010.8|42990.8|43010.8|42990.8|43007.7|42987.7|11
1726667690000|2024-09-18 13:54:50|43008.9|42988.9|43005.8|42985.8|43010.8|42990.8|43003.3|42983.3|2
1726667700000|2024-09-18 13:55:00|43003.9|42983.9|43008.3|42988.3|43011.4|42991.4|43003.3|42983.3|25
1726667710000|2024-09-18 13:55:10|43007.7|42987.7|43005.8|42985.8|43007.7|42987.7|43003.3|42983.3|6
1726667720000|2024-09-18 13:55:20|43007.7|42987.7|42990.8|42970.8|43007.7|42987.7|42990.8|42970.8|12
1726667730000|2024-09-18 13:55:30|42992.7|42972.7|43003.3|42983.3|43003.9|42983.9|42992.7|42972.7|18
1726667740000|2024-09-18 13:55:40|43003.9|42983.9|43005.8|42985.8|43006.4|42986.4|43003.3|42983.3|3
1726667750000|2024-09-18 13:55:50|43003.9|42983.9|43013.9|42993.9|43013.9|42993.9|43003.3|42983.3|7
1726667760000|2024-09-18 13:56:00|43013.3|42993.3|43013.3|42993.3|43015.8|42995.8|43013.3|42993.3|4
1726667770000|2024-09-18 13:56:10|43012.7|42992.7|43001.4|42981.4|43012.7|42992.7|43001.4|42981.4|5
1726667780000|2024-09-18 13:56:20|43003.3|42983.3|42980.8|42960.8|43003.9|42983.9|42980.8|42960.8|14
1726667790000|2024-09-18 13:56:30|42978.9|42958.9|42968.3|42948.3|42978.9|42958.9|42967|42947|48
1726667800000|2024-09-18 13:56:40|42966.4|42946.4|42973.9|42953.9|42975.8|42955.8|42965.8|42945.8|17
1726667810000|2024-09-18 13:56:50|42975.8|42955.8|42981.4|42961.4|42983.3|42963.3|42975.8|42955.8|12
1726667820000|2024-09-18 13:57:00|42983.3|42963.3|42980.8|42960.8|42983.3|42963.3|42978.3|42958.3|11
1726667830000|2024-09-18 13:57:10|42983.3|42963.3|42973.3|42953.3|42983.3|42963.3|42973.3|42953.3|8
1726667840000|2024-09-18 13:57:20|42970.8|42950.8|42972.7|42952.7|42973.3|42953.3|42968.9|42948.9|6
1726667850000|2024-09-18 13:57:30|42974.6|42954.6|42982.1|42962.1|42982.1|42962.1|42972.7|42952.7|45
1726667860000|2024-09-18 13:57:40|42980.2|42960.2|42979.6|42959.6|42982.1|42962.1|42977.7|42957.7|32
1726667870000|2024-09-18 13:57:50|42977.7|42957.7|42973.3|42953.3|42977.7|42957.7|42973.3|42953.3|13
1726667880000|2024-09-18 13:58:00|42968.3|42948.3|42980.8|42960.8|42982.7|42962.7|42967.7|42947.7|42
1726667890000|2024-09-18 13:58:10|42983.3|42963.3|42985.8|42965.8|42988.3|42968.3|42980.8|42960.8|2
1726667900000|2024-09-18 13:58:20|42988.3|42968.3|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|2
1726667910000|2024-09-18 13:58:30|42988.9|42968.9|42990.8|42970.8|42990.8|42970.8|42985.8|42965.8|9
1726667920000|2024-09-18 13:58:40|42988.9|42968.9|42993.3|42973.3|42995.8|42975.8|42988.9|42968.9|10
1726667930000|2024-09-18 13:58:50|42992.7|42972.7|42985.8|42965.8|42992.7|42972.7|42985.8|42965.8|4
1726667940000|2024-09-18 13:59:00|42988.3|42968.3|42983.3|42963.3|42990.8|42970.8|42983.3|42963.3|12
1726667950000|2024-09-18 13:59:10|42983.9|42963.9|42987.7|42967.7|42988.3|42968.3|42983.9|42963.9|67
1726667960000|2024-09-18 13:59:20|42989.6|42969.6|42997.1|42977.1|42997.1|42977.1|42989.6|42969.6|5
1726667970000|2024-09-18 13:59:30|42999.6|42979.6|42995.2|42975.2|42999.6|42979.6|42993.3|42973.3|36
1726667980000|2024-09-18 13:59:40|42994.6|42974.6|42997.7|42977.7|42999.6|42979.6|42994.6|42974.6|5
1726667990000|2024-09-18 13:59:50|42999.6|42979.6|42999.6|42979.6|43002.7|42982.7|42997.7|42977.7|41
1726668000000|2024-09-18 14:00:00|43002.1|42982.1|43007.1|42987.1|43009.6|42989.6|43002.1|42982.1|9
1726668010000|2024-09-18 14:00:10|42999.6|42979.6|42992.7|42972.7|42999.6|42979.6|42992.1|42972.1|5
1726668020000|2024-09-18 14:00:20|42992.1|42972.1|43004.6|42984.6|43004.6|42984.6|42992.1|42972.1|5
1726668030000|2024-09-18 14:00:30|43002.7|42982.7|43007.1|42987.1|43007.1|42987.1|43002.1|42982.1|13
1726668040000|2024-09-18 14:00:40|43009.6|42989.6|43012.1|42992.1|43014.6|42994.6|43009.6|42989.6|13
1726668050000|2024-09-18 14:00:50|43012.7|42992.7|43012.1|42992.1|43013.9|42993.9|43009.6|42989.6|9
1726668060000|2024-09-18 14:01:00|43010.2|42990.2|43007.1|42987.1|43012.7|42992.7|43007.1|42987.1|7
1726668070000|2024-09-18 14:01:10|43007.7|42987.7|43012.1|42992.1|43015.2|42995.2|43007.7|42987.7|5
1726668080000|2024-09-18 14:01:20|43017.1|42997.1|43017.1|42997.1|43018.9|42998.9|43012.7|42992.7|3
1726668090000|2024-09-18 14:01:30|43016.4|42996.4|43025.2|43005.2|43027.1|43007.1|43013.9|42993.9|13
1726668100000|2024-09-18 14:01:40|43027.1|43007.1|43022.7|43002.7|43030.2|43010.2|43020.8|43000.8|8
1726668110000|2024-09-18 14:01:50|43022.1|43002.1|43025.2|43005.2|43025.8|43005.8|43022.1|43002.1|1
1726668120000|2024-09-18 14:02:00|43027.7|43007.7|43032.7|43012.7|43032.7|43012.7|43025.2|43005.2|3
1726668130000|2024-09-18 14:02:10|43035.8|43015.8|43039.6|43019.6|43039.6|43019.6|43032.7|43012.7|7
1726668140000|2024-09-18 14:02:20|43037.7|43017.7|43044.6|43024.6|43044.6|43024.6|43037.7|43017.7|3
1726668150000|2024-09-18 14:02:30|43046.5|43026.5|43047.1|43027.1|43047.7|43027.7|43044.6|43024.6|2
1726668160000|2024-09-18 14:02:40|43047.7|43027.7|43047.1|43027.1|43047.7|43027.7|43047.1|43027.1|8
1726668170000|2024-09-18 14:02:50|43044.6|43024.6|43039.6|43019.6|43044.6|43024.6|43039.6|43019.6|6
1726668180000|2024-09-18 14:03:00|43037.7|43017.7|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|4
1726668190000|2024-09-18 14:03:10|43030.8|43010.8|43026.5|43006.5|43030.8|43010.8|43019.6|42999.6|21
1726668200000|2024-09-18 14:03:20|43028.3|43008.3|43035.2|43015.2|43035.2|43015.2|43028.3|43008.3|6
1726668210000|2024-09-18 14:03:30|43032.7|43012.7|43034.6|43014.6|43039.6|43019.6|43032.7|43012.7|10
1726668220000|2024-09-18 14:03:40|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43037.1|43017.1|0
1726668230000|2024-09-18 14:03:50|43037.7|43017.7|43034.6|43014.6|43039.6|43019.6|43032.7|43012.7|3
1726668240000|2024-09-18 14:04:00|43032.7|43012.7|43037.1|43017.1|43037.7|43017.7|43032.7|43012.7|4
1726668250000|2024-09-18 14:04:10|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|5
1726668260000|2024-09-18 14:04:20|43037.7|43017.7|43034.6|43014.6|43039.6|43019.6|43034.6|43014.6|3
1726668270000|2024-09-18 14:04:30|43035.8|43015.8|43039.6|43019.6|43039.6|43019.6|43035.8|43015.8|0
1726668280000|2024-09-18 14:04:40|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|5
1726668290000|2024-09-18 14:04:50|43047.1|43027.1|43047.1|43027.1|43049|43029|43047.1|43027.1|13
1726668300000|2024-09-18 14:05:00|43049|43029|43042.7|43022.7|43049|43029|43039.6|43019.6|8
1726668310000|2024-09-18 14:05:10|43044.6|43024.6|43037.7|43017.7|43044.6|43024.6|43037.7|43017.7|18
1726668320000|2024-09-18 14:05:20|43039.6|43019.6|43037.7|43017.7|43039.6|43019.6|43037.7|43017.7|0
1726668330000|2024-09-18 14:05:30|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1726668340000|2024-09-18 14:05:40|43044|43024|43039|43019|43044|43024|43039|43019|5
1726668350000|2024-09-18 14:05:50|43039.6|43019.6|43042.7|43022.7|43042.7|43022.7|43037.1|43017.1|1
1726668360000|2024-09-18 14:06:00|43042.1|43022.1|43035.2|43015.2|43044.6|43024.6|43035.2|43015.2|9
1726668370000|2024-09-18 14:06:10|43027.7|43007.7|43032.7|43012.7|43035.2|43015.2|43027.7|43007.7|5
1726668380000|2024-09-18 14:06:20|43034.6|43014.6|43032.7|43012.7|43036.5|43016.5|43032.7|43012.7|3
1726668390000|2024-09-18 14:06:30|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43032.7|43012.7|4
1726668400000|2024-09-18 14:06:40|43041.5|43021.5|43039.6|43019.6|43041.5|43021.5|43039.6|43019.6|0
1726668410000|2024-09-18 14:06:50|43041.5|43021.5|43052.1|43032.1|43054|43034|43041.5|43021.5|5
1726668420000|2024-09-18 14:07:00|43049.6|43029.6|43039.6|43019.6|43049.6|43029.6|43039.6|43019.6|7
1726668430000|2024-09-18 14:07:10|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43034.6|43014.6|6
1726668440000|2024-09-18 14:07:20|43037.1|43017.1|43037.7|43017.7|43039.6|43019.6|43037.1|43017.1|16
1726668450000|2024-09-18 14:07:30|43039.6|43019.6|43037.7|43017.7|43039.6|43019.6|43037.7|43017.7|5
1726668460000|2024-09-18 14:07:40|43039.6|43019.6|43049.6|43029.6|43049.6|43029.6|43039.6|43019.6|73
1726668470000|2024-09-18 14:07:50|43050.2|43030.2|43046.5|43026.5|43050.2|43030.2|43044.6|43024.6|38
1726668480000|2024-09-18 14:08:00|43044.6|43024.6|43056.5|43036.5|43056.5|43036.5|43044.6|43024.6|29
1726668490000|2024-09-18 14:08:10|43054.6|43034.6|43051.5|43031.5|43054.6|43034.6|43051.5|43031.5|9
1726668500000|2024-09-18 14:08:20|43053.4|43033.4|43059.6|43039.6|43059.6|43039.6|43051.5|43031.5|9
1726668510000|2024-09-18 14:08:30|43061.5|43041.5|43063.4|43043.4|43065.2|43045.2|43061.5|43041.5|4
1726668520000|2024-09-18 14:08:40|43064.6|43044.6|43066.5|43046.5|43066.5|43046.5|43062.7|43042.7|4
1726668530000|2024-09-18 14:08:50|43064|43044|43063.4|43043.4|43064|43044|43061.5|43041.5|3
1726668540000|2024-09-18 14:09:00|43061.5|43041.5|43063.4|43043.4|43066.5|43046.5|43061.5|43041.5|5
1726668550000|2024-09-18 14:09:10|43061.5|43041.5|43075.9|43055.9|43075.9|43055.9|43061.5|43041.5|7
1726668560000|2024-09-18 14:09:20|43074|43054|43075.9|43055.9|43076.5|43056.5|43074|43054|11
1726668570000|2024-09-18 14:09:30|43076.5|43056.5|43078.4|43058.4|43078.4|43058.4|43071.5|43051.5|10
1726668580000|2024-09-18 14:09:40|43076.5|43056.5|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|5
1726668590000|2024-09-18 14:09:50|43070.2|43050.2|43068.4|43048.4|43070.2|43050.2|43066.5|43046.5|14
1726668600000|2024-09-18 14:10:00|43069.6|43049.6|43074.6|43054.6|43077.1|43057.1|43069.6|43049.6|10
1726668610000|2024-09-18 14:10:10|43072.7|43052.7|43064.6|43044.6|43072.7|43052.7|43062.7|43042.7|26
1726668620000|2024-09-18 14:10:20|43062.7|43042.7|43062.1|43042.1|43062.7|43042.7|43062.1|43042.1|2
1726668630000|2024-09-18 14:10:30|43061.5|43041.5|43057.1|43037.1|43062.1|43042.1|43057.1|43037.1|2
1726668640000|2024-09-18 14:10:40|43055.2|43035.2|43057.7|43037.7|43057.7|43037.7|43054.6|43034.6|0
1726668650000|2024-09-18 14:10:50|43059.6|43039.6|43054.6|43034.6|43059.6|43039.6|43054.6|43034.6|7
1726668660000|2024-09-18 14:11:00|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43049.6|43029.6|6
1726668670000|2024-09-18 14:11:10|43054.6|43034.6|43052.7|43032.7|43054.6|43034.6|43049.6|43029.6|1
1726668680000|2024-09-18 14:11:20|43054.6|43034.6|43052.7|43032.7|43054.6|43034.6|43052.7|43032.7|1
1726668690000|2024-09-18 14:11:30|43054.6|43034.6|43052.7|43032.7|43057.1|43037.1|43052.7|43032.7|2
1726668700000|2024-09-18 14:11:40|43052.1|43032.1|43042.7|43022.7|43052.1|43032.1|43042.7|43022.7|17
1726668710000|2024-09-18 14:11:50|43044.6|43024.6|43034.6|43014.6|43044.6|43024.6|43034|43014|19
1726668720000|2024-09-18 14:12:00|43035.2|43015.2|43049.6|43029.6|43052.7|43032.7|43035.2|43015.2|11
1726668730000|2024-09-18 14:12:10|43052.7|43032.7|43047.7|43027.7|43052.7|43032.7|43047.7|43027.7|3
1726668740000|2024-09-18 14:12:20|43049.6|43029.6|43049.6|43029.6|43052.7|43032.7|43049.6|43029.6|2
1726668750000|2024-09-18 14:12:30|43052.7|43032.7|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|2
1726668760000|2024-09-18 14:12:40|43050.8|43030.8|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|1
1726668770000|2024-09-18 14:12:50|43056.5|43036.5|43057.1|43037.1|43059|43039|43056.5|43036.5|2
1726668780000|2024-09-18 14:13:00|43054.6|43034.6|43056.5|43036.5|43057.1|43037.1|43052.7|43032.7|10
1726668790000|2024-09-18 14:13:10|43054.6|43034.6|43054.6|43034.6|43057.1|43037.1|43052.7|43032.7|1
1726668800000|2024-09-18 14:13:20|43052.7|43032.7|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|1
1726668810000|2024-09-18 14:13:30|43052.7|43032.7|43052.7|43032.7|43054.6|43034.6|43052.1|43032.1|20
1726668820000|2024-09-18 14:13:40|43052.1|43032.1|43052.1|43032.1|43052.7|43032.7|43052.1|43032.1|28
1726668830000|2024-09-18 14:13:50|43052.7|43032.7|43037.7|43017.7|43052.7|43032.7|43037.7|43017.7|19
1726668840000|2024-09-18 14:14:00|43042.1|43022.1|43037.7|43017.7|43042.7|43022.7|43037.7|43017.7|11
1726668850000|2024-09-18 14:14:10|43035.8|43015.8|43035.8|43015.8|43037.7|43017.7|43035.2|43015.2|9
1726668860000|2024-09-18 14:14:20|43037.1|43017.1|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|14
1726668870000|2024-09-18 14:14:30|43040.2|43020.2|43042.7|43022.7|43044.6|43024.6|43040.2|43020.2|9
1726668880000|2024-09-18 14:14:40|43043.3|43023.3|43045.2|43025.2|43045.8|43025.8|43042.7|43022.7|0
1726668890000|2024-09-18 14:14:50|43047.7|43027.7|43052.1|43032.1|43052.1|43032.1|43047.7|43027.7|1
1726668900000|2024-09-18 14:15:00|43054|43034|43054|43034|43057.1|43037.1|43054|43034|9
1726668910000|2024-09-18 14:15:10|43052.1|43032.1|43047.7|43027.7|43052.1|43032.1|43047.1|43027.1|0
1726668920000|2024-09-18 14:15:20|43049.6|43029.6|43056.5|43036.5|43059|43039|43049.6|43029.6|96
1726668930000|2024-09-18 14:15:30|43055.9|43035.9|43055.9|43035.9|43056.5|43036.5|43054|43034|3
1726668940000|2024-09-18 14:15:40|43056.5|43036.5|43065.9|43045.9|43065.9|43045.9|43056.5|43036.5|3
1726668950000|2024-09-18 14:15:50|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|4
1726668960000|2024-09-18 14:16:00|43066.5|43046.5|43074|43054|43075.3|43055.3|43066.5|43046.5|47
1726668970000|2024-09-18 14:16:10|43075.3|43055.3|43066.5|43046.5|43076.5|43056.5|43062.1|43042.1|26
1726668980000|2024-09-18 14:16:20|43068.4|43048.4|43056.5|43036.5|43068.4|43048.4|43056.5|43036.5|13
1726668990000|2024-09-18 14:16:30|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43058.4|43038.4|2
1726669000000|2024-09-18 14:16:40|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43058.4|43038.4|5
1726669010000|2024-09-18 14:16:50|43063.4|43043.4|43061.5|43041.5|43063.4|43043.4|43061.5|43041.5|8
1726669020000|2024-09-18 14:17:00|43059.6|43039.6|43059|43039|43059.6|43039.6|43058.4|43038.4|2
1726669030000|2024-09-18 14:17:10|43060.9|43040.9|43056.5|43036.5|43061.5|43041.5|43056.5|43036.5|4
1726669040000|2024-09-18 14:17:20|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|2
1726669050000|2024-09-18 14:17:30|43063.4|43043.4|43066.5|43046.5|43066.5|43046.5|43063.4|43043.4|7
1726669060000|2024-09-18 14:17:40|43064.6|43044.6|43063.4|43043.4|43064.6|43044.6|43061.5|43041.5|6
1726669070000|2024-09-18 14:17:50|43061.5|43041.5|43061.5|43041.5|43065.3|43045.3|43061.5|43041.5|10
1726669080000|2024-09-18 14:18:00|43058.4|43038.4|43054.6|43034.6|43058.4|43038.4|43054|43034|26
1726669090000|2024-09-18 14:18:10|43057.1|43037.1|43066.5|43046.5|43066.5|43046.5|43057.1|43037.1|6
1726669100000|2024-09-18 14:18:20|43068.4|43048.4|43073.4|43053.4|43073.4|43053.4|43066.5|43046.5|8
1726669110000|2024-09-18 14:18:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43073.4|43053.4|8
1726669120000|2024-09-18 14:18:40|43077.8|43057.8|43074|43054|43084|43064|43074|43054|31
1726669130000|2024-09-18 14:18:50|43070.9|43050.9|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|20
1726669140000|2024-09-18 14:19:00|43073.4|43053.4|43076.5|43056.5|43076.5|43056.5|43071.5|43051.5|6
1726669150000|2024-09-18 14:19:10|||||||||17
1726669160000|2024-09-18 14:19:20|43071.5|43051.5|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|11
1726669170000|2024-09-18 14:19:30|43069.6|43049.6|43066.5|43046.5|43071.5|43051.5|43066.5|43046.5|8
1726669180000|2024-09-18 14:19:40|43065.9|43045.9|43061.5|43041.5|43066.5|43046.5|43061.5|43041.5|14
1726669190000|2024-09-18 14:19:50|43059.6|43039.6|43061.5|43041.5|43064|43044|43059.6|43039.6|11
1726669200000|2024-09-18 14:20:00|43063.4|43043.4|43039.6|43019.6|43064|43044|43039.6|43019.6|15
1726669210000|2024-09-18 14:20:10|43034.6|43014.6|43031.5|43011.5|43036.5|43016.5|43031.5|43011.5|16
1726669220000|2024-09-18 14:20:20|43026.5|43006.5|43021.5|43001.5|43026.5|43006.5|43021.5|43001.5|12
1726669230000|2024-09-18 14:20:30|43023.4|43003.4|43021.5|43001.5|43023.4|43003.4|43021.5|43001.5|8
1726669240000|2024-09-18 14:20:40|43019|42999|43019|42999|43019|42999|43019|42999|19
1726669250000|2024-09-18 14:20:50|43017.1|42997.1|43019|42999|43024|43004|43017.1|42997.1|17
1726669260000|2024-09-18 14:21:00|43017.1|42997.1|43006.5|42986.5|43017.1|42997.1|43006.5|42986.5|24
1726669270000|2024-09-18 14:21:10|43003.4|42983.4|42982.7|42962.7|43003.4|42983.4|42982.7|42962.7|160
1726669280000|2024-09-18 14:21:20|42980.2|42960.2|42984.6|42964.6|42987.7|42967.7|42980.2|42960.2|10
1726669290000|2024-09-18 14:21:30|42985.2|42965.2|42990.2|42970.2|42992.1|42972.1|42985.2|42965.2|2
1726669300000|2024-09-18 14:21:40|42987.7|42967.7|42985.9|42965.9|42987.7|42967.7|42985.9|42965.9|13
1726669310000|2024-09-18 14:21:50|42985.2|42965.2|42987.7|42967.7|42989.6|42969.6|42985.2|42965.2|4
1726669320000|2024-09-18 14:22:00|42990.2|42970.2|42994.6|42974.6|42994.6|42974.6|42989.6|42969.6|10
1726669330000|2024-09-18 14:22:10|42997.1|42977.1|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|6
1726669340000|2024-09-18 14:22:20|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|2
1726669350000|2024-09-18 14:22:30|42999.6|42979.6|43015.2|42995.2|43015.2|42995.2|42999.6|42979.6|5
1726669360000|2024-09-18 14:22:40|43014.6|42994.6|43017.7|42997.7|43019.6|42999.6|43012.7|42992.7|12
1726669370000|2024-09-18 14:22:50|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43012.7|42992.7|8
1726669380000|2024-09-18 14:23:00|43013.4|42993.4|43017.7|42997.7|43017.7|42997.7|43013.4|42993.4|7
1726669390000|2024-09-18 14:23:10|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|5
1726669400000|2024-09-18 14:23:20|43025.2|43005.2|43040.2|43020.2|43040.2|43020.2|43025.2|43005.2|10
1726669410000|2024-09-18 14:23:30|43040.9|43020.9|43052.7|43032.7|43054.6|43034.6|43040.9|43020.9|15
1726669420000|2024-09-18 14:23:40|43047.7|43027.7|43052.1|43032.1|43052.1|43032.1|43047.7|43027.7|17
1726669430000|2024-09-18 14:23:50|43054|43034|43052.7|43032.7|43054.6|43034.6|43052.1|43032.1|3
1726669440000|2024-09-18 14:24:00|43055.2|43035.2|43057.7|43037.7|43059.6|43039.6|43052.7|43032.7|8
1726669450000|2024-09-18 14:24:10|43055.2|43035.2|43048.4|43028.4|43055.2|43035.2|43048.4|43028.4|3
1726669460000|2024-09-18 14:24:20|43047.7|43027.7|43037.7|43017.7|43047.7|43027.7|43037.7|43017.7|3
1726669470000|2024-09-18 14:24:30|43035.9|43015.9|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|2
1726669480000|2024-09-18 14:24:40|43030.2|43010.2|43037.1|43017.1|43037.1|43017.1|43030.2|43010.2|1
1726669490000|2024-09-18 14:24:50|43037.7|43017.7|43045.3|43025.3|43045.3|43025.3|43037.7|43017.7|0
1726669500000|2024-09-18 14:25:00|43047.1|43027.1|43050.3|43030.3|43055.3|43035.3|43047.1|43027.1|10
1726669510000|2024-09-18 14:25:10|43049.6|43029.6|43052.8|43032.8|43052.8|43032.8|43049.6|43029.6|31
1726669520000|2024-09-18 14:25:20|43054.6|43034.6|43056.5|43036.5|43056.5|43036.5|43054.6|43034.6|3
1726669530000|2024-09-18 14:25:30|43058.4|43038.4|43059|43039|43059|43039|43056.5|43036.5|2
1726669540000|2024-09-18 14:25:40|43061.5|43041.5|43064|43044|43065.9|43045.9|43061.5|43041.5|8
1726669550000|2024-09-18 14:25:50|43059|43039|43059|43039|43061.5|43041.5|43059|43039|31
1726669560000|2024-09-18 14:26:00|43056.5|43036.5|43054|43034|43056.5|43036.5|43051.5|43031.5|9
1726669570000|2024-09-18 14:26:10|43056.5|43036.5|43061.5|43041.5|43064|43044|43056.5|43036.5|4
1726669580000|2024-09-18 14:26:20|43059.6|43039.6|43061.5|43041.5|43061.5|43041.5|43059|43039|4
1726669590000|2024-09-18 14:26:30|43059.6|43039.6|43056.5|43036.5|43059.6|43039.6|43056.5|43036.5|4
1726669600000|2024-09-18 14:26:40|43054|43034|43051.5|43031.5|43054|43034|43051.5|43031.5|5
1726669610000|2024-09-18 14:26:50|43049.6|43029.6|43059|43039|43059|43039|43046.5|43026.5|8
1726669620000|2024-09-18 14:27:00|43058.4|43038.4|43051.5|43031.5|43059|43039|43051.5|43031.5|6
1726669630000|2024-09-18 14:27:10|||||||||4
1726669640000|2024-09-18 14:27:20|43049.6|43029.6|43051.5|43031.5|43051.5|43031.5|43049|43029|9
1726669650000|2024-09-18 14:27:30|43059|43039|43058.4|43038.4|43060.9|43040.9|43056.5|43036.5|8
1726669660000|2024-09-18 14:27:40|43059|43039|43059.6|43039.6|43061.5|43041.5|43058.4|43038.4|3
1726669670000|2024-09-18 14:27:50|43060.9|43040.9|43056.5|43036.5|43061.5|43041.5|43056.5|43036.5|6
1726669680000|2024-09-18 14:28:00|43054|43034|43054.6|43034.6|43054.6|43034.6|43051.5|43031.5|8
1726669690000|2024-09-18 14:28:10|43054|43034|43063.4|43043.4|43064|43044|43054|43034|7
1726669700000|2024-09-18 14:28:20|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|43059|43039|2
1726669710000|2024-09-18 14:28:30|43059|43039|43059.6|43039.6|43059.6|43039.6|43055.3|43035.3|1
1726669720000|2024-09-18 14:28:40|43056.5|43036.5|43054|43034|43056.5|43036.5|43053.4|43033.4|8
1726669730000|2024-09-18 14:28:50|43056.5|43036.5|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|10
1726669740000|2024-09-18 14:29:00|43058.4|43038.4|43059|43039|43061.5|43041.5|43056.5|43036.5|12
1726669750000|2024-09-18 14:29:10|43057.1|43037.1|43056.5|43036.5|43057.1|43037.1|43056.5|43036.5|0
1726669760000|2024-09-18 14:29:20|43054.6|43034.6|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|24
1726669770000|2024-09-18 14:29:30|43047.8|43027.8|43049|43029|43049.6|43029.6|43045.3|43025.3|5
1726669780000|2024-09-18 14:29:40|43049.6|43029.6|43037.2|43017.2|43049.6|43029.6|43037.2|43017.2|2
1726669790000|2024-09-18 14:29:50|43039|43019|43037.2|43017.2|43039|43019|43037.2|43017.2|0
1726669800000|2024-09-18 14:30:00|43036.5|43016.5|43033.4|43013.4|43041.5|43021.5|43030.3|43010.3|67
1726669810000|2024-09-18 14:30:10|43034|43014|43036.5|43016.5|43036.5|43016.5|43034|43014|2
1726669820000|2024-09-18 14:30:20|43038.4|43018.4|43043.4|43023.4|43043.4|43023.4|43036.5|43016.5|7
1726669830000|2024-09-18 14:30:30|43045.9|43025.9|43055.9|43035.9|43056.5|43036.5|43045.9|43025.9|10
1726669840000|2024-09-18 14:30:40|43053.4|43033.4|43048.4|43028.4|43053.4|43033.4|43048.4|43028.4|6
1726669850000|2024-09-18 14:30:50|43046.5|43026.5|43041.5|43021.5|43046.5|43026.5|43041.5|43021.5|5
1726669860000|2024-09-18 14:31:00|43039|43019|43036.5|43016.5|43041.5|43021.5|43036.5|43016.5|7
1726669870000|2024-09-18 14:31:10|43038.4|43018.4|43031.5|43011.5|43038.4|43018.4|43028.4|43008.4|10
1726669880000|2024-09-18 14:31:20|43036.5|43016.5|43036.5|43016.5|43038.4|43018.4|43036.5|43016.5|6
1726669890000|2024-09-18 14:31:30|43032.2|43012.2|43021.5|43001.5|43032.2|43012.2|43019|42999|16
1726669900000|2024-09-18 14:31:40|43025.3|43005.3|43023.4|43003.4|43026.5|43006.5|43021.5|43001.5|6
1726669910000|2024-09-18 14:31:50|43024|43004|43019|42999|43024|43004|43019|42999|5
1726669920000|2024-09-18 14:32:00|43020.9|43000.9|43006.5|42986.5|43021.5|43001.5|43006.5|42986.5|28
1726669930000|2024-09-18 14:32:10|43004.7|42984.7|43011.5|42991.5|43011.5|42991.5|43004.7|42984.7|10
1726669940000|2024-09-18 14:32:20|43009|42989|43006.5|42986.5|43011.5|42991.5|43006.5|42986.5|7
1726669950000|2024-09-18 14:32:30|43004.7|42984.7|43005.9|42985.9|43006.5|42986.5|42999.7|42979.7|28
1726669960000|2024-09-18 14:32:40|43004|42984|43009|42989|43009|42989|43004|42984|22
1726669970000|2024-09-18 14:32:50|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43002.2|42982.2|4
1726669980000|2024-09-18 14:33:00|43004|42984|43004|42984|43006.5|42986.5|43004|42984|1
1726669990000|2024-09-18 14:33:10|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43004|42984|6
1726670000000|2024-09-18 14:33:20|43011.5|42991.5|43014|42994|43016.5|42996.5|43011.5|42991.5|6
1726670010000|2024-09-18 14:33:30|43011.5|42991.5|43011.5|42991.5|43013.4|42993.4|43009|42989|2
1726670020000|2024-09-18 14:33:40|43013.4|42993.4|43014|42994|43014|42994|43011.5|42991.5|1
1726670030000|2024-09-18 14:33:50|43011.5|42991.5|43019|42999|43020.9|43000.9|43011.5|42991.5|2
1726670040000|2024-09-18 14:34:00|43017.2|42997.2|43034|43014|43034|43014|43016.5|42996.5|7
1726670050000|2024-09-18 14:34:10|43036.5|43016.5|43045.3|43025.3|43045.3|43025.3|43036.5|43016.5|9
1726670060000|2024-09-18 14:34:20|43043.4|43023.4|43034|43014|43045.3|43025.3|43034|43014|8
1726670070000|2024-09-18 14:34:30|43033.4|43013.4|43029|43009|43033.4|43013.4|43026.5|43006.5|4
1726670080000|2024-09-18 14:34:40|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|0
1726670090000|2024-09-18 14:34:50|43030.9|43010.9|43029.1|43009.1|43031.6|43011.6|43029.1|43009.1|7
1726670100000|2024-09-18 14:35:00|43031.6|43011.6|43024.1|43004.1|43031.6|43011.6|43024.1|43004.1|4
1726670110000|2024-09-18 14:35:10|43025.9|43005.9|43032.2|43012.2|43032.2|43012.2|43024.7|43004.7|1
1726670120000|2024-09-18 14:35:20|43034.1|43014.1|43052.2|43032.2|43052.2|43032.2|43034.1|43014.1|13
1726670130000|2024-09-18 14:35:30|43050.3|43030.3|43046.6|43026.6|43052.2|43032.2|43046.6|43026.6|8
1726670140000|2024-09-18 14:35:40|43048.4|43028.4|43046.6|43026.6|43048.4|43028.4|43045.3|43025.3|7
1726670150000|2024-09-18 14:35:50|43048.4|43028.4|43041.6|43021.6|43048.4|43028.4|43041.6|43021.6|18
1726670160000|2024-09-18 14:36:00|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|1
1726670170000|2024-09-18 14:36:10|43037.2|43017.2|43031.6|43011.6|43037.2|43017.2|43031.6|43011.6|29
1726670180000|2024-09-18 14:36:20|43029.1|43009.1|43021.6|43001.6|43031.6|43011.6|43019.1|42999.1|29
1726670190000|2024-09-18 14:36:30|43025.9|43005.9|43034.1|43014.1|43034.1|43014.1|43025.9|43005.9|19
1726670200000|2024-09-18 14:36:40|43036.6|43016.6|43041.6|43021.6|43044.1|43024.1|43034.1|43014.1|12
1726670210000|2024-09-18 14:36:50|43043.4|43023.4|43036.6|43016.6|43046.6|43026.6|43036.6|43016.6|7
1726670220000|2024-09-18 14:37:00|43034.7|43014.7|43034.1|43014.1|43036.6|43016.6|43029.7|43009.7|7
1726670240000|2024-09-18 14:37:20|43035.9|43015.9|43041.6|43021.6|43041.6|43021.6|43034.1|43014.1|8
1726670250000|2024-09-18 14:37:30|43036.6|43016.6|43041.6|43021.6|43041.6|43021.6|43036.6|43016.6|11
1726670260000|2024-09-18 14:37:40|43046.6|43026.6|43051.6|43031.6|43051.6|43031.6|43046.6|43026.6|4
1726670270000|2024-09-18 14:37:50|43054.7|43034.7|43061.6|43041.6|43061.6|43041.6|43054.7|43034.7|16
1726670280000|2024-09-18 14:38:00|43064.1|43044.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|8
1726670290000|2024-09-18 14:38:10|43062.2|43042.2|43061.6|43041.6|43069.1|43049.1|43061.6|43041.6|5
1726670300000|2024-09-18 14:38:20|43064.1|43044.1|43076.6|43056.6|43077.2|43057.2|43064.1|43044.1|9
1726670310000|2024-09-18 14:38:30|43072.8|43052.8|43074.1|43054.1|43074.1|43054.1|43072.8|43052.8|3
1726670320000|2024-09-18 14:38:40|43075.9|43055.9|43072.2|43052.2|43076.6|43056.6|43072.2|43052.2|3
1726670330000|2024-09-18 14:38:50|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|0
1726670340000|2024-09-18 14:39:00|43078.4|43058.4|43085.9|43065.9|43086.6|43066.6|43076.6|43056.6|26
1726670350000|2024-09-18 14:39:10|43086.6|43066.6|43086.6|43066.6|43088.4|43068.4|43086.6|43066.6|3
1726670360000|2024-09-18 14:39:20|43085.9|43065.9|43089.1|43069.1|43091.6|43071.6|43084.1|43064.1|15
1726670370000|2024-09-18 14:39:30|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43086.6|43066.6|3
1726670380000|2024-09-18 14:39:40|43087.8|43067.8|43086.6|43066.6|43087.8|43067.8|43084.1|43064.1|11
1726670390000|2024-09-18 14:39:50|43088.5|43068.5|43084.1|43064.1|43089.1|43069.1|43084.1|43064.1|10
1726670400000|2024-09-18 14:40:00|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|5
1726670410000|2024-09-18 14:40:10|43089.1|43069.1|43107.8|43087.8|43107.8|43087.8|43086.6|43066.6|16
1726670420000|2024-09-18 14:40:20|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|7
1726670430000|2024-09-18 14:40:30|43109.1|43089.1|43104.1|43084.1|43109.1|43089.1|43101.6|43081.6|10
1726670440000|2024-09-18 14:40:40|43101.6|43081.6|43099.1|43079.1|43101.6|43081.6|43098.5|43078.5|46
1726670450000|2024-09-18 14:40:50|43098.5|43078.5|43092.2|43072.2|43098.5|43078.5|43090.3|43070.3|4
1726670460000|2024-09-18 14:41:00|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|12
1726670470000|2024-09-18 14:41:10|43103.5|43083.5|43106.6|43086.6|43106.6|43086.6|43103.5|43083.5|16
1726670480000|2024-09-18 14:41:20|43104.7|43084.7|43096.6|43076.6|43104.7|43084.7|43096.6|43076.6|4
1726670490000|2024-09-18 14:41:30|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|3
1726670500000|2024-09-18 14:41:40|43091.6|43071.6|43086.6|43066.6|43091.6|43071.6|43086.6|43066.6|9
1726670510000|2024-09-18 14:41:50|43089.1|43069.1|43086.6|43066.6|43091.6|43071.6|43086.6|43066.6|20
1726670520000|2024-09-18 14:42:00|43088.5|43068.5|43089.7|43069.7|43091.6|43071.6|43088.5|43068.5|1
1726670530000|2024-09-18 14:42:10|43089.1|43069.1|43096.6|43076.6|43096.6|43076.6|43089.1|43069.1|5
1726670540000|2024-09-18 14:42:20|43101.6|43081.6|43096.6|43076.6|43103.5|43083.5|43096.6|43076.6|6
1726670550000|2024-09-18 14:42:30|43098.5|43078.5|43101.6|43081.6|43102.2|43082.2|43098.5|43078.5|2
1726670560000|2024-09-18 14:42:40|43104.1|43084.1|43096.6|43076.6|43104.1|43084.1|43094.1|43074.1|4
1726670570000|2024-09-18 14:42:50|43092.2|43072.2|43084.7|43064.7|43092.2|43072.2|43084.7|43064.7|31
1726670580000|2024-09-18 14:43:00|43084.1|43064.1|43076.6|43056.6|43084.1|43064.1|43076.6|43056.6|8
1726670590000|2024-09-18 14:43:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|8
1726670600000|2024-09-18 14:43:20|43071.6|43051.6|43069.1|43049.1|43071.6|43051.6|43069.1|43049.1|11
1726670610000|2024-09-18 14:43:30|43071|43051|43066.6|43046.6|43071.6|43051.6|43066.6|43046.6|7
1726670620000|2024-09-18 14:43:40|43069.1|43049.1|43074.1|43054.1|43074.1|43054.1|43069.1|43049.1|6
1726670630000|2024-09-18 14:43:50|43076|43056|43076.6|43056.6|43076.6|43056.6|43076|43056|1
1726670640000|2024-09-18 14:44:00|43074.7|43054.7|43079.1|43059.1|43079.1|43059.1|43074.7|43054.7|7
1726670650000|2024-09-18 14:44:10|43077.2|43057.2|43071.6|43051.6|43077.2|43057.2|43069.1|43049.1|16
1726670660000|2024-09-18 14:44:20|43069.7|43049.7|43074.7|43054.7|43076|43056|43069.1|43049.1|3
1726670670000|2024-09-18 14:44:30|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|0
1726670680000|2024-09-18 14:44:40|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43069.1|43049.1|6
1726670690000|2024-09-18 14:44:50|43069.7|43049.7|43074.1|43054.1|43074.1|43054.1|43069.7|43049.7|6
1726670700000|2024-09-18 14:45:00|43079.1|43059.1|43081.6|43061.6|43084.1|43064.1|43079.1|43059.1|8
1726670710000|2024-09-18 14:45:10|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|3
1726670720000|2024-09-18 14:45:20|43082.2|43062.2|43084.1|43064.1|43084.1|43064.1|43079.7|43059.7|8
1726670730000|2024-09-18 14:45:30|43086|43066|43086.6|43066.6|43091|43071|43086|43066|3
1726670740000|2024-09-18 14:45:40|43089.1|43069.1|43091.6|43071.6|43091.6|43071.6|43089.1|43069.1|2
1726670750000|2024-09-18 14:45:50|43094.1|43074.1|43099.1|43079.1|43099.1|43079.1|43094.1|43074.1|4
1726670760000|2024-09-18 14:46:00|43101|43081|43099.1|43079.1|43101.6|43081.6|43099.1|43079.1|7
1726670770000|2024-09-18 14:46:10|43101|43081|43111.6|43091.6|43116.6|43096.6|43101|43081|19
1726670780000|2024-09-18 14:46:20|43109.7|43089.7|43102.2|43082.2|43109.7|43089.7|43102.2|43082.2|9
1726670790000|2024-09-18 14:46:30|43101.6|43081.6|43111.6|43091.6|43111.6|43091.6|43099.1|43079.1|7
1726670800000|2024-09-18 14:46:40|43116.6|43096.6|43119.1|43099.1|43121.6|43101.6|43116.6|43096.6|10
1726670810000|2024-09-18 14:46:50|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43116.6|43096.6|6
1726670820000|2024-09-18 14:47:00|43116.6|43096.6|43116.6|43096.6|43119.1|43099.1|43114.1|43094.1|11
1726670830000|2024-09-18 14:47:10|43118.5|43098.5|43114.7|43094.7|43119.1|43099.1|43114.7|43094.7|15
1726670840000|2024-09-18 14:47:20|43112.8|43092.8|43111.6|43091.6|43114.7|43094.7|43109.1|43089.1|7
1726670850000|2024-09-18 14:47:30|43114.1|43094.1|43111.6|43091.6|43116.6|43096.6|43111.6|43091.6|4
1726670860000|2024-09-18 14:47:40|43114.1|43094.1|43114.1|43094.1|43116.6|43096.6|43111.6|43091.6|8
1726670870000|2024-09-18 14:47:50|43116.6|43096.6|43119.7|43099.7|43121.6|43101.6|43114.1|43094.1|11
1726670880000|2024-09-18 14:48:00|43119.1|43099.1|43117.2|43097.2|43119.1|43099.1|43117.2|43097.2|3
1726670890000|2024-09-18 14:48:10|43119.1|43099.1|43113.5|43093.5|43121.6|43101.6|43111.6|43091.6|35
1726670900000|2024-09-18 14:48:20|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|2
1726670910000|2024-09-18 14:48:30|43111.6|43091.6|43104.1|43084.1|43116.6|43096.6|43104.1|43084.1|13
1726670920000|2024-09-18 14:48:40|43102.2|43082.2|43109.1|43089.1|43109.1|43089.1|43102.2|43082.2|11
1726670930000|2024-09-18 14:48:50|43108.5|43088.5|43116.6|43096.6|43116.6|43096.6|43106.6|43086.6|14
1726670940000|2024-09-18 14:49:00|43111.6|43091.6|43101.6|43081.6|43111.6|43091.6|43101.6|43081.6|30
1726670950000|2024-09-18 14:49:10|43103.5|43083.5|43101.6|43081.6|43103.5|43083.5|43101.6|43081.6|10
1726670960000|2024-09-18 14:49:20|43099.7|43079.7|43101.6|43081.6|43101.6|43081.6|43099.1|43079.1|12
1726670970000|2024-09-18 14:49:30|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|7
1726670980000|2024-09-18 14:49:40|43109.1|43089.1|43111.6|43091.6|43114.1|43094.1|43109.1|43089.1|7
1726670990000|2024-09-18 14:49:50|43109.1|43089.1|43104.1|43084.1|43109.1|43089.1|43104.1|43084.1|2
1726671000000|2024-09-18 14:50:00|43106|43086|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|9
1726671010000|2024-09-18 14:50:10|43104.1|43084.1|43101.6|43081.6|43104.1|43084.1|43099.1|43079.1|3
1726671020000|2024-09-18 14:50:20|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|1
1726671030000|2024-09-18 14:50:30|43102.2|43082.2|43096.6|43076.6|43102.2|43082.2|43096.6|43076.6|5
1726671040000|2024-09-18 14:50:40|43098.5|43078.5|43096.6|43076.6|43099.1|43079.1|43096.6|43076.6|4
1726671050000|2024-09-18 14:50:50|||||||||6
1726671060000|2024-09-18 14:51:00|43094.7|43074.7|43084.7|43064.7|43094.7|43074.7|43084.7|43064.7|18
1726671070000|2024-09-18 14:51:10|43084.1|43064.1|43081.6|43061.6|43084.1|43064.1|43081.6|43061.6|8
1726671080000|2024-09-18 14:51:20|43084.1|43064.1|43089.1|43069.1|43089.1|43069.1|43084.1|43064.1|7
1726671090000|2024-09-18 14:51:30|43091.6|43071.6|43099.1|43079.1|43099.1|43079.1|43089.1|43069.1|6
1726671100000|2024-09-18 14:51:40|43101.6|43081.6|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|3
1726671110000|2024-09-18 14:51:50|43102.2|43082.2|43101.6|43081.6|43104.1|43084.1|43101.6|43081.6|110
1726671120000|2024-09-18 14:52:00|43099.1|43079.1|43094.1|43074.1|43099.1|43079.1|43094.1|43074.1|23
1726671130000|2024-09-18 14:52:10|43096.6|43076.6|43096.6|43076.6|43099.1|43079.1|43091.6|43071.6|5
1726671140000|2024-09-18 14:52:20|43099.1|43079.1|43096.6|43076.6|43101.6|43081.6|43096.6|43076.6|7
1726671150000|2024-09-18 14:52:30|43094.7|43074.7|43091.6|43071.6|43096.6|43076.6|43091.6|43071.6|25
1726671160000|2024-09-18 14:52:40|43094.1|43074.1|43101|43081|43101|43081|43094.1|43074.1|6
1726671170000|2024-09-18 14:52:50|43101.6|43081.6|43101.6|43081.6|43103.5|43083.5|43096.6|43076.6|12
1726671180000|2024-09-18 14:53:00|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43101.6|43081.6|3
1726671190000|2024-09-18 14:53:10|43104.7|43084.7|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|7
1726671200000|2024-09-18 14:53:20|||||||||19
1726671210000|2024-09-18 14:53:30|43104.7|43084.7|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|15
1726671220000|2024-09-18 14:53:40|43101.6|43081.6|43101.6|43081.6|43104.1|43084.1|43101.6|43081.6|3
1726671230000|2024-09-18 14:53:50|43102.2|43082.2|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|0
1726671240000|2024-09-18 14:54:00|43101.6|43081.6|43091.6|43071.6|43101.6|43081.6|43091.6|43071.6|12
1726671250000|2024-09-18 14:54:10|43089.7|43069.7|43091.6|43071.6|43093.5|43073.5|43089.1|43069.1|0
1726671260000|2024-09-18 14:54:20|43094.1|43074.1|43096.6|43076.6|43099.1|43079.1|43094.1|43074.1|5
1726671270000|2024-09-18 14:54:30|43094.7|43074.7|43094.1|43074.1|43096.6|43076.6|43094.1|43074.1|11
1726671280000|2024-09-18 14:54:40|43096.6|43076.6|43097.2|43077.2|43099.1|43079.1|43096.6|43076.6|4
1726671290000|2024-09-18 14:54:50|43096.6|43076.6|43089.1|43069.1|43096.6|43076.6|43086.6|43066.6|8
1726671300000|2024-09-18 14:55:00|43091.6|43071.6|43089.1|43069.1|43091.6|43071.6|43089.1|43069.1|3
1726671310000|2024-09-18 14:55:10|43086.6|43066.6|43079.1|43059.1|43086.6|43066.6|43079.1|43059.1|3
1726671320000|2024-09-18 14:55:20|43076.6|43056.6|43074.7|43054.7|43076.6|43056.6|43074.1|43054.1|1
1726671330000|2024-09-18 14:55:30|43074.1|43054.1|43069.1|43049.1|43074.1|43054.1|43067.2|43047.2|12
1726671340000|2024-09-18 14:55:40|43067.2|43047.2|43059.7|43039.7|43067.2|43047.2|43059.7|43039.7|6
1726671350000|2024-09-18 14:55:50|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|5
1726671360000|2024-09-18 14:56:00|43056.6|43036.6|43061.6|43041.6|43061.6|43041.6|43056.6|43036.6|2
1726671370000|2024-09-18 14:56:10|43059.7|43039.7|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|9
1726671380000|2024-09-18 14:56:20|43059.1|43039.1|43054.1|43034.1|43059.1|43039.1|43054.1|43034.1|2
1726671390000|2024-09-18 14:56:30|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43054.1|43034.1|0
1726671400000|2024-09-18 14:56:40|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|7
1726671410000|2024-09-18 14:56:50|43063.5|43043.5|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|2
1726671420000|2024-09-18 14:57:00|43064.1|43044.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|4
1726671430000|2024-09-18 14:57:10|43063.5|43043.5|43054.7|43034.7|43064.1|43044.1|43054.7|43034.7|15
1726671440000|2024-09-18 14:57:20|43054.1|43034.1|43056|43036|43057.9|43037.9|43054.1|43034.1|10
1726671450000|2024-09-18 14:57:30|43058.5|43038.5|43061|43041|43061|43041|43058.5|43038.5|5
1726671460000|2024-09-18 14:57:40|43061.6|43041.6|43066.6|43046.6|43066.6|43046.6|43061.6|43041.6|5
1726671470000|2024-09-18 14:57:50|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|8
1726671480000|2024-09-18 14:58:00|43061.6|43041.6|43064.7|43044.7|43066.6|43046.6|43061.6|43041.6|3
1726671490000|2024-09-18 14:58:10|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43064.1|43044.1|0
1726671500000|2024-09-18 14:58:20|43077.3|43057.3|43082.9|43062.9|43084.8|43064.8|43077.3|43057.3|40
1726671510000|2024-09-18 14:58:30|43085.4|43065.4|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|20
1726671520000|2024-09-18 14:58:40|43079.8|43059.8|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|7
1726671530000|2024-09-18 14:58:50|43085.4|43065.4|43089.8|43069.8|43089.8|43069.8|43085.4|43065.4|2
1726671540000|2024-09-18 14:59:00|43090.4|43070.4|43092.9|43072.9|43095.4|43075.4|43090.4|43070.4|8
1726671550000|2024-09-18 14:59:10|43093.5|43073.5|43095.4|43075.4|43097.3|43077.3|43091|43071|9
1726671560000|2024-09-18 14:59:20|43097.3|43077.3|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|6
1726671570000|2024-09-18 14:59:30|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43097.3|43077.3|9
1726671580000|2024-09-18 14:59:40|||||||||3
1726671590000|2024-09-18 14:59:50|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|52
1726671600000|2024-09-18 15:00:00|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43100.4|43080.4|55
1726671610000|2024-09-18 15:00:10|43102.3|43082.3|43100.4|43080.4|43102.3|43082.3|43100.4|43080.4|21
1726671620000|2024-09-18 15:00:20|43098.5|43078.5|43097.9|43077.9|43098.5|43078.5|43097.9|43077.9|3
1726671630000|2024-09-18 15:00:30|43100.4|43080.4|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|9
1726671640000|2024-09-18 15:00:40|||||||||47
1726671650000|2024-09-18 15:00:50|43101.6|43081.6|43100.4|43080.4|43101.6|43081.6|43100.4|43080.4|12
1726671660000|2024-09-18 15:01:00|43098.5|43078.5|43100.4|43080.4|43102.9|43082.9|43095.4|43075.4|5
1726671670000|2024-09-18 15:01:10|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|18
1726671680000|2024-09-18 15:01:20|43114.2|43094.2|43122.3|43102.3|43124.2|43104.2|43114.2|43094.2|45
1726671690000|2024-09-18 15:01:30|||||||||2
1726671700000|2024-09-18 15:01:40|43122.9|43102.9|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|4
1726671710000|2024-09-18 15:01:50|43124.2|43104.2|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|16
1726671720000|2024-09-18 15:02:00|43120.4|43100.4|43119.8|43099.8|43120.4|43100.4|43119.8|43099.8|2
1726671730000|2024-09-18 15:02:10|||||||||2
1726671740000|2024-09-18 15:02:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|9
1726671750000|2024-09-18 15:02:30|43119.2|43099.2|43124.8|43104.8|43124.8|43104.8|43119.2|43099.2|9
1726671760000|2024-09-18 15:02:40|43126.7|43106.7|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|4
1726671770000|2024-09-18 15:02:50|43127.3|43107.3|43112.3|43092.3|43127.3|43107.3|43112.3|43092.3|15
1726671780000|2024-09-18 15:03:00|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43104.8|43084.8|7
1726671790000|2024-09-18 15:03:10|43109.8|43089.8|43119.2|43099.2|43123.6|43103.6|43109.8|43089.8|3
1726671800000|2024-09-18 15:03:20|43121.1|43101.1|43114.8|43094.8|43121.1|43101.1|43114.8|43094.8|4
1726671810000|2024-09-18 15:03:30|43114.2|43094.2|43112.3|43092.3|43114.8|43094.8|43112.3|43092.3|8
1726671820000|2024-09-18 15:03:40|43110.4|43090.4|43111.7|43091.7|43112.9|43092.9|43110.4|43090.4|31
1726671830000|2024-09-18 15:03:50|43109.8|43089.8|43111.7|43091.7|43111.7|43091.7|43109.8|43089.8|6
1726671840000|2024-09-18 15:04:00|43112.3|43092.3|43114.2|43094.2|43114.8|43094.8|43112.3|43092.3|1
1726671850000|2024-09-18 15:04:10|43114.8|43094.8|43114.2|43094.2|43114.8|43094.8|43114.2|43094.2|7
1726671860000|2024-09-18 15:04:20|43114.8|43094.8|43119.2|43099.2|43119.8|43099.8|43114.8|43094.8|5
1726671870000|2024-09-18 15:04:30|43119.8|43099.8|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|4
1726671880000|2024-09-18 15:04:40|43117.3|43097.3|43114.8|43094.8|43119.2|43099.2|43114.8|43094.8|7
1726671890000|2024-09-18 15:04:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|1
1726671900000|2024-09-18 15:05:00|43112.3|43092.3|43111.7|43091.7|43112.3|43092.3|43109.2|43089.2|9
1726671910000|2024-09-18 15:05:10|43114.2|43094.2|43121.1|43101.1|43121.1|43101.1|43114.2|43094.2|5
1726671920000|2024-09-18 15:05:20|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|2
1726671930000|2024-09-18 15:05:30|43119.8|43099.8|43124.2|43104.2|43124.8|43104.8|43119.8|43099.8|7
1726671940000|2024-09-18 15:05:40|43124.8|43104.8|43121.7|43101.7|43124.8|43104.8|43121.7|43101.7|3
1726671950000|2024-09-18 15:05:50|43119.8|43099.8|43122.3|43102.3|43124.2|43104.2|43119.2|43099.2|21
1726671960000|2024-09-18 15:06:00|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|7
1726671970000|2024-09-18 15:06:10|43127.3|43107.3|43129.2|43109.2|43129.2|43109.2|43125.4|43105.4|48
1726671980000|2024-09-18 15:06:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43125.4|43105.4|5
1726671990000|2024-09-18 15:06:30|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43125.4|43105.4|21
1726672000000|2024-09-18 15:06:40|43132.3|43112.3|43125.4|43105.4|43132.9|43112.9|43125.4|43105.4|12
1726672010000|2024-09-18 15:06:50|43130.4|43110.4|43140.4|43120.4|43140.4|43120.4|43130.4|43110.4|13
1726672020000|2024-09-18 15:07:00|43142.9|43122.9|43150.4|43130.4|43152.3|43132.3|43142.9|43122.9|24
1726672030000|2024-09-18 15:07:10|43148.5|43128.5|43135.4|43115.4|43148.5|43128.5|43135.4|43115.4|17
1726672040000|2024-09-18 15:07:20|43133.5|43113.5|43130.4|43110.4|43134.8|43114.8|43130.4|43110.4|13
1726672050000|2024-09-18 15:07:30|43129.8|43109.8|43130.4|43110.4|43130.4|43110.4|43129.8|43109.8|3
1726672060000|2024-09-18 15:07:40|43127.9|43107.9|43125.4|43105.4|43130.4|43110.4|43125.4|43105.4|7
1726672070000|2024-09-18 15:07:50|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|3
1726672080000|2024-09-18 15:08:00|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|3
1726672090000|2024-09-18 15:08:10|43116.7|43096.7|43115.4|43095.4|43116.7|43096.7|43115.4|43095.4|13
1726672100000|2024-09-18 15:08:20|||||||||3
1726672110000|2024-09-18 15:08:30|43113.5|43093.5|43105.4|43085.4|43113.5|43093.5|43105.4|43085.4|28
1726672120000|2024-09-18 15:08:40|43107.9|43087.9|43115.4|43095.4|43117.9|43097.9|43107.9|43087.9|17
1726672130000|2024-09-18 15:08:50|43117.3|43097.3|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|2
1726672140000|2024-09-18 15:09:00|43120.4|43100.4|43115.4|43095.4|43120.4|43100.4|43115.4|43095.4|16
1726672150000|2024-09-18 15:09:10|43113.5|43093.5|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|1
1726672160000|2024-09-18 15:09:20|43115.4|43095.4|43113.5|43093.5|43115.4|43095.4|43112.9|43092.9|2
1726672170000|2024-09-18 15:09:30|43111.7|43091.7|43111|43091|43111.7|43091.7|43111|43091|5
1726672180000|2024-09-18 15:09:40|43109.2|43089.2|43106|43086|43110.4|43090.4|43106|43086|10
1726672190000|2024-09-18 15:09:50|43104.2|43084.2|43105.4|43085.4|43106|43086|43102.9|43082.9|9
1726672200000|2024-09-18 15:10:00|43109.8|43089.8|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|11
1726672210000|2024-09-18 15:10:10|43107.9|43087.9|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|5
1726672220000|2024-09-18 15:10:20|43107.9|43087.9|43115.4|43095.4|43115.4|43095.4|43107.9|43087.9|17
1726672230000|2024-09-18 15:10:30|43117.3|43097.3|43115.4|43095.4|43117.9|43097.9|43115.4|43095.4|2
1726672240000|2024-09-18 15:10:40|43120.4|43100.4|43116.7|43096.7|43120.4|43100.4|43116.7|43096.7|6
1726672250000|2024-09-18 15:10:50|43120.4|43100.4|43115.4|43095.4|43120.4|43100.4|43115.4|43095.4|9
1726672260000|2024-09-18 15:11:00|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|10
1726672270000|2024-09-18 15:11:10|43109.8|43089.8|43090.4|43070.4|43109.8|43089.8|43090.4|43070.4|9
1726672290000|2024-09-18 15:11:30|43095.4|43075.4|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|6
1726672300000|2024-09-18 15:11:40|||||||||13
1726672320000|2024-09-18 15:12:00|43088.5|43068.5|43070.4|43050.4|43088.5|43068.5|43067.9|43047.9|24
1726672330000|2024-09-18 15:12:10|43068.5|43048.5|43070.4|43050.4|43070.4|43050.4|43062.3|43042.3|62
1726672340000|2024-09-18 15:12:20|43072.9|43052.9|43065.4|43045.4|43072.9|43052.9|43065.4|43045.4|16
1726672350000|2024-09-18 15:12:30|43067.3|43047.3|43067.9|43047.9|43069.8|43049.8|43065.4|43045.4|6
1726672360000|2024-09-18 15:12:40|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|2
1726672370000|2024-09-18 15:12:50|43075.4|43055.4|43080.4|43060.4|43082.9|43062.9|43075.4|43055.4|4
1726672380000|2024-09-18 15:13:00|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|21
1726672390000|2024-09-18 15:13:10|43072.9|43052.9|43075.4|43055.4|43075.4|43055.4|43070.4|43050.4|12
1726672400000|2024-09-18 15:13:20|43071.7|43051.7|43071.7|43051.7|43073.6|43053.6|43071.7|43051.7|66
1726672410000|2024-09-18 15:13:30|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|22
1726672420000|2024-09-18 15:13:40|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|19
1726672430000|2024-09-18 15:13:50|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|9
1726672440000|2024-09-18 15:14:00|43081.1|43061.1|43079.2|43059.2|43081.7|43061.7|43076.7|43056.7|6
1726672450000|2024-09-18 15:14:10|43081.1|43061.1|43086.7|43066.7|43086.7|43066.7|43081.1|43061.1|2
1726672460000|2024-09-18 15:14:20|43088.6|43068.6|43089.2|43069.2|43089.2|43069.2|43088.6|43068.6|2
1726672470000|2024-09-18 15:14:30|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|9
1726672480000|2024-09-18 15:14:40|43086.1|43066.1|43086.7|43066.7|43089.2|43069.2|43086.1|43066.1|4
1726672490000|2024-09-18 15:14:50|43088.6|43068.6|43086.7|43066.7|43089.2|43069.2|43086.7|43066.7|8
1726672500000|2024-09-18 15:15:00|43081.7|43061.7|43081.7|43061.7|43084.2|43064.2|43076.7|43056.7|9
1726672510000|2024-09-18 15:15:10|43076.7|43056.7|43064.2|43044.2|43076.7|43056.7|43064.2|43044.2|23
1726672520000|2024-09-18 15:15:20|43061.7|43041.7|43059.2|43039.2|43064.2|43044.2|43057.3|43037.3|12
1726672530000|2024-09-18 15:15:30|43056.7|43036.7|43051.7|43031.7|43056.7|43036.7|43051.7|43031.7|17
1726672540000|2024-09-18 15:15:40|43049.2|43029.2|43056.7|43036.7|43056.7|43036.7|43049.2|43029.2|23
1726672550000|2024-09-18 15:15:50|43060.4|43040.4|43061.7|43041.7|43061.7|43041.7|43060.4|43040.4|10
1726672560000|2024-09-18 15:16:00|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|9
1726672570000|2024-09-18 15:16:10|43064.2|43044.2|43065.4|43045.4|43068.6|43048.6|43064.2|43044.2|104
1726672580000|2024-09-18 15:16:20|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|43061.1|43041.1|27
1726672590000|2024-09-18 15:16:30|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|4
1726672600000|2024-09-18 15:16:40|43065.4|43045.4|43070.4|43050.4|43072.9|43052.9|43065.4|43045.4|7
1726672610000|2024-09-18 15:16:50|43072.3|43052.3|43072.9|43052.9|43072.9|43052.9|43072.3|43052.3|2
1726672620000|2024-09-18 15:17:00|43070.4|43050.4|43065.4|43045.4|43070.4|43050.4|43065.4|43045.4|8
1726672630000|2024-09-18 15:17:10|43067.9|43047.9|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|3
1726672640000|2024-09-18 15:17:20|43067.3|43047.3|43060.4|43040.4|43067.3|43047.3|43060.4|43040.4|13
1726672650000|2024-09-18 15:17:30|43058.6|43038.6|43058.6|43038.6|43060.4|43040.4|43058.6|43038.6|15
1726672660000|2024-09-18 15:17:40|43057.9|43037.9|43062.9|43042.9|43062.9|43042.9|43057.3|43037.3|2
1726672670000|2024-09-18 15:17:50|43064.8|43044.8|43070.4|43050.4|43070.4|43050.4|43064.8|43044.8|10
1726672680000|2024-09-18 15:18:00|43072.9|43052.9|43072.9|43052.9|43075.4|43055.4|43070.4|43050.4|2
1726672690000|2024-09-18 15:18:10|43073|43053|43073|43053|43073|43053|43070.5|43050.5|2
1726672700000|2024-09-18 15:18:20|43075.5|43055.5|43080.5|43060.5|43080.5|43060.5|43075.5|43055.5|1
1726672710000|2024-09-18 15:18:30|43083|43063|43090.5|43070.5|43090.5|43070.5|43083|43063|3
1726672720000|2024-09-18 15:18:40|43093|43073|43100.5|43080.5|43103.6|43083.6|43093|43073|12
1726672730000|2024-09-18 15:18:50|43103|43083|43113|43093|43114.8|43094.8|43100.5|43080.5|8
1726672740000|2024-09-18 15:19:00|43114.8|43094.8|43112.3|43092.3|43114.8|43094.8|43110.5|43090.5|4
1726672750000|2024-09-18 15:19:10|43110.5|43090.5|43100.5|43080.5|43113|43093|43100.5|43080.5|14
1726672760000|2024-09-18 15:19:20|43098|43078|43097.3|43077.3|43098|43078|43090.5|43070.5|22
1726672770000|2024-09-18 15:19:30|43099.2|43079.2|43099.8|43079.8|43099.8|43079.8|43098|43078|3
1726672780000|2024-09-18 15:19:40|43098|43078|43098|43078|43098|43078|43098|43078|14
1726672790000|2024-09-18 15:19:50|43097.3|43077.3|43088|43068|43097.3|43077.3|43088|43068|9
1726672800000|2024-09-18 15:20:00|43089.8|43069.8|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|3
1726672810000|2024-09-18 15:20:10|43087.3|43067.3|43074.2|43054.2|43087.3|43067.3|43074.2|43054.2|10
1726672820000|2024-09-18 15:20:20|43076.1|43056.1|43083|43063|43083|43063|43076.1|43056.1|5
1726672830000|2024-09-18 15:20:30|43082.3|43062.3|43088|43068|43088|43068|43082.3|43062.3|6
1726672840000|2024-09-18 15:20:40|43090.5|43070.5|43088|43068|43090.5|43070.5|43088|43068|33
1726672850000|2024-09-18 15:20:50|43090.5|43070.5|43093|43073|43093|43073|43088|43068|3
1726672860000|2024-09-18 15:21:00|43090.5|43070.5|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|5
1726672870000|2024-09-18 15:21:10|43086.7|43066.7|43090.5|43070.5|43090.5|43070.5|43086.7|43066.7|2
1726672880000|2024-09-18 15:21:20|43087.3|43067.3|43082.3|43062.3|43087.3|43067.3|43082.3|43062.3|5
1726672890000|2024-09-18 15:21:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43078|43058|5
1726672910000|2024-09-18 15:21:50|43085.5|43065.5|43087.3|43067.3|43087.3|43067.3|43085.5|43065.5|11
1726672920000|2024-09-18 15:22:00|43088|43068|43083.6|43063.6|43088|43068|43083.6|43063.6|1
1726672930000|2024-09-18 15:22:10|43083|43063|43080.5|43060.5|43083|43063|43080.5|43060.5|2
1726672940000|2024-09-18 15:22:20|||||||||4
1726672950000|2024-09-18 15:22:30|43082.3|43062.3|43083|43063|43083|43063|43080.5|43060.5|3
1726672960000|2024-09-18 15:22:40|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|2
1726672970000|2024-09-18 15:22:50|43088.6|43068.6|43090.5|43070.5|43092.3|43072.3|43088.6|43068.6|25
1726672980000|2024-09-18 15:23:00|43088.6|43068.6|43090.5|43070.5|43090.5|43070.5|43088|43068|11
1726672990000|2024-09-18 15:23:10|43088|43068|43085.5|43065.5|43088|43068|43085.5|43065.5|2
1726673000000|2024-09-18 15:23:20|43088|43068|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|4
1726673010000|2024-09-18 15:23:30|43087.3|43067.3|43088|43068|43088|43068|43086.1|43066.1|2
1726673020000|2024-09-18 15:23:40|43087.4|43067.4|43098|43078|43098|43078|43085.5|43065.5|10
1726673030000|2024-09-18 15:23:50|||||||||7
1726673040000|2024-09-18 15:24:00|43096.1|43076.1|43101.1|43081.1|43103|43083|43095.5|43075.5|106
1726673050000|2024-09-18 15:24:10|43103|43083|43109.9|43089.9|43110.5|43090.5|43103|43083|11
1726673060000|2024-09-18 15:24:20|43108|43088|43100.5|43080.5|43108|43088|43098|43078|22
1726673070000|2024-09-18 15:24:30|43103|43083|43108|43088|43108|43088|43103|43083|8
1726673080000|2024-09-18 15:24:40|43109.9|43089.9|43115.5|43095.5|43115.5|43095.5|43108|43088|11
1726673090000|2024-09-18 15:24:50|43117.4|43097.4|43125.5|43105.5|43125.5|43105.5|43117.4|43097.4|21
1726673100000|2024-09-18 15:25:00|43129.2|43109.2|43123|43103|43132.4|43112.4|43123|43103|67
1726673110000|2024-09-18 15:25:10|43122.4|43102.4|43120.5|43100.5|43124.2|43104.2|43119.9|43099.9|15
1726673120000|2024-09-18 15:25:20|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|5
1726673130000|2024-09-18 15:25:30|43118|43098|43119.9|43099.9|43122.4|43102.4|43118|43098|7
1726673140000|2024-09-18 15:25:40|43119.2|43099.2|43117.4|43097.4|43119.2|43099.2|43115.5|43095.5|8
1726673150000|2024-09-18 15:25:50|43115.5|43095.5|43108|43088|43115.5|43095.5|43106.1|43086.1|34
1726673160000|2024-09-18 15:26:00|43108.6|43088.6|43104.2|43084.2|43108.6|43088.6|43104.2|43084.2|6
1726673170000|2024-09-18 15:26:10|43104.9|43084.9|43104.2|43084.2|43105.5|43085.5|43100.5|43080.5|10
1726673180000|2024-09-18 15:26:20|43105.5|43085.5|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|3
1726673190000|2024-09-18 15:26:30|43099.9|43079.9|43104.9|43084.9|43104.9|43084.9|43099.9|43079.9|7
1726673200000|2024-09-18 15:26:40|43103|43083|43102.4|43082.4|43105.5|43085.5|43102.4|43082.4|4
1726673210000|2024-09-18 15:26:50|43104.2|43084.2|43116.7|43096.7|43118.6|43098.6|43104.2|43084.2|4
1726673220000|2024-09-18 15:27:00|43114.9|43094.9|43114.9|43094.9|43119.9|43099.9|43114.9|43094.9|2
1726673230000|2024-09-18 15:27:10|43117.4|43097.4|43114.2|43094.2|43117.4|43097.4|43114.2|43094.2|4
1726673240000|2024-09-18 15:27:20|43114.9|43094.9|43115.5|43095.5|43115.5|43095.5|43112.4|43092.4|7
1726673250000|2024-09-18 15:27:30|43117.4|43097.4|43124.9|43104.9|43126.7|43106.7|43117.4|43097.4|10
1726673260000|2024-09-18 15:27:40|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43122.4|43102.4|7
1726673270000|2024-09-18 15:27:50|43127.4|43107.4|43122.4|43102.4|43127.4|43107.4|43122.4|43102.4|15
1726673280000|2024-09-18 15:28:00|43120.5|43100.5|43119.9|43099.9|43120.5|43100.5|43119.9|43099.9|12
1726673290000|2024-09-18 15:28:10|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43120.5|43100.5|12
1726673300000|2024-09-18 15:28:20|43120.5|43100.5|43117.4|43097.4|43120.5|43100.5|43117.4|43097.4|1
1726673310000|2024-09-18 15:28:30|43119.9|43099.9|43123|43103|43123|43103|43119.9|43099.9|9
1726673320000|2024-09-18 15:28:40|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|8
1726673330000|2024-09-18 15:28:50|43119.9|43099.9|43115.5|43095.5|43120.5|43100.5|43115.5|43095.5|7
1726673340000|2024-09-18 15:29:00|43110.5|43090.5|43109.3|43089.3|43110.5|43090.5|43105.5|43085.5|7
1726673350000|2024-09-18 15:29:10|43107.4|43087.4|43110.5|43090.5|43112.4|43092.4|43107.4|43087.4|15
1726673360000|2024-09-18 15:29:20|43107.4|43087.4|43112.4|43092.4|43112.4|43092.4|43107.4|43087.4|6
1726673370000|2024-09-18 15:29:30|43110.5|43090.5|43107.4|43087.4|43112.4|43092.4|43105.5|43085.5|15
1726673380000|2024-09-18 15:29:40|43106.8|43086.8|43107.4|43087.4|43107.4|43087.4|43106.8|43086.8|1
1726673390000|2024-09-18 15:29:50|43105.5|43085.5|43113|43093|43113|43093|43105.5|43085.5|8
1726673400000|2024-09-18 15:30:00|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|7
1726673410000|2024-09-18 15:30:10|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43110.5|43090.5|12
1726673420000|2024-09-18 15:30:20|43113|43093|43117.4|43097.4|43117.4|43097.4|43112.4|43092.4|8
1726673430000|2024-09-18 15:30:30|43115.5|43095.5|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|7
1726673440000|2024-09-18 15:30:40|43109.9|43089.9|43104.9|43084.9|43109.9|43089.9|43104.9|43084.9|9
1726673450000|2024-09-18 15:30:50|43104.3|43084.3|43102.4|43082.4|43104.3|43084.3|43102.4|43082.4|3
1726673460000|2024-09-18 15:31:00|43104.9|43084.9|43108|43088|43109.9|43089.9|43104.9|43084.9|3
1726673470000|2024-09-18 15:31:10|43109.9|43089.9|43110.5|43090.5|43112.4|43092.4|43109.9|43089.9|6
1726673480000|2024-09-18 15:31:20|43112.4|43092.4|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|4
1726673490000|2024-09-18 15:31:30|43108.6|43088.6|43110.5|43090.5|43110.5|43090.5|43108.6|43088.6|2
1726673500000|2024-09-18 15:31:40|43107.4|43087.4|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|0
1726673510000|2024-09-18 15:31:50|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|10
1726673520000|2024-09-18 15:32:00|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|8
1726673530000|2024-09-18 15:32:10|43105.5|43085.5|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|11
1726673540000|2024-09-18 15:32:20|43103.6|43083.6|43100.5|43080.5|43103.6|43083.6|43100.5|43080.5|4
1726673550000|2024-09-18 15:32:30|43098|43078|43100.5|43080.5|43100.5|43080.5|43097.4|43077.4|4
1726673560000|2024-09-18 15:32:40|43099.3|43079.3|43098.6|43078.6|43102.4|43082.4|43098|43078|8
1726673570000|2024-09-18 15:32:50|43098|43078|43093.6|43073.6|43098|43078|43093.6|43073.6|4
1726673580000|2024-09-18 15:33:00|43090.5|43070.5|43088|43068|43090.5|43070.5|43088|43068|5
1726673590000|2024-09-18 15:33:10|43090.5|43070.5|43075.5|43055.5|43090.5|43070.5|43075.5|43055.5|18
1726673600000|2024-09-18 15:33:20|43079.3|43059.3|43075.5|43055.5|43080.5|43060.5|43075.5|43055.5|4
1726673610000|2024-09-18 15:33:30|43078|43058|43078|43058|43078|43058|43078|43058|2
1726673620000|2024-09-18 15:33:40|43076.1|43056.1|43078|43058|43078|43058|43075.5|43055.5|1
1726673630000|2024-09-18 15:33:50|43080.5|43060.5|43083|43063|43083|43063|43078|43058|6
1726673640000|2024-09-18 15:34:00|43084.9|43064.9|43085.5|43065.5|43087.4|43067.4|43083|43063|5
1726673650000|2024-09-18 15:34:10|43083|43063|43083|43063|43083|43063|43083|43063|4
1726673660000|2024-09-18 15:34:20|43081.1|43061.1|43077.4|43057.4|43083|43063|43077.4|43057.4|3
1726673670000|2024-09-18 15:34:30|||||||||17
1726673680000|2024-09-18 15:34:40|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43073.6|43053.6|10
1726673690000|2024-09-18 15:34:50|43071.1|43051.1|43075.5|43055.5|43075.5|43055.5|43071.1|43051.1|4
1726673700000|2024-09-18 15:35:00|43073|43053|43068.6|43048.6|43073|43053|43068.6|43048.6|13
1726673710000|2024-09-18 15:35:10|43066.7|43046.7|43060.5|43040.5|43066.7|43046.7|43058|43038|11
1726673720000|2024-09-18 15:35:20|43059.9|43039.9|43060.5|43040.5|43063|43043|43055.5|43035.5|9
1726673730000|2024-09-18 15:35:30|43055.5|43035.5|43048.6|43028.6|43055.5|43035.5|43048|43028|17
1726673740000|2024-09-18 15:35:40|43048|43028|43045.5|43025.5|43050.5|43030.5|43045.5|43025.5|25
1726673750000|2024-09-18 15:35:50|43043.6|43023.6|43043|43023|43048|43028|43043|43023|11
1726673760000|2024-09-18 15:36:00|43041.1|43021.1|43038|43018|43041.1|43021.1|43035.5|43015.5|21
1726673770000|2024-09-18 15:36:10|43039.9|43019.9|43043|43023|43043|43023|43039.9|43019.9|6
1726673780000|2024-09-18 15:36:20|43040.5|43020.5|43033.6|43013.6|43040.5|43020.5|43033.6|43013.6|16
1726673790000|2024-09-18 15:36:30|43033|43013|43032.4|43012.4|43035.5|43015.5|43032.4|43012.4|4
1726673800000|2024-09-18 15:36:40|43030.5|43010.5|43020.5|43000.5|43030.5|43010.5|43020.5|43000.5|10
1726673810000|2024-09-18 15:36:50|43021.1|43001.1|43020.5|43000.5|43021.1|43001.1|43020.5|43000.5|14
1726673820000|2024-09-18 15:37:00|43018.6|42998.6|43010.5|42990.5|43018.6|42998.6|43010.5|42990.5|38
1726673830000|2024-09-18 15:37:10|43005.5|42985.5|42995.5|42975.5|43005.5|42985.5|42995.5|42975.5|21
1726673840000|2024-09-18 15:37:20|||||||||14
1726673850000|2024-09-18 15:37:30|42999.3|42979.3|42998.6|42978.6|43000.5|42980.5|42998.6|42978.6|25
1726673860000|2024-09-18 15:37:40|42993.6|42973.6|42996.7|42976.7|42998|42978|42991.7|42971.7|74
1726673870000|2024-09-18 15:37:50|42994.9|42974.9|42990.5|42970.5|42994.9|42974.9|42990.5|42970.5|36
1726673880000|2024-09-18 15:38:00|42994.3|42974.3|42994.9|42974.9|42995.5|42975.5|42994.3|42974.3|26
1726673890000|2024-09-18 15:38:10|42995.5|42975.5|42999.3|42979.3|42999.3|42979.3|42995.5|42975.5|8
1726673900000|2024-09-18 15:38:20|42997.4|42977.4|43005.5|42985.5|43005.5|42985.5|42997.4|42977.4|1
1726673910000|2024-09-18 15:38:30|43006.1|42986.1|43012.4|42992.4|43012.4|42992.4|43005.5|42985.5|4
1726673920000|2024-09-18 15:38:40|43013|42993|43014.9|42994.9|43014.9|42994.9|43013|42993|5
1726673930000|2024-09-18 15:38:50|43015.5|42995.5|43014.3|42994.3|43017.4|42997.4|43014.3|42994.3|10
1726673940000|2024-09-18 15:39:00|43012.4|42992.4|42999.9|42979.9|43012.4|42992.4|42999.9|42979.9|4
1726673950000|2024-09-18 15:39:10|42997.4|42977.4|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|6
1726673960000|2024-09-18 15:39:20|42996.8|42976.8|42997.4|42977.4|42997.4|42977.4|42994.9|42974.9|7
1726673970000|2024-09-18 15:39:30|42995.5|42975.5|42991.2|42971.2|42995.5|42975.5|42991.2|42971.2|7
1726673980000|2024-09-18 15:39:40|42993.7|42973.7|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|4
1726673990000|2024-09-18 15:39:50|42989.9|42969.9|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|8
1726674000000|2024-09-18 15:40:00|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42989.9|42969.9|9
1726674010000|2024-09-18 15:40:10|42989.9|42969.9|42992.4|42972.4|42992.4|42972.4|42989.9|42969.9|4
1726674020000|2024-09-18 15:40:20|42991.8|42971.8|42982.4|42962.4|42991.8|42971.8|42982.4|42962.4|14
1726674030000|2024-09-18 15:40:30|42980.5|42960.5|42967.4|42947.4|42980.5|42960.5|42967.4|42947.4|7
1726674040000|2024-09-18 15:40:40|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42962.4|42942.4|11
1726674050000|2024-09-18 15:40:50|42964.9|42944.9|42969.3|42949.3|42969.3|42949.3|42964.3|42944.3|6
1726674060000|2024-09-18 15:41:00|42966.8|42946.8|42969.9|42949.9|42971.8|42951.8|42966.8|42946.8|12
1726674070000|2024-09-18 15:41:10|42971.8|42951.8|42966.8|42946.8|42971.8|42951.8|42966.8|42946.8|9
1726674080000|2024-09-18 15:41:20|42964.9|42944.9|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|49
1726674090000|2024-09-18 15:41:30|42964.9|42944.9|42959.3|42939.3|42964.9|42944.9|42954.9|42934.9|28
1726674100000|2024-09-18 15:41:40|42961.2|42941.2|42959.9|42939.9|42961.8|42941.8|42959.9|42939.9|4
1726674110000|2024-09-18 15:41:50|||||||||11
1726674120000|2024-09-18 15:42:00|42957.4|42937.4|42959.9|42939.9|42959.9|42939.9|42957.4|42937.4|4
1726674130000|2024-09-18 15:42:10|42961.8|42941.8|42966.8|42946.8|42966.8|42946.8|42961.8|42941.8|10
1726674150000|2024-09-18 15:42:30|42969.9|42949.9|42971.8|42951.8|42971.8|42951.8|42969.9|42949.9|1
1726674160000|2024-09-18 15:42:40|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42971.8|42951.8|2
1726674170000|2024-09-18 15:42:50|42976.8|42956.8|42978.7|42958.7|42978.7|42958.7|42976.8|42956.8|3
1726674180000|2024-09-18 15:43:00|42976.8|42956.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|8
1726674190000|2024-09-18 15:43:10|42982.4|42962.4|42991.8|42971.8|42991.8|42971.8|42982.4|42962.4|60
1726674200000|2024-09-18 15:43:20|42995.5|42975.5|42998|42978|42998|42978|42995.5|42975.5|4
1726674210000|2024-09-18 15:43:30|43000.5|42980.5|43010.5|42990.5|43010.5|42990.5|43000.5|42980.5|27
1726674220000|2024-09-18 15:43:40|43008.6|42988.6|43005.5|42985.5|43008.6|42988.6|43003|42983|18
1726674230000|2024-09-18 15:43:50|43003|42983|43003|42983|43003|42983|43003|42983|8
1726674240000|2024-09-18 15:44:00|42998|42978|42998|42978|42998|42978|42998|42978|3
1726674250000|2024-09-18 15:44:10|42996.1|42976.1|42995.5|42975.5|42996.1|42976.1|42995.5|42975.5|7
1726674260000|2024-09-18 15:44:20|42997.4|42977.4|43003|42983|43003|42983|42997.4|42977.4|6
1726674270000|2024-09-18 15:44:30|43004.9|42984.9|43000.5|42980.5|43004.9|42984.9|43000.5|42980.5|3
1726674280000|2024-09-18 15:44:40|42998.6|42978.6|42995.5|42975.5|43000.5|42980.5|42995.5|42975.5|11
1726674290000|2024-09-18 15:44:50|42993.6|42973.6|42997.4|42977.4|42997.4|42977.4|42993.6|42973.6|4
1726674300000|2024-09-18 15:45:00|42998|42978|42995.5|42975.5|42998|42978|42995.5|42975.5|7
1726674310000|2024-09-18 15:45:10|||||||||2
1726674320000|2024-09-18 15:45:20|42990.5|42970.5|42985.5|42965.5|42990.5|42970.5|42985.5|42965.5|15
1726674330000|2024-09-18 15:45:30|42988|42968|43000.5|42980.5|43000.5|42980.5|42988|42968|5
1726674340000|2024-09-18 15:45:40|43003|42983|43008|42988|43010.5|42990.5|43003|42983|27
1726674350000|2024-09-18 15:45:50|43009.9|42989.9|43003|42983|43010.5|42990.5|43003|42983|7
1726674360000|2024-09-18 15:46:00|43000.5|42980.5|43005.5|42985.5|43005.5|42985.5|42996.1|42976.1|9
1726674370000|2024-09-18 15:46:10|43007.4|42987.4|43014.9|42994.9|43016.8|42996.8|43007.4|42987.4|17
1726674380000|2024-09-18 15:46:20|43013|42993|43008|42988|43013|42993|43005.5|42985.5|8
1726674390000|2024-09-18 15:46:30|||||||||2
1726674400000|2024-09-18 15:46:40|43006.2|42986.2|42999.9|42979.9|43006.2|42986.2|42999.9|42979.9|20
1726674410000|2024-09-18 15:46:50|42998|42978|43008|42988|43008|42988|42995.5|42975.5|33
1726674420000|2024-09-18 15:47:00|43006.2|42986.2|43008|42988|43008|42988|43005.5|42985.5|2
1726674430000|2024-09-18 15:47:10|43009.9|42989.9|43000.5|42980.5|43011.8|42991.8|43000.5|42980.5|4
1726674440000|2024-09-18 15:47:20|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|42991.2|42971.2|3
1726674450000|2024-09-18 15:47:30|42993.7|42973.7|42994.9|42974.9|42994.9|42974.9|42993|42973|2
1726674460000|2024-09-18 15:47:40|42991.2|42971.2|42992.4|42972.4|42992.4|42972.4|42990.5|42970.5|3
1726674470000|2024-09-18 15:47:50|42994.9|42974.9|42992.4|42972.4|42995.5|42975.5|42992.4|42972.4|3
1726674480000|2024-09-18 15:48:00|42990.5|42970.5|42993|42973|42994.9|42974.9|42990.5|42970.5|10
1726674490000|2024-09-18 15:48:10|42990.5|42970.5|42990.5|42970.5|42994.9|42974.9|42990.5|42970.5|16
1726674500000|2024-09-18 15:48:20|42991.2|42971.2|42988|42968|42991.2|42971.2|42988|42968|6
1726674510000|2024-09-18 15:48:30|42987.4|42967.4|42982.4|42962.4|42988|42968|42982.4|42962.4|2
1726674520000|2024-09-18 15:48:40|42984.9|42964.9|42983|42963|42985.5|42965.5|42983|42963|11
1726674530000|2024-09-18 15:48:50|42980.5|42960.5|42980.5|42960.5|42984.9|42964.9|42980.5|42960.5|3
1726674540000|2024-09-18 15:49:00|42982.4|42962.4|42976.2|42956.2|42982.4|42962.4|42976.2|42956.2|18
1726674550000|2024-09-18 15:49:10|42973|42953|42970.5|42950.5|42973|42953|42968|42948|9
1726674560000|2024-09-18 15:49:20|42973|42953|42974.9|42954.9|42974.9|42954.9|42973|42953|7
1726674570000|2024-09-18 15:49:30|42976.8|42956.8|42979.9|42959.9|42979.9|42959.9|42973.7|42953.7|52
1726674580000|2024-09-18 15:49:40|42978|42958|42980.5|42960.5|42980.5|42960.5|42978|42958|5
1726674590000|2024-09-18 15:49:50|42984.9|42964.9|42992.4|42972.4|42994.3|42974.3|42984.9|42964.9|7
1726674600000|2024-09-18 15:50:00|42989.9|42969.9|42998.7|42978.7|42998.7|42978.7|42989.9|42969.9|7
1726674610000|2024-09-18 15:50:10|42999.3|42979.3|43009.3|42989.3|43009.3|42989.3|42999.3|42979.3|6
1726674620000|2024-09-18 15:50:20|43007.4|42987.4|43003.7|42983.7|43007.4|42987.4|43003|42983|4
1726674630000|2024-09-18 15:50:30|43005.5|42985.5|43008|42988|43009.9|42989.9|43005.5|42985.5|9
1726674640000|2024-09-18 15:50:40|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43005.5|42985.5|4
1726674650000|2024-09-18 15:50:50|43012.4|42992.4|43024.3|43004.3|43024.3|43004.3|43012.4|42992.4|7
1726674660000|2024-09-18 15:51:00|43024.9|43004.9|43031.8|43011.8|43034.3|43014.3|43024.9|43004.9|6
1726674670000|2024-09-18 15:51:10|43032.4|43012.4|43031.8|43011.8|43034.3|43014.3|43031.8|43011.8|2
1726674680000|2024-09-18 15:51:20|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|3
1726674690000|2024-09-18 15:51:30|43033.1|43013.1|43029.9|43009.9|43033.1|43013.1|43029.9|43009.9|2
1726674700000|2024-09-18 15:51:40|43028.1|43008.1|43028.1|43008.1|43029.9|43009.9|43028.1|43008.1|1
1726674710000|2024-09-18 15:51:50|43029.9|43009.9|43028.1|43008.1|43029.9|43009.9|43028.1|43008.1|1
1726674720000|2024-09-18 15:52:00|43025.6|43005.6|43024.9|43004.9|43029.9|43009.9|43019.9|42999.9|29
1726674730000|2024-09-18 15:52:10|||||||||1
1726674740000|2024-09-18 15:52:20|||||||||9
1726674750000|2024-09-18 15:52:30|43024.3|43004.3|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|5
1726674760000|2024-09-18 15:52:40|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|13
1726674770000|2024-09-18 15:52:50|43025.6|43005.6|43029.9|43009.9|43029.9|43009.9|43024.9|43004.9|4
1726674780000|2024-09-18 15:53:00|43028.1|43008.1|43032.4|43012.4|43032.4|43012.4|43028.1|43008.1|6
1726674790000|2024-09-18 15:53:10|||||||||1
1726674800000|2024-09-18 15:53:20|43031.8|43011.8|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|2
1726674810000|2024-09-18 15:53:30|43029.9|43009.9|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|3
1726674820000|2024-09-18 15:53:40|43037.4|43017.4|43042.4|43022.4|43044.9|43024.9|43037.4|43017.4|22
1726674830000|2024-09-18 15:53:50|43040.6|43020.6|43039.9|43019.9|43044.9|43024.9|43038.1|43018.1|7
1726674840000|2024-09-18 15:54:00|43042.4|43022.4|43044.3|43024.3|43049.3|43029.3|43042.4|43022.4|18
1726674850000|2024-09-18 15:54:10|43043.7|43023.7|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|3
1726674860000|2024-09-18 15:54:20|43046.2|43026.2|43046.8|43026.8|43046.8|43026.8|43046.2|43026.2|4
1726674870000|2024-09-18 15:54:30|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|10
1726674880000|2024-09-18 15:54:40|43046.2|43026.2|43054.3|43034.3|43059.3|43039.3|43046.2|43026.2|39
1726674890000|2024-09-18 15:54:50|43056.8|43036.8|43056.8|43036.8|43059.3|43039.3|43056.8|43036.8|8
1726674900000|2024-09-18 15:55:00|43058.7|43038.7|43066.8|43046.8|43066.8|43046.8|43058.7|43038.7|11
1726674910000|2024-09-18 15:55:10|43069.3|43049.3|43066.8|43046.8|43069.3|43049.3|43066.8|43046.8|1
1726674920000|2024-09-18 15:55:20|43064.3|43044.3|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|7
1726674930000|2024-09-18 15:55:30|43068.7|43048.7|43071.8|43051.8|43071.8|43051.8|43068.7|43048.7|3
1726674940000|2024-09-18 15:55:40|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|1
1726674950000|2024-09-18 15:55:50|43077.4|43057.4|43074.3|43054.3|43077.4|43057.4|43071.8|43051.8|15
1726674960000|2024-09-18 15:56:00|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43072.4|43052.4|28
1726674970000|2024-09-18 15:56:10|43076.2|43056.2|43064.3|43044.3|43076.8|43056.8|43064.3|43044.3|10
1726674980000|2024-09-18 15:56:20|||||||||2
1726674990000|2024-09-18 15:56:30|43063.7|43043.7|43068.1|43048.1|43068.1|43048.1|43063.7|43043.7|7
1726675000000|2024-09-18 15:56:40|43066.2|43046.2|43071.8|43051.8|43073.7|43053.7|43066.2|43046.2|5
1726675010000|2024-09-18 15:56:50|43071.2|43051.2|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|5
1726675020000|2024-09-18 15:57:00|43069.3|43049.3|43066.2|43046.2|43069.3|43049.3|43064.3|43044.3|8
1726675030000|2024-09-18 15:57:10|43068.1|43048.1|43066.2|43046.2|43070|43050|43066.2|43046.2|4
1726675040000|2024-09-18 15:57:20|43064.3|43044.3|43066.2|43046.2|43066.2|43046.2|43064.3|43044.3|7
1726675050000|2024-09-18 15:57:30|43068.1|43048.1|43066.2|43046.2|43068.1|43048.1|43066.2|43046.2|2
1726675060000|2024-09-18 15:57:40|||||||||2
1726675070000|2024-09-18 15:57:50|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|3
1726675080000|2024-09-18 15:58:00|43062.5|43042.5|43068.7|43048.7|43070.6|43050.6|43062.5|43042.5|8
1726675090000|2024-09-18 15:58:10|43070.6|43050.6|43073.7|43053.7|43073.7|43053.7|43070.6|43050.6|168
1726675100000|2024-09-18 15:58:20|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|7
1726675110000|2024-09-18 15:58:30|43072.5|43052.5|43071.8|43051.8|43072.5|43052.5|43070|43050|6
1726675120000|2024-09-18 15:58:40|43069.3|43049.3|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|8
1726675130000|2024-09-18 15:58:50|43070|43050|43069.3|43049.3|43070|43050|43069.3|43049.3|6
1726675140000|2024-09-18 15:59:00|43067.5|43047.5|43062.5|43042.5|43069.3|43049.3|43060|43040|123
1726675150000|2024-09-18 15:59:10|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|2
1726675160000|2024-09-18 15:59:20|43062.5|43042.5|43061.2|43041.2|43064.3|43044.3|43061.2|43041.2|3
1726675170000|2024-09-18 15:59:30|43059.3|43039.3|43050.6|43030.6|43059.3|43039.3|43050.6|43030.6|10
1726675180000|2024-09-18 15:59:40|43052.5|43032.5|43054.3|43034.3|43056.2|43036.2|43049.3|43029.3|7
1726675190000|2024-09-18 15:59:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43054.3|43034.3|28
1726675200000|2024-09-18 16:00:00|43054.3|43034.3|43073.7|43053.7|43073.7|43053.7|43052.5|43032.5|32
1726675210000|2024-09-18 16:00:10|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|9
1726675220000|2024-09-18 16:00:20|43081.2|43061.2|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|10
1726675230000|2024-09-18 16:00:30|43084.3|43064.3|43081.2|43061.2|43084.3|43064.3|43079.3|43059.3|34
1726675240000|2024-09-18 16:00:40|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1726675250000|2024-09-18 16:00:50|43081.2|43061.2|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|8
1726675260000|2024-09-18 16:01:00|43084.3|43064.3|43079.3|43059.3|43084.3|43064.3|43079.3|43059.3|11
1726675270000|2024-09-18 16:01:10|||||||||3
1726675280000|2024-09-18 16:01:20|43073.7|43053.7|43070|43050|43073.7|43053.7|43070|43050|68
1726675290000|2024-09-18 16:01:30|43066.8|43046.8|43066.2|43046.2|43066.8|43046.8|43065.6|43045.6|4
1726675300000|2024-09-18 16:01:40|||||||||3
1726675310000|2024-09-18 16:01:50|43068.1|43048.1|43064.3|43044.3|43068.7|43048.7|43064.3|43044.3|2
1726675320000|2024-09-18 16:02:00|43066.8|43046.8|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|24
1726675330000|2024-09-18 16:02:10|43076.2|43056.2|43074.3|43054.3|43076.2|43056.2|43074.3|43054.3|16
1726675340000|2024-09-18 16:02:20|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|25
1726675350000|2024-09-18 16:02:30|43081.8|43061.8|43071.8|43051.8|43081.8|43061.8|43071.8|43051.8|55
1726675360000|2024-09-18 16:02:40|43070|43050|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|12
1726675370000|2024-09-18 16:02:50|43071.9|43051.9|43071.2|43051.2|43073.7|43053.7|43071.2|43051.2|1
1726675380000|2024-09-18 16:03:00|43071.9|43051.9|43060.6|43040.6|43071.9|43051.9|43060.6|43040.6|7
1726675390000|2024-09-18 16:03:10|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|14
1726675400000|2024-09-18 16:03:20|43055.6|43035.6|43052.5|43032.5|43055.6|43035.6|43052.5|43032.5|10
1726675410000|2024-09-18 16:03:30|43054.4|43034.4|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|14
1726675420000|2024-09-18 16:03:40|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|1
1726675430000|2024-09-18 16:03:50|43060|43040|43057.5|43037.5|43060.6|43040.6|43057.5|43037.5|12
1726675440000|2024-09-18 16:04:00|43059.4|43039.4|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|6
1726675450000|2024-09-18 16:04:10|43063.7|43043.7|43064.4|43044.4|43064.4|43044.4|43061.2|43041.2|5
1726675460000|2024-09-18 16:04:20|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|4
1726675470000|2024-09-18 16:04:30|43066.9|43046.9|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|3
1726675480000|2024-09-18 16:04:40|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|2
1726675490000|2024-09-18 16:04:50|43069.4|43049.4|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|9
1726675500000|2024-09-18 16:05:00|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|3
1726675520000|2024-09-18 16:05:20|43071.2|43051.2|43071.2|43051.2|43073.1|43053.1|43071.2|43051.2|1
1726675530000|2024-09-18 16:05:30|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|6
1726675540000|2024-09-18 16:05:40|43064.4|43044.4|43066.9|43046.9|43066.9|43046.9|43064.4|43044.4|0
1726675550000|2024-09-18 16:05:50|43066.2|43046.2|43066.9|43046.9|43066.9|43046.9|43064.4|43044.4|3
1726675560000|2024-09-18 16:06:00|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|5
1726675570000|2024-09-18 16:06:10|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1726675580000|2024-09-18 16:06:20|43071.2|43051.2|43064.4|43044.4|43071.2|43051.2|43064.4|43044.4|14
1726675590000|2024-09-18 16:06:30|43062.5|43042.5|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|1
1726675600000|2024-09-18 16:06:40|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|6
1726675610000|2024-09-18 16:06:50|43060|43040|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|1
1726675620000|2024-09-18 16:07:00|43062.5|43042.5|43056.9|43036.9|43066.2|43046.2|43056.9|43036.9|14
1726675630000|2024-09-18 16:07:10|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|5
1726675650000|2024-09-18 16:07:30|||||||||5
1726675660000|2024-09-18 16:07:40|43060.6|43040.6|43061.9|43041.9|43061.9|43041.9|43060.6|43040.6|1
1726675670000|2024-09-18 16:07:50|43064.4|43044.4|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|6
1726675690000|2024-09-18 16:08:10|43071.2|43051.2|43071.9|43051.9|43071.9|43051.9|43071.2|43051.2|0
1726675700000|2024-09-18 16:08:20|43073.7|43053.7|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|2
1726675710000|2024-09-18 16:08:30|||||||||3
1726675720000|2024-09-18 16:08:40|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|3
1726675730000|2024-09-18 16:08:50|43066.9|43046.9|43062.5|43042.5|43066.9|43046.9|43062.5|43042.5|10
1726675740000|2024-09-18 16:09:00|43060.6|43040.6|43064.4|43044.4|43064.4|43044.4|43060.6|43040.6|0
1726675750000|2024-09-18 16:09:10|43061.9|43041.9|43061.3|43041.3|43061.9|43041.9|43059.4|43039.4|4
1726675760000|2024-09-18 16:09:20|43061.9|43041.9|43062.5|43042.5|43064.4|43044.4|43061.9|43041.9|3
1726675770000|2024-09-18 16:09:30|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|0
1726675790000|2024-09-18 16:09:50|43059.4|43039.4|43061.3|43041.3|43061.3|43041.3|43059.4|43039.4|0
1726675800000|2024-09-18 16:10:00|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|4
1726675810000|2024-09-18 16:10:10|43066.3|43046.3|43061.9|43041.9|43066.3|43046.3|43059.4|43039.4|8
1726675820000|2024-09-18 16:10:20|43064.4|43044.4|43069.4|43049.4|43071.9|43051.9|43064.4|43044.4|9
1726675830000|2024-09-18 16:10:30|43071.9|43051.9|43071.9|43051.9|43074.4|43054.4|43070|43050|6
1726675840000|2024-09-18 16:10:40|43072.5|43052.5|43071.9|43051.9|43072.5|43052.5|43071.9|43051.9|1
1726675850000|2024-09-18 16:10:50|43074.4|43054.4|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|2
1726675860000|2024-09-18 16:11:00|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|1
1726675870000|2024-09-18 16:11:10|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|6
1726675880000|2024-09-18 16:11:20|43076.3|43056.3|43076.9|43056.9|43079.4|43059.4|43074.4|43054.4|9
1726675890000|2024-09-18 16:11:30|43075|43055|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|5
1726675900000|2024-09-18 16:11:40|||||||||2
1726675910000|2024-09-18 16:11:50|43072.5|43052.5|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|4
1726675920000|2024-09-18 16:12:00|43071.9|43051.9|43071.3|43051.3|43074.4|43054.4|43069.4|43049.4|2
1726675930000|2024-09-18 16:12:10|43073.1|43053.1|43068.8|43048.8|43074.4|43054.4|43068.8|43048.8|12
1726675940000|2024-09-18 16:12:20|43066.3|43046.3|43076.9|43056.9|43076.9|43056.9|43063.8|43043.8|12
1726675950000|2024-09-18 16:12:30|43074.4|43054.4|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|28
1726675960000|2024-09-18 16:12:40|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|2
1726675970000|2024-09-18 16:12:50|43074.4|43054.4|43076.9|43056.9|43076.9|43056.9|43074.4|43054.4|3
1726675980000|2024-09-18 16:13:00|43081.9|43061.9|43081.3|43061.3|43081.9|43061.9|43079.4|43059.4|28
1726675990000|2024-09-18 16:13:10|43081.9|43061.9|43069.4|43049.4|43081.9|43061.9|43069.4|43049.4|33
1726676000000|2024-09-18 16:13:20|43071.3|43051.3|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|3
1726676010000|2024-09-18 16:13:30|43075|43055|43079.4|43059.4|43079.4|43059.4|43075|43055|1
1726676020000|2024-09-18 16:13:40|||||||||17
1726676030000|2024-09-18 16:13:50|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|0
1726676040000|2024-09-18 16:14:00|43078.1|43058.1|43079.4|43059.4|43079.4|43059.4|43078.1|43058.1|7
1726676050000|2024-09-18 16:14:10|43074.4|43054.4|43076.9|43056.9|43076.9|43056.9|43074.4|43054.4|12
1726676060000|2024-09-18 16:14:20|43078.8|43058.8|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|1
1726676070000|2024-09-18 16:14:30|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|0
1726676080000|2024-09-18 16:14:40|43081.3|43061.3|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|1
1726676090000|2024-09-18 16:14:50|43077.5|43057.5|43079.4|43059.4|43079.4|43059.4|43077.5|43057.5|8
1726676100000|2024-09-18 16:15:00|43076.9|43056.9|43080.7|43060.7|43081.3|43061.3|43076.9|43056.9|28
1726676110000|2024-09-18 16:15:10|43081.3|43061.3|43085.7|43065.7|43085.7|43065.7|43081.3|43061.3|5
1726676120000|2024-09-18 16:15:20|43087.5|43067.5|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|7
1726676130000|2024-09-18 16:15:30|43085.7|43065.7|43090.7|43070.7|43090.7|43070.7|43085.7|43065.7|2
1726676140000|2024-09-18 16:15:40|43092.5|43072.5|43090.7|43070.7|43092.5|43072.5|43090.7|43070.7|21
1726676150000|2024-09-18 16:15:50|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|6
1726676160000|2024-09-18 16:16:00|43090|43070|43093.2|43073.2|43093.2|43073.2|43090|43070|8
1726676170000|2024-09-18 16:16:10|43095.7|43075.7|43090|43070|43095.7|43075.7|43088.2|43068.2|21
1726676180000|2024-09-18 16:16:20|||||||||3
1726676190000|2024-09-18 16:16:30|43091.9|43071.9|43093.2|43073.2|43093.2|43073.2|43090|43070|5
1726676200000|2024-09-18 16:16:40|43090.7|43070.7|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|14
1726676210000|2024-09-18 16:16:50|43088.8|43068.8|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|24
1726676220000|2024-09-18 16:17:00|43093.2|43073.2|43091.3|43071.3|43093.2|43073.2|43090.7|43070.7|0
1726676230000|2024-09-18 16:17:10|43093.2|43073.2|43088.2|43068.2|43093.2|43073.2|43088.2|43068.2|1
1726676240000|2024-09-18 16:17:20|43090|43070|43088.2|43068.2|43090|43070|43088.2|43068.2|1
1726676250000|2024-09-18 16:17:30|||||||||13
1726676270000|2024-09-18 16:17:50|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|14
1726676280000|2024-09-18 16:18:00|43090|43070|43093.2|43073.2|43093.2|43073.2|43088.2|43068.2|1
1726676290000|2024-09-18 16:18:10|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43088.2|43068.2|5
1726676300000|2024-09-18 16:18:20|43091.3|43071.3|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|8
1726676310000|2024-09-18 16:18:30|43091.3|43071.3|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|6
1726676320000|2024-09-18 16:18:40|43090|43070|43093.2|43073.2|43093.2|43073.2|43090|43070|1
1726676330000|2024-09-18 16:18:50|||||||||1
1726676340000|2024-09-18 16:19:00|||||||||1
1726676350000|2024-09-18 16:19:10|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|5
1726676370000|2024-09-18 16:19:30|43090|43070|43090.7|43070.7|43092.5|43072.5|43090|43070|1
1726676380000|2024-09-18 16:19:40|43092.5|43072.5|43095.7|43075.7|43095.7|43075.7|43092.5|43072.5|5
1726676390000|2024-09-18 16:19:50|43093.2|43073.2|43097.5|43077.5|43098.2|43078.2|43093.2|43073.2|6
1726676400000|2024-09-18 16:20:00|43098.2|43078.2|43095.7|43075.7|43098.2|43078.2|43095.7|43075.7|0
1726676410000|2024-09-18 16:20:10|||||||||5
1726676420000|2024-09-18 16:20:20|43097.6|43077.6|43099.4|43079.4|43099.4|43079.4|43097.6|43077.6|1
1726676430000|2024-09-18 16:20:30|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|1
1726676440000|2024-09-18 16:20:40|43103.2|43083.2|43103.2|43083.2|43107.6|43087.6|43103.2|43083.2|15
1726676460000|2024-09-18 16:21:00|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|22
1726676470000|2024-09-18 16:21:10|43101.9|43081.9|43100.1|43080.1|43101.9|43081.9|43100.1|43080.1|0
1726676480000|2024-09-18 16:21:20|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|1
1726676490000|2024-09-18 16:21:30|43102.6|43082.6|43103.2|43083.2|43103.2|43083.2|43102.6|43082.6|7
1726676500000|2024-09-18 16:21:40|43103.8|43083.8|43106.3|43086.3|43108.2|43088.2|43103.8|43083.8|22
1726676510000|2024-09-18 16:21:50|43108.2|43088.2|43106.3|43086.3|43108.2|43088.2|43105.7|43085.7|0
1726676520000|2024-09-18 16:22:00|43105.7|43085.7|43103.2|43083.2|43108.2|43088.2|43103.2|43083.2|7
1726676530000|2024-09-18 16:22:10|43101.3|43081.3|43103.2|43083.2|43103.2|43083.2|43100.7|43080.7|2
1726676540000|2024-09-18 16:22:20|||||||||1
1726676550000|2024-09-18 16:22:30|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|1
1726676560000|2024-09-18 16:22:40|43106.9|43086.9|43108.2|43088.2|43110.7|43090.7|43106.9|43086.9|6
1726676570000|2024-09-18 16:22:50|||||||||5
1726676580000|2024-09-18 16:23:00|43110.1|43090.1|43111.3|43091.3|43111.3|43091.3|43110.1|43090.1|17
1726676590000|2024-09-18 16:23:10|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|0
1726676600000|2024-09-18 16:23:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|6
1726676620000|2024-09-18 16:23:40|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43111.3|43091.3|15
1726676630000|2024-09-18 16:23:50|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|13
1726676640000|2024-09-18 16:24:00|43110.1|43090.1|43110.1|43090.1|43113.2|43093.2|43108.2|43088.2|6
1726676650000|2024-09-18 16:24:10|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|43106.3|43086.3|9
1726676660000|2024-09-18 16:24:20|||||||||6
1726676670000|2024-09-18 16:24:30|43105.7|43085.7|43107.6|43087.6|43107.6|43087.6|43105.7|43085.7|1
1726676680000|2024-09-18 16:24:40|43108.2|43088.2|43106.3|43086.3|43108.2|43088.2|43105.7|43085.7|1
1726676690000|2024-09-18 16:24:50|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|1
1726676700000|2024-09-18 16:25:00|43105.7|43085.7|43108.2|43088.2|43108.2|43088.2|43105.7|43085.7|7
1726676710000|2024-09-18 16:25:10|43110.1|43090.1|43108.8|43088.8|43110.1|43090.1|43108.8|43088.8|13
1726676720000|2024-09-18 16:25:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43108.8|43088.8|2
1726676730000|2024-09-18 16:25:30|43108.8|43088.8|43110.7|43090.7|43110.7|43090.7|43108.8|43088.8|1
1726676740000|2024-09-18 16:25:40|43112.6|43092.6|43115.1|43095.1|43115.1|43095.1|43112.6|43092.6|15
1726676750000|2024-09-18 16:25:50|43116.3|43096.3|43116.3|43096.3|43118.2|43098.2|43115.7|43095.7|10
1726676760000|2024-09-18 16:26:00|43118.2|43098.2|43110.7|43090.7|43118.2|43098.2|43110.7|43090.7|5
1726676780000|2024-09-18 16:26:20|||||||||10
1726676790000|2024-09-18 16:26:30|43112.6|43092.6|43113.2|43093.2|43113.2|43093.2|43112.6|43092.6|4
1726676800000|2024-09-18 16:26:40|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.8|43093.8|3
1726676810000|2024-09-18 16:26:50|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.8|43093.8|4
1726676820000|2024-09-18 16:27:00|43114.4|43094.4|43113.2|43093.2|43114.4|43094.4|43113.2|43093.2|0
1726676830000|2024-09-18 16:27:10|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.2|43093.2|5
1726676850000|2024-09-18 16:27:30|43114.4|43094.4|43113.2|43093.2|43114.4|43094.4|43113.2|43093.2|0
1726676860000|2024-09-18 16:27:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|8
1726676870000|2024-09-18 16:27:50|43112.6|43092.6|43113.2|43093.2|43113.2|43093.2|43112.6|43092.6|30
1726676880000|2024-09-18 16:28:00|43115.1|43095.1|43118.2|43098.2|43118.2|43098.2|43115.1|43095.1|6
1726676890000|2024-09-18 16:28:10|43125.1|43105.1|43126.3|43106.3|43126.3|43106.3|43123.2|43103.2|12
1726676900000|2024-09-18 16:28:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43123.2|43103.2|3
1726676910000|2024-09-18 16:28:30|43123.2|43103.2|43115.7|43095.7|43123.2|43103.2|43115.7|43095.7|6
1726676920000|2024-09-18 16:28:40|43117.6|43097.6|43115.1|43095.1|43117.6|43097.6|43115.1|43095.1|1
1726676930000|2024-09-18 16:28:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|8
1726676940000|2024-09-18 16:29:00|43115.1|43095.1|43116.3|43096.3|43116.3|43096.3|43115.1|43095.1|8
1726676950000|2024-09-18 16:29:10|43114.4|43094.4|43113.2|43093.2|43116.3|43096.3|43113.2|43093.2|12
1726676960000|2024-09-18 16:29:20|43115.1|43095.1|43113.2|43093.2|43115.1|43095.1|43113.2|43093.2|14
1726676970000|2024-09-18 16:29:30|43115.1|43095.1|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|11
1726676980000|2024-09-18 16:29:40|43115.1|43095.1|43118.2|43098.2|43120.1|43100.1|43115.1|43095.1|7
1726676990000|2024-09-18 16:29:50|43120.1|43100.1|43120.7|43100.7|43120.7|43100.7|43120.1|43100.1|4
1726677000000|2024-09-18 16:30:00|43118.8|43098.8|43118.2|43098.2|43118.8|43098.8|43114.4|43094.4|4
1726677010000|2024-09-18 16:30:10|43116.3|43096.3|43113.2|43093.2|43118.2|43098.2|43113.2|43093.2|9
1726677020000|2024-09-18 16:30:20|43111.3|43091.3|43111.3|43091.3|43113.2|43093.2|43111.3|43091.3|16
1726677030000|2024-09-18 16:30:30|43113.2|43093.2|43111.3|43091.3|43113.2|43093.2|43111.3|43091.3|18
1726677040000|2024-09-18 16:30:40|43113.2|43093.2|43115.1|43095.1|43115.1|43095.1|43113.2|43093.2|9
1726677050000|2024-09-18 16:30:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|2
1726677060000|2024-09-18 16:31:00|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43111.3|43091.3|9
1726677070000|2024-09-18 16:31:10|43111.3|43091.3|43111.3|43091.3|43113.2|43093.2|43110.7|43090.7|2
1726677080000|2024-09-18 16:31:20|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|7
1726677090000|2024-09-18 16:31:30|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|3
1726677100000|2024-09-18 16:31:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|0
1726677110000|2024-09-18 16:31:50|43115.7|43095.7|43115.1|43095.1|43115.7|43095.7|43115.1|43095.1|2
1726677120000|2024-09-18 16:32:00|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|3
1726677130000|2024-09-18 16:32:10|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|7
1726677140000|2024-09-18 16:32:20|||||||||1
1726677150000|2024-09-18 16:32:30|43109.4|43089.4|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|4
1726677160000|2024-09-18 16:32:40|43108.8|43088.8|43110.1|43090.1|43110.7|43090.7|43108.2|43088.2|1
1726677170000|2024-09-18 16:32:50|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|6
1726677180000|2024-09-18 16:33:00|43111.3|43091.3|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|14
1726677190000|2024-09-18 16:33:10|43110.1|43090.1|43108.2|43088.2|43110.1|43090.1|43108.2|43088.2|2
1726677200000|2024-09-18 16:33:20|||||||||1
1726677210000|2024-09-18 16:33:30|43103.2|43083.2|43096.3|43076.3|43103.2|43083.2|43096.3|43076.3|9
1726677220000|2024-09-18 16:33:40|43093.8|43073.8|43100.1|43080.1|43100.1|43080.1|43093.8|43073.8|5
1726677230000|2024-09-18 16:33:50|43100.7|43080.7|43098.2|43078.2|43102.6|43082.6|43098.2|43078.2|3
1726677240000|2024-09-18 16:34:00|43100.7|43080.7|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|8
1726677250000|2024-09-18 16:34:10|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|6
1726677260000|2024-09-18 16:34:20|||||||||3
1726677270000|2024-09-18 16:34:30|43105.1|43085.1|43100.7|43080.7|43105.1|43085.1|43100.7|43080.7|13
1726677280000|2024-09-18 16:34:40|43098.8|43078.8|43089.4|43069.4|43098.8|43078.8|43087.6|43067.6|45
1726677290000|2024-09-18 16:34:50|43091.3|43071.3|43091.9|43071.9|43091.9|43071.9|43091.3|43071.3|0
1726677300000|2024-09-18 16:35:00|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43089.4|43069.4|2
1726677310000|2024-09-18 16:35:10|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43089.4|43069.4|2
1726677320000|2024-09-18 16:35:20|43092.6|43072.6|43096.3|43076.3|43096.3|43076.3|43092.6|43072.6|2
1726677330000|2024-09-18 16:35:30|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|2
1726677340000|2024-09-18 16:35:40|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|4
1726677360000|2024-09-18 16:36:00|43097.6|43077.6|43104.4|43084.4|43104.4|43084.4|43097.6|43077.6|7
1726677370000|2024-09-18 16:36:10|43102.6|43082.6|43099.4|43079.4|43102.6|43082.6|43099.4|43079.4|4
1726677380000|2024-09-18 16:36:20|43097.6|43077.6|43096.3|43076.3|43098.8|43078.8|43096.3|43076.3|1
1726677390000|2024-09-18 16:36:30|43094.4|43074.4|43094.5|43074.5|43094.5|43074.5|43094.4|43074.4|5
1726677400000|2024-09-18 16:36:40|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|1
1726677410000|2024-09-18 16:36:50|43089.5|43069.5|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|25
1726677420000|2024-09-18 16:37:00|43082.6|43062.6|43073.8|43053.8|43082.6|43062.6|43073.8|43053.8|27
1726677430000|2024-09-18 16:37:10|43071.3|43051.3|43074.5|43054.5|43078.8|43058.8|43069.5|43049.5|48
1726677440000|2024-09-18 16:37:20|43076.3|43056.3|43072.6|43052.6|43076.3|43056.3|43072.6|43052.6|11
1726677450000|2024-09-18 16:37:30|43070.7|43050.7|43070.7|43050.7|43072.6|43052.6|43070.7|43050.7|1
1726677460000|2024-09-18 16:37:40|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|8
1726677470000|2024-09-18 16:37:50|43077|43057|43076.3|43056.3|43077|43057|43074.5|43054.5|12
1726677480000|2024-09-18 16:38:00|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|9
1726677490000|2024-09-18 16:38:10|43075.1|43055.1|43073.8|43053.8|43075.1|43055.1|43073.8|43053.8|7
1726677500000|2024-09-18 16:38:20|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43069.5|43049.5|8
1726677510000|2024-09-18 16:38:30|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|0
1726677520000|2024-09-18 16:38:40|43072.6|43052.6|43072.6|43052.6|43074.5|43054.5|43072.6|43052.6|3
1726677530000|2024-09-18 16:38:50|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|7
1726677540000|2024-09-18 16:39:00|43075.1|43055.1|43072.6|43052.6|43077|43057|43072.6|43052.6|15
1726677550000|2024-09-18 16:39:10|43074.5|43054.5|43070.7|43050.7|43074.5|43054.5|43070.7|43050.7|21
1726677560000|2024-09-18 16:39:20|43072.6|43052.6|43075.1|43055.1|43075.1|43055.1|43072.6|43052.6|1
1726677570000|2024-09-18 16:39:30|43073.2|43053.2|43072.6|43052.6|43075.1|43055.1|43072.6|43052.6|0
1726677580000|2024-09-18 16:39:40|43073.2|43053.2|43072.6|43052.6|43073.2|43053.2|43072.6|43052.6|0
1726677590000|2024-09-18 16:39:50|||||||||1
1726677600000|2024-09-18 16:40:00|43070.7|43050.7|43056.9|43036.9|43070.7|43050.7|43056.9|43036.9|21
1726677610000|2024-09-18 16:40:10|43055.7|43035.7|43061.3|43041.3|43061.3|43041.3|43055.7|43035.7|6
1726677620000|2024-09-18 16:40:20|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|3
1726677630000|2024-09-18 16:40:30|43055.7|43035.7|43053.8|43033.8|43055.7|43035.7|43053.8|43033.8|12
1726677640000|2024-09-18 16:40:40|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1726677650000|2024-09-18 16:40:50|43051.3|43031.3|43040.7|43020.7|43051.3|43031.3|43040.7|43020.7|19
1726677660000|2024-09-18 16:41:00|43044.5|43024.5|43051.3|43031.3|43051.3|43031.3|43044.5|43024.5|8
1726677670000|2024-09-18 16:41:10|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|3
1726677680000|2024-09-18 16:41:20|43050.7|43030.7|43050.7|43030.7|43053.8|43033.8|43050.7|43030.7|6
1726677690000|2024-09-18 16:41:30|43048.8|43028.8|43047.6|43027.6|43049.5|43029.5|43045.7|43025.7|19
1726677700000|2024-09-18 16:41:40|43049.5|43029.5|43047.6|43027.6|43049.5|43029.5|43047.6|43027.6|4
1726677710000|2024-09-18 16:41:50|43049.5|43029.5|43050.1|43030.1|43050.1|43030.1|43047.6|43027.6|11
1726677720000|2024-09-18 16:42:00|||||||||7
1726677730000|2024-09-18 16:42:10|||||||||6
1726677740000|2024-09-18 16:42:20|||||||||2
1726677750000|2024-09-18 16:42:30|43052|43032|43052.6|43032.6|43052.6|43032.6|43052|43032|5
1726677760000|2024-09-18 16:42:40|43050.7|43030.7|43052.6|43032.6|43054.5|43034.5|43050.7|43030.7|2
1726677770000|2024-09-18 16:42:50|43050.7|43030.7|43050.1|43030.1|43050.7|43030.7|43050.1|43030.1|16
1726677780000|2024-09-18 16:43:00|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|0
1726677790000|2024-09-18 16:43:10|43050.1|43030.1|43053.2|43033.2|43053.2|43033.2|43048.2|43028.2|2
1726677810000|2024-09-18 16:43:30|43055.1|43035.1|43065.1|43045.1|43065.1|43045.1|43055.1|43035.1|41
1726677820000|2024-09-18 16:43:40|43067.6|43047.6|43063.2|43043.2|43067.6|43047.6|43061.3|43041.3|2
1726677830000|2024-09-18 16:43:50|43061.3|43041.3|43068.8|43048.8|43068.8|43048.8|43061.3|43041.3|6
1726677840000|2024-09-18 16:44:00|43071.3|43051.3|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|8
1726677850000|2024-09-18 16:44:10|43073.8|43053.8|43073.2|43053.2|43073.8|43053.8|43073.2|43053.2|7
1726677860000|2024-09-18 16:44:20|43073.8|43053.8|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|13
1726677870000|2024-09-18 16:44:30|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43075.7|43055.7|0
1726677880000|2024-09-18 16:44:40|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|4
1726677890000|2024-09-18 16:44:50|43075.1|43055.1|43075.7|43055.7|43075.7|43055.7|43075.1|43055.1|1
1726677900000|2024-09-18 16:45:00|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|6
1726677910000|2024-09-18 16:45:10|43075.1|43055.1|43075.1|43055.1|43077.6|43057.6|43072.6|43052.6|8
1726677920000|2024-09-18 16:45:20|43074.5|43054.5|43070.1|43050.1|43074.5|43054.5|43070.1|43050.1|6
1726677930000|2024-09-18 16:45:30|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|3
1726677940000|2024-09-18 16:45:40|43068.9|43048.9|43064.5|43044.5|43068.9|43048.9|43064.5|43044.5|38
1726677950000|2024-09-18 16:45:50|43067.6|43047.6|43071.4|43051.4|43072|43052|43067.6|43047.6|7
1726677960000|2024-09-18 16:46:00|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|7
1726677970000|2024-09-18 16:46:10|43067.6|43047.6|43069.5|43049.5|43069.5|43049.5|43067.6|43047.6|20
1726677980000|2024-09-18 16:46:20|43071.4|43051.4|43077.6|43057.6|43077.6|43057.6|43071.4|43051.4|16
1726677990000|2024-09-18 16:46:30|43079.5|43059.5|43082.6|43062.6|43082.6|43062.6|43079.5|43059.5|29
1726678000000|2024-09-18 16:46:40|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|5
1726678010000|2024-09-18 16:46:50|||||||||4
1726678020000|2024-09-18 16:47:00|||||||||1
1726678030000|2024-09-18 16:47:10|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|2
1726678040000|2024-09-18 16:47:20|43080.7|43060.7|43084.5|43064.5|43084.5|43064.5|43080.7|43060.7|4
1726678050000|2024-09-18 16:47:30|43085.1|43065.1|43084.5|43064.5|43085.1|43065.1|43084.5|43064.5|6
1726678060000|2024-09-18 16:47:40|43082.6|43062.6|43089.5|43069.5|43089.5|43069.5|43082.6|43062.6|15
1726678070000|2024-09-18 16:47:50|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|2
1726678080000|2024-09-18 16:48:00|43089.5|43069.5|43089.5|43069.5|43091.4|43071.4|43089.5|43069.5|6
1726678090000|2024-09-18 16:48:10|||||||||6
1726678110000|2024-09-18 16:48:30|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|10
1726678120000|2024-09-18 16:48:40|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43082.6|43062.6|5
1726678130000|2024-09-18 16:48:50|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43079.5|43059.5|7
1726678150000|2024-09-18 16:49:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43082.6|43062.6|4
1726678160000|2024-09-18 16:49:20|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43080.7|43060.7|8
1726678170000|2024-09-18 16:49:30|||||||||1
1726678180000|2024-09-18 16:49:40|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43082.6|43062.6|7
1726678190000|2024-09-18 16:49:50|43084.5|43064.5|43079.5|43059.5|43084.5|43064.5|43079.5|43059.5|1
1726678200000|2024-09-18 16:50:00|43080.1|43060.1|43079.5|43059.5|43080.1|43060.1|43079.5|43059.5|0
1726678210000|2024-09-18 16:50:10|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43079.5|43059.5|3
1726678220000|2024-09-18 16:50:20|43082|43062|43079.5|43059.5|43082.6|43062.6|43079.5|43059.5|2
1726678230000|2024-09-18 16:50:30|||||||||2
1726678240000|2024-09-18 16:50:40|43082|43062|43084.5|43064.5|43084.5|43064.5|43082|43062|6
1726678250000|2024-09-18 16:50:50|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|1
1726678260000|2024-09-18 16:51:00|43087|43067|43085.7|43065.7|43087|43067|43085.1|43065.1|8
1726678270000|2024-09-18 16:51:10|43085.1|43065.1|43084.5|43064.5|43086.4|43066.4|43084.5|43064.5|2
1726678280000|2024-09-18 16:51:20|||||||||5
1726678290000|2024-09-18 16:51:30|43087|43067|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|7
1726678300000|2024-09-18 16:51:40|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43080.1|43060.1|4
1726678310000|2024-09-18 16:51:50|43080.1|43060.1|43082.6|43062.6|43082.6|43062.6|43080.1|43060.1|1
1726678320000|2024-09-18 16:52:00|43080.1|43060.1|43091.4|43071.4|43091.4|43071.4|43080.1|43060.1|12
1726678330000|2024-09-18 16:52:10|43092|43072|43089.5|43069.5|43092.6|43072.6|43089.5|43069.5|2
1726678340000|2024-09-18 16:52:20|43088.9|43068.9|43089.5|43069.5|43089.5|43069.5|43088.9|43068.9|6
1726678370000|2024-09-18 16:52:50|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|3
1726678380000|2024-09-18 16:53:00|43084.5|43064.5|43087.6|43067.6|43087.6|43067.6|43084.5|43064.5|5
1726678390000|2024-09-18 16:53:10|43085.7|43065.7|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|9
1726678410000|2024-09-18 16:53:30|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|6
1726678420000|2024-09-18 16:53:40|43087|43067|43089.5|43069.5|43089.5|43069.5|43086.4|43066.4|1
1726678430000|2024-09-18 16:53:50|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|8
1726678440000|2024-09-18 16:54:00|43089.5|43069.5|43092.6|43072.6|43092.6|43072.6|43089.5|43069.5|13
1726678450000|2024-09-18 16:54:10|43091.4|43071.4|43089.5|43069.5|43094.5|43074.5|43089.5|43069.5|2
1726678460000|2024-09-18 16:54:20|||||||||1
1726678470000|2024-09-18 16:54:30|||||||||5
1726678480000|2024-09-18 16:54:40|43087.6|43067.6|43088.9|43068.9|43092.6|43072.6|43087.6|43067.6|22
1726678490000|2024-09-18 16:54:50|43087|43067|43089.5|43069.5|43089.5|43069.5|43084.5|43064.5|8
1726678500000|2024-09-18 16:55:00|43091.4|43071.4|43088.3|43068.3|43091.4|43071.4|43088.3|43068.3|19
1726678510000|2024-09-18 16:55:10|43086.4|43066.4|43078.9|43058.9|43086.4|43066.4|43078.9|43058.9|51
1726678520000|2024-09-18 16:55:20|43081.4|43061.4|43078.9|43058.9|43081.4|43061.4|43078.9|43058.9|27
1726678530000|2024-09-18 16:55:30|43078.3|43058.3|43081.4|43061.4|43081.4|43061.4|43078.3|43058.3|1
1726678540000|2024-09-18 16:55:40|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|6
1726678550000|2024-09-18 16:55:50|43085.2|43065.2|43086.4|43066.4|43086.4|43066.4|43085.2|43065.2|25
1726678560000|2024-09-18 16:56:00|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|6
1726678570000|2024-09-18 16:56:10|43091.4|43071.4|43092|43072|43092|43072|43091.4|43071.4|4
1726678580000|2024-09-18 16:56:20|43091.4|43071.4|43096.4|43076.4|43096.4|43076.4|43091.4|43071.4|24
1726678590000|2024-09-18 16:56:30|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|6
1726678600000|2024-09-18 16:56:40|43096.4|43076.4|43093.9|43073.9|43096.4|43076.4|43092|43072|12
1726678610000|2024-09-18 16:56:50|43095.8|43075.8|43093.3|43073.3|43098.3|43078.3|43093.3|43073.3|22
1726678620000|2024-09-18 16:57:00|43088.3|43068.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|11
1726678630000|2024-09-18 16:57:10|43086.4|43066.4|43078.3|43058.3|43086.4|43066.4|43078.3|43058.3|18
1726678640000|2024-09-18 16:57:20|43077.7|43057.7|43073.9|43053.9|43078.3|43058.3|43073.9|43053.9|6
1726678650000|2024-09-18 16:57:30|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43077|43057|18
1726678660000|2024-09-18 16:57:40|||||||||1
1726678670000|2024-09-18 16:57:50|||||||||1
1726678680000|2024-09-18 16:58:00|43083.3|43063.3|43088.3|43068.3|43088.3|43068.3|43083.3|43063.3|17
1726678690000|2024-09-18 16:58:10|43087.7|43067.7|43087.7|43067.7|43088.3|43068.3|43085.2|43065.2|7
1726678700000|2024-09-18 16:58:20|43088.3|43068.3|43094.5|43074.5|43094.5|43074.5|43087.7|43067.7|29
1726678710000|2024-09-18 16:58:30|43095.2|43075.2|43112|43092|43112|43092|43095.2|43075.2|28
1726678720000|2024-09-18 16:58:40|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112|43092|2
1726678730000|2024-09-18 16:58:50|43112|43092|43113.9|43093.9|43116.4|43096.4|43112|43092|25
1726678740000|2024-09-18 16:59:00|43115.8|43095.8|43127.1|43107.1|43127.7|43107.7|43115.8|43095.8|79
1726678750000|2024-09-18 16:59:10|43125.2|43105.2|43129.6|43109.6|43130.2|43110.2|43125.2|43105.2|87
1726678760000|2024-09-18 16:59:20|43130.2|43110.2|43117.7|43097.7|43130.2|43110.2|43117.7|43097.7|70
1726678770000|2024-09-18 16:59:30|43117.1|43097.1|43097|43077|43117.7|43097.7|43096.4|43076.4|112
1726678780000|2024-09-18 16:59:40|43096.4|43076.4|43065.8|43045.8|43097|43077|43063.3|43043.3|140
1726678790000|2024-09-18 16:59:50|43061.4|43041.4|43053.9|43033.9|43061.4|43041.4|43043.9|43023.9|172
1726678800000|2024-09-18 17:00:00|43053.3|43033.3|43042.7|43022.7|43053.9|43033.9|43035.8|43015.8|117
1726678810000|2024-09-18 17:00:10|43042|43022|43042.7|43022.7|43042.7|43022.7|43042|43022|23
1726678820000|2024-09-18 17:00:20|43044.5|43024.5|43075.8|43055.8|43075.8|43055.8|43044.5|43024.5|15
1726678830000|2024-09-18 17:00:30|43078.3|43058.3|43076.4|43056.4|43078.3|43058.3|43075.8|43055.8|4
1726678840000|2024-09-18 17:00:40|43075.8|43055.8|43075.8|43055.8|43078.9|43058.9|43075.8|43055.8|3
1726678850000|2024-09-18 17:00:50|43078.3|43058.3|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|5
1726678860000|2024-09-18 17:01:00|43082.7|43062.7|43083.9|43063.9|43084.6|43064.6|43082.7|43062.7|4
1726678870000|2024-09-18 17:01:10|43082.7|43062.7|43088.3|43068.3|43088.3|43068.3|43082.7|43062.7|3
1726678880000|2024-09-18 17:01:20|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43088.3|43068.3|8
1726678890000|2024-09-18 17:01:30|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43087.7|43067.7|2
1726678900000|2024-09-18 17:01:40|43090.8|43070.8|43089.6|43069.6|43091.4|43071.4|43089.6|43069.6|11
1726678910000|2024-09-18 17:01:50|43090.2|43070.2|43085.8|43065.8|43090.2|43070.2|43085.8|43065.8|3
1726678920000|2024-09-18 17:02:00|||||||||4
1726678930000|2024-09-18 17:02:10|43088.3|43068.3|43086.4|43066.4|43088.3|43068.3|43085.8|43065.8|5
1726678940000|2024-09-18 17:02:20|43088.9|43068.9|43090.8|43070.8|43090.8|43070.8|43088.9|43068.9|2
1726678950000|2024-09-18 17:02:30|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|1
1726678960000|2024-09-18 17:02:40|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|15
1726678970000|2024-09-18 17:02:50|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|4
1726678980000|2024-09-18 17:03:00|43080.8|43060.8|43083.9|43063.9|43083.9|43063.9|43080.8|43060.8|16
1726678990000|2024-09-18 17:03:10|43083.3|43063.3|43080.8|43060.8|43085.2|43065.2|43080.8|43060.8|4
1726679000000|2024-09-18 17:03:20|43081.4|43061.4|43070.8|43050.8|43083.3|43063.3|43070.8|43050.8|2
1726679010000|2024-09-18 17:03:30|||||||||6
1726679020000|2024-09-18 17:03:40|43072.7|43052.7|43060.8|43040.8|43073.3|43053.3|43060.8|43040.8|51
1726679040000|2024-09-18 17:04:00|43058.3|43038.3|43058.3|43038.3|43058.9|43038.9|43057.7|43037.7|1
1726679050000|2024-09-18 17:04:10|43058.9|43038.9|43048.9|43028.9|43058.9|43038.9|43048.9|43028.9|10
1726679060000|2024-09-18 17:04:20|43043.9|43023.9|43042.1|43022.1|43043.9|43023.9|43042.1|43022.1|5
1726679070000|2024-09-18 17:04:30|43041.4|43021.4|43035.8|43015.8|43041.4|43021.4|43035.8|43015.8|18
1726679080000|2024-09-18 17:04:40|43040.8|43020.8|43043.9|43023.9|43043.9|43023.9|43040.8|43020.8|4
1726679090000|2024-09-18 17:04:50|||||||||2
1726679100000|2024-09-18 17:05:00|43046.4|43026.4|43055.8|43035.8|43055.8|43035.8|43046.4|43026.4|10
1726679110000|2024-09-18 17:05:10|43050.8|43030.8|43053.9|43033.9|43054.6|43034.6|43050.8|43030.8|3
1726679120000|2024-09-18 17:05:20|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43052.1|43032.1|1
1726679130000|2024-09-18 17:05:30|43055.2|43035.2|43060.8|43040.8|43060.8|43040.8|43055.2|43035.2|2
1726679140000|2024-09-18 17:05:40|||||||||10
1726679150000|2024-09-18 17:05:50|43060.2|43040.2|43060.8|43040.8|43060.8|43040.8|43057.7|43037.7|2
1726679160000|2024-09-18 17:06:00|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|2
1726679170000|2024-09-18 17:06:10|43055.8|43035.8|43048.9|43028.9|43055.8|43035.8|43048.9|43028.9|11
1726679180000|2024-09-18 17:06:20|||||||||1
1726679190000|2024-09-18 17:06:30|43050.8|43030.8|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|13
1726679200000|2024-09-18 17:06:40|43053.3|43033.3|43053.9|43033.9|43053.9|43033.9|43053.3|43033.3|2
1726679210000|2024-09-18 17:06:50|43055.8|43035.8|43056.4|43036.4|43056.4|43036.4|43055.8|43035.8|0
1726679220000|2024-09-18 17:07:00|43058.3|43038.3|43056.5|43036.5|43058.3|43038.3|43056.4|43036.4|1
1726679230000|2024-09-18 17:07:10|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|3
1726679240000|2024-09-18 17:07:20|43063.3|43043.3|43064|43044|43064|43044|43063.3|43043.3|0
1726679250000|2024-09-18 17:07:30|43065.8|43045.8|43066.5|43046.5|43066.5|43046.5|43065.8|43045.8|1
1726679260000|2024-09-18 17:07:40|||||||||6
1726679270000|2024-09-18 17:07:50|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1726679280000|2024-09-18 17:08:00|43065.2|43045.2|43057.1|43037.1|43065.2|43045.2|43055.2|43035.2|8
1726679290000|2024-09-18 17:08:10|||||||||4
1726679300000|2024-09-18 17:08:20|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679310000|2024-09-18 17:08:30|43057.7|43037.7|43059|43039|43059|43039|43055.8|43035.8|1
1726679320000|2024-09-18 17:08:40|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|3
1726679330000|2024-09-18 17:08:50|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|0
1726679340000|2024-09-18 17:09:00|43054|43034|43054|43034|43055.8|43035.8|43054|43034|10
1726679350000|2024-09-18 17:09:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679360000|2024-09-18 17:09:20|43057.1|43037.1|43055.8|43035.8|43057.1|43037.1|43055.8|43035.8|0
1726679370000|2024-09-18 17:09:30|43054|43034|43055.8|43035.8|43055.8|43035.8|43054|43034|0
1726679380000|2024-09-18 17:09:40|43059|43039|43059|43039|43059|43039|43059|43039|1
1726679390000|2024-09-18 17:09:50|43058.3|43038.3|43057.7|43037.7|43058.3|43038.3|43057.7|43037.7|3
1726679400000|2024-09-18 17:10:00|43059|43039|43059|43039|43059|43039|43059|43039|0
1726679410000|2024-09-18 17:10:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679420000|2024-09-18 17:10:20|43054|43034|43057.7|43037.7|43057.7|43037.7|43054|43034|0
1726679430000|2024-09-18 17:10:30|43055.8|43035.8|43054|43034|43055.8|43035.8|43053.3|43033.3|0
1726679440000|2024-09-18 17:10:40|43055.8|43035.8|43054|43034|43055.8|43035.8|43054|43034|0
1726679450000|2024-09-18 17:10:50|43055.8|43035.8|43054|43034|43055.8|43035.8|43054|43034|7
1726679460000|2024-09-18 17:11:00|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|0
1726679480000|2024-09-18 17:11:20|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|4
1726679490000|2024-09-18 17:11:30|||||||||1
1726679510000|2024-09-18 17:11:50|43054|43034|43055.8|43035.8|43055.8|43035.8|43054|43034|1
1726679520000|2024-09-18 17:12:00|43057.7|43037.7|43055.8|43035.8|43057.7|43037.7|43055.8|43035.8|0
1726679530000|2024-09-18 17:12:10|||||||||2
1726679540000|2024-09-18 17:12:20|43054|43034|43054|43034|43055.8|43035.8|43054|43034|5
1726679550000|2024-09-18 17:12:30|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|0
1726679580000|2024-09-18 17:13:00|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|1
1726679590000|2024-09-18 17:13:10|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|1
1726679600000|2024-09-18 17:13:20|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1726679610000|2024-09-18 17:13:30|43049|43029|43050.9|43030.9|43050.9|43030.9|43049|43029|6
1726679630000|2024-09-18 17:13:50|43048.4|43028.4|43048.4|43028.4|43050.2|43030.2|43048.4|43028.4|2
1726679640000|2024-09-18 17:14:00|43047.7|43027.7|43037.7|43017.7|43047.7|43027.7|43037.7|43017.7|2
1726679650000|2024-09-18 17:14:10|||||||||1
1726679660000|2024-09-18 17:14:20|||||||||1
1726679670000|2024-09-18 17:14:30|43035.9|43015.9|43035.2|43015.2|43035.9|43015.9|43035.2|43015.2|2
1726679680000|2024-09-18 17:14:40|43035.9|43015.9|43036.5|43016.5|43036.5|43016.5|43033.4|43013.4|4
1726679690000|2024-09-18 17:14:50|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|0
1726679700000|2024-09-18 17:15:00|43040.2|43020.2|43044.6|43024.6|43048.4|43028.4|43040.2|43020.2|6
1726679710000|2024-09-18 17:15:10|43048.4|43028.4|43047.7|43027.7|43049.6|43029.6|43047.7|43027.7|7
1726679720000|2024-09-18 17:15:20|43049|43029|43049|43029|43050.9|43030.9|43048.4|43028.4|2
1726679730000|2024-09-18 17:15:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|0
1726679740000|2024-09-18 17:15:40|43049|43029|43047.7|43027.7|43049|43029|43045.9|43025.9|2
1726679760000|2024-09-18 17:16:00|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|0
1726679770000|2024-09-18 17:16:10|43044.6|43024.6|43044.6|43024.6|43045.9|43025.9|43044.6|43024.6|2
1726679790000|2024-09-18 17:16:30|43045.9|43025.9|43047.7|43027.7|43047.7|43027.7|43045.9|43025.9|1
1726679800000|2024-09-18 17:16:40|43045.9|43025.9|43049|43029|43049|43029|43045.9|43025.9|0
1726679810000|2024-09-18 17:16:50|43045.9|43025.9|43050.9|43030.9|43050.9|43030.9|43045.9|43025.9|1
1726679820000|2024-09-18 17:17:00|43049|43029|43049|43029|43050.9|43030.9|43045.9|43025.9|1
1726679830000|2024-09-18 17:17:10|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1726679840000|2024-09-18 17:17:20|43049|43029|43049|43029|43049|43029|43049|43029|0
1726679850000|2024-09-18 17:17:30|43045.9|43025.9|43045.9|43025.9|43047.1|43027.1|43045.9|43025.9|1
1726679860000|2024-09-18 17:17:40|||||||||1
1726679870000|2024-09-18 17:17:50|43044|43024|43038.3|43018.3|43044|43024|43038.3|43018.3|65
1726679890000|2024-09-18 17:18:10|43036.5|43016.5|43040.2|43020.2|43040.2|43020.2|43036.5|43016.5|2
1726679930000|2024-09-18 17:18:50|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|3
1726679940000|2024-09-18 17:19:00|43040.2|43020.2|43037.1|43017.1|43042.1|43022.1|43037.1|43017.1|4
1726679960000|2024-09-18 17:19:20|||||||||1
1726679970000|2024-09-18 17:19:30|43036.5|43016.5|43037.1|43017.1|43037.1|43017.1|43036.5|43016.5|1
1726679980000|2024-09-18 17:19:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|2
1726679990000|2024-09-18 17:19:50|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|2
1726680000000|2024-09-18 17:20:00|43035.2|43015.2|43037.1|43017.1|43037.1|43017.1|43035.2|43015.2|3
1726680010000|2024-09-18 17:20:10|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|1
1726680020000|2024-09-18 17:20:20|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|0
1726680030000|2024-09-18 17:20:30|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|2
1726680040000|2024-09-18 17:20:40|43037.1|43017.1|43035.2|43015.2|43037.1|43017.1|43035.2|43015.2|4
1726680050000|2024-09-18 17:20:50|43032.7|43012.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|7
1726680060000|2024-09-18 17:21:00|43034.6|43014.6|43034|43014|43037.1|43017.1|43034|43014|1
1726680080000|2024-09-18 17:21:20|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|8
1726680110000|2024-09-18 17:21:50|43031.5|43011.5|43032.1|43012.1|43032.1|43012.1|43031.5|43011.5|5
1726680120000|2024-09-18 17:22:00|||||||||2
1726680130000|2024-09-18 17:22:10|43036.5|43016.5|43034.6|43014.6|43036.5|43016.5|43034.6|43014.6|2
1726680150000|2024-09-18 17:22:30|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|5
1726680160000|2024-09-18 17:22:40|43031.5|43011.5|43029.6|43009.6|43031.5|43011.5|43029.6|43009.6|1
1726680170000|2024-09-18 17:22:50|43027.7|43007.7|43027.1|43007.1|43027.7|43007.7|43027.1|43007.1|0
1726680180000|2024-09-18 17:23:00|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|2
1726680190000|2024-09-18 17:23:10|43024|43004|43024|43004|43024|43004|43024|43004|2
1726680200000|2024-09-18 17:23:20|43025.2|43005.2|43022.1|43002.1|43025.2|43005.2|43022.1|43002.1|3
1726680210000|2024-09-18 17:23:30|||||||||2
1726680220000|2024-09-18 17:23:40|43024|43004|43024.6|43004.6|43024.6|43004.6|43024|43004|1
1726680230000|2024-09-18 17:23:50|43024|43004|43022.1|43002.1|43024|43004|43022.1|43002.1|3
1726680240000|2024-09-18 17:24:00|43027.1|43007.1|43027.1|43007.1|43029.6|43009.6|43027.1|43007.1|11
1726680250000|2024-09-18 17:24:10|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|2
1726680270000|2024-09-18 17:24:30|||||||||2
1726680280000|2024-09-18 17:24:40|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|3
1726680300000|2024-09-18 17:25:00|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|2
1726680320000|2024-09-18 17:25:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|3
1726680340000|2024-09-18 17:25:40|43033.4|43013.4|43034|43014|43036.5|43016.5|43033.4|43013.4|3
1726680350000|2024-09-18 17:25:50|43034.6|43014.6|43034.6|43014.6|43035.2|43015.2|43034.6|43014.6|0
1726680360000|2024-09-18 17:26:00|43034|43014|43037.1|43017.1|43037.1|43017.1|43034|43014|2
1726680370000|2024-09-18 17:26:10|||||||||2
1726680390000|2024-09-18 17:26:30|43039|43019|43039|43019|43039|43019|43039|43019|0
1726680400000|2024-09-18 17:26:40|43037.1|43017.1|43039|43019|43039|43019|43037.1|43017.1|2
1726680410000|2024-09-18 17:26:50|43037.1|43017.1|43037.1|43017.1|43039|43019|43037.1|43017.1|0
1726680430000|2024-09-18 17:27:10|43039|43019|43039|43019|43039.6|43019.6|43039|43019|2
1726680450000|2024-09-18 17:27:30|43041.5|43021.5|43037.1|43017.1|43041.5|43021.5|43037.1|43017.1|2
1726680470000|2024-09-18 17:27:50|43039|43019|43039|43019|43039|43019|43039|43019|10
1726680480000|2024-09-18 17:28:00|43041.5|43021.5|43042.1|43022.1|43042.1|43022.1|43041.5|43021.5|2
1726680490000|2024-09-18 17:28:10|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|2
1726680500000|2024-09-18 17:28:20|43047.1|43027.1|43044|43024|43047.1|43027.1|43044|43024|2
1726680510000|2024-09-18 17:28:30|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|0
1726680520000|2024-09-18 17:28:40|43045.2|43025.2|43047.1|43027.1|43047.1|43027.1|43045.2|43025.2|0
1726680540000|2024-09-18 17:29:00|43047.8|43027.8|43049.6|43029.6|43049.6|43029.6|43047.8|43027.8|2
1726680550000|2024-09-18 17:29:10|43050.3|43030.3|43049.6|43029.6|43050.3|43030.3|43049.6|43029.6|0
1726680560000|2024-09-18 17:29:20|43047.1|43027.1|43047.1|43027.1|43049|43029|43047.1|43027.1|0
1726680570000|2024-09-18 17:29:30|43049|43029|43047.1|43027.1|43049|43029|43047.1|43027.1|0
1726680580000|2024-09-18 17:29:40|43052.1|43032.1|43047.1|43027.1|43052.1|43032.1|43047.1|43027.1|3
1726680590000|2024-09-18 17:29:50|43049|43029|43052.1|43032.1|43052.1|43032.1|43047.1|43027.1|1
1726680600000|2024-09-18 17:30:00|43048.4|43028.4|43047.1|43027.1|43052.1|43032.1|43047.1|43027.1|15
1726680610000|2024-09-18 17:30:10|43049|43029|43049|43029|43049|43029|43049|43029|1
1726680620000|2024-09-18 17:30:20|43049.6|43029.6|43049.6|43029.6|43050.3|43030.3|43049.6|43029.6|0
1726680630000|2024-09-18 17:30:30|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43049.6|43029.6|1
1726680640000|2024-09-18 17:30:40|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43047.1|43027.1|11
1726680650000|2024-09-18 17:30:50|43047.1|43027.1|43050.3|43030.3|43050.3|43030.3|43047.1|43027.1|2
1726680660000|2024-09-18 17:31:00|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43050.3|43030.3|1
1726680680000|2024-09-18 17:31:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|6
1726680720000|2024-09-18 17:32:00|43054|43034|43054|43034|43054|43034|43054|43034|7
1726680740000|2024-09-18 17:32:20|43057.1|43037.1|43057.8|43037.8|43058.4|43038.4|43057.1|43037.1|5
1726680750000|2024-09-18 17:32:30|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|1
1726680770000|2024-09-18 17:32:50|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|2
1726680780000|2024-09-18 17:33:00|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1726680790000|2024-09-18 17:33:10|43054|43034|43054|43034|43054|43034|43054|43034|0
1726680810000|2024-09-18 17:33:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|4
1726680830000|2024-09-18 17:33:50|43054.6|43034.6|43055.3|43035.3|43055.3|43035.3|43054.6|43034.6|1
1726680850000|2024-09-18 17:34:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1726680870000|2024-09-18 17:34:30|43060.9|43040.9|43060.3|43040.3|43060.9|43040.9|43060.3|43040.3|0
1726680880000|2024-09-18 17:34:40|43058.4|43038.4|43059.6|43039.6|43059.6|43039.6|43058.4|43038.4|2
1726680890000|2024-09-18 17:34:50|43061.5|43041.5|43059.6|43039.6|43061.5|43041.5|43059.6|43039.6|27
1726680900000|2024-09-18 17:35:00|43057.8|43037.8|43057.1|43037.1|43057.8|43037.8|43057.1|43037.1|3
1726680920000|2024-09-18 17:35:20|43059|43039|43059|43039|43059|43039|43059|43039|2
1726680930000|2024-09-18 17:35:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1726680940000|2024-09-18 17:35:40|43054|43034|43057.2|43037.2|43057.2|43037.2|43054|43034|6
1726680960000|2024-09-18 17:36:00|||||||||1
1726680980000|2024-09-18 17:36:20|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|2
1726680990000|2024-09-18 17:36:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1726681000000|2024-09-18 17:36:40|43054.7|43034.7|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|0
1726681020000|2024-09-18 17:37:00|43054.7|43034.7|43054|43034|43054.7|43034.7|43054|43034|3
1726681030000|2024-09-18 17:37:10|43052.2|43032.2|43052.2|43032.2|43054|43034|43052.2|43032.2|0
1726681040000|2024-09-18 17:37:20|43051.5|43031.5|43037.2|43017.2|43051.5|43031.5|43037.2|43017.2|17
1726681050000|2024-09-18 17:37:30|43034.7|43014.7|43034|43014|43034.7|43014.7|43031.5|43011.5|0
1726681060000|2024-09-18 17:37:40|43034.7|43014.7|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|0
1726681070000|2024-09-18 17:37:50|43034|43014|43032.2|43012.2|43034|43014|43032.2|43012.2|0
1726681080000|2024-09-18 17:38:00|43030.9|43010.9|43032.2|43012.2|43032.2|43012.2|43030.9|43010.9|4
1726681090000|2024-09-18 17:38:10|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|0
1726681100000|2024-09-18 17:38:20|43029|43009|43029|43009|43029|43009|43029|43009|2
1726681110000|2024-09-18 17:38:30|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|1
1726681120000|2024-09-18 17:38:40|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|4
1726681130000|2024-09-18 17:38:50|43024|43004|43024|43004|43024|43004|43024|43004|15
1726681140000|2024-09-18 17:39:00|43025.9|43005.9|43024|43004|43025.9|43005.9|43024|43004|2
1726681150000|2024-09-18 17:39:10|43022.2|43002.2|43024|43004|43024|43004|43022.2|43002.2|0
1726681160000|2024-09-18 17:39:20|43027.2|43007.2|43024.7|43004.7|43027.2|43007.2|43024.7|43004.7|0
1726681170000|2024-09-18 17:39:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43020.3|43000.3|0
1726681180000|2024-09-18 17:39:40|43024|43004|43025.3|43005.3|43025.3|43005.3|43024|43004|1
1726681190000|2024-09-18 17:39:50|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|0
1726681200000|2024-09-18 17:40:00|43023.4|43003.4|43022.2|43002.2|43023.4|43003.4|43022.2|43002.2|2
1726681210000|2024-09-18 17:40:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1726681220000|2024-09-18 17:40:20|||||||||4
1726681230000|2024-09-18 17:40:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|5
1726681240000|2024-09-18 17:40:40|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|25
1726681270000|2024-09-18 17:41:10|43031.5|43011.5|43029|43009|43031.5|43011.5|43027.2|43007.2|3
1726681290000|2024-09-18 17:41:30|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|4
1726681300000|2024-09-18 17:41:40|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|3
1726681320000|2024-09-18 17:42:00|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43025.3|43005.3|8
1726681350000|2024-09-18 17:42:30|||||||||1
1726681360000|2024-09-18 17:42:40|43029.1|43009.1|43032.2|43012.2|43032.8|43012.8|43029.1|43009.1|2
1726681370000|2024-09-18 17:42:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|0
1726681380000|2024-09-18 17:43:00|43032.2|43012.2|43034.7|43014.7|43035.3|43015.3|43032.2|43012.2|1
1726681390000|2024-09-18 17:43:10|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1726681410000|2024-09-18 17:43:30|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|1
1726681430000|2024-09-18 17:43:50|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|2
1726681440000|2024-09-18 17:44:00|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|3
1726681450000|2024-09-18 17:44:10|43035.3|43015.3|43032.2|43012.2|43035.3|43015.3|43032.2|43012.2|2
1726681460000|2024-09-18 17:44:20|43031.6|43011.6|43032.2|43012.2|43032.2|43012.2|43031.6|43011.6|0
1726681470000|2024-09-18 17:44:30|43029.1|43009.1|43027.2|43007.2|43032.2|43012.2|43027.2|43007.2|3
1726681480000|2024-09-18 17:44:40|43029.1|43009.1|43032.2|43012.2|43032.2|43012.2|43029.1|43009.1|3
1726681490000|2024-09-18 17:44:50|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|5
1726681500000|2024-09-18 17:45:00|43032.2|43012.2|43039.1|43019.1|43039.1|43019.1|43032.2|43012.2|13
1726681510000|2024-09-18 17:45:10|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|2
1726681520000|2024-09-18 17:45:20|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|43
1726681530000|2024-09-18 17:45:30|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43044.1|43024.1|1
1726681550000|2024-09-18 17:45:50|43044.1|43024.1|43045.9|43025.9|43045.9|43025.9|43044.1|43024.1|9
1726681560000|2024-09-18 17:46:00|43044.1|43024.1|43042.8|43022.8|43044.1|43024.1|43042.8|43022.8|5
1726681570000|2024-09-18 17:46:10|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|1
1726681580000|2024-09-18 17:46:20|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|0
1726681590000|2024-09-18 17:46:30|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43034.1|43014.1|9
1726681610000|2024-09-18 17:46:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681620000|2024-09-18 17:47:00|43033.4|43013.4|43035.9|43015.9|43035.9|43015.9|43033.4|43013.4|0
1726681630000|2024-09-18 17:47:10|43034.7|43014.7|43030.9|43010.9|43034.7|43014.7|43030.9|43010.9|2
1726681650000|2024-09-18 17:47:30|||||||||1
1726681680000|2024-09-18 17:48:00|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43030.9|43010.9|1
1726681690000|2024-09-18 17:48:10|43030.9|43010.9|43032.8|43012.8|43034.7|43014.7|43030.9|43010.9|5
1726681700000|2024-09-18 17:48:20|43030.9|43010.9|43033.4|43013.4|43033.4|43013.4|43030.9|43010.9|1
1726681710000|2024-09-18 17:48:30|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681720000|2024-09-18 17:48:40|43031|43011|43031|43011|43031|43011|43031|43011|0
1726681730000|2024-09-18 17:48:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681740000|2024-09-18 17:49:00|43031|43011|43031|43011|43031|43011|43031|43011|2
1726681750000|2024-09-18 17:49:10|43029.1|43009.1|43029.1|43009.1|43031|43011|43027.2|43007.2|3
1726681760000|2024-09-18 17:49:20|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1726681780000|2024-09-18 17:49:40|43029.1|43009.1|43027.8|43007.8|43031|43011|43027.8|43007.8|4
1726681790000|2024-09-18 17:49:50|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|3
1726681800000|2024-09-18 17:50:00|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|1
1726681810000|2024-09-18 17:50:10|43029.7|43009.7|43026|43006|43030.3|43010.3|43026|43006|5
1726681820000|2024-09-18 17:50:20|43023.5|43003.5|43014.7|42994.7|43023.5|43003.5|43014.7|42994.7|6
1726681830000|2024-09-18 17:50:30|43016|42996|43016|42996|43017.8|42997.8|43016|42996|2
1726681840000|2024-09-18 17:50:40|43017.8|42997.8|43016|42996|43017.8|42997.8|43011|42991|5
1726681850000|2024-09-18 17:50:50|43014.1|42994.1|43011|42991|43014.1|42994.1|43011|42991|8
1726681860000|2024-09-18 17:51:00|43009.1|42989.1|43011|42991|43011|42991|43009.1|42989.1|7
1726681870000|2024-09-18 17:51:10|43009.1|42989.1|43011|42991|43011|42991|43008.5|42988.5|4
1726681880000|2024-09-18 17:51:20|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|0
1726681890000|2024-09-18 17:51:30|43016|42996|43016|42996|43016|42996|43016|42996|2
1726681900000|2024-09-18 17:51:40|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|3
1726681910000|2024-09-18 17:51:50|43020.3|43000.3|43021|43001|43022.8|43002.8|43020.3|43000.3|2
1726681920000|2024-09-18 17:52:00|43020.3|43000.3|43017.8|42997.8|43020.3|43000.3|43017.8|42997.8|2
1726681930000|2024-09-18 17:52:10|43016|42996|43013.5|42993.5|43017.8|42997.8|43013.5|42993.5|0
1726681940000|2024-09-18 17:52:20|||||||||1
1726681960000|2024-09-18 17:52:40|43011|42991|43006.6|42986.6|43011|42991|43006.6|42986.6|4
1726681970000|2024-09-18 17:52:50|43006|42986|43006|42986|43006.6|42986.6|43006|42986|2
1726681980000|2024-09-18 17:53:00|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|4
1726681990000|2024-09-18 17:53:10|||||||||1
1726682000000|2024-09-18 17:53:20|||||||||1
1726682010000|2024-09-18 17:53:30|43007.8|42987.8|43010.3|42990.3|43010.3|42990.3|43007.8|42987.8|0
1726682020000|2024-09-18 17:53:40|43008.5|42988.5|43007.8|42987.8|43008.5|42988.5|43007.8|42987.8|5
1726682030000|2024-09-18 17:53:50|43006|42986|43011|42991|43011|42991|43006|42986|3
1726682040000|2024-09-18 17:54:00|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|0
1726682050000|2024-09-18 17:54:10|43015.3|42995.3|43008.5|42988.5|43016|42996|43008.5|42988.5|3
1726682060000|2024-09-18 17:54:20|43007.8|42987.8|43004.1|42984.1|43007.8|42987.8|43002.2|42982.2|5
1726682070000|2024-09-18 17:54:30|43001.6|42981.6|43004.1|42984.1|43006|42986|43001.6|42981.6|3
1726682080000|2024-09-18 17:54:40|43001.6|42981.6|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|3
1726682090000|2024-09-18 17:54:50|42997.2|42977.2|42999.1|42979.1|42999.1|42979.1|42997.2|42977.2|1
1726682100000|2024-09-18 17:55:00|43001.6|42981.6|42999.7|42979.7|43002.2|42982.2|42999.1|42979.1|9
1726682110000|2024-09-18 17:55:10|43001|42981|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|14
1726682120000|2024-09-18 17:55:20|42997.2|42977.2|43001|42981|43001|42981|42997.2|42977.2|7
1726682130000|2024-09-18 17:55:30|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|3
1726682140000|2024-09-18 17:55:40|42996.6|42976.6|42994.1|42974.1|42996.6|42976.6|42994.1|42974.1|6
1726682150000|2024-09-18 17:55:50|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|3
1726682160000|2024-09-18 17:56:00|42989.7|42969.7|42991.6|42971.6|42991.6|42971.6|42989.7|42969.7|1
1726682170000|2024-09-18 17:56:10|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|1
1726682180000|2024-09-18 17:56:20|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|8
1726682190000|2024-09-18 17:56:30|42996.6|42976.6|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|9
1726682200000|2024-09-18 17:56:40|42998.5|42978.5|42998.5|42978.5|43000.4|42980.4|42996.6|42976.6|7
1726682210000|2024-09-18 17:56:50|||||||||7
1726682220000|2024-09-18 17:57:00|43000.4|42980.4|43001|42981|43001|42981|42998.5|42978.5|8
1726682230000|2024-09-18 17:57:10|43003.5|42983.5|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|5
1726682240000|2024-09-18 17:57:20|43001|42981|42998.5|42978.5|43001|42981|42998.5|42978.5|1
1726682250000|2024-09-18 17:57:30|43001|42981|43001|42981|43001|42981|42998.5|42978.5|6
1726682260000|2024-09-18 17:57:40|42999.1|42979.1|43003.5|42983.5|43003.5|42983.5|42999.1|42979.1|1
1726682280000|2024-09-18 17:58:00|42999.1|42979.1|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|9
1726682290000|2024-09-18 17:58:10|43001|42981|42998.5|42978.5|43001.6|42981.6|42998.5|42978.5|8
1726682300000|2024-09-18 17:58:20|43001|42981|43003.5|42983.5|43003.5|42983.5|42998.5|42978.5|5
1726682320000|2024-09-18 17:58:40|43002.2|42982.2|43002.9|42982.9|43002.9|42982.9|43002.2|42982.2|9
1726682330000|2024-09-18 17:58:50|||||||||2
1726682340000|2024-09-18 17:59:00|43000.4|42980.4|42991.6|42971.6|43000.4|42980.4|42991.6|42971.6|19
1726682350000|2024-09-18 17:59:10|42990.4|42970.4|42992.9|42972.9|42997.9|42977.9|42990.4|42970.4|33
1726682360000|2024-09-18 17:59:20|42995.4|42975.4|42997.9|42977.9|42997.9|42977.9|42995.4|42975.4|5
1726682370000|2024-09-18 17:59:30|42999.7|42979.7|42997.9|42977.9|42999.7|42979.7|42997.9|42977.9|3
1726682380000|2024-09-18 17:59:40|42996|42976|42996.6|42976.6|42996.6|42976.6|42996|42976|17
1726682390000|2024-09-18 17:59:50|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|4
1726682400000|2024-09-18 18:00:00|43008.5|42988.5|43151.6|43131.6|43151.6|43131.6|43008.5|42988.5|120
1726682410000|2024-09-18 18:00:10|43155.4|43135.4|43398.5|43378.5|43407.3|43387.3|43155.4|43135.4|264
1726682420000|2024-09-18 18:00:20|43400.4|43380.4|43399.8|43379.8|43400.4|43380.4|43378.5|43358.5|52
1726682430000|2024-09-18 18:00:30|43401|43381|43408.5|43388.5|43411|43391|43401|43381|105
1726682440000|2024-09-18 18:00:40|43410.4|43390.4|43402.2|43382.2|43411.6|43391.6|43394.7|43374.7|83
1726682450000|2024-09-18 18:00:50|43404.1|43384.1|43395.4|43375.4|43404.7|43384.7|43395.4|43375.4|162
1726682460000|2024-09-18 18:01:00|43393.5|43373.5|43395.4|43375.4|43402.9|43382.9|43393.5|43373.5|57
1726682470000|2024-09-18 18:01:10|43397.9|43377.9|43403.5|43383.5|43410.4|43390.4|43397.9|43377.9|65
1726682480000|2024-09-18 18:01:20|43405.4|43385.4|43393.5|43373.5|43410.4|43390.4|43393.5|43373.5|64
1726682490000|2024-09-18 18:01:30|43395.4|43375.4|43405.4|43385.4|43410.4|43390.4|43395.4|43375.4|69
1726682500000|2024-09-18 18:01:40|43402.9|43382.9|43355.4|43335.4|43402.9|43382.9|43355.4|43335.4|74
1726682510000|2024-09-18 18:01:50|43350.4|43330.4|43313.5|43293.5|43352.3|43332.3|43308.5|43288.5|142
1726682520000|2024-09-18 18:02:00|43321|43301|43326|43306|43349.8|43329.8|43316.6|43296.6|94
1726682530000|2024-09-18 18:02:10|43325.4|43305.4|43354.8|43334.8|43359.8|43339.8|43325.4|43305.4|27
1726682540000|2024-09-18 18:02:20|43355.4|43335.4|43347.9|43327.9|43367.3|43347.3|43347.9|43327.9|14
1726682550000|2024-09-18 18:02:30|43345.4|43325.4|43335.4|43315.4|43345.4|43325.4|43331|43311|10
1726682560000|2024-09-18 18:02:40|43332.3|43312.3|43342.3|43322.3|43342.3|43322.3|43332.3|43312.3|6
1726682570000|2024-09-18 18:02:50|43337.9|43317.9|43332.3|43312.3|43337.9|43317.9|43330.4|43310.4|9
1726682580000|2024-09-18 18:03:00|43334.8|43314.8|43347.3|43327.3|43349.2|43329.2|43334.8|43314.8|15
1726682590000|2024-09-18 18:03:10|43349.2|43329.2|43364.2|43344.2|43364.2|43344.2|43347.3|43327.3|6
1726682600000|2024-09-18 18:03:20|43362.3|43342.3|43345.4|43325.4|43365.4|43345.4|43340.4|43320.4|9
1726682610000|2024-09-18 18:03:30|43350.4|43330.4|43338.5|43318.5|43350.4|43330.4|43338.5|43318.5|70
1726682620000|2024-09-18 18:03:40|43337.9|43317.9|43339.8|43319.8|43339.8|43319.8|43332.3|43312.3|6
1726682630000|2024-09-18 18:03:50|43337.9|43317.9|43316|43296|43337.9|43317.9|43314.8|43294.8|36
1726682640000|2024-09-18 18:04:00|43326|43306|43339.8|43319.8|43339.8|43319.8|43326|43306|28
1726682650000|2024-09-18 18:04:10|43341.7|43321.7|43339.8|43319.8|43342.9|43322.9|43332.9|43312.9|23
1726682660000|2024-09-18 18:04:20|43337.9|43317.9|43327.9|43307.9|43337.9|43317.9|43326|43306|14
1726682670000|2024-09-18 18:04:30|43328.5|43308.5|43326|43306|43332.9|43312.9|43326|43306|16
1726682680000|2024-09-18 18:04:40|43328.5|43308.5|43340.4|43320.4|43340.4|43320.4|43328.5|43308.5|8
1726682690000|2024-09-18 18:04:50|43339.8|43319.8|43341|43321|43341|43321|43336|43316|4
1726682700000|2024-09-18 18:05:00|43344.8|43324.8|43367.3|43347.3|43367.3|43347.3|43342.3|43322.3|40
1726682710000|2024-09-18 18:05:10|43367.9|43347.9|43365.4|43345.4|43372.3|43352.3|43364.2|43344.2|19
1726682720000|2024-09-18 18:05:20|43364.8|43344.8|43364.2|43344.2|43364.8|43344.8|43352.3|43332.3|27
1726682730000|2024-09-18 18:05:30|43362.3|43342.3|43359.8|43339.8|43362.3|43342.3|43357.3|43337.3|8
1726682740000|2024-09-18 18:05:40|43359.2|43339.2|43349.2|43329.2|43359.8|43339.8|43349.2|43329.2|35
1726682750000|2024-09-18 18:05:50|43347.3|43327.3|43354.2|43334.2|43356.7|43336.7|43345.4|43325.4|28
1726682760000|2024-09-18 18:06:00|43356|43336|43359.8|43339.8|43367.3|43347.3|43356|43336|9
1726682770000|2024-09-18 18:06:10|43357.3|43337.3|43342.9|43322.9|43357.3|43337.3|43342.9|43322.9|21
1726682780000|2024-09-18 18:06:20|43341|43321|43354.8|43334.8|43359.2|43339.2|43341|43321|24
1726682790000|2024-09-18 18:06:30|43356.7|43336.7|43369.8|43349.8|43372.3|43352.3|43356.7|43336.7|10
1726682800000|2024-09-18 18:06:40|43367.3|43347.3|43362.3|43342.3|43372.3|43352.3|43362.3|43342.3|9
1726682810000|2024-09-18 18:06:50|43360.4|43340.4|43339.8|43319.8|43360.4|43340.4|43332.3|43312.3|31
1726682820000|2024-09-18 18:07:00|43341.7|43321.7|43330.4|43310.4|43344.2|43324.2|43315.4|43295.4|66
1726682830000|2024-09-18 18:07:10|43328.5|43308.5|43340.4|43320.4|43340.4|43320.4|43326.6|43306.6|11
1726682840000|2024-09-18 18:07:20|43337.9|43317.9|43341.6|43321.6|43347.9|43327.9|43335.4|43315.4|13
1726682850000|2024-09-18 18:07:30|43338.5|43318.5|43340.4|43320.4|43343.5|43323.5|43336|43316|9
1726682860000|2024-09-18 18:07:40|43343.5|43323.5|43338.5|43318.5|43347.3|43327.3|43338.5|43318.5|8
1726682870000|2024-09-18 18:07:50|43336.6|43316.6|43333.5|43313.5|43340.4|43320.4|43328.5|43308.5|64
1726682880000|2024-09-18 18:08:00|43338.5|43318.5|43344.2|43324.2|43348.6|43328.6|43329.8|43309.8|21
1726682890000|2024-09-18 18:08:10|43344.8|43324.8|43361.1|43341.1|43361.1|43341.1|43344.8|43324.8|52
1726682900000|2024-09-18 18:08:20|43362.3|43342.3|43355.4|43335.4|43362.3|43342.3|43354.8|43334.8|33
1726682910000|2024-09-18 18:08:30|43354.2|43334.2|43315.4|43295.4|43354.2|43334.2|43315.4|43295.4|47
1726682920000|2024-09-18 18:08:40|43313.5|43293.5|43327.3|43307.3|43327.3|43307.3|43313.5|43293.5|11
1726682930000|2024-09-18 18:08:50|43324.8|43304.8|43314.2|43294.2|43324.8|43304.8|43309.2|43289.2|11
1726682940000|2024-09-18 18:09:00|43316.1|43296.1|43344.2|43324.2|43344.2|43324.2|43314.8|43294.8|10
1726682950000|2024-09-18 18:09:10|43344.8|43324.8|43359.2|43339.2|43359.2|43339.2|43339.8|43319.8|14
1726682960000|2024-09-18 18:09:20|43354.8|43334.8|43367.3|43347.3|43372.3|43352.3|43349.8|43329.8|40
1726682970000|2024-09-18 18:09:30|43365.4|43345.4|43392.3|43372.3|43392.3|43372.3|43354.8|43334.8|36
1726682980000|2024-09-18 18:09:40|43394.2|43374.2|43407.3|43387.3|43409.8|43389.8|43389.8|43369.8|37
1726682990000|2024-09-18 18:09:50|43409.2|43389.2|43390.4|43370.4|43412.3|43392.3|43390.4|43370.4|30
1726683000000|2024-09-18 18:10:00|43389.8|43369.8|43409.8|43389.8|43412.3|43392.3|43389.8|43369.8|80
1726683010000|2024-09-18 18:10:10|43407.9|43387.9|43389.2|43369.2|43409.2|43389.2|43370.4|43350.4|36
1726683020000|2024-09-18 18:10:20|43391.1|43371.1|43402.3|43382.3|43402.3|43382.3|43391.1|43371.1|8
1726683030000|2024-09-18 18:10:30|43401.7|43381.7|43397.3|43377.3|43403.6|43383.6|43394.8|43374.8|25
1726683040000|2024-09-18 18:10:40|43395.4|43375.4|43388.6|43368.6|43395.4|43375.4|43379.2|43359.2|9
1726683050000|2024-09-18 18:10:50|43390.4|43370.4|43394.2|43374.2|43394.8|43374.8|43389.2|43369.2|17
1726683060000|2024-09-18 18:11:00|43396.1|43376.1|43392.3|43372.3|43407.3|43387.3|43389.8|43369.8|19
1726683070000|2024-09-18 18:11:10|43390.4|43370.4|43384.2|43364.2|43390.4|43370.4|43379.8|43359.8|21
1726683080000|2024-09-18 18:11:20|43382.3|43362.3|43375.4|43355.4|43394.2|43374.2|43372.3|43352.3|10
1726683090000|2024-09-18 18:11:30|43374.8|43354.8|43366.7|43346.7|43386.7|43366.7|43366.7|43346.7|13
1726683100000|2024-09-18 18:11:40|43368.5|43348.5|43323.6|43303.6|43368.5|43348.5|43323.6|43303.6|40
1726683110000|2024-09-18 18:11:50|43321.7|43301.7|43319.2|43299.2|43324.2|43304.2|43317.3|43297.3|32
1726683120000|2024-09-18 18:12:00|43320.4|43300.4|43322.3|43302.3|43342.3|43322.3|43320.4|43300.4|41
1726683130000|2024-09-18 18:12:10|43324.2|43304.2|43324.8|43304.8|43336.7|43316.7|43324.2|43304.2|11
1726683140000|2024-09-18 18:12:20|43321.7|43301.7|43277.3|43257.3|43321.7|43301.7|43277.3|43257.3|102
1726683150000|2024-09-18 18:12:30|43274.8|43254.8|43284.2|43264.2|43284.2|43264.2|43271.7|43251.7|53
1726683160000|2024-09-18 18:12:40|43282.3|43262.3|43267.9|43247.9|43284.8|43264.8|43257.9|43237.9|20
1726683170000|2024-09-18 18:12:50|43269.2|43249.2|43287.3|43267.3|43288.5|43268.5|43267.3|43247.3|17
1726683180000|2024-09-18 18:13:00|43289.2|43269.2|43305.4|43285.4|43305.4|43285.4|43289.2|43269.2|22
1726683190000|2024-09-18 18:13:10|43304.8|43284.8|43319.2|43299.2|43319.2|43299.2|43304.8|43284.8|8
1726683200000|2024-09-18 18:13:20|43319.8|43299.8|43325.4|43305.4|43334.8|43314.8|43319.8|43299.8|10
1726683210000|2024-09-18 18:13:30|43324.8|43304.8|43327.3|43307.3|43334.2|43314.2|43322.3|43302.3|9
1726683220000|2024-09-18 18:13:40|43329.2|43309.2|43320.4|43300.4|43329.8|43309.8|43320.4|43300.4|9
1726683230000|2024-09-18 18:13:50|43319.8|43299.8|43312.3|43292.3|43322.3|43302.3|43310.4|43290.4|4
1726683240000|2024-09-18 18:14:00|43309.8|43289.8|43279.2|43259.2|43309.8|43289.8|43270.4|43250.4|31
1726683250000|2024-09-18 18:14:10|43279.8|43259.8|43289.8|43269.8|43294.8|43274.8|43276|43256|7
1726683260000|2024-09-18 18:14:20|43285.4|43265.4|43314.8|43294.8|43317.3|43297.3|43284.8|43264.8|21
1726683270000|2024-09-18 18:14:30|43316.7|43296.7|43335.4|43315.4|43339.2|43319.2|43314.2|43294.2|10
1726683280000|2024-09-18 18:14:40|43333.5|43313.5|43340.4|43320.4|43346.7|43326.7|43331|43311|8
1726683290000|2024-09-18 18:14:50|43344.2|43324.2|43348.5|43328.5|43357.3|43337.3|43344.2|43324.2|15
1726683300000|2024-09-18 18:15:00|43350.4|43330.4|43346|43326|43354.8|43334.8|43346|43326|24
1726683310000|2024-09-18 18:15:10|43347.9|43327.9|43328.5|43308.5|43347.9|43327.9|43328.5|43308.5|14
1726683320000|2024-09-18 18:15:20|43326.7|43306.7|43307.3|43287.3|43330.4|43310.4|43307.3|43287.3|59
1726683330000|2024-09-18 18:15:30|43314.8|43294.8|43334.2|43314.2|43334.2|43314.2|43314.8|43294.8|6
1726683340000|2024-09-18 18:15:40|43331.7|43311.7|43322.3|43302.3|43334.8|43314.8|43322.3|43302.3|7
1726683350000|2024-09-18 18:15:50|43319.8|43299.8|43314.8|43294.8|43322.3|43302.3|43313.6|43293.6|6
1726683360000|2024-09-18 18:16:00|43315.4|43295.4|43329.8|43309.8|43332.3|43312.3|43314.8|43294.8|14
1726683370000|2024-09-18 18:16:10|43326.1|43306.1|43319.2|43299.2|43333.6|43313.6|43312.9|43292.9|42
1726683380000|2024-09-18 18:16:20|43319.8|43299.8|43324.2|43304.2|43329.8|43309.8|43319.8|43299.8|0
1726683390000|2024-09-18 18:16:30|43324.8|43304.8|43335.4|43315.4|43335.4|43315.4|43324.8|43304.8|4
1726683400000|2024-09-18 18:16:40|43337.3|43317.3|43349.8|43329.8|43354.8|43334.8|43334.8|43314.8|23
1726683410000|2024-09-18 18:16:50|43344.8|43324.8|43329.8|43309.8|43344.8|43324.8|43328.6|43308.6|10
1726683420000|2024-09-18 18:17:00|43334.2|43314.2|43336.7|43316.7|43336.7|43316.7|43329.8|43309.8|23
1726683430000|2024-09-18 18:17:10|43339.2|43319.2|43344.2|43324.2|43346.1|43326.1|43337.3|43317.3|3
1726683440000|2024-09-18 18:17:20|43344.8|43324.8|43342.3|43322.3|43344.8|43324.8|43339.2|43319.2|2
1726683450000|2024-09-18 18:17:30|43337.3|43317.3|43349.8|43329.8|43349.8|43329.8|43337.3|43317.3|5
1726683460000|2024-09-18 18:17:40|43354.2|43334.2|43364.8|43344.8|43364.8|43344.8|43354.2|43334.2|2
1726683470000|2024-09-18 18:17:50|43366.7|43346.7|43364.8|43344.8|43369.8|43349.8|43362.3|43342.3|21
1726683480000|2024-09-18 18:18:00|43367.3|43347.3|43379.8|43359.8|43381.1|43361.1|43367.3|43347.3|19
1726683490000|2024-09-18 18:18:10|43377.3|43357.3|43392.3|43372.3|43392.3|43372.3|43372.9|43352.9|29
1726683500000|2024-09-18 18:18:20|43394.8|43374.8|43395.4|43375.4|43397.3|43377.3|43394.8|43374.8|26
1726683510000|2024-09-18 18:18:30|43393.6|43373.6|43392.3|43372.3|43394.8|43374.8|43390.4|43370.4|7
1726683520000|2024-09-18 18:18:40|43394.2|43374.2|43390.4|43370.4|43395.4|43375.4|43389.8|43369.8|2
1726683530000|2024-09-18 18:18:50|43394.8|43374.8|43395.4|43375.4|43399.2|43379.2|43390.4|43370.4|35
1726683540000|2024-09-18 18:19:00|43399.2|43379.2|43405.4|43385.4|43405.4|43385.4|43399.2|43379.2|10
1726683550000|2024-09-18 18:19:10|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43400.4|43380.4|1
1726683560000|2024-09-18 18:19:20|43404.2|43384.2|43397.3|43377.3|43404.8|43384.8|43397.3|43377.3|13
1726683570000|2024-09-18 18:19:30|43400.4|43380.4|43392.3|43372.3|43400.4|43380.4|43385.4|43365.4|7
1726683580000|2024-09-18 18:19:40|43392.9|43372.9|43385.4|43365.4|43397.3|43377.3|43385.4|43365.4|13
1726683590000|2024-09-18 18:19:50|43387.3|43367.3|43402.3|43382.3|43402.3|43382.3|43387.3|43367.3|9
1726683600000|2024-09-18 18:20:00|43406.1|43386.1|43397.3|43377.3|43412.3|43392.3|43397.3|43377.3|81
1726683610000|2024-09-18 18:20:10|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43392.9|43372.9|4
1726683620000|2024-09-18 18:20:20|43392.3|43372.3|43384.8|43364.8|43392.9|43372.9|43384.8|43364.8|3
1726683630000|2024-09-18 18:20:30|43385.4|43365.4|43372.3|43352.3|43385.4|43365.4|43372.3|43352.3|12
1726683640000|2024-09-18 18:20:40|43374.8|43354.8|43371.1|43351.1|43377.3|43357.3|43371.1|43351.1|6
1726683650000|2024-09-18 18:20:50|43371.7|43351.7|43377.3|43357.3|43377.3|43357.3|43360.4|43340.4|25
1726683660000|2024-09-18 18:21:00|43377.9|43357.9|43389.2|43369.2|43392.3|43372.3|43377.9|43357.9|9
1726683670000|2024-09-18 18:21:10|43388.6|43368.6|43378.6|43358.6|43388.6|43368.6|43378|43358|11
1726683680000|2024-09-18 18:21:20|43378|43358|43377.3|43357.3|43379.2|43359.2|43372.3|43352.3|4
1726683690000|2024-09-18 18:21:30|43375.4|43355.4|43374.8|43354.8|43379.2|43359.2|43372.3|43352.3|5
1726683700000|2024-09-18 18:21:40|43372.9|43352.9|43365.4|43345.4|43381.1|43361.1|43365.4|43345.4|13
1726683710000|2024-09-18 18:21:50|43367.3|43347.3|43360.4|43340.4|43369.2|43349.2|43359.8|43339.8|4
1726683720000|2024-09-18 18:22:00|43359.8|43339.8|43349.8|43329.8|43359.8|43339.8|43349.8|43329.8|13
1726683730000|2024-09-18 18:22:10|43347.3|43327.3|43364.2|43344.2|43364.2|43344.2|43340.4|43320.4|7
1726683740000|2024-09-18 18:22:20|43362.3|43342.3|43364.8|43344.8|43369.2|43349.2|43362.3|43342.3|29
1726683750000|2024-09-18 18:22:30|43364.2|43344.2|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|5
1726683760000|2024-09-18 18:22:40|43359.2|43339.2|43363|43343|43363|43343|43355.5|43335.5|4
1726683770000|2024-09-18 18:22:50|43362.3|43342.3|43362.3|43342.3|43364.2|43344.2|43357.3|43337.3|0
1726683780000|2024-09-18 18:23:00|43364.2|43344.2|43362.3|43342.3|43364.8|43344.8|43359.8|43339.8|4
1726683790000|2024-09-18 18:23:10|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43362.3|43342.3|4
1726683800000|2024-09-18 18:23:20|43369.8|43349.8|43374.2|43354.2|43377.3|43357.3|43369.8|43349.8|38
1726683810000|2024-09-18 18:23:30|43374.8|43354.8|43372.3|43352.3|43377.3|43357.3|43372.3|43352.3|13
1726683820000|2024-09-18 18:23:40|43370.5|43350.5|43354.8|43334.8|43370.5|43350.5|43353|43333|7
1726683830000|2024-09-18 18:23:50|43354.2|43334.2|43362.3|43342.3|43362.3|43342.3|43352.3|43332.3|5
1726683840000|2024-09-18 18:24:00|43364.8|43344.8|43367.3|43347.3|43372.3|43352.3|43364.8|43344.8|6
1726683850000|2024-09-18 18:24:10|43364.8|43344.8|43367.3|43347.3|43369.2|43349.2|43364.2|43344.2|3
1726683860000|2024-09-18 18:24:20|43368|43348|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|5
1726683870000|2024-09-18 18:24:30|43374.2|43354.2|43377.3|43357.3|43384.8|43364.8|43374.2|43354.2|7
1726683880000|2024-09-18 18:24:40|43375.5|43355.5|43374.2|43354.2|43379.8|43359.8|43371.7|43351.7|12
1726683890000|2024-09-18 18:24:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|4
1726683900000|2024-09-18 18:25:00|43374.8|43354.8|43367.3|43347.3|43374.8|43354.8|43364.8|43344.8|5
1726683910000|2024-09-18 18:25:10|43365.5|43345.5|43374.2|43354.2|43374.2|43354.2|43365.5|43345.5|0
1726683920000|2024-09-18 18:25:20|43370.5|43350.5|43374.8|43354.8|43374.8|43354.8|43367.3|43347.3|2
1726683930000|2024-09-18 18:25:30|43376.7|43356.7|43377.3|43357.3|43379.2|43359.2|43374.8|43354.8|8
1726683940000|2024-09-18 18:25:40|43379.2|43359.2|43378|43358|43381.7|43361.7|43377.3|43357.3|2
1726683950000|2024-09-18 18:25:50|43377.3|43357.3|43382.3|43362.3|43384.8|43364.8|43377.3|43357.3|22
1726683960000|2024-09-18 18:26:00|43380.5|43360.5|43352.3|43332.3|43382.3|43362.3|43350.5|43330.5|121
1726683970000|2024-09-18 18:26:10|43350.5|43330.5|43354.8|43334.8|43359.8|43339.8|43350.5|43330.5|9
1726683980000|2024-09-18 18:26:20|43355.5|43335.5|43359.8|43339.8|43359.8|43339.8|43355.5|43335.5|5
1726683990000|2024-09-18 18:26:30|43358|43338|43364.8|43344.8|43366.7|43346.7|43354.8|43334.8|8
1726684000000|2024-09-18 18:26:40|43367.3|43347.3|43360.5|43340.5|43367.3|43347.3|43359.8|43339.8|5
1726684010000|2024-09-18 18:26:50|43362.3|43342.3|43364.2|43344.2|43368|43348|43359.8|43339.8|1
1726684020000|2024-09-18 18:27:00|43364.8|43344.8|43350.5|43330.5|43367.3|43347.3|43345.5|43325.5|33
1726684030000|2024-09-18 18:27:10|43352.3|43332.3|43335.5|43315.5|43352.3|43332.3|43333.6|43313.6|13
1726684040000|2024-09-18 18:27:20|43337.3|43317.3|43341.7|43321.7|43343.6|43323.6|43337.3|43317.3|21
1726684050000|2024-09-18 18:27:30|43339.8|43319.8|43353|43333|43353|43333|43339.8|43319.8|30
1726684060000|2024-09-18 18:27:40|43354.8|43334.8|43347.3|43327.3|43359.8|43339.8|43347.3|43327.3|3
1726684070000|2024-09-18 18:27:50|43349.2|43329.2|43354.8|43334.8|43354.8|43334.8|43349.2|43329.2|0
1726684080000|2024-09-18 18:28:00|43353|43333|43354.8|43334.8|43354.8|43334.8|43353|43333|4
1726684090000|2024-09-18 18:28:10|43353|43333|43371.1|43351.1|43371.1|43351.1|43353|43333|5
1726684100000|2024-09-18 18:28:20|43373.6|43353.6|43383.6|43363.6|43383.6|43363.6|43373.6|43353.6|26
1726684110000|2024-09-18 18:28:30|43386.1|43366.1|43388|43368|43389.8|43369.8|43386.1|43366.1|5
1726684120000|2024-09-18 18:28:40|43386.1|43366.1|43390.5|43370.5|43390.5|43370.5|43386.1|43366.1|3
1726684130000|2024-09-18 18:28:50|43393|43373|43391.1|43371.1|43394.8|43374.8|43391.1|43371.1|6
1726684140000|2024-09-18 18:29:00|43389.2|43369.2|43391.1|43371.1|43391.1|43371.1|43383.6|43363.6|5
1726684150000|2024-09-18 18:29:10|43389.2|43369.2|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|5
1726684160000|2024-09-18 18:29:20|43381.1|43361.1|43373.6|43353.6|43383.6|43363.6|43373.6|43353.6|5
1726684170000|2024-09-18 18:29:30|43373|43353|43384.8|43364.8|43384.8|43364.8|43371.7|43351.7|6
1726684180000|2024-09-18 18:29:40|43386.7|43366.7|43390.5|43370.5|43390.5|43370.5|43385.5|43365.5|5
1726684190000|2024-09-18 18:29:50|43394.9|43374.9|43390.5|43370.5|43398|43378|43390.5|43370.5|3
1726684200000|2024-09-18 18:30:00|43391.1|43371.1|43404.9|43384.9|43405.5|43385.5|43391.1|43371.1|36
1726684210000|2024-09-18 18:30:10|43403|43383|43407.4|43387.4|43407.4|43387.4|43396.1|43376.1|24
1726684220000|2024-09-18 18:30:20|43405.5|43385.5|43398.6|43378.6|43405.5|43385.5|43394.2|43374.2|8
1726684230000|2024-09-18 18:30:30|43396.7|43376.7|43408.6|43388.6|43413|43393|43391.1|43371.1|66
1726684240000|2024-09-18 18:30:40|43406.7|43386.7|43384.2|43364.2|43406.7|43386.7|43384.2|43364.2|17
1726684250000|2024-09-18 18:30:50|43383|43363|43376.7|43356.7|43384.2|43364.2|43376.7|43356.7|5
1726684260000|2024-09-18 18:31:00|43380.5|43360.5|43402.4|43382.4|43402.4|43382.4|43380.5|43360.5|11
1726684270000|2024-09-18 18:31:10|43400.5|43380.5|43393|43373|43400.5|43380.5|43393|43373|3
1726684280000|2024-09-18 18:31:20|43393.6|43373.6|43400.5|43380.5|43400.5|43380.5|43393.6|43373.6|4
1726684290000|2024-09-18 18:31:30|43402.4|43382.4|43407.4|43387.4|43407.4|43387.4|43402.4|43382.4|1
1726684300000|2024-09-18 18:31:40|43409.2|43389.2|43407.4|43387.4|43409.9|43389.9|43407.4|43387.4|17
1726684310000|2024-09-18 18:31:50|43405.5|43385.5|43405.5|43385.5|43407.4|43387.4|43405.5|43385.5|2
1726684320000|2024-09-18 18:32:00|43407.4|43387.4|43408|43388|43412.4|43392.4|43407.4|43387.4|17
1726684330000|2024-09-18 18:32:10|43404.9|43384.9|43393|43373|43404.9|43384.9|43393|43373|42
1726684340000|2024-09-18 18:32:20|43395.5|43375.5|43399.9|43379.9|43402.4|43382.4|43395.5|43375.5|6
1726684350000|2024-09-18 18:32:30|43401.7|43381.7|43405.5|43385.5|43407.4|43387.4|43399.9|43379.9|4
1726684360000|2024-09-18 18:32:40|43407.4|43387.4|43410.5|43390.5|43412.4|43392.4|43407.4|43387.4|2
1726684370000|2024-09-18 18:32:50|43412.4|43392.4|43431.1|43411.1|43440.5|43420.5|43412.4|43392.4|29
1726684380000|2024-09-18 18:33:00|43433|43413|43421.7|43401.7|43433|43413|43411.1|43391.1|158
1726684390000|2024-09-18 18:33:10|43423.6|43403.6|43429.2|43409.2|43429.2|43409.2|43421.7|43401.7|14
1726684400000|2024-09-18 18:33:20|43429.9|43409.9|43441.7|43421.7|43441.7|43421.7|43429.2|43409.2|12
1726684410000|2024-09-18 18:33:30|43439.9|43419.9|43446.1|43426.1|43446.7|43426.7|43439.9|43419.9|41
1726684420000|2024-09-18 18:33:40|43447.4|43427.4|43469.2|43449.2|43478.6|43458.6|43447.4|43427.4|89
1726684430000|2024-09-18 18:33:50|43471.1|43451.1|43491.1|43471.1|43491.1|43471.1|43469.2|43449.2|84
1726684440000|2024-09-18 18:34:00|43489.2|43469.2|43486.1|43466.1|43489.2|43469.2|43481.7|43461.7|35
1726684450000|2024-09-18 18:34:10|43488.6|43468.6|43506.1|43486.1|43508|43488|43488.6|43468.6|31
1726684460000|2024-09-18 18:34:20|43504.2|43484.2|43510.5|43490.5|43510.5|43490.5|43503|43483|123
1726684470000|2024-09-18 18:34:30|43508.6|43488.6|43512.4|43492.4|43512.4|43492.4|43508.6|43488.6|60
1726684480000|2024-09-18 18:34:40|43513|43493|43529.9|43509.9|43529.9|43509.9|43513|43493|32
1726684490000|2024-09-18 18:34:50|43528|43508|43513.6|43493.6|43529.9|43509.9|43511.1|43491.1|77
1726684500000|2024-09-18 18:35:00|43514.2|43494.2|43501.1|43481.1|43518.6|43498.6|43501.1|43481.1|56
1726684510000|2024-09-18 18:35:10|43499.9|43479.9|43493.6|43473.6|43499.9|43479.9|43489.2|43469.2|3
1726684520000|2024-09-18 18:35:20|43493|43473|43493.6|43473.6|43498|43478|43491.1|43471.1|7
1726684530000|2024-09-18 18:35:30|43496.1|43476.1|43496.1|43476.1|43501.1|43481.1|43496.1|43476.1|13
1726684540000|2024-09-18 18:35:40|43495.5|43475.5|43483|43463|43498|43478|43483|43463|9
1726684550000|2024-09-18 18:35:50|43481.1|43461.1|43355.5|43335.5|43481.1|43461.1|43353|43333|115
1726684560000|2024-09-18 18:36:00|43356.1|43336.1|43343|43323|43360.5|43340.5|43319.2|43299.2|54
1726684570000|2024-09-18 18:36:10|43344.9|43324.9|43352.4|43332.4|43371.8|43351.8|43344.9|43324.9|27
1726684580000|2024-09-18 18:36:20|43351.8|43331.8|43376.1|43356.1|43386.8|43366.8|43351.8|43331.8|20
1726684590000|2024-09-18 18:36:30|43378|43358|43417.4|43397.4|43419.3|43399.3|43378|43358|60
1726684600000|2024-09-18 18:36:40|43421.8|43401.8|43398|43378|43423|43403|43398|43378|72
1726684610000|2024-09-18 18:36:50|43393|43373|43353|43333|43393|43373|43349.9|43329.9|19
1726684620000|2024-09-18 18:37:00|43352.4|43332.4|43382.4|43362.4|43382.4|43362.4|43352.4|43332.4|24
1726684630000|2024-09-18 18:37:10|43383|43363|43418.7|43398.7|43418.7|43398.7|43382.4|43362.4|16
1726684640000|2024-09-18 18:37:20|43417.4|43397.4|43404.9|43384.9|43417.4|43397.4|43403|43383|33
1726684650000|2024-09-18 18:37:30|43403|43383|43413|43393|43413|43393|43402.4|43382.4|7
1726684660000|2024-09-18 18:37:40|43414.9|43394.9|43417.4|43397.4|43422.4|43402.4|43412.4|43392.4|8
1726684670000|2024-09-18 18:37:50|43421.2|43401.2|43420.5|43400.5|43432.4|43412.4|43419.9|43399.9|10
1726684680000|2024-09-18 18:38:00|43423|43403|43438|43418|43439.9|43419.9|43422.4|43402.4|8
1726684690000|2024-09-18 18:38:10|43439.9|43419.9|43432.4|43412.4|43445.5|43425.5|43432.4|43412.4|10
1726684700000|2024-09-18 18:38:20|43429.9|43409.9|43437.4|43417.4|43442.4|43422.4|43429.9|43409.9|3
1726684710000|2024-09-18 18:38:30|43438|43418|43442.4|43422.4|43452.4|43432.4|43437.4|43417.4|23
1726684720000|2024-09-18 18:38:40|43441.8|43421.8|43433|43413|43442.4|43422.4|43429.9|43409.9|24
1726684730000|2024-09-18 18:38:50|43431.1|43411.1|43433|43413|43437.4|43417.4|43428|43408|13
1726684740000|2024-09-18 18:39:00|43429.3|43409.3|43436.1|43416.1|43443|43423|43429.3|43409.3|16
1726684750000|2024-09-18 18:39:10|43434.3|43414.3|43423.6|43403.6|43434.3|43414.3|43423.6|43403.6|2
1726684760000|2024-09-18 18:39:20|43426.1|43406.1|43399.3|43379.3|43426.1|43406.1|43399.3|43379.3|19
1726684770000|2024-09-18 18:39:30|43398.6|43378.6|43406.1|43386.1|43406.1|43386.1|43398.6|43378.6|24
1726684780000|2024-09-18 18:39:40|43408.6|43388.6|43416.1|43396.1|43418.6|43398.6|43408.6|43388.6|0
1726684790000|2024-09-18 18:39:50|43414.3|43394.3|43399.3|43379.3|43418.6|43398.6|43399.3|43379.3|15
1726684800000|2024-09-18 18:40:00|43401.1|43381.1|43409.3|43389.3|43409.3|43389.3|43396.1|43376.1|33
1726684810000|2024-09-18 18:40:10|43408.6|43388.6|43403.6|43383.6|43413.6|43393.6|43399.3|43379.3|2
1726684820000|2024-09-18 18:40:20|43401.1|43381.1|43394.3|43374.3|43401.1|43381.1|43391.8|43371.8|56
1726684830000|2024-09-18 18:40:30|43392.4|43372.4|43401.1|43381.1|43404.9|43384.9|43369.9|43349.9|22
1726684840000|2024-09-18 18:40:40|43399.9|43379.9|43369.9|43349.9|43404.3|43384.3|43368|43348|33
1726684850000|2024-09-18 18:40:50|43374.3|43354.3|43389.3|43369.3|43389.3|43369.3|43374.3|43354.3|2
1726684860000|2024-09-18 18:41:00|43385.5|43365.5|43369.9|43349.9|43385.5|43365.5|43362.4|43342.4|9
1726684870000|2024-09-18 18:41:10|43367.4|43347.4|43359.9|43339.9|43367.4|43347.4|43359.9|43339.9|10
1726684880000|2024-09-18 18:41:20|43362.4|43342.4|43361.8|43341.8|43364.3|43344.3|43357.4|43337.4|74
1726684890000|2024-09-18 18:41:30|43362.4|43342.4|43363|43343|43369.9|43349.9|43360.5|43340.5|12
1726684900000|2024-09-18 18:41:40|43362.4|43342.4|43358|43338|43364.9|43344.9|43358|43338|5
1726684910000|2024-09-18 18:41:50|43360.5|43340.5|43360.5|43340.5|43364.9|43344.9|43358|43338|8
1726684920000|2024-09-18 18:42:00|43359.9|43339.9|43357.4|43337.4|43364.3|43344.3|43357.4|43337.4|22
1726684930000|2024-09-18 18:42:10|43353|43333|43343|43323|43353|43333|43339.9|43319.9|46
1726684940000|2024-09-18 18:42:20|43342.4|43322.4|43364.9|43344.9|43364.9|43344.9|43342.4|43322.4|22
1726684950000|2024-09-18 18:42:30|43362.4|43342.4|43335.5|43315.5|43362.4|43342.4|43335.5|43315.5|38
1726684960000|2024-09-18 18:42:40|43334.9|43314.9|43329.3|43309.3|43334.9|43314.9|43326.7|43306.7|15
1726684970000|2024-09-18 18:42:50|43329.9|43309.9|43314.9|43294.9|43332.4|43312.4|43314.9|43294.9|7
1726684980000|2024-09-18 18:43:00|43311.1|43291.1|43304.9|43284.9|43317.4|43297.4|43304.9|43284.9|28
1726684990000|2024-09-18 18:43:10|43307.4|43287.4|43293|43273|43307.4|43287.4|43293|43273|40
1726685000000|2024-09-18 18:43:20|43290.5|43270.5|43280.5|43260.5|43290.5|43270.5|43263|43243|18
1726685010000|2024-09-18 18:43:30|43279.9|43259.9|43314.3|43294.3|43316.8|43296.8|43271.1|43251.1|20
1726685020000|2024-09-18 18:43:40|43318.6|43298.6|43317.4|43297.4|43320.5|43300.5|43314.3|43294.3|9
1726685030000|2024-09-18 18:43:50|43313|43293|43302.4|43282.4|43319.9|43299.9|43302.4|43282.4|5
1726685040000|2024-09-18 18:44:00|43304.3|43284.3|43265.5|43245.5|43304.3|43284.3|43258.6|43238.6|116
1726685050000|2024-09-18 18:44:10|43263.6|43243.6|43296.8|43276.8|43296.8|43276.8|43263.6|43243.6|32
1726685060000|2024-09-18 18:44:20|43297.4|43277.4|43291.7|43271.7|43301.1|43281.1|43291.7|43271.7|16
1726685070000|2024-09-18 18:44:30|43287.4|43267.4|43259.3|43239.3|43289.2|43269.2|43259.3|43239.3|9
1726685080000|2024-09-18 18:44:40|43257.4|43237.4|43237.4|43217.4|43259.3|43239.3|43237.4|43217.4|4
1726685090000|2024-09-18 18:44:50|43236.8|43216.8|43240.5|43220.5|43240.5|43220.5|43218.6|43198.6|65
1726685100000|2024-09-18 18:45:00|43236.8|43216.8|43208.6|43188.6|43236.8|43216.8|43208.6|43188.6|30
1726685110000|2024-09-18 18:45:10|43211.1|43191.1|43246.1|43226.1|43246.1|43226.1|43211.1|43191.1|14
1726685120000|2024-09-18 18:45:20|43245.5|43225.5|43248.6|43228.6|43256.1|43236.1|43245.5|43225.5|5
1726685130000|2024-09-18 18:45:30|43246.8|43226.8|43233.6|43213.6|43246.8|43226.8|43231.1|43211.1|3
1726685140000|2024-09-18 18:45:40|43231.8|43211.8|43236.1|43216.1|43238.6|43218.6|43230.5|43210.5|8
1726685150000|2024-09-18 18:45:50|43236.8|43216.8|43226.1|43206.1|43236.8|43216.8|43225.5|43205.5|6
1726685160000|2024-09-18 18:46:00|43224.3|43204.3|43241.1|43221.1|43246.1|43226.1|43224.3|43204.3|12
1726685170000|2024-09-18 18:46:10|43241.8|43221.8|43241.1|43221.1|43241.8|43221.8|43236.1|43216.1|7
1726685180000|2024-09-18 18:46:20|43238.6|43218.6|43261.1|43241.1|43266.1|43246.1|43238.6|43218.6|14
1726685190000|2024-09-18 18:46:30|43263|43243|43281.1|43261.1|43285.5|43265.5|43263|43243|19
1726685200000|2024-09-18 18:46:40|43281.8|43261.8|43286.1|43266.1|43286.1|43266.1|43276.8|43256.8|15
1726685210000|2024-09-18 18:46:50|43288.6|43268.6|43318.6|43298.6|43321.1|43301.1|43288.6|43268.6|47
1726685220000|2024-09-18 18:47:00|43321.1|43301.1|43334.3|43314.3|43334.3|43314.3|43314.3|43294.3|8
1726685230000|2024-09-18 18:47:10|43336.8|43316.8|43333.6|43313.6|43339.3|43319.3|43327.4|43307.4|13
1726685240000|2024-09-18 18:47:20|43335.5|43315.5|43326.8|43306.8|43336.8|43316.8|43326.1|43306.1|3
1726685250000|2024-09-18 18:47:30|43326.1|43306.1|43329.3|43309.3|43329.3|43309.3|43317.4|43297.4|3
1726685260000|2024-09-18 18:47:40|43331.1|43311.1|43270.5|43250.5|43336.1|43316.1|43266.8|43246.8|21
1726685270000|2024-09-18 18:47:50|43271.1|43251.1|43276.8|43256.8|43286.1|43266.1|43266.8|43246.8|3
1726685280000|2024-09-18 18:48:00|43276.1|43256.1|43296.1|43276.1|43300.5|43280.5|43266.1|43246.1|15
1726685290000|2024-09-18 18:48:10|43292.4|43272.4|43288|43268|43295.5|43275.5|43281.1|43261.1|3
1726685300000|2024-09-18 18:48:20|43290.5|43270.5|43303.6|43283.6|43303.6|43283.6|43290.5|43270.5|10
1726685310000|2024-09-18 18:48:30|43305.5|43285.5|43297.4|43277.4|43305.5|43285.5|43296.1|43276.1|3
1726685320000|2024-09-18 18:48:40|43296.8|43276.8|43297.4|43277.4|43301.8|43281.8|43291.8|43271.8|3
1726685330000|2024-09-18 18:48:50|43299.3|43279.3|43298.6|43278.6|43306.1|43286.1|43296.1|43276.1|3
1726685340000|2024-09-18 18:49:00|43296.8|43276.8|43284.3|43264.3|43296.8|43276.8|43281.8|43261.8|6
1726685350000|2024-09-18 18:49:10|43281.8|43261.8|43296.1|43276.1|43296.1|43276.1|43281.8|43261.8|12
1726685360000|2024-09-18 18:49:20|43298.6|43278.6|43301.8|43281.8|43301.8|43281.8|43296.8|43276.8|12
1726685370000|2024-09-18 18:49:30|43303.6|43283.6|43291.8|43271.8|43313.6|43293.6|43291.8|43271.8|15
1726685380000|2024-09-18 18:49:40|43291.1|43271.1|43276.1|43256.1|43291.1|43271.1|43274.3|43254.3|2
1726685390000|2024-09-18 18:49:50|43271.8|43251.8|43261.8|43241.8|43276.8|43256.8|43261.1|43241.1|17
1726685400000|2024-09-18 18:50:00|43259.9|43239.9|43253.6|43233.6|43261.8|43241.8|43241.8|43221.8|12
1726685410000|2024-09-18 18:50:10|43251.8|43231.8|43261.1|43241.1|43261.1|43241.1|43250.5|43230.5|6
1726685420000|2024-09-18 18:50:20|43256.8|43236.8|43246.1|43226.1|43260.5|43240.5|43242.4|43222.4|7
1726685430000|2024-09-18 18:50:30|43241.8|43221.8|43243|43223|43245.5|43225.5|43236.1|43216.1|3
1726685440000|2024-09-18 18:50:40|43243.6|43223.6|43256.1|43236.1|43256.1|43236.1|43243.6|43223.6|2
1726685450000|2024-09-18 18:50:50|43254.3|43234.3|43253.6|43233.6|43256.1|43236.1|43246.1|43226.1|1
1726685460000|2024-09-18 18:51:00|43257.4|43237.4|43261.1|43241.1|43261.1|43241.1|43253.6|43233.6|8
1726685470000|2024-09-18 18:51:10|43258.6|43238.6|43256.1|43236.1|43266.1|43246.1|43251.8|43231.8|27
1726685480000|2024-09-18 18:51:20|43260.5|43240.5|43271.1|43251.1|43274.9|43254.9|43260.5|43240.5|6
1726685490000|2024-09-18 18:51:30|43273.6|43253.6|43278.6|43258.6|43280.5|43260.5|43271.1|43251.1|6
1726685500000|2024-09-18 18:51:40|43280.5|43260.5|43285.5|43265.5|43286.2|43266.2|43280.5|43260.5|16
1726685510000|2024-09-18 18:51:50|43281.2|43261.2|43276.2|43256.2|43281.2|43261.2|43276.2|43256.2|3
1726685520000|2024-09-18 18:52:00|43273.7|43253.7|43298.7|43278.7|43299.3|43279.3|43273.7|43253.7|5
1726685530000|2024-09-18 18:52:10|43300.5|43280.5|43283.7|43263.7|43300.5|43280.5|43283.7|43263.7|13
1726685540000|2024-09-18 18:52:20|43286.2|43266.2|43293.7|43273.7|43293.7|43273.7|43283.7|43263.7|3
1726685550000|2024-09-18 18:52:30|43296.2|43276.2|43298.7|43278.7|43303.7|43283.7|43296.2|43276.2|8
1726685560000|2024-09-18 18:52:40|43296.2|43276.2|43301.2|43281.2|43303.7|43283.7|43296.2|43276.2|3
1726685570000|2024-09-18 18:52:50|43306.2|43286.2|43303.7|43283.7|43311.2|43291.2|43303.7|43283.7|12
1726685580000|2024-09-18 18:53:00|43301.2|43281.2|43306.2|43286.2|43306.2|43286.2|43298.7|43278.7|3
1726685590000|2024-09-18 18:53:10|43303.7|43283.7|43293.7|43273.7|43306.2|43286.2|43292.4|43272.4|10
1726685600000|2024-09-18 18:53:20|43296.2|43276.2|43306.2|43286.2|43306.2|43286.2|43296.2|43276.2|6
1726685610000|2024-09-18 18:53:30|43308.7|43288.7|43323.7|43303.7|43323.7|43303.7|43308.7|43288.7|15
1726685620000|2024-09-18 18:53:40|43321.2|43301.2|43326.2|43306.2|43326.2|43306.2|43315.5|43295.5|10
1726685630000|2024-09-18 18:53:50|43321.8|43301.8|43313.7|43293.7|43321.8|43301.8|43313.7|43293.7|18
1726685640000|2024-09-18 18:54:00|43311.8|43291.8|43301.8|43281.8|43314.3|43294.3|43296.8|43276.8|12
1726685650000|2024-09-18 18:54:10|43306.8|43286.8|43303.7|43283.7|43311.2|43291.2|43301.8|43281.8|13
1726685660000|2024-09-18 18:54:20|43306.2|43286.2|43311.2|43291.2|43311.2|43291.2|43303.7|43283.7|4
1726685670000|2024-09-18 18:54:30|43313.7|43293.7|43328.7|43308.7|43328.7|43308.7|43311.8|43291.8|7
1726685680000|2024-09-18 18:54:40|43328|43308|43302.4|43282.4|43328|43308|43302.4|43282.4|7
1726685690000|2024-09-18 18:54:50|43301.8|43281.8|43298.7|43278.7|43306.2|43286.2|43291.8|43271.8|17
1726685700000|2024-09-18 18:55:00|43294.9|43274.9|43303|43283|43303|43283|43276.2|43256.2|7
1726685710000|2024-09-18 18:55:10|43304.9|43284.9|43330.5|43310.5|43330.5|43310.5|43304.9|43284.9|6
1726685720000|2024-09-18 18:55:20|43333|43313|43335.5|43315.5|43336.2|43316.2|43326.8|43306.8|1
1726685730000|2024-09-18 18:55:30|43338|43318|43346.2|43326.2|43346.2|43326.2|43338|43318|1
1726685740000|2024-09-18 18:55:40|43348.7|43328.7|43353.7|43333.7|43353.7|43333.7|43348.7|43328.7|5
1726685750000|2024-09-18 18:55:50|43356.2|43336.2|43351.2|43331.2|43363.7|43343.7|43351.2|43331.2|4
1726685760000|2024-09-18 18:56:00|43349.3|43329.3|43360.5|43340.5|43360.5|43340.5|43343.7|43323.7|8
1726685770000|2024-09-18 18:56:10|43356.2|43336.2|43346.8|43326.8|43361.2|43341.2|43346.8|43326.8|6
1726685780000|2024-09-18 18:56:20|43346.2|43326.2|43346.2|43326.2|43351.2|43331.2|43346.2|43326.2|0
1726685790000|2024-09-18 18:56:30|43350.5|43330.5|43351.8|43331.8|43355.5|43335.5|43346.2|43326.2|0
1726685800000|2024-09-18 18:56:40|43351.2|43331.2|43364.3|43344.3|43364.3|43344.3|43347.4|43327.4|4
1726685810000|2024-09-18 18:56:50|43362.4|43342.4|43356.8|43336.8|43363.7|43343.7|43356.8|43336.8|4
1726685820000|2024-09-18 18:57:00|43352.4|43332.4|43352.4|43332.4|43356.8|43336.8|43351.2|43331.2|0
1726685830000|2024-09-18 18:57:10|43351.8|43331.8|43356.2|43336.2|43356.2|43336.2|43346.8|43326.8|1
1726685840000|2024-09-18 18:57:20|43360.5|43340.5|43356.2|43336.2|43366.2|43346.2|43356.2|43336.2|1
1726685850000|2024-09-18 18:57:30|43356.8|43336.8|43358.7|43338.7|43361.2|43341.2|43356.8|43336.8|5
1726685860000|2024-09-18 18:57:40|43356.2|43336.2|43361.8|43341.8|43361.8|43341.8|43346.2|43326.2|7
1726685870000|2024-09-18 18:57:50|43361.2|43341.2|43356.8|43336.8|43361.2|43341.2|43356.8|43336.8|1
1726685880000|2024-09-18 18:58:00|43354.3|43334.3|43343.7|43323.7|43356.8|43336.8|43341.2|43321.2|6
1726685890000|2024-09-18 18:58:10|43341.8|43321.8|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|1
1726685900000|2024-09-18 18:58:20|43336.2|43316.2|43321.2|43301.2|43338|43318|43321.2|43301.2|3
1726685910000|2024-09-18 18:58:30|43321.8|43301.8|43308.7|43288.7|43323.7|43303.7|43307.4|43287.4|9
1726685920000|2024-09-18 18:58:40|43304.3|43284.3|43276.8|43256.8|43304.3|43284.3|43271.8|43251.8|12
1726685930000|2024-09-18 18:58:50|43278.7|43258.7|43266.2|43246.2|43278.7|43258.7|43261.8|43241.8|5
1726685940000|2024-09-18 18:59:00|43266.8|43246.8|43256.2|43236.2|43271.2|43251.2|43256.2|43236.2|10
1726685950000|2024-09-18 18:59:10|43254.3|43234.3|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|6
1726685960000|2024-09-18 18:59:20|43259.9|43239.9|43248.7|43228.7|43262.4|43242.4|43248.7|43228.7|0
1726685970000|2024-09-18 18:59:30|43250.5|43230.5|43234.3|43214.3|43252.4|43232.4|43234.3|43214.3|28
1726685980000|2024-09-18 18:59:40|43231.8|43211.8|43236.8|43216.8|43236.8|43216.8|43226.8|43206.8|2
1726685990000|2024-09-18 18:59:50|43241.8|43221.8|43221.2|43201.2|43244.3|43224.3|43221.2|43201.2|9
1726686000000|2024-09-18 19:00:00|43216.8|43196.8|43196.2|43176.2|43219.3|43199.3|43196.2|43176.2|63
1726686010000|2024-09-18 19:00:10|43194.3|43174.3|43189.3|43169.3|43194.3|43174.3|43183.7|43163.7|10
1726686020000|2024-09-18 19:00:20|43189.9|43169.9|43164.9|43144.9|43191.8|43171.8|43162.4|43142.4|5
1726686030000|2024-09-18 19:00:30|43163|43143|43141.2|43121.2|43176.8|43156.8|43139.3|43119.3|17
1726686040000|2024-09-18 19:00:40|43137.4|43117.4|43152.4|43132.4|43156.2|43136.2|43134.3|43114.3|28
1726686050000|2024-09-18 19:00:50|43156.2|43136.2|43157.4|43137.4|43166.8|43146.8|43156.2|43136.2|28
1726686060000|2024-09-18 19:01:00|43153|43133|43118|43098|43153|43133|43118|43098|16
1726686070000|2024-09-18 19:01:10|43115.5|43095.5|43092.4|43072.4|43117.4|43097.4|43092.4|43072.4|72
1726686080000|2024-09-18 19:01:20|43084.3|43064.3|43072.4|43052.4|43084.3|43064.3|43049.9|43029.9|40
1726686090000|2024-09-18 19:01:30|43067.4|43047.4|43081.8|43061.8|43092.4|43072.4|43067.4|43047.4|33
1726686100000|2024-09-18 19:01:40|43077.4|43057.4|43093|43073|43096.8|43076.8|43072.4|43052.4|52
1726686110000|2024-09-18 19:01:50|43092.4|43072.4|43108.7|43088.7|43116.2|43096.2|43087.4|43067.4|53
1726686120000|2024-09-18 19:02:00|43106.8|43086.8|43106.2|43086.2|43108.7|43088.7|43103.7|43083.7|22
1726686130000|2024-09-18 19:02:10|43104.3|43084.3|43116.2|43096.2|43116.2|43096.2|43103.7|43083.7|38
1726686140000|2024-09-18 19:02:20|43112.4|43092.4|43097.4|43077.4|43112.4|43092.4|43093.1|43073.1|21
1726686150000|2024-09-18 19:02:30|43096.2|43076.2|43096.2|43076.2|43100.6|43080.6|43091.8|43071.8|2
1726686160000|2024-09-18 19:02:40|43101.2|43081.2|43116.2|43096.2|43120.6|43100.6|43101.2|43081.2|29
1726686170000|2024-09-18 19:02:50|43112.4|43092.4|43163.7|43143.7|43163.7|43143.7|43108.7|43088.7|55
1726686180000|2024-09-18 19:03:00|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43147.4|43127.4|46
1726686190000|2024-09-18 19:03:10|43161.2|43141.2|43142.4|43122.4|43161.2|43141.2|43141.2|43121.2|18
1726686200000|2024-09-18 19:03:20|43144.3|43124.3|43146.2|43126.2|43148.7|43128.7|43136.8|43116.8|5
1726686210000|2024-09-18 19:03:30|43146.8|43126.8|43124.9|43104.9|43153.1|43133.1|43114.9|43094.9|13
1726686220000|2024-09-18 19:03:40|43123.1|43103.1|43111.2|43091.2|43123.1|43103.1|43106.2|43086.2|6
1726686230000|2024-09-18 19:03:50|43108.7|43088.7|43139.3|43119.3|43141.2|43121.2|43106.2|43086.2|3
1726686240000|2024-09-18 19:04:00|43136.8|43116.8|43118|43098|43148.1|43128.1|43118|43098|30
1726686250000|2024-09-18 19:04:10|43115.5|43095.5|43133.1|43113.1|43133.1|43113.1|43111.2|43091.2|25
1726686260000|2024-09-18 19:04:20|43135.6|43115.6|43111.2|43091.2|43135.6|43115.6|43101.8|43081.8|33
1726686270000|2024-09-18 19:04:30|43115.6|43095.6|43114.9|43094.9|43116.2|43096.2|43109.3|43089.3|3
1726686280000|2024-09-18 19:04:40|43115.6|43095.6|43131.2|43111.2|43131.2|43111.2|43115.6|43095.6|2
1726686290000|2024-09-18 19:04:50|43133.1|43113.1|43136.2|43116.2|43140.6|43120.6|43133.1|43113.1|5
1726686300000|2024-09-18 19:05:00|43131.8|43111.8|43088.7|43068.7|43131.8|43111.8|43086.2|43066.2|18
1726686310000|2024-09-18 19:05:10|43086.8|43066.8|43063.7|43043.7|43086.8|43066.8|43061.8|43041.8|18
1726686320000|2024-09-18 19:05:20|43066.2|43046.2|43061.2|43041.2|43066.2|43046.2|43060.6|43040.6|14
1726686330000|2024-09-18 19:05:30|43060.6|43040.6|43059.9|43039.9|43061.2|43041.2|43051.2|43031.2|24
1726686340000|2024-09-18 19:05:40|43058.1|43038.1|43046.2|43026.2|43058.1|43038.1|43036.2|43016.2|16
1726686350000|2024-09-18 19:05:50|43046.8|43026.8|43036.2|43016.2|43046.8|43026.8|43034.3|43014.3|4
1726686360000|2024-09-18 19:06:00|43032.4|43012.4|43053.7|43033.7|43053.7|43033.7|43031.2|43011.2|18
1726686370000|2024-09-18 19:06:10|43055.6|43035.6|43064.3|43044.3|43064.9|43044.9|43051.2|43031.2|9
1726686380000|2024-09-18 19:06:20|43063.7|43043.7|43058.1|43038.1|43068.7|43048.7|43051.2|43031.2|26
1726686390000|2024-09-18 19:06:30|43056.2|43036.2|43063.7|43043.7|43066.2|43046.2|43053.7|43033.7|11
1726686400000|2024-09-18 19:06:40|43066.2|43046.2|43080.6|43060.6|43080.6|43060.6|43063.7|43043.7|10
1726686410000|2024-09-18 19:06:50|43083.1|43063.1|43057.4|43037.4|43085.6|43065.6|43051.2|43031.2|15
1726686420000|2024-09-18 19:07:00|43059.9|43039.9|43061.2|43041.2|43061.2|43041.2|43054.9|43034.9|5
1726686430000|2024-09-18 19:07:10|43063.7|43043.7|43081.2|43061.2|43081.8|43061.8|43063.7|43043.7|6
1726686440000|2024-09-18 19:07:20|43080.6|43060.6|43062.4|43042.4|43081.2|43061.2|43062.4|43042.4|21
1726686450000|2024-09-18 19:07:30|43061.8|43041.8|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|10
1726686460000|2024-09-18 19:07:40|43059.3|43039.3|43062.4|43042.4|43062.4|43042.4|43054.3|43034.3|4
1726686470000|2024-09-18 19:07:50|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43050.6|43030.6|10
1726686480000|2024-09-18 19:08:00|43060.6|43040.6|43059.3|43039.3|43067.4|43047.4|43048.1|43028.1|34
1726686490000|2024-09-18 19:08:10|43057.4|43037.4|43042.4|43022.4|43057.4|43037.4|43038.7|43018.7|10
1726686500000|2024-09-18 19:08:20|43039.9|43019.9|43031.8|43011.8|43039.9|43019.9|43023.1|43003.1|9
1726686510000|2024-09-18 19:08:30|43033.7|43013.7|43037.4|43017.4|43041.8|43021.8|43031.8|43011.8|4
1726686520000|2024-09-18 19:08:40|43033.1|43013.1|43037.4|43017.4|43037.4|43017.4|43033.1|43013.1|8
1726686530000|2024-09-18 19:08:50|43035.6|43015.6|43044.9|43024.9|43046.8|43026.8|43032.4|43012.4|18
1726686540000|2024-09-18 19:09:00|43046.8|43026.8|43041.8|43021.8|43051.2|43031.2|43037.4|43017.4|30
1726686550000|2024-09-18 19:09:10|43036.8|43016.8|43047.4|43027.4|43052.4|43032.4|43036.8|43016.8|5
1726686560000|2024-09-18 19:09:20|43044.3|43024.3|43047.4|43027.4|43047.4|43027.4|43042.4|43022.4|1
1726686570000|2024-09-18 19:09:30|43051.8|43031.8|43062.4|43042.4|43064.3|43044.3|43051.8|43031.8|17
1726686580000|2024-09-18 19:09:40|43060.6|43040.6|43072.4|43052.4|43074.3|43054.3|43058.1|43038.1|3
1726686590000|2024-09-18 19:09:50|43071.8|43051.8|43066.8|43046.8|43071.8|43051.8|43062.4|43042.4|11
1726686600000|2024-09-18 19:10:00|43064.9|43044.9|43047.4|43027.4|43064.9|43044.9|43037.4|43017.4|21
1726686610000|2024-09-18 19:10:10|43045.6|43025.6|43061.8|43041.8|43061.8|43041.8|43042.4|43022.4|6
1726686620000|2024-09-18 19:10:20|43059.9|43039.9|43071.8|43051.8|43071.8|43051.8|43059.9|43039.9|2
1726686630000|2024-09-18 19:10:30|43067.4|43047.4|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|4
1726686640000|2024-09-18 19:10:40|43078.7|43058.7|43086.8|43066.8|43096.2|43076.2|43078.7|43058.7|26
1726686650000|2024-09-18 19:10:50|43089.3|43069.3|43072.4|43052.4|43091.2|43071.2|43072.4|43052.4|0
1726686660000|2024-09-18 19:11:00|43070.6|43050.6|43057.4|43037.4|43070.6|43050.6|43057.4|43037.4|3
1726686670000|2024-09-18 19:11:10|43059.3|43039.3|43082.4|43062.4|43082.4|43062.4|43057.4|43037.4|5
1726686680000|2024-09-18 19:11:20|43086.2|43066.2|43111.2|43091.2|43111.2|43091.2|43082.4|43062.4|6
1726686690000|2024-09-18 19:11:30|43116.2|43096.2|43106.2|43086.2|43131.2|43111.2|43106.2|43086.2|7
1726686700000|2024-09-18 19:11:40|43108.7|43088.7|43106.2|43086.2|43118.7|43098.7|43106.2|43086.2|9
1726686710000|2024-09-18 19:11:50|43108.7|43088.7|43106.2|43086.2|43108.7|43088.7|43101.2|43081.2|22
1726686720000|2024-09-18 19:12:00|43102.4|43082.4|43100.6|43080.6|43102.4|43082.4|43091.2|43071.2|2
1726686730000|2024-09-18 19:12:10|43098.7|43078.7|43086.2|43066.2|43100.6|43080.6|43081.2|43061.2|9
1726686740000|2024-09-18 19:12:20|43088.1|43068.1|43087.4|43067.4|43089.3|43069.3|43086.2|43066.2|2
1726686750000|2024-09-18 19:12:30|43089.3|43069.3|43086.2|43066.2|43089.3|43069.3|43084.3|43064.3|1
1726686760000|2024-09-18 19:12:40|43088.1|43068.1|43091.8|43071.8|43091.8|43071.8|43088.1|43068.1|0
1726686770000|2024-09-18 19:12:50|43094.3|43074.3|43125.6|43105.6|43125.6|43105.6|43094.3|43074.3|22
1726686780000|2024-09-18 19:13:00|43126.2|43106.2|43142.5|43122.5|43142.5|43122.5|43126.2|43106.2|7
1726686790000|2024-09-18 19:13:10|43140.6|43120.6|43141.2|43121.2|43142.5|43122.5|43133.1|43113.1|28
1726686800000|2024-09-18 19:13:20|43140.6|43120.6|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|31
1726686810000|2024-09-18 19:13:30|43140.6|43120.6|43136.2|43116.2|43143.1|43123.1|43131.2|43111.2|12
1726686820000|2024-09-18 19:13:40|43134.3|43114.3|43131.2|43111.2|43136.2|43116.2|43131.2|43111.2|5
1726686830000|2024-09-18 19:13:50|43129.3|43109.3|43121.8|43101.8|43133.1|43113.1|43121.8|43101.8|16
1726686840000|2024-09-18 19:14:00|43121.2|43101.2|43125.6|43105.6|43125.6|43105.6|43121.2|43101.2|8
1726686850000|2024-09-18 19:14:10|43126.2|43106.2|43131.2|43111.2|43131.2|43111.2|43121.2|43101.2|7
1726686860000|2024-09-18 19:14:20|43129.3|43109.3|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|3
1726686870000|2024-09-18 19:14:30|43133.1|43113.1|43141.2|43121.2|43141.2|43121.2|43133.1|43113.1|2
1726686880000|2024-09-18 19:14:40|43138.7|43118.7|43136.8|43116.8|43140.6|43120.6|43136.2|43116.2|1
1726686890000|2024-09-18 19:14:50|43136.2|43116.2|43133.7|43113.7|43139.3|43119.3|43131.8|43111.8|17
1726686900000|2024-09-18 19:15:00|43131.2|43111.2|43136.2|43116.2|43138.7|43118.7|43126.2|43106.2|31
1726686910000|2024-09-18 19:15:10|43135.6|43115.6|43108.7|43088.7|43135.6|43115.6|43106.2|43086.2|17
1726686920000|2024-09-18 19:15:20|43106.2|43086.2|43121.2|43101.2|43121.2|43101.2|43106.2|43086.2|6
1726686930000|2024-09-18 19:15:30|43123.1|43103.1|43120|43100|43128.7|43108.7|43120|43100|2
1726686940000|2024-09-18 19:15:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43119.3|43099.3|0
1726686950000|2024-09-18 19:15:50|43121.2|43101.2|43106.8|43086.8|43121.2|43101.2|43106.2|43086.2|2
1726686960000|2024-09-18 19:16:00|43106.2|43086.2|43072.5|43052.5|43108.7|43088.7|43072.5|43052.5|55
1726686970000|2024-09-18 19:16:10|43076.2|43056.2|43088.7|43068.7|43093.7|43073.7|43076.2|43056.2|7
1726686980000|2024-09-18 19:16:20|43091.2|43071.2|43092.5|43072.5|43096.2|43076.2|43089.3|43069.3|3
1726686990000|2024-09-18 19:16:30|43087.5|43067.5|43089.3|43069.3|43089.3|43069.3|43082.5|43062.5|10
1726687000000|2024-09-18 19:16:40|43091.8|43071.8|43096.8|43076.8|43096.8|43076.8|43090.6|43070.6|4
1726687010000|2024-09-18 19:16:50|43096.2|43076.2|43094.3|43074.3|43100.6|43080.6|43092.5|43072.5|1
1726687020000|2024-09-18 19:17:00|43092.5|43072.5|43077.5|43057.5|43092.5|43072.5|43077.5|43057.5|2
1726687030000|2024-09-18 19:17:10|43079.3|43059.3|43074.3|43054.3|43089.3|43069.3|43074.3|43054.3|4
1726687040000|2024-09-18 19:17:20|43073.7|43053.7|43094.3|43074.3|43094.3|43074.3|43073.7|43053.7|0
1726687050000|2024-09-18 19:17:30|43092.5|43072.5|43092.5|43072.5|43096.2|43076.2|43091.2|43071.2|1
1726687060000|2024-09-18 19:17:40|43091.2|43071.2|43091.8|43071.8|43093.7|43073.7|43091.2|43071.2|1
1726687070000|2024-09-18 19:17:50|43091.2|43071.2|43101.8|43081.8|43101.8|43081.8|43091.2|43071.2|2
1726687080000|2024-09-18 19:18:00|43104.3|43084.3|43100.6|43080.6|43109.3|43089.3|43100.6|43080.6|4
1726687090000|2024-09-18 19:18:10|43102.5|43082.5|43087.5|43067.5|43102.5|43082.5|43087.5|43067.5|4
1726687100000|2024-09-18 19:18:20|43086.8|43066.8|43066.8|43046.8|43087.5|43067.5|43066.8|43046.8|20
1726687110000|2024-09-18 19:18:30|43068.7|43048.7|43072.5|43052.5|43079.3|43059.3|43068.7|43048.7|24
1726687120000|2024-09-18 19:18:40|43071.2|43051.2|43066.8|43046.8|43071.2|43051.2|43066.8|43046.8|3
1726687130000|2024-09-18 19:18:50|43066.2|43046.2|43059.3|43039.3|43066.8|43046.8|43056.8|43036.8|16
1726687140000|2024-09-18 19:19:00|43061.2|43041.2|43074.3|43054.3|43074.3|43054.3|43059.3|43039.3|13
1726687150000|2024-09-18 19:19:10|43076.8|43056.8|43091.2|43071.2|43091.2|43071.2|43074.3|43054.3|22
1726687160000|2024-09-18 19:19:20|43093.7|43073.7|43118.7|43098.7|43118.7|43098.7|43093.7|43073.7|11
1726687170000|2024-09-18 19:19:30|43119.3|43099.3|43112.5|43092.5|43121.8|43101.8|43112.5|43092.5|6
1726687180000|2024-09-18 19:19:40|43111.8|43091.8|43121.2|43101.2|43121.2|43101.2|43106.2|43086.2|1
1726687190000|2024-09-18 19:19:50|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43115|43095|4
1726687200000|2024-09-18 19:20:00|43120.6|43100.6|43109.3|43089.3|43121.2|43101.2|43109.3|43089.3|9
1726687210000|2024-09-18 19:20:10|43111.2|43091.2|43106.8|43086.8|43111.2|43091.2|43106.2|43086.2|0
1726687220000|2024-09-18 19:20:20|43104.3|43084.3|43089.4|43069.4|43104.3|43084.3|43089.4|43069.4|4
1726687230000|2024-09-18 19:20:30|43087.5|43067.5|43066.9|43046.9|43087.5|43067.5|43066.9|43046.9|6
1726687240000|2024-09-18 19:20:40|43061.9|43041.9|43022.5|43002.5|43066.2|43046.2|43022.5|43002.5|30
1726687250000|2024-09-18 19:20:50|43024.4|43004.4|43036.2|43016.2|43036.2|43016.2|43022.5|43002.5|10
1726687260000|2024-09-18 19:21:00|43031.9|43011.9|43022.5|43002.5|43036.2|43016.2|43006.9|42986.9|31
1726687270000|2024-09-18 19:21:10|43026.2|43006.2|43029.4|43009.4|43031.9|43011.9|43026.2|43006.2|12
1726687280000|2024-09-18 19:21:20|43024.4|43004.4|43021.2|43001.2|43024.4|43004.4|43016.2|42996.2|11
1726687290000|2024-09-18 19:21:30|43019.4|42999.4|43016.2|42996.2|43019.4|42999.4|43009.4|42989.4|8
1726687300000|2024-09-18 19:21:40|43018.1|42998.1|43028.1|43008.1|43028.1|43008.1|43013.7|42993.7|34
1726687310000|2024-09-18 19:21:50|43030.6|43010.6|43039.4|43019.4|43039.4|43019.4|43030.6|43010.6|4
1726687320000|2024-09-18 19:22:00|43038.7|43018.7|43046.2|43026.2|43051.2|43031.2|43038.7|43018.7|7
1726687330000|2024-09-18 19:22:10|43045.6|43025.6|43008.7|42988.7|43045.6|43025.6|43006.2|42986.2|13
1726687340000|2024-09-18 19:22:20|43006.9|42986.9|42974.4|42954.4|43006.9|42986.9|42969.4|42949.4|26
1726687350000|2024-09-18 19:22:30|42971.2|42951.2|42964.4|42944.4|42971.2|42951.2|42964.4|42944.4|15
1726687360000|2024-09-18 19:22:40|42961.9|42941.9|42965.6|42945.6|42965.6|42945.6|42942.5|42922.5|39
1726687370000|2024-09-18 19:22:50|42966.2|42946.2|42964.4|42944.4|42971.2|42951.2|42964.4|42944.4|5
1726687380000|2024-09-18 19:23:00|42971.2|42951.2|42949.4|42929.4|42974.4|42954.4|42946.9|42926.9|37
1726687390000|2024-09-18 19:23:10|42951.2|42931.2|42963.1|42943.1|42963.1|42943.1|42951.2|42931.2|14
1726687400000|2024-09-18 19:23:20|42965|42945|42949.4|42929.4|42965|42945|42949.4|42929.4|5
1726687410000|2024-09-18 19:23:30|42951.9|42931.9|42965|42945|42965|42945|42936.9|42916.9|25
1726687420000|2024-09-18 19:23:40|42964.4|42944.4|42984.4|42964.4|42984.4|42964.4|42964.4|42944.4|18
1726687430000|2024-09-18 19:23:50|42982.5|42962.5|43013.7|42993.7|43013.7|42993.7|42976.9|42956.9|18
1726687440000|2024-09-18 19:24:00|43011.2|42991.2|43008.7|42988.7|43025|43005|43008.7|42988.7|7
1726687450000|2024-09-18 19:24:10|43006.9|42986.9|43006.2|42986.2|43008.7|42988.7|43001.2|42981.2|8
1726687460000|2024-09-18 19:24:20|43004.4|42984.4|43008.7|42988.7|43008.7|42988.7|43001.9|42981.9|1
1726687470000|2024-09-18 19:24:30|43011.2|42991.2|43026.2|43006.2|43026.2|43006.2|43006.9|42986.9|6
1726687480000|2024-09-18 19:24:40|43021.2|43001.2|43030.6|43010.6|43033.1|43013.1|43021.2|43001.2|6
1726687490000|2024-09-18 19:24:50|43035.6|43015.6|43043.7|43023.7|43045.6|43025.6|43031.2|43011.2|28
1726687500000|2024-09-18 19:25:00|43045.6|43025.6|43066.2|43046.2|43066.2|43046.2|43045.6|43025.6|23
1726687510000|2024-09-18 19:25:10|43066.9|43046.9|43076.2|43056.2|43078.7|43058.7|43066.9|43046.9|15
1726687520000|2024-09-18 19:25:20|43078.7|43058.7|43083.1|43063.1|43086.2|43066.2|43078.7|43058.7|2
1726687530000|2024-09-18 19:25:30|43083.7|43063.7|43081.2|43061.2|43083.7|43063.7|43078.7|43058.7|2
1726687540000|2024-09-18 19:25:40|43079.4|43059.4|43091.2|43071.2|43091.2|43071.2|43068.7|43048.7|20
1726687550000|2024-09-18 19:25:50|43093.7|43073.7|43105.6|43085.6|43105.6|43085.6|43093.7|43073.7|11
1726687560000|2024-09-18 19:26:00|43106.2|43086.2|43091.2|43071.2|43106.2|43086.2|43086.2|43066.2|7
1726687570000|2024-09-18 19:26:10|43095.6|43075.6|43096.2|43076.2|43101.2|43081.2|43095.6|43075.6|4
1726687580000|2024-09-18 19:26:20|43098.1|43078.1|43101.2|43081.2|43101.2|43081.2|43096.2|43076.2|25
1726687590000|2024-09-18 19:26:30|43101.9|43081.9|43103.7|43083.7|43103.7|43083.7|43101.2|43081.2|6
1726687600000|2024-09-18 19:26:40|43101.2|43081.2|43096.2|43076.2|43106.2|43086.2|43096.2|43076.2|8
1726687610000|2024-09-18 19:26:50|43098.7|43078.7|43106.2|43086.2|43108.7|43088.7|43098.7|43078.7|15
1726687620000|2024-09-18 19:27:00|43111.2|43091.2|43121.2|43101.2|43123.7|43103.7|43106.2|43086.2|13
1726687630000|2024-09-18 19:27:10|43119.4|43099.4|43121.2|43101.2|43123.1|43103.1|43118.7|43098.7|9
1726687640000|2024-09-18 19:27:20|43123.1|43103.1|43126.2|43106.2|43126.2|43106.2|43121.2|43101.2|4
1726687650000|2024-09-18 19:27:30|43128.7|43108.7|43121.2|43101.2|43128.7|43108.7|43121.2|43101.2|8
1726687660000|2024-09-18 19:27:40|43116.2|43096.2|43116.3|43096.3|43116.3|43096.3|43116.2|43096.2|0
1726687670000|2024-09-18 19:27:50|43114.4|43094.4|43121.3|43101.3|43123.8|43103.8|43114.4|43094.4|2
1726687680000|2024-09-18 19:28:00|43116.3|43096.3|43136.3|43116.3|43136.3|43116.3|43116.3|43096.3|3
1726687690000|2024-09-18 19:28:10|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|5
1726687700000|2024-09-18 19:28:20|43135|43115|43135.6|43115.6|43138.8|43118.8|43133.8|43113.8|1
1726687710000|2024-09-18 19:28:30|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|5
1726687720000|2024-09-18 19:28:40|43133.1|43113.1|43131.3|43111.3|43136.3|43116.3|43131.3|43111.3|0
1726687730000|2024-09-18 19:28:50|43130.6|43110.6|43128.8|43108.8|43130.6|43110.6|43126.3|43106.3|1
1726687740000|2024-09-18 19:29:00|43126.3|43106.3|43106.3|43086.3|43126.3|43106.3|43106.3|43086.3|6
1726687750000|2024-09-18 19:29:10|43108.1|43088.1|43106.3|43086.3|43108.8|43088.8|43103.8|43083.8|2
1726687760000|2024-09-18 19:29:20|43103.8|43083.8|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|3
1726687770000|2024-09-18 19:29:30|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43101.3|43081.3|2
1726687780000|2024-09-18 19:29:40|43108.1|43088.1|43111.3|43091.3|43113.8|43093.8|43108.1|43088.1|2
1726687790000|2024-09-18 19:29:50|43113.1|43093.1|43118.8|43098.8|43118.8|43098.8|43111.3|43091.3|2
1726687800000|2024-09-18 19:30:00|43121.3|43101.3|43098.8|43078.8|43121.3|43101.3|43096.9|43076.9|30
1726687810000|2024-09-18 19:30:10|43096.3|43076.3|43111.3|43091.3|43111.3|43091.3|43096.3|43076.3|2
1726687820000|2024-09-18 19:30:20|43111.9|43091.9|43101.9|43081.9|43116.3|43096.3|43101.3|43081.3|3
1726687830000|2024-09-18 19:30:30|43101.3|43081.3|43106.3|43086.3|43108.8|43088.8|43096.9|43076.9|2
1726687840000|2024-09-18 19:30:40|43104.4|43084.4|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|2
1726687850000|2024-09-18 19:30:50|43106.3|43086.3|43120.6|43100.6|43120.6|43100.6|43106.3|43086.3|12
1726687860000|2024-09-18 19:31:00|43118.8|43098.8|43108.8|43088.8|43118.8|43098.8|43108.8|43088.8|3
1726687870000|2024-09-18 19:31:10|43106.3|43086.3|43091.3|43071.3|43106.3|43086.3|43091.3|43071.3|14
1726687880000|2024-09-18 19:31:20|43088.8|43068.8|43091.3|43071.3|43091.3|43071.3|43084.4|43064.4|17
1726687890000|2024-09-18 19:31:30|43093.8|43073.8|43093.8|43073.8|43096.3|43076.3|43091.3|43071.3|2
1726687900000|2024-09-18 19:31:40|43095.6|43075.6|43106.3|43086.3|43106.3|43086.3|43095.6|43075.6|11
1726687910000|2024-09-18 19:31:50|43101.3|43081.3|43098.8|43078.8|43103.1|43083.1|43093.8|43073.8|5
1726687920000|2024-09-18 19:32:00|43096.3|43076.3|43081.3|43061.3|43098.8|43078.8|43081.3|43061.3|5
1726687930000|2024-09-18 19:32:10|43079.4|43059.4|43078.8|43058.8|43079.4|43059.4|43073.8|43053.8|2
1726687940000|2024-09-18 19:32:20|43074.4|43054.4|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|6
1726687950000|2024-09-18 19:32:30|43074.4|43054.4|43066.3|43046.3|43076.3|43056.3|43066.3|43046.3|4
1726687960000|2024-09-18 19:32:40|43071.3|43051.3|43085.6|43065.6|43085.6|43065.6|43071.3|43051.3|4
1726687970000|2024-09-18 19:32:50|43088.1|43068.1|43088.8|43068.8|43091.3|43071.3|43084.4|43064.4|2
1726687980000|2024-09-18 19:33:00|43093.8|43073.8|43093.8|43073.8|43096.3|43076.3|43091.3|43071.3|2
1726687990000|2024-09-18 19:33:10|43091.9|43071.9|43086.3|43066.3|43093.8|43073.8|43086.3|43066.3|4
1726688000000|2024-09-18 19:33:20|43088.1|43068.1|43081.3|43061.3|43088.1|43068.1|43078.8|43058.8|0
1726688010000|2024-09-18 19:33:30|43083.1|43063.1|43066.3|43046.3|43083.1|43063.1|43066.3|43046.3|1
1726688020000|2024-09-18 19:33:40|43063.8|43043.8|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|3
1726688030000|2024-09-18 19:33:50|43062.5|43042.5|43053.8|43033.8|43066.3|43046.3|43053.8|43033.8|1
1726688040000|2024-09-18 19:34:00|43053.1|43033.1|43006.3|42986.3|43053.1|43033.1|43003.8|42983.8|43
1726688050000|2024-09-18 19:34:10|43008.8|42988.8|43035.6|43015.6|43035.6|43015.6|43008.8|42988.8|1
1726688060000|2024-09-18 19:34:20|43033.1|43013.1|43026.3|43006.3|43035|43015|43026.3|43006.3|13
1726688070000|2024-09-18 19:34:30|43021.3|43001.3|43016.3|42996.3|43021.3|43001.3|43011.3|42991.3|3
1726688080000|2024-09-18 19:34:40|43018.8|42998.8|43019.4|42999.4|43026.3|43006.3|43018.8|42998.8|1
1726688090000|2024-09-18 19:34:50|43018.8|42998.8|43016.3|42996.3|43021.3|43001.3|43016.3|42996.3|1
1726688100000|2024-09-18 19:35:00|43014.4|42994.4|42991.3|42971.3|43014.4|42994.4|42991.3|42971.3|18
1726688110000|2024-09-18 19:35:10|42988.8|42968.8|42986.9|42966.9|42989.4|42969.4|42984.4|42964.4|26
1726688120000|2024-09-18 19:35:20|42984.4|42964.4|42991.9|42971.9|42994.4|42974.4|42984.4|42964.4|8
1726688130000|2024-09-18 19:35:30|42989.4|42969.4|42994.4|42974.4|42994.4|42974.4|42986.9|42966.9|1
1726688140000|2024-09-18 19:35:40|42998.2|42978.2|42991.9|42971.9|43000|42980|42989.4|42969.4|0
1726688150000|2024-09-18 19:35:50|42989.4|42969.4|42966.9|42946.9|42989.4|42969.4|42966.9|42946.9|22
1726688160000|2024-09-18 19:36:00|42968.8|42948.8|42969.4|42949.4|42969.4|42949.4|42966.3|42946.3|15
1726688170000|2024-09-18 19:36:10|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|0
1726688180000|2024-09-18 19:36:20|42969.4|42949.4|42976.3|42956.3|42976.3|42956.3|42966.9|42946.9|9
1726688190000|2024-09-18 19:36:30|42976.9|42956.9|42966.9|42946.9|42976.9|42956.9|42966.9|42946.9|0
1726688200000|2024-09-18 19:36:40|42963.1|42943.1|42971.9|42951.9|42971.9|42951.9|42963.1|42943.1|3
1726688210000|2024-09-18 19:36:50|42973.8|42953.8|42956.9|42936.9|42973.8|42953.8|42956.9|42936.9|6
1726688220000|2024-09-18 19:37:00|42954.4|42934.4|42976.3|42956.3|42976.3|42956.3|42939.4|42919.4|49
1726688230000|2024-09-18 19:37:10|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|5
1726688240000|2024-09-18 19:37:20|42973.8|42953.8|42961.3|42941.3|42976.3|42956.3|42961.3|42941.3|4
1726688250000|2024-09-18 19:37:30|42956.9|42936.9|42964.4|42944.4|42966.3|42946.3|42947.5|42927.5|25
1726688260000|2024-09-18 19:37:40|42965|42945|42966.9|42946.9|42967.5|42947.5|42962.5|42942.5|0
1726688270000|2024-09-18 19:37:50|42965|42945|42974.4|42954.4|42975|42955|42964.4|42944.4|9
1726688280000|2024-09-18 19:38:00|42972.5|42952.5|42982.5|42962.5|42982.5|42962.5|42969.4|42949.4|15
1726688290000|2024-09-18 19:38:10|42986.9|42966.9|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|4
1726688300000|2024-09-18 19:38:20|42986.9|42966.9|42982.5|42962.5|42986.9|42966.9|42979.4|42959.4|12
1726688310000|2024-09-18 19:38:30|42984.4|42964.4|43006.3|42986.3|43006.3|42986.3|42984.4|42964.4|33
1726688320000|2024-09-18 19:38:40|43008.2|42988.2|43011.3|42991.3|43013.8|42993.8|43008.2|42988.2|5
1726688330000|2024-09-18 19:38:50|43006.3|42986.3|42996.9|42976.9|43006.3|42986.3|42996.3|42976.3|12
1726688340000|2024-09-18 19:39:00|42996.3|42976.3|43006.3|42986.3|43008.8|42988.8|42996.3|42976.3|38
1726688350000|2024-09-18 19:39:10|43004.4|42984.4|42973.1|42953.1|43004.4|42984.4|42973.1|42953.1|7
1726688360000|2024-09-18 19:39:20|42975|42955|42941.9|42921.9|42976.9|42956.9|42940|42920|31
1726688370000|2024-09-18 19:39:30|42945.7|42925.7|42963.2|42943.2|42963.2|42943.2|42945.7|42925.7|15
1726688380000|2024-09-18 19:39:40|42963.8|42943.8|42976.9|42956.9|42983.8|42963.8|42963.8|42943.8|10
1726688390000|2024-09-18 19:39:50|42979.4|42959.4|42993.2|42973.2|42995.7|42975.7|42979.4|42959.4|29
1726688400000|2024-09-18 19:40:00|42993.8|42973.8|42993.8|42973.8|42995.7|42975.7|42986.3|42966.3|9
1726688410000|2024-09-18 19:40:10|42991.9|42971.9|42981.3|42961.3|42991.9|42971.9|42978.8|42958.8|39
1726688420000|2024-09-18 19:40:20|42978.8|42958.8|42971.3|42951.3|42981.3|42961.3|42971.3|42951.3|3
1726688430000|2024-09-18 19:40:30|42968.8|42948.8|42971.3|42951.3|42973.2|42953.2|42961.9|42941.9|24
1726688440000|2024-09-18 19:40:40|42973.8|42953.8|42968.2|42948.2|42973.8|42953.8|42963.8|42943.8|6
1726688450000|2024-09-18 19:40:50|42968.8|42948.8|42983.8|42963.8|42983.8|42963.8|42968.8|42948.8|4
1726688460000|2024-09-18 19:41:00|42984.4|42964.4|42988.8|42968.8|42988.8|42968.8|42984.4|42964.4|1
1726688470000|2024-09-18 19:41:10|42986.3|42966.3|42995|42975|42995|42975|42986.3|42966.3|10
1726688480000|2024-09-18 19:41:20|42993.2|42973.2|42991.3|42971.3|42998.2|42978.2|42985.7|42965.7|15
1726688490000|2024-09-18 19:41:30|42989.4|42969.4|42971.3|42951.3|42991.3|42971.3|42971.3|42951.3|21
1726688500000|2024-09-18 19:41:40|42969.4|42949.4|42948.8|42928.8|42969.4|42949.4|42948.8|42928.8|22
1726688510000|2024-09-18 19:41:50|42951.3|42931.3|42966.3|42946.3|42966.3|42946.3|42951.3|42931.3|19
1726688520000|2024-09-18 19:42:00|42964.4|42944.4|42958.8|42938.8|42964.4|42944.4|42956.3|42936.3|4
1726688530000|2024-09-18 19:42:10|42961.3|42941.3|42956.3|42936.3|42966.9|42946.9|42956.3|42936.3|7
1726688540000|2024-09-18 19:42:20|42954.4|42934.4|42966.3|42946.3|42968.8|42948.8|42953.8|42933.8|14
1726688550000|2024-09-18 19:42:30|42962.5|42942.5|42965.7|42945.7|42965.7|42945.7|42961.3|42941.3|2
1726688560000|2024-09-18 19:42:40|42967.5|42947.5|42973.8|42953.8|42973.8|42953.8|42966.3|42946.3|1
1726688570000|2024-09-18 19:42:50|42971.9|42951.9|42966.3|42946.3|42973.8|42953.8|42966.3|42946.3|2
1726688580000|2024-09-18 19:43:00|42964.4|42944.4|42933.8|42913.8|42964.4|42944.4|42933.8|42913.8|18
1726688590000|2024-09-18 19:43:10|42933.2|42913.2|42933.8|42913.8|42936.3|42916.3|42928.8|42908.8|7
1726688600000|2024-09-18 19:43:20|42936.3|42916.3|42941.3|42921.3|42941.3|42921.3|42931.3|42911.3|6
1726688610000|2024-09-18 19:43:30|42946.3|42926.3|42951.3|42931.3|42951.3|42931.3|42941.3|42921.3|5
1726688620000|2024-09-18 19:43:40|42953.2|42933.2|42949.4|42929.4|42953.8|42933.8|42949.4|42929.4|1
1726688630000|2024-09-18 19:43:50|42946.9|42926.9|42946.3|42926.3|42951.3|42931.3|42943.8|42923.8|2
1726688640000|2024-09-18 19:44:00|42943.8|42923.8|42928.8|42908.8|42943.8|42923.8|42928.8|42908.8|12
1726688650000|2024-09-18 19:44:10|42923.8|42903.8|42894.4|42874.4|42923.8|42903.8|42894.4|42874.4|79
1726688660000|2024-09-18 19:44:20|42893.8|42873.8|42882.5|42862.5|42893.8|42873.8|42882.5|42862.5|78
1726688670000|2024-09-18 19:44:30|42884.4|42864.4|42875|42855|42884.4|42864.4|42875|42855|19
1726688680000|2024-09-18 19:44:40|42874.4|42854.4|42865|42845|42874.4|42854.4|42865|42845|32
1726688690000|2024-09-18 19:44:50|42864.4|42844.4|42833.8|42813.8|42864.4|42844.4|42833.8|42813.8|28
1726688700000|2024-09-18 19:45:00|42832.5|42812.5|42851.3|42831.3|42851.9|42831.9|42830.7|42810.7|34
1726688710000|2024-09-18 19:45:10|42851.9|42831.9|42834.4|42814.4|42851.9|42831.9|42834.4|42814.4|25
1726688720000|2024-09-18 19:45:20|42836.9|42816.9|42834.4|42814.4|42836.9|42816.9|42832.5|42812.5|11
1726688730000|2024-09-18 19:45:30|42836.9|42816.9|42805.7|42785.7|42836.9|42816.9|42805.7|42785.7|103
1726688740000|2024-09-18 19:45:40|42803.2|42783.2|42809.4|42789.4|42811.9|42791.9|42794.4|42774.4|39
1726688750000|2024-09-18 19:45:50|42811.3|42791.3|42813.2|42793.2|42813.8|42793.8|42809.4|42789.4|30
1726688760000|2024-09-18 19:46:00|42808.8|42788.8|42783.8|42763.8|42808.8|42788.8|42778.8|42758.8|80
1726688770000|2024-09-18 19:46:10|42785.7|42765.7|42781.9|42761.9|42798.8|42778.8|42781.9|42761.9|31
1726688780000|2024-09-18 19:46:20|42776.3|42756.3|42756.3|42736.3|42776.3|42756.3|42736.9|42716.9|128
1726688790000|2024-09-18 19:46:30|42754.4|42734.4|42743.8|42723.8|42754.4|42734.4|42741.3|42721.3|27
1726688800000|2024-09-18 19:46:40|42741.9|42721.9|42736.3|42716.3|42741.9|42721.9|42731.3|42711.3|28
1726688810000|2024-09-18 19:46:50|42732.5|42712.5|42765.7|42745.7|42765.7|42745.7|42731.3|42711.3|35
1726688820000|2024-09-18 19:47:00|42766.3|42746.3|42786.3|42766.3|42788.2|42768.2|42761.3|42741.3|21
1726688830000|2024-09-18 19:47:10|42788.8|42768.8|42786.3|42766.3|42791.3|42771.3|42784.4|42764.4|14
1726688840000|2024-09-18 19:47:20|42788.8|42768.8|42788.8|42768.8|42795.7|42775.7|42783.8|42763.8|12
1726688850000|2024-09-18 19:47:30|42786.9|42766.9|42783.8|42763.8|42788.8|42768.8|42769.4|42749.4|12
1726688860000|2024-09-18 19:47:40|42789.4|42769.4|42788.8|42768.8|42796.3|42776.3|42788.8|42768.8|12
1726688870000|2024-09-18 19:47:50|42788.2|42768.2|42778.8|42758.8|42788.2|42768.2|42774.4|42754.4|3
1726688880000|2024-09-18 19:48:00|42774.4|42754.4|42778.8|42758.8|42783.8|42763.8|42771.3|42751.3|16
1726688890000|2024-09-18 19:48:10|42779.4|42759.4|42768.8|42748.8|42781.3|42761.3|42766.9|42746.9|6
1726688900000|2024-09-18 19:48:20|42769.4|42749.4|42754.4|42734.4|42771.3|42751.3|42754.4|42734.4|26
1726688910000|2024-09-18 19:48:30|42751.3|42731.3|42741.9|42721.9|42753.8|42733.8|42741.9|42721.9|5
1726688920000|2024-09-18 19:48:40|42740|42720|42713.8|42693.8|42744.4|42724.4|42713.8|42693.8|55
1726688930000|2024-09-18 19:48:50|42711.3|42691.3|42708.2|42688.2|42713.8|42693.8|42708.2|42688.2|34
1726688940000|2024-09-18 19:49:00|42706.3|42686.3|42696.3|42676.3|42706.3|42686.3|42691.3|42671.3|27
1726688950000|2024-09-18 19:49:10|42696.9|42676.9|42714.4|42694.4|42714.4|42694.4|42696.3|42676.3|28
1726688960000|2024-09-18 19:49:20|42716.3|42696.3|42741.3|42721.3|42741.3|42721.3|42714.4|42694.4|29
1726688970000|2024-09-18 19:49:30|42744.4|42724.4|42746.9|42726.9|42746.9|42726.9|42744.4|42724.4|6
1726688980000|2024-09-18 19:49:40|42748.8|42728.8|42741.3|42721.3|42751.3|42731.3|42741.3|42721.3|11
1726688990000|2024-09-18 19:49:50|42744.4|42724.4|42724.4|42704.4|42744.4|42724.4|42724.4|42704.4|12
1726689000000|2024-09-18 19:50:00|42723.8|42703.8|42703.8|42683.8|42726.3|42706.3|42703.8|42683.8|51
1726689010000|2024-09-18 19:50:10|42701.9|42681.9|42694.4|42674.4|42701.9|42681.9|42691.9|42671.9|43
1726689020000|2024-09-18 19:50:20|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|42691.3|42671.3|29
1726689030000|2024-09-18 19:50:30|42693.8|42673.8|42710.7|42690.7|42712.6|42692.6|42679.4|42659.4|107
1726689040000|2024-09-18 19:50:40|42708.2|42688.2|42751.3|42731.3|42751.3|42731.3|42705.7|42685.7|52
1726689050000|2024-09-18 19:50:50|42753.2|42733.2|42750.7|42730.7|42758.2|42738.2|42745.7|42725.7|9
1726689060000|2024-09-18 19:51:00|42745.7|42725.7|42745.7|42725.7|42750.7|42730.7|42745.7|42725.7|11
1726689070000|2024-09-18 19:51:10|42743.2|42723.2|42763.8|42743.8|42763.8|42743.8|42741.3|42721.3|32
1726689080000|2024-09-18 19:51:20|42765.7|42745.7|42748.8|42728.8|42768.2|42748.2|42748.8|42728.8|11
1726689090000|2024-09-18 19:51:30|42749.4|42729.4|42751.9|42731.9|42751.9|42731.9|42746.9|42726.9|4
1726689100000|2024-09-18 19:51:40|42750|42730|42757.6|42737.6|42760.7|42740.7|42746.3|42726.3|31
1726689110000|2024-09-18 19:51:50|42760.1|42740.1|42750.1|42730.1|42760.1|42740.1|42750.1|42730.1|28
1726689120000|2024-09-18 19:52:00|42750.7|42730.7|42748.2|42728.2|42750.7|42730.7|42741.3|42721.3|20
1726689130000|2024-09-18 19:52:10|42743.8|42723.8|42746.3|42726.3|42750.1|42730.1|42743.2|42723.2|4
1726689140000|2024-09-18 19:52:20|42745.1|42725.1|42743.2|42723.2|42747.6|42727.6|42741.9|42721.9|0
1726689150000|2024-09-18 19:52:30|42745.1|42725.1|42750.7|42730.7|42751.3|42731.3|42745.1|42725.1|6
1726689160000|2024-09-18 19:52:40|42753.2|42733.2|42757.6|42737.6|42761.9|42741.9|42753.2|42733.2|2
1726689170000|2024-09-18 19:52:50|42755.7|42735.7|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|5
1726689180000|2024-09-18 19:53:00|42760.1|42740.1|42768.2|42748.2|42780.1|42760.1|42760.1|42740.1|25
1726689190000|2024-09-18 19:53:10|42770.1|42750.1|42760.1|42740.1|42770.1|42750.1|42755.1|42735.1|4
1726689200000|2024-09-18 19:53:20|42761.9|42741.9|42788.2|42768.2|42788.2|42768.2|42761.9|42741.9|11
1726689210000|2024-09-18 19:53:30|42790.1|42770.1|42781.3|42761.3|42790.1|42770.1|42781.3|42761.3|14
1726689220000|2024-09-18 19:53:40|42780.7|42760.7|42782.6|42762.6|42782.6|42762.6|42778.2|42758.2|8
1726689230000|2024-09-18 19:53:50|42785.1|42765.1|42787.6|42767.6|42790.1|42770.1|42785.1|42765.1|2
1726689240000|2024-09-18 19:54:00|42785.1|42765.1|42790.1|42770.1|42799.4|42779.4|42785.1|42765.1|33
1726689250000|2024-09-18 19:54:10|42797.6|42777.6|42810.1|42790.1|42810.1|42790.1|42797.6|42777.6|6
1726689260000|2024-09-18 19:54:20|42811.9|42791.9|42795.1|42775.1|42816.9|42796.9|42795.1|42775.1|59
1726689270000|2024-09-18 19:54:30|42792.6|42772.6|42797.6|42777.6|42800.1|42780.1|42792.6|42772.6|5
1726689280000|2024-09-18 19:54:40|42795.1|42775.1|42793.8|42773.8|42795.1|42775.1|42788.2|42768.2|37
1726689290000|2024-09-18 19:54:50|42791.9|42771.9|42793.8|42773.8|42793.8|42773.8|42788.8|42768.8|9
1726689300000|2024-09-18 19:55:00|42807.6|42787.6|42817.6|42797.6|42822.6|42802.6|42807.6|42787.6|20
1726689310000|2024-09-18 19:55:10|42820.1|42800.1|42825.1|42805.1|42825.1|42805.1|42820.1|42800.1|1
1726689320000|2024-09-18 19:55:20|42827.6|42807.6|42822.6|42802.6|42827.6|42807.6|42820.1|42800.1|8
1726689330000|2024-09-18 19:55:30|42820.1|42800.1|42800.1|42780.1|42825.1|42805.1|42800.1|42780.1|28
1726689340000|2024-09-18 19:55:40|42795.7|42775.7|42790.1|42770.1|42795.7|42775.7|42790.1|42770.1|31
1726689350000|2024-09-18 19:55:50|42788.2|42768.2|42790.1|42770.1|42790.1|42770.1|42785.1|42765.1|9
1726689360000|2024-09-18 19:56:00|42789.4|42769.4|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|8
1726689370000|2024-09-18 19:56:10|42790.7|42770.7|42785.1|42765.1|42790.7|42770.7|42785.1|42765.1|3
1726689380000|2024-09-18 19:56:20|42785.7|42765.7|42789.5|42769.5|42789.5|42769.5|42785.1|42765.1|5
1726689390000|2024-09-18 19:56:30|42787.6|42767.6|42795.1|42775.1|42797.6|42777.6|42787.6|42767.6|0
1726689400000|2024-09-18 19:56:40|42792.6|42772.6|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|1
1726689410000|2024-09-18 19:56:50|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|3
1726689420000|2024-09-18 19:57:00|42784.5|42764.5|42782.6|42762.6|42784.5|42764.5|42780.1|42760.1|9
1726689430000|2024-09-18 19:57:10|42787.6|42767.6|42785.1|42765.1|42792.6|42772.6|42785.1|42765.1|3
1726689440000|2024-09-18 19:57:20|42784.5|42764.5|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|4
1726689450000|2024-09-18 19:57:30|42783.2|42763.2|42780.1|42760.1|42785.1|42765.1|42780.1|42760.1|14
1726689460000|2024-09-18 19:57:40|42784.5|42764.5|42780.1|42760.1|42784.5|42764.5|42780.1|42760.1|6
1726689480000|2024-09-18 19:58:00|42785.1|42765.1|42792.6|42772.6|42792.6|42772.6|42785.1|42765.1|5
1726689490000|2024-09-18 19:58:10|42790.7|42770.7|42792.6|42772.6|42792.6|42772.6|42790.7|42770.7|2
1726689500000|2024-09-18 19:58:20|42792|42772|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|4
1726689510000|2024-09-18 19:58:30|42789.5|42769.5|42801.3|42781.3|42801.3|42781.3|42789.5|42769.5|7
1726689520000|2024-09-18 19:58:40|42802|42782|42788.2|42768.2|42802|42782|42786.3|42766.3|1
1726689530000|2024-09-18 19:58:50|42786.3|42766.3|42785.1|42765.1|42786.3|42766.3|42782.6|42762.6|2
1726689540000|2024-09-18 19:59:00|42787|42767|42787.6|42767.6|42790.1|42770.1|42787|42767|1
1726689550000|2024-09-18 19:59:10|42789.5|42769.5|42795.1|42775.1|42795.1|42775.1|42788.2|42768.2|13
1726689560000|2024-09-18 19:59:20|42793.2|42773.2|42781.3|42761.3|42793.2|42773.2|42779.5|42759.5|55
1726689570000|2024-09-18 19:59:30|||||||||3
1726689580000|2024-09-18 19:59:40|42787.6|42767.6|42794.5|42774.5|42796.3|42776.3|42787.6|42767.6|19
1726689590000|2024-09-18 19:59:50|42793.8|42773.8|42792.6|42772.6|42794.5|42774.5|42787.6|42767.6|13
1726689600000|2024-09-18 20:00:00|42793.2|42773.2|42792.6|42772.6|42794.5|42774.5|42785.7|42765.7|7
1726689610000|2024-09-18 20:00:10|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|20
1726689620000|2024-09-18 20:00:20|42799.5|42779.5|42804.5|42784.5|42804.5|42784.5|42795.1|42775.1|2
1726689630000|2024-09-18 20:00:30|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|3
1726689640000|2024-09-18 20:00:40|42797.6|42777.6|42790.1|42770.1|42797.6|42777.6|42786.9|42766.9|23
1726689650000|2024-09-18 20:00:50|42792|42772|42779.5|42759.5|42793.8|42773.8|42779.5|42759.5|26
1726689660000|2024-09-18 20:01:00|42780.1|42760.1|42782|42762|42784.5|42764.5|42779.5|42759.5|10
1726689670000|2024-09-18 20:01:10|42783.8|42763.8|42786.3|42766.3|42786.3|42766.3|42782|42762|3
1726689680000|2024-09-18 20:01:20|42784.5|42764.5|42791.3|42771.3|42791.3|42771.3|42784.5|42764.5|0
1726689690000|2024-09-18 20:01:30|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|2
1726689700000|2024-09-18 20:01:40|42800.1|42780.1|42803.8|42783.8|42805.7|42785.7|42800.1|42780.1|8
1726689710000|2024-09-18 20:01:50|42804.5|42784.5|42809.5|42789.5|42809.5|42789.5|42804.5|42784.5|5
1726689720000|2024-09-18 20:02:00|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|3
1726689730000|2024-09-18 20:02:10|42807|42787|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|2
1726689740000|2024-09-18 20:02:20|42806.3|42786.3|42798.2|42778.2|42806.3|42786.3|42798.2|42778.2|4
1726689750000|2024-09-18 20:02:30|42797.6|42777.6|42798.8|42778.8|42798.8|42778.8|42797|42777|1
1726689760000|2024-09-18 20:02:40|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42797.6|42777.6|2
1726689770000|2024-09-18 20:02:50|42797.6|42777.6|42799.5|42779.5|42799.5|42779.5|42797|42777|0
1726689780000|2024-09-18 20:03:00|42797.6|42777.6|42799.5|42779.5|42799.5|42779.5|42795.1|42775.1|1
1726689790000|2024-09-18 20:03:10|42797.6|42777.6|42797.6|42777.6|42799.5|42779.5|42797.6|42777.6|0
1726689800000|2024-09-18 20:03:20|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|11
1726689810000|2024-09-18 20:03:30|42798.8|42778.8|42799.5|42779.5|42799.5|42779.5|42798.8|42778.8|7
1726689820000|2024-09-18 20:03:40|42797|42777|42794.5|42774.5|42797|42777|42794.5|42774.5|5
1726689830000|2024-09-18 20:03:50|42796.4|42776.4|42797|42777|42797|42777|42796.4|42776.4|1
1726689840000|2024-09-18 20:04:00|42797.6|42777.6|42818.2|42798.2|42818.2|42798.2|42797|42777|26
1726689850000|2024-09-18 20:04:10|42820.1|42800.1|42822.6|42802.6|42823.2|42803.2|42820.1|42800.1|1
1726689860000|2024-09-18 20:04:20|42822|42802|42822|42802|42822|42802|42821.4|42801.4|4
1726689870000|2024-09-18 20:04:30|42823.9|42803.9|42829.5|42809.5|42829.5|42809.5|42823.9|42803.9|0
1726689880000|2024-09-18 20:04:40|42832|42812|42832|42812|42832|42812|42832|42812|1
1726689890000|2024-09-18 20:04:50|42833.9|42813.9|42829.5|42809.5|42833.9|42813.9|42829.5|42809.5|9
1726689900000|2024-09-18 20:05:00|42832|42812|42837|42817|42837|42817|42830.1|42810.1|10
1726689910000|2024-09-18 20:05:10|42838.9|42818.9|42840.1|42820.1|42840.1|42820.1|42838.9|42818.9|1
1726689920000|2024-09-18 20:05:20|42842|42822|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|5
1726689930000|2024-09-18 20:05:30|42842|42822|42840.7|42820.7|42844.5|42824.5|42840.1|42820.1|5
1726689940000|2024-09-18 20:05:40|42842.6|42822.6|42838.9|42818.9|42842.6|42822.6|42838.9|42818.9|2
1726689950000|2024-09-18 20:05:50|42839.5|42819.5|42837.6|42817.6|42839.5|42819.5|42837.6|42817.6|0
1726689960000|2024-09-18 20:06:00|42839.5|42819.5|42844.5|42824.5|42844.5|42824.5|42835.7|42815.7|4
1726689970000|2024-09-18 20:06:10|42847|42827|42856.4|42836.4|42856.4|42836.4|42847|42827|4
1726689980000|2024-09-18 20:06:20|42857|42837|42859.5|42839.5|42859.5|42839.5|42854.5|42834.5|7
1726689990000|2024-09-18 20:06:30|42857.6|42837.6|42859.5|42839.5|42859.5|42839.5|42857.6|42837.6|1
1726690000000|2024-09-18 20:06:40|42857.6|42837.6|42857|42837|42857.6|42837.6|42857|42837|2
1726690010000|2024-09-18 20:06:50|42856.4|42836.4|42859.5|42839.5|42859.5|42839.5|42856.4|42836.4|1
1726690020000|2024-09-18 20:07:00|42857.6|42837.6|42850.1|42830.1|42857.6|42837.6|42848.2|42828.2|3
1726690030000|2024-09-18 20:07:10|42848.2|42828.2|42847.6|42827.6|42848.2|42828.2|42845.1|42825.1|2
1726690040000|2024-09-18 20:07:20|42844.5|42824.5|42844.5|42824.5|42846.4|42826.4|42844.5|42824.5|3
1726690060000|2024-09-18 20:07:40|42846.4|42826.4|42844.5|42824.5|42847.6|42827.6|42844.5|42824.5|2
1726690070000|2024-09-18 20:07:50|42847.6|42827.6|42844.5|42824.5|42847.6|42827.6|42842.6|42822.6|3
1726690080000|2024-09-18 20:08:00|42842|42822|42844.5|42824.5|42844.5|42824.5|42842|42822|1
1726690090000|2024-09-18 20:08:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1726690100000|2024-09-18 20:08:20|42847.6|42827.6|42856.4|42836.4|42858.2|42838.2|42847.6|42827.6|4
1726690110000|2024-09-18 20:08:30|42857|42837|42855.1|42835.1|42857|42837|42855.1|42835.1|0
1726690120000|2024-09-18 20:08:40|42857|42837|42863.2|42843.2|42863.2|42843.2|42854.5|42834.5|7
1726690130000|2024-09-18 20:08:50|42865.1|42845.1|42862.6|42842.6|42865.1|42845.1|42862.6|42842.6|3
1726690140000|2024-09-18 20:09:00|42862|42842|42861.4|42841.4|42862|42842|42858.9|42838.9|10
1726690150000|2024-09-18 20:09:10|42863.2|42843.2|42864.5|42844.5|42865.1|42845.1|42861.4|42841.4|35
1726690160000|2024-09-18 20:09:20|42862.6|42842.6|42869.5|42849.5|42869.5|42849.5|42860.7|42840.7|10
1726690170000|2024-09-18 20:09:30|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|9
1726690180000|2024-09-18 20:09:40|42870.7|42850.7|42872|42852|42872|42852|42870.1|42850.1|6
1726690190000|2024-09-18 20:09:50|42873.9|42853.9|42871.4|42851.4|42873.9|42853.9|42871.4|42851.4|9
1726690200000|2024-09-18 20:10:00|42869.5|42849.5|42860.7|42840.7|42869.5|42849.5|42860.7|42840.7|15
1726690210000|2024-09-18 20:10:10|42857|42837|42852|42832|42857|42837|42852|42832|4
1726690220000|2024-09-18 20:10:20|42851.4|42831.4|42841.4|42821.4|42851.4|42831.4|42841.4|42821.4|4
1726690230000|2024-09-18 20:10:30|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|3
1726690250000|2024-09-18 20:10:50|||||||||1
1726690260000|2024-09-18 20:11:00|42837|42817|42837|42817|42837|42817|42837|42817|1
1726690270000|2024-09-18 20:11:10|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|0
1726690280000|2024-09-18 20:11:20|42830.1|42810.1|42827|42807|42830.1|42810.1|42827|42807|3
1726690290000|2024-09-18 20:11:30|42828.9|42808.9|42829.5|42809.5|42831.4|42811.4|42828.9|42808.9|3
1726690300000|2024-09-18 20:11:40|42815.7|42795.7|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|34
1726690310000|2024-09-18 20:11:50|42814.5|42794.5|42799.5|42779.5|42814.5|42794.5|42792|42772|26
1726690320000|2024-09-18 20:12:00|42797.6|42777.6|42821.4|42801.4|42821.4|42801.4|42797|42777|45
1726690330000|2024-09-18 20:12:10|42823.3|42803.3|42836.4|42816.4|42836.4|42816.4|42823.3|42803.3|36
1726690350000|2024-09-18 20:12:30|42838.3|42818.3|42843.3|42823.3|42843.3|42823.3|42838.3|42818.3|8
1726690360000|2024-09-18 20:12:40|42845.1|42825.1|42851.4|42831.4|42851.4|42831.4|42845.1|42825.1|35
1726690370000|2024-09-18 20:12:50|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1726690380000|2024-09-18 20:13:00|42849.5|42829.5|42843.3|42823.3|42849.5|42829.5|42843.3|42823.3|15
1726690390000|2024-09-18 20:13:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|1
1726690400000|2024-09-18 20:13:20|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|3
1726690410000|2024-09-18 20:13:30|42847|42827|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|2
1726690420000|2024-09-18 20:13:40|42844.5|42824.5|42843.9|42823.9|42844.5|42824.5|42843.9|42823.9|0
1726690430000|2024-09-18 20:13:50|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|6
1726690440000|2024-09-18 20:14:00|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42833.9|42813.9|0
1726690450000|2024-09-18 20:14:10|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|0
1726690470000|2024-09-18 20:14:30|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|0
1726690480000|2024-09-18 20:14:40|42838.3|42818.3|42843.9|42823.9|42843.9|42823.9|42838.3|42818.3|20
1726690490000|2024-09-18 20:14:50|42845.8|42825.8|42846.4|42826.4|42846.4|42826.4|42845.8|42825.8|5
1726690500000|2024-09-18 20:15:00|42844.5|42824.5|42843.9|42823.9|42845.8|42825.8|42843.9|42823.9|0
1726690510000|2024-09-18 20:15:10|42845.8|42825.8|42847|42827|42847|42827|42845.8|42825.8|0
1726690520000|2024-09-18 20:15:20|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42845.8|42825.8|2
1726690530000|2024-09-18 20:15:30|42845.8|42825.8|42846.4|42826.4|42846.4|42826.4|42845.8|42825.8|1
1726690540000|2024-09-18 20:15:40|42845.8|42825.8|42845.1|42825.1|42845.8|42825.8|42843.3|42823.3|2
1726690550000|2024-09-18 20:15:50|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|0
1726690570000|2024-09-18 20:16:10|||||||||7
1726690580000|2024-09-18 20:16:20|||||||||2
1726690590000|2024-09-18 20:16:30|42848.9|42828.9|42848.9|42828.9|42849.5|42829.5|42848.9|42828.9|8
1726690600000|2024-09-18 20:16:40|||||||||3
1726690610000|2024-09-18 20:16:50|||||||||5
1726690620000|2024-09-18 20:17:00|42847|42827|42848.9|42828.9|42848.9|42828.9|42847|42827|9
1726690660000|2024-09-18 20:17:40|42852|42832|42859.5|42839.5|42859.5|42839.5|42852|42832|4
1726690670000|2024-09-18 20:17:50|42865.1|42845.1|42868.9|42848.9|42868.9|42848.9|42865.1|42845.1|12
1726690680000|2024-09-18 20:18:00|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|0
1726690690000|2024-09-18 20:18:10|42868.9|42848.9|42868.9|42848.9|42871.4|42851.4|42866.4|42846.4|7
1726690700000|2024-09-18 20:18:20|||||||||19
1726690710000|2024-09-18 20:18:30|42869.5|42849.5|42869.5|42849.5|42872|42852|42868.9|42848.9|10
1726690720000|2024-09-18 20:18:40|42868.9|42848.9|42869.5|42849.5|42869.5|42849.5|42868.9|42848.9|2
1726690730000|2024-09-18 20:18:50|42870.1|42850.1|42870.8|42850.8|42872|42852|42868.9|42848.9|5
1726690740000|2024-09-18 20:19:00|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42864.5|42844.5|5
1726690750000|2024-09-18 20:19:10|42868.3|42848.3|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|6
1726690770000|2024-09-18 20:19:30|42867|42847|42868.9|42848.9|42868.9|42848.9|42867|42847|1
1726690790000|2024-09-18 20:19:50|||||||||6
1726690800000|2024-09-18 20:20:00|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|2
1726690810000|2024-09-18 20:20:10|42869.5|42849.5|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|0
1726690820000|2024-09-18 20:20:20|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|1
1726690830000|2024-09-18 20:20:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1726690840000|2024-09-18 20:20:40|42870.8|42850.8|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|1
1726690850000|2024-09-18 20:20:50|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|0
1726690860000|2024-09-18 20:21:00|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|1
1726690870000|2024-09-18 20:21:10|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|1
1726690880000|2024-09-18 20:21:20|42868.3|42848.3|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1726690890000|2024-09-18 20:21:30|42866.4|42846.4|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|2
1726690900000|2024-09-18 20:21:40|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1726690910000|2024-09-18 20:21:50|42863.9|42843.9|42863.9|42843.9|42865.8|42845.8|42863.3|42843.3|0
1726690920000|2024-09-18 20:22:00|42862|42842|42858.9|42838.9|42862|42842|42858.9|42838.9|4
1726690930000|2024-09-18 20:22:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|1
1726690940000|2024-09-18 20:22:20|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1726690960000|2024-09-18 20:22:40|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1726690980000|2024-09-18 20:23:00|42858.3|42838.3|42858.9|42838.9|42858.9|42838.9|42858.3|42838.3|0
1726691010000|2024-09-18 20:23:30|||||||||1
1726691020000|2024-09-18 20:23:40|42859.5|42839.5|42861.4|42841.4|42863.3|42843.3|42859.5|42839.5|2
1726691030000|2024-09-18 20:23:50|42862|42842|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|0
1726691040000|2024-09-18 20:24:00|42863.3|42843.3|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|0
1726691050000|2024-09-18 20:24:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1726691060000|2024-09-18 20:24:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1726691070000|2024-09-18 20:24:30|42858.3|42838.3|42856.4|42836.4|42858.3|42838.3|42856.4|42836.4|0
1726691090000|2024-09-18 20:24:50|42858.9|42838.9|42853.9|42833.9|42858.9|42838.9|42853.9|42833.9|5
1726691100000|2024-09-18 20:25:00|42856.4|42836.4|42843.9|42823.9|42856.4|42836.4|42843.9|42823.9|28
1726691110000|2024-09-18 20:25:10|42843.3|42823.3|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|1
1726691120000|2024-09-18 20:25:20|42845.2|42825.2|42845.8|42825.8|42845.8|42825.8|42845.2|42825.2|1
1726691140000|2024-09-18 20:25:40|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|1
1726691160000|2024-09-18 20:26:00|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|4
1726691170000|2024-09-18 20:26:10|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|1
1726691180000|2024-09-18 20:26:20|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|2
1726691190000|2024-09-18 20:26:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|1
1726691230000|2024-09-18 20:27:10|42848.3|42828.3|42848.9|42828.9|42848.9|42828.9|42848.3|42828.3|0
1726691240000|2024-09-18 20:27:20|42850.8|42830.8|42848.9|42828.9|42850.8|42830.8|42848.9|42828.9|1
1726691260000|2024-09-18 20:27:40|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|0
1726691270000|2024-09-18 20:27:50|42852|42832|42852|42832|42852|42832|42852|42832|7
1726691280000|2024-09-18 20:28:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|10
1726691290000|2024-09-18 20:28:10|42854.5|42834.5|42855.8|42835.8|42855.8|42835.8|42854.5|42834.5|5
1726691310000|2024-09-18 20:28:30|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1726691320000|2024-09-18 20:28:40|42851.4|42831.4|42837|42817|42851.4|42831.4|42837|42817|6
1726691330000|2024-09-18 20:28:50|42836.4|42816.4|42822.7|42802.7|42836.4|42816.4|42818.9|42798.9|22
1726691340000|2024-09-18 20:29:00|42823.3|42803.3|42835.2|42815.2|42835.2|42815.2|42823.3|42803.3|6
1726691350000|2024-09-18 20:29:10|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|1
1726691360000|2024-09-18 20:29:20|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691380000|2024-09-18 20:29:40|42840.8|42820.8|42842.7|42822.7|42843.3|42823.3|42840.8|42820.8|1
1726691390000|2024-09-18 20:29:50|42843.3|42823.3|42840.2|42820.2|42843.3|42823.3|42840.2|42820.2|5
1726691400000|2024-09-18 20:30:00|||||||||2
1726691410000|2024-09-18 20:30:10|42830.8|42810.8|42830.8|42810.8|42831.4|42811.4|42830.8|42810.8|45
1726691430000|2024-09-18 20:30:30|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|7
1726691440000|2024-09-18 20:30:40|42832|42812|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|1
1726691450000|2024-09-18 20:30:50|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|0
1726691460000|2024-09-18 20:31:00|42835.8|42815.8|42837|42817|42837|42817|42835.8|42815.8|0
1726691470000|2024-09-18 20:31:10|||||||||3
1726691480000|2024-09-18 20:31:20|42838.9|42818.9|42842|42822|42842|42822|42838.9|42818.9|2
1726691490000|2024-09-18 20:31:30|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|4
1726691500000|2024-09-18 20:31:40|||||||||1
1726691510000|2024-09-18 20:31:50|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691520000|2024-09-18 20:32:00|42842|42822|42842.1|42822.1|42842.1|42822.1|42842|42822|2
1726691530000|2024-09-18 20:32:10|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726691540000|2024-09-18 20:32:20|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691550000|2024-09-18 20:32:30|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|2
1726691570000|2024-09-18 20:32:50|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726691590000|2024-09-18 20:33:10|42843.9|42823.9|42847.7|42827.7|42847.7|42827.7|42843.9|42823.9|6
1726691600000|2024-09-18 20:33:20|42849.6|42829.6|42850.2|42830.2|42850.2|42830.2|42849.6|42829.6|1
1726691610000|2024-09-18 20:33:30|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|2
1726691620000|2024-09-18 20:33:40|||||||||1
1726691630000|2024-09-18 20:33:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1726691640000|2024-09-18 20:34:00|42852.1|42832.1|42855.2|42835.2|42855.2|42835.2|42852.1|42832.1|1
1726691650000|2024-09-18 20:34:10|42856.4|42836.4|42860.2|42840.2|42860.2|42840.2|42856.4|42836.4|2
1726691670000|2024-09-18 20:34:30|42862.7|42842.7|42860.2|42840.2|42863.3|42843.3|42860.2|42840.2|4
1726691690000|2024-09-18 20:34:50|42858.3|42838.3|42855.2|42835.2|42858.3|42838.3|42853.3|42833.3|3
1726691700000|2024-09-18 20:35:00|42857.1|42837.1|42855.2|42835.2|42857.1|42837.1|42855.2|42835.2|0
1726691730000|2024-09-18 20:35:30|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|1
1726691760000|2024-09-18 20:36:00|||||||||1
1726691780000|2024-09-18 20:36:20|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|0
1726691790000|2024-09-18 20:36:30|42855.2|42835.2|42859.6|42839.6|42859.6|42839.6|42855.2|42835.2|0
1726691800000|2024-09-18 20:36:40|||||||||1
1726691810000|2024-09-18 20:36:50|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1726691820000|2024-09-18 20:37:00|||||||||1
1726691830000|2024-09-18 20:37:10|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42860.2|42840.2|0
1726691840000|2024-09-18 20:37:20|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42859.6|42839.6|0
1726691850000|2024-09-18 20:37:30|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42860.2|42840.2|0
1726691860000|2024-09-18 20:37:40|42864.6|42844.6|42864.6|42844.6|42872.1|42852.1|42864.6|42844.6|56
1726691880000|2024-09-18 20:38:00|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1726691890000|2024-09-18 20:38:10|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|2
1726691900000|2024-09-18 20:38:20|42856.4|42836.4|42854.6|42834.6|42856.4|42836.4|42854.6|42834.6|1
1726691910000|2024-09-18 20:38:30|||||||||2
1726691920000|2024-09-18 20:38:40|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|4
1726691930000|2024-09-18 20:38:50|42849.6|42829.6|42845.8|42825.8|42849.6|42829.6|42845.8|42825.8|3
1726691940000|2024-09-18 20:39:00|42843.9|42823.9|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|1
1726691950000|2024-09-18 20:39:10|||||||||2
1726691970000|2024-09-18 20:39:30|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1726691980000|2024-09-18 20:39:40|42841.4|42821.4|42841.4|42821.4|42842.1|42822.1|42841.4|42821.4|5
1726691990000|2024-09-18 20:39:50|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|4
1726692000000|2024-09-18 20:40:00|42839|42819|42840.8|42820.8|42840.8|42820.8|42839|42819|2
1726692010000|2024-09-18 20:40:10|||||||||1
1726692020000|2024-09-18 20:40:20|42841.5|42821.5|42841.5|42821.5|42841.5|42821.5|42841.5|42821.5|0
1726692030000|2024-09-18 20:40:30|42839|42819|42839|42819|42839|42819|42839|42819|0
1726692060000|2024-09-18 20:41:00|42837.1|42817.1|42839|42819|42839|42819|42837.1|42817.1|0
1726692100000|2024-09-18 20:41:40|42837.7|42817.7|42835.8|42815.8|42837.7|42817.7|42835.8|42815.8|1
1726692110000|2024-09-18 20:41:50|42836.5|42816.5|42835.8|42815.8|42837.1|42817.1|42835.8|42815.8|0
1726692130000|2024-09-18 20:42:10|42836.5|42816.5|42836.5|42816.5|42839|42819|42836.5|42816.5|0
1726692140000|2024-09-18 20:42:20|42837.1|42817.1|42840.8|42820.8|42840.8|42820.8|42835.8|42815.8|0
1726692150000|2024-09-18 20:42:30|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|4
1726692170000|2024-09-18 20:42:50|42834|42814|42833.3|42813.3|42834|42814|42833.3|42813.3|0
1726692180000|2024-09-18 20:43:00|42831.5|42811.5|42830.8|42810.8|42831.5|42811.5|42830.8|42810.8|0
1726692200000|2024-09-18 20:43:20|42829|42809|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|4
1726692210000|2024-09-18 20:43:30|42829|42809|42829|42809|42829|42809|42829|42809|0
1726692240000|2024-09-18 20:44:00|42831.5|42811.5|42832.1|42812.1|42834|42814|42831.5|42811.5|0
1726692250000|2024-09-18 20:44:10|42834|42814|42834|42814|42834|42814|42832.1|42812.1|0
1726692260000|2024-09-18 20:44:20|42832.1|42812.1|42835.8|42815.8|42835.8|42815.8|42832.1|42812.1|0
1726692270000|2024-09-18 20:44:30|42837.7|42817.7|42839|42819|42839|42819|42837.7|42817.7|0
1726692290000|2024-09-18 20:44:50|42838.3|42818.3|42839|42819|42839|42819|42838.3|42818.3|5
1726692320000|2024-09-18 20:45:20|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|2
1726692330000|2024-09-18 20:45:30|42834|42814|42834|42814|42834|42814|42834|42814|0
1726692340000|2024-09-18 20:45:40|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42834|42814|1
1726692350000|2024-09-18 20:45:50|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42836.5|42816.5|0
1726692360000|2024-09-18 20:46:00|42836.5|42816.5|42834|42814|42837.1|42817.1|42834|42814|1
1726692370000|2024-09-18 20:46:10|42832.1|42812.1|42816.5|42796.5|42832.1|42812.1|42816.5|42796.5|16
1726692380000|2024-09-18 20:46:20|42814.6|42794.6|42804.6|42784.6|42814.6|42794.6|42804.6|42784.6|17
1726692390000|2024-09-18 20:46:30|||||||||2
1726692400000|2024-09-18 20:46:40|||||||||1
1726692420000|2024-09-18 20:47:00|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42799|42779|8
1726692430000|2024-09-18 20:47:10|||||||||2
1726692440000|2024-09-18 20:47:20|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1726692450000|2024-09-18 20:47:30|42800.2|42780.2|42802.1|42782.1|42802.1|42782.1|42800.2|42780.2|2
1726692460000|2024-09-18 20:47:40|42802.7|42782.7|42804.6|42784.6|42804.6|42784.6|42802.7|42782.7|2
1726692470000|2024-09-18 20:47:50|42802.7|42782.7|42802.7|42782.7|42804.6|42784.6|42802.7|42782.7|0
1726692480000|2024-09-18 20:48:00|42803.3|42783.3|42805.2|42785.2|42805.2|42785.2|42803.3|42783.3|0
1726692490000|2024-09-18 20:48:10|42803.3|42783.3|42805.2|42785.2|42805.2|42785.2|42803.3|42783.3|0
1726692500000|2024-09-18 20:48:20|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|0
1726692510000|2024-09-18 20:48:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|0
1726692520000|2024-09-18 20:48:40|42807.1|42787.1|42807.1|42787.1|42807.7|42787.7|42807.1|42787.1|0
1726692540000|2024-09-18 20:49:00|42807.7|42787.7|42808.3|42788.3|42808.3|42788.3|42807.1|42787.1|1
1726692550000|2024-09-18 20:49:10|42810.2|42790.2|42808.3|42788.3|42810.2|42790.2|42808.3|42788.3|9
1726692590000|2024-09-18 20:49:50|42810.2|42790.2|42823.3|42803.3|42824.6|42804.6|42810.2|42790.2|18
1726692600000|2024-09-18 20:50:00|42822.7|42802.7|42823.3|42803.3|42823.3|42803.3|42822.7|42802.7|0
1726692610000|2024-09-18 20:50:10|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|2
1726692630000|2024-09-18 20:50:30|||||||||1
1726692650000|2024-09-18 20:50:50|42820.2|42800.2|42818.3|42798.3|42820.2|42800.2|42818.3|42798.3|5
1726692660000|2024-09-18 20:51:00|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|1
1726692670000|2024-09-18 20:51:10|42813.3|42793.3|42815.2|42795.2|42815.2|42795.2|42812.1|42792.1|1
1726692690000|2024-09-18 20:51:30|||||||||2
1726692700000|2024-09-18 20:51:40|42817.1|42797.1|42812.7|42792.7|42817.1|42797.1|42812.7|42792.7|2
1726692710000|2024-09-18 20:51:50|42812.1|42792.1|42809|42789|42812.1|42792.1|42809|42789|4
1726692720000|2024-09-18 20:52:00|42807.1|42787.1|42804.6|42784.6|42809|42789|42804.6|42784.6|5
1726692730000|2024-09-18 20:52:10|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1726692750000|2024-09-18 20:52:30|||||||||4
1726692780000|2024-09-18 20:53:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1726692790000|2024-09-18 20:53:10|42804.6|42784.6|42802.7|42782.7|42804.6|42784.6|42802.7|42782.7|3
1726692820000|2024-09-18 20:53:40|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|0
1726692840000|2024-09-18 20:54:00|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|14
1726692850000|2024-09-18 20:54:10|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1726692860000|2024-09-18 20:54:20|||||||||3
1726692870000|2024-09-18 20:54:30|42799|42779|42797.7|42777.7|42799|42779|42797.7|42777.7|0
1726692880000|2024-09-18 20:54:40|||||||||3
1726692890000|2024-09-18 20:54:50|42798.4|42778.4|42797.7|42777.7|42798.4|42778.4|42797.7|42777.7|14
1726692900000|2024-09-18 20:55:00|42798.4|42778.4|42802.1|42782.1|42802.1|42782.1|42798.4|42778.4|3
1726692910000|2024-09-18 20:55:10|42807.1|42787.1|42808.4|42788.4|42810.2|42790.2|42807.1|42787.1|14
1726692960000|2024-09-18 20:56:00|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|1
1726692990000|2024-09-18 20:56:30|42807.7|42787.7|42809.6|42789.6|42809.6|42789.6|42807.7|42787.7|5
1726693030000|2024-09-18 20:57:10|||||||||1
1726693040000|2024-09-18 20:57:20|42809|42789|42811.5|42791.5|42811.5|42791.5|42809|42789|0
1726693050000|2024-09-18 20:57:30|42809|42789|42809|42789|42809|42789|42809|42789|0
1726693060000|2024-09-18 20:57:40|42810.9|42790.9|42809|42789|42810.9|42790.9|42809|42789|0
1726693070000|2024-09-18 20:57:50|42810.9|42790.9|42811.5|42791.5|42811.5|42791.5|42810.9|42790.9|1
1726693080000|2024-09-18 20:58:00|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|1
1726693110000|2024-09-18 20:58:30|42813.4|42793.4|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|3
1726693120000|2024-09-18 20:58:40|42809|42789|42809|42789|42809|42789|42809|42789|6
1726693130000|2024-09-18 20:58:50|42807.1|42787.1|42809|42789|42809|42789|42806.5|42786.5|2
1726693140000|2024-09-18 20:59:00|42805.2|42785.2|42810.2|42790.2|42810.2|42790.2|42805.2|42785.2|15
1726693150000|2024-09-18 20:59:10|42809.6|42789.6|42807.7|42787.7|42811.5|42791.5|42807.7|42787.7|2
1726693160000|2024-09-18 20:59:20|42812.1|42792.1|42808.4|42788.4|42812.1|42792.1|42808.4|42788.4|3
1726693170000|2024-09-18 20:59:30|42807.7|42787.7|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|2
1726693180000|2024-09-18 20:59:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|3
1726693190000|2024-09-18 20:59:50|42807.8|42787.8|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|5
1726696810000|2024-09-18 22:00:10|42824.2|42804.2|42826|42806|42826|42806|42824.2|42804.2|0
1726696820000|2024-09-18 22:00:20|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1726696830000|2024-09-18 22:00:30|42827.3|42807.3|42806|42786|42829.2|42809.2|42806|42786|7
1726696840000|2024-09-18 22:00:40|42805.4|42785.4|42803.5|42783.5|42805.4|42785.4|42803.5|42783.5|0
1726696850000|2024-09-18 22:00:50|42802.9|42782.9|42797.9|42777.9|42802.9|42782.9|42795.4|42775.4|4
1726696860000|2024-09-18 22:01:00|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|4
1726696880000|2024-09-18 22:01:20|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|5
1726696890000|2024-09-18 22:01:30|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|2
1726696900000|2024-09-18 22:01:40|42799.2|42779.2|42797.3|42777.3|42799.2|42779.2|42797.3|42777.3|3
1726696910000|2024-09-18 22:01:50|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|1
1726696920000|2024-09-18 22:02:00|42792.3|42772.3|42772.9|42752.9|42792.3|42772.3|42772.9|42752.9|7
1726696930000|2024-09-18 22:02:10|||||||||2
1726696950000|2024-09-18 22:02:30|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|3
1726696960000|2024-09-18 22:02:40|42782.3|42762.3|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|3
1726696970000|2024-09-18 22:02:50|42786.7|42766.7|42784.2|42764.2|42786.7|42766.7|42784.2|42764.2|0
1726696980000|2024-09-18 22:03:00|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|3
1726696990000|2024-09-18 22:03:10|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1726697020000|2024-09-18 22:03:40|42785.4|42765.4|42789.8|42769.8|42789.8|42769.8|42785.4|42765.4|1
1726697030000|2024-09-18 22:03:50|42794.2|42774.2|42792.3|42772.3|42794.2|42774.2|42792.3|42772.3|5
1726697040000|2024-09-18 22:04:00|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|5
1726697050000|2024-09-18 22:04:10|||||||||1
1726697090000|2024-09-18 22:04:50|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|5
1726697100000|2024-09-18 22:05:00|42798.6|42778.6|42804.2|42784.2|42804.2|42784.2|42798.6|42778.6|4
1726697110000|2024-09-18 22:05:10|42806.7|42786.7|42811.7|42791.7|42811.7|42791.7|42806.7|42786.7|1
1726697140000|2024-09-18 22:05:40|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|5
1726697190000|2024-09-18 22:06:30|||||||||1
1726697200000|2024-09-18 22:06:40|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|1
1726697220000|2024-09-18 22:07:00|||||||||1
1726697230000|2024-09-18 22:07:10|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|3
1726697240000|2024-09-18 22:07:20|42819.8|42799.8|42819.2|42799.2|42819.8|42799.8|42819.2|42799.2|16
1726697250000|2024-09-18 22:07:30|42817.3|42797.3|42816.7|42796.7|42817.3|42797.3|42816.7|42796.7|0
1726697270000|2024-09-18 22:07:50|||||||||3
1726697280000|2024-09-18 22:08:00|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.8|42794.8|1
1726697300000|2024-09-18 22:08:20|||||||||2
1726697320000|2024-09-18 22:08:40|42818.6|42798.6|42821.7|42801.7|42822.3|42802.3|42818.6|42798.6|0
1726697330000|2024-09-18 22:08:50|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|2
1726697340000|2024-09-18 22:09:00|||||||||4
1726697350000|2024-09-18 22:09:10|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|0
1726697390000|2024-09-18 22:09:50|||||||||8
1726697400000|2024-09-18 22:10:00|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|0
1726697440000|2024-09-18 22:10:40|||||||||4
1726697460000|2024-09-18 22:11:00|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|2
1726697470000|2024-09-18 22:11:10|42825.5|42805.5|42823.6|42803.6|42825.5|42805.5|42823.6|42803.6|1
1726697480000|2024-09-18 22:11:20|||||||||1
1726697500000|2024-09-18 22:11:40|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|0
1726697510000|2024-09-18 22:11:50|42823.6|42803.6|42820.5|42800.5|42823.6|42803.6|42820.5|42800.5|7
1726697530000|2024-09-18 22:12:10|||||||||1
1726697540000|2024-09-18 22:12:20|42823.6|42803.6|42828.6|42808.6|42828.6|42808.6|42823.6|42803.6|2
1726697560000|2024-09-18 22:12:40|42830.5|42810.5|42831.1|42811.1|42831.1|42811.1|42830.5|42810.5|0
1726697570000|2024-09-18 22:12:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|0
1726697580000|2024-09-18 22:13:00|42835.5|42815.5|42833.6|42813.6|42835.5|42815.5|42833.6|42813.6|0
1726697590000|2024-09-18 22:13:10|||||||||1
1726697600000|2024-09-18 22:13:20|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|0
1726697610000|2024-09-18 22:13:30|42841.1|42821.1|42841.1|42821.1|42843.6|42823.6|42841.1|42821.1|1
1726697620000|2024-09-18 22:13:40|||||||||3
1726697650000|2024-09-18 22:14:10|42838.6|42818.6|42846.1|42826.1|42846.1|42826.1|42838.6|42818.6|2
1726697660000|2024-09-18 22:14:20|||||||||1
1726697670000|2024-09-18 22:14:30|42846.7|42826.7|42851.1|42831.1|42851.1|42831.1|42846.7|42826.7|3
1726697700000|2024-09-18 22:15:00|42853.6|42833.6|42851.7|42831.7|42853.6|42833.6|42851.7|42831.7|0
1726697710000|2024-09-18 22:15:10|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1726697730000|2024-09-18 22:15:30|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|2
1726697760000|2024-09-18 22:16:00|42854.2|42834.2|42863.6|42843.6|42863.6|42843.6|42854.2|42834.2|6
1726697770000|2024-09-18 22:16:10|42864.2|42844.2|42866.1|42846.1|42866.1|42846.1|42864.2|42844.2|6
1726697780000|2024-09-18 22:16:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|6
1726697820000|2024-09-18 22:17:00|||||||||2
1726697830000|2024-09-18 22:17:10|||||||||5
1726697840000|2024-09-18 22:17:20|||||||||1
1726697850000|2024-09-18 22:17:30|||||||||2
1726697860000|2024-09-18 22:17:40|||||||||1
1726697880000|2024-09-18 22:18:00|42870.5|42850.5|42871.1|42851.1|42871.1|42851.1|42870.5|42850.5|2
1726697890000|2024-09-18 22:18:10|||||||||7
1726697910000|2024-09-18 22:18:30|||||||||1
1726697930000|2024-09-18 22:18:50|42873.6|42853.6|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|0
1726697940000|2024-09-18 22:19:00|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|3
1726697950000|2024-09-18 22:19:10|||||||||2
1726697960000|2024-09-18 22:19:20|||||||||1
1726697990000|2024-09-18 22:19:50|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|3
1726698000000|2024-09-18 22:20:00|42870.5|42850.5|42871.1|42851.1|42871.1|42851.1|42870.5|42850.5|1
1726698010000|2024-09-18 22:20:10|42868.6|42848.6|42866.7|42846.7|42868.6|42848.6|42866.7|42846.7|1
1726698030000|2024-09-18 22:20:30|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1726698040000|2024-09-18 22:20:40|42868|42848|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1726698070000|2024-09-18 22:21:10|42864.2|42844.2|42866.1|42846.1|42866.1|42846.1|42864.2|42844.2|0
1726698080000|2024-09-18 22:21:20|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|0
1726698090000|2024-09-18 22:21:30|42866.1|42846.1|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|0
1726698120000|2024-09-18 22:22:00|||||||||1
1726698130000|2024-09-18 22:22:10|||||||||1
1726698160000|2024-09-18 22:22:40|||||||||1
1726698200000|2024-09-18 22:23:20|42866.7|42846.7|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|0
1726698220000|2024-09-18 22:23:40|42866.1|42846.1|42861.7|42841.7|42866.1|42846.1|42861.7|42841.7|1
1726698230000|2024-09-18 22:23:50|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|0
1726698240000|2024-09-18 22:24:00|||||||||18
1726698250000|2024-09-18 22:24:10|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|37
1726698260000|2024-09-18 22:24:20|42866.7|42846.7|42866.1|42846.1|42866.7|42846.7|42866.1|42846.1|2
1726698290000|2024-09-18 22:24:50|||||||||2
1726698300000|2024-09-18 22:25:00|||||||||2
1726698340000|2024-09-18 22:25:40|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|2
1726698370000|2024-09-18 22:26:10|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|2
1726698390000|2024-09-18 22:26:30|42868.6|42848.6|42868.6|42848.6|42870.5|42850.5|42868.6|42848.6|4
1726698400000|2024-09-18 22:26:40|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|0
1726698410000|2024-09-18 22:26:50|42869.2|42849.2|42868.6|42848.6|42869.2|42849.2|42868.6|42848.6|1
1726698430000|2024-09-18 22:27:10|42871.1|42851.1|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|0
1726698440000|2024-09-18 22:27:20|42871.7|42851.7|42871.1|42851.1|42871.7|42851.7|42871.1|42851.1|0
1726698450000|2024-09-18 22:27:30|42870.5|42850.5|42868.6|42848.6|42870.5|42850.5|42868.6|42848.6|0
1726698470000|2024-09-18 22:27:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1726698480000|2024-09-18 22:28:00|42871.1|42851.1|42869.2|42849.2|42871.1|42851.1|42869.2|42849.2|0
1726698490000|2024-09-18 22:28:10|42869.3|42849.3|42869.3|42849.3|42871.1|42851.1|42869.3|42849.3|0
1726698510000|2024-09-18 22:28:30|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|1
1726698520000|2024-09-18 22:28:40|42871.8|42851.8|42869.3|42849.3|42873.6|42853.6|42869.3|42849.3|4
1726698530000|2024-09-18 22:28:50|||||||||3
1726698540000|2024-09-18 22:29:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1726698550000|2024-09-18 22:29:10|42869.3|42849.3|42871.8|42851.8|42871.8|42851.8|42867.4|42847.4|1
1726698580000|2024-09-18 22:29:40|42869.9|42849.9|42871.1|42851.1|42871.1|42851.1|42869.9|42849.9|0
1726698590000|2024-09-18 22:29:50|42873.6|42853.6|42870.5|42850.5|42873.6|42853.6|42868.6|42848.6|0
1726698600000|2024-09-18 22:30:00|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|1
1726698620000|2024-09-18 22:30:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|0
1726698640000|2024-09-18 22:30:40|||||||||1
1726698660000|2024-09-18 22:31:00|||||||||1
1726698690000|2024-09-18 22:31:30|42866.8|42846.8|42868.6|42848.6|42868.6|42848.6|42866.8|42846.8|3
1726698720000|2024-09-18 22:32:00|42871.1|42851.1|42868.6|42848.6|42871.1|42851.1|42868.6|42848.6|1
1726698740000|2024-09-18 22:32:20|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|2
1726698750000|2024-09-18 22:32:30|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|0
1726698760000|2024-09-18 22:32:40|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1726698780000|2024-09-18 22:33:00|||||||||2
1726698790000|2024-09-18 22:33:10|||||||||2
1726698890000|2024-09-18 22:34:50|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|7
1726698950000|2024-09-18 22:35:50|42869.9|42849.9|42868.6|42848.6|42869.9|42849.9|42868.6|42848.6|0
1726698960000|2024-09-18 22:36:00|||||||||1
1726698970000|2024-09-18 22:36:10|42866.8|42846.8|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|0
1726698980000|2024-09-18 22:36:20|42866.8|42846.8|42866.1|42846.1|42866.8|42846.8|42866.1|42846.1|0
1726698990000|2024-09-18 22:36:30|42868.6|42848.6|42871.1|42851.1|42871.1|42851.1|42868.6|42848.6|3
1726699020000|2024-09-18 22:37:00|42871.2|42851.2|42869.3|42849.3|42871.2|42851.2|42869.3|42849.3|0
1726699030000|2024-09-18 22:37:10|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|0
1726699050000|2024-09-18 22:37:30|42869.3|42849.3|42871.2|42851.2|42871.2|42851.2|42869.3|42849.3|1
1726699060000|2024-09-18 22:37:40|||||||||2
1726699100000|2024-09-18 22:38:20|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|2
1726699110000|2024-09-18 22:38:30|42873.7|42853.7|42873|42853|42873.7|42853.7|42871.2|42851.2|0
1726699120000|2024-09-18 22:38:40|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|0
1726699130000|2024-09-18 22:38:50|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|1
1726699140000|2024-09-18 22:39:00|42871.8|42851.8|42873.7|42853.7|42873.7|42853.7|42871.8|42851.8|0
1726699150000|2024-09-18 22:39:10|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|3
1726699170000|2024-09-18 22:39:30|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|1
1726699180000|2024-09-18 22:39:40|||||||||1
1726699190000|2024-09-18 22:39:50|42885.5|42865.5|42883.7|42863.7|42885.5|42865.5|42883.7|42863.7|2
1726699200000|2024-09-18 22:40:00|||||||||2
1726699260000|2024-09-18 22:41:00|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|3
1726699270000|2024-09-18 22:41:10|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1726699290000|2024-09-18 22:41:30|||||||||2
1726699300000|2024-09-18 22:41:40|42889.9|42869.9|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|0
1726699310000|2024-09-18 22:41:50|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|0
1726699320000|2024-09-18 22:42:00|42889.3|42869.3|42889.9|42869.9|42889.9|42869.9|42889.3|42869.3|0
1726699330000|2024-09-18 22:42:10|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|0
1726699350000|2024-09-18 22:42:30|42891.2|42871.2|42889.3|42869.3|42891.2|42871.2|42889.3|42869.3|1
1726699360000|2024-09-18 22:42:40|||||||||2
1726699370000|2024-09-18 22:42:50|||||||||2
1726699390000|2024-09-18 22:43:10|||||||||2
1726699410000|2024-09-18 22:43:30|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|0
1726699420000|2024-09-18 22:43:40|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|1
1726699430000|2024-09-18 22:43:50|||||||||1
1726699440000|2024-09-18 22:44:00|||||||||1
1726699450000|2024-09-18 22:44:10|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1726699460000|2024-09-18 22:44:20|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|2
1726699470000|2024-09-18 22:44:30|||||||||1
1726699480000|2024-09-18 22:44:40|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|0
1726699490000|2024-09-18 22:44:50|42896.2|42876.2|42894.3|42874.3|42896.2|42876.2|42894.3|42874.3|0
1726699500000|2024-09-18 22:45:00|42896.8|42876.8|42891.2|42871.2|42896.8|42876.8|42891.2|42871.2|1
1726699510000|2024-09-18 22:45:10|42891.8|42871.8|42888.7|42868.7|42891.8|42871.8|42888.7|42868.7|0
1726699520000|2024-09-18 22:45:20|42888|42868|42886.2|42866.2|42888|42868|42886.2|42866.2|1
1726699570000|2024-09-18 22:46:10|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|1
1726699660000|2024-09-18 22:47:40|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1726699670000|2024-09-18 22:47:50|42884.3|42864.3|42883.7|42863.7|42884.3|42864.3|42883.7|42863.7|2
1726699680000|2024-09-18 22:48:00|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|1
1726699730000|2024-09-18 22:48:50|42879.3|42859.3|42878.7|42858.7|42879.3|42859.3|42878.7|42858.7|3
1726699740000|2024-09-18 22:49:00|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|1
1726699760000|2024-09-18 22:49:20|42868.7|42848.7|42866.2|42846.2|42868.7|42848.7|42866.2|42846.2|6
1726699770000|2024-09-18 22:49:30|42861.2|42841.2|42846.2|42826.2|42861.2|42841.2|42846.2|42826.2|15
1726699780000|2024-09-18 22:49:40|42845.6|42825.6|42824.9|42804.9|42845.6|42825.6|42824.9|42804.9|24
1726699790000|2024-09-18 22:49:50|42822.4|42802.4|42808.1|42788.1|42822.4|42802.4|42808.1|42788.1|10
1726699800000|2024-09-18 22:50:00|42813.1|42793.1|42799.3|42779.3|42818.7|42798.7|42799.3|42779.3|28
1726699810000|2024-09-18 22:50:10|42799.9|42779.9|42817.4|42797.4|42817.4|42797.4|42798.1|42778.1|25
1726699820000|2024-09-18 22:50:20|42819.9|42799.9|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|4
1726699840000|2024-09-18 22:50:40|42824.3|42804.3|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|0
1726699870000|2024-09-18 22:51:10|42829.3|42809.3|42827.4|42807.4|42829.3|42809.3|42827.4|42807.4|6
1726699880000|2024-09-18 22:51:20|42829.3|42809.3|42836.8|42816.8|42836.8|42816.8|42829.3|42809.3|0
1726699890000|2024-09-18 22:51:30|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|2
1726699910000|2024-09-18 22:51:50|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|1
1726699920000|2024-09-18 22:52:00|42843.1|42823.1|42847.4|42827.4|42847.4|42827.4|42843.1|42823.1|0
1726699940000|2024-09-18 22:52:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1726699950000|2024-09-18 22:52:30|42854.9|42834.9|42851.8|42831.8|42854.9|42834.9|42851.8|42831.8|5
1726699960000|2024-09-18 22:52:40|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|2
1726699980000|2024-09-18 22:53:00|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1726700000000|2024-09-18 22:53:20|42849.9|42829.9|42851.8|42831.8|42851.8|42831.8|42849.9|42829.9|1
1726700020000|2024-09-18 22:53:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1726700050000|2024-09-18 22:54:10|42853.1|42833.1|42854.9|42834.9|42854.9|42834.9|42853.1|42833.1|0
1726700070000|2024-09-18 22:54:30|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|1
1726700080000|2024-09-18 22:54:40|42859.3|42839.3|42857.4|42837.4|42859.3|42839.3|42857.4|42837.4|0
1726700090000|2024-09-18 22:54:50|42858.1|42838.1|42859.9|42839.9|42859.9|42839.9|42858.1|42838.1|1
1726700100000|2024-09-18 22:55:00|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1726700110000|2024-09-18 22:55:10|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|0
1726700120000|2024-09-18 22:55:20|42868.1|42848.1|42876.8|42856.8|42876.8|42856.8|42868.1|42848.1|1
1726700130000|2024-09-18 22:55:30|42881.2|42861.2|42887.5|42867.5|42887.5|42867.5|42881.2|42861.2|5
1726700140000|2024-09-18 22:55:40|42886.8|42866.8|42885|42865|42886.8|42866.8|42885|42865|3
1726700150000|2024-09-18 22:55:50|42885.6|42865.6|42885.6|42865.6|42887.5|42867.5|42885.6|42865.6|0
1726700160000|2024-09-18 22:56:00|42885|42865|42885|42865|42885|42865|42885|42865|0
1726700170000|2024-09-18 22:56:10|42885.6|42865.6|42886.8|42866.8|42886.8|42866.8|42885.6|42865.6|0
1726700180000|2024-09-18 22:56:20|42885|42865|42883.1|42863.1|42885|42865|42883.1|42863.1|0
1726700190000|2024-09-18 22:56:30|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42880.6|42860.6|1
1726700200000|2024-09-18 22:56:40|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42880|42860|0
1726700220000|2024-09-18 22:57:00|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1726700230000|2024-09-18 22:57:10|42875|42855|42875|42855|42875|42855|42875|42855|1
1726700260000|2024-09-18 22:57:40|42874.3|42854.3|42870|42850|42874.3|42854.3|42870|42850|2
1726700270000|2024-09-18 22:57:50|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1726700290000|2024-09-18 22:58:10|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1726700300000|2024-09-18 22:58:20|42870|42850|42871.8|42851.8|42871.8|42851.8|42870|42850|4
1726700310000|2024-09-18 22:58:30|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1726700330000|2024-09-18 22:58:50|42875|42855|42875|42855|42875|42855|42875|42855|0
1726700340000|2024-09-18 22:59:00|42872.5|42852.5|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|2
1726700360000|2024-09-18 22:59:20|42865.6|42845.6|42866.8|42846.8|42866.8|42846.8|42865|42845|0
1726700370000|2024-09-18 22:59:30|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|1
1726700400000|2024-09-18 23:00:00|42862.5|42842.5|42858.7|42838.7|42862.5|42842.5|42855|42835|5
1726700410000|2024-09-18 23:00:10|42860|42840|42860|42840|42860|42840|42860|42840|0
1726700420000|2024-09-18 23:00:20|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|16
1726700430000|2024-09-18 23:00:30|42863.1|42843.1|42856.8|42836.8|42863.1|42843.1|42856.8|42836.8|0
1726700440000|2024-09-18 23:00:40|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|6
1726700460000|2024-09-18 23:01:00|42858.1|42838.1|42855|42835|42858.1|42838.1|42855|42835|3
1726700470000|2024-09-18 23:01:10|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|1
1726700490000|2024-09-18 23:01:30|42855|42835|42856.8|42836.8|42856.8|42836.8|42855|42835|4
1726700500000|2024-09-18 23:01:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1726700510000|2024-09-18 23:01:50|||||||||2
1726700530000|2024-09-18 23:02:10|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1726700540000|2024-09-18 23:02:20|42857.5|42837.5|42853.1|42833.1|42857.5|42837.5|42853.1|42833.1|1
1726700550000|2024-09-18 23:02:30|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1726700560000|2024-09-18 23:02:40|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42847.5|42827.5|0
1726700570000|2024-09-18 23:02:50|42847.5|42827.5|42845.6|42825.6|42847.5|42827.5|42845.6|42825.6|1
1726700580000|2024-09-18 23:03:00|42848.1|42828.1|42843.1|42823.1|42848.1|42828.1|42843.1|42823.1|0
1726700600000|2024-09-18 23:03:20|||||||||4
1726700640000|2024-09-18 23:04:00|||||||||1
1726700650000|2024-09-18 23:04:10|42841.2|42821.2|42838.1|42818.1|42841.2|42821.2|42838.1|42818.1|2
1726700660000|2024-09-18 23:04:20|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|0
1726700670000|2024-09-18 23:04:30|42836.2|42816.2|42833.1|42813.1|42836.2|42816.2|42833.1|42813.1|2
1726700690000|2024-09-18 23:04:50|42831.2|42811.2|42826.2|42806.2|42831.2|42811.2|42826.2|42806.2|4
1726700700000|2024-09-18 23:05:00|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|2
1726700720000|2024-09-18 23:05:20|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|0
1726700740000|2024-09-18 23:05:40|||||||||1
1726700750000|2024-09-18 23:05:50|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|0
1726700770000|2024-09-18 23:06:10|42828.1|42808.1|42825.6|42805.6|42828.1|42808.1|42825.6|42805.6|0
1726700810000|2024-09-18 23:06:50|||||||||1
1726700860000|2024-09-18 23:07:40|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|3
1726700880000|2024-09-18 23:08:00|42818.7|42798.7|42820.6|42800.6|42820.6|42800.6|42818.7|42798.7|4
1726700890000|2024-09-18 23:08:10|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|3
1726700900000|2024-09-18 23:08:20|42813.1|42793.1|42808.7|42788.7|42813.1|42793.1|42808.7|42788.7|1
1726700910000|2024-09-18 23:08:30|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|3
1726700920000|2024-09-18 23:08:40|42812.5|42792.5|42813.1|42793.1|42813.1|42793.1|42808.1|42788.1|3
1726700940000|2024-09-18 23:09:00|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726700950000|2024-09-18 23:09:10|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|1
1726700980000|2024-09-18 23:09:40|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|5
1726701000000|2024-09-18 23:10:00|42804.4|42784.4|42805|42785|42805|42785|42803.1|42783.1|2
1726701010000|2024-09-18 23:10:10|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1726701020000|2024-09-18 23:10:20|42805|42785|42808.1|42788.1|42808.1|42788.1|42803.1|42783.1|3
1726701030000|2024-09-18 23:10:30|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1726701040000|2024-09-18 23:10:40|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1726701050000|2024-09-18 23:10:50|42804.4|42784.4|42808.1|42788.1|42808.1|42788.1|42804.4|42784.4|0
1726701060000|2024-09-18 23:11:00|||||||||1
1726701070000|2024-09-18 23:11:10|42806.2|42786.2|42808.1|42788.1|42808.1|42788.1|42806.2|42786.2|0
1726701090000|2024-09-18 23:11:30|42810.6|42790.6|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|2
1726701110000|2024-09-18 23:11:50|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726701130000|2024-09-18 23:12:10|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|1
1726701140000|2024-09-18 23:12:20|42803.1|42783.1|42802.5|42782.5|42803.1|42783.1|42802.5|42782.5|2
1726701150000|2024-09-18 23:12:30|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1726701160000|2024-09-18 23:12:40|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1726701180000|2024-09-18 23:13:00|42800.6|42780.6|42805.6|42785.6|42805.6|42785.6|42800.6|42780.6|1
1726701200000|2024-09-18 23:13:20|||||||||1
1726701210000|2024-09-18 23:13:30|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1726701220000|2024-09-18 23:13:40|42808.1|42788.1|42813.1|42793.1|42813.1|42793.1|42808.1|42788.1|0
1726701230000|2024-09-18 23:13:50|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|1
1726701240000|2024-09-18 23:14:00|||||||||1
1726701280000|2024-09-18 23:14:40|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|0
1726701290000|2024-09-18 23:14:50|42817.5|42797.5|42813.1|42793.1|42817.5|42797.5|42813.1|42793.1|0
1726701340000|2024-09-18 23:15:40|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1726701350000|2024-09-18 23:15:50|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|0
1726701360000|2024-09-18 23:16:00|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1726701410000|2024-09-18 23:16:50|42802.5|42782.5|42793.1|42773.1|42802.5|42782.5|42793.1|42773.1|2
1726701420000|2024-09-18 23:17:00|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|0
1726701430000|2024-09-18 23:17:10|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|2
1726701440000|2024-09-18 23:17:20|42791.3|42771.3|42790.6|42770.6|42791.3|42771.3|42790.6|42770.6|2
1726701450000|2024-09-18 23:17:30|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1726701470000|2024-09-18 23:17:50|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|3
1726701490000|2024-09-18 23:18:10|42790|42770|42790.6|42770.6|42790.6|42770.6|42790|42770|1
1726701540000|2024-09-18 23:19:00|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|1
1726701560000|2024-09-18 23:19:20|42790|42770|42788.1|42768.1|42790|42770|42788.1|42768.1|1
1726701580000|2024-09-18 23:19:40|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1726701590000|2024-09-18 23:19:50|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42785.6|42765.6|2
1726701690000|2024-09-18 23:21:30|||||||||5
1726701710000|2024-09-18 23:21:50|42785.6|42765.6|42785|42765|42785.6|42765.6|42785|42765|6
1726701720000|2024-09-18 23:22:00|42783.1|42763.1|42775.7|42755.7|42783.1|42763.1|42775.7|42755.7|13
1726701730000|2024-09-18 23:22:10|42773.8|42753.8|42770.7|42750.7|42773.8|42753.8|42770.7|42750.7|0
1726701740000|2024-09-18 23:22:20|||||||||1
1726701770000|2024-09-18 23:22:50|42770|42750|42768.2|42748.2|42770.7|42750.7|42768.2|42748.2|3
1726701780000|2024-09-18 23:23:00|42766.3|42746.3|42765.7|42745.7|42766.3|42746.3|42765.7|42745.7|0
1726701790000|2024-09-18 23:23:10|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|3
1726701800000|2024-09-18 23:23:20|||||||||13
1726701810000|2024-09-18 23:23:30|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|0
1726701830000|2024-09-18 23:23:50|||||||||3
1726701840000|2024-09-18 23:24:00|42756.3|42736.3|42758.2|42738.2|42758.2|42738.2|42756.3|42736.3|0
1726701880000|2024-09-18 23:24:40|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|0
1726701890000|2024-09-18 23:24:50|42753.2|42733.2|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|8
1726701900000|2024-09-18 23:25:00|42746.3|42726.3|42755.7|42735.7|42755.7|42735.7|42746.3|42726.3|8
1726701910000|2024-09-18 23:25:10|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|0
1726701920000|2024-09-18 23:25:20|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|4
1726701930000|2024-09-18 23:25:30|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|3
1726701940000|2024-09-18 23:25:40|42755|42735|42753.2|42733.2|42755|42735|42753.2|42733.2|1
1726701970000|2024-09-18 23:26:10|42749.4|42729.4|42746.3|42726.3|42749.4|42729.4|42746.3|42726.3|3
1726701980000|2024-09-18 23:26:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1726701990000|2024-09-18 23:26:30|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|2
1726702000000|2024-09-18 23:26:40|42737.5|42717.5|42736.3|42716.3|42737.5|42717.5|42736.3|42716.3|4
1726702020000|2024-09-18 23:27:00|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1726702030000|2024-09-18 23:27:10|42733.8|42713.8|42733.2|42713.2|42733.8|42713.8|42733.2|42713.2|2
1726702040000|2024-09-18 23:27:20|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|0
1726702050000|2024-09-18 23:27:30|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|1
1726702060000|2024-09-18 23:27:40|42735|42715|42730.7|42710.7|42735|42715|42730.7|42710.7|3
1726702080000|2024-09-18 23:28:00|42728.8|42708.8|42730.7|42710.7|42730.7|42710.7|42728.8|42708.8|4
1726702090000|2024-09-18 23:28:10|42730|42710|42728.2|42708.2|42730|42710|42728.2|42708.2|2
1726702100000|2024-09-18 23:28:20|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|0
1726702120000|2024-09-18 23:28:40|42731.3|42711.3|42730.7|42710.7|42731.3|42711.3|42730.7|42710.7|1
1726702130000|2024-09-18 23:28:50|42733.2|42713.2|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|2
1726702140000|2024-09-18 23:29:00|42731.3|42711.3|42733.2|42713.2|42733.2|42713.2|42731.3|42711.3|2
1726702160000|2024-09-18 23:29:20|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|5
1726702180000|2024-09-18 23:29:40|||||||||2
1726702190000|2024-09-18 23:29:50|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|3
1726702200000|2024-09-18 23:30:00|42736.3|42716.3|42738.2|42718.2|42740.7|42720.7|42735.7|42715.7|9
1726702210000|2024-09-18 23:30:10|42740|42720|42740.7|42720.7|42740.7|42720.7|42740|42720|0
1726702220000|2024-09-18 23:30:20|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1726702230000|2024-09-18 23:30:30|||||||||1
1726702240000|2024-09-18 23:30:40|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|2
1726702250000|2024-09-18 23:30:50|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|1
1726702260000|2024-09-18 23:31:00|42733.8|42713.8|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|5
1726702280000|2024-09-18 23:31:20|42742.6|42722.6|42750.7|42730.7|42750.7|42730.7|42742.6|42722.6|6
1726702290000|2024-09-18 23:31:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|2
1726702310000|2024-09-18 23:31:50|42753.8|42733.8|42755.7|42735.7|42755.7|42735.7|42753.8|42733.8|1
1726702320000|2024-09-18 23:32:00|||||||||3
1726702330000|2024-09-18 23:32:10|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|1
1726702340000|2024-09-18 23:32:20|42751.3|42731.3|42753.8|42733.8|42755.7|42735.7|42750.7|42730.7|0
1726702350000|2024-09-18 23:32:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|0
1726702370000|2024-09-18 23:32:50|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|2
1726702380000|2024-09-18 23:33:00|42755.7|42735.7|42753.2|42733.2|42758.2|42738.2|42753.2|42733.2|0
1726702390000|2024-09-18 23:33:10|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|0
1726702420000|2024-09-18 23:33:40|42755.1|42735.1|42753.2|42733.2|42755.1|42735.1|42753.2|42733.2|2
1726702440000|2024-09-18 23:34:00|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|0
1726702460000|2024-09-18 23:34:20|||||||||1
1726702470000|2024-09-18 23:34:30|||||||||1
1726702490000|2024-09-18 23:34:50|||||||||1
1726702510000|2024-09-18 23:35:10|42752.6|42732.6|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|5
1726702530000|2024-09-18 23:35:30|42750.1|42730.1|42750.7|42730.7|42750.7|42730.7|42748.8|42728.8|0
1726702540000|2024-09-18 23:35:40|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|1
1726702550000|2024-09-18 23:35:50|42753.8|42733.8|42760.7|42740.7|42760.7|42740.7|42753.8|42733.8|7
1726702560000|2024-09-18 23:36:00|42762.6|42742.6|42763.2|42743.2|42763.2|42743.2|42762.6|42742.6|0
1726702570000|2024-09-18 23:36:10|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|1
1726702580000|2024-09-18 23:36:20|42756.9|42736.9|42753.8|42733.8|42756.9|42736.9|42753.8|42733.8|3
1726702590000|2024-09-18 23:36:30|42754.4|42734.4|42751.9|42731.9|42754.4|42734.4|42751.9|42731.9|1
1726702600000|2024-09-18 23:36:40|42752.6|42732.6|42755.7|42735.7|42755.7|42735.7|42751.9|42731.9|6
1726702610000|2024-09-18 23:36:50|42761.3|42741.3|42766.9|42746.9|42766.9|42746.9|42761.3|42741.3|3
1726702620000|2024-09-18 23:37:00|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1726702630000|2024-09-18 23:37:10|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|0
1726702660000|2024-09-18 23:37:40|42764.4|42744.4|42762.6|42742.6|42764.4|42744.4|42762.6|42742.6|2
1726702670000|2024-09-18 23:37:50|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|1
1726702680000|2024-09-18 23:38:00|||||||||1
1726702690000|2024-09-18 23:38:10|||||||||3
1726702700000|2024-09-18 23:38:20|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|0
1726702720000|2024-09-18 23:38:40|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1726702730000|2024-09-18 23:38:50|42773.8|42753.8|42774.4|42754.4|42774.4|42754.4|42773.8|42753.8|0
1726702740000|2024-09-18 23:39:00|||||||||3
1726702800000|2024-09-18 23:40:00|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1726702810000|2024-09-18 23:40:10|42774.4|42754.4|42771.9|42751.9|42774.4|42754.4|42771.9|42751.9|0
1726702830000|2024-09-18 23:40:30|42772|42752|42777|42757|42777|42757|42772|42752|0
1726702880000|2024-09-18 23:41:20|42776.3|42756.3|42774.5|42754.5|42776.3|42756.3|42774.5|42754.5|0
1726702890000|2024-09-18 23:41:30|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|2
1726702920000|2024-09-18 23:42:00|42775.7|42755.7|42774.5|42754.5|42775.7|42755.7|42774.5|42754.5|2
1726702930000|2024-09-18 23:42:10|42772|42752|42772|42752|42772|42752|42772|42752|0
1726702940000|2024-09-18 23:42:20|42774.5|42754.5|42777|42757|42777|42757|42774.5|42754.5|0
1726702960000|2024-09-18 23:42:40|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|1
1726702970000|2024-09-18 23:42:50|42776.3|42756.3|42777|42757|42777|42757|42776.3|42756.3|1
1726702980000|2024-09-18 23:43:00|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|1
1726702990000|2024-09-18 23:43:10|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703000000|2024-09-18 23:43:20|42775.1|42755.1|42777|42757|42777|42757|42774.5|42754.5|0
1726703020000|2024-09-18 23:43:40|42778.8|42758.8|42779.5|42759.5|42779.5|42759.5|42778.8|42758.8|0
1726703040000|2024-09-18 23:44:00|42777|42757|42778.8|42758.8|42778.8|42758.8|42777|42757|1
1726703050000|2024-09-18 23:44:10|42777|42757|42775.1|42755.1|42777|42757|42775.1|42755.1|0
1726703070000|2024-09-18 23:44:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1726703080000|2024-09-18 23:44:40|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703090000|2024-09-18 23:44:50|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703100000|2024-09-18 23:45:00|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703120000|2024-09-18 23:45:20|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703150000|2024-09-18 23:45:50|42778.8|42758.8|42779.5|42759.5|42779.5|42759.5|42778.8|42758.8|0
1726703160000|2024-09-18 23:46:00|42777|42757|42776.3|42756.3|42777|42757|42776.3|42756.3|1
1726703190000|2024-09-18 23:46:30|42777|42757|42777|42757|42777|42757|42777|42757|2
1726703200000|2024-09-18 23:46:40|||||||||1
1726703210000|2024-09-18 23:46:50|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1726703230000|2024-09-18 23:47:10|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703240000|2024-09-18 23:47:20|42774.5|42754.5|42777.6|42757.6|42779.5|42759.5|42774.5|42754.5|5
1726703250000|2024-09-18 23:47:30|42777|42757|42777.6|42757.6|42779.5|42759.5|42777|42757|0
1726703260000|2024-09-18 23:47:40|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|0
1726703280000|2024-09-18 23:48:00|42782|42762|42782|42762|42782|42762|42782|42762|1
1726703290000|2024-09-18 23:48:10|42781.3|42761.3|42779.5|42759.5|42781.3|42761.3|42779.5|42759.5|1
1726703300000|2024-09-18 23:48:20|42782|42762|42782|42762|42782|42762|42782|42762|0
1726703310000|2024-09-18 23:48:30|42781.3|42761.3|42779.5|42759.5|42781.3|42761.3|42779.5|42759.5|0
1726703320000|2024-09-18 23:48:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|0
1726703330000|2024-09-18 23:48:50|42777|42757|42780.7|42760.7|42780.7|42760.7|42777|42757|0
1726703340000|2024-09-18 23:49:00|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1726703360000|2024-09-18 23:49:20|42779.5|42759.5|42782|42762|42782|42762|42778.8|42758.8|1
1726703370000|2024-09-18 23:49:30|42780.1|42760.1|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|0
1726703380000|2024-09-18 23:49:40|42779.5|42759.5|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|0
1726703400000|2024-09-18 23:50:00|||||||||1
1726703410000|2024-09-18 23:50:10|42777.6|42757.6|42773.9|42753.9|42777.6|42757.6|42773.9|42753.9|9
1726703420000|2024-09-18 23:50:20|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|1
1726703430000|2024-09-18 23:50:30|||||||||2
1726703460000|2024-09-18 23:51:00|42780.7|42760.7|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|0
1726703470000|2024-09-18 23:51:10|42780.7|42760.7|42777|42757|42781.4|42761.4|42777|42757|12
1726703480000|2024-09-18 23:51:20|42775.7|42755.7|42768.9|42748.9|42775.7|42755.7|42768.9|42748.9|5
1726703490000|2024-09-18 23:51:30|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|0
1726703500000|2024-09-18 23:51:40|42767|42747|42768.9|42748.9|42768.9|42748.9|42767|42747|10
1726703520000|2024-09-18 23:52:00|42770.7|42750.7|42773.2|42753.2|42773.2|42753.2|42770.7|42750.7|1
1726703540000|2024-09-18 23:52:20|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1726703560000|2024-09-18 23:52:40|42769.5|42749.5|42771.4|42751.4|42771.4|42751.4|42768.9|42748.9|0
1726703570000|2024-09-18 23:52:50|42773.9|42753.9|42772|42752|42773.9|42753.9|42772|42752|0
1726703580000|2024-09-18 23:53:00|42773.9|42753.9|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|0
1726703600000|2024-09-18 23:53:20|42772|42752|42773.9|42753.9|42773.9|42753.9|42772|42752|0
1726703620000|2024-09-18 23:53:40|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|2
1726703630000|2024-09-18 23:53:50|42775.7|42755.7|42773.9|42753.9|42775.7|42755.7|42773.9|42753.9|9
1726703640000|2024-09-18 23:54:00|42771.4|42751.4|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|1
1726703650000|2024-09-18 23:54:10|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42763.9|42743.9|4
1726703660000|2024-09-18 23:54:20|42770.7|42750.7|42771.4|42751.4|42771.4|42751.4|42770.7|42750.7|20
1726703670000|2024-09-18 23:54:30|||||||||1
1726703680000|2024-09-18 23:54:40|42773.2|42753.2|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|0
1726703690000|2024-09-18 23:54:50|42773.9|42753.9|42776.4|42756.4|42778.9|42758.9|42773.9|42753.9|5
1726703700000|2024-09-18 23:55:00|42774.5|42754.5|42776.4|42756.4|42776.4|42756.4|42774.5|42754.5|2
1726703710000|2024-09-18 23:55:10|||||||||1
1726703740000|2024-09-18 23:55:40|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|0
1726703770000|2024-09-18 23:56:10|42780.7|42760.7|42781.4|42761.4|42781.4|42761.4|42780.7|42760.7|2
1726703780000|2024-09-18 23:56:20|42783.2|42763.2|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|6
1726703790000|2024-09-18 23:56:30|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|2
1726703800000|2024-09-18 23:56:40|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|2
1726703810000|2024-09-18 23:56:50|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|3
1726703820000|2024-09-18 23:57:00|||||||||2
1726703850000|2024-09-18 23:57:30|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|15
1726703860000|2024-09-18 23:57:40|42798.2|42778.2|42798.2|42778.2|42800.1|42780.1|42798.2|42778.2|2
1726703880000|2024-09-18 23:58:00|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|5
1726703890000|2024-09-18 23:58:10|42798.2|42778.2|42796.4|42776.4|42798.2|42778.2|42796.4|42776.4|2
1726703900000|2024-09-18 23:58:20|42795.7|42775.7|42793.9|42773.9|42795.7|42775.7|42793.9|42773.9|0
1726703910000|2024-09-18 23:58:30|||||||||2
1726703920000|2024-09-18 23:58:40|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|1
1726703930000|2024-09-18 23:58:50|||||||||1
1726703940000|2024-09-18 23:59:00|42797.6|42777.6|42798.9|42778.9|42800.8|42780.8|42797.6|42777.6|7
1726703950000|2024-09-18 23:59:10|42800.8|42780.8|42801.4|42781.4|42801.4|42781.4|42800.8|42780.8|3
1726703960000|2024-09-18 23:59:20|||||||||1
1726703970000|2024-09-18 23:59:30|||||||||6
1726703980000|2024-09-18 23:59:40|42802|42782|42818.9|42798.9|42818.9|42798.9|42802|42782|14
1726703990000|2024-09-18 23:59:50|42818.3|42798.3|42811.4|42791.4|42818.3|42798.3|42808.9|42788.9|7
1726647350000|2024-09-18 08:15:50|42982.8|42962.8|42981.5|42961.5|42983.4|42963.4|42980.9|42960.9|3
1726647360000|2024-09-18 08:16:00|42983.4|42963.4|42986.5|42966.5|42986.5|42966.5|42983.4|42963.4|20
1726647370000|2024-09-18 08:16:10|42983.4|42963.4|42973.4|42953.4|42984|42964|42973.4|42953.4|26
1726647380000|2024-09-18 08:16:20|42974|42954|42976.5|42956.5|42976.5|42956.5|42974|42954|1
1726647390000|2024-09-18 08:16:30|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42981.5|42961.5|5
1726647400000|2024-09-18 08:16:40|42985.9|42965.9|42982.8|42962.8|42985.9|42965.9|42982.8|42962.8|4
1726647410000|2024-09-18 08:16:50|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|42983.4|42963.4|0
1726647420000|2024-09-18 08:17:00|42981.5|42961.5|42980.3|42960.3|42983.4|42963.4|42980.3|42960.3|3
1726647430000|2024-09-18 08:17:10|42978.4|42958.4|42976.5|42956.5|42978.4|42958.4|42975.3|42955.3|8
1726647440000|2024-09-18 08:17:20|42978.4|42958.4|42983.4|42963.4|42983.4|42963.4|42978.4|42958.4|7
1726647450000|2024-09-18 08:17:30|42985.9|42965.9|42988.4|42968.4|42988.4|42968.4|42985.9|42965.9|6
1726647460000|2024-09-18 08:17:40|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.3|42970.3|0
1726647470000|2024-09-18 08:17:50|42990.3|42970.3|42986.5|42966.5|42990.3|42970.3|42986.5|42966.5|2
1726647480000|2024-09-18 08:18:00|42985.9|42965.9|42986.5|42966.5|42986.5|42966.5|42984|42964|4
1726647490000|2024-09-18 08:18:10|42983.4|42963.4|42981.5|42961.5|42983.4|42963.4|42981.5|42961.5|4
1726647500000|2024-09-18 08:18:20|42979.6|42959.6|42984|42964|42984|42964|42979.6|42959.6|5
1726647510000|2024-09-18 08:18:30|42981.5|42961.5|42981.5|42961.5|42984|42964|42981.5|42961.5|0
1726647520000|2024-09-18 08:18:40|||||||||1
1726647530000|2024-09-18 08:18:50|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|1
1726647540000|2024-09-18 08:19:00|42990.9|42970.9|42995.3|42975.3|43002.2|42982.2|42990.9|42970.9|50
1726647550000|2024-09-18 08:19:10|42994.7|42974.7|42990.3|42970.3|42995.3|42975.3|42990.3|42970.3|2
1726647560000|2024-09-18 08:19:20|42994.7|42974.7|42984.1|42964.1|42994.7|42974.7|42984.1|42964.1|5
1726647570000|2024-09-18 08:19:30|42985.3|42965.3|42985.3|42965.3|42985.3|42965.3|42984.7|42964.7|0
1726647580000|2024-09-18 08:19:40|42987.2|42967.2|42990.3|42970.3|42990.3|42970.3|42985.3|42965.3|4
1726647590000|2024-09-18 08:19:50|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|11
1726647600000|2024-09-18 08:20:00|42990.3|42970.3|42987.8|42967.8|42992.2|42972.2|42987.2|42967.2|17
1726647610000|2024-09-18 08:20:10|42989.7|42969.7|42997.2|42977.2|42997.2|42977.2|42989.7|42969.7|5
1726647620000|2024-09-18 08:20:20|42997.8|42977.8|42999.7|42979.7|42999.7|42979.7|42997.8|42977.8|1
1726647630000|2024-09-18 08:20:30|43001.6|42981.6|43004.7|42984.7|43004.7|42984.7|43001.6|42981.6|5
1726647640000|2024-09-18 08:20:40|43002.2|42982.2|42993.4|42973.4|43005.3|42985.3|42993.4|42973.4|13
1726647650000|2024-09-18 08:20:50|42992.8|42972.8|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|5
1726647660000|2024-09-18 08:21:00|42990.9|42970.9|42992.8|42972.8|42994.7|42974.7|42990.9|42970.9|4
1726647670000|2024-09-18 08:21:10|42988.4|42968.4|42987.2|42967.2|42988.4|42968.4|42987.2|42967.2|8
1726647680000|2024-09-18 08:21:20|42986.6|42966.6|42982.2|42962.2|42987.2|42967.2|42980.3|42960.3|4
1726647700000|2024-09-18 08:21:40|42984.7|42964.7|42996|42976|42996|42976|42984.7|42964.7|5
1726647710000|2024-09-18 08:21:50|42994.1|42974.1|42992.2|42972.2|42994.1|42974.1|42992.2|42972.2|2
1726647720000|2024-09-18 08:22:00|42987.8|42967.8|42980.3|42960.3|42987.8|42967.8|42980.3|42960.3|2
1726647740000|2024-09-18 08:22:20|42982.2|42962.2|42980.3|42960.3|42984.1|42964.1|42980.3|42960.3|4
1726647750000|2024-09-18 08:22:30|42984.7|42964.7|42994.7|42974.7|42996.6|42976.6|42984.7|42964.7|4
1726647760000|2024-09-18 08:22:40|42996.6|42976.6|42995.3|42975.3|42997.2|42977.2|42995.3|42975.3|5
1726647770000|2024-09-18 08:22:50|42990.9|42970.9|42990.3|42970.3|42990.9|42970.9|42990.3|42970.3|4
1726647780000|2024-09-18 08:23:00|42992.2|42972.2|42992.2|42972.2|42992.8|42972.8|42992.2|42972.2|1
1726647790000|2024-09-18 08:23:10|42992.8|42972.8|42995.3|42975.3|42995.3|42975.3|42992.8|42972.8|4
1726647800000|2024-09-18 08:23:20|42995.9|42975.9|43000.3|42980.3|43000.3|42980.3|42995.9|42975.9|10
1726647810000|2024-09-18 08:23:30|43002.2|42982.2|43005.3|42985.3|43005.3|42985.3|43002.2|42982.2|6
1726647820000|2024-09-18 08:23:40|43005.9|42985.9|43003.4|42983.4|43005.9|42985.9|43003.4|42983.4|1
1726647840000|2024-09-18 08:24:00|43008.4|42988.4|43019.7|42999.7|43019.7|42999.7|43008.4|42988.4|24
1726647850000|2024-09-18 08:24:10|43022.2|43002.2|43057.2|43037.2|43057.2|43037.2|43022.2|43002.2|57
1726647860000|2024-09-18 08:24:20|43059.7|43039.7|43053.4|43033.4|43060.3|43040.3|43053.4|43033.4|33
1726647870000|2024-09-18 08:24:30|43050.9|43030.9|43050.9|43030.9|43052.8|43032.8|43050.3|43030.3|4
1726647880000|2024-09-18 08:24:40|43048.4|43028.4|43043.4|43023.4|43048.4|43028.4|43043.4|43023.4|27
1726647890000|2024-09-18 08:24:50|43045.3|43025.3|43040.3|43020.3|43045.3|43025.3|43040.3|43020.3|18
1726647900000|2024-09-18 08:25:00|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43033.4|43013.4|5
1726647910000|2024-09-18 08:25:10|43039.7|43019.7|43042.8|43022.8|43045.3|43025.3|43039.7|43019.7|5
1726647920000|2024-09-18 08:25:20|43042.2|43022.2|43037.2|43017.2|43042.8|43022.8|43037.2|43017.2|2
1726647930000|2024-09-18 08:25:30|43035.3|43015.3|43038.4|43018.4|43038.4|43018.4|43035.3|43015.3|4
1726647940000|2024-09-18 08:25:40|43037.8|43017.8|43044.7|43024.7|43044.7|43024.7|43037.8|43017.8|4
1726647950000|2024-09-18 08:25:50|43046.6|43026.6|43047.2|43027.2|43047.2|43027.2|43046.6|43026.6|0
1726647960000|2024-09-18 08:26:00|43047.8|43027.8|43040.9|43020.9|43050.3|43030.3|43040.9|43020.9|15
1726647970000|2024-09-18 08:26:10|43042.8|43022.8|43037.2|43017.2|43042.8|43022.8|43037.2|43017.2|1
1726647980000|2024-09-18 08:26:20|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.8|43017.8|1
1726647990000|2024-09-18 08:26:30|||||||||2
1726648000000|2024-09-18 08:26:40|43047.2|43027.2|43057.8|43037.8|43059.7|43039.7|43047.2|43027.2|7
1726648010000|2024-09-18 08:26:50|43062.2|43042.2|43057.8|43037.8|43062.2|43042.2|43057.2|43037.2|6
1726648020000|2024-09-18 08:27:00|43057.2|43037.2|43060.3|43040.3|43060.3|43040.3|43057.2|43037.2|0
1726648030000|2024-09-18 08:27:10|43062.2|43042.2|43053.4|43033.4|43062.2|43042.2|43052.8|43032.8|8
1726648040000|2024-09-18 08:27:20|43055.3|43035.3|43057.8|43037.8|43057.8|43037.8|43052.8|43032.8|3
1726648050000|2024-09-18 08:27:30|43057.2|43037.2|43052.2|43032.2|43057.8|43037.8|43050.9|43030.9|6
1726648060000|2024-09-18 08:27:40|43052.8|43032.8|43060.3|43040.3|43060.3|43040.3|43050.9|43030.9|6
1726648070000|2024-09-18 08:27:50|43062.2|43042.2|43058.4|43038.4|43062.2|43042.2|43058.4|43038.4|13
1726648080000|2024-09-18 08:28:00|43053.4|43033.4|43051.5|43031.5|43053.4|43033.4|43051.5|43031.5|5
1726648090000|2024-09-18 08:28:10|43055.9|43035.9|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|4
1726648100000|2024-09-18 08:28:20|43060.9|43040.9|43062.8|43042.8|43062.8|43042.8|43060.9|43040.9|3
1726648110000|2024-09-18 08:28:30|43065.3|43045.3|43070.3|43050.3|43070.3|43050.3|43060.9|43040.9|8
1726648120000|2024-09-18 08:28:40|43070.9|43050.9|43080.3|43060.3|43082.2|43062.2|43070.9|43050.9|7
1726648130000|2024-09-18 08:28:50|43080.9|43060.9|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|1
1726648140000|2024-09-18 08:29:00|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|5
1726648150000|2024-09-18 08:29:10|43079|43059|43081.5|43061.5|43081.5|43061.5|43079|43059|8
1726648160000|2024-09-18 08:29:20|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|6
1726648170000|2024-09-18 08:29:30|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|10
1726648180000|2024-09-18 08:29:40|43074.6|43054.6|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|6
1726648190000|2024-09-18 08:29:50|43069.6|43049.6|43063.4|43043.4|43069.6|43049.6|43063.4|43043.4|7
1726648200000|2024-09-18 08:30:00|43064|43044|43070.3|43050.3|43070.3|43050.3|43064|43044|4
1726648210000|2024-09-18 08:30:10|43070.9|43050.9|43069|43049|43070.9|43050.9|43069|43049|0
1726648220000|2024-09-18 08:30:20|43068.4|43048.4|43066.5|43046.5|43068.4|43048.4|43064.6|43044.6|4
1726648230000|2024-09-18 08:30:30|43065.9|43045.9|43066.5|43046.5|43066.5|43046.5|43065.9|43045.9|1
1726648240000|2024-09-18 08:30:40|43065.9|43045.9|43058.4|43038.4|43065.9|43045.9|43058.4|43038.4|4
1726648250000|2024-09-18 08:30:50|||||||||57
1726648260000|2024-09-18 08:31:00|43062.8|43042.8|43063.4|43043.4|43063.4|43043.4|43062.8|43042.8|19
1726648270000|2024-09-18 08:31:10|43064|43044|43077.2|43057.2|43077.2|43057.2|43064|43044|6
1726648280000|2024-09-18 08:31:20|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|2
1726648290000|2024-09-18 08:31:30|43075.3|43055.3|43079.7|43059.7|43079.7|43059.7|43075.3|43055.3|8
1726648300000|2024-09-18 08:31:40|43081.6|43061.6|43080.9|43060.9|43082.8|43062.8|43080.3|43060.3|2
1726648310000|2024-09-18 08:31:50|43080.3|43060.3|43085.3|43065.3|43085.3|43065.3|43080.3|43060.3|1
1726648320000|2024-09-18 08:32:00|43087.2|43067.2|43087.2|43067.2|43087.8|43067.8|43085.3|43065.3|6
1726648330000|2024-09-18 08:32:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43089.7|43069.7|2
1726648340000|2024-09-18 08:32:20|43092.8|43072.8|43095.3|43075.3|43095.3|43075.3|43090.3|43070.3|7
1726648350000|2024-09-18 08:32:30|43097.2|43077.2|43099.1|43079.1|43099.1|43079.1|43097.2|43077.2|3
1726648360000|2024-09-18 08:32:40|43097.2|43077.2|43099.7|43079.7|43100.3|43080.3|43097.2|43077.2|17
1726648370000|2024-09-18 08:32:50|43097.8|43077.8|43097.2|43077.2|43097.8|43077.8|43095.3|43075.3|3
1726648380000|2024-09-18 08:33:00|43097.8|43077.8|43095.3|43075.3|43097.8|43077.8|43092.8|43072.8|4
1726648390000|2024-09-18 08:33:10|43097.2|43077.2|43095.3|43075.3|43098.4|43078.4|43095.3|43075.3|4
1726648400000|2024-09-18 08:33:20|43094.7|43074.7|43095.3|43075.3|43095.3|43075.3|43094.7|43074.7|2
1726648410000|2024-09-18 08:33:30|43092.8|43072.8|43090.3|43070.3|43095.3|43075.3|43090.3|43070.3|4
1726648420000|2024-09-18 08:33:40|43095.3|43075.3|43090.3|43070.3|43095.3|43075.3|43090.3|43070.3|9
1726648430000|2024-09-18 08:33:50|43095.3|43075.3|43097.2|43077.2|43097.2|43077.2|43095.3|43075.3|6
1726648440000|2024-09-18 08:34:00|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|21
1726648450000|2024-09-18 08:34:10|43093.4|43073.4|43094.1|43074.1|43094.7|43074.7|43092.8|43072.8|5
1726648470000|2024-09-18 08:34:30|43094.7|43074.7|43089.7|43069.7|43096.6|43076.6|43089.7|43069.7|3
1726648480000|2024-09-18 08:34:40|43090.3|43070.3|43090.3|43070.3|43094.1|43074.1|43090.3|43070.3|3
1726648490000|2024-09-18 08:34:50|43091|43071|43082.2|43062.2|43091.6|43071.6|43082.2|43062.2|19
1726648500000|2024-09-18 08:35:00|43084.1|43064.1|43084.7|43064.7|43084.7|43064.7|43079.7|43059.7|8
1726648510000|2024-09-18 08:35:10|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|1
1726648520000|2024-09-18 08:35:20|43087.2|43067.2|43085.3|43065.3|43087.2|43067.2|43085.3|43065.3|1
1726648530000|2024-09-18 08:35:30|43087.2|43067.2|43089.1|43069.1|43089.1|43069.1|43084.7|43064.7|4
1726648540000|2024-09-18 08:35:40|43089.7|43069.7|43086.6|43066.6|43089.7|43069.7|43086.6|43066.6|5
1726648550000|2024-09-18 08:35:50|43086|43066|43086.6|43066.6|43086.6|43066.6|43086|43066|1
1726648560000|2024-09-18 08:36:00|43084.1|43064.1|43081|43061|43084.1|43064.1|43081|43061|9
1726648570000|2024-09-18 08:36:10|43081.6|43061.6|43081.6|43061.6|43083.5|43063.5|43081.6|43061.6|2
1726648580000|2024-09-18 08:36:20|43082.2|43062.2|43084.1|43064.1|43084.1|43064.1|43082.2|43062.2|1
1726648590000|2024-09-18 08:36:30|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|6
1726648600000|2024-09-18 08:36:40|43084.1|43064.1|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|2
1726648610000|2024-09-18 08:36:50|43077.2|43057.2|43077.2|43057.2|43079.1|43059.1|43076.6|43056.6|2
1726648620000|2024-09-18 08:37:00|43079.1|43059.1|43076.6|43056.6|43079.1|43059.1|43074.1|43054.1|5
1726648630000|2024-09-18 08:37:10|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|1
1726648640000|2024-09-18 08:37:20|43078.5|43058.5|43076|43056|43080.4|43060.4|43076|43056|8
1726648650000|2024-09-18 08:37:30|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|8
1726648660000|2024-09-18 08:37:40|43072.2|43052.2|43067.9|43047.9|43072.2|43052.2|43067.9|43047.9|15
1726648670000|2024-09-18 08:37:50|43066|43046|43062.3|43042.3|43066|43046|43062.3|43042.3|3
1726648680000|2024-09-18 08:38:00|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|4
1726648690000|2024-09-18 08:38:10|43061.6|43041.6|43061|43041|43063.5|43043.5|43059.1|43039.1|8
1726648700000|2024-09-18 08:38:20|43056|43036|43053.5|43033.5|43056|43036|43053.5|43033.5|1
1726648710000|2024-09-18 08:38:30|43052.9|43032.9|43057.2|43037.2|43059.1|43039.1|43051|43031|7
1726648720000|2024-09-18 08:38:40|43059.1|43039.1|43058.5|43038.5|43061.6|43041.6|43058.5|43038.5|3
1726648730000|2024-09-18 08:38:50|43057.9|43037.9|43058.5|43038.5|43058.5|43038.5|43057.9|43037.9|3
1726648740000|2024-09-18 08:39:00|||||||||5
1726648750000|2024-09-18 08:39:10|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|4
1726648760000|2024-09-18 08:39:20|43067.2|43047.2|43072.9|43052.9|43072.9|43052.9|43067.2|43047.2|13
1726648770000|2024-09-18 08:39:30|43074.8|43054.8|43077.9|43057.9|43077.9|43057.9|43074.8|43054.8|3
1726648780000|2024-09-18 08:39:40|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|8
1726648790000|2024-09-18 08:39:50|43074.1|43054.1|43071|43051|43074.1|43054.1|43071|43051|4
1726648800000|2024-09-18 08:40:00|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|4
1726648810000|2024-09-18 08:40:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|1
1726648820000|2024-09-18 08:40:20|43074.1|43054.1|43076|43056|43076.6|43056.6|43074.1|43054.1|3
1726648830000|2024-09-18 08:40:30|43074.1|43054.1|43079.1|43059.1|43079.1|43059.1|43074.1|43054.1|1
1726648840000|2024-09-18 08:40:40|43081|43061|43081|43061|43081|43061|43081|43061|5
1726648850000|2024-09-18 08:40:50|43082.9|43062.9|43086|43066|43086|43066|43082.9|43062.9|0
1726648860000|2024-09-18 08:41:00|43086.6|43066.6|43088.5|43068.5|43091|43071|43086.6|43066.6|9
1726648870000|2024-09-18 08:41:10|43089.1|43069.1|43084.1|43064.1|43089.1|43069.1|43084.1|43064.1|1
1726648880000|2024-09-18 08:41:20|43086|43066|43081|43061|43086|43066|43081|43061|3
1726648890000|2024-09-18 08:41:30|43081.6|43061.6|43079.1|43059.1|43081.6|43061.6|43079.1|43059.1|10
1726648900000|2024-09-18 08:41:40|43081|43061|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|5
1726648910000|2024-09-18 08:41:50|43078.5|43058.5|43079.1|43059.1|43079.1|43059.1|43076.6|43056.6|0
1726648920000|2024-09-18 08:42:00|43076|43056|43075.4|43055.4|43076|43056|43075.4|43055.4|12
1726648930000|2024-09-18 08:42:10|43076|43056|43075.4|43055.4|43076|43056|43075.4|43055.4|5
1726648940000|2024-09-18 08:42:20|43076|43056|43076|43056|43076|43056|43071|43051|2
1726648950000|2024-09-18 08:42:30|43081|43061|43084.1|43064.1|43084.1|43064.1|43081|43061|5
1726648960000|2024-09-18 08:42:40|43081.6|43061.6|43084.1|43064.1|43084.1|43064.1|43081|43061|3
1726648980000|2024-09-18 08:43:00|||||||||9
1726648990000|2024-09-18 08:43:10|43083.5|43063.5|43084.1|43064.1|43086|43066|43083.5|43063.5|9
1726649000000|2024-09-18 08:43:20|43086|43066|43083.5|43063.5|43086|43066|43083.5|43063.5|0
1726649010000|2024-09-18 08:43:30|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|0
1726649020000|2024-09-18 08:43:40|43086|43066|43086|43066|43086|43066|43086|43066|2
1726649040000|2024-09-18 08:44:00|43089.1|43069.1|43098.5|43078.5|43098.5|43078.5|43089.1|43069.1|10
1726649050000|2024-09-18 08:44:10|43100.4|43080.4|43098.5|43078.5|43100.4|43080.4|43098.5|43078.5|5
1726649060000|2024-09-18 08:44:20|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|4
1726649070000|2024-09-18 08:44:30|43098.5|43078.5|43098.5|43078.5|43099.1|43079.1|43098.5|43078.5|0
1726649080000|2024-09-18 08:44:40|43096|43076|43099.7|43079.7|43099.7|43079.7|43096|43076|7
1726649090000|2024-09-18 08:44:50|43100.4|43080.4|43101|43081|43104.1|43084.1|43100.4|43080.4|21
1726649100000|2024-09-18 08:45:00|43099.1|43079.1|43089.1|43069.1|43099.1|43079.1|43086|43066|28
1726649110000|2024-09-18 08:45:10|43088.5|43068.5|43084.1|43064.1|43088.5|43068.5|43084.1|43064.1|1
1726649120000|2024-09-18 08:45:20|43083.5|43063.5|43071|43051|43083.5|43063.5|43071|43051|6
1726649130000|2024-09-18 08:45:30|43070.4|43050.4|43071|43051|43071|43051|43068.5|43048.5|3
1726649140000|2024-09-18 08:45:40|43072.9|43052.9|43073.5|43053.5|43073.5|43053.5|43072.9|43052.9|2
1726649150000|2024-09-18 08:45:50|43071.6|43051.6|43076|43056|43076|43056|43071|43051|7
1726649170000|2024-09-18 08:46:10|43074.1|43054.1|43076|43056|43076|43056|43073.5|43053.5|3
1726649180000|2024-09-18 08:46:20|43074.1|43054.1|43074.1|43054.1|43074.1|43054.1|43073.5|43053.5|5
1726649200000|2024-09-18 08:46:40|43073.5|43053.5|43071|43051|43073.5|43053.5|43071|43051|9
1726649210000|2024-09-18 08:46:50|43070.4|43050.4|43064.1|43044.1|43071|43051|43063.5|43043.5|3
1726649220000|2024-09-18 08:47:00|43066|43046|43071|43051|43071.6|43051.6|43066|43046|6
1726649230000|2024-09-18 08:47:10|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|0
1726649240000|2024-09-18 08:47:20|43071|43051|43071|43051|43073.5|43053.5|43071|43051|3
1726649250000|2024-09-18 08:47:30|43072.9|43052.9|43076|43056|43076|43056|43072.9|43052.9|1
1726649260000|2024-09-18 08:47:40|43077.9|43057.9|43079.8|43059.8|43079.8|43059.8|43077.9|43057.9|1
1726649270000|2024-09-18 08:47:50|43079.1|43059.1|43079.8|43059.8|43079.8|43059.8|43079.1|43059.1|0
1726649280000|2024-09-18 08:48:00|43079.1|43059.1|43090.4|43070.4|43090.4|43070.4|43079.1|43059.1|5
1726649290000|2024-09-18 08:48:10|43091|43071|43096|43076|43097.3|43077.3|43091|43071|0
1726649300000|2024-09-18 08:48:20|43098.5|43078.5|43101|43081|43101|43081|43096|43076|5
1726649310000|2024-09-18 08:48:30|||||||||9
1726649320000|2024-09-18 08:48:40|43101.7|43081.7|43106|43086|43106|43086|43101|43081|1
1726649340000|2024-09-18 08:49:00|43108.5|43088.5|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|45
1726649360000|2024-09-18 08:49:20|43109.2|43089.2|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|2
1726649370000|2024-09-18 08:49:30|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|43104.8|43084.8|0
1726649380000|2024-09-18 08:49:40|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43103.5|43083.5|4
1726649390000|2024-09-18 08:49:50|43102.3|43082.3|43096.7|43076.7|43104.2|43084.2|43096.7|43076.7|7
1726649400000|2024-09-18 08:50:00|43098.5|43078.5|43101.7|43081.7|43101.7|43081.7|43098.5|43078.5|3
1726649410000|2024-09-18 08:50:10|43101|43081|43099.2|43079.2|43102.9|43082.9|43099.2|43079.2|7
1726649420000|2024-09-18 08:50:20|43101|43081|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|1
1726649430000|2024-09-18 08:50:30|43101|43081|43098.5|43078.5|43101|43081|43098.5|43078.5|2
1726649440000|2024-09-18 08:50:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|2
1726649450000|2024-09-18 08:50:50|43101.7|43081.7|43101|43081|43101.7|43081.7|43101|43081|1
1726649460000|2024-09-18 08:51:00|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|0
1726649470000|2024-09-18 08:51:10|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|4
1726649480000|2024-09-18 08:51:20|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.2|43079.2|5
1726649490000|2024-09-18 08:51:30|43101.7|43081.7|43096.7|43076.7|43101.7|43081.7|43096.7|43076.7|6
1726649500000|2024-09-18 08:51:40|43094.8|43074.8|43099.2|43079.2|43099.2|43079.2|43094.8|43074.8|6
1726649510000|2024-09-18 08:51:50|43097.3|43077.3|43097.3|43077.3|43099.2|43079.2|43097.3|43077.3|1
1726649520000|2024-09-18 08:52:00|43099.2|43079.2|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|4
1726649530000|2024-09-18 08:52:10|43101.1|43081.1|43098.6|43078.6|43101.7|43081.7|43098.6|43078.6|6
1726649540000|2024-09-18 08:52:20|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|4
1726649550000|2024-09-18 08:52:30|43097.9|43077.9|43094.2|43074.2|43097.9|43077.9|43094.2|43074.2|0
1726649560000|2024-09-18 08:52:40|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43089.2|43069.2|1
1726649570000|2024-09-18 08:52:50|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|1
1726649580000|2024-09-18 08:53:00|43091.1|43071.1|43092.9|43072.9|43092.9|43072.9|43091.1|43071.1|4
1726649590000|2024-09-18 08:53:10|43096.1|43076.1|43093.6|43073.6|43096.1|43076.1|43093.6|43073.6|4
1726649600000|2024-09-18 08:53:20|43091.1|43071.1|43087.9|43067.9|43091.1|43071.1|43087.9|43067.9|2
1726649610000|2024-09-18 08:53:30|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|7
1726649620000|2024-09-18 08:53:40|43084.8|43064.8|43096.1|43076.1|43096.1|43076.1|43084.8|43064.8|8
1726649630000|2024-09-18 08:53:50|43096.7|43076.7|43096.1|43076.1|43096.7|43076.7|43096.1|43076.1|1
1726649640000|2024-09-18 08:54:00|43098|43078|43101.1|43081.1|43101.1|43081.1|43098|43078|2
1726649650000|2024-09-18 08:54:10|43101.7|43081.7|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|4
1726649660000|2024-09-18 08:54:20|43106.1|43086.1|43116.1|43096.1|43116.1|43096.1|43106.1|43086.1|5
1726649670000|2024-09-18 08:54:30|||||||||5
1726649680000|2024-09-18 08:54:40|43114.2|43094.2|43119.2|43099.2|43119.2|43099.2|43114.2|43094.2|4
1726649690000|2024-09-18 08:54:50|43118.6|43098.6|43114.2|43094.2|43118.6|43098.6|43114.2|43094.2|19
1726649700000|2024-09-18 08:55:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|4
1726649710000|2024-09-18 08:55:10|43120.5|43100.5|43119.8|43099.8|43124.2|43104.2|43119.8|43099.8|12
1726649720000|2024-09-18 08:55:20|43121.7|43101.7|43108.6|43088.6|43121.7|43101.7|43108.6|43088.6|5
1726649730000|2024-09-18 08:55:30|43111.1|43091.1|43111.1|43091.1|43111.1|43091.1|43109.2|43089.2|3
1726649740000|2024-09-18 08:55:40|43113|43093|43114.2|43094.2|43116.1|43096.1|43111.7|43091.7|16
1726649750000|2024-09-18 08:55:50|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|1
1726649760000|2024-09-18 08:56:00|43111.1|43091.1|43109.2|43089.2|43111.1|43091.1|43109.2|43089.2|4
1726649770000|2024-09-18 08:56:10|43111.1|43091.1|43106.7|43086.7|43111.1|43091.1|43106.7|43086.7|4
1726649780000|2024-09-18 08:56:20|43108.6|43088.6|43106.1|43086.1|43109.2|43089.2|43106.1|43086.1|1
1726649790000|2024-09-18 08:56:30|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43108.6|43088.6|0
1726649800000|2024-09-18 08:56:40|43111.7|43091.7|43116.7|43096.7|43116.7|43096.7|43111.7|43091.7|7
1726649810000|2024-09-18 08:56:50|43114.2|43094.2|43111.1|43091.1|43114.2|43094.2|43110.5|43090.5|8
1726649820000|2024-09-18 08:57:00|43110.5|43090.5|43111.1|43091.1|43111.1|43091.1|43109.2|43089.2|2
1726649830000|2024-09-18 08:57:10|43110.5|43090.5|43106.7|43086.7|43110.5|43090.5|43106.7|43086.7|6
1726649840000|2024-09-18 08:57:20|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|0
1726649850000|2024-09-18 08:57:30|43108|43088|43111.7|43091.7|43111.7|43091.7|43108|43088|3
1726649860000|2024-09-18 08:57:40|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43111.7|43091.7|3
1726649870000|2024-09-18 08:57:50|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1726649880000|2024-09-18 08:58:00|43118|43098|43119.8|43099.8|43119.8|43099.8|43118|43098|3
1726649890000|2024-09-18 08:58:10|43121.7|43101.7|43121.1|43101.1|43125.5|43105.5|43121.1|43101.1|5
1726649900000|2024-09-18 08:58:20|43121.7|43101.7|43126.1|43106.1|43126.1|43106.1|43121.7|43101.7|1
1726649910000|2024-09-18 08:58:30|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|7
1726649920000|2024-09-18 08:58:40|43122.3|43102.3|43121.7|43101.7|43123.6|43103.6|43121.7|43101.7|0
1726649930000|2024-09-18 08:58:50|43119.8|43099.8|43116.7|43096.7|43119.8|43099.8|43116.7|43096.7|21
1726649940000|2024-09-18 08:59:00|43118.6|43098.6|43116.7|43096.7|43119.2|43099.2|43114.8|43094.8|7
1726649950000|2024-09-18 08:59:10|43114.8|43094.8|43116.7|43096.7|43116.7|43096.7|43114.8|43094.8|1
1726649960000|2024-09-18 08:59:20|43114.8|43094.8|43116.7|43096.7|43116.7|43096.7|43114.8|43094.8|4
1726649970000|2024-09-18 08:59:30|43114.2|43094.2|43105.5|43085.5|43114.2|43094.2|43105.5|43085.5|13
1726649980000|2024-09-18 08:59:40|43103.6|43083.6|43103.6|43083.6|43104.2|43084.2|43101.7|43081.7|3
1726649990000|2024-09-18 08:59:50|43104.2|43084.2|43101.1|43081.1|43104.2|43084.2|43101.1|43081.1|6
1726650000000|2024-09-18 09:00:00|43103|43083|43101.1|43081.1|43103|43083|43101.1|43081.1|8
1726650010000|2024-09-18 09:00:10|43103|43083|43104.2|43084.2|43104.2|43084.2|43103|43083|2
1726650020000|2024-09-18 09:00:20|43106.1|43086.1|43091.1|43071.1|43106.1|43086.1|43091.1|43071.1|36
1726650030000|2024-09-18 09:00:30|43093|43073|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|10
1726650040000|2024-09-18 09:00:40|43094.2|43074.2|43098.6|43078.6|43099.2|43079.2|43094.2|43074.2|3
1726650050000|2024-09-18 09:00:50|43099.2|43079.2|43091.7|43071.7|43099.2|43079.2|43091.7|43071.7|25
1726650060000|2024-09-18 09:01:00|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43085.4|43065.4|9
1726650070000|2024-09-18 09:01:10|43084.2|43064.2|43081.1|43061.1|43084.2|43064.2|43081.1|43061.1|2
1726650090000|2024-09-18 09:01:30|43079.2|43059.2|43071.1|43051.1|43079.2|43059.2|43071.1|43051.1|8
1726650100000|2024-09-18 09:01:40|43074.2|43054.2|43071.7|43051.7|43076.1|43056.1|43071.7|43051.7|14
1726650110000|2024-09-18 09:01:50|43076.1|43056.1|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|25
1726650120000|2024-09-18 09:02:00|43062.9|43042.9|43067.3|43047.3|43067.3|43047.3|43062.9|43042.9|29
1726650130000|2024-09-18 09:02:10|43064.8|43044.8|43060.4|43040.4|43067.3|43047.3|43060.4|43040.4|7
1726650140000|2024-09-18 09:02:20|43059.8|43039.8|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|11
1726650150000|2024-09-18 09:02:30|43067.3|43047.3|43069.8|43049.8|43069.8|43049.8|43067.3|43047.3|5
1726650160000|2024-09-18 09:02:40|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|43067.3|43047.3|18
1726650170000|2024-09-18 09:02:50|||||||||2
1726650180000|2024-09-18 09:03:00|43068.5|43048.5|43086.1|43066.1|43088|43068|43068.5|43048.5|19
1726650190000|2024-09-18 09:03:10|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|1
1726650200000|2024-09-18 09:03:20|43089.2|43069.2|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|7
1726650210000|2024-09-18 09:03:30|43089.2|43069.2|43091.1|43071.1|43091.1|43071.1|43089.2|43069.2|2
1726650220000|2024-09-18 09:03:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|0
1726650230000|2024-09-18 09:03:50|43091.1|43071.1|43091.7|43071.7|43091.7|43071.7|43089.2|43069.2|0
1726650240000|2024-09-18 09:04:00|43089.2|43069.2|43081.1|43061.1|43089.2|43069.2|43079.2|43059.2|6
1726650250000|2024-09-18 09:04:10|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|2
1726650260000|2024-09-18 09:04:20|||||||||2
1726650270000|2024-09-18 09:04:30|43083.6|43063.6|43084.2|43064.2|43084.2|43064.2|43081.1|43061.1|4
1726650280000|2024-09-18 09:04:40|43086.1|43066.1|43091.7|43071.7|43091.7|43071.7|43086.1|43066.1|5
1726650290000|2024-09-18 09:04:50|43094.2|43074.2|43101.1|43081.1|43101.1|43081.1|43094.2|43074.2|2
1726650300000|2024-09-18 09:05:00|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|4
1726650310000|2024-09-18 09:05:10|||||||||2
1726650320000|2024-09-18 09:05:20|43099.8|43079.8|43096.7|43076.7|43099.8|43079.8|43096.7|43076.7|2
1726650330000|2024-09-18 09:05:30|43094.2|43074.2|43091.7|43071.7|43099.2|43079.2|43091.7|43071.7|10
1726650340000|2024-09-18 09:05:40|||||||||1
1726650350000|2024-09-18 09:05:50|43090.5|43070.5|43077.9|43057.9|43090.5|43070.5|43077.3|43057.3|8
1726650360000|2024-09-18 09:06:00|43079.8|43059.8|43086.7|43066.7|43086.7|43066.7|43079.8|43059.8|7
1726650380000|2024-09-18 09:06:20|43087.3|43067.3|43084.8|43064.8|43087.3|43067.3|43084.8|43064.8|6
1726650390000|2024-09-18 09:06:30|43082.3|43062.3|43084.2|43064.2|43086.7|43066.7|43082.3|43062.3|1
1726650400000|2024-09-18 09:06:40|43086.1|43066.1|43086.7|43066.7|43086.7|43066.7|43086.1|43066.1|0
1726650410000|2024-09-18 09:06:50|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|2
1726650420000|2024-09-18 09:07:00|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|2
1726650430000|2024-09-18 09:07:10|43093.6|43073.6|43094.2|43074.2|43094.2|43074.2|43093.6|43073.6|5
1726650440000|2024-09-18 09:07:20|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|2
1726650460000|2024-09-18 09:07:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1726650470000|2024-09-18 09:07:50|43092.3|43072.3|43089.8|43069.8|43092.3|43072.3|43089.8|43069.8|4
1726650480000|2024-09-18 09:08:00|43091.7|43071.7|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|0
1726650490000|2024-09-18 09:08:10|43094.2|43074.2|43091.7|43071.7|43096.1|43076.1|43091.7|43071.7|0
1726650500000|2024-09-18 09:08:20|43094.2|43074.2|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|4
1726650510000|2024-09-18 09:08:30|||||||||1
1726650520000|2024-09-18 09:08:40|43101.1|43081.1|43101.7|43081.7|43101.7|43081.7|43101.1|43081.1|1
1726650540000|2024-09-18 09:09:00|43102.3|43082.3|43099.8|43079.8|43102.3|43082.3|43099.8|43079.8|4
1726650550000|2024-09-18 09:09:10|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1726650560000|2024-09-18 09:09:20|43101.1|43081.1|43101.7|43081.7|43101.7|43081.7|43101.1|43081.1|0
1726650570000|2024-09-18 09:09:30|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1726650580000|2024-09-18 09:09:40|43101.1|43081.1|43097.3|43077.3|43101.7|43081.7|43097.3|43077.3|4
1726650590000|2024-09-18 09:09:50|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|14
1726650600000|2024-09-18 09:10:00|43089.8|43069.8|43086.7|43066.7|43089.8|43069.8|43086.7|43066.7|7
1726650610000|2024-09-18 09:10:10|43084.8|43064.8|43086.7|43066.7|43086.7|43066.7|43084.8|43064.8|2
1726650630000|2024-09-18 09:10:30|43088.6|43068.6|43089.2|43069.2|43089.2|43069.2|43088.6|43068.6|2
1726650640000|2024-09-18 09:10:40|43091.7|43071.7|43096.1|43076.1|43096.1|43076.1|43091.7|43071.7|1
1726650660000|2024-09-18 09:11:00|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|5
1726650670000|2024-09-18 09:11:10|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|0
1726650680000|2024-09-18 09:11:20|43094.2|43074.2|43097.3|43077.3|43097.3|43077.3|43094.2|43074.2|4
1726650690000|2024-09-18 09:11:30|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|5
1726650700000|2024-09-18 09:11:40|43096.7|43076.7|43094.8|43074.8|43097.9|43077.9|43092.9|43072.9|2
1726650710000|2024-09-18 09:11:50|43095.4|43075.4|43096.1|43076.1|43096.1|43076.1|43095.4|43075.4|5
1726650720000|2024-09-18 09:12:00|43097.9|43077.9|43105.5|43085.5|43105.5|43085.5|43097.9|43077.9|3
1726650730000|2024-09-18 09:12:10|43103.6|43083.6|43105.5|43085.5|43105.5|43085.5|43103.6|43083.6|0
1726650740000|2024-09-18 09:12:20|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43101.7|43081.7|3
1726650750000|2024-09-18 09:12:30|43104.2|43084.2|43102.3|43082.3|43106.7|43086.7|43102.3|43082.3|4
1726650760000|2024-09-18 09:12:40|43101.7|43081.7|43097.3|43077.3|43101.7|43081.7|43097.3|43077.3|0
1726650770000|2024-09-18 09:12:50|43092.9|43072.9|43092.9|43072.9|43094.8|43074.8|43092.9|43072.9|4
1726650780000|2024-09-18 09:13:00|43090.4|43070.4|43097.3|43077.3|43097.3|43077.3|43090.4|43070.4|3
1726650790000|2024-09-18 09:13:10|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43090.4|43070.4|2
1726650800000|2024-09-18 09:13:20|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|1
1726650820000|2024-09-18 09:13:40|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|1
1726650830000|2024-09-18 09:13:50|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|2
1726650840000|2024-09-18 09:14:00|43090.4|43070.4|43092.3|43072.3|43092.3|43072.3|43090.4|43070.4|0
1726650850000|2024-09-18 09:14:10|43090.4|43070.4|43092.3|43072.3|43092.9|43072.9|43090.4|43070.4|1
1726650860000|2024-09-18 09:14:20|43093|43073|43093|43073|43093|43073|43093|43073|0
1726650870000|2024-09-18 09:14:30|43094.8|43074.8|43095.5|43075.5|43095.5|43075.5|43094.8|43074.8|5
1726650880000|2024-09-18 09:14:40|43088.6|43068.6|43087.3|43067.3|43088.6|43068.6|43087.3|43067.3|1
1726650890000|2024-09-18 09:14:50|43090.5|43070.5|43090.5|43070.5|43092.3|43072.3|43090.5|43070.5|1
1726650900000|2024-09-18 09:15:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43090.5|43070.5|7
1726650910000|2024-09-18 09:15:10|43090.5|43070.5|43087.3|43067.3|43090.5|43070.5|43085.5|43065.5|3
1726650920000|2024-09-18 09:15:20|43085.5|43065.5|43087.3|43067.3|43087.3|43067.3|43085.5|43065.5|1
1726650930000|2024-09-18 09:15:30|43089.2|43069.2|43089.2|43069.2|43091.1|43071.1|43089.2|43069.2|2
1726650940000|2024-09-18 09:15:40|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1726650950000|2024-09-18 09:15:50|43095.5|43075.5|43097.3|43077.3|43097.3|43077.3|43095.5|43075.5|2
1726650960000|2024-09-18 09:16:00|||||||||5
1726650970000|2024-09-18 09:16:10|43098|43078|43098|43078|43098|43078|43098|43078|0
1726650980000|2024-09-18 09:16:20|43097.3|43077.3|43100.5|43080.5|43100.5|43080.5|43097.3|43077.3|1
1726651000000|2024-09-18 09:16:40|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|0
1726651010000|2024-09-18 09:16:50|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|1
1726651020000|2024-09-18 09:17:00|43103.6|43083.6|43105.5|43085.5|43105.5|43085.5|43103|43083|2
1726651030000|2024-09-18 09:17:10|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|4
1726651050000|2024-09-18 09:17:30|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|13
1726651060000|2024-09-18 09:17:40|43112.4|43092.4|43108|43088|43112.4|43092.4|43108|43088|7
1726651080000|2024-09-18 09:18:00|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|2
1726651090000|2024-09-18 09:18:10|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43105.5|43085.5|2
1726651100000|2024-09-18 09:18:20|43105.5|43085.5|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|1
1726651110000|2024-09-18 09:18:30|43109.2|43089.2|43105.5|43085.5|43109.2|43089.2|43105.5|43085.5|5
1726651120000|2024-09-18 09:18:40|43103|43083|43102.4|43082.4|43103|43083|43101.7|43081.7|0
1726651130000|2024-09-18 09:18:50|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|0
1726651150000|2024-09-18 09:19:10|43106.1|43086.1|43106.7|43086.7|43108.6|43088.6|43104.2|43084.2|5
1726651160000|2024-09-18 09:19:20|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|0
1726651170000|2024-09-18 09:19:30|43109.2|43089.2|43107.4|43087.4|43109.9|43089.9|43107.4|43087.4|5
1726651180000|2024-09-18 09:19:40|43103|43083|43105.5|43085.5|43105.5|43085.5|43103|43083|2
1726651190000|2024-09-18 09:19:50|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|3
1726651200000|2024-09-18 09:20:00|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|3
1726651210000|2024-09-18 09:20:10|43108|43088|43107.4|43087.4|43108|43088|43107.4|43087.4|1
1726651220000|2024-09-18 09:20:20|43108|43088|43108|43088|43108|43088|43108|43088|0
1726651230000|2024-09-18 09:20:30|43112.4|43092.4|43107.4|43087.4|43112.4|43092.4|43107.4|43087.4|2
1726651240000|2024-09-18 09:20:40|43110.5|43090.5|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|4
1726651250000|2024-09-18 09:20:50|43103.6|43083.6|43102.4|43082.4|43103.6|43083.6|43102.4|43082.4|2
1726651260000|2024-09-18 09:21:00|43105.5|43085.5|43107.4|43087.4|43107.4|43087.4|43105.5|43085.5|0
1726651270000|2024-09-18 09:21:10|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|1
1726651280000|2024-09-18 09:21:20|43107.4|43087.4|43109.9|43089.9|43112.4|43092.4|43107.4|43087.4|9
1726651290000|2024-09-18 09:21:30|43109.3|43089.3|43107.4|43087.4|43110.5|43090.5|43107.4|43087.4|4
1726651300000|2024-09-18 09:21:40|43103|43083|43100.5|43080.5|43103|43083|43098.6|43078.6|0
1726651310000|2024-09-18 09:21:50|43098.6|43078.6|43100.5|43080.5|43100.5|43080.5|43098|43078|4
1726651320000|2024-09-18 09:22:00|43106.1|43086.1|43101.8|43081.8|43106.1|43086.1|43101.8|43081.8|5
1726651330000|2024-09-18 09:22:10|43099.9|43079.9|43096.1|43076.1|43099.9|43079.9|43096.1|43076.1|3
1726651340000|2024-09-18 09:22:20|43094.2|43074.2|43096.1|43076.1|43096.1|43076.1|43094.2|43074.2|2
1726651350000|2024-09-18 09:22:30|43096.7|43076.7|43097.4|43077.4|43098.6|43078.6|43096.7|43076.7|1
1726651360000|2024-09-18 09:22:40|43093.6|43073.6|43093.6|43073.6|43097.4|43077.4|43093.6|43073.6|0
1726651370000|2024-09-18 09:22:50|43095.5|43075.5|43095.5|43075.5|43097.4|43077.4|43095.5|43075.5|0
1726651380000|2024-09-18 09:23:00|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|2
1726651390000|2024-09-18 09:23:10|43098.6|43078.6|43098|43078|43098.6|43078.6|43097.4|43077.4|1
1726651400000|2024-09-18 09:23:20|43097.4|43077.4|43104.3|43084.3|43104.3|43084.3|43097.4|43077.4|5
1726651410000|2024-09-18 09:23:30|43107.4|43087.4|43109.9|43089.9|43110.5|43090.5|43107.4|43087.4|0
1726651420000|2024-09-18 09:23:40|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|1
1726651430000|2024-09-18 09:23:50|43112.4|43092.4|43113|43093|43113.6|43093.6|43112.4|43092.4|0
1726651440000|2024-09-18 09:24:00|43111.1|43091.1|43112.4|43092.4|43112.4|43092.4|43110.5|43090.5|9
1726651450000|2024-09-18 09:24:10|43114.3|43094.3|43112.4|43092.4|43114.3|43094.3|43112.4|43092.4|1
1726651460000|2024-09-18 09:24:20|43110.5|43090.5|43108.6|43088.6|43110.5|43090.5|43108.6|43088.6|17
1726651470000|2024-09-18 09:24:30|43107.4|43087.4|43104.3|43084.3|43107.4|43087.4|43104.3|43084.3|2
1726651480000|2024-09-18 09:24:40|43102.4|43082.4|43102.4|43082.4|43103|43083|43102.4|43082.4|0
1726651490000|2024-09-18 09:24:50|43105.5|43085.5|43117.4|43097.4|43117.4|43097.4|43105.5|43085.5|17
1726651500000|2024-09-18 09:25:00|43120.5|43100.5|43131.8|43111.8|43131.8|43111.8|43120.5|43100.5|12
1726651510000|2024-09-18 09:25:10|43129.9|43109.9|43132.4|43112.4|43132.4|43112.4|43129.9|43109.9|8
1726651520000|2024-09-18 09:25:20|43130.5|43110.5|43118|43098|43132.4|43112.4|43116.1|43096.1|10
1726651530000|2024-09-18 09:25:30|43118.6|43098.6|43115.5|43095.5|43122.4|43102.4|43114.9|43094.9|28
1726651540000|2024-09-18 09:25:40|43117.4|43097.4|43122.4|43102.4|43124.3|43104.3|43117.4|43097.4|15
1726651550000|2024-09-18 09:25:50|43123|43103|43124.9|43104.9|43127.4|43107.4|43123|43103|3
1726651560000|2024-09-18 09:26:00|43125.5|43105.5|43127.4|43107.4|43127.4|43107.4|43124.9|43104.9|4
1726651570000|2024-09-18 09:26:10|43126.8|43106.8|43122.4|43102.4|43126.8|43106.8|43122.4|43102.4|0
1726651580000|2024-09-18 09:26:20|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1726651590000|2024-09-18 09:26:30|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|3
1726651610000|2024-09-18 09:26:50|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43119.9|43099.9|1
1726651620000|2024-09-18 09:27:00|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|43124.9|43104.9|1
1726651640000|2024-09-18 09:27:20|43126.8|43106.8|43124.9|43104.9|43126.8|43106.8|43124.9|43104.9|0
1726651650000|2024-09-18 09:27:30|43127.4|43107.4|43118|43098|43127.4|43107.4|43118|43098|8
1726651660000|2024-09-18 09:27:40|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43116.8|43096.8|4
1726651670000|2024-09-18 09:27:50|43119.3|43099.3|43117.4|43097.4|43119.3|43099.3|43117.4|43097.4|0
1726651680000|2024-09-18 09:28:00|43119.9|43099.9|43120.5|43100.5|43120.5|43100.5|43117.4|43097.4|7
1726651690000|2024-09-18 09:28:10|43119.9|43099.9|43112.4|43092.4|43120.5|43100.5|43112.4|43092.4|8
1726651700000|2024-09-18 09:28:20|43111.2|43091.2|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|1
1726651710000|2024-09-18 09:28:30|43107.4|43087.4|43110.5|43090.5|43110.5|43090.5|43107.4|43087.4|2
1726651720000|2024-09-18 09:28:40|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|43112.4|43092.4|2
1726651730000|2024-09-18 09:28:50|||||||||4
1726651740000|2024-09-18 09:29:00|43108|43088|43113|43093|43113|43093|43108|43088|2
1726651750000|2024-09-18 09:29:10|||||||||3
1726651760000|2024-09-18 09:29:20|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|5
1726651770000|2024-09-18 09:29:30|43112.4|43092.4|43110.5|43090.5|43113|43093|43110.5|43090.5|1
1726651780000|2024-09-18 09:29:40|43112.4|43092.4|43112.4|43092.4|43114.9|43094.9|43112.4|43092.4|4
1726651790000|2024-09-18 09:29:50|||||||||7
1726651800000|2024-09-18 09:30:00|43114.3|43094.3|43115.5|43095.5|43115.5|43095.5|43114.3|43094.3|4
1726651810000|2024-09-18 09:30:10|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|2
1726651820000|2024-09-18 09:30:20|43115.5|43095.5|43119.3|43099.3|43119.3|43099.3|43114.9|43094.9|2
1726651830000|2024-09-18 09:30:30|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|17
1726651840000|2024-09-18 09:30:40|43116.8|43096.8|43122.4|43102.4|43125.5|43105.5|43116.8|43096.8|16
1726651850000|2024-09-18 09:30:50|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43118.6|43098.6|1
1726651860000|2024-09-18 09:31:00|43116.1|43096.1|43113|43093|43116.1|43096.1|43113|43093|6
1726651880000|2024-09-18 09:31:20|43113.6|43093.6|43117.4|43097.4|43117.4|43097.4|43113.6|43093.6|4
1726651890000|2024-09-18 09:31:30|43114.9|43094.9|43119.9|43099.9|43119.9|43099.9|43114.9|43094.9|6
1726651900000|2024-09-18 09:31:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|3
1726651910000|2024-09-18 09:31:50|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|0
1726651920000|2024-09-18 09:32:00|43117.4|43097.4|43118|43098|43118|43098|43117.4|43097.4|1
1726651930000|2024-09-18 09:32:10|43117.4|43097.4|43113.6|43093.6|43117.4|43097.4|43113|43093|5
1726651940000|2024-09-18 09:32:20|43115.5|43095.5|43118|43098|43118|43098|43115.5|43095.5|3
1726651950000|2024-09-18 09:32:30|43120.5|43100.5|43120.5|43100.5|43121.1|43101.1|43120.5|43100.5|2
1726651980000|2024-09-18 09:33:00|43122.4|43102.4|43123|43103|43123|43103|43122.4|43102.4|2
1726651990000|2024-09-18 09:33:10|43121.1|43101.1|43123|43103|43123|43103|43121.1|43101.1|4
1726652000000|2024-09-18 09:33:20|43125.5|43105.5|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|10
1726652010000|2024-09-18 09:33:30|||||||||4
1726652020000|2024-09-18 09:33:40|||||||||1
1726652030000|2024-09-18 09:33:50|43132.4|43112.4|43129.9|43109.9|43132.4|43112.4|43129.9|43109.9|1
1726652040000|2024-09-18 09:34:00|43128|43108|43120.5|43100.5|43128|43108|43120.5|43100.5|21
1726652050000|2024-09-18 09:34:10|43122.4|43102.4|43124.3|43104.3|43124.3|43104.3|43122.4|43102.4|2
1726652060000|2024-09-18 09:34:20|43122.4|43102.4|43122.4|43102.4|43124.3|43104.3|43122.4|43102.4|7
1726652070000|2024-09-18 09:34:30|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43120.5|43100.5|1
1726652080000|2024-09-18 09:34:40|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|0
1726652090000|2024-09-18 09:34:50|43118|43098|43108|43088|43118|43098|43108|43088|3
1726652100000|2024-09-18 09:35:00|43109.9|43089.9|43100.5|43080.5|43110.5|43090.5|43100.5|43080.5|9
1726652110000|2024-09-18 09:35:10|43099.9|43079.9|43098|43078|43099.9|43079.9|43098|43078|2
1726652120000|2024-09-18 09:35:20|43097.4|43077.4|43102.4|43082.4|43102.4|43082.4|43097.4|43077.4|2
1726652130000|2024-09-18 09:35:30|43103|43083|43103|43083|43103|43083|43103|43083|8
1726652140000|2024-09-18 09:35:40|43102.4|43082.4|43100.5|43080.5|43102.4|43082.4|43100.5|43080.5|0
1726652150000|2024-09-18 09:35:50|43099.9|43079.9|43093.6|43073.6|43099.9|43079.9|43093.6|43073.6|4
1726652160000|2024-09-18 09:36:00|43091.7|43071.7|43089.2|43069.2|43091.7|43071.7|43089.2|43069.2|4
1726652180000|2024-09-18 09:36:20|43088.6|43068.6|43083.6|43063.6|43088.6|43068.6|43083.6|43063.6|20
1726652190000|2024-09-18 09:36:30|43080.5|43060.5|43078|43058|43080.5|43060.5|43078|43058|9
1726652200000|2024-09-18 09:36:40|||||||||1
1726652210000|2024-09-18 09:36:50|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|5
1726652220000|2024-09-18 09:37:00|43082.4|43062.4|43078.6|43058.6|43083|43063|43078.6|43058.6|6
1726652230000|2024-09-18 09:37:10|43076.7|43056.7|43068|43048|43076.7|43056.7|43068|43048|1
1726652250000|2024-09-18 09:37:30|43068.6|43048.6|43068|43048|43070.5|43050.5|43065.5|43045.5|7
1726652260000|2024-09-18 09:37:40|43067.4|43047.4|43067.4|43047.4|43068|43048|43067.4|43047.4|1
1726652270000|2024-09-18 09:37:50|43068|43048|43070.5|43050.5|43070.5|43050.5|43068|43048|3
1726652280000|2024-09-18 09:38:00|43073|43053|43070.5|43050.5|43073|43053|43069.9|43049.9|3
1726652290000|2024-09-18 09:38:10|43073|43053|43073|43053|43073|43053|43073|43053|1
1726652310000|2024-09-18 09:38:30|43073.6|43053.6|43073|43053|43075.5|43055.5|43073|43053|8
1726652330000|2024-09-18 09:38:50|43077.4|43057.4|43078|43058|43078|43058|43077.4|43057.4|0
1726652340000|2024-09-18 09:39:00|43080.5|43060.5|43081.8|43061.8|43081.8|43061.8|43079.9|43059.9|5
1726652350000|2024-09-18 09:39:10|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|43082.4|43062.4|1
1726652360000|2024-09-18 09:39:20|43081.8|43061.8|43082.4|43062.4|43082.4|43062.4|43081.8|43061.8|0
1726652370000|2024-09-18 09:39:30|43081.8|43061.8|43082.4|43062.4|43083|43063|43081.8|43061.8|1
1726652390000|2024-09-18 09:39:50|43081.8|43061.8|43083|43063|43084.9|43064.9|43081.8|43061.8|3
1726652400000|2024-09-18 09:40:00|43082.4|43062.4|43090.5|43070.5|43090.5|43070.5|43082.4|43062.4|7
1726652410000|2024-09-18 09:40:10|43091.1|43071.1|43100.5|43080.5|43102.4|43082.4|43091.1|43071.1|3
1726652420000|2024-09-18 09:40:20|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|1
1726652430000|2024-09-18 09:40:30|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|43099.9|43079.9|4
1726652440000|2024-09-18 09:40:40|43098|43078|43098|43078|43098|43078|43098|43078|0
1726652450000|2024-09-18 09:40:50|43095.5|43075.5|43088.6|43068.6|43095.5|43075.5|43088.6|43068.6|3
1726652460000|2024-09-18 09:41:00|43090.5|43070.5|43088|43068|43091.1|43071.1|43088|43068|1
1726652470000|2024-09-18 09:41:10|43083.6|43063.6|43083|43063|43083.6|43063.6|43083|43063|2
1726652480000|2024-09-18 09:41:20|43080.5|43060.5|43074.9|43054.9|43080.5|43060.5|43073.6|43053.6|7
1726652490000|2024-09-18 09:41:30|43073|43053|43068|43048|43073|43053|43068|43048|15
1726652500000|2024-09-18 09:41:40|43070.5|43050.5|43068|43048|43070.5|43050.5|43068|43048|1
1726652510000|2024-09-18 09:41:50|43069.9|43049.9|43070.5|43050.5|43070.5|43050.5|43069.9|43049.9|1
1726652520000|2024-09-18 09:42:00|43072.4|43052.4|43073|43053|43073|43053|43070.5|43050.5|1
1726652530000|2024-09-18 09:42:10|43075.5|43055.5|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|0
1726652540000|2024-09-18 09:42:20|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|1
1726652550000|2024-09-18 09:42:30|43079.9|43059.9|43078|43058|43079.9|43059.9|43078|43058|7
1726652560000|2024-09-18 09:42:40|||||||||3
1726652570000|2024-09-18 09:42:50|43077.4|43057.4|43075.5|43055.5|43077.4|43057.4|43075.5|43055.5|0
1726652580000|2024-09-18 09:43:00|43073|43053|43070.5|43050.5|43073|43053|43070.5|43050.5|2
1726652590000|2024-09-18 09:43:10|43073|43053|43073|43053|43073|43053|43073|43053|0
1726652600000|2024-09-18 09:43:20|||||||||1
1726652610000|2024-09-18 09:43:30|43074.9|43054.9|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|3
1726652620000|2024-09-18 09:43:40|43072.4|43052.4|43073|43053|43073|43053|43070.5|43050.5|0
1726652630000|2024-09-18 09:43:50|43071.2|43051.2|43071.2|43051.2|43073|43053|43070.5|43050.5|9
1726652640000|2024-09-18 09:44:00|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|43070.5|43050.5|3
1726652650000|2024-09-18 09:44:10|43068|43048|43068|43048|43068|43048|43068|43048|2
1726652670000|2024-09-18 09:44:30|43069.9|43049.9|43070.5|43050.5|43070.5|43050.5|43069.9|43049.9|4
1726652680000|2024-09-18 09:44:40|43071.2|43051.2|43073|43053|43073|43053|43071.2|43051.2|1
1726652690000|2024-09-18 09:44:50|43074.9|43054.9|43075.5|43055.5|43075.5|43055.5|43074.9|43054.9|6
1726652700000|2024-09-18 09:45:00|43078|43058|43083|43063|43083|43063|43078|43058|3
1726652710000|2024-09-18 09:45:10|43088|43068|43096.8|43076.8|43096.8|43076.8|43088|43068|14
1726652720000|2024-09-18 09:45:20|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|43097.4|43077.4|0
1726652730000|2024-09-18 09:45:30|43098|43078|43100.5|43080.5|43100.5|43080.5|43095.5|43075.5|8
1726652740000|2024-09-18 09:45:40|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43099.9|43079.9|3
1726652750000|2024-09-18 09:45:50|43099.9|43079.9|43100.6|43080.6|43100.6|43080.6|43099.9|43079.9|1
1726652760000|2024-09-18 09:46:00|43103.1|43083.1|43108.1|43088.1|43108.1|43088.1|43103.1|43083.1|3
1726652770000|2024-09-18 09:46:10|||||||||1
1726652780000|2024-09-18 09:46:20|||||||||4
1726652790000|2024-09-18 09:46:30|43107.4|43087.4|43103.1|43083.1|43107.4|43087.4|43101.2|43081.2|4
1726652800000|2024-09-18 09:46:40|43098.1|43078.1|43095.6|43075.6|43098.1|43078.1|43095.6|43075.6|1
1726652810000|2024-09-18 09:46:50|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|43094.9|43074.9|1
1726652820000|2024-09-18 09:47:00|43092.4|43072.4|43089.9|43069.9|43092.4|43072.4|43089.9|43069.9|3
1726652830000|2024-09-18 09:47:10|43086.2|43066.2|43088.1|43068.1|43088.1|43068.1|43086.2|43066.2|1
1726652840000|2024-09-18 09:47:20|43090.6|43070.6|43089.9|43069.9|43090.6|43070.6|43089.9|43069.9|1
1726652850000|2024-09-18 09:47:30|43092.4|43072.4|43095.6|43075.6|43097.4|43077.4|43092.4|43072.4|3
1726652860000|2024-09-18 09:47:40|||||||||1
1726652870000|2024-09-18 09:47:50|43097.4|43077.4|43095.6|43075.6|43097.4|43077.4|43095.6|43075.6|1
1726652880000|2024-09-18 09:48:00|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|4
1726652890000|2024-09-18 09:48:10|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|2
1726652900000|2024-09-18 09:48:20|43090.6|43070.6|43091.8|43071.8|43093.1|43073.1|43088.1|43068.1|0
1726652910000|2024-09-18 09:48:30|43090.6|43070.6|43091.8|43071.8|43092.4|43072.4|43090.6|43070.6|0
1726652920000|2024-09-18 09:48:40|43092.4|43072.4|43088.1|43068.1|43094.3|43074.3|43085.6|43065.6|18
1726652930000|2024-09-18 09:48:50|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|43085.6|43065.6|0
1726652940000|2024-09-18 09:49:00|43087.5|43067.5|43085|43065|43088.1|43068.1|43085|43065|6
1726652950000|2024-09-18 09:49:10|43085.6|43065.6|43090|43070|43090|43070|43085.6|43065.6|1
1726652960000|2024-09-18 09:49:20|||||||||1
1726652990000|2024-09-18 09:49:50|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|0
1726653000000|2024-09-18 09:50:00|43092.5|43072.5|43093.1|43073.1|43095|43075|43092.5|43072.5|3
1726653010000|2024-09-18 09:50:10|||||||||2
1726653020000|2024-09-18 09:50:20|||||||||2
1726653030000|2024-09-18 09:50:30|43096.8|43076.8|43097.5|43077.5|43097.5|43077.5|43096.8|43076.8|0
1726653040000|2024-09-18 09:50:40|43095.6|43075.6|43096.8|43076.8|43096.8|43076.8|43095|43075|0
1726653050000|2024-09-18 09:50:50|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1726653060000|2024-09-18 09:51:00|43095|43075|43097.5|43077.5|43097.5|43077.5|43095|43075|0
1726653070000|2024-09-18 09:51:10|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|3
1726653080000|2024-09-18 09:51:20|43101.2|43081.2|43099.3|43079.3|43101.2|43081.2|43099.3|43079.3|2
1726653090000|2024-09-18 09:51:30|43101.8|43081.8|43102.5|43082.5|43102.5|43082.5|43101.8|43081.8|1
1726653100000|2024-09-18 09:51:40|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|4
1726653110000|2024-09-18 09:51:50|43101.9|43081.9|43100.6|43080.6|43101.9|43081.9|43100|43080|0
1726653120000|2024-09-18 09:52:00|43102.5|43082.5|43105|43085|43105|43085|43100.6|43080.6|2
1726653130000|2024-09-18 09:52:10|43103.1|43083.1|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|4
1726653140000|2024-09-18 09:52:20|43102.5|43082.5|43100.6|43080.6|43103.1|43083.1|43100.6|43080.6|5
1726653150000|2024-09-18 09:52:30|||||||||3
1726653160000|2024-09-18 09:52:40|43098.7|43078.7|43097.5|43077.5|43098.7|43078.7|43097.5|43077.5|2
1726653180000|2024-09-18 09:53:00|43095.6|43075.6|43093.1|43073.1|43095.6|43075.6|43093.1|43073.1|2
1726653200000|2024-09-18 09:53:20|43092.5|43072.5|43092.5|43072.5|43092.5|43072.5|43090.6|43070.6|2
1726653210000|2024-09-18 09:53:30|43090.6|43070.6|43090.6|43070.6|43092.5|43072.5|43090.6|43070.6|0
1726653220000|2024-09-18 09:53:40|43086.2|43066.2|43088.1|43068.1|43088.1|43068.1|43086.2|43066.2|2
1726653230000|2024-09-18 09:53:50|43086.2|43066.2|43090.6|43070.6|43090.6|43070.6|43086.2|43066.2|1
1726653240000|2024-09-18 09:54:00|43090|43070|43085.6|43065.6|43090|43070|43085.6|43065.6|6
1726653250000|2024-09-18 09:54:10|43083.7|43063.7|43085.6|43065.6|43085.6|43065.6|43083.1|43063.1|0
1726653260000|2024-09-18 09:54:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1726653270000|2024-09-18 09:54:30|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43083.7|43063.7|2
1726653290000|2024-09-18 09:54:50|43090|43070|43088.1|43068.1|43090.6|43070.6|43088.1|43068.1|1
1726653300000|2024-09-18 09:55:00|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|1
1726653310000|2024-09-18 09:55:10|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|43090.6|43070.6|1
1726653320000|2024-09-18 09:55:20|43093.1|43073.1|43090.6|43070.6|43093.1|43073.1|43090.6|43070.6|1
1726653340000|2024-09-18 09:55:40|43088.1|43068.1|43085.6|43065.6|43088.7|43068.7|43085.6|43065.6|1
1726653350000|2024-09-18 09:55:50|43083.7|43063.7|43080.6|43060.6|43085.6|43065.6|43080.6|43060.6|5
1726653360000|2024-09-18 09:56:00|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|1
1726653370000|2024-09-18 09:56:10|43082.5|43062.5|43083.1|43063.1|43083.7|43063.7|43081.2|43061.2|3
1726653380000|2024-09-18 09:56:20|43080.6|43060.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|1
1726653390000|2024-09-18 09:56:30|43087.5|43067.5|43088.1|43068.1|43088.1|43068.1|43087.5|43067.5|0
1726653420000|2024-09-18 09:57:00|||||||||4
1726653430000|2024-09-18 09:57:10|43090.6|43070.6|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|1
1726653440000|2024-09-18 09:57:20|43095|43075|43093.1|43073.1|43095.6|43075.6|43090.6|43070.6|0
1726653450000|2024-09-18 09:57:30|43095.6|43075.6|43093.1|43073.1|43098.1|43078.1|43093.1|43073.1|18
1726653460000|2024-09-18 09:57:40|43091.2|43071.2|43093.1|43073.1|43094.4|43074.4|43090.6|43070.6|1
1726653470000|2024-09-18 09:57:50|43091.2|43071.2|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|0
1726653480000|2024-09-18 09:58:00|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|43095.6|43075.6|2
1726653490000|2024-09-18 09:58:10|43093.7|43073.7|43090.6|43070.6|43093.7|43073.7|43090.6|43070.6|3
1726653500000|2024-09-18 09:58:20|43092.5|43072.5|43090.6|43070.6|43093.1|43073.1|43090.6|43070.6|0
1726653510000|2024-09-18 09:58:30|43093.1|43073.1|43095|43075|43095.6|43075.6|43093.1|43073.1|4
1726653520000|2024-09-18 09:58:40|43093.7|43073.7|43095.6|43075.6|43095.6|43075.6|43091.2|43071.2|2
1726653530000|2024-09-18 09:58:50|43093.1|43073.1|43095.6|43075.6|43095.6|43075.6|43093.1|43073.1|1
1726653540000|2024-09-18 09:59:00|43098.1|43078.1|43105.6|43085.6|43105.6|43085.6|43098.1|43078.1|1
1726653550000|2024-09-18 09:59:10|43103.7|43083.7|43101.2|43081.2|43103.7|43083.7|43101.2|43081.2|1
1726653560000|2024-09-18 09:59:20|43100.6|43080.6|43105.6|43085.6|43105.6|43085.6|43100.6|43080.6|1
1726653570000|2024-09-18 09:59:30|43103.1|43083.1|43105.6|43085.6|43105.6|43085.6|43103.1|43083.1|1
1726653580000|2024-09-18 09:59:40|||||||||2
1726653590000|2024-09-18 09:59:50|43106.2|43086.2|43115.6|43095.6|43115.6|43095.6|43106.2|43086.2|27
1726653600000|2024-09-18 10:00:00|||||||||6
1726653610000|2024-09-18 10:00:10|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|5
1726653620000|2024-09-18 10:00:20|43113.1|43093.1|43118.1|43098.1|43118.1|43098.1|43113.1|43093.1|2
1726653630000|2024-09-18 10:00:30|43116.2|43096.2|43118.1|43098.1|43118.1|43098.1|43115.6|43095.6|3
1726653640000|2024-09-18 10:00:40|43115.6|43095.6|43115.6|43095.6|43117.5|43097.5|43115.6|43095.6|0
1726653650000|2024-09-18 10:00:50|43115|43095|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|3
1726653660000|2024-09-18 10:01:00|43115|43095|43115|43095|43115|43095|43115|43095|1
1726653670000|2024-09-18 10:01:10|43113.1|43093.1|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|5
1726653690000|2024-09-18 10:01:30|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|6
1726653700000|2024-09-18 10:01:40|43118.1|43098.1|43120|43100|43120|43100|43118.1|43098.1|2
1726653710000|2024-09-18 10:01:50|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|5
1726653720000|2024-09-18 10:02:00|43113.1|43093.1|43105.6|43085.6|43115.6|43095.6|43105.6|43085.6|6
1726653730000|2024-09-18 10:02:10|||||||||1
1726653750000|2024-09-18 10:02:30|43106.2|43086.2|43105.6|43085.6|43106.2|43086.2|43105.6|43085.6|5
1726653760000|2024-09-18 10:02:40|43106.2|43086.2|43108.1|43088.1|43110.6|43090.6|43106.2|43086.2|0
1726653770000|2024-09-18 10:02:50|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|0
1726653780000|2024-09-18 10:03:00|||||||||1
1726653790000|2024-09-18 10:03:10|43115|43095|43116.2|43096.2|43116.2|43096.2|43115|43095|9
1726653800000|2024-09-18 10:03:20|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|7
1726653810000|2024-09-18 10:03:30|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|5
1726653820000|2024-09-18 10:03:40|43125|43105|43118.1|43098.1|43125.6|43105.6|43118.1|43098.1|15
1726653830000|2024-09-18 10:03:50|43120|43100|43120.6|43100.6|43120.6|43100.6|43120|43100|4
1726653840000|2024-09-18 10:04:00|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|4
1726653850000|2024-09-18 10:04:10|43116.2|43096.2|43115.6|43095.6|43116.2|43096.2|43113.1|43093.1|3
1726653860000|2024-09-18 10:04:20|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|0
1726653870000|2024-09-18 10:04:30|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|1
1726653880000|2024-09-18 10:04:40|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43116.2|43096.2|3
1726653890000|2024-09-18 10:04:50|43120|43100|43123.1|43103.1|43123.1|43103.1|43120|43100|5
1726653900000|2024-09-18 10:05:00|43125|43105|43118.7|43098.7|43125|43105|43118.7|43098.7|6
1726653910000|2024-09-18 10:05:10|43118.1|43098.1|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|1
1726653930000|2024-09-18 10:05:30|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|0
1726653940000|2024-09-18 10:05:40|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|13
1726653950000|2024-09-18 10:05:50|43116.2|43096.2|43115.6|43095.6|43116.2|43096.2|43113.7|43093.7|6
1726653960000|2024-09-18 10:06:00|43113.7|43093.7|43115.6|43095.6|43115.6|43095.6|43113.7|43093.7|1
1726653970000|2024-09-18 10:06:10|43117.5|43097.5|43118.1|43098.1|43118.1|43098.1|43117.5|43097.5|2
1726653990000|2024-09-18 10:06:30|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|5
1726654000000|2024-09-18 10:06:40|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|2
1726654010000|2024-09-18 10:06:50|||||||||2
1726654020000|2024-09-18 10:07:00|43123.7|43103.7|43123.7|43103.7|43125.6|43105.6|43123.7|43103.7|3
1726654030000|2024-09-18 10:07:10|43123.1|43103.1|43120.6|43100.6|43123.1|43103.1|43120.6|43100.6|6
1726654040000|2024-09-18 10:07:20|43118.7|43098.7|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|1
1726654050000|2024-09-18 10:07:30|43120.6|43100.6|43115.6|43095.6|43120.6|43100.6|43115.6|43095.6|2
1726654060000|2024-09-18 10:07:40|43118.1|43098.1|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|2
1726654070000|2024-09-18 10:07:50|43116.8|43096.8|43115.6|43095.6|43116.8|43096.8|43115.6|43095.6|1
1726654080000|2024-09-18 10:08:00|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|8
1726654100000|2024-09-18 10:08:20|43122.5|43102.5|43123.1|43103.1|43123.1|43103.1|43122.5|43102.5|1
1726654110000|2024-09-18 10:08:30|43125|43105|43125|43105|43125|43105|43125|43105|2
1726654120000|2024-09-18 10:08:40|43126.9|43106.9|43127.5|43107.5|43127.5|43107.5|43126.9|43106.9|3
1726654130000|2024-09-18 10:08:50|43129.4|43109.4|43125|43105|43129.4|43109.4|43125|43105|3
1726654140000|2024-09-18 10:09:00|43127.5|43107.5|43125|43105|43127.5|43107.5|43125|43105|11
1726654150000|2024-09-18 10:09:10|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|6
1726654160000|2024-09-18 10:09:20|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|2
1726654170000|2024-09-18 10:09:30|||||||||1
1726654180000|2024-09-18 10:09:40|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|2
1726654190000|2024-09-18 10:09:50|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|0
1726654200000|2024-09-18 10:10:00|||||||||5
1726654230000|2024-09-18 10:10:30|43115|43095|43113.1|43093.1|43115|43095|43113.1|43093.1|3
1726654250000|2024-09-18 10:10:50|43115|43095|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|2
1726654260000|2024-09-18 10:11:00|43115.6|43095.6|43108.1|43088.1|43115.6|43095.6|43108.1|43088.1|2
1726654270000|2024-09-18 10:11:10|43105.6|43085.6|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|0
1726654280000|2024-09-18 10:11:20|43106.2|43086.2|43103.1|43083.1|43106.2|43086.2|43103.1|43083.1|2
1726654290000|2024-09-18 10:11:30|||||||||1
1726654300000|2024-09-18 10:11:40|43100.6|43080.6|43095.6|43075.6|43100.6|43080.6|43095.6|43075.6|7
1726654320000|2024-09-18 10:12:00|||||||||2
1726654330000|2024-09-18 10:12:10|43093.1|43073.1|43093.1|43073.1|43095.6|43075.6|43093.1|43073.1|5
1726654350000|2024-09-18 10:12:30|43095|43075|43095.6|43075.6|43095.6|43075.6|43092.5|43072.5|4
1726654360000|2024-09-18 10:12:40|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|43093.1|43073.1|2
1726654410000|2024-09-18 10:13:30|||||||||2
1726654420000|2024-09-18 10:13:40|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|0
1726654430000|2024-09-18 10:13:50|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|0
1726654440000|2024-09-18 10:14:00|43090|43070|43087.5|43067.5|43090|43070|43087.5|43067.5|9
1726654450000|2024-09-18 10:14:10|43088.1|43068.1|43085.6|43065.6|43088.1|43068.1|43085.6|43065.6|1
1726654460000|2024-09-18 10:14:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1726654470000|2024-09-18 10:14:30|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|43078.1|43058.1|1
1726654480000|2024-09-18 10:14:40|43076.3|43056.3|43074.4|43054.4|43076.3|43056.3|43074.4|43054.4|4
1726654490000|2024-09-18 10:14:50|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|5
1726654500000|2024-09-18 10:15:00|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|4
1726654520000|2024-09-18 10:15:20|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|43075.6|43055.6|3
1726654530000|2024-09-18 10:15:30|43077.5|43057.5|43078.1|43058.1|43078.1|43058.1|43077.5|43057.5|6
1726654540000|2024-09-18 10:15:40|||||||||1
1726654560000|2024-09-18 10:16:00|43080|43060|43093.1|43073.1|43093.1|43073.1|43080|43060|5
1726654580000|2024-09-18 10:16:20|||||||||9
1726654600000|2024-09-18 10:16:40|||||||||8
1726654620000|2024-09-18 10:17:00|43093.8|43073.8|43093.2|43073.2|43095.7|43075.7|43090.7|43070.7|7
1726654630000|2024-09-18 10:17:10|43092.5|43072.5|43090.7|43070.7|43092.5|43072.5|43090.7|43070.7|0
1726654640000|2024-09-18 10:17:20|43091.3|43071.3|43095.7|43075.7|43095.7|43075.7|43091.3|43071.3|4
1726654650000|2024-09-18 10:17:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1726654660000|2024-09-18 10:17:40|43100|43080|43098.2|43078.2|43100|43080|43098.2|43078.2|1
1726654670000|2024-09-18 10:17:50|43096.3|43076.3|43095.7|43075.7|43096.3|43076.3|43095.7|43075.7|0
1726654680000|2024-09-18 10:18:00|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|2
1726654700000|2024-09-18 10:18:20|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|6
1726654710000|2024-09-18 10:18:30|43095|43075|43090.7|43070.7|43095|43075|43090.7|43070.7|2
1726654720000|2024-09-18 10:18:40|43090|43070|43085.7|43065.7|43090|43070|43085.7|43065.7|3
1726654730000|2024-09-18 10:18:50|43083.8|43063.8|43080.7|43060.7|43083.8|43063.8|43080.7|43060.7|5
1726654740000|2024-09-18 10:19:00|||||||||3
1726654750000|2024-09-18 10:19:10|||||||||2
1726654760000|2024-09-18 10:19:20|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|3
1726654780000|2024-09-18 10:19:40|||||||||1
1726654790000|2024-09-18 10:19:50|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|2
1726654800000|2024-09-18 10:20:00|43087.5|43067.5|43086.3|43066.3|43088.2|43068.2|43086.3|43066.3|2
1726654820000|2024-09-18 10:20:20|43088.2|43068.2|43085.7|43065.7|43090.1|43070.1|43085.7|43065.7|3
1726654830000|2024-09-18 10:20:30|43083.8|43063.8|43083.2|43063.2|43083.8|43063.8|43083.2|43063.2|6
1726654850000|2024-09-18 10:20:50|||||||||2
1726654860000|2024-09-18 10:21:00|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|43083.8|43063.8|1
1726654900000|2024-09-18 10:21:40|43085.7|43065.7|43085.7|43065.7|43088.2|43068.2|43085.7|43065.7|7
1726654920000|2024-09-18 10:22:00|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|1
1726654930000|2024-09-18 10:22:10|||||||||7
1726654950000|2024-09-18 10:22:30|43093.2|43073.2|43092.6|43072.6|43093.2|43073.2|43092.6|43072.6|8
1726654960000|2024-09-18 10:22:40|43093.2|43073.2|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|1
1726654970000|2024-09-18 10:22:50|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|8
1726654980000|2024-09-18 10:23:00|43085.7|43065.7|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|2
1726654990000|2024-09-18 10:23:10|43085.7|43065.7|43093.2|43073.2|43093.2|43073.2|43085.7|43065.7|7
1726655000000|2024-09-18 10:23:20|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|0
1726655010000|2024-09-18 10:23:30|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|43098.2|43078.2|1
1726655030000|2024-09-18 10:23:50|43096.3|43076.3|43095.7|43075.7|43096.3|43076.3|43095.7|43075.7|2
1726655040000|2024-09-18 10:24:00|43098.2|43078.2|43095.7|43075.7|43100.1|43080.1|43095.7|43075.7|4
1726655050000|2024-09-18 10:24:10|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43091.9|43071.9|13
1726655060000|2024-09-18 10:24:20|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|3
1726655070000|2024-09-18 10:24:30|43095.1|43075.1|43098.2|43078.2|43098.2|43078.2|43095.1|43075.1|6
1726655080000|2024-09-18 10:24:40|43095.7|43075.7|43098.2|43078.2|43098.2|43078.2|43095.7|43075.7|0
1726655090000|2024-09-18 10:24:50|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|4
1726655100000|2024-09-18 10:25:00|43098.2|43078.2|43095.7|43075.7|43098.2|43078.2|43093.2|43073.2|8
1726655110000|2024-09-18 10:25:10|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|2
1726655120000|2024-09-18 10:25:20|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.7|43070.7|4
1726655130000|2024-09-18 10:25:30|43088.8|43068.8|43088.2|43068.2|43088.8|43068.8|43088.2|43068.2|6
1726655140000|2024-09-18 10:25:40|43090.1|43070.1|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|0
1726655150000|2024-09-18 10:25:50|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|0
1726655160000|2024-09-18 10:26:00|43093.2|43073.2|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|10
1726655170000|2024-09-18 10:26:10|||||||||1
1726655180000|2024-09-18 10:26:20|43095.1|43075.1|43095.7|43075.7|43095.7|43075.7|43095.1|43075.1|0
1726655190000|2024-09-18 10:26:30|43096.3|43076.3|43098.2|43078.2|43098.2|43078.2|43096.3|43076.3|1
1726655200000|2024-09-18 10:26:40|43100.1|43080.1|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|9
1726655220000|2024-09-18 10:27:00|43095.7|43075.7|43090.7|43070.7|43095.7|43075.7|43090.7|43070.7|4
1726655240000|2024-09-18 10:27:20|||||||||4
1726655250000|2024-09-18 10:27:30|43092.6|43072.6|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|3
1726655260000|2024-09-18 10:27:40|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|1
1726655270000|2024-09-18 10:27:50|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43093.2|43073.2|4
1726655290000|2024-09-18 10:28:10|43090.7|43070.7|43085.7|43065.7|43090.7|43070.7|43085.7|43065.7|11
1726655300000|2024-09-18 10:28:20|43083.8|43063.8|43083.2|43063.2|43083.8|43063.8|43083.2|43063.2|3
1726655310000|2024-09-18 10:28:30|43085.1|43065.1|43080.7|43060.7|43085.1|43065.1|43080.7|43060.7|4
1726655320000|2024-09-18 10:28:40|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|1
1726655330000|2024-09-18 10:28:50|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|3
1726655340000|2024-09-18 10:29:00|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|4
1726655350000|2024-09-18 10:29:10|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43080.7|43060.7|3
1726655360000|2024-09-18 10:29:20|43081.3|43061.3|43080.7|43060.7|43081.3|43061.3|43080.7|43060.7|2
1726655380000|2024-09-18 10:29:40|43078.8|43058.8|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|2
1726655390000|2024-09-18 10:29:50|43078.2|43058.2|43075.7|43055.7|43078.2|43058.2|43073.8|43053.8|4
1726655400000|2024-09-18 10:30:00|43076.3|43056.3|43080.7|43060.7|43080.7|43060.7|43076.3|43056.3|6
1726655410000|2024-09-18 10:30:10|43083.2|43063.2|43093.2|43073.2|43093.2|43073.2|43083.2|43063.2|7
1726655420000|2024-09-18 10:30:20|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|2
1726655430000|2024-09-18 10:30:30|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43090.7|43070.7|0
1726655440000|2024-09-18 10:30:40|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|43093.2|43073.2|1
1726655450000|2024-09-18 10:30:50|||||||||4
1726655460000|2024-09-18 10:31:00|43095.1|43075.1|43091.3|43071.3|43095.7|43075.7|43091.3|43071.3|6
1726655470000|2024-09-18 10:31:10|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|2
1726655500000|2024-09-18 10:31:40|43090.7|43070.7|43092.6|43072.6|43093.2|43073.2|43090.7|43070.7|1
1726655510000|2024-09-18 10:31:50|43093.2|43073.2|43090.7|43070.7|43095.1|43075.1|43090.7|43070.7|1
1726655520000|2024-09-18 10:32:00|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|6
1726655530000|2024-09-18 10:32:10|43086.3|43066.3|43085.7|43065.7|43086.3|43066.3|43085.7|43065.7|7
1726655540000|2024-09-18 10:32:20|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|3
1726655550000|2024-09-18 10:32:30|43085.1|43065.1|43085.7|43065.7|43085.7|43065.7|43085.1|43065.1|2
1726655570000|2024-09-18 10:32:50|43087.6|43067.6|43088.2|43068.2|43088.2|43068.2|43087.6|43067.6|1
1726655580000|2024-09-18 10:33:00|43092|43072|43093.2|43073.2|43093.2|43073.2|43092|43072|0
1726655590000|2024-09-18 10:33:10|||||||||2
1726655600000|2024-09-18 10:33:20|||||||||3
1726655610000|2024-09-18 10:33:30|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43090.7|43070.7|0
1726655620000|2024-09-18 10:33:40|||||||||2
1726655630000|2024-09-18 10:33:50|43095.7|43075.7|43095.1|43075.1|43100.1|43080.1|43095.1|43075.1|9
1726655640000|2024-09-18 10:34:00|43097|43077|43097.6|43077.6|43100.1|43080.1|43097|43077|7
1726655650000|2024-09-18 10:34:10|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|0
1726655660000|2024-09-18 10:34:20|43095.1|43075.1|43095.1|43075.1|43095.1|43075.1|43093.2|43073.2|3
1726655670000|2024-09-18 10:34:30|43093.2|43073.2|43094.5|43074.5|43094.5|43074.5|43092|43072|3
1726655680000|2024-09-18 10:34:40|43092|43072|43092|43072|43092|43072|43092|43072|0
1726655690000|2024-09-18 10:34:50|43093.9|43073.9|43095.1|43075.1|43095.1|43075.1|43093.9|43073.9|2
1726655700000|2024-09-18 10:35:00|43097|43077|43090.1|43070.1|43097|43077|43090.1|43070.1|20
1726655710000|2024-09-18 10:35:10|43092|43072|43094.5|43074.5|43094.5|43074.5|43092|43072|10
1726655730000|2024-09-18 10:35:30|43090.1|43070.1|43093.9|43073.9|43093.9|43073.9|43090.1|43070.1|6
1726655740000|2024-09-18 10:35:40|43095.8|43075.8|43094.5|43074.5|43095.8|43075.8|43093.9|43073.9|5
1726655750000|2024-09-18 10:35:50|43096.4|43076.4|43099.5|43079.5|43099.5|43079.5|43096.4|43076.4|2
1726655760000|2024-09-18 10:36:00|43101.4|43081.4|43102|43082|43102|43082|43101.4|43081.4|9
1726655770000|2024-09-18 10:36:10|43101.4|43081.4|43101.4|43081.4|43103.9|43083.9|43101.4|43081.4|3
1726655780000|2024-09-18 10:36:20|43104.5|43084.5|43099.5|43079.5|43104.5|43084.5|43099.5|43079.5|1
1726655790000|2024-09-18 10:36:30|43101.4|43081.4|43099.5|43079.5|43104.5|43084.5|43099.5|43079.5|7
1726655800000|2024-09-18 10:36:40|43101.4|43081.4|43099.5|43079.5|43101.4|43081.4|43099.5|43079.5|7
1726655810000|2024-09-18 10:36:50|43101.4|43081.4|43094.5|43074.5|43101.4|43081.4|43094.5|43074.5|10
1726655820000|2024-09-18 10:37:00|43092.6|43072.6|43089.5|43069.5|43094.5|43074.5|43089.5|43069.5|7
1726655830000|2024-09-18 10:37:10|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|3
1726655840000|2024-09-18 10:37:20|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|2
1726655850000|2024-09-18 10:37:30|43090.1|43070.1|43089.5|43069.5|43090.1|43070.1|43089.5|43069.5|9
1726655860000|2024-09-18 10:37:40|43088.9|43068.9|43089.5|43069.5|43089.5|43069.5|43086.4|43066.4|0
1726655870000|2024-09-18 10:37:50|43091.4|43071.4|43091.4|43071.4|43092|43072|43091.4|43071.4|2
1726655880000|2024-09-18 10:38:00|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|6
1726655890000|2024-09-18 10:38:10|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|3
1726655900000|2024-09-18 10:38:20|43090.8|43070.8|43084.5|43064.5|43090.8|43070.8|43084.5|43064.5|3
1726655910000|2024-09-18 10:38:30|||||||||4
1726655920000|2024-09-18 10:38:40|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|1
1726655930000|2024-09-18 10:38:50|43089.5|43069.5|43092|43072|43092.6|43072.6|43089.5|43069.5|4
1726655940000|2024-09-18 10:39:00|43091.4|43071.4|43092|43072|43094.5|43074.5|43089.5|43069.5|2
1726655950000|2024-09-18 10:39:10|43091.4|43071.4|43091.4|43071.4|43094.5|43074.5|43091.4|43071.4|1
1726655960000|2024-09-18 10:39:20|43089.5|43069.5|43091.4|43071.4|43091.4|43071.4|43089.5|43069.5|0
1726655970000|2024-09-18 10:39:30|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|3
1726655980000|2024-09-18 10:39:40|||||||||1
1726655990000|2024-09-18 10:39:50|||||||||2
1726656000000|2024-09-18 10:40:00|43096.4|43076.4|43094.5|43074.5|43096.4|43076.4|43094.5|43074.5|6
1726656010000|2024-09-18 10:40:10|||||||||8
1726656050000|2024-09-18 10:40:50|||||||||2
1726656070000|2024-09-18 10:41:10|43097.6|43077.6|43094.5|43074.5|43097.6|43077.6|43094.5|43074.5|6
1726656080000|2024-09-18 10:41:20|||||||||2
1726656090000|2024-09-18 10:41:30|43092|43072|43096.4|43076.4|43096.4|43076.4|43092|43072|6
1726656100000|2024-09-18 10:41:40|43094.5|43074.5|43094.5|43074.5|43097|43077|43094.5|43074.5|1
1726656110000|2024-09-18 10:41:50|43095.1|43075.1|43094.5|43074.5|43095.1|43075.1|43094.5|43074.5|0
1726656130000|2024-09-18 10:42:10|43095.7|43075.7|43097|43077|43097|43077|43094.5|43074.5|4
1726656140000|2024-09-18 10:42:20|43094.5|43074.5|43094.5|43074.5|43095.1|43075.1|43094.5|43074.5|1
1726656150000|2024-09-18 10:42:30|43092|43072|43094.5|43074.5|43094.5|43074.5|43092|43072|10
1726656180000|2024-09-18 10:43:00|43095.1|43075.1|43103.9|43083.9|43103.9|43083.9|43095.1|43075.1|13
1726656190000|2024-09-18 10:43:10|43104.5|43084.5|43122|43102|43122|43102|43104.5|43084.5|26
1726656200000|2024-09-18 10:43:20|43119.5|43099.5|43117|43097|43122|43102|43117|43097|13
1726656210000|2024-09-18 10:43:30|43118.9|43098.9|43112|43092|43118.9|43098.9|43112|43092|6
1726656220000|2024-09-18 10:43:40|43113.9|43093.9|43112|43092|43113.9|43093.9|43112|43092|0
1726656240000|2024-09-18 10:44:00|43112.6|43092.6|43109.5|43089.5|43114.5|43094.5|43109.5|43089.5|7
1726656250000|2024-09-18 10:44:10|||||||||6
1726656260000|2024-09-18 10:44:20|43110.1|43090.1|43112|43092|43112|43092|43110.1|43090.1|2
1726656270000|2024-09-18 10:44:30|43110.1|43090.1|43109.5|43089.5|43112|43092|43109.5|43089.5|11
1726656280000|2024-09-18 10:44:40|43112|43092|43110.1|43090.1|43112.6|43092.6|43109.5|43089.5|2
1726656290000|2024-09-18 10:44:50|43112|43092|43114.5|43094.5|43114.5|43094.5|43112|43092|4
1726656300000|2024-09-18 10:45:00|43117|43097|43118.9|43098.9|43118.9|43098.9|43114.5|43094.5|4
1726656310000|2024-09-18 10:45:10|43119.5|43099.5|43122|43102|43122|43102|43119.5|43099.5|7
1726656320000|2024-09-18 10:45:20|43122.6|43102.6|43122|43102|43122.6|43102.6|43122|43102|9
1726656330000|2024-09-18 10:45:30|43122.6|43102.6|43122.6|43102.6|43124.5|43104.5|43119.5|43099.5|17
1726656340000|2024-09-18 10:45:40|43122|43102|43119.5|43099.5|43122|43102|43119.5|43099.5|2
1726656350000|2024-09-18 10:45:50|||||||||1
1726656360000|2024-09-18 10:46:00|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|4
1726656370000|2024-09-18 10:46:10|43115.1|43095.1|43114.5|43094.5|43115.1|43095.1|43114.5|43094.5|2
1726656380000|2024-09-18 10:46:20|43116.4|43096.4|43108.2|43088.2|43117|43097|43108.2|43088.2|6
1726656390000|2024-09-18 10:46:30|43107.6|43087.6|43108.2|43088.2|43108.2|43088.2|43107.6|43087.6|3
1726656400000|2024-09-18 10:46:40|43107.6|43087.6|43109.5|43089.5|43110.1|43090.1|43107.6|43087.6|5
1726656410000|2024-09-18 10:46:50|43111.4|43091.4|43112|43092|43113.9|43093.9|43111.4|43091.4|2
1726656420000|2024-09-18 10:47:00|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|43114.5|43094.5|2
1726656430000|2024-09-18 10:47:10|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112|43092|6
1726656440000|2024-09-18 10:47:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|2
1726656450000|2024-09-18 10:47:30|43110.1|43090.1|43115.1|43095.1|43117.6|43097.6|43110.1|43090.1|8
1726656460000|2024-09-18 10:47:40|43119.5|43099.5|43117.6|43097.6|43119.5|43099.5|43115.1|43095.1|4
1726656470000|2024-09-18 10:47:50|43115.7|43095.7|43118.2|43098.2|43120.1|43100.1|43115.7|43095.7|26
1726656480000|2024-09-18 10:48:00|43116.4|43096.4|43117.6|43097.6|43117.6|43097.6|43115.7|43095.7|0
1726656490000|2024-09-18 10:48:10|43115.7|43095.7|43117|43097|43117.6|43097.6|43115.1|43095.1|4
1726656500000|2024-09-18 10:48:20|43117.6|43097.6|43119.5|43099.5|43121.4|43101.4|43117.6|43097.6|12
1726656510000|2024-09-18 10:48:30|43122|43102|43122.6|43102.6|43122.6|43102.6|43122|43102|5
1726656520000|2024-09-18 10:48:40|43122|43102|43122|43102|43122|43102|43120.1|43100.1|0
1726656530000|2024-09-18 10:48:50|43120.1|43100.1|43122|43102|43122|43102|43120.1|43100.1|1
1726656540000|2024-09-18 10:49:00|43122.6|43102.6|43122|43102|43122.6|43102.6|43122|43102|1
1726656550000|2024-09-18 10:49:10|43120.1|43100.1|43123.3|43103.3|43123.3|43103.3|43120.1|43100.1|1
1726656560000|2024-09-18 10:49:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|1
1726656570000|2024-09-18 10:49:30|43125.8|43105.8|43143.3|43123.3|43145.8|43125.8|43125.8|43105.8|53
1726656580000|2024-09-18 10:49:40|43145.2|43125.2|43144.5|43124.5|43147|43127|43144.5|43124.5|16
1726656590000|2024-09-18 10:49:50|43147.6|43127.6|43144.5|43124.5|43147.6|43127.6|43144.5|43124.5|6
1726656600000|2024-09-18 10:50:00|43146.4|43126.4|43146.4|43126.4|43149.5|43129.5|43144.5|43124.5|14
1726656610000|2024-09-18 10:50:10|43144.5|43124.5|43149.5|43129.5|43149.5|43129.5|43144.5|43124.5|4
1726656620000|2024-09-18 10:50:20|43148.9|43128.9|43144.5|43124.5|43148.9|43128.9|43144.5|43124.5|7
1726656630000|2024-09-18 10:50:30|43145.1|43125.1|43147|43127|43147|43127|43145.1|43125.1|2
1726656640000|2024-09-18 10:50:40|43148.9|43128.9|43144.5|43124.5|43148.9|43128.9|43144.5|43124.5|13
1726656650000|2024-09-18 10:50:50|43142.6|43122.6|43137.6|43117.6|43144.5|43124.5|43137.6|43117.6|16
1726656660000|2024-09-18 10:51:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43135.1|43115.1|7
1726656670000|2024-09-18 10:51:10|||||||||1
1726656680000|2024-09-18 10:51:20|43140.1|43120.1|43139.5|43119.5|43140.1|43120.1|43139.5|43119.5|5
1726656690000|2024-09-18 10:51:30|43142|43122|43139.5|43119.5|43142|43122|43139.5|43119.5|3
1726656700000|2024-09-18 10:51:40|43142.6|43122.6|43142.6|43122.6|43144.5|43124.5|43142|43122|19
1726656710000|2024-09-18 10:51:50|43142.7|43122.7|43137.7|43117.7|43144.5|43124.5|43137.7|43117.7|14
1726656720000|2024-09-18 10:52:00|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1726656730000|2024-09-18 10:52:10|43137.7|43117.7|43139.5|43119.5|43139.5|43119.5|43135.2|43115.2|5
1726656740000|2024-09-18 10:52:20|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137|43117|5
1726656750000|2024-09-18 10:52:30|43137|43117|43137.7|43117.7|43138.9|43118.9|43137|43117|0
1726656760000|2024-09-18 10:52:40|43139.5|43119.5|43137.7|43117.7|43139.5|43119.5|43137.7|43117.7|1
1726656770000|2024-09-18 10:52:50|43139.5|43119.5|43137.7|43117.7|43139.5|43119.5|43137.7|43117.7|1
1726656780000|2024-09-18 10:53:00|43135.8|43115.8|43127|43107|43137.7|43117.7|43127|43107|13
1726656790000|2024-09-18 10:53:10|43127.7|43107.7|43122.7|43102.7|43127.7|43107.7|43122.7|43102.7|10
1726656800000|2024-09-18 10:53:20|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|4
1726656820000|2024-09-18 10:53:40|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|4
1726656830000|2024-09-18 10:53:50|43123.3|43103.3|43123.3|43103.3|43125.2|43105.2|43122.7|43102.7|2
1726656840000|2024-09-18 10:54:00|43125.8|43105.8|43123.9|43103.9|43127.7|43107.7|43122.7|43102.7|14
1726656850000|2024-09-18 10:54:10|43125.8|43105.8|43123.3|43103.3|43125.8|43105.8|43123.3|43103.3|0
1726656860000|2024-09-18 10:54:20|43125.8|43105.8|43122.7|43102.7|43125.8|43105.8|43122.7|43102.7|0
1726656870000|2024-09-18 10:54:30|||||||||5
1726656880000|2024-09-18 10:54:40|43120.8|43100.8|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|10
1726656890000|2024-09-18 10:54:50|||||||||5
1726656900000|2024-09-18 10:55:00|43117.7|43097.7|43115.8|43095.8|43117.7|43097.7|43115.2|43095.2|9
1726656910000|2024-09-18 10:55:10|43113.9|43093.9|43113.3|43093.3|43113.9|43093.9|43113.3|43093.3|0
1726656920000|2024-09-18 10:55:20|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|0
1726656930000|2024-09-18 10:55:30|43113.3|43093.3|43113.9|43093.9|43113.9|43093.9|43113.3|43093.3|0
1726656940000|2024-09-18 10:55:40|43115.8|43095.8|43115.8|43095.8|43118.3|43098.3|43113.9|43093.9|4
1726656950000|2024-09-18 10:55:50|43117.7|43097.7|43115.8|43095.8|43117.7|43097.7|43115.8|43095.8|0
1726656960000|2024-09-18 10:56:00|43118.3|43098.3|43120.8|43100.8|43120.8|43100.8|43118.3|43098.3|3
1726656970000|2024-09-18 10:56:10|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43120.8|43100.8|0
1726656980000|2024-09-18 10:56:20|43120.8|43100.8|43118.3|43098.3|43120.8|43100.8|43118.3|43098.3|6
1726656990000|2024-09-18 10:56:30|43118.9|43098.9|43117.7|43097.7|43120.8|43100.8|43117.7|43097.7|2
1726657000000|2024-09-18 10:56:40|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|2
1726657010000|2024-09-18 10:56:50|43113.9|43093.9|43108.9|43088.9|43113.9|43093.9|43108.9|43088.9|4
1726657020000|2024-09-18 10:57:00|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43105.8|43085.8|8
1726657030000|2024-09-18 10:57:10|43108.9|43088.9|43110.8|43090.8|43110.8|43090.8|43108.3|43088.3|0
1726657050000|2024-09-18 10:57:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43110.8|43090.8|1
1726657060000|2024-09-18 10:57:40|43113.9|43093.9|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|0
1726657080000|2024-09-18 10:58:00|43118.3|43098.3|43113.9|43093.9|43118.3|43098.3|43113.3|43093.3|10
1726657090000|2024-09-18 10:58:10|43112.7|43092.7|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|0
1726657100000|2024-09-18 10:58:20|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|0
1726657110000|2024-09-18 10:58:30|43110.8|43090.8|43108.9|43088.9|43110.8|43090.8|43108.3|43088.3|8
1726657120000|2024-09-18 10:58:40|43110.8|43090.8|43107|43087|43112.7|43092.7|43107|43087|1
1726657130000|2024-09-18 10:58:50|43108.3|43088.3|43108.9|43088.9|43108.9|43088.9|43108.3|43088.3|3
1726657140000|2024-09-18 10:59:00|43110.8|43090.8|43108.9|43088.9|43110.8|43090.8|43108.3|43088.3|5
1726657150000|2024-09-18 10:59:10|43105.8|43085.8|43099.5|43079.5|43105.8|43085.8|43099.5|43079.5|2
1726657160000|2024-09-18 10:59:20|43101.4|43081.4|43096.4|43076.4|43101.4|43081.4|43096.4|43076.4|0
1726657170000|2024-09-18 10:59:30|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|0
1726657180000|2024-09-18 10:59:40|43098.3|43078.3|43095.8|43075.8|43098.9|43078.9|43095.8|43075.8|4
1726657190000|2024-09-18 10:59:50|||||||||2
1726657200000|2024-09-18 11:00:00|43098.3|43078.3|43105.1|43085.1|43105.1|43085.1|43098.3|43078.3|10
1726657210000|2024-09-18 11:00:10|43104.5|43084.5|43103.9|43083.9|43105.1|43085.1|43103.9|43083.9|0
1726657220000|2024-09-18 11:00:20|43104.5|43084.5|43105.8|43085.8|43107|43087|43103.9|43083.9|5
1726657230000|2024-09-18 11:00:30|||||||||2
1726657240000|2024-09-18 11:00:40|43103.9|43083.9|43105.8|43085.8|43105.8|43085.8|43101.4|43081.4|13
1726657250000|2024-09-18 11:00:50|43106.4|43086.4|43108.9|43088.9|43108.9|43088.9|43106.4|43086.4|4
1726657260000|2024-09-18 11:01:00|43112.7|43092.7|43115.8|43095.8|43115.8|43095.8|43112.7|43092.7|16
1726657270000|2024-09-18 11:01:10|43117.7|43097.7|43117|43097|43121.4|43101.4|43117|43097|19
1726657280000|2024-09-18 11:01:20|43118.9|43098.9|43115.8|43095.8|43118.9|43098.9|43115.8|43095.8|1
1726657290000|2024-09-18 11:01:30|43117.7|43097.7|43118.3|43098.3|43118.9|43098.9|43117.7|43097.7|1
1726657300000|2024-09-18 11:01:40|43116.4|43096.4|43118.9|43098.9|43118.9|43098.9|43115.8|43095.8|0
1726657310000|2024-09-18 11:01:50|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|0
1726657320000|2024-09-18 11:02:00|43118.9|43098.9|43115.8|43095.8|43118.9|43098.9|43115.8|43095.8|7
1726657330000|2024-09-18 11:02:10|43117.7|43097.7|43123.3|43103.3|43123.3|43103.3|43117.7|43097.7|4
1726657340000|2024-09-18 11:02:20|43123.9|43103.9|43125.8|43105.8|43125.8|43105.8|43123.9|43103.9|0
1726657350000|2024-09-18 11:02:30|||||||||2
1726657370000|2024-09-18 11:02:50|43127.7|43107.7|43140.8|43120.8|43140.8|43120.8|43127.7|43107.7|75
1726657380000|2024-09-18 11:03:00|43142.7|43122.7|43130.8|43110.8|43143.3|43123.3|43128.9|43108.9|16
1726657390000|2024-09-18 11:03:10|43131.4|43111.4|43130.8|43110.8|43131.4|43111.4|43128.9|43108.9|7
1726657400000|2024-09-18 11:03:20|43128.9|43108.9|43128.3|43108.3|43130.8|43110.8|43126.4|43106.4|2
1726657410000|2024-09-18 11:03:30|43130.2|43110.2|43128.9|43108.9|43130.2|43110.2|43128.9|43108.9|3
1726657420000|2024-09-18 11:03:40|43127|43107|43122.7|43102.7|43127|43107|43122.7|43102.7|4
1726657430000|2024-09-18 11:03:50|43124.6|43104.6|43125.8|43105.8|43125.8|43105.8|43124.6|43104.6|0
1726657440000|2024-09-18 11:04:00|43123.9|43103.9|43118.9|43098.9|43123.9|43103.9|43118.9|43098.9|11
1726657460000|2024-09-18 11:04:20|43115.8|43095.8|43107|43087|43115.8|43095.8|43107|43087|5
1726657470000|2024-09-18 11:04:30|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|0
1726657480000|2024-09-18 11:04:40|43102|43082|43100.8|43080.8|43103.9|43083.9|43098.9|43078.9|2
1726657490000|2024-09-18 11:04:50|43102.7|43082.7|43105.8|43085.8|43105.8|43085.8|43102.7|43082.7|5
1726657500000|2024-09-18 11:05:00|43108.9|43088.9|43110.8|43090.8|43111.4|43091.4|43108.9|43088.9|6
1726657510000|2024-09-18 11:05:10|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|3
1726657530000|2024-09-18 11:05:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|0
1726657540000|2024-09-18 11:05:40|43112.7|43092.7|43113.9|43093.9|43113.9|43093.9|43112.7|43092.7|3
1726657550000|2024-09-18 11:05:50|43115.8|43095.8|43118.9|43098.9|43118.9|43098.9|43115.8|43095.8|4
1726657560000|2024-09-18 11:06:00|43119.5|43099.5|43120.8|43100.8|43121.4|43101.4|43118.9|43098.9|5
1726657570000|2024-09-18 11:06:10|43120.1|43100.1|43120.8|43100.8|43123.9|43103.9|43118.9|43098.9|2
1726657580000|2024-09-18 11:06:20|43125.2|43105.2|43133.3|43113.3|43133.3|43113.3|43125.2|43105.2|8
1726657590000|2024-09-18 11:06:30|43133.9|43113.9|43140.8|43120.8|43140.8|43120.8|43133.9|43113.9|8
1726657600000|2024-09-18 11:06:40|43141.4|43121.4|43140.8|43120.8|43141.4|43121.4|43140.8|43120.8|3
1726657610000|2024-09-18 11:06:50|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|1
1726657620000|2024-09-18 11:07:00|43142.7|43122.7|43138.3|43118.3|43143.3|43123.3|43136.4|43116.4|4
1726657630000|2024-09-18 11:07:10|43136.4|43116.4|43138.3|43118.3|43138.3|43118.3|43136.4|43116.4|6
1726657640000|2024-09-18 11:07:20|43138.9|43118.9|43145.8|43125.8|43147.7|43127.7|43138.9|43118.9|32
1726657670000|2024-09-18 11:07:50|43147.7|43127.7|43148.3|43128.3|43148.3|43128.3|43147.7|43127.7|3
1726657680000|2024-09-18 11:08:00|43150.2|43130.2|43148.3|43128.3|43150.2|43130.2|43147.7|43127.7|6
1726657690000|2024-09-18 11:08:10|43147.7|43127.7|43145.8|43125.8|43147.7|43127.7|43145.8|43125.8|2
1726657700000|2024-09-18 11:08:20|43147.7|43127.7|43148.3|43128.3|43150.8|43130.8|43145.8|43125.8|8
1726657710000|2024-09-18 11:08:30|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1726657720000|2024-09-18 11:08:40|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|17
1726657730000|2024-09-18 11:08:50|||||||||7
1726657740000|2024-09-18 11:09:00|43155.8|43135.8|43150.8|43130.8|43155.8|43135.8|43150.8|43130.8|13
1726657750000|2024-09-18 11:09:10|43148.9|43128.9|43150.8|43130.8|43150.8|43130.8|43148.9|43128.9|13
1726657760000|2024-09-18 11:09:20|43148.3|43128.3|43143.3|43123.3|43148.3|43128.3|43143.3|43123.3|13
1726657770000|2024-09-18 11:09:30|43139.5|43119.5|43135.8|43115.8|43140.8|43120.8|43135.8|43115.8|10
1726657780000|2024-09-18 11:09:40|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|43133.9|43113.9|0
1726657790000|2024-09-18 11:09:50|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43133.9|43113.9|0
1726657800000|2024-09-18 11:10:00|43139.6|43119.6|43140.8|43120.8|43143.9|43123.9|43139.6|43119.6|7
1726657810000|2024-09-18 11:10:10|43145.8|43125.8|43148.3|43128.3|43148.3|43128.3|43140.8|43120.8|12
1726657820000|2024-09-18 11:10:20|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1726657830000|2024-09-18 11:10:30|43143.9|43123.9|43140.8|43120.8|43143.9|43123.9|43140.8|43120.8|11
1726657840000|2024-09-18 11:10:40|43138.9|43118.9|43150.8|43130.8|43150.8|43130.8|43138.9|43118.9|9
1726657860000|2024-09-18 11:11:00|43165.8|43145.8|43165.2|43145.2|43170.2|43150.2|43163.3|43143.3|47
1726657870000|2024-09-18 11:11:10|43165.8|43145.8|43168.3|43148.3|43170.8|43150.8|43165.8|43145.8|26
1726657880000|2024-09-18 11:11:20|43168.9|43148.9|43165.8|43145.8|43168.9|43148.9|43165.8|43145.8|30
1726657890000|2024-09-18 11:11:30|43163.3|43143.3|43165.2|43145.2|43165.2|43145.2|43163.3|43143.3|7
1726657900000|2024-09-18 11:11:40|43161.4|43141.4|43163.3|43143.3|43163.3|43143.3|43161.4|43141.4|5
1726657910000|2024-09-18 11:11:50|43161.4|43141.4|43162.7|43142.7|43165.8|43145.8|43161.4|43141.4|20
1726657920000|2024-09-18 11:12:00|43164.6|43144.6|43160.8|43140.8|43164.6|43144.6|43160.8|43140.8|5
1726657930000|2024-09-18 11:12:10|43158.9|43138.9|43155.8|43135.8|43158.9|43138.9|43155.8|43135.8|8
1726657940000|2024-09-18 11:12:20|43155.2|43135.2|43155.8|43135.8|43156.4|43136.4|43155.2|43135.2|5
1726657950000|2024-09-18 11:12:30|43158.9|43138.9|43160.8|43140.8|43160.8|43140.8|43158.9|43138.9|5
1726657960000|2024-09-18 11:12:40|43162.7|43142.7|43165.2|43145.2|43165.2|43145.2|43162.7|43142.7|2
1726657970000|2024-09-18 11:12:50|43165.8|43145.8|43167.7|43147.7|43167.7|43147.7|43165.8|43145.8|21
1726657980000|2024-09-18 11:13:00|43168.3|43148.3|43178.3|43158.3|43178.3|43158.3|43168.3|43148.3|79
1726657990000|2024-09-18 11:13:10|43180.2|43160.2|43178.9|43158.9|43180.2|43160.2|43175.8|43155.8|36
1726658000000|2024-09-18 11:13:20|43178.3|43158.3|43180.8|43160.8|43180.8|43160.8|43175.8|43155.8|6
1726658010000|2024-09-18 11:13:30|43185.2|43165.2|43187.7|43167.7|43187.7|43167.7|43185.2|43165.2|8
1726658020000|2024-09-18 11:13:40|43189.6|43169.6|43185.8|43165.8|43190.2|43170.2|43185.8|43165.8|7
1726658030000|2024-09-18 11:13:50|43188.3|43168.3|43183.3|43163.3|43188.9|43168.9|43183.3|43163.3|11
1726658040000|2024-09-18 11:14:00|43185.8|43165.8|43183.9|43163.9|43185.8|43165.8|43180.8|43160.8|9
1726658050000|2024-09-18 11:14:10|||||||||4
1726658060000|2024-09-18 11:14:20|43180.8|43160.8|43183.3|43163.3|43183.3|43163.3|43180.8|43160.8|5
1726658070000|2024-09-18 11:14:30|43181.4|43161.4|43180.8|43160.8|43183.9|43163.9|43180.8|43160.8|1
1726658080000|2024-09-18 11:14:40|43183.9|43163.9|43183.3|43163.3|43187.1|43167.1|43183.3|43163.3|28
1726658090000|2024-09-18 11:14:50|43176.4|43156.4|43175.8|43155.8|43176.4|43156.4|43175.8|43155.8|14
1726658100000|2024-09-18 11:15:00|43176.4|43156.4|43175.8|43155.8|43176.4|43156.4|43175.8|43155.8|15
1726658110000|2024-09-18 11:15:10|||||||||3
1726658120000|2024-09-18 11:15:20|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|1
1726658130000|2024-09-18 11:15:30|43173.3|43153.3|43173.9|43153.9|43173.9|43153.9|43172.7|43152.7|1
1726658140000|2024-09-18 11:15:40|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|0
1726658160000|2024-09-18 11:16:00|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|9
1726658170000|2024-09-18 11:16:10|43182.7|43162.7|43184|43164|43185.8|43165.8|43182.7|43162.7|3
1726658180000|2024-09-18 11:16:20|43185.8|43165.8|43180.8|43160.8|43185.8|43165.8|43180.8|43160.8|18
1726658190000|2024-09-18 11:16:30|43183.3|43163.3|43184|43164|43184|43164|43183.3|43163.3|1
1726658200000|2024-09-18 11:16:40|43182.7|43162.7|43180.8|43160.8|43184|43164|43180.8|43160.8|21
1726658210000|2024-09-18 11:16:50|43179|43159|43177.1|43157.1|43179|43159|43177.1|43157.1|0
1726658220000|2024-09-18 11:17:00|43174|43154|43170.8|43150.8|43174|43154|43169|43149|4
1726658230000|2024-09-18 11:17:10|43169|43149|43164|43144|43169|43149|43161.5|43141.5|8
1726658240000|2024-09-18 11:17:20|43163.3|43143.3|43164|43144|43164|43144|43163.3|43143.3|0
1726658250000|2024-09-18 11:17:30|43165.8|43145.8|43164|43144|43165.8|43145.8|43164|43144|0
1726658260000|2024-09-18 11:17:40|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|43165.8|43145.8|1
1726658270000|2024-09-18 11:17:50|||||||||3
1726658280000|2024-09-18 11:18:00|43166.5|43146.5|43169|43149|43169|43149|43166.5|43146.5|11
1726658290000|2024-09-18 11:18:10|43167.7|43147.7|43163.3|43143.3|43167.7|43147.7|43160.8|43140.8|9
1726658300000|2024-09-18 11:18:20|43162.7|43142.7|43163.3|43143.3|43164|43144|43162.7|43142.7|0
1726658310000|2024-09-18 11:18:30|43162.7|43142.7|43155.2|43135.2|43162.7|43142.7|43155.2|43135.2|9
1726658320000|2024-09-18 11:18:40|43154.6|43134.6|43154|43134|43154.6|43134.6|43154|43134|0
1726658330000|2024-09-18 11:18:50|||||||||3
1726658340000|2024-09-18 11:19:00|43153.3|43133.3|43154|43134|43154|43134|43153.3|43133.3|8
1726658350000|2024-09-18 11:19:10|43153.3|43133.3|43154|43134|43154|43134|43153.3|43133.3|7
1726658360000|2024-09-18 11:19:20|43151.5|43131.5|43150.8|43130.8|43151.5|43131.5|43150.8|43130.8|4
1726658370000|2024-09-18 11:19:30|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|43148.3|43128.3|2
1726658380000|2024-09-18 11:19:40|43149|43129|43150.9|43130.9|43150.9|43130.9|43145.8|43125.8|3
1726658390000|2024-09-18 11:19:50|43149.6|43129.6|43147.7|43127.7|43149.6|43129.6|43145.9|43125.9|8
1726658400000|2024-09-18 11:20:00|43150.2|43130.2|43155.9|43135.9|43155.9|43135.9|43150.2|43130.2|10
1726658410000|2024-09-18 11:20:10|43154|43134|43154|43134|43155.9|43135.9|43154|43134|6
1726658420000|2024-09-18 11:20:20|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|1
1726658430000|2024-09-18 11:20:30|43156.5|43136.5|43155.9|43135.9|43157.1|43137.1|43155.9|43135.9|12
1726658450000|2024-09-18 11:20:50|43154|43134|43155.9|43135.9|43155.9|43135.9|43154|43134|10
1726658460000|2024-09-18 11:21:00|43156.5|43136.5|43160.9|43140.9|43160.9|43140.9|43156.5|43136.5|5
1726658470000|2024-09-18 11:21:10|43162.7|43142.7|43158.4|43138.4|43163.4|43143.4|43158.4|43138.4|6
1726658480000|2024-09-18 11:21:20|43155.9|43135.9|43154|43134|43155.9|43135.9|43154|43134|11
1726658490000|2024-09-18 11:21:30|43149.6|43129.6|43150.9|43130.9|43150.9|43130.9|43146.5|43126.5|5
1726658500000|2024-09-18 11:21:40|||||||||9
1726658510000|2024-09-18 11:21:50|43149|43129|43146.5|43126.5|43149|43129|43146.5|43126.5|2
1726658520000|2024-09-18 11:22:00|43148.4|43128.4|43140.9|43120.9|43148.4|43128.4|43140.9|43120.9|8
1726658530000|2024-09-18 11:22:10|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43137.7|43117.7|6
1726658540000|2024-09-18 11:22:20|43137.7|43117.7|43140.9|43120.9|43140.9|43120.9|43137.7|43117.7|0
1726658560000|2024-09-18 11:22:40|43135.9|43115.9|43138.4|43118.4|43139|43119|43135.9|43115.9|5
1726658570000|2024-09-18 11:22:50|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|43140.9|43120.9|0
1726658580000|2024-09-18 11:23:00|43143.4|43123.4|43140.9|43120.9|43145.2|43125.2|43140.9|43120.9|9
1726658590000|2024-09-18 11:23:10|43139|43119|43139|43119|43139|43119|43139|43119|2
1726658600000|2024-09-18 11:23:20|43138.4|43118.4|43138.4|43118.4|43140.9|43120.9|43135.9|43115.9|1
1726658610000|2024-09-18 11:23:30|43139|43119|43140.9|43120.9|43140.9|43120.9|43139|43119|0
1726658620000|2024-09-18 11:23:40|43144|43124|43145.9|43125.9|43148.4|43128.4|43144|43124|7
1726658630000|2024-09-18 11:23:50|43144|43124|43144|43124|43144|43124|43144|43124|9
1726658640000|2024-09-18 11:24:00|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|43145.9|43125.9|1
1726658650000|2024-09-18 11:24:10|43144|43124|43148.4|43128.4|43148.4|43128.4|43144|43124|5
1726658660000|2024-09-18 11:24:20|43149|43129|43149|43129|43149|43129|43149|43129|5
1726658670000|2024-09-18 11:24:30|||||||||3
1726658690000|2024-09-18 11:24:50|43148.4|43128.4|43145.9|43125.9|43149|43129|43145.9|43125.9|11
1726658700000|2024-09-18 11:25:00|43148.4|43128.4|43149|43129|43150.9|43130.9|43148.4|43128.4|4
1726658710000|2024-09-18 11:25:10|43148.4|43128.4|43145.9|43125.9|43149|43129|43145.9|43125.9|1
1726658760000|2024-09-18 11:26:00|43150.9|43130.9|43148.4|43128.4|43150.9|43130.9|43146.5|43126.5|12
1726658770000|2024-09-18 11:26:10|43147.8|43127.8|43145.9|43125.9|43148.4|43128.4|43145.9|43125.9|1
1726658780000|2024-09-18 11:26:20|||||||||6
1726658790000|2024-09-18 11:26:30|43142.1|43122.1|43140.9|43120.9|43142.1|43122.1|43140.9|43120.9|4
1726658800000|2024-09-18 11:26:40|43140.3|43120.3|43140.3|43120.3|43140.9|43120.9|43138.4|43118.4|3
1726658810000|2024-09-18 11:26:50|43140.9|43120.9|43138.4|43118.4|43140.9|43120.9|43138.4|43118.4|1
1726658820000|2024-09-18 11:27:00|43136.5|43116.5|43139|43119|43139|43119|43136.5|43116.5|1
1726658830000|2024-09-18 11:27:10|43135.9|43115.9|43140.9|43120.9|43140.9|43120.9|43135.9|43115.9|7
1726658840000|2024-09-18 11:27:20|43142.8|43122.8|43141.5|43121.5|43145.9|43125.9|43141.5|43121.5|7
1726658850000|2024-09-18 11:27:30|43140.9|43120.9|43139|43119|43140.9|43120.9|43139|43119|2
1726658870000|2024-09-18 11:27:50|||||||||2
1726658880000|2024-09-18 11:28:00|43140.9|43120.9|43137.8|43117.8|43140.9|43120.9|43137.8|43117.8|6
1726658890000|2024-09-18 11:28:10|43138.4|43118.4|43137.8|43117.8|43140.3|43120.3|43135.9|43115.9|5
1726658900000|2024-09-18 11:28:20|43138.4|43118.4|43133.4|43113.4|43140.3|43120.3|43133.4|43113.4|6
1726658910000|2024-09-18 11:28:30|43132.8|43112.8|43130.9|43110.9|43132.8|43112.8|43130.9|43110.9|9
1726658920000|2024-09-18 11:28:40|43129|43109|43129|43109|43129|43109|43129|43109|0
1726658930000|2024-09-18 11:28:50|43130.9|43110.9|43135.3|43115.3|43135.3|43115.3|43130.9|43110.9|10
1726658940000|2024-09-18 11:29:00|43140.9|43120.9|43144|43124|43144|43124|43140.9|43120.9|6
1726658950000|2024-09-18 11:29:10|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|0
1726658960000|2024-09-18 11:29:20|43144|43124|43143.4|43123.4|43144|43124|43142.1|43122.1|3
1726658970000|2024-09-18 11:29:30|43145.9|43125.9|43146.5|43126.5|43146.5|43126.5|43145.9|43125.9|4
1726658980000|2024-09-18 11:29:40|43145.9|43125.9|43148.4|43128.4|43148.4|43128.4|43144|43124|22
1726658990000|2024-09-18 11:29:50|||||||||2
1726659000000|2024-09-18 11:30:00|43150.3|43130.3|43145.9|43125.9|43150.3|43130.3|43145.9|43125.9|4
1726659020000|2024-09-18 11:30:20|43144|43124|43145.9|43125.9|43145.9|43125.9|43144|43124|2
1726659030000|2024-09-18 11:30:30|43144|43124|43137.1|43117.1|43144|43124|43137.1|43117.1|9
1726659040000|2024-09-18 11:30:40|43134|43114|43126.5|43106.5|43134|43114|43125.9|43105.9|10
1726659050000|2024-09-18 11:30:50|43127.1|43107.1|43129|43109|43133.4|43113.4|43127.1|43107.1|10
1726659060000|2024-09-18 11:31:00|43130.9|43110.9|43123.4|43103.4|43130.9|43110.9|43123.4|43103.4|22
1726659070000|2024-09-18 11:31:10|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|0
1726659080000|2024-09-18 11:31:20|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|4
1726659090000|2024-09-18 11:31:30|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43115.9|43095.9|20
1726659100000|2024-09-18 11:31:40|43124|43104|43127.8|43107.8|43128.4|43108.4|43124|43104|10
1726659110000|2024-09-18 11:31:50|43128.4|43108.4|43129|43109|43130.9|43110.9|43128.4|43108.4|0
1726659120000|2024-09-18 11:32:00|43125.9|43105.9|43130.9|43110.9|43130.9|43110.9|43125.9|43105.9|6
1726659130000|2024-09-18 11:32:10|43133.4|43113.4|43133.4|43113.4|43135.9|43115.9|43133.4|43113.4|36
1726659150000|2024-09-18 11:32:30|43134|43114|43137.8|43117.8|43137.8|43117.8|43133.4|43113.4|5
1726659160000|2024-09-18 11:32:40|43138.4|43118.4|43134|43114|43140.9|43120.9|43134|43114|9
1726659170000|2024-09-18 11:32:50|43132.1|43112.1|43130.9|43110.9|43133.4|43113.4|43130.9|43110.9|14
1726659180000|2024-09-18 11:33:00|43128.4|43108.4|43110.9|43090.9|43128.4|43108.4|43110.9|43090.9|23
1726659190000|2024-09-18 11:33:10|43112.8|43092.8|43106.5|43086.5|43112.8|43092.8|43106.5|43086.5|12
1726659200000|2024-09-18 11:33:20|43105.9|43085.9|43108.4|43088.4|43108.4|43088.4|43105.9|43085.9|15
1726659210000|2024-09-18 11:33:30|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|16
1726659220000|2024-09-18 11:33:40|43110.9|43090.9|43103.4|43083.4|43110.9|43090.9|43103.4|43083.4|2
1726659230000|2024-09-18 11:33:50|43100.9|43080.9|43100.9|43080.9|43104.7|43084.7|43100.9|43080.9|17
1726659240000|2024-09-18 11:34:00|43102.8|43082.8|43095.9|43075.9|43103.4|43083.4|43095.9|43075.9|18
1726659250000|2024-09-18 11:34:10|43094|43074|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|17
1726659260000|2024-09-18 11:34:20|43092.8|43072.8|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|7
1726659270000|2024-09-18 11:34:30|43095.9|43075.9|43100.9|43080.9|43100.9|43080.9|43095.9|43075.9|11
1726659280000|2024-09-18 11:34:40|43102.8|43082.8|43110.9|43090.9|43110.9|43090.9|43102.8|43082.8|19
1726659290000|2024-09-18 11:34:50|43109|43089|43113.4|43093.4|43113.4|43093.4|43109|43089|8
1726659300000|2024-09-18 11:35:00|43115.3|43095.3|43112.8|43092.8|43115.3|43095.3|43107.1|43087.1|13
1726659310000|2024-09-18 11:35:10|43115.3|43095.3|43118.4|43098.4|43118.4|43098.4|43115.3|43095.3|10
1726659320000|2024-09-18 11:35:20|43115.9|43095.9|43108.4|43088.4|43118.4|43098.4|43108.4|43088.4|15
1726659330000|2024-09-18 11:35:30|43107.8|43087.8|43098.4|43078.4|43110.9|43090.9|43095.9|43075.9|23
1726659340000|2024-09-18 11:35:40|43095.9|43075.9|43095.9|43075.9|43098.4|43078.4|43094|43074|9
1726659350000|2024-09-18 11:35:50|43099|43079|43105.9|43085.9|43107.8|43087.8|43099|43079|16
1726659360000|2024-09-18 11:36:00|43103.4|43083.4|43100.9|43080.9|43105.9|43085.9|43100.9|43080.9|9
1726659370000|2024-09-18 11:36:10|43103.4|43083.4|43103.4|43083.4|43105.9|43085.9|43100.9|43080.9|5
1726659380000|2024-09-18 11:36:20|43100.9|43080.9|43103.4|43083.4|43103.4|43083.4|43100.9|43080.9|1
1726659390000|2024-09-18 11:36:30|43101.5|43081.5|43100.9|43080.9|43101.5|43081.5|43100.9|43080.9|2
1726659400000|2024-09-18 11:36:40|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43103.4|43083.4|4
1726659410000|2024-09-18 11:36:50|43101.5|43081.5|43102.8|43082.8|43102.8|43082.8|43100.9|43080.9|11
1726659420000|2024-09-18 11:37:00|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43092.1|43072.1|7
1726659430000|2024-09-18 11:37:10|43100.9|43080.9|43099|43079|43100.9|43080.9|43099|43079|0
1726659440000|2024-09-18 11:37:20|43098.4|43078.4|43100.9|43080.9|43100.9|43080.9|43098.4|43078.4|7
1726659450000|2024-09-18 11:37:30|43098.4|43078.4|43098.4|43078.4|43099|43079|43098.4|43078.4|2
1726659460000|2024-09-18 11:37:40|43096.5|43076.5|43100.9|43080.9|43102.8|43082.8|43095.9|43075.9|1
1726659470000|2024-09-18 11:37:50|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|0
1726659480000|2024-09-18 11:38:00|43103.4|43083.4|43105.9|43085.9|43107.8|43087.8|43103.4|43083.4|18
1726659490000|2024-09-18 11:38:10|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|6
1726659500000|2024-09-18 11:38:20|43100.9|43080.9|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|2
1726659510000|2024-09-18 11:38:30|43098.4|43078.4|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|4
1726659520000|2024-09-18 11:38:40|43094|43074|43089|43069|43094|43074|43089|43069|4
1726659530000|2024-09-18 11:38:50|43087.1|43067.1|43084|43064|43089|43069|43084|43064|6
1726659540000|2024-09-18 11:39:00|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|2
1726659550000|2024-09-18 11:39:10|43080.9|43060.9|43082.8|43062.8|43082.8|43062.8|43080.9|43060.9|27
1726659560000|2024-09-18 11:39:20|43085.9|43065.9|43098.4|43078.4|43098.4|43078.4|43085.9|43065.9|22
1726659570000|2024-09-18 11:39:30|43097.8|43077.8|43095.9|43075.9|43097.8|43077.8|43095.9|43075.9|6
1726659580000|2024-09-18 11:39:40|43093.4|43073.4|43095.9|43075.9|43095.9|43075.9|43093.4|43073.4|0
1726659590000|2024-09-18 11:39:50|43094|43074|43089|43069|43094|43074|43089|43069|12
1726659600000|2024-09-18 11:40:00|43087.1|43067.1|43086.5|43066.5|43090.9|43070.9|43086.5|43066.5|4
1726659610000|2024-09-18 11:40:10|43087.1|43067.1|43094|43074|43094|43074|43087.1|43067.1|6
1726659620000|2024-09-18 11:40:20|43095.9|43075.9|43099|43079|43099|43079|43095.9|43075.9|1
1726659630000|2024-09-18 11:40:30|43100.9|43080.9|43100.9|43080.9|43101.5|43081.5|43100.9|43080.9|7
1726659640000|2024-09-18 11:40:40|43099|43079|43098.4|43078.4|43099|43079|43096.5|43076.5|14
1726659650000|2024-09-18 11:40:50|43095.9|43075.9|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|2
1726659660000|2024-09-18 11:41:00|43098.4|43078.4|43099|43079|43099|43079|43095.9|43075.9|1
1726659670000|2024-09-18 11:41:10|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1726659680000|2024-09-18 11:41:20|43099|43079|43099|43079|43099|43079|43099|43079|0
1726659690000|2024-09-18 11:41:30|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1726659700000|2024-09-18 11:41:40|43103.4|43083.4|43104|43084|43104|43084|43103.4|43083.4|2
1726659710000|2024-09-18 11:41:50|43105.9|43085.9|43104|43084|43105.9|43085.9|43104|43084|12
1726659720000|2024-09-18 11:42:00|43105.9|43085.9|43109|43089|43109|43089|43105.9|43085.9|2
1726659730000|2024-09-18 11:42:10|43110.9|43090.9|43114|43094|43114|43094|43110.9|43090.9|1
1726659740000|2024-09-18 11:42:20|||||||||10
1726659750000|2024-09-18 11:42:30|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|0
1726659760000|2024-09-18 11:42:40|43118.4|43098.4|43120.9|43100.9|43120.9|43100.9|43118.4|43098.4|7
1726659770000|2024-09-18 11:42:50|43123.4|43103.4|43120.9|43100.9|43124|43104|43120.9|43100.9|4
1726659780000|2024-09-18 11:43:00|43120.3|43100.3|43120.3|43100.3|43120.9|43100.9|43120.3|43100.3|5
1726659790000|2024-09-18 11:43:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.3|43100.3|1
1726659800000|2024-09-18 11:43:20|43121.5|43101.5|43120.9|43100.9|43121.5|43101.5|43120.9|43100.9|4
1726659810000|2024-09-18 11:43:30|43122.8|43102.8|43113.4|43093.4|43122.8|43102.8|43110.9|43090.9|12
1726659820000|2024-09-18 11:43:40|43111.5|43091.5|43110.9|43090.9|43111.5|43091.5|43110.9|43090.9|0
1726659830000|2024-09-18 11:43:50|43109|43089|43114|43094|43114|43094|43109|43089|8
1726659840000|2024-09-18 11:44:00|43116.5|43096.5|43118.4|43098.4|43120.9|43100.9|43115.9|43095.9|5
1726659850000|2024-09-18 11:44:10|43116.5|43096.5|43115.9|43095.9|43118.4|43098.4|43112.2|43092.2|9
1726659870000|2024-09-18 11:44:30|43114|43094|43110.9|43090.9|43114|43094|43109|43089|9
1726659880000|2024-09-18 11:44:40|43110.3|43090.3|43109|43089|43110.3|43090.3|43109|43089|3
1726659890000|2024-09-18 11:44:50|43110.9|43090.9|43115.9|43095.9|43115.9|43095.9|43110.9|43090.9|7
1726659900000|2024-09-18 11:45:00|43114|43094|43114|43094|43115.9|43095.9|43114|43094|3
1726659920000|2024-09-18 11:45:20|43115.9|43095.9|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|2
1726659930000|2024-09-18 11:45:30|43115.9|43095.9|43119|43099|43119|43099|43115.9|43095.9|5
1726659940000|2024-09-18 11:45:40|43118.4|43098.4|43115.9|43095.9|43118.4|43098.4|43115.9|43095.9|0
1726659960000|2024-09-18 11:46:00|43118.4|43098.4|43118.4|43098.4|43119|43099|43118.4|43098.4|1
1726659970000|2024-09-18 11:46:10|43116.5|43096.5|43115.9|43095.9|43116.5|43096.5|43115.9|43095.9|0
1726659980000|2024-09-18 11:46:20|43119|43099|43118.4|43098.4|43119|43099|43118.4|43098.4|7
1726659990000|2024-09-18 11:46:30|43116.5|43096.5|43110.9|43090.9|43116.5|43096.5|43110.9|43090.9|10
1726660000000|2024-09-18 11:46:40|43108.4|43088.4|43105.9|43085.9|43108.4|43088.4|43104|43084|2
1726660010000|2024-09-18 11:46:50|43104|43084|43105.9|43085.9|43109|43089|43104|43084|1
1726660020000|2024-09-18 11:47:00|43104|43084|43103.4|43083.4|43104|43084|43101.5|43081.5|7
1726660030000|2024-09-18 11:47:10|43104|43084|43104|43084|43104|43084|43101.5|43081.5|5
1726660040000|2024-09-18 11:47:20|43104.1|43084.1|43104.1|43084.1|43105.9|43085.9|43104.1|43084.1|0
1726660050000|2024-09-18 11:47:30|43105.9|43085.9|43109.1|43089.1|43109.1|43089.1|43105.9|43085.9|8
1726660080000|2024-09-18 11:48:00|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|0
1726660090000|2024-09-18 11:48:10|43113.4|43093.4|43119.1|43099.1|43119.1|43099.1|43113.4|43093.4|9
1726660100000|2024-09-18 11:48:20|43118.4|43098.4|43118.4|43098.4|43119.1|43099.1|43118.4|43098.4|6
1726660110000|2024-09-18 11:48:30|43116.6|43096.6|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|2
1726660120000|2024-09-18 11:48:40|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|2
1726660130000|2024-09-18 11:48:50|43112.2|43092.2|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|1
1726660140000|2024-09-18 11:49:00|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|43111.6|43091.6|2
1726660150000|2024-09-18 11:49:10|43114.1|43094.1|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|1
1726660160000|2024-09-18 11:49:20|43110.9|43090.9|43113.4|43093.4|43113.4|43093.4|43109.1|43089.1|5
1726660170000|2024-09-18 11:49:30|43110.9|43090.9|43110.9|43090.9|43113.4|43093.4|43110.9|43090.9|1
1726660180000|2024-09-18 11:49:40|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43106.6|43086.6|17
1726660190000|2024-09-18 11:49:50|43114.7|43094.7|43118.4|43098.4|43118.4|43098.4|43114.7|43094.7|4
1726660200000|2024-09-18 11:50:00|43122.8|43102.8|43135.9|43115.9|43135.9|43115.9|43122.8|43102.8|7
1726660210000|2024-09-18 11:50:10|43134.1|43114.1|43133.4|43113.4|43134.1|43114.1|43133.4|43113.4|0
1726660220000|2024-09-18 11:50:20|43135.9|43115.9|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|10
1726660230000|2024-09-18 11:50:30|43134.7|43114.7|43136.6|43116.6|43136.6|43116.6|43134.1|43114.1|2
1726660240000|2024-09-18 11:50:40|43134.1|43114.1|43132.2|43112.2|43134.1|43114.1|43132.2|43112.2|2
1726660250000|2024-09-18 11:50:50|43130.9|43110.9|43125.9|43105.9|43130.9|43110.9|43125.9|43105.9|9
1726660260000|2024-09-18 11:51:00|43123.4|43103.4|43121.6|43101.6|43123.4|43103.4|43121.6|43101.6|2
1726660270000|2024-09-18 11:51:10|43119.7|43099.7|43119.1|43099.1|43119.7|43099.7|43119.1|43099.1|0
1726660280000|2024-09-18 11:51:20|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|3
1726660290000|2024-09-18 11:51:30|43116.6|43096.6|43113.5|43093.5|43116.6|43096.6|43111|43091|4
1726660300000|2024-09-18 11:51:40|43111.6|43091.6|43111|43091|43113.5|43093.5|43111|43091|3
1726660310000|2024-09-18 11:51:50|43111.6|43091.6|43111|43091|43114.1|43094.1|43111|43091|5
1726660330000|2024-09-18 11:52:10|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|4
1726660350000|2024-09-18 11:52:30|||||||||5
1726660360000|2024-09-18 11:52:40|||||||||2
1726660370000|2024-09-18 11:52:50|||||||||1
1726660380000|2024-09-18 11:53:00|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|1
1726660390000|2024-09-18 11:53:10|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|1
1726660400000|2024-09-18 11:53:20|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|3
1726660410000|2024-09-18 11:53:30|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|0
1726660440000|2024-09-18 11:54:00|43117.8|43097.8|43111|43091|43117.8|43097.8|43111|43091|6
1726660450000|2024-09-18 11:54:10|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|0
1726660460000|2024-09-18 11:54:20|43112.8|43092.8|43113.5|43093.5|43113.5|43093.5|43112.8|43092.8|0
1726660470000|2024-09-18 11:54:30|43114.1|43094.1|43113.5|43093.5|43114.1|43094.1|43113.5|43093.5|1
1726660480000|2024-09-18 11:54:40|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|1
1726660490000|2024-09-18 11:54:50|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43116|43096|5
1726660500000|2024-09-18 11:55:00|43116|43096|43118.5|43098.5|43121|43101|43116|43096|4
1726660510000|2024-09-18 11:55:10|43121|43101|43123.5|43103.5|43123.5|43103.5|43121|43101|0
1726660530000|2024-09-18 11:55:30|43126|43106|43126|43106|43126|43106|43126|43106|1
1726660540000|2024-09-18 11:55:40|43127.9|43107.9|43132.9|43112.9|43132.9|43112.9|43127.9|43107.9|2
1726660550000|2024-09-18 11:55:50|43131|43111|43131|43111|43133.5|43113.5|43131|43111|2
1726660560000|2024-09-18 11:56:00|43133.5|43113.5|43131|43111|43133.5|43113.5|43131|43111|6
1726660570000|2024-09-18 11:56:10|43132.9|43112.9|43133.5|43113.5|43133.5|43113.5|43132.9|43112.9|2
1726660580000|2024-09-18 11:56:20|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|8
1726660590000|2024-09-18 11:56:30|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|2
1726660600000|2024-09-18 11:56:40|43131.6|43111.6|43133.5|43113.5|43133.5|43113.5|43131|43111|2
1726660610000|2024-09-18 11:56:50|43132.9|43112.9|43131|43111|43133.5|43113.5|43131|43111|4
1726660620000|2024-09-18 11:57:00|43128.5|43108.5|43131|43111|43131|43111|43128.5|43108.5|3
1726660630000|2024-09-18 11:57:10|43128.5|43108.5|43118.5|43098.5|43128.5|43108.5|43118.5|43098.5|16
1726660640000|2024-09-18 11:57:20|43120.4|43100.4|43119.1|43099.1|43123.5|43103.5|43119.1|43099.1|0
1726660650000|2024-09-18 11:57:30|43121|43101|43123.5|43103.5|43123.5|43103.5|43121|43101|4
1726660670000|2024-09-18 11:57:50|||||||||5
1726660680000|2024-09-18 11:58:00|43124.1|43104.1|43123.5|43103.5|43126|43106|43123.5|43103.5|4
1726660690000|2024-09-18 11:58:10|||||||||2
1726660700000|2024-09-18 11:58:20|43121.6|43101.6|43121|43101|43121.6|43101.6|43121|43101|0
1726660710000|2024-09-18 11:58:30|43116.6|43096.6|43113.5|43093.5|43116.6|43096.6|43113.5|43093.5|6
1726660720000|2024-09-18 11:58:40|43116|43096|43108.5|43088.5|43116|43096|43108.5|43088.5|15
1726660730000|2024-09-18 11:58:50|||||||||9
1726660740000|2024-09-18 11:59:00|||||||||1
1726660750000|2024-09-18 11:59:10|||||||||3
1726660760000|2024-09-18 11:59:20|43106|43086|43106|43086|43106|43086|43106|43086|3
1726660770000|2024-09-18 11:59:30|43104.1|43084.1|43103.5|43083.5|43104.1|43084.1|43103.5|43083.5|4
1726660780000|2024-09-18 11:59:40|43105.4|43085.4|43106|43086|43106|43086|43105.4|43085.4|3
1726660790000|2024-09-18 11:59:50|43103.5|43083.5|43106|43086|43106|43086|43103.5|43083.5|3
1726660800000|2024-09-18 12:00:00|43107.9|43087.9|43111.6|43091.6|43111.6|43091.6|43107.9|43087.9|16
1726660810000|2024-09-18 12:00:10|43113.5|43093.5|43112.9|43092.9|43116|43096|43112.9|43092.9|7
1726660830000|2024-09-18 12:00:30|43111|43091|43103.5|43083.5|43111|43091|43103.5|43083.5|5
1726660850000|2024-09-18 12:00:50|43101.6|43081.6|43106|43086|43106|43086|43099.1|43079.1|19
1726660860000|2024-09-18 12:01:00|43107.9|43087.9|43111|43091|43111|43091|43106|43086|11
1726660870000|2024-09-18 12:01:10|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|11
1726660880000|2024-09-18 12:01:20|43111|43091|43111|43091|43115.4|43095.4|43111|43091|2
1726660890000|2024-09-18 12:01:30|43108.5|43088.5|43108.5|43088.5|43111|43091|43106|43086|3
1726660900000|2024-09-18 12:01:40|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|1
1726660910000|2024-09-18 12:01:50|43106.6|43086.6|43097.8|43077.8|43106.6|43086.6|43097.8|43077.8|45
1726660920000|2024-09-18 12:02:00|43099.7|43079.7|43098.5|43078.5|43099.7|43079.7|43096.6|43076.6|9
1726660930000|2024-09-18 12:02:10|43096.6|43076.6|43101|43081|43101|43081|43096.6|43076.6|5
1726660940000|2024-09-18 12:02:20|43103.5|43083.5|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|1
1726660950000|2024-09-18 12:02:30|43110.4|43090.4|43118.5|43098.5|43118.5|43098.5|43110.4|43090.4|25
1726660960000|2024-09-18 12:02:40|43116|43096|43116|43096|43119.1|43099.1|43116|43096|7
1726660970000|2024-09-18 12:02:50|43117.9|43097.9|43118.5|43098.5|43118.5|43098.5|43117.9|43097.9|0
1726660980000|2024-09-18 12:03:00|43116|43096|43118.5|43098.5|43119.1|43099.1|43116|43096|9
1726660990000|2024-09-18 12:03:10|43119.1|43099.1|43118.5|43098.5|43119.1|43099.1|43116|43096|14
1726661000000|2024-09-18 12:03:20|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|2
1726661010000|2024-09-18 12:03:30|43111|43091|43116|43096|43116|43096|43111|43091|1
1726661020000|2024-09-18 12:03:40|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43116|43096|1
1726661030000|2024-09-18 12:03:50|43116|43096|43117.9|43097.9|43117.9|43097.9|43116|43096|3
1726661040000|2024-09-18 12:04:00|43114.8|43094.8|43115.4|43095.4|43115.4|43095.4|43111|43091|8
1726661050000|2024-09-18 12:04:10|43116|43096|43116.6|43096.6|43120.4|43100.4|43116|43096|8
1726661060000|2024-09-18 12:04:20|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|3
1726661070000|2024-09-18 12:04:30|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43116|43096|3
1726661080000|2024-09-18 12:04:40|43116|43096|43116.6|43096.6|43119.1|43099.1|43116|43096|4
1726661090000|2024-09-18 12:04:50|43119.1|43099.1|43116.6|43096.6|43121|43101|43116|43096|15
1726661100000|2024-09-18 12:05:00|43116|43096|43118.5|43098.5|43119.1|43099.1|43116|43096|3
1726661110000|2024-09-18 12:05:10|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|2
1726661120000|2024-09-18 12:05:20|43118.5|43098.5|43117.9|43097.9|43119.1|43099.1|43116|43096|2
1726661130000|2024-09-18 12:05:30|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|15
1726661140000|2024-09-18 12:05:40|43116|43096|43116|43096|43116|43096|43116|43096|9
1726661150000|2024-09-18 12:05:50|43119.8|43099.8|43117.9|43097.9|43119.8|43099.8|43116|43096|35
1726661160000|2024-09-18 12:06:00|43114.8|43094.8|43109.8|43089.8|43114.8|43094.8|43109.8|43089.8|16
1726661170000|2024-09-18 12:06:10|43106|43086|43091|43071|43106|43086|43091|43071|58
1726661180000|2024-09-18 12:06:20|43087.9|43067.9|43081|43061|43087.9|43067.9|43079.7|43059.7|18
1726661190000|2024-09-18 12:06:30|43079.1|43059.1|43083.5|43063.5|43083.5|43063.5|43077.2|43057.2|15
1726661200000|2024-09-18 12:06:40|43085.4|43065.4|43087.9|43067.9|43087.9|43067.9|43083.5|43063.5|8
1726661210000|2024-09-18 12:06:50|||||||||5
1726661220000|2024-09-18 12:07:00|43086|43066|43068.5|43048.5|43086|43066|43068.5|43048.5|20
1726661230000|2024-09-18 12:07:10|43069.1|43049.1|43069.1|43049.1|43071|43051|43068.5|43048.5|8
1726661240000|2024-09-18 12:07:20|43071|43051|43074.1|43054.1|43074.1|43054.1|43071|43051|3
1726661250000|2024-09-18 12:07:30|43076.6|43056.6|43085.4|43065.4|43085.4|43065.4|43076.6|43056.6|9
1726661260000|2024-09-18 12:07:40|43086|43066|43079.1|43059.1|43086|43066|43079.1|43059.1|7
1726661270000|2024-09-18 12:07:50|43077.2|43057.2|43077.9|43057.9|43078.5|43058.5|43076|43056|13
1726661280000|2024-09-18 12:08:00|43078.5|43058.5|43077.9|43057.9|43080.4|43060.4|43077.9|43057.9|3
1726661290000|2024-09-18 12:08:10|43076|43056|43076|43056|43077.9|43057.9|43075.4|43055.4|8
1726661300000|2024-09-18 12:08:20|43077.9|43057.9|43081|43061|43081|43061|43077.9|43057.9|14
1726661310000|2024-09-18 12:08:30|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|4
1726661320000|2024-09-18 12:08:40|43082.9|43062.9|43076|43056|43082.9|43062.9|43076|43056|7
1726661330000|2024-09-18 12:08:50|43069.1|43049.1|43071|43051|43071|43051|43069.1|43049.1|8
1726661340000|2024-09-18 12:09:00|43074.1|43054.1|43071|43051|43074.1|43054.1|43071|43051|10
1726661350000|2024-09-18 12:09:10|43069.1|43049.1|43071|43051|43071|43051|43067.9|43047.9|12
1726661360000|2024-09-18 12:09:20|43069.1|43049.1|43067.9|43047.9|43071|43051|43066|43046|11
1726661370000|2024-09-18 12:09:30|43068.5|43048.5|43063.5|43043.5|43068.5|43048.5|43063.5|43043.5|24
1726661380000|2024-09-18 12:09:40|43065.4|43045.4|43081|43061|43081|43061|43065.4|43045.4|9
1726661390000|2024-09-18 12:09:50|43078.5|43058.5|43067.9|43047.9|43078.5|43058.5|43067.9|43047.9|20
1726661400000|2024-09-18 12:10:00|43066|43046|43077.9|43057.9|43082.3|43062.3|43066|43046|32
1726661410000|2024-09-18 12:10:10|43072.9|43052.9|43072.9|43052.9|43074.8|43054.8|43072.9|43052.9|6
1726661420000|2024-09-18 12:10:20|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|28
1726661430000|2024-09-18 12:10:30|43075.4|43055.4|43076.7|43056.7|43077.9|43057.9|43074.8|43054.8|7
1726661440000|2024-09-18 12:10:40|43074.8|43054.8|43072.9|43052.9|43074.8|43054.8|43072.9|43052.9|8
1726661450000|2024-09-18 12:10:50|43071|43051|43074.8|43054.8|43074.8|43054.8|43071|43051|27
1726661460000|2024-09-18 12:11:00|43069.8|43049.8|43072.9|43052.9|43074.8|43054.8|43069.8|43049.8|14
1726661470000|2024-09-18 12:11:10|43072.3|43052.3|43069.8|43049.8|43073.6|43053.6|43067.9|43047.9|30
1726661480000|2024-09-18 12:11:20|43067.3|43047.3|43056.7|43036.7|43067.3|43047.3|43054.2|43034.2|31
1726661490000|2024-09-18 12:11:30|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43057.9|43037.9|13
1726661500000|2024-09-18 12:11:40|43059.8|43039.8|43064.8|43044.8|43064.8|43044.8|43059.8|43039.8|12
1726661510000|2024-09-18 12:11:50|43066.7|43046.7|43066.7|43046.7|43067.3|43047.3|43064.8|43044.8|4
1726661520000|2024-09-18 12:12:00|43064.8|43044.8|43071.7|43051.7|43072.3|43052.3|43064.8|43044.8|9
1726661530000|2024-09-18 12:12:10|43072.3|43052.3|43073.6|43053.6|43076.1|43056.1|43072.3|43052.3|12
1726661540000|2024-09-18 12:12:20|43074.2|43054.2|43079.8|43059.8|43081.7|43061.7|43074.2|43054.2|28
1726661550000|2024-09-18 12:12:30|43081.7|43061.7|43079.8|43059.8|43081.7|43061.7|43079.2|43059.2|21
1726661560000|2024-09-18 12:12:40|43079.2|43059.2|43078.6|43058.6|43079.8|43059.8|43078.6|43058.6|8
1726661570000|2024-09-18 12:12:50|43079.2|43059.2|43078.6|43058.6|43081.1|43061.1|43078.6|43058.6|21
1726661580000|2024-09-18 12:13:00|43074.8|43054.8|43066.7|43046.7|43074.8|43054.8|43065.4|43045.4|15
1726661590000|2024-09-18 12:13:10|43064.8|43044.8|43064.8|43044.8|43067.9|43047.9|43064.8|43044.8|15
1726661610000|2024-09-18 12:13:30|43068.6|43048.6|43059.8|43039.8|43072.3|43052.3|43059.8|43039.8|52
1726661620000|2024-09-18 12:13:40|43057.3|43037.3|43060.4|43040.4|43060.4|43040.4|43057.3|43037.3|25
1726661630000|2024-09-18 12:13:50|43059.8|43039.8|43064.1|43044.1|43064.1|43044.1|43059.8|43039.8|48
1726661640000|2024-09-18 12:14:00|43069.8|43049.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|21
1726661650000|2024-09-18 12:14:10|||||||||23
1726661660000|2024-09-18 12:14:20|||||||||1
1726661670000|2024-09-18 12:14:30|43079.2|43059.2|43092.3|43072.3|43092.3|43072.3|43079.2|43059.2|22
1726661680000|2024-09-18 12:14:40|43094.8|43074.8|43094.8|43074.8|43094.8|43074.8|43094.2|43074.2|18
1726661690000|2024-09-18 12:14:50|43096.7|43076.7|43094.8|43074.8|43096.7|43076.7|43094.8|43074.8|7
1726661700000|2024-09-18 12:15:00|43091.7|43071.7|43089.8|43069.8|43094.8|43074.8|43089.8|43069.8|13
1726661710000|2024-09-18 12:15:10|43091.7|43071.7|43084.8|43064.8|43091.7|43071.7|43084.8|43064.8|25
1726661720000|2024-09-18 12:15:20|43082.9|43062.9|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|5
1726661730000|2024-09-18 12:15:30|43081.7|43061.7|43081.7|43061.7|43084.8|43064.8|43081.7|43061.7|5
1726661740000|2024-09-18 12:15:40|43079.8|43059.8|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|1
1726661750000|2024-09-18 12:15:50|43080.4|43060.4|43079.8|43059.8|43082.9|43062.9|43079.8|43059.8|4
1726661760000|2024-09-18 12:16:00|43081.7|43061.7|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|47
1726661770000|2024-09-18 12:16:10|43082.9|43062.9|43084.8|43064.8|43084.8|43064.8|43081.7|43061.7|8
1726661780000|2024-09-18 12:16:20|||||||||8
1726661790000|2024-09-18 12:16:30|43084.2|43064.2|43079.8|43059.8|43084.2|43064.2|43079.8|43059.8|5
1726661800000|2024-09-18 12:16:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43079.8|43059.8|3
1726661810000|2024-09-18 12:16:50|43082.3|43062.3|43077.9|43057.9|43082.3|43062.3|43077.9|43057.9|9
1726661820000|2024-09-18 12:17:00|||||||||3
1726661830000|2024-09-18 12:17:10|||||||||3
1726661840000|2024-09-18 12:17:20|43079.8|43059.8|43081|43061|43081|43061|43077.3|43057.3|5
1726661850000|2024-09-18 12:17:30|43082.9|43062.9|43081.7|43061.7|43082.9|43062.9|43079.8|43059.8|13
1726661860000|2024-09-18 12:17:40|43082.9|43062.9|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|2
1726661870000|2024-09-18 12:17:50|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|1
1726661880000|2024-09-18 12:18:00|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|43079.8|43059.8|1
1726661890000|2024-09-18 12:18:10|43081.7|43061.7|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|3
1726661900000|2024-09-18 12:18:20|43081|43061|43084.8|43064.8|43084.8|43064.8|43079.8|43059.8|3
1726661910000|2024-09-18 12:18:30|43082.9|43062.9|43082.9|43062.9|43084.8|43064.8|43082.9|43062.9|1
1726661920000|2024-09-18 12:18:40|43081|43061|43082.9|43062.9|43082.9|43062.9|43079.8|43059.8|2
1726661930000|2024-09-18 12:18:50|43084.8|43064.8|43079.8|43059.8|43084.8|43064.8|43079.8|43059.8|8
1726661940000|2024-09-18 12:19:00|43083.6|43063.6|43084.8|43064.8|43085.4|43065.4|43079.8|43059.8|16
1726661950000|2024-09-18 12:19:10|43085.4|43065.4|43092.3|43072.3|43092.3|43072.3|43084.8|43064.8|27
1726661960000|2024-09-18 12:19:20|43089.8|43069.8|43089.2|43069.2|43089.8|43069.8|43089.2|43069.2|16
1726661970000|2024-09-18 12:19:30|43086.1|43066.1|43094.2|43074.2|43094.2|43074.2|43086.1|43066.1|6
1726661980000|2024-09-18 12:19:40|43096.7|43076.7|43099.2|43079.2|43101.1|43081.1|43096.7|43076.7|12
1726661990000|2024-09-18 12:19:50|43098.6|43078.6|43094.8|43074.8|43098.6|43078.6|43094.8|43074.8|4
1726662000000|2024-09-18 12:20:00|43096.7|43076.7|43099.8|43079.8|43099.8|43079.8|43096.7|43076.7|9
1726662010000|2024-09-18 12:20:10|||||||||35
1726662030000|2024-09-18 12:20:30|43101.7|43081.7|43099.8|43079.8|43101.7|43081.7|43099.8|43079.8|5
1726662040000|2024-09-18 12:20:40|43101.7|43081.7|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|5
1726662050000|2024-09-18 12:20:50|43104.8|43084.8|43106.7|43086.7|43106.7|43086.7|43104.8|43084.8|6
1726662060000|2024-09-18 12:21:00|43107.3|43087.3|43102.3|43082.3|43107.3|43087.3|43102.3|43082.3|8
1726662070000|2024-09-18 12:21:10|43104.2|43084.2|43099.2|43079.2|43104.8|43084.8|43099.2|43079.2|32
1726662080000|2024-09-18 12:21:20|43097.3|43077.3|43096.7|43076.7|43098.6|43078.6|43096.7|43076.7|2
1726662090000|2024-09-18 12:21:30|43098.6|43078.6|43087.3|43067.3|43098.6|43078.6|43087.3|43067.3|18
1726662100000|2024-09-18 12:21:40|43086.1|43066.1|43086.7|43066.7|43086.7|43066.7|43086.1|43066.1|3
1726662110000|2024-09-18 12:21:50|43088.6|43068.6|43081.7|43061.7|43088.6|43068.6|43081.7|43061.7|15
1726662120000|2024-09-18 12:22:00|43079.8|43059.8|43092.4|43072.4|43092.4|43072.4|43079.8|43059.8|19
1726662130000|2024-09-18 12:22:10|43090.5|43070.5|43096.7|43076.7|43098|43078|43090.5|43070.5|11
1726662140000|2024-09-18 12:22:20|43098.6|43078.6|43101.1|43081.1|43101.7|43081.7|43098.6|43078.6|7
1726662150000|2024-09-18 12:22:30|43101.7|43081.7|43105.5|43085.5|43105.5|43085.5|43101.7|43081.7|8
1726662160000|2024-09-18 12:22:40|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|5
1726662170000|2024-09-18 12:22:50|43104.2|43084.2|43106.7|43086.7|43106.7|43086.7|43103.6|43083.6|6
1726662180000|2024-09-18 12:23:00|43104.8|43084.8|43108.6|43088.6|43109.2|43089.2|43104.2|43084.2|15
1726662190000|2024-09-18 12:23:10|43110.5|43090.5|43108.6|43088.6|43110.5|43090.5|43108.6|43088.6|6
1726662200000|2024-09-18 12:23:20|43108|43088|43108.6|43088.6|43110.5|43090.5|43105.5|43085.5|5
1726662210000|2024-09-18 12:23:30|||||||||5
1726662220000|2024-09-18 12:23:40|43108|43088|43103.6|43083.6|43108.6|43088.6|43103.6|43083.6|14
1726662230000|2024-09-18 12:23:50|43101.7|43081.7|43101.1|43081.1|43103.6|43083.6|43101.1|43081.1|3
1726662240000|2024-09-18 12:24:00|43099.2|43079.2|43101.1|43081.1|43103|43083|43099.2|43079.2|6
1726662250000|2024-09-18 12:24:10|||||||||2
1726662260000|2024-09-18 12:24:20|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|2
1726662270000|2024-09-18 12:24:30|43100.5|43080.5|43095.5|43075.5|43100.5|43080.5|43095.5|43075.5|8
1726662280000|2024-09-18 12:24:40|43097.4|43077.4|43100.5|43080.5|43100.5|43080.5|43097.4|43077.4|13
1726662290000|2024-09-18 12:24:50|43098.6|43078.6|43100.5|43080.5|43101.1|43081.1|43098|43078|3
1726662300000|2024-09-18 12:25:00|43098.6|43078.6|43098|43078|43098.6|43078.6|43097.4|43077.4|21
1726662310000|2024-09-18 12:25:10|43098.6|43078.6|43095.5|43075.5|43098.6|43078.6|43095.5|43075.5|5
1726662320000|2024-09-18 12:25:20|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43088.6|43068.6|27
1726662330000|2024-09-18 12:25:30|43090.5|43070.5|43090.5|43070.5|43090.5|43070.5|43088|43068|2
1726662340000|2024-09-18 12:25:40|43088|43068|43085.5|43065.5|43088|43068|43085.5|43065.5|8
1726662350000|2024-09-18 12:25:50|43083.6|43063.6|43083.6|43063.6|43085.5|43065.5|43083.6|43063.6|4
1726662360000|2024-09-18 12:26:00|43083|43063|43083|43063|43083.6|43063.6|43083|43063|8
1726662370000|2024-09-18 12:26:10|43081.1|43061.1|43083.6|43063.6|43083.6|43063.6|43080.5|43060.5|9
1726662380000|2024-09-18 12:26:20|43081.7|43061.7|43081.1|43061.1|43081.7|43061.7|43079.2|43059.2|3
1726662390000|2024-09-18 12:26:30|43083.6|43063.6|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|3
1726662400000|2024-09-18 12:26:40|43081.7|43061.7|43086.7|43066.7|43086.7|43066.7|43081.1|43061.1|21
1726662410000|2024-09-18 12:26:50|43083.6|43063.6|43083.6|43063.6|43084.2|43064.2|43083.6|43063.6|0
1726662420000|2024-09-18 12:27:00|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|3
1726662440000|2024-09-18 12:27:20|43086.1|43066.1|43088.6|43068.6|43089.8|43069.8|43086.1|43066.1|12
1726662450000|2024-09-18 12:27:30|43089.2|43069.2|43076.7|43056.7|43089.2|43069.2|43076.7|43056.7|21
1726662460000|2024-09-18 12:27:40|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|78
1726662470000|2024-09-18 12:27:50|43074.8|43054.8|43078|43058|43078|43058|43074.8|43054.8|4
1726662480000|2024-09-18 12:28:00|43079.8|43059.8|43079.8|43059.8|43080.5|43060.5|43079.8|43059.8|2
1726662500000|2024-09-18 12:28:20|43078.6|43058.6|43076.7|43056.7|43078.6|43058.6|43076.7|43056.7|2
1726662510000|2024-09-18 12:28:30|||||||||1
1726662520000|2024-09-18 12:28:40|||||||||1
1726662530000|2024-09-18 12:28:50|43074.8|43054.8|43073.6|43053.6|43074.8|43054.8|43073.6|43053.6|12
1726662540000|2024-09-18 12:29:00|43069.2|43049.2|43068.6|43048.6|43069.2|43049.2|43064.8|43044.8|17
1726662550000|2024-09-18 12:29:10|43070.5|43050.5|43066.7|43046.7|43070.5|43050.5|43066.7|43046.7|8
1726662560000|2024-09-18 12:29:20|43068.6|43048.6|43069.2|43049.2|43069.2|43049.2|43068.6|43048.6|6
1726662570000|2024-09-18 12:29:30|43066.7|43046.7|43066.1|43046.1|43066.7|43046.7|43066.1|43046.1|14
1726662580000|2024-09-18 12:29:40|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|1
1726662590000|2024-09-18 12:29:50|||||||||7
1726662600000|2024-09-18 12:30:00|43073|43053|43073.6|43053.6|43073.6|43053.6|43069.2|43049.2|4
1726662610000|2024-09-18 12:30:10|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|18
1726662620000|2024-09-18 12:30:20|43076.1|43056.1|43078|43058|43078|43058|43076.1|43056.1|6
1726662630000|2024-09-18 12:30:30|43085.5|43065.5|43091.1|43071.1|43091.1|43071.1|43085.5|43065.5|15
1726662640000|2024-09-18 12:30:40|||||||||1
1726662650000|2024-09-18 12:30:50|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|28
1726662660000|2024-09-18 12:31:00|43090.5|43070.5|43088.6|43068.6|43092.4|43072.4|43088.6|43068.6|11
1726662670000|2024-09-18 12:31:10|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|5
1726662680000|2024-09-18 12:31:20|43080.5|43060.5|43076.1|43056.1|43080.5|43060.5|43076.1|43056.1|28
1726662690000|2024-09-18 12:31:30|||||||||2
1726662700000|2024-09-18 12:31:40|43078.6|43058.6|43073.6|43053.6|43078.6|43058.6|43073.6|43053.6|5
1726662710000|2024-09-18 12:31:50|43075.5|43055.5|43073.6|43053.6|43075.5|43055.5|43073.6|43053.6|3
1726662720000|2024-09-18 12:32:00|43069.2|43049.2|43061.1|43041.1|43069.2|43049.2|43061.1|43041.1|12
1726662730000|2024-09-18 12:32:10|43058.6|43038.6|43053.6|43033.6|43058.6|43038.6|43053|43033|21
1726662740000|2024-09-18 12:32:20|43055.5|43035.5|43053.6|43033.6|43056.1|43036.1|43051.1|43031.1|10
1726662750000|2024-09-18 12:32:30|43055.5|43035.5|43053.6|43033.6|43055.5|43035.5|43048.6|43028.6|17
1726662770000|2024-09-18 12:32:50|43058.6|43038.6|43058.6|43038.6|43063|43043|43058.6|43038.6|10
1726662780000|2024-09-18 12:33:00|43060.5|43040.5|43049.9|43029.9|43063|43043|43049.9|43029.9|16
1726662790000|2024-09-18 12:33:10|43046.7|43026.7|43048.6|43028.6|43052.4|43032.4|43043|43023|14
1726662800000|2024-09-18 12:33:20|||||||||3
1726662810000|2024-09-18 12:33:30|43046.7|43026.7|43043.6|43023.6|43046.7|43026.7|43043.6|43023.6|4
1726662820000|2024-09-18 12:33:40|43041.7|43021.7|43038.6|43018.6|43041.7|43021.7|43037.4|43017.4|20
1726662830000|2024-09-18 12:33:50|43039.9|43019.9|43038.6|43018.6|43039.9|43019.9|43038.6|43018.6|11
1726662840000|2024-09-18 12:34:00|43035.5|43015.5|43036.7|43016.7|43038|43018|43033.6|43013.6|10
1726662850000|2024-09-18 12:34:10|43035.5|43015.5|43036.7|43016.7|43038.6|43018.6|43035.5|43015.5|32
1726662860000|2024-09-18 12:34:20|43034.9|43014.9|43036.7|43016.7|43039.9|43019.9|43034.2|43014.2|9
1726662870000|2024-09-18 12:34:30|43038.6|43018.6|43039.9|43019.9|43039.9|43019.9|43038.6|43018.6|34
1726662880000|2024-09-18 12:34:40|43041.8|43021.8|43043.6|43023.6|43045.5|43025.5|43041.8|43021.8|6
1726662890000|2024-09-18 12:34:50|43041.8|43021.8|43040.5|43020.5|43041.8|43021.8|43040.5|43020.5|12
1726662900000|2024-09-18 12:35:00|43043|43023|43040.5|43020.5|43043.6|43023.6|43038.6|43018.6|7
1726662910000|2024-09-18 12:35:10|43038.6|43018.6|43040.5|43020.5|43043|43023|43038.6|43018.6|7
1726662920000|2024-09-18 12:35:20|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|3
1726662930000|2024-09-18 12:35:30|||||||||15
1726662940000|2024-09-18 12:35:40|43038|43018|43038|43018|43040.5|43020.5|43035.5|43015.5|4
1726662950000|2024-09-18 12:35:50|43038.6|43018.6|43035.5|43015.5|43038.6|43018.6|43035.5|43015.5|5
1726662960000|2024-09-18 12:36:00|43037.4|43017.4|43037.4|43017.4|43038|43018|43035.5|43015.5|8
1726662970000|2024-09-18 12:36:10|43036.1|43016.1|43033.6|43013.6|43038.6|43018.6|43033.6|43013.6|4
1726662980000|2024-09-18 12:36:20|43035.5|43015.5|43038.6|43018.6|43038.6|43018.6|43033.6|43013.6|4
1726662990000|2024-09-18 12:36:30|43038|43018|43040.5|43020.5|43040.5|43020.5|43038|43018|7
1726663000000|2024-09-18 12:36:40|43038.6|43018.6|43038.6|43018.6|43040.5|43020.5|43038|43018|5
1726663010000|2024-09-18 12:36:50|43038|43018|43038|43018|43038.6|43018.6|43038|43018|0
1726663020000|2024-09-18 12:37:00|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|43036.1|43016.1|29
1726663030000|2024-09-18 12:37:10|43038|43018|43033.6|43013.6|43038|43018|43033|43013|58
1726663040000|2024-09-18 12:37:20|43035.5|43015.5|43035.5|43015.5|43035.5|43015.5|43033.6|43013.6|2
1726663050000|2024-09-18 12:37:30|43038.6|43018.6|43035.5|43015.5|43038.6|43018.6|43035.5|43015.5|5
1726663060000|2024-09-18 12:37:40|43036.1|43016.1|43033.6|43013.6|43038|43018|43033.6|43013.6|3
1726663070000|2024-09-18 12:37:50|43035.5|43015.5|43035.5|43015.5|43037.4|43017.4|43035.5|43015.5|3
1726663080000|2024-09-18 12:38:00|43033.6|43013.6|43035.5|43015.5|43038|43018|43033.6|43013.6|5
1726663090000|2024-09-18 12:38:10|43033.6|43013.6|43035.5|43015.5|43035.5|43015.5|43033|43013|2
1726663100000|2024-09-18 12:38:20|43033.6|43013.6|43033.6|43013.6|43035.5|43015.5|43033|43013|3
1726663110000|2024-09-18 12:38:30|43033|43013|43033|43013|43033.6|43013.6|43033|43013|1
1726663120000|2024-09-18 12:38:40|43033.6|43013.6|43035.5|43015.5|43035.5|43015.5|43033|43013|6
1726663130000|2024-09-18 12:38:50|43037.4|43017.4|43035.5|43015.5|43037.4|43017.4|43033.7|43013.7|10
1726663140000|2024-09-18 12:39:00|43033.7|43013.7|43039.9|43019.9|43039.9|43019.9|43033.7|43013.7|7
1726663150000|2024-09-18 12:39:10|43040.5|43020.5|43041.2|43021.2|43041.2|43021.2|43040.5|43020.5|0
1726663160000|2024-09-18 12:39:20|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|10
1726663170000|2024-09-18 12:39:30|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043|43023|0
1726663180000|2024-09-18 12:39:40|43043|43023|43045.5|43025.5|43045.5|43025.5|43043|43023|2
1726663190000|2024-09-18 12:39:50|43043.7|43023.7|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|15
1726663200000|2024-09-18 12:40:00|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|43050.5|43030.5|7
1726663210000|2024-09-18 12:40:10|43048.7|43028.7|43043|43023|43048.7|43028.7|43043|43023|7
1726663220000|2024-09-18 12:40:20|43041.2|43021.2|43040.5|43020.5|43043|43023|43040.5|43020.5|3
1726663230000|2024-09-18 12:40:30|43041.2|43021.2|43048.7|43028.7|43048.7|43028.7|43041.2|43021.2|7
1726663240000|2024-09-18 12:40:40|43045.5|43025.5|43050.5|43030.5|43050.5|43030.5|43045.5|43025.5|3
1726663250000|2024-09-18 12:40:50|||||||||1
1726663260000|2024-09-18 12:41:00|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|0
1726663270000|2024-09-18 12:41:10|43048|43028|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|19
1726663280000|2024-09-18 12:41:20|43043|43023|43040.5|43020.5|43043|43023|43040.5|43020.5|16
1726663290000|2024-09-18 12:41:30|43042.4|43022.4|43040.5|43020.5|43042.4|43022.4|43040.5|43020.5|2
1726663300000|2024-09-18 12:41:40|||||||||2
1726663310000|2024-09-18 12:41:50|||||||||2
1726663320000|2024-09-18 12:42:00|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|9
1726663330000|2024-09-18 12:42:10|43038|43018|43035.5|43015.5|43038|43018|43035.5|43015.5|5
1726663340000|2024-09-18 12:42:20|43033.7|43013.7|43035.5|43015.5|43035.5|43015.5|43033.7|43013.7|3
1726663350000|2024-09-18 12:42:30|43038|43018|43040.5|43020.5|43043|43023|43038|43018|3
1726663360000|2024-09-18 12:42:40|43043|43023|43040.5|43020.5|43043|43023|43038.7|43018.7|5
1726663370000|2024-09-18 12:42:50|43041.2|43021.2|43040.5|43020.5|43043|43023|43040.5|43020.5|4
1726663380000|2024-09-18 12:43:00|43040.6|43020.6|43043.1|43023.1|43043.1|43023.1|43040.6|43020.6|3
1726663390000|2024-09-18 12:43:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|8
1726663400000|2024-09-18 12:43:20|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|0
1726663410000|2024-09-18 12:43:30|43043.7|43023.7|43045.6|43025.6|43048.1|43028.1|43043.7|43023.7|6
1726663430000|2024-09-18 12:43:50|43043.7|43023.7|43045.6|43025.6|43045.6|43025.6|43043.7|43023.7|1
1726663440000|2024-09-18 12:44:00|43048.1|43028.1|43048.7|43028.7|43048.7|43028.7|43048.1|43028.1|12
1726663450000|2024-09-18 12:44:10|43050.6|43030.6|43048.7|43028.7|43053.1|43033.1|43048.7|43028.7|4
1726663460000|2024-09-18 12:44:20|43053.1|43033.1|43053.7|43033.7|43053.7|43033.7|43051.2|43031.2|2
1726663470000|2024-09-18 12:44:30|43050.6|43030.6|43048.1|43028.1|43050.6|43030.6|43048.1|43028.1|10
1726663480000|2024-09-18 12:44:40|43048.7|43028.7|43044.3|43024.3|43048.7|43028.7|43044.3|43024.3|8
1726663490000|2024-09-18 12:44:50|43042.4|43022.4|43041.8|43021.8|43044.3|43024.3|43041.8|43021.8|8
1726663500000|2024-09-18 12:45:00|43042.4|43022.4|43041.8|43021.8|43044.3|43024.3|43039.9|43019.9|3
1726663510000|2024-09-18 12:45:10|43044.3|43024.3|43044.9|43024.9|43044.9|43024.9|43041.8|43021.8|4
1726663520000|2024-09-18 12:45:20|43046.8|43026.8|43044.9|43024.9|43046.8|43026.8|43044.9|43024.9|2
1726663530000|2024-09-18 12:45:30|43046.8|43026.8|43039.9|43019.9|43046.8|43026.8|43039.9|43019.9|8
1726663540000|2024-09-18 12:45:40|43038|43018|43039.9|43019.9|43039.9|43019.9|43038|43018|2
1726663550000|2024-09-18 12:45:50|43038|43018|43035.5|43015.5|43039.9|43019.9|43035.5|43015.5|2
1726663560000|2024-09-18 12:46:00|||||||||2
1726663570000|2024-09-18 12:46:10|43034.9|43014.9|43037.4|43017.4|43037.4|43017.4|43034.9|43014.9|5
1726663580000|2024-09-18 12:46:20|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1726663590000|2024-09-18 12:46:30|43038|43018|43038|43018|43038|43018|43038|43018|1
1726663610000|2024-09-18 12:46:50|43036.8|43016.8|43038|43018|43038|43018|43036.8|43016.8|1
1726663620000|2024-09-18 12:47:00|43039.9|43019.9|43044.9|43024.9|43046.8|43026.8|43039.9|43019.9|5
1726663630000|2024-09-18 12:47:10|||||||||5
1726663640000|2024-09-18 12:47:20|43042.4|43022.4|43042.4|43022.4|43043|43023|43042.4|43022.4|5
1726663650000|2024-09-18 12:47:30|43043|43023|43043|43023|43043|43023|43041.1|43021.1|2
1726663660000|2024-09-18 12:47:40|43041.1|43021.1|43043|43023|43043|43023|43041.1|43021.1|3
1726663670000|2024-09-18 12:47:50|||||||||2
1726663680000|2024-09-18 12:48:00|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|43045.5|43025.5|4
1726663690000|2024-09-18 12:48:10|43046.1|43026.1|43043|43023|43046.1|43026.1|43043|43023|4
1726663700000|2024-09-18 12:48:20|43043.6|43023.6|43043|43023|43043.6|43023.6|43043|43023|0
1726663710000|2024-09-18 12:48:30|43041.1|43021.1|43038.6|43018.6|43041.1|43021.1|43038.6|43018.6|19
1726663720000|2024-09-18 12:48:40|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43038.6|43018.6|8
1726663740000|2024-09-18 12:49:00|43041.1|43021.1|43038|43018|43041.1|43021.1|43036.1|43016.1|5
1726663750000|2024-09-18 12:49:10|43036.1|43016.1|43036.1|43016.1|43038|43018|43036.1|43016.1|0
1726663760000|2024-09-18 12:49:20|43038|43018|43041.1|43021.1|43041.1|43021.1|43038|43018|5
1726663770000|2024-09-18 12:49:30|43040.5|43020.5|43039.9|43019.9|43041.1|43021.1|43039.9|43019.9|6
1726663780000|2024-09-18 12:49:40|43038|43018|43038|43018|43039.9|43019.9|43038|43018|28
1726663790000|2024-09-18 12:49:50|43036.1|43016.1|43028|43008|43040.5|43020.5|43028|43008|41
1726663800000|2024-09-18 12:50:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|23
1726663810000|2024-09-18 12:50:10|43025.5|43005.5|43026.1|43006.1|43026.1|43006.1|43025.5|43005.5|6
1726663820000|2024-09-18 12:50:20|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|43030.5|43010.5|2
1726663830000|2024-09-18 12:50:30|43028.6|43008.6|43030.5|43010.5|43031.1|43011.1|43026.1|43006.1|14
1726663840000|2024-09-18 12:50:40|43031.1|43011.1|43030.5|43010.5|43031.1|43011.1|43030.5|43010.5|6
1726663850000|2024-09-18 12:50:50|43031.1|43011.1|43030.5|43010.5|43031.1|43011.1|43030.5|43010.5|34
1726663860000|2024-09-18 12:51:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|8
1726663870000|2024-09-18 12:51:10|43026.8|43006.8|43030.5|43010.5|43030.5|43010.5|43026.8|43006.8|35
1726663880000|2024-09-18 12:51:20|||||||||11
1726663890000|2024-09-18 12:51:30|43029.9|43009.9|43030.5|43010.5|43030.5|43010.5|43029.9|43009.9|2
1726663900000|2024-09-18 12:51:40|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|43029.9|43009.9|1
1726663910000|2024-09-18 12:51:50|43030.5|43010.5|43025.5|43005.5|43030.5|43010.5|43025.5|43005.5|4
1726663920000|2024-09-18 12:52:00|43026.1|43006.1|43026.1|43006.1|43026.1|43006.1|43025.5|43005.5|12
1726663930000|2024-09-18 12:52:10|43028|43008|43030.5|43010.5|43030.5|43010.5|43028|43008|6
1726663940000|2024-09-18 12:52:20|43026.8|43006.8|43028|43008|43028|43008|43026.1|43006.1|10
1726663950000|2024-09-18 12:52:30|43029.9|43009.9|43028|43008|43030.5|43010.5|43028|43008|2
1726663960000|2024-09-18 12:52:40|43028.6|43008.6|43031.1|43011.1|43031.1|43011.1|43028.6|43008.6|19
1726663980000|2024-09-18 12:53:00|43030.5|43010.5|43031.1|43011.1|43033|43013|43030.5|43010.5|6
1726663990000|2024-09-18 12:53:10|43033|43013|43028|43008|43033|43013|43028|43008|33
1726664000000|2024-09-18 12:53:20|43025.5|43005.5|43020.5|43000.5|43025.5|43005.5|43020.5|43000.5|15
1726664010000|2024-09-18 12:53:30|43019.9|42999.9|43018.6|42998.6|43020.5|43000.5|43018|42998|6
1726664020000|2024-09-18 12:53:40|43018|42998|43020.5|43000.5|43020.5|43000.5|43018|42998|6
1726664030000|2024-09-18 12:53:50|43018.7|42998.7|43018|42998|43018.7|42998.7|43018|42998|1
1726664040000|2024-09-18 12:54:00|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|43020.5|43000.5|2
1726664050000|2024-09-18 12:54:10|43022.4|43002.4|43020.5|43000.5|43022.4|43002.4|43020.5|43000.5|8
1726664060000|2024-09-18 12:54:20|43018|42998|43018|42998|43018|42998|43018|42998|4
1726664070000|2024-09-18 12:54:30|||||||||2
1726664080000|2024-09-18 12:54:40|||||||||2
1726664090000|2024-09-18 12:54:50|43017.4|42997.4|43013.7|42993.7|43017.4|42997.4|43013.7|42993.7|18
1726664100000|2024-09-18 12:55:00|43015.5|42995.5|43018|42998|43018|42998|43013|42993|15
1726664110000|2024-09-18 12:55:10|43016.2|42996.2|43013|42993|43018|42998|43013|42993|10
1726664120000|2024-09-18 12:55:20|43012.4|42992.4|43010.5|42990.5|43014.9|42994.9|43010.5|42990.5|18
1726664130000|2024-09-18 12:55:30|43011.2|42991.2|43009.3|42989.3|43011.2|42991.2|43009.3|42989.3|9
1726664140000|2024-09-18 12:55:40|43010.5|42990.5|43010.5|42990.5|43010.5|42990.5|43006.2|42986.2|8
1726664150000|2024-09-18 12:55:50|||||||||6
1726664160000|2024-09-18 12:56:00|43013|42993|43013|42993|43013|42993|43013|42993|3
1726664180000|2024-09-18 12:56:20|42993|42973|42995.5|42975.5|42995.5|42975.5|42993|42973|5
1726664190000|2024-09-18 12:56:30|42996.2|42976.2|43003|42983|43003|42983|42996.2|42976.2|9
1726664200000|2024-09-18 12:56:40|43004.9|42984.9|43005.5|42985.5|43007.4|42987.4|43004.9|42984.9|21
1726664210000|2024-09-18 12:56:50|43009.3|42989.3|43010.5|42990.5|43013|42993|43009.3|42989.3|20
1726664220000|2024-09-18 12:57:00|43009.9|42989.9|43009.3|42989.3|43009.9|42989.9|43007.4|42987.4|6
1726664230000|2024-09-18 12:57:10|43009.9|42989.9|43010.5|42990.5|43010.5|42990.5|43009.9|42989.9|5
1726664240000|2024-09-18 12:57:20|43011.2|42991.2|43013|42993|43013|42993|43011.2|42991.2|4
1726664250000|2024-09-18 12:57:30|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|6
1726664260000|2024-09-18 12:57:40|43013|42993|43013|42993|43014.9|42994.9|43010.5|42990.5|7
1726664270000|2024-09-18 12:57:50|43015.5|42995.5|43015.5|42995.5|43015.5|42995.5|43011.2|42991.2|28
1726664280000|2024-09-18 12:58:00|43016.2|42996.2|43015.6|42995.6|43016.2|42996.2|43015.5|42995.5|6
1726664290000|2024-09-18 12:58:10|43018.1|42998.1|43015.6|42995.6|43018.1|42998.1|43015.6|42995.6|3
1726664300000|2024-09-18 12:58:20|43013.7|42993.7|43013.1|42993.1|43015.6|42995.6|43013.1|42993.1|8
1726664310000|2024-09-18 12:58:30|43014.9|42994.9|43015.6|42995.6|43016.2|42996.2|43014.9|42994.9|2
1726664320000|2024-09-18 12:58:40|43016.2|42996.2|43008.1|42988.1|43016.2|42996.2|43008.1|42988.1|7
1726664330000|2024-09-18 12:58:50|43005.6|42985.6|43000.6|42980.6|43005.6|42985.6|43000.6|42980.6|5
1726664340000|2024-09-18 12:59:00|43003.7|42983.7|42995.6|42975.6|43005.6|42985.6|42985.6|42965.6|43
1726664350000|2024-09-18 12:59:10|42993.7|42973.7|42989.9|42969.9|42993.7|42973.7|42988.1|42968.1|11
1726664360000|2024-09-18 12:59:20|42991.8|42971.8|42989.9|42969.9|42991.8|42971.8|42989.9|42969.9|13
1726664370000|2024-09-18 12:59:30|42991.8|42971.8|42989.9|42969.9|42991.8|42971.8|42989.9|42969.9|7
1726664380000|2024-09-18 12:59:40|42990.6|42970.6|42994.9|42974.9|42994.9|42974.9|42990.6|42970.6|21
1726664390000|2024-09-18 12:59:50|42996.8|42976.8|42996.8|42976.8|42999.9|42979.9|42996.8|42976.8|9
1726664400000|2024-09-18 13:00:00|42998.7|42978.7|42963.1|42943.1|43002.4|42982.4|42959.9|42939.9|168
1726664410000|2024-09-18 13:00:10|42960.6|42940.6|42966.2|42946.2|42967.4|42947.4|42950.6|42930.6|56
1726664420000|2024-09-18 13:00:20|42968.1|42948.1|42978.7|42958.7|42988.7|42968.7|42968.1|42948.1|48
1726664430000|2024-09-18 13:00:30|42976.8|42956.8|42971.2|42951.2|42978.1|42958.1|42971.2|42951.2|34
1726664440000|2024-09-18 13:00:40|42974.3|42954.3|42971.2|42951.2|42975.6|42955.6|42964.3|42944.3|38
1726664450000|2024-09-18 13:00:50|42969.3|42949.3|42968.1|42948.1|42973.7|42953.7|42968.1|42948.1|22
1726664460000|2024-09-18 13:01:00|42967.4|42947.4|42988.7|42968.7|42988.7|42968.7|42965.6|42945.6|47
1726664470000|2024-09-18 13:01:10|42990.6|42970.6|42986.2|42966.2|42993.1|42973.1|42981.2|42961.2|32
1726664480000|2024-09-18 13:01:20|42988.7|42968.7|42988.7|42968.7|42988.7|42968.7|42983.7|42963.7|21
1726664490000|2024-09-18 13:01:30|42986.8|42966.8|43000.6|42980.6|43002.4|42982.4|42984.3|42964.3|21
1726664500000|2024-09-18 13:01:40|42998.7|42978.7|43012.4|42992.4|43014.9|42994.9|42995.6|42975.6|52
1726664510000|2024-09-18 13:01:50|43010.6|42990.6|43007.4|42987.4|43014.9|42994.9|43005.6|42985.6|24
1726664520000|2024-09-18 13:02:00|43004.9|42984.9|42994.3|42974.3|43004.9|42984.9|42994.3|42974.3|35
1726664530000|2024-09-18 13:02:10|42991.8|42971.8|42984.9|42964.9|42996.8|42976.8|42984.9|42964.9|15
1726664540000|2024-09-18 13:02:20|42983.1|42963.1|42987.5|42967.5|42987.5|42967.5|42980|42960|21
1726664550000|2024-09-18 13:02:30|42991.8|42971.8|42992.5|42972.5|42996.2|42976.2|42991.8|42971.8|23
1726664560000|2024-09-18 13:02:40|42991.8|42971.8|42984.3|42964.3|42991.8|42971.8|42984.3|42964.3|15
1726664570000|2024-09-18 13:02:50|42986.2|42966.2|42995|42975|42996.2|42976.2|42986.2|42966.2|38
1726664580000|2024-09-18 13:03:00|42992.5|42972.5|42992.5|42972.5|42996.8|42976.8|42991.8|42971.8|21
1726664590000|2024-09-18 13:03:10|42991.8|42971.8|42981.8|42961.8|42992.5|42972.5|42981.8|42961.8|21
1726664600000|2024-09-18 13:03:20|42982.5|42962.5|42988.1|42968.1|42990|42970|42980.6|42960.6|8
1726664610000|2024-09-18 13:03:30|42987.5|42967.5|42979.3|42959.3|42987.5|42967.5|42979.3|42959.3|12
1726664620000|2024-09-18 13:03:40|42978.7|42958.7|42975|42955|42978.7|42958.7|42972.5|42952.5|19
1726664630000|2024-09-18 13:03:50|42979.3|42959.3|42975|42955|42981.8|42961.8|42975|42955|8
1726664640000|2024-09-18 13:04:00|42976.8|42956.8|42972.5|42952.5|42976.8|42956.8|42971.8|42951.8|28
1726664650000|2024-09-18 13:04:10|42970|42950|42969.3|42949.3|42970|42950|42962.5|42942.5|41
1726664660000|2024-09-18 13:04:20|42967.5|42947.5|42956.8|42936.8|42969.3|42949.3|42956.8|42936.8|8
1726664670000|2024-09-18 13:04:30|42959.3|42939.3|42960|42940|42963.7|42943.7|42956.8|42936.8|10
1726664680000|2024-09-18 13:04:40|42959.3|42939.3|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|11
1726664690000|2024-09-18 13:04:50|42963.7|42943.7|42960|42940|42963.7|42943.7|42957.5|42937.5|13
1726664700000|2024-09-18 13:05:00|42958.1|42938.1|42980|42960|42981.2|42961.2|42958.1|42938.1|30
1726664710000|2024-09-18 13:05:10|42979.3|42959.3|42970|42950|42979.3|42959.3|42970|42950|3
1726664720000|2024-09-18 13:05:20|42967.5|42947.5|42965|42945|42970|42950|42964.3|42944.3|26
1726664730000|2024-09-18 13:05:30|42963.1|42943.1|42965|42945|42965|42945|42960|42940|8
1726664740000|2024-09-18 13:05:40|42964.3|42944.3|42950.6|42930.6|42964.3|42944.3|42950.6|42930.6|22
1726664750000|2024-09-18 13:05:50|42948.1|42928.1|42963.1|42943.1|42963.1|42943.1|42948.1|42928.1|29
1726664760000|2024-09-18 13:06:00|42962.5|42942.5|42962.5|42942.5|42965|42945|42962.5|42942.5|10
1726664770000|2024-09-18 13:06:10|42960.6|42940.6|42966.8|42946.8|42966.8|42946.8|42960.6|42940.6|5
1726664780000|2024-09-18 13:06:20|42965|42945|42966.8|42946.8|42966.8|42946.8|42965|42945|2
1726664790000|2024-09-18 13:06:30|42967.5|42947.5|42964.4|42944.4|42970|42950|42960.6|42940.6|17
1726664800000|2024-09-18 13:06:40|42962.5|42942.5|42956.9|42936.9|42962.5|42942.5|42956.9|42936.9|6
1726664810000|2024-09-18 13:06:50|42958.7|42938.7|42959.4|42939.4|42959.4|42939.4|42956.9|42936.9|4
1726664820000|2024-09-18 13:07:00|42956.9|42936.9|42956.9|42936.9|42956.9|42936.9|42954.4|42934.4|17
1726664830000|2024-09-18 13:07:10|42955|42935|42954.4|42934.4|42958.7|42938.7|42954.4|42934.4|5
1726664840000|2024-09-18 13:07:20|42956.9|42936.9|42964.4|42944.4|42964.4|42944.4|42956.9|42936.9|39
1726664850000|2024-09-18 13:07:30|42966.2|42946.2|42970|42950|42974.4|42954.4|42966.2|42946.2|9
1726664860000|2024-09-18 13:07:40|42971.9|42951.9|42971.9|42951.9|42972.5|42952.5|42969.4|42949.4|8
1726664870000|2024-09-18 13:07:50|42974.4|42954.4|42972.5|42952.5|42974.4|42954.4|42969.4|42949.4|5
1726664880000|2024-09-18 13:08:00|42970|42950|42972.5|42952.5|42973.7|42953.7|42969.4|42949.4|10
1726664890000|2024-09-18 13:08:10|42970.6|42950.6|42975|42955|42975|42955|42970|42950|12
1726664900000|2024-09-18 13:08:20|42976.9|42956.9|42970|42950|42976.9|42956.9|42969.4|42949.4|6
1726664910000|2024-09-18 13:08:30|42966.9|42946.9|42964.4|42944.4|42966.9|42946.9|42963.7|42943.7|22
1726664920000|2024-09-18 13:08:40|42962.5|42942.5|42960|42940|42965|42945|42960|42940|3
1726664930000|2024-09-18 13:08:50|42961.9|42941.9|42959.4|42939.4|42962.5|42942.5|42959.4|42939.4|2
1726664940000|2024-09-18 13:09:00|42960|42940|42949.4|42929.4|42960|42940|42949.4|42929.4|24
1726664950000|2024-09-18 13:09:10|42948.7|42928.7|42951.9|42931.9|42951.9|42931.9|42944.4|42924.4|4
1726664960000|2024-09-18 13:09:20|42950|42930|42951.9|42931.9|42953.7|42933.7|42948.7|42928.7|12
1726664970000|2024-09-18 13:09:30|42950|42930|42956.9|42936.9|42956.9|42936.9|42949.4|42929.4|15
1726664980000|2024-09-18 13:09:40|42956.2|42936.2|42954.4|42934.4|42956.9|42936.9|42954.4|42934.4|3
1726664990000|2024-09-18 13:09:50|42955|42935|42959.4|42939.4|42959.4|42939.4|42955|42935|7
1726665000000|2024-09-18 13:10:00|42964.4|42944.4|42966.9|42946.9|42968.7|42948.7|42963.7|42943.7|21
1726665010000|2024-09-18 13:10:10|42968.7|42948.7|42961.9|42941.9|42968.7|42948.7|42961.9|42941.9|14
1726665020000|2024-09-18 13:10:20|42963.7|42943.7|42961.2|42941.2|42963.7|42943.7|42958.7|42938.7|5
1726665030000|2024-09-18 13:10:30|42963.7|42943.7|42958.7|42938.7|42963.7|42943.7|42958.7|42938.7|6
1726665040000|2024-09-18 13:10:40|42959.4|42939.4|42963.7|42943.7|42963.7|42943.7|42959.4|42939.4|3
1726665050000|2024-09-18 13:10:50|42965.6|42945.6|42971.9|42951.9|42971.9|42951.9|42965.6|42945.6|3
1726665060000|2024-09-18 13:11:00|42970|42950|42966.9|42946.9|42970|42950|42966.3|42946.3|7
1726665070000|2024-09-18 13:11:10|42968.8|42948.8|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|11
1726665080000|2024-09-18 13:11:20|42968.8|42948.8|42973.8|42953.8|42973.8|42953.8|42968.8|42948.8|21
1726665090000|2024-09-18 13:11:30|42974.4|42954.4|42980.6|42960.6|42980.6|42960.6|42974.4|42954.4|7
1726665100000|2024-09-18 13:11:40|42981.3|42961.3|42990.6|42970.6|42993.8|42973.8|42981.3|42961.3|14
1726665110000|2024-09-18 13:11:50|42991.3|42971.3|42988.1|42968.1|42993.8|42973.8|42988.1|42968.1|4
1726665120000|2024-09-18 13:12:00|42988.8|42968.8|42973.8|42953.8|42988.8|42968.8|42969.4|42949.4|45
1726665130000|2024-09-18 13:12:10|42972.5|42952.5|42973.8|42953.8|42975.6|42955.6|42970.6|42950.6|2
1726665140000|2024-09-18 13:12:20|42975.6|42955.6|42976.3|42956.3|42978.8|42958.8|42973.1|42953.1|9
1726665150000|2024-09-18 13:12:30|42975.6|42955.6|42980.6|42960.6|42983.8|42963.8|42975.6|42955.6|13
1726665160000|2024-09-18 13:12:40|42983.1|42963.1|42986.3|42966.3|42986.3|42966.3|42983.1|42963.1|12
1726665170000|2024-09-18 13:12:50|42985.6|42965.6|42983.1|42963.1|42988.1|42968.1|42983.1|42963.1|33
1726665180000|2024-09-18 13:13:00|42983.8|42963.8|42990.6|42970.6|42990.6|42970.6|42983.8|42963.8|9
1726665190000|2024-09-18 13:13:10|42988.8|42968.8|42988.8|42968.8|42990.6|42970.6|42988.1|42968.1|5
1726665200000|2024-09-18 13:13:20|42992.5|42972.5|42993.1|42973.1|42997.5|42977.5|42988.1|42968.1|26
1726665210000|2024-09-18 13:13:30|42993.8|42973.8|42996.3|42976.3|42998.8|42978.8|42990.6|42970.6|10
1726665220000|2024-09-18 13:13:40|42998.8|42978.8|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|17
1726665230000|2024-09-18 13:13:50|43000.6|42980.6|43003.8|42983.8|43003.8|42983.8|42998.1|42978.1|19
1726665240000|2024-09-18 13:14:00|43001.9|42981.9|43013.8|42993.8|43013.8|42993.8|43001.9|42981.9|29
1726665250000|2024-09-18 13:14:10|43011.9|42991.9|43005|42985|43013.8|42993.8|43005|42985|16
1726665260000|2024-09-18 13:14:20|43004.4|42984.4|43011.9|42991.9|43011.9|42991.9|43004.4|42984.4|8
1726665270000|2024-09-18 13:14:30|43012.5|42992.5|43020.6|43000.6|43020.6|43000.6|43011.9|42991.9|11
1726665280000|2024-09-18 13:14:40|43021.3|43001.3|43025|43005|43025|43005|43021.3|43001.3|7
1726665290000|2024-09-18 13:14:50|43026.9|43006.9|43018.8|42998.8|43026.9|43006.9|43018.8|42998.8|9
1726665300000|2024-09-18 13:15:00|43020.6|43000.6|43012.5|42992.5|43023.8|43003.8|43012.5|42992.5|25
1726665310000|2024-09-18 13:15:10|43011.9|42991.9|43012.5|42992.5|43012.5|42992.5|43007.5|42987.5|8
1726665320000|2024-09-18 13:15:20|43014.4|42994.4|43026.3|43006.3|43026.3|43006.3|43014.4|42994.4|10
1726665330000|2024-09-18 13:15:30|43026.9|43006.9|43053.8|43033.8|43053.8|43033.8|43026.9|43006.9|26
1726665340000|2024-09-18 13:15:40|43058.2|43038.2|43058.2|43038.2|43058.8|43038.8|43058.2|43038.2|39
1726665350000|2024-09-18 13:15:50|43057.5|43037.5|43063.8|43043.8|43063.8|43043.8|43057.5|43037.5|13
1726665360000|2024-09-18 13:16:00|43064.4|43044.4|43077.5|43057.5|43080|43060|43064.4|43044.4|29
1726665370000|2024-09-18 13:16:10|43078.2|43058.2|43069.4|43049.4|43082.5|43062.5|43067.5|43047.5|45
1726665380000|2024-09-18 13:16:20|43067.5|43047.5|43062.5|43042.5|43069.4|43049.4|43062.5|43042.5|8
1726665390000|2024-09-18 13:16:30|43060.7|43040.7|43039.4|43019.4|43062.5|43042.5|43039.4|43019.4|32
1726665400000|2024-09-18 13:16:40|43037.5|43017.5|43039.4|43019.4|43039.4|43019.4|43035|43015|13
1726665410000|2024-09-18 13:16:50|43041.3|43021.3|43045|43025|43045|43025|43041.3|43021.3|10
1726665420000|2024-09-18 13:17:00|43046.9|43026.9|43066.3|43046.3|43068.2|43048.2|43044.4|43024.4|11
1726665430000|2024-09-18 13:17:10|43068.2|43048.2|43074.4|43054.4|43075|43055|43068.2|43048.2|4
1726665440000|2024-09-18 13:17:20|43072.5|43052.5|43066.9|43046.9|43072.5|43052.5|43066.9|43046.9|7
1726665450000|2024-09-18 13:17:30|43064.4|43044.4|43067.5|43047.5|43069.4|43049.4|43064.4|43044.4|10
1726665460000|2024-09-18 13:17:40|43069.4|43049.4|43076.9|43056.9|43076.9|43056.9|43069.4|43049.4|4
1726665470000|2024-09-18 13:17:50|43081.9|43061.9|43082.5|43062.5|43086.9|43066.9|43081.9|43061.9|38
1726665480000|2024-09-18 13:18:00|43080.7|43060.7|43077.5|43057.5|43080.7|43060.7|43074.4|43054.4|17
1726665490000|2024-09-18 13:18:10|43079.4|43059.4|43077.5|43057.5|43079.4|43059.4|43077.5|43057.5|4
1726665500000|2024-09-18 13:18:20|43075.7|43055.7|43073.8|43053.8|43077.5|43057.5|43073.8|43053.8|6
1726665510000|2024-09-18 13:18:30|43071.9|43051.9|43070.7|43050.7|43071.9|43051.9|43070|43050|3
1726665520000|2024-09-18 13:18:40|43070|43050|43067.5|43047.5|43070|43050|43067.5|43047.5|4
1726665530000|2024-09-18 13:18:50|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|43072.5|43052.5|2
1726665540000|2024-09-18 13:19:00|43067.5|43047.5|43072.5|43052.5|43072.5|43052.5|43067.5|43047.5|10
1726665550000|2024-09-18 13:19:10|43069.4|43049.4|43067.5|43047.5|43069.4|43049.4|43067.5|43047.5|4
1726665560000|2024-09-18 13:19:20|43062.5|43042.5|43055.7|43035.7|43062.5|43042.5|43054.4|43034.4|7
1726665570000|2024-09-18 13:19:30|43057.5|43037.5|43057.5|43037.5|43060|43040|43057.5|43037.5|8
1726665580000|2024-09-18 13:19:40|43056.9|43036.9|43057.6|43037.6|43057.6|43037.6|43053.2|43033.2|6
1726665590000|2024-09-18 13:19:50|43058.2|43038.2|43072.6|43052.6|43072.6|43052.6|43058.2|43038.2|31
1726665600000|2024-09-18 13:20:00|43075.1|43055.1|43074.4|43054.4|43075.1|43055.1|43074.4|43054.4|15
1726665610000|2024-09-18 13:20:10|43076.3|43056.3|43060.1|43040.1|43076.9|43056.9|43060.1|43040.1|7
1726665620000|2024-09-18 13:20:20|43059.4|43039.4|43062.6|43042.6|43063.2|43043.2|43059.4|43039.4|3
1726665630000|2024-09-18 13:20:30|43063.2|43043.2|43074.4|43054.4|43074.4|43054.4|43062.6|43042.6|12
1726665640000|2024-09-18 13:20:40|43072.6|43052.6|43077.6|43057.6|43079.4|43059.4|43072.6|43052.6|13
1726665650000|2024-09-18 13:20:50|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43072.6|43052.6|35
1726665660000|2024-09-18 13:21:00|43078.8|43058.8|43089.4|43069.4|43090.7|43070.7|43076.9|43056.9|41
1726665670000|2024-09-18 13:21:10|43091.3|43071.3|43091.9|43071.9|43094.4|43074.4|43091.3|43071.3|4
1726665680000|2024-09-18 13:21:20|43084.4|43064.4|43079.4|43059.4|43084.4|43064.4|43079.4|43059.4|11
1726665690000|2024-09-18 13:21:30|43077.6|43057.6|43075.1|43055.1|43077.6|43057.6|43072.6|43052.6|21
1726665700000|2024-09-18 13:21:40|43075.7|43055.7|43080.1|43060.1|43080.7|43060.7|43075.7|43055.7|3
1726665710000|2024-09-18 13:21:50|43082.6|43062.6|43082.6|43062.6|43085.7|43065.7|43082.6|43062.6|1
1726665720000|2024-09-18 13:22:00|43084.4|43064.4|43077.6|43057.6|43084.4|43064.4|43075.1|43055.1|4
1726665730000|2024-09-18 13:22:10|43079.4|43059.4|43077.6|43057.6|43080.1|43060.1|43076.9|43056.9|6
1726665740000|2024-09-18 13:22:20|43076.9|43056.9|43071.9|43051.9|43076.9|43056.9|43071.3|43051.3|2
1726665750000|2024-09-18 13:22:30|43070.1|43050.1|43076.9|43056.9|43076.9|43056.9|43070.1|43050.1|10
1726665760000|2024-09-18 13:22:40|43076.3|43056.3|43070.7|43050.7|43077.6|43057.6|43069.4|43049.4|20
1726665770000|2024-09-18 13:22:50|43070.1|43050.1|43062.6|43042.6|43070.1|43050.1|43062.6|43042.6|4
1726665780000|2024-09-18 13:23:00|43061.9|43041.9|43062.6|43042.6|43066.9|43046.9|43061.3|43041.3|21
1726665790000|2024-09-18 13:23:10|43060.1|43040.1|43057.6|43037.6|43060.7|43040.7|43057.6|43037.6|7
1726665800000|2024-09-18 13:23:20|43055.7|43035.7|43063.8|43043.8|43063.8|43043.8|43055.7|43035.7|18
1726665810000|2024-09-18 13:23:30|43065.7|43045.7|43073.8|43053.8|43073.8|43053.8|43065.7|43045.7|5
1726665820000|2024-09-18 13:23:40|43071.9|43051.9|43075.7|43055.7|43078.2|43058.2|43071.9|43051.9|4
1726665830000|2024-09-18 13:23:50|43074.4|43054.4|43068.8|43048.8|43074.4|43054.4|43068.8|43048.8|10
1726665840000|2024-09-18 13:24:00|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|10
1726665850000|2024-09-18 13:24:10|43073.8|43053.8|43073.8|43053.8|43076.3|43056.3|43073.8|43053.8|8
1726665860000|2024-09-18 13:24:20|43071.9|43051.9|43080.7|43060.7|43080.7|43060.7|43071.9|43051.9|14
1726665870000|2024-09-18 13:24:30|43080.1|43060.1|43078.8|43058.8|43081.3|43061.3|43078.2|43058.2|5
1726665880000|2024-09-18 13:24:40|43078.2|43058.2|43078.8|43058.8|43080.7|43060.7|43078.2|43058.2|1
1726665890000|2024-09-18 13:24:50|43078.2|43058.2|43080.7|43060.7|43083.2|43063.2|43078.2|43058.2|11
1726665900000|2024-09-18 13:25:00|43078.8|43058.8|43070.7|43050.7|43078.8|43058.8|43068.8|43048.8|9
1726665910000|2024-09-18 13:25:10|43069.4|43049.4|43075.7|43055.7|43075.7|43055.7|43068.8|43048.8|4
1726665920000|2024-09-18 13:25:20|43073.8|43053.8|43073.2|43053.2|43076.3|43056.3|43073.2|43053.2|10
1726665930000|2024-09-18 13:25:30|43073.8|43053.8|43075.7|43055.7|43078.8|43058.8|43073.8|43053.8|4
1726665940000|2024-09-18 13:25:40|43073.8|43053.8|43075.7|43055.7|43076.3|43056.3|43073.8|43053.8|3
1726665950000|2024-09-18 13:25:50|43073.8|43053.8|43073.8|43053.8|43073.8|43053.8|43070.7|43050.7|9
1726665960000|2024-09-18 13:26:00|43073.2|43053.2|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|18
1726665970000|2024-09-18 13:26:10|||||||||8
1726665980000|2024-09-18 13:26:20|43073.8|43053.8|43075.1|43055.1|43077.6|43057.6|43073.2|43053.2|5
1726665990000|2024-09-18 13:26:30|43075.7|43055.7|43073.8|43053.8|43077.6|43057.6|43073.2|43053.2|6
1726666000000|2024-09-18 13:26:40|43073.2|43053.2|43068.8|43048.8|43075.7|43055.7|43068.8|43048.8|12
1726666010000|2024-09-18 13:26:50|43068.2|43048.2|43058.8|43038.8|43068.8|43048.8|43058.8|43038.8|37
1726666020000|2024-09-18 13:27:00|43058.2|43038.2|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|4
1726666030000|2024-09-18 13:27:10|43055.7|43035.7|43058.8|43038.8|43058.8|43038.8|43055.7|43035.7|0
1726666040000|2024-09-18 13:27:20|43058.2|43038.2|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|8
1726666050000|2024-09-18 13:27:30|43061.3|43041.3|43065.7|43045.7|43065.7|43045.7|43060.7|43040.7|26
1726666060000|2024-09-18 13:27:40|43068.2|43048.2|43078.2|43058.2|43078.2|43058.2|43066.3|43046.3|6
1726666070000|2024-09-18 13:27:50|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|10
1726666080000|2024-09-18 13:28:00|43073.8|43053.8|43067.6|43047.6|43073.8|43053.8|43067.6|43047.6|3
1726666090000|2024-09-18 13:28:10|43068.2|43048.2|43065.7|43045.7|43068.2|43048.2|43063.2|43043.2|11
1726666100000|2024-09-18 13:28:20|43067.6|43047.6|43068.8|43048.8|43070.7|43050.7|43067.6|43047.6|4
1726666110000|2024-09-18 13:28:30|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43068.8|43048.8|1
1726666120000|2024-09-18 13:28:40|43073.8|43053.8|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|3
1726666130000|2024-09-18 13:28:50|43075.7|43055.7|43070.7|43050.7|43080.1|43060.1|43070.7|43050.7|47
1726666140000|2024-09-18 13:29:00|43071.3|43051.3|43065.7|43045.7|43071.3|43051.3|43065.7|43045.7|10
1726666150000|2024-09-18 13:29:10|43068.2|43048.2|43068.2|43048.2|43068.8|43048.8|43067.6|43047.6|7
1726666160000|2024-09-18 13:29:20|43065.7|43045.7|43070.1|43050.1|43070.1|43050.1|43060.7|43040.7|13
1726666170000|2024-09-18 13:29:30|43073.2|43053.2|43073.8|43053.8|43073.8|43053.8|43070.1|43050.1|1
1726666180000|2024-09-18 13:29:40|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|3
1726666190000|2024-09-18 13:29:50|43077.6|43057.6|43080.7|43060.7|43080.7|43060.7|43075.7|43055.7|11
1726666200000|2024-09-18 13:30:00|43078.8|43058.8|43073.8|43053.8|43078.8|43058.8|43072.6|43052.6|32
1726666210000|2024-09-18 13:30:10|43075.7|43055.7|43068.2|43048.2|43078.2|43058.2|43068.2|43048.2|11
1726666220000|2024-09-18 13:30:20|43066.3|43046.3|43063.2|43043.2|43066.3|43046.3|43058.8|43038.8|17
1726666230000|2024-09-18 13:30:30|43061.3|43041.3|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|4
1726666240000|2024-09-18 13:30:40|43060.7|43040.7|43050.7|43030.7|43060.7|43040.7|43050.7|43030.7|14
1726666250000|2024-09-18 13:30:50|43048.2|43028.2|43042.6|43022.6|43048.8|43028.8|43040.7|43020.7|12
1726666260000|2024-09-18 13:31:00|43040.7|43020.7|43036.3|43016.3|43040.7|43020.7|43033.2|43013.2|25
1726666270000|2024-09-18 13:31:10|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43025.7|43005.7|24
1726666280000|2024-09-18 13:31:20|43028.8|43008.8|43013.2|42993.2|43030.7|43010.7|43013.2|42993.2|57
1726666290000|2024-09-18 13:31:30|43011.3|42991.3|42991.3|42971.3|43012.6|42992.6|42984.4|42964.4|102
1726666300000|2024-09-18 13:31:40|42993.8|42973.8|42981.9|42961.9|42993.8|42973.8|42981.9|42961.9|14
1726666310000|2024-09-18 13:31:50|42983.8|42963.8|42986.9|42966.9|42991.3|42971.3|42983.8|42963.8|36
1726666320000|2024-09-18 13:32:00|42988.8|42968.8|42995|42975|42995|42975|42988.8|42968.8|9
1726666330000|2024-09-18 13:32:10|42994.4|42974.4|43000.7|42980.7|43001.9|42981.9|42994.4|42974.4|57
1726666340000|2024-09-18 13:32:20|43001.3|42981.3|43000.7|42980.7|43003.8|42983.8|42998.8|42978.8|6
1726666350000|2024-09-18 13:32:30|43003.2|42983.2|43005.7|42985.7|43010.1|42990.1|43003.2|42983.2|5
1726666360000|2024-09-18 13:32:40|43003.2|42983.2|43004.4|42984.4|43004.4|42984.4|42999.4|42979.4|11
1726666370000|2024-09-18 13:32:50|43005|42985|43012.5|42992.5|43012.5|42992.5|43005|42985|5
1726666380000|2024-09-18 13:33:00|43011.9|42991.9|43016.9|42996.9|43019.4|42999.4|43011.9|42991.9|8
1726666390000|2024-09-18 13:33:10|43015|42995|43011.9|42991.9|43015|42995|43010|42990|7
1726666400000|2024-09-18 13:33:20|43010|42990|43011.9|42991.9|43012.5|42992.5|43009.4|42989.4|3
1726666410000|2024-09-18 13:33:30|43013.2|42993.2|43016.9|42996.9|43016.9|42996.9|43013.2|42993.2|3
1726666420000|2024-09-18 13:33:40|43015|42995|43010|42990|43015|42995|43010|42990|2
1726666430000|2024-09-18 13:33:50|43009.4|42989.4|43015|42995|43015|42995|43009.4|42989.4|5
1726666440000|2024-09-18 13:34:00|43015.7|42995.7|43026.9|43006.9|43026.9|43006.9|43015.7|42995.7|6
1726666450000|2024-09-18 13:34:10|43027.6|43007.6|43033.8|43013.8|43033.8|43013.8|43026.9|43006.9|7
1726666460000|2024-09-18 13:34:20|43031.9|43011.9|43026.9|43006.9|43034.4|43014.4|43026.9|43006.9|14
1726666470000|2024-09-18 13:34:30|43024.4|43004.4|43025.1|43005.1|43031.3|43011.3|43024.4|43004.4|8
1726666480000|2024-09-18 13:34:40|43024.4|43004.4|43026.9|43006.9|43026.9|43006.9|43023.2|43003.2|6
1726666490000|2024-09-18 13:34:50|43027.6|43007.6|43026.9|43006.9|43027.6|43007.6|43025.1|43005.1|12
1726666500000|2024-09-18 13:35:00|43028.8|43008.8|43021.9|43001.9|43029.4|43009.4|43021.9|43001.9|16
1726666510000|2024-09-18 13:35:10|43022.6|43002.6|43010.7|42990.7|43022.6|43002.6|43010.7|42990.7|5
1726666520000|2024-09-18 13:35:20|43012.6|42992.6|43013.8|42993.8|43016.9|42996.9|43008.8|42988.8|48
1726666530000|2024-09-18 13:35:30|43014.4|42994.4|43013.8|42993.8|43020.7|43000.7|43013.8|42993.8|6
1726666540000|2024-09-18 13:35:40|43015.7|42995.7|43023.8|43003.8|43023.8|43003.8|43015.7|42995.7|2
1726666550000|2024-09-18 13:35:50|43023.2|43003.2|43025.7|43005.7|43028.8|43008.8|43023.2|43003.2|3
1726666560000|2024-09-18 13:36:00|43023.8|43003.8|43015.7|42995.7|43023.8|43003.8|43015.7|42995.7|14
1726666570000|2024-09-18 13:36:10|43018.2|42998.2|43013.2|42993.2|43018.2|42998.2|43013.2|42993.2|1
1726666580000|2024-09-18 13:36:20|43015.1|42995.1|43010.7|42990.7|43018.2|42998.2|43010.7|42990.7|5
1726666590000|2024-09-18 13:36:30|43008.2|42988.2|43002.6|42982.6|43008.2|42988.2|43002.6|42982.6|4
1726666600000|2024-09-18 13:36:40|43000.7|42980.7|43005.7|42985.7|43008.2|42988.2|43000.7|42980.7|4
1726666610000|2024-09-18 13:36:50|43008.2|42988.2|43010.7|42990.7|43013.2|42993.2|43008.2|42988.2|2
1726666620000|2024-09-18 13:37:00|43008.8|42988.8|43008.2|42988.2|43011.3|42991.3|43006.3|42986.3|10
1726666630000|2024-09-18 13:37:10|43010.1|42990.1|43005.7|42985.7|43010.7|42990.7|43005.7|42985.7|9
1726666640000|2024-09-18 13:37:20|43007.6|42987.6|43008.2|42988.2|43008.8|42988.8|43005.7|42985.7|2
1726666650000|2024-09-18 13:37:30|43010.7|42990.7|43013.2|42993.2|43015.1|42995.1|43010.7|42990.7|14
1726666660000|2024-09-18 13:37:40|43013.8|42993.8|43020.7|43000.7|43021.3|43001.3|43013.2|42993.2|5
1726666670000|2024-09-18 13:37:50|43023.2|43003.2|43023.2|43003.2|43023.8|43003.8|43020.1|43000.1|8
1726666680000|2024-09-18 13:38:00|43021.3|43001.3|43008.2|42988.2|43021.3|43001.3|43005.7|42985.7|15
1726666690000|2024-09-18 13:38:10|43006.3|42986.3|43000.1|42980.1|43006.3|42986.3|42993.2|42973.2|12
1726666700000|2024-09-18 13:38:20|43002|42982|43000.7|42980.7|43002|42982|42995.7|42975.7|4
1726666710000|2024-09-18 13:38:30|43002.6|42982.6|43008.8|42988.8|43013.8|42993.8|43002.6|42982.6|8
1726666720000|2024-09-18 13:38:40|43010.7|42990.7|43000.7|42980.7|43013.2|42993.2|42998.2|42978.2|51
1726666730000|2024-09-18 13:38:50|42998.2|42978.2|43003.2|42983.2|43003.2|42983.2|42998.2|42978.2|9
1726666740000|2024-09-18 13:39:00|43008.2|42988.2|43003.8|42983.8|43008.2|42988.2|43003.2|42983.2|11
1726666750000|2024-09-18 13:39:10|43003.2|42983.2|43009.5|42989.5|43009.5|42989.5|43003.2|42983.2|3
1726666760000|2024-09-18 13:39:20|43011.3|42991.3|43015.7|42995.7|43015.7|42995.7|43011.3|42991.3|1
1726666770000|2024-09-18 13:39:30|43018.2|42998.2|43013.2|42993.2|43018.2|42998.2|43013.2|42993.2|3
1726666780000|2024-09-18 13:39:40|43013.8|42993.8|43013.2|42993.2|43013.8|42993.8|43013.2|42993.2|0
1726666790000|2024-09-18 13:39:50|43013.8|42993.8|43025.1|43005.1|43025.1|43005.1|43013.8|42993.8|13
1726666800000|2024-09-18 13:40:00|43028.2|43008.2|43015.1|42995.1|43030.7|43010.7|43014.5|42994.5|4
1726666810000|2024-09-18 13:40:10|43017|42997|43020.1|43000.1|43022.6|43002.6|43017|42997|6
1726666820000|2024-09-18 13:40:20|43019.5|42999.5|43022.6|43002.6|43022.6|43002.6|43019.5|42999.5|2
1726666830000|2024-09-18 13:40:30|43024.5|43004.5|43032.6|43012.6|43032.6|43012.6|43024.5|43004.5|2
1726666840000|2024-09-18 13:40:40|43030.7|43010.7|43022.6|43002.6|43030.7|43010.7|43020.1|43000.1|6
1726666850000|2024-09-18 13:40:50|43022|43002|43015.1|42995.1|43022|43002|43015.1|42995.1|24
1726666860000|2024-09-18 13:41:00|43015.7|42995.7|43012.6|42992.6|43017.6|42997.6|43012.6|42992.6|5
1726666870000|2024-09-18 13:41:10|43013.2|42993.2|43007.6|42987.6|43013.2|42993.2|43007.6|42987.6|10
1726666880000|2024-09-18 13:41:20|43009.5|42989.5|43012.6|42992.6|43012.6|42992.6|43007.6|42987.6|2
1726666890000|2024-09-18 13:41:30|43010.7|42990.7|43017.6|42997.6|43017.6|42997.6|43010.7|42990.7|3
1726666900000|2024-09-18 13:41:40|43019.5|42999.5|43021.4|43001.4|43021.4|43001.4|43019.5|42999.5|1
1726666910000|2024-09-18 13:41:50|43019.5|42999.5|43007.6|42987.6|43019.5|42999.5|43007.6|42987.6|15
1726666920000|2024-09-18 13:42:00|43009.5|42989.5|43009.5|42989.5|43016.4|42996.4|43007.6|42987.6|9
1726666930000|2024-09-18 13:42:10|43011.4|42991.4|43023.9|43003.9|43023.9|43003.9|43011.4|42991.4|7
1726666940000|2024-09-18 13:42:20|43026.4|43006.4|43020.7|43000.7|43027|43007|43020.1|43000.1|13
1726666950000|2024-09-18 13:42:30|43023.2|43003.2|43023.8|43003.8|43025.7|43005.7|43020.7|43000.7|2
1726666960000|2024-09-18 13:42:40|43025.7|43005.7|43025.7|43005.7|43027.6|43007.6|43023.8|43003.8|3
1726666970000|2024-09-18 13:42:50|43027.6|43007.6|43028.2|43008.2|43028.2|43008.2|43027.6|43007.6|6
1726666980000|2024-09-18 13:43:00|43028.8|43008.8|43025.7|43005.7|43028.8|43008.8|43025.1|43005.1|6
1726666990000|2024-09-18 13:43:10|43025.1|43005.1|42997|42977|43025.1|43005.1|42997|42977|68
1726667000000|2024-09-18 13:43:20|42995.1|42975.1|43007.6|42987.6|43007.6|42987.6|42995.1|42975.1|8
1726667010000|2024-09-18 13:43:30|43009.5|42989.5|43009.5|42989.5|43013.9|42993.9|43007.6|42987.6|10
1726667020000|2024-09-18 13:43:40|43007|42987|43000.1|42980.1|43007|42987|43000.1|42980.1|5
1726667030000|2024-09-18 13:43:50|42998.2|42978.2|43006.4|42986.4|43006.4|42986.4|42998.2|42978.2|4
1726667040000|2024-09-18 13:44:00|43009.5|42989.5|43009.5|42989.5|43012|42992|43007|42987|2
1726667050000|2024-09-18 13:44:10|43007|42987|43011.4|42991.4|43011.4|42991.4|43007|42987|18
1726667060000|2024-09-18 13:44:20|43013.2|42993.2|43020.7|43000.7|43023.2|43003.2|43013.2|42993.2|4
1726667070000|2024-09-18 13:44:30|43023.2|43003.2|43033.9|43013.9|43033.9|43013.9|43023.2|43003.2|5
1726667080000|2024-09-18 13:44:40|43034.5|43014.5|43041.4|43021.4|43041.4|43021.4|43034.5|43014.5|13
1726667090000|2024-09-18 13:44:50|43039.5|43019.5|43057.6|43037.6|43057.6|43037.6|43038.9|43018.9|9
1726667100000|2024-09-18 13:45:00|43058.2|43038.2|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|14
1726667110000|2024-09-18 13:45:10|43058.9|43038.9|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|9
1726667120000|2024-09-18 13:45:20|43063.9|43043.9|43071.4|43051.4|43072|43052|43063.9|43043.9|18
1726667130000|2024-09-18 13:45:30|43072|43052|43075.7|43055.7|43078.2|43058.2|43071.4|43051.4|29
1726667140000|2024-09-18 13:45:40|43078.2|43058.2|43078.2|43058.2|43078.9|43058.9|43073.2|43053.2|8
1726667150000|2024-09-18 13:45:50|43078.9|43058.9|43085.1|43065.1|43087|43067|43078.9|43058.9|9
1726667160000|2024-09-18 13:46:00|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43078.2|43058.2|25
1726667170000|2024-09-18 13:46:10|43085.1|43065.1|43088.2|43068.2|43088.2|43068.2|43083.2|43063.2|24
1726667180000|2024-09-18 13:46:20|43092.6|43072.6|43088.9|43068.9|43093.2|43073.2|43088.9|43068.9|34
1726667190000|2024-09-18 13:46:30|43090.7|43070.7|43086.4|43066.4|43090.7|43070.7|43086.4|43066.4|15
1726667200000|2024-09-18 13:46:40|43084.5|43064.5|43082.6|43062.6|43088.2|43068.2|43082.6|43062.6|9
1726667210000|2024-09-18 13:46:50|43083.2|43063.2|43080.7|43060.7|43083.2|43063.2|43080.7|43060.7|7
1726667220000|2024-09-18 13:47:00|43083.2|43063.2|43085.7|43065.7|43088.2|43068.2|43083.2|43063.2|11
1726667230000|2024-09-18 13:47:10|43088.2|43068.2|43078.2|43058.2|43088.2|43068.2|43078.2|43058.2|45
1726667240000|2024-09-18 13:47:20|43078.9|43058.9|43083.2|43063.2|43086.4|43066.4|43078.9|43058.9|6
1726667250000|2024-09-18 13:47:30|43085.7|43065.7|43091.4|43071.4|43091.4|43071.4|43083.2|43063.2|19
1726667260000|2024-09-18 13:47:40|43093.2|43073.2|43118.3|43098.3|43132.6|43112.6|43093.2|43073.2|115
1726667270000|2024-09-18 13:47:50|43120.1|43100.1|43108.3|43088.3|43120.1|43100.1|43108.3|43088.3|85
1726667280000|2024-09-18 13:48:00|43107.6|43087.6|43090.8|43070.8|43107.6|43087.6|43088.3|43068.3|26
1726667290000|2024-09-18 13:48:10|43092.6|43072.6|43086.4|43066.4|43093.3|43073.3|43084.5|43064.5|25
1726667300000|2024-09-18 13:48:20|43088.3|43068.3|43095.8|43075.8|43095.8|43075.8|43084.5|43064.5|15
1726667310000|2024-09-18 13:48:30|43093.9|43073.9|43093.3|43073.3|43095.8|43075.8|43093.3|43073.3|0
1726667320000|2024-09-18 13:48:40|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43088.3|43068.3|16
1726667330000|2024-09-18 13:48:50|43093.3|43073.3|43103.3|43083.3|43103.3|43083.3|43088.3|43068.3|19
1726667340000|2024-09-18 13:49:00|43100.8|43080.8|43090.8|43070.8|43100.8|43080.8|43090.8|43070.8|22
1726667350000|2024-09-18 13:49:10|43088.3|43068.3|43093.3|43073.3|43093.3|43073.3|43088.3|43068.3|9
1726667360000|2024-09-18 13:49:20|43092.6|43072.6|43092|43072|43092.6|43072.6|43092|43072|28
1726667370000|2024-09-18 13:49:30|43088.9|43068.9|43064.5|43044.5|43088.9|43068.9|43064.5|43044.5|14
1726667380000|2024-09-18 13:49:40|43065.1|43045.1|43075.8|43055.8|43075.8|43055.8|43061.4|43041.4|116
1726667390000|2024-09-18 13:49:50|43073.9|43053.9|43078.3|43058.3|43078.3|43058.3|43073.3|43053.3|9
1726667400000|2024-09-18 13:50:00|43078.9|43058.9|43063.3|43043.3|43080.8|43060.8|43063.3|43043.3|15
1726667410000|2024-09-18 13:50:10|43058.9|43038.9|43028.9|43008.9|43058.9|43038.9|43028.3|43008.3|26
1726667420000|2024-09-18 13:50:20|43026.4|43006.4|43028.9|43008.9|43028.9|43008.9|43023.9|43003.9|34
1726667430000|2024-09-18 13:50:30|43029.5|43009.5|43043.3|43023.3|43043.3|43023.3|43028.9|43008.9|19
1726667440000|2024-09-18 13:50:40|43043.9|43023.9|43043.3|43023.3|43043.9|43023.9|43043.3|43023.3|19
1726667450000|2024-09-18 13:50:50|43041.4|43021.4|43050.8|43030.8|43050.8|43030.8|43041.4|43021.4|1
1726667460000|2024-09-18 13:51:00|43053.3|43033.3|43043.9|43023.9|43058.3|43038.3|43043.9|43023.9|27
1726667470000|2024-09-18 13:51:10|43044.5|43024.5|43052.6|43032.6|43052.6|43032.6|43043.9|43023.9|65
1726667480000|2024-09-18 13:51:20|43051.4|43031.4|43045.8|43025.8|43051.4|43031.4|43043.9|43023.9|9
1726667490000|2024-09-18 13:51:30|43047.6|43027.6|43043.9|43023.9|43048.9|43028.9|43040.8|43020.8|11
1726667500000|2024-09-18 13:51:40|43040.8|43020.8|43038.3|43018.3|43043.3|43023.3|43036.4|43016.4|6
1726667510000|2024-09-18 13:51:50|43036.4|43016.4|43038.3|43018.3|43038.3|43018.3|43033.9|43013.9|5
1726667520000|2024-09-18 13:52:00|43035.8|43015.8|43031.4|43011.4|43038.3|43018.3|43022.6|43002.6|16
1726667530000|2024-09-18 13:52:10|43029.5|43009.5|43016.4|42996.4|43029.5|43009.5|43016.4|42996.4|14
1726667540000|2024-09-18 13:52:20|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43015.8|42995.8|10
1726667550000|2024-09-18 13:52:30|43018.9|42998.9|43013.9|42993.9|43021.4|43001.4|43013.9|42993.9|14
1726667560000|2024-09-18 13:52:40|43015.8|42995.8|43008.9|42988.9|43018.3|42998.3|43008.9|42988.9|12
1726667570000|2024-09-18 13:52:50|43010.8|42990.8|43010.8|42990.8|43013.3|42993.3|43010.8|42990.8|10
1726667580000|2024-09-18 13:53:00|43008.9|42988.9|43010.8|42990.8|43012.7|42992.7|43004.5|42984.5|7
1726667590000|2024-09-18 13:53:10|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43008.3|42988.3|4
1726667600000|2024-09-18 13:53:20|43013.3|42993.3|43018.9|42998.9|43022.7|43002.7|43013.3|42993.3|6
1726667610000|2024-09-18 13:53:30|43020.8|43000.8|43017|42997|43020.8|43000.8|43015.2|42995.2|5
1726667620000|2024-09-18 13:53:40|43017.7|42997.7|43008.3|42988.3|43018.3|42998.3|43008.3|42988.3|3
1726667630000|2024-09-18 13:53:50|43005.8|42985.8|43003.3|42983.3|43008.3|42988.3|43003.3|42983.3|10
1726667640000|2024-09-18 13:54:00|43005.2|42985.2|43007|42987|43007.7|42987.7|43000.8|42980.8|9
1726667650000|2024-09-18 13:54:10|43007.7|42987.7|43005.2|42985.2|43008.3|42988.3|43003.3|42983.3|13
1726667660000|2024-09-18 13:54:20|43003.3|42983.3|42995.8|42975.8|43003.3|42983.3|42992.7|42972.7|8
1726667670000|2024-09-18 13:54:30|42995.2|42975.2|43009.5|42989.5|43009.5|42989.5|42995.2|42975.2|28
1726667680000|2024-09-18 13:54:40|43007.7|42987.7|43010.8|42990.8|43010.8|42990.8|43007.7|42987.7|11
1726667690000|2024-09-18 13:54:50|43008.9|42988.9|43005.8|42985.8|43010.8|42990.8|43003.3|42983.3|2
1726667700000|2024-09-18 13:55:00|43003.9|42983.9|43008.3|42988.3|43011.4|42991.4|43003.3|42983.3|25
1726667710000|2024-09-18 13:55:10|43007.7|42987.7|43005.8|42985.8|43007.7|42987.7|43003.3|42983.3|6
1726667720000|2024-09-18 13:55:20|43007.7|42987.7|42990.8|42970.8|43007.7|42987.7|42990.8|42970.8|12
1726667730000|2024-09-18 13:55:30|42992.7|42972.7|43003.3|42983.3|43003.9|42983.9|42992.7|42972.7|18
1726667740000|2024-09-18 13:55:40|43003.9|42983.9|43005.8|42985.8|43006.4|42986.4|43003.3|42983.3|3
1726667750000|2024-09-18 13:55:50|43003.9|42983.9|43013.9|42993.9|43013.9|42993.9|43003.3|42983.3|7
1726667760000|2024-09-18 13:56:00|43013.3|42993.3|43013.3|42993.3|43015.8|42995.8|43013.3|42993.3|4
1726667770000|2024-09-18 13:56:10|43012.7|42992.7|43001.4|42981.4|43012.7|42992.7|43001.4|42981.4|5
1726667780000|2024-09-18 13:56:20|43003.3|42983.3|42980.8|42960.8|43003.9|42983.9|42980.8|42960.8|14
1726667790000|2024-09-18 13:56:30|42978.9|42958.9|42968.3|42948.3|42978.9|42958.9|42967|42947|48
1726667800000|2024-09-18 13:56:40|42966.4|42946.4|42973.9|42953.9|42975.8|42955.8|42965.8|42945.8|17
1726667810000|2024-09-18 13:56:50|42975.8|42955.8|42981.4|42961.4|42983.3|42963.3|42975.8|42955.8|12
1726667820000|2024-09-18 13:57:00|42983.3|42963.3|42980.8|42960.8|42983.3|42963.3|42978.3|42958.3|11
1726667830000|2024-09-18 13:57:10|42983.3|42963.3|42973.3|42953.3|42983.3|42963.3|42973.3|42953.3|8
1726667840000|2024-09-18 13:57:20|42970.8|42950.8|42972.7|42952.7|42973.3|42953.3|42968.9|42948.9|6
1726667850000|2024-09-18 13:57:30|42974.6|42954.6|42982.1|42962.1|42982.1|42962.1|42972.7|42952.7|45
1726667860000|2024-09-18 13:57:40|42980.2|42960.2|42979.6|42959.6|42982.1|42962.1|42977.7|42957.7|32
1726667870000|2024-09-18 13:57:50|42977.7|42957.7|42973.3|42953.3|42977.7|42957.7|42973.3|42953.3|13
1726667880000|2024-09-18 13:58:00|42968.3|42948.3|42980.8|42960.8|42982.7|42962.7|42967.7|42947.7|42
1726667890000|2024-09-18 13:58:10|42983.3|42963.3|42985.8|42965.8|42988.3|42968.3|42980.8|42960.8|2
1726667900000|2024-09-18 13:58:20|42988.3|42968.3|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|2
1726667910000|2024-09-18 13:58:30|42988.9|42968.9|42990.8|42970.8|42990.8|42970.8|42985.8|42965.8|9
1726667920000|2024-09-18 13:58:40|42988.9|42968.9|42993.3|42973.3|42995.8|42975.8|42988.9|42968.9|10
1726667930000|2024-09-18 13:58:50|42992.7|42972.7|42985.8|42965.8|42992.7|42972.7|42985.8|42965.8|4
1726667940000|2024-09-18 13:59:00|42988.3|42968.3|42983.3|42963.3|42990.8|42970.8|42983.3|42963.3|12
1726667950000|2024-09-18 13:59:10|42983.9|42963.9|42987.7|42967.7|42988.3|42968.3|42983.9|42963.9|67
1726667960000|2024-09-18 13:59:20|42989.6|42969.6|42997.1|42977.1|42997.1|42977.1|42989.6|42969.6|5
1726667970000|2024-09-18 13:59:30|42999.6|42979.6|42995.2|42975.2|42999.6|42979.6|42993.3|42973.3|36
1726667980000|2024-09-18 13:59:40|42994.6|42974.6|42997.7|42977.7|42999.6|42979.6|42994.6|42974.6|5
1726667990000|2024-09-18 13:59:50|42999.6|42979.6|42999.6|42979.6|43002.7|42982.7|42997.7|42977.7|41
1726668000000|2024-09-18 14:00:00|43002.1|42982.1|43007.1|42987.1|43009.6|42989.6|43002.1|42982.1|9
1726668010000|2024-09-18 14:00:10|42999.6|42979.6|42992.7|42972.7|42999.6|42979.6|42992.1|42972.1|5
1726668020000|2024-09-18 14:00:20|42992.1|42972.1|43004.6|42984.6|43004.6|42984.6|42992.1|42972.1|5
1726668030000|2024-09-18 14:00:30|43002.7|42982.7|43007.1|42987.1|43007.1|42987.1|43002.1|42982.1|13
1726668040000|2024-09-18 14:00:40|43009.6|42989.6|43012.1|42992.1|43014.6|42994.6|43009.6|42989.6|13
1726668050000|2024-09-18 14:00:50|43012.7|42992.7|43012.1|42992.1|43013.9|42993.9|43009.6|42989.6|9
1726668060000|2024-09-18 14:01:00|43010.2|42990.2|43007.1|42987.1|43012.7|42992.7|43007.1|42987.1|7
1726668070000|2024-09-18 14:01:10|43007.7|42987.7|43012.1|42992.1|43015.2|42995.2|43007.7|42987.7|5
1726668080000|2024-09-18 14:01:20|43017.1|42997.1|43017.1|42997.1|43018.9|42998.9|43012.7|42992.7|3
1726668090000|2024-09-18 14:01:30|43016.4|42996.4|43025.2|43005.2|43027.1|43007.1|43013.9|42993.9|13
1726668100000|2024-09-18 14:01:40|43027.1|43007.1|43022.7|43002.7|43030.2|43010.2|43020.8|43000.8|8
1726668110000|2024-09-18 14:01:50|43022.1|43002.1|43025.2|43005.2|43025.8|43005.8|43022.1|43002.1|1
1726668120000|2024-09-18 14:02:00|43027.7|43007.7|43032.7|43012.7|43032.7|43012.7|43025.2|43005.2|3
1726668130000|2024-09-18 14:02:10|43035.8|43015.8|43039.6|43019.6|43039.6|43019.6|43032.7|43012.7|7
1726668140000|2024-09-18 14:02:20|43037.7|43017.7|43044.6|43024.6|43044.6|43024.6|43037.7|43017.7|3
1726668150000|2024-09-18 14:02:30|43046.5|43026.5|43047.1|43027.1|43047.7|43027.7|43044.6|43024.6|2
1726668160000|2024-09-18 14:02:40|43047.7|43027.7|43047.1|43027.1|43047.7|43027.7|43047.1|43027.1|8
1726668170000|2024-09-18 14:02:50|43044.6|43024.6|43039.6|43019.6|43044.6|43024.6|43039.6|43019.6|6
1726668180000|2024-09-18 14:03:00|43037.7|43017.7|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|4
1726668190000|2024-09-18 14:03:10|43030.8|43010.8|43026.5|43006.5|43030.8|43010.8|43019.6|42999.6|21
1726668200000|2024-09-18 14:03:20|43028.3|43008.3|43035.2|43015.2|43035.2|43015.2|43028.3|43008.3|6
1726668210000|2024-09-18 14:03:30|43032.7|43012.7|43034.6|43014.6|43039.6|43019.6|43032.7|43012.7|10
1726668220000|2024-09-18 14:03:40|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43037.1|43017.1|0
1726668230000|2024-09-18 14:03:50|43037.7|43017.7|43034.6|43014.6|43039.6|43019.6|43032.7|43012.7|3
1726668240000|2024-09-18 14:04:00|43032.7|43012.7|43037.1|43017.1|43037.7|43017.7|43032.7|43012.7|4
1726668250000|2024-09-18 14:04:10|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|5
1726668260000|2024-09-18 14:04:20|43037.7|43017.7|43034.6|43014.6|43039.6|43019.6|43034.6|43014.6|3
1726668270000|2024-09-18 14:04:30|43035.8|43015.8|43039.6|43019.6|43039.6|43019.6|43035.8|43015.8|0
1726668280000|2024-09-18 14:04:40|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|5
1726668290000|2024-09-18 14:04:50|43047.1|43027.1|43047.1|43027.1|43049|43029|43047.1|43027.1|13
1726668300000|2024-09-18 14:05:00|43049|43029|43042.7|43022.7|43049|43029|43039.6|43019.6|8
1726668310000|2024-09-18 14:05:10|43044.6|43024.6|43037.7|43017.7|43044.6|43024.6|43037.7|43017.7|18
1726668320000|2024-09-18 14:05:20|43039.6|43019.6|43037.7|43017.7|43039.6|43019.6|43037.7|43017.7|0
1726668330000|2024-09-18 14:05:30|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1726668340000|2024-09-18 14:05:40|43044|43024|43039|43019|43044|43024|43039|43019|5
1726668350000|2024-09-18 14:05:50|43039.6|43019.6|43042.7|43022.7|43042.7|43022.7|43037.1|43017.1|1
1726668360000|2024-09-18 14:06:00|43042.1|43022.1|43035.2|43015.2|43044.6|43024.6|43035.2|43015.2|9
1726668370000|2024-09-18 14:06:10|43027.7|43007.7|43032.7|43012.7|43035.2|43015.2|43027.7|43007.7|5
1726668380000|2024-09-18 14:06:20|43034.6|43014.6|43032.7|43012.7|43036.5|43016.5|43032.7|43012.7|3
1726668390000|2024-09-18 14:06:30|43034.6|43014.6|43039.6|43019.6|43039.6|43019.6|43032.7|43012.7|4
1726668400000|2024-09-18 14:06:40|43041.5|43021.5|43039.6|43019.6|43041.5|43021.5|43039.6|43019.6|0
1726668410000|2024-09-18 14:06:50|43041.5|43021.5|43052.1|43032.1|43054|43034|43041.5|43021.5|5
1726668420000|2024-09-18 14:07:00|43049.6|43029.6|43039.6|43019.6|43049.6|43029.6|43039.6|43019.6|7
1726668430000|2024-09-18 14:07:10|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43034.6|43014.6|6
1726668440000|2024-09-18 14:07:20|43037.1|43017.1|43037.7|43017.7|43039.6|43019.6|43037.1|43017.1|16
1726668450000|2024-09-18 14:07:30|43039.6|43019.6|43037.7|43017.7|43039.6|43019.6|43037.7|43017.7|5
1726668460000|2024-09-18 14:07:40|43039.6|43019.6|43049.6|43029.6|43049.6|43029.6|43039.6|43019.6|73
1726668470000|2024-09-18 14:07:50|43050.2|43030.2|43046.5|43026.5|43050.2|43030.2|43044.6|43024.6|38
1726668480000|2024-09-18 14:08:00|43044.6|43024.6|43056.5|43036.5|43056.5|43036.5|43044.6|43024.6|29
1726668490000|2024-09-18 14:08:10|43054.6|43034.6|43051.5|43031.5|43054.6|43034.6|43051.5|43031.5|9
1726668500000|2024-09-18 14:08:20|43053.4|43033.4|43059.6|43039.6|43059.6|43039.6|43051.5|43031.5|9
1726668510000|2024-09-18 14:08:30|43061.5|43041.5|43063.4|43043.4|43065.2|43045.2|43061.5|43041.5|4
1726668520000|2024-09-18 14:08:40|43064.6|43044.6|43066.5|43046.5|43066.5|43046.5|43062.7|43042.7|4
1726668530000|2024-09-18 14:08:50|43064|43044|43063.4|43043.4|43064|43044|43061.5|43041.5|3
1726668540000|2024-09-18 14:09:00|43061.5|43041.5|43063.4|43043.4|43066.5|43046.5|43061.5|43041.5|5
1726668550000|2024-09-18 14:09:10|43061.5|43041.5|43075.9|43055.9|43075.9|43055.9|43061.5|43041.5|7
1726668560000|2024-09-18 14:09:20|43074|43054|43075.9|43055.9|43076.5|43056.5|43074|43054|11
1726668570000|2024-09-18 14:09:30|43076.5|43056.5|43078.4|43058.4|43078.4|43058.4|43071.5|43051.5|10
1726668580000|2024-09-18 14:09:40|43076.5|43056.5|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|5
1726668590000|2024-09-18 14:09:50|43070.2|43050.2|43068.4|43048.4|43070.2|43050.2|43066.5|43046.5|14
1726668600000|2024-09-18 14:10:00|43069.6|43049.6|43074.6|43054.6|43077.1|43057.1|43069.6|43049.6|10
1726668610000|2024-09-18 14:10:10|43072.7|43052.7|43064.6|43044.6|43072.7|43052.7|43062.7|43042.7|26
1726668620000|2024-09-18 14:10:20|43062.7|43042.7|43062.1|43042.1|43062.7|43042.7|43062.1|43042.1|2
1726668630000|2024-09-18 14:10:30|43061.5|43041.5|43057.1|43037.1|43062.1|43042.1|43057.1|43037.1|2
1726668640000|2024-09-18 14:10:40|43055.2|43035.2|43057.7|43037.7|43057.7|43037.7|43054.6|43034.6|0
1726668650000|2024-09-18 14:10:50|43059.6|43039.6|43054.6|43034.6|43059.6|43039.6|43054.6|43034.6|7
1726668660000|2024-09-18 14:11:00|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43049.6|43029.6|6
1726668670000|2024-09-18 14:11:10|43054.6|43034.6|43052.7|43032.7|43054.6|43034.6|43049.6|43029.6|1
1726668680000|2024-09-18 14:11:20|43054.6|43034.6|43052.7|43032.7|43054.6|43034.6|43052.7|43032.7|1
1726668690000|2024-09-18 14:11:30|43054.6|43034.6|43052.7|43032.7|43057.1|43037.1|43052.7|43032.7|2
1726668700000|2024-09-18 14:11:40|43052.1|43032.1|43042.7|43022.7|43052.1|43032.1|43042.7|43022.7|17
1726668710000|2024-09-18 14:11:50|43044.6|43024.6|43034.6|43014.6|43044.6|43024.6|43034|43014|19
1726668720000|2024-09-18 14:12:00|43035.2|43015.2|43049.6|43029.6|43052.7|43032.7|43035.2|43015.2|11
1726668730000|2024-09-18 14:12:10|43052.7|43032.7|43047.7|43027.7|43052.7|43032.7|43047.7|43027.7|3
1726668740000|2024-09-18 14:12:20|43049.6|43029.6|43049.6|43029.6|43052.7|43032.7|43049.6|43029.6|2
1726668750000|2024-09-18 14:12:30|43052.7|43032.7|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|2
1726668760000|2024-09-18 14:12:40|43050.8|43030.8|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|1
1726668770000|2024-09-18 14:12:50|43056.5|43036.5|43057.1|43037.1|43059|43039|43056.5|43036.5|2
1726668780000|2024-09-18 14:13:00|43054.6|43034.6|43056.5|43036.5|43057.1|43037.1|43052.7|43032.7|10
1726668790000|2024-09-18 14:13:10|43054.6|43034.6|43054.6|43034.6|43057.1|43037.1|43052.7|43032.7|1
1726668800000|2024-09-18 14:13:20|43052.7|43032.7|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|1
1726668810000|2024-09-18 14:13:30|43052.7|43032.7|43052.7|43032.7|43054.6|43034.6|43052.1|43032.1|20
1726668820000|2024-09-18 14:13:40|43052.1|43032.1|43052.1|43032.1|43052.7|43032.7|43052.1|43032.1|28
1726668830000|2024-09-18 14:13:50|43052.7|43032.7|43037.7|43017.7|43052.7|43032.7|43037.7|43017.7|19
1726668840000|2024-09-18 14:14:00|43042.1|43022.1|43037.7|43017.7|43042.7|43022.7|43037.7|43017.7|11
1726668850000|2024-09-18 14:14:10|43035.8|43015.8|43035.8|43015.8|43037.7|43017.7|43035.2|43015.2|9
1726668860000|2024-09-18 14:14:20|43037.1|43017.1|43037.7|43017.7|43037.7|43017.7|43035.2|43015.2|14
1726668870000|2024-09-18 14:14:30|43040.2|43020.2|43042.7|43022.7|43044.6|43024.6|43040.2|43020.2|9
1726668880000|2024-09-18 14:14:40|43043.3|43023.3|43045.2|43025.2|43045.8|43025.8|43042.7|43022.7|0
1726668890000|2024-09-18 14:14:50|43047.7|43027.7|43052.1|43032.1|43052.1|43032.1|43047.7|43027.7|1
1726668900000|2024-09-18 14:15:00|43054|43034|43054|43034|43057.1|43037.1|43054|43034|9
1726668910000|2024-09-18 14:15:10|43052.1|43032.1|43047.7|43027.7|43052.1|43032.1|43047.1|43027.1|0
1726668920000|2024-09-18 14:15:20|43049.6|43029.6|43056.5|43036.5|43059|43039|43049.6|43029.6|96
1726668930000|2024-09-18 14:15:30|43055.9|43035.9|43055.9|43035.9|43056.5|43036.5|43054|43034|3
1726668940000|2024-09-18 14:15:40|43056.5|43036.5|43065.9|43045.9|43065.9|43045.9|43056.5|43036.5|3
1726668950000|2024-09-18 14:15:50|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|4
1726668960000|2024-09-18 14:16:00|43066.5|43046.5|43074|43054|43075.3|43055.3|43066.5|43046.5|47
1726668970000|2024-09-18 14:16:10|43075.3|43055.3|43066.5|43046.5|43076.5|43056.5|43062.1|43042.1|26
1726668980000|2024-09-18 14:16:20|43068.4|43048.4|43056.5|43036.5|43068.4|43048.4|43056.5|43036.5|13
1726668990000|2024-09-18 14:16:30|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43058.4|43038.4|2
1726669000000|2024-09-18 14:16:40|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43058.4|43038.4|5
1726669010000|2024-09-18 14:16:50|43063.4|43043.4|43061.5|43041.5|43063.4|43043.4|43061.5|43041.5|8
1726669020000|2024-09-18 14:17:00|43059.6|43039.6|43059|43039|43059.6|43039.6|43058.4|43038.4|2
1726669030000|2024-09-18 14:17:10|43060.9|43040.9|43056.5|43036.5|43061.5|43041.5|43056.5|43036.5|4
1726669040000|2024-09-18 14:17:20|43058.4|43038.4|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|2
1726669050000|2024-09-18 14:17:30|43063.4|43043.4|43066.5|43046.5|43066.5|43046.5|43063.4|43043.4|7
1726669060000|2024-09-18 14:17:40|43064.6|43044.6|43063.4|43043.4|43064.6|43044.6|43061.5|43041.5|6
1726669070000|2024-09-18 14:17:50|43061.5|43041.5|43061.5|43041.5|43065.3|43045.3|43061.5|43041.5|10
1726669080000|2024-09-18 14:18:00|43058.4|43038.4|43054.6|43034.6|43058.4|43038.4|43054|43034|26
1726669090000|2024-09-18 14:18:10|43057.1|43037.1|43066.5|43046.5|43066.5|43046.5|43057.1|43037.1|6
1726669100000|2024-09-18 14:18:20|43068.4|43048.4|43073.4|43053.4|43073.4|43053.4|43066.5|43046.5|8
1726669110000|2024-09-18 14:18:30|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43073.4|43053.4|8
1726669120000|2024-09-18 14:18:40|43077.8|43057.8|43074|43054|43084|43064|43074|43054|31
1726669130000|2024-09-18 14:18:50|43070.9|43050.9|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|20
1726669140000|2024-09-18 14:19:00|43073.4|43053.4|43076.5|43056.5|43076.5|43056.5|43071.5|43051.5|6
1726669150000|2024-09-18 14:19:10|||||||||17
1726669160000|2024-09-18 14:19:20|43071.5|43051.5|43071.5|43051.5|43076.5|43056.5|43071.5|43051.5|11
1726669170000|2024-09-18 14:19:30|43069.6|43049.6|43066.5|43046.5|43071.5|43051.5|43066.5|43046.5|8
1726669180000|2024-09-18 14:19:40|43065.9|43045.9|43061.5|43041.5|43066.5|43046.5|43061.5|43041.5|14
1726669190000|2024-09-18 14:19:50|43059.6|43039.6|43061.5|43041.5|43064|43044|43059.6|43039.6|11
1726669200000|2024-09-18 14:20:00|43063.4|43043.4|43039.6|43019.6|43064|43044|43039.6|43019.6|15
1726669210000|2024-09-18 14:20:10|43034.6|43014.6|43031.5|43011.5|43036.5|43016.5|43031.5|43011.5|16
1726669220000|2024-09-18 14:20:20|43026.5|43006.5|43021.5|43001.5|43026.5|43006.5|43021.5|43001.5|12
1726669230000|2024-09-18 14:20:30|43023.4|43003.4|43021.5|43001.5|43023.4|43003.4|43021.5|43001.5|8
1726669240000|2024-09-18 14:20:40|43019|42999|43019|42999|43019|42999|43019|42999|19
1726669250000|2024-09-18 14:20:50|43017.1|42997.1|43019|42999|43024|43004|43017.1|42997.1|17
1726669260000|2024-09-18 14:21:00|43017.1|42997.1|43006.5|42986.5|43017.1|42997.1|43006.5|42986.5|24
1726669270000|2024-09-18 14:21:10|43003.4|42983.4|42982.7|42962.7|43003.4|42983.4|42982.7|42962.7|160
1726669280000|2024-09-18 14:21:20|42980.2|42960.2|42984.6|42964.6|42987.7|42967.7|42980.2|42960.2|10
1726669290000|2024-09-18 14:21:30|42985.2|42965.2|42990.2|42970.2|42992.1|42972.1|42985.2|42965.2|2
1726669300000|2024-09-18 14:21:40|42987.7|42967.7|42985.9|42965.9|42987.7|42967.7|42985.9|42965.9|13
1726669310000|2024-09-18 14:21:50|42985.2|42965.2|42987.7|42967.7|42989.6|42969.6|42985.2|42965.2|4
1726669320000|2024-09-18 14:22:00|42990.2|42970.2|42994.6|42974.6|42994.6|42974.6|42989.6|42969.6|10
1726669330000|2024-09-18 14:22:10|42997.1|42977.1|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|6
1726669340000|2024-09-18 14:22:20|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|43001.5|42981.5|2
1726669350000|2024-09-18 14:22:30|42999.6|42979.6|43015.2|42995.2|43015.2|42995.2|42999.6|42979.6|5
1726669360000|2024-09-18 14:22:40|43014.6|42994.6|43017.7|42997.7|43019.6|42999.6|43012.7|42992.7|12
1726669370000|2024-09-18 14:22:50|43015.2|42995.2|43015.2|42995.2|43015.2|42995.2|43012.7|42992.7|8
1726669380000|2024-09-18 14:23:00|43013.4|42993.4|43017.7|42997.7|43017.7|42997.7|43013.4|42993.4|7
1726669390000|2024-09-18 14:23:10|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|5
1726669400000|2024-09-18 14:23:20|43025.2|43005.2|43040.2|43020.2|43040.2|43020.2|43025.2|43005.2|10
1726669410000|2024-09-18 14:23:30|43040.9|43020.9|43052.7|43032.7|43054.6|43034.6|43040.9|43020.9|15
1726669420000|2024-09-18 14:23:40|43047.7|43027.7|43052.1|43032.1|43052.1|43032.1|43047.7|43027.7|17
1726669430000|2024-09-18 14:23:50|43054|43034|43052.7|43032.7|43054.6|43034.6|43052.1|43032.1|3
1726669440000|2024-09-18 14:24:00|43055.2|43035.2|43057.7|43037.7|43059.6|43039.6|43052.7|43032.7|8
1726669450000|2024-09-18 14:24:10|43055.2|43035.2|43048.4|43028.4|43055.2|43035.2|43048.4|43028.4|3
1726669460000|2024-09-18 14:24:20|43047.7|43027.7|43037.7|43017.7|43047.7|43027.7|43037.7|43017.7|3
1726669470000|2024-09-18 14:24:30|43035.9|43015.9|43032.7|43012.7|43037.7|43017.7|43032.7|43012.7|2
1726669480000|2024-09-18 14:24:40|43030.2|43010.2|43037.1|43017.1|43037.1|43017.1|43030.2|43010.2|1
1726669490000|2024-09-18 14:24:50|43037.7|43017.7|43045.3|43025.3|43045.3|43025.3|43037.7|43017.7|0
1726669500000|2024-09-18 14:25:00|43047.1|43027.1|43050.3|43030.3|43055.3|43035.3|43047.1|43027.1|10
1726669510000|2024-09-18 14:25:10|43049.6|43029.6|43052.8|43032.8|43052.8|43032.8|43049.6|43029.6|31
1726669520000|2024-09-18 14:25:20|43054.6|43034.6|43056.5|43036.5|43056.5|43036.5|43054.6|43034.6|3
1726669530000|2024-09-18 14:25:30|43058.4|43038.4|43059|43039|43059|43039|43056.5|43036.5|2
1726669540000|2024-09-18 14:25:40|43061.5|43041.5|43064|43044|43065.9|43045.9|43061.5|43041.5|8
1726669550000|2024-09-18 14:25:50|43059|43039|43059|43039|43061.5|43041.5|43059|43039|31
1726669560000|2024-09-18 14:26:00|43056.5|43036.5|43054|43034|43056.5|43036.5|43051.5|43031.5|9
1726669570000|2024-09-18 14:26:10|43056.5|43036.5|43061.5|43041.5|43064|43044|43056.5|43036.5|4
1726669580000|2024-09-18 14:26:20|43059.6|43039.6|43061.5|43041.5|43061.5|43041.5|43059|43039|4
1726669590000|2024-09-18 14:26:30|43059.6|43039.6|43056.5|43036.5|43059.6|43039.6|43056.5|43036.5|4
1726669600000|2024-09-18 14:26:40|43054|43034|43051.5|43031.5|43054|43034|43051.5|43031.5|5
1726669610000|2024-09-18 14:26:50|43049.6|43029.6|43059|43039|43059|43039|43046.5|43026.5|8
1726669620000|2024-09-18 14:27:00|43058.4|43038.4|43051.5|43031.5|43059|43039|43051.5|43031.5|6
1726669630000|2024-09-18 14:27:10|||||||||4
1726669640000|2024-09-18 14:27:20|43049.6|43029.6|43051.5|43031.5|43051.5|43031.5|43049|43029|9
1726669650000|2024-09-18 14:27:30|43059|43039|43058.4|43038.4|43060.9|43040.9|43056.5|43036.5|8
1726669660000|2024-09-18 14:27:40|43059|43039|43059.6|43039.6|43061.5|43041.5|43058.4|43038.4|3
1726669670000|2024-09-18 14:27:50|43060.9|43040.9|43056.5|43036.5|43061.5|43041.5|43056.5|43036.5|6
1726669680000|2024-09-18 14:28:00|43054|43034|43054.6|43034.6|43054.6|43034.6|43051.5|43031.5|8
1726669690000|2024-09-18 14:28:10|43054|43034|43063.4|43043.4|43064|43044|43054|43034|7
1726669700000|2024-09-18 14:28:20|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|43059|43039|2
1726669710000|2024-09-18 14:28:30|43059|43039|43059.6|43039.6|43059.6|43039.6|43055.3|43035.3|1
1726669720000|2024-09-18 14:28:40|43056.5|43036.5|43054|43034|43056.5|43036.5|43053.4|43033.4|8
1726669730000|2024-09-18 14:28:50|43056.5|43036.5|43061.5|43041.5|43061.5|43041.5|43056.5|43036.5|10
1726669740000|2024-09-18 14:29:00|43058.4|43038.4|43059|43039|43061.5|43041.5|43056.5|43036.5|12
1726669750000|2024-09-18 14:29:10|43057.1|43037.1|43056.5|43036.5|43057.1|43037.1|43056.5|43036.5|0
1726669760000|2024-09-18 14:29:20|43054.6|43034.6|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|24
1726669770000|2024-09-18 14:29:30|43047.8|43027.8|43049|43029|43049.6|43029.6|43045.3|43025.3|5
1726669780000|2024-09-18 14:29:40|43049.6|43029.6|43037.2|43017.2|43049.6|43029.6|43037.2|43017.2|2
1726669790000|2024-09-18 14:29:50|43039|43019|43037.2|43017.2|43039|43019|43037.2|43017.2|0
1726669800000|2024-09-18 14:30:00|43036.5|43016.5|43033.4|43013.4|43041.5|43021.5|43030.3|43010.3|67
1726669810000|2024-09-18 14:30:10|43034|43014|43036.5|43016.5|43036.5|43016.5|43034|43014|2
1726669820000|2024-09-18 14:30:20|43038.4|43018.4|43043.4|43023.4|43043.4|43023.4|43036.5|43016.5|7
1726669830000|2024-09-18 14:30:30|43045.9|43025.9|43055.9|43035.9|43056.5|43036.5|43045.9|43025.9|10
1726669840000|2024-09-18 14:30:40|43053.4|43033.4|43048.4|43028.4|43053.4|43033.4|43048.4|43028.4|6
1726669850000|2024-09-18 14:30:50|43046.5|43026.5|43041.5|43021.5|43046.5|43026.5|43041.5|43021.5|5
1726669860000|2024-09-18 14:31:00|43039|43019|43036.5|43016.5|43041.5|43021.5|43036.5|43016.5|7
1726669870000|2024-09-18 14:31:10|43038.4|43018.4|43031.5|43011.5|43038.4|43018.4|43028.4|43008.4|10
1726669880000|2024-09-18 14:31:20|43036.5|43016.5|43036.5|43016.5|43038.4|43018.4|43036.5|43016.5|6
1726669890000|2024-09-18 14:31:30|43032.2|43012.2|43021.5|43001.5|43032.2|43012.2|43019|42999|16
1726669900000|2024-09-18 14:31:40|43025.3|43005.3|43023.4|43003.4|43026.5|43006.5|43021.5|43001.5|6
1726669910000|2024-09-18 14:31:50|43024|43004|43019|42999|43024|43004|43019|42999|5
1726669920000|2024-09-18 14:32:00|43020.9|43000.9|43006.5|42986.5|43021.5|43001.5|43006.5|42986.5|28
1726669930000|2024-09-18 14:32:10|43004.7|42984.7|43011.5|42991.5|43011.5|42991.5|43004.7|42984.7|10
1726669940000|2024-09-18 14:32:20|43009|42989|43006.5|42986.5|43011.5|42991.5|43006.5|42986.5|7
1726669950000|2024-09-18 14:32:30|43004.7|42984.7|43005.9|42985.9|43006.5|42986.5|42999.7|42979.7|28
1726669960000|2024-09-18 14:32:40|43004|42984|43009|42989|43009|42989|43004|42984|22
1726669970000|2024-09-18 14:32:50|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43002.2|42982.2|4
1726669980000|2024-09-18 14:33:00|43004|42984|43004|42984|43006.5|42986.5|43004|42984|1
1726669990000|2024-09-18 14:33:10|43005.9|42985.9|43008.4|42988.4|43008.4|42988.4|43004|42984|6
1726670000000|2024-09-18 14:33:20|43011.5|42991.5|43014|42994|43016.5|42996.5|43011.5|42991.5|6
1726670010000|2024-09-18 14:33:30|43011.5|42991.5|43011.5|42991.5|43013.4|42993.4|43009|42989|2
1726670020000|2024-09-18 14:33:40|43013.4|42993.4|43014|42994|43014|42994|43011.5|42991.5|1
1726670030000|2024-09-18 14:33:50|43011.5|42991.5|43019|42999|43020.9|43000.9|43011.5|42991.5|2
1726670040000|2024-09-18 14:34:00|43017.2|42997.2|43034|43014|43034|43014|43016.5|42996.5|7
1726670050000|2024-09-18 14:34:10|43036.5|43016.5|43045.3|43025.3|43045.3|43025.3|43036.5|43016.5|9
1726670060000|2024-09-18 14:34:20|43043.4|43023.4|43034|43014|43045.3|43025.3|43034|43014|8
1726670070000|2024-09-18 14:34:30|43033.4|43013.4|43029|43009|43033.4|43013.4|43026.5|43006.5|4
1726670080000|2024-09-18 14:34:40|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|43029.1|43009.1|0
1726670090000|2024-09-18 14:34:50|43030.9|43010.9|43029.1|43009.1|43031.6|43011.6|43029.1|43009.1|7
1726670100000|2024-09-18 14:35:00|43031.6|43011.6|43024.1|43004.1|43031.6|43011.6|43024.1|43004.1|4
1726670110000|2024-09-18 14:35:10|43025.9|43005.9|43032.2|43012.2|43032.2|43012.2|43024.7|43004.7|1
1726670120000|2024-09-18 14:35:20|43034.1|43014.1|43052.2|43032.2|43052.2|43032.2|43034.1|43014.1|13
1726670130000|2024-09-18 14:35:30|43050.3|43030.3|43046.6|43026.6|43052.2|43032.2|43046.6|43026.6|8
1726670140000|2024-09-18 14:35:40|43048.4|43028.4|43046.6|43026.6|43048.4|43028.4|43045.3|43025.3|7
1726670150000|2024-09-18 14:35:50|43048.4|43028.4|43041.6|43021.6|43048.4|43028.4|43041.6|43021.6|18
1726670160000|2024-09-18 14:36:00|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|1
1726670170000|2024-09-18 14:36:10|43037.2|43017.2|43031.6|43011.6|43037.2|43017.2|43031.6|43011.6|29
1726670180000|2024-09-18 14:36:20|43029.1|43009.1|43021.6|43001.6|43031.6|43011.6|43019.1|42999.1|29
1726670190000|2024-09-18 14:36:30|43025.9|43005.9|43034.1|43014.1|43034.1|43014.1|43025.9|43005.9|19
1726670200000|2024-09-18 14:36:40|43036.6|43016.6|43041.6|43021.6|43044.1|43024.1|43034.1|43014.1|12
1726670210000|2024-09-18 14:36:50|43043.4|43023.4|43036.6|43016.6|43046.6|43026.6|43036.6|43016.6|7
1726670220000|2024-09-18 14:37:00|43034.7|43014.7|43034.1|43014.1|43036.6|43016.6|43029.7|43009.7|7
1726670240000|2024-09-18 14:37:20|43035.9|43015.9|43041.6|43021.6|43041.6|43021.6|43034.1|43014.1|8
1726670250000|2024-09-18 14:37:30|43036.6|43016.6|43041.6|43021.6|43041.6|43021.6|43036.6|43016.6|11
1726670260000|2024-09-18 14:37:40|43046.6|43026.6|43051.6|43031.6|43051.6|43031.6|43046.6|43026.6|4
1726670270000|2024-09-18 14:37:50|43054.7|43034.7|43061.6|43041.6|43061.6|43041.6|43054.7|43034.7|16
1726670280000|2024-09-18 14:38:00|43064.1|43044.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|8
1726670290000|2024-09-18 14:38:10|43062.2|43042.2|43061.6|43041.6|43069.1|43049.1|43061.6|43041.6|5
1726670300000|2024-09-18 14:38:20|43064.1|43044.1|43076.6|43056.6|43077.2|43057.2|43064.1|43044.1|9
1726670310000|2024-09-18 14:38:30|43072.8|43052.8|43074.1|43054.1|43074.1|43054.1|43072.8|43052.8|3
1726670320000|2024-09-18 14:38:40|43075.9|43055.9|43072.2|43052.2|43076.6|43056.6|43072.2|43052.2|3
1726670330000|2024-09-18 14:38:50|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|0
1726670340000|2024-09-18 14:39:00|43078.4|43058.4|43085.9|43065.9|43086.6|43066.6|43076.6|43056.6|26
1726670350000|2024-09-18 14:39:10|43086.6|43066.6|43086.6|43066.6|43088.4|43068.4|43086.6|43066.6|3
1726670360000|2024-09-18 14:39:20|43085.9|43065.9|43089.1|43069.1|43091.6|43071.6|43084.1|43064.1|15
1726670370000|2024-09-18 14:39:30|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43086.6|43066.6|3
1726670380000|2024-09-18 14:39:40|43087.8|43067.8|43086.6|43066.6|43087.8|43067.8|43084.1|43064.1|11
1726670390000|2024-09-18 14:39:50|43088.5|43068.5|43084.1|43064.1|43089.1|43069.1|43084.1|43064.1|10
1726670400000|2024-09-18 14:40:00|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|5
1726670410000|2024-09-18 14:40:10|43089.1|43069.1|43107.8|43087.8|43107.8|43087.8|43086.6|43066.6|16
1726670420000|2024-09-18 14:40:20|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|7
1726670430000|2024-09-18 14:40:30|43109.1|43089.1|43104.1|43084.1|43109.1|43089.1|43101.6|43081.6|10
1726670440000|2024-09-18 14:40:40|43101.6|43081.6|43099.1|43079.1|43101.6|43081.6|43098.5|43078.5|46
1726670450000|2024-09-18 14:40:50|43098.5|43078.5|43092.2|43072.2|43098.5|43078.5|43090.3|43070.3|4
1726670460000|2024-09-18 14:41:00|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|12
1726670470000|2024-09-18 14:41:10|43103.5|43083.5|43106.6|43086.6|43106.6|43086.6|43103.5|43083.5|16
1726670480000|2024-09-18 14:41:20|43104.7|43084.7|43096.6|43076.6|43104.7|43084.7|43096.6|43076.6|4
1726670490000|2024-09-18 14:41:30|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|3
1726670500000|2024-09-18 14:41:40|43091.6|43071.6|43086.6|43066.6|43091.6|43071.6|43086.6|43066.6|9
1726670510000|2024-09-18 14:41:50|43089.1|43069.1|43086.6|43066.6|43091.6|43071.6|43086.6|43066.6|20
1726670520000|2024-09-18 14:42:00|43088.5|43068.5|43089.7|43069.7|43091.6|43071.6|43088.5|43068.5|1
1726670530000|2024-09-18 14:42:10|43089.1|43069.1|43096.6|43076.6|43096.6|43076.6|43089.1|43069.1|5
1726670540000|2024-09-18 14:42:20|43101.6|43081.6|43096.6|43076.6|43103.5|43083.5|43096.6|43076.6|6
1726670550000|2024-09-18 14:42:30|43098.5|43078.5|43101.6|43081.6|43102.2|43082.2|43098.5|43078.5|2
1726670560000|2024-09-18 14:42:40|43104.1|43084.1|43096.6|43076.6|43104.1|43084.1|43094.1|43074.1|4
1726670570000|2024-09-18 14:42:50|43092.2|43072.2|43084.7|43064.7|43092.2|43072.2|43084.7|43064.7|31
1726670580000|2024-09-18 14:43:00|43084.1|43064.1|43076.6|43056.6|43084.1|43064.1|43076.6|43056.6|8
1726670590000|2024-09-18 14:43:10|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|8
1726670600000|2024-09-18 14:43:20|43071.6|43051.6|43069.1|43049.1|43071.6|43051.6|43069.1|43049.1|11
1726670610000|2024-09-18 14:43:30|43071|43051|43066.6|43046.6|43071.6|43051.6|43066.6|43046.6|7
1726670620000|2024-09-18 14:43:40|43069.1|43049.1|43074.1|43054.1|43074.1|43054.1|43069.1|43049.1|6
1726670630000|2024-09-18 14:43:50|43076|43056|43076.6|43056.6|43076.6|43056.6|43076|43056|1
1726670640000|2024-09-18 14:44:00|43074.7|43054.7|43079.1|43059.1|43079.1|43059.1|43074.7|43054.7|7
1726670650000|2024-09-18 14:44:10|43077.2|43057.2|43071.6|43051.6|43077.2|43057.2|43069.1|43049.1|16
1726670660000|2024-09-18 14:44:20|43069.7|43049.7|43074.7|43054.7|43076|43056|43069.1|43049.1|3
1726670670000|2024-09-18 14:44:30|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|0
1726670680000|2024-09-18 14:44:40|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43069.1|43049.1|6
1726670690000|2024-09-18 14:44:50|43069.7|43049.7|43074.1|43054.1|43074.1|43054.1|43069.7|43049.7|6
1726670700000|2024-09-18 14:45:00|43079.1|43059.1|43081.6|43061.6|43084.1|43064.1|43079.1|43059.1|8
1726670710000|2024-09-18 14:45:10|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|3
1726670720000|2024-09-18 14:45:20|43082.2|43062.2|43084.1|43064.1|43084.1|43064.1|43079.7|43059.7|8
1726670730000|2024-09-18 14:45:30|43086|43066|43086.6|43066.6|43091|43071|43086|43066|3
1726670740000|2024-09-18 14:45:40|43089.1|43069.1|43091.6|43071.6|43091.6|43071.6|43089.1|43069.1|2
1726670750000|2024-09-18 14:45:50|43094.1|43074.1|43099.1|43079.1|43099.1|43079.1|43094.1|43074.1|4
1726670760000|2024-09-18 14:46:00|43101|43081|43099.1|43079.1|43101.6|43081.6|43099.1|43079.1|7
1726670770000|2024-09-18 14:46:10|43101|43081|43111.6|43091.6|43116.6|43096.6|43101|43081|19
1726670780000|2024-09-18 14:46:20|43109.7|43089.7|43102.2|43082.2|43109.7|43089.7|43102.2|43082.2|9
1726670790000|2024-09-18 14:46:30|43101.6|43081.6|43111.6|43091.6|43111.6|43091.6|43099.1|43079.1|7
1726670800000|2024-09-18 14:46:40|43116.6|43096.6|43119.1|43099.1|43121.6|43101.6|43116.6|43096.6|10
1726670810000|2024-09-18 14:46:50|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43116.6|43096.6|6
1726670820000|2024-09-18 14:47:00|43116.6|43096.6|43116.6|43096.6|43119.1|43099.1|43114.1|43094.1|11
1726670830000|2024-09-18 14:47:10|43118.5|43098.5|43114.7|43094.7|43119.1|43099.1|43114.7|43094.7|15
1726670840000|2024-09-18 14:47:20|43112.8|43092.8|43111.6|43091.6|43114.7|43094.7|43109.1|43089.1|7
1726670850000|2024-09-18 14:47:30|43114.1|43094.1|43111.6|43091.6|43116.6|43096.6|43111.6|43091.6|4
1726670860000|2024-09-18 14:47:40|43114.1|43094.1|43114.1|43094.1|43116.6|43096.6|43111.6|43091.6|8
1726670870000|2024-09-18 14:47:50|43116.6|43096.6|43119.7|43099.7|43121.6|43101.6|43114.1|43094.1|11
1726670880000|2024-09-18 14:48:00|43119.1|43099.1|43117.2|43097.2|43119.1|43099.1|43117.2|43097.2|3
1726670890000|2024-09-18 14:48:10|43119.1|43099.1|43113.5|43093.5|43121.6|43101.6|43111.6|43091.6|35
1726670900000|2024-09-18 14:48:20|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|2
1726670910000|2024-09-18 14:48:30|43111.6|43091.6|43104.1|43084.1|43116.6|43096.6|43104.1|43084.1|13
1726670920000|2024-09-18 14:48:40|43102.2|43082.2|43109.1|43089.1|43109.1|43089.1|43102.2|43082.2|11
1726670930000|2024-09-18 14:48:50|43108.5|43088.5|43116.6|43096.6|43116.6|43096.6|43106.6|43086.6|14
1726670940000|2024-09-18 14:49:00|43111.6|43091.6|43101.6|43081.6|43111.6|43091.6|43101.6|43081.6|30
1726670950000|2024-09-18 14:49:10|43103.5|43083.5|43101.6|43081.6|43103.5|43083.5|43101.6|43081.6|10
1726670960000|2024-09-18 14:49:20|43099.7|43079.7|43101.6|43081.6|43101.6|43081.6|43099.1|43079.1|12
1726670970000|2024-09-18 14:49:30|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|7
1726670980000|2024-09-18 14:49:40|43109.1|43089.1|43111.6|43091.6|43114.1|43094.1|43109.1|43089.1|7
1726670990000|2024-09-18 14:49:50|43109.1|43089.1|43104.1|43084.1|43109.1|43089.1|43104.1|43084.1|2
1726671000000|2024-09-18 14:50:00|43106|43086|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|9
1726671010000|2024-09-18 14:50:10|43104.1|43084.1|43101.6|43081.6|43104.1|43084.1|43099.1|43079.1|3
1726671020000|2024-09-18 14:50:20|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|1
1726671030000|2024-09-18 14:50:30|43102.2|43082.2|43096.6|43076.6|43102.2|43082.2|43096.6|43076.6|5
1726671040000|2024-09-18 14:50:40|43098.5|43078.5|43096.6|43076.6|43099.1|43079.1|43096.6|43076.6|4
1726671050000|2024-09-18 14:50:50|||||||||6
1726671060000|2024-09-18 14:51:00|43094.7|43074.7|43084.7|43064.7|43094.7|43074.7|43084.7|43064.7|18
1726671070000|2024-09-18 14:51:10|43084.1|43064.1|43081.6|43061.6|43084.1|43064.1|43081.6|43061.6|8
1726671080000|2024-09-18 14:51:20|43084.1|43064.1|43089.1|43069.1|43089.1|43069.1|43084.1|43064.1|7
1726671090000|2024-09-18 14:51:30|43091.6|43071.6|43099.1|43079.1|43099.1|43079.1|43089.1|43069.1|6
1726671100000|2024-09-18 14:51:40|43101.6|43081.6|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|3
1726671110000|2024-09-18 14:51:50|43102.2|43082.2|43101.6|43081.6|43104.1|43084.1|43101.6|43081.6|110
1726671120000|2024-09-18 14:52:00|43099.1|43079.1|43094.1|43074.1|43099.1|43079.1|43094.1|43074.1|23
1726671130000|2024-09-18 14:52:10|43096.6|43076.6|43096.6|43076.6|43099.1|43079.1|43091.6|43071.6|5
1726671140000|2024-09-18 14:52:20|43099.1|43079.1|43096.6|43076.6|43101.6|43081.6|43096.6|43076.6|7
1726671150000|2024-09-18 14:52:30|43094.7|43074.7|43091.6|43071.6|43096.6|43076.6|43091.6|43071.6|25
1726671160000|2024-09-18 14:52:40|43094.1|43074.1|43101|43081|43101|43081|43094.1|43074.1|6
1726671170000|2024-09-18 14:52:50|43101.6|43081.6|43101.6|43081.6|43103.5|43083.5|43096.6|43076.6|12
1726671180000|2024-09-18 14:53:00|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43101.6|43081.6|3
1726671190000|2024-09-18 14:53:10|43104.7|43084.7|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|7
1726671200000|2024-09-18 14:53:20|||||||||19
1726671210000|2024-09-18 14:53:30|43104.7|43084.7|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|15
1726671220000|2024-09-18 14:53:40|43101.6|43081.6|43101.6|43081.6|43104.1|43084.1|43101.6|43081.6|3
1726671230000|2024-09-18 14:53:50|43102.2|43082.2|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|0
1726671240000|2024-09-18 14:54:00|43101.6|43081.6|43091.6|43071.6|43101.6|43081.6|43091.6|43071.6|12
1726671250000|2024-09-18 14:54:10|43089.7|43069.7|43091.6|43071.6|43093.5|43073.5|43089.1|43069.1|0
1726671260000|2024-09-18 14:54:20|43094.1|43074.1|43096.6|43076.6|43099.1|43079.1|43094.1|43074.1|5
1726671270000|2024-09-18 14:54:30|43094.7|43074.7|43094.1|43074.1|43096.6|43076.6|43094.1|43074.1|11
1726671280000|2024-09-18 14:54:40|43096.6|43076.6|43097.2|43077.2|43099.1|43079.1|43096.6|43076.6|4
1726671290000|2024-09-18 14:54:50|43096.6|43076.6|43089.1|43069.1|43096.6|43076.6|43086.6|43066.6|8
1726671300000|2024-09-18 14:55:00|43091.6|43071.6|43089.1|43069.1|43091.6|43071.6|43089.1|43069.1|3
1726671310000|2024-09-18 14:55:10|43086.6|43066.6|43079.1|43059.1|43086.6|43066.6|43079.1|43059.1|3
1726671320000|2024-09-18 14:55:20|43076.6|43056.6|43074.7|43054.7|43076.6|43056.6|43074.1|43054.1|1
1726671330000|2024-09-18 14:55:30|43074.1|43054.1|43069.1|43049.1|43074.1|43054.1|43067.2|43047.2|12
1726671340000|2024-09-18 14:55:40|43067.2|43047.2|43059.7|43039.7|43067.2|43047.2|43059.7|43039.7|6
1726671350000|2024-09-18 14:55:50|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|5
1726671360000|2024-09-18 14:56:00|43056.6|43036.6|43061.6|43041.6|43061.6|43041.6|43056.6|43036.6|2
1726671370000|2024-09-18 14:56:10|43059.7|43039.7|43056.6|43036.6|43061.6|43041.6|43056.6|43036.6|9
1726671380000|2024-09-18 14:56:20|43059.1|43039.1|43054.1|43034.1|43059.1|43039.1|43054.1|43034.1|2
1726671390000|2024-09-18 14:56:30|43056.6|43036.6|43056.6|43036.6|43056.6|43036.6|43054.1|43034.1|0
1726671400000|2024-09-18 14:56:40|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|7
1726671410000|2024-09-18 14:56:50|43063.5|43043.5|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|2
1726671420000|2024-09-18 14:57:00|43064.1|43044.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|4
1726671430000|2024-09-18 14:57:10|43063.5|43043.5|43054.7|43034.7|43064.1|43044.1|43054.7|43034.7|15
1726671440000|2024-09-18 14:57:20|43054.1|43034.1|43056|43036|43057.9|43037.9|43054.1|43034.1|10
1726671450000|2024-09-18 14:57:30|43058.5|43038.5|43061|43041|43061|43041|43058.5|43038.5|5
1726671460000|2024-09-18 14:57:40|43061.6|43041.6|43066.6|43046.6|43066.6|43046.6|43061.6|43041.6|5
1726671470000|2024-09-18 14:57:50|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|8
1726671480000|2024-09-18 14:58:00|43061.6|43041.6|43064.7|43044.7|43066.6|43046.6|43061.6|43041.6|3
1726671490000|2024-09-18 14:58:10|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43064.1|43044.1|0
1726671500000|2024-09-18 14:58:20|43077.3|43057.3|43082.9|43062.9|43084.8|43064.8|43077.3|43057.3|40
1726671510000|2024-09-18 14:58:30|43085.4|43065.4|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|20
1726671520000|2024-09-18 14:58:40|43079.8|43059.8|43082.3|43062.3|43082.3|43062.3|43079.8|43059.8|7
1726671530000|2024-09-18 14:58:50|43085.4|43065.4|43089.8|43069.8|43089.8|43069.8|43085.4|43065.4|2
1726671540000|2024-09-18 14:59:00|43090.4|43070.4|43092.9|43072.9|43095.4|43075.4|43090.4|43070.4|8
1726671550000|2024-09-18 14:59:10|43093.5|43073.5|43095.4|43075.4|43097.3|43077.3|43091|43071|9
1726671560000|2024-09-18 14:59:20|43097.3|43077.3|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|6
1726671570000|2024-09-18 14:59:30|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43097.3|43077.3|9
1726671580000|2024-09-18 14:59:40|||||||||3
1726671590000|2024-09-18 14:59:50|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|52
1726671600000|2024-09-18 15:00:00|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43100.4|43080.4|55
1726671610000|2024-09-18 15:00:10|43102.3|43082.3|43100.4|43080.4|43102.3|43082.3|43100.4|43080.4|21
1726671620000|2024-09-18 15:00:20|43098.5|43078.5|43097.9|43077.9|43098.5|43078.5|43097.9|43077.9|3
1726671630000|2024-09-18 15:00:30|43100.4|43080.4|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|9
1726671640000|2024-09-18 15:00:40|||||||||47
1726671650000|2024-09-18 15:00:50|43101.6|43081.6|43100.4|43080.4|43101.6|43081.6|43100.4|43080.4|12
1726671660000|2024-09-18 15:01:00|43098.5|43078.5|43100.4|43080.4|43102.9|43082.9|43095.4|43075.4|5
1726671670000|2024-09-18 15:01:10|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|18
1726671680000|2024-09-18 15:01:20|43114.2|43094.2|43122.3|43102.3|43124.2|43104.2|43114.2|43094.2|45
1726671690000|2024-09-18 15:01:30|||||||||2
1726671700000|2024-09-18 15:01:40|43122.9|43102.9|43124.8|43104.8|43124.8|43104.8|43122.3|43102.3|4
1726671710000|2024-09-18 15:01:50|43124.2|43104.2|43119.8|43099.8|43124.8|43104.8|43119.8|43099.8|16
1726671720000|2024-09-18 15:02:00|43120.4|43100.4|43119.8|43099.8|43120.4|43100.4|43119.8|43099.8|2
1726671730000|2024-09-18 15:02:10|||||||||2
1726671740000|2024-09-18 15:02:20|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|9
1726671750000|2024-09-18 15:02:30|43119.2|43099.2|43124.8|43104.8|43124.8|43104.8|43119.2|43099.2|9
1726671760000|2024-09-18 15:02:40|43126.7|43106.7|43124.8|43104.8|43127.3|43107.3|43124.8|43104.8|4
1726671770000|2024-09-18 15:02:50|43127.3|43107.3|43112.3|43092.3|43127.3|43107.3|43112.3|43092.3|15
1726671780000|2024-09-18 15:03:00|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43104.8|43084.8|7
1726671790000|2024-09-18 15:03:10|43109.8|43089.8|43119.2|43099.2|43123.6|43103.6|43109.8|43089.8|3
1726671800000|2024-09-18 15:03:20|43121.1|43101.1|43114.8|43094.8|43121.1|43101.1|43114.8|43094.8|4
1726671810000|2024-09-18 15:03:30|43114.2|43094.2|43112.3|43092.3|43114.8|43094.8|43112.3|43092.3|8
1726671820000|2024-09-18 15:03:40|43110.4|43090.4|43111.7|43091.7|43112.9|43092.9|43110.4|43090.4|31
1726671830000|2024-09-18 15:03:50|43109.8|43089.8|43111.7|43091.7|43111.7|43091.7|43109.8|43089.8|6
1726671840000|2024-09-18 15:04:00|43112.3|43092.3|43114.2|43094.2|43114.8|43094.8|43112.3|43092.3|1
1726671850000|2024-09-18 15:04:10|43114.8|43094.8|43114.2|43094.2|43114.8|43094.8|43114.2|43094.2|7
1726671860000|2024-09-18 15:04:20|43114.8|43094.8|43119.2|43099.2|43119.8|43099.8|43114.8|43094.8|5
1726671870000|2024-09-18 15:04:30|43119.8|43099.8|43119.2|43099.2|43121.7|43101.7|43119.2|43099.2|4
1726671880000|2024-09-18 15:04:40|43117.3|43097.3|43114.8|43094.8|43119.2|43099.2|43114.8|43094.8|7
1726671890000|2024-09-18 15:04:50|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|1
1726671900000|2024-09-18 15:05:00|43112.3|43092.3|43111.7|43091.7|43112.3|43092.3|43109.2|43089.2|9
1726671910000|2024-09-18 15:05:10|43114.2|43094.2|43121.1|43101.1|43121.1|43101.1|43114.2|43094.2|5
1726671920000|2024-09-18 15:05:20|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|2
1726671930000|2024-09-18 15:05:30|43119.8|43099.8|43124.2|43104.2|43124.8|43104.8|43119.8|43099.8|7
1726671940000|2024-09-18 15:05:40|43124.8|43104.8|43121.7|43101.7|43124.8|43104.8|43121.7|43101.7|3
1726671950000|2024-09-18 15:05:50|43119.8|43099.8|43122.3|43102.3|43124.2|43104.2|43119.2|43099.2|21
1726671960000|2024-09-18 15:06:00|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|43124.8|43104.8|7
1726671970000|2024-09-18 15:06:10|43127.3|43107.3|43129.2|43109.2|43129.2|43109.2|43125.4|43105.4|48
1726671980000|2024-09-18 15:06:20|43127.3|43107.3|43127.3|43107.3|43127.3|43107.3|43125.4|43105.4|5
1726671990000|2024-09-18 15:06:30|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43125.4|43105.4|21
1726672000000|2024-09-18 15:06:40|43132.3|43112.3|43125.4|43105.4|43132.9|43112.9|43125.4|43105.4|12
1726672010000|2024-09-18 15:06:50|43130.4|43110.4|43140.4|43120.4|43140.4|43120.4|43130.4|43110.4|13
1726672020000|2024-09-18 15:07:00|43142.9|43122.9|43150.4|43130.4|43152.3|43132.3|43142.9|43122.9|24
1726672030000|2024-09-18 15:07:10|43148.5|43128.5|43135.4|43115.4|43148.5|43128.5|43135.4|43115.4|17
1726672040000|2024-09-18 15:07:20|43133.5|43113.5|43130.4|43110.4|43134.8|43114.8|43130.4|43110.4|13
1726672050000|2024-09-18 15:07:30|43129.8|43109.8|43130.4|43110.4|43130.4|43110.4|43129.8|43109.8|3
1726672060000|2024-09-18 15:07:40|43127.9|43107.9|43125.4|43105.4|43130.4|43110.4|43125.4|43105.4|7
1726672070000|2024-09-18 15:07:50|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|3
1726672080000|2024-09-18 15:08:00|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|3
1726672090000|2024-09-18 15:08:10|43116.7|43096.7|43115.4|43095.4|43116.7|43096.7|43115.4|43095.4|13
1726672100000|2024-09-18 15:08:20|||||||||3
1726672110000|2024-09-18 15:08:30|43113.5|43093.5|43105.4|43085.4|43113.5|43093.5|43105.4|43085.4|28
1726672120000|2024-09-18 15:08:40|43107.9|43087.9|43115.4|43095.4|43117.9|43097.9|43107.9|43087.9|17
1726672130000|2024-09-18 15:08:50|43117.3|43097.3|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|2
1726672140000|2024-09-18 15:09:00|43120.4|43100.4|43115.4|43095.4|43120.4|43100.4|43115.4|43095.4|16
1726672150000|2024-09-18 15:09:10|43113.5|43093.5|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|1
1726672160000|2024-09-18 15:09:20|43115.4|43095.4|43113.5|43093.5|43115.4|43095.4|43112.9|43092.9|2
1726672170000|2024-09-18 15:09:30|43111.7|43091.7|43111|43091|43111.7|43091.7|43111|43091|5
1726672180000|2024-09-18 15:09:40|43109.2|43089.2|43106|43086|43110.4|43090.4|43106|43086|10
1726672190000|2024-09-18 15:09:50|43104.2|43084.2|43105.4|43085.4|43106|43086|43102.9|43082.9|9
1726672200000|2024-09-18 15:10:00|43109.8|43089.8|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|11
1726672210000|2024-09-18 15:10:10|43107.9|43087.9|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|5
1726672220000|2024-09-18 15:10:20|43107.9|43087.9|43115.4|43095.4|43115.4|43095.4|43107.9|43087.9|17
1726672230000|2024-09-18 15:10:30|43117.3|43097.3|43115.4|43095.4|43117.9|43097.9|43115.4|43095.4|2
1726672240000|2024-09-18 15:10:40|43120.4|43100.4|43116.7|43096.7|43120.4|43100.4|43116.7|43096.7|6
1726672250000|2024-09-18 15:10:50|43120.4|43100.4|43115.4|43095.4|43120.4|43100.4|43115.4|43095.4|9
1726672260000|2024-09-18 15:11:00|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|10
1726672270000|2024-09-18 15:11:10|43109.8|43089.8|43090.4|43070.4|43109.8|43089.8|43090.4|43070.4|9
1726672290000|2024-09-18 15:11:30|43095.4|43075.4|43090.4|43070.4|43095.4|43075.4|43090.4|43070.4|6
1726672300000|2024-09-18 15:11:40|||||||||13
1726672320000|2024-09-18 15:12:00|43088.5|43068.5|43070.4|43050.4|43088.5|43068.5|43067.9|43047.9|24
1726672330000|2024-09-18 15:12:10|43068.5|43048.5|43070.4|43050.4|43070.4|43050.4|43062.3|43042.3|62
1726672340000|2024-09-18 15:12:20|43072.9|43052.9|43065.4|43045.4|43072.9|43052.9|43065.4|43045.4|16
1726672350000|2024-09-18 15:12:30|43067.3|43047.3|43067.9|43047.9|43069.8|43049.8|43065.4|43045.4|6
1726672360000|2024-09-18 15:12:40|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|2
1726672370000|2024-09-18 15:12:50|43075.4|43055.4|43080.4|43060.4|43082.9|43062.9|43075.4|43055.4|4
1726672380000|2024-09-18 15:13:00|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|21
1726672390000|2024-09-18 15:13:10|43072.9|43052.9|43075.4|43055.4|43075.4|43055.4|43070.4|43050.4|12
1726672400000|2024-09-18 15:13:20|43071.7|43051.7|43071.7|43051.7|43073.6|43053.6|43071.7|43051.7|66
1726672410000|2024-09-18 15:13:30|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|22
1726672420000|2024-09-18 15:13:40|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|19
1726672430000|2024-09-18 15:13:50|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|9
1726672440000|2024-09-18 15:14:00|43081.1|43061.1|43079.2|43059.2|43081.7|43061.7|43076.7|43056.7|6
1726672450000|2024-09-18 15:14:10|43081.1|43061.1|43086.7|43066.7|43086.7|43066.7|43081.1|43061.1|2
1726672460000|2024-09-18 15:14:20|43088.6|43068.6|43089.2|43069.2|43089.2|43069.2|43088.6|43068.6|2
1726672470000|2024-09-18 15:14:30|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|9
1726672480000|2024-09-18 15:14:40|43086.1|43066.1|43086.7|43066.7|43089.2|43069.2|43086.1|43066.1|4
1726672490000|2024-09-18 15:14:50|43088.6|43068.6|43086.7|43066.7|43089.2|43069.2|43086.7|43066.7|8
1726672500000|2024-09-18 15:15:00|43081.7|43061.7|43081.7|43061.7|43084.2|43064.2|43076.7|43056.7|9
1726672510000|2024-09-18 15:15:10|43076.7|43056.7|43064.2|43044.2|43076.7|43056.7|43064.2|43044.2|23
1726672520000|2024-09-18 15:15:20|43061.7|43041.7|43059.2|43039.2|43064.2|43044.2|43057.3|43037.3|12
1726672530000|2024-09-18 15:15:30|43056.7|43036.7|43051.7|43031.7|43056.7|43036.7|43051.7|43031.7|17
1726672540000|2024-09-18 15:15:40|43049.2|43029.2|43056.7|43036.7|43056.7|43036.7|43049.2|43029.2|23
1726672550000|2024-09-18 15:15:50|43060.4|43040.4|43061.7|43041.7|43061.7|43041.7|43060.4|43040.4|10
1726672560000|2024-09-18 15:16:00|43059.2|43039.2|43061.7|43041.7|43061.7|43041.7|43056.7|43036.7|9
1726672570000|2024-09-18 15:16:10|43064.2|43044.2|43065.4|43045.4|43068.6|43048.6|43064.2|43044.2|104
1726672580000|2024-09-18 15:16:20|43062.9|43042.9|43062.9|43042.9|43062.9|43042.9|43061.1|43041.1|27
1726672590000|2024-09-18 15:16:30|43060.4|43040.4|43062.9|43042.9|43062.9|43042.9|43060.4|43040.4|4
1726672600000|2024-09-18 15:16:40|43065.4|43045.4|43070.4|43050.4|43072.9|43052.9|43065.4|43045.4|7
1726672610000|2024-09-18 15:16:50|43072.3|43052.3|43072.9|43052.9|43072.9|43052.9|43072.3|43052.3|2
1726672620000|2024-09-18 15:17:00|43070.4|43050.4|43065.4|43045.4|43070.4|43050.4|43065.4|43045.4|8
1726672630000|2024-09-18 15:17:10|43067.9|43047.9|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|3
1726672640000|2024-09-18 15:17:20|43067.3|43047.3|43060.4|43040.4|43067.3|43047.3|43060.4|43040.4|13
1726672650000|2024-09-18 15:17:30|43058.6|43038.6|43058.6|43038.6|43060.4|43040.4|43058.6|43038.6|15
1726672660000|2024-09-18 15:17:40|43057.9|43037.9|43062.9|43042.9|43062.9|43042.9|43057.3|43037.3|2
1726672670000|2024-09-18 15:17:50|43064.8|43044.8|43070.4|43050.4|43070.4|43050.4|43064.8|43044.8|10
1726672680000|2024-09-18 15:18:00|43072.9|43052.9|43072.9|43052.9|43075.4|43055.4|43070.4|43050.4|2
1726672690000|2024-09-18 15:18:10|43073|43053|43073|43053|43073|43053|43070.5|43050.5|2
1726672700000|2024-09-18 15:18:20|43075.5|43055.5|43080.5|43060.5|43080.5|43060.5|43075.5|43055.5|1
1726672710000|2024-09-18 15:18:30|43083|43063|43090.5|43070.5|43090.5|43070.5|43083|43063|3
1726672720000|2024-09-18 15:18:40|43093|43073|43100.5|43080.5|43103.6|43083.6|43093|43073|12
1726672730000|2024-09-18 15:18:50|43103|43083|43113|43093|43114.8|43094.8|43100.5|43080.5|8
1726672740000|2024-09-18 15:19:00|43114.8|43094.8|43112.3|43092.3|43114.8|43094.8|43110.5|43090.5|4
1726672750000|2024-09-18 15:19:10|43110.5|43090.5|43100.5|43080.5|43113|43093|43100.5|43080.5|14
1726672760000|2024-09-18 15:19:20|43098|43078|43097.3|43077.3|43098|43078|43090.5|43070.5|22
1726672770000|2024-09-18 15:19:30|43099.2|43079.2|43099.8|43079.8|43099.8|43079.8|43098|43078|3
1726672780000|2024-09-18 15:19:40|43098|43078|43098|43078|43098|43078|43098|43078|14
1726672790000|2024-09-18 15:19:50|43097.3|43077.3|43088|43068|43097.3|43077.3|43088|43068|9
1726672800000|2024-09-18 15:20:00|43089.8|43069.8|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|3
1726672810000|2024-09-18 15:20:10|43087.3|43067.3|43074.2|43054.2|43087.3|43067.3|43074.2|43054.2|10
1726672820000|2024-09-18 15:20:20|43076.1|43056.1|43083|43063|43083|43063|43076.1|43056.1|5
1726672830000|2024-09-18 15:20:30|43082.3|43062.3|43088|43068|43088|43068|43082.3|43062.3|6
1726672840000|2024-09-18 15:20:40|43090.5|43070.5|43088|43068|43090.5|43070.5|43088|43068|33
1726672850000|2024-09-18 15:20:50|43090.5|43070.5|43093|43073|43093|43073|43088|43068|3
1726672860000|2024-09-18 15:21:00|43090.5|43070.5|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|5
1726672870000|2024-09-18 15:21:10|43086.7|43066.7|43090.5|43070.5|43090.5|43070.5|43086.7|43066.7|2
1726672880000|2024-09-18 15:21:20|43087.3|43067.3|43082.3|43062.3|43087.3|43067.3|43082.3|43062.3|5
1726672890000|2024-09-18 15:21:30|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43078|43058|5
1726672910000|2024-09-18 15:21:50|43085.5|43065.5|43087.3|43067.3|43087.3|43067.3|43085.5|43065.5|11
1726672920000|2024-09-18 15:22:00|43088|43068|43083.6|43063.6|43088|43068|43083.6|43063.6|1
1726672930000|2024-09-18 15:22:10|43083|43063|43080.5|43060.5|43083|43063|43080.5|43060.5|2
1726672940000|2024-09-18 15:22:20|||||||||4
1726672950000|2024-09-18 15:22:30|43082.3|43062.3|43083|43063|43083|43063|43080.5|43060.5|3
1726672960000|2024-09-18 15:22:40|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|2
1726672970000|2024-09-18 15:22:50|43088.6|43068.6|43090.5|43070.5|43092.3|43072.3|43088.6|43068.6|25
1726672980000|2024-09-18 15:23:00|43088.6|43068.6|43090.5|43070.5|43090.5|43070.5|43088|43068|11
1726672990000|2024-09-18 15:23:10|43088|43068|43085.5|43065.5|43088|43068|43085.5|43065.5|2
1726673000000|2024-09-18 15:23:20|43088|43068|43085.5|43065.5|43090.5|43070.5|43085.5|43065.5|4
1726673010000|2024-09-18 15:23:30|43087.3|43067.3|43088|43068|43088|43068|43086.1|43066.1|2
1726673020000|2024-09-18 15:23:40|43087.4|43067.4|43098|43078|43098|43078|43085.5|43065.5|10
1726673030000|2024-09-18 15:23:50|||||||||7
1726673040000|2024-09-18 15:24:00|43096.1|43076.1|43101.1|43081.1|43103|43083|43095.5|43075.5|106
1726673050000|2024-09-18 15:24:10|43103|43083|43109.9|43089.9|43110.5|43090.5|43103|43083|11
1726673060000|2024-09-18 15:24:20|43108|43088|43100.5|43080.5|43108|43088|43098|43078|22
1726673070000|2024-09-18 15:24:30|43103|43083|43108|43088|43108|43088|43103|43083|8
1726673080000|2024-09-18 15:24:40|43109.9|43089.9|43115.5|43095.5|43115.5|43095.5|43108|43088|11
1726673090000|2024-09-18 15:24:50|43117.4|43097.4|43125.5|43105.5|43125.5|43105.5|43117.4|43097.4|21
1726673100000|2024-09-18 15:25:00|43129.2|43109.2|43123|43103|43132.4|43112.4|43123|43103|67
1726673110000|2024-09-18 15:25:10|43122.4|43102.4|43120.5|43100.5|43124.2|43104.2|43119.9|43099.9|15
1726673120000|2024-09-18 15:25:20|43119.9|43099.9|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|5
1726673130000|2024-09-18 15:25:30|43118|43098|43119.9|43099.9|43122.4|43102.4|43118|43098|7
1726673140000|2024-09-18 15:25:40|43119.2|43099.2|43117.4|43097.4|43119.2|43099.2|43115.5|43095.5|8
1726673150000|2024-09-18 15:25:50|43115.5|43095.5|43108|43088|43115.5|43095.5|43106.1|43086.1|34
1726673160000|2024-09-18 15:26:00|43108.6|43088.6|43104.2|43084.2|43108.6|43088.6|43104.2|43084.2|6
1726673170000|2024-09-18 15:26:10|43104.9|43084.9|43104.2|43084.2|43105.5|43085.5|43100.5|43080.5|10
1726673180000|2024-09-18 15:26:20|43105.5|43085.5|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|3
1726673190000|2024-09-18 15:26:30|43099.9|43079.9|43104.9|43084.9|43104.9|43084.9|43099.9|43079.9|7
1726673200000|2024-09-18 15:26:40|43103|43083|43102.4|43082.4|43105.5|43085.5|43102.4|43082.4|4
1726673210000|2024-09-18 15:26:50|43104.2|43084.2|43116.7|43096.7|43118.6|43098.6|43104.2|43084.2|4
1726673220000|2024-09-18 15:27:00|43114.9|43094.9|43114.9|43094.9|43119.9|43099.9|43114.9|43094.9|2
1726673230000|2024-09-18 15:27:10|43117.4|43097.4|43114.2|43094.2|43117.4|43097.4|43114.2|43094.2|4
1726673240000|2024-09-18 15:27:20|43114.9|43094.9|43115.5|43095.5|43115.5|43095.5|43112.4|43092.4|7
1726673250000|2024-09-18 15:27:30|43117.4|43097.4|43124.9|43104.9|43126.7|43106.7|43117.4|43097.4|10
1726673260000|2024-09-18 15:27:40|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43122.4|43102.4|7
1726673270000|2024-09-18 15:27:50|43127.4|43107.4|43122.4|43102.4|43127.4|43107.4|43122.4|43102.4|15
1726673280000|2024-09-18 15:28:00|43120.5|43100.5|43119.9|43099.9|43120.5|43100.5|43119.9|43099.9|12
1726673290000|2024-09-18 15:28:10|43120.5|43100.5|43122.4|43102.4|43122.4|43102.4|43120.5|43100.5|12
1726673300000|2024-09-18 15:28:20|43120.5|43100.5|43117.4|43097.4|43120.5|43100.5|43117.4|43097.4|1
1726673310000|2024-09-18 15:28:30|43119.9|43099.9|43123|43103|43123|43103|43119.9|43099.9|9
1726673320000|2024-09-18 15:28:40|43124.9|43104.9|43122.4|43102.4|43124.9|43104.9|43122.4|43102.4|8
1726673330000|2024-09-18 15:28:50|43119.9|43099.9|43115.5|43095.5|43120.5|43100.5|43115.5|43095.5|7
1726673340000|2024-09-18 15:29:00|43110.5|43090.5|43109.3|43089.3|43110.5|43090.5|43105.5|43085.5|7
1726673350000|2024-09-18 15:29:10|43107.4|43087.4|43110.5|43090.5|43112.4|43092.4|43107.4|43087.4|15
1726673360000|2024-09-18 15:29:20|43107.4|43087.4|43112.4|43092.4|43112.4|43092.4|43107.4|43087.4|6
1726673370000|2024-09-18 15:29:30|43110.5|43090.5|43107.4|43087.4|43112.4|43092.4|43105.5|43085.5|15
1726673380000|2024-09-18 15:29:40|43106.8|43086.8|43107.4|43087.4|43107.4|43087.4|43106.8|43086.8|1
1726673390000|2024-09-18 15:29:50|43105.5|43085.5|43113|43093|43113|43093|43105.5|43085.5|8
1726673400000|2024-09-18 15:30:00|43112.4|43092.4|43110.5|43090.5|43112.4|43092.4|43110.5|43090.5|7
1726673410000|2024-09-18 15:30:10|43112.4|43092.4|43114.9|43094.9|43114.9|43094.9|43110.5|43090.5|12
1726673420000|2024-09-18 15:30:20|43113|43093|43117.4|43097.4|43117.4|43097.4|43112.4|43092.4|8
1726673430000|2024-09-18 15:30:30|43115.5|43095.5|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|7
1726673440000|2024-09-18 15:30:40|43109.9|43089.9|43104.9|43084.9|43109.9|43089.9|43104.9|43084.9|9
1726673450000|2024-09-18 15:30:50|43104.3|43084.3|43102.4|43082.4|43104.3|43084.3|43102.4|43082.4|3
1726673460000|2024-09-18 15:31:00|43104.9|43084.9|43108|43088|43109.9|43089.9|43104.9|43084.9|3
1726673470000|2024-09-18 15:31:10|43109.9|43089.9|43110.5|43090.5|43112.4|43092.4|43109.9|43089.9|6
1726673480000|2024-09-18 15:31:20|43112.4|43092.4|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|4
1726673490000|2024-09-18 15:31:30|43108.6|43088.6|43110.5|43090.5|43110.5|43090.5|43108.6|43088.6|2
1726673500000|2024-09-18 15:31:40|43107.4|43087.4|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|0
1726673510000|2024-09-18 15:31:50|43107.4|43087.4|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|10
1726673520000|2024-09-18 15:32:00|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|8
1726673530000|2024-09-18 15:32:10|43105.5|43085.5|43105.5|43085.5|43107.4|43087.4|43105.5|43085.5|11
1726673540000|2024-09-18 15:32:20|43103.6|43083.6|43100.5|43080.5|43103.6|43083.6|43100.5|43080.5|4
1726673550000|2024-09-18 15:32:30|43098|43078|43100.5|43080.5|43100.5|43080.5|43097.4|43077.4|4
1726673560000|2024-09-18 15:32:40|43099.3|43079.3|43098.6|43078.6|43102.4|43082.4|43098|43078|8
1726673570000|2024-09-18 15:32:50|43098|43078|43093.6|43073.6|43098|43078|43093.6|43073.6|4
1726673580000|2024-09-18 15:33:00|43090.5|43070.5|43088|43068|43090.5|43070.5|43088|43068|5
1726673590000|2024-09-18 15:33:10|43090.5|43070.5|43075.5|43055.5|43090.5|43070.5|43075.5|43055.5|18
1726673600000|2024-09-18 15:33:20|43079.3|43059.3|43075.5|43055.5|43080.5|43060.5|43075.5|43055.5|4
1726673610000|2024-09-18 15:33:30|43078|43058|43078|43058|43078|43058|43078|43058|2
1726673620000|2024-09-18 15:33:40|43076.1|43056.1|43078|43058|43078|43058|43075.5|43055.5|1
1726673630000|2024-09-18 15:33:50|43080.5|43060.5|43083|43063|43083|43063|43078|43058|6
1726673640000|2024-09-18 15:34:00|43084.9|43064.9|43085.5|43065.5|43087.4|43067.4|43083|43063|5
1726673650000|2024-09-18 15:34:10|43083|43063|43083|43063|43083|43063|43083|43063|4
1726673660000|2024-09-18 15:34:20|43081.1|43061.1|43077.4|43057.4|43083|43063|43077.4|43057.4|3
1726673670000|2024-09-18 15:34:30|||||||||17
1726673680000|2024-09-18 15:34:40|43075.5|43055.5|43075.5|43055.5|43075.5|43055.5|43073.6|43053.6|10
1726673690000|2024-09-18 15:34:50|43071.1|43051.1|43075.5|43055.5|43075.5|43055.5|43071.1|43051.1|4
1726673700000|2024-09-18 15:35:00|43073|43053|43068.6|43048.6|43073|43053|43068.6|43048.6|13
1726673710000|2024-09-18 15:35:10|43066.7|43046.7|43060.5|43040.5|43066.7|43046.7|43058|43038|11
1726673720000|2024-09-18 15:35:20|43059.9|43039.9|43060.5|43040.5|43063|43043|43055.5|43035.5|9
1726673730000|2024-09-18 15:35:30|43055.5|43035.5|43048.6|43028.6|43055.5|43035.5|43048|43028|17
1726673740000|2024-09-18 15:35:40|43048|43028|43045.5|43025.5|43050.5|43030.5|43045.5|43025.5|25
1726673750000|2024-09-18 15:35:50|43043.6|43023.6|43043|43023|43048|43028|43043|43023|11
1726673760000|2024-09-18 15:36:00|43041.1|43021.1|43038|43018|43041.1|43021.1|43035.5|43015.5|21
1726673770000|2024-09-18 15:36:10|43039.9|43019.9|43043|43023|43043|43023|43039.9|43019.9|6
1726673780000|2024-09-18 15:36:20|43040.5|43020.5|43033.6|43013.6|43040.5|43020.5|43033.6|43013.6|16
1726673790000|2024-09-18 15:36:30|43033|43013|43032.4|43012.4|43035.5|43015.5|43032.4|43012.4|4
1726673800000|2024-09-18 15:36:40|43030.5|43010.5|43020.5|43000.5|43030.5|43010.5|43020.5|43000.5|10
1726673810000|2024-09-18 15:36:50|43021.1|43001.1|43020.5|43000.5|43021.1|43001.1|43020.5|43000.5|14
1726673820000|2024-09-18 15:37:00|43018.6|42998.6|43010.5|42990.5|43018.6|42998.6|43010.5|42990.5|38
1726673830000|2024-09-18 15:37:10|43005.5|42985.5|42995.5|42975.5|43005.5|42985.5|42995.5|42975.5|21
1726673840000|2024-09-18 15:37:20|||||||||14
1726673850000|2024-09-18 15:37:30|42999.3|42979.3|42998.6|42978.6|43000.5|42980.5|42998.6|42978.6|25
1726673860000|2024-09-18 15:37:40|42993.6|42973.6|42996.7|42976.7|42998|42978|42991.7|42971.7|74
1726673870000|2024-09-18 15:37:50|42994.9|42974.9|42990.5|42970.5|42994.9|42974.9|42990.5|42970.5|36
1726673880000|2024-09-18 15:38:00|42994.3|42974.3|42994.9|42974.9|42995.5|42975.5|42994.3|42974.3|26
1726673890000|2024-09-18 15:38:10|42995.5|42975.5|42999.3|42979.3|42999.3|42979.3|42995.5|42975.5|8
1726673900000|2024-09-18 15:38:20|42997.4|42977.4|43005.5|42985.5|43005.5|42985.5|42997.4|42977.4|1
1726673910000|2024-09-18 15:38:30|43006.1|42986.1|43012.4|42992.4|43012.4|42992.4|43005.5|42985.5|4
1726673920000|2024-09-18 15:38:40|43013|42993|43014.9|42994.9|43014.9|42994.9|43013|42993|5
1726673930000|2024-09-18 15:38:50|43015.5|42995.5|43014.3|42994.3|43017.4|42997.4|43014.3|42994.3|10
1726673940000|2024-09-18 15:39:00|43012.4|42992.4|42999.9|42979.9|43012.4|42992.4|42999.9|42979.9|4
1726673950000|2024-09-18 15:39:10|42997.4|42977.4|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|6
1726673960000|2024-09-18 15:39:20|42996.8|42976.8|42997.4|42977.4|42997.4|42977.4|42994.9|42974.9|7
1726673970000|2024-09-18 15:39:30|42995.5|42975.5|42991.2|42971.2|42995.5|42975.5|42991.2|42971.2|7
1726673980000|2024-09-18 15:39:40|42993.7|42973.7|42994.3|42974.3|42994.3|42974.3|42991.8|42971.8|4
1726673990000|2024-09-18 15:39:50|42989.9|42969.9|42994.3|42974.3|42994.3|42974.3|42989.3|42969.3|8
1726674000000|2024-09-18 15:40:00|42991.8|42971.8|42991.8|42971.8|42991.8|42971.8|42989.9|42969.9|9
1726674010000|2024-09-18 15:40:10|42989.9|42969.9|42992.4|42972.4|42992.4|42972.4|42989.9|42969.9|4
1726674020000|2024-09-18 15:40:20|42991.8|42971.8|42982.4|42962.4|42991.8|42971.8|42982.4|42962.4|14
1726674030000|2024-09-18 15:40:30|42980.5|42960.5|42967.4|42947.4|42980.5|42960.5|42967.4|42947.4|7
1726674040000|2024-09-18 15:40:40|42966.8|42946.8|42964.3|42944.3|42966.8|42946.8|42962.4|42942.4|11
1726674050000|2024-09-18 15:40:50|42964.9|42944.9|42969.3|42949.3|42969.3|42949.3|42964.3|42944.3|6
1726674060000|2024-09-18 15:41:00|42966.8|42946.8|42969.9|42949.9|42971.8|42951.8|42966.8|42946.8|12
1726674070000|2024-09-18 15:41:10|42971.8|42951.8|42966.8|42946.8|42971.8|42951.8|42966.8|42946.8|9
1726674080000|2024-09-18 15:41:20|42964.9|42944.9|42966.8|42946.8|42966.8|42946.8|42964.3|42944.3|49
1726674090000|2024-09-18 15:41:30|42964.9|42944.9|42959.3|42939.3|42964.9|42944.9|42954.9|42934.9|28
1726674100000|2024-09-18 15:41:40|42961.2|42941.2|42959.9|42939.9|42961.8|42941.8|42959.9|42939.9|4
1726674110000|2024-09-18 15:41:50|||||||||11
1726674120000|2024-09-18 15:42:00|42957.4|42937.4|42959.9|42939.9|42959.9|42939.9|42957.4|42937.4|4
1726674130000|2024-09-18 15:42:10|42961.8|42941.8|42966.8|42946.8|42966.8|42946.8|42961.8|42941.8|10
1726674150000|2024-09-18 15:42:30|42969.9|42949.9|42971.8|42951.8|42971.8|42951.8|42969.9|42949.9|1
1726674160000|2024-09-18 15:42:40|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42971.8|42951.8|2
1726674170000|2024-09-18 15:42:50|42976.8|42956.8|42978.7|42958.7|42978.7|42958.7|42976.8|42956.8|3
1726674180000|2024-09-18 15:43:00|42976.8|42956.8|42979.3|42959.3|42981.8|42961.8|42976.8|42956.8|8
1726674190000|2024-09-18 15:43:10|42982.4|42962.4|42991.8|42971.8|42991.8|42971.8|42982.4|42962.4|60
1726674200000|2024-09-18 15:43:20|42995.5|42975.5|42998|42978|42998|42978|42995.5|42975.5|4
1726674210000|2024-09-18 15:43:30|43000.5|42980.5|43010.5|42990.5|43010.5|42990.5|43000.5|42980.5|27
1726674220000|2024-09-18 15:43:40|43008.6|42988.6|43005.5|42985.5|43008.6|42988.6|43003|42983|18
1726674230000|2024-09-18 15:43:50|43003|42983|43003|42983|43003|42983|43003|42983|8
1726674240000|2024-09-18 15:44:00|42998|42978|42998|42978|42998|42978|42998|42978|3
1726674250000|2024-09-18 15:44:10|42996.1|42976.1|42995.5|42975.5|42996.1|42976.1|42995.5|42975.5|7
1726674260000|2024-09-18 15:44:20|42997.4|42977.4|43003|42983|43003|42983|42997.4|42977.4|6
1726674270000|2024-09-18 15:44:30|43004.9|42984.9|43000.5|42980.5|43004.9|42984.9|43000.5|42980.5|3
1726674280000|2024-09-18 15:44:40|42998.6|42978.6|42995.5|42975.5|43000.5|42980.5|42995.5|42975.5|11
1726674290000|2024-09-18 15:44:50|42993.6|42973.6|42997.4|42977.4|42997.4|42977.4|42993.6|42973.6|4
1726674300000|2024-09-18 15:45:00|42998|42978|42995.5|42975.5|42998|42978|42995.5|42975.5|7
1726674310000|2024-09-18 15:45:10|||||||||2
1726674320000|2024-09-18 15:45:20|42990.5|42970.5|42985.5|42965.5|42990.5|42970.5|42985.5|42965.5|15
1726674330000|2024-09-18 15:45:30|42988|42968|43000.5|42980.5|43000.5|42980.5|42988|42968|5
1726674340000|2024-09-18 15:45:40|43003|42983|43008|42988|43010.5|42990.5|43003|42983|27
1726674350000|2024-09-18 15:45:50|43009.9|42989.9|43003|42983|43010.5|42990.5|43003|42983|7
1726674360000|2024-09-18 15:46:00|43000.5|42980.5|43005.5|42985.5|43005.5|42985.5|42996.1|42976.1|9
1726674370000|2024-09-18 15:46:10|43007.4|42987.4|43014.9|42994.9|43016.8|42996.8|43007.4|42987.4|17
1726674380000|2024-09-18 15:46:20|43013|42993|43008|42988|43013|42993|43005.5|42985.5|8
1726674390000|2024-09-18 15:46:30|||||||||2
1726674400000|2024-09-18 15:46:40|43006.2|42986.2|42999.9|42979.9|43006.2|42986.2|42999.9|42979.9|20
1726674410000|2024-09-18 15:46:50|42998|42978|43008|42988|43008|42988|42995.5|42975.5|33
1726674420000|2024-09-18 15:47:00|43006.2|42986.2|43008|42988|43008|42988|43005.5|42985.5|2
1726674430000|2024-09-18 15:47:10|43009.9|42989.9|43000.5|42980.5|43011.8|42991.8|43000.5|42980.5|4
1726674440000|2024-09-18 15:47:20|42995.5|42975.5|42995.5|42975.5|42995.5|42975.5|42991.2|42971.2|3
1726674450000|2024-09-18 15:47:30|42993.7|42973.7|42994.9|42974.9|42994.9|42974.9|42993|42973|2
1726674460000|2024-09-18 15:47:40|42991.2|42971.2|42992.4|42972.4|42992.4|42972.4|42990.5|42970.5|3
1726674470000|2024-09-18 15:47:50|42994.9|42974.9|42992.4|42972.4|42995.5|42975.5|42992.4|42972.4|3
1726674480000|2024-09-18 15:48:00|42990.5|42970.5|42993|42973|42994.9|42974.9|42990.5|42970.5|10
1726674490000|2024-09-18 15:48:10|42990.5|42970.5|42990.5|42970.5|42994.9|42974.9|42990.5|42970.5|16
1726674500000|2024-09-18 15:48:20|42991.2|42971.2|42988|42968|42991.2|42971.2|42988|42968|6
1726674510000|2024-09-18 15:48:30|42987.4|42967.4|42982.4|42962.4|42988|42968|42982.4|42962.4|2
1726674520000|2024-09-18 15:48:40|42984.9|42964.9|42983|42963|42985.5|42965.5|42983|42963|11
1726674530000|2024-09-18 15:48:50|42980.5|42960.5|42980.5|42960.5|42984.9|42964.9|42980.5|42960.5|3
1726674540000|2024-09-18 15:49:00|42982.4|42962.4|42976.2|42956.2|42982.4|42962.4|42976.2|42956.2|18
1726674550000|2024-09-18 15:49:10|42973|42953|42970.5|42950.5|42973|42953|42968|42948|9
1726674560000|2024-09-18 15:49:20|42973|42953|42974.9|42954.9|42974.9|42954.9|42973|42953|7
1726674570000|2024-09-18 15:49:30|42976.8|42956.8|42979.9|42959.9|42979.9|42959.9|42973.7|42953.7|52
1726674580000|2024-09-18 15:49:40|42978|42958|42980.5|42960.5|42980.5|42960.5|42978|42958|5
1726674590000|2024-09-18 15:49:50|42984.9|42964.9|42992.4|42972.4|42994.3|42974.3|42984.9|42964.9|7
1726674600000|2024-09-18 15:50:00|42989.9|42969.9|42998.7|42978.7|42998.7|42978.7|42989.9|42969.9|7
1726674610000|2024-09-18 15:50:10|42999.3|42979.3|43009.3|42989.3|43009.3|42989.3|42999.3|42979.3|6
1726674620000|2024-09-18 15:50:20|43007.4|42987.4|43003.7|42983.7|43007.4|42987.4|43003|42983|4
1726674630000|2024-09-18 15:50:30|43005.5|42985.5|43008|42988|43009.9|42989.9|43005.5|42985.5|9
1726674640000|2024-09-18 15:50:40|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43005.5|42985.5|4
1726674650000|2024-09-18 15:50:50|43012.4|42992.4|43024.3|43004.3|43024.3|43004.3|43012.4|42992.4|7
1726674660000|2024-09-18 15:51:00|43024.9|43004.9|43031.8|43011.8|43034.3|43014.3|43024.9|43004.9|6
1726674670000|2024-09-18 15:51:10|43032.4|43012.4|43031.8|43011.8|43034.3|43014.3|43031.8|43011.8|2
1726674680000|2024-09-18 15:51:20|43032.4|43012.4|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|3
1726674690000|2024-09-18 15:51:30|43033.1|43013.1|43029.9|43009.9|43033.1|43013.1|43029.9|43009.9|2
1726674700000|2024-09-18 15:51:40|43028.1|43008.1|43028.1|43008.1|43029.9|43009.9|43028.1|43008.1|1
1726674710000|2024-09-18 15:51:50|43029.9|43009.9|43028.1|43008.1|43029.9|43009.9|43028.1|43008.1|1
1726674720000|2024-09-18 15:52:00|43025.6|43005.6|43024.9|43004.9|43029.9|43009.9|43019.9|42999.9|29
1726674730000|2024-09-18 15:52:10|||||||||1
1726674740000|2024-09-18 15:52:20|||||||||9
1726674750000|2024-09-18 15:52:30|43024.3|43004.3|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|5
1726674760000|2024-09-18 15:52:40|43024.9|43004.9|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|13
1726674770000|2024-09-18 15:52:50|43025.6|43005.6|43029.9|43009.9|43029.9|43009.9|43024.9|43004.9|4
1726674780000|2024-09-18 15:53:00|43028.1|43008.1|43032.4|43012.4|43032.4|43012.4|43028.1|43008.1|6
1726674790000|2024-09-18 15:53:10|||||||||1
1726674800000|2024-09-18 15:53:20|43031.8|43011.8|43032.4|43012.4|43032.4|43012.4|43029.9|43009.9|2
1726674810000|2024-09-18 15:53:30|43029.9|43009.9|43034.9|43014.9|43034.9|43014.9|43029.9|43009.9|3
1726674820000|2024-09-18 15:53:40|43037.4|43017.4|43042.4|43022.4|43044.9|43024.9|43037.4|43017.4|22
1726674830000|2024-09-18 15:53:50|43040.6|43020.6|43039.9|43019.9|43044.9|43024.9|43038.1|43018.1|7
1726674840000|2024-09-18 15:54:00|43042.4|43022.4|43044.3|43024.3|43049.3|43029.3|43042.4|43022.4|18
1726674850000|2024-09-18 15:54:10|43043.7|43023.7|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|3
1726674860000|2024-09-18 15:54:20|43046.2|43026.2|43046.8|43026.8|43046.8|43026.8|43046.2|43026.2|4
1726674870000|2024-09-18 15:54:30|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|10
1726674880000|2024-09-18 15:54:40|43046.2|43026.2|43054.3|43034.3|43059.3|43039.3|43046.2|43026.2|39
1726674890000|2024-09-18 15:54:50|43056.8|43036.8|43056.8|43036.8|43059.3|43039.3|43056.8|43036.8|8
1726674900000|2024-09-18 15:55:00|43058.7|43038.7|43066.8|43046.8|43066.8|43046.8|43058.7|43038.7|11
1726674910000|2024-09-18 15:55:10|43069.3|43049.3|43066.8|43046.8|43069.3|43049.3|43066.8|43046.8|1
1726674920000|2024-09-18 15:55:20|43064.3|43044.3|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|7
1726674930000|2024-09-18 15:55:30|43068.7|43048.7|43071.8|43051.8|43071.8|43051.8|43068.7|43048.7|3
1726674940000|2024-09-18 15:55:40|43072.4|43052.4|43074.9|43054.9|43074.9|43054.9|43072.4|43052.4|1
1726674950000|2024-09-18 15:55:50|43077.4|43057.4|43074.3|43054.3|43077.4|43057.4|43071.8|43051.8|15
1726674960000|2024-09-18 15:56:00|43076.8|43056.8|43074.3|43054.3|43076.8|43056.8|43072.4|43052.4|28
1726674970000|2024-09-18 15:56:10|43076.2|43056.2|43064.3|43044.3|43076.8|43056.8|43064.3|43044.3|10
1726674980000|2024-09-18 15:56:20|||||||||2
1726674990000|2024-09-18 15:56:30|43063.7|43043.7|43068.1|43048.1|43068.1|43048.1|43063.7|43043.7|7
1726675000000|2024-09-18 15:56:40|43066.2|43046.2|43071.8|43051.8|43073.7|43053.7|43066.2|43046.2|5
1726675010000|2024-09-18 15:56:50|43071.2|43051.2|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|5
1726675020000|2024-09-18 15:57:00|43069.3|43049.3|43066.2|43046.2|43069.3|43049.3|43064.3|43044.3|8
1726675030000|2024-09-18 15:57:10|43068.1|43048.1|43066.2|43046.2|43070|43050|43066.2|43046.2|4
1726675040000|2024-09-18 15:57:20|43064.3|43044.3|43066.2|43046.2|43066.2|43046.2|43064.3|43044.3|7
1726675050000|2024-09-18 15:57:30|43068.1|43048.1|43066.2|43046.2|43068.1|43048.1|43066.2|43046.2|2
1726675060000|2024-09-18 15:57:40|||||||||2
1726675070000|2024-09-18 15:57:50|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|3
1726675080000|2024-09-18 15:58:00|43062.5|43042.5|43068.7|43048.7|43070.6|43050.6|43062.5|43042.5|8
1726675090000|2024-09-18 15:58:10|43070.6|43050.6|43073.7|43053.7|43073.7|43053.7|43070.6|43050.6|168
1726675100000|2024-09-18 15:58:20|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|7
1726675110000|2024-09-18 15:58:30|43072.5|43052.5|43071.8|43051.8|43072.5|43052.5|43070|43050|6
1726675120000|2024-09-18 15:58:40|43069.3|43049.3|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|8
1726675130000|2024-09-18 15:58:50|43070|43050|43069.3|43049.3|43070|43050|43069.3|43049.3|6
1726675140000|2024-09-18 15:59:00|43067.5|43047.5|43062.5|43042.5|43069.3|43049.3|43060|43040|123
1726675150000|2024-09-18 15:59:10|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|2
1726675160000|2024-09-18 15:59:20|43062.5|43042.5|43061.2|43041.2|43064.3|43044.3|43061.2|43041.2|3
1726675170000|2024-09-18 15:59:30|43059.3|43039.3|43050.6|43030.6|43059.3|43039.3|43050.6|43030.6|10
1726675180000|2024-09-18 15:59:40|43052.5|43032.5|43054.3|43034.3|43056.2|43036.2|43049.3|43029.3|7
1726675190000|2024-09-18 15:59:50|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43054.3|43034.3|28
1726675200000|2024-09-18 16:00:00|43054.3|43034.3|43073.7|43053.7|43073.7|43053.7|43052.5|43032.5|32
1726675210000|2024-09-18 16:00:10|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|9
1726675220000|2024-09-18 16:00:20|43081.2|43061.2|43083.7|43063.7|43083.7|43063.7|43081.2|43061.2|10
1726675230000|2024-09-18 16:00:30|43084.3|43064.3|43081.2|43061.2|43084.3|43064.3|43079.3|43059.3|34
1726675240000|2024-09-18 16:00:40|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1726675250000|2024-09-18 16:00:50|43081.2|43061.2|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|8
1726675260000|2024-09-18 16:01:00|43084.3|43064.3|43079.3|43059.3|43084.3|43064.3|43079.3|43059.3|11
1726675270000|2024-09-18 16:01:10|||||||||3
1726675280000|2024-09-18 16:01:20|43073.7|43053.7|43070|43050|43073.7|43053.7|43070|43050|68
1726675290000|2024-09-18 16:01:30|43066.8|43046.8|43066.2|43046.2|43066.8|43046.8|43065.6|43045.6|4
1726675300000|2024-09-18 16:01:40|||||||||3
1726675310000|2024-09-18 16:01:50|43068.1|43048.1|43064.3|43044.3|43068.7|43048.7|43064.3|43044.3|2
1726675320000|2024-09-18 16:02:00|43066.8|43046.8|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|24
1726675330000|2024-09-18 16:02:10|43076.2|43056.2|43074.3|43054.3|43076.2|43056.2|43074.3|43054.3|16
1726675340000|2024-09-18 16:02:20|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|25
1726675350000|2024-09-18 16:02:30|43081.8|43061.8|43071.8|43051.8|43081.8|43061.8|43071.8|43051.8|55
1726675360000|2024-09-18 16:02:40|43070|43050|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|12
1726675370000|2024-09-18 16:02:50|43071.9|43051.9|43071.2|43051.2|43073.7|43053.7|43071.2|43051.2|1
1726675380000|2024-09-18 16:03:00|43071.9|43051.9|43060.6|43040.6|43071.9|43051.9|43060.6|43040.6|7
1726675390000|2024-09-18 16:03:10|43060|43040|43057.5|43037.5|43060|43040|43057.5|43037.5|14
1726675400000|2024-09-18 16:03:20|43055.6|43035.6|43052.5|43032.5|43055.6|43035.6|43052.5|43032.5|10
1726675410000|2024-09-18 16:03:30|43054.4|43034.4|43057.5|43037.5|43057.5|43037.5|43052.5|43032.5|14
1726675420000|2024-09-18 16:03:40|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|43060.6|43040.6|1
1726675430000|2024-09-18 16:03:50|43060|43040|43057.5|43037.5|43060.6|43040.6|43057.5|43037.5|12
1726675440000|2024-09-18 16:04:00|43059.4|43039.4|43064.4|43044.4|43064.4|43044.4|43059.4|43039.4|6
1726675450000|2024-09-18 16:04:10|43063.7|43043.7|43064.4|43044.4|43064.4|43044.4|43061.2|43041.2|5
1726675460000|2024-09-18 16:04:20|43066.2|43046.2|43068.7|43048.7|43068.7|43048.7|43066.2|43046.2|4
1726675470000|2024-09-18 16:04:30|43066.9|43046.9|43064.4|43044.4|43069.4|43049.4|43064.4|43044.4|3
1726675480000|2024-09-18 16:04:40|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|2
1726675490000|2024-09-18 16:04:50|43069.4|43049.4|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|9
1726675500000|2024-09-18 16:05:00|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|3
1726675520000|2024-09-18 16:05:20|43071.2|43051.2|43071.2|43051.2|43073.1|43053.1|43071.2|43051.2|1
1726675530000|2024-09-18 16:05:30|43069.4|43049.4|43066.9|43046.9|43069.4|43049.4|43066.9|43046.9|6
1726675540000|2024-09-18 16:05:40|43064.4|43044.4|43066.9|43046.9|43066.9|43046.9|43064.4|43044.4|0
1726675550000|2024-09-18 16:05:50|43066.2|43046.2|43066.9|43046.9|43066.9|43046.9|43064.4|43044.4|3
1726675560000|2024-09-18 16:06:00|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|5
1726675570000|2024-09-18 16:06:10|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|43069.4|43049.4|0
1726675580000|2024-09-18 16:06:20|43071.2|43051.2|43064.4|43044.4|43071.2|43051.2|43064.4|43044.4|14
1726675590000|2024-09-18 16:06:30|43062.5|43042.5|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|1
1726675600000|2024-09-18 16:06:40|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43059.4|43039.4|6
1726675610000|2024-09-18 16:06:50|43060|43040|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|1
1726675620000|2024-09-18 16:07:00|43062.5|43042.5|43056.9|43036.9|43066.2|43046.2|43056.9|43036.9|14
1726675630000|2024-09-18 16:07:10|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|5
1726675650000|2024-09-18 16:07:30|||||||||5
1726675660000|2024-09-18 16:07:40|43060.6|43040.6|43061.9|43041.9|43061.9|43041.9|43060.6|43040.6|1
1726675670000|2024-09-18 16:07:50|43064.4|43044.4|43069.4|43049.4|43069.4|43049.4|43064.4|43044.4|6
1726675690000|2024-09-18 16:08:10|43071.2|43051.2|43071.9|43051.9|43071.9|43051.9|43071.2|43051.2|0
1726675700000|2024-09-18 16:08:20|43073.7|43053.7|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|2
1726675710000|2024-09-18 16:08:30|||||||||3
1726675720000|2024-09-18 16:08:40|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|3
1726675730000|2024-09-18 16:08:50|43066.9|43046.9|43062.5|43042.5|43066.9|43046.9|43062.5|43042.5|10
1726675740000|2024-09-18 16:09:00|43060.6|43040.6|43064.4|43044.4|43064.4|43044.4|43060.6|43040.6|0
1726675750000|2024-09-18 16:09:10|43061.9|43041.9|43061.3|43041.3|43061.9|43041.9|43059.4|43039.4|4
1726675760000|2024-09-18 16:09:20|43061.9|43041.9|43062.5|43042.5|43064.4|43044.4|43061.9|43041.9|3
1726675770000|2024-09-18 16:09:30|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|0
1726675790000|2024-09-18 16:09:50|43059.4|43039.4|43061.3|43041.3|43061.3|43041.3|43059.4|43039.4|0
1726675800000|2024-09-18 16:10:00|43061.9|43041.9|43064.4|43044.4|43064.4|43044.4|43061.9|43041.9|4
1726675810000|2024-09-18 16:10:10|43066.3|43046.3|43061.9|43041.9|43066.3|43046.3|43059.4|43039.4|8
1726675820000|2024-09-18 16:10:20|43064.4|43044.4|43069.4|43049.4|43071.9|43051.9|43064.4|43044.4|9
1726675830000|2024-09-18 16:10:30|43071.9|43051.9|43071.9|43051.9|43074.4|43054.4|43070|43050|6
1726675840000|2024-09-18 16:10:40|43072.5|43052.5|43071.9|43051.9|43072.5|43052.5|43071.9|43051.9|1
1726675850000|2024-09-18 16:10:50|43074.4|43054.4|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|2
1726675860000|2024-09-18 16:11:00|43076.9|43056.9|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|1
1726675870000|2024-09-18 16:11:10|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|6
1726675880000|2024-09-18 16:11:20|43076.3|43056.3|43076.9|43056.9|43079.4|43059.4|43074.4|43054.4|9
1726675890000|2024-09-18 16:11:30|43075|43055|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|5
1726675900000|2024-09-18 16:11:40|||||||||2
1726675910000|2024-09-18 16:11:50|43072.5|43052.5|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|4
1726675920000|2024-09-18 16:12:00|43071.9|43051.9|43071.3|43051.3|43074.4|43054.4|43069.4|43049.4|2
1726675930000|2024-09-18 16:12:10|43073.1|43053.1|43068.8|43048.8|43074.4|43054.4|43068.8|43048.8|12
1726675940000|2024-09-18 16:12:20|43066.3|43046.3|43076.9|43056.9|43076.9|43056.9|43063.8|43043.8|12
1726675950000|2024-09-18 16:12:30|43074.4|43054.4|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|28
1726675960000|2024-09-18 16:12:40|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|2
1726675970000|2024-09-18 16:12:50|43074.4|43054.4|43076.9|43056.9|43076.9|43056.9|43074.4|43054.4|3
1726675980000|2024-09-18 16:13:00|43081.9|43061.9|43081.3|43061.3|43081.9|43061.9|43079.4|43059.4|28
1726675990000|2024-09-18 16:13:10|43081.9|43061.9|43069.4|43049.4|43081.9|43061.9|43069.4|43049.4|33
1726676000000|2024-09-18 16:13:20|43071.3|43051.3|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|3
1726676010000|2024-09-18 16:13:30|43075|43055|43079.4|43059.4|43079.4|43059.4|43075|43055|1
1726676020000|2024-09-18 16:13:40|||||||||17
1726676030000|2024-09-18 16:13:50|43076.9|43056.9|43074.4|43054.4|43076.9|43056.9|43074.4|43054.4|0
1726676040000|2024-09-18 16:14:00|43078.1|43058.1|43079.4|43059.4|43079.4|43059.4|43078.1|43058.1|7
1726676050000|2024-09-18 16:14:10|43074.4|43054.4|43076.9|43056.9|43076.9|43056.9|43074.4|43054.4|12
1726676060000|2024-09-18 16:14:20|43078.8|43058.8|43079.4|43059.4|43079.4|43059.4|43076.9|43056.9|1
1726676070000|2024-09-18 16:14:30|43081.9|43061.9|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|0
1726676080000|2024-09-18 16:14:40|43081.3|43061.3|43079.4|43059.4|43081.9|43061.9|43079.4|43059.4|1
1726676090000|2024-09-18 16:14:50|43077.5|43057.5|43079.4|43059.4|43079.4|43059.4|43077.5|43057.5|8
1726676100000|2024-09-18 16:15:00|43076.9|43056.9|43080.7|43060.7|43081.3|43061.3|43076.9|43056.9|28
1726676110000|2024-09-18 16:15:10|43081.3|43061.3|43085.7|43065.7|43085.7|43065.7|43081.3|43061.3|5
1726676120000|2024-09-18 16:15:20|43087.5|43067.5|43088.2|43068.2|43088.2|43068.2|43085.7|43065.7|7
1726676130000|2024-09-18 16:15:30|43085.7|43065.7|43090.7|43070.7|43090.7|43070.7|43085.7|43065.7|2
1726676140000|2024-09-18 16:15:40|43092.5|43072.5|43090.7|43070.7|43092.5|43072.5|43090.7|43070.7|21
1726676150000|2024-09-18 16:15:50|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|6
1726676160000|2024-09-18 16:16:00|43090|43070|43093.2|43073.2|43093.2|43073.2|43090|43070|8
1726676170000|2024-09-18 16:16:10|43095.7|43075.7|43090|43070|43095.7|43075.7|43088.2|43068.2|21
1726676180000|2024-09-18 16:16:20|||||||||3
1726676190000|2024-09-18 16:16:30|43091.9|43071.9|43093.2|43073.2|43093.2|43073.2|43090|43070|5
1726676200000|2024-09-18 16:16:40|43090.7|43070.7|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|14
1726676210000|2024-09-18 16:16:50|43088.8|43068.8|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|24
1726676220000|2024-09-18 16:17:00|43093.2|43073.2|43091.3|43071.3|43093.2|43073.2|43090.7|43070.7|0
1726676230000|2024-09-18 16:17:10|43093.2|43073.2|43088.2|43068.2|43093.2|43073.2|43088.2|43068.2|1
1726676240000|2024-09-18 16:17:20|43090|43070|43088.2|43068.2|43090|43070|43088.2|43068.2|1
1726676250000|2024-09-18 16:17:30|||||||||13
1726676270000|2024-09-18 16:17:50|43090.7|43070.7|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|14
1726676280000|2024-09-18 16:18:00|43090|43070|43093.2|43073.2|43093.2|43073.2|43088.2|43068.2|1
1726676290000|2024-09-18 16:18:10|43091.3|43071.3|43090.7|43070.7|43091.3|43071.3|43088.2|43068.2|5
1726676300000|2024-09-18 16:18:20|43091.3|43071.3|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|8
1726676310000|2024-09-18 16:18:30|43091.3|43071.3|43090.7|43070.7|43093.2|43073.2|43090.7|43070.7|6
1726676320000|2024-09-18 16:18:40|43090|43070|43093.2|43073.2|43093.2|43073.2|43090|43070|1
1726676330000|2024-09-18 16:18:50|||||||||1
1726676340000|2024-09-18 16:19:00|||||||||1
1726676350000|2024-09-18 16:19:10|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|5
1726676370000|2024-09-18 16:19:30|43090|43070|43090.7|43070.7|43092.5|43072.5|43090|43070|1
1726676380000|2024-09-18 16:19:40|43092.5|43072.5|43095.7|43075.7|43095.7|43075.7|43092.5|43072.5|5
1726676390000|2024-09-18 16:19:50|43093.2|43073.2|43097.5|43077.5|43098.2|43078.2|43093.2|43073.2|6
1726676400000|2024-09-18 16:20:00|43098.2|43078.2|43095.7|43075.7|43098.2|43078.2|43095.7|43075.7|0
1726676410000|2024-09-18 16:20:10|||||||||5
1726676420000|2024-09-18 16:20:20|43097.6|43077.6|43099.4|43079.4|43099.4|43079.4|43097.6|43077.6|1
1726676430000|2024-09-18 16:20:30|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|43100.1|43080.1|1
1726676440000|2024-09-18 16:20:40|43103.2|43083.2|43103.2|43083.2|43107.6|43087.6|43103.2|43083.2|15
1726676460000|2024-09-18 16:21:00|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|22
1726676470000|2024-09-18 16:21:10|43101.9|43081.9|43100.1|43080.1|43101.9|43081.9|43100.1|43080.1|0
1726676480000|2024-09-18 16:21:20|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|1
1726676490000|2024-09-18 16:21:30|43102.6|43082.6|43103.2|43083.2|43103.2|43083.2|43102.6|43082.6|7
1726676500000|2024-09-18 16:21:40|43103.8|43083.8|43106.3|43086.3|43108.2|43088.2|43103.8|43083.8|22
1726676510000|2024-09-18 16:21:50|43108.2|43088.2|43106.3|43086.3|43108.2|43088.2|43105.7|43085.7|0
1726676520000|2024-09-18 16:22:00|43105.7|43085.7|43103.2|43083.2|43108.2|43088.2|43103.2|43083.2|7
1726676530000|2024-09-18 16:22:10|43101.3|43081.3|43103.2|43083.2|43103.2|43083.2|43100.7|43080.7|2
1726676540000|2024-09-18 16:22:20|||||||||1
1726676550000|2024-09-18 16:22:30|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|1
1726676560000|2024-09-18 16:22:40|43106.9|43086.9|43108.2|43088.2|43110.7|43090.7|43106.9|43086.9|6
1726676570000|2024-09-18 16:22:50|||||||||5
1726676580000|2024-09-18 16:23:00|43110.1|43090.1|43111.3|43091.3|43111.3|43091.3|43110.1|43090.1|17
1726676590000|2024-09-18 16:23:10|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|0
1726676600000|2024-09-18 16:23:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|6
1726676620000|2024-09-18 16:23:40|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43111.3|43091.3|15
1726676630000|2024-09-18 16:23:50|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|13
1726676640000|2024-09-18 16:24:00|43110.1|43090.1|43110.1|43090.1|43113.2|43093.2|43108.2|43088.2|6
1726676650000|2024-09-18 16:24:10|43108.2|43088.2|43108.2|43088.2|43108.2|43088.2|43106.3|43086.3|9
1726676660000|2024-09-18 16:24:20|||||||||6
1726676670000|2024-09-18 16:24:30|43105.7|43085.7|43107.6|43087.6|43107.6|43087.6|43105.7|43085.7|1
1726676680000|2024-09-18 16:24:40|43108.2|43088.2|43106.3|43086.3|43108.2|43088.2|43105.7|43085.7|1
1726676690000|2024-09-18 16:24:50|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|1
1726676700000|2024-09-18 16:25:00|43105.7|43085.7|43108.2|43088.2|43108.2|43088.2|43105.7|43085.7|7
1726676710000|2024-09-18 16:25:10|43110.1|43090.1|43108.8|43088.8|43110.1|43090.1|43108.8|43088.8|13
1726676720000|2024-09-18 16:25:20|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43108.8|43088.8|2
1726676730000|2024-09-18 16:25:30|43108.8|43088.8|43110.7|43090.7|43110.7|43090.7|43108.8|43088.8|1
1726676740000|2024-09-18 16:25:40|43112.6|43092.6|43115.1|43095.1|43115.1|43095.1|43112.6|43092.6|15
1726676750000|2024-09-18 16:25:50|43116.3|43096.3|43116.3|43096.3|43118.2|43098.2|43115.7|43095.7|10
1726676760000|2024-09-18 16:26:00|43118.2|43098.2|43110.7|43090.7|43118.2|43098.2|43110.7|43090.7|5
1726676780000|2024-09-18 16:26:20|||||||||10
1726676790000|2024-09-18 16:26:30|43112.6|43092.6|43113.2|43093.2|43113.2|43093.2|43112.6|43092.6|4
1726676800000|2024-09-18 16:26:40|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.8|43093.8|3
1726676810000|2024-09-18 16:26:50|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.8|43093.8|4
1726676820000|2024-09-18 16:27:00|43114.4|43094.4|43113.2|43093.2|43114.4|43094.4|43113.2|43093.2|0
1726676830000|2024-09-18 16:27:10|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.2|43093.2|5
1726676850000|2024-09-18 16:27:30|43114.4|43094.4|43113.2|43093.2|43114.4|43094.4|43113.2|43093.2|0
1726676860000|2024-09-18 16:27:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|8
1726676870000|2024-09-18 16:27:50|43112.6|43092.6|43113.2|43093.2|43113.2|43093.2|43112.6|43092.6|30
1726676880000|2024-09-18 16:28:00|43115.1|43095.1|43118.2|43098.2|43118.2|43098.2|43115.1|43095.1|6
1726676890000|2024-09-18 16:28:10|43125.1|43105.1|43126.3|43106.3|43126.3|43106.3|43123.2|43103.2|12
1726676900000|2024-09-18 16:28:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43123.2|43103.2|3
1726676910000|2024-09-18 16:28:30|43123.2|43103.2|43115.7|43095.7|43123.2|43103.2|43115.7|43095.7|6
1726676920000|2024-09-18 16:28:40|43117.6|43097.6|43115.1|43095.1|43117.6|43097.6|43115.1|43095.1|1
1726676930000|2024-09-18 16:28:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|8
1726676940000|2024-09-18 16:29:00|43115.1|43095.1|43116.3|43096.3|43116.3|43096.3|43115.1|43095.1|8
1726676950000|2024-09-18 16:29:10|43114.4|43094.4|43113.2|43093.2|43116.3|43096.3|43113.2|43093.2|12
1726676960000|2024-09-18 16:29:20|43115.1|43095.1|43113.2|43093.2|43115.1|43095.1|43113.2|43093.2|14
1726676970000|2024-09-18 16:29:30|43115.1|43095.1|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|11
1726676980000|2024-09-18 16:29:40|43115.1|43095.1|43118.2|43098.2|43120.1|43100.1|43115.1|43095.1|7
1726676990000|2024-09-18 16:29:50|43120.1|43100.1|43120.7|43100.7|43120.7|43100.7|43120.1|43100.1|4
1726677000000|2024-09-18 16:30:00|43118.8|43098.8|43118.2|43098.2|43118.8|43098.8|43114.4|43094.4|4
1726677010000|2024-09-18 16:30:10|43116.3|43096.3|43113.2|43093.2|43118.2|43098.2|43113.2|43093.2|9
1726677020000|2024-09-18 16:30:20|43111.3|43091.3|43111.3|43091.3|43113.2|43093.2|43111.3|43091.3|16
1726677030000|2024-09-18 16:30:30|43113.2|43093.2|43111.3|43091.3|43113.2|43093.2|43111.3|43091.3|18
1726677040000|2024-09-18 16:30:40|43113.2|43093.2|43115.1|43095.1|43115.1|43095.1|43113.2|43093.2|9
1726677050000|2024-09-18 16:30:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|2
1726677060000|2024-09-18 16:31:00|43111.3|43091.3|43113.2|43093.2|43113.2|43093.2|43111.3|43091.3|9
1726677070000|2024-09-18 16:31:10|43111.3|43091.3|43111.3|43091.3|43113.2|43093.2|43110.7|43090.7|2
1726677080000|2024-09-18 16:31:20|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|7
1726677090000|2024-09-18 16:31:30|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|3
1726677100000|2024-09-18 16:31:40|43115.7|43095.7|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|0
1726677110000|2024-09-18 16:31:50|43115.7|43095.7|43115.1|43095.1|43115.7|43095.7|43115.1|43095.1|2
1726677120000|2024-09-18 16:32:00|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|3
1726677130000|2024-09-18 16:32:10|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|7
1726677140000|2024-09-18 16:32:20|||||||||1
1726677150000|2024-09-18 16:32:30|43109.4|43089.4|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|4
1726677160000|2024-09-18 16:32:40|43108.8|43088.8|43110.1|43090.1|43110.7|43090.7|43108.2|43088.2|1
1726677170000|2024-09-18 16:32:50|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|6
1726677180000|2024-09-18 16:33:00|43111.3|43091.3|43108.2|43088.2|43113.2|43093.2|43108.2|43088.2|14
1726677190000|2024-09-18 16:33:10|43110.1|43090.1|43108.2|43088.2|43110.1|43090.1|43108.2|43088.2|2
1726677200000|2024-09-18 16:33:20|||||||||1
1726677210000|2024-09-18 16:33:30|43103.2|43083.2|43096.3|43076.3|43103.2|43083.2|43096.3|43076.3|9
1726677220000|2024-09-18 16:33:40|43093.8|43073.8|43100.1|43080.1|43100.1|43080.1|43093.8|43073.8|5
1726677230000|2024-09-18 16:33:50|43100.7|43080.7|43098.2|43078.2|43102.6|43082.6|43098.2|43078.2|3
1726677240000|2024-09-18 16:34:00|43100.7|43080.7|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|8
1726677250000|2024-09-18 16:34:10|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|43103.2|43083.2|6
1726677260000|2024-09-18 16:34:20|||||||||3
1726677270000|2024-09-18 16:34:30|43105.1|43085.1|43100.7|43080.7|43105.1|43085.1|43100.7|43080.7|13
1726677280000|2024-09-18 16:34:40|43098.8|43078.8|43089.4|43069.4|43098.8|43078.8|43087.6|43067.6|45
1726677290000|2024-09-18 16:34:50|43091.3|43071.3|43091.9|43071.9|43091.9|43071.9|43091.3|43071.3|0
1726677300000|2024-09-18 16:35:00|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43089.4|43069.4|2
1726677310000|2024-09-18 16:35:10|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43089.4|43069.4|2
1726677320000|2024-09-18 16:35:20|43092.6|43072.6|43096.3|43076.3|43096.3|43076.3|43092.6|43072.6|2
1726677330000|2024-09-18 16:35:30|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|2
1726677340000|2024-09-18 16:35:40|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|43096.3|43076.3|4
1726677360000|2024-09-18 16:36:00|43097.6|43077.6|43104.4|43084.4|43104.4|43084.4|43097.6|43077.6|7
1726677370000|2024-09-18 16:36:10|43102.6|43082.6|43099.4|43079.4|43102.6|43082.6|43099.4|43079.4|4
1726677380000|2024-09-18 16:36:20|43097.6|43077.6|43096.3|43076.3|43098.8|43078.8|43096.3|43076.3|1
1726677390000|2024-09-18 16:36:30|43094.4|43074.4|43094.5|43074.5|43094.5|43074.5|43094.4|43074.4|5
1726677400000|2024-09-18 16:36:40|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|1
1726677410000|2024-09-18 16:36:50|43089.5|43069.5|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|25
1726677420000|2024-09-18 16:37:00|43082.6|43062.6|43073.8|43053.8|43082.6|43062.6|43073.8|43053.8|27
1726677430000|2024-09-18 16:37:10|43071.3|43051.3|43074.5|43054.5|43078.8|43058.8|43069.5|43049.5|48
1726677440000|2024-09-18 16:37:20|43076.3|43056.3|43072.6|43052.6|43076.3|43056.3|43072.6|43052.6|11
1726677450000|2024-09-18 16:37:30|43070.7|43050.7|43070.7|43050.7|43072.6|43052.6|43070.7|43050.7|1
1726677460000|2024-09-18 16:37:40|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|8
1726677470000|2024-09-18 16:37:50|43077|43057|43076.3|43056.3|43077|43057|43074.5|43054.5|12
1726677480000|2024-09-18 16:38:00|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|9
1726677490000|2024-09-18 16:38:10|43075.1|43055.1|43073.8|43053.8|43075.1|43055.1|43073.8|43053.8|7
1726677500000|2024-09-18 16:38:20|43072.6|43052.6|43072.6|43052.6|43072.6|43052.6|43069.5|43049.5|8
1726677510000|2024-09-18 16:38:30|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|0
1726677520000|2024-09-18 16:38:40|43072.6|43052.6|43072.6|43052.6|43074.5|43054.5|43072.6|43052.6|3
1726677530000|2024-09-18 16:38:50|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|7
1726677540000|2024-09-18 16:39:00|43075.1|43055.1|43072.6|43052.6|43077|43057|43072.6|43052.6|15
1726677550000|2024-09-18 16:39:10|43074.5|43054.5|43070.7|43050.7|43074.5|43054.5|43070.7|43050.7|21
1726677560000|2024-09-18 16:39:20|43072.6|43052.6|43075.1|43055.1|43075.1|43055.1|43072.6|43052.6|1
1726677570000|2024-09-18 16:39:30|43073.2|43053.2|43072.6|43052.6|43075.1|43055.1|43072.6|43052.6|0
1726677580000|2024-09-18 16:39:40|43073.2|43053.2|43072.6|43052.6|43073.2|43053.2|43072.6|43052.6|0
1726677590000|2024-09-18 16:39:50|||||||||1
1726677600000|2024-09-18 16:40:00|43070.7|43050.7|43056.9|43036.9|43070.7|43050.7|43056.9|43036.9|21
1726677610000|2024-09-18 16:40:10|43055.7|43035.7|43061.3|43041.3|43061.3|43041.3|43055.7|43035.7|6
1726677620000|2024-09-18 16:40:20|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|3
1726677630000|2024-09-18 16:40:30|43055.7|43035.7|43053.8|43033.8|43055.7|43035.7|43053.8|43033.8|12
1726677640000|2024-09-18 16:40:40|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|0
1726677650000|2024-09-18 16:40:50|43051.3|43031.3|43040.7|43020.7|43051.3|43031.3|43040.7|43020.7|19
1726677660000|2024-09-18 16:41:00|43044.5|43024.5|43051.3|43031.3|43051.3|43031.3|43044.5|43024.5|8
1726677670000|2024-09-18 16:41:10|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|3
1726677680000|2024-09-18 16:41:20|43050.7|43030.7|43050.7|43030.7|43053.8|43033.8|43050.7|43030.7|6
1726677690000|2024-09-18 16:41:30|43048.8|43028.8|43047.6|43027.6|43049.5|43029.5|43045.7|43025.7|19
1726677700000|2024-09-18 16:41:40|43049.5|43029.5|43047.6|43027.6|43049.5|43029.5|43047.6|43027.6|4
1726677710000|2024-09-18 16:41:50|43049.5|43029.5|43050.1|43030.1|43050.1|43030.1|43047.6|43027.6|11
1726677720000|2024-09-18 16:42:00|||||||||7
1726677730000|2024-09-18 16:42:10|||||||||6
1726677740000|2024-09-18 16:42:20|||||||||2
1726677750000|2024-09-18 16:42:30|43052|43032|43052.6|43032.6|43052.6|43032.6|43052|43032|5
1726677760000|2024-09-18 16:42:40|43050.7|43030.7|43052.6|43032.6|43054.5|43034.5|43050.7|43030.7|2
1726677770000|2024-09-18 16:42:50|43050.7|43030.7|43050.1|43030.1|43050.7|43030.7|43050.1|43030.1|16
1726677780000|2024-09-18 16:43:00|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|0
1726677790000|2024-09-18 16:43:10|43050.1|43030.1|43053.2|43033.2|43053.2|43033.2|43048.2|43028.2|2
1726677810000|2024-09-18 16:43:30|43055.1|43035.1|43065.1|43045.1|43065.1|43045.1|43055.1|43035.1|41
1726677820000|2024-09-18 16:43:40|43067.6|43047.6|43063.2|43043.2|43067.6|43047.6|43061.3|43041.3|2
1726677830000|2024-09-18 16:43:50|43061.3|43041.3|43068.8|43048.8|43068.8|43048.8|43061.3|43041.3|6
1726677840000|2024-09-18 16:44:00|43071.3|43051.3|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|8
1726677850000|2024-09-18 16:44:10|43073.8|43053.8|43073.2|43053.2|43073.8|43053.8|43073.2|43053.2|7
1726677860000|2024-09-18 16:44:20|43073.8|43053.8|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|13
1726677870000|2024-09-18 16:44:30|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43075.7|43055.7|0
1726677880000|2024-09-18 16:44:40|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|4
1726677890000|2024-09-18 16:44:50|43075.1|43055.1|43075.7|43055.7|43075.7|43055.7|43075.1|43055.1|1
1726677900000|2024-09-18 16:45:00|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|6
1726677910000|2024-09-18 16:45:10|43075.1|43055.1|43075.1|43055.1|43077.6|43057.6|43072.6|43052.6|8
1726677920000|2024-09-18 16:45:20|43074.5|43054.5|43070.1|43050.1|43074.5|43054.5|43070.1|43050.1|6
1726677930000|2024-09-18 16:45:30|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|3
1726677940000|2024-09-18 16:45:40|43068.9|43048.9|43064.5|43044.5|43068.9|43048.9|43064.5|43044.5|38
1726677950000|2024-09-18 16:45:50|43067.6|43047.6|43071.4|43051.4|43072|43052|43067.6|43047.6|7
1726677960000|2024-09-18 16:46:00|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|7
1726677970000|2024-09-18 16:46:10|43067.6|43047.6|43069.5|43049.5|43069.5|43049.5|43067.6|43047.6|20
1726677980000|2024-09-18 16:46:20|43071.4|43051.4|43077.6|43057.6|43077.6|43057.6|43071.4|43051.4|16
1726677990000|2024-09-18 16:46:30|43079.5|43059.5|43082.6|43062.6|43082.6|43062.6|43079.5|43059.5|29
1726678000000|2024-09-18 16:46:40|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|5
1726678010000|2024-09-18 16:46:50|||||||||4
1726678020000|2024-09-18 16:47:00|||||||||1
1726678030000|2024-09-18 16:47:10|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|2
1726678040000|2024-09-18 16:47:20|43080.7|43060.7|43084.5|43064.5|43084.5|43064.5|43080.7|43060.7|4
1726678050000|2024-09-18 16:47:30|43085.1|43065.1|43084.5|43064.5|43085.1|43065.1|43084.5|43064.5|6
1726678060000|2024-09-18 16:47:40|43082.6|43062.6|43089.5|43069.5|43089.5|43069.5|43082.6|43062.6|15
1726678070000|2024-09-18 16:47:50|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|2
1726678080000|2024-09-18 16:48:00|43089.5|43069.5|43089.5|43069.5|43091.4|43071.4|43089.5|43069.5|6
1726678090000|2024-09-18 16:48:10|||||||||6
1726678110000|2024-09-18 16:48:30|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|10
1726678120000|2024-09-18 16:48:40|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43082.6|43062.6|5
1726678130000|2024-09-18 16:48:50|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43079.5|43059.5|7
1726678150000|2024-09-18 16:49:10|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43082.6|43062.6|4
1726678160000|2024-09-18 16:49:20|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43080.7|43060.7|8
1726678170000|2024-09-18 16:49:30|||||||||1
1726678180000|2024-09-18 16:49:40|43084.5|43064.5|43082.6|43062.6|43084.5|43064.5|43082.6|43062.6|7
1726678190000|2024-09-18 16:49:50|43084.5|43064.5|43079.5|43059.5|43084.5|43064.5|43079.5|43059.5|1
1726678200000|2024-09-18 16:50:00|43080.1|43060.1|43079.5|43059.5|43080.1|43060.1|43079.5|43059.5|0
1726678210000|2024-09-18 16:50:10|43080.1|43060.1|43080.1|43060.1|43080.1|43060.1|43079.5|43059.5|3
1726678220000|2024-09-18 16:50:20|43082|43062|43079.5|43059.5|43082.6|43062.6|43079.5|43059.5|2
1726678230000|2024-09-18 16:50:30|||||||||2
1726678240000|2024-09-18 16:50:40|43082|43062|43084.5|43064.5|43084.5|43064.5|43082|43062|6
1726678250000|2024-09-18 16:50:50|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|1
1726678260000|2024-09-18 16:51:00|43087|43067|43085.7|43065.7|43087|43067|43085.1|43065.1|8
1726678270000|2024-09-18 16:51:10|43085.1|43065.1|43084.5|43064.5|43086.4|43066.4|43084.5|43064.5|2
1726678280000|2024-09-18 16:51:20|||||||||5
1726678290000|2024-09-18 16:51:30|43087|43067|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|7
1726678300000|2024-09-18 16:51:40|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43080.1|43060.1|4
1726678310000|2024-09-18 16:51:50|43080.1|43060.1|43082.6|43062.6|43082.6|43062.6|43080.1|43060.1|1
1726678320000|2024-09-18 16:52:00|43080.1|43060.1|43091.4|43071.4|43091.4|43071.4|43080.1|43060.1|12
1726678330000|2024-09-18 16:52:10|43092|43072|43089.5|43069.5|43092.6|43072.6|43089.5|43069.5|2
1726678340000|2024-09-18 16:52:20|43088.9|43068.9|43089.5|43069.5|43089.5|43069.5|43088.9|43068.9|6
1726678370000|2024-09-18 16:52:50|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|3
1726678380000|2024-09-18 16:53:00|43084.5|43064.5|43087.6|43067.6|43087.6|43067.6|43084.5|43064.5|5
1726678390000|2024-09-18 16:53:10|43085.7|43065.7|43084.5|43064.5|43089.5|43069.5|43084.5|43064.5|9
1726678410000|2024-09-18 16:53:30|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|6
1726678420000|2024-09-18 16:53:40|43087|43067|43089.5|43069.5|43089.5|43069.5|43086.4|43066.4|1
1726678430000|2024-09-18 16:53:50|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|8
1726678440000|2024-09-18 16:54:00|43089.5|43069.5|43092.6|43072.6|43092.6|43072.6|43089.5|43069.5|13
1726678450000|2024-09-18 16:54:10|43091.4|43071.4|43089.5|43069.5|43094.5|43074.5|43089.5|43069.5|2
1726678460000|2024-09-18 16:54:20|||||||||1
1726678470000|2024-09-18 16:54:30|||||||||5
1726678480000|2024-09-18 16:54:40|43087.6|43067.6|43088.9|43068.9|43092.6|43072.6|43087.6|43067.6|22
1726678490000|2024-09-18 16:54:50|43087|43067|43089.5|43069.5|43089.5|43069.5|43084.5|43064.5|8
1726678500000|2024-09-18 16:55:00|43091.4|43071.4|43088.3|43068.3|43091.4|43071.4|43088.3|43068.3|19
1726678510000|2024-09-18 16:55:10|43086.4|43066.4|43078.9|43058.9|43086.4|43066.4|43078.9|43058.9|51
1726678520000|2024-09-18 16:55:20|43081.4|43061.4|43078.9|43058.9|43081.4|43061.4|43078.9|43058.9|27
1726678530000|2024-09-18 16:55:30|43078.3|43058.3|43081.4|43061.4|43081.4|43061.4|43078.3|43058.3|1
1726678540000|2024-09-18 16:55:40|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|6
1726678550000|2024-09-18 16:55:50|43085.2|43065.2|43086.4|43066.4|43086.4|43066.4|43085.2|43065.2|25
1726678560000|2024-09-18 16:56:00|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|43089.5|43069.5|6
1726678570000|2024-09-18 16:56:10|43091.4|43071.4|43092|43072|43092|43072|43091.4|43071.4|4
1726678580000|2024-09-18 16:56:20|43091.4|43071.4|43096.4|43076.4|43096.4|43076.4|43091.4|43071.4|24
1726678590000|2024-09-18 16:56:30|43100.8|43080.8|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|6
1726678600000|2024-09-18 16:56:40|43096.4|43076.4|43093.9|43073.9|43096.4|43076.4|43092|43072|12
1726678610000|2024-09-18 16:56:50|43095.8|43075.8|43093.3|43073.3|43098.3|43078.3|43093.3|43073.3|22
1726678620000|2024-09-18 16:57:00|43088.3|43068.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|11
1726678630000|2024-09-18 16:57:10|43086.4|43066.4|43078.3|43058.3|43086.4|43066.4|43078.3|43058.3|18
1726678640000|2024-09-18 16:57:20|43077.7|43057.7|43073.9|43053.9|43078.3|43058.3|43073.9|43053.9|6
1726678650000|2024-09-18 16:57:30|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43077|43057|18
1726678660000|2024-09-18 16:57:40|||||||||1
1726678670000|2024-09-18 16:57:50|||||||||1
1726678680000|2024-09-18 16:58:00|43083.3|43063.3|43088.3|43068.3|43088.3|43068.3|43083.3|43063.3|17
1726678690000|2024-09-18 16:58:10|43087.7|43067.7|43087.7|43067.7|43088.3|43068.3|43085.2|43065.2|7
1726678700000|2024-09-18 16:58:20|43088.3|43068.3|43094.5|43074.5|43094.5|43074.5|43087.7|43067.7|29
1726678710000|2024-09-18 16:58:30|43095.2|43075.2|43112|43092|43112|43092|43095.2|43075.2|28
1726678720000|2024-09-18 16:58:40|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112|43092|2
1726678730000|2024-09-18 16:58:50|43112|43092|43113.9|43093.9|43116.4|43096.4|43112|43092|25
1726678740000|2024-09-18 16:59:00|43115.8|43095.8|43127.1|43107.1|43127.7|43107.7|43115.8|43095.8|79
1726678750000|2024-09-18 16:59:10|43125.2|43105.2|43129.6|43109.6|43130.2|43110.2|43125.2|43105.2|87
1726678760000|2024-09-18 16:59:20|43130.2|43110.2|43117.7|43097.7|43130.2|43110.2|43117.7|43097.7|70
1726678770000|2024-09-18 16:59:30|43117.1|43097.1|43097|43077|43117.7|43097.7|43096.4|43076.4|112
1726678780000|2024-09-18 16:59:40|43096.4|43076.4|43065.8|43045.8|43097|43077|43063.3|43043.3|140
1726678790000|2024-09-18 16:59:50|43061.4|43041.4|43053.9|43033.9|43061.4|43041.4|43043.9|43023.9|172
1726678800000|2024-09-18 17:00:00|43053.3|43033.3|43042.7|43022.7|43053.9|43033.9|43035.8|43015.8|117
1726678810000|2024-09-18 17:00:10|43042|43022|43042.7|43022.7|43042.7|43022.7|43042|43022|23
1726678820000|2024-09-18 17:00:20|43044.5|43024.5|43075.8|43055.8|43075.8|43055.8|43044.5|43024.5|15
1726678830000|2024-09-18 17:00:30|43078.3|43058.3|43076.4|43056.4|43078.3|43058.3|43075.8|43055.8|4
1726678840000|2024-09-18 17:00:40|43075.8|43055.8|43075.8|43055.8|43078.9|43058.9|43075.8|43055.8|3
1726678850000|2024-09-18 17:00:50|43078.3|43058.3|43083.3|43063.3|43083.3|43063.3|43078.3|43058.3|5
1726678860000|2024-09-18 17:01:00|43082.7|43062.7|43083.9|43063.9|43084.6|43064.6|43082.7|43062.7|4
1726678870000|2024-09-18 17:01:10|43082.7|43062.7|43088.3|43068.3|43088.3|43068.3|43082.7|43062.7|3
1726678880000|2024-09-18 17:01:20|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43088.3|43068.3|8
1726678890000|2024-09-18 17:01:30|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43087.7|43067.7|2
1726678900000|2024-09-18 17:01:40|43090.8|43070.8|43089.6|43069.6|43091.4|43071.4|43089.6|43069.6|11
1726678910000|2024-09-18 17:01:50|43090.2|43070.2|43085.8|43065.8|43090.2|43070.2|43085.8|43065.8|3
1726678920000|2024-09-18 17:02:00|||||||||4
1726678930000|2024-09-18 17:02:10|43088.3|43068.3|43086.4|43066.4|43088.3|43068.3|43085.8|43065.8|5
1726678940000|2024-09-18 17:02:20|43088.9|43068.9|43090.8|43070.8|43090.8|43070.8|43088.9|43068.9|2
1726678950000|2024-09-18 17:02:30|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|1
1726678960000|2024-09-18 17:02:40|43085.8|43065.8|43083.3|43063.3|43085.8|43065.8|43080.8|43060.8|15
1726678970000|2024-09-18 17:02:50|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|43081.4|43061.4|4
1726678980000|2024-09-18 17:03:00|43080.8|43060.8|43083.9|43063.9|43083.9|43063.9|43080.8|43060.8|16
1726678990000|2024-09-18 17:03:10|43083.3|43063.3|43080.8|43060.8|43085.2|43065.2|43080.8|43060.8|4
1726679000000|2024-09-18 17:03:20|43081.4|43061.4|43070.8|43050.8|43083.3|43063.3|43070.8|43050.8|2
1726679010000|2024-09-18 17:03:30|||||||||6
1726679020000|2024-09-18 17:03:40|43072.7|43052.7|43060.8|43040.8|43073.3|43053.3|43060.8|43040.8|51
1726679040000|2024-09-18 17:04:00|43058.3|43038.3|43058.3|43038.3|43058.9|43038.9|43057.7|43037.7|1
1726679050000|2024-09-18 17:04:10|43058.9|43038.9|43048.9|43028.9|43058.9|43038.9|43048.9|43028.9|10
1726679060000|2024-09-18 17:04:20|43043.9|43023.9|43042.1|43022.1|43043.9|43023.9|43042.1|43022.1|5
1726679070000|2024-09-18 17:04:30|43041.4|43021.4|43035.8|43015.8|43041.4|43021.4|43035.8|43015.8|18
1726679080000|2024-09-18 17:04:40|43040.8|43020.8|43043.9|43023.9|43043.9|43023.9|43040.8|43020.8|4
1726679090000|2024-09-18 17:04:50|||||||||2
1726679100000|2024-09-18 17:05:00|43046.4|43026.4|43055.8|43035.8|43055.8|43035.8|43046.4|43026.4|10
1726679110000|2024-09-18 17:05:10|43050.8|43030.8|43053.9|43033.9|43054.6|43034.6|43050.8|43030.8|3
1726679120000|2024-09-18 17:05:20|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43052.1|43032.1|1
1726679130000|2024-09-18 17:05:30|43055.2|43035.2|43060.8|43040.8|43060.8|43040.8|43055.2|43035.2|2
1726679140000|2024-09-18 17:05:40|||||||||10
1726679150000|2024-09-18 17:05:50|43060.2|43040.2|43060.8|43040.8|43060.8|43040.8|43057.7|43037.7|2
1726679160000|2024-09-18 17:06:00|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|2
1726679170000|2024-09-18 17:06:10|43055.8|43035.8|43048.9|43028.9|43055.8|43035.8|43048.9|43028.9|11
1726679180000|2024-09-18 17:06:20|||||||||1
1726679190000|2024-09-18 17:06:30|43050.8|43030.8|43051.4|43031.4|43051.4|43031.4|43048.9|43028.9|13
1726679200000|2024-09-18 17:06:40|43053.3|43033.3|43053.9|43033.9|43053.9|43033.9|43053.3|43033.3|2
1726679210000|2024-09-18 17:06:50|43055.8|43035.8|43056.4|43036.4|43056.4|43036.4|43055.8|43035.8|0
1726679220000|2024-09-18 17:07:00|43058.3|43038.3|43056.5|43036.5|43058.3|43038.3|43056.4|43036.4|1
1726679230000|2024-09-18 17:07:10|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|3
1726679240000|2024-09-18 17:07:20|43063.3|43043.3|43064|43044|43064|43044|43063.3|43043.3|0
1726679250000|2024-09-18 17:07:30|43065.8|43045.8|43066.5|43046.5|43066.5|43046.5|43065.8|43045.8|1
1726679260000|2024-09-18 17:07:40|||||||||6
1726679270000|2024-09-18 17:07:50|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1726679280000|2024-09-18 17:08:00|43065.2|43045.2|43057.1|43037.1|43065.2|43045.2|43055.2|43035.2|8
1726679290000|2024-09-18 17:08:10|||||||||4
1726679300000|2024-09-18 17:08:20|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679310000|2024-09-18 17:08:30|43057.7|43037.7|43059|43039|43059|43039|43055.8|43035.8|1
1726679320000|2024-09-18 17:08:40|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|3
1726679330000|2024-09-18 17:08:50|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|0
1726679340000|2024-09-18 17:09:00|43054|43034|43054|43034|43055.8|43035.8|43054|43034|10
1726679350000|2024-09-18 17:09:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679360000|2024-09-18 17:09:20|43057.1|43037.1|43055.8|43035.8|43057.1|43037.1|43055.8|43035.8|0
1726679370000|2024-09-18 17:09:30|43054|43034|43055.8|43035.8|43055.8|43035.8|43054|43034|0
1726679380000|2024-09-18 17:09:40|43059|43039|43059|43039|43059|43039|43059|43039|1
1726679390000|2024-09-18 17:09:50|43058.3|43038.3|43057.7|43037.7|43058.3|43038.3|43057.7|43037.7|3
1726679400000|2024-09-18 17:10:00|43059|43039|43059|43039|43059|43039|43059|43039|0
1726679410000|2024-09-18 17:10:10|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|1
1726679420000|2024-09-18 17:10:20|43054|43034|43057.7|43037.7|43057.7|43037.7|43054|43034|0
1726679430000|2024-09-18 17:10:30|43055.8|43035.8|43054|43034|43055.8|43035.8|43053.3|43033.3|0
1726679440000|2024-09-18 17:10:40|43055.8|43035.8|43054|43034|43055.8|43035.8|43054|43034|0
1726679450000|2024-09-18 17:10:50|43055.8|43035.8|43054|43034|43055.8|43035.8|43054|43034|7
1726679460000|2024-09-18 17:11:00|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|0
1726679480000|2024-09-18 17:11:20|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|4
1726679490000|2024-09-18 17:11:30|||||||||1
1726679510000|2024-09-18 17:11:50|43054|43034|43055.8|43035.8|43055.8|43035.8|43054|43034|1
1726679520000|2024-09-18 17:12:00|43057.7|43037.7|43055.8|43035.8|43057.7|43037.7|43055.8|43035.8|0
1726679530000|2024-09-18 17:12:10|||||||||2
1726679540000|2024-09-18 17:12:20|43054|43034|43054|43034|43055.8|43035.8|43054|43034|5
1726679550000|2024-09-18 17:12:30|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|43053.3|43033.3|0
1726679580000|2024-09-18 17:13:00|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|1
1726679590000|2024-09-18 17:13:10|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|1
1726679600000|2024-09-18 17:13:20|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1726679610000|2024-09-18 17:13:30|43049|43029|43050.9|43030.9|43050.9|43030.9|43049|43029|6
1726679630000|2024-09-18 17:13:50|43048.4|43028.4|43048.4|43028.4|43050.2|43030.2|43048.4|43028.4|2
1726679640000|2024-09-18 17:14:00|43047.7|43027.7|43037.7|43017.7|43047.7|43027.7|43037.7|43017.7|2
1726679650000|2024-09-18 17:14:10|||||||||1
1726679660000|2024-09-18 17:14:20|||||||||1
1726679670000|2024-09-18 17:14:30|43035.9|43015.9|43035.2|43015.2|43035.9|43015.9|43035.2|43015.2|2
1726679680000|2024-09-18 17:14:40|43035.9|43015.9|43036.5|43016.5|43036.5|43016.5|43033.4|43013.4|4
1726679690000|2024-09-18 17:14:50|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|0
1726679700000|2024-09-18 17:15:00|43040.2|43020.2|43044.6|43024.6|43048.4|43028.4|43040.2|43020.2|6
1726679710000|2024-09-18 17:15:10|43048.4|43028.4|43047.7|43027.7|43049.6|43029.6|43047.7|43027.7|7
1726679720000|2024-09-18 17:15:20|43049|43029|43049|43029|43050.9|43030.9|43048.4|43028.4|2
1726679730000|2024-09-18 17:15:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|0
1726679740000|2024-09-18 17:15:40|43049|43029|43047.7|43027.7|43049|43029|43045.9|43025.9|2
1726679760000|2024-09-18 17:16:00|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|0
1726679770000|2024-09-18 17:16:10|43044.6|43024.6|43044.6|43024.6|43045.9|43025.9|43044.6|43024.6|2
1726679790000|2024-09-18 17:16:30|43045.9|43025.9|43047.7|43027.7|43047.7|43027.7|43045.9|43025.9|1
1726679800000|2024-09-18 17:16:40|43045.9|43025.9|43049|43029|43049|43029|43045.9|43025.9|0
1726679810000|2024-09-18 17:16:50|43045.9|43025.9|43050.9|43030.9|43050.9|43030.9|43045.9|43025.9|1
1726679820000|2024-09-18 17:17:00|43049|43029|43049|43029|43050.9|43030.9|43045.9|43025.9|1
1726679830000|2024-09-18 17:17:10|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1726679840000|2024-09-18 17:17:20|43049|43029|43049|43029|43049|43029|43049|43029|0
1726679850000|2024-09-18 17:17:30|43045.9|43025.9|43045.9|43025.9|43047.1|43027.1|43045.9|43025.9|1
1726679860000|2024-09-18 17:17:40|||||||||1
1726679870000|2024-09-18 17:17:50|43044|43024|43038.3|43018.3|43044|43024|43038.3|43018.3|65
1726679890000|2024-09-18 17:18:10|43036.5|43016.5|43040.2|43020.2|43040.2|43020.2|43036.5|43016.5|2
1726679930000|2024-09-18 17:18:50|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|3
1726679940000|2024-09-18 17:19:00|43040.2|43020.2|43037.1|43017.1|43042.1|43022.1|43037.1|43017.1|4
1726679960000|2024-09-18 17:19:20|||||||||1
1726679970000|2024-09-18 17:19:30|43036.5|43016.5|43037.1|43017.1|43037.1|43017.1|43036.5|43016.5|1
1726679980000|2024-09-18 17:19:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|2
1726679990000|2024-09-18 17:19:50|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|2
1726680000000|2024-09-18 17:20:00|43035.2|43015.2|43037.1|43017.1|43037.1|43017.1|43035.2|43015.2|3
1726680010000|2024-09-18 17:20:10|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|1
1726680020000|2024-09-18 17:20:20|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|0
1726680030000|2024-09-18 17:20:30|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|2
1726680040000|2024-09-18 17:20:40|43037.1|43017.1|43035.2|43015.2|43037.1|43017.1|43035.2|43015.2|4
1726680050000|2024-09-18 17:20:50|43032.7|43012.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|7
1726680060000|2024-09-18 17:21:00|43034.6|43014.6|43034|43014|43037.1|43017.1|43034|43014|1
1726680080000|2024-09-18 17:21:20|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|8
1726680110000|2024-09-18 17:21:50|43031.5|43011.5|43032.1|43012.1|43032.1|43012.1|43031.5|43011.5|5
1726680120000|2024-09-18 17:22:00|||||||||2
1726680130000|2024-09-18 17:22:10|43036.5|43016.5|43034.6|43014.6|43036.5|43016.5|43034.6|43014.6|2
1726680150000|2024-09-18 17:22:30|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|5
1726680160000|2024-09-18 17:22:40|43031.5|43011.5|43029.6|43009.6|43031.5|43011.5|43029.6|43009.6|1
1726680170000|2024-09-18 17:22:50|43027.7|43007.7|43027.1|43007.1|43027.7|43007.7|43027.1|43007.1|0
1726680180000|2024-09-18 17:23:00|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|2
1726680190000|2024-09-18 17:23:10|43024|43004|43024|43004|43024|43004|43024|43004|2
1726680200000|2024-09-18 17:23:20|43025.2|43005.2|43022.1|43002.1|43025.2|43005.2|43022.1|43002.1|3
1726680210000|2024-09-18 17:23:30|||||||||2
1726680220000|2024-09-18 17:23:40|43024|43004|43024.6|43004.6|43024.6|43004.6|43024|43004|1
1726680230000|2024-09-18 17:23:50|43024|43004|43022.1|43002.1|43024|43004|43022.1|43002.1|3
1726680240000|2024-09-18 17:24:00|43027.1|43007.1|43027.1|43007.1|43029.6|43009.6|43027.1|43007.1|11
1726680250000|2024-09-18 17:24:10|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|2
1726680270000|2024-09-18 17:24:30|||||||||2
1726680280000|2024-09-18 17:24:40|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|3
1726680300000|2024-09-18 17:25:00|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|2
1726680320000|2024-09-18 17:25:20|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|43031.5|43011.5|3
1726680340000|2024-09-18 17:25:40|43033.4|43013.4|43034|43014|43036.5|43016.5|43033.4|43013.4|3
1726680350000|2024-09-18 17:25:50|43034.6|43014.6|43034.6|43014.6|43035.2|43015.2|43034.6|43014.6|0
1726680360000|2024-09-18 17:26:00|43034|43014|43037.1|43017.1|43037.1|43017.1|43034|43014|2
1726680370000|2024-09-18 17:26:10|||||||||2
1726680390000|2024-09-18 17:26:30|43039|43019|43039|43019|43039|43019|43039|43019|0
1726680400000|2024-09-18 17:26:40|43037.1|43017.1|43039|43019|43039|43019|43037.1|43017.1|2
1726680410000|2024-09-18 17:26:50|43037.1|43017.1|43037.1|43017.1|43039|43019|43037.1|43017.1|0
1726680430000|2024-09-18 17:27:10|43039|43019|43039|43019|43039.6|43019.6|43039|43019|2
1726680450000|2024-09-18 17:27:30|43041.5|43021.5|43037.1|43017.1|43041.5|43021.5|43037.1|43017.1|2
1726680470000|2024-09-18 17:27:50|43039|43019|43039|43019|43039|43019|43039|43019|10
1726680480000|2024-09-18 17:28:00|43041.5|43021.5|43042.1|43022.1|43042.1|43022.1|43041.5|43021.5|2
1726680490000|2024-09-18 17:28:10|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|2
1726680500000|2024-09-18 17:28:20|43047.1|43027.1|43044|43024|43047.1|43027.1|43044|43024|2
1726680510000|2024-09-18 17:28:30|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|0
1726680520000|2024-09-18 17:28:40|43045.2|43025.2|43047.1|43027.1|43047.1|43027.1|43045.2|43025.2|0
1726680540000|2024-09-18 17:29:00|43047.8|43027.8|43049.6|43029.6|43049.6|43029.6|43047.8|43027.8|2
1726680550000|2024-09-18 17:29:10|43050.3|43030.3|43049.6|43029.6|43050.3|43030.3|43049.6|43029.6|0
1726680560000|2024-09-18 17:29:20|43047.1|43027.1|43047.1|43027.1|43049|43029|43047.1|43027.1|0
1726680570000|2024-09-18 17:29:30|43049|43029|43047.1|43027.1|43049|43029|43047.1|43027.1|0
1726680580000|2024-09-18 17:29:40|43052.1|43032.1|43047.1|43027.1|43052.1|43032.1|43047.1|43027.1|3
1726680590000|2024-09-18 17:29:50|43049|43029|43052.1|43032.1|43052.1|43032.1|43047.1|43027.1|1
1726680600000|2024-09-18 17:30:00|43048.4|43028.4|43047.1|43027.1|43052.1|43032.1|43047.1|43027.1|15
1726680610000|2024-09-18 17:30:10|43049|43029|43049|43029|43049|43029|43049|43029|1
1726680620000|2024-09-18 17:30:20|43049.6|43029.6|43049.6|43029.6|43050.3|43030.3|43049.6|43029.6|0
1726680630000|2024-09-18 17:30:30|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43049.6|43029.6|1
1726680640000|2024-09-18 17:30:40|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43047.1|43027.1|11
1726680650000|2024-09-18 17:30:50|43047.1|43027.1|43050.3|43030.3|43050.3|43030.3|43047.1|43027.1|2
1726680660000|2024-09-18 17:31:00|43052.1|43032.1|43050.3|43030.3|43052.1|43032.1|43050.3|43030.3|1
1726680680000|2024-09-18 17:31:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|6
1726680720000|2024-09-18 17:32:00|43054|43034|43054|43034|43054|43034|43054|43034|7
1726680740000|2024-09-18 17:32:20|43057.1|43037.1|43057.8|43037.8|43058.4|43038.4|43057.1|43037.1|5
1726680750000|2024-09-18 17:32:30|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|1
1726680770000|2024-09-18 17:32:50|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|2
1726680780000|2024-09-18 17:33:00|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1726680790000|2024-09-18 17:33:10|43054|43034|43054|43034|43054|43034|43054|43034|0
1726680810000|2024-09-18 17:33:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|4
1726680830000|2024-09-18 17:33:50|43054.6|43034.6|43055.3|43035.3|43055.3|43035.3|43054.6|43034.6|1
1726680850000|2024-09-18 17:34:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|2
1726680870000|2024-09-18 17:34:30|43060.9|43040.9|43060.3|43040.3|43060.9|43040.9|43060.3|43040.3|0
1726680880000|2024-09-18 17:34:40|43058.4|43038.4|43059.6|43039.6|43059.6|43039.6|43058.4|43038.4|2
1726680890000|2024-09-18 17:34:50|43061.5|43041.5|43059.6|43039.6|43061.5|43041.5|43059.6|43039.6|27
1726680900000|2024-09-18 17:35:00|43057.8|43037.8|43057.1|43037.1|43057.8|43037.8|43057.1|43037.1|3
1726680920000|2024-09-18 17:35:20|43059|43039|43059|43039|43059|43039|43059|43039|2
1726680930000|2024-09-18 17:35:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1726680940000|2024-09-18 17:35:40|43054|43034|43057.2|43037.2|43057.2|43037.2|43054|43034|6
1726680960000|2024-09-18 17:36:00|||||||||1
1726680980000|2024-09-18 17:36:20|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|43055.3|43035.3|2
1726680990000|2024-09-18 17:36:30|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|0
1726681000000|2024-09-18 17:36:40|43054.7|43034.7|43057.2|43037.2|43057.2|43037.2|43054.7|43034.7|0
1726681020000|2024-09-18 17:37:00|43054.7|43034.7|43054|43034|43054.7|43034.7|43054|43034|3
1726681030000|2024-09-18 17:37:10|43052.2|43032.2|43052.2|43032.2|43054|43034|43052.2|43032.2|0
1726681040000|2024-09-18 17:37:20|43051.5|43031.5|43037.2|43017.2|43051.5|43031.5|43037.2|43017.2|17
1726681050000|2024-09-18 17:37:30|43034.7|43014.7|43034|43014|43034.7|43014.7|43031.5|43011.5|0
1726681060000|2024-09-18 17:37:40|43034.7|43014.7|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|0
1726681070000|2024-09-18 17:37:50|43034|43014|43032.2|43012.2|43034|43014|43032.2|43012.2|0
1726681080000|2024-09-18 17:38:00|43030.9|43010.9|43032.2|43012.2|43032.2|43012.2|43030.9|43010.9|4
1726681090000|2024-09-18 17:38:10|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|0
1726681100000|2024-09-18 17:38:20|43029|43009|43029|43009|43029|43009|43029|43009|2
1726681110000|2024-09-18 17:38:30|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|1
1726681120000|2024-09-18 17:38:40|43029|43009|43026.5|43006.5|43029|43009|43026.5|43006.5|4
1726681130000|2024-09-18 17:38:50|43024|43004|43024|43004|43024|43004|43024|43004|15
1726681140000|2024-09-18 17:39:00|43025.9|43005.9|43024|43004|43025.9|43005.9|43024|43004|2
1726681150000|2024-09-18 17:39:10|43022.2|43002.2|43024|43004|43024|43004|43022.2|43002.2|0
1726681160000|2024-09-18 17:39:20|43027.2|43007.2|43024.7|43004.7|43027.2|43007.2|43024.7|43004.7|0
1726681170000|2024-09-18 17:39:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43020.3|43000.3|0
1726681180000|2024-09-18 17:39:40|43024|43004|43025.3|43005.3|43025.3|43005.3|43024|43004|1
1726681190000|2024-09-18 17:39:50|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|43024.7|43004.7|0
1726681200000|2024-09-18 17:40:00|43023.4|43003.4|43022.2|43002.2|43023.4|43003.4|43022.2|43002.2|2
1726681210000|2024-09-18 17:40:10|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|43021.5|43001.5|0
1726681220000|2024-09-18 17:40:20|||||||||4
1726681230000|2024-09-18 17:40:30|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|5
1726681240000|2024-09-18 17:40:40|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|25
1726681270000|2024-09-18 17:41:10|43031.5|43011.5|43029|43009|43031.5|43011.5|43027.2|43007.2|3
1726681290000|2024-09-18 17:41:30|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|4
1726681300000|2024-09-18 17:41:40|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|43025.3|43005.3|3
1726681320000|2024-09-18 17:42:00|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43025.3|43005.3|8
1726681350000|2024-09-18 17:42:30|||||||||1
1726681360000|2024-09-18 17:42:40|43029.1|43009.1|43032.2|43012.2|43032.8|43012.8|43029.1|43009.1|2
1726681370000|2024-09-18 17:42:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|0
1726681380000|2024-09-18 17:43:00|43032.2|43012.2|43034.7|43014.7|43035.3|43015.3|43032.2|43012.2|1
1726681390000|2024-09-18 17:43:10|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|43035.3|43015.3|0
1726681410000|2024-09-18 17:43:30|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|1
1726681430000|2024-09-18 17:43:50|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|2
1726681440000|2024-09-18 17:44:00|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|3
1726681450000|2024-09-18 17:44:10|43035.3|43015.3|43032.2|43012.2|43035.3|43015.3|43032.2|43012.2|2
1726681460000|2024-09-18 17:44:20|43031.6|43011.6|43032.2|43012.2|43032.2|43012.2|43031.6|43011.6|0
1726681470000|2024-09-18 17:44:30|43029.1|43009.1|43027.2|43007.2|43032.2|43012.2|43027.2|43007.2|3
1726681480000|2024-09-18 17:44:40|43029.1|43009.1|43032.2|43012.2|43032.2|43012.2|43029.1|43009.1|3
1726681490000|2024-09-18 17:44:50|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|5
1726681500000|2024-09-18 17:45:00|43032.2|43012.2|43039.1|43019.1|43039.1|43019.1|43032.2|43012.2|13
1726681510000|2024-09-18 17:45:10|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|2
1726681520000|2024-09-18 17:45:20|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|43044.1|43024.1|43
1726681530000|2024-09-18 17:45:30|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43044.1|43024.1|1
1726681550000|2024-09-18 17:45:50|43044.1|43024.1|43045.9|43025.9|43045.9|43025.9|43044.1|43024.1|9
1726681560000|2024-09-18 17:46:00|43044.1|43024.1|43042.8|43022.8|43044.1|43024.1|43042.8|43022.8|5
1726681570000|2024-09-18 17:46:10|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|43040.9|43020.9|1
1726681580000|2024-09-18 17:46:20|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|0
1726681590000|2024-09-18 17:46:30|43035.9|43015.9|43035.9|43015.9|43035.9|43015.9|43034.1|43014.1|9
1726681610000|2024-09-18 17:46:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681620000|2024-09-18 17:47:00|43033.4|43013.4|43035.9|43015.9|43035.9|43015.9|43033.4|43013.4|0
1726681630000|2024-09-18 17:47:10|43034.7|43014.7|43030.9|43010.9|43034.7|43014.7|43030.9|43010.9|2
1726681650000|2024-09-18 17:47:30|||||||||1
1726681680000|2024-09-18 17:48:00|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43030.9|43010.9|1
1726681690000|2024-09-18 17:48:10|43030.9|43010.9|43032.8|43012.8|43034.7|43014.7|43030.9|43010.9|5
1726681700000|2024-09-18 17:48:20|43030.9|43010.9|43033.4|43013.4|43033.4|43013.4|43030.9|43010.9|1
1726681710000|2024-09-18 17:48:30|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681720000|2024-09-18 17:48:40|43031|43011|43031|43011|43031|43011|43031|43011|0
1726681730000|2024-09-18 17:48:50|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|43032.8|43012.8|1
1726681740000|2024-09-18 17:49:00|43031|43011|43031|43011|43031|43011|43031|43011|2
1726681750000|2024-09-18 17:49:10|43029.1|43009.1|43029.1|43009.1|43031|43011|43027.2|43007.2|3
1726681760000|2024-09-18 17:49:20|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1726681780000|2024-09-18 17:49:40|43029.1|43009.1|43027.8|43007.8|43031|43011|43027.8|43007.8|4
1726681790000|2024-09-18 17:49:50|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|3
1726681800000|2024-09-18 17:50:00|43026|43006|43027.8|43007.8|43027.8|43007.8|43026|43006|1
1726681810000|2024-09-18 17:50:10|43029.7|43009.7|43026|43006|43030.3|43010.3|43026|43006|5
1726681820000|2024-09-18 17:50:20|43023.5|43003.5|43014.7|42994.7|43023.5|43003.5|43014.7|42994.7|6
1726681830000|2024-09-18 17:50:30|43016|42996|43016|42996|43017.8|42997.8|43016|42996|2
1726681840000|2024-09-18 17:50:40|43017.8|42997.8|43016|42996|43017.8|42997.8|43011|42991|5
1726681850000|2024-09-18 17:50:50|43014.1|42994.1|43011|42991|43014.1|42994.1|43011|42991|8
1726681860000|2024-09-18 17:51:00|43009.1|42989.1|43011|42991|43011|42991|43009.1|42989.1|7
1726681870000|2024-09-18 17:51:10|43009.1|42989.1|43011|42991|43011|42991|43008.5|42988.5|4
1726681880000|2024-09-18 17:51:20|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|43012.8|42992.8|0
1726681890000|2024-09-18 17:51:30|43016|42996|43016|42996|43016|42996|43016|42996|2
1726681900000|2024-09-18 17:51:40|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|43018.5|42998.5|3
1726681910000|2024-09-18 17:51:50|43020.3|43000.3|43021|43001|43022.8|43002.8|43020.3|43000.3|2
1726681920000|2024-09-18 17:52:00|43020.3|43000.3|43017.8|42997.8|43020.3|43000.3|43017.8|42997.8|2
1726681930000|2024-09-18 17:52:10|43016|42996|43013.5|42993.5|43017.8|42997.8|43013.5|42993.5|0
1726681940000|2024-09-18 17:52:20|||||||||1
1726681960000|2024-09-18 17:52:40|43011|42991|43006.6|42986.6|43011|42991|43006.6|42986.6|4
1726681970000|2024-09-18 17:52:50|43006|42986|43006|42986|43006.6|42986.6|43006|42986|2
1726681980000|2024-09-18 17:53:00|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|43008.5|42988.5|4
1726681990000|2024-09-18 17:53:10|||||||||1
1726682000000|2024-09-18 17:53:20|||||||||1
1726682010000|2024-09-18 17:53:30|43007.8|42987.8|43010.3|42990.3|43010.3|42990.3|43007.8|42987.8|0
1726682020000|2024-09-18 17:53:40|43008.5|42988.5|43007.8|42987.8|43008.5|42988.5|43007.8|42987.8|5
1726682030000|2024-09-18 17:53:50|43006|42986|43011|42991|43011|42991|43006|42986|3
1726682040000|2024-09-18 17:54:00|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|43013.5|42993.5|0
1726682050000|2024-09-18 17:54:10|43015.3|42995.3|43008.5|42988.5|43016|42996|43008.5|42988.5|3
1726682060000|2024-09-18 17:54:20|43007.8|42987.8|43004.1|42984.1|43007.8|42987.8|43002.2|42982.2|5
1726682070000|2024-09-18 17:54:30|43001.6|42981.6|43004.1|42984.1|43006|42986|43001.6|42981.6|3
1726682080000|2024-09-18 17:54:40|43001.6|42981.6|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|3
1726682090000|2024-09-18 17:54:50|42997.2|42977.2|42999.1|42979.1|42999.1|42979.1|42997.2|42977.2|1
1726682100000|2024-09-18 17:55:00|43001.6|42981.6|42999.7|42979.7|43002.2|42982.2|42999.1|42979.1|9
1726682110000|2024-09-18 17:55:10|43001|42981|42999.1|42979.1|43001.6|42981.6|42999.1|42979.1|14
1726682120000|2024-09-18 17:55:20|42997.2|42977.2|43001|42981|43001|42981|42997.2|42977.2|7
1726682130000|2024-09-18 17:55:30|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|42997.2|42977.2|3
1726682140000|2024-09-18 17:55:40|42996.6|42976.6|42994.1|42974.1|42996.6|42976.6|42994.1|42974.1|6
1726682150000|2024-09-18 17:55:50|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|42991.6|42971.6|3
1726682160000|2024-09-18 17:56:00|42989.7|42969.7|42991.6|42971.6|42991.6|42971.6|42989.7|42969.7|1
1726682170000|2024-09-18 17:56:10|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|42992.2|42972.2|1
1726682180000|2024-09-18 17:56:20|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|42994.1|42974.1|8
1726682190000|2024-09-18 17:56:30|42996.6|42976.6|42999.1|42979.1|42999.1|42979.1|42996.6|42976.6|9
1726682200000|2024-09-18 17:56:40|42998.5|42978.5|42998.5|42978.5|43000.4|42980.4|42996.6|42976.6|7
1726682210000|2024-09-18 17:56:50|||||||||7
1726682220000|2024-09-18 17:57:00|43000.4|42980.4|43001|42981|43001|42981|42998.5|42978.5|8
1726682230000|2024-09-18 17:57:10|43003.5|42983.5|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|5
1726682240000|2024-09-18 17:57:20|43001|42981|42998.5|42978.5|43001|42981|42998.5|42978.5|1
1726682250000|2024-09-18 17:57:30|43001|42981|43001|42981|43001|42981|42998.5|42978.5|6
1726682260000|2024-09-18 17:57:40|42999.1|42979.1|43003.5|42983.5|43003.5|42983.5|42999.1|42979.1|1
1726682280000|2024-09-18 17:58:00|42999.1|42979.1|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|9
1726682290000|2024-09-18 17:58:10|43001|42981|42998.5|42978.5|43001.6|42981.6|42998.5|42978.5|8
1726682300000|2024-09-18 17:58:20|43001|42981|43003.5|42983.5|43003.5|42983.5|42998.5|42978.5|5
1726682320000|2024-09-18 17:58:40|43002.2|42982.2|43002.9|42982.9|43002.9|42982.9|43002.2|42982.2|9
1726682330000|2024-09-18 17:58:50|||||||||2
1726682340000|2024-09-18 17:59:00|43000.4|42980.4|42991.6|42971.6|43000.4|42980.4|42991.6|42971.6|19
1726682350000|2024-09-18 17:59:10|42990.4|42970.4|42992.9|42972.9|42997.9|42977.9|42990.4|42970.4|33
1726682360000|2024-09-18 17:59:20|42995.4|42975.4|42997.9|42977.9|42997.9|42977.9|42995.4|42975.4|5
1726682370000|2024-09-18 17:59:30|42999.7|42979.7|42997.9|42977.9|42999.7|42979.7|42997.9|42977.9|3
1726682380000|2024-09-18 17:59:40|42996|42976|42996.6|42976.6|42996.6|42976.6|42996|42976|17
1726682390000|2024-09-18 17:59:50|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|42998.5|42978.5|4
1726682400000|2024-09-18 18:00:00|43008.5|42988.5|43151.6|43131.6|43151.6|43131.6|43008.5|42988.5|120
1726682410000|2024-09-18 18:00:10|43155.4|43135.4|43398.5|43378.5|43407.3|43387.3|43155.4|43135.4|264
1726682420000|2024-09-18 18:00:20|43400.4|43380.4|43399.8|43379.8|43400.4|43380.4|43378.5|43358.5|52
1726682430000|2024-09-18 18:00:30|43401|43381|43408.5|43388.5|43411|43391|43401|43381|105
1726682440000|2024-09-18 18:00:40|43410.4|43390.4|43402.2|43382.2|43411.6|43391.6|43394.7|43374.7|83
1726682450000|2024-09-18 18:00:50|43404.1|43384.1|43395.4|43375.4|43404.7|43384.7|43395.4|43375.4|162
1726682460000|2024-09-18 18:01:00|43393.5|43373.5|43395.4|43375.4|43402.9|43382.9|43393.5|43373.5|57
1726682470000|2024-09-18 18:01:10|43397.9|43377.9|43403.5|43383.5|43410.4|43390.4|43397.9|43377.9|65
1726682480000|2024-09-18 18:01:20|43405.4|43385.4|43393.5|43373.5|43410.4|43390.4|43393.5|43373.5|64
1726682490000|2024-09-18 18:01:30|43395.4|43375.4|43405.4|43385.4|43410.4|43390.4|43395.4|43375.4|69
1726682500000|2024-09-18 18:01:40|43402.9|43382.9|43355.4|43335.4|43402.9|43382.9|43355.4|43335.4|74
1726682510000|2024-09-18 18:01:50|43350.4|43330.4|43313.5|43293.5|43352.3|43332.3|43308.5|43288.5|142
1726682520000|2024-09-18 18:02:00|43321|43301|43326|43306|43349.8|43329.8|43316.6|43296.6|94
1726682530000|2024-09-18 18:02:10|43325.4|43305.4|43354.8|43334.8|43359.8|43339.8|43325.4|43305.4|27
1726682540000|2024-09-18 18:02:20|43355.4|43335.4|43347.9|43327.9|43367.3|43347.3|43347.9|43327.9|14
1726682550000|2024-09-18 18:02:30|43345.4|43325.4|43335.4|43315.4|43345.4|43325.4|43331|43311|10
1726682560000|2024-09-18 18:02:40|43332.3|43312.3|43342.3|43322.3|43342.3|43322.3|43332.3|43312.3|6
1726682570000|2024-09-18 18:02:50|43337.9|43317.9|43332.3|43312.3|43337.9|43317.9|43330.4|43310.4|9
1726682580000|2024-09-18 18:03:00|43334.8|43314.8|43347.3|43327.3|43349.2|43329.2|43334.8|43314.8|15
1726682590000|2024-09-18 18:03:10|43349.2|43329.2|43364.2|43344.2|43364.2|43344.2|43347.3|43327.3|6
1726682600000|2024-09-18 18:03:20|43362.3|43342.3|43345.4|43325.4|43365.4|43345.4|43340.4|43320.4|9
1726682610000|2024-09-18 18:03:30|43350.4|43330.4|43338.5|43318.5|43350.4|43330.4|43338.5|43318.5|70
1726682620000|2024-09-18 18:03:40|43337.9|43317.9|43339.8|43319.8|43339.8|43319.8|43332.3|43312.3|6
1726682630000|2024-09-18 18:03:50|43337.9|43317.9|43316|43296|43337.9|43317.9|43314.8|43294.8|36
1726682640000|2024-09-18 18:04:00|43326|43306|43339.8|43319.8|43339.8|43319.8|43326|43306|28
1726682650000|2024-09-18 18:04:10|43341.7|43321.7|43339.8|43319.8|43342.9|43322.9|43332.9|43312.9|23
1726682660000|2024-09-18 18:04:20|43337.9|43317.9|43327.9|43307.9|43337.9|43317.9|43326|43306|14
1726682670000|2024-09-18 18:04:30|43328.5|43308.5|43326|43306|43332.9|43312.9|43326|43306|16
1726682680000|2024-09-18 18:04:40|43328.5|43308.5|43340.4|43320.4|43340.4|43320.4|43328.5|43308.5|8
1726682690000|2024-09-18 18:04:50|43339.8|43319.8|43341|43321|43341|43321|43336|43316|4
1726682700000|2024-09-18 18:05:00|43344.8|43324.8|43367.3|43347.3|43367.3|43347.3|43342.3|43322.3|40
1726682710000|2024-09-18 18:05:10|43367.9|43347.9|43365.4|43345.4|43372.3|43352.3|43364.2|43344.2|19
1726682720000|2024-09-18 18:05:20|43364.8|43344.8|43364.2|43344.2|43364.8|43344.8|43352.3|43332.3|27
1726682730000|2024-09-18 18:05:30|43362.3|43342.3|43359.8|43339.8|43362.3|43342.3|43357.3|43337.3|8
1726682740000|2024-09-18 18:05:40|43359.2|43339.2|43349.2|43329.2|43359.8|43339.8|43349.2|43329.2|35
1726682750000|2024-09-18 18:05:50|43347.3|43327.3|43354.2|43334.2|43356.7|43336.7|43345.4|43325.4|28
1726682760000|2024-09-18 18:06:00|43356|43336|43359.8|43339.8|43367.3|43347.3|43356|43336|9
1726682770000|2024-09-18 18:06:10|43357.3|43337.3|43342.9|43322.9|43357.3|43337.3|43342.9|43322.9|21
1726682780000|2024-09-18 18:06:20|43341|43321|43354.8|43334.8|43359.2|43339.2|43341|43321|24
1726682790000|2024-09-18 18:06:30|43356.7|43336.7|43369.8|43349.8|43372.3|43352.3|43356.7|43336.7|10
1726682800000|2024-09-18 18:06:40|43367.3|43347.3|43362.3|43342.3|43372.3|43352.3|43362.3|43342.3|9
1726682810000|2024-09-18 18:06:50|43360.4|43340.4|43339.8|43319.8|43360.4|43340.4|43332.3|43312.3|31
1726682820000|2024-09-18 18:07:00|43341.7|43321.7|43330.4|43310.4|43344.2|43324.2|43315.4|43295.4|66
1726682830000|2024-09-18 18:07:10|43328.5|43308.5|43340.4|43320.4|43340.4|43320.4|43326.6|43306.6|11
1726682840000|2024-09-18 18:07:20|43337.9|43317.9|43341.6|43321.6|43347.9|43327.9|43335.4|43315.4|13
1726682850000|2024-09-18 18:07:30|43338.5|43318.5|43340.4|43320.4|43343.5|43323.5|43336|43316|9
1726682860000|2024-09-18 18:07:40|43343.5|43323.5|43338.5|43318.5|43347.3|43327.3|43338.5|43318.5|8
1726682870000|2024-09-18 18:07:50|43336.6|43316.6|43333.5|43313.5|43340.4|43320.4|43328.5|43308.5|64
1726682880000|2024-09-18 18:08:00|43338.5|43318.5|43344.2|43324.2|43348.6|43328.6|43329.8|43309.8|21
1726682890000|2024-09-18 18:08:10|43344.8|43324.8|43361.1|43341.1|43361.1|43341.1|43344.8|43324.8|52
1726682900000|2024-09-18 18:08:20|43362.3|43342.3|43355.4|43335.4|43362.3|43342.3|43354.8|43334.8|33
1726682910000|2024-09-18 18:08:30|43354.2|43334.2|43315.4|43295.4|43354.2|43334.2|43315.4|43295.4|47
1726682920000|2024-09-18 18:08:40|43313.5|43293.5|43327.3|43307.3|43327.3|43307.3|43313.5|43293.5|11
1726682930000|2024-09-18 18:08:50|43324.8|43304.8|43314.2|43294.2|43324.8|43304.8|43309.2|43289.2|11
1726682940000|2024-09-18 18:09:00|43316.1|43296.1|43344.2|43324.2|43344.2|43324.2|43314.8|43294.8|10
1726682950000|2024-09-18 18:09:10|43344.8|43324.8|43359.2|43339.2|43359.2|43339.2|43339.8|43319.8|14
1726682960000|2024-09-18 18:09:20|43354.8|43334.8|43367.3|43347.3|43372.3|43352.3|43349.8|43329.8|40
1726682970000|2024-09-18 18:09:30|43365.4|43345.4|43392.3|43372.3|43392.3|43372.3|43354.8|43334.8|36
1726682980000|2024-09-18 18:09:40|43394.2|43374.2|43407.3|43387.3|43409.8|43389.8|43389.8|43369.8|37
1726682990000|2024-09-18 18:09:50|43409.2|43389.2|43390.4|43370.4|43412.3|43392.3|43390.4|43370.4|30
1726683000000|2024-09-18 18:10:00|43389.8|43369.8|43409.8|43389.8|43412.3|43392.3|43389.8|43369.8|80
1726683010000|2024-09-18 18:10:10|43407.9|43387.9|43389.2|43369.2|43409.2|43389.2|43370.4|43350.4|36
1726683020000|2024-09-18 18:10:20|43391.1|43371.1|43402.3|43382.3|43402.3|43382.3|43391.1|43371.1|8
1726683030000|2024-09-18 18:10:30|43401.7|43381.7|43397.3|43377.3|43403.6|43383.6|43394.8|43374.8|25
1726683040000|2024-09-18 18:10:40|43395.4|43375.4|43388.6|43368.6|43395.4|43375.4|43379.2|43359.2|9
1726683050000|2024-09-18 18:10:50|43390.4|43370.4|43394.2|43374.2|43394.8|43374.8|43389.2|43369.2|17
1726683060000|2024-09-18 18:11:00|43396.1|43376.1|43392.3|43372.3|43407.3|43387.3|43389.8|43369.8|19
1726683070000|2024-09-18 18:11:10|43390.4|43370.4|43384.2|43364.2|43390.4|43370.4|43379.8|43359.8|21
1726683080000|2024-09-18 18:11:20|43382.3|43362.3|43375.4|43355.4|43394.2|43374.2|43372.3|43352.3|10
1726683090000|2024-09-18 18:11:30|43374.8|43354.8|43366.7|43346.7|43386.7|43366.7|43366.7|43346.7|13
1726683100000|2024-09-18 18:11:40|43368.5|43348.5|43323.6|43303.6|43368.5|43348.5|43323.6|43303.6|40
1726683110000|2024-09-18 18:11:50|43321.7|43301.7|43319.2|43299.2|43324.2|43304.2|43317.3|43297.3|32
1726683120000|2024-09-18 18:12:00|43320.4|43300.4|43322.3|43302.3|43342.3|43322.3|43320.4|43300.4|41
1726683130000|2024-09-18 18:12:10|43324.2|43304.2|43324.8|43304.8|43336.7|43316.7|43324.2|43304.2|11
1726683140000|2024-09-18 18:12:20|43321.7|43301.7|43277.3|43257.3|43321.7|43301.7|43277.3|43257.3|102
1726683150000|2024-09-18 18:12:30|43274.8|43254.8|43284.2|43264.2|43284.2|43264.2|43271.7|43251.7|53
1726683160000|2024-09-18 18:12:40|43282.3|43262.3|43267.9|43247.9|43284.8|43264.8|43257.9|43237.9|20
1726683170000|2024-09-18 18:12:50|43269.2|43249.2|43287.3|43267.3|43288.5|43268.5|43267.3|43247.3|17
1726683180000|2024-09-18 18:13:00|43289.2|43269.2|43305.4|43285.4|43305.4|43285.4|43289.2|43269.2|22
1726683190000|2024-09-18 18:13:10|43304.8|43284.8|43319.2|43299.2|43319.2|43299.2|43304.8|43284.8|8
1726683200000|2024-09-18 18:13:20|43319.8|43299.8|43325.4|43305.4|43334.8|43314.8|43319.8|43299.8|10
1726683210000|2024-09-18 18:13:30|43324.8|43304.8|43327.3|43307.3|43334.2|43314.2|43322.3|43302.3|9
1726683220000|2024-09-18 18:13:40|43329.2|43309.2|43320.4|43300.4|43329.8|43309.8|43320.4|43300.4|9
1726683230000|2024-09-18 18:13:50|43319.8|43299.8|43312.3|43292.3|43322.3|43302.3|43310.4|43290.4|4
1726683240000|2024-09-18 18:14:00|43309.8|43289.8|43279.2|43259.2|43309.8|43289.8|43270.4|43250.4|31
1726683250000|2024-09-18 18:14:10|43279.8|43259.8|43289.8|43269.8|43294.8|43274.8|43276|43256|7
1726683260000|2024-09-18 18:14:20|43285.4|43265.4|43314.8|43294.8|43317.3|43297.3|43284.8|43264.8|21
1726683270000|2024-09-18 18:14:30|43316.7|43296.7|43335.4|43315.4|43339.2|43319.2|43314.2|43294.2|10
1726683280000|2024-09-18 18:14:40|43333.5|43313.5|43340.4|43320.4|43346.7|43326.7|43331|43311|8
1726683290000|2024-09-18 18:14:50|43344.2|43324.2|43348.5|43328.5|43357.3|43337.3|43344.2|43324.2|15
1726683300000|2024-09-18 18:15:00|43350.4|43330.4|43346|43326|43354.8|43334.8|43346|43326|24
1726683310000|2024-09-18 18:15:10|43347.9|43327.9|43328.5|43308.5|43347.9|43327.9|43328.5|43308.5|14
1726683320000|2024-09-18 18:15:20|43326.7|43306.7|43307.3|43287.3|43330.4|43310.4|43307.3|43287.3|59
1726683330000|2024-09-18 18:15:30|43314.8|43294.8|43334.2|43314.2|43334.2|43314.2|43314.8|43294.8|6
1726683340000|2024-09-18 18:15:40|43331.7|43311.7|43322.3|43302.3|43334.8|43314.8|43322.3|43302.3|7
1726683350000|2024-09-18 18:15:50|43319.8|43299.8|43314.8|43294.8|43322.3|43302.3|43313.6|43293.6|6
1726683360000|2024-09-18 18:16:00|43315.4|43295.4|43329.8|43309.8|43332.3|43312.3|43314.8|43294.8|14
1726683370000|2024-09-18 18:16:10|43326.1|43306.1|43319.2|43299.2|43333.6|43313.6|43312.9|43292.9|42
1726683380000|2024-09-18 18:16:20|43319.8|43299.8|43324.2|43304.2|43329.8|43309.8|43319.8|43299.8|0
1726683390000|2024-09-18 18:16:30|43324.8|43304.8|43335.4|43315.4|43335.4|43315.4|43324.8|43304.8|4
1726683400000|2024-09-18 18:16:40|43337.3|43317.3|43349.8|43329.8|43354.8|43334.8|43334.8|43314.8|23
1726683410000|2024-09-18 18:16:50|43344.8|43324.8|43329.8|43309.8|43344.8|43324.8|43328.6|43308.6|10
1726683420000|2024-09-18 18:17:00|43334.2|43314.2|43336.7|43316.7|43336.7|43316.7|43329.8|43309.8|23
1726683430000|2024-09-18 18:17:10|43339.2|43319.2|43344.2|43324.2|43346.1|43326.1|43337.3|43317.3|3
1726683440000|2024-09-18 18:17:20|43344.8|43324.8|43342.3|43322.3|43344.8|43324.8|43339.2|43319.2|2
1726683450000|2024-09-18 18:17:30|43337.3|43317.3|43349.8|43329.8|43349.8|43329.8|43337.3|43317.3|5
1726683460000|2024-09-18 18:17:40|43354.2|43334.2|43364.8|43344.8|43364.8|43344.8|43354.2|43334.2|2
1726683470000|2024-09-18 18:17:50|43366.7|43346.7|43364.8|43344.8|43369.8|43349.8|43362.3|43342.3|21
1726683480000|2024-09-18 18:18:00|43367.3|43347.3|43379.8|43359.8|43381.1|43361.1|43367.3|43347.3|19
1726683490000|2024-09-18 18:18:10|43377.3|43357.3|43392.3|43372.3|43392.3|43372.3|43372.9|43352.9|29
1726683500000|2024-09-18 18:18:20|43394.8|43374.8|43395.4|43375.4|43397.3|43377.3|43394.8|43374.8|26
1726683510000|2024-09-18 18:18:30|43393.6|43373.6|43392.3|43372.3|43394.8|43374.8|43390.4|43370.4|7
1726683520000|2024-09-18 18:18:40|43394.2|43374.2|43390.4|43370.4|43395.4|43375.4|43389.8|43369.8|2
1726683530000|2024-09-18 18:18:50|43394.8|43374.8|43395.4|43375.4|43399.2|43379.2|43390.4|43370.4|35
1726683540000|2024-09-18 18:19:00|43399.2|43379.2|43405.4|43385.4|43405.4|43385.4|43399.2|43379.2|10
1726683550000|2024-09-18 18:19:10|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43400.4|43380.4|1
1726683560000|2024-09-18 18:19:20|43404.2|43384.2|43397.3|43377.3|43404.8|43384.8|43397.3|43377.3|13
1726683570000|2024-09-18 18:19:30|43400.4|43380.4|43392.3|43372.3|43400.4|43380.4|43385.4|43365.4|7
1726683580000|2024-09-18 18:19:40|43392.9|43372.9|43385.4|43365.4|43397.3|43377.3|43385.4|43365.4|13
1726683590000|2024-09-18 18:19:50|43387.3|43367.3|43402.3|43382.3|43402.3|43382.3|43387.3|43367.3|9
1726683600000|2024-09-18 18:20:00|43406.1|43386.1|43397.3|43377.3|43412.3|43392.3|43397.3|43377.3|81
1726683610000|2024-09-18 18:20:10|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43392.9|43372.9|4
1726683620000|2024-09-18 18:20:20|43392.3|43372.3|43384.8|43364.8|43392.9|43372.9|43384.8|43364.8|3
1726683630000|2024-09-18 18:20:30|43385.4|43365.4|43372.3|43352.3|43385.4|43365.4|43372.3|43352.3|12
1726683640000|2024-09-18 18:20:40|43374.8|43354.8|43371.1|43351.1|43377.3|43357.3|43371.1|43351.1|6
1726683650000|2024-09-18 18:20:50|43371.7|43351.7|43377.3|43357.3|43377.3|43357.3|43360.4|43340.4|25
1726683660000|2024-09-18 18:21:00|43377.9|43357.9|43389.2|43369.2|43392.3|43372.3|43377.9|43357.9|9
1726683670000|2024-09-18 18:21:10|43388.6|43368.6|43378.6|43358.6|43388.6|43368.6|43378|43358|11
1726683680000|2024-09-18 18:21:20|43378|43358|43377.3|43357.3|43379.2|43359.2|43372.3|43352.3|4
1726683690000|2024-09-18 18:21:30|43375.4|43355.4|43374.8|43354.8|43379.2|43359.2|43372.3|43352.3|5
1726683700000|2024-09-18 18:21:40|43372.9|43352.9|43365.4|43345.4|43381.1|43361.1|43365.4|43345.4|13
1726683710000|2024-09-18 18:21:50|43367.3|43347.3|43360.4|43340.4|43369.2|43349.2|43359.8|43339.8|4
1726683720000|2024-09-18 18:22:00|43359.8|43339.8|43349.8|43329.8|43359.8|43339.8|43349.8|43329.8|13
1726683730000|2024-09-18 18:22:10|43347.3|43327.3|43364.2|43344.2|43364.2|43344.2|43340.4|43320.4|7
1726683740000|2024-09-18 18:22:20|43362.3|43342.3|43364.8|43344.8|43369.2|43349.2|43362.3|43342.3|29
1726683750000|2024-09-18 18:22:30|43364.2|43344.2|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|5
1726683760000|2024-09-18 18:22:40|43359.2|43339.2|43363|43343|43363|43343|43355.5|43335.5|4
1726683770000|2024-09-18 18:22:50|43362.3|43342.3|43362.3|43342.3|43364.2|43344.2|43357.3|43337.3|0
1726683780000|2024-09-18 18:23:00|43364.2|43344.2|43362.3|43342.3|43364.8|43344.8|43359.8|43339.8|4
1726683790000|2024-09-18 18:23:10|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43362.3|43342.3|4
1726683800000|2024-09-18 18:23:20|43369.8|43349.8|43374.2|43354.2|43377.3|43357.3|43369.8|43349.8|38
1726683810000|2024-09-18 18:23:30|43374.8|43354.8|43372.3|43352.3|43377.3|43357.3|43372.3|43352.3|13
1726683820000|2024-09-18 18:23:40|43370.5|43350.5|43354.8|43334.8|43370.5|43350.5|43353|43333|7
1726683830000|2024-09-18 18:23:50|43354.2|43334.2|43362.3|43342.3|43362.3|43342.3|43352.3|43332.3|5
1726683840000|2024-09-18 18:24:00|43364.8|43344.8|43367.3|43347.3|43372.3|43352.3|43364.8|43344.8|6
1726683850000|2024-09-18 18:24:10|43364.8|43344.8|43367.3|43347.3|43369.2|43349.2|43364.2|43344.2|3
1726683860000|2024-09-18 18:24:20|43368|43348|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|5
1726683870000|2024-09-18 18:24:30|43374.2|43354.2|43377.3|43357.3|43384.8|43364.8|43374.2|43354.2|7
1726683880000|2024-09-18 18:24:40|43375.5|43355.5|43374.2|43354.2|43379.8|43359.8|43371.7|43351.7|12
1726683890000|2024-09-18 18:24:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43367.3|43347.3|4
1726683900000|2024-09-18 18:25:00|43374.8|43354.8|43367.3|43347.3|43374.8|43354.8|43364.8|43344.8|5
1726683910000|2024-09-18 18:25:10|43365.5|43345.5|43374.2|43354.2|43374.2|43354.2|43365.5|43345.5|0
1726683920000|2024-09-18 18:25:20|43370.5|43350.5|43374.8|43354.8|43374.8|43354.8|43367.3|43347.3|2
1726683930000|2024-09-18 18:25:30|43376.7|43356.7|43377.3|43357.3|43379.2|43359.2|43374.8|43354.8|8
1726683940000|2024-09-18 18:25:40|43379.2|43359.2|43378|43358|43381.7|43361.7|43377.3|43357.3|2
1726683950000|2024-09-18 18:25:50|43377.3|43357.3|43382.3|43362.3|43384.8|43364.8|43377.3|43357.3|22
1726683960000|2024-09-18 18:26:00|43380.5|43360.5|43352.3|43332.3|43382.3|43362.3|43350.5|43330.5|121
1726683970000|2024-09-18 18:26:10|43350.5|43330.5|43354.8|43334.8|43359.8|43339.8|43350.5|43330.5|9
1726683980000|2024-09-18 18:26:20|43355.5|43335.5|43359.8|43339.8|43359.8|43339.8|43355.5|43335.5|5
1726683990000|2024-09-18 18:26:30|43358|43338|43364.8|43344.8|43366.7|43346.7|43354.8|43334.8|8
1726684000000|2024-09-18 18:26:40|43367.3|43347.3|43360.5|43340.5|43367.3|43347.3|43359.8|43339.8|5
1726684010000|2024-09-18 18:26:50|43362.3|43342.3|43364.2|43344.2|43368|43348|43359.8|43339.8|1
1726684020000|2024-09-18 18:27:00|43364.8|43344.8|43350.5|43330.5|43367.3|43347.3|43345.5|43325.5|33
1726684030000|2024-09-18 18:27:10|43352.3|43332.3|43335.5|43315.5|43352.3|43332.3|43333.6|43313.6|13
1726684040000|2024-09-18 18:27:20|43337.3|43317.3|43341.7|43321.7|43343.6|43323.6|43337.3|43317.3|21
1726684050000|2024-09-18 18:27:30|43339.8|43319.8|43353|43333|43353|43333|43339.8|43319.8|30
1726684060000|2024-09-18 18:27:40|43354.8|43334.8|43347.3|43327.3|43359.8|43339.8|43347.3|43327.3|3
1726684070000|2024-09-18 18:27:50|43349.2|43329.2|43354.8|43334.8|43354.8|43334.8|43349.2|43329.2|0
1726684080000|2024-09-18 18:28:00|43353|43333|43354.8|43334.8|43354.8|43334.8|43353|43333|4
1726684090000|2024-09-18 18:28:10|43353|43333|43371.1|43351.1|43371.1|43351.1|43353|43333|5
1726684100000|2024-09-18 18:28:20|43373.6|43353.6|43383.6|43363.6|43383.6|43363.6|43373.6|43353.6|26
1726684110000|2024-09-18 18:28:30|43386.1|43366.1|43388|43368|43389.8|43369.8|43386.1|43366.1|5
1726684120000|2024-09-18 18:28:40|43386.1|43366.1|43390.5|43370.5|43390.5|43370.5|43386.1|43366.1|3
1726684130000|2024-09-18 18:28:50|43393|43373|43391.1|43371.1|43394.8|43374.8|43391.1|43371.1|6
1726684140000|2024-09-18 18:29:00|43389.2|43369.2|43391.1|43371.1|43391.1|43371.1|43383.6|43363.6|5
1726684150000|2024-09-18 18:29:10|43389.2|43369.2|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|5
1726684160000|2024-09-18 18:29:20|43381.1|43361.1|43373.6|43353.6|43383.6|43363.6|43373.6|43353.6|5
1726684170000|2024-09-18 18:29:30|43373|43353|43384.8|43364.8|43384.8|43364.8|43371.7|43351.7|6
1726684180000|2024-09-18 18:29:40|43386.7|43366.7|43390.5|43370.5|43390.5|43370.5|43385.5|43365.5|5
1726684190000|2024-09-18 18:29:50|43394.9|43374.9|43390.5|43370.5|43398|43378|43390.5|43370.5|3
1726684200000|2024-09-18 18:30:00|43391.1|43371.1|43404.9|43384.9|43405.5|43385.5|43391.1|43371.1|36
1726684210000|2024-09-18 18:30:10|43403|43383|43407.4|43387.4|43407.4|43387.4|43396.1|43376.1|24
1726684220000|2024-09-18 18:30:20|43405.5|43385.5|43398.6|43378.6|43405.5|43385.5|43394.2|43374.2|8
1726684230000|2024-09-18 18:30:30|43396.7|43376.7|43408.6|43388.6|43413|43393|43391.1|43371.1|66
1726684240000|2024-09-18 18:30:40|43406.7|43386.7|43384.2|43364.2|43406.7|43386.7|43384.2|43364.2|17
1726684250000|2024-09-18 18:30:50|43383|43363|43376.7|43356.7|43384.2|43364.2|43376.7|43356.7|5
1726684260000|2024-09-18 18:31:00|43380.5|43360.5|43402.4|43382.4|43402.4|43382.4|43380.5|43360.5|11
1726684270000|2024-09-18 18:31:10|43400.5|43380.5|43393|43373|43400.5|43380.5|43393|43373|3
1726684280000|2024-09-18 18:31:20|43393.6|43373.6|43400.5|43380.5|43400.5|43380.5|43393.6|43373.6|4
1726684290000|2024-09-18 18:31:30|43402.4|43382.4|43407.4|43387.4|43407.4|43387.4|43402.4|43382.4|1
1726684300000|2024-09-18 18:31:40|43409.2|43389.2|43407.4|43387.4|43409.9|43389.9|43407.4|43387.4|17
1726684310000|2024-09-18 18:31:50|43405.5|43385.5|43405.5|43385.5|43407.4|43387.4|43405.5|43385.5|2
1726684320000|2024-09-18 18:32:00|43407.4|43387.4|43408|43388|43412.4|43392.4|43407.4|43387.4|17
1726684330000|2024-09-18 18:32:10|43404.9|43384.9|43393|43373|43404.9|43384.9|43393|43373|42
1726684340000|2024-09-18 18:32:20|43395.5|43375.5|43399.9|43379.9|43402.4|43382.4|43395.5|43375.5|6
1726684350000|2024-09-18 18:32:30|43401.7|43381.7|43405.5|43385.5|43407.4|43387.4|43399.9|43379.9|4
1726684360000|2024-09-18 18:32:40|43407.4|43387.4|43410.5|43390.5|43412.4|43392.4|43407.4|43387.4|2
1726684370000|2024-09-18 18:32:50|43412.4|43392.4|43431.1|43411.1|43440.5|43420.5|43412.4|43392.4|29
1726684380000|2024-09-18 18:33:00|43433|43413|43421.7|43401.7|43433|43413|43411.1|43391.1|158
1726684390000|2024-09-18 18:33:10|43423.6|43403.6|43429.2|43409.2|43429.2|43409.2|43421.7|43401.7|14
1726684400000|2024-09-18 18:33:20|43429.9|43409.9|43441.7|43421.7|43441.7|43421.7|43429.2|43409.2|12
1726684410000|2024-09-18 18:33:30|43439.9|43419.9|43446.1|43426.1|43446.7|43426.7|43439.9|43419.9|41
1726684420000|2024-09-18 18:33:40|43447.4|43427.4|43469.2|43449.2|43478.6|43458.6|43447.4|43427.4|89
1726684430000|2024-09-18 18:33:50|43471.1|43451.1|43491.1|43471.1|43491.1|43471.1|43469.2|43449.2|84
1726684440000|2024-09-18 18:34:00|43489.2|43469.2|43486.1|43466.1|43489.2|43469.2|43481.7|43461.7|35
1726684450000|2024-09-18 18:34:10|43488.6|43468.6|43506.1|43486.1|43508|43488|43488.6|43468.6|31
1726684460000|2024-09-18 18:34:20|43504.2|43484.2|43510.5|43490.5|43510.5|43490.5|43503|43483|123
1726684470000|2024-09-18 18:34:30|43508.6|43488.6|43512.4|43492.4|43512.4|43492.4|43508.6|43488.6|60
1726684480000|2024-09-18 18:34:40|43513|43493|43529.9|43509.9|43529.9|43509.9|43513|43493|32
1726684490000|2024-09-18 18:34:50|43528|43508|43513.6|43493.6|43529.9|43509.9|43511.1|43491.1|77
1726684500000|2024-09-18 18:35:00|43514.2|43494.2|43501.1|43481.1|43518.6|43498.6|43501.1|43481.1|56
1726684510000|2024-09-18 18:35:10|43499.9|43479.9|43493.6|43473.6|43499.9|43479.9|43489.2|43469.2|3
1726684520000|2024-09-18 18:35:20|43493|43473|43493.6|43473.6|43498|43478|43491.1|43471.1|7
1726684530000|2024-09-18 18:35:30|43496.1|43476.1|43496.1|43476.1|43501.1|43481.1|43496.1|43476.1|13
1726684540000|2024-09-18 18:35:40|43495.5|43475.5|43483|43463|43498|43478|43483|43463|9
1726684550000|2024-09-18 18:35:50|43481.1|43461.1|43355.5|43335.5|43481.1|43461.1|43353|43333|115
1726684560000|2024-09-18 18:36:00|43356.1|43336.1|43343|43323|43360.5|43340.5|43319.2|43299.2|54
1726684570000|2024-09-18 18:36:10|43344.9|43324.9|43352.4|43332.4|43371.8|43351.8|43344.9|43324.9|27
1726684580000|2024-09-18 18:36:20|43351.8|43331.8|43376.1|43356.1|43386.8|43366.8|43351.8|43331.8|20
1726684590000|2024-09-18 18:36:30|43378|43358|43417.4|43397.4|43419.3|43399.3|43378|43358|60
1726684600000|2024-09-18 18:36:40|43421.8|43401.8|43398|43378|43423|43403|43398|43378|72
1726684610000|2024-09-18 18:36:50|43393|43373|43353|43333|43393|43373|43349.9|43329.9|19
1726684620000|2024-09-18 18:37:00|43352.4|43332.4|43382.4|43362.4|43382.4|43362.4|43352.4|43332.4|24
1726684630000|2024-09-18 18:37:10|43383|43363|43418.7|43398.7|43418.7|43398.7|43382.4|43362.4|16
1726684640000|2024-09-18 18:37:20|43417.4|43397.4|43404.9|43384.9|43417.4|43397.4|43403|43383|33
1726684650000|2024-09-18 18:37:30|43403|43383|43413|43393|43413|43393|43402.4|43382.4|7
1726684660000|2024-09-18 18:37:40|43414.9|43394.9|43417.4|43397.4|43422.4|43402.4|43412.4|43392.4|8
1726684670000|2024-09-18 18:37:50|43421.2|43401.2|43420.5|43400.5|43432.4|43412.4|43419.9|43399.9|10
1726684680000|2024-09-18 18:38:00|43423|43403|43438|43418|43439.9|43419.9|43422.4|43402.4|8
1726684690000|2024-09-18 18:38:10|43439.9|43419.9|43432.4|43412.4|43445.5|43425.5|43432.4|43412.4|10
1726684700000|2024-09-18 18:38:20|43429.9|43409.9|43437.4|43417.4|43442.4|43422.4|43429.9|43409.9|3
1726684710000|2024-09-18 18:38:30|43438|43418|43442.4|43422.4|43452.4|43432.4|43437.4|43417.4|23
1726684720000|2024-09-18 18:38:40|43441.8|43421.8|43433|43413|43442.4|43422.4|43429.9|43409.9|24
1726684730000|2024-09-18 18:38:50|43431.1|43411.1|43433|43413|43437.4|43417.4|43428|43408|13
1726684740000|2024-09-18 18:39:00|43429.3|43409.3|43436.1|43416.1|43443|43423|43429.3|43409.3|16
1726684750000|2024-09-18 18:39:10|43434.3|43414.3|43423.6|43403.6|43434.3|43414.3|43423.6|43403.6|2
1726684760000|2024-09-18 18:39:20|43426.1|43406.1|43399.3|43379.3|43426.1|43406.1|43399.3|43379.3|19
1726684770000|2024-09-18 18:39:30|43398.6|43378.6|43406.1|43386.1|43406.1|43386.1|43398.6|43378.6|24
1726684780000|2024-09-18 18:39:40|43408.6|43388.6|43416.1|43396.1|43418.6|43398.6|43408.6|43388.6|0
1726684790000|2024-09-18 18:39:50|43414.3|43394.3|43399.3|43379.3|43418.6|43398.6|43399.3|43379.3|15
1726684800000|2024-09-18 18:40:00|43401.1|43381.1|43409.3|43389.3|43409.3|43389.3|43396.1|43376.1|33
1726684810000|2024-09-18 18:40:10|43408.6|43388.6|43403.6|43383.6|43413.6|43393.6|43399.3|43379.3|2
1726684820000|2024-09-18 18:40:20|43401.1|43381.1|43394.3|43374.3|43401.1|43381.1|43391.8|43371.8|56
1726684830000|2024-09-18 18:40:30|43392.4|43372.4|43401.1|43381.1|43404.9|43384.9|43369.9|43349.9|22
1726684840000|2024-09-18 18:40:40|43399.9|43379.9|43369.9|43349.9|43404.3|43384.3|43368|43348|33
1726684850000|2024-09-18 18:40:50|43374.3|43354.3|43389.3|43369.3|43389.3|43369.3|43374.3|43354.3|2
1726684860000|2024-09-18 18:41:00|43385.5|43365.5|43369.9|43349.9|43385.5|43365.5|43362.4|43342.4|9
1726684870000|2024-09-18 18:41:10|43367.4|43347.4|43359.9|43339.9|43367.4|43347.4|43359.9|43339.9|10
1726684880000|2024-09-18 18:41:20|43362.4|43342.4|43361.8|43341.8|43364.3|43344.3|43357.4|43337.4|74
1726684890000|2024-09-18 18:41:30|43362.4|43342.4|43363|43343|43369.9|43349.9|43360.5|43340.5|12
1726684900000|2024-09-18 18:41:40|43362.4|43342.4|43358|43338|43364.9|43344.9|43358|43338|5
1726684910000|2024-09-18 18:41:50|43360.5|43340.5|43360.5|43340.5|43364.9|43344.9|43358|43338|8
1726684920000|2024-09-18 18:42:00|43359.9|43339.9|43357.4|43337.4|43364.3|43344.3|43357.4|43337.4|22
1726684930000|2024-09-18 18:42:10|43353|43333|43343|43323|43353|43333|43339.9|43319.9|46
1726684940000|2024-09-18 18:42:20|43342.4|43322.4|43364.9|43344.9|43364.9|43344.9|43342.4|43322.4|22
1726684950000|2024-09-18 18:42:30|43362.4|43342.4|43335.5|43315.5|43362.4|43342.4|43335.5|43315.5|38
1726684960000|2024-09-18 18:42:40|43334.9|43314.9|43329.3|43309.3|43334.9|43314.9|43326.7|43306.7|15
1726684970000|2024-09-18 18:42:50|43329.9|43309.9|43314.9|43294.9|43332.4|43312.4|43314.9|43294.9|7
1726684980000|2024-09-18 18:43:00|43311.1|43291.1|43304.9|43284.9|43317.4|43297.4|43304.9|43284.9|28
1726684990000|2024-09-18 18:43:10|43307.4|43287.4|43293|43273|43307.4|43287.4|43293|43273|40
1726685000000|2024-09-18 18:43:20|43290.5|43270.5|43280.5|43260.5|43290.5|43270.5|43263|43243|18
1726685010000|2024-09-18 18:43:30|43279.9|43259.9|43314.3|43294.3|43316.8|43296.8|43271.1|43251.1|20
1726685020000|2024-09-18 18:43:40|43318.6|43298.6|43317.4|43297.4|43320.5|43300.5|43314.3|43294.3|9
1726685030000|2024-09-18 18:43:50|43313|43293|43302.4|43282.4|43319.9|43299.9|43302.4|43282.4|5
1726685040000|2024-09-18 18:44:00|43304.3|43284.3|43265.5|43245.5|43304.3|43284.3|43258.6|43238.6|116
1726685050000|2024-09-18 18:44:10|43263.6|43243.6|43296.8|43276.8|43296.8|43276.8|43263.6|43243.6|32
1726685060000|2024-09-18 18:44:20|43297.4|43277.4|43291.7|43271.7|43301.1|43281.1|43291.7|43271.7|16
1726685070000|2024-09-18 18:44:30|43287.4|43267.4|43259.3|43239.3|43289.2|43269.2|43259.3|43239.3|9
1726685080000|2024-09-18 18:44:40|43257.4|43237.4|43237.4|43217.4|43259.3|43239.3|43237.4|43217.4|4
1726685090000|2024-09-18 18:44:50|43236.8|43216.8|43240.5|43220.5|43240.5|43220.5|43218.6|43198.6|65
1726685100000|2024-09-18 18:45:00|43236.8|43216.8|43208.6|43188.6|43236.8|43216.8|43208.6|43188.6|30
1726685110000|2024-09-18 18:45:10|43211.1|43191.1|43246.1|43226.1|43246.1|43226.1|43211.1|43191.1|14
1726685120000|2024-09-18 18:45:20|43245.5|43225.5|43248.6|43228.6|43256.1|43236.1|43245.5|43225.5|5
1726685130000|2024-09-18 18:45:30|43246.8|43226.8|43233.6|43213.6|43246.8|43226.8|43231.1|43211.1|3
1726685140000|2024-09-18 18:45:40|43231.8|43211.8|43236.1|43216.1|43238.6|43218.6|43230.5|43210.5|8
1726685150000|2024-09-18 18:45:50|43236.8|43216.8|43226.1|43206.1|43236.8|43216.8|43225.5|43205.5|6
1726685160000|2024-09-18 18:46:00|43224.3|43204.3|43241.1|43221.1|43246.1|43226.1|43224.3|43204.3|12
1726685170000|2024-09-18 18:46:10|43241.8|43221.8|43241.1|43221.1|43241.8|43221.8|43236.1|43216.1|7
1726685180000|2024-09-18 18:46:20|43238.6|43218.6|43261.1|43241.1|43266.1|43246.1|43238.6|43218.6|14
1726685190000|2024-09-18 18:46:30|43263|43243|43281.1|43261.1|43285.5|43265.5|43263|43243|19
1726685200000|2024-09-18 18:46:40|43281.8|43261.8|43286.1|43266.1|43286.1|43266.1|43276.8|43256.8|15
1726685210000|2024-09-18 18:46:50|43288.6|43268.6|43318.6|43298.6|43321.1|43301.1|43288.6|43268.6|47
1726685220000|2024-09-18 18:47:00|43321.1|43301.1|43334.3|43314.3|43334.3|43314.3|43314.3|43294.3|8
1726685230000|2024-09-18 18:47:10|43336.8|43316.8|43333.6|43313.6|43339.3|43319.3|43327.4|43307.4|13
1726685240000|2024-09-18 18:47:20|43335.5|43315.5|43326.8|43306.8|43336.8|43316.8|43326.1|43306.1|3
1726685250000|2024-09-18 18:47:30|43326.1|43306.1|43329.3|43309.3|43329.3|43309.3|43317.4|43297.4|3
1726685260000|2024-09-18 18:47:40|43331.1|43311.1|43270.5|43250.5|43336.1|43316.1|43266.8|43246.8|21
1726685270000|2024-09-18 18:47:50|43271.1|43251.1|43276.8|43256.8|43286.1|43266.1|43266.8|43246.8|3
1726685280000|2024-09-18 18:48:00|43276.1|43256.1|43296.1|43276.1|43300.5|43280.5|43266.1|43246.1|15
1726685290000|2024-09-18 18:48:10|43292.4|43272.4|43288|43268|43295.5|43275.5|43281.1|43261.1|3
1726685300000|2024-09-18 18:48:20|43290.5|43270.5|43303.6|43283.6|43303.6|43283.6|43290.5|43270.5|10
1726685310000|2024-09-18 18:48:30|43305.5|43285.5|43297.4|43277.4|43305.5|43285.5|43296.1|43276.1|3
1726685320000|2024-09-18 18:48:40|43296.8|43276.8|43297.4|43277.4|43301.8|43281.8|43291.8|43271.8|3
1726685330000|2024-09-18 18:48:50|43299.3|43279.3|43298.6|43278.6|43306.1|43286.1|43296.1|43276.1|3
1726685340000|2024-09-18 18:49:00|43296.8|43276.8|43284.3|43264.3|43296.8|43276.8|43281.8|43261.8|6
1726685350000|2024-09-18 18:49:10|43281.8|43261.8|43296.1|43276.1|43296.1|43276.1|43281.8|43261.8|12
1726685360000|2024-09-18 18:49:20|43298.6|43278.6|43301.8|43281.8|43301.8|43281.8|43296.8|43276.8|12
1726685370000|2024-09-18 18:49:30|43303.6|43283.6|43291.8|43271.8|43313.6|43293.6|43291.8|43271.8|15
1726685380000|2024-09-18 18:49:40|43291.1|43271.1|43276.1|43256.1|43291.1|43271.1|43274.3|43254.3|2
1726685390000|2024-09-18 18:49:50|43271.8|43251.8|43261.8|43241.8|43276.8|43256.8|43261.1|43241.1|17
1726685400000|2024-09-18 18:50:00|43259.9|43239.9|43253.6|43233.6|43261.8|43241.8|43241.8|43221.8|12
1726685410000|2024-09-18 18:50:10|43251.8|43231.8|43261.1|43241.1|43261.1|43241.1|43250.5|43230.5|6
1726685420000|2024-09-18 18:50:20|43256.8|43236.8|43246.1|43226.1|43260.5|43240.5|43242.4|43222.4|7
1726685430000|2024-09-18 18:50:30|43241.8|43221.8|43243|43223|43245.5|43225.5|43236.1|43216.1|3
1726685440000|2024-09-18 18:50:40|43243.6|43223.6|43256.1|43236.1|43256.1|43236.1|43243.6|43223.6|2
1726685450000|2024-09-18 18:50:50|43254.3|43234.3|43253.6|43233.6|43256.1|43236.1|43246.1|43226.1|1
1726685460000|2024-09-18 18:51:00|43257.4|43237.4|43261.1|43241.1|43261.1|43241.1|43253.6|43233.6|8
1726685470000|2024-09-18 18:51:10|43258.6|43238.6|43256.1|43236.1|43266.1|43246.1|43251.8|43231.8|27
1726685480000|2024-09-18 18:51:20|43260.5|43240.5|43271.1|43251.1|43274.9|43254.9|43260.5|43240.5|6
1726685490000|2024-09-18 18:51:30|43273.6|43253.6|43278.6|43258.6|43280.5|43260.5|43271.1|43251.1|6
1726685500000|2024-09-18 18:51:40|43280.5|43260.5|43285.5|43265.5|43286.2|43266.2|43280.5|43260.5|16
1726685510000|2024-09-18 18:51:50|43281.2|43261.2|43276.2|43256.2|43281.2|43261.2|43276.2|43256.2|3
1726685520000|2024-09-18 18:52:00|43273.7|43253.7|43298.7|43278.7|43299.3|43279.3|43273.7|43253.7|5
1726685530000|2024-09-18 18:52:10|43300.5|43280.5|43283.7|43263.7|43300.5|43280.5|43283.7|43263.7|13
1726685540000|2024-09-18 18:52:20|43286.2|43266.2|43293.7|43273.7|43293.7|43273.7|43283.7|43263.7|3
1726685550000|2024-09-18 18:52:30|43296.2|43276.2|43298.7|43278.7|43303.7|43283.7|43296.2|43276.2|8
1726685560000|2024-09-18 18:52:40|43296.2|43276.2|43301.2|43281.2|43303.7|43283.7|43296.2|43276.2|3
1726685570000|2024-09-18 18:52:50|43306.2|43286.2|43303.7|43283.7|43311.2|43291.2|43303.7|43283.7|12
1726685580000|2024-09-18 18:53:00|43301.2|43281.2|43306.2|43286.2|43306.2|43286.2|43298.7|43278.7|3
1726685590000|2024-09-18 18:53:10|43303.7|43283.7|43293.7|43273.7|43306.2|43286.2|43292.4|43272.4|10
1726685600000|2024-09-18 18:53:20|43296.2|43276.2|43306.2|43286.2|43306.2|43286.2|43296.2|43276.2|6
1726685610000|2024-09-18 18:53:30|43308.7|43288.7|43323.7|43303.7|43323.7|43303.7|43308.7|43288.7|15
1726685620000|2024-09-18 18:53:40|43321.2|43301.2|43326.2|43306.2|43326.2|43306.2|43315.5|43295.5|10
1726685630000|2024-09-18 18:53:50|43321.8|43301.8|43313.7|43293.7|43321.8|43301.8|43313.7|43293.7|18
1726685640000|2024-09-18 18:54:00|43311.8|43291.8|43301.8|43281.8|43314.3|43294.3|43296.8|43276.8|12
1726685650000|2024-09-18 18:54:10|43306.8|43286.8|43303.7|43283.7|43311.2|43291.2|43301.8|43281.8|13
1726685660000|2024-09-18 18:54:20|43306.2|43286.2|43311.2|43291.2|43311.2|43291.2|43303.7|43283.7|4
1726685670000|2024-09-18 18:54:30|43313.7|43293.7|43328.7|43308.7|43328.7|43308.7|43311.8|43291.8|7
1726685680000|2024-09-18 18:54:40|43328|43308|43302.4|43282.4|43328|43308|43302.4|43282.4|7
1726685690000|2024-09-18 18:54:50|43301.8|43281.8|43298.7|43278.7|43306.2|43286.2|43291.8|43271.8|17
1726685700000|2024-09-18 18:55:00|43294.9|43274.9|43303|43283|43303|43283|43276.2|43256.2|7
1726685710000|2024-09-18 18:55:10|43304.9|43284.9|43330.5|43310.5|43330.5|43310.5|43304.9|43284.9|6
1726685720000|2024-09-18 18:55:20|43333|43313|43335.5|43315.5|43336.2|43316.2|43326.8|43306.8|1
1726685730000|2024-09-18 18:55:30|43338|43318|43346.2|43326.2|43346.2|43326.2|43338|43318|1
1726685740000|2024-09-18 18:55:40|43348.7|43328.7|43353.7|43333.7|43353.7|43333.7|43348.7|43328.7|5
1726685750000|2024-09-18 18:55:50|43356.2|43336.2|43351.2|43331.2|43363.7|43343.7|43351.2|43331.2|4
1726685760000|2024-09-18 18:56:00|43349.3|43329.3|43360.5|43340.5|43360.5|43340.5|43343.7|43323.7|8
1726685770000|2024-09-18 18:56:10|43356.2|43336.2|43346.8|43326.8|43361.2|43341.2|43346.8|43326.8|6
1726685780000|2024-09-18 18:56:20|43346.2|43326.2|43346.2|43326.2|43351.2|43331.2|43346.2|43326.2|0
1726685790000|2024-09-18 18:56:30|43350.5|43330.5|43351.8|43331.8|43355.5|43335.5|43346.2|43326.2|0
1726685800000|2024-09-18 18:56:40|43351.2|43331.2|43364.3|43344.3|43364.3|43344.3|43347.4|43327.4|4
1726685810000|2024-09-18 18:56:50|43362.4|43342.4|43356.8|43336.8|43363.7|43343.7|43356.8|43336.8|4
1726685820000|2024-09-18 18:57:00|43352.4|43332.4|43352.4|43332.4|43356.8|43336.8|43351.2|43331.2|0
1726685830000|2024-09-18 18:57:10|43351.8|43331.8|43356.2|43336.2|43356.2|43336.2|43346.8|43326.8|1
1726685840000|2024-09-18 18:57:20|43360.5|43340.5|43356.2|43336.2|43366.2|43346.2|43356.2|43336.2|1
1726685850000|2024-09-18 18:57:30|43356.8|43336.8|43358.7|43338.7|43361.2|43341.2|43356.8|43336.8|5
1726685860000|2024-09-18 18:57:40|43356.2|43336.2|43361.8|43341.8|43361.8|43341.8|43346.2|43326.2|7
1726685870000|2024-09-18 18:57:50|43361.2|43341.2|43356.8|43336.8|43361.2|43341.2|43356.8|43336.8|1
1726685880000|2024-09-18 18:58:00|43354.3|43334.3|43343.7|43323.7|43356.8|43336.8|43341.2|43321.2|6
1726685890000|2024-09-18 18:58:10|43341.8|43321.8|43338.7|43318.7|43343.7|43323.7|43338.7|43318.7|1
1726685900000|2024-09-18 18:58:20|43336.2|43316.2|43321.2|43301.2|43338|43318|43321.2|43301.2|3
1726685910000|2024-09-18 18:58:30|43321.8|43301.8|43308.7|43288.7|43323.7|43303.7|43307.4|43287.4|9
1726685920000|2024-09-18 18:58:40|43304.3|43284.3|43276.8|43256.8|43304.3|43284.3|43271.8|43251.8|12
1726685930000|2024-09-18 18:58:50|43278.7|43258.7|43266.2|43246.2|43278.7|43258.7|43261.8|43241.8|5
1726685940000|2024-09-18 18:59:00|43266.8|43246.8|43256.2|43236.2|43271.2|43251.2|43256.2|43236.2|10
1726685950000|2024-09-18 18:59:10|43254.3|43234.3|43259.3|43239.3|43259.3|43239.3|43254.3|43234.3|6
1726685960000|2024-09-18 18:59:20|43259.9|43239.9|43248.7|43228.7|43262.4|43242.4|43248.7|43228.7|0
1726685970000|2024-09-18 18:59:30|43250.5|43230.5|43234.3|43214.3|43252.4|43232.4|43234.3|43214.3|28
1726685980000|2024-09-18 18:59:40|43231.8|43211.8|43236.8|43216.8|43236.8|43216.8|43226.8|43206.8|2
1726685990000|2024-09-18 18:59:50|43241.8|43221.8|43221.2|43201.2|43244.3|43224.3|43221.2|43201.2|9
1726686000000|2024-09-18 19:00:00|43216.8|43196.8|43196.2|43176.2|43219.3|43199.3|43196.2|43176.2|63
1726686010000|2024-09-18 19:00:10|43194.3|43174.3|43189.3|43169.3|43194.3|43174.3|43183.7|43163.7|10
1726686020000|2024-09-18 19:00:20|43189.9|43169.9|43164.9|43144.9|43191.8|43171.8|43162.4|43142.4|5
1726686030000|2024-09-18 19:00:30|43163|43143|43141.2|43121.2|43176.8|43156.8|43139.3|43119.3|17
1726686040000|2024-09-18 19:00:40|43137.4|43117.4|43152.4|43132.4|43156.2|43136.2|43134.3|43114.3|28
1726686050000|2024-09-18 19:00:50|43156.2|43136.2|43157.4|43137.4|43166.8|43146.8|43156.2|43136.2|28
1726686060000|2024-09-18 19:01:00|43153|43133|43118|43098|43153|43133|43118|43098|16
1726686070000|2024-09-18 19:01:10|43115.5|43095.5|43092.4|43072.4|43117.4|43097.4|43092.4|43072.4|72
1726686080000|2024-09-18 19:01:20|43084.3|43064.3|43072.4|43052.4|43084.3|43064.3|43049.9|43029.9|40
1726686090000|2024-09-18 19:01:30|43067.4|43047.4|43081.8|43061.8|43092.4|43072.4|43067.4|43047.4|33
1726686100000|2024-09-18 19:01:40|43077.4|43057.4|43093|43073|43096.8|43076.8|43072.4|43052.4|52
1726686110000|2024-09-18 19:01:50|43092.4|43072.4|43108.7|43088.7|43116.2|43096.2|43087.4|43067.4|53
1726686120000|2024-09-18 19:02:00|43106.8|43086.8|43106.2|43086.2|43108.7|43088.7|43103.7|43083.7|22
1726686130000|2024-09-18 19:02:10|43104.3|43084.3|43116.2|43096.2|43116.2|43096.2|43103.7|43083.7|38
1726686140000|2024-09-18 19:02:20|43112.4|43092.4|43097.4|43077.4|43112.4|43092.4|43093.1|43073.1|21
1726686150000|2024-09-18 19:02:30|43096.2|43076.2|43096.2|43076.2|43100.6|43080.6|43091.8|43071.8|2
1726686160000|2024-09-18 19:02:40|43101.2|43081.2|43116.2|43096.2|43120.6|43100.6|43101.2|43081.2|29
1726686170000|2024-09-18 19:02:50|43112.4|43092.4|43163.7|43143.7|43163.7|43143.7|43108.7|43088.7|55
1726686180000|2024-09-18 19:03:00|43161.2|43141.2|43163.7|43143.7|43163.7|43143.7|43147.4|43127.4|46
1726686190000|2024-09-18 19:03:10|43161.2|43141.2|43142.4|43122.4|43161.2|43141.2|43141.2|43121.2|18
1726686200000|2024-09-18 19:03:20|43144.3|43124.3|43146.2|43126.2|43148.7|43128.7|43136.8|43116.8|5
1726686210000|2024-09-18 19:03:30|43146.8|43126.8|43124.9|43104.9|43153.1|43133.1|43114.9|43094.9|13
1726686220000|2024-09-18 19:03:40|43123.1|43103.1|43111.2|43091.2|43123.1|43103.1|43106.2|43086.2|6
1726686230000|2024-09-18 19:03:50|43108.7|43088.7|43139.3|43119.3|43141.2|43121.2|43106.2|43086.2|3
1726686240000|2024-09-18 19:04:00|43136.8|43116.8|43118|43098|43148.1|43128.1|43118|43098|30
1726686250000|2024-09-18 19:04:10|43115.5|43095.5|43133.1|43113.1|43133.1|43113.1|43111.2|43091.2|25
1726686260000|2024-09-18 19:04:20|43135.6|43115.6|43111.2|43091.2|43135.6|43115.6|43101.8|43081.8|33
1726686270000|2024-09-18 19:04:30|43115.6|43095.6|43114.9|43094.9|43116.2|43096.2|43109.3|43089.3|3
1726686280000|2024-09-18 19:04:40|43115.6|43095.6|43131.2|43111.2|43131.2|43111.2|43115.6|43095.6|2
1726686290000|2024-09-18 19:04:50|43133.1|43113.1|43136.2|43116.2|43140.6|43120.6|43133.1|43113.1|5
1726686300000|2024-09-18 19:05:00|43131.8|43111.8|43088.7|43068.7|43131.8|43111.8|43086.2|43066.2|18
1726686310000|2024-09-18 19:05:10|43086.8|43066.8|43063.7|43043.7|43086.8|43066.8|43061.8|43041.8|18
1726686320000|2024-09-18 19:05:20|43066.2|43046.2|43061.2|43041.2|43066.2|43046.2|43060.6|43040.6|14
1726686330000|2024-09-18 19:05:30|43060.6|43040.6|43059.9|43039.9|43061.2|43041.2|43051.2|43031.2|24
1726686340000|2024-09-18 19:05:40|43058.1|43038.1|43046.2|43026.2|43058.1|43038.1|43036.2|43016.2|16
1726686350000|2024-09-18 19:05:50|43046.8|43026.8|43036.2|43016.2|43046.8|43026.8|43034.3|43014.3|4
1726686360000|2024-09-18 19:06:00|43032.4|43012.4|43053.7|43033.7|43053.7|43033.7|43031.2|43011.2|18
1726686370000|2024-09-18 19:06:10|43055.6|43035.6|43064.3|43044.3|43064.9|43044.9|43051.2|43031.2|9
1726686380000|2024-09-18 19:06:20|43063.7|43043.7|43058.1|43038.1|43068.7|43048.7|43051.2|43031.2|26
1726686390000|2024-09-18 19:06:30|43056.2|43036.2|43063.7|43043.7|43066.2|43046.2|43053.7|43033.7|11
1726686400000|2024-09-18 19:06:40|43066.2|43046.2|43080.6|43060.6|43080.6|43060.6|43063.7|43043.7|10
1726686410000|2024-09-18 19:06:50|43083.1|43063.1|43057.4|43037.4|43085.6|43065.6|43051.2|43031.2|15
1726686420000|2024-09-18 19:07:00|43059.9|43039.9|43061.2|43041.2|43061.2|43041.2|43054.9|43034.9|5
1726686430000|2024-09-18 19:07:10|43063.7|43043.7|43081.2|43061.2|43081.8|43061.8|43063.7|43043.7|6
1726686440000|2024-09-18 19:07:20|43080.6|43060.6|43062.4|43042.4|43081.2|43061.2|43062.4|43042.4|21
1726686450000|2024-09-18 19:07:30|43061.8|43041.8|43057.4|43037.4|43062.4|43042.4|43057.4|43037.4|10
1726686460000|2024-09-18 19:07:40|43059.3|43039.3|43062.4|43042.4|43062.4|43042.4|43054.3|43034.3|4
1726686470000|2024-09-18 19:07:50|43059.9|43039.9|43062.4|43042.4|43062.4|43042.4|43050.6|43030.6|10
1726686480000|2024-09-18 19:08:00|43060.6|43040.6|43059.3|43039.3|43067.4|43047.4|43048.1|43028.1|34
1726686490000|2024-09-18 19:08:10|43057.4|43037.4|43042.4|43022.4|43057.4|43037.4|43038.7|43018.7|10
1726686500000|2024-09-18 19:08:20|43039.9|43019.9|43031.8|43011.8|43039.9|43019.9|43023.1|43003.1|9
1726686510000|2024-09-18 19:08:30|43033.7|43013.7|43037.4|43017.4|43041.8|43021.8|43031.8|43011.8|4
1726686520000|2024-09-18 19:08:40|43033.1|43013.1|43037.4|43017.4|43037.4|43017.4|43033.1|43013.1|8
1726686530000|2024-09-18 19:08:50|43035.6|43015.6|43044.9|43024.9|43046.8|43026.8|43032.4|43012.4|18
1726686540000|2024-09-18 19:09:00|43046.8|43026.8|43041.8|43021.8|43051.2|43031.2|43037.4|43017.4|30
1726686550000|2024-09-18 19:09:10|43036.8|43016.8|43047.4|43027.4|43052.4|43032.4|43036.8|43016.8|5
1726686560000|2024-09-18 19:09:20|43044.3|43024.3|43047.4|43027.4|43047.4|43027.4|43042.4|43022.4|1
1726686570000|2024-09-18 19:09:30|43051.8|43031.8|43062.4|43042.4|43064.3|43044.3|43051.8|43031.8|17
1726686580000|2024-09-18 19:09:40|43060.6|43040.6|43072.4|43052.4|43074.3|43054.3|43058.1|43038.1|3
1726686590000|2024-09-18 19:09:50|43071.8|43051.8|43066.8|43046.8|43071.8|43051.8|43062.4|43042.4|11
1726686600000|2024-09-18 19:10:00|43064.9|43044.9|43047.4|43027.4|43064.9|43044.9|43037.4|43017.4|21
1726686610000|2024-09-18 19:10:10|43045.6|43025.6|43061.8|43041.8|43061.8|43041.8|43042.4|43022.4|6
1726686620000|2024-09-18 19:10:20|43059.9|43039.9|43071.8|43051.8|43071.8|43051.8|43059.9|43039.9|2
1726686630000|2024-09-18 19:10:30|43067.4|43047.4|43074.3|43054.3|43074.3|43054.3|43066.8|43046.8|4
1726686640000|2024-09-18 19:10:40|43078.7|43058.7|43086.8|43066.8|43096.2|43076.2|43078.7|43058.7|26
1726686650000|2024-09-18 19:10:50|43089.3|43069.3|43072.4|43052.4|43091.2|43071.2|43072.4|43052.4|0
1726686660000|2024-09-18 19:11:00|43070.6|43050.6|43057.4|43037.4|43070.6|43050.6|43057.4|43037.4|3
1726686670000|2024-09-18 19:11:10|43059.3|43039.3|43082.4|43062.4|43082.4|43062.4|43057.4|43037.4|5
1726686680000|2024-09-18 19:11:20|43086.2|43066.2|43111.2|43091.2|43111.2|43091.2|43082.4|43062.4|6
1726686690000|2024-09-18 19:11:30|43116.2|43096.2|43106.2|43086.2|43131.2|43111.2|43106.2|43086.2|7
1726686700000|2024-09-18 19:11:40|43108.7|43088.7|43106.2|43086.2|43118.7|43098.7|43106.2|43086.2|9
1726686710000|2024-09-18 19:11:50|43108.7|43088.7|43106.2|43086.2|43108.7|43088.7|43101.2|43081.2|22
1726686720000|2024-09-18 19:12:00|43102.4|43082.4|43100.6|43080.6|43102.4|43082.4|43091.2|43071.2|2
1726686730000|2024-09-18 19:12:10|43098.7|43078.7|43086.2|43066.2|43100.6|43080.6|43081.2|43061.2|9
1726686740000|2024-09-18 19:12:20|43088.1|43068.1|43087.4|43067.4|43089.3|43069.3|43086.2|43066.2|2
1726686750000|2024-09-18 19:12:30|43089.3|43069.3|43086.2|43066.2|43089.3|43069.3|43084.3|43064.3|1
1726686760000|2024-09-18 19:12:40|43088.1|43068.1|43091.8|43071.8|43091.8|43071.8|43088.1|43068.1|0
1726686770000|2024-09-18 19:12:50|43094.3|43074.3|43125.6|43105.6|43125.6|43105.6|43094.3|43074.3|22
1726686780000|2024-09-18 19:13:00|43126.2|43106.2|43142.5|43122.5|43142.5|43122.5|43126.2|43106.2|7
1726686790000|2024-09-18 19:13:10|43140.6|43120.6|43141.2|43121.2|43142.5|43122.5|43133.1|43113.1|28
1726686800000|2024-09-18 19:13:20|43140.6|43120.6|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|31
1726686810000|2024-09-18 19:13:30|43140.6|43120.6|43136.2|43116.2|43143.1|43123.1|43131.2|43111.2|12
1726686820000|2024-09-18 19:13:40|43134.3|43114.3|43131.2|43111.2|43136.2|43116.2|43131.2|43111.2|5
1726686830000|2024-09-18 19:13:50|43129.3|43109.3|43121.8|43101.8|43133.1|43113.1|43121.8|43101.8|16
1726686840000|2024-09-18 19:14:00|43121.2|43101.2|43125.6|43105.6|43125.6|43105.6|43121.2|43101.2|8
1726686850000|2024-09-18 19:14:10|43126.2|43106.2|43131.2|43111.2|43131.2|43111.2|43121.2|43101.2|7
1726686860000|2024-09-18 19:14:20|43129.3|43109.3|43131.2|43111.2|43131.2|43111.2|43128.7|43108.7|3
1726686870000|2024-09-18 19:14:30|43133.1|43113.1|43141.2|43121.2|43141.2|43121.2|43133.1|43113.1|2
1726686880000|2024-09-18 19:14:40|43138.7|43118.7|43136.8|43116.8|43140.6|43120.6|43136.2|43116.2|1
1726686890000|2024-09-18 19:14:50|43136.2|43116.2|43133.7|43113.7|43139.3|43119.3|43131.8|43111.8|17
1726686900000|2024-09-18 19:15:00|43131.2|43111.2|43136.2|43116.2|43138.7|43118.7|43126.2|43106.2|31
1726686910000|2024-09-18 19:15:10|43135.6|43115.6|43108.7|43088.7|43135.6|43115.6|43106.2|43086.2|17
1726686920000|2024-09-18 19:15:20|43106.2|43086.2|43121.2|43101.2|43121.2|43101.2|43106.2|43086.2|6
1726686930000|2024-09-18 19:15:30|43123.1|43103.1|43120|43100|43128.7|43108.7|43120|43100|2
1726686940000|2024-09-18 19:15:40|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43119.3|43099.3|0
1726686950000|2024-09-18 19:15:50|43121.2|43101.2|43106.8|43086.8|43121.2|43101.2|43106.2|43086.2|2
1726686960000|2024-09-18 19:16:00|43106.2|43086.2|43072.5|43052.5|43108.7|43088.7|43072.5|43052.5|55
1726686970000|2024-09-18 19:16:10|43076.2|43056.2|43088.7|43068.7|43093.7|43073.7|43076.2|43056.2|7
1726686980000|2024-09-18 19:16:20|43091.2|43071.2|43092.5|43072.5|43096.2|43076.2|43089.3|43069.3|3
1726686990000|2024-09-18 19:16:30|43087.5|43067.5|43089.3|43069.3|43089.3|43069.3|43082.5|43062.5|10
1726687000000|2024-09-18 19:16:40|43091.8|43071.8|43096.8|43076.8|43096.8|43076.8|43090.6|43070.6|4
1726687010000|2024-09-18 19:16:50|43096.2|43076.2|43094.3|43074.3|43100.6|43080.6|43092.5|43072.5|1
1726687020000|2024-09-18 19:17:00|43092.5|43072.5|43077.5|43057.5|43092.5|43072.5|43077.5|43057.5|2
1726687030000|2024-09-18 19:17:10|43079.3|43059.3|43074.3|43054.3|43089.3|43069.3|43074.3|43054.3|4
1726687040000|2024-09-18 19:17:20|43073.7|43053.7|43094.3|43074.3|43094.3|43074.3|43073.7|43053.7|0
1726687050000|2024-09-18 19:17:30|43092.5|43072.5|43092.5|43072.5|43096.2|43076.2|43091.2|43071.2|1
1726687060000|2024-09-18 19:17:40|43091.2|43071.2|43091.8|43071.8|43093.7|43073.7|43091.2|43071.2|1
1726687070000|2024-09-18 19:17:50|43091.2|43071.2|43101.8|43081.8|43101.8|43081.8|43091.2|43071.2|2
1726687080000|2024-09-18 19:18:00|43104.3|43084.3|43100.6|43080.6|43109.3|43089.3|43100.6|43080.6|4
1726687090000|2024-09-18 19:18:10|43102.5|43082.5|43087.5|43067.5|43102.5|43082.5|43087.5|43067.5|4
1726687100000|2024-09-18 19:18:20|43086.8|43066.8|43066.8|43046.8|43087.5|43067.5|43066.8|43046.8|20
1726687110000|2024-09-18 19:18:30|43068.7|43048.7|43072.5|43052.5|43079.3|43059.3|43068.7|43048.7|24
1726687120000|2024-09-18 19:18:40|43071.2|43051.2|43066.8|43046.8|43071.2|43051.2|43066.8|43046.8|3
1726687130000|2024-09-18 19:18:50|43066.2|43046.2|43059.3|43039.3|43066.8|43046.8|43056.8|43036.8|16
1726687140000|2024-09-18 19:19:00|43061.2|43041.2|43074.3|43054.3|43074.3|43054.3|43059.3|43039.3|13
1726687150000|2024-09-18 19:19:10|43076.8|43056.8|43091.2|43071.2|43091.2|43071.2|43074.3|43054.3|22
1726687160000|2024-09-18 19:19:20|43093.7|43073.7|43118.7|43098.7|43118.7|43098.7|43093.7|43073.7|11
1726687170000|2024-09-18 19:19:30|43119.3|43099.3|43112.5|43092.5|43121.8|43101.8|43112.5|43092.5|6
1726687180000|2024-09-18 19:19:40|43111.8|43091.8|43121.2|43101.2|43121.2|43101.2|43106.2|43086.2|1
1726687190000|2024-09-18 19:19:50|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43115|43095|4
1726687200000|2024-09-18 19:20:00|43120.6|43100.6|43109.3|43089.3|43121.2|43101.2|43109.3|43089.3|9
1726687210000|2024-09-18 19:20:10|43111.2|43091.2|43106.8|43086.8|43111.2|43091.2|43106.2|43086.2|0
1726687220000|2024-09-18 19:20:20|43104.3|43084.3|43089.4|43069.4|43104.3|43084.3|43089.4|43069.4|4
1726687230000|2024-09-18 19:20:30|43087.5|43067.5|43066.9|43046.9|43087.5|43067.5|43066.9|43046.9|6
1726687240000|2024-09-18 19:20:40|43061.9|43041.9|43022.5|43002.5|43066.2|43046.2|43022.5|43002.5|30
1726687250000|2024-09-18 19:20:50|43024.4|43004.4|43036.2|43016.2|43036.2|43016.2|43022.5|43002.5|10
1726687260000|2024-09-18 19:21:00|43031.9|43011.9|43022.5|43002.5|43036.2|43016.2|43006.9|42986.9|31
1726687270000|2024-09-18 19:21:10|43026.2|43006.2|43029.4|43009.4|43031.9|43011.9|43026.2|43006.2|12
1726687280000|2024-09-18 19:21:20|43024.4|43004.4|43021.2|43001.2|43024.4|43004.4|43016.2|42996.2|11
1726687290000|2024-09-18 19:21:30|43019.4|42999.4|43016.2|42996.2|43019.4|42999.4|43009.4|42989.4|8
1726687300000|2024-09-18 19:21:40|43018.1|42998.1|43028.1|43008.1|43028.1|43008.1|43013.7|42993.7|34
1726687310000|2024-09-18 19:21:50|43030.6|43010.6|43039.4|43019.4|43039.4|43019.4|43030.6|43010.6|4
1726687320000|2024-09-18 19:22:00|43038.7|43018.7|43046.2|43026.2|43051.2|43031.2|43038.7|43018.7|7
1726687330000|2024-09-18 19:22:10|43045.6|43025.6|43008.7|42988.7|43045.6|43025.6|43006.2|42986.2|13
1726687340000|2024-09-18 19:22:20|43006.9|42986.9|42974.4|42954.4|43006.9|42986.9|42969.4|42949.4|26
1726687350000|2024-09-18 19:22:30|42971.2|42951.2|42964.4|42944.4|42971.2|42951.2|42964.4|42944.4|15
1726687360000|2024-09-18 19:22:40|42961.9|42941.9|42965.6|42945.6|42965.6|42945.6|42942.5|42922.5|39
1726687370000|2024-09-18 19:22:50|42966.2|42946.2|42964.4|42944.4|42971.2|42951.2|42964.4|42944.4|5
1726687380000|2024-09-18 19:23:00|42971.2|42951.2|42949.4|42929.4|42974.4|42954.4|42946.9|42926.9|37
1726687390000|2024-09-18 19:23:10|42951.2|42931.2|42963.1|42943.1|42963.1|42943.1|42951.2|42931.2|14
1726687400000|2024-09-18 19:23:20|42965|42945|42949.4|42929.4|42965|42945|42949.4|42929.4|5
1726687410000|2024-09-18 19:23:30|42951.9|42931.9|42965|42945|42965|42945|42936.9|42916.9|25
1726687420000|2024-09-18 19:23:40|42964.4|42944.4|42984.4|42964.4|42984.4|42964.4|42964.4|42944.4|18
1726687430000|2024-09-18 19:23:50|42982.5|42962.5|43013.7|42993.7|43013.7|42993.7|42976.9|42956.9|18
1726687440000|2024-09-18 19:24:00|43011.2|42991.2|43008.7|42988.7|43025|43005|43008.7|42988.7|7
1726687450000|2024-09-18 19:24:10|43006.9|42986.9|43006.2|42986.2|43008.7|42988.7|43001.2|42981.2|8
1726687460000|2024-09-18 19:24:20|43004.4|42984.4|43008.7|42988.7|43008.7|42988.7|43001.9|42981.9|1
1726687470000|2024-09-18 19:24:30|43011.2|42991.2|43026.2|43006.2|43026.2|43006.2|43006.9|42986.9|6
1726687480000|2024-09-18 19:24:40|43021.2|43001.2|43030.6|43010.6|43033.1|43013.1|43021.2|43001.2|6
1726687490000|2024-09-18 19:24:50|43035.6|43015.6|43043.7|43023.7|43045.6|43025.6|43031.2|43011.2|28
1726687500000|2024-09-18 19:25:00|43045.6|43025.6|43066.2|43046.2|43066.2|43046.2|43045.6|43025.6|23
1726687510000|2024-09-18 19:25:10|43066.9|43046.9|43076.2|43056.2|43078.7|43058.7|43066.9|43046.9|15
1726687520000|2024-09-18 19:25:20|43078.7|43058.7|43083.1|43063.1|43086.2|43066.2|43078.7|43058.7|2
1726687530000|2024-09-18 19:25:30|43083.7|43063.7|43081.2|43061.2|43083.7|43063.7|43078.7|43058.7|2
1726687540000|2024-09-18 19:25:40|43079.4|43059.4|43091.2|43071.2|43091.2|43071.2|43068.7|43048.7|20
1726687550000|2024-09-18 19:25:50|43093.7|43073.7|43105.6|43085.6|43105.6|43085.6|43093.7|43073.7|11
1726687560000|2024-09-18 19:26:00|43106.2|43086.2|43091.2|43071.2|43106.2|43086.2|43086.2|43066.2|7
1726687570000|2024-09-18 19:26:10|43095.6|43075.6|43096.2|43076.2|43101.2|43081.2|43095.6|43075.6|4
1726687580000|2024-09-18 19:26:20|43098.1|43078.1|43101.2|43081.2|43101.2|43081.2|43096.2|43076.2|25
1726687590000|2024-09-18 19:26:30|43101.9|43081.9|43103.7|43083.7|43103.7|43083.7|43101.2|43081.2|6
1726687600000|2024-09-18 19:26:40|43101.2|43081.2|43096.2|43076.2|43106.2|43086.2|43096.2|43076.2|8
1726687610000|2024-09-18 19:26:50|43098.7|43078.7|43106.2|43086.2|43108.7|43088.7|43098.7|43078.7|15
1726687620000|2024-09-18 19:27:00|43111.2|43091.2|43121.2|43101.2|43123.7|43103.7|43106.2|43086.2|13
1726687630000|2024-09-18 19:27:10|43119.4|43099.4|43121.2|43101.2|43123.1|43103.1|43118.7|43098.7|9
1726687640000|2024-09-18 19:27:20|43123.1|43103.1|43126.2|43106.2|43126.2|43106.2|43121.2|43101.2|4
1726687650000|2024-09-18 19:27:30|43128.7|43108.7|43121.2|43101.2|43128.7|43108.7|43121.2|43101.2|8
1726687660000|2024-09-18 19:27:40|43116.2|43096.2|43116.3|43096.3|43116.3|43096.3|43116.2|43096.2|0
1726687670000|2024-09-18 19:27:50|43114.4|43094.4|43121.3|43101.3|43123.8|43103.8|43114.4|43094.4|2
1726687680000|2024-09-18 19:28:00|43116.3|43096.3|43136.3|43116.3|43136.3|43116.3|43116.3|43096.3|3
1726687690000|2024-09-18 19:28:10|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|5
1726687700000|2024-09-18 19:28:20|43135|43115|43135.6|43115.6|43138.8|43118.8|43133.8|43113.8|1
1726687710000|2024-09-18 19:28:30|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|5
1726687720000|2024-09-18 19:28:40|43133.1|43113.1|43131.3|43111.3|43136.3|43116.3|43131.3|43111.3|0
1726687730000|2024-09-18 19:28:50|43130.6|43110.6|43128.8|43108.8|43130.6|43110.6|43126.3|43106.3|1
1726687740000|2024-09-18 19:29:00|43126.3|43106.3|43106.3|43086.3|43126.3|43106.3|43106.3|43086.3|6
1726687750000|2024-09-18 19:29:10|43108.1|43088.1|43106.3|43086.3|43108.8|43088.8|43103.8|43083.8|2
1726687760000|2024-09-18 19:29:20|43103.8|43083.8|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|3
1726687770000|2024-09-18 19:29:30|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43101.3|43081.3|2
1726687780000|2024-09-18 19:29:40|43108.1|43088.1|43111.3|43091.3|43113.8|43093.8|43108.1|43088.1|2
1726687790000|2024-09-18 19:29:50|43113.1|43093.1|43118.8|43098.8|43118.8|43098.8|43111.3|43091.3|2
1726687800000|2024-09-18 19:30:00|43121.3|43101.3|43098.8|43078.8|43121.3|43101.3|43096.9|43076.9|30
1726687810000|2024-09-18 19:30:10|43096.3|43076.3|43111.3|43091.3|43111.3|43091.3|43096.3|43076.3|2
1726687820000|2024-09-18 19:30:20|43111.9|43091.9|43101.9|43081.9|43116.3|43096.3|43101.3|43081.3|3
1726687830000|2024-09-18 19:30:30|43101.3|43081.3|43106.3|43086.3|43108.8|43088.8|43096.9|43076.9|2
1726687840000|2024-09-18 19:30:40|43104.4|43084.4|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|2
1726687850000|2024-09-18 19:30:50|43106.3|43086.3|43120.6|43100.6|43120.6|43100.6|43106.3|43086.3|12
1726687860000|2024-09-18 19:31:00|43118.8|43098.8|43108.8|43088.8|43118.8|43098.8|43108.8|43088.8|3
1726687870000|2024-09-18 19:31:10|43106.3|43086.3|43091.3|43071.3|43106.3|43086.3|43091.3|43071.3|14
1726687880000|2024-09-18 19:31:20|43088.8|43068.8|43091.3|43071.3|43091.3|43071.3|43084.4|43064.4|17
1726687890000|2024-09-18 19:31:30|43093.8|43073.8|43093.8|43073.8|43096.3|43076.3|43091.3|43071.3|2
1726687900000|2024-09-18 19:31:40|43095.6|43075.6|43106.3|43086.3|43106.3|43086.3|43095.6|43075.6|11
1726687910000|2024-09-18 19:31:50|43101.3|43081.3|43098.8|43078.8|43103.1|43083.1|43093.8|43073.8|5
1726687920000|2024-09-18 19:32:00|43096.3|43076.3|43081.3|43061.3|43098.8|43078.8|43081.3|43061.3|5
1726687930000|2024-09-18 19:32:10|43079.4|43059.4|43078.8|43058.8|43079.4|43059.4|43073.8|43053.8|2
1726687940000|2024-09-18 19:32:20|43074.4|43054.4|43076.3|43056.3|43076.3|43056.3|43073.8|43053.8|6
1726687950000|2024-09-18 19:32:30|43074.4|43054.4|43066.3|43046.3|43076.3|43056.3|43066.3|43046.3|4
1726687960000|2024-09-18 19:32:40|43071.3|43051.3|43085.6|43065.6|43085.6|43065.6|43071.3|43051.3|4
1726687970000|2024-09-18 19:32:50|43088.1|43068.1|43088.8|43068.8|43091.3|43071.3|43084.4|43064.4|2
1726687980000|2024-09-18 19:33:00|43093.8|43073.8|43093.8|43073.8|43096.3|43076.3|43091.3|43071.3|2
1726687990000|2024-09-18 19:33:10|43091.9|43071.9|43086.3|43066.3|43093.8|43073.8|43086.3|43066.3|4
1726688000000|2024-09-18 19:33:20|43088.1|43068.1|43081.3|43061.3|43088.1|43068.1|43078.8|43058.8|0
1726688010000|2024-09-18 19:33:30|43083.1|43063.1|43066.3|43046.3|43083.1|43063.1|43066.3|43046.3|1
1726688020000|2024-09-18 19:33:40|43063.8|43043.8|43066.3|43046.3|43066.3|43046.3|43063.8|43043.8|3
1726688030000|2024-09-18 19:33:50|43062.5|43042.5|43053.8|43033.8|43066.3|43046.3|43053.8|43033.8|1
1726688040000|2024-09-18 19:34:00|43053.1|43033.1|43006.3|42986.3|43053.1|43033.1|43003.8|42983.8|43
1726688050000|2024-09-18 19:34:10|43008.8|42988.8|43035.6|43015.6|43035.6|43015.6|43008.8|42988.8|1
1726688060000|2024-09-18 19:34:20|43033.1|43013.1|43026.3|43006.3|43035|43015|43026.3|43006.3|13
1726688070000|2024-09-18 19:34:30|43021.3|43001.3|43016.3|42996.3|43021.3|43001.3|43011.3|42991.3|3
1726688080000|2024-09-18 19:34:40|43018.8|42998.8|43019.4|42999.4|43026.3|43006.3|43018.8|42998.8|1
1726688090000|2024-09-18 19:34:50|43018.8|42998.8|43016.3|42996.3|43021.3|43001.3|43016.3|42996.3|1
1726688100000|2024-09-18 19:35:00|43014.4|42994.4|42991.3|42971.3|43014.4|42994.4|42991.3|42971.3|18
1726688110000|2024-09-18 19:35:10|42988.8|42968.8|42986.9|42966.9|42989.4|42969.4|42984.4|42964.4|26
1726688120000|2024-09-18 19:35:20|42984.4|42964.4|42991.9|42971.9|42994.4|42974.4|42984.4|42964.4|8
1726688130000|2024-09-18 19:35:30|42989.4|42969.4|42994.4|42974.4|42994.4|42974.4|42986.9|42966.9|1
1726688140000|2024-09-18 19:35:40|42998.2|42978.2|42991.9|42971.9|43000|42980|42989.4|42969.4|0
1726688150000|2024-09-18 19:35:50|42989.4|42969.4|42966.9|42946.9|42989.4|42969.4|42966.9|42946.9|22
1726688160000|2024-09-18 19:36:00|42968.8|42948.8|42969.4|42949.4|42969.4|42949.4|42966.3|42946.3|15
1726688170000|2024-09-18 19:36:10|42971.9|42951.9|42971.9|42951.9|42971.9|42951.9|42969.4|42949.4|0
1726688180000|2024-09-18 19:36:20|42969.4|42949.4|42976.3|42956.3|42976.3|42956.3|42966.9|42946.9|9
1726688190000|2024-09-18 19:36:30|42976.9|42956.9|42966.9|42946.9|42976.9|42956.9|42966.9|42946.9|0
1726688200000|2024-09-18 19:36:40|42963.1|42943.1|42971.9|42951.9|42971.9|42951.9|42963.1|42943.1|3
1726688210000|2024-09-18 19:36:50|42973.8|42953.8|42956.9|42936.9|42973.8|42953.8|42956.9|42936.9|6
1726688220000|2024-09-18 19:37:00|42954.4|42934.4|42976.3|42956.3|42976.3|42956.3|42939.4|42919.4|49
1726688230000|2024-09-18 19:37:10|42973.8|42953.8|42976.3|42956.3|42976.3|42956.3|42971.3|42951.3|5
1726688240000|2024-09-18 19:37:20|42973.8|42953.8|42961.3|42941.3|42976.3|42956.3|42961.3|42941.3|4
1726688250000|2024-09-18 19:37:30|42956.9|42936.9|42964.4|42944.4|42966.3|42946.3|42947.5|42927.5|25
1726688260000|2024-09-18 19:37:40|42965|42945|42966.9|42946.9|42967.5|42947.5|42962.5|42942.5|0
1726688270000|2024-09-18 19:37:50|42965|42945|42974.4|42954.4|42975|42955|42964.4|42944.4|9
1726688280000|2024-09-18 19:38:00|42972.5|42952.5|42982.5|42962.5|42982.5|42962.5|42969.4|42949.4|15
1726688290000|2024-09-18 19:38:10|42986.9|42966.9|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|4
1726688300000|2024-09-18 19:38:20|42986.9|42966.9|42982.5|42962.5|42986.9|42966.9|42979.4|42959.4|12
1726688310000|2024-09-18 19:38:30|42984.4|42964.4|43006.3|42986.3|43006.3|42986.3|42984.4|42964.4|33
1726688320000|2024-09-18 19:38:40|43008.2|42988.2|43011.3|42991.3|43013.8|42993.8|43008.2|42988.2|5
1726688330000|2024-09-18 19:38:50|43006.3|42986.3|42996.9|42976.9|43006.3|42986.3|42996.3|42976.3|12
1726688340000|2024-09-18 19:39:00|42996.3|42976.3|43006.3|42986.3|43008.8|42988.8|42996.3|42976.3|38
1726688350000|2024-09-18 19:39:10|43004.4|42984.4|42973.1|42953.1|43004.4|42984.4|42973.1|42953.1|7
1726688360000|2024-09-18 19:39:20|42975|42955|42941.9|42921.9|42976.9|42956.9|42940|42920|31
1726688370000|2024-09-18 19:39:30|42945.7|42925.7|42963.2|42943.2|42963.2|42943.2|42945.7|42925.7|15
1726688380000|2024-09-18 19:39:40|42963.8|42943.8|42976.9|42956.9|42983.8|42963.8|42963.8|42943.8|10
1726688390000|2024-09-18 19:39:50|42979.4|42959.4|42993.2|42973.2|42995.7|42975.7|42979.4|42959.4|29
1726688400000|2024-09-18 19:40:00|42993.8|42973.8|42993.8|42973.8|42995.7|42975.7|42986.3|42966.3|9
1726688410000|2024-09-18 19:40:10|42991.9|42971.9|42981.3|42961.3|42991.9|42971.9|42978.8|42958.8|39
1726688420000|2024-09-18 19:40:20|42978.8|42958.8|42971.3|42951.3|42981.3|42961.3|42971.3|42951.3|3
1726688430000|2024-09-18 19:40:30|42968.8|42948.8|42971.3|42951.3|42973.2|42953.2|42961.9|42941.9|24
1726688440000|2024-09-18 19:40:40|42973.8|42953.8|42968.2|42948.2|42973.8|42953.8|42963.8|42943.8|6
1726688450000|2024-09-18 19:40:50|42968.8|42948.8|42983.8|42963.8|42983.8|42963.8|42968.8|42948.8|4
1726688460000|2024-09-18 19:41:00|42984.4|42964.4|42988.8|42968.8|42988.8|42968.8|42984.4|42964.4|1
1726688470000|2024-09-18 19:41:10|42986.3|42966.3|42995|42975|42995|42975|42986.3|42966.3|10
1726688480000|2024-09-18 19:41:20|42993.2|42973.2|42991.3|42971.3|42998.2|42978.2|42985.7|42965.7|15
1726688490000|2024-09-18 19:41:30|42989.4|42969.4|42971.3|42951.3|42991.3|42971.3|42971.3|42951.3|21
1726688500000|2024-09-18 19:41:40|42969.4|42949.4|42948.8|42928.8|42969.4|42949.4|42948.8|42928.8|22
1726688510000|2024-09-18 19:41:50|42951.3|42931.3|42966.3|42946.3|42966.3|42946.3|42951.3|42931.3|19
1726688520000|2024-09-18 19:42:00|42964.4|42944.4|42958.8|42938.8|42964.4|42944.4|42956.3|42936.3|4
1726688530000|2024-09-18 19:42:10|42961.3|42941.3|42956.3|42936.3|42966.9|42946.9|42956.3|42936.3|7
1726688540000|2024-09-18 19:42:20|42954.4|42934.4|42966.3|42946.3|42968.8|42948.8|42953.8|42933.8|14
1726688550000|2024-09-18 19:42:30|42962.5|42942.5|42965.7|42945.7|42965.7|42945.7|42961.3|42941.3|2
1726688560000|2024-09-18 19:42:40|42967.5|42947.5|42973.8|42953.8|42973.8|42953.8|42966.3|42946.3|1
1726688570000|2024-09-18 19:42:50|42971.9|42951.9|42966.3|42946.3|42973.8|42953.8|42966.3|42946.3|2
1726688580000|2024-09-18 19:43:00|42964.4|42944.4|42933.8|42913.8|42964.4|42944.4|42933.8|42913.8|18
1726688590000|2024-09-18 19:43:10|42933.2|42913.2|42933.8|42913.8|42936.3|42916.3|42928.8|42908.8|7
1726688600000|2024-09-18 19:43:20|42936.3|42916.3|42941.3|42921.3|42941.3|42921.3|42931.3|42911.3|6
1726688610000|2024-09-18 19:43:30|42946.3|42926.3|42951.3|42931.3|42951.3|42931.3|42941.3|42921.3|5
1726688620000|2024-09-18 19:43:40|42953.2|42933.2|42949.4|42929.4|42953.8|42933.8|42949.4|42929.4|1
1726688630000|2024-09-18 19:43:50|42946.9|42926.9|42946.3|42926.3|42951.3|42931.3|42943.8|42923.8|2
1726688640000|2024-09-18 19:44:00|42943.8|42923.8|42928.8|42908.8|42943.8|42923.8|42928.8|42908.8|12
1726688650000|2024-09-18 19:44:10|42923.8|42903.8|42894.4|42874.4|42923.8|42903.8|42894.4|42874.4|79
1726688660000|2024-09-18 19:44:20|42893.8|42873.8|42882.5|42862.5|42893.8|42873.8|42882.5|42862.5|78
1726688670000|2024-09-18 19:44:30|42884.4|42864.4|42875|42855|42884.4|42864.4|42875|42855|19
1726688680000|2024-09-18 19:44:40|42874.4|42854.4|42865|42845|42874.4|42854.4|42865|42845|32
1726688690000|2024-09-18 19:44:50|42864.4|42844.4|42833.8|42813.8|42864.4|42844.4|42833.8|42813.8|28
1726688700000|2024-09-18 19:45:00|42832.5|42812.5|42851.3|42831.3|42851.9|42831.9|42830.7|42810.7|34
1726688710000|2024-09-18 19:45:10|42851.9|42831.9|42834.4|42814.4|42851.9|42831.9|42834.4|42814.4|25
1726688720000|2024-09-18 19:45:20|42836.9|42816.9|42834.4|42814.4|42836.9|42816.9|42832.5|42812.5|11
1726688730000|2024-09-18 19:45:30|42836.9|42816.9|42805.7|42785.7|42836.9|42816.9|42805.7|42785.7|103
1726688740000|2024-09-18 19:45:40|42803.2|42783.2|42809.4|42789.4|42811.9|42791.9|42794.4|42774.4|39
1726688750000|2024-09-18 19:45:50|42811.3|42791.3|42813.2|42793.2|42813.8|42793.8|42809.4|42789.4|30
1726688760000|2024-09-18 19:46:00|42808.8|42788.8|42783.8|42763.8|42808.8|42788.8|42778.8|42758.8|80
1726688770000|2024-09-18 19:46:10|42785.7|42765.7|42781.9|42761.9|42798.8|42778.8|42781.9|42761.9|31
1726688780000|2024-09-18 19:46:20|42776.3|42756.3|42756.3|42736.3|42776.3|42756.3|42736.9|42716.9|128
1726688790000|2024-09-18 19:46:30|42754.4|42734.4|42743.8|42723.8|42754.4|42734.4|42741.3|42721.3|27
1726688800000|2024-09-18 19:46:40|42741.9|42721.9|42736.3|42716.3|42741.9|42721.9|42731.3|42711.3|28
1726688810000|2024-09-18 19:46:50|42732.5|42712.5|42765.7|42745.7|42765.7|42745.7|42731.3|42711.3|35
1726688820000|2024-09-18 19:47:00|42766.3|42746.3|42786.3|42766.3|42788.2|42768.2|42761.3|42741.3|21
1726688830000|2024-09-18 19:47:10|42788.8|42768.8|42786.3|42766.3|42791.3|42771.3|42784.4|42764.4|14
1726688840000|2024-09-18 19:47:20|42788.8|42768.8|42788.8|42768.8|42795.7|42775.7|42783.8|42763.8|12
1726688850000|2024-09-18 19:47:30|42786.9|42766.9|42783.8|42763.8|42788.8|42768.8|42769.4|42749.4|12
1726688860000|2024-09-18 19:47:40|42789.4|42769.4|42788.8|42768.8|42796.3|42776.3|42788.8|42768.8|12
1726688870000|2024-09-18 19:47:50|42788.2|42768.2|42778.8|42758.8|42788.2|42768.2|42774.4|42754.4|3
1726688880000|2024-09-18 19:48:00|42774.4|42754.4|42778.8|42758.8|42783.8|42763.8|42771.3|42751.3|16
1726688890000|2024-09-18 19:48:10|42779.4|42759.4|42768.8|42748.8|42781.3|42761.3|42766.9|42746.9|6
1726688900000|2024-09-18 19:48:20|42769.4|42749.4|42754.4|42734.4|42771.3|42751.3|42754.4|42734.4|26
1726688910000|2024-09-18 19:48:30|42751.3|42731.3|42741.9|42721.9|42753.8|42733.8|42741.9|42721.9|5
1726688920000|2024-09-18 19:48:40|42740|42720|42713.8|42693.8|42744.4|42724.4|42713.8|42693.8|55
1726688930000|2024-09-18 19:48:50|42711.3|42691.3|42708.2|42688.2|42713.8|42693.8|42708.2|42688.2|34
1726688940000|2024-09-18 19:49:00|42706.3|42686.3|42696.3|42676.3|42706.3|42686.3|42691.3|42671.3|27
1726688950000|2024-09-18 19:49:10|42696.9|42676.9|42714.4|42694.4|42714.4|42694.4|42696.3|42676.3|28
1726688960000|2024-09-18 19:49:20|42716.3|42696.3|42741.3|42721.3|42741.3|42721.3|42714.4|42694.4|29
1726688970000|2024-09-18 19:49:30|42744.4|42724.4|42746.9|42726.9|42746.9|42726.9|42744.4|42724.4|6
1726688980000|2024-09-18 19:49:40|42748.8|42728.8|42741.3|42721.3|42751.3|42731.3|42741.3|42721.3|11
1726688990000|2024-09-18 19:49:50|42744.4|42724.4|42724.4|42704.4|42744.4|42724.4|42724.4|42704.4|12
1726689000000|2024-09-18 19:50:00|42723.8|42703.8|42703.8|42683.8|42726.3|42706.3|42703.8|42683.8|51
1726689010000|2024-09-18 19:50:10|42701.9|42681.9|42694.4|42674.4|42701.9|42681.9|42691.9|42671.9|43
1726689020000|2024-09-18 19:50:20|42696.3|42676.3|42696.3|42676.3|42696.3|42676.3|42691.3|42671.3|29
1726689030000|2024-09-18 19:50:30|42693.8|42673.8|42710.7|42690.7|42712.6|42692.6|42679.4|42659.4|107
1726689040000|2024-09-18 19:50:40|42708.2|42688.2|42751.3|42731.3|42751.3|42731.3|42705.7|42685.7|52
1726689050000|2024-09-18 19:50:50|42753.2|42733.2|42750.7|42730.7|42758.2|42738.2|42745.7|42725.7|9
1726689060000|2024-09-18 19:51:00|42745.7|42725.7|42745.7|42725.7|42750.7|42730.7|42745.7|42725.7|11
1726689070000|2024-09-18 19:51:10|42743.2|42723.2|42763.8|42743.8|42763.8|42743.8|42741.3|42721.3|32
1726689080000|2024-09-18 19:51:20|42765.7|42745.7|42748.8|42728.8|42768.2|42748.2|42748.8|42728.8|11
1726689090000|2024-09-18 19:51:30|42749.4|42729.4|42751.9|42731.9|42751.9|42731.9|42746.9|42726.9|4
1726689100000|2024-09-18 19:51:40|42750|42730|42757.6|42737.6|42760.7|42740.7|42746.3|42726.3|31
1726689110000|2024-09-18 19:51:50|42760.1|42740.1|42750.1|42730.1|42760.1|42740.1|42750.1|42730.1|28
1726689120000|2024-09-18 19:52:00|42750.7|42730.7|42748.2|42728.2|42750.7|42730.7|42741.3|42721.3|20
1726689130000|2024-09-18 19:52:10|42743.8|42723.8|42746.3|42726.3|42750.1|42730.1|42743.2|42723.2|4
1726689140000|2024-09-18 19:52:20|42745.1|42725.1|42743.2|42723.2|42747.6|42727.6|42741.9|42721.9|0
1726689150000|2024-09-18 19:52:30|42745.1|42725.1|42750.7|42730.7|42751.3|42731.3|42745.1|42725.1|6
1726689160000|2024-09-18 19:52:40|42753.2|42733.2|42757.6|42737.6|42761.9|42741.9|42753.2|42733.2|2
1726689170000|2024-09-18 19:52:50|42755.7|42735.7|42757.6|42737.6|42757.6|42737.6|42755.1|42735.1|5
1726689180000|2024-09-18 19:53:00|42760.1|42740.1|42768.2|42748.2|42780.1|42760.1|42760.1|42740.1|25
1726689190000|2024-09-18 19:53:10|42770.1|42750.1|42760.1|42740.1|42770.1|42750.1|42755.1|42735.1|4
1726689200000|2024-09-18 19:53:20|42761.9|42741.9|42788.2|42768.2|42788.2|42768.2|42761.9|42741.9|11
1726689210000|2024-09-18 19:53:30|42790.1|42770.1|42781.3|42761.3|42790.1|42770.1|42781.3|42761.3|14
1726689220000|2024-09-18 19:53:40|42780.7|42760.7|42782.6|42762.6|42782.6|42762.6|42778.2|42758.2|8
1726689230000|2024-09-18 19:53:50|42785.1|42765.1|42787.6|42767.6|42790.1|42770.1|42785.1|42765.1|2
1726689240000|2024-09-18 19:54:00|42785.1|42765.1|42790.1|42770.1|42799.4|42779.4|42785.1|42765.1|33
1726689250000|2024-09-18 19:54:10|42797.6|42777.6|42810.1|42790.1|42810.1|42790.1|42797.6|42777.6|6
1726689260000|2024-09-18 19:54:20|42811.9|42791.9|42795.1|42775.1|42816.9|42796.9|42795.1|42775.1|59
1726689270000|2024-09-18 19:54:30|42792.6|42772.6|42797.6|42777.6|42800.1|42780.1|42792.6|42772.6|5
1726689280000|2024-09-18 19:54:40|42795.1|42775.1|42793.8|42773.8|42795.1|42775.1|42788.2|42768.2|37
1726689290000|2024-09-18 19:54:50|42791.9|42771.9|42793.8|42773.8|42793.8|42773.8|42788.8|42768.8|9
1726689300000|2024-09-18 19:55:00|42807.6|42787.6|42817.6|42797.6|42822.6|42802.6|42807.6|42787.6|20
1726689310000|2024-09-18 19:55:10|42820.1|42800.1|42825.1|42805.1|42825.1|42805.1|42820.1|42800.1|1
1726689320000|2024-09-18 19:55:20|42827.6|42807.6|42822.6|42802.6|42827.6|42807.6|42820.1|42800.1|8
1726689330000|2024-09-18 19:55:30|42820.1|42800.1|42800.1|42780.1|42825.1|42805.1|42800.1|42780.1|28
1726689340000|2024-09-18 19:55:40|42795.7|42775.7|42790.1|42770.1|42795.7|42775.7|42790.1|42770.1|31
1726689350000|2024-09-18 19:55:50|42788.2|42768.2|42790.1|42770.1|42790.1|42770.1|42785.1|42765.1|9
1726689360000|2024-09-18 19:56:00|42789.4|42769.4|42792.6|42772.6|42792.6|42772.6|42787.6|42767.6|8
1726689370000|2024-09-18 19:56:10|42790.7|42770.7|42785.1|42765.1|42790.7|42770.7|42785.1|42765.1|3
1726689380000|2024-09-18 19:56:20|42785.7|42765.7|42789.5|42769.5|42789.5|42769.5|42785.1|42765.1|5
1726689390000|2024-09-18 19:56:30|42787.6|42767.6|42795.1|42775.1|42797.6|42777.6|42787.6|42767.6|0
1726689400000|2024-09-18 19:56:40|42792.6|42772.6|42790.1|42770.1|42792.6|42772.6|42787.6|42767.6|1
1726689410000|2024-09-18 19:56:50|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|3
1726689420000|2024-09-18 19:57:00|42784.5|42764.5|42782.6|42762.6|42784.5|42764.5|42780.1|42760.1|9
1726689430000|2024-09-18 19:57:10|42787.6|42767.6|42785.1|42765.1|42792.6|42772.6|42785.1|42765.1|3
1726689440000|2024-09-18 19:57:20|42784.5|42764.5|42785.1|42765.1|42785.1|42765.1|42780.1|42760.1|4
1726689450000|2024-09-18 19:57:30|42783.2|42763.2|42780.1|42760.1|42785.1|42765.1|42780.1|42760.1|14
1726689460000|2024-09-18 19:57:40|42784.5|42764.5|42780.1|42760.1|42784.5|42764.5|42780.1|42760.1|6
1726689480000|2024-09-18 19:58:00|42785.1|42765.1|42792.6|42772.6|42792.6|42772.6|42785.1|42765.1|5
1726689490000|2024-09-18 19:58:10|42790.7|42770.7|42792.6|42772.6|42792.6|42772.6|42790.7|42770.7|2
1726689500000|2024-09-18 19:58:20|42792|42772|42790.1|42770.1|42792.6|42772.6|42790.1|42770.1|4
1726689510000|2024-09-18 19:58:30|42789.5|42769.5|42801.3|42781.3|42801.3|42781.3|42789.5|42769.5|7
1726689520000|2024-09-18 19:58:40|42802|42782|42788.2|42768.2|42802|42782|42786.3|42766.3|1
1726689530000|2024-09-18 19:58:50|42786.3|42766.3|42785.1|42765.1|42786.3|42766.3|42782.6|42762.6|2
1726689540000|2024-09-18 19:59:00|42787|42767|42787.6|42767.6|42790.1|42770.1|42787|42767|1
1726689550000|2024-09-18 19:59:10|42789.5|42769.5|42795.1|42775.1|42795.1|42775.1|42788.2|42768.2|13
1726689560000|2024-09-18 19:59:20|42793.2|42773.2|42781.3|42761.3|42793.2|42773.2|42779.5|42759.5|55
1726689570000|2024-09-18 19:59:30|||||||||3
1726689580000|2024-09-18 19:59:40|42787.6|42767.6|42794.5|42774.5|42796.3|42776.3|42787.6|42767.6|19
1726689590000|2024-09-18 19:59:50|42793.8|42773.8|42792.6|42772.6|42794.5|42774.5|42787.6|42767.6|13
1726689600000|2024-09-18 20:00:00|42793.2|42773.2|42792.6|42772.6|42794.5|42774.5|42785.7|42765.7|7
1726689610000|2024-09-18 20:00:10|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|42795.1|42775.1|20
1726689620000|2024-09-18 20:00:20|42799.5|42779.5|42804.5|42784.5|42804.5|42784.5|42795.1|42775.1|2
1726689630000|2024-09-18 20:00:30|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|3
1726689640000|2024-09-18 20:00:40|42797.6|42777.6|42790.1|42770.1|42797.6|42777.6|42786.9|42766.9|23
1726689650000|2024-09-18 20:00:50|42792|42772|42779.5|42759.5|42793.8|42773.8|42779.5|42759.5|26
1726689660000|2024-09-18 20:01:00|42780.1|42760.1|42782|42762|42784.5|42764.5|42779.5|42759.5|10
1726689670000|2024-09-18 20:01:10|42783.8|42763.8|42786.3|42766.3|42786.3|42766.3|42782|42762|3
1726689680000|2024-09-18 20:01:20|42784.5|42764.5|42791.3|42771.3|42791.3|42771.3|42784.5|42764.5|0
1726689690000|2024-09-18 20:01:30|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|42796.3|42776.3|2
1726689700000|2024-09-18 20:01:40|42800.1|42780.1|42803.8|42783.8|42805.7|42785.7|42800.1|42780.1|8
1726689710000|2024-09-18 20:01:50|42804.5|42784.5|42809.5|42789.5|42809.5|42789.5|42804.5|42784.5|5
1726689720000|2024-09-18 20:02:00|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|3
1726689730000|2024-09-18 20:02:10|42807|42787|42802.6|42782.6|42807.6|42787.6|42802.6|42782.6|2
1726689740000|2024-09-18 20:02:20|42806.3|42786.3|42798.2|42778.2|42806.3|42786.3|42798.2|42778.2|4
1726689750000|2024-09-18 20:02:30|42797.6|42777.6|42798.8|42778.8|42798.8|42778.8|42797|42777|1
1726689760000|2024-09-18 20:02:40|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42797.6|42777.6|2
1726689770000|2024-09-18 20:02:50|42797.6|42777.6|42799.5|42779.5|42799.5|42779.5|42797|42777|0
1726689780000|2024-09-18 20:03:00|42797.6|42777.6|42799.5|42779.5|42799.5|42779.5|42795.1|42775.1|1
1726689790000|2024-09-18 20:03:10|42797.6|42777.6|42797.6|42777.6|42799.5|42779.5|42797.6|42777.6|0
1726689800000|2024-09-18 20:03:20|42799.5|42779.5|42797|42777|42799.5|42779.5|42797|42777|11
1726689810000|2024-09-18 20:03:30|42798.8|42778.8|42799.5|42779.5|42799.5|42779.5|42798.8|42778.8|7
1726689820000|2024-09-18 20:03:40|42797|42777|42794.5|42774.5|42797|42777|42794.5|42774.5|5
1726689830000|2024-09-18 20:03:50|42796.4|42776.4|42797|42777|42797|42777|42796.4|42776.4|1
1726689840000|2024-09-18 20:04:00|42797.6|42777.6|42818.2|42798.2|42818.2|42798.2|42797|42777|26
1726689850000|2024-09-18 20:04:10|42820.1|42800.1|42822.6|42802.6|42823.2|42803.2|42820.1|42800.1|1
1726689860000|2024-09-18 20:04:20|42822|42802|42822|42802|42822|42802|42821.4|42801.4|4
1726689870000|2024-09-18 20:04:30|42823.9|42803.9|42829.5|42809.5|42829.5|42809.5|42823.9|42803.9|0
1726689880000|2024-09-18 20:04:40|42832|42812|42832|42812|42832|42812|42832|42812|1
1726689890000|2024-09-18 20:04:50|42833.9|42813.9|42829.5|42809.5|42833.9|42813.9|42829.5|42809.5|9
1726689900000|2024-09-18 20:05:00|42832|42812|42837|42817|42837|42817|42830.1|42810.1|10
1726689910000|2024-09-18 20:05:10|42838.9|42818.9|42840.1|42820.1|42840.1|42820.1|42838.9|42818.9|1
1726689920000|2024-09-18 20:05:20|42842|42822|42840.1|42820.1|42842.6|42822.6|42840.1|42820.1|5
1726689930000|2024-09-18 20:05:30|42842|42822|42840.7|42820.7|42844.5|42824.5|42840.1|42820.1|5
1726689940000|2024-09-18 20:05:40|42842.6|42822.6|42838.9|42818.9|42842.6|42822.6|42838.9|42818.9|2
1726689950000|2024-09-18 20:05:50|42839.5|42819.5|42837.6|42817.6|42839.5|42819.5|42837.6|42817.6|0
1726689960000|2024-09-18 20:06:00|42839.5|42819.5|42844.5|42824.5|42844.5|42824.5|42835.7|42815.7|4
1726689970000|2024-09-18 20:06:10|42847|42827|42856.4|42836.4|42856.4|42836.4|42847|42827|4
1726689980000|2024-09-18 20:06:20|42857|42837|42859.5|42839.5|42859.5|42839.5|42854.5|42834.5|7
1726689990000|2024-09-18 20:06:30|42857.6|42837.6|42859.5|42839.5|42859.5|42839.5|42857.6|42837.6|1
1726690000000|2024-09-18 20:06:40|42857.6|42837.6|42857|42837|42857.6|42837.6|42857|42837|2
1726690010000|2024-09-18 20:06:50|42856.4|42836.4|42859.5|42839.5|42859.5|42839.5|42856.4|42836.4|1
1726690020000|2024-09-18 20:07:00|42857.6|42837.6|42850.1|42830.1|42857.6|42837.6|42848.2|42828.2|3
1726690030000|2024-09-18 20:07:10|42848.2|42828.2|42847.6|42827.6|42848.2|42828.2|42845.1|42825.1|2
1726690040000|2024-09-18 20:07:20|42844.5|42824.5|42844.5|42824.5|42846.4|42826.4|42844.5|42824.5|3
1726690060000|2024-09-18 20:07:40|42846.4|42826.4|42844.5|42824.5|42847.6|42827.6|42844.5|42824.5|2
1726690070000|2024-09-18 20:07:50|42847.6|42827.6|42844.5|42824.5|42847.6|42827.6|42842.6|42822.6|3
1726690080000|2024-09-18 20:08:00|42842|42822|42844.5|42824.5|42844.5|42824.5|42842|42822|1
1726690090000|2024-09-18 20:08:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|0
1726690100000|2024-09-18 20:08:20|42847.6|42827.6|42856.4|42836.4|42858.2|42838.2|42847.6|42827.6|4
1726690110000|2024-09-18 20:08:30|42857|42837|42855.1|42835.1|42857|42837|42855.1|42835.1|0
1726690120000|2024-09-18 20:08:40|42857|42837|42863.2|42843.2|42863.2|42843.2|42854.5|42834.5|7
1726690130000|2024-09-18 20:08:50|42865.1|42845.1|42862.6|42842.6|42865.1|42845.1|42862.6|42842.6|3
1726690140000|2024-09-18 20:09:00|42862|42842|42861.4|42841.4|42862|42842|42858.9|42838.9|10
1726690150000|2024-09-18 20:09:10|42863.2|42843.2|42864.5|42844.5|42865.1|42845.1|42861.4|42841.4|35
1726690160000|2024-09-18 20:09:20|42862.6|42842.6|42869.5|42849.5|42869.5|42849.5|42860.7|42840.7|10
1726690170000|2024-09-18 20:09:30|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|42870.1|42850.1|9
1726690180000|2024-09-18 20:09:40|42870.7|42850.7|42872|42852|42872|42852|42870.1|42850.1|6
1726690190000|2024-09-18 20:09:50|42873.9|42853.9|42871.4|42851.4|42873.9|42853.9|42871.4|42851.4|9
1726690200000|2024-09-18 20:10:00|42869.5|42849.5|42860.7|42840.7|42869.5|42849.5|42860.7|42840.7|15
1726690210000|2024-09-18 20:10:10|42857|42837|42852|42832|42857|42837|42852|42832|4
1726690220000|2024-09-18 20:10:20|42851.4|42831.4|42841.4|42821.4|42851.4|42831.4|42841.4|42821.4|4
1726690230000|2024-09-18 20:10:30|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|3
1726690250000|2024-09-18 20:10:50|||||||||1
1726690260000|2024-09-18 20:11:00|42837|42817|42837|42817|42837|42817|42837|42817|1
1726690270000|2024-09-18 20:11:10|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|0
1726690280000|2024-09-18 20:11:20|42830.1|42810.1|42827|42807|42830.1|42810.1|42827|42807|3
1726690290000|2024-09-18 20:11:30|42828.9|42808.9|42829.5|42809.5|42831.4|42811.4|42828.9|42808.9|3
1726690300000|2024-09-18 20:11:40|42815.7|42795.7|42816.4|42796.4|42816.4|42796.4|42813.9|42793.9|34
1726690310000|2024-09-18 20:11:50|42814.5|42794.5|42799.5|42779.5|42814.5|42794.5|42792|42772|26
1726690320000|2024-09-18 20:12:00|42797.6|42777.6|42821.4|42801.4|42821.4|42801.4|42797|42777|45
1726690330000|2024-09-18 20:12:10|42823.3|42803.3|42836.4|42816.4|42836.4|42816.4|42823.3|42803.3|36
1726690350000|2024-09-18 20:12:30|42838.3|42818.3|42843.3|42823.3|42843.3|42823.3|42838.3|42818.3|8
1726690360000|2024-09-18 20:12:40|42845.1|42825.1|42851.4|42831.4|42851.4|42831.4|42845.1|42825.1|35
1726690370000|2024-09-18 20:12:50|42853.9|42833.9|42851.4|42831.4|42853.9|42833.9|42851.4|42831.4|1
1726690380000|2024-09-18 20:13:00|42849.5|42829.5|42843.3|42823.3|42849.5|42829.5|42843.3|42823.3|15
1726690390000|2024-09-18 20:13:10|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|42846.4|42826.4|1
1726690400000|2024-09-18 20:13:20|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|3
1726690410000|2024-09-18 20:13:30|42847|42827|42846.4|42826.4|42848.9|42828.9|42846.4|42826.4|2
1726690420000|2024-09-18 20:13:40|42844.5|42824.5|42843.9|42823.9|42844.5|42824.5|42843.9|42823.9|0
1726690430000|2024-09-18 20:13:50|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|6
1726690440000|2024-09-18 20:14:00|42836.4|42816.4|42833.9|42813.9|42836.4|42816.4|42833.9|42813.9|0
1726690450000|2024-09-18 20:14:10|42836.4|42816.4|42836.4|42816.4|42836.4|42816.4|42833.9|42813.9|0
1726690470000|2024-09-18 20:14:30|42838.9|42818.9|42836.4|42816.4|42838.9|42818.9|42836.4|42816.4|0
1726690480000|2024-09-18 20:14:40|42838.3|42818.3|42843.9|42823.9|42843.9|42823.9|42838.3|42818.3|20
1726690490000|2024-09-18 20:14:50|42845.8|42825.8|42846.4|42826.4|42846.4|42826.4|42845.8|42825.8|5
1726690500000|2024-09-18 20:15:00|42844.5|42824.5|42843.9|42823.9|42845.8|42825.8|42843.9|42823.9|0
1726690510000|2024-09-18 20:15:10|42845.8|42825.8|42847|42827|42847|42827|42845.8|42825.8|0
1726690520000|2024-09-18 20:15:20|42848.9|42828.9|42846.4|42826.4|42848.9|42828.9|42845.8|42825.8|2
1726690530000|2024-09-18 20:15:30|42845.8|42825.8|42846.4|42826.4|42846.4|42826.4|42845.8|42825.8|1
1726690540000|2024-09-18 20:15:40|42845.8|42825.8|42845.1|42825.1|42845.8|42825.8|42843.3|42823.3|2
1726690550000|2024-09-18 20:15:50|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|0
1726690570000|2024-09-18 20:16:10|||||||||7
1726690580000|2024-09-18 20:16:20|||||||||2
1726690590000|2024-09-18 20:16:30|42848.9|42828.9|42848.9|42828.9|42849.5|42829.5|42848.9|42828.9|8
1726690600000|2024-09-18 20:16:40|||||||||3
1726690610000|2024-09-18 20:16:50|||||||||5
1726690620000|2024-09-18 20:17:00|42847|42827|42848.9|42828.9|42848.9|42828.9|42847|42827|9
1726690660000|2024-09-18 20:17:40|42852|42832|42859.5|42839.5|42859.5|42839.5|42852|42832|4
1726690670000|2024-09-18 20:17:50|42865.1|42845.1|42868.9|42848.9|42868.9|42848.9|42865.1|42845.1|12
1726690680000|2024-09-18 20:18:00|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|0
1726690690000|2024-09-18 20:18:10|42868.9|42848.9|42868.9|42848.9|42871.4|42851.4|42866.4|42846.4|7
1726690700000|2024-09-18 20:18:20|||||||||19
1726690710000|2024-09-18 20:18:30|42869.5|42849.5|42869.5|42849.5|42872|42852|42868.9|42848.9|10
1726690720000|2024-09-18 20:18:40|42868.9|42848.9|42869.5|42849.5|42869.5|42849.5|42868.9|42848.9|2
1726690730000|2024-09-18 20:18:50|42870.1|42850.1|42870.8|42850.8|42872|42852|42868.9|42848.9|5
1726690740000|2024-09-18 20:19:00|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42864.5|42844.5|5
1726690750000|2024-09-18 20:19:10|42868.3|42848.3|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|6
1726690770000|2024-09-18 20:19:30|42867|42847|42868.9|42848.9|42868.9|42848.9|42867|42847|1
1726690790000|2024-09-18 20:19:50|||||||||6
1726690800000|2024-09-18 20:20:00|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|2
1726690810000|2024-09-18 20:20:10|42869.5|42849.5|42868.9|42848.9|42871.4|42851.4|42868.9|42848.9|0
1726690820000|2024-09-18 20:20:20|42871.4|42851.4|42873.9|42853.9|42873.9|42853.9|42871.4|42851.4|1
1726690830000|2024-09-18 20:20:30|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|42871.4|42851.4|1
1726690840000|2024-09-18 20:20:40|42870.8|42850.8|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|1
1726690850000|2024-09-18 20:20:50|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|0
1726690860000|2024-09-18 20:21:00|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|42868.9|42848.9|1
1726690870000|2024-09-18 20:21:10|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|42866.4|42846.4|1
1726690880000|2024-09-18 20:21:20|42868.3|42848.3|42868.9|42848.9|42868.9|42848.9|42866.4|42846.4|1
1726690890000|2024-09-18 20:21:30|42866.4|42846.4|42866.4|42846.4|42868.9|42848.9|42866.4|42846.4|2
1726690900000|2024-09-18 20:21:40|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|42865.8|42845.8|0
1726690910000|2024-09-18 20:21:50|42863.9|42843.9|42863.9|42843.9|42865.8|42845.8|42863.3|42843.3|0
1726690920000|2024-09-18 20:22:00|42862|42842|42858.9|42838.9|42862|42842|42858.9|42838.9|4
1726690930000|2024-09-18 20:22:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|1
1726690940000|2024-09-18 20:22:20|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1726690960000|2024-09-18 20:22:40|42858.9|42838.9|42856.4|42836.4|42858.9|42838.9|42856.4|42836.4|0
1726690980000|2024-09-18 20:23:00|42858.3|42838.3|42858.9|42838.9|42858.9|42838.9|42858.3|42838.3|0
1726691010000|2024-09-18 20:23:30|||||||||1
1726691020000|2024-09-18 20:23:40|42859.5|42839.5|42861.4|42841.4|42863.3|42843.3|42859.5|42839.5|2
1726691030000|2024-09-18 20:23:50|42862|42842|42861.4|42841.4|42863.9|42843.9|42861.4|42841.4|0
1726691040000|2024-09-18 20:24:00|42863.3|42843.3|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|0
1726691050000|2024-09-18 20:24:10|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|42856.4|42836.4|0
1726691060000|2024-09-18 20:24:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1726691070000|2024-09-18 20:24:30|42858.3|42838.3|42856.4|42836.4|42858.3|42838.3|42856.4|42836.4|0
1726691090000|2024-09-18 20:24:50|42858.9|42838.9|42853.9|42833.9|42858.9|42838.9|42853.9|42833.9|5
1726691100000|2024-09-18 20:25:00|42856.4|42836.4|42843.9|42823.9|42856.4|42836.4|42843.9|42823.9|28
1726691110000|2024-09-18 20:25:10|42843.3|42823.3|42843.3|42823.3|42845.8|42825.8|42843.3|42823.3|1
1726691120000|2024-09-18 20:25:20|42845.2|42825.2|42845.8|42825.8|42845.8|42825.8|42845.2|42825.2|1
1726691140000|2024-09-18 20:25:40|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|42841.4|42821.4|1
1726691160000|2024-09-18 20:26:00|42845.8|42825.8|42848.3|42828.3|42848.3|42828.3|42845.8|42825.8|4
1726691170000|2024-09-18 20:26:10|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|1
1726691180000|2024-09-18 20:26:20|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|2
1726691190000|2024-09-18 20:26:30|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|42848.9|42828.9|1
1726691230000|2024-09-18 20:27:10|42848.3|42828.3|42848.9|42828.9|42848.9|42828.9|42848.3|42828.3|0
1726691240000|2024-09-18 20:27:20|42850.8|42830.8|42848.9|42828.9|42850.8|42830.8|42848.9|42828.9|1
1726691260000|2024-09-18 20:27:40|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|0
1726691270000|2024-09-18 20:27:50|42852|42832|42852|42832|42852|42832|42852|42832|7
1726691280000|2024-09-18 20:28:00|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|10
1726691290000|2024-09-18 20:28:10|42854.5|42834.5|42855.8|42835.8|42855.8|42835.8|42854.5|42834.5|5
1726691310000|2024-09-18 20:28:30|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1726691320000|2024-09-18 20:28:40|42851.4|42831.4|42837|42817|42851.4|42831.4|42837|42817|6
1726691330000|2024-09-18 20:28:50|42836.4|42816.4|42822.7|42802.7|42836.4|42816.4|42818.9|42798.9|22
1726691340000|2024-09-18 20:29:00|42823.3|42803.3|42835.2|42815.2|42835.2|42815.2|42823.3|42803.3|6
1726691350000|2024-09-18 20:29:10|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|1
1726691360000|2024-09-18 20:29:20|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691380000|2024-09-18 20:29:40|42840.8|42820.8|42842.7|42822.7|42843.3|42823.3|42840.8|42820.8|1
1726691390000|2024-09-18 20:29:50|42843.3|42823.3|42840.2|42820.2|42843.3|42823.3|42840.2|42820.2|5
1726691400000|2024-09-18 20:30:00|||||||||2
1726691410000|2024-09-18 20:30:10|42830.8|42810.8|42830.8|42810.8|42831.4|42811.4|42830.8|42810.8|45
1726691430000|2024-09-18 20:30:30|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|7
1726691440000|2024-09-18 20:30:40|42832|42812|42831.4|42811.4|42833.9|42813.9|42831.4|42811.4|1
1726691450000|2024-09-18 20:30:50|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|42833.9|42813.9|0
1726691460000|2024-09-18 20:31:00|42835.8|42815.8|42837|42817|42837|42817|42835.8|42815.8|0
1726691470000|2024-09-18 20:31:10|||||||||3
1726691480000|2024-09-18 20:31:20|42838.9|42818.9|42842|42822|42842|42822|42838.9|42818.9|2
1726691490000|2024-09-18 20:31:30|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|4
1726691500000|2024-09-18 20:31:40|||||||||1
1726691510000|2024-09-18 20:31:50|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691520000|2024-09-18 20:32:00|42842|42822|42842.1|42822.1|42842.1|42822.1|42842|42822|2
1726691530000|2024-09-18 20:32:10|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726691540000|2024-09-18 20:32:20|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726691550000|2024-09-18 20:32:30|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|2
1726691570000|2024-09-18 20:32:50|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726691590000|2024-09-18 20:33:10|42843.9|42823.9|42847.7|42827.7|42847.7|42827.7|42843.9|42823.9|6
1726691600000|2024-09-18 20:33:20|42849.6|42829.6|42850.2|42830.2|42850.2|42830.2|42849.6|42829.6|1
1726691610000|2024-09-18 20:33:30|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|2
1726691620000|2024-09-18 20:33:40|||||||||1
1726691630000|2024-09-18 20:33:50|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|0
1726691640000|2024-09-18 20:34:00|42852.1|42832.1|42855.2|42835.2|42855.2|42835.2|42852.1|42832.1|1
1726691650000|2024-09-18 20:34:10|42856.4|42836.4|42860.2|42840.2|42860.2|42840.2|42856.4|42836.4|2
1726691670000|2024-09-18 20:34:30|42862.7|42842.7|42860.2|42840.2|42863.3|42843.3|42860.2|42840.2|4
1726691690000|2024-09-18 20:34:50|42858.3|42838.3|42855.2|42835.2|42858.3|42838.3|42853.3|42833.3|3
1726691700000|2024-09-18 20:35:00|42857.1|42837.1|42855.2|42835.2|42857.1|42837.1|42855.2|42835.2|0
1726691730000|2024-09-18 20:35:30|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|1
1726691760000|2024-09-18 20:36:00|||||||||1
1726691780000|2024-09-18 20:36:20|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|0
1726691790000|2024-09-18 20:36:30|42855.2|42835.2|42859.6|42839.6|42859.6|42839.6|42855.2|42835.2|0
1726691800000|2024-09-18 20:36:40|||||||||1
1726691810000|2024-09-18 20:36:50|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1726691820000|2024-09-18 20:37:00|||||||||1
1726691830000|2024-09-18 20:37:10|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42860.2|42840.2|0
1726691840000|2024-09-18 20:37:20|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42859.6|42839.6|0
1726691850000|2024-09-18 20:37:30|42862.1|42842.1|42860.2|42840.2|42862.1|42842.1|42860.2|42840.2|0
1726691860000|2024-09-18 20:37:40|42864.6|42844.6|42864.6|42844.6|42872.1|42852.1|42864.6|42844.6|56
1726691880000|2024-09-18 20:38:00|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|42863.3|42843.3|0
1726691890000|2024-09-18 20:38:10|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|2
1726691900000|2024-09-18 20:38:20|42856.4|42836.4|42854.6|42834.6|42856.4|42836.4|42854.6|42834.6|1
1726691910000|2024-09-18 20:38:30|||||||||2
1726691920000|2024-09-18 20:38:40|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|4
1726691930000|2024-09-18 20:38:50|42849.6|42829.6|42845.8|42825.8|42849.6|42829.6|42845.8|42825.8|3
1726691940000|2024-09-18 20:39:00|42843.9|42823.9|42841.4|42821.4|42843.9|42823.9|42841.4|42821.4|1
1726691950000|2024-09-18 20:39:10|||||||||2
1726691970000|2024-09-18 20:39:30|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1726691980000|2024-09-18 20:39:40|42841.4|42821.4|42841.4|42821.4|42842.1|42822.1|42841.4|42821.4|5
1726691990000|2024-09-18 20:39:50|42839.6|42819.6|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|4
1726692000000|2024-09-18 20:40:00|42839|42819|42840.8|42820.8|42840.8|42820.8|42839|42819|2
1726692010000|2024-09-18 20:40:10|||||||||1
1726692020000|2024-09-18 20:40:20|42841.5|42821.5|42841.5|42821.5|42841.5|42821.5|42841.5|42821.5|0
1726692030000|2024-09-18 20:40:30|42839|42819|42839|42819|42839|42819|42839|42819|0
1726692060000|2024-09-18 20:41:00|42837.1|42817.1|42839|42819|42839|42819|42837.1|42817.1|0
1726692100000|2024-09-18 20:41:40|42837.7|42817.7|42835.8|42815.8|42837.7|42817.7|42835.8|42815.8|1
1726692110000|2024-09-18 20:41:50|42836.5|42816.5|42835.8|42815.8|42837.1|42817.1|42835.8|42815.8|0
1726692130000|2024-09-18 20:42:10|42836.5|42816.5|42836.5|42816.5|42839|42819|42836.5|42816.5|0
1726692140000|2024-09-18 20:42:20|42837.1|42817.1|42840.8|42820.8|42840.8|42820.8|42835.8|42815.8|0
1726692150000|2024-09-18 20:42:30|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|4
1726692170000|2024-09-18 20:42:50|42834|42814|42833.3|42813.3|42834|42814|42833.3|42813.3|0
1726692180000|2024-09-18 20:43:00|42831.5|42811.5|42830.8|42810.8|42831.5|42811.5|42830.8|42810.8|0
1726692200000|2024-09-18 20:43:20|42829|42809|42830.8|42810.8|42830.8|42810.8|42828.3|42808.3|4
1726692210000|2024-09-18 20:43:30|42829|42809|42829|42809|42829|42809|42829|42809|0
1726692240000|2024-09-18 20:44:00|42831.5|42811.5|42832.1|42812.1|42834|42814|42831.5|42811.5|0
1726692250000|2024-09-18 20:44:10|42834|42814|42834|42814|42834|42814|42832.1|42812.1|0
1726692260000|2024-09-18 20:44:20|42832.1|42812.1|42835.8|42815.8|42835.8|42815.8|42832.1|42812.1|0
1726692270000|2024-09-18 20:44:30|42837.7|42817.7|42839|42819|42839|42819|42837.7|42817.7|0
1726692290000|2024-09-18 20:44:50|42838.3|42818.3|42839|42819|42839|42819|42838.3|42818.3|5
1726692320000|2024-09-18 20:45:20|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|2
1726692330000|2024-09-18 20:45:30|42834|42814|42834|42814|42834|42814|42834|42814|0
1726692340000|2024-09-18 20:45:40|42835.8|42815.8|42835.8|42815.8|42835.8|42815.8|42834|42814|1
1726692350000|2024-09-18 20:45:50|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42836.5|42816.5|0
1726692360000|2024-09-18 20:46:00|42836.5|42816.5|42834|42814|42837.1|42817.1|42834|42814|1
1726692370000|2024-09-18 20:46:10|42832.1|42812.1|42816.5|42796.5|42832.1|42812.1|42816.5|42796.5|16
1726692380000|2024-09-18 20:46:20|42814.6|42794.6|42804.6|42784.6|42814.6|42794.6|42804.6|42784.6|17
1726692390000|2024-09-18 20:46:30|||||||||2
1726692400000|2024-09-18 20:46:40|||||||||1
1726692420000|2024-09-18 20:47:00|42802.7|42782.7|42800.2|42780.2|42802.7|42782.7|42799|42779|8
1726692430000|2024-09-18 20:47:10|||||||||2
1726692440000|2024-09-18 20:47:20|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1726692450000|2024-09-18 20:47:30|42800.2|42780.2|42802.1|42782.1|42802.1|42782.1|42800.2|42780.2|2
1726692460000|2024-09-18 20:47:40|42802.7|42782.7|42804.6|42784.6|42804.6|42784.6|42802.7|42782.7|2
1726692470000|2024-09-18 20:47:50|42802.7|42782.7|42802.7|42782.7|42804.6|42784.6|42802.7|42782.7|0
1726692480000|2024-09-18 20:48:00|42803.3|42783.3|42805.2|42785.2|42805.2|42785.2|42803.3|42783.3|0
1726692490000|2024-09-18 20:48:10|42803.3|42783.3|42805.2|42785.2|42805.2|42785.2|42803.3|42783.3|0
1726692500000|2024-09-18 20:48:20|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|0
1726692510000|2024-09-18 20:48:30|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|0
1726692520000|2024-09-18 20:48:40|42807.1|42787.1|42807.1|42787.1|42807.7|42787.7|42807.1|42787.1|0
1726692540000|2024-09-18 20:49:00|42807.7|42787.7|42808.3|42788.3|42808.3|42788.3|42807.1|42787.1|1
1726692550000|2024-09-18 20:49:10|42810.2|42790.2|42808.3|42788.3|42810.2|42790.2|42808.3|42788.3|9
1726692590000|2024-09-18 20:49:50|42810.2|42790.2|42823.3|42803.3|42824.6|42804.6|42810.2|42790.2|18
1726692600000|2024-09-18 20:50:00|42822.7|42802.7|42823.3|42803.3|42823.3|42803.3|42822.7|42802.7|0
1726692610000|2024-09-18 20:50:10|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|42822.1|42802.1|2
1726692630000|2024-09-18 20:50:30|||||||||1
1726692650000|2024-09-18 20:50:50|42820.2|42800.2|42818.3|42798.3|42820.2|42800.2|42818.3|42798.3|5
1726692660000|2024-09-18 20:51:00|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|1
1726692670000|2024-09-18 20:51:10|42813.3|42793.3|42815.2|42795.2|42815.2|42795.2|42812.1|42792.1|1
1726692690000|2024-09-18 20:51:30|||||||||2
1726692700000|2024-09-18 20:51:40|42817.1|42797.1|42812.7|42792.7|42817.1|42797.1|42812.7|42792.7|2
1726692710000|2024-09-18 20:51:50|42812.1|42792.1|42809|42789|42812.1|42792.1|42809|42789|4
1726692720000|2024-09-18 20:52:00|42807.1|42787.1|42804.6|42784.6|42809|42789|42804.6|42784.6|5
1726692730000|2024-09-18 20:52:10|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|42802.1|42782.1|1
1726692750000|2024-09-18 20:52:30|||||||||4
1726692780000|2024-09-18 20:53:00|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|42802.7|42782.7|1
1726692790000|2024-09-18 20:53:10|42804.6|42784.6|42802.7|42782.7|42804.6|42784.6|42802.7|42782.7|3
1726692820000|2024-09-18 20:53:40|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|42804.6|42784.6|0
1726692840000|2024-09-18 20:54:00|42805.2|42785.2|42802.7|42782.7|42805.2|42785.2|42802.7|42782.7|14
1726692850000|2024-09-18 20:54:10|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|42800.9|42780.9|0
1726692860000|2024-09-18 20:54:20|||||||||3
1726692870000|2024-09-18 20:54:30|42799|42779|42797.7|42777.7|42799|42779|42797.7|42777.7|0
1726692880000|2024-09-18 20:54:40|||||||||3
1726692890000|2024-09-18 20:54:50|42798.4|42778.4|42797.7|42777.7|42798.4|42778.4|42797.7|42777.7|14
1726692900000|2024-09-18 20:55:00|42798.4|42778.4|42802.1|42782.1|42802.1|42782.1|42798.4|42778.4|3
1726692910000|2024-09-18 20:55:10|42807.1|42787.1|42808.4|42788.4|42810.2|42790.2|42807.1|42787.1|14
1726692960000|2024-09-18 20:56:00|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|42810.2|42790.2|1
1726692990000|2024-09-18 20:56:30|42807.7|42787.7|42809.6|42789.6|42809.6|42789.6|42807.7|42787.7|5
1726693030000|2024-09-18 20:57:10|||||||||1
1726693040000|2024-09-18 20:57:20|42809|42789|42811.5|42791.5|42811.5|42791.5|42809|42789|0
1726693050000|2024-09-18 20:57:30|42809|42789|42809|42789|42809|42789|42809|42789|0
1726693060000|2024-09-18 20:57:40|42810.9|42790.9|42809|42789|42810.9|42790.9|42809|42789|0
1726693070000|2024-09-18 20:57:50|42810.9|42790.9|42811.5|42791.5|42811.5|42791.5|42810.9|42790.9|1
1726693080000|2024-09-18 20:58:00|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|42810.9|42790.9|1
1726693110000|2024-09-18 20:58:30|42813.4|42793.4|42810.9|42790.9|42813.4|42793.4|42810.9|42790.9|3
1726693120000|2024-09-18 20:58:40|42809|42789|42809|42789|42809|42789|42809|42789|6
1726693130000|2024-09-18 20:58:50|42807.1|42787.1|42809|42789|42809|42789|42806.5|42786.5|2
1726693140000|2024-09-18 20:59:00|42805.2|42785.2|42810.2|42790.2|42810.2|42790.2|42805.2|42785.2|15
1726693150000|2024-09-18 20:59:10|42809.6|42789.6|42807.7|42787.7|42811.5|42791.5|42807.7|42787.7|2
1726693160000|2024-09-18 20:59:20|42812.1|42792.1|42808.4|42788.4|42812.1|42792.1|42808.4|42788.4|3
1726693170000|2024-09-18 20:59:30|42807.7|42787.7|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|2
1726693180000|2024-09-18 20:59:40|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|42807.7|42787.7|3
1726693190000|2024-09-18 20:59:50|42807.8|42787.8|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|5
1726696810000|2024-09-18 22:00:10|42824.2|42804.2|42826|42806|42826|42806|42824.2|42804.2|0
1726696820000|2024-09-18 22:00:20|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|0
1726696830000|2024-09-18 22:00:30|42827.3|42807.3|42806|42786|42829.2|42809.2|42806|42786|7
1726696840000|2024-09-18 22:00:40|42805.4|42785.4|42803.5|42783.5|42805.4|42785.4|42803.5|42783.5|0
1726696850000|2024-09-18 22:00:50|42802.9|42782.9|42797.9|42777.9|42802.9|42782.9|42795.4|42775.4|4
1726696860000|2024-09-18 22:01:00|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|4
1726696880000|2024-09-18 22:01:20|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|5
1726696890000|2024-09-18 22:01:30|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|2
1726696900000|2024-09-18 22:01:40|42799.2|42779.2|42797.3|42777.3|42799.2|42779.2|42797.3|42777.3|3
1726696910000|2024-09-18 22:01:50|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|1
1726696920000|2024-09-18 22:02:00|42792.3|42772.3|42772.9|42752.9|42792.3|42772.3|42772.9|42752.9|7
1726696930000|2024-09-18 22:02:10|||||||||2
1726696950000|2024-09-18 22:02:30|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|3
1726696960000|2024-09-18 22:02:40|42782.3|42762.3|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|3
1726696970000|2024-09-18 22:02:50|42786.7|42766.7|42784.2|42764.2|42786.7|42766.7|42784.2|42764.2|0
1726696980000|2024-09-18 22:03:00|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|3
1726696990000|2024-09-18 22:03:10|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1726697020000|2024-09-18 22:03:40|42785.4|42765.4|42789.8|42769.8|42789.8|42769.8|42785.4|42765.4|1
1726697030000|2024-09-18 22:03:50|42794.2|42774.2|42792.3|42772.3|42794.2|42774.2|42792.3|42772.3|5
1726697040000|2024-09-18 22:04:00|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|5
1726697050000|2024-09-18 22:04:10|||||||||1
1726697090000|2024-09-18 22:04:50|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|5
1726697100000|2024-09-18 22:05:00|42798.6|42778.6|42804.2|42784.2|42804.2|42784.2|42798.6|42778.6|4
1726697110000|2024-09-18 22:05:10|42806.7|42786.7|42811.7|42791.7|42811.7|42791.7|42806.7|42786.7|1
1726697140000|2024-09-18 22:05:40|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|42814.2|42794.2|5
1726697190000|2024-09-18 22:06:30|||||||||1
1726697200000|2024-09-18 22:06:40|42816.7|42796.7|42819.2|42799.2|42819.2|42799.2|42816.7|42796.7|1
1726697220000|2024-09-18 22:07:00|||||||||1
1726697230000|2024-09-18 22:07:10|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|42821.7|42801.7|3
1726697240000|2024-09-18 22:07:20|42819.8|42799.8|42819.2|42799.2|42819.8|42799.8|42819.2|42799.2|16
1726697250000|2024-09-18 22:07:30|42817.3|42797.3|42816.7|42796.7|42817.3|42797.3|42816.7|42796.7|0
1726697270000|2024-09-18 22:07:50|||||||||3
1726697280000|2024-09-18 22:08:00|42814.8|42794.8|42816.7|42796.7|42816.7|42796.7|42814.8|42794.8|1
1726697300000|2024-09-18 22:08:20|||||||||2
1726697320000|2024-09-18 22:08:40|42818.6|42798.6|42821.7|42801.7|42822.3|42802.3|42818.6|42798.6|0
1726697330000|2024-09-18 22:08:50|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|42826.1|42806.1|2
1726697340000|2024-09-18 22:09:00|||||||||4
1726697350000|2024-09-18 22:09:10|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|0
1726697390000|2024-09-18 22:09:50|||||||||8
1726697400000|2024-09-18 22:10:00|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|0
1726697440000|2024-09-18 22:10:40|||||||||4
1726697460000|2024-09-18 22:11:00|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|2
1726697470000|2024-09-18 22:11:10|42825.5|42805.5|42823.6|42803.6|42825.5|42805.5|42823.6|42803.6|1
1726697480000|2024-09-18 22:11:20|||||||||1
1726697500000|2024-09-18 22:11:40|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|42824.2|42804.2|0
1726697510000|2024-09-18 22:11:50|42823.6|42803.6|42820.5|42800.5|42823.6|42803.6|42820.5|42800.5|7
1726697530000|2024-09-18 22:12:10|||||||||1
1726697540000|2024-09-18 22:12:20|42823.6|42803.6|42828.6|42808.6|42828.6|42808.6|42823.6|42803.6|2
1726697560000|2024-09-18 22:12:40|42830.5|42810.5|42831.1|42811.1|42831.1|42811.1|42830.5|42810.5|0
1726697570000|2024-09-18 22:12:50|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|0
1726697580000|2024-09-18 22:13:00|42835.5|42815.5|42833.6|42813.6|42835.5|42815.5|42833.6|42813.6|0
1726697590000|2024-09-18 22:13:10|||||||||1
1726697600000|2024-09-18 22:13:20|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|42836.1|42816.1|0
1726697610000|2024-09-18 22:13:30|42841.1|42821.1|42841.1|42821.1|42843.6|42823.6|42841.1|42821.1|1
1726697620000|2024-09-18 22:13:40|||||||||3
1726697650000|2024-09-18 22:14:10|42838.6|42818.6|42846.1|42826.1|42846.1|42826.1|42838.6|42818.6|2
1726697660000|2024-09-18 22:14:20|||||||||1
1726697670000|2024-09-18 22:14:30|42846.7|42826.7|42851.1|42831.1|42851.1|42831.1|42846.7|42826.7|3
1726697700000|2024-09-18 22:15:00|42853.6|42833.6|42851.7|42831.7|42853.6|42833.6|42851.7|42831.7|0
1726697710000|2024-09-18 22:15:10|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|0
1726697730000|2024-09-18 22:15:30|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|42853.6|42833.6|2
1726697760000|2024-09-18 22:16:00|42854.2|42834.2|42863.6|42843.6|42863.6|42843.6|42854.2|42834.2|6
1726697770000|2024-09-18 22:16:10|42864.2|42844.2|42866.1|42846.1|42866.1|42846.1|42864.2|42844.2|6
1726697780000|2024-09-18 22:16:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|6
1726697820000|2024-09-18 22:17:00|||||||||2
1726697830000|2024-09-18 22:17:10|||||||||5
1726697840000|2024-09-18 22:17:20|||||||||1
1726697850000|2024-09-18 22:17:30|||||||||2
1726697860000|2024-09-18 22:17:40|||||||||1
1726697880000|2024-09-18 22:18:00|42870.5|42850.5|42871.1|42851.1|42871.1|42851.1|42870.5|42850.5|2
1726697890000|2024-09-18 22:18:10|||||||||7
1726697910000|2024-09-18 22:18:30|||||||||1
1726697930000|2024-09-18 22:18:50|42873.6|42853.6|42871.1|42851.1|42873.6|42853.6|42871.1|42851.1|0
1726697940000|2024-09-18 22:19:00|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|3
1726697950000|2024-09-18 22:19:10|||||||||2
1726697960000|2024-09-18 22:19:20|||||||||1
1726697990000|2024-09-18 22:19:50|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|3
1726698000000|2024-09-18 22:20:00|42870.5|42850.5|42871.1|42851.1|42871.1|42851.1|42870.5|42850.5|1
1726698010000|2024-09-18 22:20:10|42868.6|42848.6|42866.7|42846.7|42868.6|42848.6|42866.7|42846.7|1
1726698030000|2024-09-18 22:20:30|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1726698040000|2024-09-18 22:20:40|42868|42848|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|0
1726698070000|2024-09-18 22:21:10|42864.2|42844.2|42866.1|42846.1|42866.1|42846.1|42864.2|42844.2|0
1726698080000|2024-09-18 22:21:20|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|0
1726698090000|2024-09-18 22:21:30|42866.1|42846.1|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|0
1726698120000|2024-09-18 22:22:00|||||||||1
1726698130000|2024-09-18 22:22:10|||||||||1
1726698160000|2024-09-18 22:22:40|||||||||1
1726698200000|2024-09-18 22:23:20|42866.7|42846.7|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|0
1726698220000|2024-09-18 22:23:40|42866.1|42846.1|42861.7|42841.7|42866.1|42846.1|42861.7|42841.7|1
1726698230000|2024-09-18 22:23:50|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|0
1726698240000|2024-09-18 22:24:00|||||||||18
1726698250000|2024-09-18 22:24:10|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|37
1726698260000|2024-09-18 22:24:20|42866.7|42846.7|42866.1|42846.1|42866.7|42846.7|42866.1|42846.1|2
1726698290000|2024-09-18 22:24:50|||||||||2
1726698300000|2024-09-18 22:25:00|||||||||2
1726698340000|2024-09-18 22:25:40|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|42863.6|42843.6|2
1726698370000|2024-09-18 22:26:10|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|2
1726698390000|2024-09-18 22:26:30|42868.6|42848.6|42868.6|42848.6|42870.5|42850.5|42868.6|42848.6|4
1726698400000|2024-09-18 22:26:40|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|0
1726698410000|2024-09-18 22:26:50|42869.2|42849.2|42868.6|42848.6|42869.2|42849.2|42868.6|42848.6|1
1726698430000|2024-09-18 22:27:10|42871.1|42851.1|42873.6|42853.6|42873.6|42853.6|42871.1|42851.1|0
1726698440000|2024-09-18 22:27:20|42871.7|42851.7|42871.1|42851.1|42871.7|42851.7|42871.1|42851.1|0
1726698450000|2024-09-18 22:27:30|42870.5|42850.5|42868.6|42848.6|42870.5|42850.5|42868.6|42848.6|0
1726698470000|2024-09-18 22:27:50|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|42871.7|42851.7|0
1726698480000|2024-09-18 22:28:00|42871.1|42851.1|42869.2|42849.2|42871.1|42851.1|42869.2|42849.2|0
1726698490000|2024-09-18 22:28:10|42869.3|42849.3|42869.3|42849.3|42871.1|42851.1|42869.3|42849.3|0
1726698510000|2024-09-18 22:28:30|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|1
1726698520000|2024-09-18 22:28:40|42871.8|42851.8|42869.3|42849.3|42873.6|42853.6|42869.3|42849.3|4
1726698530000|2024-09-18 22:28:50|||||||||3
1726698540000|2024-09-18 22:29:00|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|1
1726698550000|2024-09-18 22:29:10|42869.3|42849.3|42871.8|42851.8|42871.8|42851.8|42867.4|42847.4|1
1726698580000|2024-09-18 22:29:40|42869.9|42849.9|42871.1|42851.1|42871.1|42851.1|42869.9|42849.9|0
1726698590000|2024-09-18 22:29:50|42873.6|42853.6|42870.5|42850.5|42873.6|42853.6|42868.6|42848.6|0
1726698600000|2024-09-18 22:30:00|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|1
1726698620000|2024-09-18 22:30:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|0
1726698640000|2024-09-18 22:30:40|||||||||1
1726698660000|2024-09-18 22:31:00|||||||||1
1726698690000|2024-09-18 22:31:30|42866.8|42846.8|42868.6|42848.6|42868.6|42848.6|42866.8|42846.8|3
1726698720000|2024-09-18 22:32:00|42871.1|42851.1|42868.6|42848.6|42871.1|42851.1|42868.6|42848.6|1
1726698740000|2024-09-18 22:32:20|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|2
1726698750000|2024-09-18 22:32:30|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|0
1726698760000|2024-09-18 22:32:40|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|1
1726698780000|2024-09-18 22:33:00|||||||||2
1726698790000|2024-09-18 22:33:10|||||||||2
1726698890000|2024-09-18 22:34:50|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|7
1726698950000|2024-09-18 22:35:50|42869.9|42849.9|42868.6|42848.6|42869.9|42849.9|42868.6|42848.6|0
1726698960000|2024-09-18 22:36:00|||||||||1
1726698970000|2024-09-18 22:36:10|42866.8|42846.8|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|0
1726698980000|2024-09-18 22:36:20|42866.8|42846.8|42866.1|42846.1|42866.8|42846.8|42866.1|42846.1|0
1726698990000|2024-09-18 22:36:30|42868.6|42848.6|42871.1|42851.1|42871.1|42851.1|42868.6|42848.6|3
1726699020000|2024-09-18 22:37:00|42871.2|42851.2|42869.3|42849.3|42871.2|42851.2|42869.3|42849.3|0
1726699030000|2024-09-18 22:37:10|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|42868.7|42848.7|0
1726699050000|2024-09-18 22:37:30|42869.3|42849.3|42871.2|42851.2|42871.2|42851.2|42869.3|42849.3|1
1726699060000|2024-09-18 22:37:40|||||||||2
1726699100000|2024-09-18 22:38:20|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|2
1726699110000|2024-09-18 22:38:30|42873.7|42853.7|42873|42853|42873.7|42853.7|42871.2|42851.2|0
1726699120000|2024-09-18 22:38:40|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|42873.7|42853.7|0
1726699130000|2024-09-18 22:38:50|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|42871.2|42851.2|1
1726699140000|2024-09-18 22:39:00|42871.8|42851.8|42873.7|42853.7|42873.7|42853.7|42871.8|42851.8|0
1726699150000|2024-09-18 22:39:10|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|3
1726699170000|2024-09-18 22:39:30|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|1
1726699180000|2024-09-18 22:39:40|||||||||1
1726699190000|2024-09-18 22:39:50|42885.5|42865.5|42883.7|42863.7|42885.5|42865.5|42883.7|42863.7|2
1726699200000|2024-09-18 22:40:00|||||||||2
1726699260000|2024-09-18 22:41:00|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|42884.3|42864.3|3
1726699270000|2024-09-18 22:41:10|42884.9|42864.9|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|1
1726699290000|2024-09-18 22:41:30|||||||||2
1726699300000|2024-09-18 22:41:40|42889.9|42869.9|42887.4|42867.4|42889.9|42869.9|42887.4|42867.4|0
1726699310000|2024-09-18 22:41:50|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|0
1726699320000|2024-09-18 22:42:00|42889.3|42869.3|42889.9|42869.9|42889.9|42869.9|42889.3|42869.3|0
1726699330000|2024-09-18 22:42:10|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|0
1726699350000|2024-09-18 22:42:30|42891.2|42871.2|42889.3|42869.3|42891.2|42871.2|42889.3|42869.3|1
1726699360000|2024-09-18 22:42:40|||||||||2
1726699370000|2024-09-18 22:42:50|||||||||2
1726699390000|2024-09-18 22:43:10|||||||||2
1726699410000|2024-09-18 22:43:30|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|0
1726699420000|2024-09-18 22:43:40|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|1
1726699430000|2024-09-18 22:43:50|||||||||1
1726699440000|2024-09-18 22:44:00|||||||||1
1726699450000|2024-09-18 22:44:10|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|42892.4|42872.4|1
1726699460000|2024-09-18 22:44:20|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|2
1726699470000|2024-09-18 22:44:30|||||||||1
1726699480000|2024-09-18 22:44:40|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|0
1726699490000|2024-09-18 22:44:50|42896.2|42876.2|42894.3|42874.3|42896.2|42876.2|42894.3|42874.3|0
1726699500000|2024-09-18 22:45:00|42896.8|42876.8|42891.2|42871.2|42896.8|42876.8|42891.2|42871.2|1
1726699510000|2024-09-18 22:45:10|42891.8|42871.8|42888.7|42868.7|42891.8|42871.8|42888.7|42868.7|0
1726699520000|2024-09-18 22:45:20|42888|42868|42886.2|42866.2|42888|42868|42886.2|42866.2|1
1726699570000|2024-09-18 22:46:10|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|1
1726699660000|2024-09-18 22:47:40|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1726699670000|2024-09-18 22:47:50|42884.3|42864.3|42883.7|42863.7|42884.3|42864.3|42883.7|42863.7|2
1726699680000|2024-09-18 22:48:00|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|1
1726699730000|2024-09-18 22:48:50|42879.3|42859.3|42878.7|42858.7|42879.3|42859.3|42878.7|42858.7|3
1726699740000|2024-09-18 22:49:00|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|42876.2|42856.2|1
1726699760000|2024-09-18 22:49:20|42868.7|42848.7|42866.2|42846.2|42868.7|42848.7|42866.2|42846.2|6
1726699770000|2024-09-18 22:49:30|42861.2|42841.2|42846.2|42826.2|42861.2|42841.2|42846.2|42826.2|15
1726699780000|2024-09-18 22:49:40|42845.6|42825.6|42824.9|42804.9|42845.6|42825.6|42824.9|42804.9|24
1726699790000|2024-09-18 22:49:50|42822.4|42802.4|42808.1|42788.1|42822.4|42802.4|42808.1|42788.1|10
1726699800000|2024-09-18 22:50:00|42813.1|42793.1|42799.3|42779.3|42818.7|42798.7|42799.3|42779.3|28
1726699810000|2024-09-18 22:50:10|42799.9|42779.9|42817.4|42797.4|42817.4|42797.4|42798.1|42778.1|25
1726699820000|2024-09-18 22:50:20|42819.9|42799.9|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|4
1726699840000|2024-09-18 22:50:40|42824.3|42804.3|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|0
1726699870000|2024-09-18 22:51:10|42829.3|42809.3|42827.4|42807.4|42829.3|42809.3|42827.4|42807.4|6
1726699880000|2024-09-18 22:51:20|42829.3|42809.3|42836.8|42816.8|42836.8|42816.8|42829.3|42809.3|0
1726699890000|2024-09-18 22:51:30|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|2
1726699910000|2024-09-18 22:51:50|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|1
1726699920000|2024-09-18 22:52:00|42843.1|42823.1|42847.4|42827.4|42847.4|42827.4|42843.1|42823.1|0
1726699940000|2024-09-18 22:52:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1726699950000|2024-09-18 22:52:30|42854.9|42834.9|42851.8|42831.8|42854.9|42834.9|42851.8|42831.8|5
1726699960000|2024-09-18 22:52:40|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|2
1726699980000|2024-09-18 22:53:00|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1726700000000|2024-09-18 22:53:20|42849.9|42829.9|42851.8|42831.8|42851.8|42831.8|42849.9|42829.9|1
1726700020000|2024-09-18 22:53:40|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|42852.4|42832.4|0
1726700050000|2024-09-18 22:54:10|42853.1|42833.1|42854.9|42834.9|42854.9|42834.9|42853.1|42833.1|0
1726700070000|2024-09-18 22:54:30|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|1
1726700080000|2024-09-18 22:54:40|42859.3|42839.3|42857.4|42837.4|42859.3|42839.3|42857.4|42837.4|0
1726700090000|2024-09-18 22:54:50|42858.1|42838.1|42859.9|42839.9|42859.9|42839.9|42858.1|42838.1|1
1726700100000|2024-09-18 22:55:00|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1726700110000|2024-09-18 22:55:10|42862.4|42842.4|42867.4|42847.4|42867.4|42847.4|42862.4|42842.4|0
1726700120000|2024-09-18 22:55:20|42868.1|42848.1|42876.8|42856.8|42876.8|42856.8|42868.1|42848.1|1
1726700130000|2024-09-18 22:55:30|42881.2|42861.2|42887.5|42867.5|42887.5|42867.5|42881.2|42861.2|5
1726700140000|2024-09-18 22:55:40|42886.8|42866.8|42885|42865|42886.8|42866.8|42885|42865|3
1726700150000|2024-09-18 22:55:50|42885.6|42865.6|42885.6|42865.6|42887.5|42867.5|42885.6|42865.6|0
1726700160000|2024-09-18 22:56:00|42885|42865|42885|42865|42885|42865|42885|42865|0
1726700170000|2024-09-18 22:56:10|42885.6|42865.6|42886.8|42866.8|42886.8|42866.8|42885.6|42865.6|0
1726700180000|2024-09-18 22:56:20|42885|42865|42883.1|42863.1|42885|42865|42883.1|42863.1|0
1726700190000|2024-09-18 22:56:30|42882.5|42862.5|42882.5|42862.5|42882.5|42862.5|42880.6|42860.6|1
1726700200000|2024-09-18 22:56:40|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42880|42860|0
1726700220000|2024-09-18 22:57:00|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1726700230000|2024-09-18 22:57:10|42875|42855|42875|42855|42875|42855|42875|42855|1
1726700260000|2024-09-18 22:57:40|42874.3|42854.3|42870|42850|42874.3|42854.3|42870|42850|2
1726700270000|2024-09-18 22:57:50|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1726700290000|2024-09-18 22:58:10|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|0
1726700300000|2024-09-18 22:58:20|42870|42850|42871.8|42851.8|42871.8|42851.8|42870|42850|4
1726700310000|2024-09-18 22:58:30|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|0
1726700330000|2024-09-18 22:58:50|42875|42855|42875|42855|42875|42855|42875|42855|0
1726700340000|2024-09-18 22:59:00|42872.5|42852.5|42867.5|42847.5|42872.5|42852.5|42867.5|42847.5|2
1726700360000|2024-09-18 22:59:20|42865.6|42845.6|42866.8|42846.8|42866.8|42846.8|42865|42845|0
1726700370000|2024-09-18 22:59:30|42867.5|42847.5|42865|42845|42867.5|42847.5|42865|42845|1
1726700400000|2024-09-18 23:00:00|42862.5|42842.5|42858.7|42838.7|42862.5|42842.5|42855|42835|5
1726700410000|2024-09-18 23:00:10|42860|42840|42860|42840|42860|42840|42860|42840|0
1726700420000|2024-09-18 23:00:20|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|42863.7|42843.7|16
1726700430000|2024-09-18 23:00:30|42863.1|42843.1|42856.8|42836.8|42863.1|42843.1|42856.8|42836.8|0
1726700440000|2024-09-18 23:00:40|42857.5|42837.5|42860|42840|42860|42840|42857.5|42837.5|6
1726700460000|2024-09-18 23:01:00|42858.1|42838.1|42855|42835|42858.1|42838.1|42855|42835|3
1726700470000|2024-09-18 23:01:10|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|1
1726700490000|2024-09-18 23:01:30|42855|42835|42856.8|42836.8|42856.8|42836.8|42855|42835|4
1726700500000|2024-09-18 23:01:40|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|1
1726700510000|2024-09-18 23:01:50|||||||||2
1726700530000|2024-09-18 23:02:10|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|0
1726700540000|2024-09-18 23:02:20|42857.5|42837.5|42853.1|42833.1|42857.5|42837.5|42853.1|42833.1|1
1726700550000|2024-09-18 23:02:30|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|42852.5|42832.5|0
1726700560000|2024-09-18 23:02:40|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42847.5|42827.5|0
1726700570000|2024-09-18 23:02:50|42847.5|42827.5|42845.6|42825.6|42847.5|42827.5|42845.6|42825.6|1
1726700580000|2024-09-18 23:03:00|42848.1|42828.1|42843.1|42823.1|42848.1|42828.1|42843.1|42823.1|0
1726700600000|2024-09-18 23:03:20|||||||||4
1726700640000|2024-09-18 23:04:00|||||||||1
1726700650000|2024-09-18 23:04:10|42841.2|42821.2|42838.1|42818.1|42841.2|42821.2|42838.1|42818.1|2
1726700660000|2024-09-18 23:04:20|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|0
1726700670000|2024-09-18 23:04:30|42836.2|42816.2|42833.1|42813.1|42836.2|42816.2|42833.1|42813.1|2
1726700690000|2024-09-18 23:04:50|42831.2|42811.2|42826.2|42806.2|42831.2|42811.2|42826.2|42806.2|4
1726700700000|2024-09-18 23:05:00|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|2
1726700720000|2024-09-18 23:05:20|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|0
1726700740000|2024-09-18 23:05:40|||||||||1
1726700750000|2024-09-18 23:05:50|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|42830.6|42810.6|0
1726700770000|2024-09-18 23:06:10|42828.1|42808.1|42825.6|42805.6|42828.1|42808.1|42825.6|42805.6|0
1726700810000|2024-09-18 23:06:50|||||||||1
1726700860000|2024-09-18 23:07:40|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|3
1726700880000|2024-09-18 23:08:00|42818.7|42798.7|42820.6|42800.6|42820.6|42800.6|42818.7|42798.7|4
1726700890000|2024-09-18 23:08:10|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|3
1726700900000|2024-09-18 23:08:20|42813.1|42793.1|42808.7|42788.7|42813.1|42793.1|42808.7|42788.7|1
1726700910000|2024-09-18 23:08:30|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|3
1726700920000|2024-09-18 23:08:40|42812.5|42792.5|42813.1|42793.1|42813.1|42793.1|42808.1|42788.1|3
1726700940000|2024-09-18 23:09:00|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726700950000|2024-09-18 23:09:10|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|42808.7|42788.7|1
1726700980000|2024-09-18 23:09:40|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|5
1726701000000|2024-09-18 23:10:00|42804.4|42784.4|42805|42785|42805|42785|42803.1|42783.1|2
1726701010000|2024-09-18 23:10:10|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1726701020000|2024-09-18 23:10:20|42805|42785|42808.1|42788.1|42808.1|42788.1|42803.1|42783.1|3
1726701030000|2024-09-18 23:10:30|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|42805.6|42785.6|0
1726701040000|2024-09-18 23:10:40|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1726701050000|2024-09-18 23:10:50|42804.4|42784.4|42808.1|42788.1|42808.1|42788.1|42804.4|42784.4|0
1726701060000|2024-09-18 23:11:00|||||||||1
1726701070000|2024-09-18 23:11:10|42806.2|42786.2|42808.1|42788.1|42808.1|42788.1|42806.2|42786.2|0
1726701090000|2024-09-18 23:11:30|42810.6|42790.6|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|2
1726701110000|2024-09-18 23:11:50|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|42810.6|42790.6|0
1726701130000|2024-09-18 23:12:10|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|1
1726701140000|2024-09-18 23:12:20|42803.1|42783.1|42802.5|42782.5|42803.1|42783.1|42802.5|42782.5|2
1726701150000|2024-09-18 23:12:30|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|0
1726701160000|2024-09-18 23:12:40|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|0
1726701180000|2024-09-18 23:13:00|42800.6|42780.6|42805.6|42785.6|42805.6|42785.6|42800.6|42780.6|1
1726701200000|2024-09-18 23:13:20|||||||||1
1726701210000|2024-09-18 23:13:30|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|42807.5|42787.5|0
1726701220000|2024-09-18 23:13:40|42808.1|42788.1|42813.1|42793.1|42813.1|42793.1|42808.1|42788.1|0
1726701230000|2024-09-18 23:13:50|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|1
1726701240000|2024-09-18 23:14:00|||||||||1
1726701280000|2024-09-18 23:14:40|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|42818.1|42798.1|0
1726701290000|2024-09-18 23:14:50|42817.5|42797.5|42813.1|42793.1|42817.5|42797.5|42813.1|42793.1|0
1726701340000|2024-09-18 23:15:40|42811.3|42791.3|42808.8|42788.8|42811.3|42791.3|42808.8|42788.8|1
1726701350000|2024-09-18 23:15:50|42808.1|42788.1|42805.6|42785.6|42808.1|42788.1|42805.6|42785.6|0
1726701360000|2024-09-18 23:16:00|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|42803.1|42783.1|1
1726701410000|2024-09-18 23:16:50|42802.5|42782.5|42793.1|42773.1|42802.5|42782.5|42793.1|42773.1|2
1726701420000|2024-09-18 23:17:00|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|0
1726701430000|2024-09-18 23:17:10|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|42793.1|42773.1|2
1726701440000|2024-09-18 23:17:20|42791.3|42771.3|42790.6|42770.6|42791.3|42771.3|42790.6|42770.6|2
1726701450000|2024-09-18 23:17:30|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|42788.8|42768.8|0
1726701470000|2024-09-18 23:17:50|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|42790.6|42770.6|3
1726701490000|2024-09-18 23:18:10|42790|42770|42790.6|42770.6|42790.6|42770.6|42790|42770|1
1726701540000|2024-09-18 23:19:00|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|1
1726701560000|2024-09-18 23:19:20|42790|42770|42788.1|42768.1|42790|42770|42788.1|42768.1|1
1726701580000|2024-09-18 23:19:40|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|42785.6|42765.6|0
1726701590000|2024-09-18 23:19:50|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42785.6|42765.6|2
1726701690000|2024-09-18 23:21:30|||||||||5
1726701710000|2024-09-18 23:21:50|42785.6|42765.6|42785|42765|42785.6|42765.6|42785|42765|6
1726701720000|2024-09-18 23:22:00|42783.1|42763.1|42775.7|42755.7|42783.1|42763.1|42775.7|42755.7|13
1726701730000|2024-09-18 23:22:10|42773.8|42753.8|42770.7|42750.7|42773.8|42753.8|42770.7|42750.7|0
1726701740000|2024-09-18 23:22:20|||||||||1
1726701770000|2024-09-18 23:22:50|42770|42750|42768.2|42748.2|42770.7|42750.7|42768.2|42748.2|3
1726701780000|2024-09-18 23:23:00|42766.3|42746.3|42765.7|42745.7|42766.3|42746.3|42765.7|42745.7|0
1726701790000|2024-09-18 23:23:10|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|3
1726701800000|2024-09-18 23:23:20|||||||||13
1726701810000|2024-09-18 23:23:30|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|0
1726701830000|2024-09-18 23:23:50|||||||||3
1726701840000|2024-09-18 23:24:00|42756.3|42736.3|42758.2|42738.2|42758.2|42738.2|42756.3|42736.3|0
1726701880000|2024-09-18 23:24:40|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|0
1726701890000|2024-09-18 23:24:50|42753.2|42733.2|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|8
1726701900000|2024-09-18 23:25:00|42746.3|42726.3|42755.7|42735.7|42755.7|42735.7|42746.3|42726.3|8
1726701910000|2024-09-18 23:25:10|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|42757.5|42737.5|0
1726701920000|2024-09-18 23:25:20|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|42759.4|42739.4|4
1726701930000|2024-09-18 23:25:30|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|3
1726701940000|2024-09-18 23:25:40|42755|42735|42753.2|42733.2|42755|42735|42753.2|42733.2|1
1726701970000|2024-09-18 23:26:10|42749.4|42729.4|42746.3|42726.3|42749.4|42729.4|42746.3|42726.3|3
1726701980000|2024-09-18 23:26:20|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|0
1726701990000|2024-09-18 23:26:30|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|2
1726702000000|2024-09-18 23:26:40|42737.5|42717.5|42736.3|42716.3|42737.5|42717.5|42736.3|42716.3|4
1726702020000|2024-09-18 23:27:00|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1726702030000|2024-09-18 23:27:10|42733.8|42713.8|42733.2|42713.2|42733.8|42713.8|42733.2|42713.2|2
1726702040000|2024-09-18 23:27:20|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|0
1726702050000|2024-09-18 23:27:30|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|1
1726702060000|2024-09-18 23:27:40|42735|42715|42730.7|42710.7|42735|42715|42730.7|42710.7|3
1726702080000|2024-09-18 23:28:00|42728.8|42708.8|42730.7|42710.7|42730.7|42710.7|42728.8|42708.8|4
1726702090000|2024-09-18 23:28:10|42730|42710|42728.2|42708.2|42730|42710|42728.2|42708.2|2
1726702100000|2024-09-18 23:28:20|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|42730.7|42710.7|0
1726702120000|2024-09-18 23:28:40|42731.3|42711.3|42730.7|42710.7|42731.3|42711.3|42730.7|42710.7|1
1726702130000|2024-09-18 23:28:50|42733.2|42713.2|42730.7|42710.7|42733.2|42713.2|42730.7|42710.7|2
1726702140000|2024-09-18 23:29:00|42731.3|42711.3|42733.2|42713.2|42733.2|42713.2|42731.3|42711.3|2
1726702160000|2024-09-18 23:29:20|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|42735.7|42715.7|5
1726702180000|2024-09-18 23:29:40|||||||||2
1726702190000|2024-09-18 23:29:50|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|3
1726702200000|2024-09-18 23:30:00|42736.3|42716.3|42738.2|42718.2|42740.7|42720.7|42735.7|42715.7|9
1726702210000|2024-09-18 23:30:10|42740|42720|42740.7|42720.7|42740.7|42720.7|42740|42720|0
1726702220000|2024-09-18 23:30:20|42738.2|42718.2|42735.7|42715.7|42738.2|42718.2|42735.7|42715.7|1
1726702230000|2024-09-18 23:30:30|||||||||1
1726702240000|2024-09-18 23:30:40|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|2
1726702250000|2024-09-18 23:30:50|42733.2|42713.2|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|1
1726702260000|2024-09-18 23:31:00|42733.8|42713.8|42735.7|42715.7|42735.7|42715.7|42733.2|42713.2|5
1726702280000|2024-09-18 23:31:20|42742.6|42722.6|42750.7|42730.7|42750.7|42730.7|42742.6|42722.6|6
1726702290000|2024-09-18 23:31:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|2
1726702310000|2024-09-18 23:31:50|42753.8|42733.8|42755.7|42735.7|42755.7|42735.7|42753.8|42733.8|1
1726702320000|2024-09-18 23:32:00|||||||||3
1726702330000|2024-09-18 23:32:10|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.7|42730.7|1
1726702340000|2024-09-18 23:32:20|42751.3|42731.3|42753.8|42733.8|42755.7|42735.7|42750.7|42730.7|0
1726702350000|2024-09-18 23:32:30|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|0
1726702370000|2024-09-18 23:32:50|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|2
1726702380000|2024-09-18 23:33:00|42755.7|42735.7|42753.2|42733.2|42758.2|42738.2|42753.2|42733.2|0
1726702390000|2024-09-18 23:33:10|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|0
1726702420000|2024-09-18 23:33:40|42755.1|42735.1|42753.2|42733.2|42755.1|42735.1|42753.2|42733.2|2
1726702440000|2024-09-18 23:34:00|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|42750.7|42730.7|0
1726702460000|2024-09-18 23:34:20|||||||||1
1726702470000|2024-09-18 23:34:30|||||||||1
1726702490000|2024-09-18 23:34:50|||||||||1
1726702510000|2024-09-18 23:35:10|42752.6|42732.6|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|5
1726702530000|2024-09-18 23:35:30|42750.1|42730.1|42750.7|42730.7|42750.7|42730.7|42748.8|42728.8|0
1726702540000|2024-09-18 23:35:40|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|1
1726702550000|2024-09-18 23:35:50|42753.8|42733.8|42760.7|42740.7|42760.7|42740.7|42753.8|42733.8|7
1726702560000|2024-09-18 23:36:00|42762.6|42742.6|42763.2|42743.2|42763.2|42743.2|42762.6|42742.6|0
1726702570000|2024-09-18 23:36:10|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|1
1726702580000|2024-09-18 23:36:20|42756.9|42736.9|42753.8|42733.8|42756.9|42736.9|42753.8|42733.8|3
1726702590000|2024-09-18 23:36:30|42754.4|42734.4|42751.9|42731.9|42754.4|42734.4|42751.9|42731.9|1
1726702600000|2024-09-18 23:36:40|42752.6|42732.6|42755.7|42735.7|42755.7|42735.7|42751.9|42731.9|6
1726702610000|2024-09-18 23:36:50|42761.3|42741.3|42766.9|42746.9|42766.9|42746.9|42761.3|42741.3|3
1726702620000|2024-09-18 23:37:00|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|0
1726702630000|2024-09-18 23:37:10|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|0
1726702660000|2024-09-18 23:37:40|42764.4|42744.4|42762.6|42742.6|42764.4|42744.4|42762.6|42742.6|2
1726702670000|2024-09-18 23:37:50|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|42766.9|42746.9|1
1726702680000|2024-09-18 23:38:00|||||||||1
1726702690000|2024-09-18 23:38:10|||||||||3
1726702700000|2024-09-18 23:38:20|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|42769.4|42749.4|0
1726702720000|2024-09-18 23:38:40|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1726702730000|2024-09-18 23:38:50|42773.8|42753.8|42774.4|42754.4|42774.4|42754.4|42773.8|42753.8|0
1726702740000|2024-09-18 23:39:00|||||||||3
1726702800000|2024-09-18 23:40:00|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|42771.9|42751.9|0
1726702810000|2024-09-18 23:40:10|42774.4|42754.4|42771.9|42751.9|42774.4|42754.4|42771.9|42751.9|0
1726702830000|2024-09-18 23:40:30|42772|42752|42777|42757|42777|42757|42772|42752|0
1726702880000|2024-09-18 23:41:20|42776.3|42756.3|42774.5|42754.5|42776.3|42756.3|42774.5|42754.5|0
1726702890000|2024-09-18 23:41:30|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|2
1726702920000|2024-09-18 23:42:00|42775.7|42755.7|42774.5|42754.5|42775.7|42755.7|42774.5|42754.5|2
1726702930000|2024-09-18 23:42:10|42772|42752|42772|42752|42772|42752|42772|42752|0
1726702940000|2024-09-18 23:42:20|42774.5|42754.5|42777|42757|42777|42757|42774.5|42754.5|0
1726702960000|2024-09-18 23:42:40|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|1
1726702970000|2024-09-18 23:42:50|42776.3|42756.3|42777|42757|42777|42757|42776.3|42756.3|1
1726702980000|2024-09-18 23:43:00|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|1
1726702990000|2024-09-18 23:43:10|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703000000|2024-09-18 23:43:20|42775.1|42755.1|42777|42757|42777|42757|42774.5|42754.5|0
1726703020000|2024-09-18 23:43:40|42778.8|42758.8|42779.5|42759.5|42779.5|42759.5|42778.8|42758.8|0
1726703040000|2024-09-18 23:44:00|42777|42757|42778.8|42758.8|42778.8|42758.8|42777|42757|1
1726703050000|2024-09-18 23:44:10|42777|42757|42775.1|42755.1|42777|42757|42775.1|42755.1|0
1726703070000|2024-09-18 23:44:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1726703080000|2024-09-18 23:44:40|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703090000|2024-09-18 23:44:50|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703100000|2024-09-18 23:45:00|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703120000|2024-09-18 23:45:20|42779.5|42759.5|42777|42757|42779.5|42759.5|42777|42757|0
1726703150000|2024-09-18 23:45:50|42778.8|42758.8|42779.5|42759.5|42779.5|42759.5|42778.8|42758.8|0
1726703160000|2024-09-18 23:46:00|42777|42757|42776.3|42756.3|42777|42757|42776.3|42756.3|1
1726703190000|2024-09-18 23:46:30|42777|42757|42777|42757|42777|42757|42777|42757|2
1726703200000|2024-09-18 23:46:40|||||||||1
1726703210000|2024-09-18 23:46:50|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|0
1726703230000|2024-09-18 23:47:10|42777|42757|42777|42757|42777|42757|42777|42757|1
1726703240000|2024-09-18 23:47:20|42774.5|42754.5|42777.6|42757.6|42779.5|42759.5|42774.5|42754.5|5
1726703250000|2024-09-18 23:47:30|42777|42757|42777.6|42757.6|42779.5|42759.5|42777|42757|0
1726703260000|2024-09-18 23:47:40|42777|42757|42779.5|42759.5|42779.5|42759.5|42777|42757|0
1726703280000|2024-09-18 23:48:00|42782|42762|42782|42762|42782|42762|42782|42762|1
1726703290000|2024-09-18 23:48:10|42781.3|42761.3|42779.5|42759.5|42781.3|42761.3|42779.5|42759.5|1
1726703300000|2024-09-18 23:48:20|42782|42762|42782|42762|42782|42762|42782|42762|0
1726703310000|2024-09-18 23:48:30|42781.3|42761.3|42779.5|42759.5|42781.3|42761.3|42779.5|42759.5|0
1726703320000|2024-09-18 23:48:40|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|42778.8|42758.8|0
1726703330000|2024-09-18 23:48:50|42777|42757|42780.7|42760.7|42780.7|42760.7|42777|42757|0
1726703340000|2024-09-18 23:49:00|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|0
1726703360000|2024-09-18 23:49:20|42779.5|42759.5|42782|42762|42782|42762|42778.8|42758.8|1
1726703370000|2024-09-18 23:49:30|42780.1|42760.1|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|0
1726703380000|2024-09-18 23:49:40|42779.5|42759.5|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|0
1726703400000|2024-09-18 23:50:00|||||||||1
1726703410000|2024-09-18 23:50:10|42777.6|42757.6|42773.9|42753.9|42777.6|42757.6|42773.9|42753.9|9
1726703420000|2024-09-18 23:50:20|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|42778.9|42758.9|1
1726703430000|2024-09-18 23:50:30|||||||||2
1726703460000|2024-09-18 23:51:00|42780.7|42760.7|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|0
1726703470000|2024-09-18 23:51:10|42780.7|42760.7|42777|42757|42781.4|42761.4|42777|42757|12
1726703480000|2024-09-18 23:51:20|42775.7|42755.7|42768.9|42748.9|42775.7|42755.7|42768.9|42748.9|5
1726703490000|2024-09-18 23:51:30|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|0
1726703500000|2024-09-18 23:51:40|42767|42747|42768.9|42748.9|42768.9|42748.9|42767|42747|10
1726703520000|2024-09-18 23:52:00|42770.7|42750.7|42773.2|42753.2|42773.2|42753.2|42770.7|42750.7|1
1726703540000|2024-09-18 23:52:20|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1726703560000|2024-09-18 23:52:40|42769.5|42749.5|42771.4|42751.4|42771.4|42751.4|42768.9|42748.9|0
1726703570000|2024-09-18 23:52:50|42773.9|42753.9|42772|42752|42773.9|42753.9|42772|42752|0
1726703580000|2024-09-18 23:53:00|42773.9|42753.9|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|0
1726703600000|2024-09-18 23:53:20|42772|42752|42773.9|42753.9|42773.9|42753.9|42772|42752|0
1726703620000|2024-09-18 23:53:40|42776.4|42756.4|42776.4|42756.4|42776.4|42756.4|42773.9|42753.9|2
1726703630000|2024-09-18 23:53:50|42775.7|42755.7|42773.9|42753.9|42775.7|42755.7|42773.9|42753.9|9
1726703640000|2024-09-18 23:54:00|42771.4|42751.4|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|1
1726703650000|2024-09-18 23:54:10|42768.2|42748.2|42768.9|42748.9|42768.9|42748.9|42763.9|42743.9|4
1726703660000|2024-09-18 23:54:20|42770.7|42750.7|42771.4|42751.4|42771.4|42751.4|42770.7|42750.7|20
1726703670000|2024-09-18 23:54:30|||||||||1
1726703680000|2024-09-18 23:54:40|42773.2|42753.2|42771.4|42751.4|42773.9|42753.9|42771.4|42751.4|0
1726703690000|2024-09-18 23:54:50|42773.9|42753.9|42776.4|42756.4|42778.9|42758.9|42773.9|42753.9|5
1726703700000|2024-09-18 23:55:00|42774.5|42754.5|42776.4|42756.4|42776.4|42756.4|42774.5|42754.5|2
1726703710000|2024-09-18 23:55:10|||||||||1
1726703740000|2024-09-18 23:55:40|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|0
1726703770000|2024-09-18 23:56:10|42780.7|42760.7|42781.4|42761.4|42781.4|42761.4|42780.7|42760.7|2
1726703780000|2024-09-18 23:56:20|42783.2|42763.2|42785.7|42765.7|42785.7|42765.7|42783.2|42763.2|6
1726703790000|2024-09-18 23:56:30|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|42788.2|42768.2|2
1726703800000|2024-09-18 23:56:40|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|2
1726703810000|2024-09-18 23:56:50|42788.9|42768.9|42791.4|42771.4|42791.4|42771.4|42788.9|42768.9|3
1726703820000|2024-09-18 23:57:00|||||||||2
1726703850000|2024-09-18 23:57:30|42793.9|42773.9|42796.4|42776.4|42796.4|42776.4|42793.9|42773.9|15
1726703860000|2024-09-18 23:57:40|42798.2|42778.2|42798.2|42778.2|42800.1|42780.1|42798.2|42778.2|2
1726703880000|2024-09-18 23:58:00|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|5
1726703890000|2024-09-18 23:58:10|42798.2|42778.2|42796.4|42776.4|42798.2|42778.2|42796.4|42776.4|2
1726703900000|2024-09-18 23:58:20|42795.7|42775.7|42793.9|42773.9|42795.7|42775.7|42793.9|42773.9|0
1726703910000|2024-09-18 23:58:30|||||||||2
1726703920000|2024-09-18 23:58:40|42791.4|42771.4|42793.9|42773.9|42793.9|42773.9|42791.4|42771.4|1
1726703930000|2024-09-18 23:58:50|||||||||1
1726703940000|2024-09-18 23:59:00|42797.6|42777.6|42798.9|42778.9|42800.8|42780.8|42797.6|42777.6|7
1726703950000|2024-09-18 23:59:10|42800.8|42780.8|42801.4|42781.4|42801.4|42781.4|42800.8|42780.8|3
1726703960000|2024-09-18 23:59:20|||||||||1
1726703970000|2024-09-18 23:59:30|||||||||6
1726703980000|2024-09-18 23:59:40|42802|42782|42818.9|42798.9|42818.9|42798.9|42802|42782|14
1726703990000|2024-09-18 23:59:50|42818.3|42798.3|42811.4|42791.4|42818.3|42798.3|42808.9|42788.9|7
1726704000000|2024-09-19 00:00:00|42812|42792|42826.4|42806.4|42838.9|42818.9|42812|42792|40
1726704010000|2024-09-19 00:00:10|42823.9|42803.9|42821.4|42801.4|42823.9|42803.9|42810.1|42790.1|19
1726704020000|2024-09-19 00:00:20|42819.5|42799.5|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|3
1726704030000|2024-09-19 00:00:30|42826.4|42806.4|42818.9|42798.9|42826.4|42806.4|42818.9|42798.9|6
1726704040000|2024-09-19 00:00:40|42816.4|42796.4|42811.4|42791.4|42816.4|42796.4|42811.4|42791.4|4
1726704050000|2024-09-19 00:00:50|42808.9|42788.9|42808.9|42788.9|42813.9|42793.9|42806.4|42786.4|8
1726704060000|2024-09-19 00:01:00|42805.8|42785.8|42813.9|42793.9|42813.9|42793.9|42803.9|42783.9|17
1726704070000|2024-09-19 00:01:10|42813.3|42793.3|42801.4|42781.4|42813.3|42793.3|42798.9|42778.9|6
1726704080000|2024-09-19 00:01:20|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|2
1726704090000|2024-09-19 00:01:30|42797|42777|42796.4|42776.4|42801.4|42781.4|42796.4|42776.4|2
1726704100000|2024-09-19 00:01:40|42798.3|42778.3|42796.4|42776.4|42798.3|42778.3|42796.4|42776.4|0
1726704110000|2024-09-19 00:01:50|42798.9|42778.9|42800.8|42780.8|42800.8|42780.8|42798.9|42778.9|6
1726704120000|2024-09-19 00:02:00|42801.4|42781.4|42797|42777|42803.3|42783.3|42797|42777|4
1726704130000|2024-09-19 00:02:10|||||||||4
1726704140000|2024-09-19 00:02:20|42796.4|42776.4|42792|42772|42798.9|42778.9|42792|42772|2
1726704150000|2024-09-19 00:02:30|42793.9|42773.9|42788.9|42768.9|42796.4|42776.4|42788.9|42768.9|1
1726704160000|2024-09-19 00:02:40|42788.3|42768.3|42787.6|42767.6|42788.3|42768.3|42785.8|42765.8|3
1726704170000|2024-09-19 00:02:50|42788.3|42768.3|42783.9|42763.9|42788.3|42768.3|42783.9|42763.9|2
1726704180000|2024-09-19 00:03:00|42786.4|42766.4|42792|42772|42794.5|42774.5|42786.4|42766.4|5
1726704190000|2024-09-19 00:03:10|42793.9|42773.9|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|10
1726704210000|2024-09-19 00:03:30|42787|42767|42790.8|42770.8|42790.8|42770.8|42786.4|42766.4|6
1726704220000|2024-09-19 00:03:40|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|2
1726704230000|2024-09-19 00:03:50|42793.3|42773.3|42793.9|42773.9|42793.9|42773.9|42793.3|42773.3|1
1726704240000|2024-09-19 00:04:00|42791.4|42771.4|42791.4|42771.4|42796.4|42776.4|42787.6|42767.6|5
1726704250000|2024-09-19 00:04:10|42787|42767|42791.4|42771.4|42791.4|42771.4|42787|42767|0
1726704260000|2024-09-19 00:04:20|42795.8|42775.8|42803.3|42783.3|42803.3|42783.3|42795.8|42775.8|2
1726704270000|2024-09-19 00:04:30|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|1
1726704280000|2024-09-19 00:04:40|42807|42787|42806.4|42786.4|42807|42787|42806.4|42786.4|1
1726704290000|2024-09-19 00:04:50|42807|42787|42807|42787|42810.8|42790.8|42807|42787|10
1726704300000|2024-09-19 00:05:00|42805.1|42785.1|42797|42777|42805.1|42785.1|42797|42777|4
1726704310000|2024-09-19 00:05:10|42794.5|42774.5|42798.9|42778.9|42798.9|42778.9|42793.9|42773.9|0
1726704320000|2024-09-19 00:05:20|42797|42777|42797|42777|42797|42777|42797|42777|0
1726704330000|2024-09-19 00:05:30|42798.9|42778.9|42797|42777|42798.9|42778.9|42797|42777|0
1726704340000|2024-09-19 00:05:40|42798.9|42778.9|42797|42777|42801.4|42781.4|42797|42777|3
1726704350000|2024-09-19 00:05:50|42796.4|42776.4|42793.3|42773.3|42796.4|42776.4|42793.3|42773.3|1
1726704360000|2024-09-19 00:06:00|42791.4|42771.4|42778.9|42758.9|42791.4|42771.4|42778.9|42758.9|11
1726704370000|2024-09-19 00:06:10|42775.1|42755.1|42768.9|42748.9|42775.1|42755.1|42768.9|42748.9|3
1726704380000|2024-09-19 00:06:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42762|42742|1
1726704390000|2024-09-19 00:06:30|42762|42742|42764.5|42744.5|42764.5|42744.5|42762|42742|0
1726704400000|2024-09-19 00:06:40|||||||||2
1726704410000|2024-09-19 00:06:50|42767|42747|42769.5|42749.5|42772|42752|42767|42747|4
1726704430000|2024-09-19 00:07:10|42772|42752|42774.5|42754.5|42774.5|42754.5|42772|42752|11
1726704440000|2024-09-19 00:07:20|42775.2|42755.2|42777|42757|42777|42757|42774.5|42754.5|2
1726704450000|2024-09-19 00:07:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|1
1726704460000|2024-09-19 00:07:40|42776.4|42756.4|42772|42752|42777|42757|42772|42752|1
1726704470000|2024-09-19 00:07:50|42773.9|42753.9|42777|42757|42777|42757|42773.9|42753.9|2
1726704480000|2024-09-19 00:08:00|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|0
1726704490000|2024-09-19 00:08:10|42770.2|42750.2|42774.5|42754.5|42774.5|42754.5|42769.5|42749.5|3
1726704500000|2024-09-19 00:08:20|42775.2|42755.2|42777|42757|42777|42757|42774.5|42754.5|0
1726704510000|2024-09-19 00:08:30|42775.2|42755.2|42779.5|42759.5|42779.5|42759.5|42775.2|42755.2|1
1726704520000|2024-09-19 00:08:40|42777|42757|42777|42757|42777|42757|42772.7|42752.7|2
1726704530000|2024-09-19 00:08:50|42779.5|42759.5|42782|42762|42782|42762|42779.5|42759.5|3
1726704540000|2024-09-19 00:09:00|42784.5|42764.5|42790.2|42770.2|42792|42772|42784.5|42764.5|1
1726704550000|2024-09-19 00:09:10|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|0
1726704560000|2024-09-19 00:09:20|42791.4|42771.4|42794.5|42774.5|42794.5|42774.5|42791.4|42771.4|0
1726704570000|2024-09-19 00:09:30|42796.4|42776.4|42797|42777|42797|42777|42794.5|42774.5|4
1726704580000|2024-09-19 00:09:40|42794.5|42774.5|42792|42772|42794.5|42774.5|42787.7|42767.7|3
1726704590000|2024-09-19 00:09:50|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|6
1726704600000|2024-09-19 00:10:00|42795.2|42775.2|42798.3|42778.3|42798.3|42778.3|42794.5|42774.5|1
1726704610000|2024-09-19 00:10:10|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|4
1726704630000|2024-09-19 00:10:30|42805.2|42785.2|42822|42802|42822|42802|42805.2|42785.2|5
1726704640000|2024-09-19 00:10:40|42822.7|42802.7|42819.5|42799.5|42822.7|42802.7|42819.5|42799.5|3
1726704660000|2024-09-19 00:11:00|42817|42797|42812|42792|42817|42797|42809.5|42789.5|5
1726704670000|2024-09-19 00:11:10|42817|42797|42817|42797|42817|42797|42817|42797|3
1726704680000|2024-09-19 00:11:20|42822|42802|42822|42802|42822|42802|42821.4|42801.4|0
1726704690000|2024-09-19 00:11:30|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|0
1726704700000|2024-09-19 00:11:40|42817|42797|42817|42797|42817|42797|42817|42797|1
1726704710000|2024-09-19 00:11:50|42819.5|42799.5|42817|42797|42819.5|42799.5|42817|42797|1
1726704720000|2024-09-19 00:12:00|42816.4|42796.4|42817|42797|42817|42797|42814.5|42794.5|2
1726704730000|2024-09-19 00:12:10|42818.9|42798.9|42819.5|42799.5|42819.5|42799.5|42818.9|42798.9|0
1726704740000|2024-09-19 00:12:20|42821.4|42801.4|42830.2|42810.2|42830.2|42810.2|42817|42797|7
1726704750000|2024-09-19 00:12:30|42831.4|42811.4|42837|42817|42837|42817|42831.4|42811.4|3
1726704760000|2024-09-19 00:12:40|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42837|42817|7
1726704770000|2024-09-19 00:12:50|42839.5|42819.5|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|0
1726704780000|2024-09-19 00:13:00|42837|42817|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|11
1726704790000|2024-09-19 00:13:10|||||||||1
1726704810000|2024-09-19 00:13:30|42837.7|42817.7|42837|42817|42837.7|42817.7|42837|42817|1
1726704820000|2024-09-19 00:13:40|42837.7|42817.7|42834.5|42814.5|42837.7|42817.7|42834.5|42814.5|1
1726704830000|2024-09-19 00:13:50|42837|42817|42837|42817|42837|42817|42835.2|42815.2|0
1726704840000|2024-09-19 00:14:00|42836.4|42816.4|42837|42817|42837.7|42817.7|42834.5|42814.5|0
1726704850000|2024-09-19 00:14:10|42837.7|42817.7|42836.4|42816.4|42837.7|42817.7|42832.7|42812.7|0
1726704860000|2024-09-19 00:14:20|42833.3|42813.3|42832|42812|42833.3|42813.3|42830.2|42810.2|0
1726704870000|2024-09-19 00:14:30|42832.7|42812.7|42837|42817|42837|42817|42832.7|42812.7|1
1726704880000|2024-09-19 00:14:40|42834.5|42814.5|42838.9|42818.9|42838.9|42818.9|42834.5|42814.5|1
1726704890000|2024-09-19 00:14:50|42840.8|42820.8|42836.4|42816.4|42840.8|42820.8|42836.4|42816.4|5
1726704900000|2024-09-19 00:15:00|42837|42817|42839.5|42819.5|42839.5|42819.5|42837|42817|0
1726704910000|2024-09-19 00:15:10|42838.3|42818.3|42834.5|42814.5|42838.3|42818.3|42832.7|42812.7|4
1726704920000|2024-09-19 00:15:20|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1726704930000|2024-09-19 00:15:30|42837|42817|42836.4|42816.4|42837|42817|42836.4|42816.4|0
1726704940000|2024-09-19 00:15:40|42832|42812|42832|42812|42832|42812|42831.4|42811.4|2
1726704950000|2024-09-19 00:15:50|42831.4|42811.4|42832|42812|42832|42812|42831.4|42811.4|0
1726704960000|2024-09-19 00:16:00|42831.4|42811.4|42832|42812|42834.5|42814.5|42831.4|42811.4|0
1726704970000|2024-09-19 00:16:10|42829.5|42809.5|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|1
1726704980000|2024-09-19 00:16:20|42824.6|42804.6|42817.7|42797.7|42824.6|42804.6|42817.7|42797.7|2
1726704990000|2024-09-19 00:16:30|42817.1|42797.1|42822.1|42802.1|42822.1|42802.1|42817.1|42797.1|2
1726705010000|2024-09-19 00:16:50|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|0
1726705020000|2024-09-19 00:17:00|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42817.1|42797.1|9
1726705030000|2024-09-19 00:17:10|42823.9|42803.9|42822.1|42802.1|42824.6|42804.6|42822.1|42802.1|6
1726705040000|2024-09-19 00:17:20|||||||||1
1726705050000|2024-09-19 00:17:30|42824.6|42804.6|42827.1|42807.1|42827.1|42807.1|42824.6|42804.6|0
1726705080000|2024-09-19 00:18:00|||||||||1
1726705090000|2024-09-19 00:18:10|42830.8|42810.8|42839.6|42819.6|42839.6|42819.6|42830.8|42810.8|17
1726705100000|2024-09-19 00:18:20|42840.2|42820.2|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|1
1726705110000|2024-09-19 00:18:30|42841.4|42821.4|42837.1|42817.1|42841.4|42821.4|42837.1|42817.1|14
1726705120000|2024-09-19 00:18:40|42839.6|42819.6|42842.1|42822.1|42842.1|42822.1|42839.6|42819.6|1
1726705130000|2024-09-19 00:18:50|42841.4|42821.4|42842.1|42822.1|42842.1|42822.1|42841.4|42821.4|0
1726705140000|2024-09-19 00:19:00|42841.4|42821.4|42839.6|42819.6|42841.4|42821.4|42839.6|42819.6|0
1726705150000|2024-09-19 00:19:10|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726705170000|2024-09-19 00:19:30|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|4
1726705180000|2024-09-19 00:19:40|42845.2|42825.2|42847.1|42827.1|42847.1|42827.1|42844.6|42824.6|1
1726705190000|2024-09-19 00:19:50|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|5
1726705200000|2024-09-19 00:20:00|42843.9|42823.9|42837.1|42817.1|42843.9|42823.9|42837.1|42817.1|0
1726705210000|2024-09-19 00:20:10|42837.7|42817.7|42837.1|42817.1|42837.7|42817.7|42837.1|42817.1|0
1726705220000|2024-09-19 00:20:20|42834.6|42814.6|42842.1|42822.1|42842.1|42822.1|42834.6|42814.6|2
1726705230000|2024-09-19 00:20:30|42844.6|42824.6|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|0
1726705250000|2024-09-19 00:20:50|42847.7|42827.7|42847.1|42827.1|42848.9|42828.9|42847.1|42827.1|18
1726705260000|2024-09-19 00:21:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|0
1726705270000|2024-09-19 00:21:10|42847.1|42827.1|42852.1|42832.1|42852.7|42832.7|42847.1|42827.1|2
1726705280000|2024-09-19 00:21:20|42852.7|42832.7|42852.1|42832.1|42852.7|42832.7|42847.7|42827.7|2
1726705290000|2024-09-19 00:21:30|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42849.6|42829.6|1
1726705300000|2024-09-19 00:21:40|42847.7|42827.7|42850.2|42830.2|42852.1|42832.1|42847.7|42827.7|2
1726705310000|2024-09-19 00:21:50|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1726705320000|2024-09-19 00:22:00|42849.6|42829.6|42851.4|42831.4|42853.3|42833.3|42849.6|42829.6|10
1726705330000|2024-09-19 00:22:10|42852.1|42832.1|42845.8|42825.8|42852.1|42832.1|42845.8|42825.8|0
1726705340000|2024-09-19 00:22:20|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42845.8|42825.8|0
1726705350000|2024-09-19 00:22:30|42845.8|42825.8|42845.8|42825.8|42847.7|42827.7|42845.8|42825.8|0
1726705360000|2024-09-19 00:22:40|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1726705370000|2024-09-19 00:22:50|42843.3|42823.3|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|2
1726705380000|2024-09-19 00:23:00|42843.9|42823.9|42848.9|42828.9|42848.9|42828.9|42842.1|42822.1|5
1726705390000|2024-09-19 00:23:10|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|0
1726705400000|2024-09-19 00:23:20|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|1
1726705410000|2024-09-19 00:23:30|||||||||2
1726705420000|2024-09-19 00:23:40|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|0
1726705430000|2024-09-19 00:23:50|42852.1|42832.1|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|2
1726705440000|2024-09-19 00:24:00|42848.3|42828.3|42852.7|42832.7|42852.7|42832.7|42848.3|42828.3|0
1726705450000|2024-09-19 00:24:10|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|4
1726705460000|2024-09-19 00:24:20|42857.7|42837.7|42857.1|42837.1|42857.7|42837.7|42857.1|42837.1|1
1726705470000|2024-09-19 00:24:30|42859.6|42839.6|42857.1|42837.1|42859.6|42839.6|42854.6|42834.6|0
1726705480000|2024-09-19 00:24:40|42854.6|42834.6|42852.1|42832.1|42857.1|42837.1|42852.1|42832.1|2
1726705490000|2024-09-19 00:24:50|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|5
1726705500000|2024-09-19 00:25:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|0
1726705510000|2024-09-19 00:25:10|42842.7|42822.7|42839.6|42819.6|42842.7|42822.7|42839.6|42819.6|2
1726705520000|2024-09-19 00:25:20|42841.4|42821.4|42842.1|42822.1|42844.6|42824.6|42841.4|42821.4|2
1726705530000|2024-09-19 00:25:30|42842.7|42822.7|42842.7|42822.7|42844.6|42824.6|42842.1|42822.1|3
1726705540000|2024-09-19 00:25:40|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42842.7|42822.7|0
1726705550000|2024-09-19 00:25:50|42846.5|42826.5|42849.6|42829.6|42849.6|42829.6|42846.5|42826.5|1
1726705560000|2024-09-19 00:26:00|42847.1|42827.1|42852.1|42832.1|42852.1|42832.1|42847.1|42827.1|0
1726705570000|2024-09-19 00:26:10|42852.7|42832.7|42852.1|42832.1|42852.7|42832.7|42849.6|42829.6|1
1726705590000|2024-09-19 00:26:30|42852.7|42832.7|42847.7|42827.7|42852.7|42832.7|42847.7|42827.7|3
1726705600000|2024-09-19 00:26:40|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|0
1726705610000|2024-09-19 00:26:50|42849.6|42829.6|42847.1|42827.1|42849.6|42829.6|42844.6|42824.6|1
1726705620000|2024-09-19 00:27:00|42845.2|42825.2|42849.6|42829.6|42849.6|42829.6|42844.6|42824.6|1
1726705630000|2024-09-19 00:27:10|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|2
1726705640000|2024-09-19 00:27:20|42849.6|42829.6|42852.1|42832.1|42852.1|42832.1|42847.1|42827.1|0
1726705650000|2024-09-19 00:27:30|||||||||1
1726705670000|2024-09-19 00:27:50|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|0
1726705680000|2024-09-19 00:28:00|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|1
1726705690000|2024-09-19 00:28:10|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|0
1726705700000|2024-09-19 00:28:20|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|0
1726705710000|2024-09-19 00:28:30|42854|42834|42857.1|42837.1|42857.1|42837.1|42854|42834|1
1726705730000|2024-09-19 00:28:50|42859|42839|42857.1|42837.1|42859.6|42839.6|42857.1|42837.1|5
1726705770000|2024-09-19 00:29:30|42855.2|42835.2|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|0
1726705780000|2024-09-19 00:29:40|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42854.6|42834.6|3
1726705790000|2024-09-19 00:29:50|42859.6|42839.6|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|5
1726705800000|2024-09-19 00:30:00|42857.1|42837.1|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|2
1726705820000|2024-09-19 00:30:20|42852.1|42832.1|42845.2|42825.2|42852.1|42832.1|42845.2|42825.2|5
1726705830000|2024-09-19 00:30:30|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|2
1726705840000|2024-09-19 00:30:40|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|0
1726705850000|2024-09-19 00:30:50|42842.7|42822.7|42839.6|42819.6|42842.7|42822.7|42839.6|42819.6|1
1726705860000|2024-09-19 00:31:00|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|1
1726705870000|2024-09-19 00:31:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|0
1726705880000|2024-09-19 00:31:20|42832.1|42812.1|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|2
1726705890000|2024-09-19 00:31:30|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|0
1726705900000|2024-09-19 00:31:40|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.1|42817.1|1
1726705910000|2024-09-19 00:31:50|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726705920000|2024-09-19 00:32:00|42837.7|42817.7|42842.7|42822.7|42842.7|42822.7|42837.7|42817.7|1
1726705930000|2024-09-19 00:32:10|42844.6|42824.6|42847.1|42827.1|42847.1|42827.1|42842.7|42822.7|0
1726705940000|2024-09-19 00:32:20|42843.3|42823.3|42842.7|42822.7|42843.3|42823.3|42842.7|42822.7|0
1726705980000|2024-09-19 00:33:00|42846.5|42826.5|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|0
1726705990000|2024-09-19 00:33:10|42840.2|42820.2|42839.6|42819.6|42840.2|42820.2|42839.6|42819.6|0
1726706000000|2024-09-19 00:33:20|42839|42819|42834.6|42814.6|42839|42819|42834.6|42814.6|3
1726706010000|2024-09-19 00:33:30|42832.7|42812.7|42837.1|42817.1|42837.1|42817.1|42832.7|42812.7|0
1726706020000|2024-09-19 00:33:40|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726706030000|2024-09-19 00:33:50|42842.1|42822.1|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|0
1726706040000|2024-09-19 00:34:00|42840.2|42820.2|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|0
1726706050000|2024-09-19 00:34:10|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726706060000|2024-09-19 00:34:20|42837.7|42817.7|42842.1|42822.1|42842.1|42822.1|42837.7|42817.7|2
1726706070000|2024-09-19 00:34:30|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|3
1726706080000|2024-09-19 00:34:40|42850.2|42830.2|42851.5|42831.5|42851.5|42831.5|42849.6|42829.6|0
1726706090000|2024-09-19 00:34:50|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|5
1726706100000|2024-09-19 00:35:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|1
1726706110000|2024-09-19 00:35:10|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726706120000|2024-09-19 00:35:20|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1726706130000|2024-09-19 00:35:30|42835.9|42815.9|42837.1|42817.1|42837.1|42817.1|42832.1|42812.1|0
1726706140000|2024-09-19 00:35:40|42839|42819|42839|42819|42839|42819|42837.1|42817.1|2
1726706150000|2024-09-19 00:35:50|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|5
1726706160000|2024-09-19 00:36:00|42832.7|42812.7|42829.6|42809.6|42832.7|42812.7|42829.6|42809.6|1
1726706170000|2024-09-19 00:36:10|42827.7|42807.7|42824|42804|42827.7|42807.7|42824|42804|2
1726706180000|2024-09-19 00:36:20|42819|42799|42817.7|42797.7|42819|42799|42816.5|42796.5|10
1726706190000|2024-09-19 00:36:30|42819.6|42799.6|42817.7|42797.7|42819.6|42799.6|42817.7|42797.7|1
1726706200000|2024-09-19 00:36:40|42818.4|42798.4|42813.4|42793.4|42818.4|42798.4|42813.4|42793.4|6
1726706210000|2024-09-19 00:36:50|42809.6|42789.6|42800.9|42780.9|42809.6|42789.6|42796.5|42776.5|28
1726706220000|2024-09-19 00:37:00|42804.6|42784.6|42800.9|42780.9|42804.6|42784.6|42800.9|42780.9|9
1726706230000|2024-09-19 00:37:10|42799|42779|42788.4|42768.4|42803.4|42783.4|42788.4|42768.4|2
1726706240000|2024-09-19 00:37:20|42785.9|42765.9|42792.7|42772.7|42792.7|42772.7|42785.9|42765.9|10
1726706250000|2024-09-19 00:37:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|3
1726706260000|2024-09-19 00:37:40|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|3
1726706270000|2024-09-19 00:37:50|42793.4|42773.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|2
1726706280000|2024-09-19 00:38:00|42798.4|42778.4|42793.4|42773.4|42798.4|42778.4|42793.4|42773.4|3
1726706300000|2024-09-19 00:38:20|||||||||6
1726706310000|2024-09-19 00:38:30|42794|42774|42794|42774|42794|42774|42794|42774|0
1726706320000|2024-09-19 00:38:40|42794.6|42774.6|42793.4|42773.4|42794.6|42774.6|42793.4|42773.4|9
1726706330000|2024-09-19 00:38:50|42791.5|42771.5|42793.4|42773.4|42793.4|42773.4|42790.9|42770.9|0
1726706340000|2024-09-19 00:39:00|42791.5|42771.5|42793.4|42773.4|42793.4|42773.4|42790.9|42770.9|4
1726706350000|2024-09-19 00:39:10|42792.7|42772.7|42790.9|42770.9|42792.7|42772.7|42790.9|42770.9|1
1726706360000|2024-09-19 00:39:20|42789|42769|42789|42769|42789|42769|42789|42769|0
1726706370000|2024-09-19 00:39:30|42785.9|42765.9|42778.4|42758.4|42785.9|42765.9|42773.4|42753.4|18
1726706380000|2024-09-19 00:39:40|42779|42759|42779|42759|42779|42759|42779|42759|0
1726706390000|2024-09-19 00:39:50|42780.9|42760.9|42779|42759|42781.5|42761.5|42779|42759|5
1726706400000|2024-09-19 00:40:00|42774.6|42754.6|42776.5|42756.5|42779|42759|42774.6|42754.6|3
1726706410000|2024-09-19 00:40:10|42774.6|42754.6|42776.5|42756.5|42776.5|42756.5|42774.6|42754.6|0
1726706420000|2024-09-19 00:40:20|42779|42759|42778.4|42758.4|42779|42759|42778.4|42758.4|4
1726706430000|2024-09-19 00:40:30|42779|42759|42780.9|42760.9|42780.9|42760.9|42779|42759|1
1726706440000|2024-09-19 00:40:40|42779|42759|42778.4|42758.4|42779|42759|42778.4|42758.4|2
1726706450000|2024-09-19 00:40:50|42775.9|42755.9|42771.5|42751.5|42775.9|42755.9|42771.5|42751.5|0
1726706460000|2024-09-19 00:41:00|42773.4|42753.4|42775.9|42755.9|42775.9|42755.9|42773.4|42753.4|8
1726706480000|2024-09-19 00:41:20|42778.4|42758.4|42782.7|42762.7|42782.7|42762.7|42778.4|42758.4|14
1726706490000|2024-09-19 00:41:30|42778.4|42758.4|42782.7|42762.7|42782.7|42762.7|42778.4|42758.4|0
1726706500000|2024-09-19 00:41:40|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|0
1726706510000|2024-09-19 00:41:50|42780.9|42760.9|42778.4|42758.4|42783.4|42763.4|42778.4|42758.4|2
1726706530000|2024-09-19 00:42:10|42779|42759|42780.9|42760.9|42780.9|42760.9|42779|42759|0
1726706540000|2024-09-19 00:42:20|42782.7|42762.7|42783.4|42763.4|42783.4|42763.4|42782.7|42762.7|0
1726706550000|2024-09-19 00:42:30|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|3
1726706560000|2024-09-19 00:42:40|42787.7|42767.7|42789.6|42769.6|42789.6|42769.6|42787.7|42767.7|1
1726706570000|2024-09-19 00:42:50|42791.5|42771.5|42790.3|42770.3|42792.1|42772.1|42790.3|42770.3|1
1726706580000|2024-09-19 00:43:00|42790.9|42770.9|42788.4|42768.4|42790.9|42770.9|42788.4|42768.4|2
1726706590000|2024-09-19 00:43:10|42785.9|42765.9|42787.8|42767.8|42787.8|42767.8|42785.9|42765.9|1
1726706600000|2024-09-19 00:43:20|||||||||2
1726706610000|2024-09-19 00:43:30|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|2
1726706620000|2024-09-19 00:43:40|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|4
1726706630000|2024-09-19 00:43:50|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|2
1726706670000|2024-09-19 00:44:30|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|4
1726706680000|2024-09-19 00:44:40|42781.5|42761.5|42783.4|42763.4|42783.4|42763.4|42781.5|42761.5|0
1726706690000|2024-09-19 00:44:50|||||||||3
1726706700000|2024-09-19 00:45:00|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42784|42764|8
1726706710000|2024-09-19 00:45:10|42787.8|42767.8|42788.4|42768.4|42788.4|42768.4|42787.8|42767.8|0
1726706720000|2024-09-19 00:45:20|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1726706730000|2024-09-19 00:45:30|42792.1|42772.1|42800.9|42780.9|42800.9|42780.9|42792.1|42772.1|5
1726706750000|2024-09-19 00:45:50|42801.5|42781.5|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|4
1726706760000|2024-09-19 00:46:00|42796.5|42776.5|42793.4|42773.4|42798.4|42778.4|42793.4|42773.4|4
1726706770000|2024-09-19 00:46:10|42792.8|42772.8|42790.9|42770.9|42792.8|42772.8|42790.9|42770.9|0
1726706780000|2024-09-19 00:46:20|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|0
1726706790000|2024-09-19 00:46:30|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42793.4|42773.4|0
1726706800000|2024-09-19 00:46:40|42797.8|42777.8|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|1
1726706810000|2024-09-19 00:46:50|42796.5|42776.5|42795.9|42775.9|42797.1|42777.1|42793.4|42773.4|11
1726706820000|2024-09-19 00:47:00|42794|42774|42794|42774|42795.9|42775.9|42794|42774|3
1726706830000|2024-09-19 00:47:10|42793.4|42773.4|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|3
1726706840000|2024-09-19 00:47:20|42790.3|42770.3|42790.9|42770.9|42790.9|42770.9|42790.3|42770.3|1
1726706850000|2024-09-19 00:47:30|42790.3|42770.3|42790.9|42770.9|42790.9|42770.9|42790.3|42770.3|1
1726706860000|2024-09-19 00:47:40|42792.8|42772.8|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|3
1726706870000|2024-09-19 00:47:50|||||||||1
1726706880000|2024-09-19 00:48:00|42786.5|42766.5|42785.9|42765.9|42788.4|42768.4|42785.9|42765.9|1
1726706890000|2024-09-19 00:48:10|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|3
1726706900000|2024-09-19 00:48:20|42787.8|42767.8|42788.4|42768.4|42788.4|42768.4|42787.8|42767.8|1
1726706910000|2024-09-19 00:48:30|42790.3|42770.3|42788.4|42768.4|42790.9|42770.9|42788.4|42768.4|0
1726706920000|2024-09-19 00:48:40|||||||||2
1726706940000|2024-09-19 00:49:00|42785.9|42765.9|42780.9|42760.9|42785.9|42765.9|42780.9|42760.9|1
1726706950000|2024-09-19 00:49:10|42779|42759|42775.9|42755.9|42780.9|42760.9|42775.9|42755.9|2
1726706960000|2024-09-19 00:49:20|42774|42754|42772.1|42752.1|42776.5|42756.5|42772.1|42752.1|2
1726706970000|2024-09-19 00:49:30|42767.1|42747.1|42762.8|42742.8|42767.1|42747.1|42762.8|42742.8|4
1726706980000|2024-09-19 00:49:40|42767.1|42747.1|42770.3|42750.3|42774|42754|42767.1|42747.1|4
1726706990000|2024-09-19 00:49:50|42772.2|42752.2|42769.7|42749.7|42772.2|42752.2|42767.8|42747.8|5
1726707000000|2024-09-19 00:50:00|42767.8|42747.8|42764.7|42744.7|42769.7|42749.7|42764.7|42744.7|3
1726707010000|2024-09-19 00:50:10|42762.8|42742.8|42742.2|42722.2|42762.8|42742.8|42742.2|42722.2|11
1726707020000|2024-09-19 00:50:20|42744.7|42724.7|42744.7|42724.7|42747.2|42727.2|42742.2|42722.2|2
1726707030000|2024-09-19 00:50:30|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|3
1726707040000|2024-09-19 00:50:40|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|3
1726707050000|2024-09-19 00:50:50|42739|42719|42737.2|42717.2|42739|42719|42735.3|42715.3|7
1726707060000|2024-09-19 00:51:00|42735.3|42715.3|42727.8|42707.8|42735.3|42715.3|42727.8|42707.8|11
1726707070000|2024-09-19 00:51:10|42727.2|42707.2|42722.2|42702.2|42727.2|42707.2|42722.2|42702.2|4
1726707080000|2024-09-19 00:51:20|42719.7|42699.7|42714.7|42694.7|42719.7|42699.7|42714.7|42694.7|21
1726707090000|2024-09-19 00:51:30|42716.5|42696.5|42714.7|42694.7|42716.5|42696.5|42712.2|42692.2|9
1726707100000|2024-09-19 00:51:40|42717.2|42697.2|42714.7|42694.7|42719.7|42699.7|42714.7|42694.7|5
1726707110000|2024-09-19 00:51:50|42717.2|42697.2|42721.5|42701.5|42721.5|42701.5|42717.2|42697.2|4
1726707120000|2024-09-19 00:52:00|42724|42704|42727.2|42707.2|42727.2|42707.2|42724|42704|3
1726707130000|2024-09-19 00:52:10|42729.7|42709.7|42734.7|42714.7|42734.7|42714.7|42729.7|42709.7|2
1726707140000|2024-09-19 00:52:20|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|0
1726707150000|2024-09-19 00:52:30|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|3
1726707160000|2024-09-19 00:52:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|1
1726707170000|2024-09-19 00:52:50|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42732.2|42712.2|5
1726707180000|2024-09-19 00:53:00|42730.9|42710.9|42730.3|42710.3|42732.2|42712.2|42727.2|42707.2|21
1726707190000|2024-09-19 00:53:10|42732.2|42712.2|42729.7|42709.7|42732.2|42712.2|42729.7|42709.7|0
1726707200000|2024-09-19 00:53:20|42732.2|42712.2|42729.7|42709.7|42734|42714|42729.7|42709.7|2
1726707210000|2024-09-19 00:53:30|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|0
1726707230000|2024-09-19 00:53:50|42736.5|42716.5|42737.2|42717.2|42737.2|42717.2|42736.5|42716.5|0
1726707240000|2024-09-19 00:54:00|42739|42719|42744.7|42724.7|42744.7|42724.7|42739|42719|5
1726707250000|2024-09-19 00:54:10|42746.5|42726.5|42744.7|42724.7|42747.2|42727.2|42744.7|42724.7|1
1726707260000|2024-09-19 00:54:20|42746.5|42726.5|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1726707270000|2024-09-19 00:54:30|42751.5|42731.5|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|4
1726707280000|2024-09-19 00:54:40|42752.2|42732.2|42754.7|42734.7|42757.2|42737.2|42752.2|42732.2|7
1726707290000|2024-09-19 00:54:50|42757.2|42737.2|42759.7|42739.7|42762.2|42742.2|42757.2|42737.2|8
1726707300000|2024-09-19 00:55:00|42757.8|42737.8|42762.2|42742.2|42762.2|42742.2|42757.2|42737.2|12
1726707310000|2024-09-19 00:55:10|42757.2|42737.2|42757.2|42737.2|42759.7|42739.7|42757.2|42737.2|4
1726707320000|2024-09-19 00:55:20|42761.5|42741.5|42767.2|42747.2|42767.2|42747.2|42761.5|42741.5|8
1726707330000|2024-09-19 00:55:30|42769.7|42749.7|42776.5|42756.5|42778.4|42758.4|42767.8|42747.8|5
1726707340000|2024-09-19 00:55:40|42778.4|42758.4|42776.5|42756.5|42778.4|42758.4|42776.5|42756.5|0
1726707350000|2024-09-19 00:55:50|42774.7|42754.7|42769.7|42749.7|42774.7|42754.7|42769.7|42749.7|3
1726707360000|2024-09-19 00:56:00|42767.8|42747.8|42759.7|42739.7|42767.8|42747.8|42757.8|42737.8|3
1726707370000|2024-09-19 00:56:10|42757.2|42737.2|42759.7|42739.7|42766.5|42746.5|42757.2|42737.2|5
1726707380000|2024-09-19 00:56:20|42759|42739|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|1
1726707390000|2024-09-19 00:56:30|42757.8|42737.8|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|0
1726707400000|2024-09-19 00:56:40|42762.2|42742.2|42764.7|42744.7|42764.7|42744.7|42759.7|42739.7|1
1726707410000|2024-09-19 00:56:50|42762.2|42742.2|42760.3|42740.3|42762.2|42742.2|42759.7|42739.7|2
1726707420000|2024-09-19 00:57:00|42759.7|42739.7|42754|42734|42759.7|42739.7|42752.2|42732.2|3
1726707430000|2024-09-19 00:57:10|42754.7|42734.7|42764.7|42744.7|42764.7|42744.7|42754.7|42734.7|7
1726707440000|2024-09-19 00:57:20|||||||||2
1726707450000|2024-09-19 00:57:30|42762.8|42742.8|42759.7|42739.7|42762.8|42742.8|42759.7|42739.7|2
1726707460000|2024-09-19 00:57:40|42764|42744|42764.7|42744.7|42764.7|42744.7|42759.7|42739.7|0
1726707470000|2024-09-19 00:57:50|42762.8|42742.8|42762.2|42742.2|42762.8|42742.8|42759.7|42739.7|0
1726707480000|2024-09-19 00:58:00|42761.5|42741.5|42759.7|42739.7|42761.5|42741.5|42754.7|42734.7|4
1726707490000|2024-09-19 00:58:10|42755.3|42735.3|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|1
1726707500000|2024-09-19 00:58:20|42752.2|42732.2|42754|42734|42754|42734|42752.2|42732.2|0
1726707510000|2024-09-19 00:58:30|42754.7|42734.7|42752.2|42732.2|42754.7|42734.7|42752.2|42732.2|0
1726707520000|2024-09-19 00:58:40|42754.7|42734.7|42757.2|42737.2|42757.2|42737.2|42752.2|42732.2|2
1726707530000|2024-09-19 00:58:50|42759|42739|42759.7|42739.7|42762.2|42742.2|42759|42739|5
1726707540000|2024-09-19 00:59:00|42764.7|42744.7|42764.7|42744.7|42764.7|42744.7|42754.7|42734.7|11
1726707550000|2024-09-19 00:59:10|42765.3|42745.3|42754.7|42734.7|42767.2|42747.2|42754.7|42734.7|7
1726707560000|2024-09-19 00:59:20|42752.8|42732.8|42745.3|42725.3|42752.8|42732.8|42745.3|42725.3|5
1726707570000|2024-09-19 00:59:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|1
1726707580000|2024-09-19 00:59:40|42746.6|42726.6|42749.7|42729.7|42754.7|42734.7|42746.6|42726.6|0
1726707590000|2024-09-19 00:59:50|42747.8|42727.8|42737.8|42717.8|42747.8|42727.8|42737.8|42717.8|7
1726707600000|2024-09-19 01:00:00|42737.2|42717.2|42735.3|42715.3|42752.2|42732.2|42722.2|42702.2|56
1726707610000|2024-09-19 01:00:10|42737.2|42717.2|42759.7|42739.7|42759.7|42739.7|42731.6|42711.6|27
1726707620000|2024-09-19 01:00:20|42757.2|42737.2|42762.8|42742.8|42764.7|42744.7|42754.7|42734.7|15
1726707630000|2024-09-19 01:00:30|42762.2|42742.2|42754.1|42734.1|42766.6|42746.6|42749.7|42729.7|8
1726707640000|2024-09-19 01:00:40|42752.2|42732.2|42762.2|42742.2|42762.2|42742.2|42746.6|42726.6|10
1726707650000|2024-09-19 01:00:50|42760.3|42740.3|42754.7|42734.7|42764.1|42744.1|42754.7|42734.7|6
1726707660000|2024-09-19 01:01:00|42757.2|42737.2|42757.2|42737.2|42764.7|42744.7|42757.2|42737.2|19
1726707670000|2024-09-19 01:01:10|42752.2|42732.2|42745.3|42725.3|42759.7|42739.7|42745.3|42725.3|14
1726707680000|2024-09-19 01:01:20|42744.7|42724.7|42742.2|42722.2|42754.7|42734.7|42739.7|42719.7|8
1726707690000|2024-09-19 01:01:30|42740.3|42720.3|42729.7|42709.7|42740.3|42720.3|42729.7|42709.7|7
1726707700000|2024-09-19 01:01:40|42727.2|42707.2|42729.1|42709.1|42734.7|42714.7|42727.2|42707.2|10
1726707710000|2024-09-19 01:01:50|42729.7|42709.7|42724.7|42704.7|42729.7|42709.7|42722.8|42702.8|8
1726707720000|2024-09-19 01:02:00|42722.2|42702.2|42727.2|42707.2|42729.7|42709.7|42719.7|42699.7|30
1726707730000|2024-09-19 01:02:10|42729.1|42709.1|42724.7|42704.7|42732.2|42712.2|42724.7|42704.7|7
1726707740000|2024-09-19 01:02:20|42722.8|42702.8|42729.1|42709.1|42729.1|42709.1|42717.2|42697.2|9
1726707750000|2024-09-19 01:02:30|42727.2|42707.2|42717.2|42697.2|42727.2|42707.2|42717.2|42697.2|20
1726707760000|2024-09-19 01:02:40|42719.1|42699.1|42712.2|42692.2|42719.7|42699.7|42712.2|42692.2|6
1726707770000|2024-09-19 01:02:50|42714.7|42694.7|42716.6|42696.6|42716.6|42696.6|42709.7|42689.7|19
1726707780000|2024-09-19 01:03:00|42719.7|42699.7|42714.7|42694.7|42722.2|42702.2|42709.7|42689.7|5
1726707790000|2024-09-19 01:03:10|42714.1|42694.1|42719.7|42699.7|42719.7|42699.7|42712.2|42692.2|14
1726707800000|2024-09-19 01:03:20|42717.2|42697.2|42717.2|42697.2|42724.7|42704.7|42717.2|42697.2|12
1726707810000|2024-09-19 01:03:30|42719.7|42699.7|42724.7|42704.7|42724.7|42704.7|42717.2|42697.2|2
1726707820000|2024-09-19 01:03:40|42725.3|42705.3|42729.7|42709.7|42736.6|42716.6|42725.3|42705.3|3
1726707830000|2024-09-19 01:03:50|42731.6|42711.6|42717.2|42697.2|42732.2|42712.2|42714.7|42694.7|12
1726707840000|2024-09-19 01:04:00|42714.7|42694.7|42717.2|42697.2|42722.2|42702.2|42714.7|42694.7|20
1726707850000|2024-09-19 01:04:10|42719.1|42699.1|42717.2|42697.2|42720.3|42700.3|42717.2|42697.2|2
1726707860000|2024-09-19 01:04:20|42719.7|42699.7|42714.7|42694.7|42719.7|42699.7|42712.2|42692.2|10
1726707870000|2024-09-19 01:04:30|42714.1|42694.1|42711.6|42691.6|42714.7|42694.7|42709.7|42689.7|4
1726707880000|2024-09-19 01:04:40|42714.1|42694.1|42724.7|42704.7|42724.7|42704.7|42714.1|42694.1|7
1726707890000|2024-09-19 01:04:50|42722.8|42702.8|42714.7|42694.7|42724.7|42704.7|42704.7|42684.7|55
1726707900000|2024-09-19 01:05:00|42712.2|42692.2|42721.6|42701.6|42721.6|42701.6|42704.7|42684.7|4
1726707910000|2024-09-19 01:05:10|42724.1|42704.1|42714.1|42694.1|42725.9|42705.9|42714.1|42694.1|2
1726707920000|2024-09-19 01:05:20|42712.2|42692.2|42709.1|42689.1|42715.9|42695.9|42704.7|42684.7|1
1726707930000|2024-09-19 01:05:30|42709.7|42689.7|42692.2|42672.2|42709.7|42689.7|42692.2|42672.2|5
1726707940000|2024-09-19 01:05:40|42694.1|42674.1|42694.1|42674.1|42699.1|42679.1|42692.2|42672.2|5
1726707950000|2024-09-19 01:05:50|42692.2|42672.2|42669.7|42649.7|42694.1|42674.1|42667.2|42647.2|28
1726707960000|2024-09-19 01:06:00|42669.1|42649.1|42647.2|42627.2|42669.1|42649.1|42647.2|42627.2|19
1726707970000|2024-09-19 01:06:10|42649.1|42629.1|42634.1|42614.1|42649.7|42629.7|42634.1|42614.1|15
1726707980000|2024-09-19 01:06:20|42632.2|42612.2|42634.7|42614.7|42635.9|42615.9|42627.2|42607.2|9
1726707990000|2024-09-19 01:06:30|42634.1|42614.1|42639.1|42619.1|42639.1|42619.1|42632.2|42612.2|8
1726708000000|2024-09-19 01:06:40|42642.8|42622.8|42625.9|42605.9|42645.9|42625.9|42625.9|42605.9|23
1726708010000|2024-09-19 01:06:50|42620.9|42600.9|42619.1|42599.1|42621.6|42601.6|42614.1|42594.1|16
1726708020000|2024-09-19 01:07:00|42617.2|42597.2|42627.8|42607.8|42629.7|42609.7|42617.2|42597.2|16
1726708030000|2024-09-19 01:07:10|42629.7|42609.7|42619.1|42599.1|42629.7|42609.7|42616.6|42596.6|5
1726708040000|2024-09-19 01:07:20|42617.2|42597.2|42624.7|42604.7|42627.2|42607.2|42617.2|42597.2|3
1726708050000|2024-09-19 01:07:30|42622.8|42602.8|42619.7|42599.7|42624.1|42604.1|42619.1|42599.1|22
1726708060000|2024-09-19 01:07:40|42617.8|42597.8|42599.7|42579.7|42617.8|42597.8|42597.2|42577.2|36
1726708070000|2024-09-19 01:07:50|42601.6|42581.6|42592.2|42572.2|42606.6|42586.6|42592.2|42572.2|19
1726708080000|2024-09-19 01:08:00|42590.3|42570.3|42604.7|42584.7|42610.3|42590.3|42590.3|42570.3|30
1726708090000|2024-09-19 01:08:10|42602.8|42582.8|42594.1|42574.1|42602.8|42582.8|42589.7|42569.7|7
1726708100000|2024-09-19 01:08:20|42589.7|42569.7|42594.7|42574.7|42597.2|42577.2|42589.7|42569.7|9
1726708110000|2024-09-19 01:08:30|42597.2|42577.2|42601.6|42581.6|42601.6|42581.6|42590.3|42570.3|9
1726708120000|2024-09-19 01:08:40|42602.2|42582.2|42599.7|42579.7|42606.6|42586.6|42599.7|42579.7|14
1726708130000|2024-09-19 01:08:50|42601.6|42581.6|42599.1|42579.1|42601.6|42581.6|42595.3|42575.3|7
1726708140000|2024-09-19 01:09:00|42599.7|42579.7|42608.5|42588.5|42613.5|42593.5|42597.2|42577.2|7
1726708150000|2024-09-19 01:09:10|42606.6|42586.6|42597.2|42577.2|42607.2|42587.2|42597.2|42577.2|3
1726708160000|2024-09-19 01:09:20|42593.5|42573.5|42590.3|42570.3|42594.7|42574.7|42590.3|42570.3|1
1726708170000|2024-09-19 01:09:30|42592.2|42572.2|42596.6|42576.6|42597.2|42577.2|42590.3|42570.3|5
1726708180000|2024-09-19 01:09:40|42599.1|42579.1|42592.2|42572.2|42599.7|42579.7|42592.2|42572.2|4
1726708190000|2024-09-19 01:09:50|42587.8|42567.8|42584.1|42564.1|42587.8|42567.8|42582.2|42562.2|14
1726708200000|2024-09-19 01:10:00|42580.3|42560.3|42584.7|42564.7|42588.5|42568.5|42579.7|42559.7|19
1726708210000|2024-09-19 01:10:10|42584.1|42564.1|42574.7|42554.7|42584.1|42564.1|42567.2|42547.2|20
1726708220000|2024-09-19 01:10:20|42575.3|42555.3|42581.6|42561.6|42581.6|42561.6|42574.1|42554.1|5
1726708230000|2024-09-19 01:10:30|42582.2|42562.2|42574.7|42554.7|42582.2|42562.2|42572.2|42552.2|9
1726708240000|2024-09-19 01:10:40|42577.2|42557.2|42599.1|42579.1|42599.1|42579.1|42577.2|42557.2|6
1726708250000|2024-09-19 01:10:50|42594.7|42574.7|42599.7|42579.7|42604.1|42584.1|42594.7|42574.7|6
1726708260000|2024-09-19 01:11:00|42602.2|42582.2|42599.7|42579.7|42609.7|42589.7|42599.7|42579.7|9
1726708270000|2024-09-19 01:11:10|42601.6|42581.6|42589.7|42569.7|42601.6|42581.6|42589.7|42569.7|8
1726708280000|2024-09-19 01:11:20|42584.7|42564.7|42575.3|42555.3|42584.7|42564.7|42575.3|42555.3|5
1726708290000|2024-09-19 01:11:30|42574.7|42554.7|42577.8|42557.8|42582.2|42562.2|42574.7|42554.7|8
1726708300000|2024-09-19 01:11:40|42579.7|42559.7|42584.1|42564.1|42584.1|42564.1|42577.2|42557.2|5
1726708310000|2024-09-19 01:11:50|42580.3|42560.3|42587.8|42567.8|42587.8|42567.8|42580.3|42560.3|0
1726708320000|2024-09-19 01:12:00|42587.2|42567.2|42574.7|42554.7|42588.5|42568.5|42574.7|42554.7|2
1726708330000|2024-09-19 01:12:10|42572.2|42552.2|42564.1|42544.1|42574.7|42554.7|42564.1|42544.1|7
1726708340000|2024-09-19 01:12:20|42564.7|42544.7|42569.7|42549.7|42574.7|42554.7|42564.7|42544.7|21
1726708350000|2024-09-19 01:12:30|42569.1|42549.1|42569.7|42549.7|42572.2|42552.2|42567.8|42547.8|21
1726708360000|2024-09-19 01:12:40|42567.8|42547.8|42574.7|42554.7|42579.1|42559.1|42567.8|42547.8|5
1726708370000|2024-09-19 01:12:50|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|3
1726708380000|2024-09-19 01:13:00|42574.7|42554.7|42565.3|42545.3|42574.7|42554.7|42565.3|42545.3|8
1726708390000|2024-09-19 01:13:10|42566.6|42546.6|42567.8|42547.8|42569.7|42549.7|42560.3|42540.3|8
1726708400000|2024-09-19 01:13:20|42565.3|42545.3|42570.3|42550.3|42574.7|42554.7|42564.7|42544.7|2
1726708410000|2024-09-19 01:13:30|42569.7|42549.7|42569.7|42549.7|42572.2|42552.2|42567.2|42547.2|4
1726708420000|2024-09-19 01:13:40|42567.8|42547.8|42569.7|42549.7|42572.2|42552.2|42565.3|42545.3|8
1726708430000|2024-09-19 01:13:50|42570.3|42550.3|42569.1|42549.1|42572.2|42552.2|42567.2|42547.2|0
1726708440000|2024-09-19 01:14:00|42567.2|42547.2|42574.7|42554.7|42577.2|42557.2|42567.2|42547.2|18
1726708450000|2024-09-19 01:14:10|42574.1|42554.1|42570.3|42550.3|42574.7|42554.7|42569.7|42549.7|3
1726708460000|2024-09-19 01:14:20|42569.7|42549.7|42576|42556|42576.6|42556.6|42569.1|42549.1|13
1726708470000|2024-09-19 01:14:30|42577.2|42557.2|42587.2|42567.2|42589.1|42569.1|42577.2|42557.2|11
1726708480000|2024-09-19 01:14:40|42584.7|42564.7|42591.6|42571.6|42591.6|42571.6|42584.7|42564.7|5
1726708490000|2024-09-19 01:14:50|42592.2|42572.2|42597.2|42577.2|42597.2|42577.2|42592.2|42572.2|14
1726708500000|2024-09-19 01:15:00|42595.3|42575.3|42594.7|42574.7|42599.7|42579.7|42584.7|42564.7|20
1726708510000|2024-09-19 01:15:10|42592.8|42572.8|42582.2|42562.2|42592.8|42572.8|42582.2|42562.2|10
1726708520000|2024-09-19 01:15:20|42584.1|42564.1|42579.7|42559.7|42584.1|42564.1|42579.7|42559.7|1
1726708530000|2024-09-19 01:15:30|42584.1|42564.1|42599.7|42579.7|42606.6|42586.6|42584.1|42564.1|12
1726708540000|2024-09-19 01:15:40|42597.9|42577.9|42602.2|42582.2|42602.2|42582.2|42597.2|42577.2|32
1726708550000|2024-09-19 01:15:50|42600.4|42580.4|42612.2|42592.2|42612.2|42592.2|42599.7|42579.7|4
1726708560000|2024-09-19 01:16:00|42614.1|42594.1|42587.2|42567.2|42614.7|42594.7|42587.2|42567.2|23
1726708570000|2024-09-19 01:16:10|42589.1|42569.1|42594.1|42574.1|42594.1|42574.1|42587.2|42567.2|9
1726708580000|2024-09-19 01:16:20|42592.2|42572.2|42577.2|42557.2|42594.1|42574.1|42577.2|42557.2|14
1726708590000|2024-09-19 01:16:30|42574.7|42554.7|42574.1|42554.1|42574.7|42554.7|42574.1|42554.1|0
1726708600000|2024-09-19 01:16:40|42574.7|42554.7|42589.1|42569.1|42589.1|42569.1|42574.7|42554.7|6
1726708610000|2024-09-19 01:16:50|42589.7|42569.7|42599.1|42579.1|42599.1|42579.1|42586|42566|4
1726708620000|2024-09-19 01:17:00|42595.4|42575.4|42597.2|42577.2|42598.5|42578.5|42594.1|42574.1|1
1726708630000|2024-09-19 01:17:10|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42589.7|42569.7|4
1726708640000|2024-09-19 01:17:20|42590.4|42570.4|42587.2|42567.2|42599.7|42579.7|42584.1|42564.1|23
1726708650000|2024-09-19 01:17:30|42584.7|42564.7|42587.2|42567.2|42587.2|42567.2|42582.2|42562.2|4
1726708660000|2024-09-19 01:17:40|42589.1|42569.1|42589.7|42569.7|42591.6|42571.6|42586|42566|8
1726708670000|2024-09-19 01:17:50|42592.2|42572.2|42596.6|42576.6|42596.6|42576.6|42589.7|42569.7|4
1726708680000|2024-09-19 01:18:00|42597.2|42577.2|42596|42576|42597.2|42577.2|42589.1|42569.1|8
1726708690000|2024-09-19 01:18:10|42597.8|42577.8|42602.2|42582.2|42602.8|42582.8|42597.8|42577.8|3
1726708700000|2024-09-19 01:18:20|42602.8|42582.8|42607.2|42587.2|42607.2|42587.2|42602.2|42582.2|3
1726708710000|2024-09-19 01:18:30|42606.6|42586.6|42606.6|42586.6|42607.2|42587.2|42602.2|42582.2|3
1726708720000|2024-09-19 01:18:40|42607.2|42587.2|42596.6|42576.6|42607.2|42587.2|42596.6|42576.6|2
1726708730000|2024-09-19 01:18:50|42597.2|42577.2|42599.7|42579.7|42599.7|42579.7|42594.7|42574.7|5
1726708740000|2024-09-19 01:19:00|42597.9|42577.9|42606.6|42586.6|42606.6|42586.6|42597.2|42577.2|2
1726708750000|2024-09-19 01:19:10|42606|42586|42609.7|42589.7|42609.7|42589.7|42602.2|42582.2|1
1726708760000|2024-09-19 01:19:20|42607.9|42587.9|42604.7|42584.7|42609.7|42589.7|42604.7|42584.7|0
1726708770000|2024-09-19 01:19:30|42604.1|42584.1|42599.7|42579.7|42604.1|42584.1|42597.2|42577.2|3
1726708780000|2024-09-19 01:19:40|42597.9|42577.9|42599.7|42579.7|42599.7|42579.7|42596.6|42576.6|2
1726708790000|2024-09-19 01:19:50|42601.6|42581.6|42599.7|42579.7|42604.1|42584.1|42599.7|42579.7|4
1726708800000|2024-09-19 01:20:00|42597.9|42577.9|42599.7|42579.7|42599.7|42579.7|42597.2|42577.2|16
1726708810000|2024-09-19 01:20:10|42601.6|42581.6|42607.9|42587.9|42607.9|42587.9|42601.6|42581.6|1
1726708820000|2024-09-19 01:20:20|42609.7|42589.7|42615.4|42595.4|42615.4|42595.4|42609.7|42589.7|2
1726708830000|2024-09-19 01:20:30|42612.9|42592.9|42601|42581|42612.9|42592.9|42601|42581|6
1726708840000|2024-09-19 01:20:40|42599.1|42579.1|42598.5|42578.5|42601|42581|42598.5|42578.5|1
1726708850000|2024-09-19 01:20:50|42600.4|42580.4|42598.5|42578.5|42600.4|42580.4|42597.9|42577.9|13
1726708860000|2024-09-19 01:21:00|42597.9|42577.9|42600.4|42580.4|42600.4|42580.4|42596|42576|19
1726708870000|2024-09-19 01:21:10|42601|42581|42602.9|42582.9|42602.9|42582.9|42601|42581|7
1726708880000|2024-09-19 01:21:20|42607.2|42587.2|42608.5|42588.5|42608.5|42588.5|42607.2|42587.2|1
1726708890000|2024-09-19 01:21:30|42610.4|42590.4|42617.2|42597.2|42617.2|42597.2|42610.4|42590.4|4
1726708900000|2024-09-19 01:21:40|42615.4|42595.4|42609.1|42589.1|42617.2|42597.2|42609.1|42589.1|3
1726708910000|2024-09-19 01:21:50|42607.9|42587.9|42602.9|42582.9|42610.4|42590.4|42602.9|42582.9|4
1726708920000|2024-09-19 01:22:00|42601|42581|42590.4|42570.4|42601|42581|42587.2|42567.2|18
1726708930000|2024-09-19 01:22:10|42591|42571|42601|42581|42601|42581|42591|42571|1
1726708940000|2024-09-19 01:22:20|42599.1|42579.1|42598.5|42578.5|42601|42581|42596|42576|32
1726708950000|2024-09-19 01:22:30|42600.4|42580.4|42616|42596|42616|42596|42600.4|42580.4|9
1726708960000|2024-09-19 01:22:40|42621|42601|42623.5|42603.5|42626|42606|42620.4|42600.4|14
1726708970000|2024-09-19 01:22:50|42627.9|42607.9|42626|42606|42627.9|42607.9|42621|42601|14
1726708980000|2024-09-19 01:23:00|42623.5|42603.5|42651|42631|42651|42631|42623.5|42603.5|24
1726708990000|2024-09-19 01:23:10|42653.5|42633.5|42652.9|42632.9|42653.5|42633.5|42648.5|42628.5|8
1726709000000|2024-09-19 01:23:20|42653.5|42633.5|42651|42631|42653.5|42633.5|42649.1|42629.1|8
1726709010000|2024-09-19 01:23:30|42648.5|42628.5|42642.9|42622.9|42648.5|42628.5|42642.9|42622.9|2
1726709020000|2024-09-19 01:23:40|42643.5|42623.5|42646|42626|42647.9|42627.9|42641|42621|0
1726709030000|2024-09-19 01:23:50|42648.5|42628.5|42644.1|42624.1|42650.4|42630.4|42644.1|42624.1|1
1726709040000|2024-09-19 01:24:00|42643.5|42623.5|42647.9|42627.9|42647.9|42627.9|42636|42616|2
1726709050000|2024-09-19 01:24:10|42650.4|42630.4|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|2
1726709060000|2024-09-19 01:24:20|42651|42631|42658.5|42638.5|42658.5|42638.5|42651|42631|2
1726709070000|2024-09-19 01:24:30|42656|42636|42658.5|42638.5|42661|42641|42656|42636|11
1726709080000|2024-09-19 01:24:40|42660.4|42640.4|42656|42636|42660.4|42640.4|42656|42636|9
1726709090000|2024-09-19 01:24:50|42653.5|42633.5|42649.1|42629.1|42653.5|42633.5|42649.1|42629.1|8
1726709100000|2024-09-19 01:25:00|42647.9|42627.9|42657.9|42637.9|42657.9|42637.9|42646|42626|1
1726709110000|2024-09-19 01:25:10|42660.4|42640.4|42666|42646|42668.5|42648.5|42657.9|42637.9|6
1726709120000|2024-09-19 01:25:20|42663.5|42643.5|42656.6|42636.6|42663.5|42643.5|42656.6|42636.6|7
1726709130000|2024-09-19 01:25:30|42656|42636|42657.9|42637.9|42658.5|42638.5|42656|42636|0
1726709140000|2024-09-19 01:25:40|42661|42641|42666|42646|42667.9|42647.9|42657.9|42637.9|4
1726709150000|2024-09-19 01:25:50|42668.5|42648.5|42671|42651|42671|42651|42667.9|42647.9|1
1726709160000|2024-09-19 01:26:00|42669.1|42649.1|42662.9|42642.9|42669.1|42649.1|42662.9|42642.9|0
1726709170000|2024-09-19 01:26:10|42666|42646|42653.5|42633.5|42666|42646|42653.5|42633.5|8
1726709180000|2024-09-19 01:26:20|42652.9|42632.9|42648.5|42628.5|42656|42636|42648.5|42628.5|5
1726709190000|2024-09-19 01:26:30|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42646|42626|1
1726709200000|2024-09-19 01:26:40|42646|42626|42647.9|42627.9|42647.9|42627.9|42641|42621|4
1726709210000|2024-09-19 01:26:50|42646|42626|42643.5|42623.5|42647.9|42627.9|42643.5|42623.5|0
1726709220000|2024-09-19 01:27:00|42641.6|42621.6|42636|42616|42643.5|42623.5|42633.5|42613.5|4
1726709230000|2024-09-19 01:27:10|42637.9|42617.9|42632.9|42612.9|42638.5|42618.5|42632.9|42612.9|0
1726709240000|2024-09-19 01:27:20|42632.2|42612.2|42627.9|42607.9|42632.9|42612.9|42627.9|42607.9|4
1726709250000|2024-09-19 01:27:30|42628.5|42608.5|42641|42621|42642.9|42622.9|42628.5|42608.5|2
1726709260000|2024-09-19 01:27:40|42642.9|42622.9|42641|42621|42642.9|42622.9|42641|42621|2
1726709270000|2024-09-19 01:27:50|42638.5|42618.5|42642.9|42622.9|42642.9|42622.9|42638.5|42618.5|0
1726709280000|2024-09-19 01:28:00|42641|42621|42631|42611|42641|42621|42624.8|42604.8|5
1726709290000|2024-09-19 01:28:10|42627.9|42607.9|42627.9|42607.9|42630.4|42610.4|42624.1|42604.1|2
1726709300000|2024-09-19 01:28:20|42628.5|42608.5|42633.5|42613.5|42633.5|42613.5|42627.9|42607.9|0
1726709310000|2024-09-19 01:28:30|42634.1|42614.1|42644.1|42624.1|42647.9|42627.9|42634.1|42614.1|0
1726709320000|2024-09-19 01:28:40|42643.5|42623.5|42637.9|42617.9|42648.5|42628.5|42637.9|42617.9|0
1726709330000|2024-09-19 01:28:50|42641.6|42621.6|42642.9|42622.9|42643.5|42623.5|42637.9|42617.9|0
1726709340000|2024-09-19 01:29:00|42645.4|42625.4|42651|42631|42652.9|42632.9|42643.5|42623.5|1
1726709350000|2024-09-19 01:29:10|42647.9|42627.9|42652.9|42632.9|42652.9|42632.9|42647.9|42627.9|2
1726709360000|2024-09-19 01:29:20|42653.5|42633.5|42651|42631|42653.5|42633.5|42651|42631|0
1726709370000|2024-09-19 01:29:30|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|1
1726709380000|2024-09-19 01:29:40|42648.5|42628.5|42651|42631|42651|42631|42647.9|42627.9|3
1726709390000|2024-09-19 01:29:50|42648.5|42628.5|42646|42626|42652.9|42632.9|42646|42626|5
1726709400000|2024-09-19 01:30:00|42647.9|42627.9|42668.5|42648.5|42672.9|42652.9|42646.6|42626.6|23
1726709410000|2024-09-19 01:30:10|42667.9|42647.9|42651|42631|42667.9|42647.9|42648.5|42628.5|9
1726709420000|2024-09-19 01:30:20|42649.1|42629.1|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|3
1726709430000|2024-09-19 01:30:30|42650.4|42630.4|42653.5|42633.5|42660.4|42640.4|42646|42626|4
1726709440000|2024-09-19 01:30:40|42651.6|42631.6|42651|42631|42657.9|42637.9|42651|42631|1
1726709450000|2024-09-19 01:30:50|42652.9|42632.9|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|1
1726709460000|2024-09-19 01:31:00|42652.9|42632.9|42651|42631|42657.9|42637.9|42648.5|42628.5|2
1726709470000|2024-09-19 01:31:10|42652.9|42632.9|42653.5|42633.5|42653.5|42633.5|42648.5|42628.5|2
1726709480000|2024-09-19 01:31:20|42655.4|42635.4|42652.9|42632.9|42658.5|42638.5|42651|42631|3
1726709490000|2024-09-19 01:31:30|42653.5|42633.5|42647.9|42627.9|42653.5|42633.5|42643.5|42623.5|2
1726709500000|2024-09-19 01:31:40|42646|42626|42649.8|42629.8|42651|42631|42646|42626|3
1726709510000|2024-09-19 01:31:50|42650.4|42630.4|42642.9|42622.9|42650.4|42630.4|42641|42621|1
1726709520000|2024-09-19 01:32:00|42641|42621|42638.5|42618.5|42643.5|42623.5|42636|42616|3
1726709530000|2024-09-19 01:32:10|42640.4|42620.4|42642.9|42622.9|42646|42626|42638.5|42618.5|3
1726709540000|2024-09-19 01:32:20|42643.5|42623.5|42644.1|42624.1|42647.9|42627.9|42642.9|42622.9|1
1726709550000|2024-09-19 01:32:30|42643.5|42623.5|42643.5|42623.5|42647.9|42627.9|42642.9|42622.9|0
1726709560000|2024-09-19 01:32:40|42642.9|42622.9|42637.9|42617.9|42642.9|42622.9|42635.4|42615.4|0
1726709570000|2024-09-19 01:32:50|42635.4|42615.4|42611.6|42591.6|42635.4|42615.4|42611.6|42591.6|38
1726709580000|2024-09-19 01:33:00|42609.1|42589.1|42609.1|42589.1|42612.9|42592.9|42607.9|42587.9|28
1726709590000|2024-09-19 01:33:10|42608.5|42588.5|42603.5|42583.5|42611|42591|42603.5|42583.5|7
1726709600000|2024-09-19 01:33:20|42606|42586|42592.9|42572.9|42606|42586|42592.9|42572.9|38
1726709610000|2024-09-19 01:33:30|42592.3|42572.3|42577.9|42557.9|42592.3|42572.3|42577.9|42557.9|6
1726709620000|2024-09-19 01:33:40|42576|42556|42572.9|42552.9|42576|42556|42568.5|42548.5|18
1726709630000|2024-09-19 01:33:50|42571|42551|42563.5|42543.5|42572.9|42552.9|42559.8|42539.8|46
1726709640000|2024-09-19 01:34:00|42565.4|42545.4|42562.9|42542.9|42565.4|42545.4|42558.5|42538.5|11
1726709650000|2024-09-19 01:34:10|42559.1|42539.1|42562.9|42542.9|42563.5|42543.5|42559.1|42539.1|3
1726709660000|2024-09-19 01:34:20|42563.5|42543.5|42558.5|42538.5|42566|42546|42558.5|42538.5|6
1726709670000|2024-09-19 01:34:30|42562.9|42542.9|42572.9|42552.9|42573.5|42553.5|42562.9|42542.9|12
1726709680000|2024-09-19 01:34:40|42572.3|42552.3|42563.5|42543.5|42572.9|42552.9|42563.5|42543.5|0
1726709690000|2024-09-19 01:34:50|42566|42546|42572.3|42552.3|42574.8|42554.8|42563.5|42543.5|5
1726709700000|2024-09-19 01:35:00|42572.9|42552.9|42580.4|42560.4|42580.4|42560.4|42572.9|42552.9|11
1726709710000|2024-09-19 01:35:10|42578.5|42558.5|42578.5|42558.5|42582.9|42562.9|42578.5|42558.5|2
1726709720000|2024-09-19 01:35:20|42580.4|42560.4|42581|42561|42586|42566|42578.5|42558.5|6
1726709730000|2024-09-19 01:35:30|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42578.5|42558.5|1
1726709740000|2024-09-19 01:35:40|42581|42561|42587.9|42567.9|42587.9|42567.9|42581|42561|9
1726709750000|2024-09-19 01:35:50|42589.8|42569.8|42590.4|42570.4|42592.9|42572.9|42588.5|42568.5|9
1726709760000|2024-09-19 01:36:00|42588.5|42568.5|42588.5|42568.5|42591|42571|42587.9|42567.9|2
1726709770000|2024-09-19 01:36:10|42587.9|42567.9|42582.9|42562.9|42590.4|42570.4|42582.9|42562.9|8
1726709780000|2024-09-19 01:36:20|42583.5|42563.5|42577.9|42557.9|42583.5|42563.5|42576|42556|6
1726709790000|2024-09-19 01:36:30|42576|42556|42582.3|42562.3|42582.3|42562.3|42576|42556|1
1726709800000|2024-09-19 01:36:40|42582.9|42562.9|42589.2|42569.2|42592.9|42572.9|42582.9|42562.9|0
1726709810000|2024-09-19 01:36:50|42592.9|42572.9|42594.8|42574.8|42594.8|42574.8|42589.2|42569.2|0
1726709820000|2024-09-19 01:37:00|42595.4|42575.4|42608.5|42588.5|42611|42591|42595.4|42575.4|6
1726709830000|2024-09-19 01:37:10|42607.9|42587.9|42604.2|42584.2|42612.9|42592.9|42604.2|42584.2|1
1726709840000|2024-09-19 01:37:20|42603.5|42583.5|42598.5|42578.5|42603.5|42583.5|42598.5|42578.5|1
1726709850000|2024-09-19 01:37:30|42599.2|42579.2|42602.9|42582.9|42602.9|42582.9|42598.5|42578.5|2
1726709860000|2024-09-19 01:37:40|42599.2|42579.2|42602.9|42582.9|42602.9|42582.9|42598.5|42578.5|1
1726709870000|2024-09-19 01:37:50|42604.8|42584.8|42599.2|42579.2|42607.9|42587.9|42599.2|42579.2|7
1726709880000|2024-09-19 01:38:00|42597.3|42577.3|42602.9|42582.9|42606.7|42586.7|42597.3|42577.3|7
1726709890000|2024-09-19 01:38:10|42603.5|42583.5|42606|42586|42606|42586|42599.2|42579.2|0
1726709900000|2024-09-19 01:38:20|42604.2|42584.2|42599.2|42579.2|42607.9|42587.9|42599.2|42579.2|0
1726709910000|2024-09-19 01:38:30|42597.3|42577.3|42593.5|42573.5|42597.3|42577.3|42593.5|42573.5|1
1726709920000|2024-09-19 01:38:40|42596|42576|42597.9|42577.9|42597.9|42577.9|42591|42571|0
1726709930000|2024-09-19 01:38:50|42600.4|42580.4|42581.7|42561.7|42600.4|42580.4|42581.7|42561.7|2
1726709940000|2024-09-19 01:39:00|42583.5|42563.5|42592.9|42572.9|42597.3|42577.3|42583.5|42563.5|6
1726709950000|2024-09-19 01:39:10|42591|42571|42598.5|42578.5|42598.5|42578.5|42591|42571|2
1726709960000|2024-09-19 01:39:20|42597.9|42577.9|42598.5|42578.5|42601|42581|42597.9|42577.9|0
1726709970000|2024-09-19 01:39:30|42597.9|42577.9|42593.5|42573.5|42597.9|42577.9|42593.5|42573.5|2
1726709980000|2024-09-19 01:39:40|42591|42571|42576|42556|42591|42571|42576|42556|2
1726709990000|2024-09-19 01:39:50|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42564.8|42544.8|23
1726710000000|2024-09-19 01:40:00|42572.9|42552.9|42571|42551|42574.8|42554.8|42568.5|42548.5|1
1726710010000|2024-09-19 01:40:10|42572.9|42552.9|42571|42551|42574.8|42554.8|42568.5|42548.5|2
1726710020000|2024-09-19 01:40:20|42569.2|42549.2|42566|42546|42571|42551|42566|42546|2
1726710030000|2024-09-19 01:40:30|42567.9|42547.9|42563.5|42543.5|42567.9|42547.9|42563.5|42543.5|4
1726710040000|2024-09-19 01:40:40|42565.4|42545.4|42563.5|42543.5|42566|42546|42561|42541|1
1726710050000|2024-09-19 01:40:50|42562.9|42542.9|42566.7|42546.7|42566.7|42546.7|42562.9|42542.9|0
1726710060000|2024-09-19 01:41:00|42568.5|42548.5|42576|42556|42577.3|42557.3|42568.5|42548.5|2
1726710070000|2024-09-19 01:41:10|42575.4|42555.4|42575.4|42555.4|42577.9|42557.9|42575.4|42555.4|1
1726710080000|2024-09-19 01:41:20|42574.8|42554.8|42567.9|42547.9|42575.4|42555.4|42563.5|42543.5|3
1726710090000|2024-09-19 01:41:30|42568.5|42548.5|42562.3|42542.3|42568.5|42548.5|42562.3|42542.3|3
1726710100000|2024-09-19 01:41:40|42560.4|42540.4|42563.5|42543.5|42563.5|42543.5|42559.8|42539.8|19
1726710110000|2024-09-19 01:41:50|42566|42546|42568.5|42548.5|42572.9|42552.9|42564.2|42544.2|13
1726710120000|2024-09-19 01:42:00|42567.9|42547.9|42566|42546|42568.5|42548.5|42563.5|42543.5|2
1726710130000|2024-09-19 01:42:10|42565.4|42545.4|42560.4|42540.4|42565.4|42545.4|42560.4|42540.4|1
1726710140000|2024-09-19 01:42:20|42558.5|42538.5|42556|42536|42558.5|42538.5|42555.4|42535.4|2
1726710150000|2024-09-19 01:42:30|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42554.8|42534.8|51
1726710160000|2024-09-19 01:42:40|42556|42536|42557.9|42537.9|42561.7|42541.7|42554.8|42534.8|8
1726710170000|2024-09-19 01:42:50|42559.8|42539.8|42560.4|42540.4|42560.4|42540.4|42559.8|42539.8|3
1726710180000|2024-09-19 01:43:00|42561|42541|42560.4|42540.4|42563.5|42543.5|42560.4|42540.4|3
1726710190000|2024-09-19 01:43:10|42559.8|42539.8|42563.5|42543.5|42563.5|42543.5|42559.8|42539.8|1
1726710200000|2024-09-19 01:43:20|42565.4|42545.4|42562.3|42542.3|42565.4|42545.4|42562.3|42542.3|1
1726710210000|2024-09-19 01:43:30|42560.4|42540.4|42557.3|42537.3|42560.4|42540.4|42557.3|42537.3|1
1726710220000|2024-09-19 01:43:40|42555.4|42535.4|42555.4|42535.4|42557.3|42537.3|42555.4|42535.4|0
1726710230000|2024-09-19 01:43:50|42554.8|42534.8|42557.3|42537.3|42557.9|42537.9|42554.8|42534.8|1
1726710240000|2024-09-19 01:44:00|42555.4|42535.4|42545.4|42525.4|42555.4|42535.4|42545.4|42525.4|31
1726710250000|2024-09-19 01:44:10|42548.5|42528.5|42549.2|42529.2|42549.8|42529.8|42548.5|42528.5|11
1726710260000|2024-09-19 01:44:20|42548.5|42528.5|42552.9|42532.9|42554.2|42534.2|42548.5|42528.5|7
1726710270000|2024-09-19 01:44:30|42551.1|42531.1|42561.1|42541.1|42561.1|42541.1|42551.1|42531.1|10
1726710280000|2024-09-19 01:44:40|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42561.1|42541.1|2
1726710290000|2024-09-19 01:44:50|42559.2|42539.2|42556.1|42536.1|42559.2|42539.2|42556.1|42536.1|5
1726710300000|2024-09-19 01:45:00|42549.2|42529.2|42553.6|42533.6|42558.6|42538.6|42546.1|42526.1|10
1726710310000|2024-09-19 01:45:10|42551.7|42531.7|42556.1|42536.1|42558.6|42538.6|42551.1|42531.1|2
1726710320000|2024-09-19 01:45:20|42557.9|42537.9|42556.1|42536.1|42558.6|42538.6|42554.2|42534.2|0
1726710330000|2024-09-19 01:45:30|42558.6|42538.6|42559.2|42539.2|42559.2|42539.2|42554.2|42534.2|0
1726710340000|2024-09-19 01:45:40|42561.7|42541.7|42574.2|42554.2|42576.1|42556.1|42561.7|42541.7|7
1726710350000|2024-09-19 01:45:50|42576.1|42556.1|42588.6|42568.6|42589.2|42569.2|42574.2|42554.2|4
1726710360000|2024-09-19 01:46:00|42586.1|42566.1|42591.1|42571.1|42591.1|42571.1|42584.2|42564.2|1
1726710370000|2024-09-19 01:46:10|42589.2|42569.2|42581.1|42561.1|42589.2|42569.2|42581.1|42561.1|1
1726710380000|2024-09-19 01:46:20|42579.2|42559.2|42574.2|42554.2|42579.2|42559.2|42571.1|42551.1|0
1726710390000|2024-09-19 01:46:30|42571.7|42551.7|42573.6|42553.6|42577.9|42557.9|42571.1|42551.1|5
1726710400000|2024-09-19 01:46:40|42571.7|42551.7|42559.2|42539.2|42571.7|42551.7|42559.2|42539.2|2
1726710410000|2024-09-19 01:46:50|42557.3|42537.3|42551.1|42531.1|42557.3|42537.3|42551.1|42531.1|4
1726710420000|2024-09-19 01:47:00|42552.9|42532.9|42559.2|42539.2|42559.2|42539.2|42549.2|42529.2|7
1726710430000|2024-09-19 01:47:10|42559.8|42539.8|42564.2|42544.2|42564.2|42544.2|42559.8|42539.8|24
1726710440000|2024-09-19 01:47:20|42563.6|42543.6|42554.2|42534.2|42563.6|42543.6|42554.2|42534.2|0
1726710450000|2024-09-19 01:47:30|42553.6|42533.6|42553.6|42533.6|42554.2|42534.2|42553.6|42533.6|15
1726710460000|2024-09-19 01:47:40|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|2
1726710470000|2024-09-19 01:47:50|42551.7|42531.7|42549.8|42529.8|42551.7|42531.7|42549.8|42529.8|0
1726710480000|2024-09-19 01:48:00|42548.6|42528.6|42546.1|42526.1|42548.6|42528.6|42546.1|42526.1|4
1726710490000|2024-09-19 01:48:10|42543.6|42523.6|42542.9|42522.9|42543.6|42523.6|42542.9|42522.9|5
1726710500000|2024-09-19 01:48:20|42543.6|42523.6|42544.2|42524.2|42548.6|42528.6|42543.6|42523.6|8
1726710510000|2024-09-19 01:48:30|42541.1|42521.1|42545.4|42525.4|42546.1|42526.1|42539.2|42519.2|9
1726710520000|2024-09-19 01:48:40|42543.6|42523.6|42546.1|42526.1|42550.4|42530.4|42543.6|42523.6|12
1726710530000|2024-09-19 01:48:50|42544.2|42524.2|42548.6|42528.6|42549.2|42529.2|42544.2|42524.2|6
1726710540000|2024-09-19 01:49:00|42546.7|42526.7|42538.6|42518.6|42546.7|42526.7|42536.1|42516.1|15
1726710550000|2024-09-19 01:49:10|42539.2|42519.2|42528.6|42508.6|42539.2|42519.2|42528.6|42508.6|6
1726710560000|2024-09-19 01:49:20|42526.1|42506.1|42519.2|42499.2|42526.1|42506.1|42519.2|42499.2|10
1726710570000|2024-09-19 01:49:30|42518.6|42498.6|42518.6|42498.6|42518.6|42498.6|42516.1|42496.1|7
1726710580000|2024-09-19 01:49:40|42519.2|42499.2|42530.4|42510.4|42531.1|42511.1|42519.2|42499.2|5
1726710590000|2024-09-19 01:49:50|42531.1|42511.1|42528.6|42508.6|42531.1|42511.1|42528.6|42508.6|4
1726710600000|2024-09-19 01:50:00|42526.7|42506.7|42530.4|42510.4|42530.4|42510.4|42524.2|42504.2|11
1726710610000|2024-09-19 01:50:10|42528.6|42508.6|42536.1|42516.1|42536.1|42516.1|42527.9|42507.9|2
1726710620000|2024-09-19 01:50:20|42535.4|42515.4|42524.2|42504.2|42536.1|42516.1|42523.6|42503.6|8
1726710630000|2024-09-19 01:50:30|42526.1|42506.1|42528.6|42508.6|42528.6|42508.6|42524.2|42504.2|5
1726710640000|2024-09-19 01:50:40|42530.4|42510.4|42529.2|42509.2|42531.7|42511.7|42529.2|42509.2|2
1726710650000|2024-09-19 01:50:50|42531.1|42511.1|42532.9|42512.9|42532.9|42512.9|42528.6|42508.6|2
1726710660000|2024-09-19 01:51:00|42533.6|42513.6|42538.6|42518.6|42538.6|42518.6|42531.1|42511.1|5
1726710670000|2024-09-19 01:51:10|42540.4|42520.4|42546.1|42526.1|42546.1|42526.1|42540.4|42520.4|4
1726710680000|2024-09-19 01:51:20|42544.2|42524.2|42543.6|42523.6|42545.4|42525.4|42541.1|42521.1|2
1726710690000|2024-09-19 01:51:30|42541.1|42521.1|42539.2|42519.2|42545.4|42525.4|42539.2|42519.2|3
1726710700000|2024-09-19 01:51:40|42541.1|42521.1|42546.1|42526.1|42546.1|42526.1|42541.1|42521.1|5
1726710710000|2024-09-19 01:51:50|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|1
1726710720000|2024-09-19 01:52:00|42546.1|42526.1|42546.1|42526.1|42548.6|42528.6|42546.1|42526.1|5
1726710730000|2024-09-19 01:52:10|42543.6|42523.6|42539.8|42519.8|42544.2|42524.2|42539.8|42519.8|5
1726710740000|2024-09-19 01:52:20|42539.2|42519.2|42539.2|42519.2|42544.2|42524.2|42539.2|42519.2|10
1726710750000|2024-09-19 01:52:30|42541.1|42521.1|42544.2|42524.2|42546.1|42526.1|42539.2|42519.2|11
1726710760000|2024-09-19 01:52:40|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42544.2|42524.2|1
1726710770000|2024-09-19 01:52:50|42544.8|42524.8|42544.2|42524.2|42546.7|42526.7|42544.2|42524.2|3
1726710780000|2024-09-19 01:53:00|42542.3|42522.3|42539.2|42519.2|42542.3|42522.3|42539.2|42519.2|4
1726710790000|2024-09-19 01:53:10|42542.3|42522.3|42539.2|42519.2|42542.3|42522.3|42539.2|42519.2|7
1726710800000|2024-09-19 01:53:20|42538.6|42518.6|42539.2|42519.2|42541.1|42521.1|42536.1|42516.1|3
1726710810000|2024-09-19 01:53:30|42541.1|42521.1|42554.2|42534.2|42554.2|42534.2|42541.1|42521.1|5
1726710820000|2024-09-19 01:53:40|42556.1|42536.1|42555.5|42535.5|42556.7|42536.7|42554.2|42534.2|34
1726710830000|2024-09-19 01:53:50|42554.2|42534.2|42555.5|42535.5|42556.1|42536.1|42552.3|42532.3|4
1726710840000|2024-09-19 01:54:00|42554.8|42534.8|42573|42553|42573|42553|42554.8|42534.8|14
1726710850000|2024-09-19 01:54:10|42578|42558|42585.5|42565.5|42590.5|42570.5|42578|42558|21
1726710860000|2024-09-19 01:54:20|42584.8|42564.8|42575.5|42555.5|42584.8|42564.8|42575.5|42555.5|5
1726710870000|2024-09-19 01:54:30|42577.3|42557.3|42585.5|42565.5|42585.5|42565.5|42577.3|42557.3|4
1726710880000|2024-09-19 01:54:40|42582.3|42562.3|42590.5|42570.5|42592.3|42572.3|42582.3|42562.3|7
1726710890000|2024-09-19 01:54:50|42592.3|42572.3|42587.3|42567.3|42594.8|42574.8|42587.3|42567.3|11
1726710900000|2024-09-19 01:55:00|42585.5|42565.5|42600.5|42580.5|42600.5|42580.5|42585.5|42565.5|6
1726710910000|2024-09-19 01:55:10|42599.8|42579.8|42602.3|42582.3|42602.3|42582.3|42598|42578|5
1726710920000|2024-09-19 01:55:20|42600.5|42580.5|42595.5|42575.5|42602.3|42582.3|42595.5|42575.5|3
1726710930000|2024-09-19 01:55:30|42593.6|42573.6|42595.5|42575.5|42597.3|42577.3|42590.5|42570.5|12
1726710940000|2024-09-19 01:55:40|42597.3|42577.3|42588|42568|42600.5|42580.5|42585.5|42565.5|2
1726710950000|2024-09-19 01:55:50|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1726710960000|2024-09-19 01:56:00|42590.5|42570.5|42582.3|42562.3|42590.5|42570.5|42582.3|42562.3|5
1726710970000|2024-09-19 01:56:10|42580.5|42560.5|42580.5|42560.5|42582.3|42562.3|42579.8|42559.8|7
1726710980000|2024-09-19 01:56:20|42582.3|42562.3|42578|42558|42582.3|42562.3|42578|42558|1
1726710990000|2024-09-19 01:56:30|42576.1|42556.1|42575.5|42555.5|42576.1|42556.1|42575.5|42555.5|3
1726711000000|2024-09-19 01:56:40|42577.3|42557.3|42580.5|42560.5|42584.8|42564.8|42577.3|42557.3|24
1726711010000|2024-09-19 01:56:50|42582.3|42562.3|42583|42563|42585.5|42565.5|42580.5|42560.5|6
1726711020000|2024-09-19 01:57:00|42582.3|42562.3|42598|42578|42598|42578|42582.3|42562.3|8
1726711030000|2024-09-19 01:57:10|42599.8|42579.8|42605.5|42585.5|42609.8|42589.8|42598|42578|17
1726711040000|2024-09-19 01:57:20|42607.3|42587.3|42614.8|42594.8|42622.3|42602.3|42607.3|42587.3|8
1726711050000|2024-09-19 01:57:30|42613|42593|42615.5|42595.5|42615.5|42595.5|42612.3|42592.3|30
1726711060000|2024-09-19 01:57:40|42613|42593|42610.5|42590.5|42613|42593|42610.5|42590.5|6
1726711070000|2024-09-19 01:57:50|42612.3|42592.3|42600.5|42580.5|42616.1|42596.1|42600.5|42580.5|22
1726711080000|2024-09-19 01:58:00|42602.3|42582.3|42615.5|42595.5|42618|42598|42602.3|42582.3|17
1726711090000|2024-09-19 01:58:10|42614.8|42594.8|42613|42593|42617.3|42597.3|42610.5|42590.5|19
1726711100000|2024-09-19 01:58:20|42615.5|42595.5|42613|42593|42617.3|42597.3|42610.5|42590.5|11
1726711110000|2024-09-19 01:58:30|42612.3|42592.3|42605.5|42585.5|42612.3|42592.3|42605.5|42585.5|14
1726711120000|2024-09-19 01:58:40|42607.3|42587.3|42612.3|42592.3|42612.3|42592.3|42607.3|42587.3|12
1726711130000|2024-09-19 01:58:50|42613|42593|42612.3|42592.3|42613|42593|42612.3|42592.3|6
1726711140000|2024-09-19 01:59:00|42617.3|42597.3|42610.5|42590.5|42619.2|42599.2|42610.5|42590.5|13
1726711150000|2024-09-19 01:59:10|42612.3|42592.3|42620.5|42600.5|42623|42603|42612.3|42592.3|5
1726711160000|2024-09-19 01:59:20|42618.6|42598.6|42624.8|42604.8|42624.8|42604.8|42616.1|42596.1|8
1726711170000|2024-09-19 01:59:30|42625.5|42605.5|42622.3|42602.3|42625.5|42605.5|42615.5|42595.5|9
1726711180000|2024-09-19 01:59:40|42624.2|42604.2|42624.2|42604.2|42627.3|42607.3|42617.3|42597.3|18
1726711190000|2024-09-19 01:59:50|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42623.6|42603.6|6
1726711200000|2024-09-19 02:00:00|42628|42608|42639.2|42619.2|42639.9|42619.9|42627.3|42607.3|14
1726711210000|2024-09-19 02:00:10|42639.9|42619.9|42654.2|42634.2|42654.2|42634.2|42639.9|42619.9|20
1726711220000|2024-09-19 02:00:20|42652.4|42632.4|42639.9|42619.9|42652.4|42632.4|42638|42618|5
1726711230000|2024-09-19 02:00:30|42637.4|42617.4|42634.9|42614.9|42637.4|42617.4|42634.9|42614.9|5
1726711240000|2024-09-19 02:00:40|42632.4|42612.4|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|16
1726711250000|2024-09-19 02:00:50|42637.4|42617.4|42624.9|42604.9|42637.4|42617.4|42624.9|42604.9|2
1726711260000|2024-09-19 02:01:00|42625.5|42605.5|42632.4|42612.4|42633|42613|42621.7|42601.7|6
1726711270000|2024-09-19 02:01:10|42633|42613|42637.4|42617.4|42642.4|42622.4|42633|42613|3
1726711280000|2024-09-19 02:01:20|42635.5|42615.5|42644.9|42624.9|42644.9|42624.9|42635.5|42615.5|3
1726711290000|2024-09-19 02:01:30|42647.4|42627.4|42654.9|42634.9|42654.9|42634.9|42647.4|42627.4|1
1726711300000|2024-09-19 02:01:40|42656.7|42636.7|42664.9|42644.9|42667.4|42647.4|42656.7|42636.7|9
1726711310000|2024-09-19 02:01:50|42662.4|42642.4|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|6
1726711320000|2024-09-19 02:02:00|42658|42638|42652.4|42632.4|42659.9|42639.9|42649.9|42629.9|16
1726711330000|2024-09-19 02:02:10|42650.5|42630.5|42647.4|42627.4|42654.2|42634.2|42647.4|42627.4|7
1726711340000|2024-09-19 02:02:20|42644.9|42624.9|42644.9|42624.9|42645.5|42625.5|42641.1|42621.1|7
1726711350000|2024-09-19 02:02:30|42644.2|42624.2|42648|42628|42651.1|42631.1|42642.4|42622.4|3
1726711360000|2024-09-19 02:02:40|42647.4|42627.4|42648|42628|42649.9|42629.9|42644.9|42624.9|13
1726711370000|2024-09-19 02:02:50|42646.1|42626.1|42639.9|42619.9|42646.1|42626.1|42636.1|42616.1|2
1726711380000|2024-09-19 02:03:00|42640.5|42620.5|42652.4|42632.4|42652.4|42632.4|42640.5|42620.5|2
1726711390000|2024-09-19 02:03:10|42653|42633|42655.5|42635.5|42655.5|42635.5|42652.4|42632.4|5
1726711400000|2024-09-19 02:03:20|42657.4|42637.4|42672.4|42652.4|42672.4|42652.4|42657.4|42637.4|5
1726711410000|2024-09-19 02:03:30|42677.4|42657.4|42682.4|42662.4|42682.4|42662.4|42675.5|42655.5|12
1726711420000|2024-09-19 02:03:40|42684.9|42664.9|42692.4|42672.4|42694.9|42674.9|42684.9|42664.9|11
1726711430000|2024-09-19 02:03:50|42694.2|42674.2|42689.9|42669.9|42694.9|42674.9|42689.9|42669.9|9
1726711440000|2024-09-19 02:04:00|42685.5|42665.5|42687.4|42667.4|42687.4|42667.4|42679.9|42659.9|5
1726711450000|2024-09-19 02:04:10|42685.5|42665.5|42684.9|42664.9|42686.7|42666.7|42679.9|42659.9|1
1726711460000|2024-09-19 02:04:20|42682.4|42662.4|42692.4|42672.4|42692.4|42672.4|42682.4|42662.4|6
1726711470000|2024-09-19 02:04:30|42695.5|42675.5|42691.1|42671.1|42700.5|42680.5|42690.5|42670.5|15
1726711480000|2024-09-19 02:04:40|42690.5|42670.5|42687.4|42667.4|42694.9|42674.9|42687.4|42667.4|1
1726711490000|2024-09-19 02:04:50|42689.2|42669.2|42687.4|42667.4|42691.7|42671.7|42687.4|42667.4|15
1726711500000|2024-09-19 02:05:00|42685.5|42665.5|42674.9|42654.9|42692.4|42672.4|42672.4|42652.4|11
1726711510000|2024-09-19 02:05:10|42674.2|42654.2|42672.4|42652.4|42674.9|42654.9|42669.9|42649.9|3
1726711520000|2024-09-19 02:05:20|42674.2|42654.2|42674.9|42654.9|42674.9|42654.9|42669.9|42649.9|2
1726711530000|2024-09-19 02:05:30|42673|42653|42664.9|42644.9|42674.9|42654.9|42664.9|42644.9|6
1726711540000|2024-09-19 02:05:40|42665.5|42645.5|42663|42643|42667.4|42647.4|42662.4|42642.4|6
1726711550000|2024-09-19 02:05:50|42663.6|42643.6|42667.4|42647.4|42667.4|42647.4|42662.4|42642.4|10
1726711560000|2024-09-19 02:06:00|42666.7|42646.7|42665.5|42645.5|42669.9|42649.9|42664.9|42644.9|8
1726711570000|2024-09-19 02:06:10|42667.4|42647.4|42662.4|42642.4|42669.9|42649.9|42662.4|42642.4|16
1726711580000|2024-09-19 02:06:20|42659.9|42639.9|42657.4|42637.4|42659.9|42639.9|42657.4|42637.4|2
1726711590000|2024-09-19 02:06:30|42654.9|42634.9|42657.4|42637.4|42657.4|42637.4|42654.9|42634.9|5
1726711600000|2024-09-19 02:06:40|42654.9|42634.9|42652.4|42632.4|42657.4|42637.4|42649.9|42629.9|1
1726711610000|2024-09-19 02:06:50|42654.9|42634.9|42664.9|42644.9|42664.9|42644.9|42652.4|42632.4|8
1726711620000|2024-09-19 02:07:00|42663|42643|42657.4|42637.4|42663|42643|42652.4|42632.4|5
1726711630000|2024-09-19 02:07:10|42655.5|42635.5|42667.4|42647.4|42667.4|42647.4|42655.5|42635.5|1
1726711640000|2024-09-19 02:07:20|42669.2|42649.2|42674.2|42654.2|42674.2|42654.2|42669.2|42649.2|2
1726711650000|2024-09-19 02:07:30|42672.4|42652.4|42679.9|42659.9|42682.4|42662.4|42672.4|42652.4|16
1726711660000|2024-09-19 02:07:40|42682.4|42662.4|42686.7|42666.7|42689.9|42669.9|42682.4|42662.4|0
1726711670000|2024-09-19 02:07:50|42687.4|42667.4|42685.5|42665.5|42689.9|42669.9|42684.9|42664.9|3
1726711680000|2024-09-19 02:08:00|42684.9|42664.9|42674.9|42654.9|42684.9|42664.9|42674.9|42654.9|29
1726711690000|2024-09-19 02:08:10|42672.4|42652.4|42682.4|42662.4|42684.9|42664.9|42672.4|42652.4|3
1726711700000|2024-09-19 02:08:20|42684.2|42664.2|42687.4|42667.4|42687.4|42667.4|42682.4|42662.4|1
1726711710000|2024-09-19 02:08:30|42689.2|42669.2|42718|42698|42722.4|42702.4|42687.4|42667.4|21
1726711720000|2024-09-19 02:08:40|42717.4|42697.4|42709.9|42689.9|42717.4|42697.4|42708|42688|5
1726711730000|2024-09-19 02:08:50|42710.5|42690.5|42718|42698|42718|42698|42709.9|42689.9|6
1726711740000|2024-09-19 02:09:00|42717.4|42697.4|42747.4|42727.4|42747.4|42727.4|42717.4|42697.4|12
1726711750000|2024-09-19 02:09:10|42749.9|42729.9|42761.7|42741.7|42761.7|42741.7|42749.9|42729.9|27
1726711760000|2024-09-19 02:09:20|42760.5|42740.5|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|10
1726711770000|2024-09-19 02:09:30|42760.5|42740.5|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|12
1726711780000|2024-09-19 02:09:40|42757.4|42737.4|42747.4|42727.4|42757.4|42737.4|42747.4|42727.4|10
1726711790000|2024-09-19 02:09:50|42748|42728|42754.2|42734.2|42757.4|42737.4|42748|42728|1
1726711800000|2024-09-19 02:10:00|42754.9|42734.9|42744.9|42724.9|42756.7|42736.7|42742.4|42722.4|19
1726711810000|2024-09-19 02:10:10|42746.7|42726.7|42743|42723|42747.4|42727.4|42743|42723|1
1726711820000|2024-09-19 02:10:20|42740.5|42720.5|42749.2|42729.2|42749.2|42729.2|42738|42718|12
1726711830000|2024-09-19 02:10:30|42752.4|42732.4|42752.4|42732.4|42754.9|42734.9|42749.9|42729.9|4
1726711840000|2024-09-19 02:10:40|42749.9|42729.9|42750.5|42730.5|42750.5|42730.5|42743.6|42723.6|6
1726711850000|2024-09-19 02:10:50|42748|42728|42754.9|42734.9|42754.9|42734.9|42747.4|42727.4|5
1726711860000|2024-09-19 02:11:00|42758|42738|42759.9|42739.9|42762.4|42742.4|42754.9|42734.9|21
1726711870000|2024-09-19 02:11:10|42758|42738|42764.9|42744.9|42764.9|42744.9|42757.4|42737.4|14
1726711880000|2024-09-19 02:11:20|42766.7|42746.7|42784.9|42764.9|42784.9|42764.9|42766.7|42746.7|15
1726711890000|2024-09-19 02:11:30|42786.7|42766.7|42787.4|42767.4|42801.1|42781.1|42786.7|42766.7|72
1726711900000|2024-09-19 02:11:40|42786.1|42766.1|42769.2|42749.2|42786.7|42766.7|42769.2|42749.2|5
1726711910000|2024-09-19 02:11:50|42766.1|42746.1|42748.6|42728.6|42766.1|42746.1|42742.4|42722.4|120
1726711920000|2024-09-19 02:12:00|42748|42728|42729.3|42709.3|42753|42733|42729.3|42709.3|27
1726711930000|2024-09-19 02:12:10|42728|42708|42723.6|42703.6|42728|42708|42713|42693|44
1726711940000|2024-09-19 02:12:20|42723|42703|42716.1|42696.1|42723.6|42703.6|42716.1|42696.1|6
1726711950000|2024-09-19 02:12:30|42714.3|42694.3|42719.3|42699.3|42719.3|42699.3|42711.1|42691.1|42
1726711960000|2024-09-19 02:12:40|42718.6|42698.6|42718|42698|42718.6|42698.6|42718|42698|2
1726711970000|2024-09-19 02:12:50|42718.6|42698.6|42718.6|42698.6|42721.1|42701.1|42716.1|42696.1|2
1726711980000|2024-09-19 02:13:00|42721.1|42701.1|42728|42708|42732.4|42712.4|42718.6|42698.6|7
1726711990000|2024-09-19 02:13:10|42730.5|42710.5|42731.1|42711.1|42731.1|42711.1|42728|42708|1
1726712000000|2024-09-19 02:13:20|42733|42713|42728|42708|42733|42713|42728|42708|3
1726712010000|2024-09-19 02:13:30|42731.7|42711.7|42726.1|42706.1|42731.7|42711.7|42723.6|42703.6|2
1726712020000|2024-09-19 02:13:40|42723.6|42703.6|42723.6|42703.6|42728|42708|42723|42703|12
1726712030000|2024-09-19 02:13:50|42721.1|42701.1|42713|42693|42721.1|42701.1|42711.1|42691.1|1
1726712040000|2024-09-19 02:14:00|42713.6|42693.6|42716.1|42696.1|42718.6|42698.6|42713.6|42693.6|10
1726712050000|2024-09-19 02:14:10|42716.8|42696.8|42718.6|42698.6|42721.1|42701.1|42716.1|42696.1|7
1726712060000|2024-09-19 02:14:20|42720.5|42700.5|42733|42713|42736.7|42716.7|42720.5|42700.5|26
1726712070000|2024-09-19 02:14:30|42731.1|42711.1|42713.6|42693.6|42731.1|42711.1|42713.6|42693.6|8
1726712080000|2024-09-19 02:14:40|42716.1|42696.1|42711.1|42691.1|42718.6|42698.6|42708.6|42688.6|17
1726712090000|2024-09-19 02:14:50|42713|42693|42706.1|42686.1|42713|42693|42701.1|42681.1|14
1726712100000|2024-09-19 02:15:00|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42706.1|42686.1|27
1726712110000|2024-09-19 02:15:10|42709.3|42689.3|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|9
1726712120000|2024-09-19 02:15:20|42704.9|42684.9|42708.6|42688.6|42708.6|42688.6|42703.6|42683.6|31
1726712130000|2024-09-19 02:15:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|5
1726712140000|2024-09-19 02:15:40|42713|42693|42706.8|42686.8|42713.6|42693.6|42706.8|42686.8|11
1726712150000|2024-09-19 02:15:50|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42706.1|42686.1|3
1726712160000|2024-09-19 02:16:00|42708.6|42688.6|42703.6|42683.6|42708.6|42688.6|42703|42683|5
1726712170000|2024-09-19 02:16:10|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.1|42681.1|0
1726712180000|2024-09-19 02:16:20|42703.6|42683.6|42703.6|42683.6|42704.3|42684.3|42701.8|42681.8|6
1726712190000|2024-09-19 02:16:30|42701.8|42681.8|42701.1|42681.1|42703.6|42683.6|42699.3|42679.3|2
1726712200000|2024-09-19 02:16:40|42703.6|42683.6|42699.3|42679.3|42703.6|42683.6|42699.3|42679.3|4
1726712210000|2024-09-19 02:16:50|42696.8|42676.8|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|0
1726712220000|2024-09-19 02:17:00|42698.6|42678.6|42710.5|42690.5|42710.5|42690.5|42698.6|42678.6|5
1726712230000|2024-09-19 02:17:10|42712.4|42692.4|42718.6|42698.6|42718.6|42698.6|42712.4|42692.4|3
1726712240000|2024-09-19 02:17:20|42716.1|42696.1|42718.6|42698.6|42718.6|42698.6|42716.1|42696.1|8
1726712250000|2024-09-19 02:17:30|42720.5|42700.5|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|7
1726712260000|2024-09-19 02:17:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|7
1726712270000|2024-09-19 02:17:50|42725.5|42705.5|42728|42708|42728|42708|42723.6|42703.6|3
1726712280000|2024-09-19 02:18:00|42728.6|42708.6|42746.1|42726.1|42746.1|42726.1|42728.6|42708.6|4
1726712290000|2024-09-19 02:18:10|42748|42728|42751.1|42731.1|42751.1|42731.1|42748|42728|1
1726712300000|2024-09-19 02:18:20|42750.5|42730.5|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|4
1726712310000|2024-09-19 02:18:30|42751.1|42731.1|42758|42738|42758|42738|42751.1|42731.1|3
1726712320000|2024-09-19 02:18:40|42758.6|42738.6|42770.5|42750.5|42770.5|42750.5|42758.6|42738.6|5
1726712330000|2024-09-19 02:18:50|42773|42753|42771.1|42751.1|42773.6|42753.6|42771.1|42751.1|3
1726712340000|2024-09-19 02:19:00|||||||||3
1726712350000|2024-09-19 02:19:10|42768.6|42748.6|42763.6|42743.6|42768.6|42748.6|42763.6|42743.6|6
1726712360000|2024-09-19 02:19:20|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|0
1726712370000|2024-09-19 02:19:30|42761.1|42741.1|42765.5|42745.5|42765.5|42745.5|42761.1|42741.1|2
1726712380000|2024-09-19 02:19:40|42764.3|42744.3|42761.1|42741.1|42764.3|42744.3|42761.1|42741.1|4
1726712390000|2024-09-19 02:19:50|42759.3|42739.3|42764.3|42744.3|42764.3|42744.3|42759.3|42739.3|17
1726712400000|2024-09-19 02:20:00|42768|42748|42773|42753|42773|42753|42768|42748|8
1726712410000|2024-09-19 02:20:10|42773.7|42753.7|42781.2|42761.2|42781.2|42761.2|42773.7|42753.7|14
1726712420000|2024-09-19 02:20:20|42778.7|42758.7|42778.7|42758.7|42783.7|42763.7|42778.7|42758.7|4
1726712430000|2024-09-19 02:20:30|42778|42758|42779.3|42759.3|42781.2|42761.2|42778|42758|3
1726712440000|2024-09-19 02:20:40|42778.7|42758.7|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|0
1726712450000|2024-09-19 02:20:50|42781.2|42761.2|42781.2|42761.2|42783.7|42763.7|42781.2|42761.2|8
1726712460000|2024-09-19 02:21:00|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|5
1726712470000|2024-09-19 02:21:10|42785.5|42765.5|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|0
1726712480000|2024-09-19 02:21:20|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|7
1726712490000|2024-09-19 02:21:30|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|0
1726712510000|2024-09-19 02:21:50|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42783.7|42763.7|4
1726712520000|2024-09-19 02:22:00|42786.8|42766.8|42793.7|42773.7|42796.2|42776.2|42786.8|42766.8|13
1726712530000|2024-09-19 02:22:10|42793|42773|42791.2|42771.2|42793.7|42773.7|42788.7|42768.7|2
1726712540000|2024-09-19 02:22:20|42790.5|42770.5|42786.8|42766.8|42790.5|42770.5|42786.8|42766.8|3
1726712550000|2024-09-19 02:22:30|42784.9|42764.9|42777.4|42757.4|42784.9|42764.9|42777.4|42757.4|0
1726712560000|2024-09-19 02:22:40|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|5
1726712570000|2024-09-19 02:22:50|42781.2|42761.2|42783.7|42763.7|42783.7|42763.7|42778.7|42758.7|5
1726712580000|2024-09-19 02:23:00|42780.5|42760.5|42785.5|42765.5|42785.5|42765.5|42780.5|42760.5|10
1726712590000|2024-09-19 02:23:10|42788|42768|42786.8|42766.8|42788|42768|42786.2|42766.2|2
1726712600000|2024-09-19 02:23:20|42788.7|42768.7|42783.7|42763.7|42789.3|42769.3|42783.7|42763.7|1
1726712610000|2024-09-19 02:23:30|42788|42768|42791.2|42771.2|42791.2|42771.2|42788|42768|9
1726712620000|2024-09-19 02:23:40|42793|42773|42793|42773|42793.7|42773.7|42791.2|42771.2|2
1726712630000|2024-09-19 02:23:50|42793.7|42773.7|42790.5|42770.5|42793.7|42773.7|42786.2|42766.2|41
1726712640000|2024-09-19 02:24:00|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42783|42763|14
1726712650000|2024-09-19 02:24:10|42790.5|42770.5|42793.7|42773.7|42793.7|42773.7|42790.5|42770.5|3
1726712660000|2024-09-19 02:24:20|42791.2|42771.2|42790.5|42770.5|42791.2|42771.2|42790.5|42770.5|2
1726712670000|2024-09-19 02:24:30|42788|42768|42788|42768|42788|42768|42788|42768|3
1726712680000|2024-09-19 02:24:40|42788.7|42768.7|42793.7|42773.7|42793.7|42773.7|42788.7|42768.7|5
1726712690000|2024-09-19 02:24:50|42794.3|42774.3|42798|42778|42798|42778|42794.3|42774.3|4
1726712700000|2024-09-19 02:25:00|42796.2|42776.2|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|0
1726712710000|2024-09-19 02:25:10|42798|42778|42796.2|42776.2|42798|42778|42796.2|42776.2|7
1726712720000|2024-09-19 02:25:20|42798|42778|42800.5|42780.5|42800.5|42780.5|42798|42778|2
1726712730000|2024-09-19 02:25:30|42798|42778|42801.2|42781.2|42801.2|42781.2|42796.2|42776.2|6
1726712740000|2024-09-19 02:25:40|42803|42783|42806.2|42786.2|42806.2|42786.2|42803|42783|1
1726712750000|2024-09-19 02:25:50|42804.3|42784.3|42803.7|42783.7|42804.3|42784.3|42803.7|42783.7|1
1726712760000|2024-09-19 02:26:00|42805.5|42785.5|42805.5|42785.5|42806.2|42786.2|42801.2|42781.2|7
1726712770000|2024-09-19 02:26:10|42810.5|42790.5|42818|42798|42818.7|42798.7|42810.5|42790.5|6
1726712780000|2024-09-19 02:26:20|42816.2|42796.2|42813.7|42793.7|42816.2|42796.2|42813.7|42793.7|1
1726712790000|2024-09-19 02:26:30|42813|42793|42816.2|42796.2|42816.2|42796.2|42809.3|42789.3|5
1726712800000|2024-09-19 02:26:40|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|2
1726712810000|2024-09-19 02:26:50|42818.7|42798.7|42820.5|42800.5|42820.5|42800.5|42818.7|42798.7|2
1726712820000|2024-09-19 02:27:00|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42816.2|42796.2|13
1726712830000|2024-09-19 02:27:10|42816.8|42796.8|42813|42793|42816.8|42796.8|42813|42793|2
1726712840000|2024-09-19 02:27:20|42811.2|42791.2|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|2
1726712850000|2024-09-19 02:27:30|42808|42788|42809.3|42789.3|42813|42793|42808|42788|6
1726712860000|2024-09-19 02:27:40|42808.7|42788.7|42816.2|42796.2|42818.7|42798.7|42808.7|42788.7|1
1726712870000|2024-09-19 02:27:50|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|10
1726712880000|2024-09-19 02:28:00|42813.7|42793.7|42808|42788|42813.7|42793.7|42808|42788|1
1726712890000|2024-09-19 02:28:10|42806.2|42786.2|42806.2|42786.2|42808|42788|42804.9|42784.9|1
1726712900000|2024-09-19 02:28:20|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|0
1726712910000|2024-09-19 02:28:30|42801.8|42781.8|42806.2|42786.2|42806.2|42786.2|42801.8|42781.8|0
1726712920000|2024-09-19 02:28:40|42803.7|42783.7|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|0
1726712930000|2024-09-19 02:28:50|42803|42783|42801.2|42781.2|42803|42783|42800.5|42780.5|3
1726712950000|2024-09-19 02:29:10|42803.7|42783.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|2
1726712960000|2024-09-19 02:29:20|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|0
1726712970000|2024-09-19 02:29:30|42808|42788|42808|42788|42808|42788|42808|42788|0
1726712990000|2024-09-19 02:29:50|42808.7|42788.7|42816.2|42796.2|42816.2|42796.2|42808.7|42788.7|3
1726713000000|2024-09-19 02:30:00|42817.4|42797.4|42847.4|42827.4|42852.4|42832.4|42817.4|42797.4|36
1726713010000|2024-09-19 02:30:10|42849.9|42829.9|42847.4|42827.4|42854.9|42834.9|42847.4|42827.4|11
1726713020000|2024-09-19 02:30:20|42845.6|42825.6|42843.7|42823.7|42847.4|42827.4|42842.4|42822.4|2
1726713030000|2024-09-19 02:30:30|42843.1|42823.1|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|4
1726713040000|2024-09-19 02:30:40|42849.9|42829.9|42847.4|42827.4|42852.4|42832.4|42847.4|42827.4|7
1726713050000|2024-09-19 02:30:50|42848.1|42828.1|42848.1|42828.1|42852.4|42832.4|42845.6|42825.6|2
1726713060000|2024-09-19 02:31:00|42849.9|42829.9|42845.6|42825.6|42854.9|42834.9|42845.6|42825.6|23
1726713070000|2024-09-19 02:31:10|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|4
1726713080000|2024-09-19 02:31:20|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|3
1726713090000|2024-09-19 02:31:30|42845.6|42825.6|42856.8|42836.8|42856.8|42836.8|42844.9|42824.9|8
1726713100000|2024-09-19 02:31:40|42857.4|42837.4|42848.1|42828.1|42859.9|42839.9|42847.4|42827.4|21
1726713110000|2024-09-19 02:31:50|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|3
1726713120000|2024-09-19 02:32:00|42849.3|42829.3|42835.6|42815.6|42851.8|42831.8|42835.6|42815.6|11
1726713130000|2024-09-19 02:32:10|42834.9|42814.9|42839.9|42819.9|42843.7|42823.7|42834.9|42814.9|9
1726713140000|2024-09-19 02:32:20|42838.1|42818.1|42825.6|42805.6|42838.1|42818.1|42825.6|42805.6|14
1726713150000|2024-09-19 02:32:30|42823.7|42803.7|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|2
1726713160000|2024-09-19 02:32:40|42823.7|42803.7|42836.8|42816.8|42836.8|42816.8|42823.7|42803.7|3
1726713170000|2024-09-19 02:32:50|42835|42815|42835.6|42815.6|42840.6|42820.6|42833.7|42813.7|2
1726713180000|2024-09-19 02:33:00|42838.7|42818.7|42825.6|42805.6|42838.7|42818.7|42825.6|42805.6|30
1726713190000|2024-09-19 02:33:10|42827.4|42807.4|42824.3|42804.3|42827.4|42807.4|42824.3|42804.3|1
1726713200000|2024-09-19 02:33:20|42826.2|42806.2|42826.2|42806.2|42828.7|42808.7|42826.2|42806.2|0
1726713210000|2024-09-19 02:33:30|42824.3|42804.3|42818.7|42798.7|42824.3|42804.3|42818.7|42798.7|1
1726713220000|2024-09-19 02:33:40|42820.6|42800.6|42821.2|42801.2|42821.2|42801.2|42818.7|42798.7|15
1726713230000|2024-09-19 02:33:50|42823.1|42803.1|42829.3|42809.3|42829.3|42809.3|42821.2|42801.2|2
1726713240000|2024-09-19 02:34:00|42829.9|42809.9|42831.8|42811.8|42838.7|42818.7|42829.9|42809.9|3
1726713250000|2024-09-19 02:34:10|42829.9|42809.9|42834.9|42814.9|42834.9|42814.9|42829.3|42809.3|2
1726713260000|2024-09-19 02:34:20|42834.3|42814.3|42833.7|42813.7|42836.8|42816.8|42833.7|42813.7|4
1726713270000|2024-09-19 02:34:30|42836.2|42816.2|42834.9|42814.9|42839.3|42819.3|42834.9|42814.9|2
1726713280000|2024-09-19 02:34:40|42836.8|42816.8|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|4
1726713290000|2024-09-19 02:34:50|42833.7|42813.7|42831.8|42811.8|42833.7|42813.7|42831.2|42811.2|2
1726713300000|2024-09-19 02:35:00|42833.7|42813.7|42834.3|42814.3|42839.3|42819.3|42833.7|42813.7|4
1726713310000|2024-09-19 02:35:10|42836.2|42816.2|42847.4|42827.4|42847.4|42827.4|42836.2|42816.2|0
1726713320000|2024-09-19 02:35:20|42848.1|42828.1|42853.1|42833.1|42854.9|42834.9|42842.5|42822.5|10
1726713330000|2024-09-19 02:35:30|42855.6|42835.6|42855.6|42835.6|42860.6|42840.6|42855.6|42835.6|6
1726713340000|2024-09-19 02:35:40|42853.1|42833.1|42856.8|42836.8|42860.6|42840.6|42853.1|42833.1|61
1726713350000|2024-09-19 02:35:50|42858.7|42838.7|42845.6|42825.6|42858.7|42838.7|42845.6|42825.6|0
1726713360000|2024-09-19 02:36:00|42844.9|42824.9|42853.1|42833.1|42853.1|42833.1|42839.9|42819.9|5
1726713370000|2024-09-19 02:36:10|42852.4|42832.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|7
1726713380000|2024-09-19 02:36:20|42850.6|42830.6|42848.1|42828.1|42855.6|42835.6|42848.1|42828.1|5
1726713390000|2024-09-19 02:36:30|42849.9|42829.9|42857.4|42837.4|42857.4|42837.4|42847.4|42827.4|20
1726713400000|2024-09-19 02:36:40|42859.3|42839.3|42853.7|42833.7|42862.4|42842.4|42853.7|42833.7|15
1726713410000|2024-09-19 02:36:50|42853.1|42833.1|42848.1|42828.1|42853.1|42833.1|42848.1|42828.1|2
1726713420000|2024-09-19 02:37:00|42846.2|42826.2|42842.4|42822.4|42848.7|42828.7|42838.1|42818.1|6
1726713430000|2024-09-19 02:37:10|42840.6|42820.6|42845.6|42825.6|42845.6|42825.6|42840.6|42820.6|3
1726713440000|2024-09-19 02:37:20|42847.4|42827.4|42847.4|42827.4|42849.9|42829.9|42845.6|42825.6|1
1726713450000|2024-09-19 02:37:30|42848.1|42828.1|42846.8|42826.8|42849.9|42829.9|42846.8|42826.8|5
1726713460000|2024-09-19 02:37:40|42844.9|42824.9|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|10
1726713470000|2024-09-19 02:37:50|42842.4|42822.4|42835.6|42815.6|42842.4|42822.4|42835.6|42815.6|8
1726713480000|2024-09-19 02:38:00|42837.4|42817.4|42844.9|42824.9|42846.8|42826.8|42837.4|42817.4|11
1726713490000|2024-09-19 02:38:10|42845.6|42825.6|42862.4|42842.4|42862.4|42842.4|42845.6|42825.6|16
1726713500000|2024-09-19 02:38:20|42860.6|42840.6|42847.4|42827.4|42862.4|42842.4|42847.4|42827.4|1
1726713510000|2024-09-19 02:38:30|42845.6|42825.6|42836.2|42816.2|42845.6|42825.6|42836.2|42816.2|6
1726713520000|2024-09-19 02:38:40|42835.6|42815.6|42838.1|42818.1|42839.9|42819.9|42833.1|42813.1|1
1726713530000|2024-09-19 02:38:50|42839.9|42819.9|42838.7|42818.7|42841.8|42821.8|42838.1|42818.1|2
1726713540000|2024-09-19 02:39:00|42838.1|42818.1|42828.7|42808.7|42838.1|42818.1|42828.7|42808.7|4
1726713550000|2024-09-19 02:39:10|42826.2|42806.2|42828.7|42808.7|42831.2|42811.2|42826.2|42806.2|3
1726713560000|2024-09-19 02:39:20|42829.3|42809.3|42833.7|42813.7|42833.7|42813.7|42829.3|42809.3|0
1726713570000|2024-09-19 02:39:30|42831.2|42811.2|42843.7|42823.7|42843.7|42823.7|42831.2|42811.2|4
1726713580000|2024-09-19 02:39:40|42843.1|42823.1|42848.1|42828.1|42848.1|42828.1|42843.1|42823.1|1
1726713590000|2024-09-19 02:39:50|42851.2|42831.2|42860.6|42840.6|42860.6|42840.6|42851.2|42831.2|7
1726713600000|2024-09-19 02:40:00|42858.1|42838.1|42853.1|42833.1|42860.6|42840.6|42853.1|42833.1|8
1726713610000|2024-09-19 02:40:10|42850.6|42830.6|42856.2|42836.2|42858.7|42838.7|42848.7|42828.7|2
1726713620000|2024-09-19 02:40:20|42853.7|42833.7|42843.7|42823.7|42853.7|42833.7|42843.1|42823.1|0
1726713630000|2024-09-19 02:40:30|42844.3|42824.3|42841.2|42821.2|42846.2|42826.2|42841.2|42821.2|0
1726713640000|2024-09-19 02:40:40|42843.7|42823.7|42836.2|42816.2|42843.7|42823.7|42836.2|42816.2|3
1726713650000|2024-09-19 02:40:50|42834.3|42814.3|42829.3|42809.3|42834.3|42814.3|42829.3|42809.3|0
1726713660000|2024-09-19 02:41:00|42828.7|42808.7|42838.7|42818.7|42840.6|42820.6|42828.7|42808.7|2
1726713670000|2024-09-19 02:41:10|42836.2|42816.2|42838.7|42818.7|42840.6|42820.6|42833.7|42813.7|1
1726713680000|2024-09-19 02:41:20|42840.6|42820.6|42836.2|42816.2|42841.2|42821.2|42836.2|42816.2|0
1726713690000|2024-09-19 02:41:30|42838.1|42818.1|42841.2|42821.2|42841.2|42821.2|42838.1|42818.1|1
1726713700000|2024-09-19 02:41:40|42843.1|42823.1|42846.2|42826.2|42846.2|42826.2|42843.1|42823.1|9
1726713710000|2024-09-19 02:41:50|42843.7|42823.7|42843.1|42823.1|42848.1|42828.1|42843.1|42823.1|2
1726713720000|2024-09-19 02:42:00|42841.2|42821.2|42833.1|42813.1|42843.1|42823.1|42831.2|42811.2|2
1726713730000|2024-09-19 02:42:10|42831.2|42811.2|42828.7|42808.7|42833.1|42813.1|42828.1|42808.1|1
1726713740000|2024-09-19 02:42:20|42830.6|42810.6|42833.7|42813.7|42833.7|42813.7|42830.6|42810.6|2
1726713750000|2024-09-19 02:42:30|42837.5|42817.5|42846.2|42826.2|42846.2|42826.2|42837.5|42817.5|1
1726713760000|2024-09-19 02:42:40|42841.2|42821.2|42838.7|42818.7|42843.1|42823.1|42838.7|42818.7|1
1726713770000|2024-09-19 02:42:50|42841.2|42821.2|42843.7|42823.7|42848.1|42828.1|42841.2|42821.2|6
1726713780000|2024-09-19 02:43:00|42845.6|42825.6|42850.6|42830.6|42850.6|42830.6|42843.1|42823.1|5
1726713790000|2024-09-19 02:43:10|42853.1|42833.1|42863.7|42843.7|42863.7|42843.7|42853.1|42833.1|1
1726713800000|2024-09-19 02:43:20|42868.1|42848.1|42863.7|42843.7|42868.1|42848.1|42863.7|42843.7|2
1726713810000|2024-09-19 02:43:30|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42859.3|42839.3|1
1726713820000|2024-09-19 02:43:40|42861.2|42841.2|42860.6|42840.6|42861.2|42841.2|42858.7|42838.7|1
1726713830000|2024-09-19 02:43:50|42861.2|42841.2|42863.1|42843.1|42863.1|42843.1|42858.1|42838.1|2
1726713840000|2024-09-19 02:44:00|42865|42845|42863.1|42843.1|42865.6|42845.6|42858.7|42838.7|5
1726713850000|2024-09-19 02:44:10|42863.7|42843.7|42861.2|42841.2|42868.1|42848.1|42861.2|42841.2|0
1726713860000|2024-09-19 02:44:20|42863.1|42843.1|42866.2|42846.2|42866.2|42846.2|42858.7|42838.7|2
1726713870000|2024-09-19 02:44:30|42868.1|42848.1|42863.7|42843.7|42868.1|42848.1|42861.8|42841.8|0
1726713880000|2024-09-19 02:44:40|42865.6|42845.6|42861.8|42841.8|42866.2|42846.2|42859.3|42839.3|8
1726713890000|2024-09-19 02:44:50|42859.3|42839.3|42856.2|42836.2|42861.8|42841.8|42853.7|42833.7|2
1726713900000|2024-09-19 02:45:00|42856.8|42836.8|42856.2|42836.2|42860.6|42840.6|42855.6|42835.6|2
1726713910000|2024-09-19 02:45:10|42856.8|42836.8|42858.7|42838.7|42861.2|42841.2|42856.2|42836.2|5
1726713920000|2024-09-19 02:45:20|42856.2|42836.2|42853.7|42833.7|42856.2|42836.2|42851.2|42831.2|1
1726713930000|2024-09-19 02:45:30|42851.9|42831.9|42851.2|42831.2|42851.9|42831.9|42848.7|42828.7|2
1726713940000|2024-09-19 02:45:40|42848.7|42828.7|42846.2|42826.2|42851.2|42831.2|42846.2|42826.2|3
1726713950000|2024-09-19 02:45:50|42848.1|42828.1|42843.1|42823.1|42848.1|42828.1|42841.2|42821.2|0
1726713960000|2024-09-19 02:46:00|42841.2|42821.2|42841.2|42821.2|42846.2|42826.2|42841.2|42821.2|1
1726713970000|2024-09-19 02:46:10|42839.4|42819.4|42843.7|42823.7|42843.7|42823.7|42839.4|42819.4|2
1726713980000|2024-09-19 02:46:20|42845.6|42825.6|42846.2|42826.2|42848.7|42828.7|42844.4|42824.4|2
1726713990000|2024-09-19 02:46:30|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42841.2|42821.2|6
1726714000000|2024-09-19 02:46:40|42845.6|42825.6|42848.7|42828.7|42848.7|42828.7|42845.6|42825.6|3
1726714010000|2024-09-19 02:46:50|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42851.9|42831.9|3
1726714020000|2024-09-19 02:47:00|42856.2|42836.2|42858.1|42838.1|42858.7|42838.7|42856.2|42836.2|1
1726714030000|2024-09-19 02:47:10|42858.7|42838.7|42861.2|42841.2|42868.7|42848.7|42858.7|42838.7|6
1726714040000|2024-09-19 02:47:20|42859.4|42839.4|42858.1|42838.1|42859.4|42839.4|42853.7|42833.7|2
1726714050000|2024-09-19 02:47:30|42856.2|42836.2|42851.2|42831.2|42858.1|42838.1|42851.2|42831.2|1
1726714060000|2024-09-19 02:47:40|42853.1|42833.1|42853.1|42833.1|42856.2|42836.2|42853.1|42833.1|1
1726714070000|2024-09-19 02:47:50|42853.7|42833.7|42858.1|42838.1|42858.1|42838.1|42853.7|42833.7|8
1726714080000|2024-09-19 02:48:00|42856.2|42836.2|42838.7|42818.7|42856.2|42836.2|42838.7|42818.7|15
1726714090000|2024-09-19 02:48:10|42836.2|42816.2|42828.7|42808.7|42836.2|42816.2|42828.7|42808.7|2
1726714100000|2024-09-19 02:48:20|42831.2|42811.2|42826.2|42806.2|42833.1|42813.1|42826.2|42806.2|6
1726714110000|2024-09-19 02:48:30|42823.7|42803.7|42826.2|42806.2|42826.2|42806.2|42823.7|42803.7|1
1726714120000|2024-09-19 02:48:40|42823.7|42803.7|42818.7|42798.7|42823.7|42803.7|42818.7|42798.7|2
1726714130000|2024-09-19 02:48:50|42820.6|42800.6|42818.7|42798.7|42820.6|42800.6|42818.1|42798.1|1
1726714140000|2024-09-19 02:49:00|42818.1|42798.1|42818.7|42798.7|42818.7|42798.7|42816.2|42796.2|2
1726714150000|2024-09-19 02:49:10|42818.1|42798.1|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|0
1726714160000|2024-09-19 02:49:20|42818.1|42798.1|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|0
1726714170000|2024-09-19 02:49:30|42816.2|42796.2|42820.6|42800.6|42820.6|42800.6|42813.7|42793.7|7
1726714180000|2024-09-19 02:49:40|42822.5|42802.5|42823.1|42803.1|42823.1|42803.1|42822.5|42802.5|1
1726714190000|2024-09-19 02:49:50|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42813.7|42793.7|1
1726714200000|2024-09-19 02:50:00|42820.6|42800.6|42823.7|42803.7|42823.7|42803.7|42818.7|42798.7|13
1726714210000|2024-09-19 02:50:10|42826.2|42806.2|42826.2|42806.2|42828.7|42808.7|42824.4|42804.4|3
1726714220000|2024-09-19 02:50:20|42828.1|42808.1|42833.1|42813.1|42833.1|42813.1|42828.1|42808.1|0
1726714230000|2024-09-19 02:50:30|42828.7|42808.7|42831.2|42811.2|42833.7|42813.7|42828.7|42808.7|2
1726714240000|2024-09-19 02:50:40|42828.7|42808.7|42828.7|42808.7|42831.2|42811.2|42828.1|42808.1|0
1726714250000|2024-09-19 02:50:50|42828.1|42808.1|42828.7|42808.7|42831.2|42811.2|42828.1|42808.1|1
1726714260000|2024-09-19 02:51:00|42826.2|42806.2|42828.7|42808.7|42833.1|42813.1|42826.2|42806.2|1
1726714270000|2024-09-19 02:51:10|42826.9|42806.9|42823.7|42803.7|42828.7|42808.7|42823.7|42803.7|1
1726714280000|2024-09-19 02:51:20|42823.1|42803.1|42823.7|42803.7|42823.7|42803.7|42823.1|42803.1|1
1726714290000|2024-09-19 02:51:30|42825.6|42805.6|42824.4|42804.4|42826.2|42806.2|42823.7|42803.7|0
1726714300000|2024-09-19 02:51:40|42823.7|42803.7|42826.2|42806.2|42828.1|42808.1|42823.7|42803.7|0
1726714310000|2024-09-19 02:51:50|42828.1|42808.1|42838.7|42818.7|42838.7|42818.7|42828.1|42808.1|11
1726714320000|2024-09-19 02:52:00|42836.2|42816.2|42831.2|42811.2|42836.2|42816.2|42831.2|42811.2|2
1726714330000|2024-09-19 02:52:10|42828.7|42808.7|42823.7|42803.7|42831.2|42811.2|42823.7|42803.7|2
1726714340000|2024-09-19 02:52:20|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42818.7|42798.7|2
1726714350000|2024-09-19 02:52:30|42821.2|42801.2|42819.4|42799.4|42821.2|42801.2|42818.7|42798.7|4
1726714360000|2024-09-19 02:52:40|42818.7|42798.7|42814.4|42794.4|42821.2|42801.2|42814.4|42794.4|0
1726714370000|2024-09-19 02:52:50|42816.2|42796.2|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|4
1726714380000|2024-09-19 02:53:00|42813.1|42793.1|42811.2|42791.2|42813.7|42793.7|42809.4|42789.4|6
1726714390000|2024-09-19 02:53:10|42808.7|42788.7|42803.7|42783.7|42808.7|42788.7|42798.7|42778.7|9
1726714400000|2024-09-19 02:53:20|42803.1|42783.1|42801.2|42781.2|42803.7|42783.7|42798.7|42778.7|1
1726714410000|2024-09-19 02:53:30|42798.7|42778.7|42798.7|42778.7|42801.9|42781.9|42798.7|42778.7|8
1726714420000|2024-09-19 02:53:40|42796.9|42776.9|42793.7|42773.7|42798.7|42778.7|42793.1|42773.1|4
1726714430000|2024-09-19 02:53:50|42796.2|42776.2|42788.7|42768.7|42796.2|42776.2|42788.7|42768.7|5
1726714440000|2024-09-19 02:54:00|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|3
1726714450000|2024-09-19 02:54:10|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42784.4|42764.4|2
1726714460000|2024-09-19 02:54:20|42791.2|42771.2|42800.6|42780.6|42800.6|42780.6|42788.7|42768.7|3
1726714470000|2024-09-19 02:54:30|42801.2|42781.2|42798.7|42778.7|42803.7|42783.7|42798.7|42778.7|1
1726714480000|2024-09-19 02:54:40|42796.2|42776.2|42798.7|42778.7|42801.2|42781.2|42796.2|42776.2|3
1726714490000|2024-09-19 02:54:50|42796.2|42776.2|42803.7|42783.7|42803.7|42783.7|42796.2|42776.2|3
1726714500000|2024-09-19 02:55:00|42804.4|42784.4|42813.7|42793.7|42815.6|42795.6|42804.4|42784.4|3
1726714510000|2024-09-19 02:55:10|42816.2|42796.2|42811.2|42791.2|42818.7|42798.7|42811.2|42791.2|2
1726714520000|2024-09-19 02:55:20|42813.1|42793.1|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|4
1726714530000|2024-09-19 02:55:30|42808.8|42788.8|42809.4|42789.4|42809.4|42789.4|42808.8|42788.8|1
1726714540000|2024-09-19 02:55:40|42808.8|42788.8|42808.8|42788.8|42811.3|42791.3|42806.9|42786.9|4
1726714550000|2024-09-19 02:55:50|42811.3|42791.3|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|2
1726714560000|2024-09-19 02:56:00|42818.8|42798.8|42823.8|42803.8|42823.8|42803.8|42818.8|42798.8|5
1726714570000|2024-09-19 02:56:10|42825.6|42805.6|42826.9|42806.9|42828.8|42808.8|42823.8|42803.8|0
1726714580000|2024-09-19 02:56:20|42826.3|42806.3|42835.6|42815.6|42835.6|42815.6|42826.3|42806.3|8
1726714590000|2024-09-19 02:56:30|42838.8|42818.8|42843.8|42823.8|42845.6|42825.6|42838.8|42818.8|16
1726714600000|2024-09-19 02:56:40|42841.9|42821.9|42841.3|42821.3|42843.1|42823.1|42841.3|42821.3|4
1726714610000|2024-09-19 02:56:50|42838.8|42818.8|42836.3|42816.3|42841.3|42821.3|42836.3|42816.3|4
1726714620000|2024-09-19 02:57:00|42833.8|42813.8|42828.1|42808.1|42833.8|42813.8|42826.3|42806.3|7
1726714630000|2024-09-19 02:57:10|42826.3|42806.3|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|1
1726714640000|2024-09-19 02:57:20|42824.4|42804.4|42828.8|42808.8|42831.3|42811.3|42823.8|42803.8|3
1726714650000|2024-09-19 02:57:30|42826.9|42806.9|42823.8|42803.8|42828.8|42808.8|42821.3|42801.3|3
1726714660000|2024-09-19 02:57:40|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42818.8|42798.8|0
1726714670000|2024-09-19 02:57:50|42825.6|42805.6|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|0
1726714680000|2024-09-19 02:58:00|42825.6|42805.6|42830.6|42810.6|42830.6|42810.6|42825.6|42805.6|4
1726714690000|2024-09-19 02:58:10|42828.8|42808.8|42825.6|42805.6|42828.8|42808.8|42825.6|42805.6|10
1726714700000|2024-09-19 02:58:20|42828.1|42808.1|42826.3|42806.3|42828.1|42808.1|42821.3|42801.3|2
1726714710000|2024-09-19 02:58:30|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|1
1726714720000|2024-09-19 02:58:40|42818.8|42798.8|42818.8|42798.8|42823.1|42803.1|42818.8|42798.8|0
1726714730000|2024-09-19 02:58:50|42820.6|42800.6|42823.1|42803.1|42823.8|42803.8|42820.6|42800.6|1
1726714740000|2024-09-19 02:59:00|42826.3|42806.3|42828.1|42808.1|42828.1|42808.1|42823.1|42803.1|1
1726714750000|2024-09-19 02:59:10|42827.5|42807.5|42823.1|42803.1|42827.5|42807.5|42823.1|42803.1|1
1726714760000|2024-09-19 02:59:20|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.1|42798.1|0
1726714770000|2024-09-19 02:59:30|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|0
1726714780000|2024-09-19 02:59:40|42818.1|42798.1|42816.3|42796.3|42818.1|42798.1|42816.3|42796.3|0
1726714790000|2024-09-19 02:59:50|42818.1|42798.1|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|2
1726714800000|2024-09-19 03:00:00|42818.1|42798.1|42818.1|42798.1|42821.3|42801.3|42818.1|42798.1|6
1726714810000|2024-09-19 03:00:10|42816.3|42796.3|42808.8|42788.8|42816.3|42796.3|42803.1|42783.1|8
1726714820000|2024-09-19 03:00:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|2
1726714830000|2024-09-19 03:00:30|42808.8|42788.8|42801.9|42781.9|42808.8|42788.8|42801.9|42781.9|8
1726714840000|2024-09-19 03:00:40|42801.3|42781.3|42783.8|42763.8|42801.3|42781.3|42783.8|42763.8|3
1726714850000|2024-09-19 03:00:50|42779.4|42759.4|42773.8|42753.8|42781.3|42761.3|42771.9|42751.9|5
1726714860000|2024-09-19 03:01:00|42771.9|42751.9|42765.6|42745.6|42773.8|42753.8|42765|42745|3
1726714870000|2024-09-19 03:01:10|42763.1|42743.1|42763.8|42743.8|42763.8|42743.8|42758.8|42738.8|2
1726714880000|2024-09-19 03:01:20|42766.3|42746.3|42768.1|42748.1|42768.8|42748.8|42766.3|42746.3|5
1726714890000|2024-09-19 03:01:30|42768.8|42748.8|42763.8|42743.8|42768.8|42748.8|42763.8|42743.8|0
1726714900000|2024-09-19 03:01:40|42763.1|42743.1|42763.8|42743.8|42763.8|42743.8|42763.1|42743.1|1
1726714910000|2024-09-19 03:01:50|42765.6|42745.6|42766.3|42746.3|42766.3|42746.3|42765.6|42745.6|3
1726714920000|2024-09-19 03:02:00|42763.8|42743.8|42763.8|42743.8|42766.3|42746.3|42761.3|42741.3|3
1726714930000|2024-09-19 03:02:10|42762.5|42742.5|42758.8|42738.8|42762.5|42742.5|42758.8|42738.8|3
1726714940000|2024-09-19 03:02:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|2
1726714950000|2024-09-19 03:02:30|42755.6|42735.6|42753.1|42733.1|42755.6|42735.6|42753.1|42733.1|3
1726714960000|2024-09-19 03:02:40|42752.5|42732.5|42748.8|42728.8|42753.1|42733.1|42746.3|42726.3|3
1726714970000|2024-09-19 03:02:50|42748.1|42728.1|42748.8|42728.8|42751.3|42731.3|42748.1|42728.1|2
1726714980000|2024-09-19 03:03:00|42750.6|42730.6|42743.8|42723.8|42750.6|42730.6|42743.8|42723.8|3
1726714990000|2024-09-19 03:03:10|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|1
1726715000000|2024-09-19 03:03:20|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|4
1726715010000|2024-09-19 03:03:30|42748.8|42728.8|42753.1|42733.1|42753.1|42733.1|42748.8|42728.8|5
1726715020000|2024-09-19 03:03:40|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42748.8|42728.8|0
1726715030000|2024-09-19 03:03:50|42753.1|42733.1|42748.8|42728.8|42753.1|42733.1|42748.8|42728.8|2
1726715040000|2024-09-19 03:04:00|42746.9|42726.9|42750.6|42730.6|42753.1|42733.1|42743.8|42723.8|2
1726715050000|2024-09-19 03:04:10|42752.5|42732.5|42752.5|42732.5|42755|42735|42750.6|42730.6|0
1726715060000|2024-09-19 03:04:20|42750.6|42730.6|42752.5|42732.5|42752.5|42732.5|42750.6|42730.6|0
1726715070000|2024-09-19 03:04:30|42750.6|42730.6|42753.1|42733.1|42753.1|42733.1|42750.6|42730.6|2
1726715080000|2024-09-19 03:04:40|42755.6|42735.6|42756.3|42736.3|42756.3|42736.3|42751.3|42731.3|2
1726715090000|2024-09-19 03:04:50|42758.1|42738.1|42756.3|42736.3|42758.1|42738.1|42756.3|42736.3|0
1726715100000|2024-09-19 03:05:00|42756.9|42736.9|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|1
1726715110000|2024-09-19 03:05:10|42760.6|42740.6|42763.1|42743.1|42763.1|42743.1|42753.1|42733.1|8
1726715130000|2024-09-19 03:05:30|42761.3|42741.3|42763.1|42743.1|42763.8|42743.8|42761.3|42741.3|1
1726715140000|2024-09-19 03:05:40|42759.4|42739.4|42760.6|42740.6|42763.1|42743.1|42759.4|42739.4|1
1726715150000|2024-09-19 03:05:50|42761.3|42741.3|42766.3|42746.3|42766.3|42746.3|42758.8|42738.8|2
1726715160000|2024-09-19 03:06:00|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|7
1726715170000|2024-09-19 03:06:10|42770.7|42750.7|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|0
1726715180000|2024-09-19 03:06:20|42773.2|42753.2|42771.3|42751.3|42773.2|42753.2|42771.3|42751.3|0
1726715190000|2024-09-19 03:06:30|42769.4|42749.4|42767.5|42747.5|42769.4|42749.4|42765.7|42745.7|1
1726715200000|2024-09-19 03:06:40|42765.7|42745.7|42768.8|42748.8|42768.8|42748.8|42765.7|42745.7|2
1726715210000|2024-09-19 03:06:50|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42768.2|42748.2|0
1726715220000|2024-09-19 03:07:00|42768.8|42748.8|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|1
1726715230000|2024-09-19 03:07:10|42771.3|42751.3|42771.3|42751.3|42771.9|42751.9|42771.3|42751.3|0
1726715240000|2024-09-19 03:07:20|42771.9|42751.9|42781.3|42761.3|42781.3|42761.3|42771.9|42751.9|8
1726715250000|2024-09-19 03:07:30|42778.8|42758.8|42786.3|42766.3|42786.3|42766.3|42778.8|42758.8|1
1726715260000|2024-09-19 03:07:40|42785.7|42765.7|42796.3|42776.3|42796.3|42776.3|42783.8|42763.8|4
1726715270000|2024-09-19 03:07:50|42798.2|42778.2|42803.2|42783.2|42803.2|42783.2|42798.2|42778.2|4
1726715280000|2024-09-19 03:08:00|42800.7|42780.7|42783.8|42763.8|42803.2|42783.2|42783.8|42763.8|0
1726715290000|2024-09-19 03:08:10|42785.7|42765.7|42781.3|42761.3|42785.7|42765.7|42778.8|42758.8|6
1726715300000|2024-09-19 03:08:20|42783.8|42763.8|42783.8|42763.8|42785.7|42765.7|42783.2|42763.2|0
1726715310000|2024-09-19 03:08:30|42783.2|42763.2|42786.3|42766.3|42786.3|42766.3|42781.3|42761.3|0
1726715320000|2024-09-19 03:08:40|42788.2|42768.2|42788.2|42768.2|42788.8|42768.8|42786.3|42766.3|1
1726715330000|2024-09-19 03:08:50|42786.3|42766.3|42790.7|42770.7|42791.3|42771.3|42786.3|42766.3|1
1726715340000|2024-09-19 03:09:00|42790|42770|42786.3|42766.3|42791.3|42771.3|42783.8|42763.8|18
1726715350000|2024-09-19 03:09:10|42783.8|42763.8|42786.3|42766.3|42788.8|42768.8|42783.8|42763.8|5
1726715360000|2024-09-19 03:09:20|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|2
1726715370000|2024-09-19 03:09:30|42791.9|42771.9|42788.8|42768.8|42791.9|42771.9|42788.8|42768.8|0
1726715380000|2024-09-19 03:09:40|42788.2|42768.2|42783.8|42763.8|42788.2|42768.2|42781.3|42761.3|0
1726715390000|2024-09-19 03:09:50|42783.2|42763.2|42783.8|42763.8|42788.2|42768.2|42778.8|42758.8|1
1726715400000|2024-09-19 03:10:00|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|0
1726715410000|2024-09-19 03:10:10|42781.3|42761.3|42778.8|42758.8|42783.8|42763.8|42778.8|42758.8|2
1726715420000|2024-09-19 03:10:20|42781.3|42761.3|42788.2|42768.2|42790.7|42770.7|42778.8|42758.8|5
1726715430000|2024-09-19 03:10:30|42790.7|42770.7|42791.3|42771.3|42791.3|42771.3|42788.2|42768.2|0
1726715440000|2024-09-19 03:10:40|42793.2|42773.2|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|0
1726715450000|2024-09-19 03:10:50|42788.8|42768.8|42793.2|42773.2|42793.2|42773.2|42788.8|42768.8|0
1726715460000|2024-09-19 03:11:00|42793.8|42773.8|42803.8|42783.8|42803.8|42783.8|42793.8|42773.8|5
1726715470000|2024-09-19 03:11:10|42808.2|42788.2|42806.3|42786.3|42808.2|42788.2|42806.3|42786.3|5
1726715480000|2024-09-19 03:11:20|42804.4|42784.4|42801.3|42781.3|42804.4|42784.4|42801.3|42781.3|0
1726715490000|2024-09-19 03:11:30|42799.4|42779.4|42798.8|42778.8|42799.4|42779.4|42794.4|42774.4|3
1726715500000|2024-09-19 03:11:40|42798.2|42778.2|42798.8|42778.8|42798.8|42778.8|42798.2|42778.2|0
1726715510000|2024-09-19 03:11:50|42799.4|42779.4|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|0
1726715520000|2024-09-19 03:12:00|42803.2|42783.2|42793.2|42773.2|42803.2|42783.2|42793.2|42773.2|0
1726715530000|2024-09-19 03:12:10|42792.5|42772.5|42793.2|42773.2|42793.2|42773.2|42792.5|42772.5|1
1726715540000|2024-09-19 03:12:20|42795|42775|42798.2|42778.2|42798.2|42778.2|42795|42775|2
1726715550000|2024-09-19 03:12:30|42798.8|42778.8|42798.2|42778.2|42798.8|42778.8|42798.2|42778.2|0
1726715560000|2024-09-19 03:12:40|42797.5|42777.5|42796.3|42776.3|42798.2|42778.2|42793.8|42773.8|0
1726715570000|2024-09-19 03:12:50|42798.2|42778.2|42801.3|42781.3|42801.3|42781.3|42798.2|42778.2|2
1726715580000|2024-09-19 03:13:00|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42798.8|42778.8|1
1726715590000|2024-09-19 03:13:10|42805.7|42785.7|42813.2|42793.2|42816.3|42796.3|42805.7|42785.7|8
1726715600000|2024-09-19 03:13:20|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|1
1726715610000|2024-09-19 03:13:30|42810.7|42790.7|42793.8|42773.8|42810.7|42790.7|42793.8|42773.8|6
1726715620000|2024-09-19 03:13:40|42795.7|42775.7|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|0
1726715630000|2024-09-19 03:13:50|42791.3|42771.3|42793.8|42773.8|42798.2|42778.2|42791.3|42771.3|0
1726715640000|2024-09-19 03:14:00|42791.9|42771.9|42791.3|42771.3|42791.9|42771.9|42789.4|42769.4|2
1726715650000|2024-09-19 03:14:10|42790.7|42770.7|42795.7|42775.7|42796.3|42776.3|42788.8|42768.8|0
1726715660000|2024-09-19 03:14:20|42796.3|42776.3|42804.4|42784.4|42804.4|42784.4|42796.3|42776.3|4
1726715670000|2024-09-19 03:14:30|42806.3|42786.3|42808.8|42788.8|42813.8|42793.8|42806.3|42786.3|2
1726715680000|2024-09-19 03:14:40|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|0
1726715690000|2024-09-19 03:14:50|42803.2|42783.2|42810.7|42790.7|42810.7|42790.7|42803.2|42783.2|5
1726715700000|2024-09-19 03:15:00|42811.3|42791.3|42815.7|42795.7|42815.7|42795.7|42811.3|42791.3|2
1726715710000|2024-09-19 03:15:10|42816.3|42796.3|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|7
1726715720000|2024-09-19 03:15:20|42825|42805|42826.3|42806.3|42828.2|42808.2|42825|42805|2
1726715730000|2024-09-19 03:15:30|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|0
1726715740000|2024-09-19 03:15:40|42830|42810|42828.2|42808.2|42830|42810|42826.3|42806.3|0
1726715750000|2024-09-19 03:15:50|42830|42810|42840|42820|42843.2|42823.2|42828.2|42808.2|15
1726715760000|2024-09-19 03:16:00|42842.5|42822.5|42847.5|42827.5|42850|42830|42842.5|42822.5|16
1726715770000|2024-09-19 03:16:10|42845|42825|42842.5|42822.5|42845|42825|42842.5|42822.5|9
1726715780000|2024-09-19 03:16:20|42845|42825|42840|42820|42845|42825|42840|42820|0
1726715790000|2024-09-19 03:16:30|42841.9|42821.9|42857.5|42837.5|42857.5|42837.5|42841.9|42821.9|6
1726715800000|2024-09-19 03:16:40|42860.1|42840.1|42861.9|42841.9|42862.6|42842.6|42857.6|42837.6|8
1726715810000|2024-09-19 03:16:50|42862.6|42842.6|42860.7|42840.7|42865.1|42845.1|42860.7|42840.7|4
1726715820000|2024-09-19 03:17:00|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|3
1726715830000|2024-09-19 03:17:10|42864.4|42844.4|42860.7|42840.7|42864.4|42844.4|42860.7|42840.7|8
1726715840000|2024-09-19 03:17:20|42858.2|42838.2|42860.1|42840.1|42860.7|42840.7|42855.7|42835.7|6
1726715850000|2024-09-19 03:17:30|42857.6|42837.6|42848.2|42828.2|42857.6|42837.6|42848.2|42828.2|5
1726715860000|2024-09-19 03:17:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|2
1726715870000|2024-09-19 03:17:50|42849.4|42829.4|42855.1|42835.1|42855.1|42835.1|42849.4|42829.4|1
1726715880000|2024-09-19 03:18:00|42856.9|42836.9|42853.2|42833.2|42857.6|42837.6|42853.2|42833.2|0
1726715890000|2024-09-19 03:18:10|42854.4|42834.4|42860.1|42840.1|42860.1|42840.1|42854.4|42834.4|4
1726715900000|2024-09-19 03:18:20|42861.9|42841.9|42867.6|42847.6|42867.6|42847.6|42861.9|42841.9|0
1726715910000|2024-09-19 03:18:30|42870.1|42850.1|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|2
1726715920000|2024-09-19 03:18:40|42866.9|42846.9|42865.1|42845.1|42866.9|42846.9|42865.1|42845.1|0
1726715930000|2024-09-19 03:18:50|42864.4|42844.4|42860.1|42840.1|42865.1|42845.1|42860.1|42840.1|4
1726715940000|2024-09-19 03:19:00|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|3
1726715950000|2024-09-19 03:19:10|42855.7|42835.7|42850.1|42830.1|42857.6|42837.6|42850.1|42830.1|1
1726715960000|2024-09-19 03:19:20|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|2
1726715970000|2024-09-19 03:19:30|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42842.6|42822.6|1
1726715980000|2024-09-19 03:19:40|42848.2|42828.2|42845.1|42825.1|42848.2|42828.2|42842.6|42822.6|0
1726715990000|2024-09-19 03:19:50|42846.9|42826.9|42846.9|42826.9|42847.6|42827.6|42845.1|42825.1|3
1726716000000|2024-09-19 03:20:00|42847.6|42827.6|42837.6|42817.6|42847.6|42827.6|42835.7|42815.7|18
1726716010000|2024-09-19 03:20:10|42838.2|42818.2|42850.1|42830.1|42852.6|42832.6|42838.2|42818.2|3
1726716020000|2024-09-19 03:20:20|42850.7|42830.7|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|0
1726716030000|2024-09-19 03:20:30|42850.7|42830.7|42855.1|42835.1|42855.1|42835.1|42850.1|42830.1|0
1726716040000|2024-09-19 03:20:40|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|0
1726716050000|2024-09-19 03:20:50|42857.6|42837.6|42852.6|42832.6|42857.6|42837.6|42852.6|42832.6|0
1726716060000|2024-09-19 03:21:00|42854.4|42834.4|42862.6|42842.6|42862.6|42842.6|42854.4|42834.4|2
1726716070000|2024-09-19 03:21:10|42865.1|42845.1|42860.1|42840.1|42865.1|42845.1|42860.1|42840.1|0
1726716080000|2024-09-19 03:21:20|42857.6|42837.6|42856.9|42836.9|42857.6|42837.6|42853.2|42833.2|0
1726716090000|2024-09-19 03:21:30|42857.6|42837.6|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|2
1726716100000|2024-09-19 03:21:40|42858.8|42838.8|42864.4|42844.4|42864.4|42844.4|42858.8|42838.8|2
1726716110000|2024-09-19 03:21:50|42866.3|42846.3|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|0
1726716120000|2024-09-19 03:22:00|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|1
1726716130000|2024-09-19 03:22:10|42865.7|42845.7|42865.1|42845.1|42865.7|42845.7|42865.1|42845.1|0
1726716140000|2024-09-19 03:22:20|42866.9|42846.9|42862.6|42842.6|42867.6|42847.6|42862.6|42842.6|3
1726716150000|2024-09-19 03:22:30|42860.1|42840.1|42862.6|42842.6|42865.1|42845.1|42860.1|42840.1|5
1726716160000|2024-09-19 03:22:40|42860.1|42840.1|42847.6|42827.6|42860.1|42840.1|42847.6|42827.6|6
1726716170000|2024-09-19 03:22:50|42845.7|42825.7|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|5
1726716180000|2024-09-19 03:23:00|42846.9|42826.9|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|5
1726716190000|2024-09-19 03:23:10|42847.6|42827.6|42845.1|42825.1|42850.1|42830.1|42845.1|42825.1|8
1726716200000|2024-09-19 03:23:20|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42840.7|42820.7|3
1726716210000|2024-09-19 03:23:30|42842.6|42822.6|42847.6|42827.6|42847.6|42827.6|42842.6|42822.6|2
1726716220000|2024-09-19 03:23:40|42845.1|42825.1|42850.1|42830.1|42850.1|42830.1|42842.6|42822.6|0
1726716230000|2024-09-19 03:23:50|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|3
1726716240000|2024-09-19 03:24:00|42847.6|42827.6|42865.1|42845.1|42865.1|42845.1|42847.6|42827.6|7
1726716250000|2024-09-19 03:24:10|42865.7|42845.7|42865.1|42845.1|42870.1|42850.1|42865.1|42845.1|4
1726716260000|2024-09-19 03:24:20|42863.2|42843.2|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|2
1726716270000|2024-09-19 03:24:30|42866.9|42846.9|42867.6|42847.6|42867.6|42847.6|42866.9|42846.9|1
1726716280000|2024-09-19 03:24:40|42869.4|42849.4|42870.1|42850.1|42870.1|42850.1|42867.6|42847.6|0
1726716290000|2024-09-19 03:24:50|42869.4|42849.4|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|6
1726716300000|2024-09-19 03:25:00|42869.4|42849.4|42869.4|42849.4|42870.1|42850.1|42866.9|42846.9|1
1726716310000|2024-09-19 03:25:10|42867.6|42847.6|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|12
1726716320000|2024-09-19 03:25:20|42869.4|42849.4|42870.1|42850.1|42870.1|42850.1|42865.1|42845.1|2
1726716330000|2024-09-19 03:25:30|||||||||18
1726716340000|2024-09-19 03:25:40|42875.1|42855.1|42882.6|42862.6|42882.6|42862.6|42875.1|42855.1|21
1726716350000|2024-09-19 03:25:50|42885.1|42865.1|42881.9|42861.9|42886.9|42866.9|42881.9|42861.9|2
1726716360000|2024-09-19 03:26:00|42882.6|42862.6|42885.1|42865.1|42885.1|42865.1|42882.6|42862.6|2
1726716370000|2024-09-19 03:26:10|42883.2|42863.2|42885.1|42865.1|42886.9|42866.9|42882.6|42862.6|6
1726716380000|2024-09-19 03:26:20|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|0
1726716390000|2024-09-19 03:26:30|42887.6|42867.6|42896.9|42876.9|42896.9|42876.9|42886.9|42866.9|17
1726716400000|2024-09-19 03:26:40|42895.1|42875.1|42895.1|42875.1|42896.9|42876.9|42895.1|42875.1|9
1726716410000|2024-09-19 03:26:50|42896.9|42876.9|42896.9|42876.9|42899.4|42879.4|42895.1|42875.1|1
1726716420000|2024-09-19 03:27:00|42899.4|42879.4|42907.6|42887.6|42911.9|42891.9|42895.1|42875.1|22
1726716430000|2024-09-19 03:27:10|42905.1|42885.1|42902.6|42882.6|42905.1|42885.1|42898.8|42878.8|83
1726716440000|2024-09-19 03:27:20|42903.2|42883.2|42912|42892|42912.6|42892.6|42903.2|42883.2|11
1726716450000|2024-09-19 03:27:30|42912.6|42892.6|42917|42897|42919.5|42899.5|42912.6|42892.6|8
1726716470000|2024-09-19 03:27:50|42913.2|42893.2|42904.5|42884.5|42913.2|42893.2|42903.8|42883.8|4
1726716480000|2024-09-19 03:28:00|42903.8|42883.8|42901.3|42881.3|42903.8|42883.8|42898.8|42878.8|16
1726716490000|2024-09-19 03:28:10|42902|42882|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|6
1726716500000|2024-09-19 03:28:20|42904.5|42884.5|42902.6|42882.6|42905.1|42885.1|42902.6|42882.6|4
1726716510000|2024-09-19 03:28:30|42905.1|42885.1|42907|42887|42907.6|42887.6|42905.1|42885.1|2
1726716520000|2024-09-19 03:28:40|42907.6|42887.6|42912|42892|42916.3|42896.3|42907.6|42887.6|11
1726716530000|2024-09-19 03:28:50|||||||||3
1726716540000|2024-09-19 03:29:00|42912.6|42892.6|42915.1|42895.1|42917|42897|42912.6|42892.6|2
1726716550000|2024-09-19 03:29:10|42913.2|42893.2|42913.2|42893.2|42915.1|42895.1|42912.6|42892.6|4
1726716560000|2024-09-19 03:29:20|42915.1|42895.1|42918.2|42898.2|42918.2|42898.2|42915.1|42895.1|2
1726716570000|2024-09-19 03:29:30|42920.1|42900.1|42925.1|42905.1|42925.1|42905.1|42915.1|42895.1|8
1726716580000|2024-09-19 03:29:40|42927|42907|42930.1|42910.1|42933.8|42913.8|42925.1|42905.1|9
1726716590000|2024-09-19 03:29:50|42929.5|42909.5|42925.1|42905.1|42930.1|42910.1|42925.1|42905.1|7
1726716600000|2024-09-19 03:30:00|42930.1|42910.1|42933.2|42913.2|42935.1|42915.1|42930.1|42910.1|8
1726716610000|2024-09-19 03:30:10|42932|42912|42935.1|42915.1|42935.1|42915.1|42932|42912|0
1726716620000|2024-09-19 03:30:20|42932|42912|42932|42912|42932|42912|42932|42912|3
1726716630000|2024-09-19 03:30:30|42930.7|42910.7|42938.2|42918.2|42938.2|42918.2|42930.7|42910.7|4
1726716640000|2024-09-19 03:30:40|42938.8|42918.8|42943.2|42923.2|42943.2|42923.2|42938.8|42918.8|4
1726716650000|2024-09-19 03:30:50|42943.8|42923.8|42943.2|42923.2|42943.8|42923.8|42943.2|42923.2|12
1726716660000|2024-09-19 03:31:00|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|1
1726716670000|2024-09-19 03:31:10|42944.5|42924.5|42945.1|42925.1|42945.1|42925.1|42940.1|42920.1|12
1726716680000|2024-09-19 03:31:20|42942|42922|42942|42922|42942|42922|42942|42922|2
1726716690000|2024-09-19 03:31:30|42942.6|42922.6|42943.9|42923.9|42943.9|42923.9|42942.6|42922.6|3
1726716700000|2024-09-19 03:31:40|42943.2|42923.2|42948.2|42928.2|42948.2|42928.2|42943.2|42923.2|11
1726716710000|2024-09-19 03:31:50|||||||||5
1726716720000|2024-09-19 03:32:00|42947.6|42927.6|42950.1|42930.1|42950.1|42930.1|42947.6|42927.6|8
1726716730000|2024-09-19 03:32:10|42949.5|42929.5|42955.1|42935.1|42955.1|42935.1|42949.5|42929.5|20
1726716740000|2024-09-19 03:32:20|42957|42937|42955.1|42935.1|42959.5|42939.5|42955.1|42935.1|6
1726716750000|2024-09-19 03:32:30|42952|42932|42950.1|42930.1|42952|42932|42949.5|42929.5|2
1726716760000|2024-09-19 03:32:40|42952|42932|42952|42932|42952|42932|42952|42932|1
1726716770000|2024-09-19 03:32:50|42952.6|42932.6|42955.1|42935.1|42955.1|42935.1|42952.6|42932.6|0
1726716780000|2024-09-19 03:33:00|42959.5|42939.5|42959.5|42939.5|42961.3|42941.3|42959.5|42939.5|6
1726716790000|2024-09-19 03:33:10|42960.1|42940.1|42965.1|42945.1|42965.1|42945.1|42960.1|42940.1|25
1726716800000|2024-09-19 03:33:20|42963.8|42943.8|42967.6|42947.6|42967.6|42947.6|42963.8|42943.8|30
1726716810000|2024-09-19 03:33:30|42965.7|42945.7|42967.6|42947.6|42968.2|42948.2|42965.7|42945.7|1
1726716820000|2024-09-19 03:33:40|||||||||1
1726716830000|2024-09-19 03:33:50|42970.1|42950.1|42972.6|42952.6|42974.5|42954.5|42970.1|42950.1|4
1726716840000|2024-09-19 03:34:00|42971.3|42951.3|42965.1|42945.1|42971.3|42951.3|42963.8|42943.8|18
1726716850000|2024-09-19 03:34:10|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|7
1726716860000|2024-09-19 03:34:20|42970.7|42950.7|42974.5|42954.5|42974.5|42954.5|42970.7|42950.7|3
1726716870000|2024-09-19 03:34:30|42982|42962|42985.7|42965.7|42985.7|42965.7|42980.1|42960.1|8
1726716880000|2024-09-19 03:34:40|42985.1|42965.1|42989.5|42969.5|42989.5|42969.5|42985.1|42965.1|7
1726716890000|2024-09-19 03:34:50|42990.1|42970.1|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|6
1726716900000|2024-09-19 03:35:00|42997|42977|43012|42992|43015.1|42995.1|42997|42977|25
1726716910000|2024-09-19 03:35:10|43010.1|42990.1|43017|42997|43018.8|42998.8|43010.1|42990.1|7
1726716920000|2024-09-19 03:35:20|43022|43002|43024.5|43004.5|43024.5|43004.5|43022|43002|6
1726716930000|2024-09-19 03:35:30|43026.3|43006.3|43026.3|43006.3|43028.2|43008.2|43023.8|43003.8|18
1726716940000|2024-09-19 03:35:40|43028.2|43008.2|43020.1|43000.1|43028.2|43008.2|43020.1|43000.1|9
1726716950000|2024-09-19 03:35:50|43022|43002|43017|42997|43022|43002|43013.8|42993.8|4
1726716960000|2024-09-19 03:36:00|43018.8|42998.8|43010.1|42990.1|43018.8|42998.8|43010.1|42990.1|11
1726716970000|2024-09-19 03:36:10|43009.5|42989.5|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|4
1726716980000|2024-09-19 03:36:20|43002|42982|43001.3|42981.3|43002|42982|43001.3|42981.3|7
1726716990000|2024-09-19 03:36:30|43002|42982|43010.7|42990.7|43011.3|42991.3|43002|42982|7
1726717000000|2024-09-19 03:36:40|43011.3|42991.3|43017.6|42997.6|43017.6|42997.6|43010.7|42990.7|3
1726717010000|2024-09-19 03:36:50|43017|42997|43017.6|42997.6|43017.6|42997.6|43017|42997|0
1726717020000|2024-09-19 03:37:00|43021.3|43001.3|43018.8|42998.8|43022|43002|43018.8|42998.8|7
1726717030000|2024-09-19 03:37:10|43019.5|42999.5|43009.5|42989.5|43019.5|42999.5|43009.5|42989.5|10
1726717040000|2024-09-19 03:37:20|43019.5|42999.5|43041.3|43021.3|43041.3|43021.3|43019.5|42999.5|11
1726717050000|2024-09-19 03:37:30|43039.5|43019.5|43044.5|43024.5|43044.5|43024.5|43039.5|43019.5|2
1726717060000|2024-09-19 03:37:40|43045.1|43025.1|43030.7|43010.7|43047|43027|43030.7|43010.7|12
1726717070000|2024-09-19 03:37:50|43030.1|43010.1|43027.6|43007.6|43030.1|43010.1|43027.6|43007.6|1
1726717080000|2024-09-19 03:38:00|43025.1|43005.1|43029.5|43009.5|43029.5|43009.5|43025.1|43005.1|2
1726717090000|2024-09-19 03:38:10|43030.1|43010.1|43029.5|43009.5|43030.1|43010.1|43029.5|43009.5|1
1726717100000|2024-09-19 03:38:20|43030.1|43010.1|43032|43012|43032|43012|43029.5|43009.5|3
1726717110000|2024-09-19 03:38:30|43031.4|43011.4|43015.7|42995.7|43031.4|43011.4|43015.7|42995.7|9
1726717120000|2024-09-19 03:38:40|43013.2|42993.2|43006.4|42986.4|43013.2|42993.2|43004.5|42984.5|7
1726717130000|2024-09-19 03:38:50|43005.7|42985.7|43005.7|42985.7|43008.2|42988.2|43005.7|42985.7|3
1726717140000|2024-09-19 03:39:00|43007.6|42987.6|43010.1|42990.1|43012.6|42992.6|43007.6|42987.6|14
1726717150000|2024-09-19 03:39:10|43009.5|42989.5|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|1
1726717160000|2024-09-19 03:39:20|43012|42992|43010.1|42990.1|43014.5|42994.5|43010.1|42990.1|3
1726717170000|2024-09-19 03:39:30|43008.2|42988.2|43005.1|42985.1|43010.1|42990.1|43005.1|42985.1|0
1726717180000|2024-09-19 03:39:40|43003.2|42983.2|43000.7|42980.7|43003.2|42983.2|43000.7|42980.7|4
1726717190000|2024-09-19 03:39:50|43002.6|42982.6|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|2
1726717200000|2024-09-19 03:40:00|42998.2|42978.2|42990.1|42970.1|42998.2|42978.2|42990.1|42970.1|6
1726717210000|2024-09-19 03:40:10|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|4
1726717220000|2024-09-19 03:40:20|42994.5|42974.5|42993.2|42973.2|42995.1|42975.1|42992.6|42972.6|1
1726717230000|2024-09-19 03:40:30|42992.6|42972.6|42988.2|42968.2|42992.6|42972.6|42988.2|42968.2|2
1726717240000|2024-09-19 03:40:40|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|4
1726717250000|2024-09-19 03:40:50|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|0
1726717260000|2024-09-19 03:41:00|42995.1|42975.1|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|2
1726717270000|2024-09-19 03:41:10|42995.1|42975.1|42998.2|42978.2|42998.2|42978.2|42995.1|42975.1|2
1726717280000|2024-09-19 03:41:20|43000.1|42980.1|43000.1|42980.1|43004.5|42984.5|43000.1|42980.1|3
1726717290000|2024-09-19 03:41:30|43002.6|42982.6|43005.1|42985.1|43005.1|42985.1|43002.6|42982.6|2
1726717300000|2024-09-19 03:41:40|43002.6|42982.6|43005.1|42985.1|43005.1|42985.1|43000.7|42980.7|3
1726717310000|2024-09-19 03:41:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43005.1|42985.1|0
1726717320000|2024-09-19 03:42:00|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|0
1726717350000|2024-09-19 03:42:30|43004.5|42984.5|43005.1|42985.1|43005.1|42985.1|43004.5|42984.5|1
1726717360000|2024-09-19 03:42:40|43007.6|42987.6|43005.1|42985.1|43007.6|42987.6|43005.1|42985.1|0
1726717370000|2024-09-19 03:42:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|2
1726717380000|2024-09-19 03:43:00|43008.3|42988.3|43005.1|42985.1|43008.3|42988.3|43005.1|42985.1|3
1726717390000|2024-09-19 03:43:10|43007.6|42987.6|43005.1|42985.1|43007.6|42987.6|43005.1|42985.1|2
1726717400000|2024-09-19 03:43:20|43003.3|42983.3|43005.1|42985.1|43005.1|42985.1|43003.3|42983.3|1
1726717410000|2024-09-19 03:43:30|43002.6|42982.6|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|5
1726717420000|2024-09-19 03:43:40|43000.8|42980.8|42997.6|42977.6|43000.8|42980.8|42997.6|42977.6|0
1726717440000|2024-09-19 03:44:00|42999.5|42979.5|42997.6|42977.6|42999.5|42979.5|42995.1|42975.1|1
1726717450000|2024-09-19 03:44:10|43000.1|42980.1|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|2
1726717470000|2024-09-19 03:44:30|43000.1|42980.1|42995.1|42975.1|43000.1|42980.1|42995.1|42975.1|0
1726717480000|2024-09-19 03:44:40|42995.8|42975.8|43002.6|42982.6|43002.6|42982.6|42995.1|42975.1|3
1726717490000|2024-09-19 03:44:50|42998.3|42978.3|43000.1|42980.1|43000.1|42980.1|42997.6|42977.6|6
1726717500000|2024-09-19 03:45:00|42998.3|42978.3|43000.8|42980.8|43000.8|42980.8|42997.6|42977.6|3
1726717510000|2024-09-19 03:45:10|43000.1|42980.1|43000.1|42980.1|43002.6|42982.6|43000.1|42980.1|1
1726717520000|2024-09-19 03:45:20|43000.8|42980.8|43000.1|42980.1|43003.3|42983.3|43000.1|42980.1|1
1726717530000|2024-09-19 03:45:30|43002|42982|43002.6|42982.6|43003.3|42983.3|43000.1|42980.1|1
1726717540000|2024-09-19 03:45:40|43003.3|42983.3|43000.1|42980.1|43003.3|42983.3|43000.1|42980.1|1
1726717550000|2024-09-19 03:45:50|42998.3|42978.3|43002.6|42982.6|43002.6|42982.6|42998.3|42978.3|0
1726717560000|2024-09-19 03:46:00|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43002.6|42982.6|0
1726717570000|2024-09-19 03:46:10|43005.8|42985.8|43005.1|42985.1|43005.8|42985.8|43005.1|42985.1|2
1726717580000|2024-09-19 03:46:20|43003.3|42983.3|43002.6|42982.6|43005.1|42985.1|43002.6|42982.6|0
1726717590000|2024-09-19 03:46:30|43003.3|42983.3|43005.1|42985.1|43005.1|42985.1|43000.1|42980.1|2
1726717600000|2024-09-19 03:46:40|42996.4|42976.4|42997.6|42977.6|42997.6|42977.6|42994.5|42974.5|7
1726717610000|2024-09-19 03:46:50|43000.1|42980.1|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|8
1726717620000|2024-09-19 03:47:00|42995.8|42975.8|42995.8|42975.8|42997.6|42977.6|42995.1|42975.1|0
1726717630000|2024-09-19 03:47:10|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|0
1726717640000|2024-09-19 03:47:20|42995.8|42975.8|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|19
1726717650000|2024-09-19 03:47:30|43002.6|42982.6|43007|42987|43007|42987|43002.6|42982.6|7
1726717660000|2024-09-19 03:47:40|43007.6|42987.6|43014.5|42994.5|43017|42997|43007|42987|14
1726717670000|2024-09-19 03:47:50|43015.1|42995.1|43023.3|43003.3|43023.3|43003.3|43015.1|42995.1|9
1726717680000|2024-09-19 03:48:00|43025.1|43005.1|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|23
1726717690000|2024-09-19 03:48:10|43025.1|43005.1|43025.1|43005.1|43027.6|43007.6|43024.5|43004.5|5
1726717700000|2024-09-19 03:48:20|43027.6|43007.6|43020.1|43000.1|43027.6|43007.6|43020.1|43000.1|3
1726717710000|2024-09-19 03:48:30|43022.6|43002.6|43012.6|42992.6|43022.6|43002.6|43012.6|42992.6|18
1726717720000|2024-09-19 03:48:40|43012|42992|43006.4|42986.4|43012|42992|43006.4|42986.4|2
1726717730000|2024-09-19 03:48:50|43007|42987|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|3
1726717740000|2024-09-19 03:49:00|43002|42982|43002|42982|43004.5|42984.5|43002|42982|0
1726717750000|2024-09-19 03:49:10|43004.5|42984.5|43007.6|42987.6|43007.6|42987.6|43004.5|42984.5|8
1726717760000|2024-09-19 03:49:20|43007|42987|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|0
1726717770000|2024-09-19 03:49:30|43009.5|42989.5|43010.1|42990.1|43010.1|42990.1|43009.5|42989.5|4
1726717780000|2024-09-19 03:49:40|43009.5|42989.5|43013.9|42993.9|43013.9|42993.9|43009.5|42989.5|2
1726717790000|2024-09-19 03:49:50|43014.5|42994.5|43024.5|43004.5|43024.5|43004.5|43014.5|42994.5|7
1726717800000|2024-09-19 03:50:00|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|2
1726717810000|2024-09-19 03:50:10|43020.8|43000.8|43017.6|42997.6|43020.8|43000.8|43017.6|42997.6|1
1726717820000|2024-09-19 03:50:20|43019.5|42999.5|43017.6|42997.6|43019.5|42999.5|43017.6|42997.6|0
1726717840000|2024-09-19 03:50:40|43019.5|42999.5|43016.4|42996.4|43019.5|42999.5|43016.4|42996.4|2
1726717850000|2024-09-19 03:50:50|43014.5|42994.5|43017.6|42997.6|43017.6|42997.6|43014.5|42994.5|0
1726717860000|2024-09-19 03:51:00|43018.3|42998.3|43017.6|42997.6|43018.3|42998.3|43017.6|42997.6|0
1726717870000|2024-09-19 03:51:10|43018.3|42998.3|43017.6|42997.6|43018.3|42998.3|43017.6|42997.6|2
1726717890000|2024-09-19 03:51:30|43019.5|42999.5|43020.1|43000.1|43020.1|43000.1|43017.6|42997.6|0
1726717900000|2024-09-19 03:51:40|43022|43002|43022|43002|43022|43002|43022|43002|1
1726717910000|2024-09-19 03:51:50|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|1
1726717920000|2024-09-19 03:52:00|43024.5|43004.5|43027.6|43007.6|43027.6|43007.6|43024.5|43004.5|0
1726717930000|2024-09-19 03:52:10|43025.1|43005.1|43022.6|43002.6|43025.1|43005.1|43022.6|43002.6|2
1726717940000|2024-09-19 03:52:20|43020.1|43000.1|43018.3|42998.3|43020.1|43000.1|43018.3|42998.3|0
1726717950000|2024-09-19 03:52:30|43017.6|42997.6|43017.6|42997.6|43017.6|42997.6|43017.6|42997.6|0
1726717960000|2024-09-19 03:52:40|43015.1|42995.1|43015.2|42995.2|43017.7|42997.7|43013.3|42993.3|1
1726717970000|2024-09-19 03:52:50|43012.7|42992.7|43017|42997|43017|42997|43012.7|42992.7|6
1726717980000|2024-09-19 03:53:00|43021.4|43001.4|43025.2|43005.2|43025.2|43005.2|43021.4|43001.4|7
1726717990000|2024-09-19 03:53:10|43027.7|43007.7|43032.7|43012.7|43032.7|43012.7|43027.7|43007.7|20
1726718000000|2024-09-19 03:53:20|43032|43012|43020.2|43000.2|43032|43012|43018.3|42998.3|3
1726718010000|2024-09-19 03:53:30|43018.3|42998.3|43022.7|43002.7|43022.7|43002.7|43018.3|42998.3|6
1726718020000|2024-09-19 03:53:40|43021.4|43001.4|43015.8|42995.8|43021.4|43001.4|43015.8|42995.8|6
1726718040000|2024-09-19 03:54:00|43013.9|42993.9|43015.8|42995.8|43015.8|42995.8|43013.9|42993.9|5
1726718050000|2024-09-19 03:54:10|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1726718060000|2024-09-19 03:54:20|43022|43002|43027|43007|43028.9|43008.9|43022|43002|19
1726718080000|2024-09-19 03:54:40|43028.9|43008.9|43027|43007|43028.9|43008.9|43027|43007|3
1726718090000|2024-09-19 03:54:50|43028.9|43008.9|43032|43012|43032|43012|43027|43007|6
1726718100000|2024-09-19 03:55:00|43032.7|43012.7|43028.9|43008.9|43032.7|43012.7|43028.9|43008.9|3
1726718110000|2024-09-19 03:55:10|43029.5|43009.5|43026.4|43006.4|43029.5|43009.5|43024.5|43004.5|2
1726718120000|2024-09-19 03:55:20|43024.5|43004.5|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|3
1726718140000|2024-09-19 03:55:40|43019.5|42999.5|43022|43002|43022.7|43002.7|43019.5|42999.5|2
1726718150000|2024-09-19 03:55:50|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43019.5|42999.5|2
1726718160000|2024-09-19 03:56:00|43024.5|43004.5|43022|43002|43024.5|43004.5|43022|43002|4
1726718170000|2024-09-19 03:56:10|43022.7|43002.7|43019.5|42999.5|43022.7|43002.7|43019.5|42999.5|0
1726718200000|2024-09-19 03:56:40|43020.8|43000.8|43019.5|42999.5|43024.5|43004.5|43019.5|42999.5|2
1726718210000|2024-09-19 03:56:50|43022.7|43002.7|43024.5|43004.5|43024.5|43004.5|43022.7|43002.7|1
1726718220000|2024-09-19 03:57:00|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1726718230000|2024-09-19 03:57:10|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|2
1726718240000|2024-09-19 03:57:20|43027.7|43007.7|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|0
1726718250000|2024-09-19 03:57:30|43022.7|43002.7|43024.5|43004.5|43024.5|43004.5|43022.7|43002.7|3
1726718260000|2024-09-19 03:57:40|43026.4|43006.4|43027|43007|43027|43007|43022.7|43002.7|4
1726718270000|2024-09-19 03:57:50|43024.5|43004.5|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|3
1726718280000|2024-09-19 03:58:00|43026.4|43006.4|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|1
1726718290000|2024-09-19 03:58:10|43024.5|43004.5|43027.7|43007.7|43027.7|43007.7|43022.7|43002.7|0
1726718300000|2024-09-19 03:58:20|43022.7|43002.7|43029.5|43009.5|43029.5|43009.5|43022.7|43002.7|5
1726718310000|2024-09-19 03:58:30|||||||||1
1726718320000|2024-09-19 03:58:40|43032|43012|43032|43012|43032|43012|43029.5|43009.5|1
1726718330000|2024-09-19 03:58:50|43030.2|43010.2|43029.5|43009.5|43030.2|43010.2|43029.5|43009.5|3
1726718340000|2024-09-19 03:59:00|||||||||1
1726718350000|2024-09-19 03:59:10|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726718360000|2024-09-19 03:59:20|43026.4|43006.4|43029.5|43009.5|43029.5|43009.5|43024.5|43004.5|2
1726718380000|2024-09-19 03:59:40|||||||||1
1726718390000|2024-09-19 03:59:50|43030.8|43010.8|43034.5|43014.5|43037.7|43017.7|43030.8|43010.8|5
1726718400000|2024-09-19 04:00:00|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|7
1726718410000|2024-09-19 04:00:10|43034.5|43014.5|43032.7|43012.7|43034.5|43014.5|43032.7|43012.7|2
1726718420000|2024-09-19 04:00:20|43029.5|43009.5|43027.7|43007.7|43029.5|43009.5|43027.7|43007.7|4
1726718430000|2024-09-19 04:00:30|||||||||1
1726718440000|2024-09-19 04:00:40|||||||||1
1726718450000|2024-09-19 04:00:50|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|0
1726718460000|2024-09-19 04:01:00|43029.5|43009.5|43025.2|43005.2|43029.5|43009.5|43025.2|43005.2|1
1726718470000|2024-09-19 04:01:10|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|2
1726718480000|2024-09-19 04:01:20|43023.9|43003.9|43022|43002|43024.5|43004.5|43022|43002|0
1726718490000|2024-09-19 04:01:30|43021.4|43001.4|43019.5|42999.5|43021.4|43001.4|43019.5|42999.5|8
1726718500000|2024-09-19 04:01:40|43018.9|42998.9|43018.9|42998.9|43019.5|42999.5|43018.9|42998.9|1
1726718510000|2024-09-19 04:01:50|43017|42997|43017|42997|43017|42997|43017|42997|2
1726718520000|2024-09-19 04:02:00|43015.2|42995.2|43012.7|42992.7|43015.2|42995.2|43010.2|42990.2|2
1726718530000|2024-09-19 04:02:10|43014.5|42994.5|43015.2|42995.2|43015.2|42995.2|43014.5|42994.5|2
1726718540000|2024-09-19 04:02:20|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|0
1726718550000|2024-09-19 04:02:30|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|0
1726718560000|2024-09-19 04:02:40|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|2
1726718570000|2024-09-19 04:02:50|43019.5|42999.5|43020.2|43000.2|43020.2|43000.2|43019.5|42999.5|1
1726718580000|2024-09-19 04:03:00|43024.5|43004.5|43022.7|43002.7|43024.5|43004.5|43022.7|43002.7|3
1726718590000|2024-09-19 04:03:10|43024.5|43004.5|43027.7|43007.7|43027.7|43007.7|43024.5|43004.5|1
1726718600000|2024-09-19 04:03:20|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|3
1726718610000|2024-09-19 04:03:30|43032|43012|43032.7|43012.7|43032.7|43012.7|43032|43012|0
1726718620000|2024-09-19 04:03:40|43034.6|43014.6|43034.6|43014.6|43036.4|43016.4|43034.6|43014.6|0
1726718630000|2024-09-19 04:03:50|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|2
1726718640000|2024-09-19 04:04:00|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1726718650000|2024-09-19 04:04:10|43032.1|43012.1|43032.7|43012.7|43032.7|43012.7|43032.1|43012.1|1
1726718660000|2024-09-19 04:04:20|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|0
1726718680000|2024-09-19 04:04:40|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|2
1726718690000|2024-09-19 04:04:50|43025.8|43005.8|43022.7|43002.7|43025.8|43005.8|43022.7|43002.7|3
1726718700000|2024-09-19 04:05:00|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|0
1726718710000|2024-09-19 04:05:10|43023.9|43003.9|43027.7|43007.7|43027.7|43007.7|43023.9|43003.9|4
1726718720000|2024-09-19 04:05:20|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|1
1726718730000|2024-09-19 04:05:30|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|0
1726718760000|2024-09-19 04:06:00|43026.4|43006.4|43027.7|43007.7|43027.7|43007.7|43025.8|43005.8|1
1726718770000|2024-09-19 04:06:10|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726718780000|2024-09-19 04:06:20|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|1
1726718790000|2024-09-19 04:06:30|43026.4|43006.4|43029.6|43009.6|43029.6|43009.6|43026.4|43006.4|3
1726718800000|2024-09-19 04:06:40|43033.9|43013.9|43034.6|43014.6|43034.6|43014.6|43033.9|43013.9|2
1726718820000|2024-09-19 04:07:00|43032.7|43012.7|43034.6|43014.6|43034.6|43014.6|43032.7|43012.7|0
1726718830000|2024-09-19 04:07:10|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43034.6|43014.6|3
1726718840000|2024-09-19 04:07:20|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1726718850000|2024-09-19 04:07:30|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43034.6|43014.6|6
1726718860000|2024-09-19 04:07:40|43034.6|43014.6|43034.6|43014.6|43037.7|43017.7|43034.6|43014.6|2
1726718870000|2024-09-19 04:07:50|43032.7|43012.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|4
1726718880000|2024-09-19 04:08:00|43032.7|43012.7|43032.1|43012.1|43034.6|43014.6|43030.2|43010.2|1
1726718890000|2024-09-19 04:08:10|43032.7|43012.7|43032.7|43012.7|43035.2|43015.2|43032.7|43012.7|0
1726718900000|2024-09-19 04:08:20|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|1
1726718910000|2024-09-19 04:08:30|43029.6|43009.6|43025.2|43005.2|43029.6|43009.6|43025.2|43005.2|1
1726718920000|2024-09-19 04:08:40|43023.3|43003.3|43022.7|43002.7|43023.3|43003.3|43022.7|43002.7|0
1726718930000|2024-09-19 04:08:50|43022.1|43002.1|43020.2|43000.2|43022.1|43002.1|43020.2|43000.2|1
1726718950000|2024-09-19 04:09:10|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1726718960000|2024-09-19 04:09:20|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43019.6|42999.6|1
1726718970000|2024-09-19 04:09:30|43019.6|42999.6|43022.7|43002.7|43022.7|43002.7|43019.6|42999.6|0
1726718990000|2024-09-19 04:09:50|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43022.1|43002.1|1
1726719000000|2024-09-19 04:10:00|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|1
1726719010000|2024-09-19 04:10:10|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43022.1|43002.1|1
1726719020000|2024-09-19 04:10:20|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1726719030000|2024-09-19 04:10:30|43020.2|43000.2|43022.7|43002.7|43024.6|43004.6|43020.2|43000.2|1
1726719040000|2024-09-19 04:10:40|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43022.7|43002.7|0
1726719050000|2024-09-19 04:10:50|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726719060000|2024-09-19 04:11:00|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1726719080000|2024-09-19 04:11:20|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1726719090000|2024-09-19 04:11:30|43024.6|43004.6|43022.7|43002.7|43024.6|43004.6|43022.7|43002.7|1
1726719100000|2024-09-19 04:11:40|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1726719120000|2024-09-19 04:12:00|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726719130000|2024-09-19 04:12:10|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726719140000|2024-09-19 04:12:20|43026.4|43006.4|43029.6|43009.6|43029.6|43009.6|43026.4|43006.4|0
1726719150000|2024-09-19 04:12:30|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43029.6|43009.6|1
1726719160000|2024-09-19 04:12:40|43029.6|43009.6|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|2
1726719200000|2024-09-19 04:13:20|||||||||2
1726719220000|2024-09-19 04:13:40|43030.2|43010.2|43029.6|43009.6|43030.2|43010.2|43029.6|43009.6|1
1726719230000|2024-09-19 04:13:50|43027.7|43007.7|43029.6|43009.6|43029.6|43009.6|43027.7|43007.7|0
1726719240000|2024-09-19 04:14:00|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|1
1726719250000|2024-09-19 04:14:10|43029.6|43009.6|43029.6|43009.6|43030.2|43010.2|43029.6|43009.6|0
1726719260000|2024-09-19 04:14:20|||||||||1
1726719270000|2024-09-19 04:14:30|43027.7|43007.7|43032.1|43012.1|43032.1|43012.1|43027.7|43007.7|0
1726719280000|2024-09-19 04:14:40|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43029.6|43009.6|0
1726719290000|2024-09-19 04:14:50|||||||||1
1726719300000|2024-09-19 04:15:00|43033.3|43013.3|43032.7|43012.7|43033.3|43013.3|43032.7|43012.7|0
1726719320000|2024-09-19 04:15:20|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|1
1726719330000|2024-09-19 04:15:30|43034.6|43014.6|43032.7|43012.7|43034.6|43014.6|43032.7|43012.7|0
1726719340000|2024-09-19 04:15:40|43032.1|43012.1|43032.7|43012.7|43032.7|43012.7|43032.1|43012.1|0
1726719350000|2024-09-19 04:15:50|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|1
1726719360000|2024-09-19 04:16:00|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726719380000|2024-09-19 04:16:20|43027.1|43007.1|43024.6|43004.6|43027.1|43007.1|43024.6|43004.6|0
1726719390000|2024-09-19 04:16:30|43025.2|43005.2|43024.6|43004.6|43025.2|43005.2|43024.6|43004.6|1
1726719400000|2024-09-19 04:16:40|||||||||1
1726719440000|2024-09-19 04:17:20|43022.7|43002.7|43022.1|43002.1|43022.7|43002.7|43022.1|43002.1|1
1726719450000|2024-09-19 04:17:30|43022.7|43002.7|43022.1|43002.1|43022.7|43002.7|43022.1|43002.1|0
1726719460000|2024-09-19 04:17:40|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726719470000|2024-09-19 04:17:50|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43019.6|42999.6|0
1726719480000|2024-09-19 04:18:00|43022.1|43002.1|43019.6|42999.6|43022.1|43002.1|43019.6|42999.6|0
1726719490000|2024-09-19 04:18:10|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|2
1726719500000|2024-09-19 04:18:20|||||||||1
1726719510000|2024-09-19 04:18:30|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|1
1726719520000|2024-09-19 04:18:40|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|1
1726719530000|2024-09-19 04:18:50|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726719540000|2024-09-19 04:19:00|43028.4|43008.4|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1726719560000|2024-09-19 04:19:20|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43029.6|43009.6|0
1726719570000|2024-09-19 04:19:30|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|1
1726719590000|2024-09-19 04:19:50|43030.2|43010.2|43029.6|43009.6|43030.2|43010.2|43027.7|43007.7|0
1726719600000|2024-09-19 04:20:00|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|2
1726719620000|2024-09-19 04:20:20|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43030.2|43010.2|0
1726719630000|2024-09-19 04:20:30|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43030.2|43010.2|0
1726719640000|2024-09-19 04:20:40|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|0
1726719650000|2024-09-19 04:20:50|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|3
1726719670000|2024-09-19 04:21:10|43030.2|43010.2|43032.7|43012.7|43034.6|43014.6|43030.2|43010.2|1
1726719690000|2024-09-19 04:21:30|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|1
1726719700000|2024-09-19 04:21:40|43030.2|43010.2|43036.5|43016.5|43038.3|43018.3|43030.2|43010.2|10
1726719710000|2024-09-19 04:21:50|43039|43019|43039|43019|43039|43019|43037.1|43017.1|0
1726719720000|2024-09-19 04:22:00|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|2
1726719730000|2024-09-19 04:22:10|43034|43014|43031.5|43011.5|43034|43014|43031.5|43011.5|2
1726719760000|2024-09-19 04:22:40|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|0
1726719770000|2024-09-19 04:22:50|43027.7|43007.7|43027.1|43007.1|43027.7|43007.7|43027.1|43007.1|2
1726719780000|2024-09-19 04:23:00|||||||||1
1726719790000|2024-09-19 04:23:10|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|0
1726719800000|2024-09-19 04:23:20|43025.2|43005.2|43024.6|43004.6|43027.1|43007.1|43024.6|43004.6|0
1726719810000|2024-09-19 04:23:30|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|0
1726719820000|2024-09-19 04:23:40|43025.2|43005.2|43025.2|43005.2|43027.1|43007.1|43025.2|43005.2|0
1726719830000|2024-09-19 04:23:50|43027.1|43007.1|43025.2|43005.2|43027.1|43007.1|43025.2|43005.2|0
1726719840000|2024-09-19 04:24:00|43024.6|43004.6|43024.6|43004.6|43025.2|43005.2|43024.6|43004.6|0
1726719850000|2024-09-19 04:24:10|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|4
1726719860000|2024-09-19 04:24:20|43028.4|43008.4|43027.7|43007.7|43028.4|43008.4|43027.7|43007.7|1
1726719880000|2024-09-19 04:24:40|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|0
1726719890000|2024-09-19 04:24:50|43032.1|43012.1|43038.4|43018.4|43040.2|43020.2|43032.1|43012.1|3
1726719900000|2024-09-19 04:25:00|43037.7|43017.7|43050.2|43030.2|43050.2|43030.2|43037.7|43017.7|12
1726719910000|2024-09-19 04:25:10|43049.6|43029.6|43050.9|43030.9|43050.9|43030.9|43049.6|43029.6|0
1726719920000|2024-09-19 04:25:20|43050.2|43030.2|43049.6|43029.6|43050.2|43030.2|43049.6|43029.6|3
1726719930000|2024-09-19 04:25:30|43047.7|43027.7|43049.6|43029.6|43050.2|43030.2|43047.7|43027.7|0
1726719940000|2024-09-19 04:25:40|43050.2|43030.2|43052.7|43032.7|43052.7|43032.7|43050.2|43030.2|1
1726719960000|2024-09-19 04:26:00|43055.2|43035.2|43053.4|43033.4|43055.2|43035.2|43053.4|43033.4|0
1726719970000|2024-09-19 04:26:10|43052.1|43032.1|43052.7|43032.7|43052.7|43032.7|43052.1|43032.1|0
1726719980000|2024-09-19 04:26:20|43052.1|43032.1|43080.2|43060.2|43096.5|43076.5|43052.1|43032.1|68
1726719990000|2024-09-19 04:26:30|43079|43059|43079.6|43059.6|43080.2|43060.2|43079|43059|11
1726720000000|2024-09-19 04:26:40|43080.2|43060.2|43090.2|43070.2|43090.2|43070.2|43080.2|43060.2|15
1726720010000|2024-09-19 04:26:50|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43087.1|43067.1|5
1726720020000|2024-09-19 04:27:00|43089|43069|43091.5|43071.5|43094|43074|43089|43069|5
1726720030000|2024-09-19 04:27:10|43092.1|43072.1|43095.9|43075.9|43095.9|43075.9|43092.1|43072.1|6
1726720040000|2024-09-19 04:27:20|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|7
1726720050000|2024-09-19 04:27:30|43089.6|43069.6|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|0
1726720060000|2024-09-19 04:27:40|43091.5|43071.5|43091.5|43071.5|43092.1|43072.1|43091.5|43071.5|0
1726720070000|2024-09-19 04:27:50|43090.9|43070.9|43087.1|43067.1|43092.1|43072.1|43087.1|43067.1|8
1726720080000|2024-09-19 04:28:00|43085.2|43065.2|43084.6|43064.6|43085.2|43065.2|43084|43064|2
1726720090000|2024-09-19 04:28:10|43086.5|43066.5|43084.6|43064.6|43086.5|43066.5|43084.6|43064.6|3
1726720110000|2024-09-19 04:28:30|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43086.5|43066.5|0
1726720120000|2024-09-19 04:28:40|43086.5|43066.5|43086.5|43066.5|43088.4|43068.4|43086.5|43066.5|2
1726720130000|2024-09-19 04:28:50|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|0
1726720140000|2024-09-19 04:29:00|43084|43064|43080.9|43060.9|43084|43064|43080.9|43060.9|0
1726720150000|2024-09-19 04:29:10|43081.5|43061.5|43080.9|43060.9|43081.5|43061.5|43080.9|43060.9|0
1726720160000|2024-09-19 04:29:20|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|3
1726720170000|2024-09-19 04:29:30|43085.3|43065.3|43087.1|43067.1|43087.1|43067.1|43085.3|43065.3|0
1726720180000|2024-09-19 04:29:40|43087.8|43067.8|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|27
1726720190000|2024-09-19 04:29:50|||||||||3
1726720200000|2024-09-19 04:30:00|43087.1|43067.1|43092.1|43072.1|43092.1|43072.1|43087.1|43067.1|6
1726720210000|2024-09-19 04:30:10|43093.4|43073.4|43097.1|43077.1|43097.1|43077.1|43093.4|43073.4|2
1726720220000|2024-09-19 04:30:20|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|2
1726720240000|2024-09-19 04:30:40|43093.4|43073.4|43090.3|43070.3|43093.4|43073.4|43090.3|43070.3|6
1726720250000|2024-09-19 04:30:50|43088.4|43068.4|43087.8|43067.8|43088.4|43068.4|43087.8|43067.8|0
1726720270000|2024-09-19 04:31:10|43087.1|43067.1|43082.8|43062.8|43087.8|43067.8|43082.8|43062.8|4
1726720280000|2024-09-19 04:31:20|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|2
1726720290000|2024-09-19 04:31:30|43077.8|43057.8|43080.3|43060.3|43080.3|43060.3|43077.8|43057.8|6
1726720300000|2024-09-19 04:31:40|43082.1|43062.1|43083.4|43063.4|43083.4|43063.4|43082.1|43062.1|0
1726720310000|2024-09-19 04:31:50|43081.5|43061.5|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|0
1726720320000|2024-09-19 04:32:00|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|0
1726720340000|2024-09-19 04:32:20|43082.8|43062.8|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|1
1726720350000|2024-09-19 04:32:30|43082.1|43062.1|43085.3|43065.3|43085.9|43065.9|43082.1|43062.1|2
1726720360000|2024-09-19 04:32:40|43085.9|43065.9|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|1
1726720370000|2024-09-19 04:32:50|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|4
1726720380000|2024-09-19 04:33:00|||||||||3
1726720390000|2024-09-19 04:33:10|43083.4|43063.4|43082.8|43062.8|43083.4|43063.4|43082.8|43062.8|0
1726720400000|2024-09-19 04:33:20|43083.4|43063.4|43085.3|43065.3|43085.3|43065.3|43083.4|43063.4|0
1726720410000|2024-09-19 04:33:30|43083.4|43063.4|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|1
1726720420000|2024-09-19 04:33:40|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|1
1726720440000|2024-09-19 04:34:00|43082.1|43062.1|43080.3|43060.3|43082.1|43062.1|43080.3|43060.3|1
1726720450000|2024-09-19 04:34:10|43085.3|43065.3|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|3
1726720460000|2024-09-19 04:34:20|43083.4|43063.4|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|1
1726720470000|2024-09-19 04:34:30|43080.3|43060.3|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|1
1726720480000|2024-09-19 04:34:40|43082.1|43062.1|43083.4|43063.4|43085.3|43065.3|43082.1|43062.1|0
1726720490000|2024-09-19 04:34:50|43082.8|43062.8|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|0
1726720500000|2024-09-19 04:35:00|43079.6|43059.6|43082.1|43062.1|43082.8|43062.8|43079.6|43059.6|23
1726720510000|2024-09-19 04:35:10|43080.3|43060.3|43077.1|43057.1|43080.3|43060.3|43077.1|43057.1|0
1726720530000|2024-09-19 04:35:30|||||||||1
1726720540000|2024-09-19 04:35:40|43074.6|43054.6|43067.1|43047.1|43077.1|43057.1|43067.1|43047.1|23
1726720550000|2024-09-19 04:35:50|||||||||2
1726720560000|2024-09-19 04:36:00|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|0
1726720570000|2024-09-19 04:36:10|43067.1|43047.1|43065.3|43045.3|43067.1|43047.1|43065.3|43045.3|1
1726720580000|2024-09-19 04:36:20|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43062.8|43042.8|1
1726720590000|2024-09-19 04:36:30|43062.8|43042.8|43064.6|43044.6|43064.6|43044.6|43062.8|43042.8|0
1726720600000|2024-09-19 04:36:40|||||||||1
1726720620000|2024-09-19 04:37:00|43066.5|43046.5|43070.3|43050.3|43070.3|43050.3|43066.5|43046.5|1
1726720630000|2024-09-19 04:37:10|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|0
1726720640000|2024-09-19 04:37:20|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|0
1726720650000|2024-09-19 04:37:30|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|3
1726720660000|2024-09-19 04:37:40|||||||||1
1726720680000|2024-09-19 04:38:00|43064.6|43044.6|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|1
1726720690000|2024-09-19 04:38:10|43069.6|43049.6|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|3
1726720710000|2024-09-19 04:38:30|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|0
1726720750000|2024-09-19 04:39:10|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|0
1726720770000|2024-09-19 04:39:30|43074.6|43054.6|43069.6|43049.6|43074.6|43054.6|43069.6|43049.6|0
1726720780000|2024-09-19 04:39:40|43071.5|43051.5|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|0
1726720790000|2024-09-19 04:39:50|43067.1|43047.1|43072.1|43052.1|43072.1|43052.1|43067.1|43047.1|1
1726720800000|2024-09-19 04:40:00|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|1
1726720810000|2024-09-19 04:40:10|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|0
1726720820000|2024-09-19 04:40:20|43070.3|43050.3|43072.2|43052.2|43074.7|43054.7|43070.3|43050.3|0
1726720830000|2024-09-19 04:40:30|||||||||3
1726720850000|2024-09-19 04:40:50|43070.3|43050.3|43076.5|43056.5|43076.5|43056.5|43070.3|43050.3|2
1726720860000|2024-09-19 04:41:00|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|0
1726720870000|2024-09-19 04:41:10|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|0
1726720890000|2024-09-19 04:41:30|43077.2|43057.2|43077.8|43057.8|43077.8|43057.8|43077.2|43057.2|2
1726720920000|2024-09-19 04:42:00|43078.4|43058.4|43082.2|43062.2|43083.4|43063.4|43078.4|43058.4|17
1726720930000|2024-09-19 04:42:10|43085.3|43065.3|43083.4|43063.4|43085.3|43065.3|43083.4|43063.4|2
1726720940000|2024-09-19 04:42:20|43082.2|43062.2|43082.8|43062.8|43087.2|43067.2|43082.2|43062.2|4
1726720950000|2024-09-19 04:42:30|43084.7|43064.7|43085.3|43065.3|43087.8|43067.8|43084.7|43064.7|5
1726720960000|2024-09-19 04:42:40|43087.2|43067.2|43085.3|43065.3|43087.2|43067.2|43085.3|43065.3|1
1726720970000|2024-09-19 04:42:50|43083.4|43063.4|43085.3|43065.3|43085.3|43065.3|43083.4|43063.4|0
1726720980000|2024-09-19 04:43:00|43083.4|43063.4|43080.3|43060.3|43083.4|43063.4|43080.3|43060.3|2
1726720990000|2024-09-19 04:43:10|43078.4|43058.4|43077.8|43057.8|43078.4|43058.4|43077.8|43057.8|0
1726721000000|2024-09-19 04:43:20|43075.9|43055.9|43075.3|43055.3|43075.9|43055.9|43075.3|43055.3|0
1726721010000|2024-09-19 04:43:30|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|0
1726721020000|2024-09-19 04:43:40|43072.2|43052.2|43070.3|43050.3|43072.8|43052.8|43070.3|43050.3|0
1726721030000|2024-09-19 04:43:50|43069.7|43049.7|43072.2|43052.2|43072.2|43052.2|43067.8|43047.8|1
1726721040000|2024-09-19 04:44:00|43070.3|43050.3|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|0
1726721050000|2024-09-19 04:44:10|43070.9|43050.9|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|1
1726721070000|2024-09-19 04:44:30|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|1
1726721090000|2024-09-19 04:44:50|43072.2|43052.2|43065.9|43045.9|43072.2|43052.2|43065.9|43045.9|3
1726721100000|2024-09-19 04:45:00|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43062.8|43042.8|2
1726721110000|2024-09-19 04:45:10|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43060.9|43040.9|1
1726721120000|2024-09-19 04:45:20|43060.9|43040.9|43060.3|43040.3|43060.9|43040.9|43060.3|43040.3|0
1726721140000|2024-09-19 04:45:40|43062.8|43042.8|43065.3|43045.3|43065.3|43045.3|43062.8|43042.8|1
1726721150000|2024-09-19 04:45:50|||||||||3
1726721190000|2024-09-19 04:46:30|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|0
1726721200000|2024-09-19 04:46:40|||||||||1
1726721210000|2024-09-19 04:46:50|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43060.3|43040.3|1
1726721220000|2024-09-19 04:47:00|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|0
1726721230000|2024-09-19 04:47:10|43062.2|43042.2|43060.3|43040.3|43062.2|43042.2|43060.3|43040.3|0
1726721240000|2024-09-19 04:47:20|43064|43044|43065.3|43045.3|43065.3|43045.3|43064|43044|1
1726721250000|2024-09-19 04:47:30|||||||||1
1726721260000|2024-09-19 04:47:40|||||||||9
1726721270000|2024-09-19 04:47:50|43062.8|43042.8|43067.2|43047.2|43067.2|43047.2|43062.8|43042.8|0
1726721280000|2024-09-19 04:48:00|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43062.2|43042.2|0
1726721290000|2024-09-19 04:48:10|43067.2|43047.2|43069|43049|43069|43049|43067.2|43047.2|2
1726721300000|2024-09-19 04:48:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|0
1726721310000|2024-09-19 04:48:30|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|0
1726721320000|2024-09-19 04:48:40|43070.3|43050.3|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|0
1726721330000|2024-09-19 04:48:50|43074|43054|43072.8|43052.8|43074|43054|43072.2|43052.2|6
1726721340000|2024-09-19 04:49:00|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1726721350000|2024-09-19 04:49:10|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|0
1726721360000|2024-09-19 04:49:20|43070.9|43050.9|43072.8|43052.8|43072.8|43052.8|43070.9|43050.9|2
1726721370000|2024-09-19 04:49:30|43072.2|43052.2|43072.8|43052.8|43072.8|43052.8|43072.2|43052.2|0
1726721380000|2024-09-19 04:49:40|43073.4|43053.4|43075.3|43055.3|43075.3|43055.3|43073.4|43053.4|0
1726721390000|2024-09-19 04:49:50|43072.8|43052.8|43075.3|43055.3|43075.3|43055.3|43072.8|43052.8|2
1726721400000|2024-09-19 04:50:00|43077.2|43057.2|43077.8|43057.8|43077.8|43057.8|43077.2|43057.2|0
1726721410000|2024-09-19 04:50:10|43075.3|43055.3|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|0
1726721420000|2024-09-19 04:50:20|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|0
1726721430000|2024-09-19 04:50:30|43081.5|43061.5|43080.3|43060.3|43082.2|43062.2|43080.3|43060.3|1
1726721440000|2024-09-19 04:50:40|43082.2|43062.2|43082.8|43062.8|43082.8|43062.8|43082.2|43062.2|0
1726721460000|2024-09-19 04:51:00|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1726721470000|2024-09-19 04:51:10|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|0
1726721490000|2024-09-19 04:51:30|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1726721500000|2024-09-19 04:51:40|||||||||1
1726721510000|2024-09-19 04:51:50|||||||||1
1726721520000|2024-09-19 04:52:00|43089.1|43069.1|43089.7|43069.7|43089.7|43069.7|43089.1|43069.1|1
1726721530000|2024-09-19 04:52:10|43090.3|43070.3|43095.3|43075.3|43095.3|43075.3|43090.3|43070.3|12
1726721540000|2024-09-19 04:52:20|||||||||1
1726721560000|2024-09-19 04:52:40|||||||||3
1726721570000|2024-09-19 04:52:50|43097.2|43077.2|43095.3|43075.3|43099.7|43079.7|43095.3|43075.3|2
1726721590000|2024-09-19 04:53:10|43097.2|43077.2|43095.3|43075.3|43097.2|43077.2|43095.3|43075.3|0
1726721600000|2024-09-19 04:53:20|43099.7|43079.7|43100.3|43080.3|43100.3|43080.3|43099.7|43079.7|13
1726721610000|2024-09-19 04:53:30|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|0
1726721630000|2024-09-19 04:53:50|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43100.3|43080.3|0
1726721640000|2024-09-19 04:54:00|43100.3|43080.3|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|6
1726721650000|2024-09-19 04:54:10|43100.3|43080.3|43097.8|43077.8|43100.3|43080.3|43097.8|43077.8|1
1726721660000|2024-09-19 04:54:20|43098.5|43078.5|43100.3|43080.3|43100.3|43080.3|43098.5|43078.5|1
1726721690000|2024-09-19 04:54:50|43098.5|43078.5|43097.8|43077.8|43099.7|43079.7|43097.8|43077.8|2
1726721700000|2024-09-19 04:55:00|43099.7|43079.7|43100.3|43080.3|43100.3|43080.3|43099.7|43079.7|4
1726721720000|2024-09-19 04:55:20|43102.8|43082.8|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|11
1726721750000|2024-09-19 04:55:50|||||||||1
1726721770000|2024-09-19 04:56:10|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1726721780000|2024-09-19 04:56:20|43099.7|43079.7|43100.3|43080.3|43102.2|43082.2|43099.7|43079.7|1
1726721800000|2024-09-19 04:56:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|2
1726721810000|2024-09-19 04:56:50|43100.3|43080.3|43102.8|43082.8|43104.1|43084.1|43100.3|43080.3|6
1726721820000|2024-09-19 04:57:00|43100.3|43080.3|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|1
1726721830000|2024-09-19 04:57:10|43102.8|43082.8|43112.8|43092.8|43112.8|43092.8|43102.8|43082.8|4
1726721840000|2024-09-19 04:57:20|43113.5|43093.5|43112.8|43092.8|43113.5|43093.5|43112.8|43092.8|1
1726721850000|2024-09-19 04:57:30|43112.2|43092.2|43112.2|43092.2|43112.8|43092.8|43110.3|43090.3|6
1726721860000|2024-09-19 04:57:40|43112.8|43092.8|43114.7|43094.7|43114.7|43094.7|43112.8|43092.8|2
1726721870000|2024-09-19 04:57:50|||||||||1
1726721880000|2024-09-19 04:58:00|43114.1|43094.1|43112.2|43092.2|43114.1|43094.1|43110.3|43090.3|4
1726721890000|2024-09-19 04:58:10|43110.3|43090.3|43110.3|43090.3|43112.2|43092.2|43110.3|43090.3|2
1726721900000|2024-09-19 04:58:20|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|1
1726721910000|2024-09-19 04:58:30|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|0
1726721920000|2024-09-19 04:58:40|43109.7|43089.7|43110.3|43090.3|43110.3|43090.3|43107.8|43087.8|0
1726721930000|2024-09-19 04:58:50|43109.7|43089.7|43109.7|43089.7|43110.3|43090.3|43109.7|43089.7|0
1726721940000|2024-09-19 04:59:00|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|1
1726721950000|2024-09-19 04:59:10|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|2
1726721960000|2024-09-19 04:59:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|1
1726721970000|2024-09-19 04:59:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43110.3|43090.3|3
1726721980000|2024-09-19 04:59:40|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|2
1726721990000|2024-09-19 04:59:50|43109.7|43089.7|43107.2|43087.2|43109.7|43089.7|43107.2|43087.2|0
1726722000000|2024-09-19 05:00:00|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43104.7|43084.7|7
1726722010000|2024-09-19 05:00:10|43110.9|43090.9|43109.1|43089.1|43111.6|43091.6|43109.1|43089.1|1
1726722020000|2024-09-19 05:00:20|43109.7|43089.7|43114.1|43094.1|43114.1|43094.1|43109.7|43089.7|1
1726722030000|2024-09-19 05:00:30|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|3
1726722040000|2024-09-19 05:00:40|||||||||1
1726722050000|2024-09-19 05:00:50|||||||||2
1726722060000|2024-09-19 05:01:00|43113.4|43093.4|43117.2|43097.2|43117.2|43097.2|43113.4|43093.4|14
1726722070000|2024-09-19 05:01:10|43114.7|43094.7|43114.1|43094.1|43114.7|43094.7|43114.1|43094.1|1
1726722080000|2024-09-19 05:01:20|||||||||1
1726722090000|2024-09-19 05:01:30|43113.4|43093.4|43114.1|43094.1|43114.1|43094.1|43112.2|43092.2|4
1726722100000|2024-09-19 05:01:40|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43116.6|43096.6|8
1726722110000|2024-09-19 05:01:50|43116.6|43096.6|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|2
1726722120000|2024-09-19 05:02:00|43119.1|43099.1|43119.1|43099.1|43121.6|43101.6|43119.1|43099.1|4
1726722130000|2024-09-19 05:02:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|0
1726722140000|2024-09-19 05:02:20|43121.6|43101.6|43123.4|43103.4|43123.4|43103.4|43121.6|43101.6|4
1726722150000|2024-09-19 05:02:30|43119.7|43099.7|43119.1|43099.1|43119.7|43099.7|43119.1|43099.1|2
1726722160000|2024-09-19 05:02:40|43119.7|43099.7|43121.6|43101.6|43121.6|43101.6|43119.7|43099.7|2
1726722170000|2024-09-19 05:02:50|43123.5|43103.5|43124.1|43104.1|43124.1|43104.1|43123.5|43103.5|0
1726722180000|2024-09-19 05:03:00|43123.5|43103.5|43112.2|43092.2|43123.5|43103.5|43112.2|43092.2|10
1726722190000|2024-09-19 05:03:10|43111.6|43091.6|43107.2|43087.2|43111.6|43091.6|43107.2|43087.2|8
1726722200000|2024-09-19 05:03:20|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43104.7|43084.7|3
1726722210000|2024-09-19 05:03:30|43108.5|43088.5|43104.1|43084.1|43108.5|43088.5|43104.1|43084.1|0
1726722220000|2024-09-19 05:03:40|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|0
1726722230000|2024-09-19 05:03:50|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|0
1726722240000|2024-09-19 05:04:00|||||||||5
1726722250000|2024-09-19 05:04:10|43111.6|43091.6|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|2
1726722260000|2024-09-19 05:04:20|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|0
1726722280000|2024-09-19 05:04:40|||||||||1
1726722290000|2024-09-19 05:04:50|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|0
1726722300000|2024-09-19 05:05:00|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43112.2|43092.2|1
1726722310000|2024-09-19 05:05:10|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43116.6|43096.6|1
1726722320000|2024-09-19 05:05:20|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|1
1726722330000|2024-09-19 05:05:30|43122.2|43102.2|43121.6|43101.6|43122.2|43102.2|43121.6|43101.6|0
1726722350000|2024-09-19 05:05:50|43122.2|43102.2|43124.1|43104.1|43124.1|43104.1|43122.2|43102.2|1
1726722360000|2024-09-19 05:06:00|43126|43106|43126.6|43106.6|43126.6|43106.6|43126|43106|1
1726722370000|2024-09-19 05:06:10|43129.1|43109.1|43129.1|43109.1|43131|43111|43129.1|43109.1|1
1726722380000|2024-09-19 05:06:20|43127.2|43107.2|43126.6|43106.6|43129.1|43109.1|43124.7|43104.7|5
1726722390000|2024-09-19 05:06:30|43124.7|43104.7|43124.7|43104.7|43126.6|43106.6|43124.7|43104.7|0
1726722400000|2024-09-19 05:06:40|43121.6|43101.6|43109.7|43089.7|43121.6|43101.6|43109.7|43089.7|6
1726722410000|2024-09-19 05:06:50|43107.9|43087.9|43107.2|43087.2|43107.9|43087.9|43107.2|43087.2|5
1726722420000|2024-09-19 05:07:00|43106.6|43086.6|43109.7|43089.7|43109.7|43089.7|43106.6|43086.6|0
1726722430000|2024-09-19 05:07:10|43107.9|43087.9|43104.7|43084.7|43107.9|43087.9|43104.1|43084.1|6
1726722440000|2024-09-19 05:07:20|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|2
1726722450000|2024-09-19 05:07:30|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1726722460000|2024-09-19 05:07:40|43106.6|43086.6|43104.7|43084.7|43106.6|43086.6|43104.7|43084.7|1
1726722470000|2024-09-19 05:07:50|43106.6|43086.6|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|6
1726722480000|2024-09-19 05:08:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|2
1726722490000|2024-09-19 05:08:10|43104.1|43084.1|43102.2|43082.2|43104.1|43084.1|43102.2|43082.2|1
1726722500000|2024-09-19 05:08:20|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|1
1726722510000|2024-09-19 05:08:30|43104.1|43084.1|43102.2|43082.2|43104.1|43084.1|43102.2|43082.2|0
1726722520000|2024-09-19 05:08:40|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|1
1726722530000|2024-09-19 05:08:50|43109.1|43089.1|43114.1|43094.1|43114.1|43094.1|43109.1|43089.1|5
1726722540000|2024-09-19 05:09:00|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|2
1726722550000|2024-09-19 05:09:10|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|0
1726722570000|2024-09-19 05:09:30|43114.7|43094.7|43111.6|43091.6|43116.6|43096.6|43111.6|43091.6|4
1726722580000|2024-09-19 05:09:40|43111|43091|43111.6|43091.6|43111.6|43091.6|43111|43091|2
1726722590000|2024-09-19 05:09:50|43109.7|43089.7|43107.9|43087.9|43111.6|43091.6|43107.9|43087.9|2
1726722600000|2024-09-19 05:10:00|43107.2|43087.2|43107.9|43087.9|43111.6|43091.6|43107.2|43087.2|3
1726722610000|2024-09-19 05:10:10|43109.7|43089.7|43109.7|43089.7|43111.6|43091.6|43109.7|43089.7|12
1726722620000|2024-09-19 05:10:20|43112.2|43092.2|43111.6|43091.6|43114.7|43094.7|43111.6|43091.6|1
1726722630000|2024-09-19 05:10:30|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43109.7|43089.7|3
1726722640000|2024-09-19 05:10:40|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43111.6|43091.6|0
1726722650000|2024-09-19 05:10:50|43118.5|43098.5|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|2
1726722660000|2024-09-19 05:11:00|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43114.7|43094.7|1
1726722670000|2024-09-19 05:11:10|43114.7|43094.7|43114.7|43094.7|43116.6|43096.6|43114.7|43094.7|1
1726722680000|2024-09-19 05:11:20|43116.6|43096.6|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|1
1726722690000|2024-09-19 05:11:30|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|3
1726722700000|2024-09-19 05:11:40|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|0
1726722710000|2024-09-19 05:11:50|43113.5|43093.5|43114.7|43094.7|43114.7|43094.7|43113.5|43093.5|0
1726722720000|2024-09-19 05:12:00|43116.6|43096.6|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|3
1726722730000|2024-09-19 05:12:10|43116.6|43096.6|43112.2|43092.2|43116.6|43096.6|43112.2|43092.2|10
1726722740000|2024-09-19 05:12:20|||||||||4
1726722750000|2024-09-19 05:12:30|43114.1|43094.1|43114.7|43094.7|43114.7|43094.7|43114.1|43094.1|0
1726722760000|2024-09-19 05:12:40|43112.2|43092.2|43114.1|43094.1|43114.7|43094.7|43112.2|43092.2|3
1726722770000|2024-09-19 05:12:50|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1726722780000|2024-09-19 05:13:00|43112.2|43092.2|43109.1|43089.1|43112.2|43092.2|43109.1|43089.1|5
1726722790000|2024-09-19 05:13:10|43107.2|43087.2|43107.2|43087.2|43109.1|43089.1|43107.2|43087.2|14
1726722800000|2024-09-19 05:13:20|43105.4|43085.4|43111.6|43091.6|43111.6|43091.6|43105.4|43085.4|12
1726722810000|2024-09-19 05:13:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1726722820000|2024-09-19 05:13:40|43114.7|43094.7|43115.4|43095.4|43117.2|43097.2|43114.7|43094.7|2
1726722830000|2024-09-19 05:13:50|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1726722840000|2024-09-19 05:14:00|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43111.6|43091.6|0
1726722850000|2024-09-19 05:14:10|43114.1|43094.1|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|4
1726722870000|2024-09-19 05:14:30|43122.2|43102.2|43124.7|43104.7|43124.7|43104.7|43122.2|43102.2|1
1726722880000|2024-09-19 05:14:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1726722890000|2024-09-19 05:14:50|43124.7|43104.7|43126|43106|43126|43106|43122.2|43102.2|9
1726722900000|2024-09-19 05:15:00|43126.6|43106.6|43134.1|43114.1|43134.1|43114.1|43126.6|43106.6|7
1726722910000|2024-09-19 05:15:10|43136.6|43116.6|43131|43111|43136.6|43116.6|43131|43111|29
1726722920000|2024-09-19 05:15:20|43129.1|43109.1|43126.6|43106.6|43129.1|43109.1|43126.6|43106.6|1
1726722930000|2024-09-19 05:15:30|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|2
1726722940000|2024-09-19 05:15:40|43127.2|43107.2|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|4
1726722950000|2024-09-19 05:15:50|43124.1|43104.1|43124.1|43104.1|43126|43106|43124.1|43104.1|0
1726722960000|2024-09-19 05:16:00|43124.7|43104.7|43126.6|43106.6|43126.6|43106.6|43124.7|43104.7|2
1726722970000|2024-09-19 05:16:10|43124.7|43104.7|43121.6|43101.6|43124.7|43104.7|43121.6|43101.6|0
1726722980000|2024-09-19 05:16:20|43119.8|43099.8|43114.1|43094.1|43119.8|43099.8|43114.1|43094.1|4
1726722990000|2024-09-19 05:16:30|43116|43096|43114.1|43094.1|43118.5|43098.5|43114.1|43094.1|9
1726723000000|2024-09-19 05:16:40|43112.3|43092.3|43112.3|43092.3|43114.1|43094.1|43110.4|43090.4|3
1726723010000|2024-09-19 05:16:50|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|0
1726723020000|2024-09-19 05:17:00|43114.1|43094.1|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|0
1726723030000|2024-09-19 05:17:10|43114.1|43094.1|43118.5|43098.5|43118.5|43098.5|43114.1|43094.1|2
1726723040000|2024-09-19 05:17:20|43116|43096|43116|43096|43118.5|43098.5|43116|43096|2
1726723060000|2024-09-19 05:17:40|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116|43096|0
1726723070000|2024-09-19 05:17:50|43119.1|43099.1|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|0
1726723080000|2024-09-19 05:18:00|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|4
1726723090000|2024-09-19 05:18:10|43111.6|43091.6|43109.1|43089.1|43111.6|43091.6|43109.1|43089.1|0
1726723100000|2024-09-19 05:18:20|43107.3|43087.3|43106.6|43086.6|43107.3|43087.3|43106.6|43086.6|0
1726723110000|2024-09-19 05:18:30|43107.3|43087.3|43109.1|43089.1|43109.1|43089.1|43107.3|43087.3|0
1726723120000|2024-09-19 05:18:40|43107.3|43087.3|43107.3|43087.3|43109.1|43089.1|43107.3|43087.3|0
1726723130000|2024-09-19 05:18:50|43106.6|43086.6|43107.3|43087.3|43107.3|43087.3|43106.6|43086.6|0
1726723140000|2024-09-19 05:19:00|43109.1|43089.1|43111|43091|43111|43091|43109.1|43089.1|1
1726723150000|2024-09-19 05:19:10|43109.1|43089.1|43109.1|43089.1|43111|43091|43109.1|43089.1|0
1726723160000|2024-09-19 05:19:20|43111|43091|43109.1|43089.1|43111|43091|43109.1|43089.1|0
1726723170000|2024-09-19 05:19:30|43107.3|43087.3|43110.4|43090.4|43110.4|43090.4|43107.3|43087.3|0
1726723180000|2024-09-19 05:19:40|43108.5|43088.5|43096|43076|43108.5|43088.5|43094.1|43074.1|28
1726723190000|2024-09-19 05:19:50|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|4
1726723200000|2024-09-19 05:20:00|43103.5|43083.5|43104.1|43084.1|43104.1|43084.1|43103.5|43083.5|0
1726723210000|2024-09-19 05:20:10|43101.6|43081.6|43099.8|43079.8|43101.6|43081.6|43099.8|43079.8|0
1726723230000|2024-09-19 05:20:30|43099.1|43079.1|43097.3|43077.3|43099.8|43079.8|43095.4|43075.4|8
1726723240000|2024-09-19 05:20:40|43099.8|43079.8|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|2
1726723250000|2024-09-19 05:20:50|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|0
1726723260000|2024-09-19 05:21:00|43099.1|43079.1|43100.4|43080.4|43100.4|43080.4|43099.1|43079.1|1
1726723270000|2024-09-19 05:21:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43100.4|43080.4|3
1726723290000|2024-09-19 05:21:30|43101.6|43081.6|43100.4|43080.4|43102.3|43082.3|43100.4|43080.4|6
1726723300000|2024-09-19 05:21:40|43099.8|43079.8|43100.4|43080.4|43100.4|43080.4|43099.8|43079.8|0
1726723310000|2024-09-19 05:21:50|43099.8|43079.8|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|2
1726723320000|2024-09-19 05:22:00|43100.4|43080.4|43100.4|43080.4|43102.3|43082.3|43097.9|43077.9|1
1726723330000|2024-09-19 05:22:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43100.4|43080.4|3
1726723340000|2024-09-19 05:22:20|43104.1|43084.1|43107.3|43087.3|43107.3|43087.3|43104.1|43084.1|3
1726723350000|2024-09-19 05:22:30|43109.1|43089.1|43111|43091|43111|43091|43109.1|43089.1|10
1726723360000|2024-09-19 05:22:40|43109.1|43089.1|43105.4|43085.4|43111|43091|43105.4|43085.4|7
1726723370000|2024-09-19 05:22:50|43103.5|43083.5|43102.3|43082.3|43105.4|43085.4|43102.3|43082.3|2
1726723380000|2024-09-19 05:23:00|43104.1|43084.1|43104.8|43084.8|43104.8|43084.8|43102.3|43082.3|8
1726723390000|2024-09-19 05:23:10|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43104.8|43084.8|3
1726723410000|2024-09-19 05:23:30|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|6
1726723420000|2024-09-19 05:23:40|43109.1|43089.1|43112.3|43092.3|43112.3|43092.3|43109.1|43089.1|4
1726723430000|2024-09-19 05:23:50|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43112.3|43092.3|4
1726723440000|2024-09-19 05:24:00|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43110.4|43090.4|2
1726723450000|2024-09-19 05:24:10|43110.4|43090.4|43107.3|43087.3|43112.3|43092.3|43107.3|43087.3|1
1726723460000|2024-09-19 05:24:20|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|3
1726723470000|2024-09-19 05:24:30|43111|43091|43116.6|43096.6|43116.6|43096.6|43111|43091|12
1726723480000|2024-09-19 05:24:40|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|2
1726723490000|2024-09-19 05:24:50|43120.4|43100.4|43119.8|43099.8|43120.4|43100.4|43119.8|43099.8|4
1726723500000|2024-09-19 05:25:00|43117.3|43097.3|43112.3|43092.3|43117.3|43097.3|43112.3|43092.3|2
1726723510000|2024-09-19 05:25:10|43111.6|43091.6|43105.4|43085.4|43111.6|43091.6|43105.4|43085.4|2
1726723520000|2024-09-19 05:25:20|||||||||13
1726723530000|2024-09-19 05:25:30|||||||||3
1726723540000|2024-09-19 05:25:40|43102.9|43082.9|43096|43076|43102.9|43082.9|43096|43076|6
1726723550000|2024-09-19 05:25:50|43094.2|43074.2|43092.3|43072.3|43094.2|43074.2|43092.3|43072.3|9
1726723560000|2024-09-19 05:26:00|43091|43071|43090.4|43070.4|43091|43071|43085.4|43065.4|8
1726723570000|2024-09-19 05:26:10|43089.8|43069.8|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|2
1726723580000|2024-09-19 05:26:20|||||||||3
1726723590000|2024-09-19 05:26:30|43090.4|43070.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|0
1726723600000|2024-09-19 05:26:40|43089.8|43069.8|43090.4|43070.4|43090.4|43070.4|43089.8|43069.8|0
1726723610000|2024-09-19 05:26:50|||||||||2
1726723620000|2024-09-19 05:27:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|2
1726723630000|2024-09-19 05:27:10|43094.1|43074.1|43092.3|43072.3|43094.1|43074.1|43092.3|43072.3|0
1726723640000|2024-09-19 05:27:20|43090.4|43070.4|43090.4|43070.4|43092.3|43072.3|43090.4|43070.4|1
1726723650000|2024-09-19 05:27:30|43088.5|43068.5|43090.4|43070.4|43090.4|43070.4|43088.5|43068.5|8
1726723660000|2024-09-19 05:27:40|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|1
1726723670000|2024-09-19 05:27:50|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|1
1726723680000|2024-09-19 05:28:00|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1726723690000|2024-09-19 05:28:10|43090.4|43070.4|43084.8|43064.8|43090.4|43070.4|43084.8|43064.8|1
1726723700000|2024-09-19 05:28:20|43084.2|43064.2|43075.4|43055.4|43084.2|43064.2|43073.5|43053.5|11
1726723710000|2024-09-19 05:28:30|43070.4|43050.4|43077.3|43057.3|43077.3|43057.3|43070.4|43050.4|22
1726723720000|2024-09-19 05:28:40|43075.4|43055.4|43084.8|43064.8|43084.8|43064.8|43075.4|43055.4|4
1726723730000|2024-09-19 05:28:50|43086.7|43066.7|43089.8|43069.8|43089.8|43069.8|43086.7|43066.7|0
1726723740000|2024-09-19 05:29:00|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|5
1726723770000|2024-09-19 05:29:30|43092.3|43072.3|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|8
1726723780000|2024-09-19 05:29:40|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|0
1726723790000|2024-09-19 05:29:50|43102.3|43082.3|43102.9|43082.9|43102.9|43082.9|43102.3|43082.3|2
1726723800000|2024-09-19 05:30:00|43105.4|43085.4|43085.4|43065.4|43144.2|43124.2|43080.4|43060.4|96
1726723810000|2024-09-19 05:30:10|43087.9|43067.9|43077.3|43057.3|43087.9|43067.9|43075.4|43055.4|53
1726723820000|2024-09-19 05:30:20|43075.4|43055.4|43062.9|43042.9|43075.4|43055.4|43060.4|43040.4|21
1726723830000|2024-09-19 05:30:30|43060.4|43040.4|43061.1|43041.1|43066.1|43046.1|43060.4|43040.4|19
1726723840000|2024-09-19 05:30:40|43057.9|43037.9|43052.9|43032.9|43057.9|43037.9|43052.9|43032.9|9
1726723850000|2024-09-19 05:30:50|43053.6|43033.6|43062.9|43042.9|43062.9|43042.9|43052.9|43032.9|16
1726723860000|2024-09-19 05:31:00|43065.4|43045.4|43058.6|43038.6|43065.4|43045.4|43052.9|43032.9|25
1726723870000|2024-09-19 05:31:10|43060.4|43040.4|43058.6|43038.6|43060.4|43040.4|43058.6|43038.6|9
1726723880000|2024-09-19 05:31:20|43056.7|43036.7|43056.1|43036.1|43056.7|43036.7|43051.1|43031.1|5
1726723890000|2024-09-19 05:31:30|43054.2|43034.2|43061.7|43041.7|43061.7|43041.7|43053.6|43033.6|4
1726723900000|2024-09-19 05:31:40|43063.6|43043.6|43050.4|43030.4|43063.6|43043.6|43050.4|43030.4|23
1726723910000|2024-09-19 05:31:50|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|4
1726723920000|2024-09-19 05:32:00|43050.4|43030.4|43060.4|43040.4|43060.4|43040.4|43050.4|43030.4|11
1726723930000|2024-09-19 05:32:10|43062.3|43042.3|43055.4|43035.4|43062.9|43042.9|43055.4|43035.4|5
1726723940000|2024-09-19 05:32:20|43057.3|43037.3|43052.9|43032.9|43057.9|43037.9|43052.9|43032.9|3
1726723950000|2024-09-19 05:32:30|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|7
1726723960000|2024-09-19 05:32:40|43049.8|43029.8|43050.4|43030.4|43050.4|43030.4|43046.1|43026.1|4
1726723970000|2024-09-19 05:32:50|43052.9|43032.9|43055.4|43035.4|43055.4|43035.4|43047.9|43027.9|6
1726723980000|2024-09-19 05:33:00|43053.6|43033.6|43052.9|43032.9|43055.4|43035.4|43050.4|43030.4|4
1726723990000|2024-09-19 05:33:10|43051.1|43031.1|43047.9|43027.9|43051.1|43031.1|43047.9|43027.9|0
1726724000000|2024-09-19 05:33:20|43045.4|43025.4|43047.9|43027.9|43050.4|43030.4|43045.4|43025.4|1
1726724010000|2024-09-19 05:33:30|43046.1|43026.1|43042.9|43022.9|43047.9|43027.9|43040.4|43020.4|13
1726724020000|2024-09-19 05:33:40|43045.4|43025.4|43045.4|43025.4|43050.4|43030.4|43045.4|43025.4|2
1726724030000|2024-09-19 05:33:50|43043.6|43023.6|43057.9|43037.9|43057.9|43037.9|43041.1|43021.1|5
1726724040000|2024-09-19 05:34:00|43060.4|43040.4|43060.4|43040.4|43062.9|43042.9|43060.4|43040.4|3
1726724050000|2024-09-19 05:34:10|43062.3|43042.3|43057.9|43037.9|43065.4|43045.4|43055.4|43035.4|8
1726724060000|2024-09-19 05:34:20|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43047.9|43027.9|1
1726724070000|2024-09-19 05:34:30|43056.1|43036.1|43055.4|43035.4|43062.9|43042.9|43055.4|43035.4|1
1726724080000|2024-09-19 05:34:40|43053.6|43033.6|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|0
1726724090000|2024-09-19 05:34:50|43054.8|43034.8|43050.4|43030.4|43055.4|43035.4|43050.4|43030.4|2
1726724100000|2024-09-19 05:35:00|43048.6|43028.6|43050.4|43030.4|43052.9|43032.9|43047.9|43027.9|3
1726724110000|2024-09-19 05:35:10|43048.6|43028.6|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|2
1726724120000|2024-09-19 05:35:20|43052.3|43032.3|43050.4|43030.4|43052.9|43032.9|43049.8|43029.8|9
1726724130000|2024-09-19 05:35:30|43054.8|43034.8|43057.9|43037.9|43062.3|43042.3|43054.8|43034.8|5
1726724140000|2024-09-19 05:35:40|43058.6|43038.6|43050.4|43030.4|43060.4|43040.4|43050.4|43030.4|4
1726724150000|2024-09-19 05:35:50|43048.6|43028.6|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|0
1726724160000|2024-09-19 05:36:00|43052.9|43032.9|43062.9|43042.9|43062.9|43042.9|43052.9|43032.9|2
1726724170000|2024-09-19 05:36:10|43064.8|43044.8|43060.4|43040.4|43064.8|43044.8|43057.9|43037.9|7
1726724180000|2024-09-19 05:36:20|43058.6|43038.6|43050.4|43030.4|43058.6|43038.6|43047.9|43027.9|3
1726724190000|2024-09-19 05:36:30|43051.1|43031.1|43050.4|43030.4|43051.1|43031.1|43050.4|43030.4|2
1726724200000|2024-09-19 05:36:40|43052.3|43032.3|43051.1|43031.1|43057.9|43037.9|43051.1|43031.1|7
1726724210000|2024-09-19 05:36:50|43050.4|43030.4|43047.3|43027.3|43050.4|43030.4|43047.3|43027.3|0
1726724220000|2024-09-19 05:37:00|43045.4|43025.4|43047.9|43027.9|43048.6|43028.6|43043.6|43023.6|2
1726724230000|2024-09-19 05:37:10|43048.6|43028.6|43055.4|43035.4|43055.4|43035.4|43048.6|43028.6|4
1726724240000|2024-09-19 05:37:20|43057.3|43037.3|43052.9|43032.9|43058.6|43038.6|43052.9|43032.9|8
1726724250000|2024-09-19 05:37:30|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|0
1726724260000|2024-09-19 05:37:40|43057.9|43037.9|43045.4|43025.4|43057.9|43037.9|43045.4|43025.4|7
1726724270000|2024-09-19 05:37:50|43047.3|43027.3|43045.4|43025.4|43048.6|43028.6|43045.4|43025.4|2
1726724280000|2024-09-19 05:38:00|43043.6|43023.6|43041.1|43021.1|43045.4|43025.4|43041.1|43021.1|4
1726724290000|2024-09-19 05:38:10|43039.8|43019.8|43041.1|43021.1|43041.1|43021.1|43036.1|43016.1|5
1726724300000|2024-09-19 05:38:20|43037.9|43017.9|43040.4|43020.4|43040.4|43020.4|43036.1|43016.1|4
1726724310000|2024-09-19 05:38:30|43038.6|43018.6|43031.1|43011.1|43038.6|43018.6|43031.1|43011.1|10
1726724320000|2024-09-19 05:38:40|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43033.6|43013.6|3
1726724330000|2024-09-19 05:38:50|43038.6|43018.6|43042.9|43022.9|43042.9|43022.9|43038.6|43018.6|2
1726724340000|2024-09-19 05:39:00|43040.4|43020.4|43036.1|43016.1|43042.9|43022.9|43034.2|43014.2|0
1726724350000|2024-09-19 05:39:10|43038.6|43018.6|43037.9|43017.9|43038.6|43018.6|43035.4|43015.4|0
1726724360000|2024-09-19 05:39:20|43035.4|43015.4|43038.6|43018.6|43038.6|43018.6|43035.4|43015.4|0
1726724370000|2024-09-19 05:39:30|||||||||2
1726724380000|2024-09-19 05:39:40|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|6
1726724390000|2024-09-19 05:39:50|43038.6|43018.6|43036.1|43016.1|43038.6|43018.6|43031.7|43011.7|10
1726724400000|2024-09-19 05:40:00|43038.6|43018.6|43034.2|43014.2|43040.4|43020.4|43034.2|43014.2|7
1726724410000|2024-09-19 05:40:10|43036.1|43016.1|43038.6|43018.6|43038.6|43018.6|43033.6|43013.6|14
1726724420000|2024-09-19 05:40:20|43040.4|43020.4|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|1
1726724430000|2024-09-19 05:40:30|43048.6|43028.6|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|2
1726724440000|2024-09-19 05:40:40|43053.6|43033.6|43055.4|43035.4|43055.4|43035.4|43053.6|43033.6|2
1726724450000|2024-09-19 05:40:50|43057.9|43037.9|43053.6|43033.6|43059.8|43039.8|43049.8|43029.8|7
1726724460000|2024-09-19 05:41:00|43058.6|43038.6|43072.3|43052.3|43072.3|43052.3|43058.6|43038.6|19
1726724470000|2024-09-19 05:41:10|43074.2|43054.2|43073.6|43053.6|43074.2|43054.2|43070.5|43050.5|7
1726724480000|2024-09-19 05:41:20|43073|43053|43068.6|43048.6|43073|43053|43068.6|43048.6|2
1726724490000|2024-09-19 05:41:30|43072.3|43052.3|43074.2|43054.2|43074.2|43054.2|43072.3|43052.3|5
1726724500000|2024-09-19 05:41:40|43073.6|43053.6|43075.5|43055.5|43075.5|43055.5|43073.6|43053.6|8
1726724510000|2024-09-19 05:41:50|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|2
1726724520000|2024-09-19 05:42:00|43076.1|43056.1|43081.7|43061.7|43081.7|43061.7|43076.1|43056.1|9
1726724530000|2024-09-19 05:42:10|43083.6|43063.6|43089.2|43069.2|43091.1|43071.1|43083.6|43063.6|5
1726724540000|2024-09-19 05:42:20|43088.6|43068.6|43085.5|43065.5|43089.2|43069.2|43083|43063|5
1726724550000|2024-09-19 05:42:30|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|1
1726724560000|2024-09-19 05:42:40|43093|43073|43082.4|43062.4|43093.6|43073.6|43082.4|43062.4|9
1726724570000|2024-09-19 05:42:50|43084.2|43064.2|43086.1|43066.1|43088.6|43068.6|43081.7|43061.7|4
1726724580000|2024-09-19 05:43:00|43088|43068|43081.1|43061.1|43088.6|43068.6|43081.1|43061.1|5
1726724590000|2024-09-19 05:43:10|43083|43063|43083.6|43063.6|43088.6|43068.6|43081.1|43061.1|7
1726724600000|2024-09-19 05:43:20|43085.5|43065.5|43083.6|43063.6|43085.5|43065.5|43083.6|43063.6|8
1726724610000|2024-09-19 05:43:30|43078.6|43058.6|43076.7|43056.7|43078.6|43058.6|43076.7|43056.7|1
1726724620000|2024-09-19 05:43:40|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|4
1726724630000|2024-09-19 05:43:50|43078.6|43058.6|43071.1|43051.1|43078.6|43058.6|43068.6|43048.6|4
1726724640000|2024-09-19 05:44:00|43068.6|43048.6|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|7
1726724650000|2024-09-19 05:44:10|43071.1|43051.1|43066.1|43046.1|43071.1|43051.1|43065.5|43045.5|7
1726724660000|2024-09-19 05:44:20|43068.6|43048.6|43087.3|43067.3|43089.2|43069.2|43065.5|43045.5|57
1726724670000|2024-09-19 05:44:30|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43085.5|43065.5|5
1726724680000|2024-09-19 05:44:40|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43088.6|43068.6|5
1726724690000|2024-09-19 05:44:50|43086.1|43066.1|43085.5|43065.5|43088.6|43068.6|43085.5|43065.5|1
1726724700000|2024-09-19 05:45:00|43086.1|43066.1|43085.5|43065.5|43088.6|43068.6|43085.5|43065.5|6
1726724710000|2024-09-19 05:45:10|43081.1|43061.1|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|8
1726724720000|2024-09-19 05:45:20|43071.1|43051.1|43070.5|43050.5|43071.1|43051.1|43070.5|43050.5|2
1726724730000|2024-09-19 05:45:30|43069.8|43049.8|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|4
1726724740000|2024-09-19 05:45:40|43075.5|43055.5|43085.5|43065.5|43086.1|43066.1|43071.1|43051.1|2
1726724750000|2024-09-19 05:45:50|43088|43068|43083.6|43063.6|43088|43068|43083.6|43063.6|1
1726724760000|2024-09-19 05:46:00|43085.5|43065.5|43073.6|43053.6|43085.5|43065.5|43073|43053|5
1726724770000|2024-09-19 05:46:10|43073|43053|43071.1|43051.1|43073.6|43053.6|43071.1|43051.1|2
1726724780000|2024-09-19 05:46:20|43073.6|43053.6|43075.5|43055.5|43076.1|43056.1|43073.6|43053.6|3
1726724790000|2024-09-19 05:46:30|43076.1|43056.1|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|1
1726724800000|2024-09-19 05:46:40|43068.6|43048.6|43056.1|43036.1|43068.6|43048.6|43056.1|43036.1|3
1726724810000|2024-09-19 05:46:50|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|4
1726724820000|2024-09-19 05:47:00|43048.6|43028.6|43056.7|43036.7|43056.7|43036.7|43048|43028|3
1726724830000|2024-09-19 05:47:10|43054.2|43034.2|43055.5|43035.5|43056.7|43036.7|43051.1|43031.1|3
1726724840000|2024-09-19 05:47:20|43053.6|43033.6|43046.1|43026.1|43055.5|43035.5|43046.1|43026.1|5
1726724850000|2024-09-19 05:47:30|43045.5|43025.5|43033.6|43013.6|43045.5|43025.5|43033.6|43013.6|5
1726724860000|2024-09-19 05:47:40|43033|43013|43041.1|43021.1|43041.1|43021.1|43033|43013|6
1726724870000|2024-09-19 05:47:50|43038.6|43018.6|43033.6|43013.6|43038.6|43018.6|43033.6|43013.6|6
1726724880000|2024-09-19 05:48:00|43035.5|43015.5|43038.6|43018.6|43038.6|43018.6|43035.5|43015.5|1
1726724890000|2024-09-19 05:48:10|43040.5|43020.5|43040.5|43020.5|43042.3|43022.3|43040.5|43020.5|1
1726724900000|2024-09-19 05:48:20|43042.3|43022.3|43048.6|43028.6|43048.6|43028.6|43040.5|43020.5|3
1726724910000|2024-09-19 05:48:30|43050.5|43030.5|43048.6|43028.6|43050.5|43030.5|43043.6|43023.6|7
1726724920000|2024-09-19 05:48:40|43052.3|43032.3|43058|43038|43059.8|43039.8|43052.3|43032.3|11
1726724930000|2024-09-19 05:48:50|43058.6|43038.6|43057.3|43037.3|43058.6|43038.6|43055.5|43035.5|7
1726724940000|2024-09-19 05:49:00|43058|43038|43062.3|43042.3|43062.3|43042.3|43056.1|43036.1|2
1726724950000|2024-09-19 05:49:10|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43057.3|43037.3|8
1726724960000|2024-09-19 05:49:20|43063.6|43043.6|43053.6|43033.6|43063.6|43043.6|43053.6|43033.6|0
1726724970000|2024-09-19 05:49:30|43056.1|43036.1|43055.5|43035.5|43058.6|43038.6|43055.5|43035.5|3
1726724980000|2024-09-19 05:49:40|43053.6|43033.6|43055.5|43035.5|43055.5|43035.5|43053.6|43033.6|4
1726724990000|2024-09-19 05:49:50|43058|43038|43055.5|43035.5|43058|43038|43055.5|43035.5|9
1726725000000|2024-09-19 05:50:00|43056.1|43036.1|43060.5|43040.5|43060.5|43040.5|43055.5|43035.5|2
1726725010000|2024-09-19 05:50:10|43062.3|43042.3|43061.1|43041.1|43063|43043|43061.1|43041.1|0
1726725020000|2024-09-19 05:50:20|43063|43043|43068.6|43048.6|43068.6|43048.6|43061.1|43041.1|5
1726725030000|2024-09-19 05:50:30|43066.7|43046.7|43071.1|43051.1|43071.1|43051.1|43063.6|43043.6|2
1726725040000|2024-09-19 05:50:40|43073.6|43053.6|43071.1|43051.1|43073.6|43053.6|43068.6|43048.6|9
1726725050000|2024-09-19 05:50:50|43073.6|43053.6|43073.6|43053.6|43075.5|43055.5|43070.5|43050.5|3
1726725060000|2024-09-19 05:51:00|43071.7|43051.7|43066.7|43046.7|43071.7|43051.7|43066.7|43046.7|1
1726725070000|2024-09-19 05:51:10|43068.6|43048.6|43065.5|43045.5|43068.6|43048.6|43063.6|43043.6|5
1726725080000|2024-09-19 05:51:20|43066.1|43046.1|43060.5|43040.5|43066.1|43046.1|43058.6|43038.6|7
1726725090000|2024-09-19 05:51:30|43061.1|43041.1|43058.6|43038.6|43063.6|43043.6|43058.6|43038.6|1
1726725100000|2024-09-19 05:51:40|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|0
1726725110000|2024-09-19 05:51:50|43061.1|43041.1|43063.6|43043.6|43065.5|43045.5|43061.1|43041.1|1
1726725120000|2024-09-19 05:52:00|43065.5|43045.5|43063.6|43043.6|43068|43048|43063.6|43043.6|4
1726725130000|2024-09-19 05:52:10|43060.5|43040.5|43068.6|43048.6|43071.1|43051.1|43058.6|43038.6|8
1726725140000|2024-09-19 05:52:20|43070.5|43050.5|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|1
1726725150000|2024-09-19 05:52:30|43068|43048|43066.1|43046.1|43068|43048|43066.1|43046.1|0
1726725160000|2024-09-19 05:52:40|43068|43048|43063.6|43043.6|43068|43048|43061.1|43041.1|2
1726725170000|2024-09-19 05:52:50|43065.5|43045.5|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|0
1726725180000|2024-09-19 05:53:00|43066.1|43046.1|43086.1|43066.1|43091.1|43071.1|43066.1|43046.1|20
1726725190000|2024-09-19 05:53:10|43090.5|43070.5|43093.6|43073.6|43095.5|43075.5|43088.6|43068.6|10
1726725200000|2024-09-19 05:53:20|43091.1|43071.1|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|17
1726725210000|2024-09-19 05:53:30|43095.5|43075.5|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|9
1726725220000|2024-09-19 05:53:40|43098|43078|43105.5|43085.5|43105.5|43085.5|43098|43078|11
1726725230000|2024-09-19 05:53:50|43115.5|43095.5|43118|43098|43118|43098|43113|43093|10
1726725240000|2024-09-19 05:54:00|43117.4|43097.4|43120.5|43100.5|43120.5|43100.5|43112.4|43092.4|16
1726725250000|2024-09-19 05:54:10|43122.4|43102.4|43123.6|43103.6|43123.6|43103.6|43120.5|43100.5|5
1726725260000|2024-09-19 05:54:20|43125.5|43105.5|43128|43108|43128|43108|43121.1|43101.1|13
1726725270000|2024-09-19 05:54:30|43130.5|43110.5|43135.5|43115.5|43135.5|43115.5|43130.5|43110.5|2
1726725280000|2024-09-19 05:54:40|43136.1|43116.1|43137.4|43117.4|43141.7|43121.7|43136.1|43116.1|21
1726725290000|2024-09-19 05:54:50|43135.5|43115.5|43143.6|43123.6|43143.6|43123.6|43135.5|43115.5|3
1726725300000|2024-09-19 05:55:00|43145.5|43125.5|43148|43128|43153|43133|43145.5|43125.5|13
1726725310000|2024-09-19 05:55:10|43146.1|43126.1|43138|43118|43146.1|43126.1|43134.3|43114.3|2
1726725320000|2024-09-19 05:55:20|43138.6|43118.6|43130.5|43110.5|43138.6|43118.6|43130.5|43110.5|0
1726725330000|2024-09-19 05:55:30|43128.6|43108.6|43123|43103|43130.5|43110.5|43123|43103|14
1726725340000|2024-09-19 05:55:40|43121.1|43101.1|43118|43098|43121.1|43101.1|43115.5|43095.5|2
1726725350000|2024-09-19 05:55:50|43118.6|43098.6|43132.4|43112.4|43132.4|43112.4|43118.6|43098.6|4
1726725360000|2024-09-19 05:56:00|43133|43113|43140.5|43120.5|43143|43123|43133|43113|4
1726725370000|2024-09-19 05:56:10|43142.4|43122.4|43150.5|43130.5|43150.5|43130.5|43142.4|43122.4|6
1726725380000|2024-09-19 05:56:20|43152.4|43132.4|43158|43138|43162.4|43142.4|43152.4|43132.4|7
1726725390000|2024-09-19 05:56:30|43156.1|43136.1|43170.5|43150.5|43172.4|43152.4|43153.6|43133.6|11
1726725400000|2024-09-19 05:56:40|43171.1|43151.1|43200.5|43180.5|43202.4|43182.4|43171.1|43151.1|17
1726725410000|2024-09-19 05:56:50|43202.4|43182.4|43194.9|43174.9|43202.4|43182.4|43192.4|43172.4|29
1726725420000|2024-09-19 05:57:00|43196.7|43176.7|43220.5|43200.5|43220.5|43200.5|43194.9|43174.9|36
1726725430000|2024-09-19 05:57:10|43218.6|43198.6|43213|43193|43218.6|43198.6|43213|43193|33
1726725440000|2024-09-19 05:57:20|43215.5|43195.5|43226.1|43206.1|43226.1|43206.1|43215.5|43195.5|53
1726725450000|2024-09-19 05:57:30|43224.2|43204.2|43222.4|43202.4|43229.2|43209.2|43222.4|43202.4|24
1726725460000|2024-09-19 05:57:40|43224.2|43204.2|43229.2|43209.2|43231.7|43211.7|43222.4|43202.4|22
1726725470000|2024-09-19 05:57:50|43224.9|43204.9|43226.7|43206.7|43226.7|43206.7|43221.7|43201.7|22
1726725480000|2024-09-19 05:58:00|43229.2|43209.2|43226.7|43206.7|43232.4|43212.4|43224.2|43204.2|42
1726725490000|2024-09-19 05:58:10|43227.4|43207.4|43251.7|43231.7|43251.7|43231.7|43227.4|43207.4|32
1726725500000|2024-09-19 05:58:20|43249.2|43229.2|43252.4|43232.4|43254.2|43234.2|43249.2|43229.2|19
1726725510000|2024-09-19 05:58:30|43249.9|43229.9|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|11
1726725520000|2024-09-19 05:58:40|43245.5|43225.5|43261.8|43241.8|43261.8|43241.8|43245.5|43225.5|124
1726725530000|2024-09-19 05:58:50|43261.1|43241.1|43268.6|43248.6|43277.4|43257.4|43261.1|43241.1|89
1726725540000|2024-09-19 05:59:00|43266.1|43246.1|43257.4|43237.4|43269.2|43249.2|43249.9|43229.9|28
1726725550000|2024-09-19 05:59:10|43254.2|43234.2|43249.9|43229.9|43254.2|43234.2|43249.9|43229.9|3
1726725560000|2024-09-19 05:59:20|43249.2|43229.2|43254.2|43234.2|43254.2|43234.2|43248.6|43228.6|9
1726725570000|2024-09-19 05:59:30|43252.4|43232.4|43251.7|43231.7|43257.4|43237.4|43247.4|43227.4|14
1726725580000|2024-09-19 05:59:40|43249.9|43229.9|43261.1|43241.1|43261.1|43241.1|43247.4|43227.4|62
1726725590000|2024-09-19 05:59:50|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43257.4|43237.4|32
1726725600000|2024-09-19 06:00:00|43259.2|43239.2|43281.7|43261.7|43286.7|43266.7|43259.2|43239.2|101
1726725610000|2024-09-19 06:00:10|43279.9|43259.9|43284.2|43264.2|43289.9|43269.9|43278|43258|17
1726725620000|2024-09-19 06:00:20|43281.7|43261.7|43284.2|43264.2|43287.4|43267.4|43281.7|43261.7|3
1726725630000|2024-09-19 06:00:30|43283.6|43263.6|43279.9|43259.9|43284.2|43264.2|43277.4|43257.4|12
1726725640000|2024-09-19 06:00:40|43279.2|43259.2|43274.9|43254.9|43279.2|43259.2|43273|43253|7
1726725650000|2024-09-19 06:00:50|43273|43253|43273|43253|43277.4|43257.4|43273|43253|13
1726725660000|2024-09-19 06:01:00|43271.1|43251.1|43272.4|43252.4|43277.4|43257.4|43271.1|43251.1|14
1726725670000|2024-09-19 06:01:10|43274.2|43254.2|43272.4|43252.4|43277.4|43257.4|43272.4|43252.4|22
1726725680000|2024-09-19 06:01:20|43276.7|43256.7|43283.6|43263.6|43283.6|43263.6|43272.4|43252.4|12
1726725690000|2024-09-19 06:01:30|43284.2|43264.2|43291.1|43271.1|43291.1|43271.1|43284.2|43264.2|6
1726725700000|2024-09-19 06:01:40|43293.6|43273.6|43291.7|43271.7|43294.2|43274.2|43289.2|43269.2|12
1726725710000|2024-09-19 06:01:50|43289.2|43269.2|43285.5|43265.5|43289.2|43269.2|43285.5|43265.5|4
1726725720000|2024-09-19 06:02:00|43284.9|43264.9|43282.4|43262.4|43289.2|43269.2|43279.2|43259.2|9
1726725730000|2024-09-19 06:02:10|43281.7|43261.7|43272.4|43252.4|43281.7|43261.7|43272.4|43252.4|10
1726725740000|2024-09-19 06:02:20|43271.7|43251.7|43274.9|43254.9|43279.2|43259.2|43271.7|43251.7|19
1726725750000|2024-09-19 06:02:30|43276.7|43256.7|43272.4|43252.4|43276.7|43256.7|43269.2|43249.2|5
1726725760000|2024-09-19 06:02:40|43275.5|43255.5|43282.4|43262.4|43286.7|43266.7|43274.9|43254.9|23
1726725770000|2024-09-19 06:02:50|43284.2|43264.2|43286.7|43266.7|43286.7|43266.7|43281.1|43261.1|9
1726725780000|2024-09-19 06:03:00|43289.2|43269.2|43284.2|43264.2|43291.1|43271.1|43284.2|43264.2|6
1726725790000|2024-09-19 06:03:10|43282.4|43262.4|43292.4|43272.4|43292.4|43272.4|43282.4|43262.4|5
1726725800000|2024-09-19 06:03:20|43304.2|43284.2|43322.4|43302.4|43324.2|43304.2|43299.2|43279.2|47
1726725810000|2024-09-19 06:03:30|43320.5|43300.5|43321.1|43301.1|43321.1|43301.1|43319.2|43299.2|11
1726725820000|2024-09-19 06:03:40|43321.7|43301.7|43339.2|43319.2|43341.7|43321.7|43321.7|43301.7|18
1726725830000|2024-09-19 06:03:50|43342.4|43322.4|43337.4|43317.4|43349.2|43329.2|43337.4|43317.4|45
1726725840000|2024-09-19 06:04:00|43339.2|43319.2|43334.2|43314.2|43339.2|43319.2|43329.9|43309.9|23
1726725850000|2024-09-19 06:04:10|43336.7|43316.7|43344.2|43324.2|43346.1|43326.1|43336.7|43316.7|8
1726725860000|2024-09-19 06:04:20|43346.1|43326.1|43347.4|43327.4|43348|43328|43341.7|43321.7|9
1726725870000|2024-09-19 06:04:30|43348|43328|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|13
1726725880000|2024-09-19 06:04:40|43348.6|43328.6|43354.3|43334.3|43354.3|43334.3|43344.3|43324.3|51
1726725890000|2024-09-19 06:04:50|43356.1|43336.1|43354.3|43334.3|43356.8|43336.8|43351.1|43331.1|5
1726725900000|2024-09-19 06:05:00|43356.1|43336.1|43345.5|43325.5|43356.8|43336.8|43341.1|43321.1|31
1726725910000|2024-09-19 06:05:10|43343.6|43323.6|43349.3|43329.3|43351.1|43331.1|43341.1|43321.1|33
1726725920000|2024-09-19 06:05:20|43347.4|43327.4|43341.8|43321.8|43347.4|43327.4|43334.3|43314.3|62
1726725930000|2024-09-19 06:05:30|43343.6|43323.6|43346.8|43326.8|43354.3|43334.3|43341.8|43321.8|83
1726725940000|2024-09-19 06:05:40|43344.9|43324.9|43336.8|43316.8|43344.9|43324.9|43336.1|43316.1|4
1726725950000|2024-09-19 06:05:50|43336.1|43316.1|43331.1|43311.1|43336.1|43316.1|43331.1|43311.1|18
1726725960000|2024-09-19 06:06:00|43333.6|43313.6|43319.3|43299.3|43333.6|43313.6|43319.3|43299.3|9
1726725970000|2024-09-19 06:06:10|43319.9|43299.9|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|10
1726725980000|2024-09-19 06:06:20|43321.1|43301.1|43333.6|43313.6|43333.6|43313.6|43319.3|43299.3|7
1726725990000|2024-09-19 06:06:30|43331.8|43311.8|43334.3|43314.3|43336.8|43316.8|43331.8|43311.8|6
1726726000000|2024-09-19 06:06:40|43338|43318|43338.6|43318.6|43340.5|43320.5|43336.1|43316.1|12
1726726010000|2024-09-19 06:06:50|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|2
1726726020000|2024-09-19 06:07:00|43339.3|43319.3|43344.3|43324.3|43344.3|43324.3|43334.3|43314.3|32
1726726030000|2024-09-19 06:07:10|43346.1|43326.1|43354.3|43334.3|43354.3|43334.3|43344.3|43324.3|23
1726726040000|2024-09-19 06:07:20|43356.1|43336.1|43354.3|43334.3|43357.4|43337.4|43349.3|43329.3|15
1726726050000|2024-09-19 06:07:30|43351.8|43331.8|43356.1|43336.1|43358.6|43338.6|43349.9|43329.9|11
1726726060000|2024-09-19 06:07:40|43353.6|43333.6|43354.3|43334.3|43354.3|43334.3|43349.9|43329.9|3
1726726070000|2024-09-19 06:07:50|43351.8|43331.8|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|5
1726726080000|2024-09-19 06:08:00|43351.1|43331.1|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|9
1726726090000|2024-09-19 06:08:10|43351.1|43331.1|43359.3|43339.3|43359.3|43339.3|43351.1|43331.1|13
1726726100000|2024-09-19 06:08:20|43357.4|43337.4|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|17
1726726110000|2024-09-19 06:08:30|43349.9|43329.9|43346.8|43326.8|43351.1|43331.1|43346.8|43326.8|3
1726726120000|2024-09-19 06:08:40|43349.3|43329.3|43359.3|43339.3|43359.3|43339.3|43349.3|43329.3|22
1726726130000|2024-09-19 06:08:50|43361.1|43341.1|43359.3|43339.3|43362.4|43342.4|43354.3|43334.3|21
1726726140000|2024-09-19 06:09:00|43361.1|43341.1|43366.8|43346.8|43368|43348|43361.1|43341.1|33
1726726150000|2024-09-19 06:09:10|43367.4|43347.4|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|11
1726726160000|2024-09-19 06:09:20|43373.6|43353.6|43374.3|43354.3|43374.3|43354.3|43373.6|43353.6|25
1726726170000|2024-09-19 06:09:30|43372.4|43352.4|43359.9|43339.9|43374.3|43354.3|43358|43338|23
1726726180000|2024-09-19 06:09:40|43358|43338|43369.3|43349.3|43369.3|43349.3|43358|43338|9
1726726190000|2024-09-19 06:09:50|43367.4|43347.4|43364.3|43344.3|43367.4|43347.4|43364.3|43344.3|3
1726726200000|2024-09-19 06:10:00|43362.4|43342.4|43354.3|43334.3|43362.4|43342.4|43354.3|43334.3|8
1726726210000|2024-09-19 06:10:10|43353.6|43333.6|43351.8|43331.8|43354.3|43334.3|43349.9|43329.9|16
1726726220000|2024-09-19 06:10:20|43349.3|43329.3|43334.3|43314.3|43351.1|43331.1|43334.3|43314.3|15
1726726230000|2024-09-19 06:10:30|43331.8|43311.8|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|2
1726726240000|2024-09-19 06:10:40|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|2
1726726250000|2024-09-19 06:10:50|43329.3|43309.3|43329.3|43309.3|43329.9|43309.9|43327.4|43307.4|11
1726726260000|2024-09-19 06:11:00|43331.8|43311.8|43319.3|43299.3|43331.8|43311.8|43319.3|43299.3|10
1726726270000|2024-09-19 06:11:10|43321.1|43301.1|43326.8|43306.8|43328.6|43308.6|43319.3|43299.3|4
1726726280000|2024-09-19 06:11:20|43328.6|43308.6|43331.8|43311.8|43336.1|43316.1|43326.8|43306.8|9
1726726290000|2024-09-19 06:11:30|43333.6|43313.6|43341.1|43321.1|43341.1|43321.1|43331.8|43311.8|4
1726726300000|2024-09-19 06:11:40|43343.6|43323.6|43344.3|43324.3|43344.3|43324.3|43339.3|43319.3|3
1726726310000|2024-09-19 06:11:50|43343.6|43323.6|43344.3|43324.3|43344.3|43324.3|43343.6|43323.6|2
1726726320000|2024-09-19 06:12:00|43346.1|43326.1|43359.3|43339.3|43359.3|43339.3|43346.1|43326.1|16
1726726330000|2024-09-19 06:12:10|43361.1|43341.1|43364.3|43344.3|43366.1|43346.1|43358.6|43338.6|5
1726726340000|2024-09-19 06:12:20|43366.1|43346.1|43371.1|43351.1|43371.1|43351.1|43366.1|43346.1|29
1726726350000|2024-09-19 06:12:30|43373|43353|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|5
1726726360000|2024-09-19 06:12:40|43376.1|43356.1|43378.6|43358.6|43378.6|43358.6|43372.4|43352.4|11
1726726370000|2024-09-19 06:12:50|43379.3|43359.3|43376.1|43356.1|43379.3|43359.3|43374.3|43354.3|11
1726726380000|2024-09-19 06:13:00|43378|43358|43356.1|43336.1|43378|43358|43356.1|43336.1|5
1726726390000|2024-09-19 06:13:10|43358|43338|43359.3|43339.3|43364.3|43344.3|43358|43338|5
1726726400000|2024-09-19 06:13:20|43364.3|43344.3|43359.3|43339.3|43364.3|43344.3|43359.3|43339.3|4
1726726410000|2024-09-19 06:13:30|43361.1|43341.1|43368.6|43348.6|43368.6|43348.6|43361.1|43341.1|3
1726726420000|2024-09-19 06:13:40|43369.3|43349.3|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|8
1726726430000|2024-09-19 06:13:50|43371.1|43351.1|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|3
1726726440000|2024-09-19 06:14:00|43376.1|43356.1|43381.1|43361.1|43381.1|43361.1|43376.1|43356.1|11
1726726450000|2024-09-19 06:14:10|43381.8|43361.8|43366.8|43346.8|43381.8|43361.8|43366.8|43346.8|12
1726726460000|2024-09-19 06:14:20|43366.1|43346.1|43371.1|43351.1|43371.8|43351.8|43366.1|43346.1|1
1726726470000|2024-09-19 06:14:30|43371.8|43351.8|43383.6|43363.6|43383.6|43363.6|43371.8|43351.8|13
1726726480000|2024-09-19 06:14:40|43386.1|43366.1|43391.8|43371.8|43391.8|43371.8|43386.1|43366.1|11
1726726490000|2024-09-19 06:14:50|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|5
1726726500000|2024-09-19 06:15:00|43396.1|43376.1|43376.8|43356.8|43398.6|43378.6|43376.8|43356.8|65
1726726510000|2024-09-19 06:15:10|43376.1|43356.1|43388.6|43368.6|43389.3|43369.3|43376.1|43356.1|3
1726726520000|2024-09-19 06:15:20|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.1|43366.1|6
1726726530000|2024-09-19 06:15:30|43384.3|43364.3|43384.3|43364.3|43386.1|43366.1|43381.8|43361.8|7
1726726540000|2024-09-19 06:15:40|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|1
1726726550000|2024-09-19 06:15:50|43381.8|43361.8|43396.1|43376.1|43396.1|43376.1|43381.1|43361.1|14
1726726560000|2024-09-19 06:16:00|43394.3|43374.3|43396.8|43376.8|43399.3|43379.3|43394.3|43374.3|27
1726726570000|2024-09-19 06:16:10|43394.3|43374.3|43391.1|43371.1|43394.3|43374.3|43391.1|43371.1|9
1726726580000|2024-09-19 06:16:20|43389.3|43369.3|43391.1|43371.1|43391.1|43371.1|43387.4|43367.4|5
1726726590000|2024-09-19 06:16:30|43389.3|43369.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|0
1726726600000|2024-09-19 06:16:40|43396.2|43376.2|43396.2|43376.2|43408.7|43388.7|43396.2|43376.2|29
1726726610000|2024-09-19 06:16:50|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|13
1726726620000|2024-09-19 06:17:00|43393.7|43373.7|43389.3|43369.3|43393.7|43373.7|43389.3|43369.3|3
1726726630000|2024-09-19 06:17:10|43391.2|43371.2|43393.7|43373.7|43393.7|43373.7|43391.2|43371.2|0
1726726640000|2024-09-19 06:17:20|43393|43373|43391.2|43371.2|43393|43373|43388.7|43368.7|6
1726726650000|2024-09-19 06:17:30|43388.7|43368.7|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|5
1726726660000|2024-09-19 06:17:40|43391.8|43371.8|43399.9|43379.9|43399.9|43379.9|43391.8|43371.8|4
1726726670000|2024-09-19 06:17:50|43401.8|43381.8|43414.3|43394.3|43414.3|43394.3|43401.8|43381.8|6
1726726680000|2024-09-19 06:18:00|43416.2|43396.2|43406.2|43386.2|43416.2|43396.2|43405.5|43385.5|44
1726726690000|2024-09-19 06:18:10|43410.5|43390.5|43408|43388|43413|43393|43408|43388|14
1726726700000|2024-09-19 06:18:20|43409.9|43389.9|43415.5|43395.5|43415.5|43395.5|43409.9|43389.9|1
1726726710000|2024-09-19 06:18:30|43417.4|43397.4|43418|43398|43422.4|43402.4|43417.4|43397.4|7
1726726720000|2024-09-19 06:18:40|43417.4|43397.4|43418|43398|43418|43398|43414.9|43394.9|3
1726726730000|2024-09-19 06:18:50|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|2
1726726740000|2024-09-19 06:19:00|43409.9|43389.9|43407.4|43387.4|43409.9|43389.9|43400.5|43380.5|14
1726726750000|2024-09-19 06:19:10|43408|43388|43418|43398|43418|43398|43408|43388|21
1726726760000|2024-09-19 06:19:20|43416.2|43396.2|43410.5|43390.5|43416.2|43396.2|43410.5|43390.5|1
1726726770000|2024-09-19 06:19:30|43412.4|43392.4|43400.5|43380.5|43412.4|43392.4|43398|43378|8
1726726780000|2024-09-19 06:19:40|43401.2|43381.2|43405.5|43385.5|43408|43388|43400.5|43380.5|7
1726726790000|2024-09-19 06:19:50|43406.2|43386.2|43403|43383|43409.9|43389.9|43403|43383|10
1726726800000|2024-09-19 06:20:00|43405.5|43385.5|43398|43378|43405.5|43385.5|43398|43378|5
1726726810000|2024-09-19 06:20:10|43400.5|43380.5|43403|43383|43404.9|43384.9|43400.5|43380.5|1
1726726820000|2024-09-19 06:20:20|43401.8|43381.8|43403|43383|43404.9|43384.9|43399.9|43379.9|8
1726726830000|2024-09-19 06:20:30|43404.9|43384.9|43418|43398|43418|43398|43403|43383|12
1726726840000|2024-09-19 06:20:40|43419.9|43399.9|43410.5|43390.5|43419.9|43399.9|43410.5|43390.5|5
1726726850000|2024-09-19 06:20:50|43408.7|43388.7|43409.9|43389.9|43412.4|43392.4|43408.7|43388.7|12
1726726860000|2024-09-19 06:21:00|43411.8|43391.8|43409.9|43389.9|43414.3|43394.3|43408|43388|12
1726726870000|2024-09-19 06:21:10|43411.8|43391.8|43414.3|43394.3|43416.1|43396.1|43409.9|43389.9|8
1726726880000|2024-09-19 06:21:20|43417.4|43397.4|43416.8|43396.8|43419.3|43399.3|43414.3|43394.3|5
1726726890000|2024-09-19 06:21:30|43418.6|43398.6|43406.8|43386.8|43419.3|43399.3|43404.3|43384.3|4
1726726900000|2024-09-19 06:21:40|43408.6|43388.6|43411.8|43391.8|43411.8|43391.8|43408.6|43388.6|1
1726726910000|2024-09-19 06:21:50|43409.3|43389.3|43410.5|43390.5|43416.8|43396.8|43409.3|43389.3|6
1726726920000|2024-09-19 06:22:00|43412.4|43392.4|43411.8|43391.8|43412.4|43392.4|43406.8|43386.8|5
1726726930000|2024-09-19 06:22:10|43408|43388|43401.8|43381.8|43409.3|43389.3|43401.8|43381.8|6
1726726940000|2024-09-19 06:22:20|43399.3|43379.3|43403.6|43383.6|43403.6|43383.6|43396.8|43376.8|6
1726726950000|2024-09-19 06:22:30|43401.8|43381.8|43401.8|43381.8|43404.3|43384.3|43401.1|43381.1|6
1726726960000|2024-09-19 06:22:40|43403.6|43383.6|43399.3|43379.3|43404.3|43384.3|43399.3|43379.3|4
1726726970000|2024-09-19 06:22:50|43397.4|43377.4|43388.6|43368.6|43399.3|43379.3|43388.6|43368.6|4
1726726980000|2024-09-19 06:23:00|43390.5|43370.5|43379.3|43359.3|43391.8|43371.8|43376.8|43356.8|20
1726726990000|2024-09-19 06:23:10|43378.6|43358.6|43369.3|43349.3|43378.6|43358.6|43369.3|43349.3|9
1726727000000|2024-09-19 06:23:20|43369.9|43349.9|43371.8|43351.8|43373.6|43353.6|43367.4|43347.4|4
1726727010000|2024-09-19 06:23:30|43369.3|43349.3|43377.4|43357.4|43379.9|43359.9|43366.8|43346.8|5
1726727020000|2024-09-19 06:23:40|43378|43358|43382.4|43362.4|43384.3|43364.3|43378|43358|9
1726727030000|2024-09-19 06:23:50|43383.6|43363.6|43381.8|43361.8|43384.3|43364.3|43379.9|43359.9|2
1726727040000|2024-09-19 06:24:00|43379.9|43359.9|43373|43353|43381.8|43361.8|43373|43353|9
1726727050000|2024-09-19 06:24:10|43374.9|43354.9|43391.1|43371.1|43391.1|43371.1|43370.5|43350.5|5
1726727060000|2024-09-19 06:24:20|43389.3|43369.3|43392.4|43372.4|43394.9|43374.9|43389.3|43369.3|2
1726727070000|2024-09-19 06:24:30|43390.5|43370.5|43391.8|43371.8|43393.6|43373.6|43389.9|43369.9|0
1726727080000|2024-09-19 06:24:40|43389.9|43369.9|43387.4|43367.4|43391.8|43371.8|43386.1|43366.1|2
1726727090000|2024-09-19 06:24:50|43389.9|43369.9|43397.4|43377.4|43397.4|43377.4|43389.9|43369.9|3
1726727100000|2024-09-19 06:25:00|43396.8|43376.8|43399.3|43379.3|43404.3|43384.3|43396.8|43376.8|8
1726727110000|2024-09-19 06:25:10|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|2
1726727120000|2024-09-19 06:25:20|43401.1|43381.1|43401.8|43381.8|43406.1|43386.1|43401.1|43381.1|0
1726727130000|2024-09-19 06:25:30|43403.6|43383.6|43406.8|43386.8|43406.8|43386.8|43403.6|43383.6|0
1726727140000|2024-09-19 06:25:40|43408.6|43388.6|43406.8|43386.8|43408.6|43388.6|43406.8|43386.8|2
1726727150000|2024-09-19 06:25:50|43406.1|43386.1|43404.3|43384.3|43408.6|43388.6|43403.6|43383.6|8
1726727160000|2024-09-19 06:26:00|43406.8|43386.8|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|7
1726727170000|2024-09-19 06:26:10|43406.8|43386.8|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|5
1726727180000|2024-09-19 06:26:20|43399.9|43379.9|43401.8|43381.8|43401.8|43381.8|43397.4|43377.4|6
1726727190000|2024-09-19 06:26:30|43403.6|43383.6|43409.9|43389.9|43411.8|43391.8|43403.6|43383.6|2
1726727200000|2024-09-19 06:26:40|43411.8|43391.8|43404.3|43384.3|43411.8|43391.8|43403.6|43383.6|3
1726727210000|2024-09-19 06:26:50|43402.4|43382.4|43402.4|43382.4|43404.3|43384.3|43399.3|43379.3|1
1726727220000|2024-09-19 06:27:00|43404.3|43384.3|43395.5|43375.5|43404.3|43384.3|43393.7|43373.7|10
1726727230000|2024-09-19 06:27:10|43394.3|43374.3|43383|43363|43394.3|43374.3|43383|43363|6
1726727240000|2024-09-19 06:27:20|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|4
1726727250000|2024-09-19 06:27:30|43378|43358|43374.9|43354.9|43378|43358|43365.5|43345.5|37
1726727260000|2024-09-19 06:27:40|43375.5|43355.5|43378|43358|43378|43358|43375.5|43355.5|1
1726727270000|2024-09-19 06:27:50|43377.4|43357.4|43380.5|43360.5|43382.4|43362.4|43377.4|43357.4|4
1726727280000|2024-09-19 06:28:00|43384.3|43364.3|43383.6|43363.6|43384.3|43364.3|43382.4|43362.4|9
1726727290000|2024-09-19 06:28:10|43384.3|43364.3|43383.6|43363.6|43384.3|43364.3|43379.3|43359.3|12
1726727300000|2024-09-19 06:28:20|43384.3|43364.3|43389.3|43369.3|43389.3|43369.3|43379.3|43359.3|17
1726727310000|2024-09-19 06:28:30|43391.1|43371.1|43391.8|43371.8|43394.3|43374.3|43391.1|43371.1|1
1726727320000|2024-09-19 06:28:40|43393.7|43373.7|43389.3|43369.3|43393.7|43373.7|43388.7|43368.7|2
1726727330000|2024-09-19 06:28:50|43386.8|43366.8|43384.9|43364.9|43386.8|43366.8|43379.3|43359.3|4
1726727340000|2024-09-19 06:29:00|43387.4|43367.4|43384.9|43364.9|43387.4|43367.4|43381.8|43361.8|4
1726727350000|2024-09-19 06:29:10|43385.6|43365.6|43389.3|43369.3|43389.3|43369.3|43384.3|43364.3|0
1726727360000|2024-09-19 06:29:20|43387.4|43367.4|43382.4|43362.4|43387.4|43367.4|43382.4|43362.4|1
1726727370000|2024-09-19 06:29:30|43381.8|43361.8|43377.4|43357.4|43384.3|43364.3|43377.4|43357.4|1
1726727380000|2024-09-19 06:29:40|43379.3|43359.3|43379.3|43359.3|43383|43363|43377.4|43357.4|3
1726727390000|2024-09-19 06:29:50|43377.4|43357.4|43382.4|43362.4|43384.3|43364.3|43377.4|43357.4|0
1726727400000|2024-09-19 06:30:00|43379.3|43359.3|43373.1|43353.1|43380.6|43360.6|43373.1|43353.1|2
1726727410000|2024-09-19 06:30:10|43374.9|43354.9|43379.9|43359.9|43379.9|43359.9|43374.9|43354.9|2
1726727420000|2024-09-19 06:30:20|43381.8|43361.8|43387.4|43367.4|43389.9|43369.9|43381.8|43361.8|14
1726727430000|2024-09-19 06:30:30|43385.6|43365.6|43392.4|43372.4|43392.4|43372.4|43382.4|43362.4|4
1726727440000|2024-09-19 06:30:40|43394.3|43374.3|43399.3|43379.3|43399.3|43379.3|43393.7|43373.7|2
1726727450000|2024-09-19 06:30:50|43401.2|43381.2|43402.4|43382.4|43404.3|43384.3|43399.3|43379.3|10
1726727460000|2024-09-19 06:31:00|43397.4|43377.4|43384.9|43364.9|43397.4|43377.4|43384.9|43364.9|7
1726727470000|2024-09-19 06:31:10|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|12
1726727480000|2024-09-19 06:31:20|43387.4|43367.4|43394.3|43374.3|43394.3|43374.3|43387.4|43367.4|6
1726727490000|2024-09-19 06:31:30|43391.8|43371.8|43386.8|43366.8|43394.3|43374.3|43386.8|43366.8|4
1726727500000|2024-09-19 06:31:40|43389.3|43369.3|43381.2|43361.2|43389.3|43369.3|43381.2|43361.2|11
1726727510000|2024-09-19 06:31:50|43379.3|43359.3|43382.4|43362.4|43382.4|43362.4|43379.3|43359.3|2
1726727520000|2024-09-19 06:32:00|43384.3|43364.3|43387.4|43367.4|43388.7|43368.7|43382.4|43362.4|18
1726727530000|2024-09-19 06:32:10|43389.3|43369.3|43396.8|43376.8|43396.8|43376.8|43389.3|43369.3|7
1726727540000|2024-09-19 06:32:20|43397.4|43377.4|43392.4|43372.4|43399.3|43379.3|43391.8|43371.8|4
1726727550000|2024-09-19 06:32:30|43394.3|43374.3|43399.9|43379.9|43399.9|43379.9|43392.4|43372.4|3
1726727560000|2024-09-19 06:32:40|43397.4|43377.4|43394.3|43374.3|43397.4|43377.4|43394.3|43374.3|3
1726727570000|2024-09-19 06:32:50|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|2
1726727580000|2024-09-19 06:33:00|43394.3|43374.3|43401.2|43381.2|43403|43383|43394.3|43374.3|3
1726727590000|2024-09-19 06:33:10|43399.3|43379.3|43399.3|43379.3|43401.8|43381.8|43398.7|43378.7|3
1726727600000|2024-09-19 06:33:20|43399.9|43379.9|43434.3|43414.3|43437.4|43417.4|43399.9|43379.9|32
1726727610000|2024-09-19 06:33:30|43435.6|43415.6|43437.4|43417.4|43438.1|43418.1|43432.4|43412.4|3
1726727620000|2024-09-19 06:33:40|43434.9|43414.9|43434.9|43414.9|43439.3|43419.3|43434.3|43414.3|5
1726727630000|2024-09-19 06:33:50|43434.3|43414.3|43441.2|43421.2|43441.2|43421.2|43432.4|43412.4|4
1726727640000|2024-09-19 06:34:00|43441.8|43421.8|43456.8|43436.8|43456.8|43436.8|43441.8|43421.8|29
1726727650000|2024-09-19 06:34:10|43457.4|43437.4|43461.2|43441.2|43471.2|43451.2|43457.4|43437.4|16
1726727660000|2024-09-19 06:34:20|43461.8|43441.8|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|9
1726727670000|2024-09-19 06:34:30|43466.8|43446.8|43471.2|43451.2|43478.7|43458.7|43466.8|43446.8|12
1726727680000|2024-09-19 06:34:40|43473|43453|43486.2|43466.2|43486.8|43466.8|43473|43453|19
1726727690000|2024-09-19 06:34:50|43487.4|43467.4|43488.7|43468.7|43491.2|43471.2|43483.7|43463.7|10
1726727700000|2024-09-19 06:35:00|43491.8|43471.8|43488.7|43468.7|43496.8|43476.8|43488.7|43468.7|29
1726727710000|2024-09-19 06:35:10|43489.3|43469.3|43483.7|43463.7|43489.3|43469.3|43483.7|43463.7|11
1726727720000|2024-09-19 06:35:20|43486.8|43466.8|43490.5|43470.5|43490.5|43470.5|43486.2|43466.2|8
1726727730000|2024-09-19 06:35:30|43488.7|43468.7|43486.8|43466.8|43491.2|43471.2|43483.7|43463.7|6
1726727740000|2024-09-19 06:35:40|43484.3|43464.3|43479.9|43459.9|43491.8|43471.8|43479.9|43459.9|8
1726727750000|2024-09-19 06:35:50|43478.7|43458.7|43476.8|43456.8|43478.7|43458.7|43471.8|43451.8|11
1726727760000|2024-09-19 06:36:00|43477.4|43457.4|43484.3|43464.3|43484.3|43464.3|43474.9|43454.9|9
1726727770000|2024-09-19 06:36:10|43484.9|43464.9|43483.7|43463.7|43488.7|43468.7|43483.7|43463.7|4
1726727780000|2024-09-19 06:36:20|43486.8|43466.8|43483.7|43463.7|43488.7|43468.7|43483.7|43463.7|6
1726727790000|2024-09-19 06:36:30|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43481.8|43461.8|0
1726727800000|2024-09-19 06:36:40|43489.3|43469.3|43479.9|43459.9|43491.8|43471.8|43479.3|43459.3|13
1726727810000|2024-09-19 06:36:50|43481.8|43461.8|43471.8|43451.8|43481.8|43461.8|43471.8|43451.8|9
1726727820000|2024-09-19 06:37:00|43474.3|43454.3|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|9
1726727830000|2024-09-19 06:37:10|43471.2|43451.2|43458.1|43438.1|43471.2|43451.2|43458.1|43438.1|3
1726727840000|2024-09-19 06:37:20|43457.4|43437.4|43463.7|43443.7|43463.7|43443.7|43453.7|43433.7|11
1726727850000|2024-09-19 06:37:30|43465.5|43445.5|43459.3|43439.3|43468.7|43448.7|43457.4|43437.4|3
1726727860000|2024-09-19 06:37:40|43459.9|43439.9|43451.8|43431.8|43459.9|43439.9|43451.2|43431.2|2
1726727870000|2024-09-19 06:37:50|43449.3|43429.3|43456.8|43436.8|43458.7|43438.7|43448.7|43428.7|10
1726727880000|2024-09-19 06:38:00|43458.7|43438.7|43456.8|43436.8|43458.7|43438.7|43456.2|43436.2|3
1726727890000|2024-09-19 06:38:10|43457.4|43437.4|43468.7|43448.7|43468.7|43448.7|43457.4|43437.4|3
1726727900000|2024-09-19 06:38:20|43470.5|43450.5|43476.8|43456.8|43476.8|43456.8|43470.5|43450.5|12
1726727910000|2024-09-19 06:38:30|43477.4|43457.4|43476.8|43456.8|43478.7|43458.7|43473.7|43453.7|11
1726727920000|2024-09-19 06:38:40|43478.7|43458.7|43479.3|43459.3|43486.2|43466.2|43478.7|43458.7|27
1726727930000|2024-09-19 06:38:50|43478.7|43458.7|43473.7|43453.7|43478.7|43458.7|43471.8|43451.8|2
1726727940000|2024-09-19 06:39:00|43476.8|43456.8|43474.9|43454.9|43478.7|43458.7|43474.9|43454.9|18
1726727950000|2024-09-19 06:39:10|43476.8|43456.8|43474.9|43454.9|43479.3|43459.3|43474.9|43454.9|29
1726727960000|2024-09-19 06:39:20|43474.3|43454.3|43469.3|43449.3|43474.3|43454.3|43466.8|43446.8|2
1726727970000|2024-09-19 06:39:30|43467.4|43447.4|43476.2|43456.2|43478|43458|43466.8|43446.8|8
1726727980000|2024-09-19 06:39:40|43473.7|43453.7|43471.8|43451.8|43474.3|43454.3|43469.9|43449.9|7
1726727990000|2024-09-19 06:39:50|43469.9|43449.9|43471.8|43451.8|43471.8|43451.8|43467.4|43447.4|2
1726728000000|2024-09-19 06:40:00|43469.9|43449.9|43474.3|43454.3|43474.3|43454.3|43469.9|43449.9|14
1726728010000|2024-09-19 06:40:10|43476.8|43456.8|43481.8|43461.8|43481.8|43461.8|43476.8|43456.8|5
1726728020000|2024-09-19 06:40:20|43479.9|43459.9|43476.8|43456.8|43479.9|43459.9|43474.9|43454.9|6
1726728030000|2024-09-19 06:40:30|43478.7|43458.7|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|0
1726728040000|2024-09-19 06:40:40|43481.8|43461.8|43484.3|43464.3|43486.2|43466.2|43481.8|43461.8|12
1726728050000|2024-09-19 06:40:50|43483.7|43463.7|43501.8|43481.8|43501.8|43481.8|43483.7|43463.7|19
1726728060000|2024-09-19 06:41:00|43503.7|43483.7|43509.3|43489.3|43513.7|43493.7|43501.8|43481.8|61
1726728070000|2024-09-19 06:41:10|43511.8|43491.8|43506.8|43486.8|43511.8|43491.8|43502.5|43482.5|25
1726728080000|2024-09-19 06:41:20|43508.7|43488.7|43511.8|43491.8|43511.8|43491.8|43506.8|43486.8|5
1726728090000|2024-09-19 06:41:30|43513.7|43493.7|43516.2|43496.2|43516.2|43496.2|43511.8|43491.8|13
1726728100000|2024-09-19 06:41:40|43514.3|43494.3|43514.3|43494.3|43516.2|43496.2|43511.8|43491.8|6
1726728110000|2024-09-19 06:41:50|43511.8|43491.8|43511.8|43491.8|43516.8|43496.8|43511.8|43491.8|10
1726728120000|2024-09-19 06:42:00|43514.3|43494.3|43509.3|43489.3|43516.8|43496.8|43506.8|43486.8|16
1726728130000|2024-09-19 06:42:10|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43509.3|43489.3|6
1726728140000|2024-09-19 06:42:20|43516.8|43496.8|43514.3|43494.3|43518.7|43498.7|43514.3|43494.3|2
1726728150000|2024-09-19 06:42:30|43516.8|43496.8|43518.7|43498.7|43518.7|43498.7|43516.8|43496.8|1
1726728160000|2024-09-19 06:42:40|43516.8|43496.8|43516.8|43496.8|43518.7|43498.7|43514.3|43494.3|2
1726728170000|2024-09-19 06:42:50|43516.2|43496.2|43516.8|43496.8|43516.8|43496.8|43511.8|43491.8|11
1726728180000|2024-09-19 06:43:00|43511.8|43491.8|43509.3|43489.3|43514.3|43494.3|43504.3|43484.3|5
1726728190000|2024-09-19 06:43:10|43511.2|43491.2|43521.8|43501.8|43541.8|43521.8|43506.8|43486.8|46
1726728200000|2024-09-19 06:43:20|43523.7|43503.7|43526.8|43506.8|43529.3|43509.3|43520|43500|32
1726728210000|2024-09-19 06:43:30|43524.3|43504.3|43524.3|43504.3|43526.8|43506.8|43522.5|43502.5|19
1726728220000|2024-09-19 06:43:40|43523.7|43503.7|43529.3|43509.3|43529.3|43509.3|43523.7|43503.7|8
1726728230000|2024-09-19 06:43:50|43526.8|43506.8|43524.3|43504.3|43526.8|43506.8|43521.8|43501.8|9
1726728240000|2024-09-19 06:44:00|43526.8|43506.8|43524.3|43504.3|43528.1|43508.1|43521.2|43501.2|21
1726728250000|2024-09-19 06:44:10|43526.2|43506.2|43576.8|43556.8|43578.7|43558.7|43525|43505|53
1726728260000|2024-09-19 06:44:20|43575|43555|43564.3|43544.3|43575|43555|43564.3|43544.3|27
1726728270000|2024-09-19 06:44:30|43563.7|43543.7|43586.8|43566.8|43586.8|43566.8|43563.7|43543.7|18
1726728280000|2024-09-19 06:44:40|43588.7|43568.7|43584.3|43564.3|43595.6|43575.6|43584.3|43564.3|193
1726728290000|2024-09-19 06:44:50|43582.5|43562.5|43571.8|43551.8|43582.5|43562.5|43569.3|43549.3|7
1726728300000|2024-09-19 06:45:00|43569.3|43549.3|43571.8|43551.8|43575.6|43555.6|43569.3|43549.3|12
1726728310000|2024-09-19 06:45:10|43569.3|43549.3|43549.3|43529.3|43569.3|43549.3|43549.3|43529.3|12
1726728320000|2024-09-19 06:45:20|43550|43530|43556.8|43536.8|43556.8|43536.8|43550|43530|7
1726728330000|2024-09-19 06:45:30|43561.8|43541.8|43554.3|43534.3|43561.8|43541.8|43554.3|43534.3|3
1726728340000|2024-09-19 06:45:40|43552.5|43532.5|43561.8|43541.8|43561.8|43541.8|43551.8|43531.8|12
1726728350000|2024-09-19 06:45:50|43564.3|43544.3|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|16
1726728360000|2024-09-19 06:46:00|43560|43540|43551.8|43531.8|43560|43540|43550|43530|27
1726728370000|2024-09-19 06:46:10|43550|43530|43550|43530|43550|43530|43545|43525|10
1726728380000|2024-09-19 06:46:20|43551.8|43531.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|29
1726728390000|2024-09-19 06:46:30|43555|43535|43550|43530|43555|43535|43550|43530|26
1726728400000|2024-09-19 06:46:40|43543.1|43523.1|43548.1|43528.1|43550|43530|43543.1|43523.1|36
1726728410000|2024-09-19 06:46:50|43546.2|43526.2|43542.5|43522.5|43548.1|43528.1|43542.5|43522.5|8
1726728420000|2024-09-19 06:47:00|43538.7|43518.7|43543.1|43523.1|43543.1|43523.1|43538.7|43518.7|4
1726728430000|2024-09-19 06:47:10|43545|43525|43553.1|43533.1|43553.1|43533.1|43545|43525|11
1726728440000|2024-09-19 06:47:20|43555|43535|43555.6|43535.6|43555.6|43535.6|43555|43535|4
1726728450000|2024-09-19 06:47:30|43555|43535|43547.5|43527.5|43555|43535|43545.6|43525.6|11
1726728460000|2024-09-19 06:47:40|43545.6|43525.6|43548.7|43528.7|43548.7|43528.7|43543.1|43523.1|8
1726728470000|2024-09-19 06:47:50|43548.1|43528.1|43553.1|43533.1|43553.1|43533.1|43548.1|43528.1|1
1726728480000|2024-09-19 06:48:00|43560|43540|43565|43545|43565|43545|43560|43540|16
1726728490000|2024-09-19 06:48:10|43563.1|43543.1|43567.5|43547.5|43568.1|43548.1|43560|43540|14
1726728500000|2024-09-19 06:48:20|43569.3|43549.3|43575|43555|43575|43555|43569.3|43549.3|6
1726728510000|2024-09-19 06:48:30|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43575|43555|27
1726728520000|2024-09-19 06:48:40|43577.5|43557.5|43569.3|43549.3|43577.5|43557.5|43566.8|43546.8|6
1726728530000|2024-09-19 06:48:50|43571.8|43551.8|43564.3|43544.3|43571.8|43551.8|43561.8|43541.8|58
1726728540000|2024-09-19 06:49:00|43565|43545|43564.3|43544.3|43567.5|43547.5|43562.5|43542.5|11
1726728550000|2024-09-19 06:49:10|43566.2|43546.2|43564.3|43544.3|43566.8|43546.8|43561.8|43541.8|5
1726728560000|2024-09-19 06:49:20|43565|43545|43565.6|43545.6|43567.5|43547.5|43564.3|43544.3|26
1726728570000|2024-09-19 06:49:30|43563.7|43543.7|43565.6|43545.6|43567.5|43547.5|43563.1|43543.1|18
1726728580000|2024-09-19 06:49:40|43567.5|43547.5|43579.3|43559.3|43580.6|43560.6|43567.5|43547.5|41
1726728590000|2024-09-19 06:49:50|43581.2|43561.2|43579.3|43559.3|43582.5|43562.5|43578.1|43558.1|12
1726728600000|2024-09-19 06:50:00|43577.5|43557.5|43579.3|43559.3|43579.3|43559.3|43575|43555|2
1726728610000|2024-09-19 06:50:10|43580|43560|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|8
1726728620000|2024-09-19 06:50:20|43586.2|43566.2|43583.1|43563.1|43586.8|43566.8|43583.1|43563.1|17
1726728630000|2024-09-19 06:50:30|43582.5|43562.5|43580|43560|43583.1|43563.1|43576.8|43556.8|62
1726728640000|2024-09-19 06:50:40|43576.8|43556.8|43582.5|43562.5|43582.5|43562.5|43575|43555|37
1726728650000|2024-09-19 06:50:50|43585.6|43565.6|43593.7|43573.7|43594.3|43574.3|43585.6|43565.6|29
1726728660000|2024-09-19 06:51:00|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|12
1726728670000|2024-09-19 06:51:10|||||||||5
1726728680000|2024-09-19 06:51:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|8
1726728690000|2024-09-19 06:51:30|43592.5|43572.5|43581.8|43561.8|43592.5|43572.5|43577.5|43557.5|5
1726728700000|2024-09-19 06:51:40|43582.5|43562.5|43576.8|43556.8|43582.5|43562.5|43576.8|43556.8|3
1726728710000|2024-09-19 06:51:50|43576.2|43556.2|43555|43535|43576.2|43556.2|43555|43535|19
1726728720000|2024-09-19 06:52:00|43554.3|43534.3|43550|43530|43557.5|43537.5|43546.2|43526.2|18
1726728730000|2024-09-19 06:52:10|43550.6|43530.6|43557.5|43537.5|43559.3|43539.3|43548.1|43528.1|8
1726728740000|2024-09-19 06:52:20|43555|43535|43560|43540|43562.5|43542.5|43554.3|43534.3|15
1726728750000|2024-09-19 06:52:30|43558.1|43538.1|43565.6|43545.6|43565.6|43545.6|43558.1|43538.1|11
1726728760000|2024-09-19 06:52:40|43567.5|43547.5|43565.6|43545.6|43569.3|43549.3|43565.6|43545.6|0
1726728770000|2024-09-19 06:52:50|43565|43545|43560.6|43540.6|43565|43545|43560.6|43540.6|1
1726728780000|2024-09-19 06:53:00|43562.5|43542.5|43560.6|43540.6|43568.7|43548.7|43560.6|43540.6|14
1726728790000|2024-09-19 06:53:10|43562.5|43542.5|43572.5|43552.5|43572.5|43552.5|43562.5|43542.5|18
1726728800000|2024-09-19 06:53:20|43570|43550|43578.7|43558.7|43578.7|43558.7|43570|43550|4
1726728810000|2024-09-19 06:53:30|43576.8|43556.8|43577.5|43557.5|43579.3|43559.3|43576.8|43556.8|5
1726728820000|2024-09-19 06:53:40|43579.3|43559.3|43577.5|43557.5|43581.2|43561.2|43576.9|43556.9|5
1726728830000|2024-09-19 06:53:50|43578.1|43558.1|43591.2|43571.2|43591.2|43571.2|43578.1|43558.1|5
1726728840000|2024-09-19 06:54:00|43593.7|43573.7|43591.9|43571.9|43593.7|43573.7|43589.4|43569.4|4
1726728850000|2024-09-19 06:54:10|43589.4|43569.4|43587.5|43567.5|43589.4|43569.4|43584.4|43564.4|7
1726728860000|2024-09-19 06:54:20|43585|43565|43580|43560|43587.5|43567.5|43580|43560|2
1726728870000|2024-09-19 06:54:30|43580.6|43560.6|43582.5|43562.5|43585|43565|43580.6|43560.6|1
1726728880000|2024-09-19 06:54:40|43580.6|43560.6|43580.6|43560.6|43581.9|43561.9|43580|43560|1
1726728890000|2024-09-19 06:54:50|43580|43560|43589.4|43569.4|43589.4|43569.4|43577.5|43557.5|10
1726728900000|2024-09-19 06:55:00|43587.5|43567.5|43589.4|43569.4|43593.1|43573.1|43585|43565|5
1726728910000|2024-09-19 06:55:10|43591.2|43571.2|43589.4|43569.4|43591.2|43571.2|43586.2|43566.2|8
1726728920000|2024-09-19 06:55:20|43591.2|43571.2|43593.7|43573.7|43593.7|43573.7|43589.4|43569.4|14
1726728930000|2024-09-19 06:55:30|43594.4|43574.4|43595|43575|43596.2|43576.2|43592.5|43572.5|10
1726728940000|2024-09-19 06:55:40|43594.4|43574.4|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|1
1726728950000|2024-09-19 06:55:50|43594.4|43574.4|43589.4|43569.4|43594.4|43574.4|43587.5|43567.5|7
1726728960000|2024-09-19 06:56:00|43590|43570|43593.1|43573.1|43593.1|43573.1|43590|43570|19
1726728970000|2024-09-19 06:56:10|43593.8|43573.8|43593.1|43573.1|43593.8|43573.8|43593.1|43573.1|7
1726728980000|2024-09-19 06:56:20|43593.8|43573.8|43587.5|43567.5|43595.6|43575.6|43585|43565|41
1726728990000|2024-09-19 06:56:30|43589.4|43569.4|43592.5|43572.5|43594.4|43574.4|43587.5|43567.5|3
1726729000000|2024-09-19 06:56:40|43591.9|43571.9|43589.4|43569.4|43592.5|43572.5|43585|43565|9
1726729010000|2024-09-19 06:56:50|43590|43570|43590.6|43570.6|43590.6|43570.6|43590|43570|0
1726729020000|2024-09-19 06:57:00|43591.9|43571.9|43592.5|43572.5|43597.5|43577.5|43591.9|43571.9|18
1726729030000|2024-09-19 06:57:10|43593.1|43573.1|43626.9|43606.9|43626.9|43606.9|43593.1|43573.1|75
1726729040000|2024-09-19 06:57:20|43625|43605|43619.4|43599.4|43626.9|43606.9|43619.4|43599.4|27
1726729050000|2024-09-19 06:57:30|43620|43600|43619.4|43599.4|43621.9|43601.9|43615|43595|7
1726729060000|2024-09-19 06:57:40|43620|43600|43619.4|43599.4|43621.9|43601.9|43617.5|43597.5|7
1726729070000|2024-09-19 06:57:50|43621.9|43601.9|43610.6|43590.6|43621.9|43601.9|43610.6|43590.6|10
1726729080000|2024-09-19 06:58:00|43607.5|43587.5|43595|43575|43607.5|43587.5|43594.4|43574.4|43
1726729090000|2024-09-19 06:58:10|43593.1|43573.1|43587.5|43567.5|43595.6|43575.6|43587.5|43567.5|7
1726729100000|2024-09-19 06:58:20|43585.6|43565.6|43586.9|43566.9|43589.4|43569.4|43581.9|43561.9|6
1726729110000|2024-09-19 06:58:30|43587.5|43567.5|43591.9|43571.9|43591.9|43571.9|43585|43565|18
1726729120000|2024-09-19 06:58:40|43593.7|43573.7|43609.4|43589.4|43609.4|43589.4|43593.7|43573.7|11
1726729130000|2024-09-19 06:58:50|43610|43590|43614.4|43594.4|43614.4|43594.4|43609.4|43589.4|1
1726729140000|2024-09-19 06:59:00|43615|43595|43624.4|43604.4|43626.9|43606.9|43614.4|43594.4|25
1726729150000|2024-09-19 06:59:10|43626.9|43606.9|43617.5|43597.5|43629.4|43609.4|43617.5|43597.5|39
1726729160000|2024-09-19 06:59:20|43615.6|43595.6|43610.6|43590.6|43617.5|43597.5|43610|43590|9
1726729170000|2024-09-19 06:59:30|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|43608.1|43588.1|0
1726729180000|2024-09-19 06:59:40|43610|43590|43609.4|43589.4|43614.4|43594.4|43607.5|43587.5|6
1726729190000|2024-09-19 06:59:50|43611.9|43591.9|43618.1|43598.1|43618.1|43598.1|43609.4|43589.4|29
1726729200000|2024-09-19 07:00:00|43625.6|43605.6|43641.2|43621.2|43641.2|43621.2|43625.6|43605.6|50
1726729210000|2024-09-19 07:00:10|43636.9|43616.9|43619.4|43599.4|43641.9|43621.9|43614.4|43594.4|54
1726729220000|2024-09-19 07:00:20|43621.2|43601.2|43626.9|43606.9|43629.4|43609.4|43621.2|43601.2|19
1726729230000|2024-09-19 07:00:30|43628.7|43608.7|43621.9|43601.9|43630|43610|43616.3|43596.3|30
1726729240000|2024-09-19 07:00:40|43622.5|43602.5|43641.9|43621.9|43641.9|43621.9|43622.5|43602.5|63
1726729250000|2024-09-19 07:00:50|43640|43620|43636.9|43616.9|43642.5|43622.5|43636.9|43616.9|23
1726729260000|2024-09-19 07:01:00|43638.7|43618.7|43620.6|43600.6|43641.9|43621.9|43618.1|43598.1|65
1726729270000|2024-09-19 07:01:10|43623.1|43603.1|43633.1|43613.1|43633.8|43613.8|43623.1|43603.1|51
1726729280000|2024-09-19 07:01:20|43635|43615|43628.1|43608.1|43640|43620|43626.3|43606.3|75
1726729290000|2024-09-19 07:01:30|43628.8|43608.8|43630.6|43610.6|43630.6|43610.6|43623.8|43603.8|7
1726729300000|2024-09-19 07:01:40|43632.5|43612.5|43630.6|43610.6|43635|43615|43628.1|43608.1|12
1726729310000|2024-09-19 07:01:50|43630|43610|43633.1|43613.1|43633.1|43613.1|43625.6|43605.6|1
1726729320000|2024-09-19 07:02:00|43635|43615|43613.8|43593.8|43638.1|43618.1|43613.8|43593.8|8
1726729330000|2024-09-19 07:02:10|43613.1|43593.1|43610.6|43590.6|43613.8|43593.8|43596.3|43576.3|13
1726729340000|2024-09-19 07:02:20|43608.1|43588.1|43605.6|43585.6|43610.6|43590.6|43603.1|43583.1|5
1726729350000|2024-09-19 07:02:30|43607.5|43587.5|43603.8|43583.8|43610|43590|43603.8|43583.8|5
1726729360000|2024-09-19 07:02:40|43601.9|43581.9|43598.1|43578.1|43608.1|43588.1|43598.1|43578.1|9
1726729370000|2024-09-19 07:02:50|43600.6|43580.6|43593.1|43573.1|43603.1|43583.1|43593.1|43573.1|8
1726729380000|2024-09-19 07:03:00|43600|43580|43598.1|43578.1|43600|43580|43590.6|43570.6|20
1726729390000|2024-09-19 07:03:10|43600.6|43580.6|43595.6|43575.6|43608.1|43588.1|43595.6|43575.6|20
1726729400000|2024-09-19 07:03:20|43598.1|43578.1|43600.6|43580.6|43600.6|43580.6|43580.6|43560.6|22
1726729410000|2024-09-19 07:03:30|43600|43580|43595|43575|43600.6|43580.6|43595|43575|4
1726729420000|2024-09-19 07:03:40|43595.6|43575.6|43605.6|43585.6|43605.6|43585.6|43595.6|43575.6|0
1726729430000|2024-09-19 07:03:50|43603.1|43583.1|43610|43590|43613.1|43593.1|43600.6|43580.6|5
1726729440000|2024-09-19 07:04:00|43612.5|43592.5|43618.1|43598.1|43620.6|43600.6|43610|43590|4
1726729450000|2024-09-19 07:04:10|43615.6|43595.6|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|5
1726729460000|2024-09-19 07:04:20|43608.8|43588.8|43608.1|43588.1|43610.6|43590.6|43605|43585|9
1726729470000|2024-09-19 07:04:30|43610|43590|43605.6|43585.6|43610|43590|43605.6|43585.6|8
1726729480000|2024-09-19 07:04:40|43607.5|43587.5|43613.1|43593.1|43613.1|43593.1|43607.5|43587.5|7
1726729490000|2024-09-19 07:04:50|43615.6|43595.6|43610|43590|43615.6|43595.6|43610|43590|14
1726729500000|2024-09-19 07:05:00|43610.6|43590.6|43613.1|43593.1|43615.6|43595.6|43610|43590|18
1726729510000|2024-09-19 07:05:10|43615.6|43595.6|43603.8|43583.8|43618.1|43598.1|43603.1|43583.1|17
1726729520000|2024-09-19 07:05:20|43603.1|43583.1|43603.8|43583.8|43608.1|43588.1|43603.1|43583.1|4
1726729530000|2024-09-19 07:05:30|43605.6|43585.6|43618.1|43598.1|43620|43600|43605.6|43585.6|8
1726729540000|2024-09-19 07:05:40|43616.3|43596.3|43608.8|43588.8|43616.3|43596.3|43608.8|43588.8|9
1726729550000|2024-09-19 07:05:50|43608.1|43588.1|43598.2|43578.2|43608.2|43588.2|43598.2|43578.2|4
1726729560000|2024-09-19 07:06:00|43600|43580|43603.8|43583.8|43603.8|43583.8|43596.3|43576.3|6
1726729570000|2024-09-19 07:06:10|43606.3|43586.3|43618.8|43598.8|43620.7|43600.7|43606.3|43586.3|6
1726729580000|2024-09-19 07:06:20|43620.7|43600.7|43642.5|43622.5|43642.5|43622.5|43620.7|43600.7|14
1726729590000|2024-09-19 07:06:30|43638.8|43618.8|43638.8|43618.8|43643.2|43623.2|43638.8|43618.8|10
1726729600000|2024-09-19 07:06:40|43638.2|43618.2|43630.7|43610.7|43640.7|43620.7|43628.2|43608.2|10
1726729610000|2024-09-19 07:06:50|43631.3|43611.3|43630.7|43610.7|43633.2|43613.2|43628.2|43608.2|7
1726729620000|2024-09-19 07:07:00|43632.5|43612.5|43635.7|43615.7|43638.2|43618.2|43630.7|43610.7|10
1726729630000|2024-09-19 07:07:10|43635|43615|43630.7|43610.7|43635.7|43615.7|43630.7|43610.7|4
1726729640000|2024-09-19 07:07:20|43626.9|43606.9|43625|43605|43635|43615|43625|43605|19
1726729650000|2024-09-19 07:07:30|43623.2|43603.2|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|2
1726729660000|2024-09-19 07:07:40|43620|43600|43618.2|43598.2|43620.7|43600.7|43615.7|43595.7|1
1726729670000|2024-09-19 07:07:50|43620|43600|43620|43600|43620|43600|43618.2|43598.2|1
1726729680000|2024-09-19 07:08:00|43618.2|43598.2|43628.2|43608.2|43631.9|43611.9|43618.2|43598.2|8
1726729690000|2024-09-19 07:08:10|43626.3|43606.3|43607.5|43587.5|43626.3|43606.3|43607.5|43587.5|5
1726729700000|2024-09-19 07:08:20|43603.8|43583.8|43610.7|43590.7|43610.7|43590.7|43597.6|43577.6|12
1726729710000|2024-09-19 07:08:30|43608.8|43588.8|43611.9|43591.9|43613.8|43593.8|43608.8|43588.8|1
1726729720000|2024-09-19 07:08:40|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|3
1726729730000|2024-09-19 07:08:50|43613.2|43593.2|43606.9|43586.9|43613.8|43593.8|43606.9|43586.9|3
1726729740000|2024-09-19 07:09:00|43608.8|43588.8|43625.7|43605.7|43628.2|43608.2|43608.8|43588.8|8
1726729750000|2024-09-19 07:09:10|43623.8|43603.8|43621.3|43601.3|43623.8|43603.8|43621.3|43601.3|0
1726729760000|2024-09-19 07:09:20|43623.8|43603.8|43620.7|43600.7|43623.8|43603.8|43620.7|43600.7|1
1726729770000|2024-09-19 07:09:30|43618.2|43598.2|43620.7|43600.7|43621.3|43601.3|43618.2|43598.2|0
1726729780000|2024-09-19 07:09:40|43618.8|43598.8|43608.8|43588.8|43618.8|43598.8|43606.9|43586.9|5
1726729790000|2024-09-19 07:09:50|43610.7|43590.7|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|4
1726729800000|2024-09-19 07:10:00|43615|43595|43616.3|43596.3|43620.7|43600.7|43615|43595|6
1726729810000|2024-09-19 07:10:10|43618.2|43598.2|43613.8|43593.8|43620.7|43600.7|43613.8|43593.8|2
1726729820000|2024-09-19 07:10:20|43611.3|43591.3|43598.8|43578.8|43611.3|43591.3|43598.2|43578.2|6
1726729830000|2024-09-19 07:10:30|43598.2|43578.2|43611.9|43591.9|43613.8|43593.8|43598.2|43578.2|12
1726729840000|2024-09-19 07:10:40|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43606.3|43586.3|0
1726729850000|2024-09-19 07:10:50|43606.3|43586.3|43603.8|43583.8|43606.3|43586.3|43603.8|43583.8|1
1726729860000|2024-09-19 07:11:00|43606.3|43586.3|43616.9|43596.9|43620.7|43600.7|43606.3|43586.3|9
1726729870000|2024-09-19 07:11:10|43618.8|43598.8|43614.4|43594.4|43618.8|43598.8|43614.4|43594.4|3
1726729880000|2024-09-19 07:11:20|43611.9|43591.9|43616.3|43596.3|43616.3|43596.3|43611.9|43591.9|1
1726729890000|2024-09-19 07:11:30|43614.4|43594.4|43620.7|43600.7|43620.7|43600.7|43613.8|43593.8|9
1726729900000|2024-09-19 07:11:40|43618.8|43598.8|43613.8|43593.8|43618.8|43598.8|43613.8|43593.8|3
1726729910000|2024-09-19 07:11:50|43613.2|43593.2|43599.4|43579.4|43613.2|43593.2|43599.4|43579.4|8
1726729920000|2024-09-19 07:12:00|43601.3|43581.3|43603.2|43583.2|43605|43585|43601.3|43581.3|4
1726729930000|2024-09-19 07:12:10|43600.7|43580.7|43581.9|43561.9|43603.2|43583.2|43581.9|43561.9|14
1726729940000|2024-09-19 07:12:20|43577.6|43557.6|43586.9|43566.9|43586.9|43566.9|43577.6|43557.6|13
1726729950000|2024-09-19 07:12:30|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43583.2|43563.2|1
1726729960000|2024-09-19 07:12:40|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43576.3|43556.3|14
1726729970000|2024-09-19 07:12:50|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|4
1726729980000|2024-09-19 07:13:00|43584.4|43564.4|43591.3|43571.3|43591.3|43571.3|43581.9|43561.9|9
1726729990000|2024-09-19 07:13:10|43591.9|43571.9|43578.8|43558.8|43591.9|43571.9|43578.8|43558.8|11
1726730000000|2024-09-19 07:13:20|43578.2|43558.2|43567.6|43547.6|43578.2|43558.2|43567.6|43547.6|6
1726730010000|2024-09-19 07:13:30|43565.7|43545.7|43561.3|43541.3|43565.7|43545.7|43551.9|43531.9|26
1726730020000|2024-09-19 07:13:40|43561.9|43541.9|43566.9|43546.9|43567.6|43547.6|43561.9|43541.9|4
1726730030000|2024-09-19 07:13:50|43567.6|43547.6|43555.1|43535.1|43576.3|43556.3|43554.4|43534.4|31
1726730040000|2024-09-19 07:14:00|43555.7|43535.7|43560.7|43540.7|43563.8|43543.8|43553.2|43533.2|19
1726730050000|2024-09-19 07:14:10|43561.3|43541.3|43561.9|43541.9|43561.9|43541.9|43560.1|43540.1|3
1726730060000|2024-09-19 07:14:20|43564.4|43544.4|43575.1|43555.1|43575.1|43555.1|43560.7|43540.7|23
1726730070000|2024-09-19 07:14:30|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|19
1726730080000|2024-09-19 07:14:40|43579.4|43559.4|43570.1|43550.1|43580.1|43560.1|43565.7|43545.7|13
1726730090000|2024-09-19 07:14:50|43572.6|43552.6|43575.7|43555.7|43580.1|43560.1|43572.6|43552.6|17
1726730100000|2024-09-19 07:15:00|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43572|43552|5
1726730110000|2024-09-19 07:15:10|43575.7|43555.7|43570.1|43550.1|43575.7|43555.7|43570.1|43550.1|3
1726730120000|2024-09-19 07:15:20|43568.2|43548.2|43551.9|43531.9|43571.9|43551.9|43551.9|43531.9|11
1726730130000|2024-09-19 07:15:30|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43548.2|43528.2|1
1726730140000|2024-09-19 07:15:40|43547.6|43527.6|43549.4|43529.4|43553.8|43533.8|43547.6|43527.6|13
1726730150000|2024-09-19 07:15:50|43546.9|43526.9|43537.6|43517.6|43546.9|43526.9|43518.8|43498.8|24
1726730160000|2024-09-19 07:16:00|43539.4|43519.4|43542.6|43522.6|43545.1|43525.1|43539.4|43519.4|15
1726730170000|2024-09-19 07:16:10|43543.2|43523.2|43520.7|43500.7|43543.2|43523.2|43520.7|43500.7|17
1726730180000|2024-09-19 07:16:20|43521.3|43501.3|43525.1|43505.1|43526.9|43506.9|43521.3|43501.3|14
1726730190000|2024-09-19 07:16:30|43527.6|43507.6|43518.2|43498.2|43527.6|43507.6|43518.2|43498.2|23
1726730200000|2024-09-19 07:16:40|43516.3|43496.3|43513.2|43493.2|43516.3|43496.3|43511.3|43491.3|11
1726730210000|2024-09-19 07:16:50|43512.6|43492.6|43516.9|43496.9|43516.9|43496.9|43510.1|43490.1|7
1726730220000|2024-09-19 07:17:00|43518.8|43498.8|43528.2|43508.2|43530.1|43510.1|43518.8|43498.8|11
1726730230000|2024-09-19 07:17:10|43530.1|43510.1|43539.5|43519.5|43545.7|43525.7|43530.1|43510.1|9
1726730240000|2024-09-19 07:17:20|43543.2|43523.2|43537.6|43517.6|43543.2|43523.2|43535.7|43515.7|2
1726730250000|2024-09-19 07:17:30|43538.2|43518.2|43525.7|43505.7|43538.2|43518.2|43525.1|43505.1|7
1726730260000|2024-09-19 07:17:40|43521.4|43501.4|43530.1|43510.1|43530.1|43510.1|43521.4|43501.4|2
1726730270000|2024-09-19 07:17:50|43527.6|43507.6|43530.1|43510.1|43533.2|43513.2|43525.7|43505.7|9
1726730280000|2024-09-19 07:18:00|43530.7|43510.7|43528.2|43508.2|43530.7|43510.7|43528.2|43508.2|2
1726730290000|2024-09-19 07:18:10|43530.1|43510.1|43533.2|43513.2|43533.2|43513.2|43530.1|43510.1|0
1726730300000|2024-09-19 07:18:20|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|1
1726730310000|2024-09-19 07:18:30|43530.1|43510.1|43528.2|43508.2|43530.1|43510.1|43525.7|43505.7|3
1726730320000|2024-09-19 07:18:40|43530.7|43510.7|43525.1|43505.1|43530.7|43510.7|43523.2|43503.2|2
1726730330000|2024-09-19 07:18:50|43520.7|43500.7|43520.7|43500.7|43522.6|43502.6|43518.9|43498.9|10
1726730340000|2024-09-19 07:19:00|43520.1|43500.1|43528.2|43508.2|43530.7|43510.7|43520.1|43500.1|4
1726730350000|2024-09-19 07:19:10|43523.9|43503.9|43531.4|43511.4|43532|43512|43523.9|43503.9|21
1726730360000|2024-09-19 07:19:20|43535.7|43515.7|43538.2|43518.2|43540.7|43520.7|43535.7|43515.7|13
1726730370000|2024-09-19 07:19:30|43540.1|43520.1|43543.2|43523.2|43543.2|43523.2|43540.1|43520.1|0
1726730380000|2024-09-19 07:19:40|43547|43527|43548.2|43528.2|43550.7|43530.7|43547|43527|2
1726730390000|2024-09-19 07:19:50|43552.6|43532.6|43562|43542|43562|43542|43551.4|43531.4|7
1726730400000|2024-09-19 07:20:00|43562.6|43542.6|43564.5|43544.5|43583.2|43563.2|43562.6|43542.6|14
1726730410000|2024-09-19 07:20:10|43566.4|43546.4|43567.6|43547.6|43567.6|43547.6|43565.1|43545.1|4
1726730420000|2024-09-19 07:20:20|43567|43547|43558.2|43538.2|43567|43547|43558.2|43538.2|5
1726730430000|2024-09-19 07:20:30|43557.6|43537.6|43553.9|43533.9|43557.6|43537.6|43552|43532|7
1726730440000|2024-09-19 07:20:40|43554.5|43534.5|43552|43532|43556.4|43536.4|43552|43532|3
1726730450000|2024-09-19 07:20:50|43553.9|43533.9|43550.1|43530.1|43553.9|43533.9|43550.1|43530.1|2
1726730460000|2024-09-19 07:21:00|43550.7|43530.7|43542.6|43522.6|43552.6|43532.6|43540.7|43520.7|26
1726730470000|2024-09-19 07:21:10|43543.2|43523.2|43547.6|43527.6|43547.6|43527.6|43538.9|43518.9|5
1726730480000|2024-09-19 07:21:20|43548.2|43528.2|43543.9|43523.9|43548.2|43528.2|43543.9|43523.9|5
1726730490000|2024-09-19 07:21:30|43545.7|43525.7|43542.6|43522.6|43545.7|43525.7|43542.6|43522.6|0
1726730500000|2024-09-19 07:21:40|43542|43522|43525.7|43505.7|43542|43522|43525.7|43505.7|14
1726730510000|2024-09-19 07:21:50|43527.6|43507.6|43530.7|43510.7|43533.2|43513.2|43527|43507|44
1726730520000|2024-09-19 07:22:00|43534.5|43514.5|43547|43527|43547|43527|43530.7|43510.7|24
1726730530000|2024-09-19 07:22:10|43549.5|43529.5|43549.5|43529.5|43551.3|43531.3|43547|43527|5
1726730540000|2024-09-19 07:22:20|43547.6|43527.6|43540.7|43520.7|43547.6|43527.6|43540.1|43520.1|5
1726730550000|2024-09-19 07:22:30|43542.6|43522.6|43556.3|43536.3|43556.3|43536.3|43542.6|43522.6|6
1726730560000|2024-09-19 07:22:40|43554.5|43534.5|43552.6|43532.6|43556.3|43536.3|43552.6|43532.6|1
1726730570000|2024-09-19 07:22:50|43550.7|43530.7|43550.1|43530.1|43550.7|43530.7|43550.1|43530.1|1
1726730580000|2024-09-19 07:23:00|43549.5|43529.5|43559.5|43539.5|43559.5|43539.5|43547.6|43527.6|8
1726730590000|2024-09-19 07:23:10|43558.8|43538.8|43562|43542|43562|43542|43558.8|43538.8|1
1726730600000|2024-09-19 07:23:20|43559.5|43539.5|43549.5|43529.5|43559.5|43539.5|43549.5|43529.5|2
1726730610000|2024-09-19 07:23:30|43547.6|43527.6|43537|43517|43547.6|43527.6|43532.6|43512.6|13
1726730620000|2024-09-19 07:23:40|43543.2|43523.2|43544.5|43524.5|43546.3|43526.3|43541.3|43521.3|4
1726730630000|2024-09-19 07:23:50|43546.3|43526.3|43545.1|43525.1|43547|43527|43545.1|43525.1|5
1726730640000|2024-09-19 07:24:00|43548.8|43528.8|43557.6|43537.6|43557.6|43537.6|43542.6|43522.6|9
1726730650000|2024-09-19 07:24:10|43547.6|43527.6|43525.1|43505.1|43547.6|43527.6|43517.6|43497.6|20
1726730660000|2024-09-19 07:24:20|43532|43512|43520.1|43500.1|43535.1|43515.1|43517.6|43497.6|22
1726730670000|2024-09-19 07:24:30|43516.4|43496.4|43517|43497|43517|43497|43512.6|43492.6|9
1726730680000|2024-09-19 07:24:40|43515.1|43495.1|43518.2|43498.2|43518.2|43498.2|43513.2|43493.2|22
1726730690000|2024-09-19 07:24:50|43513.9|43493.9|43525.7|43505.7|43525.7|43505.7|43513.9|43493.9|19
1726730700000|2024-09-19 07:25:00|43533.8|43513.8|43545.1|43525.1|43545.1|43525.1|43533.8|43513.8|19
1726730710000|2024-09-19 07:25:10|43542.6|43522.6|43521.4|43501.4|43542.6|43522.6|43521.4|43501.4|8
1726730720000|2024-09-19 07:25:20|43523.2|43503.2|43525.7|43505.7|43525.7|43505.7|43523.2|43503.2|1
1726730730000|2024-09-19 07:25:30|43527.6|43507.6|43522.6|43502.6|43527.6|43507.6|43522.6|43502.6|14
1726730740000|2024-09-19 07:25:40|43520.7|43500.7|43523.2|43503.2|43523.2|43503.2|43520.7|43500.7|3
1726730750000|2024-09-19 07:25:50|43521.4|43501.4|43523.2|43503.2|43523.2|43503.2|43515.7|43495.7|6
1726730760000|2024-09-19 07:26:00|43525.1|43505.1|43537|43517|43537|43517|43525.1|43505.1|8
1726730770000|2024-09-19 07:26:10|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|2
1726730780000|2024-09-19 07:26:20|43542|43522|43547|43527|43547|43527|43542|43522|4
1726730790000|2024-09-19 07:26:30|43547.6|43527.6|43550.1|43530.1|43550.1|43530.1|43547.6|43527.6|5
1726730800000|2024-09-19 07:26:40|43552|43532|43526.4|43506.4|43552|43532|43526.4|43506.4|55
1726730810000|2024-09-19 07:26:50|43525.1|43505.1|43511.4|43491.4|43525.1|43505.1|43511.4|43491.4|10
1726730820000|2024-09-19 07:27:00|43512.6|43492.6|43535.1|43515.1|43537.6|43517.6|43512.6|43492.6|19
1726730830000|2024-09-19 07:27:10|43537|43517|43527.6|43507.6|43537|43517|43527.6|43507.6|9
1726730840000|2024-09-19 07:27:20|43528.2|43508.2|43532|43512|43532|43512|43528.2|43508.2|9
1726730850000|2024-09-19 07:27:30|43532.6|43512.6|43557.6|43537.6|43557.6|43537.6|43532.6|43512.6|13
1726730860000|2024-09-19 07:27:40|43553.2|43533.2|43565.1|43545.1|43567.6|43547.6|43553.2|43533.2|8
1726730870000|2024-09-19 07:27:50|43568.2|43548.2|43573.9|43553.9|43573.9|43553.9|43568.2|43548.2|2
1726730880000|2024-09-19 07:28:00|43573.2|43553.2|43577|43557|43582|43562|43573.2|43553.2|17
1726730890000|2024-09-19 07:28:10|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|0
1726730900000|2024-09-19 07:28:20|43578.2|43558.2|43586.4|43566.4|43586.4|43566.4|43578.2|43558.2|3
1726730910000|2024-09-19 07:28:30|43583.2|43563.2|43580.7|43560.7|43586.4|43566.4|43580.7|43560.7|4
1726730920000|2024-09-19 07:28:40|43577.6|43557.6|43583.2|43563.2|43583.2|43563.2|43577.6|43557.6|8
1726730930000|2024-09-19 07:28:50|43561.4|43541.4|43562.6|43542.6|43563.2|43543.2|43560.1|43540.1|6
1726730940000|2024-09-19 07:29:00|43562|43542|43545.1|43525.1|43562|43542|43543.2|43523.2|9
1726730950000|2024-09-19 07:29:10|43547.6|43527.6|43547|43527|43548.3|43528.3|43545.1|43525.1|4
1726730960000|2024-09-19 07:29:20|43547.6|43527.6|43548.3|43528.3|43548.3|43528.3|43547|43527|0
1726730970000|2024-09-19 07:29:30|43547.6|43527.6|43540.1|43520.1|43547.6|43527.6|43540.1|43520.1|1
1726730980000|2024-09-19 07:29:40|43539.5|43519.5|43523.3|43503.3|43540.1|43520.1|43523.3|43503.3|21
1726730990000|2024-09-19 07:29:50|43525.1|43505.1|43523.3|43503.3|43532|43512|43523.3|43503.3|19
1726731000000|2024-09-19 07:30:00|43525.8|43505.8|43508.3|43488.3|43530.1|43510.1|43508.3|43488.3|25
1726731010000|2024-09-19 07:30:10|43506.4|43486.4|43503.3|43483.3|43506.4|43486.4|43503.3|43483.3|18
1726731020000|2024-09-19 07:30:20|43502.6|43482.6|43498.3|43478.3|43503.3|43483.3|43497.6|43477.6|15
1726731030000|2024-09-19 07:30:30|43497|43477|43500.8|43480.8|43505.1|43485.1|43497|43477|8
1726731040000|2024-09-19 07:30:40|43500.1|43480.1|43488.9|43468.9|43500.1|43480.1|43488.9|43468.9|16
1726731050000|2024-09-19 07:30:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|7
1726731060000|2024-09-19 07:31:00|43486.4|43466.4|43498.3|43478.3|43501.4|43481.4|43486.4|43466.4|11
1726731070000|2024-09-19 07:31:10|43496.4|43476.4|43490.1|43470.1|43498.3|43478.3|43490.1|43470.1|1
1726731080000|2024-09-19 07:31:20|43490.8|43470.8|43495.1|43475.1|43498.3|43478.3|43490.8|43470.8|9
1726731090000|2024-09-19 07:31:30|43497.6|43477.6|43493.3|43473.3|43499.5|43479.5|43493.3|43473.3|1
1726731100000|2024-09-19 07:31:40|43492.6|43472.6|43493.3|43473.3|43493.3|43473.3|43490.1|43470.1|0
1726731110000|2024-09-19 07:31:50|43490.8|43470.8|43483.3|43463.3|43490.8|43470.8|43480.8|43460.8|8
1726731120000|2024-09-19 07:32:00|43485.1|43465.1|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|17
1726731130000|2024-09-19 07:32:10|43490.1|43470.1|43477|43457|43490.1|43470.1|43477|43457|25
1726731140000|2024-09-19 07:32:20|43473.3|43453.3|43493.3|43473.3|43494.5|43474.5|43472.7|43452.7|28
1726731150000|2024-09-19 07:32:30|43497|43477|43491.4|43471.4|43497.6|43477.6|43491.4|43471.4|12
1726731160000|2024-09-19 07:32:40|43489.5|43469.5|43489.5|43469.5|43491.4|43471.4|43489.5|43469.5|1
1726731170000|2024-09-19 07:32:50|43487|43467|43492|43472|43492|43472|43487|43467|5
1726731180000|2024-09-19 07:33:00|43491.4|43471.4|43518.9|43498.9|43518.9|43498.9|43491.4|43471.4|22
1726731190000|2024-09-19 07:33:10|43519.5|43499.5|43520.1|43500.1|43520.7|43500.7|43519.5|43499.5|7
1726731200000|2024-09-19 07:33:20|43522|43502|43523.9|43503.9|43523.9|43503.9|43522|43502|4
1726731210000|2024-09-19 07:33:30|43527|43507|43523.9|43503.9|43527|43507|43523.9|43503.9|6
1726731220000|2024-09-19 07:33:40|43524.5|43504.5|43521.4|43501.4|43528.9|43508.9|43521.4|43501.4|9
1726731230000|2024-09-19 07:33:50|43519.5|43499.5|43526.4|43506.4|43528.2|43508.2|43519.5|43499.5|2
1726731240000|2024-09-19 07:34:00|43528.2|43508.2|43528.9|43508.9|43531.4|43511.4|43523.9|43503.9|12
1726731250000|2024-09-19 07:34:10|43529.5|43509.5|43529.5|43509.5|43533.2|43513.2|43528.9|43508.9|13
1726731260000|2024-09-19 07:34:20|43531.4|43511.4|43529.5|43509.5|43533.9|43513.9|43529.5|43509.5|10
1726731270000|2024-09-19 07:34:30|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43524.5|43504.5|13
1726731280000|2024-09-19 07:34:40|43527|43507|43517.6|43497.6|43529.5|43509.5|43517.6|43497.6|15
1726731290000|2024-09-19 07:34:50|43511.4|43491.4|43541.4|43521.4|43541.4|43521.4|43511.4|43491.4|9
1726731300000|2024-09-19 07:35:00|43543.2|43523.2|43556.4|43536.4|43560.7|43540.7|43543.2|43523.2|49
1726731310000|2024-09-19 07:35:10|43559.5|43539.5|43569.5|43549.5|43572|43552|43559.5|43539.5|13
1726731320000|2024-09-19 07:35:20|43571.4|43551.4|43572|43552|43574.5|43554.5|43567.6|43547.6|13
1726731330000|2024-09-19 07:35:30|43562|43542|43545.1|43525.1|43562|43542|43545.1|43525.1|37
1726731340000|2024-09-19 07:35:40|43545.8|43525.8|43548.9|43528.9|43551.4|43531.4|43544.5|43524.5|71
1726731350000|2024-09-19 07:35:50|43553.2|43533.2|43557.6|43537.6|43563.2|43543.2|43553.2|43533.2|40
1726731360000|2024-09-19 07:36:00|43555.7|43535.7|43565.7|43545.7|43565.7|43545.7|43555.7|43535.7|15
1726731370000|2024-09-19 07:36:10|43563.2|43543.2|43575.7|43555.7|43575.7|43555.7|43563.2|43543.2|4
1726731380000|2024-09-19 07:36:20|43573.2|43553.2|43573.2|43553.2|43577.6|43557.6|43573.2|43553.2|19
1726731390000|2024-09-19 07:36:30|43575.1|43555.1|43567|43547|43575.7|43555.7|43567|43547|3
1726731400000|2024-09-19 07:36:40|43566.4|43546.4|43568.2|43548.2|43570.1|43550.1|43565.7|43545.7|13
1726731410000|2024-09-19 07:36:50|43566.4|43546.4|43560.1|43540.1|43568.2|43548.2|43555.7|43535.7|4
1726731420000|2024-09-19 07:37:00|43560.7|43540.7|43573.9|43553.9|43573.9|43553.9|43560.7|43540.7|4
1726731430000|2024-09-19 07:37:10|43577.6|43557.6|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|13
1726731440000|2024-09-19 07:37:20|43578.2|43558.2|43582.6|43562.6|43583.2|43563.2|43578.2|43558.2|21
1726731450000|2024-09-19 07:37:30|43580.1|43560.1|43577.6|43557.6|43582.6|43562.6|43577.6|43557.6|8
1726731460000|2024-09-19 07:37:40|43575.1|43555.1|43574.5|43554.5|43575.1|43555.1|43574.5|43554.5|3
1726731470000|2024-09-19 07:37:50|43575.1|43555.1|43572.6|43552.6|43575.1|43555.1|43570.7|43550.7|7
1726731480000|2024-09-19 07:38:00|43574.5|43554.5|43582|43562|43582|43562|43574.5|43554.5|8
1726731490000|2024-09-19 07:38:10|43582.6|43562.6|43580.1|43560.1|43582.6|43562.6|43578.2|43558.2|5
1726731500000|2024-09-19 07:38:20|43578.2|43558.2|43565.7|43545.7|43578.2|43558.2|43565.7|43545.7|3
1726731510000|2024-09-19 07:38:30|43567.6|43547.6|43560.1|43540.1|43567.6|43547.6|43557.6|43537.6|3
1726731520000|2024-09-19 07:38:40|43559.5|43539.5|43567.6|43547.6|43567.6|43547.6|43559.5|43539.5|1
1726731530000|2024-09-19 07:38:50|43567|43547|43564.5|43544.5|43567|43547|43564.5|43544.5|0
1726731540000|2024-09-19 07:39:00|43560.1|43540.1|43548.2|43528.2|43560.1|43540.1|43548.2|43528.2|9
1726731550000|2024-09-19 07:39:10|43547.6|43527.6|43535.1|43515.1|43547.6|43527.6|43535.1|43515.1|0
1726731560000|2024-09-19 07:39:20|43533.8|43513.8|43524.5|43504.5|43533.8|43513.8|43524.5|43504.5|0
1726731570000|2024-09-19 07:39:30|43520.1|43500.1|43512|43492|43520.1|43500.1|43508.2|43488.2|9
1726731580000|2024-09-19 07:39:40|43510.1|43490.1|43507|43487|43512.6|43492.6|43507|43487|9
1726731590000|2024-09-19 07:39:50|43509.5|43489.5|43500.1|43480.1|43509.5|43489.5|43496.4|43476.4|52
1726731600000|2024-09-19 07:40:00|43502.6|43482.6|43508.2|43488.2|43512.6|43492.6|43502.6|43482.6|21
1726731610000|2024-09-19 07:40:10|43505.7|43485.7|43522|43502|43522|43502|43505.7|43485.7|5
1726731620000|2024-09-19 07:40:20|43520.1|43500.1|43510.7|43490.7|43522|43502|43510.7|43490.7|8
1726731630000|2024-09-19 07:40:30|43513.2|43493.2|43514.5|43494.5|43517.6|43497.6|43510.7|43490.7|468
1726731640000|2024-09-19 07:40:40|43512.6|43492.6|43510.1|43490.1|43512.6|43492.6|43510.1|43490.1|4
1726731650000|2024-09-19 07:40:50|43512|43492|43524.5|43504.5|43524.5|43504.5|43512|43492|7
1726731660000|2024-09-19 07:41:00|43527|43507|43519.5|43499.5|43528.8|43508.8|43517.6|43497.6|18
1726731670000|2024-09-19 07:41:10|43520.1|43500.1|43512.6|43492.6|43520.1|43500.1|43512.6|43492.6|5
1726731680000|2024-09-19 07:41:20|43512|43492|43503.2|43483.2|43512|43492|43503.2|43483.2|2
1726731690000|2024-09-19 07:41:30|43505.1|43485.1|43500.7|43480.7|43508.2|43488.2|43498.2|43478.2|17
1726731700000|2024-09-19 07:41:40|43502.6|43482.6|43507|43487|43507|43487|43498.2|43478.2|35
1726731710000|2024-09-19 07:41:50|43508.8|43488.8|43511.3|43491.3|43516.3|43496.3|43508.8|43488.8|135
1726731720000|2024-09-19 07:42:00|43513.2|43493.2|43518.2|43498.2|43518.2|43498.2|43510.7|43490.7|5
1726731730000|2024-09-19 07:42:10|43515.7|43495.7|43513.2|43493.2|43525.1|43505.1|43513.2|43493.2|17
1726731740000|2024-09-19 07:42:20|43515.7|43495.7|43510.7|43490.7|43515.7|43495.7|43510.7|43490.7|6
1726731750000|2024-09-19 07:42:30|43508.2|43488.2|43508.8|43488.8|43510.7|43490.7|43508.2|43488.2|6
1726731760000|2024-09-19 07:42:40|43510.7|43490.7|43527.6|43507.6|43527.6|43507.6|43510.7|43490.7|11
1726731770000|2024-09-19 07:42:50|43528.2|43508.2|43537.6|43517.6|43537.6|43517.6|43528.2|43508.2|5
1726731780000|2024-09-19 07:43:00|43540.7|43520.7|43538.2|43518.2|43545.7|43525.7|43533.2|43513.2|17
1726731790000|2024-09-19 07:43:10|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|4
1726731800000|2024-09-19 07:43:20|43542.6|43522.6|43542.6|43522.6|43543.2|43523.2|43540.7|43520.7|1
1726731810000|2024-09-19 07:43:30|43543.2|43523.2|43545.7|43525.7|43545.7|43525.7|43540.7|43520.7|1
1726731820000|2024-09-19 07:43:40|43547.6|43527.6|43548.2|43528.2|43548.2|43528.2|43547.6|43527.6|4
1726731830000|2024-09-19 07:43:50|43550.7|43530.7|43555.7|43535.7|43555.7|43535.7|43550.7|43530.7|2
1726731840000|2024-09-19 07:44:00|43560.7|43540.7|43555.7|43535.7|43562.6|43542.6|43555.7|43535.7|8
1726731850000|2024-09-19 07:44:10|43558.2|43538.2|43553.8|43533.8|43560.7|43540.7|43553.8|43533.8|10
1726731860000|2024-09-19 07:44:20|43551.4|43531.4|43563.2|43543.2|43563.2|43543.2|43551.4|43531.4|5
1726731870000|2024-09-19 07:44:30|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|0
1726731880000|2024-09-19 07:44:40|43562.6|43542.6|43563.2|43543.2|43563.2|43543.2|43560.7|43540.7|1
1726731890000|2024-09-19 07:44:50|43558.2|43538.2|43566.9|43546.9|43566.9|43546.9|43550.7|43530.7|238
1726731900000|2024-09-19 07:45:00|43570.7|43550.7|43584.4|43564.4|43586.3|43566.3|43570.7|43550.7|19
1726731910000|2024-09-19 07:45:10|43581.9|43561.9|43577.6|43557.6|43581.9|43561.9|43577.6|43557.6|14
1726731930000|2024-09-19 07:45:30|43575.7|43555.7|43577.6|43557.6|43577.6|43557.6|43575.1|43555.1|0
1726731940000|2024-09-19 07:45:40|43575.1|43555.1|43577.6|43557.6|43579.4|43559.4|43575.1|43555.1|4
1726731950000|2024-09-19 07:45:50|43578.8|43558.8|43574.5|43554.5|43578.8|43558.8|43574.5|43554.5|5
1726731960000|2024-09-19 07:46:00|43570.7|43550.7|43557.6|43537.6|43572|43552|43557.6|43537.6|9
1726731970000|2024-09-19 07:46:10|43559.5|43539.5|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|1
1726731980000|2024-09-19 07:46:20|43558.2|43538.2|43562.6|43542.6|43565.1|43545.1|43558.2|43538.2|4
1726731990000|2024-09-19 07:46:30|43565.1|43545.1|43562|43542|43565.1|43545.1|43560.1|43540.1|12
1726732000000|2024-09-19 07:46:40|43562.6|43542.6|43559.5|43539.5|43562.6|43542.6|43559.5|43539.5|0
1726732010000|2024-09-19 07:46:50|43557|43537|43559.5|43539.5|43562|43542|43557|43537|3
1726732020000|2024-09-19 07:47:00|43561.3|43541.3|43572|43552|43572|43552|43561.3|43541.3|5
1726732030000|2024-09-19 07:47:10|43567.6|43547.6|43573.2|43553.2|43575.7|43555.7|43567.6|43547.6|3
1726732040000|2024-09-19 07:47:20|43572.6|43552.6|43572|43552|43572.6|43552.6|43572|43552|1
1726732050000|2024-09-19 07:47:30|43569.5|43549.5|43572|43552|43572|43552|43569.5|43549.5|3
1726732060000|2024-09-19 07:47:40|43574.5|43554.5|43572.6|43552.6|43574.5|43554.5|43570.1|43550.1|5
1726732070000|2024-09-19 07:47:50|43570.7|43550.7|43572.6|43552.6|43574.5|43554.5|43570.7|43550.7|14
1726732080000|2024-09-19 07:48:00|43572|43552|43564.5|43544.5|43572|43552|43557.6|43537.6|7
1726732090000|2024-09-19 07:48:10|43563.8|43543.8|43557.6|43537.6|43563.8|43543.8|43555.7|43535.7|5
1726732100000|2024-09-19 07:48:20|43557|43537|43562|43542|43562|43542|43555.1|43535.1|5
1726732110000|2024-09-19 07:48:30|43565.7|43545.7|43591.3|43571.3|43591.3|43571.3|43563.8|43543.8|10
1726732120000|2024-09-19 07:48:40|43592|43572|43603.8|43583.8|43603.8|43583.8|43592|43572|9
1726732130000|2024-09-19 07:48:50|43604.5|43584.5|43617|43597|43617|43597|43604.5|43584.5|8
1726732140000|2024-09-19 07:49:00|43615.1|43595.1|43633.8|43613.8|43633.8|43613.8|43614.5|43594.5|61
1726732150000|2024-09-19 07:49:10|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43612.6|43592.6|19
1726732160000|2024-09-19 07:49:20|43629.5|43609.5|43641.3|43621.3|43642|43622|43629.5|43609.5|20
1726732170000|2024-09-19 07:49:30|43644.5|43624.5|43646.3|43626.3|43646.3|43626.3|43644.5|43624.5|16
1726732180000|2024-09-19 07:49:40|43648.8|43628.8|43639.5|43619.5|43648.8|43628.8|43639.5|43619.5|24
1726732190000|2024-09-19 07:49:50|||||||||14
1726732200000|2024-09-19 07:50:00|||||||||26
1726732210000|2024-09-19 07:50:10|43638.8|43618.8|43644.5|43624.5|43644.5|43624.5|43637|43617|17
1726732220000|2024-09-19 07:50:20|43646.3|43626.3|43649.5|43629.5|43652|43632|43646.3|43626.3|11
1726732230000|2024-09-19 07:50:30|43651.3|43631.3|43634.5|43614.5|43651.3|43631.3|43634.5|43614.5|10
1726732240000|2024-09-19 07:50:40|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43632|43612|2
1726732250000|2024-09-19 07:50:50|43634.5|43614.5|43637|43617|43637|43617|43632.6|43612.6|4
1726732260000|2024-09-19 07:51:00|43636.3|43616.3|43639.5|43619.5|43641.3|43621.3|43634.5|43614.5|4
1726732270000|2024-09-19 07:51:10|43641.3|43621.3|43639.5|43619.5|43642|43622|43639.5|43619.5|9
1726732280000|2024-09-19 07:51:20|43641.3|43621.3|43644.5|43624.5|43644.5|43624.5|43641.3|43621.3|8
1726732290000|2024-09-19 07:51:30|43642|43622|43642.6|43622.6|43644.5|43624.5|43642|43622|1
1726732300000|2024-09-19 07:51:40|43646.3|43626.3|43644.5|43624.5|43646.3|43626.3|43641.3|43621.3|1
1726732310000|2024-09-19 07:51:50|43646.3|43626.3|43644.5|43624.5|43646.3|43626.3|43644.5|43624.5|2
1726732320000|2024-09-19 07:52:00|43650.7|43630.7|43656.3|43636.3|43656.3|43636.3|43650.7|43630.7|6
1726732330000|2024-09-19 07:52:10|43664.5|43644.5|43676.3|43656.3|43677|43657|43664.5|43644.5|57
1726732340000|2024-09-19 07:52:20|43677|43657|43675.1|43655.1|43679.5|43659.5|43674.5|43654.5|25
1726732350000|2024-09-19 07:52:30|43674.5|43654.5|43676.3|43656.3|43677|43657|43672|43652|9
1726732360000|2024-09-19 07:52:40|43674.5|43654.5|43672|43652|43674.5|43654.5|43670.1|43650.1|11
1726732370000|2024-09-19 07:52:50|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43669.5|43649.5|11
1726732380000|2024-09-19 07:53:00|43683.2|43663.2|43691.3|43671.3|43691.3|43671.3|43683.2|43663.2|37
1726732390000|2024-09-19 07:53:10|43693.8|43673.8|43689.5|43669.5|43693.8|43673.8|43689.5|43669.5|4
1726732400000|2024-09-19 07:53:20|43691.3|43671.3|43686.3|43666.3|43693.8|43673.8|43686.3|43666.3|17
1726732410000|2024-09-19 07:53:30|43687|43667|43686.3|43666.3|43687|43667|43686.3|43666.3|26
1726732420000|2024-09-19 07:53:40|43684.5|43664.5|43682|43662|43684.5|43664.5|43682|43662|6
1726732430000|2024-09-19 07:53:50|43679.5|43659.5|43684.5|43664.5|43684.5|43664.5|43679.5|43659.5|7
1726732440000|2024-09-19 07:54:00|43686.3|43666.3|43684.5|43664.5|43688.2|43668.2|43684.5|43664.5|14
1726732450000|2024-09-19 07:54:10|43679.5|43659.5|43683.8|43663.8|43683.8|43663.8|43679.5|43659.5|8
1726732460000|2024-09-19 07:54:20|43682|43662|43682|43662|43684.5|43664.5|43681.3|43661.3|31
1726732470000|2024-09-19 07:54:30|43681.3|43661.3|43682|43662|43682.6|43662.6|43679.5|43659.5|1
1726732480000|2024-09-19 07:54:40|43684.5|43664.5|43690.7|43670.7|43693.2|43673.2|43682|43662|19
1726732490000|2024-09-19 07:54:50|43688.8|43668.8|43693.8|43673.8|43693.8|43673.8|43688.8|43668.8|4
1726732500000|2024-09-19 07:55:00|43689.5|43669.5|43695.7|43675.7|43695.7|43675.7|43689.5|43669.5|245
1726732510000|2024-09-19 07:55:10|43695.1|43675.1|43698.2|43678.2|43698.2|43678.2|43690.7|43670.7|12
1726732520000|2024-09-19 07:55:20|43695.7|43675.7|43700.1|43680.1|43700.1|43680.1|43695.7|43675.7|21
1726732530000|2024-09-19 07:55:30|43698.2|43678.2|43705.7|43685.7|43705.7|43685.7|43698.2|43678.2|22
1726732540000|2024-09-19 07:55:40|43703.2|43683.2|43703.2|43683.2|43703.8|43683.8|43698.8|43678.8|12
1726732550000|2024-09-19 07:55:50|43700.1|43680.1|43698.2|43678.2|43700.7|43680.7|43698.2|43678.2|7
1726732560000|2024-09-19 07:56:00|43703.2|43683.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|16
1726732570000|2024-09-19 07:56:10|43705.1|43685.1|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|6
1726732580000|2024-09-19 07:56:20|43705.1|43685.1|43696.3|43676.3|43705.1|43685.1|43696.3|43676.3|6
1726732590000|2024-09-19 07:56:30|43695.7|43675.7|43693.2|43673.2|43697.6|43677.6|43693.2|43673.2|2
1726732600000|2024-09-19 07:56:40|43695.1|43675.1|43695.1|43675.1|43695.7|43675.7|43693.2|43673.2|1
1726732610000|2024-09-19 07:56:50|43695.7|43675.7|43701.9|43681.9|43701.9|43681.9|43695.7|43675.7|2
1726732620000|2024-09-19 07:57:00|43703.2|43683.2|43740.1|43720.1|43742.6|43722.6|43703.2|43683.2|38
1726732630000|2024-09-19 07:57:10|43741.9|43721.9|43758.2|43738.2|43761.9|43741.9|43740.1|43720.1|26
1726732640000|2024-09-19 07:57:20|43755.1|43735.1|43763.2|43743.2|43763.2|43743.2|43755.1|43735.1|25
1726732650000|2024-09-19 07:57:30|43763.8|43743.8|43759.4|43739.4|43765.7|43745.7|43759.4|43739.4|14
1726732660000|2024-09-19 07:57:40|43758.8|43738.8|43764.4|43744.4|43764.4|43744.4|43758.8|43738.8|18
1726732670000|2024-09-19 07:57:50|43765.1|43745.1|43767.6|43747.6|43767.6|43747.6|43762.6|43742.6|11
1726732680000|2024-09-19 07:58:00|43768.2|43748.2|43751.9|43731.9|43771.9|43751.9|43751.9|43731.9|50
1726732690000|2024-09-19 07:58:10|43749.4|43729.4|43748.8|43728.8|43750.1|43730.1|43745.1|43725.1|17
1726732700000|2024-09-19 07:58:20|43746.9|43726.9|43743.2|43723.2|43748.8|43728.8|43742.6|43722.6|11
1726732710000|2024-09-19 07:58:30|43742.6|43722.6|43757.6|43737.6|43757.6|43737.6|43742.6|43722.6|16
1726732720000|2024-09-19 07:58:40|43755.1|43735.1|43761.9|43741.9|43762.6|43742.6|43755.1|43735.1|5
1726732730000|2024-09-19 07:58:50|43762.6|43742.6|43770.1|43750.1|43771.3|43751.3|43760.1|43740.1|18
1726732740000|2024-09-19 07:59:00|43770.7|43750.7|43765.7|43745.7|43773.2|43753.2|43763.2|43743.2|11
1726732750000|2024-09-19 07:59:10|43768.2|43748.2|43778.2|43758.2|43778.2|43758.2|43768.2|43748.2|11
1726732760000|2024-09-19 07:59:20|43780.1|43760.1|43784.4|43764.4|43784.4|43764.4|43779.4|43759.4|15
1726732770000|2024-09-19 07:59:30|43781.9|43761.9|43784.4|43764.4|43785.1|43765.1|43781.9|43761.9|14
1726732780000|2024-09-19 07:59:40|43785.1|43765.1|43784.4|43764.4|43785.1|43765.1|43784.4|43764.4|2
1726732790000|2024-09-19 07:59:50|43785.1|43765.1|43789.4|43769.4|43791.9|43771.9|43785.1|43765.1|47
1726732800000|2024-09-19 08:00:00|43787.6|43767.6|43778.8|43758.8|43787.6|43767.6|43765.7|43745.7|30
1726732810000|2024-09-19 08:00:10|43779.4|43759.4|43786.4|43766.4|43786.4|43766.4|43779.4|43759.4|27
1726732820000|2024-09-19 08:00:20|43790.7|43770.7|43802.6|43782.6|43810.1|43790.1|43790.7|43770.7|36
1726732830000|2024-09-19 08:00:30|43798.2|43778.2|43792.6|43772.6|43798.2|43778.2|43792.6|43772.6|16
1726732840000|2024-09-19 08:00:40|43795.1|43775.1|43804.4|43784.4|43806.9|43786.9|43792.6|43772.6|27
1726732850000|2024-09-19 08:00:50|43805.1|43785.1|43799.4|43779.4|43805.1|43785.1|43796.9|43776.9|15
1726732860000|2024-09-19 08:01:00|43801.9|43781.9|43799.4|43779.4|43804.4|43784.4|43796.9|43776.9|18
1726732870000|2024-09-19 08:01:10|43797.6|43777.6|43783.2|43763.2|43799.4|43779.4|43780.7|43760.7|21
1726732880000|2024-09-19 08:01:20|43785.1|43765.1|43788.2|43768.2|43790.7|43770.7|43785.1|43765.1|24
1726732890000|2024-09-19 08:01:30|43790.1|43770.1|43788.2|43768.2|43790.1|43770.1|43786.4|43766.4|12
1726732900000|2024-09-19 08:01:40|43788.9|43768.9|43795.7|43775.7|43795.7|43775.7|43788.9|43768.9|17
1726732910000|2024-09-19 08:01:50|43793.9|43773.9|43793.2|43773.2|43793.9|43773.9|43793.2|43773.2|4
1726732920000|2024-09-19 08:02:00|43789.5|43769.5|43788.9|43768.9|43790.7|43770.7|43783.9|43763.9|40
1726732930000|2024-09-19 08:02:10|43790.7|43770.7|43788.9|43768.9|43793.2|43773.2|43788.9|43768.9|13
1726732940000|2024-09-19 08:02:20|43787|43767|43786.4|43766.4|43787|43767|43784.5|43764.5|4
1726732950000|2024-09-19 08:02:30|43788.9|43768.9|43801.4|43781.4|43801.4|43781.4|43788.9|43768.9|5
1726732960000|2024-09-19 08:02:40|43805.7|43785.7|43809.5|43789.5|43809.5|43789.5|43804.5|43784.5|20
1726732970000|2024-09-19 08:02:50|||||||||2
1726732980000|2024-09-19 08:03:00|43811.4|43791.4|43816.4|43796.4|43816.4|43796.4|43809.5|43789.5|15
1726732990000|2024-09-19 08:03:10|43815.7|43795.7|43817|43797|43820.1|43800.1|43813.9|43793.9|23
1726733000000|2024-09-19 08:03:20|43817.6|43797.6|43828.2|43808.2|43828.2|43808.2|43817.6|43797.6|37
1726733010000|2024-09-19 08:03:30|43830.1|43810.1|43831.4|43811.4|43833.2|43813.2|43829.5|43809.5|2
1726733020000|2024-09-19 08:03:40|43832|43812|43832.6|43812.6|43833.9|43813.9|43817|43797|22
1726733030000|2024-09-19 08:03:50|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43831.4|43811.4|10
1726733040000|2024-09-19 08:04:00|43832.6|43812.6|43827|43807|43832.6|43812.6|43824.5|43804.5|15
1726733050000|2024-09-19 08:04:10|43827.6|43807.6|43819.5|43799.5|43827.6|43807.6|43818.9|43798.9|9
1726733060000|2024-09-19 08:04:20|43817.6|43797.6|43810.1|43790.1|43817.6|43797.6|43810.1|43790.1|3
1726733070000|2024-09-19 08:04:30|43812.6|43792.6|43824.5|43804.5|43824.5|43804.5|43812|43792|7
1726733080000|2024-09-19 08:04:40|43822.6|43802.6|43826.4|43806.4|43826.4|43806.4|43820.1|43800.1|7
1726733090000|2024-09-19 08:04:50|43824.5|43804.5|43812|43792|43824.5|43804.5|43812|43792|5
1726733100000|2024-09-19 08:05:00|43809.5|43789.5|43786.4|43766.4|43812|43792|43786.4|43766.4|24
1726733110000|2024-09-19 08:05:10|43785.7|43765.7|43790.7|43770.7|43794.5|43774.5|43785.7|43765.7|20
1726733120000|2024-09-19 08:05:20|43788.9|43768.9|43785.7|43765.7|43788.9|43768.9|43784.5|43764.5|5
1726733130000|2024-09-19 08:05:30|43786.4|43766.4|43777|43757|43786.4|43766.4|43774.5|43754.5|14
1726733140000|2024-09-19 08:05:40|43782.6|43762.6|43788.9|43768.9|43793.2|43773.2|43782.6|43762.6|10
1726733150000|2024-09-19 08:05:50|43788.2|43768.2|43785.7|43765.7|43788.2|43768.2|43785.7|43765.7|3
1726733160000|2024-09-19 08:06:00|43787.6|43767.6|43783.2|43763.2|43789.5|43769.5|43783.2|43763.2|12
1726733170000|2024-09-19 08:06:10|43780.7|43760.7|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|2
1726733180000|2024-09-19 08:06:20|43783.9|43763.9|43783.9|43763.9|43785.7|43765.7|43783.9|43763.9|4
1726733190000|2024-09-19 08:06:30|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|3
1726733200000|2024-09-19 08:06:40|43783.2|43763.2|43795.7|43775.7|43795.7|43775.7|43783.2|43763.2|3
1726733210000|2024-09-19 08:06:50|43796.4|43776.4|43800.7|43780.7|43800.7|43780.7|43796.4|43776.4|5
1726733220000|2024-09-19 08:07:00|43802.6|43782.6|43815.7|43795.7|43815.7|43795.7|43798.2|43778.2|28
1726733230000|2024-09-19 08:07:10|43818.2|43798.2|43820.7|43800.7|43820.7|43800.7|43815.7|43795.7|28
1726733240000|2024-09-19 08:07:20|43822.6|43802.6|43823.2|43803.2|43825.1|43805.1|43820.7|43800.7|14
1726733250000|2024-09-19 08:07:30|43820.7|43800.7|43818.2|43798.2|43822.6|43802.6|43818.2|43798.2|10
1726733260000|2024-09-19 08:07:40|43817.6|43797.6|43814.5|43794.5|43817.6|43797.6|43814.5|43794.5|4
1726733270000|2024-09-19 08:07:50|43817.6|43797.6|43812.6|43792.6|43817.6|43797.6|43812.6|43792.6|8
1726733280000|2024-09-19 08:08:00|43810.1|43790.1|43818.2|43798.2|43818.2|43798.2|43808.2|43788.2|25
1726733290000|2024-09-19 08:08:10|43820.1|43800.1|43813.2|43793.2|43820.1|43800.1|43813.2|43793.2|8
1726733300000|2024-09-19 08:08:20|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|2
1726733310000|2024-09-19 08:08:30|43807.6|43787.6|43800.7|43780.7|43807.6|43787.6|43800.7|43780.7|8
1726733320000|2024-09-19 08:08:40|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|1
1726733330000|2024-09-19 08:08:50|43803.2|43783.2|43801.4|43781.4|43803.2|43783.2|43801.4|43781.4|4
1726733340000|2024-09-19 08:09:00|43799.5|43779.5|43800.1|43780.1|43800.7|43780.7|43798.2|43778.2|9
1726733350000|2024-09-19 08:09:10|43800.7|43780.7|43802.6|43782.6|43804.5|43784.5|43800.7|43780.7|1
1726733360000|2024-09-19 08:09:20|43804.5|43784.5|43797.6|43777.6|43804.5|43784.5|43797.6|43777.6|15
1726733370000|2024-09-19 08:09:30|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|1
1726704000000|2024-09-19 00:00:00|42812|42792|42826.4|42806.4|42838.9|42818.9|42812|42792|40
1726704010000|2024-09-19 00:00:10|42823.9|42803.9|42821.4|42801.4|42823.9|42803.9|42810.1|42790.1|19
1726704020000|2024-09-19 00:00:20|42819.5|42799.5|42823.9|42803.9|42823.9|42803.9|42818.9|42798.9|3
1726704030000|2024-09-19 00:00:30|42826.4|42806.4|42818.9|42798.9|42826.4|42806.4|42818.9|42798.9|6
1726704040000|2024-09-19 00:00:40|42816.4|42796.4|42811.4|42791.4|42816.4|42796.4|42811.4|42791.4|4
1726704050000|2024-09-19 00:00:50|42808.9|42788.9|42808.9|42788.9|42813.9|42793.9|42806.4|42786.4|8
1726704060000|2024-09-19 00:01:00|42805.8|42785.8|42813.9|42793.9|42813.9|42793.9|42803.9|42783.9|17
1726704070000|2024-09-19 00:01:10|42813.3|42793.3|42801.4|42781.4|42813.3|42793.3|42798.9|42778.9|6
1726704080000|2024-09-19 00:01:20|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|42798.9|42778.9|2
1726704090000|2024-09-19 00:01:30|42797|42777|42796.4|42776.4|42801.4|42781.4|42796.4|42776.4|2
1726704100000|2024-09-19 00:01:40|42798.3|42778.3|42796.4|42776.4|42798.3|42778.3|42796.4|42776.4|0
1726704110000|2024-09-19 00:01:50|42798.9|42778.9|42800.8|42780.8|42800.8|42780.8|42798.9|42778.9|6
1726704120000|2024-09-19 00:02:00|42801.4|42781.4|42797|42777|42803.3|42783.3|42797|42777|4
1726704130000|2024-09-19 00:02:10|||||||||4
1726704140000|2024-09-19 00:02:20|42796.4|42776.4|42792|42772|42798.9|42778.9|42792|42772|2
1726704150000|2024-09-19 00:02:30|42793.9|42773.9|42788.9|42768.9|42796.4|42776.4|42788.9|42768.9|1
1726704160000|2024-09-19 00:02:40|42788.3|42768.3|42787.6|42767.6|42788.3|42768.3|42785.8|42765.8|3
1726704170000|2024-09-19 00:02:50|42788.3|42768.3|42783.9|42763.9|42788.3|42768.3|42783.9|42763.9|2
1726704180000|2024-09-19 00:03:00|42786.4|42766.4|42792|42772|42794.5|42774.5|42786.4|42766.4|5
1726704190000|2024-09-19 00:03:10|42793.9|42773.9|42788.9|42768.9|42793.9|42773.9|42788.9|42768.9|10
1726704210000|2024-09-19 00:03:30|42787|42767|42790.8|42770.8|42790.8|42770.8|42786.4|42766.4|6
1726704220000|2024-09-19 00:03:40|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|42791.4|42771.4|2
1726704230000|2024-09-19 00:03:50|42793.3|42773.3|42793.9|42773.9|42793.9|42773.9|42793.3|42773.3|1
1726704240000|2024-09-19 00:04:00|42791.4|42771.4|42791.4|42771.4|42796.4|42776.4|42787.6|42767.6|5
1726704250000|2024-09-19 00:04:10|42787|42767|42791.4|42771.4|42791.4|42771.4|42787|42767|0
1726704260000|2024-09-19 00:04:20|42795.8|42775.8|42803.3|42783.3|42803.3|42783.3|42795.8|42775.8|2
1726704270000|2024-09-19 00:04:30|42801.4|42781.4|42806.4|42786.4|42806.4|42786.4|42801.4|42781.4|1
1726704280000|2024-09-19 00:04:40|42807|42787|42806.4|42786.4|42807|42787|42806.4|42786.4|1
1726704290000|2024-09-19 00:04:50|42807|42787|42807|42787|42810.8|42790.8|42807|42787|10
1726704300000|2024-09-19 00:05:00|42805.1|42785.1|42797|42777|42805.1|42785.1|42797|42777|4
1726704310000|2024-09-19 00:05:10|42794.5|42774.5|42798.9|42778.9|42798.9|42778.9|42793.9|42773.9|0
1726704320000|2024-09-19 00:05:20|42797|42777|42797|42777|42797|42777|42797|42777|0
1726704330000|2024-09-19 00:05:30|42798.9|42778.9|42797|42777|42798.9|42778.9|42797|42777|0
1726704340000|2024-09-19 00:05:40|42798.9|42778.9|42797|42777|42801.4|42781.4|42797|42777|3
1726704350000|2024-09-19 00:05:50|42796.4|42776.4|42793.3|42773.3|42796.4|42776.4|42793.3|42773.3|1
1726704360000|2024-09-19 00:06:00|42791.4|42771.4|42778.9|42758.9|42791.4|42771.4|42778.9|42758.9|11
1726704370000|2024-09-19 00:06:10|42775.1|42755.1|42768.9|42748.9|42775.1|42755.1|42768.9|42748.9|3
1726704380000|2024-09-19 00:06:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42762|42742|1
1726704390000|2024-09-19 00:06:30|42762|42742|42764.5|42744.5|42764.5|42744.5|42762|42742|0
1726704400000|2024-09-19 00:06:40|||||||||2
1726704410000|2024-09-19 00:06:50|42767|42747|42769.5|42749.5|42772|42752|42767|42747|4
1726704430000|2024-09-19 00:07:10|42772|42752|42774.5|42754.5|42774.5|42754.5|42772|42752|11
1726704440000|2024-09-19 00:07:20|42775.2|42755.2|42777|42757|42777|42757|42774.5|42754.5|2
1726704450000|2024-09-19 00:07:30|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|42774.5|42754.5|1
1726704460000|2024-09-19 00:07:40|42776.4|42756.4|42772|42752|42777|42757|42772|42752|1
1726704470000|2024-09-19 00:07:50|42773.9|42753.9|42777|42757|42777|42757|42773.9|42753.9|2
1726704480000|2024-09-19 00:08:00|42775.2|42755.2|42772.7|42752.7|42775.2|42755.2|42772.7|42752.7|0
1726704490000|2024-09-19 00:08:10|42770.2|42750.2|42774.5|42754.5|42774.5|42754.5|42769.5|42749.5|3
1726704500000|2024-09-19 00:08:20|42775.2|42755.2|42777|42757|42777|42757|42774.5|42754.5|0
1726704510000|2024-09-19 00:08:30|42775.2|42755.2|42779.5|42759.5|42779.5|42759.5|42775.2|42755.2|1
1726704520000|2024-09-19 00:08:40|42777|42757|42777|42757|42777|42757|42772.7|42752.7|2
1726704530000|2024-09-19 00:08:50|42779.5|42759.5|42782|42762|42782|42762|42779.5|42759.5|3
1726704540000|2024-09-19 00:09:00|42784.5|42764.5|42790.2|42770.2|42792|42772|42784.5|42764.5|1
1726704550000|2024-09-19 00:09:10|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|0
1726704560000|2024-09-19 00:09:20|42791.4|42771.4|42794.5|42774.5|42794.5|42774.5|42791.4|42771.4|0
1726704570000|2024-09-19 00:09:30|42796.4|42776.4|42797|42777|42797|42777|42794.5|42774.5|4
1726704580000|2024-09-19 00:09:40|42794.5|42774.5|42792|42772|42794.5|42774.5|42787.7|42767.7|3
1726704590000|2024-09-19 00:09:50|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|6
1726704600000|2024-09-19 00:10:00|42795.2|42775.2|42798.3|42778.3|42798.3|42778.3|42794.5|42774.5|1
1726704610000|2024-09-19 00:10:10|42800.2|42780.2|42802.7|42782.7|42802.7|42782.7|42800.2|42780.2|4
1726704630000|2024-09-19 00:10:30|42805.2|42785.2|42822|42802|42822|42802|42805.2|42785.2|5
1726704640000|2024-09-19 00:10:40|42822.7|42802.7|42819.5|42799.5|42822.7|42802.7|42819.5|42799.5|3
1726704660000|2024-09-19 00:11:00|42817|42797|42812|42792|42817|42797|42809.5|42789.5|5
1726704670000|2024-09-19 00:11:10|42817|42797|42817|42797|42817|42797|42817|42797|3
1726704680000|2024-09-19 00:11:20|42822|42802|42822|42802|42822|42802|42821.4|42801.4|0
1726704690000|2024-09-19 00:11:30|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|0
1726704700000|2024-09-19 00:11:40|42817|42797|42817|42797|42817|42797|42817|42797|1
1726704710000|2024-09-19 00:11:50|42819.5|42799.5|42817|42797|42819.5|42799.5|42817|42797|1
1726704720000|2024-09-19 00:12:00|42816.4|42796.4|42817|42797|42817|42797|42814.5|42794.5|2
1726704730000|2024-09-19 00:12:10|42818.9|42798.9|42819.5|42799.5|42819.5|42799.5|42818.9|42798.9|0
1726704740000|2024-09-19 00:12:20|42821.4|42801.4|42830.2|42810.2|42830.2|42810.2|42817|42797|7
1726704750000|2024-09-19 00:12:30|42831.4|42811.4|42837|42817|42837|42817|42831.4|42811.4|3
1726704760000|2024-09-19 00:12:40|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42837|42817|7
1726704770000|2024-09-19 00:12:50|42839.5|42819.5|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|0
1726704780000|2024-09-19 00:13:00|42837|42817|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|11
1726704790000|2024-09-19 00:13:10|||||||||1
1726704810000|2024-09-19 00:13:30|42837.7|42817.7|42837|42817|42837.7|42817.7|42837|42817|1
1726704820000|2024-09-19 00:13:40|42837.7|42817.7|42834.5|42814.5|42837.7|42817.7|42834.5|42814.5|1
1726704830000|2024-09-19 00:13:50|42837|42817|42837|42817|42837|42817|42835.2|42815.2|0
1726704840000|2024-09-19 00:14:00|42836.4|42816.4|42837|42817|42837.7|42817.7|42834.5|42814.5|0
1726704850000|2024-09-19 00:14:10|42837.7|42817.7|42836.4|42816.4|42837.7|42817.7|42832.7|42812.7|0
1726704860000|2024-09-19 00:14:20|42833.3|42813.3|42832|42812|42833.3|42813.3|42830.2|42810.2|0
1726704870000|2024-09-19 00:14:30|42832.7|42812.7|42837|42817|42837|42817|42832.7|42812.7|1
1726704880000|2024-09-19 00:14:40|42834.5|42814.5|42838.9|42818.9|42838.9|42818.9|42834.5|42814.5|1
1726704890000|2024-09-19 00:14:50|42840.8|42820.8|42836.4|42816.4|42840.8|42820.8|42836.4|42816.4|5
1726704900000|2024-09-19 00:15:00|42837|42817|42839.5|42819.5|42839.5|42819.5|42837|42817|0
1726704910000|2024-09-19 00:15:10|42838.3|42818.3|42834.5|42814.5|42838.3|42818.3|42832.7|42812.7|4
1726704920000|2024-09-19 00:15:20|42836.4|42816.4|42838.9|42818.9|42838.9|42818.9|42836.4|42816.4|2
1726704930000|2024-09-19 00:15:30|42837|42817|42836.4|42816.4|42837|42817|42836.4|42816.4|0
1726704940000|2024-09-19 00:15:40|42832|42812|42832|42812|42832|42812|42831.4|42811.4|2
1726704950000|2024-09-19 00:15:50|42831.4|42811.4|42832|42812|42832|42812|42831.4|42811.4|0
1726704960000|2024-09-19 00:16:00|42831.4|42811.4|42832|42812|42834.5|42814.5|42831.4|42811.4|0
1726704970000|2024-09-19 00:16:10|42829.5|42809.5|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|1
1726704980000|2024-09-19 00:16:20|42824.6|42804.6|42817.7|42797.7|42824.6|42804.6|42817.7|42797.7|2
1726704990000|2024-09-19 00:16:30|42817.1|42797.1|42822.1|42802.1|42822.1|42802.1|42817.1|42797.1|2
1726705010000|2024-09-19 00:16:50|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42819.6|42799.6|0
1726705020000|2024-09-19 00:17:00|42820.2|42800.2|42822.1|42802.1|42822.1|42802.1|42817.1|42797.1|9
1726705030000|2024-09-19 00:17:10|42823.9|42803.9|42822.1|42802.1|42824.6|42804.6|42822.1|42802.1|6
1726705040000|2024-09-19 00:17:20|||||||||1
1726705050000|2024-09-19 00:17:30|42824.6|42804.6|42827.1|42807.1|42827.1|42807.1|42824.6|42804.6|0
1726705080000|2024-09-19 00:18:00|||||||||1
1726705090000|2024-09-19 00:18:10|42830.8|42810.8|42839.6|42819.6|42839.6|42819.6|42830.8|42810.8|17
1726705100000|2024-09-19 00:18:20|42840.2|42820.2|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|1
1726705110000|2024-09-19 00:18:30|42841.4|42821.4|42837.1|42817.1|42841.4|42821.4|42837.1|42817.1|14
1726705120000|2024-09-19 00:18:40|42839.6|42819.6|42842.1|42822.1|42842.1|42822.1|42839.6|42819.6|1
1726705130000|2024-09-19 00:18:50|42841.4|42821.4|42842.1|42822.1|42842.1|42822.1|42841.4|42821.4|0
1726705140000|2024-09-19 00:19:00|42841.4|42821.4|42839.6|42819.6|42841.4|42821.4|42839.6|42819.6|0
1726705150000|2024-09-19 00:19:10|42840.2|42820.2|42842.1|42822.1|42842.1|42822.1|42840.2|42820.2|0
1726705170000|2024-09-19 00:19:30|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|4
1726705180000|2024-09-19 00:19:40|42845.2|42825.2|42847.1|42827.1|42847.1|42827.1|42844.6|42824.6|1
1726705190000|2024-09-19 00:19:50|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|5
1726705200000|2024-09-19 00:20:00|42843.9|42823.9|42837.1|42817.1|42843.9|42823.9|42837.1|42817.1|0
1726705210000|2024-09-19 00:20:10|42837.7|42817.7|42837.1|42817.1|42837.7|42817.7|42837.1|42817.1|0
1726705220000|2024-09-19 00:20:20|42834.6|42814.6|42842.1|42822.1|42842.1|42822.1|42834.6|42814.6|2
1726705230000|2024-09-19 00:20:30|42844.6|42824.6|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|0
1726705250000|2024-09-19 00:20:50|42847.7|42827.7|42847.1|42827.1|42848.9|42828.9|42847.1|42827.1|18
1726705260000|2024-09-19 00:21:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|0
1726705270000|2024-09-19 00:21:10|42847.1|42827.1|42852.1|42832.1|42852.7|42832.7|42847.1|42827.1|2
1726705280000|2024-09-19 00:21:20|42852.7|42832.7|42852.1|42832.1|42852.7|42832.7|42847.7|42827.7|2
1726705290000|2024-09-19 00:21:30|42852.7|42832.7|42852.7|42832.7|42852.7|42832.7|42849.6|42829.6|1
1726705300000|2024-09-19 00:21:40|42847.7|42827.7|42850.2|42830.2|42852.1|42832.1|42847.7|42827.7|2
1726705310000|2024-09-19 00:21:50|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1726705320000|2024-09-19 00:22:00|42849.6|42829.6|42851.4|42831.4|42853.3|42833.3|42849.6|42829.6|10
1726705330000|2024-09-19 00:22:10|42852.1|42832.1|42845.8|42825.8|42852.1|42832.1|42845.8|42825.8|0
1726705340000|2024-09-19 00:22:20|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42845.8|42825.8|0
1726705350000|2024-09-19 00:22:30|42845.8|42825.8|42845.8|42825.8|42847.7|42827.7|42845.8|42825.8|0
1726705360000|2024-09-19 00:22:40|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1726705370000|2024-09-19 00:22:50|42843.3|42823.3|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|2
1726705380000|2024-09-19 00:23:00|42843.9|42823.9|42848.9|42828.9|42848.9|42828.9|42842.1|42822.1|5
1726705390000|2024-09-19 00:23:10|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|0
1726705400000|2024-09-19 00:23:20|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|1
1726705410000|2024-09-19 00:23:30|||||||||2
1726705420000|2024-09-19 00:23:40|42852.7|42832.7|42850.2|42830.2|42852.7|42832.7|42850.2|42830.2|0
1726705430000|2024-09-19 00:23:50|42852.1|42832.1|42852.7|42832.7|42852.7|42832.7|42850.2|42830.2|2
1726705440000|2024-09-19 00:24:00|42848.3|42828.3|42852.7|42832.7|42852.7|42832.7|42848.3|42828.3|0
1726705450000|2024-09-19 00:24:10|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|4
1726705460000|2024-09-19 00:24:20|42857.7|42837.7|42857.1|42837.1|42857.7|42837.7|42857.1|42837.1|1
1726705470000|2024-09-19 00:24:30|42859.6|42839.6|42857.1|42837.1|42859.6|42839.6|42854.6|42834.6|0
1726705480000|2024-09-19 00:24:40|42854.6|42834.6|42852.1|42832.1|42857.1|42837.1|42852.1|42832.1|2
1726705490000|2024-09-19 00:24:50|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|5
1726705500000|2024-09-19 00:25:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|0
1726705510000|2024-09-19 00:25:10|42842.7|42822.7|42839.6|42819.6|42842.7|42822.7|42839.6|42819.6|2
1726705520000|2024-09-19 00:25:20|42841.4|42821.4|42842.1|42822.1|42844.6|42824.6|42841.4|42821.4|2
1726705530000|2024-09-19 00:25:30|42842.7|42822.7|42842.7|42822.7|42844.6|42824.6|42842.1|42822.1|3
1726705540000|2024-09-19 00:25:40|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42842.7|42822.7|0
1726705550000|2024-09-19 00:25:50|42846.5|42826.5|42849.6|42829.6|42849.6|42829.6|42846.5|42826.5|1
1726705560000|2024-09-19 00:26:00|42847.1|42827.1|42852.1|42832.1|42852.1|42832.1|42847.1|42827.1|0
1726705570000|2024-09-19 00:26:10|42852.7|42832.7|42852.1|42832.1|42852.7|42832.7|42849.6|42829.6|1
1726705590000|2024-09-19 00:26:30|42852.7|42832.7|42847.7|42827.7|42852.7|42832.7|42847.7|42827.7|3
1726705600000|2024-09-19 00:26:40|42845.2|42825.2|42847.7|42827.7|42847.7|42827.7|42845.2|42825.2|0
1726705610000|2024-09-19 00:26:50|42849.6|42829.6|42847.1|42827.1|42849.6|42829.6|42844.6|42824.6|1
1726705620000|2024-09-19 00:27:00|42845.2|42825.2|42849.6|42829.6|42849.6|42829.6|42844.6|42824.6|1
1726705630000|2024-09-19 00:27:10|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|2
1726705640000|2024-09-19 00:27:20|42849.6|42829.6|42852.1|42832.1|42852.1|42832.1|42847.1|42827.1|0
1726705650000|2024-09-19 00:27:30|||||||||1
1726705670000|2024-09-19 00:27:50|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|0
1726705680000|2024-09-19 00:28:00|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|1
1726705690000|2024-09-19 00:28:10|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|0
1726705700000|2024-09-19 00:28:20|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|0
1726705710000|2024-09-19 00:28:30|42854|42834|42857.1|42837.1|42857.1|42837.1|42854|42834|1
1726705730000|2024-09-19 00:28:50|42859|42839|42857.1|42837.1|42859.6|42839.6|42857.1|42837.1|5
1726705770000|2024-09-19 00:29:30|42855.2|42835.2|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|0
1726705780000|2024-09-19 00:29:40|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42854.6|42834.6|3
1726705790000|2024-09-19 00:29:50|42859.6|42839.6|42857.7|42837.7|42860.2|42840.2|42857.7|42837.7|5
1726705800000|2024-09-19 00:30:00|42857.1|42837.1|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|2
1726705820000|2024-09-19 00:30:20|42852.1|42832.1|42845.2|42825.2|42852.1|42832.1|42845.2|42825.2|5
1726705830000|2024-09-19 00:30:30|42842.7|42822.7|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|2
1726705840000|2024-09-19 00:30:40|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|0
1726705850000|2024-09-19 00:30:50|42842.7|42822.7|42839.6|42819.6|42842.7|42822.7|42839.6|42819.6|1
1726705860000|2024-09-19 00:31:00|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|1
1726705870000|2024-09-19 00:31:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|0
1726705880000|2024-09-19 00:31:20|42832.1|42812.1|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|2
1726705890000|2024-09-19 00:31:30|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|0
1726705900000|2024-09-19 00:31:40|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.1|42817.1|1
1726705910000|2024-09-19 00:31:50|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726705920000|2024-09-19 00:32:00|42837.7|42817.7|42842.7|42822.7|42842.7|42822.7|42837.7|42817.7|1
1726705930000|2024-09-19 00:32:10|42844.6|42824.6|42847.1|42827.1|42847.1|42827.1|42842.7|42822.7|0
1726705940000|2024-09-19 00:32:20|42843.3|42823.3|42842.7|42822.7|42843.3|42823.3|42842.7|42822.7|0
1726705980000|2024-09-19 00:33:00|42846.5|42826.5|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|0
1726705990000|2024-09-19 00:33:10|42840.2|42820.2|42839.6|42819.6|42840.2|42820.2|42839.6|42819.6|0
1726706000000|2024-09-19 00:33:20|42839|42819|42834.6|42814.6|42839|42819|42834.6|42814.6|3
1726706010000|2024-09-19 00:33:30|42832.7|42812.7|42837.1|42817.1|42837.1|42817.1|42832.7|42812.7|0
1726706020000|2024-09-19 00:33:40|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726706030000|2024-09-19 00:33:50|42842.1|42822.1|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|0
1726706040000|2024-09-19 00:34:00|42840.2|42820.2|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|0
1726706050000|2024-09-19 00:34:10|42837.7|42817.7|42839.6|42819.6|42839.6|42819.6|42837.7|42817.7|0
1726706060000|2024-09-19 00:34:20|42837.7|42817.7|42842.1|42822.1|42842.1|42822.1|42837.7|42817.7|2
1726706070000|2024-09-19 00:34:30|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|3
1726706080000|2024-09-19 00:34:40|42850.2|42830.2|42851.5|42831.5|42851.5|42831.5|42849.6|42829.6|0
1726706090000|2024-09-19 00:34:50|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|5
1726706100000|2024-09-19 00:35:00|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|1
1726706110000|2024-09-19 00:35:10|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|42840.2|42820.2|0
1726706120000|2024-09-19 00:35:20|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1726706130000|2024-09-19 00:35:30|42835.9|42815.9|42837.1|42817.1|42837.1|42817.1|42832.1|42812.1|0
1726706140000|2024-09-19 00:35:40|42839|42819|42839|42819|42839|42819|42837.1|42817.1|2
1726706150000|2024-09-19 00:35:50|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|5
1726706160000|2024-09-19 00:36:00|42832.7|42812.7|42829.6|42809.6|42832.7|42812.7|42829.6|42809.6|1
1726706170000|2024-09-19 00:36:10|42827.7|42807.7|42824|42804|42827.7|42807.7|42824|42804|2
1726706180000|2024-09-19 00:36:20|42819|42799|42817.7|42797.7|42819|42799|42816.5|42796.5|10
1726706190000|2024-09-19 00:36:30|42819.6|42799.6|42817.7|42797.7|42819.6|42799.6|42817.7|42797.7|1
1726706200000|2024-09-19 00:36:40|42818.4|42798.4|42813.4|42793.4|42818.4|42798.4|42813.4|42793.4|6
1726706210000|2024-09-19 00:36:50|42809.6|42789.6|42800.9|42780.9|42809.6|42789.6|42796.5|42776.5|28
1726706220000|2024-09-19 00:37:00|42804.6|42784.6|42800.9|42780.9|42804.6|42784.6|42800.9|42780.9|9
1726706230000|2024-09-19 00:37:10|42799|42779|42788.4|42768.4|42803.4|42783.4|42788.4|42768.4|2
1726706240000|2024-09-19 00:37:20|42785.9|42765.9|42792.7|42772.7|42792.7|42772.7|42785.9|42765.9|10
1726706250000|2024-09-19 00:37:30|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|3
1726706260000|2024-09-19 00:37:40|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|3
1726706270000|2024-09-19 00:37:50|42793.4|42773.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|2
1726706280000|2024-09-19 00:38:00|42798.4|42778.4|42793.4|42773.4|42798.4|42778.4|42793.4|42773.4|3
1726706300000|2024-09-19 00:38:20|||||||||6
1726706310000|2024-09-19 00:38:30|42794|42774|42794|42774|42794|42774|42794|42774|0
1726706320000|2024-09-19 00:38:40|42794.6|42774.6|42793.4|42773.4|42794.6|42774.6|42793.4|42773.4|9
1726706330000|2024-09-19 00:38:50|42791.5|42771.5|42793.4|42773.4|42793.4|42773.4|42790.9|42770.9|0
1726706340000|2024-09-19 00:39:00|42791.5|42771.5|42793.4|42773.4|42793.4|42773.4|42790.9|42770.9|4
1726706350000|2024-09-19 00:39:10|42792.7|42772.7|42790.9|42770.9|42792.7|42772.7|42790.9|42770.9|1
1726706360000|2024-09-19 00:39:20|42789|42769|42789|42769|42789|42769|42789|42769|0
1726706370000|2024-09-19 00:39:30|42785.9|42765.9|42778.4|42758.4|42785.9|42765.9|42773.4|42753.4|18
1726706380000|2024-09-19 00:39:40|42779|42759|42779|42759|42779|42759|42779|42759|0
1726706390000|2024-09-19 00:39:50|42780.9|42760.9|42779|42759|42781.5|42761.5|42779|42759|5
1726706400000|2024-09-19 00:40:00|42774.6|42754.6|42776.5|42756.5|42779|42759|42774.6|42754.6|3
1726706410000|2024-09-19 00:40:10|42774.6|42754.6|42776.5|42756.5|42776.5|42756.5|42774.6|42754.6|0
1726706420000|2024-09-19 00:40:20|42779|42759|42778.4|42758.4|42779|42759|42778.4|42758.4|4
1726706430000|2024-09-19 00:40:30|42779|42759|42780.9|42760.9|42780.9|42760.9|42779|42759|1
1726706440000|2024-09-19 00:40:40|42779|42759|42778.4|42758.4|42779|42759|42778.4|42758.4|2
1726706450000|2024-09-19 00:40:50|42775.9|42755.9|42771.5|42751.5|42775.9|42755.9|42771.5|42751.5|0
1726706460000|2024-09-19 00:41:00|42773.4|42753.4|42775.9|42755.9|42775.9|42755.9|42773.4|42753.4|8
1726706480000|2024-09-19 00:41:20|42778.4|42758.4|42782.7|42762.7|42782.7|42762.7|42778.4|42758.4|14
1726706490000|2024-09-19 00:41:30|42778.4|42758.4|42782.7|42762.7|42782.7|42762.7|42778.4|42758.4|0
1726706500000|2024-09-19 00:41:40|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|0
1726706510000|2024-09-19 00:41:50|42780.9|42760.9|42778.4|42758.4|42783.4|42763.4|42778.4|42758.4|2
1726706530000|2024-09-19 00:42:10|42779|42759|42780.9|42760.9|42780.9|42760.9|42779|42759|0
1726706540000|2024-09-19 00:42:20|42782.7|42762.7|42783.4|42763.4|42783.4|42763.4|42782.7|42762.7|0
1726706550000|2024-09-19 00:42:30|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|3
1726706560000|2024-09-19 00:42:40|42787.7|42767.7|42789.6|42769.6|42789.6|42769.6|42787.7|42767.7|1
1726706570000|2024-09-19 00:42:50|42791.5|42771.5|42790.3|42770.3|42792.1|42772.1|42790.3|42770.3|1
1726706580000|2024-09-19 00:43:00|42790.9|42770.9|42788.4|42768.4|42790.9|42770.9|42788.4|42768.4|2
1726706590000|2024-09-19 00:43:10|42785.9|42765.9|42787.8|42767.8|42787.8|42767.8|42785.9|42765.9|1
1726706600000|2024-09-19 00:43:20|||||||||2
1726706610000|2024-09-19 00:43:30|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|2
1726706620000|2024-09-19 00:43:40|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|4
1726706630000|2024-09-19 00:43:50|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42780.9|42760.9|2
1726706670000|2024-09-19 00:44:30|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|4
1726706680000|2024-09-19 00:44:40|42781.5|42761.5|42783.4|42763.4|42783.4|42763.4|42781.5|42761.5|0
1726706690000|2024-09-19 00:44:50|||||||||3
1726706700000|2024-09-19 00:45:00|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42784|42764|8
1726706710000|2024-09-19 00:45:10|42787.8|42767.8|42788.4|42768.4|42788.4|42768.4|42787.8|42767.8|0
1726706720000|2024-09-19 00:45:20|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1726706730000|2024-09-19 00:45:30|42792.1|42772.1|42800.9|42780.9|42800.9|42780.9|42792.1|42772.1|5
1726706750000|2024-09-19 00:45:50|42801.5|42781.5|42800.9|42780.9|42803.4|42783.4|42800.9|42780.9|4
1726706760000|2024-09-19 00:46:00|42796.5|42776.5|42793.4|42773.4|42798.4|42778.4|42793.4|42773.4|4
1726706770000|2024-09-19 00:46:10|42792.8|42772.8|42790.9|42770.9|42792.8|42772.8|42790.9|42770.9|0
1726706780000|2024-09-19 00:46:20|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|42793.4|42773.4|0
1726706790000|2024-09-19 00:46:30|42795.9|42775.9|42798.4|42778.4|42798.4|42778.4|42793.4|42773.4|0
1726706800000|2024-09-19 00:46:40|42797.8|42777.8|42798.4|42778.4|42798.4|42778.4|42795.9|42775.9|1
1726706810000|2024-09-19 00:46:50|42796.5|42776.5|42795.9|42775.9|42797.1|42777.1|42793.4|42773.4|11
1726706820000|2024-09-19 00:47:00|42794|42774|42794|42774|42795.9|42775.9|42794|42774|3
1726706830000|2024-09-19 00:47:10|42793.4|42773.4|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|3
1726706840000|2024-09-19 00:47:20|42790.3|42770.3|42790.9|42770.9|42790.9|42770.9|42790.3|42770.3|1
1726706850000|2024-09-19 00:47:30|42790.3|42770.3|42790.9|42770.9|42790.9|42770.9|42790.3|42770.3|1
1726706860000|2024-09-19 00:47:40|42792.8|42772.8|42788.4|42768.4|42793.4|42773.4|42788.4|42768.4|3
1726706870000|2024-09-19 00:47:50|||||||||1
1726706880000|2024-09-19 00:48:00|42786.5|42766.5|42785.9|42765.9|42788.4|42768.4|42785.9|42765.9|1
1726706890000|2024-09-19 00:48:10|42783.4|42763.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|3
1726706900000|2024-09-19 00:48:20|42787.8|42767.8|42788.4|42768.4|42788.4|42768.4|42787.8|42767.8|1
1726706910000|2024-09-19 00:48:30|42790.3|42770.3|42788.4|42768.4|42790.9|42770.9|42788.4|42768.4|0
1726706920000|2024-09-19 00:48:40|||||||||2
1726706940000|2024-09-19 00:49:00|42785.9|42765.9|42780.9|42760.9|42785.9|42765.9|42780.9|42760.9|1
1726706950000|2024-09-19 00:49:10|42779|42759|42775.9|42755.9|42780.9|42760.9|42775.9|42755.9|2
1726706960000|2024-09-19 00:49:20|42774|42754|42772.1|42752.1|42776.5|42756.5|42772.1|42752.1|2
1726706970000|2024-09-19 00:49:30|42767.1|42747.1|42762.8|42742.8|42767.1|42747.1|42762.8|42742.8|4
1726706980000|2024-09-19 00:49:40|42767.1|42747.1|42770.3|42750.3|42774|42754|42767.1|42747.1|4
1726706990000|2024-09-19 00:49:50|42772.2|42752.2|42769.7|42749.7|42772.2|42752.2|42767.8|42747.8|5
1726707000000|2024-09-19 00:50:00|42767.8|42747.8|42764.7|42744.7|42769.7|42749.7|42764.7|42744.7|3
1726707010000|2024-09-19 00:50:10|42762.8|42742.8|42742.2|42722.2|42762.8|42742.8|42742.2|42722.2|11
1726707020000|2024-09-19 00:50:20|42744.7|42724.7|42744.7|42724.7|42747.2|42727.2|42742.2|42722.2|2
1726707030000|2024-09-19 00:50:30|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|3
1726707040000|2024-09-19 00:50:40|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|42741.5|42721.5|3
1726707050000|2024-09-19 00:50:50|42739|42719|42737.2|42717.2|42739|42719|42735.3|42715.3|7
1726707060000|2024-09-19 00:51:00|42735.3|42715.3|42727.8|42707.8|42735.3|42715.3|42727.8|42707.8|11
1726707070000|2024-09-19 00:51:10|42727.2|42707.2|42722.2|42702.2|42727.2|42707.2|42722.2|42702.2|4
1726707080000|2024-09-19 00:51:20|42719.7|42699.7|42714.7|42694.7|42719.7|42699.7|42714.7|42694.7|21
1726707090000|2024-09-19 00:51:30|42716.5|42696.5|42714.7|42694.7|42716.5|42696.5|42712.2|42692.2|9
1726707100000|2024-09-19 00:51:40|42717.2|42697.2|42714.7|42694.7|42719.7|42699.7|42714.7|42694.7|5
1726707110000|2024-09-19 00:51:50|42717.2|42697.2|42721.5|42701.5|42721.5|42701.5|42717.2|42697.2|4
1726707120000|2024-09-19 00:52:00|42724|42704|42727.2|42707.2|42727.2|42707.2|42724|42704|3
1726707130000|2024-09-19 00:52:10|42729.7|42709.7|42734.7|42714.7|42734.7|42714.7|42729.7|42709.7|2
1726707140000|2024-09-19 00:52:20|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|0
1726707150000|2024-09-19 00:52:30|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|3
1726707160000|2024-09-19 00:52:40|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|1
1726707170000|2024-09-19 00:52:50|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42732.2|42712.2|5
1726707180000|2024-09-19 00:53:00|42730.9|42710.9|42730.3|42710.3|42732.2|42712.2|42727.2|42707.2|21
1726707190000|2024-09-19 00:53:10|42732.2|42712.2|42729.7|42709.7|42732.2|42712.2|42729.7|42709.7|0
1726707200000|2024-09-19 00:53:20|42732.2|42712.2|42729.7|42709.7|42734|42714|42729.7|42709.7|2
1726707210000|2024-09-19 00:53:30|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|0
1726707230000|2024-09-19 00:53:50|42736.5|42716.5|42737.2|42717.2|42737.2|42717.2|42736.5|42716.5|0
1726707240000|2024-09-19 00:54:00|42739|42719|42744.7|42724.7|42744.7|42724.7|42739|42719|5
1726707250000|2024-09-19 00:54:10|42746.5|42726.5|42744.7|42724.7|42747.2|42727.2|42744.7|42724.7|1
1726707260000|2024-09-19 00:54:20|42746.5|42726.5|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1726707270000|2024-09-19 00:54:30|42751.5|42731.5|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|4
1726707280000|2024-09-19 00:54:40|42752.2|42732.2|42754.7|42734.7|42757.2|42737.2|42752.2|42732.2|7
1726707290000|2024-09-19 00:54:50|42757.2|42737.2|42759.7|42739.7|42762.2|42742.2|42757.2|42737.2|8
1726707300000|2024-09-19 00:55:00|42757.8|42737.8|42762.2|42742.2|42762.2|42742.2|42757.2|42737.2|12
1726707310000|2024-09-19 00:55:10|42757.2|42737.2|42757.2|42737.2|42759.7|42739.7|42757.2|42737.2|4
1726707320000|2024-09-19 00:55:20|42761.5|42741.5|42767.2|42747.2|42767.2|42747.2|42761.5|42741.5|8
1726707330000|2024-09-19 00:55:30|42769.7|42749.7|42776.5|42756.5|42778.4|42758.4|42767.8|42747.8|5
1726707340000|2024-09-19 00:55:40|42778.4|42758.4|42776.5|42756.5|42778.4|42758.4|42776.5|42756.5|0
1726707350000|2024-09-19 00:55:50|42774.7|42754.7|42769.7|42749.7|42774.7|42754.7|42769.7|42749.7|3
1726707360000|2024-09-19 00:56:00|42767.8|42747.8|42759.7|42739.7|42767.8|42747.8|42757.8|42737.8|3
1726707370000|2024-09-19 00:56:10|42757.2|42737.2|42759.7|42739.7|42766.5|42746.5|42757.2|42737.2|5
1726707380000|2024-09-19 00:56:20|42759|42739|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|1
1726707390000|2024-09-19 00:56:30|42757.8|42737.8|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|0
1726707400000|2024-09-19 00:56:40|42762.2|42742.2|42764.7|42744.7|42764.7|42744.7|42759.7|42739.7|1
1726707410000|2024-09-19 00:56:50|42762.2|42742.2|42760.3|42740.3|42762.2|42742.2|42759.7|42739.7|2
1726707420000|2024-09-19 00:57:00|42759.7|42739.7|42754|42734|42759.7|42739.7|42752.2|42732.2|3
1726707430000|2024-09-19 00:57:10|42754.7|42734.7|42764.7|42744.7|42764.7|42744.7|42754.7|42734.7|7
1726707440000|2024-09-19 00:57:20|||||||||2
1726707450000|2024-09-19 00:57:30|42762.8|42742.8|42759.7|42739.7|42762.8|42742.8|42759.7|42739.7|2
1726707460000|2024-09-19 00:57:40|42764|42744|42764.7|42744.7|42764.7|42744.7|42759.7|42739.7|0
1726707470000|2024-09-19 00:57:50|42762.8|42742.8|42762.2|42742.2|42762.8|42742.8|42759.7|42739.7|0
1726707480000|2024-09-19 00:58:00|42761.5|42741.5|42759.7|42739.7|42761.5|42741.5|42754.7|42734.7|4
1726707490000|2024-09-19 00:58:10|42755.3|42735.3|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|1
1726707500000|2024-09-19 00:58:20|42752.2|42732.2|42754|42734|42754|42734|42752.2|42732.2|0
1726707510000|2024-09-19 00:58:30|42754.7|42734.7|42752.2|42732.2|42754.7|42734.7|42752.2|42732.2|0
1726707520000|2024-09-19 00:58:40|42754.7|42734.7|42757.2|42737.2|42757.2|42737.2|42752.2|42732.2|2
1726707530000|2024-09-19 00:58:50|42759|42739|42759.7|42739.7|42762.2|42742.2|42759|42739|5
1726707540000|2024-09-19 00:59:00|42764.7|42744.7|42764.7|42744.7|42764.7|42744.7|42754.7|42734.7|11
1726707550000|2024-09-19 00:59:10|42765.3|42745.3|42754.7|42734.7|42767.2|42747.2|42754.7|42734.7|7
1726707560000|2024-09-19 00:59:20|42752.8|42732.8|42745.3|42725.3|42752.8|42732.8|42745.3|42725.3|5
1726707570000|2024-09-19 00:59:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|1
1726707580000|2024-09-19 00:59:40|42746.6|42726.6|42749.7|42729.7|42754.7|42734.7|42746.6|42726.6|0
1726707590000|2024-09-19 00:59:50|42747.8|42727.8|42737.8|42717.8|42747.8|42727.8|42737.8|42717.8|7
1726707600000|2024-09-19 01:00:00|42737.2|42717.2|42735.3|42715.3|42752.2|42732.2|42722.2|42702.2|56
1726707610000|2024-09-19 01:00:10|42737.2|42717.2|42759.7|42739.7|42759.7|42739.7|42731.6|42711.6|27
1726707620000|2024-09-19 01:00:20|42757.2|42737.2|42762.8|42742.8|42764.7|42744.7|42754.7|42734.7|15
1726707630000|2024-09-19 01:00:30|42762.2|42742.2|42754.1|42734.1|42766.6|42746.6|42749.7|42729.7|8
1726707640000|2024-09-19 01:00:40|42752.2|42732.2|42762.2|42742.2|42762.2|42742.2|42746.6|42726.6|10
1726707650000|2024-09-19 01:00:50|42760.3|42740.3|42754.7|42734.7|42764.1|42744.1|42754.7|42734.7|6
1726707660000|2024-09-19 01:01:00|42757.2|42737.2|42757.2|42737.2|42764.7|42744.7|42757.2|42737.2|19
1726707670000|2024-09-19 01:01:10|42752.2|42732.2|42745.3|42725.3|42759.7|42739.7|42745.3|42725.3|14
1726707680000|2024-09-19 01:01:20|42744.7|42724.7|42742.2|42722.2|42754.7|42734.7|42739.7|42719.7|8
1726707690000|2024-09-19 01:01:30|42740.3|42720.3|42729.7|42709.7|42740.3|42720.3|42729.7|42709.7|7
1726707700000|2024-09-19 01:01:40|42727.2|42707.2|42729.1|42709.1|42734.7|42714.7|42727.2|42707.2|10
1726707710000|2024-09-19 01:01:50|42729.7|42709.7|42724.7|42704.7|42729.7|42709.7|42722.8|42702.8|8
1726707720000|2024-09-19 01:02:00|42722.2|42702.2|42727.2|42707.2|42729.7|42709.7|42719.7|42699.7|30
1726707730000|2024-09-19 01:02:10|42729.1|42709.1|42724.7|42704.7|42732.2|42712.2|42724.7|42704.7|7
1726707740000|2024-09-19 01:02:20|42722.8|42702.8|42729.1|42709.1|42729.1|42709.1|42717.2|42697.2|9
1726707750000|2024-09-19 01:02:30|42727.2|42707.2|42717.2|42697.2|42727.2|42707.2|42717.2|42697.2|20
1726707760000|2024-09-19 01:02:40|42719.1|42699.1|42712.2|42692.2|42719.7|42699.7|42712.2|42692.2|6
1726707770000|2024-09-19 01:02:50|42714.7|42694.7|42716.6|42696.6|42716.6|42696.6|42709.7|42689.7|19
1726707780000|2024-09-19 01:03:00|42719.7|42699.7|42714.7|42694.7|42722.2|42702.2|42709.7|42689.7|5
1726707790000|2024-09-19 01:03:10|42714.1|42694.1|42719.7|42699.7|42719.7|42699.7|42712.2|42692.2|14
1726707800000|2024-09-19 01:03:20|42717.2|42697.2|42717.2|42697.2|42724.7|42704.7|42717.2|42697.2|12
1726707810000|2024-09-19 01:03:30|42719.7|42699.7|42724.7|42704.7|42724.7|42704.7|42717.2|42697.2|2
1726707820000|2024-09-19 01:03:40|42725.3|42705.3|42729.7|42709.7|42736.6|42716.6|42725.3|42705.3|3
1726707830000|2024-09-19 01:03:50|42731.6|42711.6|42717.2|42697.2|42732.2|42712.2|42714.7|42694.7|12
1726707840000|2024-09-19 01:04:00|42714.7|42694.7|42717.2|42697.2|42722.2|42702.2|42714.7|42694.7|20
1726707850000|2024-09-19 01:04:10|42719.1|42699.1|42717.2|42697.2|42720.3|42700.3|42717.2|42697.2|2
1726707860000|2024-09-19 01:04:20|42719.7|42699.7|42714.7|42694.7|42719.7|42699.7|42712.2|42692.2|10
1726707870000|2024-09-19 01:04:30|42714.1|42694.1|42711.6|42691.6|42714.7|42694.7|42709.7|42689.7|4
1726707880000|2024-09-19 01:04:40|42714.1|42694.1|42724.7|42704.7|42724.7|42704.7|42714.1|42694.1|7
1726707890000|2024-09-19 01:04:50|42722.8|42702.8|42714.7|42694.7|42724.7|42704.7|42704.7|42684.7|55
1726707900000|2024-09-19 01:05:00|42712.2|42692.2|42721.6|42701.6|42721.6|42701.6|42704.7|42684.7|4
1726707910000|2024-09-19 01:05:10|42724.1|42704.1|42714.1|42694.1|42725.9|42705.9|42714.1|42694.1|2
1726707920000|2024-09-19 01:05:20|42712.2|42692.2|42709.1|42689.1|42715.9|42695.9|42704.7|42684.7|1
1726707930000|2024-09-19 01:05:30|42709.7|42689.7|42692.2|42672.2|42709.7|42689.7|42692.2|42672.2|5
1726707940000|2024-09-19 01:05:40|42694.1|42674.1|42694.1|42674.1|42699.1|42679.1|42692.2|42672.2|5
1726707950000|2024-09-19 01:05:50|42692.2|42672.2|42669.7|42649.7|42694.1|42674.1|42667.2|42647.2|28
1726707960000|2024-09-19 01:06:00|42669.1|42649.1|42647.2|42627.2|42669.1|42649.1|42647.2|42627.2|19
1726707970000|2024-09-19 01:06:10|42649.1|42629.1|42634.1|42614.1|42649.7|42629.7|42634.1|42614.1|15
1726707980000|2024-09-19 01:06:20|42632.2|42612.2|42634.7|42614.7|42635.9|42615.9|42627.2|42607.2|9
1726707990000|2024-09-19 01:06:30|42634.1|42614.1|42639.1|42619.1|42639.1|42619.1|42632.2|42612.2|8
1726708000000|2024-09-19 01:06:40|42642.8|42622.8|42625.9|42605.9|42645.9|42625.9|42625.9|42605.9|23
1726708010000|2024-09-19 01:06:50|42620.9|42600.9|42619.1|42599.1|42621.6|42601.6|42614.1|42594.1|16
1726708020000|2024-09-19 01:07:00|42617.2|42597.2|42627.8|42607.8|42629.7|42609.7|42617.2|42597.2|16
1726708030000|2024-09-19 01:07:10|42629.7|42609.7|42619.1|42599.1|42629.7|42609.7|42616.6|42596.6|5
1726708040000|2024-09-19 01:07:20|42617.2|42597.2|42624.7|42604.7|42627.2|42607.2|42617.2|42597.2|3
1726708050000|2024-09-19 01:07:30|42622.8|42602.8|42619.7|42599.7|42624.1|42604.1|42619.1|42599.1|22
1726708060000|2024-09-19 01:07:40|42617.8|42597.8|42599.7|42579.7|42617.8|42597.8|42597.2|42577.2|36
1726708070000|2024-09-19 01:07:50|42601.6|42581.6|42592.2|42572.2|42606.6|42586.6|42592.2|42572.2|19
1726708080000|2024-09-19 01:08:00|42590.3|42570.3|42604.7|42584.7|42610.3|42590.3|42590.3|42570.3|30
1726708090000|2024-09-19 01:08:10|42602.8|42582.8|42594.1|42574.1|42602.8|42582.8|42589.7|42569.7|7
1726708100000|2024-09-19 01:08:20|42589.7|42569.7|42594.7|42574.7|42597.2|42577.2|42589.7|42569.7|9
1726708110000|2024-09-19 01:08:30|42597.2|42577.2|42601.6|42581.6|42601.6|42581.6|42590.3|42570.3|9
1726708120000|2024-09-19 01:08:40|42602.2|42582.2|42599.7|42579.7|42606.6|42586.6|42599.7|42579.7|14
1726708130000|2024-09-19 01:08:50|42601.6|42581.6|42599.1|42579.1|42601.6|42581.6|42595.3|42575.3|7
1726708140000|2024-09-19 01:09:00|42599.7|42579.7|42608.5|42588.5|42613.5|42593.5|42597.2|42577.2|7
1726708150000|2024-09-19 01:09:10|42606.6|42586.6|42597.2|42577.2|42607.2|42587.2|42597.2|42577.2|3
1726708160000|2024-09-19 01:09:20|42593.5|42573.5|42590.3|42570.3|42594.7|42574.7|42590.3|42570.3|1
1726708170000|2024-09-19 01:09:30|42592.2|42572.2|42596.6|42576.6|42597.2|42577.2|42590.3|42570.3|5
1726708180000|2024-09-19 01:09:40|42599.1|42579.1|42592.2|42572.2|42599.7|42579.7|42592.2|42572.2|4
1726708190000|2024-09-19 01:09:50|42587.8|42567.8|42584.1|42564.1|42587.8|42567.8|42582.2|42562.2|14
1726708200000|2024-09-19 01:10:00|42580.3|42560.3|42584.7|42564.7|42588.5|42568.5|42579.7|42559.7|19
1726708210000|2024-09-19 01:10:10|42584.1|42564.1|42574.7|42554.7|42584.1|42564.1|42567.2|42547.2|20
1726708220000|2024-09-19 01:10:20|42575.3|42555.3|42581.6|42561.6|42581.6|42561.6|42574.1|42554.1|5
1726708230000|2024-09-19 01:10:30|42582.2|42562.2|42574.7|42554.7|42582.2|42562.2|42572.2|42552.2|9
1726708240000|2024-09-19 01:10:40|42577.2|42557.2|42599.1|42579.1|42599.1|42579.1|42577.2|42557.2|6
1726708250000|2024-09-19 01:10:50|42594.7|42574.7|42599.7|42579.7|42604.1|42584.1|42594.7|42574.7|6
1726708260000|2024-09-19 01:11:00|42602.2|42582.2|42599.7|42579.7|42609.7|42589.7|42599.7|42579.7|9
1726708270000|2024-09-19 01:11:10|42601.6|42581.6|42589.7|42569.7|42601.6|42581.6|42589.7|42569.7|8
1726708280000|2024-09-19 01:11:20|42584.7|42564.7|42575.3|42555.3|42584.7|42564.7|42575.3|42555.3|5
1726708290000|2024-09-19 01:11:30|42574.7|42554.7|42577.8|42557.8|42582.2|42562.2|42574.7|42554.7|8
1726708300000|2024-09-19 01:11:40|42579.7|42559.7|42584.1|42564.1|42584.1|42564.1|42577.2|42557.2|5
1726708310000|2024-09-19 01:11:50|42580.3|42560.3|42587.8|42567.8|42587.8|42567.8|42580.3|42560.3|0
1726708320000|2024-09-19 01:12:00|42587.2|42567.2|42574.7|42554.7|42588.5|42568.5|42574.7|42554.7|2
1726708330000|2024-09-19 01:12:10|42572.2|42552.2|42564.1|42544.1|42574.7|42554.7|42564.1|42544.1|7
1726708340000|2024-09-19 01:12:20|42564.7|42544.7|42569.7|42549.7|42574.7|42554.7|42564.7|42544.7|21
1726708350000|2024-09-19 01:12:30|42569.1|42549.1|42569.7|42549.7|42572.2|42552.2|42567.8|42547.8|21
1726708360000|2024-09-19 01:12:40|42567.8|42547.8|42574.7|42554.7|42579.1|42559.1|42567.8|42547.8|5
1726708370000|2024-09-19 01:12:50|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|42572.2|42552.2|3
1726708380000|2024-09-19 01:13:00|42574.7|42554.7|42565.3|42545.3|42574.7|42554.7|42565.3|42545.3|8
1726708390000|2024-09-19 01:13:10|42566.6|42546.6|42567.8|42547.8|42569.7|42549.7|42560.3|42540.3|8
1726708400000|2024-09-19 01:13:20|42565.3|42545.3|42570.3|42550.3|42574.7|42554.7|42564.7|42544.7|2
1726708410000|2024-09-19 01:13:30|42569.7|42549.7|42569.7|42549.7|42572.2|42552.2|42567.2|42547.2|4
1726708420000|2024-09-19 01:13:40|42567.8|42547.8|42569.7|42549.7|42572.2|42552.2|42565.3|42545.3|8
1726708430000|2024-09-19 01:13:50|42570.3|42550.3|42569.1|42549.1|42572.2|42552.2|42567.2|42547.2|0
1726708440000|2024-09-19 01:14:00|42567.2|42547.2|42574.7|42554.7|42577.2|42557.2|42567.2|42547.2|18
1726708450000|2024-09-19 01:14:10|42574.1|42554.1|42570.3|42550.3|42574.7|42554.7|42569.7|42549.7|3
1726708460000|2024-09-19 01:14:20|42569.7|42549.7|42576|42556|42576.6|42556.6|42569.1|42549.1|13
1726708470000|2024-09-19 01:14:30|42577.2|42557.2|42587.2|42567.2|42589.1|42569.1|42577.2|42557.2|11
1726708480000|2024-09-19 01:14:40|42584.7|42564.7|42591.6|42571.6|42591.6|42571.6|42584.7|42564.7|5
1726708490000|2024-09-19 01:14:50|42592.2|42572.2|42597.2|42577.2|42597.2|42577.2|42592.2|42572.2|14
1726708500000|2024-09-19 01:15:00|42595.3|42575.3|42594.7|42574.7|42599.7|42579.7|42584.7|42564.7|20
1726708510000|2024-09-19 01:15:10|42592.8|42572.8|42582.2|42562.2|42592.8|42572.8|42582.2|42562.2|10
1726708520000|2024-09-19 01:15:20|42584.1|42564.1|42579.7|42559.7|42584.1|42564.1|42579.7|42559.7|1
1726708530000|2024-09-19 01:15:30|42584.1|42564.1|42599.7|42579.7|42606.6|42586.6|42584.1|42564.1|12
1726708540000|2024-09-19 01:15:40|42597.9|42577.9|42602.2|42582.2|42602.2|42582.2|42597.2|42577.2|32
1726708550000|2024-09-19 01:15:50|42600.4|42580.4|42612.2|42592.2|42612.2|42592.2|42599.7|42579.7|4
1726708560000|2024-09-19 01:16:00|42614.1|42594.1|42587.2|42567.2|42614.7|42594.7|42587.2|42567.2|23
1726708570000|2024-09-19 01:16:10|42589.1|42569.1|42594.1|42574.1|42594.1|42574.1|42587.2|42567.2|9
1726708580000|2024-09-19 01:16:20|42592.2|42572.2|42577.2|42557.2|42594.1|42574.1|42577.2|42557.2|14
1726708590000|2024-09-19 01:16:30|42574.7|42554.7|42574.1|42554.1|42574.7|42554.7|42574.1|42554.1|0
1726708600000|2024-09-19 01:16:40|42574.7|42554.7|42589.1|42569.1|42589.1|42569.1|42574.7|42554.7|6
1726708610000|2024-09-19 01:16:50|42589.7|42569.7|42599.1|42579.1|42599.1|42579.1|42586|42566|4
1726708620000|2024-09-19 01:17:00|42595.4|42575.4|42597.2|42577.2|42598.5|42578.5|42594.1|42574.1|1
1726708630000|2024-09-19 01:17:10|42596.6|42576.6|42594.1|42574.1|42596.6|42576.6|42589.7|42569.7|4
1726708640000|2024-09-19 01:17:20|42590.4|42570.4|42587.2|42567.2|42599.7|42579.7|42584.1|42564.1|23
1726708650000|2024-09-19 01:17:30|42584.7|42564.7|42587.2|42567.2|42587.2|42567.2|42582.2|42562.2|4
1726708660000|2024-09-19 01:17:40|42589.1|42569.1|42589.7|42569.7|42591.6|42571.6|42586|42566|8
1726708670000|2024-09-19 01:17:50|42592.2|42572.2|42596.6|42576.6|42596.6|42576.6|42589.7|42569.7|4
1726708680000|2024-09-19 01:18:00|42597.2|42577.2|42596|42576|42597.2|42577.2|42589.1|42569.1|8
1726708690000|2024-09-19 01:18:10|42597.8|42577.8|42602.2|42582.2|42602.8|42582.8|42597.8|42577.8|3
1726708700000|2024-09-19 01:18:20|42602.8|42582.8|42607.2|42587.2|42607.2|42587.2|42602.2|42582.2|3
1726708710000|2024-09-19 01:18:30|42606.6|42586.6|42606.6|42586.6|42607.2|42587.2|42602.2|42582.2|3
1726708720000|2024-09-19 01:18:40|42607.2|42587.2|42596.6|42576.6|42607.2|42587.2|42596.6|42576.6|2
1726708730000|2024-09-19 01:18:50|42597.2|42577.2|42599.7|42579.7|42599.7|42579.7|42594.7|42574.7|5
1726708740000|2024-09-19 01:19:00|42597.9|42577.9|42606.6|42586.6|42606.6|42586.6|42597.2|42577.2|2
1726708750000|2024-09-19 01:19:10|42606|42586|42609.7|42589.7|42609.7|42589.7|42602.2|42582.2|1
1726708760000|2024-09-19 01:19:20|42607.9|42587.9|42604.7|42584.7|42609.7|42589.7|42604.7|42584.7|0
1726708770000|2024-09-19 01:19:30|42604.1|42584.1|42599.7|42579.7|42604.1|42584.1|42597.2|42577.2|3
1726708780000|2024-09-19 01:19:40|42597.9|42577.9|42599.7|42579.7|42599.7|42579.7|42596.6|42576.6|2
1726708790000|2024-09-19 01:19:50|42601.6|42581.6|42599.7|42579.7|42604.1|42584.1|42599.7|42579.7|4
1726708800000|2024-09-19 01:20:00|42597.9|42577.9|42599.7|42579.7|42599.7|42579.7|42597.2|42577.2|16
1726708810000|2024-09-19 01:20:10|42601.6|42581.6|42607.9|42587.9|42607.9|42587.9|42601.6|42581.6|1
1726708820000|2024-09-19 01:20:20|42609.7|42589.7|42615.4|42595.4|42615.4|42595.4|42609.7|42589.7|2
1726708830000|2024-09-19 01:20:30|42612.9|42592.9|42601|42581|42612.9|42592.9|42601|42581|6
1726708840000|2024-09-19 01:20:40|42599.1|42579.1|42598.5|42578.5|42601|42581|42598.5|42578.5|1
1726708850000|2024-09-19 01:20:50|42600.4|42580.4|42598.5|42578.5|42600.4|42580.4|42597.9|42577.9|13
1726708860000|2024-09-19 01:21:00|42597.9|42577.9|42600.4|42580.4|42600.4|42580.4|42596|42576|19
1726708870000|2024-09-19 01:21:10|42601|42581|42602.9|42582.9|42602.9|42582.9|42601|42581|7
1726708880000|2024-09-19 01:21:20|42607.2|42587.2|42608.5|42588.5|42608.5|42588.5|42607.2|42587.2|1
1726708890000|2024-09-19 01:21:30|42610.4|42590.4|42617.2|42597.2|42617.2|42597.2|42610.4|42590.4|4
1726708900000|2024-09-19 01:21:40|42615.4|42595.4|42609.1|42589.1|42617.2|42597.2|42609.1|42589.1|3
1726708910000|2024-09-19 01:21:50|42607.9|42587.9|42602.9|42582.9|42610.4|42590.4|42602.9|42582.9|4
1726708920000|2024-09-19 01:22:00|42601|42581|42590.4|42570.4|42601|42581|42587.2|42567.2|18
1726708930000|2024-09-19 01:22:10|42591|42571|42601|42581|42601|42581|42591|42571|1
1726708940000|2024-09-19 01:22:20|42599.1|42579.1|42598.5|42578.5|42601|42581|42596|42576|32
1726708950000|2024-09-19 01:22:30|42600.4|42580.4|42616|42596|42616|42596|42600.4|42580.4|9
1726708960000|2024-09-19 01:22:40|42621|42601|42623.5|42603.5|42626|42606|42620.4|42600.4|14
1726708970000|2024-09-19 01:22:50|42627.9|42607.9|42626|42606|42627.9|42607.9|42621|42601|14
1726708980000|2024-09-19 01:23:00|42623.5|42603.5|42651|42631|42651|42631|42623.5|42603.5|24
1726708990000|2024-09-19 01:23:10|42653.5|42633.5|42652.9|42632.9|42653.5|42633.5|42648.5|42628.5|8
1726709000000|2024-09-19 01:23:20|42653.5|42633.5|42651|42631|42653.5|42633.5|42649.1|42629.1|8
1726709010000|2024-09-19 01:23:30|42648.5|42628.5|42642.9|42622.9|42648.5|42628.5|42642.9|42622.9|2
1726709020000|2024-09-19 01:23:40|42643.5|42623.5|42646|42626|42647.9|42627.9|42641|42621|0
1726709030000|2024-09-19 01:23:50|42648.5|42628.5|42644.1|42624.1|42650.4|42630.4|42644.1|42624.1|1
1726709040000|2024-09-19 01:24:00|42643.5|42623.5|42647.9|42627.9|42647.9|42627.9|42636|42616|2
1726709050000|2024-09-19 01:24:10|42650.4|42630.4|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|2
1726709060000|2024-09-19 01:24:20|42651|42631|42658.5|42638.5|42658.5|42638.5|42651|42631|2
1726709070000|2024-09-19 01:24:30|42656|42636|42658.5|42638.5|42661|42641|42656|42636|11
1726709080000|2024-09-19 01:24:40|42660.4|42640.4|42656|42636|42660.4|42640.4|42656|42636|9
1726709090000|2024-09-19 01:24:50|42653.5|42633.5|42649.1|42629.1|42653.5|42633.5|42649.1|42629.1|8
1726709100000|2024-09-19 01:25:00|42647.9|42627.9|42657.9|42637.9|42657.9|42637.9|42646|42626|1
1726709110000|2024-09-19 01:25:10|42660.4|42640.4|42666|42646|42668.5|42648.5|42657.9|42637.9|6
1726709120000|2024-09-19 01:25:20|42663.5|42643.5|42656.6|42636.6|42663.5|42643.5|42656.6|42636.6|7
1726709130000|2024-09-19 01:25:30|42656|42636|42657.9|42637.9|42658.5|42638.5|42656|42636|0
1726709140000|2024-09-19 01:25:40|42661|42641|42666|42646|42667.9|42647.9|42657.9|42637.9|4
1726709150000|2024-09-19 01:25:50|42668.5|42648.5|42671|42651|42671|42651|42667.9|42647.9|1
1726709160000|2024-09-19 01:26:00|42669.1|42649.1|42662.9|42642.9|42669.1|42649.1|42662.9|42642.9|0
1726709170000|2024-09-19 01:26:10|42666|42646|42653.5|42633.5|42666|42646|42653.5|42633.5|8
1726709180000|2024-09-19 01:26:20|42652.9|42632.9|42648.5|42628.5|42656|42636|42648.5|42628.5|5
1726709190000|2024-09-19 01:26:30|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42646|42626|1
1726709200000|2024-09-19 01:26:40|42646|42626|42647.9|42627.9|42647.9|42627.9|42641|42621|4
1726709210000|2024-09-19 01:26:50|42646|42626|42643.5|42623.5|42647.9|42627.9|42643.5|42623.5|0
1726709220000|2024-09-19 01:27:00|42641.6|42621.6|42636|42616|42643.5|42623.5|42633.5|42613.5|4
1726709230000|2024-09-19 01:27:10|42637.9|42617.9|42632.9|42612.9|42638.5|42618.5|42632.9|42612.9|0
1726709240000|2024-09-19 01:27:20|42632.2|42612.2|42627.9|42607.9|42632.9|42612.9|42627.9|42607.9|4
1726709250000|2024-09-19 01:27:30|42628.5|42608.5|42641|42621|42642.9|42622.9|42628.5|42608.5|2
1726709260000|2024-09-19 01:27:40|42642.9|42622.9|42641|42621|42642.9|42622.9|42641|42621|2
1726709270000|2024-09-19 01:27:50|42638.5|42618.5|42642.9|42622.9|42642.9|42622.9|42638.5|42618.5|0
1726709280000|2024-09-19 01:28:00|42641|42621|42631|42611|42641|42621|42624.8|42604.8|5
1726709290000|2024-09-19 01:28:10|42627.9|42607.9|42627.9|42607.9|42630.4|42610.4|42624.1|42604.1|2
1726709300000|2024-09-19 01:28:20|42628.5|42608.5|42633.5|42613.5|42633.5|42613.5|42627.9|42607.9|0
1726709310000|2024-09-19 01:28:30|42634.1|42614.1|42644.1|42624.1|42647.9|42627.9|42634.1|42614.1|0
1726709320000|2024-09-19 01:28:40|42643.5|42623.5|42637.9|42617.9|42648.5|42628.5|42637.9|42617.9|0
1726709330000|2024-09-19 01:28:50|42641.6|42621.6|42642.9|42622.9|42643.5|42623.5|42637.9|42617.9|0
1726709340000|2024-09-19 01:29:00|42645.4|42625.4|42651|42631|42652.9|42632.9|42643.5|42623.5|1
1726709350000|2024-09-19 01:29:10|42647.9|42627.9|42652.9|42632.9|42652.9|42632.9|42647.9|42627.9|2
1726709360000|2024-09-19 01:29:20|42653.5|42633.5|42651|42631|42653.5|42633.5|42651|42631|0
1726709370000|2024-09-19 01:29:30|42650.4|42630.4|42647.9|42627.9|42652.9|42632.9|42647.9|42627.9|1
1726709380000|2024-09-19 01:29:40|42648.5|42628.5|42651|42631|42651|42631|42647.9|42627.9|3
1726709390000|2024-09-19 01:29:50|42648.5|42628.5|42646|42626|42652.9|42632.9|42646|42626|5
1726709400000|2024-09-19 01:30:00|42647.9|42627.9|42668.5|42648.5|42672.9|42652.9|42646.6|42626.6|23
1726709410000|2024-09-19 01:30:10|42667.9|42647.9|42651|42631|42667.9|42647.9|42648.5|42628.5|9
1726709420000|2024-09-19 01:30:20|42649.1|42629.1|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|3
1726709430000|2024-09-19 01:30:30|42650.4|42630.4|42653.5|42633.5|42660.4|42640.4|42646|42626|4
1726709440000|2024-09-19 01:30:40|42651.6|42631.6|42651|42631|42657.9|42637.9|42651|42631|1
1726709450000|2024-09-19 01:30:50|42652.9|42632.9|42648.5|42628.5|42653.5|42633.5|42648.5|42628.5|1
1726709460000|2024-09-19 01:31:00|42652.9|42632.9|42651|42631|42657.9|42637.9|42648.5|42628.5|2
1726709470000|2024-09-19 01:31:10|42652.9|42632.9|42653.5|42633.5|42653.5|42633.5|42648.5|42628.5|2
1726709480000|2024-09-19 01:31:20|42655.4|42635.4|42652.9|42632.9|42658.5|42638.5|42651|42631|3
1726709490000|2024-09-19 01:31:30|42653.5|42633.5|42647.9|42627.9|42653.5|42633.5|42643.5|42623.5|2
1726709500000|2024-09-19 01:31:40|42646|42626|42649.8|42629.8|42651|42631|42646|42626|3
1726709510000|2024-09-19 01:31:50|42650.4|42630.4|42642.9|42622.9|42650.4|42630.4|42641|42621|1
1726709520000|2024-09-19 01:32:00|42641|42621|42638.5|42618.5|42643.5|42623.5|42636|42616|3
1726709530000|2024-09-19 01:32:10|42640.4|42620.4|42642.9|42622.9|42646|42626|42638.5|42618.5|3
1726709540000|2024-09-19 01:32:20|42643.5|42623.5|42644.1|42624.1|42647.9|42627.9|42642.9|42622.9|1
1726709550000|2024-09-19 01:32:30|42643.5|42623.5|42643.5|42623.5|42647.9|42627.9|42642.9|42622.9|0
1726709560000|2024-09-19 01:32:40|42642.9|42622.9|42637.9|42617.9|42642.9|42622.9|42635.4|42615.4|0
1726709570000|2024-09-19 01:32:50|42635.4|42615.4|42611.6|42591.6|42635.4|42615.4|42611.6|42591.6|38
1726709580000|2024-09-19 01:33:00|42609.1|42589.1|42609.1|42589.1|42612.9|42592.9|42607.9|42587.9|28
1726709590000|2024-09-19 01:33:10|42608.5|42588.5|42603.5|42583.5|42611|42591|42603.5|42583.5|7
1726709600000|2024-09-19 01:33:20|42606|42586|42592.9|42572.9|42606|42586|42592.9|42572.9|38
1726709610000|2024-09-19 01:33:30|42592.3|42572.3|42577.9|42557.9|42592.3|42572.3|42577.9|42557.9|6
1726709620000|2024-09-19 01:33:40|42576|42556|42572.9|42552.9|42576|42556|42568.5|42548.5|18
1726709630000|2024-09-19 01:33:50|42571|42551|42563.5|42543.5|42572.9|42552.9|42559.8|42539.8|46
1726709640000|2024-09-19 01:34:00|42565.4|42545.4|42562.9|42542.9|42565.4|42545.4|42558.5|42538.5|11
1726709650000|2024-09-19 01:34:10|42559.1|42539.1|42562.9|42542.9|42563.5|42543.5|42559.1|42539.1|3
1726709660000|2024-09-19 01:34:20|42563.5|42543.5|42558.5|42538.5|42566|42546|42558.5|42538.5|6
1726709670000|2024-09-19 01:34:30|42562.9|42542.9|42572.9|42552.9|42573.5|42553.5|42562.9|42542.9|12
1726709680000|2024-09-19 01:34:40|42572.3|42552.3|42563.5|42543.5|42572.9|42552.9|42563.5|42543.5|0
1726709690000|2024-09-19 01:34:50|42566|42546|42572.3|42552.3|42574.8|42554.8|42563.5|42543.5|5
1726709700000|2024-09-19 01:35:00|42572.9|42552.9|42580.4|42560.4|42580.4|42560.4|42572.9|42552.9|11
1726709710000|2024-09-19 01:35:10|42578.5|42558.5|42578.5|42558.5|42582.9|42562.9|42578.5|42558.5|2
1726709720000|2024-09-19 01:35:20|42580.4|42560.4|42581|42561|42586|42566|42578.5|42558.5|6
1726709730000|2024-09-19 01:35:30|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42578.5|42558.5|1
1726709740000|2024-09-19 01:35:40|42581|42561|42587.9|42567.9|42587.9|42567.9|42581|42561|9
1726709750000|2024-09-19 01:35:50|42589.8|42569.8|42590.4|42570.4|42592.9|42572.9|42588.5|42568.5|9
1726709760000|2024-09-19 01:36:00|42588.5|42568.5|42588.5|42568.5|42591|42571|42587.9|42567.9|2
1726709770000|2024-09-19 01:36:10|42587.9|42567.9|42582.9|42562.9|42590.4|42570.4|42582.9|42562.9|8
1726709780000|2024-09-19 01:36:20|42583.5|42563.5|42577.9|42557.9|42583.5|42563.5|42576|42556|6
1726709790000|2024-09-19 01:36:30|42576|42556|42582.3|42562.3|42582.3|42562.3|42576|42556|1
1726709800000|2024-09-19 01:36:40|42582.9|42562.9|42589.2|42569.2|42592.9|42572.9|42582.9|42562.9|0
1726709810000|2024-09-19 01:36:50|42592.9|42572.9|42594.8|42574.8|42594.8|42574.8|42589.2|42569.2|0
1726709820000|2024-09-19 01:37:00|42595.4|42575.4|42608.5|42588.5|42611|42591|42595.4|42575.4|6
1726709830000|2024-09-19 01:37:10|42607.9|42587.9|42604.2|42584.2|42612.9|42592.9|42604.2|42584.2|1
1726709840000|2024-09-19 01:37:20|42603.5|42583.5|42598.5|42578.5|42603.5|42583.5|42598.5|42578.5|1
1726709850000|2024-09-19 01:37:30|42599.2|42579.2|42602.9|42582.9|42602.9|42582.9|42598.5|42578.5|2
1726709860000|2024-09-19 01:37:40|42599.2|42579.2|42602.9|42582.9|42602.9|42582.9|42598.5|42578.5|1
1726709870000|2024-09-19 01:37:50|42604.8|42584.8|42599.2|42579.2|42607.9|42587.9|42599.2|42579.2|7
1726709880000|2024-09-19 01:38:00|42597.3|42577.3|42602.9|42582.9|42606.7|42586.7|42597.3|42577.3|7
1726709890000|2024-09-19 01:38:10|42603.5|42583.5|42606|42586|42606|42586|42599.2|42579.2|0
1726709900000|2024-09-19 01:38:20|42604.2|42584.2|42599.2|42579.2|42607.9|42587.9|42599.2|42579.2|0
1726709910000|2024-09-19 01:38:30|42597.3|42577.3|42593.5|42573.5|42597.3|42577.3|42593.5|42573.5|1
1726709920000|2024-09-19 01:38:40|42596|42576|42597.9|42577.9|42597.9|42577.9|42591|42571|0
1726709930000|2024-09-19 01:38:50|42600.4|42580.4|42581.7|42561.7|42600.4|42580.4|42581.7|42561.7|2
1726709940000|2024-09-19 01:39:00|42583.5|42563.5|42592.9|42572.9|42597.3|42577.3|42583.5|42563.5|6
1726709950000|2024-09-19 01:39:10|42591|42571|42598.5|42578.5|42598.5|42578.5|42591|42571|2
1726709960000|2024-09-19 01:39:20|42597.9|42577.9|42598.5|42578.5|42601|42581|42597.9|42577.9|0
1726709970000|2024-09-19 01:39:30|42597.9|42577.9|42593.5|42573.5|42597.9|42577.9|42593.5|42573.5|2
1726709980000|2024-09-19 01:39:40|42591|42571|42576|42556|42591|42571|42576|42556|2
1726709990000|2024-09-19 01:39:50|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42564.8|42544.8|23
1726710000000|2024-09-19 01:40:00|42572.9|42552.9|42571|42551|42574.8|42554.8|42568.5|42548.5|1
1726710010000|2024-09-19 01:40:10|42572.9|42552.9|42571|42551|42574.8|42554.8|42568.5|42548.5|2
1726710020000|2024-09-19 01:40:20|42569.2|42549.2|42566|42546|42571|42551|42566|42546|2
1726710030000|2024-09-19 01:40:30|42567.9|42547.9|42563.5|42543.5|42567.9|42547.9|42563.5|42543.5|4
1726710040000|2024-09-19 01:40:40|42565.4|42545.4|42563.5|42543.5|42566|42546|42561|42541|1
1726710050000|2024-09-19 01:40:50|42562.9|42542.9|42566.7|42546.7|42566.7|42546.7|42562.9|42542.9|0
1726710060000|2024-09-19 01:41:00|42568.5|42548.5|42576|42556|42577.3|42557.3|42568.5|42548.5|2
1726710070000|2024-09-19 01:41:10|42575.4|42555.4|42575.4|42555.4|42577.9|42557.9|42575.4|42555.4|1
1726710080000|2024-09-19 01:41:20|42574.8|42554.8|42567.9|42547.9|42575.4|42555.4|42563.5|42543.5|3
1726710090000|2024-09-19 01:41:30|42568.5|42548.5|42562.3|42542.3|42568.5|42548.5|42562.3|42542.3|3
1726710100000|2024-09-19 01:41:40|42560.4|42540.4|42563.5|42543.5|42563.5|42543.5|42559.8|42539.8|19
1726710110000|2024-09-19 01:41:50|42566|42546|42568.5|42548.5|42572.9|42552.9|42564.2|42544.2|13
1726710120000|2024-09-19 01:42:00|42567.9|42547.9|42566|42546|42568.5|42548.5|42563.5|42543.5|2
1726710130000|2024-09-19 01:42:10|42565.4|42545.4|42560.4|42540.4|42565.4|42545.4|42560.4|42540.4|1
1726710140000|2024-09-19 01:42:20|42558.5|42538.5|42556|42536|42558.5|42538.5|42555.4|42535.4|2
1726710150000|2024-09-19 01:42:30|42555.4|42535.4|42555.4|42535.4|42555.4|42535.4|42554.8|42534.8|51
1726710160000|2024-09-19 01:42:40|42556|42536|42557.9|42537.9|42561.7|42541.7|42554.8|42534.8|8
1726710170000|2024-09-19 01:42:50|42559.8|42539.8|42560.4|42540.4|42560.4|42540.4|42559.8|42539.8|3
1726710180000|2024-09-19 01:43:00|42561|42541|42560.4|42540.4|42563.5|42543.5|42560.4|42540.4|3
1726710190000|2024-09-19 01:43:10|42559.8|42539.8|42563.5|42543.5|42563.5|42543.5|42559.8|42539.8|1
1726710200000|2024-09-19 01:43:20|42565.4|42545.4|42562.3|42542.3|42565.4|42545.4|42562.3|42542.3|1
1726710210000|2024-09-19 01:43:30|42560.4|42540.4|42557.3|42537.3|42560.4|42540.4|42557.3|42537.3|1
1726710220000|2024-09-19 01:43:40|42555.4|42535.4|42555.4|42535.4|42557.3|42537.3|42555.4|42535.4|0
1726710230000|2024-09-19 01:43:50|42554.8|42534.8|42557.3|42537.3|42557.9|42537.9|42554.8|42534.8|1
1726710240000|2024-09-19 01:44:00|42555.4|42535.4|42545.4|42525.4|42555.4|42535.4|42545.4|42525.4|31
1726710250000|2024-09-19 01:44:10|42548.5|42528.5|42549.2|42529.2|42549.8|42529.8|42548.5|42528.5|11
1726710260000|2024-09-19 01:44:20|42548.5|42528.5|42552.9|42532.9|42554.2|42534.2|42548.5|42528.5|7
1726710270000|2024-09-19 01:44:30|42551.1|42531.1|42561.1|42541.1|42561.1|42541.1|42551.1|42531.1|10
1726710280000|2024-09-19 01:44:40|42563.6|42543.6|42563.6|42543.6|42563.6|42543.6|42561.1|42541.1|2
1726710290000|2024-09-19 01:44:50|42559.2|42539.2|42556.1|42536.1|42559.2|42539.2|42556.1|42536.1|5
1726710300000|2024-09-19 01:45:00|42549.2|42529.2|42553.6|42533.6|42558.6|42538.6|42546.1|42526.1|10
1726710310000|2024-09-19 01:45:10|42551.7|42531.7|42556.1|42536.1|42558.6|42538.6|42551.1|42531.1|2
1726710320000|2024-09-19 01:45:20|42557.9|42537.9|42556.1|42536.1|42558.6|42538.6|42554.2|42534.2|0
1726710330000|2024-09-19 01:45:30|42558.6|42538.6|42559.2|42539.2|42559.2|42539.2|42554.2|42534.2|0
1726710340000|2024-09-19 01:45:40|42561.7|42541.7|42574.2|42554.2|42576.1|42556.1|42561.7|42541.7|7
1726710350000|2024-09-19 01:45:50|42576.1|42556.1|42588.6|42568.6|42589.2|42569.2|42574.2|42554.2|4
1726710360000|2024-09-19 01:46:00|42586.1|42566.1|42591.1|42571.1|42591.1|42571.1|42584.2|42564.2|1
1726710370000|2024-09-19 01:46:10|42589.2|42569.2|42581.1|42561.1|42589.2|42569.2|42581.1|42561.1|1
1726710380000|2024-09-19 01:46:20|42579.2|42559.2|42574.2|42554.2|42579.2|42559.2|42571.1|42551.1|0
1726710390000|2024-09-19 01:46:30|42571.7|42551.7|42573.6|42553.6|42577.9|42557.9|42571.1|42551.1|5
1726710400000|2024-09-19 01:46:40|42571.7|42551.7|42559.2|42539.2|42571.7|42551.7|42559.2|42539.2|2
1726710410000|2024-09-19 01:46:50|42557.3|42537.3|42551.1|42531.1|42557.3|42537.3|42551.1|42531.1|4
1726710420000|2024-09-19 01:47:00|42552.9|42532.9|42559.2|42539.2|42559.2|42539.2|42549.2|42529.2|7
1726710430000|2024-09-19 01:47:10|42559.8|42539.8|42564.2|42544.2|42564.2|42544.2|42559.8|42539.8|24
1726710440000|2024-09-19 01:47:20|42563.6|42543.6|42554.2|42534.2|42563.6|42543.6|42554.2|42534.2|0
1726710450000|2024-09-19 01:47:30|42553.6|42533.6|42553.6|42533.6|42554.2|42534.2|42553.6|42533.6|15
1726710460000|2024-09-19 01:47:40|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|42554.2|42534.2|2
1726710470000|2024-09-19 01:47:50|42551.7|42531.7|42549.8|42529.8|42551.7|42531.7|42549.8|42529.8|0
1726710480000|2024-09-19 01:48:00|42548.6|42528.6|42546.1|42526.1|42548.6|42528.6|42546.1|42526.1|4
1726710490000|2024-09-19 01:48:10|42543.6|42523.6|42542.9|42522.9|42543.6|42523.6|42542.9|42522.9|5
1726710500000|2024-09-19 01:48:20|42543.6|42523.6|42544.2|42524.2|42548.6|42528.6|42543.6|42523.6|8
1726710510000|2024-09-19 01:48:30|42541.1|42521.1|42545.4|42525.4|42546.1|42526.1|42539.2|42519.2|9
1726710520000|2024-09-19 01:48:40|42543.6|42523.6|42546.1|42526.1|42550.4|42530.4|42543.6|42523.6|12
1726710530000|2024-09-19 01:48:50|42544.2|42524.2|42548.6|42528.6|42549.2|42529.2|42544.2|42524.2|6
1726710540000|2024-09-19 01:49:00|42546.7|42526.7|42538.6|42518.6|42546.7|42526.7|42536.1|42516.1|15
1726710550000|2024-09-19 01:49:10|42539.2|42519.2|42528.6|42508.6|42539.2|42519.2|42528.6|42508.6|6
1726710560000|2024-09-19 01:49:20|42526.1|42506.1|42519.2|42499.2|42526.1|42506.1|42519.2|42499.2|10
1726710570000|2024-09-19 01:49:30|42518.6|42498.6|42518.6|42498.6|42518.6|42498.6|42516.1|42496.1|7
1726710580000|2024-09-19 01:49:40|42519.2|42499.2|42530.4|42510.4|42531.1|42511.1|42519.2|42499.2|5
1726710590000|2024-09-19 01:49:50|42531.1|42511.1|42528.6|42508.6|42531.1|42511.1|42528.6|42508.6|4
1726710600000|2024-09-19 01:50:00|42526.7|42506.7|42530.4|42510.4|42530.4|42510.4|42524.2|42504.2|11
1726710610000|2024-09-19 01:50:10|42528.6|42508.6|42536.1|42516.1|42536.1|42516.1|42527.9|42507.9|2
1726710620000|2024-09-19 01:50:20|42535.4|42515.4|42524.2|42504.2|42536.1|42516.1|42523.6|42503.6|8
1726710630000|2024-09-19 01:50:30|42526.1|42506.1|42528.6|42508.6|42528.6|42508.6|42524.2|42504.2|5
1726710640000|2024-09-19 01:50:40|42530.4|42510.4|42529.2|42509.2|42531.7|42511.7|42529.2|42509.2|2
1726710650000|2024-09-19 01:50:50|42531.1|42511.1|42532.9|42512.9|42532.9|42512.9|42528.6|42508.6|2
1726710660000|2024-09-19 01:51:00|42533.6|42513.6|42538.6|42518.6|42538.6|42518.6|42531.1|42511.1|5
1726710670000|2024-09-19 01:51:10|42540.4|42520.4|42546.1|42526.1|42546.1|42526.1|42540.4|42520.4|4
1726710680000|2024-09-19 01:51:20|42544.2|42524.2|42543.6|42523.6|42545.4|42525.4|42541.1|42521.1|2
1726710690000|2024-09-19 01:51:30|42541.1|42521.1|42539.2|42519.2|42545.4|42525.4|42539.2|42519.2|3
1726710700000|2024-09-19 01:51:40|42541.1|42521.1|42546.1|42526.1|42546.1|42526.1|42541.1|42521.1|5
1726710710000|2024-09-19 01:51:50|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|42548.6|42528.6|1
1726710720000|2024-09-19 01:52:00|42546.1|42526.1|42546.1|42526.1|42548.6|42528.6|42546.1|42526.1|5
1726710730000|2024-09-19 01:52:10|42543.6|42523.6|42539.8|42519.8|42544.2|42524.2|42539.8|42519.8|5
1726710740000|2024-09-19 01:52:20|42539.2|42519.2|42539.2|42519.2|42544.2|42524.2|42539.2|42519.2|10
1726710750000|2024-09-19 01:52:30|42541.1|42521.1|42544.2|42524.2|42546.1|42526.1|42539.2|42519.2|11
1726710760000|2024-09-19 01:52:40|42546.7|42526.7|42546.7|42526.7|42546.7|42526.7|42544.2|42524.2|1
1726710770000|2024-09-19 01:52:50|42544.8|42524.8|42544.2|42524.2|42546.7|42526.7|42544.2|42524.2|3
1726710780000|2024-09-19 01:53:00|42542.3|42522.3|42539.2|42519.2|42542.3|42522.3|42539.2|42519.2|4
1726710790000|2024-09-19 01:53:10|42542.3|42522.3|42539.2|42519.2|42542.3|42522.3|42539.2|42519.2|7
1726710800000|2024-09-19 01:53:20|42538.6|42518.6|42539.2|42519.2|42541.1|42521.1|42536.1|42516.1|3
1726710810000|2024-09-19 01:53:30|42541.1|42521.1|42554.2|42534.2|42554.2|42534.2|42541.1|42521.1|5
1726710820000|2024-09-19 01:53:40|42556.1|42536.1|42555.5|42535.5|42556.7|42536.7|42554.2|42534.2|34
1726710830000|2024-09-19 01:53:50|42554.2|42534.2|42555.5|42535.5|42556.1|42536.1|42552.3|42532.3|4
1726710840000|2024-09-19 01:54:00|42554.8|42534.8|42573|42553|42573|42553|42554.8|42534.8|14
1726710850000|2024-09-19 01:54:10|42578|42558|42585.5|42565.5|42590.5|42570.5|42578|42558|21
1726710860000|2024-09-19 01:54:20|42584.8|42564.8|42575.5|42555.5|42584.8|42564.8|42575.5|42555.5|5
1726710870000|2024-09-19 01:54:30|42577.3|42557.3|42585.5|42565.5|42585.5|42565.5|42577.3|42557.3|4
1726710880000|2024-09-19 01:54:40|42582.3|42562.3|42590.5|42570.5|42592.3|42572.3|42582.3|42562.3|7
1726710890000|2024-09-19 01:54:50|42592.3|42572.3|42587.3|42567.3|42594.8|42574.8|42587.3|42567.3|11
1726710900000|2024-09-19 01:55:00|42585.5|42565.5|42600.5|42580.5|42600.5|42580.5|42585.5|42565.5|6
1726710910000|2024-09-19 01:55:10|42599.8|42579.8|42602.3|42582.3|42602.3|42582.3|42598|42578|5
1726710920000|2024-09-19 01:55:20|42600.5|42580.5|42595.5|42575.5|42602.3|42582.3|42595.5|42575.5|3
1726710930000|2024-09-19 01:55:30|42593.6|42573.6|42595.5|42575.5|42597.3|42577.3|42590.5|42570.5|12
1726710940000|2024-09-19 01:55:40|42597.3|42577.3|42588|42568|42600.5|42580.5|42585.5|42565.5|2
1726710950000|2024-09-19 01:55:50|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1726710960000|2024-09-19 01:56:00|42590.5|42570.5|42582.3|42562.3|42590.5|42570.5|42582.3|42562.3|5
1726710970000|2024-09-19 01:56:10|42580.5|42560.5|42580.5|42560.5|42582.3|42562.3|42579.8|42559.8|7
1726710980000|2024-09-19 01:56:20|42582.3|42562.3|42578|42558|42582.3|42562.3|42578|42558|1
1726710990000|2024-09-19 01:56:30|42576.1|42556.1|42575.5|42555.5|42576.1|42556.1|42575.5|42555.5|3
1726711000000|2024-09-19 01:56:40|42577.3|42557.3|42580.5|42560.5|42584.8|42564.8|42577.3|42557.3|24
1726711010000|2024-09-19 01:56:50|42582.3|42562.3|42583|42563|42585.5|42565.5|42580.5|42560.5|6
1726711020000|2024-09-19 01:57:00|42582.3|42562.3|42598|42578|42598|42578|42582.3|42562.3|8
1726711030000|2024-09-19 01:57:10|42599.8|42579.8|42605.5|42585.5|42609.8|42589.8|42598|42578|17
1726711040000|2024-09-19 01:57:20|42607.3|42587.3|42614.8|42594.8|42622.3|42602.3|42607.3|42587.3|8
1726711050000|2024-09-19 01:57:30|42613|42593|42615.5|42595.5|42615.5|42595.5|42612.3|42592.3|30
1726711060000|2024-09-19 01:57:40|42613|42593|42610.5|42590.5|42613|42593|42610.5|42590.5|6
1726711070000|2024-09-19 01:57:50|42612.3|42592.3|42600.5|42580.5|42616.1|42596.1|42600.5|42580.5|22
1726711080000|2024-09-19 01:58:00|42602.3|42582.3|42615.5|42595.5|42618|42598|42602.3|42582.3|17
1726711090000|2024-09-19 01:58:10|42614.8|42594.8|42613|42593|42617.3|42597.3|42610.5|42590.5|19
1726711100000|2024-09-19 01:58:20|42615.5|42595.5|42613|42593|42617.3|42597.3|42610.5|42590.5|11
1726711110000|2024-09-19 01:58:30|42612.3|42592.3|42605.5|42585.5|42612.3|42592.3|42605.5|42585.5|14
1726711120000|2024-09-19 01:58:40|42607.3|42587.3|42612.3|42592.3|42612.3|42592.3|42607.3|42587.3|12
1726711130000|2024-09-19 01:58:50|42613|42593|42612.3|42592.3|42613|42593|42612.3|42592.3|6
1726711140000|2024-09-19 01:59:00|42617.3|42597.3|42610.5|42590.5|42619.2|42599.2|42610.5|42590.5|13
1726711150000|2024-09-19 01:59:10|42612.3|42592.3|42620.5|42600.5|42623|42603|42612.3|42592.3|5
1726711160000|2024-09-19 01:59:20|42618.6|42598.6|42624.8|42604.8|42624.8|42604.8|42616.1|42596.1|8
1726711170000|2024-09-19 01:59:30|42625.5|42605.5|42622.3|42602.3|42625.5|42605.5|42615.5|42595.5|9
1726711180000|2024-09-19 01:59:40|42624.2|42604.2|42624.2|42604.2|42627.3|42607.3|42617.3|42597.3|18
1726711190000|2024-09-19 01:59:50|42624.8|42604.8|42627.3|42607.3|42627.3|42607.3|42623.6|42603.6|6
1726711200000|2024-09-19 02:00:00|42628|42608|42639.2|42619.2|42639.9|42619.9|42627.3|42607.3|14
1726711210000|2024-09-19 02:00:10|42639.9|42619.9|42654.2|42634.2|42654.2|42634.2|42639.9|42619.9|20
1726711220000|2024-09-19 02:00:20|42652.4|42632.4|42639.9|42619.9|42652.4|42632.4|42638|42618|5
1726711230000|2024-09-19 02:00:30|42637.4|42617.4|42634.9|42614.9|42637.4|42617.4|42634.9|42614.9|5
1726711240000|2024-09-19 02:00:40|42632.4|42612.4|42634.9|42614.9|42634.9|42614.9|42629.9|42609.9|16
1726711250000|2024-09-19 02:00:50|42637.4|42617.4|42624.9|42604.9|42637.4|42617.4|42624.9|42604.9|2
1726711260000|2024-09-19 02:01:00|42625.5|42605.5|42632.4|42612.4|42633|42613|42621.7|42601.7|6
1726711270000|2024-09-19 02:01:10|42633|42613|42637.4|42617.4|42642.4|42622.4|42633|42613|3
1726711280000|2024-09-19 02:01:20|42635.5|42615.5|42644.9|42624.9|42644.9|42624.9|42635.5|42615.5|3
1726711290000|2024-09-19 02:01:30|42647.4|42627.4|42654.9|42634.9|42654.9|42634.9|42647.4|42627.4|1
1726711300000|2024-09-19 02:01:40|42656.7|42636.7|42664.9|42644.9|42667.4|42647.4|42656.7|42636.7|9
1726711310000|2024-09-19 02:01:50|42662.4|42642.4|42659.9|42639.9|42667.4|42647.4|42659.9|42639.9|6
1726711320000|2024-09-19 02:02:00|42658|42638|42652.4|42632.4|42659.9|42639.9|42649.9|42629.9|16
1726711330000|2024-09-19 02:02:10|42650.5|42630.5|42647.4|42627.4|42654.2|42634.2|42647.4|42627.4|7
1726711340000|2024-09-19 02:02:20|42644.9|42624.9|42644.9|42624.9|42645.5|42625.5|42641.1|42621.1|7
1726711350000|2024-09-19 02:02:30|42644.2|42624.2|42648|42628|42651.1|42631.1|42642.4|42622.4|3
1726711360000|2024-09-19 02:02:40|42647.4|42627.4|42648|42628|42649.9|42629.9|42644.9|42624.9|13
1726711370000|2024-09-19 02:02:50|42646.1|42626.1|42639.9|42619.9|42646.1|42626.1|42636.1|42616.1|2
1726711380000|2024-09-19 02:03:00|42640.5|42620.5|42652.4|42632.4|42652.4|42632.4|42640.5|42620.5|2
1726711390000|2024-09-19 02:03:10|42653|42633|42655.5|42635.5|42655.5|42635.5|42652.4|42632.4|5
1726711400000|2024-09-19 02:03:20|42657.4|42637.4|42672.4|42652.4|42672.4|42652.4|42657.4|42637.4|5
1726711410000|2024-09-19 02:03:30|42677.4|42657.4|42682.4|42662.4|42682.4|42662.4|42675.5|42655.5|12
1726711420000|2024-09-19 02:03:40|42684.9|42664.9|42692.4|42672.4|42694.9|42674.9|42684.9|42664.9|11
1726711430000|2024-09-19 02:03:50|42694.2|42674.2|42689.9|42669.9|42694.9|42674.9|42689.9|42669.9|9
1726711440000|2024-09-19 02:04:00|42685.5|42665.5|42687.4|42667.4|42687.4|42667.4|42679.9|42659.9|5
1726711450000|2024-09-19 02:04:10|42685.5|42665.5|42684.9|42664.9|42686.7|42666.7|42679.9|42659.9|1
1726711460000|2024-09-19 02:04:20|42682.4|42662.4|42692.4|42672.4|42692.4|42672.4|42682.4|42662.4|6
1726711470000|2024-09-19 02:04:30|42695.5|42675.5|42691.1|42671.1|42700.5|42680.5|42690.5|42670.5|15
1726711480000|2024-09-19 02:04:40|42690.5|42670.5|42687.4|42667.4|42694.9|42674.9|42687.4|42667.4|1
1726711490000|2024-09-19 02:04:50|42689.2|42669.2|42687.4|42667.4|42691.7|42671.7|42687.4|42667.4|15
1726711500000|2024-09-19 02:05:00|42685.5|42665.5|42674.9|42654.9|42692.4|42672.4|42672.4|42652.4|11
1726711510000|2024-09-19 02:05:10|42674.2|42654.2|42672.4|42652.4|42674.9|42654.9|42669.9|42649.9|3
1726711520000|2024-09-19 02:05:20|42674.2|42654.2|42674.9|42654.9|42674.9|42654.9|42669.9|42649.9|2
1726711530000|2024-09-19 02:05:30|42673|42653|42664.9|42644.9|42674.9|42654.9|42664.9|42644.9|6
1726711540000|2024-09-19 02:05:40|42665.5|42645.5|42663|42643|42667.4|42647.4|42662.4|42642.4|6
1726711550000|2024-09-19 02:05:50|42663.6|42643.6|42667.4|42647.4|42667.4|42647.4|42662.4|42642.4|10
1726711560000|2024-09-19 02:06:00|42666.7|42646.7|42665.5|42645.5|42669.9|42649.9|42664.9|42644.9|8
1726711570000|2024-09-19 02:06:10|42667.4|42647.4|42662.4|42642.4|42669.9|42649.9|42662.4|42642.4|16
1726711580000|2024-09-19 02:06:20|42659.9|42639.9|42657.4|42637.4|42659.9|42639.9|42657.4|42637.4|2
1726711590000|2024-09-19 02:06:30|42654.9|42634.9|42657.4|42637.4|42657.4|42637.4|42654.9|42634.9|5
1726711600000|2024-09-19 02:06:40|42654.9|42634.9|42652.4|42632.4|42657.4|42637.4|42649.9|42629.9|1
1726711610000|2024-09-19 02:06:50|42654.9|42634.9|42664.9|42644.9|42664.9|42644.9|42652.4|42632.4|8
1726711620000|2024-09-19 02:07:00|42663|42643|42657.4|42637.4|42663|42643|42652.4|42632.4|5
1726711630000|2024-09-19 02:07:10|42655.5|42635.5|42667.4|42647.4|42667.4|42647.4|42655.5|42635.5|1
1726711640000|2024-09-19 02:07:20|42669.2|42649.2|42674.2|42654.2|42674.2|42654.2|42669.2|42649.2|2
1726711650000|2024-09-19 02:07:30|42672.4|42652.4|42679.9|42659.9|42682.4|42662.4|42672.4|42652.4|16
1726711660000|2024-09-19 02:07:40|42682.4|42662.4|42686.7|42666.7|42689.9|42669.9|42682.4|42662.4|0
1726711670000|2024-09-19 02:07:50|42687.4|42667.4|42685.5|42665.5|42689.9|42669.9|42684.9|42664.9|3
1726711680000|2024-09-19 02:08:00|42684.9|42664.9|42674.9|42654.9|42684.9|42664.9|42674.9|42654.9|29
1726711690000|2024-09-19 02:08:10|42672.4|42652.4|42682.4|42662.4|42684.9|42664.9|42672.4|42652.4|3
1726711700000|2024-09-19 02:08:20|42684.2|42664.2|42687.4|42667.4|42687.4|42667.4|42682.4|42662.4|1
1726711710000|2024-09-19 02:08:30|42689.2|42669.2|42718|42698|42722.4|42702.4|42687.4|42667.4|21
1726711720000|2024-09-19 02:08:40|42717.4|42697.4|42709.9|42689.9|42717.4|42697.4|42708|42688|5
1726711730000|2024-09-19 02:08:50|42710.5|42690.5|42718|42698|42718|42698|42709.9|42689.9|6
1726711740000|2024-09-19 02:09:00|42717.4|42697.4|42747.4|42727.4|42747.4|42727.4|42717.4|42697.4|12
1726711750000|2024-09-19 02:09:10|42749.9|42729.9|42761.7|42741.7|42761.7|42741.7|42749.9|42729.9|27
1726711760000|2024-09-19 02:09:20|42760.5|42740.5|42762.4|42742.4|42762.4|42742.4|42757.4|42737.4|10
1726711770000|2024-09-19 02:09:30|42760.5|42740.5|42759.9|42739.9|42762.4|42742.4|42759.9|42739.9|12
1726711780000|2024-09-19 02:09:40|42757.4|42737.4|42747.4|42727.4|42757.4|42737.4|42747.4|42727.4|10
1726711790000|2024-09-19 02:09:50|42748|42728|42754.2|42734.2|42757.4|42737.4|42748|42728|1
1726711800000|2024-09-19 02:10:00|42754.9|42734.9|42744.9|42724.9|42756.7|42736.7|42742.4|42722.4|19
1726711810000|2024-09-19 02:10:10|42746.7|42726.7|42743|42723|42747.4|42727.4|42743|42723|1
1726711820000|2024-09-19 02:10:20|42740.5|42720.5|42749.2|42729.2|42749.2|42729.2|42738|42718|12
1726711830000|2024-09-19 02:10:30|42752.4|42732.4|42752.4|42732.4|42754.9|42734.9|42749.9|42729.9|4
1726711840000|2024-09-19 02:10:40|42749.9|42729.9|42750.5|42730.5|42750.5|42730.5|42743.6|42723.6|6
1726711850000|2024-09-19 02:10:50|42748|42728|42754.9|42734.9|42754.9|42734.9|42747.4|42727.4|5
1726711860000|2024-09-19 02:11:00|42758|42738|42759.9|42739.9|42762.4|42742.4|42754.9|42734.9|21
1726711870000|2024-09-19 02:11:10|42758|42738|42764.9|42744.9|42764.9|42744.9|42757.4|42737.4|14
1726711880000|2024-09-19 02:11:20|42766.7|42746.7|42784.9|42764.9|42784.9|42764.9|42766.7|42746.7|15
1726711890000|2024-09-19 02:11:30|42786.7|42766.7|42787.4|42767.4|42801.1|42781.1|42786.7|42766.7|72
1726711900000|2024-09-19 02:11:40|42786.1|42766.1|42769.2|42749.2|42786.7|42766.7|42769.2|42749.2|5
1726711910000|2024-09-19 02:11:50|42766.1|42746.1|42748.6|42728.6|42766.1|42746.1|42742.4|42722.4|120
1726711920000|2024-09-19 02:12:00|42748|42728|42729.3|42709.3|42753|42733|42729.3|42709.3|27
1726711930000|2024-09-19 02:12:10|42728|42708|42723.6|42703.6|42728|42708|42713|42693|44
1726711940000|2024-09-19 02:12:20|42723|42703|42716.1|42696.1|42723.6|42703.6|42716.1|42696.1|6
1726711950000|2024-09-19 02:12:30|42714.3|42694.3|42719.3|42699.3|42719.3|42699.3|42711.1|42691.1|42
1726711960000|2024-09-19 02:12:40|42718.6|42698.6|42718|42698|42718.6|42698.6|42718|42698|2
1726711970000|2024-09-19 02:12:50|42718.6|42698.6|42718.6|42698.6|42721.1|42701.1|42716.1|42696.1|2
1726711980000|2024-09-19 02:13:00|42721.1|42701.1|42728|42708|42732.4|42712.4|42718.6|42698.6|7
1726711990000|2024-09-19 02:13:10|42730.5|42710.5|42731.1|42711.1|42731.1|42711.1|42728|42708|1
1726712000000|2024-09-19 02:13:20|42733|42713|42728|42708|42733|42713|42728|42708|3
1726712010000|2024-09-19 02:13:30|42731.7|42711.7|42726.1|42706.1|42731.7|42711.7|42723.6|42703.6|2
1726712020000|2024-09-19 02:13:40|42723.6|42703.6|42723.6|42703.6|42728|42708|42723|42703|12
1726712030000|2024-09-19 02:13:50|42721.1|42701.1|42713|42693|42721.1|42701.1|42711.1|42691.1|1
1726712040000|2024-09-19 02:14:00|42713.6|42693.6|42716.1|42696.1|42718.6|42698.6|42713.6|42693.6|10
1726712050000|2024-09-19 02:14:10|42716.8|42696.8|42718.6|42698.6|42721.1|42701.1|42716.1|42696.1|7
1726712060000|2024-09-19 02:14:20|42720.5|42700.5|42733|42713|42736.7|42716.7|42720.5|42700.5|26
1726712070000|2024-09-19 02:14:30|42731.1|42711.1|42713.6|42693.6|42731.1|42711.1|42713.6|42693.6|8
1726712080000|2024-09-19 02:14:40|42716.1|42696.1|42711.1|42691.1|42718.6|42698.6|42708.6|42688.6|17
1726712090000|2024-09-19 02:14:50|42713|42693|42706.1|42686.1|42713|42693|42701.1|42681.1|14
1726712100000|2024-09-19 02:15:00|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42706.1|42686.1|27
1726712110000|2024-09-19 02:15:10|42709.3|42689.3|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|9
1726712120000|2024-09-19 02:15:20|42704.9|42684.9|42708.6|42688.6|42708.6|42688.6|42703.6|42683.6|31
1726712130000|2024-09-19 02:15:30|42711.1|42691.1|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|5
1726712140000|2024-09-19 02:15:40|42713|42693|42706.8|42686.8|42713.6|42693.6|42706.8|42686.8|11
1726712150000|2024-09-19 02:15:50|42709.3|42689.3|42709.3|42689.3|42709.3|42689.3|42706.1|42686.1|3
1726712160000|2024-09-19 02:16:00|42708.6|42688.6|42703.6|42683.6|42708.6|42688.6|42703|42683|5
1726712170000|2024-09-19 02:16:10|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.1|42681.1|0
1726712180000|2024-09-19 02:16:20|42703.6|42683.6|42703.6|42683.6|42704.3|42684.3|42701.8|42681.8|6
1726712190000|2024-09-19 02:16:30|42701.8|42681.8|42701.1|42681.1|42703.6|42683.6|42699.3|42679.3|2
1726712200000|2024-09-19 02:16:40|42703.6|42683.6|42699.3|42679.3|42703.6|42683.6|42699.3|42679.3|4
1726712210000|2024-09-19 02:16:50|42696.8|42676.8|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|0
1726712220000|2024-09-19 02:17:00|42698.6|42678.6|42710.5|42690.5|42710.5|42690.5|42698.6|42678.6|5
1726712230000|2024-09-19 02:17:10|42712.4|42692.4|42718.6|42698.6|42718.6|42698.6|42712.4|42692.4|3
1726712240000|2024-09-19 02:17:20|42716.1|42696.1|42718.6|42698.6|42718.6|42698.6|42716.1|42696.1|8
1726712250000|2024-09-19 02:17:30|42720.5|42700.5|42721.1|42701.1|42721.1|42701.1|42718.6|42698.6|7
1726712260000|2024-09-19 02:17:40|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|42723.6|42703.6|7
1726712270000|2024-09-19 02:17:50|42725.5|42705.5|42728|42708|42728|42708|42723.6|42703.6|3
1726712280000|2024-09-19 02:18:00|42728.6|42708.6|42746.1|42726.1|42746.1|42726.1|42728.6|42708.6|4
1726712290000|2024-09-19 02:18:10|42748|42728|42751.1|42731.1|42751.1|42731.1|42748|42728|1
1726712300000|2024-09-19 02:18:20|42750.5|42730.5|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|4
1726712310000|2024-09-19 02:18:30|42751.1|42731.1|42758|42738|42758|42738|42751.1|42731.1|3
1726712320000|2024-09-19 02:18:40|42758.6|42738.6|42770.5|42750.5|42770.5|42750.5|42758.6|42738.6|5
1726712330000|2024-09-19 02:18:50|42773|42753|42771.1|42751.1|42773.6|42753.6|42771.1|42751.1|3
1726712340000|2024-09-19 02:19:00|||||||||3
1726712350000|2024-09-19 02:19:10|42768.6|42748.6|42763.6|42743.6|42768.6|42748.6|42763.6|42743.6|6
1726712360000|2024-09-19 02:19:20|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|0
1726712370000|2024-09-19 02:19:30|42761.1|42741.1|42765.5|42745.5|42765.5|42745.5|42761.1|42741.1|2
1726712380000|2024-09-19 02:19:40|42764.3|42744.3|42761.1|42741.1|42764.3|42744.3|42761.1|42741.1|4
1726712390000|2024-09-19 02:19:50|42759.3|42739.3|42764.3|42744.3|42764.3|42744.3|42759.3|42739.3|17
1726712400000|2024-09-19 02:20:00|42768|42748|42773|42753|42773|42753|42768|42748|8
1726712410000|2024-09-19 02:20:10|42773.7|42753.7|42781.2|42761.2|42781.2|42761.2|42773.7|42753.7|14
1726712420000|2024-09-19 02:20:20|42778.7|42758.7|42778.7|42758.7|42783.7|42763.7|42778.7|42758.7|4
1726712430000|2024-09-19 02:20:30|42778|42758|42779.3|42759.3|42781.2|42761.2|42778|42758|3
1726712440000|2024-09-19 02:20:40|42778.7|42758.7|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|0
1726712450000|2024-09-19 02:20:50|42781.2|42761.2|42781.2|42761.2|42783.7|42763.7|42781.2|42761.2|8
1726712460000|2024-09-19 02:21:00|42783.7|42763.7|42786.2|42766.2|42786.2|42766.2|42781.2|42761.2|5
1726712470000|2024-09-19 02:21:10|42785.5|42765.5|42786.2|42766.2|42786.2|42766.2|42783.7|42763.7|0
1726712480000|2024-09-19 02:21:20|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|7
1726712490000|2024-09-19 02:21:30|42788.7|42768.7|42791.2|42771.2|42791.2|42771.2|42788.7|42768.7|0
1726712510000|2024-09-19 02:21:50|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42783.7|42763.7|4
1726712520000|2024-09-19 02:22:00|42786.8|42766.8|42793.7|42773.7|42796.2|42776.2|42786.8|42766.8|13
1726712530000|2024-09-19 02:22:10|42793|42773|42791.2|42771.2|42793.7|42773.7|42788.7|42768.7|2
1726712540000|2024-09-19 02:22:20|42790.5|42770.5|42786.8|42766.8|42790.5|42770.5|42786.8|42766.8|3
1726712550000|2024-09-19 02:22:30|42784.9|42764.9|42777.4|42757.4|42784.9|42764.9|42777.4|42757.4|0
1726712560000|2024-09-19 02:22:40|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|42783.7|42763.7|5
1726712570000|2024-09-19 02:22:50|42781.2|42761.2|42783.7|42763.7|42783.7|42763.7|42778.7|42758.7|5
1726712580000|2024-09-19 02:23:00|42780.5|42760.5|42785.5|42765.5|42785.5|42765.5|42780.5|42760.5|10
1726712590000|2024-09-19 02:23:10|42788|42768|42786.8|42766.8|42788|42768|42786.2|42766.2|2
1726712600000|2024-09-19 02:23:20|42788.7|42768.7|42783.7|42763.7|42789.3|42769.3|42783.7|42763.7|1
1726712610000|2024-09-19 02:23:30|42788|42768|42791.2|42771.2|42791.2|42771.2|42788|42768|9
1726712620000|2024-09-19 02:23:40|42793|42773|42793|42773|42793.7|42773.7|42791.2|42771.2|2
1726712630000|2024-09-19 02:23:50|42793.7|42773.7|42790.5|42770.5|42793.7|42773.7|42786.2|42766.2|41
1726712640000|2024-09-19 02:24:00|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42783|42763|14
1726712650000|2024-09-19 02:24:10|42790.5|42770.5|42793.7|42773.7|42793.7|42773.7|42790.5|42770.5|3
1726712660000|2024-09-19 02:24:20|42791.2|42771.2|42790.5|42770.5|42791.2|42771.2|42790.5|42770.5|2
1726712670000|2024-09-19 02:24:30|42788|42768|42788|42768|42788|42768|42788|42768|3
1726712680000|2024-09-19 02:24:40|42788.7|42768.7|42793.7|42773.7|42793.7|42773.7|42788.7|42768.7|5
1726712690000|2024-09-19 02:24:50|42794.3|42774.3|42798|42778|42798|42778|42794.3|42774.3|4
1726712700000|2024-09-19 02:25:00|42796.2|42776.2|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|0
1726712710000|2024-09-19 02:25:10|42798|42778|42796.2|42776.2|42798|42778|42796.2|42776.2|7
1726712720000|2024-09-19 02:25:20|42798|42778|42800.5|42780.5|42800.5|42780.5|42798|42778|2
1726712730000|2024-09-19 02:25:30|42798|42778|42801.2|42781.2|42801.2|42781.2|42796.2|42776.2|6
1726712740000|2024-09-19 02:25:40|42803|42783|42806.2|42786.2|42806.2|42786.2|42803|42783|1
1726712750000|2024-09-19 02:25:50|42804.3|42784.3|42803.7|42783.7|42804.3|42784.3|42803.7|42783.7|1
1726712760000|2024-09-19 02:26:00|42805.5|42785.5|42805.5|42785.5|42806.2|42786.2|42801.2|42781.2|7
1726712770000|2024-09-19 02:26:10|42810.5|42790.5|42818|42798|42818.7|42798.7|42810.5|42790.5|6
1726712780000|2024-09-19 02:26:20|42816.2|42796.2|42813.7|42793.7|42816.2|42796.2|42813.7|42793.7|1
1726712790000|2024-09-19 02:26:30|42813|42793|42816.2|42796.2|42816.2|42796.2|42809.3|42789.3|5
1726712800000|2024-09-19 02:26:40|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|2
1726712810000|2024-09-19 02:26:50|42818.7|42798.7|42820.5|42800.5|42820.5|42800.5|42818.7|42798.7|2
1726712820000|2024-09-19 02:27:00|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42816.2|42796.2|13
1726712830000|2024-09-19 02:27:10|42816.8|42796.8|42813|42793|42816.8|42796.8|42813|42793|2
1726712840000|2024-09-19 02:27:20|42811.2|42791.2|42806.2|42786.2|42811.2|42791.2|42806.2|42786.2|2
1726712850000|2024-09-19 02:27:30|42808|42788|42809.3|42789.3|42813|42793|42808|42788|6
1726712860000|2024-09-19 02:27:40|42808.7|42788.7|42816.2|42796.2|42818.7|42798.7|42808.7|42788.7|1
1726712870000|2024-09-19 02:27:50|42818.7|42798.7|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|10
1726712880000|2024-09-19 02:28:00|42813.7|42793.7|42808|42788|42813.7|42793.7|42808|42788|1
1726712890000|2024-09-19 02:28:10|42806.2|42786.2|42806.2|42786.2|42808|42788|42804.9|42784.9|1
1726712900000|2024-09-19 02:28:20|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|42803.7|42783.7|0
1726712910000|2024-09-19 02:28:30|42801.8|42781.8|42806.2|42786.2|42806.2|42786.2|42801.8|42781.8|0
1726712920000|2024-09-19 02:28:40|42803.7|42783.7|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|0
1726712930000|2024-09-19 02:28:50|42803|42783|42801.2|42781.2|42803|42783|42800.5|42780.5|3
1726712950000|2024-09-19 02:29:10|42803.7|42783.7|42808.7|42788.7|42808.7|42788.7|42803.7|42783.7|2
1726712960000|2024-09-19 02:29:20|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|42811.2|42791.2|0
1726712970000|2024-09-19 02:29:30|42808|42788|42808|42788|42808|42788|42808|42788|0
1726712990000|2024-09-19 02:29:50|42808.7|42788.7|42816.2|42796.2|42816.2|42796.2|42808.7|42788.7|3
1726713000000|2024-09-19 02:30:00|42817.4|42797.4|42847.4|42827.4|42852.4|42832.4|42817.4|42797.4|36
1726713010000|2024-09-19 02:30:10|42849.9|42829.9|42847.4|42827.4|42854.9|42834.9|42847.4|42827.4|11
1726713020000|2024-09-19 02:30:20|42845.6|42825.6|42843.7|42823.7|42847.4|42827.4|42842.4|42822.4|2
1726713030000|2024-09-19 02:30:30|42843.1|42823.1|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|4
1726713040000|2024-09-19 02:30:40|42849.9|42829.9|42847.4|42827.4|42852.4|42832.4|42847.4|42827.4|7
1726713050000|2024-09-19 02:30:50|42848.1|42828.1|42848.1|42828.1|42852.4|42832.4|42845.6|42825.6|2
1726713060000|2024-09-19 02:31:00|42849.9|42829.9|42845.6|42825.6|42854.9|42834.9|42845.6|42825.6|23
1726713070000|2024-09-19 02:31:10|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42842.4|42822.4|4
1726713080000|2024-09-19 02:31:20|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42837.4|42817.4|3
1726713090000|2024-09-19 02:31:30|42845.6|42825.6|42856.8|42836.8|42856.8|42836.8|42844.9|42824.9|8
1726713100000|2024-09-19 02:31:40|42857.4|42837.4|42848.1|42828.1|42859.9|42839.9|42847.4|42827.4|21
1726713110000|2024-09-19 02:31:50|42849.9|42829.9|42847.4|42827.4|42849.9|42829.9|42847.4|42827.4|3
1726713120000|2024-09-19 02:32:00|42849.3|42829.3|42835.6|42815.6|42851.8|42831.8|42835.6|42815.6|11
1726713130000|2024-09-19 02:32:10|42834.9|42814.9|42839.9|42819.9|42843.7|42823.7|42834.9|42814.9|9
1726713140000|2024-09-19 02:32:20|42838.1|42818.1|42825.6|42805.6|42838.1|42818.1|42825.6|42805.6|14
1726713150000|2024-09-19 02:32:30|42823.7|42803.7|42821.2|42801.2|42823.7|42803.7|42821.2|42801.2|2
1726713160000|2024-09-19 02:32:40|42823.7|42803.7|42836.8|42816.8|42836.8|42816.8|42823.7|42803.7|3
1726713170000|2024-09-19 02:32:50|42835|42815|42835.6|42815.6|42840.6|42820.6|42833.7|42813.7|2
1726713180000|2024-09-19 02:33:00|42838.7|42818.7|42825.6|42805.6|42838.7|42818.7|42825.6|42805.6|30
1726713190000|2024-09-19 02:33:10|42827.4|42807.4|42824.3|42804.3|42827.4|42807.4|42824.3|42804.3|1
1726713200000|2024-09-19 02:33:20|42826.2|42806.2|42826.2|42806.2|42828.7|42808.7|42826.2|42806.2|0
1726713210000|2024-09-19 02:33:30|42824.3|42804.3|42818.7|42798.7|42824.3|42804.3|42818.7|42798.7|1
1726713220000|2024-09-19 02:33:40|42820.6|42800.6|42821.2|42801.2|42821.2|42801.2|42818.7|42798.7|15
1726713230000|2024-09-19 02:33:50|42823.1|42803.1|42829.3|42809.3|42829.3|42809.3|42821.2|42801.2|2
1726713240000|2024-09-19 02:34:00|42829.9|42809.9|42831.8|42811.8|42838.7|42818.7|42829.9|42809.9|3
1726713250000|2024-09-19 02:34:10|42829.9|42809.9|42834.9|42814.9|42834.9|42814.9|42829.3|42809.3|2
1726713260000|2024-09-19 02:34:20|42834.3|42814.3|42833.7|42813.7|42836.8|42816.8|42833.7|42813.7|4
1726713270000|2024-09-19 02:34:30|42836.2|42816.2|42834.9|42814.9|42839.3|42819.3|42834.9|42814.9|2
1726713280000|2024-09-19 02:34:40|42836.8|42816.8|42831.8|42811.8|42836.8|42816.8|42831.8|42811.8|4
1726713290000|2024-09-19 02:34:50|42833.7|42813.7|42831.8|42811.8|42833.7|42813.7|42831.2|42811.2|2
1726713300000|2024-09-19 02:35:00|42833.7|42813.7|42834.3|42814.3|42839.3|42819.3|42833.7|42813.7|4
1726713310000|2024-09-19 02:35:10|42836.2|42816.2|42847.4|42827.4|42847.4|42827.4|42836.2|42816.2|0
1726713320000|2024-09-19 02:35:20|42848.1|42828.1|42853.1|42833.1|42854.9|42834.9|42842.5|42822.5|10
1726713330000|2024-09-19 02:35:30|42855.6|42835.6|42855.6|42835.6|42860.6|42840.6|42855.6|42835.6|6
1726713340000|2024-09-19 02:35:40|42853.1|42833.1|42856.8|42836.8|42860.6|42840.6|42853.1|42833.1|61
1726713350000|2024-09-19 02:35:50|42858.7|42838.7|42845.6|42825.6|42858.7|42838.7|42845.6|42825.6|0
1726713360000|2024-09-19 02:36:00|42844.9|42824.9|42853.1|42833.1|42853.1|42833.1|42839.9|42819.9|5
1726713370000|2024-09-19 02:36:10|42852.4|42832.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|7
1726713380000|2024-09-19 02:36:20|42850.6|42830.6|42848.1|42828.1|42855.6|42835.6|42848.1|42828.1|5
1726713390000|2024-09-19 02:36:30|42849.9|42829.9|42857.4|42837.4|42857.4|42837.4|42847.4|42827.4|20
1726713400000|2024-09-19 02:36:40|42859.3|42839.3|42853.7|42833.7|42862.4|42842.4|42853.7|42833.7|15
1726713410000|2024-09-19 02:36:50|42853.1|42833.1|42848.1|42828.1|42853.1|42833.1|42848.1|42828.1|2
1726713420000|2024-09-19 02:37:00|42846.2|42826.2|42842.4|42822.4|42848.7|42828.7|42838.1|42818.1|6
1726713430000|2024-09-19 02:37:10|42840.6|42820.6|42845.6|42825.6|42845.6|42825.6|42840.6|42820.6|3
1726713440000|2024-09-19 02:37:20|42847.4|42827.4|42847.4|42827.4|42849.9|42829.9|42845.6|42825.6|1
1726713450000|2024-09-19 02:37:30|42848.1|42828.1|42846.8|42826.8|42849.9|42829.9|42846.8|42826.8|5
1726713460000|2024-09-19 02:37:40|42844.9|42824.9|42839.9|42819.9|42844.9|42824.9|42839.9|42819.9|10
1726713470000|2024-09-19 02:37:50|42842.4|42822.4|42835.6|42815.6|42842.4|42822.4|42835.6|42815.6|8
1726713480000|2024-09-19 02:38:00|42837.4|42817.4|42844.9|42824.9|42846.8|42826.8|42837.4|42817.4|11
1726713490000|2024-09-19 02:38:10|42845.6|42825.6|42862.4|42842.4|42862.4|42842.4|42845.6|42825.6|16
1726713500000|2024-09-19 02:38:20|42860.6|42840.6|42847.4|42827.4|42862.4|42842.4|42847.4|42827.4|1
1726713510000|2024-09-19 02:38:30|42845.6|42825.6|42836.2|42816.2|42845.6|42825.6|42836.2|42816.2|6
1726713520000|2024-09-19 02:38:40|42835.6|42815.6|42838.1|42818.1|42839.9|42819.9|42833.1|42813.1|1
1726713530000|2024-09-19 02:38:50|42839.9|42819.9|42838.7|42818.7|42841.8|42821.8|42838.1|42818.1|2
1726713540000|2024-09-19 02:39:00|42838.1|42818.1|42828.7|42808.7|42838.1|42818.1|42828.7|42808.7|4
1726713550000|2024-09-19 02:39:10|42826.2|42806.2|42828.7|42808.7|42831.2|42811.2|42826.2|42806.2|3
1726713560000|2024-09-19 02:39:20|42829.3|42809.3|42833.7|42813.7|42833.7|42813.7|42829.3|42809.3|0
1726713570000|2024-09-19 02:39:30|42831.2|42811.2|42843.7|42823.7|42843.7|42823.7|42831.2|42811.2|4
1726713580000|2024-09-19 02:39:40|42843.1|42823.1|42848.1|42828.1|42848.1|42828.1|42843.1|42823.1|1
1726713590000|2024-09-19 02:39:50|42851.2|42831.2|42860.6|42840.6|42860.6|42840.6|42851.2|42831.2|7
1726713600000|2024-09-19 02:40:00|42858.1|42838.1|42853.1|42833.1|42860.6|42840.6|42853.1|42833.1|8
1726713610000|2024-09-19 02:40:10|42850.6|42830.6|42856.2|42836.2|42858.7|42838.7|42848.7|42828.7|2
1726713620000|2024-09-19 02:40:20|42853.7|42833.7|42843.7|42823.7|42853.7|42833.7|42843.1|42823.1|0
1726713630000|2024-09-19 02:40:30|42844.3|42824.3|42841.2|42821.2|42846.2|42826.2|42841.2|42821.2|0
1726713640000|2024-09-19 02:40:40|42843.7|42823.7|42836.2|42816.2|42843.7|42823.7|42836.2|42816.2|3
1726713650000|2024-09-19 02:40:50|42834.3|42814.3|42829.3|42809.3|42834.3|42814.3|42829.3|42809.3|0
1726713660000|2024-09-19 02:41:00|42828.7|42808.7|42838.7|42818.7|42840.6|42820.6|42828.7|42808.7|2
1726713670000|2024-09-19 02:41:10|42836.2|42816.2|42838.7|42818.7|42840.6|42820.6|42833.7|42813.7|1
1726713680000|2024-09-19 02:41:20|42840.6|42820.6|42836.2|42816.2|42841.2|42821.2|42836.2|42816.2|0
1726713690000|2024-09-19 02:41:30|42838.1|42818.1|42841.2|42821.2|42841.2|42821.2|42838.1|42818.1|1
1726713700000|2024-09-19 02:41:40|42843.1|42823.1|42846.2|42826.2|42846.2|42826.2|42843.1|42823.1|9
1726713710000|2024-09-19 02:41:50|42843.7|42823.7|42843.1|42823.1|42848.1|42828.1|42843.1|42823.1|2
1726713720000|2024-09-19 02:42:00|42841.2|42821.2|42833.1|42813.1|42843.1|42823.1|42831.2|42811.2|2
1726713730000|2024-09-19 02:42:10|42831.2|42811.2|42828.7|42808.7|42833.1|42813.1|42828.1|42808.1|1
1726713740000|2024-09-19 02:42:20|42830.6|42810.6|42833.7|42813.7|42833.7|42813.7|42830.6|42810.6|2
1726713750000|2024-09-19 02:42:30|42837.5|42817.5|42846.2|42826.2|42846.2|42826.2|42837.5|42817.5|1
1726713760000|2024-09-19 02:42:40|42841.2|42821.2|42838.7|42818.7|42843.1|42823.1|42838.7|42818.7|1
1726713770000|2024-09-19 02:42:50|42841.2|42821.2|42843.7|42823.7|42848.1|42828.1|42841.2|42821.2|6
1726713780000|2024-09-19 02:43:00|42845.6|42825.6|42850.6|42830.6|42850.6|42830.6|42843.1|42823.1|5
1726713790000|2024-09-19 02:43:10|42853.1|42833.1|42863.7|42843.7|42863.7|42843.7|42853.1|42833.1|1
1726713800000|2024-09-19 02:43:20|42868.1|42848.1|42863.7|42843.7|42868.1|42848.1|42863.7|42843.7|2
1726713810000|2024-09-19 02:43:30|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42859.3|42839.3|1
1726713820000|2024-09-19 02:43:40|42861.2|42841.2|42860.6|42840.6|42861.2|42841.2|42858.7|42838.7|1
1726713830000|2024-09-19 02:43:50|42861.2|42841.2|42863.1|42843.1|42863.1|42843.1|42858.1|42838.1|2
1726713840000|2024-09-19 02:44:00|42865|42845|42863.1|42843.1|42865.6|42845.6|42858.7|42838.7|5
1726713850000|2024-09-19 02:44:10|42863.7|42843.7|42861.2|42841.2|42868.1|42848.1|42861.2|42841.2|0
1726713860000|2024-09-19 02:44:20|42863.1|42843.1|42866.2|42846.2|42866.2|42846.2|42858.7|42838.7|2
1726713870000|2024-09-19 02:44:30|42868.1|42848.1|42863.7|42843.7|42868.1|42848.1|42861.8|42841.8|0
1726713880000|2024-09-19 02:44:40|42865.6|42845.6|42861.8|42841.8|42866.2|42846.2|42859.3|42839.3|8
1726713890000|2024-09-19 02:44:50|42859.3|42839.3|42856.2|42836.2|42861.8|42841.8|42853.7|42833.7|2
1726713900000|2024-09-19 02:45:00|42856.8|42836.8|42856.2|42836.2|42860.6|42840.6|42855.6|42835.6|2
1726713910000|2024-09-19 02:45:10|42856.8|42836.8|42858.7|42838.7|42861.2|42841.2|42856.2|42836.2|5
1726713920000|2024-09-19 02:45:20|42856.2|42836.2|42853.7|42833.7|42856.2|42836.2|42851.2|42831.2|1
1726713930000|2024-09-19 02:45:30|42851.9|42831.9|42851.2|42831.2|42851.9|42831.9|42848.7|42828.7|2
1726713940000|2024-09-19 02:45:40|42848.7|42828.7|42846.2|42826.2|42851.2|42831.2|42846.2|42826.2|3
1726713950000|2024-09-19 02:45:50|42848.1|42828.1|42843.1|42823.1|42848.1|42828.1|42841.2|42821.2|0
1726713960000|2024-09-19 02:46:00|42841.2|42821.2|42841.2|42821.2|42846.2|42826.2|42841.2|42821.2|1
1726713970000|2024-09-19 02:46:10|42839.4|42819.4|42843.7|42823.7|42843.7|42823.7|42839.4|42819.4|2
1726713980000|2024-09-19 02:46:20|42845.6|42825.6|42846.2|42826.2|42848.7|42828.7|42844.4|42824.4|2
1726713990000|2024-09-19 02:46:30|42843.7|42823.7|42843.7|42823.7|42843.7|42823.7|42841.2|42821.2|6
1726714000000|2024-09-19 02:46:40|42845.6|42825.6|42848.7|42828.7|42848.7|42828.7|42845.6|42825.6|3
1726714010000|2024-09-19 02:46:50|42853.7|42833.7|42853.7|42833.7|42853.7|42833.7|42851.9|42831.9|3
1726714020000|2024-09-19 02:47:00|42856.2|42836.2|42858.1|42838.1|42858.7|42838.7|42856.2|42836.2|1
1726714030000|2024-09-19 02:47:10|42858.7|42838.7|42861.2|42841.2|42868.7|42848.7|42858.7|42838.7|6
1726714040000|2024-09-19 02:47:20|42859.4|42839.4|42858.1|42838.1|42859.4|42839.4|42853.7|42833.7|2
1726714050000|2024-09-19 02:47:30|42856.2|42836.2|42851.2|42831.2|42858.1|42838.1|42851.2|42831.2|1
1726714060000|2024-09-19 02:47:40|42853.1|42833.1|42853.1|42833.1|42856.2|42836.2|42853.1|42833.1|1
1726714070000|2024-09-19 02:47:50|42853.7|42833.7|42858.1|42838.1|42858.1|42838.1|42853.7|42833.7|8
1726714080000|2024-09-19 02:48:00|42856.2|42836.2|42838.7|42818.7|42856.2|42836.2|42838.7|42818.7|15
1726714090000|2024-09-19 02:48:10|42836.2|42816.2|42828.7|42808.7|42836.2|42816.2|42828.7|42808.7|2
1726714100000|2024-09-19 02:48:20|42831.2|42811.2|42826.2|42806.2|42833.1|42813.1|42826.2|42806.2|6
1726714110000|2024-09-19 02:48:30|42823.7|42803.7|42826.2|42806.2|42826.2|42806.2|42823.7|42803.7|1
1726714120000|2024-09-19 02:48:40|42823.7|42803.7|42818.7|42798.7|42823.7|42803.7|42818.7|42798.7|2
1726714130000|2024-09-19 02:48:50|42820.6|42800.6|42818.7|42798.7|42820.6|42800.6|42818.1|42798.1|1
1726714140000|2024-09-19 02:49:00|42818.1|42798.1|42818.7|42798.7|42818.7|42798.7|42816.2|42796.2|2
1726714150000|2024-09-19 02:49:10|42818.1|42798.1|42816.2|42796.2|42818.7|42798.7|42816.2|42796.2|0
1726714160000|2024-09-19 02:49:20|42818.1|42798.1|42813.7|42793.7|42818.7|42798.7|42813.7|42793.7|0
1726714170000|2024-09-19 02:49:30|42816.2|42796.2|42820.6|42800.6|42820.6|42800.6|42813.7|42793.7|7
1726714180000|2024-09-19 02:49:40|42822.5|42802.5|42823.1|42803.1|42823.1|42803.1|42822.5|42802.5|1
1726714190000|2024-09-19 02:49:50|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42813.7|42793.7|1
1726714200000|2024-09-19 02:50:00|42820.6|42800.6|42823.7|42803.7|42823.7|42803.7|42818.7|42798.7|13
1726714210000|2024-09-19 02:50:10|42826.2|42806.2|42826.2|42806.2|42828.7|42808.7|42824.4|42804.4|3
1726714220000|2024-09-19 02:50:20|42828.1|42808.1|42833.1|42813.1|42833.1|42813.1|42828.1|42808.1|0
1726714230000|2024-09-19 02:50:30|42828.7|42808.7|42831.2|42811.2|42833.7|42813.7|42828.7|42808.7|2
1726714240000|2024-09-19 02:50:40|42828.7|42808.7|42828.7|42808.7|42831.2|42811.2|42828.1|42808.1|0
1726714250000|2024-09-19 02:50:50|42828.1|42808.1|42828.7|42808.7|42831.2|42811.2|42828.1|42808.1|1
1726714260000|2024-09-19 02:51:00|42826.2|42806.2|42828.7|42808.7|42833.1|42813.1|42826.2|42806.2|1
1726714270000|2024-09-19 02:51:10|42826.9|42806.9|42823.7|42803.7|42828.7|42808.7|42823.7|42803.7|1
1726714280000|2024-09-19 02:51:20|42823.1|42803.1|42823.7|42803.7|42823.7|42803.7|42823.1|42803.1|1
1726714290000|2024-09-19 02:51:30|42825.6|42805.6|42824.4|42804.4|42826.2|42806.2|42823.7|42803.7|0
1726714300000|2024-09-19 02:51:40|42823.7|42803.7|42826.2|42806.2|42828.1|42808.1|42823.7|42803.7|0
1726714310000|2024-09-19 02:51:50|42828.1|42808.1|42838.7|42818.7|42838.7|42818.7|42828.1|42808.1|11
1726714320000|2024-09-19 02:52:00|42836.2|42816.2|42831.2|42811.2|42836.2|42816.2|42831.2|42811.2|2
1726714330000|2024-09-19 02:52:10|42828.7|42808.7|42823.7|42803.7|42831.2|42811.2|42823.7|42803.7|2
1726714340000|2024-09-19 02:52:20|42821.2|42801.2|42818.7|42798.7|42821.2|42801.2|42818.7|42798.7|2
1726714350000|2024-09-19 02:52:30|42821.2|42801.2|42819.4|42799.4|42821.2|42801.2|42818.7|42798.7|4
1726714360000|2024-09-19 02:52:40|42818.7|42798.7|42814.4|42794.4|42821.2|42801.2|42814.4|42794.4|0
1726714370000|2024-09-19 02:52:50|42816.2|42796.2|42811.2|42791.2|42816.2|42796.2|42811.2|42791.2|4
1726714380000|2024-09-19 02:53:00|42813.1|42793.1|42811.2|42791.2|42813.7|42793.7|42809.4|42789.4|6
1726714390000|2024-09-19 02:53:10|42808.7|42788.7|42803.7|42783.7|42808.7|42788.7|42798.7|42778.7|9
1726714400000|2024-09-19 02:53:20|42803.1|42783.1|42801.2|42781.2|42803.7|42783.7|42798.7|42778.7|1
1726714410000|2024-09-19 02:53:30|42798.7|42778.7|42798.7|42778.7|42801.9|42781.9|42798.7|42778.7|8
1726714420000|2024-09-19 02:53:40|42796.9|42776.9|42793.7|42773.7|42798.7|42778.7|42793.1|42773.1|4
1726714430000|2024-09-19 02:53:50|42796.2|42776.2|42788.7|42768.7|42796.2|42776.2|42788.7|42768.7|5
1726714440000|2024-09-19 02:54:00|42786.2|42766.2|42783.7|42763.7|42786.2|42766.2|42783.7|42763.7|3
1726714450000|2024-09-19 02:54:10|42786.2|42766.2|42788.7|42768.7|42788.7|42768.7|42784.4|42764.4|2
1726714460000|2024-09-19 02:54:20|42791.2|42771.2|42800.6|42780.6|42800.6|42780.6|42788.7|42768.7|3
1726714470000|2024-09-19 02:54:30|42801.2|42781.2|42798.7|42778.7|42803.7|42783.7|42798.7|42778.7|1
1726714480000|2024-09-19 02:54:40|42796.2|42776.2|42798.7|42778.7|42801.2|42781.2|42796.2|42776.2|3
1726714490000|2024-09-19 02:54:50|42796.2|42776.2|42803.7|42783.7|42803.7|42783.7|42796.2|42776.2|3
1726714500000|2024-09-19 02:55:00|42804.4|42784.4|42813.7|42793.7|42815.6|42795.6|42804.4|42784.4|3
1726714510000|2024-09-19 02:55:10|42816.2|42796.2|42811.2|42791.2|42818.7|42798.7|42811.2|42791.2|2
1726714520000|2024-09-19 02:55:20|42813.1|42793.1|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|4
1726714530000|2024-09-19 02:55:30|42808.8|42788.8|42809.4|42789.4|42809.4|42789.4|42808.8|42788.8|1
1726714540000|2024-09-19 02:55:40|42808.8|42788.8|42808.8|42788.8|42811.3|42791.3|42806.9|42786.9|4
1726714550000|2024-09-19 02:55:50|42811.3|42791.3|42816.3|42796.3|42816.3|42796.3|42811.3|42791.3|2
1726714560000|2024-09-19 02:56:00|42818.8|42798.8|42823.8|42803.8|42823.8|42803.8|42818.8|42798.8|5
1726714570000|2024-09-19 02:56:10|42825.6|42805.6|42826.9|42806.9|42828.8|42808.8|42823.8|42803.8|0
1726714580000|2024-09-19 02:56:20|42826.3|42806.3|42835.6|42815.6|42835.6|42815.6|42826.3|42806.3|8
1726714590000|2024-09-19 02:56:30|42838.8|42818.8|42843.8|42823.8|42845.6|42825.6|42838.8|42818.8|16
1726714600000|2024-09-19 02:56:40|42841.9|42821.9|42841.3|42821.3|42843.1|42823.1|42841.3|42821.3|4
1726714610000|2024-09-19 02:56:50|42838.8|42818.8|42836.3|42816.3|42841.3|42821.3|42836.3|42816.3|4
1726714620000|2024-09-19 02:57:00|42833.8|42813.8|42828.1|42808.1|42833.8|42813.8|42826.3|42806.3|7
1726714630000|2024-09-19 02:57:10|42826.3|42806.3|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|1
1726714640000|2024-09-19 02:57:20|42824.4|42804.4|42828.8|42808.8|42831.3|42811.3|42823.8|42803.8|3
1726714650000|2024-09-19 02:57:30|42826.9|42806.9|42823.8|42803.8|42828.8|42808.8|42821.3|42801.3|3
1726714660000|2024-09-19 02:57:40|42821.3|42801.3|42823.8|42803.8|42823.8|42803.8|42818.8|42798.8|0
1726714670000|2024-09-19 02:57:50|42825.6|42805.6|42823.8|42803.8|42826.3|42806.3|42823.8|42803.8|0
1726714680000|2024-09-19 02:58:00|42825.6|42805.6|42830.6|42810.6|42830.6|42810.6|42825.6|42805.6|4
1726714690000|2024-09-19 02:58:10|42828.8|42808.8|42825.6|42805.6|42828.8|42808.8|42825.6|42805.6|10
1726714700000|2024-09-19 02:58:20|42828.1|42808.1|42826.3|42806.3|42828.1|42808.1|42821.3|42801.3|2
1726714710000|2024-09-19 02:58:30|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.8|42798.8|1
1726714720000|2024-09-19 02:58:40|42818.8|42798.8|42818.8|42798.8|42823.1|42803.1|42818.8|42798.8|0
1726714730000|2024-09-19 02:58:50|42820.6|42800.6|42823.1|42803.1|42823.8|42803.8|42820.6|42800.6|1
1726714740000|2024-09-19 02:59:00|42826.3|42806.3|42828.1|42808.1|42828.1|42808.1|42823.1|42803.1|1
1726714750000|2024-09-19 02:59:10|42827.5|42807.5|42823.1|42803.1|42827.5|42807.5|42823.1|42803.1|1
1726714760000|2024-09-19 02:59:20|42821.3|42801.3|42821.3|42801.3|42821.3|42801.3|42818.1|42798.1|0
1726714770000|2024-09-19 02:59:30|42818.8|42798.8|42818.8|42798.8|42818.8|42798.8|42816.3|42796.3|0
1726714780000|2024-09-19 02:59:40|42818.1|42798.1|42816.3|42796.3|42818.1|42798.1|42816.3|42796.3|0
1726714790000|2024-09-19 02:59:50|42818.1|42798.1|42816.3|42796.3|42818.8|42798.8|42816.3|42796.3|2
1726714800000|2024-09-19 03:00:00|42818.1|42798.1|42818.1|42798.1|42821.3|42801.3|42818.1|42798.1|6
1726714810000|2024-09-19 03:00:10|42816.3|42796.3|42808.8|42788.8|42816.3|42796.3|42803.1|42783.1|8
1726714820000|2024-09-19 03:00:20|42811.3|42791.3|42811.3|42791.3|42811.3|42791.3|42806.3|42786.3|2
1726714830000|2024-09-19 03:00:30|42808.8|42788.8|42801.9|42781.9|42808.8|42788.8|42801.9|42781.9|8
1726714840000|2024-09-19 03:00:40|42801.3|42781.3|42783.8|42763.8|42801.3|42781.3|42783.8|42763.8|3
1726714850000|2024-09-19 03:00:50|42779.4|42759.4|42773.8|42753.8|42781.3|42761.3|42771.9|42751.9|5
1726714860000|2024-09-19 03:01:00|42771.9|42751.9|42765.6|42745.6|42773.8|42753.8|42765|42745|3
1726714870000|2024-09-19 03:01:10|42763.1|42743.1|42763.8|42743.8|42763.8|42743.8|42758.8|42738.8|2
1726714880000|2024-09-19 03:01:20|42766.3|42746.3|42768.1|42748.1|42768.8|42748.8|42766.3|42746.3|5
1726714890000|2024-09-19 03:01:30|42768.8|42748.8|42763.8|42743.8|42768.8|42748.8|42763.8|42743.8|0
1726714900000|2024-09-19 03:01:40|42763.1|42743.1|42763.8|42743.8|42763.8|42743.8|42763.1|42743.1|1
1726714910000|2024-09-19 03:01:50|42765.6|42745.6|42766.3|42746.3|42766.3|42746.3|42765.6|42745.6|3
1726714920000|2024-09-19 03:02:00|42763.8|42743.8|42763.8|42743.8|42766.3|42746.3|42761.3|42741.3|3
1726714930000|2024-09-19 03:02:10|42762.5|42742.5|42758.8|42738.8|42762.5|42742.5|42758.8|42738.8|3
1726714940000|2024-09-19 03:02:20|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|2
1726714950000|2024-09-19 03:02:30|42755.6|42735.6|42753.1|42733.1|42755.6|42735.6|42753.1|42733.1|3
1726714960000|2024-09-19 03:02:40|42752.5|42732.5|42748.8|42728.8|42753.1|42733.1|42746.3|42726.3|3
1726714970000|2024-09-19 03:02:50|42748.1|42728.1|42748.8|42728.8|42751.3|42731.3|42748.1|42728.1|2
1726714980000|2024-09-19 03:03:00|42750.6|42730.6|42743.8|42723.8|42750.6|42730.6|42743.8|42723.8|3
1726714990000|2024-09-19 03:03:10|42746.3|42726.3|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|1
1726715000000|2024-09-19 03:03:20|42745.6|42725.6|42748.1|42728.1|42748.1|42728.1|42745.6|42725.6|4
1726715010000|2024-09-19 03:03:30|42748.8|42728.8|42753.1|42733.1|42753.1|42733.1|42748.8|42728.8|5
1726715020000|2024-09-19 03:03:40|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42748.8|42728.8|0
1726715030000|2024-09-19 03:03:50|42753.1|42733.1|42748.8|42728.8|42753.1|42733.1|42748.8|42728.8|2
1726715040000|2024-09-19 03:04:00|42746.9|42726.9|42750.6|42730.6|42753.1|42733.1|42743.8|42723.8|2
1726715050000|2024-09-19 03:04:10|42752.5|42732.5|42752.5|42732.5|42755|42735|42750.6|42730.6|0
1726715060000|2024-09-19 03:04:20|42750.6|42730.6|42752.5|42732.5|42752.5|42732.5|42750.6|42730.6|0
1726715070000|2024-09-19 03:04:30|42750.6|42730.6|42753.1|42733.1|42753.1|42733.1|42750.6|42730.6|2
1726715080000|2024-09-19 03:04:40|42755.6|42735.6|42756.3|42736.3|42756.3|42736.3|42751.3|42731.3|2
1726715090000|2024-09-19 03:04:50|42758.1|42738.1|42756.3|42736.3|42758.1|42738.1|42756.3|42736.3|0
1726715100000|2024-09-19 03:05:00|42756.9|42736.9|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|1
1726715110000|2024-09-19 03:05:10|42760.6|42740.6|42763.1|42743.1|42763.1|42743.1|42753.1|42733.1|8
1726715130000|2024-09-19 03:05:30|42761.3|42741.3|42763.1|42743.1|42763.8|42743.8|42761.3|42741.3|1
1726715140000|2024-09-19 03:05:40|42759.4|42739.4|42760.6|42740.6|42763.1|42743.1|42759.4|42739.4|1
1726715150000|2024-09-19 03:05:50|42761.3|42741.3|42766.3|42746.3|42766.3|42746.3|42758.8|42738.8|2
1726715160000|2024-09-19 03:06:00|42768.8|42748.8|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|7
1726715170000|2024-09-19 03:06:10|42770.7|42750.7|42771.3|42751.3|42771.3|42751.3|42768.8|42748.8|0
1726715180000|2024-09-19 03:06:20|42773.2|42753.2|42771.3|42751.3|42773.2|42753.2|42771.3|42751.3|0
1726715190000|2024-09-19 03:06:30|42769.4|42749.4|42767.5|42747.5|42769.4|42749.4|42765.7|42745.7|1
1726715200000|2024-09-19 03:06:40|42765.7|42745.7|42768.8|42748.8|42768.8|42748.8|42765.7|42745.7|2
1726715210000|2024-09-19 03:06:50|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42768.2|42748.2|0
1726715220000|2024-09-19 03:07:00|42768.8|42748.8|42768.8|42748.8|42771.3|42751.3|42766.3|42746.3|1
1726715230000|2024-09-19 03:07:10|42771.3|42751.3|42771.3|42751.3|42771.9|42751.9|42771.3|42751.3|0
1726715240000|2024-09-19 03:07:20|42771.9|42751.9|42781.3|42761.3|42781.3|42761.3|42771.9|42751.9|8
1726715250000|2024-09-19 03:07:30|42778.8|42758.8|42786.3|42766.3|42786.3|42766.3|42778.8|42758.8|1
1726715260000|2024-09-19 03:07:40|42785.7|42765.7|42796.3|42776.3|42796.3|42776.3|42783.8|42763.8|4
1726715270000|2024-09-19 03:07:50|42798.2|42778.2|42803.2|42783.2|42803.2|42783.2|42798.2|42778.2|4
1726715280000|2024-09-19 03:08:00|42800.7|42780.7|42783.8|42763.8|42803.2|42783.2|42783.8|42763.8|0
1726715290000|2024-09-19 03:08:10|42785.7|42765.7|42781.3|42761.3|42785.7|42765.7|42778.8|42758.8|6
1726715300000|2024-09-19 03:08:20|42783.8|42763.8|42783.8|42763.8|42785.7|42765.7|42783.2|42763.2|0
1726715310000|2024-09-19 03:08:30|42783.2|42763.2|42786.3|42766.3|42786.3|42766.3|42781.3|42761.3|0
1726715320000|2024-09-19 03:08:40|42788.2|42768.2|42788.2|42768.2|42788.8|42768.8|42786.3|42766.3|1
1726715330000|2024-09-19 03:08:50|42786.3|42766.3|42790.7|42770.7|42791.3|42771.3|42786.3|42766.3|1
1726715340000|2024-09-19 03:09:00|42790|42770|42786.3|42766.3|42791.3|42771.3|42783.8|42763.8|18
1726715350000|2024-09-19 03:09:10|42783.8|42763.8|42786.3|42766.3|42788.8|42768.8|42783.8|42763.8|5
1726715360000|2024-09-19 03:09:20|42788.8|42768.8|42791.3|42771.3|42791.3|42771.3|42788.8|42768.8|2
1726715370000|2024-09-19 03:09:30|42791.9|42771.9|42788.8|42768.8|42791.9|42771.9|42788.8|42768.8|0
1726715380000|2024-09-19 03:09:40|42788.2|42768.2|42783.8|42763.8|42788.2|42768.2|42781.3|42761.3|0
1726715390000|2024-09-19 03:09:50|42783.2|42763.2|42783.8|42763.8|42788.2|42768.2|42778.8|42758.8|1
1726715400000|2024-09-19 03:10:00|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|0
1726715410000|2024-09-19 03:10:10|42781.3|42761.3|42778.8|42758.8|42783.8|42763.8|42778.8|42758.8|2
1726715420000|2024-09-19 03:10:20|42781.3|42761.3|42788.2|42768.2|42790.7|42770.7|42778.8|42758.8|5
1726715430000|2024-09-19 03:10:30|42790.7|42770.7|42791.3|42771.3|42791.3|42771.3|42788.2|42768.2|0
1726715440000|2024-09-19 03:10:40|42793.2|42773.2|42793.8|42773.8|42793.8|42773.8|42791.3|42771.3|0
1726715450000|2024-09-19 03:10:50|42788.8|42768.8|42793.2|42773.2|42793.2|42773.2|42788.8|42768.8|0
1726715460000|2024-09-19 03:11:00|42793.8|42773.8|42803.8|42783.8|42803.8|42783.8|42793.8|42773.8|5
1726715470000|2024-09-19 03:11:10|42808.2|42788.2|42806.3|42786.3|42808.2|42788.2|42806.3|42786.3|5
1726715480000|2024-09-19 03:11:20|42804.4|42784.4|42801.3|42781.3|42804.4|42784.4|42801.3|42781.3|0
1726715490000|2024-09-19 03:11:30|42799.4|42779.4|42798.8|42778.8|42799.4|42779.4|42794.4|42774.4|3
1726715500000|2024-09-19 03:11:40|42798.2|42778.2|42798.8|42778.8|42798.8|42778.8|42798.2|42778.2|0
1726715510000|2024-09-19 03:11:50|42799.4|42779.4|42803.8|42783.8|42803.8|42783.8|42798.8|42778.8|0
1726715520000|2024-09-19 03:12:00|42803.2|42783.2|42793.2|42773.2|42803.2|42783.2|42793.2|42773.2|0
1726715530000|2024-09-19 03:12:10|42792.5|42772.5|42793.2|42773.2|42793.2|42773.2|42792.5|42772.5|1
1726715540000|2024-09-19 03:12:20|42795|42775|42798.2|42778.2|42798.2|42778.2|42795|42775|2
1726715550000|2024-09-19 03:12:30|42798.8|42778.8|42798.2|42778.2|42798.8|42778.8|42798.2|42778.2|0
1726715560000|2024-09-19 03:12:40|42797.5|42777.5|42796.3|42776.3|42798.2|42778.2|42793.8|42773.8|0
1726715570000|2024-09-19 03:12:50|42798.2|42778.2|42801.3|42781.3|42801.3|42781.3|42798.2|42778.2|2
1726715580000|2024-09-19 03:13:00|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42798.8|42778.8|1
1726715590000|2024-09-19 03:13:10|42805.7|42785.7|42813.2|42793.2|42816.3|42796.3|42805.7|42785.7|8
1726715600000|2024-09-19 03:13:20|42811.3|42791.3|42811.3|42791.3|42813.8|42793.8|42811.3|42791.3|1
1726715610000|2024-09-19 03:13:30|42810.7|42790.7|42793.8|42773.8|42810.7|42790.7|42793.8|42773.8|6
1726715620000|2024-09-19 03:13:40|42795.7|42775.7|42793.8|42773.8|42796.3|42776.3|42793.8|42773.8|0
1726715630000|2024-09-19 03:13:50|42791.3|42771.3|42793.8|42773.8|42798.2|42778.2|42791.3|42771.3|0
1726715640000|2024-09-19 03:14:00|42791.9|42771.9|42791.3|42771.3|42791.9|42771.9|42789.4|42769.4|2
1726715650000|2024-09-19 03:14:10|42790.7|42770.7|42795.7|42775.7|42796.3|42776.3|42788.8|42768.8|0
1726715660000|2024-09-19 03:14:20|42796.3|42776.3|42804.4|42784.4|42804.4|42784.4|42796.3|42776.3|4
1726715670000|2024-09-19 03:14:30|42806.3|42786.3|42808.8|42788.8|42813.8|42793.8|42806.3|42786.3|2
1726715680000|2024-09-19 03:14:40|42806.3|42786.3|42803.8|42783.8|42806.3|42786.3|42803.8|42783.8|0
1726715690000|2024-09-19 03:14:50|42803.2|42783.2|42810.7|42790.7|42810.7|42790.7|42803.2|42783.2|5
1726715700000|2024-09-19 03:15:00|42811.3|42791.3|42815.7|42795.7|42815.7|42795.7|42811.3|42791.3|2
1726715710000|2024-09-19 03:15:10|42816.3|42796.3|42821.3|42801.3|42821.3|42801.3|42816.3|42796.3|7
1726715720000|2024-09-19 03:15:20|42825|42805|42826.3|42806.3|42828.2|42808.2|42825|42805|2
1726715730000|2024-09-19 03:15:30|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|0
1726715740000|2024-09-19 03:15:40|42830|42810|42828.2|42808.2|42830|42810|42826.3|42806.3|0
1726715750000|2024-09-19 03:15:50|42830|42810|42840|42820|42843.2|42823.2|42828.2|42808.2|15
1726715760000|2024-09-19 03:16:00|42842.5|42822.5|42847.5|42827.5|42850|42830|42842.5|42822.5|16
1726715770000|2024-09-19 03:16:10|42845|42825|42842.5|42822.5|42845|42825|42842.5|42822.5|9
1726715780000|2024-09-19 03:16:20|42845|42825|42840|42820|42845|42825|42840|42820|0
1726715790000|2024-09-19 03:16:30|42841.9|42821.9|42857.5|42837.5|42857.5|42837.5|42841.9|42821.9|6
1726715800000|2024-09-19 03:16:40|42860.1|42840.1|42861.9|42841.9|42862.6|42842.6|42857.6|42837.6|8
1726715810000|2024-09-19 03:16:50|42862.6|42842.6|42860.7|42840.7|42865.1|42845.1|42860.7|42840.7|4
1726715820000|2024-09-19 03:17:00|42860.1|42840.1|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|3
1726715830000|2024-09-19 03:17:10|42864.4|42844.4|42860.7|42840.7|42864.4|42844.4|42860.7|42840.7|8
1726715840000|2024-09-19 03:17:20|42858.2|42838.2|42860.1|42840.1|42860.7|42840.7|42855.7|42835.7|6
1726715850000|2024-09-19 03:17:30|42857.6|42837.6|42848.2|42828.2|42857.6|42837.6|42848.2|42828.2|5
1726715860000|2024-09-19 03:17:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42845.1|42825.1|2
1726715870000|2024-09-19 03:17:50|42849.4|42829.4|42855.1|42835.1|42855.1|42835.1|42849.4|42829.4|1
1726715880000|2024-09-19 03:18:00|42856.9|42836.9|42853.2|42833.2|42857.6|42837.6|42853.2|42833.2|0
1726715890000|2024-09-19 03:18:10|42854.4|42834.4|42860.1|42840.1|42860.1|42840.1|42854.4|42834.4|4
1726715900000|2024-09-19 03:18:20|42861.9|42841.9|42867.6|42847.6|42867.6|42847.6|42861.9|42841.9|0
1726715910000|2024-09-19 03:18:30|42870.1|42850.1|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|2
1726715920000|2024-09-19 03:18:40|42866.9|42846.9|42865.1|42845.1|42866.9|42846.9|42865.1|42845.1|0
1726715930000|2024-09-19 03:18:50|42864.4|42844.4|42860.1|42840.1|42865.1|42845.1|42860.1|42840.1|4
1726715940000|2024-09-19 03:19:00|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|42857.6|42837.6|3
1726715950000|2024-09-19 03:19:10|42855.7|42835.7|42850.1|42830.1|42857.6|42837.6|42850.1|42830.1|1
1726715960000|2024-09-19 03:19:20|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|2
1726715970000|2024-09-19 03:19:30|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42842.6|42822.6|1
1726715980000|2024-09-19 03:19:40|42848.2|42828.2|42845.1|42825.1|42848.2|42828.2|42842.6|42822.6|0
1726715990000|2024-09-19 03:19:50|42846.9|42826.9|42846.9|42826.9|42847.6|42827.6|42845.1|42825.1|3
1726716000000|2024-09-19 03:20:00|42847.6|42827.6|42837.6|42817.6|42847.6|42827.6|42835.7|42815.7|18
1726716010000|2024-09-19 03:20:10|42838.2|42818.2|42850.1|42830.1|42852.6|42832.6|42838.2|42818.2|3
1726716020000|2024-09-19 03:20:20|42850.7|42830.7|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|0
1726716030000|2024-09-19 03:20:30|42850.7|42830.7|42855.1|42835.1|42855.1|42835.1|42850.1|42830.1|0
1726716040000|2024-09-19 03:20:40|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|0
1726716050000|2024-09-19 03:20:50|42857.6|42837.6|42852.6|42832.6|42857.6|42837.6|42852.6|42832.6|0
1726716060000|2024-09-19 03:21:00|42854.4|42834.4|42862.6|42842.6|42862.6|42842.6|42854.4|42834.4|2
1726716070000|2024-09-19 03:21:10|42865.1|42845.1|42860.1|42840.1|42865.1|42845.1|42860.1|42840.1|0
1726716080000|2024-09-19 03:21:20|42857.6|42837.6|42856.9|42836.9|42857.6|42837.6|42853.2|42833.2|0
1726716090000|2024-09-19 03:21:30|42857.6|42837.6|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|2
1726716100000|2024-09-19 03:21:40|42858.8|42838.8|42864.4|42844.4|42864.4|42844.4|42858.8|42838.8|2
1726716110000|2024-09-19 03:21:50|42866.3|42846.3|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|0
1726716120000|2024-09-19 03:22:00|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|42867.6|42847.6|1
1726716130000|2024-09-19 03:22:10|42865.7|42845.7|42865.1|42845.1|42865.7|42845.7|42865.1|42845.1|0
1726716140000|2024-09-19 03:22:20|42866.9|42846.9|42862.6|42842.6|42867.6|42847.6|42862.6|42842.6|3
1726716150000|2024-09-19 03:22:30|42860.1|42840.1|42862.6|42842.6|42865.1|42845.1|42860.1|42840.1|5
1726716160000|2024-09-19 03:22:40|42860.1|42840.1|42847.6|42827.6|42860.1|42840.1|42847.6|42827.6|6
1726716170000|2024-09-19 03:22:50|42845.7|42825.7|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|5
1726716180000|2024-09-19 03:23:00|42846.9|42826.9|42845.1|42825.1|42847.6|42827.6|42845.1|42825.1|5
1726716190000|2024-09-19 03:23:10|42847.6|42827.6|42845.1|42825.1|42850.1|42830.1|42845.1|42825.1|8
1726716200000|2024-09-19 03:23:20|42847.6|42827.6|42845.1|42825.1|42847.6|42827.6|42840.7|42820.7|3
1726716210000|2024-09-19 03:23:30|42842.6|42822.6|42847.6|42827.6|42847.6|42827.6|42842.6|42822.6|2
1726716220000|2024-09-19 03:23:40|42845.1|42825.1|42850.1|42830.1|42850.1|42830.1|42842.6|42822.6|0
1726716230000|2024-09-19 03:23:50|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|3
1726716240000|2024-09-19 03:24:00|42847.6|42827.6|42865.1|42845.1|42865.1|42845.1|42847.6|42827.6|7
1726716250000|2024-09-19 03:24:10|42865.7|42845.7|42865.1|42845.1|42870.1|42850.1|42865.1|42845.1|4
1726716260000|2024-09-19 03:24:20|42863.2|42843.2|42865.1|42845.1|42865.1|42845.1|42860.1|42840.1|2
1726716270000|2024-09-19 03:24:30|42866.9|42846.9|42867.6|42847.6|42867.6|42847.6|42866.9|42846.9|1
1726716280000|2024-09-19 03:24:40|42869.4|42849.4|42870.1|42850.1|42870.1|42850.1|42867.6|42847.6|0
1726716290000|2024-09-19 03:24:50|42869.4|42849.4|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|6
1726716300000|2024-09-19 03:25:00|42869.4|42849.4|42869.4|42849.4|42870.1|42850.1|42866.9|42846.9|1
1726716310000|2024-09-19 03:25:10|42867.6|42847.6|42867.6|42847.6|42870.1|42850.1|42867.6|42847.6|12
1726716320000|2024-09-19 03:25:20|42869.4|42849.4|42870.1|42850.1|42870.1|42850.1|42865.1|42845.1|2
1726716330000|2024-09-19 03:25:30|||||||||18
1726716340000|2024-09-19 03:25:40|42875.1|42855.1|42882.6|42862.6|42882.6|42862.6|42875.1|42855.1|21
1726716350000|2024-09-19 03:25:50|42885.1|42865.1|42881.9|42861.9|42886.9|42866.9|42881.9|42861.9|2
1726716360000|2024-09-19 03:26:00|42882.6|42862.6|42885.1|42865.1|42885.1|42865.1|42882.6|42862.6|2
1726716370000|2024-09-19 03:26:10|42883.2|42863.2|42885.1|42865.1|42886.9|42866.9|42882.6|42862.6|6
1726716380000|2024-09-19 03:26:20|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|42886.9|42866.9|0
1726716390000|2024-09-19 03:26:30|42887.6|42867.6|42896.9|42876.9|42896.9|42876.9|42886.9|42866.9|17
1726716400000|2024-09-19 03:26:40|42895.1|42875.1|42895.1|42875.1|42896.9|42876.9|42895.1|42875.1|9
1726716410000|2024-09-19 03:26:50|42896.9|42876.9|42896.9|42876.9|42899.4|42879.4|42895.1|42875.1|1
1726716420000|2024-09-19 03:27:00|42899.4|42879.4|42907.6|42887.6|42911.9|42891.9|42895.1|42875.1|22
1726716430000|2024-09-19 03:27:10|42905.1|42885.1|42902.6|42882.6|42905.1|42885.1|42898.8|42878.8|83
1726716440000|2024-09-19 03:27:20|42903.2|42883.2|42912|42892|42912.6|42892.6|42903.2|42883.2|11
1726716450000|2024-09-19 03:27:30|42912.6|42892.6|42917|42897|42919.5|42899.5|42912.6|42892.6|8
1726716470000|2024-09-19 03:27:50|42913.2|42893.2|42904.5|42884.5|42913.2|42893.2|42903.8|42883.8|4
1726716480000|2024-09-19 03:28:00|42903.8|42883.8|42901.3|42881.3|42903.8|42883.8|42898.8|42878.8|16
1726716490000|2024-09-19 03:28:10|42902|42882|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|6
1726716500000|2024-09-19 03:28:20|42904.5|42884.5|42902.6|42882.6|42905.1|42885.1|42902.6|42882.6|4
1726716510000|2024-09-19 03:28:30|42905.1|42885.1|42907|42887|42907.6|42887.6|42905.1|42885.1|2
1726716520000|2024-09-19 03:28:40|42907.6|42887.6|42912|42892|42916.3|42896.3|42907.6|42887.6|11
1726716530000|2024-09-19 03:28:50|||||||||3
1726716540000|2024-09-19 03:29:00|42912.6|42892.6|42915.1|42895.1|42917|42897|42912.6|42892.6|2
1726716550000|2024-09-19 03:29:10|42913.2|42893.2|42913.2|42893.2|42915.1|42895.1|42912.6|42892.6|4
1726716560000|2024-09-19 03:29:20|42915.1|42895.1|42918.2|42898.2|42918.2|42898.2|42915.1|42895.1|2
1726716570000|2024-09-19 03:29:30|42920.1|42900.1|42925.1|42905.1|42925.1|42905.1|42915.1|42895.1|8
1726716580000|2024-09-19 03:29:40|42927|42907|42930.1|42910.1|42933.8|42913.8|42925.1|42905.1|9
1726716590000|2024-09-19 03:29:50|42929.5|42909.5|42925.1|42905.1|42930.1|42910.1|42925.1|42905.1|7
1726716600000|2024-09-19 03:30:00|42930.1|42910.1|42933.2|42913.2|42935.1|42915.1|42930.1|42910.1|8
1726716610000|2024-09-19 03:30:10|42932|42912|42935.1|42915.1|42935.1|42915.1|42932|42912|0
1726716620000|2024-09-19 03:30:20|42932|42912|42932|42912|42932|42912|42932|42912|3
1726716630000|2024-09-19 03:30:30|42930.7|42910.7|42938.2|42918.2|42938.2|42918.2|42930.7|42910.7|4
1726716640000|2024-09-19 03:30:40|42938.8|42918.8|42943.2|42923.2|42943.2|42923.2|42938.8|42918.8|4
1726716650000|2024-09-19 03:30:50|42943.8|42923.8|42943.2|42923.2|42943.8|42923.8|42943.2|42923.2|12
1726716660000|2024-09-19 03:31:00|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|42945.1|42925.1|1
1726716670000|2024-09-19 03:31:10|42944.5|42924.5|42945.1|42925.1|42945.1|42925.1|42940.1|42920.1|12
1726716680000|2024-09-19 03:31:20|42942|42922|42942|42922|42942|42922|42942|42922|2
1726716690000|2024-09-19 03:31:30|42942.6|42922.6|42943.9|42923.9|42943.9|42923.9|42942.6|42922.6|3
1726716700000|2024-09-19 03:31:40|42943.2|42923.2|42948.2|42928.2|42948.2|42928.2|42943.2|42923.2|11
1726716710000|2024-09-19 03:31:50|||||||||5
1726716720000|2024-09-19 03:32:00|42947.6|42927.6|42950.1|42930.1|42950.1|42930.1|42947.6|42927.6|8
1726716730000|2024-09-19 03:32:10|42949.5|42929.5|42955.1|42935.1|42955.1|42935.1|42949.5|42929.5|20
1726716740000|2024-09-19 03:32:20|42957|42937|42955.1|42935.1|42959.5|42939.5|42955.1|42935.1|6
1726716750000|2024-09-19 03:32:30|42952|42932|42950.1|42930.1|42952|42932|42949.5|42929.5|2
1726716760000|2024-09-19 03:32:40|42952|42932|42952|42932|42952|42932|42952|42932|1
1726716770000|2024-09-19 03:32:50|42952.6|42932.6|42955.1|42935.1|42955.1|42935.1|42952.6|42932.6|0
1726716780000|2024-09-19 03:33:00|42959.5|42939.5|42959.5|42939.5|42961.3|42941.3|42959.5|42939.5|6
1726716790000|2024-09-19 03:33:10|42960.1|42940.1|42965.1|42945.1|42965.1|42945.1|42960.1|42940.1|25
1726716800000|2024-09-19 03:33:20|42963.8|42943.8|42967.6|42947.6|42967.6|42947.6|42963.8|42943.8|30
1726716810000|2024-09-19 03:33:30|42965.7|42945.7|42967.6|42947.6|42968.2|42948.2|42965.7|42945.7|1
1726716820000|2024-09-19 03:33:40|||||||||1
1726716830000|2024-09-19 03:33:50|42970.1|42950.1|42972.6|42952.6|42974.5|42954.5|42970.1|42950.1|4
1726716840000|2024-09-19 03:34:00|42971.3|42951.3|42965.1|42945.1|42971.3|42951.3|42963.8|42943.8|18
1726716850000|2024-09-19 03:34:10|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|42970.1|42950.1|7
1726716860000|2024-09-19 03:34:20|42970.7|42950.7|42974.5|42954.5|42974.5|42954.5|42970.7|42950.7|3
1726716870000|2024-09-19 03:34:30|42982|42962|42985.7|42965.7|42985.7|42965.7|42980.1|42960.1|8
1726716880000|2024-09-19 03:34:40|42985.1|42965.1|42989.5|42969.5|42989.5|42969.5|42985.1|42965.1|7
1726716890000|2024-09-19 03:34:50|42990.1|42970.1|42995.1|42975.1|42995.1|42975.1|42990.1|42970.1|6
1726716900000|2024-09-19 03:35:00|42997|42977|43012|42992|43015.1|42995.1|42997|42977|25
1726716910000|2024-09-19 03:35:10|43010.1|42990.1|43017|42997|43018.8|42998.8|43010.1|42990.1|7
1726716920000|2024-09-19 03:35:20|43022|43002|43024.5|43004.5|43024.5|43004.5|43022|43002|6
1726716930000|2024-09-19 03:35:30|43026.3|43006.3|43026.3|43006.3|43028.2|43008.2|43023.8|43003.8|18
1726716940000|2024-09-19 03:35:40|43028.2|43008.2|43020.1|43000.1|43028.2|43008.2|43020.1|43000.1|9
1726716950000|2024-09-19 03:35:50|43022|43002|43017|42997|43022|43002|43013.8|42993.8|4
1726716960000|2024-09-19 03:36:00|43018.8|42998.8|43010.1|42990.1|43018.8|42998.8|43010.1|42990.1|11
1726716970000|2024-09-19 03:36:10|43009.5|42989.5|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|4
1726716980000|2024-09-19 03:36:20|43002|42982|43001.3|42981.3|43002|42982|43001.3|42981.3|7
1726716990000|2024-09-19 03:36:30|43002|42982|43010.7|42990.7|43011.3|42991.3|43002|42982|7
1726717000000|2024-09-19 03:36:40|43011.3|42991.3|43017.6|42997.6|43017.6|42997.6|43010.7|42990.7|3
1726717010000|2024-09-19 03:36:50|43017|42997|43017.6|42997.6|43017.6|42997.6|43017|42997|0
1726717020000|2024-09-19 03:37:00|43021.3|43001.3|43018.8|42998.8|43022|43002|43018.8|42998.8|7
1726717030000|2024-09-19 03:37:10|43019.5|42999.5|43009.5|42989.5|43019.5|42999.5|43009.5|42989.5|10
1726717040000|2024-09-19 03:37:20|43019.5|42999.5|43041.3|43021.3|43041.3|43021.3|43019.5|42999.5|11
1726717050000|2024-09-19 03:37:30|43039.5|43019.5|43044.5|43024.5|43044.5|43024.5|43039.5|43019.5|2
1726717060000|2024-09-19 03:37:40|43045.1|43025.1|43030.7|43010.7|43047|43027|43030.7|43010.7|12
1726717070000|2024-09-19 03:37:50|43030.1|43010.1|43027.6|43007.6|43030.1|43010.1|43027.6|43007.6|1
1726717080000|2024-09-19 03:38:00|43025.1|43005.1|43029.5|43009.5|43029.5|43009.5|43025.1|43005.1|2
1726717090000|2024-09-19 03:38:10|43030.1|43010.1|43029.5|43009.5|43030.1|43010.1|43029.5|43009.5|1
1726717100000|2024-09-19 03:38:20|43030.1|43010.1|43032|43012|43032|43012|43029.5|43009.5|3
1726717110000|2024-09-19 03:38:30|43031.4|43011.4|43015.7|42995.7|43031.4|43011.4|43015.7|42995.7|9
1726717120000|2024-09-19 03:38:40|43013.2|42993.2|43006.4|42986.4|43013.2|42993.2|43004.5|42984.5|7
1726717130000|2024-09-19 03:38:50|43005.7|42985.7|43005.7|42985.7|43008.2|42988.2|43005.7|42985.7|3
1726717140000|2024-09-19 03:39:00|43007.6|42987.6|43010.1|42990.1|43012.6|42992.6|43007.6|42987.6|14
1726717150000|2024-09-19 03:39:10|43009.5|42989.5|43010.1|42990.1|43010.1|42990.1|43007.6|42987.6|1
1726717160000|2024-09-19 03:39:20|43012|42992|43010.1|42990.1|43014.5|42994.5|43010.1|42990.1|3
1726717170000|2024-09-19 03:39:30|43008.2|42988.2|43005.1|42985.1|43010.1|42990.1|43005.1|42985.1|0
1726717180000|2024-09-19 03:39:40|43003.2|42983.2|43000.7|42980.7|43003.2|42983.2|43000.7|42980.7|4
1726717190000|2024-09-19 03:39:50|43002.6|42982.6|42997.6|42977.6|43002.6|42982.6|42997.6|42977.6|2
1726717200000|2024-09-19 03:40:00|42998.2|42978.2|42990.1|42970.1|42998.2|42978.2|42990.1|42970.1|6
1726717210000|2024-09-19 03:40:10|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|4
1726717220000|2024-09-19 03:40:20|42994.5|42974.5|42993.2|42973.2|42995.1|42975.1|42992.6|42972.6|1
1726717230000|2024-09-19 03:40:30|42992.6|42972.6|42988.2|42968.2|42992.6|42972.6|42988.2|42968.2|2
1726717240000|2024-09-19 03:40:40|42987.6|42967.6|42990.1|42970.1|42990.1|42970.1|42985.1|42965.1|4
1726717250000|2024-09-19 03:40:50|42992.6|42972.6|42992.6|42972.6|42992.6|42972.6|42990.1|42970.1|0
1726717260000|2024-09-19 03:41:00|42995.1|42975.1|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|2
1726717270000|2024-09-19 03:41:10|42995.1|42975.1|42998.2|42978.2|42998.2|42978.2|42995.1|42975.1|2
1726717280000|2024-09-19 03:41:20|43000.1|42980.1|43000.1|42980.1|43004.5|42984.5|43000.1|42980.1|3
1726717290000|2024-09-19 03:41:30|43002.6|42982.6|43005.1|42985.1|43005.1|42985.1|43002.6|42982.6|2
1726717300000|2024-09-19 03:41:40|43002.6|42982.6|43005.1|42985.1|43005.1|42985.1|43000.7|42980.7|3
1726717310000|2024-09-19 03:41:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43005.1|42985.1|0
1726717320000|2024-09-19 03:42:00|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|43005.1|42985.1|0
1726717350000|2024-09-19 03:42:30|43004.5|42984.5|43005.1|42985.1|43005.1|42985.1|43004.5|42984.5|1
1726717360000|2024-09-19 03:42:40|43007.6|42987.6|43005.1|42985.1|43007.6|42987.6|43005.1|42985.1|0
1726717370000|2024-09-19 03:42:50|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|43007.6|42987.6|2
1726717380000|2024-09-19 03:43:00|43008.3|42988.3|43005.1|42985.1|43008.3|42988.3|43005.1|42985.1|3
1726717390000|2024-09-19 03:43:10|43007.6|42987.6|43005.1|42985.1|43007.6|42987.6|43005.1|42985.1|2
1726717400000|2024-09-19 03:43:20|43003.3|42983.3|43005.1|42985.1|43005.1|42985.1|43003.3|42983.3|1
1726717410000|2024-09-19 03:43:30|43002.6|42982.6|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|5
1726717420000|2024-09-19 03:43:40|43000.8|42980.8|42997.6|42977.6|43000.8|42980.8|42997.6|42977.6|0
1726717440000|2024-09-19 03:44:00|42999.5|42979.5|42997.6|42977.6|42999.5|42979.5|42995.1|42975.1|1
1726717450000|2024-09-19 03:44:10|43000.1|42980.1|43002.6|42982.6|43002.6|42982.6|43000.1|42980.1|2
1726717470000|2024-09-19 03:44:30|43000.1|42980.1|42995.1|42975.1|43000.1|42980.1|42995.1|42975.1|0
1726717480000|2024-09-19 03:44:40|42995.8|42975.8|43002.6|42982.6|43002.6|42982.6|42995.1|42975.1|3
1726717490000|2024-09-19 03:44:50|42998.3|42978.3|43000.1|42980.1|43000.1|42980.1|42997.6|42977.6|6
1726717500000|2024-09-19 03:45:00|42998.3|42978.3|43000.8|42980.8|43000.8|42980.8|42997.6|42977.6|3
1726717510000|2024-09-19 03:45:10|43000.1|42980.1|43000.1|42980.1|43002.6|42982.6|43000.1|42980.1|1
1726717520000|2024-09-19 03:45:20|43000.8|42980.8|43000.1|42980.1|43003.3|42983.3|43000.1|42980.1|1
1726717530000|2024-09-19 03:45:30|43002|42982|43002.6|42982.6|43003.3|42983.3|43000.1|42980.1|1
1726717540000|2024-09-19 03:45:40|43003.3|42983.3|43000.1|42980.1|43003.3|42983.3|43000.1|42980.1|1
1726717550000|2024-09-19 03:45:50|42998.3|42978.3|43002.6|42982.6|43002.6|42982.6|42998.3|42978.3|0
1726717560000|2024-09-19 03:46:00|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43002.6|42982.6|0
1726717570000|2024-09-19 03:46:10|43005.8|42985.8|43005.1|42985.1|43005.8|42985.8|43005.1|42985.1|2
1726717580000|2024-09-19 03:46:20|43003.3|42983.3|43002.6|42982.6|43005.1|42985.1|43002.6|42982.6|0
1726717590000|2024-09-19 03:46:30|43003.3|42983.3|43005.1|42985.1|43005.1|42985.1|43000.1|42980.1|2
1726717600000|2024-09-19 03:46:40|42996.4|42976.4|42997.6|42977.6|42997.6|42977.6|42994.5|42974.5|7
1726717610000|2024-09-19 03:46:50|43000.1|42980.1|42997.6|42977.6|43000.1|42980.1|42997.6|42977.6|8
1726717620000|2024-09-19 03:47:00|42995.8|42975.8|42995.8|42975.8|42997.6|42977.6|42995.1|42975.1|0
1726717630000|2024-09-19 03:47:10|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|0
1726717640000|2024-09-19 03:47:20|42995.8|42975.8|43000.8|42980.8|43000.8|42980.8|42995.8|42975.8|19
1726717650000|2024-09-19 03:47:30|43002.6|42982.6|43007|42987|43007|42987|43002.6|42982.6|7
1726717660000|2024-09-19 03:47:40|43007.6|42987.6|43014.5|42994.5|43017|42997|43007|42987|14
1726717670000|2024-09-19 03:47:50|43015.1|42995.1|43023.3|43003.3|43023.3|43003.3|43015.1|42995.1|9
1726717680000|2024-09-19 03:48:00|43025.1|43005.1|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|23
1726717690000|2024-09-19 03:48:10|43025.1|43005.1|43025.1|43005.1|43027.6|43007.6|43024.5|43004.5|5
1726717700000|2024-09-19 03:48:20|43027.6|43007.6|43020.1|43000.1|43027.6|43007.6|43020.1|43000.1|3
1726717710000|2024-09-19 03:48:30|43022.6|43002.6|43012.6|42992.6|43022.6|43002.6|43012.6|42992.6|18
1726717720000|2024-09-19 03:48:40|43012|42992|43006.4|42986.4|43012|42992|43006.4|42986.4|2
1726717730000|2024-09-19 03:48:50|43007|42987|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|3
1726717740000|2024-09-19 03:49:00|43002|42982|43002|42982|43004.5|42984.5|43002|42982|0
1726717750000|2024-09-19 03:49:10|43004.5|42984.5|43007.6|42987.6|43007.6|42987.6|43004.5|42984.5|8
1726717760000|2024-09-19 03:49:20|43007|42987|43010.1|42990.1|43010.1|42990.1|43005.1|42985.1|0
1726717770000|2024-09-19 03:49:30|43009.5|42989.5|43010.1|42990.1|43010.1|42990.1|43009.5|42989.5|4
1726717780000|2024-09-19 03:49:40|43009.5|42989.5|43013.9|42993.9|43013.9|42993.9|43009.5|42989.5|2
1726717790000|2024-09-19 03:49:50|43014.5|42994.5|43024.5|43004.5|43024.5|43004.5|43014.5|42994.5|7
1726717800000|2024-09-19 03:50:00|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|2
1726717810000|2024-09-19 03:50:10|43020.8|43000.8|43017.6|42997.6|43020.8|43000.8|43017.6|42997.6|1
1726717820000|2024-09-19 03:50:20|43019.5|42999.5|43017.6|42997.6|43019.5|42999.5|43017.6|42997.6|0
1726717840000|2024-09-19 03:50:40|43019.5|42999.5|43016.4|42996.4|43019.5|42999.5|43016.4|42996.4|2
1726717850000|2024-09-19 03:50:50|43014.5|42994.5|43017.6|42997.6|43017.6|42997.6|43014.5|42994.5|0
1726717860000|2024-09-19 03:51:00|43018.3|42998.3|43017.6|42997.6|43018.3|42998.3|43017.6|42997.6|0
1726717870000|2024-09-19 03:51:10|43018.3|42998.3|43017.6|42997.6|43018.3|42998.3|43017.6|42997.6|2
1726717890000|2024-09-19 03:51:30|43019.5|42999.5|43020.1|43000.1|43020.1|43000.1|43017.6|42997.6|0
1726717900000|2024-09-19 03:51:40|43022|43002|43022|43002|43022|43002|43022|43002|1
1726717910000|2024-09-19 03:51:50|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|43022.6|43002.6|1
1726717920000|2024-09-19 03:52:00|43024.5|43004.5|43027.6|43007.6|43027.6|43007.6|43024.5|43004.5|0
1726717930000|2024-09-19 03:52:10|43025.1|43005.1|43022.6|43002.6|43025.1|43005.1|43022.6|43002.6|2
1726717940000|2024-09-19 03:52:20|43020.1|43000.1|43018.3|42998.3|43020.1|43000.1|43018.3|42998.3|0
1726717950000|2024-09-19 03:52:30|43017.6|42997.6|43017.6|42997.6|43017.6|42997.6|43017.6|42997.6|0
1726717960000|2024-09-19 03:52:40|43015.1|42995.1|43015.2|42995.2|43017.7|42997.7|43013.3|42993.3|1
1726717970000|2024-09-19 03:52:50|43012.7|42992.7|43017|42997|43017|42997|43012.7|42992.7|6
1726717980000|2024-09-19 03:53:00|43021.4|43001.4|43025.2|43005.2|43025.2|43005.2|43021.4|43001.4|7
1726717990000|2024-09-19 03:53:10|43027.7|43007.7|43032.7|43012.7|43032.7|43012.7|43027.7|43007.7|20
1726718000000|2024-09-19 03:53:20|43032|43012|43020.2|43000.2|43032|43012|43018.3|42998.3|3
1726718010000|2024-09-19 03:53:30|43018.3|42998.3|43022.7|43002.7|43022.7|43002.7|43018.3|42998.3|6
1726718020000|2024-09-19 03:53:40|43021.4|43001.4|43015.8|42995.8|43021.4|43001.4|43015.8|42995.8|6
1726718040000|2024-09-19 03:54:00|43013.9|42993.9|43015.8|42995.8|43015.8|42995.8|43013.9|42993.9|5
1726718050000|2024-09-19 03:54:10|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|0
1726718060000|2024-09-19 03:54:20|43022|43002|43027|43007|43028.9|43008.9|43022|43002|19
1726718080000|2024-09-19 03:54:40|43028.9|43008.9|43027|43007|43028.9|43008.9|43027|43007|3
1726718090000|2024-09-19 03:54:50|43028.9|43008.9|43032|43012|43032|43012|43027|43007|6
1726718100000|2024-09-19 03:55:00|43032.7|43012.7|43028.9|43008.9|43032.7|43012.7|43028.9|43008.9|3
1726718110000|2024-09-19 03:55:10|43029.5|43009.5|43026.4|43006.4|43029.5|43009.5|43024.5|43004.5|2
1726718120000|2024-09-19 03:55:20|43024.5|43004.5|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|3
1726718140000|2024-09-19 03:55:40|43019.5|42999.5|43022|43002|43022.7|43002.7|43019.5|42999.5|2
1726718150000|2024-09-19 03:55:50|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43019.5|42999.5|2
1726718160000|2024-09-19 03:56:00|43024.5|43004.5|43022|43002|43024.5|43004.5|43022|43002|4
1726718170000|2024-09-19 03:56:10|43022.7|43002.7|43019.5|42999.5|43022.7|43002.7|43019.5|42999.5|0
1726718200000|2024-09-19 03:56:40|43020.8|43000.8|43019.5|42999.5|43024.5|43004.5|43019.5|42999.5|2
1726718210000|2024-09-19 03:56:50|43022.7|43002.7|43024.5|43004.5|43024.5|43004.5|43022.7|43002.7|1
1726718220000|2024-09-19 03:57:00|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1726718230000|2024-09-19 03:57:10|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|2
1726718240000|2024-09-19 03:57:20|43027.7|43007.7|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|0
1726718250000|2024-09-19 03:57:30|43022.7|43002.7|43024.5|43004.5|43024.5|43004.5|43022.7|43002.7|3
1726718260000|2024-09-19 03:57:40|43026.4|43006.4|43027|43007|43027|43007|43022.7|43002.7|4
1726718270000|2024-09-19 03:57:50|43024.5|43004.5|43024.5|43004.5|43027.7|43007.7|43024.5|43004.5|3
1726718280000|2024-09-19 03:58:00|43026.4|43006.4|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|1
1726718290000|2024-09-19 03:58:10|43024.5|43004.5|43027.7|43007.7|43027.7|43007.7|43022.7|43002.7|0
1726718300000|2024-09-19 03:58:20|43022.7|43002.7|43029.5|43009.5|43029.5|43009.5|43022.7|43002.7|5
1726718310000|2024-09-19 03:58:30|||||||||1
1726718320000|2024-09-19 03:58:40|43032|43012|43032|43012|43032|43012|43029.5|43009.5|1
1726718330000|2024-09-19 03:58:50|43030.2|43010.2|43029.5|43009.5|43030.2|43010.2|43029.5|43009.5|3
1726718340000|2024-09-19 03:59:00|||||||||1
1726718350000|2024-09-19 03:59:10|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726718360000|2024-09-19 03:59:20|43026.4|43006.4|43029.5|43009.5|43029.5|43009.5|43024.5|43004.5|2
1726718380000|2024-09-19 03:59:40|||||||||1
1726718390000|2024-09-19 03:59:50|43030.8|43010.8|43034.5|43014.5|43037.7|43017.7|43030.8|43010.8|5
1726718400000|2024-09-19 04:00:00|43039.5|43019.5|43037|43017|43039.5|43019.5|43037|43017|7
1726718410000|2024-09-19 04:00:10|43034.5|43014.5|43032.7|43012.7|43034.5|43014.5|43032.7|43012.7|2
1726718420000|2024-09-19 04:00:20|43029.5|43009.5|43027.7|43007.7|43029.5|43009.5|43027.7|43007.7|4
1726718430000|2024-09-19 04:00:30|||||||||1
1726718440000|2024-09-19 04:00:40|||||||||1
1726718450000|2024-09-19 04:00:50|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|0
1726718460000|2024-09-19 04:01:00|43029.5|43009.5|43025.2|43005.2|43029.5|43009.5|43025.2|43005.2|1
1726718470000|2024-09-19 04:01:10|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|2
1726718480000|2024-09-19 04:01:20|43023.9|43003.9|43022|43002|43024.5|43004.5|43022|43002|0
1726718490000|2024-09-19 04:01:30|43021.4|43001.4|43019.5|42999.5|43021.4|43001.4|43019.5|42999.5|8
1726718500000|2024-09-19 04:01:40|43018.9|42998.9|43018.9|42998.9|43019.5|42999.5|43018.9|42998.9|1
1726718510000|2024-09-19 04:01:50|43017|42997|43017|42997|43017|42997|43017|42997|2
1726718520000|2024-09-19 04:02:00|43015.2|42995.2|43012.7|42992.7|43015.2|42995.2|43010.2|42990.2|2
1726718530000|2024-09-19 04:02:10|43014.5|42994.5|43015.2|42995.2|43015.2|42995.2|43014.5|42994.5|2
1726718540000|2024-09-19 04:02:20|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|43019.5|42999.5|0
1726718550000|2024-09-19 04:02:30|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|43020.8|43000.8|0
1726718560000|2024-09-19 04:02:40|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|43017.7|42997.7|2
1726718570000|2024-09-19 04:02:50|43019.5|42999.5|43020.2|43000.2|43020.2|43000.2|43019.5|42999.5|1
1726718580000|2024-09-19 04:03:00|43024.5|43004.5|43022.7|43002.7|43024.5|43004.5|43022.7|43002.7|3
1726718590000|2024-09-19 04:03:10|43024.5|43004.5|43027.7|43007.7|43027.7|43007.7|43024.5|43004.5|1
1726718600000|2024-09-19 04:03:20|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|3
1726718610000|2024-09-19 04:03:30|43032|43012|43032.7|43012.7|43032.7|43012.7|43032|43012|0
1726718620000|2024-09-19 04:03:40|43034.6|43014.6|43034.6|43014.6|43036.4|43016.4|43034.6|43014.6|0
1726718630000|2024-09-19 04:03:50|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|2
1726718640000|2024-09-19 04:04:00|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1726718650000|2024-09-19 04:04:10|43032.1|43012.1|43032.7|43012.7|43032.7|43012.7|43032.1|43012.1|1
1726718660000|2024-09-19 04:04:20|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|0
1726718680000|2024-09-19 04:04:40|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|2
1726718690000|2024-09-19 04:04:50|43025.8|43005.8|43022.7|43002.7|43025.8|43005.8|43022.7|43002.7|3
1726718700000|2024-09-19 04:05:00|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|0
1726718710000|2024-09-19 04:05:10|43023.9|43003.9|43027.7|43007.7|43027.7|43007.7|43023.9|43003.9|4
1726718720000|2024-09-19 04:05:20|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|1
1726718730000|2024-09-19 04:05:30|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|0
1726718760000|2024-09-19 04:06:00|43026.4|43006.4|43027.7|43007.7|43027.7|43007.7|43025.8|43005.8|1
1726718770000|2024-09-19 04:06:10|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726718780000|2024-09-19 04:06:20|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|1
1726718790000|2024-09-19 04:06:30|43026.4|43006.4|43029.6|43009.6|43029.6|43009.6|43026.4|43006.4|3
1726718800000|2024-09-19 04:06:40|43033.9|43013.9|43034.6|43014.6|43034.6|43014.6|43033.9|43013.9|2
1726718820000|2024-09-19 04:07:00|43032.7|43012.7|43034.6|43014.6|43034.6|43014.6|43032.7|43012.7|0
1726718830000|2024-09-19 04:07:10|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43034.6|43014.6|3
1726718840000|2024-09-19 04:07:20|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1726718850000|2024-09-19 04:07:30|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43034.6|43014.6|6
1726718860000|2024-09-19 04:07:40|43034.6|43014.6|43034.6|43014.6|43037.7|43017.7|43034.6|43014.6|2
1726718870000|2024-09-19 04:07:50|43032.7|43012.7|43035.2|43015.2|43035.2|43015.2|43032.7|43012.7|4
1726718880000|2024-09-19 04:08:00|43032.7|43012.7|43032.1|43012.1|43034.6|43014.6|43030.2|43010.2|1
1726718890000|2024-09-19 04:08:10|43032.7|43012.7|43032.7|43012.7|43035.2|43015.2|43032.7|43012.7|0
1726718900000|2024-09-19 04:08:20|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|1
1726718910000|2024-09-19 04:08:30|43029.6|43009.6|43025.2|43005.2|43029.6|43009.6|43025.2|43005.2|1
1726718920000|2024-09-19 04:08:40|43023.3|43003.3|43022.7|43002.7|43023.3|43003.3|43022.7|43002.7|0
1726718930000|2024-09-19 04:08:50|43022.1|43002.1|43020.2|43000.2|43022.1|43002.1|43020.2|43000.2|1
1726718950000|2024-09-19 04:09:10|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1726718960000|2024-09-19 04:09:20|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43019.6|42999.6|1
1726718970000|2024-09-19 04:09:30|43019.6|42999.6|43022.7|43002.7|43022.7|43002.7|43019.6|42999.6|0
1726718990000|2024-09-19 04:09:50|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43022.1|43002.1|1
1726719000000|2024-09-19 04:10:00|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|1
1726719010000|2024-09-19 04:10:10|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43022.1|43002.1|1
1726719020000|2024-09-19 04:10:20|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|0
1726719030000|2024-09-19 04:10:30|43020.2|43000.2|43022.7|43002.7|43024.6|43004.6|43020.2|43000.2|1
1726719040000|2024-09-19 04:10:40|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43022.7|43002.7|0
1726719050000|2024-09-19 04:10:50|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726719060000|2024-09-19 04:11:00|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1726719080000|2024-09-19 04:11:20|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|43025.2|43005.2|0
1726719090000|2024-09-19 04:11:30|43024.6|43004.6|43022.7|43002.7|43024.6|43004.6|43022.7|43002.7|1
1726719100000|2024-09-19 04:11:40|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|1
1726719120000|2024-09-19 04:12:00|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726719130000|2024-09-19 04:12:10|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43024.6|43004.6|0
1726719140000|2024-09-19 04:12:20|43026.4|43006.4|43029.6|43009.6|43029.6|43009.6|43026.4|43006.4|0
1726719150000|2024-09-19 04:12:30|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43029.6|43009.6|1
1726719160000|2024-09-19 04:12:40|43029.6|43009.6|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|2
1726719200000|2024-09-19 04:13:20|||||||||2
1726719220000|2024-09-19 04:13:40|43030.2|43010.2|43029.6|43009.6|43030.2|43010.2|43029.6|43009.6|1
1726719230000|2024-09-19 04:13:50|43027.7|43007.7|43029.6|43009.6|43029.6|43009.6|43027.7|43007.7|0
1726719240000|2024-09-19 04:14:00|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|1
1726719250000|2024-09-19 04:14:10|43029.6|43009.6|43029.6|43009.6|43030.2|43010.2|43029.6|43009.6|0
1726719260000|2024-09-19 04:14:20|||||||||1
1726719270000|2024-09-19 04:14:30|43027.7|43007.7|43032.1|43012.1|43032.1|43012.1|43027.7|43007.7|0
1726719280000|2024-09-19 04:14:40|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43029.6|43009.6|0
1726719290000|2024-09-19 04:14:50|||||||||1
1726719300000|2024-09-19 04:15:00|43033.3|43013.3|43032.7|43012.7|43033.3|43013.3|43032.7|43012.7|0
1726719320000|2024-09-19 04:15:20|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|1
1726719330000|2024-09-19 04:15:30|43034.6|43014.6|43032.7|43012.7|43034.6|43014.6|43032.7|43012.7|0
1726719340000|2024-09-19 04:15:40|43032.1|43012.1|43032.7|43012.7|43032.7|43012.7|43032.1|43012.1|0
1726719350000|2024-09-19 04:15:50|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|1
1726719360000|2024-09-19 04:16:00|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726719380000|2024-09-19 04:16:20|43027.1|43007.1|43024.6|43004.6|43027.1|43007.1|43024.6|43004.6|0
1726719390000|2024-09-19 04:16:30|43025.2|43005.2|43024.6|43004.6|43025.2|43005.2|43024.6|43004.6|1
1726719400000|2024-09-19 04:16:40|||||||||1
1726719440000|2024-09-19 04:17:20|43022.7|43002.7|43022.1|43002.1|43022.7|43002.7|43022.1|43002.1|1
1726719450000|2024-09-19 04:17:30|43022.7|43002.7|43022.1|43002.1|43022.7|43002.7|43022.1|43002.1|0
1726719460000|2024-09-19 04:17:40|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|0
1726719470000|2024-09-19 04:17:50|43022.1|43002.1|43022.7|43002.7|43022.7|43002.7|43019.6|42999.6|0
1726719480000|2024-09-19 04:18:00|43022.1|43002.1|43019.6|42999.6|43022.1|43002.1|43019.6|42999.6|0
1726719490000|2024-09-19 04:18:10|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|2
1726719500000|2024-09-19 04:18:20|||||||||1
1726719510000|2024-09-19 04:18:30|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|1
1726719520000|2024-09-19 04:18:40|43022.7|43002.7|43025.2|43005.2|43025.2|43005.2|43022.7|43002.7|1
1726719530000|2024-09-19 04:18:50|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|43027.7|43007.7|0
1726719540000|2024-09-19 04:19:00|43028.4|43008.4|43030.2|43010.2|43030.2|43010.2|43027.7|43007.7|0
1726719560000|2024-09-19 04:19:20|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43029.6|43009.6|0
1726719570000|2024-09-19 04:19:30|43029.6|43009.6|43027.7|43007.7|43029.6|43009.6|43027.7|43007.7|1
1726719590000|2024-09-19 04:19:50|43030.2|43010.2|43029.6|43009.6|43030.2|43010.2|43027.7|43007.7|0
1726719600000|2024-09-19 04:20:00|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|43030.2|43010.2|2
1726719620000|2024-09-19 04:20:20|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43030.2|43010.2|0
1726719630000|2024-09-19 04:20:30|43032.7|43012.7|43030.2|43010.2|43032.7|43012.7|43030.2|43010.2|0
1726719640000|2024-09-19 04:20:40|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|43028.4|43008.4|0
1726719650000|2024-09-19 04:20:50|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|43032.7|43012.7|3
1726719670000|2024-09-19 04:21:10|43030.2|43010.2|43032.7|43012.7|43034.6|43014.6|43030.2|43010.2|1
1726719690000|2024-09-19 04:21:30|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|1
1726719700000|2024-09-19 04:21:40|43030.2|43010.2|43036.5|43016.5|43038.3|43018.3|43030.2|43010.2|10
1726719710000|2024-09-19 04:21:50|43039|43019|43039|43019|43039|43019|43037.1|43017.1|0
1726719720000|2024-09-19 04:22:00|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|2
1726719730000|2024-09-19 04:22:10|43034|43014|43031.5|43011.5|43034|43014|43031.5|43011.5|2
1726719760000|2024-09-19 04:22:40|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|0
1726719770000|2024-09-19 04:22:50|43027.7|43007.7|43027.1|43007.1|43027.7|43007.7|43027.1|43007.1|2
1726719780000|2024-09-19 04:23:00|||||||||1
1726719790000|2024-09-19 04:23:10|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|0
1726719800000|2024-09-19 04:23:20|43025.2|43005.2|43024.6|43004.6|43027.1|43007.1|43024.6|43004.6|0
1726719810000|2024-09-19 04:23:30|43025.2|43005.2|43027.1|43007.1|43027.1|43007.1|43025.2|43005.2|0
1726719820000|2024-09-19 04:23:40|43025.2|43005.2|43025.2|43005.2|43027.1|43007.1|43025.2|43005.2|0
1726719830000|2024-09-19 04:23:50|43027.1|43007.1|43025.2|43005.2|43027.1|43007.1|43025.2|43005.2|0
1726719840000|2024-09-19 04:24:00|43024.6|43004.6|43024.6|43004.6|43025.2|43005.2|43024.6|43004.6|0
1726719850000|2024-09-19 04:24:10|43025.2|43005.2|43027.7|43007.7|43027.7|43007.7|43025.2|43005.2|4
1726719860000|2024-09-19 04:24:20|43028.4|43008.4|43027.7|43007.7|43028.4|43008.4|43027.7|43007.7|1
1726719880000|2024-09-19 04:24:40|43030.2|43010.2|43032.7|43012.7|43032.7|43012.7|43030.2|43010.2|0
1726719890000|2024-09-19 04:24:50|43032.1|43012.1|43038.4|43018.4|43040.2|43020.2|43032.1|43012.1|3
1726719900000|2024-09-19 04:25:00|43037.7|43017.7|43050.2|43030.2|43050.2|43030.2|43037.7|43017.7|12
1726719910000|2024-09-19 04:25:10|43049.6|43029.6|43050.9|43030.9|43050.9|43030.9|43049.6|43029.6|0
1726719920000|2024-09-19 04:25:20|43050.2|43030.2|43049.6|43029.6|43050.2|43030.2|43049.6|43029.6|3
1726719930000|2024-09-19 04:25:30|43047.7|43027.7|43049.6|43029.6|43050.2|43030.2|43047.7|43027.7|0
1726719940000|2024-09-19 04:25:40|43050.2|43030.2|43052.7|43032.7|43052.7|43032.7|43050.2|43030.2|1
1726719960000|2024-09-19 04:26:00|43055.2|43035.2|43053.4|43033.4|43055.2|43035.2|43053.4|43033.4|0
1726719970000|2024-09-19 04:26:10|43052.1|43032.1|43052.7|43032.7|43052.7|43032.7|43052.1|43032.1|0
1726719980000|2024-09-19 04:26:20|43052.1|43032.1|43080.2|43060.2|43096.5|43076.5|43052.1|43032.1|68
1726719990000|2024-09-19 04:26:30|43079|43059|43079.6|43059.6|43080.2|43060.2|43079|43059|11
1726720000000|2024-09-19 04:26:40|43080.2|43060.2|43090.2|43070.2|43090.2|43070.2|43080.2|43060.2|15
1726720010000|2024-09-19 04:26:50|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43087.1|43067.1|5
1726720020000|2024-09-19 04:27:00|43089|43069|43091.5|43071.5|43094|43074|43089|43069|5
1726720030000|2024-09-19 04:27:10|43092.1|43072.1|43095.9|43075.9|43095.9|43075.9|43092.1|43072.1|6
1726720040000|2024-09-19 04:27:20|43096.5|43076.5|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|7
1726720050000|2024-09-19 04:27:30|43089.6|43069.6|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|0
1726720060000|2024-09-19 04:27:40|43091.5|43071.5|43091.5|43071.5|43092.1|43072.1|43091.5|43071.5|0
1726720070000|2024-09-19 04:27:50|43090.9|43070.9|43087.1|43067.1|43092.1|43072.1|43087.1|43067.1|8
1726720080000|2024-09-19 04:28:00|43085.2|43065.2|43084.6|43064.6|43085.2|43065.2|43084|43064|2
1726720090000|2024-09-19 04:28:10|43086.5|43066.5|43084.6|43064.6|43086.5|43066.5|43084.6|43064.6|3
1726720110000|2024-09-19 04:28:30|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43086.5|43066.5|0
1726720120000|2024-09-19 04:28:40|43086.5|43066.5|43086.5|43066.5|43088.4|43068.4|43086.5|43066.5|2
1726720130000|2024-09-19 04:28:50|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|0
1726720140000|2024-09-19 04:29:00|43084|43064|43080.9|43060.9|43084|43064|43080.9|43060.9|0
1726720150000|2024-09-19 04:29:10|43081.5|43061.5|43080.9|43060.9|43081.5|43061.5|43080.9|43060.9|0
1726720160000|2024-09-19 04:29:20|43082.1|43062.1|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|3
1726720170000|2024-09-19 04:29:30|43085.3|43065.3|43087.1|43067.1|43087.1|43067.1|43085.3|43065.3|0
1726720180000|2024-09-19 04:29:40|43087.8|43067.8|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|27
1726720190000|2024-09-19 04:29:50|||||||||3
1726720200000|2024-09-19 04:30:00|43087.1|43067.1|43092.1|43072.1|43092.1|43072.1|43087.1|43067.1|6
1726720210000|2024-09-19 04:30:10|43093.4|43073.4|43097.1|43077.1|43097.1|43077.1|43093.4|43073.4|2
1726720220000|2024-09-19 04:30:20|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|2
1726720240000|2024-09-19 04:30:40|43093.4|43073.4|43090.3|43070.3|43093.4|43073.4|43090.3|43070.3|6
1726720250000|2024-09-19 04:30:50|43088.4|43068.4|43087.8|43067.8|43088.4|43068.4|43087.8|43067.8|0
1726720270000|2024-09-19 04:31:10|43087.1|43067.1|43082.8|43062.8|43087.8|43067.8|43082.8|43062.8|4
1726720280000|2024-09-19 04:31:20|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|2
1726720290000|2024-09-19 04:31:30|43077.8|43057.8|43080.3|43060.3|43080.3|43060.3|43077.8|43057.8|6
1726720300000|2024-09-19 04:31:40|43082.1|43062.1|43083.4|43063.4|43083.4|43063.4|43082.1|43062.1|0
1726720310000|2024-09-19 04:31:50|43081.5|43061.5|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|0
1726720320000|2024-09-19 04:32:00|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|0
1726720340000|2024-09-19 04:32:20|43082.8|43062.8|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|1
1726720350000|2024-09-19 04:32:30|43082.1|43062.1|43085.3|43065.3|43085.9|43065.9|43082.1|43062.1|2
1726720360000|2024-09-19 04:32:40|43085.9|43065.9|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|1
1726720370000|2024-09-19 04:32:50|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|4
1726720380000|2024-09-19 04:33:00|||||||||3
1726720390000|2024-09-19 04:33:10|43083.4|43063.4|43082.8|43062.8|43083.4|43063.4|43082.8|43062.8|0
1726720400000|2024-09-19 04:33:20|43083.4|43063.4|43085.3|43065.3|43085.3|43065.3|43083.4|43063.4|0
1726720410000|2024-09-19 04:33:30|43083.4|43063.4|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|1
1726720420000|2024-09-19 04:33:40|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|1
1726720440000|2024-09-19 04:34:00|43082.1|43062.1|43080.3|43060.3|43082.1|43062.1|43080.3|43060.3|1
1726720450000|2024-09-19 04:34:10|43085.3|43065.3|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|3
1726720460000|2024-09-19 04:34:20|43083.4|43063.4|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|1
1726720470000|2024-09-19 04:34:30|43080.3|43060.3|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|1
1726720480000|2024-09-19 04:34:40|43082.1|43062.1|43083.4|43063.4|43085.3|43065.3|43082.1|43062.1|0
1726720490000|2024-09-19 04:34:50|43082.8|43062.8|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|0
1726720500000|2024-09-19 04:35:00|43079.6|43059.6|43082.1|43062.1|43082.8|43062.8|43079.6|43059.6|23
1726720510000|2024-09-19 04:35:10|43080.3|43060.3|43077.1|43057.1|43080.3|43060.3|43077.1|43057.1|0
1726720530000|2024-09-19 04:35:30|||||||||1
1726720540000|2024-09-19 04:35:40|43074.6|43054.6|43067.1|43047.1|43077.1|43057.1|43067.1|43047.1|23
1726720550000|2024-09-19 04:35:50|||||||||2
1726720560000|2024-09-19 04:36:00|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|0
1726720570000|2024-09-19 04:36:10|43067.1|43047.1|43065.3|43045.3|43067.1|43047.1|43065.3|43045.3|1
1726720580000|2024-09-19 04:36:20|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43062.8|43042.8|1
1726720590000|2024-09-19 04:36:30|43062.8|43042.8|43064.6|43044.6|43064.6|43044.6|43062.8|43042.8|0
1726720600000|2024-09-19 04:36:40|||||||||1
1726720620000|2024-09-19 04:37:00|43066.5|43046.5|43070.3|43050.3|43070.3|43050.3|43066.5|43046.5|1
1726720630000|2024-09-19 04:37:10|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|0
1726720640000|2024-09-19 04:37:20|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|0
1726720650000|2024-09-19 04:37:30|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|3
1726720660000|2024-09-19 04:37:40|||||||||1
1726720680000|2024-09-19 04:38:00|43064.6|43044.6|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|1
1726720690000|2024-09-19 04:38:10|43069.6|43049.6|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|3
1726720710000|2024-09-19 04:38:30|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|0
1726720750000|2024-09-19 04:39:10|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|0
1726720770000|2024-09-19 04:39:30|43074.6|43054.6|43069.6|43049.6|43074.6|43054.6|43069.6|43049.6|0
1726720780000|2024-09-19 04:39:40|43071.5|43051.5|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|0
1726720790000|2024-09-19 04:39:50|43067.1|43047.1|43072.1|43052.1|43072.1|43052.1|43067.1|43047.1|1
1726720800000|2024-09-19 04:40:00|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|43072.2|43052.2|1
1726720810000|2024-09-19 04:40:10|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|0
1726720820000|2024-09-19 04:40:20|43070.3|43050.3|43072.2|43052.2|43074.7|43054.7|43070.3|43050.3|0
1726720830000|2024-09-19 04:40:30|||||||||3
1726720850000|2024-09-19 04:40:50|43070.3|43050.3|43076.5|43056.5|43076.5|43056.5|43070.3|43050.3|2
1726720860000|2024-09-19 04:41:00|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|43077.2|43057.2|0
1726720870000|2024-09-19 04:41:10|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|0
1726720890000|2024-09-19 04:41:30|43077.2|43057.2|43077.8|43057.8|43077.8|43057.8|43077.2|43057.2|2
1726720920000|2024-09-19 04:42:00|43078.4|43058.4|43082.2|43062.2|43083.4|43063.4|43078.4|43058.4|17
1726720930000|2024-09-19 04:42:10|43085.3|43065.3|43083.4|43063.4|43085.3|43065.3|43083.4|43063.4|2
1726720940000|2024-09-19 04:42:20|43082.2|43062.2|43082.8|43062.8|43087.2|43067.2|43082.2|43062.2|4
1726720950000|2024-09-19 04:42:30|43084.7|43064.7|43085.3|43065.3|43087.8|43067.8|43084.7|43064.7|5
1726720960000|2024-09-19 04:42:40|43087.2|43067.2|43085.3|43065.3|43087.2|43067.2|43085.3|43065.3|1
1726720970000|2024-09-19 04:42:50|43083.4|43063.4|43085.3|43065.3|43085.3|43065.3|43083.4|43063.4|0
1726720980000|2024-09-19 04:43:00|43083.4|43063.4|43080.3|43060.3|43083.4|43063.4|43080.3|43060.3|2
1726720990000|2024-09-19 04:43:10|43078.4|43058.4|43077.8|43057.8|43078.4|43058.4|43077.8|43057.8|0
1726721000000|2024-09-19 04:43:20|43075.9|43055.9|43075.3|43055.3|43075.9|43055.9|43075.3|43055.3|0
1726721010000|2024-09-19 04:43:30|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|0
1726721020000|2024-09-19 04:43:40|43072.2|43052.2|43070.3|43050.3|43072.8|43052.8|43070.3|43050.3|0
1726721030000|2024-09-19 04:43:50|43069.7|43049.7|43072.2|43052.2|43072.2|43052.2|43067.8|43047.8|1
1726721040000|2024-09-19 04:44:00|43070.3|43050.3|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|0
1726721050000|2024-09-19 04:44:10|43070.9|43050.9|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|1
1726721070000|2024-09-19 04:44:30|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|1
1726721090000|2024-09-19 04:44:50|43072.2|43052.2|43065.9|43045.9|43072.2|43052.2|43065.9|43045.9|3
1726721100000|2024-09-19 04:45:00|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43062.8|43042.8|2
1726721110000|2024-09-19 04:45:10|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43060.9|43040.9|1
1726721120000|2024-09-19 04:45:20|43060.9|43040.9|43060.3|43040.3|43060.9|43040.9|43060.3|43040.3|0
1726721140000|2024-09-19 04:45:40|43062.8|43042.8|43065.3|43045.3|43065.3|43045.3|43062.8|43042.8|1
1726721150000|2024-09-19 04:45:50|||||||||3
1726721190000|2024-09-19 04:46:30|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|0
1726721200000|2024-09-19 04:46:40|||||||||1
1726721210000|2024-09-19 04:46:50|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43060.3|43040.3|1
1726721220000|2024-09-19 04:47:00|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|0
1726721230000|2024-09-19 04:47:10|43062.2|43042.2|43060.3|43040.3|43062.2|43042.2|43060.3|43040.3|0
1726721240000|2024-09-19 04:47:20|43064|43044|43065.3|43045.3|43065.3|43045.3|43064|43044|1
1726721250000|2024-09-19 04:47:30|||||||||1
1726721260000|2024-09-19 04:47:40|||||||||9
1726721270000|2024-09-19 04:47:50|43062.8|43042.8|43067.2|43047.2|43067.2|43047.2|43062.8|43042.8|0
1726721280000|2024-09-19 04:48:00|43065.3|43045.3|43065.3|43045.3|43065.3|43045.3|43062.2|43042.2|0
1726721290000|2024-09-19 04:48:10|43067.2|43047.2|43069|43049|43069|43049|43067.2|43047.2|2
1726721300000|2024-09-19 04:48:20|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|43069.7|43049.7|0
1726721310000|2024-09-19 04:48:30|43074.7|43054.7|43072.2|43052.2|43074.7|43054.7|43072.2|43052.2|0
1726721320000|2024-09-19 04:48:40|43070.3|43050.3|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|0
1726721330000|2024-09-19 04:48:50|43074|43054|43072.8|43052.8|43074|43054|43072.2|43052.2|6
1726721340000|2024-09-19 04:49:00|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1726721350000|2024-09-19 04:49:10|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|43072.8|43052.8|0
1726721360000|2024-09-19 04:49:20|43070.9|43050.9|43072.8|43052.8|43072.8|43052.8|43070.9|43050.9|2
1726721370000|2024-09-19 04:49:30|43072.2|43052.2|43072.8|43052.8|43072.8|43052.8|43072.2|43052.2|0
1726721380000|2024-09-19 04:49:40|43073.4|43053.4|43075.3|43055.3|43075.3|43055.3|43073.4|43053.4|0
1726721390000|2024-09-19 04:49:50|43072.8|43052.8|43075.3|43055.3|43075.3|43055.3|43072.8|43052.8|2
1726721400000|2024-09-19 04:50:00|43077.2|43057.2|43077.8|43057.8|43077.8|43057.8|43077.2|43057.2|0
1726721410000|2024-09-19 04:50:10|43075.3|43055.3|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|0
1726721420000|2024-09-19 04:50:20|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|43079.7|43059.7|0
1726721430000|2024-09-19 04:50:30|43081.5|43061.5|43080.3|43060.3|43082.2|43062.2|43080.3|43060.3|1
1726721440000|2024-09-19 04:50:40|43082.2|43062.2|43082.8|43062.8|43082.8|43062.8|43082.2|43062.2|0
1726721460000|2024-09-19 04:51:00|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1726721470000|2024-09-19 04:51:10|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|43085.3|43065.3|0
1726721490000|2024-09-19 04:51:30|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|0
1726721500000|2024-09-19 04:51:40|||||||||1
1726721510000|2024-09-19 04:51:50|||||||||1
1726721520000|2024-09-19 04:52:00|43089.1|43069.1|43089.7|43069.7|43089.7|43069.7|43089.1|43069.1|1
1726721530000|2024-09-19 04:52:10|43090.3|43070.3|43095.3|43075.3|43095.3|43075.3|43090.3|43070.3|12
1726721540000|2024-09-19 04:52:20|||||||||1
1726721560000|2024-09-19 04:52:40|||||||||3
1726721570000|2024-09-19 04:52:50|43097.2|43077.2|43095.3|43075.3|43099.7|43079.7|43095.3|43075.3|2
1726721590000|2024-09-19 04:53:10|43097.2|43077.2|43095.3|43075.3|43097.2|43077.2|43095.3|43075.3|0
1726721600000|2024-09-19 04:53:20|43099.7|43079.7|43100.3|43080.3|43100.3|43080.3|43099.7|43079.7|13
1726721610000|2024-09-19 04:53:30|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|0
1726721630000|2024-09-19 04:53:50|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43100.3|43080.3|0
1726721640000|2024-09-19 04:54:00|43100.3|43080.3|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|6
1726721650000|2024-09-19 04:54:10|43100.3|43080.3|43097.8|43077.8|43100.3|43080.3|43097.8|43077.8|1
1726721660000|2024-09-19 04:54:20|43098.5|43078.5|43100.3|43080.3|43100.3|43080.3|43098.5|43078.5|1
1726721690000|2024-09-19 04:54:50|43098.5|43078.5|43097.8|43077.8|43099.7|43079.7|43097.8|43077.8|2
1726721700000|2024-09-19 04:55:00|43099.7|43079.7|43100.3|43080.3|43100.3|43080.3|43099.7|43079.7|4
1726721720000|2024-09-19 04:55:20|43102.8|43082.8|43100.3|43080.3|43102.8|43082.8|43100.3|43080.3|11
1726721750000|2024-09-19 04:55:50|||||||||1
1726721770000|2024-09-19 04:56:10|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|0
1726721780000|2024-09-19 04:56:20|43099.7|43079.7|43100.3|43080.3|43102.2|43082.2|43099.7|43079.7|1
1726721800000|2024-09-19 04:56:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|2
1726721810000|2024-09-19 04:56:50|43100.3|43080.3|43102.8|43082.8|43104.1|43084.1|43100.3|43080.3|6
1726721820000|2024-09-19 04:57:00|43100.3|43080.3|43102.2|43082.2|43102.2|43082.2|43100.3|43080.3|1
1726721830000|2024-09-19 04:57:10|43102.8|43082.8|43112.8|43092.8|43112.8|43092.8|43102.8|43082.8|4
1726721840000|2024-09-19 04:57:20|43113.5|43093.5|43112.8|43092.8|43113.5|43093.5|43112.8|43092.8|1
1726721850000|2024-09-19 04:57:30|43112.2|43092.2|43112.2|43092.2|43112.8|43092.8|43110.3|43090.3|6
1726721860000|2024-09-19 04:57:40|43112.8|43092.8|43114.7|43094.7|43114.7|43094.7|43112.8|43092.8|2
1726721870000|2024-09-19 04:57:50|||||||||1
1726721880000|2024-09-19 04:58:00|43114.1|43094.1|43112.2|43092.2|43114.1|43094.1|43110.3|43090.3|4
1726721890000|2024-09-19 04:58:10|43110.3|43090.3|43110.3|43090.3|43112.2|43092.2|43110.3|43090.3|2
1726721900000|2024-09-19 04:58:20|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|43109.7|43089.7|1
1726721910000|2024-09-19 04:58:30|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|0
1726721920000|2024-09-19 04:58:40|43109.7|43089.7|43110.3|43090.3|43110.3|43090.3|43107.8|43087.8|0
1726721930000|2024-09-19 04:58:50|43109.7|43089.7|43109.7|43089.7|43110.3|43090.3|43109.7|43089.7|0
1726721940000|2024-09-19 04:59:00|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|1
1726721950000|2024-09-19 04:59:10|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|2
1726721960000|2024-09-19 04:59:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|1
1726721970000|2024-09-19 04:59:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43110.3|43090.3|3
1726721980000|2024-09-19 04:59:40|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|2
1726721990000|2024-09-19 04:59:50|43109.7|43089.7|43107.2|43087.2|43109.7|43089.7|43107.2|43087.2|0
1726722000000|2024-09-19 05:00:00|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43104.7|43084.7|7
1726722010000|2024-09-19 05:00:10|43110.9|43090.9|43109.1|43089.1|43111.6|43091.6|43109.1|43089.1|1
1726722020000|2024-09-19 05:00:20|43109.7|43089.7|43114.1|43094.1|43114.1|43094.1|43109.7|43089.7|1
1726722030000|2024-09-19 05:00:30|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|3
1726722040000|2024-09-19 05:00:40|||||||||1
1726722050000|2024-09-19 05:00:50|||||||||2
1726722060000|2024-09-19 05:01:00|43113.4|43093.4|43117.2|43097.2|43117.2|43097.2|43113.4|43093.4|14
1726722070000|2024-09-19 05:01:10|43114.7|43094.7|43114.1|43094.1|43114.7|43094.7|43114.1|43094.1|1
1726722080000|2024-09-19 05:01:20|||||||||1
1726722090000|2024-09-19 05:01:30|43113.4|43093.4|43114.1|43094.1|43114.1|43094.1|43112.2|43092.2|4
1726722100000|2024-09-19 05:01:40|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43116.6|43096.6|8
1726722110000|2024-09-19 05:01:50|43116.6|43096.6|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|2
1726722120000|2024-09-19 05:02:00|43119.1|43099.1|43119.1|43099.1|43121.6|43101.6|43119.1|43099.1|4
1726722130000|2024-09-19 05:02:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|0
1726722140000|2024-09-19 05:02:20|43121.6|43101.6|43123.4|43103.4|43123.4|43103.4|43121.6|43101.6|4
1726722150000|2024-09-19 05:02:30|43119.7|43099.7|43119.1|43099.1|43119.7|43099.7|43119.1|43099.1|2
1726722160000|2024-09-19 05:02:40|43119.7|43099.7|43121.6|43101.6|43121.6|43101.6|43119.7|43099.7|2
1726722170000|2024-09-19 05:02:50|43123.5|43103.5|43124.1|43104.1|43124.1|43104.1|43123.5|43103.5|0
1726722180000|2024-09-19 05:03:00|43123.5|43103.5|43112.2|43092.2|43123.5|43103.5|43112.2|43092.2|10
1726722190000|2024-09-19 05:03:10|43111.6|43091.6|43107.2|43087.2|43111.6|43091.6|43107.2|43087.2|8
1726722200000|2024-09-19 05:03:20|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43104.7|43084.7|3
1726722210000|2024-09-19 05:03:30|43108.5|43088.5|43104.1|43084.1|43108.5|43088.5|43104.1|43084.1|0
1726722220000|2024-09-19 05:03:40|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|0
1726722230000|2024-09-19 05:03:50|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|0
1726722240000|2024-09-19 05:04:00|||||||||5
1726722250000|2024-09-19 05:04:10|43111.6|43091.6|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|2
1726722260000|2024-09-19 05:04:20|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|0
1726722280000|2024-09-19 05:04:40|||||||||1
1726722290000|2024-09-19 05:04:50|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43112.2|43092.2|0
1726722300000|2024-09-19 05:05:00|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43112.2|43092.2|1
1726722310000|2024-09-19 05:05:10|43117.2|43097.2|43119.7|43099.7|43119.7|43099.7|43116.6|43096.6|1
1726722320000|2024-09-19 05:05:20|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|1
1726722330000|2024-09-19 05:05:30|43122.2|43102.2|43121.6|43101.6|43122.2|43102.2|43121.6|43101.6|0
1726722350000|2024-09-19 05:05:50|43122.2|43102.2|43124.1|43104.1|43124.1|43104.1|43122.2|43102.2|1
1726722360000|2024-09-19 05:06:00|43126|43106|43126.6|43106.6|43126.6|43106.6|43126|43106|1
1726722370000|2024-09-19 05:06:10|43129.1|43109.1|43129.1|43109.1|43131|43111|43129.1|43109.1|1
1726722380000|2024-09-19 05:06:20|43127.2|43107.2|43126.6|43106.6|43129.1|43109.1|43124.7|43104.7|5
1726722390000|2024-09-19 05:06:30|43124.7|43104.7|43124.7|43104.7|43126.6|43106.6|43124.7|43104.7|0
1726722400000|2024-09-19 05:06:40|43121.6|43101.6|43109.7|43089.7|43121.6|43101.6|43109.7|43089.7|6
1726722410000|2024-09-19 05:06:50|43107.9|43087.9|43107.2|43087.2|43107.9|43087.9|43107.2|43087.2|5
1726722420000|2024-09-19 05:07:00|43106.6|43086.6|43109.7|43089.7|43109.7|43089.7|43106.6|43086.6|0
1726722430000|2024-09-19 05:07:10|43107.9|43087.9|43104.7|43084.7|43107.9|43087.9|43104.1|43084.1|6
1726722440000|2024-09-19 05:07:20|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|2
1726722450000|2024-09-19 05:07:30|43104.7|43084.7|43107.2|43087.2|43107.2|43087.2|43104.7|43084.7|0
1726722460000|2024-09-19 05:07:40|43106.6|43086.6|43104.7|43084.7|43106.6|43086.6|43104.7|43084.7|1
1726722470000|2024-09-19 05:07:50|43106.6|43086.6|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|6
1726722480000|2024-09-19 05:08:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|2
1726722490000|2024-09-19 05:08:10|43104.1|43084.1|43102.2|43082.2|43104.1|43084.1|43102.2|43082.2|1
1726722500000|2024-09-19 05:08:20|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|1
1726722510000|2024-09-19 05:08:30|43104.1|43084.1|43102.2|43082.2|43104.1|43084.1|43102.2|43082.2|0
1726722520000|2024-09-19 05:08:40|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|1
1726722530000|2024-09-19 05:08:50|43109.1|43089.1|43114.1|43094.1|43114.1|43094.1|43109.1|43089.1|5
1726722540000|2024-09-19 05:09:00|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|2
1726722550000|2024-09-19 05:09:10|43116|43096|43114.1|43094.1|43116|43096|43114.1|43094.1|0
1726722570000|2024-09-19 05:09:30|43114.7|43094.7|43111.6|43091.6|43116.6|43096.6|43111.6|43091.6|4
1726722580000|2024-09-19 05:09:40|43111|43091|43111.6|43091.6|43111.6|43091.6|43111|43091|2
1726722590000|2024-09-19 05:09:50|43109.7|43089.7|43107.9|43087.9|43111.6|43091.6|43107.9|43087.9|2
1726722600000|2024-09-19 05:10:00|43107.2|43087.2|43107.9|43087.9|43111.6|43091.6|43107.2|43087.2|3
1726722610000|2024-09-19 05:10:10|43109.7|43089.7|43109.7|43089.7|43111.6|43091.6|43109.7|43089.7|12
1726722620000|2024-09-19 05:10:20|43112.2|43092.2|43111.6|43091.6|43114.7|43094.7|43111.6|43091.6|1
1726722630000|2024-09-19 05:10:30|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43109.7|43089.7|3
1726722640000|2024-09-19 05:10:40|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43111.6|43091.6|0
1726722650000|2024-09-19 05:10:50|43118.5|43098.5|43114.7|43094.7|43119.7|43099.7|43114.7|43094.7|2
1726722660000|2024-09-19 05:11:00|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43114.7|43094.7|1
1726722670000|2024-09-19 05:11:10|43114.7|43094.7|43114.7|43094.7|43116.6|43096.6|43114.7|43094.7|1
1726722680000|2024-09-19 05:11:20|43116.6|43096.6|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|1
1726722690000|2024-09-19 05:11:30|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43111.6|43091.6|3
1726722700000|2024-09-19 05:11:40|43112.2|43092.2|43111.6|43091.6|43112.2|43092.2|43111.6|43091.6|0
1726722710000|2024-09-19 05:11:50|43113.5|43093.5|43114.7|43094.7|43114.7|43094.7|43113.5|43093.5|0
1726722720000|2024-09-19 05:12:00|43116.6|43096.6|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|3
1726722730000|2024-09-19 05:12:10|43116.6|43096.6|43112.2|43092.2|43116.6|43096.6|43112.2|43092.2|10
1726722740000|2024-09-19 05:12:20|||||||||4
1726722750000|2024-09-19 05:12:30|43114.1|43094.1|43114.7|43094.7|43114.7|43094.7|43114.1|43094.1|0
1726722760000|2024-09-19 05:12:40|43112.2|43092.2|43114.1|43094.1|43114.7|43094.7|43112.2|43092.2|3
1726722770000|2024-09-19 05:12:50|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1726722780000|2024-09-19 05:13:00|43112.2|43092.2|43109.1|43089.1|43112.2|43092.2|43109.1|43089.1|5
1726722790000|2024-09-19 05:13:10|43107.2|43087.2|43107.2|43087.2|43109.1|43089.1|43107.2|43087.2|14
1726722800000|2024-09-19 05:13:20|43105.4|43085.4|43111.6|43091.6|43111.6|43091.6|43105.4|43085.4|12
1726722810000|2024-09-19 05:13:30|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|43112.2|43092.2|0
1726722820000|2024-09-19 05:13:40|43114.7|43094.7|43115.4|43095.4|43117.2|43097.2|43114.7|43094.7|2
1726722830000|2024-09-19 05:13:50|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|0
1726722840000|2024-09-19 05:14:00|43114.1|43094.1|43116.6|43096.6|43116.6|43096.6|43111.6|43091.6|0
1726722850000|2024-09-19 05:14:10|43114.1|43094.1|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|4
1726722870000|2024-09-19 05:14:30|43122.2|43102.2|43124.7|43104.7|43124.7|43104.7|43122.2|43102.2|1
1726722880000|2024-09-19 05:14:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|0
1726722890000|2024-09-19 05:14:50|43124.7|43104.7|43126|43106|43126|43106|43122.2|43102.2|9
1726722900000|2024-09-19 05:15:00|43126.6|43106.6|43134.1|43114.1|43134.1|43114.1|43126.6|43106.6|7
1726722910000|2024-09-19 05:15:10|43136.6|43116.6|43131|43111|43136.6|43116.6|43131|43111|29
1726722920000|2024-09-19 05:15:20|43129.1|43109.1|43126.6|43106.6|43129.1|43109.1|43126.6|43106.6|1
1726722930000|2024-09-19 05:15:30|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|43128.5|43108.5|2
1726722940000|2024-09-19 05:15:40|43127.2|43107.2|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|4
1726722950000|2024-09-19 05:15:50|43124.1|43104.1|43124.1|43104.1|43126|43106|43124.1|43104.1|0
1726722960000|2024-09-19 05:16:00|43124.7|43104.7|43126.6|43106.6|43126.6|43106.6|43124.7|43104.7|2
1726722970000|2024-09-19 05:16:10|43124.7|43104.7|43121.6|43101.6|43124.7|43104.7|43121.6|43101.6|0
1726722980000|2024-09-19 05:16:20|43119.8|43099.8|43114.1|43094.1|43119.8|43099.8|43114.1|43094.1|4
1726722990000|2024-09-19 05:16:30|43116|43096|43114.1|43094.1|43118.5|43098.5|43114.1|43094.1|9
1726723000000|2024-09-19 05:16:40|43112.3|43092.3|43112.3|43092.3|43114.1|43094.1|43110.4|43090.4|3
1726723010000|2024-09-19 05:16:50|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|0
1726723020000|2024-09-19 05:17:00|43114.1|43094.1|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|0
1726723030000|2024-09-19 05:17:10|43114.1|43094.1|43118.5|43098.5|43118.5|43098.5|43114.1|43094.1|2
1726723040000|2024-09-19 05:17:20|43116|43096|43116|43096|43118.5|43098.5|43116|43096|2
1726723060000|2024-09-19 05:17:40|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116|43096|0
1726723070000|2024-09-19 05:17:50|43119.1|43099.1|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|0
1726723080000|2024-09-19 05:18:00|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|4
1726723090000|2024-09-19 05:18:10|43111.6|43091.6|43109.1|43089.1|43111.6|43091.6|43109.1|43089.1|0
1726723100000|2024-09-19 05:18:20|43107.3|43087.3|43106.6|43086.6|43107.3|43087.3|43106.6|43086.6|0
1726723110000|2024-09-19 05:18:30|43107.3|43087.3|43109.1|43089.1|43109.1|43089.1|43107.3|43087.3|0
1726723120000|2024-09-19 05:18:40|43107.3|43087.3|43107.3|43087.3|43109.1|43089.1|43107.3|43087.3|0
1726723130000|2024-09-19 05:18:50|43106.6|43086.6|43107.3|43087.3|43107.3|43087.3|43106.6|43086.6|0
1726723140000|2024-09-19 05:19:00|43109.1|43089.1|43111|43091|43111|43091|43109.1|43089.1|1
1726723150000|2024-09-19 05:19:10|43109.1|43089.1|43109.1|43089.1|43111|43091|43109.1|43089.1|0
1726723160000|2024-09-19 05:19:20|43111|43091|43109.1|43089.1|43111|43091|43109.1|43089.1|0
1726723170000|2024-09-19 05:19:30|43107.3|43087.3|43110.4|43090.4|43110.4|43090.4|43107.3|43087.3|0
1726723180000|2024-09-19 05:19:40|43108.5|43088.5|43096|43076|43108.5|43088.5|43094.1|43074.1|28
1726723190000|2024-09-19 05:19:50|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|4
1726723200000|2024-09-19 05:20:00|43103.5|43083.5|43104.1|43084.1|43104.1|43084.1|43103.5|43083.5|0
1726723210000|2024-09-19 05:20:10|43101.6|43081.6|43099.8|43079.8|43101.6|43081.6|43099.8|43079.8|0
1726723230000|2024-09-19 05:20:30|43099.1|43079.1|43097.3|43077.3|43099.8|43079.8|43095.4|43075.4|8
1726723240000|2024-09-19 05:20:40|43099.8|43079.8|43097.3|43077.3|43099.8|43079.8|43097.3|43077.3|2
1726723250000|2024-09-19 05:20:50|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|43099.8|43079.8|0
1726723260000|2024-09-19 05:21:00|43099.1|43079.1|43100.4|43080.4|43100.4|43080.4|43099.1|43079.1|1
1726723270000|2024-09-19 05:21:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43100.4|43080.4|3
1726723290000|2024-09-19 05:21:30|43101.6|43081.6|43100.4|43080.4|43102.3|43082.3|43100.4|43080.4|6
1726723300000|2024-09-19 05:21:40|43099.8|43079.8|43100.4|43080.4|43100.4|43080.4|43099.8|43079.8|0
1726723310000|2024-09-19 05:21:50|43099.8|43079.8|43102.3|43082.3|43102.3|43082.3|43099.8|43079.8|2
1726723320000|2024-09-19 05:22:00|43100.4|43080.4|43100.4|43080.4|43102.3|43082.3|43097.9|43077.9|1
1726723330000|2024-09-19 05:22:10|43102.3|43082.3|43102.3|43082.3|43102.3|43082.3|43100.4|43080.4|3
1726723340000|2024-09-19 05:22:20|43104.1|43084.1|43107.3|43087.3|43107.3|43087.3|43104.1|43084.1|3
1726723350000|2024-09-19 05:22:30|43109.1|43089.1|43111|43091|43111|43091|43109.1|43089.1|10
1726723360000|2024-09-19 05:22:40|43109.1|43089.1|43105.4|43085.4|43111|43091|43105.4|43085.4|7
1726723370000|2024-09-19 05:22:50|43103.5|43083.5|43102.3|43082.3|43105.4|43085.4|43102.3|43082.3|2
1726723380000|2024-09-19 05:23:00|43104.1|43084.1|43104.8|43084.8|43104.8|43084.8|43102.3|43082.3|8
1726723390000|2024-09-19 05:23:10|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43104.8|43084.8|3
1726723410000|2024-09-19 05:23:30|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|43107.3|43087.3|6
1726723420000|2024-09-19 05:23:40|43109.1|43089.1|43112.3|43092.3|43112.3|43092.3|43109.1|43089.1|4
1726723430000|2024-09-19 05:23:50|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43112.3|43092.3|4
1726723440000|2024-09-19 05:24:00|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43110.4|43090.4|2
1726723450000|2024-09-19 05:24:10|43110.4|43090.4|43107.3|43087.3|43112.3|43092.3|43107.3|43087.3|1
1726723460000|2024-09-19 05:24:20|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|3
1726723470000|2024-09-19 05:24:30|43111|43091|43116.6|43096.6|43116.6|43096.6|43111|43091|12
1726723480000|2024-09-19 05:24:40|43117.3|43097.3|43119.8|43099.8|43119.8|43099.8|43117.3|43097.3|2
1726723490000|2024-09-19 05:24:50|43120.4|43100.4|43119.8|43099.8|43120.4|43100.4|43119.8|43099.8|4
1726723500000|2024-09-19 05:25:00|43117.3|43097.3|43112.3|43092.3|43117.3|43097.3|43112.3|43092.3|2
1726723510000|2024-09-19 05:25:10|43111.6|43091.6|43105.4|43085.4|43111.6|43091.6|43105.4|43085.4|2
1726723520000|2024-09-19 05:25:20|||||||||13
1726723530000|2024-09-19 05:25:30|||||||||3
1726723540000|2024-09-19 05:25:40|43102.9|43082.9|43096|43076|43102.9|43082.9|43096|43076|6
1726723550000|2024-09-19 05:25:50|43094.2|43074.2|43092.3|43072.3|43094.2|43074.2|43092.3|43072.3|9
1726723560000|2024-09-19 05:26:00|43091|43071|43090.4|43070.4|43091|43071|43085.4|43065.4|8
1726723570000|2024-09-19 05:26:10|43089.8|43069.8|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|2
1726723580000|2024-09-19 05:26:20|||||||||3
1726723590000|2024-09-19 05:26:30|43090.4|43070.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|0
1726723600000|2024-09-19 05:26:40|43089.8|43069.8|43090.4|43070.4|43090.4|43070.4|43089.8|43069.8|0
1726723610000|2024-09-19 05:26:50|||||||||2
1726723620000|2024-09-19 05:27:00|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|43092.3|43072.3|2
1726723630000|2024-09-19 05:27:10|43094.1|43074.1|43092.3|43072.3|43094.1|43074.1|43092.3|43072.3|0
1726723640000|2024-09-19 05:27:20|43090.4|43070.4|43090.4|43070.4|43092.3|43072.3|43090.4|43070.4|1
1726723650000|2024-09-19 05:27:30|43088.5|43068.5|43090.4|43070.4|43090.4|43070.4|43088.5|43068.5|8
1726723660000|2024-09-19 05:27:40|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|1
1726723670000|2024-09-19 05:27:50|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|1
1726723680000|2024-09-19 05:28:00|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1726723690000|2024-09-19 05:28:10|43090.4|43070.4|43084.8|43064.8|43090.4|43070.4|43084.8|43064.8|1
1726723700000|2024-09-19 05:28:20|43084.2|43064.2|43075.4|43055.4|43084.2|43064.2|43073.5|43053.5|11
1726723710000|2024-09-19 05:28:30|43070.4|43050.4|43077.3|43057.3|43077.3|43057.3|43070.4|43050.4|22
1726723720000|2024-09-19 05:28:40|43075.4|43055.4|43084.8|43064.8|43084.8|43064.8|43075.4|43055.4|4
1726723730000|2024-09-19 05:28:50|43086.7|43066.7|43089.8|43069.8|43089.8|43069.8|43086.7|43066.7|0
1726723740000|2024-09-19 05:29:00|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|5
1726723770000|2024-09-19 05:29:30|43092.3|43072.3|43097.3|43077.3|43097.3|43077.3|43092.3|43072.3|8
1726723780000|2024-09-19 05:29:40|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|0
1726723790000|2024-09-19 05:29:50|43102.3|43082.3|43102.9|43082.9|43102.9|43082.9|43102.3|43082.3|2
1726723800000|2024-09-19 05:30:00|43105.4|43085.4|43085.4|43065.4|43144.2|43124.2|43080.4|43060.4|96
1726723810000|2024-09-19 05:30:10|43087.9|43067.9|43077.3|43057.3|43087.9|43067.9|43075.4|43055.4|53
1726723820000|2024-09-19 05:30:20|43075.4|43055.4|43062.9|43042.9|43075.4|43055.4|43060.4|43040.4|21
1726723830000|2024-09-19 05:30:30|43060.4|43040.4|43061.1|43041.1|43066.1|43046.1|43060.4|43040.4|19
1726723840000|2024-09-19 05:30:40|43057.9|43037.9|43052.9|43032.9|43057.9|43037.9|43052.9|43032.9|9
1726723850000|2024-09-19 05:30:50|43053.6|43033.6|43062.9|43042.9|43062.9|43042.9|43052.9|43032.9|16
1726723860000|2024-09-19 05:31:00|43065.4|43045.4|43058.6|43038.6|43065.4|43045.4|43052.9|43032.9|25
1726723870000|2024-09-19 05:31:10|43060.4|43040.4|43058.6|43038.6|43060.4|43040.4|43058.6|43038.6|9
1726723880000|2024-09-19 05:31:20|43056.7|43036.7|43056.1|43036.1|43056.7|43036.7|43051.1|43031.1|5
1726723890000|2024-09-19 05:31:30|43054.2|43034.2|43061.7|43041.7|43061.7|43041.7|43053.6|43033.6|4
1726723900000|2024-09-19 05:31:40|43063.6|43043.6|43050.4|43030.4|43063.6|43043.6|43050.4|43030.4|23
1726723910000|2024-09-19 05:31:50|43049.8|43029.8|43052.3|43032.3|43052.3|43032.3|43049.8|43029.8|4
1726723920000|2024-09-19 05:32:00|43050.4|43030.4|43060.4|43040.4|43060.4|43040.4|43050.4|43030.4|11
1726723930000|2024-09-19 05:32:10|43062.3|43042.3|43055.4|43035.4|43062.9|43042.9|43055.4|43035.4|5
1726723940000|2024-09-19 05:32:20|43057.3|43037.3|43052.9|43032.9|43057.9|43037.9|43052.9|43032.9|3
1726723950000|2024-09-19 05:32:30|43050.4|43030.4|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|7
1726723960000|2024-09-19 05:32:40|43049.8|43029.8|43050.4|43030.4|43050.4|43030.4|43046.1|43026.1|4
1726723970000|2024-09-19 05:32:50|43052.9|43032.9|43055.4|43035.4|43055.4|43035.4|43047.9|43027.9|6
1726723980000|2024-09-19 05:33:00|43053.6|43033.6|43052.9|43032.9|43055.4|43035.4|43050.4|43030.4|4
1726723990000|2024-09-19 05:33:10|43051.1|43031.1|43047.9|43027.9|43051.1|43031.1|43047.9|43027.9|0
1726724000000|2024-09-19 05:33:20|43045.4|43025.4|43047.9|43027.9|43050.4|43030.4|43045.4|43025.4|1
1726724010000|2024-09-19 05:33:30|43046.1|43026.1|43042.9|43022.9|43047.9|43027.9|43040.4|43020.4|13
1726724020000|2024-09-19 05:33:40|43045.4|43025.4|43045.4|43025.4|43050.4|43030.4|43045.4|43025.4|2
1726724030000|2024-09-19 05:33:50|43043.6|43023.6|43057.9|43037.9|43057.9|43037.9|43041.1|43021.1|5
1726724040000|2024-09-19 05:34:00|43060.4|43040.4|43060.4|43040.4|43062.9|43042.9|43060.4|43040.4|3
1726724050000|2024-09-19 05:34:10|43062.3|43042.3|43057.9|43037.9|43065.4|43045.4|43055.4|43035.4|8
1726724060000|2024-09-19 05:34:20|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43047.9|43027.9|1
1726724070000|2024-09-19 05:34:30|43056.1|43036.1|43055.4|43035.4|43062.9|43042.9|43055.4|43035.4|1
1726724080000|2024-09-19 05:34:40|43053.6|43033.6|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|0
1726724090000|2024-09-19 05:34:50|43054.8|43034.8|43050.4|43030.4|43055.4|43035.4|43050.4|43030.4|2
1726724100000|2024-09-19 05:35:00|43048.6|43028.6|43050.4|43030.4|43052.9|43032.9|43047.9|43027.9|3
1726724110000|2024-09-19 05:35:10|43048.6|43028.6|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|2
1726724120000|2024-09-19 05:35:20|43052.3|43032.3|43050.4|43030.4|43052.9|43032.9|43049.8|43029.8|9
1726724130000|2024-09-19 05:35:30|43054.8|43034.8|43057.9|43037.9|43062.3|43042.3|43054.8|43034.8|5
1726724140000|2024-09-19 05:35:40|43058.6|43038.6|43050.4|43030.4|43060.4|43040.4|43050.4|43030.4|4
1726724150000|2024-09-19 05:35:50|43048.6|43028.6|43050.4|43030.4|43050.4|43030.4|43045.4|43025.4|0
1726724160000|2024-09-19 05:36:00|43052.9|43032.9|43062.9|43042.9|43062.9|43042.9|43052.9|43032.9|2
1726724170000|2024-09-19 05:36:10|43064.8|43044.8|43060.4|43040.4|43064.8|43044.8|43057.9|43037.9|7
1726724180000|2024-09-19 05:36:20|43058.6|43038.6|43050.4|43030.4|43058.6|43038.6|43047.9|43027.9|3
1726724190000|2024-09-19 05:36:30|43051.1|43031.1|43050.4|43030.4|43051.1|43031.1|43050.4|43030.4|2
1726724200000|2024-09-19 05:36:40|43052.3|43032.3|43051.1|43031.1|43057.9|43037.9|43051.1|43031.1|7
1726724210000|2024-09-19 05:36:50|43050.4|43030.4|43047.3|43027.3|43050.4|43030.4|43047.3|43027.3|0
1726724220000|2024-09-19 05:37:00|43045.4|43025.4|43047.9|43027.9|43048.6|43028.6|43043.6|43023.6|2
1726724230000|2024-09-19 05:37:10|43048.6|43028.6|43055.4|43035.4|43055.4|43035.4|43048.6|43028.6|4
1726724240000|2024-09-19 05:37:20|43057.3|43037.3|43052.9|43032.9|43058.6|43038.6|43052.9|43032.9|8
1726724250000|2024-09-19 05:37:30|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|43055.4|43035.4|0
1726724260000|2024-09-19 05:37:40|43057.9|43037.9|43045.4|43025.4|43057.9|43037.9|43045.4|43025.4|7
1726724270000|2024-09-19 05:37:50|43047.3|43027.3|43045.4|43025.4|43048.6|43028.6|43045.4|43025.4|2
1726724280000|2024-09-19 05:38:00|43043.6|43023.6|43041.1|43021.1|43045.4|43025.4|43041.1|43021.1|4
1726724290000|2024-09-19 05:38:10|43039.8|43019.8|43041.1|43021.1|43041.1|43021.1|43036.1|43016.1|5
1726724300000|2024-09-19 05:38:20|43037.9|43017.9|43040.4|43020.4|43040.4|43020.4|43036.1|43016.1|4
1726724310000|2024-09-19 05:38:30|43038.6|43018.6|43031.1|43011.1|43038.6|43018.6|43031.1|43011.1|10
1726724320000|2024-09-19 05:38:40|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43033.6|43013.6|3
1726724330000|2024-09-19 05:38:50|43038.6|43018.6|43042.9|43022.9|43042.9|43022.9|43038.6|43018.6|2
1726724340000|2024-09-19 05:39:00|43040.4|43020.4|43036.1|43016.1|43042.9|43022.9|43034.2|43014.2|0
1726724350000|2024-09-19 05:39:10|43038.6|43018.6|43037.9|43017.9|43038.6|43018.6|43035.4|43015.4|0
1726724360000|2024-09-19 05:39:20|43035.4|43015.4|43038.6|43018.6|43038.6|43018.6|43035.4|43015.4|0
1726724370000|2024-09-19 05:39:30|||||||||2
1726724380000|2024-09-19 05:39:40|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|43036.7|43016.7|6
1726724390000|2024-09-19 05:39:50|43038.6|43018.6|43036.1|43016.1|43038.6|43018.6|43031.7|43011.7|10
1726724400000|2024-09-19 05:40:00|43038.6|43018.6|43034.2|43014.2|43040.4|43020.4|43034.2|43014.2|7
1726724410000|2024-09-19 05:40:10|43036.1|43016.1|43038.6|43018.6|43038.6|43018.6|43033.6|43013.6|14
1726724420000|2024-09-19 05:40:20|43040.4|43020.4|43043.6|43023.6|43043.6|43023.6|43038.6|43018.6|1
1726724430000|2024-09-19 05:40:30|43048.6|43028.6|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|2
1726724440000|2024-09-19 05:40:40|43053.6|43033.6|43055.4|43035.4|43055.4|43035.4|43053.6|43033.6|2
1726724450000|2024-09-19 05:40:50|43057.9|43037.9|43053.6|43033.6|43059.8|43039.8|43049.8|43029.8|7
1726724460000|2024-09-19 05:41:00|43058.6|43038.6|43072.3|43052.3|43072.3|43052.3|43058.6|43038.6|19
1726724470000|2024-09-19 05:41:10|43074.2|43054.2|43073.6|43053.6|43074.2|43054.2|43070.5|43050.5|7
1726724480000|2024-09-19 05:41:20|43073|43053|43068.6|43048.6|43073|43053|43068.6|43048.6|2
1726724490000|2024-09-19 05:41:30|43072.3|43052.3|43074.2|43054.2|43074.2|43054.2|43072.3|43052.3|5
1726724500000|2024-09-19 05:41:40|43073.6|43053.6|43075.5|43055.5|43075.5|43055.5|43073.6|43053.6|8
1726724510000|2024-09-19 05:41:50|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|2
1726724520000|2024-09-19 05:42:00|43076.1|43056.1|43081.7|43061.7|43081.7|43061.7|43076.1|43056.1|9
1726724530000|2024-09-19 05:42:10|43083.6|43063.6|43089.2|43069.2|43091.1|43071.1|43083.6|43063.6|5
1726724540000|2024-09-19 05:42:20|43088.6|43068.6|43085.5|43065.5|43089.2|43069.2|43083|43063|5
1726724550000|2024-09-19 05:42:30|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43088.6|43068.6|1
1726724560000|2024-09-19 05:42:40|43093|43073|43082.4|43062.4|43093.6|43073.6|43082.4|43062.4|9
1726724570000|2024-09-19 05:42:50|43084.2|43064.2|43086.1|43066.1|43088.6|43068.6|43081.7|43061.7|4
1726724580000|2024-09-19 05:43:00|43088|43068|43081.1|43061.1|43088.6|43068.6|43081.1|43061.1|5
1726724590000|2024-09-19 05:43:10|43083|43063|43083.6|43063.6|43088.6|43068.6|43081.1|43061.1|7
1726724600000|2024-09-19 05:43:20|43085.5|43065.5|43083.6|43063.6|43085.5|43065.5|43083.6|43063.6|8
1726724610000|2024-09-19 05:43:30|43078.6|43058.6|43076.7|43056.7|43078.6|43058.6|43076.7|43056.7|1
1726724620000|2024-09-19 05:43:40|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|4
1726724630000|2024-09-19 05:43:50|43078.6|43058.6|43071.1|43051.1|43078.6|43058.6|43068.6|43048.6|4
1726724640000|2024-09-19 05:44:00|43068.6|43048.6|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|7
1726724650000|2024-09-19 05:44:10|43071.1|43051.1|43066.1|43046.1|43071.1|43051.1|43065.5|43045.5|7
1726724660000|2024-09-19 05:44:20|43068.6|43048.6|43087.3|43067.3|43089.2|43069.2|43065.5|43045.5|57
1726724670000|2024-09-19 05:44:30|43088.6|43068.6|43091.1|43071.1|43091.1|43071.1|43085.5|43065.5|5
1726724680000|2024-09-19 05:44:40|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43088.6|43068.6|5
1726724690000|2024-09-19 05:44:50|43086.1|43066.1|43085.5|43065.5|43088.6|43068.6|43085.5|43065.5|1
1726724700000|2024-09-19 05:45:00|43086.1|43066.1|43085.5|43065.5|43088.6|43068.6|43085.5|43065.5|6
1726724710000|2024-09-19 05:45:10|43081.1|43061.1|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|8
1726724720000|2024-09-19 05:45:20|43071.1|43051.1|43070.5|43050.5|43071.1|43051.1|43070.5|43050.5|2
1726724730000|2024-09-19 05:45:30|43069.8|43049.8|43073.6|43053.6|43073.6|43053.6|43068.6|43048.6|4
1726724740000|2024-09-19 05:45:40|43075.5|43055.5|43085.5|43065.5|43086.1|43066.1|43071.1|43051.1|2
1726724750000|2024-09-19 05:45:50|43088|43068|43083.6|43063.6|43088|43068|43083.6|43063.6|1
1726724760000|2024-09-19 05:46:00|43085.5|43065.5|43073.6|43053.6|43085.5|43065.5|43073|43053|5
1726724770000|2024-09-19 05:46:10|43073|43053|43071.1|43051.1|43073.6|43053.6|43071.1|43051.1|2
1726724780000|2024-09-19 05:46:20|43073.6|43053.6|43075.5|43055.5|43076.1|43056.1|43073.6|43053.6|3
1726724790000|2024-09-19 05:46:30|43076.1|43056.1|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|1
1726724800000|2024-09-19 05:46:40|43068.6|43048.6|43056.1|43036.1|43068.6|43048.6|43056.1|43036.1|3
1726724810000|2024-09-19 05:46:50|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|4
1726724820000|2024-09-19 05:47:00|43048.6|43028.6|43056.7|43036.7|43056.7|43036.7|43048|43028|3
1726724830000|2024-09-19 05:47:10|43054.2|43034.2|43055.5|43035.5|43056.7|43036.7|43051.1|43031.1|3
1726724840000|2024-09-19 05:47:20|43053.6|43033.6|43046.1|43026.1|43055.5|43035.5|43046.1|43026.1|5
1726724850000|2024-09-19 05:47:30|43045.5|43025.5|43033.6|43013.6|43045.5|43025.5|43033.6|43013.6|5
1726724860000|2024-09-19 05:47:40|43033|43013|43041.1|43021.1|43041.1|43021.1|43033|43013|6
1726724870000|2024-09-19 05:47:50|43038.6|43018.6|43033.6|43013.6|43038.6|43018.6|43033.6|43013.6|6
1726724880000|2024-09-19 05:48:00|43035.5|43015.5|43038.6|43018.6|43038.6|43018.6|43035.5|43015.5|1
1726724890000|2024-09-19 05:48:10|43040.5|43020.5|43040.5|43020.5|43042.3|43022.3|43040.5|43020.5|1
1726724900000|2024-09-19 05:48:20|43042.3|43022.3|43048.6|43028.6|43048.6|43028.6|43040.5|43020.5|3
1726724910000|2024-09-19 05:48:30|43050.5|43030.5|43048.6|43028.6|43050.5|43030.5|43043.6|43023.6|7
1726724920000|2024-09-19 05:48:40|43052.3|43032.3|43058|43038|43059.8|43039.8|43052.3|43032.3|11
1726724930000|2024-09-19 05:48:50|43058.6|43038.6|43057.3|43037.3|43058.6|43038.6|43055.5|43035.5|7
1726724940000|2024-09-19 05:49:00|43058|43038|43062.3|43042.3|43062.3|43042.3|43056.1|43036.1|2
1726724950000|2024-09-19 05:49:10|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43057.3|43037.3|8
1726724960000|2024-09-19 05:49:20|43063.6|43043.6|43053.6|43033.6|43063.6|43043.6|43053.6|43033.6|0
1726724970000|2024-09-19 05:49:30|43056.1|43036.1|43055.5|43035.5|43058.6|43038.6|43055.5|43035.5|3
1726724980000|2024-09-19 05:49:40|43053.6|43033.6|43055.5|43035.5|43055.5|43035.5|43053.6|43033.6|4
1726724990000|2024-09-19 05:49:50|43058|43038|43055.5|43035.5|43058|43038|43055.5|43035.5|9
1726725000000|2024-09-19 05:50:00|43056.1|43036.1|43060.5|43040.5|43060.5|43040.5|43055.5|43035.5|2
1726725010000|2024-09-19 05:50:10|43062.3|43042.3|43061.1|43041.1|43063|43043|43061.1|43041.1|0
1726725020000|2024-09-19 05:50:20|43063|43043|43068.6|43048.6|43068.6|43048.6|43061.1|43041.1|5
1726725030000|2024-09-19 05:50:30|43066.7|43046.7|43071.1|43051.1|43071.1|43051.1|43063.6|43043.6|2
1726725040000|2024-09-19 05:50:40|43073.6|43053.6|43071.1|43051.1|43073.6|43053.6|43068.6|43048.6|9
1726725050000|2024-09-19 05:50:50|43073.6|43053.6|43073.6|43053.6|43075.5|43055.5|43070.5|43050.5|3
1726725060000|2024-09-19 05:51:00|43071.7|43051.7|43066.7|43046.7|43071.7|43051.7|43066.7|43046.7|1
1726725070000|2024-09-19 05:51:10|43068.6|43048.6|43065.5|43045.5|43068.6|43048.6|43063.6|43043.6|5
1726725080000|2024-09-19 05:51:20|43066.1|43046.1|43060.5|43040.5|43066.1|43046.1|43058.6|43038.6|7
1726725090000|2024-09-19 05:51:30|43061.1|43041.1|43058.6|43038.6|43063.6|43043.6|43058.6|43038.6|1
1726725100000|2024-09-19 05:51:40|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|0
1726725110000|2024-09-19 05:51:50|43061.1|43041.1|43063.6|43043.6|43065.5|43045.5|43061.1|43041.1|1
1726725120000|2024-09-19 05:52:00|43065.5|43045.5|43063.6|43043.6|43068|43048|43063.6|43043.6|4
1726725130000|2024-09-19 05:52:10|43060.5|43040.5|43068.6|43048.6|43071.1|43051.1|43058.6|43038.6|8
1726725140000|2024-09-19 05:52:20|43070.5|43050.5|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|1
1726725150000|2024-09-19 05:52:30|43068|43048|43066.1|43046.1|43068|43048|43066.1|43046.1|0
1726725160000|2024-09-19 05:52:40|43068|43048|43063.6|43043.6|43068|43048|43061.1|43041.1|2
1726725170000|2024-09-19 05:52:50|43065.5|43045.5|43063.6|43043.6|43066.1|43046.1|43063.6|43043.6|0
1726725180000|2024-09-19 05:53:00|43066.1|43046.1|43086.1|43066.1|43091.1|43071.1|43066.1|43046.1|20
1726725190000|2024-09-19 05:53:10|43090.5|43070.5|43093.6|43073.6|43095.5|43075.5|43088.6|43068.6|10
1726725200000|2024-09-19 05:53:20|43091.1|43071.1|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|17
1726725210000|2024-09-19 05:53:30|43095.5|43075.5|43096.1|43076.1|43096.1|43076.1|43093.6|43073.6|9
1726725220000|2024-09-19 05:53:40|43098|43078|43105.5|43085.5|43105.5|43085.5|43098|43078|11
1726725230000|2024-09-19 05:53:50|43115.5|43095.5|43118|43098|43118|43098|43113|43093|10
1726725240000|2024-09-19 05:54:00|43117.4|43097.4|43120.5|43100.5|43120.5|43100.5|43112.4|43092.4|16
1726725250000|2024-09-19 05:54:10|43122.4|43102.4|43123.6|43103.6|43123.6|43103.6|43120.5|43100.5|5
1726725260000|2024-09-19 05:54:20|43125.5|43105.5|43128|43108|43128|43108|43121.1|43101.1|13
1726725270000|2024-09-19 05:54:30|43130.5|43110.5|43135.5|43115.5|43135.5|43115.5|43130.5|43110.5|2
1726725280000|2024-09-19 05:54:40|43136.1|43116.1|43137.4|43117.4|43141.7|43121.7|43136.1|43116.1|21
1726725290000|2024-09-19 05:54:50|43135.5|43115.5|43143.6|43123.6|43143.6|43123.6|43135.5|43115.5|3
1726725300000|2024-09-19 05:55:00|43145.5|43125.5|43148|43128|43153|43133|43145.5|43125.5|13
1726725310000|2024-09-19 05:55:10|43146.1|43126.1|43138|43118|43146.1|43126.1|43134.3|43114.3|2
1726725320000|2024-09-19 05:55:20|43138.6|43118.6|43130.5|43110.5|43138.6|43118.6|43130.5|43110.5|0
1726725330000|2024-09-19 05:55:30|43128.6|43108.6|43123|43103|43130.5|43110.5|43123|43103|14
1726725340000|2024-09-19 05:55:40|43121.1|43101.1|43118|43098|43121.1|43101.1|43115.5|43095.5|2
1726725350000|2024-09-19 05:55:50|43118.6|43098.6|43132.4|43112.4|43132.4|43112.4|43118.6|43098.6|4
1726725360000|2024-09-19 05:56:00|43133|43113|43140.5|43120.5|43143|43123|43133|43113|4
1726725370000|2024-09-19 05:56:10|43142.4|43122.4|43150.5|43130.5|43150.5|43130.5|43142.4|43122.4|6
1726725380000|2024-09-19 05:56:20|43152.4|43132.4|43158|43138|43162.4|43142.4|43152.4|43132.4|7
1726725390000|2024-09-19 05:56:30|43156.1|43136.1|43170.5|43150.5|43172.4|43152.4|43153.6|43133.6|11
1726725400000|2024-09-19 05:56:40|43171.1|43151.1|43200.5|43180.5|43202.4|43182.4|43171.1|43151.1|17
1726725410000|2024-09-19 05:56:50|43202.4|43182.4|43194.9|43174.9|43202.4|43182.4|43192.4|43172.4|29
1726725420000|2024-09-19 05:57:00|43196.7|43176.7|43220.5|43200.5|43220.5|43200.5|43194.9|43174.9|36
1726725430000|2024-09-19 05:57:10|43218.6|43198.6|43213|43193|43218.6|43198.6|43213|43193|33
1726725440000|2024-09-19 05:57:20|43215.5|43195.5|43226.1|43206.1|43226.1|43206.1|43215.5|43195.5|53
1726725450000|2024-09-19 05:57:30|43224.2|43204.2|43222.4|43202.4|43229.2|43209.2|43222.4|43202.4|24
1726725460000|2024-09-19 05:57:40|43224.2|43204.2|43229.2|43209.2|43231.7|43211.7|43222.4|43202.4|22
1726725470000|2024-09-19 05:57:50|43224.9|43204.9|43226.7|43206.7|43226.7|43206.7|43221.7|43201.7|22
1726725480000|2024-09-19 05:58:00|43229.2|43209.2|43226.7|43206.7|43232.4|43212.4|43224.2|43204.2|42
1726725490000|2024-09-19 05:58:10|43227.4|43207.4|43251.7|43231.7|43251.7|43231.7|43227.4|43207.4|32
1726725500000|2024-09-19 05:58:20|43249.2|43229.2|43252.4|43232.4|43254.2|43234.2|43249.2|43229.2|19
1726725510000|2024-09-19 05:58:30|43249.9|43229.9|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|11
1726725520000|2024-09-19 05:58:40|43245.5|43225.5|43261.8|43241.8|43261.8|43241.8|43245.5|43225.5|124
1726725530000|2024-09-19 05:58:50|43261.1|43241.1|43268.6|43248.6|43277.4|43257.4|43261.1|43241.1|89
1726725540000|2024-09-19 05:59:00|43266.1|43246.1|43257.4|43237.4|43269.2|43249.2|43249.9|43229.9|28
1726725550000|2024-09-19 05:59:10|43254.2|43234.2|43249.9|43229.9|43254.2|43234.2|43249.9|43229.9|3
1726725560000|2024-09-19 05:59:20|43249.2|43229.2|43254.2|43234.2|43254.2|43234.2|43248.6|43228.6|9
1726725570000|2024-09-19 05:59:30|43252.4|43232.4|43251.7|43231.7|43257.4|43237.4|43247.4|43227.4|14
1726725580000|2024-09-19 05:59:40|43249.9|43229.9|43261.1|43241.1|43261.1|43241.1|43247.4|43227.4|62
1726725590000|2024-09-19 05:59:50|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43257.4|43237.4|32
1726725600000|2024-09-19 06:00:00|43259.2|43239.2|43281.7|43261.7|43286.7|43266.7|43259.2|43239.2|101
1726725610000|2024-09-19 06:00:10|43279.9|43259.9|43284.2|43264.2|43289.9|43269.9|43278|43258|17
1726725620000|2024-09-19 06:00:20|43281.7|43261.7|43284.2|43264.2|43287.4|43267.4|43281.7|43261.7|3
1726725630000|2024-09-19 06:00:30|43283.6|43263.6|43279.9|43259.9|43284.2|43264.2|43277.4|43257.4|12
1726725640000|2024-09-19 06:00:40|43279.2|43259.2|43274.9|43254.9|43279.2|43259.2|43273|43253|7
1726725650000|2024-09-19 06:00:50|43273|43253|43273|43253|43277.4|43257.4|43273|43253|13
1726725660000|2024-09-19 06:01:00|43271.1|43251.1|43272.4|43252.4|43277.4|43257.4|43271.1|43251.1|14
1726725670000|2024-09-19 06:01:10|43274.2|43254.2|43272.4|43252.4|43277.4|43257.4|43272.4|43252.4|22
1726725680000|2024-09-19 06:01:20|43276.7|43256.7|43283.6|43263.6|43283.6|43263.6|43272.4|43252.4|12
1726725690000|2024-09-19 06:01:30|43284.2|43264.2|43291.1|43271.1|43291.1|43271.1|43284.2|43264.2|6
1726725700000|2024-09-19 06:01:40|43293.6|43273.6|43291.7|43271.7|43294.2|43274.2|43289.2|43269.2|12
1726725710000|2024-09-19 06:01:50|43289.2|43269.2|43285.5|43265.5|43289.2|43269.2|43285.5|43265.5|4
1726725720000|2024-09-19 06:02:00|43284.9|43264.9|43282.4|43262.4|43289.2|43269.2|43279.2|43259.2|9
1726725730000|2024-09-19 06:02:10|43281.7|43261.7|43272.4|43252.4|43281.7|43261.7|43272.4|43252.4|10
1726725740000|2024-09-19 06:02:20|43271.7|43251.7|43274.9|43254.9|43279.2|43259.2|43271.7|43251.7|19
1726725750000|2024-09-19 06:02:30|43276.7|43256.7|43272.4|43252.4|43276.7|43256.7|43269.2|43249.2|5
1726725760000|2024-09-19 06:02:40|43275.5|43255.5|43282.4|43262.4|43286.7|43266.7|43274.9|43254.9|23
1726725770000|2024-09-19 06:02:50|43284.2|43264.2|43286.7|43266.7|43286.7|43266.7|43281.1|43261.1|9
1726725780000|2024-09-19 06:03:00|43289.2|43269.2|43284.2|43264.2|43291.1|43271.1|43284.2|43264.2|6
1726725790000|2024-09-19 06:03:10|43282.4|43262.4|43292.4|43272.4|43292.4|43272.4|43282.4|43262.4|5
1726725800000|2024-09-19 06:03:20|43304.2|43284.2|43322.4|43302.4|43324.2|43304.2|43299.2|43279.2|47
1726725810000|2024-09-19 06:03:30|43320.5|43300.5|43321.1|43301.1|43321.1|43301.1|43319.2|43299.2|11
1726725820000|2024-09-19 06:03:40|43321.7|43301.7|43339.2|43319.2|43341.7|43321.7|43321.7|43301.7|18
1726725830000|2024-09-19 06:03:50|43342.4|43322.4|43337.4|43317.4|43349.2|43329.2|43337.4|43317.4|45
1726725840000|2024-09-19 06:04:00|43339.2|43319.2|43334.2|43314.2|43339.2|43319.2|43329.9|43309.9|23
1726725850000|2024-09-19 06:04:10|43336.7|43316.7|43344.2|43324.2|43346.1|43326.1|43336.7|43316.7|8
1726725860000|2024-09-19 06:04:20|43346.1|43326.1|43347.4|43327.4|43348|43328|43341.7|43321.7|9
1726725870000|2024-09-19 06:04:30|43348|43328|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|13
1726725880000|2024-09-19 06:04:40|43348.6|43328.6|43354.3|43334.3|43354.3|43334.3|43344.3|43324.3|51
1726725890000|2024-09-19 06:04:50|43356.1|43336.1|43354.3|43334.3|43356.8|43336.8|43351.1|43331.1|5
1726725900000|2024-09-19 06:05:00|43356.1|43336.1|43345.5|43325.5|43356.8|43336.8|43341.1|43321.1|31
1726725910000|2024-09-19 06:05:10|43343.6|43323.6|43349.3|43329.3|43351.1|43331.1|43341.1|43321.1|33
1726725920000|2024-09-19 06:05:20|43347.4|43327.4|43341.8|43321.8|43347.4|43327.4|43334.3|43314.3|62
1726725930000|2024-09-19 06:05:30|43343.6|43323.6|43346.8|43326.8|43354.3|43334.3|43341.8|43321.8|83
1726725940000|2024-09-19 06:05:40|43344.9|43324.9|43336.8|43316.8|43344.9|43324.9|43336.1|43316.1|4
1726725950000|2024-09-19 06:05:50|43336.1|43316.1|43331.1|43311.1|43336.1|43316.1|43331.1|43311.1|18
1726725960000|2024-09-19 06:06:00|43333.6|43313.6|43319.3|43299.3|43333.6|43313.6|43319.3|43299.3|9
1726725970000|2024-09-19 06:06:10|43319.9|43299.9|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|10
1726725980000|2024-09-19 06:06:20|43321.1|43301.1|43333.6|43313.6|43333.6|43313.6|43319.3|43299.3|7
1726725990000|2024-09-19 06:06:30|43331.8|43311.8|43334.3|43314.3|43336.8|43316.8|43331.8|43311.8|6
1726726000000|2024-09-19 06:06:40|43338|43318|43338.6|43318.6|43340.5|43320.5|43336.1|43316.1|12
1726726010000|2024-09-19 06:06:50|43336.1|43316.1|43338.6|43318.6|43338.6|43318.6|43336.1|43316.1|2
1726726020000|2024-09-19 06:07:00|43339.3|43319.3|43344.3|43324.3|43344.3|43324.3|43334.3|43314.3|32
1726726030000|2024-09-19 06:07:10|43346.1|43326.1|43354.3|43334.3|43354.3|43334.3|43344.3|43324.3|23
1726726040000|2024-09-19 06:07:20|43356.1|43336.1|43354.3|43334.3|43357.4|43337.4|43349.3|43329.3|15
1726726050000|2024-09-19 06:07:30|43351.8|43331.8|43356.1|43336.1|43358.6|43338.6|43349.9|43329.9|11
1726726060000|2024-09-19 06:07:40|43353.6|43333.6|43354.3|43334.3|43354.3|43334.3|43349.9|43329.9|3
1726726070000|2024-09-19 06:07:50|43351.8|43331.8|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|5
1726726080000|2024-09-19 06:08:00|43351.1|43331.1|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|9
1726726090000|2024-09-19 06:08:10|43351.1|43331.1|43359.3|43339.3|43359.3|43339.3|43351.1|43331.1|13
1726726100000|2024-09-19 06:08:20|43357.4|43337.4|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|17
1726726110000|2024-09-19 06:08:30|43349.9|43329.9|43346.8|43326.8|43351.1|43331.1|43346.8|43326.8|3
1726726120000|2024-09-19 06:08:40|43349.3|43329.3|43359.3|43339.3|43359.3|43339.3|43349.3|43329.3|22
1726726130000|2024-09-19 06:08:50|43361.1|43341.1|43359.3|43339.3|43362.4|43342.4|43354.3|43334.3|21
1726726140000|2024-09-19 06:09:00|43361.1|43341.1|43366.8|43346.8|43368|43348|43361.1|43341.1|33
1726726150000|2024-09-19 06:09:10|43367.4|43347.4|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|11
1726726160000|2024-09-19 06:09:20|43373.6|43353.6|43374.3|43354.3|43374.3|43354.3|43373.6|43353.6|25
1726726170000|2024-09-19 06:09:30|43372.4|43352.4|43359.9|43339.9|43374.3|43354.3|43358|43338|23
1726726180000|2024-09-19 06:09:40|43358|43338|43369.3|43349.3|43369.3|43349.3|43358|43338|9
1726726190000|2024-09-19 06:09:50|43367.4|43347.4|43364.3|43344.3|43367.4|43347.4|43364.3|43344.3|3
1726726200000|2024-09-19 06:10:00|43362.4|43342.4|43354.3|43334.3|43362.4|43342.4|43354.3|43334.3|8
1726726210000|2024-09-19 06:10:10|43353.6|43333.6|43351.8|43331.8|43354.3|43334.3|43349.9|43329.9|16
1726726220000|2024-09-19 06:10:20|43349.3|43329.3|43334.3|43314.3|43351.1|43331.1|43334.3|43314.3|15
1726726230000|2024-09-19 06:10:30|43331.8|43311.8|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|2
1726726240000|2024-09-19 06:10:40|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|43331.8|43311.8|2
1726726250000|2024-09-19 06:10:50|43329.3|43309.3|43329.3|43309.3|43329.9|43309.9|43327.4|43307.4|11
1726726260000|2024-09-19 06:11:00|43331.8|43311.8|43319.3|43299.3|43331.8|43311.8|43319.3|43299.3|10
1726726270000|2024-09-19 06:11:10|43321.1|43301.1|43326.8|43306.8|43328.6|43308.6|43319.3|43299.3|4
1726726280000|2024-09-19 06:11:20|43328.6|43308.6|43331.8|43311.8|43336.1|43316.1|43326.8|43306.8|9
1726726290000|2024-09-19 06:11:30|43333.6|43313.6|43341.1|43321.1|43341.1|43321.1|43331.8|43311.8|4
1726726300000|2024-09-19 06:11:40|43343.6|43323.6|43344.3|43324.3|43344.3|43324.3|43339.3|43319.3|3
1726726310000|2024-09-19 06:11:50|43343.6|43323.6|43344.3|43324.3|43344.3|43324.3|43343.6|43323.6|2
1726726320000|2024-09-19 06:12:00|43346.1|43326.1|43359.3|43339.3|43359.3|43339.3|43346.1|43326.1|16
1726726330000|2024-09-19 06:12:10|43361.1|43341.1|43364.3|43344.3|43366.1|43346.1|43358.6|43338.6|5
1726726340000|2024-09-19 06:12:20|43366.1|43346.1|43371.1|43351.1|43371.1|43351.1|43366.1|43346.1|29
1726726350000|2024-09-19 06:12:30|43373|43353|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|5
1726726360000|2024-09-19 06:12:40|43376.1|43356.1|43378.6|43358.6|43378.6|43358.6|43372.4|43352.4|11
1726726370000|2024-09-19 06:12:50|43379.3|43359.3|43376.1|43356.1|43379.3|43359.3|43374.3|43354.3|11
1726726380000|2024-09-19 06:13:00|43378|43358|43356.1|43336.1|43378|43358|43356.1|43336.1|5
1726726390000|2024-09-19 06:13:10|43358|43338|43359.3|43339.3|43364.3|43344.3|43358|43338|5
1726726400000|2024-09-19 06:13:20|43364.3|43344.3|43359.3|43339.3|43364.3|43344.3|43359.3|43339.3|4
1726726410000|2024-09-19 06:13:30|43361.1|43341.1|43368.6|43348.6|43368.6|43348.6|43361.1|43341.1|3
1726726420000|2024-09-19 06:13:40|43369.3|43349.3|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|8
1726726430000|2024-09-19 06:13:50|43371.1|43351.1|43374.3|43354.3|43374.3|43354.3|43369.3|43349.3|3
1726726440000|2024-09-19 06:14:00|43376.1|43356.1|43381.1|43361.1|43381.1|43361.1|43376.1|43356.1|11
1726726450000|2024-09-19 06:14:10|43381.8|43361.8|43366.8|43346.8|43381.8|43361.8|43366.8|43346.8|12
1726726460000|2024-09-19 06:14:20|43366.1|43346.1|43371.1|43351.1|43371.8|43351.8|43366.1|43346.1|1
1726726470000|2024-09-19 06:14:30|43371.8|43351.8|43383.6|43363.6|43383.6|43363.6|43371.8|43351.8|13
1726726480000|2024-09-19 06:14:40|43386.1|43366.1|43391.8|43371.8|43391.8|43371.8|43386.1|43366.1|11
1726726490000|2024-09-19 06:14:50|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|5
1726726500000|2024-09-19 06:15:00|43396.1|43376.1|43376.8|43356.8|43398.6|43378.6|43376.8|43356.8|65
1726726510000|2024-09-19 06:15:10|43376.1|43356.1|43388.6|43368.6|43389.3|43369.3|43376.1|43356.1|3
1726726520000|2024-09-19 06:15:20|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43386.1|43366.1|6
1726726530000|2024-09-19 06:15:30|43384.3|43364.3|43384.3|43364.3|43386.1|43366.1|43381.8|43361.8|7
1726726540000|2024-09-19 06:15:40|43381.8|43361.8|43384.3|43364.3|43384.3|43364.3|43381.8|43361.8|1
1726726550000|2024-09-19 06:15:50|43381.8|43361.8|43396.1|43376.1|43396.1|43376.1|43381.1|43361.1|14
1726726560000|2024-09-19 06:16:00|43394.3|43374.3|43396.8|43376.8|43399.3|43379.3|43394.3|43374.3|27
1726726570000|2024-09-19 06:16:10|43394.3|43374.3|43391.1|43371.1|43394.3|43374.3|43391.1|43371.1|9
1726726580000|2024-09-19 06:16:20|43389.3|43369.3|43391.1|43371.1|43391.1|43371.1|43387.4|43367.4|5
1726726590000|2024-09-19 06:16:30|43389.3|43369.3|43394.3|43374.3|43394.3|43374.3|43389.3|43369.3|0
1726726600000|2024-09-19 06:16:40|43396.2|43376.2|43396.2|43376.2|43408.7|43388.7|43396.2|43376.2|29
1726726610000|2024-09-19 06:16:50|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|13
1726726620000|2024-09-19 06:17:00|43393.7|43373.7|43389.3|43369.3|43393.7|43373.7|43389.3|43369.3|3
1726726630000|2024-09-19 06:17:10|43391.2|43371.2|43393.7|43373.7|43393.7|43373.7|43391.2|43371.2|0
1726726640000|2024-09-19 06:17:20|43393|43373|43391.2|43371.2|43393|43373|43388.7|43368.7|6
1726726650000|2024-09-19 06:17:30|43388.7|43368.7|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|5
1726726660000|2024-09-19 06:17:40|43391.8|43371.8|43399.9|43379.9|43399.9|43379.9|43391.8|43371.8|4
1726726670000|2024-09-19 06:17:50|43401.8|43381.8|43414.3|43394.3|43414.3|43394.3|43401.8|43381.8|6
1726726680000|2024-09-19 06:18:00|43416.2|43396.2|43406.2|43386.2|43416.2|43396.2|43405.5|43385.5|44
1726726690000|2024-09-19 06:18:10|43410.5|43390.5|43408|43388|43413|43393|43408|43388|14
1726726700000|2024-09-19 06:18:20|43409.9|43389.9|43415.5|43395.5|43415.5|43395.5|43409.9|43389.9|1
1726726710000|2024-09-19 06:18:30|43417.4|43397.4|43418|43398|43422.4|43402.4|43417.4|43397.4|7
1726726720000|2024-09-19 06:18:40|43417.4|43397.4|43418|43398|43418|43398|43414.9|43394.9|3
1726726730000|2024-09-19 06:18:50|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|2
1726726740000|2024-09-19 06:19:00|43409.9|43389.9|43407.4|43387.4|43409.9|43389.9|43400.5|43380.5|14
1726726750000|2024-09-19 06:19:10|43408|43388|43418|43398|43418|43398|43408|43388|21
1726726760000|2024-09-19 06:19:20|43416.2|43396.2|43410.5|43390.5|43416.2|43396.2|43410.5|43390.5|1
1726726770000|2024-09-19 06:19:30|43412.4|43392.4|43400.5|43380.5|43412.4|43392.4|43398|43378|8
1726726780000|2024-09-19 06:19:40|43401.2|43381.2|43405.5|43385.5|43408|43388|43400.5|43380.5|7
1726726790000|2024-09-19 06:19:50|43406.2|43386.2|43403|43383|43409.9|43389.9|43403|43383|10
1726726800000|2024-09-19 06:20:00|43405.5|43385.5|43398|43378|43405.5|43385.5|43398|43378|5
1726726810000|2024-09-19 06:20:10|43400.5|43380.5|43403|43383|43404.9|43384.9|43400.5|43380.5|1
1726726820000|2024-09-19 06:20:20|43401.8|43381.8|43403|43383|43404.9|43384.9|43399.9|43379.9|8
1726726830000|2024-09-19 06:20:30|43404.9|43384.9|43418|43398|43418|43398|43403|43383|12
1726726840000|2024-09-19 06:20:40|43419.9|43399.9|43410.5|43390.5|43419.9|43399.9|43410.5|43390.5|5
1726726850000|2024-09-19 06:20:50|43408.7|43388.7|43409.9|43389.9|43412.4|43392.4|43408.7|43388.7|12
1726726860000|2024-09-19 06:21:00|43411.8|43391.8|43409.9|43389.9|43414.3|43394.3|43408|43388|12
1726726870000|2024-09-19 06:21:10|43411.8|43391.8|43414.3|43394.3|43416.1|43396.1|43409.9|43389.9|8
1726726880000|2024-09-19 06:21:20|43417.4|43397.4|43416.8|43396.8|43419.3|43399.3|43414.3|43394.3|5
1726726890000|2024-09-19 06:21:30|43418.6|43398.6|43406.8|43386.8|43419.3|43399.3|43404.3|43384.3|4
1726726900000|2024-09-19 06:21:40|43408.6|43388.6|43411.8|43391.8|43411.8|43391.8|43408.6|43388.6|1
1726726910000|2024-09-19 06:21:50|43409.3|43389.3|43410.5|43390.5|43416.8|43396.8|43409.3|43389.3|6
1726726920000|2024-09-19 06:22:00|43412.4|43392.4|43411.8|43391.8|43412.4|43392.4|43406.8|43386.8|5
1726726930000|2024-09-19 06:22:10|43408|43388|43401.8|43381.8|43409.3|43389.3|43401.8|43381.8|6
1726726940000|2024-09-19 06:22:20|43399.3|43379.3|43403.6|43383.6|43403.6|43383.6|43396.8|43376.8|6
1726726950000|2024-09-19 06:22:30|43401.8|43381.8|43401.8|43381.8|43404.3|43384.3|43401.1|43381.1|6
1726726960000|2024-09-19 06:22:40|43403.6|43383.6|43399.3|43379.3|43404.3|43384.3|43399.3|43379.3|4
1726726970000|2024-09-19 06:22:50|43397.4|43377.4|43388.6|43368.6|43399.3|43379.3|43388.6|43368.6|4
1726726980000|2024-09-19 06:23:00|43390.5|43370.5|43379.3|43359.3|43391.8|43371.8|43376.8|43356.8|20
1726726990000|2024-09-19 06:23:10|43378.6|43358.6|43369.3|43349.3|43378.6|43358.6|43369.3|43349.3|9
1726727000000|2024-09-19 06:23:20|43369.9|43349.9|43371.8|43351.8|43373.6|43353.6|43367.4|43347.4|4
1726727010000|2024-09-19 06:23:30|43369.3|43349.3|43377.4|43357.4|43379.9|43359.9|43366.8|43346.8|5
1726727020000|2024-09-19 06:23:40|43378|43358|43382.4|43362.4|43384.3|43364.3|43378|43358|9
1726727030000|2024-09-19 06:23:50|43383.6|43363.6|43381.8|43361.8|43384.3|43364.3|43379.9|43359.9|2
1726727040000|2024-09-19 06:24:00|43379.9|43359.9|43373|43353|43381.8|43361.8|43373|43353|9
1726727050000|2024-09-19 06:24:10|43374.9|43354.9|43391.1|43371.1|43391.1|43371.1|43370.5|43350.5|5
1726727060000|2024-09-19 06:24:20|43389.3|43369.3|43392.4|43372.4|43394.9|43374.9|43389.3|43369.3|2
1726727070000|2024-09-19 06:24:30|43390.5|43370.5|43391.8|43371.8|43393.6|43373.6|43389.9|43369.9|0
1726727080000|2024-09-19 06:24:40|43389.9|43369.9|43387.4|43367.4|43391.8|43371.8|43386.1|43366.1|2
1726727090000|2024-09-19 06:24:50|43389.9|43369.9|43397.4|43377.4|43397.4|43377.4|43389.9|43369.9|3
1726727100000|2024-09-19 06:25:00|43396.8|43376.8|43399.3|43379.3|43404.3|43384.3|43396.8|43376.8|8
1726727110000|2024-09-19 06:25:10|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|2
1726727120000|2024-09-19 06:25:20|43401.1|43381.1|43401.8|43381.8|43406.1|43386.1|43401.1|43381.1|0
1726727130000|2024-09-19 06:25:30|43403.6|43383.6|43406.8|43386.8|43406.8|43386.8|43403.6|43383.6|0
1726727140000|2024-09-19 06:25:40|43408.6|43388.6|43406.8|43386.8|43408.6|43388.6|43406.8|43386.8|2
1726727150000|2024-09-19 06:25:50|43406.1|43386.1|43404.3|43384.3|43408.6|43388.6|43403.6|43383.6|8
1726727160000|2024-09-19 06:26:00|43406.8|43386.8|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|7
1726727170000|2024-09-19 06:26:10|43406.8|43386.8|43401.8|43381.8|43406.8|43386.8|43401.8|43381.8|5
1726727180000|2024-09-19 06:26:20|43399.9|43379.9|43401.8|43381.8|43401.8|43381.8|43397.4|43377.4|6
1726727190000|2024-09-19 06:26:30|43403.6|43383.6|43409.9|43389.9|43411.8|43391.8|43403.6|43383.6|2
1726727200000|2024-09-19 06:26:40|43411.8|43391.8|43404.3|43384.3|43411.8|43391.8|43403.6|43383.6|3
1726727210000|2024-09-19 06:26:50|43402.4|43382.4|43402.4|43382.4|43404.3|43384.3|43399.3|43379.3|1
1726727220000|2024-09-19 06:27:00|43404.3|43384.3|43395.5|43375.5|43404.3|43384.3|43393.7|43373.7|10
1726727230000|2024-09-19 06:27:10|43394.3|43374.3|43383|43363|43394.3|43374.3|43383|43363|6
1726727240000|2024-09-19 06:27:20|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|4
1726727250000|2024-09-19 06:27:30|43378|43358|43374.9|43354.9|43378|43358|43365.5|43345.5|37
1726727260000|2024-09-19 06:27:40|43375.5|43355.5|43378|43358|43378|43358|43375.5|43355.5|1
1726727270000|2024-09-19 06:27:50|43377.4|43357.4|43380.5|43360.5|43382.4|43362.4|43377.4|43357.4|4
1726727280000|2024-09-19 06:28:00|43384.3|43364.3|43383.6|43363.6|43384.3|43364.3|43382.4|43362.4|9
1726727290000|2024-09-19 06:28:10|43384.3|43364.3|43383.6|43363.6|43384.3|43364.3|43379.3|43359.3|12
1726727300000|2024-09-19 06:28:20|43384.3|43364.3|43389.3|43369.3|43389.3|43369.3|43379.3|43359.3|17
1726727310000|2024-09-19 06:28:30|43391.1|43371.1|43391.8|43371.8|43394.3|43374.3|43391.1|43371.1|1
1726727320000|2024-09-19 06:28:40|43393.7|43373.7|43389.3|43369.3|43393.7|43373.7|43388.7|43368.7|2
1726727330000|2024-09-19 06:28:50|43386.8|43366.8|43384.9|43364.9|43386.8|43366.8|43379.3|43359.3|4
1726727340000|2024-09-19 06:29:00|43387.4|43367.4|43384.9|43364.9|43387.4|43367.4|43381.8|43361.8|4
1726727350000|2024-09-19 06:29:10|43385.6|43365.6|43389.3|43369.3|43389.3|43369.3|43384.3|43364.3|0
1726727360000|2024-09-19 06:29:20|43387.4|43367.4|43382.4|43362.4|43387.4|43367.4|43382.4|43362.4|1
1726727370000|2024-09-19 06:29:30|43381.8|43361.8|43377.4|43357.4|43384.3|43364.3|43377.4|43357.4|1
1726727380000|2024-09-19 06:29:40|43379.3|43359.3|43379.3|43359.3|43383|43363|43377.4|43357.4|3
1726727390000|2024-09-19 06:29:50|43377.4|43357.4|43382.4|43362.4|43384.3|43364.3|43377.4|43357.4|0
1726727400000|2024-09-19 06:30:00|43379.3|43359.3|43373.1|43353.1|43380.6|43360.6|43373.1|43353.1|2
1726727410000|2024-09-19 06:30:10|43374.9|43354.9|43379.9|43359.9|43379.9|43359.9|43374.9|43354.9|2
1726727420000|2024-09-19 06:30:20|43381.8|43361.8|43387.4|43367.4|43389.9|43369.9|43381.8|43361.8|14
1726727430000|2024-09-19 06:30:30|43385.6|43365.6|43392.4|43372.4|43392.4|43372.4|43382.4|43362.4|4
1726727440000|2024-09-19 06:30:40|43394.3|43374.3|43399.3|43379.3|43399.3|43379.3|43393.7|43373.7|2
1726727450000|2024-09-19 06:30:50|43401.2|43381.2|43402.4|43382.4|43404.3|43384.3|43399.3|43379.3|10
1726727460000|2024-09-19 06:31:00|43397.4|43377.4|43384.9|43364.9|43397.4|43377.4|43384.9|43364.9|7
1726727470000|2024-09-19 06:31:10|43386.8|43366.8|43389.3|43369.3|43389.3|43369.3|43386.8|43366.8|12
1726727480000|2024-09-19 06:31:20|43387.4|43367.4|43394.3|43374.3|43394.3|43374.3|43387.4|43367.4|6
1726727490000|2024-09-19 06:31:30|43391.8|43371.8|43386.8|43366.8|43394.3|43374.3|43386.8|43366.8|4
1726727500000|2024-09-19 06:31:40|43389.3|43369.3|43381.2|43361.2|43389.3|43369.3|43381.2|43361.2|11
1726727510000|2024-09-19 06:31:50|43379.3|43359.3|43382.4|43362.4|43382.4|43362.4|43379.3|43359.3|2
1726727520000|2024-09-19 06:32:00|43384.3|43364.3|43387.4|43367.4|43388.7|43368.7|43382.4|43362.4|18
1726727530000|2024-09-19 06:32:10|43389.3|43369.3|43396.8|43376.8|43396.8|43376.8|43389.3|43369.3|7
1726727540000|2024-09-19 06:32:20|43397.4|43377.4|43392.4|43372.4|43399.3|43379.3|43391.8|43371.8|4
1726727550000|2024-09-19 06:32:30|43394.3|43374.3|43399.9|43379.9|43399.9|43379.9|43392.4|43372.4|3
1726727560000|2024-09-19 06:32:40|43397.4|43377.4|43394.3|43374.3|43397.4|43377.4|43394.3|43374.3|3
1726727570000|2024-09-19 06:32:50|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|2
1726727580000|2024-09-19 06:33:00|43394.3|43374.3|43401.2|43381.2|43403|43383|43394.3|43374.3|3
1726727590000|2024-09-19 06:33:10|43399.3|43379.3|43399.3|43379.3|43401.8|43381.8|43398.7|43378.7|3
1726727600000|2024-09-19 06:33:20|43399.9|43379.9|43434.3|43414.3|43437.4|43417.4|43399.9|43379.9|32
1726727610000|2024-09-19 06:33:30|43435.6|43415.6|43437.4|43417.4|43438.1|43418.1|43432.4|43412.4|3
1726727620000|2024-09-19 06:33:40|43434.9|43414.9|43434.9|43414.9|43439.3|43419.3|43434.3|43414.3|5
1726727630000|2024-09-19 06:33:50|43434.3|43414.3|43441.2|43421.2|43441.2|43421.2|43432.4|43412.4|4
1726727640000|2024-09-19 06:34:00|43441.8|43421.8|43456.8|43436.8|43456.8|43436.8|43441.8|43421.8|29
1726727650000|2024-09-19 06:34:10|43457.4|43437.4|43461.2|43441.2|43471.2|43451.2|43457.4|43437.4|16
1726727660000|2024-09-19 06:34:20|43461.8|43441.8|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|9
1726727670000|2024-09-19 06:34:30|43466.8|43446.8|43471.2|43451.2|43478.7|43458.7|43466.8|43446.8|12
1726727680000|2024-09-19 06:34:40|43473|43453|43486.2|43466.2|43486.8|43466.8|43473|43453|19
1726727690000|2024-09-19 06:34:50|43487.4|43467.4|43488.7|43468.7|43491.2|43471.2|43483.7|43463.7|10
1726727700000|2024-09-19 06:35:00|43491.8|43471.8|43488.7|43468.7|43496.8|43476.8|43488.7|43468.7|29
1726727710000|2024-09-19 06:35:10|43489.3|43469.3|43483.7|43463.7|43489.3|43469.3|43483.7|43463.7|11
1726727720000|2024-09-19 06:35:20|43486.8|43466.8|43490.5|43470.5|43490.5|43470.5|43486.2|43466.2|8
1726727730000|2024-09-19 06:35:30|43488.7|43468.7|43486.8|43466.8|43491.2|43471.2|43483.7|43463.7|6
1726727740000|2024-09-19 06:35:40|43484.3|43464.3|43479.9|43459.9|43491.8|43471.8|43479.9|43459.9|8
1726727750000|2024-09-19 06:35:50|43478.7|43458.7|43476.8|43456.8|43478.7|43458.7|43471.8|43451.8|11
1726727760000|2024-09-19 06:36:00|43477.4|43457.4|43484.3|43464.3|43484.3|43464.3|43474.9|43454.9|9
1726727770000|2024-09-19 06:36:10|43484.9|43464.9|43483.7|43463.7|43488.7|43468.7|43483.7|43463.7|4
1726727780000|2024-09-19 06:36:20|43486.8|43466.8|43483.7|43463.7|43488.7|43468.7|43483.7|43463.7|6
1726727790000|2024-09-19 06:36:30|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43481.8|43461.8|0
1726727800000|2024-09-19 06:36:40|43489.3|43469.3|43479.9|43459.9|43491.8|43471.8|43479.3|43459.3|13
1726727810000|2024-09-19 06:36:50|43481.8|43461.8|43471.8|43451.8|43481.8|43461.8|43471.8|43451.8|9
1726727820000|2024-09-19 06:37:00|43474.3|43454.3|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|9
1726727830000|2024-09-19 06:37:10|43471.2|43451.2|43458.1|43438.1|43471.2|43451.2|43458.1|43438.1|3
1726727840000|2024-09-19 06:37:20|43457.4|43437.4|43463.7|43443.7|43463.7|43443.7|43453.7|43433.7|11
1726727850000|2024-09-19 06:37:30|43465.5|43445.5|43459.3|43439.3|43468.7|43448.7|43457.4|43437.4|3
1726727860000|2024-09-19 06:37:40|43459.9|43439.9|43451.8|43431.8|43459.9|43439.9|43451.2|43431.2|2
1726727870000|2024-09-19 06:37:50|43449.3|43429.3|43456.8|43436.8|43458.7|43438.7|43448.7|43428.7|10
1726727880000|2024-09-19 06:38:00|43458.7|43438.7|43456.8|43436.8|43458.7|43438.7|43456.2|43436.2|3
1726727890000|2024-09-19 06:38:10|43457.4|43437.4|43468.7|43448.7|43468.7|43448.7|43457.4|43437.4|3
1726727900000|2024-09-19 06:38:20|43470.5|43450.5|43476.8|43456.8|43476.8|43456.8|43470.5|43450.5|12
1726727910000|2024-09-19 06:38:30|43477.4|43457.4|43476.8|43456.8|43478.7|43458.7|43473.7|43453.7|11
1726727920000|2024-09-19 06:38:40|43478.7|43458.7|43479.3|43459.3|43486.2|43466.2|43478.7|43458.7|27
1726727930000|2024-09-19 06:38:50|43478.7|43458.7|43473.7|43453.7|43478.7|43458.7|43471.8|43451.8|2
1726727940000|2024-09-19 06:39:00|43476.8|43456.8|43474.9|43454.9|43478.7|43458.7|43474.9|43454.9|18
1726727950000|2024-09-19 06:39:10|43476.8|43456.8|43474.9|43454.9|43479.3|43459.3|43474.9|43454.9|29
1726727960000|2024-09-19 06:39:20|43474.3|43454.3|43469.3|43449.3|43474.3|43454.3|43466.8|43446.8|2
1726727970000|2024-09-19 06:39:30|43467.4|43447.4|43476.2|43456.2|43478|43458|43466.8|43446.8|8
1726727980000|2024-09-19 06:39:40|43473.7|43453.7|43471.8|43451.8|43474.3|43454.3|43469.9|43449.9|7
1726727990000|2024-09-19 06:39:50|43469.9|43449.9|43471.8|43451.8|43471.8|43451.8|43467.4|43447.4|2
1726728000000|2024-09-19 06:40:00|43469.9|43449.9|43474.3|43454.3|43474.3|43454.3|43469.9|43449.9|14
1726728010000|2024-09-19 06:40:10|43476.8|43456.8|43481.8|43461.8|43481.8|43461.8|43476.8|43456.8|5
1726728020000|2024-09-19 06:40:20|43479.9|43459.9|43476.8|43456.8|43479.9|43459.9|43474.9|43454.9|6
1726728030000|2024-09-19 06:40:30|43478.7|43458.7|43479.3|43459.3|43479.3|43459.3|43476.8|43456.8|0
1726728040000|2024-09-19 06:40:40|43481.8|43461.8|43484.3|43464.3|43486.2|43466.2|43481.8|43461.8|12
1726728050000|2024-09-19 06:40:50|43483.7|43463.7|43501.8|43481.8|43501.8|43481.8|43483.7|43463.7|19
1726728060000|2024-09-19 06:41:00|43503.7|43483.7|43509.3|43489.3|43513.7|43493.7|43501.8|43481.8|61
1726728070000|2024-09-19 06:41:10|43511.8|43491.8|43506.8|43486.8|43511.8|43491.8|43502.5|43482.5|25
1726728080000|2024-09-19 06:41:20|43508.7|43488.7|43511.8|43491.8|43511.8|43491.8|43506.8|43486.8|5
1726728090000|2024-09-19 06:41:30|43513.7|43493.7|43516.2|43496.2|43516.2|43496.2|43511.8|43491.8|13
1726728100000|2024-09-19 06:41:40|43514.3|43494.3|43514.3|43494.3|43516.2|43496.2|43511.8|43491.8|6
1726728110000|2024-09-19 06:41:50|43511.8|43491.8|43511.8|43491.8|43516.8|43496.8|43511.8|43491.8|10
1726728120000|2024-09-19 06:42:00|43514.3|43494.3|43509.3|43489.3|43516.8|43496.8|43506.8|43486.8|16
1726728130000|2024-09-19 06:42:10|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43509.3|43489.3|6
1726728140000|2024-09-19 06:42:20|43516.8|43496.8|43514.3|43494.3|43518.7|43498.7|43514.3|43494.3|2
1726728150000|2024-09-19 06:42:30|43516.8|43496.8|43518.7|43498.7|43518.7|43498.7|43516.8|43496.8|1
1726728160000|2024-09-19 06:42:40|43516.8|43496.8|43516.8|43496.8|43518.7|43498.7|43514.3|43494.3|2
1726728170000|2024-09-19 06:42:50|43516.2|43496.2|43516.8|43496.8|43516.8|43496.8|43511.8|43491.8|11
1726728180000|2024-09-19 06:43:00|43511.8|43491.8|43509.3|43489.3|43514.3|43494.3|43504.3|43484.3|5
1726728190000|2024-09-19 06:43:10|43511.2|43491.2|43521.8|43501.8|43541.8|43521.8|43506.8|43486.8|46
1726728200000|2024-09-19 06:43:20|43523.7|43503.7|43526.8|43506.8|43529.3|43509.3|43520|43500|32
1726728210000|2024-09-19 06:43:30|43524.3|43504.3|43524.3|43504.3|43526.8|43506.8|43522.5|43502.5|19
1726728220000|2024-09-19 06:43:40|43523.7|43503.7|43529.3|43509.3|43529.3|43509.3|43523.7|43503.7|8
1726728230000|2024-09-19 06:43:50|43526.8|43506.8|43524.3|43504.3|43526.8|43506.8|43521.8|43501.8|9
1726728240000|2024-09-19 06:44:00|43526.8|43506.8|43524.3|43504.3|43528.1|43508.1|43521.2|43501.2|21
1726728250000|2024-09-19 06:44:10|43526.2|43506.2|43576.8|43556.8|43578.7|43558.7|43525|43505|53
1726728260000|2024-09-19 06:44:20|43575|43555|43564.3|43544.3|43575|43555|43564.3|43544.3|27
1726728270000|2024-09-19 06:44:30|43563.7|43543.7|43586.8|43566.8|43586.8|43566.8|43563.7|43543.7|18
1726728280000|2024-09-19 06:44:40|43588.7|43568.7|43584.3|43564.3|43595.6|43575.6|43584.3|43564.3|193
1726728290000|2024-09-19 06:44:50|43582.5|43562.5|43571.8|43551.8|43582.5|43562.5|43569.3|43549.3|7
1726728300000|2024-09-19 06:45:00|43569.3|43549.3|43571.8|43551.8|43575.6|43555.6|43569.3|43549.3|12
1726728310000|2024-09-19 06:45:10|43569.3|43549.3|43549.3|43529.3|43569.3|43549.3|43549.3|43529.3|12
1726728320000|2024-09-19 06:45:20|43550|43530|43556.8|43536.8|43556.8|43536.8|43550|43530|7
1726728330000|2024-09-19 06:45:30|43561.8|43541.8|43554.3|43534.3|43561.8|43541.8|43554.3|43534.3|3
1726728340000|2024-09-19 06:45:40|43552.5|43532.5|43561.8|43541.8|43561.8|43541.8|43551.8|43531.8|12
1726728350000|2024-09-19 06:45:50|43564.3|43544.3|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|16
1726728360000|2024-09-19 06:46:00|43560|43540|43551.8|43531.8|43560|43540|43550|43530|27
1726728370000|2024-09-19 06:46:10|43550|43530|43550|43530|43550|43530|43545|43525|10
1726728380000|2024-09-19 06:46:20|43551.8|43531.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|29
1726728390000|2024-09-19 06:46:30|43555|43535|43550|43530|43555|43535|43550|43530|26
1726728400000|2024-09-19 06:46:40|43543.1|43523.1|43548.1|43528.1|43550|43530|43543.1|43523.1|36
1726728410000|2024-09-19 06:46:50|43546.2|43526.2|43542.5|43522.5|43548.1|43528.1|43542.5|43522.5|8
1726728420000|2024-09-19 06:47:00|43538.7|43518.7|43543.1|43523.1|43543.1|43523.1|43538.7|43518.7|4
1726728430000|2024-09-19 06:47:10|43545|43525|43553.1|43533.1|43553.1|43533.1|43545|43525|11
1726728440000|2024-09-19 06:47:20|43555|43535|43555.6|43535.6|43555.6|43535.6|43555|43535|4
1726728450000|2024-09-19 06:47:30|43555|43535|43547.5|43527.5|43555|43535|43545.6|43525.6|11
1726728460000|2024-09-19 06:47:40|43545.6|43525.6|43548.7|43528.7|43548.7|43528.7|43543.1|43523.1|8
1726728470000|2024-09-19 06:47:50|43548.1|43528.1|43553.1|43533.1|43553.1|43533.1|43548.1|43528.1|1
1726728480000|2024-09-19 06:48:00|43560|43540|43565|43545|43565|43545|43560|43540|16
1726728490000|2024-09-19 06:48:10|43563.1|43543.1|43567.5|43547.5|43568.1|43548.1|43560|43540|14
1726728500000|2024-09-19 06:48:20|43569.3|43549.3|43575|43555|43575|43555|43569.3|43549.3|6
1726728510000|2024-09-19 06:48:30|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43575|43555|27
1726728520000|2024-09-19 06:48:40|43577.5|43557.5|43569.3|43549.3|43577.5|43557.5|43566.8|43546.8|6
1726728530000|2024-09-19 06:48:50|43571.8|43551.8|43564.3|43544.3|43571.8|43551.8|43561.8|43541.8|58
1726728540000|2024-09-19 06:49:00|43565|43545|43564.3|43544.3|43567.5|43547.5|43562.5|43542.5|11
1726728550000|2024-09-19 06:49:10|43566.2|43546.2|43564.3|43544.3|43566.8|43546.8|43561.8|43541.8|5
1726728560000|2024-09-19 06:49:20|43565|43545|43565.6|43545.6|43567.5|43547.5|43564.3|43544.3|26
1726728570000|2024-09-19 06:49:30|43563.7|43543.7|43565.6|43545.6|43567.5|43547.5|43563.1|43543.1|18
1726728580000|2024-09-19 06:49:40|43567.5|43547.5|43579.3|43559.3|43580.6|43560.6|43567.5|43547.5|41
1726728590000|2024-09-19 06:49:50|43581.2|43561.2|43579.3|43559.3|43582.5|43562.5|43578.1|43558.1|12
1726728600000|2024-09-19 06:50:00|43577.5|43557.5|43579.3|43559.3|43579.3|43559.3|43575|43555|2
1726728610000|2024-09-19 06:50:10|43580|43560|43584.3|43564.3|43584.3|43564.3|43579.3|43559.3|8
1726728620000|2024-09-19 06:50:20|43586.2|43566.2|43583.1|43563.1|43586.8|43566.8|43583.1|43563.1|17
1726728630000|2024-09-19 06:50:30|43582.5|43562.5|43580|43560|43583.1|43563.1|43576.8|43556.8|62
1726728640000|2024-09-19 06:50:40|43576.8|43556.8|43582.5|43562.5|43582.5|43562.5|43575|43555|37
1726728650000|2024-09-19 06:50:50|43585.6|43565.6|43593.7|43573.7|43594.3|43574.3|43585.6|43565.6|29
1726728660000|2024-09-19 06:51:00|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|12
1726728670000|2024-09-19 06:51:10|||||||||5
1726728680000|2024-09-19 06:51:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|8
1726728690000|2024-09-19 06:51:30|43592.5|43572.5|43581.8|43561.8|43592.5|43572.5|43577.5|43557.5|5
1726728700000|2024-09-19 06:51:40|43582.5|43562.5|43576.8|43556.8|43582.5|43562.5|43576.8|43556.8|3
1726728710000|2024-09-19 06:51:50|43576.2|43556.2|43555|43535|43576.2|43556.2|43555|43535|19
1726728720000|2024-09-19 06:52:00|43554.3|43534.3|43550|43530|43557.5|43537.5|43546.2|43526.2|18
1726728730000|2024-09-19 06:52:10|43550.6|43530.6|43557.5|43537.5|43559.3|43539.3|43548.1|43528.1|8
1726728740000|2024-09-19 06:52:20|43555|43535|43560|43540|43562.5|43542.5|43554.3|43534.3|15
1726728750000|2024-09-19 06:52:30|43558.1|43538.1|43565.6|43545.6|43565.6|43545.6|43558.1|43538.1|11
1726728760000|2024-09-19 06:52:40|43567.5|43547.5|43565.6|43545.6|43569.3|43549.3|43565.6|43545.6|0
1726728770000|2024-09-19 06:52:50|43565|43545|43560.6|43540.6|43565|43545|43560.6|43540.6|1
1726728780000|2024-09-19 06:53:00|43562.5|43542.5|43560.6|43540.6|43568.7|43548.7|43560.6|43540.6|14
1726728790000|2024-09-19 06:53:10|43562.5|43542.5|43572.5|43552.5|43572.5|43552.5|43562.5|43542.5|18
1726728800000|2024-09-19 06:53:20|43570|43550|43578.7|43558.7|43578.7|43558.7|43570|43550|4
1726728810000|2024-09-19 06:53:30|43576.8|43556.8|43577.5|43557.5|43579.3|43559.3|43576.8|43556.8|5
1726728820000|2024-09-19 06:53:40|43579.3|43559.3|43577.5|43557.5|43581.2|43561.2|43576.9|43556.9|5
1726728830000|2024-09-19 06:53:50|43578.1|43558.1|43591.2|43571.2|43591.2|43571.2|43578.1|43558.1|5
1726728840000|2024-09-19 06:54:00|43593.7|43573.7|43591.9|43571.9|43593.7|43573.7|43589.4|43569.4|4
1726728850000|2024-09-19 06:54:10|43589.4|43569.4|43587.5|43567.5|43589.4|43569.4|43584.4|43564.4|7
1726728860000|2024-09-19 06:54:20|43585|43565|43580|43560|43587.5|43567.5|43580|43560|2
1726728870000|2024-09-19 06:54:30|43580.6|43560.6|43582.5|43562.5|43585|43565|43580.6|43560.6|1
1726728880000|2024-09-19 06:54:40|43580.6|43560.6|43580.6|43560.6|43581.9|43561.9|43580|43560|1
1726728890000|2024-09-19 06:54:50|43580|43560|43589.4|43569.4|43589.4|43569.4|43577.5|43557.5|10
1726728900000|2024-09-19 06:55:00|43587.5|43567.5|43589.4|43569.4|43593.1|43573.1|43585|43565|5
1726728910000|2024-09-19 06:55:10|43591.2|43571.2|43589.4|43569.4|43591.2|43571.2|43586.2|43566.2|8
1726728920000|2024-09-19 06:55:20|43591.2|43571.2|43593.7|43573.7|43593.7|43573.7|43589.4|43569.4|14
1726728930000|2024-09-19 06:55:30|43594.4|43574.4|43595|43575|43596.2|43576.2|43592.5|43572.5|10
1726728940000|2024-09-19 06:55:40|43594.4|43574.4|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|1
1726728950000|2024-09-19 06:55:50|43594.4|43574.4|43589.4|43569.4|43594.4|43574.4|43587.5|43567.5|7
1726728960000|2024-09-19 06:56:00|43590|43570|43593.1|43573.1|43593.1|43573.1|43590|43570|19
1726728970000|2024-09-19 06:56:10|43593.8|43573.8|43593.1|43573.1|43593.8|43573.8|43593.1|43573.1|7
1726728980000|2024-09-19 06:56:20|43593.8|43573.8|43587.5|43567.5|43595.6|43575.6|43585|43565|41
1726728990000|2024-09-19 06:56:30|43589.4|43569.4|43592.5|43572.5|43594.4|43574.4|43587.5|43567.5|3
1726729000000|2024-09-19 06:56:40|43591.9|43571.9|43589.4|43569.4|43592.5|43572.5|43585|43565|9
1726729010000|2024-09-19 06:56:50|43590|43570|43590.6|43570.6|43590.6|43570.6|43590|43570|0
1726729020000|2024-09-19 06:57:00|43591.9|43571.9|43592.5|43572.5|43597.5|43577.5|43591.9|43571.9|18
1726729030000|2024-09-19 06:57:10|43593.1|43573.1|43626.9|43606.9|43626.9|43606.9|43593.1|43573.1|75
1726729040000|2024-09-19 06:57:20|43625|43605|43619.4|43599.4|43626.9|43606.9|43619.4|43599.4|27
1726729050000|2024-09-19 06:57:30|43620|43600|43619.4|43599.4|43621.9|43601.9|43615|43595|7
1726729060000|2024-09-19 06:57:40|43620|43600|43619.4|43599.4|43621.9|43601.9|43617.5|43597.5|7
1726729070000|2024-09-19 06:57:50|43621.9|43601.9|43610.6|43590.6|43621.9|43601.9|43610.6|43590.6|10
1726729080000|2024-09-19 06:58:00|43607.5|43587.5|43595|43575|43607.5|43587.5|43594.4|43574.4|43
1726729090000|2024-09-19 06:58:10|43593.1|43573.1|43587.5|43567.5|43595.6|43575.6|43587.5|43567.5|7
1726729100000|2024-09-19 06:58:20|43585.6|43565.6|43586.9|43566.9|43589.4|43569.4|43581.9|43561.9|6
1726729110000|2024-09-19 06:58:30|43587.5|43567.5|43591.9|43571.9|43591.9|43571.9|43585|43565|18
1726729120000|2024-09-19 06:58:40|43593.7|43573.7|43609.4|43589.4|43609.4|43589.4|43593.7|43573.7|11
1726729130000|2024-09-19 06:58:50|43610|43590|43614.4|43594.4|43614.4|43594.4|43609.4|43589.4|1
1726729140000|2024-09-19 06:59:00|43615|43595|43624.4|43604.4|43626.9|43606.9|43614.4|43594.4|25
1726729150000|2024-09-19 06:59:10|43626.9|43606.9|43617.5|43597.5|43629.4|43609.4|43617.5|43597.5|39
1726729160000|2024-09-19 06:59:20|43615.6|43595.6|43610.6|43590.6|43617.5|43597.5|43610|43590|9
1726729170000|2024-09-19 06:59:30|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|43608.1|43588.1|0
1726729180000|2024-09-19 06:59:40|43610|43590|43609.4|43589.4|43614.4|43594.4|43607.5|43587.5|6
1726729190000|2024-09-19 06:59:50|43611.9|43591.9|43618.1|43598.1|43618.1|43598.1|43609.4|43589.4|29
1726729200000|2024-09-19 07:00:00|43625.6|43605.6|43641.2|43621.2|43641.2|43621.2|43625.6|43605.6|50
1726729210000|2024-09-19 07:00:10|43636.9|43616.9|43619.4|43599.4|43641.9|43621.9|43614.4|43594.4|54
1726729220000|2024-09-19 07:00:20|43621.2|43601.2|43626.9|43606.9|43629.4|43609.4|43621.2|43601.2|19
1726729230000|2024-09-19 07:00:30|43628.7|43608.7|43621.9|43601.9|43630|43610|43616.3|43596.3|30
1726729240000|2024-09-19 07:00:40|43622.5|43602.5|43641.9|43621.9|43641.9|43621.9|43622.5|43602.5|63
1726729250000|2024-09-19 07:00:50|43640|43620|43636.9|43616.9|43642.5|43622.5|43636.9|43616.9|23
1726729260000|2024-09-19 07:01:00|43638.7|43618.7|43620.6|43600.6|43641.9|43621.9|43618.1|43598.1|65
1726729270000|2024-09-19 07:01:10|43623.1|43603.1|43633.1|43613.1|43633.8|43613.8|43623.1|43603.1|51
1726729280000|2024-09-19 07:01:20|43635|43615|43628.1|43608.1|43640|43620|43626.3|43606.3|75
1726729290000|2024-09-19 07:01:30|43628.8|43608.8|43630.6|43610.6|43630.6|43610.6|43623.8|43603.8|7
1726729300000|2024-09-19 07:01:40|43632.5|43612.5|43630.6|43610.6|43635|43615|43628.1|43608.1|12
1726729310000|2024-09-19 07:01:50|43630|43610|43633.1|43613.1|43633.1|43613.1|43625.6|43605.6|1
1726729320000|2024-09-19 07:02:00|43635|43615|43613.8|43593.8|43638.1|43618.1|43613.8|43593.8|8
1726729330000|2024-09-19 07:02:10|43613.1|43593.1|43610.6|43590.6|43613.8|43593.8|43596.3|43576.3|13
1726729340000|2024-09-19 07:02:20|43608.1|43588.1|43605.6|43585.6|43610.6|43590.6|43603.1|43583.1|5
1726729350000|2024-09-19 07:02:30|43607.5|43587.5|43603.8|43583.8|43610|43590|43603.8|43583.8|5
1726729360000|2024-09-19 07:02:40|43601.9|43581.9|43598.1|43578.1|43608.1|43588.1|43598.1|43578.1|9
1726729370000|2024-09-19 07:02:50|43600.6|43580.6|43593.1|43573.1|43603.1|43583.1|43593.1|43573.1|8
1726729380000|2024-09-19 07:03:00|43600|43580|43598.1|43578.1|43600|43580|43590.6|43570.6|20
1726729390000|2024-09-19 07:03:10|43600.6|43580.6|43595.6|43575.6|43608.1|43588.1|43595.6|43575.6|20
1726729400000|2024-09-19 07:03:20|43598.1|43578.1|43600.6|43580.6|43600.6|43580.6|43580.6|43560.6|22
1726729410000|2024-09-19 07:03:30|43600|43580|43595|43575|43600.6|43580.6|43595|43575|4
1726729420000|2024-09-19 07:03:40|43595.6|43575.6|43605.6|43585.6|43605.6|43585.6|43595.6|43575.6|0
1726729430000|2024-09-19 07:03:50|43603.1|43583.1|43610|43590|43613.1|43593.1|43600.6|43580.6|5
1726729440000|2024-09-19 07:04:00|43612.5|43592.5|43618.1|43598.1|43620.6|43600.6|43610|43590|4
1726729450000|2024-09-19 07:04:10|43615.6|43595.6|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|5
1726729460000|2024-09-19 07:04:20|43608.8|43588.8|43608.1|43588.1|43610.6|43590.6|43605|43585|9
1726729470000|2024-09-19 07:04:30|43610|43590|43605.6|43585.6|43610|43590|43605.6|43585.6|8
1726729480000|2024-09-19 07:04:40|43607.5|43587.5|43613.1|43593.1|43613.1|43593.1|43607.5|43587.5|7
1726729490000|2024-09-19 07:04:50|43615.6|43595.6|43610|43590|43615.6|43595.6|43610|43590|14
1726729500000|2024-09-19 07:05:00|43610.6|43590.6|43613.1|43593.1|43615.6|43595.6|43610|43590|18
1726729510000|2024-09-19 07:05:10|43615.6|43595.6|43603.8|43583.8|43618.1|43598.1|43603.1|43583.1|17
1726729520000|2024-09-19 07:05:20|43603.1|43583.1|43603.8|43583.8|43608.1|43588.1|43603.1|43583.1|4
1726729530000|2024-09-19 07:05:30|43605.6|43585.6|43618.1|43598.1|43620|43600|43605.6|43585.6|8
1726729540000|2024-09-19 07:05:40|43616.3|43596.3|43608.8|43588.8|43616.3|43596.3|43608.8|43588.8|9
1726729550000|2024-09-19 07:05:50|43608.1|43588.1|43598.2|43578.2|43608.2|43588.2|43598.2|43578.2|4
1726729560000|2024-09-19 07:06:00|43600|43580|43603.8|43583.8|43603.8|43583.8|43596.3|43576.3|6
1726729570000|2024-09-19 07:06:10|43606.3|43586.3|43618.8|43598.8|43620.7|43600.7|43606.3|43586.3|6
1726729580000|2024-09-19 07:06:20|43620.7|43600.7|43642.5|43622.5|43642.5|43622.5|43620.7|43600.7|14
1726729590000|2024-09-19 07:06:30|43638.8|43618.8|43638.8|43618.8|43643.2|43623.2|43638.8|43618.8|10
1726729600000|2024-09-19 07:06:40|43638.2|43618.2|43630.7|43610.7|43640.7|43620.7|43628.2|43608.2|10
1726729610000|2024-09-19 07:06:50|43631.3|43611.3|43630.7|43610.7|43633.2|43613.2|43628.2|43608.2|7
1726729620000|2024-09-19 07:07:00|43632.5|43612.5|43635.7|43615.7|43638.2|43618.2|43630.7|43610.7|10
1726729630000|2024-09-19 07:07:10|43635|43615|43630.7|43610.7|43635.7|43615.7|43630.7|43610.7|4
1726729640000|2024-09-19 07:07:20|43626.9|43606.9|43625|43605|43635|43615|43625|43605|19
1726729650000|2024-09-19 07:07:30|43623.2|43603.2|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|2
1726729660000|2024-09-19 07:07:40|43620|43600|43618.2|43598.2|43620.7|43600.7|43615.7|43595.7|1
1726729670000|2024-09-19 07:07:50|43620|43600|43620|43600|43620|43600|43618.2|43598.2|1
1726729680000|2024-09-19 07:08:00|43618.2|43598.2|43628.2|43608.2|43631.9|43611.9|43618.2|43598.2|8
1726729690000|2024-09-19 07:08:10|43626.3|43606.3|43607.5|43587.5|43626.3|43606.3|43607.5|43587.5|5
1726729700000|2024-09-19 07:08:20|43603.8|43583.8|43610.7|43590.7|43610.7|43590.7|43597.6|43577.6|12
1726729710000|2024-09-19 07:08:30|43608.8|43588.8|43611.9|43591.9|43613.8|43593.8|43608.8|43588.8|1
1726729720000|2024-09-19 07:08:40|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|3
1726729730000|2024-09-19 07:08:50|43613.2|43593.2|43606.9|43586.9|43613.8|43593.8|43606.9|43586.9|3
1726729740000|2024-09-19 07:09:00|43608.8|43588.8|43625.7|43605.7|43628.2|43608.2|43608.8|43588.8|8
1726729750000|2024-09-19 07:09:10|43623.8|43603.8|43621.3|43601.3|43623.8|43603.8|43621.3|43601.3|0
1726729760000|2024-09-19 07:09:20|43623.8|43603.8|43620.7|43600.7|43623.8|43603.8|43620.7|43600.7|1
1726729770000|2024-09-19 07:09:30|43618.2|43598.2|43620.7|43600.7|43621.3|43601.3|43618.2|43598.2|0
1726729780000|2024-09-19 07:09:40|43618.8|43598.8|43608.8|43588.8|43618.8|43598.8|43606.9|43586.9|5
1726729790000|2024-09-19 07:09:50|43610.7|43590.7|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|4
1726729800000|2024-09-19 07:10:00|43615|43595|43616.3|43596.3|43620.7|43600.7|43615|43595|6
1726729810000|2024-09-19 07:10:10|43618.2|43598.2|43613.8|43593.8|43620.7|43600.7|43613.8|43593.8|2
1726729820000|2024-09-19 07:10:20|43611.3|43591.3|43598.8|43578.8|43611.3|43591.3|43598.2|43578.2|6
1726729830000|2024-09-19 07:10:30|43598.2|43578.2|43611.9|43591.9|43613.8|43593.8|43598.2|43578.2|12
1726729840000|2024-09-19 07:10:40|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43606.3|43586.3|0
1726729850000|2024-09-19 07:10:50|43606.3|43586.3|43603.8|43583.8|43606.3|43586.3|43603.8|43583.8|1
1726729860000|2024-09-19 07:11:00|43606.3|43586.3|43616.9|43596.9|43620.7|43600.7|43606.3|43586.3|9
1726729870000|2024-09-19 07:11:10|43618.8|43598.8|43614.4|43594.4|43618.8|43598.8|43614.4|43594.4|3
1726729880000|2024-09-19 07:11:20|43611.9|43591.9|43616.3|43596.3|43616.3|43596.3|43611.9|43591.9|1
1726729890000|2024-09-19 07:11:30|43614.4|43594.4|43620.7|43600.7|43620.7|43600.7|43613.8|43593.8|9
1726729900000|2024-09-19 07:11:40|43618.8|43598.8|43613.8|43593.8|43618.8|43598.8|43613.8|43593.8|3
1726729910000|2024-09-19 07:11:50|43613.2|43593.2|43599.4|43579.4|43613.2|43593.2|43599.4|43579.4|8
1726729920000|2024-09-19 07:12:00|43601.3|43581.3|43603.2|43583.2|43605|43585|43601.3|43581.3|4
1726729930000|2024-09-19 07:12:10|43600.7|43580.7|43581.9|43561.9|43603.2|43583.2|43581.9|43561.9|14
1726729940000|2024-09-19 07:12:20|43577.6|43557.6|43586.9|43566.9|43586.9|43566.9|43577.6|43557.6|13
1726729950000|2024-09-19 07:12:30|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43583.2|43563.2|1
1726729960000|2024-09-19 07:12:40|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43576.3|43556.3|14
1726729970000|2024-09-19 07:12:50|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|4
1726729980000|2024-09-19 07:13:00|43584.4|43564.4|43591.3|43571.3|43591.3|43571.3|43581.9|43561.9|9
1726729990000|2024-09-19 07:13:10|43591.9|43571.9|43578.8|43558.8|43591.9|43571.9|43578.8|43558.8|11
1726730000000|2024-09-19 07:13:20|43578.2|43558.2|43567.6|43547.6|43578.2|43558.2|43567.6|43547.6|6
1726730010000|2024-09-19 07:13:30|43565.7|43545.7|43561.3|43541.3|43565.7|43545.7|43551.9|43531.9|26
1726730020000|2024-09-19 07:13:40|43561.9|43541.9|43566.9|43546.9|43567.6|43547.6|43561.9|43541.9|4
1726730030000|2024-09-19 07:13:50|43567.6|43547.6|43555.1|43535.1|43576.3|43556.3|43554.4|43534.4|31
1726730040000|2024-09-19 07:14:00|43555.7|43535.7|43560.7|43540.7|43563.8|43543.8|43553.2|43533.2|19
1726730050000|2024-09-19 07:14:10|43561.3|43541.3|43561.9|43541.9|43561.9|43541.9|43560.1|43540.1|3
1726730060000|2024-09-19 07:14:20|43564.4|43544.4|43575.1|43555.1|43575.1|43555.1|43560.7|43540.7|23
1726730070000|2024-09-19 07:14:30|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|19
1726730080000|2024-09-19 07:14:40|43579.4|43559.4|43570.1|43550.1|43580.1|43560.1|43565.7|43545.7|13
1726730090000|2024-09-19 07:14:50|43572.6|43552.6|43575.7|43555.7|43580.1|43560.1|43572.6|43552.6|17
1726730100000|2024-09-19 07:15:00|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43572|43552|5
1726730110000|2024-09-19 07:15:10|43575.7|43555.7|43570.1|43550.1|43575.7|43555.7|43570.1|43550.1|3
1726730120000|2024-09-19 07:15:20|43568.2|43548.2|43551.9|43531.9|43571.9|43551.9|43551.9|43531.9|11
1726730130000|2024-09-19 07:15:30|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43548.2|43528.2|1
1726730140000|2024-09-19 07:15:40|43547.6|43527.6|43549.4|43529.4|43553.8|43533.8|43547.6|43527.6|13
1726730150000|2024-09-19 07:15:50|43546.9|43526.9|43537.6|43517.6|43546.9|43526.9|43518.8|43498.8|24
1726730160000|2024-09-19 07:16:00|43539.4|43519.4|43542.6|43522.6|43545.1|43525.1|43539.4|43519.4|15
1726730170000|2024-09-19 07:16:10|43543.2|43523.2|43520.7|43500.7|43543.2|43523.2|43520.7|43500.7|17
1726730180000|2024-09-19 07:16:20|43521.3|43501.3|43525.1|43505.1|43526.9|43506.9|43521.3|43501.3|14
1726730190000|2024-09-19 07:16:30|43527.6|43507.6|43518.2|43498.2|43527.6|43507.6|43518.2|43498.2|23
1726730200000|2024-09-19 07:16:40|43516.3|43496.3|43513.2|43493.2|43516.3|43496.3|43511.3|43491.3|11
1726730210000|2024-09-19 07:16:50|43512.6|43492.6|43516.9|43496.9|43516.9|43496.9|43510.1|43490.1|7
1726730220000|2024-09-19 07:17:00|43518.8|43498.8|43528.2|43508.2|43530.1|43510.1|43518.8|43498.8|11
1726730230000|2024-09-19 07:17:10|43530.1|43510.1|43539.5|43519.5|43545.7|43525.7|43530.1|43510.1|9
1726730240000|2024-09-19 07:17:20|43543.2|43523.2|43537.6|43517.6|43543.2|43523.2|43535.7|43515.7|2
1726730250000|2024-09-19 07:17:30|43538.2|43518.2|43525.7|43505.7|43538.2|43518.2|43525.1|43505.1|7
1726730260000|2024-09-19 07:17:40|43521.4|43501.4|43530.1|43510.1|43530.1|43510.1|43521.4|43501.4|2
1726730270000|2024-09-19 07:17:50|43527.6|43507.6|43530.1|43510.1|43533.2|43513.2|43525.7|43505.7|9
1726730280000|2024-09-19 07:18:00|43530.7|43510.7|43528.2|43508.2|43530.7|43510.7|43528.2|43508.2|2
1726730290000|2024-09-19 07:18:10|43530.1|43510.1|43533.2|43513.2|43533.2|43513.2|43530.1|43510.1|0
1726730300000|2024-09-19 07:18:20|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|1
1726730310000|2024-09-19 07:18:30|43530.1|43510.1|43528.2|43508.2|43530.1|43510.1|43525.7|43505.7|3
1726730320000|2024-09-19 07:18:40|43530.7|43510.7|43525.1|43505.1|43530.7|43510.7|43523.2|43503.2|2
1726730330000|2024-09-19 07:18:50|43520.7|43500.7|43520.7|43500.7|43522.6|43502.6|43518.9|43498.9|10
1726730340000|2024-09-19 07:19:00|43520.1|43500.1|43528.2|43508.2|43530.7|43510.7|43520.1|43500.1|4
1726730350000|2024-09-19 07:19:10|43523.9|43503.9|43531.4|43511.4|43532|43512|43523.9|43503.9|21
1726730360000|2024-09-19 07:19:20|43535.7|43515.7|43538.2|43518.2|43540.7|43520.7|43535.7|43515.7|13
1726730370000|2024-09-19 07:19:30|43540.1|43520.1|43543.2|43523.2|43543.2|43523.2|43540.1|43520.1|0
1726730380000|2024-09-19 07:19:40|43547|43527|43548.2|43528.2|43550.7|43530.7|43547|43527|2
1726730390000|2024-09-19 07:19:50|43552.6|43532.6|43562|43542|43562|43542|43551.4|43531.4|7
1726730400000|2024-09-19 07:20:00|43562.6|43542.6|43564.5|43544.5|43583.2|43563.2|43562.6|43542.6|14
1726730410000|2024-09-19 07:20:10|43566.4|43546.4|43567.6|43547.6|43567.6|43547.6|43565.1|43545.1|4
1726730420000|2024-09-19 07:20:20|43567|43547|43558.2|43538.2|43567|43547|43558.2|43538.2|5
1726730430000|2024-09-19 07:20:30|43557.6|43537.6|43553.9|43533.9|43557.6|43537.6|43552|43532|7
1726730440000|2024-09-19 07:20:40|43554.5|43534.5|43552|43532|43556.4|43536.4|43552|43532|3
1726730450000|2024-09-19 07:20:50|43553.9|43533.9|43550.1|43530.1|43553.9|43533.9|43550.1|43530.1|2
1726730460000|2024-09-19 07:21:00|43550.7|43530.7|43542.6|43522.6|43552.6|43532.6|43540.7|43520.7|26
1726730470000|2024-09-19 07:21:10|43543.2|43523.2|43547.6|43527.6|43547.6|43527.6|43538.9|43518.9|5
1726730480000|2024-09-19 07:21:20|43548.2|43528.2|43543.9|43523.9|43548.2|43528.2|43543.9|43523.9|5
1726730490000|2024-09-19 07:21:30|43545.7|43525.7|43542.6|43522.6|43545.7|43525.7|43542.6|43522.6|0
1726730500000|2024-09-19 07:21:40|43542|43522|43525.7|43505.7|43542|43522|43525.7|43505.7|14
1726730510000|2024-09-19 07:21:50|43527.6|43507.6|43530.7|43510.7|43533.2|43513.2|43527|43507|44
1726730520000|2024-09-19 07:22:00|43534.5|43514.5|43547|43527|43547|43527|43530.7|43510.7|24
1726730530000|2024-09-19 07:22:10|43549.5|43529.5|43549.5|43529.5|43551.3|43531.3|43547|43527|5
1726730540000|2024-09-19 07:22:20|43547.6|43527.6|43540.7|43520.7|43547.6|43527.6|43540.1|43520.1|5
1726730550000|2024-09-19 07:22:30|43542.6|43522.6|43556.3|43536.3|43556.3|43536.3|43542.6|43522.6|6
1726730560000|2024-09-19 07:22:40|43554.5|43534.5|43552.6|43532.6|43556.3|43536.3|43552.6|43532.6|1
1726730570000|2024-09-19 07:22:50|43550.7|43530.7|43550.1|43530.1|43550.7|43530.7|43550.1|43530.1|1
1726730580000|2024-09-19 07:23:00|43549.5|43529.5|43559.5|43539.5|43559.5|43539.5|43547.6|43527.6|8
1726730590000|2024-09-19 07:23:10|43558.8|43538.8|43562|43542|43562|43542|43558.8|43538.8|1
1726730600000|2024-09-19 07:23:20|43559.5|43539.5|43549.5|43529.5|43559.5|43539.5|43549.5|43529.5|2
1726730610000|2024-09-19 07:23:30|43547.6|43527.6|43537|43517|43547.6|43527.6|43532.6|43512.6|13
1726730620000|2024-09-19 07:23:40|43543.2|43523.2|43544.5|43524.5|43546.3|43526.3|43541.3|43521.3|4
1726730630000|2024-09-19 07:23:50|43546.3|43526.3|43545.1|43525.1|43547|43527|43545.1|43525.1|5
1726730640000|2024-09-19 07:24:00|43548.8|43528.8|43557.6|43537.6|43557.6|43537.6|43542.6|43522.6|9
1726730650000|2024-09-19 07:24:10|43547.6|43527.6|43525.1|43505.1|43547.6|43527.6|43517.6|43497.6|20
1726730660000|2024-09-19 07:24:20|43532|43512|43520.1|43500.1|43535.1|43515.1|43517.6|43497.6|22
1726730670000|2024-09-19 07:24:30|43516.4|43496.4|43517|43497|43517|43497|43512.6|43492.6|9
1726730680000|2024-09-19 07:24:40|43515.1|43495.1|43518.2|43498.2|43518.2|43498.2|43513.2|43493.2|22
1726730690000|2024-09-19 07:24:50|43513.9|43493.9|43525.7|43505.7|43525.7|43505.7|43513.9|43493.9|19
1726730700000|2024-09-19 07:25:00|43533.8|43513.8|43545.1|43525.1|43545.1|43525.1|43533.8|43513.8|19
1726730710000|2024-09-19 07:25:10|43542.6|43522.6|43521.4|43501.4|43542.6|43522.6|43521.4|43501.4|8
1726730720000|2024-09-19 07:25:20|43523.2|43503.2|43525.7|43505.7|43525.7|43505.7|43523.2|43503.2|1
1726730730000|2024-09-19 07:25:30|43527.6|43507.6|43522.6|43502.6|43527.6|43507.6|43522.6|43502.6|14
1726730740000|2024-09-19 07:25:40|43520.7|43500.7|43523.2|43503.2|43523.2|43503.2|43520.7|43500.7|3
1726730750000|2024-09-19 07:25:50|43521.4|43501.4|43523.2|43503.2|43523.2|43503.2|43515.7|43495.7|6
1726730760000|2024-09-19 07:26:00|43525.1|43505.1|43537|43517|43537|43517|43525.1|43505.1|8
1726730770000|2024-09-19 07:26:10|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|2
1726730780000|2024-09-19 07:26:20|43542|43522|43547|43527|43547|43527|43542|43522|4
1726730790000|2024-09-19 07:26:30|43547.6|43527.6|43550.1|43530.1|43550.1|43530.1|43547.6|43527.6|5
1726730800000|2024-09-19 07:26:40|43552|43532|43526.4|43506.4|43552|43532|43526.4|43506.4|55
1726730810000|2024-09-19 07:26:50|43525.1|43505.1|43511.4|43491.4|43525.1|43505.1|43511.4|43491.4|10
1726730820000|2024-09-19 07:27:00|43512.6|43492.6|43535.1|43515.1|43537.6|43517.6|43512.6|43492.6|19
1726730830000|2024-09-19 07:27:10|43537|43517|43527.6|43507.6|43537|43517|43527.6|43507.6|9
1726730840000|2024-09-19 07:27:20|43528.2|43508.2|43532|43512|43532|43512|43528.2|43508.2|9
1726730850000|2024-09-19 07:27:30|43532.6|43512.6|43557.6|43537.6|43557.6|43537.6|43532.6|43512.6|13
1726730860000|2024-09-19 07:27:40|43553.2|43533.2|43565.1|43545.1|43567.6|43547.6|43553.2|43533.2|8
1726730870000|2024-09-19 07:27:50|43568.2|43548.2|43573.9|43553.9|43573.9|43553.9|43568.2|43548.2|2
1726730880000|2024-09-19 07:28:00|43573.2|43553.2|43577|43557|43582|43562|43573.2|43553.2|17
1726730890000|2024-09-19 07:28:10|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|0
1726730900000|2024-09-19 07:28:20|43578.2|43558.2|43586.4|43566.4|43586.4|43566.4|43578.2|43558.2|3
1726730910000|2024-09-19 07:28:30|43583.2|43563.2|43580.7|43560.7|43586.4|43566.4|43580.7|43560.7|4
1726730920000|2024-09-19 07:28:40|43577.6|43557.6|43583.2|43563.2|43583.2|43563.2|43577.6|43557.6|8
1726730930000|2024-09-19 07:28:50|43561.4|43541.4|43562.6|43542.6|43563.2|43543.2|43560.1|43540.1|6
1726730940000|2024-09-19 07:29:00|43562|43542|43545.1|43525.1|43562|43542|43543.2|43523.2|9
1726730950000|2024-09-19 07:29:10|43547.6|43527.6|43547|43527|43548.3|43528.3|43545.1|43525.1|4
1726730960000|2024-09-19 07:29:20|43547.6|43527.6|43548.3|43528.3|43548.3|43528.3|43547|43527|0
1726730970000|2024-09-19 07:29:30|43547.6|43527.6|43540.1|43520.1|43547.6|43527.6|43540.1|43520.1|1
1726730980000|2024-09-19 07:29:40|43539.5|43519.5|43523.3|43503.3|43540.1|43520.1|43523.3|43503.3|21
1726730990000|2024-09-19 07:29:50|43525.1|43505.1|43523.3|43503.3|43532|43512|43523.3|43503.3|19
1726731000000|2024-09-19 07:30:00|43525.8|43505.8|43508.3|43488.3|43530.1|43510.1|43508.3|43488.3|25
1726731010000|2024-09-19 07:30:10|43506.4|43486.4|43503.3|43483.3|43506.4|43486.4|43503.3|43483.3|18
1726731020000|2024-09-19 07:30:20|43502.6|43482.6|43498.3|43478.3|43503.3|43483.3|43497.6|43477.6|15
1726731030000|2024-09-19 07:30:30|43497|43477|43500.8|43480.8|43505.1|43485.1|43497|43477|8
1726731040000|2024-09-19 07:30:40|43500.1|43480.1|43488.9|43468.9|43500.1|43480.1|43488.9|43468.9|16
1726731050000|2024-09-19 07:30:50|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|7
1726731060000|2024-09-19 07:31:00|43486.4|43466.4|43498.3|43478.3|43501.4|43481.4|43486.4|43466.4|11
1726731070000|2024-09-19 07:31:10|43496.4|43476.4|43490.1|43470.1|43498.3|43478.3|43490.1|43470.1|1
1726731080000|2024-09-19 07:31:20|43490.8|43470.8|43495.1|43475.1|43498.3|43478.3|43490.8|43470.8|9
1726731090000|2024-09-19 07:31:30|43497.6|43477.6|43493.3|43473.3|43499.5|43479.5|43493.3|43473.3|1
1726731100000|2024-09-19 07:31:40|43492.6|43472.6|43493.3|43473.3|43493.3|43473.3|43490.1|43470.1|0
1726731110000|2024-09-19 07:31:50|43490.8|43470.8|43483.3|43463.3|43490.8|43470.8|43480.8|43460.8|8
1726731120000|2024-09-19 07:32:00|43485.1|43465.1|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|17
1726731130000|2024-09-19 07:32:10|43490.1|43470.1|43477|43457|43490.1|43470.1|43477|43457|25
1726731140000|2024-09-19 07:32:20|43473.3|43453.3|43493.3|43473.3|43494.5|43474.5|43472.7|43452.7|28
1726731150000|2024-09-19 07:32:30|43497|43477|43491.4|43471.4|43497.6|43477.6|43491.4|43471.4|12
1726731160000|2024-09-19 07:32:40|43489.5|43469.5|43489.5|43469.5|43491.4|43471.4|43489.5|43469.5|1
1726731170000|2024-09-19 07:32:50|43487|43467|43492|43472|43492|43472|43487|43467|5
1726731180000|2024-09-19 07:33:00|43491.4|43471.4|43518.9|43498.9|43518.9|43498.9|43491.4|43471.4|22
1726731190000|2024-09-19 07:33:10|43519.5|43499.5|43520.1|43500.1|43520.7|43500.7|43519.5|43499.5|7
1726731200000|2024-09-19 07:33:20|43522|43502|43523.9|43503.9|43523.9|43503.9|43522|43502|4
1726731210000|2024-09-19 07:33:30|43527|43507|43523.9|43503.9|43527|43507|43523.9|43503.9|6
1726731220000|2024-09-19 07:33:40|43524.5|43504.5|43521.4|43501.4|43528.9|43508.9|43521.4|43501.4|9
1726731230000|2024-09-19 07:33:50|43519.5|43499.5|43526.4|43506.4|43528.2|43508.2|43519.5|43499.5|2
1726731240000|2024-09-19 07:34:00|43528.2|43508.2|43528.9|43508.9|43531.4|43511.4|43523.9|43503.9|12
1726731250000|2024-09-19 07:34:10|43529.5|43509.5|43529.5|43509.5|43533.2|43513.2|43528.9|43508.9|13
1726731260000|2024-09-19 07:34:20|43531.4|43511.4|43529.5|43509.5|43533.9|43513.9|43529.5|43509.5|10
1726731270000|2024-09-19 07:34:30|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43524.5|43504.5|13
1726731280000|2024-09-19 07:34:40|43527|43507|43517.6|43497.6|43529.5|43509.5|43517.6|43497.6|15
1726731290000|2024-09-19 07:34:50|43511.4|43491.4|43541.4|43521.4|43541.4|43521.4|43511.4|43491.4|9
1726731300000|2024-09-19 07:35:00|43543.2|43523.2|43556.4|43536.4|43560.7|43540.7|43543.2|43523.2|49
1726731310000|2024-09-19 07:35:10|43559.5|43539.5|43569.5|43549.5|43572|43552|43559.5|43539.5|13
1726731320000|2024-09-19 07:35:20|43571.4|43551.4|43572|43552|43574.5|43554.5|43567.6|43547.6|13
1726731330000|2024-09-19 07:35:30|43562|43542|43545.1|43525.1|43562|43542|43545.1|43525.1|37
1726731340000|2024-09-19 07:35:40|43545.8|43525.8|43548.9|43528.9|43551.4|43531.4|43544.5|43524.5|71
1726731350000|2024-09-19 07:35:50|43553.2|43533.2|43557.6|43537.6|43563.2|43543.2|43553.2|43533.2|40
1726731360000|2024-09-19 07:36:00|43555.7|43535.7|43565.7|43545.7|43565.7|43545.7|43555.7|43535.7|15
1726731370000|2024-09-19 07:36:10|43563.2|43543.2|43575.7|43555.7|43575.7|43555.7|43563.2|43543.2|4
1726731380000|2024-09-19 07:36:20|43573.2|43553.2|43573.2|43553.2|43577.6|43557.6|43573.2|43553.2|19
1726731390000|2024-09-19 07:36:30|43575.1|43555.1|43567|43547|43575.7|43555.7|43567|43547|3
1726731400000|2024-09-19 07:36:40|43566.4|43546.4|43568.2|43548.2|43570.1|43550.1|43565.7|43545.7|13
1726731410000|2024-09-19 07:36:50|43566.4|43546.4|43560.1|43540.1|43568.2|43548.2|43555.7|43535.7|4
1726731420000|2024-09-19 07:37:00|43560.7|43540.7|43573.9|43553.9|43573.9|43553.9|43560.7|43540.7|4
1726731430000|2024-09-19 07:37:10|43577.6|43557.6|43580.1|43560.1|43580.1|43560.1|43577.6|43557.6|13
1726731440000|2024-09-19 07:37:20|43578.2|43558.2|43582.6|43562.6|43583.2|43563.2|43578.2|43558.2|21
1726731450000|2024-09-19 07:37:30|43580.1|43560.1|43577.6|43557.6|43582.6|43562.6|43577.6|43557.6|8
1726731460000|2024-09-19 07:37:40|43575.1|43555.1|43574.5|43554.5|43575.1|43555.1|43574.5|43554.5|3
1726731470000|2024-09-19 07:37:50|43575.1|43555.1|43572.6|43552.6|43575.1|43555.1|43570.7|43550.7|7
1726731480000|2024-09-19 07:38:00|43574.5|43554.5|43582|43562|43582|43562|43574.5|43554.5|8
1726731490000|2024-09-19 07:38:10|43582.6|43562.6|43580.1|43560.1|43582.6|43562.6|43578.2|43558.2|5
1726731500000|2024-09-19 07:38:20|43578.2|43558.2|43565.7|43545.7|43578.2|43558.2|43565.7|43545.7|3
1726731510000|2024-09-19 07:38:30|43567.6|43547.6|43560.1|43540.1|43567.6|43547.6|43557.6|43537.6|3
1726731520000|2024-09-19 07:38:40|43559.5|43539.5|43567.6|43547.6|43567.6|43547.6|43559.5|43539.5|1
1726731530000|2024-09-19 07:38:50|43567|43547|43564.5|43544.5|43567|43547|43564.5|43544.5|0
1726731540000|2024-09-19 07:39:00|43560.1|43540.1|43548.2|43528.2|43560.1|43540.1|43548.2|43528.2|9
1726731550000|2024-09-19 07:39:10|43547.6|43527.6|43535.1|43515.1|43547.6|43527.6|43535.1|43515.1|0
1726731560000|2024-09-19 07:39:20|43533.8|43513.8|43524.5|43504.5|43533.8|43513.8|43524.5|43504.5|0
1726731570000|2024-09-19 07:39:30|43520.1|43500.1|43512|43492|43520.1|43500.1|43508.2|43488.2|9
1726731580000|2024-09-19 07:39:40|43510.1|43490.1|43507|43487|43512.6|43492.6|43507|43487|9
1726731590000|2024-09-19 07:39:50|43509.5|43489.5|43500.1|43480.1|43509.5|43489.5|43496.4|43476.4|52
1726731600000|2024-09-19 07:40:00|43502.6|43482.6|43508.2|43488.2|43512.6|43492.6|43502.6|43482.6|21
1726731610000|2024-09-19 07:40:10|43505.7|43485.7|43522|43502|43522|43502|43505.7|43485.7|5
1726731620000|2024-09-19 07:40:20|43520.1|43500.1|43510.7|43490.7|43522|43502|43510.7|43490.7|8
1726731630000|2024-09-19 07:40:30|43513.2|43493.2|43514.5|43494.5|43517.6|43497.6|43510.7|43490.7|468
1726731640000|2024-09-19 07:40:40|43512.6|43492.6|43510.1|43490.1|43512.6|43492.6|43510.1|43490.1|4
1726731650000|2024-09-19 07:40:50|43512|43492|43524.5|43504.5|43524.5|43504.5|43512|43492|7
1726731660000|2024-09-19 07:41:00|43527|43507|43519.5|43499.5|43528.8|43508.8|43517.6|43497.6|18
1726731670000|2024-09-19 07:41:10|43520.1|43500.1|43512.6|43492.6|43520.1|43500.1|43512.6|43492.6|5
1726731680000|2024-09-19 07:41:20|43512|43492|43503.2|43483.2|43512|43492|43503.2|43483.2|2
1726731690000|2024-09-19 07:41:30|43505.1|43485.1|43500.7|43480.7|43508.2|43488.2|43498.2|43478.2|17
1726731700000|2024-09-19 07:41:40|43502.6|43482.6|43507|43487|43507|43487|43498.2|43478.2|35
1726731710000|2024-09-19 07:41:50|43508.8|43488.8|43511.3|43491.3|43516.3|43496.3|43508.8|43488.8|135
1726731720000|2024-09-19 07:42:00|43513.2|43493.2|43518.2|43498.2|43518.2|43498.2|43510.7|43490.7|5
1726731730000|2024-09-19 07:42:10|43515.7|43495.7|43513.2|43493.2|43525.1|43505.1|43513.2|43493.2|17
1726731740000|2024-09-19 07:42:20|43515.7|43495.7|43510.7|43490.7|43515.7|43495.7|43510.7|43490.7|6
1726731750000|2024-09-19 07:42:30|43508.2|43488.2|43508.8|43488.8|43510.7|43490.7|43508.2|43488.2|6
1726731760000|2024-09-19 07:42:40|43510.7|43490.7|43527.6|43507.6|43527.6|43507.6|43510.7|43490.7|11
1726731770000|2024-09-19 07:42:50|43528.2|43508.2|43537.6|43517.6|43537.6|43517.6|43528.2|43508.2|5
1726731780000|2024-09-19 07:43:00|43540.7|43520.7|43538.2|43518.2|43545.7|43525.7|43533.2|43513.2|17
1726731790000|2024-09-19 07:43:10|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|43540.7|43520.7|4
1726731800000|2024-09-19 07:43:20|43542.6|43522.6|43542.6|43522.6|43543.2|43523.2|43540.7|43520.7|1
1726731810000|2024-09-19 07:43:30|43543.2|43523.2|43545.7|43525.7|43545.7|43525.7|43540.7|43520.7|1
1726731820000|2024-09-19 07:43:40|43547.6|43527.6|43548.2|43528.2|43548.2|43528.2|43547.6|43527.6|4
1726731830000|2024-09-19 07:43:50|43550.7|43530.7|43555.7|43535.7|43555.7|43535.7|43550.7|43530.7|2
1726731840000|2024-09-19 07:44:00|43560.7|43540.7|43555.7|43535.7|43562.6|43542.6|43555.7|43535.7|8
1726731850000|2024-09-19 07:44:10|43558.2|43538.2|43553.8|43533.8|43560.7|43540.7|43553.8|43533.8|10
1726731860000|2024-09-19 07:44:20|43551.4|43531.4|43563.2|43543.2|43563.2|43543.2|43551.4|43531.4|5
1726731870000|2024-09-19 07:44:30|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|0
1726731880000|2024-09-19 07:44:40|43562.6|43542.6|43563.2|43543.2|43563.2|43543.2|43560.7|43540.7|1
1726731890000|2024-09-19 07:44:50|43558.2|43538.2|43566.9|43546.9|43566.9|43546.9|43550.7|43530.7|238
1726731900000|2024-09-19 07:45:00|43570.7|43550.7|43584.4|43564.4|43586.3|43566.3|43570.7|43550.7|19
1726731910000|2024-09-19 07:45:10|43581.9|43561.9|43577.6|43557.6|43581.9|43561.9|43577.6|43557.6|14
1726731930000|2024-09-19 07:45:30|43575.7|43555.7|43577.6|43557.6|43577.6|43557.6|43575.1|43555.1|0
1726731940000|2024-09-19 07:45:40|43575.1|43555.1|43577.6|43557.6|43579.4|43559.4|43575.1|43555.1|4
1726731950000|2024-09-19 07:45:50|43578.8|43558.8|43574.5|43554.5|43578.8|43558.8|43574.5|43554.5|5
1726731960000|2024-09-19 07:46:00|43570.7|43550.7|43557.6|43537.6|43572|43552|43557.6|43537.6|9
1726731970000|2024-09-19 07:46:10|43559.5|43539.5|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|1
1726731980000|2024-09-19 07:46:20|43558.2|43538.2|43562.6|43542.6|43565.1|43545.1|43558.2|43538.2|4
1726731990000|2024-09-19 07:46:30|43565.1|43545.1|43562|43542|43565.1|43545.1|43560.1|43540.1|12
1726732000000|2024-09-19 07:46:40|43562.6|43542.6|43559.5|43539.5|43562.6|43542.6|43559.5|43539.5|0
1726732010000|2024-09-19 07:46:50|43557|43537|43559.5|43539.5|43562|43542|43557|43537|3
1726732020000|2024-09-19 07:47:00|43561.3|43541.3|43572|43552|43572|43552|43561.3|43541.3|5
1726732030000|2024-09-19 07:47:10|43567.6|43547.6|43573.2|43553.2|43575.7|43555.7|43567.6|43547.6|3
1726732040000|2024-09-19 07:47:20|43572.6|43552.6|43572|43552|43572.6|43552.6|43572|43552|1
1726732050000|2024-09-19 07:47:30|43569.5|43549.5|43572|43552|43572|43552|43569.5|43549.5|3
1726732060000|2024-09-19 07:47:40|43574.5|43554.5|43572.6|43552.6|43574.5|43554.5|43570.1|43550.1|5
1726732070000|2024-09-19 07:47:50|43570.7|43550.7|43572.6|43552.6|43574.5|43554.5|43570.7|43550.7|14
1726732080000|2024-09-19 07:48:00|43572|43552|43564.5|43544.5|43572|43552|43557.6|43537.6|7
1726732090000|2024-09-19 07:48:10|43563.8|43543.8|43557.6|43537.6|43563.8|43543.8|43555.7|43535.7|5
1726732100000|2024-09-19 07:48:20|43557|43537|43562|43542|43562|43542|43555.1|43535.1|5
1726732110000|2024-09-19 07:48:30|43565.7|43545.7|43591.3|43571.3|43591.3|43571.3|43563.8|43543.8|10
1726732120000|2024-09-19 07:48:40|43592|43572|43603.8|43583.8|43603.8|43583.8|43592|43572|9
1726732130000|2024-09-19 07:48:50|43604.5|43584.5|43617|43597|43617|43597|43604.5|43584.5|8
1726732140000|2024-09-19 07:49:00|43615.1|43595.1|43633.8|43613.8|43633.8|43613.8|43614.5|43594.5|61
1726732150000|2024-09-19 07:49:10|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43612.6|43592.6|19
1726732160000|2024-09-19 07:49:20|43629.5|43609.5|43641.3|43621.3|43642|43622|43629.5|43609.5|20
1726732170000|2024-09-19 07:49:30|43644.5|43624.5|43646.3|43626.3|43646.3|43626.3|43644.5|43624.5|16
1726732180000|2024-09-19 07:49:40|43648.8|43628.8|43639.5|43619.5|43648.8|43628.8|43639.5|43619.5|24
1726732190000|2024-09-19 07:49:50|||||||||14
1726732200000|2024-09-19 07:50:00|||||||||26
1726732210000|2024-09-19 07:50:10|43638.8|43618.8|43644.5|43624.5|43644.5|43624.5|43637|43617|17
1726732220000|2024-09-19 07:50:20|43646.3|43626.3|43649.5|43629.5|43652|43632|43646.3|43626.3|11
1726732230000|2024-09-19 07:50:30|43651.3|43631.3|43634.5|43614.5|43651.3|43631.3|43634.5|43614.5|10
1726732240000|2024-09-19 07:50:40|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43632|43612|2
1726732250000|2024-09-19 07:50:50|43634.5|43614.5|43637|43617|43637|43617|43632.6|43612.6|4
1726732260000|2024-09-19 07:51:00|43636.3|43616.3|43639.5|43619.5|43641.3|43621.3|43634.5|43614.5|4
1726732270000|2024-09-19 07:51:10|43641.3|43621.3|43639.5|43619.5|43642|43622|43639.5|43619.5|9
1726732280000|2024-09-19 07:51:20|43641.3|43621.3|43644.5|43624.5|43644.5|43624.5|43641.3|43621.3|8
1726732290000|2024-09-19 07:51:30|43642|43622|43642.6|43622.6|43644.5|43624.5|43642|43622|1
1726732300000|2024-09-19 07:51:40|43646.3|43626.3|43644.5|43624.5|43646.3|43626.3|43641.3|43621.3|1
1726732310000|2024-09-19 07:51:50|43646.3|43626.3|43644.5|43624.5|43646.3|43626.3|43644.5|43624.5|2
1726732320000|2024-09-19 07:52:00|43650.7|43630.7|43656.3|43636.3|43656.3|43636.3|43650.7|43630.7|6
1726732330000|2024-09-19 07:52:10|43664.5|43644.5|43676.3|43656.3|43677|43657|43664.5|43644.5|57
1726732340000|2024-09-19 07:52:20|43677|43657|43675.1|43655.1|43679.5|43659.5|43674.5|43654.5|25
1726732350000|2024-09-19 07:52:30|43674.5|43654.5|43676.3|43656.3|43677|43657|43672|43652|9
1726732360000|2024-09-19 07:52:40|43674.5|43654.5|43672|43652|43674.5|43654.5|43670.1|43650.1|11
1726732370000|2024-09-19 07:52:50|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43669.5|43649.5|11
1726732380000|2024-09-19 07:53:00|43683.2|43663.2|43691.3|43671.3|43691.3|43671.3|43683.2|43663.2|37
1726732390000|2024-09-19 07:53:10|43693.8|43673.8|43689.5|43669.5|43693.8|43673.8|43689.5|43669.5|4
1726732400000|2024-09-19 07:53:20|43691.3|43671.3|43686.3|43666.3|43693.8|43673.8|43686.3|43666.3|17
1726732410000|2024-09-19 07:53:30|43687|43667|43686.3|43666.3|43687|43667|43686.3|43666.3|26
1726732420000|2024-09-19 07:53:40|43684.5|43664.5|43682|43662|43684.5|43664.5|43682|43662|6
1726732430000|2024-09-19 07:53:50|43679.5|43659.5|43684.5|43664.5|43684.5|43664.5|43679.5|43659.5|7
1726732440000|2024-09-19 07:54:00|43686.3|43666.3|43684.5|43664.5|43688.2|43668.2|43684.5|43664.5|14
1726732450000|2024-09-19 07:54:10|43679.5|43659.5|43683.8|43663.8|43683.8|43663.8|43679.5|43659.5|8
1726732460000|2024-09-19 07:54:20|43682|43662|43682|43662|43684.5|43664.5|43681.3|43661.3|31
1726732470000|2024-09-19 07:54:30|43681.3|43661.3|43682|43662|43682.6|43662.6|43679.5|43659.5|1
1726732480000|2024-09-19 07:54:40|43684.5|43664.5|43690.7|43670.7|43693.2|43673.2|43682|43662|19
1726732490000|2024-09-19 07:54:50|43688.8|43668.8|43693.8|43673.8|43693.8|43673.8|43688.8|43668.8|4
1726732500000|2024-09-19 07:55:00|43689.5|43669.5|43695.7|43675.7|43695.7|43675.7|43689.5|43669.5|245
1726732510000|2024-09-19 07:55:10|43695.1|43675.1|43698.2|43678.2|43698.2|43678.2|43690.7|43670.7|12
1726732520000|2024-09-19 07:55:20|43695.7|43675.7|43700.1|43680.1|43700.1|43680.1|43695.7|43675.7|21
1726732530000|2024-09-19 07:55:30|43698.2|43678.2|43705.7|43685.7|43705.7|43685.7|43698.2|43678.2|22
1726732540000|2024-09-19 07:55:40|43703.2|43683.2|43703.2|43683.2|43703.8|43683.8|43698.8|43678.8|12
1726732550000|2024-09-19 07:55:50|43700.1|43680.1|43698.2|43678.2|43700.7|43680.7|43698.2|43678.2|7
1726732560000|2024-09-19 07:56:00|43703.2|43683.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|16
1726732570000|2024-09-19 07:56:10|43705.1|43685.1|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|6
1726732580000|2024-09-19 07:56:20|43705.1|43685.1|43696.3|43676.3|43705.1|43685.1|43696.3|43676.3|6
1726732590000|2024-09-19 07:56:30|43695.7|43675.7|43693.2|43673.2|43697.6|43677.6|43693.2|43673.2|2
1726732600000|2024-09-19 07:56:40|43695.1|43675.1|43695.1|43675.1|43695.7|43675.7|43693.2|43673.2|1
1726732610000|2024-09-19 07:56:50|43695.7|43675.7|43701.9|43681.9|43701.9|43681.9|43695.7|43675.7|2
1726732620000|2024-09-19 07:57:00|43703.2|43683.2|43740.1|43720.1|43742.6|43722.6|43703.2|43683.2|38
1726732630000|2024-09-19 07:57:10|43741.9|43721.9|43758.2|43738.2|43761.9|43741.9|43740.1|43720.1|26
1726732640000|2024-09-19 07:57:20|43755.1|43735.1|43763.2|43743.2|43763.2|43743.2|43755.1|43735.1|25
1726732650000|2024-09-19 07:57:30|43763.8|43743.8|43759.4|43739.4|43765.7|43745.7|43759.4|43739.4|14
1726732660000|2024-09-19 07:57:40|43758.8|43738.8|43764.4|43744.4|43764.4|43744.4|43758.8|43738.8|18
1726732670000|2024-09-19 07:57:50|43765.1|43745.1|43767.6|43747.6|43767.6|43747.6|43762.6|43742.6|11
1726732680000|2024-09-19 07:58:00|43768.2|43748.2|43751.9|43731.9|43771.9|43751.9|43751.9|43731.9|50
1726732690000|2024-09-19 07:58:10|43749.4|43729.4|43748.8|43728.8|43750.1|43730.1|43745.1|43725.1|17
1726732700000|2024-09-19 07:58:20|43746.9|43726.9|43743.2|43723.2|43748.8|43728.8|43742.6|43722.6|11
1726732710000|2024-09-19 07:58:30|43742.6|43722.6|43757.6|43737.6|43757.6|43737.6|43742.6|43722.6|16
1726732720000|2024-09-19 07:58:40|43755.1|43735.1|43761.9|43741.9|43762.6|43742.6|43755.1|43735.1|5
1726732730000|2024-09-19 07:58:50|43762.6|43742.6|43770.1|43750.1|43771.3|43751.3|43760.1|43740.1|18
1726732740000|2024-09-19 07:59:00|43770.7|43750.7|43765.7|43745.7|43773.2|43753.2|43763.2|43743.2|11
1726732750000|2024-09-19 07:59:10|43768.2|43748.2|43778.2|43758.2|43778.2|43758.2|43768.2|43748.2|11
1726732760000|2024-09-19 07:59:20|43780.1|43760.1|43784.4|43764.4|43784.4|43764.4|43779.4|43759.4|15
1726732770000|2024-09-19 07:59:30|43781.9|43761.9|43784.4|43764.4|43785.1|43765.1|43781.9|43761.9|14
1726732780000|2024-09-19 07:59:40|43785.1|43765.1|43784.4|43764.4|43785.1|43765.1|43784.4|43764.4|2
1726732790000|2024-09-19 07:59:50|43785.1|43765.1|43789.4|43769.4|43791.9|43771.9|43785.1|43765.1|47
1726732800000|2024-09-19 08:00:00|43787.6|43767.6|43778.8|43758.8|43787.6|43767.6|43765.7|43745.7|30
1726732810000|2024-09-19 08:00:10|43779.4|43759.4|43786.4|43766.4|43786.4|43766.4|43779.4|43759.4|27
1726732820000|2024-09-19 08:00:20|43790.7|43770.7|43802.6|43782.6|43810.1|43790.1|43790.7|43770.7|36
1726732830000|2024-09-19 08:00:30|43798.2|43778.2|43792.6|43772.6|43798.2|43778.2|43792.6|43772.6|16
1726732840000|2024-09-19 08:00:40|43795.1|43775.1|43804.4|43784.4|43806.9|43786.9|43792.6|43772.6|27
1726732850000|2024-09-19 08:00:50|43805.1|43785.1|43799.4|43779.4|43805.1|43785.1|43796.9|43776.9|15
1726732860000|2024-09-19 08:01:00|43801.9|43781.9|43799.4|43779.4|43804.4|43784.4|43796.9|43776.9|18
1726732870000|2024-09-19 08:01:10|43797.6|43777.6|43783.2|43763.2|43799.4|43779.4|43780.7|43760.7|21
1726732880000|2024-09-19 08:01:20|43785.1|43765.1|43788.2|43768.2|43790.7|43770.7|43785.1|43765.1|24
1726732890000|2024-09-19 08:01:30|43790.1|43770.1|43788.2|43768.2|43790.1|43770.1|43786.4|43766.4|12
1726732900000|2024-09-19 08:01:40|43788.9|43768.9|43795.7|43775.7|43795.7|43775.7|43788.9|43768.9|17
1726732910000|2024-09-19 08:01:50|43793.9|43773.9|43793.2|43773.2|43793.9|43773.9|43793.2|43773.2|4
1726732920000|2024-09-19 08:02:00|43789.5|43769.5|43788.9|43768.9|43790.7|43770.7|43783.9|43763.9|40
1726732930000|2024-09-19 08:02:10|43790.7|43770.7|43788.9|43768.9|43793.2|43773.2|43788.9|43768.9|13
1726732940000|2024-09-19 08:02:20|43787|43767|43786.4|43766.4|43787|43767|43784.5|43764.5|4
1726732950000|2024-09-19 08:02:30|43788.9|43768.9|43801.4|43781.4|43801.4|43781.4|43788.9|43768.9|5
1726732960000|2024-09-19 08:02:40|43805.7|43785.7|43809.5|43789.5|43809.5|43789.5|43804.5|43784.5|20
1726732970000|2024-09-19 08:02:50|||||||||2
1726732980000|2024-09-19 08:03:00|43811.4|43791.4|43816.4|43796.4|43816.4|43796.4|43809.5|43789.5|15
1726732990000|2024-09-19 08:03:10|43815.7|43795.7|43817|43797|43820.1|43800.1|43813.9|43793.9|23
1726733000000|2024-09-19 08:03:20|43817.6|43797.6|43828.2|43808.2|43828.2|43808.2|43817.6|43797.6|37
1726733010000|2024-09-19 08:03:30|43830.1|43810.1|43831.4|43811.4|43833.2|43813.2|43829.5|43809.5|2
1726733020000|2024-09-19 08:03:40|43832|43812|43832.6|43812.6|43833.9|43813.9|43817|43797|22
1726733030000|2024-09-19 08:03:50|43834.5|43814.5|43834.5|43814.5|43834.5|43814.5|43831.4|43811.4|10
1726733040000|2024-09-19 08:04:00|43832.6|43812.6|43827|43807|43832.6|43812.6|43824.5|43804.5|15
1726733050000|2024-09-19 08:04:10|43827.6|43807.6|43819.5|43799.5|43827.6|43807.6|43818.9|43798.9|9
1726733060000|2024-09-19 08:04:20|43817.6|43797.6|43810.1|43790.1|43817.6|43797.6|43810.1|43790.1|3
1726733070000|2024-09-19 08:04:30|43812.6|43792.6|43824.5|43804.5|43824.5|43804.5|43812|43792|7
1726733080000|2024-09-19 08:04:40|43822.6|43802.6|43826.4|43806.4|43826.4|43806.4|43820.1|43800.1|7
1726733090000|2024-09-19 08:04:50|43824.5|43804.5|43812|43792|43824.5|43804.5|43812|43792|5
1726733100000|2024-09-19 08:05:00|43809.5|43789.5|43786.4|43766.4|43812|43792|43786.4|43766.4|24
1726733110000|2024-09-19 08:05:10|43785.7|43765.7|43790.7|43770.7|43794.5|43774.5|43785.7|43765.7|20
1726733120000|2024-09-19 08:05:20|43788.9|43768.9|43785.7|43765.7|43788.9|43768.9|43784.5|43764.5|5
1726733130000|2024-09-19 08:05:30|43786.4|43766.4|43777|43757|43786.4|43766.4|43774.5|43754.5|14
1726733140000|2024-09-19 08:05:40|43782.6|43762.6|43788.9|43768.9|43793.2|43773.2|43782.6|43762.6|10
1726733150000|2024-09-19 08:05:50|43788.2|43768.2|43785.7|43765.7|43788.2|43768.2|43785.7|43765.7|3
1726733160000|2024-09-19 08:06:00|43787.6|43767.6|43783.2|43763.2|43789.5|43769.5|43783.2|43763.2|12
1726733170000|2024-09-19 08:06:10|43780.7|43760.7|43783.2|43763.2|43783.2|43763.2|43780.7|43760.7|2
1726733180000|2024-09-19 08:06:20|43783.9|43763.9|43783.9|43763.9|43785.7|43765.7|43783.9|43763.9|4
1726733190000|2024-09-19 08:06:30|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|3
1726733200000|2024-09-19 08:06:40|43783.2|43763.2|43795.7|43775.7|43795.7|43775.7|43783.2|43763.2|3
1726733210000|2024-09-19 08:06:50|43796.4|43776.4|43800.7|43780.7|43800.7|43780.7|43796.4|43776.4|5
1726733220000|2024-09-19 08:07:00|43802.6|43782.6|43815.7|43795.7|43815.7|43795.7|43798.2|43778.2|28
1726733230000|2024-09-19 08:07:10|43818.2|43798.2|43820.7|43800.7|43820.7|43800.7|43815.7|43795.7|28
1726733240000|2024-09-19 08:07:20|43822.6|43802.6|43823.2|43803.2|43825.1|43805.1|43820.7|43800.7|14
1726733250000|2024-09-19 08:07:30|43820.7|43800.7|43818.2|43798.2|43822.6|43802.6|43818.2|43798.2|10
1726733260000|2024-09-19 08:07:40|43817.6|43797.6|43814.5|43794.5|43817.6|43797.6|43814.5|43794.5|4
1726733270000|2024-09-19 08:07:50|43817.6|43797.6|43812.6|43792.6|43817.6|43797.6|43812.6|43792.6|8
1726733280000|2024-09-19 08:08:00|43810.1|43790.1|43818.2|43798.2|43818.2|43798.2|43808.2|43788.2|25
1726733290000|2024-09-19 08:08:10|43820.1|43800.1|43813.2|43793.2|43820.1|43800.1|43813.2|43793.2|8
1726733300000|2024-09-19 08:08:20|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|2
1726733310000|2024-09-19 08:08:30|43807.6|43787.6|43800.7|43780.7|43807.6|43787.6|43800.7|43780.7|8
1726733320000|2024-09-19 08:08:40|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|1
1726733330000|2024-09-19 08:08:50|43803.2|43783.2|43801.4|43781.4|43803.2|43783.2|43801.4|43781.4|4
1726733340000|2024-09-19 08:09:00|43799.5|43779.5|43800.1|43780.1|43800.7|43780.7|43798.2|43778.2|9
1726733350000|2024-09-19 08:09:10|43800.7|43780.7|43802.6|43782.6|43804.5|43784.5|43800.7|43780.7|1
1726733360000|2024-09-19 08:09:20|43804.5|43784.5|43797.6|43777.6|43804.5|43784.5|43797.6|43777.6|15
1726733370000|2024-09-19 08:09:30|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|1
1726733380000|2024-09-19 08:09:40|43804.5|43784.5|43809.5|43789.5|43809.5|43789.5|43804.5|43784.5|1
1726733390000|2024-09-19 08:09:50|43807.6|43787.6|43805.1|43785.1|43807.6|43787.6|43805.1|43785.1|5
1726733400000|2024-09-19 08:10:00|43807.6|43787.6|43805.7|43785.7|43810.7|43790.7|43803.9|43783.9|13
1726733410000|2024-09-19 08:10:10|43805.1|43785.1|43800.7|43780.7|43805.1|43785.1|43800.7|43780.7|1
1726733420000|2024-09-19 08:10:20|43802.6|43782.6|43805.7|43785.7|43805.7|43785.7|43802.6|43782.6|5
1726733430000|2024-09-19 08:10:30|43807.6|43787.6|43810.1|43790.1|43810.1|43790.1|43807.6|43787.6|16
1726733440000|2024-09-19 08:10:40|43812|43792|43813.8|43793.8|43813.8|43793.8|43812|43792|0
1726733450000|2024-09-19 08:10:50|43814.5|43794.5|43810.7|43790.7|43815.1|43795.1|43810.7|43790.7|8
1726733460000|2024-09-19 08:11:00|43812.6|43792.6|43809.5|43789.5|43814.5|43794.5|43806.3|43786.3|17
1726733470000|2024-09-19 08:11:10|43814.5|43794.5|43817.6|43797.6|43822|43802|43814.5|43794.5|9
1726733480000|2024-09-19 08:11:20|43819.5|43799.5|43837.6|43817.6|43839.5|43819.5|43819.5|43799.5|43
1726733490000|2024-09-19 08:11:30|43842|43822|43865.1|43845.1|43867.6|43847.6|43842|43822|78
1726733500000|2024-09-19 08:11:40|43865.7|43845.7|43870.1|43850.1|43875.1|43855.1|43865.7|43845.7|17
1726733510000|2024-09-19 08:11:50|43869.5|43849.5|43857.6|43837.6|43869.5|43849.5|43857.6|43837.6|22
1726733520000|2024-09-19 08:12:00|43855.7|43835.7|43855.7|43835.7|43857.6|43837.6|43850.7|43830.7|27
1726733530000|2024-09-19 08:12:10|43857.6|43837.6|43845.7|43825.7|43857.6|43837.6|43845.7|43825.7|11
1726733540000|2024-09-19 08:12:20|43847.6|43827.6|43833.2|43813.2|43850.7|43830.7|43833.2|43813.2|24
1726733550000|2024-09-19 08:12:30|43835.1|43815.1|43830.7|43810.7|43835.1|43815.1|43828.2|43808.2|5
1726733560000|2024-09-19 08:12:40|43827.6|43807.6|43838.2|43818.2|43840.1|43820.1|43825.7|43805.7|26
1726733570000|2024-09-19 08:12:50|43837.6|43817.6|43838.2|43818.2|43840.1|43820.1|43835.7|43815.7|17
1726733580000|2024-09-19 08:13:00|43839.5|43819.5|43839.5|43819.5|43842.6|43822.6|43838.9|43818.9|4
1726733590000|2024-09-19 08:13:10|43840.8|43820.8|43837.6|43817.6|43843.3|43823.3|43837.6|43817.6|29
1726733600000|2024-09-19 08:13:20|43835.8|43815.8|43833.3|43813.3|43838.3|43818.3|43833.3|43813.3|2
1726733610000|2024-09-19 08:13:30|||||||||10
1726733620000|2024-09-19 08:13:40|43837.6|43817.6|43845.8|43825.8|43845.8|43825.8|43837.6|43817.6|8
1726733630000|2024-09-19 08:13:50|43846.4|43826.4|43853.3|43833.3|43855.1|43835.1|43846.4|43826.4|29
1726733640000|2024-09-19 08:14:00|43852.6|43832.6|43858.3|43838.3|43858.3|43838.3|43852.6|43832.6|10
1726733650000|2024-09-19 08:14:10|43862.6|43842.6|43860.1|43840.1|43862.6|43842.6|43858.3|43838.3|11
1726733660000|2024-09-19 08:14:20|43859.5|43839.5|43857.6|43837.6|43860.1|43840.1|43857.6|43837.6|1
1726733670000|2024-09-19 08:14:30|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43853.3|43833.3|14
1726733680000|2024-09-19 08:14:40|43853.3|43833.3|43848.3|43828.3|43853.3|43833.3|43848.3|43828.3|2
1726733690000|2024-09-19 08:14:50|43847.6|43827.6|43837.6|43817.6|43847.6|43827.6|43837.6|43817.6|9
1726733700000|2024-09-19 08:15:00|43835.1|43815.1|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|3
1726733710000|2024-09-19 08:15:10|43840.8|43820.8|43850.1|43830.1|43850.1|43830.1|43840.8|43820.8|3
1726733720000|2024-09-19 08:15:20|43849.5|43829.5|43852.6|43832.6|43854.5|43834.5|43849.5|43829.5|14
1726733730000|2024-09-19 08:15:30|43850.1|43830.1|43842.6|43822.6|43850.1|43830.1|43842.6|43822.6|17
1726733740000|2024-09-19 08:15:40|43840.8|43820.8|43843.3|43823.3|43843.3|43823.3|43840.8|43820.8|4
1726733750000|2024-09-19 08:15:50|43845.1|43825.1|43845.8|43825.8|43845.8|43825.8|43845.1|43825.1|0
1726733760000|2024-09-19 08:16:00|43843.3|43823.3|43843.3|43823.3|43849.5|43829.5|43843.3|43823.3|7
1726733770000|2024-09-19 08:16:10|43842.6|43822.6|43828.3|43808.3|43842.6|43822.6|43828.3|43808.3|3
1726733780000|2024-09-19 08:16:20|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|2
1726733790000|2024-09-19 08:16:30|43825.8|43805.8|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|2
1726733800000|2024-09-19 08:16:40|43825.8|43805.8|43818.9|43798.9|43825.8|43805.8|43818.9|43798.9|34
1726733810000|2024-09-19 08:16:50|43817|43797|43815.8|43795.8|43818.9|43798.9|43813.9|43793.9|5
1726733820000|2024-09-19 08:17:00|43817.6|43797.6|43795.8|43775.8|43817.6|43797.6|43795.8|43775.8|89
1726733830000|2024-09-19 08:17:10|43793.3|43773.3|43798.3|43778.3|43798.3|43778.3|43793.3|43773.3|11
1726733840000|2024-09-19 08:17:20|43795.8|43775.8|43793.9|43773.9|43800.8|43780.8|43793.9|43773.9|10
1726733850000|2024-09-19 08:17:30|43792|43772|43791.4|43771.4|43793.9|43773.9|43791.4|43771.4|5
1726733860000|2024-09-19 08:17:40|43793.9|43773.9|43794.5|43774.5|43794.5|43774.5|43793.9|43773.9|10
1726733870000|2024-09-19 08:17:50|43793.9|43773.9|43778.9|43758.9|43793.9|43773.9|43777|43757|31
1726733880000|2024-09-19 08:18:00|43779.5|43759.5|43797.6|43777.6|43797.6|43777.6|43778.9|43758.9|47
1726733890000|2024-09-19 08:18:10|43795.8|43775.8|43800.8|43780.8|43800.8|43780.8|43795.8|43775.8|5
1726733900000|2024-09-19 08:18:20|43804.5|43784.5|43807|43787|43809.5|43789.5|43804.5|43784.5|8
1726733910000|2024-09-19 08:18:30|43809.5|43789.5|43804.5|43784.5|43809.5|43789.5|43804.5|43784.5|0
1726733920000|2024-09-19 08:18:40|43806.4|43786.4|43804.5|43784.5|43807|43787|43802.7|43782.7|3
1726733930000|2024-09-19 08:18:50|43802.7|43782.7|43791.4|43771.4|43802.7|43782.7|43788.9|43768.9|6
1726733940000|2024-09-19 08:19:00|43792|43772|43784.5|43764.5|43795.8|43775.8|43782.7|43762.7|8
1726733950000|2024-09-19 08:19:10|43785.2|43765.2|43788.9|43768.9|43788.9|43768.9|43783.9|43763.9|4
1726733960000|2024-09-19 08:19:20|43791.4|43771.4|43799.5|43779.5|43799.5|43779.5|43791.4|43771.4|2
1726733970000|2024-09-19 08:19:30|43798.9|43778.9|43797|43777|43801.4|43781.4|43797|43777|3
1726733980000|2024-09-19 08:19:40|43796.4|43776.4|43788.3|43768.3|43796.4|43776.4|43788.3|43768.3|2
1726733990000|2024-09-19 08:19:50|43786.4|43766.4|43784.5|43764.5|43786.4|43766.4|43782.7|43762.7|3
1726734000000|2024-09-19 08:20:00|43783.9|43763.9|43783.9|43763.9|43785.8|43765.8|43783.9|43763.9|2
1726734010000|2024-09-19 08:20:10|43783.3|43763.3|43772|43752|43783.3|43763.3|43768.9|43748.9|4
1726734020000|2024-09-19 08:20:20|43770.8|43750.8|43757|43737|43770.8|43750.8|43757|43737|20
1726734030000|2024-09-19 08:20:30|43755.2|43735.2|43747.7|43727.7|43755.2|43735.2|43747.7|43727.7|4
1726734040000|2024-09-19 08:20:40|43747|43727|43748.9|43728.9|43748.9|43728.9|43744.5|43724.5|0
1726734050000|2024-09-19 08:20:50|43746.4|43726.4|43746.4|43726.4|43748.3|43728.3|43746.4|43726.4|12
1726734060000|2024-09-19 08:21:00|43744.5|43724.5|43750.8|43730.8|43750.8|43730.8|43744.5|43724.5|2
1726734070000|2024-09-19 08:21:10|43755.8|43735.8|43767.6|43747.6|43767.6|43747.6|43755.8|43735.8|4
1726734080000|2024-09-19 08:21:20|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43763.9|43743.9|2
1726734090000|2024-09-19 08:21:30|43766.4|43746.4|43767|43747|43770.8|43750.8|43766.4|43746.4|5
1726734100000|2024-09-19 08:21:40|43766.4|43746.4|43767|43747|43768.9|43748.9|43758.9|43738.9|0
1726734110000|2024-09-19 08:21:50|43768.9|43748.9|43769.5|43749.5|43769.5|43749.5|43767|43747|1
1726734120000|2024-09-19 08:22:00|43771.4|43751.4|43772|43752|43774.5|43754.5|43769.5|43749.5|2
1726734130000|2024-09-19 08:22:10|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43772.7|43752.7|0
1726734140000|2024-09-19 08:22:20|43772.7|43752.7|43774.5|43754.5|43774.5|43754.5|43772|43752|1
1726734150000|2024-09-19 08:22:30|43776.4|43756.4|43780.1|43760.1|43780.1|43760.1|43776.4|43756.4|6
1726734160000|2024-09-19 08:22:40|43780.8|43760.8|43779.5|43759.5|43782|43762|43778.9|43758.9|4
1726734170000|2024-09-19 08:22:50|||||||||4
1726734180000|2024-09-19 08:23:00|43777.7|43757.7|43775.8|43755.8|43777.7|43757.7|43775.8|43755.8|2
1726734190000|2024-09-19 08:23:10|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43772|43752|1
1726734200000|2024-09-19 08:23:20|43775.2|43755.2|43774.5|43754.5|43775.2|43755.2|43774.5|43754.5|0
1726734210000|2024-09-19 08:23:30|43776.4|43756.4|43777.7|43757.7|43777.7|43757.7|43774.5|43754.5|1
1726734220000|2024-09-19 08:23:40|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|1
1726734230000|2024-09-19 08:23:50|43777.7|43757.7|43779.5|43759.5|43780.2|43760.2|43777.7|43757.7|0
1726734240000|2024-09-19 08:24:00|43780.2|43760.2|43787|43767|43790.2|43770.2|43780.2|43760.2|4
1726734250000|2024-09-19 08:24:10|43787.7|43767.7|43789.5|43769.5|43789.5|43769.5|43787|43767|0
1726734270000|2024-09-19 08:24:30|43789.6|43769.6|43792.1|43772.1|43792.1|43772.1|43789.6|43769.6|0
1726734280000|2024-09-19 08:24:40|43787.7|43767.7|43789.6|43769.6|43792.1|43772.1|43787.7|43767.7|2
1726734290000|2024-09-19 08:24:50|43787.7|43767.7|43789.6|43769.6|43789.6|43769.6|43787.1|43767.1|2
1726734300000|2024-09-19 08:25:00|43792.1|43772.1|43789.6|43769.6|43792.7|43772.7|43789.6|43769.6|2
1726734310000|2024-09-19 08:25:10|43787.7|43767.7|43787.1|43767.1|43787.7|43767.7|43787.1|43767.1|1
1726734320000|2024-09-19 08:25:20|43783.9|43763.9|43767.7|43747.7|43783.9|43763.9|43762.7|43742.7|3
1726734330000|2024-09-19 08:25:30|43769.6|43749.6|43772.1|43752.1|43772.1|43752.1|43769.6|43749.6|2
1726734340000|2024-09-19 08:25:40|43770.2|43750.2|43769.6|43749.6|43774.6|43754.6|43767.7|43747.7|2
1726734350000|2024-09-19 08:25:50|43770.2|43750.2|43762.7|43742.7|43770.2|43750.2|43762.7|43742.7|5
1726734360000|2024-09-19 08:26:00|43764.6|43744.6|43762.7|43742.7|43764.6|43744.6|43762.7|43742.7|4
1726734370000|2024-09-19 08:26:10|43765.2|43745.2|43765.8|43745.8|43765.8|43745.8|43765.2|43745.2|0
1726734380000|2024-09-19 08:26:20|43765.2|43745.2|43764.6|43744.6|43766.4|43746.4|43764.6|43744.6|0
1726734390000|2024-09-19 08:26:30|43762.7|43742.7|43767.7|43747.7|43767.7|43747.7|43762.7|43742.7|4
1726734400000|2024-09-19 08:26:40|43767.1|43747.1|43758.3|43738.3|43767.7|43747.7|43758.3|43738.3|3
1726734410000|2024-09-19 08:26:50|43760.8|43740.8|43758.3|43738.3|43762.7|43742.7|43758.3|43738.3|0
1726734420000|2024-09-19 08:27:00|43760.2|43740.2|43766.4|43746.4|43766.4|43746.4|43760.2|43740.2|2
1726734430000|2024-09-19 08:27:10|43768.3|43748.3|43774.6|43754.6|43774.6|43754.6|43768.3|43748.3|0
1726734440000|2024-09-19 08:27:20|43772.1|43752.1|43765.2|43745.2|43774.6|43754.6|43765.2|43745.2|4
1726734450000|2024-09-19 08:27:30|43763.3|43743.3|43765.2|43745.2|43765.2|43745.2|43763.3|43743.3|2
1726734460000|2024-09-19 08:27:40|43763.3|43743.3|43760.2|43740.2|43763.3|43743.3|43760.2|43740.2|3
1726734470000|2024-09-19 08:27:50|43759.6|43739.6|43757.7|43737.7|43759.6|43739.6|43757.7|43737.7|1
1726734480000|2024-09-19 08:28:00|43759.6|43739.6|43767.7|43747.7|43767.7|43747.7|43757.7|43737.7|11
1726734490000|2024-09-19 08:28:10|43769.6|43749.6|43765.8|43745.8|43770.2|43750.2|43765.8|43745.8|5
1726734500000|2024-09-19 08:28:20|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|1
1726734510000|2024-09-19 08:28:30|43772.1|43752.1|43774.6|43754.6|43774.6|43754.6|43772.1|43752.1|2
1726734520000|2024-09-19 08:28:40|43776.4|43756.4|43777.7|43757.7|43777.7|43757.7|43776.4|43756.4|0
1726734530000|2024-09-19 08:28:50|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|7
1726734540000|2024-09-19 08:29:00|43769.6|43749.6|43772.1|43752.1|43772.7|43752.7|43769.6|43749.6|4
1726734550000|2024-09-19 08:29:10|43771.4|43751.4|43769.6|43749.6|43772.7|43752.7|43769.6|43749.6|1
1726734560000|2024-09-19 08:29:20|43770.2|43750.2|43767.7|43747.7|43770.2|43750.2|43767.7|43747.7|2
1726734570000|2024-09-19 08:29:30|43769.6|43749.6|43774.6|43754.6|43774.6|43754.6|43769.6|43749.6|3
1726734580000|2024-09-19 08:29:40|||||||||1
1726734590000|2024-09-19 08:29:50|43776.4|43756.4|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|1
1726734600000|2024-09-19 08:30:00|43777.1|43757.1|43774.6|43754.6|43777.7|43757.7|43774.6|43754.6|6
1726734610000|2024-09-19 08:30:10|43777.1|43757.1|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|3
1726734620000|2024-09-19 08:30:20|43782.1|43762.1|43782.1|43762.1|43783.9|43763.9|43782.1|43762.1|1
1726734630000|2024-09-19 08:30:30|43784.6|43764.6|43786.4|43766.4|43787.1|43767.1|43784.6|43764.6|2
1726734640000|2024-09-19 08:30:40|43787.1|43767.1|43789.6|43769.6|43791.4|43771.4|43787.1|43767.1|3
1726734650000|2024-09-19 08:30:50|43792.1|43772.1|43797.7|43777.7|43797.7|43777.7|43792.1|43772.1|9
1726734660000|2024-09-19 08:31:00|43799.6|43779.6|43799.6|43779.6|43802.7|43782.7|43799.6|43779.6|15
1726734670000|2024-09-19 08:31:10|43797.7|43777.7|43794.6|43774.6|43797.7|43777.7|43794.6|43774.6|2
1726734690000|2024-09-19 08:31:30|43792.7|43772.7|43788.3|43768.3|43792.7|43772.7|43788.3|43768.3|8
1726734700000|2024-09-19 08:31:40|43790.2|43770.2|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|2
1726734710000|2024-09-19 08:31:50|43794.6|43774.6|43792.7|43772.7|43794.6|43774.6|43792.1|43772.1|2
1726734720000|2024-09-19 08:32:00|43794.6|43774.6|43789.6|43769.6|43794.6|43774.6|43789.6|43769.6|2
1726734730000|2024-09-19 08:32:10|43787.7|43767.7|43787.1|43767.1|43787.7|43767.7|43787.1|43767.1|2
1726734740000|2024-09-19 08:32:20|43785.2|43765.2|43782.7|43762.7|43786.4|43766.4|43782.7|43762.7|0
1726734750000|2024-09-19 08:32:30|43780.8|43760.8|43782.7|43762.7|43782.7|43762.7|43778.3|43758.3|5
1726734760000|2024-09-19 08:32:40|43782.1|43762.1|43775.8|43755.8|43782.1|43762.1|43775.8|43755.8|3
1726734770000|2024-09-19 08:32:50|43774|43754|43769.6|43749.6|43775.8|43755.8|43767.1|43747.1|4
1726734780000|2024-09-19 08:33:00|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43765.2|43745.2|4
1726734790000|2024-09-19 08:33:10|43767.1|43747.1|43762.7|43742.7|43767.1|43747.1|43762.7|43742.7|1
1726734800000|2024-09-19 08:33:20|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|1
1726734810000|2024-09-19 08:33:30|43762.7|43742.7|43762.1|43742.1|43762.7|43742.7|43759.6|43739.6|12
1726734820000|2024-09-19 08:33:40|43764.6|43744.6|43770.8|43750.8|43770.8|43750.8|43764.6|43744.6|5
1726734830000|2024-09-19 08:33:50|43771.4|43751.4|43772.1|43752.1|43772.1|43752.1|43771.4|43751.4|0
1726734840000|2024-09-19 08:34:00|43775.2|43755.2|43779.6|43759.6|43779.6|43759.6|43775.2|43755.2|17
1726734850000|2024-09-19 08:34:10|43778.9|43758.9|43777.1|43757.1|43778.9|43758.9|43777.1|43757.1|4
1726734860000|2024-09-19 08:34:20|43775.2|43755.2|43774.6|43754.6|43775.2|43755.2|43770.8|43750.8|4
1726734870000|2024-09-19 08:34:30|43775.2|43755.2|43781.4|43761.4|43781.4|43761.4|43775.2|43755.2|5
1726734880000|2024-09-19 08:34:40|43784.6|43764.6|43780.8|43760.8|43784.6|43764.6|43780.8|43760.8|3
1726734890000|2024-09-19 08:34:50|43779.6|43759.6|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|2
1726734900000|2024-09-19 08:35:00|43780.2|43760.2|43777.1|43757.1|43780.2|43760.2|43776.4|43756.4|11
1726734910000|2024-09-19 08:35:10|43774.6|43754.6|43772.1|43752.1|43774.6|43754.6|43769.6|43749.6|2
1726734920000|2024-09-19 08:35:20|43773.9|43753.9|43774.6|43754.6|43774.6|43754.6|43773.9|43753.9|0
1726734930000|2024-09-19 08:35:30|43772.1|43752.1|43767.1|43747.1|43772.1|43752.1|43767.1|43747.1|2
1726734950000|2024-09-19 08:35:50|||||||||1
1726734960000|2024-09-19 08:36:00|43766.4|43746.4|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|6
1726734970000|2024-09-19 08:36:10|43767.1|43747.1|43767.1|43747.1|43768.9|43748.9|43767.1|43747.1|3
1726734980000|2024-09-19 08:36:20|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43767.1|43747.1|1
1726734990000|2024-09-19 08:36:30|43755.9|43735.9|43752.1|43732.1|43755.9|43735.9|43751.4|43731.4|19
1726735000000|2024-09-19 08:36:40|43746.4|43726.4|43747.7|43727.7|43747.7|43727.7|43744.6|43724.6|12
1726735010000|2024-09-19 08:36:50|43751.4|43731.4|43754.6|43734.6|43754.6|43734.6|43751.4|43731.4|3
1726735020000|2024-09-19 08:37:00|43756.4|43736.4|43744.6|43724.6|43756.4|43736.4|43743.4|43723.4|8
1726735030000|2024-09-19 08:37:10|43742.7|43722.7|43740.2|43720.2|43742.7|43722.7|43740.2|43720.2|2
1726735040000|2024-09-19 08:37:20|43742.7|43722.7|43737.1|43717.1|43742.7|43722.7|43735.2|43715.2|12
1726735050000|2024-09-19 08:37:30|43739.6|43719.6|43742.7|43722.7|43742.7|43722.7|43737.7|43717.7|5
1726735060000|2024-09-19 08:37:40|43743.4|43723.4|43747.7|43727.7|43747.7|43727.7|43743.4|43723.4|0
1726735070000|2024-09-19 08:37:50|||||||||2
1726735080000|2024-09-19 08:38:00|43747.1|43727.1|43748.9|43728.9|43753.9|43733.9|43747.1|43727.1|27
1726735090000|2024-09-19 08:38:10|43746.4|43726.4|43737.7|43717.7|43748.9|43728.9|43737.7|43717.7|15
1726735100000|2024-09-19 08:38:20|43737.1|43717.1|43733.4|43713.4|43737.1|43717.1|43730.9|43710.9|5
1726735110000|2024-09-19 08:38:30|43731.5|43711.5|43730.9|43710.9|43731.5|43711.5|43730.9|43710.9|0
1726735120000|2024-09-19 08:38:40|43730.2|43710.2|43729.6|43709.6|43732.1|43712.1|43729.6|43709.6|19
1726735130000|2024-09-19 08:38:50|43730.2|43710.2|43734.6|43714.6|43734.6|43714.6|43729.6|43709.6|4
1726735140000|2024-09-19 08:39:00|||||||||10
1726735150000|2024-09-19 08:39:10|43737.1|43717.1|43732.7|43712.7|43737.1|43717.1|43732.7|43712.7|9
1726735160000|2024-09-19 08:39:20|43732.1|43712.1|43734.6|43714.6|43734.6|43714.6|43732.1|43712.1|0
1726735170000|2024-09-19 08:39:30|43730.9|43710.9|43732.7|43712.7|43732.7|43712.7|43729.6|43709.6|10
1726735180000|2024-09-19 08:39:40|43735.2|43715.2|43733.4|43713.4|43735.2|43715.2|43733.4|43713.4|2
1726735190000|2024-09-19 08:39:50|43735.2|43715.2|43737.7|43717.7|43737.7|43717.7|43735.2|43715.2|0
1726735200000|2024-09-19 08:40:00|43742.7|43722.7|43755.2|43735.2|43755.2|43735.2|43742.7|43722.7|17
1726735210000|2024-09-19 08:40:10|43753.4|43733.4|43759.6|43739.6|43759.6|43739.6|43752.7|43732.7|16
1726735220000|2024-09-19 08:40:20|43760.2|43740.2|43762.1|43742.1|43764|43744|43755.2|43735.2|49
1726735230000|2024-09-19 08:40:30|43764|43744|43764.6|43744.6|43764.6|43744.6|43762.1|43742.1|3
1726735240000|2024-09-19 08:40:40|43762.7|43742.7|43764.6|43744.6|43767.1|43747.1|43762.1|43742.1|17
1726735250000|2024-09-19 08:40:50|43766.5|43746.5|43767.1|43747.1|43767.1|43747.1|43764.6|43744.6|0
1726735260000|2024-09-19 08:41:00|43764.6|43744.6|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|1
1726735270000|2024-09-19 08:41:10|43767.1|43747.1|43764.6|43744.6|43767.1|43747.1|43764.6|43744.6|3
1726735280000|2024-09-19 08:41:20|43766.5|43746.5|43769.6|43749.6|43769.6|43749.6|43766.5|43746.5|10
1726735290000|2024-09-19 08:41:30|43765.2|43745.2|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|36
1726735300000|2024-09-19 08:41:40|43759.6|43739.6|43755.2|43735.2|43759.6|43739.6|43755.2|43735.2|4
1726735310000|2024-09-19 08:41:50|43752.7|43732.7|43745.2|43725.2|43752.7|43732.7|43743.4|43723.4|4
1726735320000|2024-09-19 08:42:00|43742.7|43722.7|43749.6|43729.6|43749.6|43729.6|43739.6|43719.6|10
1726735330000|2024-09-19 08:42:10|43752.1|43732.1|43752.1|43732.1|43754|43734|43747.7|43727.7|3
1726735340000|2024-09-19 08:42:20|43751.5|43731.5|43742.1|43722.1|43751.5|43731.5|43740.2|43720.2|3
1726735350000|2024-09-19 08:42:30|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43737.7|43717.7|7
1726735360000|2024-09-19 08:42:40|43742.1|43722.1|43751.5|43731.5|43751.5|43731.5|43740.2|43720.2|12
1726735370000|2024-09-19 08:42:50|43754|43734|43754.6|43734.6|43754.6|43734.6|43754|43734|7
1726735380000|2024-09-19 08:43:00|43753.4|43733.4|43757.1|43737.1|43757.1|43737.1|43752.7|43732.7|0
1726735390000|2024-09-19 08:43:10|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43754.6|43734.6|0
1726735400000|2024-09-19 08:43:20|43757.1|43737.1|43749.6|43729.6|43757.1|43737.1|43749.6|43729.6|5
1726735410000|2024-09-19 08:43:30|43747.7|43727.7|43747.1|43727.1|43747.7|43727.7|43747.1|43727.1|2
1726735420000|2024-09-19 08:43:40|43742.7|43722.7|43746.5|43726.5|43746.5|43726.5|43742.7|43722.7|2
1726735450000|2024-09-19 08:44:10|43750.2|43730.2|43749.6|43729.6|43752.7|43732.7|43749.6|43729.6|6
1726735460000|2024-09-19 08:44:20|43747.7|43727.7|43745.2|43725.2|43747.7|43727.7|43745.2|43725.2|4
1726735470000|2024-09-19 08:44:30|43747.1|43727.1|43747.1|43727.1|43747.1|43727.1|43745.2|43725.2|0
1726735480000|2024-09-19 08:44:40|43745.2|43725.2|43739.6|43719.6|43745.2|43725.2|43739.6|43719.6|0
1726735490000|2024-09-19 08:44:50|43744.6|43724.6|43742.1|43722.1|43744.6|43724.6|43742.1|43722.1|4
1726735500000|2024-09-19 08:45:00|43742.7|43722.7|43739.6|43719.6|43744.6|43724.6|43739.6|43719.6|2
1726735510000|2024-09-19 08:45:10|43735.2|43715.2|43730.8|43710.8|43735.2|43715.2|43722.1|43702.1|26
1726735520000|2024-09-19 08:45:20|43731.5|43711.5|43735.2|43715.2|43735.2|43715.2|43731.5|43711.5|5
1726735530000|2024-09-19 08:45:30|43737.1|43717.1|43734.6|43714.6|43742.1|43722.1|43734.6|43714.6|10
1726735540000|2024-09-19 08:45:40|43734|43714|43734.6|43714.6|43734.6|43714.6|43732.1|43712.1|2
1726735550000|2024-09-19 08:45:50|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|6
1726735560000|2024-09-19 08:46:00|43727.7|43707.7|43717.1|43697.1|43727.7|43707.7|43717.1|43697.1|9
1726735570000|2024-09-19 08:46:10|43716.5|43696.5|43722.1|43702.1|43722.1|43702.1|43714.6|43694.6|21
1726735580000|2024-09-19 08:46:20|43717.7|43697.7|43721.5|43701.5|43722.7|43702.7|43714.6|43694.6|20
1726735590000|2024-09-19 08:46:30|43722.1|43702.1|43726.5|43706.5|43728.3|43708.3|43722.1|43702.1|0
1726735600000|2024-09-19 08:46:40|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43726.5|43706.5|0
1726735610000|2024-09-19 08:46:50|43726.5|43706.5|43722.1|43702.1|43726.5|43706.5|43721.5|43701.5|4
1726735620000|2024-09-19 08:47:00|43722.7|43702.7|43726.5|43706.5|43729|43709|43722.7|43702.7|9
1726735630000|2024-09-19 08:47:10|43727.1|43707.1|43727.1|43707.1|43729.6|43709.6|43727.1|43707.1|4
1726735640000|2024-09-19 08:47:20|43729.6|43709.6|43734.6|43714.6|43734.6|43714.6|43729.6|43709.6|4
1726735650000|2024-09-19 08:47:30|43736.5|43716.5|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|3
1726735660000|2024-09-19 08:47:40|43736.5|43716.5|43737.1|43717.1|43737.1|43717.1|43736.5|43716.5|2
1726735670000|2024-09-19 08:47:50|43736.5|43716.5|43729.6|43709.6|43737.1|43717.1|43729.6|43709.6|16
1726735680000|2024-09-19 08:48:00|43725.9|43705.9|43719.6|43699.6|43725.9|43705.9|43717.7|43697.7|20
1726735690000|2024-09-19 08:48:10|||||||||1
1726735700000|2024-09-19 08:48:20|43716.5|43696.5|43719.6|43699.6|43720.8|43700.8|43716.5|43696.5|4
1726735710000|2024-09-19 08:48:30|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43717.1|43697.1|2
1726735720000|2024-09-19 08:48:40|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|0
1726735730000|2024-09-19 08:48:50|43722.7|43702.7|43727.1|43707.1|43729|43709|43722.7|43702.7|0
1726735740000|2024-09-19 08:49:00|43726.5|43706.5|43724.6|43704.6|43729.6|43709.6|43724.6|43704.6|12
1726735750000|2024-09-19 08:49:10|43727.1|43707.1|43729.6|43709.6|43729.6|43709.6|43725.2|43705.2|10
1726735760000|2024-09-19 08:49:20|43727.1|43707.1|43724.6|43704.6|43727.1|43707.1|43724.6|43704.6|7
1726735770000|2024-09-19 08:49:30|43727.1|43707.1|43729|43709|43729|43709|43727.1|43707.1|1
1726735780000|2024-09-19 08:49:40|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|1
1726735790000|2024-09-19 08:49:50|43732.1|43712.1|43746.5|43726.5|43746.5|43726.5|43732.1|43712.1|0
1726735800000|2024-09-19 08:50:00|43748.3|43728.3|43753.3|43733.3|43753.3|43733.3|43748.3|43728.3|4
1726735810000|2024-09-19 08:50:10|43751.5|43731.5|43751.5|43731.5|43753.3|43733.3|43751.5|43731.5|1
1726735820000|2024-09-19 08:50:20|43756.5|43736.5|43754.6|43734.6|43756.5|43736.5|43754.6|43734.6|3
1726735830000|2024-09-19 08:50:30|43754|43734|43754.6|43734.6|43754.6|43734.6|43754|43734|1
1726735840000|2024-09-19 08:50:40|43754|43734|43759.6|43739.6|43759.6|43739.6|43754|43734|18
1726735850000|2024-09-19 08:50:50|43755.9|43735.9|43754.6|43734.6|43755.9|43735.9|43754.6|43734.6|7
1726735860000|2024-09-19 08:51:00|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|0
1726735870000|2024-09-19 08:51:10|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|6
1726735880000|2024-09-19 08:51:20|43749.6|43729.6|43754.6|43734.6|43754.6|43734.6|43749.6|43729.6|8
1726735890000|2024-09-19 08:51:30|43757.1|43737.1|43760.8|43740.8|43760.8|43740.8|43757.1|43737.1|2
1726735900000|2024-09-19 08:51:40|43759|43739|43761.5|43741.5|43761.5|43741.5|43750.3|43730.3|33
1726735910000|2024-09-19 08:51:50|43762.1|43742.1|43766.5|43746.5|43766.5|43746.5|43759.6|43739.6|21
1726735920000|2024-09-19 08:52:00|43764.6|43744.6|43761.5|43741.5|43766.5|43746.5|43761.5|43741.5|6
1726735930000|2024-09-19 08:52:10|43764|43744|43765.8|43745.8|43765.8|43745.8|43764|43744|2
1726735940000|2024-09-19 08:52:20|43764|43744|43764|43744|43765.9|43745.9|43764|43744|5
1726735950000|2024-09-19 08:52:30|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|1
1726735960000|2024-09-19 08:52:40|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|1
1726735970000|2024-09-19 08:52:50|||||||||1
1726735980000|2024-09-19 08:53:00|43764.6|43744.6|43789.6|43769.6|43789.6|43769.6|43764.6|43744.6|26
1726735990000|2024-09-19 08:53:10|43791.5|43771.5|43789.6|43769.6|43794.6|43774.6|43789.6|43769.6|14
1726736000000|2024-09-19 08:53:20|43787.1|43767.1|43792.8|43772.8|43792.8|43772.8|43784.6|43764.6|26
1726736010000|2024-09-19 08:53:30|43789.6|43769.6|43792.8|43772.8|43794.6|43774.6|43789.6|43769.6|19
1726736020000|2024-09-19 08:53:40|43794.6|43774.6|43800.3|43780.3|43800.3|43780.3|43794.6|43774.6|19
1726736030000|2024-09-19 08:53:50|43799.6|43779.6|43802.1|43782.1|43802.1|43782.1|43799.6|43779.6|3
1726736040000|2024-09-19 08:54:00|43804|43784|43817.8|43797.8|43817.8|43797.8|43799.6|43779.6|13
1726736050000|2024-09-19 08:54:10|43819.6|43799.6|43819.6|43799.6|43819.6|43799.6|43816.5|43796.5|14
1726736060000|2024-09-19 08:54:20|||||||||1
1726736070000|2024-09-19 08:54:30|43821.5|43801.5|43822.1|43802.1|43822.1|43802.1|43819.6|43799.6|1
1726736090000|2024-09-19 08:54:50|43825.3|43805.3|43831.5|43811.5|43831.5|43811.5|43825.3|43805.3|10
1726736100000|2024-09-19 08:55:00|43829.6|43809.6|43842.8|43822.8|43842.8|43822.8|43829.6|43809.6|37
1726736110000|2024-09-19 08:55:10|43844.6|43824.6|43844.6|43824.6|43847.1|43827.1|43844.6|43824.6|5
1726736120000|2024-09-19 08:55:20|43849|43829|43869.6|43849.6|43869.6|43849.6|43849|43829|28
1726736130000|2024-09-19 08:55:30|43870.3|43850.3|43869.6|43849.6|43872.1|43852.1|43867.8|43847.8|3
1726736140000|2024-09-19 08:55:40|||||||||3
1726736150000|2024-09-19 08:55:50|43872.8|43852.8|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|5
1726736160000|2024-09-19 08:56:00|43877.8|43857.8|43880.3|43860.3|43880.9|43860.9|43877.1|43857.1|10
1726736170000|2024-09-19 08:56:10|43882.1|43862.1|43882.8|43862.8|43882.8|43862.8|43882.1|43862.1|3
1726736180000|2024-09-19 08:56:20|43884.6|43864.6|43887.1|43867.1|43887.1|43867.1|43884.6|43864.6|14
1726736190000|2024-09-19 08:56:30|43887.8|43867.8|43909.6|43889.6|43909.6|43889.6|43884.6|43864.6|24
1726736200000|2024-09-19 08:56:40|43912.1|43892.1|43907.1|43887.1|43914.6|43894.6|43907.1|43887.1|19
1726736210000|2024-09-19 08:56:50|43909.6|43889.6|43912.1|43892.1|43912.1|43892.1|43909.6|43889.6|17
1726736220000|2024-09-19 08:57:00|43908.4|43888.4|43917.1|43897.1|43917.1|43897.1|43907.1|43887.1|16
1726736230000|2024-09-19 08:57:10|43914.6|43894.6|43912.1|43892.1|43917.1|43897.1|43912.1|43892.1|8
1726736240000|2024-09-19 08:57:20|43909.6|43889.6|43899.6|43879.6|43909.6|43889.6|43899.6|43879.6|10
1726736250000|2024-09-19 08:57:30|43897.1|43877.1|43894.6|43874.6|43897.1|43877.1|43892.1|43872.1|6
1726736260000|2024-09-19 08:57:40|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|9
1726736270000|2024-09-19 08:57:50|43894|43874|43887.1|43867.1|43894.6|43874.6|43887.1|43867.1|10
1726736280000|2024-09-19 08:58:00|43885.3|43865.3|43882.1|43862.1|43886.5|43866.5|43880.3|43860.3|16
1726736290000|2024-09-19 08:58:10|43879.6|43859.6|43869.6|43849.6|43879.6|43859.6|43867.1|43847.1|3
1726736300000|2024-09-19 08:58:20|43864.6|43844.6|43862.1|43842.1|43866.5|43846.5|43862.1|43842.1|7
1726736310000|2024-09-19 08:58:30|43860.3|43840.3|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|5
1726736320000|2024-09-19 08:58:40|43847.1|43827.1|43857.1|43837.1|43857.1|43837.1|43847.1|43827.1|9
1726736330000|2024-09-19 08:58:50|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854|43834|5
1726736340000|2024-09-19 08:59:00|43854|43834|43844.6|43824.6|43854.6|43834.6|43844.6|43824.6|13
1726736350000|2024-09-19 08:59:10|43839.6|43819.6|43842.1|43822.1|43844.6|43824.6|43839.6|43819.6|6
1726736360000|2024-09-19 08:59:20|43840.3|43820.3|43839.6|43819.6|43842.1|43822.1|43837.1|43817.1|6
1726736370000|2024-09-19 08:59:30|43842.1|43822.1|43837.1|43817.1|43842.1|43822.1|43834.6|43814.6|6
1726736380000|2024-09-19 08:59:40|43839.6|43819.6|43842.1|43822.1|43842.1|43822.1|43839.6|43819.6|7
1726736390000|2024-09-19 08:59:50|43844.6|43824.6|43839.6|43819.6|43844.6|43824.6|43839.6|43819.6|11
1726736400000|2024-09-19 09:00:00|43842.1|43822.1|43837.1|43817.1|43842.1|43822.1|43836.5|43816.5|5
1726736410000|2024-09-19 09:00:10|43832.1|43812.1|43849.6|43829.6|43852.1|43832.1|43830.3|43810.3|13
1726736420000|2024-09-19 09:00:20|43852.1|43832.1|43842.1|43822.1|43852.1|43832.1|43842.1|43822.1|8
1726736430000|2024-09-19 09:00:30|43844|43824|43854.6|43834.6|43856.5|43836.5|43844|43824|8
1726736440000|2024-09-19 09:00:40|43852.8|43832.8|43849.6|43829.6|43852.8|43832.8|43849.6|43829.6|2
1726736450000|2024-09-19 09:00:50|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|6
1726736460000|2024-09-19 09:01:00|43854.6|43834.6|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|3
1726736470000|2024-09-19 09:01:10|43859|43839|43852.8|43832.8|43859.6|43839.6|43852.8|43832.8|6
1726736480000|2024-09-19 09:01:20|43854.6|43834.6|43849.6|43829.6|43854.6|43834.6|43849.6|43829.6|4
1726736490000|2024-09-19 09:01:30|43847.1|43827.1|43848.4|43828.4|43848.4|43828.4|43845.9|43825.9|7
1726736500000|2024-09-19 09:01:40|43843.4|43823.4|43848.4|43828.4|43848.4|43828.4|43843.4|43823.4|0
1726736510000|2024-09-19 09:01:50|43850.9|43830.9|43853.4|43833.4|43853.4|43833.4|43850.9|43830.9|5
1726736520000|2024-09-19 09:02:00|43855.9|43835.9|43870.9|43850.9|43870.9|43850.9|43855.9|43835.9|6
1726736530000|2024-09-19 09:02:10|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|3
1726736540000|2024-09-19 09:02:20|43872.8|43852.8|43873.4|43853.4|43873.4|43853.4|43868.4|43848.4|6
1726736550000|2024-09-19 09:02:30|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43868.4|43848.4|4
1726736560000|2024-09-19 09:02:40|43868.4|43848.4|43863.4|43843.4|43868.4|43848.4|43863.4|43843.4|5
1726736570000|2024-09-19 09:02:50|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|0
1726736580000|2024-09-19 09:03:00|43866.6|43846.6|43875.9|43855.9|43875.9|43855.9|43866.6|43846.6|5
1726736590000|2024-09-19 09:03:10|43873.4|43853.4|43883.4|43863.4|43885.3|43865.3|43873.4|43853.4|3
1726736600000|2024-09-19 09:03:20|43885.3|43865.3|43883.4|43863.4|43885.9|43865.9|43883.4|43863.4|6
1726736610000|2024-09-19 09:03:30|43882.8|43862.8|43883.4|43863.4|43883.4|43863.4|43878.4|43858.4|3
1726736620000|2024-09-19 09:03:40|43880.9|43860.9|43883.4|43863.4|43883.4|43863.4|43880.9|43860.9|0
1726736630000|2024-09-19 09:03:50|43881.6|43861.6|43879.1|43859.1|43888.4|43868.4|43879.1|43859.1|7
1726736640000|2024-09-19 09:04:00|43878.4|43858.4|43873.4|43853.4|43880.9|43860.9|43873.4|43853.4|7
1726736650000|2024-09-19 09:04:10|43874.1|43854.1|43878.4|43858.4|43878.4|43858.4|43874.1|43854.1|2
1726736660000|2024-09-19 09:04:20|43877.8|43857.8|43870.9|43850.9|43878.4|43858.4|43870.9|43850.9|3
1726736670000|2024-09-19 09:04:30|43868.4|43848.4|43858.4|43838.4|43868.4|43848.4|43856.6|43836.6|3
1726736680000|2024-09-19 09:04:40|43860.9|43840.9|43863.4|43843.4|43863.4|43843.4|43860.9|43840.9|1
1726736690000|2024-09-19 09:04:50|43865.9|43845.9|43868.4|43848.4|43868.4|43848.4|43865.9|43845.9|8
1726736700000|2024-09-19 09:05:00|43864.7|43844.7|43855.9|43835.9|43864.7|43844.7|43855.9|43835.9|5
1726736710000|2024-09-19 09:05:10|43858.4|43838.4|43868.4|43848.4|43868.4|43848.4|43858.4|43838.4|6
1726736720000|2024-09-19 09:05:20|43867.8|43847.8|43863.4|43843.4|43867.8|43847.8|43863.4|43843.4|0
1726736730000|2024-09-19 09:05:30|43860.9|43840.9|43851.6|43831.6|43860.9|43840.9|43851.6|43831.6|4
1726736740000|2024-09-19 09:05:40|43853.4|43833.4|43848.4|43828.4|43853.4|43833.4|43848.4|43828.4|2
1726736750000|2024-09-19 09:05:50|43850.9|43830.9|43853.4|43833.4|43853.4|43833.4|43850.9|43830.9|0
1726736760000|2024-09-19 09:06:00|43855.3|43835.3|43855.9|43835.9|43855.9|43835.9|43855.3|43835.3|0
1726736770000|2024-09-19 09:06:10|43854.1|43834.1|43849.1|43829.1|43854.1|43834.1|43849.1|43829.1|4
1726736780000|2024-09-19 09:06:20|43850.9|43830.9|43850.9|43830.9|43850.9|43830.9|43848.4|43828.4|1
1726736790000|2024-09-19 09:06:30|43848.4|43828.4|43845.9|43825.9|43850.9|43830.9|43845.9|43825.9|5
1726736800000|2024-09-19 09:06:40|43845.3|43825.3|43848.4|43828.4|43848.4|43828.4|43839.1|43819.1|8
1726736810000|2024-09-19 09:06:50|43845.9|43825.9|43848.4|43828.4|43848.4|43828.4|43845.9|43825.9|1
1726736820000|2024-09-19 09:07:00|43846.6|43826.6|43843.4|43823.4|43846.6|43826.6|43843.4|43823.4|3
1726736830000|2024-09-19 09:07:10|43845.3|43825.3|43843.4|43823.4|43847.8|43827.8|43843.4|43823.4|3
1726736840000|2024-09-19 09:07:20|43840.9|43820.9|43848.4|43828.4|43848.4|43828.4|43840.9|43820.9|2
1726736850000|2024-09-19 09:07:30|43850.9|43830.9|43855.9|43835.9|43855.9|43835.9|43850.9|43830.9|1
1726736860000|2024-09-19 09:07:40|43855.3|43835.3|43851.6|43831.6|43855.3|43835.3|43851.6|43831.6|2
1726736870000|2024-09-19 09:07:50|43853.4|43833.4|43853.4|43833.4|43853.4|43833.4|43853.4|43833.4|0
1726736880000|2024-09-19 09:08:00|43855.9|43835.9|43855.3|43835.3|43855.9|43835.9|43855.3|43835.3|1
1726736890000|2024-09-19 09:08:10|43854.1|43834.1|43853.4|43833.4|43854.1|43834.1|43853.4|43833.4|1
1726736900000|2024-09-19 09:08:20|43851.6|43831.6|43852.8|43832.8|43855.3|43835.3|43850.9|43830.9|0
1726736910000|2024-09-19 09:08:30|43854|43834|43850.9|43830.9|43855.3|43835.3|43850.9|43830.9|1
1726736920000|2024-09-19 09:08:40|43852.8|43832.8|43840.3|43820.3|43855.3|43835.3|43840.3|43820.3|4
1726736930000|2024-09-19 09:08:50|43842.2|43822.2|43838.4|43818.4|43842.8|43822.8|43838.4|43818.4|0
1726736940000|2024-09-19 09:09:00|43833.4|43813.4|43825.9|43805.9|43833.4|43813.4|43825.9|43805.9|6
1726736950000|2024-09-19 09:09:10|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|4
1726736960000|2024-09-19 09:09:20|43820.3|43800.3|43819.1|43799.1|43823.4|43803.4|43819.1|43799.1|1
1726736970000|2024-09-19 09:09:30|43818.4|43798.4|43818.4|43798.4|43820.9|43800.9|43818.4|43798.4|0
1726736980000|2024-09-19 09:09:40|43816.6|43796.6|43815.3|43795.3|43816.6|43796.6|43815.3|43795.3|8
1726736990000|2024-09-19 09:09:50|43814.7|43794.7|43815.3|43795.3|43815.3|43795.3|43814.7|43794.7|7
1726737000000|2024-09-19 09:10:00|43817.2|43797.2|43813.4|43793.4|43822.8|43802.8|43809.1|43789.1|7
1726737010000|2024-09-19 09:10:10|43811.6|43791.6|43815.3|43795.3|43815.3|43795.3|43810.9|43790.9|1
1726737020000|2024-09-19 09:10:20|||||||||1
1726737030000|2024-09-19 09:10:30|43818.4|43798.4|43826.6|43806.6|43826.6|43806.6|43818.4|43798.4|4
1726737040000|2024-09-19 09:10:40|43828.4|43808.4|43824.1|43804.1|43828.4|43808.4|43823.4|43803.4|1
1726737050000|2024-09-19 09:10:50|43828.4|43808.4|43833.4|43813.4|43833.4|43813.4|43823.4|43803.4|0
1726737060000|2024-09-19 09:11:00|43831.6|43811.6|43830.3|43810.3|43831.6|43811.6|43830.3|43810.3|3
1726737070000|2024-09-19 09:11:10|43826.6|43806.6|43827.2|43807.2|43827.2|43807.2|43826.6|43806.6|1
1726737080000|2024-09-19 09:11:20|43827.8|43807.8|43823.4|43803.4|43827.8|43807.8|43823.4|43803.4|0
1726737090000|2024-09-19 09:11:30|43827.2|43807.2|43827.8|43807.8|43827.8|43807.8|43823.4|43803.4|4
1726737100000|2024-09-19 09:11:40|43828.4|43808.4|43822.8|43802.8|43828.4|43808.4|43822.8|43802.8|4
1726737110000|2024-09-19 09:11:50|43823.4|43803.4|43827.8|43807.8|43827.8|43807.8|43823.4|43803.4|1
1726737120000|2024-09-19 09:12:00|43831.5|43811.5|43839.7|43819.7|43839.7|43819.7|43831.5|43811.5|4
1726737130000|2024-09-19 09:12:10|43841.5|43821.5|43843.4|43823.4|43843.4|43823.4|43841.5|43821.5|2
1726737140000|2024-09-19 09:12:20|43845.3|43825.3|43849.7|43829.7|43849.7|43829.7|43845.3|43825.3|0
1726737150000|2024-09-19 09:12:30|43852.2|43832.2|43852.2|43832.2|43854|43834|43852.2|43832.2|5
1726737160000|2024-09-19 09:12:40|43850.3|43830.3|43852.8|43832.8|43854|43834|43850.3|43830.3|3
1726737170000|2024-09-19 09:12:50|43853.4|43833.4|43853.4|43833.4|43855.3|43835.3|43850.3|43830.3|2
1726737180000|2024-09-19 09:13:00|43855.3|43835.3|43850.3|43830.3|43855.3|43835.3|43850.3|43830.3|2
1726737190000|2024-09-19 09:13:10|||||||||7
1726737200000|2024-09-19 09:13:20|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|1
1726737210000|2024-09-19 09:13:30|43850.3|43830.3|43847.8|43827.8|43852.2|43832.2|43847.8|43827.8|3
1726737220000|2024-09-19 09:13:40|43849.7|43829.7|43850.3|43830.3|43850.3|43830.3|43849.7|43829.7|0
1726737230000|2024-09-19 09:13:50|43848.5|43828.5|43847.8|43827.8|43848.5|43828.5|43847.8|43827.8|0
1726737240000|2024-09-19 09:14:00|43843.5|43823.5|43835.3|43815.3|43843.5|43823.5|43835.3|43815.3|6
1726737250000|2024-09-19 09:14:10|43833.5|43813.5|43832.8|43812.8|43833.5|43813.5|43832.8|43812.8|5
1726737260000|2024-09-19 09:14:20|43834.7|43814.7|43835.3|43815.3|43836.5|43816.5|43834.7|43814.7|1
1726737270000|2024-09-19 09:14:30|43837.8|43817.8|43839.7|43819.7|43839.7|43819.7|43837.8|43817.8|2
1726737280000|2024-09-19 09:14:40|43840.3|43820.3|43842.8|43822.8|43842.8|43822.8|43840.3|43820.3|11
1726737290000|2024-09-19 09:14:50|43844.7|43824.7|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|0
1726737300000|2024-09-19 09:15:00|43845.3|43825.3|43843.5|43823.5|43845.3|43825.3|43841|43821|2
1726737310000|2024-09-19 09:15:10|43844.7|43824.7|43848.5|43828.5|43850.3|43830.3|43844.7|43824.7|2
1726737320000|2024-09-19 09:15:20|43850.3|43830.3|43852.8|43832.8|43852.8|43832.8|43850.3|43830.3|0
1726737330000|2024-09-19 09:15:30|43851|43831|43846.6|43826.6|43851|43831|43846.6|43826.6|19
1726737340000|2024-09-19 09:15:40|43846|43826|43843.5|43823.5|43846|43826|43842.8|43822.8|4
1726737350000|2024-09-19 09:15:50|43846|43826|43843.5|43823.5|43846|43826|43842.8|43822.8|0
1726737360000|2024-09-19 09:16:00|43845.3|43825.3|43843.5|43823.5|43847.8|43827.8|43843.5|43823.5|4
1726737370000|2024-09-19 09:16:10|43844.1|43824.1|43846|43826|43847.8|43827.8|43844.1|43824.1|0
1726737380000|2024-09-19 09:16:20|43847.8|43827.8|43848.5|43828.5|43848.5|43828.5|43847.8|43827.8|5
1726737390000|2024-09-19 09:16:30|43846.6|43826.6|43847.8|43827.8|43847.8|43827.8|43846|43826|3
1726737400000|2024-09-19 09:16:40|43848.5|43828.5|43853.5|43833.5|43853.5|43833.5|43848.5|43828.5|1
1726737410000|2024-09-19 09:16:50|43855.3|43835.3|43861|43841|43861|43841|43855.3|43835.3|3
1726737420000|2024-09-19 09:17:00|43859.1|43839.1|43858.5|43838.5|43861|43841|43858.5|43838.5|0
1726737430000|2024-09-19 09:17:10|43859.1|43839.1|43856|43836|43859.1|43839.1|43856|43836|0
1726737440000|2024-09-19 09:17:20|43859.1|43839.1|43858.5|43838.5|43861|43841|43858.5|43838.5|5
1726737450000|2024-09-19 09:17:30|43861|43841|43863.5|43843.5|43863.5|43843.5|43861|43841|3
1726737460000|2024-09-19 09:17:40|43864.1|43844.1|43854.1|43834.1|43864.1|43844.1|43853.5|43833.5|3
1726737470000|2024-09-19 09:17:50|43853.5|43833.5|43854.7|43834.7|43858.5|43838.5|43853.5|43833.5|0
1726737480000|2024-09-19 09:18:00|43854.1|43834.1|43861|43841|43861|43841|43853.5|43833.5|4
1726737490000|2024-09-19 09:18:10|43856|43836|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|4
1726737500000|2024-09-19 09:18:20|43853.5|43833.5|43848.5|43828.5|43853.5|43833.5|43848.5|43828.5|1
1726737510000|2024-09-19 09:18:30|43846|43826|43853.5|43833.5|43853.5|43833.5|43846|43826|2
1726737520000|2024-09-19 09:18:40|43852.8|43832.8|43848.5|43828.5|43852.8|43832.8|43846.6|43826.6|7
1726737530000|2024-09-19 09:18:50|43847.8|43827.8|43843.5|43823.5|43847.8|43827.8|43843.5|43823.5|4
1726737540000|2024-09-19 09:19:00|43841|43821|43841|43821|43841|43821|43841|43821|4
1726737550000|2024-09-19 09:19:10|43842.8|43822.8|43853.5|43833.5|43853.5|43833.5|43842.8|43822.8|9
1726737560000|2024-09-19 09:19:20|43852.8|43832.8|43853.5|43833.5|43853.5|43833.5|43851.6|43831.6|0
1726737570000|2024-09-19 09:19:30|43851.6|43831.6|43851|43831|43851.6|43831.6|43851|43831|0
1726737580000|2024-09-19 09:19:40|43852.8|43832.8|43852.8|43832.8|43855.3|43835.3|43852.8|43832.8|2
1726737590000|2024-09-19 09:19:50|||||||||1
1726737600000|2024-09-19 09:20:00|43851|43831|43848.5|43828.5|43851|43831|43846|43826|2
1726737610000|2024-09-19 09:20:10|43846|43826|43843.5|43823.5|43846|43826|43843.5|43823.5|3
1726737620000|2024-09-19 09:20:20|43844.1|43824.1|43843.5|43823.5|43844.1|43824.1|43842.8|43822.8|0
1726737630000|2024-09-19 09:20:30|43846|43826|43842.8|43822.8|43846|43826|43842.8|43822.8|3
1726737650000|2024-09-19 09:20:50|43844.1|43824.1|43846|43826|43848.5|43828.5|43844.1|43824.1|6
1726737660000|2024-09-19 09:21:00|43847.8|43827.8|43849.1|43829.1|43849.1|43829.1|43847.8|43827.8|4
1726737670000|2024-09-19 09:21:10|43851|43831|43851|43831|43853.5|43833.5|43851|43831|2
1726737680000|2024-09-19 09:21:20|43852.8|43832.8|43843.5|43823.5|43853.5|43833.5|43843.5|43823.5|3
1726737690000|2024-09-19 09:21:30|43841.6|43821.6|43843.5|43823.5|43843.5|43823.5|43841|43821|5
1726737700000|2024-09-19 09:21:40|43841|43821|43836|43816|43841|43821|43833.5|43813.5|7
1726737720000|2024-09-19 09:22:00|43834.1|43814.1|43828.5|43808.5|43834.1|43814.1|43828.5|43808.5|9
1726737730000|2024-09-19 09:22:10|43826.6|43806.6|43818.5|43798.5|43826.6|43806.6|43818.5|43798.5|2
1726737740000|2024-09-19 09:22:20|43817.8|43797.8|43811|43791|43817.8|43797.8|43811|43791|2
1726737750000|2024-09-19 09:22:30|43809.1|43789.1|43808.5|43788.5|43813.5|43793.5|43808.5|43788.5|11
1726737760000|2024-09-19 09:22:40|43811|43791|43811|43791|43811|43791|43811|43791|3
1726737770000|2024-09-19 09:22:50|43811.6|43791.6|43815.3|43795.3|43816|43796|43811.6|43791.6|2
1726737780000|2024-09-19 09:23:00|43816|43796|43813.5|43793.5|43817.8|43797.8|43813.5|43793.5|8
1726737790000|2024-09-19 09:23:10|43816|43796|43813.5|43793.5|43816|43796|43813.5|43793.5|0
1726737800000|2024-09-19 09:23:20|43811.6|43791.6|43808.5|43788.5|43811.6|43791.6|43808.5|43788.5|4
1726737810000|2024-09-19 09:23:30|43811|43791|43808.5|43788.5|43811|43791|43808.5|43788.5|0
1726737820000|2024-09-19 09:23:40|43806|43786|43806|43786|43806|43786|43803.5|43783.5|7
1726737830000|2024-09-19 09:23:50|43804.1|43784.1|43806|43786|43806|43786|43803.5|43783.5|4
1726737840000|2024-09-19 09:24:00|43807.8|43787.8|43818.5|43798.5|43818.5|43798.5|43807.8|43787.8|3
1726737850000|2024-09-19 09:24:10|43816|43796|43816|43796|43818.5|43798.5|43816|43796|3
1726737860000|2024-09-19 09:24:20|43818.5|43798.5|43813.5|43793.5|43818.5|43798.5|43811|43791|3
1726737870000|2024-09-19 09:24:30|43811.6|43791.6|43813.5|43793.5|43813.5|43793.5|43808.5|43788.5|2
1726737880000|2024-09-19 09:24:40|43814.1|43794.1|43814.1|43794.1|43816|43796|43814.1|43794.1|0
1726737890000|2024-09-19 09:24:50|43813.5|43793.5|43816|43796|43818.5|43798.5|43813.5|43793.5|0
1726737900000|2024-09-19 09:25:00|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|43816|43796|4
1726737910000|2024-09-19 09:25:10|43821|43801|43808.5|43788.5|43821|43801|43808.5|43788.5|9
1726737920000|2024-09-19 09:25:20|43806.6|43786.6|43798.5|43778.5|43806.6|43786.6|43794.1|43774.1|32
1726737940000|2024-09-19 09:25:40|43799.1|43779.1|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1726737950000|2024-09-19 09:25:50|43794.1|43774.1|43788.5|43768.5|43794.1|43774.1|43788.5|43768.5|25
1726737960000|2024-09-19 09:26:00|43786.6|43766.6|43788.5|43768.5|43791.6|43771.6|43786.6|43766.6|4
1726737970000|2024-09-19 09:26:10|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|1
1726737980000|2024-09-19 09:26:20|43787.3|43767.3|43784.8|43764.8|43787.9|43767.9|43784.8|43764.8|1
1726737990000|2024-09-19 09:26:30|43783.5|43763.5|43779.8|43759.8|43786.6|43766.6|43779.8|43759.8|8
1726738000000|2024-09-19 09:26:40|43777.9|43757.9|43779.8|43759.8|43779.8|43759.8|43777.9|43757.9|3
1726738010000|2024-09-19 09:26:50|43781.6|43761.6|43788.5|43768.5|43790.3|43770.3|43781.6|43761.6|3
1726738020000|2024-09-19 09:27:00|43786.6|43766.6|43780.4|43760.4|43786.6|43766.6|43780.4|43760.4|2
1726738030000|2024-09-19 09:27:10|43779.8|43759.8|43786.6|43766.6|43786.6|43766.6|43779.8|43759.8|3
1726738040000|2024-09-19 09:27:20|43784.8|43764.8|43788.5|43768.5|43788.5|43768.5|43784.8|43764.8|1
1726738050000|2024-09-19 09:27:30|43790.3|43770.3|43784.8|43764.8|43790.3|43770.3|43784.8|43764.8|2
1726738060000|2024-09-19 09:27:40|43784.1|43764.1|43787.9|43767.9|43787.9|43767.9|43781.6|43761.6|7
1726738070000|2024-09-19 09:27:50|43786|43766|43781.6|43761.6|43786|43766|43779.8|43759.8|2
1726738080000|2024-09-19 09:28:00|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|0
1726738090000|2024-09-19 09:28:10|43786|43766|43784.1|43764.1|43788.5|43768.5|43783.5|43763.5|1
1726738110000|2024-09-19 09:28:30|43784.8|43764.8|43787.3|43767.3|43787.3|43767.3|43784.1|43764.1|4
1726738130000|2024-09-19 09:28:50|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|7
1726738140000|2024-09-19 09:29:00|43779.1|43759.1|43777.3|43757.3|43779.1|43759.1|43775.4|43755.4|4
1726738150000|2024-09-19 09:29:10|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|4
1726738160000|2024-09-19 09:29:20|43786.6|43766.6|43797.3|43777.3|43797.3|43777.3|43786.6|43766.6|5
1726738180000|2024-09-19 09:29:40|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|3
1726738190000|2024-09-19 09:29:50|43795.4|43775.4|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|2
1726738200000|2024-09-19 09:30:00|43792.3|43772.3|43797.3|43777.3|43797.3|43777.3|43789.8|43769.8|8
1726738210000|2024-09-19 09:30:10|||||||||1
1726738220000|2024-09-19 09:30:20|43797.9|43777.9|43797.3|43777.3|43799.8|43779.8|43797.3|43777.3|7
1726738230000|2024-09-19 09:30:30|43799.1|43779.1|43787.3|43767.3|43799.1|43779.1|43787.3|43767.3|6
1726738240000|2024-09-19 09:30:40|43783.5|43763.5|43779.8|43759.8|43783.5|43763.5|43779.8|43759.8|1
1726738250000|2024-09-19 09:30:50|43780.4|43760.4|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|0
1726738260000|2024-09-19 09:31:00|43777.9|43757.9|43784.8|43764.8|43784.8|43764.8|43777.9|43757.9|2
1726738270000|2024-09-19 09:31:10|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|2
1726738290000|2024-09-19 09:31:30|43779.1|43759.1|43779.1|43759.1|43779.8|43759.8|43777.3|43757.3|1
1726738300000|2024-09-19 09:31:40|43779.8|43759.8|43782.3|43762.3|43782.3|43762.3|43775.4|43755.4|0
1726738310000|2024-09-19 09:31:50|43784.1|43764.1|43794.8|43774.8|43794.8|43774.8|43784.1|43764.1|1
1726738320000|2024-09-19 09:32:00|43792.9|43772.9|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|1
1726738330000|2024-09-19 09:32:10|43796.6|43776.6|43794.8|43774.8|43799.8|43779.8|43794.8|43774.8|6
1726738340000|2024-09-19 09:32:20|43796.6|43776.6|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|1
1726738350000|2024-09-19 09:32:30|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43794.1|43774.1|1
1726738360000|2024-09-19 09:32:40|43794.8|43774.8|43812.9|43792.9|43812.9|43792.9|43794.8|43774.8|5
1726738370000|2024-09-19 09:32:50|43817.3|43797.3|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|1
1726738380000|2024-09-19 09:33:00|43815.4|43795.4|43824.8|43804.8|43824.8|43804.8|43815.4|43795.4|4
1726738390000|2024-09-19 09:33:10|43822.3|43802.3|43824.1|43804.1|43824.1|43804.1|43822.3|43802.3|1
1726738400000|2024-09-19 09:33:20|43824.8|43804.8|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|3
1726738410000|2024-09-19 09:33:30|43826.6|43806.6|43822.3|43802.3|43827.3|43807.3|43822.3|43802.3|4
1726738420000|2024-09-19 09:33:40|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|1
1726738430000|2024-09-19 09:33:50|43822.3|43802.3|43822.3|43802.3|43824.1|43804.1|43822.3|43802.3|1
1726738440000|2024-09-19 09:34:00|43824.1|43804.1|43819.1|43799.1|43824.1|43804.1|43816.6|43796.6|3
1726738450000|2024-09-19 09:34:10|||||||||1
1726738460000|2024-09-19 09:34:20|43817.3|43797.3|43819.8|43799.8|43819.8|43799.8|43817.3|43797.3|0
1726738470000|2024-09-19 09:34:30|43817.9|43797.9|43817.3|43797.3|43817.9|43797.9|43814.8|43794.8|1
1726738480000|2024-09-19 09:34:40|43815.4|43795.4|43814.8|43794.8|43819.8|43799.8|43814.8|43794.8|2
1726738490000|2024-09-19 09:34:50|43816.6|43796.6|43824.1|43804.1|43824.1|43804.1|43814.8|43794.8|2
1726738500000|2024-09-19 09:35:00|43822.3|43802.3|43829.8|43809.8|43829.8|43809.8|43822.3|43802.3|4
1726738510000|2024-09-19 09:35:10|43827.9|43807.9|43834.8|43814.8|43834.8|43814.8|43827.3|43807.3|2
1726738520000|2024-09-19 09:35:20|43837.3|43817.3|43844.1|43824.1|43844.1|43824.1|43837.3|43817.3|1
1726738530000|2024-09-19 09:35:30|43844.8|43824.8|43849.8|43829.8|43849.8|43829.8|43844.8|43824.8|10
1726738540000|2024-09-19 09:35:40|43851.6|43831.6|43844.8|43824.8|43856.6|43836.6|43844.8|43824.8|34
1726738550000|2024-09-19 09:35:50|43842.9|43822.9|43842.3|43822.3|43844.8|43824.8|43840.4|43820.4|10
1726738560000|2024-09-19 09:36:00|43839.8|43819.8|43832.3|43812.3|43839.8|43819.8|43832.3|43812.3|4
1726738570000|2024-09-19 09:36:10|43830.4|43810.4|43829.8|43809.8|43830.4|43810.4|43825.4|43805.4|2
1726738580000|2024-09-19 09:36:20|43832.3|43812.3|43832.3|43812.3|43834.8|43814.8|43832.3|43812.3|0
1726738590000|2024-09-19 09:36:30|43829.8|43809.8|43827.3|43807.3|43829.8|43809.8|43827.3|43807.3|3
1726738600000|2024-09-19 09:36:40|43825.4|43805.4|43822.3|43802.3|43825.4|43805.4|43819.8|43799.8|2
1726738610000|2024-09-19 09:36:50|43820.4|43800.4|43812.3|43792.3|43820.4|43800.4|43812.3|43792.3|3
1726738620000|2024-09-19 09:37:00|43804.8|43784.8|43802.3|43782.3|43804.8|43784.8|43801.6|43781.6|2
1726738630000|2024-09-19 09:37:10|43797.3|43777.3|43802.3|43782.3|43802.3|43782.3|43797.3|43777.3|3
1726738640000|2024-09-19 09:37:20|43799.8|43779.8|43802.3|43782.3|43802.3|43782.3|43799.8|43779.8|0
1726738660000|2024-09-19 09:37:40|43804.8|43784.8|43792.3|43772.3|43804.8|43784.8|43791.1|43771.1|6
1726738670000|2024-09-19 09:37:50|43789.8|43769.8|43794.8|43774.8|43794.8|43774.8|43789.8|43769.8|1
1726738680000|2024-09-19 09:38:00|43792.3|43772.3|43797.3|43777.3|43801.7|43781.7|43792.3|43772.3|9
1726738690000|2024-09-19 09:38:10|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|0
1726738700000|2024-09-19 09:38:20|43797.3|43777.3|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|3
1726738710000|2024-09-19 09:38:30|43794.2|43774.2|43789.2|43769.2|43794.2|43774.2|43789.2|43769.2|2
1726738720000|2024-09-19 09:38:40|43789.8|43769.8|43782.3|43762.3|43789.8|43769.8|43782.3|43762.3|11
1726738730000|2024-09-19 09:38:50|43784.8|43764.8|43789.8|43769.8|43789.8|43769.8|43784.8|43764.8|2
1726738740000|2024-09-19 09:39:00|43791.7|43771.7|43792.3|43772.3|43794.8|43774.8|43791.7|43771.7|2
1726738750000|2024-09-19 09:39:10|43792.9|43772.9|43796.7|43776.7|43796.7|43776.7|43792.9|43772.9|3
1726738760000|2024-09-19 09:39:20|43799.2|43779.2|43796.7|43776.7|43799.2|43779.2|43796.7|43776.7|0
1726738770000|2024-09-19 09:39:30|43794.8|43774.8|43799.8|43779.8|43799.8|43779.8|43794.8|43774.8|3
1726738780000|2024-09-19 09:39:40|43797.9|43777.9|43794.8|43774.8|43799.8|43779.8|43794.8|43774.8|0
1726738790000|2024-09-19 09:39:50|43796.1|43776.1|43794.8|43774.8|43798.5|43778.5|43794.8|43774.8|2
1726738800000|2024-09-19 09:40:00|43792.3|43772.3|43794.8|43774.8|43797.3|43777.3|43792.3|43772.3|2
1726738810000|2024-09-19 09:40:10|43797.3|43777.3|43797.3|43777.3|43797.3|43777.3|43794.8|43774.8|0
1726738820000|2024-09-19 09:40:20|43795.4|43775.4|43797.3|43777.3|43797.3|43777.3|43792.3|43772.3|2
1726738830000|2024-09-19 09:40:30|43799.2|43779.2|43799.8|43779.8|43799.8|43779.8|43799.2|43779.2|1
1726738840000|2024-09-19 09:40:40|||||||||2
1726738850000|2024-09-19 09:40:50|43797.9|43777.9|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|1
1726738860000|2024-09-19 09:41:00|43802.3|43782.3|43797.3|43777.3|43802.3|43782.3|43797.3|43777.3|2
1726738870000|2024-09-19 09:41:10|43794.8|43774.8|43794.8|43774.8|43797.3|43777.3|43794.8|43774.8|2
1726738880000|2024-09-19 09:41:20|43792.3|43772.3|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|1
1726738890000|2024-09-19 09:41:30|43796.7|43776.7|43794.8|43774.8|43797.3|43777.3|43792.3|43772.3|3
1726738900000|2024-09-19 09:41:40|43792.9|43772.9|43797.3|43777.3|43797.3|43777.3|43792.3|43772.3|1
1726738910000|2024-09-19 09:41:50|43792.9|43772.9|43792.3|43772.3|43792.9|43772.9|43792.3|43772.3|4
1726738920000|2024-09-19 09:42:00|43791.7|43771.7|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|2
1726738930000|2024-09-19 09:42:10|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|3
1726738940000|2024-09-19 09:42:20|||||||||14
1726738950000|2024-09-19 09:42:30|||||||||16
1726738960000|2024-09-19 09:42:40|43788.6|43768.6|43787.3|43767.3|43788.6|43768.6|43787.3|43767.3|4
1726738970000|2024-09-19 09:42:50|43786.7|43766.7|43777.3|43757.3|43786.7|43766.7|43774.8|43754.8|2
1726738980000|2024-09-19 09:43:00|43775.4|43755.4|43780.4|43760.4|43780.4|43760.4|43775.4|43755.4|1
1726738990000|2024-09-19 09:43:10|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|0
1726739000000|2024-09-19 09:43:20|43777.9|43757.9|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|0
1726739010000|2024-09-19 09:43:30|43777.9|43757.9|43775.4|43755.4|43777.9|43757.9|43775.4|43755.4|5
1726739020000|2024-09-19 09:43:40|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|0
1726739030000|2024-09-19 09:43:50|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|0
1726739040000|2024-09-19 09:44:00|43777.9|43757.9|43782.3|43762.3|43782.3|43762.3|43777.3|43757.3|5
1726739050000|2024-09-19 09:44:10|43784.8|43764.8|43785.4|43765.4|43785.4|43765.4|43784.8|43764.8|12
1726739060000|2024-09-19 09:44:20|43786.1|43766.1|43804.8|43784.8|43804.8|43784.8|43786.1|43766.1|21
1726739070000|2024-09-19 09:44:30|43804.2|43784.2|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|1
1726739080000|2024-09-19 09:44:40|43800.4|43780.4|43796.1|43776.1|43800.4|43780.4|43796.1|43776.1|3
1726739090000|2024-09-19 09:44:50|43795.4|43775.4|43797.9|43777.9|43797.9|43777.9|43795.4|43775.4|1
1726739100000|2024-09-19 09:45:00|43797.3|43777.3|43787.9|43767.9|43799.8|43779.8|43787.9|43767.9|4
1726739110000|2024-09-19 09:45:10|43789.8|43769.8|43787.3|43767.3|43789.8|43769.8|43787.3|43767.3|3
1726739120000|2024-09-19 09:45:20|43787.9|43767.9|43789.8|43769.8|43789.8|43769.8|43787.9|43767.9|0
1726739130000|2024-09-19 09:45:30|43790.4|43770.4|43792.3|43772.3|43792.3|43772.3|43790.4|43770.4|0
1726739140000|2024-09-19 09:45:40|43794.8|43774.8|43797.3|43777.3|43797.3|43777.3|43794.8|43774.8|1
1726739160000|2024-09-19 09:46:00|43794.8|43774.8|43797.3|43777.3|43797.3|43777.3|43794.8|43774.8|2
1726739170000|2024-09-19 09:46:10|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|43799.8|43779.8|1
1726739200000|2024-09-19 09:46:40|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|0
1726739210000|2024-09-19 09:46:50|43806.7|43786.7|43809.8|43789.8|43809.8|43789.8|43806.7|43786.7|0
1726739220000|2024-09-19 09:47:00|43811.7|43791.7|43814.8|43794.8|43814.8|43794.8|43811.7|43791.7|1
1726739230000|2024-09-19 09:47:10|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|43815.4|43795.4|0
1726739240000|2024-09-19 09:47:20|43814.8|43794.8|43819.8|43799.8|43819.8|43799.8|43814.8|43794.8|4
1726739250000|2024-09-19 09:47:30|43817.3|43797.3|43819.8|43799.8|43819.8|43799.8|43817.3|43797.3|2
1726739260000|2024-09-19 09:47:40|43817.3|43797.3|43802.3|43782.3|43817.3|43797.3|43802.3|43782.3|6
1726739270000|2024-09-19 09:47:50|43800.5|43780.5|43802.3|43782.3|43802.3|43782.3|43799.8|43779.8|3
1726739280000|2024-09-19 09:48:00|||||||||2
1726739290000|2024-09-19 09:48:10|43800.5|43780.5|43796.7|43776.7|43800.5|43780.5|43796.7|43776.7|4
1726739300000|2024-09-19 09:48:20|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|1
1726739310000|2024-09-19 09:48:30|43788|43768|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|0
1726739320000|2024-09-19 09:48:40|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|0
1726739340000|2024-09-19 09:49:00|43797.3|43777.3|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|2
1726739350000|2024-09-19 09:49:10|43800.5|43780.5|43802.3|43782.3|43802.3|43782.3|43800.5|43780.5|0
1726739380000|2024-09-19 09:49:40|43804.2|43784.2|43807.3|43787.3|43809.8|43789.8|43804.2|43784.2|5
1726739390000|2024-09-19 09:49:50|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|2
1726739400000|2024-09-19 09:50:00|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|5
1726739410000|2024-09-19 09:50:10|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|1
1726739420000|2024-09-19 09:50:20|43809.8|43789.8|43807.3|43787.3|43809.8|43789.8|43807.3|43787.3|1
1726739430000|2024-09-19 09:50:30|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43807.3|43787.3|4
1726739450000|2024-09-19 09:50:50|43810.5|43790.5|43804.8|43784.8|43810.5|43790.5|43804.8|43784.8|2
1726739460000|2024-09-19 09:51:00|43799.8|43779.8|43792.3|43772.3|43799.8|43779.8|43792.3|43772.3|2
1726739470000|2024-09-19 09:51:10|43790.5|43770.5|43792.3|43772.3|43792.3|43772.3|43789.8|43769.8|0
1726739480000|2024-09-19 09:51:20|||||||||3
1726739490000|2024-09-19 09:51:30|43791.7|43771.7|43792.3|43772.3|43792.3|43772.3|43789.8|43769.8|1
1726739500000|2024-09-19 09:51:40|43789.8|43769.8|43788|43768|43789.8|43769.8|43788|43768|3
1726739510000|2024-09-19 09:51:50|43789.8|43769.8|43790.5|43770.5|43790.5|43770.5|43789.8|43769.8|0
1726739530000|2024-09-19 09:52:10|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|7
1726739540000|2024-09-19 09:52:20|43791.1|43771.1|43789.8|43769.8|43791.1|43771.1|43789.8|43769.8|1
1726739550000|2024-09-19 09:52:30|43791.7|43771.7|43789.8|43769.8|43791.7|43771.7|43789.8|43769.8|0
1726739560000|2024-09-19 09:52:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|0
1726739570000|2024-09-19 09:52:50|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|1
1726739580000|2024-09-19 09:53:00|43797.3|43777.3|43794.8|43774.8|43797.3|43777.3|43792.3|43772.3|1
1726739590000|2024-09-19 09:53:10|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|1
1726739600000|2024-09-19 09:53:20|43788.6|43768.6|43789.2|43769.2|43789.2|43769.2|43784.8|43764.8|8
1726739610000|2024-09-19 09:53:30|43785.5|43765.5|43784.8|43764.8|43786.7|43766.7|43784.8|43764.8|0
1726739630000|2024-09-19 09:53:50|43787.3|43767.3|43792.3|43772.3|43792.3|43772.3|43787.3|43767.3|0
1726739640000|2024-09-19 09:54:00|43794.8|43774.8|43813|43793|43813|43793|43794.8|43774.8|7
1726739650000|2024-09-19 09:54:10|43814.8|43794.8|43815.5|43795.5|43815.5|43795.5|43813|43793|1
1726739670000|2024-09-19 09:54:30|43813.6|43793.6|43813|43793|43813.6|43793.6|43813|43793|2
1726739680000|2024-09-19 09:54:40|43812.3|43792.3|43814.8|43794.8|43814.8|43794.8|43812.3|43792.3|1
1726739690000|2024-09-19 09:54:50|43815.5|43795.5|43814.8|43794.8|43815.5|43795.5|43814.8|43794.8|0
1726739700000|2024-09-19 09:55:00|43816.7|43796.7|43819.8|43799.8|43819.8|43799.8|43816.7|43796.7|2
1726739710000|2024-09-19 09:55:10|43821.7|43801.7|43824.8|43804.8|43824.8|43804.8|43821.7|43801.7|1
1726739720000|2024-09-19 09:55:20|43823|43803|43822.3|43802.3|43823|43803|43822.3|43802.3|2
1726739730000|2024-09-19 09:55:30|43820.5|43800.5|43819.8|43799.8|43820.5|43800.5|43819.8|43799.8|2
1726739740000|2024-09-19 09:55:40|43818|43798|43817.3|43797.3|43819.8|43799.8|43817.3|43797.3|1
1726739750000|2024-09-19 09:55:50|43819.2|43799.2|43806.7|43786.7|43819.2|43799.2|43806.7|43786.7|3
1726739760000|2024-09-19 09:56:00|43805.5|43785.5|43801.7|43781.7|43805.5|43785.5|43801.7|43781.7|20
1726739770000|2024-09-19 09:56:10|43799.8|43779.8|43794.8|43774.8|43799.8|43779.8|43794.8|43774.8|9
1726739780000|2024-09-19 09:56:20|||||||||1
1726739790000|2024-09-19 09:56:30|43793|43773|43792.3|43772.3|43794.8|43774.8|43792.3|43772.3|0
1726739800000|2024-09-19 09:56:40|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|2
1726739810000|2024-09-19 09:56:50|43792.3|43772.3|43797.3|43777.3|43797.3|43777.3|43792.3|43772.3|1
1726739820000|2024-09-19 09:57:00|43792.3|43772.3|43794.2|43774.2|43794.2|43774.2|43785.5|43765.5|12
1726739830000|2024-09-19 09:57:10|43794.8|43774.8|43807.3|43787.3|43807.3|43787.3|43794.8|43774.8|18
1726739840000|2024-09-19 09:57:20|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|43802.3|43782.3|7
1726739850000|2024-09-19 09:57:30|43799.8|43779.8|43792.3|43772.3|43799.8|43779.8|43792.3|43772.3|1
1726739880000|2024-09-19 09:58:00|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|0
1726739890000|2024-09-19 09:58:10|||||||||2
1726739900000|2024-09-19 09:58:20|43797.3|43777.3|43797.3|43777.3|43799.8|43779.8|43797.3|43777.3|3
1726739910000|2024-09-19 09:58:30|43794.8|43774.8|43794.8|43774.8|43796.7|43776.7|43794.8|43774.8|2
1726739920000|2024-09-19 09:58:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|1
1726739930000|2024-09-19 09:58:50|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|1
1726739940000|2024-09-19 09:59:00|43797.3|43777.3|43794.8|43774.8|43799.2|43779.2|43794.8|43774.8|1
1726739960000|2024-09-19 09:59:20|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|5
1726739970000|2024-09-19 09:59:30|43791.7|43771.7|43789.2|43769.2|43791.7|43771.7|43787.3|43767.3|39
1726739980000|2024-09-19 09:59:40|43787.3|43767.3|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|2
1726739990000|2024-09-19 09:59:50|43791.7|43771.7|43794.8|43774.8|43794.8|43774.8|43791.7|43771.7|1
1726740000000|2024-09-19 10:00:00|43797.3|43777.3|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|5
1726740010000|2024-09-19 10:00:10|43801.7|43781.7|43797.3|43777.3|43802.3|43782.3|43797.3|43777.3|2
1726740020000|2024-09-19 10:00:20|||||||||1
1726740030000|2024-09-19 10:00:30|43794.8|43774.8|43792.3|43772.3|43794.8|43774.8|43792.3|43772.3|0
1726740040000|2024-09-19 10:00:40|43789.8|43769.8|43787.3|43767.3|43789.8|43769.8|43787.3|43767.3|3
1726740050000|2024-09-19 10:00:50|43785.5|43765.5|43787.3|43767.3|43787.3|43767.3|43785.5|43765.5|1
1726740060000|2024-09-19 10:01:00|||||||||4
1726740070000|2024-09-19 10:01:10|43785.5|43765.5|43762.3|43742.3|43785.5|43765.5|43762.3|43742.3|9
1726740090000|2024-09-19 10:01:30|43760.5|43740.5|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|1
1726740100000|2024-09-19 10:01:40|43767.3|43747.3|43769.9|43749.9|43769.9|43749.9|43767.3|43747.3|0
1726740110000|2024-09-19 10:01:50|43771.7|43751.7|43779.2|43759.2|43779.2|43759.2|43771.7|43751.7|2
1726740120000|2024-09-19 10:02:00|43777.4|43757.4|43780.5|43760.5|43780.5|43760.5|43777.4|43757.4|6
1726740130000|2024-09-19 10:02:10|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|1
1726740140000|2024-09-19 10:02:20|43774.9|43754.9|43777.4|43757.4|43777.4|43757.4|43774.9|43754.9|3
1726740150000|2024-09-19 10:02:30|43782.4|43762.4|43784.9|43764.9|43784.9|43764.9|43782.4|43762.4|4
1726740160000|2024-09-19 10:02:40|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|0
1726740170000|2024-09-19 10:02:50|||||||||2
1726740180000|2024-09-19 10:03:00|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|0
1726740190000|2024-09-19 10:03:10|43780.5|43760.5|43782.4|43762.4|43782.4|43762.4|43780.5|43760.5|1
1726740200000|2024-09-19 10:03:20|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|1
1726740210000|2024-09-19 10:03:30|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|2
1726740220000|2024-09-19 10:03:40|43779.9|43759.9|43769.9|43749.9|43779.9|43759.9|43767.4|43747.4|2
1726740230000|2024-09-19 10:03:50|43766.1|43746.1|43769.9|43749.9|43772.4|43752.4|43765.5|43745.5|4
1726740240000|2024-09-19 10:04:00|43769.2|43749.2|43769.9|43749.9|43769.9|43749.9|43769.2|43749.2|0
1726740250000|2024-09-19 10:04:10|43772.4|43752.4|43781.7|43761.7|43781.7|43761.7|43772.4|43752.4|3
1726740270000|2024-09-19 10:04:30|43779.9|43759.9|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|2
1726740280000|2024-09-19 10:04:40|43783|43763|43782.4|43762.4|43783|43763|43782.4|43762.4|0
1726740290000|2024-09-19 10:04:50|43784.2|43764.2|43787.4|43767.4|43787.4|43767.4|43784.2|43764.2|12
1726740300000|2024-09-19 10:05:00|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|3
1726740310000|2024-09-19 10:05:10|43790.5|43770.5|43784.9|43764.9|43790.5|43770.5|43784.9|43764.9|8
1726740320000|2024-09-19 10:05:20|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43784.9|43764.9|10
1726740330000|2024-09-19 10:05:30|43784.9|43764.9|43782.4|43762.4|43787.4|43767.4|43782.4|43762.4|15
1726740340000|2024-09-19 10:05:40|43784.2|43764.2|43784.9|43764.9|43784.9|43764.9|43782.4|43762.4|0
1726740350000|2024-09-19 10:05:50|43787.4|43767.4|43792.4|43772.4|43792.4|43772.4|43787.4|43767.4|2
1726740360000|2024-09-19 10:06:00|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43789.9|43769.9|3
1726740370000|2024-09-19 10:06:10|43793|43773|43789.9|43769.9|43793|43773|43789.9|43769.9|24
1726740380000|2024-09-19 10:06:20|43790.5|43770.5|43792.4|43772.4|43794.9|43774.9|43790.5|43770.5|0
1726740390000|2024-09-19 10:06:30|43794.9|43774.9|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|0
1726740400000|2024-09-19 10:06:40|43789.9|43769.9|43789.9|43769.9|43790.5|43770.5|43789.9|43769.9|0
1726740410000|2024-09-19 10:06:50|43788|43768|43794.2|43774.2|43794.2|43774.2|43787.4|43767.4|2
1726740420000|2024-09-19 10:07:00|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|4
1726740430000|2024-09-19 10:07:10|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|6
1726740450000|2024-09-19 10:07:30|43796.7|43776.7|43816.7|43796.7|43816.7|43796.7|43796.7|43776.7|8
1726740460000|2024-09-19 10:07:40|43819.9|43799.9|43822.4|43802.4|43822.4|43802.4|43819.9|43799.9|7
1726740470000|2024-09-19 10:07:50|43826.1|43806.1|43820.5|43800.5|43826.1|43806.1|43819.9|43799.9|3
1726740480000|2024-09-19 10:08:00|43819.9|43799.9|43804.9|43784.9|43822.4|43802.4|43804.9|43784.9|7
1726740490000|2024-09-19 10:08:10|43803|43783|43797.4|43777.4|43804.2|43784.2|43797.4|43777.4|7
1726740500000|2024-09-19 10:08:20|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|13
1726740510000|2024-09-19 10:08:30|43789.9|43769.9|43785.5|43765.5|43789.9|43769.9|43785.5|43765.5|0
1726740520000|2024-09-19 10:08:40|43783|43763|43782.4|43762.4|43783|43763|43782.4|43762.4|3
1726740530000|2024-09-19 10:08:50|43779.9|43759.9|43777.4|43757.4|43779.9|43759.9|43774.9|43754.9|4
1726740540000|2024-09-19 10:09:00|43775.5|43755.5|43772.4|43752.4|43777.4|43757.4|43772.4|43752.4|2
1726740550000|2024-09-19 10:09:10|||||||||2
1726740560000|2024-09-19 10:09:20|43767.4|43747.4|43762.4|43742.4|43767.4|43747.4|43762.4|43742.4|4
1726740570000|2024-09-19 10:09:30|43759.9|43739.9|43757.4|43737.4|43759.9|43739.9|43755.5|43735.5|1
1726740580000|2024-09-19 10:09:40|43755.5|43735.5|43757.4|43737.4|43757.4|43737.4|43755.5|43735.5|1
1726740590000|2024-09-19 10:09:50|43759.2|43739.2|43759.9|43739.9|43762.4|43742.4|43757.4|43737.4|0
1726740600000|2024-09-19 10:10:00|43761.7|43741.7|43762.4|43742.4|43762.4|43742.4|43760.5|43740.5|0
1726740610000|2024-09-19 10:10:10|43764.2|43744.2|43762.4|43742.4|43764.2|43744.2|43762.4|43742.4|6
1726740620000|2024-09-19 10:10:20|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|0
1726740640000|2024-09-19 10:10:40|43762.4|43742.4|43762.4|43742.4|43764.9|43744.9|43762.4|43742.4|0
1726740650000|2024-09-19 10:10:50|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1726740660000|2024-09-19 10:11:00|43763|43743|43762.4|43742.4|43763|43743|43762.4|43742.4|1
1726740670000|2024-09-19 10:11:10|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|2
1726740680000|2024-09-19 10:11:20|43765.5|43745.5|43765.5|43745.5|43767.4|43747.4|43764.9|43744.9|0
1726740690000|2024-09-19 10:11:30|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|3
1726740700000|2024-09-19 10:11:40|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|4
1726740710000|2024-09-19 10:11:50|43769.2|43749.2|43770.5|43750.5|43770.5|43750.5|43769.2|43749.2|3
1726740720000|2024-09-19 10:12:00|43772.4|43752.4|43774.9|43754.9|43774.9|43754.9|43772.4|43752.4|0
1726740730000|2024-09-19 10:12:10|43775.5|43755.5|43772.4|43752.4|43777.4|43757.4|43772.4|43752.4|3
1726740740000|2024-09-19 10:12:20|43771.7|43751.7|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|1
1726740750000|2024-09-19 10:12:30|43773|43753|43772.4|43752.4|43773|43753|43772.4|43752.4|12
1726740770000|2024-09-19 10:12:50|||||||||1
1726740780000|2024-09-19 10:13:00|43774.9|43754.9|43773|43753|43775.5|43755.5|43773|43753|10
1726740790000|2024-09-19 10:13:10|43774.9|43754.9|43777.4|43757.4|43777.4|43757.4|43774.9|43754.9|6
1726740800000|2024-09-19 10:13:20|43775.5|43755.5|43772.4|43752.4|43775.5|43755.5|43772.4|43752.4|4
1726740810000|2024-09-19 10:13:30|43773.7|43753.7|43775.5|43755.5|43777.4|43757.4|43773.7|43753.7|1
1726740820000|2024-09-19 10:13:40|43773.7|43753.7|43773|43753|43778|43758|43773|43753|4
1726740830000|2024-09-19 10:13:50|43775.5|43755.5|43773|43753|43775.5|43755.5|43773|43753|0
1726740840000|2024-09-19 10:14:00|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43772.4|43752.4|3
1726740850000|2024-09-19 10:14:10|43777.4|43757.4|43774.9|43754.9|43777.4|43757.4|43772.4|43752.4|2
1726740860000|2024-09-19 10:14:20|43772.4|43752.4|43773.7|43753.7|43777.4|43757.4|43772.4|43752.4|3
1726740870000|2024-09-19 10:14:30|43772.4|43752.4|43774.9|43754.9|43775.5|43755.5|43772.4|43752.4|0
1726740880000|2024-09-19 10:14:40|43772.4|43752.4|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|0
1726740890000|2024-09-19 10:14:50|43774.2|43754.2|43775.5|43755.5|43775.5|43755.5|43774.2|43754.2|0
1726740900000|2024-09-19 10:15:00|43772.4|43752.4|43765.5|43745.5|43772.4|43752.4|43762.4|43742.4|7
1726740910000|2024-09-19 10:15:10|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|43764.9|43744.9|0
1726740920000|2024-09-19 10:15:20|43765.5|43745.5|43764.9|43744.9|43765.5|43745.5|43764.9|43744.9|0
1726740930000|2024-09-19 10:15:30|43765.5|43745.5|43762.4|43742.4|43765.5|43745.5|43762.4|43742.4|3
1726740940000|2024-09-19 10:15:40|43760.5|43740.5|43754.2|43734.2|43760.5|43740.5|43754.2|43734.2|3
1726740950000|2024-09-19 10:15:50|43754.3|43734.3|43750.5|43730.5|43757.4|43737.4|43750.5|43730.5|27
1726740960000|2024-09-19 10:16:00|||||||||1
1726740980000|2024-09-19 10:16:20|43746.8|43726.8|43743.7|43723.7|43748.7|43728.7|43743.7|43723.7|5
1726740990000|2024-09-19 10:16:30|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|0
1726741000000|2024-09-19 10:16:40|43747.4|43727.4|43743.7|43723.7|43748.7|43728.7|43743.7|43723.7|2
1726741010000|2024-09-19 10:16:50|43748.7|43728.7|43743.7|43723.7|43748.7|43728.7|43743.7|43723.7|2
1726741020000|2024-09-19 10:17:00|43741.8|43721.8|43738.7|43718.7|43741.8|43721.8|43738.7|43718.7|6
1726741030000|2024-09-19 10:17:10|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|43731.2|43711.2|10
1726741040000|2024-09-19 10:17:20|43735.5|43715.5|43736.2|43716.2|43736.8|43716.8|43735.5|43715.5|7
1726741050000|2024-09-19 10:17:30|43738|43718|43733.7|43713.7|43738.7|43718.7|43733.7|43713.7|6
1726741060000|2024-09-19 10:17:40|43735.5|43715.5|43736.2|43716.2|43736.2|43716.2|43731.8|43711.8|23
1726741070000|2024-09-19 10:17:50|43734.3|43714.3|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|4
1726741080000|2024-09-19 10:18:00|43733.7|43713.7|43736.8|43716.8|43736.8|43716.8|43733.7|43713.7|5
1726741090000|2024-09-19 10:18:10|43736.2|43716.2|43734.3|43714.3|43736.2|43716.2|43734.3|43714.3|1
1726741100000|2024-09-19 10:18:20|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43729.3|43709.3|3
1726741110000|2024-09-19 10:18:30|43733.7|43713.7|43735.5|43715.5|43735.5|43715.5|43733.7|43713.7|0
1726741120000|2024-09-19 10:18:40|43733.7|43713.7|43738.7|43718.7|43740.5|43720.5|43733.7|43713.7|11
1726741130000|2024-09-19 10:18:50|43736.8|43716.8|43738.7|43718.7|43738.7|43718.7|43736.8|43716.8|0
1726741150000|2024-09-19 10:19:10|43736.8|43716.8|43740.5|43720.5|43740.5|43720.5|43736.8|43716.8|2
1726741160000|2024-09-19 10:19:20|43741.8|43721.8|43741.2|43721.2|43741.8|43721.8|43738.7|43718.7|3
1726741170000|2024-09-19 10:19:30|43739.3|43719.3|43738.7|43718.7|43739.3|43719.3|43738.7|43718.7|0
1726741180000|2024-09-19 10:19:40|43741.2|43721.2|43740.5|43720.5|43741.2|43721.2|43740.5|43720.5|1
1726741190000|2024-09-19 10:19:50|43736.2|43716.2|43740.5|43720.5|43740.5|43720.5|43736.2|43716.2|0
1726741200000|2024-09-19 10:20:00|43741.2|43721.2|43743|43723|43743|43723|43741.2|43721.2|3
1726741210000|2024-09-19 10:20:10|43743.7|43723.7|43745.5|43725.5|43746.8|43726.8|43743.7|43723.7|5
1726741220000|2024-09-19 10:20:20|43743.7|43723.7|43741.8|43721.8|43746.2|43726.2|43741.8|43721.8|2
1726741230000|2024-09-19 10:20:30|||||||||1
1726741240000|2024-09-19 10:20:40|43743.7|43723.7|43745.5|43725.5|43745.5|43725.5|43743.7|43723.7|0
1726741250000|2024-09-19 10:20:50|||||||||1
1726741260000|2024-09-19 10:21:00|43746.2|43726.2|43748.7|43728.7|43748.7|43728.7|43746.2|43726.2|0
1726741270000|2024-09-19 10:21:10|43753.7|43733.7|43756.2|43736.2|43756.2|43736.2|43753.7|43733.7|7
1726741280000|2024-09-19 10:21:20|43755.5|43735.5|43753.7|43733.7|43755.5|43735.5|43753.7|43733.7|1
1726741290000|2024-09-19 10:21:30|43756.2|43736.2|43753.7|43733.7|43756.2|43736.2|43753.7|43733.7|0
1726741300000|2024-09-19 10:21:40|43755.5|43735.5|43775.5|43755.5|43778|43758|43755.5|43735.5|32
1726741310000|2024-09-19 10:21:50|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|0
1726741320000|2024-09-19 10:22:00|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|43770.5|43750.5|2
1726741340000|2024-09-19 10:22:20|43773|43753|43773.7|43753.7|43773.7|43753.7|43773|43753|1
1726741350000|2024-09-19 10:22:30|||||||||3
1726741360000|2024-09-19 10:22:40|43778.7|43758.7|43778.7|43758.7|43781.2|43761.2|43778.7|43758.7|7
1726741370000|2024-09-19 10:22:50|43780.5|43760.5|43781.2|43761.2|43781.2|43761.2|43780.5|43760.5|1
1726741380000|2024-09-19 10:23:00|43778.7|43758.7|43776.8|43756.8|43778.7|43758.7|43776.8|43756.8|0
1726741390000|2024-09-19 10:23:10|43776.2|43756.2|43774.3|43754.3|43776.2|43756.2|43774.3|43754.3|2
1726741400000|2024-09-19 10:23:20|||||||||1
1726741410000|2024-09-19 10:23:30|43778|43758|43763.1|43743.1|43778|43758|43763.1|43743.1|19
1726741420000|2024-09-19 10:23:40|43761.2|43741.2|43759.3|43739.3|43761.2|43741.2|43759.3|43739.3|0
1726741430000|2024-09-19 10:23:50|43758.7|43738.7|43748.7|43728.7|43758.7|43738.7|43748.7|43728.7|7
1726741440000|2024-09-19 10:24:00|||||||||3
1726741450000|2024-09-19 10:24:10|43746.2|43726.2|43745.5|43725.5|43746.2|43726.2|43745.5|43725.5|0
1726741460000|2024-09-19 10:24:20|43743.7|43723.7|43735.5|43715.5|43743.7|43723.7|43731.8|43711.8|42
1726741470000|2024-09-19 10:24:30|43733.7|43713.7|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|4
1726741480000|2024-09-19 10:24:40|43735.5|43715.5|43740.5|43720.5|43740.5|43720.5|43735.5|43715.5|11
1726741490000|2024-09-19 10:24:50|43738.7|43718.7|43733.7|43713.7|43740.5|43720.5|43733.7|43713.7|1
1726741500000|2024-09-19 10:25:00|43731.2|43711.2|43723.7|43703.7|43731.2|43711.2|43723.7|43703.7|10
1726741510000|2024-09-19 10:25:10|43718.7|43698.7|43714.3|43694.3|43718.7|43698.7|43714.3|43694.3|9
1726741520000|2024-09-19 10:25:20|43711.8|43691.8|43710.6|43690.6|43711.8|43691.8|43710.6|43690.6|3
1726741540000|2024-09-19 10:25:40|43708.7|43688.7|43711.2|43691.2|43711.8|43691.8|43708.7|43688.7|3
1726741550000|2024-09-19 10:25:50|43713.7|43693.7|43716.2|43696.2|43721.2|43701.2|43713.7|43693.7|8
1726741560000|2024-09-19 10:26:00|43715.6|43695.6|43716.2|43696.2|43716.2|43696.2|43715.6|43695.6|4
1726741570000|2024-09-19 10:26:10|43713.7|43693.7|43716.2|43696.2|43718.1|43698.1|43711.8|43691.8|6
1726741580000|2024-09-19 10:26:20|43710.6|43690.6|43717.5|43697.5|43717.5|43697.5|43708.1|43688.1|18
1726741590000|2024-09-19 10:26:30|43716.8|43696.8|43719.3|43699.3|43720|43700|43715|43695|3
1726741600000|2024-09-19 10:26:40|43720|43700|43725|43705|43725|43705|43720|43700|8
1726741610000|2024-09-19 10:26:50|43723.1|43703.1|43718.1|43698.1|43723.1|43703.1|43718.1|43698.1|2
1726741620000|2024-09-19 10:27:00|43717.5|43697.5|43712.5|43692.5|43717.5|43697.5|43712.5|43692.5|3
1726741630000|2024-09-19 10:27:10|43710.6|43690.6|43711.8|43691.8|43711.8|43691.8|43707.5|43687.5|12
1726741640000|2024-09-19 10:27:20|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|4
1726741650000|2024-09-19 10:27:30|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43714.3|43694.3|0
1726741660000|2024-09-19 10:27:40|||||||||1
1726741670000|2024-09-19 10:27:50|43718.7|43698.7|43721.8|43701.8|43721.8|43701.8|43716.2|43696.2|0
1726741680000|2024-09-19 10:28:00|43720|43700|43725|43705|43725|43705|43720|43700|0
1726741690000|2024-09-19 10:28:10|43723.1|43703.1|43723.1|43703.1|43725|43705|43721.8|43701.8|1
1726741700000|2024-09-19 10:28:20|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43721.8|43701.8|1
1726741710000|2024-09-19 10:28:30|43720.6|43700.6|43721.8|43701.8|43721.8|43701.8|43720|43700|2
1726741720000|2024-09-19 10:28:40|43720|43700|43721.8|43701.8|43721.8|43701.8|43718.1|43698.1|1
1726741730000|2024-09-19 10:28:50|43720|43700|43722.5|43702.5|43722.5|43702.5|43720|43700|1
1726741740000|2024-09-19 10:29:00|43721.8|43701.8|43725|43705|43725|43705|43720|43700|0
1726741760000|2024-09-19 10:29:20|43726.8|43706.8|43725|43705|43726.8|43706.8|43725|43705|1
1726741770000|2024-09-19 10:29:30|43726.8|43706.8|43721.8|43701.8|43726.8|43706.8|43721.8|43701.8|2
1726741780000|2024-09-19 10:29:40|||||||||2
1726741790000|2024-09-19 10:29:50|43720|43700|43722.5|43702.5|43722.5|43702.5|43720|43700|1
1726741800000|2024-09-19 10:30:00|43723.1|43703.1|43725.6|43705.6|43725.6|43705.6|43723.1|43703.1|1
1726741810000|2024-09-19 10:30:10|43727.5|43707.5|43722.5|43702.5|43727.5|43707.5|43722.5|43702.5|10
1726741820000|2024-09-19 10:30:20|43723.1|43703.1|43720|43700|43723.1|43703.1|43720|43700|1
1726741830000|2024-09-19 10:30:30|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|3
1726741840000|2024-09-19 10:30:40|43713.8|43693.8|43715.6|43695.6|43715.6|43695.6|43713.8|43693.8|1
1726741850000|2024-09-19 10:30:50|43713.8|43693.8|43710.6|43690.6|43713.8|43693.8|43710.6|43690.6|1
1726741860000|2024-09-19 10:31:00|43708.1|43688.1|43712.5|43692.5|43712.5|43692.5|43707.5|43687.5|3
1726741870000|2024-09-19 10:31:10|||||||||3
1726741880000|2024-09-19 10:31:20|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|0
1726741890000|2024-09-19 10:31:30|43711.3|43691.3|43717.5|43697.5|43718.7|43698.7|43711.3|43691.3|3
1726741910000|2024-09-19 10:31:50|43713.8|43693.8|43710|43690|43715|43695|43710|43690|2
1726741920000|2024-09-19 10:32:00|43708.1|43688.1|43707.5|43687.5|43708.1|43688.1|43707.5|43687.5|1
1726741930000|2024-09-19 10:32:10|43709.3|43689.3|43712.5|43692.5|43712.5|43692.5|43707.5|43687.5|8
1726741940000|2024-09-19 10:32:20|43715|43695|43715.6|43695.6|43717.5|43697.5|43715|43695|3
1726741950000|2024-09-19 10:32:30|43715|43695|43712.5|43692.5|43715|43695|43712.5|43692.5|11
1726741960000|2024-09-19 10:32:40|43711.8|43691.8|43710|43690|43711.8|43691.8|43710|43690|1
1726741970000|2024-09-19 10:32:50|43705.6|43685.6|43702.5|43682.5|43705.6|43685.6|43702.5|43682.5|3
1726741980000|2024-09-19 10:33:00|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|43693.8|43673.8|4
1726741990000|2024-09-19 10:33:10|43696.3|43676.3|43685.6|43665.6|43696.3|43676.3|43685.6|43665.6|10
1726742010000|2024-09-19 10:33:30|43685|43665|43683.8|43663.8|43685.6|43665.6|43681.3|43661.3|5
1726742020000|2024-09-19 10:33:40|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|5
1726742030000|2024-09-19 10:33:50|43687.5|43667.5|43691.8|43671.8|43691.8|43671.8|43687.5|43667.5|0
1726742040000|2024-09-19 10:34:00|43690|43670|43688.8|43668.8|43690|43670|43688.1|43668.1|5
1726742050000|2024-09-19 10:34:10|43687.5|43667.5|43685.6|43665.6|43688.1|43668.1|43685.6|43665.6|3
1726742060000|2024-09-19 10:34:20|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|3
1726742070000|2024-09-19 10:34:30|43678.8|43658.8|43679.4|43659.4|43679.4|43659.4|43678.8|43658.8|9
1726742080000|2024-09-19 10:34:40|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|0
1726742090000|2024-09-19 10:34:50|43679.4|43659.4|43681.3|43661.3|43683.8|43663.8|43678.8|43658.8|6
1726742100000|2024-09-19 10:35:00|43679.4|43659.4|43678.8|43658.8|43679.4|43659.4|43676.3|43656.3|7
1726742110000|2024-09-19 10:35:10|||||||||2
1726742120000|2024-09-19 10:35:20|43680.6|43660.6|43678.8|43658.8|43680.6|43660.6|43678.8|43658.8|1
1726742130000|2024-09-19 10:35:30|43680.6|43660.6|43678.8|43658.8|43680.6|43660.6|43678.8|43658.8|1
1726742140000|2024-09-19 10:35:40|43680.6|43660.6|43683.1|43663.1|43683.1|43663.1|43680.6|43660.6|0
1726742150000|2024-09-19 10:35:50|43685|43665|43685.6|43665.6|43685.6|43665.6|43685|43665|0
1726742160000|2024-09-19 10:36:00|43686.3|43666.3|43688.8|43668.8|43688.8|43668.8|43683.8|43663.8|3
1726742180000|2024-09-19 10:36:20|43690.6|43670.6|43688.8|43668.8|43691.3|43671.3|43688.8|43668.8|4
1726742190000|2024-09-19 10:36:30|43690.6|43670.6|43688.8|43668.8|43690.6|43670.6|43688.8|43668.8|2
1726742210000|2024-09-19 10:36:50|43689.4|43669.4|43688.8|43668.8|43689.4|43669.4|43688.8|43668.8|1
1726742220000|2024-09-19 10:37:00|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43683.8|43663.8|1
1726742230000|2024-09-19 10:37:10|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|5
1726742240000|2024-09-19 10:37:20|43681.9|43661.9|43676.3|43656.3|43681.9|43661.9|43676.3|43656.3|6
1726742250000|2024-09-19 10:37:30|43678.1|43658.1|43678.8|43658.8|43678.8|43658.8|43678.1|43658.1|2
1726742260000|2024-09-19 10:37:40|43681.3|43661.3|43683.8|43663.8|43683.8|43663.8|43678.8|43658.8|0
1726742270000|2024-09-19 10:37:50|43678.8|43658.8|43683.8|43663.8|43683.8|43663.8|43678.8|43658.8|2
1726742280000|2024-09-19 10:38:00|43681.9|43661.9|43671.3|43651.3|43681.9|43661.9|43669.4|43649.4|13
1726742290000|2024-09-19 10:38:10|43670.6|43650.6|43661.9|43641.9|43670.6|43650.6|43661.9|43641.9|5
1726742300000|2024-09-19 10:38:20|43661.3|43641.3|43658.8|43638.8|43661.3|43641.3|43658.8|43638.8|3
1726742310000|2024-09-19 10:38:30|43659.4|43639.4|43661.3|43641.3|43661.3|43641.3|43659.4|43639.4|1
1726742320000|2024-09-19 10:38:40|43658.8|43638.8|43656.9|43636.9|43661.3|43641.3|43656.9|43636.9|3
1726742330000|2024-09-19 10:38:50|43653.8|43633.8|43651.3|43631.3|43653.8|43633.8|43651.3|43631.3|2
1726742340000|2024-09-19 10:39:00|43649.4|43629.4|43643.8|43623.8|43649.4|43629.4|43643.8|43623.8|16
1726742350000|2024-09-19 10:39:10|43645|43625|43644.4|43624.4|43646.3|43626.3|43641.9|43621.9|9
1726742360000|2024-09-19 10:39:20|43646.3|43626.3|43644.4|43624.4|43648.8|43628.8|43644.4|43624.4|6
1726742380000|2024-09-19 10:39:40|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|1
1726742390000|2024-09-19 10:39:50|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43641.9|43621.9|3
1726742400000|2024-09-19 10:40:00|43641.9|43621.9|43648.8|43628.8|43648.8|43628.8|43641.9|43621.9|2
1726742410000|2024-09-19 10:40:10|43651.3|43631.3|43653.8|43633.8|43653.8|43633.8|43651.3|43631.3|8
1726742420000|2024-09-19 10:40:20|43656.3|43636.3|43651.3|43631.3|43656.3|43636.3|43651.3|43631.3|4
1726742430000|2024-09-19 10:40:30|43650.6|43630.6|43651.3|43631.3|43651.3|43631.3|43650.6|43630.6|2
1726742440000|2024-09-19 10:40:40|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|3
1726742460000|2024-09-19 10:41:00|43651.3|43631.3|43649.4|43629.4|43651.3|43631.3|43649.4|43629.4|1
1726742470000|2024-09-19 10:41:10|43651.3|43631.3|43653.1|43633.1|43653.1|43633.1|43649.4|43629.4|4
1726742480000|2024-09-19 10:41:20|43653.8|43633.8|43651.3|43631.3|43653.8|43633.8|43649.4|43629.4|5
1726742490000|2024-09-19 10:41:30|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|2
1726742500000|2024-09-19 10:41:40|43654.4|43634.4|43658.1|43638.1|43658.1|43638.1|43654.4|43634.4|3
1726742510000|2024-09-19 10:41:50|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|0
1726742520000|2024-09-19 10:42:00|43653.8|43633.8|43651.3|43631.3|43653.8|43633.8|43649.4|43629.4|10
1726742530000|2024-09-19 10:42:10|43649.4|43629.4|43658.1|43638.1|43658.1|43638.1|43649.4|43629.4|7
1726742540000|2024-09-19 10:42:20|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|2
1726742550000|2024-09-19 10:42:30|43656.9|43636.9|43656.3|43636.3|43658.8|43638.8|43656.3|43636.3|6
1726742560000|2024-09-19 10:42:40|43658.8|43638.8|43654.4|43634.4|43658.8|43638.8|43654.4|43634.4|1
1726742570000|2024-09-19 10:42:50|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|1
1726742580000|2024-09-19 10:43:00|43649.4|43629.4|43646.3|43626.3|43649.4|43629.4|43646.3|43626.3|4
1726742600000|2024-09-19 10:43:20|43644.4|43624.4|43650|43630|43650|43630|43644.4|43624.4|4
1726742610000|2024-09-19 10:43:30|43652.5|43632.5|43650.7|43630.7|43652.5|43632.5|43648.8|43628.8|0
1726742620000|2024-09-19 10:43:40|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43646.3|43626.3|12
1726742630000|2024-09-19 10:43:50|43648.2|43628.2|43641.9|43621.9|43648.2|43628.2|43641.3|43621.3|0
1726742640000|2024-09-19 10:44:00|43641.3|43621.3|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1726742650000|2024-09-19 10:44:10|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43643.8|43623.8|4
1726742660000|2024-09-19 10:44:20|43651.3|43631.3|43658.2|43638.2|43658.2|43638.2|43651.3|43631.3|16
1726742670000|2024-09-19 10:44:30|43656.3|43636.3|43658.8|43638.8|43658.8|43638.8|43656.3|43636.3|1
1726742680000|2024-09-19 10:44:40|43660.7|43640.7|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|0
1726742690000|2024-09-19 10:44:50|43663.8|43643.8|43668.8|43648.8|43670.7|43650.7|43661.3|43641.3|11
1726742700000|2024-09-19 10:45:00|43670.7|43650.7|43673.8|43653.8|43675.7|43655.7|43668.8|43648.8|8
1726742710000|2024-09-19 10:45:10|43675.7|43655.7|43669.4|43649.4|43675.7|43655.7|43669.4|43649.4|2
1726742720000|2024-09-19 10:45:20|43673.2|43653.2|43671.3|43651.3|43673.2|43653.2|43671.3|43651.3|6
1726742730000|2024-09-19 10:45:30|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43671.3|43651.3|1
1726742740000|2024-09-19 10:45:40|43671.3|43651.3|43673.8|43653.8|43673.8|43653.8|43671.3|43651.3|0
1726742750000|2024-09-19 10:45:50|43671.3|43651.3|43673.8|43653.8|43676.3|43656.3|43671.3|43651.3|0
1726742760000|2024-09-19 10:46:00|43675.7|43655.7|43668.8|43648.8|43676.3|43656.3|43666.9|43646.9|11
1726742770000|2024-09-19 10:46:10|43666.9|43646.9|43671.3|43651.3|43673.2|43653.2|43666.9|43646.9|3
1726742780000|2024-09-19 10:46:20|43673.2|43653.2|43676.3|43656.3|43676.3|43656.3|43671.3|43651.3|27
1726742790000|2024-09-19 10:46:30|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|2
1726742800000|2024-09-19 10:46:40|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|5
1726742810000|2024-09-19 10:46:50|43680|43660|43678.8|43658.8|43680|43660|43678.8|43658.8|2
1726742820000|2024-09-19 10:47:00|43681.3|43661.3|43681.3|43661.3|43681.9|43661.9|43678.8|43658.8|3
1726742830000|2024-09-19 10:47:10|43681.9|43661.9|43683.8|43663.8|43683.8|43663.8|43681.9|43661.9|1
1726742840000|2024-09-19 10:47:20|43681.9|43661.9|43679.4|43659.4|43683.2|43663.2|43679.4|43659.4|6
1726742850000|2024-09-19 10:47:30|43681.3|43661.3|43683.8|43663.8|43683.8|43663.8|43681.3|43661.3|0
1726742860000|2024-09-19 10:47:40|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|0
1726742870000|2024-09-19 10:47:50|43684.4|43664.4|43689.4|43669.4|43689.4|43669.4|43683.8|43663.8|13
1726742880000|2024-09-19 10:48:00|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|6
1726742900000|2024-09-19 10:48:20|43691.3|43671.3|43686.3|43666.3|43691.3|43671.3|43686.3|43666.3|2
1726742910000|2024-09-19 10:48:30|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|0
1726742920000|2024-09-19 10:48:40|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|1
1726742940000|2024-09-19 10:49:00|43688.2|43668.2|43681.9|43661.9|43688.2|43668.2|43681.9|43661.9|2
1726742950000|2024-09-19 10:49:10|||||||||1
1726742960000|2024-09-19 10:49:20|43683.8|43663.8|43688.8|43668.8|43688.8|43668.8|43683.8|43663.8|4
1726742980000|2024-09-19 10:49:40|43691.3|43671.3|43686.3|43666.3|43691.3|43671.3|43686.3|43666.3|1
1726742990000|2024-09-19 10:49:50|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|2
1726743000000|2024-09-19 10:50:00|43686.9|43666.9|43698.2|43678.2|43698.2|43678.2|43686.9|43666.9|4
1726743010000|2024-09-19 10:50:10|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|0
1726743020000|2024-09-19 10:50:20|||||||||2
1726743030000|2024-09-19 10:50:30|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|0
1726743040000|2024-09-19 10:50:40|43693.8|43673.8|43691.9|43671.9|43693.8|43673.8|43689.4|43669.4|0
1726743050000|2024-09-19 10:50:50|43691.3|43671.3|43688.8|43668.8|43691.3|43671.3|43688.8|43668.8|1
1726743060000|2024-09-19 10:51:00|43690.7|43670.7|43691.3|43671.3|43691.9|43671.9|43689.4|43669.4|2
1726743070000|2024-09-19 10:51:10|43691.9|43671.9|43688.8|43668.8|43691.9|43671.9|43686.9|43666.9|1
1726743080000|2024-09-19 10:51:20|43686.9|43666.9|43688.8|43668.8|43688.8|43668.8|43686.9|43666.9|0
1726743090000|2024-09-19 10:51:30|43686.9|43666.9|43690.7|43670.7|43690.7|43670.7|43686.9|43666.9|2
1726743100000|2024-09-19 10:51:40|43691.3|43671.3|43692|43672|43692|43672|43691.3|43671.3|1
1726743110000|2024-09-19 10:51:50|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|1
1726743120000|2024-09-19 10:52:00|43691.3|43671.3|43693.8|43673.8|43693.8|43673.8|43691.3|43671.3|0
1726743130000|2024-09-19 10:52:10|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|1
1726743140000|2024-09-19 10:52:20|43689.5|43669.5|43682|43662|43689.5|43669.5|43682|43662|2
1726743160000|2024-09-19 10:52:40|43683.8|43663.8|43681.3|43661.3|43686.3|43666.3|43681.3|43661.3|1
1726743170000|2024-09-19 10:52:50|43683.8|43663.8|43686.3|43666.3|43688.8|43668.8|43683.8|43663.8|7
1726743180000|2024-09-19 10:53:00|43687|43667|43688.8|43668.8|43689.5|43669.5|43687|43667|1
1726743190000|2024-09-19 10:53:10|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|0
1726743200000|2024-09-19 10:53:20|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|1
1726743220000|2024-09-19 10:53:40|43686.3|43666.3|43682.6|43662.6|43688.8|43668.8|43682.6|43662.6|3
1726743230000|2024-09-19 10:53:50|43682|43662|43682|43662|43683.8|43663.8|43682|43662|0
1726743240000|2024-09-19 10:54:00|43683.8|43663.8|43682|43662|43684.5|43664.5|43682|43662|3
1726743250000|2024-09-19 10:54:10|43682.6|43662.6|43684.5|43664.5|43684.5|43664.5|43682.6|43662.6|1
1726743260000|2024-09-19 10:54:20|43682|43662|43682.6|43662.6|43682.6|43662.6|43682|43662|0
1726743270000|2024-09-19 10:54:30|43682|43662|43672|43652|43682|43662|43672|43652|10
1726743280000|2024-09-19 10:54:40|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|0
1726743290000|2024-09-19 10:54:50|43670.1|43650.1|43674.5|43654.5|43674.5|43654.5|43670.1|43650.1|4
1726743300000|2024-09-19 10:55:00|43676.3|43656.3|43680.7|43660.7|43680.7|43660.7|43675.7|43655.7|2
1726743320000|2024-09-19 10:55:20|43681.3|43661.3|43682|43662|43683.8|43663.8|43681.3|43661.3|3
1726743330000|2024-09-19 10:55:30|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|1
1726743340000|2024-09-19 10:55:40|43682|43662|43682|43662|43682|43662|43682|43662|0
1726743350000|2024-09-19 10:55:50|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|0
1726743360000|2024-09-19 10:56:00|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|0
1726743370000|2024-09-19 10:56:10|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|0
1726743380000|2024-09-19 10:56:20|43687|43667|43682|43662|43687|43667|43682|43662|7
1726743390000|2024-09-19 10:56:30|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|0
1726743400000|2024-09-19 10:56:40|43679.5|43659.5|43676.3|43656.3|43679.5|43659.5|43676.3|43656.3|3
1726743420000|2024-09-19 10:57:00|43672.6|43652.6|43671.3|43651.3|43672.6|43652.6|43671.3|43651.3|1
1726743430000|2024-09-19 10:57:10|43669.5|43649.5|43668.8|43648.8|43669.5|43649.5|43668.8|43648.8|1
1726743440000|2024-09-19 10:57:20|43670.7|43650.7|43672|43652|43673.8|43653.8|43670.7|43650.7|1
1726743450000|2024-09-19 10:57:30|43676.3|43656.3|43681.3|43661.3|43681.3|43661.3|43676.3|43656.3|10
1726743470000|2024-09-19 10:57:50|43683.2|43663.2|43681.3|43661.3|43683.2|43663.2|43681.3|43661.3|1
1726743480000|2024-09-19 10:58:00|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|8
1726743490000|2024-09-19 10:58:10|43679.5|43659.5|43683.8|43663.8|43683.8|43663.8|43679.5|43659.5|2
1726743500000|2024-09-19 10:58:20|43685.7|43665.7|43682|43662|43688.8|43668.8|43682|43662|4
1726743520000|2024-09-19 10:58:40|||||||||1
1726743530000|2024-09-19 10:58:50|43680.1|43660.1|43679.5|43659.5|43680.1|43660.1|43679.5|43659.5|5
1726743540000|2024-09-19 10:59:00|43678.8|43658.8|43679.5|43659.5|43679.5|43659.5|43677|43657|8
1726743550000|2024-09-19 10:59:10|43675.7|43655.7|43679.5|43659.5|43679.5|43659.5|43675.7|43655.7|3
1726743560000|2024-09-19 10:59:20|43675.1|43655.1|43672.6|43652.6|43677|43657|43672.6|43652.6|3
1726743570000|2024-09-19 10:59:30|43672|43652|43669.5|43649.5|43672|43652|43667|43647|2
1726743590000|2024-09-19 10:59:50|||||||||3
1726743600000|2024-09-19 11:00:00|43676.3|43656.3|43686.3|43666.3|43686.3|43666.3|43676.3|43656.3|9
1726743610000|2024-09-19 11:00:10|43687|43667|43681.3|43661.3|43689.5|43669.5|43681.3|43661.3|8
1726743620000|2024-09-19 11:00:20|43683.8|43663.8|43685.1|43665.1|43688.2|43668.2|43682|43662|4
1726743630000|2024-09-19 11:00:30|43688.8|43668.8|43692.6|43672.6|43692.6|43672.6|43688.8|43668.8|3
1726743640000|2024-09-19 11:00:40|43694.5|43674.5|43693.8|43673.8|43698.3|43678.3|43693.8|43673.8|8
1726743650000|2024-09-19 11:00:50|43692|43672|43692|43672|43693.8|43673.8|43691.3|43671.3|0
1726743660000|2024-09-19 11:01:00|43693.8|43673.8|43700.1|43680.1|43700.1|43680.1|43692|43672|4
1726743670000|2024-09-19 11:01:10|43702|43682|43705.1|43685.1|43705.1|43685.1|43702|43682|7
1726743680000|2024-09-19 11:01:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|4
1726743690000|2024-09-19 11:01:30|43695.1|43675.1|43685.1|43665.1|43695.1|43675.1|43685.1|43665.1|2
1726743700000|2024-09-19 11:01:40|43683.3|43663.3|43685.1|43665.1|43685.1|43665.1|43683.3|43663.3|0
1726743710000|2024-09-19 11:01:50|43687|43667|43685.1|43665.1|43687|43667|43685.1|43665.1|1
1726743720000|2024-09-19 11:02:00|43687|43667|43692|43672|43692|43672|43687|43667|2
1726743730000|2024-09-19 11:02:10|43693.8|43673.8|43695.7|43675.7|43695.7|43675.7|43692|43672|1
1726743740000|2024-09-19 11:02:20|43694.5|43674.5|43694.5|43674.5|43697|43677|43693.8|43673.8|3
1726743750000|2024-09-19 11:02:30|43692|43672|43697|43677|43697|43677|43692|43672|2
1726743760000|2024-09-19 11:02:40|43699.5|43679.5|43702.6|43682.6|43702.6|43682.6|43699.5|43679.5|2
1726743770000|2024-09-19 11:02:50|43700.8|43680.8|43700.1|43680.1|43703.8|43683.8|43700.1|43680.1|10
1726743780000|2024-09-19 11:03:00|43702|43682|43710.1|43690.1|43710.1|43690.1|43702|43682|4
1726743790000|2024-09-19 11:03:10|43719.5|43699.5|43723.8|43703.8|43726.3|43706.3|43719.5|43699.5|15
1726743800000|2024-09-19 11:03:20|43721.3|43701.3|43714.5|43694.5|43723.8|43703.8|43714.5|43694.5|15
1726743810000|2024-09-19 11:03:30|43715.1|43695.1|43711.3|43691.3|43717|43697|43711.3|43691.3|5
1726743820000|2024-09-19 11:03:40|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|1
1726743830000|2024-09-19 11:03:50|43711.3|43691.3|43701.3|43681.3|43711.3|43691.3|43701.3|43681.3|8
1726743840000|2024-09-19 11:04:00|43699.5|43679.5|43711.3|43691.3|43711.3|43691.3|43697|43677|34
1726743860000|2024-09-19 11:04:20|43713.8|43693.8|43723.8|43703.8|43723.8|43703.8|43713.8|43693.8|14
1726743870000|2024-09-19 11:04:30|43722|43702|43717|43697|43722|43702|43717|43697|3
1726743880000|2024-09-19 11:04:40|43715.1|43695.1|43713.8|43693.8|43715.1|43695.1|43712|43692|3
1726743890000|2024-09-19 11:04:50|43714.5|43694.5|43711.3|43691.3|43714.5|43694.5|43711.3|43691.3|7
1726743900000|2024-09-19 11:05:00|43709.5|43689.5|43703.8|43683.8|43709.5|43689.5|43698.8|43678.8|15
1726743910000|2024-09-19 11:05:10|43700.1|43680.1|43705.7|43685.7|43705.7|43685.7|43699.5|43679.5|3
1726743920000|2024-09-19 11:05:20|43703.8|43683.8|43701.3|43681.3|43705.7|43685.7|43701.3|43681.3|1
1726743930000|2024-09-19 11:05:30|43703.8|43683.8|43701.4|43681.4|43703.8|43683.8|43699.5|43679.5|0
1726743940000|2024-09-19 11:05:40|43699.5|43679.5|43699.5|43679.5|43701.4|43681.4|43698.9|43678.9|0
1726743950000|2024-09-19 11:05:50|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|0
1726743960000|2024-09-19 11:06:00|43697|43677|43698.9|43678.9|43698.9|43678.9|43694.5|43674.5|2
1726743980000|2024-09-19 11:06:20|43699.5|43679.5|43696.4|43676.4|43701.4|43681.4|43696.4|43676.4|10
1726743990000|2024-09-19 11:06:30|43699.5|43679.5|43688.2|43668.2|43699.5|43679.5|43688.2|43668.2|16
1726744000000|2024-09-19 11:06:40|43686.4|43666.4|43684.5|43664.5|43686.4|43666.4|43684.5|43664.5|10
1726744010000|2024-09-19 11:06:50|43686.4|43666.4|43679.5|43659.5|43688.9|43668.9|43679.5|43659.5|15
1726744020000|2024-09-19 11:07:00|43683.2|43663.2|43683.9|43663.9|43686.4|43666.4|43683.2|43663.2|15
1726744030000|2024-09-19 11:07:10|43683.2|43663.2|43678.2|43658.2|43683.2|43663.2|43678.2|43658.2|6
1726744040000|2024-09-19 11:07:20|43677.6|43657.6|43663.9|43643.9|43677.6|43657.6|43663.9|43643.9|7
1726744050000|2024-09-19 11:07:30|43655.1|43635.1|43658.2|43638.2|43658.2|43638.2|43649.5|43629.5|39
1726744060000|2024-09-19 11:07:40|43654.5|43634.5|43662|43642|43662|43642|43653.9|43633.9|12
1726744070000|2024-09-19 11:07:50|43671.9|43651.9|43669.5|43649.5|43673.2|43653.2|43669.5|43649.5|13
1726744080000|2024-09-19 11:08:00|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|2
1726744090000|2024-09-19 11:08:10|43673.9|43653.9|43671.4|43651.4|43674.5|43654.5|43671.4|43651.4|1
1726744100000|2024-09-19 11:08:20|43669.5|43649.5|43658.9|43638.9|43669.5|43649.5|43658.9|43638.9|7
1726744110000|2024-09-19 11:08:30|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|1
1726744120000|2024-09-19 11:08:40|43658.9|43638.9|43661.4|43641.4|43661.4|43641.4|43658.9|43638.9|0
1726744130000|2024-09-19 11:08:50|43657|43637|43662|43642|43662|43642|43657|43637|6
1726744140000|2024-09-19 11:09:00|43663.9|43643.9|43671.4|43651.4|43671.4|43651.4|43663.9|43643.9|1
1726744150000|2024-09-19 11:09:10|43669.5|43649.5|43668.9|43648.9|43669.5|43649.5|43668.2|43648.2|5
1726744160000|2024-09-19 11:09:20|43668.2|43648.2|43668.9|43648.9|43668.9|43648.9|43666.4|43646.4|0
1726744170000|2024-09-19 11:09:30|43666.4|43646.4|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|2
1726744180000|2024-09-19 11:09:40|43662|43642|43663.9|43643.9|43663.9|43643.9|43662|43642|2
1726744190000|2024-09-19 11:09:50|43662|43642|43659.5|43639.5|43662|43642|43657.6|43637.6|11
1726744200000|2024-09-19 11:10:00|43655.1|43635.1|43659.5|43639.5|43661.4|43641.4|43655.1|43635.1|2
1726744210000|2024-09-19 11:10:10|43658.9|43638.9|43673.9|43653.9|43673.9|43653.9|43658.9|43638.9|10
1726744220000|2024-09-19 11:10:20|||||||||1
1726744230000|2024-09-19 11:10:30|43673.2|43653.2|43668.9|43648.9|43673.9|43653.9|43668.9|43648.9|0
1726744240000|2024-09-19 11:10:40|||||||||7
1726744260000|2024-09-19 11:11:00|43666.4|43646.4|43666.4|43646.4|43668.2|43648.2|43666.4|43646.4|2
1726744270000|2024-09-19 11:11:10|43663.9|43643.9|43663.9|43643.9|43665.7|43645.7|43663.9|43643.9|0
1726744280000|2024-09-19 11:11:20|43663.2|43643.2|43663.9|43643.9|43666.4|43646.4|43663.2|43643.2|2
1726744290000|2024-09-19 11:11:30|43662|43642|43651.4|43631.4|43662|43642|43651.4|43631.4|4
1726744300000|2024-09-19 11:11:40|43648.9|43628.9|43643.9|43623.9|43648.9|43628.9|43641.4|43621.4|7
1726744310000|2024-09-19 11:11:50|43644.5|43624.5|43648.9|43628.9|43648.9|43628.9|43644.5|43624.5|4
1726744320000|2024-09-19 11:12:00|43645.1|43625.1|43648.9|43628.9|43648.9|43628.9|43644.5|43624.5|7
1726744330000|2024-09-19 11:12:10|43644.5|43624.5|43643.9|43623.9|43648.9|43628.9|43643.9|43623.9|12
1726744340000|2024-09-19 11:12:20|43642|43622|43643.9|43623.9|43643.9|43623.9|43641.4|43621.4|4
1726744350000|2024-09-19 11:12:30|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|0
1726744360000|2024-09-19 11:12:40|43648.2|43628.2|43651.4|43631.4|43651.4|43631.4|43648.2|43628.2|5
1726744370000|2024-09-19 11:12:50|43649.5|43629.5|43651.4|43631.4|43653.2|43633.2|43649.5|43629.5|8
1726744380000|2024-09-19 11:13:00|43649.5|43629.5|43649.5|43629.5|43653.9|43633.9|43649.5|43629.5|11
1726744390000|2024-09-19 11:13:10|43651.4|43631.4|43649.5|43629.5|43651.4|43631.4|43649.5|43629.5|0
1726744400000|2024-09-19 11:13:20|43651.4|43631.4|43652.6|43632.6|43654.5|43634.5|43649.5|43629.5|11
1726744410000|2024-09-19 11:13:30|43654.5|43634.5|43659.5|43639.5|43659.5|43639.5|43654.5|43634.5|20
1726744420000|2024-09-19 11:13:40|43661.4|43641.4|43659.5|43639.5|43661.4|43641.4|43659.5|43639.5|1
1726744430000|2024-09-19 11:13:50|43661.4|43641.4|43659.5|43639.5|43661.4|43641.4|43657.7|43637.7|16
1726744440000|2024-09-19 11:14:00|43663.2|43643.2|43659.5|43639.5|43663.2|43643.2|43659.5|43639.5|6
1726744450000|2024-09-19 11:14:10|43661.4|43641.4|43664.5|43644.5|43664.5|43644.5|43661.4|43641.4|2
1726744460000|2024-09-19 11:14:20|43663.9|43643.9|43669.5|43649.5|43669.5|43649.5|43663.9|43643.9|2
1726744470000|2024-09-19 11:14:30|43668.9|43648.9|43669.5|43649.5|43669.5|43649.5|43668.2|43648.2|2
1726744480000|2024-09-19 11:14:40|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|1
1726744490000|2024-09-19 11:14:50|43668.9|43648.9|43659.5|43639.5|43668.9|43648.9|43657.7|43637.7|22
1726744500000|2024-09-19 11:15:00|43660.2|43640.2|43660.8|43640.8|43662.7|43642.7|43657.7|43637.7|9
1726744510000|2024-09-19 11:15:10|43662.7|43642.7|43660.8|43640.8|43662.7|43642.7|43660.8|43640.8|0
1726744520000|2024-09-19 11:15:20|43662.7|43642.7|43664.5|43644.5|43664.5|43644.5|43660.8|43640.8|2
1726744530000|2024-09-19 11:15:30|43662.7|43642.7|43655.2|43635.2|43664.5|43644.5|43655.2|43635.2|1
1726744540000|2024-09-19 11:15:40|43653.3|43633.3|43655.8|43635.8|43655.8|43635.8|43653.3|43633.3|0
1726744550000|2024-09-19 11:15:50|43657.7|43637.7|43650.8|43630.8|43657.7|43637.7|43650.8|43630.8|1
1726744560000|2024-09-19 11:16:00|43650.2|43630.2|43650.2|43630.2|43655.2|43635.2|43648.3|43628.3|9
1726744570000|2024-09-19 11:16:10|43650.8|43630.8|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|5
1726744580000|2024-09-19 11:16:20|43648.3|43628.3|43656.4|43636.4|43656.4|43636.4|43648.3|43628.3|6
1726744590000|2024-09-19 11:16:30|43654.5|43634.5|43654.5|43634.5|43656.4|43636.4|43654.5|43634.5|5
1726744600000|2024-09-19 11:16:40|43656.4|43636.4|43665.8|43645.8|43665.8|43645.8|43656.4|43636.4|19
1726744610000|2024-09-19 11:16:50|43665.2|43645.2|43670.2|43650.2|43670.2|43650.2|43660.8|43640.8|10
1726744620000|2024-09-19 11:17:00|43672|43652|43680.2|43660.2|43680.2|43660.2|43672|43652|10
1726744630000|2024-09-19 11:17:10|43680.8|43660.8|43670.8|43650.8|43680.8|43660.8|43670.8|43650.8|10
1726744640000|2024-09-19 11:17:20|43674.5|43654.5|43666.4|43646.4|43675.2|43655.2|43666.4|43646.4|7
1726744650000|2024-09-19 11:17:30|43670.2|43650.2|43670.8|43650.8|43670.8|43650.8|43670.2|43650.2|4
1726744660000|2024-09-19 11:17:40|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|2
1726744670000|2024-09-19 11:17:50|43670.8|43650.8|43661.4|43641.4|43670.8|43650.8|43661.4|43641.4|5
1726744680000|2024-09-19 11:18:00|43663.3|43643.3|43662.7|43642.7|43665.8|43645.8|43662.7|43642.7|1
1726744690000|2024-09-19 11:18:10|43660.8|43640.8|43665.8|43645.8|43665.8|43645.8|43660.8|43640.8|6
1726744700000|2024-09-19 11:18:20|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|1
1726744710000|2024-09-19 11:18:30|43665.8|43645.8|43662.7|43642.7|43665.8|43645.8|43662.7|43642.7|2
1726744720000|2024-09-19 11:18:40|43663.3|43643.3|43676.4|43656.4|43676.4|43656.4|43660.8|43640.8|22
1726744730000|2024-09-19 11:18:50|43674.5|43654.5|43675.2|43655.2|43677|43657|43672.7|43652.7|8
1726744740000|2024-09-19 11:19:00|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|2
1726744750000|2024-09-19 11:19:10|43673.3|43653.3|43677.7|43657.7|43677.7|43657.7|43673.3|43653.3|3
1726744760000|2024-09-19 11:19:20|43675.8|43655.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|7
1726744770000|2024-09-19 11:19:30|43672.7|43652.7|43682.7|43662.7|43682.7|43662.7|43670.8|43650.8|10
1726744780000|2024-09-19 11:19:40|43684.5|43664.5|43688.3|43668.3|43688.3|43668.3|43684.5|43664.5|3
1726744790000|2024-09-19 11:19:50|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|4
1726744800000|2024-09-19 11:20:00|43689.5|43669.5|43685.2|43665.2|43689.5|43669.5|43685.2|43665.2|2
1726744810000|2024-09-19 11:20:10|43683.3|43663.3|43685.2|43665.2|43685.2|43665.2|43683.3|43663.3|1
1726744820000|2024-09-19 11:20:20|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|4
1726744830000|2024-09-19 11:20:30|43680.8|43660.8|43682.7|43662.7|43682.7|43662.7|43677.7|43657.7|10
1726744840000|2024-09-19 11:20:40|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|2
1726744850000|2024-09-19 11:20:50|43685.8|43665.8|43689.5|43669.5|43690.2|43670.2|43685.8|43665.8|0
1726744860000|2024-09-19 11:21:00|43690.2|43670.2|43706.4|43686.4|43708.3|43688.3|43690.2|43670.2|13
1726744870000|2024-09-19 11:21:10|43708.3|43688.3|43703.9|43683.9|43708.3|43688.3|43703.9|43683.9|2
1726744880000|2024-09-19 11:21:20|43702|43682|43708.9|43688.9|43708.9|43688.9|43701.4|43681.4|33
1726744890000|2024-09-19 11:21:30|43703.9|43683.9|43703.9|43683.9|43704.5|43684.5|43703.9|43683.9|4
1726744900000|2024-09-19 11:21:40|43706.4|43686.4|43703.9|43683.9|43706.4|43686.4|43703.9|43683.9|2
1726744920000|2024-09-19 11:22:00|||||||||1
1726744930000|2024-09-19 11:22:10|43702|43682|43698.9|43678.9|43702|43682|43698.9|43678.9|1
1726744940000|2024-09-19 11:22:20|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43698.9|43678.9|1
1726744950000|2024-09-19 11:22:30|43701.4|43681.4|43703.9|43683.9|43703.9|43683.9|43701.4|43681.4|1
1726744970000|2024-09-19 11:22:50|43706.4|43686.4|43716.4|43696.4|43716.4|43696.4|43706.4|43686.4|15
1726744980000|2024-09-19 11:23:00|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|5
1726744990000|2024-09-19 11:23:10|43725.1|43705.1|43728.9|43708.9|43730.8|43710.8|43725.1|43705.1|5
1726745000000|2024-09-19 11:23:20|43730.8|43710.8|43729.5|43709.5|43731.4|43711.4|43729.5|43709.5|11
1726745010000|2024-09-19 11:23:30|43728.9|43708.9|43733.9|43713.9|43733.9|43713.9|43728.9|43708.9|1
1726745020000|2024-09-19 11:23:40|43734.5|43714.5|43731.4|43711.4|43734.5|43714.5|43731.4|43711.4|2
1726745030000|2024-09-19 11:23:50|43729.5|43709.5|43728.9|43708.9|43729.5|43709.5|43728.9|43708.9|1
1726745040000|2024-09-19 11:24:00|43727|43707|43729.5|43709.5|43729.5|43709.5|43727|43707|1
1726745050000|2024-09-19 11:24:10|43728.3|43708.3|43726.4|43706.4|43728.3|43708.3|43724.5|43704.5|3
1726745060000|2024-09-19 11:24:20|43724.5|43704.5|43728.9|43708.9|43728.9|43708.9|43724.5|43704.5|4
1726745070000|2024-09-19 11:24:30|43728.3|43708.3|43726.4|43706.4|43728.3|43708.3|43726.4|43706.4|0
1726745080000|2024-09-19 11:24:40|43724.5|43704.5|43723.9|43703.9|43726.4|43706.4|43721.4|43701.4|8
1726745090000|2024-09-19 11:24:50|43721.4|43701.4|43719.5|43699.5|43721.4|43701.4|43713.9|43693.9|13
1726745100000|2024-09-19 11:25:00|43722|43702|43724.5|43704.5|43724.5|43704.5|43721.4|43701.4|1
1726745110000|2024-09-19 11:25:10|43722.7|43702.7|43722|43702|43726.4|43706.4|43721.4|43701.4|3
1726745120000|2024-09-19 11:25:20|43724.5|43704.5|43717.7|43697.7|43724.5|43704.5|43715.8|43695.8|15
1726745130000|2024-09-19 11:25:30|43715.8|43695.8|43718.9|43698.9|43718.9|43698.9|43714.5|43694.5|6
1726745140000|2024-09-19 11:25:40|43720.8|43700.8|43724.5|43704.5|43724.5|43704.5|43720.8|43700.8|16
1726745150000|2024-09-19 11:25:50|43722.7|43702.7|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|5
1726745160000|2024-09-19 11:26:00|43719.5|43699.5|43707.7|43687.7|43719.5|43699.5|43707.7|43687.7|7
1726745170000|2024-09-19 11:26:10|43709.5|43689.5|43697.7|43677.7|43709.5|43689.5|43697.7|43677.7|9
1726745180000|2024-09-19 11:26:20|43695.8|43675.8|43696.4|43676.4|43696.4|43676.4|43691.4|43671.4|5
1726745190000|2024-09-19 11:26:30|43699.5|43679.5|43697.7|43677.7|43699.5|43679.5|43697.7|43677.7|4
1726745200000|2024-09-19 11:26:40|43699.5|43679.5|43694.5|43674.5|43699.5|43679.5|43694.5|43674.5|3
1726745210000|2024-09-19 11:26:50|43692.7|43672.7|43691.4|43671.4|43692.7|43672.7|43691.4|43671.4|3
1726745220000|2024-09-19 11:27:00|43686.4|43666.4|43681.4|43661.4|43686.4|43666.4|43681.4|43661.4|9
1726745230000|2024-09-19 11:27:10|43679.5|43659.5|43671.4|43651.4|43679.5|43659.5|43671.4|43651.4|7
1726745240000|2024-09-19 11:27:20|43672|43652|43669.5|43649.5|43672|43652|43669.5|43649.5|6
1726745250000|2024-09-19 11:27:30|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1726745260000|2024-09-19 11:27:40|43667.7|43647.7|43666.4|43646.4|43667.7|43647.7|43665.8|43645.8|4
1726745270000|2024-09-19 11:27:50|43662.1|43642.1|43669.6|43649.6|43669.6|43649.6|43662.1|43642.1|6
1726745280000|2024-09-19 11:28:00|43673.9|43653.9|43673.9|43653.9|43675.8|43655.8|43673.9|43653.9|4
1726745290000|2024-09-19 11:28:10|43670.2|43650.2|43667.1|43647.1|43670.2|43650.2|43667.1|43647.1|1
1726745300000|2024-09-19 11:28:20|43666.4|43646.4|43651.4|43631.4|43666.4|43646.4|43651.4|43631.4|10
1726745310000|2024-09-19 11:28:30|43647.7|43627.7|43642.1|43622.1|43647.7|43627.7|43637.7|43617.7|21
1726745320000|2024-09-19 11:28:40|43643.9|43623.9|43649.6|43629.6|43649.6|43629.6|43642.1|43622.1|6
1726745330000|2024-09-19 11:28:50|||||||||5
1726745340000|2024-09-19 11:29:00|43651.4|43631.4|43656.4|43636.4|43656.4|43636.4|43651.4|43631.4|7
1726745350000|2024-09-19 11:29:10|43652.7|43632.7|43651.4|43631.4|43652.7|43632.7|43645.2|43625.2|12
1726745360000|2024-09-19 11:29:20|43655.8|43635.8|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|12
1726745370000|2024-09-19 11:29:30|43653.9|43633.9|43658.9|43638.9|43658.9|43638.9|43653.9|43633.9|4
1726745380000|2024-09-19 11:29:40|43661.4|43641.4|43658.9|43638.9|43665.8|43645.8|43654.6|43634.6|58
1726745390000|2024-09-19 11:29:50|43658.3|43638.3|43658.9|43638.9|43658.9|43638.9|43658.3|43638.3|2
1726745400000|2024-09-19 11:30:00|43660.8|43640.8|43671.4|43651.4|43671.4|43651.4|43660.8|43640.8|6
1726745410000|2024-09-19 11:30:10|43673.3|43653.3|43675.8|43655.8|43675.8|43655.8|43671.4|43651.4|9
1726745420000|2024-09-19 11:30:20|43675.1|43655.1|43682|43662|43682|43662|43675.1|43655.1|1
1726745430000|2024-09-19 11:30:30|43680.1|43660.1|43682.6|43662.6|43682.6|43662.6|43678.3|43658.3|1
1726745440000|2024-09-19 11:30:40|43688.3|43668.3|43682.6|43662.6|43688.3|43668.3|43682.6|43662.6|23
1726745450000|2024-09-19 11:30:50|43682|43662|43675.8|43655.8|43682|43662|43675.8|43655.8|4
1726745460000|2024-09-19 11:31:00|43673.9|43653.9|43680.1|43660.1|43682|43662|43673.9|43653.9|14
1726745470000|2024-09-19 11:31:10|43677.6|43657.6|43682|43662|43682|43662|43677.6|43657.6|8
1726745480000|2024-09-19 11:31:20|43682.6|43662.6|43680.1|43660.1|43682.6|43662.6|43680.1|43660.1|0
1726745490000|2024-09-19 11:31:30|43677|43657|43673.3|43653.3|43677.6|43657.6|43673.3|43653.3|25
1726745500000|2024-09-19 11:31:40|43672.6|43652.6|43670.1|43650.1|43675.1|43655.1|43670.1|43650.1|18
1726745510000|2024-09-19 11:31:50|43672|43652|43670.1|43650.1|43672.6|43652.6|43665.8|43645.8|10
1726745520000|2024-09-19 11:32:00|43667.6|43647.6|43677.6|43657.6|43680.1|43660.1|43667.6|43647.6|13
1726745530000|2024-09-19 11:32:10|43680.1|43660.1|43682.6|43662.6|43682.6|43662.6|43680.1|43660.1|1
1726745540000|2024-09-19 11:32:20|43680.1|43660.1|43682|43662|43682.6|43662.6|43680.1|43660.1|2
1726745550000|2024-09-19 11:32:30|43682.6|43662.6|43687|43667|43687|43667|43682.6|43662.6|2
1726745560000|2024-09-19 11:32:40|43685.1|43665.1|43687|43667|43689.5|43669.5|43685.1|43665.1|2
1726745570000|2024-09-19 11:32:50|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43682|43662|1
1726745580000|2024-09-19 11:33:00|43683.9|43663.9|43694.5|43674.5|43694.5|43674.5|43682.6|43662.6|13
1726745590000|2024-09-19 11:33:10|43693.9|43673.9|43693.9|43673.9|43698.9|43678.9|43693.9|43673.9|3
1726745600000|2024-09-19 11:33:20|43695.7|43675.7|43677|43657|43697|43677|43677|43657|13
1726745610000|2024-09-19 11:33:30|43676.4|43656.4|43670.7|43650.7|43677|43657|43668.2|43648.2|13
1726745620000|2024-09-19 11:33:40|43668.2|43648.2|43661.4|43641.4|43668.2|43648.2|43661.4|43641.4|6
1726745630000|2024-09-19 11:33:50|43662|43642|43660.2|43640.2|43662|43642|43660.2|43640.2|4
1726745640000|2024-09-19 11:34:00|43662|43642|43662.7|43642.7|43665.2|43645.2|43662|43642|6
1726745650000|2024-09-19 11:34:10|43662|43642|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|13
1726745660000|2024-09-19 11:34:20|43662|43642|43662.7|43642.7|43666.4|43646.4|43662|43642|3
1726745670000|2024-09-19 11:34:30|43662|43642|43655.8|43635.8|43665.8|43645.8|43655.8|43635.8|68
1726745680000|2024-09-19 11:34:40|43656.4|43636.4|43657|43637|43662.7|43642.7|43655.8|43635.8|16
1726745690000|2024-09-19 11:34:50|43657.7|43637.7|43672.7|43652.7|43672.7|43652.7|43657.7|43637.7|8
1726745700000|2024-09-19 11:35:00|43674.5|43654.5|43672|43652|43674.5|43654.5|43672|43652|3
1726745710000|2024-09-19 11:35:10|43670.2|43650.2|43667|43647|43670.2|43650.2|43665.2|43645.2|7
1726745720000|2024-09-19 11:35:20|43667.7|43647.7|43672|43652|43672|43652|43667.7|43647.7|2
1726745730000|2024-09-19 11:35:30|43674.5|43654.5|43673.3|43653.3|43678.9|43658.9|43662|43642|57
1726745740000|2024-09-19 11:35:40|43675.2|43655.2|43677|43657|43677|43657|43672|43652|1
1726745750000|2024-09-19 11:35:50|43677.7|43657.7|43682|43662|43683.9|43663.9|43677.7|43657.7|1
1726745760000|2024-09-19 11:36:00|43685.2|43665.2|43682|43662|43685.2|43665.2|43682|43662|1
1726745770000|2024-09-19 11:36:10|43677|43657|43667|43647|43679.5|43659.5|43667|43647|43
1726745800000|2024-09-19 11:36:40|43670.2|43650.2|43667|43647|43670.2|43650.2|43667|43647|1
1726745810000|2024-09-19 11:36:50|43658.3|43638.3|43666.4|43646.4|43666.4|43646.4|43658.3|43638.3|28
1726745820000|2024-09-19 11:37:00|43667|43647|43668.3|43648.3|43668.3|43648.3|43667|43647|2
1726745830000|2024-09-19 11:37:10|43668.9|43648.9|43673.3|43653.3|43673.3|43653.3|43668.3|43648.3|0
1726745840000|2024-09-19 11:37:20|43675.2|43655.2|43677|43657|43677|43657|43673.3|43653.3|3
1726745860000|2024-09-19 11:37:40|43678.9|43658.9|43680.2|43660.2|43680.2|43660.2|43677|43657|9
1726745870000|2024-09-19 11:37:50|43678.3|43658.3|43679.5|43659.5|43679.5|43659.5|43674.5|43654.5|5
1726745880000|2024-09-19 11:38:00|43680.2|43660.2|43682|43662|43682|43662|43680.2|43660.2|0
1726745890000|2024-09-19 11:38:10|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43682|43662|0
1726745900000|2024-09-19 11:38:20|43685.7|43665.7|43691.4|43671.4|43691.4|43671.4|43685.7|43665.7|1
1726745910000|2024-09-19 11:38:30|43689.5|43669.5|43692|43672|43692|43672|43689.5|43669.5|1
1726745920000|2024-09-19 11:38:40|43695.2|43675.2|43700.2|43680.2|43700.2|43680.2|43695.2|43675.2|4
1726745930000|2024-09-19 11:38:50|43700.8|43680.8|43707|43687|43707|43687|43700.8|43680.8|1
1726745940000|2024-09-19 11:39:00|43705.2|43685.2|43705.2|43685.2|43707|43687|43704.5|43684.5|5
1726745950000|2024-09-19 11:39:10|43704.5|43684.5|43699.5|43679.5|43707|43687|43697|43677|8
1726745960000|2024-09-19 11:39:20|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1726745970000|2024-09-19 11:39:30|43699.5|43679.5|43697|43677|43700.2|43680.2|43697|43677|8
1726745980000|2024-09-19 11:39:40|43695.2|43675.2|43697|43677|43697|43677|43692.7|43672.7|4
1726745990000|2024-09-19 11:39:50|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1726746000000|2024-09-19 11:40:00|43700.8|43680.8|43690.2|43670.2|43707|43687|43690.2|43670.2|4
1726746010000|2024-09-19 11:40:10|43688.3|43668.3|43680.2|43660.2|43688.3|43668.3|43680.2|43660.2|1
1726746020000|2024-09-19 11:40:20|43678.3|43658.3|43682|43662|43682|43662|43678.3|43658.3|5
1726746030000|2024-09-19 11:40:30|43680.2|43660.2|43676.4|43656.4|43682|43662|43676.4|43656.4|4
1726746040000|2024-09-19 11:40:40|43677|43657|43673.9|43653.9|43677|43657|43673.9|43653.9|2
1726746050000|2024-09-19 11:40:50|43676.4|43656.4|43674.5|43654.5|43676.4|43656.4|43673.9|43653.9|1
1726746060000|2024-09-19 11:41:00|43673.9|43653.9|43677|43657|43677|43657|43673.9|43653.9|3
1726746070000|2024-09-19 11:41:10|43677.7|43657.7|43670.2|43650.2|43678.3|43658.3|43670.2|43650.2|7
1726746080000|2024-09-19 11:41:20|43668.3|43648.3|43664.5|43644.5|43668.3|43648.3|43662.7|43642.7|3
1726746090000|2024-09-19 11:41:30|43660.8|43640.8|43660.2|43640.2|43660.8|43640.8|43660.2|43640.2|0
1726746100000|2024-09-19 11:41:40|43657.7|43637.7|43657|43637|43657.7|43637.7|43657|43637|16
1726746110000|2024-09-19 11:41:50|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|4
1726746120000|2024-09-19 11:42:00|43659.5|43639.5|43654.5|43634.5|43660.2|43640.2|43654.5|43634.5|6
1726746130000|2024-09-19 11:42:10|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|3
1726746140000|2024-09-19 11:42:20|43648.3|43628.3|43650.2|43630.2|43650.2|43630.2|43648.3|43628.3|3
1726746150000|2024-09-19 11:42:30|43647.7|43627.7|43661.4|43641.4|43661.4|43641.4|43647.7|43627.7|5
1726746160000|2024-09-19 11:42:40|43662|43642|43662|43642|43665.2|43645.2|43660.2|43640.2|4
1726746170000|2024-09-19 11:42:50|43663.9|43643.9|43662|43642|43665.2|43645.2|43662|43642|6
1726746180000|2024-09-19 11:43:00|43658.3|43638.3|43657.7|43637.7|43660.2|43640.2|43657.7|43637.7|3
1726746190000|2024-09-19 11:43:10|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1726746200000|2024-09-19 11:43:20|43662.7|43642.7|43665.2|43645.2|43667.7|43647.7|43662.7|43642.7|3
1726746210000|2024-09-19 11:43:30|43667|43647|43670.2|43650.2|43670.8|43650.8|43667|43647|3
1726746220000|2024-09-19 11:43:40|43670.8|43650.8|43675.2|43655.2|43675.2|43655.2|43670.8|43650.8|4
1726746230000|2024-09-19 11:43:50|43674.5|43654.5|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|1
1726746240000|2024-09-19 11:44:00|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43666.5|43646.5|6
1726746250000|2024-09-19 11:44:10|43667.7|43647.7|43653.3|43633.3|43668.3|43648.3|43653.3|43633.3|18
1726746260000|2024-09-19 11:44:20|43652.7|43632.7|43652.7|43632.7|43653.3|43633.3|43652.7|43632.7|2
1726746270000|2024-09-19 11:44:30|43653.3|43633.3|43652.7|43632.7|43653.3|43633.3|43652.7|43632.7|6
1726746280000|2024-09-19 11:44:40|43652|43632|43654.5|43634.5|43655.2|43635.2|43652|43632|7
1726746290000|2024-09-19 11:44:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43647.7|43627.7|15
1726746300000|2024-09-19 11:45:00|43648.3|43628.3|43625.8|43605.8|43648.3|43628.3|43621.5|43601.5|78
1726746310000|2024-09-19 11:45:10|43629|43609|43626.5|43606.5|43629|43609|43626.5|43606.5|7
1726746320000|2024-09-19 11:45:20|43628.3|43608.3|43627.7|43607.7|43631.5|43611.5|43627.7|43607.7|12
1726746330000|2024-09-19 11:45:30|43625.8|43605.8|43621.5|43601.5|43625.8|43605.8|43620.8|43600.8|1
1726746340000|2024-09-19 11:45:40|43620.8|43600.8|43615.8|43595.8|43620.8|43600.8|43615.8|43595.8|4
1726746350000|2024-09-19 11:45:50|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|1
1726746360000|2024-09-19 11:46:00|43617.1|43597.1|43621.5|43601.5|43621.5|43601.5|43617.1|43597.1|2
1726746370000|2024-09-19 11:46:10|43623.3|43603.3|43623.3|43603.3|43627.7|43607.7|43618.3|43598.3|2
1726746390000|2024-09-19 11:46:30|43625.2|43605.2|43624|43604|43628.3|43608.3|43623.3|43603.3|11
1726746400000|2024-09-19 11:46:40|43626.5|43606.5|43628.3|43608.3|43628.3|43608.3|43626.5|43606.5|1
1726746410000|2024-09-19 11:46:50|43630.2|43610.2|43628.3|43608.3|43630.2|43610.2|43628.3|43608.3|2
1726746420000|2024-09-19 11:47:00|43630.8|43610.8|43621.5|43601.5|43631.5|43611.5|43621.5|43601.5|13
1726746430000|2024-09-19 11:47:10|43620.8|43600.8|43619.6|43599.6|43620.8|43600.8|43617.1|43597.1|4
1726746440000|2024-09-19 11:47:20|43621.5|43601.5|43619.6|43599.6|43621.5|43601.5|43619|43599|0
1726746460000|2024-09-19 11:47:40|43619|43599|43619.6|43599.6|43619.6|43599.6|43619|43599|0
1726746470000|2024-09-19 11:47:50|43619|43599|43619|43599|43619.6|43599.6|43619|43599|0
1726746480000|2024-09-19 11:48:00|43618.3|43598.3|43616.5|43596.5|43621.5|43601.5|43616.5|43596.5|10
1726746490000|2024-09-19 11:48:10|43618.3|43598.3|43616.5|43596.5|43618.3|43598.3|43616.5|43596.5|2
1726746500000|2024-09-19 11:48:20|||||||||3
1726746510000|2024-09-19 11:48:30|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|14
1726746520000|2024-09-19 11:48:40|43614|43594|43610.8|43590.8|43614|43594|43610.8|43590.8|8
1726746530000|2024-09-19 11:48:50|43606.5|43586.5|43606.5|43586.5|43606.5|43586.5|43606.5|43586.5|1
1726746540000|2024-09-19 11:49:00|43608.3|43588.3|43608.3|43588.3|43610.2|43590.2|43608.3|43588.3|4
1726746550000|2024-09-19 11:49:10|43606.5|43586.5|43603.3|43583.3|43606.5|43586.5|43601.5|43581.5|10
1726746560000|2024-09-19 11:49:20|43601.5|43581.5|43601.5|43581.5|43603.3|43583.3|43599|43579|0
1726746580000|2024-09-19 11:49:40|43599.6|43579.6|43598.3|43578.3|43601.5|43581.5|43598.3|43578.3|9
1726746590000|2024-09-19 11:49:50|43596.5|43576.5|43596.5|43576.5|43598.3|43578.3|43594.6|43574.6|5
1726746600000|2024-09-19 11:50:00|43591.5|43571.5|43598.3|43578.3|43599|43579|43591.5|43571.5|14
1726746610000|2024-09-19 11:50:10|43601.5|43581.5|43599|43579|43601.5|43581.5|43598.3|43578.3|7
1726746620000|2024-09-19 11:50:20|43598.3|43578.3|43598.3|43578.3|43599|43579|43596.5|43576.5|5
1726746630000|2024-09-19 11:50:30|43600.2|43580.2|43601.5|43581.5|43601.5|43581.5|43600.2|43580.2|1
1726746640000|2024-09-19 11:50:40|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|4
1726746650000|2024-09-19 11:50:50|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|1
1726746660000|2024-09-19 11:51:00|43599|43579|43590.8|43570.8|43599|43579|43590.8|43570.8|10
1726746670000|2024-09-19 11:51:10|43589|43569|43588.3|43568.3|43589|43569|43586.5|43566.5|0
1726746680000|2024-09-19 11:51:20|43586.5|43566.5|43589|43569|43589|43569|43585.8|43565.8|6
1726746690000|2024-09-19 11:51:30|43586.5|43566.5|43583.3|43563.3|43586.5|43566.5|43581.5|43561.5|21
1726746700000|2024-09-19 11:51:40|43584|43564|43583.3|43563.3|43584|43564|43581.5|43561.5|0
1726746710000|2024-09-19 11:51:50|43581.5|43561.5|43584|43564|43584|43564|43581.5|43561.5|1
1726746730000|2024-09-19 11:52:10|43583.3|43563.3|43586.5|43566.5|43586.5|43566.5|43583.3|43563.3|4
1726746740000|2024-09-19 11:52:20|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43590.8|43570.8|8
1726746760000|2024-09-19 11:52:40|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|5
1726746770000|2024-09-19 11:52:50|43594|43574|43601.5|43581.5|43601.5|43581.5|43594|43574|2
1726746780000|2024-09-19 11:53:00|43603.3|43583.3|43601.5|43581.5|43605.8|43585.8|43601.5|43581.5|6
1726746790000|2024-09-19 11:53:10|43599.6|43579.6|43598.3|43578.3|43599.6|43579.6|43596.5|43576.5|0
1726746800000|2024-09-19 11:53:20|43596.5|43576.5|43598.3|43578.3|43598.3|43578.3|43596.5|43576.5|0
1726746810000|2024-09-19 11:53:30|43599|43579|43601.5|43581.5|43601.5|43581.5|43599|43579|4
1726746820000|2024-09-19 11:53:40|43603.3|43583.3|43601.5|43581.5|43606.5|43586.5|43601.5|43581.5|2
1726746830000|2024-09-19 11:53:50|43603.3|43583.3|43601.5|43581.5|43603.3|43583.3|43599.6|43579.6|2
1726746840000|2024-09-19 11:54:00|43603.3|43583.3|43608.3|43588.3|43608.3|43588.3|43603.3|43583.3|8
1726746850000|2024-09-19 11:54:10|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43609|43589|0
1726746860000|2024-09-19 11:54:20|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|1
1726746870000|2024-09-19 11:54:30|43613.3|43593.3|43616.5|43596.5|43618.3|43598.3|43613.3|43593.3|15
1726746880000|2024-09-19 11:54:40|43618.3|43598.3|43616.5|43596.5|43618.3|43598.3|43616.5|43596.5|0
1726746890000|2024-09-19 11:54:50|43618.3|43598.3|43621.5|43601.5|43621.5|43601.5|43618.3|43598.3|7
1726746900000|2024-09-19 11:55:00|43624|43604|43621.5|43601.5|43625.8|43605.8|43621.5|43601.5|12
1726746910000|2024-09-19 11:55:10|43619.6|43599.6|43614|43594|43619.6|43599.6|43614|43594|6
1726746920000|2024-09-19 11:55:20|43609.6|43589.6|43609|43589|43614|43594|43609|43589|9
1726746930000|2024-09-19 11:55:30|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|1
1726746940000|2024-09-19 11:55:40|43609|43589|43606.5|43586.5|43609|43589|43606.5|43586.5|3
1726746950000|2024-09-19 11:55:50|43604|43584|43603.4|43583.4|43604|43584|43603.4|43583.4|2
1726746960000|2024-09-19 11:56:00|43601.5|43581.5|43596.5|43576.5|43601.5|43581.5|43594|43574|11
1726746970000|2024-09-19 11:56:10|43594.6|43574.6|43591.5|43571.5|43594.6|43574.6|43591.5|43571.5|0
1726746980000|2024-09-19 11:56:20|43593.4|43573.4|43594.6|43574.6|43596.5|43576.5|43591.5|43571.5|2
1726746990000|2024-09-19 11:56:30|43596.5|43576.5|43604|43584|43604|43584|43596.5|43576.5|8
1726747000000|2024-09-19 11:56:40|||||||||2
1726747010000|2024-09-19 11:56:50|43606.5|43586.5|43606.5|43586.5|43606.5|43586.5|43606.5|43586.5|0
1726747020000|2024-09-19 11:57:00|43604|43584|43604|43584|43606.5|43586.5|43601.5|43581.5|4
1726747030000|2024-09-19 11:57:10|43603.4|43583.4|43606.5|43586.5|43606.5|43586.5|43603.4|43583.4|0
1726747040000|2024-09-19 11:57:20|43604|43584|43599|43579|43604|43584|43599|43579|6
1726747050000|2024-09-19 11:57:30|43596.5|43576.5|43594.6|43574.6|43596.5|43576.5|43594|43574|11
1726747060000|2024-09-19 11:57:40|43596.5|43576.5|43597.1|43577.1|43597.1|43577.1|43596.5|43576.5|1
1726747070000|2024-09-19 11:57:50|||||||||2
1726747080000|2024-09-19 11:58:00|43602.1|43582.1|43617.1|43597.1|43619.6|43599.6|43602.1|43582.1|21
1726747090000|2024-09-19 11:58:10|43616.5|43596.5|43621.5|43601.5|43621.5|43601.5|43616.5|43596.5|1
1726747100000|2024-09-19 11:58:20|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|0
1726747110000|2024-09-19 11:58:30|43624|43604|43626.5|43606.5|43626.5|43606.5|43624|43604|6
1726747120000|2024-09-19 11:58:40|43629|43609|43631.5|43611.5|43631.5|43611.5|43629|43609|6
1726747130000|2024-09-19 11:58:50|43633.4|43613.4|43634.6|43614.6|43634.6|43614.6|43633.4|43613.4|2
1726747140000|2024-09-19 11:59:00|43632.1|43612.1|43625.9|43605.9|43632.1|43612.1|43625.9|43605.9|8
1726747150000|2024-09-19 11:59:10|43625.3|43605.3|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|0
1726747160000|2024-09-19 11:59:20|43624.6|43604.6|43626.5|43606.5|43626.5|43606.5|43624.6|43604.6|1
1726747170000|2024-09-19 11:59:30|43624.6|43604.6|43626.5|43606.5|43627.1|43607.1|43624.6|43604.6|4
1726747180000|2024-09-19 11:59:40|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43625.2|43605.2|57
1726747190000|2024-09-19 11:59:50|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|6
1726747200000|2024-09-19 12:00:00|43632.1|43612.1|43623.9|43603.9|43632.1|43612.1|43622.1|43602.1|24
1726747210000|2024-09-19 12:00:10|43623.3|43603.3|43633.9|43613.9|43633.9|43613.9|43623.3|43603.3|6
1726747220000|2024-09-19 12:00:20|43634.6|43614.6|43639.6|43619.6|43639.6|43619.6|43634.6|43614.6|5
1726747230000|2024-09-19 12:00:30|43635.2|43615.2|43646.4|43626.4|43646.4|43626.4|43632.7|43612.7|40
1726747240000|2024-09-19 12:00:40|43648.3|43628.3|43646.4|43626.4|43648.3|43628.3|43644.6|43624.6|7
1726747250000|2024-09-19 12:00:50|43644.6|43624.6|43646.4|43626.4|43648.9|43628.9|43643.9|43623.9|12
1726747260000|2024-09-19 12:01:00|43647.1|43627.1|43642.1|43622.1|43648.9|43628.9|43641.4|43621.4|22
1726747270000|2024-09-19 12:01:10|43642.7|43622.7|43640.8|43620.8|43645.2|43625.2|43640.8|43620.8|46
1726747280000|2024-09-19 12:01:20|43641.4|43621.4|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|3
1726747290000|2024-09-19 12:01:30|43648.9|43628.9|43662.1|43642.1|43662.1|43642.1|43648.9|43628.9|32
1726747300000|2024-09-19 12:01:40|43660.8|43640.8|43654.6|43634.6|43662.1|43642.1|43654.6|43634.6|11
1726747310000|2024-09-19 12:01:50|43652.1|43632.1|43627.1|43607.1|43653.9|43633.9|43627.1|43607.1|35
1726747320000|2024-09-19 12:02:00|43625.2|43605.2|43609.6|43589.6|43625.2|43605.2|43609.6|43589.6|7
1726747330000|2024-09-19 12:02:10|43610.2|43590.2|43615.9|43595.9|43617.7|43597.7|43610.2|43590.2|12
1726747340000|2024-09-19 12:02:20|43617.1|43597.1|43623.4|43603.4|43623.4|43603.4|43617.1|43597.1|2
1726747350000|2024-09-19 12:02:30|43622.7|43602.7|43625.2|43605.2|43628.4|43608.4|43622.1|43602.1|5
1726747360000|2024-09-19 12:02:40|43622.1|43602.1|43623.4|43603.4|43625.2|43605.2|43622.1|43602.1|5
1726747370000|2024-09-19 12:02:50|43622.7|43602.7|43620.2|43600.2|43625.2|43605.2|43620.2|43600.2|7
1726747380000|2024-09-19 12:03:00|43623.4|43603.4|43627.7|43607.7|43627.7|43607.7|43623.4|43603.4|0
1726747390000|2024-09-19 12:03:10|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|3
1726747400000|2024-09-19 12:03:20|43630.9|43610.9|43628.4|43608.4|43630.9|43610.9|43627.1|43607.1|5
1726747410000|2024-09-19 12:03:30|43627.1|43607.1|43628.4|43608.4|43628.4|43608.4|43625.2|43605.2|19
1726747420000|2024-09-19 12:03:40|43627.7|43607.7|43632.7|43612.7|43635.2|43615.2|43627.7|43607.7|2
1726747430000|2024-09-19 12:03:50|43633.4|43613.4|43632.1|43612.1|43635.2|43615.2|43632.1|43612.1|2
1726747440000|2024-09-19 12:04:00|43630.2|43610.2|43632.1|43612.1|43632.1|43612.1|43627.1|43607.1|3
1726747450000|2024-09-19 12:04:10|43630.2|43610.2|43635.2|43615.2|43635.2|43615.2|43630.2|43610.2|2
1726747460000|2024-09-19 12:04:20|43635.9|43615.9|43637.1|43617.1|43640.2|43620.2|43635.2|43615.2|2
1726747470000|2024-09-19 12:04:30|43638.4|43618.4|43637.1|43617.1|43640.2|43620.2|43634|43614|2
1726747480000|2024-09-19 12:04:40|43635.2|43615.2|43637.1|43617.1|43638.4|43618.4|43635.2|43615.2|2
1726747490000|2024-09-19 12:04:50|43637.7|43617.7|43637.1|43617.1|43640.2|43620.2|43635.2|43615.2|2
1726747500000|2024-09-19 12:05:00|43637.7|43617.7|43645.2|43625.2|43645.2|43625.2|43637.1|43617.1|5
1726747510000|2024-09-19 12:05:10|43645.9|43625.9|43645.2|43625.2|43645.9|43625.9|43645.2|43625.2|5
1726747520000|2024-09-19 12:05:20|43650.2|43630.2|43657.1|43637.1|43657.1|43637.1|43650.2|43630.2|23
1726747530000|2024-09-19 12:05:30|43655.2|43635.2|43659.6|43639.6|43659.6|43639.6|43655.2|43635.2|2
1726747540000|2024-09-19 12:05:40|43664|43644|43672.7|43652.7|43672.7|43652.7|43664|43644|35
1726747550000|2024-09-19 12:05:50|43674.6|43654.6|43665.2|43645.2|43675.2|43655.2|43665.2|43645.2|14
1726747560000|2024-09-19 12:06:00|43667.1|43647.1|43665.2|43645.2|43667.1|43647.1|43665.2|43645.2|0
1726747570000|2024-09-19 12:06:10|43660.2|43640.2|43648.4|43628.4|43660.2|43640.2|43648.4|43628.4|12
1726747580000|2024-09-19 12:06:20|43650.2|43630.2|43628.4|43608.4|43650.2|43630.2|43628.4|43608.4|15
1726747590000|2024-09-19 12:06:30|||||||||1
1726747600000|2024-09-19 12:06:40|43627.1|43607.1|43633.4|43613.4|43633.4|43613.4|43627.1|43607.1|4
1726747610000|2024-09-19 12:06:50|43631.5|43611.5|43648.4|43628.4|43648.4|43628.4|43630.9|43610.9|3
1726747620000|2024-09-19 12:07:00|43650.2|43630.2|43658.4|43638.4|43658.4|43638.4|43650.2|43630.2|8
1726747630000|2024-09-19 12:07:10|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|7
1726747640000|2024-09-19 12:07:20|43665.9|43645.9|43665.2|43645.2|43665.9|43645.9|43663.4|43643.4|6
1726747650000|2024-09-19 12:07:30|43663.4|43643.4|43658.4|43638.4|43663.4|43643.4|43658.4|43638.4|7
1726747660000|2024-09-19 12:07:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43655.2|43635.2|2
1726747670000|2024-09-19 12:07:50|43660.9|43640.9|43666.5|43646.5|43666.5|43646.5|43660.9|43640.9|6
1726747680000|2024-09-19 12:08:00|43668.4|43648.4|43673.4|43653.4|43677.1|43657.1|43668.4|43648.4|12
1726747690000|2024-09-19 12:08:10|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|8
1726747700000|2024-09-19 12:08:20|43668.4|43648.4|43675.2|43655.2|43675.2|43655.2|43667.7|43647.7|16
1726747710000|2024-09-19 12:08:30|43679.6|43659.6|43682.1|43662.1|43682.7|43662.7|43679.6|43659.6|9
1726747720000|2024-09-19 12:08:40|43677.1|43657.1|43673.4|43653.4|43677.1|43657.1|43673.4|43653.4|8
1726747730000|2024-09-19 12:08:50|43671.5|43651.5|43668.4|43648.4|43671.5|43651.5|43668.4|43648.4|0
1726747740000|2024-09-19 12:09:00|43670.2|43650.2|43674.6|43654.6|43674.6|43654.6|43668.4|43648.4|7
1726747750000|2024-09-19 12:09:10|43675.2|43655.2|43685.2|43665.2|43685.2|43665.2|43675.2|43655.2|2
1726747760000|2024-09-19 12:09:20|43689.6|43669.6|43688.4|43668.4|43696.5|43676.5|43688.4|43668.4|29
1726747770000|2024-09-19 12:09:30|43685.2|43665.2|43680.9|43660.9|43685.2|43665.2|43680.9|43660.9|2
1726747780000|2024-09-19 12:09:40|43682.7|43662.7|43695.2|43675.2|43695.2|43675.2|43682.7|43662.7|28
1726747790000|2024-09-19 12:09:50|43697.1|43677.1|43705.2|43685.2|43707.1|43687.1|43697.1|43677.1|35
1726747800000|2024-09-19 12:10:00|43707.1|43687.1|43724|43704|43730.8|43710.8|43707.1|43687.1|86
1726747810000|2024-09-19 12:10:10|43722.7|43702.7|43726.5|43706.5|43726.5|43706.5|43719|43699|49
1726747820000|2024-09-19 12:10:20|43724.6|43704.6|43726.5|43706.5|43726.5|43706.5|43723.3|43703.3|11
1726747830000|2024-09-19 12:10:30|43729.6|43709.6|43735.8|43715.8|43736.5|43716.5|43729.6|43709.6|24
1726747840000|2024-09-19 12:10:40|43737.1|43717.1|43739|43719|43744|43724|43737.1|43717.1|19
1726747850000|2024-09-19 12:10:50|43740.8|43720.8|43745.8|43725.8|43746.5|43726.5|43740.8|43720.8|20
1726747860000|2024-09-19 12:11:00|43744|43724|43745.8|43725.8|43745.8|43725.8|43744|43724|31
1726747870000|2024-09-19 12:11:10|43747.7|43727.7|43744|43724|43749|43729|43744|43724|7
1726747880000|2024-09-19 12:11:20|43749|43729|43757.1|43737.1|43764|43744|43749|43729|28
1726747890000|2024-09-19 12:11:30|43755.3|43735.3|43754|43734|43755.3|43735.3|43752.1|43732.1|4
1726747900000|2024-09-19 12:11:40|43755.8|43735.8|43749|43729|43759|43739|43749|43729|18
1726747910000|2024-09-19 12:11:50|43747.7|43727.7|43749|43729|43749|43729|43747.1|43727.1|3
1726747920000|2024-09-19 12:12:00|43752.1|43732.1|43749|43729|43752.1|43732.1|43749|43729|9
1726747930000|2024-09-19 12:12:10|43752.1|43732.1|43754|43734|43754|43734|43752.1|43732.1|9
1726747940000|2024-09-19 12:12:20|43754.6|43734.6|43754|43734|43754.6|43734.6|43754|43734|0
1726747950000|2024-09-19 12:12:30|43752.1|43732.1|43754|43734|43754|43734|43752.1|43732.1|4
1726747960000|2024-09-19 12:12:40|43755.8|43735.8|43759|43739|43760.8|43740.8|43755.8|43735.8|3
1726747970000|2024-09-19 12:12:50|43754|43734|43749|43729|43754|43734|43747.1|43727.1|6
1726747980000|2024-09-19 12:13:00|43750.8|43730.8|43751.5|43731.5|43756.5|43736.5|43749|43729|15
1726747990000|2024-09-19 12:13:10|43754|43734|43749|43729|43754|43734|43748.3|43728.3|5
1726748000000|2024-09-19 12:13:20|43748.3|43728.3|43749|43729|43749|43729|43748.3|43728.3|2
1726748010000|2024-09-19 12:13:30|43748.3|43728.3|43736.5|43716.5|43748.3|43728.3|43736.5|43716.5|31
1726748020000|2024-09-19 12:13:40|43739|43719|43739|43719|43739|43719|43739|43719|9
1726748030000|2024-09-19 12:13:50|43740.3|43720.3|43739|43719|43742.1|43722.1|43739|43719|2
1726748040000|2024-09-19 12:14:00|43737.1|43717.1|43738.3|43718.3|43738.3|43718.3|43734|43714|16
1726748050000|2024-09-19 12:14:10|43739|43719|43743.3|43723.3|43743.3|43723.3|43739|43719|5
1726748060000|2024-09-19 12:14:20|43744|43724|43743.3|43723.3|43744|43724|43743.3|43723.3|6
1726748070000|2024-09-19 12:14:30|43739.6|43719.6|43745.8|43725.8|43747.7|43727.7|43739.6|43719.6|19
1726748080000|2024-09-19 12:14:40|||||||||1
1726748090000|2024-09-19 12:14:50|43745.2|43725.2|43745.8|43725.8|43745.8|43725.8|43740.8|43720.8|6
1726748100000|2024-09-19 12:15:00|43744|43724|43754|43734|43754|43734|43744|43724|10
1726748110000|2024-09-19 12:15:10|43755.8|43735.8|43763.3|43743.3|43764|43744|43755.8|43735.8|18
1726748120000|2024-09-19 12:15:20|43764|43744|43764|43744|43765.8|43745.8|43762.7|43742.7|9
1726748130000|2024-09-19 12:15:30|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|5
1726748140000|2024-09-19 12:15:40|43766.5|43746.5|43770.8|43750.8|43770.8|43750.8|43766.5|43746.5|7
1726748150000|2024-09-19 12:15:50|43771.5|43751.5|43770.8|43750.8|43771.5|43751.5|43770.8|43750.8|2
1726748160000|2024-09-19 12:16:00|43771.5|43751.5|43770.8|43750.8|43771.5|43751.5|43770.2|43750.2|25
1726748170000|2024-09-19 12:16:10|43776.5|43756.5|43774|43754|43780.3|43760.3|43774|43754|33
1726748180000|2024-09-19 12:16:20|43772.1|43752.1|43779|43759|43779|43759|43771.5|43751.5|16
1726748190000|2024-09-19 12:16:30|43780.8|43760.8|43778.3|43758.3|43784|43764|43778.3|43758.3|8
1726748200000|2024-09-19 12:16:40|43775.8|43755.8|43769|43749|43778.3|43758.3|43767.1|43747.1|15
1726748210000|2024-09-19 12:16:50|||||||||20
1726748220000|2024-09-19 12:17:00|43767.7|43747.7|43764|43744|43769|43749|43764|43744|23
1726748230000|2024-09-19 12:17:10|43764.6|43744.6|43764|43744|43764.6|43744.6|43764|43744|7
1726748240000|2024-09-19 12:17:20|43765.9|43745.9|43773.3|43753.3|43773.3|43753.3|43765.9|43745.9|126
1726748250000|2024-09-19 12:17:30|43773.9|43753.9|43775.8|43755.8|43776.4|43756.4|43771.4|43751.4|27
1726748260000|2024-09-19 12:17:40|43773.9|43753.9|43773.3|43753.3|43773.9|43753.9|43771.4|43751.4|11
1726748270000|2024-09-19 12:17:50|43771.4|43751.4|43776.4|43756.4|43776.4|43756.4|43771.4|43751.4|4
1726748280000|2024-09-19 12:18:00|43772.1|43752.1|43749.6|43729.6|43773.9|43753.9|43749.6|43729.6|26
1726748290000|2024-09-19 12:18:10|43747.7|43727.7|43749.6|43729.6|43751.4|43731.4|43746.4|43726.4|5
1726748300000|2024-09-19 12:18:20|43751.4|43731.4|43753.9|43733.9|43753.9|43733.9|43751.4|43731.4|1
1726748310000|2024-09-19 12:18:30|43754.6|43734.6|43762.7|43742.7|43762.7|43742.7|43754.6|43734.6|6
1726748320000|2024-09-19 12:18:40|43761.4|43741.4|43763.3|43743.3|43763.9|43743.9|43761.4|43741.4|3
1726748330000|2024-09-19 12:18:50|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43761.4|43741.4|5
1726748340000|2024-09-19 12:19:00|43768.3|43748.3|43776.4|43756.4|43776.4|43756.4|43768.3|43748.3|33
1726748350000|2024-09-19 12:19:10|43778.9|43758.9|43775.8|43755.8|43778.9|43758.9|43775.8|43755.8|28
1726748360000|2024-09-19 12:19:20|43777.7|43757.7|43783.9|43763.9|43785.8|43765.8|43777.7|43757.7|24
1726748370000|2024-09-19 12:19:30|43782.1|43762.1|43786.4|43766.4|43786.4|43766.4|43782.1|43762.1|19
1726748380000|2024-09-19 12:19:40|43781.4|43761.4|43773.3|43753.3|43781.4|43761.4|43773.3|43753.3|12
1726748390000|2024-09-19 12:19:50|43771.4|43751.4|43775.8|43755.8|43775.8|43755.8|43766.4|43746.4|16
1726748400000|2024-09-19 12:20:00|43777.7|43757.7|43788.3|43768.3|43790.8|43770.8|43777.7|43757.7|15
1726748410000|2024-09-19 12:20:10|43790.8|43770.8|43791.4|43771.4|43791.4|43771.4|43788.3|43768.3|5
1726748420000|2024-09-19 12:20:20|43793.3|43773.3|43790.8|43770.8|43793.3|43773.3|43790.2|43770.2|36
1726748430000|2024-09-19 12:20:30|43791.4|43771.4|43788.3|43768.3|43791.4|43771.4|43788.3|43768.3|10
1726748440000|2024-09-19 12:20:40|43787.7|43767.7|43782.1|43762.1|43790.8|43770.8|43782.1|43762.1|39
1726748450000|2024-09-19 12:20:50|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|11
1726748460000|2024-09-19 12:21:00|43783.3|43763.3|43786.4|43766.4|43786.4|43766.4|43783.3|43763.3|1
1726748470000|2024-09-19 12:21:10|43787.1|43767.1|43795.8|43775.8|43795.8|43775.8|43787.1|43767.1|21
1726748480000|2024-09-19 12:21:20|43792.1|43772.1|43791.4|43771.4|43796.4|43776.4|43791.4|43771.4|7
1726748490000|2024-09-19 12:21:30|43793.9|43773.9|43795.8|43775.8|43795.8|43775.8|43793.9|43773.9|8
1726748500000|2024-09-19 12:21:40|43796.4|43776.4|43799.6|43779.6|43799.6|43779.6|43796.4|43776.4|11
1726748510000|2024-09-19 12:21:50|43801.4|43781.4|43807.7|43787.7|43807.7|43787.7|43801.4|43781.4|4
1726748520000|2024-09-19 12:22:00|43805.8|43785.8|43811.4|43791.4|43811.4|43791.4|43805.8|43785.8|9
1726748530000|2024-09-19 12:22:10|43813.9|43793.9|43813.3|43793.3|43813.9|43793.9|43813.3|43793.3|5
1726748540000|2024-09-19 12:22:20|43813.9|43793.9|43813.3|43793.3|43813.9|43793.9|43813.3|43793.3|6
1726748550000|2024-09-19 12:22:30|43816.4|43796.4|43821.4|43801.4|43821.4|43801.4|43815.2|43795.2|14
1726748560000|2024-09-19 12:22:40|43819.6|43799.6|43816.4|43796.4|43819.6|43799.6|43813.9|43793.9|25
1726748570000|2024-09-19 12:22:50|43818.3|43798.3|43811.4|43791.4|43818.3|43798.3|43810.8|43790.8|7
1726748580000|2024-09-19 12:23:00|43810.8|43790.8|43820.8|43800.8|43820.8|43800.8|43810.8|43790.8|12
1726748590000|2024-09-19 12:23:10|43817.1|43797.1|43816.4|43796.4|43817.1|43797.1|43814.6|43794.6|20
1726748600000|2024-09-19 12:23:20|43814.6|43794.6|43801.4|43781.4|43816.4|43796.4|43801.4|43781.4|19
1726748610000|2024-09-19 12:23:30|43803.3|43783.3|43793.9|43773.9|43803.3|43783.3|43791.4|43771.4|10
1726748620000|2024-09-19 12:23:40|43795.8|43775.8|43791.4|43771.4|43796.4|43776.4|43791.4|43771.4|7
1726748630000|2024-09-19 12:23:50|43787.7|43767.7|43778.9|43758.9|43787.7|43767.7|43778.9|43758.9|15
1726748640000|2024-09-19 12:24:00|43774.6|43754.6|43773.3|43753.3|43774.6|43754.6|43769.6|43749.6|19
1726748650000|2024-09-19 12:24:10|43771.4|43751.4|43785.8|43765.8|43785.8|43765.8|43771.4|43751.4|10
1726748660000|2024-09-19 12:24:20|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|4
1726748670000|2024-09-19 12:24:30|43791.4|43771.4|43796.5|43776.5|43796.5|43776.5|43791.4|43771.4|23
1726748680000|2024-09-19 12:24:40|43798.3|43778.3|43799.6|43779.6|43799.6|43779.6|43798.3|43778.3|1
1726748690000|2024-09-19 12:24:50|43799|43779|43808.3|43788.3|43810.8|43790.8|43799|43779|8
1726748700000|2024-09-19 12:25:00|43806.5|43786.5|43802.7|43782.7|43808.3|43788.3|43802.7|43782.7|21
1726748710000|2024-09-19 12:25:10|43803.3|43783.3|43797.7|43777.7|43803.3|43783.3|43797.7|43777.7|7
1726748720000|2024-09-19 12:25:20|43795.8|43775.8|43798.3|43778.3|43798.3|43778.3|43795.8|43775.8|8
1726748730000|2024-09-19 12:25:30|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|12
1726748740000|2024-09-19 12:25:40|||||||||23
1726748750000|2024-09-19 12:25:50|43795.8|43775.8|43792.1|43772.1|43796.5|43776.5|43789.6|43769.6|39
1726748760000|2024-09-19 12:26:00|43791.5|43771.5|43794|43774|43794|43774|43791.5|43771.5|4
1726748770000|2024-09-19 12:26:10|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|9
1726748780000|2024-09-19 12:26:20|43802|43782|43806.5|43786.5|43806.5|43786.5|43802|43782|3
1726748790000|2024-09-19 12:26:30|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43806.5|43786.5|1
1726748800000|2024-09-19 12:26:40|43806.5|43786.5|43808.3|43788.3|43808.3|43788.3|43806.5|43786.5|2
1726748810000|2024-09-19 12:26:50|43806.5|43786.5|43808.3|43788.3|43808.3|43788.3|43806.5|43786.5|2
1726748820000|2024-09-19 12:27:00|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43805.8|43785.8|7
1726748830000|2024-09-19 12:27:10|43805.2|43785.2|43801.5|43781.5|43805.2|43785.2|43801.5|43781.5|7
1726748840000|2024-09-19 12:27:20|43803.3|43783.3|43799|43779|43805.8|43785.8|43799|43779|14
1726748850000|2024-09-19 12:27:30|43797.1|43777.1|43799|43779|43799|43779|43797.1|43777.1|1
1726748860000|2024-09-19 12:27:40|43798.3|43778.3|43799|43779|43801.5|43781.5|43798.3|43778.3|2
1726748870000|2024-09-19 12:27:50|43800.8|43780.8|43801.5|43781.5|43801.5|43781.5|43796.5|43776.5|5
1726748880000|2024-09-19 12:28:00|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|2
1726748900000|2024-09-19 12:28:20|43799|43779|43798.3|43778.3|43799|43779|43796.5|43776.5|3
1726748910000|2024-09-19 12:28:30|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|9
1726748920000|2024-09-19 12:28:40|43803.3|43783.3|43804|43784|43804|43784|43803.3|43783.3|2
1726748930000|2024-09-19 12:28:50|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|2
1726748940000|2024-09-19 12:29:00|43809|43789|43812.1|43792.1|43812.1|43792.1|43809|43789|1
1726748960000|2024-09-19 12:29:20|43814|43794|43811.5|43791.5|43814|43794|43811.5|43791.5|2
1726748970000|2024-09-19 12:29:30|43813.3|43793.3|43806.5|43786.5|43813.3|43793.3|43806.5|43786.5|15
1726748980000|2024-09-19 12:29:40|||||||||1
1726748990000|2024-09-19 12:29:50|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|43807.1|43787.1|5
1726749000000|2024-09-19 12:30:00|43809|43789|43774|43754|43809|43789|43769.6|43749.6|50
1726749010000|2024-09-19 12:30:10|43775.8|43755.8|43767.1|43747.1|43780.2|43760.2|43767.1|43747.1|40
1726749020000|2024-09-19 12:30:20|43769|43749|43759.6|43739.6|43775.8|43755.8|43759.6|43739.6|25
1726749030000|2024-09-19 12:30:30|43761.5|43741.5|43754.6|43734.6|43761.5|43741.5|43749.6|43729.6|51
1726749040000|2024-09-19 12:30:40|43755.2|43735.2|43745.2|43725.2|43755.2|43735.2|43745.2|43725.2|35
1726749050000|2024-09-19 12:30:50|43747.1|43727.1|43766.5|43746.5|43767.1|43747.1|43747.1|43727.1|36
1726749060000|2024-09-19 12:31:00|43764.6|43744.6|43763.3|43743.3|43768.3|43748.3|43763.3|43743.3|9
1726749070000|2024-09-19 12:31:10|43765.8|43745.8|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|7
1726749080000|2024-09-19 12:31:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43765.8|43745.8|12
1726749090000|2024-09-19 12:31:30|43767.1|43747.1|43760.8|43740.8|43767.7|43747.7|43760.8|43740.8|20
1726749100000|2024-09-19 12:31:40|43762.7|43742.7|43765.2|43745.2|43765.8|43745.8|43760.8|43740.8|10
1726749110000|2024-09-19 12:31:50|43764.5|43744.5|43765.2|43745.2|43765.2|43745.2|43760.8|43740.8|11
1726749120000|2024-09-19 12:32:00|43765.8|43745.8|43768.3|43748.3|43769|43749|43760.8|43740.8|26
1726749130000|2024-09-19 12:32:10|43766.5|43746.5|43768.3|43748.3|43768.3|43748.3|43765.8|43745.8|4
1726749140000|2024-09-19 12:32:20|43770.2|43750.2|43772.7|43752.7|43776.4|43756.4|43770.2|43750.2|8
1726749150000|2024-09-19 12:32:30|43774.6|43754.6|43773.3|43753.3|43777.1|43757.1|43770.8|43750.8|3
1726749160000|2024-09-19 12:32:40|43775.2|43755.2|43765.2|43745.2|43775.2|43755.2|43764.6|43744.6|12
1726749170000|2024-09-19 12:32:50|43767.1|43747.1|43775.2|43755.2|43775.2|43755.2|43767.1|43747.1|3
1726749180000|2024-09-19 12:33:00|43774.6|43754.6|43767.7|43747.7|43774.6|43754.6|43767.7|43747.7|16
1726749190000|2024-09-19 12:33:10|43767.1|43747.1|43770.2|43750.2|43772.7|43752.7|43767.1|43747.1|5
1726749200000|2024-09-19 12:33:20|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|1
1726749210000|2024-09-19 12:33:30|43767.1|43747.1|43765.2|43745.2|43767.1|43747.1|43765.2|43745.2|13
1726749220000|2024-09-19 12:33:40|43762.1|43742.1|43770.2|43750.2|43770.2|43750.2|43759.6|43739.6|12
1726749230000|2024-09-19 12:33:50|43773.3|43753.3|43795.2|43775.2|43795.2|43775.2|43773.3|43753.3|21
1726749240000|2024-09-19 12:34:00|43790.8|43770.8|43802.7|43782.7|43802.7|43782.7|43790.8|43770.8|19
1726749250000|2024-09-19 12:34:10|43805.2|43785.2|43810.2|43790.2|43812.1|43792.1|43805.2|43785.2|16
1726749260000|2024-09-19 12:34:20|43812.1|43792.1|43805.2|43785.2|43816.4|43796.4|43803.3|43783.3|19
1726749270000|2024-09-19 12:34:30|43802.7|43782.7|43807.1|43787.1|43807.1|43787.1|43802.7|43782.7|7
1726749280000|2024-09-19 12:34:40|43807.7|43787.7|43802.1|43782.1|43810.2|43790.2|43802.1|43782.1|3
1726749290000|2024-09-19 12:34:50|43800.2|43780.2|43795.2|43775.2|43800.2|43780.2|43795.2|43775.2|12
1726749300000|2024-09-19 12:35:00|43793.3|43773.3|43789.6|43769.6|43793.3|43773.3|43787.7|43767.7|12
1726749310000|2024-09-19 12:35:10|43790.2|43770.2|43787.1|43767.1|43790.2|43770.2|43787.1|43767.1|13
1726749320000|2024-09-19 12:35:20|43785.2|43765.2|43795.2|43775.2|43798.3|43778.3|43784.6|43764.6|22
1726749330000|2024-09-19 12:35:30|43792.7|43772.7|43792.1|43772.1|43795.2|43775.2|43790.2|43770.2|9
1726749340000|2024-09-19 12:35:40|43793.3|43773.3|43790.2|43770.2|43795.2|43775.2|43790.2|43770.2|3
1726749350000|2024-09-19 12:35:50|43787.7|43767.7|43782.7|43762.7|43787.7|43767.7|43782.1|43762.1|15
1726749360000|2024-09-19 12:36:00|43784.6|43764.6|43785.2|43765.2|43790.2|43770.2|43784.6|43764.6|6
1726749370000|2024-09-19 12:36:10|43781.5|43761.5|43765.2|43745.2|43781.5|43761.5|43765.2|43745.2|18
1726749380000|2024-09-19 12:36:20|43763.3|43743.3|43760.2|43740.2|43765.2|43745.2|43760.2|43740.2|5
1726749390000|2024-09-19 12:36:30|43759.6|43739.6|43765.2|43745.2|43767.1|43747.1|43757.1|43737.1|13
1726749400000|2024-09-19 12:36:40|43767.7|43747.7|43772.1|43752.1|43774.6|43754.6|43765.2|43745.2|15
1726749410000|2024-09-19 12:36:50|43774.6|43754.6|43777.1|43757.1|43778.3|43758.3|43774.6|43754.6|154
1726749420000|2024-09-19 12:37:00|43779.6|43759.6|43785.2|43765.2|43787.1|43767.1|43779.6|43759.6|19
1726749430000|2024-09-19 12:37:10|43784.6|43764.6|43786.4|43766.4|43787.1|43767.1|43784.6|43764.6|6
1726749440000|2024-09-19 12:37:20|43787.1|43767.1|43784.6|43764.6|43789.6|43769.6|43784.6|43764.6|14
1726749450000|2024-09-19 12:37:30|43780.8|43760.8|43784.6|43764.6|43785.2|43765.2|43780.2|43760.2|10
1726749460000|2024-09-19 12:37:40|43783.9|43763.9|43779.6|43759.6|43784.6|43764.6|43779.6|43759.6|4
1726749470000|2024-09-19 12:37:50|43784.6|43764.6|43780.2|43760.2|43784.6|43764.6|43777.1|43757.1|29
1726749480000|2024-09-19 12:38:00|43778.3|43758.3|43774.6|43754.6|43778.3|43758.3|43774.6|43754.6|16
1726749490000|2024-09-19 12:38:10|43772.7|43752.7|43772.7|43752.7|43775.2|43755.2|43769.6|43749.6|7
1726749500000|2024-09-19 12:38:20|43773.3|43753.3|43777.1|43757.1|43777.1|43757.1|43772.1|43752.1|3
1726749510000|2024-09-19 12:38:30|43779.6|43759.6|43787.1|43767.1|43787.1|43767.1|43777.7|43757.7|14
1726749520000|2024-09-19 12:38:40|43785.2|43765.2|43787.1|43767.1|43787.1|43767.1|43785.2|43765.2|2
1726749530000|2024-09-19 12:38:50|43788.9|43768.9|43784.6|43764.6|43789.6|43769.6|43784.6|43764.6|15
1726749540000|2024-09-19 12:39:00|43789.6|43769.6|43809.6|43789.6|43809.6|43789.6|43789.6|43769.6|20
1726749550000|2024-09-19 12:39:10|43815.8|43795.8|43812.6|43792.6|43818.9|43798.9|43812.6|43792.6|39
1726749560000|2024-09-19 12:39:20|43813.3|43793.3|43831.4|43811.4|43831.4|43811.4|43808.9|43788.9|33
1726749570000|2024-09-19 12:39:30|43833.9|43813.9|43829.5|43809.5|43833.9|43813.9|43827|43807|31
1726749580000|2024-09-19 12:39:40|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.1|43810.1|12
1726749590000|2024-09-19 12:39:50|43835.1|43815.1|43834.5|43814.5|43835.1|43815.1|43834.5|43814.5|9
1726749600000|2024-09-19 12:40:00|43832.6|43812.6|43812.6|43792.6|43832.6|43812.6|43809.5|43789.5|66
1726749610000|2024-09-19 12:40:10|43814.5|43794.5|43817.7|43797.7|43817.7|43797.7|43812.7|43792.7|5
1726749620000|2024-09-19 12:40:20|43815.8|43795.8|43817.7|43797.7|43817.7|43797.7|43814.5|43794.5|11
1726749630000|2024-09-19 12:40:30|43819.5|43799.5|43812.7|43792.7|43819.5|43799.5|43812|43792|13
1726749640000|2024-09-19 12:40:40|43811.4|43791.4|43812.7|43792.7|43812.7|43792.7|43807.7|43787.7|5
1726749650000|2024-09-19 12:40:50|43808.9|43788.9|43812|43792|43812|43792|43807|43787|17
1726749660000|2024-09-19 12:41:00|43807.7|43787.7|43822|43802|43822|43802|43807.7|43787.7|42
1726749670000|2024-09-19 12:41:10|43824.5|43804.5|43827.7|43807.7|43827.7|43807.7|43822|43802|56
1726749680000|2024-09-19 12:41:20|43827|43807|43819.5|43799.5|43827|43807|43818.9|43798.9|29
1726749690000|2024-09-19 12:41:30|43820.2|43800.2|43827.7|43807.7|43827.7|43807.7|43820.2|43800.2|8
1726749700000|2024-09-19 12:41:40|43835.2|43815.2|43837.7|43817.7|43837.7|43817.7|43833.3|43813.3|25
1726749710000|2024-09-19 12:41:50|43838.3|43818.3|43842|43822|43842.7|43822.7|43837.7|43817.7|21
1726749720000|2024-09-19 12:42:00|43839.5|43819.5|43837|43817|43842.7|43822.7|43837|43817|16
1726749730000|2024-09-19 12:42:10|43839.5|43819.5|43842|43822|43842|43822|43834.5|43814.5|15
1726749740000|2024-09-19 12:42:20|43842.7|43822.7|43842.7|43822.7|43848.9|43828.9|43842|43822|16
1726749750000|2024-09-19 12:42:30|43843.3|43823.3|43849.5|43829.5|43849.5|43829.5|43842.7|43822.7|4
1726749760000|2024-09-19 12:42:40|43847.7|43827.7|43847|43827|43852|43832|43844.5|43824.5|24
1726749770000|2024-09-19 12:42:50|43847.7|43827.7|43852|43832|43852.7|43832.7|43847.7|43827.7|9
1726749780000|2024-09-19 12:43:00|43852.7|43832.7|43847|43827|43857|43837|43847|43827|43
1726749790000|2024-09-19 12:43:10|43845.2|43825.2|43841.4|43821.4|43845.2|43825.2|43841.4|43821.4|8
1726749800000|2024-09-19 12:43:20|43839.5|43819.5|43837.7|43817.7|43839.5|43819.5|43834.5|43814.5|12
1726749810000|2024-09-19 12:43:30|43837|43817|43835.2|43815.2|43837|43817|43834.5|43814.5|6
1726749820000|2024-09-19 12:43:40|43835.8|43815.8|43810.8|43790.8|43835.8|43815.8|43810.8|43790.8|74
1726749830000|2024-09-19 12:43:50|43812.7|43792.7|43802.7|43782.7|43817|43797|43802|43782|45
1726749840000|2024-09-19 12:44:00|43807|43787|43814.5|43794.5|43814.5|43794.5|43807|43787|8
1726749850000|2024-09-19 12:44:10|43812.7|43792.7|43818.9|43798.9|43818.9|43798.9|43812.7|43792.7|4
1726749860000|2024-09-19 12:44:20|43817|43797|43822|43802|43822|43802|43817|43797|6
1726749870000|2024-09-19 12:44:30|43823.9|43803.9|43817.7|43797.7|43824.5|43804.5|43817.7|43797.7|22
1726749880000|2024-09-19 12:44:40|43818.3|43798.3|43822.7|43802.7|43823.3|43803.3|43818.3|43798.3|2
1726749890000|2024-09-19 12:44:50|43823.3|43803.3|43827|43807|43827.7|43807.7|43822.7|43802.7|4
1726749900000|2024-09-19 12:45:00|43828.9|43808.9|43822|43802|43828.9|43808.9|43820.2|43800.2|8
1726749910000|2024-09-19 12:45:10|43820.2|43800.2|43817|43797|43820.2|43800.2|43817|43797|24
1726749920000|2024-09-19 12:45:20|43816.4|43796.4|43816.4|43796.4|43817|43797|43814.5|43794.5|5
1726749930000|2024-09-19 12:45:30|43813.9|43793.9|43812|43792|43817|43797|43812|43792|9
1726749940000|2024-09-19 12:45:40|43812.7|43792.7|43814.5|43794.5|43817|43797|43812|43792|6
1726749950000|2024-09-19 12:45:50|43815.2|43795.2|43817|43797|43819.5|43799.5|43815.2|43795.2|3
1726749960000|2024-09-19 12:46:00|43814.5|43794.5|43822.7|43802.7|43822.7|43802.7|43814.5|43794.5|13
1726749970000|2024-09-19 12:46:10|43827|43807|43827.7|43807.7|43829.5|43809.5|43824.5|43804.5|13
1726749980000|2024-09-19 12:46:20|43827|43807|43827.7|43807.7|43827.7|43807.7|43827|43807|5
1726749990000|2024-09-19 12:46:30|43832|43812|43832|43812|43834.5|43814.5|43831.4|43811.4|9
1726750000000|2024-09-19 12:46:40|43831.4|43811.4|43827|43807|43832|43812|43827|43807|9
1726750010000|2024-09-19 12:46:50|43825.2|43805.2|43817.7|43797.7|43827|43807|43815.2|43795.2|10
1726750020000|2024-09-19 12:47:00|43817|43797|43819.5|43799.5|43819.5|43799.5|43817|43797|16
1726750030000|2024-09-19 12:47:10|43817.7|43797.7|43823.3|43803.3|43823.3|43803.3|43817.7|43797.7|5
1726750040000|2024-09-19 12:47:20|43825.2|43805.2|43818.3|43798.3|43827|43807|43815.8|43795.8|79
1726750050000|2024-09-19 12:47:30|43816.4|43796.4|43810.8|43790.8|43816.4|43796.4|43808.3|43788.3|24
1726750060000|2024-09-19 12:47:40|43808.9|43788.9|43806.4|43786.4|43808.9|43788.9|43805.8|43785.8|11
1726750070000|2024-09-19 12:47:50|43805.8|43785.8|43802.7|43782.7|43806.4|43786.4|43800.8|43780.8|19
1726750080000|2024-09-19 12:48:00|43800.8|43780.8|43805.8|43785.8|43809|43789|43800.8|43780.8|10
1726750090000|2024-09-19 12:48:10|43804|43784|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|14
1726750100000|2024-09-19 12:48:20|43804|43784|43800.8|43780.8|43804|43784|43800.8|43780.8|2
1726750110000|2024-09-19 12:48:30|43799|43779|43789|43769|43799|43779|43785.8|43765.8|19
1726750120000|2024-09-19 12:48:40|43788.3|43768.3|43796.5|43776.5|43796.5|43776.5|43788.3|43768.3|7
1726750130000|2024-09-19 12:48:50|43797.1|43777.1|43790.8|43770.8|43799|43779|43790.8|43770.8|8
1726750140000|2024-09-19 12:49:00|43789|43769|43779|43759|43790.8|43770.8|43779|43759|10
1726750150000|2024-09-19 12:49:10|43778.3|43758.3|43783.3|43763.3|43783.3|43763.3|43778.3|43758.3|4
1726750160000|2024-09-19 12:49:20|43778.3|43758.3|43779|43759|43779|43759|43778.3|43758.3|4
1726750170000|2024-09-19 12:49:30|43778.3|43758.3|43770.8|43750.8|43778.3|43758.3|43770.2|43750.2|66
1726750180000|2024-09-19 12:49:40|43773.3|43753.3|43778.3|43758.3|43780.2|43760.2|43773.3|43753.3|11
1726750190000|2024-09-19 12:49:50|43779|43759|43784|43764|43784|43764|43778.3|43758.3|30
1726750200000|2024-09-19 12:50:00|43785.8|43765.8|43790.8|43770.8|43790.8|43770.8|43785.2|43765.2|23
1726750210000|2024-09-19 12:50:10|43789|43769|43790.8|43770.8|43791.5|43771.5|43789|43769|3
1726750220000|2024-09-19 12:50:20|43789|43769|43783.3|43763.3|43789|43769|43783.3|43763.3|19
1726750230000|2024-09-19 12:50:30|43784|43764|43781.5|43761.5|43788.3|43768.3|43781.5|43761.5|20
1726750240000|2024-09-19 12:50:40|43779|43759|43768.3|43748.3|43779|43759|43766.5|43746.5|7
1726750250000|2024-09-19 12:50:50|43765.8|43745.8|43763.3|43743.3|43768.3|43748.3|43763.3|43743.3|15
1726750260000|2024-09-19 12:51:00|43761.5|43741.5|43773.3|43753.3|43773.3|43753.3|43761.5|43741.5|5
1726750270000|2024-09-19 12:51:10|43771.5|43751.5|43769|43749|43773.3|43753.3|43768.3|43748.3|9
1726750280000|2024-09-19 12:51:20|43768.3|43748.3|43765.8|43745.8|43769|43749|43765.8|43745.8|22
1726750290000|2024-09-19 12:51:30|43770.8|43750.8|43762.7|43742.7|43770.8|43750.8|43762.7|43742.7|23
1726750300000|2024-09-19 12:51:40|43765.2|43745.2|43768.3|43748.3|43768.3|43748.3|43760.8|43740.8|7
1726750310000|2024-09-19 12:51:50|43769|43749|43769|43749|43769|43749|43769|43749|7
1726750320000|2024-09-19 12:52:00|43769.6|43749.6|43764|43744|43774|43754|43764|43744|38
1726750330000|2024-09-19 12:52:10|43763.3|43743.3|43760.8|43740.8|43763.3|43743.3|43758.3|43738.3|12
1726750340000|2024-09-19 12:52:20|43759|43739|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|19
1726750350000|2024-09-19 12:52:30|43764|43744|43761.5|43741.5|43764|43744|43759|43739|10
1726750360000|2024-09-19 12:52:40|43763.3|43743.3|43764|43744|43765.8|43745.8|43760.8|43740.8|10
1726750370000|2024-09-19 12:52:50|43765.8|43745.8|43765.8|43745.8|43768.3|43748.3|43764|43744|15
1726750380000|2024-09-19 12:53:00|43763.3|43743.3|43749|43729|43763.3|43743.3|43749|43729|29
1726750390000|2024-09-19 12:53:10|43748.3|43728.3|43753.3|43733.3|43753.3|43733.3|43748.3|43728.3|18
1726750400000|2024-09-19 12:53:20|43750.8|43730.8|43754|43734|43754|43734|43750.8|43730.8|10
1726750410000|2024-09-19 12:53:30|43753.3|43733.3|43748.3|43728.3|43753.3|43733.3|43748.3|43728.3|15
1726750420000|2024-09-19 12:53:40|43750.8|43730.8|43748.3|43728.3|43751.5|43731.5|43748.3|43728.3|29
1726750430000|2024-09-19 12:53:50|43749|43729|43744|43724|43749|43729|43744|43724|49
1726750440000|2024-09-19 12:54:00|43745.8|43725.8|43747.7|43727.7|43747.7|43727.7|43740.8|43720.8|21
1726750450000|2024-09-19 12:54:10|43745.8|43725.8|43749|43729|43749|43729|43745.8|43725.8|14
1726750460000|2024-09-19 12:54:20|43749.6|43729.6|43750.8|43730.8|43750.8|43730.8|43746.5|43726.5|54
1726750470000|2024-09-19 12:54:30|43753.3|43733.3|43758.3|43738.3|43758.3|43738.3|43753.3|43733.3|12
1726750480000|2024-09-19 12:54:40|43760.2|43740.2|43757.7|43737.7|43760.2|43740.2|43757.7|43737.7|16
1726750490000|2024-09-19 12:54:50|43757|43737|43750.8|43730.8|43757.7|43737.7|43748.3|43728.3|11
1726750500000|2024-09-19 12:55:00|43748.3|43728.3|43760.8|43740.8|43760.8|43740.8|43748.3|43728.3|10
1726750510000|2024-09-19 12:55:10|43763.3|43743.3|43765.8|43745.8|43765.8|43745.8|43760.8|43740.8|0
1726750520000|2024-09-19 12:55:20|43764|43744|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|8
1726750530000|2024-09-19 12:55:30|43766.5|43746.5|43768.3|43748.3|43768.3|43748.3|43763.3|43743.3|11
1726750540000|2024-09-19 12:55:40|43769|43749|43763.3|43743.3|43769|43749|43763.3|43743.3|5
1726750550000|2024-09-19 12:55:50|43765.8|43745.8|43768.3|43748.3|43768.3|43748.3|43764|43744|1
1726750560000|2024-09-19 12:56:00|43764.6|43744.6|43764|43744|43765.8|43745.8|43760.8|43740.8|12
1726750570000|2024-09-19 12:56:10|43765.8|43745.8|43778.3|43758.3|43778.3|43758.3|43764|43744|22
1726750580000|2024-09-19 12:56:20|43782.7|43762.7|43782.7|43762.7|43784.6|43764.6|43782.7|43762.7|14
1726750590000|2024-09-19 12:56:30|43780.8|43760.8|43778.3|43758.3|43783.3|43763.3|43778.3|43758.3|5
1726750600000|2024-09-19 12:56:40|43783.3|43763.3|43784|43764|43784|43764|43780.8|43760.8|19
1726750620000|2024-09-19 12:57:00|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|5
1726750630000|2024-09-19 12:57:10|43788.3|43768.3|43789|43769|43794|43774|43788.3|43768.3|18
1726750640000|2024-09-19 12:57:20|43788.3|43768.3|43785.8|43765.8|43789|43769|43785.8|43765.8|9
1726750650000|2024-09-19 12:57:30|43788.3|43768.3|43790.2|43770.2|43790.2|43770.2|43783.3|43763.3|32
1726750660000|2024-09-19 12:57:40|43788.3|43768.3|43783.3|43763.3|43788.3|43768.3|43783.3|43763.3|23
1726750670000|2024-09-19 12:57:50|43782.7|43762.7|43777.1|43757.1|43782.7|43762.7|43777.1|43757.1|37
1726750680000|2024-09-19 12:58:00|43772.7|43752.7|43767.7|43747.7|43772.7|43752.7|43767.7|43747.7|17
1726750690000|2024-09-19 12:58:10|43767.1|43747.1|43764.6|43744.6|43767.1|43747.1|43764.6|43744.6|11
1726750700000|2024-09-19 12:58:20|43766.4|43746.4|43765.2|43745.2|43767.1|43747.1|43765.2|43745.2|2
1726750710000|2024-09-19 12:58:30|43764.6|43744.6|43762.7|43742.7|43767.7|43747.7|43762.7|43742.7|8
1726750720000|2024-09-19 12:58:40|43766.4|43746.4|43757.7|43737.7|43767.7|43747.7|43757.7|43737.7|11
1726750730000|2024-09-19 12:58:50|43760.8|43740.8|43765.2|43745.2|43767.1|43747.1|43760.8|43740.8|15
1726750740000|2024-09-19 12:59:00|43757.7|43737.7|43767.1|43747.1|43767.1|43747.1|43757.7|43737.7|39
1726750750000|2024-09-19 12:59:10|43768.9|43748.9|43777.1|43757.1|43777.1|43757.1|43767.1|43747.1|15
1726750760000|2024-09-19 12:59:20|43778.9|43758.9|43782.1|43762.1|43782.7|43762.7|43777.1|43757.1|18
1726750770000|2024-09-19 12:59:30|43779.6|43759.6|43777.7|43757.7|43782.7|43762.7|43777.7|43757.7|5
1726750780000|2024-09-19 12:59:40|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43779.6|43759.6|7
1726750790000|2024-09-19 12:59:50|43782.1|43762.1|43782.1|43762.1|43782.1|43762.1|43781.4|43761.4|18
1726750800000|2024-09-19 13:00:00|43778.3|43758.3|43737.7|43717.7|43778.3|43758.3|43732.7|43712.7|465
1726750810000|2024-09-19 13:00:10|43739.6|43719.6|43742.7|43722.7|43747.7|43727.7|43737.7|43717.7|79
1726750820000|2024-09-19 13:00:20|43743.3|43723.3|43744.6|43724.6|43747.7|43727.7|43737.7|43717.7|48
1726750830000|2024-09-19 13:00:30|43742.7|43722.7|43747.1|43727.1|43752.7|43732.7|43742.7|43722.7|52
1726750840000|2024-09-19 13:00:40|43747.7|43727.7|43739|43719|43748.3|43728.3|43739|43719|29
1726750850000|2024-09-19 13:00:50|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43732.7|43712.7|18
1726750860000|2024-09-19 13:01:00|43733.3|43713.3|43738.3|43718.3|43740.8|43720.8|43732.7|43712.7|51
1726750870000|2024-09-19 13:01:10|43739|43719|43712.1|43692.1|43739|43719|43712.1|43692.1|51
1726750880000|2024-09-19 13:01:20|43712.8|43692.8|43707.1|43687.1|43715.3|43695.3|43707.1|43687.1|29
1726750890000|2024-09-19 13:01:30|43706.5|43686.5|43684|43664|43706.5|43686.5|43674|43654|76
1726750900000|2024-09-19 13:01:40|43681.5|43661.5|43693.3|43673.3|43698.3|43678.3|43679|43659|18
1726750910000|2024-09-19 13:01:50|43689|43669|43689|43669|43690.8|43670.8|43686.5|43666.5|19
1726750920000|2024-09-19 13:02:00|43693.3|43673.3|43689|43669|43695.8|43675.8|43684|43664|11
1726750930000|2024-09-19 13:02:10|43690.8|43670.8|43696.5|43676.5|43704|43684|43690.8|43670.8|35
1726750940000|2024-09-19 13:02:20|43698.3|43678.3|43709|43689|43712.7|43692.7|43698.3|43678.3|12
1726750950000|2024-09-19 13:02:30|43707.1|43687.1|43718.3|43698.3|43719.6|43699.6|43704|43684|48
1726750960000|2024-09-19 13:02:40|43717.7|43697.7|43737.1|43717.1|43737.1|43717.1|43717.7|43697.7|22
1726750970000|2024-09-19 13:02:50|43733.3|43713.3|43737.1|43717.1|43740.8|43720.8|43733.3|43713.3|11
1726750980000|2024-09-19 13:03:00|43734.6|43714.6|43759.6|43739.6|43759.6|43739.6|43734.6|43714.6|25
1726750990000|2024-09-19 13:03:10|43757.7|43737.7|43782.7|43762.7|43784.6|43764.6|43757.7|43737.7|28
1726751000000|2024-09-19 13:03:20|43782.1|43762.1|43772.7|43752.7|43784.6|43764.6|43772.7|43752.7|32
1726751010000|2024-09-19 13:03:30|43772.1|43752.1|43757.7|43737.7|43772.1|43752.1|43752.7|43732.7|32
1726751020000|2024-09-19 13:03:40|43760.2|43740.2|43769.6|43749.6|43771.4|43751.4|43758.3|43738.3|29
1726751030000|2024-09-19 13:03:50|43767.7|43747.7|43779.6|43759.6|43779.6|43759.6|43762.7|43742.7|26
1726751040000|2024-09-19 13:04:00|43777.7|43757.7|43802.7|43782.7|43805.9|43785.9|43776.4|43756.4|56
1726751050000|2024-09-19 13:04:10|43799.6|43779.6|43807.7|43787.7|43810.9|43790.9|43799.6|43779.6|43
1726751060000|2024-09-19 13:04:20|43809.6|43789.6|43805.9|43785.9|43812.7|43792.7|43804.6|43784.6|34
1726751070000|2024-09-19 13:04:30|43804.6|43784.6|43807.1|43787.1|43807.7|43787.7|43799.6|43779.6|31
1726751080000|2024-09-19 13:04:40|43803.4|43783.4|43812.1|43792.1|43812.1|43792.1|43803.4|43783.4|61
1726751090000|2024-09-19 13:04:50|43813.9|43793.9|43824.6|43804.6|43824.6|43804.6|43813.9|43793.9|32
1726751100000|2024-09-19 13:05:00|43825.2|43805.2|43833.9|43813.9|43833.9|43813.9|43822.1|43802.1|23
1726751110000|2024-09-19 13:05:10|43835.8|43815.8|43834.6|43814.6|43837.7|43817.7|43827.7|43807.7|49
1726751120000|2024-09-19 13:05:20|43832.7|43812.7|43803.9|43783.9|43832.7|43812.7|43802.1|43782.1|37
1726751130000|2024-09-19 13:05:30|43802.1|43782.1|43802.7|43782.7|43807.1|43787.1|43789.6|43769.6|24
1726751140000|2024-09-19 13:05:40|43802.1|43782.1|43827.7|43807.7|43832.1|43812.1|43801.4|43781.4|42
1726751150000|2024-09-19 13:05:50|43822.7|43802.7|43828.4|43808.4|43828.4|43808.4|43819.6|43799.6|14
1726751160000|2024-09-19 13:06:00|43827.7|43807.7|43824.6|43804.6|43827.7|43807.7|43820.2|43800.2|7
1726751170000|2024-09-19 13:06:10|43826.4|43806.4|43822.7|43802.7|43827.1|43807.1|43822.7|43802.7|17
1726751180000|2024-09-19 13:06:20|43824.6|43804.6|43833.9|43813.9|43837.1|43817.1|43824.6|43804.6|8
1726751190000|2024-09-19 13:06:30|43832.1|43812.1|43821.4|43801.4|43832.1|43812.1|43821.4|43801.4|12
1726751200000|2024-09-19 13:06:40|43823.9|43803.9|43802.1|43782.1|43823.9|43803.9|43802.1|43782.1|22
1726751210000|2024-09-19 13:06:50|43801.4|43781.4|43793.9|43773.9|43802.1|43782.1|43791.4|43771.4|4
1726751220000|2024-09-19 13:07:00|43791.4|43771.4|43799.6|43779.6|43802.7|43782.7|43787.1|43767.1|15
1726751230000|2024-09-19 13:07:10|43797.7|43777.7|43797.7|43777.7|43802.7|43782.7|43792.7|43772.7|14
1726751240000|2024-09-19 13:07:20|43799.6|43779.6|43807.7|43787.7|43807.7|43787.7|43797.7|43777.7|18
1726751250000|2024-09-19 13:07:30|43812.1|43792.1|43817.1|43797.1|43817.1|43797.1|43812.1|43792.1|9
1726751260000|2024-09-19 13:07:40|43814.6|43794.6|43823.9|43803.9|43823.9|43803.9|43812.1|43792.1|18
1726751270000|2024-09-19 13:07:50|43822.1|43802.1|43804.6|43784.6|43826.4|43806.4|43804.6|43784.6|66
1726751280000|2024-09-19 13:08:00|43802.7|43782.7|43804.6|43784.6|43807.1|43787.1|43792.1|43772.1|20
1726751290000|2024-09-19 13:08:10|43802.7|43782.7|43807.1|43787.1|43807.1|43787.1|43802.1|43782.1|6
1726751300000|2024-09-19 13:08:20|43804.6|43784.6|43819.6|43799.6|43819.6|43799.6|43804.6|43784.6|9
1726751310000|2024-09-19 13:08:30|43817.1|43797.1|43827.1|43807.1|43828.9|43808.9|43817.1|43797.1|14
1726751320000|2024-09-19 13:08:40|43824.6|43804.6|43822.1|43802.1|43827.1|43807.1|43820.2|43800.2|9
1726751330000|2024-09-19 13:08:50|43822.7|43802.7|43819.6|43799.6|43825.2|43805.2|43817.1|43797.1|10
1726751340000|2024-09-19 13:09:00|43817.1|43797.1|43822.1|43802.1|43822.1|43802.1|43812.7|43792.7|11
1726751350000|2024-09-19 13:09:10|43822.7|43802.7|43822.1|43802.1|43824.6|43804.6|43822.1|43802.1|20
1726751360000|2024-09-19 13:09:20|43821.4|43801.4|43807.1|43787.1|43821.4|43801.4|43807.1|43787.1|18
1726751370000|2024-09-19 13:09:30|43803.4|43783.4|43804.6|43784.6|43804.6|43784.6|43797.7|43777.7|4
1726751380000|2024-09-19 13:09:40|43807.1|43787.1|43812.7|43792.7|43817.1|43797.1|43804.6|43784.6|1
1726751390000|2024-09-19 13:09:50|43812.1|43792.1|43822.1|43802.1|43824.6|43804.6|43812.1|43792.1|21
1726751400000|2024-09-19 13:10:00|43819.6|43799.6|43812.1|43792.1|43819.6|43799.6|43802.7|43782.7|15
1726751410000|2024-09-19 13:10:10|43810.2|43790.2|43809.6|43789.6|43812.1|43792.1|43802.1|43782.1|22
1726751420000|2024-09-19 13:10:20|43812.1|43792.1|43817.1|43797.1|43817.1|43797.1|43809.6|43789.6|8
1726751430000|2024-09-19 13:10:30|43814.6|43794.6|43807.7|43787.7|43814.6|43794.6|43807.7|43787.7|9
1726751440000|2024-09-19 13:10:40|43809.6|43789.6|43814.6|43794.6|43815.2|43795.2|43809|43789|27
1726751450000|2024-09-19 13:10:50|43817.1|43797.1|43817.1|43797.1|43822.1|43802.1|43817.1|43797.1|6
1726751460000|2024-09-19 13:11:00|43815.2|43795.2|43798.4|43778.4|43815.2|43795.2|43798.4|43778.4|11
1726751470000|2024-09-19 13:11:10|43794.6|43774.6|43775.2|43755.2|43794.6|43774.6|43775.2|43755.2|8
1726751480000|2024-09-19 13:11:20|43777.1|43757.1|43772.1|43752.1|43781.4|43761.4|43770.2|43750.2|21
1726751490000|2024-09-19 13:11:30|43772.7|43752.7|43779.6|43759.6|43779.6|43759.6|43772.7|43752.7|5
1726751500000|2024-09-19 13:11:40|43781.4|43761.4|43793.9|43773.9|43796.4|43776.4|43781.4|43761.4|4
1726751510000|2024-09-19 13:11:50|43795.8|43775.8|43802.1|43782.1|43802.1|43782.1|43795.8|43775.8|5
1726751520000|2024-09-19 13:12:00|43797.7|43777.7|43817.1|43797.1|43819.6|43799.6|43795.2|43775.2|22
1726751530000|2024-09-19 13:12:10|43819.6|43799.6|43819.6|43799.6|43827.1|43807.1|43817.1|43797.1|20
1726751540000|2024-09-19 13:12:20|43817.1|43797.1|43817.1|43797.1|43817.7|43797.7|43812.1|43792.1|22
1726751550000|2024-09-19 13:12:30|43822.1|43802.1|43812.1|43792.1|43822.1|43802.1|43812.1|43792.1|9
1726751560000|2024-09-19 13:12:40|43810.2|43790.2|43814.6|43794.6|43814.6|43794.6|43807.7|43787.7|7
1726751570000|2024-09-19 13:12:50|43812.7|43792.7|43804.6|43784.6|43814.6|43794.6|43804.6|43784.6|10
1726751580000|2024-09-19 13:13:00|43799.6|43779.6|43787.1|43767.1|43799.6|43779.6|43786.5|43766.5|13
1726751590000|2024-09-19 13:13:10|43785.2|43765.2|43758.3|43738.3|43785.2|43765.2|43756.5|43736.5|17
1726751600000|2024-09-19 13:13:20|43759.6|43739.6|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|5
1726751610000|2024-09-19 13:13:30|43756.5|43736.5|43757.7|43737.7|43757.7|43737.7|43750.8|43730.8|5
1726751620000|2024-09-19 13:13:40|43757.1|43737.1|43764.6|43744.6|43767.1|43747.1|43757.1|43737.1|31
1726751630000|2024-09-19 13:13:50|43767.7|43747.7|43769.6|43749.6|43772.1|43752.1|43762.7|43742.7|14
1726751640000|2024-09-19 13:14:00|43771.5|43751.5|43779.6|43759.6|43782.1|43762.1|43771.5|43751.5|26
1726751650000|2024-09-19 13:14:10|43777.1|43757.1|43772.1|43752.1|43779.6|43759.6|43772.1|43752.1|10
1726751660000|2024-09-19 13:14:20|43771.5|43751.5|43769.6|43749.6|43777.1|43757.1|43769.6|43749.6|3
1726751670000|2024-09-19 13:14:30|43771.5|43751.5|43784.6|43764.6|43784.6|43764.6|43769.6|43749.6|12
1726751680000|2024-09-19 13:14:40|43787.1|43767.1|43777.1|43757.1|43787.1|43767.1|43777.1|43757.1|18
1726751690000|2024-09-19 13:14:50|43773.4|43753.4|43777.1|43757.1|43777.1|43757.1|43772.7|43752.7|5
1726751700000|2024-09-19 13:15:00|43777.7|43757.7|43752.7|43732.7|43777.7|43757.7|43752.7|43732.7|27
1726751710000|2024-09-19 13:15:10|43750.9|43730.9|43737.7|43717.7|43752.7|43732.7|43737.1|43717.1|38
1726751720000|2024-09-19 13:15:20|43734.6|43714.6|43742.7|43722.7|43745.9|43725.9|43734.6|43714.6|35
1726751730000|2024-09-19 13:15:30|43742.1|43722.1|43737.7|43717.7|43744.6|43724.6|43737.7|43717.7|2
1726751740000|2024-09-19 13:15:40|43739.6|43719.6|43737.7|43717.7|43739.6|43719.6|43735.2|43715.2|4
1726751750000|2024-09-19 13:15:50|43735.9|43715.9|43737.1|43717.1|43738.4|43718.4|43732.1|43712.1|10
1726751760000|2024-09-19 13:16:00|43737.7|43717.7|43742.7|43722.7|43742.7|43722.7|43735.9|43715.9|21
1726751770000|2024-09-19 13:16:10|43740.9|43720.9|43757.7|43737.7|43757.7|43737.7|43740.9|43720.9|71
1726751780000|2024-09-19 13:16:20|43758.4|43738.4|43757.7|43737.7|43758.4|43738.4|43752.7|43732.7|24
1726751790000|2024-09-19 13:16:30|43755.9|43735.9|43745.9|43725.9|43759|43739|43745.9|43725.9|23
1726751800000|2024-09-19 13:16:40|43746.5|43726.5|43746.5|43726.5|43747.2|43727.2|43739|43719|9
1726751810000|2024-09-19 13:16:50|43749|43729|43744|43724|43754|43734|43744|43724|16
1726751820000|2024-09-19 13:17:00|43742.2|43722.2|43739|43719|43745.9|43725.9|43738.4|43718.4|11
1726751830000|2024-09-19 13:17:10|43742.2|43722.2|43740.9|43720.9|43742.2|43722.2|43739|43719|9
1726751840000|2024-09-19 13:17:20|43743.4|43723.4|43745.9|43725.9|43747.7|43727.7|43743.4|43723.4|12
1726751850000|2024-09-19 13:17:30|43745.2|43725.2|43759|43739|43760.2|43740.2|43745.2|43725.2|5
1726751860000|2024-09-19 13:17:40|43758.4|43738.4|43755.9|43735.9|43758.4|43738.4|43754|43734|13
1726751870000|2024-09-19 13:17:50|43757.7|43737.7|43750.9|43730.9|43758.4|43738.4|43748.4|43728.4|4
1726751880000|2024-09-19 13:18:00|43748.4|43728.4|43729|43709|43748.4|43728.4|43729|43709|36
1726751890000|2024-09-19 13:18:10|43724|43704|43714.7|43694.7|43724|43704|43714.7|43694.7|8
1726751900000|2024-09-19 13:18:20|43716.5|43696.5|43716.5|43696.5|43719|43699|43711.5|43691.5|7
1726751910000|2024-09-19 13:18:30|43717.2|43697.2|43726.5|43706.5|43726.5|43706.5|43717.2|43697.2|10
1726751920000|2024-09-19 13:18:40|43730.9|43710.9|43729.7|43709.7|43734|43714|43729.7|43709.7|4
1726751930000|2024-09-19 13:18:50|43727.8|43707.8|43731.5|43711.5|43731.5|43711.5|43727.2|43707.2|3
1726751940000|2024-09-19 13:19:00|43729.7|43709.7|43741.5|43721.5|43743.4|43723.4|43729.7|43709.7|11
1726751950000|2024-09-19 13:19:10|43740.9|43720.9|43744.7|43724.7|43746.5|43726.5|43739|43719|5
1726751960000|2024-09-19 13:19:20|43744|43724|43754|43734|43755.9|43735.9|43744|43724|5
1726751970000|2024-09-19 13:19:30|43756.5|43736.5|43757.2|43737.2|43759|43739|43754|43734|5
1726751980000|2024-09-19 13:19:40|43759|43739|43765.9|43745.9|43765.9|43745.9|43759|43739|4
1726751990000|2024-09-19 13:19:50|43766.5|43746.5|43765.9|43745.9|43776.5|43756.5|43765.9|43745.9|13
1726752000000|2024-09-19 13:20:00|43764|43744|43744|43724|43764|43744|43739.7|43719.7|8
1726752010000|2024-09-19 13:20:10|43745.9|43725.9|43729|43709|43747.2|43727.2|43726.5|43706.5|11
1726752020000|2024-09-19 13:20:20|43728.4|43708.4|43722.2|43702.2|43728.4|43708.4|43722.2|43702.2|8
1726752030000|2024-09-19 13:20:30|43724|43704|43726.5|43706.5|43726.5|43706.5|43721.5|43701.5|2
1726752040000|2024-09-19 13:20:40|43728.4|43708.4|43718.4|43698.4|43728.4|43708.4|43718.4|43698.4|3
1726752050000|2024-09-19 13:20:50|43716.5|43696.5|43695.3|43675.3|43716.5|43696.5|43695.3|43675.3|35
1726752060000|2024-09-19 13:21:00|43694.7|43674.7|43705.3|43685.3|43705.3|43685.3|43692.2|43672.2|28
1726752070000|2024-09-19 13:21:10|43706|43686|43704.7|43684.7|43706|43686|43704.7|43684.7|7
1726752080000|2024-09-19 13:21:20|43704|43684|43699.7|43679.7|43705.3|43685.3|43699|43679|7
1726752090000|2024-09-19 13:21:30|43700.3|43680.3|43705.3|43685.3|43705.3|43685.3|43700.3|43680.3|2
1726752100000|2024-09-19 13:21:40|43707.8|43687.8|43709|43689|43713.5|43693.5|43703.5|43683.5|51
1726752110000|2024-09-19 13:21:50|43712.2|43692.2|43695.3|43675.3|43712.2|43692.2|43690.3|43670.3|23
1726752120000|2024-09-19 13:22:00|43697.2|43677.2|43702.2|43682.2|43705.3|43685.3|43697.2|43677.2|11
1726752130000|2024-09-19 13:22:10|43700.3|43680.3|43697.2|43677.2|43702.2|43682.2|43695.3|43675.3|7
1726752140000|2024-09-19 13:22:20|43699|43679|43693.5|43673.5|43705.3|43685.3|43693.5|43673.5|47
1726752150000|2024-09-19 13:22:30|43691|43671|43671|43651|43691|43671|43671|43651|23
1726752160000|2024-09-19 13:22:40|43673.5|43653.5|43681|43661|43681|43661|43673.5|43653.5|6
1726752170000|2024-09-19 13:22:50|43680.3|43660.3|43676.6|43656.6|43684.7|43664.7|43676.6|43656.6|6
1726752180000|2024-09-19 13:23:00|43674.1|43654.1|43667.2|43647.2|43674.1|43654.1|43662.2|43642.2|10
1726752190000|2024-09-19 13:23:10|43665.3|43645.3|43667.2|43647.2|43670.3|43650.3|43663.5|43643.5|5
1726752200000|2024-09-19 13:23:20|43665.3|43645.3|43670.3|43650.3|43670.3|43650.3|43665.3|43645.3|6
1726752210000|2024-09-19 13:23:30|43672.2|43652.2|43670.3|43650.3|43672.2|43652.2|43667.8|43647.8|1
1726752220000|2024-09-19 13:23:40|43671|43651|43674.7|43654.7|43674.7|43654.7|43667.2|43647.2|4
1726752230000|2024-09-19 13:23:50|43672.8|43652.8|43670.3|43650.3|43673.5|43653.5|43670.3|43650.3|6
1726752240000|2024-09-19 13:24:00|43671.6|43651.6|43677.8|43657.8|43680.3|43660.3|43665.3|43645.3|28
1726752250000|2024-09-19 13:24:10|43676|43656|43685.3|43665.3|43688.5|43668.5|43676|43656|4
1726752260000|2024-09-19 13:24:20|43686|43666|43680.3|43660.3|43688.5|43668.5|43680.3|43660.3|14
1726752270000|2024-09-19 13:24:30|43681|43661|43684.7|43664.7|43684.7|43664.7|43680.3|43660.3|5
1726752280000|2024-09-19 13:24:40|43685.3|43665.3|43690.3|43670.3|43690.3|43670.3|43685.3|43665.3|4
1726752290000|2024-09-19 13:24:50|43693.5|43673.5|43700.3|43680.3|43700.3|43680.3|43693.5|43673.5|3
1726752300000|2024-09-19 13:25:00|43695.3|43675.3|43697.2|43677.2|43697.8|43677.8|43692.2|43672.2|9
1726752310000|2024-09-19 13:25:10|43695.3|43675.3|43686|43666|43695.3|43675.3|43686|43666|4
1726752320000|2024-09-19 13:25:20|43687.8|43667.8|43688.5|43668.5|43692.2|43672.2|43686|43666|11
1726752330000|2024-09-19 13:25:30|43690.3|43670.3|43684|43664|43690.3|43670.3|43684|43664|4
1726752340000|2024-09-19 13:25:40|43683.5|43663.5|43666.6|43646.6|43683.5|43663.5|43666|43646|10
1726752350000|2024-09-19 13:25:50|43668.5|43648.5|43676|43656|43676|43656|43663.5|43643.5|29
1726752360000|2024-09-19 13:26:00|43676.6|43656.6|43671.6|43651.6|43676.6|43656.6|43671.6|43651.6|10
1726752370000|2024-09-19 13:26:10|43666.6|43646.6|43661.6|43641.6|43666.6|43646.6|43661.6|43641.6|23
1726752380000|2024-09-19 13:26:20|43663.5|43643.5|43656|43636|43663.5|43643.5|43656|43636|14
1726752390000|2024-09-19 13:26:30|43654.1|43634.1|43650.3|43630.3|43654.1|43634.1|43639.1|43619.1|22
1726752400000|2024-09-19 13:26:40|43648.5|43628.5|43659.1|43639.1|43659.1|43639.1|43648.5|43628.5|5
1726752410000|2024-09-19 13:26:50|43661|43641|43666.6|43646.6|43666.6|43646.6|43661|43641|11
1726752420000|2024-09-19 13:27:00|43668.5|43648.5|43686.6|43666.6|43686.6|43666.6|43668.5|43648.5|30
1726752430000|2024-09-19 13:27:10|43688.5|43668.5|43699.8|43679.8|43699.8|43679.8|43688.5|43668.5|9
1726752440000|2024-09-19 13:27:20|43699.1|43679.1|43697.3|43677.3|43701.6|43681.6|43697.3|43677.3|13
1726752450000|2024-09-19 13:27:30|43699.1|43679.1|43691.6|43671.6|43699.1|43679.1|43689.8|43669.8|4
1726752460000|2024-09-19 13:27:40|43689.8|43669.8|43688.5|43668.5|43689.8|43669.8|43686|43666|8
1726752470000|2024-09-19 13:27:50|43686.6|43666.6|43686.6|43666.6|43690.3|43670.3|43686|43666|2
1726752480000|2024-09-19 13:28:00|43686|43666|43683.5|43663.5|43686|43666|43676.6|43656.6|25
1726752490000|2024-09-19 13:28:10|43685.3|43665.3|43691|43671|43691|43671|43685.3|43665.3|16
1726752500000|2024-09-19 13:28:20|43689.1|43669.1|43686.6|43666.6|43691.6|43671.6|43686.6|43666.6|10
1726752510000|2024-09-19 13:28:30|43684.1|43664.1|43681|43661|43684.1|43664.1|43676.6|43656.6|9
1726752520000|2024-09-19 13:28:40|43681.6|43661.6|43681.6|43661.6|43684.8|43664.8|43679.8|43659.8|1
1726752530000|2024-09-19 13:28:50|43683.5|43663.5|43684.8|43664.8|43686.6|43666.6|43683.5|43663.5|7
1726752540000|2024-09-19 13:29:00|43686.6|43666.6|43691|43671|43691.6|43671.6|43686.6|43666.6|6
1726752550000|2024-09-19 13:29:10|43691.6|43671.6|43691.6|43671.6|43696|43676|43689.8|43669.8|11
1726752560000|2024-09-19 13:29:20|43688.5|43668.5|43688.5|43668.5|43691.6|43671.6|43688.5|43668.5|9
1726752570000|2024-09-19 13:29:30|43686.6|43666.6|43688.5|43668.5|43688.5|43668.5|43681.6|43661.6|10
1726752580000|2024-09-19 13:29:40|43686.6|43666.6|43691.6|43671.6|43691.6|43671.6|43686.6|43666.6|5
1726752590000|2024-09-19 13:29:50|43691|43671|43691.6|43671.6|43693.5|43673.5|43688.5|43668.5|1
1726752600000|2024-09-19 13:30:00|43693.5|43673.5|43699.1|43679.1|43701.6|43681.6|43691.6|43671.6|27
1726752610000|2024-09-19 13:30:10|43701.6|43681.6|43694.1|43674.1|43701.6|43681.6|43694.1|43674.1|19
1726752620000|2024-09-19 13:30:20|43693.5|43673.5|43667.9|43647.9|43693.5|43673.5|43664.8|43644.8|47
1726752630000|2024-09-19 13:30:30|43669.8|43649.8|43677.9|43657.9|43679.8|43659.8|43669.8|43649.8|5
1726752640000|2024-09-19 13:30:40|43674.8|43654.8|43667.9|43647.9|43674.8|43654.8|43666.6|43646.6|18
1726752650000|2024-09-19 13:30:50|43669.8|43649.8|43667.9|43647.9|43672.9|43652.9|43667.3|43647.3|18
1726752660000|2024-09-19 13:31:00|43669.8|43649.8|43674.8|43654.8|43674.8|43654.8|43664.8|43644.8|26
1726752670000|2024-09-19 13:31:10|43677.3|43657.3|43667.3|43647.3|43679.8|43659.8|43667.3|43647.3|20
1726752680000|2024-09-19 13:31:20|43667.9|43647.9|43662.9|43642.9|43667.9|43647.9|43656|43636|13
1726752690000|2024-09-19 13:31:30|43659.8|43639.8|43656|43636|43661|43641|43656|43636|6
1726752700000|2024-09-19 13:31:40|43652.9|43632.9|43637.9|43617.9|43652.9|43632.9|43631|43611|27
1726752710000|2024-09-19 13:31:50|43636|43616|43607.9|43587.9|43636.1|43616.1|43607.9|43587.9|56
1726752720000|2024-09-19 13:32:00|43611.6|43591.6|43607.9|43587.9|43612.9|43592.9|43592.9|43572.9|69
1726752730000|2024-09-19 13:32:10|43607.3|43587.3|43612.9|43592.9|43614.8|43594.8|43607.3|43587.3|26
1726752740000|2024-09-19 13:32:20|43614.8|43594.8|43612.9|43592.9|43616.1|43596.1|43612.9|43592.9|4
1726752750000|2024-09-19 13:32:30|43616.1|43596.1|43612.9|43592.9|43626.1|43606.1|43612.9|43592.9|18
1726752760000|2024-09-19 13:32:40|43612.3|43592.3|43614.8|43594.8|43614.8|43594.8|43607.9|43587.9|19
1726752770000|2024-09-19 13:32:50|43615.4|43595.4|43624.8|43604.8|43631.1|43611.1|43615.4|43595.4|17
1726752780000|2024-09-19 13:33:00|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43622.9|43602.9|7
1726752790000|2024-09-19 13:33:10|43629.8|43609.8|43627.9|43607.9|43629.8|43609.8|43624.8|43604.8|7
1726752800000|2024-09-19 13:33:20|43624.8|43604.8|43632.9|43612.9|43632.9|43612.9|43621.1|43601.1|26
1726752810000|2024-09-19 13:33:30|43636.1|43616.1|43621.1|43601.1|43637.9|43617.9|43619.2|43599.2|6
1726752820000|2024-09-19 13:33:40|43624.2|43604.2|43637.3|43617.3|43640.5|43620.5|43624.2|43604.2|10
1726752830000|2024-09-19 13:33:50|43636.7|43616.7|43629.2|43609.2|43638.6|43618.6|43629.2|43609.2|7
1726752840000|2024-09-19 13:34:00|43628.6|43608.6|43624.2|43604.2|43628.6|43608.6|43619.2|43599.2|117
1726752850000|2024-09-19 13:34:10|43622.3|43602.3|43641.1|43621.1|43641.1|43621.1|43622.3|43602.3|14
1726752860000|2024-09-19 13:34:20|43642.9|43622.9|43641.1|43621.1|43649.2|43629.2|43641.1|43621.1|11
1726752870000|2024-09-19 13:34:30|43639.8|43619.8|43631.1|43611.1|43642.9|43622.9|43631.1|43611.1|13
1726752880000|2024-09-19 13:34:40|43632.9|43612.9|43642.9|43622.9|43642.9|43622.9|43632.9|43612.9|4
1726752890000|2024-09-19 13:34:50|43639.8|43619.8|43644.8|43624.8|43649.8|43629.8|43639.8|43619.8|6
1726752900000|2024-09-19 13:35:00|43646.6|43626.6|43641.1|43621.1|43647.9|43627.9|43639.8|43619.8|7
1726752910000|2024-09-19 13:35:10|43642.3|43622.3|43642.9|43622.9|43649.8|43629.8|43642.3|43622.3|18
1726752920000|2024-09-19 13:35:20|43644.8|43624.8|43650.4|43630.4|43650.4|43630.4|43642.9|43622.9|8
1726752930000|2024-09-19 13:35:30|43649.8|43629.8|43642.9|43622.9|43649.8|43629.8|43642.9|43622.9|5
1726752940000|2024-09-19 13:35:40|43641.1|43621.1|43635.4|43615.4|43642.9|43622.9|43633.6|43613.6|14
1726752950000|2024-09-19 13:35:50|43637.3|43617.3|43647.9|43627.9|43647.9|43627.9|43637.3|43617.3|8
1726752960000|2024-09-19 13:36:00|43646.1|43626.1|43627.9|43607.9|43646.1|43626.1|43622.9|43602.9|15
1726752970000|2024-09-19 13:36:10|43629.8|43609.8|43637.9|43617.9|43638.6|43618.6|43629.8|43609.8|4
1726752980000|2024-09-19 13:36:20|43640.4|43620.4|43652.9|43632.9|43652.9|43632.9|43637.9|43617.9|5
1726752990000|2024-09-19 13:36:30|43651.1|43631.1|43627.9|43607.9|43651.1|43631.1|43627.9|43607.9|13
1726753000000|2024-09-19 13:36:40|43626.1|43606.1|43638.6|43618.6|43638.6|43618.6|43622.9|43602.9|11
1726753010000|2024-09-19 13:36:50|43639.2|43619.2|43654.8|43634.8|43655.4|43635.4|43639.2|43619.2|6
1726753020000|2024-09-19 13:37:00|43652.9|43632.9|43630.4|43610.4|43652.9|43632.9|43630.4|43610.4|7
1726753030000|2024-09-19 13:37:10|43632.3|43612.3|43642.9|43622.9|43642.9|43622.9|43632.3|43612.3|7
1726753040000|2024-09-19 13:37:20|43642.3|43622.3|43652.9|43632.9|43652.9|43632.9|43642.3|43622.3|10
1726753050000|2024-09-19 13:37:30|43654.8|43634.8|43677.3|43657.3|43677.3|43657.3|43654.8|43634.8|23
1726753060000|2024-09-19 13:37:40|43677.9|43657.9|43694.8|43674.8|43697.3|43677.3|43677.3|43657.3|25
1726753070000|2024-09-19 13:37:50|43697.3|43677.3|43721|43701|43725.4|43705.4|43697.3|43677.3|64
1726753080000|2024-09-19 13:38:00|43720.4|43700.4|43696|43676|43720.4|43700.4|43696|43676|18
1726753090000|2024-09-19 13:38:10|43698.5|43678.5|43706.6|43686.6|43706.6|43686.6|43693.5|43673.5|15
1726753100000|2024-09-19 13:38:20|43708.5|43688.5|43711|43691|43716.6|43696.6|43708.5|43688.5|9
1726753110000|2024-09-19 13:38:30|43709.1|43689.1|43704.7|43684.7|43709.1|43689.1|43696.6|43676.6|9
1726753120000|2024-09-19 13:38:40|43706|43686|43710.4|43690.4|43710.4|43690.4|43701.6|43681.6|5
1726753130000|2024-09-19 13:38:50|43711|43691|43708.5|43688.5|43714.1|43694.1|43708.5|43688.5|15
1726753140000|2024-09-19 13:39:00|43706|43686|43701.6|43681.6|43706|43686|43696.6|43676.6|16
1726753150000|2024-09-19 13:39:10|43704.1|43684.1|43703.5|43683.5|43704.1|43684.1|43696.6|43676.6|5
1726753160000|2024-09-19 13:39:20|43706|43686|43708.5|43688.5|43711|43691|43701|43681|7
1726753170000|2024-09-19 13:39:30|43706|43686|43698.5|43678.5|43708.5|43688.5|43697.9|43677.9|9
1726753180000|2024-09-19 13:39:40|43700.4|43680.4|43698.5|43678.5|43706.6|43686.6|43696|43676|11
1726753190000|2024-09-19 13:39:50|43696.6|43676.6|43698.5|43678.5|43701|43681|43696|43676|2
1726753200000|2024-09-19 13:40:00|43700.4|43680.4|43711.6|43691.6|43711.6|43691.6|43698.5|43678.5|13
1726753210000|2024-09-19 13:40:10|43716|43696|43716.6|43696.6|43720.4|43700.4|43714.1|43694.1|12
1726753220000|2024-09-19 13:40:20|43713.5|43693.5|43708.5|43688.5|43716|43696|43705.4|43685.4|3
1726753230000|2024-09-19 13:40:30|43706|43686|43716|43696|43716|43696|43706|43686|2
1726753240000|2024-09-19 13:40:40|43714.1|43694.1|43708.5|43688.5|43714.1|43694.1|43706|43686|3
1726753250000|2024-09-19 13:40:50|43706.7|43686.7|43713.5|43693.5|43713.5|43693.5|43703.5|43683.5|10
1726753260000|2024-09-19 13:41:00|43711.7|43691.7|43691.7|43671.7|43711.7|43691.7|43691.7|43671.7|7
1726753270000|2024-09-19 13:41:10|43688.5|43668.5|43699.2|43679.2|43699.2|43679.2|43686.7|43666.7|14
1726753280000|2024-09-19 13:41:20|43701.7|43681.7|43694.2|43674.2|43706|43686|43694.2|43674.2|6
1726753290000|2024-09-19 13:41:30|43693.5|43673.5|43679.2|43659.2|43695.4|43675.4|43679.2|43659.2|16
1726753300000|2024-09-19 13:41:40|43677.3|43657.3|43684.2|43664.2|43684.8|43664.8|43677.3|43657.3|11
1726753310000|2024-09-19 13:41:50|43684.8|43664.8|43673.5|43653.5|43686.7|43666.7|43671.7|43651.7|17
1726753320000|2024-09-19 13:42:00|43670.4|43650.4|43665.4|43645.4|43676.7|43656.7|43663.5|43643.5|21
1726753330000|2024-09-19 13:42:10|43666.7|43646.7|43649.8|43629.8|43668.5|43648.5|43645.4|43625.4|55
1726753340000|2024-09-19 13:42:20|43652.9|43632.9|43657.3|43637.3|43661.1|43641.1|43652.9|43632.9|8
1726753350000|2024-09-19 13:42:30|43655.4|43635.4|43657.9|43637.9|43659.8|43639.8|43655.4|43635.4|4
1726753360000|2024-09-19 13:42:40|43657.3|43637.3|43650.4|43630.4|43657.3|43637.3|43649.8|43629.8|13
1726753370000|2024-09-19 13:42:50|43649.8|43629.8|43644.8|43624.8|43649.8|43629.8|43644.8|43624.8|34
1726753380000|2024-09-19 13:43:00|43646.7|43626.7|43638.6|43618.6|43647.9|43627.9|43638.6|43618.6|12
1726753390000|2024-09-19 13:43:10|43637.9|43617.9|43637.9|43617.9|43641.1|43621.1|43635.4|43615.4|8
1726753400000|2024-09-19 13:43:20|43639.8|43619.8|43624.8|43604.8|43644.8|43624.8|43624.8|43604.8|19
1726753410000|2024-09-19 13:43:30|43622.9|43602.9|43632.9|43612.9|43632.9|43612.9|43621.7|43601.7|27
1726753420000|2024-09-19 13:43:40|43629.8|43609.8|43632.3|43612.3|43639.2|43619.2|43629.8|43609.8|9
1726753430000|2024-09-19 13:43:50|43632.9|43612.9|43627.3|43607.3|43632.9|43612.9|43627.3|43607.3|12
1726753440000|2024-09-19 13:44:00|43625.4|43605.4|43599.8|43579.8|43625.4|43605.4|43597.9|43577.9|42
1726753450000|2024-09-19 13:44:10|43604.8|43584.8|43587.9|43567.9|43606.7|43586.7|43587.9|43567.9|52
1726753460000|2024-09-19 13:44:20|43589.8|43569.8|43577.9|43557.9|43589.8|43569.8|43577.9|43557.9|27
1726753470000|2024-09-19 13:44:30|43577.3|43557.3|43539.2|43519.2|43577.9|43557.9|43537.4|43517.4|153
1726753480000|2024-09-19 13:44:40|43541.1|43521.1|43559.2|43539.2|43561.1|43541.1|43539.2|43519.2|42
1726753490000|2024-09-19 13:44:50|43556.1|43536.1|43557.4|43537.4|43561.1|43541.1|43554.2|43534.2|12
1726753500000|2024-09-19 13:45:00|43559.2|43539.2|43554.2|43534.2|43559.2|43539.2|43544.9|43524.9|46
1726753510000|2024-09-19 13:45:10|43552.4|43532.4|43544.2|43524.2|43554.2|43534.2|43539.2|43519.2|17
1726753520000|2024-09-19 13:45:20|43541.1|43521.1|43544.2|43524.2|43544.2|43524.2|43534.2|43514.2|40
1726753530000|2024-09-19 13:45:30|43546.1|43526.1|43554.2|43534.2|43554.2|43534.2|43544.2|43524.2|37
1726753540000|2024-09-19 13:45:40|43551.1|43531.1|43534.2|43514.2|43552.4|43532.4|43529.2|43509.2|16
1726753550000|2024-09-19 13:45:50|43531.1|43511.1|43541.7|43521.7|43541.7|43521.7|43531.1|43511.1|13
1726753560000|2024-09-19 13:46:00|43544.2|43524.2|43556.1|43536.1|43556.1|43536.1|43541.1|43521.1|17
1726753570000|2024-09-19 13:46:10|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43542.4|43522.4|19
1726753580000|2024-09-19 13:46:20|43551.1|43531.1|43556.7|43536.7|43557.4|43537.4|43547.4|43527.4|4
1726753590000|2024-09-19 13:46:30|43557.4|43537.4|43554.2|43534.2|43557.4|43537.4|43552.4|43532.4|10
1726753600000|2024-09-19 13:46:40|43553.6|43533.6|43542.4|43522.4|43553.6|43533.6|43539.2|43519.2|17
1726753610000|2024-09-19 13:46:50|43544.2|43524.2|43555.5|43535.5|43555.5|43535.5|43544.2|43524.2|15
1726753620000|2024-09-19 13:47:00|43554.2|43534.2|43551.7|43531.7|43555.5|43535.5|43549.9|43529.9|16
1726753630000|2024-09-19 13:47:10|43552.4|43532.4|43542.4|43522.4|43555.5|43535.5|43542.4|43522.4|28
1726753640000|2024-09-19 13:47:20|43537.4|43517.4|43549.2|43529.2|43549.2|43529.2|43534.2|43514.2|22
1726753650000|2024-09-19 13:47:30|43549.9|43529.9|43558|43538|43558|43538|43548|43528|10
1726753660000|2024-09-19 13:47:40|43557.4|43537.4|43564.2|43544.2|43567.4|43547.4|43554.2|43534.2|17
1726753670000|2024-09-19 13:47:50|43567.4|43547.4|43563|43543|43569.2|43549.2|43559.2|43539.2|13
1726753680000|2024-09-19 13:48:00|43561.1|43541.1|43551.1|43531.1|43564.2|43544.2|43551.1|43531.1|23
1726753690000|2024-09-19 13:48:10|43549.2|43529.2|43544.2|43524.2|43549.2|43529.2|43542.4|43522.4|11
1726753700000|2024-09-19 13:48:20|43546.1|43526.1|43549.2|43529.2|43556.1|43536.1|43544.2|43524.2|22
1726753710000|2024-09-19 13:48:30|43548.6|43528.6|43539.2|43519.2|43548.6|43528.6|43539.2|43519.2|9
1726753720000|2024-09-19 13:48:40|43534.2|43514.2|43524.2|43504.2|43534.2|43514.2|43514.2|43494.2|64
1726753730000|2024-09-19 13:48:50|43523.6|43503.6|43517.4|43497.4|43523.6|43503.6|43514.2|43494.2|8
1726753740000|2024-09-19 13:49:00|43518|43498|43509.9|43489.9|43522.4|43502.4|43509.2|43489.2|22
1726753750000|2024-09-19 13:49:10|43509.2|43489.2|43497.4|43477.4|43509.2|43489.2|43489.9|43469.9|21
1726753760000|2024-09-19 13:49:20|43494.2|43474.2|43469.2|43449.2|43494.2|43474.2|43469.2|43449.2|93
1726753770000|2024-09-19 13:49:30|43468.6|43448.6|43459.2|43439.2|43468.6|43448.6|43454.2|43434.2|43
1726753780000|2024-09-19 13:49:40|43457.4|43437.4|43454.2|43434.2|43459.9|43439.9|43450.5|43430.5|36
1726753790000|2024-09-19 13:49:50|43454.9|43434.9|43478.6|43458.6|43478.6|43458.6|43454.9|43434.9|56
1726753800000|2024-09-19 13:50:00|43476.7|43456.7|43469.2|43449.2|43476.7|43456.7|43461.1|43441.1|38
1726753810000|2024-09-19 13:50:10|43466.1|43446.1|43464.2|43444.2|43466.1|43446.1|43459.2|43439.2|49
1726753820000|2024-09-19 13:50:20|43460.5|43440.5|43450.5|43430.5|43460.5|43440.5|43444.2|43424.2|27
1726753830000|2024-09-19 13:50:30|43448|43428|43435.5|43415.5|43450.5|43430.5|43429.3|43409.3|28
1726753840000|2024-09-19 13:50:40|43431.2|43411.2|43421.2|43401.2|43431.2|43411.2|43416.2|43396.2|41
1726753850000|2024-09-19 13:50:50|43423|43403|43436.8|43416.8|43436.8|43416.8|43423|43403|16
1726753860000|2024-09-19 13:51:00|43438.7|43418.7|43441.2|43421.2|43443.7|43423.7|43436.8|43416.8|90
1726753870000|2024-09-19 13:51:10|43439.3|43419.3|43435|43415|43439.3|43419.3|43431.8|43411.8|17
1726753880000|2024-09-19 13:51:20|43436.8|43416.8|43440.5|43420.5|43440.5|43420.5|43433.7|43413.7|68
1726753890000|2024-09-19 13:51:30|43438.7|43418.7|43443.7|43423.7|43443.7|43423.7|43438.7|43418.7|14
1726753900000|2024-09-19 13:51:40|43441.2|43421.2|43449.9|43429.9|43449.9|43429.9|43440.5|43420.5|37
1726753910000|2024-09-19 13:51:50|43450.5|43430.5|43468|43448|43468|43448|43450.5|43430.5|34
1726753920000|2024-09-19 13:52:00|43469.9|43449.9|43492.4|43472.4|43495.5|43475.5|43469.9|43449.9|29
1726753930000|2024-09-19 13:52:10|43494.2|43474.2|43477.4|43457.4|43495.5|43475.5|43477.4|43457.4|43
1726753940000|2024-09-19 13:52:20|43478|43458|43486.2|43466.2|43486.2|43466.2|43477.4|43457.4|20
1726753950000|2024-09-19 13:52:30|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43478.7|43458.7|15
1726753960000|2024-09-19 13:52:40|43487.4|43467.4|43470.5|43450.5|43487.4|43467.4|43470.5|43450.5|17
1726753970000|2024-09-19 13:52:50|43466.8|43446.8|43478|43458|43478|43458|43465.5|43445.5|26
1726753980000|2024-09-19 13:53:00|43480.5|43460.5|43491.2|43471.2|43493.7|43473.7|43478|43458|18
1726753990000|2024-09-19 13:53:10|43493.7|43473.7|43495.5|43475.5|43495.5|43475.5|43490.5|43470.5|15
1726754000000|2024-09-19 13:53:20|43502.4|43482.4|43504.2|43484.2|43510.5|43490.5|43502.4|43482.4|57
1726754010000|2024-09-19 13:53:30|43505.5|43485.5|43500.5|43480.5|43505.5|43485.5|43500.5|43480.5|8
1726754020000|2024-09-19 13:53:40|43502.4|43482.4|43504.3|43484.3|43507.4|43487.4|43502.4|43482.4|25
1726754030000|2024-09-19 13:53:50|43502.4|43482.4|43495.5|43475.5|43502.4|43482.4|43490.5|43470.5|15
1726754040000|2024-09-19 13:54:00|43500.5|43480.5|43505.5|43485.5|43510.5|43490.5|43500.5|43480.5|14
1726754050000|2024-09-19 13:54:10|43503.7|43483.7|43508.7|43488.7|43513|43493|43500.5|43480.5|15
1726754060000|2024-09-19 13:54:20|43510.5|43490.5|43507.4|43487.4|43510.5|43490.5|43507.4|43487.4|8
1726754070000|2024-09-19 13:54:30|43505.5|43485.5|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|7
1726754080000|2024-09-19 13:54:40|43513|43493|43513|43493|43515.5|43495.5|43510.5|43490.5|17
1726754090000|2024-09-19 13:54:50|43515.5|43495.5|43520.5|43500.5|43520.5|43500.5|43510.5|43490.5|16
1726754100000|2024-09-19 13:55:00|43522.4|43502.4|43522.4|43502.4|43530.5|43510.5|43522.4|43502.4|28
1726754110000|2024-09-19 13:55:10|43520.5|43500.5|43520.5|43500.5|43522.4|43502.4|43519.9|43499.9|16
1726754120000|2024-09-19 13:55:20|43524.3|43504.3|43515.5|43495.5|43524.9|43504.9|43510.5|43490.5|27
1726754130000|2024-09-19 13:55:30|43520.5|43500.5|43545.5|43525.5|43548|43528|43520.5|43500.5|40
1726754140000|2024-09-19 13:55:40|43547.4|43527.4|43540.5|43520.5|43549.9|43529.9|43540.5|43520.5|29
1726754150000|2024-09-19 13:55:50|43536.2|43516.2|43540.5|43520.5|43540.5|43520.5|43535.5|43515.5|6
1726754160000|2024-09-19 13:56:00|43539.9|43519.9|43543.7|43523.7|43543.7|43523.7|43539.9|43519.9|30
1726754170000|2024-09-19 13:56:10|43542.4|43522.4|43543.7|43523.7|43543.7|43523.7|43535.5|43515.5|24
1726754180000|2024-09-19 13:56:20|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|43540.5|43520.5|8
1726754190000|2024-09-19 13:56:30|43543.7|43523.7|43557.4|43537.4|43559.3|43539.3|43543.7|43523.7|12
1726754200000|2024-09-19 13:56:40|43559.3|43539.3|43560.5|43540.5|43563|43543|43557.4|43537.4|14
1726754210000|2024-09-19 13:56:50|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|43552.4|43532.4|9
1726754220000|2024-09-19 13:57:00|43562.4|43542.4|43552.4|43532.4|43567.4|43547.4|43552.4|43532.4|53
1726754230000|2024-09-19 13:57:10|43550.5|43530.5|43543.7|43523.7|43553.7|43533.7|43543.7|43523.7|18
1726754240000|2024-09-19 13:57:20|43542.4|43522.4|43545.5|43525.5|43548|43528|43540.5|43520.5|26
1726754250000|2024-09-19 13:57:30|43550.5|43530.5|43544.3|43524.3|43550.5|43530.5|43543|43523|8
1726754260000|2024-09-19 13:57:40|43542.4|43522.4|43534.3|43514.3|43542.4|43522.4|43534.3|43514.3|6
1726754270000|2024-09-19 13:57:50|43534.9|43514.9|43549.3|43529.3|43549.3|43529.3|43534.9|43514.9|12
1726754280000|2024-09-19 13:58:00|43554.3|43534.3|43561.1|43541.1|43561.1|43541.1|43554.3|43534.3|22
1726754290000|2024-09-19 13:58:10|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43558.6|43538.6|10
1726754300000|2024-09-19 13:58:20|43556.8|43536.8|43556.8|43536.8|43559.3|43539.3|43556.8|43536.8|10
1726754310000|2024-09-19 13:58:30|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43551.8|43531.8|4
1726754320000|2024-09-19 13:58:40|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|4
1726754330000|2024-09-19 13:58:50|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|2
1726754340000|2024-09-19 13:59:00|43556.1|43536.1|43546.8|43526.8|43556.1|43536.1|43546.8|43526.8|10
1726754350000|2024-09-19 13:59:10|||||||||10
1726754360000|2024-09-19 13:59:20|43549.3|43529.3|43551.8|43531.8|43551.8|43531.8|43549.3|43529.3|19
1726754370000|2024-09-19 13:59:30|43549.3|43529.3|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|11
1726754380000|2024-09-19 13:59:40|43546.8|43526.8|43549.3|43529.3|43549.3|43529.3|43546.8|43526.8|44
1726754390000|2024-09-19 13:59:50|43547.4|43527.4|43546.8|43526.8|43547.4|43527.4|43544.3|43524.3|5
1726754400000|2024-09-19 14:00:00|43549.3|43529.3|43555.5|43535.5|43555.5|43535.5|43546.8|43526.8|14
1726754410000|2024-09-19 14:00:10|43558.6|43538.6|43564.3|43544.3|43566.1|43546.1|43558.6|43538.6|22
1726754420000|2024-09-19 14:00:20|43561.8|43541.8|43564.3|43544.3|43566.1|43546.1|43561.1|43541.1|13
1726754430000|2024-09-19 14:00:30|43561.8|43541.8|43556.8|43536.8|43561.8|43541.8|43550.6|43530.6|25
1726754440000|2024-09-19 14:00:40|43559.3|43539.3|43549.3|43529.3|43559.3|43539.3|43549.3|43529.3|10
1726754450000|2024-09-19 14:00:50|43551.1|43531.1|43556.8|43536.8|43556.8|43536.8|43549.3|43529.3|11
1726754460000|2024-09-19 14:01:00|43554.3|43534.3|43544.3|43524.3|43554.3|43534.3|43544.3|43524.3|13
1726754470000|2024-09-19 14:01:10|43549.3|43529.3|43541.8|43521.8|43549.3|43529.3|43541.1|43521.1|12
1726754480000|2024-09-19 14:01:20|43543.6|43523.6|43529.3|43509.3|43544.3|43524.3|43527.4|43507.4|20
1726754490000|2024-09-19 14:01:30|43526.1|43506.1|43526.8|43506.8|43529.3|43509.3|43524.9|43504.9|7
1726754500000|2024-09-19 14:01:40|43527.4|43507.4|43509.3|43489.3|43527.4|43507.4|43507.4|43487.4|44
1726754510000|2024-09-19 14:01:50|43507.4|43487.4|43502.4|43482.4|43509.9|43489.9|43499.9|43479.9|2
1726754520000|2024-09-19 14:02:00|43503.1|43483.1|43499.3|43479.3|43509.9|43489.9|43497.4|43477.4|16
1726754530000|2024-09-19 14:02:10|43499.9|43479.9|43514.3|43494.3|43514.3|43494.3|43499.9|43479.9|19
1726754540000|2024-09-19 14:02:20|43511.8|43491.8|43502.4|43482.4|43511.8|43491.8|43502.4|43482.4|14
1726754550000|2024-09-19 14:02:30|43504.3|43484.3|43494.3|43474.3|43504.3|43484.3|43491.8|43471.8|13
1726754560000|2024-09-19 14:02:40|43491.8|43471.8|43474.9|43454.9|43491.8|43471.8|43474.9|43454.9|24
1726754570000|2024-09-19 14:02:50|43474.3|43454.3|43479.9|43459.9|43479.9|43459.9|43467.4|43447.4|23
1726754580000|2024-09-19 14:03:00|43480.6|43460.6|43485.6|43465.6|43491.8|43471.8|43477.4|43457.4|14
1726754590000|2024-09-19 14:03:10|43483.7|43463.7|43487.4|43467.4|43487.4|43467.4|43479.9|43459.9|16
1726754600000|2024-09-19 14:03:20|43489.3|43469.3|43489.9|43469.9|43494.3|43474.3|43489.3|43469.3|12
1726754610000|2024-09-19 14:03:30|43489.3|43469.3|43486.2|43466.2|43489.3|43469.3|43483.7|43463.7|6
1726754620000|2024-09-19 14:03:40|43489.9|43469.9|43487.4|43467.4|43493.1|43473.1|43485.6|43465.6|23
1726754630000|2024-09-19 14:03:50|43488.1|43468.1|43489.9|43469.9|43499.9|43479.9|43488.1|43468.1|15
1726754640000|2024-09-19 14:04:00|43490.6|43470.6|43495.6|43475.6|43495.6|43475.6|43486.2|43466.2|19
1726754650000|2024-09-19 14:04:10|43498.1|43478.1|43498.1|43478.1|43500.6|43480.6|43494.3|43474.3|22
1726754660000|2024-09-19 14:04:20|43499.9|43479.9|43509.9|43489.9|43509.9|43489.9|43495.6|43475.6|31
1726754670000|2024-09-19 14:04:30|43510.6|43490.6|43504.9|43484.9|43510.6|43490.6|43504.3|43484.3|7
1726754680000|2024-09-19 14:04:40|43503.1|43483.1|43495.6|43475.6|43503.1|43483.1|43494.9|43474.9|7
1726754690000|2024-09-19 14:04:50|43494.9|43474.9|43485.6|43465.6|43494.9|43474.9|43484.9|43464.9|21
1726754700000|2024-09-19 14:05:00|43487.4|43467.4|43453.7|43433.7|43487.4|43467.4|43453.7|43433.7|19
1726754710000|2024-09-19 14:05:10|43453.1|43433.1|43465.6|43445.6|43468.1|43448.1|43450.6|43430.6|24
1726754720000|2024-09-19 14:05:20|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43460.6|43440.6|19
1726754730000|2024-09-19 14:05:30|43464.3|43444.3|43450.6|43430.6|43464.3|43444.3|43445.6|43425.6|29
1726754740000|2024-09-19 14:05:40|43453.7|43433.7|43450.6|43430.6|43455.6|43435.6|43448.1|43428.1|23
1726754750000|2024-09-19 14:05:50|43453.7|43433.7|43449.9|43429.9|43455.6|43435.6|43449.9|43429.9|16
1726754760000|2024-09-19 14:06:00|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|43443.1|43423.1|23
1726754770000|2024-09-19 14:06:10|43450.6|43430.6|43453.1|43433.1|43453.1|43433.1|43448.1|43428.1|14
1726754780000|2024-09-19 14:06:20|43450.6|43430.6|43450.6|43430.6|43453.1|43433.1|43448.1|43428.1|18
1726754790000|2024-09-19 14:06:30|43448.7|43428.7|43432.5|43412.5|43448.7|43428.7|43430|43410|24
1726754800000|2024-09-19 14:06:40|43433.1|43413.1|43436.9|43416.9|43438.7|43418.7|43433.1|43413.1|29
1726754810000|2024-09-19 14:06:50|43437.5|43417.5|43441.9|43421.9|43441.9|43421.9|43437.5|43417.5|7
1726754820000|2024-09-19 14:07:00|43442.5|43422.5|43437.5|43417.5|43444.4|43424.4|43436.9|43416.9|26
1726754830000|2024-09-19 14:07:10|43439.4|43419.4|43430|43410|43441.9|43421.9|43430|43410|26
1726754840000|2024-09-19 14:07:20|43428.1|43408.1|43421.9|43401.9|43431.2|43411.2|43421.9|43401.9|24
1726754850000|2024-09-19 14:07:30|43424.4|43404.4|43426.9|43406.9|43426.9|43406.9|43421.9|43401.9|16
1726754860000|2024-09-19 14:07:40|43426.2|43406.2|43421.9|43401.9|43426.9|43406.9|43421.9|43401.9|24
1726754870000|2024-09-19 14:07:50|43422.5|43402.5|43427.5|43407.5|43428.1|43408.1|43421.9|43401.9|13
1726754880000|2024-09-19 14:08:00|43429.4|43409.4|43410|43390|43430.6|43410.6|43405|43385|53
1726754890000|2024-09-19 14:08:10|43411.9|43391.9|43422.5|43402.5|43424.4|43404.4|43411.9|43391.9|23
1726754900000|2024-09-19 14:08:20|43421.9|43401.9|43421.9|43401.9|43426.9|43406.9|43421.2|43401.2|17
1726754910000|2024-09-19 14:08:30|43420|43400|43410|43390|43420|43400|43410|43390|13
1726754920000|2024-09-19 14:08:40|43411.9|43391.9|43416.9|43396.9|43416.9|43396.9|43410|43390|12
1726754930000|2024-09-19 14:08:50|43418.7|43398.7|43410|43390|43418.7|43398.7|43407.5|43387.5|17
1726754940000|2024-09-19 14:09:00|43406.9|43386.9|43396.9|43376.9|43407.5|43387.5|43396.9|43376.9|21
1726754950000|2024-09-19 14:09:10|43397.5|43377.5|43416.9|43396.9|43421.9|43401.9|43397.5|43377.5|15
1726754960000|2024-09-19 14:09:20|43416.2|43396.2|43391.9|43371.9|43416.9|43396.9|43391.2|43371.2|13
1726754970000|2024-09-19 14:09:30|43390|43370|43391.9|43371.9|43392.5|43372.5|43390|43370|9
1726754980000|2024-09-19 14:09:40|43390|43370|43390|43370|43392.5|43372.5|43387.5|43367.5|17
1726754990000|2024-09-19 14:09:50|43391.9|43371.9|43375.1|43355.1|43392.5|43372.5|43375.1|43355.1|85
1726755000000|2024-09-19 14:10:00|43379.4|43359.4|43374.4|43354.4|43381.3|43361.3|43369.4|43349.4|59
1726755010000|2024-09-19 14:10:10|43371.9|43351.9|43371.9|43351.9|43374.4|43354.4|43367.6|43347.6|53
1726755020000|2024-09-19 14:10:20|43371.3|43351.3|43364.4|43344.4|43371.3|43351.3|43364.4|43344.4|70
1726755030000|2024-09-19 14:10:30|43362.6|43342.6|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|20
1726755040000|2024-09-19 14:10:40|43362.6|43342.6|43364.4|43344.4|43364.4|43344.4|43356.3|43336.3|38
1726755050000|2024-09-19 14:10:50|43361.9|43341.9|43364.4|43344.4|43364.4|43344.4|43361.9|43341.9|18
1726755060000|2024-09-19 14:11:00|43366.9|43346.9|43358.1|43338.1|43366.9|43346.9|43344.4|43324.4|205
1726755070000|2024-09-19 14:11:10|43354.4|43334.4|43368.1|43348.1|43368.1|43348.1|43353.8|43333.8|46
1726755080000|2024-09-19 14:11:20|43364.4|43344.4|43364.4|43344.4|43368.8|43348.8|43363.8|43343.8|41
1726755090000|2024-09-19 14:11:30|43363.8|43343.8|43364.4|43344.4|43364.4|43344.4|43358.8|43338.8|22
1726755100000|2024-09-19 14:11:40|43361.3|43341.3|43364.4|43344.4|43369.4|43349.4|43361.3|43341.3|30
1726755110000|2024-09-19 14:11:50|43366.3|43346.3|43368.8|43348.8|43371.3|43351.3|43364.4|43344.4|9
1726755120000|2024-09-19 14:12:00|43373.2|43353.2|43364.4|43344.4|43373.2|43353.2|43361.9|43341.9|41
1726755130000|2024-09-19 14:12:10|43367.6|43347.6|43378.8|43358.8|43378.8|43358.8|43365.1|43345.1|20
1726755140000|2024-09-19 14:12:20|43383.2|43363.2|43379.4|43359.4|43389.4|43369.4|43376.9|43356.9|31
1726755150000|2024-09-19 14:12:30|43381.3|43361.3|43375.7|43355.7|43391.9|43371.9|43375.7|43355.7|28
1726755160000|2024-09-19 14:12:40|43372.6|43352.6|43372.6|43352.6|43377.6|43357.6|43370.7|43350.7|26
1726755170000|2024-09-19 14:12:50|43375.1|43355.1|43378.2|43358.2|43378.2|43358.2|43372.6|43352.6|37
1726755180000|2024-09-19 14:13:00|43380.1|43360.1|43358.9|43338.9|43380.1|43360.1|43355.7|43335.7|62
1726755190000|2024-09-19 14:13:10|43360.7|43340.7|43358.9|43338.9|43363.9|43343.9|43355.7|43335.7|29
1726755200000|2024-09-19 14:13:20|43360.7|43340.7|43358.9|43338.9|43360.7|43340.7|43353.9|43333.9|40
1726755210000|2024-09-19 14:13:30|43363.9|43343.9|43365.7|43345.7|43365.7|43345.7|43360.7|43340.7|15
1726755220000|2024-09-19 14:13:40|43363.2|43343.2|43360.7|43340.7|43365.7|43345.7|43360.7|43340.7|34
1726755230000|2024-09-19 14:13:50|43361.4|43341.4|43360.7|43340.7|43365.1|43345.1|43360.7|43340.7|28
1726755240000|2024-09-19 14:14:00|43361.4|43341.4|43390.7|43370.7|43394.4|43374.4|43361.4|43341.4|56
1726755250000|2024-09-19 14:14:10|43390.1|43370.1|43379.4|43359.4|43390.1|43370.1|43373.2|43353.2|19
1726755260000|2024-09-19 14:14:20|43381.3|43361.3|43373.8|43353.8|43384.4|43364.4|43373.2|43353.2|14
1726755270000|2024-09-19 14:14:30|43375.7|43355.7|43382.5|43362.5|43382.5|43362.5|43375.7|43355.7|34
1726755280000|2024-09-19 14:14:40|43385|43365|43385.7|43365.7|43388.2|43368.2|43381.3|43361.3|16
1726755290000|2024-09-19 14:14:50|43383.8|43363.8|43378.2|43358.2|43390|43370|43376.3|43356.3|43
1726755300000|2024-09-19 14:15:00|43376.3|43356.3|43378.2|43358.2|43385|43365|43375.7|43355.7|19
1726755310000|2024-09-19 14:15:10|43380|43360|43383.2|43363.2|43388.7|43368.7|43380|43360|8
1726755320000|2024-09-19 14:15:20|43378.2|43358.2|43372.5|43352.5|43380|43360|43371.3|43351.3|13
1726755330000|2024-09-19 14:15:30|43373.2|43353.2|43370|43350|43373.2|43353.2|43358.2|43338.2|52
1726755340000|2024-09-19 14:15:40|43372.5|43352.5|43366.3|43346.3|43373.2|43353.2|43365|43345|12
1726755350000|2024-09-19 14:15:50|43364.4|43344.4|43364.4|43344.4|43364.4|43344.4|43361.3|43341.3|13
1726755360000|2024-09-19 14:16:00|43366.3|43346.3|43361.3|43341.3|43369.4|43349.4|43359.4|43339.4|21
1726755370000|2024-09-19 14:16:10|43363.8|43343.8|43368.8|43348.8|43368.8|43348.8|43363.8|43343.8|14
1726755380000|2024-09-19 14:16:20|43366.3|43346.3|43366.3|43346.3|43369.4|43349.4|43366.3|43346.3|6
1726755390000|2024-09-19 14:16:30|43368.2|43348.2|43385.7|43365.7|43386.3|43366.3|43366.3|43346.3|29
1726755400000|2024-09-19 14:16:40|43386.9|43366.9|43388.8|43368.8|43389.4|43369.4|43383.8|43363.8|14
1726755410000|2024-09-19 14:16:50|43386.3|43366.3|43384.4|43364.4|43389.4|43369.4|43384.4|43364.4|2
1726755420000|2024-09-19 14:17:00|43383.8|43363.8|43385|43365|43396.3|43376.3|43383.2|43363.2|31
1726755430000|2024-09-19 14:17:10|43386.9|43366.9|43385|43365|43386.9|43366.9|43376.9|43356.9|20
1726755440000|2024-09-19 14:17:20|43386.9|43366.9|43383.2|43363.2|43388.2|43368.2|43382.5|43362.5|31
1726755450000|2024-09-19 14:17:30|43382.5|43362.5|43383.2|43363.2|43383.2|43363.2|43380|43360|6
1726755460000|2024-09-19 14:17:40|43385.7|43365.7|43390|43370|43390|43370|43383.2|43363.2|4
1726755470000|2024-09-19 14:17:50|43392.5|43372.5|43398.2|43378.2|43398.2|43378.2|43392.5|43372.5|5
1726755480000|2024-09-19 14:18:00|43400|43380|43407.5|43387.5|43415.7|43395.7|43400|43380|26
1726755490000|2024-09-19 14:18:10|43408.2|43388.2|43410|43390|43410|43390|43405|43385|4
1726755500000|2024-09-19 14:18:20|43410.7|43390.7|43420|43400|43420|43400|43410.7|43390.7|20
1726755510000|2024-09-19 14:18:30|43418.2|43398.2|43434.4|43414.4|43435|43415|43417.5|43397.5|52
1726755520000|2024-09-19 14:18:40|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43428.7|43408.7|15
1726755530000|2024-09-19 14:18:50|43433.7|43413.7|43441.9|43421.9|43441.9|43421.9|43433.7|43413.7|4
1726755540000|2024-09-19 14:19:00|43444.4|43424.4|43431.9|43411.9|43445|43425|43431.9|43411.9|47
1726755550000|2024-09-19 14:19:10|43435.6|43415.6|43428.7|43408.7|43436.9|43416.9|43426.9|43406.9|17
1726755560000|2024-09-19 14:19:20|43429.4|43409.4|43435|43415|43435|43415|43426.9|43406.9|20
1726755570000|2024-09-19 14:19:30|43436.9|43416.9|43446.9|43426.9|43446.9|43426.9|43436.9|43416.9|6
1726755580000|2024-09-19 14:19:40|43448.7|43428.7|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|9
1726755590000|2024-09-19 14:19:50|43445.6|43425.6|43445|43425|43446.9|43426.9|43441.9|43421.9|31
1726755600000|2024-09-19 14:20:00|43446.9|43426.9|43461.9|43441.9|43461.9|43441.9|43446.9|43426.9|31
1726755610000|2024-09-19 14:20:10|43463.7|43443.7|43451.9|43431.9|43466.9|43446.9|43450|43430|15
1726755620000|2024-09-19 14:20:20|43450|43430|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|13
1726755630000|2024-09-19 14:20:30|43446.2|43426.2|43441.9|43421.9|43446.2|43426.2|43440|43420|15
1726755640000|2024-09-19 14:20:40|43438.7|43418.7|43446.2|43426.2|43446.2|43426.2|43438.7|43418.7|5
1726755650000|2024-09-19 14:20:50|43446.9|43426.9|43454.4|43434.4|43454.4|43434.4|43446.9|43426.9|19
1726755660000|2024-09-19 14:21:00|43456.9|43436.9|43458.8|43438.8|43466.3|43446.3|43456.9|43436.9|21
1726755670000|2024-09-19 14:21:10|43460.6|43440.6|43463.8|43443.8|43463.8|43443.8|43458.8|43438.8|11
1726755680000|2024-09-19 14:21:20|43461.9|43441.9|43466.9|43446.9|43466.9|43446.9|43458.8|43438.8|9
1726755690000|2024-09-19 14:21:30|43468.8|43448.8|43471.9|43451.9|43471.9|43451.9|43466.9|43446.9|6
1726755700000|2024-09-19 14:21:40|43470|43450|43456.9|43436.9|43471.9|43451.9|43455|43435|16
1726755710000|2024-09-19 14:21:50|43457.5|43437.5|43461.9|43441.9|43461.9|43441.9|43456.9|43436.9|12
1726755720000|2024-09-19 14:22:00|43456.9|43436.9|43456.9|43436.9|43461.9|43441.9|43456.9|43436.9|7
1726755730000|2024-09-19 14:22:10|43451.9|43431.9|43443.2|43423.2|43451.9|43431.9|43443.2|43423.2|9
1726755740000|2024-09-19 14:22:20|43445|43425|43451.9|43431.9|43451.9|43431.9|43443.2|43423.2|9
1726755750000|2024-09-19 14:22:30|43455|43435|43456.9|43436.9|43456.9|43436.9|43453.8|43433.8|6
1726755760000|2024-09-19 14:22:40|43457.5|43437.5|43457.5|43437.5|43461.9|43441.9|43456.9|43436.9|9
1726755770000|2024-09-19 14:22:50|43456.9|43436.9|43453.2|43433.2|43457.5|43437.5|43451.3|43431.3|4
1726755780000|2024-09-19 14:23:00|43451.3|43431.3|43441.9|43421.9|43453.2|43433.2|43440|43420|12
1726755790000|2024-09-19 14:23:10|43440|43420|43441.9|43421.9|43441.9|43421.9|43440|43420|4
1726755800000|2024-09-19 14:23:20|43440|43420|43439.4|43419.4|43440|43420|43435|43415|63
1726755810000|2024-09-19 14:23:30|43440|43420|43445|43425|43445|43425|43440|43420|5
1726755820000|2024-09-19 14:23:40|43443.2|43423.2|43433.2|43413.2|43443.2|43423.2|43433.2|43413.2|9
1726755830000|2024-09-19 14:23:50|43435|43415|43441.9|43421.9|43442.5|43422.5|43433.2|43413.2|8
1726755840000|2024-09-19 14:24:00|43438.2|43418.2|43437.5|43417.5|43438.2|43418.2|43437.5|43417.5|14
1726755850000|2024-09-19 14:24:10|43436.9|43416.9|43441.9|43421.9|43442.5|43422.5|43431.9|43411.9|28
1726755860000|2024-09-19 14:24:20|43443.8|43423.8|43448.8|43428.8|43451.9|43431.9|43441.9|43421.9|4
1726755870000|2024-09-19 14:24:30|43450|43430|43445|43425|43450|43430|43445|43425|2
1726755880000|2024-09-19 14:24:40|43446.9|43426.9|43451.9|43431.9|43451.9|43431.9|43446.9|43426.9|21
1726755890000|2024-09-19 14:24:50|43453.8|43433.8|43456.3|43436.3|43456.3|43436.3|43451.9|43431.9|11
1726755900000|2024-09-19 14:25:00|43458.1|43438.1|43465.6|43445.6|43468.1|43448.1|43456.3|43436.3|10
1726755910000|2024-09-19 14:25:10|43467.5|43447.5|43463.8|43443.8|43468.8|43448.8|43460.6|43440.6|5
1726755920000|2024-09-19 14:25:20|43465.6|43445.6|43470.6|43450.6|43470.6|43450.6|43463.8|43443.8|4
1726755930000|2024-09-19 14:25:30|43471.3|43451.3|43485.6|43465.6|43485.6|43465.6|43471.3|43451.3|16
1726755940000|2024-09-19 14:25:40|43486.3|43466.3|43490.6|43470.6|43491.3|43471.3|43486.3|43466.3|9
1726755950000|2024-09-19 14:25:50|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|15
1726755960000|2024-09-19 14:26:00|43493.8|43473.8|43495|43475|43495|43475|43491.3|43471.3|50
1726755970000|2024-09-19 14:26:10|43493.1|43473.1|43490.6|43470.6|43495|43475|43490.6|43470.6|15
1726755980000|2024-09-19 14:26:20|43495.6|43475.6|43490.6|43470.6|43495.6|43475.6|43490.6|43470.6|3
1726755990000|2024-09-19 14:26:30|43488.8|43468.8|43480.6|43460.6|43488.8|43468.8|43480.6|43460.6|15
1726756000000|2024-09-19 14:26:40|43481.3|43461.3|43486.3|43466.3|43488.1|43468.1|43480.6|43460.6|9
1726756010000|2024-09-19 14:26:50|43485.6|43465.6|43486.3|43466.3|43490.6|43470.6|43485.6|43465.6|6
1726756020000|2024-09-19 14:27:00|43485.6|43465.6|43498.8|43478.8|43500.6|43480.6|43485.6|43465.6|58
1726756030000|2024-09-19 14:27:10|43496.9|43476.9|43491.9|43471.9|43500.6|43480.6|43491.9|43471.9|8
1726756040000|2024-09-19 14:27:20|43490.1|43470.1|43485.6|43465.6|43490.1|43470.1|43485.6|43465.6|9
1726756050000|2024-09-19 14:27:30|43486.3|43466.3|43485.6|43465.6|43486.3|43466.3|43483.8|43463.8|7
1726756060000|2024-09-19 14:27:40|43487.5|43467.5|43488.1|43468.1|43490|43470|43485.6|43465.6|4
1726756070000|2024-09-19 14:27:50|43485.6|43465.6|43490.6|43470.6|43490.6|43470.6|43485.6|43465.6|4
1726756080000|2024-09-19 14:28:00|43488.8|43468.8|43483.8|43463.8|43488.8|43468.8|43483.1|43463.1|46
1726756090000|2024-09-19 14:28:10|43485.6|43465.6|43486.3|43466.3|43490|43470|43481.9|43461.9|22
1726756100000|2024-09-19 14:28:20|43483.8|43463.8|43481.3|43461.3|43483.8|43463.8|43477.6|43457.6|16
1726756110000|2024-09-19 14:28:30|43481.9|43461.9|43486.9|43466.9|43491.3|43471.3|43481.9|43461.9|2
1726756120000|2024-09-19 14:28:40|43486.3|43466.3|43481.3|43461.3|43486.3|43466.3|43481.3|43461.3|4
1726756130000|2024-09-19 14:28:50|43483.8|43463.8|43488.8|43468.8|43488.8|43468.8|43483.8|43463.8|5
1726756140000|2024-09-19 14:29:00|43486.9|43466.9|43490.6|43470.6|43491.3|43471.3|43481.9|43461.9|8
1726756150000|2024-09-19 14:29:10|43491.3|43471.3|43503.8|43483.8|43503.8|43483.8|43491.3|43471.3|8
1726756160000|2024-09-19 14:29:20|43501.9|43481.9|43496.3|43476.3|43501.9|43481.9|43494.4|43474.4|8
1726756170000|2024-09-19 14:29:30|43496.9|43476.9|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|10
1726756180000|2024-09-19 14:29:40|43498.1|43478.1|43498.8|43478.8|43500.6|43480.6|43495.6|43475.6|1
1726756190000|2024-09-19 14:29:50|43496.9|43476.9|43500.6|43480.6|43500.6|43480.6|43495.6|43475.6|2
1726756200000|2024-09-19 14:30:00|43500|43480|43493.8|43473.8|43500|43480|43493.8|43473.8|12
1726756210000|2024-09-19 14:30:10|43495.6|43475.6|43503.8|43483.8|43506.8|43486.8|43495.6|43475.6|17
1726756220000|2024-09-19 14:30:20|43505|43485|43515.6|43495.6|43515.6|43495.6|43505|43485|23
1726756230000|2024-09-19 14:30:30|43519.3|43499.3|43510.6|43490.6|43525|43505|43510.6|43490.6|22
1726756240000|2024-09-19 14:30:40|43512.5|43492.5|43498.1|43478.1|43513.1|43493.1|43498.1|43478.1|11
1726756250000|2024-09-19 14:30:50|43497.5|43477.5|43495.6|43475.6|43497.5|43477.5|43493.8|43473.8|7
1726756260000|2024-09-19 14:31:00|43493.1|43473.1|43500.6|43480.6|43503.1|43483.1|43493.1|43473.1|23
1726756270000|2024-09-19 14:31:10|43498.8|43478.8|43491.9|43471.9|43498.8|43478.8|43491.9|43471.9|11
1726756280000|2024-09-19 14:31:20|43490.1|43470.1|43487.6|43467.6|43493.8|43473.8|43487.6|43467.6|6
1726756290000|2024-09-19 14:31:30|43486.9|43466.9|43481.9|43461.9|43486.9|43466.9|43481.9|43461.9|5
1726756300000|2024-09-19 14:31:40|43485.1|43465.1|43486.9|43466.9|43486.9|43466.9|43485.1|43465.1|4
1726756310000|2024-09-19 14:31:50|43488.2|43468.2|43491.9|43471.9|43491.9|43471.9|43488.2|43468.2|26
1726756320000|2024-09-19 14:32:00|43495.6|43475.6|43501.9|43481.9|43501.9|43481.9|43495.6|43475.6|25
1726756330000|2024-09-19 14:32:10|43501.3|43481.3|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|14
1726756340000|2024-09-19 14:32:20|43496.3|43476.3|43491.9|43471.9|43496.3|43476.3|43490.1|43470.1|11
1726756350000|2024-09-19 14:32:30|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|3
1726756360000|2024-09-19 14:32:40|43493.8|43473.8|43498.8|43478.8|43498.8|43478.8|43493.8|43473.8|4
1726756370000|2024-09-19 14:32:50|43500.6|43480.6|43498.8|43478.8|43506.9|43486.9|43498.8|43478.8|31
1726756380000|2024-09-19 14:33:00|43500.6|43480.6|43496.9|43476.9|43500.6|43480.6|43496.9|43476.9|35
1726756390000|2024-09-19 14:33:10|43495.1|43475.1|43494.4|43474.4|43495.1|43475.1|43494.4|43474.4|0
1726756400000|2024-09-19 14:33:20|43496.3|43476.3|43501.9|43481.9|43501.9|43481.9|43496.3|43476.3|9
1726756410000|2024-09-19 14:33:30|43506.9|43486.9|43503.8|43483.8|43506.9|43486.9|43503.8|43483.8|33
1726756420000|2024-09-19 14:33:40|43500.6|43480.6|43496.9|43476.9|43500.6|43480.6|43493.8|43473.8|8
1726756430000|2024-09-19 14:33:50|43496.3|43476.3|43493.8|43473.8|43496.9|43476.9|43493.8|43473.8|3
1726756440000|2024-09-19 14:34:00|43496.9|43476.9|43493.8|43473.8|43501.9|43481.9|43488.8|43468.8|27
1726756450000|2024-09-19 14:34:10|43495.6|43475.6|43488.8|43468.8|43495.6|43475.6|43488.8|43468.8|6
1726756460000|2024-09-19 14:34:20|43486.9|43466.9|43483.8|43463.8|43486.9|43466.9|43481.3|43461.3|30
1726756470000|2024-09-19 14:34:30|43488.1|43468.1|43496.9|43476.9|43499.4|43479.4|43488.1|43468.1|7
1726756480000|2024-09-19 14:34:40|43496.3|43476.3|43493.1|43473.1|43496.9|43476.9|43493.1|43473.1|7
1726756490000|2024-09-19 14:34:50|43493.8|43473.8|43506.3|43486.3|43506.3|43486.3|43493.8|43473.8|24
1726756500000|2024-09-19 14:35:00|43506.9|43486.9|43505.6|43485.6|43506.9|43486.9|43498.8|43478.8|14
1726756510000|2024-09-19 14:35:10|43506.3|43486.3|43511.3|43491.3|43511.3|43491.3|43506.3|43486.3|5
1726756520000|2024-09-19 14:35:20|43511.9|43491.9|43523.1|43503.1|43523.1|43503.1|43511.9|43491.9|9
1726756530000|2024-09-19 14:35:30|43525|43505|43531.3|43511.3|43531.3|43511.3|43525|43505|22
1726756540000|2024-09-19 14:35:40|43531.9|43511.9|43524.4|43504.4|43531.9|43511.9|43524.4|43504.4|15
1726756550000|2024-09-19 14:35:50|43522.6|43502.6|43522.6|43502.6|43524.4|43504.4|43521.9|43501.9|2
1726756560000|2024-09-19 14:36:00|43521.3|43501.3|43511.9|43491.9|43521.9|43501.9|43510.1|43490.1|17
1726756570000|2024-09-19 14:36:10|43513.8|43493.8|43531.9|43511.9|43533.8|43513.8|43511.9|43491.9|18
1726756580000|2024-09-19 14:36:20|43533.8|43513.8|43526.9|43506.9|43533.8|43513.8|43525.1|43505.1|11
1726756590000|2024-09-19 14:36:30|43530.1|43510.1|43532.6|43512.6|43532.6|43512.6|43528.8|43508.8|29
1726756600000|2024-09-19 14:36:40|43531.9|43511.9|43526.9|43506.9|43531.9|43511.9|43526.9|43506.9|14
1726756610000|2024-09-19 14:36:50|43529.4|43509.4|43533.8|43513.8|43533.8|43513.8|43526.9|43506.9|6
1726756620000|2024-09-19 14:37:00|43531.9|43511.9|43536.9|43516.9|43541.3|43521.3|43531.3|43511.3|18
1726756630000|2024-09-19 14:37:10|43536.3|43516.3|43533.8|43513.8|43536.9|43516.9|43533.8|43513.8|6
1726756640000|2024-09-19 14:37:20|43531.9|43511.9|43531.9|43511.9|43534.4|43514.4|43531.9|43511.9|6
1726756650000|2024-09-19 14:37:30|43535.1|43515.1|43536.9|43516.9|43536.9|43516.9|43533.8|43513.8|13
1726756660000|2024-09-19 14:37:40|43541.3|43521.3|43561.9|43541.9|43561.9|43541.9|43541.3|43521.3|47
1726756670000|2024-09-19 14:37:50|43561.3|43541.3|43562.6|43542.6|43562.6|43542.6|43561.3|43541.3|9
1726756680000|2024-09-19 14:38:00|43564.4|43544.4|43573.8|43553.8|43573.8|43553.8|43564.4|43544.4|13
1726756690000|2024-09-19 14:38:10|43575.7|43555.7|43577.6|43557.6|43580.7|43560.7|43573.8|43553.8|27
1726756700000|2024-09-19 14:38:20|43579.4|43559.4|43583.8|43563.8|43586.3|43566.3|43579.4|43559.4|26
1726756710000|2024-09-19 14:38:30|43585.7|43565.7|43581.3|43561.3|43586.3|43566.3|43581.3|43561.3|29
1726756720000|2024-09-19 14:38:40|43580.7|43560.7|43576.9|43556.9|43580.7|43560.7|43572.6|43552.6|15
1726756730000|2024-09-19 14:38:50|43576.3|43556.3|43573.8|43553.8|43576.9|43556.9|43573.8|43553.8|12
1726756740000|2024-09-19 14:39:00|43576.3|43556.3|43578.8|43558.8|43578.8|43558.8|43571.9|43551.9|9
1726756750000|2024-09-19 14:39:10|43581.9|43561.9|43578.8|43558.8|43583.8|43563.8|43578.8|43558.8|11
1726756760000|2024-09-19 14:39:20|43579.4|43559.4|43566.9|43546.9|43581.3|43561.3|43566.9|43546.9|10
1726756770000|2024-09-19 14:39:30|43567.6|43547.6|43573.8|43553.8|43573.8|43553.8|43566.9|43546.9|10
1726756780000|2024-09-19 14:39:40|43575.7|43555.7|43581.9|43561.9|43581.9|43561.9|43575.7|43555.7|9
1726756790000|2024-09-19 14:39:50|43578.8|43558.8|43581.9|43561.9|43581.9|43561.9|43578.8|43558.8|8
1726756800000|2024-09-19 14:40:00|43581.3|43561.3|43591.9|43571.9|43591.9|43571.9|43581.3|43561.3|9
1726756810000|2024-09-19 14:40:10|43588.8|43568.8|43583.8|43563.8|43591.9|43571.9|43583.8|43563.8|9
1726756820000|2024-09-19 14:40:20|43581.9|43561.9|43577.6|43557.6|43581.9|43561.9|43575.1|43555.1|45
1726756830000|2024-09-19 14:40:30|43576.9|43556.9|43576.9|43556.9|43580.1|43560.1|43574.4|43554.4|6
1726756840000|2024-09-19 14:40:40|43576.3|43556.3|43571.3|43551.3|43576.9|43556.9|43571.3|43551.3|14
1726756850000|2024-09-19 14:40:50|43566.3|43546.3|43561.9|43541.9|43566.9|43546.9|43561.9|43541.9|11
1726756860000|2024-09-19 14:41:00|43560.1|43540.1|43541.9|43521.9|43560.1|43540.1|43541.9|43521.9|68
1726756870000|2024-09-19 14:41:10|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43530.1|43510.1|32
1726756880000|2024-09-19 14:41:20|43540.7|43520.7|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|5
1726756890000|2024-09-19 14:41:30|43538.8|43518.8|43543.8|43523.8|43548.8|43528.8|43538.8|43518.8|11
1726756900000|2024-09-19 14:41:40|43540.7|43520.7|43535.1|43515.1|43543.8|43523.8|43535.1|43515.1|11
1726756910000|2024-09-19 14:41:50|43536.9|43516.9|43542|43522|43542|43522|43535.1|43515.1|3
1726756920000|2024-09-19 14:42:00|43546.3|43526.3|43538.8|43518.8|43547|43527|43538.8|43518.8|7
1726756930000|2024-09-19 14:42:10|43539.5|43519.5|43533.8|43513.8|43541.3|43521.3|43533.2|43513.2|12
1726756940000|2024-09-19 14:42:20|43535.7|43515.7|43538.8|43518.8|43538.8|43518.8|43534.5|43514.5|8
1726756950000|2024-09-19 14:42:30|43541.3|43521.3|43528.8|43508.8|43541.3|43521.3|43527|43507|5
1726756960000|2024-09-19 14:42:40|43527|43507|43527.6|43507.6|43532|43512|43527|43507|7
1726756970000|2024-09-19 14:42:50|43529.5|43509.5|43520.1|43500.1|43529.5|43509.5|43518.2|43498.2|13
1726756980000|2024-09-19 14:43:00|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|43510.1|43490.1|38
1726756990000|2024-09-19 14:43:10|43520.1|43500.1|43520.1|43500.1|43522|43502|43518.2|43498.2|1
1726757000000|2024-09-19 14:43:20|43520.7|43500.7|43516.4|43496.4|43523.2|43503.2|43516.4|43496.4|6
1726757010000|2024-09-19 14:43:30|43514.5|43494.5|43513.2|43493.2|43514.5|43494.5|43508.2|43488.2|8
1726757020000|2024-09-19 14:43:40|43513.9|43493.9|43516.4|43496.4|43518.2|43498.2|43513.2|43493.2|3
1726757030000|2024-09-19 14:43:50|43514.5|43494.5|43523.2|43503.2|43523.2|43503.2|43513.9|43493.9|5
1726757040000|2024-09-19 14:44:00|43521.4|43501.4|43514.5|43494.5|43523.2|43503.2|43510.8|43490.8|9
1726757050000|2024-09-19 14:44:10|43512|43492|43510.2|43490.2|43514.5|43494.5|43510.2|43490.2|4
1726757060000|2024-09-19 14:44:20|43509.5|43489.5|43504.5|43484.5|43511.4|43491.4|43502|43482|18
1726757070000|2024-09-19 14:44:30|43506.4|43486.4|43509.5|43489.5|43509.5|43489.5|43504.5|43484.5|8
1726757080000|2024-09-19 14:44:40|43511.4|43491.4|43506.4|43486.4|43511.4|43491.4|43506.4|43486.4|10
1726757090000|2024-09-19 14:44:50|43508.2|43488.2|43513.9|43493.9|43515.7|43495.7|43508.2|43488.2|6
1726757100000|2024-09-19 14:45:00|43515.7|43495.7|43512|43492|43518.9|43498.9|43512|43492|6
1726757110000|2024-09-19 14:45:10|43513.9|43493.9|43496.4|43476.4|43513.9|43493.9|43496.4|43476.4|5
1726757120000|2024-09-19 14:45:20|43492.7|43472.7|43481.4|43461.4|43492.7|43472.7|43481.4|43461.4|4
1726757130000|2024-09-19 14:45:30|43479.5|43459.5|43469.5|43449.5|43481.4|43461.4|43469.5|43449.5|10
1726757140000|2024-09-19 14:45:40|43467.7|43447.7|43451.4|43431.4|43467.7|43447.7|43451.4|43431.4|11
1726757150000|2024-09-19 14:45:50|43453.2|43433.2|43459.5|43439.5|43459.5|43439.5|43451.4|43431.4|7
1726757160000|2024-09-19 14:46:00|43466.4|43446.4|43459.5|43439.5|43466.4|43446.4|43459.5|43439.5|10
1726757170000|2024-09-19 14:46:10|43457|43437|43441.4|43421.4|43457|43437|43441.4|43421.4|21
1726757180000|2024-09-19 14:46:20|43444.5|43424.5|43456.4|43436.4|43456.4|43436.4|43444.5|43424.5|22
1726757190000|2024-09-19 14:46:30|43454.5|43434.5|43456.4|43436.4|43456.4|43436.4|43454.5|43434.5|2
1726757200000|2024-09-19 14:46:40|43454.5|43434.5|43459.5|43439.5|43463.2|43443.2|43454.5|43434.5|16
1726757210000|2024-09-19 14:46:50|43457.7|43437.7|43454.5|43434.5|43459.5|43439.5|43449.5|43429.5|4
1726757220000|2024-09-19 14:47:00|43456.4|43436.4|43448.2|43428.2|43457|43437|43448.2|43428.2|83
1726757230000|2024-09-19 14:47:10|43445.1|43425.1|43439.5|43419.5|43445.7|43425.7|43439.5|43419.5|19
1726757240000|2024-09-19 14:47:20|43441.4|43421.4|43433.3|43413.3|43442.6|43422.6|43433.3|43413.3|11
1726757250000|2024-09-19 14:47:30|43431.4|43411.4|43423.3|43403.3|43435.1|43415.1|43422.6|43402.6|40
1726757260000|2024-09-19 14:47:40|43425.1|43405.1|43423.3|43403.3|43426.4|43406.4|43421.4|43401.4|30
1726757270000|2024-09-19 14:47:50|43421.4|43401.4|43423.3|43403.3|43423.3|43403.3|43416.4|43396.4|20
1726757280000|2024-09-19 14:48:00|43425.1|43405.1|43433.3|43413.3|43433.3|43413.3|43425.1|43405.1|12
1726757290000|2024-09-19 14:48:10|43433.9|43413.9|43433.3|43413.3|43436.4|43416.4|43432.6|43412.6|9
1726757300000|2024-09-19 14:48:20|43438.3|43418.3|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|8
1726757310000|2024-09-19 14:48:30|43441.4|43421.4|43443.3|43423.3|43443.9|43423.9|43437.6|43417.6|4
1726757320000|2024-09-19 14:48:40|43445.1|43425.1|43448.3|43428.3|43450.1|43430.1|43443.3|43423.3|1
1726757330000|2024-09-19 14:48:50|43450.1|43430.1|43453.3|43433.3|43456.4|43436.4|43448.3|43428.3|8
1726757340000|2024-09-19 14:49:00|43451.4|43431.4|43450.8|43430.8|43453.3|43433.3|43445.8|43425.8|8
1726757350000|2024-09-19 14:49:10|43450.1|43430.1|43453.3|43433.3|43456.4|43436.4|43450.1|43430.1|2
1726757360000|2024-09-19 14:49:20|43455.1|43435.1|43462|43442|43462|43442|43455.1|43435.1|2
1726757370000|2024-09-19 14:49:30|43463.3|43443.3|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|4
1726757380000|2024-09-19 14:49:40|43456.4|43436.4|43448.3|43428.3|43456.4|43436.4|43445.8|43425.8|6
1726757390000|2024-09-19 14:49:50|43447.6|43427.6|43457|43437|43457|43437|43445.8|43425.8|8
1726757400000|2024-09-19 14:50:00|43458.8|43438.8|43467|43447|43467|43447|43458.3|43438.3|14
1726757410000|2024-09-19 14:50:10|43467.6|43447.6|43465.8|43445.8|43469.5|43449.5|43465.1|43445.1|8
1726757420000|2024-09-19 14:50:20|43468.3|43448.3|43465.1|43445.1|43468.3|43448.3|43460.1|43440.1|1
1726757430000|2024-09-19 14:50:30|43467|43447|43471.4|43451.4|43471.4|43451.4|43465.1|43445.1|7
1726757440000|2024-09-19 14:50:40|43473.3|43453.3|43475.1|43455.1|43478.3|43458.3|43473.3|43453.3|6
1726757450000|2024-09-19 14:50:50|43477.6|43457.6|43478.3|43458.3|43478.3|43458.3|43475.1|43455.1|3
1726757460000|2024-09-19 14:51:00|43480.1|43460.1|43478.3|43458.3|43483.3|43463.3|43478.3|43458.3|15
1726757470000|2024-09-19 14:51:10|43476.4|43456.4|43480.1|43460.1|43480.1|43460.1|43475.1|43455.1|12
1726757480000|2024-09-19 14:51:20|43482|43462|43485.8|43465.8|43487.6|43467.6|43482|43462|4
1726757490000|2024-09-19 14:51:30|43489.5|43469.5|43490.1|43470.1|43490.8|43470.8|43488.3|43468.3|8
1726757500000|2024-09-19 14:51:40|43490.8|43470.8|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|15
1726757510000|2024-09-19 14:51:50|43495.1|43475.1|43483.3|43463.3|43495.1|43475.1|43483.3|43463.3|8
1726757520000|2024-09-19 14:52:00|43485.1|43465.1|43492.6|43472.6|43494.5|43474.5|43485.1|43465.1|7
1726757530000|2024-09-19 14:52:10|43495.1|43475.1|43490.1|43470.1|43496.4|43476.4|43490.1|43470.1|4
1726757540000|2024-09-19 14:52:20|43487.6|43467.6|43483.3|43463.3|43490.1|43470.1|43483.3|43463.3|10
1726757550000|2024-09-19 14:52:30|43482.6|43462.6|43480.1|43460.1|43485.8|43465.8|43480.1|43460.1|6
1726757560000|2024-09-19 14:52:40|43478.3|43458.3|43489.5|43469.5|43489.5|43469.5|43478.3|43458.3|1
1726757570000|2024-09-19 14:52:50|43487.6|43467.6|43493.3|43473.3|43498.3|43478.3|43487.6|43467.6|4
1726757580000|2024-09-19 14:53:00|43491.4|43471.4|43483.9|43463.9|43493.3|43473.3|43483.9|43463.9|17
1726757590000|2024-09-19 14:53:10|43487.6|43467.6|43488.3|43468.3|43493.3|43473.3|43486.4|43466.4|8
1726757600000|2024-09-19 14:53:20|43490.1|43470.1|43506.4|43486.4|43506.4|43486.4|43490.1|43470.1|5
1726757610000|2024-09-19 14:53:30|43503.3|43483.3|43498.3|43478.3|43510.1|43490.1|43498.3|43478.3|9
1726757620000|2024-09-19 14:53:40|43497.6|43477.6|43488.9|43468.9|43498.3|43478.3|43488.3|43468.3|7
1726757630000|2024-09-19 14:53:50|43490.8|43470.8|43488.3|43468.3|43490.8|43470.8|43488.3|43468.3|7
1726757640000|2024-09-19 14:54:00|43490.1|43470.1|43483.3|43463.3|43495.1|43475.1|43483.3|43463.3|7
1726757650000|2024-09-19 14:54:10|43485.8|43465.8|43486.4|43466.4|43488.9|43468.9|43485.8|43465.8|4
1726757660000|2024-09-19 14:54:20|43488.3|43468.3|43486.4|43466.4|43488.3|43468.3|43483.3|43463.3|2
1726757670000|2024-09-19 14:54:30|43485.8|43465.8|43493.3|43473.3|43493.3|43473.3|43483.3|43463.3|1
1726757680000|2024-09-19 14:54:40|43493.9|43473.9|43488.3|43468.3|43493.9|43473.9|43488.3|43468.3|3
1726757690000|2024-09-19 14:54:50|43491.4|43471.4|43495.8|43475.8|43497.6|43477.6|43488.3|43468.3|4
1726757700000|2024-09-19 14:55:00|43493.9|43473.9|43492.6|43472.6|43495.8|43475.8|43483.3|43463.3|14
1726757710000|2024-09-19 14:55:10|43490.1|43470.1|43488.3|43468.3|43492.6|43472.6|43487|43467|8
1726757720000|2024-09-19 14:55:20|43485.1|43465.1|43488.3|43468.3|43488.3|43468.3|43482.6|43462.6|15
1726757730000|2024-09-19 14:55:30|43486.4|43466.4|43497.6|43477.6|43501.3|43481.3|43486.4|43466.4|6
1726757740000|2024-09-19 14:55:40|43495.8|43475.8|43487.6|43467.6|43498.3|43478.3|43487|43467|7
1726757750000|2024-09-19 14:55:50|43485.8|43465.8|43483.3|43463.3|43485.8|43465.8|43483.3|43463.3|19
1726757760000|2024-09-19 14:56:00|43480.8|43460.8|43475.8|43455.8|43483.3|43463.3|43475.8|43455.8|9
1726757770000|2024-09-19 14:56:10|43473.9|43453.9|43482.6|43462.6|43482.6|43462.6|43473.3|43453.3|10
1726757780000|2024-09-19 14:56:20|43483.3|43463.3|43477|43457|43483.3|43463.3|43472.6|43452.6|4
1726757790000|2024-09-19 14:56:30|43475.1|43455.1|43485.1|43465.1|43489.5|43469.5|43475.1|43455.1|10
1726757800000|2024-09-19 14:56:40|43482.6|43462.6|43480.8|43460.8|43483.3|43463.3|43480.8|43460.8|10
1726757810000|2024-09-19 14:56:50|43482.6|43462.6|43480.8|43460.8|43483.3|43463.3|43478.3|43458.3|2
1726757820000|2024-09-19 14:57:00|43481.4|43461.4|43473.8|43453.8|43481.4|43461.4|43461.4|43441.4|8
1726757830000|2024-09-19 14:57:10|43472|43452|43478.3|43458.3|43478.3|43458.3|43472|43452|3
1726757840000|2024-09-19 14:57:20|43480.1|43460.1|43486.4|43466.4|43488.3|43468.3|43480.1|43460.1|7
1726757850000|2024-09-19 14:57:30|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43485.1|43465.1|4
1726757860000|2024-09-19 14:57:40|43490.1|43470.1|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|1
1726757870000|2024-09-19 14:57:50|43500.1|43480.1|43510.1|43490.1|43513.3|43493.3|43500.1|43480.1|6
1726757880000|2024-09-19 14:58:00|43513.3|43493.3|43513.3|43493.3|43516.4|43496.4|43508.3|43488.3|15
1726757890000|2024-09-19 14:58:10|43511.4|43491.4|43510.1|43490.1|43513.3|43493.3|43508.3|43488.3|4
1726757900000|2024-09-19 14:58:20|43512|43492|43515.1|43495.1|43515.1|43495.1|43510.1|43490.1|4
1726757910000|2024-09-19 14:58:30|43517.6|43497.6|43521.4|43501.4|43523.3|43503.3|43517.6|43497.6|2
1726757920000|2024-09-19 14:58:40|43520.1|43500.1|43511.4|43491.4|43520.1|43500.1|43511.4|43491.4|6
1726757930000|2024-09-19 14:58:50|43510.8|43490.8|43505.1|43485.1|43510.8|43490.8|43503.3|43483.3|10
1726757940000|2024-09-19 14:59:00|43503.3|43483.3|43508.3|43488.3|43510.1|43490.1|43503.3|43483.3|8
1726757950000|2024-09-19 14:59:10|43505.1|43485.1|43498.3|43478.3|43505.1|43485.1|43498.3|43478.3|4
1726757960000|2024-09-19 14:59:20|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|1
1726757970000|2024-09-19 14:59:30|43505.8|43485.8|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|2
1726757980000|2024-09-19 14:59:40|43505.1|43485.1|43507.6|43487.6|43508.3|43488.3|43505.1|43485.1|7
1726757990000|2024-09-19 14:59:50|43508.3|43488.3|43505.1|43485.1|43508.3|43488.3|43503.3|43483.3|10
1726758000000|2024-09-19 15:00:00|43507|43487|43517|43497|43517|43497|43507|43487|10
1726758010000|2024-09-19 15:00:10|43518.9|43498.9|43525.1|43505.1|43525.1|43505.1|43518.9|43498.9|1
1726758020000|2024-09-19 15:00:20|43527.6|43507.6|43527.6|43507.6|43528.3|43508.3|43527|43507|18
1726758030000|2024-09-19 15:00:30|43525.1|43505.1|43525.1|43505.1|43528.3|43508.3|43525.1|43505.1|3
1726758040000|2024-09-19 15:00:40|43523.3|43503.3|43508.3|43488.3|43523.3|43503.3|43508.3|43488.3|24
1726758050000|2024-09-19 15:00:50|43510.1|43490.1|43498.3|43478.3|43513.3|43493.3|43498.3|43478.3|23
1726758060000|2024-09-19 15:01:00|43493.9|43473.9|43491.4|43471.4|43499.6|43479.6|43489.6|43469.6|13
1726758070000|2024-09-19 15:01:10|43489.6|43469.6|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|6
1726758080000|2024-09-19 15:01:20|43491.4|43471.4|43496.4|43476.4|43496.4|43476.4|43489.6|43469.6|5
1726758090000|2024-09-19 15:01:30|43494.6|43474.6|43481.4|43461.4|43494.6|43474.6|43481.4|43461.4|10
1726758100000|2024-09-19 15:01:40|43482.1|43462.1|43479.6|43459.6|43484.6|43464.6|43479.6|43459.6|4
1726758110000|2024-09-19 15:01:50|43482.7|43462.7|43477.1|43457.1|43482.7|43462.7|43472.7|43452.7|9
1726758120000|2024-09-19 15:02:00|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43474.6|43454.6|3
1726758130000|2024-09-19 15:02:10|43471.4|43451.4|43464.6|43444.6|43471.4|43451.4|43464.6|43444.6|9
1726758140000|2024-09-19 15:02:20|43462.1|43442.1|43457.7|43437.7|43462.1|43442.1|43453.3|43433.3|6
1726758150000|2024-09-19 15:02:30|43460.2|43440.2|43464.6|43444.6|43464.6|43444.6|43457.7|43437.7|8
1726758160000|2024-09-19 15:02:40|43463.9|43443.9|43471.4|43451.4|43471.4|43451.4|43463.9|43443.9|6
1726758170000|2024-09-19 15:02:50|43473.3|43453.3|43486.4|43466.4|43486.4|43466.4|43473.3|43453.3|8
1726758180000|2024-09-19 15:03:00|43487.1|43467.1|43484.6|43464.6|43489.6|43469.6|43484.6|43464.6|4
1726758190000|2024-09-19 15:03:10|43483.9|43463.9|43477.7|43457.7|43483.9|43463.9|43477.1|43457.1|4
1726758200000|2024-09-19 15:03:20|43479.6|43459.6|43479.6|43459.6|43484.6|43464.6|43477.7|43457.7|6
1726758210000|2024-09-19 15:03:30|43481.4|43461.4|43489.6|43469.6|43489.6|43469.6|43479.6|43459.6|12
1726758220000|2024-09-19 15:03:40|||||||||2
1726758230000|2024-09-19 15:03:50|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43489.6|43469.6|10
1726758240000|2024-09-19 15:04:00|43499.6|43479.6|43496.4|43476.4|43499.6|43479.6|43496.4|43476.4|8
1726758250000|2024-09-19 15:04:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43489.6|43469.6|11
1726758260000|2024-09-19 15:04:20|43492.7|43472.7|43494.6|43474.6|43496.4|43476.4|43491.4|43471.4|17
1726758270000|2024-09-19 15:04:30|43493.9|43473.9|43492.7|43472.7|43494.6|43474.6|43489.6|43469.6|0
1726758280000|2024-09-19 15:04:40|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43491.4|43471.4|3
1726758290000|2024-09-19 15:04:50|43497.1|43477.1|43508.9|43488.9|43508.9|43488.9|43497.1|43477.1|15
1726758300000|2024-09-19 15:05:00|43509.6|43489.6|43512.1|43492.1|43512.1|43492.1|43508.9|43488.9|6
1726758310000|2024-09-19 15:05:10|43510.2|43490.2|43504.6|43484.6|43510.2|43490.2|43504.6|43484.6|17
1726758330000|2024-09-19 15:05:30|43506.4|43486.4|43499.6|43479.6|43506.4|43486.4|43499.6|43479.6|8
1726758340000|2024-09-19 15:05:40|43501.4|43481.4|43484.6|43464.6|43501.4|43481.4|43484.6|43464.6|12
1726758350000|2024-09-19 15:05:50|43482.7|43462.7|43474.6|43454.6|43482.7|43462.7|43474.6|43454.6|3
1726758360000|2024-09-19 15:06:00|43470.2|43450.2|43465.2|43445.2|43470.2|43450.2|43464.6|43444.6|34
1726758370000|2024-09-19 15:06:10|43465.9|43445.9|43455.9|43435.9|43465.9|43445.9|43455.9|43435.9|8
1726758380000|2024-09-19 15:06:20|43454|43434|43454|43434|43454|43434|43445.9|43425.9|16
1726758390000|2024-09-19 15:06:30|43456.5|43436.5|43462.7|43442.7|43462.7|43442.7|43456.5|43436.5|11
1726758400000|2024-09-19 15:06:40|43464.6|43444.6|43465.9|43445.9|43475.2|43455.2|43464.6|43444.6|10
1726758410000|2024-09-19 15:06:50|43468.4|43448.4|43469|43449|43470.2|43450.2|43465.9|43445.9|6
1726758420000|2024-09-19 15:07:00|43470.9|43450.9|43477.7|43457.7|43477.7|43457.7|43470.9|43450.9|3
1726758430000|2024-09-19 15:07:10|43475.9|43455.9|43475.9|43455.9|43479|43459|43475.9|43455.9|1
1726758440000|2024-09-19 15:07:20|43474|43454|43470.9|43450.9|43475.9|43455.9|43470.9|43450.9|3
1726758450000|2024-09-19 15:07:30|43472.7|43452.7|43468.4|43448.4|43472.7|43452.7|43465.9|43445.9|0
1726758460000|2024-09-19 15:07:40|43465.9|43445.9|43443.4|43423.4|43465.9|43445.9|43442.2|43422.2|33
1726758470000|2024-09-19 15:07:50|43444|43424|43445.9|43425.9|43452.1|43432.1|43444|43424|24
1726758480000|2024-09-19 15:08:00|43444|43424|43432.2|43412.2|43444|43424|43432.2|43412.2|21
1726758490000|2024-09-19 15:08:10|43430.3|43410.3|43422.2|43402.2|43430.3|43410.3|43419.7|43399.7|22
1726758500000|2024-09-19 15:08:20|43426.5|43406.5|43429.7|43409.7|43435.9|43415.9|43426.5|43406.5|9
1726758510000|2024-09-19 15:08:30|43427.8|43407.8|43420.3|43400.3|43427.8|43407.8|43418.5|43398.5|10
1726758520000|2024-09-19 15:08:40|43418.5|43398.5|43427.2|43407.2|43427.2|43407.2|43418.5|43398.5|7
1726758530000|2024-09-19 15:08:50|43426.5|43406.5|43429|43409|43429|43409|43424|43404|64
1726758540000|2024-09-19 15:09:00|43427.2|43407.2|43435.9|43415.9|43435.9|43415.9|43425.9|43405.9|11
1726758550000|2024-09-19 15:09:10|43434|43414|43429|43409|43434|43414|43429|43409|9
1726758560000|2024-09-19 15:09:20|43430.9|43410.9|43428.4|43408.4|43430.9|43410.9|43425.9|43405.9|8
1726758570000|2024-09-19 15:09:30|43427.7|43407.7|43424|43404|43427.7|43407.7|43420.9|43400.9|3
1726758580000|2024-09-19 15:09:40|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43420.9|43400.9|5
1726758590000|2024-09-19 15:09:50|43427.7|43407.7|43425.9|43405.9|43430.2|43410.2|43424|43404|8
1726758600000|2024-09-19 15:10:00|43426.5|43406.5|43442.7|43422.7|43442.7|43422.7|43426.5|43406.5|10
1726758610000|2024-09-19 15:10:10|43443.4|43423.4|43443.4|43423.4|43448.4|43428.4|43443.4|43423.4|6
1726758620000|2024-09-19 15:10:20|43444|43424|43443.4|43423.4|43445.9|43425.9|43443.4|43423.4|5
1726758630000|2024-09-19 15:10:30|43440.9|43420.9|43432.7|43412.7|43440.9|43420.9|43432.7|43412.7|5
1726758640000|2024-09-19 15:10:40|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|7
1726758650000|2024-09-19 15:10:50|43431.5|43411.5|43432.2|43412.2|43432.2|43412.2|43427.2|43407.2|15
1726758660000|2024-09-19 15:11:00|43434|43414|43442.2|43422.2|43442.2|43422.2|43434|43414|7
1726758670000|2024-09-19 15:11:10|43444|43424|43437.8|43417.8|43444|43424|43437.8|43417.8|2
1726758680000|2024-09-19 15:11:20|43436|43416|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|9
1726758690000|2024-09-19 15:11:30|43437.2|43417.2|43447.2|43427.2|43447.2|43427.2|43437.2|43417.2|8
1726758700000|2024-09-19 15:11:40|43449|43429|43442.2|43422.2|43449.7|43429.7|43442.2|43422.2|6
1726758710000|2024-09-19 15:11:50|43438.5|43418.5|43437.2|43417.2|43439|43419|43435.3|43415.3|6
1726758720000|2024-09-19 15:12:00|43439.7|43419.7|43449.7|43429.7|43449.7|43429.7|43437.2|43417.2|6
1726758730000|2024-09-19 15:12:10|43447.2|43427.2|43462.2|43442.2|43462.2|43442.2|43447.2|43427.2|11
1726758740000|2024-09-19 15:12:20|43457.2|43437.2|43454.7|43434.7|43457.2|43437.2|43454.7|43434.7|6
1726758750000|2024-09-19 15:12:30|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43452.2|43432.2|3
1726758760000|2024-09-19 15:12:40|43455.3|43435.3|43457.2|43437.2|43457.2|43437.2|43454.7|43434.7|5
1726758770000|2024-09-19 15:12:50|43459|43439|43470.3|43450.3|43470.3|43450.3|43455.3|43435.3|7
1726758780000|2024-09-19 15:13:00|43468.5|43448.5|43461|43441|43475.9|43455.9|43461|43441|19
1726758790000|2024-09-19 15:13:10|43462.8|43442.8|43452.2|43432.2|43462.8|43442.8|43452.2|43432.2|8
1726758800000|2024-09-19 15:13:20|43454|43434|43447.2|43427.2|43457.2|43437.2|43447.2|43427.2|20
1726758810000|2024-09-19 15:13:30|43449.7|43429.7|43444|43424|43449.7|43429.7|43444|43424|9
1726758820000|2024-09-19 15:13:40|43447.2|43427.2|43442.2|43422.2|43447.2|43427.2|43442.2|43422.2|4
1726758830000|2024-09-19 15:13:50|43440.3|43420.3|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|22
1726758840000|2024-09-19 15:14:00|43442.8|43422.8|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|2
1726758850000|2024-09-19 15:14:10|43439.7|43419.7|43433.5|43413.5|43440.3|43420.3|43433.5|43413.5|11
1726758860000|2024-09-19 15:14:20|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43422.2|43402.2|10
1726758870000|2024-09-19 15:14:30|43429|43409|43427.2|43407.2|43430.9|43410.9|43427.2|43407.2|8
1726758880000|2024-09-19 15:14:40|43425.3|43405.3|43432.2|43412.2|43432.2|43412.2|43425.3|43405.3|6
1726758890000|2024-09-19 15:14:50|43430.3|43410.3|43427.2|43407.2|43432.2|43412.2|43427.2|43407.2|6
1726758900000|2024-09-19 15:15:00|43426.5|43406.5|43437.2|43417.2|43437.2|43417.2|43426.5|43406.5|4
1726758910000|2024-09-19 15:15:10|43439|43419|43444|43424|43444|43424|43439|43419|3
1726758920000|2024-09-19 15:15:20|43444.7|43424.7|43451.5|43431.5|43451.5|43431.5|43444.7|43424.7|3
1726758930000|2024-09-19 15:15:30|43449.7|43429.7|43456.5|43436.5|43456.5|43436.5|43449.7|43429.7|14
1726758940000|2024-09-19 15:15:40|43454.7|43434.7|43457.2|43437.2|43459|43439|43454.7|43434.7|7
1726758950000|2024-09-19 15:15:50|43456.5|43436.5|43444|43424|43456.5|43436.5|43444|43424|10
1726758960000|2024-09-19 15:16:00|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|2
1726758970000|2024-09-19 15:16:10|43436.5|43416.5|43439|43419|43441.5|43421.5|43436.5|43416.5|4
1726758980000|2024-09-19 15:16:20|43437.2|43417.2|43447.2|43427.2|43447.2|43427.2|43437.2|43417.2|7
1726758990000|2024-09-19 15:16:30|43449|43429|43444|43424|43449|43429|43444|43424|4
1726759000000|2024-09-19 15:16:40|43442.2|43422.2|43439.7|43419.7|43444|43424|43439|43419|5
1726759010000|2024-09-19 15:16:50|43442.2|43422.2|43452.2|43432.2|43452.2|43432.2|43442.2|43422.2|11
1726759020000|2024-09-19 15:17:00|43454|43434|43447.2|43427.2|43457.2|43437.2|43447.2|43427.2|25
1726759030000|2024-09-19 15:17:10|43446.5|43426.5|43439.7|43419.7|43447.2|43427.2|43439.7|43419.7|39
1726759040000|2024-09-19 15:17:20|43437.8|43417.8|43426.6|43406.6|43437.8|43417.8|43424.8|43404.8|16
1726759050000|2024-09-19 15:17:30|43426|43406|43417.8|43397.8|43426|43406|43417.8|43397.8|13
1726759060000|2024-09-19 15:17:40|43413.5|43393.5|43416|43396|43416|43396|43411|43391|26
1726759070000|2024-09-19 15:17:50|43418.5|43398.5|43423.5|43403.5|43423.5|43403.5|43418.5|43398.5|21
1726759080000|2024-09-19 15:18:00|43424.1|43404.1|43421|43401|43424.1|43404.1|43421|43401|7
1726759090000|2024-09-19 15:18:10|43421.6|43401.6|43423.5|43403.5|43427.8|43407.8|43421.6|43401.6|5
1726759100000|2024-09-19 15:18:20|43421.6|43401.6|43428.5|43408.5|43428.5|43408.5|43421|43401|20
1726759110000|2024-09-19 15:18:30|43425.3|43405.3|43433.5|43413.5|43435.3|43415.3|43425.3|43405.3|10
1726759120000|2024-09-19 15:18:40|43437.2|43417.2|43440.3|43420.3|43442.2|43422.2|43437.2|43417.2|42
1726759130000|2024-09-19 15:18:50|43437.2|43417.2|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|3
1726759140000|2024-09-19 15:19:00|43443.5|43423.5|43447.2|43427.2|43447.2|43427.2|43443.5|43423.5|10
1726759150000|2024-09-19 15:19:10|43445.3|43425.3|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|2
1726759160000|2024-09-19 15:19:20|43445.3|43425.3|43447.2|43427.2|43447.2|43427.2|43445.3|43425.3|6
1726759170000|2024-09-19 15:19:30|43445.3|43425.3|43440.3|43420.3|43445.3|43425.3|43440.3|43420.3|8
1726759180000|2024-09-19 15:19:40|43442.2|43422.2|43447.2|43427.2|43447.2|43427.2|43440.3|43420.3|6
1726759190000|2024-09-19 15:19:50|43445.3|43425.3|43442.2|43422.2|43445.9|43425.9|43442.2|43422.2|6
1726759200000|2024-09-19 15:20:00|43444.7|43424.7|43437.2|43417.2|43444.7|43424.7|43437.2|43417.2|9
1726759210000|2024-09-19 15:20:10|43435.3|43415.3|43432.2|43412.2|43437.2|43417.2|43432.2|43412.2|8
1726759220000|2024-09-19 15:20:20|43427.8|43407.8|43427.2|43407.2|43434.7|43414.7|43427.2|43407.2|19
1726759230000|2024-09-19 15:20:30|43425.3|43405.3|43427.2|43407.2|43432.2|43412.2|43425.3|43405.3|13
1726759240000|2024-09-19 15:20:40|43432.2|43412.2|43427.2|43407.2|43432.2|43412.2|43424.7|43404.7|6
1726759250000|2024-09-19 15:20:50|||||||||1
1726759260000|2024-09-19 15:21:00|43429.7|43409.7|43422.2|43402.2|43429.7|43409.7|43422.2|43402.2|19
1726759270000|2024-09-19 15:21:10|43424.7|43404.7|43437.2|43417.2|43437.2|43417.2|43424.7|43404.7|35
1726759280000|2024-09-19 15:21:20|43435.3|43415.3|43427.8|43407.8|43435.9|43415.9|43427.8|43407.8|44
1726759290000|2024-09-19 15:21:30|43428.5|43408.5|43427.2|43407.2|43430.3|43410.3|43425.3|43405.3|2
1726759300000|2024-09-19 15:21:40|43429.1|43409.1|43442.2|43422.2|43442.2|43422.2|43429.1|43409.1|13
1726759310000|2024-09-19 15:21:50|43444.7|43424.7|43444.7|43424.7|43447.2|43427.2|43444.7|43424.7|12
1726759320000|2024-09-19 15:22:00|43442.2|43422.2|43437.2|43417.2|43442.2|43422.2|43433.5|43413.5|6
1726759330000|2024-09-19 15:22:10|||||||||1
1726759340000|2024-09-19 15:22:20|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|2
1726759350000|2024-09-19 15:22:30|43442.2|43422.2|43440.4|43420.4|43442.2|43422.2|43440.4|43420.4|5
1726759360000|2024-09-19 15:22:40|||||||||5
1726759370000|2024-09-19 15:22:50|||||||||17
1726759380000|2024-09-19 15:23:00|43437.9|43417.9|43425.4|43405.4|43437.9|43417.9|43425.4|43405.4|12
1726759390000|2024-09-19 15:23:10|43422.9|43402.9|43427.2|43407.2|43427.2|43407.2|43422.9|43402.9|5
1726759400000|2024-09-19 15:23:20|43428.5|43408.5|43432.2|43412.2|43435.4|43415.4|43428.5|43408.5|8
1726759410000|2024-09-19 15:23:30|43434.1|43414.1|43437.2|43417.2|43437.2|43417.2|43434.1|43414.1|3
1726759420000|2024-09-19 15:23:40|43439.1|43419.1|43435.4|43415.4|43439.7|43419.7|43434.7|43414.7|7
1726759430000|2024-09-19 15:23:50|43436|43416|43436|43416|43436|43416|43436|43416|1
1726759440000|2024-09-19 15:24:00|43437.2|43417.2|43432.2|43412.2|43442.2|43422.2|43432.2|43412.2|16
1726759450000|2024-09-19 15:24:10|43431.6|43411.6|43432.9|43412.9|43432.9|43412.9|43431.6|43411.6|18
1726759460000|2024-09-19 15:24:20|43434.7|43414.7|43441.6|43421.6|43441.6|43421.6|43434.7|43414.7|16
1726759470000|2024-09-19 15:24:30|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|4
1726759480000|2024-09-19 15:24:40|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|1
1726759490000|2024-09-19 15:24:50|43452.2|43432.2|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|13
1726759500000|2024-09-19 15:25:00|43450.4|43430.4|43446|43426|43450.4|43430.4|43446|43426|20
1726759510000|2024-09-19 15:25:10|43447.9|43427.9|43450.4|43430.4|43453.5|43433.5|43446|43426|8
1726759520000|2024-09-19 15:25:20|43454.1|43434.1|43462.2|43442.2|43466.6|43446.6|43454.1|43434.1|25
1726759530000|2024-09-19 15:25:30|43464.1|43444.1|43457.2|43437.2|43464.1|43444.1|43454.7|43434.7|22
1726759540000|2024-09-19 15:25:40|43455.4|43435.4|43447.2|43427.2|43455.4|43435.4|43447.2|43427.2|11
1726759550000|2024-09-19 15:25:50|43445.4|43425.4|43439.7|43419.7|43445.4|43425.4|43439.7|43419.7|13
1726759560000|2024-09-19 15:26:00|43437.2|43417.2|43437.2|43417.2|43439.7|43419.7|43434.1|43414.1|19
1726759570000|2024-09-19 15:26:10|43439.1|43419.1|43429.1|43409.1|43440.4|43420.4|43427.2|43407.2|21
1726759580000|2024-09-19 15:26:20|43430.9|43410.9|43432.2|43412.2|43432.2|43412.2|43429.7|43409.7|1
1726759590000|2024-09-19 15:26:30|43427.2|43407.2|43427.2|43407.2|43429.1|43409.1|43424.7|43404.7|13
1726759600000|2024-09-19 15:26:40|||||||||3
1726759610000|2024-09-19 15:26:50|43429.1|43409.1|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|5
1726759620000|2024-09-19 15:27:00|43435.9|43415.9|43432.2|43412.2|43435.9|43415.9|43432.2|43412.2|4
1726759630000|2024-09-19 15:27:10|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|4
1726759640000|2024-09-19 15:27:20|43444.1|43424.1|43454.1|43434.1|43454.1|43434.1|43444.1|43424.1|28
1726759650000|2024-09-19 15:27:30|43452.2|43432.2|43447.2|43427.2|43452.2|43432.2|43447.2|43427.2|22
1726759660000|2024-09-19 15:27:40|43445.4|43425.4|43442.2|43422.2|43445.4|43425.4|43442.2|43422.2|4
1726759670000|2024-09-19 15:27:50|43444.1|43424.1|43447.2|43427.2|43447.2|43427.2|43444.1|43424.1|0
1726759680000|2024-09-19 15:28:00|43445.4|43425.4|43444.7|43424.7|43445.4|43425.4|43442.2|43422.2|2
1726759690000|2024-09-19 15:28:10|43445.4|43425.4|43457.2|43437.2|43458.4|43438.4|43445.4|43425.4|11
1726759700000|2024-09-19 15:28:20|43459.1|43439.1|43454.1|43434.1|43459.1|43439.1|43454.1|43434.1|4
1726759710000|2024-09-19 15:28:30|43452.2|43432.2|43447.2|43427.2|43452.2|43432.2|43447.2|43427.2|2
1726759720000|2024-09-19 15:28:40|43449.1|43429.1|43447.2|43427.2|43449.1|43429.1|43447.2|43427.2|6
1726759730000|2024-09-19 15:28:50|43445.4|43425.4|43445.4|43425.4|43447.2|43427.2|43444.1|43424.1|6
1726759740000|2024-09-19 15:29:00|43443.5|43423.5|43454.7|43434.7|43454.7|43434.7|43443.5|43423.5|15
1726759750000|2024-09-19 15:29:10|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|0
1726759760000|2024-09-19 15:29:20|43450.4|43430.4|43450.4|43430.4|43452.2|43432.2|43449.7|43429.7|3
1726759770000|2024-09-19 15:29:30|43449.7|43429.7|43445.4|43425.4|43449.7|43429.7|43445.4|43425.4|2
1726759780000|2024-09-19 15:29:40|43447.2|43427.2|43442.9|43422.9|43447.2|43427.2|43442.9|43422.9|5
1726759790000|2024-09-19 15:29:50|43444.7|43424.7|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|9
1726759800000|2024-09-19 15:30:00|43449.7|43429.7|43434.1|43414.1|43449.7|43429.7|43434.1|43414.1|23
1726759810000|2024-09-19 15:30:10|43434.7|43414.7|43439.1|43419.1|43440.9|43420.9|43434.1|43414.1|3
1726759820000|2024-09-19 15:30:20|43437.2|43417.2|43442.2|43422.2|43443.4|43423.4|43434.1|43414.1|13
1726759830000|2024-09-19 15:30:30|43441.6|43421.6|43442.2|43422.2|43446.6|43426.6|43441.6|43421.6|7
1726759840000|2024-09-19 15:30:40|43439.7|43419.7|43441.6|43421.6|43441.6|43421.6|43439.7|43419.7|2
1726759850000|2024-09-19 15:30:50|43442.2|43422.2|43434.7|43414.7|43444.1|43424.1|43434.7|43414.7|7
1726759860000|2024-09-19 15:31:00|43431.6|43411.6|43420.9|43400.9|43431.6|43411.6|43417.8|43397.8|42
1726759870000|2024-09-19 15:31:10|43422.8|43402.8|43419.1|43399.1|43422.8|43402.8|43419.1|43399.1|5
1726759880000|2024-09-19 15:31:20|43420.9|43400.9|43422.8|43402.8|43422.8|43402.8|43419.1|43399.1|4
1726759890000|2024-09-19 15:31:30|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|4
1726759900000|2024-09-19 15:31:40|43427.8|43407.8|43427.8|43407.8|43430.3|43410.3|43427.8|43407.8|6
1726759910000|2024-09-19 15:31:50|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43424.1|43404.1|0
1726759920000|2024-09-19 15:32:00|43427.8|43407.8|43430.9|43410.9|43432.8|43412.8|43425.9|43405.9|6
1726759930000|2024-09-19 15:32:10|43432.8|43412.8|43431|43411|43432.8|43412.8|43427.8|43407.8|2
1726759940000|2024-09-19 15:32:20|43429.1|43409.1|43426|43406|43429.1|43409.1|43422.8|43402.8|7
1726759950000|2024-09-19 15:32:30|43425.3|43405.3|43421|43401|43426|43406|43419.1|43399.1|2
1726759960000|2024-09-19 15:32:40|43422.8|43402.8|43424.1|43404.1|43426|43406|43421|43401|3
1726759970000|2024-09-19 15:32:50|43423.5|43403.5|43426|43406|43427.8|43407.8|43422.8|43402.8|3
1726759980000|2024-09-19 15:33:00|43427.8|43407.8|43431|43411|43431|43411|43424.1|43404.1|6
1726759990000|2024-09-19 15:33:10|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|2
1726760000000|2024-09-19 15:33:20|43434.7|43414.7|43440.3|43420.3|43440.3|43420.3|43434.7|43414.7|3
1726760010000|2024-09-19 15:33:30|43441|43421|43441|43421|43444.1|43424.1|43441|43421|0
1726760020000|2024-09-19 15:33:40|43446|43426|43446|43426|43446|43426|43446|43426|3
1726760030000|2024-09-19 15:33:50|43448.5|43428.5|43457.8|43437.8|43457.8|43437.8|43446|43426|33
1726760040000|2024-09-19 15:34:00|43462.2|43442.2|43471|43451|43471|43451|43460.3|43440.3|25
1726760050000|2024-09-19 15:34:10|||||||||4
1726760060000|2024-09-19 15:34:20|43472.8|43452.8|43477.2|43457.2|43477.2|43457.2|43472.8|43452.8|8
1726760070000|2024-09-19 15:34:30|43479|43459|43489.7|43469.7|43489.7|43469.7|43479|43459|26
1726760080000|2024-09-19 15:34:40|||||||||8
1726760090000|2024-09-19 15:34:50|43491.5|43471.5|43494|43474|43496.5|43476.5|43491.5|43471.5|10
1726760100000|2024-09-19 15:35:00|43493.4|43473.4|43492.2|43472.2|43494|43474|43491.5|43471.5|3
1726760110000|2024-09-19 15:35:10|43494|43474|43499.7|43479.7|43499.7|43479.7|43494|43474|17
1726760120000|2024-09-19 15:35:20|43502.2|43482.2|43484.7|43464.7|43502.8|43482.8|43484.7|43464.7|23
1726760130000|2024-09-19 15:35:30|43483.4|43463.4|43487.2|43467.2|43487.2|43467.2|43483.4|43463.4|9
1726760140000|2024-09-19 15:35:40|43489.7|43469.7|43496.5|43476.5|43496.5|43476.5|43489.7|43469.7|5
1726760150000|2024-09-19 15:35:50|43499.7|43479.7|43501.5|43481.5|43502.2|43482.2|43499.7|43479.7|21
1726760160000|2024-09-19 15:36:00|43499.7|43479.7|43492.8|43472.8|43499.7|43479.7|43492.2|43472.2|3
1726760170000|2024-09-19 15:36:10|43493.4|43473.4|43489.7|43469.7|43494.7|43474.7|43489.7|43469.7|23
1726760190000|2024-09-19 15:36:30|43489|43469|43489.7|43469.7|43489.7|43469.7|43489|43469|8
1726760200000|2024-09-19 15:36:40|43489|43469|43489.7|43469.7|43489.7|43469.7|43486.5|43466.5|4
1726760210000|2024-09-19 15:36:50|||||||||3
1726760220000|2024-09-19 15:37:00|43491.5|43471.5|43484.7|43464.7|43491.5|43471.5|43484.7|43464.7|8
1726760230000|2024-09-19 15:37:10|43486.5|43466.5|43489.7|43469.7|43489.7|43469.7|43486.5|43466.5|6
1726760240000|2024-09-19 15:37:20|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43492.8|43472.8|3
1726760250000|2024-09-19 15:37:30|43497.8|43477.8|43496.5|43476.5|43497.8|43477.8|43494.7|43474.7|5
1726760260000|2024-09-19 15:37:40|43494.7|43474.7|43501.5|43481.5|43501.5|43481.5|43494.7|43474.7|7
1726760270000|2024-09-19 15:37:50|43499.7|43479.7|43504.7|43484.7|43504.7|43484.7|43499.7|43479.7|2
1726760280000|2024-09-19 15:38:00|43501.5|43481.5|43499.7|43479.7|43504.7|43484.7|43499.7|43479.7|18
1726760290000|2024-09-19 15:38:10|43501.5|43481.5|43519.7|43499.7|43521.5|43501.5|43501.5|43481.5|31
1726760300000|2024-09-19 15:38:20|43524|43504|43524.7|43504.7|43524.7|43504.7|43521.5|43501.5|17
1726760310000|2024-09-19 15:38:30|43528.4|43508.4|43529.7|43509.7|43530.3|43510.3|43528.4|43508.4|13
1726760320000|2024-09-19 15:38:40|||||||||21
1726760340000|2024-09-19 15:39:00|43531.5|43511.5|43539|43519|43539.7|43519.7|43531.5|43511.5|19
1726760350000|2024-09-19 15:39:10|43534|43514|43533.4|43513.4|43535.9|43515.9|43533.4|43513.4|14
1726760360000|2024-09-19 15:39:20|43532.8|43512.8|43529|43509|43532.8|43512.8|43529|43509|1
1726760370000|2024-09-19 15:39:30|43527.2|43507.2|43524|43504|43527.2|43507.2|43524|43504|9
1726760380000|2024-09-19 15:39:40|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|1
1726760390000|2024-09-19 15:39:50|43524|43504|43521.5|43501.5|43524.7|43504.7|43521.5|43501.5|7
1726760400000|2024-09-19 15:40:00|43523.4|43503.4|43519.7|43499.7|43523.4|43503.4|43519.7|43499.7|4
1726760410000|2024-09-19 15:40:10|43519|43499|43504|43484|43519.7|43499.7|43501.5|43481.5|17
1726760420000|2024-09-19 15:40:20|43502.2|43482.2|43499.7|43479.7|43502.2|43482.2|43499|43479|10
1726760430000|2024-09-19 15:40:30|43498.4|43478.4|43499|43479|43499.7|43479.7|43496.5|43476.5|17
1726760440000|2024-09-19 15:40:40|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|4
1726760450000|2024-09-19 15:40:50|43504.7|43484.7|43501.5|43481.5|43504.7|43484.7|43501.5|43481.5|6
1726760460000|2024-09-19 15:41:00|43504|43484|43501.5|43481.5|43504|43484|43501.5|43481.5|9
1726760470000|2024-09-19 15:41:10|43500.9|43480.9|43500.9|43480.9|43501.5|43481.5|43500.9|43480.9|1
1726760480000|2024-09-19 15:41:20|43499|43479|43498.4|43478.4|43499|43479|43494|43474|18
1726760490000|2024-09-19 15:41:30|43496.5|43476.5|43504|43484|43504|43484|43496.5|43476.5|4
1726760500000|2024-09-19 15:41:40|43504.7|43484.7|43504|43484|43504.7|43484.7|43504|43484|5
1726760510000|2024-09-19 15:41:50|43506.5|43486.5|43511.5|43491.5|43514|43494|43506.5|43486.5|6
1726760520000|2024-09-19 15:42:00|43513.4|43493.4|43518.4|43498.4|43519.7|43499.7|43513.4|43493.4|12
1726760530000|2024-09-19 15:42:10|43519|43499|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|1
1726760540000|2024-09-19 15:42:20|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|7
1726760550000|2024-09-19 15:42:30|43519|43499|43514.7|43494.7|43519|43499|43514.7|43494.7|5
1726760560000|2024-09-19 15:42:40|43514|43494|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|6
1726760570000|2024-09-19 15:42:50|43511.5|43491.5|43509.7|43489.7|43511.6|43491.6|43509.7|43489.7|2
1726760580000|2024-09-19 15:43:00|43511.6|43491.6|43514.1|43494.1|43514.7|43494.7|43511.6|43491.6|8
1726760590000|2024-09-19 15:43:10|43511.6|43491.6|43514.7|43494.7|43517.2|43497.2|43511.6|43491.6|6
1726760600000|2024-09-19 15:43:20|43516.6|43496.6|43519.1|43499.1|43519.1|43499.1|43516.6|43496.6|5
1726760610000|2024-09-19 15:43:30|43520.9|43500.9|43534.7|43514.7|43536.6|43516.6|43520.9|43500.9|11
1726760620000|2024-09-19 15:43:40|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43534.1|43514.1|4
1726760630000|2024-09-19 15:43:50|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|2
1726760640000|2024-09-19 15:44:00|43536.6|43516.6|43536.6|43516.6|43539.7|43519.7|43536.6|43516.6|23
1726760650000|2024-09-19 15:44:10|43539.7|43519.7|43539.1|43519.1|43539.7|43519.7|43539.1|43519.1|1
1726760660000|2024-09-19 15:44:20|43539.7|43519.7|43538.4|43518.4|43539.7|43519.7|43538.4|43518.4|10
1726760670000|2024-09-19 15:44:30|43537.8|43517.8|43538.4|43518.4|43538.4|43518.4|43537.8|43517.8|2
1726760680000|2024-09-19 15:44:40|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|0
1726760690000|2024-09-19 15:44:50|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43532.2|43512.2|6
1726760700000|2024-09-19 15:45:00|43532.2|43512.2|43544.1|43524.1|43544.1|43524.1|43532.2|43512.2|24
1726760710000|2024-09-19 15:45:10|43541.6|43521.6|43544.7|43524.7|43544.7|43524.7|43541.6|43521.6|9
1726760720000|2024-09-19 15:45:20|43541|43521|43534.7|43514.7|43541|43521|43534.7|43514.7|13
1726760730000|2024-09-19 15:45:30|43532.8|43512.8|43534.7|43514.7|43534.7|43514.7|43532.8|43512.8|12
1726760740000|2024-09-19 15:45:40|43531.6|43511.6|43531.6|43511.6|43534.7|43514.7|43529.7|43509.7|10
1726760750000|2024-09-19 15:45:50|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|9
1726760760000|2024-09-19 15:46:00|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43531.6|43511.6|11
1726760770000|2024-09-19 15:46:10|43536.6|43516.6|43541.6|43521.6|43541.6|43521.6|43536.6|43516.6|10
1726760780000|2024-09-19 15:46:20|43542.2|43522.2|43539.7|43519.7|43544.7|43524.7|43539.7|43519.7|18
1726760790000|2024-09-19 15:46:30|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43536.6|43516.6|9
1726760800000|2024-09-19 15:46:40|43542.2|43522.2|43544.1|43524.1|43544.1|43524.1|43542.2|43522.2|3
1726760810000|2024-09-19 15:46:50|43544.7|43524.7|43554.1|43534.1|43554.1|43534.1|43544.7|43524.7|17
1726760820000|2024-09-19 15:47:00|43554.7|43534.7|43564.1|43544.1|43564.1|43544.1|43554.7|43534.7|36
1726760830000|2024-09-19 15:47:10|43561.6|43541.6|43559.7|43539.7|43561.6|43541.6|43559.7|43539.7|9
1726760840000|2024-09-19 15:47:20|43561.6|43541.6|43569.1|43549.1|43569.1|43549.1|43561.6|43541.6|10
1726760850000|2024-09-19 15:47:30|43569.7|43549.7|43569.7|43549.7|43571.6|43551.6|43569.7|43549.7|20
1726760860000|2024-09-19 15:47:40|43571.6|43551.6|43576.6|43556.6|43576.6|43556.6|43571.6|43551.6|8
1726760870000|2024-09-19 15:47:50|43577.2|43557.2|43576.6|43556.6|43577.2|43557.2|43574.7|43554.7|11
1726760880000|2024-09-19 15:48:00|43579.1|43559.1|43579.7|43559.7|43579.7|43559.7|43579.1|43559.1|22
1726760890000|2024-09-19 15:48:10|43577.2|43557.2|43571.6|43551.6|43577.2|43557.2|43571.6|43551.6|15
1726760900000|2024-09-19 15:48:20|43569.7|43549.7|43571.6|43551.6|43571.6|43551.6|43569.7|43549.7|1
1726760910000|2024-09-19 15:48:30|43569.7|43549.7|43576.6|43556.6|43576.6|43556.6|43569.7|43549.7|9
1726760920000|2024-09-19 15:48:40|43574.7|43554.7|43576.6|43556.6|43579.7|43559.7|43574.7|43554.7|9
1726760930000|2024-09-19 15:48:50|43574.7|43554.7|43571.6|43551.6|43574.7|43554.7|43569.7|43549.7|29
1726760940000|2024-09-19 15:49:00|43569.7|43549.7|43572.2|43552.2|43574.7|43554.7|43569.7|43549.7|23
1726760950000|2024-09-19 15:49:10|43571.6|43551.6|43568.4|43548.4|43572.2|43552.2|43568.4|43548.4|10
1726760960000|2024-09-19 15:49:20|43566.6|43546.6|43571.6|43551.6|43571.6|43551.6|43563.4|43543.4|21
1726760970000|2024-09-19 15:49:30|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|4
1726760980000|2024-09-19 15:49:40|43576.6|43556.6|43574.7|43554.7|43576.6|43556.6|43574.7|43554.7|4
1726760990000|2024-09-19 15:49:50|43576.6|43556.6|43574.7|43554.7|43576.6|43556.6|43574.7|43554.7|7
1726761000000|2024-09-19 15:50:00|43579.1|43559.1|43579.7|43559.7|43582.2|43562.2|43579.1|43559.1|41
1726761010000|2024-09-19 15:50:10|43577.2|43557.2|43569.7|43549.7|43577.2|43557.2|43569.7|43549.7|15
1726761020000|2024-09-19 15:50:20|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|11
1726761030000|2024-09-19 15:50:30|43564.7|43544.7|43557.9|43537.9|43566.6|43546.6|43557.9|43537.9|20
1726761040000|2024-09-19 15:50:40|43559.7|43539.7|43561.6|43541.6|43561.6|43541.6|43557.9|43537.9|5
1726761050000|2024-09-19 15:50:50|43559.7|43539.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|1
1726761060000|2024-09-19 15:51:00|43562.9|43542.9|43552.9|43532.9|43562.9|43542.9|43552.9|43532.9|22
1726761070000|2024-09-19 15:51:10|43549.7|43529.7|43546.6|43526.6|43549.7|43529.7|43544.7|43524.7|9
1726761080000|2024-09-19 15:51:20|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|6
1726761090000|2024-09-19 15:51:30|43551.6|43531.6|43551.6|43531.6|43554.7|43534.7|43551.6|43531.6|5
1726761100000|2024-09-19 15:51:40|43552.2|43532.2|43554.7|43534.7|43554.7|43534.7|43546.6|43526.6|8
1726761110000|2024-09-19 15:51:50|43550.4|43530.4|43552.9|43532.9|43554.7|43534.7|43549.7|43529.7|4
1726761120000|2024-09-19 15:52:00|43554.7|43534.7|43544.7|43524.7|43554.7|43534.7|43544.7|43524.7|13
1726761130000|2024-09-19 15:52:10|43542.9|43522.9|43537.2|43517.2|43542.9|43522.9|43537.2|43517.2|15
1726761140000|2024-09-19 15:52:20|43539.7|43519.7|43536.6|43516.6|43539.7|43519.7|43536.6|43516.6|1
1726761150000|2024-09-19 15:52:30|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|12
1726761160000|2024-09-19 15:52:40|43531|43511|43531|43511|43531|43511|43528.5|43508.5|8
1726761170000|2024-09-19 15:52:50|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531|43511|1
1726761180000|2024-09-19 15:53:00|43533.5|43513.5|43522.9|43502.9|43533.5|43513.5|43521.7|43501.7|9
1726761190000|2024-09-19 15:53:10|43526|43506|43525.4|43505.4|43531|43511|43522.9|43502.9|5
1726761200000|2024-09-19 15:53:20|43523.5|43503.5|43522.9|43502.9|43526|43506|43521|43501|1
1726761210000|2024-09-19 15:53:30|43525.4|43505.4|43527.9|43507.9|43527.9|43507.9|43522.9|43502.9|2
1726761220000|2024-09-19 15:53:40|43526|43506|43525.4|43505.4|43527.9|43507.9|43525.4|43505.4|0
1726761230000|2024-09-19 15:53:50|43526|43506|43527.9|43507.9|43527.9|43507.9|43526|43506|4
1726761240000|2024-09-19 15:54:00|43526|43506|43530.4|43510.4|43534.7|43514.7|43526|43506|11
1726761250000|2024-09-19 15:54:10|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|1
1726761260000|2024-09-19 15:54:20|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|0
1726761270000|2024-09-19 15:54:30|43536.6|43516.6|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|3
1726761280000|2024-09-19 15:54:40|43536|43516|43537.9|43517.9|43541|43521|43536|43516|5
1726761290000|2024-09-19 15:54:50|43536|43516|43537.9|43517.9|43540.4|43520.4|43536|43516|0
1726761300000|2024-09-19 15:55:00|43536|43516|43542.9|43522.9|43545.4|43525.4|43535.4|43515.4|4
1726761310000|2024-09-19 15:55:10|43540.4|43520.4|43537.9|43517.9|43542.9|43522.9|43536|43516|3
1726761320000|2024-09-19 15:55:20|43540.4|43520.4|43537.9|43517.9|43540.4|43520.4|43537.9|43517.9|1
1726761330000|2024-09-19 15:55:30|43540.4|43520.4|43537.9|43517.9|43541|43521|43537.9|43517.9|3
1726761340000|2024-09-19 15:55:40|43539.7|43519.7|43541|43521|43541|43521|43537.9|43517.9|1
1726761350000|2024-09-19 15:55:50|43540.4|43520.4|43541|43521|43541|43521|43540.4|43520.4|0
1726761360000|2024-09-19 15:56:00|43542.9|43522.9|43545.4|43525.4|43546|43526|43541|43521|10
1726761370000|2024-09-19 15:56:10|43543.5|43523.5|43542.9|43522.9|43543.5|43523.5|43542.9|43522.9|0
1726761380000|2024-09-19 15:56:20|43543.5|43523.5|43540.4|43520.4|43543.5|43523.5|43537.9|43517.9|5
1726761390000|2024-09-19 15:56:30|43541|43521|43541|43521|43541|43521|43541|43521|3
1726761400000|2024-09-19 15:56:40|43540.4|43520.4|43540.4|43520.4|43542.9|43522.9|43540.4|43520.4|0
1726761410000|2024-09-19 15:56:50|||||||||6
1726761420000|2024-09-19 15:57:00|43537.9|43517.9|43537.9|43517.9|43540.4|43520.4|43537.9|43517.9|3
1726761430000|2024-09-19 15:57:10|43536|43516|43537.9|43517.9|43538.5|43518.5|43535.4|43515.4|6
1726761440000|2024-09-19 15:57:20|43540.4|43520.4|43541|43521|43541|43521|43540.4|43520.4|0
1726761450000|2024-09-19 15:57:30|43542.9|43522.9|43534.7|43514.7|43542.9|43522.9|43534.7|43514.7|7
1726761460000|2024-09-19 15:57:40|43530.4|43510.4|43531|43511|43531|43511|43528.5|43508.5|6
1726761470000|2024-09-19 15:57:50|43532.9|43512.9|43536|43516|43536|43516|43532.9|43512.9|4
1726761480000|2024-09-19 15:58:00|43536.7|43516.7|43537.9|43517.9|43537.9|43517.9|43536|43516|6
1726761490000|2024-09-19 15:58:10|43536|43516|43536|43516|43540.4|43520.4|43536|43516|9
1726761500000|2024-09-19 15:58:20|43535.4|43515.4|43540.4|43520.4|43540.4|43520.4|43535.4|43515.4|1
1726761510000|2024-09-19 15:58:30|43537.9|43517.9|43542.3|43522.3|43542.3|43522.3|43537.9|43517.9|5
1726761520000|2024-09-19 15:58:40|43541.7|43521.7|43547.9|43527.9|43547.9|43527.9|43541|43521|2
1726761530000|2024-09-19 15:58:50|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43547.9|43527.9|3
1726761540000|2024-09-19 15:59:00|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|4
1726761550000|2024-09-19 15:59:10|43552.2|43532.2|43553.5|43533.5|43553.5|43533.5|43552.2|43532.2|0
1726761560000|2024-09-19 15:59:20|43555.4|43535.4|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|5
1726761570000|2024-09-19 15:59:30|||||||||1
1726761580000|2024-09-19 15:59:40|43552.9|43532.9|43556|43536|43556|43536|43552.9|43532.9|1
1726761590000|2024-09-19 15:59:50|43557.9|43537.9|43560.4|43540.4|43560.4|43540.4|43557.9|43537.9|24
1726761600000|2024-09-19 16:00:00|43558.5|43538.5|43565.4|43545.4|43565.4|43545.4|43558.5|43538.5|6
1726761610000|2024-09-19 16:00:10|43562.9|43542.9|43561|43541|43565.4|43545.4|43561|43541|2
1726761620000|2024-09-19 16:00:20|43562.9|43542.9|43566|43546|43566|43546|43562.9|43542.9|2
1726761630000|2024-09-19 16:00:30|43568.5|43548.5|43579.2|43559.2|43579.2|43559.2|43566|43546|2
1726761640000|2024-09-19 16:00:40|43578.5|43558.5|43577.9|43557.9|43578.5|43558.5|43575.4|43555.4|15
1726761650000|2024-09-19 16:00:50|43576|43556|43576|43556|43576|43556|43574.7|43554.7|3
1726761660000|2024-09-19 16:01:00|43575.4|43555.4|43571|43551|43577.9|43557.9|43571|43551|14
1726761670000|2024-09-19 16:01:10|43569.2|43549.2|43562.9|43542.9|43569.2|43549.2|43562.9|43542.9|4
1726761680000|2024-09-19 16:01:20|43563.5|43543.5|43566|43546|43566|43546|43563.5|43543.5|2
1726761690000|2024-09-19 16:01:30|43563.5|43543.5|43563.5|43543.5|43566|43546|43561|43541|11
1726761700000|2024-09-19 16:01:40|43565.4|43545.4|43559.2|43539.2|43566|43546|43559.2|43539.2|39
1726761710000|2024-09-19 16:01:50|43561|43541|43561|43541|43561|43541|43558.5|43538.5|1
1726761720000|2024-09-19 16:02:00|43558.5|43538.5|43558.5|43538.5|43561|43541|43556.7|43536.7|3
1726761730000|2024-09-19 16:02:10|43557.9|43537.9|43561|43541|43561|43541|43556|43536|12
1726761740000|2024-09-19 16:02:20|43562.9|43542.9|43563.5|43543.5|43563.5|43543.5|43562.9|43542.9|4
1726761750000|2024-09-19 16:02:30|43564.2|43544.2|43571|43551|43571|43551|43564.2|43544.2|16
1726761760000|2024-09-19 16:02:40|43570.4|43550.4|43571|43551|43572.9|43552.9|43568.5|43548.5|3
1726761770000|2024-09-19 16:02:50|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|8
1726761780000|2024-09-19 16:03:00|43576|43556|43587.3|43567.3|43587.3|43567.3|43576|43556|16
1726761790000|2024-09-19 16:03:10|43589.1|43569.1|43589.8|43569.8|43591.6|43571.6|43589.1|43569.1|31
1726761800000|2024-09-19 16:03:20|43590.4|43570.4|43586|43566|43590.4|43570.4|43586|43566|6
1726761810000|2024-09-19 16:03:30|43587.9|43567.9|43587.9|43567.9|43590.4|43570.4|43586|43566|30
1726761820000|2024-09-19 16:03:40|43586|43566|43587.9|43567.9|43587.9|43567.9|43586|43566|0
1726761830000|2024-09-19 16:03:50|43589.8|43569.8|43590.4|43570.4|43590.4|43570.4|43589.8|43569.8|1
1726761840000|2024-09-19 16:04:00|43591|43571|43592.9|43572.9|43592.9|43572.9|43591|43571|16
1726761850000|2024-09-19 16:04:10|43597.9|43577.9|43600.4|43580.4|43602.3|43582.3|43597.9|43577.9|10
1726761860000|2024-09-19 16:04:20|43602.3|43582.3|43601|43581|43604.8|43584.8|43600.4|43580.4|13
1726761870000|2024-09-19 16:04:30|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|3
1726761880000|2024-09-19 16:04:40|43598.5|43578.5|43601|43581|43601|43581|43598.5|43578.5|1
1726761890000|2024-09-19 16:04:50|43600.4|43580.4|43601|43581|43601|43581|43597.9|43577.9|6
1726761900000|2024-09-19 16:05:00|43598.5|43578.5|43591|43571|43598.5|43578.5|43588.5|43568.5|45
1726761910000|2024-09-19 16:05:10|43592.9|43572.9|43594.8|43574.8|43594.8|43574.8|43591|43571|9
1726761920000|2024-09-19 16:05:20|||||||||3
1726761930000|2024-09-19 16:05:30|43597.9|43577.9|43602.3|43582.3|43602.3|43582.3|43597.9|43577.9|8
1726761940000|2024-09-19 16:05:40|43601.7|43581.7|43607.9|43587.9|43609.8|43589.8|43601.7|43581.7|17
1726761950000|2024-09-19 16:05:50|43606|43586|43601|43581|43606|43586|43601|43581|15
1726761960000|2024-09-19 16:06:00|43602.9|43582.9|43602.9|43582.9|43606|43586|43602.9|43582.9|2
1726761970000|2024-09-19 16:06:10|43601|43581|43606|43586|43606|43586|43601|43581|3
1726761980000|2024-09-19 16:06:20|43604.2|43584.2|43608.5|43588.5|43608.5|43588.5|43601|43581|3
1726761990000|2024-09-19 16:06:30|43609.2|43589.2|43606|43586|43611|43591|43602.9|43582.9|10
1726762000000|2024-09-19 16:06:40|43602.9|43582.9|43607.9|43587.9|43607.9|43587.9|43602.9|43582.9|11
1726762010000|2024-09-19 16:06:50|||||||||1
1726762020000|2024-09-19 16:07:00|43606.1|43586.1|43608.6|43588.6|43611.1|43591.1|43606.1|43586.1|5
1726762030000|2024-09-19 16:07:10|43607.9|43587.9|43609.8|43589.8|43609.8|43589.8|43606.1|43586.1|4
1726762040000|2024-09-19 16:07:20|43607.9|43587.9|43606.1|43586.1|43609.8|43589.8|43606.1|43586.1|2
1726762050000|2024-09-19 16:07:30|43607.9|43587.9|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|7
1726762060000|2024-09-19 16:07:40|43606.1|43586.1|43602.9|43582.9|43606.1|43586.1|43602.9|43582.9|11
1726762070000|2024-09-19 16:07:50|43601.1|43581.1|43606.1|43586.1|43606.1|43586.1|43601.1|43581.1|3
1726762080000|2024-09-19 16:08:00|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|4
1726762090000|2024-09-19 16:08:10|43606.1|43586.1|43607.9|43587.9|43607.9|43587.9|43606.1|43586.1|4
1726762100000|2024-09-19 16:08:20|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|8
1726762110000|2024-09-19 16:08:30|43612.3|43592.3|43610.4|43590.4|43612.3|43592.3|43610.4|43590.4|5
1726762120000|2024-09-19 16:08:40|43612.3|43592.3|43610.4|43590.4|43612.3|43592.3|43610.4|43590.4|4
1726762130000|2024-09-19 16:08:50|43608.6|43588.6|43608.6|43588.6|43610.4|43590.4|43608.6|43588.6|4
1726762140000|2024-09-19 16:09:00|43610.4|43590.4|43606.1|43586.1|43610.4|43590.4|43606.1|43586.1|13
1726762150000|2024-09-19 16:09:10|43605.4|43585.4|43609.8|43589.8|43609.8|43589.8|43602.9|43582.9|6
1726762160000|2024-09-19 16:09:20|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|15
1726762170000|2024-09-19 16:09:30|43609.8|43589.8|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|0
1726762190000|2024-09-19 16:09:50|43611.1|43591.1|43611.1|43591.1|43611.1|43591.1|43607.9|43587.9|13
1726762200000|2024-09-19 16:10:00|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|1
1726762210000|2024-09-19 16:10:10|43612.9|43592.9|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|9
1726762220000|2024-09-19 16:10:20|43614.8|43594.8|43615.4|43595.4|43615.4|43595.4|43610.4|43590.4|2
1726762230000|2024-09-19 16:10:30|43616.1|43596.1|43621.1|43601.1|43621.1|43601.1|43616.1|43596.1|15
1726762240000|2024-09-19 16:10:40|43618.6|43598.6|43613.6|43593.6|43618.6|43598.6|43613.6|43593.6|12
1726762250000|2024-09-19 16:10:50|43611.7|43591.7|43608.6|43588.6|43611.7|43591.7|43608.6|43588.6|4
1726762260000|2024-09-19 16:11:00|43610.4|43590.4|43605.4|43585.4|43610.4|43590.4|43605.4|43585.4|11
1726762270000|2024-09-19 16:11:10|43602.9|43582.9|43602.9|43582.9|43606.1|43586.1|43602.9|43582.9|12
1726762280000|2024-09-19 16:11:20|43601.1|43581.1|43605.4|43585.4|43606.1|43586.1|43601.1|43581.1|3
1726762290000|2024-09-19 16:11:30|43606.1|43586.1|43605.4|43585.4|43606.1|43586.1|43605.4|43585.4|0
1726762300000|2024-09-19 16:11:40|43602.9|43582.9|43595.4|43575.4|43602.9|43582.9|43595.4|43575.4|21
1726762310000|2024-09-19 16:11:50|43593.6|43573.6|43591.1|43571.1|43593.6|43573.6|43591.1|43571.1|4
1726762320000|2024-09-19 16:12:00|43589.2|43569.2|43583.6|43563.6|43590.4|43570.4|43583.6|43563.6|7
1726762330000|2024-09-19 16:12:10|43585.4|43565.4|43590.4|43570.4|43592.3|43572.3|43585.4|43565.4|17
1726762340000|2024-09-19 16:12:20|43592.3|43572.3|43588.6|43568.6|43592.3|43572.3|43588.6|43568.6|22
1726762350000|2024-09-19 16:12:30|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43590.4|43570.4|22
1726762360000|2024-09-19 16:12:40|43589.8|43569.8|43596.1|43576.1|43596.1|43576.1|43587.9|43567.9|25
1726762370000|2024-09-19 16:12:50|43597.9|43577.9|43596.1|43576.1|43597.9|43577.9|43596.1|43576.1|3
1726762380000|2024-09-19 16:13:00|||||||||2
1726762390000|2024-09-19 16:13:10|43595.4|43575.4|43591.1|43571.1|43595.4|43575.4|43591.1|43571.1|9
1726762400000|2024-09-19 16:13:20|43590.4|43570.4|43591.1|43571.1|43591.1|43571.1|43590.4|43570.4|6
1726762410000|2024-09-19 16:13:30|43591.7|43571.7|43591.1|43571.1|43591.7|43571.7|43591.1|43571.1|6
1726762420000|2024-09-19 16:13:40|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43588.6|43568.6|4
1726762430000|2024-09-19 16:13:50|43587.9|43567.9|43591.1|43571.1|43591.1|43571.1|43586.1|43566.1|2
1726762440000|2024-09-19 16:14:00|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43587.9|43567.9|15
1726762450000|2024-09-19 16:14:10|43587.9|43567.9|43592.9|43572.9|43592.9|43572.9|43587.4|43567.4|7
1726762460000|2024-09-19 16:14:20|43593.6|43573.6|43592.9|43572.9|43596.1|43576.1|43592.9|43572.9|1
1726762470000|2024-09-19 16:14:30|43594.2|43574.2|43591.1|43571.1|43594.2|43574.2|43591.1|43571.1|2
1726762480000|2024-09-19 16:14:40|||||||||3
1726762490000|2024-09-19 16:14:50|43589.2|43569.2|43591.1|43571.1|43591.1|43571.1|43587.9|43567.9|4
1726762500000|2024-09-19 16:15:00|43588.6|43568.6|43582.9|43562.9|43588.6|43568.6|43582.9|43562.9|21
1726762510000|2024-09-19 16:15:10|43584.2|43564.2|43582.9|43562.9|43584.2|43564.2|43579.2|43559.2|2
1726762520000|2024-09-19 16:15:20|43581.1|43561.1|43584.8|43564.8|43584.8|43564.8|43581.1|43561.1|2
1726762530000|2024-09-19 16:15:30|43582.9|43562.9|43589.2|43569.2|43589.2|43569.2|43582.9|43562.9|7
1726762540000|2024-09-19 16:15:40|43591.1|43571.1|43593.6|43573.6|43593.6|43573.6|43588.6|43568.6|43
1726762550000|2024-09-19 16:15:50|43595.4|43575.4|43591.1|43571.1|43596.1|43576.1|43591.1|43571.1|3
1726762560000|2024-09-19 16:16:00|43592.4|43572.4|43594.2|43574.2|43594.2|43574.2|43592.4|43572.4|7
1726762570000|2024-09-19 16:16:10|43593.6|43573.6|43591.1|43571.1|43593.6|43573.6|43591.1|43571.1|5
1726762580000|2024-09-19 16:16:20|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|3
1726762590000|2024-09-19 16:16:30|43591.1|43571.1|43591.1|43571.1|43593.6|43573.6|43591.1|43571.1|3
1726762600000|2024-09-19 16:16:40|43592.9|43572.9|43594.2|43574.2|43594.2|43574.2|43591.1|43571.1|0
1726762610000|2024-09-19 16:16:50|43592.4|43572.4|43593.6|43573.6|43593.6|43573.6|43591.1|43571.1|1
1726762620000|2024-09-19 16:17:00|43591.1|43571.1|43593.6|43573.6|43594.2|43574.2|43591.1|43571.1|0
1726762630000|2024-09-19 16:17:10|43594.2|43574.2|43593.6|43573.6|43594.2|43574.2|43591.1|43571.1|4
1726762640000|2024-09-19 16:17:20|43591.7|43571.7|43591.1|43571.1|43596.1|43576.1|43591.1|43571.1|14
1726762650000|2024-09-19 16:17:30|43589.2|43569.2|43591.1|43571.1|43591.1|43571.1|43589.2|43569.2|0
1726762660000|2024-09-19 16:17:40|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|0
1726762670000|2024-09-19 16:17:50|43591.1|43571.1|43592.4|43572.4|43592.4|43572.4|43591.1|43571.1|3
1726762680000|2024-09-19 16:18:00|43594.2|43574.2|43589.2|43569.2|43594.2|43574.2|43589.2|43569.2|2
1726762700000|2024-09-19 16:18:20|43588.6|43568.6|43581.1|43561.1|43588.6|43568.6|43581.1|43561.1|5
1726762710000|2024-09-19 16:18:30|43582.9|43562.9|43581.7|43561.7|43584.2|43564.2|43581.1|43561.1|12
1726762720000|2024-09-19 16:18:40|43582.4|43562.4|43581.7|43561.7|43582.4|43562.4|43581.7|43561.7|1
1726762730000|2024-09-19 16:18:50|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|16
1726762740000|2024-09-19 16:19:00|43582.4|43562.4|43589.9|43569.9|43589.9|43569.9|43582.4|43562.4|15
1726762750000|2024-09-19 16:19:10|43589.2|43569.2|43582.4|43562.4|43589.2|43569.2|43582.4|43562.4|15
1726762760000|2024-09-19 16:19:20|43580.5|43560.5|43582.4|43562.4|43582.4|43562.4|43578|43558|3
1726762770000|2024-09-19 16:19:30|||||||||1
1726762780000|2024-09-19 16:19:40|43581.7|43561.7|43583|43563|43583|43563|43581.7|43561.7|0
1726762790000|2024-09-19 16:19:50|43583.7|43563.7|43583|43563|43583.7|43563.7|43583|43563|0
1726762800000|2024-09-19 16:20:00|43583.7|43563.7|43589.2|43569.2|43589.2|43569.2|43583.7|43563.7|8
1726762810000|2024-09-19 16:20:10|43591.1|43571.1|43593.6|43573.6|43593.6|43573.6|43591.1|43571.1|11
1726762820000|2024-09-19 16:20:20|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|10
1726762830000|2024-09-19 16:20:30|43592.4|43572.4|43591.7|43571.7|43592.4|43572.4|43591.7|43571.7|1
1726762840000|2024-09-19 16:20:40|||||||||1
1726762850000|2024-09-19 16:20:50|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43589.2|43569.2|6
1726762860000|2024-09-19 16:21:00|43592.4|43572.4|43594.2|43574.2|43594.2|43574.2|43592.4|43572.4|7
1726762870000|2024-09-19 16:21:10|43596.1|43576.1|43602.4|43582.4|43605.4|43585.4|43596.1|43576.1|12
1726762880000|2024-09-19 16:21:20|||||||||2
1726762890000|2024-09-19 16:21:30|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|43602.4|43582.4|7
1726762900000|2024-09-19 16:21:40|43602.4|43582.4|43601.7|43581.7|43602.4|43582.4|43601.7|43581.7|10
1726762910000|2024-09-19 16:21:50|43599.2|43579.2|43594.2|43574.2|43599.2|43579.2|43594.2|43574.2|8
1726762920000|2024-09-19 16:22:00|43592.4|43572.4|43595.5|43575.5|43597.4|43577.4|43592.4|43572.4|4
1726762930000|2024-09-19 16:22:10|43594.2|43574.2|43597.4|43577.4|43597.4|43577.4|43594.2|43574.2|1
1726762940000|2024-09-19 16:22:20|43595.5|43575.5|43594.2|43574.2|43595.5|43575.5|43594.2|43574.2|2
1726762950000|2024-09-19 16:22:30|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|11
1726762970000|2024-09-19 16:22:50|||||||||11
1726762980000|2024-09-19 16:23:00|43591.7|43571.7|43589.2|43569.2|43592.4|43572.4|43587.4|43567.4|10
1726762990000|2024-09-19 16:23:10|43587.4|43567.4|43589.2|43569.2|43589.2|43569.2|43587.4|43567.4|0
1726763010000|2024-09-19 16:23:30|43587.4|43567.4|43592.4|43572.4|43592.4|43572.4|43587.4|43567.4|0
1726763020000|2024-09-19 16:23:40|43594.2|43574.2|43596.7|43576.7|43596.7|43576.7|43594.2|43574.2|3
1726763040000|2024-09-19 16:24:00|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|3
1726763050000|2024-09-19 16:24:10|43592.4|43572.4|43582.4|43562.4|43592.4|43572.4|43580.5|43560.5|30
1726763060000|2024-09-19 16:24:20|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|26
1726763070000|2024-09-19 16:24:30|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|20
1726763080000|2024-09-19 16:24:40|43592.4|43572.4|43591.1|43571.1|43592.4|43572.4|43589.2|43569.2|11
1726763090000|2024-09-19 16:24:50|43589.2|43569.2|43591.1|43571.1|43591.1|43571.1|43589.2|43569.2|8
1726763100000|2024-09-19 16:25:00|43589.2|43569.2|43589.2|43569.2|43591.1|43571.1|43587.4|43567.4|6
1726763110000|2024-09-19 16:25:10|43591.1|43571.1|43586.7|43566.7|43591.1|43571.1|43586.7|43566.7|9
1726763120000|2024-09-19 16:25:20|43587.4|43567.4|43589.2|43569.2|43591.1|43571.1|43586.7|43566.7|7
1726763130000|2024-09-19 16:25:30|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|0
1726763140000|2024-09-19 16:25:40|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1726763150000|2024-09-19 16:25:50|43586.7|43566.7|43587.4|43567.4|43587.4|43567.4|43586.7|43566.7|1
1726763160000|2024-09-19 16:26:00|43589.2|43569.2|43586.8|43566.8|43589.2|43569.2|43586.7|43566.7|7
1726763170000|2024-09-19 16:26:10|43587.4|43567.4|43588.7|43568.7|43590.5|43570.5|43587.4|43567.4|7
1726763180000|2024-09-19 16:26:20|43588|43568|43592.4|43572.4|43592.4|43572.4|43588|43568|6
1726763190000|2024-09-19 16:26:30|||||||||3
1726763210000|2024-09-19 16:26:50|43591.8|43571.8|43587.4|43567.4|43591.8|43571.8|43587.4|43567.4|3
1726763220000|2024-09-19 16:27:00|43583|43563|43582.4|43562.4|43583|43563|43582.4|43562.4|8
1726763230000|2024-09-19 16:27:10|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.1|43561.1|2
1726763240000|2024-09-19 16:27:20|43581.1|43561.1|43581.8|43561.8|43581.8|43561.8|43581.1|43561.1|0
1726763250000|2024-09-19 16:27:30|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43581.8|43561.8|17
1726763260000|2024-09-19 16:27:40|43584.3|43564.3|43584.3|43564.3|43584.9|43564.9|43584.3|43564.3|6
1726763270000|2024-09-19 16:27:50|43582.4|43562.4|43584.9|43564.9|43587.4|43567.4|43582.4|43562.4|1
1726763280000|2024-09-19 16:28:00|43583|43563|43588|43568|43588|43568|43582.4|43562.4|9
1726763290000|2024-09-19 16:28:10|43587.4|43567.4|43587.4|43567.4|43589.3|43569.3|43586.8|43566.8|2
1726763300000|2024-09-19 16:28:20|43585.5|43565.5|43584.3|43564.3|43587.4|43567.4|43584.3|43564.3|3
1726763310000|2024-09-19 16:28:30|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|3
1726763320000|2024-09-19 16:28:40|43584.3|43564.3|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|5
1726763330000|2024-09-19 16:28:50|43584.9|43564.9|43587.4|43567.4|43587.4|43567.4|43584.3|43564.3|9
1726763340000|2024-09-19 16:29:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|1
1726763350000|2024-09-19 16:29:10|43587.4|43567.4|43587.4|43567.4|43589.3|43569.3|43587.4|43567.4|1
1726763360000|2024-09-19 16:29:20|||||||||4
1726763370000|2024-09-19 16:29:30|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43587.4|43567.4|2
1726763380000|2024-09-19 16:29:40|43587.4|43567.4|43584.9|43564.9|43587.4|43567.4|43584.9|43564.9|7
1726763390000|2024-09-19 16:29:50|43586.8|43566.8|43584.9|43564.9|43587.4|43567.4|43584.3|43564.3|6
1726763400000|2024-09-19 16:30:00|43587.4|43567.4|43589.3|43569.3|43589.3|43569.3|43587.4|43567.4|7
1726763410000|2024-09-19 16:30:10|43589.9|43569.9|43587.4|43567.4|43589.9|43569.9|43584.9|43564.9|20
1726763420000|2024-09-19 16:30:20|43586.8|43566.8|43583.1|43563.1|43587.4|43567.4|43583.1|43563.1|4
1726763430000|2024-09-19 16:30:30|43586.8|43566.8|43582.4|43562.4|43586.8|43566.8|43581.8|43561.8|9
1726763450000|2024-09-19 16:30:50|43581.8|43561.8|43574.3|43554.3|43582.4|43562.4|43574.3|43554.3|32
1726763460000|2024-09-19 16:31:00|43573.6|43553.6|43569.3|43549.3|43573.6|43553.6|43566.8|43546.8|43
1726763470000|2024-09-19 16:31:10|43571.1|43551.1|43572.4|43552.4|43572.4|43552.4|43571.1|43551.1|5
1726763480000|2024-09-19 16:31:20|43571.8|43551.8|43569.3|43549.3|43572.4|43552.4|43569.3|43549.3|9
1726763490000|2024-09-19 16:31:30|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43565.6|43545.6|1
1726763500000|2024-09-19 16:31:40|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|0
1726763510000|2024-09-19 16:31:50|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|2
1726763520000|2024-09-19 16:32:00|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|5
1726763530000|2024-09-19 16:32:10|43570.6|43550.6|43564.9|43544.9|43570.6|43550.6|43564.3|43544.3|9
1726763540000|2024-09-19 16:32:20|43563.1|43543.1|43562.4|43542.4|43563.1|43543.1|43561.8|43541.8|0
1726763550000|2024-09-19 16:32:30|43563.1|43543.1|43562.4|43542.4|43566.8|43546.8|43562.4|43542.4|4
1726763570000|2024-09-19 16:32:50|43566.8|43546.8|43564.9|43544.9|43566.8|43546.8|43564.3|43544.3|3
1726763580000|2024-09-19 16:33:00|43564.3|43544.3|43561.1|43541.1|43564.3|43544.3|43559.9|43539.9|6
1726763590000|2024-09-19 16:33:10|43559.3|43539.3|43559.9|43539.9|43561.8|43541.8|43558.1|43538.1|5
1726763600000|2024-09-19 16:33:20|43561.8|43541.8|43557.4|43537.4|43561.8|43541.8|43557.4|43537.4|3
1726763640000|2024-09-19 16:34:00|43561.1|43541.1|43562.4|43542.4|43562.4|43542.4|43559.9|43539.9|10
1726763650000|2024-09-19 16:34:10|||||||||9
1726763670000|2024-09-19 16:34:30|43567.4|43547.4|43568.7|43548.7|43569.3|43549.3|43567.4|43547.4|4
1726763680000|2024-09-19 16:34:40|43570.6|43550.6|43569.9|43549.9|43570.6|43550.6|43567.4|43547.4|5
1726763690000|2024-09-19 16:34:50|43570.6|43550.6|43570.6|43550.6|43572.4|43552.4|43570.6|43550.6|8
1726763700000|2024-09-19 16:35:00|43572.4|43552.4|43568.1|43548.1|43572.4|43552.4|43568.1|43548.1|6
1726763710000|2024-09-19 16:35:10|43570.6|43550.6|43567.4|43547.4|43570.6|43550.6|43567.4|43547.4|5
1726763720000|2024-09-19 16:35:20|||||||||2
1726763730000|2024-09-19 16:35:30|43564.9|43544.9|43555.6|43535.6|43564.9|43544.9|43555.6|43535.6|11
1726763740000|2024-09-19 16:35:40|43554.9|43534.9|43555.6|43535.6|43555.6|43535.6|43554.9|43534.9|1
1726763750000|2024-09-19 16:35:50|43553.7|43533.7|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|24
1726763760000|2024-09-19 16:36:00|43559.3|43539.3|43562.4|43542.4|43563.1|43543.1|43559.3|43539.3|5
1726763770000|2024-09-19 16:36:10|43564.3|43544.3|43567.4|43547.4|43569.9|43549.9|43564.3|43544.3|2
1726763780000|2024-09-19 16:36:20|43569.3|43549.3|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|5
1726763790000|2024-09-19 16:36:30|43564.9|43544.9|43569.3|43549.3|43569.3|43549.3|43564.9|43544.9|2
1726763800000|2024-09-19 16:36:40|43567.4|43547.4|43569.3|43549.3|43569.3|43549.3|43567.4|43547.4|2
1726763810000|2024-09-19 16:36:50|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|3
1726763820000|2024-09-19 16:37:00|43564.9|43544.9|43559.9|43539.9|43564.9|43544.9|43559.9|43539.9|17
1726763830000|2024-09-19 16:37:10|43560.6|43540.6|43559.9|43539.9|43560.6|43540.6|43559.9|43539.9|6
1726763840000|2024-09-19 16:37:20|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|2
1726763850000|2024-09-19 16:37:30|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43561.8|43541.8|9
1726763860000|2024-09-19 16:37:40|43561.8|43541.8|43561.8|43541.8|43562.4|43542.4|43559.9|43539.9|7
1726763870000|2024-09-19 16:37:50|43558.1|43538.1|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|20
1726763880000|2024-09-19 16:38:00|43558.1|43538.1|43557.4|43537.4|43558.1|43538.1|43557.4|43537.4|3
1726763890000|2024-09-19 16:38:10|||||||||1
1726763900000|2024-09-19 16:38:20|43555.6|43535.6|43547.4|43527.4|43555.6|43535.6|43547.4|43527.4|13
1726763910000|2024-09-19 16:38:30|43548.1|43528.1|43552.4|43532.4|43552.4|43532.4|43548.1|43528.1|2
1726763920000|2024-09-19 16:38:40|43554.3|43534.3|43556.8|43536.8|43556.8|43536.8|43554.3|43534.3|8
1726763930000|2024-09-19 16:38:50|43554.9|43534.9|43554.3|43534.3|43556.8|43536.8|43554.3|43534.3|5
1726763940000|2024-09-19 16:39:00|43552.4|43532.4|43555.6|43535.6|43555.6|43535.6|43552.4|43532.4|3
1726763950000|2024-09-19 16:39:10|43554.9|43534.9|43552.4|43532.4|43554.9|43534.9|43552.4|43532.4|2
1726763960000|2024-09-19 16:39:20|43554.9|43534.9|43552.4|43532.4|43554.9|43534.9|43552.4|43532.4|3
1726763970000|2024-09-19 16:39:30|43554.3|43534.3|43554.9|43534.9|43557.4|43537.4|43553.1|43533.1|21
1726763980000|2024-09-19 16:39:40|43553.1|43533.1|43557.4|43537.4|43557.4|43537.4|43553.1|43533.1|1
1726763990000|2024-09-19 16:39:50|43554.9|43534.9|43556.8|43536.8|43557.4|43537.4|43554.9|43534.9|61
1726764000000|2024-09-19 16:40:00|43554.9|43534.9|43539.4|43519.4|43554.9|43534.9|43539.4|43519.4|20
1726764010000|2024-09-19 16:40:10|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|9
1726764020000|2024-09-19 16:40:20|43536.9|43516.9|43533.7|43513.7|43538.1|43518.1|43533.7|43513.7|12
1726764030000|2024-09-19 16:40:30|43533.1|43513.1|43522.5|43502.5|43533.1|43513.1|43520.7|43500.7|124
1726764040000|2024-09-19 16:40:40|43523.2|43503.2|43524.4|43504.4|43527.5|43507.5|43523.2|43503.2|13
1726764050000|2024-09-19 16:40:50|43522.5|43502.5|43517.5|43497.5|43522.5|43502.5|43517.5|43497.5|28
1726764060000|2024-09-19 16:41:00|43516.9|43496.9|43516.2|43496.2|43518.7|43498.7|43514.4|43494.4|222
1726764070000|2024-09-19 16:41:10|43516.9|43496.9|43513.7|43493.7|43516.9|43496.9|43513.7|43493.7|4
1726764080000|2024-09-19 16:41:20|43511.9|43491.9|43509.4|43489.4|43513.1|43493.1|43509.4|43489.4|8
1726764090000|2024-09-19 16:41:30|43511.2|43491.2|43514.4|43494.4|43514.4|43494.4|43511.2|43491.2|2
1726764100000|2024-09-19 16:41:40|43515|43495|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|16
1726764110000|2024-09-19 16:41:50|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43516.9|43496.9|0
1726764120000|2024-09-19 16:42:00|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43519.4|43499.4|4
1726764130000|2024-09-19 16:42:10|43524.4|43504.4|43521.2|43501.2|43524.4|43504.4|43521.2|43501.2|2
1726764140000|2024-09-19 16:42:20|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|1
1726764150000|2024-09-19 16:42:30|43523.1|43503.1|43523.1|43503.1|43526.2|43506.2|43523.1|43503.1|12
1726764160000|2024-09-19 16:42:40|43525.6|43505.6|43526.9|43506.9|43526.9|43506.9|43525.6|43505.6|12
1726764170000|2024-09-19 16:42:50|43528.7|43508.7|43530.6|43510.6|43532.4|43512.4|43528.7|43508.7|4
1726764180000|2024-09-19 16:43:00|43532.4|43512.4|43533.7|43513.7|43535.6|43515.6|43528.7|43508.7|9
1726764190000|2024-09-19 16:43:10|43533.1|43513.1|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|10
1726764200000|2024-09-19 16:43:20|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|3
1726764210000|2024-09-19 16:43:30|43537.4|43517.4|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|9
1726764220000|2024-09-19 16:43:40|43532.4|43512.4|43529.9|43509.9|43533.1|43513.1|43529.9|43509.9|8
1726764230000|2024-09-19 16:43:50|43530.6|43510.6|43523.7|43503.7|43530.6|43510.6|43523.7|43503.7|8
1726764240000|2024-09-19 16:44:00|43521.9|43501.9|43521.2|43501.2|43521.9|43501.9|43519.4|43499.4|9
1726764250000|2024-09-19 16:44:10|43521.9|43501.9|43523.7|43503.7|43523.7|43503.7|43521.2|43501.2|19
1726764260000|2024-09-19 16:44:20|43525.6|43505.6|43521.9|43501.9|43525.6|43505.6|43521.2|43501.2|3
1726764270000|2024-09-19 16:44:30|43521.2|43501.2|43520.6|43500.6|43521.2|43501.2|43520.6|43500.6|2
1726764280000|2024-09-19 16:44:40|43519.4|43499.4|43512.5|43492.5|43519.4|43499.4|43512.5|43492.5|8
1726764290000|2024-09-19 16:44:50|43511.9|43491.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|11
1726764300000|2024-09-19 16:45:00|43511.9|43491.9|43503.7|43483.7|43511.9|43491.9|43503.7|43483.7|20
1726764310000|2024-09-19 16:45:10|43506.2|43486.2|43506.9|43486.9|43508.7|43488.7|43505.6|43485.6|3
1726764320000|2024-09-19 16:45:20|43505|43485|43510|43490|43510|43490|43505|43485|15
1726764330000|2024-09-19 16:45:30|43509.4|43489.4|43513.7|43493.7|43513.7|43493.7|43509.4|43489.4|8
1726764340000|2024-09-19 16:45:40|43514.4|43494.4|43511.2|43491.2|43514.4|43494.4|43509.4|43489.4|56
1726764350000|2024-09-19 16:45:50|43508.7|43488.7|43513.7|43493.7|43513.7|43493.7|43508.7|43488.7|6
1726764360000|2024-09-19 16:46:00|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|9
1726764370000|2024-09-19 16:46:10|43519.4|43499.4|43514.4|43494.4|43519.4|43499.4|43514.4|43494.4|13
1726764380000|2024-09-19 16:46:20|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|7
1726764390000|2024-09-19 16:46:30|43514.4|43494.4|43513.7|43493.7|43514.4|43494.4|43513.7|43493.7|0
1726764400000|2024-09-19 16:46:40|43513.1|43493.1|43513.7|43493.7|43513.7|43493.7|43511.2|43491.2|11
1726764410000|2024-09-19 16:46:50|||||||||15
1726764420000|2024-09-19 16:47:00|43518.1|43498.1|43523.7|43503.7|43525.6|43505.6|43518.1|43498.1|8
1726764430000|2024-09-19 16:47:10|43523.1|43503.1|43521.2|43501.2|43523.1|43503.1|43521.2|43501.2|8
1726764440000|2024-09-19 16:47:20|43523.7|43503.7|43524.4|43504.4|43524.4|43504.4|43523.7|43503.7|5
1726764450000|2024-09-19 16:47:30|43523.7|43503.7|43524.4|43504.4|43524.4|43504.4|43523.7|43503.7|1
1726764460000|2024-09-19 16:47:40|43526.9|43506.9|43526.2|43506.2|43526.9|43506.9|43523.7|43503.7|17
1726764470000|2024-09-19 16:47:50|43524.4|43504.4|43523.7|43503.7|43525.6|43505.6|43523.7|43503.7|1
1726764480000|2024-09-19 16:48:00|43525.6|43505.6|43523.7|43503.7|43526.2|43506.2|43523.7|43503.7|6
1726764490000|2024-09-19 16:48:10|43521.9|43501.9|43518.7|43498.7|43521.9|43501.9|43518.7|43498.7|4
1726764500000|2024-09-19 16:48:20|43518.1|43498.1|43511.2|43491.2|43518.1|43498.1|43511.2|43491.2|5
1726764510000|2024-09-19 16:48:30|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|43513.1|43493.1|12
1726764520000|2024-09-19 16:48:40|43513.8|43493.8|43513.8|43493.8|43514.4|43494.4|43513.8|43493.8|1
1726764530000|2024-09-19 16:48:50|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|1
1726764540000|2024-09-19 16:49:00|43513.8|43493.8|43516.9|43496.9|43516.9|43496.9|43513.8|43493.8|4
1726764550000|2024-09-19 16:49:10|43516.3|43496.3|43516.3|43496.3|43516.9|43496.9|43516.3|43496.3|1
1726764560000|2024-09-19 16:49:20|43516.9|43496.9|43516.3|43496.3|43516.9|43496.9|43516.3|43496.3|0
1726764570000|2024-09-19 16:49:30|43516.9|43496.9|43518.8|43498.8|43518.8|43498.8|43513.8|43493.8|11
1726764580000|2024-09-19 16:49:40|43518.1|43498.1|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|1
1726764590000|2024-09-19 16:49:50|43514.4|43494.4|43513.8|43493.8|43514.4|43494.4|43513.8|43493.8|3
1726764600000|2024-09-19 16:50:00|43514.4|43494.4|43518.1|43498.1|43518.8|43498.8|43513.8|43493.8|5
1726764610000|2024-09-19 16:50:10|43518.8|43498.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|8
1726764620000|2024-09-19 16:50:20|43511.9|43491.9|43506.3|43486.3|43511.9|43491.9|43506.3|43486.3|3
1726764630000|2024-09-19 16:50:30|43504.4|43484.4|43503.8|43483.8|43504.4|43484.4|43501.3|43481.3|4
1726764640000|2024-09-19 16:50:40|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|1
1726764650000|2024-09-19 16:50:50|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|43505.6|43485.6|2
1726764660000|2024-09-19 16:51:00|43506.3|43486.3|43498.8|43478.8|43508.8|43488.8|43498.8|43478.8|8
1726764670000|2024-09-19 16:51:10|43498.1|43478.1|43498.8|43478.8|43498.8|43478.8|43498.1|43478.1|0
1726764680000|2024-09-19 16:51:20|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|6
1726764690000|2024-09-19 16:51:30|43505.6|43485.6|43506.3|43486.3|43506.3|43486.3|43505.6|43485.6|2
1726764700000|2024-09-19 16:51:40|43508.8|43488.8|43503.8|43483.8|43509.4|43489.4|43503.8|43483.8|12
1726764710000|2024-09-19 16:51:50|43499.4|43479.4|43503.8|43483.8|43503.8|43483.8|43499.4|43479.4|21
1726764720000|2024-09-19 16:52:00|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43505.6|43485.6|11
1726764730000|2024-09-19 16:52:10|43511.3|43491.3|43515.6|43495.6|43515.6|43495.6|43510.6|43490.6|14
1726764740000|2024-09-19 16:52:20|43517.5|43497.5|43518.1|43498.1|43518.1|43498.1|43515.6|43495.6|4
1726764750000|2024-09-19 16:52:30|43518.8|43498.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|8
1726764760000|2024-09-19 16:52:40|43513.1|43493.1|43513.1|43493.1|43513.8|43493.8|43513.1|43493.1|15
1726764770000|2024-09-19 16:52:50|43511.3|43491.3|43513.1|43493.1|43515.6|43495.6|43511.3|43491.3|20
1726764780000|2024-09-19 16:53:00|43510.6|43490.6|43508.8|43488.8|43512.5|43492.5|43508.1|43488.1|10
1726764790000|2024-09-19 16:53:10|43510.6|43490.6|43513.8|43493.8|43513.8|43493.8|43510.6|43490.6|56
1726764800000|2024-09-19 16:53:20|43515.6|43495.6|43512.5|43492.5|43516.8|43496.8|43512.5|43492.5|8
1726764810000|2024-09-19 16:53:30|43510|43490|43510|43490|43511.8|43491.8|43510|43490|2
1726764820000|2024-09-19 16:53:40|43511.8|43491.8|43518.1|43498.1|43518.1|43498.1|43510|43490|6
1726764830000|2024-09-19 16:53:50|43517.5|43497.5|43522.5|43502.5|43522.5|43502.5|43517.5|43497.5|5
1726764840000|2024-09-19 16:54:00|43518.1|43498.1|43522.5|43502.5|43522.5|43502.5|43517.5|43497.5|12
1726764850000|2024-09-19 16:54:10|43521.8|43501.8|43524.3|43504.3|43525|43505|43521.8|43501.8|5
1726764860000|2024-09-19 16:54:20|43525|43505|43524.3|43504.3|43525|43505|43524.3|43504.3|0
1726764870000|2024-09-19 16:54:30|43525|43505|43534.3|43514.3|43534.3|43514.3|43525|43505|17
1726764880000|2024-09-19 16:54:40|43535|43515|43535|43515|43535|43515|43535|43515|6
1726764890000|2024-09-19 16:54:50|43535.6|43515.6|43532.5|43512.5|43535.6|43515.6|43532.5|43512.5|14
1726764900000|2024-09-19 16:55:00|43534.3|43514.3|43531.8|43511.8|43536.8|43516.8|43529.3|43509.3|117
1726764910000|2024-09-19 16:55:10|||||||||6
1726764920000|2024-09-19 16:55:20|43529.3|43509.3|43532.5|43512.5|43532.5|43512.5|43529.3|43509.3|13
1726764930000|2024-09-19 16:55:30|43533.1|43513.1|43532.5|43512.5|43534.3|43514.3|43531.8|43511.8|10
1726764940000|2024-09-19 16:55:40|43531.8|43511.8|43528.7|43508.7|43531.8|43511.8|43528.7|43508.7|8
1726764950000|2024-09-19 16:55:50|43529.3|43509.3|43528.7|43508.7|43529.3|43509.3|43528.7|43508.7|2
1726764960000|2024-09-19 16:56:00|43531.2|43511.2|43526.8|43506.8|43531.2|43511.2|43526.8|43506.8|23
1726764970000|2024-09-19 16:56:10|43526.2|43506.2|43523.7|43503.7|43526.2|43506.2|43522.5|43502.5|4
1726764980000|2024-09-19 16:56:20|43524.3|43504.3|43521.8|43501.8|43526.2|43506.2|43521.8|43501.8|3
1726764990000|2024-09-19 16:56:30|43521.2|43501.2|43521.8|43501.8|43521.8|43501.8|43521.2|43501.2|9
1726765000000|2024-09-19 16:56:40|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|8
1726765010000|2024-09-19 16:56:50|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43521.8|43501.8|11
1726765020000|2024-09-19 16:57:00|43523.7|43503.7|43513.7|43493.7|43523.7|43503.7|43513.7|43493.7|15
1726765030000|2024-09-19 16:57:10|43511.8|43491.8|43506.2|43486.2|43511.8|43491.8|43506.2|43486.2|29
1726765040000|2024-09-19 16:57:20|43505.6|43485.6|43501.8|43481.8|43506.2|43486.2|43501.2|43481.2|39
1726765050000|2024-09-19 16:57:30|43502.5|43482.5|43505|43485|43505.6|43485.6|43502.5|43482.5|33
1726765060000|2024-09-19 16:57:40|43507.5|43487.5|43516.8|43496.8|43516.8|43496.8|43507.5|43487.5|6
1726765070000|2024-09-19 16:57:50|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|16
1726765080000|2024-09-19 16:58:00|43519.3|43499.3|43520.6|43500.6|43524.3|43504.3|43519.3|43499.3|20
1726765090000|2024-09-19 16:58:10|43518.1|43498.1|43519.3|43499.3|43520|43500|43518.1|43498.1|6
1726765100000|2024-09-19 16:58:20|43521.8|43501.8|43522.5|43502.5|43522.5|43502.5|43519.3|43499.3|16
1726765110000|2024-09-19 16:58:30|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|16
1726765120000|2024-09-19 16:58:40|43525|43505|43533.1|43513.1|43533.1|43513.1|43525|43505|21
1726765130000|2024-09-19 16:58:50|43532.5|43512.5|43541.8|43521.8|43544.3|43524.3|43532.5|43512.5|47
1726765140000|2024-09-19 16:59:00|43542.5|43522.5|43563.1|43543.1|43563.1|43543.1|43542.5|43522.5|105
1726765150000|2024-09-19 16:59:10|43565|43545|43566.8|43546.8|43566.8|43546.8|43562.5|43542.5|112
1726765160000|2024-09-19 16:59:20|43565|43545|43568.1|43548.1|43568.1|43548.1|43562.5|43542.5|91
1726765170000|2024-09-19 16:59:30|43572.5|43552.5|43596.8|43576.8|43597.5|43577.5|43572.5|43552.5|125
1726765180000|2024-09-19 16:59:40|43592.5|43572.5|43597.5|43577.5|43597.5|43577.5|43592.5|43572.5|99
1726765190000|2024-09-19 16:59:50|43592.5|43572.5|43594.3|43574.3|43596.8|43576.8|43591.2|43571.2|104
1726765200000|2024-09-19 17:00:00|43591.8|43571.8|43586.2|43566.2|43591.8|43571.8|43586.2|43566.2|137
1726765210000|2024-09-19 17:00:10|43588.1|43568.1|43588.7|43568.7|43589.3|43569.3|43586.2|43566.2|14
1726765220000|2024-09-19 17:00:20|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43586.2|43566.2|73
1726765230000|2024-09-19 17:00:30|43584.3|43564.3|43582.5|43562.5|43585|43565|43582.5|43562.5|8
1726765240000|2024-09-19 17:00:40|||||||||1
1726765260000|2024-09-19 17:01:00|43578.1|43558.1|43592.5|43572.5|43592.5|43572.5|43578.1|43558.1|37
1726765270000|2024-09-19 17:01:10|43594.4|43574.4|43596.2|43576.2|43596.9|43576.9|43594.4|43574.4|19
1726765280000|2024-09-19 17:01:20|43594.4|43574.4|43593.7|43573.7|43594.4|43574.4|43593.7|43573.7|4
1726765290000|2024-09-19 17:01:30|43593.1|43573.1|43596.2|43576.2|43596.2|43576.2|43593.1|43573.1|14
1726765300000|2024-09-19 17:01:40|43594.4|43574.4|43596.2|43576.2|43596.2|43576.2|43594.4|43574.4|0
1726765310000|2024-09-19 17:01:50|43598.7|43578.7|43598.7|43578.7|43599.4|43579.4|43598.7|43578.7|4
1726765320000|2024-09-19 17:02:00|43601.2|43581.2|43604.4|43584.4|43604.4|43584.4|43601.2|43581.2|19
1726765330000|2024-09-19 17:02:10|43602.5|43582.5|43596.9|43576.9|43604.4|43584.4|43596.2|43576.2|15
1726765340000|2024-09-19 17:02:20|43601.9|43581.9|43601.2|43581.2|43602.5|43582.5|43601.2|43581.2|21
1726765350000|2024-09-19 17:02:30|43599.4|43579.4|43596.2|43576.2|43599.4|43579.4|43596.2|43576.2|2
1726765360000|2024-09-19 17:02:40|43596.9|43576.9|43598.7|43578.7|43598.7|43578.7|43596.2|43576.2|0
1726765370000|2024-09-19 17:02:50|43596.9|43576.9|43589.4|43569.4|43596.9|43576.9|43589.4|43569.4|26
1726765380000|2024-09-19 17:03:00|43591.9|43571.9|43592.5|43572.5|43592.5|43572.5|43591.9|43571.9|3
1726765390000|2024-09-19 17:03:10|43594.4|43574.4|43597.5|43577.5|43597.5|43577.5|43594.4|43574.4|5
1726765400000|2024-09-19 17:03:20|43599.4|43579.4|43602.5|43582.5|43602.5|43582.5|43599.4|43579.4|1
1726765410000|2024-09-19 17:03:30|43604.4|43584.4|43599.4|43579.4|43604.4|43584.4|43599.4|43579.4|3
1726765420000|2024-09-19 17:03:40|43597.5|43577.5|43586.2|43566.2|43597.5|43577.5|43586.2|43566.2|27
1726765430000|2024-09-19 17:03:50|43585.6|43565.6|43586.2|43566.2|43586.2|43566.2|43585.6|43565.6|0
1726765440000|2024-09-19 17:04:00|43585.6|43565.6|43577.5|43557.5|43585.6|43565.6|43577.5|43557.5|4
1726765450000|2024-09-19 17:04:10|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43571.9|43551.9|35
1726765460000|2024-09-19 17:04:20|43578.7|43558.7|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|2
1726765470000|2024-09-19 17:04:30|43575|43555|43575|43555|43575|43555|43575|43555|4
1726765480000|2024-09-19 17:04:40|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43571.9|43551.9|12
1726765490000|2024-09-19 17:04:50|43579.4|43559.4|43580|43560|43580.7|43560.7|43576.9|43556.9|4
1726765500000|2024-09-19 17:05:00|43580.7|43560.7|43581.9|43561.9|43584.4|43564.4|43580|43560|5
1726765510000|2024-09-19 17:05:10|43582.5|43562.5|43581.2|43561.2|43582.5|43562.5|43581.2|43561.2|0
1726765520000|2024-09-19 17:05:20|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|3
1726765530000|2024-09-19 17:05:30|43582.5|43562.5|43586.9|43566.9|43586.9|43566.9|43582.5|43562.5|0
1726765540000|2024-09-19 17:05:40|43586.2|43566.2|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|2
1726765550000|2024-09-19 17:05:50|43582.5|43562.5|43581.9|43561.9|43582.5|43562.5|43581.9|43561.9|0
1726765560000|2024-09-19 17:06:00|43581.2|43561.2|43577.5|43557.5|43581.2|43561.2|43572.5|43552.5|7
1726765570000|2024-09-19 17:06:10|43575.7|43555.7|43577.5|43557.5|43577.5|43557.5|43575|43555|1
1726765580000|2024-09-19 17:06:20|43576.9|43556.9|43577.5|43557.5|43577.5|43557.5|43576.9|43556.9|2
1726765590000|2024-09-19 17:06:30|43576.9|43556.9|43572.5|43552.5|43576.9|43556.9|43572.5|43552.5|1
1726765600000|2024-09-19 17:06:40|43574.4|43554.4|43574.4|43554.4|43577.5|43557.5|43574.4|43554.4|2
1726765610000|2024-09-19 17:06:50|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43575.7|43555.7|1
1726765620000|2024-09-19 17:07:00|43578.2|43558.2|43582.5|43562.5|43582.5|43562.5|43577.5|43557.5|5
1726765630000|2024-09-19 17:07:10|43580.7|43560.7|43584.4|43564.4|43584.4|43564.4|43580.7|43560.7|3
1726765640000|2024-09-19 17:07:20|43585|43565|43584.4|43564.4|43586.2|43566.2|43584.4|43564.4|3
1726765650000|2024-09-19 17:07:30|43586.2|43566.2|43586.9|43566.9|43586.9|43566.9|43584.4|43564.4|0
1726765660000|2024-09-19 17:07:40|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|0
1726765670000|2024-09-19 17:07:50|43585|43565|43586.9|43566.9|43586.9|43566.9|43585|43565|2
1726765680000|2024-09-19 17:08:00|43586.2|43566.2|43587.5|43567.5|43587.5|43567.5|43584.4|43564.4|2
1726765690000|2024-09-19 17:08:10|||||||||1
1726765700000|2024-09-19 17:08:20|43585|43565|43582.5|43562.5|43585|43565|43582.5|43562.5|4
1726765710000|2024-09-19 17:08:30|43580.7|43560.7|43579.4|43559.4|43580.7|43560.7|43579.4|43559.4|1
1726765720000|2024-09-19 17:08:40|43578.7|43558.7|43579.4|43559.4|43579.4|43559.4|43578.7|43558.7|0
1726765730000|2024-09-19 17:08:50|43578.7|43558.7|43581.9|43561.9|43581.9|43561.9|43578.7|43558.7|4
1726765740000|2024-09-19 17:09:00|43584.4|43564.4|43586.2|43566.2|43586.2|43566.2|43584.4|43564.4|3
1726765750000|2024-09-19 17:09:10|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|2
1726765760000|2024-09-19 17:09:20|43591.9|43571.9|43594.4|43574.4|43594.4|43574.4|43591.9|43571.9|44
1726765770000|2024-09-19 17:09:30|43596.2|43576.2|43595|43575|43596.2|43576.2|43594.4|43574.4|1
1726765780000|2024-09-19 17:09:40|43598.7|43578.7|43601.2|43581.2|43601.2|43581.2|43598.7|43578.7|4
1726765790000|2024-09-19 17:09:50|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.2|43581.2|7
1726765800000|2024-09-19 17:10:00|43603.7|43583.7|43606.2|43586.2|43606.2|43586.2|43603.7|43583.7|3
1726765810000|2024-09-19 17:10:10|43604.4|43584.4|43601.2|43581.2|43604.4|43584.4|43601.2|43581.2|2
1726765820000|2024-09-19 17:10:20|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|0
1726765830000|2024-09-19 17:10:30|43601.2|43581.2|43601.2|43581.2|43601.9|43581.9|43601.2|43581.2|1
1726765840000|2024-09-19 17:10:40|43599.4|43579.4|43601.2|43581.2|43601.2|43581.2|43599.4|43579.4|1
1726765860000|2024-09-19 17:11:00|||||||||1
1726765870000|2024-09-19 17:11:10|43604.4|43584.4|43601.9|43581.9|43604.4|43584.4|43601.9|43581.9|1
1726765880000|2024-09-19 17:11:20|43604.4|43584.4|43601.2|43581.2|43604.4|43584.4|43601.2|43581.2|2
1726765890000|2024-09-19 17:11:30|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|2
1726765900000|2024-09-19 17:11:40|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|0
1726765910000|2024-09-19 17:11:50|43599.4|43579.4|43603.7|43583.7|43603.7|43583.7|43599.4|43579.4|0
1726765920000|2024-09-19 17:12:00|43604.4|43584.4|43606.2|43586.2|43606.2|43586.2|43601.2|43581.2|3
1726765930000|2024-09-19 17:12:10|43604.4|43584.4|43601.2|43581.2|43606.2|43586.2|43601.2|43581.2|1
1726765950000|2024-09-19 17:12:30|||||||||1
1726765960000|2024-09-19 17:12:40|43598.1|43578.1|43601.2|43581.2|43601.2|43581.2|43598.1|43578.1|1
1726765970000|2024-09-19 17:12:50|||||||||1
1726765980000|2024-09-19 17:13:00|43603.1|43583.1|43606.2|43586.2|43606.2|43586.2|43603.1|43583.1|1
1726765990000|2024-09-19 17:13:10|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|4
1726766000000|2024-09-19 17:13:20|43606.2|43586.2|43606.2|43586.2|43607.5|43587.5|43606.2|43586.2|0
1726766020000|2024-09-19 17:13:40|43604.4|43584.4|43604.4|43584.4|43606.2|43586.2|43604.4|43584.4|2
1726766030000|2024-09-19 17:13:50|43606.2|43586.2|43608.7|43588.7|43608.7|43588.7|43606.2|43586.2|1
1726766040000|2024-09-19 17:14:00|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|4
1726766050000|2024-09-19 17:14:10|||||||||3
1726766060000|2024-09-19 17:14:20|||||||||1
1726766070000|2024-09-19 17:14:30|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|2
1726766080000|2024-09-19 17:14:40|43611.2|43591.2|43606.2|43586.2|43611.2|43591.2|43606.2|43586.2|11
1726766090000|2024-09-19 17:14:50|||||||||1
1726766100000|2024-09-19 17:15:00|43603.7|43583.7|43603.7|43583.7|43603.7|43583.7|43603.7|43583.7|3
1726766110000|2024-09-19 17:15:10|43601.2|43581.2|43606.2|43586.2|43606.2|43586.2|43601.2|43581.2|2
1726766120000|2024-09-19 17:15:20|43604.4|43584.4|43606.2|43586.2|43606.2|43586.2|43601.9|43581.9|22
1726766130000|2024-09-19 17:15:30|43604.4|43584.4|43606.9|43586.9|43606.9|43586.9|43604.4|43584.4|1
1726766140000|2024-09-19 17:15:40|43607.5|43587.5|43611.9|43591.9|43611.9|43591.9|43607.5|43587.5|7
1726766150000|2024-09-19 17:15:50|43613.7|43593.7|43612.5|43592.5|43613.7|43593.7|43612.5|43592.5|3
1726766160000|2024-09-19 17:16:00|43614.4|43594.4|43617.5|43597.5|43619.4|43599.4|43614.4|43594.4|4
1726766170000|2024-09-19 17:16:10|43619.4|43599.4|43621.3|43601.3|43621.3|43601.3|43619.4|43599.4|0
1726766190000|2024-09-19 17:16:30|43619.4|43599.4|43616.3|43596.3|43620|43600|43616.3|43596.3|9
1726766200000|2024-09-19 17:16:40|43618.1|43598.1|43616.3|43596.3|43621.3|43601.3|43616.3|43596.3|7
1726766210000|2024-09-19 17:16:50|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|3
1726766220000|2024-09-19 17:17:00|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|2
1726766230000|2024-09-19 17:17:10|43623.1|43603.1|43621.3|43601.3|43623.1|43603.1|43621.3|43601.3|4
1726766250000|2024-09-19 17:17:30|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|1
1726766260000|2024-09-19 17:17:40|||||||||1
1726766270000|2024-09-19 17:17:50|43623.8|43603.8|43626.3|43606.3|43626.3|43606.3|43623.8|43603.8|6
1726766280000|2024-09-19 17:18:00|43628.1|43608.1|43623.8|43603.8|43628.1|43608.1|43623.8|43603.8|7
1726766290000|2024-09-19 17:18:10|43621.9|43601.9|43621.3|43601.3|43623.1|43603.1|43621.3|43601.3|3
1726766300000|2024-09-19 17:18:20|43623.1|43603.1|43621.3|43601.3|43623.8|43603.8|43621.3|43601.3|2
1726766320000|2024-09-19 17:18:40|43620.6|43600.6|43616.3|43596.3|43620.6|43600.6|43616.3|43596.3|14
1726766330000|2024-09-19 17:18:50|||||||||2
1726766380000|2024-09-19 17:19:40|43614.4|43594.4|43611.3|43591.3|43614.4|43594.4|43611.3|43591.3|9
1726766390000|2024-09-19 17:19:50|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43604.4|43584.4|5
1726766400000|2024-09-19 17:20:00|43608.8|43588.8|43609.4|43589.4|43609.4|43589.4|43608.8|43588.8|1
1726766410000|2024-09-19 17:20:10|||||||||1
1726766420000|2024-09-19 17:20:20|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|6
1726766430000|2024-09-19 17:20:30|43615|43595|43613.1|43593.1|43615|43595|43613.1|43593.1|2
1726766440000|2024-09-19 17:20:40|43615|43595|43614.4|43594.4|43616.3|43596.3|43613.1|43593.1|2
1726766450000|2024-09-19 17:20:50|43613.1|43593.1|43611.3|43591.3|43613.1|43593.1|43611.3|43591.3|2
1726766470000|2024-09-19 17:21:10|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|1
1726766480000|2024-09-19 17:21:20|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|4
1726766490000|2024-09-19 17:21:30|43600.6|43580.6|43601.3|43581.3|43601.3|43581.3|43600.6|43580.6|0
1726766500000|2024-09-19 17:21:40|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|15
1726766510000|2024-09-19 17:21:50|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|43606.3|43586.3|9
1726766520000|2024-09-19 17:22:00|43604.4|43584.4|43603.1|43583.1|43606.3|43586.3|43603.1|43583.1|2
1726766530000|2024-09-19 17:22:10|43603.8|43583.8|43603.1|43583.1|43604.4|43584.4|43603.1|43583.1|2
1726766540000|2024-09-19 17:22:20|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|17
1726766550000|2024-09-19 17:22:30|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|1
1726766570000|2024-09-19 17:22:50|43605|43585|43608.1|43588.1|43608.1|43588.1|43605|43585|1
1726766580000|2024-09-19 17:23:00|43610|43590|43610|43590|43610|43590|43608.1|43588.1|4
1726766590000|2024-09-19 17:23:10|43608.1|43588.1|43608.1|43588.1|43610|43590|43608.1|43588.1|1
1726766600000|2024-09-19 17:23:20|43610|43590|43615|43595|43615|43595|43610|43590|2
1726766610000|2024-09-19 17:23:30|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43614.4|43594.4|0
1726766620000|2024-09-19 17:23:40|43614.4|43594.4|43611.3|43591.3|43614.4|43594.4|43611.3|43591.3|1
1726766630000|2024-09-19 17:23:50|||||||||3
1726766640000|2024-09-19 17:24:00|43608.1|43588.1|43604.4|43584.4|43608.1|43588.1|43604.4|43584.4|5
1726766650000|2024-09-19 17:24:10|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|0
1726766670000|2024-09-19 17:24:30|43602.5|43582.5|43600.6|43580.6|43602.5|43582.5|43600.6|43580.6|2
1726766680000|2024-09-19 17:24:40|43598.8|43578.8|43597.5|43577.5|43598.8|43578.8|43597.5|43577.5|4
1726766690000|2024-09-19 17:24:50|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|6
1726766700000|2024-09-19 17:25:00|43596.3|43576.3|43598.1|43578.1|43598.1|43578.1|43596.3|43576.3|1
1726766710000|2024-09-19 17:25:10|||||||||3
1726766720000|2024-09-19 17:25:20|43600|43580|43600|43580|43601.8|43581.8|43600|43580|12
1726766730000|2024-09-19 17:25:30|||||||||1
1726766740000|2024-09-19 17:25:40|43601.8|43581.8|43604.4|43584.4|43604.4|43584.4|43601.8|43581.8|3
1726766750000|2024-09-19 17:25:50|43603.8|43583.8|43601.3|43581.3|43603.8|43583.8|43601.3|43581.3|0
1726766760000|2024-09-19 17:26:00|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|3
1726766770000|2024-09-19 17:26:10|43603.8|43583.8|43601.3|43581.3|43606.3|43586.3|43601.3|43581.3|1
1726766790000|2024-09-19 17:26:30|43603.1|43583.1|43601.3|43581.3|43603.1|43583.1|43601.3|43581.3|1
1726766800000|2024-09-19 17:26:40|||||||||1
1726766830000|2024-09-19 17:27:10|||||||||1
1726766840000|2024-09-19 17:27:20|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|1
1726766850000|2024-09-19 17:27:30|43598.1|43578.1|43597.5|43577.5|43598.1|43578.1|43596.3|43576.3|0
1726766860000|2024-09-19 17:27:40|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1726766870000|2024-09-19 17:27:50|43595.6|43575.6|43597.5|43577.5|43597.5|43577.5|43595.6|43575.6|7
1726766880000|2024-09-19 17:28:00|43598.1|43578.1|43591.3|43571.3|43598.1|43578.1|43591.3|43571.3|8
1726766890000|2024-09-19 17:28:10|||||||||4
1726766900000|2024-09-19 17:28:20|43589.4|43569.4|43586.3|43566.3|43589.4|43569.4|43586.3|43566.3|1
1726766920000|2024-09-19 17:28:40|||||||||6
1726766930000|2024-09-19 17:28:50|43586.9|43566.9|43586.9|43566.9|43588.8|43568.8|43586.9|43566.9|1
1726766940000|2024-09-19 17:29:00|43588.8|43568.8|43589.4|43569.4|43591.3|43571.3|43586.9|43566.9|2
1726766950000|2024-09-19 17:29:10|43591.3|43571.3|43589.4|43569.4|43591.3|43571.3|43589.4|43569.4|0
1726766960000|2024-09-19 17:29:20|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43589.4|43569.4|2
1726766970000|2024-09-19 17:29:30|||||||||1
1726766980000|2024-09-19 17:29:40|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|1
1726766990000|2024-09-19 17:29:50|43591.3|43571.3|43589.4|43569.4|43591.3|43571.3|43589.4|43569.4|3
1726767000000|2024-09-19 17:30:00|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|0
1726767010000|2024-09-19 17:30:10|43595|43575|43596.3|43576.3|43596.3|43576.3|43595|43575|4
1726767030000|2024-09-19 17:30:30|43598.1|43578.1|43596.3|43576.3|43598.1|43578.1|43596.3|43576.3|2
1726767040000|2024-09-19 17:30:40|43593.8|43573.8|43593.8|43573.8|43594.4|43574.4|43593.8|43573.8|4
1726767050000|2024-09-19 17:30:50|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|11
1726767060000|2024-09-19 17:31:00|43591.3|43571.3|43586.3|43566.3|43591.3|43571.3|43586.3|43566.3|7
1726767070000|2024-09-19 17:31:10|43588.1|43568.1|43591.3|43571.3|43591.3|43571.3|43588.1|43568.1|11
1726767080000|2024-09-19 17:31:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|4
1726767090000|2024-09-19 17:31:30|43595|43575|43596.3|43576.3|43596.3|43576.3|43591.3|43571.3|1
1726767100000|2024-09-19 17:31:40|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|2
1726767110000|2024-09-19 17:31:50|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|4
1726767120000|2024-09-19 17:32:00|43600|43580|43603.2|43583.2|43603.2|43583.2|43600|43580|3
1726767130000|2024-09-19 17:32:10|43608.2|43588.2|43616.3|43596.3|43616.3|43596.3|43608.2|43588.2|43
1726767140000|2024-09-19 17:32:20|43618.2|43598.2|43626.3|43606.3|43626.3|43606.3|43618.2|43598.2|30
1726767150000|2024-09-19 17:32:30|43630|43610|43643.2|43623.2|43643.2|43623.2|43630|43610|69
1726767160000|2024-09-19 17:32:40|43646.3|43626.3|43641.3|43621.3|43646.3|43626.3|43641.3|43621.3|12
1726767170000|2024-09-19 17:32:50|43643.2|43623.2|43646.3|43626.3|43646.3|43626.3|43641.3|43621.3|25
1726767180000|2024-09-19 17:33:00|43648.2|43628.2|43651.3|43631.3|43653.8|43633.8|43648.2|43628.2|50
1726767190000|2024-09-19 17:33:10|||||||||2
1726767200000|2024-09-19 17:33:20|43647.6|43627.6|43646.3|43626.3|43647.6|43627.6|43646.3|43626.3|2
1726767210000|2024-09-19 17:33:30|43645.7|43625.7|43643.2|43623.2|43645.7|43625.7|43640.7|43620.7|4
1726767220000|2024-09-19 17:33:40|43645|43625|43646.3|43626.3|43646.3|43626.3|43645|43625|2
1726767230000|2024-09-19 17:33:50|43648.2|43628.2|43645.7|43625.7|43648.2|43628.2|43645.7|43625.7|3
1726767240000|2024-09-19 17:34:00|43646.3|43626.3|43650|43630|43650|43630|43646.3|43626.3|0
1726767250000|2024-09-19 17:34:10|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1726767260000|2024-09-19 17:34:20|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1726767270000|2024-09-19 17:34:30|43648.2|43628.2|43648.2|43628.2|43648.8|43628.8|43648.2|43628.2|4
1726767280000|2024-09-19 17:34:40|43648.8|43628.8|43648.2|43628.2|43648.8|43628.8|43648.2|43628.2|0
1726767290000|2024-09-19 17:34:50|43650.7|43630.7|43651.3|43631.3|43651.3|43631.3|43650.7|43630.7|1
1726767310000|2024-09-19 17:35:10|43652|43632|43654.5|43634.5|43654.5|43634.5|43652|43632|3
1726767320000|2024-09-19 17:35:20|43652|43632|43654.5|43634.5|43654.5|43634.5|43652|43632|0
1726767330000|2024-09-19 17:35:30|43653.2|43633.2|43651.3|43631.3|43653.2|43633.2|43651.3|43631.3|6
1726767340000|2024-09-19 17:35:40|43649.5|43629.5|43651.3|43631.3|43651.3|43631.3|43649.5|43629.5|6
1726767350000|2024-09-19 17:35:50|43649.5|43629.5|43648.2|43628.2|43649.5|43629.5|43648.2|43628.2|1
1726767360000|2024-09-19 17:36:00|43650|43630|43653.2|43633.2|43653.2|43633.2|43650|43630|3
1726767370000|2024-09-19 17:36:10|||||||||3
1726767380000|2024-09-19 17:36:20|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|2
1726767390000|2024-09-19 17:36:30|43650.7|43630.7|43650.7|43630.7|43651.3|43631.3|43650.7|43630.7|0
1726767400000|2024-09-19 17:36:40|43648.8|43628.8|43646.3|43626.3|43648.8|43628.8|43646.3|43626.3|3
1726767410000|2024-09-19 17:36:50|||||||||4
1726767420000|2024-09-19 17:37:00|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|4
1726767430000|2024-09-19 17:37:10|||||||||4
1726767440000|2024-09-19 17:37:20|43650|43630|43653.2|43633.2|43653.2|43633.2|43650|43630|11
1726767450000|2024-09-19 17:37:30|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|4
1726767460000|2024-09-19 17:37:40|43655|43635|43656.3|43636.3|43656.3|43636.3|43653.2|43633.2|2
1726767470000|2024-09-19 17:37:50|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|7
1726767480000|2024-09-19 17:38:00|43656.3|43636.3|43659.5|43639.5|43659.5|43639.5|43656.3|43636.3|1
1726767490000|2024-09-19 17:38:10|||||||||8
1726767500000|2024-09-19 17:38:20|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|1
1726767520000|2024-09-19 17:38:40|43663.2|43643.2|43663.2|43643.2|43665|43645|43663.2|43643.2|4
1726767530000|2024-09-19 17:38:50|43661.3|43641.3|43661.3|43641.3|43663.8|43643.8|43661.3|43641.3|1
1726767540000|2024-09-19 17:39:00|43663.2|43643.2|43666.3|43646.3|43666.3|43646.3|43663.2|43643.2|5
1726767550000|2024-09-19 17:39:10|43663.8|43643.8|43661.3|43641.3|43663.8|43643.8|43661.3|43641.3|2
1726767570000|2024-09-19 17:39:30|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|2
1726767580000|2024-09-19 17:39:40|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43657|43637|1
1726767590000|2024-09-19 17:39:50|43659.5|43639.5|43658.8|43638.8|43659.5|43639.5|43658.8|43638.8|0
1726767600000|2024-09-19 17:40:00|43660.7|43640.7|43661.3|43641.3|43661.3|43641.3|43660.7|43640.7|0
1726767620000|2024-09-19 17:40:20|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|2
1726767630000|2024-09-19 17:40:30|43655.7|43635.7|43653.8|43633.8|43655.7|43635.7|43653.8|43633.8|2
1726767640000|2024-09-19 17:40:40|||||||||5
1726767660000|2024-09-19 17:41:00|43655.7|43635.7|43658.2|43638.2|43658.2|43638.2|43655.7|43635.7|2
1726767670000|2024-09-19 17:41:10|||||||||1
1726767690000|2024-09-19 17:41:30|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|1
1726767710000|2024-09-19 17:41:50|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|0
1726767720000|2024-09-19 17:42:00|43661.3|43641.3|43663.2|43643.2|43663.2|43643.2|43661.3|43641.3|3
1726767740000|2024-09-19 17:42:20|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|2
1726767760000|2024-09-19 17:42:40|43658.8|43638.8|43658.2|43638.2|43658.8|43638.8|43658.2|43638.2|1
1726767780000|2024-09-19 17:43:00|43660.7|43640.7|43656.3|43636.3|43660.7|43640.7|43656.3|43636.3|4
1726767790000|2024-09-19 17:43:10|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|2
1726767800000|2024-09-19 17:43:20|43660|43640|43659.5|43639.5|43661.3|43641.3|43658.8|43638.8|0
1726767810000|2024-09-19 17:43:30|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|0
1726767820000|2024-09-19 17:43:40|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|1
1726767830000|2024-09-19 17:43:50|43659.5|43639.5|43659.5|43639.5|43661.3|43641.3|43658.8|43638.8|4
1726767840000|2024-09-19 17:44:00|43658.8|43638.8|43656.3|43636.3|43658.8|43638.8|43656.3|43636.3|1
1726767860000|2024-09-19 17:44:20|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|0
1726767880000|2024-09-19 17:44:40|43654.5|43634.5|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|1
1726767890000|2024-09-19 17:44:50|||||||||2
1726767900000|2024-09-19 17:45:00|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|4
1726767910000|2024-09-19 17:45:10|43658.2|43638.2|43658.2|43638.2|43660|43640|43658.2|43638.2|3
1726767920000|2024-09-19 17:45:20|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|0
1726767930000|2024-09-19 17:45:30|43660.7|43640.7|43661.3|43641.3|43661.3|43641.3|43660.7|43640.7|0
1726767940000|2024-09-19 17:45:40|||||||||2
1726767950000|2024-09-19 17:45:50|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|2
1726767980000|2024-09-19 17:46:20|43665.7|43645.7|43671.3|43651.3|43671.3|43651.3|43665.7|43645.7|24
1726767990000|2024-09-19 17:46:30|43673.2|43653.2|43671.3|43651.3|43675|43655|43671.3|43651.3|3
1726768000000|2024-09-19 17:46:40|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|42
1726768020000|2024-09-19 17:47:00|||||||||3
1726768030000|2024-09-19 17:47:10|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|0
1726768040000|2024-09-19 17:47:20|||||||||1
1726768050000|2024-09-19 17:47:30|43675|43655|43673.2|43653.2|43675|43655|43673.2|43653.2|2
1726768060000|2024-09-19 17:47:40|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|7
1726768080000|2024-09-19 17:48:00|43670.1|43650.1|43668.2|43648.2|43670.1|43650.1|43668.2|43648.2|4
1726768090000|2024-09-19 17:48:10|43670.1|43650.1|43671.3|43651.3|43671.3|43651.3|43670.1|43650.1|4
1726768110000|2024-09-19 17:48:30|||||||||1
1726768120000|2024-09-19 17:48:40|43673.2|43653.2|43671.3|43651.3|43673.2|43653.2|43671.3|43651.3|0
1726768130000|2024-09-19 17:48:50|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|1
1726768140000|2024-09-19 17:49:00|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|4
1726768150000|2024-09-19 17:49:10|43663.2|43643.2|43660.1|43640.1|43663.2|43643.2|43660.1|43640.1|1
1726768170000|2024-09-19 17:49:30|43661.9|43641.9|43658.2|43638.2|43663.2|43643.2|43658.2|43638.2|6
1726768190000|2024-09-19 17:49:50|43656.3|43636.3|43653.2|43633.2|43656.3|43636.3|43653.2|43633.2|9
1726768200000|2024-09-19 17:50:00|43656.3|43636.3|43656.3|43636.3|43658.2|43638.2|43653.2|43633.2|2
1726768210000|2024-09-19 17:50:10|||||||||1
1726768220000|2024-09-19 17:50:20|43654.5|43634.5|43654.5|43634.5|43656.3|43636.3|43654.5|43634.5|0
1726768230000|2024-09-19 17:50:30|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.2|43633.2|2
1726768240000|2024-09-19 17:50:40|43654.5|43634.5|43656.4|43636.4|43656.4|43636.4|43654.5|43634.5|0
1726768250000|2024-09-19 17:50:50|43655.1|43635.1|43656.4|43636.4|43656.4|43636.4|43653.2|43633.2|4
1726768280000|2024-09-19 17:51:20|43658.2|43638.2|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|2
1726768300000|2024-09-19 17:51:40|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|4
1726768310000|2024-09-19 17:51:50|43658.9|43638.9|43658.2|43638.2|43658.9|43638.9|43658.2|43638.2|1
1726768320000|2024-09-19 17:52:00|43660.1|43640.1|43659.5|43639.5|43660.1|43640.1|43658.9|43638.9|2
1726768330000|2024-09-19 17:52:10|43658.9|43638.9|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|1
1726768340000|2024-09-19 17:52:20|||||||||3
1726768360000|2024-09-19 17:52:40|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|3
1726768370000|2024-09-19 17:52:50|43654.5|43634.5|43653.9|43633.9|43654.5|43634.5|43653.9|43633.9|2
1726768380000|2024-09-19 17:53:00|43653.2|43633.2|43651.4|43631.4|43653.2|43633.2|43651.4|43631.4|8
1726768390000|2024-09-19 17:53:10|43649.5|43629.5|43651.4|43631.4|43651.4|43631.4|43649.5|43629.5|2
1726768410000|2024-09-19 17:53:30|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|0
1726768440000|2024-09-19 17:54:00|43651.4|43631.4|43648.2|43628.2|43651.4|43631.4|43648.2|43628.2|1
1726768450000|2024-09-19 17:54:10|43648.9|43628.9|43646.4|43626.4|43651.4|43631.4|43646.4|43626.4|3
1726768460000|2024-09-19 17:54:20|43648.2|43628.2|43651.4|43631.4|43651.4|43631.4|43647.7|43627.7|7
1726768470000|2024-09-19 17:54:30|43653.2|43633.2|43655.1|43635.1|43655.1|43635.1|43651.4|43631.4|12
1726768480000|2024-09-19 17:54:40|43653.2|43633.2|43656.4|43636.4|43656.4|43636.4|43653.2|43633.2|2
1726768490000|2024-09-19 17:54:50|43654.5|43634.5|43654.5|43634.5|43656.4|43636.4|43653.9|43633.9|2
1726768500000|2024-09-19 17:55:00|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|2
1726768530000|2024-09-19 17:55:30|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|1
1726768540000|2024-09-19 17:55:40|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|1
1726768550000|2024-09-19 17:55:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|3
1726768560000|2024-09-19 17:56:00|43658.2|43638.2|43657|43637|43661.4|43641.4|43656.4|43636.4|6
1726768570000|2024-09-19 17:56:10|43656.4|43636.4|43657|43637|43657|43637|43656.4|43636.4|0
1726768580000|2024-09-19 17:56:20|43659.5|43639.5|43659.5|43639.5|43661.4|43641.4|43659.5|43639.5|3
1726768590000|2024-09-19 17:56:30|43658.2|43638.2|43659.5|43639.5|43659.5|43639.5|43658.2|43638.2|0
1726768600000|2024-09-19 17:56:40|43657.7|43637.7|43656.4|43636.4|43657.7|43637.7|43656.4|43636.4|0
1726768620000|2024-09-19 17:57:00|43658.2|43638.2|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|2
1726768630000|2024-09-19 17:57:10|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|1
1726768640000|2024-09-19 17:57:20|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|3
1726768670000|2024-09-19 17:57:50|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|4
1726768680000|2024-09-19 17:58:00|43653.9|43633.9|43656.4|43636.4|43656.4|43636.4|43653.9|43633.9|0
1726768690000|2024-09-19 17:58:10|||||||||1
1726768700000|2024-09-19 17:58:20|43658.2|43638.2|43656.4|43636.4|43658.2|43638.2|43656.4|43636.4|1
1726768720000|2024-09-19 17:58:40|43658.2|43638.2|43656.4|43636.4|43658.2|43638.2|43656.4|43636.4|5
1726768740000|2024-09-19 17:59:00|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|10
1726768750000|2024-09-19 17:59:10|43656.4|43636.4|43654.5|43634.5|43656.4|43636.4|43654.5|43634.5|0
1726768760000|2024-09-19 17:59:20|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|0
1726768770000|2024-09-19 17:59:30|||||||||2
1726768780000|2024-09-19 17:59:40|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|2
1726768790000|2024-09-19 17:59:50|43652.7|43632.7|43651.4|43631.4|43652.7|43632.7|43651.4|43631.4|7
1726768800000|2024-09-19 18:00:00|43649.5|43629.5|43648.2|43628.2|43651.4|43631.4|43648.2|43628.2|5
1726768820000|2024-09-19 18:00:20|43648.9|43628.9|43649.5|43629.5|43649.5|43629.5|43647|43627|7
1726768850000|2024-09-19 18:00:50|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|1
1726768860000|2024-09-19 18:01:00|||||||||2
1726768870000|2024-09-19 18:01:10|||||||||1
1726768890000|2024-09-19 18:01:30|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|3
1726768900000|2024-09-19 18:01:40|43651.4|43631.4|43649.5|43629.5|43651.4|43631.4|43647.7|43627.7|3
1726768920000|2024-09-19 18:02:00|43647|43627|43647|43627|43647|43627|43647|43627|0
1726768930000|2024-09-19 18:02:10|||||||||1
1726768940000|2024-09-19 18:02:20|||||||||2
1726768950000|2024-09-19 18:02:30|43646.4|43626.4|43644.5|43624.5|43646.4|43626.4|43644.5|43624.5|1
1726768960000|2024-09-19 18:02:40|43642|43622|43642|43622|43642|43622|43642|43622|0
1726768980000|2024-09-19 18:03:00|43641.4|43621.4|43636.4|43616.4|43641.4|43621.4|43636.4|43616.4|12
1726768990000|2024-09-19 18:03:10|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|0
1726769000000|2024-09-19 18:03:20|||||||||1
1726769020000|2024-09-19 18:03:40|43636.4|43616.4|43634.5|43614.5|43636.4|43616.4|43634.5|43614.5|1
1726769060000|2024-09-19 18:04:20|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1726769070000|2024-09-19 18:04:30|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|0
1726769090000|2024-09-19 18:04:50|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|3
1726769100000|2024-09-19 18:05:00|||||||||2
1726769120000|2024-09-19 18:05:20|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|3
1726769140000|2024-09-19 18:05:40|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1726769150000|2024-09-19 18:05:50|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|1
1726769160000|2024-09-19 18:06:00|43636.4|43616.4|43634.5|43614.5|43636.4|43616.4|43634.5|43614.5|1
1726769170000|2024-09-19 18:06:10|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1726769180000|2024-09-19 18:06:20|43634.5|43614.5|43629.5|43609.5|43634.5|43614.5|43629.5|43609.5|3
1726769200000|2024-09-19 18:06:40|43628.9|43608.9|43629.5|43609.5|43629.5|43609.5|43628.9|43608.9|0
1726769220000|2024-09-19 18:07:00|43628.9|43608.9|43622|43602|43628.9|43608.9|43622|43602|7
1726769240000|2024-09-19 18:07:20|||||||||3
1726769250000|2024-09-19 18:07:30|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|4
1726769280000|2024-09-19 18:08:00|43622|43602|43622|43602|43622|43602|43620.2|43600.2|1
1726769290000|2024-09-19 18:08:10|||||||||1
1726769320000|2024-09-19 18:08:40|43621.4|43601.4|43622|43602|43622|43602|43621.4|43601.4|1
1726769340000|2024-09-19 18:09:00|43621.4|43601.4|43617|43597|43621.4|43601.4|43617|43597|1
1726769360000|2024-09-19 18:09:20|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|3
1726769370000|2024-09-19 18:09:30|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|1
1726769380000|2024-09-19 18:09:40|43612.1|43592.1|43607.7|43587.7|43612.1|43592.1|43605.8|43585.8|38
1726769390000|2024-09-19 18:09:50|43605.8|43585.8|43605.8|43585.8|43607.7|43587.7|43605.8|43585.8|4
1726769400000|2024-09-19 18:10:00|43607.7|43587.7|43609|43589|43609|43589|43607.7|43587.7|7
1726769410000|2024-09-19 18:10:10|43607.7|43587.7|43612.7|43592.7|43612.7|43592.7|43607.7|43587.7|9
1726769420000|2024-09-19 18:10:20|43614.6|43594.6|43615.8|43595.8|43615.8|43595.8|43614.6|43594.6|0
1726769430000|2024-09-19 18:10:30|43617.7|43597.7|43621.4|43601.4|43621.4|43601.4|43617.7|43597.7|85
1726769440000|2024-09-19 18:10:40|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43621.4|43601.4|10
1726769450000|2024-09-19 18:10:50|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|2
1726769460000|2024-09-19 18:11:00|43619.6|43599.6|43617.7|43597.7|43619.6|43599.6|43617.7|43597.7|5
1726769470000|2024-09-19 18:11:10|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|0
1726769480000|2024-09-19 18:11:20|43614|43594|43615.8|43595.8|43615.8|43595.8|43614|43594|1
1726769490000|2024-09-19 18:11:30|43614|43594|43610.8|43590.8|43614|43594|43610.8|43590.8|0
1726769500000|2024-09-19 18:11:40|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1726769510000|2024-09-19 18:11:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1726769520000|2024-09-19 18:12:00|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|43604|43584|3
1726769530000|2024-09-19 18:12:10|43604|43584|43604|43584|43605.9|43585.9|43604|43584|3
1726769540000|2024-09-19 18:12:20|43605.9|43585.9|43604|43584|43605.9|43585.9|43604|43584|0
1726769550000|2024-09-19 18:12:30|43602.1|43582.1|43600.9|43580.9|43602.1|43582.1|43600.9|43580.9|1
1726769560000|2024-09-19 18:12:40|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|9
1726769570000|2024-09-19 18:12:50|43599|43579|43597.1|43577.1|43599|43579|43597.1|43577.1|2
1726769580000|2024-09-19 18:13:00|43595.3|43575.3|43598.4|43578.4|43598.4|43578.4|43595.3|43575.3|15
1726769590000|2024-09-19 18:13:10|43600.2|43580.2|43599.6|43579.6|43600.2|43580.2|43599.6|43579.6|0
1726769600000|2024-09-19 18:13:20|43597.7|43577.7|43597.1|43577.1|43597.7|43577.7|43597.1|43577.1|0
1726769610000|2024-09-19 18:13:30|||||||||2
1726769620000|2024-09-19 18:13:40|||||||||2
1726769630000|2024-09-19 18:13:50|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|2
1726769650000|2024-09-19 18:14:10|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|1
1726769670000|2024-09-19 18:14:30|43594.6|43574.6|43594.6|43574.6|43596.4|43576.4|43594.6|43574.6|3
1726769680000|2024-09-19 18:14:40|43596.4|43576.4|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|2
1726769690000|2024-09-19 18:14:50|43596.4|43576.4|43594.6|43574.6|43596.4|43576.4|43594.6|43574.6|0
1726769700000|2024-09-19 18:15:00|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1726769710000|2024-09-19 18:15:10|43594.6|43574.6|43596.4|43576.4|43596.4|43576.4|43594.6|43574.6|2
1726769720000|2024-09-19 18:15:20|43594.6|43574.6|43596.4|43576.4|43596.4|43576.4|43594.6|43574.6|0
1726769730000|2024-09-19 18:15:30|43594.6|43574.6|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|1
1726769740000|2024-09-19 18:15:40|43596.4|43576.4|43581.4|43561.4|43596.4|43576.4|43580.1|43560.1|14
1726769750000|2024-09-19 18:15:50|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.3|43558.3|4
1726769760000|2024-09-19 18:16:00|||||||||1
1726769770000|2024-09-19 18:16:10|43583.3|43563.3|43581.4|43561.4|43583.3|43563.3|43581.4|43561.4|1
1726769780000|2024-09-19 18:16:20|43583.3|43563.3|43584.6|43564.6|43584.6|43564.6|43583.3|43563.3|1
1726769790000|2024-09-19 18:16:30|43581.4|43561.4|43584.6|43564.6|43584.6|43564.6|43581.4|43561.4|4
1726769800000|2024-09-19 18:16:40|43581.4|43561.4|43581.4|43561.4|43584.6|43564.6|43581.4|43561.4|4
1726769810000|2024-09-19 18:16:50|||||||||2
1726769820000|2024-09-19 18:17:00|43577.7|43557.7|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|5
1726769830000|2024-09-19 18:17:10|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|0
1726769860000|2024-09-19 18:17:40|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1726769870000|2024-09-19 18:17:50|||||||||2
1726769880000|2024-09-19 18:18:00|43577.7|43557.7|43577.7|43557.7|43579.6|43559.6|43577.7|43557.7|0
1726769890000|2024-09-19 18:18:10|43577.1|43557.1|43574.6|43554.6|43577.1|43557.1|43574.6|43554.6|1
1726769900000|2024-09-19 18:18:20|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|8
1726769910000|2024-09-19 18:18:30|||||||||1
1726769920000|2024-09-19 18:18:40|43572.1|43552.1|43566.4|43546.4|43572.1|43552.1|43566.4|43546.4|5
1726769930000|2024-09-19 18:18:50|43565.8|43545.8|43566.4|43546.4|43566.4|43546.4|43565.8|43545.8|0
1726769940000|2024-09-19 18:19:00|43565.1|43545.1|43559.6|43539.6|43565.1|43545.1|43559.6|43539.6|9
1726769950000|2024-09-19 18:19:10|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|1
1726769960000|2024-09-19 18:19:20|43562.7|43542.7|43557.7|43537.7|43562.7|43542.7|43557.7|43537.7|1
1726769970000|2024-09-19 18:19:30|43559.6|43539.6|43560.9|43540.9|43560.9|43540.9|43559.6|43539.6|0
1726769980000|2024-09-19 18:19:40|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|43557.7|43537.7|0
1726769990000|2024-09-19 18:19:50|43560.9|43540.9|43562.7|43542.7|43562.7|43542.7|43560.9|43540.9|0
1726770000000|2024-09-19 18:20:00|43564|43544|43564|43544|43565.9|43545.9|43564|43544|0
1726770010000|2024-09-19 18:20:10|43565.9|43545.9|43567.7|43547.7|43567.7|43547.7|43565.9|43545.9|1
1726770020000|2024-09-19 18:20:20|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|3
1726770040000|2024-09-19 18:20:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1726770050000|2024-09-19 18:20:50|43569.6|43549.6|43567.7|43547.7|43569.6|43549.6|43567.7|43547.7|2
1726770060000|2024-09-19 18:21:00|43569.6|43549.6|43569.6|43549.6|43571.4|43551.4|43569.6|43549.6|3
1726770070000|2024-09-19 18:21:10|43572.1|43552.1|43572.7|43552.7|43572.7|43552.7|43572.1|43552.1|1
1726770080000|2024-09-19 18:21:20|43574.6|43554.6|43572.7|43552.7|43574.6|43554.6|43572.7|43552.7|0
1726770090000|2024-09-19 18:21:30|43575.2|43555.2|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|2
1726770100000|2024-09-19 18:21:40|||||||||1
1726770110000|2024-09-19 18:21:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|5
1726770120000|2024-09-19 18:22:00|43581.4|43561.4|43579.6|43559.6|43581.4|43561.4|43579.6|43559.6|1
1726770130000|2024-09-19 18:22:10|43582.7|43562.7|43581.4|43561.4|43582.7|43562.7|43579.6|43559.6|1
1726770140000|2024-09-19 18:22:20|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43580.9|43560.9|0
1726770150000|2024-09-19 18:22:30|||||||||3
1726770170000|2024-09-19 18:22:50|43584.6|43564.6|43586.4|43566.4|43586.4|43566.4|43582.7|43562.7|0
1726770180000|2024-09-19 18:23:00|43587.7|43567.7|43592.1|43572.1|43592.1|43572.1|43587.7|43567.7|0
1726770190000|2024-09-19 18:23:10|43595.8|43575.8|43598.3|43578.3|43598.3|43578.3|43595.8|43575.8|3
1726770200000|2024-09-19 18:23:20|43600.2|43580.2|43598.3|43578.3|43600.2|43580.2|43598.3|43578.3|0
1726770220000|2024-09-19 18:23:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|8
1726770230000|2024-09-19 18:23:50|43601.4|43581.4|43603.3|43583.3|43603.3|43583.3|43601.4|43581.4|3
1726770240000|2024-09-19 18:24:00|43605.2|43585.2|43606.4|43586.4|43606.4|43586.4|43605.2|43585.2|6
1726770250000|2024-09-19 18:24:10|43604.6|43584.6|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|5
1726770260000|2024-09-19 18:24:20|43601.4|43581.4|43599.6|43579.6|43601.4|43581.4|43599.6|43579.6|0
1726770270000|2024-09-19 18:24:30|43597.7|43577.7|43596.4|43576.4|43597.7|43577.7|43596.4|43576.4|1
1726770280000|2024-09-19 18:24:40|||||||||1
1726770290000|2024-09-19 18:24:50|||||||||3
1726770300000|2024-09-19 18:25:00|43595.8|43575.8|43588.9|43568.9|43595.8|43575.8|43588.9|43568.9|7
1726770310000|2024-09-19 18:25:10|43586.4|43566.4|43587.1|43567.1|43587.1|43567.1|43586.4|43566.4|4
1726770320000|2024-09-19 18:25:20|||||||||1
1726770330000|2024-09-19 18:25:30|43589|43569|43589|43569|43589|43569|43589|43569|3
1726770340000|2024-09-19 18:25:40|43592.1|43572.1|43596.5|43576.5|43596.5|43576.5|43592.1|43572.1|0
1726770350000|2024-09-19 18:25:50|43598.3|43578.3|43604|43584|43604|43584|43598.3|43578.3|27
1726770360000|2024-09-19 18:26:00|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|6
1726770370000|2024-09-19 18:26:10|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|1
1726770380000|2024-09-19 18:26:20|43601.5|43581.5|43598.3|43578.3|43601.5|43581.5|43598.3|43578.3|5
1726770390000|2024-09-19 18:26:30|43599|43579|43599.6|43579.6|43599.6|43579.6|43599|43579|1
1726770400000|2024-09-19 18:26:40|43599|43579|43601.5|43581.5|43601.5|43581.5|43598.3|43578.3|1
1726770410000|2024-09-19 18:26:50|43598.3|43578.3|43599.6|43579.6|43601.5|43581.5|43598.3|43578.3|1
1726770420000|2024-09-19 18:27:00|43598.3|43578.3|43601.5|43581.5|43601.5|43581.5|43598.3|43578.3|4
1726770440000|2024-09-19 18:27:20|43602.1|43582.1|43602.7|43582.7|43602.7|43582.7|43602.1|43582.1|0
1726770450000|2024-09-19 18:27:30|43602.1|43582.1|43601.5|43581.5|43602.1|43582.1|43601.5|43581.5|0
1726770480000|2024-09-19 18:28:00|43599.6|43579.6|43599.6|43579.6|43601.5|43581.5|43599.6|43579.6|0
1726770490000|2024-09-19 18:28:10|43601.5|43581.5|43599.6|43579.6|43601.5|43581.5|43599.6|43579.6|2
1726770500000|2024-09-19 18:28:20|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|2
1726770510000|2024-09-19 18:28:30|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|0
1726770520000|2024-09-19 18:28:40|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|4
1726770540000|2024-09-19 18:29:00|43605.3|43585.3|43604.6|43584.6|43605.3|43585.3|43604.6|43584.6|7
1726770550000|2024-09-19 18:29:10|||||||||15
1726770560000|2024-09-19 18:29:20|||||||||14
1726770570000|2024-09-19 18:29:30|43606.5|43586.5|43607.1|43587.1|43607.1|43587.1|43606.5|43586.5|4
1726770580000|2024-09-19 18:29:40|43609|43589|43607.1|43587.1|43609|43589|43607.1|43587.1|4
1726770590000|2024-09-19 18:29:50|43609|43589|43607.1|43587.1|43609|43589|43607.1|43587.1|1
1726770600000|2024-09-19 18:30:00|43609|43589|43609|43589|43609|43589|43607.1|43587.1|1
1726770620000|2024-09-19 18:30:20|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|0
1726770630000|2024-09-19 18:30:30|43609|43589|43610.8|43590.8|43610.8|43590.8|43609|43589|0
1726770640000|2024-09-19 18:30:40|43609|43589|43609|43589|43609|43589|43609|43589|1
1726770650000|2024-09-19 18:30:50|43610.8|43590.8|43609|43589|43610.8|43590.8|43609|43589|1
1726770690000|2024-09-19 18:31:30|43610.8|43590.8|43609|43589|43610.8|43590.8|43609|43589|0
1726770700000|2024-09-19 18:31:40|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|0
1726770710000|2024-09-19 18:31:50|43609|43589|43610.8|43590.8|43610.8|43590.8|43609|43589|0
1726770720000|2024-09-19 18:32:00|43609|43589|43609|43589|43609|43589|43609|43589|0
1726770740000|2024-09-19 18:32:20|43610.8|43590.8|43609|43589|43610.8|43590.8|43609|43589|0
1726770750000|2024-09-19 18:32:30|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|0
1726770760000|2024-09-19 18:32:40|43609|43589|43609|43589|43610.8|43590.8|43609|43589|4
1726770770000|2024-09-19 18:32:50|43610.8|43590.8|43609|43589|43610.8|43590.8|43609|43589|1
1726770780000|2024-09-19 18:33:00|43607.1|43587.1|43606.5|43586.5|43607.1|43587.1|43606.5|43586.5|1
1726770810000|2024-09-19 18:33:30|||||||||6
1726770820000|2024-09-19 18:33:40|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|6
1726770830000|2024-09-19 18:33:50|||||||||3
1726770840000|2024-09-19 18:34:00|43604|43584|43601.5|43581.5|43604|43584|43601.5|43581.5|3
1726770850000|2024-09-19 18:34:10|43602.1|43582.1|43604|43584|43604|43584|43602.1|43582.1|1
1726770860000|2024-09-19 18:34:20|43604.6|43584.6|43604.6|43584.6|43606.5|43586.5|43604|43584|2
1726770880000|2024-09-19 18:34:40|43603.3|43583.3|43602.1|43582.1|43603.3|43583.3|43601.5|43581.5|0
1726770900000|2024-09-19 18:35:00|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|0
1726770910000|2024-09-19 18:35:10|43602.1|43582.1|43606.5|43586.5|43606.5|43586.5|43602.1|43582.1|2
1726770960000|2024-09-19 18:36:00|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|0
1726770980000|2024-09-19 18:36:20|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|7
1726770990000|2024-09-19 18:36:30|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|0
1726771010000|2024-09-19 18:36:50|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|0
1726771020000|2024-09-19 18:37:00|43611.5|43591.5|43612.1|43592.1|43612.1|43592.1|43611.5|43591.5|7
1726771030000|2024-09-19 18:37:10|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|2
1726771060000|2024-09-19 18:37:40|||||||||2
1726771070000|2024-09-19 18:37:50|43609.6|43589.6|43609|43589|43609.6|43589.6|43609|43589|2
1726771080000|2024-09-19 18:38:00|43610.8|43590.8|43611.5|43591.5|43611.5|43591.5|43610.8|43590.8|4
1726771090000|2024-09-19 18:38:10|||||||||2
1726771100000|2024-09-19 18:38:20|||||||||1
1726771120000|2024-09-19 18:38:40|||||||||3
1726771130000|2024-09-19 18:38:50|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|1
1726771140000|2024-09-19 18:39:00|||||||||1
1726771170000|2024-09-19 18:39:30|43615.2|43595.2|43616.5|43596.5|43616.5|43596.5|43615.2|43595.2|4
1726771180000|2024-09-19 18:39:40|43619.6|43599.6|43621.5|43601.5|43621.5|43601.5|43619.6|43599.6|1
1726771190000|2024-09-19 18:39:50|43619.6|43599.6|43621.5|43601.5|43621.5|43601.5|43619.6|43599.6|4
1726771200000|2024-09-19 18:40:00|||||||||1
1726771220000|2024-09-19 18:40:20|43624|43604|43622.1|43602.1|43624|43604|43622.1|43602.1|0
1726771230000|2024-09-19 18:40:30|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|0
1726771260000|2024-09-19 18:41:00|||||||||3
1726771270000|2024-09-19 18:41:10|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|2
1726771280000|2024-09-19 18:41:20|43621.5|43601.5|43619.6|43599.6|43621.5|43601.5|43619.6|43599.6|0
1726771290000|2024-09-19 18:41:30|43621.5|43601.5|43619.6|43599.6|43621.5|43601.5|43619.6|43599.6|0
1726771320000|2024-09-19 18:42:00|43618.4|43598.4|43619|43599|43619|43599|43618.4|43598.4|1
1726771330000|2024-09-19 18:42:10|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|0
1726771340000|2024-09-19 18:42:20|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|2
1726771380000|2024-09-19 18:43:00|||||||||1
1726771390000|2024-09-19 18:43:10|||||||||2
1726771410000|2024-09-19 18:43:30|||||||||7
1726771430000|2024-09-19 18:43:50|43619|43599|43619|43599|43619|43599|43619|43599|0
1726771440000|2024-09-19 18:44:00|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|4
1726771450000|2024-09-19 18:44:10|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|3
1726771460000|2024-09-19 18:44:20|43619|43599|43619|43599|43619|43599|43619|43599|1
1726771470000|2024-09-19 18:44:30|43621.5|43601.5|43619|43599|43621.5|43601.5|43619|43599|1
1726771500000|2024-09-19 18:45:00|43617.2|43597.2|43616.5|43596.5|43617.2|43597.2|43616.5|43596.5|0
1726771510000|2024-09-19 18:45:10|||||||||1
1726771520000|2024-09-19 18:45:20|43614.7|43594.7|43616.5|43596.5|43616.5|43596.5|43614.7|43594.7|2
1726771530000|2024-09-19 18:45:30|43614|43594|43616.5|43596.5|43616.5|43596.5|43614|43594|1
1726771540000|2024-09-19 18:45:40|43614|43594|43614|43594|43614|43594|43614|43594|0
1726771590000|2024-09-19 18:46:30|43615.9|43595.9|43614.7|43594.7|43616.5|43596.5|43614.7|43594.7|0
1726771600000|2024-09-19 18:46:40|43616.5|43596.5|43614.7|43594.7|43616.5|43596.5|43614.7|43594.7|0
1726771620000|2024-09-19 18:47:00|43611.5|43591.5|43616.5|43596.5|43616.5|43596.5|43611.5|43591.5|2
1726771640000|2024-09-19 18:47:20|||||||||2
1726771680000|2024-09-19 18:48:00|43615.9|43595.9|43614|43594|43615.9|43595.9|43614|43594|2
1726771690000|2024-09-19 18:48:10|||||||||2
1726771700000|2024-09-19 18:48:20|||||||||5
1726771710000|2024-09-19 18:48:30|43611.5|43591.5|43606.5|43586.5|43611.5|43591.5|43606.5|43586.5|11
1726771720000|2024-09-19 18:48:40|43608.4|43588.4|43609|43589|43609|43589|43608.4|43588.4|5
1726771780000|2024-09-19 18:49:40|43604|43584|43604|43584|43604|43584|43604|43584|5
1726771800000|2024-09-19 18:50:00|||||||||2
1726771810000|2024-09-19 18:50:10|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|1
1726771820000|2024-09-19 18:50:20|43604|43584|43606.5|43586.5|43606.5|43586.5|43604|43584|0
1726771830000|2024-09-19 18:50:30|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|0
1726771840000|2024-09-19 18:50:40|43606.5|43586.5|43609|43589|43609|43589|43606.5|43586.5|3
1726771850000|2024-09-19 18:50:50|43606.5|43586.5|43604.7|43584.7|43606.5|43586.5|43604.7|43584.7|4
1726771860000|2024-09-19 18:51:00|43602.8|43582.8|43601.5|43581.5|43602.8|43582.8|43601.5|43581.5|6
1726771870000|2024-09-19 18:51:10|||||||||1
1726771880000|2024-09-19 18:51:20|43599|43579|43599|43579|43599|43579|43599|43579|2
1726771910000|2024-09-19 18:51:50|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|0
1726771920000|2024-09-19 18:52:00|||||||||1
1726771930000|2024-09-19 18:52:10|||||||||1
1726771950000|2024-09-19 18:52:30|43599|43579|43601.5|43581.5|43601.5|43581.5|43599|43579|3
1726771980000|2024-09-19 18:53:00|43603.4|43583.4|43604|43584|43604|43584|43603.4|43583.4|1
1726772040000|2024-09-19 18:54:00|43606.5|43586.5|43609|43589|43609|43589|43606.5|43586.5|2
1726772050000|2024-09-19 18:54:10|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|3
1726772060000|2024-09-19 18:54:20|43609|43589|43611.5|43591.5|43611.5|43591.5|43609|43589|4
1726772110000|2024-09-19 18:55:10|43609|43589|43611.5|43591.5|43611.5|43591.5|43609|43589|2
1726772120000|2024-09-19 18:55:20|43614|43594|43611.5|43591.5|43614|43594|43611.5|43591.5|2
1726772140000|2024-09-19 18:55:40|43609|43589|43611.5|43591.5|43611.5|43591.5|43609|43589|3
1726772160000|2024-09-19 18:56:00|43609|43589|43611.5|43591.5|43611.5|43591.5|43609|43589|2
1726772180000|2024-09-19 18:56:20|43613.4|43593.4|43614|43594|43614|43594|43613.4|43593.4|1
1726772230000|2024-09-19 18:57:10|43616.5|43596.5|43621.5|43601.5|43621.5|43601.5|43616.5|43596.5|12
1726772240000|2024-09-19 18:57:20|43619.7|43599.7|43616.5|43596.5|43619.7|43599.7|43616.5|43596.5|2
1726772270000|2024-09-19 18:57:50|||||||||1
1726772280000|2024-09-19 18:58:00|||||||||1
1726772290000|2024-09-19 18:58:10|43614|43594|43614|43594|43614|43594|43614|43594|0
1726772320000|2024-09-19 18:58:40|43616.5|43596.5|43614|43594|43616.5|43596.5|43614|43594|3
1726772330000|2024-09-19 18:58:50|43616.5|43596.5|43613.4|43593.4|43616.5|43596.5|43613.4|43593.4|0
1726772350000|2024-09-19 18:59:10|43615.3|43595.3|43614|43594|43615.3|43595.3|43614|43594|4
1726772360000|2024-09-19 18:59:20|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|43616.5|43596.5|3
1726772370000|2024-09-19 18:59:30|||||||||1
1726772390000|2024-09-19 18:59:50|||||||||2
1726772400000|2024-09-19 19:00:00|43613.4|43593.4|43616.6|43596.6|43616.6|43596.6|43613.4|43593.4|6
1726772420000|2024-09-19 19:00:20|43613.4|43593.4|43613.4|43593.4|43616.6|43596.6|43613.4|43593.4|3
1726772430000|2024-09-19 19:00:30|43615.3|43595.3|43616.6|43596.6|43616.6|43596.6|43615.3|43595.3|1
1726772440000|2024-09-19 19:00:40|43615.9|43595.9|43615.3|43595.3|43615.9|43595.9|43613.4|43593.4|0
1726772450000|2024-09-19 19:00:50|43615.9|43595.9|43614.1|43594.1|43615.9|43595.9|43614.1|43594.1|2
1726772460000|2024-09-19 19:01:00|43612.2|43592.2|43611.6|43591.6|43612.2|43592.2|43611.6|43591.6|0
1726772470000|2024-09-19 19:01:10|43614.1|43594.1|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|0
1726772480000|2024-09-19 19:01:20|||||||||3
1726772490000|2024-09-19 19:01:30|43609.7|43589.7|43609.1|43589.1|43609.7|43589.7|43609.1|43589.1|1
1726772500000|2024-09-19 19:01:40|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|5
1726772520000|2024-09-19 19:02:00|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|11
1726772550000|2024-09-19 19:02:30|43602.2|43582.2|43603.4|43583.4|43603.4|43583.4|43601.6|43581.6|0
1726772560000|2024-09-19 19:02:40|43604.7|43584.7|43606.6|43586.6|43606.6|43586.6|43601.6|43581.6|5
1726772570000|2024-09-19 19:02:50|||||||||2
1726772600000|2024-09-19 19:03:20|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|6
1726772610000|2024-09-19 19:03:30|43609.1|43589.1|43609.7|43589.7|43609.7|43589.7|43608.4|43588.4|2
1726772620000|2024-09-19 19:03:40|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43609.1|43589.1|5
1726772630000|2024-09-19 19:03:50|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|2
1726772650000|2024-09-19 19:04:10|43611.6|43591.6|43609.7|43589.7|43611.6|43591.6|43609.7|43589.7|4
1726772660000|2024-09-19 19:04:20|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|0
1726772670000|2024-09-19 19:04:30|43607.2|43587.2|43606.6|43586.6|43609.1|43589.1|43606.6|43586.6|1
1726772690000|2024-09-19 19:04:50|43607.9|43587.9|43606.6|43586.6|43609.7|43589.7|43606.6|43586.6|1
1726772700000|2024-09-19 19:05:00|||||||||1
1726772710000|2024-09-19 19:05:10|43602.9|43582.9|43600.4|43580.4|43602.9|43582.9|43600.4|43580.4|7
1726772720000|2024-09-19 19:05:20|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|12
1726772730000|2024-09-19 19:05:30|43596.6|43576.6|43597.2|43577.2|43597.2|43577.2|43596.6|43576.6|0
1726772740000|2024-09-19 19:05:40|43596.6|43576.6|43596.6|43576.6|43597.2|43577.2|43596.6|43576.6|0
1726772750000|2024-09-19 19:05:50|43599.7|43579.7|43596.6|43576.6|43599.7|43579.7|43596.6|43576.6|3
1726772760000|2024-09-19 19:06:00|43597.9|43577.9|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|13
1726772770000|2024-09-19 19:06:10|||||||||2
1726772780000|2024-09-19 19:06:20|43594.1|43574.1|43591.6|43571.6|43594.1|43574.1|43591.6|43571.6|2
1726772800000|2024-09-19 19:06:40|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|12
1726772810000|2024-09-19 19:06:50|||||||||4
1726772830000|2024-09-19 19:07:10|||||||||1
1726772840000|2024-09-19 19:07:20|43591.6|43571.6|43589.7|43569.7|43591.6|43571.6|43589.7|43569.7|1
1726772850000|2024-09-19 19:07:30|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1726772870000|2024-09-19 19:07:50|43592.2|43572.2|43591.6|43571.6|43592.2|43572.2|43591.6|43571.6|0
1726772880000|2024-09-19 19:08:00|43592.2|43572.2|43591.6|43571.6|43594.7|43574.7|43591.6|43571.6|1
1726772890000|2024-09-19 19:08:10|43592.9|43572.9|43594.7|43574.7|43594.7|43574.7|43591.6|43571.6|1
1726772900000|2024-09-19 19:08:20|43592.9|43572.9|43594.7|43574.7|43596.6|43576.6|43591.6|43571.6|1
1726772910000|2024-09-19 19:08:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43591.6|43571.6|1
1726772920000|2024-09-19 19:08:40|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1726772930000|2024-09-19 19:08:50|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|0
1726772940000|2024-09-19 19:09:00|43594.7|43574.7|43591.6|43571.6|43594.7|43574.7|43591.6|43571.6|1
1726772950000|2024-09-19 19:09:10|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|0
1726772960000|2024-09-19 19:09:20|43594.1|43574.1|43591.6|43571.6|43594.7|43574.7|43591.6|43571.6|0
1726773000000|2024-09-19 19:10:00|43589.7|43569.7|43591.6|43571.6|43591.6|43571.6|43589.7|43569.7|1
1726773010000|2024-09-19 19:10:10|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|8
1726773020000|2024-09-19 19:10:20|43590.3|43570.3|43589.7|43569.7|43591.6|43571.6|43589.7|43569.7|9
1726773030000|2024-09-19 19:10:30|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1726773040000|2024-09-19 19:10:40|||||||||2
1726773070000|2024-09-19 19:11:10|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|2
1726773080000|2024-09-19 19:11:20|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1726773100000|2024-09-19 19:11:40|||||||||1
1726773110000|2024-09-19 19:11:50|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|1
1726773140000|2024-09-19 19:12:20|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|9
1726773150000|2024-09-19 19:12:30|||||||||3
1726773170000|2024-09-19 19:12:50|||||||||2
1726773180000|2024-09-19 19:13:00|43586.6|43566.6|43585.9|43565.9|43586.6|43566.6|43585.9|43565.9|1
1726773210000|2024-09-19 19:13:30|43586.6|43566.6|43585.9|43565.9|43586.6|43566.6|43585.9|43565.9|0
1726773230000|2024-09-19 19:13:50|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|2
1726773250000|2024-09-19 19:14:10|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|3
1726773260000|2024-09-19 19:14:20|43582.9|43562.9|43584.7|43564.7|43584.7|43564.7|43581.6|43561.6|2
1726773280000|2024-09-19 19:14:40|43586.6|43566.6|43581.6|43561.6|43586.6|43566.6|43581.6|43561.6|2
1726773290000|2024-09-19 19:14:50|||||||||1
1726773300000|2024-09-19 19:15:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|9
1726773310000|2024-09-19 19:15:10|43575.9|43555.9|43575.9|43555.9|43576.6|43556.6|43575.9|43555.9|2
1726773320000|2024-09-19 19:15:20|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|7
1726773330000|2024-09-19 19:15:30|||||||||1
1726773350000|2024-09-19 19:15:50|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|1
1726773360000|2024-09-19 19:16:00|43576.6|43556.6|43573.4|43553.4|43576.6|43556.6|43573.4|43553.4|1
1726773370000|2024-09-19 19:16:10|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43571.6|43551.6|2
1726773380000|2024-09-19 19:16:20|||||||||1
1726773390000|2024-09-19 19:16:30|||||||||1
1726773400000|2024-09-19 19:16:40|43570.3|43550.3|43566.6|43546.6|43570.3|43550.3|43566.6|43546.6|1
1726773420000|2024-09-19 19:17:00|||||||||5
1726773440000|2024-09-19 19:17:20|43565.3|43545.3|43556.6|43536.6|43565.3|43545.3|43556.6|43536.6|5
1726773490000|2024-09-19 19:18:10|43554.7|43534.7|43549.8|43529.8|43554.7|43534.7|43549.8|43529.8|2
1726773510000|2024-09-19 19:18:30|43547.9|43527.9|43546.6|43526.6|43547.9|43527.9|43546.6|43526.6|4
1726773530000|2024-09-19 19:18:50|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|7
1726773540000|2024-09-19 19:19:00|43537.3|43517.3|43535.4|43515.4|43537.3|43517.3|43535.4|43515.4|6
1726773550000|2024-09-19 19:19:10|||||||||1
1726773580000|2024-09-19 19:19:40|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|6
1726773590000|2024-09-19 19:19:50|43533.6|43513.6|43531.6|43511.6|43533.6|43513.6|43531.6|43511.6|0
1726773600000|2024-09-19 19:20:00|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|4
1726773610000|2024-09-19 19:20:10|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|3
1726773620000|2024-09-19 19:20:20|43524.8|43504.8|43521.6|43501.6|43524.8|43504.8|43521.6|43501.6|7
1726773630000|2024-09-19 19:20:30|43524.1|43504.1|43519.8|43499.8|43524.1|43504.1|43519.8|43499.8|6
1726773640000|2024-09-19 19:20:40|43519.1|43499.1|43513.5|43493.5|43519.1|43499.1|43513.5|43493.5|4
1726773650000|2024-09-19 19:20:50|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|4
1726773660000|2024-09-19 19:21:00|43514.1|43494.1|43516.6|43496.6|43516.6|43496.6|43514.1|43494.1|2
1726773670000|2024-09-19 19:21:10|||||||||6
1726773680000|2024-09-19 19:21:20|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|3
1726773690000|2024-09-19 19:21:30|43512.9|43492.9|43514.8|43494.8|43514.8|43494.8|43512.9|43492.9|0
1726773700000|2024-09-19 19:21:40|||||||||3
1726773710000|2024-09-19 19:21:50|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|2
1726773720000|2024-09-19 19:22:00|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|2
1726773730000|2024-09-19 19:22:10|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|5
1726773760000|2024-09-19 19:22:40|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|4
1726773780000|2024-09-19 19:23:00|43524.1|43504.1|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|2
1726773790000|2024-09-19 19:23:10|||||||||2
1726773800000|2024-09-19 19:23:20|43528.5|43508.5|43529.1|43509.1|43529.1|43509.1|43528.5|43508.5|1
1726773830000|2024-09-19 19:23:50|43531.6|43511.6|43526.6|43506.6|43531.6|43511.6|43526.6|43506.6|2
1726773840000|2024-09-19 19:24:00|||||||||1
1726773860000|2024-09-19 19:24:20|43529.8|43509.8|43529.1|43509.1|43529.8|43509.8|43529.1|43509.1|3
1726773880000|2024-09-19 19:24:40|43531|43511|43531.6|43511.6|43531.6|43511.6|43531|43511|0
1726773890000|2024-09-19 19:24:50|43529.8|43509.8|43529.1|43509.1|43529.8|43509.8|43529.1|43509.1|5
1726773900000|2024-09-19 19:25:00|||||||||1
1726773910000|2024-09-19 19:25:10|||||||||1
1726773920000|2024-09-19 19:25:20|43529.8|43509.8|43531.6|43511.6|43531.6|43511.6|43529.8|43509.8|2
1726773940000|2024-09-19 19:25:40|43529.8|43509.8|43529.1|43509.1|43529.8|43509.8|43529.1|43509.1|5
1726773950000|2024-09-19 19:25:50|43526.6|43506.6|43531.6|43511.6|43531.6|43511.6|43526.6|43506.6|1
1726773960000|2024-09-19 19:26:00|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43526.6|43506.6|4
1726773970000|2024-09-19 19:26:10|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1726773980000|2024-09-19 19:26:20|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|2
1726773990000|2024-09-19 19:26:30|43524.8|43504.8|43522.9|43502.9|43524.8|43504.8|43522.9|43502.9|1
1726774000000|2024-09-19 19:26:40|43524.8|43504.8|43522.9|43502.9|43524.8|43504.8|43522.9|43502.9|1
1726774020000|2024-09-19 19:27:00|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43521.6|43501.6|1
1726774030000|2024-09-19 19:27:10|43524.8|43504.8|43524.8|43504.8|43526.6|43506.6|43522.3|43502.3|4
1726774040000|2024-09-19 19:27:20|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|3
1726774050000|2024-09-19 19:27:30|||||||||1
1726774060000|2024-09-19 19:27:40|43519.8|43499.8|43519.8|43499.8|43521.6|43501.6|43518.5|43498.5|3
1726774070000|2024-09-19 19:27:50|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43519.8|43499.8|1
1726774080000|2024-09-19 19:28:00|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|1
1726774090000|2024-09-19 19:28:10|43521.6|43501.6|43519.8|43499.8|43521.6|43501.6|43519.8|43499.8|6
1726774140000|2024-09-19 19:29:00|43522.3|43502.3|43524.8|43504.8|43524.8|43504.8|43521.6|43501.6|20
1726774150000|2024-09-19 19:29:10|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|1
1726774160000|2024-09-19 19:29:20|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|0
1726774170000|2024-09-19 19:29:30|43525.4|43505.4|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|1
1726774180000|2024-09-19 19:29:40|43527.3|43507.3|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|0
1726774200000|2024-09-19 19:30:00|43531.6|43511.6|43529.8|43509.8|43531.6|43511.6|43529.8|43509.8|3
1726774230000|2024-09-19 19:30:30|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|3
1726774240000|2024-09-19 19:30:40|43529.8|43509.8|43524.8|43504.8|43529.8|43509.8|43524.8|43504.8|10
1726774250000|2024-09-19 19:30:50|||||||||1
1726774260000|2024-09-19 19:31:00|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|0
1726774290000|2024-09-19 19:31:30|||||||||1
1726774300000|2024-09-19 19:31:40|43522.9|43502.9|43521.6|43501.6|43522.9|43502.9|43521.6|43501.6|1
1726774310000|2024-09-19 19:31:50|43521|43501|43521|43501|43521|43501|43521|43501|0
1726774320000|2024-09-19 19:32:00|43519.1|43499.1|43514.8|43494.8|43519.1|43499.1|43514.8|43494.8|9
1726774330000|2024-09-19 19:32:10|43512.9|43492.9|43511.6|43491.6|43512.9|43492.9|43511.6|43491.6|3
1726774340000|2024-09-19 19:32:20|43509.8|43489.8|43511.6|43491.6|43511.6|43491.6|43507.9|43487.9|2
1726774350000|2024-09-19 19:32:30|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43507.9|43487.9|2
1726774360000|2024-09-19 19:32:40|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|5
1726774370000|2024-09-19 19:32:50|43509.8|43489.8|43506.6|43486.6|43509.8|43489.8|43506.6|43486.6|6
1726774380000|2024-09-19 19:33:00|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|4
1726774390000|2024-09-19 19:33:10|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|2
1726774420000|2024-09-19 19:33:40|||||||||2
1726774440000|2024-09-19 19:34:00|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|1
1726774450000|2024-09-19 19:34:10|43511.6|43491.6|43509.8|43489.8|43511.6|43491.6|43509.8|43489.8|0
1726774460000|2024-09-19 19:34:20|43511.6|43491.6|43514.8|43494.8|43514.8|43494.8|43511.6|43491.6|2
1726774470000|2024-09-19 19:34:30|43512.9|43492.9|43514.8|43494.8|43514.8|43494.8|43511.6|43491.6|0
1726774480000|2024-09-19 19:34:40|43511.6|43491.6|43511.7|43491.7|43511.7|43491.7|43511.6|43491.6|0
1726774500000|2024-09-19 19:35:00|43513.5|43493.5|43514.8|43494.8|43514.8|43494.8|43513.5|43493.5|4
1726774510000|2024-09-19 19:35:10|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|0
1726774530000|2024-09-19 19:35:30|||||||||4
1726774540000|2024-09-19 19:35:40|43518.5|43498.5|43521.7|43501.7|43521.7|43501.7|43518.5|43498.5|1
1726774550000|2024-09-19 19:35:50|43524.2|43504.2|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|0
1726774560000|2024-09-19 19:36:00|43522.3|43502.3|43524.8|43504.8|43524.8|43504.8|43521.7|43501.7|2
1726774570000|2024-09-19 19:36:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1726774580000|2024-09-19 19:36:20|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|3
1726774610000|2024-09-19 19:36:50|43523.5|43503.5|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|1
1726774620000|2024-09-19 19:37:00|43524.2|43504.2|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|1
1726774630000|2024-09-19 19:37:10|43522.3|43502.3|43528.5|43508.5|43529.2|43509.2|43522.3|43502.3|4
1726774640000|2024-09-19 19:37:20|43529.8|43509.8|43526.7|43506.7|43529.8|43509.8|43526.7|43506.7|2
1726774650000|2024-09-19 19:37:30|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|4
1726774660000|2024-09-19 19:37:40|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|11
1726774680000|2024-09-19 19:38:00|43523|43503|43523|43503|43523|43503|43523|43503|2
1726774690000|2024-09-19 19:38:10|||||||||1
1726774700000|2024-09-19 19:38:20|43521.7|43501.7|43523|43503|43523|43503|43521.7|43501.7|5
1726774710000|2024-09-19 19:38:30|43522.3|43502.3|43521.7|43501.7|43523|43503|43521.7|43501.7|1
1726774730000|2024-09-19 19:38:50|43523|43503|43521.7|43501.7|43524.8|43504.8|43521.7|43501.7|1
1726774740000|2024-09-19 19:39:00|43523.5|43503.5|43521.7|43501.7|43523.5|43503.5|43521.7|43501.7|1
1726774770000|2024-09-19 19:39:30|43519.8|43499.8|43521.7|43501.7|43521.7|43501.7|43519.8|43499.8|0
1726774780000|2024-09-19 19:39:40|43519.8|43499.8|43521.7|43501.7|43521.7|43501.7|43519.8|43499.8|0
1726774790000|2024-09-19 19:39:50|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|2
1726774800000|2024-09-19 19:40:00|43521.7|43501.7|43524.8|43504.8|43524.8|43504.8|43521.7|43501.7|3
1726774810000|2024-09-19 19:40:10|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1726774820000|2024-09-19 19:40:20|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|0
1726774840000|2024-09-19 19:40:40|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|2
1726774860000|2024-09-19 19:41:00|43528.5|43508.5|43531.7|43511.7|43531.7|43511.7|43528.5|43508.5|4
1726774870000|2024-09-19 19:41:10|||||||||4
1726774880000|2024-09-19 19:41:20|43533.5|43513.5|43535.4|43515.4|43535.4|43515.4|43533.5|43513.5|13
1726774890000|2024-09-19 19:41:30|43537.2|43517.2|43537.9|43517.9|43537.9|43517.9|43537.2|43517.2|2
1726774930000|2024-09-19 19:42:10|||||||||2
1726774940000|2024-09-19 19:42:20|43541|43521|43538.5|43518.5|43541|43521|43538.5|43518.5|1
1726774950000|2024-09-19 19:42:30|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|1
1726774980000|2024-09-19 19:43:00|43533|43513|43526.7|43506.7|43533|43513|43526.7|43506.7|12
1726775010000|2024-09-19 19:43:30|||||||||1
1726775020000|2024-09-19 19:43:40|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|1
1726775030000|2024-09-19 19:43:50|||||||||1
1726775050000|2024-09-19 19:44:10|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1726775060000|2024-09-19 19:44:20|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|0
1726775070000|2024-09-19 19:44:30|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1726775080000|2024-09-19 19:44:40|||||||||1
1726775100000|2024-09-19 19:45:00|43524.8|43504.8|43526.7|43506.7|43526.7|43506.7|43524.8|43504.8|0
1726775110000|2024-09-19 19:45:10|||||||||2
1726775120000|2024-09-19 19:45:20|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|1
1726775140000|2024-09-19 19:45:40|43530.4|43510.4|43526.7|43506.7|43531|43511|43526.7|43506.7|1
1726775170000|2024-09-19 19:46:10|43529.2|43509.2|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|7
1726775180000|2024-09-19 19:46:20|43528.5|43508.5|43529.2|43509.2|43529.2|43509.2|43528.5|43508.5|0
1726775200000|2024-09-19 19:46:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1726775220000|2024-09-19 19:47:00|||||||||1
1726775230000|2024-09-19 19:47:10|43534.2|43514.2|43532.3|43512.3|43534.2|43514.2|43532.3|43512.3|0
1726775240000|2024-09-19 19:47:20|43531.7|43511.7|43531.7|43511.7|43533.5|43513.5|43531.7|43511.7|0
1726775250000|2024-09-19 19:47:30|43533.5|43513.5|43534.2|43514.2|43534.2|43514.2|43533.5|43513.5|0
1726775280000|2024-09-19 19:48:00|43536|43516|43536.7|43516.7|43536.7|43516.7|43536|43516|0
1726775290000|2024-09-19 19:48:10|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|2
1726775300000|2024-09-19 19:48:20|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|1
1726775320000|2024-09-19 19:48:40|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|0
1726775330000|2024-09-19 19:48:50|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43536.7|43516.7|2
1726775380000|2024-09-19 19:49:40|43541.7|43521.7|43546|43526|43546|43526|43541.7|43521.7|25
1726775390000|2024-09-19 19:49:50|43548.5|43528.5|43549.2|43529.2|43549.2|43529.2|43548.5|43528.5|1
1726775400000|2024-09-19 19:50:00|43548.5|43528.5|43538|43518|43548.5|43528.5|43538|43518|8
1726775410000|2024-09-19 19:50:10|43536.7|43516.7|43534.8|43514.8|43536.7|43516.7|43534.8|43514.8|5
1726775420000|2024-09-19 19:50:20|43533|43513|43529.8|43509.8|43534.2|43514.2|43529.2|43509.2|2
1726775430000|2024-09-19 19:50:30|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|3
1726775440000|2024-09-19 19:50:40|43534.8|43514.8|43529.8|43509.8|43534.8|43514.8|43529.8|43509.8|5
1726775450000|2024-09-19 19:50:50|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|2
1726775460000|2024-09-19 19:51:00|43529.2|43509.2|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|2
1726775470000|2024-09-19 19:51:10|43529.8|43509.8|43531.7|43511.7|43531.7|43511.7|43526.7|43506.7|4
1726775480000|2024-09-19 19:51:20|43529.8|43509.8|43529.2|43509.2|43529.8|43509.8|43529.2|43509.2|1
1726775490000|2024-09-19 19:51:30|43531.7|43511.7|43529.8|43509.8|43531.7|43511.7|43529.8|43509.8|0
1726775500000|2024-09-19 19:51:40|43531.7|43511.7|43540.4|43520.4|43540.4|43520.4|43531.7|43511.7|22
1726775510000|2024-09-19 19:51:50|||||||||16
1726775520000|2024-09-19 19:52:00|43538.6|43518.6|43539.2|43519.2|43539.2|43519.2|43538.6|43518.6|11
1726775530000|2024-09-19 19:52:10|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|1
1726775540000|2024-09-19 19:52:20|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|2
1726775550000|2024-09-19 19:52:30|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|2
1726775570000|2024-09-19 19:52:50|43541.7|43521.7|43539.9|43519.9|43541.7|43521.7|43538.6|43518.6|5
1726775580000|2024-09-19 19:53:00|43539.2|43519.2|43543.6|43523.6|43543.6|43523.6|43539.2|43519.2|2
1726775590000|2024-09-19 19:53:10|||||||||1
1726775610000|2024-09-19 19:53:30|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|2
1726775620000|2024-09-19 19:53:40|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|3
1726775640000|2024-09-19 19:54:00|43551.7|43531.7|43553|43533|43553|43533|43551.7|43531.7|7
1726775650000|2024-09-19 19:54:10|43554.9|43534.9|43556.7|43536.7|43556.7|43536.7|43554.9|43534.9|3
1726775660000|2024-09-19 19:54:20|43558.6|43538.6|43561.7|43541.7|43561.7|43541.7|43558.6|43538.6|2
1726775670000|2024-09-19 19:54:30|43563.6|43543.6|43566.7|43546.7|43566.7|43546.7|43563.6|43543.6|3
1726775680000|2024-09-19 19:54:40|43567.4|43547.4|43567.4|43547.4|43568|43548|43564.9|43544.9|3
1726775690000|2024-09-19 19:54:50|43569.9|43549.9|43566.7|43546.7|43569.9|43549.9|43566.7|43546.7|5
1726775700000|2024-09-19 19:55:00|43569.9|43549.9|43566.7|43546.7|43569.9|43549.9|43566.7|43546.7|2
1726775710000|2024-09-19 19:55:10|43566.1|43546.1|43561.7|43541.7|43566.7|43546.7|43561.7|43541.7|1
1726775720000|2024-09-19 19:55:20|43562.4|43542.4|43564.2|43544.2|43564.2|43544.2|43562.4|43542.4|1
1726775730000|2024-09-19 19:55:30|43566.1|43546.1|43564.9|43544.9|43566.7|43546.7|43564.9|43544.9|0
1726775740000|2024-09-19 19:55:40|43566.7|43546.7|43568.6|43548.6|43568.6|43548.6|43564.9|43544.9|1
1726775750000|2024-09-19 19:55:50|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1726775760000|2024-09-19 19:56:00|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43564.2|43544.2|4
1726775770000|2024-09-19 19:56:10|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|0
1726775780000|2024-09-19 19:56:20|43563.6|43543.6|43565.4|43545.4|43565.4|43545.4|43563.6|43543.6|0
1726775790000|2024-09-19 19:56:30|43563.6|43543.6|43561.7|43541.7|43566.1|43546.1|43561.7|43541.7|3
1726775800000|2024-09-19 19:56:40|43559.9|43539.9|43561.7|43541.7|43561.7|43541.7|43559.9|43539.9|0
1726775810000|2024-09-19 19:56:50|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|1
1726775830000|2024-09-19 19:57:10|43565.4|43545.4|43571.7|43551.7|43571.7|43551.7|43565.4|43545.4|16
1726775840000|2024-09-19 19:57:20|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|7
1726775880000|2024-09-19 19:58:00|43579.2|43559.2|43579.2|43559.2|43581.7|43561.7|43579.2|43559.2|5
1726775890000|2024-09-19 19:58:10|||||||||2
1726775900000|2024-09-19 19:58:20|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|2
1726775910000|2024-09-19 19:58:30|43583.6|43563.6|43584.2|43564.2|43586.1|43566.1|43583.6|43563.6|3
1726775920000|2024-09-19 19:58:40|43586.1|43566.1|43584.9|43564.9|43589.2|43569.2|43584.2|43564.2|13
1726775930000|2024-09-19 19:58:50|43584.2|43564.2|43584.2|43564.2|43584.9|43564.9|43584.2|43564.2|3
1726775940000|2024-09-19 19:59:00|43584.9|43564.9|43589.2|43569.2|43589.2|43569.2|43584.9|43564.9|2
1726775950000|2024-09-19 19:59:10|43591.1|43571.1|43591.7|43571.7|43591.7|43571.7|43591.1|43571.1|3
1726775960000|2024-09-19 19:59:20|43592.4|43572.4|43596.1|43576.1|43597.9|43577.9|43591.7|43571.7|8
1726775970000|2024-09-19 19:59:30|43598.6|43578.6|43596.7|43576.7|43598.6|43578.6|43596.7|43576.7|6
1726775980000|2024-09-19 19:59:40|||||||||1
1726775990000|2024-09-19 19:59:50|43594.9|43574.9|43589.2|43569.2|43594.9|43574.9|43588|43568|21
1726776000000|2024-09-19 20:00:00|43591.1|43571.1|43589.9|43569.9|43591.1|43571.1|43589.2|43569.2|8
1726776010000|2024-09-19 20:00:10|43591.7|43571.7|43586.7|43566.7|43591.7|43571.7|43586.7|43566.7|2
1726776020000|2024-09-19 20:00:20|||||||||2
1726776030000|2024-09-19 20:00:30|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|1
1726776040000|2024-09-19 20:00:40|43586.7|43566.7|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|2
1726776050000|2024-09-19 20:00:50|||||||||1
1726776060000|2024-09-19 20:01:00|43591.1|43571.1|43589.9|43569.9|43591.7|43571.7|43589.2|43569.2|2
1726776070000|2024-09-19 20:01:10|43588|43568|43587.4|43567.4|43588|43568|43587.4|43567.4|1
1726776110000|2024-09-19 20:01:50|||||||||1
1726776130000|2024-09-19 20:02:10|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1726776180000|2024-09-19 20:03:00|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1726776190000|2024-09-19 20:03:10|43586.7|43566.7|43586.7|43566.7|43587.4|43567.4|43584.9|43564.9|7
1726776200000|2024-09-19 20:03:20|43584.9|43564.9|43586.7|43566.7|43586.7|43566.7|43584.9|43564.9|1
1726776210000|2024-09-19 20:03:30|43584.9|43564.9|43586.7|43566.7|43586.7|43566.7|43584.9|43564.9|0
1726776220000|2024-09-19 20:03:40|43584.9|43564.9|43588.6|43568.6|43588.6|43568.6|43584.9|43564.9|62
1726776230000|2024-09-19 20:03:50|||||||||2
1726776250000|2024-09-19 20:04:10|43586.7|43566.7|43586.1|43566.1|43586.7|43566.7|43586.1|43566.1|1
1726776300000|2024-09-19 20:05:00|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|2
1726776350000|2024-09-19 20:05:50|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|1
1726776360000|2024-09-19 20:06:00|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|2
1726776370000|2024-09-19 20:06:10|43584.1|43564.1|43580.4|43560.4|43584.1|43564.1|43580.4|43560.4|3
1726776420000|2024-09-19 20:07:00|||||||||2
1726776430000|2024-09-19 20:07:10|||||||||1
1726776480000|2024-09-19 20:08:00|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|1
1726776510000|2024-09-19 20:08:30|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|0
1726776550000|2024-09-19 20:09:10|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|5
1726776560000|2024-09-19 20:09:20|43578|43558|43576.1|43556.1|43578|43558|43576.1|43556.1|0
1726776600000|2024-09-19 20:10:00|||||||||1
1726776700000|2024-09-19 20:11:40|||||||||1
1726776710000|2024-09-19 20:11:50|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|5
1726776720000|2024-09-19 20:12:00|||||||||1
1726776740000|2024-09-19 20:12:20|43573.6|43553.6|43575.5|43555.5|43575.5|43555.5|43573.6|43553.6|1
1726776750000|2024-09-19 20:12:30|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1726776760000|2024-09-19 20:12:40|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1726776770000|2024-09-19 20:12:50|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1726776780000|2024-09-19 20:13:00|43573|43553|43573|43553|43573|43553|43573|43553|1
1726776800000|2024-09-19 20:13:20|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1726776810000|2024-09-19 20:13:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1726776830000|2024-09-19 20:13:50|43572.3|43552.3|43570.5|43550.5|43572.3|43552.3|43570.5|43550.5|2
1726776840000|2024-09-19 20:14:00|||||||||2
1726776860000|2024-09-19 20:14:20|43569.8|43549.8|43565.5|43545.5|43569.8|43549.8|43565.5|43545.5|1
1726776880000|2024-09-19 20:14:40|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|0
1726776890000|2024-09-19 20:14:50|||||||||1
1726776900000|2024-09-19 20:15:00|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|4
1726776910000|2024-09-19 20:15:10|43563.6|43543.6|43565.5|43545.5|43565.5|43545.5|43563.6|43543.6|1
1726776940000|2024-09-19 20:15:40|43564.8|43544.8|43560.5|43540.5|43564.8|43544.8|43560.5|43540.5|2
1726776950000|2024-09-19 20:15:50|43561.1|43541.1|43563|43543|43563|43543|43561.1|43541.1|2
1726776960000|2024-09-19 20:16:00|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|1
1726776980000|2024-09-19 20:16:20|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|5
1726776990000|2024-09-19 20:16:30|43563.6|43543.6|43565.5|43545.5|43565.5|43545.5|43563.6|43543.6|3
1726777000000|2024-09-19 20:16:40|43563.6|43543.6|43563.6|43543.6|43565.5|43545.5|43563.6|43543.6|5
1726777020000|2024-09-19 20:17:00|43561.8|43541.8|43564.3|43544.3|43564.3|43544.3|43561.8|43541.8|3
1726777040000|2024-09-19 20:17:20|||||||||6
1726777050000|2024-09-19 20:17:30|43563.6|43543.6|43561.8|43541.8|43565.5|43545.5|43561.8|43541.8|3
1726777060000|2024-09-19 20:17:40|43559.9|43539.9|43561.8|43541.8|43561.8|43541.8|43559.9|43539.9|7
1726777070000|2024-09-19 20:17:50|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|4
1726777080000|2024-09-19 20:18:00|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|0
1726777090000|2024-09-19 20:18:10|43561.8|43541.8|43563.6|43543.6|43563.6|43543.6|43561.8|43541.8|0
1726777100000|2024-09-19 20:18:20|43566.1|43546.1|43566.8|43546.8|43566.8|43546.8|43566.1|43546.1|0
1726777110000|2024-09-19 20:18:30|||||||||3
1726777120000|2024-09-19 20:18:40|43568.6|43548.6|43566.8|43546.8|43568.6|43548.6|43566.8|43546.8|10
1726777130000|2024-09-19 20:18:50|||||||||8
1726777150000|2024-09-19 20:19:10|43566.1|43546.1|43564.3|43544.3|43566.1|43546.1|43564.3|43544.3|0
1726777160000|2024-09-19 20:19:20|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|1
1726777180000|2024-09-19 20:19:40|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|5
1726777200000|2024-09-19 20:20:00|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|7
1726777210000|2024-09-19 20:20:10|43566.1|43546.1|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|1
1726777220000|2024-09-19 20:20:20|43561.8|43541.8|43563.6|43543.6|43563.6|43543.6|43561.8|43541.8|0
1726777230000|2024-09-19 20:20:30|43564.3|43544.3|43566.1|43546.1|43566.1|43546.1|43564.3|43544.3|11
1726777250000|2024-09-19 20:20:50|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|1
1726777260000|2024-09-19 20:21:00|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|7
1726777270000|2024-09-19 20:21:10|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|2
1726777290000|2024-09-19 20:21:30|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|0
1726777310000|2024-09-19 20:21:50|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|5
1726777330000|2024-09-19 20:22:10|43560.5|43540.5|43558.6|43538.6|43560.5|43540.5|43558.6|43538.6|2
1726777340000|2024-09-19 20:22:20|43560.5|43540.5|43561.1|43541.1|43561.1|43541.1|43560.5|43540.5|0
1726777420000|2024-09-19 20:23:40|43559.3|43539.3|43558.6|43538.6|43559.3|43539.3|43558.6|43538.6|12
1726777440000|2024-09-19 20:24:00|43556.8|43536.8|43555.5|43535.5|43556.8|43536.8|43555.5|43535.5|14
1726777450000|2024-09-19 20:24:10|||||||||1
1726777460000|2024-09-19 20:24:20|43554.8|43534.8|43549.9|43529.9|43554.8|43534.8|43549.3|43529.3|14
1726777470000|2024-09-19 20:24:30|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|0
1726777480000|2024-09-19 20:24:40|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|8
1726777490000|2024-09-19 20:24:50|43561.7|43541.7|43568.6|43548.6|43568.6|43548.6|43561.7|43541.7|14
1726777500000|2024-09-19 20:25:00|43576.8|43556.8|43576.8|43556.8|43577.4|43557.4|43576.8|43556.8|29
1726777510000|2024-09-19 20:25:10|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|2
1726777540000|2024-09-19 20:25:40|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1726777550000|2024-09-19 20:25:50|43571.8|43551.8|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|3
1726777560000|2024-09-19 20:26:00|43567.4|43547.4|43566.8|43546.8|43567.4|43547.4|43566.8|43546.8|0
1726777570000|2024-09-19 20:26:10|||||||||1
1726777580000|2024-09-19 20:26:20|43564.9|43544.9|43561.8|43541.8|43564.9|43544.9|43561.8|43541.8|2
1726777600000|2024-09-19 20:26:40|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|3
1726777630000|2024-09-19 20:27:10|43560|43540|43560|43540|43562.5|43542.5|43560|43540|0
1726777660000|2024-09-19 20:27:40|||||||||13
1726777670000|2024-09-19 20:27:50|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|1
1726777690000|2024-09-19 20:28:10|43555.6|43535.6|43557.5|43537.5|43557.5|43537.5|43555.6|43535.6|0
1726777700000|2024-09-19 20:28:20|43555.6|43535.6|43557.5|43537.5|43557.5|43537.5|43555.6|43535.6|0
1726777710000|2024-09-19 20:28:30|||||||||1
1726777720000|2024-09-19 20:28:40|||||||||1
1726777740000|2024-09-19 20:29:00|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|3
1726777760000|2024-09-19 20:29:20|43557.5|43537.5|43560|43540|43560|43540|43557.5|43537.5|2
1726777790000|2024-09-19 20:29:50|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1726777800000|2024-09-19 20:30:00|43560|43540|43560|43540|43560|43540|43560|43540|2
1726777810000|2024-09-19 20:30:10|||||||||2
1726777830000|2024-09-19 20:30:30|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|1
1726777850000|2024-09-19 20:30:50|||||||||1
1726777940000|2024-09-19 20:32:20|||||||||2
1726778010000|2024-09-19 20:33:30|||||||||2
1726778020000|2024-09-19 20:33:40|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|0
1726778040000|2024-09-19 20:34:00|||||||||2
1726778050000|2024-09-19 20:34:10|||||||||1
1726778100000|2024-09-19 20:35:00|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|1
1726778190000|2024-09-19 20:36:30|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|7
1726778220000|2024-09-19 20:37:00|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|43559.3|43539.3|0
1726778230000|2024-09-19 20:37:10|||||||||3
1726778250000|2024-09-19 20:37:30|43561.2|43541.2|43561.8|43541.8|43561.8|43541.8|43561.2|43541.2|12
1726778260000|2024-09-19 20:37:40|||||||||1
1726778270000|2024-09-19 20:37:50|43562.5|43542.5|43564.3|43544.3|43564.3|43544.3|43562.5|43542.5|0
1726778280000|2024-09-19 20:38:00|43561.8|43541.8|43561.8|43541.8|43565|43545|43561.8|43541.8|1
1726778290000|2024-09-19 20:38:10|43562.5|43542.5|43561.8|43541.8|43562.5|43542.5|43561.8|43541.8|0
1726778310000|2024-09-19 20:38:30|43564.3|43544.3|43561.8|43541.8|43565|43545|43561.8|43541.8|1
1726778400000|2024-09-19 20:40:00|43562.5|43542.5|43562.5|43542.5|43562.5|43542.5|43562.5|43542.5|0
1726778410000|2024-09-19 20:40:10|43565|43545|43565|43545|43565|43545|43565|43545|2
1726778420000|2024-09-19 20:40:20|||||||||1
1726778430000|2024-09-19 20:40:30|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|2
1726778440000|2024-09-19 20:40:40|||||||||1
1726778450000|2024-09-19 20:40:50|||||||||2
1726778520000|2024-09-19 20:42:00|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|2
1726778530000|2024-09-19 20:42:10|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|0
1726778540000|2024-09-19 20:42:20|43568.1|43548.1|43570|43550|43570|43550|43568.1|43548.1|1
1726778550000|2024-09-19 20:42:30|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1726778610000|2024-09-19 20:43:30|||||||||1
1726778620000|2024-09-19 20:43:40|43570|43550|43568.7|43548.7|43570|43550|43568.7|43548.7|7
1726778640000|2024-09-19 20:44:00|43569.4|43549.4|43571.9|43551.9|43571.9|43551.9|43569.4|43549.4|0
1726778650000|2024-09-19 20:44:10|43570|43550|43570|43550|43570|43550|43570|43550|0
1726778660000|2024-09-19 20:44:20|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|0
1726778670000|2024-09-19 20:44:30|43570|43550|43571.9|43551.9|43571.9|43551.9|43570|43550|0
1726778680000|2024-09-19 20:44:40|43572.5|43552.5|43571.9|43551.9|43572.5|43552.5|43571.9|43551.9|6
1726778700000|2024-09-19 20:45:00|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|5
1726778710000|2024-09-19 20:45:10|43571.9|43551.9|43571.2|43551.2|43571.9|43551.9|43571.2|43551.2|0
1726778720000|2024-09-19 20:45:20|43570|43550|43570|43550|43570|43550|43570|43550|0
1726778730000|2024-09-19 20:45:30|43573.7|43553.7|43571.9|43551.9|43573.7|43553.7|43571.9|43551.9|1
1726778740000|2024-09-19 20:45:40|43573.7|43553.7|43575.6|43555.6|43575.6|43555.6|43573.7|43553.7|39
1726778750000|2024-09-19 20:45:50|43576.2|43556.2|43575.6|43555.6|43576.2|43556.2|43575.6|43555.6|0
1726778760000|2024-09-19 20:46:00|43576.2|43556.2|43573.7|43553.7|43576.2|43556.2|43573.7|43553.7|2
1726778770000|2024-09-19 20:46:10|43575.6|43555.6|43573.7|43553.7|43575.6|43555.6|43573.7|43553.7|0
1726778880000|2024-09-19 20:48:00|43571.9|43551.9|43571.2|43551.2|43571.9|43551.9|43571.2|43551.2|0
1726778930000|2024-09-19 20:48:50|||||||||2
1726779010000|2024-09-19 20:50:10|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|4
1726779020000|2024-09-19 20:50:20|43571.2|43551.2|43569.4|43549.4|43571.2|43551.2|43569.4|43549.4|4
1726779040000|2024-09-19 20:50:40|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|0
1726779050000|2024-09-19 20:50:50|43573.1|43553.1|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|1
1726779060000|2024-09-19 20:51:00|43568.7|43548.7|43567.4|43547.4|43568.7|43548.7|43567.4|43547.4|3
1726779080000|2024-09-19 20:51:20|43568.7|43548.7|43565.6|43545.6|43568.7|43548.7|43565.6|43545.6|1
1726779100000|2024-09-19 20:51:40|||||||||1
1726779120000|2024-09-19 20:52:00|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|1
1726779140000|2024-09-19 20:52:20|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|0
1726779160000|2024-09-19 20:52:40|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|0
1726779200000|2024-09-19 20:53:20|43566.9|43546.9|43565.6|43545.6|43568.7|43548.7|43565.6|43545.6|1
1726779210000|2024-09-19 20:53:30|43568.7|43548.7|43570.6|43550.6|43570.6|43550.6|43568.7|43548.7|6
1726779220000|2024-09-19 20:53:40|43568.7|43548.7|43570.6|43550.6|43570.6|43550.6|43568.7|43548.7|5
1726779240000|2024-09-19 20:54:00|||||||||1
1726779280000|2024-09-19 20:54:40|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|4
1726779300000|2024-09-19 20:55:00|||||||||3
1726779320000|2024-09-19 20:55:20|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|0
1726779330000|2024-09-19 20:55:30|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|0
1726779360000|2024-09-19 20:56:00|||||||||1
1726779390000|2024-09-19 20:56:30|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|0
1726779420000|2024-09-19 20:57:00|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|5
1726779430000|2024-09-19 20:57:10|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|2
1726779460000|2024-09-19 20:57:40|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|3
1726779480000|2024-09-19 20:58:00|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|5
1726779490000|2024-09-19 20:58:10|43583.7|43563.7|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|3
1726779500000|2024-09-19 20:58:20|43588.1|43568.1|43588.7|43568.7|43588.7|43568.7|43588.1|43568.1|5
1726779510000|2024-09-19 20:58:30|||||||||2
1726779530000|2024-09-19 20:58:50|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43588.7|43568.7|3
1726779540000|2024-09-19 20:59:00|||||||||6
1726779550000|2024-09-19 20:59:10|43592.4|43572.4|43591.2|43571.2|43593.1|43573.1|43591.2|43571.2|5
1726779570000|2024-09-19 20:59:30|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1726779590000|2024-09-19 20:59:50|43592.4|43572.4|43593.1|43573.1|43593.1|43573.1|43592.4|43572.4|11
1726783210000|2024-09-19 22:00:10|43563.3|43543.3|43563.3|43543.3|43565.8|43545.8|43563.3|43543.3|44
1726783230000|2024-09-19 22:00:30|43561.4|43541.4|43560.8|43540.8|43561.4|43541.4|43560.8|43540.8|0
1726783260000|2024-09-19 22:01:00|43558.3|43538.3|43548.3|43528.3|43558.3|43538.3|43546.4|43526.4|3
1726783270000|2024-09-19 22:01:10|||||||||1
1726783280000|2024-09-19 22:01:20|43545.8|43525.8|43545.8|43525.8|43545.8|43525.8|43545.8|43525.8|0
1726783300000|2024-09-19 22:01:40|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|1
1726783320000|2024-09-19 22:02:00|43547|43527|43547.6|43527.6|43547.6|43527.6|43547|43527|6
1726783330000|2024-09-19 22:02:10|43547|43527|43547|43527|43547|43527|43547|43527|2
1726783340000|2024-09-19 22:02:20|||||||||1
1726783390000|2024-09-19 22:03:10|43545.1|43525.1|43545.1|43525.1|43545.1|43525.1|43545.1|43525.1|0
1726783410000|2024-09-19 22:03:30|43547|43527|43544.5|43524.5|43549.5|43529.5|43544.5|43524.5|2
1726783420000|2024-09-19 22:03:40|43547|43527|43547|43527|43547|43527|43547|43527|3
1726783440000|2024-09-19 22:04:00|43548.8|43528.8|43549.5|43529.5|43549.5|43529.5|43548.8|43528.8|7
1726783460000|2024-09-19 22:04:20|43552.6|43532.6|43555.1|43535.1|43555.1|43535.1|43552.6|43532.6|10
1726783580000|2024-09-19 22:06:20|43557|43537|43557|43537|43557|43537|43557|43537|3
1726783620000|2024-09-19 22:07:00|43555.1|43535.1|43554.5|43534.5|43555.1|43535.1|43554.5|43534.5|0
1726783640000|2024-09-19 22:07:20|||||||||1
1726783670000|2024-09-19 22:07:50|||||||||2
1726783720000|2024-09-19 22:08:40|||||||||2
1726783740000|2024-09-19 22:09:00|43552|43532|43552|43532|43552|43532|43552|43532|1
1726783770000|2024-09-19 22:09:30|43553.8|43533.8|43554.5|43534.5|43554.5|43534.5|43553.8|43533.8|1
1726783790000|2024-09-19 22:09:50|43552|43532|43552|43532|43552|43532|43552|43532|3
1726783820000|2024-09-19 22:10:20|43552.6|43532.6|43554.5|43534.5|43554.5|43534.5|43552.6|43532.6|2
1726783870000|2024-09-19 22:11:10|43552|43532|43552|43532|43552|43532|43552|43532|2
1726783890000|2024-09-19 22:11:30|43549.5|43529.5|43551.3|43531.3|43551.3|43531.3|43549.5|43529.5|0
1726783900000|2024-09-19 22:11:40|43549.5|43529.5|43552|43532|43552|43532|43549.5|43529.5|2
1726783980000|2024-09-19 22:13:00|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|2
1726784020000|2024-09-19 22:13:40|||||||||2
1726784070000|2024-09-19 22:14:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|4
1726784090000|2024-09-19 22:14:50|43552|43532|43549.5|43529.5|43552|43532|43549.5|43529.5|4
1726784110000|2024-09-19 22:15:10|||||||||1
1726784150000|2024-09-19 22:15:50|43547.7|43527.7|43547|43527|43547.7|43527.7|43547|43527|1
1726784160000|2024-09-19 22:16:00|43548.9|43528.9|43549.5|43529.5|43549.5|43529.5|43548.9|43528.9|2
1726784170000|2024-09-19 22:16:10|||||||||3
1726784180000|2024-09-19 22:16:20|43552|43532|43552|43532|43552|43532|43552|43532|2
1726784190000|2024-09-19 22:16:30|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|4
1726784240000|2024-09-19 22:17:20|||||||||6
1726784270000|2024-09-19 22:17:50|43557|43537|43557|43537|43557|43537|43557|43537|1
1726784280000|2024-09-19 22:18:00|43559.5|43539.5|43557.7|43537.7|43559.5|43539.5|43557.7|43537.7|1
1726784290000|2024-09-19 22:18:10|43557|43537|43557|43537|43557|43537|43557|43537|0
1726784320000|2024-09-19 22:18:40|43558.9|43538.9|43557|43537|43558.9|43538.9|43557|43537|1
1726784420000|2024-09-19 22:20:20|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1726784430000|2024-09-19 22:20:30|43557.7|43537.7|43559.5|43539.5|43559.5|43539.5|43557.7|43537.7|3
1726784440000|2024-09-19 22:20:40|||||||||2
1726784490000|2024-09-19 22:21:30|||||||||2
1726784580000|2024-09-19 22:23:00|43562|43542|43562|43542|43562|43542|43562|43542|1
1726784620000|2024-09-19 22:23:40|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|6
1726784630000|2024-09-19 22:23:50|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|2
1726784640000|2024-09-19 22:24:00|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|0
1726784670000|2024-09-19 22:24:30|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|13
1726784690000|2024-09-19 22:24:50|||||||||1
1726784700000|2024-09-19 22:25:00|43562|43542|43562|43542|43562|43542|43562|43542|0
1726784710000|2024-09-19 22:25:10|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|3
1726784790000|2024-09-19 22:26:30|43562|43542|43562|43542|43562|43542|43562|43542|3
1726784920000|2024-09-19 22:28:40|||||||||2
1726784930000|2024-09-19 22:28:50|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|0
1726784960000|2024-09-19 22:29:20|43565.2|43545.2|43569.5|43549.5|43569.5|43549.5|43565.2|43545.2|6
1726784970000|2024-09-19 22:29:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|2
1726784980000|2024-09-19 22:29:40|43572|43552|43572|43552|43572|43552|43572|43552|1
1726784990000|2024-09-19 22:29:50|43572.7|43552.7|43574.6|43554.6|43574.6|43554.6|43572.7|43552.7|11
1726785000000|2024-09-19 22:30:00|||||||||7
1726785010000|2024-09-19 22:30:10|43576.4|43556.4|43579.6|43559.6|43579.6|43559.6|43576.4|43556.4|15
1726785030000|2024-09-19 22:30:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|0
1726785050000|2024-09-19 22:30:50|||||||||1
1726785070000|2024-09-19 22:31:10|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1726785100000|2024-09-19 22:31:40|43581.4|43561.4|43582.1|43562.1|43582.1|43562.1|43581.4|43561.4|0
1726785110000|2024-09-19 22:31:50|||||||||1
1726785120000|2024-09-19 22:32:00|||||||||1
1726785130000|2024-09-19 22:32:10|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|5
1726785150000|2024-09-19 22:32:30|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|1
1726785170000|2024-09-19 22:32:50|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|0
1726785180000|2024-09-19 22:33:00|||||||||2
1726785190000|2024-09-19 22:33:10|||||||||2
1726785210000|2024-09-19 22:33:30|||||||||10
1726785220000|2024-09-19 22:33:40|||||||||5
1726785240000|2024-09-19 22:34:00|||||||||3
1726785260000|2024-09-19 22:34:20|||||||||7
1726785290000|2024-09-19 22:34:50|43592.1|43572.1|43590.2|43570.2|43592.1|43572.1|43590.2|43570.2|0
1726785300000|2024-09-19 22:35:00|43589.6|43569.6|43592.1|43572.1|43592.1|43572.1|43589.6|43569.6|0
1726785380000|2024-09-19 22:36:20|||||||||3
1726785390000|2024-09-19 22:36:30|||||||||1
1726785420000|2024-09-19 22:37:00|||||||||2
1726785480000|2024-09-19 22:38:00|||||||||6
1726785520000|2024-09-19 22:38:40|||||||||1
1726785540000|2024-09-19 22:39:00|43593.9|43573.9|43594.6|43574.6|43594.6|43574.6|43593.9|43573.9|7
1726785550000|2024-09-19 22:39:10|||||||||1
1726785610000|2024-09-19 22:40:10|||||||||1
1726785630000|2024-09-19 22:40:30|||||||||1
1726785690000|2024-09-19 22:41:30|43592.7|43572.7|43587.1|43567.1|43592.7|43572.7|43587.1|43567.1|3
1726785700000|2024-09-19 22:41:40|43584.6|43564.6|43577.1|43557.1|43584.6|43564.6|43577.1|43557.1|1
1726785710000|2024-09-19 22:41:50|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|0
1726785740000|2024-09-19 22:42:20|||||||||6
1726785750000|2024-09-19 22:42:30|||||||||5
1726785760000|2024-09-19 22:42:40|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|12
1726785770000|2024-09-19 22:42:50|||||||||16
1726785780000|2024-09-19 22:43:00|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|0
1726785800000|2024-09-19 22:43:20|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1726785820000|2024-09-19 22:43:40|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1726785830000|2024-09-19 22:43:50|43577.7|43557.7|43575.9|43555.9|43577.7|43557.7|43575.2|43555.2|0
1726785840000|2024-09-19 22:44:00|43575.2|43555.2|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|0
1726785850000|2024-09-19 22:44:10|43579.6|43559.6|43580.2|43560.2|43580.2|43560.2|43579.6|43559.6|1
1726785860000|2024-09-19 22:44:20|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|1
1726785880000|2024-09-19 22:44:40|||||||||1
1726785900000|2024-09-19 22:45:00|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|5
1726786000000|2024-09-19 22:46:40|||||||||1
1726786030000|2024-09-19 22:47:10|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|3
1726786080000|2024-09-19 22:48:00|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|1
1726786090000|2024-09-19 22:48:10|||||||||1
1726786120000|2024-09-19 22:48:40|||||||||1
1726786150000|2024-09-19 22:49:10|||||||||1
1726786180000|2024-09-19 22:49:40|||||||||2
1726786200000|2024-09-19 22:50:00|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|3
1726786220000|2024-09-19 22:50:20|||||||||1
1726786260000|2024-09-19 22:51:00|||||||||3
1726786270000|2024-09-19 22:51:10|||||||||3
1726786320000|2024-09-19 22:52:00|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|1
1726786330000|2024-09-19 22:52:10|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|1
1726786340000|2024-09-19 22:52:20|||||||||1
1726786460000|2024-09-19 22:54:20|||||||||5
1726786470000|2024-09-19 22:54:30|||||||||2
1726786530000|2024-09-19 22:55:30|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|4
1726786540000|2024-09-19 22:55:40|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|2
1726786560000|2024-09-19 22:56:00|||||||||30
1726786570000|2024-09-19 22:56:10|||||||||5
1726786600000|2024-09-19 22:56:40|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|0
1726786620000|2024-09-19 22:57:00|||||||||2
1726786760000|2024-09-19 22:59:20|||||||||1
1726786780000|2024-09-19 22:59:40|43609|43589|43609|43589|43609|43589|43609|43589|5
1726786800000|2024-09-19 23:00:00|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|0
1726786810000|2024-09-19 23:00:10|||||||||11
1726786830000|2024-09-19 23:00:30|43602.1|43582.1|43601.5|43581.5|43602.1|43582.1|43601.5|43581.5|0
1726786910000|2024-09-19 23:01:50|||||||||2
1726786970000|2024-09-19 23:02:50|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|0
1726786980000|2024-09-19 23:03:00|43601.5|43581.5|43592.8|43572.8|43601.5|43581.5|43592.8|43572.8|21
1726786990000|2024-09-19 23:03:10|43590.9|43570.9|43590.3|43570.3|43590.9|43570.9|43590.3|43570.3|0
1726787010000|2024-09-19 23:03:30|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1726787020000|2024-09-19 23:03:40|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|0
1726787030000|2024-09-19 23:03:50|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|0
1726787040000|2024-09-19 23:04:00|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|0
1726787050000|2024-09-19 23:04:10|43581|43561|43581|43561|43581|43561|43581|43561|0
1726787060000|2024-09-19 23:04:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1726787130000|2024-09-19 23:05:30|43576|43556|43576|43556|43576|43556|43576|43556|1
1726787160000|2024-09-19 23:06:00|||||||||2
1726787180000|2024-09-19 23:06:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|1
1726787210000|2024-09-19 23:06:50|43575.3|43555.3|43576|43556|43576|43556|43575.3|43555.3|0
1726787220000|2024-09-19 23:07:00|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1726787280000|2024-09-19 23:08:00|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1726787300000|2024-09-19 23:08:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1726787310000|2024-09-19 23:08:30|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1726787320000|2024-09-19 23:08:40|43577.8|43557.8|43578.5|43558.5|43578.5|43558.5|43577.8|43557.8|0
1726787330000|2024-09-19 23:08:50|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|1
1726787360000|2024-09-19 23:09:20|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1726787370000|2024-09-19 23:09:30|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1726787380000|2024-09-19 23:09:40|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1726787390000|2024-09-19 23:09:50|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1726787400000|2024-09-19 23:10:00|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1726787450000|2024-09-19 23:10:50|||||||||1
1726787570000|2024-09-19 23:12:50|43577.8|43557.8|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|0
1726787800000|2024-09-19 23:16:40|||||||||2
1726787820000|2024-09-19 23:17:00|||||||||1
1726787850000|2024-09-19 23:17:30|43581|43561|43580.3|43560.3|43581|43561|43580.3|43560.3|0
1726787860000|2024-09-19 23:17:40|43581|43561|43581|43561|43581|43561|43581|43561|0
1726787890000|2024-09-19 23:18:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1726787910000|2024-09-19 23:18:30|43581|43561|43580.3|43560.3|43581|43561|43580.3|43560.3|0
1726787920000|2024-09-19 23:18:40|43581|43561|43581|43561|43581|43561|43581|43561|0
1726787960000|2024-09-19 23:19:20|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1726788050000|2024-09-19 23:20:50|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|1
1726788140000|2024-09-19 23:22:20|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|0
1726788190000|2024-09-19 23:23:10|||||||||1
1726788240000|2024-09-19 23:24:00|43587.2|43567.2|43590.4|43570.4|43590.4|43570.4|43587.2|43567.2|1
1726788270000|2024-09-19 23:24:30|43591|43571|43591|43571|43591|43571|43591|43571|0
1726788310000|2024-09-19 23:25:10|||||||||4
1726788390000|2024-09-19 23:26:30|||||||||1
1726788470000|2024-09-19 23:27:50|43588.5|43568.5|43591|43571|43591|43571|43588.5|43568.5|0
1726788520000|2024-09-19 23:28:40|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|1
1726788530000|2024-09-19 23:28:50|43591|43571|43591|43571|43591|43571|43591|43571|0
1726788570000|2024-09-19 23:29:30|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|3
1726788590000|2024-09-19 23:29:50|||||||||1
1726788650000|2024-09-19 23:30:50|43594.7|43574.7|43592.9|43572.9|43594.7|43574.7|43592.9|43572.9|1
1726788670000|2024-09-19 23:31:10|43594.7|43574.7|43596|43576|43596|43576|43594.7|43574.7|1
1726788730000|2024-09-19 23:32:10|43593.5|43573.5|43594.2|43574.2|43594.2|43574.2|43593.5|43573.5|11
1726788760000|2024-09-19 23:32:40|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1726788780000|2024-09-19 23:33:00|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|0
1726788830000|2024-09-19 23:33:50|||||||||1
1726788980000|2024-09-19 23:36:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1726788990000|2024-09-19 23:36:30|43591|43571|43591|43571|43591|43571|43591|43571|0
1726789000000|2024-09-19 23:36:40|||||||||2
1726789030000|2024-09-19 23:37:10|||||||||3
1726789140000|2024-09-19 23:39:00|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|0
1726789150000|2024-09-19 23:39:10|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|0
1726789180000|2024-09-19 23:39:40|43595.4|43575.4|43596.1|43576.1|43596.1|43576.1|43595.4|43575.4|0
1726789190000|2024-09-19 23:39:50|43594.2|43574.2|43593.6|43573.6|43594.2|43574.2|43593.6|43573.6|2
1726789230000|2024-09-19 23:40:30|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|1
1726789270000|2024-09-19 23:41:10|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|2
1726789280000|2024-09-19 23:41:20|43594.9|43574.9|43598.6|43578.6|43598.6|43578.6|43594.9|43574.9|9
1726789290000|2024-09-19 23:41:30|43596.7|43576.7|43599.2|43579.2|43601.1|43581.1|43596.1|43576.1|3
1726789300000|2024-09-19 23:41:40|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|0
1726789320000|2024-09-19 23:42:00|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|0
1726789360000|2024-09-19 23:42:40|43598.6|43578.6|43597.9|43577.9|43598.6|43578.6|43596.1|43576.1|5
1726789370000|2024-09-19 23:42:50|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|43598.6|43578.6|0
1726789490000|2024-09-19 23:44:50|43594.2|43574.2|43593.6|43573.6|43594.2|43574.2|43593.6|43573.6|4
1726789500000|2024-09-19 23:45:00|43597.3|43577.3|43598.6|43578.6|43598.6|43578.6|43597.3|43577.3|0
1726789650000|2024-09-19 23:47:30|43597.9|43577.9|43598.6|43578.6|43598.6|43578.6|43596.1|43576.1|2
1726789700000|2024-09-19 23:48:20|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|0
1726789710000|2024-09-19 23:48:30|43596.7|43576.7|43598.6|43578.6|43598.6|43578.6|43596.7|43576.7|2
1726789780000|2024-09-19 23:49:40|||||||||1
1726789790000|2024-09-19 23:49:50|43597.9|43577.9|43595.4|43575.4|43598.6|43578.6|43595.4|43575.4|7
1726789890000|2024-09-19 23:51:30|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|8
1726789910000|2024-09-19 23:51:50|43586.1|43566.1|43583.6|43563.6|43586.1|43566.1|43583.6|43563.6|1
1726789920000|2024-09-19 23:52:00|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|6
1726789950000|2024-09-19 23:52:30|||||||||3
1726789960000|2024-09-19 23:52:40|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|0
1726789970000|2024-09-19 23:52:50|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|1
1726790000000|2024-09-19 23:53:20|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|9
1726790090000|2024-09-19 23:54:50|43584.2|43564.2|43586.1|43566.1|43586.1|43566.1|43584.2|43564.2|3
1726790100000|2024-09-19 23:55:00|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1726790110000|2024-09-19 23:55:10|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|43586.1|43566.1|0
1726790120000|2024-09-19 23:55:20|||||||||1
1726790160000|2024-09-19 23:56:00|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|2
1726790200000|2024-09-19 23:56:40|||||||||1
1726790210000|2024-09-19 23:56:50|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|0
1726790220000|2024-09-19 23:57:00|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|8
1726790280000|2024-09-19 23:58:00|||||||||1
1726790300000|2024-09-19 23:58:20|||||||||4
1726790390000|2024-09-19 23:59:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|6
1726790400000|2024-09-20 00:00:00|43589.3|43569.3|43596.1|43576.1|43599.3|43579.3|43589.3|43569.3|9
1726790410000|2024-09-20 00:00:10|43599.3|43579.3|43598.6|43578.6|43599.3|43579.3|43596.1|43576.1|3
1726790420000|2024-09-20 00:00:20|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|0
1726790430000|2024-09-20 00:00:30|43596.1|43576.1|43598.6|43578.6|43598.6|43578.6|43596.1|43576.1|4
1726790440000|2024-09-20 00:00:40|43601.1|43581.1|43606.1|43586.1|43606.1|43586.1|43601.1|43581.1|7
1726790450000|2024-09-20 00:00:50|43606.8|43586.8|43608.6|43588.6|43608.6|43588.6|43606.8|43586.8|1
1726790460000|2024-09-20 00:01:00|43613|43593|43621.1|43601.1|43621.1|43601.1|43613|43593|9
1726790470000|2024-09-20 00:01:10|43623|43603|43621.1|43601.1|43623|43603|43621.1|43601.1|4
1726790480000|2024-09-20 00:01:20|43623|43603|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|3
1726790510000|2024-09-20 00:01:50|||||||||1
1726790520000|2024-09-20 00:02:00|43618.6|43598.6|43611.1|43591.1|43618.6|43598.6|43611.1|43591.1|14
1726790530000|2024-09-20 00:02:10|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|0
1726790570000|2024-09-20 00:02:50|43611.8|43591.8|43613.6|43593.6|43613.6|43593.6|43611.1|43591.1|3
1726790630000|2024-09-20 00:03:50|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|1
1726790640000|2024-09-20 00:04:00|43618.6|43598.6|43623.6|43603.6|43623.6|43603.6|43618.6|43598.6|1
1726790670000|2024-09-20 00:04:30|43626.1|43606.1|43635.5|43615.5|43635.5|43615.5|43626.1|43606.1|16
1726790680000|2024-09-20 00:04:40|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43635.5|43615.5|3
1726790690000|2024-09-20 00:04:50|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638|43618|6
1726790700000|2024-09-20 00:05:00|43639.3|43619.3|43641.1|43621.1|43641.1|43621.1|43639.3|43619.3|3
1726790710000|2024-09-20 00:05:10|43639.3|43619.3|43641.1|43621.1|43641.1|43621.1|43639.3|43619.3|0
1726790720000|2024-09-20 00:05:20|43643|43623|43648.6|43628.6|43648.6|43628.6|43643|43623|1
1726790730000|2024-09-20 00:05:30|43646.1|43626.1|43643.6|43623.6|43646.1|43626.1|43643.6|43623.6|3
1726790740000|2024-09-20 00:05:40|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1726790750000|2024-09-20 00:05:50|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|1
1726790760000|2024-09-20 00:06:00|43641.8|43621.8|43638.6|43618.6|43641.8|43621.8|43638.6|43618.6|0
1726790770000|2024-09-20 00:06:10|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|0
1726790780000|2024-09-20 00:06:20|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|2
1726790790000|2024-09-20 00:06:30|43638|43618|43638|43618|43638|43618|43636.1|43616.1|0
1726790800000|2024-09-20 00:06:40|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|0
1726790810000|2024-09-20 00:06:50|43640.5|43620.5|43643.6|43623.6|43643.6|43623.6|43640.5|43620.5|10
1726790820000|2024-09-20 00:07:00|43641.8|43621.8|43641.1|43621.1|43641.8|43621.8|43641.1|43621.1|6
1726790830000|2024-09-20 00:07:10|43644.3|43624.3|43646.1|43626.1|43646.1|43626.1|43644.3|43624.3|8
1726790840000|2024-09-20 00:07:20|43648|43628|43648.6|43628.6|43648.6|43628.6|43648|43628|0
1726790850000|2024-09-20 00:07:30|||||||||2
1726790860000|2024-09-20 00:07:40|||||||||1
1726790880000|2024-09-20 00:08:00|43646.8|43626.8|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|9
1726790910000|2024-09-20 00:08:30|43648|43628|43648|43628|43648|43628|43648|43628|6
1726790920000|2024-09-20 00:08:40|43650.5|43630.5|43653|43633|43653|43633|43650.5|43630.5|4
1726790930000|2024-09-20 00:08:50|||||||||2
1726790940000|2024-09-20 00:09:00|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|0
1726790970000|2024-09-20 00:09:30|||||||||1
1726790980000|2024-09-20 00:09:40|43648.6|43628.6|43646.1|43626.1|43648.6|43628.6|43646.1|43626.1|5
1726790990000|2024-09-20 00:09:50|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|7
1726791020000|2024-09-20 00:10:20|43639.3|43619.3|43641.1|43621.1|43641.1|43621.1|43639.3|43619.3|2
1726791030000|2024-09-20 00:10:30|||||||||2
1726791040000|2024-09-20 00:10:40|43639.3|43619.3|43636.1|43616.1|43639.3|43619.3|43636.1|43616.1|4
1726791050000|2024-09-20 00:10:50|||||||||2
1726791060000|2024-09-20 00:11:00|||||||||1
1726791070000|2024-09-20 00:11:10|||||||||3
1726791080000|2024-09-20 00:11:20|43634.8|43614.8|43631.1|43611.1|43634.8|43614.8|43631.1|43611.1|2
1726791090000|2024-09-20 00:11:30|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|43628.6|43608.6|2
1726791100000|2024-09-20 00:11:40|43624.3|43604.3|43626.1|43606.1|43626.1|43606.1|43621.1|43601.1|8
1726791110000|2024-09-20 00:11:50|||||||||2
1726791120000|2024-09-20 00:12:00|43628|43608|43628|43608|43628|43608|43628|43608|0
1726791130000|2024-09-20 00:12:10|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|1
1726791140000|2024-09-20 00:12:20|43626.1|43606.1|43624.3|43604.3|43626.1|43606.1|43624.3|43604.3|1
1726791160000|2024-09-20 00:12:40|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|2
1726791180000|2024-09-20 00:13:00|43628.6|43608.6|43633.6|43613.6|43633.6|43613.6|43628.6|43608.6|1
1726791190000|2024-09-20 00:13:10|||||||||1
1726791200000|2024-09-20 00:13:20|||||||||1
1726791210000|2024-09-20 00:13:30|43635.5|43615.5|43636.1|43616.1|43636.1|43616.1|43635.5|43615.5|0
1726791220000|2024-09-20 00:13:40|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|1
1726791250000|2024-09-20 00:14:10|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|0
1726791260000|2024-09-20 00:14:20|43641.2|43621.2|43638.7|43618.7|43641.2|43621.2|43638.7|43618.7|0
1726791270000|2024-09-20 00:14:30|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|3
1726791280000|2024-09-20 00:14:40|43641.8|43621.8|43643.7|43623.7|43643.7|43623.7|43641.8|43621.8|0
1726791290000|2024-09-20 00:14:50|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|8
1726791300000|2024-09-20 00:15:00|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|3
1726791320000|2024-09-20 00:15:20|||||||||1
1726791330000|2024-09-20 00:15:30|||||||||1
1726791370000|2024-09-20 00:16:10|43636.2|43616.2|43633.7|43613.7|43636.2|43616.2|43633.7|43613.7|1
1726791380000|2024-09-20 00:16:20|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|0
1726791390000|2024-09-20 00:16:30|43635.5|43615.5|43636.2|43616.2|43636.2|43616.2|43633.7|43613.7|1
1726791400000|2024-09-20 00:16:40|43638|43618|43638.7|43618.7|43638.7|43618.7|43638|43618|2
1726791410000|2024-09-20 00:16:50|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|5
1726791420000|2024-09-20 00:17:00|43643.7|43623.7|43648.7|43628.7|43648.7|43628.7|43643.7|43623.7|2
1726791430000|2024-09-20 00:17:10|||||||||1
1726791440000|2024-09-20 00:17:20|43650.5|43630.5|43653|43633|43653|43633|43650.5|43630.5|1
1726791450000|2024-09-20 00:17:30|43653.7|43633.7|43658.7|43638.7|43658.7|43638.7|43653.7|43633.7|6
1726791460000|2024-09-20 00:17:40|43660.5|43640.5|43658.7|43638.7|43661.2|43641.2|43658.7|43638.7|4
1726791480000|2024-09-20 00:18:00|43660.5|43640.5|43658.7|43638.7|43661.2|43641.2|43658.7|43638.7|1
1726791490000|2024-09-20 00:18:10|43660.5|43640.5|43661.2|43641.2|43661.2|43641.2|43660.5|43640.5|0
1726791500000|2024-09-20 00:18:20|||||||||1
1726791510000|2024-09-20 00:18:30|43658.7|43638.7|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|2
1726791540000|2024-09-20 00:19:00|43652.5|43632.5|43651.8|43631.8|43652.5|43632.5|43651.8|43631.8|0
1726791550000|2024-09-20 00:19:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1726791560000|2024-09-20 00:19:20|43651.8|43631.8|43651.2|43631.2|43651.8|43631.8|43649.3|43629.3|0
1726791570000|2024-09-20 00:19:30|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|0
1726791580000|2024-09-20 00:19:40|43650.5|43630.5|43648.7|43628.7|43650.5|43630.5|43648.7|43628.7|0
1726791590000|2024-09-20 00:19:50|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|6
1726791600000|2024-09-20 00:20:00|43651.2|43631.2|43648.7|43628.7|43651.2|43631.2|43648|43628|6
1726791610000|2024-09-20 00:20:10|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|0
1726791620000|2024-09-20 00:20:20|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43641.2|43621.2|2
1726791660000|2024-09-20 00:21:00|||||||||2
1726791670000|2024-09-20 00:21:10|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|0
1726791690000|2024-09-20 00:21:30|43646.2|43626.2|43648|43628|43648|43628|43646.2|43626.2|0
1726791700000|2024-09-20 00:21:40|43648.7|43628.7|43653|43633|43653|43633|43648.7|43628.7|2
1726791710000|2024-09-20 00:21:50|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|0
1726791720000|2024-09-20 00:22:00|43646.8|43626.8|43646.2|43626.2|43646.8|43626.8|43646.2|43626.2|11
1726791750000|2024-09-20 00:22:30|43648.7|43628.7|43651.2|43631.2|43651.2|43631.2|43648.7|43628.7|0
1726791760000|2024-09-20 00:22:40|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|3
1726791770000|2024-09-20 00:22:50|43656.2|43636.2|43653.7|43633.7|43656.2|43636.2|43653.7|43633.7|0
1726791780000|2024-09-20 00:23:00|43651.8|43631.8|43653.7|43633.7|43656.2|43636.2|43651.2|43631.2|4
1726791790000|2024-09-20 00:23:10|43651.2|43631.2|43653.7|43633.7|43653.7|43633.7|43651.2|43631.2|0
1726791820000|2024-09-20 00:23:40|43651.2|43631.2|43646.2|43626.2|43651.2|43631.2|43646.2|43626.2|2
1726791830000|2024-09-20 00:23:50|43644.3|43624.3|43643.7|43623.7|43644.3|43624.3|43643.7|43623.7|0
1726791840000|2024-09-20 00:24:00|||||||||1
1726791860000|2024-09-20 00:24:20|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|2
1726791870000|2024-09-20 00:24:30|43638.7|43618.7|43643.7|43623.7|43643.7|43623.7|43638.7|43618.7|3
1726791880000|2024-09-20 00:24:40|43641.8|43621.8|43643.7|43623.7|43643.7|43623.7|43641.2|43621.2|3
1726791890000|2024-09-20 00:24:50|43641.2|43621.2|43643.7|43623.7|43643.7|43623.7|43641.2|43621.2|7
1726791900000|2024-09-20 00:25:00|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|43646.2|43626.2|1
1726791910000|2024-09-20 00:25:10|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|0
1726791940000|2024-09-20 00:25:40|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|43651.2|43631.2|2
1726791960000|2024-09-20 00:26:00|43656.2|43636.2|43661.2|43641.2|43663.7|43643.7|43656.2|43636.2|16
1726791970000|2024-09-20 00:26:10|43661.8|43641.8|43663.7|43643.7|43663.7|43643.7|43661.8|43641.8|2
1726791980000|2024-09-20 00:26:20|43660.5|43640.5|43663.7|43643.7|43663.7|43643.7|43660.5|43640.5|0
1726792000000|2024-09-20 00:26:40|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|0
1726792020000|2024-09-20 00:27:00|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|0
1726792030000|2024-09-20 00:27:10|||||||||1
1726792040000|2024-09-20 00:27:20|43665.5|43645.5|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|4
1726792050000|2024-09-20 00:27:30|43663.7|43643.7|43661.2|43641.2|43663.7|43643.7|43661.2|43641.2|5
1726792060000|2024-09-20 00:27:40|||||||||1
1726792080000|2024-09-20 00:28:00|||||||||2
1726792090000|2024-09-20 00:28:10|43658.7|43638.7|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|0
1726792100000|2024-09-20 00:28:20|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|0
1726792130000|2024-09-20 00:28:50|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|43656.2|43636.2|0
1726792140000|2024-09-20 00:29:00|43656.8|43636.8|43658.7|43638.7|43658.7|43638.7|43656.8|43636.8|0
1726792160000|2024-09-20 00:29:20|||||||||1
1726792170000|2024-09-20 00:29:30|43660.5|43640.5|43661.2|43641.2|43661.2|43641.2|43660.5|43640.5|4
1726792180000|2024-09-20 00:29:40|43661.8|43641.8|43669.9|43649.9|43669.9|43649.9|43661.8|43641.8|8
1726792190000|2024-09-20 00:29:50|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|7
1726792200000|2024-09-20 00:30:00|||||||||1
1726792210000|2024-09-20 00:30:10|43669.9|43649.9|43671.2|43651.2|43671.2|43651.2|43669.9|43649.9|2
1726792220000|2024-09-20 00:30:20|43673|43653|43671.2|43651.2|43673|43653|43671.2|43651.2|1
1726792230000|2024-09-20 00:30:30|43678|43658|43678.7|43658.7|43678.7|43658.7|43678|43658|10
1726792260000|2024-09-20 00:31:00|||||||||3
1726792280000|2024-09-20 00:31:20|43676.9|43656.9|43676.9|43656.9|43676.9|43656.9|43676.9|43656.9|1
1726792290000|2024-09-20 00:31:30|43674.4|43654.4|43671.2|43651.2|43674.4|43654.4|43671.2|43651.2|1
1726792300000|2024-09-20 00:31:40|||||||||4
1726792330000|2024-09-20 00:32:10|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1726792360000|2024-09-20 00:32:40|||||||||1
1726792380000|2024-09-20 00:33:00|43666.2|43646.2|43663.7|43643.7|43668.7|43648.7|43663.7|43643.7|2
1726792390000|2024-09-20 00:33:10|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|4
1726792400000|2024-09-20 00:33:20|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43661.2|43641.2|4
1726792410000|2024-09-20 00:33:30|43664.4|43644.4|43663.7|43643.7|43664.4|43644.4|43663.7|43643.7|2
1726792480000|2024-09-20 00:34:40|43665.6|43645.6|43666.2|43646.2|43666.2|43646.2|43665.6|43645.6|0
1726792490000|2024-09-20 00:34:50|43665.6|43645.6|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|6
1726792500000|2024-09-20 00:35:00|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43666.2|43646.2|0
1726792570000|2024-09-20 00:36:10|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|0
1726792580000|2024-09-20 00:36:20|43671.2|43651.2|43671.2|43651.2|43673.7|43653.7|43671.2|43651.2|1
1726792590000|2024-09-20 00:36:30|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|2
1726792600000|2024-09-20 00:36:40|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|1
1726792610000|2024-09-20 00:36:50|43677.4|43657.4|43681.2|43661.2|43681.2|43661.2|43677.4|43657.4|0
1726792620000|2024-09-20 00:37:00|43678.7|43658.7|43681.2|43661.2|43681.2|43661.2|43678.7|43658.7|3
1726792640000|2024-09-20 00:37:20|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|2
1726792680000|2024-09-20 00:38:00|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|6
1726792690000|2024-09-20 00:38:10|||||||||1
1726792700000|2024-09-20 00:38:20|43676.2|43656.2|43681.2|43661.2|43681.2|43661.2|43676.2|43656.2|0
1726792710000|2024-09-20 00:38:30|43680.6|43660.6|43678.7|43658.7|43680.6|43660.6|43678.7|43658.7|0
1726792720000|2024-09-20 00:38:40|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|0
1726792730000|2024-09-20 00:38:50|43681.2|43661.2|43687.5|43667.5|43687.5|43667.5|43681.2|43661.2|19
1726792750000|2024-09-20 00:39:10|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|5
1726792760000|2024-09-20 00:39:20|43686.2|43666.2|43688.1|43668.1|43688.1|43668.1|43686.2|43666.2|0
1726792770000|2024-09-20 00:39:30|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|1
1726792780000|2024-09-20 00:39:40|43686.9|43666.9|43688.7|43668.7|43688.7|43668.7|43686.9|43666.9|2
1726792790000|2024-09-20 00:39:50|43686.9|43666.9|43688.7|43668.7|43688.7|43668.7|43686.2|43666.2|2
1726792810000|2024-09-20 00:40:10|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|1
1726792820000|2024-09-20 00:40:20|43693.7|43673.7|43691.2|43671.2|43693.7|43673.7|43691.2|43671.2|6
1726792830000|2024-09-20 00:40:30|||||||||3
1726792840000|2024-09-20 00:40:40|43690.6|43670.6|43691.2|43671.2|43691.2|43671.2|43688.7|43668.7|1
1726792850000|2024-09-20 00:40:50|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|1
1726792860000|2024-09-20 00:41:00|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|0
1726792870000|2024-09-20 00:41:10|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|0
1726792880000|2024-09-20 00:41:20|43695.6|43675.6|43696.2|43676.2|43696.2|43676.2|43695.6|43675.6|0
1726792890000|2024-09-20 00:41:30|43696.9|43676.9|43698.7|43678.7|43698.7|43678.7|43696.9|43676.9|1
1726792900000|2024-09-20 00:41:40|43698.1|43678.1|43698.7|43678.7|43698.7|43678.7|43698.1|43678.1|1
1726792910000|2024-09-20 00:41:50|43698.1|43678.1|43701.2|43681.2|43701.2|43681.2|43698.1|43678.1|7
1726792920000|2024-09-20 00:42:00|||||||||1
1726792940000|2024-09-20 00:42:20|43700.6|43680.6|43701.2|43681.2|43701.2|43681.2|43700.6|43680.6|30
1726792950000|2024-09-20 00:42:30|43708.6|43688.6|43722.4|43702.4|43723.1|43703.1|43708.6|43688.6|36
1726792960000|2024-09-20 00:42:40|43719.9|43699.9|43729.3|43709.3|43729.3|43709.3|43719.9|43699.9|16
1726792970000|2024-09-20 00:42:50|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|8
1726792980000|2024-09-20 00:43:00|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43723.1|43703.1|1
1726792990000|2024-09-20 00:43:10|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|0
1726793000000|2024-09-20 00:43:20|43726.8|43706.8|43723.1|43703.1|43727.4|43707.4|43723.1|43703.1|5
1726793010000|2024-09-20 00:43:30|43719.9|43699.9|43724.9|43704.9|43724.9|43704.9|43719.9|43699.9|2
1726793020000|2024-09-20 00:43:40|43723.1|43703.1|43724.9|43704.9|43724.9|43704.9|43723.1|43703.1|5
1726793030000|2024-09-20 00:43:50|43727.4|43707.4|43729.3|43709.3|43729.3|43709.3|43727.4|43707.4|1
1726793040000|2024-09-20 00:44:00|43731.1|43711.1|43731.8|43711.8|43731.8|43711.8|43729.3|43709.3|9
1726793050000|2024-09-20 00:44:10|43731.1|43711.1|43729.3|43709.3|43731.1|43711.1|43729.3|43709.3|2
1726793070000|2024-09-20 00:44:30|||||||||1
1726793080000|2024-09-20 00:44:40|43728.6|43708.6|43728.6|43708.6|43729.3|43709.3|43726.8|43706.8|1
1726793090000|2024-09-20 00:44:50|43724.9|43704.9|43726.8|43706.8|43726.8|43706.8|43724.9|43704.9|5
1726793100000|2024-09-20 00:45:00|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43723.1|43703.1|2
1726793110000|2024-09-20 00:45:10|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|43724.9|43704.9|1
1726793120000|2024-09-20 00:45:20|43727.4|43707.4|43723.1|43703.1|43727.4|43707.4|43722.4|43702.4|2
1726793130000|2024-09-20 00:45:30|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|3
1726793140000|2024-09-20 00:45:40|43721.8|43701.8|43723.1|43703.1|43723.1|43703.1|43721.8|43701.8|1
1726793150000|2024-09-20 00:45:50|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|0
1726793160000|2024-09-20 00:46:00|43721.8|43701.8|43719.9|43699.9|43721.8|43701.8|43719.9|43699.9|5
1726793170000|2024-09-20 00:46:10|43718.1|43698.1|43719.9|43699.9|43719.9|43699.9|43718.1|43698.1|0
1726793180000|2024-09-20 00:46:20|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|0
1726793200000|2024-09-20 00:46:40|43718.6|43698.6|43719.3|43699.3|43719.3|43699.3|43718.6|43698.6|0
1726793220000|2024-09-20 00:47:00|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|2
1726793230000|2024-09-20 00:47:10|43721.8|43701.8|43723.1|43703.1|43723.1|43703.1|43721.8|43701.8|1
1726793240000|2024-09-20 00:47:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|0
1726793250000|2024-09-20 00:47:30|43726.8|43706.8|43729.3|43709.3|43729.3|43709.3|43726.8|43706.8|3
1726793260000|2024-09-20 00:47:40|||||||||3
1726793270000|2024-09-20 00:47:50|||||||||1
1726793280000|2024-09-20 00:48:00|43727.4|43707.4|43726.8|43706.8|43727.4|43707.4|43724.9|43704.9|2
1726793290000|2024-09-20 00:48:10|43724.9|43704.9|43726.8|43706.8|43726.8|43706.8|43724.9|43704.9|0
1726793300000|2024-09-20 00:48:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.3|43704.3|0
1726793310000|2024-09-20 00:48:30|43724.3|43704.3|43721.8|43701.8|43724.3|43704.3|43721.8|43701.8|0
1726793330000|2024-09-20 00:48:50|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|10
1726793340000|2024-09-20 00:49:00|43716.1|43696.1|43716.8|43696.8|43716.8|43696.8|43716.1|43696.1|1
1726793380000|2024-09-20 00:49:40|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|2
1726793390000|2024-09-20 00:49:50|43713.1|43693.1|43713.1|43693.1|43714.9|43694.9|43713.1|43693.1|5
1726793400000|2024-09-20 00:50:00|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|0
1726793410000|2024-09-20 00:50:10|43711.8|43691.8|43706.8|43686.8|43711.8|43691.8|43706.8|43686.8|1
1726793420000|2024-09-20 00:50:20|43704.9|43684.9|43693.1|43673.1|43704.9|43684.9|43693.1|43673.1|5
1726793430000|2024-09-20 00:50:30|43692.4|43672.4|43688.1|43668.1|43692.4|43672.4|43688.1|43668.1|1
1726793450000|2024-09-20 00:50:50|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43688.1|43668.1|12
1726793460000|2024-09-20 00:51:00|43691.8|43671.8|43695.6|43675.6|43695.6|43675.6|43691.8|43671.8|5
1726793470000|2024-09-20 00:51:10|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|5
1726793480000|2024-09-20 00:51:20|43702.4|43682.4|43704.9|43684.9|43704.9|43684.9|43702.4|43682.4|5
1726793490000|2024-09-20 00:51:30|43706.8|43686.8|43704.3|43684.3|43707.4|43687.4|43704.3|43684.3|15
1726793500000|2024-09-20 00:51:40|43703.1|43683.1|43702.4|43682.4|43704.9|43684.9|43702.4|43682.4|6
1726793510000|2024-09-20 00:51:50|43703.1|43683.1|43702.4|43682.4|43703.1|43683.1|43702.4|43682.4|0
1726793520000|2024-09-20 00:52:00|43704.9|43684.9|43702.4|43682.4|43704.9|43684.9|43702.4|43682.4|3
1726793530000|2024-09-20 00:52:10|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|0
1726793550000|2024-09-20 00:52:30|43703.1|43683.1|43700|43680|43703.1|43683.1|43700|43680|0
1726793560000|2024-09-20 00:52:40|43701.8|43681.8|43702.5|43682.5|43702.5|43682.5|43701.8|43681.8|0
1726793570000|2024-09-20 00:52:50|43704.3|43684.3|43705|43685|43705|43685|43704.3|43684.3|0
1726793620000|2024-09-20 00:53:40|||||||||3
1726793630000|2024-09-20 00:53:50|||||||||2
1726793640000|2024-09-20 00:54:00|||||||||1
1726793670000|2024-09-20 00:54:30|43703.1|43683.1|43699.3|43679.3|43703.1|43683.1|43699.3|43679.3|1
1726793680000|2024-09-20 00:54:40|43700|43680|43700|43680|43700|43680|43699.3|43679.3|0
1726793690000|2024-09-20 00:54:50|43699.3|43679.3|43695|43675|43699.3|43679.3|43695|43675|6
1726793700000|2024-09-20 00:55:00|43693.1|43673.1|43695|43675|43695|43675|43693.1|43673.1|3
1726793710000|2024-09-20 00:55:10|||||||||1
1726793720000|2024-09-20 00:55:20|43695.6|43675.6|43700|43680|43700|43680|43695|43675|1
1726793730000|2024-09-20 00:55:30|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|0
1726793740000|2024-09-20 00:55:40|43705|43685|43705|43685|43705|43685|43705|43685|1
1726793750000|2024-09-20 00:55:50|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|3
1726793760000|2024-09-20 00:56:00|43706.8|43686.8|43705|43685|43706.8|43686.8|43705|43685|1
1726793770000|2024-09-20 00:56:10|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|2
1726793780000|2024-09-20 00:56:20|43701.3|43681.3|43698.1|43678.1|43703.1|43683.1|43698.1|43678.1|0
1726793790000|2024-09-20 00:56:30|43697.5|43677.5|43692.5|43672.5|43697.5|43677.5|43692.5|43672.5|2
1726793800000|2024-09-20 00:56:40|||||||||2
1726793810000|2024-09-20 00:56:50|43690|43670|43690|43670|43690|43670|43690|43670|0
1726793820000|2024-09-20 00:57:00|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|2
1726793830000|2024-09-20 00:57:10|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|0
1726793840000|2024-09-20 00:57:20|43692.5|43672.5|43691.8|43671.8|43692.5|43672.5|43691.8|43671.8|1
1726793850000|2024-09-20 00:57:30|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|2
1726793870000|2024-09-20 00:57:50|43693.1|43673.1|43692.5|43672.5|43695|43675|43692.5|43672.5|1
1726793880000|2024-09-20 00:58:00|43695|43675|43695|43675|43695|43675|43695|43675|8
1726793890000|2024-09-20 00:58:10|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|1
1726793920000|2024-09-20 00:58:40|43695|43675|43692.5|43672.5|43695|43675|43692.5|43672.5|1
1726793930000|2024-09-20 00:58:50|43690|43670|43690|43670|43690|43670|43690|43670|0
1726793940000|2024-09-20 00:59:00|43692.5|43672.5|43703.1|43683.1|43703.1|43683.1|43692.5|43672.5|5
1726793950000|2024-09-20 00:59:10|43705|43685|43700|43680|43705|43685|43700|43680|3
1726793960000|2024-09-20 00:59:20|43702.5|43682.5|43702.5|43682.5|43705|43685|43698.1|43678.1|6
1726793970000|2024-09-20 00:59:30|||||||||6
1726793980000|2024-09-20 00:59:40|43703.1|43683.1|43702.5|43682.5|43703.1|43683.1|43702.5|43682.5|0
1726793990000|2024-09-20 00:59:50|43701.8|43681.8|43702.5|43682.5|43703.1|43683.1|43701.8|43681.8|6
1726794000000|2024-09-20 01:00:00|43703.1|43683.1|43705|43685|43718.7|43698.7|43675|43655|43
1726794010000|2024-09-20 01:00:10|43706.8|43686.8|43677.5|43657.5|43708.7|43688.7|43677.5|43657.5|16
1726794020000|2024-09-20 01:00:20|43679.3|43659.3|43661.8|43641.8|43682.5|43662.5|43660|43640|13
1726794030000|2024-09-20 01:00:30|43660|43640|43650.6|43630.6|43661.8|43641.8|43645.6|43625.6|10
1726794040000|2024-09-20 01:00:40|43652.5|43632.5|43663.1|43643.1|43663.1|43643.1|43650.6|43630.6|6
1726794050000|2024-09-20 01:00:50|43662.5|43642.5|43667.5|43647.5|43667.5|43647.5|43658.8|43638.8|5
1726794060000|2024-09-20 01:01:00|43668.1|43648.1|43670.6|43650.6|43682.5|43662.5|43668.1|43648.1|10
1726794070000|2024-09-20 01:01:10|43672.5|43652.5|43668.1|43648.1|43672.5|43652.5|43663.8|43643.8|3
1726794080000|2024-09-20 01:01:20|43665.6|43645.6|43658.1|43638.1|43665.6|43645.6|43653.8|43633.8|4
1726794090000|2024-09-20 01:01:30|43655.6|43635.6|43648.8|43628.8|43658.8|43638.8|43646.3|43626.3|13
1726794100000|2024-09-20 01:01:40|43646.3|43626.3|43648.8|43628.8|43653.1|43633.1|43645.6|43625.6|9
1726794110000|2024-09-20 01:01:50|43646.9|43626.9|43645.6|43625.6|43648.8|43628.8|43645.6|43625.6|1
1726794120000|2024-09-20 01:02:00|43646.3|43626.3|43644.4|43624.4|43653.8|43633.8|43644.4|43624.4|4
1726794130000|2024-09-20 01:02:10|43643.8|43623.8|43638.8|43618.8|43643.8|43623.8|43632.5|43612.5|15
1726794140000|2024-09-20 01:02:20|43636.9|43616.9|43631.3|43611.3|43642.5|43622.5|43631.3|43611.3|24
1726794150000|2024-09-20 01:02:30|43633.1|43613.1|43633.1|43613.1|43635.6|43615.6|43630.6|43610.6|9
1726794160000|2024-09-20 01:02:40|43635|43615|43620|43600|43635.6|43615.6|43618.1|43598.1|52
1726794170000|2024-09-20 01:02:50|43618.1|43598.1|43623.1|43603.1|43625|43605|43618.1|43598.1|6
1726794180000|2024-09-20 01:03:00|43623.8|43603.8|43620|43600|43623.8|43603.8|43618.1|43598.1|3
1726794190000|2024-09-20 01:03:10|43618.1|43598.1|43613.1|43593.1|43618.1|43598.1|43613.1|43593.1|9
1726794200000|2024-09-20 01:03:20|43615.6|43595.6|43605|43585|43615.6|43595.6|43605|43585|9
1726794210000|2024-09-20 01:03:30|43606.8|43586.8|43608.8|43588.8|43610.6|43590.6|43605|43585|5
1726794220000|2024-09-20 01:03:40|43606.3|43586.3|43603.1|43583.1|43608.1|43588.1|43603.1|43583.1|2
1726794230000|2024-09-20 01:03:50|43603.8|43583.8|43616.8|43596.8|43616.8|43596.8|43603.8|43583.8|8
1726794240000|2024-09-20 01:04:00|43613.8|43593.8|43613.1|43593.1|43618.1|43598.1|43611.3|43591.3|5
1726794250000|2024-09-20 01:04:10|43612.5|43592.5|43592.5|43572.5|43612.5|43592.5|43592.5|43572.5|9
1726794260000|2024-09-20 01:04:20|43595|43575|43608.1|43588.1|43608.1|43588.1|43595|43575|10
1726794270000|2024-09-20 01:04:30|43610|43590|43603.8|43583.8|43610|43590|43603.1|43583.1|4
1726794280000|2024-09-20 01:04:40|43602.5|43582.5|43607.5|43587.5|43607.5|43587.5|43602.5|43582.5|0
1726794290000|2024-09-20 01:04:50|43605.6|43585.6|43603.8|43583.8|43608.1|43588.1|43603.8|43583.8|5
1726794300000|2024-09-20 01:05:00|43605.6|43585.6|43600|43580|43607.5|43587.5|43600|43580|8
1726794310000|2024-09-20 01:05:10|43599.3|43579.3|43605|43585|43605|43585|43598.1|43578.1|2
1726794320000|2024-09-20 01:05:20|43603.1|43583.1|43605|43585|43606.8|43586.8|43603.1|43583.1|0
1726794330000|2024-09-20 01:05:30|43606.8|43586.8|43605|43585|43606.8|43586.8|43602.5|43582.5|1
1726794340000|2024-09-20 01:05:40|43605.6|43585.6|43602.5|43582.5|43607.5|43587.5|43600.6|43580.6|1
1726794350000|2024-09-20 01:05:50|43600.6|43580.6|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|1
1726794360000|2024-09-20 01:06:00|43607.5|43587.5|43605.6|43585.6|43607.5|43587.5|43605|43585|3
1726794370000|2024-09-20 01:06:10|43607.5|43587.5|43600.6|43580.6|43607.5|43587.5|43600|43580|0
1726794380000|2024-09-20 01:06:20|43602.5|43582.5|43602.5|43582.5|43604.3|43584.3|43600.6|43580.6|0
1726794390000|2024-09-20 01:06:30|43604.3|43584.3|43607.5|43587.5|43609.3|43589.3|43602.5|43582.5|4
1726794400000|2024-09-20 01:06:40|43610|43590|43611.3|43591.3|43611.3|43591.3|43607.5|43587.5|3
1726794410000|2024-09-20 01:06:50|43610.6|43590.6|43615.6|43595.6|43617.5|43597.5|43610.6|43590.6|2
1726794420000|2024-09-20 01:07:00|43613.8|43593.8|43615|43595|43615|43595|43610.6|43590.6|6
1726794430000|2024-09-20 01:07:10|43615.6|43595.6|43617.5|43597.5|43620|43600|43615.6|43595.6|7
1726794440000|2024-09-20 01:07:20|43619.3|43599.3|43610.6|43590.6|43620|43600|43610.6|43590.6|4
1726794450000|2024-09-20 01:07:30|43608.8|43588.8|43603.8|43583.8|43610.6|43590.6|43603.8|43583.8|9
1726794460000|2024-09-20 01:07:40|43600.6|43580.6|43602.5|43582.5|43602.5|43582.5|43597.5|43577.5|5
1726794470000|2024-09-20 01:07:50|43605.6|43585.6|43612.5|43592.5|43612.5|43592.5|43605.6|43585.6|1
1726794480000|2024-09-20 01:08:00|43610.6|43590.6|43610.6|43590.6|43615|43595|43607.5|43587.5|18
1726794490000|2024-09-20 01:08:10|43607.5|43587.5|43592.5|43572.5|43607.5|43587.5|43592.5|43572.5|3
1726794500000|2024-09-20 01:08:20|43595.6|43575.6|43592.5|43572.5|43595.7|43575.7|43592.5|43572.5|0
1726794510000|2024-09-20 01:08:30|43595|43575|43590|43570|43595|43575|43590|43570|7
1726794520000|2024-09-20 01:08:40|43587.5|43567.5|43595|43575|43595|43575|43587.5|43567.5|2
1726794530000|2024-09-20 01:08:50|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|0
1726794540000|2024-09-20 01:09:00|43595|43575|43595|43575|43597.5|43577.5|43593.2|43573.2|5
1726794550000|2024-09-20 01:09:10|43593.2|43573.2|43595|43575|43595|43575|43592.5|43572.5|0
1726794560000|2024-09-20 01:09:20|43593.2|43573.2|43590|43570|43593.2|43573.2|43588.2|43568.2|1
1726794570000|2024-09-20 01:09:30|43588.2|43568.2|43585|43565|43588.2|43568.2|43585|43565|1
1726794580000|2024-09-20 01:09:40|43583.2|43563.2|43582.5|43562.5|43583.2|43563.2|43580|43560|3
1726794590000|2024-09-20 01:09:50|43583.2|43563.2|43585.7|43565.7|43587.5|43567.5|43582.5|43562.5|7
1726794600000|2024-09-20 01:10:00|43585|43565|43583.2|43563.2|43587.5|43567.5|43578.2|43558.2|5
1726794610000|2024-09-20 01:10:10|43582.5|43562.5|43584.3|43564.3|43584.3|43564.3|43578.2|43558.2|0
1726794620000|2024-09-20 01:10:20|43582.5|43562.5|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|3
1726794630000|2024-09-20 01:10:30|43575.7|43555.7|43578.2|43558.2|43578.2|43558.2|43575|43555|8
1726794640000|2024-09-20 01:10:40|43580|43560|43594.3|43574.3|43594.3|43574.3|43580|43560|12
1726794650000|2024-09-20 01:10:50|43595.7|43575.7|43592.5|43572.5|43595.7|43575.7|43590.7|43570.7|1
1726794660000|2024-09-20 01:11:00|43594.3|43574.3|43588.2|43568.2|43595.7|43575.7|43587.5|43567.5|3
1726794670000|2024-09-20 01:11:10|43588.8|43568.8|43587.5|43567.5|43592.5|43572.5|43585.7|43565.7|1
1726794680000|2024-09-20 01:11:20|43588.2|43568.2|43590|43570|43592.5|43572.5|43587.5|43567.5|3
1726794690000|2024-09-20 01:11:30|43587.5|43567.5|43580.7|43560.7|43587.5|43567.5|43580.7|43560.7|3
1726794700000|2024-09-20 01:11:40|43575.7|43555.7|43572.5|43552.5|43575.7|43555.7|43570|43550|13
1726794710000|2024-09-20 01:11:50|43574.4|43554.4|43580|43560|43580|43560|43574.4|43554.4|1
1726794720000|2024-09-20 01:12:00|43581.9|43561.9|43582.5|43562.5|43586.9|43566.9|43581.9|43561.9|0
1726794730000|2024-09-20 01:12:10|43584.4|43564.4|43588.2|43568.2|43590.7|43570.7|43584.4|43564.4|1
1726794740000|2024-09-20 01:12:20|43587.5|43567.5|43582.5|43562.5|43587.5|43567.5|43582.5|43562.5|1
1726794750000|2024-09-20 01:12:30|43581.9|43561.9|43587.5|43567.5|43587.5|43567.5|43581.9|43561.9|8
1726794760000|2024-09-20 01:12:40|43590|43570|43590.7|43570.7|43591.9|43571.9|43590|43570|1
1726794770000|2024-09-20 01:12:50|43589.4|43569.4|43585|43565|43589.4|43569.4|43585|43565|3
1726794780000|2024-09-20 01:13:00|43585.7|43565.7|43577.5|43557.5|43585.7|43565.7|43577.5|43557.5|3
1726794790000|2024-09-20 01:13:10|43580|43560|43582.5|43562.5|43582.5|43562.5|43580|43560|0
1726794810000|2024-09-20 01:13:30|43580.7|43560.7|43581.3|43561.3|43585.7|43565.7|43580.7|43560.7|3
1726794820000|2024-09-20 01:13:40|43580.7|43560.7|43577.5|43557.5|43580.7|43560.7|43577.5|43557.5|12
1726794830000|2024-09-20 01:13:50|43575.7|43555.7|43580|43560|43580|43560|43575.7|43555.7|0
1726794840000|2024-09-20 01:14:00|43581.9|43561.9|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|4
1726794850000|2024-09-20 01:14:10|43575.7|43555.7|43570.7|43550.7|43580|43560|43568.2|43548.2|12
1726794860000|2024-09-20 01:14:20|43568.2|43548.2|43562.5|43542.5|43570.7|43550.7|43562.5|43542.5|10
1726794870000|2024-09-20 01:14:30|43563.2|43543.2|43560|43540|43563.2|43543.2|43560|43540|9
1726794880000|2024-09-20 01:14:40|43560.7|43540.7|43562.5|43542.5|43563.2|43543.2|43560|43540|3
1726794890000|2024-09-20 01:14:50|43565|43545|43567.5|43547.5|43567.5|43547.5|43560.7|43540.7|7
1726794900000|2024-09-20 01:15:00|43566.9|43546.9|43565.7|43545.7|43567.5|43547.5|43560.7|43540.7|8
1726794910000|2024-09-20 01:15:10|43567.5|43547.5|43562.5|43542.5|43572.5|43552.5|43558.2|43538.2|13
1726794920000|2024-09-20 01:15:20|43560.7|43540.7|43560|43540|43562.5|43542.5|43556.9|43536.9|5
1726794930000|2024-09-20 01:15:30|43561.9|43541.9|43562.5|43542.5|43565|43545|43560.7|43540.7|1
1726794940000|2024-09-20 01:15:40|43560.7|43540.7|43547.5|43527.5|43561.9|43541.9|43547.5|43527.5|20
1726794950000|2024-09-20 01:15:50|43550.7|43530.7|43555|43535|43555.7|43535.7|43550|43530|13
1726794960000|2024-09-20 01:16:00|43552.5|43532.5|43550.7|43530.7|43555|43535|43550.7|43530.7|3
1726794970000|2024-09-20 01:16:10|43555|43535|43555|43535|43555|43535|43552.5|43532.5|13
1726794980000|2024-09-20 01:16:20|43552.5|43532.5|43556.9|43536.9|43556.9|43536.9|43551.9|43531.9|4
1726794990000|2024-09-20 01:16:30|43553.2|43533.2|43556.9|43536.9|43556.9|43536.9|43551.9|43531.9|9
1726795000000|2024-09-20 01:16:40|43558.7|43538.7|43557.5|43537.5|43561.2|43541.2|43555.7|43535.7|11
1726795010000|2024-09-20 01:16:50|43555|43535|43556.9|43536.9|43557.5|43537.5|43551.9|43531.9|4
1726795020000|2024-09-20 01:17:00|43553.2|43533.2|43548.2|43528.2|43553.2|43533.2|43547.5|43527.5|5
1726795030000|2024-09-20 01:17:10|43550|43530|43551.9|43531.9|43556.2|43536.2|43550|43530|2
1726795040000|2024-09-20 01:17:20|43556.2|43536.2|43551.9|43531.9|43556.2|43536.2|43551.9|43531.9|2
1726795050000|2024-09-20 01:17:30|43552.5|43532.5|43558.7|43538.7|43558.7|43538.7|43552.5|43532.5|1
1726795060000|2024-09-20 01:17:40|43556.9|43536.9|43556.9|43536.9|43561.2|43541.2|43556.9|43536.9|0
1726795070000|2024-09-20 01:17:50|43555|43535|43555|43535|43556.9|43536.9|43555|43535|2
1726795080000|2024-09-20 01:18:00|43556.9|43536.9|43556.9|43536.9|43558.7|43538.7|43554.4|43534.4|2
1726795090000|2024-09-20 01:18:10|43555|43535|43551.9|43531.9|43555|43535|43551.9|43531.9|2
1726795100000|2024-09-20 01:18:20|43552.5|43532.5|43555|43535|43555|43535|43551.9|43531.9|4
1726795110000|2024-09-20 01:18:30|43557.5|43537.5|43565|43545|43565|43545|43555.7|43535.7|10
1726795120000|2024-09-20 01:18:40|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|0
1726795130000|2024-09-20 01:18:50|43569.4|43549.4|43562.5|43542.5|43569.4|43549.4|43562.5|43542.5|0
1726795140000|2024-09-20 01:19:00|43561.9|43541.9|43556.9|43536.9|43561.9|43541.9|43552.5|43532.5|2
1726795150000|2024-09-20 01:19:10|43555|43535|43550|43530|43556.9|43536.9|43550|43530|3
1726795160000|2024-09-20 01:19:20|43549.4|43529.4|43541.9|43521.9|43551.9|43531.9|43541.9|43521.9|3
1726795170000|2024-09-20 01:19:30|43540|43520|43531.9|43511.9|43540|43520|43528.7|43508.7|9
1726795180000|2024-09-20 01:19:40|43533.7|43513.7|43541.9|43521.9|43541.9|43521.9|43533.7|43513.7|4
1726795190000|2024-09-20 01:19:50|43542.5|43522.5|43541.9|43521.9|43544.4|43524.4|43541.9|43521.9|8
1726795200000|2024-09-20 01:20:00|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|2
1726795210000|2024-09-20 01:20:10|43545|43525|43550|43530|43550|43530|43545|43525|0
1726795220000|2024-09-20 01:20:20|43550.7|43530.7|43555|43535|43555|43535|43549.4|43529.4|2
1726795230000|2024-09-20 01:20:30|43554.4|43534.4|43549.4|43529.4|43554.4|43534.4|43549.4|43529.4|2
1726795240000|2024-09-20 01:20:40|43551.2|43531.2|43546.9|43526.9|43551.9|43531.9|43546.9|43526.9|0
1726795250000|2024-09-20 01:20:50|43544.4|43524.4|43544.4|43524.4|43544.4|43524.4|43541.9|43521.9|3
1726795260000|2024-09-20 01:21:00|43541.9|43521.9|43539.4|43519.4|43541.9|43521.9|43538.7|43518.7|2
1726795270000|2024-09-20 01:21:10|43538.7|43518.7|43529.4|43509.4|43539.4|43519.4|43529.4|43509.4|5
1726795280000|2024-09-20 01:21:20|43530|43510|43531.9|43511.9|43535|43515|43530|43510|0
1726795290000|2024-09-20 01:21:30|43533.7|43513.7|43536.9|43516.9|43536.9|43516.9|43530|43510|3
1726795310000|2024-09-20 01:21:50|43539.4|43519.4|43539.4|43519.4|43541.2|43521.2|43536.9|43516.9|3
1726795320000|2024-09-20 01:22:00|43536.9|43516.9|43546.2|43526.2|43546.2|43526.2|43536.9|43516.9|2
1726795330000|2024-09-20 01:22:10|43544.4|43524.4|43541.9|43521.9|43544.4|43524.4|43541.2|43521.2|0
1726795340000|2024-09-20 01:22:20|43539.4|43519.4|43531.9|43511.9|43539.4|43519.4|43528.7|43508.7|5
1726795350000|2024-09-20 01:22:30|43534.4|43514.4|43535|43515|43535|43515|43534.4|43514.4|0
1726795360000|2024-09-20 01:22:40|43535.7|43515.7|43540|43520|43540|43520|43535|43515|3
1726795370000|2024-09-20 01:22:50|43541.9|43521.9|43541.9|43521.9|43545.6|43525.6|43541.9|43521.9|1
1726795380000|2024-09-20 01:23:00|43542.5|43522.5|43541.9|43521.9|43542.5|43522.5|43541.9|43521.9|1
1726795390000|2024-09-20 01:23:10|43544.4|43524.4|43542.5|43522.5|43545|43525|43541.9|43521.9|2
1726795400000|2024-09-20 01:23:20|43541.9|43521.9|43541.9|43521.9|43541.9|43521.9|43540|43520|0
1726795410000|2024-09-20 01:23:30|43540|43520|43541.9|43521.9|43541.9|43521.9|43540|43520|0
1726795420000|2024-09-20 01:23:40|43543.2|43523.2|43545|43525|43545|43525|43543.2|43523.2|1
1726795430000|2024-09-20 01:23:50|43543.2|43523.2|43541.9|43521.9|43543.2|43523.2|43540|43520|0
1726795440000|2024-09-20 01:24:00|43540|43520|43541.9|43521.9|43541.9|43521.9|43536.9|43516.9|7
1726795450000|2024-09-20 01:24:10|43543.7|43523.7|43544.4|43524.4|43544.4|43524.4|43543.7|43523.7|2
1726795460000|2024-09-20 01:24:20|43546.2|43526.2|43544.4|43524.4|43546.2|43526.2|43544.4|43524.4|0
1726795470000|2024-09-20 01:24:30|43541.9|43521.9|43531.9|43511.9|43541.9|43521.9|43531.9|43511.9|26
1726795480000|2024-09-20 01:24:40|43530|43510|43523.2|43503.2|43530|43510|43523.2|43503.2|8
1726795490000|2024-09-20 01:24:50|43522.5|43502.5|43535|43515|43535|43515|43522.5|43502.5|8
1726795500000|2024-09-20 01:25:00|43532.5|43512.5|43531.9|43511.9|43536.9|43516.9|43531.9|43511.9|6
1726795510000|2024-09-20 01:25:10|43530|43510|43525.7|43505.7|43530|43510|43525.7|43505.7|17
1726795520000|2024-09-20 01:25:20|43525|43505|43518.2|43498.2|43527.5|43507.5|43518.2|43498.2|41
1726795530000|2024-09-20 01:25:30|43520|43500|43521.9|43501.9|43521.9|43501.9|43520|43500|15
1726795540000|2024-09-20 01:25:40|43520|43500|43516.9|43496.9|43521.9|43501.9|43515|43495|6
1726795550000|2024-09-20 01:25:50|43514.4|43494.4|43515|43495|43516.9|43496.9|43511.9|43491.9|12
1726795560000|2024-09-20 01:26:00|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43515|43495|3
1726795570000|2024-09-20 01:26:10|43515|43495|43513.2|43493.2|43515|43495|43513.2|43493.2|3
1726795580000|2024-09-20 01:26:20|43515|43495|43515|43495|43515|43495|43515|43495|0
1726795590000|2024-09-20 01:26:30|43511.4|43491.4|43515|43495|43515|43495|43510|43490|5
1726795600000|2024-09-20 01:26:40|43514.4|43494.4|43515|43495|43515|43495|43510|43490|0
1726795610000|2024-09-20 01:26:50|43512.5|43492.5|43515|43495|43515|43495|43512.5|43492.5|1
1726795620000|2024-09-20 01:27:00|43516.9|43496.9|43515|43495|43517.5|43497.5|43515|43495|1
1726795630000|2024-09-20 01:27:10|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|0
1726795640000|2024-09-20 01:27:20|43515|43495|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|0
1726795650000|2024-09-20 01:27:30|43517.5|43497.5|43515|43495|43520|43500|43515|43495|3
1726795660000|2024-09-20 01:27:40|43516.9|43496.9|43517.6|43497.6|43519.4|43499.4|43516.9|43496.9|4
1726795670000|2024-09-20 01:27:50|43520.1|43500.1|43521.9|43501.9|43521.9|43501.9|43519.4|43499.4|3
1726795680000|2024-09-20 01:28:00|43522.6|43502.6|43526.9|43506.9|43526.9|43506.9|43522.6|43502.6|2
1726795690000|2024-09-20 01:28:10|43526.2|43506.2|43526.9|43506.9|43526.9|43506.9|43525.1|43505.1|1
1726795700000|2024-09-20 01:28:20|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43529.4|43509.4|0
1726795710000|2024-09-20 01:28:30|43531.9|43511.9|43534.4|43514.4|43534.4|43514.4|43530.1|43510.1|4
1726795720000|2024-09-20 01:28:40|43533.7|43513.7|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|0
1726795740000|2024-09-20 01:29:00|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|5
1726795750000|2024-09-20 01:29:10|43537.6|43517.6|43541.9|43521.9|43541.9|43521.9|43537.6|43517.6|1
1726795760000|2024-09-20 01:29:20|43544.4|43524.4|43541.9|43521.9|43545.1|43525.1|43541.9|43521.9|4
1726795770000|2024-09-20 01:29:30|43540.1|43520.1|43539.4|43519.4|43543.7|43523.7|43539.4|43519.4|3
1726795780000|2024-09-20 01:29:40|43540.1|43520.1|43537.6|43517.6|43540.1|43520.1|43537.6|43517.6|0
1726795790000|2024-09-20 01:29:50|43536.9|43516.9|43535.1|43515.1|43536.9|43516.9|43535.1|43515.1|8
1726795800000|2024-09-20 01:30:00|43532.6|43512.6|43529.4|43509.4|43536.9|43516.9|43529.4|43509.4|7
1726795810000|2024-09-20 01:30:10|43530.1|43510.1|43525.1|43505.1|43530.1|43510.1|43522.6|43502.6|2
1726795820000|2024-09-20 01:30:20|43523.2|43503.2|43522.6|43502.6|43525.1|43505.1|43522.6|43502.6|3
1726795830000|2024-09-20 01:30:30|43525.1|43505.1|43519.4|43499.4|43525.1|43505.1|43518.7|43498.7|3
1726795840000|2024-09-20 01:30:40|43517.6|43497.6|43515.1|43495.1|43518.7|43498.7|43515.1|43495.1|2
1726795850000|2024-09-20 01:30:50|43516.9|43496.9|43522.6|43502.6|43522.6|43502.6|43516.9|43496.9|4
1726795860000|2024-09-20 01:31:00|43521.9|43501.9|43520.7|43500.7|43527.6|43507.6|43520.7|43500.7|5
1726795870000|2024-09-20 01:31:10|43520.1|43500.1|43517.6|43497.6|43520.7|43500.7|43517.6|43497.6|1
1726795880000|2024-09-20 01:31:20|43520.1|43500.1|43520.1|43500.1|43522.6|43502.6|43517.6|43497.6|0
1726795890000|2024-09-20 01:31:30|43519.4|43499.4|43522.6|43502.6|43522.6|43502.6|43519.4|43499.4|21
1726795900000|2024-09-20 01:31:40|43521.9|43501.9|43535.1|43515.1|43535.1|43515.1|43521.9|43501.9|7
1726795910000|2024-09-20 01:31:50|43536.9|43516.9|43531.9|43511.9|43536.9|43516.9|43531.9|43511.9|5
1726795920000|2024-09-20 01:32:00|43531.3|43511.3|43531.9|43511.9|43532.6|43512.6|43529.4|43509.4|16
1726795930000|2024-09-20 01:32:10|43534.4|43514.4|43540.1|43520.1|43540.1|43520.1|43534.4|43514.4|7
1726795940000|2024-09-20 01:32:20|43541.9|43521.9|43556.9|43536.9|43556.9|43536.9|43541.9|43521.9|5
1726795950000|2024-09-20 01:32:30|43558.8|43538.8|43564.4|43544.4|43566.3|43546.3|43556.9|43536.9|7
1726795960000|2024-09-20 01:32:40|43566.3|43546.3|43582.6|43562.6|43582.6|43562.6|43566.3|43546.3|3
1726795970000|2024-09-20 01:32:50|43584.4|43564.4|43591.3|43571.3|43591.3|43571.3|43584.4|43564.4|6
1726795980000|2024-09-20 01:33:00|43591.9|43571.9|43596.3|43576.3|43596.3|43576.3|43591.9|43571.9|4
1726795990000|2024-09-20 01:33:10|43598.8|43578.8|43601.9|43581.9|43601.9|43581.9|43598.8|43578.8|0
1726796000000|2024-09-20 01:33:20|43598.2|43578.2|43597.6|43577.6|43601.9|43581.9|43597.6|43577.6|1
1726796010000|2024-09-20 01:33:30|43595.7|43575.7|43600.1|43580.1|43600.1|43580.1|43595.7|43575.7|4
1726796020000|2024-09-20 01:33:40|43601.9|43581.9|43628.8|43608.8|43628.8|43608.8|43601.9|43581.9|19
1726796030000|2024-09-20 01:33:50|43631.3|43611.3|43613.8|43593.8|43631.3|43611.3|43613.8|43593.8|9
1726796040000|2024-09-20 01:34:00|43616.3|43596.3|43641.3|43621.3|43643.1|43623.1|43616.3|43596.3|69
1726796050000|2024-09-20 01:34:10|43646.3|43626.3|43643.8|43623.8|43648.8|43628.8|43641.3|43621.3|11
1726796060000|2024-09-20 01:34:20|43645.6|43625.6|43654.4|43634.4|43658.1|43638.1|43645.6|43625.6|57
1726796070000|2024-09-20 01:34:30|43651.9|43631.9|43651.3|43631.3|43651.9|43631.9|43648.8|43628.8|3
1726796080000|2024-09-20 01:34:40|43648.8|43628.8|43656.9|43636.9|43656.9|43636.9|43648.8|43628.8|14
1726796090000|2024-09-20 01:34:50|43659.4|43639.4|43651.3|43631.3|43659.4|43639.4|43651.3|43631.3|7
1726796100000|2024-09-20 01:35:00|43656.3|43636.3|43651.3|43631.3|43658.8|43638.8|43651.3|43631.3|8
1726796110000|2024-09-20 01:35:10|43648.8|43628.8|43646.9|43626.9|43651.3|43631.3|43646.9|43626.9|5
1726796120000|2024-09-20 01:35:20|43648.8|43628.8|43651.3|43631.3|43653.1|43633.1|43646.3|43626.3|1
1726796130000|2024-09-20 01:35:30|43653.1|43633.1|43656.3|43636.3|43656.3|43636.3|43651.3|43631.3|2
1726796140000|2024-09-20 01:35:40|43654.4|43634.4|43651.9|43631.9|43656.3|43636.3|43651.9|43631.9|3
1726796150000|2024-09-20 01:35:50|43650.1|43630.1|43646.3|43626.3|43651.3|43631.3|43644.4|43624.4|0
1726796160000|2024-09-20 01:36:00|43646.9|43626.9|43681.3|43661.3|43681.3|43661.3|43643.8|43623.8|15
1726796170000|2024-09-20 01:36:10|43679.4|43659.4|43671.9|43651.9|43681.3|43661.3|43671.9|43651.9|4
1726796180000|2024-09-20 01:36:20|43671.3|43651.3|43671.9|43651.9|43676.3|43656.3|43671.3|43651.3|4
1726796190000|2024-09-20 01:36:30|43674.4|43654.4|43673.8|43653.8|43676.9|43656.9|43671.9|43651.9|2
1726796200000|2024-09-20 01:36:40|43676.3|43656.3|43676.9|43656.9|43676.9|43656.9|43669.4|43649.4|3
1726796210000|2024-09-20 01:36:50|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|2
1726796220000|2024-09-20 01:37:00|43676.9|43656.9|43681.3|43661.3|43686.9|43666.9|43676.9|43656.9|7
1726796230000|2024-09-20 01:37:10|43680.6|43660.6|43671.3|43651.3|43680.6|43660.6|43671.3|43651.3|5
1726796240000|2024-09-20 01:37:20|43669.4|43649.4|43664.4|43644.4|43671.3|43651.3|43664.4|43644.4|6
1726796250000|2024-09-20 01:37:30|43666.3|43646.3|43666.9|43646.9|43668.8|43648.8|43666.3|43646.3|1
1726796260000|2024-09-20 01:37:40|43668.8|43648.8|43661.3|43641.3|43668.8|43648.8|43661.3|43641.3|1
1726796270000|2024-09-20 01:37:50|43659.4|43639.4|43651.9|43631.9|43659.4|43639.4|43651.9|43631.9|2
1726796280000|2024-09-20 01:38:00|43650.1|43630.1|43646.3|43626.3|43650.1|43630.1|43641.9|43621.9|9
1726796290000|2024-09-20 01:38:10|43646.9|43626.9|43656.3|43636.3|43656.3|43636.3|43646.9|43626.9|4
1726796300000|2024-09-20 01:38:20|43653.8|43633.8|43653.8|43633.8|43656.3|43636.3|43648.8|43628.8|3
1726796310000|2024-09-20 01:38:30|43656.3|43636.3|43658.8|43638.8|43658.8|43638.8|43656.3|43636.3|2
1726796320000|2024-09-20 01:38:40|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|2
1726796330000|2024-09-20 01:38:50|43655.1|43635.1|43654.4|43634.4|43658.8|43638.8|43654.4|43634.4|0
1726796340000|2024-09-20 01:39:00|43653.8|43633.8|43648.8|43628.8|43656.3|43636.3|43648.8|43628.8|4
1726796350000|2024-09-20 01:39:10|43646.9|43626.9|43641.9|43621.9|43648.8|43628.8|43641.9|43621.9|2
1726796360000|2024-09-20 01:39:20|43643.8|43623.8|43646.3|43626.3|43648.1|43628.1|43638.8|43618.8|3
1726796370000|2024-09-20 01:39:30|43648.1|43628.1|43644.4|43624.4|43648.1|43628.1|43644.4|43624.4|0
1726796380000|2024-09-20 01:39:40|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43636.9|43616.9|4
1726796390000|2024-09-20 01:39:50|43641.3|43621.3|43649.4|43629.4|43649.4|43629.4|43641.3|43621.3|3
1726796400000|2024-09-20 01:40:00|43647.6|43627.6|43641.3|43621.3|43647.6|43627.6|43636.9|43616.9|5
1726796410000|2024-09-20 01:40:10|43640.6|43620.6|43631.3|43611.3|43640.6|43620.6|43631.3|43611.3|0
1726796420000|2024-09-20 01:40:20|43626.9|43606.9|43629.4|43609.4|43631.9|43611.9|43626.3|43606.3|3
1726796430000|2024-09-20 01:40:30|43627.6|43607.6|43617.6|43597.6|43629.4|43609.4|43617.6|43597.6|4
1726796440000|2024-09-20 01:40:40|43619.4|43599.4|43602.6|43582.6|43621.9|43601.9|43602.6|43582.6|3
1726796450000|2024-09-20 01:40:50|43600.7|43580.7|43605.1|43585.1|43605.1|43585.1|43598.2|43578.2|4
1726796460000|2024-09-20 01:41:00|43603.2|43583.2|43597.6|43577.6|43603.2|43583.2|43597.6|43577.6|5
1726796470000|2024-09-20 01:41:10|43595.1|43575.1|43600.1|43580.1|43600.1|43580.1|43595.1|43575.1|0
1726796480000|2024-09-20 01:41:20|43598.2|43578.2|43593.2|43573.2|43598.2|43578.2|43590.1|43570.1|5
1726796490000|2024-09-20 01:41:30|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43590.1|43570.1|1
1726796500000|2024-09-20 01:41:40|43593.2|43573.2|43590.1|43570.1|43593.2|43573.2|43590.1|43570.1|2
1726796510000|2024-09-20 01:41:50|43592.6|43572.6|43590.1|43570.1|43592.6|43572.6|43588.2|43568.2|23
1726796520000|2024-09-20 01:42:00|43587.6|43567.6|43582.6|43562.6|43587.6|43567.6|43578.2|43558.2|7
1726796530000|2024-09-20 01:42:10|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43581.9|43561.9|0
1726796540000|2024-09-20 01:42:20|43585.7|43565.7|43583.2|43563.2|43587.6|43567.6|43583.2|43563.2|2
1726796550000|2024-09-20 01:42:30|43585.1|43565.1|43590.1|43570.1|43590.1|43570.1|43585.1|43565.1|2
1726796560000|2024-09-20 01:42:40|43594.4|43574.4|43592.6|43572.6|43594.4|43574.4|43592.6|43572.6|2
1726796570000|2024-09-20 01:42:50|43594.4|43574.4|43588.2|43568.2|43595.1|43575.1|43586.4|43566.4|5
1726796580000|2024-09-20 01:43:00|43584.6|43564.6|43575.7|43555.7|43584.6|43564.6|43575.7|43555.7|4
1726796590000|2024-09-20 01:43:10|43578.2|43558.2|43580.1|43560.1|43581.9|43561.9|43575.7|43555.7|0
1726796600000|2024-09-20 01:43:20|43582.6|43562.6|43580.1|43560.1|43583.2|43563.2|43578.2|43558.2|2
1726796610000|2024-09-20 01:43:30|43578.2|43558.2|43576.4|43556.4|43578.2|43558.2|43576.4|43556.4|2
1726796620000|2024-09-20 01:43:40|43575.7|43555.7|43575.1|43555.1|43578.3|43558.3|43573.2|43553.2|1
1726796630000|2024-09-20 01:43:50|43573.3|43553.3|43573.3|43553.3|43576.9|43556.9|43571.4|43551.4|3
1726796640000|2024-09-20 01:44:00|43570.8|43550.8|43573.3|43553.3|43573.3|43553.3|43568.3|43548.3|4
1726796650000|2024-09-20 01:44:10|43576.4|43556.4|43580.8|43560.8|43582.6|43562.6|43576.4|43556.4|2
1726796660000|2024-09-20 01:44:20|43582.6|43562.6|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|2
1726796670000|2024-09-20 01:44:30|43586.9|43566.9|43583.3|43563.3|43587.6|43567.6|43582.6|43562.6|4
1726796680000|2024-09-20 01:44:40|43585.1|43565.1|43585.1|43565.1|43587.6|43567.6|43583.3|43563.3|0
1726796690000|2024-09-20 01:44:50|43583.3|43563.3|43588.3|43568.3|43590.1|43570.1|43583.3|43563.3|2
1726796700000|2024-09-20 01:45:00|43590.1|43570.1|43588.3|43568.3|43590.1|43570.1|43585.8|43565.8|4
1726796710000|2024-09-20 01:45:10|43587.6|43567.6|43592.6|43572.6|43592.6|43572.6|43587.6|43567.6|0
1726796720000|2024-09-20 01:45:20|43594.4|43574.4|43602.6|43582.6|43602.6|43582.6|43593.3|43573.3|1
1726796730000|2024-09-20 01:45:30|43600.8|43580.8|43615.1|43595.1|43616.9|43596.9|43600.8|43580.8|3
1726796740000|2024-09-20 01:45:40|43616.9|43596.9|43632.6|43612.6|43634.4|43614.4|43616.9|43596.9|0
1726796750000|2024-09-20 01:45:50|43634.4|43614.4|43617.6|43597.6|43634.4|43614.4|43617.6|43597.6|1
1726796760000|2024-09-20 01:46:00|43615.8|43595.8|43628.3|43608.3|43628.3|43608.3|43615.8|43595.8|6
1726796770000|2024-09-20 01:46:10|43630.1|43610.1|43635.1|43615.1|43635.1|43615.1|43628.3|43608.3|3
1726796780000|2024-09-20 01:46:20|43637.6|43617.6|43660.1|43640.1|43660.1|43640.1|43637.6|43617.6|2
1726796790000|2024-09-20 01:46:30|43661.9|43641.9|43673.8|43653.8|43673.8|43653.8|43660.1|43640.1|9
1726796800000|2024-09-20 01:46:40|43671.9|43651.9|43683.3|43663.3|43683.3|43663.3|43671.9|43651.9|22
1726796810000|2024-09-20 01:46:50|43681.4|43661.4|43685.6|43665.6|43688.1|43668.1|43680.1|43660.1|8
1726796820000|2024-09-20 01:47:00|43688.1|43668.1|43691.9|43671.9|43691.9|43671.9|43683.8|43663.8|7
1726796830000|2024-09-20 01:47:10|43691.3|43671.3|43692|43672|43692|43672|43688.8|43668.8|1
1726796840000|2024-09-20 01:47:20|43691.3|43671.3|43701.3|43681.3|43701.3|43681.3|43691.3|43671.3|6
1726796850000|2024-09-20 01:47:30|43702|43682|43698.8|43678.8|43702|43682|43695.6|43675.6|8
1726796860000|2024-09-20 01:47:40|43697|43677|43686.3|43666.3|43698.8|43678.8|43686.3|43666.3|2
1726796870000|2024-09-20 01:47:50|43684.5|43664.5|43682|43662|43685.1|43665.1|43682|43662|1
1726796880000|2024-09-20 01:48:00|43681.3|43661.3|43686.3|43666.3|43686.3|43666.3|43679.5|43659.5|3
1726796890000|2024-09-20 01:48:10|43683.8|43663.8|43687|43667|43687|43667|43683.8|43663.8|1
1726796900000|2024-09-20 01:48:20|43688.8|43668.8|43682|43662|43688.8|43668.8|43682|43662|1
1726796910000|2024-09-20 01:48:30|43678.8|43658.8|43677|43657|43678.8|43658.8|43674.5|43654.5|1
1726796920000|2024-09-20 01:48:40|43678.8|43658.8|43682|43662|43683.1|43663.1|43676.3|43656.3|8
1726796930000|2024-09-20 01:48:50|43680.1|43660.1|43682|43662|43682.6|43662.6|43679.5|43659.5|8
1726796940000|2024-09-20 01:49:00|43682.6|43662.6|43677|43657|43683.8|43663.8|43677|43657|4
1726796950000|2024-09-20 01:49:10|43672|43652|43667|43647|43672|43652|43667|43647|1
1726796960000|2024-09-20 01:49:20|43666.3|43646.3|43662|43642|43666.3|43646.3|43662|43642|1
1726796970000|2024-09-20 01:49:30|43659.5|43639.5|43663.8|43643.8|43663.8|43643.8|43658.8|43638.8|2
1726796980000|2024-09-20 01:49:40|43665.6|43645.6|43668.8|43648.8|43671.3|43651.3|43665.6|43645.6|4
1726796990000|2024-09-20 01:49:50|43667|43647|43655.1|43635.1|43667|43647|43655.1|43635.1|2
1726797000000|2024-09-20 01:50:00|43654.5|43634.5|43651.3|43631.3|43654.5|43634.5|43651.3|43631.3|1
1726797010000|2024-09-20 01:50:10|43653.8|43633.8|43663.8|43643.8|43663.8|43643.8|43653.8|43633.8|1
1726797020000|2024-09-20 01:50:20|43664.5|43644.5|43662|43642|43667|43647|43661.3|43641.3|8
1726797030000|2024-09-20 01:50:30|43663.8|43643.8|43671.3|43651.3|43672|43652|43663.8|43643.8|1
1726797040000|2024-09-20 01:50:40|43667|43647|43671.3|43651.3|43671.3|43651.3|43667|43647|1
1726797050000|2024-09-20 01:50:50|43673.1|43653.1|43671.3|43651.3|43673.1|43653.1|43671.3|43651.3|0
1726797060000|2024-09-20 01:51:00|43669.5|43649.5|43663.8|43643.8|43669.5|43649.5|43663.8|43643.8|0
1726797070000|2024-09-20 01:51:10|43664.5|43644.5|43668.8|43648.8|43670.7|43650.7|43664.5|43644.5|0
1726797080000|2024-09-20 01:51:20|43673.2|43653.2|43661.3|43641.3|43673.2|43653.2|43661.3|43641.3|1
1726797090000|2024-09-20 01:51:30|43662|43642|43657|43637|43662|43642|43657|43637|2
1726797100000|2024-09-20 01:51:40|43661.3|43641.3|43663.8|43643.8|43663.8|43643.8|43661.3|43641.3|5
1726797110000|2024-09-20 01:51:50|43666.3|43646.3|43668.2|43648.2|43668.2|43648.2|43666.3|43646.3|1
1726797120000|2024-09-20 01:52:00|43666.3|43646.3|43650.8|43630.8|43669.5|43649.5|43650.8|43630.8|6
1726797130000|2024-09-20 01:52:10|43653.3|43633.3|43645.8|43625.8|43653.3|43633.3|43645.8|43625.8|0
1726797140000|2024-09-20 01:52:20|43647.6|43627.6|43650.1|43630.1|43650.1|43630.1|43643.3|43623.3|2
1726797150000|2024-09-20 01:52:30|43648.3|43628.3|43659.5|43639.5|43659.5|43639.5|43648.3|43628.3|5
1726797160000|2024-09-20 01:52:40|43660.1|43640.1|43665.1|43645.1|43665.1|43645.1|43660.1|43640.1|2
1726797170000|2024-09-20 01:52:50|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|1
1726797180000|2024-09-20 01:53:00|43660.8|43640.8|43667|43647|43667.6|43647.6|43660.8|43640.8|8
1726797190000|2024-09-20 01:53:10|43668.3|43648.3|43693.3|43673.3|43698.3|43678.3|43668.3|43648.3|35
1726797200000|2024-09-20 01:53:20|43695.1|43675.1|43685.8|43665.8|43697.6|43677.6|43685.8|43665.8|7
1726797210000|2024-09-20 01:53:30|43687.6|43667.6|43685.8|43665.8|43688.3|43668.3|43683.3|43663.3|0
1726797220000|2024-09-20 01:53:40|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|4
1726797230000|2024-09-20 01:53:50|43687.6|43667.6|43678.3|43658.3|43687.6|43667.6|43678.3|43658.3|4
1726797240000|2024-09-20 01:54:00|43675.1|43655.1|43673.3|43653.3|43675.8|43655.8|43671.4|43651.4|1
1726797250000|2024-09-20 01:54:10|43675.8|43655.8|43673.3|43653.3|43678.3|43658.3|43673.3|43653.3|0
1726797260000|2024-09-20 01:54:20|43672.6|43652.6|43665.1|43645.1|43672.6|43652.6|43665.1|43645.1|2
1726797270000|2024-09-20 01:54:30|43663.3|43643.3|43660.8|43640.8|43663.3|43643.3|43660.8|43640.8|2
1726797280000|2024-09-20 01:54:40|43660.1|43640.1|43667.6|43647.6|43667.6|43647.6|43660.1|43640.1|2
1726797290000|2024-09-20 01:54:50|43665.1|43645.1|43663.3|43643.3|43670.1|43650.1|43663.3|43643.3|0
1726797300000|2024-09-20 01:55:00|43660.8|43640.8|43657.1|43637.1|43660.8|43640.8|43656.4|43636.4|10
1726797310000|2024-09-20 01:55:10|43658.3|43638.3|43670.1|43650.1|43670.1|43650.1|43658.3|43638.3|2
1726797320000|2024-09-20 01:55:20|43670.8|43650.8|43678.3|43658.3|43680.1|43660.1|43670.8|43650.8|1
1726797330000|2024-09-20 01:55:30|43677.6|43657.6|43678.3|43658.3|43678.3|43658.3|43677.6|43657.6|0
1726797340000|2024-09-20 01:55:40|43677.6|43657.6|43678.3|43658.3|43678.3|43658.3|43675.1|43655.1|2
1726797350000|2024-09-20 01:55:50|43673.3|43653.3|43678.3|43658.3|43678.3|43658.3|43673.3|43653.3|1
1726797360000|2024-09-20 01:56:00|43673.3|43653.3|43675.1|43655.1|43675.1|43655.1|43673.3|43653.3|0
1726797370000|2024-09-20 01:56:10|43678.3|43658.3|43675.1|43655.1|43678.3|43658.3|43675.1|43655.1|3
1726797380000|2024-09-20 01:56:20|43673.3|43653.3|43668.3|43648.3|43673.3|43653.3|43666.4|43646.4|0
1726797390000|2024-09-20 01:56:30|43666.4|43646.4|43663.3|43643.3|43666.4|43646.4|43663.3|43643.3|0
1726797400000|2024-09-20 01:56:40|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1726797410000|2024-09-20 01:56:50|43660.1|43640.1|43653.3|43633.3|43660.1|43640.1|43653.3|43633.3|3
1726797420000|2024-09-20 01:57:00|43655.1|43635.1|43640.1|43620.1|43655.1|43635.1|43640.1|43620.1|7
1726797430000|2024-09-20 01:57:10|43642|43622|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|1
1726797440000|2024-09-20 01:57:20|43645.1|43625.1|43663.3|43643.3|43663.3|43643.3|43645.1|43625.1|5
1726797450000|2024-09-20 01:57:30|43665.1|43645.1|43662.6|43642.6|43668.3|43648.3|43662.6|43642.6|0
1726797460000|2024-09-20 01:57:40|43660.8|43640.8|43657.6|43637.6|43660.8|43640.8|43655.1|43635.1|6
1726797470000|2024-09-20 01:57:50|43658.3|43638.3|43658.3|43638.3|43662.6|43642.6|43658.3|43638.3|1
1726797480000|2024-09-20 01:58:00|43655.8|43635.8|43648.3|43628.3|43658.3|43638.3|43643.3|43623.3|2
1726797490000|2024-09-20 01:58:10|43652.6|43632.6|43650.1|43630.1|43653.3|43633.3|43648.3|43628.3|0
1726797500000|2024-09-20 01:58:20|43652.6|43632.6|43650.1|43630.1|43652.6|43632.6|43650.1|43630.1|5
1726797510000|2024-09-20 01:58:30|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43640.8|43620.8|2
1726797520000|2024-09-20 01:58:40|43643.3|43623.3|43643.3|43623.3|43645.8|43625.8|43642.6|43622.6|0
1726797530000|2024-09-20 01:58:50|43641.4|43621.4|43645.1|43625.1|43645.1|43625.1|43640.1|43620.1|1
1726797540000|2024-09-20 01:59:00|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43645.8|43625.8|8
1726797550000|2024-09-20 01:59:10|43650.1|43630.1|43650.1|43630.1|43652|43632|43650.1|43630.1|1
1726797560000|2024-09-20 01:59:20|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43652|43632|0
1726797570000|2024-09-20 01:59:30|43652|43632|43652|43632|43652|43632|43652|43632|3
1726797580000|2024-09-20 01:59:40|43652.6|43632.6|43652|43632|43652.6|43632.6|43650.1|43630.1|0
1726797590000|2024-09-20 01:59:50|43650.8|43630.8|43645.8|43625.8|43653.3|43633.3|43645.8|43625.8|1
1726797600000|2024-09-20 02:00:00|43645.1|43625.1|43635.8|43615.8|43645.1|43625.1|43634|43614|2
1726797610000|2024-09-20 02:00:10|43635.1|43615.1|43615.8|43595.8|43635.1|43615.1|43615.8|43595.8|3
1726797620000|2024-09-20 02:00:20|43614|43594|43605.1|43585.1|43614|43594|43605.1|43585.1|4
1726797630000|2024-09-20 02:00:30|43608.3|43588.3|43610.1|43590.1|43610.1|43590.1|43608.3|43588.3|5
1726797640000|2024-09-20 02:00:40|43612|43592|43618.3|43598.3|43618.3|43598.3|43612|43592|3
1726797650000|2024-09-20 02:00:50|43620.8|43600.8|43630.1|43610.1|43630.1|43610.1|43620.8|43600.8|0
1726797660000|2024-09-20 02:01:00|43631.5|43611.5|43640.1|43620.1|43640.1|43620.1|43631.5|43611.5|4
1726797670000|2024-09-20 02:01:10|43638.3|43618.3|43643.3|43623.3|43645.1|43625.1|43638.3|43618.3|5
1726797680000|2024-09-20 02:01:20|43641.5|43621.5|43645.1|43625.1|43645.1|43625.1|43640.1|43620.1|1
1726797690000|2024-09-20 02:01:30|43643.3|43623.3|43650.1|43630.1|43653.3|43633.3|43643.3|43623.3|4
1726797700000|2024-09-20 02:01:40|43652|43632|43655.1|43635.1|43655.1|43635.1|43650.1|43630.1|7
1726797710000|2024-09-20 02:01:50|43654.5|43634.5|43652.6|43632.6|43654.5|43634.5|43652.6|43632.6|5
1726797720000|2024-09-20 02:02:00|43655.1|43635.1|43647.6|43627.6|43655.1|43635.1|43647.6|43627.6|4
1726797730000|2024-09-20 02:02:10|43649.5|43629.5|43639|43619|43650.1|43630.1|43639|43619|0
1726797740000|2024-09-20 02:02:20|43640.8|43620.8|43637.6|43617.6|43643.3|43623.3|43637.6|43617.6|0
1726797750000|2024-09-20 02:02:30|43642.6|43622.6|43630.1|43610.1|43642.6|43622.6|43630.1|43610.1|2
1726797760000|2024-09-20 02:02:40|43632.6|43612.6|43633.3|43613.3|43634.5|43614.5|43632.6|43612.6|1
1726797770000|2024-09-20 02:02:50|43635.1|43615.1|43640.1|43620.1|43640.1|43620.1|43632.6|43612.6|1
1726797780000|2024-09-20 02:03:00|43637.6|43617.6|43647.6|43627.6|43647.6|43627.6|43637.6|43617.6|1
1726797790000|2024-09-20 02:03:10|43645.8|43625.8|43659.5|43639.5|43659.5|43639.5|43642.6|43622.6|3
1726797800000|2024-09-20 02:03:20|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|4
1726797810000|2024-09-20 02:03:30|43667.7|43647.7|43674.5|43654.5|43677.7|43657.7|43667.7|43647.7|3
1726797820000|2024-09-20 02:03:40|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43668.3|43648.3|1
1726797830000|2024-09-20 02:03:50|43674.5|43654.5|43677.7|43657.7|43677.7|43657.7|43674.5|43654.5|1
1726797840000|2024-09-20 02:04:00|43679.5|43659.5|43675.2|43655.2|43679.5|43659.5|43672|43652|5
1726797850000|2024-09-20 02:04:10|43674.5|43654.5|43670.2|43650.2|43677.7|43657.7|43670.2|43650.2|2
1726797860000|2024-09-20 02:04:20|43669.5|43649.5|43657.7|43637.7|43669.5|43649.5|43657.7|43637.7|3
1726797870000|2024-09-20 02:04:30|43659.5|43639.5|43667.7|43647.7|43667.7|43647.7|43657.7|43637.7|1
1726797880000|2024-09-20 02:04:40|43669.5|43649.5|43674.5|43654.5|43674.5|43654.5|43669.5|43649.5|1
1726797890000|2024-09-20 02:04:50|43673.8|43653.8|43670.2|43650.2|43674.5|43654.5|43670.2|43650.2|1
1726797900000|2024-09-20 02:05:00|43668.3|43648.3|43674.5|43654.5|43677.7|43657.7|43668.3|43648.3|4
1726797910000|2024-09-20 02:05:10|43676.3|43656.3|43682.7|43662.7|43682.7|43662.7|43676.3|43656.3|0
1726797920000|2024-09-20 02:05:20|43684.5|43664.5|43682.7|43662.7|43686.3|43666.3|43679.5|43659.5|2
1726797930000|2024-09-20 02:05:30|43684.5|43664.5|43689.5|43669.5|43689.5|43669.5|43682.7|43662.7|1
1726797940000|2024-09-20 02:05:40|43690.2|43670.2|43692.7|43672.7|43692.7|43672.7|43690.2|43670.2|3
1726797950000|2024-09-20 02:05:50|43697.7|43677.7|43704.5|43684.5|43704.5|43684.5|43697.7|43677.7|4
1726797960000|2024-09-20 02:06:00|43702.7|43682.7|43695.8|43675.8|43704.5|43684.5|43695.8|43675.8|2
1726797970000|2024-09-20 02:06:10|43695.2|43675.2|43690.2|43670.2|43697.7|43677.7|43690.2|43670.2|1
1726797980000|2024-09-20 02:06:20|43688.3|43668.3|43680.8|43660.8|43688.3|43668.3|43680.8|43660.8|0
1726797990000|2024-09-20 02:06:30|43680.2|43660.2|43683.3|43663.3|43685.2|43665.2|43680.2|43660.2|0
1726798000000|2024-09-20 02:06:40|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|7
1726798010000|2024-09-20 02:06:50|43687|43667|43687.7|43667.7|43690.2|43670.2|43685.2|43665.2|0
1726798020000|2024-09-20 02:07:00|43685.8|43665.8|43685.2|43665.2|43685.8|43665.8|43682.7|43662.7|2
1726798030000|2024-09-20 02:07:10|43687.7|43667.7|43701.4|43681.4|43703.2|43683.2|43687.7|43667.7|26
1726798040000|2024-09-20 02:07:20|43703.2|43683.2|43717|43697|43717|43697|43703.2|43683.2|6
1726798050000|2024-09-20 02:07:30|43715.2|43695.2|43720.2|43700.2|43720.2|43700.2|43715.2|43695.2|2
1726798060000|2024-09-20 02:07:40|43722.7|43702.7|43724.5|43704.5|43724.5|43704.5|43722.7|43702.7|6
1726798070000|2024-09-20 02:07:50|43725.2|43705.2|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|1
1726798080000|2024-09-20 02:08:00|43727|43707|43732.7|43712.7|43732.7|43712.7|43725.2|43705.2|12
1726798090000|2024-09-20 02:08:10|43734.5|43714.5|43747.7|43727.7|43747.7|43727.7|43734.5|43714.5|27
1726798100000|2024-09-20 02:08:20|43745.8|43725.8|43757.7|43737.7|43757.7|43737.7|43744|43724|9
1726798110000|2024-09-20 02:08:30|43755.8|43735.8|43763.9|43743.9|43763.9|43743.9|43753.3|43733.3|8
1726798120000|2024-09-20 02:08:40|43764.5|43744.5|43787|43767|43787|43767|43764.5|43744.5|15
1726798130000|2024-09-20 02:08:50|43787.7|43767.7|43800.2|43780.2|43802.7|43782.7|43787|43767|77
1726798140000|2024-09-20 02:09:00|43798.3|43778.3|43798.3|43778.3|43800.2|43780.2|43793.3|43773.3|4
1726798150000|2024-09-20 02:09:10|43800.2|43780.2|43813.3|43793.3|43813.3|43793.3|43798.3|43778.3|4
1726798160000|2024-09-20 02:09:20|43810.2|43790.2|43800.2|43780.2|43810.2|43790.2|43800.2|43780.2|5
1726798170000|2024-09-20 02:09:30|43799.5|43779.5|43787.7|43767.7|43800.2|43780.2|43787.7|43767.7|2
1726798180000|2024-09-20 02:09:40|43784.5|43764.5|43780.2|43760.2|43784.5|43764.5|43775.8|43755.8|6
1726798190000|2024-09-20 02:09:50|43780.8|43760.8|43775.2|43755.2|43782.7|43762.7|43775.2|43755.2|7
1726798200000|2024-09-20 02:10:00|43773.3|43753.3|43768.3|43748.3|43773.3|43753.3|43764|43744|4
1726798210000|2024-09-20 02:10:10|43770.2|43750.2|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|2
1726798220000|2024-09-20 02:10:20|43768.3|43748.3|43765.2|43745.2|43768.3|43748.3|43765.2|43745.2|0
1726798230000|2024-09-20 02:10:30|43763.3|43743.3|43758.3|43738.3|43763.3|43743.3|43758.3|43738.3|4
1726798240000|2024-09-20 02:10:40|43760.2|43740.2|43760.8|43740.8|43760.8|43740.8|43760.2|43740.2|0
1726798250000|2024-09-20 02:10:50|43763.3|43743.3|43762.7|43742.7|43763.3|43743.3|43762.7|43742.7|1
1726798260000|2024-09-20 02:11:00|43762|43742|43772.7|43752.7|43772.7|43752.7|43760.2|43740.2|5
1726798270000|2024-09-20 02:11:10|43775.2|43755.2|43770.8|43750.8|43778.3|43758.3|43770.8|43750.8|4
1726798280000|2024-09-20 02:11:20|43770.2|43750.2|43772.7|43752.7|43772.7|43752.7|43765.2|43745.2|2
1726798290000|2024-09-20 02:11:30|43773.3|43753.3|43772.7|43752.7|43775.2|43755.2|43772.7|43752.7|1
1726798300000|2024-09-20 02:11:40|43773.3|43753.3|43772.7|43752.7|43773.3|43753.3|43769|43749|1
1726798310000|2024-09-20 02:11:50|43773.3|43753.3|43779.5|43759.5|43779.5|43759.5|43773.3|43753.3|0
1726798320000|2024-09-20 02:12:00|43780.2|43760.2|43777.7|43757.7|43780.2|43760.2|43775.8|43755.8|5
1726798330000|2024-09-20 02:12:10|43780.2|43760.2|43777.7|43757.7|43780.2|43760.2|43777.7|43757.7|0
1726798340000|2024-09-20 02:12:20|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|43778.3|43758.3|0
1726798350000|2024-09-20 02:12:30|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|3
1726798360000|2024-09-20 02:12:40|43782.7|43762.7|43770.2|43750.2|43782.7|43762.7|43770.2|43750.2|6
1726798370000|2024-09-20 02:12:50|43772|43752|43770.2|43750.2|43772|43752|43767.7|43747.7|0
1726798380000|2024-09-20 02:13:00|43768.3|43748.3|43772.7|43752.7|43772.7|43752.7|43768.3|43748.3|4
1726798390000|2024-09-20 02:13:10|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|0
1726798400000|2024-09-20 02:13:20|43768.3|43748.3|43772.7|43752.7|43772.7|43752.7|43767.7|43747.7|4
1726798410000|2024-09-20 02:13:30|43770.8|43750.8|43765.2|43745.2|43775.2|43755.2|43765.2|43745.2|5
1726798420000|2024-09-20 02:13:40|43767|43747|43780.2|43760.2|43783.3|43763.3|43765.8|43745.8|5
1726798430000|2024-09-20 02:13:50|43783.3|43763.3|43788.3|43768.3|43788.3|43768.3|43783.3|43763.3|10
1726798440000|2024-09-20 02:14:00|43790.2|43770.2|43787.7|43767.7|43792.7|43772.7|43787.7|43767.7|13
1726798450000|2024-09-20 02:14:10|43785.2|43765.2|43795.8|43775.8|43797.7|43777.7|43785.2|43765.2|12
1726798460000|2024-09-20 02:14:20|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|1
1726798470000|2024-09-20 02:14:30|43793.3|43773.3|43800.2|43780.2|43800.2|43780.2|43793.3|43773.3|1
1726798480000|2024-09-20 02:14:40|43802|43782|43795.8|43775.8|43802|43782|43794|43774|3
1726798490000|2024-09-20 02:14:50|43794|43774|43802.7|43782.7|43805.2|43785.2|43793.3|43773.3|16
1726798500000|2024-09-20 02:15:00|43803.3|43783.3|43795.2|43775.2|43803.3|43783.3|43795.2|43775.2|10
1726798510000|2024-09-20 02:15:10|43793.3|43773.3|43793.3|43773.3|43795.2|43775.2|43793.3|43773.3|1
1726798520000|2024-09-20 02:15:20|||||||||1
1726798530000|2024-09-20 02:15:30|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|1
1726798540000|2024-09-20 02:15:40|43794.5|43774.5|43795.2|43775.2|43795.2|43775.2|43794.5|43774.5|7
1726798560000|2024-09-20 02:16:00|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|3
1726798570000|2024-09-20 02:16:10|43797.7|43777.7|43795.2|43775.2|43797.7|43777.7|43795.2|43775.2|8
1726798590000|2024-09-20 02:16:30|43797|43777|43800.2|43780.2|43800.2|43780.2|43795.2|43775.2|8
1726798600000|2024-09-20 02:16:40|43798.3|43778.3|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|2
1726798610000|2024-09-20 02:16:50|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|0
1726798620000|2024-09-20 02:17:00|43800.2|43780.2|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|1
1726798630000|2024-09-20 02:17:10|43799.5|43779.5|43800.2|43780.2|43802.7|43782.7|43797.7|43777.7|3
1726798640000|2024-09-20 02:17:20|43799.5|43779.5|43797.7|43777.7|43799.5|43779.5|43797.7|43777.7|2
1726798650000|2024-09-20 02:17:30|43798.3|43778.3|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|2
1726798660000|2024-09-20 02:17:40|43799.5|43779.5|43800.2|43780.2|43800.2|43780.2|43799.5|43779.5|4
1726798670000|2024-09-20 02:17:50|43802|43782|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|2
1726798680000|2024-09-20 02:18:00|43804.5|43784.5|43807.7|43787.7|43808.3|43788.3|43804.5|43784.5|10
1726798690000|2024-09-20 02:18:10|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|2
1726798700000|2024-09-20 02:18:20|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43799|43779|3
1726798720000|2024-09-20 02:18:40|43804.7|43784.7|43810.2|43790.2|43810.2|43790.2|43804.7|43784.7|2
1726798730000|2024-09-20 02:18:50|43810.8|43790.8|43810.2|43790.2|43810.8|43790.8|43810.2|43790.2|2
1726798740000|2024-09-20 02:19:00|43808.3|43788.3|43805.2|43785.2|43810.2|43790.2|43805.2|43785.2|4
1726798750000|2024-09-20 02:19:10|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|1
1726798760000|2024-09-20 02:19:20|43805.2|43785.2|43807.7|43787.7|43807.7|43787.7|43803.4|43783.4|5
1726798770000|2024-09-20 02:19:30|43809.5|43789.5|43807.7|43787.7|43809.5|43789.5|43807.7|43787.7|0
1726798780000|2024-09-20 02:19:40|43805.2|43785.2|43805.2|43785.2|43810.2|43790.2|43805.2|43785.2|2
1726798790000|2024-09-20 02:19:50|43801.5|43781.5|43800.2|43780.2|43803.4|43783.4|43800.2|43780.2|14
1726798800000|2024-09-20 02:20:00|43802.7|43782.7|43810.9|43790.9|43810.9|43790.9|43800.2|43780.2|10
1726798810000|2024-09-20 02:20:10|43810.2|43790.2|43810.2|43790.2|43810.9|43790.9|43808.4|43788.4|10
1726798820000|2024-09-20 02:20:20|43808.4|43788.4|43807.7|43787.7|43808.4|43788.4|43807.7|43787.7|5
1726798830000|2024-09-20 02:20:30|43805.9|43785.9|43807.7|43787.7|43807.7|43787.7|43805.9|43785.9|0
1726798840000|2024-09-20 02:20:40|43805.2|43785.2|43808.4|43788.4|43808.4|43788.4|43805.2|43785.2|2
1726798850000|2024-09-20 02:20:50|43807.7|43787.7|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|1
1726798860000|2024-09-20 02:21:00|43802.7|43782.7|43803.4|43783.4|43807.7|43787.7|43802.7|43782.7|4
1726798870000|2024-09-20 02:21:10|43800.2|43780.2|43803.4|43783.4|43803.4|43783.4|43800.2|43780.2|3
1726798880000|2024-09-20 02:21:20|43800.9|43780.9|43800.2|43780.2|43800.9|43780.9|43800.2|43780.2|4
1726798890000|2024-09-20 02:21:30|43795.2|43775.2|43794.5|43774.5|43795.2|43775.2|43794.5|43774.5|6
1726798900000|2024-09-20 02:21:40|43795.2|43775.2|43801.5|43781.5|43801.5|43781.5|43795.2|43775.2|9
1726798910000|2024-09-20 02:21:50|43799|43779|43800.9|43780.9|43803.4|43783.4|43799|43779|2
1726798920000|2024-09-20 02:22:00|43800.2|43780.2|43798.4|43778.4|43800.2|43780.2|43798.4|43778.4|4
1726798930000|2024-09-20 02:22:10|43800.2|43780.2|43800.2|43780.2|43803.4|43783.4|43798.4|43778.4|1
1726798940000|2024-09-20 02:22:20|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.2|43780.2|0
1726798950000|2024-09-20 02:22:30|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43802.7|43782.7|3
1726798960000|2024-09-20 02:22:40|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|1
1726798970000|2024-09-20 02:22:50|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43800.2|43780.2|2
1726798980000|2024-09-20 02:23:00|43800.9|43780.9|43800.2|43780.2|43803.4|43783.4|43800.2|43780.2|2
1726798990000|2024-09-20 02:23:10|43800.9|43780.9|43800.2|43780.2|43803.4|43783.4|43800.2|43780.2|2
1726799000000|2024-09-20 02:23:20|43797.7|43777.7|43797.7|43777.7|43800.9|43780.9|43795.9|43775.9|0
1726799010000|2024-09-20 02:23:30|43798.4|43778.4|43795.9|43775.9|43798.4|43778.4|43795.9|43775.9|0
1726799020000|2024-09-20 02:23:40|43793.4|43773.4|43795.9|43775.9|43795.9|43775.9|43793.4|43773.4|0
1726799030000|2024-09-20 02:23:50|43794|43774|43798.4|43778.4|43798.4|43778.4|43794|43774|2
1726799040000|2024-09-20 02:24:00|43796.5|43776.5|43800.2|43780.2|43800.2|43780.2|43796.5|43776.5|5
1726799050000|2024-09-20 02:24:10|43802.1|43782.1|43805.9|43785.9|43805.9|43785.9|43802.1|43782.1|9
1726799060000|2024-09-20 02:24:20|43804|43784|43800.2|43780.2|43804|43784|43798.4|43778.4|6
1726799070000|2024-09-20 02:24:30|43802.1|43782.1|43803.4|43783.4|43804|43784|43802.1|43782.1|1
1726799080000|2024-09-20 02:24:40|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|2
1726799090000|2024-09-20 02:24:50|43800.2|43780.2|43803.4|43783.4|43803.4|43783.4|43798.4|43778.4|0
1726799100000|2024-09-20 02:25:00|43800.2|43780.2|43795.9|43775.9|43800.2|43780.2|43795.2|43775.2|4
1726799110000|2024-09-20 02:25:10|43798.4|43778.4|43800.9|43780.9|43800.9|43780.9|43798.4|43778.4|1
1726799120000|2024-09-20 02:25:20|43799|43779|43800.9|43780.9|43800.9|43780.9|43799|43779|0
1726799140000|2024-09-20 02:25:40|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|0
1726799150000|2024-09-20 02:25:50|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|1
1726799160000|2024-09-20 02:26:00|43800.9|43780.9|43803.4|43783.4|43803.4|43783.4|43800.9|43780.9|2
1726799170000|2024-09-20 02:26:10|43808.4|43788.4|43812.7|43792.7|43812.7|43792.7|43808.4|43788.4|3
1726799180000|2024-09-20 02:26:20|43810.2|43790.2|43808.4|43788.4|43812.7|43792.7|43808.4|43788.4|0
1726799190000|2024-09-20 02:26:30|43810.2|43790.2|43813.4|43793.4|43813.4|43793.4|43810.2|43790.2|0
1726799200000|2024-09-20 02:26:40|43817.7|43797.7|43837.1|43817.1|43837.1|43817.1|43817.7|43797.7|27
1726799210000|2024-09-20 02:26:50|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|4
1726799220000|2024-09-20 02:27:00|43839.6|43819.6|43840.2|43820.2|43842.7|43822.7|43837.7|43817.7|12
1726799230000|2024-09-20 02:27:10|43840.9|43820.9|43840.9|43820.9|43842.7|43822.7|43839|43819|6
1726799240000|2024-09-20 02:27:20|43839|43819|43837.7|43817.7|43840.9|43820.9|43837.7|43817.7|3
1726799250000|2024-09-20 02:27:30|43839.6|43819.6|43845.9|43825.9|43845.9|43825.9|43839.6|43819.6|6
1726799260000|2024-09-20 02:27:40|43850.2|43830.2|43860.2|43840.2|43860.2|43840.2|43847.7|43827.7|48
1726799270000|2024-09-20 02:27:50|43864.6|43844.6|43854.6|43834.6|43866.4|43846.4|43854.6|43834.6|23
1726799280000|2024-09-20 02:28:00|43849.6|43829.6|43835.2|43815.2|43849.6|43829.6|43835.2|43815.2|24
1726799290000|2024-09-20 02:28:10|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|1
1726799300000|2024-09-20 02:28:20|43838.4|43818.4|43837.7|43817.7|43839.6|43819.6|43837.1|43817.1|16
1726799310000|2024-09-20 02:28:30|43835.9|43815.9|43835.2|43815.2|43835.9|43815.9|43835.2|43815.2|0
1726799320000|2024-09-20 02:28:40|43837.1|43817.1|43837.7|43817.7|43837.7|43817.7|43835.9|43815.9|2
1726799330000|2024-09-20 02:28:50|43835.2|43815.2|43835.2|43815.2|43839.6|43819.6|43835.2|43815.2|0
1726799340000|2024-09-20 02:29:00|43837.7|43817.7|43839.6|43819.6|43839.6|43819.6|43832.7|43812.7|9
1726799350000|2024-09-20 02:29:10|43842.1|43822.1|43845.9|43825.9|43845.9|43825.9|43842.1|43822.1|7
1726799360000|2024-09-20 02:29:20|43844.6|43824.6|43842.7|43822.7|43844.6|43824.6|43842.7|43822.7|2
1726799370000|2024-09-20 02:29:30|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.1|43817.1|3
1726799380000|2024-09-20 02:29:40|43836.4|43816.4|43839.6|43819.6|43839.6|43819.6|43836.4|43816.4|0
1726799390000|2024-09-20 02:29:50|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|5
1726799400000|2024-09-20 02:30:00|43839.6|43819.6|43842.7|43822.7|43850.9|43830.9|43839.6|43819.6|5
1726799410000|2024-09-20 02:30:10|43844.6|43824.6|43837.7|43817.7|43844.6|43824.6|43830.9|43810.9|2
1726799420000|2024-09-20 02:30:20|43840.2|43820.2|43847.1|43827.1|43849.6|43829.6|43840.2|43820.2|6
1726799430000|2024-09-20 02:30:30|43845.2|43825.2|43844.6|43824.6|43847.1|43827.1|43841.4|43821.4|9
1726799440000|2024-09-20 02:30:40|43846.4|43826.4|43847.7|43827.7|43851.4|43831.4|43846.4|43826.4|0
1726799450000|2024-09-20 02:30:50|43849.6|43829.6|43846.4|43826.4|43849.6|43829.6|43845.2|43825.2|5
1726799460000|2024-09-20 02:31:00|43845.8|43825.8|43862.7|43842.7|43865.8|43845.8|43842.1|43822.1|32
1726799470000|2024-09-20 02:31:10|43859.6|43839.6|43850.9|43830.9|43859.6|43839.6|43850.9|43830.9|14
1726799480000|2024-09-20 02:31:20|43850.2|43830.2|43852.1|43832.1|43853.9|43833.9|43850.2|43830.2|5
1726799490000|2024-09-20 02:31:30|43852.7|43832.7|43853.9|43833.9|43853.9|43833.9|43849.6|43829.6|4
1726799500000|2024-09-20 02:31:40|43855.2|43835.2|43857.1|43837.1|43861.4|43841.4|43855.2|43835.2|17
1726799510000|2024-09-20 02:31:50|43859.6|43839.6|43871.4|43851.4|43871.4|43851.4|43859.6|43839.6|10
1726799520000|2024-09-20 02:32:00|43868.9|43848.9|43861.4|43841.4|43870.8|43850.8|43859.6|43839.6|3
1726799530000|2024-09-20 02:32:10|43857.1|43837.1|43855.2|43835.2|43858.9|43838.9|43855.2|43835.2|1
1726799540000|2024-09-20 02:32:20|43857.1|43837.1|43862.7|43842.7|43863.9|43843.9|43855.2|43835.2|2
1726799550000|2024-09-20 02:32:30|43862.1|43842.1|43863.9|43843.9|43863.9|43843.9|43862.1|43842.1|4
1726799560000|2024-09-20 02:32:40|43864.6|43844.6|43872.1|43852.1|43872.1|43852.1|43863.9|43843.9|1
1726799570000|2024-09-20 02:32:50|43869.6|43849.6|43866.4|43846.4|43869.6|43849.6|43866.4|43846.4|5
1726799580000|2024-09-20 02:33:00|43867.1|43847.1|43871.4|43851.4|43873.9|43853.9|43865.2|43845.2|17
1726799590000|2024-09-20 02:33:10|43869.6|43849.6|43873.9|43853.9|43873.9|43853.9|43869.6|43849.6|2
1726799600000|2024-09-20 02:33:20|43871.4|43851.4|43876.4|43856.4|43876.4|43856.4|43868.9|43848.9|15
1726799610000|2024-09-20 02:33:30|43878.3|43858.3|43884.6|43864.6|43884.6|43864.6|43878.3|43858.3|5
1726799620000|2024-09-20 02:33:40|43885.9|43865.9|43888.9|43868.9|43890.2|43870.2|43885.9|43865.9|9
1726799630000|2024-09-20 02:33:50|43890.8|43870.8|43881.4|43861.4|43893.9|43873.9|43881.4|43861.4|20
1726799640000|2024-09-20 02:34:00|43877.1|43857.1|43870.8|43850.8|43877.1|43857.1|43866.4|43846.4|5
1726799650000|2024-09-20 02:34:10|43873.9|43853.9|43881.4|43861.4|43881.4|43861.4|43873.9|43853.9|4
1726799660000|2024-09-20 02:34:20|43883.3|43863.3|43881.4|43861.4|43888.9|43868.9|43879.6|43859.6|16
1726799670000|2024-09-20 02:34:30|43883.3|43863.3|43884.6|43864.6|43884.6|43864.6|43881.4|43861.4|2
1726799680000|2024-09-20 02:34:40|43885.2|43865.2|43885.2|43865.2|43887.1|43867.1|43884.6|43864.6|0
1726799690000|2024-09-20 02:34:50|43884.6|43864.6|43888.9|43868.9|43888.9|43868.9|43884.6|43864.6|6
1726799700000|2024-09-20 02:35:00|43887.1|43867.1|43876.4|43856.4|43887.1|43867.1|43874.6|43854.6|20
1726799710000|2024-09-20 02:35:10|43872.7|43852.7|43877.1|43857.1|43878.9|43858.9|43872.7|43852.7|2
1726799720000|2024-09-20 02:35:20|43876.4|43856.4|43877.1|43857.1|43877.1|43857.1|43876.4|43856.4|2
1726799730000|2024-09-20 02:35:30|43878.9|43858.9|43877.1|43857.1|43879.6|43859.6|43874.6|43854.6|2
1726799740000|2024-09-20 02:35:40|43876.4|43856.4|43871.4|43851.4|43876.4|43856.4|43871.4|43851.4|2
1726799750000|2024-09-20 02:35:50|43869.6|43849.6|43863.9|43843.9|43869.6|43849.6|43863.9|43843.9|4
1726799760000|2024-09-20 02:36:00|43866.4|43846.4|43862.1|43842.1|43866.4|43846.4|43862.1|43842.1|1
1726799770000|2024-09-20 02:36:10|43864.6|43844.6|43871.4|43851.4|43872.1|43852.1|43864.6|43844.6|15
1726799780000|2024-09-20 02:36:20|43872.1|43852.1|43872.1|43852.1|43876.4|43856.4|43871.4|43851.4|3
1726799790000|2024-09-20 02:36:30|43871.4|43851.4|43859.6|43839.6|43871.4|43851.4|43859.6|43839.6|4
1726799800000|2024-09-20 02:36:40|43857.7|43837.7|43847.1|43827.1|43857.7|43837.7|43845.2|43825.2|7
1726799810000|2024-09-20 02:36:50|43843.4|43823.4|43849.6|43829.6|43849.6|43829.6|43843.4|43823.4|0
1726799820000|2024-09-20 02:37:00|43847.7|43827.7|43853.9|43833.9|43853.9|43833.9|43847.7|43827.7|2
1726799830000|2024-09-20 02:37:10|43852.1|43832.1|43850.2|43830.2|43852.1|43832.1|43849.6|43829.6|4
1726799840000|2024-09-20 02:37:20|43849.6|43829.6|43853.9|43833.9|43853.9|43833.9|43847.7|43827.7|3
1726799850000|2024-09-20 02:37:30|43855.8|43835.8|43856.4|43836.4|43858.3|43838.3|43855.8|43835.8|2
1726799860000|2024-09-20 02:37:40|43854.6|43834.6|43863.9|43843.9|43863.9|43843.9|43854.6|43834.6|1
1726799870000|2024-09-20 02:37:50|43867.1|43847.1|43864.6|43844.6|43867.1|43847.1|43864.6|43844.6|6
1726799880000|2024-09-20 02:38:00|43863.9|43843.9|43857.7|43837.7|43863.9|43843.9|43854.6|43834.6|4
1726799890000|2024-09-20 02:38:10|43859.6|43839.6|43856.4|43836.4|43859.6|43839.6|43854.6|43834.6|3
1726799900000|2024-09-20 02:38:20|43854.6|43834.6|43848.3|43828.3|43854.6|43834.6|43846.4|43826.4|12
1726799910000|2024-09-20 02:38:30|43846.4|43826.4|43848.3|43828.3|43848.3|43828.3|43845.8|43825.8|2
1726799920000|2024-09-20 02:38:40|43848.9|43828.9|43842.7|43822.7|43848.9|43828.9|43842.1|43822.1|3
1726799930000|2024-09-20 02:38:50|43842.1|43822.1|43836.4|43816.4|43844.6|43824.6|43836.4|43816.4|16
1726799940000|2024-09-20 02:39:00|43838.9|43818.9|43840.8|43820.8|43843.9|43823.9|43836.4|43816.4|1
1726799950000|2024-09-20 02:39:10|43841.4|43821.4|43843.3|43823.3|43843.9|43823.9|43838.9|43818.9|5
1726799960000|2024-09-20 02:39:20|43843.9|43823.9|43838.9|43818.9|43843.9|43823.9|43838.9|43818.9|2
1726799970000|2024-09-20 02:39:30|43837.1|43817.1|43833.9|43813.9|43837.1|43817.1|43833.9|43813.9|1
1726799980000|2024-09-20 02:39:40|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1726799990000|2024-09-20 02:39:50|43836.4|43816.4|43838.3|43818.3|43841.4|43821.4|43836.4|43816.4|4
1726800000000|2024-09-20 02:40:00|43833.9|43813.9|43828.9|43808.9|43833.9|43813.9|43828.3|43808.3|17
1726800010000|2024-09-20 02:40:10|43828.3|43808.3|43825.8|43805.8|43828.3|43808.3|43821.4|43801.4|6
1726800020000|2024-09-20 02:40:20|43821.4|43801.4|43818.9|43798.9|43823.3|43803.3|43818.9|43798.9|3
1726800030000|2024-09-20 02:40:30|43816.4|43796.4|43815.8|43795.8|43816.4|43796.4|43813.9|43793.9|4
1726800040000|2024-09-20 02:40:40|43812.1|43792.1|43815.8|43795.8|43815.8|43795.8|43811.4|43791.4|0
1726800050000|2024-09-20 02:40:50|43813.9|43793.9|43810.8|43790.8|43813.9|43793.9|43810.8|43790.8|1
1726800060000|2024-09-20 02:41:00|43811.4|43791.4|43813.3|43793.3|43813.9|43793.9|43811.4|43791.4|2
1726800070000|2024-09-20 02:41:10|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43807.1|43787.1|3
1726800080000|2024-09-20 02:41:20|43813.3|43793.3|43817.1|43797.1|43817.1|43797.1|43813.3|43793.3|15
1726800090000|2024-09-20 02:41:30|43816.4|43796.4|43820.8|43800.8|43820.8|43800.8|43816.4|43796.4|3
1726800100000|2024-09-20 02:41:40|43818.9|43798.9|43812.1|43792.1|43818.9|43798.9|43812.1|43792.1|7
1726800110000|2024-09-20 02:41:50|43811.4|43791.4|43803.4|43783.4|43813.9|43793.9|43803.4|43783.4|19
1726800120000|2024-09-20 02:42:00|43802.8|43782.8|43790.8|43770.8|43802.8|43782.8|43790.8|43770.8|4
1726800130000|2024-09-20 02:42:10|43788.3|43768.3|43785.8|43765.8|43788.9|43768.9|43785.8|43765.8|5
1726800140000|2024-09-20 02:42:20|43783.9|43763.9|43780.8|43760.8|43784.5|43764.5|43777.1|43757.1|4
1726800150000|2024-09-20 02:42:30|43778.9|43758.9|43778.9|43758.9|43780.8|43760.8|43777.1|43757.1|0
1726800160000|2024-09-20 02:42:40|43780.8|43760.8|43786.4|43766.4|43790.8|43770.8|43780.8|43760.8|3
1726800170000|2024-09-20 02:42:50|43785.8|43765.8|43783.9|43763.9|43785.8|43765.8|43783.9|43763.9|0
1726800180000|2024-09-20 02:43:00|43780.3|43760.3|43776.4|43756.4|43780.3|43760.3|43772.1|43752.1|9
1726800190000|2024-09-20 02:43:10|43778.9|43758.9|43776.5|43756.5|43779|43759|43774|43754|1
1726800200000|2024-09-20 02:43:20|43775.8|43755.8|43769|43749|43776.5|43756.5|43764.6|43744.6|31
1726800210000|2024-09-20 02:43:30|43766.5|43746.5|43771.5|43751.5|43771.5|43751.5|43764|43744|6
1726800220000|2024-09-20 02:43:40|43773.3|43753.3|43774|43754|43775.1|43755.1|43771.5|43751.5|0
1726800230000|2024-09-20 02:43:50|43775.8|43755.8|43780.8|43760.8|43780.8|43760.8|43775.8|43755.8|3
1726800240000|2024-09-20 02:44:00|43779|43759|43784|43764|43784|43764|43777.1|43757.1|3
1726800250000|2024-09-20 02:44:10|43782.1|43762.1|43786.5|43766.5|43786.5|43766.5|43781.5|43761.5|0
1726800260000|2024-09-20 02:44:20|43788.3|43768.3|43794|43774|43794|43774|43786.5|43766.5|3
1726800270000|2024-09-20 02:44:30|43792.1|43772.1|43794|43774|43794|43774|43789|43769|14
1726800280000|2024-09-20 02:44:40|43795.8|43775.8|43796.5|43776.5|43796.5|43776.5|43795.8|43775.8|2
1726800290000|2024-09-20 02:44:50|43798.3|43778.3|43801.5|43781.5|43802.1|43782.1|43796.5|43776.5|19
1726800300000|2024-09-20 02:45:00|43803.3|43783.3|43801.5|43781.5|43804|43784|43799.6|43779.6|3
1726800310000|2024-09-20 02:45:10|43805.8|43785.8|43796.5|43776.5|43805.8|43785.8|43796.5|43776.5|9
1726800320000|2024-09-20 02:45:20|43798.3|43778.3|43799|43779|43799|43779|43797.1|43777.1|0
1726800330000|2024-09-20 02:45:30|43796.5|43776.5|43799|43779|43799|43779|43795.8|43775.8|3
1726800340000|2024-09-20 02:45:40|43800.8|43780.8|43799|43779|43800.8|43780.8|43799|43779|0
1726800350000|2024-09-20 02:45:50|43799.6|43779.6|43797.1|43777.1|43799.6|43779.6|43797.1|43777.1|1
1726800360000|2024-09-20 02:46:00|43799|43779|43794|43774|43799|43779|43794|43774|2
1726800370000|2024-09-20 02:46:10|43791.5|43771.5|43789|43769|43791.5|43771.5|43789|43769|4
1726800380000|2024-09-20 02:46:20|43787.1|43767.1|43786.5|43766.5|43787.1|43767.1|43784|43764|0
1726800390000|2024-09-20 02:46:30|43789|43769|43789|43769|43790.8|43770.8|43786.5|43766.5|3
1726800400000|2024-09-20 02:46:40|43786.5|43766.5|43793.3|43773.3|43793.3|43773.3|43786.5|43766.5|2
1726800410000|2024-09-20 02:46:50|43795.1|43775.1|43796.5|43776.5|43796.5|43776.5|43793.3|43773.3|2
1726800420000|2024-09-20 02:47:00|43794.6|43774.6|43791.5|43771.5|43796.5|43776.5|43791.5|43771.5|0
1726800430000|2024-09-20 02:47:10|43794|43774|43794|43774|43794|43774|43791.5|43771.5|0
1726800440000|2024-09-20 02:47:20|43792.1|43772.1|43791.5|43771.5|43794|43774|43791.5|43771.5|2
1726800450000|2024-09-20 02:47:30|43793.3|43773.3|43791.5|43771.5|43795.8|43775.8|43791.5|43771.5|0
1726800460000|2024-09-20 02:47:40|43790.8|43770.8|43791.5|43771.5|43791.5|43771.5|43790.8|43770.8|0
1726800470000|2024-09-20 02:47:50|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|2
1726800480000|2024-09-20 02:48:00|43791.5|43771.5|43790.2|43770.2|43791.5|43771.5|43790.2|43770.2|1
1726800490000|2024-09-20 02:48:10|43786.5|43766.5|43777.1|43757.1|43786.5|43766.5|43777.1|43757.1|1
1726800500000|2024-09-20 02:48:20|43781.5|43761.5|43782.1|43762.1|43782.1|43762.1|43779.6|43759.6|1
1726800510000|2024-09-20 02:48:30|43784|43764|43782.1|43762.1|43784.6|43764.6|43782.1|43762.1|0
1726800520000|2024-09-20 02:48:40|43784|43764|43784|43764|43785.8|43765.8|43781.5|43761.5|4
1726800530000|2024-09-20 02:48:50|43781.5|43761.5|43779|43759|43784|43764|43779|43759|0
1726800540000|2024-09-20 02:49:00|43780.8|43760.8|43788.3|43768.3|43788.3|43768.3|43780.8|43760.8|0
1726800550000|2024-09-20 02:49:10|43789|43769|43796.5|43776.5|43796.5|43776.5|43789|43769|0
1726800560000|2024-09-20 02:49:20|43799|43779|43801.5|43781.5|43803.3|43783.3|43799|43779|14
1726800570000|2024-09-20 02:49:30|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|1
1726800580000|2024-09-20 02:49:40|43801.5|43781.5|43801.5|43781.5|43805.2|43785.2|43801.5|43781.5|1
1726800590000|2024-09-20 02:49:50|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|0
1726800600000|2024-09-20 02:50:00|43804|43784|43808.3|43788.3|43809.5|43789.5|43804|43784|5
1726800610000|2024-09-20 02:50:10|43806.5|43786.5|43806.5|43786.5|43808.3|43788.3|43804|43784|2
1726800620000|2024-09-20 02:50:20|43808.3|43788.3|43803.3|43783.3|43808.3|43788.3|43803.3|43783.3|1
1726800630000|2024-09-20 02:50:30|43801.5|43781.5|43801.5|43781.5|43803.3|43783.3|43798.3|43778.3|2
1726800640000|2024-09-20 02:50:40|43803.3|43783.3|43807|43787|43807|43787|43801.5|43781.5|5
1726800650000|2024-09-20 02:50:50|43809.5|43789.5|43799.6|43779.6|43809.5|43789.5|43799.6|43779.6|10
1726800660000|2024-09-20 02:51:00|43801.5|43781.5|43801.5|43781.5|43804|43784|43801.5|43781.5|3
1726800680000|2024-09-20 02:51:20|43804.6|43784.6|43804.6|43784.6|43804.6|43784.6|43801.5|43781.5|1
1726800690000|2024-09-20 02:51:30|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|5
1726800700000|2024-09-20 02:51:40|43805.8|43785.8|43798.3|43778.3|43805.8|43785.8|43798.3|43778.3|4
1726800710000|2024-09-20 02:51:50|43795.2|43775.2|43793.3|43773.3|43798.3|43778.3|43793.3|43773.3|2
1726800720000|2024-09-20 02:52:00|43798.3|43778.3|43798.3|43778.3|43800.8|43780.8|43795.8|43775.8|4
1726800730000|2024-09-20 02:52:10|43800.2|43780.2|43798.3|43778.3|43800.2|43780.2|43796.5|43776.5|2
1726800740000|2024-09-20 02:52:20|43799|43779|43806.5|43786.5|43806.5|43786.5|43799|43779|2
1726800750000|2024-09-20 02:52:30|43808.3|43788.3|43821.5|43801.5|43821.5|43801.5|43808.3|43788.3|4
1726800760000|2024-09-20 02:52:40|43819|43799|43825.2|43805.2|43825.2|43805.2|43818.3|43798.3|3
1726800770000|2024-09-20 02:52:50|43827.7|43807.7|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|0
1726800780000|2024-09-20 02:53:00|43828.3|43808.3|43830.8|43810.8|43830.8|43810.8|43826.5|43806.5|6
1726800790000|2024-09-20 02:53:10|43832.7|43812.7|43828.3|43808.3|43832.7|43812.7|43828.3|43808.3|2
1726800800000|2024-09-20 02:53:20|43826.5|43806.5|43830.2|43810.2|43832.7|43812.7|43826.5|43806.5|3
1726800810000|2024-09-20 02:53:30|43828.3|43808.3|43820.8|43800.8|43828.3|43808.3|43820.8|43800.8|2
1726800820000|2024-09-20 02:53:40|43819|43799|43818.3|43798.3|43820.8|43800.8|43815.8|43795.8|5
1726800830000|2024-09-20 02:53:50|43820.2|43800.2|43816.5|43796.5|43820.2|43800.2|43816.5|43796.5|7
1726800840000|2024-09-20 02:54:00|43818.3|43798.3|43825.2|43805.2|43825.2|43805.2|43818.3|43798.3|2
1726800850000|2024-09-20 02:54:10|43826.5|43806.5|43828.3|43808.3|43829.6|43809.6|43826.5|43806.5|0
1726800860000|2024-09-20 02:54:20|43829|43809|43831.5|43811.5|43831.5|43811.5|43826.5|43806.5|1
1726800870000|2024-09-20 02:54:30|43828.3|43808.3|43835.8|43815.8|43835.8|43815.8|43826.5|43806.5|2
1726800880000|2024-09-20 02:54:40|43833.3|43813.3|43831.5|43811.5|43833.3|43813.3|43830.8|43810.8|0
1726800890000|2024-09-20 02:54:50|43833.3|43813.3|43836.5|43816.5|43836.5|43816.5|43833.3|43813.3|4
1726800900000|2024-09-20 02:55:00|43834.6|43814.6|43828.3|43808.3|43834.6|43814.6|43826.5|43806.5|3
1726800910000|2024-09-20 02:55:10|43830.8|43810.8|43831.5|43811.5|43831.5|43811.5|43828.3|43808.3|0
1726800920000|2024-09-20 02:55:20|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|3
1726800930000|2024-09-20 02:55:30|43831.5|43811.5|43826.5|43806.5|43831.5|43811.5|43823.3|43803.3|1
1726800940000|2024-09-20 02:55:40|43825.8|43805.8|43828.3|43808.3|43828.3|43808.3|43825.8|43805.8|0
1726800950000|2024-09-20 02:55:50|43829|43809|43826.5|43806.5|43830.8|43810.8|43826.5|43806.5|2
1726800960000|2024-09-20 02:56:00|43823.3|43803.3|43831.5|43811.5|43831.5|43811.5|43821.5|43801.5|2
1726800970000|2024-09-20 02:56:10|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43828.3|43808.3|1
1726800980000|2024-09-20 02:56:20|43831.5|43811.5|43836.5|43816.5|43836.5|43816.5|43831.5|43811.5|1
1726800990000|2024-09-20 02:56:30|43837.1|43817.1|43839|43819|43839|43819|43836.5|43816.5|1
1726801000000|2024-09-20 02:56:40|43840.8|43820.8|43844.6|43824.6|43844.6|43824.6|43839|43819|3
1726801010000|2024-09-20 02:56:50|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|1
1726801020000|2024-09-20 02:57:00|43844.6|43824.6|43846.5|43826.5|43846.5|43826.5|43844.6|43824.6|0
1726801030000|2024-09-20 02:57:10|43848.3|43828.3|43849|43829|43849|43829|43848.3|43828.3|3
1726801040000|2024-09-20 02:57:20|43850.8|43830.8|43855.8|43835.8|43855.8|43835.8|43850.8|43830.8|7
1726801050000|2024-09-20 02:57:30|43857.7|43837.7|43864|43844|43866.5|43846.5|43857.7|43837.7|3
1726801060000|2024-09-20 02:57:40|43864.6|43844.6|43870.2|43850.2|43871.5|43851.5|43864.6|43844.6|5
1726801070000|2024-09-20 02:57:50|43873.3|43853.3|43871.5|43851.5|43873.3|43853.3|43869.6|43849.6|2
1726801080000|2024-09-20 02:58:00|43869|43849|43873.3|43853.3|43873.3|43853.3|43869|43849|2
1726801090000|2024-09-20 02:58:10|43874|43854|43857.8|43837.8|43874|43854|43857.8|43837.8|12
1726801100000|2024-09-20 02:58:20|43859.6|43839.6|43849.6|43829.6|43859.6|43839.6|43849.6|43829.6|17
1726801110000|2024-09-20 02:58:30|43847.8|43827.8|43847.1|43827.1|43848.3|43828.3|43844.6|43824.6|7
1726801120000|2024-09-20 02:58:40|43846.5|43826.5|43844|43824|43846.5|43826.5|43844|43824|0
1726801130000|2024-09-20 02:58:50|43842.1|43822.1|43836.5|43816.5|43842.1|43822.1|43836.5|43816.5|0
1726801140000|2024-09-20 02:59:00|43837.2|43817.2|43836.5|43816.5|43839|43819|43836.5|43816.5|2
1726801150000|2024-09-20 02:59:10|43834|43814|43830.8|43810.8|43834|43814|43829|43809|5
1726801160000|2024-09-20 02:59:20|43831.5|43811.5|43830.8|43810.8|43831.5|43811.5|43829|43809|0
1726801170000|2024-09-20 02:59:30|43829|43809|43831.5|43811.5|43831.5|43811.5|43829|43809|0
1726801180000|2024-09-20 02:59:40|43833.3|43813.3|43835.8|43815.8|43837.7|43817.7|43833.3|43813.3|2
1726801190000|2024-09-20 02:59:50|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43834|43814|0
1726801200000|2024-09-20 03:00:00|43831.5|43811.5|43838.3|43818.3|43839|43819|43831.5|43811.5|0
1726801210000|2024-09-20 03:00:10|43839|43819|43850.8|43830.8|43855.2|43835.2|43839|43819|4
1726801220000|2024-09-20 03:00:20|43851.5|43831.5|43853.3|43833.3|43855.2|43835.2|43850.8|43830.8|2
1726801230000|2024-09-20 03:00:30|43855.2|43835.2|43858.3|43838.3|43858.3|43838.3|43855.2|43835.2|0
1726801240000|2024-09-20 03:00:40|43860.2|43840.2|43862.7|43842.7|43864.5|43844.5|43860.2|43840.2|1
1726801250000|2024-09-20 03:00:50|43860.8|43840.8|43865.2|43845.2|43865.2|43845.2|43860.8|43840.8|0
1726801260000|2024-09-20 03:01:00|43865.8|43845.8|43872.7|43852.7|43874.5|43854.5|43865.8|43845.8|8
1726801270000|2024-09-20 03:01:10|43870.8|43850.8|43868.3|43848.3|43870.8|43850.8|43865.8|43845.8|3
1726801280000|2024-09-20 03:01:20|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|1
1726801290000|2024-09-20 03:01:30|43862.2|43842.2|43864|43844|43866.5|43846.5|43862.2|43842.2|1
1726801300000|2024-09-20 03:01:40|43865.8|43845.8|43868.3|43848.3|43868.3|43848.3|43865.8|43845.8|0
1726801310000|2024-09-20 03:01:50|43870.2|43850.2|43868.3|43848.3|43870.8|43850.8|43868.3|43848.3|2
1726801320000|2024-09-20 03:02:00|43869|43849|43870.8|43850.8|43873.3|43853.3|43869|43849|2
1726801330000|2024-09-20 03:02:10|43871.5|43851.5|43870.8|43850.8|43873.3|43853.3|43870.8|43850.8|2
1726801340000|2024-09-20 03:02:20|43873.3|43853.3|43871.5|43851.5|43875.2|43855.2|43871.5|43851.5|1
1726801350000|2024-09-20 03:02:30|43873.3|43853.3|43875.2|43855.2|43875.8|43855.8|43871.5|43851.5|3
1726801360000|2024-09-20 03:02:40|43873.3|43853.3|43869|43849|43875.2|43855.2|43869|43849|0
1726801370000|2024-09-20 03:02:50|43870.8|43850.8|43866.5|43846.5|43870.8|43850.8|43864|43844|5
1726801380000|2024-09-20 03:03:00|43865.8|43845.8|43872.7|43852.7|43872.7|43852.7|43865.8|43845.8|1
1726801390000|2024-09-20 03:03:10|43870.8|43850.8|43884|43864|43884|43864|43870.8|43850.8|6
1726801400000|2024-09-20 03:03:20|43887.7|43867.7|43889|43869|43889|43869|43887.7|43867.7|11
1726801410000|2024-09-20 03:03:30|43890.8|43870.8|43898.4|43878.4|43899|43879|43890.8|43870.8|11
1726801420000|2024-09-20 03:03:40|43896.5|43876.5|43891.5|43871.5|43898.4|43878.4|43891.5|43871.5|7
1726801430000|2024-09-20 03:03:50|43886.5|43866.5|43893.4|43873.4|43893.4|43873.4|43886.5|43866.5|2
1726801440000|2024-09-20 03:04:00|43895.2|43875.2|43898.4|43878.4|43898.4|43878.4|43893.4|43873.4|4
1726801450000|2024-09-20 03:04:10|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|4
1726801460000|2024-09-20 03:04:20|43898.4|43878.4|43896.5|43876.5|43900.9|43880.9|43896.5|43876.5|0
1726801470000|2024-09-20 03:04:30|43900.2|43880.2|43900.9|43880.9|43900.9|43880.9|43898.4|43878.4|5
1726801480000|2024-09-20 03:04:40|43898.4|43878.4|43898.4|43878.4|43900.9|43880.9|43898.4|43878.4|5
1726801490000|2024-09-20 03:04:50|43897.7|43877.7|43899|43879|43899|43879|43897.7|43877.7|1
1726801500000|2024-09-20 03:05:00|43900.9|43880.9|43901.5|43881.5|43901.5|43881.5|43899|43879|2
1726801510000|2024-09-20 03:05:10|43903.4|43883.4|43913.4|43893.4|43913.4|43893.4|43901.5|43881.5|12
1726801520000|2024-09-20 03:05:20|43910.9|43890.9|43908.4|43888.4|43913.4|43893.4|43908.4|43888.4|11
1726801530000|2024-09-20 03:05:30|43907.7|43887.7|43904|43884|43910.2|43890.2|43904|43884|0
1726801540000|2024-09-20 03:05:40|43903.4|43883.4|43898.4|43878.4|43903.4|43883.4|43898.4|43878.4|8
1726801550000|2024-09-20 03:05:50|43897.7|43877.7|43885.9|43865.9|43897.7|43877.7|43885.9|43865.9|8
1726801560000|2024-09-20 03:06:00|43886.5|43866.5|43886.5|43866.5|43890.9|43870.9|43886.5|43866.5|4
1726801570000|2024-09-20 03:06:10|43884|43864|43873.4|43853.4|43884|43864|43873.4|43853.4|8
1726801580000|2024-09-20 03:06:20|43870.9|43850.9|43868.4|43848.4|43873.4|43853.4|43868.4|43848.4|0
1726801590000|2024-09-20 03:06:30|43865.9|43845.9|43863.4|43843.4|43865.9|43845.9|43861.5|43841.5|7
1726801600000|2024-09-20 03:06:40|43865.2|43845.2|43859|43839|43865.2|43845.2|43859|43839|0
1726801610000|2024-09-20 03:06:50|43858.4|43838.4|43848.4|43828.4|43858.4|43838.4|43848.4|43828.4|3
1726801620000|2024-09-20 03:07:00|43843.4|43823.4|43830.2|43810.2|43843.4|43823.4|43830.2|43810.2|10
1726801630000|2024-09-20 03:07:10|43828.4|43808.4|43839.5|43819.5|43839.5|43819.5|43828.4|43808.4|17
1726801640000|2024-09-20 03:07:20|43842|43822|43850.2|43830.2|43850.2|43830.2|43837.7|43817.7|18
1726801650000|2024-09-20 03:07:30|43848.4|43828.4|43850.2|43830.2|43850.9|43830.9|43845.9|43825.9|2
1726801660000|2024-09-20 03:07:40|43851.5|43831.5|43848.4|43828.4|43851.5|43831.5|43846.5|43826.5|1
1726801670000|2024-09-20 03:07:50|43852|43832|43860.2|43840.2|43860.2|43840.2|43852|43832|9
1726801680000|2024-09-20 03:08:00|43858.4|43838.4|43856.5|43836.5|43860.9|43840.9|43855.9|43835.9|1
1726801690000|2024-09-20 03:08:10|43858.4|43838.4|43851.5|43831.5|43858.4|43838.4|43851.5|43831.5|2
1726801700000|2024-09-20 03:08:20|43850.9|43830.9|43850.2|43830.2|43851.5|43831.5|43850.2|43830.2|3
1726801710000|2024-09-20 03:08:30|43847.7|43827.7|43837.2|43817.2|43847.7|43827.7|43837.2|43817.2|0
1726801720000|2024-09-20 03:08:40|43839|43819|43836.5|43816.5|43840.9|43820.9|43836.5|43816.5|1
1726801730000|2024-09-20 03:08:50|43835.9|43815.9|43836.5|43816.5|43838.4|43818.4|43835.9|43815.9|0
1726801740000|2024-09-20 03:09:00|43838.4|43818.4|43842.7|43822.7|43843.4|43823.4|43836.5|43816.5|3
1726801750000|2024-09-20 03:09:10|43840.9|43820.9|43845.9|43825.9|43845.9|43825.9|43840.9|43820.9|1
1726801760000|2024-09-20 03:09:20|43846.5|43826.5|43855.2|43835.2|43857.1|43837.1|43846.5|43826.5|1
1726801770000|2024-09-20 03:09:30|43855.9|43835.9|43855.2|43835.2|43855.9|43835.9|43851.5|43831.5|0
1726801780000|2024-09-20 03:09:40|43853.4|43833.4|43850.9|43830.9|43855.9|43835.9|43850.9|43830.9|0
1726801790000|2024-09-20 03:09:50|43850.2|43830.2|43846.5|43826.5|43850.9|43830.9|43845.9|43825.9|0
1726801800000|2024-09-20 03:10:00|43845.9|43825.9|43848.4|43828.4|43848.4|43828.4|43845.2|43825.2|2
1726801810000|2024-09-20 03:10:10|43846.5|43826.5|43850.2|43830.2|43850.2|43830.2|43844.7|43824.7|1
1726801820000|2024-09-20 03:10:20|43846.5|43826.5|43850.2|43830.2|43852.1|43832.1|43845.9|43825.9|1
1726801830000|2024-09-20 03:10:30|43853.4|43833.4|43850.9|43830.9|43853.4|43833.4|43850.2|43830.2|1
1726801840000|2024-09-20 03:10:40|43849|43829|43851.5|43831.5|43853.4|43833.4|43848.4|43828.4|2
1726801850000|2024-09-20 03:10:50|43853.4|43833.4|43855.2|43835.2|43855.9|43835.9|43849.7|43829.7|0
1726801860000|2024-09-20 03:11:00|43855.9|43835.9|43861.5|43841.5|43861.5|43841.5|43855.9|43835.9|3
1726801870000|2024-09-20 03:11:10|43864.7|43844.7|43868.4|43848.4|43868.4|43848.4|43864.7|43844.7|2
1726801880000|2024-09-20 03:11:20|43870.2|43850.2|43870.2|43850.2|43873.4|43853.4|43868.4|43848.4|4
1726801890000|2024-09-20 03:11:30|43870.9|43850.9|43873.4|43853.4|43873.4|43853.4|43870.9|43850.9|1
1726801900000|2024-09-20 03:11:40|43869.7|43849.7|43871.5|43851.5|43873.4|43853.4|43868.4|43848.4|3
1726801910000|2024-09-20 03:11:50|43873.4|43853.4|43880.2|43860.2|43880.2|43860.2|43871.5|43851.5|3
1726801920000|2024-09-20 03:12:00|43878.4|43858.4|43880.2|43860.2|43882.7|43862.7|43878.4|43858.4|3
1726801930000|2024-09-20 03:12:10|43880.9|43860.9|43888.4|43868.4|43888.4|43868.4|43878.4|43858.4|2
1726801940000|2024-09-20 03:12:20|43889|43869|43885.2|43865.2|43889.7|43869.7|43885.2|43865.2|3
1726801950000|2024-09-20 03:12:30|43883.4|43863.4|43885.2|43865.2|43888.4|43868.4|43883.4|43863.4|1
1726801960000|2024-09-20 03:12:40|43883.4|43863.4|43882.1|43862.1|43883.4|43863.4|43882.1|43862.1|1
1726801970000|2024-09-20 03:12:50|43880.2|43860.2|43880.2|43860.2|43883.4|43863.4|43880.2|43860.2|0
1726801980000|2024-09-20 03:13:00|43881.5|43861.5|43881.5|43861.5|43885.2|43865.2|43880.2|43860.2|0
1726801990000|2024-09-20 03:13:10|43883.4|43863.4|43891.5|43871.5|43891.5|43871.5|43883.4|43863.4|3
1726802000000|2024-09-20 03:13:20|43890.2|43870.2|43886.5|43866.5|43890.9|43870.9|43886.5|43866.5|0
1726802010000|2024-09-20 03:13:30|43885.9|43865.9|43881.5|43861.5|43885.9|43865.9|43881.5|43861.5|5
1726802020000|2024-09-20 03:13:40|43883.4|43863.4|43881.5|43861.5|43885.2|43865.2|43881.5|43861.5|1
1726802030000|2024-09-20 03:13:50|43880.9|43860.9|43878.4|43858.4|43880.9|43860.9|43875.2|43855.2|1
1726802040000|2024-09-20 03:14:00|43873.4|43853.4|43871.5|43851.5|43874|43854|43870.9|43850.9|15
1726802050000|2024-09-20 03:14:10|43873.4|43853.4|43871.5|43851.5|43874|43854|43871.5|43851.5|0
1726802060000|2024-09-20 03:14:20|43870.9|43850.9|43866.5|43846.5|43871.5|43851.5|43866.5|43846.5|2
1726802070000|2024-09-20 03:14:30|43865.9|43845.9|43880.2|43860.2|43880.2|43860.2|43865.9|43845.9|14
1726802080000|2024-09-20 03:14:40|43882.7|43862.7|43877.7|43857.7|43882.7|43862.7|43877.7|43857.7|0
1726802090000|2024-09-20 03:14:50|43878.4|43858.4|43875.2|43855.2|43880.2|43860.2|43873.4|43853.4|1
1726802100000|2024-09-20 03:15:00|43875.9|43855.9|43880.2|43860.2|43882.1|43862.1|43875.9|43855.9|3
1726802110000|2024-09-20 03:15:10|43880.9|43860.9|43898.4|43878.4|43900.2|43880.2|43880.9|43860.9|20
1726802120000|2024-09-20 03:15:20|43897.7|43877.7|43919.6|43899.6|43927.7|43907.7|43897.7|43877.7|45
1726802130000|2024-09-20 03:15:30|43922.1|43902.1|43907.7|43887.7|43924.6|43904.6|43905.2|43885.2|25
1726802140000|2024-09-20 03:15:40|43905.2|43885.2|43907.1|43887.1|43907.1|43887.1|43897.7|43877.7|50
1726802150000|2024-09-20 03:15:50|43908.4|43888.4|43912.7|43892.7|43912.7|43892.7|43905.2|43885.2|9
1726802160000|2024-09-20 03:16:00|43910.9|43890.9|43912.7|43892.7|43915.2|43895.2|43910.2|43890.2|6
1726802170000|2024-09-20 03:16:10|43913.4|43893.4|43917.7|43897.7|43917.7|43897.7|43912.7|43892.7|7
1726802180000|2024-09-20 03:16:20|43918.4|43898.4|43920.2|43900.2|43920.2|43900.2|43917.7|43897.7|9
1726802190000|2024-09-20 03:16:30|43922.7|43902.7|43920.2|43900.2|43922.7|43902.7|43920.2|43900.2|12
1726802200000|2024-09-20 03:16:40|43920.9|43900.9|43917.7|43897.7|43925.2|43905.2|43917.7|43897.7|4
1726802210000|2024-09-20 03:16:50|43919.6|43899.6|43924.6|43904.6|43924.6|43904.6|43917.7|43897.7|2
1726802220000|2024-09-20 03:17:00|43927.7|43907.7|43925.2|43905.2|43928.4|43908.4|43925.2|43905.2|11
1726802230000|2024-09-20 03:17:10|43925.9|43905.9|43925.9|43905.9|43927.7|43907.7|43925.2|43905.2|6
1726802240000|2024-09-20 03:17:20|43930.2|43910.2|43925.9|43905.9|43935.2|43915.2|43925.9|43905.9|25
1726802250000|2024-09-20 03:17:30|43927.7|43907.7|43930.9|43910.9|43930.9|43910.9|43925.9|43905.9|3
1726802260000|2024-09-20 03:17:40|43928.4|43908.4|43928.4|43908.4|43930.9|43910.9|43925.9|43905.9|7
1726802270000|2024-09-20 03:17:50|43930.2|43910.2|43922.7|43902.7|43930.9|43910.9|43922.7|43902.7|8
1726802280000|2024-09-20 03:18:00|43920.9|43900.9|43915.2|43895.2|43922.7|43902.7|43915.2|43895.2|2
1726802290000|2024-09-20 03:18:10|43917.1|43897.1|43915.2|43895.2|43917.7|43897.7|43913.4|43893.4|1
1726802300000|2024-09-20 03:18:20|43915.9|43895.9|43910.9|43890.9|43915.9|43895.9|43910.9|43890.9|6
1726802310000|2024-09-20 03:18:30|43912.7|43892.7|43915.9|43895.9|43915.9|43895.9|43910.9|43890.9|2
1726802320000|2024-09-20 03:18:40|43917.7|43897.7|43928.4|43908.4|43928.4|43908.4|43917.7|43897.7|1
1726802330000|2024-09-20 03:18:50|43929|43909|43935.9|43915.9|43935.9|43915.9|43928.4|43908.4|5
1726802340000|2024-09-20 03:19:00|43937.7|43917.7|43937.7|43917.7|43942.7|43922.7|43937.7|43917.7|18
1726802350000|2024-09-20 03:19:10|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43929|43909|5
1726802360000|2024-09-20 03:19:20|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43935.9|43915.9|2
1726802370000|2024-09-20 03:19:30|43940.2|43920.2|43942.7|43922.7|43947.1|43927.1|43940.2|43920.2|13
1726802380000|2024-09-20 03:19:40|43942.1|43922.1|43939.6|43919.6|43942.7|43922.7|43937.7|43917.7|11
1726802390000|2024-09-20 03:19:50|43940.2|43920.2|43945.2|43925.2|43945.2|43925.2|43937.7|43917.7|4
1726802400000|2024-09-20 03:20:00|43945.9|43925.9|43935.2|43915.2|43947.7|43927.7|43932.7|43912.7|25
1726802410000|2024-09-20 03:20:10|43934.6|43914.6|43934.6|43914.6|43935.2|43915.2|43932.1|43912.1|4
1726802420000|2024-09-20 03:20:20|43936.4|43916.4|43939.6|43919.6|43942.7|43922.7|43936.4|43916.4|4
1726802430000|2024-09-20 03:20:30|43937.7|43917.7|43937.7|43917.7|43942.7|43922.7|43937.7|43917.7|5
1726802440000|2024-09-20 03:20:40|43937.1|43917.1|43932.7|43912.7|43937.1|43917.1|43929.6|43909.6|2
1726802450000|2024-09-20 03:20:50|43934.6|43914.6|43932.7|43912.7|43937.1|43917.1|43932.7|43912.7|3
1726802460000|2024-09-20 03:21:00|43932.1|43912.1|43934.6|43914.6|43936.4|43916.4|43932.1|43912.1|1
1726802470000|2024-09-20 03:21:10|43935.2|43915.2|43935.2|43915.2|43937.1|43917.1|43934.6|43914.6|0
1726802480000|2024-09-20 03:21:20|43937.1|43917.1|43940.2|43920.2|43942.1|43922.1|43937.1|43917.1|3
1726802490000|2024-09-20 03:21:30|43939.6|43919.6|43937.7|43917.7|43942.1|43922.1|43937.1|43917.1|3
1726802500000|2024-09-20 03:21:40|43939.6|43919.6|43942.1|43922.1|43944.6|43924.6|43939.6|43919.6|7
1726802510000|2024-09-20 03:21:50|43940.2|43920.2|43939.6|43919.6|43942.1|43922.1|43937.7|43917.7|7
1726802520000|2024-09-20 03:22:00|43937.7|43917.7|43934.6|43914.6|43937.7|43917.7|43934.6|43914.6|6
1726802530000|2024-09-20 03:22:10|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43929.6|43909.6|10
1726802540000|2024-09-20 03:22:20|43930.9|43910.9|43924.6|43904.6|43930.9|43910.9|43922.7|43902.7|1
1726802550000|2024-09-20 03:22:30|43925.2|43905.2|43934.6|43914.6|43934.6|43914.6|43925.2|43905.2|2
1726802560000|2024-09-20 03:22:40|43929.6|43909.6|43934.6|43914.6|43934.6|43914.6|43929.6|43909.6|6
1726802570000|2024-09-20 03:22:50|43932.7|43912.7|43930.2|43910.2|43932.7|43912.7|43929.6|43909.6|1
1726802580000|2024-09-20 03:23:00|43932.1|43912.1|43934.6|43914.6|43936.4|43916.4|43932.1|43912.1|4
1726802590000|2024-09-20 03:23:10|43932.7|43912.7|43927.7|43907.7|43932.7|43912.7|43927.7|43907.7|2
1726802600000|2024-09-20 03:23:20|43927.1|43907.1|43918.4|43898.4|43929.6|43909.6|43918.4|43898.4|2
1726802610000|2024-09-20 03:23:30|43920.2|43900.2|43924.6|43904.6|43924.6|43904.6|43920.2|43900.2|1
1726802620000|2024-09-20 03:23:40|43927.1|43907.1|43925.2|43905.2|43930.9|43910.9|43925.2|43905.2|4
1726802630000|2024-09-20 03:23:50|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|43922.1|43902.1|2
1726802640000|2024-09-20 03:24:00|43922.7|43902.7|43927.7|43907.7|43927.7|43907.7|43920.2|43900.2|5
1726802650000|2024-09-20 03:24:10|43925.9|43905.9|43922.8|43902.8|43925.9|43905.9|43922.8|43902.8|0
1726802660000|2024-09-20 03:24:20|43922.1|43902.1|43922.8|43902.8|43922.8|43902.8|43922.1|43902.1|1
1726802670000|2024-09-20 03:24:30|43927.1|43907.1|43927.8|43907.8|43927.8|43907.8|43924.6|43904.6|2
1726802680000|2024-09-20 03:24:40|43925.3|43905.3|43924.6|43904.6|43925.3|43905.3|43924.6|43904.6|1
1726802690000|2024-09-20 03:24:50|43922.8|43902.8|43925.3|43905.3|43925.3|43905.3|43920.3|43900.3|0
1726802700000|2024-09-20 03:25:00|43925.9|43905.9|43927.1|43907.1|43932.8|43912.8|43925.9|43905.9|9
1726802710000|2024-09-20 03:25:10|43925.3|43905.3|43930.3|43910.3|43930.3|43910.3|43924.6|43904.6|25
1726802720000|2024-09-20 03:25:20|43932.1|43912.1|43930.3|43910.3|43932.1|43912.1|43929.6|43909.6|4
1726802730000|2024-09-20 03:25:30|43928.4|43908.4|43925.3|43905.3|43929.6|43909.6|43925.3|43905.3|2
1726802740000|2024-09-20 03:25:40|43923.4|43903.4|43927.8|43907.8|43927.8|43907.8|43923.4|43903.4|0
1726802750000|2024-09-20 03:25:50|43929.6|43909.6|43927.8|43907.8|43929.6|43909.6|43924.6|43904.6|0
1726802760000|2024-09-20 03:26:00|43929.6|43909.6|43932.8|43912.8|43932.8|43912.8|43929.6|43909.6|3
1726802770000|2024-09-20 03:26:10|43930.3|43910.3|43934.6|43914.6|43936.4|43916.4|43930.3|43910.3|3
1726802780000|2024-09-20 03:26:20|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|0
1726802790000|2024-09-20 03:26:30|43940.9|43920.9|43942.8|43922.8|43944.6|43924.6|43939.6|43919.6|3
1726802800000|2024-09-20 03:26:40|43944.6|43924.6|43944.6|43924.6|43944.6|43924.6|43942.8|43922.8|2
1726802810000|2024-09-20 03:26:50|43946.4|43926.4|43944.6|43924.6|43947.8|43927.8|43942.8|43922.8|8
1726802820000|2024-09-20 03:27:00|43945.3|43925.3|43945.9|43925.9|43947.8|43927.8|43942.8|43922.8|12
1726802830000|2024-09-20 03:27:10|43945.3|43925.3|43934.6|43914.6|43945.3|43925.3|43934.6|43914.6|9
1726802840000|2024-09-20 03:27:20|43935.3|43915.3|43934.6|43914.6|43939.6|43919.6|43934.6|43914.6|1
1726802850000|2024-09-20 03:27:30|43935.3|43915.3|43939.6|43919.6|43939.6|43919.6|43934.6|43914.6|2
1726802860000|2024-09-20 03:27:40|43937.8|43917.8|43934.6|43914.6|43937.8|43917.8|43934.6|43914.6|12
1726802870000|2024-09-20 03:27:50|43932.8|43912.8|43934.6|43914.6|43934.6|43914.6|43930.3|43910.3|0
1726802880000|2024-09-20 03:28:00|43932.8|43912.8|43927.8|43907.8|43932.8|43912.8|43927.8|43907.8|3
1726802890000|2024-09-20 03:28:10|43929.6|43909.6|43932.8|43912.8|43932.8|43912.8|43929.6|43909.6|2
1726802900000|2024-09-20 03:28:20|43929.6|43909.6|43934.6|43914.6|43934.6|43914.6|43927.8|43907.8|1
1726802910000|2024-09-20 03:28:30|43935.3|43915.3|43934.6|43914.6|43935.9|43915.9|43934.6|43914.6|12
1726802920000|2024-09-20 03:28:40|43935.3|43915.3|43935.3|43915.3|43935.9|43915.9|43934.6|43914.6|0
1726802930000|2024-09-20 03:28:50|43934.6|43914.6|43923.4|43903.4|43934.6|43914.6|43923.4|43903.4|1
1726802940000|2024-09-20 03:29:00|43922.8|43902.8|43922.1|43902.1|43922.8|43902.8|43922.1|43902.1|1
1726802950000|2024-09-20 03:29:10|43921.4|43901.4|43915.3|43895.3|43921.4|43901.4|43915.3|43895.3|8
1726802960000|2024-09-20 03:29:20|43915.9|43895.9|43909.6|43889.6|43917.8|43897.8|43909.6|43889.6|10
1726802970000|2024-09-20 03:29:30|43907.8|43887.8|43907.8|43887.8|43910.3|43890.3|43907.8|43887.8|1
1726802980000|2024-09-20 03:29:40|43905.3|43885.3|43900.9|43880.9|43907.1|43887.1|43900.9|43880.9|4
1726802990000|2024-09-20 03:29:50|43902.8|43882.8|43897.8|43877.8|43902.8|43882.8|43897.8|43877.8|3
1726803000000|2024-09-20 03:30:00|43895.9|43875.9|43895.3|43875.3|43897.8|43877.8|43895.3|43875.3|8
1726803010000|2024-09-20 03:30:10|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1726803020000|2024-09-20 03:30:20|43895.3|43875.3|43897.8|43877.8|43897.8|43877.8|43895.3|43875.3|3
1726803030000|2024-09-20 03:30:30|43899.6|43879.6|43902.1|43882.1|43902.1|43882.1|43899.6|43879.6|2
1726803040000|2024-09-20 03:30:40|43902.8|43882.8|43907.8|43887.8|43909.6|43889.6|43902.8|43882.8|2
1726803050000|2024-09-20 03:30:50|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43907.8|43887.8|2
1726803060000|2024-09-20 03:31:00|43911.5|43891.5|43909.6|43889.6|43912.1|43892.1|43909.6|43889.6|1
1726803070000|2024-09-20 03:31:10|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|3
1726803080000|2024-09-20 03:31:20|||||||||1
1726803090000|2024-09-20 03:31:30|43909.6|43889.6|43902.1|43882.1|43909.6|43889.6|43902.1|43882.1|7
1726803100000|2024-09-20 03:31:40|43899.6|43879.6|43897.1|43877.1|43899.6|43879.6|43897.1|43877.1|2
1726803110000|2024-09-20 03:31:50|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|1
1726803120000|2024-09-20 03:32:00|43897.1|43877.1|43897.8|43877.8|43897.8|43877.8|43897.1|43877.1|0
1726803130000|2024-09-20 03:32:10|43895.9|43875.9|43897.8|43877.8|43897.8|43877.8|43894.6|43874.6|9
1726803150000|2024-09-20 03:32:30|43898.4|43878.4|43900.3|43880.3|43900.3|43880.3|43897.8|43877.8|1
1726803160000|2024-09-20 03:32:40|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|0
1726803170000|2024-09-20 03:32:50|43905.3|43885.3|43905.9|43885.9|43905.9|43885.9|43905.3|43885.3|2
1726803190000|2024-09-20 03:33:10|43908.4|43888.4|43912.8|43892.8|43912.8|43892.8|43908.4|43888.4|3
1726803200000|2024-09-20 03:33:20|43915.3|43895.3|43914.6|43894.6|43915.3|43895.3|43912.8|43892.8|3
1726803210000|2024-09-20 03:33:30|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|2
1726803220000|2024-09-20 03:33:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|1
1726803240000|2024-09-20 03:34:00|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1726803250000|2024-09-20 03:34:10|||||||||1
1726803260000|2024-09-20 03:34:20|43915.3|43895.3|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|4
1726803270000|2024-09-20 03:34:30|43914.6|43894.6|43917.8|43897.8|43917.8|43897.8|43914.6|43894.6|3
1726803280000|2024-09-20 03:34:40|43915.9|43895.9|43915.3|43895.3|43915.9|43895.9|43915.3|43895.3|0
1726803290000|2024-09-20 03:34:50|43917.1|43897.1|43917.8|43897.8|43917.8|43897.8|43917.1|43897.1|0
1726803300000|2024-09-20 03:35:00|43919.6|43899.6|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|8
1726803310000|2024-09-20 03:35:10|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|0
1726803320000|2024-09-20 03:35:20|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43917.8|43897.8|2
1726803330000|2024-09-20 03:35:30|43920.9|43900.9|43922.8|43902.8|43922.8|43902.8|43920.9|43900.9|0
1726803340000|2024-09-20 03:35:40|43920.9|43900.9|43917.8|43897.8|43920.9|43900.9|43917.8|43897.8|1
1726803350000|2024-09-20 03:35:50|||||||||1
1726803360000|2024-09-20 03:36:00|43919.6|43899.6|43922.8|43902.8|43922.8|43902.8|43919.6|43899.6|2
1726803370000|2024-09-20 03:36:10|43923.4|43903.4|43927.8|43907.8|43927.8|43907.8|43922.8|43902.8|2
1726803380000|2024-09-20 03:36:20|43925.3|43905.3|43924.6|43904.6|43925.3|43905.3|43922.8|43902.8|0
1726803390000|2024-09-20 03:36:30|43925.3|43905.3|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|0
1726803400000|2024-09-20 03:36:40|43923.4|43903.4|43925.3|43905.3|43925.3|43905.3|43920.3|43900.3|4
1726803410000|2024-09-20 03:36:50|43922.8|43902.8|43920.3|43900.3|43925.3|43905.3|43920.3|43900.3|2
1726803420000|2024-09-20 03:37:00|43918.4|43898.4|43918.4|43898.4|43920.3|43900.3|43918.4|43898.4|1
1726803430000|2024-09-20 03:37:10|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43915.9|43895.9|1
1726803440000|2024-09-20 03:37:20|43919.6|43899.6|43920.3|43900.3|43920.3|43900.3|43919.6|43899.6|2
1726803450000|2024-09-20 03:37:30|43919.6|43899.6|43920.3|43900.3|43920.3|43900.3|43919.6|43899.6|2
1726803460000|2024-09-20 03:37:40|43919.6|43899.6|43925.3|43905.3|43925.3|43905.3|43919.6|43899.6|2
1726803470000|2024-09-20 03:37:50|43924.6|43904.6|43922.8|43902.8|43924.6|43904.6|43922.8|43902.8|1
1726803480000|2024-09-20 03:38:00|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|5
1726803490000|2024-09-20 03:38:10|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1726803500000|2024-09-20 03:38:20|43915.9|43895.9|43915.9|43895.9|43917.8|43897.8|43915.9|43895.9|0
1726803510000|2024-09-20 03:38:30|43917.8|43897.8|43915.9|43895.9|43920.3|43900.3|43915.9|43895.9|0
1726803520000|2024-09-20 03:38:40|43917.8|43897.8|43920.3|43900.3|43920.9|43900.9|43917.8|43897.8|2
1726803530000|2024-09-20 03:38:50|43920.9|43900.9|43925.3|43905.3|43925.3|43905.3|43920.9|43900.9|0
1726803540000|2024-09-20 03:39:00|43923.4|43903.4|43925.3|43905.3|43925.3|43905.3|43923.4|43903.4|1
1726803550000|2024-09-20 03:39:10|||||||||1
1726803560000|2024-09-20 03:39:20|43925.9|43905.9|43923.4|43903.4|43925.9|43905.9|43923.4|43903.4|0
1726803570000|2024-09-20 03:39:30|43922.8|43902.8|43920.9|43900.9|43922.8|43902.8|43920.9|43900.9|2
1726803590000|2024-09-20 03:39:50|43921|43901|43921|43901|43921|43901|43919.1|43899.1|1
1726803600000|2024-09-20 03:40:00|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|0
1726803620000|2024-09-20 03:40:20|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|4
1726803630000|2024-09-20 03:40:30|43925.3|43905.3|43927.8|43907.8|43927.8|43907.8|43925.3|43905.3|2
1726803650000|2024-09-20 03:40:50|43929.6|43909.6|43930.3|43910.3|43930.3|43910.3|43927.8|43907.8|1
1726803660000|2024-09-20 03:41:00|43932.1|43912.1|43934.6|43914.6|43936.5|43916.5|43932.1|43912.1|21
1726803670000|2024-09-20 03:41:10|||||||||1
1726803680000|2024-09-20 03:41:20|43935.3|43915.3|43932.8|43912.8|43936|43916|43932.8|43912.8|2
1726803700000|2024-09-20 03:41:40|43931|43911|43932.8|43912.8|43932.8|43912.8|43930.3|43910.3|3
1726803710000|2024-09-20 03:41:50|43930.3|43910.3|43929.6|43909.6|43930.3|43910.3|43929.6|43909.6|1
1726803720000|2024-09-20 03:42:00|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|0
1726803730000|2024-09-20 03:42:10|43926|43906|43925.3|43905.3|43926|43906|43925.3|43905.3|0
1726803750000|2024-09-20 03:42:30|43923.5|43903.5|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|1
1726803760000|2024-09-20 03:42:40|43924.6|43904.6|43922.8|43902.8|43924.6|43904.6|43922.8|43902.8|0
1726803770000|2024-09-20 03:42:50|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|0
1726803780000|2024-09-20 03:43:00|43920.3|43900.3|43918.5|43898.5|43921|43901|43918.5|43898.5|0
1726803790000|2024-09-20 03:43:10|43920.3|43900.3|43918.5|43898.5|43921|43901|43918.5|43898.5|0
1726803800000|2024-09-20 03:43:20|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1726803810000|2024-09-20 03:43:30|43918.5|43898.5|43921|43901|43921|43901|43916.6|43896.6|0
1726803820000|2024-09-20 03:43:40|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1726803840000|2024-09-20 03:44:00|43918.5|43898.5|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|1
1726803850000|2024-09-20 03:44:10|43916|43896|43916|43896|43917.8|43897.8|43916|43896|4
1726803860000|2024-09-20 03:44:20|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1726803870000|2024-09-20 03:44:30|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|0
1726803880000|2024-09-20 03:44:40|43915.3|43895.3|43922.1|43902.1|43922.1|43902.1|43915.3|43895.3|10
1726803890000|2024-09-20 03:44:50|43924|43904|43926|43906|43926|43906|43924|43904|13
1726803900000|2024-09-20 03:45:00|43923.5|43903.5|43919.1|43899.1|43923.5|43903.5|43919.1|43899.1|4
1726803910000|2024-09-20 03:45:10|43921|43901|43919.1|43899.1|43921|43901|43919.1|43899.1|2
1726803920000|2024-09-20 03:45:20|43921|43901|43916.6|43896.6|43921|43901|43916.6|43896.6|1
1726803930000|2024-09-20 03:45:30|43918.5|43898.5|43921|43901|43921|43901|43917.8|43897.8|2
1726803940000|2024-09-20 03:45:40|43916|43896|43916|43896|43917.8|43897.8|43916|43896|0
1726803950000|2024-09-20 03:45:50|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1726803960000|2024-09-20 03:46:00|43916|43896|43916|43896|43916|43896|43916|43896|0
1726803970000|2024-09-20 03:46:10|43918.5|43898.5|43916|43896|43918.5|43898.5|43916|43896|0
1726803990000|2024-09-20 03:46:30|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1726804000000|2024-09-20 03:46:40|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|0
1726804010000|2024-09-20 03:46:50|43916|43896|43913.5|43893.5|43916|43896|43913.5|43893.5|0
1726804020000|2024-09-20 03:47:00|43915.3|43895.3|43916|43896|43916|43896|43915.3|43895.3|0
1726804030000|2024-09-20 03:47:10|43917.8|43897.8|43918.5|43898.5|43918.5|43898.5|43916|43896|0
1726804040000|2024-09-20 03:47:20|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1726804050000|2024-09-20 03:47:30|43916|43896|43918.5|43898.5|43918.5|43898.5|43916|43896|0
1726804060000|2024-09-20 03:47:40|43921|43901|43921|43901|43921|43901|43921|43901|5
1726804070000|2024-09-20 03:47:50|43919.1|43899.1|43917.8|43897.8|43919.1|43899.1|43917.8|43897.8|0
1726804080000|2024-09-20 03:48:00|43918.5|43898.5|43917.8|43897.8|43918.5|43898.5|43917.8|43897.8|0
1726804090000|2024-09-20 03:48:10|43918.5|43898.5|43924.7|43904.7|43924.7|43904.7|43918.5|43898.5|4
1726804100000|2024-09-20 03:48:20|43922.8|43902.8|43925.3|43905.3|43927.2|43907.2|43922.8|43902.8|4
1726804110000|2024-09-20 03:48:30|43922.8|43902.8|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|1
1726804120000|2024-09-20 03:48:40|43927.8|43907.8|43928.5|43908.5|43928.5|43908.5|43927.8|43907.8|0
1726804130000|2024-09-20 03:48:50|43927.8|43907.8|43929.7|43909.7|43929.7|43909.7|43927.8|43907.8|0
1726804140000|2024-09-20 03:49:00|43931|43911|43931|43911|43931|43911|43931|43911|0
1726804150000|2024-09-20 03:49:10|43928.5|43908.5|43930.3|43910.3|43930.3|43910.3|43927.8|43907.8|0
1726804160000|2024-09-20 03:49:20|43928.5|43908.5|43927.8|43907.8|43928.5|43908.5|43927.8|43907.8|0
1726804170000|2024-09-20 03:49:30|43928.5|43908.5|43927.8|43907.8|43928.5|43908.5|43927.8|43907.8|0
1726804190000|2024-09-20 03:49:50|43928.5|43908.5|43931|43911|43931|43911|43928.5|43908.5|0
1726804200000|2024-09-20 03:50:00|||||||||1
1726804210000|2024-09-20 03:50:10|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|0
1726804220000|2024-09-20 03:50:20|43931|43911|43931|43911|43931|43911|43927.8|43907.8|4
1726804230000|2024-09-20 03:50:30|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|0
1726804240000|2024-09-20 03:50:40|43931|43911|43932.8|43912.8|43932.8|43912.8|43927.8|43907.8|2
1726804250000|2024-09-20 03:50:50|43931|43911|43927.8|43907.8|43931|43911|43927.8|43907.8|3
1726804260000|2024-09-20 03:51:00|43926|43906|43924.1|43904.1|43926|43906|43924.1|43904.1|3
1726804280000|2024-09-20 03:51:20|43926|43906|43921|43901|43926|43906|43919.1|43899.1|5
1726804290000|2024-09-20 03:51:30|43920.3|43900.3|43921|43901|43921|43901|43920.3|43900.3|0
1726804300000|2024-09-20 03:51:40|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|0
1726804320000|2024-09-20 03:52:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|0
1726804330000|2024-09-20 03:52:10|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1726804340000|2024-09-20 03:52:20|43917.2|43897.2|43915.3|43895.3|43917.2|43897.2|43915.3|43895.3|0
1726804420000|2024-09-20 03:53:40|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|1
1726804430000|2024-09-20 03:53:50|43912.8|43892.8|43911|43891|43912.8|43892.8|43911|43891|3
1726804450000|2024-09-20 03:54:10|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|3
1726804460000|2024-09-20 03:54:20|43908.5|43888.5|43905.3|43885.3|43908.5|43888.5|43905.3|43885.3|1
1726804470000|2024-09-20 03:54:30|43906|43886|43906|43886|43906|43886|43903.5|43883.5|1
1726804480000|2024-09-20 03:54:40|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1726804560000|2024-09-20 03:56:00|43906|43886|43911|43891|43911|43891|43901.7|43881.7|25
1726804570000|2024-09-20 03:56:10|43914.7|43894.7|43921|43901|43921|43901|43914.7|43894.7|13
1726804580000|2024-09-20 03:56:20|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|0
1726804590000|2024-09-20 03:56:30|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|1
1726804600000|2024-09-20 03:56:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|8
1726804610000|2024-09-20 03:56:50|43926.5|43906.5|43928.5|43908.5|43928.5|43908.5|43926.5|43906.5|2
1726804620000|2024-09-20 03:57:00|43927.8|43907.8|43928.5|43908.5|43928.5|43908.5|43927.8|43907.8|0
1726804630000|2024-09-20 03:57:10|43927.8|43907.8|43929.7|43909.7|43931|43911|43927.8|43907.8|0
1726804640000|2024-09-20 03:57:20|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|0
1726804650000|2024-09-20 03:57:30|43930.3|43910.3|43928.5|43908.5|43931|43911|43928.5|43908.5|0
1726804660000|2024-09-20 03:57:40|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|0
1726804680000|2024-09-20 03:58:00|43929.7|43909.7|43927.8|43907.8|43929.7|43909.7|43927.8|43907.8|0
1726804690000|2024-09-20 03:58:10|43926|43906|43925.3|43905.3|43926|43906|43925.3|43905.3|2
1726804700000|2024-09-20 03:58:20|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|5
1726804710000|2024-09-20 03:58:30|||||||||3
1726804720000|2024-09-20 03:58:40|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1726804730000|2024-09-20 03:58:50|43926|43906|43934.7|43914.7|43934.7|43914.7|43926|43906|14
1726804740000|2024-09-20 03:59:00|43939|43919|43937.8|43917.8|43939.7|43919.7|43937.2|43917.2|9
1726804750000|2024-09-20 03:59:10|43937.2|43917.2|43931.7|43911.7|43937.2|43917.2|43931.7|43911.7|15
1726804760000|2024-09-20 03:59:20|43933.5|43913.5|43928.5|43908.5|43933.5|43913.5|43928.5|43908.5|0
1726804770000|2024-09-20 03:59:30|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43925.3|43905.3|1
1726804780000|2024-09-20 03:59:40|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1726804790000|2024-09-20 03:59:50|43924.7|43904.7|43920.3|43900.3|43924.7|43904.7|43920.3|43900.3|2
1726804800000|2024-09-20 04:00:00|43922.2|43902.2|43921.5|43901.5|43922.2|43902.2|43921.5|43901.5|2
1726804810000|2024-09-20 04:00:10|43922.2|43902.2|43922.2|43902.2|43922.8|43902.8|43919.7|43899.7|2
1726804820000|2024-09-20 04:00:20|43924|43904|43925.3|43905.3|43925.3|43905.3|43920.3|43900.3|5
1726804830000|2024-09-20 04:00:30|43927.2|43907.2|43925.3|43905.3|43927.2|43907.2|43925.3|43905.3|0
1726804840000|2024-09-20 04:00:40|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|1
1726804850000|2024-09-20 04:00:50|43924.7|43904.7|43922.9|43902.9|43927.9|43907.9|43922.9|43902.9|2
1726804860000|2024-09-20 04:01:00|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|1
1726804880000|2024-09-20 04:01:20|43921|43901|43921|43901|43921|43901|43917.9|43897.9|1
1726804890000|2024-09-20 04:01:30|43919.7|43899.7|43919.7|43899.7|43920.4|43900.4|43919.7|43899.7|0
1726804900000|2024-09-20 04:01:40|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|0
1726804920000|2024-09-20 04:02:00|43922.2|43902.2|43922.9|43902.9|43923.5|43903.5|43922.2|43902.2|1
1726804930000|2024-09-20 04:02:10|43927.2|43907.2|43919.7|43899.7|43927.2|43907.2|43919.7|43899.7|2
1726804940000|2024-09-20 04:02:20|43917.2|43897.2|43912.9|43892.9|43917.2|43897.2|43912.9|43892.9|2
1726804950000|2024-09-20 04:02:30|43911|43891|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|0
1726804960000|2024-09-20 04:02:40|43909.7|43889.7|43909.7|43889.7|43910.4|43890.4|43909.7|43889.7|0
1726804970000|2024-09-20 04:02:50|43910.4|43890.4|43909.7|43889.7|43910.4|43890.4|43909.7|43889.7|0
1726804980000|2024-09-20 04:03:00|43907.2|43887.2|43905.4|43885.4|43907.2|43887.2|43905.4|43885.4|6
1726805000000|2024-09-20 04:03:20|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|1
1726805010000|2024-09-20 04:03:30|43905.4|43885.4|43907.9|43887.9|43907.9|43887.9|43905.4|43885.4|0
1726805020000|2024-09-20 04:03:40|43909.7|43889.7|43911.5|43891.5|43911.5|43891.5|43909.7|43889.7|10
1726805040000|2024-09-20 04:04:00|43912.2|43892.2|43909.7|43889.7|43914.7|43894.7|43907.9|43887.9|0
1726805070000|2024-09-20 04:04:30|43912.9|43892.9|43916|43896|43916|43896|43912.2|43892.2|2
1726805080000|2024-09-20 04:04:40|43917.9|43897.9|43919.7|43899.7|43919.7|43899.7|43917.9|43897.9|2
1726805090000|2024-09-20 04:04:50|43917.9|43897.9|43919.7|43899.7|43919.7|43899.7|43917.9|43897.9|1
1726805100000|2024-09-20 04:05:00|43920.4|43900.4|43919.7|43899.7|43920.4|43900.4|43919.7|43899.7|0
1726805110000|2024-09-20 04:05:10|43917.2|43897.2|43917.2|43897.2|43917.9|43897.9|43917.2|43897.2|0
1726805120000|2024-09-20 04:05:20|43917.9|43897.9|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|2
1726805130000|2024-09-20 04:05:30|43917.2|43897.2|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|0
1726805150000|2024-09-20 04:05:50|43917.9|43897.9|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|0
1726805160000|2024-09-20 04:06:00|43917.9|43897.9|43919.7|43899.7|43919.7|43899.7|43917.9|43897.9|0
1726805180000|2024-09-20 04:06:20|43917.9|43897.9|43920.4|43900.4|43920.4|43900.4|43917.2|43897.2|1
1726805190000|2024-09-20 04:06:30|43919.7|43899.7|43919.7|43899.7|43922.9|43902.9|43919.7|43899.7|15
1726805200000|2024-09-20 04:06:40|43921.6|43901.6|43922.2|43902.2|43924.7|43904.7|43919.7|43899.7|0
1726805210000|2024-09-20 04:06:50|43924.7|43904.7|43922.2|43902.2|43924.7|43904.7|43922.2|43902.2|4
1726805220000|2024-09-20 04:07:00|43920.4|43900.4|43924.7|43904.7|43924.7|43904.7|43920.4|43900.4|2
1726805230000|2024-09-20 04:07:10|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|1
1726805250000|2024-09-20 04:07:30|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|43922.2|43902.2|0
1726805260000|2024-09-20 04:07:40|||||||||3
1726805270000|2024-09-20 04:07:50|||||||||2
1726805280000|2024-09-20 04:08:00|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|1
1726805290000|2024-09-20 04:08:10|43926.6|43906.6|43924.7|43904.7|43927.2|43907.2|43924.7|43904.7|0
1726805310000|2024-09-20 04:08:30|43922.9|43902.9|43922.2|43902.2|43922.9|43902.9|43922.2|43902.2|1
1726805320000|2024-09-20 04:08:40|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1726805340000|2024-09-20 04:09:00|43919.1|43899.1|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|0
1726805350000|2024-09-20 04:09:10|43917.2|43897.2|43917.2|43897.2|43919.7|43899.7|43917.2|43897.2|0
1726805360000|2024-09-20 04:09:20|43919.1|43899.1|43917.2|43897.2|43919.7|43899.7|43917.2|43897.2|0
1726805370000|2024-09-20 04:09:30|43919.1|43899.1|43919.7|43899.7|43919.7|43899.7|43919.1|43899.1|0
1726805380000|2024-09-20 04:09:40|43921.6|43901.6|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|0
1726805390000|2024-09-20 04:09:50|||||||||2
1726805400000|2024-09-20 04:10:00|43919.1|43899.1|43917.2|43897.2|43919.7|43899.7|43917.2|43897.2|2
1726805410000|2024-09-20 04:10:10|43919.7|43899.7|43917.2|43897.2|43919.7|43899.7|43917.2|43897.2|1
1726805430000|2024-09-20 04:10:30|||||||||13
1726805440000|2024-09-20 04:10:40|43914.7|43894.7|43916.6|43896.6|43916.6|43896.6|43914.7|43894.7|5
1726805460000|2024-09-20 04:11:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|2
1726805480000|2024-09-20 04:11:20|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1726805490000|2024-09-20 04:11:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|1
1726805540000|2024-09-20 04:12:20|||||||||1
1726805560000|2024-09-20 04:12:40|43922.2|43902.2|43923.4|43903.4|43923.4|43903.4|43921.6|43901.6|0
1726805570000|2024-09-20 04:12:50|43924.1|43904.1|43923.4|43903.4|43924.1|43904.1|43923.4|43903.4|0
1726805580000|2024-09-20 04:13:00|43921.6|43901.6|43923.4|43903.4|43923.4|43903.4|43921.6|43901.6|1
1726805590000|2024-09-20 04:13:10|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|0
1726805600000|2024-09-20 04:13:20|43920.9|43900.9|43921.6|43901.6|43921.6|43901.6|43920.9|43900.9|1
1726805610000|2024-09-20 04:13:30|43919.7|43899.7|43916.6|43896.6|43919.7|43899.7|43916.6|43896.6|10
1726805620000|2024-09-20 04:13:40|||||||||2
1726805640000|2024-09-20 04:14:00|43918.4|43898.4|43919.1|43899.1|43919.1|43899.1|43918.4|43898.4|0
1726805650000|2024-09-20 04:14:10|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|0
1726805670000|2024-09-20 04:14:30|43920.3|43900.3|43916.6|43896.6|43920.9|43900.9|43916.6|43896.6|0
1726805680000|2024-09-20 04:14:40|||||||||1
1726805690000|2024-09-20 04:14:50|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43918.4|43898.4|0
1726805700000|2024-09-20 04:15:00|43920.9|43900.9|43919.1|43899.1|43920.9|43900.9|43918.4|43898.4|1
1726805710000|2024-09-20 04:15:10|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|1
1726805720000|2024-09-20 04:15:20|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|2
1726805750000|2024-09-20 04:15:50|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|0
1726805760000|2024-09-20 04:16:00|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1726805810000|2024-09-20 04:16:50|43907.9|43887.9|43906.6|43886.6|43907.9|43887.9|43906.6|43886.6|6
1726805820000|2024-09-20 04:17:00|43904.7|43884.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|0
1726805830000|2024-09-20 04:17:10|43907.2|43887.2|43909.1|43889.1|43909.1|43889.1|43907.2|43887.2|1
1726805860000|2024-09-20 04:17:40|43907.2|43887.2|43906.6|43886.6|43907.2|43887.2|43906.6|43886.6|7
1726805870000|2024-09-20 04:17:50|43904.1|43884.1|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|1
1726805880000|2024-09-20 04:18:00|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|0
1726805890000|2024-09-20 04:18:10|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|0
1726805900000|2024-09-20 04:18:20|43899.7|43879.7|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|0
1726805910000|2024-09-20 04:18:30|43899.7|43879.7|43899.1|43879.1|43901.6|43881.6|43899.1|43879.1|3
1726805920000|2024-09-20 04:18:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|5
1726805930000|2024-09-20 04:18:50|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|0
1726805940000|2024-09-20 04:19:00|43901.6|43881.6|43902.2|43882.2|43902.2|43882.2|43901.6|43881.6|0
1726805950000|2024-09-20 04:19:10|43901.6|43881.6|43919.6|43899.6|43919.6|43899.6|43901.6|43881.6|13
1726805960000|2024-09-20 04:19:20|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|5
1726806000000|2024-09-20 04:20:00|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|2
1726806010000|2024-09-20 04:20:10|43930.9|43910.9|43929.1|43909.1|43930.9|43910.9|43929.1|43909.1|0
1726806030000|2024-09-20 04:20:30|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43927.2|43907.2|1
1726806050000|2024-09-20 04:20:50|||||||||2
1726806070000|2024-09-20 04:21:10|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|1
1726806090000|2024-09-20 04:21:30|43937.8|43917.8|43938.4|43918.4|43938.4|43918.4|43937.8|43917.8|1
1726806100000|2024-09-20 04:21:40|||||||||3
1726806120000|2024-09-20 04:22:00|43936.6|43916.6|43938.4|43918.4|43938.4|43918.4|43936.6|43916.6|1
1726806130000|2024-09-20 04:22:10|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1726806170000|2024-09-20 04:22:50|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|8
1726806180000|2024-09-20 04:23:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|0
1726806200000|2024-09-20 04:23:20|43930.3|43910.3|43926.6|43906.6|43930.3|43910.3|43926.6|43906.6|1
1726806210000|2024-09-20 04:23:30|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|0
1726806250000|2024-09-20 04:24:10|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1726806300000|2024-09-20 04:25:00|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|0
1726806310000|2024-09-20 04:25:10|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|0
1726806330000|2024-09-20 04:25:30|43921.6|43901.6|43919.8|43899.8|43921.6|43901.6|43919.1|43899.1|0
1726806340000|2024-09-20 04:25:40|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1726806350000|2024-09-20 04:25:50|43920.9|43900.9|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|0
1726806360000|2024-09-20 04:26:00|43921.6|43901.6|43923.4|43903.4|43923.4|43903.4|43921.6|43901.6|3
1726806370000|2024-09-20 04:26:10|||||||||4
1726806380000|2024-09-20 04:26:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|0
1726806390000|2024-09-20 04:26:30|43923.4|43903.4|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|2
1726806400000|2024-09-20 04:26:40|43925.3|43905.3|43923.4|43903.4|43925.3|43905.3|43923.4|43903.4|1
1726806410000|2024-09-20 04:26:50|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|0
1726806430000|2024-09-20 04:27:10|43923.4|43903.4|43921.6|43901.6|43923.4|43903.4|43921.6|43901.6|2
1726806440000|2024-09-20 04:27:20|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|1
1726806450000|2024-09-20 04:27:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|0
1726806460000|2024-09-20 04:27:40|43923.4|43903.4|43921.6|43901.6|43923.4|43903.4|43921.6|43901.6|0
1726806470000|2024-09-20 04:27:50|43923.4|43903.4|43921.6|43901.6|43923.4|43903.4|43921.6|43901.6|1
1726806480000|2024-09-20 04:28:00|43923.5|43903.5|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|5
1726806520000|2024-09-20 04:28:40|||||||||6
1726806540000|2024-09-20 04:29:00|43917.9|43897.9|43918.5|43898.5|43918.5|43898.5|43916.6|43896.6|6
1726806560000|2024-09-20 04:29:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|0
1726806570000|2024-09-20 04:29:30|||||||||2
1726806580000|2024-09-20 04:29:40|||||||||2
1726806600000|2024-09-20 04:30:00|43923.5|43903.5|43923.5|43903.5|43924.1|43904.1|43921.6|43901.6|4
1726806610000|2024-09-20 04:30:10|43921.6|43901.6|43923.5|43903.5|43923.5|43903.5|43921.6|43901.6|1
1726806620000|2024-09-20 04:30:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|1
1726806630000|2024-09-20 04:30:30|43923.5|43903.5|43926|43906|43926|43906|43923.5|43903.5|0
1726806640000|2024-09-20 04:30:40|43924.1|43904.1|43923.5|43903.5|43924.1|43904.1|43923.5|43903.5|0
1726806660000|2024-09-20 04:31:00|43925.3|43905.3|43923.5|43903.5|43926|43906|43923.5|43903.5|1
1726806670000|2024-09-20 04:31:10|43921.6|43901.6|43923.5|43903.5|43923.5|43903.5|43921|43901|0
1726806690000|2024-09-20 04:31:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43918.5|43898.5|8
1726806710000|2024-09-20 04:31:50|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|0
1726806720000|2024-09-20 04:32:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1726806730000|2024-09-20 04:32:10|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1726806750000|2024-09-20 04:32:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1726806760000|2024-09-20 04:32:40|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|0
1726806770000|2024-09-20 04:32:50|43926|43906|43926.6|43906.6|43926.6|43906.6|43926|43906|0
1726806780000|2024-09-20 04:33:00|43924.8|43904.8|43924.1|43904.1|43924.8|43904.8|43924.1|43904.1|0
1726806790000|2024-09-20 04:33:10|43924.8|43904.8|43926.6|43906.6|43926.6|43906.6|43924.8|43904.8|0
1726806810000|2024-09-20 04:33:30|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|2
1726806830000|2024-09-20 04:33:50|||||||||1
1726806850000|2024-09-20 04:34:10|43929.1|43909.1|43928.5|43908.5|43929.1|43909.1|43928.5|43908.5|2
1726806860000|2024-09-20 04:34:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1726806870000|2024-09-20 04:34:30|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1726806880000|2024-09-20 04:34:40|43933.5|43913.5|43934.1|43914.1|43934.1|43914.1|43933.5|43913.5|0
1726806890000|2024-09-20 04:34:50|43936|43916|43933.5|43913.5|43936|43916|43933.5|43913.5|0
1726806900000|2024-09-20 04:35:00|43934.1|43914.1|43933.5|43913.5|43934.1|43914.1|43933.5|43913.5|1
1726806910000|2024-09-20 04:35:10|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|0
1726806930000|2024-09-20 04:35:30|43936|43916|43938.5|43918.5|43938.5|43918.5|43934.1|43914.1|0
1726806940000|2024-09-20 04:35:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|0
1726806950000|2024-09-20 04:35:50|43936|43916|43938.5|43918.5|43938.5|43918.5|43936|43916|0
1726806960000|2024-09-20 04:36:00|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1726806970000|2024-09-20 04:36:10|43938.5|43918.5|43933.5|43913.5|43938.5|43918.5|43933.5|43913.5|0
1726806990000|2024-09-20 04:36:30|43932.8|43912.8|43932.2|43912.2|43932.8|43912.8|43932.2|43912.2|1
1726807000000|2024-09-20 04:36:40|43932.8|43912.8|43932.2|43912.2|43932.8|43912.8|43932.2|43912.2|0
1726807010000|2024-09-20 04:36:50|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|2
1726807020000|2024-09-20 04:37:00|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1726807040000|2024-09-20 04:37:20|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|0
1726807050000|2024-09-20 04:37:30|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|0
1726807060000|2024-09-20 04:37:40|43921|43901|43921|43901|43921|43901|43921|43901|0
1726807070000|2024-09-20 04:37:50|43917.3|43897.3|43914.1|43894.1|43917.3|43897.3|43914.1|43894.1|4
1726807080000|2024-09-20 04:38:00|43914.8|43894.8|43918.5|43898.5|43918.5|43898.5|43914.8|43894.8|7
1726807090000|2024-09-20 04:38:10|43911.1|43891.1|43901.6|43881.6|43911.1|43891.1|43898.6|43878.6|122
1726807100000|2024-09-20 04:38:20|43898|43878|43899.8|43879.8|43899.8|43879.8|43898|43878|9
1726807120000|2024-09-20 04:38:40|43898|43878|43891.6|43871.6|43898|43878|43891.6|43871.6|7
1726807130000|2024-09-20 04:38:50|43891|43871|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|15
1726807140000|2024-09-20 04:39:00|43886|43866|43882.3|43862.3|43886.6|43866.6|43882.3|43862.3|40
1726807150000|2024-09-20 04:39:10|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|3
1726807160000|2024-09-20 04:39:20|43881.6|43861.6|43882.3|43862.3|43882.3|43862.3|43881.6|43861.6|0
1726807170000|2024-09-20 04:39:30|43881.6|43861.6|43883|43863|43883.6|43863.6|43881.6|43861.6|14
1726807180000|2024-09-20 04:39:40|43881.1|43861.1|43880.5|43860.5|43881.1|43861.1|43879.3|43859.3|4
1726807190000|2024-09-20 04:39:50|43878.6|43858.6|43874.8|43854.8|43878.6|43858.6|43874.8|43854.8|9
1726807200000|2024-09-20 04:40:00|43876.6|43856.6|43876|43856|43876.6|43856.6|43876|43856|4
1726807210000|2024-09-20 04:40:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1726807220000|2024-09-20 04:40:20|43876|43856|43871.6|43851.6|43876|43856|43871.6|43851.6|14
1726807230000|2024-09-20 04:40:30|43871|43851|43871|43851|43871.6|43851.6|43871|43851|1
1726807240000|2024-09-20 04:40:40|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871|43851|2
1726807250000|2024-09-20 04:40:50|||||||||1
1726807260000|2024-09-20 04:41:00|43869.8|43849.8|43872.3|43852.3|43872.3|43852.3|43869.8|43849.8|2
1726807270000|2024-09-20 04:41:10|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|2
1726807290000|2024-09-20 04:41:30|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|1
1726807300000|2024-09-20 04:41:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|2
1726807320000|2024-09-20 04:42:00|43874.8|43854.8|43873|43853|43874.8|43854.8|43873|43853|2
1726807330000|2024-09-20 04:42:10|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1726807340000|2024-09-20 04:42:20|43873|43853|43868.6|43848.6|43873|43853|43868.6|43848.6|4
1726807350000|2024-09-20 04:42:30|43870.5|43850.5|43864.8|43844.8|43870.5|43850.5|43864.8|43844.8|6
1726807360000|2024-09-20 04:42:40|||||||||1
1726807380000|2024-09-20 04:43:00|43863|43843|43863|43843|43863|43843|43863|43843|0
1726807390000|2024-09-20 04:43:10|43864.8|43844.8|43864.8|43844.8|43865.5|43845.5|43864.8|43844.8|1
1726807410000|2024-09-20 04:43:30|43863|43843|43859.8|43839.8|43863|43843|43859.8|43839.8|7
1726807420000|2024-09-20 04:43:40|43856.1|43836.1|43859.8|43839.8|43859.8|43839.8|43856.1|43836.1|26
1726807430000|2024-09-20 04:43:50|43864.8|43844.8|43869.8|43849.8|43869.8|43849.8|43864.8|43844.8|0
1726807440000|2024-09-20 04:44:00|43870.5|43850.5|43870.5|43850.5|43871.1|43851.1|43869.8|43849.8|0
1726807450000|2024-09-20 04:44:10|43873|43853|43873|43853|43873|43853|43869.8|43849.8|0
1726807460000|2024-09-20 04:44:20|43874.8|43854.8|43879.8|43859.8|43879.8|43859.8|43874.8|43854.8|8
1726807470000|2024-09-20 04:44:30|43883|43863|43883.6|43863.6|43883.6|43863.6|43883|43863|0
1726807480000|2024-09-20 04:44:40|43883|43863|43883.6|43863.6|43886.1|43866.1|43883|43863|0
1726807490000|2024-09-20 04:44:50|43886.1|43866.1|43888|43868|43888|43868|43886.1|43866.1|1
1726807500000|2024-09-20 04:45:00|43889.8|43869.8|43888|43868|43889.8|43869.8|43884.8|43864.8|1
1726807520000|2024-09-20 04:45:20|43887.3|43867.3|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|2
1726807530000|2024-09-20 04:45:30|43888|43868|43888|43868|43890.5|43870.5|43888|43868|7
1726807540000|2024-09-20 04:45:40|43886.1|43866.1|43885.5|43865.5|43886.1|43866.1|43885.5|43865.5|0
1726807560000|2024-09-20 04:46:00|||||||||1
1726807570000|2024-09-20 04:46:10|43886.1|43866.1|43888|43868|43888|43868|43885.5|43865.5|3
1726807580000|2024-09-20 04:46:20|43888.6|43868.6|43893|43873|43893|43873|43888|43868|1
1726807590000|2024-09-20 04:46:30|43893.6|43873.6|43893|43873|43893.6|43873.6|43893|43873|1
1726807600000|2024-09-20 04:46:40|43894.8|43874.8|43895.5|43875.5|43895.5|43875.5|43894.8|43874.8|0
1726807620000|2024-09-20 04:47:00|||||||||1
1726807630000|2024-09-20 04:47:10|43894.8|43874.8|43895.5|43875.5|43895.5|43875.5|43893|43873|0
1726807640000|2024-09-20 04:47:20|43894.8|43874.8|43893|43873|43894.8|43874.8|43893|43873|0
1726807650000|2024-09-20 04:47:30|43894.8|43874.8|43895.5|43875.5|43895.5|43875.5|43893|43873|1
1726807660000|2024-09-20 04:47:40|43896.1|43876.1|43898|43878|43898|43878|43896.1|43876.1|0
1726807670000|2024-09-20 04:47:50|||||||||1
1726807680000|2024-09-20 04:48:00|43899.8|43879.8|43900.5|43880.5|43900.5|43880.5|43899.8|43879.8|0
1726807690000|2024-09-20 04:48:10|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|2
1726807720000|2024-09-20 04:48:40|43903|43883|43903.6|43883.6|43903.6|43883.6|43903|43883|1
1726807730000|2024-09-20 04:48:50|43903|43883|43903|43883|43903|43883|43903|43883|0
1726807760000|2024-09-20 04:49:20|43904.8|43884.8|43905.5|43885.5|43905.5|43885.5|43903|43883|1
1726807770000|2024-09-20 04:49:30|43904.8|43884.8|43905.5|43885.5|43905.5|43885.5|43904.8|43884.8|0
1726807780000|2024-09-20 04:49:40|43904.8|43884.8|43908|43888|43908|43888|43904.8|43884.8|0
1726807790000|2024-09-20 04:49:50|43905.5|43885.5|43903|43883|43905.5|43885.5|43903|43883|0
1726807810000|2024-09-20 04:50:10|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|1
1726807830000|2024-09-20 04:50:30|43900.5|43880.5|43898.6|43878.6|43900.5|43880.5|43898.6|43878.6|0
1726807840000|2024-09-20 04:50:40|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|0
1726807850000|2024-09-20 04:50:50|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43892.3|43872.3|0
1726807860000|2024-09-20 04:51:00|43892.3|43872.3|43894.8|43874.8|43894.8|43874.8|43892.3|43872.3|0
1726807870000|2024-09-20 04:51:10|43892.3|43872.3|43889.8|43869.8|43892.3|43872.3|43889.8|43869.8|0
1726807880000|2024-09-20 04:51:20|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|1
1726807890000|2024-09-20 04:51:30|43889.8|43869.8|43892.3|43872.3|43892.3|43872.3|43889.8|43869.8|0
1726807900000|2024-09-20 04:51:40|43893|43873|43893|43873|43893|43873|43893|43873|0
1726807910000|2024-09-20 04:51:50|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|0
1726807920000|2024-09-20 04:52:00|43890.5|43870.5|43889.8|43869.8|43892.3|43872.3|43889.8|43869.8|2
1726807930000|2024-09-20 04:52:10|43892.3|43872.3|43890.5|43870.5|43892.3|43872.3|43890.5|43870.5|0
1726807940000|2024-09-20 04:52:20|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|0
1726807950000|2024-09-20 04:52:30|43891.7|43871.7|43890.5|43870.5|43891.7|43871.7|43890.5|43870.5|0
1726807960000|2024-09-20 04:52:40|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|0
1726807970000|2024-09-20 04:52:50|43888|43868|43888|43868|43888|43868|43886.2|43866.2|1
1726807980000|2024-09-20 04:53:00|43890.5|43870.5|43892.3|43872.3|43892.3|43872.3|43890.5|43870.5|3
1726807990000|2024-09-20 04:53:10|43893|43873|43893|43873|43893|43873|43893|43873|0
1726808010000|2024-09-20 04:53:30|43893.7|43873.7|43893|43873|43893.7|43873.7|43893|43873|2
1726808020000|2024-09-20 04:53:40|43893.7|43873.7|43895.5|43875.5|43895.5|43875.5|43893.7|43873.7|0
1726808030000|2024-09-20 04:53:50|43897.3|43877.3|43895.5|43875.5|43897.3|43877.3|43895.5|43875.5|1
1726808040000|2024-09-20 04:54:00|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|0
1726808050000|2024-09-20 04:54:10|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|1
1726808060000|2024-09-20 04:54:20|43893|43873|43891.2|43871.2|43893|43873|43891.2|43871.2|0
1726808070000|2024-09-20 04:54:30|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|0
1726808080000|2024-09-20 04:54:40|43894.2|43874.2|43895.5|43875.5|43895.5|43875.5|43894.2|43874.2|0
1726808090000|2024-09-20 04:54:50|43893|43873|43893|43873|43893|43873|43893|43873|0
1726808170000|2024-09-20 04:56:10|43891.2|43871.2|43893|43873|43893|43873|43891.2|43871.2|2
1726808200000|2024-09-20 04:56:40|43890.5|43870.5|43895.5|43875.5|43895.5|43875.5|43890.5|43870.5|14
1726808220000|2024-09-20 04:57:00|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|0
1726808230000|2024-09-20 04:57:10|43902.3|43882.3|43906.7|43886.7|43906.7|43886.7|43902.3|43882.3|3
1726808240000|2024-09-20 04:57:20|43907.3|43887.3|43912.3|43892.3|43912.3|43892.3|43907.3|43887.3|2
1726808250000|2024-09-20 04:57:30|43913|43893|43913|43893|43913|43893|43913|43893|3
1726808260000|2024-09-20 04:57:40|43914.8|43894.8|43912.3|43892.3|43914.8|43894.8|43912.3|43892.3|1
1726808270000|2024-09-20 04:57:50|43913|43893|43914.8|43894.8|43914.8|43894.8|43913|43893|2
1726808280000|2024-09-20 04:58:00|43913|43893|43914.8|43894.8|43914.8|43894.8|43913|43893|1
1726808300000|2024-09-20 04:58:20|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|1
1726808310000|2024-09-20 04:58:30|||||||||2
1726808320000|2024-09-20 04:58:40|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|0
1726808330000|2024-09-20 04:58:50|43919.2|43899.2|43917.4|43897.4|43919.2|43899.2|43917.4|43897.4|1
1726808340000|2024-09-20 04:59:00|||||||||1
1726808350000|2024-09-20 04:59:10|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|1
1726808360000|2024-09-20 04:59:20|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|1
1726808370000|2024-09-20 04:59:30|43910.5|43890.5|43909.9|43889.9|43910.5|43890.5|43909.9|43889.9|1
1726808380000|2024-09-20 04:59:40|43908|43888|43909.9|43889.9|43909.9|43889.9|43908|43888|0
1726808390000|2024-09-20 04:59:50|43910.5|43890.5|43911.2|43891.2|43911.2|43891.2|43910.5|43890.5|0
1726808400000|2024-09-20 05:00:00|43910.5|43890.5|43909.9|43889.9|43913|43893|43909.9|43889.9|4
1726808420000|2024-09-20 05:00:20|43908|43888|43908|43888|43908|43888|43908|43888|0
1726808440000|2024-09-20 05:00:40|43907.4|43887.4|43903|43883|43907.4|43887.4|43903|43883|0
1726808460000|2024-09-20 05:01:00|43904.9|43884.9|43904.9|43884.9|43905.5|43885.5|43903|43883|1
1726808470000|2024-09-20 05:01:10|43903|43883|43899.2|43879.2|43903|43883|43899.2|43879.2|4
1726808480000|2024-09-20 05:01:20|43898.5|43878.5|43899.2|43879.2|43899.2|43879.2|43898.5|43878.5|0
1726808490000|2024-09-20 05:01:30|43897.4|43877.4|43892.4|43872.4|43897.4|43877.4|43890.5|43870.5|3
1726808510000|2024-09-20 05:01:50|43891.7|43871.7|43889.9|43869.9|43891.7|43871.7|43889.2|43869.2|0
1726808520000|2024-09-20 05:02:00|43891.7|43871.7|43892.4|43872.4|43892.4|43872.4|43891.7|43871.7|0
1726808530000|2024-09-20 05:02:10|||||||||1
1726808540000|2024-09-20 05:02:20|43893|43873|43892.4|43872.4|43893|43873|43892.4|43872.4|1
1726808550000|2024-09-20 05:02:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1726808560000|2024-09-20 05:02:40|43892.4|43872.4|43894.2|43874.2|43894.2|43874.2|43892.4|43872.4|0
1726808570000|2024-09-20 05:02:50|43894.9|43874.9|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|0
1726808580000|2024-09-20 05:03:00|43894.9|43874.9|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|0
1726808590000|2024-09-20 05:03:10|43893|43873|43892.4|43872.4|43893|43873|43892.4|43872.4|0
1726808600000|2024-09-20 05:03:20|||||||||1
1726808610000|2024-09-20 05:03:30|43893|43873|43888|43868|43893|43873|43888|43868|2
1726808620000|2024-09-20 05:03:40|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|1
1726808630000|2024-09-20 05:03:50|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1726808640000|2024-09-20 05:04:00|43884.9|43864.9|43875.5|43855.5|43884.9|43864.9|43875.5|43855.5|4
1726808650000|2024-09-20 05:04:10|43878|43858|43878|43858|43878|43858|43878|43858|1
1726808660000|2024-09-20 05:04:20|43876.2|43856.2|43878|43858|43878|43858|43876.2|43856.2|0
1726808670000|2024-09-20 05:04:30|43876.2|43856.2|43878|43858|43878|43858|43876.2|43856.2|0
1726808680000|2024-09-20 05:04:40|43875.5|43855.5|43874.9|43854.9|43875.5|43855.5|43874.9|43854.9|0
1726808690000|2024-09-20 05:04:50|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|3
1726808700000|2024-09-20 05:05:00|||||||||1
1726808710000|2024-09-20 05:05:10|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|2
1726808720000|2024-09-20 05:05:20|43878|43858|43877.4|43857.4|43878|43858|43877.4|43857.4|0
1726808730000|2024-09-20 05:05:30|43875.5|43855.5|43877.4|43857.4|43877.4|43857.4|43875.5|43855.5|0
1726808740000|2024-09-20 05:05:40|43878|43858|43878|43858|43878|43858|43878|43858|0
1726808760000|2024-09-20 05:06:00|43877.4|43857.4|43878|43858|43878|43858|43875.5|43855.5|3
1726808770000|2024-09-20 05:06:10|43876.2|43856.2|43878|43858|43878|43858|43876.2|43856.2|0
1726808780000|2024-09-20 05:06:20|43880.5|43860.5|43876.2|43856.2|43880.5|43860.5|43875.5|43855.5|4
1726808790000|2024-09-20 05:06:30|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|0
1726808800000|2024-09-20 05:06:40|43874.9|43854.9|43874.9|43854.9|43875.5|43855.5|43874.9|43854.9|1
1726808810000|2024-09-20 05:06:50|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|0
1726808820000|2024-09-20 05:07:00|43874.9|43854.9|43870.5|43850.5|43874.9|43854.9|43870.5|43850.5|2
1726808830000|2024-09-20 05:07:10|43865.5|43845.5|43863|43843|43865.5|43845.5|43863|43843|2
1726808840000|2024-09-20 05:07:20|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|0
1726808850000|2024-09-20 05:07:30|43864.9|43844.9|43865.5|43845.5|43865.5|43845.5|43863|43843|1
1726808860000|2024-09-20 05:07:40|43867.4|43847.4|43870.5|43850.5|43870.5|43850.5|43867.4|43847.4|1
1726808870000|2024-09-20 05:07:50|43873|43853|43874.9|43854.9|43874.9|43854.9|43873|43853|0
1726808880000|2024-09-20 05:08:00|43876.7|43856.7|43878|43858|43878|43858|43874.9|43854.9|2
1726808890000|2024-09-20 05:08:10|43879.9|43859.9|43883|43863|43883|43863|43879.9|43859.9|4
1726808900000|2024-09-20 05:08:20|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|0
1726808910000|2024-09-20 05:08:30|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|0
1726808920000|2024-09-20 05:08:40|43878.7|43858.7|43876.9|43856.9|43878.7|43858.7|43876.9|43856.9|0
1726808930000|2024-09-20 05:08:50|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|0
1726808940000|2024-09-20 05:09:00|43873.7|43853.7|43873|43853|43878|43858|43873|43853|1
1726808950000|2024-09-20 05:09:10|43873.7|43853.7|43873|43853|43875.5|43855.5|43873|43853|1
1726808960000|2024-09-20 05:09:20|||||||||1
1726808970000|2024-09-20 05:09:30|43871.2|43851.2|43870.5|43850.5|43871.2|43851.2|43870.5|43850.5|0
1726808980000|2024-09-20 05:09:40|||||||||2
1726808990000|2024-09-20 05:09:50|43873|43853|43870.5|43850.5|43873|43853|43869.9|43849.9|3
1726809000000|2024-09-20 05:10:00|43868|43848|43868|43848|43868|43848|43868|43848|1
1726809010000|2024-09-20 05:10:10|43870.5|43850.5|43863|43843|43870.5|43850.5|43863|43843|5
1726809020000|2024-09-20 05:10:20|43860.5|43840.5|43860.5|43840.5|43863|43843|43860.5|43840.5|1
1726809030000|2024-09-20 05:10:30|43863|43843|43860.5|43840.5|43863|43843|43860.5|43840.5|0
1726809040000|2024-09-20 05:10:40|43862.4|43842.4|43863|43843|43863|43843|43862.4|43842.4|0
1726809050000|2024-09-20 05:10:50|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|1
1726809060000|2024-09-20 05:11:00|43862.4|43842.4|43860.5|43840.5|43863|43843|43858|43838|1
1726809070000|2024-09-20 05:11:10|43858|43838|43858|43838|43858|43838|43858|43838|0
1726809080000|2024-09-20 05:11:20|43859.9|43839.9|43858|43838|43860.5|43840.5|43858|43838|0
1726809110000|2024-09-20 05:11:50|43859.9|43839.9|43862.4|43842.4|43862.4|43842.4|43859.9|43839.9|0
1726809130000|2024-09-20 05:12:10|43864.2|43844.2|43863|43843|43864.9|43844.9|43863|43843|2
1726809140000|2024-09-20 05:12:20|43864.9|43844.9|43863|43843|43864.9|43844.9|43863|43843|2
1726809160000|2024-09-20 05:12:40|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|43864.9|43844.9|0
1726809170000|2024-09-20 05:12:50|43863|43843|43868|43848|43868|43848|43863|43843|2
1726809190000|2024-09-20 05:13:10|43865.5|43845.5|43863|43843|43865.5|43845.5|43863|43843|5
1726809200000|2024-09-20 05:13:20|43862.4|43842.4|43860.5|43840.5|43862.4|43842.4|43860.5|43840.5|0
1726809210000|2024-09-20 05:13:30|43859.2|43839.2|43857.4|43837.4|43859.2|43839.2|43857.4|43837.4|1
1726809220000|2024-09-20 05:13:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|2
1726809230000|2024-09-20 05:13:50|43851.9|43831.9|43848.1|43828.1|43851.9|43831.9|43847.4|43827.4|5
1726809250000|2024-09-20 05:14:10|43850.6|43830.6|43848.1|43828.1|43853.1|43833.1|43848.1|43828.1|4
1726809260000|2024-09-20 05:14:20|43846.2|43826.2|43848.1|43828.1|43848.1|43828.1|43846.2|43826.2|0
1726809270000|2024-09-20 05:14:30|43845.6|43825.6|43846.2|43826.2|43846.2|43826.2|43845.6|43825.6|1
1726809280000|2024-09-20 05:14:40|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|43845.6|43825.6|0
1726809290000|2024-09-20 05:14:50|43844.9|43824.9|43843.1|43823.1|43845.6|43825.6|43841.2|43821.2|3
1726809300000|2024-09-20 05:15:00|43841.2|43821.2|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|0
1726809310000|2024-09-20 05:15:10|43843.1|43823.1|43845.6|43825.6|43845.6|43825.6|43843.1|43823.1|1
1726809320000|2024-09-20 05:15:20|43847.4|43827.4|43845.6|43825.6|43847.4|43827.4|43845.6|43825.6|2
1726809350000|2024-09-20 05:15:50|43844.9|43824.9|43848.1|43828.1|43848.1|43828.1|43844.9|43824.9|0
1726809360000|2024-09-20 05:16:00|43846.2|43826.2|43845.6|43825.6|43846.2|43826.2|43843.1|43823.1|10
1726809380000|2024-09-20 05:16:20|43844.9|43824.9|43848.1|43828.1|43848.1|43828.1|43844.9|43824.9|3
1726809390000|2024-09-20 05:16:30|43847.4|43827.4|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|3
1726809400000|2024-09-20 05:16:40|43847.4|43827.4|43846.2|43826.2|43848.1|43828.1|43844.9|43824.9|14
1726809410000|2024-09-20 05:16:50|43845.6|43825.6|43845.6|43825.6|43848.1|43828.1|43844.9|43824.9|0
1726809420000|2024-09-20 05:17:00|43843.1|43823.1|43843.1|43823.1|43845.6|43825.6|43843.1|43823.1|1
1726809430000|2024-09-20 05:17:10|43841.2|43821.2|43840.6|43820.6|43841.2|43821.2|43840.6|43820.6|4
1726809440000|2024-09-20 05:17:20|43842.4|43822.4|43838.1|43818.1|43842.4|43822.4|43838.1|43818.1|2
1726809450000|2024-09-20 05:17:30|43839.9|43819.9|43838.1|43818.1|43840.6|43820.6|43838.1|43818.1|0
1726809460000|2024-09-20 05:17:40|43838.7|43818.7|43838.1|43818.1|43841.2|43821.2|43836.2|43816.2|0
1726809470000|2024-09-20 05:17:50|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|2
1726809480000|2024-09-20 05:18:00|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|2
1726809490000|2024-09-20 05:18:10|43833.1|43813.1|43826.9|43806.9|43833.1|43813.1|43826.9|43806.9|6
1726809500000|2024-09-20 05:18:20|43828.7|43808.7|43828.1|43808.1|43828.7|43808.7|43828.1|43808.1|0
1726809510000|2024-09-20 05:18:30|43829.9|43809.9|43830.6|43810.6|43830.6|43810.6|43829.9|43809.9|1
1726809520000|2024-09-20 05:18:40|43831.2|43811.2|43837.4|43817.4|43837.4|43817.4|43831.2|43811.2|0
1726809530000|2024-09-20 05:18:50|43839.9|43819.9|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|0
1726809540000|2024-09-20 05:19:00|43839.2|43819.2|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1726809550000|2024-09-20 05:19:10|43840.6|43820.6|43836.2|43816.2|43840.6|43820.6|43836.2|43816.2|0
1726809560000|2024-09-20 05:19:20|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|0
1726809570000|2024-09-20 05:19:30|43833.7|43813.7|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|0
1726809580000|2024-09-20 05:19:40|43833.7|43813.7|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|1
1726809590000|2024-09-20 05:19:50|43833.7|43813.7|43833.1|43813.1|43833.7|43813.7|43833.1|43813.1|6
1726809600000|2024-09-20 05:20:00|43835.6|43815.6|43833.1|43813.1|43835.6|43815.6|43833.1|43813.1|2
1726809610000|2024-09-20 05:20:10|43836.2|43816.2|43838.1|43818.1|43838.1|43818.1|43836.2|43816.2|1
1726809620000|2024-09-20 05:20:20|43835.6|43815.6|43833.1|43813.1|43836.2|43816.2|43833.1|43813.1|2
1726809630000|2024-09-20 05:20:30|43834.9|43814.9|43836.2|43816.2|43838.1|43818.1|43834.9|43814.9|1
1726809640000|2024-09-20 05:20:40|43838.1|43818.1|43833.1|43813.1|43838.1|43818.1|43833.1|43813.1|0
1726809650000|2024-09-20 05:20:50|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|0
1726809660000|2024-09-20 05:21:00|43833.1|43813.1|43836.2|43816.2|43836.2|43816.2|43833.1|43813.1|1
1726809670000|2024-09-20 05:21:10|43834.4|43814.4|43833.1|43813.1|43834.4|43814.4|43833.1|43813.1|0
1726809680000|2024-09-20 05:21:20|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|0
1726809690000|2024-09-20 05:21:30|43833.1|43813.1|43833.1|43813.1|43836.2|43816.2|43833.1|43813.1|0
1726809700000|2024-09-20 05:21:40|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.1|43813.1|1
1726809710000|2024-09-20 05:21:50|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|1
1726809720000|2024-09-20 05:22:00|43838.1|43818.1|43836.2|43816.2|43838.1|43818.1|43834.4|43814.4|2
1726809730000|2024-09-20 05:22:10|43836.9|43816.9|43838.7|43818.7|43838.7|43818.7|43836.9|43816.9|2
1726809740000|2024-09-20 05:22:20|43841.2|43821.2|43843.1|43823.1|43843.1|43823.1|43841.2|43821.2|2
1726809750000|2024-09-20 05:22:30|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|0
1726809760000|2024-09-20 05:22:40|43843.1|43823.1|43849.9|43829.9|43849.9|43829.9|43843.1|43823.1|25
1726809770000|2024-09-20 05:22:50|43850.6|43830.6|43851.2|43831.2|43853.7|43833.7|43850.6|43830.6|6
1726809780000|2024-09-20 05:23:00|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|0
1726809800000|2024-09-20 05:23:20|43854.3|43834.3|43855.6|43835.6|43855.6|43835.6|43854.3|43834.3|0
1726809810000|2024-09-20 05:23:30|43856.2|43836.2|43858.1|43838.1|43858.1|43838.1|43856.2|43836.2|4
1726809820000|2024-09-20 05:23:40|43859.9|43839.9|43858.1|43838.1|43860.6|43840.6|43858.1|43838.1|2
1726809830000|2024-09-20 05:23:50|43860.6|43840.6|43858.1|43838.1|43860.6|43840.6|43858.1|43838.1|2
1726809840000|2024-09-20 05:24:00|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|43857.4|43837.4|0
1726809850000|2024-09-20 05:24:10|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|1
1726809860000|2024-09-20 05:24:20|43856.2|43836.2|43853.1|43833.1|43856.2|43836.2|43853.1|43833.1|2
1726809870000|2024-09-20 05:24:30|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|43852.4|43832.4|0
1726809880000|2024-09-20 05:24:40|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1726809890000|2024-09-20 05:24:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43848.1|43828.1|3
1726809900000|2024-09-20 05:25:00|43853.1|43833.1|43857.4|43837.4|43857.4|43837.4|43851.2|43831.2|6
1726809910000|2024-09-20 05:25:10|43858.1|43838.1|43863.7|43843.7|43863.7|43843.7|43858.1|43838.1|2
1726809920000|2024-09-20 05:25:20|43864.4|43844.4|43868.7|43848.7|43868.7|43848.7|43864.4|43844.4|3
1726809930000|2024-09-20 05:25:30|43873.7|43853.7|43876.2|43856.2|43876.2|43856.2|43873.7|43853.7|5
1726809940000|2024-09-20 05:25:40|43875.6|43855.6|43871.2|43851.2|43875.6|43855.6|43871.2|43851.2|0
1726809950000|2024-09-20 05:25:50|43870.6|43850.6|43868.7|43848.7|43870.6|43850.6|43868.7|43848.7|0
1726809960000|2024-09-20 05:26:00|43866.9|43846.9|43866.2|43846.2|43866.9|43846.9|43866.2|43846.2|1
1726809970000|2024-09-20 05:26:10|43865.6|43845.6|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|0
1726809980000|2024-09-20 05:26:20|43868.1|43848.1|43866.2|43846.2|43868.1|43848.1|43866.2|43846.2|0
1726809990000|2024-09-20 05:26:30|43864.4|43844.4|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|0
1726810000000|2024-09-20 05:26:40|43863.7|43843.7|43865.6|43845.6|43868.1|43848.1|43863.7|43843.7|2
1726810010000|2024-09-20 05:26:50|43863.7|43843.7|43863.7|43843.7|43865.6|43845.6|43863.1|43843.1|0
1726810020000|2024-09-20 05:27:00|43864.4|43844.4|43871.2|43851.2|43871.2|43851.2|43864.4|43844.4|5
1726810030000|2024-09-20 05:27:10|43871.9|43851.9|43883.1|43863.1|43883.1|43863.1|43871.9|43851.9|12
1726810040000|2024-09-20 05:27:20|43885.6|43865.6|43885.6|43865.6|43886.2|43866.2|43885.6|43865.6|2
1726810050000|2024-09-20 05:27:30|43886.2|43866.2|43883.1|43863.1|43888.1|43868.1|43883.1|43863.1|5
1726810060000|2024-09-20 05:27:40|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|0
1726810070000|2024-09-20 05:27:50|43883.1|43863.1|43887.4|43867.4|43887.4|43867.4|43883.1|43863.1|4
1726810080000|2024-09-20 05:28:00|43888.1|43868.1|43888.1|43868.1|43890.6|43870.6|43888.1|43868.1|3
1726810090000|2024-09-20 05:28:10|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|2
1726810100000|2024-09-20 05:28:20|43885.6|43865.6|43884.4|43864.4|43888.1|43868.1|43884.4|43864.4|2
1726810110000|2024-09-20 05:28:30|43883.7|43863.7|43883.1|43863.1|43886.2|43866.2|43883.1|43863.1|5
1726810120000|2024-09-20 05:28:40|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|0
1726810130000|2024-09-20 05:28:50|43881.3|43861.3|43879.4|43859.4|43881.3|43861.3|43877.6|43857.6|2
1726810140000|2024-09-20 05:29:00|43877.6|43857.6|43883.1|43863.1|43883.8|43863.8|43877.6|43857.6|11
1726810150000|2024-09-20 05:29:10|43883.8|43863.8|43885.6|43865.6|43886.3|43866.3|43883.1|43863.1|2
1726810160000|2024-09-20 05:29:20|43884.4|43864.4|43888.1|43868.1|43888.1|43868.1|43883.1|43863.1|0
1726810170000|2024-09-20 05:29:30|43886.3|43866.3|43886.3|43866.3|43888.1|43868.1|43885.6|43865.6|3
1726810180000|2024-09-20 05:29:40|43884.4|43864.4|43883.1|43863.1|43886.3|43866.3|43883.1|43863.1|0
1726810190000|2024-09-20 05:29:50|||||||||5
1726810200000|2024-09-20 05:30:00|43881.3|43861.3|43848.1|43828.1|43881.3|43861.3|43843.1|43823.1|54
1726810210000|2024-09-20 05:30:10|43847.4|43827.4|43846.3|43826.3|43850.6|43830.6|43845.6|43825.6|7
1726810220000|2024-09-20 05:30:20|43848.1|43828.1|43856.3|43836.3|43856.3|43836.3|43848.1|43828.1|4
1726810230000|2024-09-20 05:30:30|43859.9|43839.9|43860.6|43840.6|43865.6|43845.6|43858.8|43838.8|11
1726810240000|2024-09-20 05:30:40|43858.1|43838.1|43869.9|43849.9|43869.9|43849.9|43858.1|43838.1|2
1726810250000|2024-09-20 05:30:50|43868.1|43848.1|43865.6|43845.6|43868.8|43848.8|43865.6|43845.6|5
1726810260000|2024-09-20 05:31:00|43863.8|43843.8|43865.6|43845.6|43866.3|43846.3|43858.8|43838.8|4
1726810270000|2024-09-20 05:31:10|43863.8|43843.8|43863.8|43843.8|43865.6|43845.6|43863.8|43843.8|0
1726810280000|2024-09-20 05:31:20|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43859.9|43839.9|1
1726810290000|2024-09-20 05:31:30|43862.4|43842.4|43865.6|43845.6|43865.6|43845.6|43859.9|43839.9|11
1726810300000|2024-09-20 05:31:40|43864.9|43844.9|43871.3|43851.3|43871.3|43851.3|43864.9|43844.9|4
1726810310000|2024-09-20 05:31:50|43873.1|43853.1|43882.4|43862.4|43884.3|43864.3|43873.1|43853.1|8
1726810320000|2024-09-20 05:32:00|43879.3|43859.3|43876.8|43856.8|43881.1|43861.1|43874.3|43854.3|23
1726810330000|2024-09-20 05:32:10|43874.9|43854.9|43872.4|43852.4|43874.9|43854.9|43872.4|43852.4|1
1726810340000|2024-09-20 05:32:20|43869.9|43849.9|43866.8|43846.8|43869.9|43849.9|43862.4|43842.4|4
1726810350000|2024-09-20 05:32:30|43867.4|43847.4|43869.3|43849.3|43872.4|43852.4|43867.4|43847.4|4
1726810360000|2024-09-20 05:32:40|43870.6|43850.6|43881.8|43861.8|43881.8|43861.8|43869.9|43849.9|2
1726810370000|2024-09-20 05:32:50|43876.8|43856.8|43871.8|43851.8|43876.8|43856.8|43871.8|43851.8|3
1726810380000|2024-09-20 05:33:00|43873.6|43853.6|43881.8|43861.8|43883.6|43863.6|43873.6|43853.6|6
1726810390000|2024-09-20 05:33:10|43883.6|43863.6|43891.1|43871.1|43891.1|43871.1|43883.6|43863.6|1
1726810400000|2024-09-20 05:33:20|43893|43873|43896.1|43876.1|43896.1|43876.1|43890.5|43870.5|2
1726810410000|2024-09-20 05:33:30|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43891.1|43871.1|2
1726810420000|2024-09-20 05:33:40|43891.8|43871.8|43891.1|43871.1|43891.8|43871.8|43888.6|43868.6|7
1726810430000|2024-09-20 05:33:50|43891.8|43871.8|43894.3|43874.3|43896.1|43876.1|43891.8|43871.8|6
1726810440000|2024-09-20 05:34:00|43893.6|43873.6|43891.8|43871.8|43894.3|43874.3|43891.8|43871.8|2
1726810450000|2024-09-20 05:34:10|43888.6|43868.6|43881.8|43861.8|43888.6|43868.6|43879.3|43859.3|3
1726810460000|2024-09-20 05:34:20|43879.9|43859.9|43883.6|43863.6|43883.6|43863.6|43878.6|43858.6|1
1726810470000|2024-09-20 05:34:30|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|2
1726810480000|2024-09-20 05:34:40|43884.3|43864.3|43881.8|43861.8|43884.3|43864.3|43878.6|43858.6|3
1726810490000|2024-09-20 05:34:50|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|4
1726810500000|2024-09-20 05:35:00|43879.3|43859.3|43896.1|43876.1|43896.1|43876.1|43879.3|43859.3|6
1726810510000|2024-09-20 05:35:10|43896.8|43876.8|43893.6|43873.6|43896.8|43876.8|43891.8|43871.8|0
1726810520000|2024-09-20 05:35:20|43891.8|43871.8|43893.6|43873.6|43893.6|43873.6|43888.6|43868.6|1
1726810530000|2024-09-20 05:35:30|43896.8|43876.8|43893.6|43873.6|43898.6|43878.6|43893.6|43873.6|2
1726810540000|2024-09-20 05:35:40|43895|43875|43901.8|43881.8|43901.8|43881.8|43894.3|43874.3|6
1726810550000|2024-09-20 05:35:50|43902.5|43882.5|43906.8|43886.8|43908.6|43888.6|43902.5|43882.5|2
1726810560000|2024-09-20 05:36:00|43908.6|43888.6|43903.6|43883.6|43908.6|43888.6|43903.6|43883.6|6
1726810570000|2024-09-20 05:36:10|43901.8|43881.8|43903.6|43883.6|43903.6|43883.6|43898.6|43878.6|0
1726810580000|2024-09-20 05:36:20|43901.8|43881.8|43898.6|43878.6|43901.8|43881.8|43898.6|43878.6|5
1726810590000|2024-09-20 05:36:30|43896.8|43876.8|43893.6|43873.6|43896.8|43876.8|43893.6|43873.6|2
1726810600000|2024-09-20 05:36:40|43894.3|43874.3|43903|43883|43903|43883|43893.6|43873.6|5
1726810610000|2024-09-20 05:36:50|43905.5|43885.5|43898.6|43878.6|43905.5|43885.5|43896.8|43876.8|21
1726810620000|2024-09-20 05:37:00|43896.8|43876.8|43892.3|43872.3|43899.3|43879.3|43892.3|43872.3|4
1726810630000|2024-09-20 05:37:10|43893|43873|43881.8|43861.8|43893|43873|43881.8|43861.8|3
1726810640000|2024-09-20 05:37:20|43880|43860|43876.8|43856.8|43880|43860|43876.8|43856.8|4
1726810650000|2024-09-20 05:37:30|43878.6|43858.6|43873.6|43853.6|43878.6|43858.6|43873.6|43853.6|1
1726810660000|2024-09-20 05:37:40|43875.5|43855.5|43878.6|43858.6|43881.8|43861.8|43875.5|43855.5|6
1726810670000|2024-09-20 05:37:50|43881.8|43861.8|43878.6|43858.6|43881.8|43861.8|43876.8|43856.8|0
1726810680000|2024-09-20 05:38:00|43876.8|43856.8|43881.1|43861.1|43881.8|43861.8|43876.1|43856.1|2
1726810690000|2024-09-20 05:38:10|43881.8|43861.8|43883.6|43863.6|43883.6|43863.6|43881.1|43861.1|0
1726810700000|2024-09-20 05:38:20|43884.3|43864.3|43890|43870|43890|43870|43884.3|43864.3|2
1726810710000|2024-09-20 05:38:30|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43889.3|43869.3|1
1726810720000|2024-09-20 05:38:40|43893.6|43873.6|43901.1|43881.1|43901.1|43881.1|43893.6|43873.6|1
1726810730000|2024-09-20 05:38:50|43901.8|43881.8|43901.1|43881.1|43903.6|43883.6|43901.1|43881.1|2
1726810740000|2024-09-20 05:39:00|43898.6|43878.6|43896.8|43876.8|43898.6|43878.6|43893.6|43873.6|4
1726810750000|2024-09-20 05:39:10|43898.6|43878.6|43896.1|43876.1|43903.6|43883.6|43896.1|43876.1|18
1726810760000|2024-09-20 05:39:20|43894.3|43874.3|43886.8|43866.8|43894.3|43874.3|43886.1|43866.1|1
1726810770000|2024-09-20 05:39:30|43886.1|43866.1|43873.6|43853.6|43886.8|43866.8|43873.6|43853.6|2
1726810780000|2024-09-20 05:39:40|43874.3|43854.3|43855|43835|43874.3|43854.3|43855|43835|7
1726810790000|2024-09-20 05:39:50|43854.3|43834.3|43860|43840|43863.6|43843.6|43851.8|43831.8|3
1726810800000|2024-09-20 05:40:00|43861.8|43841.8|43863.6|43843.6|43866.8|43846.8|43859.3|43839.3|5
1726810810000|2024-09-20 05:40:10|43866.8|43846.8|43868.6|43848.6|43873|43853|43866.8|43846.8|0
1726810820000|2024-09-20 05:40:20|43870.5|43850.5|43871.8|43851.8|43872.5|43852.5|43868.6|43848.6|1
1726810830000|2024-09-20 05:40:30|43873.6|43853.6|43876.8|43856.8|43876.8|43856.8|43871.8|43851.8|1
1726810840000|2024-09-20 05:40:40|43878.6|43858.6|43878.6|43858.6|43879.3|43859.3|43876.8|43856.8|2
1726810850000|2024-09-20 05:40:50|43876.8|43856.8|43876.8|43856.8|43878.6|43858.6|43874.3|43854.3|2
1726810860000|2024-09-20 05:41:00|43878.6|43858.6|43871.1|43851.1|43878.6|43858.6|43871.1|43851.1|1
1726810870000|2024-09-20 05:41:10|43871.8|43851.8|43874.3|43854.3|43874.3|43854.3|43869.3|43849.3|1
1726810880000|2024-09-20 05:41:20|43879.3|43859.3|43891.8|43871.8|43894.3|43874.3|43879.3|43859.3|20
1726810890000|2024-09-20 05:41:30|43888.6|43868.6|43889.3|43869.3|43889.3|43869.3|43888.6|43868.6|1
1726810900000|2024-09-20 05:41:40|43890|43870|43893.6|43873.6|43893.6|43873.6|43889.3|43869.3|0
1726810910000|2024-09-20 05:41:50|43894.3|43874.3|43901.1|43881.1|43901.1|43881.1|43894.3|43874.3|3
1726810920000|2024-09-20 05:42:00|43903.6|43883.6|43908.6|43888.6|43908.6|43888.6|43903.6|43883.6|3
1726810930000|2024-09-20 05:42:10|43906.8|43886.8|43904.3|43884.3|43908.6|43888.6|43904.3|43884.3|1
1726810940000|2024-09-20 05:42:20|43908|43888|43909.3|43889.3|43909.3|43889.3|43908|43888|17
1726810950000|2024-09-20 05:42:30|43907.5|43887.5|43904.3|43884.3|43909.3|43889.3|43904.3|43884.3|2
1726810960000|2024-09-20 05:42:40|43903.7|43883.7|43904.3|43884.3|43906.8|43886.8|43903.7|43883.7|2
1726810970000|2024-09-20 05:42:50|43906.2|43886.2|43904.3|43884.3|43906.2|43886.2|43904.3|43884.3|0
1726810980000|2024-09-20 05:43:00|43905|43885|43909.3|43889.3|43909.3|43889.3|43903.7|43883.7|1
1726810990000|2024-09-20 05:43:10|43911.8|43891.8|43914.3|43894.3|43916.8|43896.8|43911.8|43891.8|9
1726811000000|2024-09-20 05:43:20|43910|43890|43909.3|43889.3|43910|43890|43906.8|43886.8|0
1726811010000|2024-09-20 05:43:30|43906.8|43886.8|43904.3|43884.3|43906.8|43886.8|43901.8|43881.8|1
1726811020000|2024-09-20 05:43:40|43902.5|43882.5|43899.3|43879.3|43902.5|43882.5|43899.3|43879.3|0
1726811030000|2024-09-20 05:43:50|43901.8|43881.8|43906.8|43886.8|43906.8|43886.8|43899.3|43879.3|2
1726811040000|2024-09-20 05:44:00|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43908.7|43888.7|9
1726811050000|2024-09-20 05:44:10|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|5
1726811060000|2024-09-20 05:44:20|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|3
1726811070000|2024-09-20 05:44:30|43912.5|43892.5|43919.3|43899.3|43919.3|43899.3|43912.5|43892.5|6
1726811080000|2024-09-20 05:44:40|43915|43895|43907.5|43887.5|43915|43895|43905.6|43885.6|0
1726811090000|2024-09-20 05:44:50|43909.3|43889.3|43903.7|43883.7|43909.3|43889.3|43901.8|43881.8|6
1726811100000|2024-09-20 05:45:00|43904.3|43884.3|43903.7|43883.7|43904.3|43884.3|43901.8|43881.8|0
1726811110000|2024-09-20 05:45:10|43904.3|43884.3|43911.2|43891.2|43911.2|43891.2|43904.3|43884.3|1
1726811120000|2024-09-20 05:45:20|43909.3|43889.3|43909.3|43889.3|43911.8|43891.8|43908.7|43888.7|2
1726811130000|2024-09-20 05:45:30|43908.7|43888.7|43908.7|43888.7|43908.7|43888.7|43904.3|43884.3|0
1726811140000|2024-09-20 05:45:40|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43904.3|43884.3|0
1726811150000|2024-09-20 05:45:50|43910.5|43890.5|43909.3|43889.3|43910.5|43890.5|43906.8|43886.8|3
1726811160000|2024-09-20 05:46:00|43911.8|43891.8|43923.7|43903.7|43923.7|43903.7|43911.8|43891.8|5
1726811170000|2024-09-20 05:46:10|43924.3|43904.3|43926.8|43906.8|43926.8|43906.8|43924.3|43904.3|2
1726811180000|2024-09-20 05:46:20|43925|43905|43926.8|43906.8|43926.8|43906.8|43924.3|43904.3|1
1726811190000|2024-09-20 05:46:30|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|0
1726811200000|2024-09-20 05:46:40|43928.7|43908.7|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|1
1726811210000|2024-09-20 05:46:50|43927.5|43907.5|43926.8|43906.8|43927.5|43907.5|43926.8|43906.8|0
1726811220000|2024-09-20 05:47:00|43921.8|43901.8|43924.3|43904.3|43924.3|43904.3|43920|43900|8
1726811230000|2024-09-20 05:47:10|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|0
1726811240000|2024-09-20 05:47:20|43928.7|43908.7|43929.3|43909.3|43931.8|43911.8|43928.7|43908.7|4
1726811250000|2024-09-20 05:47:30|43928.7|43908.7|43928.7|43908.7|43931.8|43911.8|43926.8|43906.8|6
1726811260000|2024-09-20 05:47:40|43926.8|43906.8|43929.3|43909.3|43931.8|43911.8|43926.8|43906.8|1
1726811270000|2024-09-20 05:47:50|43928.7|43908.7|43936.8|43916.8|43939.3|43919.3|43928.7|43908.7|8
1726811280000|2024-09-20 05:48:00|43938.7|43918.7|43939.3|43919.3|43939.3|43919.3|43938.7|43918.7|2
1726811290000|2024-09-20 05:48:10|43938.7|43918.7|43935|43915|43938.7|43918.7|43935|43915|4
1726811300000|2024-09-20 05:48:20|43936.8|43916.8|43933.7|43913.7|43936.8|43916.8|43933.7|43913.7|0
1726811310000|2024-09-20 05:48:30|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|2
1726811320000|2024-09-20 05:48:40|43931.2|43911.2|43920|43900|43931.8|43911.8|43920|43900|6
1726811330000|2024-09-20 05:48:50|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43919.3|43899.3|0
1726811340000|2024-09-20 05:49:00|43920|43900|43914.3|43894.3|43920|43900|43914.3|43894.3|1
1726811350000|2024-09-20 05:49:10|43912.5|43892.5|43916.8|43896.8|43916.8|43896.8|43912.5|43892.5|2
1726811360000|2024-09-20 05:49:20|43915|43895|43904.3|43884.3|43915|43895|43904.3|43884.3|2
1726811370000|2024-09-20 05:49:30|43902.5|43882.5|43889.3|43869.3|43902.5|43882.5|43889.3|43869.3|4
1726811380000|2024-09-20 05:49:40|43886.8|43866.8|43876.8|43856.8|43886.8|43866.8|43876.8|43856.8|3
1726811390000|2024-09-20 05:49:50|43879.3|43859.3|43881.2|43861.2|43881.2|43861.2|43876.8|43856.8|3
1726811400000|2024-09-20 05:50:00|43881.8|43861.8|43888.7|43868.7|43888.7|43868.7|43876.8|43856.8|5
1726811410000|2024-09-20 05:50:10|43889.3|43869.3|43884.3|43864.3|43889.3|43869.3|43884.3|43864.3|0
1726811420000|2024-09-20 05:50:20|43885|43865|43884.3|43864.3|43886.8|43866.8|43881.8|43861.8|0
1726811430000|2024-09-20 05:50:30|43882.5|43862.5|43884.3|43864.3|43886.8|43866.8|43882.5|43862.5|2
1726811440000|2024-09-20 05:50:40|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|4
1726811450000|2024-09-20 05:50:50|43879.3|43859.3|43879.3|43859.3|43881.8|43861.8|43879.3|43859.3|1
1726811460000|2024-09-20 05:51:00|43877.5|43857.5|43879.3|43859.3|43879.3|43859.3|43876.8|43856.8|4
1726811470000|2024-09-20 05:51:10|43881.2|43861.2|43886.8|43866.8|43886.8|43866.8|43881.2|43861.2|1
1726811480000|2024-09-20 05:51:20|43888.7|43868.7|43889.3|43869.3|43889.3|43869.3|43888.7|43868.7|0
1726811500000|2024-09-20 05:51:40|43890|43870|43889.3|43869.3|43893.7|43873.7|43886.8|43866.8|20
1726811510000|2024-09-20 05:51:50|43887.5|43867.5|43885.7|43865.7|43887.5|43867.5|43885|43865|2
1726811520000|2024-09-20 05:52:00|43883.2|43863.2|43888.2|43868.2|43890|43870|43880.7|43860.7|3
1726811530000|2024-09-20 05:52:10|43890|43870|43893.2|43873.2|43893.2|43873.2|43888.2|43868.2|1
1726811540000|2024-09-20 05:52:20|43895|43875|43890.7|43870.7|43895|43875|43890.7|43870.7|1
1726811550000|2024-09-20 05:52:30|43892.5|43872.5|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|0
1726811560000|2024-09-20 05:52:40|43887.5|43867.5|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|0
1726811570000|2024-09-20 05:52:50|43888.7|43868.7|43890|43870|43890|43870|43887.5|43867.5|11
1726811580000|2024-09-20 05:53:00|43888.2|43868.2|43895.7|43875.7|43895.7|43875.7|43888.2|43868.2|1
1726811590000|2024-09-20 05:53:10|43898.2|43878.2|43900.7|43880.7|43900.7|43880.7|43895.7|43875.7|2
1726811600000|2024-09-20 05:53:20|43898.8|43878.8|43893.2|43873.2|43898.8|43878.8|43893.2|43873.2|1
1726811610000|2024-09-20 05:53:30|43892.5|43872.5|43880.7|43860.7|43892.5|43872.5|43880.7|43860.7|2
1726811620000|2024-09-20 05:53:40|43882.5|43862.5|43885.7|43865.7|43885.7|43865.7|43882.5|43862.5|0
1726811630000|2024-09-20 05:53:50|43887.5|43867.5|43888.2|43868.2|43888.2|43868.2|43887.5|43867.5|0
1726811640000|2024-09-20 05:54:00|43888.8|43868.8|43892.5|43872.5|43895|43875|43888.8|43868.8|1
1726811650000|2024-09-20 05:54:10|||||||||2
1726811660000|2024-09-20 05:54:20|43890.7|43870.7|43894.3|43874.3|43894.3|43874.3|43890|43870|0
1726811670000|2024-09-20 05:54:30|43895|43875|43895|43875|43895|43875|43895|43875|1
1726811680000|2024-09-20 05:54:40|43896.8|43876.8|43895|43875|43896.8|43876.8|43895|43875|2
1726811690000|2024-09-20 05:54:50|43895.7|43875.7|43897.5|43877.5|43900|43880|43895.7|43875.7|9
1726811700000|2024-09-20 05:55:00|43898.2|43878.2|43893.2|43873.2|43902.5|43882.5|43893.2|43873.2|1
1726811710000|2024-09-20 05:55:10|43895|43875|43895.7|43875.7|43895.7|43875.7|43893.2|43873.2|0
1726811720000|2024-09-20 05:55:20|43898.2|43878.2|43900|43880|43900|43880|43898.2|43878.2|3
1726811730000|2024-09-20 05:55:30|43897.5|43877.5|43902.5|43882.5|43902.5|43882.5|43897.5|43877.5|0
1726811740000|2024-09-20 05:55:40|43903.2|43883.2|43905.7|43885.7|43907.5|43887.5|43903.2|43883.2|4
1726811750000|2024-09-20 05:55:50|43907.5|43887.5|43900|43880|43907.5|43887.5|43900|43880|1
1726811760000|2024-09-20 05:56:00|43902.5|43882.5|43906.8|43886.8|43906.8|43886.8|43902.5|43882.5|0
1726811770000|2024-09-20 05:56:10|43905|43885|43910|43890|43910|43890|43905|43885|1
1726811780000|2024-09-20 05:56:20|43911.8|43891.8|43917.5|43897.5|43917.5|43897.5|43911.8|43891.8|6
1726811790000|2024-09-20 05:56:30|43918.2|43898.2|43921.3|43901.3|43921.3|43901.3|43918.2|43898.2|3
1726811800000|2024-09-20 05:56:40|43919.5|43899.5|43921.3|43901.3|43921.3|43901.3|43918.2|43898.2|0
1726811820000|2024-09-20 05:57:00|43925|43905|43930|43910|43930|43910|43925|43905|2
1726811830000|2024-09-20 05:57:10|43928.2|43908.2|43932.5|43912.5|43932.5|43912.5|43927.5|43907.5|2
1726811840000|2024-09-20 05:57:20|43933.2|43913.2|43939.3|43919.3|43939.3|43919.3|43933.2|43913.2|1
1726811850000|2024-09-20 05:57:30|43937.5|43917.5|43941.2|43921.2|43941.2|43921.2|43937.5|43917.5|4
1726811860000|2024-09-20 05:57:40|43939.4|43919.4|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|6
1726811870000|2024-09-20 05:57:50|43936.2|43916.2|43927.5|43907.5|43936.2|43916.2|43927.5|43907.5|3
1726811880000|2024-09-20 05:58:00|43926.9|43906.9|43927.5|43907.5|43927.5|43907.5|43925|43905|5
1726811890000|2024-09-20 05:58:10|43929.4|43909.4|43932.5|43912.5|43932.5|43912.5|43929.4|43909.4|3
1726811900000|2024-09-20 05:58:20|43931.9|43911.9|43929.4|43909.4|43934.4|43914.4|43929.4|43909.4|1
1726811910000|2024-09-20 05:58:30|43926.9|43906.9|43926.9|43906.9|43928.7|43908.7|43926.9|43906.9|0
1726811920000|2024-09-20 05:58:40|43927.5|43907.5|43929.4|43909.4|43929.4|43909.4|43926.9|43906.9|0
1726811930000|2024-09-20 05:58:50|43927.5|43907.5|43927.5|43907.5|43929.4|43909.4|43926.9|43906.9|0
1726811940000|2024-09-20 05:59:00|43929.4|43909.4|43927.5|43907.5|43929.4|43909.4|43924.4|43904.4|6
1726811950000|2024-09-20 05:59:10|43926.9|43906.9|43929.4|43909.4|43929.4|43909.4|43926.9|43906.9|0
1726811960000|2024-09-20 05:59:20|43927.5|43907.5|43921.9|43901.9|43927.5|43907.5|43921.9|43901.9|10
1726811970000|2024-09-20 05:59:30|43920|43900|43921.9|43901.9|43924.4|43904.4|43920|43900|0
1726811980000|2024-09-20 05:59:40|43922.5|43902.5|43922.5|43902.5|43924.4|43904.4|43922.5|43902.5|0
1726811990000|2024-09-20 05:59:50|43920.7|43900.7|43919.4|43899.4|43922.5|43902.5|43917.5|43897.5|7
1726812000000|2024-09-20 06:00:00|43915.7|43895.7|43919.4|43899.4|43919.4|43899.4|43914.4|43894.4|5
1726812010000|2024-09-20 06:00:10|43920|43900|43929.4|43909.4|43929.4|43909.4|43920|43900|15
1726812020000|2024-09-20 06:00:20|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|0
1726812030000|2024-09-20 06:00:30|43932.5|43912.5|43924.4|43904.4|43932.5|43912.5|43924.4|43904.4|6
1726812040000|2024-09-20 06:00:40|43925|43905|43934.4|43914.4|43934.4|43914.4|43925|43905|0
1726812050000|2024-09-20 06:00:50|43936.2|43916.2|43936.9|43916.9|43936.9|43916.9|43936.2|43916.2|2
1726812060000|2024-09-20 06:01:00|43937.5|43917.5|43949.4|43929.4|43951.9|43931.9|43937.5|43917.5|19
1726812070000|2024-09-20 06:01:10|43947.5|43927.5|43947.5|43927.5|43949.4|43929.4|43946.9|43926.9|15
1726812080000|2024-09-20 06:01:20|43949.4|43929.4|43947.5|43927.5|43950|43930|43947.5|43927.5|1
1726812090000|2024-09-20 06:01:30|43950|43930|43959.4|43939.4|43959.4|43939.4|43949.4|43929.4|9
1726812100000|2024-09-20 06:01:40|43957.5|43937.5|43967.5|43947.5|43968.7|43948.7|43957.5|43937.5|22
1726812110000|2024-09-20 06:01:50|43966.9|43946.9|43967.5|43947.5|43967.5|43947.5|43964.4|43944.4|2
1726812120000|2024-09-20 06:02:00|||||||||10
1726812130000|2024-09-20 06:02:10|43965|43945|43955|43935|43965|43945|43955|43935|12
1726812140000|2024-09-20 06:02:20|43955.7|43935.7|43953.2|43933.2|43957.5|43937.5|43953.2|43933.2|5
1726812150000|2024-09-20 06:02:30|43952.5|43932.5|43948.2|43928.2|43955|43935|43948.2|43928.2|6
1726812160000|2024-09-20 06:02:40|43941.3|43921.3|43938.2|43918.2|43941.3|43921.3|43935.7|43915.7|6
1726812170000|2024-09-20 06:02:50|43940|43920|43933.8|43913.8|43940.7|43920.7|43933.8|43913.8|1
1726812180000|2024-09-20 06:03:00|43932|43912|43926.3|43906.3|43933.8|43913.8|43926.3|43906.3|1
1726812190000|2024-09-20 06:03:10|43927|43907|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|0
1726812200000|2024-09-20 06:03:20|43925.7|43905.7|43930.7|43910.7|43930.7|43910.7|43925.7|43905.7|2
1726812210000|2024-09-20 06:03:30|43932.5|43912.5|43933.2|43913.2|43933.2|43913.2|43932.5|43912.5|0
1726812220000|2024-09-20 06:03:40|43932.5|43912.5|43930.7|43910.7|43932.5|43912.5|43928.2|43908.2|1
1726812230000|2024-09-20 06:03:50|43931.3|43911.3|43938.2|43918.2|43938.2|43918.2|43931.3|43911.3|0
1726812240000|2024-09-20 06:04:00|43940.7|43920.7|43933.2|43913.2|43940.7|43920.7|43933.2|43913.2|6
1726812250000|2024-09-20 06:04:10|43931.3|43911.3|43918.2|43898.2|43931.3|43911.3|43918.2|43898.2|8
1726812260000|2024-09-20 06:04:20|43915.7|43895.7|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|3
1726812270000|2024-09-20 06:04:30|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43913.2|43893.2|1
1726812280000|2024-09-20 06:04:40|43916.3|43896.3|43920.7|43900.7|43920.7|43900.7|43915.7|43895.7|0
1726812290000|2024-09-20 06:04:50|43918.8|43898.8|43929.4|43909.4|43929.4|43909.4|43918.2|43898.2|3
1726812300000|2024-09-20 06:05:00|43930|43910|43938.2|43918.2|43938.2|43918.2|43930|43910|2
1726812310000|2024-09-20 06:05:10|43940|43920|43940|43920|43940.7|43920.7|43938.2|43918.2|0
1726812320000|2024-09-20 06:05:20|43938.2|43918.2|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|0
1726812330000|2024-09-20 06:05:30|43940|43920|43938.2|43918.2|43940.7|43920.7|43935.7|43915.7|0
1726812340000|2024-09-20 06:05:40|43940.7|43920.7|43940|43920|43940.7|43920.7|43935.7|43915.7|2
1726812350000|2024-09-20 06:05:50|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|0
1726812360000|2024-09-20 06:06:00|43940|43920|43943.9|43923.9|43943.9|43923.9|43940|43920|3
1726812370000|2024-09-20 06:06:10|43945.7|43925.7|43948.2|43928.2|43950|43930|43945.7|43925.7|1
1726812380000|2024-09-20 06:06:20|43950|43930|43952.5|43932.5|43952.5|43932.5|43948.2|43928.2|3
1726812390000|2024-09-20 06:06:30|43953.2|43933.2|43956.9|43936.9|43957.5|43937.5|43953.2|43933.2|4
1726812400000|2024-09-20 06:06:40|43953.2|43933.2|43955|43935|43960|43940|43953.2|43933.2|4
1726812410000|2024-09-20 06:06:50|43953.2|43933.2|43950|43930|43955.7|43935.7|43950|43930|5
1726812420000|2024-09-20 06:07:00|43947.5|43927.5|43942.5|43922.5|43947.5|43927.5|43942.5|43922.5|3
1726812430000|2024-09-20 06:07:10|43944.4|43924.4|43947.5|43927.5|43949.4|43929.4|43942.5|43922.5|7
1726812440000|2024-09-20 06:07:20|43949.4|43929.4|43952.5|43932.5|43952.5|43932.5|43948.2|43928.2|9
1726812450000|2024-09-20 06:07:30|43953.2|43933.2|43955|43935|43955|43935|43952.5|43932.5|3
1726812460000|2024-09-20 06:07:40|43957.5|43937.5|43954.4|43934.4|43957.5|43937.5|43954.4|43934.4|1
1726812470000|2024-09-20 06:07:50|43949.4|43929.4|43952.5|43932.5|43952.5|43932.5|43949.4|43929.4|2
1726812480000|2024-09-20 06:08:00|43951.9|43931.9|43945|43925|43951.9|43931.9|43943.2|43923.2|2
1726812490000|2024-09-20 06:08:10|43946.9|43926.9|43948.7|43928.7|43948.7|43928.7|43945|43925|3
1726812500000|2024-09-20 06:08:20|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43945|43925|3
1726812510000|2024-09-20 06:08:30|43950|43930|43950|43930|43950|43930|43950|43930|0
1726812520000|2024-09-20 06:08:40|43950.7|43930.7|43955|43935|43955|43935|43950.7|43930.7|1
1726812530000|2024-09-20 06:08:50|43957.5|43937.5|43960|43940|43960|43940|43957.5|43937.5|1
1726812550000|2024-09-20 06:09:10|43959.4|43939.4|43960|43940|43960|43940|43956.9|43936.9|3
1726812560000|2024-09-20 06:09:20|43959.4|43939.4|43962.5|43942.5|43962.5|43942.5|43959.4|43939.4|1
1726812570000|2024-09-20 06:09:30|43965|43945|43962.5|43942.5|43965|43945|43962.5|43942.5|2
1726812580000|2024-09-20 06:09:40|43964.4|43944.4|43966.9|43946.9|43968.7|43948.7|43964.4|43944.4|8
1726812590000|2024-09-20 06:09:50|43965|43945|43966.9|43946.9|43966.9|43946.9|43965|43945|15
1726812600000|2024-09-20 06:10:00|43965|43945|43969.4|43949.4|43970|43950|43965|43945|4
1726812610000|2024-09-20 06:10:10|43970|43950|43971.9|43951.9|43971.9|43951.9|43969.4|43949.4|12
1726812620000|2024-09-20 06:10:20|43969.4|43949.4|43966.9|43946.9|43970|43950|43963.7|43943.7|0
1726812630000|2024-09-20 06:10:30|43964.4|43944.4|43957.5|43937.5|43965|43945|43957.5|43937.5|3
1726812640000|2024-09-20 06:10:40|43959.4|43939.4|43951.9|43931.9|43959.4|43939.4|43951.9|43931.9|6
1726812650000|2024-09-20 06:10:50|43950|43930|43949.4|43929.4|43953.7|43933.7|43949.4|43929.4|2
1726812660000|2024-09-20 06:11:00|43948.7|43928.7|43943.2|43923.2|43948.7|43928.7|43943.2|43923.2|1
1726812680000|2024-09-20 06:11:20|43941.9|43921.9|43938.2|43918.2|43941.9|43921.9|43936.4|43916.4|2
1726812690000|2024-09-20 06:11:30|43935.7|43915.7|43931.9|43911.9|43935.7|43915.7|43931.9|43911.9|5
1726812700000|2024-09-20 06:11:40|43930|43910|43925|43905|43931.9|43911.9|43925|43905|6
1726812710000|2024-09-20 06:11:50|43928.7|43908.7|43939.4|43919.4|43943.7|43923.7|43928.7|43908.7|11
1726812720000|2024-09-20 06:12:00|43938.7|43918.7|43926.9|43906.9|43938.7|43918.7|43926.9|43906.9|1
1726812730000|2024-09-20 06:12:10|43928.7|43908.7|43930|43910|43930|43910|43924.4|43904.4|1
1726812740000|2024-09-20 06:12:20|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|0
1726812750000|2024-09-20 06:12:30|43929.4|43909.4|43930.1|43910.1|43930.1|43910.1|43925.1|43905.1|2
1726812760000|2024-09-20 06:12:40|43929.4|43909.4|43925.1|43905.1|43930.1|43910.1|43925.1|43905.1|1
1726812770000|2024-09-20 06:12:50|43926.9|43906.9|43922.6|43902.6|43926.9|43906.9|43922.6|43902.6|4
1726812780000|2024-09-20 06:13:00|43921.9|43901.9|43920.1|43900.1|43921.9|43901.9|43919.4|43899.4|0
1726812790000|2024-09-20 06:13:10|43918.7|43898.7|43905.1|43885.1|43921.9|43901.9|43905.1|43885.1|10
1726812800000|2024-09-20 06:13:20|43908.7|43888.7|43905.7|43885.7|43910.1|43890.1|43905.7|43885.7|3
1726812810000|2024-09-20 06:13:30|43905.1|43885.1|43903.2|43883.2|43905.7|43885.7|43903.2|43883.2|1
1726812820000|2024-09-20 06:13:40|43905.1|43885.1|43910.1|43890.1|43910.1|43890.1|43905.1|43885.1|2
1726812830000|2024-09-20 06:13:50|43910.7|43890.7|43908.2|43888.2|43910.7|43890.7|43908.2|43888.2|5
1726812840000|2024-09-20 06:14:00|43910.7|43890.7|43924.4|43904.4|43924.4|43904.4|43910.7|43890.7|3
1726812850000|2024-09-20 06:14:10|43925.1|43905.1|43926.9|43906.9|43926.9|43906.9|43925.1|43905.1|0
1726812860000|2024-09-20 06:14:20|43925.1|43905.1|43922.6|43902.6|43925.7|43905.7|43922.6|43902.6|2
1726812870000|2024-09-20 06:14:30|43923.2|43903.2|43923.2|43903.2|43925.1|43905.1|43923.2|43903.2|1
1726812880000|2024-09-20 06:14:40|43925.1|43905.1|43920.1|43900.1|43925.7|43905.7|43920.1|43900.1|1
1726812890000|2024-09-20 06:14:50|43918.2|43898.2|43913.2|43893.2|43918.2|43898.2|43913.2|43893.2|6
1726812900000|2024-09-20 06:15:00|43910.7|43890.7|43893.2|43873.2|43910.7|43890.7|43893.2|43873.2|18
1726812910000|2024-09-20 06:15:10|43895.7|43875.7|43886.4|43866.4|43895.7|43875.7|43886.4|43866.4|10
1726812920000|2024-09-20 06:15:20|43885.7|43865.7|43890.7|43870.7|43890.7|43870.7|43883.9|43863.9|3
1726812930000|2024-09-20 06:15:30|43891.4|43871.4|43898.2|43878.2|43898.2|43878.2|43891.4|43871.4|1
1726812940000|2024-09-20 06:15:40|43900.1|43880.1|43900.7|43880.7|43901.4|43881.4|43898.2|43878.2|5
1726812950000|2024-09-20 06:15:50|43901.4|43881.4|43901.4|43881.4|43905.7|43885.7|43901.4|43881.4|2
1726812960000|2024-09-20 06:16:00|43900.7|43880.7|43898.2|43878.2|43900.7|43880.7|43896.4|43876.4|2
1726812970000|2024-09-20 06:16:10|43900.7|43880.7|43898.2|43878.2|43903.2|43883.2|43898.2|43878.2|0
1726812980000|2024-09-20 06:16:20|43896.4|43876.4|43885.7|43865.7|43898.2|43878.2|43885.7|43865.7|3
1726812990000|2024-09-20 06:16:30|43883.9|43863.9|43875.1|43855.1|43883.9|43863.9|43872.6|43852.6|16
1726813000000|2024-09-20 06:16:40|43873.2|43853.2|43860.7|43840.7|43873.2|43853.2|43860.7|43840.7|17
1726813010000|2024-09-20 06:16:50|43858.2|43838.2|43862.6|43842.6|43862.6|43842.6|43855.1|43835.1|2
1726813020000|2024-09-20 06:17:00|43863.2|43843.2|43865.1|43845.1|43865.1|43845.1|43858.2|43838.2|6
1726813030000|2024-09-20 06:17:10|43863.2|43843.2|43865.7|43845.7|43865.7|43845.7|43863.2|43843.2|1
1726813040000|2024-09-20 06:17:20|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43865.7|43845.7|1
1726813050000|2024-09-20 06:17:30|43868.2|43848.2|43868.9|43848.9|43868.9|43848.9|43866.4|43846.4|2
1726813060000|2024-09-20 06:17:40|43869.5|43849.5|43870.7|43850.7|43871.4|43851.4|43869.5|43849.5|0
1726813070000|2024-09-20 06:17:50|43873.2|43853.2|43875.1|43855.1|43875.1|43855.1|43870.7|43850.7|2
1726813080000|2024-09-20 06:18:00|43873.2|43853.2|43868.9|43848.9|43875.1|43855.1|43868.2|43848.2|2
1726813090000|2024-09-20 06:18:10|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|0
1726813100000|2024-09-20 06:18:20|43871.4|43851.4|43877.6|43857.6|43877.6|43857.6|43871.4|43851.4|0
1726813110000|2024-09-20 06:18:30|43875.7|43855.7|43876.4|43856.4|43880.1|43860.1|43875.1|43855.1|0
1726813120000|2024-09-20 06:18:40|43878.2|43858.2|43880.7|43860.7|43880.7|43860.7|43875.7|43855.7|5
1726813130000|2024-09-20 06:18:50|43882.6|43862.6|43885.7|43865.7|43885.7|43865.7|43882.6|43862.6|3
1726813140000|2024-09-20 06:19:00|43883.2|43863.2|43885.7|43865.7|43885.7|43865.7|43880.7|43860.7|3
1726813150000|2024-09-20 06:19:10|43883.9|43863.9|43878.2|43858.2|43883.9|43863.9|43878.2|43858.2|3
1726813160000|2024-09-20 06:19:20|43880.7|43860.7|43878.2|43858.2|43880.7|43860.7|43876.4|43856.4|1
1726813170000|2024-09-20 06:19:30|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43878.2|43858.2|1
1726813180000|2024-09-20 06:19:40|43880.1|43860.1|43885.7|43865.7|43885.7|43865.7|43878.2|43858.2|4
1726813190000|2024-09-20 06:19:50|43886.4|43866.4|43882.6|43862.6|43886.4|43866.4|43882.6|43862.6|0
1726813200000|2024-09-20 06:20:00|43880.7|43860.7|43885.1|43865.1|43885.1|43865.1|43876.4|43856.4|18
1726813210000|2024-09-20 06:20:10|43887.6|43867.6|43890.1|43870.1|43890.1|43870.1|43887.6|43867.6|0
1726813220000|2024-09-20 06:20:20|43888.9|43868.9|43886.4|43866.4|43890.7|43870.7|43885.7|43865.7|4
1726813230000|2024-09-20 06:20:30|43888.9|43868.9|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|2
1726813240000|2024-09-20 06:20:40|43890.1|43870.1|43886.4|43866.4|43890.1|43870.1|43884.6|43864.6|3
1726813250000|2024-09-20 06:20:50|43883.2|43863.2|43888.2|43868.2|43888.2|43868.2|43881.4|43861.4|0
1726813260000|2024-09-20 06:21:00|43890.1|43870.1|43888.2|43868.2|43890.7|43870.7|43886.4|43866.4|3
1726813270000|2024-09-20 06:21:10|43888.9|43868.9|43888.2|43868.2|43890.7|43870.7|43888.2|43868.2|1
1726813280000|2024-09-20 06:21:20|43890.1|43870.1|43881.4|43861.4|43890.7|43870.7|43879.6|43859.6|13
1726813290000|2024-09-20 06:21:30|43879.6|43859.6|43877.6|43857.6|43879.6|43859.6|43877.6|43857.6|0
1726813300000|2024-09-20 06:21:40|43875.7|43855.7|43871.9|43851.9|43875.7|43855.7|43868.2|43848.2|3
1726813310000|2024-09-20 06:21:50|43873.2|43853.2|43880.1|43860.1|43880.1|43860.1|43873.2|43853.2|0
1726813320000|2024-09-20 06:22:00|43878.2|43858.2|43871.4|43851.4|43878.2|43858.2|43871.4|43851.4|2
1726813330000|2024-09-20 06:22:10|43873.2|43853.2|43870.7|43850.7|43873.2|43853.2|43870.7|43850.7|1
1726813340000|2024-09-20 06:22:20|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43870.7|43850.7|3
1726813350000|2024-09-20 06:22:30|43880.1|43860.1|43876.4|43856.4|43880.7|43860.7|43876.4|43856.4|1
1726813360000|2024-09-20 06:22:40|43880.7|43860.7|43875.7|43855.7|43880.7|43860.7|43875.7|43855.7|0
1726813370000|2024-09-20 06:22:50|43876.4|43856.4|43878.2|43858.2|43878.2|43858.2|43875.7|43855.7|0
1726813380000|2024-09-20 06:23:00|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|5
1726813390000|2024-09-20 06:23:10|43876.4|43856.4|43875.7|43855.7|43876.4|43856.4|43875.7|43855.7|7
1726813400000|2024-09-20 06:23:20|43875.1|43855.1|43873.2|43853.2|43875.7|43855.7|43873.2|43853.2|0
1726813410000|2024-09-20 06:23:30|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43868.9|43848.9|3
1726813420000|2024-09-20 06:23:40|43873.2|43853.2|43880.7|43860.7|43880.7|43860.7|43873.2|43853.2|1
1726813430000|2024-09-20 06:23:50|43883.2|43863.2|43888.2|43868.2|43888.2|43868.2|43883.2|43863.2|0
1726813440000|2024-09-20 06:24:00|43893.2|43873.2|43905.7|43885.7|43907.6|43887.6|43893.2|43873.2|7
1726813450000|2024-09-20 06:24:10|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|43905.7|43885.7|1
1726813460000|2024-09-20 06:24:20|43908.9|43888.9|43913.2|43893.2|43913.2|43893.2|43908.2|43888.2|2
1726813470000|2024-09-20 06:24:30|||||||||4
1726813480000|2024-09-20 06:24:40|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|1
1726813490000|2024-09-20 06:24:50|43915.1|43895.1|43918.2|43898.2|43918.2|43898.2|43915.1|43895.1|0
1726813500000|2024-09-20 06:25:00|43916.4|43896.4|43928.2|43908.2|43928.2|43908.2|43915.7|43895.7|3
1726813510000|2024-09-20 06:25:10|43926.4|43906.4|43918.9|43898.9|43926.4|43906.4|43918.9|43898.9|1
1726813520000|2024-09-20 06:25:20|43920.7|43900.7|43922.6|43902.6|43924.4|43904.4|43918.2|43898.2|1
1726813530000|2024-09-20 06:25:30|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43916.4|43896.4|0
1726813540000|2024-09-20 06:25:40|43916.4|43896.4|43920.7|43900.7|43920.7|43900.7|43915.7|43895.7|10
1726813550000|2024-09-20 06:25:50|43922.6|43902.6|43923.2|43903.2|43923.2|43903.2|43922.6|43902.6|5
1726813560000|2024-09-20 06:26:00|43925.1|43905.1|43920.7|43900.7|43925.7|43905.7|43920.7|43900.7|0
1726813570000|2024-09-20 06:26:10|43918.9|43898.9|43911.4|43891.4|43918.9|43898.9|43911.4|43891.4|2
1726813580000|2024-09-20 06:26:20|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|0
1726813590000|2024-09-20 06:26:30|43910.1|43890.1|43903.9|43883.9|43910.1|43890.1|43903.9|43883.9|1
1726813600000|2024-09-20 06:26:40|43905.7|43885.7|43913.2|43893.2|43913.2|43893.2|43902.1|43882.1|2
1726813610000|2024-09-20 06:26:50|43913.9|43893.9|43911.4|43891.4|43913.9|43893.9|43908.9|43888.9|0
1726813620000|2024-09-20 06:27:00|43908.9|43888.9|43913.3|43893.3|43913.3|43893.3|43906.4|43886.4|1
1726813630000|2024-09-20 06:27:10|43912.6|43892.6|43905.8|43885.8|43912.6|43892.6|43905.8|43885.8|3
1726813640000|2024-09-20 06:27:20|43906.4|43886.4|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|1
1726813650000|2024-09-20 06:27:30|43905.1|43885.1|43903.3|43883.3|43905.8|43885.8|43903.3|43883.3|0
1726813660000|2024-09-20 06:27:40|43901.4|43881.4|43901.4|43881.4|43905.8|43885.8|43901.4|43881.4|12
1726813670000|2024-09-20 06:27:50|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43900.8|43880.8|1
1726813680000|2024-09-20 06:28:00|43901.4|43881.4|43903.3|43883.3|43903.3|43883.3|43901.4|43881.4|1
1726813690000|2024-09-20 06:28:10|43905.1|43885.1|43905.8|43885.8|43905.8|43885.8|43903.3|43883.3|3
1726813700000|2024-09-20 06:28:20|43906.4|43886.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|1
1726813710000|2024-09-20 06:28:30|43908.3|43888.3|43903.9|43883.9|43908.3|43888.3|43903.9|43883.9|1
1726813720000|2024-09-20 06:28:40|43906.4|43886.4|43910.8|43890.8|43910.8|43890.8|43906.4|43886.4|0
1726813730000|2024-09-20 06:28:50|43912.6|43892.6|43908.9|43888.9|43913.9|43893.9|43908.9|43888.9|3
1726813740000|2024-09-20 06:29:00|43910.8|43890.8|43905.8|43885.8|43910.8|43890.8|43905.8|43885.8|2
1726813750000|2024-09-20 06:29:10|43908.3|43888.3|43910.8|43890.8|43910.8|43890.8|43908.3|43888.3|0
1726813760000|2024-09-20 06:29:20|43913.3|43893.3|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|0
1726813770000|2024-09-20 06:29:30|43910.1|43890.1|43897.7|43877.7|43910.1|43890.1|43897.7|43877.7|8
1726813780000|2024-09-20 06:29:40|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|1
1726813790000|2024-09-20 06:29:50|43895.8|43875.8|43895.1|43875.1|43895.8|43875.8|43890.8|43870.8|3
1726813800000|2024-09-20 06:30:00|43895.8|43875.8|43900.1|43880.1|43900.1|43880.1|43895.8|43875.8|0
1726813810000|2024-09-20 06:30:10|43902.6|43882.6|43908.9|43888.9|43908.9|43888.9|43902.6|43882.6|7
1726813820000|2024-09-20 06:30:20|43913.3|43893.3|43920.8|43900.8|43920.8|43900.8|43913.3|43893.3|3
1726813830000|2024-09-20 06:30:30|43921.4|43901.4|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|1
1726813840000|2024-09-20 06:30:40|43921.4|43901.4|43923.3|43903.3|43925.1|43905.1|43920.8|43900.8|6
1726813850000|2024-09-20 06:30:50|43920.8|43900.8|43928.3|43908.3|43928.3|43908.3|43920.8|43900.8|5
1726813860000|2024-09-20 06:31:00|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|3
1726813870000|2024-09-20 06:31:10|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1726813880000|2024-09-20 06:31:20|43933.3|43913.3|43937.6|43917.6|43937.6|43917.6|43931.4|43911.4|1
1726813890000|2024-09-20 06:31:30|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1726813900000|2024-09-20 06:31:40|43933.3|43913.3|43921.4|43901.4|43933.3|43913.3|43921.4|43901.4|1
1726813910000|2024-09-20 06:31:50|43920.8|43900.8|43918.3|43898.3|43921.4|43901.4|43918.3|43898.3|4
1726813920000|2024-09-20 06:32:00|43915.8|43895.8|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|8
1726813930000|2024-09-20 06:32:10|43918.3|43898.3|43916.4|43896.4|43920.8|43900.8|43916.4|43896.4|6
1726813940000|2024-09-20 06:32:20|43914.6|43894.6|43903.3|43883.3|43914.6|43894.6|43903.3|43883.3|2
1726813950000|2024-09-20 06:32:30|43901.4|43881.4|43900.8|43880.8|43903.3|43883.3|43900.8|43880.8|0
1726813960000|2024-09-20 06:32:40|43898.3|43878.3|43895.1|43875.1|43898.3|43878.3|43895.1|43875.1|0
1726813970000|2024-09-20 06:32:50|43893.3|43873.3|43895.8|43875.8|43895.8|43875.8|43893.3|43873.3|7
1726813980000|2024-09-20 06:33:00|43893.3|43873.3|43888.3|43868.3|43895.8|43875.8|43888.3|43868.3|1
1726813990000|2024-09-20 06:33:10|43887.6|43867.6|43886.4|43866.4|43887.6|43867.6|43885.8|43865.8|1
1726814000000|2024-09-20 06:33:20|43888.3|43868.3|43883.3|43863.3|43888.3|43868.3|43883.3|43863.3|1
1726814010000|2024-09-20 06:33:30|43886.4|43866.4|43885.8|43865.8|43890.8|43870.8|43885.8|43865.8|4
1726814020000|2024-09-20 06:33:40|43885.1|43865.1|43883.9|43863.9|43885.8|43865.8|43883.3|43863.3|1
1726814030000|2024-09-20 06:33:50|43885.1|43865.1|43885.8|43865.8|43885.8|43865.8|43883.3|43863.3|1
1726814040000|2024-09-20 06:34:00|43886.4|43866.4|43890.1|43870.1|43898.8|43878.8|43886.4|43866.4|4
1726814050000|2024-09-20 06:34:10|43890.8|43870.8|43895.8|43875.8|43895.8|43875.8|43890.8|43870.8|0
1726814070000|2024-09-20 06:34:30|43893.3|43873.3|43895.8|43875.8|43896.4|43876.4|43893.3|43873.3|1
1726814080000|2024-09-20 06:34:40|43893.3|43873.3|43895.8|43875.8|43896.4|43876.4|43893.3|43873.3|2
1726814090000|2024-09-20 06:34:50|43893.3|43873.3|43895.8|43875.8|43898.3|43878.3|43893.3|43873.3|4
1726814100000|2024-09-20 06:35:00|43893.3|43873.3|43883.9|43863.9|43893.3|43873.3|43883.9|43863.9|1
1726814110000|2024-09-20 06:35:10|43881.4|43861.4|43878.3|43858.3|43883.3|43863.3|43878.3|43858.3|3
1726814120000|2024-09-20 06:35:20|43871.4|43851.4|43870.8|43850.8|43873.3|43853.3|43866.4|43846.4|13
1726814130000|2024-09-20 06:35:30|43873.3|43853.3|43873.3|43853.3|43873.9|43853.9|43873.3|43853.3|1
1726814140000|2024-09-20 06:35:40|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|0
1726814150000|2024-09-20 06:35:50|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|2
1726814160000|2024-09-20 06:36:00|43871.4|43851.4|43866.4|43846.4|43871.4|43851.4|43866.4|43846.4|1
1726814170000|2024-09-20 06:36:10|43864.6|43844.6|43865.8|43845.8|43866.4|43846.4|43863.9|43843.9|1
1726814180000|2024-09-20 06:36:20|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|0
1726814190000|2024-09-20 06:36:30|43865.8|43845.8|43868.3|43848.3|43868.3|43848.3|43865.8|43845.8|4
1726814200000|2024-09-20 06:36:40|43870.1|43850.1|43872|43852|43872.6|43852.6|43870.1|43850.1|7
1726814210000|2024-09-20 06:36:50|43872.6|43852.6|43871.4|43851.4|43873.3|43853.3|43868.3|43848.3|4
1726814220000|2024-09-20 06:37:00|43868.9|43848.9|43868.3|43848.3|43870.8|43850.8|43865.8|43845.8|9
1726814230000|2024-09-20 06:37:10|43870.8|43850.8|43870.8|43850.8|43872.6|43852.6|43870.8|43850.8|3
1726814240000|2024-09-20 06:37:20|43868.3|43848.3|43865.8|43845.8|43868.3|43848.3|43865.8|43845.8|7
1726814250000|2024-09-20 06:37:30|43866.4|43846.4|43870.8|43850.8|43873.3|43853.3|43865.8|43845.8|2
1726814260000|2024-09-20 06:37:40|43873.3|43853.3|43868.3|43848.3|43873.3|43853.3|43868.3|43848.3|1
1726814270000|2024-09-20 06:37:50|43865.8|43845.8|43863.3|43843.3|43868.3|43848.3|43863.3|43843.3|7
1726814280000|2024-09-20 06:38:00|43861.4|43841.4|43860.8|43840.8|43863.3|43843.3|43860.8|43840.8|3
1726814290000|2024-09-20 06:38:10|43858.3|43838.3|43838.3|43818.3|43858.3|43838.3|43838.3|43818.3|17
1726814300000|2024-09-20 06:38:20|43835.8|43815.8|43823.3|43803.3|43838.3|43818.3|43823.3|43803.3|13
1726814310000|2024-09-20 06:38:30|43822.6|43802.6|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|15
1726814320000|2024-09-20 06:38:40|43815.1|43795.1|43820.8|43800.8|43825.8|43805.8|43815.1|43795.1|18
1726814330000|2024-09-20 06:38:50|43818.3|43798.3|43825.1|43805.1|43825.1|43805.1|43815.8|43795.8|3
1726814340000|2024-09-20 06:39:00|43825.8|43805.8|43833.3|43813.3|43833.3|43813.3|43825.8|43805.8|5
1726814350000|2024-09-20 06:39:10|43837|43817|43843.3|43823.3|43843.3|43823.3|43837|43817|1
1726814360000|2024-09-20 06:39:20|43845.1|43825.1|43850.8|43830.8|43850.8|43830.8|43845.1|43825.1|5
1726814370000|2024-09-20 06:39:30|43848.9|43828.9|43850.8|43830.8|43850.8|43830.8|43845.8|43825.8|2
1726814380000|2024-09-20 06:39:40|43850.1|43830.1|43853.3|43833.3|43853.3|43833.3|43848.3|43828.3|8
1726814390000|2024-09-20 06:39:50|43850.8|43830.8|43853.3|43833.3|43855.8|43835.8|43850.8|43830.8|3
1726814400000|2024-09-20 06:40:00|43851.4|43831.4|43848.3|43828.3|43851.4|43831.4|43843.3|43823.3|2
1726814410000|2024-09-20 06:40:10|43846.4|43826.4|43845.8|43825.8|43846.4|43826.4|43843.3|43823.3|2
1726814420000|2024-09-20 06:40:20|43843.9|43823.9|43843.3|43823.3|43843.9|43823.9|43843.3|43823.3|3
1726814430000|2024-09-20 06:40:30|43845.8|43825.8|43848.3|43828.3|43848.3|43828.3|43845.8|43825.8|3
1726814440000|2024-09-20 06:40:40|43848.9|43828.9|43855.8|43835.8|43855.8|43835.8|43848.9|43828.9|3
1726814450000|2024-09-20 06:40:50|43855.1|43835.1|43853.3|43833.3|43855.8|43835.8|43853.3|43833.3|3
1726814460000|2024-09-20 06:41:00|43855.8|43835.8|43858.3|43838.3|43858.3|43838.3|43853.3|43833.3|4
1726814470000|2024-09-20 06:41:10|43860.8|43840.8|43858.3|43838.3|43860.8|43840.8|43855.8|43835.8|1
1726814480000|2024-09-20 06:41:20|||||||||2
1726814490000|2024-09-20 06:41:30|43856.5|43836.5|43855.8|43835.8|43856.5|43836.5|43855.8|43835.8|0
1726814500000|2024-09-20 06:41:40|43854.5|43834.5|43850.8|43830.8|43854.5|43834.5|43850.8|43830.8|3
1726814510000|2024-09-20 06:41:50|43855.8|43835.8|43854.5|43834.5|43855.8|43835.8|43850.8|43830.8|0
1726814520000|2024-09-20 06:42:00|43855.8|43835.8|43850.8|43830.8|43855.8|43835.8|43848.3|43828.3|11
1726814530000|2024-09-20 06:42:10|43852.6|43832.6|43858.3|43838.3|43858.3|43838.3|43852.6|43832.6|2
1726814540000|2024-09-20 06:42:20|43860.8|43840.8|43868.3|43848.3|43868.3|43848.3|43860.8|43840.8|0
1726814550000|2024-09-20 06:42:30|43867.6|43847.6|43875.8|43855.8|43878.3|43858.3|43867.6|43847.6|0
1726814560000|2024-09-20 06:42:40|43876.5|43856.5|43874|43854|43878.3|43858.3|43874|43854|2
1726814570000|2024-09-20 06:42:50|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43873.3|43853.3|0
1726814580000|2024-09-20 06:43:00|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1726814590000|2024-09-20 06:43:10|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|0
1726814600000|2024-09-20 06:43:20|43880.8|43860.8|43878.3|43858.3|43880.8|43860.8|43875.8|43855.8|1
1726814610000|2024-09-20 06:43:30|43880.1|43860.1|43880.8|43860.8|43880.8|43860.8|43875.8|43855.8|11
1726814620000|2024-09-20 06:43:40|43881.5|43861.5|43885.8|43865.8|43885.8|43865.8|43881.5|43861.5|1
1726814640000|2024-09-20 06:44:00|43883.3|43863.3|43878.3|43858.3|43883.3|43863.3|43875.8|43855.8|1
1726814650000|2024-09-20 06:44:10|43879|43859|43890.8|43870.8|43890.8|43870.8|43879|43859|1
1726814660000|2024-09-20 06:44:20|43890.1|43870.1|43885.8|43865.8|43890.8|43870.8|43885.8|43865.8|0
1726814670000|2024-09-20 06:44:30|43883.3|43863.3|43889|43869|43891.5|43871.5|43883.3|43863.3|23
1726814680000|2024-09-20 06:44:40|43890.8|43870.8|43897.1|43877.1|43897.1|43877.1|43890.8|43870.8|1
1726814690000|2024-09-20 06:44:50|43899.6|43879.6|43907.1|43887.1|43907.1|43887.1|43899.6|43879.6|2
1726814700000|2024-09-20 06:45:00|43908.4|43888.4|43912.1|43892.1|43914|43894|43908.4|43888.4|7
1726814710000|2024-09-20 06:45:10|43914|43894|43919.6|43899.6|43919.6|43899.6|43914|43894|5
1726814720000|2024-09-20 06:45:20|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|43920.3|43900.3|9
1726814730000|2024-09-20 06:45:30|43919.6|43899.6|43921.5|43901.5|43921.5|43901.5|43917.1|43897.1|1
1726814740000|2024-09-20 06:45:40|43917.1|43897.1|43900.3|43880.3|43917.1|43897.1|43900.3|43880.3|3
1726814750000|2024-09-20 06:45:50|43902.8|43882.8|43897.1|43877.1|43902.8|43882.8|43897.1|43877.1|2
1726814760000|2024-09-20 06:46:00|43895.3|43875.3|43884.6|43864.6|43895.3|43875.3|43884.6|43864.6|3
1726814770000|2024-09-20 06:46:10|43882.8|43862.8|43874.6|43854.6|43882.8|43862.8|43872.1|43852.1|4
1726814780000|2024-09-20 06:46:20|43877.1|43857.1|43874.6|43854.6|43877.1|43857.1|43872.1|43852.1|1
1726814790000|2024-09-20 06:46:30|43874|43854|43877.1|43857.1|43877.1|43857.1|43872.1|43852.1|4
1726814800000|2024-09-20 06:46:40|43879|43859|43882.1|43862.1|43882.1|43862.1|43877.1|43857.1|1
1726814810000|2024-09-20 06:46:50|43882.8|43862.8|43877.8|43857.8|43887.1|43867.1|43877.8|43857.8|5
1726814820000|2024-09-20 06:47:00|43875.9|43855.9|43884.6|43864.6|43884.6|43864.6|43875.9|43855.9|6
1726814830000|2024-09-20 06:47:10|43882.8|43862.8|43892.1|43872.1|43892.1|43872.1|43882.1|43862.1|0
1726814840000|2024-09-20 06:47:20|43892.8|43872.8|43887.1|43867.1|43892.8|43872.8|43887.1|43867.1|1
1726814850000|2024-09-20 06:47:30|43884.6|43864.6|43887.1|43867.1|43889.6|43869.6|43884.6|43864.6|2
1726814860000|2024-09-20 06:47:40|43885.3|43865.3|43882.1|43862.1|43887.1|43867.1|43882.1|43862.1|0
1726814870000|2024-09-20 06:47:50|43884|43864|43887.1|43867.1|43887.1|43867.1|43882.1|43862.1|0
1726814880000|2024-09-20 06:48:00|43889.6|43869.6|43892.1|43872.1|43898.3|43878.3|43889.6|43869.6|2
1726814890000|2024-09-20 06:48:10|43887.8|43867.8|43882.1|43862.1|43887.8|43867.8|43882.1|43862.1|3
1726814900000|2024-09-20 06:48:20|43878.5|43858.5|43882.1|43862.1|43882.1|43862.1|43877.1|43857.1|0
1726814910000|2024-09-20 06:48:30|43878.5|43858.5|43882.8|43862.8|43882.8|43862.8|43877.1|43857.1|6
1726814920000|2024-09-20 06:48:40|43882.1|43862.1|43884.6|43864.6|43884.6|43864.6|43882.1|43862.1|2
1726814930000|2024-09-20 06:48:50|43887.1|43867.1|43892.1|43872.1|43892.1|43872.1|43887.1|43867.1|2
1726814940000|2024-09-20 06:49:00|43894|43874|43897.1|43877.1|43897.1|43877.1|43892.1|43872.1|1
1726814950000|2024-09-20 06:49:10|43902.1|43882.1|43899.6|43879.6|43902.1|43882.1|43897.1|43877.1|1
1726814960000|2024-09-20 06:49:20|43902.1|43882.1|43904.6|43884.6|43904.6|43884.6|43897.1|43877.1|1
1726814970000|2024-09-20 06:49:30|43907.1|43887.1|43909.6|43889.6|43912.1|43892.1|43907.1|43887.1|8
1726814980000|2024-09-20 06:49:40|43911.5|43891.5|43915.3|43895.3|43919.6|43899.6|43909.6|43889.6|0
1726814990000|2024-09-20 06:49:50|43912.8|43892.8|43909.6|43889.6|43914.6|43894.6|43909.6|43889.6|1
1726815000000|2024-09-20 06:50:00|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|43902.1|43882.1|1
1726815010000|2024-09-20 06:50:10|43907.1|43887.1|43902.8|43882.8|43907.1|43887.1|43902.8|43882.8|2
1726815020000|2024-09-20 06:50:20|43900.3|43880.3|43902.1|43882.1|43902.1|43882.1|43897.1|43877.1|0
1726815030000|2024-09-20 06:50:30|43902.8|43882.8|43902.1|43882.1|43902.8|43882.8|43902.1|43882.1|0
1726815040000|2024-09-20 06:50:40|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|43892.1|43872.1|1
1726815050000|2024-09-20 06:50:50|43892.1|43872.1|43897.1|43877.1|43897.1|43877.1|43892.1|43872.1|0
1726815060000|2024-09-20 06:51:00|43899|43879|43902.1|43882.1|43902.1|43882.1|43897.1|43877.1|1
1726815070000|2024-09-20 06:51:10|43904.6|43884.6|43912.1|43892.1|43912.1|43892.1|43904.6|43884.6|1
1726815080000|2024-09-20 06:51:20|43914|43894|43917.1|43897.1|43917.1|43897.1|43912.1|43892.1|0
1726815090000|2024-09-20 06:51:30|43915.3|43895.3|43902.1|43882.1|43915.3|43895.3|43902.1|43882.1|10
1726815100000|2024-09-20 06:51:40|43899.6|43879.6|43907.1|43887.1|43907.1|43887.1|43899.6|43879.6|1
1726815110000|2024-09-20 06:51:50|43904.6|43884.6|43902.1|43882.1|43904.6|43884.6|43902.1|43882.1|24
1726815120000|2024-09-20 06:52:00|43899.6|43879.6|43904.6|43884.6|43907.1|43887.1|43899.6|43879.6|1
1726815130000|2024-09-20 06:52:10|43902.1|43882.1|43907.1|43887.1|43907.1|43887.1|43902.1|43882.1|3
1726815140000|2024-09-20 06:52:20|43905.3|43885.3|43899.6|43879.6|43905.3|43885.3|43899.6|43879.6|1
1726815150000|2024-09-20 06:52:30|43897.1|43877.1|43897.1|43877.1|43902.1|43882.1|43897.1|43877.1|2
1726815160000|2024-09-20 06:52:40|43899.6|43879.6|43894.6|43874.6|43899.6|43879.6|43894.6|43874.6|3
1726815170000|2024-09-20 06:52:50|43896.5|43876.5|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|6
1726815180000|2024-09-20 06:53:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43892.1|43872.1|1
1726815190000|2024-09-20 06:53:10|43892.1|43872.1|43897.1|43877.1|43897.1|43877.1|43892.1|43872.1|0
1726815200000|2024-09-20 06:53:20|43895.3|43875.3|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|1
1726815210000|2024-09-20 06:53:30|43897.1|43877.1|43892.1|43872.1|43897.1|43877.1|43890.3|43870.3|3
1726815220000|2024-09-20 06:53:40|43890.3|43870.3|43892.1|43872.1|43894.6|43874.6|43889.6|43869.6|1
1726815230000|2024-09-20 06:53:50|43890.3|43870.3|43889|43869|43892.1|43872.1|43889|43869|4
1726815240000|2024-09-20 06:54:00|43889.6|43869.6|43889.6|43869.6|43892.1|43872.1|43884.6|43864.6|0
1726815250000|2024-09-20 06:54:10|43892.1|43872.1|43894.6|43874.6|43894.6|43874.6|43892.1|43872.1|5
1726815260000|2024-09-20 06:54:20|43897.1|43877.1|43889.6|43869.6|43897.1|43877.1|43889.6|43869.6|12
1726815270000|2024-09-20 06:54:30|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43889.6|43869.6|1
1726815280000|2024-09-20 06:54:40|43890.3|43870.3|43884.6|43864.6|43892.1|43872.1|43884.6|43864.6|11
1726815290000|2024-09-20 06:54:50|43882.1|43862.1|43882.1|43862.1|43887.1|43867.1|43879.6|43859.6|5
1726815300000|2024-09-20 06:55:00|43884.6|43864.6|43882.8|43862.8|43887.1|43867.1|43882.1|43862.1|0
1726815310000|2024-09-20 06:55:10|43882.1|43862.1|43887.1|43867.1|43887.1|43867.1|43882.1|43862.1|1
1726815320000|2024-09-20 06:55:20|43889|43869|43887.1|43867.1|43889.6|43869.6|43887.1|43867.1|0
1726815330000|2024-09-20 06:55:30|43889|43869|43884.6|43864.6|43889.6|43869.6|43884.6|43864.6|0
1726815340000|2024-09-20 06:55:40|43884.7|43864.7|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|2
1726815350000|2024-09-20 06:55:50|43879.7|43859.7|43877.2|43857.2|43882.2|43862.2|43877.2|43857.2|0
1726815360000|2024-09-20 06:56:00|43874.7|43854.7|43872.2|43852.2|43874.7|43854.7|43872.2|43852.2|13
1726815370000|2024-09-20 06:56:10|43868.5|43848.5|43867.2|43847.2|43868.5|43848.5|43864.7|43844.7|10
1726815380000|2024-09-20 06:56:20|43869.7|43849.7|43869.7|43849.7|43871.5|43851.5|43869.7|43849.7|1
1726815390000|2024-09-20 06:56:30|43869|43849|43864.7|43844.7|43869.7|43849.7|43864.7|43844.7|32
1726815400000|2024-09-20 06:56:40|43867.2|43847.2|43862.2|43842.2|43867.2|43847.2|43862.2|43842.2|11
1726815410000|2024-09-20 06:56:50|43864.7|43844.7|43869.7|43849.7|43869.7|43849.7|43862.2|43842.2|8
1726815420000|2024-09-20 06:57:00|43874.7|43854.7|43871.5|43851.5|43874.7|43854.7|43867.8|43847.8|1
1726815430000|2024-09-20 06:57:10|43872.2|43852.2|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|5
1726815440000|2024-09-20 06:57:20|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|3
1726815450000|2024-09-20 06:57:30|43879|43859|43882.2|43862.2|43882.2|43862.2|43879|43859|2
1726815460000|2024-09-20 06:57:40|43880.3|43860.3|43879.7|43859.7|43880.3|43860.3|43879.7|43859.7|5
1726815470000|2024-09-20 06:57:50|43877.2|43857.2|43866.5|43846.5|43877.2|43857.2|43866.5|43846.5|11
1726815480000|2024-09-20 06:58:00|43864.7|43844.7|43868.3|43848.3|43868.3|43848.3|43862.8|43842.8|2
1726815490000|2024-09-20 06:58:10|43866.5|43846.5|43862.8|43842.8|43869|43849|43862.8|43842.8|0
1726815500000|2024-09-20 06:58:20|43864.7|43844.7|43857.2|43837.2|43864.7|43844.7|43853.5|43833.5|0
1726815510000|2024-09-20 06:58:30|43857.8|43837.8|43849.7|43829.7|43857.8|43837.8|43849.7|43829.7|2
1726815520000|2024-09-20 06:58:40|43847.8|43827.8|43847.2|43827.2|43849|43829|43847.2|43827.2|2
1726815530000|2024-09-20 06:58:50|43842.8|43822.8|43837.8|43817.8|43842.8|43822.8|43837.2|43817.2|2
1726815540000|2024-09-20 06:59:00|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|3
1726815550000|2024-09-20 06:59:10|43838.5|43818.5|43824.7|43804.7|43838.5|43818.5|43824.7|43804.7|7
1726815560000|2024-09-20 06:59:20|43827.8|43807.8|43824.7|43804.7|43827.8|43807.8|43824.7|43804.7|10
1726815570000|2024-09-20 06:59:30|43827.2|43807.2|43822.8|43802.8|43827.2|43807.2|43822.8|43802.8|9
1726815580000|2024-09-20 06:59:40|43822.2|43802.2|43814.7|43794.7|43822.2|43802.2|43812.2|43792.2|5
1726815590000|2024-09-20 06:59:50|43812.2|43792.2|43819.7|43799.7|43819.7|43799.7|43812.2|43792.2|5
1726815600000|2024-09-20 07:00:00|43822.2|43802.2|43869.7|43849.7|43885.3|43865.3|43822.2|43802.2|37
1726815610000|2024-09-20 07:00:10|43871.5|43851.5|43860.3|43840.3|43872.2|43852.2|43860.3|43840.3|18
1726815620000|2024-09-20 07:00:20|43862.2|43842.2|43862.2|43842.2|43862.8|43842.8|43857.2|43837.2|8
1726815630000|2024-09-20 07:00:30|43864.7|43844.7|43877.8|43857.8|43877.8|43857.8|43864.7|43844.7|3
1726815640000|2024-09-20 07:00:40|43878.5|43858.5|43874|43854|43878.5|43858.5|43874|43854|0
1726815650000|2024-09-20 07:00:50|43872.2|43852.2|43862.8|43842.8|43872.2|43852.2|43862.8|43842.8|1
1726815660000|2024-09-20 07:01:00|43866.5|43846.5|43841.6|43821.6|43866.5|43846.5|43841.6|43821.6|12
1726815670000|2024-09-20 07:01:10|43835.3|43815.3|43836.6|43816.6|43836.6|43816.6|43831.6|43811.6|5
1726815680000|2024-09-20 07:01:20|43836|43816|43838.5|43818.5|43838.5|43818.5|43836|43816|0
1726815690000|2024-09-20 07:01:30|43840.3|43820.3|43845.3|43825.3|43848.5|43828.5|43840.3|43820.3|5
1726815700000|2024-09-20 07:01:40|43844.7|43824.7|43828.5|43808.5|43844.7|43824.7|43827.8|43807.8|16
1726815710000|2024-09-20 07:01:50|43832.2|43812.2|43839.7|43819.7|43839.7|43819.7|43831|43811|7
1726815720000|2024-09-20 07:02:00|43837.8|43817.8|43801|43781|43837.8|43817.8|43786|43766|36
1726815730000|2024-09-20 07:02:10|43802.8|43782.8|43801|43781|43803.5|43783.5|43796|43776|10
1726815740000|2024-09-20 07:02:20|43799.2|43779.2|43797.8|43777.8|43803.5|43783.5|43797.2|43777.2|5
1726815750000|2024-09-20 07:02:30|43798.5|43778.5|43799.2|43779.2|43799.2|43779.2|43796|43776|4
1726815760000|2024-09-20 07:02:40|43796.7|43776.7|43813.5|43793.5|43813.5|43793.5|43796.7|43776.7|27
1726815770000|2024-09-20 07:02:50|43811.7|43791.7|43811|43791|43816|43796|43811|43791|3
1726815780000|2024-09-20 07:03:00|43810.3|43790.3|43808.5|43788.5|43810.3|43790.3|43800.5|43780.5|8
1726815790000|2024-09-20 07:03:10|43801.7|43781.7|43802.8|43782.8|43802.8|43782.8|43796|43776|7
1726815800000|2024-09-20 07:03:20|43803.5|43783.5|43800.3|43780.3|43812.8|43792.8|43800.3|43780.3|2
1726815810000|2024-09-20 07:03:30|43799.2|43779.2|43808.5|43788.5|43808.5|43788.5|43799.2|43779.2|1
1726815820000|2024-09-20 07:03:40|43813.5|43793.5|43816|43796|43817.8|43797.8|43813.5|43793.5|0
1726815830000|2024-09-20 07:03:50|43817.8|43797.8|43813.5|43793.5|43817.8|43797.8|43813.5|43793.5|0
1726815840000|2024-09-20 07:04:00|43808.5|43788.5|43803.5|43783.5|43808.5|43788.5|43802.8|43782.8|2
1726815850000|2024-09-20 07:04:10|43798.5|43778.5|43808.5|43788.5|43808.5|43788.5|43798.5|43778.5|14
1726815860000|2024-09-20 07:04:20|43811|43791|43816.7|43796.7|43819.2|43799.2|43811|43791|4
1726815870000|2024-09-20 07:04:30|43816|43796|43813.5|43793.5|43816|43796|43809.2|43789.2|0
1726815880000|2024-09-20 07:04:40|43809.8|43789.8|43809.2|43789.2|43809.8|43789.8|43806.7|43786.7|2
1726815890000|2024-09-20 07:04:50|43808.5|43788.5|43808.5|43788.5|43811|43791|43806.7|43786.7|8
1726815900000|2024-09-20 07:05:00|43809.2|43789.2|43813.5|43793.5|43817.8|43797.8|43809.2|43789.2|7
1726815910000|2024-09-20 07:05:10|43811|43791|43799.2|43779.2|43811|43791|43798.5|43778.5|7
1726815920000|2024-09-20 07:05:20|43801|43781|43817.2|43797.2|43817.2|43797.2|43796|43776|18
1726815930000|2024-09-20 07:05:30|43816|43796|43801|43781|43817.8|43797.8|43801|43781|14
1726815940000|2024-09-20 07:05:40|43802.8|43782.8|43811|43791|43811|43791|43802.8|43782.8|7
1726815950000|2024-09-20 07:05:50|43812.8|43792.8|43820.3|43800.3|43822.8|43802.8|43812.8|43792.8|2
1726815960000|2024-09-20 07:06:00|43813.5|43793.5|43814.2|43794.2|43816|43796|43813.5|43793.5|8
1726815970000|2024-09-20 07:06:10|43816|43796|43821|43801|43821|43801|43814.2|43794.2|6
1726815980000|2024-09-20 07:06:20|43821.7|43801.7|43851|43831|43854.2|43834.2|43821.7|43801.7|13
1726815990000|2024-09-20 07:06:30|43853.5|43833.5|43846.7|43826.7|43853.5|43833.5|43844.2|43824.2|5
1726816000000|2024-09-20 07:06:40|43848.5|43828.5|43858.5|43838.5|43858.5|43838.5|43848.5|43828.5|13
1726816010000|2024-09-20 07:06:50|43856|43836|43851.7|43831.7|43856|43836|43851|43831|17
1726816020000|2024-09-20 07:07:00|43851|43831|43839.2|43819.2|43851|43831|43839.2|43819.2|6
1726816030000|2024-09-20 07:07:10|43836|43816|43847.8|43827.8|43847.8|43827.8|43836|43816|4
1726816040000|2024-09-20 07:07:20|43848.5|43828.5|43844.2|43824.2|43849.2|43829.2|43844.2|43824.2|3
1726816050000|2024-09-20 07:07:30|43843.5|43823.5|43835.3|43815.3|43843.5|43823.5|43831|43811|10
1726816060000|2024-09-20 07:07:40|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|5
1726816070000|2024-09-20 07:07:50|43836|43816|43829.2|43809.2|43836|43816|43829.2|43809.2|8
1726816080000|2024-09-20 07:08:00|43830.3|43810.3|43831.5|43811.5|43831.5|43811.5|43816.7|43796.7|12
1726816090000|2024-09-20 07:08:10|43832.2|43812.2|43832.8|43812.8|43832.8|43812.8|43832.2|43812.2|2
1726816100000|2024-09-20 07:08:20|43830.3|43810.3|43826|43806|43832.8|43812.8|43826|43806|4
1726816110000|2024-09-20 07:08:30|43827.8|43807.8|43838.5|43818.5|43838.5|43818.5|43827.8|43807.8|15
1726816120000|2024-09-20 07:08:40|43836.7|43816.7|43821|43801|43836.7|43816.7|43821|43801|10
1726816130000|2024-09-20 07:08:50|43817.8|43797.8|43818.5|43798.5|43818.5|43798.5|43815.3|43795.3|7
1726816140000|2024-09-20 07:09:00|43819.2|43799.2|43821.7|43801.7|43821.7|43801.7|43819.2|43799.2|2
1726816150000|2024-09-20 07:09:10|43821|43801|43821|43801|43822.8|43802.8|43818.5|43798.5|5
1726816160000|2024-09-20 07:09:20|43821.7|43801.7|43837.8|43817.8|43837.8|43817.8|43821.7|43801.7|0
1726816170000|2024-09-20 07:09:30|43833.5|43813.5|43848.5|43828.5|43848.5|43828.5|43833.5|43813.5|6
1726816180000|2024-09-20 07:09:40|43847.8|43827.8|43851|43831|43851|43831|43844.2|43824.2|4
1726816190000|2024-09-20 07:09:50|43852.9|43832.9|43848.5|43828.5|43858.5|43838.5|43847.9|43827.9|28
1726816200000|2024-09-20 07:10:00|43846.7|43826.7|43857.9|43837.9|43857.9|43837.9|43843.5|43823.5|16
1726816210000|2024-09-20 07:10:10|43860.4|43840.4|43862.9|43842.9|43863.5|43843.5|43859.2|43839.2|15
1726816220000|2024-09-20 07:10:20|43862.2|43842.2|43854.2|43834.2|43863.5|43843.5|43854.2|43834.2|16
1726816230000|2024-09-20 07:10:30|43858.5|43838.5|43872.2|43852.2|43872.2|43852.2|43858.5|43838.5|5
1726816240000|2024-09-20 07:10:40|43874.7|43854.7|43878.5|43858.5|43878.5|43858.5|43871|43851|11
1726816250000|2024-09-20 07:10:50|43880.4|43860.4|43896|43876|43896|43876|43880.4|43860.4|8
1726816260000|2024-09-20 07:11:00|43897.9|43877.9|43910.4|43890.4|43910.4|43890.4|43897.9|43877.9|6
1726816270000|2024-09-20 07:11:10|43908.5|43888.5|43904.2|43884.2|43908.5|43888.5|43902.3|43882.3|6
1726816280000|2024-09-20 07:11:20|43903.5|43883.5|43908.5|43888.5|43908.5|43888.5|43903.5|43883.5|8
1726816290000|2024-09-20 07:11:30|43906.7|43886.7|43923.5|43903.5|43923.5|43903.5|43903.5|43883.5|7
1726816300000|2024-09-20 07:11:40|43921|43901|43923.5|43903.5|43925.4|43905.4|43921|43901|2
1726816310000|2024-09-20 07:11:50|43925.4|43905.4|43939.7|43919.7|43939.7|43919.7|43925.4|43905.4|13
1726816320000|2024-09-20 07:12:00|43937.9|43917.9|43926|43906|43937.9|43917.9|43925.4|43905.4|13
1726816330000|2024-09-20 07:12:10|43928.5|43908.5|43936|43916|43937.9|43917.9|43926|43906|25
1726816340000|2024-09-20 07:12:20|43937.9|43917.9|43945.4|43925.4|43950.4|43930.4|43937.9|43917.9|10
1726816350000|2024-09-20 07:12:30|43946|43926|43947.9|43927.9|43949.7|43929.7|43946|43926|5
1726816360000|2024-09-20 07:12:40|43949.7|43929.7|43948.5|43928.5|43949.7|43929.7|43944.2|43924.2|12
1726816370000|2024-09-20 07:12:50|43947.9|43927.9|43942.2|43922.2|43948.5|43928.5|43939.8|43919.8|37
1726816380000|2024-09-20 07:13:00|43942.9|43922.9|43950.4|43930.4|43950.4|43930.4|43942.9|43922.9|3
1726816390000|2024-09-20 07:13:10|43952.2|43932.2|43952.2|43932.2|43953.5|43933.5|43947.9|43927.9|9
1726816400000|2024-09-20 07:13:20|43950.4|43930.4|43948.5|43928.5|43953.5|43933.5|43948.5|43928.5|9
1726816410000|2024-09-20 07:13:30|43952.9|43932.9|43953.5|43933.5|43955.4|43935.4|43952.9|43932.9|1
1726816420000|2024-09-20 07:13:40|43955.4|43935.4|43956|43936|43956|43936|43953.5|43933.5|0
1726816430000|2024-09-20 07:13:50|43953.5|43933.5|43957.2|43937.2|43957.9|43937.9|43952.9|43932.9|9
1726816440000|2024-09-20 07:14:00|43957.9|43937.9|43957.2|43937.2|43959.7|43939.7|43955.4|43935.4|6
1726816450000|2024-09-20 07:14:10|43959.7|43939.7|43955.4|43935.4|43959.7|43939.7|43955.4|43935.4|4
1726816460000|2024-09-20 07:14:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43952.9|43932.9|6
1726816470000|2024-09-20 07:14:30|43962.2|43942.2|43964.7|43944.7|43964.7|43944.7|43959.7|43939.7|4
1726816480000|2024-09-20 07:14:40|43962.2|43942.2|43951|43931|43962.2|43942.2|43949.8|43929.8|7
1726816490000|2024-09-20 07:14:50|43950.4|43930.4|43952.9|43932.9|43952.9|43932.9|43950.4|43930.4|7
1726816500000|2024-09-20 07:15:00|43953.5|43933.5|43953.5|43933.5|43955.4|43935.4|43951|43931|4
1726816510000|2024-09-20 07:15:10|43951|43931|43942.9|43922.9|43954.2|43934.2|43940.4|43920.4|8
1726816520000|2024-09-20 07:15:20|43943.5|43923.5|43945.4|43925.4|43945.4|43925.4|43941|43921|3
1726816530000|2024-09-20 07:15:30|43943.5|43923.5|43943.5|43923.5|43947.9|43927.9|43943.5|43923.5|2
1726816540000|2024-09-20 07:15:40|43942.9|43922.9|43921.7|43901.7|43942.9|43922.9|43921.7|43901.7|9
1726816550000|2024-09-20 07:15:50|43919.9|43899.9|43928.5|43908.5|43928.5|43908.5|43919.9|43899.9|9
1726816560000|2024-09-20 07:16:00|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|2
1726816570000|2024-09-20 07:16:10|43926|43906|43928.5|43908.5|43931|43911|43925.4|43905.4|5
1726816580000|2024-09-20 07:16:20|43926.7|43906.7|43906|43886|43926.7|43906.7|43904.2|43884.2|16
1726816590000|2024-09-20 07:16:30|43904.2|43884.2|43890.5|43870.5|43908.5|43888.5|43890.5|43870.5|19
1726816600000|2024-09-20 07:16:40|43889.9|43869.9|43886.2|43866.2|43889.9|43869.9|43886.2|43866.2|2
1726816610000|2024-09-20 07:16:50|43883|43863|43890.4|43870.4|43890.4|43870.4|43878.5|43858.5|11
1726816620000|2024-09-20 07:17:00|43892.2|43872.2|43876|43856|43893.5|43873.5|43876|43856|7
1726816630000|2024-09-20 07:17:10|43873.5|43853.5|43858.5|43838.5|43873.5|43853.5|43858.5|43838.5|12
1726816640000|2024-09-20 07:17:20|43860.4|43840.4|43861|43841|43861|43841|43860.4|43840.4|5
1726816650000|2024-09-20 07:17:30|43863.5|43843.5|43856|43836|43863.5|43843.5|43856|43836|5
1726816660000|2024-09-20 07:17:40|43851|43831|43844.2|43824.2|43851|43831|43844.2|43824.2|10
1726816670000|2024-09-20 07:17:50|43845.4|43825.4|43831|43811|43846|43826|43831|43811|16
1726816680000|2024-09-20 07:18:00|43832.9|43812.9|43831|43811|43833.5|43813.5|43828.5|43808.5|3
1726816690000|2024-09-20 07:18:10|43828.5|43808.5|43801|43781|43828.5|43808.5|43801|43781|27
1726816700000|2024-09-20 07:18:20|43796.7|43776.7|43784.9|43764.9|43796.7|43776.7|43784.9|43764.9|15
1726816710000|2024-09-20 07:18:30|43788.5|43768.5|43786.7|43766.7|43792.9|43772.9|43786.7|43766.7|30
1726816720000|2024-09-20 07:18:40|43788.5|43768.5|43786.7|43766.7|43800.4|43780.4|43783.5|43763.5|9
1726816730000|2024-09-20 07:18:50|43788.5|43768.5|43786|43766|43788.5|43768.5|43783.5|43763.5|5
1726816740000|2024-09-20 07:19:00|43788.5|43768.5|43761.7|43741.7|43792.2|43772.2|43761.7|43741.7|16
1726816750000|2024-09-20 07:19:10|43766.7|43746.7|43773.5|43753.5|43773.5|43753.5|43766.7|43746.7|2
1726816760000|2024-09-20 07:19:20|43766.7|43746.7|43768.5|43748.5|43768.5|43748.5|43764.2|43744.2|10
1726816770000|2024-09-20 07:19:30|43764.9|43744.9|43774.9|43754.9|43776.7|43756.7|43764.2|43744.2|25
1726816780000|2024-09-20 07:19:40|43776.7|43756.7|43779.2|43759.2|43779.2|43759.2|43774.9|43754.9|2
1726816790000|2024-09-20 07:19:50|43774.9|43754.9|43769.9|43749.9|43774.9|43754.9|43766.2|43746.2|8
1726816800000|2024-09-20 07:20:00|43771.7|43751.7|43764.9|43744.9|43771.7|43751.7|43764.9|43744.9|12
1726816810000|2024-09-20 07:20:10|43763|43743|43766.7|43746.7|43768.5|43748.5|43759.9|43739.9|8
1726816820000|2024-09-20 07:20:20|43769.2|43749.2|43759.9|43739.9|43771|43751|43759.9|43739.9|2
1726816830000|2024-09-20 07:20:30|43758|43738|43763.5|43743.5|43764.2|43744.2|43758|43738|9
1726816840000|2024-09-20 07:20:40|43761.7|43741.7|43758|43738|43764.2|43744.2|43758|43738|6
1726816850000|2024-09-20 07:20:50|43755.5|43735.5|43752.9|43732.9|43755.5|43735.5|43747.9|43727.9|19
1726816860000|2024-09-20 07:21:00|43753.5|43733.5|43749.9|43729.9|43761.7|43741.7|43749.9|43729.9|9
1726816870000|2024-09-20 07:21:10|43749.2|43729.2|43737.4|43717.4|43749.2|43729.2|43737.4|43717.4|5
1726816880000|2024-09-20 07:21:20|43735.5|43715.5|43729.9|43709.9|43735.5|43715.5|43729.9|43709.9|10
1726816890000|2024-09-20 07:21:30|43732.4|43712.4|43745.5|43725.5|43747.4|43727.4|43732.4|43712.4|6
1726816900000|2024-09-20 07:21:40|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|3
1726816910000|2024-09-20 07:21:50|43745.5|43725.5|43762.4|43742.4|43762.4|43742.4|43745.5|43725.5|4
1726816920000|2024-09-20 07:22:00|43764.2|43744.2|43744.9|43724.9|43764.2|43744.2|43744.9|43724.9|29
1726816930000|2024-09-20 07:22:10|43742.4|43722.4|43747.4|43727.4|43747.4|43727.4|43742.4|43722.4|11
1726816940000|2024-09-20 07:22:20|43749.2|43729.2|43751.7|43731.7|43752.4|43732.4|43747.4|43727.4|10
1726816950000|2024-09-20 07:22:30|43749.9|43729.9|43754.9|43734.9|43758|43738|43749.9|43729.9|3
1726816960000|2024-09-20 07:22:40|43753|43733|43757.4|43737.4|43757.4|43737.4|43752.4|43732.4|1
1726816970000|2024-09-20 07:22:50|43755.5|43735.5|43764.9|43744.9|43764.9|43744.9|43755.5|43735.5|5
1726816980000|2024-09-20 07:23:00|43763|43743|43752.4|43732.4|43765.5|43745.5|43752.4|43732.4|8
1726816990000|2024-09-20 07:23:10|43749.9|43729.9|43744.9|43724.9|43749.9|43729.9|43742.4|43722.4|5
1726817000000|2024-09-20 07:23:20|43745.5|43725.5|43742.4|43722.4|43745.5|43725.5|43742.4|43722.4|0
1726817010000|2024-09-20 07:23:30|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|3
1726817020000|2024-09-20 07:23:40|43742.4|43722.4|43739.9|43719.9|43742.4|43722.4|43739.9|43719.9|1
1726817030000|2024-09-20 07:23:50|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|0
1726817040000|2024-09-20 07:24:00|43740.5|43720.5|43734.9|43714.9|43740.5|43720.5|43733|43713|11
1726817050000|2024-09-20 07:24:10|43735.5|43715.5|43744.9|43724.9|43744.9|43724.9|43735.5|43715.5|11
1726817060000|2024-09-20 07:24:20|43749.9|43729.9|43747.4|43727.4|43752.4|43732.4|43747.4|43727.4|3
1726817070000|2024-09-20 07:24:30|43744.9|43724.9|43749.9|43729.9|43749.9|43729.9|43744.9|43724.9|4
1726817080000|2024-09-20 07:24:40|43752.4|43732.4|43750.5|43730.5|43752.4|43732.4|43749.9|43729.9|3
1726817090000|2024-09-20 07:24:50|43749.9|43729.9|43759.9|43739.9|43762.4|43742.4|43748|43728|17
1726817100000|2024-09-20 07:25:00|43758|43738|43759.2|43739.2|43759.2|43739.2|43754.9|43734.9|6
1726817110000|2024-09-20 07:25:10|43759.9|43739.9|43784.9|43764.9|43784.9|43764.9|43759.9|43739.9|9
1726817120000|2024-09-20 07:25:20|43786.7|43766.7|43797.4|43777.4|43797.4|43777.4|43786.7|43766.7|4
1726817130000|2024-09-20 07:25:30|43792.4|43772.4|43787.4|43767.4|43792.4|43772.4|43787.4|43767.4|12
1726817140000|2024-09-20 07:25:40|43788|43768|43789.9|43769.9|43791.7|43771.7|43785.5|43765.5|1
1726817150000|2024-09-20 07:25:50|43792.4|43772.4|43791.7|43771.7|43794.2|43774.2|43791.7|43771.7|2
1726817160000|2024-09-20 07:26:00|43789.9|43769.9|43792.4|43772.4|43794.9|43774.9|43789.9|43769.9|9
1726817170000|2024-09-20 07:26:10|43794.2|43774.2|43790.5|43770.5|43794.2|43774.2|43790.5|43770.5|0
1726817180000|2024-09-20 07:26:20|43789.9|43769.9|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|1
1726817190000|2024-09-20 07:26:30|43789.9|43769.9|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|0
1726817200000|2024-09-20 07:26:40|43789.2|43769.2|43781.2|43761.2|43789.9|43769.9|43779.4|43759.4|12
1726817210000|2024-09-20 07:26:50|43783|43763|43783|43763|43783|43763|43783|43763|3
1726817220000|2024-09-20 07:27:00|43782.4|43762.4|43780.5|43760.5|43782.4|43762.4|43777.4|43757.4|6
1726817230000|2024-09-20 07:27:10|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|1
1726817240000|2024-09-20 07:27:20|43783|43763|43784.9|43764.9|43784.9|43764.9|43782.4|43762.4|2
1726817250000|2024-09-20 07:27:30|43786.7|43766.7|43793|43773|43796.7|43776.7|43784.9|43764.9|9
1726817260000|2024-09-20 07:27:40|43794.2|43774.2|43787.4|43767.4|43794.9|43774.9|43787.4|43767.4|9
1726817270000|2024-09-20 07:27:50|43789.2|43769.2|43787.4|43767.4|43789.9|43769.9|43784.9|43764.9|9
1726817280000|2024-09-20 07:28:00|43785.5|43765.5|43784.9|43764.9|43785.5|43765.5|43782.4|43762.4|7
1726817290000|2024-09-20 07:28:10|43786.7|43766.7|43793|43773|43793|43773|43784.9|43764.9|2
1726817300000|2024-09-20 07:28:20|43794.9|43774.9|43792.4|43772.4|43795.5|43775.5|43792.4|43772.4|2
1726817310000|2024-09-20 07:28:30|43790.5|43770.5|43789.9|43769.9|43790.5|43770.5|43789.9|43769.9|2
1726817320000|2024-09-20 07:28:40|43788|43768|43784.2|43764.2|43788|43768|43784.2|43764.2|2
1726817330000|2024-09-20 07:28:50|43784.9|43764.9|43789.9|43769.9|43789.9|43769.9|43784.9|43764.9|2
1726817340000|2024-09-20 07:29:00|43791.7|43771.7|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|1
1726817350000|2024-09-20 07:29:10|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|1
1726817360000|2024-09-20 07:29:20|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43789.9|43769.9|2
1726817370000|2024-09-20 07:29:30|43796.1|43776.1|43809.9|43789.9|43809.9|43789.9|43796.1|43776.1|5
1726817380000|2024-09-20 07:29:40|43811.7|43791.7|43812.4|43792.4|43812.4|43792.4|43809.9|43789.9|0
1726817400000|2024-09-20 07:30:00|43809.9|43789.9|43814.9|43794.9|43817.4|43797.4|43807.4|43787.4|9
1726817410000|2024-09-20 07:30:10|43813.1|43793.1|43809.9|43789.9|43814.9|43794.9|43809.9|43789.9|2
1726817420000|2024-09-20 07:30:20|43812.4|43792.4|43814.9|43794.9|43814.9|43794.9|43812.4|43792.4|4
1726817430000|2024-09-20 07:30:30|43814.2|43794.2|43809.9|43789.9|43814.2|43794.2|43807.4|43787.4|4
1726817440000|2024-09-20 07:30:40|43808.1|43788.1|43804.9|43784.9|43809.9|43789.9|43804.9|43784.9|1
1726817450000|2024-09-20 07:30:50|43807.4|43787.4|43809.9|43789.9|43809.9|43789.9|43807.4|43787.4|3
1726817460000|2024-09-20 07:31:00|43807.4|43787.4|43802.4|43782.4|43809.9|43789.9|43802.4|43782.4|11
1726817470000|2024-09-20 07:31:10|43801.7|43781.7|43799.9|43779.9|43802.4|43782.4|43799.9|43779.9|0
1726817480000|2024-09-20 07:31:20|43799.2|43779.2|43802.4|43782.4|43802.4|43782.4|43799.2|43779.2|0
1726817490000|2024-09-20 07:31:30|43800.6|43780.6|43797.4|43777.4|43800.6|43780.6|43797.4|43777.4|0
1726817500000|2024-09-20 07:31:40|||||||||3
1726817510000|2024-09-20 07:31:50|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|0
1726817520000|2024-09-20 07:32:00|43794.9|43774.9|43797.4|43777.4|43797.4|43777.4|43794.9|43774.9|2
1726817530000|2024-09-20 07:32:10|43794.9|43774.9|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|1
1726817550000|2024-09-20 07:32:30|43795.6|43775.6|43799.2|43779.2|43799.2|43779.2|43795.6|43775.6|3
1726817560000|2024-09-20 07:32:40|43799.9|43779.9|43800.6|43780.6|43802.4|43782.4|43799.9|43779.9|2
1726817570000|2024-09-20 07:32:50|43799.9|43779.9|43799.9|43779.9|43802.4|43782.4|43799.9|43779.9|2
1726817580000|2024-09-20 07:33:00|43800.6|43780.6|43799.9|43779.9|43800.6|43780.6|43799.9|43779.9|0
1726817590000|2024-09-20 07:33:10|43800.6|43780.6|43799.9|43779.9|43800.6|43780.6|43799.9|43779.9|1
1726817600000|2024-09-20 07:33:20|43800.6|43780.6|43805.6|43785.6|43805.6|43785.6|43799.9|43779.9|3
1726817610000|2024-09-20 07:33:30|43807.4|43787.4|43814.9|43794.9|43814.9|43794.9|43807.4|43787.4|0
1726817620000|2024-09-20 07:33:40|43816.7|43796.7|43815.6|43795.6|43819.9|43799.9|43814.2|43794.2|11
1726817630000|2024-09-20 07:33:50|43817.4|43797.4|43819.9|43799.9|43819.9|43799.9|43817.4|43797.4|1
1726817640000|2024-09-20 07:34:00|43821.7|43801.7|43824.2|43804.2|43824.2|43804.2|43821.7|43801.7|2
1726817650000|2024-09-20 07:34:10|43824.9|43804.9|43820.6|43800.6|43824.9|43804.9|43820.6|43800.6|4
1726817660000|2024-09-20 07:34:20|43819.9|43799.9|43807.4|43787.4|43819.9|43799.9|43807.4|43787.4|1
1726817670000|2024-09-20 07:34:30|43804.9|43784.9|43794.9|43774.9|43804.9|43784.9|43792.4|43772.4|6
1726817680000|2024-09-20 07:34:40|43797.4|43777.4|43804.9|43784.9|43804.9|43784.9|43797.4|43777.4|3
1726817690000|2024-09-20 07:34:50|43809.2|43789.2|43802.4|43782.4|43809.2|43789.2|43802.4|43782.4|4
1726817700000|2024-09-20 07:35:00|43799.9|43779.9|43792.4|43772.4|43799.9|43779.9|43792.4|43772.4|4
1726817710000|2024-09-20 07:35:10|43789.9|43769.9|43783.1|43763.1|43789.9|43769.9|43783.1|43763.1|0
1726817720000|2024-09-20 07:35:20|43776.9|43756.9|43779.9|43759.9|43779.9|43759.9|43775.6|43755.6|1
1726817730000|2024-09-20 07:35:30|43777.4|43757.4|43774.9|43754.9|43777.4|43757.4|43774.9|43754.9|1
1726817740000|2024-09-20 07:35:40|43773.1|43753.1|43764.9|43744.9|43773.1|43753.1|43764.9|43744.9|3
1726817750000|2024-09-20 07:35:50|43766.7|43746.7|43764.9|43744.9|43766.7|43746.7|43762.4|43742.4|2
1726817760000|2024-09-20 07:36:00|43762.4|43742.4|43767.4|43747.4|43767.4|43747.4|43762.4|43742.4|2
1726817770000|2024-09-20 07:36:10|43769.9|43749.9|43776.7|43756.7|43776.7|43756.7|43769.9|43749.9|4
1726817780000|2024-09-20 07:36:20|43779.9|43759.9|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|1
1726817790000|2024-09-20 07:36:30|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|2
1726817800000|2024-09-20 07:36:40|43789.9|43769.9|43789.9|43769.9|43789.9|43769.9|43789.9|43769.9|4
1726817810000|2024-09-20 07:36:50|43791.7|43771.7|43794.9|43774.9|43797.4|43777.4|43791.7|43771.7|8
1726817820000|2024-09-20 07:37:00|43791.2|43771.2|43789.9|43769.9|43794.2|43774.2|43789.9|43769.9|1
1726817830000|2024-09-20 07:37:10|43787.4|43767.4|43787.4|43767.4|43789.9|43769.9|43784.9|43764.9|0
1726817840000|2024-09-20 07:37:20|43786.8|43766.8|43784.9|43764.9|43786.8|43766.8|43784.9|43764.9|3
1726817850000|2024-09-20 07:37:30|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|1
1726817860000|2024-09-20 07:37:40|43774.9|43754.9|43769.9|43749.9|43774.9|43754.9|43769.9|43749.9|5
1726817870000|2024-09-20 07:37:50|43771.8|43751.8|43764.9|43744.9|43774.9|43754.9|43764.9|43744.9|29
1726817880000|2024-09-20 07:38:00|43763.1|43743.1|43754.9|43734.9|43763.1|43743.1|43752.4|43732.4|3
1726817890000|2024-09-20 07:38:10|43753.1|43733.1|43750.6|43730.6|43753.1|43733.1|43750.6|43730.6|0
1726817900000|2024-09-20 07:38:20|43749.9|43729.9|43747.4|43727.4|43749.9|43729.9|43747.4|43727.4|13
1726817910000|2024-09-20 07:38:30|43749.3|43729.3|43740.6|43720.6|43749.3|43729.3|43740.6|43720.6|10
1726817920000|2024-09-20 07:38:40|43742.4|43722.4|43734.9|43714.9|43742.4|43722.4|43734.9|43714.9|14
1726817930000|2024-09-20 07:38:50|43736.8|43716.8|43742.4|43722.4|43742.4|43722.4|43734.9|43714.9|4
1726817940000|2024-09-20 07:39:00|43746.1|43726.1|43739.9|43719.9|43746.1|43726.1|43739.9|43719.9|13
1726817950000|2024-09-20 07:39:10|43742.4|43722.4|43747.4|43727.4|43747.4|43727.4|43742.4|43722.4|1
1726817960000|2024-09-20 07:39:20|43752.4|43732.4|43749.9|43729.9|43752.4|43732.4|43749.9|43729.9|0
1726817970000|2024-09-20 07:39:30|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|4
1726817990000|2024-09-20 07:39:50|43750.6|43730.6|43749.9|43729.9|43751.8|43731.8|43749.9|43729.9|2
1726818000000|2024-09-20 07:40:00|43747.4|43727.4|43747.4|43727.4|43747.4|43727.4|43744.3|43724.3|2
1726818010000|2024-09-20 07:40:10|43749.3|43729.3|43764.9|43744.9|43764.9|43744.9|43749.3|43729.3|3
1726818020000|2024-09-20 07:40:20|||||||||5
1726818030000|2024-09-20 07:40:30|43763.1|43743.1|43759.9|43739.9|43763.1|43743.1|43759.9|43739.9|0
1726818040000|2024-09-20 07:40:40|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|43757.4|43737.4|0
1726818050000|2024-09-20 07:40:50|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|1
1726818060000|2024-09-20 07:41:00|43758.1|43738.1|43754.9|43734.9|43759.9|43739.9|43754.9|43734.9|12
1726818070000|2024-09-20 07:41:10|43752.4|43732.4|43752.4|43732.4|43754.9|43734.9|43752.4|43732.4|4
1726818080000|2024-09-20 07:41:20|43754.3|43734.3|43762.9|43742.9|43762.9|43742.9|43753.1|43733.1|7
1726818090000|2024-09-20 07:41:30|43763.6|43743.6|43774.9|43754.9|43774.9|43754.9|43763.6|43743.6|0
1726818100000|2024-09-20 07:41:40|43777.4|43757.4|43782.4|43762.4|43784.9|43764.9|43777.4|43757.4|13
1726818110000|2024-09-20 07:41:50|43784.9|43764.9|43767.4|43747.4|43784.9|43764.9|43767.4|43747.4|2
1726818120000|2024-09-20 07:42:00|43764.9|43744.9|43754.9|43734.9|43764.9|43744.9|43754.9|43734.9|3
1726818130000|2024-09-20 07:42:10|43754.3|43734.3|43758.1|43738.1|43758.1|43738.1|43754.3|43734.3|3
1726818140000|2024-09-20 07:42:20|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|0
1726818150000|2024-09-20 07:42:30|43761.8|43741.8|43762.4|43742.4|43762.4|43742.4|43761.8|43741.8|25
1726818160000|2024-09-20 07:42:40|||||||||4
1726818170000|2024-09-20 07:42:50|43759.9|43739.9|43754.9|43734.9|43759.9|43739.9|43754.9|43734.9|0
1726818180000|2024-09-20 07:43:00|43753.1|43733.1|43757.4|43737.4|43757.4|43737.4|43750.6|43730.6|2
1726818190000|2024-09-20 07:43:10|43754.9|43734.9|43750.6|43730.6|43754.9|43734.9|43750.6|43730.6|4
1726818200000|2024-09-20 07:43:20|43749.9|43729.9|43749.9|43729.9|43752.4|43732.4|43747.4|43727.4|1
1726818210000|2024-09-20 07:43:30|43752.4|43732.4|43749.9|43729.9|43752.4|43732.4|43747.4|43727.4|0
1726818220000|2024-09-20 07:43:40|43747.4|43727.4|43750.6|43730.6|43750.6|43730.6|43747.4|43727.4|1
1726818230000|2024-09-20 07:43:50|43749.9|43729.9|43747.4|43727.4|43749.9|43729.9|43744.9|43724.9|6
1726818240000|2024-09-20 07:44:00|43745.6|43725.6|43717.4|43697.4|43745.6|43725.6|43712.4|43692.4|10
1726818250000|2024-09-20 07:44:10|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43718.1|43698.1|3
1726818260000|2024-09-20 07:44:20|43718.1|43698.1|43719.9|43699.9|43719.9|43699.9|43714.9|43694.9|2
1726818270000|2024-09-20 07:44:30|43718.1|43698.1|43717.4|43697.4|43719.9|43699.9|43714.9|43694.9|4
1726818280000|2024-09-20 07:44:40|43713.8|43693.8|43712.4|43692.4|43714.9|43694.9|43710.6|43690.6|20
1726818290000|2024-09-20 07:44:50|43713.1|43693.1|43711.1|43691.1|43714.9|43694.9|43711.1|43691.1|4
1726818300000|2024-09-20 07:45:00|43709.3|43689.3|43707.4|43687.4|43709.3|43689.3|43707.4|43687.4|5
1726818310000|2024-09-20 07:45:10|||||||||4
1726818320000|2024-09-20 07:45:20|43704.9|43684.9|43703.1|43683.1|43704.9|43684.9|43703.1|43683.1|3
1726818330000|2024-09-20 07:45:30|43704.3|43684.3|43699.9|43679.9|43704.3|43684.3|43699.9|43679.9|4
1726818340000|2024-09-20 07:45:40|43701.8|43681.8|43702.4|43682.4|43702.4|43682.4|43701.8|43681.8|7
1726818350000|2024-09-20 07:45:50|43700.6|43680.6|43697.4|43677.4|43702.4|43682.4|43697.4|43677.4|2
1726818360000|2024-09-20 07:46:00|43702.4|43682.4|43709.9|43689.9|43709.9|43689.9|43702.4|43682.4|8
1726818370000|2024-09-20 07:46:10|43707.4|43687.4|43709.9|43689.9|43709.9|43689.9|43707.4|43687.4|14
1726818380000|2024-09-20 07:46:20|43707.4|43687.4|43705.6|43685.6|43707.4|43687.4|43705.6|43685.6|0
1726818390000|2024-09-20 07:46:30|43704.9|43684.9|43702.4|43682.4|43709.9|43689.9|43702.4|43682.4|4
1726818400000|2024-09-20 07:46:40|43700.6|43680.6|43699.9|43679.9|43702.4|43682.4|43697.4|43677.4|15
1726818410000|2024-09-20 07:46:50|43700.6|43680.6|43702.4|43682.4|43702.4|43682.4|43700.6|43680.6|1
1726818420000|2024-09-20 07:47:00|43704.9|43684.9|43702.4|43682.4|43707.4|43687.4|43700.6|43680.6|7
1726818430000|2024-09-20 07:47:10|43704.9|43684.9|43704.3|43684.3|43707.4|43687.4|43704.3|43684.3|7
1726818440000|2024-09-20 07:47:20|43702.4|43682.4|43694.9|43674.9|43702.4|43682.4|43694.9|43674.9|3
1726818450000|2024-09-20 07:47:30|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|8
1726818460000|2024-09-20 07:47:40|43694.3|43674.3|43694.9|43674.9|43694.9|43674.9|43689.3|43669.3|13
1726818470000|2024-09-20 07:47:50|43695.6|43675.6|43702.4|43682.4|43702.4|43682.4|43695.6|43675.6|1
1726818480000|2024-09-20 07:48:00|43704.9|43684.9|43709.9|43689.9|43709.9|43689.9|43704.9|43684.9|3
1726818490000|2024-09-20 07:48:10|43711.8|43691.8|43702.4|43682.4|43711.8|43691.8|43702.4|43682.4|5
1726818500000|2024-09-20 07:48:20|43701.8|43681.8|43699.9|43679.9|43701.8|43681.8|43699.9|43679.9|3
1726818510000|2024-09-20 07:48:30|43698.1|43678.1|43697.4|43677.4|43699.9|43679.9|43697.4|43677.4|1
1726818520000|2024-09-20 07:48:40|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|3
1726818530000|2024-09-20 07:48:50|43698.1|43678.1|43694.9|43674.9|43699.9|43679.9|43694.9|43674.9|15
1726818540000|2024-09-20 07:49:00|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|43691.1|43671.1|10
1726818550000|2024-09-20 07:49:10|43684.9|43664.9|43682.4|43662.4|43684.9|43664.9|43682.4|43662.4|6
1726818560000|2024-09-20 07:49:20|43684.3|43664.3|43684.9|43664.9|43684.9|43664.9|43684.3|43664.3|2
1726818570000|2024-09-20 07:49:30|43687.4|43667.4|43679.3|43659.3|43687.4|43667.4|43679.3|43659.3|3
1726818580000|2024-09-20 07:49:40|43677.4|43657.4|43669.9|43649.9|43677.4|43657.4|43669.9|43649.9|8
1726818590000|2024-09-20 07:49:50|43669.3|43649.3|43683.1|43663.1|43683.1|43663.1|43669.3|43649.3|1
1726818600000|2024-09-20 07:50:00|43685.6|43665.6|43694.3|43674.3|43694.3|43674.3|43685.6|43665.6|3
1726818610000|2024-09-20 07:50:10|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43690.6|43670.6|6
1726818620000|2024-09-20 07:50:20|43694.3|43674.3|43697.4|43677.4|43701.8|43681.8|43694.3|43674.3|6
1726818630000|2024-09-20 07:50:30|43699.3|43679.3|43712.5|43692.5|43712.5|43692.5|43697.4|43677.4|9
1726818640000|2024-09-20 07:50:40|43711.1|43691.1|43710|43690|43716.8|43696.8|43709.3|43689.3|7
1726818650000|2024-09-20 07:50:50|43709.3|43689.3|43709.3|43689.3|43712.5|43692.5|43707.5|43687.5|5
1726818660000|2024-09-20 07:51:00|43707.5|43687.5|43707.5|43687.5|43712.5|43692.5|43707.5|43687.5|5
1726818670000|2024-09-20 07:51:10|43709.3|43689.3|43697.5|43677.5|43709.3|43689.3|43697.5|43677.5|14
1726818680000|2024-09-20 07:51:20|43692.5|43672.5|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|16
1726818690000|2024-09-20 07:51:30|43695|43675|43700|43680|43700|43680|43695|43675|3
1726818700000|2024-09-20 07:51:40|43704.3|43684.3|43714.3|43694.3|43714.3|43694.3|43704.3|43684.3|40
1726818710000|2024-09-20 07:51:50|43712.5|43692.5|43715|43695|43717.5|43697.5|43712.5|43692.5|4
1726818720000|2024-09-20 07:52:00|43712.5|43692.5|43715|43695|43715|43695|43711.8|43691.8|10
1726818730000|2024-09-20 07:52:10|43716.8|43696.8|43722.5|43702.5|43722.5|43702.5|43716.8|43696.8|9
1726818740000|2024-09-20 07:52:20|43727.5|43707.5|43732.5|43712.5|43732.5|43712.5|43727.5|43707.5|10
1726818750000|2024-09-20 07:52:30|43736.8|43716.8|43754.3|43734.3|43754.3|43734.3|43736.8|43716.8|7
1726818760000|2024-09-20 07:52:40|43756.8|43736.8|43762.5|43742.5|43762.5|43742.5|43756.8|43736.8|9
1726818770000|2024-09-20 07:52:50|43764.3|43744.3|43759.3|43739.3|43766.8|43746.8|43759.3|43739.3|9
1726818780000|2024-09-20 07:53:00|||||||||4
1726818790000|2024-09-20 07:53:10|43760|43740|43762.5|43742.5|43762.5|43742.5|43760|43740|6
1726818800000|2024-09-20 07:53:20|43765.6|43745.6|43777.5|43757.5|43777.5|43757.5|43765.6|43745.6|11
1726818810000|2024-09-20 07:53:30|43779.3|43759.3|43774.3|43754.3|43779.3|43759.3|43774.3|43754.3|8
1726818820000|2024-09-20 07:53:40|43772.5|43752.5|43765|43745|43772.5|43752.5|43762.5|43742.5|3
1726818830000|2024-09-20 07:53:50|43764.3|43744.3|43765|43745|43767.5|43747.5|43762.5|43742.5|1
1726818840000|2024-09-20 07:54:00|43764.3|43744.3|43752.5|43732.5|43764.3|43744.3|43752.5|43732.5|11
1726818850000|2024-09-20 07:54:10|43750.6|43730.6|43747.5|43727.5|43752.5|43732.5|43747.5|43727.5|6
1726818860000|2024-09-20 07:54:20|||||||||5
1726818870000|2024-09-20 07:54:30|43746.8|43726.8|43762.5|43742.5|43764.3|43744.3|43746.8|43726.8|9
1726818880000|2024-09-20 07:54:40|43757.5|43737.5|43752.5|43732.5|43757.5|43737.5|43752.5|43732.5|4
1726818890000|2024-09-20 07:54:50|43750.6|43730.6|43748.1|43728.1|43752.5|43732.5|43748.1|43728.1|2
1726818900000|2024-09-20 07:55:00|43747.5|43727.5|43742.5|43722.5|43747.5|43727.5|43740|43720|3
1726818910000|2024-09-20 07:55:10|43741.8|43721.8|43737.5|43717.5|43741.8|43721.8|43737.5|43717.5|5
1726818920000|2024-09-20 07:55:20|43735.6|43715.6|43715|43695|43735.6|43715.6|43713.1|43693.1|8
1726818930000|2024-09-20 07:55:30|43716.8|43696.8|43724.3|43704.3|43724.3|43704.3|43715.6|43695.6|2
1726818940000|2024-09-20 07:55:40|43722.5|43702.5|43725|43705|43727.5|43707.5|43722.5|43702.5|1
1726818950000|2024-09-20 07:55:50|43727.5|43707.5|43717.5|43697.5|43727.5|43707.5|43717.5|43697.5|5
1726818960000|2024-09-20 07:56:00|43716.8|43696.8|43717.5|43697.5|43720|43700|43716.8|43696.8|0
1726818970000|2024-09-20 07:56:10|43719.3|43699.3|43722.5|43702.5|43722.5|43702.5|43719.3|43699.3|4
1726818980000|2024-09-20 07:56:20|43724.3|43704.3|43714.3|43694.3|43725|43705|43714.3|43694.3|4
1726818990000|2024-09-20 07:56:30|43710.6|43690.6|43707.5|43687.5|43710.6|43690.6|43707.5|43687.5|4
1726819000000|2024-09-20 07:56:40|43710|43690|43710|43690|43710|43690|43710|43690|0
1726819010000|2024-09-20 07:56:50|43708.1|43688.1|43707.5|43687.5|43708.1|43688.1|43707.5|43687.5|9
1726819020000|2024-09-20 07:57:00|43705|43685|43697.5|43677.5|43705|43685|43697.5|43677.5|6
1726819030000|2024-09-20 07:57:10|43692.5|43672.5|43690|43670|43692.5|43672.5|43690|43670|2
1726819040000|2024-09-20 07:57:20|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|43685|43665|6
1726819050000|2024-09-20 07:57:30|43690|43670|43692.5|43672.5|43692.5|43672.5|43690|43670|3
1726819060000|2024-09-20 07:57:40|43696.1|43676.1|43690|43670|43697.5|43677.5|43690|43670|4
1726819070000|2024-09-20 07:57:50|43687.5|43667.5|43682.5|43662.5|43687.5|43667.5|43682.5|43662.5|3
1726819080000|2024-09-20 07:58:00|43684.3|43664.3|43684.3|43664.3|43686.1|43666.1|43684.3|43664.3|9
1726819090000|2024-09-20 07:58:10|43685|43665|43685|43665|43685|43665|43685|43665|2
1726819100000|2024-09-20 07:58:20|43682.5|43662.5|43685|43665|43690|43670|43682.5|43662.5|0
1726819110000|2024-09-20 07:58:30|43690|43670|43687.5|43667.5|43691.8|43671.8|43687.5|43667.5|2
1726819120000|2024-09-20 07:58:40|43690|43670|43699.3|43679.3|43699.3|43679.3|43690|43670|4
1726819130000|2024-09-20 07:58:50|43700|43680|43701.8|43681.8|43704.3|43684.3|43700|43680|3
1726819140000|2024-09-20 07:59:00|43700|43680|43695|43675|43700|43680|43695|43675|1
1726819150000|2024-09-20 07:59:10|43692.5|43672.5|43685|43665|43692.5|43672.5|43685|43665|12
1726819160000|2024-09-20 07:59:20|43685.6|43665.6|43687.5|43667.5|43687.5|43667.5|43685|43665|5
1726819170000|2024-09-20 07:59:30|43685|43665|43685|43665|43687.5|43667.5|43685|43665|0
1726819180000|2024-09-20 07:59:40|43687.5|43667.5|43677.5|43657.5|43687.5|43667.5|43677.5|43657.5|7
1726819190000|2024-09-20 07:59:50|43668.8|43648.8|43665.6|43645.6|43668.8|43648.8|43665.6|43645.6|11
1726819200000|2024-09-20 08:00:00|43665|43645|43681.8|43661.8|43681.8|43661.8|43652.5|43632.5|19
1726819210000|2024-09-20 08:00:10|43682.5|43662.5|43689.3|43669.3|43689.3|43669.3|43682.5|43662.5|4
1726819220000|2024-09-20 08:00:20|43690|43670|43692.5|43672.5|43698.7|43678.7|43690|43670|6
1726819230000|2024-09-20 08:00:30|43690|43670|43681.8|43661.8|43692.5|43672.5|43681.8|43661.8|8
1726819240000|2024-09-20 08:00:40|43680|43660|43689.3|43669.3|43694.3|43674.3|43675|43655|11
1726819250000|2024-09-20 08:00:50|43685|43665|43652.5|43632.5|43685|43665|43652.5|43632.5|4
1726819260000|2024-09-20 08:01:00|43650.6|43630.6|43637.5|43617.5|43650.6|43630.6|43637.5|43617.5|14
1726819270000|2024-09-20 08:01:10|43635|43615|43675.5|43655.5|43675.5|43655.5|43625|43605|43
1726819280000|2024-09-20 08:01:20|43677.5|43657.5|43680|43660|43682.5|43662.5|43677.5|43657.5|5
1726819290000|2024-09-20 08:01:30|43685|43665|43684.3|43664.3|43685|43665|43680|43660|3
1726819300000|2024-09-20 08:01:40|43682.5|43662.5|43690.6|43670.6|43690.6|43670.6|43682.5|43662.5|7
1726819310000|2024-09-20 08:01:50|43692.5|43672.5|43694.3|43674.3|43694.3|43674.3|43690|43670|3
1726819320000|2024-09-20 08:02:00|43696.2|43676.2|43687.5|43667.5|43697.5|43677.5|43687.5|43667.5|13
1726819330000|2024-09-20 08:02:10|43685.6|43665.6|43685|43665|43685.6|43665.6|43682.5|43662.5|5
1726819340000|2024-09-20 08:02:20|43686.8|43666.8|43683.8|43663.8|43689.3|43669.3|43683.8|43663.8|4
1726819350000|2024-09-20 08:02:30|43674.3|43654.3|43667.5|43647.5|43674.3|43654.3|43667.5|43647.5|2
1726819360000|2024-09-20 08:02:40|43665|43645|43645|43625|43665|43645|43645|43625|10
1726819370000|2024-09-20 08:02:50|43644.3|43624.3|43655|43635|43655.6|43635.6|43642.5|43622.5|12
1726819380000|2024-09-20 08:03:00|43657.5|43637.5|43655|43635|43659.3|43639.3|43655|43635|3
1726819390000|2024-09-20 08:03:10|43651.8|43631.8|43655|43635|43655|43635|43650|43630|4
1726819400000|2024-09-20 08:03:20|43654.3|43634.3|43664.3|43644.3|43664.3|43644.3|43654.3|43634.3|1
1726819410000|2024-09-20 08:03:30|43668.7|43648.7|43670|43650|43674.3|43654.3|43665|43645|7
1726819420000|2024-09-20 08:03:40|43668.1|43648.1|43669.3|43649.3|43670|43650|43665|43645|2
1726819430000|2024-09-20 08:03:50|43672.5|43652.5|43674.3|43654.3|43677.5|43657.5|43672.5|43652.5|1
1726819440000|2024-09-20 08:04:00|43672.5|43652.5|43679.3|43659.3|43679.3|43659.3|43670.7|43650.7|2
1726819450000|2024-09-20 08:04:10|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|2
1726819460000|2024-09-20 08:04:20|43680|43660|43669.3|43649.3|43680|43660|43669.3|43649.3|5
1726819470000|2024-09-20 08:04:30|43665.7|43645.7|43669.3|43649.3|43669.3|43649.3|43665|43645|0
1726819490000|2024-09-20 08:04:50|43667.5|43647.5|43665|43645|43669.3|43649.3|43665|43645|3
1726819500000|2024-09-20 08:05:00|43667.5|43647.5|43659.3|43639.3|43667.5|43647.5|43659.3|43639.3|4
1726819510000|2024-09-20 08:05:10|43658.7|43638.7|43659.3|43639.3|43659.3|43639.3|43658.7|43638.7|1
1726819520000|2024-09-20 08:05:20|43656.8|43636.8|43657.5|43637.5|43664.3|43644.3|43656.8|43636.8|3
1726819530000|2024-09-20 08:05:30|43654.3|43634.3|43625|43605|43654.3|43634.3|43625|43605|17
1726819540000|2024-09-20 08:05:40|43627.5|43607.5|43630|43610|43630|43610|43627.5|43607.5|12
1726819550000|2024-09-20 08:05:50|43632.5|43612.5|43632.5|43612.5|43637.5|43617.5|43632.5|43612.5|8
1726819560000|2024-09-20 08:06:00|43630.7|43610.7|43635|43615|43635|43615|43630|43610|10
1726819570000|2024-09-20 08:06:10|43637.5|43617.5|43627.5|43607.5|43637.5|43617.5|43627.5|43607.5|8
1726819580000|2024-09-20 08:06:20|43624.3|43604.3|43625|43605|43627.5|43607.5|43621.8|43601.8|6
1726819590000|2024-09-20 08:06:30|43623.2|43603.2|43627.5|43607.5|43627.5|43607.5|43622.5|43602.5|1
1726819600000|2024-09-20 08:06:40|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|2
1726819610000|2024-09-20 08:06:50|43621.3|43601.3|43608.2|43588.2|43621.3|43601.3|43605.7|43585.7|32
1726819620000|2024-09-20 08:07:00|43610|43590|43601.8|43581.8|43610|43590|43595|43575|13
1726819630000|2024-09-20 08:07:10|43602.5|43582.5|43604.3|43584.3|43614.3|43594.3|43602.5|43582.5|8
1726819640000|2024-09-20 08:07:20|43602.5|43582.5|43600|43580|43606.2|43586.2|43600|43580|1
1726819650000|2024-09-20 08:07:30|43599.3|43579.3|43605|43585|43605|43585|43599.3|43579.3|1
1726819660000|2024-09-20 08:07:40|43604.3|43584.3|43606.8|43586.8|43606.8|43586.8|43602.5|43582.5|8
1726819670000|2024-09-20 08:07:50|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|3
1726819680000|2024-09-20 08:08:00|43609.3|43589.3|43597.5|43577.5|43609.3|43589.3|43597.5|43577.5|6
1726819690000|2024-09-20 08:08:10|43598.2|43578.2|43590|43570|43598.2|43578.2|43587.5|43567.5|9
1726819700000|2024-09-20 08:08:20|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|7
1726819710000|2024-09-20 08:08:30|43594.3|43574.3|43595|43575|43595|43575|43590|43570|5
1726819720000|2024-09-20 08:08:40|43596.8|43576.8|43595|43575|43600|43580|43593.2|43573.2|7
1726819730000|2024-09-20 08:08:50|43598.2|43578.2|43597.5|43577.5|43600|43580|43595|43575|3
1726819740000|2024-09-20 08:09:00|43595|43575|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|1
1726819750000|2024-09-20 08:09:10|43591.8|43571.8|43587.5|43567.5|43591.8|43571.8|43587.5|43567.5|3
1726819760000|2024-09-20 08:09:20|43586.8|43566.8|43590|43570|43592.5|43572.5|43586.8|43566.8|2
1726819770000|2024-09-20 08:09:30|43589.3|43569.3|43604.3|43584.3|43604.3|43584.3|43589.3|43569.3|2
1726819780000|2024-09-20 08:09:40|43605|43585|43617.5|43597.5|43617.5|43597.5|43605|43585|7
1726819790000|2024-09-20 08:09:50|43615|43595|43619.3|43599.3|43620|43600|43615|43595|12
1726819800000|2024-09-20 08:10:00|43617.5|43597.5|43617.5|43597.5|43620|43600|43617.5|43597.5|6
1726819810000|2024-09-20 08:10:10|43620.7|43600.7|43605|43585|43620.7|43600.7|43605|43585|3
1726819820000|2024-09-20 08:10:20|43607.5|43587.5|43610|43590|43611.8|43591.8|43605|43585|0
1726819830000|2024-09-20 08:10:30|43609.3|43589.3|43593.2|43573.2|43609.3|43589.3|43593.2|43573.2|3
1726819840000|2024-09-20 08:10:40|43591.3|43571.3|43595|43575|43595|43575|43590|43570|2
1726819850000|2024-09-20 08:10:50|43594.3|43574.3|43595.7|43575.7|43600|43580|43592.5|43572.5|5
1726819860000|2024-09-20 08:11:00|43600|43580|43590.7|43570.7|43600|43580|43590.7|43570.7|2
1726819870000|2024-09-20 08:11:10|43593.2|43573.2|43585|43565|43593.2|43573.2|43581.8|43561.8|6
1726819880000|2024-09-20 08:11:20|43587.5|43567.5|43590|43570|43590|43570|43585|43565|2
1726819890000|2024-09-20 08:11:30|43587.5|43567.5|43595|43575|43595|43575|43585|43565|6
1726819900000|2024-09-20 08:11:40|43600|43580|43591.8|43571.8|43604.3|43584.3|43591.8|43571.8|8
1726819910000|2024-09-20 08:11:50|43590.7|43570.7|43581.3|43561.3|43590.7|43570.7|43581.3|43561.3|2
1726819920000|2024-09-20 08:12:00|43580.7|43560.7|43582.5|43562.5|43582.5|43562.5|43575.7|43555.7|10
1726819930000|2024-09-20 08:12:10|43585|43565|43587.5|43567.5|43587.5|43567.5|43585|43565|11
1726819940000|2024-09-20 08:12:20|43589.3|43569.3|43590|43570|43590|43570|43589.3|43569.3|1
1726819950000|2024-09-20 08:12:30|43592.5|43572.5|43587.5|43567.5|43592.5|43572.5|43587.5|43567.5|3
1726819960000|2024-09-20 08:12:40|43585.7|43565.7|43580|43560|43585.7|43565.7|43580|43560|5
1726819970000|2024-09-20 08:12:50|43577.5|43557.5|43582.5|43562.5|43582.5|43562.5|43577.5|43557.5|1
1726819980000|2024-09-20 08:13:00|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|23
1726819990000|2024-09-20 08:13:10|43590|43570|43597.5|43577.5|43597.5|43577.5|43590|43570|4
1726820000000|2024-09-20 08:13:20|43599.4|43579.4|43597.5|43577.5|43599.4|43579.4|43595|43575|4
1726820010000|2024-09-20 08:13:30|43599.4|43579.4|43597.5|43577.5|43602.5|43582.5|43597.5|43577.5|2
1726820020000|2024-09-20 08:13:40|43600|43580|43602.5|43582.5|43602.5|43582.5|43600|43580|7
1726820030000|2024-09-20 08:13:50|43604.4|43584.4|43605|43585|43605|43585|43600|43580|2
1726820040000|2024-09-20 08:14:00|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|1
1726820050000|2024-09-20 08:14:10|43600|43580|43602.5|43582.5|43602.5|43582.5|43600|43580|23
1726820060000|2024-09-20 08:14:20|43600.7|43580.7|43608.7|43588.7|43608.7|43588.7|43598.2|43578.2|5
1726820070000|2024-09-20 08:14:30|43610.5|43590.5|43607.5|43587.5|43611.2|43591.2|43607.5|43587.5|5
1726820080000|2024-09-20 08:14:40|43605.7|43585.7|43607.5|43587.5|43610|43590|43605.7|43585.7|1
1726820090000|2024-09-20 08:14:50|43605|43585|43607.5|43587.5|43607.5|43587.5|43605|43585|2
1726820100000|2024-09-20 08:15:00|43605.7|43585.7|43605|43585|43610|43590|43605|43585|4
1726820110000|2024-09-20 08:15:10|43605.7|43585.7|43610|43590|43610|43590|43605|43585|0
1726820120000|2024-09-20 08:15:20|43606.3|43586.3|43610|43590|43610|43590|43605|43585|0
1726820130000|2024-09-20 08:15:30|43612.5|43592.5|43601.9|43581.9|43612.5|43592.5|43600|43580|6
1726820140000|2024-09-20 08:15:40|43597.5|43577.5|43590.7|43570.7|43597.5|43577.5|43590.7|43570.7|2
1726820150000|2024-09-20 08:15:50|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|0
1726820160000|2024-09-20 08:16:00|43587.5|43567.5|43570|43550|43587.5|43567.5|43570|43550|17
1726820170000|2024-09-20 08:16:10|43571.9|43551.9|43580|43560|43582.5|43562.5|43571.9|43551.9|10
1726820180000|2024-09-20 08:16:20|43584.4|43564.4|43580|43560|43585|43565|43580|43560|0
1726820190000|2024-09-20 08:16:30|43581.9|43561.9|43585.7|43565.7|43587.5|43567.5|43581.9|43561.9|2
1726820200000|2024-09-20 08:16:40|43585|43565|43590|43570|43590.7|43570.7|43582.5|43562.5|4
1726820210000|2024-09-20 08:16:50|43590.7|43570.7|43597.5|43577.5|43597.5|43577.5|43590.7|43570.7|5
1726820220000|2024-09-20 08:17:00|43598.2|43578.2|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|2
1726820230000|2024-09-20 08:17:10|43599.4|43579.4|43600|43580|43602.5|43582.5|43598.2|43578.2|5
1726820240000|2024-09-20 08:17:20|43597.5|43577.5|43590|43570|43597.5|43577.5|43588.9|43568.9|1
1726820250000|2024-09-20 08:17:30|43590.7|43570.7|43585|43565|43590.7|43570.7|43585|43565|1
1726820260000|2024-09-20 08:17:40|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43575|43555|2
1726820270000|2024-09-20 08:17:50|43580|43560|43580|43560|43580|43560|43576.4|43556.4|1
1726820280000|2024-09-20 08:18:00|43577.5|43557.5|43580.7|43560.7|43580.7|43560.7|43577.5|43557.5|1
1726820290000|2024-09-20 08:18:10|43582.5|43562.5|43585|43565|43585|43565|43582.5|43562.5|5
1726820300000|2024-09-20 08:18:20|43580.7|43560.7|43552.5|43532.5|43580.7|43560.7|43535.7|43515.7|27
1726820310000|2024-09-20 08:18:30|43554.4|43534.4|43552.5|43532.5|43555|43535|43552.5|43532.5|3
1726820320000|2024-09-20 08:18:40|43543.9|43523.9|43552.5|43532.5|43552.5|43532.5|43543.2|43523.2|17
1726820330000|2024-09-20 08:18:50|43543.2|43523.2|43535.7|43515.7|43547.5|43527.5|43533.2|43513.2|33
1726820340000|2024-09-20 08:19:00|43540|43520|43545|43525|43545|43525|43540|43520|6
1726820350000|2024-09-20 08:19:10|43542.5|43522.5|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|6
1726820360000|2024-09-20 08:19:20|43550|43530|43564.4|43544.4|43564.4|43544.4|43550|43530|6
1726820370000|2024-09-20 08:19:30|43563.7|43543.7|43572.5|43552.5|43572.5|43552.5|43563.7|43543.7|9
1726820380000|2024-09-20 08:19:40|43574.4|43554.4|43582.5|43562.5|43582.5|43562.5|43574.4|43554.4|4
1726820390000|2024-09-20 08:19:50|43584.4|43564.4|43590|43570|43590|43570|43584.4|43564.4|9
1726820400000|2024-09-20 08:20:00|43592.5|43572.5|43587.5|43567.5|43592.5|43572.5|43586.9|43566.9|6
1726820410000|2024-09-20 08:20:10|43585|43565|43585|43565|43587.5|43567.5|43583.2|43563.2|7
1726820420000|2024-09-20 08:20:20|43582.5|43562.5|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|3
1726820430000|2024-09-20 08:20:30|43575.7|43555.7|43575|43555|43575.7|43555.7|43575|43555|5
1726820440000|2024-09-20 08:20:40|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43568.9|43548.9|11
1726820450000|2024-09-20 08:20:50|43570|43550|43575|43555|43575|43555|43570|43550|0
1726820460000|2024-09-20 08:21:00|43575.7|43555.7|43578.2|43558.2|43580|43560|43575.7|43555.7|0
1726820470000|2024-09-20 08:21:10|43580|43560|43595.7|43575.7|43595.7|43575.7|43580|43560|5
1726820480000|2024-09-20 08:21:20|43597.5|43577.5|43595.7|43575.7|43600|43580|43595|43575|5
1726820490000|2024-09-20 08:21:30|43597.5|43577.5|43590|43570|43597.5|43577.5|43590|43570|4
1726820500000|2024-09-20 08:21:40|43588.2|43568.2|43565.7|43545.7|43588.2|43568.2|43565|43545|20
1726820510000|2024-09-20 08:21:50|43565|43545|43565|43545|43565|43545|43565|43545|0
1726820520000|2024-09-20 08:22:00|43564.4|43544.4|43562.5|43542.5|43565|43545|43562.5|43542.5|9
1726820530000|2024-09-20 08:22:10|43564.4|43544.4|43573.7|43553.7|43574.4|43554.4|43564.4|43544.4|0
1726820540000|2024-09-20 08:22:20|43575|43555|43580.7|43560.7|43585|43565|43575|43555|6
1726820550000|2024-09-20 08:22:30|43582.5|43562.5|43585|43565|43585|43565|43580.7|43560.7|2
1726820570000|2024-09-20 08:22:50|43581.9|43561.9|43580|43560|43581.9|43561.9|43577.5|43557.5|16
1726820580000|2024-09-20 08:23:00|43577.5|43557.5|43580|43560|43580|43560|43575|43555|5
1726820590000|2024-09-20 08:23:10|43580.7|43560.7|43585|43565|43585|43565|43580|43560|6
1726820600000|2024-09-20 08:23:20|43586.9|43566.9|43585|43565|43586.9|43566.9|43585|43565|0
1726820610000|2024-09-20 08:23:30|43586.9|43566.9|43590|43570|43592.5|43572.5|43586.9|43566.9|3
1726820630000|2024-09-20 08:23:50|43591.9|43571.9|43599.4|43579.4|43599.4|43579.4|43591.9|43571.9|2
1726820640000|2024-09-20 08:24:00|43601.2|43581.2|43602.5|43582.5|43603.7|43583.7|43601.2|43581.2|3
1726820650000|2024-09-20 08:24:10|43601.9|43581.9|43602.5|43582.5|43602.5|43582.5|43601.9|43581.9|0
1726820660000|2024-09-20 08:24:20|43604.4|43584.4|43605|43585|43605|43585|43604.4|43584.4|1
1726820670000|2024-09-20 08:24:30|43610|43590|43622.5|43602.5|43622.5|43602.5|43610|43590|6
1726820680000|2024-09-20 08:24:40|43623.9|43603.9|43630|43610|43630|43610|43623.9|43603.9|10
1726820690000|2024-09-20 08:24:50|43631.9|43611.9|43635|43615|43636.9|43616.9|43631.9|43611.9|6
1726820700000|2024-09-20 08:25:00|43632.5|43612.5|43634.4|43614.4|43636.9|43616.9|43632.5|43612.5|5
1726820710000|2024-09-20 08:25:10|43635|43615|43637.5|43617.5|43640|43620|43635|43615|8
1726820720000|2024-09-20 08:25:20|43635.7|43615.7|43635|43615|43639.4|43619.4|43633.2|43613.2|0
1726820730000|2024-09-20 08:25:30|43635.7|43615.7|43637.5|43617.5|43637.5|43617.5|43635.7|43615.7|1
1726820740000|2024-09-20 08:25:40|43639.4|43619.4|43643.2|43623.2|43643.2|43623.2|43639.4|43619.4|10
1726820750000|2024-09-20 08:25:50|43640.7|43620.7|43630.1|43610.1|43640.7|43620.7|43630.1|43610.1|4
1726820760000|2024-09-20 08:26:00|43628.2|43608.2|43625.1|43605.1|43628.2|43608.2|43625.1|43605.1|4
1726820770000|2024-09-20 08:26:10|43622.6|43602.6|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|2
1726820780000|2024-09-20 08:26:20|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43615.7|43595.7|5
1726820790000|2024-09-20 08:26:30|43622.6|43602.6|43627.6|43607.6|43627.6|43607.6|43620.1|43600.1|7
1726820800000|2024-09-20 08:26:40|43632.6|43612.6|43639.4|43619.4|43639.4|43619.4|43632.6|43612.6|24
1726820810000|2024-09-20 08:26:50|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|5
1726820820000|2024-09-20 08:27:00|||||||||2
1726820830000|2024-09-20 08:27:10|43638.2|43618.2|43653.2|43633.2|43653.2|43633.2|43638.2|43618.2|9
1726820840000|2024-09-20 08:27:20|43652.6|43632.6|43652.6|43632.6|43653.2|43633.2|43651.9|43631.9|2
1726820850000|2024-09-20 08:27:30|43655.1|43635.1|43650.7|43630.7|43655.1|43635.1|43650.7|43630.7|0
1726820860000|2024-09-20 08:27:40|43646.4|43626.4|43648.9|43628.9|43648.9|43628.9|43646.4|43626.4|0
1726820870000|2024-09-20 08:27:50|43650.7|43630.7|43647.6|43627.6|43650.7|43630.7|43645.7|43625.7|1
1726820880000|2024-09-20 08:28:00|43645.1|43625.1|43647.6|43627.6|43647.6|43627.6|43645.1|43625.1|1
1726820890000|2024-09-20 08:28:10|43645.7|43625.7|43640.7|43620.7|43645.7|43625.7|43640.7|43620.7|8
1726820900000|2024-09-20 08:28:20|43638.2|43618.2|43637.6|43617.6|43638.2|43618.2|43635.7|43615.7|0
1726820910000|2024-09-20 08:28:30|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43632.6|43612.6|0
1726820920000|2024-09-20 08:28:40|43639.4|43619.4|43640.1|43620.1|43640.1|43620.1|43635.7|43615.7|2
1726820950000|2024-09-20 08:29:10|43638.2|43618.2|43642.6|43622.6|43642.6|43622.6|43637.6|43617.6|9
1726820960000|2024-09-20 08:29:20|43645.7|43625.7|43645.1|43625.1|43645.7|43625.7|43640.7|43620.7|4
1726820970000|2024-09-20 08:29:30|43646.9|43626.9|43647.6|43627.6|43649.4|43629.4|43646.9|43626.9|1
1726820980000|2024-09-20 08:29:40|43649.4|43629.4|43652.6|43632.6|43652.6|43632.6|43647.6|43627.6|4
1726820990000|2024-09-20 08:29:50|43654.4|43634.4|43657.6|43637.6|43657.6|43637.6|43650.7|43630.7|3
1726821000000|2024-09-20 08:30:00|43658.2|43638.2|43658.9|43638.9|43664.4|43644.4|43658.2|43638.2|7
1726821010000|2024-09-20 08:30:10|43655.7|43635.7|43660.7|43640.7|43660.7|43640.7|43655.7|43635.7|2
1726821020000|2024-09-20 08:30:20|43662.6|43642.6|43663.2|43643.2|43663.2|43643.2|43662.6|43642.6|1
1726821030000|2024-09-20 08:30:30|43665.1|43645.1|43665.7|43645.7|43667.6|43647.6|43663.2|43643.2|9
1726821040000|2024-09-20 08:30:40|43663.9|43643.9|43660.7|43640.7|43665.7|43645.7|43658.9|43638.9|2
1726821050000|2024-09-20 08:30:50|43658.9|43638.9|43645.1|43625.1|43658.9|43638.9|43645.1|43625.1|18
1726821060000|2024-09-20 08:31:00|43645.7|43625.7|43655.1|43635.1|43655.1|43635.1|43645.7|43625.7|4
1726821070000|2024-09-20 08:31:10|43656.9|43636.9|43655.1|43635.1|43656.9|43636.9|43655.1|43635.1|2
1726821100000|2024-09-20 08:31:40|43650.7|43630.7|43650.1|43630.1|43650.7|43630.7|43648.2|43628.2|9
1726821110000|2024-09-20 08:31:50|43650.7|43630.7|43667.6|43647.6|43667.6|43647.6|43650.7|43630.7|5
1726821120000|2024-09-20 08:32:00|43665.1|43645.1|43663.2|43643.2|43665.1|43645.1|43663.2|43643.2|0
1726821130000|2024-09-20 08:32:10|43665.1|43645.1|43667.6|43647.6|43667.6|43647.6|43665.1|43645.1|1
1726821140000|2024-09-20 08:32:20|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|5
1726821150000|2024-09-20 08:32:30|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|3
1726821160000|2024-09-20 08:32:40|43673.7|43653.7|43684.4|43664.4|43684.4|43664.4|43673.7|43653.7|4
1726821170000|2024-09-20 08:32:50|43680.1|43660.1|43682.6|43662.6|43682.6|43662.6|43680.1|43660.1|3
1726821180000|2024-09-20 08:33:00|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43676.4|43656.4|3
1726821190000|2024-09-20 08:33:10|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|0
1726821200000|2024-09-20 08:33:20|43675.1|43655.1|43677.6|43657.6|43677.6|43657.6|43674.4|43654.4|2
1726821210000|2024-09-20 08:33:30|43675.7|43655.7|43675.1|43655.1|43677.6|43657.6|43675.1|43655.1|2
1726821220000|2024-09-20 08:33:40|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|0
1726821230000|2024-09-20 08:33:50|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|7
1726821240000|2024-09-20 08:34:00|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|1
1726821250000|2024-09-20 08:34:10|||||||||3
1726821260000|2024-09-20 08:34:20|43672.6|43652.6|43675.1|43655.1|43675.1|43655.1|43670.1|43650.1|4
1726821270000|2024-09-20 08:34:30|43675.7|43655.7|43680.1|43660.1|43680.1|43660.1|43675.7|43655.7|0
1726821280000|2024-09-20 08:34:40|43680.7|43660.7|43680.1|43660.1|43680.7|43660.7|43680.1|43660.1|2
1726821290000|2024-09-20 08:34:50|43679.4|43659.4|43680.1|43660.1|43680.1|43660.1|43679.4|43659.4|10
1726821300000|2024-09-20 08:35:00|43678.2|43658.2|43680.1|43660.1|43680.1|43660.1|43678.2|43658.2|4
1726821310000|2024-09-20 08:35:10|43681.9|43661.9|43689.4|43669.4|43689.4|43669.4|43681.9|43661.9|0
1726821320000|2024-09-20 08:35:20|43691.3|43671.3|43698.1|43678.1|43698.1|43678.1|43691.3|43671.3|4
1726821330000|2024-09-20 08:35:30|43696.3|43676.3|43692.6|43672.6|43696.3|43676.3|43692.6|43672.6|1
1726821340000|2024-09-20 08:35:40|43690.1|43670.1|43689.4|43669.4|43690.1|43670.1|43689.4|43669.4|2
1726821350000|2024-09-20 08:35:50|43687.6|43667.6|43685.1|43665.1|43687.6|43667.6|43681.4|43661.4|3
1726821360000|2024-09-20 08:36:00|43686.9|43666.9|43683.8|43663.8|43686.9|43666.9|43683.8|43663.8|3
1726821370000|2024-09-20 08:36:10|43686.3|43666.3|43685.6|43665.6|43686.3|43666.3|43685.6|43665.6|7
1726821380000|2024-09-20 08:36:20|43683.8|43663.8|43693.1|43673.1|43693.1|43673.1|43683.8|43663.8|4
1726821390000|2024-09-20 08:36:30|43695.6|43675.6|43702.6|43682.6|43702.6|43682.6|43695.6|43675.6|5
1726821400000|2024-09-20 08:36:40|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|1
1726821410000|2024-09-20 08:36:50|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|0
1726821420000|2024-09-20 08:37:00|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|2
1726821430000|2024-09-20 08:37:10|43705.1|43685.1|43711.9|43691.9|43711.9|43691.9|43705.1|43685.1|4
1726821440000|2024-09-20 08:37:20|43710.1|43690.1|43681.9|43661.9|43710.1|43690.1|43681.9|43661.9|11
1726821450000|2024-09-20 08:37:30|43679.4|43659.4|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|4
1726821460000|2024-09-20 08:37:40|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|3
1726821470000|2024-09-20 08:37:50|43672.6|43652.6|43670.1|43650.1|43672.6|43652.6|43669.4|43649.4|12
1726821480000|2024-09-20 08:38:00|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|1
1726821490000|2024-09-20 08:38:10|43681.3|43661.3|43679.4|43659.4|43683.1|43663.1|43679.4|43659.4|27
1726821500000|2024-09-20 08:38:20|43681.3|43661.3|43676.3|43656.3|43681.3|43661.3|43676.3|43656.3|5
1726821510000|2024-09-20 08:38:30|43674.4|43654.4|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|9
1726821520000|2024-09-20 08:38:40|43672.6|43652.6|43664.4|43644.4|43672.6|43652.6|43664.4|43644.4|4
1726821530000|2024-09-20 08:38:50|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|4
1726821540000|2024-09-20 08:39:00|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.1|43645.1|4
1726821550000|2024-09-20 08:39:10|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1726821560000|2024-09-20 08:39:20|43663.3|43643.3|43667.6|43647.6|43667.6|43647.6|43663.3|43643.3|17
1726821570000|2024-09-20 08:39:30|43668.3|43648.3|43671.9|43651.9|43671.9|43651.9|43668.3|43648.3|1
1726821580000|2024-09-20 08:39:40|43675.1|43655.1|43679.4|43659.4|43679.4|43659.4|43675.1|43655.1|2
1726821590000|2024-09-20 08:39:50|43681.3|43661.3|43689.4|43669.4|43691.3|43671.3|43681.3|43661.3|11
1726821600000|2024-09-20 08:40:00|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1726821610000|2024-09-20 08:40:10|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|2
1726821620000|2024-09-20 08:40:20|43688.8|43668.8|43684.4|43664.4|43689.4|43669.4|43684.4|43664.4|2
1726821630000|2024-09-20 08:40:30|43681.9|43661.9|43683.8|43663.8|43683.8|43663.8|43681.3|43661.3|5
1726821640000|2024-09-20 08:40:40|43679.4|43659.4|43683.8|43663.8|43683.8|43663.8|43679.4|43659.4|5
1726821650000|2024-09-20 08:40:50|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|3
1726821660000|2024-09-20 08:41:00|43688.8|43668.8|43696.9|43676.9|43696.9|43676.9|43688.8|43668.8|0
1726821670000|2024-09-20 08:41:10|43694.4|43674.4|43693.8|43673.8|43694.4|43674.4|43693.8|43673.8|2
1726821680000|2024-09-20 08:41:20|43691.9|43671.9|43689.4|43669.4|43691.9|43671.9|43688.8|43668.8|6
1726821690000|2024-09-20 08:41:30|43688.8|43668.8|43688.8|43668.8|43691.3|43671.3|43688.8|43668.8|0
1726821700000|2024-09-20 08:41:40|43688.1|43668.1|43679.4|43659.4|43688.1|43668.1|43679.4|43659.4|5
1726821710000|2024-09-20 08:41:50|43678.8|43658.8|43679.4|43659.4|43679.4|43659.4|43678.8|43658.8|0
1726821720000|2024-09-20 08:42:00|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|1
1726821730000|2024-09-20 08:42:10|43683.8|43663.8|43684.4|43664.4|43684.4|43664.4|43683.8|43663.8|1
1726821740000|2024-09-20 08:42:20|43686.3|43666.3|43684.4|43664.4|43686.3|43666.3|43684.4|43664.4|4
1726821750000|2024-09-20 08:42:30|43686.3|43666.3|43683.8|43663.8|43686.3|43666.3|43683.8|43663.8|1
1726821760000|2024-09-20 08:42:40|43683.1|43663.1|43684.4|43664.4|43684.4|43664.4|43683.1|43663.1|8
1726821770000|2024-09-20 08:42:50|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43684.4|43664.4|0
1726821780000|2024-09-20 08:43:00|43686.9|43666.9|43694.4|43674.4|43698.8|43678.8|43686.9|43666.9|5
1726821790000|2024-09-20 08:43:10|43693.8|43673.8|43690.1|43670.1|43693.8|43673.8|43690.1|43670.1|2
1726821800000|2024-09-20 08:43:20|43687.6|43667.6|43684.4|43664.4|43687.6|43667.6|43684.4|43664.4|0
1726821810000|2024-09-20 08:43:30|43681.3|43661.3|43689.9|43669.9|43689.9|43669.9|43681.3|43661.3|3
1726821830000|2024-09-20 08:43:50|43690|43670|43688.1|43668.1|43690|43670|43688.1|43668.1|1
1726821840000|2024-09-20 08:44:00|43691.3|43671.3|43693.8|43673.8|43693.8|43673.8|43691.3|43671.3|7
1726821850000|2024-09-20 08:44:10|43693.1|43673.1|43693.8|43673.8|43696.3|43676.3|43693.1|43673.1|1
1726821860000|2024-09-20 08:44:20|43694.4|43674.4|43696.3|43676.3|43696.3|43676.3|43693.1|43673.1|0
1726821870000|2024-09-20 08:44:30|43698.8|43678.8|43710.6|43690.6|43710.6|43690.6|43696.3|43676.3|6
1726821880000|2024-09-20 08:44:40|43711.3|43691.3|43713.8|43693.8|43718.8|43698.8|43711.3|43691.3|6
1726821890000|2024-09-20 08:44:50|43714.4|43694.4|43713.8|43693.8|43716.3|43696.3|43713.8|43693.8|0
1726821900000|2024-09-20 08:45:00|43715.6|43695.6|43716.3|43696.3|43716.3|43696.3|43713.8|43693.8|0
1726821910000|2024-09-20 08:45:10|43718.8|43698.8|43716.3|43696.3|43718.8|43698.8|43714.4|43694.4|0
1726821930000|2024-09-20 08:45:30|43718.1|43698.1|43718.8|43698.8|43721.3|43701.3|43718.1|43698.1|2
1726821940000|2024-09-20 08:45:40|43719.4|43699.4|43718.8|43698.8|43721.3|43701.3|43718.8|43698.8|0
1726821950000|2024-09-20 08:45:50|43718.1|43698.1|43715.6|43695.6|43718.1|43698.1|43715.6|43695.6|1
1726821960000|2024-09-20 08:46:00|43713.1|43693.1|43709.4|43689.4|43713.1|43693.1|43709.4|43689.4|6
1726821970000|2024-09-20 08:46:10|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|2
1726821980000|2024-09-20 08:46:20|43716.3|43696.3|43706.3|43686.3|43716.3|43696.3|43706.3|43686.3|5
1726821990000|2024-09-20 08:46:30|43708.1|43688.1|43708.8|43688.8|43708.8|43688.8|43706.3|43686.3|4
1726822000000|2024-09-20 08:46:40|43713.1|43693.1|43714.4|43694.4|43714.4|43694.4|43713.1|43693.1|0
1726822010000|2024-09-20 08:46:50|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|0
1726822020000|2024-09-20 08:47:00|43716.3|43696.3|43713.8|43693.8|43716.3|43696.3|43713.8|43693.8|3
1726822030000|2024-09-20 08:47:10|43713.1|43693.1|43709.4|43689.4|43713.1|43693.1|43709.4|43689.4|1
1726822040000|2024-09-20 08:47:20|43707.6|43687.6|43709.4|43689.4|43709.4|43689.4|43707.6|43687.6|3
1726822050000|2024-09-20 08:47:30|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43706.3|43686.3|1
1726822060000|2024-09-20 08:47:40|43711.3|43691.3|43713.8|43693.8|43713.8|43693.8|43711.3|43691.3|0
1726822070000|2024-09-20 08:47:50|43716.3|43696.3|43723.1|43703.1|43723.1|43703.1|43716.3|43696.3|2
1726822080000|2024-09-20 08:48:00|43726.3|43706.3|43728.8|43708.8|43730.6|43710.6|43726.3|43706.3|3
1726822090000|2024-09-20 08:48:10|43733.1|43713.1|43728.8|43708.8|43733.1|43713.1|43728.8|43708.8|13
1726822100000|2024-09-20 08:48:20|43729.5|43709.5|43733.1|43713.1|43733.1|43713.1|43729.5|43709.5|1
1726822110000|2024-09-20 08:48:30|43738.1|43718.1|43738.1|43718.1|43740|43720|43738.1|43718.1|12
1726822120000|2024-09-20 08:48:40|43740.6|43720.6|43734.5|43714.5|43740.6|43720.6|43734.5|43714.5|2
1726822130000|2024-09-20 08:48:50|43735.6|43715.6|43738.8|43718.8|43738.8|43718.8|43734.5|43714.5|0
1726822140000|2024-09-20 08:49:00|43734.5|43714.5|43738.1|43718.1|43738.8|43718.8|43733.8|43713.8|2
1726822150000|2024-09-20 08:49:10|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|43738.8|43718.8|0
1726822160000|2024-09-20 08:49:20|43741.3|43721.3|43743.8|43723.8|43743.8|43723.8|43741.3|43721.3|2
1726822170000|2024-09-20 08:49:30|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43745.6|43725.6|4
1726822180000|2024-09-20 08:49:40|43745.6|43725.6|43753.1|43733.1|43753.1|43733.1|43744.5|43724.5|1
1726822190000|2024-09-20 08:49:50|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|3
1726822200000|2024-09-20 08:50:00|43749.5|43729.5|43747.6|43727.6|43749.5|43729.5|43747.6|43727.6|0
1726822210000|2024-09-20 08:50:10|43747|43727|43746.3|43726.3|43747|43727|43746.3|43726.3|1
1726822220000|2024-09-20 08:50:20|43748.1|43728.1|43743.8|43723.8|43748.1|43728.1|43743.8|43723.8|1
1726822230000|2024-09-20 08:50:30|43741.3|43721.3|43739.5|43719.5|43741.3|43721.3|43739.5|43719.5|4
1726822240000|2024-09-20 08:50:40|43736.3|43716.3|43735.6|43715.6|43736.3|43716.3|43735.6|43715.6|1
1726822250000|2024-09-20 08:50:50|43733.8|43713.8|43735.6|43715.6|43735.6|43715.6|43729.5|43709.5|18
1726822260000|2024-09-20 08:51:00|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|0
1726822280000|2024-09-20 08:51:20|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|4
1726822290000|2024-09-20 08:51:30|43732|43712|43732|43712|43732|43712|43732|43712|1
1726822300000|2024-09-20 08:51:40|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|2
1726822310000|2024-09-20 08:51:50|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|6
1726822320000|2024-09-20 08:52:00|43730.6|43710.6|43731.3|43711.3|43733.1|43713.1|43730.6|43710.6|8
1726822330000|2024-09-20 08:52:10|||||||||2
1726822340000|2024-09-20 08:52:20|43728.8|43708.8|43723.8|43703.8|43728.8|43708.8|43723.8|43703.8|3
1726822350000|2024-09-20 08:52:30|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43721.3|43701.3|14
1726822370000|2024-09-20 08:52:50|43727|43707|43728.8|43708.8|43728.8|43708.8|43726.3|43706.3|1
1726822380000|2024-09-20 08:53:00|43730.6|43710.6|43728.8|43708.8|43733.1|43713.1|43728.8|43708.8|4
1726822390000|2024-09-20 08:53:10|43733.1|43713.1|43728.8|43708.8|43733.8|43713.8|43728.8|43708.8|2
1726822400000|2024-09-20 08:53:20|43730.6|43710.6|43727|43707|43731.3|43711.3|43727|43707|1
1726822410000|2024-09-20 08:53:30|43726.3|43706.3|43723.1|43703.1|43726.3|43706.3|43723.1|43703.1|1
1726822420000|2024-09-20 08:53:40|43721.3|43701.3|43718.8|43698.8|43721.3|43701.3|43718.8|43698.8|0
1726822440000|2024-09-20 08:54:00|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|2
1726822470000|2024-09-20 08:54:30|43723.8|43703.8|43725.6|43705.6|43725.6|43705.6|43723.8|43703.8|3
1726822480000|2024-09-20 08:54:40|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|4
1726822500000|2024-09-20 08:55:00|43720.6|43700.6|43721.3|43701.3|43721.3|43701.3|43719.5|43699.5|3
1726822510000|2024-09-20 08:55:10|43723.8|43703.8|43726.3|43706.3|43728.1|43708.1|43723.8|43703.8|3
1726822520000|2024-09-20 08:55:20|43728.8|43708.8|43728.8|43708.8|43731.3|43711.3|43726.3|43706.3|7
1726822530000|2024-09-20 08:55:30|43726.3|43706.3|43718.8|43698.8|43726.3|43706.3|43718.8|43698.8|2
1726822540000|2024-09-20 08:55:40|43719.5|43699.5|43721.3|43701.3|43721.3|43701.3|43719.5|43699.5|0
1726822550000|2024-09-20 08:55:50|43720.6|43700.6|43718.1|43698.1|43721.3|43701.3|43718.1|43698.1|0
1726822560000|2024-09-20 08:56:00|43718.8|43698.8|43716.3|43696.3|43718.8|43698.8|43716.3|43696.3|0
1726822570000|2024-09-20 08:56:10|43721.3|43701.3|43716.3|43696.3|43721.3|43701.3|43716.3|43696.3|3
1726822580000|2024-09-20 08:56:20|||||||||10
1726822590000|2024-09-20 08:56:30|43718.1|43698.1|43721.3|43701.3|43721.3|43701.3|43718.1|43698.1|7
1726822600000|2024-09-20 08:56:40|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|0
1726822610000|2024-09-20 08:56:50|43726.3|43706.3|43728.1|43708.1|43731.8|43711.8|43726.3|43706.3|2
1726822620000|2024-09-20 08:57:00|43726.3|43706.3|43728.8|43708.8|43728.8|43708.8|43725.6|43705.6|7
1726822650000|2024-09-20 08:57:30|43724.5|43704.5|43723.8|43703.8|43724.5|43704.5|43723.8|43703.8|13
1726822660000|2024-09-20 08:57:40|43723.2|43703.2|43721.3|43701.3|43723.2|43703.2|43721.3|43701.3|6
1726822670000|2024-09-20 08:57:50|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|0
1726822680000|2024-09-20 08:58:00|43728.2|43708.2|43731.3|43711.3|43731.3|43711.3|43728.2|43708.2|9
1726822690000|2024-09-20 08:58:10|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|0
1726822700000|2024-09-20 08:58:20|43730.7|43710.7|43731.3|43711.3|43731.3|43711.3|43730.7|43710.7|3
1726822710000|2024-09-20 08:58:30|43733.2|43713.2|43733.8|43713.8|43733.8|43713.8|43733.2|43713.2|9
1726822720000|2024-09-20 08:58:40|43732|43712|43733.8|43713.8|43733.8|43713.8|43732|43712|1
1726822730000|2024-09-20 08:58:50|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|2
1726822740000|2024-09-20 08:59:00|43738.2|43718.2|43738.8|43718.8|43738.8|43718.8|43736.3|43716.3|4
1726822760000|2024-09-20 08:59:20|43737|43717|43736.3|43716.3|43737|43717|43736.3|43716.3|2
1726822770000|2024-09-20 08:59:30|43734.5|43714.5|43734.5|43714.5|43736.3|43716.3|43734.5|43714.5|0
1726822780000|2024-09-20 08:59:40|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|0
1726822810000|2024-09-20 09:00:10|43728.8|43708.8|43721.3|43701.3|43728.8|43708.8|43721.3|43701.3|3
1726822820000|2024-09-20 09:00:20|43719.5|43699.5|43721.3|43701.3|43721.3|43701.3|43719.5|43699.5|2
1726822830000|2024-09-20 09:00:30|43717.6|43697.6|43717|43697|43717.6|43697.6|43716.3|43696.3|12
1726822840000|2024-09-20 09:00:40|43718.8|43698.8|43710.1|43690.1|43718.8|43698.8|43710.1|43690.1|19
1726822850000|2024-09-20 09:00:50|43712.6|43692.6|43707.7|43687.7|43712.7|43692.7|43707.7|43687.7|0
1726822860000|2024-09-20 09:01:00|43709.5|43689.5|43712.7|43692.7|43712.7|43692.7|43707.7|43687.7|5
1726822900000|2024-09-20 09:01:40|43717.7|43697.7|43719.5|43699.5|43719.5|43699.5|43717.7|43697.7|3
1726822910000|2024-09-20 09:01:50|43721.3|43701.3|43728.8|43708.8|43728.8|43708.8|43721.3|43701.3|2
1726822920000|2024-09-20 09:02:00|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|12
1726822930000|2024-09-20 09:02:10|43736.3|43716.3|43741.3|43721.3|43741.3|43721.3|43736.3|43716.3|3
1726822940000|2024-09-20 09:02:20|||||||||2
1726822960000|2024-09-20 09:02:40|43740.7|43720.7|43736.3|43716.3|43740.7|43720.7|43736.3|43716.3|2
1726822970000|2024-09-20 09:02:50|43734.5|43714.5|43739.5|43719.5|43739.5|43719.5|43734.5|43714.5|7
1726822980000|2024-09-20 09:03:00|43741.3|43721.3|43744.5|43724.5|43750.7|43730.7|43741.3|43721.3|4
1726822990000|2024-09-20 09:03:10|43742.7|43722.7|43743.2|43723.2|43744.5|43724.5|43742.7|43722.7|4
1726823000000|2024-09-20 09:03:20|43743.8|43723.8|43744.5|43724.5|43744.5|43724.5|43741.3|43721.3|0
1726823010000|2024-09-20 09:03:30|43746.3|43726.3|43743.8|43723.8|43748.2|43728.2|43743.2|43723.2|0
1726823020000|2024-09-20 09:03:40|43743.2|43723.2|43741.3|43721.3|43743.8|43723.8|43741.3|43721.3|0
1726823030000|2024-09-20 09:03:50|43739.5|43719.5|43741.3|43721.3|43741.3|43721.3|43739.5|43719.5|0
1726823040000|2024-09-20 09:04:00|43738.2|43718.2|43736.3|43716.3|43738.2|43718.2|43736.3|43716.3|6
1726823050000|2024-09-20 09:04:10|43735.7|43715.7|43736.3|43716.3|43736.3|43716.3|43732|43712|2
1726823070000|2024-09-20 09:04:30|43738.2|43718.2|43740.2|43720.2|43743.8|43723.8|43738.2|43718.2|1
1726823080000|2024-09-20 09:04:40|43739.5|43719.5|43738.8|43718.8|43739.5|43719.5|43737|43717|1
1726823090000|2024-09-20 09:04:50|43739.5|43719.5|43743.8|43723.8|43743.8|43723.8|43739.5|43719.5|0
1726823110000|2024-09-20 09:05:10|43743.2|43723.2|43728.8|43708.8|43743.2|43723.2|43728.8|43708.8|16
1726823120000|2024-09-20 09:05:20|43728.2|43708.2|43728.8|43708.8|43728.8|43708.8|43728.2|43708.2|0
1726823130000|2024-09-20 09:05:30|43727|43707|43728.8|43708.8|43728.8|43708.8|43727|43707|2
1726823140000|2024-09-20 09:05:40|43728.2|43708.2|43724.5|43704.5|43728.2|43708.2|43724.5|43704.5|1
1726823150000|2024-09-20 09:05:50|43722.7|43702.7|43718.8|43698.8|43722.7|43702.7|43718.8|43698.8|0
1726823160000|2024-09-20 09:06:00|43719.5|43699.5|43714.5|43694.5|43721.3|43701.3|43714.5|43694.5|22
1726823170000|2024-09-20 09:06:10|43713.8|43693.8|43710.2|43690.2|43713.8|43693.8|43710.2|43690.2|1
1726823180000|2024-09-20 09:06:20|43712.7|43692.7|43714.5|43694.5|43714.5|43694.5|43712.7|43692.7|1
1726823190000|2024-09-20 09:06:30|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1726823200000|2024-09-20 09:06:40|43714.5|43694.5|43710.8|43690.8|43714.5|43694.5|43710.8|43690.8|3
1726823210000|2024-09-20 09:06:50|43709|43689|43705.8|43685.8|43709|43689|43705.8|43685.8|2
1726823220000|2024-09-20 09:07:00|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43700.8|43680.8|4
1726823240000|2024-09-20 09:07:20|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|43704.5|43684.5|3
1726823250000|2024-09-20 09:07:30|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1726823260000|2024-09-20 09:07:40|43707|43687|43707.7|43687.7|43707.7|43687.7|43707|43687|2
1726823270000|2024-09-20 09:07:50|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|0
1726823280000|2024-09-20 09:08:00|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|1
1726823300000|2024-09-20 09:08:20|43706.3|43686.3|43699.5|43679.5|43706.3|43686.3|43699.5|43679.5|1
1726823310000|2024-09-20 09:08:30|43702|43682|43702|43682|43702|43682|43702|43682|0
1726823320000|2024-09-20 09:08:40|43699.5|43679.5|43700.2|43680.2|43702|43682|43697.7|43677.7|19
1726823330000|2024-09-20 09:08:50|43702.7|43682.7|43704.5|43684.5|43704.5|43684.5|43702.7|43682.7|0
1726823340000|2024-09-20 09:09:00|43702.7|43682.7|43707.7|43687.7|43707.7|43687.7|43702.7|43682.7|1
1726823350000|2024-09-20 09:09:10|43705.8|43685.8|43715.2|43695.2|43715.2|43695.2|43705.2|43685.2|3
1726823360000|2024-09-20 09:09:20|43717|43697|43717|43697|43717|43697|43717|43697|1
1726823370000|2024-09-20 09:09:30|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|1
1726823380000|2024-09-20 09:09:40|43718.8|43698.8|43716.3|43696.3|43718.8|43698.8|43716.3|43696.3|4
1726823390000|2024-09-20 09:09:50|43712|43692|43707.7|43687.7|43712|43692|43707.7|43687.7|6
1726823400000|2024-09-20 09:10:00|43707|43687|43702.7|43682.7|43707|43687|43702.7|43682.7|6
1726823410000|2024-09-20 09:10:10|43704.5|43684.5|43712.7|43692.7|43712.7|43692.7|43704.5|43684.5|5
1726823420000|2024-09-20 09:10:20|43710.2|43690.2|43709.5|43689.5|43714.5|43694.5|43709.5|43689.5|3
1726823430000|2024-09-20 09:10:30|43712.7|43692.7|43714.5|43694.5|43714.5|43694.5|43712.7|43692.7|0
1726823440000|2024-09-20 09:10:40|43717|43697|43717|43697|43718.9|43698.9|43717|43697|0
1726823450000|2024-09-20 09:10:50|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|1
1726823460000|2024-09-20 09:11:00|43717|43697|43715.2|43695.2|43718.9|43698.9|43714.5|43694.5|0
1726823470000|2024-09-20 09:11:10|43717|43697|43715.2|43695.2|43719.5|43699.5|43715.2|43695.2|0
1726823480000|2024-09-20 09:11:20|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|0
1726823490000|2024-09-20 09:11:30|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|3
1726823500000|2024-09-20 09:11:40|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43712.7|43692.7|0
1726823510000|2024-09-20 09:11:50|43712.7|43692.7|43709.5|43689.5|43712.7|43692.7|43709.5|43689.5|2
1726823520000|2024-09-20 09:12:00|43704.5|43684.5|43701.4|43681.4|43704.5|43684.5|43701.4|43681.4|0
1726823530000|2024-09-20 09:12:10|43702.7|43682.7|43702.7|43682.7|43704.5|43684.5|43699.5|43679.5|0
1726823540000|2024-09-20 09:12:20|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|1
1726823550000|2024-09-20 09:12:30|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43693.3|43673.3|3
1726823560000|2024-09-20 09:12:40|43693.3|43673.3|43684.5|43664.5|43693.3|43673.3|43682|43662|18
1726823570000|2024-09-20 09:12:50|43685.2|43665.2|43684.5|43664.5|43685.2|43665.2|43684.5|43664.5|1
1726823580000|2024-09-20 09:13:00|43682.7|43662.7|43687|43667|43687|43667|43682.7|43662.7|7
1726823590000|2024-09-20 09:13:10|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|3
1726823600000|2024-09-20 09:13:20|43682|43662|43679.5|43659.5|43682|43662|43677.7|43657.7|13
1726823610000|2024-09-20 09:13:30|43681.4|43661.4|43687|43667|43687|43667|43681.4|43661.4|3
1726823620000|2024-09-20 09:13:40|||||||||1
1726823640000|2024-09-20 09:14:00|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|0
1726823650000|2024-09-20 09:14:10|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43676.4|43656.4|3
1726823660000|2024-09-20 09:14:20|43682|43662|43682|43662|43682|43662|43682|43662|1
1726823670000|2024-09-20 09:14:30|43680.2|43660.2|43677|43657|43680.2|43660.2|43677|43657|0
1726823690000|2024-09-20 09:14:50|||||||||2
1726823700000|2024-09-20 09:15:00|43674.5|43654.5|43682.7|43662.7|43682.7|43662.7|43674.5|43654.5|2
1726823710000|2024-09-20 09:15:10|43685.2|43665.2|43684|43664|43685.9|43665.9|43683.4|43663.4|2
1726823720000|2024-09-20 09:15:20|43682.7|43662.7|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|4
1726823730000|2024-09-20 09:15:30|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|2
1726823740000|2024-09-20 09:15:40|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|2
1726823750000|2024-09-20 09:15:50|43680.2|43660.2|43680.9|43660.9|43680.9|43660.9|43680.2|43660.2|0
1726823760000|2024-09-20 09:16:00|43682.7|43662.7|43677.7|43657.7|43682.7|43662.7|43677.7|43657.7|1
1726823770000|2024-09-20 09:16:10|43679.5|43659.5|43680.2|43660.2|43682|43662|43679.5|43659.5|4
1726823780000|2024-09-20 09:16:20|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|0
1726823790000|2024-09-20 09:16:30|43683.9|43663.9|43687.7|43667.7|43687.7|43667.7|43683.9|43663.9|5
1726823800000|2024-09-20 09:16:40|43690.2|43670.2|43693.9|43673.9|43693.9|43673.9|43690.2|43670.2|3
1726823810000|2024-09-20 09:16:50|43692|43672|43693.9|43673.9|43693.9|43673.9|43692|43672|1
1726823820000|2024-09-20 09:17:00|43697.7|43677.7|43699.5|43679.5|43699.5|43679.5|43697.7|43677.7|3
1726823850000|2024-09-20 09:17:30|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1726823860000|2024-09-20 09:17:40|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|1
1726823870000|2024-09-20 09:17:50|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|5
1726823880000|2024-09-20 09:18:00|43707|43687|43710.2|43690.2|43710.2|43690.2|43707|43687|0
1726823890000|2024-09-20 09:18:10|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|3
1726823910000|2024-09-20 09:18:30|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|1
1726823930000|2024-09-20 09:18:50|43712|43692|43717.7|43697.7|43717.7|43697.7|43712|43692|3
1726823940000|2024-09-20 09:19:00|43719.5|43699.5|43722|43702|43722|43702|43719.5|43699.5|5
1726823950000|2024-09-20 09:19:10|43718.4|43698.4|43719.5|43699.5|43719.5|43699.5|43718.4|43698.4|3
1726823960000|2024-09-20 09:19:20|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1726823970000|2024-09-20 09:19:30|43719.5|43699.5|43721.4|43701.4|43722|43702|43719.5|43699.5|1
1726823980000|2024-09-20 09:19:40|43722|43702|43719.5|43699.5|43722|43702|43719.5|43699.5|1
1726823990000|2024-09-20 09:19:50|43722|43702|43722.7|43702.7|43722.7|43702.7|43722|43702|2
1726824000000|2024-09-20 09:20:00|43725.2|43705.2|43727|43707|43727|43707|43725.2|43705.2|2
1726824010000|2024-09-20 09:20:10|43724.5|43704.5|43725.9|43705.9|43727.7|43707.7|43724.5|43704.5|0
1726824020000|2024-09-20 09:20:20|43725.2|43705.2|43729.5|43709.5|43729.5|43709.5|43725.2|43705.2|2
1726824030000|2024-09-20 09:20:30|43731.4|43711.4|43729.5|43709.5|43731.4|43711.4|43729.5|43709.5|5
1726824040000|2024-09-20 09:20:40|43730.2|43710.2|43725.2|43705.2|43730.2|43710.2|43723.4|43703.4|3
1726824050000|2024-09-20 09:20:50|43727.7|43707.7|43724.5|43704.5|43727.7|43707.7|43724.5|43704.5|0
1726824060000|2024-09-20 09:21:00|43722.7|43702.7|43722.7|43702.7|43724.5|43704.5|43722.7|43702.7|3
1726824070000|2024-09-20 09:21:10|||||||||1
1726824090000|2024-09-20 09:21:30|43721.4|43701.4|43719.5|43699.5|43721.4|43701.4|43719.5|43699.5|1
1726824100000|2024-09-20 09:21:40|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|0
1726824120000|2024-09-20 09:22:00|||||||||8
1726824130000|2024-09-20 09:22:10|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|8
1726824140000|2024-09-20 09:22:20|43717.7|43697.7|43719.5|43699.5|43719.5|43699.5|43717.7|43697.7|0
1726824150000|2024-09-20 09:22:30|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|0
1726824170000|2024-09-20 09:22:50|43722.7|43702.7|43724.5|43704.5|43724.5|43704.5|43722.7|43702.7|0
1726824180000|2024-09-20 09:23:00|43722.7|43702.7|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|6
1726824190000|2024-09-20 09:23:10|43720.2|43700.2|43715.2|43695.2|43720.2|43700.2|43715.2|43695.2|4
1726824200000|2024-09-20 09:23:20|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1726824220000|2024-09-20 09:23:40|43710.9|43690.9|43712.7|43692.7|43712.7|43692.7|43710.9|43690.9|3
1726824230000|2024-09-20 09:23:50|43710.9|43690.9|43712.7|43692.7|43712.7|43692.7|43710.9|43690.9|0
1726824240000|2024-09-20 09:24:00|43710.9|43690.9|43709.6|43689.6|43710.9|43690.9|43709.6|43689.6|0
1726824250000|2024-09-20 09:24:10|||||||||1
1726824260000|2024-09-20 09:24:20|43710.2|43690.2|43709.6|43689.6|43710.2|43690.2|43709.6|43689.6|1
1726824270000|2024-09-20 09:24:30|||||||||1
1726824280000|2024-09-20 09:24:40|43710.2|43690.2|43709.6|43689.6|43712.7|43692.7|43709.6|43689.6|0
1726824290000|2024-09-20 09:24:50|43710.2|43690.2|43710.2|43690.2|43712.7|43692.7|43709.6|43689.6|1
1726824300000|2024-09-20 09:25:00|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|1
1726824310000|2024-09-20 09:25:10|||||||||1
1726824320000|2024-09-20 09:25:20|43715.2|43695.2|43718.9|43698.9|43718.9|43698.9|43715.2|43695.2|2
1726824330000|2024-09-20 09:25:30|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|0
1726824350000|2024-09-20 09:25:50|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|6
1726824360000|2024-09-20 09:26:00|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1726824370000|2024-09-20 09:26:10|43709.6|43689.6|43710.2|43690.2|43710.9|43690.9|43709.6|43689.6|2
1726824380000|2024-09-20 09:26:20|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|0
1726824400000|2024-09-20 09:26:40|43707.7|43687.7|43704.6|43684.6|43707.7|43687.7|43704.6|43684.6|4
1726824410000|2024-09-20 09:26:50|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|0
1726824420000|2024-09-20 09:27:00|43702.1|43682.1|43702.7|43682.7|43704.6|43684.6|43699.6|43679.6|2
1726824430000|2024-09-20 09:27:10|43700.2|43680.2|43697.7|43677.7|43704.6|43684.6|43697.7|43677.7|0
1726824440000|2024-09-20 09:27:20|43699.6|43679.6|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|4
1726824450000|2024-09-20 09:27:30|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1726824460000|2024-09-20 09:27:40|43695.2|43675.2|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|3
1726824480000|2024-09-20 09:28:00|43693.4|43673.4|43692.7|43672.7|43693.4|43673.4|43692.7|43672.7|0
1726824490000|2024-09-20 09:28:10|43694.6|43674.6|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|1
1726824510000|2024-09-20 09:28:30|||||||||3
1726824540000|2024-09-20 09:29:00|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43687.7|43667.7|4
1726824550000|2024-09-20 09:29:10|43692.7|43672.7|43690.2|43670.2|43692.7|43672.7|43690.2|43670.2|0
1726824560000|2024-09-20 09:29:20|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|0
1726824570000|2024-09-20 09:29:30|43690.2|43670.2|43690.2|43670.2|43692.7|43672.7|43690.2|43670.2|4
1726824580000|2024-09-20 09:29:40|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|1
1726824590000|2024-09-20 09:29:50|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|3
1726824600000|2024-09-20 09:30:00|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|0
1726824610000|2024-09-20 09:30:10|43695.2|43675.2|43695.9|43675.9|43700.2|43680.2|43695.2|43675.2|15
1726824620000|2024-09-20 09:30:20|43690.9|43670.9|43684.6|43664.6|43690.9|43670.9|43682.7|43662.7|4
1726824630000|2024-09-20 09:30:30|43682.7|43662.7|43675.2|43655.2|43682.7|43662.7|43675.2|43655.2|6
1726824640000|2024-09-20 09:30:40|43673.4|43653.4|43670.9|43650.9|43673.4|43653.4|43670.9|43650.9|6
1726824650000|2024-09-20 09:30:50|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|3
1726824660000|2024-09-20 09:31:00|43670.9|43650.9|43665.9|43645.9|43672.1|43652.1|43665.9|43645.9|11
1726824670000|2024-09-20 09:31:10|43663.4|43643.4|43661.6|43641.6|43663.4|43643.4|43661.6|43641.6|1
1726824680000|2024-09-20 09:31:20|43658.4|43638.4|43652.7|43632.7|43658.4|43638.4|43652.7|43632.7|7
1726824690000|2024-09-20 09:31:30|||||||||1
1726824700000|2024-09-20 09:31:40|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43648.4|43628.4|3
1726824710000|2024-09-20 09:31:50|43648.4|43628.4|43652.7|43632.7|43654.6|43634.6|43648.4|43628.4|5
1726824720000|2024-09-20 09:32:00|||||||||2
1726824730000|2024-09-20 09:32:10|||||||||3
1726824740000|2024-09-20 09:32:20|43650.9|43630.9|43650.2|43630.2|43654.6|43634.6|43650.2|43630.2|4
1726824750000|2024-09-20 09:32:30|43650.9|43630.9|43654.6|43634.6|43654.6|43634.6|43650.2|43630.2|0
1726824760000|2024-09-20 09:32:40|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|0
1726824770000|2024-09-20 09:32:50|||||||||1
1726824780000|2024-09-20 09:33:00|43659.6|43639.6|43660.2|43640.2|43660.2|43640.2|43659.6|43639.6|2
1726824790000|2024-09-20 09:33:10|43659.6|43639.6|43654.6|43634.6|43659.6|43639.6|43654.6|43634.6|1
1726824800000|2024-09-20 09:33:20|43652.7|43632.7|43650.2|43630.2|43655.2|43635.2|43647.7|43627.7|9
1726824810000|2024-09-20 09:33:30|43648.4|43628.4|43651.4|43631.4|43651.4|43631.4|43645.9|43625.9|4
1726824820000|2024-09-20 09:33:40|43649.6|43629.6|43647.7|43627.7|43651.4|43631.4|43647.7|43627.7|3
1726824830000|2024-09-20 09:33:50|43650.2|43630.2|43650.9|43630.9|43650.9|43630.9|43650.2|43630.2|0
1726824840000|2024-09-20 09:34:00|43652.7|43632.7|43637.7|43617.7|43652.7|43632.7|43637.7|43617.7|13
1726824860000|2024-09-20 09:34:20|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|5
1726824880000|2024-09-20 09:34:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|3
1726824890000|2024-09-20 09:34:50|||||||||3
1726824900000|2024-09-20 09:35:00|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43625.9|43605.9|3
1726824910000|2024-09-20 09:35:10|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|1
1726824920000|2024-09-20 09:35:20|43634.6|43614.6|43630.2|43610.2|43634.6|43614.6|43630.2|43610.2|10
1726824930000|2024-09-20 09:35:30|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|5
1726824950000|2024-09-20 09:35:50|43634.6|43614.6|43637.8|43617.8|43637.8|43617.8|43634.6|43614.6|7
1726824960000|2024-09-20 09:36:00|43640.3|43620.3|43637.8|43617.8|43640.3|43620.3|43637.8|43617.8|3
1726824970000|2024-09-20 09:36:10|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|1
1726824980000|2024-09-20 09:36:20|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|0
1726824990000|2024-09-20 09:36:30|||||||||5
1726825010000|2024-09-20 09:36:50|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|2
1726825020000|2024-09-20 09:37:00|43637.8|43617.8|43634.6|43614.6|43637.8|43617.8|43634.6|43614.6|3
1726825030000|2024-09-20 09:37:10|43630.9|43610.9|43630.3|43610.3|43632.8|43612.8|43630.3|43610.3|2
1726825050000|2024-09-20 09:37:30|43628.4|43608.4|43630.3|43610.3|43630.3|43610.3|43625.9|43605.9|3
1726825060000|2024-09-20 09:37:40|||||||||2
1726825070000|2024-09-20 09:37:50|43632.1|43612.1|43632.8|43612.8|43632.8|43612.8|43632.1|43612.1|5
1726825080000|2024-09-20 09:38:00|||||||||8
1726825090000|2024-09-20 09:38:10|||||||||3
1726825100000|2024-09-20 09:38:20|43636.4|43616.4|43637.8|43617.8|43637.8|43617.8|43636.4|43616.4|0
1726825110000|2024-09-20 09:38:30|43640.3|43620.3|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|1
1726825120000|2024-09-20 09:38:40|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|1
1726825130000|2024-09-20 09:38:50|||||||||3
1726825140000|2024-09-20 09:39:00|43642.1|43622.1|43640.3|43620.3|43645.3|43625.3|43640.3|43620.3|5
1726825150000|2024-09-20 09:39:10|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|0
1726825170000|2024-09-20 09:39:30|43644.6|43624.6|43645.3|43625.3|43645.3|43625.3|43644.6|43624.6|1
1726825180000|2024-09-20 09:39:40|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43637.8|43617.8|5
1726825190000|2024-09-20 09:39:50|43642.1|43622.1|43647.8|43627.8|43647.8|43627.8|43642.1|43622.1|7
1726825200000|2024-09-20 09:40:00|43649.6|43629.6|43662.8|43642.8|43662.8|43642.8|43649.6|43629.6|14
1726825210000|2024-09-20 09:40:10|43664.6|43644.6|43668.9|43648.9|43668.9|43648.9|43664.6|43644.6|0
1726825250000|2024-09-20 09:40:50|43667.1|43647.1|43668.9|43648.9|43668.9|43648.9|43667.1|43647.1|5
1726825270000|2024-09-20 09:41:10|43667.1|43647.1|43666.4|43646.4|43668.9|43648.9|43666.4|43646.4|1
1726825280000|2024-09-20 09:41:20|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1726825300000|2024-09-20 09:41:40|43660.3|43640.3|43658.9|43638.9|43660.3|43640.3|43658.9|43638.9|0
1726825310000|2024-09-20 09:41:50|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|0
1726825330000|2024-09-20 09:42:10|||||||||3
1726825340000|2024-09-20 09:42:20|43660.8|43640.8|43661.4|43641.4|43661.4|43641.4|43660.8|43640.8|0
1726825350000|2024-09-20 09:42:30|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|1
1726825360000|2024-09-20 09:42:40|43665.8|43645.8|43666.4|43646.4|43668.9|43648.9|43665.8|43645.8|2
1726825370000|2024-09-20 09:42:50|43668.3|43648.3|43668.9|43648.9|43668.9|43648.9|43668.3|43648.3|0
1726825380000|2024-09-20 09:43:00|43666.4|43646.4|43663.9|43643.9|43668.9|43648.9|43663.9|43643.9|0
1726825390000|2024-09-20 09:43:10|43659.6|43639.6|43663.9|43643.9|43665.8|43645.8|43659.6|43639.6|2
1726825410000|2024-09-20 09:43:30|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43664.6|43644.6|0
1726825420000|2024-09-20 09:43:40|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|3
1726825430000|2024-09-20 09:43:50|43672.6|43652.6|43680.1|43660.1|43680.1|43660.1|43672.6|43652.6|9
1726825440000|2024-09-20 09:44:00|43678.3|43658.3|43681.4|43661.4|43681.4|43661.4|43678.3|43658.3|0
1726825450000|2024-09-20 09:44:10|43678.9|43658.9|43676.4|43656.4|43678.9|43658.9|43676.4|43656.4|1
1726825470000|2024-09-20 09:44:30|||||||||6
1726825500000|2024-09-20 09:45:00|43671.4|43651.4|43668.9|43648.9|43671.4|43651.4|43668.9|43648.9|0
1726825510000|2024-09-20 09:45:10|43666.4|43646.4|43663.9|43643.9|43666.4|43646.4|43662.1|43642.1|1
1726825520000|2024-09-20 09:45:20|43662.1|43642.1|43663.3|43643.3|43666.4|43646.4|43661.4|43641.4|4
1726825530000|2024-09-20 09:45:30|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43661.4|43641.4|1
1726825540000|2024-09-20 09:45:40|43664.6|43644.6|43663.3|43643.3|43664.6|43644.6|43661.4|43641.4|0
1726825550000|2024-09-20 09:45:50|43663.9|43643.9|43664|43644|43664|43644|43663.9|43643.9|0
1726825560000|2024-09-20 09:46:00|43663.3|43643.3|43663.3|43643.3|43665.8|43645.8|43663.3|43643.3|1
1726825570000|2024-09-20 09:46:10|43661.5|43641.5|43664|43644|43664|43644|43661.5|43641.5|0
1726825590000|2024-09-20 09:46:30|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|0
1726825600000|2024-09-20 09:46:40|||||||||2
1726825610000|2024-09-20 09:46:50|43664|43644|43664|43644|43664|43644|43664|43644|1
1726825620000|2024-09-20 09:47:00|43662.1|43642.1|43661.5|43641.5|43662.1|43642.1|43661.5|43641.5|7
1726825630000|2024-09-20 09:47:10|43659.6|43639.6|43645.8|43625.8|43659.6|43639.6|43645.8|43625.8|13
1726825640000|2024-09-20 09:47:20|43645.1|43625.1|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|0
1726825660000|2024-09-20 09:47:40|43644.6|43624.6|43644|43624|43646.5|43626.5|43644|43624|1
1726825670000|2024-09-20 09:47:50|43644.6|43624.6|43646.5|43626.5|43646.5|43626.5|43644.6|43624.6|0
1726825680000|2024-09-20 09:48:00|43648.3|43628.3|43651.5|43631.5|43651.5|43631.5|43648.3|43628.3|4
1726825700000|2024-09-20 09:48:20|43654|43634|43652.1|43632.1|43654|43634|43651.5|43631.5|0
1726825710000|2024-09-20 09:48:30|43651.5|43631.5|43658.3|43638.3|43658.3|43638.3|43651.5|43631.5|0
1726825720000|2024-09-20 09:48:40|43660.1|43640.1|43661.5|43641.5|43661.5|43641.5|43660.1|43640.1|1
1726825730000|2024-09-20 09:48:50|43663.3|43643.3|43664|43644|43666.5|43646.5|43663.3|43643.3|1
1726825740000|2024-09-20 09:49:00|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|0
1726825750000|2024-09-20 09:49:10|||||||||1
1726825770000|2024-09-20 09:49:30|||||||||1
1726825780000|2024-09-20 09:49:40|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|0
1726825790000|2024-09-20 09:49:50|43666.5|43646.5|43664|43644|43666.5|43646.5|43664|43644|1
1726825800000|2024-09-20 09:50:00|43665.8|43645.8|43664|43644|43665.8|43645.8|43664|43644|1
1726825810000|2024-09-20 09:50:10|43661.5|43641.5|43654|43634|43661.5|43641.5|43654|43634|1
1726825820000|2024-09-20 09:50:20|||||||||1
1726825830000|2024-09-20 09:50:30|43654.6|43634.6|43654|43634|43656.5|43636.5|43654|43634|1
1726825840000|2024-09-20 09:50:40|43655.8|43635.8|43654|43634|43655.8|43635.8|43654|43634|1
1726825850000|2024-09-20 09:50:50|43656.5|43636.5|43654|43634|43656.5|43636.5|43654|43634|0
1726825860000|2024-09-20 09:51:00|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|0
1726825870000|2024-09-20 09:51:10|43655.1|43635.1|43654|43634|43655.1|43635.1|43654|43634|2
1726825880000|2024-09-20 09:51:20|43656.5|43636.5|43656.5|43636.5|43656.5|43636.5|43654|43634|0
1726825890000|2024-09-20 09:51:30|||||||||1
1726825900000|2024-09-20 09:51:40|43659.6|43639.6|43661.5|43641.5|43661.5|43641.5|43659|43639|1
1726825910000|2024-09-20 09:51:50|43659.6|43639.6|43658.3|43638.3|43661.5|43641.5|43658.3|43638.3|0
1726825920000|2024-09-20 09:52:00|43656.5|43636.5|43644.6|43624.6|43656.5|43636.5|43644.6|43624.6|1
1726825930000|2024-09-20 09:52:10|43645.3|43625.3|43649|43629|43649|43629|43645.3|43625.3|0
1726825940000|2024-09-20 09:52:20|43646.5|43626.5|43650.8|43630.8|43650.8|43630.8|43646.5|43626.5|1
1726825950000|2024-09-20 09:52:30|43649|43629|43649|43629|43649|43629|43649|43629|0
1726825960000|2024-09-20 09:52:40|43649.6|43629.6|43651.5|43631.5|43651.5|43631.5|43649.6|43629.6|0
1726825970000|2024-09-20 09:52:50|43649.6|43629.6|43649|43629|43649.6|43629.6|43649|43629|0
1726825980000|2024-09-20 09:53:00|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|3
1726825990000|2024-09-20 09:53:10|43644|43624|43644|43624|43646.5|43626.5|43644|43624|3
1726826000000|2024-09-20 09:53:20|43645.8|43625.8|43646.5|43626.5|43646.5|43626.5|43644|43624|0
1726826020000|2024-09-20 09:53:40|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|1
1726826040000|2024-09-20 09:54:00|43644|43624|43641.5|43621.5|43644|43624|43639|43619|1
1726826050000|2024-09-20 09:54:10|43639|43619|43641.5|43621.5|43641.5|43621.5|43638.3|43618.3|6
1726826060000|2024-09-20 09:54:20|43644|43624|43644|43624|43644|43624|43644|43624|1
1726826070000|2024-09-20 09:54:30|43646.5|43626.5|43649|43629|43649|43629|43646.5|43626.5|1
1726826080000|2024-09-20 09:54:40|43646.5|43626.5|43644|43624|43649|43629|43644|43624|0
1726826090000|2024-09-20 09:54:50|43644.6|43624.6|43649|43629|43649|43629|43644.6|43624.6|0
1726826110000|2024-09-20 09:55:10|43647.1|43627.1|43644.6|43624.6|43647.1|43627.1|43644.6|43624.6|0
1726826120000|2024-09-20 09:55:20|43644|43624|43644|43624|43644|43624|43640.8|43620.8|1
1726826130000|2024-09-20 09:55:30|||||||||2
1726826160000|2024-09-20 09:56:00|43639.6|43619.6|43644|43624|43644|43624|43639.6|43619.6|0
1726826170000|2024-09-20 09:56:10|43647.1|43627.1|43649|43629|43649|43629|43647.1|43627.1|0
1726826190000|2024-09-20 09:56:30|43652.7|43632.7|43654|43634|43654|43634|43652.7|43632.7|0
1726826200000|2024-09-20 09:56:40|43655.8|43635.8|43659|43639|43659|43639|43655.8|43635.8|1
1726826210000|2024-09-20 09:56:50|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|43661.5|43641.5|0
1726826220000|2024-09-20 09:57:00|43662.1|43642.1|43666.5|43646.5|43666.5|43646.5|43662.1|43642.1|2
1726826230000|2024-09-20 09:57:10|43664.6|43644.6|43662.8|43642.8|43664.6|43644.6|43662.8|43642.8|1
1726826240000|2024-09-20 09:57:20|43662.1|43642.1|43664|43644|43664|43644|43662.1|43642.1|0
1726826260000|2024-09-20 09:57:40|||||||||1
1726826270000|2024-09-20 09:57:50|43666.5|43646.5|43669|43649|43669|43649|43666.5|43646.5|4
1726826280000|2024-09-20 09:58:00|43671.5|43651.5|43673.3|43653.3|43673.3|43653.3|43671.5|43651.5|0
1726826290000|2024-09-20 09:58:10|43675.2|43655.2|43683.3|43663.3|43683.3|43663.3|43675.2|43655.2|3
1726826300000|2024-09-20 09:58:20|43684|43664|43684|43664|43684|43664|43684|43664|3
1726826310000|2024-09-20 09:58:30|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43684|43664|0
1726826320000|2024-09-20 09:58:40|43684|43664|43684|43664|43684|43664|43684|43664|2
1726826340000|2024-09-20 09:59:00|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|1
1726826350000|2024-09-20 09:59:10|43684|43664|43686.5|43666.5|43686.5|43666.5|43684|43664|0
1726826370000|2024-09-20 09:59:30|||||||||6
1726826380000|2024-09-20 09:59:40|43688.3|43668.3|43686.5|43666.5|43688.3|43668.3|43686.5|43666.5|1
1726826390000|2024-09-20 09:59:50|43688.3|43668.3|43686.5|43666.5|43689|43669|43686.5|43666.5|4
1726826400000|2024-09-20 10:00:00|43684.7|43664.7|43684|43664|43686.5|43666.5|43684|43664|3
1726826410000|2024-09-20 10:00:10|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|0
1726826420000|2024-09-20 10:00:20|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43679.7|43659.7|0
1726826430000|2024-09-20 10:00:30|43684|43664|43684|43664|43684|43664|43684|43664|1
1726826440000|2024-09-20 10:00:40|43684.7|43664.7|43686.5|43666.5|43686.5|43666.5|43684.7|43664.7|1
1726826450000|2024-09-20 10:00:50|43687.2|43667.2|43691.5|43671.5|43691.5|43671.5|43687.2|43667.2|1
1726826460000|2024-09-20 10:01:00|||||||||1
1726826470000|2024-09-20 10:01:10|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|1
1726826480000|2024-09-20 10:01:20|||||||||2
1726826500000|2024-09-20 10:01:40|43694.7|43674.7|43687.2|43667.2|43694.7|43674.7|43684|43664|13
1726826510000|2024-09-20 10:01:50|43684.7|43664.7|43686.5|43666.5|43686.5|43666.5|43684|43664|2
1726826520000|2024-09-20 10:02:00|43684|43664|43674|43654|43684|43664|43674|43654|3
1726826530000|2024-09-20 10:02:10|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|0
1726826540000|2024-09-20 10:02:20|43666.5|43646.5|43664|43644|43666.5|43646.5|43664|43644|0
1726826550000|2024-09-20 10:02:30|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|1
1726826560000|2024-09-20 10:02:40|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|2
1726826570000|2024-09-20 10:02:50|43666.5|43646.5|43664|43644|43666.5|43646.5|43664|43644|3
1726826580000|2024-09-20 10:03:00|43661.5|43641.5|43657.2|43637.2|43661.5|43641.5|43657.2|43637.2|9
1726826590000|2024-09-20 10:03:10|43656.5|43636.5|43654|43634|43656.5|43636.5|43654|43634|1
1726826600000|2024-09-20 10:03:20|43652.2|43632.2|43651.5|43631.5|43652.2|43632.2|43651.5|43631.5|0
1726826620000|2024-09-20 10:03:40|43649.7|43629.7|43656.5|43636.5|43656.5|43636.5|43649|43629|4
1726826630000|2024-09-20 10:03:50|43658.3|43638.3|43659|43639|43664|43644|43658.3|43638.3|1
1726826640000|2024-09-20 10:04:00|43656.5|43636.5|43654|43634|43656.5|43636.5|43654|43634|3
1726826650000|2024-09-20 10:04:10|43654.7|43634.7|43656.5|43636.5|43656.5|43636.5|43654.7|43634.7|6
1726826660000|2024-09-20 10:04:20|43658.3|43638.3|43661.5|43641.5|43661.5|43641.5|43658.3|43638.3|3
1726826680000|2024-09-20 10:04:40|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|0
1726826690000|2024-09-20 10:04:50|43664|43644|43661.5|43641.5|43664|43644|43661.5|43641.5|2
1726826700000|2024-09-20 10:05:00|43663.3|43643.3|43664|43644|43666.5|43646.5|43663.3|43643.3|0
1726826710000|2024-09-20 10:05:10|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|1
1726826720000|2024-09-20 10:05:20|43669|43649|43672.2|43652.2|43672.2|43652.2|43669|43649|1
1726826730000|2024-09-20 10:05:30|43674|43654|43674|43654|43674|43654|43674|43654|0
1726826740000|2024-09-20 10:05:40|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43674.7|43654.7|0
1726826750000|2024-09-20 10:05:50|||||||||6
1726826760000|2024-09-20 10:06:00|43678.3|43658.3|43681.5|43661.5|43681.5|43661.5|43678.3|43658.3|1
1726826780000|2024-09-20 10:06:20|43679|43659|43679|43659|43679|43659|43679|43659|3
1726826790000|2024-09-20 10:06:30|||||||||13
1726826800000|2024-09-20 10:06:40|||||||||4
1726826810000|2024-09-20 10:06:50|43684|43664|43689|43669|43689|43669|43684|43664|0
1726826820000|2024-09-20 10:07:00|43690.8|43670.8|43689|43669|43690.8|43670.8|43689|43669|0
1726826830000|2024-09-20 10:07:10|43690.8|43670.8|43688.3|43668.3|43690.8|43670.8|43688.3|43668.3|0
1726826840000|2024-09-20 10:07:20|43689|43669|43689|43669|43689|43669|43689|43669|0
1726826850000|2024-09-20 10:07:30|43686.5|43666.5|43684|43664|43686.5|43666.5|43681.5|43661.5|3
1726826860000|2024-09-20 10:07:40|||||||||2
1726826880000|2024-09-20 10:08:00|||||||||3
1726826910000|2024-09-20 10:08:30|43684.7|43664.7|43684|43664|43686.5|43666.5|43684|43664|6
1726826920000|2024-09-20 10:08:40|43686.5|43666.5|43689|43669|43689|43669|43686.5|43666.5|2
1726826940000|2024-09-20 10:09:00|43690.9|43670.9|43696.5|43676.5|43696.5|43676.5|43690.9|43670.9|9
1726826950000|2024-09-20 10:09:10|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|5
1726826960000|2024-09-20 10:09:20|43701.5|43681.5|43713.4|43693.4|43713.4|43693.4|43701.5|43681.5|3
1726826970000|2024-09-20 10:09:30|43711.5|43691.5|43719|43699|43719|43699|43711.5|43691.5|13
1726826980000|2024-09-20 10:09:40|43717.2|43697.2|43714|43694|43717.2|43697.2|43714|43694|1
1726827010000|2024-09-20 10:10:10|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|1
1726827020000|2024-09-20 10:10:20|43716.5|43696.5|43719|43699|43719|43699|43716.5|43696.5|2
1726827030000|2024-09-20 10:10:30|43720.9|43700.9|43721.5|43701.5|43723.4|43703.4|43720.9|43700.9|3
1726827040000|2024-09-20 10:10:40|43723.4|43703.4|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|4
1726827050000|2024-09-20 10:10:50|43725.2|43705.2|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|1
1726827070000|2024-09-20 10:11:10|43725.9|43705.9|43726.5|43706.5|43729|43709|43725.9|43705.9|2
1726827090000|2024-09-20 10:11:30|43729|43709|43733.4|43713.4|43733.4|43713.4|43727.2|43707.2|5
1726827100000|2024-09-20 10:11:40|43734|43714|43734|43714|43736.5|43716.5|43732.2|43712.2|13
1726827110000|2024-09-20 10:11:50|43736.5|43716.5|43732.2|43712.2|43736.5|43716.5|43732.2|43712.2|1
1726827120000|2024-09-20 10:12:00|||||||||1
1726827130000|2024-09-20 10:12:10|43731.5|43711.5|43729|43709|43731.5|43711.5|43729|43709|7
1726827140000|2024-09-20 10:12:20|||||||||1
1726827150000|2024-09-20 10:12:30|43727.2|43707.2|43726.5|43706.5|43727.2|43707.2|43725.9|43705.9|1
1726827160000|2024-09-20 10:12:40|43725.9|43705.9|43724|43704|43725.9|43705.9|43724|43704|2
1726827170000|2024-09-20 10:12:50|||||||||1
1726827180000|2024-09-20 10:13:00|43726.5|43706.5|43727.2|43707.2|43727.2|43707.2|43726.5|43706.5|3
1726827200000|2024-09-20 10:13:20|||||||||1
1726827210000|2024-09-20 10:13:30|43729|43709|43729|43709|43729|43709|43729|43709|0
1726827230000|2024-09-20 10:13:50|43730.9|43710.9|43726.5|43706.5|43731.5|43711.5|43726.5|43706.5|1
1726827250000|2024-09-20 10:14:10|||||||||1
1726827260000|2024-09-20 10:14:20|43724.7|43704.7|43720.9|43700.9|43724.7|43704.7|43720.9|43700.9|4
1726827290000|2024-09-20 10:14:50|43721.5|43701.5|43719|43699|43721.5|43701.5|43719|43699|1
1726827300000|2024-09-20 10:15:00|43717.2|43697.2|43708.5|43688.5|43717.2|43697.2|43708.5|43688.5|6
1726827310000|2024-09-20 10:15:10|43706.7|43686.7|43704.7|43684.7|43707.2|43687.2|43704.7|43684.7|2
1726827330000|2024-09-20 10:15:30|43704|43684|43704|43684|43704|43684|43704|43684|0
1726827340000|2024-09-20 10:15:40|43702.2|43682.2|43701.5|43681.5|43702.2|43682.2|43701.5|43681.5|0
1726827350000|2024-09-20 10:15:50|||||||||1
1726827360000|2024-09-20 10:16:00|43699.7|43679.7|43696.5|43676.5|43699.7|43679.7|43696.5|43676.5|0
1726827370000|2024-09-20 10:16:10|43694|43674|43692.2|43672.2|43694|43674|43692.2|43672.2|0
1726827390000|2024-09-20 10:16:30|43694|43674|43694|43674|43694|43674|43694|43674|1
1726827400000|2024-09-20 10:16:40|43696.5|43676.5|43704|43684|43704|43684|43696.5|43676.5|8
1726827420000|2024-09-20 10:17:00|43703.4|43683.4|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|4
1726827430000|2024-09-20 10:17:10|43704|43684|43704|43684|43704|43684|43703.4|43683.4|1
1726827440000|2024-09-20 10:17:20|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|3
1726827450000|2024-09-20 10:17:30|43707.2|43687.2|43709.7|43689.7|43709.7|43689.7|43707.2|43687.2|4
1726827460000|2024-09-20 10:17:40|43707.2|43687.2|43706.5|43686.5|43709.7|43689.7|43704|43684|5
1726827470000|2024-09-20 10:17:50|43704|43684|43711.5|43691.5|43711.5|43691.5|43704|43684|6
1726827480000|2024-09-20 10:18:00|43713.4|43693.4|43714|43694|43715.9|43695.9|43711.5|43691.5|4
1726827490000|2024-09-20 10:18:10|43715.9|43695.9|43714|43694|43718.4|43698.4|43712.2|43692.2|9
1726827500000|2024-09-20 10:18:20|43712.2|43692.2|43714|43694|43714|43694|43712.2|43692.2|8
1726827510000|2024-09-20 10:18:30|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|5
1726827520000|2024-09-20 10:18:40|||||||||8
1726827530000|2024-09-20 10:18:50|43718.4|43698.4|43719|43699|43719|43699|43718.4|43698.4|3
1726827540000|2024-09-20 10:19:00|43720.9|43700.9|43721.5|43701.5|43721.5|43701.5|43720.9|43700.9|5
1726827550000|2024-09-20 10:19:10|43726.5|43706.5|43734|43714|43734|43714|43726.5|43706.5|11
1726827560000|2024-09-20 10:19:20|43736.5|43716.5|43739|43719|43739|43719|43736.5|43716.5|9
1726827570000|2024-09-20 10:19:30|43738.4|43718.4|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|7
1726827580000|2024-09-20 10:19:40|43736.5|43716.5|43736.5|43716.5|43738.4|43718.4|43735.9|43715.9|3
1726827590000|2024-09-20 10:19:50|43734|43714|43734|43714|43738.4|43718.4|43734|43714|7
1726827600000|2024-09-20 10:20:00|43736.5|43716.5|43739|43719|43739|43719|43736.5|43716.5|1
1726827610000|2024-09-20 10:20:10|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|2
1726827620000|2024-09-20 10:20:20|43734.7|43714.7|43734|43714|43734.7|43714.7|43734|43714|3
1726827640000|2024-09-20 10:20:40|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|0
1726827660000|2024-09-20 10:21:00|43734|43714|43734|43714|43734|43714|43734|43714|3
1726827670000|2024-09-20 10:21:10|43735.9|43715.9|43736.5|43716.5|43738.4|43718.4|43735.9|43715.9|11
1726827680000|2024-09-20 10:21:20|43734|43714|43734.1|43714.1|43734.1|43714.1|43734|43714|1
1726827690000|2024-09-20 10:21:30|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|5
1726827700000|2024-09-20 10:21:40|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|4
1726827710000|2024-09-20 10:21:50|||||||||2
1726827720000|2024-09-20 10:22:00|43729.1|43709.1|43724.1|43704.1|43729.1|43709.1|43722.2|43702.2|4
1726827740000|2024-09-20 10:22:20|43723.4|43703.4|43714.1|43694.1|43723.4|43703.4|43714.1|43694.1|3
1726827760000|2024-09-20 10:22:40|||||||||3
1726827770000|2024-09-20 10:22:50|43716.6|43696.6|43717.2|43697.2|43717.2|43697.2|43716.6|43696.6|1
1726827780000|2024-09-20 10:23:00|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|2
1726827820000|2024-09-20 10:23:40|43714.1|43694.1|43712.2|43692.2|43714.1|43694.1|43712.2|43692.2|2
1726827840000|2024-09-20 10:24:00|43714.1|43694.1|43714.1|43694.1|43717.2|43697.2|43714.1|43694.1|2
1726827850000|2024-09-20 10:24:10|43712.2|43692.2|43707.2|43687.2|43712.2|43692.2|43707.2|43687.2|2
1726827870000|2024-09-20 10:24:30|43705.4|43685.4|43704.7|43684.7|43707.2|43687.2|43704.7|43684.7|0
1726827880000|2024-09-20 10:24:40|43704.1|43684.1|43709.1|43689.1|43709.1|43689.1|43704.1|43684.1|0
1726827890000|2024-09-20 10:24:50|43710.9|43690.9|43715.9|43695.9|43715.9|43695.9|43709.1|43689.1|1
1726827900000|2024-09-20 10:25:00|43716.6|43696.6|43719.1|43699.1|43719.1|43699.1|43714.1|43694.1|4
1726827910000|2024-09-20 10:25:10|43717.2|43697.2|43719.1|43699.1|43719.1|43699.1|43715.4|43695.4|2
1726827930000|2024-09-20 10:25:30|||||||||1
1726827940000|2024-09-20 10:25:40|43721.6|43701.6|43715.4|43695.4|43721.6|43701.6|43715.4|43695.4|0
1726827950000|2024-09-20 10:25:50|43719.1|43699.1|43720.9|43700.9|43720.9|43700.9|43719.1|43699.1|5
1726827960000|2024-09-20 10:26:00|43719.1|43699.1|43717.2|43697.2|43719.1|43699.1|43717.2|43697.2|1
1726827970000|2024-09-20 10:26:10|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|0
1726827980000|2024-09-20 10:26:20|43717.2|43697.2|43719.7|43699.7|43722.2|43702.2|43717.2|43697.2|1
1726827990000|2024-09-20 10:26:30|43721.6|43701.6|43719.7|43699.7|43721.6|43701.6|43719.1|43699.1|4
1726828000000|2024-09-20 10:26:40|43722.2|43702.2|43724.1|43704.1|43724.1|43704.1|43719.1|43699.1|5
1726828020000|2024-09-20 10:27:00|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|43724.7|43704.7|0
1726828040000|2024-09-20 10:27:20|||||||||3
1726828050000|2024-09-20 10:27:30|43724.1|43704.1|43724.1|43704.1|43724.7|43704.7|43724.1|43704.1|0
1726828060000|2024-09-20 10:27:40|43722.2|43702.2|43727.2|43707.2|43727.2|43707.2|43722.2|43702.2|6
1726828080000|2024-09-20 10:28:00|43727.9|43707.9|43727.2|43707.2|43729.1|43709.1|43727.2|43707.2|1
1726828090000|2024-09-20 10:28:10|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43727.2|43707.2|0
1726828100000|2024-09-20 10:28:20|43727.2|43707.2|43729.7|43709.7|43729.7|43709.7|43727.2|43707.2|2
1726828110000|2024-09-20 10:28:30|43731.6|43711.6|43734.1|43714.1|43734.1|43714.1|43731.6|43711.6|3
1726828120000|2024-09-20 10:28:40|43735.9|43715.9|43739.7|43719.7|43739.7|43719.7|43735.9|43715.9|8
1726828130000|2024-09-20 10:28:50|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|3
1726828140000|2024-09-20 10:29:00|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|0
1726828150000|2024-09-20 10:29:10|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43739.1|43719.1|1
1726828160000|2024-09-20 10:29:20|43737.2|43717.2|43734.7|43714.7|43737.2|43717.2|43734.7|43714.7|0
1726828190000|2024-09-20 10:29:50|43732.9|43712.9|43737.2|43717.2|43737.2|43717.2|43732.9|43712.9|1
1726828200000|2024-09-20 10:30:00|||||||||1
1726828210000|2024-09-20 10:30:10|43735.4|43715.4|43732.9|43712.9|43735.4|43715.4|43732.9|43712.9|3
1726828220000|2024-09-20 10:30:20|43734.7|43714.7|43744.7|43724.7|43744.7|43724.7|43734.7|43714.7|1
1726828230000|2024-09-20 10:30:30|43747.2|43727.2|43749.7|43729.7|43749.7|43729.7|43747.2|43727.2|5
1726828240000|2024-09-20 10:30:40|43747.9|43727.9|43744.7|43724.7|43749.1|43729.1|43744.7|43724.7|1
1726828250000|2024-09-20 10:30:50|43748.4|43728.4|43749.1|43729.1|43749.1|43729.1|43748.4|43728.4|0
1726828260000|2024-09-20 10:31:00|43745.4|43725.4|43744.7|43724.7|43745.4|43725.4|43744.7|43724.7|0
1726828270000|2024-09-20 10:31:10|43747.2|43727.2|43747.2|43727.2|43749.7|43729.7|43744.7|43724.7|0
1726828280000|2024-09-20 10:31:20|43749.1|43729.1|43749.7|43729.7|43749.7|43729.7|43749.1|43729.1|1
1726828290000|2024-09-20 10:31:30|43747.2|43727.2|43749.7|43729.7|43749.7|43729.7|43747.2|43727.2|3
1726828300000|2024-09-20 10:31:40|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|43747.2|43727.2|1
1726828320000|2024-09-20 10:32:00|43749.1|43729.1|43749.7|43729.7|43752.2|43732.2|43749.1|43729.1|3
1726828330000|2024-09-20 10:32:10|43747.9|43727.9|43750.9|43730.9|43750.9|43730.9|43747.2|43727.2|1
1726828340000|2024-09-20 10:32:20|43750.4|43730.4|43754.7|43734.7|43754.7|43734.7|43747.2|43727.2|4
1726828350000|2024-09-20 10:32:30|43754.1|43734.1|43754.1|43734.1|43758.4|43738.4|43754.1|43734.1|2
1726828360000|2024-09-20 10:32:40|43756.6|43736.6|43754.1|43734.1|43756.6|43736.6|43754.1|43734.1|2
1726828370000|2024-09-20 10:32:50|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|43754.7|43734.7|0
1726828380000|2024-09-20 10:33:00|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|2
1726828390000|2024-09-20 10:33:10|43754.7|43734.7|43754.7|43734.7|43755.4|43735.4|43754.1|43734.1|0
1726828400000|2024-09-20 10:33:20|43757.2|43737.2|43752.2|43732.2|43757.2|43737.2|43752.2|43732.2|1
1726828410000|2024-09-20 10:33:30|||||||||1
1726828420000|2024-09-20 10:33:40|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|0
1726828440000|2024-09-20 10:34:00|43749.8|43729.8|43749.8|43729.8|43752.3|43732.3|43749.8|43729.8|0
1726828460000|2024-09-20 10:34:20|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|3
1726828480000|2024-09-20 10:34:40|43744.8|43724.8|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|1
1726828490000|2024-09-20 10:34:50|43749.1|43729.1|43752.3|43732.3|43752.3|43732.3|43749.1|43729.1|1
1726828500000|2024-09-20 10:35:00|43755.9|43735.9|43757.3|43737.3|43757.3|43737.3|43755.9|43735.9|3
1726828520000|2024-09-20 10:35:20|43757.9|43737.9|43757.3|43737.3|43759.8|43739.8|43757.3|43737.3|1
1726828530000|2024-09-20 10:35:30|43755.4|43735.4|43750.4|43730.4|43755.4|43735.4|43748.6|43728.6|1
1726828540000|2024-09-20 10:35:40|43748.6|43728.6|43747.9|43727.9|43748.6|43728.6|43747.9|43727.9|1
1726828550000|2024-09-20 10:35:50|43746.1|43726.1|43742.9|43722.9|43746.1|43726.1|43742.9|43722.9|4
1726828560000|2024-09-20 10:36:00|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|2
1726828570000|2024-09-20 10:36:10|43747.3|43727.3|43749.8|43729.8|43749.8|43729.8|43747.3|43727.3|2
1726828580000|2024-09-20 10:36:20|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43750.4|43730.4|5
1726828590000|2024-09-20 10:36:30|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|9
1726828600000|2024-09-20 10:36:40|43760.4|43740.4|43767.3|43747.3|43767.3|43747.3|43760.4|43740.4|6
1726828620000|2024-09-20 10:37:00|43769.1|43749.1|43772.3|43752.3|43772.3|43752.3|43767.3|43747.3|2
1726828630000|2024-09-20 10:37:10|43770.4|43750.4|43774.8|43754.8|43774.8|43754.8|43769.8|43749.8|3
1726828640000|2024-09-20 10:37:20|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|5
1726828650000|2024-09-20 10:37:30|43780.4|43760.4|43780.4|43760.4|43787.3|43767.3|43780.4|43760.4|29
1726828660000|2024-09-20 10:37:40|43782.3|43762.3|43777.3|43757.3|43784.1|43764.1|43777.3|43757.3|13
1726828670000|2024-09-20 10:37:50|||||||||1
1726828680000|2024-09-20 10:38:00|43776.6|43756.6|43772.9|43752.9|43776.6|43756.6|43772.9|43752.9|2
1726828690000|2024-09-20 10:38:10|43774.8|43754.8|43775.4|43755.4|43775.4|43755.4|43774.8|43754.8|1
1726828700000|2024-09-20 10:38:20|43774.8|43754.8|43774.1|43754.1|43775.4|43755.4|43774.1|43754.1|8
1726828710000|2024-09-20 10:38:30|43774.8|43754.8|43777.3|43757.3|43777.3|43757.3|43774.8|43754.8|0
1726828720000|2024-09-20 10:38:40|43774.8|43754.8|43774.1|43754.1|43777.3|43757.3|43774.1|43754.1|1
1726828730000|2024-09-20 10:38:50|43772.3|43752.3|43771.6|43751.6|43772.3|43752.3|43771.6|43751.6|0
1726828740000|2024-09-20 10:39:00|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1726828750000|2024-09-20 10:39:10|43767.9|43747.9|43765.4|43745.4|43767.9|43747.9|43765.4|43745.4|3
1726828760000|2024-09-20 10:39:20|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43759.8|43739.8|1
1726828770000|2024-09-20 10:39:30|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|1
1726828780000|2024-09-20 10:39:40|43762.9|43742.9|43764.8|43744.8|43764.8|43744.8|43762.3|43742.3|0
1726828800000|2024-09-20 10:40:00|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43760.4|43740.4|0
1726828810000|2024-09-20 10:40:10|43759.8|43739.8|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|1
1726828820000|2024-09-20 10:40:20|43762.3|43742.3|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|1
1726828830000|2024-09-20 10:40:30|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|1
1726828840000|2024-09-20 10:40:40|43767.3|43747.3|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|4
1726828850000|2024-09-20 10:40:50|43771.6|43751.6|43774.1|43754.1|43774.1|43754.1|43771.6|43751.6|1
1726828860000|2024-09-20 10:41:00|43775.9|43755.9|43776.6|43756.6|43776.6|43756.6|43775.9|43755.9|1
1726828870000|2024-09-20 10:41:10|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|1
1726828880000|2024-09-20 10:41:20|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|0
1726828890000|2024-09-20 10:41:30|43770.4|43750.4|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|1
1726828900000|2024-09-20 10:41:40|43772.3|43752.3|43774.8|43754.8|43774.8|43754.8|43772.3|43752.3|2
1726828910000|2024-09-20 10:41:50|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|0
1726828920000|2024-09-20 10:42:00|||||||||1
1726828930000|2024-09-20 10:42:10|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|43772.3|43752.3|1
1726828960000|2024-09-20 10:42:40|43769.8|43749.8|43766.6|43746.6|43769.8|43749.8|43766.6|43746.6|4
1726828970000|2024-09-20 10:42:50|||||||||1
1726828980000|2024-09-20 10:43:00|||||||||2
1726828990000|2024-09-20 10:43:10|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43766.6|43746.6|13
1726829000000|2024-09-20 10:43:20|43774.1|43754.1|43776.6|43756.6|43776.6|43756.6|43774.1|43754.1|0
1726829010000|2024-09-20 10:43:30|43778.4|43758.4|43783.4|43763.4|43783.4|43763.4|43778.4|43758.4|2
1726829020000|2024-09-20 10:43:40|43785.3|43765.3|43789.1|43769.1|43789.1|43769.1|43785.3|43765.3|5
1726829030000|2024-09-20 10:43:50|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|1
1726829040000|2024-09-20 10:44:00|||||||||13
1726829050000|2024-09-20 10:44:10|43787.3|43767.3|43789.1|43769.1|43789.1|43769.1|43787.3|43767.3|3
1726829060000|2024-09-20 10:44:20|43786.6|43766.6|43781.6|43761.6|43789.1|43769.1|43781.6|43761.6|10
1726829070000|2024-09-20 10:44:30|43784.1|43764.1|43781.6|43761.6|43786.6|43766.6|43781.6|43761.6|4
1726829080000|2024-09-20 10:44:40|43779.8|43759.8|43779.1|43759.1|43779.8|43759.8|43779.1|43759.1|6
1726829090000|2024-09-20 10:44:50|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43774.1|43754.1|3
1726829100000|2024-09-20 10:45:00|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|0
1726829110000|2024-09-20 10:45:10|43779.1|43759.1|43781.6|43761.6|43781.6|43761.6|43779.1|43759.1|3
1726829120000|2024-09-20 10:45:20|43782.3|43762.3|43781.6|43761.6|43784.1|43764.1|43781.6|43761.6|6
1726829130000|2024-09-20 10:45:30|43779.8|43759.8|43781.6|43761.6|43781.6|43761.6|43779.1|43759.1|8
1726829140000|2024-09-20 10:45:40|43783.5|43763.5|43784.1|43764.1|43784.1|43764.1|43783.5|43763.5|1
1726829150000|2024-09-20 10:45:50|43781.6|43761.6|43784.1|43764.1|43784.1|43764.1|43781.6|43761.6|1
1726829160000|2024-09-20 10:46:00|43781.6|43761.6|43784.1|43764.1|43784.1|43764.1|43781.6|43761.6|1
1726829170000|2024-09-20 10:46:10|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|3
1726829190000|2024-09-20 10:46:30|43784.1|43764.1|43781.6|43761.6|43784.8|43764.8|43781.6|43761.6|5
1726829200000|2024-09-20 10:46:40|43786|43766|43781.6|43761.6|43786.6|43766.6|43781.6|43761.6|6
1726829210000|2024-09-20 10:46:50|43784.1|43764.1|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|4
1726829220000|2024-09-20 10:47:00|||||||||3
1726829230000|2024-09-20 10:47:10|43777.3|43757.3|43781.6|43761.6|43781.6|43761.6|43777.3|43757.3|1
1726829240000|2024-09-20 10:47:20|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|0
1726829260000|2024-09-20 10:47:40|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|1
1726829270000|2024-09-20 10:47:50|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|8
1726829280000|2024-09-20 10:48:00|43778.5|43758.5|43781.6|43761.6|43781.6|43761.6|43778.5|43758.5|3
1726829290000|2024-09-20 10:48:10|43783.5|43763.5|43781.6|43761.6|43783.5|43763.5|43781.6|43761.6|2
1726829300000|2024-09-20 10:48:20|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|0
1726829310000|2024-09-20 10:48:30|43786|43766|43781.6|43761.6|43786.6|43766.6|43781.6|43761.6|0
1726829320000|2024-09-20 10:48:40|43783.5|43763.5|43784.1|43764.1|43786|43766|43783.5|43763.5|1
1726829330000|2024-09-20 10:48:50|43786|43766|43786.6|43766.6|43786.6|43766.6|43786|43766|3
1726829350000|2024-09-20 10:49:10|43787.3|43767.3|43791|43771|43791|43771|43787.3|43767.3|4
1726829360000|2024-09-20 10:49:20|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|15
1726829380000|2024-09-20 10:49:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|1
1726829390000|2024-09-20 10:49:50|43791.6|43771.6|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|2
1726829400000|2024-09-20 10:50:00|43791.6|43771.6|43789.1|43769.1|43791.6|43771.6|43789.1|43769.1|3
1726829410000|2024-09-20 10:50:10|43788.5|43768.5|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|1
1726829420000|2024-09-20 10:50:20|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|4
1726829430000|2024-09-20 10:50:30|43786|43766|43781.6|43761.6|43786|43766|43781.6|43761.6|5
1726829440000|2024-09-20 10:50:40|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|0
1726829450000|2024-09-20 10:50:50|43786|43766|43784.1|43764.1|43786|43766|43784.1|43764.1|0
1726829460000|2024-09-20 10:51:00|43786|43766|43784.1|43764.1|43786|43766|43784.1|43764.1|0
1726829470000|2024-09-20 10:51:10|43783.5|43763.5|43784.1|43764.1|43784.1|43764.1|43783.5|43763.5|4
1726829490000|2024-09-20 10:51:30|43782.3|43762.3|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|3
1726829500000|2024-09-20 10:51:40|43781.6|43761.6|43782.3|43762.3|43782.3|43762.3|43781.6|43761.6|0
1726829510000|2024-09-20 10:51:50|||||||||1
1726829520000|2024-09-20 10:52:00|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|2
1726829540000|2024-09-20 10:52:20|43783.5|43763.5|43789.1|43769.1|43789.1|43769.1|43783.5|43763.5|0
1726829550000|2024-09-20 10:52:30|43794.8|43774.8|43791.6|43771.6|43794.8|43774.8|43791.6|43771.6|2
1726829580000|2024-09-20 10:53:00|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|3
1726829590000|2024-09-20 10:53:10|43791.6|43771.6|43789.1|43769.1|43791.6|43771.6|43789.1|43769.1|3
1726829600000|2024-09-20 10:53:20|43786.6|43766.6|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|2
1726829610000|2024-09-20 10:53:30|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|0
1726829620000|2024-09-20 10:53:40|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|1
1726829630000|2024-09-20 10:53:50|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|0
1726829650000|2024-09-20 10:54:10|43792.3|43772.3|43796.6|43776.6|43796.6|43776.6|43792.3|43772.3|4
1726829660000|2024-09-20 10:54:20|43799.1|43779.1|43799.1|43779.1|43801.6|43781.6|43799.1|43779.1|1
1726829670000|2024-09-20 10:54:30|43801.6|43781.6|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|16
1726829680000|2024-09-20 10:54:40|43804.8|43784.8|43801.6|43781.6|43804.8|43784.8|43801.6|43781.6|1
1726829690000|2024-09-20 10:54:50|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1726829700000|2024-09-20 10:55:00|43806|43786|43809.1|43789.1|43809.1|43789.1|43806|43786|6
1726829710000|2024-09-20 10:55:10|||||||||2
1726829720000|2024-09-20 10:55:20|43806.6|43786.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|1
1726829730000|2024-09-20 10:55:30|43808.5|43788.5|43802.3|43782.3|43809.1|43789.1|43802.3|43782.3|5
1726829740000|2024-09-20 10:55:40|43804.1|43784.1|43804.1|43784.1|43806.6|43786.6|43801.6|43781.6|3
1726829750000|2024-09-20 10:55:50|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|1
1726829760000|2024-09-20 10:56:00|||||||||2
1726829770000|2024-09-20 10:56:10|43799.1|43779.1|43804.1|43784.1|43804.1|43784.1|43799.1|43779.1|3
1726829780000|2024-09-20 10:56:20|43806|43786|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|0
1726829790000|2024-09-20 10:56:30|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1726829800000|2024-09-20 10:56:40|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|0
1726829810000|2024-09-20 10:56:50|43802.3|43782.3|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|0
1726829820000|2024-09-20 10:57:00|43801.7|43781.7|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|5
1726829830000|2024-09-20 10:57:10|43806.7|43786.7|43801.7|43781.7|43806.7|43786.7|43801.7|43781.7|4
1726829840000|2024-09-20 10:57:20|43804.8|43784.8|43806.7|43786.7|43806.7|43786.7|43804.8|43784.8|1
1726829850000|2024-09-20 10:57:30|||||||||3
1726829860000|2024-09-20 10:57:40|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|1
1726829870000|2024-09-20 10:57:50|||||||||6
1726829880000|2024-09-20 10:58:00|43799.8|43779.8|43802.3|43782.3|43802.3|43782.3|43799.8|43779.8|4
1726829890000|2024-09-20 10:58:10|43801.7|43781.7|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|1
1726829920000|2024-09-20 10:58:40|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|0
1726829930000|2024-09-20 10:58:50|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|12
1726829940000|2024-09-20 10:59:00|43804.8|43784.8|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|12
1726829950000|2024-09-20 10:59:10|43805.5|43785.5|43804.2|43784.2|43805.5|43785.5|43804.2|43784.2|1
1726829960000|2024-09-20 10:59:20|43806|43786|43804.8|43784.8|43806|43786|43804.2|43784.2|17
1726829970000|2024-09-20 10:59:30|43804.2|43784.2|43798.5|43778.5|43804.2|43784.2|43798.5|43778.5|1
1726829980000|2024-09-20 10:59:40|43799.2|43779.2|43799.8|43779.8|43801.7|43781.7|43799.2|43779.2|1
1726829990000|2024-09-20 10:59:50|43799.2|43779.2|43799.2|43779.2|43801.7|43781.7|43796.7|43776.7|3
1726830000000|2024-09-20 11:00:00|43801.7|43781.7|43796.7|43776.7|43801.7|43781.7|43796.7|43776.7|4
1726830010000|2024-09-20 11:00:10|43793.5|43773.5|43784.2|43764.2|43793.5|43773.5|43784.2|43764.2|15
1726830020000|2024-09-20 11:00:20|||||||||1
1726830030000|2024-09-20 11:00:30|43781.7|43761.7|43784.8|43764.8|43784.8|43764.8|43781.7|43761.7|1
1726830040000|2024-09-20 11:00:40|43784.2|43764.2|43783.5|43763.5|43786.7|43766.7|43783|43763|4
1726830050000|2024-09-20 11:00:50|43784.2|43764.2|43786.7|43766.7|43786.7|43766.7|43781.7|43761.7|2
1726830060000|2024-09-20 11:01:00|43789.2|43769.2|43791|43771|43791.7|43771.7|43789.2|43769.2|5
1726830070000|2024-09-20 11:01:10|||||||||2
1726830080000|2024-09-20 11:01:20|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|0
1726830090000|2024-09-20 11:01:30|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|1
1726830100000|2024-09-20 11:01:40|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|0
1726830110000|2024-09-20 11:01:50|43781.7|43761.7|43779.2|43759.2|43781.7|43761.7|43779.2|43759.2|2
1726830120000|2024-09-20 11:02:00|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|43781.7|43761.7|6
1726830130000|2024-09-20 11:02:10|43784.8|43764.8|43786.7|43766.7|43786.7|43766.7|43784.2|43764.2|0
1726830140000|2024-09-20 11:02:20|43791|43771|43795.3|43775.3|43795.3|43775.3|43791|43771|7
1726830150000|2024-09-20 11:02:30|43796|43776|43811.7|43791.7|43811.7|43791.7|43796|43776|16
1726830160000|2024-09-20 11:02:40|43812.3|43792.3|43811.7|43791.7|43812.3|43792.3|43811.7|43791.7|1
1726830170000|2024-09-20 11:02:50|43814.2|43794.2|43809.8|43789.8|43814.2|43794.2|43809.8|43789.8|7
1726830180000|2024-09-20 11:03:00|43811.7|43791.7|43814.8|43794.8|43814.8|43794.8|43811.7|43791.7|0
1726830190000|2024-09-20 11:03:10|43814.2|43794.2|43811.7|43791.7|43814.2|43794.2|43811.7|43791.7|3
1726830200000|2024-09-20 11:03:20|43809.8|43789.8|43809.8|43789.8|43811.7|43791.7|43807.3|43787.3|6
1726830210000|2024-09-20 11:03:30|43811.7|43791.7|43814.2|43794.2|43814.2|43794.2|43811.7|43791.7|3
1726830220000|2024-09-20 11:03:40|43813.5|43793.5|43811.7|43791.7|43814.2|43794.2|43811.7|43791.7|2
1726830230000|2024-09-20 11:03:50|43813.5|43793.5|43814.8|43794.8|43816.7|43796.7|43813.5|43793.5|3
1726830240000|2024-09-20 11:04:00|43811.7|43791.7|43808.5|43788.5|43811.7|43791.7|43808.5|43788.5|4
1726830250000|2024-09-20 11:04:10|43806.7|43786.7|43808.5|43788.5|43808.5|43788.5|43804.8|43784.8|2
1726830260000|2024-09-20 11:04:20|43804.8|43784.8|43803.5|43783.5|43804.8|43784.8|43803.5|43783.5|0
1726830270000|2024-09-20 11:04:30|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|3
1726830280000|2024-09-20 11:04:40|43799.2|43779.2|43801.7|43781.7|43801.7|43781.7|43798.5|43778.5|1
1726830290000|2024-09-20 11:04:50|43801|43781|43796.7|43776.7|43801|43781|43796.7|43776.7|1
1726830300000|2024-09-20 11:05:00|43796|43776|43793.5|43773.5|43796.7|43776.7|43791.7|43771.7|4
1726830310000|2024-09-20 11:05:10|43791.7|43771.7|43793.5|43773.5|43793.5|43773.5|43791.7|43771.7|1
1726830320000|2024-09-20 11:05:20|43795.3|43775.3|43794.2|43774.2|43796|43776|43794.2|43774.2|1
1726830330000|2024-09-20 11:05:30|43793.5|43773.5|43789.8|43769.8|43793.5|43773.5|43789.2|43769.2|0
1726830340000|2024-09-20 11:05:40|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|0
1726830360000|2024-09-20 11:06:00|43791|43771|43791.7|43771.7|43791.7|43771.7|43791|43771|6
1726830370000|2024-09-20 11:06:10|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|1
1726830380000|2024-09-20 11:06:20|43791.7|43771.7|43789.2|43769.2|43791.7|43771.7|43789.2|43769.2|2
1726830390000|2024-09-20 11:06:30|||||||||1
1726830410000|2024-09-20 11:06:50|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|1
1726830430000|2024-09-20 11:07:10|43784.8|43764.8|43784.8|43764.8|43786.7|43766.7|43784.8|43764.8|4
1726830440000|2024-09-20 11:07:20|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|0
1726830450000|2024-09-20 11:07:30|43781.7|43761.7|43778.5|43758.5|43781.7|43761.7|43778.5|43758.5|5
1726830460000|2024-09-20 11:07:40|43771.7|43751.7|43766|43746|43771.7|43751.7|43766|43746|1
1726830470000|2024-09-20 11:07:50|43758.5|43738.5|43756.7|43736.7|43758.5|43738.5|43756.7|43736.7|5
1726830480000|2024-09-20 11:08:00|43758.5|43738.5|43763.5|43743.5|43763.5|43743.5|43758.5|43738.5|3
1726830490000|2024-09-20 11:08:10|43761.7|43741.7|43761.7|43741.7|43763.5|43743.5|43761.7|43741.7|6
1726830500000|2024-09-20 11:08:20|43759.8|43739.8|43759.2|43739.2|43759.8|43739.8|43757.3|43737.3|2
1726830520000|2024-09-20 11:08:40|||||||||2
1726830530000|2024-09-20 11:08:50|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|1
1726830550000|2024-09-20 11:09:10|43759.8|43739.8|43759.2|43739.2|43759.8|43739.8|43756.7|43736.7|1
1726830560000|2024-09-20 11:09:20|43758.5|43738.5|43761.7|43741.7|43761.7|43741.7|43758.5|43738.5|0
1726830570000|2024-09-20 11:09:30|43766.7|43746.7|43766.7|43746.7|43766.7|43746.7|43766.7|43746.7|2
1726830580000|2024-09-20 11:09:40|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|0
1726830590000|2024-09-20 11:09:50|43766.7|43746.7|43762.9|43742.9|43766.7|43746.7|43762.9|43742.9|1
1726830600000|2024-09-20 11:10:00|43762.2|43742.2|43760.4|43740.4|43763.5|43743.5|43760.4|43740.4|1
1726830610000|2024-09-20 11:10:10|43761|43741|43761.7|43741.7|43761.7|43741.7|43758.5|43738.5|2
1726830620000|2024-09-20 11:10:20|43759.9|43739.9|43761.7|43741.7|43761.7|43741.7|43758.5|43738.5|0
1726830630000|2024-09-20 11:10:30|43758.5|43738.5|43761|43741|43761.7|43741.7|43758.5|43738.5|0
1726830640000|2024-09-20 11:10:40|43761.7|43741.7|43761|43741|43763.5|43743.5|43761|43741|2
1726830650000|2024-09-20 11:10:50|43758.5|43738.5|43754.2|43734.2|43758.5|43738.5|43754.2|43734.2|3
1726830660000|2024-09-20 11:11:00|43756.7|43736.7|43756.7|43736.7|43758.5|43738.5|43753.5|43733.5|1
1726830670000|2024-09-20 11:11:10|43756|43736|43753.5|43733.5|43756|43736|43753.5|43733.5|1
1726830680000|2024-09-20 11:11:20|43751.7|43731.7|43750.4|43730.4|43751.7|43731.7|43750.4|43730.4|7
1726830690000|2024-09-20 11:11:30|43743.5|43723.5|43736|43716|43743.5|43723.5|43736|43716|2
1726830700000|2024-09-20 11:11:40|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|0
1726830710000|2024-09-20 11:11:50|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|43734.2|43714.2|9
1726830720000|2024-09-20 11:12:00|||||||||4
1726830730000|2024-09-20 11:12:10|43739.2|43719.2|43736.7|43716.7|43741.7|43721.7|43736.7|43716.7|16
1726830740000|2024-09-20 11:12:20|43733.5|43713.5|43731.7|43711.7|43733.5|43713.5|43731.7|43711.7|3
1726830750000|2024-09-20 11:12:30|43729.2|43709.2|43726.7|43706.7|43729.2|43709.2|43726.7|43706.7|6
1726830760000|2024-09-20 11:12:40|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|10
1726830770000|2024-09-20 11:12:50|43729.2|43709.2|43733.5|43713.5|43735.4|43715.4|43729.2|43709.2|4
1726830780000|2024-09-20 11:13:00|43740.4|43720.4|43741.7|43721.7|43741.7|43721.7|43740.4|43720.4|4
1726830790000|2024-09-20 11:13:10|43743.5|43723.5|43748.5|43728.5|43748.5|43728.5|43743.5|43723.5|3
1726830800000|2024-09-20 11:13:20|43746|43726|43744.2|43724.2|43746|43726|43744.2|43724.2|1
1726830810000|2024-09-20 11:13:30|43743.5|43723.5|43731.7|43711.7|43743.5|43723.5|43731.7|43711.7|2
1726830820000|2024-09-20 11:13:40|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|43729.2|43709.2|0
1726830830000|2024-09-20 11:13:50|43727.4|43707.4|43729.2|43709.2|43729.2|43709.2|43727.4|43707.4|0
1726830840000|2024-09-20 11:14:00|43726.7|43706.7|43724.2|43704.2|43726.7|43706.7|43724.2|43704.2|0
1726830850000|2024-09-20 11:14:10|43722.4|43702.4|43721|43701|43722.4|43702.4|43721|43701|2
1726830860000|2024-09-20 11:14:20|43721.7|43701.7|43716.7|43696.7|43721.7|43701.7|43716.7|43696.7|0
1726830880000|2024-09-20 11:14:40|43714.9|43694.9|43714.2|43694.2|43716.7|43696.7|43713.5|43693.5|1
1726830890000|2024-09-20 11:14:50|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|0
1726830900000|2024-09-20 11:15:00|43709.2|43689.2|43706.7|43686.7|43709.2|43689.2|43706.7|43686.7|3
1726830910000|2024-09-20 11:15:10|43706|43686|43704.2|43684.2|43706|43686|43704.2|43684.2|2
1726830920000|2024-09-20 11:15:20|43702.4|43682.4|43699.2|43679.2|43702.4|43682.4|43697.4|43677.4|4
1726830930000|2024-09-20 11:15:30|43697.4|43677.4|43694.2|43674.2|43697.4|43677.4|43694.2|43674.2|6
1726830940000|2024-09-20 11:15:40|43689.2|43669.2|43691|43671|43691|43671|43689.2|43669.2|4
1726830950000|2024-09-20 11:15:50|43693.5|43673.5|43691.7|43671.7|43693.5|43673.5|43691.7|43671.7|2
1726830960000|2024-09-20 11:16:00|43694.2|43674.2|43691.7|43671.7|43696.7|43676.7|43691.7|43671.7|4
1726830970000|2024-09-20 11:16:10|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|11
1726830980000|2024-09-20 11:16:20|43696|43676|43696.7|43676.7|43696.7|43676.7|43696|43676|4
1726830990000|2024-09-20 11:16:30|43698.5|43678.5|43701.7|43681.7|43703.5|43683.5|43698.5|43678.5|1
1726831000000|2024-09-20 11:16:40|43701|43681|43701|43681|43701|43681|43701|43681|0
1726831020000|2024-09-20 11:17:00|43704.2|43684.2|43706.7|43686.7|43706.7|43686.7|43704.2|43684.2|2
1726831030000|2024-09-20 11:17:10|43704.2|43684.2|43701.7|43681.7|43706.7|43686.7|43701.7|43681.7|3
1726831040000|2024-09-20 11:17:20|43703.5|43683.5|43711.7|43691.7|43711.7|43691.7|43703.5|43683.5|5
1726831050000|2024-09-20 11:17:30|43713.5|43693.5|43716.7|43696.7|43716.7|43696.7|43713.5|43693.5|2
1726831060000|2024-09-20 11:17:40|43718.5|43698.5|43719.2|43699.2|43719.2|43699.2|43718.5|43698.5|0
1726831070000|2024-09-20 11:17:50|43721.7|43701.7|43718.5|43698.5|43721.7|43701.7|43718.5|43698.5|1
1726831080000|2024-09-20 11:18:00|43719.2|43699.2|43716.7|43696.7|43719.2|43699.2|43716.7|43696.7|10
1726831090000|2024-09-20 11:18:10|43714.9|43694.9|43714.2|43694.2|43714.9|43694.9|43714.2|43694.2|0
1726831100000|2024-09-20 11:18:20|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|1
1726831130000|2024-09-20 11:18:50|43709.9|43689.9|43709.2|43689.2|43709.9|43689.9|43709.2|43689.2|0
1726831140000|2024-09-20 11:19:00|43708.5|43688.5|43701.7|43681.7|43709.2|43689.2|43701.7|43681.7|5
1726831150000|2024-09-20 11:19:10|43699.9|43679.9|43701.7|43681.7|43701.7|43681.7|43699.9|43679.9|3
1726831160000|2024-09-20 11:19:20|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|0
1726831170000|2024-09-20 11:19:30|43701|43681|43701.7|43681.7|43701.7|43681.7|43701|43681|0
1726831180000|2024-09-20 11:19:40|43699.9|43679.9|43699.2|43679.2|43699.9|43679.9|43699.2|43679.2|2
1726831200000|2024-09-20 11:20:00|43701|43681|43701.7|43681.7|43701.7|43681.7|43701|43681|2
1726831210000|2024-09-20 11:20:10|43706.7|43686.7|43704.2|43684.2|43706.7|43686.7|43704.2|43684.2|4
1726831220000|2024-09-20 11:20:20|43704.9|43684.9|43709.2|43689.2|43709.2|43689.2|43704.9|43684.9|0
1726831240000|2024-09-20 11:20:40|43711.7|43691.7|43709.9|43689.9|43711.7|43691.7|43709.9|43689.9|4
1726831250000|2024-09-20 11:20:50|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|0
1726831260000|2024-09-20 11:21:00|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|0
1726831270000|2024-09-20 11:21:10|43706.7|43686.7|43704.2|43684.2|43708.6|43688.6|43704.2|43684.2|6
1726831290000|2024-09-20 11:21:30|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43699.9|43679.9|10
1726831300000|2024-09-20 11:21:40|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|0
1726831310000|2024-09-20 11:21:50|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1726831320000|2024-09-20 11:22:00|43699.9|43679.9|43708.6|43688.6|43708.6|43688.6|43699.9|43679.9|1
1726831330000|2024-09-20 11:22:10|43710.4|43690.4|43711.7|43691.7|43711.7|43691.7|43710.4|43690.4|0
1726831340000|2024-09-20 11:22:20|43713.6|43693.6|43714.9|43694.9|43714.9|43694.9|43713.6|43693.6|0
1726831350000|2024-09-20 11:22:30|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|3
1726831360000|2024-09-20 11:22:40|43701.7|43681.7|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|6
1726831370000|2024-09-20 11:22:50|43697.4|43677.4|43696.7|43676.7|43697.4|43677.4|43694.9|43674.9|2
1726831380000|2024-09-20 11:23:00|43694.9|43674.9|43693.6|43673.6|43694.9|43674.9|43693.6|43673.6|11
1726831390000|2024-09-20 11:23:10|43691.7|43671.7|43684.9|43664.9|43691.7|43671.7|43684.9|43664.9|7
1726831400000|2024-09-20 11:23:20|43684.2|43664.2|43676.1|43656.1|43684.2|43664.2|43676.1|43656.1|9
1726831410000|2024-09-20 11:23:30|43674.2|43654.2|43676.1|43656.1|43676.1|43656.1|43674.2|43654.2|0
1726831420000|2024-09-20 11:23:40|43676.7|43656.7|43674.2|43654.2|43676.7|43656.7|43674.2|43654.2|4
1726831430000|2024-09-20 11:23:50|43673.6|43653.6|43674.2|43654.2|43674.2|43654.2|43673.6|43653.6|0
1726831440000|2024-09-20 11:24:00|43674.9|43654.9|43678.6|43658.6|43678.6|43658.6|43674.9|43654.9|0
1726831450000|2024-09-20 11:24:10|43679.2|43659.2|43678.6|43658.6|43679.2|43659.2|43678.6|43658.6|1
1726831460000|2024-09-20 11:24:20|43676.7|43656.7|43678.6|43658.6|43678.6|43658.6|43676.7|43656.7|1
1726831470000|2024-09-20 11:24:30|43679.2|43659.2|43681.7|43661.7|43681.7|43661.7|43679.2|43659.2|1
1726831490000|2024-09-20 11:24:50|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|0
1726831500000|2024-09-20 11:25:00|43686.1|43666.1|43696.7|43676.7|43696.7|43676.7|43686.1|43666.1|7
1726831510000|2024-09-20 11:25:10|43697.4|43677.4|43699.2|43679.2|43702.9|43682.9|43697.4|43677.4|14
1726831520000|2024-09-20 11:25:20|43699.9|43679.9|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|0
1726831530000|2024-09-20 11:25:30|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|0
1726831540000|2024-09-20 11:25:40|43697.4|43677.4|43699.2|43679.2|43699.2|43679.2|43696.7|43676.7|4
1726831550000|2024-09-20 11:25:50|43701.7|43681.7|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|0
1726831560000|2024-09-20 11:26:00|43701.1|43681.1|43689.9|43669.9|43701.1|43681.1|43689.9|43669.9|6
1726831570000|2024-09-20 11:26:10|43689.2|43669.2|43681.7|43661.7|43689.2|43669.2|43679.9|43659.9|6
1726831580000|2024-09-20 11:26:20|43679.9|43659.9|43684.2|43664.2|43684.2|43664.2|43679.2|43659.2|1
1726831600000|2024-09-20 11:26:40|43684.9|43664.9|43687.4|43667.4|43687.4|43667.4|43684.9|43664.9|0
1726831610000|2024-09-20 11:26:50|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|1
1726831620000|2024-09-20 11:27:00|43684.9|43664.9|43684.9|43664.9|43686.7|43666.7|43684.2|43664.2|0
1726831630000|2024-09-20 11:27:10|43684.2|43664.2|43689.2|43669.2|43689.2|43669.2|43684.2|43664.2|3
1726831640000|2024-09-20 11:27:20|43689.9|43669.9|43689.2|43669.2|43691.7|43671.7|43689.2|43669.2|0
1726831650000|2024-09-20 11:27:30|43691.1|43671.1|43689.2|43669.2|43691.7|43671.7|43689.2|43669.2|0
1726831660000|2024-09-20 11:27:40|||||||||3
1726831670000|2024-09-20 11:27:50|43691.7|43671.7|43689.2|43669.2|43691.7|43671.7|43685.6|43665.6|0
1726831680000|2024-09-20 11:28:00|43686.7|43666.7|43676.7|43656.7|43689.2|43669.2|43676.7|43656.7|2
1726831690000|2024-09-20 11:28:10|43679.2|43659.2|43679.9|43659.9|43679.9|43659.9|43676.7|43656.7|0
1726831700000|2024-09-20 11:28:20|43676.7|43656.7|43679.2|43659.2|43679.9|43659.9|43676.7|43656.7|14
1726831710000|2024-09-20 11:28:30|43677.4|43657.4|43674.9|43654.9|43679.9|43659.9|43674.9|43654.9|10
1726831720000|2024-09-20 11:28:40|43674.2|43654.2|43676.7|43656.7|43676.7|43656.7|43671.7|43651.7|2
1726831730000|2024-09-20 11:28:50|43673.1|43653.1|43679.2|43659.2|43679.2|43659.2|43673.1|43653.1|7
1726831740000|2024-09-20 11:29:00|43676.7|43656.7|43679.2|43659.2|43679.2|43659.2|43676.7|43656.7|3
1726831750000|2024-09-20 11:29:10|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43679.9|43659.9|0
1726831760000|2024-09-20 11:29:20|||||||||1
1726831770000|2024-09-20 11:29:30|||||||||3
1726831780000|2024-09-20 11:29:40|43684.2|43664.2|43684.2|43664.2|43686.1|43666.1|43684.2|43664.2|2
1726831790000|2024-09-20 11:29:50|43686.1|43666.1|43686.7|43666.7|43686.7|43666.7|43686.1|43666.1|0
1726831800000|2024-09-20 11:30:00|43686.1|43666.1|43689.2|43669.2|43689.2|43669.2|43686.1|43666.1|8
1726831810000|2024-09-20 11:30:10|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43689.2|43669.2|0
1726831820000|2024-09-20 11:30:20|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|4
1726831830000|2024-09-20 11:30:30|||||||||2
1726831840000|2024-09-20 11:30:40|43694.9|43674.9|43696.7|43676.7|43699.2|43679.2|43694.9|43674.9|2
1726831850000|2024-09-20 11:30:50|43698.6|43678.6|43699.9|43679.9|43699.9|43679.9|43696.7|43676.7|4
1726831860000|2024-09-20 11:31:00|43699.2|43679.2|43696.1|43676.1|43699.2|43679.2|43689.2|43669.2|19
1726831870000|2024-09-20 11:31:10|43696.7|43676.7|43699.2|43679.2|43699.2|43679.2|43696.7|43676.7|1
1726831880000|2024-09-20 11:31:20|43701.7|43681.7|43706.7|43686.7|43706.7|43686.7|43701.7|43681.7|9
1726831890000|2024-09-20 11:31:30|43708.6|43688.6|43719.2|43699.2|43719.2|43699.2|43708.6|43688.6|10
1726831900000|2024-09-20 11:31:40|43721.7|43701.7|43711.1|43691.1|43726.7|43706.7|43711.1|43691.1|8
1726831910000|2024-09-20 11:31:50|43711.7|43691.7|43704.2|43684.2|43711.7|43691.7|43704.2|43684.2|21
1726831920000|2024-09-20 11:32:00|43703.6|43683.6|43696.7|43676.7|43703.6|43683.6|43694.2|43674.2|4
1726831930000|2024-09-20 11:32:10|||||||||1
1726831940000|2024-09-20 11:32:20|43697.4|43677.4|43701.1|43681.1|43701.1|43681.1|43697.4|43677.4|1
1726831950000|2024-09-20 11:32:30|43703.6|43683.6|43699.3|43679.3|43703.6|43683.6|43699.2|43679.2|24
1726831960000|2024-09-20 11:32:40|43694.3|43674.3|43686.8|43666.8|43694.3|43674.3|43686.8|43666.8|9
1726831970000|2024-09-20 11:32:50|||||||||3
1726831980000|2024-09-20 11:33:00|43684.9|43664.9|43684.9|43664.9|43686.8|43666.8|43684.3|43664.3|10
1726831990000|2024-09-20 11:33:10|43684.3|43664.3|43679.9|43659.9|43684.3|43664.3|43679.9|43659.9|3
1726832000000|2024-09-20 11:33:20|43681.8|43661.8|43682.4|43662.4|43682.4|43662.4|43681.8|43661.8|1
1726832010000|2024-09-20 11:33:30|43679.9|43659.9|43674.9|43654.9|43679.9|43659.9|43674.9|43654.9|25
1726832020000|2024-09-20 11:33:40|43670.6|43650.6|43664.9|43644.9|43670.6|43650.6|43664.9|43644.9|5
1726832030000|2024-09-20 11:33:50|43661.8|43641.8|43659.9|43639.9|43661.8|43641.8|43659.9|43639.9|1
1726832040000|2024-09-20 11:34:00|43658.1|43638.1|43661.8|43641.8|43661.8|43641.8|43654.9|43634.9|18
1726832050000|2024-09-20 11:34:10|43659.9|43639.9|43658.6|43638.6|43659.9|43639.9|43658.6|43638.6|7
1726832060000|2024-09-20 11:34:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1726832070000|2024-09-20 11:34:30|43662.9|43642.9|43659.3|43639.3|43662.9|43642.9|43659.3|43639.3|2
1726832080000|2024-09-20 11:34:40|43656.8|43636.8|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|9
1726832090000|2024-09-20 11:34:50|43654.9|43634.9|43654.9|43634.9|43658.6|43638.6|43654.9|43634.9|13
1726832100000|2024-09-20 11:35:00|43654.3|43634.3|43636.3|43616.3|43654.3|43634.3|43636.3|43616.3|14
1726832110000|2024-09-20 11:35:10|43640.6|43620.6|43648.1|43628.1|43648.1|43628.1|43640.6|43620.6|16
1726832120000|2024-09-20 11:35:20|43650.6|43630.6|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|0
1726832130000|2024-09-20 11:35:30|43648.8|43628.8|43641.3|43621.3|43648.8|43628.8|43641.3|43621.3|5
1726832140000|2024-09-20 11:35:40|43639.4|43619.4|43636.9|43616.9|43641.3|43621.3|43636.9|43616.9|2
1726832150000|2024-09-20 11:35:50|43640.6|43620.6|43638.1|43618.1|43643.1|43623.1|43636.3|43616.3|2
1726832160000|2024-09-20 11:36:00|43640.6|43620.6|43638.1|43618.1|43643.1|43623.1|43638.1|43618.1|14
1726832170000|2024-09-20 11:36:10|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43634.4|43614.4|1
1726832180000|2024-09-20 11:36:20|43632.6|43612.6|43633.1|43613.1|43633.1|43613.1|43631.3|43611.3|7
1726832190000|2024-09-20 11:36:30|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|0
1726832200000|2024-09-20 11:36:40|43629.4|43609.4|43623.1|43603.1|43629.4|43609.4|43623.1|43603.1|11
1726832210000|2024-09-20 11:36:50|43621.3|43601.3|43618.8|43598.8|43621.3|43601.3|43618.8|43598.8|17
1726832220000|2024-09-20 11:37:00|43620.6|43600.6|43619.4|43599.4|43621.3|43601.3|43619.4|43599.4|12
1726832230000|2024-09-20 11:37:10|43621.3|43601.3|43623.1|43603.1|43623.1|43603.1|43618.8|43598.8|6
1726832240000|2024-09-20 11:37:20|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|5
1726832250000|2024-09-20 11:37:30|43628.8|43608.8|43638.8|43618.8|43638.8|43618.8|43628.8|43608.8|11
1726832260000|2024-09-20 11:37:40|43640.6|43620.6|43645.6|43625.6|43646.3|43626.3|43640.6|43620.6|2
1726832270000|2024-09-20 11:37:50|43643.1|43623.1|43641.3|43621.3|43643.1|43623.1|43641.3|43621.3|4
1726832280000|2024-09-20 11:38:00|43643.8|43623.8|43630.8|43610.8|43646.3|43626.3|43630.8|43610.8|19
1726832290000|2024-09-20 11:38:10|43628.9|43608.9|43619.6|43599.6|43628.9|43608.9|43619.6|43599.6|5
1726832300000|2024-09-20 11:38:20|43617.1|43597.1|43620.8|43600.8|43620.8|43600.8|43617.1|43597.1|2
1726832310000|2024-09-20 11:38:30|43618.9|43598.9|43618.9|43598.9|43620.8|43600.8|43618.9|43598.9|7
1726832320000|2024-09-20 11:38:40|43620.8|43600.8|43625.8|43605.8|43625.8|43605.8|43618.9|43598.9|11
1726832330000|2024-09-20 11:38:50|43627.6|43607.6|43630.8|43610.8|43630.8|43610.8|43627.6|43607.6|3
1726832340000|2024-09-20 11:39:00|43632.6|43612.6|43626.4|43606.4|43635.8|43615.8|43626.4|43606.4|59
1726832350000|2024-09-20 11:39:10|43628.9|43608.9|43628.3|43608.3|43630.8|43610.8|43626.4|43606.4|7
1726832360000|2024-09-20 11:39:20|43626.4|43606.4|43625.8|43605.8|43630.8|43610.8|43625.8|43605.8|4
1726832370000|2024-09-20 11:39:30|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|8
1726832380000|2024-09-20 11:39:40|43620.8|43600.8|43617.1|43597.1|43620.8|43600.8|43617.1|43597.1|27
1726832390000|2024-09-20 11:39:50|43618.9|43598.9|43619.6|43599.6|43620.8|43600.8|43618.9|43598.9|4
1726832400000|2024-09-20 11:40:00|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|3
1726832410000|2024-09-20 11:40:10|43617.1|43597.1|43622.1|43602.1|43622.1|43602.1|43614.6|43594.6|16
1726832420000|2024-09-20 11:40:20|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|10
1726832430000|2024-09-20 11:40:30|43633.3|43613.3|43636.4|43616.4|43636.4|43616.4|43633.3|43613.3|2
1726832440000|2024-09-20 11:40:40|43638.9|43618.9|43642.6|43622.6|43644.4|43624.4|43638.9|43618.9|5
1726832450000|2024-09-20 11:40:50|43644.4|43624.4|43645.1|43625.1|43645.1|43625.1|43644.4|43624.4|1
1726832460000|2024-09-20 11:41:00|43651.9|43631.9|43651.9|43631.9|43652.6|43632.6|43651.9|43631.9|10
1726832470000|2024-09-20 11:41:10|43652.6|43632.6|43654.4|43634.4|43654.4|43634.4|43652.6|43632.6|0
1726832480000|2024-09-20 11:41:20|43656.3|43636.3|43656.9|43636.9|43656.9|43636.9|43656.3|43636.3|0
1726832490000|2024-09-20 11:41:30|43660.1|43640.1|43660.1|43640.1|43661.9|43641.9|43660.1|43640.1|4
1726832500000|2024-09-20 11:41:40|43660.8|43640.8|43665.8|43645.8|43665.8|43645.8|43660.8|43640.8|2
1726832510000|2024-09-20 11:41:50|43667.6|43647.6|43663.3|43643.3|43667.6|43647.6|43662.6|43642.6|10
1726832520000|2024-09-20 11:42:00|43662.6|43642.6|43660.8|43640.8|43662.6|43642.6|43660.8|43640.8|1
1726832530000|2024-09-20 11:42:10|43662.6|43642.6|43663.3|43643.3|43663.3|43643.3|43658.9|43638.9|7
1726832550000|2024-09-20 11:42:30|||||||||2
1726832560000|2024-09-20 11:42:40|43664.6|43644.6|43660.8|43640.8|43664.6|43644.6|43660.8|43640.8|8
1726832570000|2024-09-20 11:42:50|43657.1|43637.1|43655.8|43635.8|43657.1|43637.1|43655.8|43635.8|1
1726832580000|2024-09-20 11:43:00|43653.9|43633.9|43650.8|43630.8|43653.9|43633.9|43650.8|43630.8|9
1726832590000|2024-09-20 11:43:10|||||||||1
1726832600000|2024-09-20 11:43:20|43650.1|43630.1|43648.3|43628.3|43650.1|43630.1|43648.3|43628.3|1
1726832610000|2024-09-20 11:43:30|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|33
1726832620000|2024-09-20 11:43:40|43641.4|43621.4|43640.8|43620.8|43642.6|43622.6|43640.8|43620.8|0
1726832630000|2024-09-20 11:43:50|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43640.8|43620.8|2
1726832640000|2024-09-20 11:44:00|||||||||1
1726832650000|2024-09-20 11:44:10|43637.6|43617.6|43640.1|43620.1|43640.1|43620.1|43637.6|43617.6|2
1726832660000|2024-09-20 11:44:20|43638.3|43618.3|43640.1|43620.1|43640.1|43620.1|43637.6|43617.6|1
1726832670000|2024-09-20 11:44:30|43641.9|43621.9|43643.3|43623.3|43643.3|43623.3|43641.9|43621.9|1
1726832680000|2024-09-20 11:44:40|||||||||3
1726832690000|2024-09-20 11:44:50|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|1
1726832700000|2024-09-20 11:45:00|43642.6|43622.6|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|3
1726832710000|2024-09-20 11:45:10|||||||||1
1726832720000|2024-09-20 11:45:20|43645.1|43625.1|43647.6|43627.6|43647.6|43627.6|43643.3|43623.3|2
1726832740000|2024-09-20 11:45:40|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|1
1726832750000|2024-09-20 11:45:50|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43636.5|43616.5|2
1726832770000|2024-09-20 11:46:10|43635.8|43615.8|43635.8|43615.8|43638.3|43618.3|43635.8|43615.8|6
1726832780000|2024-09-20 11:46:20|43636.5|43616.5|43640.8|43620.8|43640.8|43620.8|43636.5|43616.5|2
1726832790000|2024-09-20 11:46:30|||||||||1
1726832800000|2024-09-20 11:46:40|43645.8|43625.8|43650.6|43630.6|43650.6|43630.6|43645.8|43625.8|7
1726832810000|2024-09-20 11:46:50|43651.3|43631.3|43652|43632|43652|43632|43649.5|43629.5|4
1726832820000|2024-09-20 11:47:00|43651.3|43631.3|43652|43632|43652.6|43632.6|43649.5|43629.5|1
1726832830000|2024-09-20 11:47:10|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|0
1726832860000|2024-09-20 11:47:40|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|0
1726832870000|2024-09-20 11:47:50|43654.5|43634.5|43652|43632|43656.3|43636.3|43652|43632|1
1726832880000|2024-09-20 11:48:00|43652.6|43632.6|43650.6|43630.6|43656.3|43636.3|43650.6|43630.6|3
1726832890000|2024-09-20 11:48:10|43648.8|43628.8|43644.5|43624.5|43648.8|43628.8|43643.8|43623.8|3
1726832900000|2024-09-20 11:48:20|43643.8|43623.8|43637.6|43617.6|43643.8|43623.8|43634|43614|0
1726832910000|2024-09-20 11:48:30|43634|43614|43636.3|43616.3|43637.6|43617.6|43632.6|43612.6|0
1726832920000|2024-09-20 11:48:40|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|0
1726832930000|2024-09-20 11:48:50|43632.6|43612.6|43632|43612|43632.6|43612.6|43632|43612|0
1726832940000|2024-09-20 11:49:00|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|1
1726832950000|2024-09-20 11:49:10|||||||||3
1726832960000|2024-09-20 11:49:20|43627.6|43607.6|43613.3|43593.3|43627.6|43607.6|43613.3|43593.3|39
1726832970000|2024-09-20 11:49:30|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|3
1726832980000|2024-09-20 11:49:40|43613.3|43593.3|43612.6|43592.6|43615.8|43595.8|43612.6|43592.6|7
1726832990000|2024-09-20 11:49:50|43617.6|43597.6|43615.8|43595.8|43618.3|43598.3|43615.8|43595.8|10
1726833000000|2024-09-20 11:50:00|43617.6|43597.6|43624.5|43604.5|43624.5|43604.5|43615.8|43595.8|23
1726833010000|2024-09-20 11:50:10|43626.3|43606.3|43632.6|43612.6|43632.6|43612.6|43626.3|43606.3|0
1726833020000|2024-09-20 11:50:20|43634.5|43614.5|43637.6|43617.6|43638.3|43618.3|43634.5|43614.5|2
1726833030000|2024-09-20 11:50:30|43640.8|43620.8|43652|43632|43652|43632|43637.6|43617.6|5
1726833040000|2024-09-20 11:50:40|43654.5|43634.5|43659.5|43639.5|43660.1|43640.1|43654.5|43634.5|1
1726833050000|2024-09-20 11:50:50|43658.8|43638.8|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|5
1726833060000|2024-09-20 11:51:00|43652.6|43632.6|43649.5|43629.5|43654.5|43634.5|43649.5|43629.5|1
1726833070000|2024-09-20 11:51:10|43652|43632|43654.5|43634.5|43654.5|43634.5|43652|43632|5
1726833080000|2024-09-20 11:51:20|43652|43632|43652|43632|43652|43632|43652|43632|1
1726833100000|2024-09-20 11:51:40|43652.6|43632.6|43652|43632|43652.6|43632.6|43649.5|43629.5|3
1726833110000|2024-09-20 11:51:50|43650.1|43630.1|43651.3|43631.3|43651.3|43631.3|43649.5|43629.5|0
1726833120000|2024-09-20 11:52:00|43652|43632|43649.5|43629.5|43652|43632|43649.5|43629.5|3
1726833130000|2024-09-20 11:52:10|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|2
1726833140000|2024-09-20 11:52:20|43652|43632|43651.3|43631.3|43652|43632|43649.5|43629.5|0
1726833150000|2024-09-20 11:52:30|43652|43632|43652|43632|43652|43632|43651.3|43631.3|0
1726833160000|2024-09-20 11:52:40|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|0
1726833170000|2024-09-20 11:52:50|43654.5|43634.5|43652.6|43632.6|43654.5|43634.5|43652.6|43632.6|0
1726833180000|2024-09-20 11:53:00|43650.1|43630.1|43652|43632|43652|43632|43650.1|43630.1|3
1726833190000|2024-09-20 11:53:10|43651.3|43631.3|43652|43632|43652|43632|43649.5|43629.5|0
1726833200000|2024-09-20 11:53:20|43652.6|43632.6|43656.3|43636.3|43656.3|43636.3|43652.6|43632.6|0
1726833210000|2024-09-20 11:53:30|43654.5|43634.5|43651.3|43631.3|43656.3|43636.3|43651.3|43631.3|1
1726833220000|2024-09-20 11:53:40|43649.5|43629.5|43649.5|43629.5|43651.3|43631.3|43649.5|43629.5|0
1726833230000|2024-09-20 11:53:50|43647.6|43627.6|43647|43627|43649.5|43629.5|43644.5|43624.5|4
1726833240000|2024-09-20 11:54:00|43642.6|43622.6|43642|43622|43646.3|43626.3|43642|43622|0
1726833250000|2024-09-20 11:54:10|43643.8|43623.8|43644.5|43624.5|43644.5|43624.5|43643.8|43623.8|0
1726833260000|2024-09-20 11:54:20|43645.1|43625.1|43650.6|43630.6|43650.6|43630.6|43645.1|43625.1|0
1726833270000|2024-09-20 11:54:30|43647|43627|43652|43632|43652|43632|43647|43627|0
1726833280000|2024-09-20 11:54:40|43652.6|43632.6|43652|43632|43654.5|43634.5|43651.3|43631.3|0
1726833290000|2024-09-20 11:54:50|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|0
1726833300000|2024-09-20 11:55:00|43654.5|43634.5|43657|43637|43657|43637|43652.6|43632.6|3
1726833310000|2024-09-20 11:55:10|43658.8|43638.8|43665.6|43645.6|43665.6|43645.6|43658.8|43638.8|1
1726833320000|2024-09-20 11:55:20|43668.1|43648.1|43672|43652|43672|43652|43666.3|43646.3|6
1726833330000|2024-09-20 11:55:30|43672.6|43652.6|43674.5|43654.5|43674.5|43654.5|43672.6|43652.6|3
1726833340000|2024-09-20 11:55:40|43676.3|43656.3|43673.8|43653.8|43677|43657|43672.6|43652.6|44
1726833350000|2024-09-20 11:55:50|43675.6|43655.6|43675.6|43655.6|43677.5|43657.5|43673.1|43653.1|2
1726833360000|2024-09-20 11:56:00|43675|43655|43668.8|43648.8|43675|43655|43668.8|43648.8|2
1726833370000|2024-09-20 11:56:10|43670.6|43650.6|43675|43655|43675|43655|43670.6|43650.6|2
1726833380000|2024-09-20 11:56:20|43673.1|43653.1|43675|43655|43675.7|43655.7|43671.3|43651.3|0
1726833390000|2024-09-20 11:56:30|43671.3|43651.3|43670.7|43650.7|43671.3|43651.3|43668.8|43648.8|1
1726833400000|2024-09-20 11:56:40|43668.2|43648.2|43659.5|43639.5|43668.2|43648.2|43659.5|43639.5|7
1726833410000|2024-09-20 11:56:50|43657.7|43637.7|43657.7|43637.7|43661.3|43641.3|43657|43637|1
1726833420000|2024-09-20 11:57:00|43657|43637|43654.5|43634.5|43657|43637|43651.3|43631.3|11
1726833430000|2024-09-20 11:57:10|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|0
1726833440000|2024-09-20 11:57:20|43658.8|43638.8|43658.8|43638.8|43660.7|43640.7|43658.8|43638.8|0
1726833450000|2024-09-20 11:57:30|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43654.5|43634.5|2
1726833460000|2024-09-20 11:57:40|43658.2|43638.2|43654.5|43634.5|43658.8|43638.8|43654.5|43634.5|1
1726833470000|2024-09-20 11:57:50|43656.3|43636.3|43652|43632|43656.3|43636.3|43652|43632|1
1726833480000|2024-09-20 11:58:00|43654.5|43634.5|43652.7|43632.7|43654.5|43634.5|43651.3|43631.3|2
1726833490000|2024-09-20 11:58:10|43654.5|43634.5|43661.3|43641.3|43661.3|43641.3|43654.5|43634.5|11
1726833510000|2024-09-20 11:58:30|43665|43645|43668.8|43648.8|43668.8|43648.8|43663.2|43643.2|2
1726833520000|2024-09-20 11:58:40|43670.7|43650.7|43668.8|43648.8|43670.7|43650.7|43668.8|43648.8|0
1726833530000|2024-09-20 11:58:50|43666.3|43646.3|43667|43647|43667|43647|43666.3|43646.3|1
1726833550000|2024-09-20 11:59:10|43669.5|43649.5|43667|43647|43669.5|43649.5|43667|43647|1
1726833560000|2024-09-20 11:59:20|||||||||10
1726833570000|2024-09-20 11:59:30|43664.5|43644.5|43667|43647|43667|43647|43664.5|43644.5|1
1726833580000|2024-09-20 11:59:40|43664.5|43644.5|43664.5|43644.5|43666.3|43646.3|43664.5|43644.5|0
1726833590000|2024-09-20 11:59:50|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43664.5|43644.5|4
1726833600000|2024-09-20 12:00:00|43667|43647|43671.3|43651.3|43671.3|43651.3|43666.3|43646.3|8
1726833610000|2024-09-20 12:00:10|43672|43652|43669.5|43649.5|43672.7|43652.7|43669.5|43649.5|4
1726833620000|2024-09-20 12:00:20|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|6
1726833630000|2024-09-20 12:00:30|43672|43652|43671.3|43651.3|43675.7|43655.7|43671.3|43651.3|1
1726833640000|2024-09-20 12:00:40|43672|43652|43669.5|43649.5|43674.5|43654.5|43669.5|43649.5|42
1726833650000|2024-09-20 12:00:50|43663.2|43643.2|43661.3|43641.3|43666.3|43646.3|43661.3|43641.3|9
1726833660000|2024-09-20 12:01:00|43663.2|43643.2|43682.5|43662.5|43682.5|43662.5|43663.2|43643.2|8
1726833670000|2024-09-20 12:01:10|43683.8|43663.8|43686.3|43666.3|43686.3|43666.3|43681.3|43661.3|1
1726833680000|2024-09-20 12:01:20|43687|43667|43687|43667|43687|43667|43687|43667|0
1726833690000|2024-09-20 12:01:30|43688.2|43668.2|43691.3|43671.3|43691.3|43671.3|43688.2|43668.2|3
1726833700000|2024-09-20 12:01:40|43693.8|43673.8|43695.2|43675.2|43698.8|43678.8|43691.3|43671.3|14
1726833710000|2024-09-20 12:01:50|43697|43677|43691.3|43671.3|43697|43677|43691.3|43671.3|6
1726833720000|2024-09-20 12:02:00|43692.7|43672.7|43691.3|43671.3|43694.5|43674.5|43691.3|43671.3|2
1726833730000|2024-09-20 12:02:10|43692.7|43672.7|43692.7|43672.7|43694.5|43674.5|43691.3|43671.3|0
1726833740000|2024-09-20 12:02:20|43694.5|43674.5|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|1
1726833750000|2024-09-20 12:02:30|43697|43677|43695.7|43675.7|43698.8|43678.8|43695.7|43675.7|2
1726833760000|2024-09-20 12:02:40|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|0
1726833770000|2024-09-20 12:02:50|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|43692|43672|0
1726833780000|2024-09-20 12:03:00|43692.7|43672.7|43702.7|43682.7|43702.7|43682.7|43692.7|43672.7|1
1726833790000|2024-09-20 12:03:10|43704.5|43684.5|43712|43692|43712|43692|43704.5|43684.5|2
1726833800000|2024-09-20 12:03:20|43713.8|43693.8|43722.7|43702.7|43724.5|43704.5|43713.8|43693.8|11
1726833810000|2024-09-20 12:03:30|43724.5|43704.5|43724.5|43704.5|43726.3|43706.3|43719.5|43699.5|13
1726833820000|2024-09-20 12:03:40|43726.3|43706.3|43719.5|43699.5|43726.3|43706.3|43719.5|43699.5|4
1726833830000|2024-09-20 12:03:50|||||||||9
1726833840000|2024-09-20 12:04:00|43721.3|43701.3|43719.5|43699.5|43721.3|43701.3|43719.5|43699.5|0
1726833850000|2024-09-20 12:04:10|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|0
1726833860000|2024-09-20 12:04:20|43722.7|43702.7|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|1
1726833870000|2024-09-20 12:04:30|43721.3|43701.3|43724.5|43704.5|43724.5|43704.5|43721.3|43701.3|2
1726833880000|2024-09-20 12:04:40|43723.8|43703.8|43722|43702|43723.8|43703.8|43722|43702|7
1726833890000|2024-09-20 12:04:50|43723.8|43703.8|43724.5|43704.5|43724.5|43704.5|43723.8|43703.8|4
1726833900000|2024-09-20 12:05:00|43719.5|43699.5|43724.5|43704.5|43724.5|43704.5|43719.5|43699.5|4
1726833910000|2024-09-20 12:05:10|43726.3|43706.3|43731.3|43711.3|43731.3|43711.3|43726.3|43706.3|8
1726833920000|2024-09-20 12:05:20|43733.2|43713.2|43739.5|43719.5|43742|43722|43733.2|43713.2|14
1726833930000|2024-09-20 12:05:30|||||||||6
1726833940000|2024-09-20 12:05:40|43734.5|43714.5|43729.5|43709.5|43734.5|43714.5|43729.5|43709.5|7
1726833950000|2024-09-20 12:05:50|43727|43707|43722|43702|43727|43707|43720.2|43700.2|13
1726833960000|2024-09-20 12:06:00|43720.2|43700.2|43708.8|43688.8|43720.2|43700.2|43706.3|43686.3|21
1726833970000|2024-09-20 12:06:10|43709.5|43689.5|43712|43692|43712|43692|43708.8|43688.8|2
1726833980000|2024-09-20 12:06:20|43712.7|43692.7|43715.2|43695.2|43715.2|43695.2|43712|43692|0
1726833990000|2024-09-20 12:06:30|43714.5|43694.5|43714.5|43694.5|43715.2|43695.2|43714.5|43694.5|3
1726834000000|2024-09-20 12:06:40|43716.3|43696.3|43719.5|43699.5|43719.5|43699.5|43716.3|43696.3|2
1726834010000|2024-09-20 12:06:50|43720.8|43700.8|43724.5|43704.5|43724.5|43704.5|43720.8|43700.8|2
1726834020000|2024-09-20 12:07:00|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|2
1726834030000|2024-09-20 12:07:10|43731.3|43711.3|43736.3|43716.3|43736.3|43716.3|43731.3|43711.3|4
1726834040000|2024-09-20 12:07:20|43739.5|43719.5|43746.3|43726.3|43746.3|43726.3|43739.5|43719.5|8
1726834050000|2024-09-20 12:07:30|43748.8|43728.8|43744.5|43724.5|43748.8|43728.8|43744.5|43724.5|7
1726834060000|2024-09-20 12:07:40|43742|43722|43742|43722|43742|43722|43739.5|43719.5|2
1726834070000|2024-09-20 12:07:50|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|1
1726834080000|2024-09-20 12:08:00|43735.2|43715.2|43729.5|43709.5|43735.2|43715.2|43724.5|43704.5|13
1726834090000|2024-09-20 12:08:10|43730.2|43710.2|43733.9|43713.9|43733.9|43713.9|43729.5|43709.5|11
1726834100000|2024-09-20 12:08:20|43735.7|43715.7|43736.4|43716.4|43736.4|43716.4|43735.7|43715.7|0
1726834110000|2024-09-20 12:08:30|43737|43717|43734.5|43714.5|43737|43717|43734.5|43714.5|4
1726834120000|2024-09-20 12:08:40|43731.4|43711.4|43727|43707|43731.4|43711.4|43727|43707|6
1726834130000|2024-09-20 12:08:50|43726.4|43706.4|43719.5|43699.5|43726.4|43706.4|43719.5|43699.5|26
1726834140000|2024-09-20 12:09:00|43722|43702|43722|43702|43722|43702|43722|43702|1
1726834150000|2024-09-20 12:09:10|43723.9|43703.9|43724.5|43704.5|43724.5|43704.5|43723.9|43703.9|0
1726834160000|2024-09-20 12:09:20|43726.4|43706.4|43722|43702|43726.4|43706.4|43722|43702|3
1726834170000|2024-09-20 12:09:30|43723.9|43703.9|43727.7|43707.7|43727.7|43707.7|43723.9|43703.9|2
1726834180000|2024-09-20 12:09:40|43724.5|43704.5|43714.5|43694.5|43724.5|43704.5|43714.5|43694.5|10
1726834190000|2024-09-20 12:09:50|43716.4|43696.4|43723.9|43703.9|43723.9|43703.9|43716.4|43696.4|26
1726834200000|2024-09-20 12:10:00|43731.4|43711.4|43737|43717|43746.4|43726.4|43731.4|43711.4|31
1726834210000|2024-09-20 12:10:10|43736.4|43716.4|43721.4|43701.4|43736.4|43716.4|43721.4|43701.4|9
1726834220000|2024-09-20 12:10:20|43724.5|43704.5|43721.4|43701.4|43724.5|43704.5|43721.4|43701.4|1
1726834230000|2024-09-20 12:10:30|43724.5|43704.5|43718.9|43698.9|43726.4|43706.4|43718.9|43698.9|10
1726834240000|2024-09-20 12:10:40|43716.4|43696.4|43718.9|43698.9|43719.5|43699.5|43716.4|43696.4|0
1726834250000|2024-09-20 12:10:50|43718.2|43698.2|43719.5|43699.5|43719.5|43699.5|43716.4|43696.4|5
1726834260000|2024-09-20 12:11:00|43727.7|43707.7|43739.5|43719.5|43739.5|43719.5|43727.7|43707.7|4
1726834270000|2024-09-20 12:11:10|43748.2|43728.2|43742.7|43722.7|43748.2|43728.2|43742.7|43722.7|8
1726834280000|2024-09-20 12:11:20|43744.5|43724.5|43746.4|43726.4|43749.5|43729.5|43744.5|43724.5|15
1726834290000|2024-09-20 12:11:30|43749.5|43729.5|43754.5|43734.5|43754.5|43734.5|43749.5|43729.5|12
1726834300000|2024-09-20 12:11:40|43751.4|43731.4|43744|43724|43751.4|43731.4|43744|43724|4
1726834310000|2024-09-20 12:11:50|43743.4|43723.4|43740.2|43720.2|43743.4|43723.4|43740.2|43720.2|2
1726834320000|2024-09-20 12:12:00|43742|43722|43744.5|43724.5|43744.5|43724.5|43742|43722|2
1726834330000|2024-09-20 12:12:10|43746.4|43726.4|43744.5|43724.5|43746.4|43726.4|43744.5|43724.5|3
1726834340000|2024-09-20 12:12:20|43746.4|43726.4|43747|43727|43747|43727|43746.4|43726.4|10
1726834350000|2024-09-20 12:12:30|43747.7|43727.7|43744.5|43724.5|43747.7|43727.7|43744.5|43724.5|9
1726834360000|2024-09-20 12:12:40|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43744.5|43724.5|0
1726834370000|2024-09-20 12:12:50|43747|43727|43749.5|43729.5|43749.5|43729.5|43747|43727|3
1726834380000|2024-09-20 12:13:00|43751.4|43731.4|43752|43732|43754.5|43734.5|43751.4|43731.4|7
1726834400000|2024-09-20 12:13:20|43751.4|43731.4|43749.5|43729.5|43751.4|43731.4|43749.5|43729.5|2
1726834410000|2024-09-20 12:13:30|43751.4|43731.4|43749.5|43729.5|43752.7|43732.7|43749.5|43729.5|16
1726834420000|2024-09-20 12:13:40|43747.7|43727.7|43744.5|43724.5|43747.7|43727.7|43742.7|43722.7|13
1726834430000|2024-09-20 12:13:50|43742.7|43722.7|43744.5|43724.5|43744.5|43724.5|43742|43722|1
1726834440000|2024-09-20 12:14:00|43747|43727|43747.7|43727.7|43748.9|43728.9|43747|43727|2
1726834450000|2024-09-20 12:14:10|43749.5|43729.5|43751.4|43731.4|43751.4|43731.4|43749.5|43729.5|9
1726834460000|2024-09-20 12:14:20|43752|43732|43754.5|43734.5|43754.5|43734.5|43752|43732|9
1726834470000|2024-09-20 12:14:30|43759.5|43739.5|43764.5|43744.5|43764.5|43744.5|43759.5|43739.5|21
1726834480000|2024-09-20 12:14:40|43761.4|43741.4|43762|43742|43762|43742|43761.4|43741.4|7
1726834490000|2024-09-20 12:14:50|43763.9|43743.9|43764.5|43744.5|43764.5|43744.5|43761.4|43741.4|2
1726834500000|2024-09-20 12:15:00|43762|43742|43767.7|43747.7|43767.7|43747.7|43762|43742|4
1726834510000|2024-09-20 12:15:10|43769.5|43749.5|43764.5|43744.5|43769.5|43749.5|43764.5|43744.5|7
1726834520000|2024-09-20 12:15:20|43762|43742|43754.5|43734.5|43763.9|43743.9|43750.2|43730.2|26
1726834530000|2024-09-20 12:15:30|43756.4|43736.4|43759.5|43739.5|43759.5|43739.5|43756.4|43736.4|5
1726834540000|2024-09-20 12:15:40|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|3
1726834550000|2024-09-20 12:15:50|43760.9|43740.9|43762.7|43742.7|43762.7|43742.7|43759.5|43739.5|9
1726834560000|2024-09-20 12:16:00|43764.5|43744.5|43769.5|43749.5|43772|43752|43764.5|43744.5|20
1726834570000|2024-09-20 12:16:10|43771.4|43751.4|43769.5|43749.5|43774.5|43754.5|43769.5|43749.5|2
1726834580000|2024-09-20 12:16:20|43768.9|43748.9|43771.4|43751.4|43771.4|43751.4|43768.9|43748.9|12
1726834590000|2024-09-20 12:16:30|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|6
1726834600000|2024-09-20 12:16:40|43773.9|43753.9|43767|43747|43773.9|43753.9|43767|43747|1
1726834610000|2024-09-20 12:16:50|43765.2|43745.2|43764.5|43744.5|43767|43747|43764.5|43744.5|4
1726834620000|2024-09-20 12:17:00|43766.4|43746.4|43769.5|43749.5|43769.5|43749.5|43764.5|43744.5|1
1726834630000|2024-09-20 12:17:10|43767.7|43747.7|43766.4|43746.4|43769.5|43749.5|43764.5|43744.5|7
1726834640000|2024-09-20 12:17:20|43768.2|43748.2|43769.5|43749.5|43769.5|43749.5|43764.5|43744.5|9
1726834650000|2024-09-20 12:17:30|43772|43752|43771.4|43751.4|43773.9|43753.9|43769.5|43749.5|12
1726834660000|2024-09-20 12:17:40|43773.2|43753.2|43776.4|43756.4|43776.4|43756.4|43773.2|43753.2|3
1726834670000|2024-09-20 12:17:50|43772.7|43752.7|43771.4|43751.4|43772.7|43752.7|43769.5|43749.5|10
1726834680000|2024-09-20 12:18:00|43773.2|43753.2|43771.4|43751.4|43775.2|43755.2|43771.4|43751.4|21
1726834690000|2024-09-20 12:18:10|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|4
1726834700000|2024-09-20 12:18:20|43770.7|43750.7|43771.4|43751.4|43771.4|43751.4|43767|43747|16
1726834710000|2024-09-20 12:18:30|43772|43752|43771.4|43751.4|43772|43752|43771.4|43751.4|2
1726834720000|2024-09-20 12:18:40|43769.5|43749.5|43769.5|43749.5|43773.9|43753.9|43769.5|43749.5|17
1726834730000|2024-09-20 12:18:50|43771.4|43751.4|43764.5|43744.5|43771.4|43751.4|43764.5|43744.5|49
1726834740000|2024-09-20 12:19:00|43766.4|43746.4|43767.5|43747.5|43767.5|43747.5|43763.9|43743.9|14
1726834750000|2024-09-20 12:19:10|43765.7|43745.7|43778.2|43758.2|43778.2|43758.2|43763.2|43743.2|26
1726834760000|2024-09-20 12:19:20|43780|43760|43778.2|43758.2|43782.5|43762.5|43777.5|43757.5|21
1726834770000|2024-09-20 12:19:30|43780|43760|43773.2|43753.2|43780|43760|43773.2|43753.2|8
1726834780000|2024-09-20 12:19:40|43772.5|43752.5|43773.2|43753.2|43773.2|43753.2|43772.5|43752.5|2
1726834790000|2024-09-20 12:19:50|43772.5|43752.5|43778.2|43758.2|43778.2|43758.2|43772.5|43752.5|2
1726834800000|2024-09-20 12:20:00|43775.1|43755.1|43773.2|43753.2|43777.6|43757.6|43772.6|43752.6|6
1726834810000|2024-09-20 12:20:10|43772.6|43752.6|43765.1|43745.1|43773.2|43753.2|43765.1|43745.1|29
1726834820000|2024-09-20 12:20:20|43767.6|43747.6|43768.2|43748.2|43768.2|43748.2|43767.6|43747.6|7
1726834830000|2024-09-20 12:20:30|43770.1|43750.1|43768.2|43748.2|43770.1|43750.1|43768.2|43748.2|8
1726834840000|2024-09-20 12:20:40|43766.4|43746.4|43771.9|43751.9|43771.9|43751.9|43766.4|43746.4|5
1726834850000|2024-09-20 12:20:50|43773.7|43753.7|43772.6|43752.6|43773.7|43753.7|43770.1|43750.1|1
1726834860000|2024-09-20 12:21:00|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|43773.2|43753.2|15
1726834870000|2024-09-20 12:21:10|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|12
1726834880000|2024-09-20 12:21:20|43783.2|43763.2|43786.4|43766.4|43786.4|43766.4|43783.2|43763.2|11
1726834890000|2024-09-20 12:21:30|43783.2|43763.2|43788.2|43768.2|43788.2|43768.2|43783.2|43763.2|3
1726834900000|2024-09-20 12:21:40|43785.1|43765.1|43786.4|43766.4|43786.4|43766.4|43783.2|43763.2|32
1726834910000|2024-09-20 12:21:50|43783.2|43763.2|43786.9|43766.9|43786.9|43766.9|43783.2|43763.2|3
1726834920000|2024-09-20 12:22:00|43788.2|43768.2|43781.4|43761.4|43788.2|43768.2|43780.7|43760.7|3
1726834930000|2024-09-20 12:22:10|43780.1|43760.1|43778.2|43758.2|43780.1|43760.1|43778.2|43758.2|16
1726834940000|2024-09-20 12:22:20|43780.1|43760.1|43780.1|43760.1|43783.2|43763.2|43780.1|43760.1|19
1726834950000|2024-09-20 12:22:30|43781.9|43761.9|43785.1|43765.1|43788.2|43768.2|43781.9|43761.9|20
1726834960000|2024-09-20 12:22:40|43783.7|43763.7|43786.4|43766.4|43786.4|43766.4|43783.7|43763.7|1
1726834970000|2024-09-20 12:22:50|43785.7|43765.7|43785.1|43765.1|43785.7|43765.7|43781.9|43761.9|13
1726834980000|2024-09-20 12:23:00|43780.1|43760.1|43783.2|43763.2|43783.2|43763.2|43780.1|43760.1|5
1726834990000|2024-09-20 12:23:10|43785.1|43765.1|43788.2|43768.2|43788.2|43768.2|43785.1|43765.1|1
1726835000000|2024-09-20 12:23:20|43790.7|43770.7|43792.6|43772.6|43792.6|43772.6|43788.2|43768.2|48
1726835010000|2024-09-20 12:23:30|43790.1|43770.1|43794.4|43774.4|43794.4|43774.4|43790.1|43770.1|2
1726835020000|2024-09-20 12:23:40|43795.1|43775.1|43795.1|43775.1|43796.9|43776.9|43795.1|43775.1|9
1726835030000|2024-09-20 12:23:50|43794.4|43774.4|43792.6|43772.6|43794.4|43774.4|43792.6|43772.6|16
1726835040000|2024-09-20 12:24:00|43790.7|43770.7|43787.6|43767.6|43790.7|43770.7|43787.6|43767.6|8
1726835050000|2024-09-20 12:24:10|43785.7|43765.7|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|11
1726835060000|2024-09-20 12:24:20|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|0
1726835070000|2024-09-20 12:24:30|43790.7|43770.7|43788.9|43768.9|43790.7|43770.7|43788.9|43768.9|5
1726835080000|2024-09-20 12:24:40|43788.2|43768.2|43790.1|43770.1|43790.1|43770.1|43786.4|43766.4|4
1726835090000|2024-09-20 12:24:50|43791.9|43771.9|43790.7|43770.7|43792.6|43772.6|43790.7|43770.7|14
1726835100000|2024-09-20 12:25:00|43790.1|43770.1|43793.2|43773.2|43793.2|43773.2|43790.1|43770.1|12
1726835110000|2024-09-20 12:25:10|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|5
1726835120000|2024-09-20 12:25:20|43795.7|43775.7|43803.7|43783.7|43803.7|43783.7|43795.7|43775.7|27
1726835130000|2024-09-20 12:25:30|43804.4|43784.4|43802.6|43782.6|43804.4|43784.4|43802.6|43782.6|3
1726835140000|2024-09-20 12:25:40|43804.4|43784.4|43800.1|43780.1|43806.9|43786.9|43800.1|43780.1|31
1726835150000|2024-09-20 12:25:50|43801.9|43781.9|43806.9|43786.9|43806.9|43786.9|43801.9|43781.9|10
1726835160000|2024-09-20 12:26:00|43801.9|43781.9|43800.1|43780.1|43801.9|43781.9|43798.2|43778.2|13
1726835170000|2024-09-20 12:26:10|43799.4|43779.4|43796.9|43776.9|43801.9|43781.9|43796.9|43776.9|1
1726835180000|2024-09-20 12:26:20|43795.6|43775.6|43791.9|43771.9|43796.9|43776.9|43791.9|43771.9|6
1726835190000|2024-09-20 12:26:30|||||||||7
1726835200000|2024-09-20 12:26:40|43793.7|43773.7|43791.9|43771.9|43793.7|43773.7|43791.9|43771.9|4
1726835210000|2024-09-20 12:26:50|43793.7|43773.7|43791.9|43771.9|43793.7|43773.7|43791.9|43771.9|3
1726835220000|2024-09-20 12:27:00|43787.6|43767.6|43783.7|43763.7|43787.6|43767.6|43781.9|43761.9|15
1726835230000|2024-09-20 12:27:10|43784.4|43764.4|43783.7|43763.7|43786.9|43766.9|43781.9|43761.9|0
1726835240000|2024-09-20 12:27:20|43784.4|43764.4|43783.7|43763.7|43786.9|43766.9|43783.7|43763.7|1
1726835250000|2024-09-20 12:27:30|43784.4|43764.4|43791.2|43771.2|43793.1|43773.1|43784.4|43764.4|10
1726835260000|2024-09-20 12:27:40|43796.2|43776.2|43791.9|43771.9|43796.2|43776.2|43791.9|43771.9|2
1726835270000|2024-09-20 12:27:50|43793.7|43773.7|43791.9|43771.9|43793.7|43773.7|43791.9|43771.9|2
1726835280000|2024-09-20 12:28:00|43791.2|43771.2|43794.4|43774.4|43794.4|43774.4|43791.2|43771.2|4
1726835290000|2024-09-20 12:28:10|43796.9|43776.9|43796.9|43776.9|43797.6|43777.6|43796.9|43776.9|5
1726835300000|2024-09-20 12:28:20|43795.1|43775.1|43796.2|43776.2|43796.9|43776.9|43792.6|43772.6|10
1726835310000|2024-09-20 12:28:30|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43791.9|43771.9|4
1726835320000|2024-09-20 12:28:40|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.4|43774.4|3
1726835340000|2024-09-20 12:29:00|43797.6|43777.6|43796.9|43776.9|43798.7|43778.7|43794.4|43774.4|4
1726835350000|2024-09-20 12:29:10|43798.7|43778.7|43796.9|43776.9|43798.7|43778.7|43796.9|43776.9|8
1726835360000|2024-09-20 12:29:20|43796.2|43776.2|43794.4|43774.4|43799.4|43779.4|43791.9|43771.9|20
1726835370000|2024-09-20 12:29:30|43796.9|43776.9|43799.4|43779.4|43799.4|43779.4|43795.1|43775.1|9
1726835380000|2024-09-20 12:29:40|43796.9|43776.9|43799.4|43779.4|43799.4|43779.4|43796.9|43776.9|0
1726835390000|2024-09-20 12:29:50|43798.7|43778.7|43801.9|43781.9|43801.9|43781.9|43796.9|43776.9|5
1726835400000|2024-09-20 12:30:00|43800.1|43780.1|43801.9|43781.9|43801.9|43781.9|43796.9|43776.9|17
1726835410000|2024-09-20 12:30:10|43799.4|43779.4|43796.9|43776.9|43801.2|43781.2|43796.9|43776.9|9
1726835420000|2024-09-20 12:30:20|43799.4|43779.4|43803.7|43783.7|43803.7|43783.7|43799.4|43779.4|8
1726835430000|2024-09-20 12:30:30|43801.9|43781.9|43806.9|43786.9|43806.9|43786.9|43801.9|43781.9|5
1726835440000|2024-09-20 12:30:40|43811.9|43791.9|43814.4|43794.4|43814.4|43794.4|43811.9|43791.9|4
1726835450000|2024-09-20 12:30:50|43819.4|43799.4|43812.6|43792.6|43821.9|43801.9|43812.6|43792.6|28
1726835460000|2024-09-20 12:31:00|43811.9|43791.9|43806.9|43786.9|43811.9|43791.9|43805.1|43785.1|7
1726835470000|2024-09-20 12:31:10|43811.2|43791.2|43811.9|43791.9|43814.4|43794.4|43811.2|43791.2|14
1726835480000|2024-09-20 12:31:20|||||||||9
1726835490000|2024-09-20 12:31:30|43813.7|43793.7|43811.9|43791.9|43813.7|43793.7|43811.9|43791.9|1
1726835500000|2024-09-20 12:31:40|43813.7|43793.7|43829.4|43809.4|43831.9|43811.9|43813.7|43793.7|55
1726835510000|2024-09-20 12:31:50|43825.8|43805.8|43821.9|43801.9|43827.6|43807.6|43821.9|43801.9|17
1726835520000|2024-09-20 12:32:00|43818.3|43798.3|43820.6|43800.6|43820.6|43800.6|43816.9|43796.9|23
1726835530000|2024-09-20 12:32:10|43823.1|43803.1|43828.8|43808.8|43828.8|43808.8|43823.1|43803.1|5
1726835540000|2024-09-20 12:32:20|43826.9|43806.9|43831.9|43811.9|43831.9|43811.9|43826.9|43806.9|13
1726835550000|2024-09-20 12:32:30|43829.4|43809.4|43836.9|43816.9|43841.3|43821.3|43828.8|43808.8|10
1726835560000|2024-09-20 12:32:40|43835.1|43815.1|43841.3|43821.3|43841.3|43821.3|43835.1|43815.1|12
1726835570000|2024-09-20 12:32:50|43843.1|43823.1|43841.9|43821.9|43844.9|43824.9|43836.9|43816.9|13
1726835580000|2024-09-20 12:33:00|43840.1|43820.1|43850.6|43830.6|43850.6|43830.6|43836.9|43816.9|32
1726835590000|2024-09-20 12:33:10|43851.3|43831.3|43849.4|43829.4|43851.9|43831.9|43848.8|43828.8|4
1726835600000|2024-09-20 12:33:20|43846.9|43826.9|43836.9|43816.9|43846.9|43826.9|43836.9|43816.9|17
1726835610000|2024-09-20 12:33:30|43833.8|43813.8|43835.1|43815.1|43835.1|43815.1|43831.9|43811.9|5
1726835620000|2024-09-20 12:33:40|43836.9|43816.9|43836.9|43816.9|43838.8|43818.8|43836.9|43816.9|10
1726835630000|2024-09-20 12:33:50|43833.8|43813.8|43827.6|43807.6|43833.8|43813.8|43827.6|43807.6|13
1726835640000|2024-09-20 12:34:00|43826.9|43806.9|43816.9|43796.9|43826.9|43806.9|43816.9|43796.9|7
1726835650000|2024-09-20 12:34:10|43818.8|43798.8|43812.6|43792.6|43818.8|43798.8|43812.6|43792.6|4
1726835660000|2024-09-20 12:34:20|43811.9|43791.9|43796.9|43776.9|43811.9|43791.9|43796.9|43776.9|17
1726835670000|2024-09-20 12:34:30|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|17
1726835680000|2024-09-20 12:34:40|43789.4|43769.4|43785.1|43765.1|43789.4|43769.4|43785.1|43765.1|37
1726835690000|2024-09-20 12:34:50|43783.3|43763.3|43786.9|43766.9|43786.9|43766.9|43782.6|43762.6|8
1726835700000|2024-09-20 12:35:00|||||||||7
1726835710000|2024-09-20 12:35:10|43784.4|43764.4|43782.6|43762.6|43784.4|43764.4|43782.6|43762.6|23
1726835720000|2024-09-20 12:35:20|43774.6|43754.6|43772.4|43752.4|43774.6|43754.6|43771.3|43751.3|62
1726835730000|2024-09-20 12:35:30|43773.8|43753.8|43766.9|43746.9|43773.8|43753.8|43766.9|43746.9|11
1726835740000|2024-09-20 12:35:40|43765.1|43745.1|43756.9|43736.9|43766.9|43746.9|43756.9|43736.9|7
1726835750000|2024-09-20 12:35:50|43753.3|43733.3|43751.9|43731.9|43753.3|43733.3|43751.9|43731.9|12
1726835760000|2024-09-20 12:36:00|43753.8|43733.8|43754.4|43734.4|43754.4|43734.4|43753.8|43733.8|3
1726835770000|2024-09-20 12:36:10|43756.3|43736.3|43756.9|43736.9|43758.8|43738.8|43756.3|43736.3|3
1726835780000|2024-09-20 12:36:20|43751.9|43731.9|43742.6|43722.6|43751.9|43731.9|43742.6|43722.6|8
1726835790000|2024-09-20 12:36:30|43741.9|43721.9|43741.9|43721.9|43744.4|43724.4|43741.9|43721.9|8
1726835800000|2024-09-20 12:36:40|43740.1|43720.1|43751.9|43731.9|43751.9|43731.9|43740.1|43720.1|5
1726835810000|2024-09-20 12:36:50|43752.6|43732.6|43759.4|43739.4|43759.4|43739.4|43752.6|43732.6|8
1726835820000|2024-09-20 12:37:00|43761.9|43741.9|43761.9|43741.9|43766.9|43746.9|43761.9|43741.9|1
1726835830000|2024-09-20 12:37:10|43762.6|43742.6|43768.8|43748.8|43768.8|43748.8|43762.6|43742.6|2
1726835840000|2024-09-20 12:37:20|43766.9|43746.9|43759.4|43739.4|43766.9|43746.9|43759.4|43739.4|9
1726835850000|2024-09-20 12:37:30|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|3
1726835860000|2024-09-20 12:37:40|43761.3|43741.3|43761.9|43741.9|43761.9|43741.9|43761.3|43741.3|1
1726835870000|2024-09-20 12:37:50|43763.8|43743.8|43759.4|43739.4|43764.4|43744.4|43756.9|43736.9|4
1726835880000|2024-09-20 12:38:00|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43754.4|43734.4|4
1726835890000|2024-09-20 12:38:10|43761.9|43741.9|43770.1|43750.1|43771.9|43751.9|43761.9|43741.9|16
1726835900000|2024-09-20 12:38:20|43771.9|43751.9|43771.3|43751.3|43774.4|43754.4|43769.4|43749.4|3
1726835910000|2024-09-20 12:38:30|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|2
1726835920000|2024-09-20 12:38:40|43771.9|43751.9|43766.9|43746.9|43771.9|43751.9|43766.9|43746.9|4
1726835930000|2024-09-20 12:38:50|43768.8|43748.8|43768.8|43748.8|43769.4|43749.4|43768.8|43748.8|2
1726835940000|2024-09-20 12:39:00|43766.9|43746.9|43766.3|43746.3|43766.9|43746.9|43766.3|43746.3|1
1726835950000|2024-09-20 12:39:10|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|5
1726835960000|2024-09-20 12:39:20|43769.4|43749.4|43771.3|43751.3|43771.3|43751.3|43769.4|43749.4|4
1726835970000|2024-09-20 12:39:30|||||||||2
1726835980000|2024-09-20 12:39:40|43768.8|43748.8|43763.8|43743.8|43768.8|43748.8|43761.9|43741.9|8
1726835990000|2024-09-20 12:39:50|43764.4|43744.4|43769.4|43749.4|43769.4|43749.4|43764.4|43744.4|4
1726836000000|2024-09-20 12:40:00|43773.1|43753.1|43788.8|43768.8|43788.8|43768.8|43773.1|43753.1|10
1726836010000|2024-09-20 12:40:10|43786.9|43766.9|43781.9|43761.9|43786.9|43766.9|43781.9|43761.9|13
1726836020000|2024-09-20 12:40:20|||||||||2
1726836030000|2024-09-20 12:40:30|43783.8|43763.8|43788.8|43768.8|43788.8|43768.8|43783.8|43763.8|4
1726836040000|2024-09-20 12:40:40|43780.1|43760.1|43771.9|43751.9|43780.1|43760.1|43771.9|43751.9|32
1726836050000|2024-09-20 12:40:50|43770.1|43750.1|43771.3|43751.3|43771.9|43751.9|43770.1|43750.1|5
1726836060000|2024-09-20 12:41:00|43770.6|43750.6|43771.9|43751.9|43771.9|43751.9|43770.6|43750.6|7
1726836070000|2024-09-20 12:41:10|43770.1|43750.1|43762.6|43742.6|43771.3|43751.3|43762.6|43742.6|63
1726836080000|2024-09-20 12:41:20|43764.4|43744.4|43762.6|43742.6|43766.9|43746.9|43762.6|43742.6|14
1726836090000|2024-09-20 12:41:30|43764.4|43744.4|43763.8|43743.8|43766.9|43746.9|43761.9|43741.9|4
1726836100000|2024-09-20 12:41:40|43761.9|43741.9|43766.3|43746.3|43766.3|43746.3|43761.9|43741.9|3
1726836110000|2024-09-20 12:41:50|43764.4|43744.4|43763.8|43743.8|43766.3|43746.3|43763.8|43743.8|0
1726836120000|2024-09-20 12:42:00|43765.6|43745.6|43766.3|43746.3|43766.3|43746.3|43765.6|43745.6|0
1726836130000|2024-09-20 12:42:10|43768.1|43748.1|43768.8|43748.8|43768.8|43748.8|43766.3|43746.3|5
1726836140000|2024-09-20 12:42:20|43769.4|43749.4|43764.4|43744.4|43769.4|43749.4|43763.8|43743.8|3
1726836150000|2024-09-20 12:42:30|43763.8|43743.8|43766.9|43746.9|43766.9|43746.9|43763.8|43743.8|3
1726836160000|2024-09-20 12:42:40|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|1
1726836170000|2024-09-20 12:42:50|43766.9|43746.9|43770.1|43750.1|43770.1|43750.1|43766.9|43746.9|0
1726836180000|2024-09-20 12:43:00|43771.9|43751.9|43773.8|43753.8|43773.8|43753.8|43771.9|43751.9|1
1726836190000|2024-09-20 12:43:10|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|1
1726836200000|2024-09-20 12:43:20|43778.1|43758.1|43776.3|43756.3|43778.1|43758.1|43774.4|43754.4|4
1726836210000|2024-09-20 12:43:30|43775.6|43755.6|43773.8|43753.8|43776.9|43756.9|43771.9|43751.9|14
1726836220000|2024-09-20 12:43:40|43771.9|43751.9|43768.8|43748.8|43771.9|43751.9|43766.9|43746.9|0
1726836230000|2024-09-20 12:43:50|43771.3|43751.3|43772|43752|43772|43752|43771.3|43751.3|2
1726836240000|2024-09-20 12:44:00|43774.5|43754.5|43773.8|43753.8|43777|43757|43773.8|43753.8|39
1726836250000|2024-09-20 12:44:10|43775.6|43755.6|43773.8|43753.8|43775.6|43755.6|43773.8|43753.8|1
1726836260000|2024-09-20 12:44:20|||||||||1
1726836270000|2024-09-20 12:44:30|43777.4|43757.4|43778.1|43758.1|43778.1|43758.1|43777.4|43757.4|2
1726836280000|2024-09-20 12:44:40|43777.5|43757.5|43777.5|43757.5|43778.1|43758.1|43777.5|43757.5|1
1726836290000|2024-09-20 12:44:50|43778.8|43758.8|43785.6|43765.6|43785.6|43765.6|43778.8|43758.8|5
1726836300000|2024-09-20 12:45:00|43787.5|43767.5|43790|43770|43790|43770|43785.6|43765.6|3
1726836310000|2024-09-20 12:45:10|43788.1|43768.1|43793.1|43773.1|43793.1|43773.1|43788.1|43768.1|1
1726836320000|2024-09-20 12:45:20|43795|43775|43799.3|43779.3|43799.3|43779.3|43792.5|43772.5|6
1726836330000|2024-09-20 12:45:30|43802.5|43782.5|43810|43790|43812.5|43792.5|43802.5|43782.5|16
1726836340000|2024-09-20 12:45:40|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43803.1|43783.1|11
1726836350000|2024-09-20 12:45:50|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43805.6|43785.6|2
1726836360000|2024-09-20 12:46:00|43809.3|43789.3|43807.5|43787.5|43810.6|43790.6|43805.6|43785.6|3
1726836370000|2024-09-20 12:46:10|43805.6|43785.6|43806.3|43786.3|43806.3|43786.3|43805.6|43785.6|2
1726836380000|2024-09-20 12:46:20|43810.6|43790.6|43805.6|43785.6|43810.6|43790.6|43805.6|43785.6|7
1726836390000|2024-09-20 12:46:30|43807.5|43787.5|43805.6|43785.6|43807.5|43787.5|43805.6|43785.6|0
1726836400000|2024-09-20 12:46:40|43808.1|43788.1|43808.8|43788.8|43808.8|43788.8|43805.6|43785.6|1
1726836420000|2024-09-20 12:47:00|43810.6|43790.6|43812|43792|43813.8|43793.8|43810.6|43790.6|3
1726836430000|2024-09-20 12:47:10|43811.3|43791.3|43813.8|43793.8|43816.3|43796.3|43811.3|43791.3|2
1726836440000|2024-09-20 12:47:20|43816.3|43796.3|43821.3|43801.3|43821.3|43801.3|43816.3|43796.3|2
1726836450000|2024-09-20 12:47:30|43822|43802|43826.3|43806.3|43826.3|43806.3|43822|43802|9
1726836460000|2024-09-20 12:47:40|||||||||2
1726836470000|2024-09-20 12:47:50|43822.6|43802.6|43822.6|43802.6|43824.5|43804.5|43822.6|43802.6|6
1726836480000|2024-09-20 12:48:00|43822|43802|43816.3|43796.3|43822|43802|43816.3|43796.3|12
1726836490000|2024-09-20 12:48:10|43817|43797|43815.6|43795.6|43818.8|43798.8|43815.6|43795.6|3
1726836500000|2024-09-20 12:48:20|43817.5|43797.5|43818.1|43798.1|43818.1|43798.1|43817.5|43797.5|3
1726836510000|2024-09-20 12:48:30|43818.8|43798.8|43817|43797|43820.6|43800.6|43815.6|43795.6|1
1726836520000|2024-09-20 12:48:40|43818.8|43798.8|43813.8|43793.8|43818.8|43798.8|43813.8|43793.8|0
1726836530000|2024-09-20 12:48:50|43815.6|43795.6|43817|43797|43817|43797|43813.8|43793.8|1
1726836540000|2024-09-20 12:49:00|43818.8|43798.8|43810.6|43790.6|43818.8|43798.8|43806.3|43786.3|10
1726836550000|2024-09-20 12:49:10|43808.8|43788.8|43812.5|43792.5|43812.5|43792.5|43808.1|43788.1|26
1726836560000|2024-09-20 12:49:20|43810|43790|43805.6|43785.6|43810.6|43790.6|43805.6|43785.6|2
1726836570000|2024-09-20 12:49:30|43805|43785|43802.5|43782.5|43805|43785|43802.5|43782.5|11
1726836580000|2024-09-20 12:49:40|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1726836590000|2024-09-20 12:49:50|43797.5|43777.5|43800.6|43780.6|43800.6|43780.6|43796.8|43776.8|20
1726836620000|2024-09-20 12:50:20|43805.6|43785.6|43812.5|43792.5|43812.5|43792.5|43805.6|43785.6|4
1726836640000|2024-09-20 12:50:40|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1726836650000|2024-09-20 12:50:50|43812.5|43792.5|43810.6|43790.6|43812.5|43792.5|43810.6|43790.6|2
1726836660000|2024-09-20 12:51:00|43812.5|43792.5|43813.1|43793.1|43813.1|43793.1|43812.5|43792.5|5
1726836670000|2024-09-20 12:51:10|43811.3|43791.3|43815|43795|43815|43795|43810.6|43790.6|5
1726836680000|2024-09-20 12:51:20|43815.6|43795.6|43810.6|43790.6|43820.6|43800.6|43810.6|43790.6|12
1726836690000|2024-09-20 12:51:30|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|6
1726836700000|2024-09-20 12:51:40|43808.1|43788.1|43810.6|43790.6|43810.6|43790.6|43807.5|43787.5|3
1726836710000|2024-09-20 12:51:50|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|3
1726836720000|2024-09-20 12:52:00|43814.3|43794.3|43812.5|43792.5|43815|43795|43810.6|43790.6|7
1726836730000|2024-09-20 12:52:10|43815|43795|43815|43795|43815|43795|43813.1|43793.1|1
1726836740000|2024-09-20 12:52:20|43813.1|43793.1|43812|43792|43813.1|43793.1|43811.3|43791.3|5
1726836750000|2024-09-20 12:52:30|43813.8|43793.8|43812|43792|43816.3|43796.3|43812|43792|14
1726836760000|2024-09-20 12:52:40|43813.8|43793.8|43812|43792|43815.1|43795.1|43812|43792|7
1726836770000|2024-09-20 12:52:50|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43812|43792|3
1726836780000|2024-09-20 12:53:00|43812|43792|43812|43792|43817|43797|43812|43792|1
1726836790000|2024-09-20 12:53:10|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|6
1726836800000|2024-09-20 12:53:20|43814.5|43794.5|43822|43802|43822|43802|43814.5|43794.5|7
1726836820000|2024-09-20 12:53:40|||||||||3
1726836830000|2024-09-20 12:53:50|43827|43807|43827|43807|43827|43807|43827|43807|1
1726836850000|2024-09-20 12:54:10|43826.3|43806.3|43818.8|43798.8|43826.3|43806.3|43818.8|43798.8|16
1726836860000|2024-09-20 12:54:20|43817|43797|43817|43797|43817|43797|43813.8|43793.8|1
1726836870000|2024-09-20 12:54:30|43818.8|43798.8|43820.1|43800.1|43822|43802|43818.8|43798.8|4
1726836880000|2024-09-20 12:54:40|43822.6|43802.6|43822|43802|43822.6|43802.6|43820.1|43800.1|4
1726836890000|2024-09-20 12:54:50|43819.5|43799.5|43823.8|43803.8|43823.8|43803.8|43819.5|43799.5|5
1726836900000|2024-09-20 12:55:00|43827|43807|43827|43807|43827|43807|43827|43807|3
1726836910000|2024-09-20 12:55:10|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|34
1726836920000|2024-09-20 12:55:20|43832|43812|43823.8|43803.8|43832|43812|43823.8|43803.8|20
1726836930000|2024-09-20 12:55:30|43822|43802|43815.2|43795.2|43822|43802|43814.5|43794.5|3
1726836940000|2024-09-20 12:55:40|43813.8|43793.8|43814.5|43794.5|43816.3|43796.3|43813.8|43793.8|1
1726836950000|2024-09-20 12:55:50|43813.8|43793.8|43803.8|43783.8|43813.8|43793.8|43803.8|43783.8|11
1726836960000|2024-09-20 12:56:00|43807|43787|43807|43787|43807|43787|43806.3|43786.3|2
1726836970000|2024-09-20 12:56:10|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|1
1726836980000|2024-09-20 12:56:20|43812|43792|43812|43792|43812|43792|43808.8|43788.8|0
1726836990000|2024-09-20 12:56:30|43807|43787|43804.5|43784.5|43807|43787|43804.5|43784.5|8
1726837000000|2024-09-20 12:56:40|43807|43787|43807|43787|43807|43787|43807|43787|0
1726837010000|2024-09-20 12:56:50|43808.8|43788.8|43815.7|43795.7|43815.7|43795.7|43808.8|43788.8|2
1726837020000|2024-09-20 12:57:00|43817|43797|43819.5|43799.5|43819.5|43799.5|43817|43797|1
1726837030000|2024-09-20 12:57:10|43817.7|43797.7|43822|43802|43822|43802|43817|43797|3
1726837040000|2024-09-20 12:57:20|43823.8|43803.8|43823.8|43803.8|43826.3|43806.3|43822|43802|0
1726837050000|2024-09-20 12:57:30|43825.7|43805.7|43830.2|43810.2|43830.2|43810.2|43823.8|43803.8|3
1726837060000|2024-09-20 12:57:40|||||||||1
1726837070000|2024-09-20 12:57:50|43835.7|43815.7|43838.2|43818.2|43838.2|43818.2|43835.7|43815.7|35
1726837080000|2024-09-20 12:58:00|43836.3|43816.3|43833.8|43813.8|43837|43817|43833.8|43813.8|5
1726837090000|2024-09-20 12:58:10|43836.3|43816.3|43837|43817|43837|43817|43836.3|43816.3|1
1726837100000|2024-09-20 12:58:20|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|4
1726837110000|2024-09-20 12:58:30|43834.5|43814.5|43827|43807|43834.5|43814.5|43827|43807|9
1726837120000|2024-09-20 12:58:40|43823.8|43803.8|43823.8|43803.8|43827|43807|43823.8|43803.8|2
1726837130000|2024-09-20 12:58:50|43826.3|43806.3|43822|43802|43826.3|43806.3|43822|43802|4
1726837140000|2024-09-20 12:59:00|43816.3|43796.3|43814.5|43794.5|43817|43797|43813.8|43793.8|11
1726837150000|2024-09-20 12:59:10|43817|43797|43813.8|43793.8|43817|43797|43812|43792|2
1726837160000|2024-09-20 12:59:20|43815.7|43795.7|43813.8|43793.8|43815.7|43795.7|43813.8|43793.8|2
1726837170000|2024-09-20 12:59:30|43815.7|43795.7|43817|43797|43817|43797|43813.8|43793.8|8
1726837180000|2024-09-20 12:59:40|43818.8|43798.8|43816.3|43796.3|43818.8|43798.8|43813.8|43793.8|1
1726837190000|2024-09-20 12:59:50|43817|43797|43808.8|43788.8|43817|43797|43808.8|43788.8|10
1726837200000|2024-09-20 13:00:00|43803.8|43783.8|43787|43767|43803.8|43783.8|43787|43767|128
1726837210000|2024-09-20 13:00:10|43789.5|43769.5|43777.7|43757.7|43792|43772|43777.7|43757.7|23
1726837220000|2024-09-20 13:00:20|43777|43757|43782|43762|43788.8|43768.8|43777|43757|31
1726837230000|2024-09-20 13:00:30|43780.2|43760.2|43766.3|43746.3|43782|43762|43766.3|43746.3|22
1726837240000|2024-09-20 13:00:40|43764.5|43744.5|43742.7|43722.7|43764.5|43744.5|43742.7|43722.7|71
1726837250000|2024-09-20 13:00:50|43740.8|43720.8|43747.7|43727.7|43747.7|43727.7|43739.5|43719.5|23
1726837260000|2024-09-20 13:01:00|43747|43727|43748.8|43728.8|43752|43732|43747|43727|16
1726837270000|2024-09-20 13:01:10|43747|43727|43742|43722|43747|43727|43737|43717|19
1726837280000|2024-09-20 13:01:20|43739.5|43719.5|43743.8|43723.8|43743.8|43723.8|43739.5|43719.5|16
1726837290000|2024-09-20 13:01:30|43745.7|43725.7|43747|43727|43747|43727|43742|43722|6
1726837300000|2024-09-20 13:01:40|43745.2|43725.2|43747|43727|43752.7|43732.7|43744.5|43724.5|7
1726837310000|2024-09-20 13:01:50|43748.8|43728.8|43733.8|43713.8|43748.8|43728.8|43733.8|43713.8|18
1726837320000|2024-09-20 13:02:00|43732|43712|43703.8|43683.8|43734.5|43714.5|43703.8|43683.8|90
1726837330000|2024-09-20 13:02:10|43704.5|43684.5|43711.3|43691.3|43712|43692|43703.8|43683.8|35
1726837340000|2024-09-20 13:02:20|43712|43692|43707|43687|43712|43692|43707|43687|19
1726837350000|2024-09-20 13:02:30|43706.3|43686.3|43687|43667|43706.3|43686.3|43682|43662|51
1726837360000|2024-09-20 13:02:40|43688.8|43668.8|43687|43667|43689.5|43669.5|43685.2|43665.2|14
1726837370000|2024-09-20 13:02:50|43690.2|43670.2|43692|43672|43697|43677|43690.2|43670.2|13
1726837380000|2024-09-20 13:03:00|43693.8|43673.8|43693.8|43673.8|43697|43677|43692|43672|9
1726837390000|2024-09-20 13:03:10|43697|43677|43687|43667|43697|43677|43687|43667|16
1726837400000|2024-09-20 13:03:20|43688.8|43668.8|43692|43672|43692|43672|43687|43667|9
1726837410000|2024-09-20 13:03:30|||||||||8
1726837420000|2024-09-20 13:03:40|43693.8|43673.8|43692|43672|43697|43677|43692|43672|6
1726837430000|2024-09-20 13:03:50|43691.3|43671.3|43680.2|43660.2|43692|43672|43680.2|43660.2|93
1726837440000|2024-09-20 13:04:00|43678.3|43658.3|43672|43652|43678.3|43658.3|43667|43647|19
1726837450000|2024-09-20 13:04:10|43670.2|43650.2|43674.5|43654.5|43677|43657|43669.5|43649.5|9
1726837460000|2024-09-20 13:04:20|43672|43652|43657|43637|43672|43652|43657|43637|28
1726837470000|2024-09-20 13:04:30|43658.8|43638.8|43649.5|43629.5|43659.5|43639.5|43647|43627|60
1726837480000|2024-09-20 13:04:40|43651.3|43631.3|43652|43632|43657|43637|43651.3|43631.3|30
1726837490000|2024-09-20 13:04:50|43647|43627|43650.2|43630.2|43652|43632|43647|43627|15
1726837500000|2024-09-20 13:05:00|43652|43632|43648.3|43628.3|43652|43632|43643.3|43623.3|19
1726837510000|2024-09-20 13:05:10|43650.2|43630.2|43637.7|43617.7|43650.2|43630.2|43637.7|43617.7|15
1726837520000|2024-09-20 13:05:20|43635.8|43615.8|43653.3|43633.3|43653.3|43633.3|43635.8|43615.8|19
1726837530000|2024-09-20 13:05:30|43655.2|43635.2|43673.3|43653.3|43673.3|43653.3|43653.3|43633.3|11
1726837540000|2024-09-20 13:05:40|43675.2|43655.2|43673.3|43653.3|43675.2|43655.2|43670.8|43650.8|25
1726837550000|2024-09-20 13:05:50|43675.2|43655.2|43673.3|43653.3|43675.2|43655.2|43670.8|43650.8|11
1726837560000|2024-09-20 13:06:00|43672|43652|43668.3|43648.3|43672|43652|43663.3|43643.3|22
1726837570000|2024-09-20 13:06:10|43672|43652|43665.2|43645.2|43672.7|43652.7|43665.2|43645.2|11
1726837580000|2024-09-20 13:06:20|43663.3|43643.3|43658.3|43638.3|43665.2|43645.2|43653.3|43633.3|12
1726837590000|2024-09-20 13:06:30|43660.2|43640.2|43658.4|43638.4|43660.8|43640.8|43658.3|43638.3|3
1726837600000|2024-09-20 13:06:40|43657.7|43637.7|43648.4|43628.4|43657.7|43637.7|43648.4|43628.4|8
1726837610000|2024-09-20 13:06:50|43645.2|43625.2|43643.4|43623.4|43645.2|43625.2|43640.9|43620.9|17
1726837620000|2024-09-20 13:07:00|43640.9|43620.9|43657|43637|43657|43637|43635.9|43615.9|33
1726837630000|2024-09-20 13:07:10|43657.7|43637.7|43658.4|43638.4|43660.2|43640.2|43653.4|43633.4|14
1726837640000|2024-09-20 13:07:20|43655.9|43635.9|43653.4|43633.4|43655.9|43635.9|43650.9|43630.9|10
1726837650000|2024-09-20 13:07:30|43650.9|43630.9|43648.4|43628.4|43650.9|43630.9|43645.9|43625.9|11
1726837660000|2024-09-20 13:07:40|||||||||5
1726837670000|2024-09-20 13:07:50|43651.5|43631.5|43640.9|43620.9|43651.5|43631.5|43640.9|43620.9|9
1726837680000|2024-09-20 13:08:00|43639|43619|43630.9|43610.9|43643.4|43623.4|43628.4|43608.4|16
1726837690000|2024-09-20 13:08:10|43630.2|43610.2|43629.7|43609.7|43635.9|43615.9|43628.4|43608.4|26
1726837700000|2024-09-20 13:08:20|43629|43609|43624.7|43604.7|43629|43609|43621.5|43601.5|25
1726837710000|2024-09-20 13:08:30|43622.9|43602.9|43624.7|43604.7|43624.7|43604.7|43622.9|43602.9|8
1726837720000|2024-09-20 13:08:40|43628.4|43608.4|43629.7|43609.7|43631.5|43611.5|43627.9|43607.9|8
1726837730000|2024-09-20 13:08:50|43626.5|43606.5|43624.7|43604.7|43626.5|43606.5|43622.2|43602.2|4
1726837740000|2024-09-20 13:09:00|43622.9|43602.9|43612.2|43592.2|43624.7|43604.7|43609.7|43589.7|33
1726837750000|2024-09-20 13:09:10|43614.7|43594.7|43609.7|43589.7|43614.7|43594.7|43607.2|43587.2|5
1726837760000|2024-09-20 13:09:20|43607.2|43587.2|43614|43594|43614|43594|43607.2|43587.2|8
1726837770000|2024-09-20 13:09:30|43614.7|43594.7|43624.7|43604.7|43624.7|43604.7|43614.7|43594.7|17
1726837780000|2024-09-20 13:09:40|43626.5|43606.5|43631.5|43611.5|43634.7|43614.7|43626.5|43606.5|12
1726837790000|2024-09-20 13:09:50|43634|43614|43646.5|43626.5|43646.5|43626.5|43632.2|43612.2|11
1726837800000|2024-09-20 13:10:00|43649.7|43629.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|37
1726837810000|2024-09-20 13:10:10|43656.5|43636.5|43669.7|43649.7|43669.7|43649.7|43656.5|43636.5|9
1726837820000|2024-09-20 13:10:20|43669|43649|43669.7|43649.7|43671.5|43651.5|43664.7|43644.7|5
1726837830000|2024-09-20 13:10:30|43667.9|43647.9|43670.4|43650.4|43670.4|43650.4|43666.5|43646.5|11
1726837840000|2024-09-20 13:10:40|43669.7|43649.7|43676.5|43656.5|43677.2|43657.2|43669.7|43649.7|16
1726837850000|2024-09-20 13:10:50|43674.7|43654.7|43664.7|43644.7|43676.5|43656.5|43664|43644|6
1726837860000|2024-09-20 13:11:00|43664|43644|43664.7|43644.7|43671.5|43651.5|43661.5|43641.5|34
1726837870000|2024-09-20 13:11:10|43661.5|43641.5|43659.7|43639.7|43661.5|43641.5|43659.7|43639.7|3
1726837880000|2024-09-20 13:11:20|43661.5|43641.5|43664.7|43644.7|43664.7|43644.7|43660.4|43640.4|2
1726837890000|2024-09-20 13:11:30|43666.5|43646.5|43664.7|43644.7|43669.7|43649.7|43664.7|43644.7|12
1726837900000|2024-09-20 13:11:40|43661.5|43641.5|43657.2|43637.2|43661.5|43641.5|43654.7|43634.7|11
1726837910000|2024-09-20 13:11:50|43659.7|43639.7|43664.7|43644.7|43664.7|43644.7|43654.7|43634.7|2
1726837920000|2024-09-20 13:12:00|43662.9|43642.9|43646.5|43626.5|43664.7|43644.7|43646.5|43626.5|10
1726837930000|2024-09-20 13:12:10|43648.4|43628.4|43647.2|43627.2|43649.7|43629.7|43644.7|43624.7|8
1726837940000|2024-09-20 13:12:20|43649.7|43629.7|43663.4|43643.4|43663.4|43643.4|43649.7|43629.7|3
1726837950000|2024-09-20 13:12:30|43661.5|43641.5|43669.7|43649.7|43669.7|43649.7|43661.5|43641.5|4
1726837960000|2024-09-20 13:12:40|43671.5|43651.5|43664.7|43644.7|43671.5|43651.5|43664.7|43644.7|3
1726837970000|2024-09-20 13:12:50|43666.5|43646.5|43669.7|43649.7|43669.7|43649.7|43666.5|43646.5|18
1726837980000|2024-09-20 13:13:00|43667.2|43647.2|43679.7|43659.7|43683.4|43663.4|43667.2|43647.2|14
1726837990000|2024-09-20 13:13:10|43681.5|43661.5|43687.2|43667.2|43689|43669|43681.5|43661.5|5
1726838000000|2024-09-20 13:13:20|43685.4|43665.4|43679.7|43659.7|43689|43669|43679.7|43659.7|8
1726838010000|2024-09-20 13:13:30|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43670.4|43650.4|6
1726838020000|2024-09-20 13:13:40|43678.4|43658.4|43684.7|43664.7|43684.7|43664.7|43678.4|43658.4|7
1726838030000|2024-09-20 13:13:50|43682.9|43662.9|43682.2|43662.2|43684.7|43664.7|43681.5|43661.5|2
1726838040000|2024-09-20 13:14:00|43684|43664|43694|43674|43694|43674|43681.5|43661.5|5
1726838050000|2024-09-20 13:14:10|43693.4|43673.4|43694.7|43674.7|43697.2|43677.2|43691.5|43671.5|14
1726838060000|2024-09-20 13:14:20|43696.5|43676.5|43684.7|43664.7|43696.5|43676.5|43684.7|43664.7|8
1726838070000|2024-09-20 13:14:30|43682.9|43662.9|43674.7|43654.7|43682.9|43662.9|43674.7|43654.7|4
1726838080000|2024-09-20 13:14:40|43676.5|43656.5|43669.7|43649.7|43676.5|43656.5|43669.7|43649.7|7
1726838090000|2024-09-20 13:14:50|43667.2|43647.2|43659.7|43639.7|43669.7|43649.7|43659.7|43639.7|3
1726838100000|2024-09-20 13:15:00|43654.7|43634.7|43649|43629|43654.7|43634.7|43642.9|43622.9|26
1726838110000|2024-09-20 13:15:10|43647.2|43627.2|43654|43634|43654|43634|43647.2|43627.2|14
1726838120000|2024-09-20 13:15:20|43654.7|43634.7|43654.7|43634.7|43657.2|43637.2|43654.7|43634.7|4
1726838130000|2024-09-20 13:15:30|43652.2|43632.2|43646.5|43626.5|43652.2|43632.2|43646.5|43626.5|33
1726838140000|2024-09-20 13:15:40|43634.7|43614.7|43625.4|43605.4|43634.7|43614.7|43625.4|43605.4|15
1726838150000|2024-09-20 13:15:50|43627.2|43607.2|43652.2|43632.2|43652.2|43632.2|43624.7|43604.7|29
1726838160000|2024-09-20 13:16:00|43654.7|43634.7|43656.5|43636.5|43656.5|43636.5|43649.7|43629.7|8
1726838170000|2024-09-20 13:16:10|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|4
1726838180000|2024-09-20 13:16:20|43664.7|43644.7|43654.7|43634.7|43669.7|43649.7|43652.9|43632.9|10
1726838190000|2024-09-20 13:16:30|43652.2|43632.2|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|5
1726838200000|2024-09-20 13:16:40|43652.2|43632.2|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|4
1726838210000|2024-09-20 13:16:50|43656.5|43636.5|43662.2|43642.2|43662.2|43642.2|43656.5|43636.5|6
1726838220000|2024-09-20 13:17:00|43662.9|43642.9|43669.7|43649.7|43672.2|43652.2|43662.9|43642.9|6
1726838230000|2024-09-20 13:17:10|43666.5|43646.5|43667.2|43647.2|43671.5|43651.5|43666.5|43646.5|2
1726838240000|2024-09-20 13:17:20|43666.5|43646.5|43654|43634|43666.5|43646.5|43654|43634|3
1726838250000|2024-09-20 13:17:30|43652.2|43632.2|43656.5|43636.5|43657.2|43637.2|43652.2|43632.2|1
1726838260000|2024-09-20 13:17:40|43654.7|43634.7|43654|43634|43656.5|43636.5|43652.2|43632.2|5
1726838270000|2024-09-20 13:17:50|43653.4|43633.4|43651.6|43631.6|43654.7|43634.7|43651.6|43631.6|2
1726838280000|2024-09-20 13:18:00|43649.7|43629.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|5
1726838290000|2024-09-20 13:18:10|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|43654.1|43634.1|7
1726838300000|2024-09-20 13:18:20|43654.7|43634.7|43662.2|43642.2|43662.2|43642.2|43654.7|43634.7|21
1726838310000|2024-09-20 13:18:30|43661.6|43641.6|43654.7|43634.7|43661.6|43641.6|43654.7|43634.7|2
1726838320000|2024-09-20 13:18:40|43651.6|43631.6|43644.7|43624.7|43651.6|43631.6|43644.7|43624.7|43
1726838330000|2024-09-20 13:18:50|43644.1|43624.1|43651.6|43631.6|43651.6|43631.6|43641.6|43621.6|19
1726838340000|2024-09-20 13:19:00|43652.2|43632.2|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|5
1726838350000|2024-09-20 13:19:10|43654.1|43634.1|43654.7|43634.7|43654.7|43634.7|43651.6|43631.6|6
1726838360000|2024-09-20 13:19:20|43651.6|43631.6|43656.6|43636.6|43656.6|43636.6|43651.6|43631.6|4
1726838370000|2024-09-20 13:19:30|43659.1|43639.1|43662.9|43642.9|43665.4|43645.4|43659.1|43639.1|5
1726838380000|2024-09-20 13:19:40|43657.9|43637.9|43656.6|43636.6|43657.9|43637.9|43655.9|43635.9|61
1726838390000|2024-09-20 13:19:50|43660.2|43640.2|43659.7|43639.7|43660.9|43640.9|43656.6|43636.6|16
1726838400000|2024-09-20 13:20:00|43661.6|43641.6|43666.6|43646.6|43666.6|43646.6|43654.1|43634.1|5
1726838410000|2024-09-20 13:20:10|43667.2|43647.2|43676.6|43656.6|43676.6|43656.6|43666.6|43646.6|15
1726838420000|2024-09-20 13:20:20|43675.9|43655.9|43676.6|43656.6|43676.6|43656.6|43674.7|43654.7|0
1726838430000|2024-09-20 13:20:30|43674.1|43654.1|43663.4|43643.4|43674.1|43654.1|43663.4|43643.4|5
1726838440000|2024-09-20 13:20:40|43659.1|43639.1|43655.4|43635.4|43659.7|43639.7|43654.7|43634.7|37
1726838450000|2024-09-20 13:20:50|43656.1|43636.1|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|0
1726838460000|2024-09-20 13:21:00|43656.1|43636.1|43652.9|43632.9|43656.1|43636.1|43651.1|43631.1|10
1726838470000|2024-09-20 13:21:10|43651.1|43631.1|43667.9|43647.9|43669.7|43649.7|43651.1|43631.1|14
1726838480000|2024-09-20 13:21:20|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|3
1726838490000|2024-09-20 13:21:30|43672.9|43652.9|43677.2|43657.2|43677.2|43657.2|43672.9|43652.9|26
1726838500000|2024-09-20 13:21:40|43677.9|43657.9|43692.2|43672.2|43694.7|43674.7|43677.2|43657.2|13
1726838510000|2024-09-20 13:21:50|43691.6|43671.6|43706.6|43686.6|43710.9|43690.9|43691.6|43671.6|32
1726838520000|2024-09-20 13:22:00|43704.7|43684.7|43701.6|43681.6|43704.7|43684.7|43694.7|43674.7|8
1726838530000|2024-09-20 13:22:10|43699.7|43679.7|43694.7|43674.7|43699.7|43679.7|43694.1|43674.1|24
1726838540000|2024-09-20 13:22:20|43696.6|43676.6|43704.7|43684.7|43704.7|43684.7|43696.6|43676.6|7
1726838550000|2024-09-20 13:22:30|43706.6|43686.6|43701.6|43681.6|43711.6|43691.6|43701.6|43681.6|27
1726838560000|2024-09-20 13:22:40|43699.7|43679.7|43694.7|43674.7|43699.7|43679.7|43694.7|43674.7|1
1726838570000|2024-09-20 13:22:50|43692.9|43672.9|43689.1|43669.1|43694.7|43674.7|43689.1|43669.1|4
1726838580000|2024-09-20 13:23:00|43687.2|43667.2|43686.6|43666.6|43687.2|43667.2|43686.6|43666.6|30
1726838590000|2024-09-20 13:23:10|43684.7|43664.7|43684.7|43664.7|43686.6|43666.6|43681.6|43661.6|14
1726838600000|2024-09-20 13:23:20|43681.6|43661.6|43677.2|43657.2|43687.2|43667.2|43677.2|43657.2|13
1726838610000|2024-09-20 13:23:30|43675.4|43655.4|43674.7|43654.7|43677.2|43657.2|43672.2|43652.2|2
1726838620000|2024-09-20 13:23:40|43676.6|43656.6|43674.7|43654.7|43676.6|43656.6|43671.6|43651.6|3
1726838630000|2024-09-20 13:23:50|43676.6|43656.6|43671.6|43651.6|43678.4|43658.4|43671.6|43651.6|4
1726838640000|2024-09-20 13:24:00|43674.7|43654.7|43659.7|43639.7|43674.7|43654.7|43659.7|43639.7|6
1726838650000|2024-09-20 13:24:10|43657.9|43637.9|43641.6|43621.6|43657.9|43637.9|43641.6|43621.6|7
1726838660000|2024-09-20 13:24:20|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|3
1726838670000|2024-09-20 13:24:30|43641.6|43621.6|43649.7|43629.7|43649.7|43629.7|43641.6|43621.6|9
1726838680000|2024-09-20 13:24:40|43644.7|43624.7|43637.9|43617.9|43646.6|43626.6|43637.9|43617.9|7
1726838690000|2024-09-20 13:24:50|43639.7|43619.7|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|12
1726838700000|2024-09-20 13:25:00|43649.1|43629.1|43646.6|43626.6|43651.6|43631.6|43644.7|43624.7|9
1726838710000|2024-09-20 13:25:10|43645.4|43625.4|43642.9|43622.9|43645.4|43625.4|43642.2|43622.2|1
1726838720000|2024-09-20 13:25:20|43644.1|43624.1|43649.7|43629.7|43649.7|43629.7|43644.1|43624.1|3
1726838730000|2024-09-20 13:25:30|43651.6|43631.6|43649.7|43629.7|43652.2|43632.2|43649.1|43629.1|5
1726838740000|2024-09-20 13:25:40|43647.2|43627.2|43644.1|43624.1|43647.2|43627.2|43644.1|43624.1|3
1726838750000|2024-09-20 13:25:50|43644.7|43624.7|43639.7|43619.7|43644.7|43624.7|43639.7|43619.7|6
1726838760000|2024-09-20 13:26:00|43637.9|43617.9|43627.9|43607.9|43637.9|43617.9|43627.9|43607.9|8
1726838770000|2024-09-20 13:26:10|43628.6|43608.6|43622.9|43602.9|43628.6|43608.6|43622.9|43602.9|8
1726838780000|2024-09-20 13:26:20|43622.4|43602.4|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|9
1726838790000|2024-09-20 13:26:30|43626.1|43606.1|43633.6|43613.6|43633.6|43613.6|43626.1|43606.1|6
1726838800000|2024-09-20 13:26:40|43635.4|43615.4|43638.6|43618.6|43638.6|43618.6|43633.6|43613.6|10
1726838810000|2024-09-20 13:26:50|43637.9|43617.9|43642.9|43622.9|43642.9|43622.9|43636.1|43616.1|5
1726838820000|2024-09-20 13:27:00|43643.6|43623.6|43641.1|43621.1|43643.6|43623.6|43638.6|43618.6|4
1726838830000|2024-09-20 13:27:10|43638.6|43618.6|43641.1|43621.1|43643.6|43623.6|43636.1|43616.1|7
1726838840000|2024-09-20 13:27:20|43638.6|43618.6|43629.3|43609.3|43638.6|43618.6|43629.3|43609.3|8
1726838850000|2024-09-20 13:27:30|43631.1|43611.1|43636.1|43616.1|43637.9|43617.9|43631.1|43611.1|3
1726838860000|2024-09-20 13:27:40|43633.6|43613.6|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|6
1726838870000|2024-09-20 13:27:50|43637.9|43617.9|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|3
1726838880000|2024-09-20 13:28:00|43636.1|43616.1|43642.9|43622.9|43642.9|43622.9|43636.1|43616.1|5
1726838890000|2024-09-20 13:28:10|43646.1|43626.1|43636.1|43616.1|43647.9|43627.9|43636.1|43616.1|24
1726838900000|2024-09-20 13:28:20|43637.9|43617.9|43633.6|43613.6|43638.6|43618.6|43633.6|43613.6|9
1726838910000|2024-09-20 13:28:30|43631.8|43611.8|43628.6|43608.6|43631.8|43611.8|43628.6|43608.6|5
1726838920000|2024-09-20 13:28:40|43631.1|43611.1|43629.3|43609.3|43631.1|43611.1|43626.1|43606.1|20
1726838930000|2024-09-20 13:28:50|43628.6|43608.6|43629.3|43609.3|43631.1|43611.1|43626.1|43606.1|6
1726838940000|2024-09-20 13:29:00|43631.1|43611.1|43624.3|43604.3|43631.1|43611.1|43624.3|43604.3|21
1726838950000|2024-09-20 13:29:10|43626.1|43606.1|43623.6|43603.6|43626.1|43606.1|43621.1|43601.1|25
1726838960000|2024-09-20 13:29:20|43621.1|43601.1|43620.4|43600.4|43621.1|43601.1|43620.4|43600.4|7
1726838970000|2024-09-20 13:29:30|43616.1|43596.1|43611.1|43591.1|43616.1|43596.1|43601.8|43581.8|31
1726838980000|2024-09-20 13:29:40|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|10
1726838990000|2024-09-20 13:29:50|43606.1|43586.1|43607.9|43587.9|43611.1|43591.1|43603.6|43583.6|9
1726839000000|2024-09-20 13:30:00|43610.4|43590.4|43597.4|43577.4|43619.8|43599.8|43597.4|43577.4|26
1726839010000|2024-09-20 13:30:10|43594.3|43574.3|43591.1|43571.1|43597.3|43577.3|43591.1|43571.1|19
1726839020000|2024-09-20 13:30:20|43592.9|43572.9|43599.3|43579.3|43603.6|43583.6|43591.1|43571.1|15
1726839030000|2024-09-20 13:30:30|43598.6|43578.6|43598.6|43578.6|43601.1|43581.1|43591.8|43571.8|10
1726839040000|2024-09-20 13:30:40|43601.1|43581.1|43607.9|43587.9|43608.6|43588.6|43599.3|43579.3|13
1726839050000|2024-09-20 13:30:50|43611.1|43591.1|43596.8|43576.8|43611.1|43591.1|43596.8|43576.8|13
1726839060000|2024-09-20 13:31:00|43599.3|43579.3|43611.1|43591.1|43612.9|43592.9|43599.3|43579.3|13
1726839070000|2024-09-20 13:31:10|43609.3|43589.3|43606.1|43586.1|43611.1|43591.1|43604.3|43584.3|12
1726839080000|2024-09-20 13:31:20|43607.9|43587.9|43606.1|43586.1|43608.6|43588.6|43606.1|43586.1|3
1726839090000|2024-09-20 13:31:30|43606.8|43586.8|43609.3|43589.3|43611.1|43591.1|43603.6|43583.6|4
1726839100000|2024-09-20 13:31:40|43611.1|43591.1|43622.9|43602.9|43622.9|43602.9|43611.1|43591.1|1
1726839110000|2024-09-20 13:31:50|43624.8|43604.8|43636.1|43616.1|43640.4|43620.4|43624.8|43604.8|8
1726839120000|2024-09-20 13:32:00|43637.9|43617.9|43633.6|43613.6|43637.9|43617.9|43631.1|43611.1|6
1726839130000|2024-09-20 13:32:10|43635.4|43615.4|43646.1|43626.1|43651.1|43631.1|43635.4|43615.4|24
1726839140000|2024-09-20 13:32:20|43643.6|43623.6|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|11
1726839150000|2024-09-20 13:32:30|43639.3|43619.3|43623.6|43603.6|43639.3|43619.3|43618.6|43598.6|8
1726839160000|2024-09-20 13:32:40|43621.1|43601.1|43614.3|43594.3|43621.1|43601.1|43613.6|43593.6|3
1726839170000|2024-09-20 13:32:50|43611.1|43591.1|43613.6|43593.6|43617.9|43597.9|43608.6|43588.6|8
1726839180000|2024-09-20 13:33:00|43615.4|43595.4|43611.1|43591.1|43617.9|43597.9|43611.1|43591.1|3
1726839190000|2024-09-20 13:33:10|43613.6|43593.6|43611.1|43591.1|43616.1|43596.1|43611.1|43591.1|3
1726839200000|2024-09-20 13:33:20|43606.1|43586.1|43598.6|43578.6|43606.1|43586.1|43598.6|43578.6|20
1726839210000|2024-09-20 13:33:30|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43596.1|43576.1|4
1726839220000|2024-09-20 13:33:40|43601.8|43581.8|43598.6|43578.6|43604.3|43584.3|43598.6|43578.6|5
1726839230000|2024-09-20 13:33:50|43597.9|43577.9|43593.6|43573.6|43597.9|43577.9|43584.3|43564.3|12
1726839240000|2024-09-20 13:34:00|43591.8|43571.8|43576.1|43556.1|43591.8|43571.8|43575.4|43555.4|22
1726839250000|2024-09-20 13:34:10|43577.9|43557.9|43583.6|43563.6|43585.4|43565.4|43568.6|43548.6|20
1726839260000|2024-09-20 13:34:20|43586.1|43566.1|43583.6|43563.6|43588.6|43568.6|43583.6|43563.6|17
1726839270000|2024-09-20 13:34:30|43581.8|43561.8|43576.1|43556.1|43581.8|43561.8|43576.1|43556.1|11
1726839280000|2024-09-20 13:34:40|43572.9|43552.9|43555.4|43535.4|43573.6|43553.6|43555.4|43535.4|84
1726839290000|2024-09-20 13:34:50|43552.9|43532.9|43559.3|43539.3|43559.3|43539.3|43552.9|43532.9|25
1726839300000|2024-09-20 13:35:00|43557.9|43537.9|43571.1|43551.1|43573.6|43553.6|43557.9|43537.9|61
1726839310000|2024-09-20 13:35:10|43572.9|43552.9|43566.1|43546.1|43573.6|43553.6|43566.1|43546.1|16
1726839320000|2024-09-20 13:35:20|43565.4|43545.4|43571.8|43551.8|43571.8|43551.8|43561.1|43541.1|9
1726839330000|2024-09-20 13:35:30|43571.1|43551.1|43568.6|43548.6|43576.1|43556.1|43568.6|43548.6|27
1726839340000|2024-09-20 13:35:40|43570.4|43550.4|43561.1|43541.1|43572.9|43552.9|43559.3|43539.3|51
1726839350000|2024-09-20 13:35:50|43560.4|43540.4|43563.6|43543.6|43563.6|43543.6|43556.1|43536.1|20
1726839360000|2024-09-20 13:36:00|43562.9|43542.9|43556.1|43536.1|43563.6|43543.6|43551.1|43531.1|23
1726839370000|2024-09-20 13:36:10|43557.9|43537.9|43562.9|43542.9|43562.9|43542.9|43552.3|43532.3|12
1726839380000|2024-09-20 13:36:20|43566.1|43546.1|43584.8|43564.8|43584.8|43564.8|43566.1|43546.1|5
1726839390000|2024-09-20 13:36:30|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43580.4|43560.4|3
1726839400000|2024-09-20 13:36:40|43585.4|43565.4|43596.1|43576.1|43596.1|43576.1|43585.4|43565.4|21
1726839410000|2024-09-20 13:36:50|43595.4|43575.4|43576.1|43556.1|43595.4|43575.4|43576.1|43556.1|20
1726839420000|2024-09-20 13:37:00|43571.1|43551.1|43581.1|43561.1|43581.1|43561.1|43567.9|43547.9|12
1726839430000|2024-09-20 13:37:10|43580.4|43560.4|43596.1|43576.1|43596.1|43576.1|43577.9|43557.9|8
1726839440000|2024-09-20 13:37:20|43597.9|43577.9|43607.9|43587.9|43610.4|43590.4|43597.9|43577.9|9
1726839450000|2024-09-20 13:37:30|43611.1|43591.1|43609.8|43589.8|43615.4|43595.4|43609.8|43589.8|32
1726839460000|2024-09-20 13:37:40|43612.9|43592.9|43609.8|43589.8|43612.9|43592.9|43609.8|43589.8|13
1726839470000|2024-09-20 13:37:50|43608.4|43588.4|43611.6|43591.6|43614.8|43594.8|43606.6|43586.6|15
1726839480000|2024-09-20 13:38:00|43608.4|43588.4|43602.3|43582.3|43608.4|43588.4|43600.9|43580.9|13
1726839490000|2024-09-20 13:38:10|43600.4|43580.4|43584.8|43564.8|43600.4|43580.4|43584.8|43564.8|11
1726839500000|2024-09-20 13:38:20|43584.1|43564.1|43589.8|43569.8|43594.8|43574.8|43579.8|43559.8|15
1726839510000|2024-09-20 13:38:30|43594.1|43574.1|43596.6|43576.6|43596.6|43576.6|43589.8|43569.8|5
1726839520000|2024-09-20 13:38:40|43599.1|43579.1|43608.4|43588.4|43610.9|43590.9|43594.8|43574.8|17
1726839530000|2024-09-20 13:38:50|43609.1|43589.1|43614.1|43594.1|43614.1|43594.1|43609.1|43589.1|24
1726839540000|2024-09-20 13:39:00|43612.3|43592.3|43622.9|43602.9|43622.9|43602.9|43609.8|43589.8|10
1726839550000|2024-09-20 13:39:10|43622.3|43602.3|43634.8|43614.8|43634.8|43614.8|43622.3|43602.3|20
1726839560000|2024-09-20 13:39:20|43629.8|43609.8|43626.6|43606.6|43629.8|43609.8|43624.8|43604.8|27
1726839570000|2024-09-20 13:39:30|43629.8|43609.8|43625.4|43605.4|43629.8|43609.8|43622.3|43602.3|34
1726839580000|2024-09-20 13:39:40|43624.8|43604.8|43609.8|43589.8|43624.8|43604.8|43607.3|43587.3|17
1726839590000|2024-09-20 13:39:50|43607.9|43587.9|43611.6|43591.6|43611.6|43591.6|43607.9|43587.9|5
1726839600000|2024-09-20 13:40:00|43613.4|43593.4|43628|43608|43628|43608|43612.3|43592.3|34
1726839610000|2024-09-20 13:40:10|43625.5|43605.5|43620.5|43600.5|43628|43608|43618|43598|12
1726839620000|2024-09-20 13:40:20|43622.3|43602.3|43631.6|43611.6|43631.6|43611.6|43618.6|43598.6|3
1726839630000|2024-09-20 13:40:30|43629.8|43609.8|43632.3|43612.3|43636.6|43616.6|43629.8|43609.8|10
1726839640000|2024-09-20 13:40:40|43630.5|43610.5|43629.1|43609.1|43632.3|43612.3|43627.3|43607.3|17
1726839650000|2024-09-20 13:40:50|43627.3|43607.3|43616.6|43596.6|43627.3|43607.3|43616.6|43596.6|30
1726839660000|2024-09-20 13:41:00|43614.1|43594.1|43617.3|43597.3|43617.3|43597.3|43610.5|43590.5|19
1726839670000|2024-09-20 13:41:10|43615.5|43595.5|43614.8|43594.8|43617.3|43597.3|43614.8|43594.8|9
1726839680000|2024-09-20 13:41:20|43608|43588|43598|43578|43609.8|43589.8|43597.3|43577.3|17
1726839690000|2024-09-20 13:41:30|43597.3|43577.3|43612.3|43592.3|43612.3|43592.3|43594.8|43574.8|15
1726839700000|2024-09-20 13:41:40|43610.5|43590.5|43612.3|43592.3|43614.1|43594.1|43605.5|43585.5|10
1726839710000|2024-09-20 13:41:50|43614.1|43594.1|43612.3|43592.3|43614.1|43594.1|43609.8|43589.8|8
1726839720000|2024-09-20 13:42:00|43610.5|43590.5|43604.1|43584.1|43610.5|43590.5|43604.1|43584.1|5
1726839730000|2024-09-20 13:42:10|43601.6|43581.6|43594.8|43574.8|43606.6|43586.6|43594.8|43574.8|5
1726839740000|2024-09-20 13:42:20|43596.6|43576.6|43605.5|43585.5|43605.5|43585.5|43596.6|43576.6|11
1726839750000|2024-09-20 13:42:30|43604.8|43584.8|43609.8|43589.8|43609.8|43589.8|43604.8|43584.8|6
1726839760000|2024-09-20 13:42:40|43611.6|43591.6|43614.8|43594.8|43614.8|43594.8|43609.8|43589.8|7
1726839770000|2024-09-20 13:42:50|43613|43593|43612.3|43592.3|43614.8|43594.8|43609.8|43589.8|6
1726839780000|2024-09-20 13:43:00|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43607.3|43587.3|11
1726839790000|2024-09-20 13:43:10|43609.8|43589.8|43606.6|43586.6|43609.8|43589.8|43604.1|43584.1|8
1726839800000|2024-09-20 13:43:20|43607.3|43587.3|43605.5|43585.5|43612.3|43592.3|43604.8|43584.8|12
1726839810000|2024-09-20 13:43:30|43603|43583|43594.8|43574.8|43603|43583|43592.3|43572.3|20
1726839820000|2024-09-20 13:43:40|43594.1|43574.1|43584.1|43564.1|43594.8|43574.8|43584.1|43564.1|22
1726839830000|2024-09-20 13:43:50|43584.8|43564.8|43570.5|43550.5|43584.8|43564.8|43570.5|43550.5|13
1726839840000|2024-09-20 13:44:00|43569.8|43549.8|43546.1|43526.1|43569.8|43549.8|43541.1|43521.1|39
1726839850000|2024-09-20 13:44:10|43543.6|43523.6|43533.6|43513.6|43543.6|43523.6|43533.6|43513.6|21
1726839860000|2024-09-20 13:44:20|43531.8|43511.8|43538|43518|43538.6|43518.6|43531.1|43511.1|18
1726839870000|2024-09-20 13:44:30|43541.1|43521.1|43536.1|43516.1|43543|43523|43536.1|43516.1|11
1726839880000|2024-09-20 13:44:40|43538|43518|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|13
1726839890000|2024-09-20 13:44:50|43536.8|43516.8|43521.1|43501.1|43538.6|43518.6|43519.3|43499.3|44
1726839900000|2024-09-20 13:45:00|43524.8|43504.8|43531.1|43511.1|43534.3|43514.3|43524.8|43504.8|38
1726839910000|2024-09-20 13:45:10|43533.6|43513.6|43526.1|43506.1|43533.6|43513.6|43526.1|43506.1|17
1726839920000|2024-09-20 13:45:20|43521.1|43501.1|43488|43468|43521.1|43501.1|43486.8|43466.8|75
1726839930000|2024-09-20 13:45:30|43486.1|43466.1|43481.1|43461.1|43490.5|43470.5|43481.1|43461.1|47
1726839940000|2024-09-20 13:45:40|43483|43463|43491.1|43471.1|43491.1|43471.1|43483|43463|26
1726839950000|2024-09-20 13:45:50|43491.8|43471.8|43496.1|43476.1|43496.1|43476.1|43488.6|43468.6|48
1726839960000|2024-09-20 13:46:00|43498.6|43478.6|43506.1|43486.1|43506.1|43486.1|43496.1|43476.1|19
1726839970000|2024-09-20 13:46:10|43508.6|43488.6|43506.8|43486.8|43510.5|43490.5|43504.3|43484.3|36
1726839980000|2024-09-20 13:46:20|43509.3|43489.3|43501.1|43481.1|43511.1|43491.1|43498.6|43478.6|38
1726839990000|2024-09-20 13:46:30|43503.6|43483.6|43531.1|43511.1|43533.6|43513.6|43503.6|43483.6|56
1726840000000|2024-09-20 13:46:40|43528.6|43508.6|43511.8|43491.8|43528.6|43508.6|43511.8|43491.8|22
1726840010000|2024-09-20 13:46:50|43511.1|43491.1|43521.1|43501.1|43521.1|43501.1|43511.1|43491.1|14
1726840020000|2024-09-20 13:47:00|43523.6|43503.6|43531.1|43511.1|43535.5|43515.5|43521.1|43501.1|27
1726840030000|2024-09-20 13:47:10|43528.6|43508.6|43521.1|43501.1|43531.1|43511.1|43521.1|43501.1|10
1726840040000|2024-09-20 13:47:20|43516.1|43496.1|43523.6|43503.6|43523.6|43503.6|43516.1|43496.1|13
1726840050000|2024-09-20 13:47:30|43526.1|43506.1|43529.3|43509.3|43532.3|43512.3|43526.1|43506.1|16
1726840060000|2024-09-20 13:47:40|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43521.1|43501.1|15
1726840070000|2024-09-20 13:47:50|43521.1|43501.1|43515.5|43495.5|43523|43503|43511.1|43491.1|12
1726840080000|2024-09-20 13:48:00|43516.1|43496.1|43501.1|43481.1|43521.1|43501.1|43496.1|43476.1|25
1726840090000|2024-09-20 13:48:10|43503.6|43483.6|43511.1|43491.1|43516.1|43496.1|43503.6|43483.6|15
1726840100000|2024-09-20 13:48:20|43509.3|43489.3|43518.6|43498.6|43518.6|43498.6|43506.1|43486.1|15
1726840110000|2024-09-20 13:48:30|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|12
1726840120000|2024-09-20 13:48:40|43515.5|43495.5|43516.1|43496.1|43518.6|43498.6|43511.1|43491.1|6
1726840130000|2024-09-20 13:48:50|43518.6|43498.6|43526.1|43506.1|43528.6|43508.6|43518.6|43498.6|18
1726840140000|2024-09-20 13:49:00|43528|43508|43521.1|43501.1|43528|43508|43521.1|43501.1|27
1726840150000|2024-09-20 13:49:10|43520.5|43500.5|43525.5|43505.5|43525.5|43505.5|43518|43498|18
1726840160000|2024-09-20 13:49:20|43526.1|43506.1|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|19
1726840170000|2024-09-20 13:49:30|43528.6|43508.6|43536.1|43516.1|43538.6|43518.6|43526.1|43506.1|16
1726840180000|2024-09-20 13:49:40|43538|43518|43528.6|43508.6|43541.1|43521.1|43528.6|43508.6|17
1726840190000|2024-09-20 13:49:50|43528|43508|43531.1|43511.1|43533|43513|43526.1|43506.1|8
1726840200000|2024-09-20 13:50:00|43526.1|43506.1|43543|43523|43543|43523|43526.1|43506.1|17
1726840210000|2024-09-20 13:50:10|43546.1|43526.1|43551.1|43531.1|43551.1|43531.1|43546.1|43526.1|13
1726840220000|2024-09-20 13:50:20|43553|43533|43533.6|43513.6|43556.1|43536.1|43533.6|43513.6|37
1726840230000|2024-09-20 13:50:30|43536.1|43516.1|43536.2|43516.2|43538.7|43518.7|43533.6|43513.6|6
1726840240000|2024-09-20 13:50:40|43538.7|43518.7|43546.2|43526.2|43546.2|43526.2|43536.2|43516.2|17
1726840250000|2024-09-20 13:50:50|43551.2|43531.2|43543.7|43523.7|43553.7|43533.7|43541.2|43521.2|21
1726840260000|2024-09-20 13:51:00|43545.5|43525.5|43538|43518|43545.5|43525.5|43538|43518|16
1726840270000|2024-09-20 13:51:10|43536.2|43516.2|43506.2|43486.2|43536.2|43516.2|43506.2|43486.2|30
1726840280000|2024-09-20 13:51:20|43501.2|43481.2|43491.2|43471.2|43501.2|43481.2|43489.3|43469.3|17
1726840290000|2024-09-20 13:51:30|43486.2|43466.2|43488.7|43468.7|43488.7|43468.7|43481.2|43461.2|24
1726840300000|2024-09-20 13:51:40|43486.8|43466.8|43493|43473|43493|43473|43486.2|43466.2|7
1726840310000|2024-09-20 13:51:50|43494.8|43474.8|43498.7|43478.7|43500.5|43480.5|43494.8|43474.8|7
1726840320000|2024-09-20 13:52:00|43498|43478|43493|43473|43498|43478|43486.2|43466.2|22
1726840330000|2024-09-20 13:52:10|43491.2|43471.2|43502.3|43482.3|43509.8|43489.8|43491.2|43471.2|35
1726840340000|2024-09-20 13:52:20|43503|43483|43501.2|43481.2|43503|43483|43499.8|43479.8|5
1726840350000|2024-09-20 13:52:30|43500.5|43480.5|43513|43493|43513|43493|43498|43478|19
1726840360000|2024-09-20 13:52:40|43511.2|43491.2|43509.3|43489.3|43511.2|43491.2|43508.7|43488.7|10
1726840370000|2024-09-20 13:52:50|43509.8|43489.8|43491.2|43471.2|43513|43493|43491.2|43471.2|12
1726840380000|2024-09-20 13:53:00|43486.2|43466.2|43476.2|43456.2|43486.2|43466.2|43471.2|43451.2|24
1726840390000|2024-09-20 13:53:10|43478|43458|43476.2|43456.2|43481.2|43461.2|43476.2|43456.2|12
1726840400000|2024-09-20 13:53:20|43471.8|43451.8|43466.2|43446.2|43471.8|43451.8|43466.2|43446.2|45
1726840410000|2024-09-20 13:53:30|43462.5|43442.5|43461.2|43441.2|43462.5|43442.5|43456.2|43436.2|34
1726840420000|2024-09-20 13:53:40|43464.3|43444.3|43466.2|43446.2|43468|43448|43461.2|43441.2|18
1726840430000|2024-09-20 13:53:50|43471.2|43451.2|43478.7|43458.7|43483|43463|43471.2|43451.2|48
1726840440000|2024-09-20 13:54:00|43478|43458|43493.7|43473.7|43493.7|43473.7|43471.2|43451.2|45
1726840450000|2024-09-20 13:54:10|43495.5|43475.5|43491.2|43471.2|43499.3|43479.3|43491.2|43471.2|19
1726840460000|2024-09-20 13:54:20|43488|43468|43483.7|43463.7|43491.2|43471.2|43483.7|43463.7|22
1726840470000|2024-09-20 13:54:30|43481.8|43461.8|43483.7|43463.7|43486.2|43466.2|43481.2|43461.2|10
1726840480000|2024-09-20 13:54:40|43485.5|43465.5|43491.2|43471.2|43496.2|43476.2|43483.7|43463.7|15
1726840490000|2024-09-20 13:54:50|43488.7|43468.7|43494.8|43474.8|43494.8|43474.8|43484.3|43464.3|50
1726840500000|2024-09-20 13:55:00|43493|43473|43486.2|43466.2|43493.7|43473.7|43486.2|43466.2|12
1726840510000|2024-09-20 13:55:10|43484.3|43464.3|43498.7|43478.7|43498.7|43478.7|43481.8|43461.8|16
1726840520000|2024-09-20 13:55:20|43501.2|43481.2|43506.2|43486.2|43506.2|43486.2|43501.2|43481.2|8
1726840530000|2024-09-20 13:55:30|43511.2|43491.2|43513.7|43493.7|43518|43498|43511.2|43491.2|20
1726840540000|2024-09-20 13:55:40|43516.2|43496.2|43513|43493|43518.7|43498.7|43513|43493|8
1726840550000|2024-09-20 13:55:50|43515.5|43495.5|43511.2|43491.2|43515.5|43495.5|43508.7|43488.7|15
1726840560000|2024-09-20 13:56:00|43509.3|43489.3|43506.2|43486.2|43511.2|43491.2|43506.2|43486.2|41
1726840570000|2024-09-20 13:56:10|43503.7|43483.7|43511.2|43491.2|43511.2|43491.2|43503.7|43483.7|17
1726840580000|2024-09-20 13:56:20|43516.2|43496.2|43521.2|43501.2|43521.2|43501.2|43516.2|43496.2|8
1726840590000|2024-09-20 13:56:30|43523|43503|43521.2|43501.2|43528|43508|43521.2|43501.2|8
1726840600000|2024-09-20 13:56:40|43519.3|43499.3|43503.7|43483.7|43521.2|43501.2|43503.7|43483.7|28
1726840610000|2024-09-20 13:56:50|43501.8|43481.8|43501.2|43481.2|43501.8|43481.8|43498.7|43478.7|8
1726840620000|2024-09-20 13:57:00|43498.7|43478.7|43496.2|43476.2|43499.3|43479.3|43496.2|43476.2|11
1726840630000|2024-09-20 13:57:10|43494.3|43474.3|43501.2|43481.2|43501.2|43481.2|43494.3|43474.3|14
1726840640000|2024-09-20 13:57:20|43503|43483|43508.7|43488.7|43508.7|43488.7|43503|43483|10
1726840650000|2024-09-20 13:57:30|43513.7|43493.7|43521.2|43501.2|43523|43503|43513.7|43493.7|18
1726840660000|2024-09-20 13:57:40|43523.7|43503.7|43518.7|43498.7|43523.7|43503.7|43518.7|43498.7|12
1726840670000|2024-09-20 13:57:50|43518|43498|43516.2|43496.2|43518|43498|43516.2|43496.2|10
1726840680000|2024-09-20 13:58:00|43518.7|43498.7|43523|43503|43523|43503|43518|43498|11
1726840690000|2024-09-20 13:58:10|43524.8|43504.8|43522.3|43502.3|43526.2|43506.2|43515.5|43495.5|9
1726840700000|2024-09-20 13:58:20|43524.2|43504.2|43528.7|43508.7|43531.2|43511.2|43524.2|43504.2|9
1726840710000|2024-09-20 13:58:30|43531.2|43511.2|43533|43513|43534.8|43514.8|43531.2|43511.2|6
1726840720000|2024-09-20 13:58:40|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|4
1726840730000|2024-09-20 13:58:50|43530.5|43510.5|43531.2|43511.2|43531.2|43511.2|43528.7|43508.7|3
1726840740000|2024-09-20 13:59:00|43528.7|43508.7|43528|43508|43528.7|43508.7|43528|43508|8
1726840750000|2024-09-20 13:59:10|43526.2|43506.2|43516.2|43496.2|43526.2|43506.2|43516.2|43496.2|6
1726840760000|2024-09-20 13:59:20|43514.3|43494.3|43509.3|43489.3|43514.3|43494.3|43509.3|43489.3|13
1726840770000|2024-09-20 13:59:30|43511.2|43491.2|43508.7|43488.7|43511.2|43491.2|43506.8|43486.8|11
1726840780000|2024-09-20 13:59:40|43511.2|43491.2|43516.2|43496.2|43516.2|43496.2|43511.2|43491.2|16
1726840790000|2024-09-20 13:59:50|43513.7|43493.7|43514.3|43494.3|43516.2|43496.2|43511.8|43491.8|9
1726840800000|2024-09-20 14:00:00|43513.7|43493.7|43501.2|43481.2|43515.5|43495.5|43486.2|43466.2|36
1726840810000|2024-09-20 14:00:10|43498.7|43478.7|43498|43478|43503|43483|43498|43478|7
1726840820000|2024-09-20 14:00:20|43496.2|43476.2|43476.2|43456.2|43496.2|43476.2|43476.2|43456.2|18
1726840830000|2024-09-20 14:00:30|43471.2|43451.2|43437.5|43417.5|43471.2|43451.2|43436.8|43416.8|71
1726840840000|2024-09-20 14:00:40|43436.2|43416.2|43453|43433|43453|43433|43436.2|43416.2|9
1726840850000|2024-09-20 14:00:50|43454.8|43434.8|43441.2|43421.2|43456.2|43436.2|43438.7|43418.7|6
1726840860000|2024-09-20 14:01:00|43438|43418|43438.7|43418.7|43441.2|43421.2|43434.3|43414.3|12
1726840870000|2024-09-20 14:01:10|43440.5|43420.5|43460.5|43440.5|43460.5|43440.5|43440.5|43420.5|35
1726840880000|2024-09-20 14:01:20|43463|43443|43466.2|43446.2|43466.2|43446.2|43461.2|43441.2|17
1726840890000|2024-09-20 14:01:30|43465.5|43445.5|43468|43448|43470.5|43450.5|43465.5|43445.5|5
1726840900000|2024-09-20 14:01:40|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43458|43438|22
1726840910000|2024-09-20 14:01:50|43468.7|43448.7|43475.5|43455.5|43475.5|43455.5|43468.7|43448.7|8
1726840920000|2024-09-20 14:02:00|43473.7|43453.7|43458.7|43438.7|43473.7|43453.7|43458.7|43438.7|4
1726840930000|2024-09-20 14:02:10|43458|43438|43453|43433|43458|43438|43453|43433|6
1726840940000|2024-09-20 14:02:20|43450.5|43430.5|43436.9|43416.9|43450.5|43430.5|43436.9|43416.9|13
1726840950000|2024-09-20 14:02:30|43435|43415|43440.5|43420.5|43440.5|43420.5|43431.2|43411.2|14
1726840960000|2024-09-20 14:02:40|43443|43423|43446.2|43426.2|43448|43428|43441.2|43421.2|3
1726840970000|2024-09-20 14:02:50|43443|43423|43443.7|43423.7|43443.7|43423.7|43438.7|43418.7|9
1726840980000|2024-09-20 14:03:00|43446.2|43426.2|43431.2|43411.2|43446.2|43426.2|43431.2|43411.2|10
1726840990000|2024-09-20 14:03:10|43426.9|43406.9|43426.2|43406.2|43431.2|43411.2|43426.2|43406.2|29
1726841000000|2024-09-20 14:03:20|43428.7|43408.7|43423.7|43403.7|43431.2|43411.2|43421.9|43401.9|17
1726841010000|2024-09-20 14:03:30|43425.5|43405.5|43426.2|43406.2|43428|43408|43423|43403|12
1726841020000|2024-09-20 14:03:40|43423|43403|43406.2|43386.2|43423|43403|43402.5|43382.5|19
1726841030000|2024-09-20 14:03:50|43402.5|43382.5|43415|43395|43415|43395|43402.5|43382.5|23
1726841040000|2024-09-20 14:04:00|43412.5|43392.5|43425|43405|43429.4|43409.4|43412.5|43392.5|31
1726841050000|2024-09-20 14:04:10|43423.2|43403.2|43417.5|43397.5|43423.2|43403.2|43412.5|43392.5|19
1726841060000|2024-09-20 14:04:20|43419.4|43399.4|43420|43400|43427.5|43407.5|43417.5|43397.5|49
1726841070000|2024-09-20 14:04:30|43417.5|43397.5|43422.5|43402.5|43422.5|43402.5|43417.5|43397.5|3
1726841080000|2024-09-20 14:04:40|43425|43405|43421.9|43401.9|43425|43405|43421.9|43401.9|13
1726841090000|2024-09-20 14:04:50|43417.5|43397.5|43408.2|43388.2|43417.5|43397.5|43408.2|43388.2|10
1726841100000|2024-09-20 14:05:00|43410|43390|43412.5|43392.5|43412.5|43392.5|43405|43385|26
1726841110000|2024-09-20 14:05:10|43413.2|43393.2|43415.7|43395.7|43417.5|43397.5|43412.5|43392.5|19
1726841120000|2024-09-20 14:05:20|43418.7|43398.7|43402.5|43382.5|43420|43400|43400|43380|17
1726841130000|2024-09-20 14:05:30|43400|43380|43399.4|43379.4|43405|43385|43395|43375|28
1726841140000|2024-09-20 14:05:40|43400|43380|43397.5|43377.5|43402.5|43382.5|43397.5|43377.5|14
1726841150000|2024-09-20 14:05:50|43400|43380|43405|43385|43405.7|43385.7|43397.5|43377.5|9
1726841160000|2024-09-20 14:06:00|43406.9|43386.9|43415|43395|43419.4|43399.4|43406.9|43386.9|31
1726841170000|2024-09-20 14:06:10|43416.9|43396.9|43432.5|43412.5|43432.5|43412.5|43416.9|43396.9|19
1726841180000|2024-09-20 14:06:20|43434.4|43414.4|43440|43420|43440|43420|43432.5|43412.5|10
1726841190000|2024-09-20 14:06:30|43441.9|43421.9|43437.5|43417.5|43453.7|43433.7|43437.5|43417.5|11
1726841200000|2024-09-20 14:06:40|43432.5|43412.5|43437.5|43417.5|43437.5|43417.5|43432.5|43412.5|7
1726841210000|2024-09-20 14:06:50|43440|43420|43447.5|43427.5|43449.4|43429.4|43440|43420|0
1726841220000|2024-09-20 14:07:00|43442.5|43422.5|43457.5|43437.5|43457.5|43437.5|43440|43420|10
1726841230000|2024-09-20 14:07:10|43460|43440|43462.5|43442.5|43462.5|43442.5|43458.2|43438.2|10
1726841240000|2024-09-20 14:07:20|43460|43440|43457.5|43437.5|43460|43440|43452.5|43432.5|10
1726841250000|2024-09-20 14:07:30|43460|43440|43469.4|43449.4|43471.2|43451.2|43460|43440|6
1726841260000|2024-09-20 14:07:40|43470|43450|43473.9|43453.9|43477.5|43457.5|43465.7|43445.7|18
1726841270000|2024-09-20 14:07:50|43475.7|43455.7|43477.5|43457.5|43477.5|43457.5|43471.4|43451.4|9
1726841280000|2024-09-20 14:08:00|43475|43455|43477.5|43457.5|43477.5|43457.5|43472.5|43452.5|12
1726841290000|2024-09-20 14:08:10|43475.7|43455.7|43472.5|43452.5|43475.7|43455.7|43472.5|43452.5|7
1726841300000|2024-09-20 14:08:20|43474.4|43454.4|43472.5|43452.5|43475|43455|43470|43450|2
1726841310000|2024-09-20 14:08:30|43471.9|43451.9|43472.5|43452.5|43472.5|43452.5|43469.4|43449.4|4
1726841320000|2024-09-20 14:08:40|43467.5|43447.5|43472.5|43452.5|43472.5|43452.5|43467.5|43447.5|3
1726841330000|2024-09-20 14:08:50|43477.5|43457.5|43482.5|43462.5|43483.2|43463.2|43477.5|43457.5|12
1726841340000|2024-09-20 14:09:00|43480|43460|43475|43455|43480|43460|43473.2|43453.2|9
1726841350000|2024-09-20 14:09:10|43472.5|43452.5|43475|43455|43475|43455|43467.5|43447.5|17
1726841360000|2024-09-20 14:09:20|43475.7|43455.7|43482.5|43462.5|43482.5|43462.5|43475.7|43455.7|4
1726841370000|2024-09-20 14:09:30|43484.4|43464.4|43482.5|43462.5|43487.5|43467.5|43482.5|43462.5|4
1726841380000|2024-09-20 14:09:40|43481.9|43461.9|43462.5|43442.5|43481.9|43461.9|43462.5|43442.5|7
1726841390000|2024-09-20 14:09:50|43460|43440|43459.4|43439.4|43462.5|43442.5|43457.5|43437.5|6
1726841400000|2024-09-20 14:10:00|43460|43440|43477.5|43457.5|43477.5|43457.5|43460|43440|16
1726841410000|2024-09-20 14:10:10|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43472.5|43452.5|35
1726841420000|2024-09-20 14:10:20|43475|43455|43477.5|43457.5|43477.5|43457.5|43474.4|43454.4|5
1726841430000|2024-09-20 14:10:30|43479.4|43459.4|43473.7|43453.7|43479.4|43459.4|43473.7|43453.7|11
1726841440000|2024-09-20 14:10:40|43470|43450|43474.4|43454.4|43474.4|43454.4|43465|43445|6
1726841450000|2024-09-20 14:10:50|43477.5|43457.5|43477.5|43457.5|43479.4|43459.4|43475|43455|11
1726841460000|2024-09-20 14:11:00|43476.9|43456.9|43470|43450|43477.5|43457.5|43467.5|43447.5|16
1726841470000|2024-09-20 14:11:10|43469.4|43449.4|43470|43450|43472.5|43452.5|43467.5|43447.5|6
1726841480000|2024-09-20 14:11:20|43468.2|43448.2|43460.7|43440.7|43469.4|43449.4|43460|43440|3
1726841490000|2024-09-20 14:11:30|43460|43440|43457.5|43437.5|43462.5|43442.5|43457.5|43437.5|4
1726841500000|2024-09-20 14:11:40|43460|43440|43467.6|43447.6|43467.6|43447.6|43460|43440|4
1726841510000|2024-09-20 14:11:50|43469.4|43449.4|43462.6|43442.6|43471.9|43451.9|43460.1|43440.1|23
1726841520000|2024-09-20 14:12:00|43464.4|43444.4|43455.1|43435.1|43464.4|43444.4|43452.6|43432.6|5
1726841530000|2024-09-20 14:12:10|43454.4|43434.4|43442.6|43422.6|43454.4|43434.4|43442.6|43422.6|9
1726841540000|2024-09-20 14:12:20|43440.7|43420.7|43426.9|43406.9|43440.7|43420.7|43426.9|43406.9|14
1726841550000|2024-09-20 14:12:30|43429.4|43409.4|43432.6|43412.6|43432.6|43412.6|43427.6|43407.6|15
1726841560000|2024-09-20 14:12:40|43430.7|43410.7|43427.6|43407.6|43432.6|43412.6|43427.6|43407.6|7
1726841570000|2024-09-20 14:12:50|43425.7|43405.7|43422.6|43402.6|43427.6|43407.6|43422.6|43402.6|3
1726841580000|2024-09-20 14:13:00|43421.9|43401.9|43415.1|43395.1|43422.6|43402.6|43415.1|43395.1|17
1726841590000|2024-09-20 14:13:10|43417.6|43397.6|43405.1|43385.1|43417.6|43397.6|43405.1|43385.1|12
1726841600000|2024-09-20 14:13:20|43405.7|43385.7|43398.9|43378.9|43407.6|43387.6|43397.6|43377.6|27
1726841610000|2024-09-20 14:13:30|43397.1|43377.1|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|12
1726841620000|2024-09-20 14:13:40|43396.4|43376.4|43393.2|43373.2|43396.4|43376.4|43391.4|43371.4|55
1726841630000|2024-09-20 14:13:50|43392.6|43372.6|43388.2|43368.2|43392.6|43372.6|43385.7|43365.7|12
1726841640000|2024-09-20 14:14:00|43388.9|43368.9|43391.4|43371.4|43395.1|43375.1|43385.7|43365.7|35
1726841650000|2024-09-20 14:14:10|43390.7|43370.7|43395.7|43375.7|43395.7|43375.7|43390.7|43370.7|22
1726841660000|2024-09-20 14:14:20|43397.6|43377.6|43405.1|43385.1|43406.9|43386.9|43397.6|43377.6|39
1726841670000|2024-09-20 14:14:30|43407.6|43387.6|43400.7|43380.7|43407.6|43387.6|43400.1|43380.1|11
1726841680000|2024-09-20 14:14:40|43402.6|43382.6|43413.2|43393.2|43413.2|43393.2|43402.6|43382.6|16
1726841690000|2024-09-20 14:14:50|43416.4|43396.4|43417.6|43397.6|43422.6|43402.6|43416.4|43396.4|17
1726841700000|2024-09-20 14:15:00|43414.4|43394.4|43430.7|43410.7|43430.7|43410.7|43412.6|43392.6|17
1726841710000|2024-09-20 14:15:10|43431.4|43411.4|43435.7|43415.7|43438.2|43418.2|43430.7|43410.7|19
1726841720000|2024-09-20 14:15:20|43433.9|43413.9|43447.6|43427.6|43447.6|43427.6|43433.2|43413.2|10
1726841730000|2024-09-20 14:15:30|43450.7|43430.7|43455.7|43435.7|43455.7|43435.7|43447.6|43427.6|12
1726841740000|2024-09-20 14:15:40|43457.6|43437.6|43452.6|43432.6|43460.1|43440.1|43452.6|43432.6|25
1726841750000|2024-09-20 14:15:50|43450.7|43430.7|43447.6|43427.6|43450.7|43430.7|43443.2|43423.2|8
1726841760000|2024-09-20 14:16:00|43448.2|43428.2|43458.2|43438.2|43458.2|43438.2|43448.2|43428.2|13
1726841770000|2024-09-20 14:16:10|43460.1|43440.1|43462.6|43442.6|43463.2|43443.2|43458.9|43438.9|19
1726841780000|2024-09-20 14:16:20|43458.9|43438.9|43462.6|43442.6|43462.6|43442.6|43458.9|43438.9|7
1726841790000|2024-09-20 14:16:30|43460.7|43440.7|43455.7|43435.7|43460.7|43440.7|43450.7|43430.7|24
1726841800000|2024-09-20 14:16:40|43457.6|43437.6|43451.4|43431.4|43461.9|43441.9|43449.6|43429.6|26
1726841810000|2024-09-20 14:16:50|43453.2|43433.2|43448.9|43428.9|43453.2|43433.2|43448.9|43428.9|8
1726841820000|2024-09-20 14:17:00|43451.4|43431.4|43448.9|43428.9|43453.2|43433.2|43448.2|43428.2|6
1726841830000|2024-09-20 14:17:10|43450.7|43430.7|43460.7|43440.7|43460.7|43440.7|43450.7|43430.7|18
1726841840000|2024-09-20 14:17:20|43457.6|43437.6|43465.7|43445.7|43465.7|43445.7|43455.7|43435.7|4
1726841850000|2024-09-20 14:17:30|43463.2|43443.2|43465.7|43445.7|43467.6|43447.6|43463.2|43443.2|3
1726841860000|2024-09-20 14:17:40|43462.6|43442.6|43463.2|43443.2|43465.7|43445.7|43462.6|43442.6|3
1726841870000|2024-09-20 14:17:50|43462.6|43442.6|43462.6|43442.6|43465.7|43445.7|43462.6|43442.6|29
1726841880000|2024-09-20 14:18:00|43461.9|43441.9|43470.7|43450.7|43470.7|43450.7|43460.7|43440.7|11
1726841890000|2024-09-20 14:18:10|43472.6|43452.6|43473.2|43453.2|43473.2|43453.2|43466.4|43446.4|17
1726841900000|2024-09-20 14:18:20|43472.6|43452.6|43477.6|43457.6|43477.6|43457.6|43472.6|43452.6|25
1726841910000|2024-09-20 14:18:30|43478.2|43458.2|43470.1|43450.1|43480.7|43460.7|43470.1|43450.1|4
1726841920000|2024-09-20 14:18:40|43470.7|43450.7|43460.7|43440.7|43470.7|43450.7|43460.7|43440.7|3
1726841930000|2024-09-20 14:18:50|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43455.7|43435.7|3
1726841940000|2024-09-20 14:19:00|43455.7|43435.7|43442.6|43422.6|43455.7|43435.7|43442.6|43422.6|20
1726841950000|2024-09-20 14:19:10|43440.7|43420.7|43445.1|43425.1|43445.1|43425.1|43437.6|43417.6|17
1726841960000|2024-09-20 14:19:20|43445.7|43425.7|43452.6|43432.6|43452.6|43432.6|43445.7|43425.7|6
1726841970000|2024-09-20 14:19:30|43450.7|43430.7|43450.1|43430.1|43452.6|43432.6|43450.1|43430.1|2
1726841980000|2024-09-20 14:19:40|43450.7|43430.7|43445.1|43425.1|43452.6|43432.6|43445.1|43425.1|8
1726841990000|2024-09-20 14:19:50|43445.7|43425.7|43452.6|43432.6|43456.2|43436.2|43442.6|43422.6|15
1726842000000|2024-09-20 14:20:00|43456.9|43436.9|43465.7|43445.7|43468.2|43448.2|43456.9|43436.9|10
1726842010000|2024-09-20 14:20:10|43462.6|43442.6|43460.1|43440.1|43465.1|43445.1|43455.7|43435.7|20
1726842020000|2024-09-20 14:20:20|43455.1|43435.1|43457.6|43437.6|43457.6|43437.6|43453.2|43433.2|14
1726842030000|2024-09-20 14:20:30|43459.4|43439.4|43467.6|43447.6|43467.6|43447.6|43459.4|43439.4|6
1726842040000|2024-09-20 14:20:40|43465.7|43445.7|43465.1|43445.1|43466.9|43446.9|43459.4|43439.4|18
1726842050000|2024-09-20 14:20:50|43466.9|43446.9|43472.6|43452.6|43474.4|43454.4|43462.6|43442.6|11
1726842060000|2024-09-20 14:21:00|43470.7|43450.7|43455.7|43435.7|43470.7|43450.7|43455.7|43435.7|8
1726842070000|2024-09-20 14:21:10|43453.9|43433.9|43455.1|43435.1|43455.7|43435.7|43453.9|43433.9|5
1726842080000|2024-09-20 14:21:20|43455.7|43435.7|43472.6|43452.6|43472.6|43452.6|43455.7|43435.7|15
1726842090000|2024-09-20 14:21:30|43477.6|43457.6|43477.6|43457.6|43480.1|43460.1|43475.1|43455.1|9
1726842100000|2024-09-20 14:21:40|43480.1|43460.1|43477.6|43457.6|43481.9|43461.9|43477.6|43457.6|8
1726842110000|2024-09-20 14:21:50|43475.7|43455.7|43470.7|43450.7|43477.6|43457.6|43470.7|43450.7|7
1726842120000|2024-09-20 14:22:00|43468.9|43448.9|43467.6|43447.6|43470.7|43450.7|43463.2|43443.2|14
1726842130000|2024-09-20 14:22:10|43470.1|43450.1|43483.3|43463.3|43483.3|43463.3|43470.1|43450.1|8
1726842140000|2024-09-20 14:22:20|43480.8|43460.8|43467.6|43447.6|43485.8|43465.8|43467.6|43447.6|16
1726842150000|2024-09-20 14:22:30|43471.9|43451.9|43472.6|43452.6|43476.2|43456.2|43471.9|43451.9|15
1726842160000|2024-09-20 14:22:40|43474.4|43454.4|43472.6|43452.6|43477.6|43457.6|43472.6|43452.6|8
1726842170000|2024-09-20 14:22:50|43470.8|43450.8|43458.3|43438.3|43470.8|43450.8|43458.3|43438.3|47
1726842180000|2024-09-20 14:23:00|43457.6|43437.6|43452.6|43432.6|43457.6|43437.6|43445.8|43425.8|27
1726842190000|2024-09-20 14:23:10|43455.1|43435.1|43462.6|43442.6|43462.6|43442.6|43450.1|43430.1|23
1726842200000|2024-09-20 14:23:20|43463.3|43443.3|43467.6|43447.6|43467.6|43447.6|43463.3|43443.3|2
1726842210000|2024-09-20 14:23:30|43470.8|43450.8|43470.8|43450.8|43473.3|43453.3|43470.8|43450.8|8
1726842220000|2024-09-20 14:23:40|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43465.1|43445.1|8
1726842230000|2024-09-20 14:23:50|43470.8|43450.8|43472.6|43452.6|43475.1|43455.1|43470.1|43450.1|3
1726842240000|2024-09-20 14:24:00|43470.1|43450.1|43460.8|43440.8|43470.1|43450.1|43460.1|43440.1|16
1726842250000|2024-09-20 14:24:10|43462.6|43442.6|43467.6|43447.6|43467.6|43447.6|43460.8|43440.8|9
1726842260000|2024-09-20 14:24:20|43463.9|43443.9|43467.6|43447.6|43468.3|43448.3|43462.6|43442.6|6
1726842270000|2024-09-20 14:24:30|43465.8|43445.8|43467.6|43447.6|43467.6|43447.6|43465.1|43445.1|1
1726842280000|2024-09-20 14:24:40|43465.8|43445.8|43468.3|43448.3|43468.3|43448.3|43463.3|43443.3|39
1726842290000|2024-09-20 14:24:50|43466.4|43446.4|43463.9|43443.9|43468.3|43448.3|43463.9|43443.9|3
1726842300000|2024-09-20 14:25:00|43465.8|43445.8|43480.1|43460.1|43480.1|43460.1|43465.8|43445.8|26
1726842310000|2024-09-20 14:25:10|43480.8|43460.8|43479.4|43459.4|43482.6|43462.6|43477.6|43457.6|22
1726842320000|2024-09-20 14:25:20|43480.1|43460.1|43490.8|43470.8|43490.8|43470.8|43480.1|43460.1|107
1726842330000|2024-09-20 14:25:30|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|8
1726842340000|2024-09-20 14:25:40|43494.4|43474.4|43509.4|43489.4|43511.3|43491.3|43494.4|43474.4|19
1726842350000|2024-09-20 14:25:50|43511.3|43491.3|43515.6|43495.6|43515.6|43495.6|43508.8|43488.8|24
1726842360000|2024-09-20 14:26:00|43513.8|43493.8|43503.8|43483.8|43513.8|43493.8|43503.8|43483.8|11
1726842370000|2024-09-20 14:26:10|43506.3|43486.3|43498.8|43478.8|43506.3|43486.3|43498.8|43478.8|13
1726842380000|2024-09-20 14:26:20|43500.6|43480.6|43503.8|43483.8|43503.8|43483.8|43499.4|43479.4|7
1726842390000|2024-09-20 14:26:30|43506.3|43486.3|43501.3|43481.3|43508.8|43488.8|43501.3|43481.3|5
1726842400000|2024-09-20 14:26:40|43503.1|43483.1|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|7
1726842410000|2024-09-20 14:26:50|43501.3|43481.3|43494.4|43474.4|43506.3|43486.3|43494.4|43474.4|7
1726842420000|2024-09-20 14:27:00|43496.3|43476.3|43498.8|43478.8|43500.6|43480.6|43491.3|43471.3|6
1726842430000|2024-09-20 14:27:10|43500.6|43480.6|43503.8|43483.8|43503.8|43483.8|43491.9|43471.9|5
1726842440000|2024-09-20 14:27:20|43504.4|43484.4|43511.3|43491.3|43511.3|43491.3|43504.4|43484.4|6
1726842450000|2024-09-20 14:27:30|43512.6|43492.6|43518.8|43498.8|43521.3|43501.3|43512.6|43492.6|8
1726842460000|2024-09-20 14:27:40|43521.3|43501.3|43526.3|43506.3|43526.3|43506.3|43518.8|43498.8|8
1726842470000|2024-09-20 14:27:50|43528.1|43508.1|43531.3|43511.3|43534.4|43514.4|43528.1|43508.1|6
1726842480000|2024-09-20 14:28:00|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|14
1726842490000|2024-09-20 14:28:10|43527.6|43507.6|43531.3|43511.3|43531.3|43511.3|43526.9|43506.9|7
1726842500000|2024-09-20 14:28:20|43531.9|43511.9|43526.3|43506.3|43533.8|43513.8|43526.3|43506.3|6
1726842510000|2024-09-20 14:28:30|43522.6|43502.6|43526.3|43506.3|43526.3|43506.3|43521.3|43501.3|6
1726842520000|2024-09-20 14:28:40|43524.4|43504.4|43522.6|43502.6|43524.4|43504.4|43519.4|43499.4|35
1726842530000|2024-09-20 14:28:50|43524.4|43504.4|43524.4|43504.4|43525.6|43505.6|43521.9|43501.9|2
1726842540000|2024-09-20 14:29:00|43523.8|43503.8|43518.8|43498.8|43523.8|43503.8|43518.8|43498.8|9
1726842550000|2024-09-20 14:29:10|43519.4|43499.4|43521.3|43501.3|43523.8|43503.8|43519.4|43499.4|6
1726842560000|2024-09-20 14:29:20|43519.4|43499.4|43516.3|43496.3|43519.4|43499.4|43516.3|43496.3|4
1726842570000|2024-09-20 14:29:30|43518.1|43498.1|43526.3|43506.3|43528.8|43508.8|43518.1|43498.1|6
1726842580000|2024-09-20 14:29:40|43528.1|43508.1|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|1
1726842590000|2024-09-20 14:29:50|43533.1|43513.1|43531.3|43511.3|43533.1|43513.1|43531.3|43511.3|4
1726842600000|2024-09-20 14:30:00|43529.4|43509.4|43538.8|43518.8|43538.8|43518.8|43526.3|43506.3|10
1726842610000|2024-09-20 14:30:10|43536.3|43516.3|43529.4|43509.4|43536.3|43516.3|43527.6|43507.6|17
1726842620000|2024-09-20 14:30:20|43528.8|43508.8|43543.1|43523.1|43543.1|43523.1|43528.8|43508.8|11
1726842630000|2024-09-20 14:30:30|43544.4|43524.4|43548.1|43528.1|43551.3|43531.3|43544.4|43524.4|10
1726842640000|2024-09-20 14:30:40|43549.9|43529.9|43553.8|43533.8|43553.8|43533.8|43549.9|43529.9|6
1726842650000|2024-09-20 14:30:50|43554.4|43534.4|43546.3|43526.3|43558.1|43538.1|43546.3|43526.3|15
1726842660000|2024-09-20 14:31:00|43548.1|43528.1|43541.3|43521.3|43548.1|43528.1|43541.3|43521.3|9
1726842670000|2024-09-20 14:31:10|43543.8|43523.8|43554.4|43534.4|43555.6|43535.6|43543.8|43523.8|12
1726842680000|2024-09-20 14:31:20|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|6
1726842690000|2024-09-20 14:31:30|43559.9|43539.9|43571.3|43551.3|43574.9|43554.9|43559.9|43539.9|29
1726842700000|2024-09-20 14:31:40|43573.1|43553.1|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|13
1726842710000|2024-09-20 14:31:50|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43576.3|43556.3|18
1726842720000|2024-09-20 14:32:00|43579.4|43559.4|43577.6|43557.6|43581.3|43561.3|43576.3|43556.3|14
1726842730000|2024-09-20 14:32:10|43576.9|43556.9|43570.1|43550.1|43577.6|43557.6|43570.1|43550.1|15
1726842740000|2024-09-20 14:32:20|43568.8|43548.8|43562.6|43542.6|43568.8|43548.8|43560.1|43540.1|11
1726842750000|2024-09-20 14:32:30|43565.1|43545.1|43562.6|43542.6|43565.8|43545.8|43562.6|43542.6|12
1726842760000|2024-09-20 14:32:40|43559.4|43539.4|43562.6|43542.6|43566.9|43546.9|43559.4|43539.4|31
1726842770000|2024-09-20 14:32:50|43564.4|43544.4|43562.6|43542.6|43565.8|43545.8|43562.6|43542.6|3
1726842780000|2024-09-20 14:33:00|43561.9|43541.9|43545.8|43525.8|43561.9|43541.9|43545.8|43525.8|18
1726842790000|2024-09-20 14:33:10|43544.4|43524.4|43544.4|43524.4|43544.4|43524.4|43544.4|43524.4|8
1726842800000|2024-09-20 14:33:20|43546.3|43526.3|43554.4|43534.4|43554.4|43534.4|43546.3|43526.3|6
1726842810000|2024-09-20 14:33:30|43555.8|43535.8|43562.6|43542.6|43562.6|43542.6|43554.4|43534.4|4
1726842820000|2024-09-20 14:33:40|43559.4|43539.4|43567.6|43547.6|43570.8|43550.8|43559.4|43539.4|2
1726842830000|2024-09-20 14:33:50|43569.4|43549.4|43565.8|43545.8|43570.8|43550.8|43565.8|43545.8|2
1726842840000|2024-09-20 14:34:00|43567.6|43547.6|43565.1|43545.1|43567.6|43547.6|43565.1|43545.1|1
1726842850000|2024-09-20 14:34:10|43565.8|43545.8|43562.6|43542.6|43567.6|43547.6|43560.1|43540.1|6
1726842860000|2024-09-20 14:34:20|43557.6|43537.6|43559.4|43539.4|43559.4|43539.4|43553.3|43533.3|5
1726842870000|2024-09-20 14:34:30|43561.9|43541.9|43559.4|43539.4|43562.6|43542.6|43559.4|43539.4|6
1726842880000|2024-09-20 14:34:40|43562.6|43542.6|43557.6|43537.6|43562.6|43542.6|43557.6|43537.6|5
1726842890000|2024-09-20 14:34:50|43559.4|43539.4|43554.4|43534.4|43559.4|43539.4|43554.4|43534.4|4
1726842900000|2024-09-20 14:35:00|43556.3|43536.3|43562.6|43542.6|43562.6|43542.6|43556.3|43536.3|1
1726842910000|2024-09-20 14:35:10|43559.4|43539.4|43542.6|43522.6|43559.4|43539.4|43542.6|43522.6|13
1726842920000|2024-09-20 14:35:20|43543.3|43523.3|43542.6|43522.6|43543.3|43523.3|43542.6|43522.6|4
1726842930000|2024-09-20 14:35:30|43540.1|43520.1|43529.5|43509.5|43540.1|43520.1|43529.5|43509.5|18
1726842940000|2024-09-20 14:35:40|43526.3|43506.3|43529.5|43509.5|43529.5|43509.5|43526.3|43506.3|8
1726842950000|2024-09-20 14:35:50|43527.6|43507.6|43517.6|43497.6|43527.6|43507.6|43517.6|43497.6|5
1726842960000|2024-09-20 14:36:00|43512.6|43492.6|43504.5|43484.5|43512.6|43492.6|43501.3|43481.3|17
1726842970000|2024-09-20 14:36:10|43507.6|43487.6|43505.1|43485.1|43509.5|43489.5|43505.1|43485.1|0
1726842980000|2024-09-20 14:36:20|43503.3|43483.3|43502.6|43482.6|43507.6|43487.6|43502.6|43482.6|10
1726842990000|2024-09-20 14:36:30|43502|43482|43497.6|43477.6|43502.6|43482.6|43497.6|43477.6|17
1726843000000|2024-09-20 14:36:40|43499.5|43479.5|43517.6|43497.6|43517.6|43497.6|43497.6|43477.6|7
1726843010000|2024-09-20 14:36:50|43515.8|43495.8|43508.3|43488.3|43515.8|43495.8|43508.3|43488.3|3
1726843020000|2024-09-20 14:37:00|43505.1|43485.1|43500.1|43480.1|43505.1|43485.1|43500.1|43480.1|15
1726843030000|2024-09-20 14:37:10|43502.6|43482.6|43492.6|43472.6|43504.5|43484.5|43492.6|43472.6|12
1726843040000|2024-09-20 14:37:20|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|7
1726843050000|2024-09-20 14:37:30|43492|43472|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|17
1726843060000|2024-09-20 14:37:40|43488.3|43468.3|43490.1|43470.1|43492.6|43472.6|43488.3|43468.3|2
1726843070000|2024-09-20 14:37:50|43478.5|43458.5|43467.6|43447.6|43478.5|43458.5|43467.6|43447.6|118
1726843080000|2024-09-20 14:38:00|43469.5|43449.5|43473.3|43453.3|43473.3|43453.3|43468.3|43448.3|11
1726843090000|2024-09-20 14:38:10|43475.1|43455.1|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|0
1726843100000|2024-09-20 14:38:20|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43473.3|43453.3|9
1726843110000|2024-09-20 14:38:30|43480.1|43460.1|43480.8|43460.8|43482.6|43462.6|43478.3|43458.3|15
1726843120000|2024-09-20 14:38:40|43482.6|43462.6|43478.3|43458.3|43483.3|43463.3|43477.6|43457.6|6
1726843130000|2024-09-20 14:38:50|43480.1|43460.1|43480.8|43460.8|43482.6|43462.6|43478.3|43458.3|6
1726843140000|2024-09-20 14:39:00|43482.6|43462.6|43480.8|43460.8|43485.8|43465.8|43480.8|43460.8|12
1726843150000|2024-09-20 14:39:10|43479|43459|43480.8|43460.8|43480.8|43460.8|43475.8|43455.8|14
1726843160000|2024-09-20 14:39:20|43482.6|43462.6|43482.6|43462.6|43483.3|43463.3|43479|43459|5
1726843170000|2024-09-20 14:39:30|43483.3|43463.3|43483.3|43463.3|43485.1|43465.1|43480.8|43460.8|4
1726843180000|2024-09-20 14:39:40|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43480.8|43460.8|5
1726843190000|2024-09-20 14:39:50|43483.3|43463.3|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|3
1726843200000|2024-09-20 14:40:00|43483.3|43463.3|43475.8|43455.8|43483.3|43463.3|43475.8|43455.8|15
1726843210000|2024-09-20 14:40:10|43474|43454|43477.6|43457.6|43478.3|43458.3|43473.3|43453.3|8
1726843220000|2024-09-20 14:40:20|43479.5|43459.5|43475.8|43455.8|43487.6|43467.6|43475.8|43455.8|22
1726843230000|2024-09-20 14:40:30|43475.1|43455.1|43465.8|43445.8|43475.8|43455.8|43465.8|43445.8|10
1726843240000|2024-09-20 14:40:40|43465.1|43445.1|43468.3|43448.3|43468.3|43448.3|43465.1|43445.1|6
1726843250000|2024-09-20 14:40:50|43470.1|43450.1|43467.6|43447.6|43470.8|43450.8|43467.6|43447.6|5
1726843260000|2024-09-20 14:41:00|43458.3|43438.3|43463.3|43443.3|43464|43444|43453.3|43433.3|30
1726843270000|2024-09-20 14:41:10|43465.1|43445.1|43478.3|43458.3|43478.3|43458.3|43463.3|43443.3|8
1726843280000|2024-09-20 14:41:20|43483.3|43463.3|43497.6|43477.6|43497.6|43477.6|43483.3|43463.3|8
1726843290000|2024-09-20 14:41:30|43502|43482|43513.3|43493.3|43513.3|43493.3|43500.1|43480.1|17
1726843300000|2024-09-20 14:41:40|43510.1|43490.1|43503.3|43483.3|43510.1|43490.1|43503.3|43483.3|29
1726843310000|2024-09-20 14:41:50|43500.8|43480.8|43499.5|43479.5|43502.6|43482.6|43499.5|43479.5|3
1726843320000|2024-09-20 14:42:00|43502.6|43482.6|43500.8|43480.8|43505.1|43485.1|43498.3|43478.3|7
1726843330000|2024-09-20 14:42:10|43501.5|43481.5|43503.3|43483.3|43505.8|43485.8|43501.5|43481.5|0
1726843340000|2024-09-20 14:42:20|43502.6|43482.6|43503.3|43483.3|43503.3|43483.3|43498.3|43478.3|10
1726843350000|2024-09-20 14:42:30|43505.8|43485.8|43498.3|43478.3|43505.8|43485.8|43496.5|43476.5|12
1726843360000|2024-09-20 14:42:40|43500.1|43480.1|43490.8|43470.8|43500.1|43480.1|43490.8|43470.8|9
1726843370000|2024-09-20 14:42:50|43489|43469|43482.2|43462.2|43489|43469|43479.7|43459.7|9
1726843380000|2024-09-20 14:43:00|43481.5|43461.5|43479|43459|43481.5|43461.5|43476.5|43456.5|6
1726843390000|2024-09-20 14:43:10|43476.5|43456.5|43479|43459|43479|43459|43474|43454|10
1726843400000|2024-09-20 14:43:20|43481.5|43461.5|43486.5|43466.5|43486.5|43466.5|43479|43459|7
1726843410000|2024-09-20 14:43:30|43485.8|43465.8|43484|43464|43490.8|43470.8|43484|43464|11
1726843420000|2024-09-20 14:43:40|43482.2|43462.2|43474|43454|43482.2|43462.2|43469.7|43449.7|20
1726843430000|2024-09-20 14:43:50|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|0
1726843440000|2024-09-20 14:44:00|43476.5|43456.5|43449.7|43429.7|43476.5|43456.5|43449.7|43429.7|29
1726843450000|2024-09-20 14:44:10|43449|43429|43438.3|43418.3|43449|43429|43435.8|43415.8|30
1726843460000|2024-09-20 14:44:20|43436.5|43416.5|43439|43419|43439|43419|43434|43414|7
1726843470000|2024-09-20 14:44:30|43441.5|43421.5|43444|43424|43444|43424|43441.5|43421.5|18
1726843480000|2024-09-20 14:44:40|43444.7|43424.7|43455.8|43435.8|43455.8|43435.8|43444.7|43424.7|13
1726843490000|2024-09-20 14:44:50|43458.3|43438.3|43459|43439|43461.5|43441.5|43458.3|43438.3|8
1726843500000|2024-09-20 14:45:00|43456.5|43436.5|43456.5|43436.5|43459|43439|43455.8|43435.8|22
1726843510000|2024-09-20 14:45:10|43458.3|43438.3|43454|43434|43459|43439|43454|43434|5
1726843520000|2024-09-20 14:45:20|43456.5|43436.5|43464|43444|43464|43444|43456.5|43436.5|27
1726843530000|2024-09-20 14:45:30|43460.8|43440.8|43475.2|43455.2|43475.2|43455.2|43460.8|43440.8|74
1726843540000|2024-09-20 14:45:40|43477.7|43457.7|43474.5|43454.5|43477.7|43457.7|43474.5|43454.5|22
1726843550000|2024-09-20 14:45:50|43476.3|43456.3|43477.7|43457.7|43477.7|43457.7|43472.7|43452.7|19
1726843560000|2024-09-20 14:46:00|43479.5|43459.5|43489.5|43469.5|43492|43472|43479.5|43459.5|32
1726843570000|2024-09-20 14:46:10|43487.7|43467.7|43489.5|43469.5|43489.5|43469.5|43485.2|43465.2|12
1726843580000|2024-09-20 14:46:20|43490.2|43470.2|43487.7|43467.7|43492.7|43472.7|43487.7|43467.7|6
1726843590000|2024-09-20 14:46:30|43489.5|43469.5|43500.8|43480.8|43500.8|43480.8|43489.5|43469.5|11
1726843600000|2024-09-20 14:46:40|43502.7|43482.7|43499.5|43479.5|43502.7|43482.7|43499.5|43479.5|4
1726843610000|2024-09-20 14:46:50|43497.7|43477.7|43492.7|43472.7|43497.7|43477.7|43492.7|43472.7|13
1726843620000|2024-09-20 14:47:00|43490.8|43470.8|43483.3|43463.3|43490.8|43470.8|43483.3|43463.3|15
1726843630000|2024-09-20 14:47:10|43480.2|43460.2|43467.7|43447.7|43480.2|43460.2|43467.7|43447.7|15
1726843640000|2024-09-20 14:47:20|43469.5|43449.5|43470.8|43450.8|43472|43452|43467|43447|12
1726843650000|2024-09-20 14:47:30|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43467.7|43447.7|0
1726843660000|2024-09-20 14:47:40|43469|43449|43470.2|43450.2|43470.8|43450.8|43467.7|43447.7|11
1726843670000|2024-09-20 14:47:50|43469.5|43449.5|43467.7|43447.7|43472.7|43452.7|43467.7|43447.7|1
1726843680000|2024-09-20 14:48:00|43465.8|43445.8|43465.2|43445.2|43467.7|43447.7|43465.2|43445.2|8
1726843690000|2024-09-20 14:48:10|43464.5|43444.5|43450.2|43430.2|43464.5|43444.5|43449.5|43429.5|11
1726843700000|2024-09-20 14:48:20|43448.3|43428.3|43452|43432|43452.7|43432.7|43447.7|43427.7|3
1726843710000|2024-09-20 14:48:30|43450.2|43430.2|43450.8|43430.8|43452.7|43432.7|43449.5|43429.5|5
1726843720000|2024-09-20 14:48:40|43448.3|43428.3|43450.8|43430.8|43452.7|43432.7|43447.7|43427.7|27
1726843730000|2024-09-20 14:48:50|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43450.8|43430.8|7
1726843740000|2024-09-20 14:49:00|43450.8|43430.8|43449.5|43429.5|43450.8|43430.8|43440.8|43420.8|17
1726843750000|2024-09-20 14:49:10|43448.8|43428.8|43440.2|43420.2|43449.5|43429.5|43440.2|43420.2|5
1726843760000|2024-09-20 14:49:20|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43437.7|43417.7|20
1726843770000|2024-09-20 14:49:30|43444.5|43424.5|43447.7|43427.7|43447.7|43427.7|43442.7|43422.7|17
1726843780000|2024-09-20 14:49:40|43449.5|43429.5|43447.7|43427.7|43449.5|43429.5|43447.7|43427.7|1
1726843790000|2024-09-20 14:49:50|43445.2|43425.2|43450.2|43430.2|43450.2|43430.2|43445.2|43425.2|24
1726843800000|2024-09-20 14:50:00|43452.7|43432.7|43449.5|43429.5|43452.7|43432.7|43445.2|43425.2|6
1726843810000|2024-09-20 14:50:10|43447.7|43427.7|43449.5|43429.5|43450.2|43430.2|43447.7|43427.7|3
1726843820000|2024-09-20 14:50:20|43447.7|43427.7|43447.7|43427.7|43449.5|43429.5|43447.7|43427.7|2
1726843830000|2024-09-20 14:50:30|43445.8|43425.8|43457.7|43437.7|43457.7|43437.7|43445.8|43425.8|28
1726843840000|2024-09-20 14:50:40|43455.8|43435.8|43460.8|43440.8|43460.8|43440.8|43455.2|43435.2|3
1726843850000|2024-09-20 14:50:50|43462.7|43442.7|43462|43442|43467|43447|43462|43442|11
1726843860000|2024-09-20 14:51:00|43459.5|43439.5|43452.7|43432.7|43459.5|43439.5|43452|43432|6
1726843870000|2024-09-20 14:51:10|43453.3|43433.3|43460.2|43440.2|43462|43442|43453.3|43433.3|9
1726843880000|2024-09-20 14:51:20|43458.3|43438.3|43454|43434|43458.3|43438.3|43452.7|43432.7|5
1726843890000|2024-09-20 14:51:30|43453.3|43433.3|43448.3|43428.3|43455.2|43435.2|43448.3|43428.3|4
1726843900000|2024-09-20 14:51:40|43445.8|43425.8|43433.3|43413.3|43445.8|43425.8|43433.3|43413.3|11
1726843910000|2024-09-20 14:51:50|43432.7|43412.7|43428.3|43408.3|43433.3|43413.3|43425.8|43405.8|13
1726843920000|2024-09-20 14:52:00|43426.5|43406.5|43439|43419|43439|43419|43425.8|43405.8|10
1726843930000|2024-09-20 14:52:10|43437.2|43417.2|43433.3|43413.3|43440.8|43420.8|43433.3|43413.3|7
1726843940000|2024-09-20 14:52:20|43431.5|43411.5|43421.5|43401.5|43431.5|43411.5|43421.5|43401.5|9
1726843950000|2024-09-20 14:52:30|43419|43399|43407.2|43387.2|43419|43399|43405.4|43385.4|20
1726843960000|2024-09-20 14:52:40|43409|43389|43411.5|43391.5|43414|43394|43409|43389|9
1726843970000|2024-09-20 14:52:50|43409.7|43389.7|43409|43389|43411.5|43391.5|43409|43389|5
1726843980000|2024-09-20 14:53:00|43404.7|43384.7|43404.7|43384.7|43407.2|43387.2|43404.7|43384.7|11
1726843990000|2024-09-20 14:53:10|43404|43384|43399.7|43379.7|43404|43384|43399|43379|20
1726844000000|2024-09-20 14:53:20|43399|43379|43392.2|43372.2|43401.5|43381.5|43392.2|43372.2|13
1726844010000|2024-09-20 14:53:30|43394|43374|43394.7|43374.7|43395.8|43375.8|43391.5|43371.5|15
1726844020000|2024-09-20 14:53:40|43394|43374|43404|43384|43405.8|43385.8|43394|43374|30
1726844030000|2024-09-20 14:53:50|43403.3|43383.3|43408.3|43388.3|43410.2|43390.2|43403.3|43383.3|3
1726844040000|2024-09-20 14:54:00|43406.5|43386.5|43414|43394|43416.5|43396.5|43406.5|43386.5|19
1726844050000|2024-09-20 14:54:10|43412.2|43392.2|43412.2|43392.2|43414|43394|43407.2|43387.2|7
1726844060000|2024-09-20 14:54:20|43411.5|43391.5|43404|43384|43411.5|43391.5|43404|43384|2
1726844070000|2024-09-20 14:54:30|43406.5|43386.5|43409|43389|43409|43389|43406.5|43386.5|2
1726844080000|2024-09-20 14:54:40|43410.8|43390.8|43416.5|43396.5|43418.3|43398.3|43410.8|43390.8|12
1726844090000|2024-09-20 14:54:50|43419|43399|43425.2|43405.2|43427|43407|43419|43399|116
1726844100000|2024-09-20 14:55:00|43423.3|43403.3|43425.2|43405.2|43425.2|43405.2|43420.2|43400.2|8
1726844110000|2024-09-20 14:55:10|43423.3|43403.3|43420.2|43400.2|43423.3|43403.3|43418.3|43398.3|7
1726844120000|2024-09-20 14:55:20|43422|43402|43432.7|43412.7|43432.7|43412.7|43422|43402|20
1726844130000|2024-09-20 14:55:30|43435.2|43415.2|43442.7|43422.7|43445.2|43425.2|43435.2|43415.2|14
1726844140000|2024-09-20 14:55:40|43441.3|43421.3|43437|43417|43441.3|43421.3|43437|43417|13
1726844150000|2024-09-20 14:55:50|43434.5|43414.5|43422.7|43402.7|43434.5|43414.5|43422.7|43402.7|18
1726844160000|2024-09-20 14:56:00|43425.2|43405.2|43432|43412|43432|43412|43425.2|43405.2|5
1726844170000|2024-09-20 14:56:10|43432.7|43412.7|43422.7|43402.7|43432.7|43412.7|43422.7|43402.7|7
1726844180000|2024-09-20 14:56:20|43420.9|43400.9|43412.7|43392.7|43420.9|43400.9|43412.7|43392.7|13
1726844190000|2024-09-20 14:56:30|43414.5|43394.5|43422.7|43402.7|43422.7|43402.7|43414.5|43394.5|11
1726844200000|2024-09-20 14:56:40|43424.5|43404.5|43432.7|43412.7|43434.5|43414.5|43422.7|43402.7|19
1726844210000|2024-09-20 14:56:50|43430.9|43410.9|43423.4|43403.4|43430.9|43410.9|43423.4|43403.4|6
1726844220000|2024-09-20 14:57:00|43421.5|43401.5|43417.7|43397.7|43422.7|43402.7|43417.7|43397.7|8
1726844230000|2024-09-20 14:57:10|43414|43394|43417.7|43397.7|43419.5|43399.5|43413.4|43393.4|13
1726844240000|2024-09-20 14:57:20|43415.9|43395.9|43425.2|43405.2|43425.2|43405.2|43415.9|43395.9|7
1726844250000|2024-09-20 14:57:30|43425.9|43405.9|43424.5|43404.5|43425.9|43405.9|43424.5|43404.5|8
1726844260000|2024-09-20 14:57:40|43425.2|43405.2|43423.4|43403.4|43425.9|43405.9|43419|43399|2
1726844270000|2024-09-20 14:57:50|43424|43404|43420.9|43400.9|43425.9|43405.9|43420.9|43400.9|12
1726844280000|2024-09-20 14:58:00|43422.7|43402.7|43417.7|43397.7|43423.4|43403.4|43417.7|43397.7|6
1726844290000|2024-09-20 14:58:10|43415.9|43395.9|43399|43379|43415.9|43395.9|43399|43379|12
1726844300000|2024-09-20 14:58:20|43398.4|43378.4|43402.7|43382.7|43403.4|43383.4|43398.4|43378.4|14
1726844310000|2024-09-20 14:58:30|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43400.9|43380.9|3
1726844320000|2024-09-20 14:58:40|43401.5|43381.5|43398.4|43378.4|43401.5|43381.5|43396.5|43376.5|9
1726844330000|2024-09-20 14:58:50|43399|43379|43404|43384|43404|43384|43398.4|43378.4|12
1726844340000|2024-09-20 14:59:00|43405.9|43385.9|43397.7|43377.7|43405.9|43385.9|43397.7|43377.7|17
1726844350000|2024-09-20 14:59:10|43398.4|43378.4|43404.5|43384.5|43404.5|43384.5|43395.9|43375.9|5
1726844360000|2024-09-20 14:59:20|43406.4|43386.4|43398.4|43378.4|43406.4|43386.4|43398.4|43378.4|7
1726844370000|2024-09-20 14:59:30|43399|43379|43399|43379|43399|43379|43396.5|43376.5|5
1726844380000|2024-09-20 14:59:40|43401.5|43381.5|43399|43379|43404|43384|43399|43379|7
1726844390000|2024-09-20 14:59:50|43397.2|43377.2|43391.5|43371.5|43399|43379|43391.5|43371.5|20
1726844400000|2024-09-20 15:00:00|43388.4|43368.4|43387.2|43367.2|43389|43369|43385.9|43365.9|10
1726844410000|2024-09-20 15:00:10|43389|43369|43409|43389|43409|43389|43389|43369|10
1726844420000|2024-09-20 15:00:20|43410.4|43390.4|43414|43394|43414|43394|43410.4|43390.4|16
1726844430000|2024-09-20 15:00:30|43409|43389|43413.4|43393.4|43416.5|43396.5|43409|43389|10
1726844440000|2024-09-20 15:00:40|43414|43394|43415.9|43395.9|43415.9|43395.9|43411.5|43391.5|7
1726844450000|2024-09-20 15:00:50|43414|43394|43414|43394|43415.9|43395.9|43412.2|43392.2|13
1726844460000|2024-09-20 15:01:00|43412.2|43392.2|43419|43399|43419|43399|43409|43389|7
1726844470000|2024-09-20 15:01:10|43417.2|43397.2|43419|43399|43419|43399|43414|43394|8
1726844480000|2024-09-20 15:01:20|43417.7|43397.7|43419|43399|43419|43399|43415.9|43395.9|4
1726844490000|2024-09-20 15:01:30|43420.9|43400.9|43425.9|43405.9|43429|43409|43420.9|43400.9|18
1726844500000|2024-09-20 15:01:40|43424|43404|43417.2|43397.2|43425.9|43405.9|43417.2|43397.2|19
1726844510000|2024-09-20 15:01:50|43416.5|43396.5|43401.5|43381.5|43416.5|43396.5|43401.5|43381.5|14
1726844520000|2024-09-20 15:02:00|43399|43379|43404.5|43384.5|43404.5|43384.5|43396.5|43376.5|11
1726844530000|2024-09-20 15:02:10|43405.2|43385.2|43409|43389|43409|43389|43404|43384|10
1726844540000|2024-09-20 15:02:20|43407.2|43387.2|43409|43389|43409|43389|43405.9|43385.9|13
1726844550000|2024-09-20 15:02:30|43410.9|43390.9|43419|43399|43423.4|43403.4|43409|43389|10
1726844560000|2024-09-20 15:02:40|43417.2|43397.2|43414.7|43394.7|43419|43399|43412.2|43392.2|12
1726844570000|2024-09-20 15:02:50|43416.5|43396.5|43405.9|43385.9|43416.5|43396.5|43405.9|43385.9|3
1726844580000|2024-09-20 15:03:00|43406.5|43386.5|43404|43384|43410.9|43390.9|43404|43384|9
1726844590000|2024-09-20 15:03:10|43402.2|43382.2|43399|43379|43402.2|43382.2|43399|43379|18
1726844600000|2024-09-20 15:03:20|43400.9|43380.9|43405.2|43385.2|43405.2|43385.2|43400.9|43380.9|7
1726844610000|2024-09-20 15:03:30|43407.7|43387.7|43411.5|43391.5|43411.5|43391.5|43405.2|43385.2|10
1726844620000|2024-09-20 15:03:40|43409|43389|43410.9|43390.9|43414|43394|43409|43389|5
1726844630000|2024-09-20 15:03:50|43413.4|43393.4|43413.4|43393.4|43414|43394|43410.9|43390.9|6
1726844640000|2024-09-20 15:04:00|43411.5|43391.5|43410.9|43390.9|43412.7|43392.7|43409|43389|24
1726844650000|2024-09-20 15:04:10|43412.7|43392.7|43413.4|43393.4|43413.4|43393.4|43408.4|43388.4|4
1726844660000|2024-09-20 15:04:20|43414|43394|43414|43394|43414|43394|43410.9|43390.9|2
1726844670000|2024-09-20 15:04:30|43415.9|43395.9|43421.5|43401.5|43421.5|43401.5|43415.9|43395.9|10
1726844680000|2024-09-20 15:04:40|43420.9|43400.9|43426.5|43406.5|43426.5|43406.5|43420.9|43400.9|10
1726844690000|2024-09-20 15:04:50|43425.9|43405.9|43428.4|43408.4|43430.9|43410.9|43425.9|43405.9|10
1726844700000|2024-09-20 15:05:00|43429|43409|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|7
1726844710000|2024-09-20 15:05:10|43429|43409|43433.4|43413.4|43433.4|43413.4|43429|43409|4
1726844720000|2024-09-20 15:05:20|43429|43409|43433.4|43413.4|43434|43414|43428.4|43408.4|20
1726844730000|2024-09-20 15:05:30|43430.9|43410.9|43442.2|43422.2|43442.2|43422.2|43430.9|43410.9|25
1726844740000|2024-09-20 15:05:40|43441.5|43421.5|43439.1|43419.1|43441.5|43421.5|43439|43419|8
1726844750000|2024-09-20 15:05:50|43439.7|43419.7|43440.9|43420.9|43443.4|43423.4|43439.7|43419.7|11
1726844760000|2024-09-20 15:06:00|43439.1|43419.1|43440.9|43420.9|43443.4|43423.4|43439.1|43419.1|17
1726844770000|2024-09-20 15:06:10|43439.1|43419.1|43435.9|43415.9|43440.9|43420.9|43435.9|43415.9|4
1726844780000|2024-09-20 15:06:20|43439.1|43419.1|43439.1|43419.1|43440.9|43420.9|43435.9|43415.9|8
1726844790000|2024-09-20 15:06:30|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|9
1726844800000|2024-09-20 15:06:40|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43435.9|43415.9|3
1726844810000|2024-09-20 15:06:50|43433.4|43413.4|43442.7|43422.7|43442.7|43422.7|43433.4|43413.4|16
1726844820000|2024-09-20 15:07:00|43444.5|43424.5|43447.7|43427.7|43447.7|43427.7|43444.5|43424.5|5
1726844830000|2024-09-20 15:07:10|43445.9|43425.9|43439.5|43419.5|43445.9|43425.9|43439.5|43419.5|5
1726844840000|2024-09-20 15:07:20|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|3
1726844850000|2024-09-20 15:07:30|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|3
1726844860000|2024-09-20 15:07:40|43432.7|43412.7|43434.5|43414.5|43434.5|43414.5|43432.7|43412.7|15
1726844870000|2024-09-20 15:07:50|43437.7|43417.7|43457.7|43437.7|43457.7|43437.7|43437.7|43417.7|12
1726844880000|2024-09-20 15:08:00|43460.9|43440.9|43455.9|43435.9|43460.9|43440.9|43455.9|43435.9|15
1726844890000|2024-09-20 15:08:10|43455.2|43435.2|43450.2|43430.2|43455.2|43435.2|43450.2|43430.2|10
1726844900000|2024-09-20 15:08:20|43448.4|43428.4|43456.4|43436.4|43456.4|43436.4|43442.7|43422.7|20
1726844910000|2024-09-20 15:08:30|43458.9|43438.9|43463.9|43443.9|43463.9|43443.9|43458.9|43438.9|9
1726844920000|2024-09-20 15:08:40|43462|43442|43455.2|43435.2|43462.7|43442.7|43455.2|43435.2|12
1726844930000|2024-09-20 15:08:50|43451.6|43431.6|43457|43437|43457|43437|43451.6|43431.6|13
1726844940000|2024-09-20 15:09:00|43459.5|43439.5|43472.7|43452.7|43472.7|43452.7|43459.5|43439.5|28
1726844950000|2024-09-20 15:09:10|43470.9|43450.9|43465.9|43445.9|43472.7|43452.7|43465.9|43445.9|12
1726844960000|2024-09-20 15:09:20|43465.2|43445.2|43457.7|43437.7|43465.2|43445.2|43457.7|43437.7|14
1726844970000|2024-09-20 15:09:30|43455.9|43435.9|43445.9|43425.9|43455.9|43435.9|43445.9|43425.9|11
1726844980000|2024-09-20 15:09:40|43447.7|43427.7|43445.2|43425.2|43449.6|43429.6|43445.2|43425.2|3
1726844990000|2024-09-20 15:09:50|43443.4|43423.4|43447.7|43427.7|43447.7|43427.7|43443.4|43423.4|4
1726845000000|2024-09-20 15:10:00|43450.2|43430.2|43457.7|43437.7|43457.7|43437.7|43450.2|43430.2|11
1726845010000|2024-09-20 15:10:10|43459.6|43439.6|43457.7|43437.7|43462.7|43442.7|43457.7|43437.7|17
1726845020000|2024-09-20 15:10:20|43455.9|43435.9|43449.6|43429.6|43455.9|43435.9|43449.6|43429.6|2
1726845030000|2024-09-20 15:10:30|43447.7|43427.7|43440.9|43420.9|43447.7|43427.7|43440.9|43420.9|10
1726845040000|2024-09-20 15:10:40|43437.7|43417.7|43429.1|43409.1|43437.7|43417.7|43426.6|43406.6|16
1726845050000|2024-09-20 15:10:50|43430.9|43410.9|43426.6|43406.6|43432.2|43412.2|43426.6|43406.6|5
1726845060000|2024-09-20 15:11:00|43424.1|43404.1|43419.1|43399.1|43424.1|43404.1|43419.1|43399.1|7
1726845070000|2024-09-20 15:11:10|43420.9|43400.9|43414.1|43394.1|43424.1|43404.1|43414.1|43394.1|12
1726845080000|2024-09-20 15:11:20|43411.6|43391.6|43421.6|43401.6|43421.6|43401.6|43411.6|43391.6|9
1726845090000|2024-09-20 15:11:30|43419.7|43399.7|43384.1|43364.1|43419.7|43399.7|43384.1|43364.1|43
1726845100000|2024-09-20 15:11:40|43381.6|43361.6|43375.9|43355.9|43381.6|43361.6|43374.1|43354.1|34
1726845110000|2024-09-20 15:11:50|43376.6|43356.6|43392.1|43372.1|43392.1|43372.1|43375.9|43355.9|14
1726845120000|2024-09-20 15:12:00|43390.2|43370.2|43398.4|43378.4|43402.1|43382.1|43390.2|43370.2|18
1726845130000|2024-09-20 15:12:10|43399.1|43379.1|43399.1|43379.1|43400.9|43380.9|43399.1|43379.1|1
1726845140000|2024-09-20 15:12:20|43400.9|43380.9|43405.9|43385.9|43409.1|43389.1|43400.9|43380.9|11
1726845150000|2024-09-20 15:12:30|43407.7|43387.7|43404.1|43384.1|43408.4|43388.4|43402.2|43382.2|9
1726845160000|2024-09-20 15:12:40|43405.9|43385.9|43399.1|43379.1|43405.9|43385.9|43399.1|43379.1|3
1726845170000|2024-09-20 15:12:50|43394.1|43374.1|43387.7|43367.7|43394.1|43374.1|43387.7|43367.7|14
1726845180000|2024-09-20 15:13:00|43385.9|43365.9|43373.4|43353.4|43385.9|43365.9|43371.6|43351.6|18
1726845190000|2024-09-20 15:13:10|43371.6|43351.6|43365.9|43345.9|43373.4|43353.4|43364.7|43344.7|22
1726845200000|2024-09-20 15:13:20|43364.1|43344.1|43364.1|43344.1|43369.1|43349.1|43364.1|43344.1|6
1726845210000|2024-09-20 15:13:30|43365.9|43345.9|43364.1|43344.1|43369.1|43349.1|43359.1|43339.1|8
1726845220000|2024-09-20 15:13:40|43365.9|43345.9|43366.6|43346.6|43366.6|43346.6|43361.6|43341.6|14
1726845230000|2024-09-20 15:13:50|43369.1|43349.1|43374.1|43354.1|43374.1|43354.1|43369.1|43349.1|5
1726845240000|2024-09-20 15:14:00|43373.4|43353.4|43374.1|43354.1|43376.6|43356.6|43370.9|43350.9|15
1726845250000|2024-09-20 15:14:10|43370.9|43350.9|43374.1|43354.1|43374.1|43354.1|43370.9|43350.9|22
1726845260000|2024-09-20 15:14:20|43371.6|43351.6|43375.9|43355.9|43375.9|43355.9|43371.6|43351.6|11
1726845270000|2024-09-20 15:14:30|43377.7|43357.7|43371.6|43351.6|43377.7|43357.7|43371.6|43351.6|5
1726845280000|2024-09-20 15:14:40|43369.7|43349.7|43365.9|43345.9|43370.9|43350.9|43365.9|43345.9|8
1726845290000|2024-09-20 15:14:50|43366.6|43346.6|43365.9|43345.9|43369.1|43349.1|43365.9|43345.9|7
1726845300000|2024-09-20 15:15:00|43367.7|43347.7|43369.1|43349.1|43375.9|43355.9|43367.7|43347.7|11
1726845310000|2024-09-20 15:15:10|43367.2|43347.2|43355.9|43335.9|43367.2|43347.2|43350.4|43330.4|22
1726845320000|2024-09-20 15:15:20|43354.1|43334.1|43369.1|43349.1|43369.1|43349.1|43354.1|43334.1|28
1726845330000|2024-09-20 15:15:30|43372.2|43352.2|43359.1|43339.1|43372.2|43352.2|43359.1|43339.1|9
1726845340000|2024-09-20 15:15:40|43360.9|43340.9|43359.1|43339.1|43364.1|43344.1|43359.1|43339.1|4
1726845350000|2024-09-20 15:15:50|43361.6|43341.6|43359.1|43339.1|43364.1|43344.1|43359.1|43339.1|2
1726845360000|2024-09-20 15:16:00|43364.1|43344.1|43361.6|43341.6|43365.9|43345.9|43361.6|43341.6|5
1726845370000|2024-09-20 15:16:10|43359.1|43339.1|43363.4|43343.4|43363.4|43343.4|43358.4|43338.4|12
1726845380000|2024-09-20 15:16:20|43365.2|43345.2|43360.9|43340.9|43365.2|43345.2|43359.1|43339.1|5
1726845390000|2024-09-20 15:16:30|43359.1|43339.1|43360.9|43340.9|43360.9|43340.9|43359.1|43339.1|7
1726845400000|2024-09-20 15:16:40|43359.1|43339.1|43354.1|43334.1|43360.9|43340.9|43354.1|43334.1|8
1726845410000|2024-09-20 15:16:50|43351.6|43331.6|43350.9|43330.9|43356.6|43336.6|43349.1|43329.1|9
1726845420000|2024-09-20 15:17:00|43349.1|43329.1|43358.4|43338.4|43358.4|43338.4|43346.6|43326.6|9
1726845430000|2024-09-20 15:17:10|43360.2|43340.2|43369.1|43349.1|43369.1|43349.1|43358.4|43338.4|13
1726845440000|2024-09-20 15:17:20|43370.9|43350.9|43374.1|43354.1|43379.1|43359.1|43370.9|43350.9|20
1726845450000|2024-09-20 15:17:30|43371.6|43351.6|43374.1|43354.1|43374.1|43354.1|43369.1|43349.1|18
1726845460000|2024-09-20 15:17:40|||||||||3
1726845470000|2024-09-20 15:17:50|43371.6|43351.6|43371.6|43351.6|43374.1|43354.1|43371.6|43351.6|2
1726845480000|2024-09-20 15:18:00|43369.1|43349.1|43375.9|43355.9|43375.9|43355.9|43369.1|43349.1|3
1726845490000|2024-09-20 15:18:10|43377.7|43357.7|43379.1|43359.1|43384.1|43364.1|43377.7|43357.7|12
1726845500000|2024-09-20 15:18:20|43380.9|43360.9|43374.1|43354.1|43380.9|43360.9|43374.1|43354.1|3
1726845510000|2024-09-20 15:18:30|43375.9|43355.9|43384.1|43364.1|43384.1|43364.1|43375.9|43355.9|6
1726845520000|2024-09-20 15:18:40|43385.9|43365.9|43401.4|43381.4|43401.4|43381.4|43385.9|43365.9|12
1726845530000|2024-09-20 15:18:50|43399.6|43379.6|43395.9|43375.9|43399.6|43379.6|43395.2|43375.2|9
1726845540000|2024-09-20 15:19:00|43392.7|43372.7|43390.2|43370.2|43392.7|43372.7|43390.2|43370.2|14
1726845550000|2024-09-20 15:19:10|43392.1|43372.1|43395.3|43375.3|43395.3|43375.3|43392.1|43372.1|6
1726845560000|2024-09-20 15:19:20|43397.1|43377.1|43397.8|43377.8|43399.6|43379.6|43392.8|43372.8|5
1726845570000|2024-09-20 15:19:30|43395.9|43375.9|43382.3|43362.3|43397.8|43377.8|43382.3|43362.3|11
1726845580000|2024-09-20 15:19:40|43380.4|43360.4|43390.9|43370.9|43390.9|43370.9|43380.4|43360.4|3
1726845590000|2024-09-20 15:19:50|43389.1|43369.1|43388.4|43368.4|43389.8|43369.8|43388.4|43368.4|10
1726845600000|2024-09-20 15:20:00|43389.1|43369.1|43386.6|43366.6|43389.1|43369.1|43384.1|43364.1|8
1726845610000|2024-09-20 15:20:10|43384.8|43364.8|43379.1|43359.1|43384.8|43364.8|43379.1|43359.1|14
1726845620000|2024-09-20 15:20:20|43382.3|43362.3|43377.3|43357.3|43385.9|43365.9|43377.3|43357.3|7
1726845630000|2024-09-20 15:20:30|43379.1|43359.1|43377.3|43357.3|43379.1|43359.1|43374.1|43354.1|1
1726845640000|2024-09-20 15:20:40|43379.1|43359.1|43377.3|43357.3|43381.6|43361.6|43377.3|43357.3|14
1726845650000|2024-09-20 15:20:50|43379.1|43359.1|43384.1|43364.1|43384.1|43364.1|43374.8|43354.8|7
1726845660000|2024-09-20 15:21:00|43384.8|43364.8|43391.6|43371.6|43393.4|43373.4|43384.8|43364.8|14
1726845670000|2024-09-20 15:21:10|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|0
1726845680000|2024-09-20 15:21:20|43389.1|43369.1|43373.4|43353.4|43389.1|43369.1|43373.4|43353.4|19
1726845690000|2024-09-20 15:21:30|43372.8|43352.8|43355.4|43335.4|43372.8|43352.8|43355.4|43335.4|5
1726845700000|2024-09-20 15:21:40|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|7
1726845710000|2024-09-20 15:21:50|43362.3|43342.3|43367.3|43347.3|43367.3|43347.3|43362.3|43342.3|15
1726845720000|2024-09-20 15:22:00|43364.8|43344.8|43359.1|43339.1|43364.8|43344.8|43359.1|43339.1|3
1726845730000|2024-09-20 15:22:10|43354.1|43334.1|43349.8|43329.8|43354.1|43334.1|43349.8|43329.8|10
1726845740000|2024-09-20 15:22:20|43351.6|43331.6|43351.6|43331.6|43354.1|43334.1|43349.1|43329.1|12
1726845750000|2024-09-20 15:22:30|43354.1|43334.1|43358.4|43338.4|43358.4|43338.4|43354.1|43334.1|3
1726845760000|2024-09-20 15:22:40|43359.1|43339.1|43366.6|43346.6|43366.6|43346.6|43359.1|43339.1|15
1726845770000|2024-09-20 15:22:50|43364.1|43344.1|43368.4|43348.4|43368.4|43348.4|43364.1|43344.1|0
1726845780000|2024-09-20 15:23:00|43365.9|43345.9|43359.1|43339.1|43369.1|43349.1|43359.1|43339.1|15
1726845790000|2024-09-20 15:23:10|||||||||3
1726845800000|2024-09-20 15:23:20|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|3
1726845810000|2024-09-20 15:23:30|43365.9|43345.9|43366.6|43346.6|43369.1|43349.1|43364.1|43344.1|3
1726845820000|2024-09-20 15:23:40|43364.1|43344.1|43366.6|43346.6|43369.1|43349.1|43364.1|43344.1|6
1726845830000|2024-09-20 15:23:50|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43364.1|43344.1|2
1726845840000|2024-09-20 15:24:00|43370.9|43350.9|43378.4|43358.4|43378.4|43358.4|43369.1|43349.1|9
1726845850000|2024-09-20 15:24:10|43376.6|43356.6|43380.3|43360.3|43380.3|43360.3|43376.6|43356.6|3
1726845860000|2024-09-20 15:24:20|43382.1|43362.1|43383.4|43363.4|43385.3|43365.3|43382.1|43362.1|4
1726845870000|2024-09-20 15:24:30|43381.6|43361.6|43383.4|43363.4|43383.4|43363.4|43380.9|43360.9|3
1726845880000|2024-09-20 15:24:40|43384.1|43364.1|43386.6|43366.6|43386.6|43366.6|43384.1|43364.1|1
1726845890000|2024-09-20 15:24:50|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|2
1726845900000|2024-09-20 15:25:00|43387.8|43367.8|43397.8|43377.8|43399.1|43379.1|43384.1|43364.1|19
1726845910000|2024-09-20 15:25:10|43398.4|43378.4|43399.1|43379.1|43399.1|43379.1|43394.1|43374.1|13
1726845920000|2024-09-20 15:25:20|||||||||3
1726845930000|2024-09-20 15:25:30|43398.4|43378.4|43399.1|43379.1|43400.9|43380.9|43398.4|43378.4|6
1726845940000|2024-09-20 15:25:40|43394.1|43374.1|43399.1|43379.1|43399.1|43379.1|43394.1|43374.1|4
1726845950000|2024-09-20 15:25:50|43400.9|43380.9|43397.3|43377.3|43400.9|43380.9|43397.3|43377.3|6
1726845960000|2024-09-20 15:26:00|43389.8|43369.8|43383.4|43363.4|43389.8|43369.8|43381.6|43361.6|6
1726845970000|2024-09-20 15:26:10|43384.1|43364.1|43374.1|43354.1|43384.1|43364.1|43374.1|43354.1|6
1726845980000|2024-09-20 15:26:20|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43367.8|43347.8|9
1726845990000|2024-09-20 15:26:30|43372.8|43352.8|43374.1|43354.1|43375.9|43355.9|43372.8|43352.8|5
1726846000000|2024-09-20 15:26:40|43370.9|43350.9|43375.9|43355.9|43375.9|43355.9|43370.9|43350.9|17
1726846010000|2024-09-20 15:26:50|43374.1|43354.1|43373.4|43353.4|43374.1|43354.1|43371.6|43351.6|2
1726846020000|2024-09-20 15:27:00|43371.6|43351.6|43369.1|43349.1|43371.6|43351.6|43362.3|43342.3|10
1726846030000|2024-09-20 15:27:10|43366.6|43346.6|43364.1|43344.1|43366.6|43346.6|43361.6|43341.6|3
1726846040000|2024-09-20 15:27:20|43362.3|43342.3|43364.1|43344.1|43366.6|43346.6|43362.3|43342.3|3
1726846050000|2024-09-20 15:27:30|43367.3|43347.3|43371.6|43351.6|43374.1|43354.1|43367.3|43347.3|5
1726846060000|2024-09-20 15:27:40|43372.3|43352.3|43366.6|43346.6|43374.1|43354.1|43366.6|43346.6|5
1726846070000|2024-09-20 15:27:50|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|2
1726846080000|2024-09-20 15:28:00|43362.3|43342.3|43357.3|43337.3|43362.3|43342.3|43357.3|43337.3|11
1726846090000|2024-09-20 15:28:10|43354.8|43334.8|43352.3|43332.3|43356.6|43336.6|43349.8|43329.8|5
1726846100000|2024-09-20 15:28:20|43354.8|43334.8|43349.1|43329.1|43354.8|43334.8|43349.1|43329.1|3
1726846110000|2024-09-20 15:28:30|43346.6|43326.6|43349.1|43329.1|43349.1|43329.1|43344.8|43324.8|5
1726846120000|2024-09-20 15:28:40|43346.6|43326.6|43336.6|43316.6|43349.1|43329.1|43335.9|43315.9|38
1726846130000|2024-09-20 15:28:50|43338.4|43318.4|43339.1|43319.1|43339.1|43319.1|43336.6|43316.6|4
1726846140000|2024-09-20 15:29:00|43344.1|43324.1|43354.1|43334.1|43355.9|43335.9|43344.1|43324.1|9
1726846150000|2024-09-20 15:29:10|43351.6|43331.6|43347.3|43327.3|43351.6|43331.6|43347.3|43327.3|5
1726846160000|2024-09-20 15:29:20|43344.8|43324.8|43349.1|43329.1|43349.1|43329.1|43344.8|43324.8|6
1726846170000|2024-09-20 15:29:30|43347.3|43327.3|43346.6|43326.6|43349.8|43329.8|43346.6|43326.6|5
1726846180000|2024-09-20 15:29:40|43344.8|43324.8|43342.3|43322.3|43344.8|43324.8|43342.3|43322.3|6
1726846190000|2024-09-20 15:29:50|43340.5|43320.5|43334.1|43314.1|43340.5|43320.5|43334.1|43314.1|4
1726846200000|2024-09-20 15:30:00|43332.3|43312.3|43317.3|43297.3|43332.3|43312.3|43309.1|43289.1|86
1726846210000|2024-09-20 15:30:10|43319.8|43299.8|43334.8|43314.8|43334.8|43314.8|43319.8|43299.8|38
1726846220000|2024-09-20 15:30:20|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43334.1|43314.1|3
1726846230000|2024-09-20 15:30:30|43335.5|43315.5|43324.1|43304.1|43335.5|43315.5|43319.8|43299.8|35
1726846240000|2024-09-20 15:30:40|43321.1|43301.1|43325.5|43305.5|43325.5|43305.5|43321.1|43301.1|79
1726846250000|2024-09-20 15:30:50|43323.6|43303.6|43325.5|43305.5|43328|43308|43323|43303|5
1726846260000|2024-09-20 15:31:00|43328|43308|43325.5|43305.5|43328|43308|43325.5|43305.5|15
1726846270000|2024-09-20 15:31:10|43327.3|43307.3|43325.5|43305.5|43328|43308|43325.5|43305.5|40
1726846280000|2024-09-20 15:31:20|43323|43303|43323|43303|43323|43303|43323|43303|4
1726846290000|2024-09-20 15:31:30|43321.1|43301.1|43327.3|43307.3|43327.3|43307.3|43320.5|43300.5|24
1726846300000|2024-09-20 15:31:40|43332.3|43312.3|43332.3|43312.3|43334.1|43314.1|43332.3|43312.3|2
1726846310000|2024-09-20 15:31:50|43334.1|43314.1|43334.8|43314.8|43334.8|43314.8|43334.1|43314.1|3
1726846320000|2024-09-20 15:32:00|43328.6|43308.6|43328|43308|43328.6|43308.6|43325.5|43305.5|20
1726846330000|2024-09-20 15:32:10|43327.3|43307.3|43335.5|43315.5|43335.5|43315.5|43325.5|43305.5|22
1726846340000|2024-09-20 15:32:20|43338|43318|43339.8|43319.8|43339.8|43319.8|43335.5|43315.5|13
1726846350000|2024-09-20 15:32:30|43342.3|43322.3|43345.5|43325.5|43345.5|43325.5|43340.5|43320.5|6
1726846360000|2024-09-20 15:32:40|43349.1|43329.1|43346.1|43326.1|43350.5|43330.5|43346.1|43326.1|11
1726846370000|2024-09-20 15:32:50|43343.6|43323.6|43340.5|43320.5|43343.6|43323.6|43338|43318|11
1726846380000|2024-09-20 15:33:00|43335.5|43315.5|43328.6|43308.6|43335.5|43315.5|43328.6|43308.6|12
1726846390000|2024-09-20 15:33:10|43327.3|43307.3|43316.1|43296.1|43327.3|43307.3|43316.1|43296.1|97
1726846400000|2024-09-20 15:33:20|43315.5|43295.5|43320.5|43300.5|43320.5|43300.5|43315.5|43295.5|29
1726846410000|2024-09-20 15:33:30|43322.3|43302.3|43330.5|43310.5|43330.5|43310.5|43322.3|43302.3|2
1726846420000|2024-09-20 15:33:40|43333|43313|43335.5|43315.5|43335.5|43315.5|43330.5|43310.5|3
1726846430000|2024-09-20 15:33:50|43337.3|43317.3|43340.5|43320.5|43340.5|43320.5|43335.5|43315.5|7
1726846440000|2024-09-20 15:34:00|43338.6|43318.6|43355.5|43335.5|43355.5|43335.5|43338|43318|15
1726846450000|2024-09-20 15:34:10|43358|43338|43370.5|43350.5|43370.5|43350.5|43355.5|43335.5|15
1726846460000|2024-09-20 15:34:20|43368.6|43348.6|43363.6|43343.6|43370.5|43350.5|43363|43343|8
1726846470000|2024-09-20 15:34:30|43365.5|43345.5|43360.5|43340.5|43365.5|43345.5|43360.5|43340.5|8
1726846480000|2024-09-20 15:34:40|43358.6|43338.6|43356.1|43336.1|43360.5|43340.5|43356.1|43336.1|8
1726846490000|2024-09-20 15:34:50|43358|43338|43360.5|43340.5|43363|43343|43358|43338|4
1726846500000|2024-09-20 15:35:00|43358.6|43338.6|43355.5|43335.5|43364.8|43344.8|43355.5|43335.5|12
1726846510000|2024-09-20 15:35:10|43356.2|43336.2|43365.5|43345.5|43365.5|43345.5|43355.5|43335.5|10
1726846520000|2024-09-20 15:35:20|43363|43343|43373|43353|43373|43353|43360.5|43340.5|13
1726846530000|2024-09-20 15:35:30|43370.5|43350.5|43377.3|43357.3|43377.3|43357.3|43370.5|43350.5|19
1726846540000|2024-09-20 15:35:40|43375.5|43355.5|43364.8|43344.8|43375.5|43355.5|43360.5|43340.5|15
1726846550000|2024-09-20 15:35:50|43363|43343|43360.5|43340.5|43365.5|43345.5|43355.5|43335.5|26
1726846560000|2024-09-20 15:36:00|43362.3|43342.3|43365.5|43345.5|43368|43348|43362.3|43342.3|10
1726846570000|2024-09-20 15:36:10|43364.8|43344.8|43345.5|43325.5|43364.8|43344.8|43345.5|43325.5|9
1726846580000|2024-09-20 15:36:20|43343|43323|43338|43318|43343|43323|43335.5|43315.5|1
1726846590000|2024-09-20 15:36:30|43340.5|43320.5|43343|43323|43343|43323|43338|43318|6
1726846600000|2024-09-20 15:36:40|43340.5|43320.5|43343|43323|43348|43328|43340.5|43320.5|5
1726846610000|2024-09-20 15:36:50|43345.5|43325.5|43331.8|43311.8|43345.5|43325.5|43331.8|43311.8|6
1726846620000|2024-09-20 15:37:00|43330.5|43310.5|43320.5|43300.5|43330.5|43310.5|43320.5|43300.5|7
1726846630000|2024-09-20 15:37:10|43323|43303|43328|43308|43328|43308|43320.5|43300.5|2
1726846640000|2024-09-20 15:37:20|43329.8|43309.8|43330.5|43310.5|43333|43313|43328|43308|5
1726846650000|2024-09-20 15:37:30|43333|43313|43345.5|43325.5|43349.8|43329.8|43333|43313|9
1726846660000|2024-09-20 15:37:40|43347.3|43327.3|43343|43323|43347.3|43327.3|43343|43323|12
1726846670000|2024-09-20 15:37:50|43341.2|43321.2|43343|43323|43343|43323|43338.7|43318.7|16
1726846680000|2024-09-20 15:38:00|43344.8|43324.8|43353|43333|43358|43338|43344.8|43324.8|6
1726846690000|2024-09-20 15:38:10|43355.5|43335.5|43353.7|43333.7|43358|43338|43353|43333|2
1726846700000|2024-09-20 15:38:20|43353|43333|43358|43338|43360.5|43340.5|43353|43333|2
1726846710000|2024-09-20 15:38:30|43359.8|43339.8|43348.7|43328.7|43360.5|43340.5|43348.7|43328.7|60
1726846720000|2024-09-20 15:38:40|43350.5|43330.5|43348.7|43328.7|43351.2|43331.2|43346.8|43326.8|10
1726846730000|2024-09-20 15:38:50|43350.5|43330.5|43355.5|43335.5|43360.5|43340.5|43350.5|43330.5|7
1726846740000|2024-09-20 15:39:00|43357.3|43337.3|43353|43333|43365.5|43345.5|43353|43333|14
1726846750000|2024-09-20 15:39:10|43350.5|43330.5|43370.5|43350.5|43370.5|43350.5|43350.5|43330.5|15
1726846760000|2024-09-20 15:39:20|43375.5|43355.5|43367.3|43347.3|43378|43358|43367.3|43347.3|9
1726846770000|2024-09-20 15:39:30|43365.5|43345.5|43353.7|43333.7|43365.5|43345.5|43353.7|43333.7|12
1726846780000|2024-09-20 15:39:40|43355.5|43335.5|43342.3|43322.3|43355.5|43335.5|43342.3|43322.3|26
1726846790000|2024-09-20 15:39:50|43344.2|43324.2|43345.5|43325.5|43348|43328|43344.2|43324.2|9
1726846800000|2024-09-20 15:40:00|43343|43323|43336.8|43316.8|43345.5|43325.5|43336.8|43316.8|56
1726846810000|2024-09-20 15:40:10|43335|43315|43338.7|43318.7|43338.7|43318.7|43331.8|43311.8|6
1726846820000|2024-09-20 15:40:20|43336.8|43316.8|43355.5|43335.5|43355.5|43335.5|43336.8|43316.8|67
1726846830000|2024-09-20 15:40:30|43358.7|43338.7|43340.5|43320.5|43358.7|43338.7|43340.5|43320.5|12
1726846840000|2024-09-20 15:40:40|43338.7|43318.7|43346.2|43326.2|43348.7|43328.7|43338.7|43318.7|8
1726846850000|2024-09-20 15:40:50|43345.5|43325.5|43339.3|43319.3|43345.5|43325.5|43339.3|43319.3|10
1726846860000|2024-09-20 15:41:00|43341.2|43321.2|43351.8|43331.8|43351.8|43331.8|43340.5|43320.5|40
1726846870000|2024-09-20 15:41:10|43356.8|43336.8|43353.7|43333.7|43360|43340|43348.7|43328.7|9
1726846880000|2024-09-20 15:41:20|43351.8|43331.8|43346.2|43326.2|43353.7|43333.7|43346.2|43326.2|8
1726846890000|2024-09-20 15:41:30|43348|43328|43349.3|43329.3|43349.3|43329.3|43345.5|43325.5|0
1726846900000|2024-09-20 15:41:40|43348.7|43328.7|43340.5|43320.5|43355.5|43335.5|43340.5|43320.5|6
1726846910000|2024-09-20 15:41:50|43343.7|43323.7|43343.7|43323.7|43348.7|43328.7|43340.5|43320.5|17
1726846920000|2024-09-20 15:42:00|43346.2|43326.2|43356.2|43336.2|43356.2|43336.2|43346.2|43326.2|6
1726846930000|2024-09-20 15:42:10|43358.7|43338.7|43360.5|43340.5|43371.2|43351.2|43358.7|43338.7|5
1726846940000|2024-09-20 15:42:20|43361.2|43341.2|43378.7|43358.7|43378.7|43358.7|43361.2|43341.2|13
1726846950000|2024-09-20 15:42:30|43380.5|43360.5|43373.7|43353.7|43380.5|43360.5|43371.2|43351.2|8
1726846960000|2024-09-20 15:42:40|43375.5|43355.5|43362.3|43342.3|43375.5|43355.5|43362.3|43342.3|18
1726846970000|2024-09-20 15:42:50|43360.5|43340.5|43363.7|43343.7|43363.7|43343.7|43355.5|43335.5|20
1726846980000|2024-09-20 15:43:00|43361.8|43341.8|43360.5|43340.5|43365.5|43345.5|43358.7|43338.7|28
1726846990000|2024-09-20 15:43:10|43358.7|43338.7|43358|43338|43360.5|43340.5|43358|43338|9
1726847000000|2024-09-20 15:43:20|43355.5|43335.5|43360.5|43340.5|43360.5|43340.5|43355.5|43335.5|31
1726847010000|2024-09-20 15:43:30|43356.2|43336.2|43355.5|43335.5|43360.5|43340.5|43355.5|43335.5|8
1726847020000|2024-09-20 15:43:40|43354.8|43334.8|43355.5|43335.5|43355.5|43335.5|43353|43333|77
1726847030000|2024-09-20 15:43:50|43353|43333|43359.2|43339.2|43370.5|43350.5|43353|43333|89
1726847040000|2024-09-20 15:44:00|43368|43348|43350.5|43330.5|43368|43348|43350.5|43330.5|13
1726847050000|2024-09-20 15:44:10|43352.3|43332.3|43353|43333|43360.5|43340.5|43352.3|43332.3|14
1726847060000|2024-09-20 15:44:20|43354.8|43334.8|43363|43343|43363|43343|43352.3|43332.3|11
1726847070000|2024-09-20 15:44:30|43366.2|43346.2|43357.3|43337.3|43366.2|43346.2|43357.3|43337.3|32
1726847080000|2024-09-20 15:44:40|43358|43338|43358.7|43338.7|43360.5|43340.5|43357.3|43337.3|1
1726847090000|2024-09-20 15:44:50|43358|43338|43358|43338|43365.5|43345.5|43355.5|43335.5|12
1726847100000|2024-09-20 15:45:00|43356.2|43336.2|43357.3|43337.3|43357.3|43337.3|43348.7|43328.7|32
1726847110000|2024-09-20 15:45:10|43358.7|43338.7|43345|43325|43358.7|43338.7|43345|43325|9
1726847120000|2024-09-20 15:45:20|43346.9|43326.9|43343.7|43323.7|43346.9|43326.9|43338.7|43318.7|14
1726847130000|2024-09-20 15:45:30|43345.5|43325.5|43323.7|43303.7|43346.9|43326.9|43323.7|43303.7|16
1726847140000|2024-09-20 15:45:40|43323|43303|43323.7|43303.7|43323.7|43303.7|43321.9|43301.9|68
1726847150000|2024-09-20 15:45:50|43326.9|43306.9|43321.9|43301.9|43331.9|43311.9|43321.9|43301.9|15
1726847160000|2024-09-20 15:46:00|43323.7|43303.7|43332.5|43312.5|43332.5|43312.5|43323.7|43303.7|7
1726847170000|2024-09-20 15:46:10|43331.9|43311.9|43336.9|43316.9|43338.7|43318.7|43331.9|43311.9|17
1726847180000|2024-09-20 15:46:20|43335|43315|43331.9|43311.9|43336.9|43316.9|43328.7|43308.7|6
1726847190000|2024-09-20 15:46:30|43333.7|43313.7|43331.9|43311.9|43336.9|43316.9|43331.9|43311.9|4
1726847200000|2024-09-20 15:46:40|43333.7|43313.7|43336.9|43316.9|43336.9|43316.9|43333.7|43313.7|8
1726847210000|2024-09-20 15:46:50|43338.7|43318.7|43334.4|43314.4|43339.4|43319.4|43331.9|43311.9|4
1726847220000|2024-09-20 15:47:00|43336.2|43316.2|43348|43328|43348|43328|43336.2|43316.2|5
1726847230000|2024-09-20 15:47:10|43348.7|43328.7|43351.9|43331.9|43353.7|43333.7|43348.7|43328.7|4
1726847240000|2024-09-20 15:47:20|43349.4|43329.4|43353.7|43333.7|43353.7|43333.7|43349.4|43329.4|0
1726847250000|2024-09-20 15:47:30|43351.9|43331.9|43361.9|43341.9|43361.9|43341.9|43351.9|43331.9|7
1726847260000|2024-09-20 15:47:40|43364.4|43344.4|43366.2|43346.2|43370.5|43350.5|43361.9|43341.9|5
1726847270000|2024-09-20 15:47:50|43366.9|43346.9|43363|43343|43368.7|43348.7|43363|43343|11
1726847280000|2024-09-20 15:48:00|43361.2|43341.2|43363.7|43343.7|43363.7|43343.7|43356.9|43336.9|10
1726847290000|2024-09-20 15:48:10|43365.5|43345.5|43353.7|43333.7|43365.5|43345.5|43351.9|43331.9|10
1726847300000|2024-09-20 15:48:20|43356.2|43336.2|43361.9|43341.9|43361.9|43341.9|43353.7|43333.7|26
1726847310000|2024-09-20 15:48:30|43359.4|43339.4|43358.7|43338.7|43359.4|43339.4|43358.7|43338.7|20
1726847320000|2024-09-20 15:48:40|43355.5|43335.5|43358.7|43338.7|43358.7|43338.7|43355.5|43335.5|4
1726847330000|2024-09-20 15:48:50|43361.9|43341.9|43355|43335|43361.9|43341.9|43355|43335|3
1726847340000|2024-09-20 15:49:00|43356.9|43336.9|43346.9|43326.9|43356.9|43336.9|43346.9|43326.9|8
1726847350000|2024-09-20 15:49:10|43344.4|43324.4|43349.4|43329.4|43349.4|43329.4|43344.4|43324.4|2
1726847360000|2024-09-20 15:49:20|43351.9|43331.9|43351.9|43331.9|43353.7|43333.7|43349.4|43329.4|1
1726847370000|2024-09-20 15:49:30|43350|43330|43351.9|43331.9|43353.7|43333.7|43350|43330|0
1726847380000|2024-09-20 15:49:40|43350|43330|43351.9|43331.9|43351.9|43331.9|43348.7|43328.7|7
1726847390000|2024-09-20 15:49:50|43353.7|43333.7|43351.9|43331.9|43353.7|43333.7|43349.4|43329.4|1
1726847400000|2024-09-20 15:50:00|43353.7|43333.7|43353.7|43333.7|43356.9|43336.9|43353.7|43333.7|5
1726847410000|2024-09-20 15:50:10|43351.9|43331.9|43345|43325|43353.7|43333.7|43345|43325|4
1726847420000|2024-09-20 15:50:20|43346.9|43326.9|43336.2|43316.2|43346.9|43326.9|43334.4|43314.4|4
1726847430000|2024-09-20 15:50:30|43336.9|43316.9|43344.4|43324.4|43344.4|43324.4|43336.9|43316.9|2
1726847440000|2024-09-20 15:50:40|43346.9|43326.9|43361.9|43341.9|43362.5|43342.5|43346.9|43326.9|8
1726847450000|2024-09-20 15:50:50|43360|43340|43361.9|43341.9|43361.9|43341.9|43357.5|43337.5|8
1726847460000|2024-09-20 15:51:00|43360|43340|43390.5|43370.5|43390.5|43370.5|43359.4|43339.4|35
1726847470000|2024-09-20 15:51:10|43391.2|43371.2|43391.9|43371.9|43396.9|43376.9|43391.2|43371.2|24
1726847480000|2024-09-20 15:51:20|43393.7|43373.7|43384.4|43364.4|43393.7|43373.7|43384.4|43364.4|30
1726847490000|2024-09-20 15:51:30|43382.5|43362.5|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|3
1726847500000|2024-09-20 15:51:40|43379.4|43359.4|43386.9|43366.9|43386.9|43366.9|43379.4|43359.4|9
1726847510000|2024-09-20 15:51:50|43385|43365|43385|43365|43385|43365|43385|43365|1
1726847520000|2024-09-20 15:52:00|43384.4|43364.4|43386.2|43366.2|43389.4|43369.4|43384.4|43364.4|7
1726847530000|2024-09-20 15:52:10|43384.4|43364.4|43372.5|43352.5|43384.4|43364.4|43370.7|43350.7|11
1726847540000|2024-09-20 15:52:20|43370|43350|43371.9|43351.9|43374.4|43354.4|43370|43350|4
1726847550000|2024-09-20 15:52:30|43370|43350|43381.2|43361.2|43381.2|43361.2|43369.4|43349.4|7
1726847560000|2024-09-20 15:52:40|43381.9|43361.9|43371.9|43351.9|43381.9|43361.9|43371.9|43351.9|7
1726847570000|2024-09-20 15:52:50|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|25
1726847580000|2024-09-20 15:53:00|43375.5|43355.5|43376.9|43356.9|43379.4|43359.4|43369.4|43349.4|11
1726847600000|2024-09-20 15:53:20|43378.7|43358.7|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|2
1726847610000|2024-09-20 15:53:30|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|2
1726847620000|2024-09-20 15:53:40|43379.4|43359.4|43379.4|43359.4|43381.9|43361.9|43376.9|43356.9|0
1726847630000|2024-09-20 15:53:50|43381.9|43361.9|43383.7|43363.7|43383.7|43363.7|43380|43360|1
1726847640000|2024-09-20 15:54:00|43385.5|43365.5|43396.9|43376.9|43396.9|43376.9|43385.5|43365.5|9
1726847650000|2024-09-20 15:54:10|43395.1|43375.1|43396.9|43376.9|43396.9|43376.9|43391.9|43371.9|10
1726847660000|2024-09-20 15:54:20|43393.7|43373.7|43388.7|43368.7|43396.9|43376.9|43388.7|43368.7|9
1726847670000|2024-09-20 15:54:30|43389.4|43369.4|43389.4|43369.4|43389.4|43369.4|43384.4|43364.4|0
1726847680000|2024-09-20 15:54:40|43386.9|43366.9|43388.7|43368.7|43391.9|43371.9|43386.9|43366.9|1
1726847690000|2024-09-20 15:54:50|43386.9|43366.9|43380.1|43360.1|43386.9|43366.9|43379.4|43359.4|7
1726847700000|2024-09-20 15:55:00|43381.9|43361.9|43391.2|43371.2|43391.2|43371.2|43381.9|43361.9|2
1726847710000|2024-09-20 15:55:10|43391.9|43371.9|43398.7|43378.7|43399.4|43379.4|43391.9|43371.9|14
1726847720000|2024-09-20 15:55:20|43396.9|43376.9|43401.9|43381.9|43401.9|43381.9|43396.9|43376.9|6
1726847730000|2024-09-20 15:55:30|43399.4|43379.4|43396.9|43376.9|43399.4|43379.4|43396.9|43376.9|3
1726847740000|2024-09-20 15:55:40|43394.4|43374.4|43396.9|43376.9|43398.7|43378.7|43394.4|43374.4|9
1726847750000|2024-09-20 15:55:50|43398.7|43378.7|43409.4|43389.4|43411.2|43391.2|43398.7|43378.7|10
1726847760000|2024-09-20 15:56:00|43411.2|43391.2|43413.7|43393.7|43413.7|43393.7|43409.4|43389.4|4
1726847770000|2024-09-20 15:56:10|43416.9|43396.9|43416.9|43396.9|43421.9|43401.9|43416.9|43396.9|16
1726847780000|2024-09-20 15:56:20|43411.9|43391.9|43405.1|43385.1|43411.9|43391.9|43405.1|43385.1|5
1726847790000|2024-09-20 15:56:30|43404.4|43384.4|43401.9|43381.9|43404.4|43384.4|43399.4|43379.4|10
1726847800000|2024-09-20 15:56:40|43403.7|43383.7|43406.9|43386.9|43406.9|43386.9|43403.7|43383.7|7
1726847810000|2024-09-20 15:56:50|43404.4|43384.4|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|4
1726847820000|2024-09-20 15:57:00|43403.7|43383.7|43404.4|43384.4|43404.4|43384.4|43403.7|43383.7|1
1726847830000|2024-09-20 15:57:10|43403.7|43383.7|43406.9|43386.9|43406.9|43386.9|43403.7|43383.7|0
1726847840000|2024-09-20 15:57:20|43406.2|43386.2|43404.4|43384.4|43406.2|43386.2|43401.9|43381.9|9
1726847850000|2024-09-20 15:57:30|43401.9|43381.9|43401.9|43381.9|43406.9|43386.9|43401.9|43381.9|1
1726847860000|2024-09-20 15:57:40|43398.2|43378.2|43401.9|43381.9|43401.9|43381.9|43398.2|43378.2|8
1726847870000|2024-09-20 15:57:50|43403.7|43383.7|43409.4|43389.4|43409.4|43389.4|43403.7|43383.7|11
1726847880000|2024-09-20 15:58:00|43411.2|43391.2|43420.5|43400.5|43420.5|43400.5|43411.2|43391.2|4
1726847890000|2024-09-20 15:58:10|43421.2|43401.2|43418.7|43398.7|43421.2|43401.2|43418.7|43398.7|21
1726847900000|2024-09-20 15:58:20|43416.9|43396.9|43414.4|43394.4|43416.9|43396.9|43412.6|43392.6|3
1726847910000|2024-09-20 15:58:30|43415.1|43395.1|43419.4|43399.4|43419.4|43399.4|43414.4|43394.4|11
1726847920000|2024-09-20 15:58:40|43421.9|43401.9|43420.1|43400.1|43421.9|43401.9|43417.6|43397.6|8
1726847930000|2024-09-20 15:58:50|43419.4|43399.4|43418.7|43398.7|43421.9|43401.9|43418.7|43398.7|8
1726847940000|2024-09-20 15:59:00|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43416.9|43396.9|0
1726847950000|2024-09-20 15:59:10|43421.2|43401.2|43416.9|43396.9|43421.2|43401.2|43416.9|43396.9|2
1726847960000|2024-09-20 15:59:20|43418.7|43398.7|43419.4|43399.4|43419.4|43399.4|43418.7|43398.7|0
1726847970000|2024-09-20 15:59:30|43417.6|43397.6|43414.4|43394.4|43417.6|43397.6|43411.9|43391.9|6
1726847980000|2024-09-20 15:59:40|43416.9|43396.9|43416.9|43396.9|43416.9|43396.9|43414.4|43394.4|13
1726847990000|2024-09-20 15:59:50|43419.4|43399.4|43419.4|43399.4|43421.2|43401.2|43415.1|43395.1|8
1726848000000|2024-09-20 16:00:00|43416.9|43396.9|43414.4|43394.4|43416.9|43396.9|43414.4|43394.4|8
1726848010000|2024-09-20 16:00:10|43411.9|43391.9|43411.9|43391.9|43416.9|43396.9|43411.9|43391.9|2
1726848020000|2024-09-20 16:00:20|43416.2|43396.2|43418.7|43398.7|43418.7|43398.7|43416.2|43396.2|17
1726848030000|2024-09-20 16:00:30|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43416.9|43396.9|3
1726848040000|2024-09-20 16:00:40|43421.2|43401.2|43426.9|43406.9|43429.4|43409.4|43419.4|43399.4|20
1726848050000|2024-09-20 16:00:50|43428.7|43408.7|43439.4|43419.4|43439.4|43419.4|43426.9|43406.9|12
1726848060000|2024-09-20 16:01:00|43441.9|43421.9|43446.9|43426.9|43450.6|43430.6|43441.9|43421.9|20
1726848070000|2024-09-20 16:01:10|43448.7|43428.7|43444.4|43424.4|43451.2|43431.2|43444.4|43424.4|54
1726848080000|2024-09-20 16:01:20|43446.9|43426.9|43446.9|43426.9|43448.7|43428.7|43446.9|43426.9|13
1726848090000|2024-09-20 16:01:30|43446.2|43426.2|43446.9|43426.9|43448.7|43428.7|43441.9|43421.9|15
1726848100000|2024-09-20 16:01:40|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43446.9|43426.9|2
1726848110000|2024-09-20 16:01:50|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|6
1726848120000|2024-09-20 16:02:00|43443.7|43423.7|43436.9|43416.9|43443.7|43423.7|43436.9|43416.9|9
1726848130000|2024-09-20 16:02:10|43438.7|43418.7|43441.2|43421.2|43441.2|43421.2|43438.7|43418.7|3
1726848140000|2024-09-20 16:02:20|43439.4|43419.4|43441.9|43421.9|43444.4|43424.4|43436.9|43416.9|5
1726848150000|2024-09-20 16:02:30|43440.1|43420.1|43436.9|43416.9|43440.1|43420.1|43436.9|43416.9|1
1726848160000|2024-09-20 16:02:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|2
1726848170000|2024-09-20 16:02:50|43436.9|43416.9|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|5
1726848180000|2024-09-20 16:03:00|43434.4|43414.4|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|3
1726848190000|2024-09-20 16:03:10|43430.1|43410.1|43421.9|43401.9|43430.1|43410.1|43421.9|43401.9|15
1726848200000|2024-09-20 16:03:20|43420.1|43400.1|43421.9|43401.9|43421.9|43401.9|43420.1|43400.1|5
1726848210000|2024-09-20 16:03:30|43424.4|43404.4|43416.9|43396.9|43424.4|43404.4|43416.9|43396.9|13
1726848220000|2024-09-20 16:03:40|43418.7|43398.7|43429.4|43409.4|43429.4|43409.4|43418.7|43398.7|13
1726848230000|2024-09-20 16:03:50|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43430.1|43410.1|9
1726848240000|2024-09-20 16:04:00|43430.1|43410.1|43426.9|43406.9|43430.1|43410.1|43426.9|43406.9|1
1726848250000|2024-09-20 16:04:10|43428.7|43408.7|43431.2|43411.2|43431.2|43411.2|43425.1|43405.1|7
1726848260000|2024-09-20 16:04:20|43431.9|43411.9|43434.4|43414.4|43435.1|43415.1|43431.9|43411.9|5
1726848270000|2024-09-20 16:04:30|43435.1|43415.1|43435.1|43415.1|43436.9|43416.9|43435.1|43415.1|4
1726848280000|2024-09-20 16:04:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43432.6|43412.6|3
1726848290000|2024-09-20 16:04:50|43432.6|43412.6|43432.6|43412.6|43434.4|43414.4|43432.6|43412.6|5
1726848300000|2024-09-20 16:05:00|43431.2|43411.2|43424.4|43404.4|43431.2|43411.2|43424.4|43404.4|11
1726848310000|2024-09-20 16:05:10|43421.9|43401.9|43422.6|43402.6|43422.6|43402.6|43419.4|43399.4|10
1726848320000|2024-09-20 16:05:20|43423.3|43403.3|43421.9|43401.9|43425.1|43405.1|43421.9|43401.9|5
1726848330000|2024-09-20 16:05:30|43420.1|43400.1|43417.6|43397.6|43420.1|43400.1|43415.8|43395.8|4
1726848340000|2024-09-20 16:05:40|43416.9|43396.9|43423.7|43403.7|43425.6|43405.6|43415.1|43395.1|182
1726848350000|2024-09-20 16:05:50|43420.6|43400.6|43423.7|43403.7|43425.6|43405.6|43420.6|43400.6|5
1726848360000|2024-09-20 16:06:00|43421.9|43401.9|43415.6|43395.6|43421.9|43401.9|43413.7|43393.7|51
1726848370000|2024-09-20 16:06:10|43413.7|43393.7|43415.6|43395.6|43415.6|43395.6|43411.2|43391.2|5
1726848380000|2024-09-20 16:06:20|43418.1|43398.1|43413.7|43393.7|43418.1|43398.1|43413.7|43393.7|2
1726848390000|2024-09-20 16:06:30|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|0
1726848400000|2024-09-20 16:06:40|43413.7|43393.7|43401.2|43381.2|43415.6|43395.6|43400.6|43380.6|25
1726848410000|2024-09-20 16:06:50|43404.9|43384.9|43415.6|43395.6|43415.6|43395.6|43404.9|43384.9|5
1726848420000|2024-09-20 16:07:00|43417.4|43397.4|43423.1|43403.1|43423.1|43403.1|43417.4|43397.4|7
1726848430000|2024-09-20 16:07:10|43423.7|43403.7|43425.6|43405.6|43427.4|43407.4|43423.7|43403.7|3
1726848440000|2024-09-20 16:07:20|||||||||11
1726848450000|2024-09-20 16:07:30|43428.7|43408.7|43428.7|43408.7|43428.7|43408.7|43425.6|43405.6|0
1726848460000|2024-09-20 16:07:40|43427.4|43407.4|43425.6|43405.6|43427.4|43407.4|43425.6|43405.6|2
1726848470000|2024-09-20 16:07:50|43427.4|43407.4|43427.4|43407.4|43427.4|43407.4|43425.6|43405.6|1
1726848480000|2024-09-20 16:08:00|43428.1|43408.1|43421.3|43401.3|43428.1|43408.1|43421.3|43401.3|20
1726848490000|2024-09-20 16:08:10|43423.1|43403.1|43430.6|43410.6|43430.6|43410.6|43423.1|43403.1|13
1726848500000|2024-09-20 16:08:20|43434.2|43414.2|43442.4|43422.4|43442.4|43422.4|43434.2|43414.2|19
1726848510000|2024-09-20 16:08:30|43443.1|43423.1|43455.6|43435.6|43455.6|43435.6|43443.1|43423.1|14
1726848520000|2024-09-20 16:08:40|43457.4|43437.4|43455.6|43435.6|43457.4|43437.4|43455.6|43435.6|5
1726848530000|2024-09-20 16:08:50|43458.1|43438.1|43460.6|43440.6|43460.6|43440.6|43458.1|43438.1|24
1726848540000|2024-09-20 16:09:00|43459.9|43439.9|43456.3|43436.3|43459.9|43439.9|43456.3|43436.3|3
1726848550000|2024-09-20 16:09:10|43458.1|43438.1|43455.6|43435.6|43458.8|43438.8|43453.8|43433.8|13
1726848560000|2024-09-20 16:09:20|43456.9|43436.9|43455.6|43435.6|43458.8|43438.8|43455.6|43435.6|6
1726848570000|2024-09-20 16:09:30|43456.9|43436.9|43460.6|43440.6|43460.6|43440.6|43455.6|43435.6|4
1726848580000|2024-09-20 16:09:40|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|1
1726848590000|2024-09-20 16:09:50|43456.9|43436.9|43460.6|43440.6|43460.6|43440.6|43456.9|43436.9|106
1726848600000|2024-09-20 16:10:00|43458.8|43438.8|43460.6|43440.6|43460.6|43440.6|43458.1|43438.1|4
1726848610000|2024-09-20 16:10:10|43461.3|43441.3|43471.3|43451.3|43471.3|43451.3|43461.3|43441.3|13
1726848620000|2024-09-20 16:10:20|43470.6|43450.6|43468.8|43448.8|43472.4|43452.4|43468.1|43448.1|16
1726848630000|2024-09-20 16:10:30|43470.6|43450.6|43470.6|43450.6|43472.4|43452.4|43467.4|43447.4|3
1726848640000|2024-09-20 16:10:40|43468.8|43448.8|43465.6|43445.6|43468.8|43448.8|43465.6|43445.6|4
1726848650000|2024-09-20 16:10:50|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|3
1726848660000|2024-09-20 16:11:00|43464.9|43444.9|43461.3|43441.3|43464.9|43444.9|43459.4|43439.4|9
1726848670000|2024-09-20 16:11:10|43458.8|43438.8|43460.6|43440.6|43462.4|43442.4|43458.8|43438.8|0
1726848680000|2024-09-20 16:11:20|43458.1|43438.1|43458.1|43438.1|43460.6|43440.6|43458.1|43438.1|4
1726848690000|2024-09-20 16:11:30|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43457.4|43437.4|2
1726848700000|2024-09-20 16:11:40|43462.4|43442.4|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|3
1726848720000|2024-09-20 16:12:00|43462.4|43442.4|43463.8|43443.8|43463.8|43443.8|43460.6|43440.6|13
1726848730000|2024-09-20 16:12:10|43465.6|43445.6|43470.6|43450.6|43470.6|43450.6|43465.6|43445.6|12
1726848740000|2024-09-20 16:12:20|43473.1|43453.1|43470.6|43450.6|43475.6|43455.6|43470.6|43450.6|9
1726848750000|2024-09-20 16:12:30|43472.4|43452.4|43468.8|43448.8|43472.4|43452.4|43468.8|43448.8|11
1726848760000|2024-09-20 16:12:40|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43466.8|43446.8|10
1726848770000|2024-09-20 16:12:50|43466.8|43446.8|43462.4|43442.4|43466.8|43446.8|43462.4|43442.4|0
1726848780000|2024-09-20 16:13:00|43464.3|43444.3|43468.1|43448.1|43468.1|43448.1|43463.8|43443.8|2
1726848790000|2024-09-20 16:13:10|43469.9|43449.9|43470.6|43450.6|43470.6|43450.6|43469.9|43449.9|5
1726848800000|2024-09-20 16:13:20|||||||||11
1726848810000|2024-09-20 16:13:30|43472.4|43452.4|43473.8|43453.8|43474.9|43454.9|43470.6|43450.6|7
1726848820000|2024-09-20 16:13:40|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|2
1726848840000|2024-09-20 16:14:00|||||||||2
1726848850000|2024-09-20 16:14:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|1
1726848860000|2024-09-20 16:14:20|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43467.4|43447.4|2
1726848870000|2024-09-20 16:14:30|43472.4|43452.4|43473.8|43453.8|43475.6|43455.6|43472.4|43452.4|4
1726848880000|2024-09-20 16:14:40|43475.6|43455.6|43472.4|43452.4|43475.6|43455.6|43471.3|43451.3|3
1726848890000|2024-09-20 16:14:50|43470.6|43450.6|43478.1|43458.1|43478.1|43458.1|43470.6|43450.6|7
1726848900000|2024-09-20 16:15:00|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43475.6|43455.6|6
1726848910000|2024-09-20 16:15:10|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|2
1726848920000|2024-09-20 16:15:20|43472.4|43452.4|43470.6|43450.6|43472.4|43452.4|43470.6|43450.6|7
1726848930000|2024-09-20 16:15:30|43472.4|43452.4|43465.6|43445.6|43472.4|43452.4|43465.6|43445.6|3
1726848940000|2024-09-20 16:15:40|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43460.6|43440.6|6
1726848950000|2024-09-20 16:15:50|43465.6|43445.6|43471.8|43451.8|43471.8|43451.8|43465.6|43445.6|4
1726848960000|2024-09-20 16:16:00|43474.3|43454.3|43477.4|43457.4|43477.4|43457.4|43474.3|43454.3|5
1726848970000|2024-09-20 16:16:10|43475.6|43455.6|43475.6|43455.6|43477.4|43457.4|43475.6|43455.6|5
1726848980000|2024-09-20 16:16:20|43473.8|43453.8|43467.4|43447.4|43473.8|43453.8|43463.8|43443.8|7
1726848990000|2024-09-20 16:16:30|43465.6|43445.6|43470.6|43450.6|43470.6|43450.6|43465.6|43445.6|2
1726849000000|2024-09-20 16:16:40|43468.8|43448.8|43467.4|43447.4|43470.6|43450.6|43465.6|43445.6|1
1726849010000|2024-09-20 16:16:50|43469.3|43449.3|43465.6|43445.6|43470.6|43450.6|43465.6|43445.6|36
1726849030000|2024-09-20 16:17:10|43470.6|43450.6|43467.4|43447.4|43470.6|43450.6|43465.6|43445.6|8
1726849040000|2024-09-20 16:17:20|43465.6|43445.6|43455.6|43435.6|43465.6|43445.6|43453.8|43433.8|17
1726849050000|2024-09-20 16:17:30|43456.3|43436.3|43458.8|43438.8|43458.8|43438.8|43455.6|43435.6|1
1726849060000|2024-09-20 16:17:40|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|1
1726849070000|2024-09-20 16:17:50|43461.3|43441.3|43462.4|43442.4|43463.8|43443.8|43460.6|43440.6|1
1726849080000|2024-09-20 16:18:00|43460.6|43440.6|43458.1|43438.1|43460.6|43440.6|43458.1|43438.1|5
1726849090000|2024-09-20 16:18:10|43459.9|43439.9|43458.1|43438.1|43460.6|43440.6|43455.6|43435.6|8
1726849100000|2024-09-20 16:18:20|43458.8|43438.8|43460.6|43440.6|43460.6|43440.6|43457.4|43437.4|5
1726849110000|2024-09-20 16:18:30|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43460.6|43440.6|0
1726849120000|2024-09-20 16:18:40|43460.6|43440.6|43462.4|43442.4|43463.1|43443.1|43460.6|43440.6|4
1726849130000|2024-09-20 16:18:50|43460.6|43440.6|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|4
1726849140000|2024-09-20 16:19:00|43476.8|43456.8|43480.6|43460.6|43480.6|43460.6|43476.8|43456.8|9
1726849150000|2024-09-20 16:19:10|43477.4|43457.4|43473.1|43453.1|43478.8|43458.8|43473.1|43453.1|15
1726849160000|2024-09-20 16:19:20|||||||||8
1726849170000|2024-09-20 16:19:30|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.1|43448.1|16
1726849180000|2024-09-20 16:19:40|43465.6|43445.6|43468.8|43448.8|43470.6|43450.6|43465.6|43445.6|1
1726849190000|2024-09-20 16:19:50|43468.1|43448.1|43470.6|43450.6|43470.6|43450.6|43465.6|43445.6|6
1726849200000|2024-09-20 16:20:00|||||||||2
1726849210000|2024-09-20 16:20:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|3
1726849220000|2024-09-20 16:20:20|43466.3|43446.3|43460.6|43440.6|43466.3|43446.3|43460.6|43440.6|5
1726849230000|2024-09-20 16:20:30|43462.4|43442.4|43460.6|43440.6|43464.3|43444.3|43460.6|43440.6|7
1726849240000|2024-09-20 16:20:40|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|11
1726849250000|2024-09-20 16:20:50|43458.1|43438.1|43453.1|43433.1|43458.1|43438.1|43453.1|43433.1|8
1726849260000|2024-09-20 16:21:00|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|7
1726849270000|2024-09-20 16:21:10|43448.8|43428.8|43448.1|43428.1|43448.8|43428.8|43445.6|43425.6|14
1726849280000|2024-09-20 16:21:20|43450.6|43430.6|43452.4|43432.4|43453.1|43433.1|43448.1|43428.1|8
1726849290000|2024-09-20 16:21:30|43453.1|43433.1|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|0
1726849300000|2024-09-20 16:21:40|43454.9|43434.9|43455.6|43435.6|43455.6|43435.6|43453.1|43433.1|2
1726849310000|2024-09-20 16:21:50|43458.1|43438.1|43465.6|43445.6|43465.6|43445.6|43458.1|43438.1|4
1726849320000|2024-09-20 16:22:00|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|2
1726849330000|2024-09-20 16:22:10|||||||||2
1726849340000|2024-09-20 16:22:20|43472.5|43452.5|43470.6|43450.6|43473.1|43453.1|43470.6|43450.6|39
1726849350000|2024-09-20 16:22:30|43468.8|43448.8|43465.6|43445.6|43468.8|43448.8|43465.6|43445.6|30
1726849360000|2024-09-20 16:22:40|||||||||1
1726849370000|2024-09-20 16:22:50|43466.3|43446.3|43465.6|43445.6|43466.3|43446.3|43465.6|43445.6|6
1726849380000|2024-09-20 16:23:00|43468.1|43448.1|43468.1|43448.1|43470.6|43450.6|43465.6|43445.6|10
1726849390000|2024-09-20 16:23:10|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|0
1726849400000|2024-09-20 16:23:20|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|6
1726849410000|2024-09-20 16:23:30|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465|43445|2
1726849420000|2024-09-20 16:23:40|43465|43445|43463.1|43443.1|43465|43445|43463.1|43443.1|1
1726849430000|2024-09-20 16:23:50|||||||||9
1726849440000|2024-09-20 16:24:00|43462.5|43442.5|43460.6|43440.6|43462.5|43442.5|43460.6|43440.6|0
1726849450000|2024-09-20 16:24:10|43461.3|43441.3|43460.6|43440.6|43461.3|43441.3|43458.8|43438.8|7
1726849460000|2024-09-20 16:24:20|43463.1|43443.1|43465.6|43445.6|43470.6|43450.6|43463.1|43443.1|6
1726849470000|2024-09-20 16:24:30|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|7
1726849480000|2024-09-20 16:24:40|43467.5|43447.5|43463.8|43443.8|43467.5|43447.5|43463.8|43443.8|4
1726849490000|2024-09-20 16:24:50|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|27
1726849500000|2024-09-20 16:25:00|43461.3|43441.3|43465.6|43445.6|43467.5|43447.5|43460.6|43440.6|9
1726849510000|2024-09-20 16:25:10|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|1
1726849520000|2024-09-20 16:25:20|43466.3|43446.3|43465.6|43445.6|43466.3|43446.3|43465.6|43445.6|3
1726849530000|2024-09-20 16:25:30|43466.3|43446.3|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|6
1726849540000|2024-09-20 16:25:40|43463.8|43443.8|43453.8|43433.8|43463.8|43443.8|43452|43432|10
1726849550000|2024-09-20 16:25:50|43452|43432|43455.6|43435.6|43455.6|43435.6|43452|43432|12
1726849560000|2024-09-20 16:26:00|43453.8|43433.8|43455.6|43435.6|43455.6|43435.6|43453.8|43433.8|6
1726849570000|2024-09-20 16:26:10|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|1
1726849580000|2024-09-20 16:26:20|43458.1|43438.1|43456.3|43436.3|43458.1|43438.1|43456.3|43436.3|11
1726849590000|2024-09-20 16:26:30|43458.1|43438.1|43456.3|43436.3|43458.1|43438.1|43456.3|43436.3|4
1726849600000|2024-09-20 16:26:40|43458.1|43438.1|43460.6|43440.6|43460.6|43440.6|43458.1|43438.1|2
1726849620000|2024-09-20 16:27:00|43458.8|43438.8|43453.8|43433.8|43458.8|43438.8|43453.8|43433.8|3
1726849630000|2024-09-20 16:27:10|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|0
1726849640000|2024-09-20 16:27:20|43452.5|43432.5|43456.3|43436.3|43456.3|43436.3|43452.5|43432.5|1
1726849650000|2024-09-20 16:27:30|43459.5|43439.5|43461.3|43441.3|43461.3|43441.3|43459.5|43439.5|3
1726849660000|2024-09-20 16:27:40|||||||||2
1726849670000|2024-09-20 16:27:50|43463.8|43443.8|43470.6|43450.6|43470.6|43450.6|43463.8|43443.8|11
1726849680000|2024-09-20 16:28:00|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|7
1726849690000|2024-09-20 16:28:10|43467|43447|43466.3|43446.3|43467|43447|43466.3|43446.3|1
1726849700000|2024-09-20 16:28:20|43463.1|43443.1|43467.5|43447.5|43467.5|43447.5|43463.1|43443.1|8
1726849710000|2024-09-20 16:28:30|43465.6|43445.6|43470|43450|43470|43450|43465.6|43445.6|2
1726849720000|2024-09-20 16:28:40|43470.6|43450.6|43470.6|43450.6|43472.5|43452.5|43470.6|43450.6|4
1726849730000|2024-09-20 16:28:50|43472.5|43452.5|43475.6|43455.6|43475.6|43455.6|43472.5|43452.5|2
1726849740000|2024-09-20 16:29:00|43476.3|43456.3|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|13
1726849750000|2024-09-20 16:29:10|43477|43457|43473.8|43453.8|43477|43457|43472.5|43452.5|12
1726849760000|2024-09-20 16:29:20|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43470.6|43450.6|6
1726849770000|2024-09-20 16:29:30|43477|43457|43483.1|43463.1|43483.1|43463.1|43477|43457|4
1726849780000|2024-09-20 16:29:40|43485|43465|43485.6|43465.6|43488.8|43468.8|43485|43465|8
1726849790000|2024-09-20 16:29:50|43487.5|43467.5|43490.6|43470.6|43490.6|43470.6|43485.6|43465.6|19
1726849800000|2024-09-20 16:30:00|43491.3|43471.3|43490.6|43470.6|43496.3|43476.3|43490.6|43470.6|21
1726849810000|2024-09-20 16:30:10|43493.1|43473.1|43490.6|43470.6|43495.6|43475.6|43490.6|43470.6|22
1726849820000|2024-09-20 16:30:20|43493.8|43473.8|43486.3|43466.3|43493.8|43473.8|43484.5|43464.5|36
1726849830000|2024-09-20 16:30:30|43488.1|43468.1|43490|43470|43491.8|43471.8|43486.3|43466.3|7
1726849840000|2024-09-20 16:30:40|43490.6|43470.6|43493.1|43473.1|43493.1|43473.1|43490.6|43470.6|4
1726849850000|2024-09-20 16:30:50|43495|43475|43493.8|43473.8|43495.6|43475.6|43493.1|43473.1|9
1726849860000|2024-09-20 16:31:00|43491.3|43471.3|43493.8|43473.8|43495.6|43475.6|43491.3|43471.3|0
1726849870000|2024-09-20 16:31:10|43490.6|43470.6|43493.8|43473.8|43495.6|43475.6|43490.6|43470.6|8
1726849880000|2024-09-20 16:31:20|43495.7|43475.7|43493.8|43473.8|43495.7|43475.7|43493.8|43473.8|1
1726849890000|2024-09-20 16:31:30|43497.5|43477.5|43498.8|43478.8|43500.7|43480.7|43495.7|43475.7|29
1726849900000|2024-09-20 16:31:40|43500.7|43480.7|43500.7|43480.7|43500.7|43480.7|43498.8|43478.8|5
1726849910000|2024-09-20 16:31:50|43498.8|43478.8|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|6
1726849920000|2024-09-20 16:32:00|||||||||19
1726849930000|2024-09-20 16:32:10|43498.8|43478.8|43496.3|43476.3|43498.8|43478.8|43496.3|43476.3|6
1726849940000|2024-09-20 16:32:20|43498.8|43478.8|43500.7|43480.7|43500.7|43480.7|43496.3|43476.3|4
1726849950000|2024-09-20 16:32:30|||||||||1
1726849960000|2024-09-20 16:32:40|43498.8|43478.8|43503.8|43483.8|43503.8|43483.8|43498.8|43478.8|9
1726849970000|2024-09-20 16:32:50|43505.7|43485.7|43506.3|43486.3|43506.3|43486.3|43505.7|43485.7|21
1726849980000|2024-09-20 16:33:00|43508.2|43488.2|43516.3|43496.3|43516.3|43496.3|43508.2|43488.2|27
1726849990000|2024-09-20 16:33:10|43515.7|43495.7|43511.3|43491.3|43515.7|43495.7|43511.3|43491.3|8
1726850000000|2024-09-20 16:33:20|43513.2|43493.2|43513.2|43493.2|43513.8|43493.8|43511.3|43491.3|0
1726850010000|2024-09-20 16:33:30|43513.8|43493.8|43513.2|43493.2|43513.8|43493.8|43513.2|43493.2|7
1726850020000|2024-09-20 16:33:40|43513.8|43493.8|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|3
1726850030000|2024-09-20 16:33:50|43508.2|43488.2|43502|43482|43508.2|43488.2|43502|43482|7
1726850040000|2024-09-20 16:34:00|43503.8|43483.8|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|0
1726850050000|2024-09-20 16:34:10|43496.3|43476.3|43493.8|43473.8|43496.3|43476.3|43492|43472|19
1726850060000|2024-09-20 16:34:20|43492|43472|43493.8|43473.8|43493.8|43473.8|43491.3|43471.3|2
1726850070000|2024-09-20 16:34:30|43495.7|43475.7|43495.7|43475.7|43495.7|43475.7|43493.8|43473.8|2
1726850080000|2024-09-20 16:34:40|43496.3|43476.3|43495.7|43475.7|43498.2|43478.2|43495.7|43475.7|5
1726850090000|2024-09-20 16:34:50|43496.3|43476.3|43498.8|43478.8|43498.8|43478.8|43496.3|43476.3|20
1726850100000|2024-09-20 16:35:00|43502|43482|43498.2|43478.2|43503.8|43483.8|43498.2|43478.2|8
1726850110000|2024-09-20 16:35:10|43498.8|43478.8|43496.3|43476.3|43498.8|43478.8|43496.3|43476.3|5
1726850120000|2024-09-20 16:35:20|43498.2|43478.2|43495.7|43475.7|43498.2|43478.2|43493.8|43473.8|10
1726850130000|2024-09-20 16:35:30|43493.8|43473.8|43491.3|43471.3|43495.7|43475.7|43491.3|43471.3|10
1726850140000|2024-09-20 16:35:40|43492|43472|43493.8|43473.8|43493.8|43473.8|43492|43472|1
1726850150000|2024-09-20 16:35:50|43491.3|43471.3|43496.3|43476.3|43496.3|43476.3|43491.3|43471.3|0
1726850160000|2024-09-20 16:36:00|43498.8|43478.8|43496.3|43476.3|43498.8|43478.8|43496.3|43476.3|14
1726850170000|2024-09-20 16:36:10|43497|43477|43501.3|43481.3|43501.3|43481.3|43497|43477|3
1726850180000|2024-09-20 16:36:20|43502|43482|43501.3|43481.3|43502|43482|43501.3|43481.3|0
1726850190000|2024-09-20 16:36:30|43502|43482|43503.2|43483.2|43504.5|43484.5|43502|43482|12
1726850200000|2024-09-20 16:36:40|43505.7|43485.7|43505.7|43485.7|43505.7|43485.7|43505.7|43485.7|6
1726850220000|2024-09-20 16:37:00|43506.3|43486.3|43505.7|43485.7|43506.3|43486.3|43503.2|43483.2|22
1726850230000|2024-09-20 16:37:10|43503.8|43483.8|43503.8|43483.8|43505.7|43485.7|43503.8|43483.8|8
1726850240000|2024-09-20 16:37:20|43505.7|43485.7|43505.7|43485.7|43506.3|43486.3|43503.8|43483.8|7
1726850250000|2024-09-20 16:37:30|43506.3|43486.3|43501.3|43481.3|43506.3|43486.3|43501.3|43481.3|0
1726850260000|2024-09-20 16:37:40|43505.7|43485.7|43506.3|43486.3|43506.3|43486.3|43505.7|43485.7|20
1726850270000|2024-09-20 16:37:50|43505.7|43485.7|43505.7|43485.7|43506.3|43486.3|43505.7|43485.7|16
1726850280000|2024-09-20 16:38:00|43503.8|43483.8|43500.7|43480.7|43503.8|43483.8|43500|43480|12
1726850290000|2024-09-20 16:38:10|43498.8|43478.8|43498.8|43478.8|43500.7|43480.7|43498.8|43478.8|2
1726850300000|2024-09-20 16:38:20|43495.7|43475.7|43500.7|43480.7|43500.7|43480.7|43495.7|43475.7|5
1726850310000|2024-09-20 16:38:30|43498.8|43478.8|43501.3|43481.3|43501.3|43481.3|43498.8|43478.8|4
1726850320000|2024-09-20 16:38:40|43503.2|43483.2|43501.3|43481.3|43503.2|43483.2|43501.3|43481.3|3
1726850330000|2024-09-20 16:38:50|43500.7|43480.7|43498.8|43478.8|43500.7|43480.7|43498.8|43478.8|2
1726850340000|2024-09-20 16:39:00|43500.7|43480.7|43500.7|43480.7|43500.7|43480.7|43498.8|43478.8|7
1726850350000|2024-09-20 16:39:10|43498.8|43478.8|43498.8|43478.8|43500.7|43480.7|43498.8|43478.8|0
1726850360000|2024-09-20 16:39:20|43496.3|43476.3|43500.7|43480.7|43500.7|43480.7|43496.3|43476.3|24
1726850370000|2024-09-20 16:39:30|43496.3|43476.3|43495.7|43475.7|43496.3|43476.3|43495.7|43475.7|30
1726850380000|2024-09-20 16:39:40|43493.8|43473.8|43495.7|43475.7|43495.7|43475.7|43493.8|43473.8|6
1726850390000|2024-09-20 16:39:50|43493.8|43473.8|43493.8|43473.8|43495.7|43475.7|43493.8|43473.8|3
1726850400000|2024-09-20 16:40:00|43495.7|43475.7|43498.8|43478.8|43498.8|43478.8|43495.7|43475.7|4
1726850410000|2024-09-20 16:40:10|43500.7|43480.7|43493.8|43473.8|43500.7|43480.7|43493.2|43473.2|7
1726850420000|2024-09-20 16:40:20|43495.7|43475.7|43493.8|43473.8|43496.3|43476.3|43493.8|43473.8|9
1726850430000|2024-09-20 16:40:30|43495.7|43475.7|43493.9|43473.9|43495.7|43475.7|43493.8|43473.8|13
1726850440000|2024-09-20 16:40:40|43491.4|43471.4|43495.7|43475.7|43495.7|43475.7|43491.4|43471.4|5
1726850450000|2024-09-20 16:40:50|43496.4|43476.4|43495.7|43475.7|43498.2|43478.2|43495.7|43475.7|4
1726850460000|2024-09-20 16:41:00|43493.9|43473.9|43496.4|43476.4|43496.4|43476.4|43490.7|43470.7|12
1726850470000|2024-09-20 16:41:10|43504.3|43484.3|43505|43485|43505.7|43485.7|43504.3|43484.3|43
1726850480000|2024-09-20 16:41:20|43508.2|43488.2|43510|43490|43511.8|43491.8|43508.2|43488.2|9
1726850490000|2024-09-20 16:41:30|43511.8|43491.8|43513.2|43493.2|43513.2|43493.2|43511.8|43491.8|2
1726850500000|2024-09-20 16:41:40|43513.9|43493.9|43515.7|43495.7|43518.2|43498.2|43513.9|43493.9|24
1726850510000|2024-09-20 16:41:50|||||||||6
1726850520000|2024-09-20 16:42:00|43516.4|43496.4|43520.7|43500.7|43523.2|43503.2|43516.4|43496.4|26
1726850530000|2024-09-20 16:42:10|43521.4|43501.4|43525.7|43505.7|43525.7|43505.7|43521.4|43501.4|7
1726850540000|2024-09-20 16:42:20|43527.5|43507.5|43530|43510|43530|43510|43525.7|43505.7|15
1726850550000|2024-09-20 16:42:30|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|11
1726850560000|2024-09-20 16:42:40|43532.5|43512.5|43535.7|43515.7|43535.7|43515.7|43532.5|43512.5|35
1726850570000|2024-09-20 16:42:50|43533.9|43513.9|43530.7|43510.7|43533.9|43513.9|43530.7|43510.7|8
1726850580000|2024-09-20 16:43:00|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43530.7|43510.7|4
1726850590000|2024-09-20 16:43:10|43535.7|43515.7|43540.7|43520.7|43540.7|43520.7|43535.7|43515.7|25
1726850600000|2024-09-20 16:43:20|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|1
1726850610000|2024-09-20 16:43:30|43535.7|43515.7|43532|43512|43535.7|43515.7|43530.2|43510.2|10
1726850620000|2024-09-20 16:43:40|43530.2|43510.2|43528.9|43508.9|43530.2|43510.2|43528.9|43508.9|5
1726850630000|2024-09-20 16:43:50|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|43530.7|43510.7|2
1726850640000|2024-09-20 16:44:00|43532.5|43512.5|43535.7|43515.7|43540.7|43520.7|43532.5|43512.5|18
1726850650000|2024-09-20 16:44:10|43540.7|43520.7|43535.7|43515.7|43540.7|43520.7|43535.7|43515.7|12
1726850660000|2024-09-20 16:44:20|43537.5|43517.5|43540.7|43520.7|43540.7|43520.7|43535.7|43515.7|11
1726850670000|2024-09-20 16:44:30|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|21
1726850680000|2024-09-20 16:44:40|43543.2|43523.2|43548.2|43528.2|43549.3|43529.3|43543.2|43523.2|11
1726850690000|2024-09-20 16:44:50|43545.7|43525.7|43547.5|43527.5|43547.5|43527.5|43545.7|43525.7|3
1726850700000|2024-09-20 16:45:00|43545.7|43525.7|43547.5|43527.5|43550.7|43530.7|43545.7|43525.7|43
1726850710000|2024-09-20 16:45:10|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43543.2|43523.2|24
1726850720000|2024-09-20 16:45:20|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|14
1726850730000|2024-09-20 16:45:30|||||||||8
1726850740000|2024-09-20 16:45:40|43541.8|43521.8|43542.5|43522.5|43542.5|43522.5|43541.2|43521.2|9
1726850750000|2024-09-20 16:45:50|||||||||4
1726850760000|2024-09-20 16:46:00|43544.4|43524.4|43545.7|43525.7|43545.7|43525.7|43542.5|43522.5|6
1726850770000|2024-09-20 16:46:10|43547.5|43527.5|43546.4|43526.4|43547.5|43527.5|43545.7|43525.7|5
1726850780000|2024-09-20 16:46:20|43543.9|43523.9|43545.7|43525.7|43545.7|43525.7|43543.2|43523.2|24
1726850790000|2024-09-20 16:46:30|43546.4|43526.4|43548.2|43528.2|43548.9|43528.9|43546.4|43526.4|12
1726850800000|2024-09-20 16:46:40|43548.9|43528.9|43545.7|43525.7|43548.9|43528.9|43545.7|43525.7|7
1726850810000|2024-09-20 16:46:50|43542.5|43522.5|43541.4|43521.4|43545.7|43525.7|43541.4|43521.4|14
1726850820000|2024-09-20 16:47:00|43540.7|43520.7|43533.9|43513.9|43540.7|43520.7|43531.4|43511.4|19
1726850830000|2024-09-20 16:47:10|43534.5|43514.5|43537|43517|43537|43517|43533.9|43513.9|20
1726850840000|2024-09-20 16:47:20|43538.9|43518.9|43542|43522|43542|43522|43538.9|43518.9|11
1726850860000|2024-09-20 16:47:40|43542.7|43522.7|43547|43527|43547|43527|43542.7|43522.7|7
1726850870000|2024-09-20 16:47:50|43548.9|43528.9|43554.5|43534.5|43554.5|43534.5|43548.9|43528.9|8
1726850880000|2024-09-20 16:48:00|43552.7|43532.7|43555.2|43535.2|43562|43542|43552.7|43532.7|184
1726850890000|2024-09-20 16:48:10|43552.7|43532.7|43549.1|43529.1|43552.7|43532.7|43549.1|43529.1|33
1726850900000|2024-09-20 16:48:20|43550.9|43530.9|43547.7|43527.7|43550.9|43530.9|43547.7|43527.7|18
1726850910000|2024-09-20 16:48:30|||||||||9
1726850920000|2024-09-20 16:48:40|||||||||15
1726850930000|2024-09-20 16:48:50|43548.4|43528.4|43550.2|43530.2|43552.7|43532.7|43546.6|43526.6|8
1726850940000|2024-09-20 16:49:00|43548.4|43528.4|43550.2|43530.2|43550.2|43530.2|43548.4|43528.4|0
1726850950000|2024-09-20 16:49:10|43548.4|43528.4|43547.7|43527.7|43548.4|43528.4|43547|43527|17
1726850960000|2024-09-20 16:49:20|43548.4|43528.4|43550.2|43530.2|43550.2|43530.2|43548.4|43528.4|14
1726850970000|2024-09-20 16:49:30|43550.9|43530.9|43550.2|43530.2|43552|43532|43548.4|43528.4|3
1726850980000|2024-09-20 16:49:40|43552|43532|43547.7|43527.7|43552.1|43532.1|43547.7|43527.7|13
1726850990000|2024-09-20 16:49:50|43548.4|43528.4|43545.2|43525.2|43550.2|43530.2|43545.2|43525.2|6
1726851000000|2024-09-20 16:50:00|43543.4|43523.4|43545.2|43525.2|43545.2|43525.2|43543.4|43523.4|4
1726851010000|2024-09-20 16:50:10|43547.1|43527.1|43550.2|43530.2|43550.2|43530.2|43547.1|43527.1|11
1726851020000|2024-09-20 16:50:20|||||||||5
1726851030000|2024-09-20 16:50:30|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|3
1726851040000|2024-09-20 16:50:40|43545.9|43525.9|43547.7|43527.7|43547.7|43527.7|43545.9|43525.9|57
1726851050000|2024-09-20 16:50:50|||||||||1
1726851060000|2024-09-20 16:51:00|43545.2|43525.2|43552.1|43532.1|43552.1|43532.1|43545.2|43525.2|29
1726851070000|2024-09-20 16:51:10|43552.7|43532.7|43557.7|43537.7|43557.7|43537.7|43552.7|43532.7|11
1726851080000|2024-09-20 16:51:20|43562.7|43542.7|43566.6|43546.6|43566.6|43546.6|43562.7|43542.7|15
1726851090000|2024-09-20 16:51:30|43565.9|43545.9|43560.2|43540.2|43566.6|43546.6|43560.2|43540.2|14
1726851100000|2024-09-20 16:51:40|43560.9|43540.9|43552.7|43532.7|43562.7|43542.7|43552.7|43532.7|22
1726851110000|2024-09-20 16:51:50|43552.1|43532.1|43547.7|43527.7|43552.1|43532.1|43547.1|43527.1|3
1726851120000|2024-09-20 16:52:00|43545.9|43525.9|43543.4|43523.4|43545.9|43525.9|43543.4|43523.4|8
1726851130000|2024-09-20 16:52:10|43542.7|43522.7|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|16
1726851140000|2024-09-20 16:52:20|43548.4|43528.4|43547.7|43527.7|43548.4|43528.4|43547.7|43527.7|4
1726851150000|2024-09-20 16:52:30|43545.2|43525.2|43544.6|43524.6|43545.2|43525.2|43544.6|43524.6|10
1726851160000|2024-09-20 16:52:40|43545.2|43525.2|43539.1|43519.1|43545.2|43525.2|43539.1|43519.1|5
1726851170000|2024-09-20 16:52:50|43538.4|43518.4|43535.9|43515.9|43538.4|43518.4|43535.9|43515.9|15
1726851180000|2024-09-20 16:53:00|43534.1|43514.1|43536.6|43516.6|43538.4|43518.4|43533.4|43513.4|4
1726851190000|2024-09-20 16:53:10|43535.9|43515.9|43535.9|43515.9|43540.9|43520.9|43535.9|43515.9|8
1726851200000|2024-09-20 16:53:20|43537.7|43517.7|43537.7|43517.7|43538.4|43518.4|43537.7|43517.7|4
1726851210000|2024-09-20 16:53:30|43538.4|43518.4|43534.1|43514.1|43538.4|43518.4|43534.1|43514.1|3
1726851220000|2024-09-20 16:53:40|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43534.1|43514.1|17
1726851230000|2024-09-20 16:53:50|43537.7|43517.7|43537.7|43517.7|43542.1|43522.1|43537.7|43517.7|40
1726851240000|2024-09-20 16:54:00|43537.1|43517.1|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|7
1726851250000|2024-09-20 16:54:10|43533.4|43513.4|43530.2|43510.2|43533.4|43513.4|43530.2|43510.2|12
1726851260000|2024-09-20 16:54:20|43533.4|43513.4|43533.4|43513.4|43533.4|43513.4|43530.9|43510.9|9
1726851270000|2024-09-20 16:54:30|||||||||5
1726851280000|2024-09-20 16:54:40|||||||||1
1726851290000|2024-09-20 16:54:50|43535.9|43515.9|43538.4|43518.4|43538.4|43518.4|43535.9|43515.9|13
1726851300000|2024-09-20 16:55:00|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|4
1726851310000|2024-09-20 16:55:10|43540.9|43520.9|43541.6|43521.6|43541.6|43521.6|43538.4|43518.4|18
1726851320000|2024-09-20 16:55:20|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43540.9|43520.9|21
1726851330000|2024-09-20 16:55:30|43540.9|43520.9|43539.1|43519.1|43540.9|43520.9|43539.1|43519.1|7
1726851340000|2024-09-20 16:55:40|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43537.7|43517.7|15
1726851350000|2024-09-20 16:55:50|||||||||10
1726851360000|2024-09-20 16:56:00|43539.1|43519.1|43545.2|43525.2|43545.2|43525.2|43539.1|43519.1|29
1726851370000|2024-09-20 16:56:10|43550.2|43530.2|43550.9|43530.9|43550.9|43530.9|43548.4|43528.4|12
1726851380000|2024-09-20 16:56:20|43553.4|43533.4|43548.4|43528.4|43553.4|43533.4|43548.4|43528.4|47
1726851390000|2024-09-20 16:56:30|43547.1|43527.1|43543.4|43523.4|43547.1|43527.1|43542.7|43522.7|33
1726851400000|2024-09-20 16:56:40|43540.9|43520.9|43543.4|43523.4|43543.4|43523.4|43540.9|43520.9|12
1726851410000|2024-09-20 16:56:50|43542.7|43522.7|43540.9|43520.9|43543.4|43523.4|43538.4|43518.4|4
1726851420000|2024-09-20 16:57:00|43543.4|43523.4|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|24
1726851430000|2024-09-20 16:57:10|43545.9|43525.9|43547.7|43527.7|43548.4|43528.4|43543.4|43523.4|11
1726851440000|2024-09-20 16:57:20|43548.4|43528.4|43550.2|43530.2|43550.2|43530.2|43547.7|43527.7|30
1726851450000|2024-09-20 16:57:30|43548.4|43528.4|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|15
1726851460000|2024-09-20 16:57:40|43548.4|43528.4|43547.7|43527.7|43548.4|43528.4|43544.1|43524.1|24
1726851470000|2024-09-20 16:57:50|43545.9|43525.9|43545.2|43525.2|43545.9|43525.9|43545.2|43525.2|17
1726851480000|2024-09-20 16:58:00|43544.6|43524.6|43530.9|43510.9|43544.6|43524.6|43530.9|43510.9|73
1726851490000|2024-09-20 16:58:10|43531.6|43511.6|43528.4|43508.4|43531.6|43511.6|43528.4|43508.4|33
1726851500000|2024-09-20 16:58:20|43532.7|43512.7|43526.6|43506.6|43534.1|43514.1|43526.6|43506.6|32
1726851510000|2024-09-20 16:58:30|43528.4|43508.4|43518.4|43498.4|43528.4|43508.4|43515.9|43495.9|23
1726851520000|2024-09-20 16:58:40|43520.9|43500.9|43523.4|43503.4|43523.4|43503.4|43520.9|43500.9|43
1726851530000|2024-09-20 16:58:50|43524.1|43504.1|43523.4|43503.4|43524.1|43504.1|43523.4|43503.4|40
1726851540000|2024-09-20 16:59:00|43524.1|43504.1|43537.1|43517.1|43537.8|43517.8|43522.8|43502.8|250
1726851550000|2024-09-20 16:59:10|43537.8|43517.8|43548.4|43528.4|43548.4|43528.4|43537.8|43517.8|145
1726851560000|2024-09-20 16:59:20|43550.3|43530.3|43552.8|43532.8|43557.8|43537.8|43550.3|43530.3|161
1726851570000|2024-09-20 16:59:30|43548.4|43528.4|43557.8|43537.8|43557.8|43537.8|43547.8|43527.8|170
1726851580000|2024-09-20 16:59:40|43559.6|43539.6|43548.4|43528.4|43562.8|43542.8|43548.4|43528.4|101
1726851590000|2024-09-20 16:59:50|43541.6|43521.6|43547.8|43527.8|43553.4|43533.4|43540.3|43520.3|211
1726851600000|2024-09-20 17:00:00|43542.8|43522.8|43556.4|43536.4|43558.2|43538.2|43538.4|43518.4|290
1726851610000|2024-09-20 17:00:10|43557.1|43537.1|43556.4|43536.4|43560.7|43540.7|43556.4|43536.4|25
1726851620000|2024-09-20 17:00:20|43557.1|43537.1|43551.4|43531.4|43557.1|43537.1|43551.4|43531.4|91
1726851630000|2024-09-20 17:00:30|43547.1|43527.1|43542.1|43522.1|43547.1|43527.1|43541.4|43521.4|6
1726851640000|2024-09-20 17:00:40|43537.1|43517.1|43543.4|43523.4|43543.4|43523.4|43532.8|43512.8|38
1726851650000|2024-09-20 17:00:50|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|17
1726851660000|2024-09-20 17:01:00|43549.6|43529.6|43551.4|43531.4|43552.1|43532.1|43549.6|43529.6|15
1726851670000|2024-09-20 17:01:10|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|29
1726851680000|2024-09-20 17:01:20|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.1|43527.1|1
1726851690000|2024-09-20 17:01:30|43547.1|43527.1|43544.6|43524.6|43547.1|43527.1|43540.7|43520.7|12
1726851700000|2024-09-20 17:01:40|43542.1|43522.1|43542.1|43522.1|43543.9|43523.9|43542.1|43522.1|7
1726851710000|2024-09-20 17:01:50|43543.9|43523.9|43549.6|43529.6|43549.6|43529.6|43543.9|43523.9|13
1726851720000|2024-09-20 17:02:00|43552.1|43532.1|43553.9|43533.9|43553.9|43533.9|43549.6|43529.6|8
1726851730000|2024-09-20 17:02:10|43551.4|43531.4|43550.7|43530.7|43551.4|43531.4|43550.7|43530.7|1
1726851740000|2024-09-20 17:02:20|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|19
1726851750000|2024-09-20 17:02:30|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|16
1726851760000|2024-09-20 17:02:40|43546.4|43526.4|43545.7|43525.7|43546.4|43526.4|43545.7|43525.7|0
1726851770000|2024-09-20 17:02:50|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|2
1726851780000|2024-09-20 17:03:00|43541.4|43521.4|43537.1|43517.1|43541.4|43521.4|43532.1|43512.1|118
1726851790000|2024-09-20 17:03:10|43537.8|43517.8|43539.6|43519.6|43539.6|43519.6|43534.6|43514.6|18
1726851800000|2024-09-20 17:03:20|43540.3|43520.3|43539.6|43519.6|43540.3|43520.3|43539.6|43519.6|0
1726851810000|2024-09-20 17:03:30|43540.3|43520.3|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|4
1726851820000|2024-09-20 17:03:40|43542.1|43522.1|43547.1|43527.1|43547.1|43527.1|43542.1|43522.1|4
1726851830000|2024-09-20 17:03:50|43546.4|43526.4|43542.1|43522.1|43546.4|43526.4|43542.1|43522.1|5
1726851840000|2024-09-20 17:04:00|43541.4|43521.4|43537.1|43517.1|43541.4|43521.4|43537.1|43517.1|4
1726851850000|2024-09-20 17:04:10|43537.8|43517.8|43537.1|43517.1|43537.8|43517.8|43537.1|43517.1|3
1726851860000|2024-09-20 17:04:20|43537.8|43517.8|43537.1|43517.1|43537.8|43517.8|43536.4|43516.4|1
1726851870000|2024-09-20 17:04:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.1|43517.1|0
1726851880000|2024-09-20 17:04:40|43537.1|43517.1|43535.3|43515.3|43537.1|43517.1|43532.8|43512.8|9
1726851890000|2024-09-20 17:04:50|43532.8|43512.8|43537.1|43517.1|43537.8|43517.8|43532.8|43512.8|20
1726851900000|2024-09-20 17:05:00|43537.8|43517.8|43532.1|43512.1|43537.8|43517.8|43532.1|43512.1|9
1726851910000|2024-09-20 17:05:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|1
1726851920000|2024-09-20 17:05:20|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|0
1726851930000|2024-09-20 17:05:30|43531.4|43511.4|43532.1|43512.1|43532.1|43512.1|43530.3|43510.3|29
1726851940000|2024-09-20 17:05:40|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|1
1726851950000|2024-09-20 17:05:50|43527.8|43507.8|43524.6|43504.6|43527.8|43507.8|43524.6|43504.6|30
1726851960000|2024-09-20 17:06:00|43522.8|43502.8|43515.3|43495.3|43522.8|43502.8|43513.4|43493.4|9
1726851970000|2024-09-20 17:06:10|43512.8|43492.8|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|4
1726851980000|2024-09-20 17:06:20|43515.3|43495.3|43522.8|43502.8|43522.8|43502.8|43515.3|43495.3|3
1726851990000|2024-09-20 17:06:30|43525.3|43505.3|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|0
1726852010000|2024-09-20 17:06:50|||||||||1
1726852020000|2024-09-20 17:07:00|43525.3|43505.3|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|5
1726852030000|2024-09-20 17:07:10|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|1
1726852040000|2024-09-20 17:07:20|43530.3|43510.3|43527.8|43507.8|43530.3|43510.3|43527.8|43507.8|3
1726852050000|2024-09-20 17:07:30|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43529.6|43509.6|3
1726852080000|2024-09-20 17:08:00|43529.6|43509.6|43527.8|43507.8|43529.6|43509.6|43527.8|43507.8|2
1726852090000|2024-09-20 17:08:10|43527.1|43507.1|43527.8|43507.8|43527.8|43507.8|43527.1|43507.1|2
1726852100000|2024-09-20 17:08:20|43530.3|43510.3|43527.8|43507.8|43532.1|43512.1|43527.1|43507.1|7
1726852110000|2024-09-20 17:08:30|43527.1|43507.1|43527.1|43507.1|43527.8|43507.8|43527.1|43507.1|4
1726852130000|2024-09-20 17:08:50|43527.8|43507.8|43527.1|43507.1|43530.3|43510.3|43527.1|43507.1|113
1726852140000|2024-09-20 17:09:00|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|1
1726852150000|2024-09-20 17:09:10|43524.6|43504.6|43522.1|43502.1|43524.6|43504.6|43522.1|43502.1|4
1726852160000|2024-09-20 17:09:20|||||||||2
1726852170000|2024-09-20 17:09:30|43520.3|43500.3|43522.1|43502.1|43522.8|43502.8|43520.3|43500.3|21
1726852180000|2024-09-20 17:09:40|43522.8|43502.8|43517.8|43497.8|43522.8|43502.8|43517.8|43497.8|1
1726852200000|2024-09-20 17:10:00|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|4
1726852210000|2024-09-20 17:10:10|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|2
1726852220000|2024-09-20 17:10:20|43512.8|43492.8|43513.5|43493.5|43515.3|43495.3|43512.8|43492.8|20
1726852230000|2024-09-20 17:10:30|43511|43491|43513.5|43493.5|43513.5|43493.5|43511|43491|10
1726852240000|2024-09-20 17:10:40|43510.3|43490.3|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|1
1726852250000|2024-09-20 17:10:50|43507.1|43487.1|43497.8|43477.8|43507.1|43487.1|43497.8|43477.8|7
1726852260000|2024-09-20 17:11:00|43497.1|43477.1|43491.4|43471.4|43497.1|43477.1|43491.4|43471.4|1
1726852270000|2024-09-20 17:11:10|43489.6|43469.6|43485.3|43465.3|43489.6|43469.6|43483.5|43463.5|6
1726852280000|2024-09-20 17:11:20|43483.5|43463.5|43480.3|43460.3|43483.5|43463.5|43480.3|43460.3|4
1726852290000|2024-09-20 17:11:30|43478.5|43458.5|43482.8|43462.8|43482.8|43462.8|43478.5|43458.5|5
1726852300000|2024-09-20 17:11:40|43482.1|43462.1|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|6
1726852310000|2024-09-20 17:11:50|43485.3|43465.3|43477.1|43457.1|43485.3|43465.3|43474.6|43454.6|19
1726852320000|2024-09-20 17:12:00|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.1|43457.1|1
1726852330000|2024-09-20 17:12:10|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|2
1726852340000|2024-09-20 17:12:20|43476.4|43456.4|43477.1|43457.1|43477.1|43457.1|43476.4|43456.4|4
1726852350000|2024-09-20 17:12:30|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|4
1726852360000|2024-09-20 17:12:40|||||||||1
1726852370000|2024-09-20 17:12:50|||||||||1
1726852380000|2024-09-20 17:13:00|43468.5|43448.5|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|19
1726852390000|2024-09-20 17:13:10|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|7
1726852400000|2024-09-20 17:13:20|43456.6|43436.6|43452.8|43432.8|43456.6|43436.6|43452.8|43432.8|19
1726852410000|2024-09-20 17:13:30|43453.5|43433.5|43448.5|43428.5|43453.5|43433.5|43448.5|43428.5|2
1726852420000|2024-09-20 17:13:40|43450.3|43430.3|43453.5|43433.5|43453.5|43433.5|43448.5|43428.5|5
1726852440000|2024-09-20 17:14:00|43452.8|43432.8|43451.6|43431.6|43453.5|43433.5|43449.1|43429.1|6
1726852450000|2024-09-20 17:14:10|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43451.6|43431.6|4
1726852470000|2024-09-20 17:14:30|43451.6|43431.6|43448.5|43428.5|43451.6|43431.6|43448.5|43428.5|3
1726852480000|2024-09-20 17:14:40|43446|43426|43446.6|43426.6|43447.8|43427.8|43444.1|43424.1|2
1726852490000|2024-09-20 17:14:50|43444.8|43424.8|43454.1|43434.1|43454.1|43434.1|43444.8|43424.8|5
1726852500000|2024-09-20 17:15:00|43454.8|43434.8|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|4
1726852510000|2024-09-20 17:15:10|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|3
1726852520000|2024-09-20 17:15:20|43451.6|43431.6|43451.6|43431.6|43453.5|43433.5|43451.6|43431.6|5
1726852530000|2024-09-20 17:15:30|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|0
1726852540000|2024-09-20 17:15:40|43451.6|43431.6|43450.3|43430.3|43453.5|43433.5|43448.5|43428.5|4
1726852550000|2024-09-20 17:15:50|43453.5|43433.5|43453.5|43433.5|43455.3|43435.3|43452.8|43432.8|216
1726852560000|2024-09-20 17:16:00|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43453.5|43433.5|14
1726852570000|2024-09-20 17:16:10|43456|43436|43453.5|43433.5|43456.6|43436.6|43453.5|43433.5|0
1726852580000|2024-09-20 17:16:20|||||||||3
1726852610000|2024-09-20 17:16:50|43456|43436|43456.7|43436.7|43456.7|43436.7|43456|43436|3
1726852620000|2024-09-20 17:17:00|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1726852630000|2024-09-20 17:17:10|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|4
1726852640000|2024-09-20 17:17:20|43457.3|43437.3|43459.8|43439.8|43460.5|43440.5|43457.3|43437.3|5
1726852650000|2024-09-20 17:17:30|43459.2|43439.2|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|2
1726852660000|2024-09-20 17:17:40|43471.7|43451.7|43476.7|43456.7|43476.7|43456.7|43471.7|43451.7|7
1726852670000|2024-09-20 17:17:50|43474.2|43454.2|43479.2|43459.2|43479.2|43459.2|43474.2|43454.2|4
1726852680000|2024-09-20 17:18:00|||||||||2
1726852690000|2024-09-20 17:18:10|43478.5|43458.5|43474.8|43454.8|43478.5|43458.5|43474.8|43454.8|11
1726852700000|2024-09-20 17:18:20|||||||||1
1726852710000|2024-09-20 17:18:30|||||||||1
1726852720000|2024-09-20 17:18:40|43473|43453|43471.7|43451.7|43473.5|43453.5|43471.7|43451.7|0
1726852730000|2024-09-20 17:18:50|43471|43451|43468.5|43448.5|43471.7|43451.7|43468.5|43448.5|2
1726852740000|2024-09-20 17:19:00|43469.2|43449.2|43468.5|43448.5|43471.7|43451.7|43468.5|43448.5|2
1726852750000|2024-09-20 17:19:10|43466.7|43446.7|43468.5|43448.5|43468.5|43448.5|43466.7|43446.7|0
1726852760000|2024-09-20 17:19:20|43466.7|43446.7|43471.7|43451.7|43471.7|43451.7|43466.7|43446.7|0
1726852770000|2024-09-20 17:19:30|43469.2|43449.2|43466.7|43446.7|43469.2|43449.2|43466.7|43446.7|3
1726852780000|2024-09-20 17:19:40|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|1
1726852790000|2024-09-20 17:19:50|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466|43446|3
1726852800000|2024-09-20 17:20:00|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|0
1726852810000|2024-09-20 17:20:10|43471|43451|43473.5|43453.5|43473.5|43453.5|43471|43451|0
1726852820000|2024-09-20 17:20:20|||||||||2
1726852830000|2024-09-20 17:20:30|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|3
1726852840000|2024-09-20 17:20:40|43473.5|43453.5|43474.8|43454.8|43475.3|43455.3|43473.5|43453.5|2
1726852850000|2024-09-20 17:20:50|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|0
1726852860000|2024-09-20 17:21:00|43474.8|43454.8|43471.7|43451.7|43474.8|43454.8|43471.7|43451.7|6
1726852870000|2024-09-20 17:21:10|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43467.8|43447.8|0
1726852900000|2024-09-20 17:21:40|43470.3|43450.3|43471|43451|43471|43451|43470.3|43450.3|0
1726852930000|2024-09-20 17:22:10|43471.7|43451.7|43467.3|43447.3|43471.7|43451.7|43467.3|43447.3|17
1726852940000|2024-09-20 17:22:20|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|0
1726852950000|2024-09-20 17:22:30|||||||||1
1726852960000|2024-09-20 17:22:40|43464.2|43444.2|43461|43441|43464.2|43444.2|43461|43441|1
1726852970000|2024-09-20 17:22:50|43459.2|43439.2|43456.7|43436.7|43459.2|43439.2|43455.5|43435.5|8
1726852980000|2024-09-20 17:23:00|43458.5|43438.5|43456.7|43436.7|43461.7|43441.7|43456.7|43436.7|7
1726852990000|2024-09-20 17:23:10|||||||||3
1726853010000|2024-09-20 17:23:30|||||||||2
1726853020000|2024-09-20 17:23:40|43456|43436|43454.2|43434.2|43456|43436|43454.2|43434.2|0
1726853030000|2024-09-20 17:23:50|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|2
1726853040000|2024-09-20 17:24:00|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|5
1726853050000|2024-09-20 17:24:10|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43454.2|43434.2|1
1726853060000|2024-09-20 17:24:20|43454.8|43434.8|43453.5|43433.5|43456.7|43436.7|43451.7|43431.7|3
1726853070000|2024-09-20 17:24:30|43454.2|43434.2|43454.2|43434.2|43454.8|43434.8|43453.5|43433.5|0
1726853080000|2024-09-20 17:24:40|43453.5|43433.5|43453.5|43433.5|43454.2|43434.2|43451.7|43431.7|3
1726853090000|2024-09-20 17:24:50|43451.7|43431.7|43454.2|43434.2|43454.2|43434.2|43451.7|43431.7|2
1726853100000|2024-09-20 17:25:00|43453.5|43433.5|43454.2|43434.2|43454.2|43434.2|43453.5|43433.5|3
1726853110000|2024-09-20 17:25:10|43456|43436|43456.7|43436.7|43456.7|43436.7|43456|43436|2
1726853120000|2024-09-20 17:25:20|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1726853130000|2024-09-20 17:25:30|43456|43436|43456.7|43436.7|43456.7|43436.7|43456|43436|0
1726853140000|2024-09-20 17:25:40|43456|43436|43453.5|43433.5|43456|43436|43453.5|43433.5|4
1726853170000|2024-09-20 17:26:10|43454.2|43434.2|43451.7|43431.7|43454.2|43434.2|43451.7|43431.7|1
1726853180000|2024-09-20 17:26:20|43451|43431|43449.2|43429.2|43451.7|43431.7|43449.2|43429.2|0
1726853190000|2024-09-20 17:26:30|43453.5|43433.5|43451.7|43431.7|43454.2|43434.2|43451.7|43431.7|4
1726853200000|2024-09-20 17:26:40|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|0
1726853210000|2024-09-20 17:26:50|43451.7|43431.7|43449.2|43429.2|43451.7|43431.7|43449.2|43429.2|6
1726853220000|2024-09-20 17:27:00|43448.5|43428.5|43449.2|43429.2|43449.2|43429.2|43448.5|43428.5|3
1726853230000|2024-09-20 17:27:10|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|10
1726853240000|2024-09-20 17:27:20|||||||||3
1726853250000|2024-09-20 17:27:30|43449.2|43429.2|43451.7|43431.7|43453.5|43433.5|43449.2|43429.2|4
1726853260000|2024-09-20 17:27:40|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43448.5|43428.5|0
1726853270000|2024-09-20 17:27:50|43448.5|43428.5|43448.5|43428.5|43449.2|43429.2|43448.5|43428.5|0
1726853280000|2024-09-20 17:28:00|43449.2|43429.2|43453.5|43433.5|43453.5|43433.5|43449.2|43429.2|1
1726853290000|2024-09-20 17:28:10|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|2
1726853300000|2024-09-20 17:28:20|||||||||2
1726853310000|2024-09-20 17:28:30|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43451.7|43431.7|0
1726853320000|2024-09-20 17:28:40|43451.7|43431.7|43454.2|43434.2|43454.2|43434.2|43451.7|43431.7|0
1726853340000|2024-09-20 17:29:00|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|3
1726853350000|2024-09-20 17:29:10|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43453.5|43433.5|0
1726853360000|2024-09-20 17:29:20|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43453.5|43433.5|0
1726853370000|2024-09-20 17:29:30|43456|43436|43453.5|43433.5|43456|43436|43453.5|43433.5|3
1726853390000|2024-09-20 17:29:50|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|14
1726853400000|2024-09-20 17:30:00|43453.5|43433.5|43462.8|43442.8|43462.8|43442.8|43453.5|43433.5|8
1726853410000|2024-09-20 17:30:10|43463.5|43443.5|43461.7|43441.7|43464.2|43444.2|43461.7|43441.7|6
1726853420000|2024-09-20 17:30:20|43459.2|43439.2|43458.5|43438.5|43459.2|43439.2|43458.5|43438.5|4
1726853430000|2024-09-20 17:30:30|43456.7|43436.7|43453.5|43433.5|43456.7|43436.7|43453.5|43433.5|15
1726853440000|2024-09-20 17:30:40|43454.2|43434.2|43453.5|43433.5|43454.2|43434.2|43453.5|43433.5|0
1726853450000|2024-09-20 17:30:50|||||||||1
1726853460000|2024-09-20 17:31:00|43452.8|43432.8|43442.4|43422.4|43452.9|43432.9|43442.4|43422.4|96
1726853470000|2024-09-20 17:31:10|43440.5|43420.5|43443.5|43423.5|43443.5|43423.5|43439.2|43419.2|21
1726853480000|2024-09-20 17:31:20|43446|43426|43446|43426|43446|43426|43446|43426|11
1726853490000|2024-09-20 17:31:30|43450.4|43430.4|43451|43431|43452.9|43432.9|43450.4|43430.4|13
1726853500000|2024-09-20 17:31:40|43449.2|43429.2|43444.2|43424.2|43449.2|43429.2|43444.2|43424.2|14
1726853510000|2024-09-20 17:31:50|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43445.4|43425.4|9
1726853520000|2024-09-20 17:32:00|43446|43426|43452.4|43432.4|43452.4|43432.4|43446|43426|13
1726853530000|2024-09-20 17:32:10|43454.2|43434.2|43453.5|43433.5|43454.2|43434.2|43453.5|43433.5|9
1726853560000|2024-09-20 17:32:40|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43454.2|43434.2|3
1726853570000|2024-09-20 17:32:50|43457.4|43437.4|43456|43436|43457.4|43437.4|43456|43436|15
1726853590000|2024-09-20 17:33:10|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43453.5|43433.5|5
1726853600000|2024-09-20 17:33:20|||||||||2
1726853610000|2024-09-20 17:33:30|43454.9|43434.9|43453.5|43433.5|43454.9|43434.9|43453.5|43433.5|4
1726853620000|2024-09-20 17:33:40|43452.9|43432.9|43451.7|43431.7|43453.5|43433.5|43449.9|43429.9|7
1726853630000|2024-09-20 17:33:50|43453.5|43433.5|43456.7|43436.7|43456.7|43436.7|43453.5|43433.5|47
1726853640000|2024-09-20 17:34:00|43465.4|43445.4|43464.2|43444.2|43466|43446|43464.2|43444.2|5
1726853650000|2024-09-20 17:34:10|43466|43446|43469.9|43449.9|43471|43451|43466|43446|17
1726853660000|2024-09-20 17:34:20|43473.5|43453.5|43476|43456|43476|43456|43473.5|43453.5|11
1726853670000|2024-09-20 17:34:30|43476.7|43456.7|43476|43456|43476.7|43456.7|43476|43456|0
1726853680000|2024-09-20 17:34:40|43476.7|43456.7|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|2
1726853690000|2024-09-20 17:34:50|||||||||2
1726853700000|2024-09-20 17:35:00|43478.5|43458.5|43473.5|43453.5|43478.5|43458.5|43473.5|43453.5|7
1726853710000|2024-09-20 17:35:10|43471|43451|43471|43451|43471|43451|43471|43451|4
1726853720000|2024-09-20 17:35:20|||||||||3
1726853740000|2024-09-20 17:35:40|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43468.5|43448.5|5
1726853750000|2024-09-20 17:35:50|43471|43451|43470.4|43450.4|43471.7|43451.7|43470.4|43450.4|2
1726853760000|2024-09-20 17:36:00|43471|43451|43471.7|43451.7|43471.7|43451.7|43469.9|43449.9|1
1726853770000|2024-09-20 17:36:10|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|0
1726853780000|2024-09-20 17:36:20|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43470.4|43450.4|0
1726853790000|2024-09-20 17:36:30|43470.4|43450.4|43471.7|43451.7|43471.7|43451.7|43470.4|43450.4|0
1726853810000|2024-09-20 17:36:50|43469.2|43449.2|43470.4|43450.4|43470.4|43450.4|43469.2|43449.2|1
1726853820000|2024-09-20 17:37:00|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43468.5|43448.5|1
1726853830000|2024-09-20 17:37:10|43471|43451|43473.5|43453.5|43473.5|43453.5|43468.5|43448.5|3
1726853850000|2024-09-20 17:37:30|43474.2|43454.2|43471|43451|43474.2|43454.2|43471|43451|2
1726853860000|2024-09-20 17:37:40|43471.7|43451.7|43473.5|43453.5|43473.5|43453.5|43468.5|43448.5|3
1726853870000|2024-09-20 17:37:50|43471|43451|43471|43451|43471|43451|43471|43451|2
1726853880000|2024-09-20 17:38:00|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|1
1726853890000|2024-09-20 17:38:10|||||||||1
1726853910000|2024-09-20 17:38:30|43466.7|43446.7|43468.5|43448.5|43468.5|43448.5|43466.7|43446.7|2
1726853920000|2024-09-20 17:38:40|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|1
1726853930000|2024-09-20 17:38:50|43465.4|43445.4|43466|43446|43466|43446|43465.4|43445.4|0
1726853940000|2024-09-20 17:39:00|43464.2|43444.2|43453.5|43433.5|43464.2|43444.2|43453.5|43433.5|19
1726853950000|2024-09-20 17:39:10|43450.4|43430.4|43445.4|43425.4|43450.4|43430.4|43445.4|43425.4|2
1726853960000|2024-09-20 17:39:20|43447.2|43427.2|43448.5|43428.5|43448.5|43428.5|43446.7|43426.7|3
1726853970000|2024-09-20 17:39:30|43446.7|43426.7|43450.4|43430.4|43450.4|43430.4|43446.7|43426.7|1
1726853980000|2024-09-20 17:39:40|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|1
1726853990000|2024-09-20 17:39:50|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|3
1726854000000|2024-09-20 17:40:00|43457.2|43437.2|43458.6|43438.6|43458.6|43438.6|43457.2|43437.2|0
1726854010000|2024-09-20 17:40:10|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|5
1726854020000|2024-09-20 17:40:20|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|3
1726854030000|2024-09-20 17:40:30|||||||||1
1726854040000|2024-09-20 17:40:40|43460.4|43440.4|43461.7|43441.7|43461.7|43441.7|43458.6|43438.6|1
1726854050000|2024-09-20 17:40:50|43461.1|43441.1|43461.7|43441.7|43463.6|43443.6|43461.1|43441.1|6
1726854070000|2024-09-20 17:41:10|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|0
1726854080000|2024-09-20 17:41:20|43461.7|43441.7|43458.6|43438.6|43461.7|43441.7|43458.6|43438.6|4
1726854090000|2024-09-20 17:41:30|43461.1|43441.1|43461.7|43441.7|43461.7|43441.7|43461.1|43441.1|2
1726854100000|2024-09-20 17:41:40|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|0
1726854130000|2024-09-20 17:42:10|||||||||2
1726854140000|2024-09-20 17:42:20|43464.2|43444.2|43471.7|43451.7|43471.7|43451.7|43464.2|43444.2|12
1726854150000|2024-09-20 17:42:30|43474.2|43454.2|43473.6|43453.6|43474.2|43454.2|43473.6|43453.6|4
1726854180000|2024-09-20 17:43:00|43471.1|43451.1|43469.2|43449.2|43471.1|43451.1|43469.2|43449.2|4
1726854190000|2024-09-20 17:43:10|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|1
1726854200000|2024-09-20 17:43:20|43469.2|43449.2|43469.2|43449.2|43469.9|43449.9|43469.2|43449.2|1
1726854210000|2024-09-20 17:43:30|||||||||1
1726854220000|2024-09-20 17:43:40|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|1
1726854230000|2024-09-20 17:43:50|43471.7|43451.7|43468.6|43448.6|43471.7|43451.7|43468.6|43448.6|3
1726854240000|2024-09-20 17:44:00|43470.4|43450.4|43471.7|43451.7|43471.7|43451.7|43470.4|43450.4|0
1726854250000|2024-09-20 17:44:10|43470.4|43450.4|43471.7|43451.7|43471.7|43451.7|43470.4|43450.4|0
1726854260000|2024-09-20 17:44:20|43470.4|43450.4|43468.6|43448.6|43471.7|43451.7|43468.6|43448.6|1
1726854270000|2024-09-20 17:44:30|43470.4|43450.4|43471.7|43451.7|43471.7|43451.7|43470.4|43450.4|1
1726854290000|2024-09-20 17:44:50|43471.1|43451.1|43466.7|43446.7|43471.1|43451.1|43466.7|43446.7|2
1726854310000|2024-09-20 17:45:10|43465.4|43445.4|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|2
1726854320000|2024-09-20 17:45:20|43463.6|43443.6|43461.7|43441.7|43463.6|43443.6|43459.2|43439.2|3
1726854330000|2024-09-20 17:45:30|43459.9|43439.9|43461.7|43441.7|43461.7|43441.7|43459.2|43439.2|6
1726854350000|2024-09-20 17:45:50|||||||||1
1726854360000|2024-09-20 17:46:00|43463.6|43443.6|43463.6|43443.6|43465.4|43445.4|43463.6|43443.6|1
1726854370000|2024-09-20 17:46:10|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|2
1726854380000|2024-09-20 17:46:20|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|1
1726854390000|2024-09-20 17:46:30|43461.7|43441.7|43463.6|43443.6|43463.6|43443.6|43459.9|43439.9|4
1726854400000|2024-09-20 17:46:40|||||||||2
1726854410000|2024-09-20 17:46:50|43465.4|43445.4|43463.6|43443.6|43465.4|43445.4|43463.6|43443.6|4
1726854420000|2024-09-20 17:47:00|||||||||1
1726854430000|2024-09-20 17:47:10|43465.4|43445.4|43466.7|43446.7|43466.7|43446.7|43465.4|43445.4|8
1726854440000|2024-09-20 17:47:20|43463.6|43443.6|43461.7|43441.7|43463.6|43443.6|43461.7|43441.7|7
1726854450000|2024-09-20 17:47:30|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|1
1726854460000|2024-09-20 17:47:40|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|3
1726854470000|2024-09-20 17:47:50|43464.9|43444.9|43466.7|43446.7|43466.7|43446.7|43463.6|43443.6|1
1726854480000|2024-09-20 17:48:00|43466.1|43446.1|43466.7|43446.7|43466.7|43446.7|43466.1|43446.1|1
1726854490000|2024-09-20 17:48:10|||||||||1
1726854500000|2024-09-20 17:48:20|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|1
1726854510000|2024-09-20 17:48:30|43467.2|43447.2|43463.6|43443.6|43467.2|43447.2|43463.6|43443.6|17
1726854520000|2024-09-20 17:48:40|43461.8|43441.8|43461.1|43441.1|43461.8|43441.8|43461.1|43441.1|1
1726854530000|2024-09-20 17:48:50|43463.6|43443.6|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|5
1726854540000|2024-09-20 17:49:00|||||||||1
1726854550000|2024-09-20 17:49:10|||||||||3
1726854560000|2024-09-20 17:49:20|43461.1|43441.1|43462.9|43442.9|43462.9|43442.9|43461.1|43441.1|2
1726854570000|2024-09-20 17:49:30|||||||||1
1726854580000|2024-09-20 17:49:40|43463.6|43443.6|43464.3|43444.3|43464.3|43444.3|43463.6|43443.6|3
1726854600000|2024-09-20 17:50:00|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|7
1726854620000|2024-09-20 17:50:20|43468.6|43448.6|43469.9|43449.9|43469.9|43449.9|43468.6|43448.6|4
1726854630000|2024-09-20 17:50:30|||||||||1
1726854640000|2024-09-20 17:50:40|43469.3|43449.3|43466.8|43446.8|43469.9|43449.9|43466.8|43446.8|2
1726854650000|2024-09-20 17:50:50|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|3
1726854660000|2024-09-20 17:51:00|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|0
1726854670000|2024-09-20 17:51:10|43469.3|43449.3|43466.1|43446.1|43469.3|43449.3|43466.1|43446.1|22
1726854680000|2024-09-20 17:51:20|43465.4|43445.4|43463.6|43443.6|43465.4|43445.4|43463.6|43443.6|6
1726854690000|2024-09-20 17:51:30|||||||||1
1726854700000|2024-09-20 17:51:40|||||||||4
1726854710000|2024-09-20 17:51:50|43461.8|43441.8|43460.4|43440.4|43463.6|43443.6|43460.4|43440.4|4
1726854720000|2024-09-20 17:52:00|43461.8|43441.8|43461.8|43441.8|43463.6|43443.6|43460.4|43440.4|4
1726854730000|2024-09-20 17:52:10|43461.1|43441.1|43458.6|43438.6|43461.1|43441.1|43458.6|43438.6|2
1726854740000|2024-09-20 17:52:20|||||||||8
1726854750000|2024-09-20 17:52:30|||||||||1
1726854760000|2024-09-20 17:52:40|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|0
1726854770000|2024-09-20 17:52:50|43458.6|43438.6|43460.4|43440.4|43460.4|43440.4|43458.6|43438.6|3
1726854780000|2024-09-20 17:53:00|43458.6|43438.6|43456.1|43436.1|43458.6|43438.6|43454.3|43434.3|2
1726854790000|2024-09-20 17:53:10|43454.3|43434.3|43446.8|43426.8|43456.1|43436.1|43446.8|43426.8|3
1726854800000|2024-09-20 17:53:20|43444.3|43424.3|43436.8|43416.8|43444.3|43424.3|43436.8|43416.8|4
1726854810000|2024-09-20 17:53:30|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|0
1726854820000|2024-09-20 17:53:40|||||||||3
1726854840000|2024-09-20 17:54:00|43442.2|43422.2|43438.6|43418.6|43442.2|43422.2|43438.6|43418.6|14
1726854850000|2024-09-20 17:54:10|43436.8|43416.8|43433.6|43413.6|43436.8|43416.8|43433.6|43413.6|4
1726854860000|2024-09-20 17:54:20|43431.8|43411.8|43430.4|43410.4|43431.8|43411.8|43426.1|43406.1|13
1726854870000|2024-09-20 17:54:30|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|7
1726854880000|2024-09-20 17:54:40|43432.9|43412.9|43428.6|43408.6|43432.9|43412.9|43428.6|43408.6|8
1726854890000|2024-09-20 17:54:50|||||||||2
1726854900000|2024-09-20 17:55:00|43430.4|43410.4|43428.6|43408.6|43430.4|43410.4|43428.6|43408.6|2
1726854910000|2024-09-20 17:55:10|43426.8|43406.8|43426.1|43406.1|43426.8|43406.8|43426.1|43406.1|0
1726854930000|2024-09-20 17:55:30|43428.6|43408.6|43426.8|43406.8|43428.6|43408.6|43426.8|43406.8|4
1726854940000|2024-09-20 17:55:40|43426.1|43406.1|43426.8|43406.8|43426.8|43406.8|43423.6|43403.6|0
1726854950000|2024-09-20 17:55:50|43428.6|43408.6|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|1
1726854970000|2024-09-20 17:56:10|43431.8|43411.8|43433.6|43413.6|43433.6|43413.6|43431.8|43411.8|1
1726854980000|2024-09-20 17:56:20|43435.4|43415.4|43443.6|43423.6|43443.6|43423.6|43435.4|43415.4|3
1726854990000|2024-09-20 17:56:30|||||||||4
1726855020000|2024-09-20 17:57:00|43441.1|43421.1|43431.8|43411.8|43441.1|43421.1|43431.8|43411.8|4
1726855040000|2024-09-20 17:57:20|43430|43410|43430|43410|43430|43410|43430|43410|2
1726855050000|2024-09-20 17:57:30|43431.8|43411.8|43430|43410|43431.8|43411.8|43430|43410|4
1726855060000|2024-09-20 17:57:40|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43428.6|43408.6|0
1726855080000|2024-09-20 17:58:00|43428.6|43408.6|43426.1|43406.1|43428.6|43408.6|43425.4|43405.4|4
1726855090000|2024-09-20 17:58:10|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|7
1726855100000|2024-09-20 17:58:20|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|3
1726855140000|2024-09-20 17:59:00|43420|43400|43417.5|43397.5|43420|43400|43417.5|43397.5|7
1726855150000|2024-09-20 17:59:10|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1726855160000|2024-09-20 17:59:20|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|1
1726855170000|2024-09-20 17:59:30|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|0
1726855190000|2024-09-20 17:59:50|43415|43395|43414.3|43394.3|43416.8|43396.8|43414.3|43394.3|10
1726855200000|2024-09-20 18:00:00|43411.8|43391.8|43401.8|43381.8|43411.8|43391.8|43401.8|43381.8|19
1726855210000|2024-09-20 18:00:10|43400|43380|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|1
1726855220000|2024-09-20 18:00:20|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43403.6|43383.6|2
1726855230000|2024-09-20 18:00:30|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|0
1726855240000|2024-09-20 18:00:40|43408.6|43388.6|43411.8|43391.8|43411.8|43391.8|43408.6|43388.6|3
1726855260000|2024-09-20 18:01:00|||||||||1
1726855270000|2024-09-20 18:01:10|||||||||5
1726855280000|2024-09-20 18:01:20|43410|43390|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|0
1726855290000|2024-09-20 18:01:30|43409.3|43389.3|43408.6|43388.6|43409.3|43389.3|43408.6|43388.6|0
1726855300000|2024-09-20 18:01:40|43409.3|43389.3|43408.6|43388.6|43409.3|43389.3|43408.6|43388.6|0
1726855310000|2024-09-20 18:01:50|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|2
1726855320000|2024-09-20 18:02:00|43406.8|43386.8|43406.1|43386.1|43406.8|43386.8|43406.1|43386.1|0
1726855330000|2024-09-20 18:02:10|43406.8|43386.8|43401.8|43381.8|43406.8|43386.8|43400|43380|3
1726855340000|2024-09-20 18:02:20|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1726855350000|2024-09-20 18:02:30|43404.3|43384.3|43408.6|43388.6|43408.6|43388.6|43404.3|43384.3|0
1726855360000|2024-09-20 18:02:40|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|2
1726855370000|2024-09-20 18:02:50|43416.1|43396.1|43411.8|43391.8|43416.1|43396.1|43411.8|43391.8|11
1726855420000|2024-09-20 18:03:40|43413.6|43393.6|43406.8|43386.8|43413.6|43393.6|43406.8|43386.8|3
1726855430000|2024-09-20 18:03:50|43404.3|43384.3|43394.3|43374.3|43404.3|43384.3|43394.3|43374.3|17
1726855440000|2024-09-20 18:04:00|43391.8|43371.8|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|3
1726855450000|2024-09-20 18:04:10|43396.1|43376.1|43398.6|43378.6|43398.6|43378.6|43392.5|43372.5|4
1726855460000|2024-09-20 18:04:20|||||||||7
1726855470000|2024-09-20 18:04:30|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|1
1726855480000|2024-09-20 18:04:40|43397.5|43377.5|43399.3|43379.3|43399.3|43379.3|43397.5|43377.5|4
1726855500000|2024-09-20 18:05:00|43396.8|43376.8|43401.8|43381.8|43401.8|43381.8|43396.8|43376.8|7
1726855510000|2024-09-20 18:05:10|43403.6|43383.6|43401.1|43381.1|43405.5|43385.5|43401.1|43381.1|15
1726855520000|2024-09-20 18:05:20|43399.3|43379.3|43398.6|43378.6|43399.3|43379.3|43398.6|43378.6|0
1726855530000|2024-09-20 18:05:30|||||||||1
1726855540000|2024-09-20 18:05:40|43396.8|43376.8|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|2
1726855560000|2024-09-20 18:06:00|43401.1|43381.1|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|1
1726855570000|2024-09-20 18:06:10|43401.1|43381.1|43399.3|43379.3|43401.1|43381.1|43399.3|43379.3|1
1726855580000|2024-09-20 18:06:20|43398.6|43378.6|43395|43375|43398.6|43378.6|43395|43375|3
1726855590000|2024-09-20 18:06:30|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|0
1726855600000|2024-09-20 18:06:40|43398.6|43378.6|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|0
1726855610000|2024-09-20 18:06:50|43397.5|43377.5|43396.8|43376.8|43399.3|43379.3|43396.8|43376.8|0
1726855620000|2024-09-20 18:07:00|43398.6|43378.6|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|0
1726855630000|2024-09-20 18:07:10|43398.6|43378.6|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|1
1726855640000|2024-09-20 18:07:20|||||||||1
1726855650000|2024-09-20 18:07:30|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43399.3|43379.3|2
1726855660000|2024-09-20 18:07:40|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|0
1726855670000|2024-09-20 18:07:50|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1726855680000|2024-09-20 18:08:00|43401.8|43381.8|43403.6|43383.6|43403.6|43383.6|43401.8|43381.8|4
1726855690000|2024-09-20 18:08:10|43401.8|43381.8|43401.8|43381.8|43403.6|43383.6|43401.8|43381.8|6
1726855700000|2024-09-20 18:08:20|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1726855710000|2024-09-20 18:08:30|43401.8|43381.8|43401.8|43381.8|43403.6|43383.6|43401.8|43381.8|0
1726855720000|2024-09-20 18:08:40|43403.6|43383.6|43401.8|43381.8|43403.6|43383.6|43401.8|43381.8|2
1726855730000|2024-09-20 18:08:50|43400|43380|43398.6|43378.6|43400|43380|43398.6|43378.6|2
1726855740000|2024-09-20 18:09:00|43399.3|43379.3|43398.6|43378.6|43401.8|43381.8|43398.6|43378.6|0
1726855750000|2024-09-20 18:09:10|43396.8|43376.8|43391.8|43371.8|43396.8|43376.8|43391.8|43371.8|4
1726855760000|2024-09-20 18:09:20|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1726855800000|2024-09-20 18:10:00|43386.8|43366.8|43387.5|43367.5|43389.3|43369.3|43385|43365|9
1726855810000|2024-09-20 18:10:10|43385|43365|43381.8|43361.8|43385|43365|43381.8|43361.8|4
1726855820000|2024-09-20 18:10:20|43383.6|43363.6|43381.8|43361.8|43384.3|43364.3|43381.8|43361.8|2
1726855850000|2024-09-20 18:10:50|43382.5|43362.5|43372.5|43352.5|43384.3|43364.3|43372.5|43352.5|34
1726855860000|2024-09-20 18:11:00|43371.1|43351.1|43363.6|43343.6|43371.1|43351.1|43363.6|43343.6|38
1726855870000|2024-09-20 18:11:10|||||||||3
1726855880000|2024-09-20 18:11:20|43365.5|43345.5|43363.6|43343.6|43365.5|43345.5|43363.6|43343.6|3
1726855890000|2024-09-20 18:11:30|43363|43343|43360.5|43340.5|43363|43343|43360.5|43340.5|5
1726855900000|2024-09-20 18:11:40|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|3
1726855920000|2024-09-20 18:12:00|43361.2|43341.2|43371.2|43351.2|43371.8|43351.8|43361.2|43341.2|2
1726855930000|2024-09-20 18:12:10|43368.7|43348.7|43373.7|43353.7|43373.7|43353.7|43368.7|43348.7|5
1726855940000|2024-09-20 18:12:20|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|3
1726855960000|2024-09-20 18:12:40|43378|43358|43378|43358|43378|43358|43378|43358|1
1726855970000|2024-09-20 18:12:50|43379.8|43359.8|43378.7|43358.7|43381.2|43361.2|43378.7|43358.7|0
1726855980000|2024-09-20 18:13:00|43380.5|43360.5|43383.7|43363.7|43383.7|43363.7|43380.5|43360.5|5
1726855990000|2024-09-20 18:13:10|43383|43363|43383|43363|43383|43363|43383|43363|4
1726856000000|2024-09-20 18:13:20|43382.3|43362.3|43379.8|43359.8|43383|43363|43379.8|43359.8|1
1726856010000|2024-09-20 18:13:30|43378|43358|43373.7|43353.7|43378|43358|43373.7|43353.7|1
1726856030000|2024-09-20 18:13:50|43373|43353|43368.7|43348.7|43373|43353|43367.3|43347.3|31
1726856040000|2024-09-20 18:14:00|43370.5|43350.5|43370.5|43350.5|43371.2|43351.2|43370.5|43350.5|3
1726856050000|2024-09-20 18:14:10|43368.7|43348.7|43366.8|43346.8|43368.7|43348.7|43366.2|43346.2|1
1726856060000|2024-09-20 18:14:20|43368.7|43348.7|43367.3|43347.3|43368.7|43348.7|43365.5|43345.5|0
1726856070000|2024-09-20 18:14:30|43366.8|43346.8|43368.7|43348.7|43368.7|43348.7|43366.8|43346.8|0
1726856080000|2024-09-20 18:14:40|43368|43348|43365.5|43345.5|43368|43348|43365.5|43345.5|1
1726856100000|2024-09-20 18:15:00|43363.7|43343.7|43358|43338|43363.7|43343.7|43358|43338|12
1726856110000|2024-09-20 18:15:10|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|43356.2|43336.2|3
1726856120000|2024-09-20 18:15:20|43358|43338|43360.5|43340.5|43360.5|43340.5|43358|43338|8
1726856130000|2024-09-20 18:15:30|43363|43343|43368.7|43348.7|43368.7|43348.7|43363|43343|3
1726856150000|2024-09-20 18:15:50|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|4
1726856160000|2024-09-20 18:16:00|43371.2|43351.2|43375.5|43355.5|43375.5|43355.5|43371.2|43351.2|4
1726856170000|2024-09-20 18:16:10|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|1
1726856180000|2024-09-20 18:16:20|43381.2|43361.2|43378.7|43358.7|43381.8|43361.8|43378.7|43358.7|3
1726856200000|2024-09-20 18:16:40|43379.3|43359.3|43378.7|43358.7|43379.3|43359.3|43378.7|43358.7|0
1726856220000|2024-09-20 18:17:00|43379.3|43359.3|43381.8|43361.8|43381.8|43361.8|43378.7|43358.7|0
1726856230000|2024-09-20 18:17:10|43381.2|43361.2|43381.8|43361.8|43381.8|43361.8|43381.2|43361.2|1
1726856240000|2024-09-20 18:17:20|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|3
1726856250000|2024-09-20 18:17:30|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|43384.3|43364.3|0
1726856260000|2024-09-20 18:17:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|0
1726856270000|2024-09-20 18:17:50|43385|43365|43383.7|43363.7|43385|43365|43383.7|43363.7|2
1726856280000|2024-09-20 18:18:00|43385.5|43365.5|43386.2|43366.2|43386.2|43366.2|43385.5|43365.5|1
1726856290000|2024-09-20 18:18:10|43386.8|43366.8|43388.7|43368.7|43388.7|43368.7|43386.8|43366.8|1
1726856300000|2024-09-20 18:18:20|43390.5|43370.5|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|2
1726856310000|2024-09-20 18:18:30|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|1
1726856320000|2024-09-20 18:18:40|43393|43373|43393|43373|43393|43373|43393|43373|0
1726856330000|2024-09-20 18:18:50|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|0
1726856340000|2024-09-20 18:19:00|43391.2|43371.2|43391.8|43371.8|43391.8|43371.8|43391.2|43371.2|0
1726856350000|2024-09-20 18:19:10|43391.2|43371.2|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|0
1726856360000|2024-09-20 18:19:20|43388|43368|43388|43368|43388|43368|43388|43368|2
1726856370000|2024-09-20 18:19:30|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43385.5|43365.5|6
1726856400000|2024-09-20 18:20:00|43388|43368|43390.5|43370.5|43390.5|43370.5|43388|43368|1
1726856420000|2024-09-20 18:20:20|||||||||12
1726856430000|2024-09-20 18:20:30|||||||||1
1726856440000|2024-09-20 18:20:40|43393.7|43373.7|43395.5|43375.5|43395.5|43375.5|43393.7|43373.7|4
1726856460000|2024-09-20 18:21:00|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|43396.2|43376.2|0
1726856470000|2024-09-20 18:21:10|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1726856480000|2024-09-20 18:21:20|43390.5|43370.5|43395.5|43375.5|43395.5|43375.5|43390.5|43370.5|2
1726856490000|2024-09-20 18:21:30|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1726856510000|2024-09-20 18:21:50|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43393.7|43373.7|1
1726856530000|2024-09-20 18:22:10|||||||||10
1726856540000|2024-09-20 18:22:20|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1726856580000|2024-09-20 18:23:00|43393|43373|43390.5|43370.5|43393.7|43373.7|43390.5|43370.5|1
1726856600000|2024-09-20 18:23:20|43389.8|43369.8|43390.5|43370.5|43390.5|43370.5|43388|43368|2
1726856610000|2024-09-20 18:23:30|43388.7|43368.7|43386.9|43366.9|43388.7|43368.7|43385.5|43365.5|6
1726856620000|2024-09-20 18:23:40|43388.7|43368.7|43386.2|43366.2|43388.7|43368.7|43386.2|43366.2|0
1726856630000|2024-09-20 18:23:50|43385.5|43365.5|43386.2|43366.2|43386.2|43366.2|43385.5|43365.5|0
1726856640000|2024-09-20 18:24:00|43384.4|43364.4|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|3
1726856650000|2024-09-20 18:24:10|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|4
1726856660000|2024-09-20 18:24:20|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|43374.4|43354.4|0
1726856670000|2024-09-20 18:24:30|43376.2|43356.2|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|8
1726856680000|2024-09-20 18:24:40|43380.5|43360.5|43378.7|43358.7|43380.5|43360.5|43378.7|43358.7|7
1726856690000|2024-09-20 18:24:50|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|3
1726856700000|2024-09-20 18:25:00|||||||||1
1726856710000|2024-09-20 18:25:10|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|0
1726856720000|2024-09-20 18:25:20|43377.3|43357.3|43379.4|43359.4|43379.4|43359.4|43377.3|43357.3|5
1726856730000|2024-09-20 18:25:30|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|0
1726856750000|2024-09-20 18:25:50|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|3
1726856760000|2024-09-20 18:26:00|43381.9|43361.9|43380.5|43360.5|43383.7|43363.7|43380.5|43360.5|0
1726856780000|2024-09-20 18:26:20|||||||||1
1726856810000|2024-09-20 18:26:50|43376.9|43356.9|43375.5|43355.5|43376.9|43356.9|43375.5|43355.5|26
1726856820000|2024-09-20 18:27:00|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|5
1726856840000|2024-09-20 18:27:20|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|1
1726856850000|2024-09-20 18:27:30|43376.2|43356.2|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|1
1726856860000|2024-09-20 18:27:40|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|0
1726856880000|2024-09-20 18:28:00|43383|43363|43380.5|43360.5|43383.7|43363.7|43380.5|43360.5|1
1726856890000|2024-09-20 18:28:10|43378.7|43358.7|43383.7|43363.7|43383.7|43363.7|43378.7|43358.7|1
1726856900000|2024-09-20 18:28:20|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|6
1726856920000|2024-09-20 18:28:40|43386.2|43366.2|43386.9|43366.9|43386.9|43366.9|43386.2|43366.2|0
1726856940000|2024-09-20 18:29:00|43390.5|43370.5|43386.9|43366.9|43390.5|43370.5|43386.9|43366.9|3
1726856950000|2024-09-20 18:29:10|||||||||1
1726856980000|2024-09-20 18:29:40|43389.4|43369.4|43388.7|43368.7|43389.4|43369.4|43388.7|43368.7|0
1726856990000|2024-09-20 18:29:50|43386.9|43366.9|43388|43368|43388|43368|43386.2|43366.2|5
1726857000000|2024-09-20 18:30:00|43388.7|43368.7|43388.7|43368.7|43390.5|43370.5|43388.7|43368.7|3
1726857020000|2024-09-20 18:30:20|43386.9|43366.9|43386.9|43366.9|43388.7|43368.7|43386.9|43366.9|0
1726857030000|2024-09-20 18:30:30|43388.7|43368.7|43386.9|43366.9|43388.7|43368.7|43386.9|43366.9|0
1726857050000|2024-09-20 18:30:50|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|0
1726857060000|2024-09-20 18:31:00|43390.5|43370.5|43391.2|43371.2|43391.2|43371.2|43388.7|43368.7|1
1726857070000|2024-09-20 18:31:10|43391.9|43371.9|43393.7|43373.7|43393.7|43373.7|43390.5|43370.5|3
1726857080000|2024-09-20 18:31:20|43394.4|43374.4|43395.1|43375.1|43395.1|43375.1|43394.4|43374.4|0
1726857090000|2024-09-20 18:31:30|||||||||2
1726857100000|2024-09-20 18:31:40|43394.4|43374.4|43395.1|43375.1|43395.1|43375.1|43394.4|43374.4|0
1726857120000|2024-09-20 18:32:00|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|1
1726857130000|2024-09-20 18:32:10|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|1
1726857140000|2024-09-20 18:32:20|43398|43378|43398.7|43378.7|43398.7|43378.7|43398|43378|1
1726857170000|2024-09-20 18:32:50|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1726857190000|2024-09-20 18:33:10|||||||||1
1726857200000|2024-09-20 18:33:20|43401.2|43381.2|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|4
1726857220000|2024-09-20 18:33:40|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|43399.4|43379.4|0
1726857270000|2024-09-20 18:34:30|43398.7|43378.7|43396.9|43376.9|43398.7|43378.7|43396.9|43376.9|5
1726857280000|2024-09-20 18:34:40|43395.1|43375.1|43394.4|43374.4|43395.1|43375.1|43394.4|43374.4|1
1726857290000|2024-09-20 18:34:50|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|0
1726857300000|2024-09-20 18:35:00|43393|43373|43393|43373|43393|43373|43393|43373|0
1726857320000|2024-09-20 18:35:20|||||||||3
1726857330000|2024-09-20 18:35:30|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1726857350000|2024-09-20 18:35:50|||||||||1
1726857360000|2024-09-20 18:36:00|||||||||1
1726857380000|2024-09-20 18:36:20|43394.4|43374.4|43396.9|43376.9|43396.9|43376.9|43394.4|43374.4|0
1726857390000|2024-09-20 18:36:30|43397.6|43377.6|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|0
1726857400000|2024-09-20 18:36:40|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|0
1726857410000|2024-09-20 18:36:50|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|0
1726857430000|2024-09-20 18:37:10|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|0
1726857450000|2024-09-20 18:37:30|43400.1|43380.1|43401.9|43381.9|43401.9|43381.9|43400.1|43380.1|0
1726857480000|2024-09-20 18:38:00|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|0
1726857490000|2024-09-20 18:38:10|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43396.9|43376.9|3
1726857500000|2024-09-20 18:38:20|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|0
1726857530000|2024-09-20 18:38:50|43406.9|43386.9|43409.4|43389.4|43409.4|43389.4|43406.9|43386.9|7
1726857540000|2024-09-20 18:39:00|43411.2|43391.2|43411.9|43391.9|43411.9|43391.9|43411.2|43391.2|1
1726857550000|2024-09-20 18:39:10|43412.6|43392.6|43412.6|43392.6|43412.6|43392.6|43411.9|43391.9|0
1726857560000|2024-09-20 18:39:20|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|3
1726857590000|2024-09-20 18:39:50|||||||||2
1726857600000|2024-09-20 18:40:00|43413.7|43393.7|43411.9|43391.9|43413.7|43393.7|43411.9|43391.9|1
1726857650000|2024-09-20 18:40:50|43413.7|43393.7|43411.9|43391.9|43413.7|43393.7|43411.9|43391.9|1
1726857660000|2024-09-20 18:41:00|43413.7|43393.7|43414.4|43394.4|43415.1|43395.1|43413.7|43393.7|0
1726857690000|2024-09-20 18:41:30|43413.7|43393.7|43411.9|43391.9|43413.7|43393.7|43411.9|43391.9|1
1726857720000|2024-09-20 18:42:00|43411.2|43391.2|43413.7|43393.7|43413.7|43393.7|43411.2|43391.2|3
1726857730000|2024-09-20 18:42:10|43411.9|43391.9|43413.7|43393.7|43413.7|43393.7|43411.9|43391.9|1
1726857740000|2024-09-20 18:42:20|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1726857750000|2024-09-20 18:42:30|||||||||1
1726857800000|2024-09-20 18:43:20|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|6
1726857810000|2024-09-20 18:43:30|43414.4|43394.4|43415.1|43395.1|43415.1|43395.1|43414.4|43394.4|0
1726857820000|2024-09-20 18:43:40|||||||||1
1726857830000|2024-09-20 18:43:50|||||||||1
1726857840000|2024-09-20 18:44:00|||||||||8
1726857850000|2024-09-20 18:44:10|||||||||5
1726857870000|2024-09-20 18:44:30|43414.4|43394.4|43414.4|43394.4|43416.9|43396.9|43414.4|43394.4|5
1726857880000|2024-09-20 18:44:40|43415.1|43395.1|43416.9|43396.9|43416.9|43396.9|43415.1|43395.1|2
1726857900000|2024-09-20 18:45:00|43414.4|43394.4|43414.4|43394.4|43416.9|43396.9|43414.4|43394.4|4
1726857910000|2024-09-20 18:45:10|43416.9|43396.9|43414.4|43394.4|43416.9|43396.9|43414.4|43394.4|0
1726857920000|2024-09-20 18:45:20|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|2
1726857930000|2024-09-20 18:45:30|43418.1|43398.1|43416.3|43396.3|43418.1|43398.1|43416.3|43396.3|1
1726857970000|2024-09-20 18:46:10|43418.1|43398.1|43416.3|43396.3|43418.1|43398.1|43416.3|43396.3|0
1726857990000|2024-09-20 18:46:30|43418.1|43398.1|43418.8|43398.8|43418.8|43398.8|43418.1|43398.1|4
1726858000000|2024-09-20 18:46:40|||||||||3
1726858010000|2024-09-20 18:46:50|||||||||1
1726858020000|2024-09-20 18:47:00|||||||||6
1726858030000|2024-09-20 18:47:10|||||||||7
1726858040000|2024-09-20 18:47:20|43426.3|43406.3|43428.1|43408.1|43428.1|43408.1|43426.3|43406.3|10
1726858050000|2024-09-20 18:47:30|43432.4|43412.4|43434.4|43414.4|43434.4|43414.4|43430.6|43410.6|3
1726858070000|2024-09-20 18:47:50|43433.8|43413.8|43434.4|43414.4|43434.4|43414.4|43433.8|43413.8|0
1726858080000|2024-09-20 18:48:00|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43431.9|43411.9|6
1726858130000|2024-09-20 18:48:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|3
1726858140000|2024-09-20 18:49:00|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1726858160000|2024-09-20 18:49:20|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|6
1726858170000|2024-09-20 18:49:30|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|2
1726858180000|2024-09-20 18:49:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1726858190000|2024-09-20 18:49:50|43443.1|43423.1|43441.3|43421.3|43443.1|43423.1|43441.3|43421.3|1
1726858200000|2024-09-20 18:50:00|43443.1|43423.1|43444.4|43424.4|43444.4|43424.4|43443.1|43423.1|3
1726858210000|2024-09-20 18:50:10|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|0
1726858220000|2024-09-20 18:50:20|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|2
1726858230000|2024-09-20 18:50:30|43440.1|43420.1|43439.4|43419.4|43440.1|43420.1|43439.4|43419.4|0
1726858240000|2024-09-20 18:50:40|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|1
1726858260000|2024-09-20 18:51:00|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43438.8|43418.8|3
1726858280000|2024-09-20 18:51:20|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|0
1726858290000|2024-09-20 18:51:30|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|3
1726858300000|2024-09-20 18:51:40|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|1
1726858310000|2024-09-20 18:51:50|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|43448.8|43428.8|1
1726858320000|2024-09-20 18:52:00|43452.4|43432.4|43456.3|43436.3|43456.3|43436.3|43452.4|43432.4|13
1726858330000|2024-09-20 18:52:10|43454.4|43434.4|43458.8|43438.8|43458.8|43438.8|43454.4|43434.4|7
1726858370000|2024-09-20 18:52:50|43457|43437|43455.6|43435.6|43457|43437|43455.6|43435.6|1
1726858380000|2024-09-20 18:53:00|43457|43437|43458.8|43438.8|43458.8|43438.8|43457|43437|2
1726858390000|2024-09-20 18:53:10|43459.5|43439.5|43459.5|43439.5|43461.3|43441.3|43459.5|43439.5|4
1726858400000|2024-09-20 18:53:20|43462|43442|43463.8|43443.8|43463.8|43443.8|43460.1|43440.1|4
1726858410000|2024-09-20 18:53:30|43462|43442|43463.8|43443.8|43463.8|43443.8|43462|43442|0
1726858430000|2024-09-20 18:53:50|43464.5|43444.5|43463.8|43443.8|43464.5|43444.5|43463.8|43443.8|16
1726858440000|2024-09-20 18:54:00|43468.8|43448.8|43467|43447|43468.8|43448.8|43467|43447|1
1726858450000|2024-09-20 18:54:10|43466.3|43446.3|43463.8|43443.8|43466.3|43446.3|43463.8|43443.8|0
1726858460000|2024-09-20 18:54:20|43465.6|43445.6|43466.3|43446.3|43467|43447|43465.6|43445.6|11
1726858470000|2024-09-20 18:54:30|43467|43447|43467|43447|43467|43447|43467|43447|0
1726858480000|2024-09-20 18:54:40|43468.8|43448.8|43463.8|43443.8|43468.8|43448.8|43463.8|43443.8|15
1726858490000|2024-09-20 18:54:50|43462|43442|43463.8|43443.8|43463.8|43443.8|43462|43442|1
1726858500000|2024-09-20 18:55:00|43462|43442|43460.6|43440.6|43462|43442|43460.6|43440.6|0
1726858530000|2024-09-20 18:55:30|43461.3|43441.3|43460.6|43440.6|43463.8|43443.8|43460.6|43440.6|3
1726858550000|2024-09-20 18:55:50|43458.8|43438.8|43463.8|43443.8|43463.8|43443.8|43458.8|43438.8|3
1726858570000|2024-09-20 18:56:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|4
1726858580000|2024-09-20 18:56:20|43469.9|43449.9|43471.3|43451.3|43471.3|43451.3|43469.9|43449.9|1
1726858590000|2024-09-20 18:56:30|43468.8|43448.8|43472|43452|43472|43452|43468.8|43448.8|2
1726858600000|2024-09-20 18:56:40|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|1
1726858610000|2024-09-20 18:56:50|43469.5|43449.5|43471.3|43451.3|43472|43452|43468.8|43448.8|1
1726858620000|2024-09-20 18:57:00|43469.5|43449.5|43468.8|43448.8|43469.5|43449.5|43468.8|43448.8|0
1726858630000|2024-09-20 18:57:10|43467|43447|43466.3|43446.3|43467|43447|43466.3|43446.3|13
1726858640000|2024-09-20 18:57:20|43464.5|43444.5|43466.3|43446.3|43466.3|43446.3|43464.5|43444.5|0
1726858650000|2024-09-20 18:57:30|||||||||1
1726858660000|2024-09-20 18:57:40|43467|43447|43467|43447|43467|43447|43467|43447|2
1726858670000|2024-09-20 18:57:50|43468.8|43448.8|43473.1|43453.1|43473.1|43453.1|43468.8|43448.8|12
1726858690000|2024-09-20 18:58:10|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|0
1726858700000|2024-09-20 18:58:20|||||||||1
1726858710000|2024-09-20 18:58:30|43471.3|43451.3|43473.8|43453.8|43473.8|43453.8|43471.3|43451.3|2
1726858720000|2024-09-20 18:58:40|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|10
1726858730000|2024-09-20 18:58:50|43480.6|43460.6|43481.3|43461.3|43481.3|43461.3|43480.6|43460.6|3
1726858740000|2024-09-20 18:59:00|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|3
1726858750000|2024-09-20 18:59:10|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|0
1726858760000|2024-09-20 18:59:20|43474.5|43454.5|43475.6|43455.6|43476.3|43456.3|43474.5|43454.5|1
1726858770000|2024-09-20 18:59:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|0
1726858780000|2024-09-20 18:59:40|||||||||1
1726858810000|2024-09-20 19:00:10|||||||||1
1726858820000|2024-09-20 19:00:20|43470.2|43450.2|43469.5|43449.5|43470.2|43450.2|43469.5|43449.5|1
1726858830000|2024-09-20 19:00:30|43468.8|43448.8|43463.8|43443.8|43468.8|43448.8|43463.8|43443.8|1
1726858850000|2024-09-20 19:00:50|43462|43442|43462|43442|43462|43442|43462|43442|0
1726858860000|2024-09-20 19:01:00|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|3
1726858870000|2024-09-20 19:01:10|43465.6|43445.6|43465.6|43445.6|43467.5|43447.5|43465.6|43445.6|4
1726858880000|2024-09-20 19:01:20|43463.8|43443.8|43466.3|43446.3|43466.3|43446.3|43463.8|43443.8|0
1726858890000|2024-09-20 19:01:30|43467|43447|43466.3|43446.3|43467|43447|43466.3|43446.3|0
1726858900000|2024-09-20 19:01:40|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|1
1726858930000|2024-09-20 19:02:10|||||||||1
1726858940000|2024-09-20 19:02:20|43473.1|43453.1|43468.8|43448.8|43473.1|43453.1|43468.8|43448.8|4
1726858950000|2024-09-20 19:02:30|43469.5|43449.5|43471.3|43451.3|43471.3|43451.3|43469.5|43449.5|1
1726858960000|2024-09-20 19:02:40|43468.8|43448.8|43468.8|43448.8|43470.6|43450.6|43468.8|43448.8|0
1726858970000|2024-09-20 19:02:50|||||||||1
1726858980000|2024-09-20 19:03:00|43469.5|43449.5|43471.3|43451.3|43471.3|43451.3|43469.5|43449.5|1
1726859010000|2024-09-20 19:03:30|43473.1|43453.1|43473.8|43453.8|43473.8|43453.8|43473.1|43453.1|0
1726859060000|2024-09-20 19:04:20|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|2
1726859080000|2024-09-20 19:04:40|43465.2|43445.2|43463.3|43443.3|43465.2|43445.2|43463.3|43443.3|3
1726859090000|2024-09-20 19:04:50|43462.7|43442.7|43464.5|43444.5|43464.5|43444.5|43462.7|43442.7|0
1726859100000|2024-09-20 19:05:00|43461.3|43441.3|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|1
1726859120000|2024-09-20 19:05:20|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|0
1726859130000|2024-09-20 19:05:30|43465.6|43445.6|43466.3|43446.3|43466.3|43446.3|43465.6|43445.6|21
1726859140000|2024-09-20 19:05:40|43470.6|43450.6|43483.8|43463.8|43483.8|43463.8|43470.6|43450.6|53
1726859150000|2024-09-20 19:05:50|43482|43462|43482|43462|43482|43462|43482|43462|2
1726859160000|2024-09-20 19:06:00|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|1
1726859170000|2024-09-20 19:06:10|43482|43462|43481.3|43461.3|43482|43462|43479.5|43459.5|1
1726859180000|2024-09-20 19:06:20|43482|43462|43482|43462|43482|43462|43482|43462|0
1726859190000|2024-09-20 19:06:30|43481.3|43461.3|43479.5|43459.5|43481.3|43461.3|43479.5|43459.5|0
1726859200000|2024-09-20 19:06:40|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|9
1726859210000|2024-09-20 19:06:50|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1726859220000|2024-09-20 19:07:00|43481.3|43461.3|43479.5|43459.5|43481.3|43461.3|43479.5|43459.5|0
1726859240000|2024-09-20 19:07:20|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|43478.8|43458.8|3
1726859260000|2024-09-20 19:07:40|43477|43457|43477|43457|43477|43457|43477|43457|1
1726859270000|2024-09-20 19:07:50|43475.2|43455.2|43472|43452|43475.2|43455.2|43472|43452|2
1726859290000|2024-09-20 19:08:10|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|0
1726859320000|2024-09-20 19:08:40|43472|43452|43472|43452|43472|43452|43470.2|43450.2|0
1726859330000|2024-09-20 19:08:50|||||||||1
1726859340000|2024-09-20 19:09:00|43470.2|43450.2|43472|43452|43472|43452|43470.2|43450.2|0
1726859350000|2024-09-20 19:09:10|43470.7|43450.7|43472|43452|43472|43452|43468.8|43448.8|1
1726859370000|2024-09-20 19:09:30|||||||||1
1726859400000|2024-09-20 19:10:00|||||||||1
1726859410000|2024-09-20 19:10:10|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|0
1726859420000|2024-09-20 19:10:20|43475.7|43455.7|43473.8|43453.8|43475.7|43455.7|43473.8|43453.8|0
1726859430000|2024-09-20 19:10:30|43475.7|43455.7|43473.8|43453.8|43475.7|43455.7|43473.8|43453.8|0
1726859440000|2024-09-20 19:10:40|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|0
1726859450000|2024-09-20 19:10:50|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|43473.2|43453.2|50
1726859460000|2024-09-20 19:11:00|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|1
1726859470000|2024-09-20 19:11:10|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|2
1726859480000|2024-09-20 19:11:20|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|0
1726859490000|2024-09-20 19:11:30|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|0
1726859530000|2024-09-20 19:12:10|43468.2|43448.2|43464.5|43444.5|43468.2|43448.2|43464.5|43444.5|2
1726859550000|2024-09-20 19:12:30|43461.3|43441.3|43459.5|43439.5|43461.3|43441.3|43459.5|43439.5|1
1726859560000|2024-09-20 19:12:40|43457.7|43437.7|43457|43437|43457.7|43437.7|43457|43437|3
1726859570000|2024-09-20 19:12:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1726859580000|2024-09-20 19:13:00|43456.3|43436.3|43458.8|43438.8|43458.8|43438.8|43456.3|43436.3|2
1726859590000|2024-09-20 19:13:10|43457|43437|43456.3|43436.3|43457|43437|43456.3|43436.3|1
1726859600000|2024-09-20 19:13:20|43455.7|43435.7|43453.8|43433.8|43455.7|43435.7|43453.8|43433.8|0
1726859610000|2024-09-20 19:13:30|43455.7|43435.7|43453.8|43433.8|43455.7|43435.7|43453.8|43433.8|0
1726859620000|2024-09-20 19:13:40|||||||||4
1726859630000|2024-09-20 19:13:50|||||||||1
1726859650000|2024-09-20 19:14:10|||||||||2
1726859660000|2024-09-20 19:14:20|43457|43437|43460.2|43440.2|43460.2|43440.2|43457|43437|1
1726859670000|2024-09-20 19:14:30|43462|43442|43458.8|43438.8|43462|43442|43458.8|43438.8|1
1726859680000|2024-09-20 19:14:40|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|0
1726859690000|2024-09-20 19:14:50|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|0
1726859700000|2024-09-20 19:15:00|||||||||1
1726859720000|2024-09-20 19:15:20|||||||||2
1726859730000|2024-09-20 19:15:30|||||||||1
1726859760000|2024-09-20 19:16:00|43457.5|43437.5|43462|43442|43462|43442|43457.5|43437.5|20
1726859780000|2024-09-20 19:16:20|43463.9|43443.9|43468.9|43448.9|43468.9|43448.9|43463.9|43443.9|2
1726859790000|2024-09-20 19:16:30|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|3
1726859800000|2024-09-20 19:16:40|||||||||1
1726859810000|2024-09-20 19:16:50|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1726859820000|2024-09-20 19:17:00|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|2
1726859830000|2024-09-20 19:17:10|43467.5|43447.5|43465.7|43445.7|43467.5|43447.5|43465.7|43445.7|0
1726859890000|2024-09-20 19:18:10|43467.5|43447.5|43468.9|43448.9|43468.9|43448.9|43467.5|43447.5|1
1726859920000|2024-09-20 19:18:40|||||||||4
1726859970000|2024-09-20 19:19:30|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|43465.7|43445.7|2
1726859980000|2024-09-20 19:19:40|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|1
1726860000000|2024-09-20 19:20:00|||||||||1
1726860060000|2024-09-20 19:21:00|43468.9|43448.9|43472|43452|43472|43452|43468.9|43448.9|4
1726860070000|2024-09-20 19:21:10|43473.9|43453.9|43473.9|43453.9|43474.5|43454.5|43473.9|43453.9|12
1726860080000|2024-09-20 19:21:20|43475.7|43455.7|43473.9|43453.9|43475.7|43455.7|43473.9|43453.9|3
1726860090000|2024-09-20 19:21:30|||||||||1
1726860110000|2024-09-20 19:21:50|43472|43452|43472|43452|43472|43452|43472|43452|0
1726860120000|2024-09-20 19:22:00|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|0
1726860130000|2024-09-20 19:22:10|43469.5|43449.5|43468.9|43448.9|43469.5|43449.5|43468.9|43448.9|0
1726860140000|2024-09-20 19:22:20|43468.2|43448.2|43468.9|43448.9|43468.9|43448.9|43468.2|43448.2|0
1726860160000|2024-09-20 19:22:40|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|43466.4|43446.4|0
1726860170000|2024-09-20 19:22:50|43466.4|43446.4|43468.2|43448.2|43468.2|43448.2|43466.4|43446.4|0
1726860180000|2024-09-20 19:23:00|43466.4|43446.4|43468.2|43448.2|43468.2|43448.2|43466.4|43446.4|0
1726860200000|2024-09-20 19:23:20|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|0
1726860210000|2024-09-20 19:23:30|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|43468.2|43448.2|0
1726860220000|2024-09-20 19:23:40|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1726860230000|2024-09-20 19:23:50|||||||||1
1726860280000|2024-09-20 19:24:40|43471.4|43451.4|43470.7|43450.7|43471.4|43451.4|43470.7|43450.7|3
1726860300000|2024-09-20 19:25:00|43468.9|43448.9|43470.7|43450.7|43470.7|43450.7|43468.9|43448.9|0
1726860320000|2024-09-20 19:25:20|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|0
1726860330000|2024-09-20 19:25:30|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1726860360000|2024-09-20 19:26:00|43470.7|43450.7|43471.4|43451.4|43471.4|43451.4|43470.7|43450.7|0
1726860390000|2024-09-20 19:26:30|43473.9|43453.9|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|1
1726860400000|2024-09-20 19:26:40|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1726860440000|2024-09-20 19:27:20|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|0
1726860450000|2024-09-20 19:27:30|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|0
1726860460000|2024-09-20 19:27:40|43472.1|43452.1|43471.4|43451.4|43472.1|43452.1|43471.4|43451.4|0
1726860480000|2024-09-20 19:28:00|43470.7|43450.7|43468.9|43448.9|43470.7|43450.7|43468.9|43448.9|0
1726860490000|2024-09-20 19:28:10|||||||||3
1726860520000|2024-09-20 19:28:40|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|0
1726860530000|2024-09-20 19:28:50|||||||||1
1726860540000|2024-09-20 19:29:00|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|4
1726860590000|2024-09-20 19:29:50|43468.9|43448.9|43470.7|43450.7|43470.7|43450.7|43468.9|43448.9|2
1726860600000|2024-09-20 19:30:00|43468.9|43448.9|43471.4|43451.4|43471.4|43451.4|43467.1|43447.1|24
1726860610000|2024-09-20 19:30:10|43468.9|43448.9|43477.5|43457.5|43477.5|43457.5|43468.9|43448.9|20
1726860630000|2024-09-20 19:30:30|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|5
1726860640000|2024-09-20 19:30:40|43478.2|43458.2|43476.4|43456.4|43478.2|43458.2|43476.4|43456.4|2
1726860650000|2024-09-20 19:30:50|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|1
1726860660000|2024-09-20 19:31:00|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|1
1726860670000|2024-09-20 19:31:10|||||||||1
1726860710000|2024-09-20 19:31:50|43475.7|43455.7|43476.4|43456.4|43476.4|43456.4|43475.7|43455.7|1
1726860720000|2024-09-20 19:32:00|43475.7|43455.7|43475.7|43455.7|43476.4|43456.4|43475.7|43455.7|0
1726860750000|2024-09-20 19:32:30|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1726860780000|2024-09-20 19:33:00|||||||||1
1726860790000|2024-09-20 19:33:10|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|2
1726860880000|2024-09-20 19:34:40|||||||||2
1726860890000|2024-09-20 19:34:50|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|0
1726860900000|2024-09-20 19:35:00|43477.1|43457.1|43478.9|43458.9|43479.6|43459.6|43477.1|43457.1|8
1726860910000|2024-09-20 19:35:10|||||||||1
1726860920000|2024-09-20 19:35:20|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|5
1726860940000|2024-09-20 19:35:40|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|2
1726860950000|2024-09-20 19:35:50|||||||||1
1726860960000|2024-09-20 19:36:00|43475.3|43455.3|43472.1|43452.1|43475.3|43455.3|43472.1|43452.1|6
1726860970000|2024-09-20 19:36:10|43468.9|43448.9|43464.6|43444.6|43468.9|43448.9|43464.6|43444.6|1
1726860980000|2024-09-20 19:36:20|||||||||3
1726861020000|2024-09-20 19:37:00|43462.8|43442.8|43464.6|43444.6|43464.6|43444.6|43462.8|43442.8|0
1726861040000|2024-09-20 19:37:20|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|1
1726861090000|2024-09-20 19:38:10|43467.1|43447.1|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|2
1726861100000|2024-09-20 19:38:20|43468.9|43448.9|43472.1|43452.1|43472.1|43452.1|43468.9|43448.9|3
1726861110000|2024-09-20 19:38:30|43473.9|43453.9|43475.7|43455.7|43475.7|43455.7|43473.9|43453.9|4
1726861130000|2024-09-20 19:38:50|43477.6|43457.6|43478.9|43458.9|43482.1|43462.1|43477.6|43457.6|3
1726861140000|2024-09-20 19:39:00|||||||||2
1726861150000|2024-09-20 19:39:10|43475.7|43455.7|43475.7|43455.7|43477.6|43457.6|43475.7|43455.7|0
1726861170000|2024-09-20 19:39:30|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|1
1726861190000|2024-09-20 19:39:50|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1726861200000|2024-09-20 19:40:00|43470.7|43450.7|43468.2|43448.2|43470.7|43450.7|43468.2|43448.2|2
1726861210000|2024-09-20 19:40:10|43467.6|43447.6|43468.9|43448.9|43468.9|43448.9|43467.6|43447.6|1
1726861240000|2024-09-20 19:40:40|43467.6|43447.6|43468.9|43448.9|43468.9|43448.9|43467.6|43447.6|0
1726861250000|2024-09-20 19:40:50|||||||||2
1726861260000|2024-09-20 19:41:00|43470.8|43450.8|43468.9|43448.9|43470.8|43450.8|43468.9|43448.9|3
1726861270000|2024-09-20 19:41:10|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|0
1726861280000|2024-09-20 19:41:20|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1726861300000|2024-09-20 19:41:40|43470.8|43450.8|43468.9|43448.9|43470.8|43450.8|43468.9|43448.9|3
1726861310000|2024-09-20 19:41:50|43467.1|43447.1|43468.9|43448.9|43468.9|43448.9|43467.1|43447.1|4
1726861320000|2024-09-20 19:42:00|43467.1|43447.1|43468.9|43448.9|43468.9|43448.9|43467.1|43447.1|0
1726861340000|2024-09-20 19:42:20|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|2
1726861350000|2024-09-20 19:42:30|||||||||1
1726861370000|2024-09-20 19:42:50|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|1
1726861390000|2024-09-20 19:43:10|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|2
1726861400000|2024-09-20 19:43:20|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|0
1726861430000|2024-09-20 19:43:50|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|3
1726861450000|2024-09-20 19:44:10|43475.1|43455.1|43473.9|43453.9|43475.1|43455.1|43473.3|43453.3|4
1726861500000|2024-09-20 19:45:00|43473.3|43453.3|43473.9|43453.9|43473.9|43453.9|43468.9|43448.9|4
1726861520000|2024-09-20 19:45:20|43475.8|43455.8|43475.8|43455.8|43476.4|43456.4|43473.9|43453.9|1
1726861530000|2024-09-20 19:45:30|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|1
1726861560000|2024-09-20 19:46:00|43472.1|43452.1|43470.8|43450.8|43472.1|43452.1|43470.8|43450.8|0
1726861580000|2024-09-20 19:46:20|||||||||1
1726861590000|2024-09-20 19:46:30|43472.6|43452.6|43470.8|43450.8|43472.6|43452.6|43470.8|43450.8|1
1726861600000|2024-09-20 19:46:40|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|0
1726861610000|2024-09-20 19:46:50|43472.6|43452.6|43470.8|43450.8|43472.6|43452.6|43470.8|43450.8|0
1726861620000|2024-09-20 19:47:00|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1726861630000|2024-09-20 19:47:10|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1726861650000|2024-09-20 19:47:30|43466.4|43446.4|43468.3|43448.3|43468.3|43448.3|43466.4|43446.4|1
1726861660000|2024-09-20 19:47:40|43466.4|43446.4|43468.3|43448.3|43468.3|43448.3|43465.8|43445.8|5
1726861670000|2024-09-20 19:47:50|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|1
1726861680000|2024-09-20 19:48:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|1
1726861690000|2024-09-20 19:48:10|||||||||1
1726861730000|2024-09-20 19:48:50|43469|43449|43469|43449|43469|43449|43469|43449|3
1726861740000|2024-09-20 19:49:00|43468.3|43448.3|43469|43449|43469|43449|43468.3|43448.3|0
1726861750000|2024-09-20 19:49:10|43467.1|43447.1|43465.8|43445.8|43467.1|43447.1|43465.8|43445.8|2
1726861760000|2024-09-20 19:49:20|43464|43444|43465.8|43445.8|43465.8|43445.8|43464|43444|2
1726861770000|2024-09-20 19:49:30|43464|43444|43464|43444|43464|43444|43464|43444|0
1726861790000|2024-09-20 19:49:50|43461.5|43441.5|43459|43439|43461.5|43441.5|43459|43439|19
1726861800000|2024-09-20 19:50:00|43460.8|43440.8|43455.8|43435.8|43460.8|43440.8|43455.8|43435.8|8
1726861810000|2024-09-20 19:50:10|43457.6|43437.6|43459|43439|43459|43439|43457.6|43437.6|27
1726861830000|2024-09-20 19:50:30|43460.8|43440.8|43462.1|43442.1|43462.1|43442.1|43459|43439|3
1726861840000|2024-09-20 19:50:40|43464|43444|43464|43444|43464|43444|43464|43444|0
1726861850000|2024-09-20 19:50:50|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43461.5|43441.5|0
1726861860000|2024-09-20 19:51:00|43464|43444|43464|43444|43464|43444|43464|43444|0
1726861870000|2024-09-20 19:51:10|||||||||2
1726861890000|2024-09-20 19:51:30|43464.6|43444.6|43464|43444|43465.3|43445.3|43464|43444|5
1726861930000|2024-09-20 19:52:10|43463.3|43443.3|43462.1|43442.1|43464|43444|43462.1|43442.1|21
1726861940000|2024-09-20 19:52:20|43461.5|43441.5|43461.5|43441.5|43462.1|43442.1|43461.5|43441.5|0
1726861950000|2024-09-20 19:52:30|43462.1|43442.1|43459|43439|43462.1|43442.1|43459|43439|1
1726861960000|2024-09-20 19:52:40|43460.8|43440.8|43459|43439|43464|43444|43459|43439|1
1726861980000|2024-09-20 19:53:00|||||||||1
1726861990000|2024-09-20 19:53:10|43460.8|43440.8|43462.1|43442.1|43462.1|43442.1|43460.8|43440.8|1
1726862000000|2024-09-20 19:53:20|43464|43444|43464|43444|43464|43444|43464|43444|0
1726862010000|2024-09-20 19:53:30|||||||||6
1726862040000|2024-09-20 19:54:00|43462.1|43442.1|43465.8|43445.8|43465.8|43445.8|43462.1|43442.1|2
1726862050000|2024-09-20 19:54:10|43467.1|43447.1|43466.5|43446.5|43467.1|43447.1|43466.5|43446.5|0
1726862060000|2024-09-20 19:54:20|43465.8|43445.8|43464|43444|43465.8|43445.8|43464|43444|0
1726862070000|2024-09-20 19:54:30|43462.1|43442.1|43465.8|43445.8|43465.8|43445.8|43462.1|43442.1|20
1726862080000|2024-09-20 19:54:40|43464|43444|43465.8|43445.8|43465.8|43445.8|43464|43444|4
1726862090000|2024-09-20 19:54:50|43467.6|43447.6|43464|43444|43467.6|43447.6|43464|43444|4
1726862100000|2024-09-20 19:55:00|43463.3|43443.3|43461.5|43441.5|43463.3|43443.3|43461.5|43441.5|3
1726862110000|2024-09-20 19:55:10|43462.1|43442.1|43461.5|43441.5|43464|43444|43461.5|43441.5|0
1726862140000|2024-09-20 19:55:40|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|0
1726862160000|2024-09-20 19:56:00|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|2
1726862180000|2024-09-20 19:56:20|43459|43439|43459|43439|43459|43439|43459|43439|6
1726862190000|2024-09-20 19:56:30|43454|43434|43454|43434|43454|43434|43454|43434|1
1726862230000|2024-09-20 19:57:10|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|1
1726862240000|2024-09-20 19:57:20|43456.5|43436.5|43454|43434|43456.5|43436.5|43454|43434|0
1726862280000|2024-09-20 19:58:00|||||||||4
1726862290000|2024-09-20 19:58:10|||||||||2
1726862300000|2024-09-20 19:58:20|43452.2|43432.2|43447.2|43427.2|43452.2|43432.2|43447.2|43427.2|2
1726862310000|2024-09-20 19:58:30|||||||||1
1726862320000|2024-09-20 19:58:40|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|3
1726862330000|2024-09-20 19:58:50|43447.2|43427.2|43449|43429|43449|43429|43447.2|43427.2|0
1726862340000|2024-09-20 19:59:00|43445.8|43425.8|43444|43424|43445.8|43425.8|43444|43424|1
1726862350000|2024-09-20 19:59:10|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|2
1726862360000|2024-09-20 19:59:20|43444|43424|43444|43424|43444|43424|43444|43424|6
1726862380000|2024-09-20 19:59:40|43442.2|43422.2|43446.5|43426.5|43446.5|43426.5|43442.2|43422.2|6
1726862390000|2024-09-20 19:59:50|43444|43424|43446.5|43426.5|43449|43429|43444|43424|4
1726862400000|2024-09-20 20:00:00|43449|43429|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|11
1726862410000|2024-09-20 20:00:10|||||||||3
1726862420000|2024-09-20 20:00:20|43449|43429|43449|43429|43449|43429|43449|43429|0
1726862430000|2024-09-20 20:00:30|||||||||2
1726862440000|2024-09-20 20:00:40|||||||||2
1726862460000|2024-09-20 20:01:00|43447.2|43427.2|43444|43424|43447.2|43427.2|43444|43424|3
1726862470000|2024-09-20 20:01:10|||||||||1
1726862480000|2024-09-20 20:01:20|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|3
1726862500000|2024-09-20 20:01:40|43444|43424|43444|43424|43444|43424|43444|43424|1
1726862510000|2024-09-20 20:01:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|2
1726862520000|2024-09-20 20:02:00|43444.7|43424.7|43444|43424|43444.7|43424.7|43444|43424|10
1726862530000|2024-09-20 20:02:10|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|0
1726862540000|2024-09-20 20:02:20|43440.3|43420.3|43439|43419|43440.3|43420.3|43439|43419|1
1726862550000|2024-09-20 20:02:30|43437.2|43417.2|43436.5|43416.5|43437.2|43417.2|43436.5|43416.5|0
1726862590000|2024-09-20 20:03:10|||||||||1
1726862620000|2024-09-20 20:03:40|||||||||1
1726862630000|2024-09-20 20:03:50|43434|43414|43435.8|43415.8|43435.8|43415.8|43434|43414|5
1726862640000|2024-09-20 20:04:00|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|6
1726862690000|2024-09-20 20:04:50|43438.3|43418.3|43441.5|43421.5|43441.5|43421.5|43438.3|43418.3|4
1726862700000|2024-09-20 20:05:00|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|10
1726862710000|2024-09-20 20:05:10|43448.3|43428.3|43449|43429|43449|43429|43448.3|43428.3|4
1726862720000|2024-09-20 20:05:20|43450.8|43430.8|43451.5|43431.5|43451.5|43431.5|43450.8|43430.8|0
1726862730000|2024-09-20 20:05:30|||||||||1
1726862770000|2024-09-20 20:06:10|43449|43429|43447.2|43427.2|43449|43429|43447.2|43427.2|11
1726862780000|2024-09-20 20:06:20|43449|43429|43449|43429|43449|43429|43449|43429|0
1726862790000|2024-09-20 20:06:30|43447.2|43427.2|43446.5|43426.5|43447.2|43427.2|43446.5|43426.5|1
1726862830000|2024-09-20 20:07:10|43448.3|43428.3|43449|43429|43449|43429|43448.3|43428.3|0
1726862850000|2024-09-20 20:07:30|||||||||1
1726862860000|2024-09-20 20:07:40|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|1
1726862870000|2024-09-20 20:07:50|||||||||7
1726862880000|2024-09-20 20:08:00|||||||||2
1726862910000|2024-09-20 20:08:30|43454|43434|43454|43434|43454|43434|43454|43434|1
1726862930000|2024-09-20 20:08:50|43452.2|43432.2|43451.5|43431.5|43452.2|43432.2|43451.5|43431.5|2
1726862960000|2024-09-20 20:09:20|43449|43429|43449|43429|43449|43429|43449|43429|0
1726862970000|2024-09-20 20:09:30|||||||||2
1726862980000|2024-09-20 20:09:40|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|2
1726862990000|2024-09-20 20:09:50|43444.7|43424.7|43444|43424|43444.7|43424.7|43444|43424|0
1726863000000|2024-09-20 20:10:00|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|2
1726863010000|2024-09-20 20:10:10|43445.8|43425.8|43444|43424|43445.8|43425.8|43444|43424|0
1726863020000|2024-09-20 20:10:20|||||||||13
1726863030000|2024-09-20 20:10:30|43442.2|43422.2|43441.5|43421.5|43442.2|43422.2|43441.5|43421.5|1
1726863040000|2024-09-20 20:10:40|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|4
1726863050000|2024-09-20 20:10:50|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1726863060000|2024-09-20 20:11:00|43439.7|43419.7|43441.5|43421.5|43441.5|43421.5|43439.7|43419.7|5
1726863090000|2024-09-20 20:11:30|||||||||1
1726863140000|2024-09-20 20:12:20|43443.3|43423.3|43441.5|43421.5|43443.3|43423.3|43441.5|43421.5|2
1726863160000|2024-09-20 20:12:40|43444|43424|43444|43424|43444|43424|43444|43424|1
1726863180000|2024-09-20 20:13:00|43442.2|43422.2|43444|43424|43444|43424|43442.2|43422.2|1
1726863210000|2024-09-20 20:13:30|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|1
1726863220000|2024-09-20 20:13:40|43441.5|43421.5|43440.9|43420.9|43441.5|43421.5|43440.9|43420.9|0
1726863230000|2024-09-20 20:13:50|||||||||1
1726863260000|2024-09-20 20:14:20|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|0
1726863270000|2024-09-20 20:14:30|||||||||2
1726863320000|2024-09-20 20:15:20|43440.9|43420.9|43437.2|43417.2|43440.9|43420.9|43437.2|43417.2|8
1726863350000|2024-09-20 20:15:50|||||||||1
1726863370000|2024-09-20 20:16:10|||||||||1
1726863380000|2024-09-20 20:16:20|43435.9|43415.9|43434|43414|43435.9|43415.9|43434|43414|0
1726863400000|2024-09-20 20:16:40|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|2
1726863420000|2024-09-20 20:17:00|43434|43414|43432.2|43412.2|43434|43414|43432.2|43412.2|0
1726863440000|2024-09-20 20:17:20|43434|43414|43432.2|43412.2|43434|43414|43432.2|43412.2|1
1726863510000|2024-09-20 20:18:30|||||||||2
1726863530000|2024-09-20 20:18:50|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1726863580000|2024-09-20 20:19:40|43432.2|43412.2|43427.2|43407.2|43432.2|43412.2|43427.2|43407.2|11
1726863600000|2024-09-20 20:20:00|43424|43404|43424|43404|43424|43404|43424|43404|20
1726863630000|2024-09-20 20:20:30|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|0
1726863640000|2024-09-20 20:20:40|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|0
1726863650000|2024-09-20 20:20:50|43424.1|43404.1|43422.2|43402.2|43424.1|43404.1|43422.2|43402.2|0
1726863680000|2024-09-20 20:21:20|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|0
1726863700000|2024-09-20 20:21:40|43422.2|43402.2|43421.6|43401.6|43422.2|43402.2|43421.6|43401.6|2
1726863710000|2024-09-20 20:21:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|0
1726863720000|2024-09-20 20:22:00|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|0
1726863750000|2024-09-20 20:22:30|43422.2|43402.2|43424.1|43404.1|43424.1|43404.1|43422.2|43402.2|2
1726863760000|2024-09-20 20:22:40|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|0
1726863820000|2024-09-20 20:23:40|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|0
1726863830000|2024-09-20 20:23:50|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|0
1726863850000|2024-09-20 20:24:10|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|2
1726863860000|2024-09-20 20:24:20|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|0
1726863870000|2024-09-20 20:24:30|||||||||1
1726863890000|2024-09-20 20:24:50|43429.1|43409.1|43427.2|43407.2|43429.1|43409.1|43427.2|43407.2|12
1726863910000|2024-09-20 20:25:10|||||||||11
1726863920000|2024-09-20 20:25:20|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|12
1726863930000|2024-09-20 20:25:30|43425.9|43405.9|43422.2|43402.2|43425.9|43405.9|43422.2|43402.2|12
1726863940000|2024-09-20 20:25:40|43420.4|43400.4|43419.7|43399.7|43422.2|43402.2|43419.7|43399.7|1
1726863950000|2024-09-20 20:25:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|3
1726863960000|2024-09-20 20:26:00|43420.4|43400.4|43422.2|43402.2|43422.2|43402.2|43420.4|43400.4|1
1726863970000|2024-09-20 20:26:10|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|5
1726864030000|2024-09-20 20:27:10|43427.7|43407.7|43429.1|43409.1|43429.1|43409.1|43427.7|43407.7|0
1726864050000|2024-09-20 20:27:30|||||||||1
1726864060000|2024-09-20 20:27:40|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1726864080000|2024-09-20 20:28:00|43430.9|43410.9|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|1
1726864090000|2024-09-20 20:28:10|43427.3|43407.3|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|2
1726864100000|2024-09-20 20:28:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1726864110000|2024-09-20 20:28:30|||||||||1
1726864140000|2024-09-20 20:29:00|||||||||4
1726864210000|2024-09-20 20:30:10|43429.8|43409.8|43429.1|43409.1|43429.8|43409.8|43427.3|43407.3|12
1726864230000|2024-09-20 20:30:30|||||||||5
1726864280000|2024-09-20 20:31:20|43425.9|43405.9|43429.1|43409.1|43429.1|43409.1|43425.9|43405.9|3
1726864290000|2024-09-20 20:31:30|||||||||1
1726864320000|2024-09-20 20:32:00|43425.9|43405.9|43429.1|43409.1|43429.1|43409.1|43425.9|43405.9|13
1726864330000|2024-09-20 20:32:10|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|6
1726864340000|2024-09-20 20:32:20|43429.8|43409.8|43431.6|43411.6|43432.3|43412.3|43429.1|43409.1|0
1726864350000|2024-09-20 20:32:30|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|0
1726864400000|2024-09-20 20:33:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|1
1726864500000|2024-09-20 20:35:00|||||||||1
1726864510000|2024-09-20 20:35:10|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|6
1726864530000|2024-09-20 20:35:30|||||||||1
1726864540000|2024-09-20 20:35:40|43440.9|43420.9|43442.3|43422.3|43442.3|43422.3|43440.9|43420.9|0
1726864600000|2024-09-20 20:36:40|43444.1|43424.1|43444.8|43424.8|43444.8|43424.8|43444.1|43424.1|0
1726864640000|2024-09-20 20:37:20|43446.6|43426.6|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|0
1726864720000|2024-09-20 20:38:40|||||||||1
1726864760000|2024-09-20 20:39:20|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1726864770000|2024-09-20 20:39:30|||||||||1
1726864800000|2024-09-20 20:40:00|43451.6|43431.6|43452.3|43432.3|43452.3|43432.3|43451.6|43431.6|2
1726864820000|2024-09-20 20:40:20|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|0
1726864830000|2024-09-20 20:40:30|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|4
1726864840000|2024-09-20 20:40:40|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|0
1726864850000|2024-09-20 20:40:50|||||||||1
1726864860000|2024-09-20 20:41:00|||||||||7
1726864880000|2024-09-20 20:41:20|||||||||1
1726864890000|2024-09-20 20:41:30|||||||||1
1726864910000|2024-09-20 20:41:50|||||||||1
1726864960000|2024-09-20 20:42:40|||||||||4
1726864980000|2024-09-20 20:43:00|43461.6|43441.6|43464.8|43444.8|43464.8|43444.8|43461.6|43441.6|10
1726864990000|2024-09-20 20:43:10|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|0
1726865000000|2024-09-20 20:43:20|||||||||1
1726865100000|2024-09-20 20:45:00|||||||||1
1726865140000|2024-09-20 20:45:40|43463.5|43443.5|43457.3|43437.3|43463.5|43443.5|43457.3|43437.3|11
1726865170000|2024-09-20 20:46:10|43456.6|43436.6|43457.3|43437.3|43457.3|43437.3|43456.6|43436.6|5
1726865180000|2024-09-20 20:46:20|43456.6|43436.6|43457.3|43437.3|43457.3|43437.3|43456.6|43436.6|4
1726865210000|2024-09-20 20:46:50|||||||||6
1726865250000|2024-09-20 20:47:30|||||||||1
1726865260000|2024-09-20 20:47:40|43459.1|43439.1|43457.3|43437.3|43459.1|43439.1|43457.3|43437.3|0
1726865270000|2024-09-20 20:47:50|43456.6|43436.6|43454.8|43434.8|43456.6|43436.6|43454.8|43434.8|0
1726865320000|2024-09-20 20:48:40|||||||||2
1726865330000|2024-09-20 20:48:50|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|0
1726865370000|2024-09-20 20:49:30|43457.3|43437.3|43454.1|43434.1|43457.3|43437.3|43454.1|43434.1|2
1726865380000|2024-09-20 20:49:40|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|0
1726865390000|2024-09-20 20:49:50|||||||||3
1726865400000|2024-09-20 20:50:00|||||||||5
1726865440000|2024-09-20 20:50:40|43456.6|43436.6|43454.8|43434.8|43456.6|43436.6|43454.8|43434.8|0
1726865470000|2024-09-20 20:51:10|43452.3|43432.3|43452.3|43432.3|43454.1|43434.1|43452.3|43432.3|3
1726865510000|2024-09-20 20:51:50|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1726865540000|2024-09-20 20:52:20|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|1
1726865550000|2024-09-20 20:52:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1726865570000|2024-09-20 20:52:50|||||||||1
1726865580000|2024-09-20 20:53:00|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|0
1726865600000|2024-09-20 20:53:20|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1726865630000|2024-09-20 20:53:50|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43452.3|43432.3|0
1726865650000|2024-09-20 20:54:10|43452.3|43432.3|43454.2|43434.2|43454.2|43434.2|43452.3|43432.3|0
1726865670000|2024-09-20 20:54:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1726865690000|2024-09-20 20:54:50|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|1
1726865700000|2024-09-20 20:55:00|||||||||3
1726865720000|2024-09-20 20:55:20|43454.8|43434.8|43456.7|43436.7|43456.7|43436.7|43454.8|43434.8|1
1726865730000|2024-09-20 20:55:30|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1726865740000|2024-09-20 20:55:40|43456.7|43436.7|43454.8|43434.8|43456.7|43436.7|43454.8|43434.8|0
1726865750000|2024-09-20 20:55:50|43456.7|43436.7|43454.8|43434.8|43456.7|43436.7|43454.8|43434.8|0
1726865760000|2024-09-20 20:56:00|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|0
1726865790000|2024-09-20 20:56:30|43454.2|43434.2|43454.8|43434.8|43454.8|43434.8|43454.2|43434.2|0
1726865800000|2024-09-20 20:56:40|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43454.2|43434.2|0
1726865810000|2024-09-20 20:56:50|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.2|43434.2|3
1726865830000|2024-09-20 20:57:10|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|0
1726865850000|2024-09-20 20:57:30|||||||||2
1726865860000|2024-09-20 20:57:40|43456|43436|43456|43436|43456|43436|43452.3|43432.3|5
1726865870000|2024-09-20 20:57:50|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|0
1726865880000|2024-09-20 20:58:00|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43454.8|43434.8|5
1726865890000|2024-09-20 20:58:10|43452.3|43432.3|43454.2|43434.2|43454.8|43434.8|43452.3|43432.3|10
1726865900000|2024-09-20 20:58:20|43454.8|43434.8|43455.5|43435.5|43455.5|43435.5|43454.8|43434.8|1
1726865930000|2024-09-20 20:58:50|||||||||4
1726865940000|2024-09-20 20:59:00|43454.8|43434.8|43459.2|43439.2|43459.2|43439.2|43454.8|43434.8|3
1726865950000|2024-09-20 20:59:10|43458|43438|43457.3|43437.3|43458|43438|43457.3|43437.3|2
1726865960000|2024-09-20 20:59:20|43456.7|43436.7|43457.3|43437.3|43457.3|43437.3|43456.7|43436.7|0
1726865970000|2024-09-20 20:59:30|43455.5|43435.5|43459.2|43439.2|43459.2|43439.2|43455.5|43435.5|3
1726865980000|2024-09-20 20:59:40|43461|43441|43461.7|43441.7|43461.7|43441.7|43461|43441|7
1726865990000|2024-09-20 20:59:50|43459.8|43439.8|43457.3|43437.3|43461.7|43441.7|43457.3|43437.3|82
1727042410000|2024-09-22 22:00:10|43456.9|43436.9|43457.9|43437.9|43458.6|43438.6|43454.4|43434.4|6
1727042420000|2024-09-22 22:00:20|43458.6|43438.6|43459.4|43439.4|43461.1|43441.1|43456.9|43436.9|1
1727042430000|2024-09-22 22:00:30|43457.6|43437.6|43452.6|43432.6|43458.6|43438.6|43452.6|43432.6|8
1727042440000|2024-09-22 22:00:40|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|8
1727042450000|2024-09-22 22:00:50|43446.1|43426.1|43431.9|43411.9|43446.1|43426.1|43431.9|43411.9|4
1727042460000|2024-09-22 22:01:00|43433.6|43413.6|43429.4|43409.4|43434.4|43414.4|43429.4|43409.4|8
1727042470000|2024-09-22 22:01:10|43424.4|43404.4|43421.9|43401.9|43424.4|43404.4|43419.4|43399.4|5
1727042480000|2024-09-22 22:01:20|43424.4|43404.4|43436.9|43416.9|43436.9|43416.9|43424.4|43404.4|12
1727042490000|2024-09-22 22:01:30|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43419.4|43399.4|13
1727042500000|2024-09-22 22:01:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|2
1727042510000|2024-09-22 22:01:50|43431.1|43411.1|43421.9|43401.9|43431.1|43411.1|43421.9|43401.9|2
1727042520000|2024-09-22 22:02:00|43423.6|43403.6|43432.9|43412.9|43435.4|43415.4|43419.4|43399.4|5
1727042530000|2024-09-22 22:02:10|43433.6|43413.6|43432.6|43412.6|43439.4|43419.4|43432.6|43412.6|15
1727042540000|2024-09-22 22:02:20|43430.1|43410.1|43434.4|43414.4|43434.4|43414.4|43430.1|43410.1|9
1727042550000|2024-09-22 22:02:30|43438.6|43418.6|43446.9|43426.9|43446.9|43426.9|43438.6|43418.6|10
1727042560000|2024-09-22 22:02:40|43454.4|43434.4|43450.1|43430.1|43456.1|43436.1|43450.1|43430.1|5
1727042570000|2024-09-22 22:02:50|43446.9|43426.9|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|2
1727042580000|2024-09-22 22:03:00|43448.6|43428.6|43451.9|43431.9|43451.9|43431.9|43448.6|43428.6|9
1727042590000|2024-09-22 22:03:10|43455.1|43435.1|43456.9|43436.9|43456.9|43436.9|43455.1|43435.1|5
1727042600000|2024-09-22 22:03:20|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|1
1727042620000|2024-09-22 22:03:40|43450.8|43430.8|43454.4|43434.4|43454.4|43434.4|43449.4|43429.4|1
1727042630000|2024-09-22 22:03:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1727042640000|2024-09-22 22:04:00|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|10
1727042660000|2024-09-22 22:04:20|||||||||1
1727042670000|2024-09-22 22:04:30|||||||||3
1727042680000|2024-09-22 22:04:40|||||||||1
1727042690000|2024-09-22 22:04:50|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|4
1727042700000|2024-09-22 22:05:00|||||||||1
1727042720000|2024-09-22 22:05:20|43451.1|43431.1|43451.9|43431.9|43451.9|43431.9|43451.1|43431.1|2
1727042730000|2024-09-22 22:05:30|||||||||1
1727042740000|2024-09-22 22:05:40|43453.6|43433.6|43454.4|43434.4|43454.4|43434.4|43453.6|43433.6|1
1727042750000|2024-09-22 22:05:50|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|7
1727042760000|2024-09-22 22:06:00|||||||||1
1727042780000|2024-09-22 22:06:20|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|2
1727042790000|2024-09-22 22:06:30|43453.6|43433.6|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|0
1727042800000|2024-09-22 22:06:40|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|2
1727042810000|2024-09-22 22:06:50|||||||||1
1727042820000|2024-09-22 22:07:00|||||||||6
1727042840000|2024-09-22 22:07:20|||||||||1
1727042850000|2024-09-22 22:07:30|||||||||1
1727042860000|2024-09-22 22:07:40|||||||||2
1727042870000|2024-09-22 22:07:50|||||||||9
1727042880000|2024-09-22 22:08:00|||||||||5
1727042890000|2024-09-22 22:08:10|||||||||3
1727042910000|2024-09-22 22:08:30|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|1
1727042920000|2024-09-22 22:08:40|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|1
1727042930000|2024-09-22 22:08:50|||||||||1
1727042940000|2024-09-22 22:09:00|||||||||3
1727042950000|2024-09-22 22:09:10|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1727042960000|2024-09-22 22:09:20|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43456.9|43436.9|4
1727042970000|2024-09-22 22:09:30|||||||||2
1727042980000|2024-09-22 22:09:40|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|1
1727042990000|2024-09-22 22:09:50|43463.7|43443.7|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|2
1727043000000|2024-09-22 22:10:00|||||||||1
1727043010000|2024-09-22 22:10:10|43463.7|43443.7|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|4
1727043020000|2024-09-22 22:10:20|43465.4|43445.4|43461.9|43441.9|43465.4|43445.4|43461.9|43441.9|1
1727043040000|2024-09-22 22:10:40|43462.6|43442.6|43464.4|43444.4|43464.4|43444.4|43462.6|43442.6|3
1727043050000|2024-09-22 22:10:50|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|1
1727043060000|2024-09-22 22:11:00|||||||||1
1727043070000|2024-09-22 22:11:10|||||||||1
1727043080000|2024-09-22 22:11:20|43468.7|43448.7|43466.9|43446.9|43468.7|43448.7|43466.9|43446.9|1
1727043090000|2024-09-22 22:11:30|43468.7|43448.7|43469.4|43449.4|43469.4|43449.4|43468.7|43448.7|1
1727043100000|2024-09-22 22:11:40|43471.2|43451.2|43471.9|43451.9|43471.9|43451.9|43471.2|43451.2|0
1727043110000|2024-09-22 22:11:50|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|2
1727043120000|2024-09-22 22:12:00|43478.7|43458.7|43476.9|43456.9|43478.7|43458.7|43476.9|43456.9|2
1727043130000|2024-09-22 22:12:10|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|2
1727043140000|2024-09-22 22:12:20|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|2
1727043150000|2024-09-22 22:12:30|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|4
1727043160000|2024-09-22 22:12:40|43476.2|43456.2|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|1
1727043170000|2024-09-22 22:12:50|||||||||3
1727043180000|2024-09-22 22:13:00|||||||||22
1727043190000|2024-09-22 22:13:10|||||||||2
1727043200000|2024-09-22 22:13:20|43475.4|43455.4|43469.4|43449.4|43475.4|43455.4|43469.4|43449.4|6
1727043210000|2024-09-22 22:13:30|43468.7|43448.7|43466.9|43446.9|43468.7|43448.7|43466.9|43446.9|8
1727043220000|2024-09-22 22:13:40|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|1
1727043230000|2024-09-22 22:13:50|43466.9|43446.9|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|1
1727043240000|2024-09-22 22:14:00|43467.6|43447.6|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|1
1727043250000|2024-09-22 22:14:10|||||||||1
1727043260000|2024-09-22 22:14:20|||||||||1
1727043270000|2024-09-22 22:14:30|||||||||1
1727043280000|2024-09-22 22:14:40|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|1
1727043290000|2024-09-22 22:14:50|||||||||1
1727043330000|2024-09-22 22:15:30|||||||||5
1727043390000|2024-09-22 22:16:30|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|7
1727043400000|2024-09-22 22:16:40|43468.7|43448.7|43465.1|43445.1|43468.7|43448.7|43465.1|43445.1|1
1727043410000|2024-09-22 22:16:50|43463.7|43443.7|43461.9|43441.9|43463.7|43443.7|43461.9|43441.9|2
1727043430000|2024-09-22 22:17:10|43461.2|43441.2|43459.4|43439.4|43461.2|43441.2|43459.4|43439.4|0
1727043470000|2024-09-22 22:17:50|43454.4|43434.4|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|2
1727043480000|2024-09-22 22:18:00|43448.7|43428.7|43444.4|43424.4|43448.7|43428.7|43444.4|43424.4|2
1727043490000|2024-09-22 22:18:10|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|0
1727043540000|2024-09-22 22:19:00|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|1
1727043550000|2024-09-22 22:19:10|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|0
1727043570000|2024-09-22 22:19:30|||||||||1
1727043590000|2024-09-22 22:19:50|||||||||4
1727043610000|2024-09-22 22:20:10|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1727043620000|2024-09-22 22:20:20|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|1
1727043630000|2024-09-22 22:20:30|43446.9|43426.9|43445.2|43425.2|43446.9|43426.9|43445.2|43425.2|1
1727043690000|2024-09-22 22:21:30|43445.9|43425.9|43447.7|43427.7|43447.7|43427.7|43445.9|43425.9|0
1727043700000|2024-09-22 22:21:40|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|0
1727043730000|2024-09-22 22:22:10|43440.2|43420.2|43439.4|43419.4|43440.2|43420.2|43439.4|43419.4|10
1727043750000|2024-09-22 22:22:30|43437.7|43417.7|43436.9|43416.9|43437.7|43417.7|43436.9|43416.9|0
1727043760000|2024-09-22 22:22:40|43436.2|43416.2|43434.4|43414.4|43436.2|43416.2|43434.4|43414.4|2
1727043770000|2024-09-22 22:22:50|43432.7|43412.7|43434.4|43414.4|43434.4|43414.4|43432.7|43412.7|1
1727043780000|2024-09-22 22:23:00|43433.7|43413.7|43431.9|43411.9|43433.7|43413.7|43431.9|43411.9|0
1727043810000|2024-09-22 22:23:30|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1727043820000|2024-09-22 22:23:40|43433.7|43413.7|43431.9|43411.9|43433.7|43413.7|43431.9|43411.9|1
1727043840000|2024-09-22 22:24:00|43431.2|43411.2|43429.4|43409.4|43431.2|43411.2|43429.4|43409.4|1
1727043890000|2024-09-22 22:24:50|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43425.2|43405.2|8
1727043900000|2024-09-22 22:25:00|43426.9|43406.9|43425.2|43405.2|43426.9|43406.9|43425.2|43405.2|5
1727043920000|2024-09-22 22:25:20|43426.9|43406.9|43427.7|43407.7|43427.7|43407.7|43426.9|43406.9|1
1727043980000|2024-09-22 22:26:20|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|1
1727044000000|2024-09-22 22:26:40|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|0
1727044010000|2024-09-22 22:26:50|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|43433.7|43413.7|2
1727044030000|2024-09-22 22:27:10|43434.4|43414.4|43436.9|43416.9|43436.9|43416.9|43434.4|43414.4|1
1727044040000|2024-09-22 22:27:20|43435.2|43415.2|43434.4|43414.4|43435.2|43415.2|43434.4|43414.4|0
1727044050000|2024-09-22 22:27:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|0
1727044140000|2024-09-22 22:29:00|43438.7|43418.7|43439.4|43419.4|43439.4|43419.4|43438.7|43418.7|0
1727044170000|2024-09-22 22:29:30|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|43436.9|43416.9|3
1727044180000|2024-09-22 22:29:40|43439.4|43419.4|43439.5|43419.5|43439.5|43419.5|43439.4|43419.4|0
1727044190000|2024-09-22 22:29:50|43438.7|43418.7|43437|43417|43438.7|43418.7|43437|43417|4
1727044260000|2024-09-22 22:31:00|||||||||1
1727044290000|2024-09-22 22:31:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1727044300000|2024-09-22 22:31:40|43437|43417|43437|43417|43437|43417|43437|43417|0
1727044330000|2024-09-22 22:32:10|43435.2|43415.2|43434.5|43414.5|43435.2|43415.2|43434.5|43414.5|0
1727044390000|2024-09-22 22:33:10|43436.2|43416.2|43437|43417|43437|43417|43436.2|43416.2|2
1727044440000|2024-09-22 22:34:00|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1727044450000|2024-09-22 22:34:10|43442|43422|43442|43422|43442|43422|43442|43422|0
1727044460000|2024-09-22 22:34:20|||||||||3
1727044480000|2024-09-22 22:34:40|43442.7|43422.7|43444.5|43424.5|43444.5|43424.5|43442.7|43422.7|1
1727044490000|2024-09-22 22:34:50|43442|43422|43442|43422|43442|43422|43442|43422|4
1727044560000|2024-09-22 22:36:00|43441.2|43421.2|43439.5|43419.5|43441.2|43421.2|43439.5|43419.5|5
1727044570000|2024-09-22 22:36:10|||||||||2
1727044730000|2024-09-22 22:38:50|43438.7|43418.7|43434.5|43414.5|43438.7|43418.7|43434.5|43414.5|1
1727044740000|2024-09-22 22:39:00|43431.2|43411.2|43431.2|43411.2|43432|43412|43431.2|43411.2|0
1727044760000|2024-09-22 22:39:20|43429.5|43409.5|43427.7|43407.7|43429.5|43409.5|43427.7|43407.7|3
1727044780000|2024-09-22 22:39:40|43427|43407|43427|43407|43427|43407|43427|43407|0
1727044790000|2024-09-22 22:39:50|43426.2|43406.2|43422.7|43402.7|43426.2|43406.2|43422.7|43402.7|4
1727044800000|2024-09-22 22:40:00|43422|43402|43422|43402|43422|43402|43422|43402|0
1727044810000|2024-09-22 22:40:10|||||||||1
1727044820000|2024-09-22 22:40:20|43422.7|43402.7|43424.5|43404.5|43424.5|43404.5|43422.7|43402.7|2
1727044860000|2024-09-22 22:41:00|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|1
1727044870000|2024-09-22 22:41:10|43422.7|43402.7|43422|43402|43422.7|43402.7|43422|43402|0
1727044880000|2024-09-22 22:41:20|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1727044890000|2024-09-22 22:41:30|43422|43402|43422|43402|43422|43402|43422|43402|0
1727044900000|2024-09-22 22:41:40|43420.2|43400.2|43422|43402|43422|43402|43420.2|43400.2|0
1727044910000|2024-09-22 22:41:50|43423.8|43403.8|43422|43402|43424.5|43404.5|43422|43402|1
1727044930000|2024-09-22 22:42:10|43421.3|43401.3|43419.5|43399.5|43421.3|43401.3|43419.5|43399.5|0
1727044960000|2024-09-22 22:42:40|43422|43402|43422|43402|43422|43402|43422|43402|2
1727045000000|2024-09-22 22:43:20|||||||||1
1727045040000|2024-09-22 22:44:00|43423.8|43403.8|43424.5|43404.5|43424.5|43404.5|43423.8|43403.8|1
1727045090000|2024-09-22 22:44:50|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|4
1727045100000|2024-09-22 22:45:00|43422|43402|43422|43402|43422|43402|43422|43402|0
1727045160000|2024-09-22 22:46:00|43422.7|43402.7|43419.5|43399.5|43424.5|43404.5|43419.5|43399.5|11
1727045180000|2024-09-22 22:46:20|||||||||1
1727045240000|2024-09-22 22:47:20|43422|43402|43422|43402|43422|43402|43422|43402|0
1727045300000|2024-09-22 22:48:20|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1727045390000|2024-09-22 22:49:50|||||||||2
1727045400000|2024-09-22 22:50:00|43421|43401|43422|43402|43422|43402|43421|43401|1
1727045450000|2024-09-22 22:50:50|43421.3|43401.3|43419.5|43399.5|43421.3|43401.3|43419.5|43399.5|0
1727045510000|2024-09-22 22:51:50|||||||||1
1727045520000|2024-09-22 22:52:00|43421|43401|43422|43402|43424.5|43404.5|43421|43401|0
1727045540000|2024-09-22 22:52:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43422|43402|5
1727045560000|2024-09-22 22:52:40|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|0
1727045600000|2024-09-22 22:53:20|43422|43402|43422|43402|43422|43402|43422|43402|2
1727045610000|2024-09-22 22:53:30|43422.8|43402.8|43424.5|43404.5|43424.5|43404.5|43422.8|43402.8|2
1727045620000|2024-09-22 22:53:40|43422.8|43402.8|43422|43402|43422.8|43402.8|43422|43402|2
1727045660000|2024-09-22 22:54:20|43420.3|43400.3|43422|43402|43422|43402|43419.5|43399.5|0
1727045670000|2024-09-22 22:54:30|43420.3|43400.3|43419.5|43399.5|43422|43402|43419.5|43399.5|1
1727045680000|2024-09-22 22:54:40|43417|43397|43417|43397|43417|43397|43417|43397|0
1727045690000|2024-09-22 22:54:50|43414.5|43394.5|43409.5|43389.5|43414.5|43394.5|43409.5|43389.5|9
1727045700000|2024-09-22 22:55:00|43411.3|43391.3|43412|43392|43412|43392|43411.3|43391.3|0
1727045720000|2024-09-22 22:55:20|43412.8|43392.8|43409.5|43389.5|43412.8|43392.8|43409.5|43389.5|9
1727045780000|2024-09-22 22:56:20|||||||||1
1727045820000|2024-09-22 22:57:00|43407|43387|43407|43387|43407|43387|43407|43387|3
1727045830000|2024-09-22 22:57:10|||||||||6
1727045880000|2024-09-22 22:58:00|||||||||1
1727045890000|2024-09-22 22:58:10|||||||||1
1727045900000|2024-09-22 22:58:20|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|0
1727045910000|2024-09-22 22:58:30|43407|43387|43407|43387|43407|43387|43407|43387|0
1727045920000|2024-09-22 22:58:40|||||||||1
1727045960000|2024-09-22 22:59:20|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|2
1727045990000|2024-09-22 22:59:50|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|5
1727046000000|2024-09-22 23:00:00|43403.1|43383.1|43399.5|43379.5|43403.1|43383.1|43399.5|43379.5|3
1727046010000|2024-09-22 23:00:10|||||||||1
1727046020000|2024-09-22 23:00:20|||||||||1
1727046030000|2024-09-22 23:00:30|||||||||1
1727046040000|2024-09-22 23:00:40|||||||||2
1727046060000|2024-09-22 23:01:00|43402|43382|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1727046070000|2024-09-22 23:01:10|43400.3|43380.3|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1727046110000|2024-09-22 23:01:50|43401.3|43381.3|43399.5|43379.5|43401.3|43381.3|43399.5|43379.5|1
1727046120000|2024-09-22 23:02:00|43402|43382|43402|43382|43402|43382|43402|43382|0
1727046130000|2024-09-22 23:02:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|0
1727046140000|2024-09-22 23:02:20|43397.8|43377.8|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|2
1727046160000|2024-09-22 23:02:40|43397.8|43377.8|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|1
1727046170000|2024-09-22 23:02:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1727046180000|2024-09-22 23:03:00|43396.3|43376.3|43397.1|43377.1|43397.1|43377.1|43396.3|43376.3|6
1727046190000|2024-09-22 23:03:10|43395.3|43375.3|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1727046230000|2024-09-22 23:03:50|43392.8|43372.8|43380.3|43360.3|43392.8|43372.8|43380.3|43360.3|8
1727046240000|2024-09-22 23:04:00|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|3
1727046250000|2024-09-22 23:04:10|||||||||1
1727046260000|2024-09-22 23:04:20|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|2
1727046270000|2024-09-22 23:04:30|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|1
1727046290000|2024-09-22 23:04:50|43378.5|43358.5|43371|43351|43378.5|43358.5|43371|43351|10
1727046300000|2024-09-22 23:05:00|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|5
1727046310000|2024-09-22 23:05:10|43366.8|43346.8|43368.5|43348.5|43368.5|43348.5|43366|43346|1
1727046330000|2024-09-22 23:05:30|43371|43351|43371|43351|43371|43351|43371|43351|3
1727046360000|2024-09-22 23:06:00|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|7
1727046370000|2024-09-22 23:06:10|||||||||1
1727046380000|2024-09-22 23:06:20|43374.6|43354.6|43371|43351|43374.6|43354.6|43371|43351|2
1727046390000|2024-09-22 23:06:30|43372.8|43352.8|43371|43351|43373.5|43353.5|43371|43351|3
1727046400000|2024-09-22 23:06:40|43371.8|43351.8|43371|43351|43373.5|43353.5|43371|43351|1
1727046410000|2024-09-22 23:06:50|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43371|43351|1
1727046420000|2024-09-22 23:07:00|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|0
1727046460000|2024-09-22 23:07:40|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|3
1727046470000|2024-09-22 23:07:50|||||||||3
1727046480000|2024-09-22 23:08:00|43376|43356|43383.5|43363.5|43383.5|43363.5|43376|43356|2
1727046490000|2024-09-22 23:08:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|2
1727046500000|2024-09-22 23:08:20|||||||||4
1727046520000|2024-09-22 23:08:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1727046530000|2024-09-22 23:08:50|||||||||2
1727046540000|2024-09-22 23:09:00|43381.8|43361.8|43381|43361|43381.8|43361.8|43381|43361|1
1727046550000|2024-09-22 23:09:10|43383.5|43363.5|43381|43361|43383.5|43363.5|43381|43361|5
1727046580000|2024-09-22 23:09:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1727046600000|2024-09-22 23:10:00|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|13
1727046610000|2024-09-22 23:10:10|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|1
1727046630000|2024-09-22 23:10:30|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1727046660000|2024-09-22 23:11:00|43387.1|43367.1|43385.3|43365.3|43387.1|43367.1|43385.3|43365.3|1
1727046680000|2024-09-22 23:11:20|||||||||1
1727046700000|2024-09-22 23:11:40|43386|43366|43386|43366|43386|43366|43386|43366|1
1727046710000|2024-09-22 23:11:50|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1727046730000|2024-09-22 23:12:10|43384.3|43364.3|43386|43366|43386|43366|43384.3|43364.3|0
1727046770000|2024-09-22 23:12:50|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|0
1727046850000|2024-09-22 23:14:10|||||||||11
1727046880000|2024-09-22 23:14:40|43386.8|43366.8|43392.1|43372.1|43392.1|43372.1|43386.8|43366.8|3
1727046900000|2024-09-22 23:15:00|43390.3|43370.3|43392.1|43372.1|43392.1|43372.1|43390.3|43370.3|0
1727046910000|2024-09-22 23:15:10|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|0
1727046930000|2024-09-22 23:15:30|||||||||1
1727046990000|2024-09-22 23:16:30|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1727047000000|2024-09-22 23:16:40|43395.3|43375.3|43400.3|43380.3|43400.3|43380.3|43395.3|43375.3|7
1727047010000|2024-09-22 23:16:50|43402.1|43382.1|43404.6|43384.6|43404.6|43384.6|43400.3|43380.3|0
1727047020000|2024-09-22 23:17:00|43406.4|43386.4|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|12
1727047030000|2024-09-22 23:17:10|43410.6|43390.6|43408.9|43388.9|43410.6|43390.6|43408.9|43388.9|1
1727047050000|2024-09-22 23:17:30|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1727047070000|2024-09-22 23:17:50|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|1
1727047080000|2024-09-22 23:18:00|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|43411.4|43391.4|0
1727047110000|2024-09-22 23:18:30|43407.1|43387.1|43405.3|43385.3|43407.1|43387.1|43405.3|43385.3|13
1727047120000|2024-09-22 23:18:40|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|0
1727047130000|2024-09-22 23:18:50|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|0
1727047140000|2024-09-22 23:19:00|43401.1|43381.1|43400.3|43380.3|43401.1|43381.1|43400.3|43380.3|2
1727047270000|2024-09-22 23:21:10|43398.9|43378.9|43395.3|43375.3|43398.9|43378.9|43395.3|43375.3|5
1727047310000|2024-09-22 23:21:50|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1727047330000|2024-09-22 23:22:10|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|1
1727047360000|2024-09-22 23:22:40|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1727047440000|2024-09-22 23:24:00|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|2
1727047480000|2024-09-22 23:24:40|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1727047490000|2024-09-22 23:24:50|43392.9|43372.9|43392.1|43372.1|43392.9|43372.9|43392.1|43372.1|1
1727047500000|2024-09-22 23:25:00|43391.4|43371.4|43389.6|43369.6|43391.4|43371.4|43389.6|43369.6|3
1727047510000|2024-09-22 23:25:10|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|43391.4|43371.4|0
1727047520000|2024-09-22 23:25:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1727047580000|2024-09-22 23:26:20|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|1
1727047600000|2024-09-22 23:26:40|||||||||1
1727047670000|2024-09-22 23:27:50|43392.1|43372.1|43393.9|43373.9|43393.9|43373.9|43392.1|43372.1|2
1727047690000|2024-09-22 23:28:10|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1727047740000|2024-09-22 23:29:00|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|0
1727047790000|2024-09-22 23:29:50|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|2
1727047810000|2024-09-22 23:30:10|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1727047820000|2024-09-22 23:30:20|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|1
1727047860000|2024-09-22 23:31:00|43399.6|43379.6|43398.9|43378.9|43401.4|43381.4|43398.9|43378.9|0
1727047940000|2024-09-22 23:32:20|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1727047970000|2024-09-22 23:32:50|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|1
1727048040000|2024-09-22 23:34:00|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1727048050000|2024-09-22 23:34:10|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1727048130000|2024-09-22 23:35:30|43397.2|43377.2|43394.7|43374.7|43398.9|43378.9|43394.7|43374.7|0
1727048160000|2024-09-22 23:36:00|||||||||1
1727048170000|2024-09-22 23:36:10|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|1
1727048220000|2024-09-22 23:37:00|43399.7|43379.7|43401.4|43381.4|43401.4|43381.4|43399.7|43379.7|1
1727048280000|2024-09-22 23:38:00|43402.2|43382.2|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|0
1727048310000|2024-09-22 23:38:30|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|0
1727048330000|2024-09-22 23:38:50|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|43406.9|43386.9|0
1727048360000|2024-09-22 23:39:20|43408.6|43388.6|43412.9|43392.9|43412.9|43392.9|43408.6|43388.6|3
1727048370000|2024-09-22 23:39:30|43413.6|43393.6|43415.4|43395.4|43415.4|43395.4|43413.6|43393.6|1
1727048410000|2024-09-22 23:40:10|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|0
1727048430000|2024-09-22 23:40:30|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|0
1727048450000|2024-09-22 23:40:50|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|4
1727048460000|2024-09-22 23:41:00|||||||||1
1727048490000|2024-09-22 23:41:30|43412.9|43392.9|43414.7|43394.7|43414.7|43394.7|43412.9|43392.9|0
1727048540000|2024-09-22 23:42:20|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|0
1727048550000|2024-09-22 23:42:30|43414.7|43394.7|43412.9|43392.9|43414.7|43394.7|43412.9|43392.9|1
1727048560000|2024-09-22 23:42:40|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|1
1727048570000|2024-09-22 23:42:50|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|0
1727048580000|2024-09-22 23:43:00|43414.7|43394.7|43415.4|43395.4|43415.4|43395.4|43414.7|43394.7|0
1727048630000|2024-09-22 23:43:50|43417.2|43397.2|43418.9|43398.9|43418.9|43398.9|43417.2|43397.2|0
1727048650000|2024-09-22 23:44:10|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|1
1727048700000|2024-09-22 23:45:00|43420.4|43400.4|43419.7|43399.7|43420.4|43400.4|43418.7|43398.7|5
1727048710000|2024-09-22 23:45:10|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1727048720000|2024-09-22 23:45:20|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|0
1727048740000|2024-09-22 23:45:40|43417.9|43397.9|43416.2|43396.2|43417.9|43397.9|43416.2|43396.2|1
1727048750000|2024-09-22 23:45:50|43417.9|43397.9|43416.2|43396.2|43417.9|43397.9|43416.2|43396.2|0
1727048760000|2024-09-22 23:46:00|43417.9|43397.9|43419.7|43399.7|43419.7|43399.7|43417.9|43397.9|3
1727048770000|2024-09-22 23:46:10|43417.9|43397.9|43417.9|43397.9|43419.7|43399.7|43417.9|43397.9|0
1727048780000|2024-09-22 23:46:20|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|0
1727048790000|2024-09-22 23:46:30|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1727048840000|2024-09-22 23:47:20|43417.2|43397.2|43414.7|43394.7|43417.2|43397.2|43414.7|43394.7|1
1727048850000|2024-09-22 23:47:30|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|1
1727048880000|2024-09-22 23:48:00|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|43419.7|43399.7|0
1727048900000|2024-09-22 23:48:20|43417.9|43397.9|43419.7|43399.7|43419.7|43399.7|43417.9|43397.9|1
1727048980000|2024-09-22 23:49:40|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1727048990000|2024-09-22 23:49:50|||||||||3
1727049000000|2024-09-22 23:50:00|43419.7|43399.7|43422.9|43402.9|43422.9|43402.9|43419.7|43399.7|6
1727049010000|2024-09-22 23:50:10|43427.2|43407.2|43427.9|43407.9|43427.9|43407.9|43427.2|43407.2|8
1727049020000|2024-09-22 23:50:20|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|0
1727049040000|2024-09-22 23:50:40|43423.7|43403.7|43425.4|43405.4|43425.4|43405.4|43423.7|43403.7|2
1727049050000|2024-09-22 23:50:50|43422.9|43402.9|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|0
1727049090000|2024-09-22 23:51:30|||||||||1
1727049120000|2024-09-22 23:52:00|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|1
1727049140000|2024-09-22 23:52:20|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|1
1727049190000|2024-09-22 23:53:10|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|2
1727049210000|2024-09-22 23:53:30|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|1
1727049220000|2024-09-22 23:53:40|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|0
1727049240000|2024-09-22 23:54:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|1
1727049270000|2024-09-22 23:54:30|43426.2|43406.2|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|0
1727049280000|2024-09-22 23:54:40|43424.7|43404.7|43422.9|43402.9|43424.7|43404.7|43422.9|43402.9|1
1727049290000|2024-09-22 23:54:50|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|5
1727049300000|2024-09-22 23:55:00|||||||||2
1727049330000|2024-09-22 23:55:30|43418.7|43398.7|43420.4|43400.4|43420.4|43400.4|43418.7|43398.7|2
1727049340000|2024-09-22 23:55:40|43419.7|43399.7|43420.4|43400.4|43420.4|43400.4|43419.7|43399.7|1
1727049370000|2024-09-22 23:56:10|43420.5|43400.5|43418|43398|43420.5|43400.5|43418|43398|0
1727049450000|2024-09-22 23:57:30|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|2
1727049460000|2024-09-22 23:57:40|||||||||1
1727049510000|2024-09-22 23:58:30|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|1
1727049520000|2024-09-22 23:58:40|43413.7|43393.7|43415.5|43395.5|43415.5|43395.5|43413.7|43393.7|1
1727049550000|2024-09-22 23:59:10|43418|43398|43418|43398|43418|43398|43418|43398|0
1727049560000|2024-09-22 23:59:20|||||||||1
1727049590000|2024-09-22 23:59:50|||||||||2
1727049600000|2024-09-23 00:00:00|43417.2|43397.2|43418|43398|43418|43398|43417.2|43397.2|8
1727049610000|2024-09-23 00:00:10|43415.5|43395.5|43415.5|43395.5|43418|43398|43415.5|43395.5|0
1727049630000|2024-09-23 00:00:30|43418|43398|43418|43398|43418|43398|43418|43398|7
1727049650000|2024-09-23 00:00:50|43415.5|43395.5|43418|43398|43418|43398|43415.5|43395.5|0
1727049690000|2024-09-23 00:01:30|||||||||1
1727049720000|2024-09-23 00:02:00|43416.2|43396.2|43402.2|43382.2|43416.2|43396.2|43402.2|43382.2|12
1727049730000|2024-09-23 00:02:10|43400.5|43380.5|43396.2|43376.2|43400.5|43380.5|43396.2|43376.2|2
1727049740000|2024-09-23 00:02:20|||||||||1
1727049750000|2024-09-23 00:02:30|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43393|43373|4
1727049760000|2024-09-23 00:02:40|43394.7|43374.7|43395.5|43375.5|43395.5|43375.5|43394.7|43374.7|1
1727049780000|2024-09-23 00:03:00|43393|43373|43393|43373|43393|43373|43393|43373|0
1727049790000|2024-09-23 00:03:10|43390.5|43370.5|43395.5|43375.5|43395.5|43375.5|43390.5|43370.5|0
1727049800000|2024-09-23 00:03:20|43393|43373|43390.5|43370.5|43393|43373|43390.5|43370.5|0
1727049820000|2024-09-23 00:03:40|43392.2|43372.2|43393|43373|43393|43373|43392.2|43372.2|0
1727049830000|2024-09-23 00:03:50|43394.7|43374.7|43395.5|43375.5|43395.5|43375.5|43394.7|43374.7|4
1727049840000|2024-09-23 00:04:00|43393|43373|43393|43373|43393|43373|43393|43373|4
1727049850000|2024-09-23 00:04:10|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|0
1727049870000|2024-09-23 00:04:30|43393.7|43373.7|43398|43378|43398|43378|43393|43373|3
1727049880000|2024-09-23 00:04:40|43397.2|43377.2|43395.5|43375.5|43397.2|43377.2|43395.5|43375.5|2
1727049910000|2024-09-23 00:05:10|||||||||1
1727049920000|2024-09-23 00:05:20|43393|43373|43390.5|43370.5|43393|43373|43390.5|43370.5|0
1727049930000|2024-09-23 00:05:30|43388.7|43368.7|43388|43368|43388.7|43368.7|43386.2|43366.2|2
1727049940000|2024-09-23 00:05:40|43385.5|43365.5|43388|43368|43388|43368|43385.5|43365.5|0
1727049960000|2024-09-23 00:06:00|43386.2|43366.2|43388|43368|43388|43368|43385.5|43365.5|0
1727049980000|2024-09-23 00:06:20|43387.2|43367.2|43385.5|43365.5|43387.2|43367.2|43385.5|43365.5|0
1727049990000|2024-09-23 00:06:30|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|1
1727050000000|2024-09-23 00:06:40|43388|43368|43388|43368|43388|43368|43388|43368|0
1727050010000|2024-09-23 00:06:50|||||||||1
1727050020000|2024-09-23 00:07:00|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43388|43368|0
1727050040000|2024-09-23 00:07:20|||||||||1
1727050050000|2024-09-23 00:07:30|43393|43373|43393|43373|43393|43373|43393|43373|0
1727050060000|2024-09-23 00:07:40|43389.5|43369.5|43385.5|43365.5|43390.5|43370.5|43385.5|43365.5|5
1727050080000|2024-09-23 00:08:00|43388|43368|43388|43368|43388|43368|43388|43368|0
1727050090000|2024-09-23 00:08:10|||||||||1
1727050100000|2024-09-23 00:08:20|||||||||3
1727050110000|2024-09-23 00:08:30|||||||||2
1727050140000|2024-09-23 00:09:00|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|2
1727050170000|2024-09-23 00:09:30|43381.2|43361.2|43373|43353|43381.2|43361.2|43373|43353|7
1727050190000|2024-09-23 00:09:50|43375.5|43355.5|43370.5|43350.5|43375.5|43355.5|43370.5|43350.5|6
1727050200000|2024-09-23 00:10:00|43368|43348|43368|43348|43368|43348|43367.3|43347.3|10
1727050210000|2024-09-23 00:10:10|43367.3|43347.3|43368|43348|43368|43348|43367.3|43347.3|9
1727050220000|2024-09-23 00:10:20|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1727050230000|2024-09-23 00:10:30|||||||||1
1727050270000|2024-09-23 00:11:10|43368|43348|43368|43348|43368|43348|43368|43348|1
1727050290000|2024-09-23 00:11:30|43369.8|43349.8|43368|43348|43370.5|43350.5|43368|43348|4
1727050300000|2024-09-23 00:11:40|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1727050330000|2024-09-23 00:12:10|||||||||2
1727050340000|2024-09-23 00:12:20|||||||||1
1727050350000|2024-09-23 00:12:30|||||||||1
1727050360000|2024-09-23 00:12:40|43372.3|43352.3|43370.5|43350.5|43372.3|43352.3|43370.5|43350.5|0
1727050370000|2024-09-23 00:12:50|43373|43353|43370.5|43350.5|43373|43353|43370.5|43350.5|1
1727050380000|2024-09-23 00:13:00|43373|43353|43375.5|43355.5|43375.5|43355.5|43373|43353|1
1727050400000|2024-09-23 00:13:20|43378|43358|43378|43358|43378|43358|43378|43358|4
1727050410000|2024-09-23 00:13:30|43380.5|43360.5|43383|43363|43383|43363|43380.5|43360.5|1
1727050420000|2024-09-23 00:13:40|43388|43368|43390.5|43370.5|43390.5|43370.5|43388|43368|4
1727050440000|2024-09-23 00:14:00|43392.3|43372.3|43390.5|43370.5|43393|43373|43390.5|43370.5|4
1727050460000|2024-09-23 00:14:20|43388|43368|43389.8|43369.8|43389.8|43369.8|43388|43368|0
1727050470000|2024-09-23 00:14:30|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|0
1727050490000|2024-09-23 00:14:50|43388|43368|43382.3|43362.3|43388|43368|43382.3|43362.3|3
1727050500000|2024-09-23 00:15:00|43379.8|43359.8|43378|43358|43379.8|43359.8|43378|43358|0
1727050510000|2024-09-23 00:15:10|43375.5|43355.5|43375.5|43355.5|43376.2|43356.2|43375.5|43355.5|0
1727050530000|2024-09-23 00:15:30|43373|43353|43370.5|43350.5|43373|43353|43370.5|43350.5|2
1727050550000|2024-09-23 00:15:50|43373|43353|43371.2|43351.2|43373|43353|43370.5|43350.5|0
1727050560000|2024-09-23 00:16:00|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1727050570000|2024-09-23 00:16:10|||||||||1
1727050590000|2024-09-23 00:16:30|43371.2|43351.2|43373|43353|43373|43353|43371.2|43351.2|1
1727050600000|2024-09-23 00:16:40|43370.5|43350.5|43373|43353|43373|43353|43370.5|43350.5|0
1727050610000|2024-09-23 00:16:50|43373.7|43353.7|43373|43353|43375.5|43355.5|43373|43353|7
1727050620000|2024-09-23 00:17:00|43373.7|43353.7|43373|43353|43375.5|43355.5|43373|43353|6
1727050630000|2024-09-23 00:17:10|43373.8|43353.8|43371.3|43351.3|43375.5|43355.5|43371.3|43351.3|0
1727050640000|2024-09-23 00:17:20|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|4
1727050680000|2024-09-23 00:18:00|43378|43358|43378|43358|43378|43358|43378|43358|4
1727050700000|2024-09-23 00:18:20|||||||||1
1727050730000|2024-09-23 00:18:50|43379.8|43359.8|43380.5|43360.5|43380.5|43360.5|43379.8|43359.8|0
1727050740000|2024-09-23 00:19:00|43378|43358|43379.8|43359.8|43379.8|43359.8|43378|43358|3
1727050750000|2024-09-23 00:19:10|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|0
1727050760000|2024-09-23 00:19:20|43383|43363|43383|43363|43383|43363|43383|43363|5
1727050770000|2024-09-23 00:19:30|43383.8|43363.8|43385.5|43365.5|43385.5|43365.5|43383.8|43363.8|1
1727050780000|2024-09-23 00:19:40|43383|43363|43388|43368|43388|43368|43383|43363|3
1727050790000|2024-09-23 00:19:50|43386.3|43366.3|43383.8|43363.8|43386.3|43366.3|43383.8|43363.8|3
1727050800000|2024-09-23 00:20:00|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1727050810000|2024-09-23 00:20:10|43383|43363|43383|43363|43383|43363|43383|43363|1
1727050850000|2024-09-23 00:20:50|43380.5|43360.5|43383|43363|43383|43363|43380.5|43360.5|3
1727050860000|2024-09-23 00:21:00|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|0
1727050880000|2024-09-23 00:21:20|43388|43368|43390.5|43370.5|43390.5|43370.5|43388|43368|4
1727050890000|2024-09-23 00:21:30|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|1
1727050930000|2024-09-23 00:22:10|||||||||1
1727050940000|2024-09-23 00:22:20|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|3
1727050950000|2024-09-23 00:22:30|43388|43368|43385.5|43365.5|43388|43368|43385.5|43365.5|1
1727051000000|2024-09-23 00:23:20|43383|43363|43380.5|43360.5|43383|43363|43380.5|43360.5|2
1727051010000|2024-09-23 00:23:30|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|1
1727051020000|2024-09-23 00:23:40|||||||||1
1727051030000|2024-09-23 00:23:50|||||||||1
1727051070000|2024-09-23 00:24:30|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|0
1727051080000|2024-09-23 00:24:40|43378|43358|43378|43358|43378|43358|43378|43358|0
1727051090000|2024-09-23 00:24:50|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43378|43358|6
1727051100000|2024-09-23 00:25:00|43378|43358|43380.5|43360.5|43380.5|43360.5|43378|43358|1
1727051110000|2024-09-23 00:25:10|43382.3|43362.3|43383|43363|43383|43363|43382.3|43362.3|1
1727051120000|2024-09-23 00:25:20|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|0
1727051170000|2024-09-23 00:26:10|43386.3|43366.3|43388|43368|43388|43368|43386.3|43366.3|3
1727051180000|2024-09-23 00:26:20|43389.8|43369.8|43393|43373|43393|43373|43389.8|43369.8|3
1727051190000|2024-09-23 00:26:30|43393.8|43373.8|43395.5|43375.5|43395.5|43375.5|43393.8|43373.8|1
1727051200000|2024-09-23 00:26:40|43393|43373|43395.5|43375.5|43395.5|43375.5|43393|43373|1
1727051210000|2024-09-23 00:26:50|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|0
1727051220000|2024-09-23 00:27:00|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|43395.5|43375.5|1
1727051230000|2024-09-23 00:27:10|43398|43378|43398|43378|43398|43378|43398|43378|0
1727051240000|2024-09-23 00:27:20|||||||||1
1727051250000|2024-09-23 00:27:30|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|1
1727051270000|2024-09-23 00:27:50|43396.3|43376.3|43396.3|43376.3|43398|43378|43395.5|43375.5|1
1727051280000|2024-09-23 00:28:00|43395.5|43375.5|43400.5|43380.5|43400.5|43380.5|43395.5|43375.5|1
1727051290000|2024-09-23 00:28:10|43403|43383|43403|43383|43403|43383|43403|43383|0
1727051300000|2024-09-23 00:28:20|43400.5|43380.5|43400.6|43380.6|43400.6|43380.6|43400.5|43380.5|0
1727051310000|2024-09-23 00:28:30|43401.3|43381.3|43403.1|43383.1|43403.1|43383.1|43401.3|43381.3|0
1727051320000|2024-09-23 00:28:40|43404.8|43384.8|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|1
1727051360000|2024-09-23 00:29:20|||||||||2
1727051370000|2024-09-23 00:29:30|43405.6|43385.6|43408.1|43388.1|43408.1|43388.1|43405.6|43385.6|1
1727051390000|2024-09-23 00:29:50|43408.8|43388.8|43405.6|43385.6|43410.6|43390.6|43405.6|43385.6|4
1727051400000|2024-09-23 00:30:00|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|1
1727051410000|2024-09-23 00:30:10|43405.6|43385.6|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|0
1727051420000|2024-09-23 00:30:20|43404.8|43384.8|43405.6|43385.6|43405.6|43385.6|43404.8|43384.8|0
1727051430000|2024-09-23 00:30:30|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1727051440000|2024-09-23 00:30:40|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|0
1727051460000|2024-09-23 00:31:00|43402.3|43382.3|43403.1|43383.1|43403.1|43383.1|43402.3|43382.3|2
1727051480000|2024-09-23 00:31:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1727051490000|2024-09-23 00:31:30|43407.3|43387.3|43408.1|43388.1|43408.1|43388.1|43407.3|43387.3|1
1727051510000|2024-09-23 00:31:50|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|0
1727051550000|2024-09-23 00:32:30|43408.8|43388.8|43408.1|43388.1|43408.8|43388.8|43408.1|43388.1|1
1727051560000|2024-09-23 00:32:40|43408.8|43388.8|43410.6|43390.6|43410.6|43390.6|43408.8|43388.8|2
1727051570000|2024-09-23 00:32:50|43411.3|43391.3|43412.3|43392.3|43412.3|43392.3|43411.3|43391.3|3
1727051580000|2024-09-23 00:33:00|43413.1|43393.1|43408.1|43388.1|43413.1|43393.1|43408.1|43388.1|0
1727051590000|2024-09-23 00:33:10|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|43410.6|43390.6|5
1727051620000|2024-09-23 00:33:40|43409.8|43389.8|43405.6|43385.6|43409.8|43389.8|43405.6|43385.6|3
1727051650000|2024-09-23 00:34:10|||||||||1
1727051660000|2024-09-23 00:34:20|43406.3|43386.3|43405.6|43385.6|43406.3|43386.3|43405.6|43385.6|0
1727051670000|2024-09-23 00:34:30|43403.1|43383.1|43405.6|43385.6|43405.6|43385.6|43403.1|43383.1|1
1727051680000|2024-09-23 00:34:40|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1727051690000|2024-09-23 00:34:50|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|4
1727051720000|2024-09-23 00:35:20|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|0
1727051790000|2024-09-23 00:36:30|43399.8|43379.8|43400.6|43380.6|43400.6|43380.6|43399.8|43379.8|2
1727051820000|2024-09-23 00:37:00|43398.8|43378.8|43398.1|43378.1|43398.8|43378.8|43398.1|43378.1|2
1727051830000|2024-09-23 00:37:10|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|0
1727051840000|2024-09-23 00:37:20|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1727051850000|2024-09-23 00:37:30|43402.3|43382.3|43395.6|43375.6|43402.3|43382.3|43395.6|43375.6|1
1727051920000|2024-09-23 00:38:40|||||||||1
1727051940000|2024-09-23 00:39:00|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1727051950000|2024-09-23 00:39:10|43395.6|43375.6|43393.1|43373.1|43395.6|43375.6|43393.1|43373.1|5
1727051970000|2024-09-23 00:39:30|43393.8|43373.8|43398.1|43378.1|43398.1|43378.1|43393.8|43373.8|1
1727051980000|2024-09-23 00:39:40|||||||||1
1727051990000|2024-09-23 00:39:50|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|5
1727052040000|2024-09-23 00:40:40|||||||||1
1727052050000|2024-09-23 00:40:50|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1727052080000|2024-09-23 00:41:20|43394.9|43374.9|43395.6|43375.6|43395.6|43375.6|43394.9|43374.9|1
1727052100000|2024-09-23 00:41:40|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|0
1727052110000|2024-09-23 00:41:50|43395.6|43375.6|43389.6|43369.6|43395.6|43375.6|43389.6|43369.6|8
1727052120000|2024-09-23 00:42:00|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|0
1727052130000|2024-09-23 00:42:10|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|12
1727052140000|2024-09-23 00:42:20|43386.3|43366.3|43385.6|43365.6|43386.3|43366.3|43385.6|43365.6|0
1727052150000|2024-09-23 00:42:30|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|0
1727052160000|2024-09-23 00:42:40|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1727052180000|2024-09-23 00:43:00|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|2
1727052190000|2024-09-23 00:43:10|43386.3|43366.3|43385.6|43365.6|43386.3|43366.3|43385.6|43365.6|0
1727052210000|2024-09-23 00:43:30|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1727052220000|2024-09-23 00:43:40|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|4
1727052230000|2024-09-23 00:43:50|43383.8|43363.8|43383.1|43363.1|43383.8|43363.8|43383.1|43363.1|0
1727052240000|2024-09-23 00:44:00|43384.9|43364.9|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|1
1727052250000|2024-09-23 00:44:10|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|2
1727052260000|2024-09-23 00:44:20|43386.3|43366.3|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|2
1727052270000|2024-09-23 00:44:30|43387.4|43367.4|43385.6|43365.6|43387.4|43367.4|43385.6|43365.6|1
1727052290000|2024-09-23 00:44:50|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|5
1727052300000|2024-09-23 00:45:00|43384.9|43364.9|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|2
1727052310000|2024-09-23 00:45:10|43383.8|43363.8|43383.1|43363.1|43385.6|43365.6|43383.1|43363.1|1
1727052320000|2024-09-23 00:45:20|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|1
1727052340000|2024-09-23 00:45:40|||||||||2
1727052350000|2024-09-23 00:45:50|43378.1|43358.1|43380.6|43360.6|43380.6|43360.6|43378.1|43358.1|0
1727052360000|2024-09-23 00:46:00|||||||||2
1727052370000|2024-09-23 00:46:10|43381.3|43361.3|43383.1|43363.1|43383.1|43363.1|43381.3|43361.3|0
1727052390000|2024-09-23 00:46:30|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|4
1727052400000|2024-09-23 00:46:40|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1727052410000|2024-09-23 00:46:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|3
1727052420000|2024-09-23 00:47:00|43383.8|43363.8|43383.1|43363.1|43383.8|43363.8|43383.1|43363.1|0
1727052450000|2024-09-23 00:47:30|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|2
1727052470000|2024-09-23 00:47:50|||||||||1
1727052480000|2024-09-23 00:48:00|43378.8|43358.8|43378.1|43358.1|43380.6|43360.6|43378.1|43358.1|0
1727052510000|2024-09-23 00:48:30|43380.6|43360.6|43382.4|43362.4|43382.4|43362.4|43380.6|43360.6|11
1727052520000|2024-09-23 00:48:40|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|0
1727052530000|2024-09-23 00:48:50|||||||||1
1727052540000|2024-09-23 00:49:00|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|2
1727052550000|2024-09-23 00:49:10|43388.1|43368.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|5
1727052560000|2024-09-23 00:49:20|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|1
1727052570000|2024-09-23 00:49:30|43390.6|43370.6|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|0
1727052580000|2024-09-23 00:49:40|43391.4|43371.4|43390.6|43370.6|43393.1|43373.1|43390.6|43370.6|1
1727052590000|2024-09-23 00:49:50|||||||||2
1727052600000|2024-09-23 00:50:00|||||||||1
1727052630000|2024-09-23 00:50:30|43388.1|43368.1|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|2
1727052670000|2024-09-23 00:51:10|43388.9|43368.9|43388.1|43368.1|43388.9|43368.9|43388.1|43368.1|0
1727052700000|2024-09-23 00:51:40|43388.9|43368.9|43388.1|43368.1|43390.6|43370.6|43388.1|43368.1|10
1727052710000|2024-09-23 00:51:50|43385.6|43365.6|43388.1|43368.1|43388.1|43368.1|43385.6|43365.6|1
1727052720000|2024-09-23 00:52:00|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|1
1727052730000|2024-09-23 00:52:10|43387.4|43367.4|43388.1|43368.1|43388.1|43368.1|43387.4|43367.4|3
1727052760000|2024-09-23 00:52:40|43387.4|43367.4|43388.1|43368.1|43388.1|43368.1|43385.6|43365.6|1
1727052780000|2024-09-23 00:53:00|||||||||2
1727052800000|2024-09-23 00:53:20|||||||||5
1727052810000|2024-09-23 00:53:30|43389.9|43369.9|43388.1|43368.1|43389.9|43369.9|43388.1|43368.1|1
1727052820000|2024-09-23 00:53:40|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|1
1727052830000|2024-09-23 00:53:50|43389.9|43369.9|43386.4|43366.4|43389.9|43369.9|43386.4|43366.4|8
1727052840000|2024-09-23 00:54:00|||||||||1
1727052870000|2024-09-23 00:54:30|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|43388.9|43368.9|2
1727052890000|2024-09-23 00:54:50|43390.6|43370.6|43391.4|43371.4|43391.4|43371.4|43390.6|43370.6|4
1727052900000|2024-09-23 00:55:00|43393.1|43373.1|43395.6|43375.6|43395.6|43375.6|43393.1|43373.1|4
1727052910000|2024-09-23 00:55:10|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|1
1727052920000|2024-09-23 00:55:20|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|1
1727052930000|2024-09-23 00:55:30|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|0
1727052950000|2024-09-23 00:55:50|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|1
1727052960000|2024-09-23 00:56:00|43397.4|43377.4|43399.2|43379.2|43399.2|43379.2|43397.4|43377.4|6
1727052970000|2024-09-23 00:56:10|43399.9|43379.9|43400.6|43380.6|43400.6|43380.6|43399.9|43379.9|2
1727052980000|2024-09-23 00:56:20|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43400.6|43380.6|9
1727052990000|2024-09-23 00:56:30|43405.6|43385.6|43412.4|43392.4|43412.4|43392.4|43405.6|43385.6|10
1727053000000|2024-09-23 00:56:40|43413.1|43393.1|43414.9|43394.9|43414.9|43394.9|43413.1|43393.1|1
1727053010000|2024-09-23 00:56:50|43412.4|43392.4|43413.1|43393.1|43414.9|43394.9|43412.4|43392.4|1
1727053020000|2024-09-23 00:57:00|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43410.6|43390.6|2
1727053040000|2024-09-23 00:57:20|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|4
1727053050000|2024-09-23 00:57:30|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43415.6|43395.6|0
1727053060000|2024-09-23 00:57:40|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|9
1727053080000|2024-09-23 00:58:00|||||||||5
1727053100000|2024-09-23 00:58:20|||||||||1
1727053130000|2024-09-23 00:58:50|||||||||1
1727053140000|2024-09-23 00:59:00|43416.4|43396.4|43416.4|43396.4|43418.1|43398.1|43413.9|43393.9|3
1727053150000|2024-09-23 00:59:10|43415.6|43395.6|43413.1|43393.1|43415.6|43395.6|43413.1|43393.1|1
1727053160000|2024-09-23 00:59:20|||||||||2
1727053170000|2024-09-23 00:59:30|||||||||1
1727053180000|2024-09-23 00:59:40|43411.4|43391.4|43408.1|43388.1|43411.4|43391.4|43408.1|43388.1|4
1727053190000|2024-09-23 00:59:50|43406.4|43386.4|43403.1|43383.1|43406.4|43386.4|43403.1|43383.1|4
1727053200000|2024-09-23 01:00:00|43400.6|43380.6|43379.9|43359.9|43400.6|43380.6|43348.9|43328.9|71
1727053210000|2024-09-23 01:00:10|43380.6|43360.6|43375.6|43355.6|43380.6|43360.6|43373.1|43353.1|5
1727053220000|2024-09-23 01:00:20|43373.9|43353.9|43403.1|43383.1|43405.6|43385.6|43373.1|43353.1|25
1727053230000|2024-09-23 01:00:30|43404.9|43384.9|43403.1|43383.1|43413.1|43393.1|43403.1|43383.1|16
1727053240000|2024-09-23 01:00:40|43399.6|43379.6|43395.7|43375.7|43399.6|43379.6|43389.6|43369.6|19
1727053250000|2024-09-23 01:00:50|43393.9|43373.9|43390.7|43370.7|43393.9|43373.9|43388.2|43368.2|5
1727053260000|2024-09-23 01:01:00|43388.2|43368.2|43372.1|43352.1|43388.2|43368.2|43372.1|43352.1|16
1727053270000|2024-09-23 01:01:10|43370.4|43350.4|43363.9|43343.9|43372.1|43352.1|43361.4|43341.4|8
1727053280000|2024-09-23 01:01:20|43363.2|43343.2|43354.6|43334.6|43366.4|43346.4|43354.6|43334.6|8
1727053290000|2024-09-23 01:01:30|43353.9|43333.9|43358.9|43338.9|43361.4|43341.4|43353.9|43333.9|16
1727053300000|2024-09-23 01:01:40|43356.4|43336.4|43353.9|43333.9|43358.9|43338.9|43353.9|43333.9|4
1727053310000|2024-09-23 01:01:50|43352.1|43332.1|43361.4|43341.4|43363.9|43343.9|43349.6|43329.6|28
1727053320000|2024-09-23 01:02:00|43358.9|43338.9|43361.4|43341.4|43363.9|43343.9|43357.1|43337.1|10
1727053330000|2024-09-23 01:02:10|43358.9|43338.9|43354.6|43334.6|43358.9|43338.9|43350.4|43330.4|7
1727053340000|2024-09-23 01:02:20|43352.9|43332.9|43358.9|43338.9|43358.9|43338.9|43352.9|43332.9|5
1727053350000|2024-09-23 01:02:30|43361.4|43341.4|43356.4|43336.4|43362.1|43342.1|43356.4|43336.4|3
1727053360000|2024-09-23 01:02:40|43353.9|43333.9|43363.9|43343.9|43363.9|43343.9|43353.9|43333.9|18
1727053370000|2024-09-23 01:02:50|43364.6|43344.6|43366.4|43346.4|43371.4|43351.4|43363.9|43343.9|6
1727053380000|2024-09-23 01:03:00|43368.2|43348.2|43383.9|43363.9|43388.9|43368.9|43368.2|43348.2|10
1727053390000|2024-09-23 01:03:10|43386.4|43366.4|43393.9|43373.9|43393.9|43373.9|43386.4|43366.4|0
1727053400000|2024-09-23 01:03:20|43395.7|43375.7|43400.7|43380.7|43403.9|43383.9|43395.7|43375.7|9
1727053410000|2024-09-23 01:03:30|43401.4|43381.4|43388.9|43368.9|43401.4|43381.4|43388.9|43368.9|0
1727053420000|2024-09-23 01:03:40|43386.4|43366.4|43393.2|43373.2|43393.2|43373.2|43386.4|43366.4|0
1727053430000|2024-09-23 01:03:50|43391.4|43371.4|43396.4|43376.4|43396.4|43376.4|43391.4|43371.4|2
1727053440000|2024-09-23 01:04:00|43398.9|43378.9|43413.9|43393.9|43413.9|43393.9|43398.9|43378.9|14
1727053450000|2024-09-23 01:04:10|43411.4|43391.4|43416.4|43396.4|43418.9|43398.9|43408.9|43388.9|13
1727053460000|2024-09-23 01:04:20|43418.9|43398.9|43404.6|43384.6|43418.9|43398.9|43404.6|43384.6|3
1727053470000|2024-09-23 01:04:30|43405.7|43385.7|43406.4|43386.4|43406.4|43386.4|43398.9|43378.9|44
1727053480000|2024-09-23 01:04:40|43408.2|43388.2|43416.4|43396.4|43416.4|43396.4|43406.4|43386.4|5
1727053490000|2024-09-23 01:04:50|43418.9|43398.9|43423.9|43403.9|43428.9|43408.9|43418.9|43398.9|13
1727053500000|2024-09-23 01:05:00|43425.7|43405.7|43423.9|43403.9|43430.7|43410.7|43422.1|43402.1|4
1727053510000|2024-09-23 01:05:10|43421.4|43401.4|43426.4|43406.4|43426.4|43406.4|43418.9|43398.9|5
1727053520000|2024-09-23 01:05:20|43423.9|43403.9|43433.9|43413.9|43433.9|43413.9|43423.9|43403.9|6
1727053530000|2024-09-23 01:05:30|43435.7|43415.7|43451.4|43431.4|43453.9|43433.9|43435.7|43415.7|20
1727053540000|2024-09-23 01:05:40|43450.7|43430.7|43443.9|43423.9|43451.4|43431.4|43443.9|43423.9|3
1727053550000|2024-09-23 01:05:50|43441.4|43421.4|43441.4|43421.4|43443.2|43423.2|43438.9|43418.9|6
1727053560000|2024-09-23 01:06:00|43439.6|43419.6|43436.4|43416.4|43441.4|43421.4|43434.6|43414.6|6
1727053570000|2024-09-23 01:06:10|43438.2|43418.2|43433.9|43413.9|43438.9|43418.9|43430.4|43410.4|2
1727053580000|2024-09-23 01:06:20|43432.1|43412.1|43421.4|43401.4|43432.1|43412.1|43420.7|43400.7|14
1727053590000|2024-09-23 01:06:30|43423.9|43403.9|43433.9|43413.9|43435.7|43415.7|43423.9|43403.9|9
1727053600000|2024-09-23 01:06:40|43432.1|43412.1|43436.4|43416.4|43438.9|43418.9|43432.1|43412.1|3
1727053610000|2024-09-23 01:06:50|43438.9|43418.9|43441.4|43421.4|43443.9|43423.9|43436.4|43416.4|4
1727053620000|2024-09-23 01:07:00|43443.9|43423.9|43448.9|43428.9|43448.9|43428.9|43443.9|43423.9|5
1727053630000|2024-09-23 01:07:10|43447.1|43427.1|43456.4|43436.4|43458.9|43438.9|43446.4|43426.4|16
1727053640000|2024-09-23 01:07:20|43452.1|43432.1|43463.9|43443.9|43463.9|43443.9|43451.4|43431.4|6
1727053650000|2024-09-23 01:07:30|43466.4|43446.4|43451.4|43431.4|43466.4|43446.4|43451.4|43431.4|20
1727053660000|2024-09-23 01:07:40|43448.9|43428.9|43451.4|43431.4|43451.4|43431.4|43448.9|43428.9|4
1727053670000|2024-09-23 01:07:50|43448.9|43428.9|43442.4|43422.4|43451.4|43431.4|43442.4|43422.4|3
1727053680000|2024-09-23 01:08:00|43443.2|43423.2|43436.4|43416.4|43443.2|43423.2|43436.4|43416.4|5
1727053690000|2024-09-23 01:08:10|43437.9|43417.9|43443.9|43423.9|43443.9|43423.9|43437.9|43417.9|1
1727053710000|2024-09-23 01:08:30|43446.4|43426.4|43446.4|43426.4|43451.4|43431.4|43446.4|43426.4|1
1727053720000|2024-09-23 01:08:40|43450.7|43430.7|43451.4|43431.4|43451.4|43431.4|43448.9|43428.9|0
1727053730000|2024-09-23 01:08:50|43453.2|43433.2|43453.9|43433.9|43453.9|43433.9|43453.2|43433.2|2
1727053740000|2024-09-23 01:09:00|43455.7|43435.7|43453.9|43433.9|43458.9|43438.9|43453.9|43433.9|5
1727053750000|2024-09-23 01:09:10|43452.1|43432.1|43446.4|43426.4|43452.1|43432.1|43446.4|43426.4|2
1727053760000|2024-09-23 01:09:20|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43441.4|43421.4|1
1727053770000|2024-09-23 01:09:30|43442.1|43422.1|43446.4|43426.4|43446.4|43426.4|43441.4|43421.4|0
1727053780000|2024-09-23 01:09:40|43444.6|43424.6|43446.4|43426.4|43446.4|43426.4|43441.4|43421.4|1
1727053790000|2024-09-23 01:09:50|43448.2|43428.2|43443.2|43423.2|43448.2|43428.2|43441.4|43421.4|1
1727053800000|2024-09-23 01:10:00|43443.9|43423.9|43446.4|43426.4|43446.4|43426.4|43434.7|43414.7|7
1727053810000|2024-09-23 01:10:10|43448.9|43428.9|43453.9|43433.9|43453.9|43433.9|43448.9|43428.9|14
1727053820000|2024-09-23 01:10:20|43451.4|43431.4|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|1
1727053830000|2024-09-23 01:10:30|43449.7|43429.7|43451.4|43431.4|43451.4|43431.4|43448.9|43428.9|2
1727053840000|2024-09-23 01:10:40|43448.9|43428.9|43446.4|43426.4|43448.9|43428.9|43446.4|43426.4|0
1727053850000|2024-09-23 01:10:50|43444.7|43424.7|43438.9|43418.9|43444.7|43424.7|43438.9|43418.9|1
1727053860000|2024-09-23 01:11:00|43436.4|43416.4|43428.9|43408.9|43436.4|43416.4|43428.9|43408.9|2
1727053870000|2024-09-23 01:11:10|43427.2|43407.2|43428.2|43408.2|43428.9|43408.9|43426.4|43406.4|1
1727053880000|2024-09-23 01:11:20|43426.4|43406.4|43435.7|43415.7|43435.7|43415.7|43426.4|43406.4|5
1727053890000|2024-09-23 01:11:30|43438.2|43418.2|43446.4|43426.4|43446.4|43426.4|43438.2|43418.2|6
1727053900000|2024-09-23 01:11:40|43445.7|43425.7|43443.9|43423.9|43448.9|43428.9|43443.9|43423.9|3
1727053910000|2024-09-23 01:11:50|43447.2|43427.2|43443.9|43423.9|43448.9|43428.9|43443.9|43423.9|4
1727053920000|2024-09-23 01:12:00|43446.4|43426.4|43451.4|43431.4|43451.4|43431.4|43446.4|43426.4|4
1727053930000|2024-09-23 01:12:10|43448.9|43428.9|43446.4|43426.4|43448.9|43428.9|43446.4|43426.4|2
1727053940000|2024-09-23 01:12:20|43443.9|43423.9|43438.9|43418.9|43443.9|43423.9|43438.9|43418.9|12
1727053950000|2024-09-23 01:12:30|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|0
1727053960000|2024-09-23 01:12:40|43443.9|43423.9|43446.4|43426.4|43446.4|43426.4|43443.9|43423.9|5
1727053970000|2024-09-23 01:12:50|43447.2|43427.2|43448.9|43428.9|43448.9|43428.9|43446.4|43426.4|0
1727053980000|2024-09-23 01:13:00|43450.7|43430.7|43455.7|43435.7|43455.7|43435.7|43450.7|43430.7|3
1727053990000|2024-09-23 01:13:10|43456.4|43436.4|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|6
1727054000000|2024-09-23 01:13:20|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|6
1727054010000|2024-09-23 01:13:30|43454.7|43434.7|43456.4|43436.4|43456.4|43436.4|43453.9|43433.9|0
1727054020000|2024-09-23 01:13:40|43458.9|43438.9|43461.4|43441.4|43461.4|43441.4|43458.9|43438.9|27
1727054030000|2024-09-23 01:13:50|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|5
1727054040000|2024-09-23 01:14:00|43461.4|43441.4|43468.9|43448.9|43468.9|43448.9|43461.4|43441.4|9
1727054050000|2024-09-23 01:14:10|43469.7|43449.7|43473.9|43453.9|43476.4|43456.4|43469.7|43449.7|22
1727054060000|2024-09-23 01:14:20|43475.7|43455.7|43476.4|43456.4|43476.4|43456.4|43473.9|43453.9|1
1727054070000|2024-09-23 01:14:30|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|8
1727054080000|2024-09-23 01:14:40|43481.4|43461.4|43471.4|43451.4|43481.4|43461.4|43471.4|43451.4|5
1727054090000|2024-09-23 01:14:50|43468.9|43448.9|43466.4|43446.4|43473.9|43453.9|43466.4|43446.4|4
1727054100000|2024-09-23 01:15:00|43463.9|43443.9|43461.4|43441.4|43463.9|43443.9|43461.4|43441.4|4
1727054110000|2024-09-23 01:15:10|43463.2|43443.2|43473.9|43453.9|43475.7|43455.7|43463.2|43443.2|11
1727054120000|2024-09-23 01:15:20|43472.2|43452.2|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|2
1727054130000|2024-09-23 01:15:30|43470.7|43450.7|43462.2|43442.2|43470.7|43450.7|43462.2|43442.2|3
1727054140000|2024-09-23 01:15:40|43463.9|43443.9|43468.9|43448.9|43468.9|43448.9|43463.9|43443.9|1
1727054150000|2024-09-23 01:15:50|43470.7|43450.7|43468.9|43448.9|43473.2|43453.2|43468.9|43448.9|1
1727054160000|2024-09-23 01:16:00|43466.4|43446.4|43473.9|43453.9|43475|43455|43466.4|43446.4|7
1727054170000|2024-09-23 01:16:10|43475.7|43455.7|43471.4|43451.4|43478.2|43458.2|43471.4|43451.4|9
1727054180000|2024-09-23 01:16:20|43468.9|43448.9|43466.4|43446.4|43470.7|43450.7|43464.7|43444.7|3
1727054190000|2024-09-23 01:16:30|43464.7|43444.7|43461.4|43441.4|43466.4|43446.4|43461.4|43441.4|10
1727054200000|2024-09-23 01:16:40|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|1
1727054210000|2024-09-23 01:16:50|43457.2|43437.2|43452.9|43432.9|43457.2|43437.2|43452.2|43432.2|2
1727054220000|2024-09-23 01:17:00|43451.4|43431.4|43441.4|43421.4|43455.7|43435.7|43441.4|43421.4|4
1727054230000|2024-09-23 01:17:10|43439.7|43419.7|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|0
1727054240000|2024-09-23 01:17:20|43440.7|43420.7|43431.4|43411.4|43441.4|43421.4|43431.4|43411.4|5
1727054250000|2024-09-23 01:17:30|43428.9|43408.9|43428.9|43408.9|43433.9|43413.9|43428.9|43408.9|4
1727054260000|2024-09-23 01:17:40|43430.7|43410.7|43436.4|43416.4|43436.4|43416.4|43430.7|43410.7|13
1727054270000|2024-09-23 01:17:50|43431.4|43411.4|43423.9|43403.9|43431.4|43411.4|43421.4|43401.4|2
1727054280000|2024-09-23 01:18:00|43422.2|43402.2|43401.4|43381.4|43422.2|43402.2|43401.4|43381.4|12
1727054290000|2024-09-23 01:18:10|43399.7|43379.7|43390.7|43370.7|43401.4|43381.4|43388.9|43368.9|7
1727054300000|2024-09-23 01:18:20|43393.2|43373.2|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|2
1727054310000|2024-09-23 01:18:30|43396.4|43376.4|43398.9|43378.9|43401.4|43381.4|43396.4|43376.4|8
1727054320000|2024-09-23 01:18:40|43397.2|43377.2|43398.2|43378.2|43398.9|43378.9|43396.4|43376.4|0
1727054330000|2024-09-23 01:18:50|43399.7|43379.7|43406.4|43386.4|43406.4|43386.4|43399.7|43379.7|1
1727054340000|2024-09-23 01:19:00|43404.7|43384.7|43401.4|43381.4|43405.7|43385.7|43401.4|43381.4|6
1727054350000|2024-09-23 01:19:10|43403.9|43383.9|43401.4|43381.4|43406.4|43386.4|43401.4|43381.4|1
1727054360000|2024-09-23 01:19:20|43398.9|43378.9|43401.4|43381.4|43401.4|43381.4|43398.9|43378.9|1
1727054370000|2024-09-23 01:19:30|43403.2|43383.2|43403.9|43383.9|43408.2|43388.2|43401.4|43381.4|7
1727054380000|2024-09-23 01:19:40|43401.4|43381.4|43406.4|43386.4|43408.9|43388.9|43401.4|43381.4|4
1727054390000|2024-09-23 01:19:50|43403.9|43383.9|43403.9|43383.9|43406.4|43386.4|43402.2|43382.2|2
1727054400000|2024-09-23 01:20:00|43405.7|43385.7|43413.9|43393.9|43413.9|43393.9|43405.7|43385.7|29
1727054410000|2024-09-23 01:20:10|43415.7|43395.7|43434.7|43414.7|43436.4|43416.4|43415.7|43395.7|31
1727054420000|2024-09-23 01:20:20|43436.4|43416.4|43461.4|43441.4|43461.4|43441.4|43436.4|43416.4|18
1727054430000|2024-09-23 01:20:30|43459.7|43439.7|43457.2|43437.2|43459.7|43439.7|43454.7|43434.7|3
1727054440000|2024-09-23 01:20:40|43459.7|43439.7|43457.2|43437.2|43462.2|43442.2|43457.2|43437.2|1
1727054450000|2024-09-23 01:20:50|43454.7|43434.7|43457.2|43437.2|43457.2|43437.2|43454.7|43434.7|1
1727054460000|2024-09-23 01:21:00|43457.9|43437.9|43459.7|43439.7|43459.7|43439.7|43457.2|43437.2|13
1727054470000|2024-09-23 01:21:10|43457.2|43437.2|43455.4|43435.4|43457.2|43437.2|43455.4|43435.4|0
1727054480000|2024-09-23 01:21:20|43454.7|43434.7|43447.2|43427.2|43454.7|43434.7|43447.2|43427.2|3
1727054490000|2024-09-23 01:21:30|43444.7|43424.7|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|2
1727054500000|2024-09-23 01:21:40|43449|43429|43452.9|43432.9|43454.7|43434.7|43449|43429|2
1727054510000|2024-09-23 01:21:50|43452.2|43432.2|43447.9|43427.9|43452.2|43432.2|43447.9|43427.9|0
1727054520000|2024-09-23 01:22:00|43450.4|43430.4|43454.7|43434.7|43457.2|43437.2|43447.9|43427.9|0
1727054530000|2024-09-23 01:22:10|43457.2|43437.2|43462.2|43442.2|43462.9|43442.9|43454.7|43434.7|16
1727054540000|2024-09-23 01:22:20|43460.4|43440.4|43452.2|43432.2|43460.4|43440.4|43450.4|43430.4|1
1727054550000|2024-09-23 01:22:30|43455.7|43435.7|43454.7|43434.7|43457.2|43437.2|43454.7|43434.7|1
1727054560000|2024-09-23 01:22:40|43458.2|43438.2|43456.5|43436.5|43459|43439|43454.7|43434.7|2
1727054570000|2024-09-23 01:22:50|43457.2|43437.2|43459.7|43439.7|43459.7|43439.7|43454.7|43434.7|4
1727054580000|2024-09-23 01:23:00|43460.4|43440.4|43452.9|43432.9|43460.4|43440.4|43452.2|43432.2|12
1727054590000|2024-09-23 01:23:10|43457.2|43437.2|43449.7|43429.7|43461.5|43441.5|43449.7|43429.7|4
1727054600000|2024-09-23 01:23:20|43447.2|43427.2|43444.7|43424.7|43447.2|43427.2|43444.7|43424.7|2
1727054610000|2024-09-23 01:23:30|43445.4|43425.4|43447.2|43427.2|43447.2|43427.2|43445.4|43425.4|0
1727054620000|2024-09-23 01:23:40|43449.7|43429.7|43447.2|43427.2|43449.7|43429.7|43447.2|43427.2|3
1727054640000|2024-09-23 01:24:00|43444.7|43424.7|43434.7|43414.7|43444.7|43424.7|43434.7|43414.7|7
1727054650000|2024-09-23 01:24:10|43434|43414|43422.2|43402.2|43434|43414|43422.2|43402.2|12
1727054660000|2024-09-23 01:24:20|43419.7|43399.7|43417.2|43397.2|43422.2|43402.2|43417.2|43397.2|0
1727054670000|2024-09-23 01:24:30|43422.2|43402.2|43409.7|43389.7|43422.2|43402.2|43409.7|43389.7|0
1727054680000|2024-09-23 01:24:40|43407.9|43387.9|43412.2|43392.2|43414|43394|43404.7|43384.7|2
1727054690000|2024-09-23 01:24:50|43414.7|43394.7|43407.2|43387.2|43417.2|43397.2|43402.2|43382.2|5
1727054700000|2024-09-23 01:25:00|43405.4|43385.4|43394.7|43374.7|43405.4|43385.4|43392.2|43372.2|5
1727054710000|2024-09-23 01:25:10|43392.9|43372.9|43399|43379|43399.7|43379.7|43392.9|43372.9|4
1727054720000|2024-09-23 01:25:20|43399.7|43379.7|43397.2|43377.2|43402.2|43382.2|43397.2|43377.2|2
1727054730000|2024-09-23 01:25:30|43394.7|43374.7|43384.7|43364.7|43394.7|43374.7|43384.7|43364.7|5
1727054740000|2024-09-23 01:25:40|43381.2|43361.2|43372.2|43352.2|43381.2|43361.2|43372.2|43352.2|6
1727054750000|2024-09-23 01:25:50|43374|43354|43372.2|43352.2|43374.7|43354.7|43372.2|43352.2|4
1727054760000|2024-09-23 01:26:00|43372.9|43352.9|43359.7|43339.7|43372.9|43352.9|43359.7|43339.7|6
1727054770000|2024-09-23 01:26:10|43357.2|43337.2|43352.2|43332.2|43357.2|43337.2|43352.2|43332.2|9
1727054780000|2024-09-23 01:26:20|43354.7|43334.7|43352.9|43332.9|43354.7|43334.7|43352.2|43332.2|4
1727054790000|2024-09-23 01:26:30|43352.2|43332.2|43362.2|43342.2|43362.2|43342.2|43352.2|43332.2|6
1727054800000|2024-09-23 01:26:40|43361.5|43341.5|43362.9|43342.9|43367.2|43347.2|43361.5|43341.5|7
1727054810000|2024-09-23 01:26:50|43365.7|43345.7|43372.2|43352.2|43372.2|43352.2|43365.7|43345.7|5
1727054820000|2024-09-23 01:27:00|43372.9|43352.9|43364.7|43344.7|43377.2|43357.2|43364.7|43344.7|6
1727054830000|2024-09-23 01:27:10|43364|43344|43362.2|43342.2|43364|43344|43362.2|43342.2|0
1727054840000|2024-09-23 01:27:20|43364.7|43344.7|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|10
1727054850000|2024-09-23 01:27:30|43369|43349|43363.7|43343.7|43372.2|43352.2|43363.7|43343.7|3
1727054860000|2024-09-23 01:27:40|43367.2|43347.2|43369.7|43349.7|43369.7|43349.7|43367.2|43347.2|2
1727054870000|2024-09-23 01:27:50|43372.2|43352.2|43374.7|43354.7|43374.7|43354.7|43372.2|43352.2|1
1727054880000|2024-09-23 01:28:00|43372.2|43352.2|43367.2|43347.2|43372.2|43352.2|43367.2|43347.2|11
1727054890000|2024-09-23 01:28:10|43366.5|43346.5|43369.7|43349.7|43372.2|43352.2|43366.5|43346.5|7
1727054900000|2024-09-23 01:28:20|43364.7|43344.7|43369.7|43349.7|43369.7|43349.7|43362.2|43342.2|4
1727054910000|2024-09-23 01:28:30|43372.2|43352.2|43384.7|43364.7|43384.7|43364.7|43372.2|43352.2|2
1727054920000|2024-09-23 01:28:40|43382.2|43362.2|43386.5|43366.5|43387.2|43367.2|43379.7|43359.7|2
1727054930000|2024-09-23 01:28:50|43384.7|43364.7|43397.2|43377.2|43399|43379|43384.7|43364.7|5
1727054940000|2024-09-23 01:29:00|43402.2|43382.2|43407.2|43387.2|43407.2|43387.2|43402.2|43382.2|4
1727054950000|2024-09-23 01:29:10|43407.9|43387.9|43414|43394|43414|43394|43407.9|43387.9|3
1727054960000|2024-09-23 01:29:20|43413.2|43393.2|43415.7|43395.7|43415.7|43395.7|43411.5|43391.5|5
1727054970000|2024-09-23 01:29:30|43414|43394|43414|43394|43416.5|43396.5|43409.7|43389.7|6
1727054980000|2024-09-23 01:29:40|43412.9|43392.9|43409.7|43389.7|43412.9|43392.9|43409.7|43389.7|0
1727054990000|2024-09-23 01:29:50|43412.2|43392.2|43407.2|43387.2|43414.7|43394.7|43407.2|43387.2|0
1727055000000|2024-09-23 01:30:00|43405.4|43385.4|43392.2|43372.2|43405.4|43385.4|43392.2|43372.2|10
1727055010000|2024-09-23 01:30:10|43394.7|43374.7|43399.7|43379.7|43399.7|43379.7|43392.2|43372.2|0
1727055020000|2024-09-23 01:30:20|43400.5|43380.5|43384.7|43364.7|43400.5|43380.5|43384.7|43364.7|5
1727055030000|2024-09-23 01:30:30|43383|43363|43374.7|43354.7|43384.7|43364.7|43369.7|43349.7|5
1727055040000|2024-09-23 01:30:40|43375.5|43355.5|43379.7|43359.7|43379.7|43359.7|43373|43353|5
1727055050000|2024-09-23 01:30:50|43380.5|43360.5|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|1
1727055060000|2024-09-23 01:31:00|43383|43363|43377.2|43357.2|43384.7|43364.7|43374.7|43354.7|5
1727055070000|2024-09-23 01:31:10|43374.7|43354.7|43369.7|43349.7|43374.7|43354.7|43367.2|43347.2|1
1727055080000|2024-09-23 01:31:20|43372.2|43352.2|43379.7|43359.7|43379.7|43359.7|43372.2|43352.2|1
1727055090000|2024-09-23 01:31:30|43382.2|43362.2|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|2
1727055100000|2024-09-23 01:31:40|43389.7|43369.7|43392.2|43372.2|43392.2|43372.2|43387.2|43367.2|2
1727055110000|2024-09-23 01:31:50|43389.7|43369.7|43389|43369|43389.7|43369.7|43387.2|43367.2|0
1727055120000|2024-09-23 01:32:00|43389.7|43369.7|43401.5|43381.5|43401.5|43381.5|43384.7|43364.7|26
1727055130000|2024-09-23 01:32:10|43404|43384|43409|43389|43409|43389|43404|43384|5
1727055140000|2024-09-23 01:32:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43406.5|43386.5|1
1727055150000|2024-09-23 01:32:30|43411.5|43391.5|43424.7|43404.7|43427.2|43407.2|43411.5|43391.5|18
1727055160000|2024-09-23 01:32:40|43427.2|43407.2|43426.5|43406.5|43427.2|43407.2|43423|43403|6
1727055170000|2024-09-23 01:32:50|43427.2|43407.2|43432.2|43412.2|43432.2|43412.2|43427.2|43407.2|2
1727055180000|2024-09-23 01:33:00|43429.7|43409.7|43427.2|43407.2|43432.2|43412.2|43425.5|43405.5|11
1727055190000|2024-09-23 01:33:10|43429.7|43409.7|43422.2|43402.2|43429.7|43409.7|43422.2|43402.2|4
1727055200000|2024-09-23 01:33:20|43420.5|43400.5|43424.7|43404.7|43424.7|43404.7|43420.5|43400.5|4
1727055210000|2024-09-23 01:33:30|43426.5|43406.5|43429.7|43409.7|43432.2|43412.2|43424.7|43404.7|3
1727055220000|2024-09-23 01:33:40|43427.2|43407.2|43424.7|43404.7|43427.2|43407.2|43423|43403|3
1727055230000|2024-09-23 01:33:50|43421.2|43401.2|43414.7|43394.7|43421.2|43401.2|43412.2|43392.2|22
1727055240000|2024-09-23 01:34:00|43413|43393|43409.7|43389.7|43415.5|43395.5|43404.7|43384.7|17
1727055250000|2024-09-23 01:34:10|43408|43388|43409.7|43389.7|43412.2|43392.2|43408|43388|1
1727055260000|2024-09-23 01:34:20|43412.2|43392.2|43422.2|43402.2|43422.2|43402.2|43407.2|43387.2|2
1727055270000|2024-09-23 01:34:30|43420.5|43400.5|43422.2|43402.2|43422.2|43402.2|43419.7|43399.7|0
1727055280000|2024-09-23 01:34:40|43420.5|43400.5|43429.7|43409.7|43429.7|43409.7|43419.7|43399.7|5
1727055290000|2024-09-23 01:34:50|43432.2|43412.2|43437.2|43417.2|43442.2|43422.2|43432.2|43412.2|6
1727055300000|2024-09-23 01:35:00|43439.7|43419.7|43446.5|43426.5|43447.2|43427.2|43439.7|43419.7|8
1727055310000|2024-09-23 01:35:10|43444.7|43424.7|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|0
1727055320000|2024-09-23 01:35:20|43449|43429|43437.2|43417.2|43449|43429|43435.5|43415.5|3
1727055330000|2024-09-23 01:35:30|43433|43413|43432.2|43412.2|43435.5|43415.5|43429.7|43409.7|0
1727055340000|2024-09-23 01:35:40|43435.8|43415.8|43442.2|43422.2|43442.2|43422.2|43434|43414|2
1727055350000|2024-09-23 01:35:50|43444.7|43424.7|43444.7|43424.7|43447.2|43427.2|43444.7|43424.7|2
1727055360000|2024-09-23 01:36:00|43440.5|43420.5|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|0
1727055370000|2024-09-23 01:36:10|43444|43424|43447.2|43427.2|43449.7|43429.7|43444|43424|4
1727055380000|2024-09-23 01:36:20|43449.7|43429.7|43462.2|43442.2|43462.2|43442.2|43449.7|43429.7|11
1727055390000|2024-09-23 01:36:30|43467.2|43447.2|43467.2|43447.2|43472.2|43452.2|43464.7|43444.7|26
1727055400000|2024-09-23 01:36:40|43469.7|43449.7|43472.2|43452.2|43481.5|43461.5|43469.7|43449.7|14
1727055410000|2024-09-23 01:36:50|43476.5|43456.5|43476.5|43456.5|43477.2|43457.2|43472.2|43452.2|4
1727055420000|2024-09-23 01:37:00|43477.2|43457.2|43487.2|43467.2|43489|43469|43477.2|43457.2|15
1727055430000|2024-09-23 01:37:10|43485.5|43465.5|43488|43468|43492.2|43472.2|43483.7|43463.7|16
1727055440000|2024-09-23 01:37:20|43485.5|43465.5|43488|43468|43489.7|43469.7|43483.7|43463.7|4
1727055450000|2024-09-23 01:37:30|43485.5|43465.5|43472.2|43452.2|43488|43468|43472.2|43452.2|16
1727055460000|2024-09-23 01:37:40|43470.5|43450.5|43472.2|43452.2|43472.2|43452.2|43467.2|43447.2|1
1727055470000|2024-09-23 01:37:50|43474|43454|43477.2|43457.2|43477.2|43457.2|43472.2|43452.2|6
1727055480000|2024-09-23 01:38:00|43479|43459|43487.2|43467.2|43489.7|43469.7|43479|43459|5
1727055490000|2024-09-23 01:38:10|43485.5|43465.5|43483|43463|43485.5|43465.5|43478|43458|5
1727055500000|2024-09-23 01:38:20|43484.7|43464.7|43486.5|43466.5|43487.2|43467.2|43484.7|43464.7|3
1727055510000|2024-09-23 01:38:30|43487.2|43467.2|43489.7|43469.7|43489.7|43469.7|43487.2|43467.2|1
1727055520000|2024-09-23 01:38:40|43492.2|43472.2|43497.2|43477.2|43499|43479|43492.2|43472.2|12
1727055530000|2024-09-23 01:38:50|43499|43479|43507.2|43487.2|43507.2|43487.2|43499|43479|8
1727055540000|2024-09-23 01:39:00|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|9
1727055550000|2024-09-23 01:39:10|43514|43494|43499.7|43479.7|43514.7|43494.7|43498|43478|11
1727055560000|2024-09-23 01:39:20|43498|43478|43487.2|43467.2|43498|43478|43486.2|43466.2|2
1727055570000|2024-09-23 01:39:30|43488|43468|43497.2|43477.2|43502.2|43482.2|43488|43468|22
1727055580000|2024-09-23 01:39:40|43494.7|43474.7|43499|43479|43499|43479|43494.7|43474.7|9
1727055590000|2024-09-23 01:39:50|43500.8|43480.8|43502.2|43482.2|43502.2|43482.2|43497.2|43477.2|4
1727055600000|2024-09-23 01:40:00|43504|43484|43494.7|43474.7|43504.7|43484.7|43494.7|43474.7|7
1727055610000|2024-09-23 01:40:10|43497.2|43477.2|43502.2|43482.2|43502.2|43482.2|43497.2|43477.2|1
1727055620000|2024-09-23 01:40:20|43499.7|43479.7|43499.7|43479.7|43502.2|43482.2|43499.7|43479.7|0
1727055630000|2024-09-23 01:40:30|43500.5|43480.5|43497.2|43477.2|43502.2|43482.2|43497.2|43477.2|0
1727055640000|2024-09-23 01:40:40|43499|43479|43497.2|43477.2|43499.7|43479.7|43497.2|43477.2|3
1727055650000|2024-09-23 01:40:50|43502.2|43482.2|43493|43473|43502.2|43482.2|43493|43473|0
1727055660000|2024-09-23 01:41:00|43494.7|43474.7|43512.2|43492.2|43512.2|43492.2|43492.2|43472.2|8
1727055670000|2024-09-23 01:41:10|43514.7|43494.7|43526.5|43506.5|43526.5|43506.5|43514.7|43494.7|12
1727055680000|2024-09-23 01:41:20|43529|43509|43537.2|43517.2|43539.7|43519.7|43526.5|43506.5|29
1727055690000|2024-09-23 01:41:30|43535.5|43515.5|43539.7|43519.7|43542.2|43522.2|43535.5|43515.5|6
1727055700000|2024-09-23 01:41:40|43538|43518|43529.7|43509.7|43539.7|43519.7|43528|43508|8
1727055710000|2024-09-23 01:41:50|43529.8|43509.8|43532.3|43512.3|43537.3|43517.3|43529.8|43509.8|3
1727055720000|2024-09-23 01:42:00|43534|43514|43537.3|43517.3|43537.3|43517.3|43534|43514|6
1727055730000|2024-09-23 01:42:10|43539.8|43519.8|43537.3|43517.3|43542.3|43522.3|43537.3|43517.3|4
1727055740000|2024-09-23 01:42:20|43535.5|43515.5|43534.8|43514.8|43536.5|43516.5|43534.8|43514.8|2
1727055750000|2024-09-23 01:42:30|43537.3|43517.3|43544.8|43524.8|43544.8|43524.8|43537.3|43517.3|9
1727055760000|2024-09-23 01:42:40|43543|43523|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|2
1727055770000|2024-09-23 01:42:50|43540.5|43520.5|43534.8|43514.8|43540.5|43520.5|43532.3|43512.3|5
1727055780000|2024-09-23 01:43:00|43536.5|43516.5|43534.8|43514.8|43537.3|43517.3|43529.8|43509.8|10
1727055790000|2024-09-23 01:43:10|43533|43513|43536.5|43516.5|43536.5|43516.5|43529.8|43509.8|5
1727055800000|2024-09-23 01:43:20|43534.8|43514.8|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|1
1727055810000|2024-09-23 01:43:30|43534|43514|43536.5|43516.5|43536.5|43516.5|43530.5|43510.5|11
1727055820000|2024-09-23 01:43:40|43534.8|43514.8|43539.8|43519.8|43539.8|43519.8|43534.8|43514.8|4
1727055830000|2024-09-23 01:43:50|43541.5|43521.5|43537.3|43517.3|43542.3|43522.3|43537.3|43517.3|3
1727055840000|2024-09-23 01:44:00|43534.8|43514.8|43539.8|43519.8|43542.3|43522.3|43532.3|43512.3|12
1727055850000|2024-09-23 01:44:10|43538|43518|43562.3|43542.3|43562.3|43542.3|43538|43518|23
1727055860000|2024-09-23 01:44:20|43560.5|43540.5|43552.3|43532.3|43562.3|43542.3|43552.3|43532.3|21
1727055870000|2024-09-23 01:44:30|43549.8|43529.8|43564|43544|43564|43544|43547.3|43527.3|9
1727055880000|2024-09-23 01:44:40|43561.5|43541.5|43554|43534|43563.3|43543.3|43554|43534|23
1727055890000|2024-09-23 01:44:50|43552.3|43532.3|43546.5|43526.5|43552.3|43532.3|43546.5|43526.5|0
1727055900000|2024-09-23 01:45:00|43548.3|43528.3|43541.5|43521.5|43548.3|43528.3|43539|43519|17
1727055910000|2024-09-23 01:45:10|43539|43519|43536.5|43516.5|43539|43519|43536.5|43516.5|5
1727055920000|2024-09-23 01:45:20|43538.3|43518.3|43541.5|43521.5|43541.5|43521.5|43538.3|43518.3|3
1727055930000|2024-09-23 01:45:30|43538.3|43518.3|43524.8|43504.8|43538.3|43518.3|43524.8|43504.8|3
1727055940000|2024-09-23 01:45:40|43522.3|43502.3|43522.3|43502.3|43526.5|43506.5|43520.5|43500.5|3
1727055950000|2024-09-23 01:45:50|43520.5|43500.5|43527.3|43507.3|43527.3|43507.3|43517.3|43497.3|3
1727055960000|2024-09-23 01:46:00|43529|43509|43532.3|43512.3|43534.8|43514.8|43527.3|43507.3|4
1727055970000|2024-09-23 01:46:10|43536.5|43516.5|43542.3|43522.3|43545.8|43525.8|43536.5|43516.5|5
1727055980000|2024-09-23 01:46:20|43544.8|43524.8|43539.8|43519.8|43544.8|43524.8|43539.8|43519.8|4
1727055990000|2024-09-23 01:46:30|43535.5|43515.5|43532.3|43512.3|43537.3|43517.3|43532.3|43512.3|1
1727056000000|2024-09-23 01:46:40|43534.8|43514.8|43529.8|43509.8|43534.8|43514.8|43529.8|43509.8|1
1727056010000|2024-09-23 01:46:50|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|0
1727056020000|2024-09-23 01:47:00|43530.5|43510.5|43532.3|43512.3|43532.3|43512.3|43529|43509|2
1727056030000|2024-09-23 01:47:10|43533|43513|43529.8|43509.8|43534.8|43514.8|43529.8|43509.8|4
1727056040000|2024-09-23 01:47:20|43531.5|43511.5|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|2
1727056050000|2024-09-23 01:47:30|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43527.3|43507.3|2
1727056060000|2024-09-23 01:47:40|||||||||1
1727056070000|2024-09-23 01:47:50|43532.3|43512.3|43532.3|43512.3|43534.8|43514.8|43530.5|43510.5|3
1727056080000|2024-09-23 01:48:00|43534.8|43514.8|43544.8|43524.8|43544.8|43524.8|43534.8|43514.8|3
1727056090000|2024-09-23 01:48:10|43545.5|43525.5|43548|43528|43552.3|43532.3|43545.5|43525.5|3
1727056100000|2024-09-23 01:48:20|43547.3|43527.3|43542.3|43522.3|43549.8|43529.8|43542.3|43522.3|2
1727056110000|2024-09-23 01:48:30|43543|43523|43544.8|43524.8|43544.8|43524.8|43542.3|43522.3|0
1727056120000|2024-09-23 01:48:40|43547.3|43527.3|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|1
1727056130000|2024-09-23 01:48:50|43538|43518|43542.3|43522.3|43542.3|43522.3|43538|43518|0
1727056140000|2024-09-23 01:49:00|43544.8|43524.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|6
1727056150000|2024-09-23 01:49:10|43543|43523|43539.8|43519.8|43547.3|43527.3|43539.8|43519.8|6
1727056160000|2024-09-23 01:49:20|43542.3|43522.3|43539.8|43519.8|43542.3|43522.3|43539.8|43519.8|2
1727056170000|2024-09-23 01:49:30|43539|43519|43537.3|43517.3|43542.3|43522.3|43537.3|43517.3|1
1727056180000|2024-09-23 01:49:40|43542.3|43522.3|43534.8|43514.8|43542.3|43522.3|43534.8|43514.8|0
1727056190000|2024-09-23 01:49:50|||||||||1
1727056200000|2024-09-23 01:50:00|43532.3|43512.3|43542.3|43522.3|43542.3|43522.3|43532.3|43512.3|3
1727056210000|2024-09-23 01:50:10|43539.8|43519.8|43537.3|43517.3|43542.3|43522.3|43537.3|43517.3|19
1727056220000|2024-09-23 01:50:20|43542.3|43522.3|43537.3|43517.3|43542.3|43522.3|43537.3|43517.3|0
1727056230000|2024-09-23 01:50:30|43539|43519|43534.8|43514.8|43539|43519|43532.3|43512.3|1
1727056240000|2024-09-23 01:50:40|43532.3|43512.3|43515.5|43495.5|43532.3|43512.3|43515.5|43495.5|2
1727056250000|2024-09-23 01:50:50|43514.8|43494.8|43512.3|43492.3|43516.5|43496.5|43512.3|43492.3|2
1727056260000|2024-09-23 01:51:00|43507.3|43487.3|43497.3|43477.3|43507.3|43487.3|43494.8|43474.8|8
1727056270000|2024-09-23 01:51:10|43494.8|43474.8|43494.8|43474.8|43497.3|43477.3|43492.3|43472.3|0
1727056280000|2024-09-23 01:51:20|43495.5|43475.5|43504.8|43484.8|43504.8|43484.8|43495.5|43475.5|2
1727056290000|2024-09-23 01:51:30|43509.8|43489.8|43517.3|43497.3|43517.3|43497.3|43509.8|43489.8|1
1727056300000|2024-09-23 01:51:40|43514.8|43494.8|43524|43504|43524|43504|43514.8|43494.8|9
1727056310000|2024-09-23 01:51:50|43525.8|43505.8|43529.8|43509.8|43529.8|43509.8|43524.8|43504.8|4
1727056320000|2024-09-23 01:52:00|43529|43509|43527.3|43507.3|43529|43509|43526.5|43506.5|3
1727056330000|2024-09-23 01:52:10|43526.5|43506.5|43519|43499|43526.5|43506.5|43516.5|43496.5|1
1727056340000|2024-09-23 01:52:20|43521.5|43501.5|43523.3|43503.3|43523.3|43503.3|43516.5|43496.5|0
1727056350000|2024-09-23 01:52:30|43524|43504|43521.5|43501.5|43526.5|43506.5|43521.5|43501.5|0
1727056360000|2024-09-23 01:52:40|43524|43504|43518|43498|43525.8|43505.8|43518|43498|1
1727056370000|2024-09-23 01:52:50|43519.8|43499.8|43520.8|43500.8|43521.5|43501.5|43516.5|43496.5|3
1727056380000|2024-09-23 01:53:00|43516.5|43496.5|43519|43499|43525.8|43505.8|43516.5|43496.5|17
1727056390000|2024-09-23 01:53:10|43514.8|43494.8|43516.5|43496.5|43516.5|43496.5|43514.8|43494.8|10
1727056400000|2024-09-23 01:53:20|43518.3|43498.3|43521.5|43501.5|43523.3|43503.3|43518.3|43498.3|0
1727056410000|2024-09-23 01:53:30|43521.6|43501.6|43513|43493|43521.6|43501.6|43513|43493|2
1727056420000|2024-09-23 01:53:40|43512.3|43492.3|43511.6|43491.6|43515.8|43495.8|43511.6|43491.6|1
1727056430000|2024-09-23 01:53:50|43509.1|43489.1|43506.6|43486.6|43509.1|43489.1|43506.6|43486.6|1
1727056440000|2024-09-23 01:54:00|43507.3|43487.3|43515.1|43495.1|43515.8|43495.8|43507.3|43487.3|2
1727056450000|2024-09-23 01:54:10|43516.8|43496.8|43515.1|43495.1|43517.6|43497.6|43513.3|43493.3|4
1727056460000|2024-09-23 01:54:20|43513.3|43493.3|43515.8|43495.8|43518.3|43498.3|43513.3|43493.3|1
1727056470000|2024-09-23 01:54:30|43515.1|43495.1|43505.8|43485.8|43515.1|43495.1|43505.8|43485.8|2
1727056480000|2024-09-23 01:54:40|43507.6|43487.6|43506.6|43486.6|43508.3|43488.3|43506.6|43486.6|0
1727056490000|2024-09-23 01:54:50|43508.3|43488.3|43496.6|43476.6|43509.1|43489.1|43496.6|43476.6|1
1727056500000|2024-09-23 01:55:00|43494.8|43474.8|43489.1|43469.1|43496.6|43476.6|43489.1|43469.1|1
1727056510000|2024-09-23 01:55:10|43490.8|43470.8|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|3
1727056520000|2024-09-23 01:55:20|||||||||5
1727056530000|2024-09-23 01:55:30|43488.3|43468.3|43485.8|43465.8|43490.8|43470.8|43485.8|43465.8|0
1727056540000|2024-09-23 01:55:40|43484.1|43464.1|43484.1|43464.1|43485.8|43465.8|43484.1|43464.1|1
1727056560000|2024-09-23 01:56:00|43483.3|43463.3|43483.3|43463.3|43485.1|43465.1|43480.1|43460.1|10
1727056570000|2024-09-23 01:56:10|43480.8|43460.8|43489.3|43469.3|43489.3|43469.3|43479.1|43459.1|2
1727056580000|2024-09-23 01:56:20|43492.6|43472.6|43497.6|43477.6|43497.6|43477.6|43490.1|43470.1|2
1727056590000|2024-09-23 01:56:30|43499.3|43479.3|43500.1|43480.1|43504.3|43484.3|43499.3|43479.3|9
1727056600000|2024-09-23 01:56:40|43498.3|43478.3|43500.1|43480.1|43500.1|43480.1|43498.3|43478.3|11
1727056610000|2024-09-23 01:56:50|43502.6|43482.6|43507.6|43487.6|43510.1|43490.1|43500.1|43480.1|11
1727056620000|2024-09-23 01:57:00|43510.1|43490.1|43505.8|43485.8|43510.1|43490.1|43505.8|43485.8|3
1727056630000|2024-09-23 01:57:10|43506.9|43486.9|43510.1|43490.1|43512.6|43492.6|43505.1|43485.1|1
1727056640000|2024-09-23 01:57:20|43508.6|43488.6|43515.1|43495.1|43516.9|43496.9|43505.1|43485.1|4
1727056650000|2024-09-23 01:57:30|43512.6|43492.6|43514.4|43494.4|43515.1|43495.1|43512.6|43492.6|3
1727056660000|2024-09-23 01:57:40|43512.6|43492.6|43514.4|43494.4|43514.4|43494.4|43510.1|43490.1|0
1727056670000|2024-09-23 01:57:50|43512.6|43492.6|43511.9|43491.9|43512.6|43492.6|43511.9|43491.9|0
1727056680000|2024-09-23 01:58:00|43512.6|43492.6|43507.6|43487.6|43512.6|43492.6|43507.6|43487.6|2
1727056690000|2024-09-23 01:58:10|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|0
1727056700000|2024-09-23 01:58:20|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43509.4|43489.4|0
1727056710000|2024-09-23 01:58:30|43511.9|43491.9|43509.4|43489.4|43512.6|43492.6|43509.4|43489.4|0
1727056720000|2024-09-23 01:58:40|43505.1|43485.1|43509.4|43489.4|43509.4|43489.4|43505.1|43485.1|1
1727056730000|2024-09-23 01:58:50|43507.6|43487.6|43515.1|43495.1|43515.1|43495.1|43507.6|43487.6|6
1727056740000|2024-09-23 01:59:00|43513.3|43493.3|43500.1|43480.1|43513.3|43493.3|43500.1|43480.1|1
1727056750000|2024-09-23 01:59:10|43498.3|43478.3|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|0
1727056760000|2024-09-23 01:59:20|43498.3|43478.3|43500.1|43480.1|43500.1|43480.1|43495.1|43475.1|0
1727056770000|2024-09-23 01:59:30|43498.3|43478.3|43500.1|43480.1|43500.1|43480.1|43497.6|43477.6|0
1727056780000|2024-09-23 01:59:40|43495.1|43475.1|43495.1|43475.1|43498.3|43478.3|43490.8|43470.8|3
1727056790000|2024-09-23 01:59:50|43496.9|43476.9|43497.6|43477.6|43497.6|43477.6|43495.1|43475.1|1
1727056800000|2024-09-23 02:00:00|43498.3|43478.3|43495.1|43475.1|43502.6|43482.6|43495.1|43475.1|8
1727056810000|2024-09-23 02:00:10|43490.1|43470.1|43470.1|43450.1|43490.1|43470.1|43470.1|43450.1|1
1727056820000|2024-09-23 02:00:20|43468.3|43448.3|43464.4|43444.4|43468.3|43448.3|43460.1|43440.1|6
1727056830000|2024-09-23 02:00:30|43465.1|43445.1|43468.3|43448.3|43468.3|43448.3|43465.1|43445.1|3
1727056840000|2024-09-23 02:00:40|43470.1|43450.1|43475.1|43455.1|43475.1|43455.1|43470.1|43450.1|4
1727056850000|2024-09-23 02:00:50|43478.3|43458.3|43475.1|43455.1|43478.3|43458.3|43475.1|43455.1|0
1727056860000|2024-09-23 02:01:00|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|1
1727056870000|2024-09-23 02:01:10|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43470.1|43450.1|2
1727056880000|2024-09-23 02:01:20|43473.3|43453.3|43462.6|43442.6|43473.3|43453.3|43462.6|43442.6|2
1727056890000|2024-09-23 02:01:30|43464.4|43444.4|43460.1|43440.1|43465.1|43445.1|43460.1|43440.1|16
1727056900000|2024-09-23 02:01:40|43458.3|43438.3|43453.3|43433.3|43460.1|43440.1|43452.6|43432.6|4
1727056910000|2024-09-23 02:01:50|43452.6|43432.6|43445.1|43425.1|43452.6|43432.6|43445.1|43425.1|6
1727056920000|2024-09-23 02:02:00|43443.3|43423.3|43426.6|43406.6|43443.3|43423.3|43426.6|43406.6|7
1727056930000|2024-09-23 02:02:10|43425.8|43405.8|43436.6|43416.6|43436.6|43416.6|43424.1|43404.1|13
1727056940000|2024-09-23 02:02:20|43438.3|43418.3|43440.8|43420.8|43444.1|43424.1|43438.3|43418.3|4
1727056950000|2024-09-23 02:02:30|43440.1|43420.1|43426.6|43406.6|43440.1|43420.1|43425.8|43405.8|23
1727056960000|2024-09-23 02:02:40|43424.8|43404.8|43421.6|43401.6|43424.8|43404.8|43421.6|43401.6|7
1727056970000|2024-09-23 02:02:50|43423.3|43403.3|43424.1|43404.1|43424.1|43404.1|43423.3|43403.3|2
1727056980000|2024-09-23 02:03:00|43422.3|43402.3|43416.6|43396.6|43422.3|43402.3|43416.6|43396.6|2
1727056990000|2024-09-23 02:03:10|43414.8|43394.8|43412.3|43392.3|43414.8|43394.8|43412.3|43392.3|5
1727057000000|2024-09-23 02:03:20|43411.6|43391.6|43406.6|43386.6|43411.6|43391.6|43401.6|43381.6|0
1727057010000|2024-09-23 02:03:30|43404.1|43384.1|43399.8|43379.8|43404.1|43384.1|43399.8|43379.8|7
1727057020000|2024-09-23 02:03:40|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|4
1727057030000|2024-09-23 02:03:50|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.1|43374.1|2
1727057040000|2024-09-23 02:04:00|43394.1|43374.1|43395.8|43375.8|43396.6|43376.6|43394.1|43374.1|3
1727057050000|2024-09-23 02:04:10|43394.1|43374.1|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|15
1727057060000|2024-09-23 02:04:20|43389.8|43369.8|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|1
1727057070000|2024-09-23 02:04:30|43389.8|43369.8|43389.1|43369.1|43391.6|43371.6|43387.3|43367.3|5
1727057080000|2024-09-23 02:04:40|43386.6|43366.6|43396.6|43376.6|43396.6|43376.6|43384.8|43364.8|8
1727057090000|2024-09-23 02:04:50|43401.6|43381.6|43408.3|43388.3|43408.3|43388.3|43401.6|43381.6|2
1727057100000|2024-09-23 02:05:00|43405.1|43385.1|43395.8|43375.8|43405.1|43385.1|43395.8|43375.8|5
1727057110000|2024-09-23 02:05:10|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.1|43370.1|2
1727057120000|2024-09-23 02:05:20|43390.1|43370.1|43385.9|43365.9|43392.6|43372.6|43385.9|43365.9|2
1727057130000|2024-09-23 02:05:30|43384.1|43364.1|43378.4|43358.4|43384.1|43364.1|43378.4|43358.4|2
1727057140000|2024-09-23 02:05:40|43376.6|43356.6|43375.9|43355.9|43380.1|43360.1|43375.9|43355.9|0
1727057150000|2024-09-23 02:05:50|43374.1|43354.1|43366.6|43346.6|43374.1|43354.1|43366.6|43346.6|4
1727057160000|2024-09-23 02:06:00|43365.9|43345.9|43353.4|43333.4|43365.9|43345.9|43353.4|43333.4|7
1727057170000|2024-09-23 02:06:10|43351.6|43331.6|43358.4|43338.4|43358.4|43338.4|43351.6|43331.6|9
1727057180000|2024-09-23 02:06:20|43361.6|43341.6|43365.1|43345.1|43365.1|43345.1|43359.1|43339.1|2
1727057190000|2024-09-23 02:06:30|43363.4|43343.4|43369.4|43349.4|43369.4|43349.4|43363.4|43343.4|1
1727057200000|2024-09-23 02:06:40|43371.9|43351.9|43377.6|43357.6|43377.6|43357.6|43371.9|43351.9|1
1727057210000|2024-09-23 02:06:50|43375.9|43355.9|43374.1|43354.1|43375.9|43355.9|43372.3|43352.3|1
1727057220000|2024-09-23 02:07:00|43373.4|43353.4|43377.6|43357.6|43378.4|43358.4|43373.4|43353.4|0
1727057230000|2024-09-23 02:07:10|43378.4|43358.4|43380.9|43360.9|43385.1|43365.1|43371.6|43351.6|7
1727057240000|2024-09-23 02:07:20|43383.4|43363.4|43390.1|43370.1|43390.1|43370.1|43383.4|43363.4|5
1727057250000|2024-09-23 02:07:30|43390.9|43370.9|43388.4|43368.4|43393.4|43373.4|43388.4|43368.4|6
1727057260000|2024-09-23 02:07:40|43384.8|43364.8|43387.6|43367.6|43387.6|43367.6|43381.6|43361.6|3
1727057270000|2024-09-23 02:07:50|43385.9|43365.9|43385.9|43365.9|43388.4|43368.4|43385.1|43365.1|1
1727057280000|2024-09-23 02:08:00|43383.4|43363.4|43380.9|43360.9|43383.4|43363.4|43379.8|43359.8|2
1727057290000|2024-09-23 02:08:10|43383.4|43363.4|43385.1|43365.1|43385.1|43365.1|43381.6|43361.6|1
1727057300000|2024-09-23 02:08:20|43383.4|43363.4|43385.9|43365.9|43385.9|43365.9|43380.9|43360.9|0
1727057310000|2024-09-23 02:08:30|43385.1|43365.1|43383.4|43363.4|43385.9|43365.9|43381.6|43361.6|0
1727057320000|2024-09-23 02:08:40|43381.6|43361.6|43375.9|43355.9|43381.6|43361.6|43375.9|43355.9|3
1727057330000|2024-09-23 02:08:50|43373.4|43353.4|43380.1|43360.1|43380.1|43360.1|43370.9|43350.9|2
1727057340000|2024-09-23 02:09:00|43381.9|43361.9|43372.6|43352.6|43383.7|43363.7|43370.9|43350.9|4
1727057350000|2024-09-23 02:09:10|43370.9|43350.9|43370.1|43350.1|43371.9|43351.9|43365.1|43345.1|0
1727057360000|2024-09-23 02:09:20|43368.4|43348.4|43370.9|43350.9|43373.4|43353.4|43368.4|43348.4|2
1727057370000|2024-09-23 02:09:30|43370.1|43350.1|43363.4|43343.4|43370.1|43350.1|43363.4|43343.4|4
1727057380000|2024-09-23 02:09:40|43365.1|43345.1|43366.9|43346.9|43366.9|43346.9|43361.6|43341.6|1
1727057390000|2024-09-23 02:09:50|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43365.1|43345.1|1
1727057400000|2024-09-23 02:10:00|43371.9|43351.9|43379.4|43359.4|43379.4|43359.4|43371.9|43351.9|1
1727057410000|2024-09-23 02:10:10|43377.6|43357.6|43382.6|43362.6|43382.6|43362.6|43377.6|43357.6|1
1727057420000|2024-09-23 02:10:20|43385.1|43365.1|43396.9|43376.9|43396.9|43376.9|43385.1|43365.1|1
1727057430000|2024-09-23 02:10:30|43397.6|43377.6|43405.1|43385.1|43405.1|43385.1|43397.6|43377.6|1
1727057440000|2024-09-23 02:10:40|43403.4|43383.4|43390.9|43370.9|43403.4|43383.4|43390.1|43370.1|1
1727057450000|2024-09-23 02:10:50|43393.4|43373.4|43400.1|43380.1|43400.1|43380.1|43390.9|43370.9|1
1727057460000|2024-09-23 02:11:00|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43395.9|43375.9|3
1727057470000|2024-09-23 02:11:10|43400.1|43380.1|43405.9|43385.9|43405.9|43385.9|43398.4|43378.4|0
1727057480000|2024-09-23 02:11:20|43405.1|43385.1|43403.4|43383.4|43405.9|43385.9|43403.4|43383.4|0
1727057490000|2024-09-23 02:11:30|43405.9|43385.9|43408.4|43388.4|43410.9|43390.9|43405.9|43385.9|2
1727057500000|2024-09-23 02:11:40|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1727057510000|2024-09-23 02:11:50|43400.9|43380.9|43395.9|43375.9|43400.9|43380.9|43395.9|43375.9|2
1727057520000|2024-09-23 02:12:00|43395.1|43375.1|43390.9|43370.9|43396.6|43376.6|43390.9|43370.9|4
1727057530000|2024-09-23 02:12:10|43392.6|43372.6|43388.4|43368.4|43393.4|43373.4|43388.4|43368.4|1
1727057540000|2024-09-23 02:12:20|43389.1|43369.1|43385.9|43365.9|43390.9|43370.9|43385.9|43365.9|1
1727057550000|2024-09-23 02:12:30|43388.4|43368.4|43388.4|43368.4|43390.9|43370.9|43388.4|43368.4|1
1727057560000|2024-09-23 02:12:40|43390.1|43370.1|43393.4|43373.4|43395.9|43375.9|43390.1|43370.1|0
1727057570000|2024-09-23 02:12:50|43395.9|43375.9|43405.1|43385.1|43405.1|43385.1|43395.9|43375.9|2
1727057580000|2024-09-23 02:13:00|43405.9|43385.9|43405.9|43385.9|43410.1|43390.1|43405.9|43385.9|2
1727057590000|2024-09-23 02:13:10|43409.4|43389.4|43408.4|43388.4|43410.1|43390.1|43405.9|43385.9|0
1727057600000|2024-09-23 02:13:20|43410.1|43390.1|43408.4|43388.4|43410.9|43390.9|43405.9|43385.9|1
1727057610000|2024-09-23 02:13:30|43406.6|43386.6|43400.1|43380.1|43406.6|43386.6|43400.1|43380.1|3
1727057620000|2024-09-23 02:13:40|43400.9|43380.9|43403.4|43383.4|43403.4|43383.4|43398.4|43378.4|2
1727057630000|2024-09-23 02:13:50|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|2
1727057640000|2024-09-23 02:14:00|43407.6|43387.6|43410.9|43390.9|43412.6|43392.6|43407.6|43387.6|1
1727057650000|2024-09-23 02:14:10|43409.1|43389.1|43410.9|43390.9|43413.4|43393.4|43408.4|43388.4|2
1727057660000|2024-09-23 02:14:20|43411.6|43391.6|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|0
1727057670000|2024-09-23 02:14:30|43413.4|43393.4|43415.1|43395.1|43415.1|43395.1|43410.9|43390.9|2
1727057680000|2024-09-23 02:14:40|43417.6|43397.6|43418.4|43398.4|43420.9|43400.9|43417.6|43397.6|2
1727057690000|2024-09-23 02:14:50|43420.1|43400.1|43410.1|43390.1|43420.1|43400.1|43405.9|43385.9|2
1727057700000|2024-09-23 02:15:00|43410.9|43390.9|43395.9|43375.9|43410.9|43390.9|43395.9|43375.9|0
1727057710000|2024-09-23 02:15:10|43394.1|43374.1|43386.6|43366.6|43394.1|43374.1|43386.6|43366.6|1
1727057720000|2024-09-23 02:15:20|43385.9|43365.9|43380.9|43360.9|43385.9|43365.9|43380.9|43360.9|0
1727057730000|2024-09-23 02:15:30|43378.4|43358.4|43380.1|43360.1|43380.9|43360.9|43378.4|43358.4|1
1727057740000|2024-09-23 02:15:40|43380.9|43360.9|43380.1|43360.1|43380.9|43360.9|43378.4|43358.4|0
1727057750000|2024-09-23 02:15:50|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|3
1727057760000|2024-09-23 02:16:00|43383.4|43363.4|43383.4|43363.4|43383.4|43363.4|43380.9|43360.9|1
1727057770000|2024-09-23 02:16:10|43380.9|43360.9|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|5
1727057780000|2024-09-23 02:16:20|43377.6|43357.6|43383.4|43363.4|43383.4|43363.4|43377.6|43357.6|1
1727057790000|2024-09-23 02:16:30|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43380.9|43360.9|0
1727057800000|2024-09-23 02:16:40|43380.9|43360.9|43385.9|43365.9|43385.9|43365.9|43380.9|43360.9|0
1727057810000|2024-09-23 02:16:50|43387.6|43367.6|43393.4|43373.4|43393.4|43373.4|43387.6|43367.6|2
1727057820000|2024-09-23 02:17:00|43390.9|43370.9|43388.4|43368.4|43390.9|43370.9|43388.4|43368.4|0
1727057830000|2024-09-23 02:17:10|43386.6|43366.6|43373.4|43353.4|43386.6|43366.6|43373.4|43353.4|0
1727057840000|2024-09-23 02:17:20|43375.1|43355.1|43375.9|43355.9|43375.9|43355.9|43373.4|43353.4|0
1727057850000|2024-09-23 02:17:30|43373.4|43353.4|43375.2|43355.2|43375.2|43355.2|43373.4|43353.4|3
1727057860000|2024-09-23 02:17:40|43375.9|43355.9|43378.4|43358.4|43378.4|43358.4|43375.9|43355.9|3
1727057870000|2024-09-23 02:17:50|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|43380.9|43360.9|1
1727057880000|2024-09-23 02:18:00|43385.2|43365.2|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|0
1727057890000|2024-09-23 02:18:10|43389.4|43369.4|43390.9|43370.9|43390.9|43370.9|43389.4|43369.4|0
1727057900000|2024-09-23 02:18:20|43392.7|43372.7|43393.4|43373.4|43393.4|43373.4|43392.7|43372.7|0
1727057910000|2024-09-23 02:18:30|43391.6|43371.6|43385.9|43365.9|43391.6|43371.6|43385.9|43365.9|1
1727057940000|2024-09-23 02:19:00|43385.2|43365.2|43383.4|43363.4|43385.2|43365.2|43383.4|43363.4|3
1727057960000|2024-09-23 02:19:20|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|43385.9|43365.9|1
1727057970000|2024-09-23 02:19:30|43386.6|43366.6|43390.9|43370.9|43390.9|43370.9|43386.6|43366.6|0
1727057980000|2024-09-23 02:19:40|43393.4|43373.4|43395.2|43375.2|43395.2|43375.2|43391.6|43371.6|3
1727057990000|2024-09-23 02:19:50|43396.9|43376.9|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|0
1727058000000|2024-09-23 02:20:00|43397.7|43377.7|43395.9|43375.9|43398.4|43378.4|43395.9|43375.9|0
1727058010000|2024-09-23 02:20:10|43393.4|43373.4|43395.9|43375.9|43395.9|43375.9|43393.4|43373.4|0
1727058020000|2024-09-23 02:20:20|43397.7|43377.7|43396.6|43376.6|43397.7|43377.7|43393.4|43373.4|6
1727058030000|2024-09-23 02:20:30|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|43398.4|43378.4|0
1727058050000|2024-09-23 02:20:50|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|43400.9|43380.9|1
1727058060000|2024-09-23 02:21:00|43402.7|43382.7|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|0
1727058070000|2024-09-23 02:21:10|43402.7|43382.7|43410.9|43390.9|43410.9|43390.9|43402.7|43382.7|3
1727058080000|2024-09-23 02:21:20|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|0
1727058090000|2024-09-23 02:21:30|43407.7|43387.7|43410.9|43390.9|43410.9|43390.9|43407.7|43387.7|1
1727058110000|2024-09-23 02:21:50|43413.4|43393.4|43415.9|43395.9|43415.9|43395.9|43413.4|43393.4|2
1727058120000|2024-09-23 02:22:00|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43413.4|43393.4|2
1727058130000|2024-09-23 02:22:10|43415.9|43395.9|43418.4|43398.4|43418.4|43398.4|43415.9|43395.9|2
1727058140000|2024-09-23 02:22:20|||||||||2
1727058150000|2024-09-23 02:22:30|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|2
1727058160000|2024-09-23 02:22:40|||||||||1
1727058170000|2024-09-23 02:22:50|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43420.9|43400.9|3
1727058180000|2024-09-23 02:23:00|43427.7|43407.7|43430.9|43410.9|43435.9|43415.9|43427.7|43407.7|5
1727058190000|2024-09-23 02:23:10|43432.7|43412.7|43430.9|43410.9|43434.1|43414.1|43430.9|43410.9|0
1727058200000|2024-09-23 02:23:20|||||||||4
1727058210000|2024-09-23 02:23:30|43432.7|43412.7|43433.4|43413.4|43433.4|43413.4|43432.7|43412.7|6
1727058220000|2024-09-23 02:23:40|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|1
1727058230000|2024-09-23 02:23:50|43438.4|43418.4|43441.6|43421.6|43441.6|43421.6|43438.4|43418.4|6
1727058240000|2024-09-23 02:24:00|43443.4|43423.4|43450.2|43430.2|43450.2|43430.2|43443.4|43423.4|6
1727058250000|2024-09-23 02:24:10|43451.6|43431.6|43455.2|43435.2|43455.2|43435.2|43451.6|43431.6|6
1727058260000|2024-09-23 02:24:20|43455.9|43435.9|43458.4|43438.4|43458.4|43438.4|43453.4|43433.4|1
1727058270000|2024-09-23 02:24:30|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|5
1727058280000|2024-09-23 02:24:40|43455.2|43435.2|43455.9|43435.9|43455.9|43435.9|43455.2|43435.2|1
1727058290000|2024-09-23 02:24:50|43453.4|43433.4|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|0
1727058300000|2024-09-23 02:25:00|43457.7|43437.7|43455.9|43435.9|43458.4|43438.4|43455.9|43435.9|0
1727058310000|2024-09-23 02:25:10|43453.4|43433.4|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|0
1727058320000|2024-09-23 02:25:20|43455.2|43435.2|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|1
1727058330000|2024-09-23 02:25:30|43455.2|43435.2|43453.4|43433.4|43455.2|43435.2|43451.6|43431.6|0
1727058350000|2024-09-23 02:25:50|43454.2|43434.2|43455.9|43435.9|43455.9|43435.9|43454.2|43434.2|1
1727058360000|2024-09-23 02:26:00|43454.2|43434.2|43455.9|43435.9|43455.9|43435.9|43450.9|43430.9|0
1727058370000|2024-09-23 02:26:10|43455.2|43435.2|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|0
1727058380000|2024-09-23 02:26:20|43454.2|43434.2|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|0
1727058400000|2024-09-23 02:26:40|43457.7|43437.7|43458.4|43438.4|43458.4|43438.4|43457.7|43437.7|0
1727058420000|2024-09-23 02:27:00|||||||||3
1727058430000|2024-09-23 02:27:10|43469.4|43449.4|43470.9|43450.9|43473.4|43453.4|43469.4|43449.4|5
1727058440000|2024-09-23 02:27:20|43473.4|43453.4|43470.9|43450.9|43473.4|43453.4|43470.9|43450.9|1
1727058450000|2024-09-23 02:27:30|43468.4|43448.4|43473.4|43453.4|43473.4|43453.4|43468.4|43448.4|2
1727058460000|2024-09-23 02:27:40|43475.9|43455.9|43468.4|43448.4|43475.9|43455.9|43468.4|43448.4|8
1727058470000|2024-09-23 02:27:50|43470.9|43450.9|43463.4|43443.4|43470.9|43450.9|43463.4|43443.4|1
1727058480000|2024-09-23 02:28:00|43465.2|43445.2|43460.9|43440.9|43465.9|43445.9|43460.9|43440.9|0
1727058490000|2024-09-23 02:28:10|||||||||1
1727058510000|2024-09-23 02:28:30|43462.7|43442.7|43460.9|43440.9|43463.4|43443.4|43458.4|43438.4|1
1727058520000|2024-09-23 02:28:40|43459.2|43439.2|43460.9|43440.9|43461.7|43441.7|43459.2|43439.2|0
1727058530000|2024-09-23 02:28:50|43461.7|43441.7|43463.4|43443.4|43463.4|43443.4|43458.4|43438.4|1
1727058540000|2024-09-23 02:29:00|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|0
1727058550000|2024-09-23 02:29:10|43463.4|43443.4|43456.9|43436.9|43463.4|43443.4|43438.4|43418.4|70
1727058560000|2024-09-23 02:29:20|43457.7|43437.7|43453.4|43433.4|43457.7|43437.7|43453.4|43433.4|8
1727058570000|2024-09-23 02:29:30|43451.7|43431.7|43449.9|43429.9|43451.7|43431.7|43449.9|43429.9|0
1727058580000|2024-09-23 02:29:40|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|1
1727058590000|2024-09-23 02:29:50|43450.9|43430.9|43445.9|43425.9|43450.9|43430.9|43445.9|43425.9|1
1727058600000|2024-09-23 02:30:00|43444.2|43424.2|43426.7|43406.7|43453.4|43433.4|43426.7|43406.7|11
1727058610000|2024-09-23 02:30:10|43425.9|43405.9|43428.4|43408.4|43428.4|43408.4|43423.4|43403.4|6
1727058620000|2024-09-23 02:30:20|43430.2|43410.2|43428.4|43408.4|43430.9|43410.9|43425.9|43405.9|1
1727058630000|2024-09-23 02:30:30|43426.7|43406.7|43428.4|43408.4|43428.4|43408.4|43425.9|43405.9|3
1727058640000|2024-09-23 02:30:40|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|3
1727058650000|2024-09-23 02:30:50|43434.2|43414.2|43442.7|43422.7|43442.7|43422.7|43434.2|43414.2|4
1727058660000|2024-09-23 02:31:00|43443.4|43423.4|43438.4|43418.4|43443.4|43423.4|43438.4|43418.4|3
1727058680000|2024-09-23 02:31:20|43440.2|43420.2|43442.7|43422.7|43442.7|43422.7|43440.2|43420.2|7
1727058690000|2024-09-23 02:31:30|43444.5|43424.5|43448.4|43428.4|43448.4|43428.4|43440.9|43420.9|5
1727058700000|2024-09-23 02:31:40|43450.9|43430.9|43446.7|43426.7|43452.7|43432.7|43446.7|43426.7|3
1727058710000|2024-09-23 02:31:50|43445.9|43425.9|43435.9|43415.9|43445.9|43425.9|43435.9|43415.9|3
1727058720000|2024-09-23 02:32:00|43435.2|43415.2|43430.9|43410.9|43435.2|43415.2|43428.4|43408.4|0
1727058730000|2024-09-23 02:32:10|43428.4|43408.4|43432.7|43412.7|43432.7|43412.7|43428.4|43408.4|3
1727058740000|2024-09-23 02:32:20|43430.9|43410.9|43423.4|43403.4|43430.9|43410.9|43423.4|43403.4|5
1727058750000|2024-09-23 02:32:30|43425.9|43405.9|43425.2|43405.2|43425.9|43405.9|43420.9|43400.9|7
1727058760000|2024-09-23 02:32:40|43429.5|43409.5|43439.2|43419.2|43440.9|43420.9|43429.5|43409.5|7
1727058770000|2024-09-23 02:32:50|43440.9|43420.9|43434.2|43414.2|43440.9|43420.9|43434.2|43414.2|2
1727058790000|2024-09-23 02:33:10|43435.9|43415.9|43440.9|43420.9|43443.4|43423.4|43435.9|43415.9|1
1727058800000|2024-09-23 02:33:20|43443.4|43423.4|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|0
1727058810000|2024-09-23 02:33:30|43442.7|43422.7|43440.9|43420.9|43442.7|43422.7|43438.4|43418.4|0
1727058820000|2024-09-23 02:33:40|43442.7|43422.7|43440.9|43420.9|43445.9|43425.9|43440.9|43420.9|1
1727058830000|2024-09-23 02:33:50|43439.2|43419.2|43440.9|43420.9|43440.9|43420.9|43436.7|43416.7|0
1727058840000|2024-09-23 02:34:00|43441.7|43421.7|43452.7|43432.7|43452.7|43432.7|43441.7|43421.7|0
1727058850000|2024-09-23 02:34:10|43453.4|43433.4|43463.4|43443.4|43465.9|43445.9|43453.4|43433.4|7
1727058860000|2024-09-23 02:34:20|43465.9|43445.9|43475.9|43455.9|43475.9|43455.9|43460.9|43440.9|2
1727058870000|2024-09-23 02:34:30|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|0
1727058880000|2024-09-23 02:34:40|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|3
1727058890000|2024-09-23 02:34:50|43468.4|43448.4|43468.4|43448.4|43470.9|43450.9|43468.4|43448.4|2
1727058900000|2024-09-23 02:35:00|43465.9|43445.9|43475.9|43455.9|43475.9|43455.9|43465.9|43445.9|2
1727058910000|2024-09-23 02:35:10|43478.4|43458.4|43483.4|43463.4|43485.9|43465.9|43478.4|43458.4|4
1727058920000|2024-09-23 02:35:20|43480.9|43460.9|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|1
1727058930000|2024-09-23 02:35:30|43487.7|43467.7|43490.9|43470.9|43493.4|43473.4|43487.7|43467.7|8
1727058940000|2024-09-23 02:35:40|43492.7|43472.7|43485.9|43465.9|43493.4|43473.4|43485.9|43465.9|5
1727058950000|2024-09-23 02:35:50|43480.9|43460.9|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|1
1727058960000|2024-09-23 02:36:00|43490.9|43470.9|43493.4|43473.4|43495.9|43475.9|43490.9|43470.9|5
1727058970000|2024-09-23 02:36:10|43495.2|43475.2|43498.4|43478.4|43498.4|43478.4|43493.4|43473.4|2
1727058980000|2024-09-23 02:36:20|43502.7|43482.7|43500.9|43480.9|43505.2|43485.2|43500.9|43480.9|0
1727058990000|2024-09-23 02:36:30|43498.4|43478.4|43491.7|43471.7|43498.4|43478.4|43489.2|43469.2|0
1727059000000|2024-09-23 02:36:40|43489.9|43469.9|43490.9|43470.9|43493.4|43473.4|43485.9|43465.9|1
1727059010000|2024-09-23 02:36:50|43490.2|43470.2|43485.9|43465.9|43490.9|43470.9|43485.9|43465.9|2
1727059020000|2024-09-23 02:37:00|43484.2|43464.2|43485.9|43465.9|43490.9|43470.9|43483.4|43463.4|0
1727059040000|2024-09-23 02:37:20|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|3
1727059050000|2024-09-23 02:37:30|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|3
1727059060000|2024-09-23 02:37:40|43491|43471|43491|43471|43491|43471|43486|43466|0
1727059070000|2024-09-23 02:37:50|43493.5|43473.5|43491|43471|43493.5|43473.5|43491|43471|0
1727059080000|2024-09-23 02:38:00|43489.2|43469.2|43478.5|43458.5|43489.2|43469.2|43478.5|43458.5|1
1727059090000|2024-09-23 02:38:10|43477.7|43457.7|43471|43451|43478.5|43458.5|43471|43451|1
1727059100000|2024-09-23 02:38:20|43468.5|43448.5|43466.7|43446.7|43471|43451|43466|43446|2
1727059110000|2024-09-23 02:38:30|43466|43446|43463.5|43443.5|43466|43446|43461|43441|0
1727059120000|2024-09-23 02:38:40|43466|43446|43464.2|43444.2|43467.7|43447.7|43461.7|43441.7|10
1727059130000|2024-09-23 02:38:50|43466|43446|43473.5|43453.5|43473.5|43453.5|43466|43446|8
1727059140000|2024-09-23 02:39:00|43471.7|43451.7|43471|43451|43476|43456|43471|43451|0
1727059150000|2024-09-23 02:39:10|43476|43456|43481|43461|43481|43461|43476|43456|1
1727059160000|2024-09-23 02:39:20|43478.5|43458.5|43476|43456|43478.5|43458.5|43476|43456|1
1727059170000|2024-09-23 02:39:30|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|0
1727059180000|2024-09-23 02:39:40|43477.7|43457.7|43483.5|43463.5|43483.5|43463.5|43477.7|43457.7|4
1727059190000|2024-09-23 02:39:50|43485.2|43465.2|43503.5|43483.5|43503.5|43483.5|43485.2|43465.2|9
1727059200000|2024-09-23 02:40:00|43505.2|43485.2|43493.5|43473.5|43505.2|43485.2|43493.5|43473.5|5
1727059210000|2024-09-23 02:40:10|43491.7|43471.7|43496|43476|43496|43476|43488.5|43468.5|7
1727059220000|2024-09-23 02:40:20|43498.5|43478.5|43499.2|43479.2|43501|43481|43498.5|43478.5|4
1727059230000|2024-09-23 02:40:30|43498.5|43478.5|43506|43486|43506|43486|43498.5|43478.5|1
1727059240000|2024-09-23 02:40:40|43507.7|43487.7|43508.5|43488.5|43508.5|43488.5|43506|43486|2
1727059250000|2024-09-23 02:40:50|43506.7|43486.7|43498.5|43478.5|43506.7|43486.7|43498.5|43478.5|5
1727059260000|2024-09-23 02:41:00|43496|43476|43506|43486|43508.5|43488.5|43493.5|43473.5|1
1727059270000|2024-09-23 02:41:10|43508.5|43488.5|43518.5|43498.5|43518.5|43498.5|43508.5|43488.5|9
1727059280000|2024-09-23 02:41:20|43521|43501|43523.5|43503.5|43523.5|43503.5|43521|43501|6
1727059290000|2024-09-23 02:41:30|43527.7|43507.7|43523.5|43503.5|43528.5|43508.5|43523.5|43503.5|21
1727059300000|2024-09-23 02:41:40|43521|43501|43518.5|43498.5|43521|43501|43518.5|43498.5|4
1727059310000|2024-09-23 02:41:50|43516.7|43496.7|43511|43491|43516.7|43496.7|43509.2|43489.2|5
1727059320000|2024-09-23 02:42:00|43509.2|43489.2|43506|43486|43509.2|43489.2|43504.2|43484.2|3
1727059330000|2024-09-23 02:42:10|43508.5|43488.5|43511|43491|43515.2|43495.2|43508.5|43488.5|3
1727059340000|2024-09-23 02:42:20|43510.2|43490.2|43508.5|43488.5|43511|43491|43508.5|43488.5|0
1727059350000|2024-09-23 02:42:30|43506.7|43486.7|43506|43486|43508.5|43488.5|43506|43486|2
1727059360000|2024-09-23 02:42:40|43507.7|43487.7|43518.5|43498.5|43518.5|43498.5|43507.7|43487.7|2
1727059370000|2024-09-23 02:42:50|43516|43496|43516|43496|43516|43496|43516|43496|1
1727059380000|2024-09-23 02:43:00|43517.7|43497.7|43531|43511|43531|43511|43517.7|43497.7|4
1727059390000|2024-09-23 02:43:10|43528.5|43508.5|43528.5|43508.5|43531|43511|43526|43506|2
1727059400000|2024-09-23 02:43:20|43531|43511|43531|43511|43531.7|43511.7|43531|43511|4
1727059410000|2024-09-23 02:43:30|43529.2|43509.2|43533.5|43513.5|43533.5|43513.5|43528.5|43508.5|3
1727059420000|2024-09-23 02:43:40|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|3
1727059430000|2024-09-23 02:43:50|43536|43516|43528.5|43508.5|43536|43516|43526.7|43506.7|1
1727059440000|2024-09-23 02:44:00|43530.2|43510.2|43526|43506|43531|43511|43523.5|43503.5|6
1727059450000|2024-09-23 02:44:10|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43521|43501|2
1727059460000|2024-09-23 02:44:20|43521.7|43501.7|43516|43496|43521.7|43501.7|43516|43496|1
1727059470000|2024-09-23 02:44:30|43518.5|43498.5|43511|43491|43521|43501|43511|43491|2
1727059480000|2024-09-23 02:44:40|43516|43496|43516|43496|43516|43496|43511|43491|1
1727059490000|2024-09-23 02:44:50|43515.2|43495.2|43516|43496|43516|43496|43511|43491|0
1727059500000|2024-09-23 02:45:00|43513.5|43493.5|43511|43491|43513.5|43493.5|43508.5|43488.5|1
1727059510000|2024-09-23 02:45:10|43516|43496|43518.5|43498.5|43518.5|43498.5|43511|43491|2
1727059520000|2024-09-23 02:45:20|43519.2|43499.2|43523.5|43503.5|43523.5|43503.5|43519.2|43499.2|1
1727059530000|2024-09-23 02:45:30|43521|43501|43521|43501|43521|43501|43517.4|43497.4|7
1727059540000|2024-09-23 02:45:40|43522.7|43502.7|43516.7|43496.7|43523.5|43503.5|43516.7|43496.7|8
1727059550000|2024-09-23 02:45:50|43514.2|43494.2|43509.2|43489.2|43514.2|43494.2|43509.2|43489.2|1
1727059560000|2024-09-23 02:46:00|43508.5|43488.5|43501|43481|43508.5|43488.5|43498.5|43478.5|9
1727059570000|2024-09-23 02:46:10|43501.7|43481.7|43499.2|43479.2|43503.5|43483.5|43499.2|43479.2|4
1727059580000|2024-09-23 02:46:20|43497.5|43477.5|43496|43476|43499.2|43479.2|43496|43476|2
1727059590000|2024-09-23 02:46:30|43497.7|43477.7|43498.5|43478.5|43499.2|43479.2|43496|43476|4
1727059600000|2024-09-23 02:46:40|43501|43481|43506|43486|43506|43486|43501|43481|5
1727059610000|2024-09-23 02:46:50|43503.5|43483.5|43503.5|43483.5|43504.2|43484.2|43503.5|43483.5|3
1727059620000|2024-09-23 02:47:00|43505.2|43485.2|43509.2|43489.2|43511|43491|43503.5|43483.5|4
1727059630000|2024-09-23 02:47:10|43508.5|43488.5|43511|43491|43511|43491|43506|43486|3
1727059640000|2024-09-23 02:47:20|43507.5|43487.5|43497.5|43477.5|43507.5|43487.5|43497.5|43477.5|7
1727059650000|2024-09-23 02:47:30|43496.7|43476.7|43508.5|43488.5|43508.5|43488.5|43496.7|43476.7|5
1727059660000|2024-09-23 02:47:40|43510.2|43490.2|43516|43496|43517.7|43497.7|43510.2|43490.2|3
1727059670000|2024-09-23 02:47:50|43513.5|43493.5|43518.5|43498.5|43521|43501|43513.5|43493.5|0
1727059680000|2024-09-23 02:48:00|43516.7|43496.7|43513.5|43493.5|43518.5|43498.5|43513.5|43493.5|1
1727059690000|2024-09-23 02:48:10|43511.7|43491.7|43516|43496|43518.5|43498.5|43511.7|43491.7|1
1727059700000|2024-09-23 02:48:20|43516.7|43496.7|43516|43496|43521|43501|43516|43496|0
1727059710000|2024-09-23 02:48:30|43513.5|43493.5|43513.5|43493.5|43516|43496|43513.5|43493.5|2
1727059720000|2024-09-23 02:48:40|43516|43496|43516|43496|43516|43496|43511|43491|10
1727059730000|2024-09-23 02:48:50|43517.7|43497.7|43518.5|43498.5|43522.7|43502.7|43516|43496|4
1727059740000|2024-09-23 02:49:00|43516|43496|43511|43491|43516|43496|43511|43491|1
1727059750000|2024-09-23 02:49:10|43509.2|43489.2|43503.5|43483.5|43509.2|43489.2|43501|43481|5
1727059760000|2024-09-23 02:49:20|43502.7|43482.7|43501|43481|43502.7|43482.7|43501|43481|1
1727059770000|2024-09-23 02:49:30|43497.5|43477.5|43491|43471|43497.5|43477.5|43491|43471|0
1727059780000|2024-09-23 02:49:40|43487.5|43467.5|43486|43466|43491|43471|43486|43466|0
1727059790000|2024-09-23 02:49:50|43488.5|43468.5|43476|43456|43488.5|43468.5|43476|43456|12
1727059800000|2024-09-23 02:50:00|43471.7|43451.7|43466|43446|43471.7|43451.7|43466|43446|0
1727059810000|2024-09-23 02:50:10|43471|43451|43471|43451|43476|43456|43471|43451|2
1727059820000|2024-09-23 02:50:20|43472.8|43452.8|43471|43451|43472.8|43452.8|43471|43451|0
1727059830000|2024-09-23 02:50:30|43471.7|43451.7|43473.5|43453.5|43473.5|43453.5|43471.7|43451.7|1
1727059840000|2024-09-23 02:50:40|43476|43456|43487.8|43467.8|43487.8|43467.8|43476|43456|4
1727059850000|2024-09-23 02:50:50|43488.5|43468.5|43491|43471|43491|43471|43488.5|43468.5|5
1727059860000|2024-09-23 02:51:00|43488.5|43468.5|43481|43461|43491|43471|43481|43461|1
1727059870000|2024-09-23 02:51:10|43479.2|43459.2|43486|43466|43488.5|43468.5|43476|43456|3
1727059880000|2024-09-23 02:51:20|43483.5|43463.5|43488.5|43468.5|43491|43471|43483.5|43463.5|2
1727059890000|2024-09-23 02:51:30|43489.2|43469.2|43491|43471|43492.8|43472.8|43488.5|43468.5|8
1727059900000|2024-09-23 02:51:40|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43491|43471|1
1727059910000|2024-09-23 02:51:50|43495.3|43475.3|43491.7|43471.7|43495.3|43475.3|43491.7|43471.7|7
1727059920000|2024-09-23 02:52:00|43491|43471|43488.5|43468.5|43493.5|43473.5|43488.5|43468.5|1
1727059930000|2024-09-23 02:52:10|43487.8|43467.8|43483.5|43463.5|43487.8|43467.8|43483.5|43463.5|0
1727059940000|2024-09-23 02:52:20|43481.7|43461.7|43478.5|43458.5|43483.5|43463.5|43478.5|43458.5|4
1727059950000|2024-09-23 02:52:30|43480.3|43460.3|43478.5|43458.5|43482.8|43462.8|43478.5|43458.5|2
1727059960000|2024-09-23 02:52:40|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|0
1727059970000|2024-09-23 02:52:50|43476|43456|43478.5|43458.5|43478.5|43458.5|43473.5|43453.5|2
1727059980000|2024-09-23 02:53:00|43481|43461|43486|43466|43486|43466|43481|43461|1
1727059990000|2024-09-23 02:53:10|43488.5|43468.5|43496|43476|43496|43476|43488.5|43468.5|0
1727060000000|2024-09-23 02:53:20|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43494.2|43474.2|1
1727060010000|2024-09-23 02:53:30|43496|43476|43501|43481|43501|43481|43496|43476|4
1727060020000|2024-09-23 02:53:40|||||||||2
1727060030000|2024-09-23 02:53:50|43498.5|43478.5|43491|43471|43498.5|43478.5|43491|43471|1
1727060040000|2024-09-23 02:54:00|43493.5|43473.5|43496|43476|43500.3|43480.3|43493.5|43473.5|0
1727060050000|2024-09-23 02:54:10|43497.8|43477.8|43501|43481|43503.5|43483.5|43497.8|43477.8|0
1727060060000|2024-09-23 02:54:20|43498.5|43478.5|43503.5|43483.5|43503.5|43483.5|43498.5|43478.5|2
1727060070000|2024-09-23 02:54:30|43504.2|43484.2|43508.5|43488.5|43508.5|43488.5|43504.2|43484.2|2
1727060080000|2024-09-23 02:54:40|43510.3|43490.3|43511|43491|43513.5|43493.5|43508.5|43488.5|2
1727060090000|2024-09-23 02:54:50|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43508.5|43488.5|3
1727060100000|2024-09-23 02:55:00|43510|43490|43508.5|43488.5|43510|43490|43508.5|43488.5|1
1727060110000|2024-09-23 02:55:10|43506|43486|43506|43486|43506|43486|43506|43486|0
1727060120000|2024-09-23 02:55:20|43507.8|43487.8|43508.5|43488.5|43513.5|43493.5|43507.8|43487.8|1
1727060130000|2024-09-23 02:55:30|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43511|43491|1
1727060140000|2024-09-23 02:55:40|43516|43496|43518.5|43498.5|43518.5|43498.5|43516|43496|2
1727060150000|2024-09-23 02:55:50|43516|43496|43516|43496|43516|43496|43516|43496|2
1727060160000|2024-09-23 02:56:00|43513.5|43493.5|43516|43496|43516|43496|43513.5|43493.5|0
1727060170000|2024-09-23 02:56:10|43514.2|43494.2|43511|43491|43514.2|43494.2|43508.5|43488.5|1
1727060180000|2024-09-23 02:56:20|43507.8|43487.8|43506|43486|43511|43491|43506|43486|0
1727060190000|2024-09-23 02:56:30|43508.5|43488.5|43511|43491|43511|43491|43508.5|43488.5|4
1727060200000|2024-09-23 02:56:40|43508.5|43488.5|43506|43486|43508.5|43488.5|43506|43486|3
1727060210000|2024-09-23 02:56:50|43508.5|43488.5|43503.5|43483.5|43508.5|43488.5|43503.5|43483.5|1
1727060220000|2024-09-23 02:57:00|43506|43486|43506|43486|43506|43486|43506|43486|0
1727060240000|2024-09-23 02:57:20|43508.5|43488.5|43511|43491|43511|43491|43508.5|43488.5|4
1727060250000|2024-09-23 02:57:30|43509.2|43489.2|43516|43496|43518.5|43498.5|43508.5|43488.5|1
1727060260000|2024-09-23 02:57:40|43516.7|43496.7|43511|43491|43521|43501|43511|43491|1
1727060270000|2024-09-23 02:57:50|43510.3|43490.3|43501|43481|43510.3|43490.3|43501|43481|0
1727060280000|2024-09-23 02:58:00|43503.5|43483.5|43498.5|43478.5|43503.5|43483.5|43498.5|43478.5|1
1727060290000|2024-09-23 02:58:10|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|0
1727060300000|2024-09-23 02:58:20|43495|43475|43491|43471|43495|43475|43491|43471|2
1727060310000|2024-09-23 02:58:30|43488.5|43468.5|43491|43471|43491|43471|43488.5|43468.5|2
1727060320000|2024-09-23 02:58:40|43492.8|43472.8|43498.5|43478.5|43498.5|43478.5|43491|43471|2
1727060330000|2024-09-23 02:58:50|43501|43481|43501|43481|43501|43481|43498.5|43478.5|2
1727060340000|2024-09-23 02:59:00|43498.5|43478.5|43496|43476|43498.5|43478.5|43494.3|43474.3|0
1727060350000|2024-09-23 02:59:10|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|0
1727060360000|2024-09-23 02:59:20|43496|43476|43491|43471|43496|43476|43491|43471|0
1727060370000|2024-09-23 02:59:30|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43491|43471|0
1727060380000|2024-09-23 02:59:40|43491|43471|43491|43471|43491|43471|43491|43471|0
1727060390000|2024-09-23 02:59:50|43488.5|43468.5|43486|43466|43488.5|43468.5|43486|43466|5
1727060400000|2024-09-23 03:00:00|43484.3|43464.3|43458.5|43438.5|43486|43466|43453.5|43433.5|15
1727060410000|2024-09-23 03:00:10|43460.3|43440.3|43468.5|43448.5|43468.5|43448.5|43460.3|43440.3|1
1727060420000|2024-09-23 03:00:20|43470.3|43450.3|43473.5|43453.5|43473.5|43453.5|43470.3|43450.3|2
1727060430000|2024-09-23 03:00:30|43475.3|43455.3|43487.8|43467.8|43487.8|43467.8|43475.3|43455.3|6
1727060440000|2024-09-23 03:00:40|43489.5|43469.5|43493.5|43473.5|43493.5|43473.5|43489.5|43469.5|2
1727060450000|2024-09-23 03:00:50|43495.3|43475.3|43493.5|43473.5|43495.3|43475.3|43493.5|43473.5|0
1727060460000|2024-09-23 03:01:00|43492.8|43472.8|43496|43476|43496|43476|43491|43471|4
1727060470000|2024-09-23 03:01:10|43498.5|43478.5|43501|43481|43506|43486|43498.5|43478.5|1
1727060480000|2024-09-23 03:01:20|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43496|43476|2
1727060490000|2024-09-23 03:01:30|43500.3|43480.3|43511|43491|43511|43491|43500.3|43480.3|7
1727060500000|2024-09-23 03:01:40|43510.3|43490.3|43503.5|43483.5|43510.3|43490.3|43503.5|43483.5|1
1727060510000|2024-09-23 03:01:50|43506|43486|43504.5|43484.5|43506|43486|43501|43481|0
1727060520000|2024-09-23 03:02:00|43506|43486|43511|43491|43516|43496|43506|43486|7
1727060540000|2024-09-23 03:02:20|43514.6|43494.6|43516|43496|43516|43496|43513.5|43493.5|2
1727060550000|2024-09-23 03:02:30|43517.8|43497.8|43526|43506|43526|43506|43517.8|43497.8|6
1727060560000|2024-09-23 03:02:40|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1727060570000|2024-09-23 03:02:50|43524.3|43504.3|43518.5|43498.5|43524.3|43504.3|43518.5|43498.5|5
1727060580000|2024-09-23 03:03:00|43520.3|43500.3|43518.5|43498.5|43523.5|43503.5|43518.5|43498.5|1
1727060590000|2024-09-23 03:03:10|43516|43496|43523.5|43503.5|43523.5|43503.5|43516|43496|1
1727060600000|2024-09-23 03:03:20|43526|43506|43536|43516|43536|43516|43526|43506|5
1727060610000|2024-09-23 03:03:30|43537.8|43517.8|43536|43516|43541|43521|43536|43516|0
1727060620000|2024-09-23 03:03:40|||||||||1
1727060630000|2024-09-23 03:03:50|43538.5|43518.5|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|3
1727060640000|2024-09-23 03:04:00|43536|43516|43528.5|43508.5|43536|43516|43528.5|43508.5|1
1727060650000|2024-09-23 03:04:10|43529.3|43509.3|43543.5|43523.5|43545.3|43525.3|43529.3|43509.3|10
1727060660000|2024-09-23 03:04:20|43544.3|43524.3|43543.5|43523.5|43546|43526|43541|43521|3
1727060670000|2024-09-23 03:04:30|43545.3|43525.3|43541|43521|43546|43526|43541|43521|2
1727060680000|2024-09-23 03:04:40|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|4
1727060690000|2024-09-23 03:04:50|43536.8|43516.8|43541|43521|43541|43521|43536.8|43516.8|0
1727060700000|2024-09-23 03:05:00|43539.3|43519.3|43533.5|43513.5|43539.3|43519.3|43531|43511|7
1727060710000|2024-09-23 03:05:10|43531.8|43511.8|43533.5|43513.5|43535.3|43515.3|43528.5|43508.5|3
1727060720000|2024-09-23 03:05:20|43536|43516|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|3
1727060730000|2024-09-23 03:05:30|43536|43516|43533.5|43513.5|43536|43516|43533.5|43513.5|2
1727060740000|2024-09-23 03:05:40|43531|43511|43533.5|43513.5|43533.5|43513.5|43531|43511|0
1727060760000|2024-09-23 03:06:00|43531|43511|43526|43506|43531|43511|43521|43501|1
1727060770000|2024-09-23 03:06:10|43523.5|43503.5|43535.3|43515.3|43537.8|43517.8|43521|43501|6
1727060780000|2024-09-23 03:06:20|43532.8|43512.8|43534.3|43514.3|43536|43516|43532.8|43512.8|2
1727060790000|2024-09-23 03:06:30|43533.5|43513.5|43531|43511|43533.5|43513.5|43529.3|43509.3|6
1727060800000|2024-09-23 03:06:40|43529.3|43509.3|43526|43506|43529.3|43509.3|43523.5|43503.5|5
1727060810000|2024-09-23 03:06:50|43524.3|43504.3|43516|43496|43524.3|43504.3|43516|43496|1
1727060820000|2024-09-23 03:07:00|43514.3|43494.3|43513.5|43493.5|43514.3|43494.3|43513.5|43493.5|2
1727060830000|2024-09-23 03:07:10|43511|43491|43508.5|43488.5|43511|43491|43508.5|43488.5|3
1727060840000|2024-09-23 03:07:20|43506.8|43486.8|43508.5|43488.5|43508.5|43488.5|43503.5|43483.5|4
1727060850000|2024-09-23 03:07:30|43513.5|43493.5|43516|43496|43518.5|43498.5|43513.5|43493.5|7
1727060860000|2024-09-23 03:07:40|43514.3|43494.3|43513.5|43493.5|43515.3|43495.3|43513.5|43493.5|2
1727060870000|2024-09-23 03:07:50|43512.8|43492.8|43506|43486|43512.8|43492.8|43506|43486|0
1727060880000|2024-09-23 03:08:00|43511|43491|43513.5|43493.5|43513.5|43493.5|43511|43491|3
1727060890000|2024-09-23 03:08:10|43512.8|43492.8|43518.5|43498.5|43521|43501|43511|43491|7
1727060900000|2024-09-23 03:08:20|43522.8|43502.8|43526|43506|43528.5|43508.5|43522.8|43502.8|6
1727060910000|2024-09-23 03:08:30|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1727060920000|2024-09-23 03:08:40|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1727060930000|2024-09-23 03:08:50|43531|43511|43531|43511|43531|43511|43531|43511|2
1727060940000|2024-09-23 03:09:00|43528.5|43508.5|43526|43506|43531|43511|43526|43506|3
1727060950000|2024-09-23 03:09:10|43524.3|43504.3|43518.5|43498.5|43524.3|43504.3|43518.5|43498.5|1
1727060960000|2024-09-23 03:09:20|43516|43496|43516|43496|43521|43501|43516|43496|0
1727060970000|2024-09-23 03:09:30|43515.3|43495.3|43521|43501|43521|43501|43515.3|43495.3|0
1727060980000|2024-09-23 03:09:40|||||||||1
1727060990000|2024-09-23 03:09:50|43518.5|43498.5|43516|43496|43521|43501|43516|43496|0
1727061000000|2024-09-23 03:10:00|43513.5|43493.5|43521.1|43501.1|43521.1|43501.1|43513.5|43493.5|2
1727061010000|2024-09-23 03:10:10|43526.1|43506.1|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|3
1727061020000|2024-09-23 03:10:20|43527.5|43507.5|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|1
1727061030000|2024-09-23 03:10:30|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|1
1727061040000|2024-09-23 03:10:40|43522.8|43502.8|43521.1|43501.1|43522.8|43502.8|43521.1|43501.1|0
1727061050000|2024-09-23 03:10:50|43522.8|43502.8|43526.1|43506.1|43526.1|43506.1|43522.8|43502.8|0
1727061060000|2024-09-23 03:11:00|43526.8|43506.8|43533.6|43513.6|43536.1|43516.1|43526.8|43506.8|2
1727061070000|2024-09-23 03:11:10|43531.1|43511.1|43533.6|43513.6|43533.6|43513.6|43527.8|43507.8|0
1727061080000|2024-09-23 03:11:20|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|3
1727061090000|2024-09-23 03:11:30|43524.3|43504.3|43523.6|43503.6|43524.3|43504.3|43523.6|43503.6|4
1727061100000|2024-09-23 03:11:40|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|3
1727061110000|2024-09-23 03:11:50|43523.6|43503.6|43521.1|43501.1|43523.6|43503.6|43521.1|43501.1|1
1727061120000|2024-09-23 03:12:00|43520.3|43500.3|43521.1|43501.1|43521.1|43501.1|43520.3|43500.3|1
1727061130000|2024-09-23 03:12:10|43516.1|43496.1|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|5
1727061140000|2024-09-23 03:12:20|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|1
1727061150000|2024-09-23 03:12:30|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|1
1727061160000|2024-09-23 03:12:40|43526.8|43506.8|43526.1|43506.1|43526.8|43506.8|43523.6|43503.6|0
1727061180000|2024-09-23 03:13:00|43523.6|43503.6|43530.3|43510.3|43530.3|43510.3|43523.6|43503.6|2
1727061190000|2024-09-23 03:13:10|43528.6|43508.6|43536.1|43516.1|43536.1|43516.1|43528.6|43508.6|5
1727061200000|2024-09-23 03:13:20|43537.8|43517.8|43538.6|43518.6|43541.1|43521.1|43536.1|43516.1|4
1727061210000|2024-09-23 03:13:30|43540.3|43520.3|43536.1|43516.1|43541.1|43521.1|43536.1|43516.1|0
1727061220000|2024-09-23 03:13:40|43534.3|43514.3|43533.6|43513.6|43534.3|43514.3|43533.6|43513.6|1
1727061230000|2024-09-23 03:13:50|43531.1|43511.1|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|0
1727061240000|2024-09-23 03:14:00|43526.8|43506.8|43531.1|43511.1|43531.1|43511.1|43526.8|43506.8|0
1727061250000|2024-09-23 03:14:10|43529.3|43509.3|43526.1|43506.1|43529.3|43509.3|43526.1|43506.1|1
1727061260000|2024-09-23 03:14:20|43524.3|43504.3|43526.1|43506.1|43526.1|43506.1|43524.3|43504.3|5
1727061270000|2024-09-23 03:14:30|43526.8|43506.8|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|5
1727061280000|2024-09-23 03:14:40|43523.6|43503.6|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|2
1727061290000|2024-09-23 03:14:50|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43524.3|43504.3|1
1727061300000|2024-09-23 03:15:00|43526.8|43506.8|43531.1|43511.1|43531.1|43511.1|43526.8|43506.8|3
1727061310000|2024-09-23 03:15:10|43528.6|43508.6|43530.3|43510.3|43531.1|43511.1|43526.1|43506.1|0
1727061320000|2024-09-23 03:15:20|43531.1|43511.1|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|1
1727061330000|2024-09-23 03:15:30|43525.3|43505.3|43521.8|43501.8|43525.3|43505.3|43521.8|43501.8|0
1727061340000|2024-09-23 03:15:40|43517.5|43497.5|43511.1|43491.1|43517.5|43497.5|43511.1|43491.1|3
1727061350000|2024-09-23 03:15:50|43512.8|43492.8|43521.1|43501.1|43521.1|43501.1|43512.8|43492.8|9
1727061360000|2024-09-23 03:16:00|43522.8|43502.8|43523.6|43503.6|43525.3|43505.3|43522.8|43502.8|3
1727061370000|2024-09-23 03:16:10|43521.1|43501.1|43516.1|43496.1|43521.1|43501.1|43516.1|43496.1|2
1727061380000|2024-09-23 03:16:20|43513.6|43493.6|43511.1|43491.1|43516.1|43496.1|43511.1|43491.1|0
1727061390000|2024-09-23 03:16:30|43508.6|43488.6|43506.1|43486.1|43508.6|43488.6|43503.6|43483.6|1
1727061400000|2024-09-23 03:16:40|43504.3|43484.3|43508.6|43488.6|43508.6|43488.6|43503.6|43483.6|1
1727061410000|2024-09-23 03:16:50|43510.3|43490.3|43515.3|43495.3|43515.3|43495.3|43510.3|43490.3|0
1727061420000|2024-09-23 03:17:00|43513.6|43493.6|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|0
1727061430000|2024-09-23 03:17:10|43517.8|43497.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|2
1727061440000|2024-09-23 03:17:20|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|0
1727061460000|2024-09-23 03:17:40|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|1
1727061470000|2024-09-23 03:17:50|43524.6|43504.6|43538.6|43518.6|43538.6|43518.6|43524.6|43504.6|17
1727061480000|2024-09-23 03:18:00|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|4
1727061490000|2024-09-23 03:18:10|43546.1|43526.1|43566.1|43546.1|43566.1|43546.1|43546.1|43526.1|13
1727061510000|2024-09-23 03:18:30|43563.6|43543.6|43556.1|43536.1|43563.6|43543.6|43556.1|43536.1|2
1727061520000|2024-09-23 03:18:40|43554.3|43534.3|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|0
1727061530000|2024-09-23 03:18:50|43549.3|43529.3|43546.1|43526.1|43549.3|43529.3|43546.1|43526.1|1
1727061540000|2024-09-23 03:19:00|43543.6|43523.6|43538.6|43518.6|43543.6|43523.6|43536.1|43516.1|4
1727061550000|2024-09-23 03:19:10|43539.3|43519.3|43543.6|43523.6|43544.3|43524.3|43539.3|43519.3|1
1727061560000|2024-09-23 03:19:20|43545.3|43525.3|43546.1|43526.1|43551.1|43531.1|43545.3|43525.3|1
1727061570000|2024-09-23 03:19:30|43547.8|43527.8|43546.1|43526.1|43551.1|43531.1|43546.1|43526.1|1
1727061580000|2024-09-23 03:19:40|43543.6|43523.6|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|0
1727061590000|2024-09-23 03:19:50|43541.8|43521.8|43543.6|43523.6|43543.6|43523.6|43541.8|43521.8|1
1727061600000|2024-09-23 03:20:00|43546.1|43526.1|43541.1|43521.1|43546.1|43526.1|43541.1|43521.1|0
1727061610000|2024-09-23 03:20:10|43538.6|43518.6|43540.3|43520.3|43541.1|43521.1|43538.6|43518.6|0
1727061620000|2024-09-23 03:20:20|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|1
1727061630000|2024-09-23 03:20:30|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|0
1727061640000|2024-09-23 03:20:40|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|3
1727061650000|2024-09-23 03:20:50|43537.8|43517.8|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|0
1727061660000|2024-09-23 03:21:00|43537.8|43517.8|43536.1|43516.1|43537.8|43517.8|43535.3|43515.3|0
1727061670000|2024-09-23 03:21:10|43538.6|43518.6|43542.8|43522.8|43542.8|43522.8|43538.6|43518.6|0
1727061680000|2024-09-23 03:21:20|43544.6|43524.6|43541.1|43521.1|43545.3|43525.3|43541.1|43521.1|1
1727061690000|2024-09-23 03:21:30|43542.8|43522.8|43551.1|43531.1|43551.1|43531.1|43542.8|43522.8|0
1727061700000|2024-09-23 03:21:40|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|1
1727061710000|2024-09-23 03:21:50|43543.6|43523.6|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|1
1727061720000|2024-09-23 03:22:00|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|0
1727061730000|2024-09-23 03:22:10|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|0
1727061740000|2024-09-23 03:22:20|43550.3|43530.3|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|0
1727061750000|2024-09-23 03:22:30|43553.6|43533.6|43556.1|43536.1|43561.1|43541.1|43553.6|43533.6|4
1727061760000|2024-09-23 03:22:40|43556.8|43536.8|43561.1|43541.1|43561.1|43541.1|43556.8|43536.8|1
1727061770000|2024-09-23 03:22:50|43556.1|43536.1|43556.1|43536.1|43558.6|43538.6|43553.6|43533.6|3
1727061780000|2024-09-23 03:23:00|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|2
1727061790000|2024-09-23 03:23:10|43561.8|43541.8|43563.6|43543.6|43566.1|43546.1|43561.1|43541.1|0
1727061800000|2024-09-23 03:23:20|43561.8|43541.8|43561.1|43541.1|43561.8|43541.8|43558.6|43538.6|0
1727061810000|2024-09-23 03:23:30|43562.9|43542.9|43563.6|43543.6|43563.6|43543.6|43562.9|43542.9|0
1727061820000|2024-09-23 03:23:40|43566.1|43546.1|43566.1|43546.1|43568.6|43548.6|43566.1|43546.1|5
1727061830000|2024-09-23 03:23:50|43568.6|43548.6|43570.4|43550.4|43570.4|43550.4|43566.1|43546.1|0
1727061840000|2024-09-23 03:24:00|43571.1|43551.1|43568.6|43548.6|43571.1|43551.1|43566.1|43546.1|0
1727061850000|2024-09-23 03:24:10|||||||||1
1727061860000|2024-09-23 03:24:20|43566.8|43546.8|43566.1|43546.1|43566.8|43546.8|43566.1|43546.1|0
1727061870000|2024-09-23 03:24:30|43564.3|43544.3|43566.1|43546.1|43566.1|43546.1|43563.6|43543.6|1
1727061880000|2024-09-23 03:24:40|43567.9|43547.9|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|0
1727061890000|2024-09-23 03:24:50|43571.1|43551.1|43571.1|43551.1|43576.1|43556.1|43571.1|43551.1|10
1727061900000|2024-09-23 03:25:00|43571.8|43551.8|43563.6|43543.6|43576.1|43556.1|43563.6|43543.6|4
1727061910000|2024-09-23 03:25:10|43562.9|43542.9|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|2
1727061920000|2024-09-23 03:25:20|43559.3|43539.3|43561.1|43541.1|43562.9|43542.9|43559.3|43539.3|12
1727061930000|2024-09-23 03:25:30|43561.8|43541.8|43561.1|43541.1|43561.8|43541.8|43556.8|43536.8|0
1727061940000|2024-09-23 03:25:40|43558.6|43538.6|43556.1|43536.1|43558.6|43538.6|43556.1|43536.1|3
1727061950000|2024-09-23 03:25:50|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|2
1727061960000|2024-09-23 03:26:00|43566.1|43546.1|43573.6|43553.6|43574.3|43554.3|43566.1|43546.1|3
1727061970000|2024-09-23 03:26:10|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|5
1727061980000|2024-09-23 03:26:20|43575.4|43555.4|43580.4|43560.4|43580.4|43560.4|43575.4|43555.4|3
1727061990000|2024-09-23 03:26:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43577.9|43557.9|1
1727062000000|2024-09-23 03:26:40|43582.9|43562.9|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|2
1727062010000|2024-09-23 03:26:50|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|3
1727062020000|2024-09-23 03:27:00|43577.9|43557.9|43572.9|43552.9|43577.9|43557.9|43572.9|43552.9|20
1727062030000|2024-09-23 03:27:10|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|0
1727062050000|2024-09-23 03:27:30|43572.9|43552.9|43575.4|43555.4|43575.4|43555.4|43570.4|43550.4|1
1727062060000|2024-09-23 03:27:40|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|0
1727062070000|2024-09-23 03:27:50|43570.4|43550.4|43570.4|43550.4|43572.9|43552.9|43565.4|43545.4|4
1727062080000|2024-09-23 03:28:00|43569.6|43549.6|43567.9|43547.9|43569.6|43549.6|43566.1|43546.1|3
1727062090000|2024-09-23 03:28:10|43569.6|43549.6|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|7
1727062100000|2024-09-23 03:28:20|43567.9|43547.9|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|1
1727062110000|2024-09-23 03:28:30|43568.6|43548.6|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|0
1727062120000|2024-09-23 03:28:40|43568.6|43548.6|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|1
1727062130000|2024-09-23 03:28:50|43572.1|43552.1|43570.4|43550.4|43572.9|43552.9|43570.4|43550.4|1
1727062140000|2024-09-23 03:29:00|43572.9|43552.9|43570.4|43550.4|43572.9|43552.9|43563.6|43543.6|26
1727062150000|2024-09-23 03:29:10|43572.1|43552.1|43572.9|43552.9|43572.9|43552.9|43572.1|43552.1|0
1727062160000|2024-09-23 03:29:20|43570.4|43550.4|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|0
1727062170000|2024-09-23 03:29:30|43572.1|43552.1|43565.4|43545.4|43572.1|43552.1|43565.4|43545.4|3
1727062180000|2024-09-23 03:29:40|43566.1|43546.1|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|0
1727062190000|2024-09-23 03:29:50|43567.9|43547.9|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|2
1727062200000|2024-09-23 03:30:00|43563.6|43543.6|43565.4|43545.4|43565.4|43545.4|43560.4|43540.4|2
1727062220000|2024-09-23 03:30:20|43562.9|43542.9|43565.4|43545.4|43565.4|43545.4|43562.9|43542.9|0
1727062230000|2024-09-23 03:30:30|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43565.4|43545.4|0
1727062240000|2024-09-23 03:30:40|43568.6|43548.6|43570.4|43550.4|43570.4|43550.4|43568.6|43548.6|2
1727062250000|2024-09-23 03:30:50|43572.1|43552.1|43572.1|43552.1|43574.6|43554.6|43572.1|43552.1|1
1727062260000|2024-09-23 03:31:00|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|0
1727062270000|2024-09-23 03:31:10|43572.1|43552.1|43570.4|43550.4|43572.9|43552.9|43570.4|43550.4|0
1727062280000|2024-09-23 03:31:20|43566.9|43546.9|43565.4|43545.4|43566.9|43546.9|43562.9|43542.9|14
1727062310000|2024-09-23 03:31:50|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43565.4|43545.4|2
1727062330000|2024-09-23 03:32:10|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|6
1727062350000|2024-09-23 03:32:30|43570.4|43550.4|43569.6|43549.6|43570.4|43550.4|43569.6|43549.6|0
1727062360000|2024-09-23 03:32:40|43567.1|43547.1|43569.6|43549.6|43569.6|43549.6|43567.1|43547.1|0
1727062370000|2024-09-23 03:32:50|43567.1|43547.1|43567.1|43547.1|43567.1|43547.1|43567.1|43547.1|1
1727062380000|2024-09-23 03:33:00|43568.9|43548.9|43569.6|43549.6|43569.6|43549.6|43568.9|43548.9|0
1727062390000|2024-09-23 03:33:10|43568.9|43548.9|43567.1|43547.1|43568.9|43548.9|43567.1|43547.1|1
1727062400000|2024-09-23 03:33:20|43565.4|43545.4|43561.1|43541.1|43565.4|43545.4|43561.1|43541.1|2
1727062410000|2024-09-23 03:33:30|43562.9|43542.9|43563.6|43543.6|43563.6|43543.6|43561.1|43541.1|0
1727062440000|2024-09-23 03:34:00|43561.9|43541.9|43561.1|43541.1|43561.9|43541.9|43561.1|43541.1|0
1727062450000|2024-09-23 03:34:10|43556.9|43536.9|43556.1|43536.1|43556.9|43536.9|43556.1|43536.1|1
1727062460000|2024-09-23 03:34:20|43553.6|43533.6|43552.9|43532.9|43553.6|43533.6|43552.9|43532.9|0
1727062470000|2024-09-23 03:34:30|43551.1|43531.1|43547.9|43527.9|43551.1|43531.1|43546.1|43526.1|7
1727062480000|2024-09-23 03:34:40|43547.1|43527.1|43547.9|43527.9|43550.4|43530.4|43547.1|43527.1|1
1727062490000|2024-09-23 03:34:50|43550.4|43530.4|43552.9|43532.9|43552.9|43532.9|43547.9|43527.9|25
1727062500000|2024-09-23 03:35:00|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|3
1727062510000|2024-09-23 03:35:10|43558.9|43538.9|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|0
1727062520000|2024-09-23 03:35:20|43563.9|43543.9|43562.2|43542.2|43563.9|43543.9|43562.2|43542.2|1
1727062550000|2024-09-23 03:35:50|43562.9|43542.9|43566.4|43546.4|43566.4|43546.4|43562.9|43542.9|5
1727062570000|2024-09-23 03:36:10|43563.9|43543.9|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|1
1727062580000|2024-09-23 03:36:20|||||||||1
1727062590000|2024-09-23 03:36:30|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|1
1727062600000|2024-09-23 03:36:40|43562.9|43542.9|43561.1|43541.1|43562.9|43542.9|43561.1|43541.1|1
1727062610000|2024-09-23 03:36:50|43559.4|43539.4|43555.4|43535.4|43559.4|43539.4|43553.6|43533.6|1
1727062620000|2024-09-23 03:37:00|43553.6|43533.6|43553.6|43533.6|43555.4|43535.4|43552.9|43532.9|0
1727062630000|2024-09-23 03:37:10|43552.9|43532.9|43547.9|43527.9|43552.9|43532.9|43547.9|43527.9|0
1727062640000|2024-09-23 03:37:20|43549.7|43529.7|43547.9|43527.9|43550.4|43530.4|43547.9|43527.9|0
1727062650000|2024-09-23 03:37:30|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|1
1727062660000|2024-09-23 03:37:40|43541.1|43521.1|43535.4|43515.4|43541.1|43521.1|43535.4|43515.4|0
1727062670000|2024-09-23 03:37:50|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|4
1727062680000|2024-09-23 03:38:00|43531.1|43511.1|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|0
1727062690000|2024-09-23 03:38:10|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43532.9|43512.9|2
1727062720000|2024-09-23 03:38:40|43536.1|43516.1|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|1
1727062730000|2024-09-23 03:38:50|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|0
1727062770000|2024-09-23 03:39:30|||||||||1
1727062800000|2024-09-23 03:40:00|43532.9|43512.9|43535.4|43515.4|43537.9|43517.9|43532.9|43512.9|5
1727062810000|2024-09-23 03:40:10|43532.9|43512.9|43537.9|43517.9|43537.9|43517.9|43532.9|43512.9|4
1727062820000|2024-09-23 03:40:20|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|0
1727062830000|2024-09-23 03:40:30|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|0
1727062860000|2024-09-23 03:41:00|43543.6|43523.6|43547.9|43527.9|43547.9|43527.9|43543.6|43523.6|0
1727062870000|2024-09-23 03:41:10|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|2
1727062880000|2024-09-23 03:41:20|43551.4|43531.4|43552.2|43532.2|43552.2|43532.2|43549.7|43529.7|0
1727062900000|2024-09-23 03:41:40|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|1
1727062910000|2024-09-23 03:41:50|43552.9|43532.9|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|4
1727062970000|2024-09-23 03:42:50|43547.9|43527.9|43552.9|43532.9|43552.9|43532.9|43547.9|43527.9|1
1727062980000|2024-09-23 03:43:00|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|43550.4|43530.4|0
1727063000000|2024-09-23 03:43:20|43547.9|43527.9|43547.9|43527.9|43550.4|43530.4|43547.9|43527.9|13
1727063050000|2024-09-23 03:44:10|43546.2|43526.2|43545.4|43525.4|43547.9|43527.9|43545.4|43525.4|0
1727063060000|2024-09-23 03:44:20|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43545.4|43525.4|0
1727063070000|2024-09-23 03:44:30|43545.4|43525.4|43542.9|43522.9|43546.2|43526.2|43542.9|43522.9|5
1727063090000|2024-09-23 03:44:50|43541.2|43521.2|43535.4|43515.4|43541.2|43521.2|43535.4|43515.4|5
1727063100000|2024-09-23 03:45:00|43532.9|43512.9|43535.4|43515.4|43537.9|43517.9|43532.9|43512.9|2
1727063110000|2024-09-23 03:45:10|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|0
1727063130000|2024-09-23 03:45:30|43537.9|43517.9|43531.2|43511.2|43537.9|43517.9|43531.2|43511.2|1
1727063140000|2024-09-23 03:45:40|||||||||1
1727063150000|2024-09-23 03:45:50|43528.7|43508.7|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|4
1727063160000|2024-09-23 03:46:00|43532.9|43512.9|43530.4|43510.4|43535.4|43515.4|43530.4|43510.4|0
1727063170000|2024-09-23 03:46:10|43532.2|43512.2|43530.4|43510.4|43532.9|43512.9|43530.4|43510.4|0
1727063180000|2024-09-23 03:46:20|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|0
1727063220000|2024-09-23 03:47:00|43530.4|43510.4|43528.7|43508.7|43530.4|43510.4|43528.7|43508.7|1
1727063250000|2024-09-23 03:47:30|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|0
1727063260000|2024-09-23 03:47:40|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|2
1727063270000|2024-09-23 03:47:50|43531.2|43511.2|43532.9|43512.9|43532.9|43512.9|43530.4|43510.4|0
1727063280000|2024-09-23 03:48:00|43534.7|43514.7|43533.7|43513.7|43535.4|43515.4|43532.2|43512.2|1
1727063290000|2024-09-23 03:48:10|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43530.4|43510.4|0
1727063310000|2024-09-23 03:48:30|||||||||1
1727063320000|2024-09-23 03:48:40|43528.7|43508.7|43527.9|43507.9|43528.7|43508.7|43527.9|43507.9|0
1727063330000|2024-09-23 03:48:50|||||||||1
1727063340000|2024-09-23 03:49:00|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|0
1727063350000|2024-09-23 03:49:10|||||||||2
1727063360000|2024-09-23 03:49:20|||||||||1
1727063380000|2024-09-23 03:49:40|43527.2|43507.2|43525.4|43505.4|43527.2|43507.2|43525.4|43505.4|0
1727063390000|2024-09-23 03:49:50|43522.9|43502.9|43517.9|43497.9|43522.9|43502.9|43517.9|43497.9|10
1727063400000|2024-09-23 03:50:00|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|2
1727063420000|2024-09-23 03:50:20|43514.7|43494.7|43512.9|43492.9|43514.7|43494.7|43512.9|43492.9|1
1727063430000|2024-09-23 03:50:30|43512.2|43492.2|43505.4|43485.4|43512.2|43492.2|43505.4|43485.4|3
1727063440000|2024-09-23 03:50:40|||||||||1
1727063480000|2024-09-23 03:51:20|43507.2|43487.2|43512.9|43492.9|43512.9|43492.9|43507.2|43487.2|2
1727063490000|2024-09-23 03:51:30|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|0
1727063530000|2024-09-23 03:52:10|43507.9|43487.9|43500.4|43480.4|43507.9|43487.9|43500.4|43480.4|11
1727063540000|2024-09-23 03:52:20|43505.4|43485.4|43507.9|43487.9|43507.9|43487.9|43505.4|43485.4|15
1727063550000|2024-09-23 03:52:30|43509.7|43489.7|43510.4|43490.4|43510.4|43490.4|43509.7|43489.7|0
1727063560000|2024-09-23 03:52:40|43509.7|43489.7|43507.9|43487.9|43509.7|43489.7|43507.9|43487.9|1
1727063580000|2024-09-23 03:53:00|||||||||1
1727063590000|2024-09-23 03:53:10|43509.7|43489.7|43510.4|43490.4|43512.2|43492.2|43509.7|43489.7|3
1727063600000|2024-09-23 03:53:20|43511.2|43491.2|43514.7|43494.7|43514.7|43494.7|43511.2|43491.2|0
1727063610000|2024-09-23 03:53:30|43517.2|43497.2|43515.4|43495.4|43517.2|43497.2|43515.4|43495.4|0
1727063620000|2024-09-23 03:53:40|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|43517.9|43497.9|1
1727063630000|2024-09-23 03:53:50|43519.7|43499.7|43517.9|43497.9|43519.7|43499.7|43517.9|43497.9|5
1727063640000|2024-09-23 03:54:00|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|0
1727063650000|2024-09-23 03:54:10|43517.9|43497.9|43520.4|43500.4|43520.4|43500.4|43517.9|43497.9|2
1727063680000|2024-09-23 03:54:40|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|0
1727063690000|2024-09-23 03:54:50|43520.4|43500.4|43518.7|43498.7|43520.5|43500.5|43518.7|43498.7|1
1727063700000|2024-09-23 03:55:00|43518|43498|43518|43498|43520.5|43500.5|43518|43498|0
1727063710000|2024-09-23 03:55:10|43519.7|43499.7|43520.5|43500.5|43520.5|43500.5|43518|43498|0
1727063720000|2024-09-23 03:55:20|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|0
1727063740000|2024-09-23 03:55:40|43518|43498|43518|43498|43518|43498|43518|43498|0
1727063750000|2024-09-23 03:55:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|0
1727063760000|2024-09-23 03:56:00|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43515.5|43495.5|0
1727063780000|2024-09-23 03:56:20|43518.7|43498.7|43518|43498|43518.7|43498.7|43518|43498|0
1727063800000|2024-09-23 03:56:40|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1727063810000|2024-09-23 03:56:50|43519.7|43499.7|43518|43498|43519.7|43499.7|43518|43498|0
1727063830000|2024-09-23 03:57:10|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|0
1727063840000|2024-09-23 03:57:20|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|4
1727063850000|2024-09-23 03:57:30|43521.2|43501.2|43520.5|43500.5|43521.2|43501.2|43520.5|43500.5|1
1727063870000|2024-09-23 03:57:50|43518.7|43498.7|43518|43498|43520.5|43500.5|43518|43498|0
1727063890000|2024-09-23 03:58:10|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|2
1727063980000|2024-09-23 03:59:40|43513.7|43493.7|43513|43493|43513.7|43493.7|43513|43493|0
1727063990000|2024-09-23 03:59:50|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|0
1727064000000|2024-09-23 04:00:00|43508|43488|43508|43488|43510.5|43490.5|43508|43488|2
1727064040000|2024-09-23 04:00:40|||||||||2
1727064060000|2024-09-23 04:01:00|43506.2|43486.2|43508|43488|43508|43488|43505.5|43485.5|1
1727064070000|2024-09-23 04:01:10|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|0
1727064080000|2024-09-23 04:01:20|43507.2|43487.2|43508|43488|43508|43488|43507.2|43487.2|0
1727064090000|2024-09-23 04:01:30|||||||||1
1727064110000|2024-09-23 04:01:50|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|1
1727064120000|2024-09-23 04:02:00|43507.2|43487.2|43508|43488|43508|43488|43507.2|43487.2|0
1727064130000|2024-09-23 04:02:10|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|1
1727064180000|2024-09-23 04:03:00|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|3
1727064200000|2024-09-23 04:03:20|43516.2|43496.2|43518|43498|43518|43498|43516.2|43496.2|0
1727064220000|2024-09-23 04:03:40|43520.5|43500.5|43518.7|43498.7|43520.5|43500.5|43518.7|43498.7|0
1727064230000|2024-09-23 04:03:50|43518|43498|43518|43498|43518|43498|43518|43498|1
1727064260000|2024-09-23 04:04:20|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|1
1727064290000|2024-09-23 04:04:50|43513|43493|43514.7|43494.7|43514.7|43494.7|43510.5|43490.5|3
1727064300000|2024-09-23 04:05:00|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|0
1727064320000|2024-09-23 04:05:20|43514.7|43494.7|43513|43493|43514.7|43494.7|43513|43493|0
1727064330000|2024-09-23 04:05:30|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|0
1727064370000|2024-09-23 04:06:10|43517.2|43497.2|43522.2|43502.2|43522.2|43502.2|43517.2|43497.2|0
1727064410000|2024-09-23 04:06:50|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|1
1727064430000|2024-09-23 04:07:10|43523|43503|43522.2|43502.2|43523|43503|43522.2|43502.2|0
1727064440000|2024-09-23 04:07:20|43524.7|43504.7|43525.5|43505.5|43525.5|43505.5|43524.7|43504.7|0
1727064450000|2024-09-23 04:07:30|||||||||2
1727064470000|2024-09-23 04:07:50|43527|43507|43530.5|43510.5|43530.5|43510.5|43527|43507|10
1727064480000|2024-09-23 04:08:00|43533|43513|43538|43518|43538|43518|43533|43513|5
1727064490000|2024-09-23 04:08:10|43540.5|43520.5|43543|43523|43543|43523|43538|43518|1
1727064510000|2024-09-23 04:08:30|43545.5|43525.5|43548|43528|43549.8|43529.8|43545.5|43525.5|3
1727064530000|2024-09-23 04:08:50|43550.5|43530.5|43553|43533|43553|43533|43550.5|43530.5|0
1727064550000|2024-09-23 04:09:10|||||||||3
1727064570000|2024-09-23 04:09:30|43555.5|43535.5|43558|43538|43558|43538|43555.5|43535.5|3
1727064580000|2024-09-23 04:09:40|43559.8|43539.8|43560.5|43540.5|43560.5|43540.5|43559.8|43539.8|0
1727064590000|2024-09-23 04:09:50|43563|43543|43560.5|43540.5|43563|43543|43560.5|43540.5|4
1727064610000|2024-09-23 04:10:10|43563|43543|43558|43538|43563|43543|43558|43538|13
1727064630000|2024-09-23 04:10:30|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|4
1727064670000|2024-09-23 04:11:10|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|3
1727064680000|2024-09-23 04:11:20|43552|43532|43553.7|43533.7|43553.7|43533.7|43552|43532|0
1727064690000|2024-09-23 04:11:30|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|0
1727064720000|2024-09-23 04:12:00|43548.7|43528.7|43550.5|43530.5|43550.5|43530.5|43548.7|43528.7|0
1727064730000|2024-09-23 04:12:10|43548|43528|43548|43528|43548|43528|43548|43528|0
1727064740000|2024-09-23 04:12:20|||||||||1
1727064750000|2024-09-23 04:12:30|43548.7|43528.7|43552.3|43532.3|43552.3|43532.3|43548|43528|1
1727064760000|2024-09-23 04:12:40|43550.5|43530.5|43553|43533|43553|43533|43550.5|43530.5|1
1727064770000|2024-09-23 04:12:50|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|2
1727064790000|2024-09-23 04:13:10|43553.7|43533.7|43555.5|43535.5|43555.5|43535.5|43553|43533|1
1727064820000|2024-09-23 04:13:40|43556.2|43536.2|43555.5|43535.5|43558|43538|43555.5|43535.5|1
1727064830000|2024-09-23 04:13:50|43558|43538|43558|43538|43560.5|43540.5|43558|43538|0
1727064850000|2024-09-23 04:14:10|43559.8|43539.8|43558|43538|43560.5|43540.5|43558|43538|0
1727064870000|2024-09-23 04:14:30|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|1
1727064930000|2024-09-23 04:15:30|43559.8|43539.8|43560.5|43540.5|43560.5|43540.5|43558|43538|0
1727064940000|2024-09-23 04:15:40|43561.3|43541.3|43563|43543|43563|43543|43560.5|43540.5|0
1727064960000|2024-09-23 04:16:00|43560.5|43540.5|43558|43538|43560.5|43540.5|43558|43538|2
1727064980000|2024-09-23 04:16:20|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1727064990000|2024-09-23 04:16:30|43553.8|43533.8|43553|43533|43553.8|43533.8|43553|43533|0
1727065000000|2024-09-23 04:16:40|||||||||1
1727065010000|2024-09-23 04:16:50|43552.3|43532.3|43553|43533|43553|43533|43550.5|43530.5|0
1727065030000|2024-09-23 04:17:10|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|0
1727065050000|2024-09-23 04:17:30|43549.8|43529.8|43548|43528|43549.8|43529.8|43548|43528|4
1727065070000|2024-09-23 04:17:50|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|0
1727065100000|2024-09-23 04:18:20|43548|43528|43545.5|43525.5|43548|43528|43545.5|43525.5|1
1727065170000|2024-09-23 04:19:30|43548|43528|43548.8|43528.8|43548.8|43528.8|43548|43528|1
1727065190000|2024-09-23 04:19:50|43548|43528|43550.5|43530.5|43550.5|43530.5|43548|43528|1
1727065200000|2024-09-23 04:20:00|43548.8|43528.8|43549.8|43529.8|43549.8|43529.8|43548|43528|0
1727065210000|2024-09-23 04:20:10|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|0
1727065260000|2024-09-23 04:21:00|43553|43533|43553|43533|43553|43533|43550.5|43530.5|1
1727065290000|2024-09-23 04:21:30|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|2
1727065310000|2024-09-23 04:21:50|43554.8|43534.8|43553|43533|43554.8|43534.8|43553|43533|0
1727065320000|2024-09-23 04:22:00|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1727065330000|2024-09-23 04:22:10|43553|43533|43555.5|43535.5|43555.5|43535.5|43553|43533|0
1727065370000|2024-09-23 04:22:50|43556.3|43536.3|43555.5|43535.5|43558|43538|43555.5|43535.5|1
1727065400000|2024-09-23 04:23:20|43558|43538|43558|43538|43558|43538|43555.5|43535.5|1
1727065410000|2024-09-23 04:23:30|43557.3|43537.3|43555.5|43535.5|43557.3|43537.3|43555.5|43535.5|0
1727065450000|2024-09-23 04:24:10|43558|43538|43558|43538|43558|43538|43558|43538|0
1727065470000|2024-09-23 04:24:30|43557.3|43537.3|43553|43533|43557.3|43537.3|43553|43533|1
1727065480000|2024-09-23 04:24:40|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|1
1727065490000|2024-09-23 04:24:50|43553|43533|43553|43533|43554.8|43534.8|43553|43533|1
1727065500000|2024-09-23 04:25:00|||||||||1
1727065570000|2024-09-23 04:26:10|43552.3|43532.3|43550.5|43530.5|43552.3|43532.3|43550.5|43530.5|2
1727065590000|2024-09-23 04:26:30|43551.3|43531.3|43553|43533|43553|43533|43551.3|43531.3|0
1727065600000|2024-09-23 04:26:40|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|0
1727065610000|2024-09-23 04:26:50|43553|43533|43550.5|43530.5|43553|43533|43550.5|43530.5|0
1727065620000|2024-09-23 04:27:00|43553|43533|43555.5|43535.5|43555.5|43535.5|43550.5|43530.5|1
1727065630000|2024-09-23 04:27:10|43553|43533|43553|43533|43553|43533|43553|43533|0
1727065650000|2024-09-23 04:27:30|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1727065660000|2024-09-23 04:27:40|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|1
1727065680000|2024-09-23 04:28:00|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1727065690000|2024-09-23 04:28:10|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|1
1727065700000|2024-09-23 04:28:20|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1727065710000|2024-09-23 04:28:30|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|0
1727065720000|2024-09-23 04:28:40|43557.3|43537.3|43558.1|43538.1|43558.1|43538.1|43557.3|43537.3|3
1727065730000|2024-09-23 04:28:50|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|4
1727065750000|2024-09-23 04:29:10|43558.1|43538.1|43558.8|43538.8|43559.5|43539.5|43558.1|43538.1|11
1727065760000|2024-09-23 04:29:20|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1727065770000|2024-09-23 04:29:30|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|2
1727065780000|2024-09-23 04:29:40|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|11
1727065790000|2024-09-23 04:29:50|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|0
1727065800000|2024-09-23 04:30:00|43552|43532|43553.8|43533.8|43553.8|43533.8|43552|43532|1
1727065810000|2024-09-23 04:30:10|43552|43532|43551.3|43531.3|43552|43532|43551.3|43531.3|0
1727065820000|2024-09-23 04:30:20|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|0
1727065830000|2024-09-23 04:30:30|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|0
1727065850000|2024-09-23 04:30:50|43553.8|43533.8|43551.3|43531.3|43553.8|43533.8|43551.3|43531.3|0
1727065860000|2024-09-23 04:31:00|||||||||2
1727065900000|2024-09-23 04:31:40|43553.8|43533.8|43551.3|43531.3|43553.8|43533.8|43551.3|43531.3|0
1727065920000|2024-09-23 04:32:00|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|1
1727065930000|2024-09-23 04:32:10|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|1
1727065940000|2024-09-23 04:32:20|43553.8|43533.8|43562.3|43542.3|43562.3|43542.3|43553.8|43533.8|3
1727065950000|2024-09-23 04:32:30|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|0
1727065970000|2024-09-23 04:32:50|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|1
1727065980000|2024-09-23 04:33:00|43563.1|43543.1|43563.8|43543.8|43563.8|43543.8|43563.1|43543.1|1
1727065990000|2024-09-23 04:33:10|||||||||1
1727066010000|2024-09-23 04:33:30|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|0
1727066090000|2024-09-23 04:34:50|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1727066150000|2024-09-23 04:35:50|43562.1|43542.1|43565.6|43545.6|43565.6|43545.6|43561.3|43541.3|0
1727066160000|2024-09-23 04:36:00|||||||||5
1727066180000|2024-09-23 04:36:20|43568.1|43548.1|43571.6|43551.6|43571.6|43551.6|43568.1|43548.1|1
1727066190000|2024-09-23 04:36:30|43573.1|43553.1|43573.1|43553.1|43574.8|43554.8|43573.1|43553.1|1
1727066200000|2024-09-23 04:36:40|43573.8|43553.8|43575.6|43555.6|43575.6|43555.6|43573.8|43553.8|0
1727066220000|2024-09-23 04:37:00|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|2
1727066230000|2024-09-23 04:37:10|43575.6|43555.6|43578.8|43558.8|43578.8|43558.8|43575.6|43555.6|3
1727066320000|2024-09-23 04:38:40|43576.3|43556.3|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|0
1727066330000|2024-09-23 04:38:50|43576.3|43556.3|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|0
1727066340000|2024-09-23 04:39:00|43576.3|43556.3|43575.6|43555.6|43576.3|43556.3|43575.6|43555.6|0
1727066350000|2024-09-23 04:39:10|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1727066360000|2024-09-23 04:39:20|43578.1|43558.1|43578.8|43558.8|43578.8|43558.8|43578.1|43558.1|5
1727066370000|2024-09-23 04:39:30|||||||||5
1727066380000|2024-09-23 04:39:40|43579.6|43559.6|43581.3|43561.3|43581.3|43561.3|43579.6|43559.6|25
1727066390000|2024-09-23 04:39:50|43578.8|43558.8|43580.6|43560.6|43580.6|43560.6|43578.8|43558.8|4
1727066400000|2024-09-23 04:40:00|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1727066420000|2024-09-23 04:40:20|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|2
1727066440000|2024-09-23 04:40:40|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|0
1727066450000|2024-09-23 04:40:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1727066460000|2024-09-23 04:41:00|43578.1|43558.1|43578.8|43558.8|43578.8|43558.8|43577.1|43557.1|1
1727066470000|2024-09-23 04:41:10|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|1
1727066490000|2024-09-23 04:41:30|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1727066500000|2024-09-23 04:41:40|||||||||1
1727066520000|2024-09-23 04:42:00|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1727066530000|2024-09-23 04:42:10|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|0
1727066550000|2024-09-23 04:42:30|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|1
1727066560000|2024-09-23 04:42:40|||||||||1
1727066570000|2024-09-23 04:42:50|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|0
1727066580000|2024-09-23 04:43:00|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|2
1727066590000|2024-09-23 04:43:10|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1727066630000|2024-09-23 04:43:50|43581.3|43561.3|43583.8|43563.8|43583.8|43563.8|43581.3|43561.3|0
1727066640000|2024-09-23 04:44:00|||||||||3
1727066690000|2024-09-23 04:44:50|43583.1|43563.1|43578.8|43558.8|43583.1|43563.1|43578.8|43558.8|2
1727066720000|2024-09-23 04:45:20|||||||||1
1727066740000|2024-09-23 04:45:40|43578.1|43558.1|43581.3|43561.3|43581.3|43561.3|43576.3|43556.3|1
1727066760000|2024-09-23 04:46:00|||||||||11
1727066770000|2024-09-23 04:46:10|||||||||2
1727066780000|2024-09-23 04:46:20|43580.6|43560.6|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|1
1727066800000|2024-09-23 04:46:40|||||||||2
1727066810000|2024-09-23 04:46:50|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|3
1727066820000|2024-09-23 04:47:00|43578.8|43558.8|43578.9|43558.9|43578.9|43558.9|43578.8|43558.8|0
1727066830000|2024-09-23 04:47:10|43576.4|43556.4|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|6
1727066840000|2024-09-23 04:47:20|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1727066850000|2024-09-23 04:47:30|43583.1|43563.1|43578.9|43558.9|43583.1|43563.1|43578.9|43558.9|1
1727066890000|2024-09-23 04:48:10|43575.6|43555.6|43573.9|43553.9|43575.6|43555.6|43573.9|43553.9|0
1727066910000|2024-09-23 04:48:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|0
1727066930000|2024-09-23 04:48:50|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1727066940000|2024-09-23 04:49:00|43573.1|43553.1|43571.4|43551.4|43573.1|43553.1|43571.4|43551.4|0
1727066960000|2024-09-23 04:49:20|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|2
1727066970000|2024-09-23 04:49:30|||||||||2
1727067030000|2024-09-23 04:50:30|43570.3|43550.3|43569.6|43549.6|43570.3|43550.3|43569.6|43549.6|0
1727067050000|2024-09-23 04:50:50|43571.4|43551.4|43572.1|43552.1|43572.1|43552.1|43571.4|43551.4|0
1727067060000|2024-09-23 04:51:00|||||||||3
1727067090000|2024-09-23 04:51:30|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|2
1727067120000|2024-09-23 04:52:00|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|0
1727067140000|2024-09-23 04:52:20|||||||||1
1727067160000|2024-09-23 04:52:40|||||||||1
1727067170000|2024-09-23 04:52:50|43579.9|43559.9|43580.6|43560.6|43580.6|43560.6|43579.9|43559.9|2
1727067210000|2024-09-23 04:53:30|||||||||2
1727067230000|2024-09-23 04:53:50|||||||||2
1727067240000|2024-09-23 04:54:00|||||||||2
1727067260000|2024-09-23 04:54:20|||||||||3
1727067290000|2024-09-23 04:54:50|||||||||3
1727067310000|2024-09-23 04:55:10|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1727067360000|2024-09-23 04:56:00|||||||||1
1727067400000|2024-09-23 04:56:40|||||||||3
1727067440000|2024-09-23 04:57:20|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|0
1727067450000|2024-09-23 04:57:30|43583.1|43563.1|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1727067460000|2024-09-23 04:57:40|43579.6|43559.6|43578.9|43558.9|43579.6|43559.6|43578.9|43558.9|1
1727067470000|2024-09-23 04:57:50|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|1
1727067480000|2024-09-23 04:58:00|43576.4|43556.4|43568.9|43548.9|43576.4|43556.4|43568.9|43548.9|5
1727067490000|2024-09-23 04:58:10|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|0
1727067520000|2024-09-23 04:58:40|43568.1|43548.1|43566.4|43546.4|43568.1|43548.1|43566.4|43546.4|1
1727067540000|2024-09-23 04:59:00|43564.6|43544.6|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|4
1727067550000|2024-09-23 04:59:10|43562.9|43542.9|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|2
1727067560000|2024-09-23 04:59:20|43562.1|43542.1|43563.9|43543.9|43563.9|43543.9|43562.1|43542.1|1
1727067570000|2024-09-23 04:59:30|43562.1|43542.1|43564.6|43544.6|43564.6|43544.6|43562.1|43542.1|0
1727067580000|2024-09-23 04:59:40|43563.9|43543.9|43564.6|43544.6|43564.6|43544.6|43563.9|43543.9|0
1727067590000|2024-09-23 04:59:50|43562.1|43542.1|43558.9|43538.9|43562.1|43542.1|43558.9|43538.9|6
1727067600000|2024-09-23 05:00:00|43557.1|43537.1|43556.4|43536.4|43557.1|43537.1|43553.9|43533.9|3
1727067610000|2024-09-23 05:00:10|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43556.4|43536.4|1
1727067620000|2024-09-23 05:00:20|43557.9|43537.9|43568.9|43548.9|43568.9|43548.9|43557.9|43537.9|10
1727067630000|2024-09-23 05:00:30|43567.1|43547.1|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|2
1727067640000|2024-09-23 05:00:40|43567.1|43547.1|43567.1|43547.1|43569.6|43549.6|43567.1|43547.1|0
1727067650000|2024-09-23 05:00:50|43566.4|43546.4|43563.9|43543.9|43567.1|43547.1|43563.9|43543.9|0
1727067660000|2024-09-23 05:01:00|43563.2|43543.2|43563.9|43543.9|43563.9|43543.9|43563.2|43543.2|1
1727067670000|2024-09-23 05:01:10|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|0
1727067680000|2024-09-23 05:01:20|43559.6|43539.6|43558.9|43538.9|43559.6|43539.6|43558.9|43538.9|0
1727067690000|2024-09-23 05:01:30|43558.2|43538.2|43558.2|43538.2|43558.9|43538.9|43558.2|43538.2|0
1727067700000|2024-09-23 05:01:40|43558.9|43538.9|43558.2|43538.2|43558.9|43538.9|43558.2|43538.2|0
1727067710000|2024-09-23 05:01:50|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|1
1727067720000|2024-09-23 05:02:00|43553.9|43533.9|43562.1|43542.1|43562.1|43542.1|43553.2|43533.2|17
1727067730000|2024-09-23 05:02:10|43563.9|43543.9|43558.2|43538.2|43563.9|43543.9|43558.2|43538.2|7
1727067740000|2024-09-23 05:02:20|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|1
1727067750000|2024-09-23 05:02:30|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|1
1727067760000|2024-09-23 05:02:40|43553.2|43533.2|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|2
1727067770000|2024-09-23 05:02:50|43553.2|43533.2|43556.4|43536.4|43556.4|43536.4|43551.4|43531.4|4
1727067780000|2024-09-23 05:03:00|||||||||7
1727067800000|2024-09-23 05:03:20|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|1
1727067810000|2024-09-23 05:03:30|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|5
1727067820000|2024-09-23 05:03:40|43552.1|43532.1|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|1
1727067830000|2024-09-23 05:03:50|43550.7|43530.7|43553.9|43533.9|43553.9|43533.9|43550.7|43530.7|7
1727067840000|2024-09-23 05:04:00|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|1
1727067870000|2024-09-23 05:04:30|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|1
1727067880000|2024-09-23 05:04:40|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43551.4|43531.4|0
1727067890000|2024-09-23 05:04:50|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|1
1727067900000|2024-09-23 05:05:00|43549.6|43529.6|43551.4|43531.4|43551.4|43531.4|43549.6|43529.6|0
1727067920000|2024-09-23 05:05:20|||||||||1
1727067930000|2024-09-23 05:05:30|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|0
1727067960000|2024-09-23 05:06:00|43552.4|43532.4|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|2
1727067970000|2024-09-23 05:06:10|43553.2|43533.2|43551.4|43531.4|43553.2|43533.2|43551.4|43531.4|1
1727067990000|2024-09-23 05:06:30|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1727068030000|2024-09-23 05:07:10|43543.9|43523.9|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|2
1727068040000|2024-09-23 05:07:20|||||||||1
1727068050000|2024-09-23 05:07:30|43539.7|43519.7|43538.9|43518.9|43539.7|43519.7|43538.9|43518.9|0
1727068060000|2024-09-23 05:07:40|||||||||1
1727068070000|2024-09-23 05:07:50|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|3
1727068080000|2024-09-23 05:08:00|||||||||1
1727068090000|2024-09-23 05:08:10|43537.2|43517.2|43533.9|43513.9|43537.2|43517.2|43533.9|43513.9|2
1727068100000|2024-09-23 05:08:20|43533.2|43513.2|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|1
1727068110000|2024-09-23 05:08:30|||||||||2
1727068150000|2024-09-23 05:09:10|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|2
1727068170000|2024-09-23 05:09:30|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|0
1727068180000|2024-09-23 05:09:40|43527.2|43507.2|43526.4|43506.4|43527.2|43507.2|43526.4|43506.4|0
1727068190000|2024-09-23 05:09:50|43523.9|43503.9|43518.9|43498.9|43523.9|43503.9|43518.9|43498.9|7
1727068200000|2024-09-23 05:10:00|43518.2|43498.2|43518.9|43498.9|43518.9|43498.9|43518.2|43498.2|0
1727068210000|2024-09-23 05:10:10|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|0
1727068220000|2024-09-23 05:10:20|43523.2|43503.2|43528.9|43508.9|43528.9|43508.9|43523.2|43503.2|3
1727068230000|2024-09-23 05:10:30|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|0
1727068260000|2024-09-23 05:11:00|43534.9|43514.9|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|2
1727068290000|2024-09-23 05:11:30|43533.2|43513.2|43531.4|43511.4|43533.2|43513.2|43531.4|43511.4|1
1727068300000|2024-09-23 05:11:40|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|0
1727068320000|2024-09-23 05:12:00|43527.9|43507.9|43529.7|43509.7|43529.7|43509.7|43527.9|43507.9|3
1727068330000|2024-09-23 05:12:10|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|3
1727068340000|2024-09-23 05:12:20|43530.7|43510.7|43531.4|43511.4|43531.4|43511.4|43530.7|43510.7|3
1727068390000|2024-09-23 05:13:10|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|1
1727068400000|2024-09-23 05:13:20|43532.2|43512.2|43533.9|43513.9|43533.9|43513.9|43532.2|43512.2|0
1727068420000|2024-09-23 05:13:40|43531.4|43511.4|43530.7|43510.7|43531.4|43511.4|43528.9|43508.9|5
1727068440000|2024-09-23 05:14:00|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43528.9|43508.9|0
1727068450000|2024-09-23 05:14:10|43532.2|43512.2|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1727068460000|2024-09-23 05:14:20|43529.7|43509.7|43531.4|43511.4|43531.4|43511.4|43529.7|43509.7|0
1727068470000|2024-09-23 05:14:30|43533.2|43513.2|43533.9|43513.9|43533.9|43513.9|43533.2|43513.2|0
1727068480000|2024-09-23 05:14:40|43532.2|43512.2|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1727068490000|2024-09-23 05:14:50|43533.2|43513.2|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|1
1727068500000|2024-09-23 05:15:00|||||||||2
1727068510000|2024-09-23 05:15:10|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|3
1727068530000|2024-09-23 05:15:30|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1727068540000|2024-09-23 05:15:40|43540.7|43520.7|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|0
1727068550000|2024-09-23 05:15:50|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|1
1727068570000|2024-09-23 05:16:10|43543.2|43523.2|43543.9|43523.9|43543.9|43523.9|43543.2|43523.2|0
1727068580000|2024-09-23 05:16:20|43545.7|43525.7|43543.9|43523.9|43545.7|43525.7|43543.9|43523.9|0
1727068610000|2024-09-23 05:16:50|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|1
1727068620000|2024-09-23 05:17:00|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|2
1727068630000|2024-09-23 05:17:10|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1727068650000|2024-09-23 05:17:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|1
1727068660000|2024-09-23 05:17:40|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|1
1727068680000|2024-09-23 05:18:00|43558.9|43538.9|43557.2|43537.2|43558.9|43538.9|43557.2|43537.2|0
1727068690000|2024-09-23 05:18:10|43558.9|43538.9|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|4
1727068700000|2024-09-23 05:18:20|||||||||5
1727068730000|2024-09-23 05:18:50|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|43555.7|43535.7|0
1727068740000|2024-09-23 05:19:00|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1727068760000|2024-09-23 05:19:20|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|0
1727068770000|2024-09-23 05:19:30|43558.2|43538.2|43559|43539|43559|43539|43558.2|43538.2|0
1727068780000|2024-09-23 05:19:40|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|2
1727068790000|2024-09-23 05:19:50|43564|43544|43564|43544|43564|43544|43564|43544|0
1727068810000|2024-09-23 05:20:10|43564.7|43544.7|43566.5|43546.5|43566.5|43546.5|43564.7|43544.7|1
1727068820000|2024-09-23 05:20:20|43564.7|43544.7|43564|43544|43564.7|43544.7|43564|43544|1
1727068830000|2024-09-23 05:20:30|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|1
1727068890000|2024-09-23 05:21:30|43569|43549|43569|43549|43569|43549|43569|43549|5
1727068920000|2024-09-23 05:22:00|43568.2|43548.2|43566.5|43546.5|43568.2|43548.2|43566.5|43546.5|2
1727068930000|2024-09-23 05:22:10|43564.7|43544.7|43561.5|43541.5|43564.7|43544.7|43561.5|43541.5|0
1727068950000|2024-09-23 05:22:30|43564|43544|43564|43544|43564|43544|43564|43544|0
1727068960000|2024-09-23 05:22:40|43562.2|43542.2|43561.5|43541.5|43562.2|43542.2|43561.5|43541.5|0
1727068970000|2024-09-23 05:22:50|43559|43539|43556.5|43536.5|43561.5|43541.5|43556.5|43536.5|3
1727068990000|2024-09-23 05:23:10|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|0
1727069010000|2024-09-23 05:23:30|43558.2|43538.2|43556.5|43536.5|43559|43539|43556.5|43536.5|0
1727069050000|2024-09-23 05:24:10|43559|43539|43559|43539|43559|43539|43556.5|43536.5|0
1727069080000|2024-09-23 05:24:40|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|4
1727069090000|2024-09-23 05:24:50|43564|43544|43565.7|43545.7|43565.7|43545.7|43564|43544|3
1727069100000|2024-09-23 05:25:00|43567.5|43547.5|43568.2|43548.2|43568.2|43548.2|43566.5|43546.5|0
1727069110000|2024-09-23 05:25:10|43569|43549|43569|43549|43569|43549|43569|43549|2
1727069120000|2024-09-23 05:25:20|||||||||1
1727069150000|2024-09-23 05:25:50|43569.7|43549.7|43571.5|43551.5|43571.5|43551.5|43569|43549|2
1727069160000|2024-09-23 05:26:00|43574|43554|43571.5|43551.5|43574|43554|43571.5|43551.5|2
1727069170000|2024-09-23 05:26:10|43574|43554|43571.5|43551.5|43574|43554|43571.5|43551.5|1
1727069180000|2024-09-23 05:26:20|43574|43554|43569|43549|43574|43554|43569|43549|1
1727069190000|2024-09-23 05:26:30|43570.7|43550.7|43574|43554|43574|43554|43570.7|43550.7|0
1727069210000|2024-09-23 05:26:50|43572.2|43552.2|43571.5|43551.5|43572.2|43552.2|43571.5|43551.5|1
1727069220000|2024-09-23 05:27:00|43569|43549|43569|43549|43569|43549|43569|43549|10
1727069230000|2024-09-23 05:27:10|43566.5|43546.5|43566.5|43546.5|43569|43549|43566.5|43546.5|2
1727069250000|2024-09-23 05:27:30|43564|43544|43564|43544|43564|43544|43564|43544|0
1727069270000|2024-09-23 05:27:50|43566.5|43546.5|43569|43549|43569|43549|43566.5|43546.5|2
1727069280000|2024-09-23 05:28:00|43568.2|43548.2|43567.2|43547.2|43569|43549|43567.2|43547.2|2
1727069290000|2024-09-23 05:28:10|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|0
1727069310000|2024-09-23 05:28:30|43568.2|43548.2|43569|43549|43569|43549|43568.2|43548.2|0
1727069320000|2024-09-23 05:28:40|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|0
1727069330000|2024-09-23 05:28:50|||||||||1
1727069340000|2024-09-23 05:29:00|43569|43549|43570.7|43550.7|43570.7|43550.7|43569|43549|0
1727069350000|2024-09-23 05:29:10|43569|43549|43569|43549|43569|43549|43569|43549|3
1727069360000|2024-09-23 05:29:20|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|0
1727069370000|2024-09-23 05:29:30|43572.5|43552.5|43573.2|43553.2|43573.2|43553.2|43572.5|43552.5|0
1727069380000|2024-09-23 05:29:40|43574|43554|43574|43554|43574|43554|43574|43554|0
1727069390000|2024-09-23 05:29:50|43575.7|43555.7|43571.5|43551.5|43575.7|43555.7|43571.5|43551.5|3
1727069400000|2024-09-23 05:30:00|43553.2|43533.2|43549|43529|43559.3|43539.3|43539|43519|37
1727069410000|2024-09-23 05:30:10|43550.7|43530.7|43545|43525|43552.5|43532.5|43545|43525|5
1727069420000|2024-09-23 05:30:20|43540.7|43520.7|43554.3|43534.3|43554.3|43534.3|43540.7|43520.7|15
1727069430000|2024-09-23 05:30:30|43556.8|43536.8|43555.7|43535.7|43558.2|43538.2|43553.2|43533.2|2
1727069440000|2024-09-23 05:30:40|43553.2|43533.2|43555|43535|43555.7|43535.7|43550.7|43530.7|2
1727069450000|2024-09-23 05:30:50|43557.5|43537.5|43558.2|43538.2|43560|43540|43555|43535|1
1727069460000|2024-09-23 05:31:00|43560|43540|43570.7|43550.7|43570.7|43550.7|43560|43540|8
1727069470000|2024-09-23 05:31:10|43573.2|43553.2|43563.2|43543.2|43573.2|43553.2|43563.2|43543.2|3
1727069480000|2024-09-23 05:31:20|43560|43540|43560|43540|43560|43540|43555.7|43535.7|1
1727069490000|2024-09-23 05:31:30|43562.5|43542.5|43558.2|43538.2|43562.5|43542.5|43555.7|43535.7|7
1727069500000|2024-09-23 05:31:40|43560|43540|43555.7|43535.7|43560|43540|43555.7|43535.7|0
1727069510000|2024-09-23 05:31:50|43558.2|43538.2|43560.7|43540.7|43560.7|43540.7|43558.2|43538.2|0
1727069520000|2024-09-23 05:32:00|43562.5|43542.5|43555.7|43535.7|43562.5|43542.5|43555.7|43535.7|1
1727069530000|2024-09-23 05:32:10|43554|43534|43550|43530|43554|43534|43545.7|43525.7|1
1727069540000|2024-09-23 05:32:20|43548.2|43528.2|43545|43525|43548.2|43528.2|43545|43525|5
1727069550000|2024-09-23 05:32:30|43545.7|43525.7|43550|43530|43550|43530|43545|43525|4
1727069560000|2024-09-23 05:32:40|43551.8|43531.8|43558.3|43538.3|43558.3|43538.3|43551.8|43531.8|4
1727069570000|2024-09-23 05:32:50|43560.8|43540.8|43563.3|43543.3|43565.8|43545.8|43560.8|43540.8|0
1727069580000|2024-09-23 05:33:00|43560.8|43540.8|43563.3|43543.3|43563.3|43543.3|43559|43539|2
1727069590000|2024-09-23 05:33:10|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|0
1727069600000|2024-09-23 05:33:20|43564|43544|43563.3|43543.3|43568.3|43548.3|43563.3|43543.3|6
1727069610000|2024-09-23 05:33:30|43562.5|43542.5|43560|43540|43562.5|43542.5|43558.3|43538.3|4
1727069620000|2024-09-23 05:33:40|43560.8|43540.8|43567.5|43547.5|43567.5|43547.5|43560.8|43540.8|2
1727069630000|2024-09-23 05:33:50|43565.8|43545.8|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|0
1727069640000|2024-09-23 05:34:00|43567.5|43547.5|43575.8|43555.8|43575.8|43555.8|43567.5|43547.5|1
1727069650000|2024-09-23 05:34:10|43570.8|43550.8|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|0
1727069660000|2024-09-23 05:34:20|43570|43550|43573.3|43553.3|43573.3|43553.3|43570|43550|5
1727069670000|2024-09-23 05:34:30|43575|43555|43574|43554|43575.8|43555.8|43573.3|43553.3|0
1727069680000|2024-09-23 05:34:40|43576.5|43556.5|43578.3|43558.3|43578.3|43558.3|43573.3|43553.3|3
1727069690000|2024-09-23 05:34:50|43579|43559|43578.3|43558.3|43580.8|43560.8|43578.3|43558.3|3
1727069700000|2024-09-23 05:35:00|43580|43560|43595.8|43575.8|43596.5|43576.5|43580|43560|28
1727069710000|2024-09-23 05:35:10|43597.5|43577.5|43613.3|43593.3|43617.5|43597.5|43595.8|43575.8|29
1727069720000|2024-09-23 05:35:20|43610.8|43590.8|43613.3|43593.3|43613.3|43593.3|43608.3|43588.3|9
1727069730000|2024-09-23 05:35:30|43615|43595|43617.5|43597.5|43617.5|43597.5|43613.3|43593.3|11
1727069740000|2024-09-23 05:35:40|43615|43595|43615.8|43595.8|43615.8|43595.8|43611.5|43591.5|15
1727069750000|2024-09-23 05:35:50|43618.3|43598.3|43614|43594|43618.3|43598.3|43614|43594|8
1727069760000|2024-09-23 05:36:00|43613.3|43593.3|43605.8|43585.8|43615.8|43595.8|43604|43584|2
1727069770000|2024-09-23 05:36:10|43604|43584|43608.3|43588.3|43608.3|43588.3|43604|43584|0
1727069780000|2024-09-23 05:36:20|43610|43590|43608.3|43588.3|43613.3|43593.3|43608.3|43588.3|4
1727069790000|2024-09-23 05:36:30|43610|43590|43610.8|43590.8|43610.8|43590.8|43610|43590|0
1727069800000|2024-09-23 05:36:40|43613.3|43593.3|43615|43595|43615|43595|43613.3|43593.3|7
1727069810000|2024-09-23 05:36:50|43613.3|43593.3|43630.8|43610.8|43634.3|43614.3|43613.3|43593.3|76
1727069820000|2024-09-23 05:37:00|43632.5|43612.5|43643.3|43623.3|43643.3|43623.3|43630.8|43610.8|10
1727069830000|2024-09-23 05:37:10|43645|43625|43650.8|43630.8|43651.5|43631.5|43639|43619|26
1727069840000|2024-09-23 05:37:20|43653.3|43633.3|43649|43629|43655.8|43635.8|43649|43629|4
1727069850000|2024-09-23 05:37:30|43650.8|43630.8|43645|43625|43650.8|43630.8|43644|43624|5
1727069860000|2024-09-23 05:37:40|43644|43624|43642.5|43622.5|43645|43625|43639|43619|11
1727069870000|2024-09-23 05:37:50|43643.3|43623.3|43653.3|43633.3|43653.3|43633.3|43643.3|43623.3|50
1727069880000|2024-09-23 05:38:00|43651.5|43631.5|43653.3|43633.3|43655.8|43635.8|43650.8|43630.8|4
1727069890000|2024-09-23 05:38:10|43655.8|43635.8|43658.3|43638.3|43658.3|43638.3|43653.3|43633.3|3
1727069900000|2024-09-23 05:38:20|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|6
1727069910000|2024-09-23 05:38:30|43662.5|43642.5|43653.3|43633.3|43662.5|43642.5|43653.3|43633.3|6
1727069920000|2024-09-23 05:38:40|43650|43630|43648.3|43628.3|43650|43630|43648.3|43628.3|2
1727069930000|2024-09-23 05:38:50|43646.5|43626.5|43643.3|43623.3|43650.8|43630.8|43643.3|43623.3|4
1727069940000|2024-09-23 05:39:00|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|3
1727069950000|2024-09-23 05:39:10|43648.3|43628.3|43649|43629|43652.5|43632.5|43648.3|43628.3|2
1727069960000|2024-09-23 05:39:20|43648.3|43628.3|43640.8|43620.8|43648.3|43628.3|43640.8|43620.8|3
1727069970000|2024-09-23 05:39:30|43638.3|43618.3|43640.8|43620.8|43643.3|43623.3|43638.3|43618.3|3
1727069980000|2024-09-23 05:39:40|43642.5|43622.5|43650|43630|43651.8|43631.8|43642.5|43622.5|13
1727069990000|2024-09-23 05:39:50|43649.3|43629.3|43647.5|43627.5|43650|43630|43647.5|43627.5|4
1727070000000|2024-09-23 05:40:00|43650|43630|43648.3|43628.3|43653.3|43633.3|43646.5|43626.5|2
1727070010000|2024-09-23 05:40:10|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|3
1727070020000|2024-09-23 05:40:20|43650|43630|43645.8|43625.8|43650|43630|43645.8|43625.8|3
1727070030000|2024-09-23 05:40:30|43647.5|43627.5|43643.3|43623.3|43648.3|43628.3|43643.3|43623.3|0
1727070040000|2024-09-23 05:40:40|43645.8|43625.8|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|6
1727070050000|2024-09-23 05:40:50|43642.5|43622.5|43640.8|43620.8|43642.5|43622.5|43639|43619|5
1727070060000|2024-09-23 05:41:00|43637.3|43617.3|43633.3|43613.3|43638.3|43618.3|43633.3|43613.3|1
1727070080000|2024-09-23 05:41:20|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|1
1727070100000|2024-09-23 05:41:40|43633.3|43613.3|43638.3|43618.3|43638.3|43618.3|43630.8|43610.8|3
1727070110000|2024-09-23 05:41:50|43640.8|43620.8|43645.8|43625.8|43648.3|43628.3|43640.8|43620.8|2
1727070120000|2024-09-23 05:42:00|43648.3|43628.3|43645.8|43625.8|43648.3|43628.3|43645.8|43625.8|2
1727070130000|2024-09-23 05:42:10|43647.5|43627.5|43640.8|43620.8|43647.5|43627.5|43640.8|43620.8|1
1727070140000|2024-09-23 05:42:20|43638.3|43618.3|43643.3|43623.3|43645.8|43625.8|43635.8|43615.8|7
1727070150000|2024-09-23 05:42:30|43645|43625|43645|43625|43645|43625|43645|43625|0
1727070160000|2024-09-23 05:42:40|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43641.5|43621.5|2
1727070170000|2024-09-23 05:42:50|43642.5|43622.5|43635.8|43615.8|43643.3|43623.3|43635.8|43615.8|0
1727070180000|2024-09-23 05:43:00|43637.5|43617.5|43643.3|43623.3|43643.3|43623.3|43635.8|43615.8|2
1727070190000|2024-09-23 05:43:10|43644|43624|43645.8|43625.8|43648.3|43628.3|43643.3|43623.3|1
1727070200000|2024-09-23 05:43:20|||||||||1
1727070210000|2024-09-23 05:43:30|43644|43624|43645.8|43625.8|43648.3|43628.3|43644|43624|0
1727070220000|2024-09-23 05:43:40|43648.3|43628.3|43643.3|43623.3|43648.3|43628.3|43640.8|43620.8|2
1727070230000|2024-09-23 05:43:50|43644|43624|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|0
1727070240000|2024-09-23 05:44:00|43645|43625|43648.3|43628.3|43648.3|43628.3|43645|43625|1
1727070250000|2024-09-23 05:44:10|43650.8|43630.8|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|3
1727070260000|2024-09-23 05:44:20|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|3
1727070270000|2024-09-23 05:44:30|43655|43635|43655.8|43635.8|43655.8|43635.8|43653.3|43633.3|8
1727070280000|2024-09-23 05:44:40|43656.5|43636.5|43658.3|43638.3|43658.3|43638.3|43655.8|43635.8|1
1727070290000|2024-09-23 05:44:50|43660|43640|43658.3|43638.3|43660|43640|43655.8|43635.8|8
1727070300000|2024-09-23 05:45:00|43655.8|43635.8|43658.3|43638.3|43662.5|43642.5|43655.8|43635.8|4
1727070310000|2024-09-23 05:45:10|43655.8|43635.8|43658.3|43638.3|43658.3|43638.3|43655.8|43635.8|0
1727070320000|2024-09-23 05:45:20|43655.8|43635.8|43650|43630|43655.8|43635.8|43648.3|43628.3|4
1727070330000|2024-09-23 05:45:30|43650.8|43630.8|43655.8|43635.8|43655.8|43635.8|43650.8|43630.8|6
1727070340000|2024-09-23 05:45:40|43654|43634|43653.3|43633.3|43654|43634|43650.8|43630.8|0
1727070350000|2024-09-23 05:45:50|43655.8|43635.8|43652.3|43632.3|43658.3|43638.3|43652.3|43632.3|0
1727070360000|2024-09-23 05:46:00|43654|43634|43643.3|43623.3|43654|43634|43643.3|43623.3|2
1727070370000|2024-09-23 05:46:10|43641.5|43621.5|43645.8|43625.8|43645.8|43625.8|43641.5|43621.5|1
1727070380000|2024-09-23 05:46:20|43648.3|43628.3|43650.8|43630.8|43650.8|43630.8|43645.8|43625.8|2
1727070390000|2024-09-23 05:46:30|43653.3|43633.3|43653.3|43633.3|43655.1|43635.1|43650.8|43630.8|0
1727070400000|2024-09-23 05:46:40|43655.1|43635.1|43655.8|43635.8|43658.3|43638.3|43655.1|43635.1|0
1727070410000|2024-09-23 05:46:50|43653.3|43633.3|43653.3|43633.3|43655.8|43635.8|43653.3|43633.3|1
1727070420000|2024-09-23 05:47:00|43654|43634|43658.3|43638.3|43658.3|43638.3|43654|43634|5
1727070430000|2024-09-23 05:47:10|43663.3|43643.3|43653.3|43633.3|43663.3|43643.3|43653.3|43633.3|12
1727070440000|2024-09-23 05:47:20|43651.5|43631.5|43645.8|43625.8|43653.3|43633.3|43645.8|43625.8|2
1727070450000|2024-09-23 05:47:30|43648.3|43628.3|43650.1|43630.1|43650.1|43630.1|43645.8|43625.8|3
1727070460000|2024-09-23 05:47:40|43650.8|43630.8|43655.1|43635.1|43655.1|43635.1|43650.1|43630.1|0
1727070470000|2024-09-23 05:47:50|43653.3|43633.3|43650.8|43630.8|43655.1|43635.1|43650.8|43630.8|0
1727070480000|2024-09-23 05:48:00|43649|43629|43640.8|43620.8|43649|43629|43637.6|43617.6|2
1727070490000|2024-09-23 05:48:10|43642.6|43622.6|43645.8|43625.8|43647.6|43627.6|43642.6|43622.6|1
1727070500000|2024-09-23 05:48:20|43648.3|43628.3|43640.8|43620.8|43648.3|43628.3|43640.8|43620.8|3
1727070510000|2024-09-23 05:48:30|43638.3|43618.3|43634|43614|43640.8|43620.8|43634|43614|3
1727070520000|2024-09-23 05:48:40|43633.3|43613.3|43630.8|43610.8|43633.3|43613.3|43630.8|43610.8|1
1727070530000|2024-09-23 05:48:50|43629|43609|43617.3|43597.3|43629|43609|43617.3|43597.3|0
1727070540000|2024-09-23 05:49:00|43616.5|43596.5|43580.8|43560.8|43616.5|43596.5|43575.8|43555.8|35
1727070550000|2024-09-23 05:49:10|43583.3|43563.3|43578.3|43558.3|43583.3|43563.3|43578.3|43558.3|5
1727070560000|2024-09-23 05:49:20|43576.5|43556.5|43583.3|43563.3|43583.3|43563.3|43575.8|43555.8|11
1727070570000|2024-09-23 05:49:30|43585.8|43565.8|43588.3|43568.3|43588.3|43568.3|43585.8|43565.8|0
1727070580000|2024-09-23 05:49:40|43589|43569|43595.1|43575.1|43595.1|43575.1|43588.3|43568.3|2
1727070590000|2024-09-23 05:49:50|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43590.8|43570.8|3
1727070600000|2024-09-23 05:50:00|43598.3|43578.3|43604|43584|43605.8|43585.8|43595.8|43575.8|4
1727070610000|2024-09-23 05:50:10|43603.3|43583.3|43590.8|43570.8|43603.3|43583.3|43590.8|43570.8|7
1727070620000|2024-09-23 05:50:20|43593.3|43573.3|43590.8|43570.8|43593.3|43573.3|43588.3|43568.3|5
1727070630000|2024-09-23 05:50:30|43589|43569|43588.3|43568.3|43590.8|43570.8|43585.8|43565.8|0
1727070640000|2024-09-23 05:50:40|43585.8|43565.8|43570.8|43550.8|43585.8|43565.8|43570.8|43550.8|3
1727070650000|2024-09-23 05:50:50|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|0
1727070660000|2024-09-23 05:51:00|43575.8|43555.8|43575.8|43555.8|43578.3|43558.3|43575.8|43555.8|4
1727070670000|2024-09-23 05:51:10|43578.3|43558.3|43573.3|43553.3|43578.3|43558.3|43573.3|43553.3|2
1727070680000|2024-09-23 05:51:20|43571.5|43551.5|43565.8|43545.8|43571.5|43551.5|43565.8|43545.8|0
1727070690000|2024-09-23 05:51:30|43563.3|43543.3|43565.8|43545.8|43568.3|43548.3|43563.3|43543.3|0
1727070700000|2024-09-23 05:51:40|43566.6|43546.6|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|0
1727070710000|2024-09-23 05:51:50|43568.3|43548.3|43568.3|43548.3|43570.8|43550.8|43565.8|43545.8|0
1727070720000|2024-09-23 05:52:00|43566.6|43546.6|43553.3|43533.3|43570.8|43550.8|43550.8|43530.8|10
1727070730000|2024-09-23 05:52:10|43551.6|43531.6|43553.3|43533.3|43553.3|43533.3|43550.8|43530.8|0
1727070740000|2024-09-23 05:52:20|43552.6|43532.6|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|1
1727070750000|2024-09-23 05:52:30|43552.6|43532.6|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|0
1727070760000|2024-09-23 05:52:40|43553.3|43533.3|43555.1|43535.1|43555.1|43535.1|43550.8|43530.8|5
1727070770000|2024-09-23 05:52:50|43555.8|43535.8|43563.3|43543.3|43565.1|43545.1|43555.8|43535.8|1
1727070780000|2024-09-23 05:53:00|43562.6|43542.6|43558.3|43538.3|43562.6|43542.6|43558.3|43538.3|3
1727070790000|2024-09-23 05:53:10|43556.6|43536.6|43555.8|43535.8|43558.3|43538.3|43553.3|43533.3|3
1727070800000|2024-09-23 05:53:20|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|0
1727070810000|2024-09-23 05:53:30|43555.8|43535.8|43555.8|43535.8|43558.3|43538.3|43555.1|43535.1|8
1727070820000|2024-09-23 05:53:40|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|2
1727070840000|2024-09-23 05:54:00|43551.6|43531.6|43545.8|43525.8|43551.6|43531.6|43545.8|43525.8|4
1727070850000|2024-09-23 05:54:10|||||||||3
1727070860000|2024-09-23 05:54:20|43550.8|43530.8|43553.3|43533.3|43553.3|43533.3|43550.8|43530.8|1
1727070870000|2024-09-23 05:54:30|43554.1|43534.1|43555.8|43535.8|43555.8|43535.8|43553.3|43533.3|0
1727070880000|2024-09-23 05:54:40|43554.1|43534.1|43553.3|43533.3|43554.1|43534.1|43553.3|43533.3|0
1727070890000|2024-09-23 05:54:50|43551.6|43531.6|43550.1|43530.1|43551.6|43531.6|43545.8|43525.8|5
1727070900000|2024-09-23 05:55:00|43550.8|43530.8|43545.8|43525.8|43550.8|43530.8|43545.8|43525.8|1
1727070910000|2024-09-23 05:55:10|43544.1|43524.1|43550.8|43530.8|43550.8|43530.8|43544.1|43524.1|6
1727070920000|2024-09-23 05:55:20|43546.6|43526.6|43540.8|43520.8|43546.6|43526.6|43540.8|43520.8|2
1727070930000|2024-09-23 05:55:30|43538.3|43518.3|43533.3|43513.3|43538.3|43518.3|43533.3|43513.3|0
1727070950000|2024-09-23 05:55:50|43534.1|43514.1|43528.3|43508.3|43535.8|43515.8|43528.3|43508.3|5
1727070960000|2024-09-23 05:56:00|43526.6|43506.6|43518.3|43498.3|43526.6|43506.6|43518.3|43498.3|5
1727070970000|2024-09-23 05:56:10|43520.1|43500.1|43506.6|43486.6|43520.8|43500.8|43506.6|43486.6|24
1727070980000|2024-09-23 05:56:20|43505.8|43485.8|43497.3|43477.3|43505.8|43485.8|43497.3|43477.3|5
1727070990000|2024-09-23 05:56:30|43500.8|43480.8|43494.8|43474.8|43502.3|43482.3|43494.8|43474.8|16
1727071000000|2024-09-23 05:56:40|43497.3|43477.3|43492.3|43472.3|43497.3|43477.3|43492.3|43472.3|6
1727071010000|2024-09-23 05:56:50|43494.1|43474.1|43499.1|43479.1|43501.6|43481.6|43494.1|43474.1|0
1727071020000|2024-09-23 05:57:00|43498.3|43478.3|43496.6|43476.6|43498.3|43478.3|43492.3|43472.3|2
1727071030000|2024-09-23 05:57:10|43498.3|43478.3|43501.6|43481.6|43501.6|43481.6|43496.6|43476.6|1
1727071040000|2024-09-23 05:57:20|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1727071050000|2024-09-23 05:57:30|43504.1|43484.1|43509.1|43489.1|43509.1|43489.1|43504.1|43484.1|2
1727071060000|2024-09-23 05:57:40|43507.3|43487.3|43516.6|43496.6|43516.6|43496.6|43506.6|43486.6|3
1727071070000|2024-09-23 05:57:50|43514.8|43494.8|43514.1|43494.1|43516.6|43496.6|43512.3|43492.3|0
1727071080000|2024-09-23 05:58:00|43516.6|43496.6|43519.1|43499.1|43520.1|43500.1|43516.6|43496.6|1
1727071090000|2024-09-23 05:58:10|43518.3|43498.3|43514.8|43494.8|43518.3|43498.3|43514.1|43494.1|1
1727071100000|2024-09-23 05:58:20|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43511.6|43491.6|3
1727071110000|2024-09-23 05:58:30|43511.6|43491.6|43501.6|43481.6|43511.6|43491.6|43501.6|43481.6|1
1727071130000|2024-09-23 05:58:50|43499.8|43479.8|43500.8|43480.8|43501.6|43481.6|43499.1|43479.1|4
1727071140000|2024-09-23 05:59:00|43498.3|43478.3|43495.8|43475.8|43500.8|43480.8|43495.8|43475.8|2
1727071150000|2024-09-23 05:59:10|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|8
1727071160000|2024-09-23 05:59:20|43490.1|43470.1|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|26
1727071170000|2024-09-23 05:59:30|43491.6|43471.6|43495.8|43475.8|43495.8|43475.8|43491.6|43471.6|2
1727071180000|2024-09-23 05:59:40|43496.6|43476.6|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|5
1727071190000|2024-09-23 05:59:50|43488.3|43468.3|43488.3|43468.3|43490.8|43470.8|43483.3|43463.3|8
1727071200000|2024-09-23 06:00:00|43490.8|43470.8|43480.1|43460.1|43490.8|43470.8|43475.8|43455.8|4
1727071210000|2024-09-23 06:00:10|43480.8|43460.8|43454.1|43434.1|43480.8|43460.8|43454.1|43434.1|18
1727071220000|2024-09-23 06:00:20|43453.3|43433.3|43445.8|43425.8|43453.3|43433.3|43444.1|43424.1|12
1727071230000|2024-09-23 06:00:30|43444.1|43424.1|43454.1|43434.1|43454.1|43434.1|43442.3|43422.3|7
1727071240000|2024-09-23 06:00:40|43451.6|43431.6|43455.8|43435.8|43458.3|43438.3|43451.6|43431.6|1
1727071250000|2024-09-23 06:00:50|43458.3|43438.3|43456.6|43436.6|43461.6|43441.6|43456.6|43436.6|7
1727071260000|2024-09-23 06:01:00|43455.8|43435.8|43454.8|43434.8|43455.8|43435.8|43451.6|43431.6|3
1727071270000|2024-09-23 06:01:10|43456.6|43436.6|43469.1|43449.1|43471.6|43451.6|43456.6|43436.6|5
1727071280000|2024-09-23 06:01:20|43470.8|43450.8|43472.3|43452.3|43474.1|43454.1|43469.1|43449.1|16
1727071290000|2024-09-23 06:01:30|43471.6|43451.6|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|3
1727071300000|2024-09-23 06:01:40|43464.1|43444.1|43459.1|43439.1|43464.1|43444.1|43456.6|43436.6|14
1727071310000|2024-09-23 06:01:50|43460.8|43440.8|43459.1|43439.1|43465.8|43445.8|43456.6|43436.6|17
1727071320000|2024-09-23 06:02:00|43457.3|43437.3|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|1
1727071330000|2024-09-23 06:02:10|43457.3|43437.3|43463.3|43443.3|43463.3|43443.3|43456.6|43436.6|0
1727071340000|2024-09-23 06:02:20|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|2
1727071350000|2024-09-23 06:02:30|43456.6|43436.6|43460.8|43440.8|43460.8|43440.8|43456.6|43436.6|5
1727071360000|2024-09-23 06:02:40|43459.1|43439.1|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|3
1727071370000|2024-09-23 06:02:50|43458.3|43438.3|43463.3|43443.3|43463.3|43443.3|43456.6|43436.6|2
1727071380000|2024-09-23 06:03:00|43465.8|43445.8|43465.8|43445.8|43468.3|43448.3|43465.8|43445.8|5
1727071390000|2024-09-23 06:03:10|43464.1|43444.1|43466.6|43446.6|43466.6|43446.6|43464.1|43444.1|2
1727071400000|2024-09-23 06:03:20|43464.8|43444.8|43466.6|43446.6|43469.1|43449.1|43461.6|43441.6|1
1727071410000|2024-09-23 06:03:30|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43466.6|43446.6|0
1727071420000|2024-09-23 06:03:40|43467.3|43447.3|43464.1|43444.1|43467.3|43447.3|43464.1|43444.1|2
1727071430000|2024-09-23 06:03:50|43466.6|43446.6|43459.1|43439.1|43466.6|43446.6|43458.3|43438.3|11
1727071440000|2024-09-23 06:04:00|43457.3|43437.3|43439.1|43419.1|43457.3|43437.3|43439.1|43419.1|3
1727071450000|2024-09-23 06:04:10|43434.1|43414.1|43429.1|43409.1|43434.1|43414.1|43428.1|43408.1|9
1727071460000|2024-09-23 06:04:20|43429.8|43409.8|43421.6|43401.6|43431.6|43411.6|43421.6|43401.6|19
1727071470000|2024-09-23 06:04:30|43426.6|43406.6|43427.3|43407.3|43430.8|43410.8|43425.8|43405.8|11
1727071480000|2024-09-23 06:04:40|43426.6|43406.6|43419.1|43399.1|43426.6|43406.6|43416.6|43396.6|13
1727071490000|2024-09-23 06:04:50|43416.6|43396.6|43409.1|43389.1|43416.6|43396.6|43409.1|43389.1|6
1727071500000|2024-09-23 06:05:00|43407.3|43387.3|43413.4|43393.4|43413.4|43393.4|43407.3|43387.3|9
1727071510000|2024-09-23 06:05:10|43415.1|43395.1|43411.6|43391.6|43415.1|43395.1|43411.6|43391.6|4
1727071520000|2024-09-23 06:05:20|43409.1|43389.1|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|8
1727071530000|2024-09-23 06:05:30|43404.1|43384.1|43409.1|43389.1|43410.9|43390.9|43404.1|43384.1|6
1727071540000|2024-09-23 06:05:40|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43409.8|43389.8|8
1727071550000|2024-09-23 06:05:50|43415.9|43395.9|43411.6|43391.6|43416.6|43396.6|43411.6|43391.6|4
1727071560000|2024-09-23 06:06:00|43413.4|43393.4|43421.6|43401.6|43421.6|43401.6|43413.4|43393.4|5
1727071580000|2024-09-23 06:06:20|||||||||3
1727071590000|2024-09-23 06:06:30|43419.8|43399.8|43419.1|43399.1|43419.8|43399.8|43419.1|43399.1|1
1727071600000|2024-09-23 06:06:40|43421.6|43401.6|43421.6|43401.6|43424.1|43404.1|43421.6|43401.6|4
1727071610000|2024-09-23 06:06:50|43420.9|43400.9|43425.9|43405.9|43425.9|43405.9|43419.1|43399.1|6
1727071620000|2024-09-23 06:07:00|43424.1|43404.1|43424.1|43404.1|43425.9|43405.9|43421.6|43401.6|1
1727071630000|2024-09-23 06:07:10|43425.9|43405.9|43434.1|43414.1|43434.1|43414.1|43425.9|43405.9|4
1727071640000|2024-09-23 06:07:20|43433.4|43413.4|43439.1|43419.1|43439.1|43419.1|43431.6|43411.6|2
1727071650000|2024-09-23 06:07:30|43437.3|43417.3|43429.1|43409.1|43437.3|43417.3|43429.1|43409.1|0
1727071660000|2024-09-23 06:07:40|43430.9|43410.9|43427.3|43407.3|43431.6|43411.6|43427.3|43407.3|0
1727071670000|2024-09-23 06:07:50|43429.1|43409.1|43424.1|43404.1|43429.1|43409.1|43424.1|43404.1|6
1727071680000|2024-09-23 06:08:00|43422.3|43402.3|43416.6|43396.6|43422.3|43402.3|43416.6|43396.6|3
1727071690000|2024-09-23 06:08:10|43419.1|43399.1|43409.1|43389.1|43419.1|43399.1|43409.1|43389.1|3
1727071700000|2024-09-23 06:08:20|43407.3|43387.3|43405.9|43385.9|43407.3|43387.3|43399.1|43379.1|5
1727071710000|2024-09-23 06:08:30|43407.6|43387.6|43409.1|43389.1|43411.6|43391.6|43407.6|43387.6|0
1727071720000|2024-09-23 06:08:40|43406.6|43386.6|43414.1|43394.1|43414.1|43394.1|43406.6|43386.6|5
1727071730000|2024-09-23 06:08:50|43416.6|43396.6|43421.6|43401.6|43421.6|43401.6|43416.6|43396.6|15
1727071740000|2024-09-23 06:09:00|43424.1|43404.1|43425.9|43405.9|43425.9|43405.9|43421.6|43401.6|4
1727071750000|2024-09-23 06:09:10|43426.6|43406.6|43426.6|43406.6|43431.6|43411.6|43426.6|43406.6|3
1727071760000|2024-09-23 06:09:20|43421.6|43401.6|43426.6|43406.6|43429.1|43409.1|43421.6|43401.6|5
1727071770000|2024-09-23 06:09:30|43424.1|43404.1|43426.6|43406.6|43426.6|43406.6|43421.6|43401.6|0
1727071780000|2024-09-23 06:09:40|43428.4|43408.4|43430.9|43410.9|43430.9|43410.9|43427.3|43407.3|6
1727071790000|2024-09-23 06:09:50|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43428.4|43408.4|1
1727071800000|2024-09-23 06:10:00|43434.1|43414.1|43429.8|43409.8|43434.1|43414.1|43429.8|43409.8|6
1727071810000|2024-09-23 06:10:10|43429.1|43409.1|43434.1|43414.1|43434.1|43414.1|43426.6|43406.6|1
1727071820000|2024-09-23 06:10:20|43432.3|43412.3|43436.6|43416.6|43436.6|43416.6|43431.6|43411.6|3
1727071830000|2024-09-23 06:10:30|43434.1|43414.1|43434.1|43414.1|43436.6|43416.6|43431.6|43411.6|2
1727071840000|2024-09-23 06:10:40|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43424.9|43404.9|4
1727071850000|2024-09-23 06:10:50|43430.9|43410.9|43431.6|43411.6|43431.6|43411.6|43429.1|43409.1|1
1727071860000|2024-09-23 06:11:00|43434.1|43414.1|43421.6|43401.6|43434.1|43414.1|43419.1|43399.1|3
1727071870000|2024-09-23 06:11:10|43416.6|43396.6|43406.6|43386.6|43416.6|43396.6|43406.6|43386.6|5
1727071880000|2024-09-23 06:11:20|43404.9|43384.9|43396.6|43376.6|43404.9|43384.9|43393.4|43373.4|2
1727071890000|2024-09-23 06:11:30|43399.1|43379.1|43401.6|43381.6|43404.9|43384.9|43399.1|43379.1|1
1727071900000|2024-09-23 06:11:40|43399.1|43379.1|43394.1|43374.1|43399.1|43379.1|43391.6|43371.6|9
1727071910000|2024-09-23 06:11:50|43396.6|43376.6|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|3
1727071920000|2024-09-23 06:12:00|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.1|43379.1|6
1727071930000|2024-09-23 06:12:10|43398.1|43378.1|43402.4|43382.4|43402.4|43382.4|43397.4|43377.4|0
1727071940000|2024-09-23 06:12:20|43399.9|43379.9|43407.4|43387.4|43407.4|43387.4|43399.9|43379.9|4
1727071950000|2024-09-23 06:12:30|43410.9|43390.9|43412.4|43392.4|43412.4|43392.4|43410.9|43390.9|12
1727071960000|2024-09-23 06:12:40|43414.1|43394.1|43414.9|43394.9|43414.9|43394.9|43414.1|43394.1|1
1727071970000|2024-09-23 06:12:50|||||||||1
1727071980000|2024-09-23 06:13:00|43417.4|43397.4|43419.9|43399.9|43419.9|43399.9|43417.4|43397.4|2
1727071990000|2024-09-23 06:13:10|43419.1|43399.1|43422.4|43402.4|43423.1|43403.1|43417.4|43397.4|0
1727072000000|2024-09-23 06:13:20|43420.6|43400.6|43422.4|43402.4|43424.9|43404.9|43419.9|43399.9|3
1727072010000|2024-09-23 06:13:30|43421.6|43401.6|43424.9|43404.9|43424.9|43404.9|43419.9|43399.9|3
1727072020000|2024-09-23 06:13:40|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|2
1727072030000|2024-09-23 06:13:50|43424.9|43404.9|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|1
1727072040000|2024-09-23 06:14:00|43428.1|43408.1|43432.4|43412.4|43432.4|43412.4|43427.4|43407.4|0
1727072050000|2024-09-23 06:14:10|43437.4|43417.4|43444.1|43424.1|43444.1|43424.1|43437.4|43417.4|14
1727072060000|2024-09-23 06:14:20|43444.9|43424.9|43451.6|43431.6|43452.4|43432.4|43444.9|43424.9|7
1727072070000|2024-09-23 06:14:30|43452.4|43432.4|43448.1|43428.1|43452.4|43432.4|43445.6|43425.6|1
1727072080000|2024-09-23 06:14:40|43445.6|43425.6|43442.4|43422.4|43445.6|43425.6|43442.4|43422.4|8
1727072090000|2024-09-23 06:14:50|43444.1|43424.1|43448.4|43428.4|43450.9|43430.9|43444.1|43424.1|18
1727072100000|2024-09-23 06:15:00|43446.6|43426.6|43435.9|43415.9|43450.9|43430.9|43435.9|43415.9|2
1727072110000|2024-09-23 06:15:10|43440.9|43420.9|43448.4|43428.4|43448.4|43428.4|43440.9|43420.9|0
1727072120000|2024-09-23 06:15:20|43450.1|43430.1|43460.9|43440.9|43460.9|43440.9|43450.1|43430.1|1
1727072130000|2024-09-23 06:15:30|43462.6|43442.6|43455.9|43435.9|43463.4|43443.4|43455.9|43435.9|1
1727072140000|2024-09-23 06:15:40|43456.6|43436.6|43458.4|43438.4|43458.4|43438.4|43455.9|43435.9|2
1727072150000|2024-09-23 06:15:50|43455.9|43435.9|43455.9|43435.9|43455.9|43435.9|43455.9|43435.9|1
1727072160000|2024-09-23 06:16:00|43454.1|43434.1|43455.9|43435.9|43455.9|43435.9|43453.4|43433.4|0
1727072170000|2024-09-23 06:16:10|43459.4|43439.4|43460.9|43440.9|43460.9|43440.9|43459.4|43439.4|0
1727072180000|2024-09-23 06:16:20|43459.1|43439.1|43464.1|43444.1|43464.1|43444.1|43459.1|43439.1|5
1727072190000|2024-09-23 06:16:30|43465.9|43445.9|43454.9|43434.9|43465.9|43445.9|43454.9|43434.9|1
1727072200000|2024-09-23 06:16:40|43454.1|43434.1|43445.9|43425.9|43454.1|43434.1|43445.9|43425.9|0
1727072210000|2024-09-23 06:16:50|43447.6|43427.6|43452.9|43432.9|43452.9|43432.9|43447.6|43427.6|5
1727072220000|2024-09-23 06:17:00|43451.9|43431.9|43450.1|43430.1|43454.4|43434.4|43450.1|43430.1|2
1727072230000|2024-09-23 06:17:10|43450.9|43430.9|43445.9|43425.9|43450.9|43430.9|43441.6|43421.6|1
1727072240000|2024-09-23 06:17:20|43443.4|43423.4|43441.6|43421.6|43445.9|43425.9|43441.6|43421.6|0
1727072250000|2024-09-23 06:17:30|43440.9|43420.9|43436.6|43416.6|43440.9|43420.9|43436.6|43416.6|3
1727072260000|2024-09-23 06:17:40|43434.9|43414.9|43429.1|43409.1|43434.9|43414.9|43429.1|43409.1|2
1727072270000|2024-09-23 06:17:50|43427.4|43407.4|43424.9|43404.9|43428.4|43408.4|43424.9|43404.9|1
1727072280000|2024-09-23 06:18:00|43424.1|43404.1|43411.6|43391.6|43425.9|43405.9|43411.6|43391.6|4
1727072290000|2024-09-23 06:18:10|43415.9|43395.9|43391.6|43371.6|43415.9|43395.9|43391.6|43371.6|12
1727072300000|2024-09-23 06:18:20|43394.1|43374.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|1
1727072310000|2024-09-23 06:18:30|43389.9|43369.9|43384.1|43364.1|43391.6|43371.6|43384.1|43364.1|27
1727072320000|2024-09-23 06:18:40|43386.6|43366.6|43396.6|43376.6|43396.6|43376.6|43386.6|43366.6|3
1727072330000|2024-09-23 06:18:50|43394.1|43374.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|0
1727072340000|2024-09-23 06:19:00|43394.1|43374.1|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|1
1727072350000|2024-09-23 06:19:10|43394.9|43374.9|43396.6|43376.6|43396.6|43376.6|43394.1|43374.1|0
1727072360000|2024-09-23 06:19:20|43394.9|43374.9|43394.1|43374.1|43394.9|43374.9|43394.1|43374.1|5
1727072370000|2024-09-23 06:19:30|43392.4|43372.4|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|2
1727072380000|2024-09-23 06:19:40|43389.1|43369.1|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|1
1727072390000|2024-09-23 06:19:50|43388.4|43368.4|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|2
1727072400000|2024-09-23 06:20:00|43389.1|43369.1|43396.6|43376.6|43401.6|43381.6|43386.6|43366.6|7
1727072410000|2024-09-23 06:20:10|43394.9|43374.9|43396.6|43376.6|43396.6|43376.6|43389.9|43369.9|12
1727072420000|2024-09-23 06:20:20|43400.9|43380.9|43410.2|43390.2|43410.2|43390.2|43400.9|43380.9|12
1727072430000|2024-09-23 06:20:30|43415.2|43395.2|43416.6|43396.6|43416.6|43396.6|43411.6|43391.6|1
1727072440000|2024-09-23 06:20:40|43414.9|43394.9|43414.1|43394.1|43416.6|43396.6|43411.6|43391.6|0
1727072450000|2024-09-23 06:20:50|43413.4|43393.4|43416.6|43396.6|43418.4|43398.4|43413.4|43393.4|5
1727072460000|2024-09-23 06:21:00|43419.1|43399.1|43421.6|43401.6|43421.6|43401.6|43416.6|43396.6|1
1727072470000|2024-09-23 06:21:10|43419.1|43399.1|43421.6|43401.6|43421.6|43401.6|43419.1|43399.1|0
1727072480000|2024-09-23 06:21:20|43419.1|43399.1|43421.6|43401.6|43424.1|43404.1|43419.1|43399.1|2
1727072490000|2024-09-23 06:21:30|43424.1|43404.1|43429.1|43409.1|43429.1|43409.1|43424.1|43404.1|4
1727072500000|2024-09-23 06:21:40|43432.7|43412.7|43436.6|43416.6|43436.6|43416.6|43430.9|43410.9|6
1727072510000|2024-09-23 06:21:50|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|27
1727072520000|2024-09-23 06:22:00|43429.9|43409.9|43434.1|43414.1|43434.1|43414.1|43429.1|43409.1|0
1727072530000|2024-09-23 06:22:10|43434.9|43414.9|43436.6|43416.6|43436.6|43416.6|43432.4|43412.4|2
1727072540000|2024-09-23 06:22:20|43438.4|43418.4|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|1
1727072550000|2024-09-23 06:22:30|43438.4|43418.4|43431.6|43411.6|43438.4|43418.4|43431.6|43411.6|2
1727072560000|2024-09-23 06:22:40|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|1
1727072570000|2024-09-23 06:22:50|43426.6|43406.6|43426.6|43406.6|43429.1|43409.1|43424.1|43404.1|1
1727072580000|2024-09-23 06:23:00|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1727072590000|2024-09-23 06:23:10|43434.1|43414.1|43426.6|43406.6|43436.6|43416.6|43426.6|43406.6|1
1727072600000|2024-09-23 06:23:20|43429.1|43409.1|43430.9|43410.9|43430.9|43410.9|43429.1|43409.1|1
1727072610000|2024-09-23 06:23:30|43431.6|43411.6|43439.1|43419.1|43441.6|43421.6|43431.6|43411.6|3
1727072620000|2024-09-23 06:23:40|43437.4|43417.4|43436.6|43416.6|43437.4|43417.4|43436.6|43416.6|5
1727072630000|2024-09-23 06:23:50|43438.4|43418.4|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|1
1727072640000|2024-09-23 06:24:00|43436.7|43416.7|43435.9|43415.9|43436.7|43416.7|43432.4|43412.4|1
1727072650000|2024-09-23 06:24:10|43434.2|43414.2|43436.7|43416.7|43436.7|43416.7|43431.7|43411.7|2
1727072660000|2024-09-23 06:24:20|43434.9|43414.9|43431.7|43411.7|43434.9|43414.9|43431.7|43411.7|0
1727072670000|2024-09-23 06:24:30|43429.9|43409.9|43419.2|43399.2|43429.9|43409.9|43419.2|43399.2|2
1727072680000|2024-09-23 06:24:40|43416.7|43396.7|43416.7|43396.7|43419.2|43399.2|43414.2|43394.2|2
1727072690000|2024-09-23 06:24:50|43419.2|43399.2|43416.7|43396.7|43421.7|43401.7|43416.7|43396.7|4
1727072700000|2024-09-23 06:25:00|43419.2|43399.2|43426.7|43406.7|43426.7|43406.7|43419.2|43399.2|3
1727072710000|2024-09-23 06:25:10|43424.9|43404.9|43421.7|43401.7|43430.9|43410.9|43421.7|43401.7|3
1727072720000|2024-09-23 06:25:20|43420.9|43400.9|43414.2|43394.2|43420.9|43400.9|43414.2|43394.2|3
1727072730000|2024-09-23 06:25:30|43413.4|43393.4|43419.2|43399.2|43419.2|43399.2|43411.7|43391.7|0
1727072740000|2024-09-23 06:25:40|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43416.7|43396.7|4
1727072750000|2024-09-23 06:25:50|43419.2|43399.2|43411.7|43391.7|43419.2|43399.2|43411.7|43391.7|4
1727072760000|2024-09-23 06:26:00|43409.9|43389.9|43409.2|43389.2|43411.7|43391.7|43409.2|43389.2|3
1727072770000|2024-09-23 06:26:10|43407.4|43387.4|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|1
1727072780000|2024-09-23 06:26:20|43404.2|43384.2|43401.7|43381.7|43404.2|43384.2|43401.7|43381.7|1
1727072790000|2024-09-23 06:26:30|43403.4|43383.4|43401.7|43381.7|43404.2|43384.2|43401.7|43381.7|1
1727072800000|2024-09-23 06:26:40|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|1
1727072810000|2024-09-23 06:26:50|43401.7|43381.7|43392.4|43372.4|43401.7|43381.7|43391.7|43371.7|1
1727072820000|2024-09-23 06:27:00|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|0
1727072830000|2024-09-23 06:27:10|43389.2|43369.2|43394.2|43374.2|43394.2|43374.2|43389.2|43369.2|7
1727072840000|2024-09-23 06:27:20|43391.7|43371.7|43401.7|43381.7|43405.2|43385.2|43391.7|43371.7|8
1727072850000|2024-09-23 06:27:30|43406.7|43386.7|43401.7|43381.7|43406.7|43386.7|43401.7|43381.7|0
1727072860000|2024-09-23 06:27:40|43404.2|43384.2|43402.4|43382.4|43404.2|43384.2|43402.4|43382.4|0
1727072870000|2024-09-23 06:27:50|43404.2|43384.2|43409.2|43389.2|43409.2|43389.2|43404.2|43384.2|3
1727072880000|2024-09-23 06:28:00|43410.6|43390.6|43424.2|43404.2|43424.2|43404.2|43410.6|43390.6|8
1727072890000|2024-09-23 06:28:10|43426.7|43406.7|43436.7|43416.7|43436.7|43416.7|43426.7|43406.7|2
1727072900000|2024-09-23 06:28:20|43439.2|43419.2|43444.2|43424.2|43444.2|43424.2|43439.2|43419.2|4
1727072910000|2024-09-23 06:28:30|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|1
1727072920000|2024-09-23 06:28:40|43443.1|43423.1|43436.7|43416.7|43444.2|43424.2|43436.7|43416.7|1
1727072930000|2024-09-23 06:28:50|43439.2|43419.2|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|3
1727072940000|2024-09-23 06:29:00|43439.2|43419.2|43446.7|43426.7|43446.7|43426.7|43439.2|43419.2|4
1727072950000|2024-09-23 06:29:10|43447.4|43427.4|43446.7|43426.7|43449.2|43429.2|43444.2|43424.2|2
1727072960000|2024-09-23 06:29:20|43444.2|43424.2|43439.9|43419.9|43444.2|43424.2|43439.9|43419.9|2
1727072970000|2024-09-23 06:29:30|43439.2|43419.2|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|1
1727072980000|2024-09-23 06:29:40|43439.2|43419.2|43456.7|43436.7|43459.2|43439.2|43439.2|43419.2|11
1727072990000|2024-09-23 06:29:50|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|2
1727073000000|2024-09-23 06:30:00|43453.4|43433.4|43448.2|43428.2|43454.2|43434.2|43448.2|43428.2|4
1727073010000|2024-09-23 06:30:10|43446.4|43426.4|43445.7|43425.7|43448.2|43428.2|43443.9|43423.9|1
1727073020000|2024-09-23 06:30:20|43448.2|43428.2|43452.4|43432.4|43452.4|43432.4|43448.2|43428.2|2
1727073030000|2024-09-23 06:30:30|43451.7|43431.7|43451.7|43431.7|43454.2|43434.2|43451.7|43431.7|0
1727073040000|2024-09-23 06:30:40|43452.4|43432.4|43452.4|43432.4|43454.9|43434.9|43452.4|43432.4|3
1727073050000|2024-09-23 06:30:50|43454.2|43434.2|43456.7|43436.7|43456.7|43436.7|43451.7|43431.7|1
1727073060000|2024-09-23 06:31:00|43458.4|43438.4|43464.9|43444.9|43466.7|43446.7|43458.4|43438.4|6
1727073070000|2024-09-23 06:31:10|43464.2|43444.2|43452.4|43432.4|43464.2|43444.2|43452.4|43432.4|3
1727073080000|2024-09-23 06:31:20|43450.7|43430.7|43444.6|43424.6|43450.7|43430.7|43444.6|43424.6|2
1727073090000|2024-09-23 06:31:30|43446.4|43426.4|43450.7|43430.7|43450.7|43430.7|43446.4|43426.4|5
1727073100000|2024-09-23 06:31:40|43448.9|43428.9|43448.9|43428.9|43450.7|43430.7|43448.9|43428.9|0
1727073110000|2024-09-23 06:31:50|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|0
1727073120000|2024-09-23 06:32:00|43446.4|43426.4|43441.7|43421.7|43446.4|43426.4|43441.7|43421.7|3
1727073130000|2024-09-23 06:32:10|43444.2|43424.2|43449.2|43429.2|43449.2|43429.2|43439.2|43419.2|4
1727073140000|2024-09-23 06:32:20|43448.4|43428.4|43444.2|43424.2|43448.4|43428.4|43444.2|43424.2|6
1727073150000|2024-09-23 06:32:30|43442.4|43422.4|43446.7|43426.7|43446.7|43426.7|43441.7|43421.7|3
1727073160000|2024-09-23 06:32:40|||||||||1
1727073170000|2024-09-23 06:32:50|43449.2|43429.2|43456.7|43436.7|43456.7|43436.7|43449.2|43429.2|2
1727073180000|2024-09-23 06:33:00|43452.4|43432.4|43456.7|43436.7|43458.4|43438.4|43451.7|43431.7|1
1727073190000|2024-09-23 06:33:10|43459.2|43439.2|43460.9|43440.9|43460.9|43440.9|43459.2|43439.2|0
1727073200000|2024-09-23 06:33:20|43462.7|43442.7|43466.7|43446.7|43466.7|43446.7|43461.7|43441.7|1
1727073210000|2024-09-23 06:33:30|43467.4|43447.4|43469.2|43449.2|43471.7|43451.7|43466.7|43446.7|0
1727073220000|2024-09-23 06:33:40|43471.7|43451.7|43471.7|43451.7|43476.7|43456.7|43469.2|43449.2|3
1727073230000|2024-09-23 06:33:50|43469.2|43449.2|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|3
1727073240000|2024-09-23 06:34:00|43473.4|43453.4|43471.7|43451.7|43475.9|43455.9|43471.7|43451.7|0
1727073250000|2024-09-23 06:34:10|43473.4|43453.4|43471.7|43451.7|43473.4|43453.4|43467.4|43447.4|7
1727073260000|2024-09-23 06:34:20|43474.2|43454.2|43478.4|43458.4|43481.7|43461.7|43474.2|43454.2|14
1727073270000|2024-09-23 06:34:30|43476.7|43456.7|43476.7|43456.7|43479.2|43459.2|43476.7|43456.7|3
1727073290000|2024-09-23 06:34:50|43471.7|43451.7|43466.7|43446.7|43471.7|43451.7|43466.7|43446.7|2
1727073300000|2024-09-23 06:35:00|43463.2|43443.2|43453.2|43433.2|43463.2|43443.2|43453.2|43433.2|2
1727073310000|2024-09-23 06:35:10|43450.7|43430.7|43441.7|43421.7|43452.4|43432.4|43441.7|43421.7|1
1727073320000|2024-09-23 06:35:20|43439.2|43419.2|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|1
1727073330000|2024-09-23 06:35:30|43435.9|43415.9|43435.9|43415.9|43436.7|43416.7|43432.4|43412.4|22
1727073340000|2024-09-23 06:35:40|43431.7|43411.7|43421.7|43401.7|43431.7|43411.7|43421.7|43401.7|6
1727073350000|2024-09-23 06:35:50|43424.2|43404.2|43419.2|43399.2|43425.9|43405.9|43419.2|43399.2|2
1727073360000|2024-09-23 06:36:00|43417.4|43397.4|43406.7|43386.7|43419.2|43399.2|43406.7|43386.7|3
1727073370000|2024-09-23 06:36:10|43409.2|43389.2|43404.9|43384.9|43409.2|43389.2|43404.9|43384.9|0
1727073380000|2024-09-23 06:36:20|43409.2|43389.2|43408.4|43388.4|43409.2|43389.2|43406.7|43386.7|1
1727073390000|2024-09-23 06:36:30|43409.2|43389.2|43415.9|43395.9|43415.9|43395.9|43409.2|43389.2|5
1727073400000|2024-09-23 06:36:40|43417.7|43397.7|43417|43397|43417.7|43397.7|43415.2|43395.2|5
1727073410000|2024-09-23 06:36:50|43420.2|43400.2|43423.4|43403.4|43423.4|43403.4|43420.2|43400.2|2
1727073420000|2024-09-23 06:37:00|43424.2|43404.2|43431.7|43411.7|43431.7|43411.7|43424.2|43404.2|1
1727073440000|2024-09-23 06:37:20|43427.4|43407.4|43426.7|43406.7|43431.7|43411.7|43426.7|43406.7|0
1727073450000|2024-09-23 06:37:30|43424.9|43404.9|43426.7|43406.7|43426.7|43406.7|43421.7|43401.7|0
1727073460000|2024-09-23 06:37:40|43421.7|43401.7|43424.2|43404.2|43426.7|43406.7|43421.7|43401.7|0
1727073470000|2024-09-23 06:37:50|43426.7|43406.7|43429.2|43409.2|43429.2|43409.2|43426.7|43406.7|1
1727073480000|2024-09-23 06:38:00|43426.7|43406.7|43426.7|43406.7|43428.5|43408.5|43424.2|43404.2|2
1727073490000|2024-09-23 06:38:10|43427.4|43407.4|43424.2|43404.2|43431|43411|43424.2|43404.2|3
1727073500000|2024-09-23 06:38:20|43419.2|43399.2|43416.7|43396.7|43421.7|43401.7|43416.7|43396.7|0
1727073510000|2024-09-23 06:38:30|43417.4|43397.4|43416.7|43396.7|43419.2|43399.2|43416.7|43396.7|0
1727073520000|2024-09-23 06:38:40|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1727073530000|2024-09-23 06:38:50|43416.7|43396.7|43416|43396|43416.7|43396.7|43414.2|43394.2|0
1727073540000|2024-09-23 06:39:00|43416.7|43396.7|43411.7|43391.7|43419.2|43399.2|43411.7|43391.7|1
1727073550000|2024-09-23 06:39:10|43411|43391|43404.2|43384.2|43411|43391|43404.2|43384.2|5
1727073560000|2024-09-23 06:39:20|43409.2|43389.2|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|9
1727073570000|2024-09-23 06:39:30|43401.7|43381.7|43399.9|43379.9|43401.7|43381.7|43399.9|43379.9|0
1727073580000|2024-09-23 06:39:40|43399.2|43379.2|43396.7|43376.7|43401.7|43381.7|43396.7|43376.7|0
1727073590000|2024-09-23 06:39:50|43391.7|43371.7|43396.7|43376.7|43396.7|43376.7|43391.7|43371.7|1
1727073600000|2024-09-23 06:40:00|43396|43376|43394.9|43374.9|43396.7|43376.7|43391.7|43371.7|3
1727073610000|2024-09-23 06:40:10|43394.2|43374.2|43393.5|43373.5|43396.7|43376.7|43393.5|43373.5|2
1727073620000|2024-09-23 06:40:20|43396.7|43376.7|43394.2|43374.2|43396.7|43376.7|43393.2|43373.2|4
1727073630000|2024-09-23 06:40:30|43392.4|43372.4|43391.7|43371.7|43396.7|43376.7|43391.7|43371.7|12
1727073640000|2024-09-23 06:40:40|43392.4|43372.4|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|3
1727073650000|2024-09-23 06:40:50|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|0
1727073660000|2024-09-23 06:41:00|||||||||1
1727073670000|2024-09-23 06:41:10|43394.9|43374.9|43381.7|43361.7|43394.9|43374.9|43377.4|43357.4|12
1727073680000|2024-09-23 06:41:20|43384.2|43364.2|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|1
1727073690000|2024-09-23 06:41:30|43379.9|43359.9|43379.2|43359.2|43383.5|43363.5|43379.2|43359.2|4
1727073700000|2024-09-23 06:41:40|43376.7|43356.7|43376.7|43356.7|43379.2|43359.2|43376.7|43356.7|4
1727073710000|2024-09-23 06:41:50|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|1
1727073720000|2024-09-23 06:42:00|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43364.2|43344.2|15
1727073730000|2024-09-23 06:42:10|43364.2|43344.2|43367.4|43347.4|43371.7|43351.7|43364.2|43344.2|16
1727073740000|2024-09-23 06:42:20|43366.7|43346.7|43369.9|43349.9|43371.7|43351.7|43366.7|43346.7|2
1727073750000|2024-09-23 06:42:30|43369.2|43349.2|43374.2|43354.2|43374.2|43354.2|43369.2|43349.2|2
1727073760000|2024-09-23 06:42:40|43372.4|43352.4|43369.2|43349.2|43372.4|43352.4|43369.2|43349.2|14
1727073770000|2024-09-23 06:42:50|43370|43350|43386.7|43366.7|43386.7|43366.7|43369.2|43349.2|6
1727073780000|2024-09-23 06:43:00|43384.2|43364.2|43382.5|43362.5|43386.7|43366.7|43381.7|43361.7|1
1727073790000|2024-09-23 06:43:10|43381.7|43361.7|43379.2|43359.2|43381.7|43361.7|43376.7|43356.7|1
1727073800000|2024-09-23 06:43:20|43381.7|43361.7|43386.7|43366.7|43386.7|43366.7|43381.7|43361.7|1
1727073810000|2024-09-23 06:43:30|43390|43370|43391.7|43371.7|43391.7|43371.7|43386.7|43366.7|0
1727073820000|2024-09-23 06:43:40|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|0
1727073830000|2024-09-23 06:43:50|43391.7|43371.7|43394.2|43374.2|43396.7|43376.7|43389.2|43369.2|4
1727073840000|2024-09-23 06:44:00|43392.5|43372.5|43396.7|43376.7|43396.7|43376.7|43391.7|43371.7|2
1727073850000|2024-09-23 06:44:10|43394.2|43374.2|43401.7|43381.7|43401.7|43381.7|43394.2|43374.2|1
1727073870000|2024-09-23 06:44:30|43403.5|43383.5|43401|43381|43403.5|43383.5|43399.2|43379.2|2
1727073880000|2024-09-23 06:44:40|43401.7|43381.7|43414.2|43394.2|43414.2|43394.2|43401.7|43381.7|2
1727073890000|2024-09-23 06:44:50|43416|43396|43409.2|43389.2|43416.7|43396.7|43409.2|43389.2|3
1727073900000|2024-09-23 06:45:00|43405|43385|43401.7|43381.7|43405|43385|43392.5|43372.5|5
1727073910000|2024-09-23 06:45:10|43406.7|43386.7|43401.7|43381.7|43406.7|43386.7|43401.7|43381.7|1
1727073920000|2024-09-23 06:45:20|43402.5|43382.5|43406.7|43386.7|43406.7|43386.7|43401.7|43381.7|2
1727073930000|2024-09-23 06:45:30|43404.2|43384.2|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|0
1727073940000|2024-09-23 06:45:40|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|1
1727073950000|2024-09-23 06:45:50|43411.7|43391.7|43408.2|43388.2|43411.7|43391.7|43406.7|43386.7|1
1727073960000|2024-09-23 06:46:00|43406.7|43386.7|43401.7|43381.7|43406.7|43386.7|43401.7|43381.7|0
1727073970000|2024-09-23 06:46:10|43399.2|43379.2|43392.5|43372.5|43399.2|43379.2|43392.5|43372.5|2
1727073980000|2024-09-23 06:46:20|43391|43371|43396.7|43376.7|43396.7|43376.7|43389.2|43369.2|3
1727074000000|2024-09-23 06:46:40|43394.2|43374.2|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|3
1727074020000|2024-09-23 06:47:00|43395|43375|43406.7|43386.7|43406.7|43386.7|43395|43375|7
1727074030000|2024-09-23 06:47:10|43408.5|43388.5|43411.7|43391.7|43411.7|43391.7|43408.5|43388.5|0
1727074040000|2024-09-23 06:47:20|43409.2|43389.2|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|0
1727074050000|2024-09-23 06:47:30|43406|43386|43401.7|43381.7|43406|43386|43400|43380|0
1727074060000|2024-09-23 06:47:40|43400|43380|43401.7|43381.7|43401.7|43381.7|43400|43380|1
1727074070000|2024-09-23 06:47:50|43404.2|43384.2|43411|43391|43411|43391|43404.2|43384.2|2
1727074080000|2024-09-23 06:48:00|43406.7|43386.7|43411.7|43391.7|43413.5|43393.5|43406.7|43386.7|0
1727074090000|2024-09-23 06:48:10|43414.2|43394.2|43411.7|43391.7|43416.7|43396.7|43411.7|43391.7|4
1727074100000|2024-09-23 06:48:20|43413.5|43393.5|43416.7|43396.7|43416.7|43396.7|43413.5|43393.5|2
1727074110000|2024-09-23 06:48:30|43425.2|43405.2|43421.7|43401.7|43425.2|43405.2|43421.7|43401.7|0
1727074120000|2024-09-23 06:48:40|||||||||1
1727074130000|2024-09-23 06:48:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43421.7|43401.7|1
1727074140000|2024-09-23 06:49:00|43424.2|43404.2|43421.7|43401.7|43426.7|43406.7|43421.7|43401.7|1
1727074150000|2024-09-23 06:49:10|43418.2|43398.2|43416.7|43396.7|43418.2|43398.2|43416.7|43396.7|0
1727074160000|2024-09-23 06:49:20|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|0
1727074170000|2024-09-23 06:49:30|43406.7|43386.7|43411.7|43391.7|43411.7|43391.7|43406.7|43386.7|1
1727074180000|2024-09-23 06:49:40|43416.7|43396.7|43416.7|43396.7|43419.2|43399.2|43416.7|43396.7|1
1727074190000|2024-09-23 06:49:50|43419.2|43399.2|43414.2|43394.2|43419.2|43399.2|43411.7|43391.7|7
1727074200000|2024-09-23 06:50:00|43411.7|43391.7|43394.2|43374.2|43411.7|43391.7|43394.2|43374.2|9
1727074210000|2024-09-23 06:50:10|43391.7|43371.7|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|1
1727074220000|2024-09-23 06:50:20|43384.2|43364.2|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|9
1727074230000|2024-09-23 06:50:30|43377.5|43357.5|43371.7|43351.7|43377.5|43357.5|43366.7|43346.7|7
1727074240000|2024-09-23 06:50:40|43376.7|43356.7|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|2
1727074260000|2024-09-23 06:51:00|43377.5|43357.5|43381|43361|43381|43361|43376.7|43356.7|2
1727074270000|2024-09-23 06:51:10|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|0
1727074280000|2024-09-23 06:51:20|43380|43360|43379.2|43359.2|43381.7|43361.7|43379.2|43359.2|0
1727074290000|2024-09-23 06:51:30|43378.5|43358.5|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|0
1727074300000|2024-09-23 06:51:40|43380|43360|43374.2|43354.2|43380|43360|43374.2|43354.2|7
1727074310000|2024-09-23 06:51:50|43371.7|43351.7|43372.5|43352.5|43374.2|43354.2|43371.7|43351.7|0
1727074320000|2024-09-23 06:52:00|43371.7|43351.7|43381.7|43361.7|43381.7|43361.7|43371.7|43351.7|4
1727074330000|2024-09-23 06:52:10|43384.2|43364.2|43381.7|43361.7|43386.7|43366.7|43381.7|43361.7|0
1727074340000|2024-09-23 06:52:20|43380|43360|43381|43361|43381.7|43361.7|43379.2|43359.2|1
1727074350000|2024-09-23 06:52:30|43381.7|43361.7|43379.2|43359.2|43381.7|43361.7|43379.2|43359.2|4
1727074360000|2024-09-23 06:52:40|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|2
1727074370000|2024-09-23 06:52:50|43384.2|43364.2|43377.5|43357.5|43386|43366|43377.5|43357.5|0
1727074380000|2024-09-23 06:53:00|43380|43360|43379.2|43359.2|43381.7|43361.7|43379.2|43359.2|0
1727074390000|2024-09-23 06:53:10|43376.7|43356.7|43384.2|43364.2|43384.2|43364.2|43371.7|43351.7|7
1727074400000|2024-09-23 06:53:20|43381.7|43361.7|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|2
1727074410000|2024-09-23 06:53:30|43380|43360|43376.7|43356.7|43380|43360|43374.2|43354.2|1
1727074420000|2024-09-23 06:53:40|43379.2|43359.2|43381.7|43361.7|43381.7|43361.7|43379.2|43359.2|0
1727074430000|2024-09-23 06:53:50|43382.5|43362.5|43384.2|43364.2|43386.7|43366.7|43382.5|43362.5|1
1727074440000|2024-09-23 06:54:00|43381.7|43361.7|43369.2|43349.2|43381.7|43361.7|43369.2|43349.2|12
1727074450000|2024-09-23 06:54:10|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43369.2|43349.2|3
1727074460000|2024-09-23 06:54:20|43372.5|43352.5|43376.7|43356.7|43381.7|43361.7|43371.7|43351.7|2
1727074480000|2024-09-23 06:54:40|43374.2|43354.2|43380.3|43360.3|43380.3|43360.3|43374.2|43354.2|4
1727074490000|2024-09-23 06:54:50|43378.5|43358.5|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|3
1727074500000|2024-09-23 06:55:00|43383.5|43363.5|43382.5|43362.5|43386.7|43366.7|43381.7|43361.7|2
1727074510000|2024-09-23 06:55:10|43380.7|43360.7|43379.2|43359.2|43382.5|43362.5|43379.2|43359.2|0
1727074520000|2024-09-23 06:55:20|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43371.7|43351.7|6
1727074530000|2024-09-23 06:55:30|43375.3|43355.3|43371.7|43351.7|43376.7|43356.7|43371.7|43351.7|1
1727074540000|2024-09-23 06:55:40|43370|43350|43369.2|43349.2|43371.7|43351.7|43369.2|43349.2|1
1727074550000|2024-09-23 06:55:50|43371.7|43351.7|43376.7|43356.7|43377.5|43357.5|43371.7|43351.7|2
1727074560000|2024-09-23 06:56:00|43374.2|43354.2|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|9
1727074570000|2024-09-23 06:56:10|43370|43350|43364.3|43344.3|43370|43350|43364.2|43344.2|5
1727074580000|2024-09-23 06:56:20|43361.8|43341.8|43344.3|43324.3|43361.8|43341.8|43342.5|43322.5|31
1727074590000|2024-09-23 06:56:30|43346.8|43326.8|43349.3|43329.3|43349.3|43329.3|43342.5|43322.5|5
1727074600000|2024-09-23 06:56:40|43346.8|43326.8|43346.8|43326.8|43348.5|43328.5|43341.8|43321.8|8
1727074610000|2024-09-23 06:56:50|43344.3|43324.3|43351|43331|43351|43331|43344.3|43324.3|2
1727074620000|2024-09-23 06:57:00|43353.5|43333.5|43361.8|43341.8|43361.8|43341.8|43353.5|43333.5|1
1727074630000|2024-09-23 06:57:10|43361|43341|43362.5|43342.5|43362.5|43342.5|43359.3|43339.3|4
1727074640000|2024-09-23 06:57:20|43361.8|43341.8|43359.3|43339.3|43361.8|43341.8|43359.3|43339.3|3
1727074650000|2024-09-23 06:57:30|43361|43341|43361.8|43341.8|43361.8|43341.8|43356.8|43336.8|1
1727074660000|2024-09-23 06:57:40|43360|43340|43361.8|43341.8|43361.8|43341.8|43356.8|43336.8|4
1727074670000|2024-09-23 06:57:50|43362.5|43342.5|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|0
1727074680000|2024-09-23 06:58:00|43366|43346|43386.8|43366.8|43386.8|43366.8|43366|43346|0
1727074690000|2024-09-23 06:58:10|43393.5|43373.5|43394.3|43374.3|43396.8|43376.8|43392.5|43372.5|13
1727074700000|2024-09-23 06:58:20|43392.5|43372.5|43392.5|43372.5|43396.8|43376.8|43392.5|43372.5|3
1727074710000|2024-09-23 06:58:30|43394.3|43374.3|43396.8|43376.8|43401.8|43381.8|43394.3|43374.3|7
1727074720000|2024-09-23 06:58:40|43396|43376|43391.8|43371.8|43396|43376|43391.8|43371.8|4
1727074730000|2024-09-23 06:58:50|43393.5|43373.5|43391.8|43371.8|43396|43376|43391.8|43371.8|0
1727074740000|2024-09-23 06:59:00|43393.5|43373.5|43400.3|43380.3|43400.3|43380.3|43393.5|43373.5|3
1727074750000|2024-09-23 06:59:10|43398.5|43378.5|43391.8|43371.8|43398.5|43378.5|43391.8|43371.8|5
1727074760000|2024-09-23 06:59:20|43394.3|43374.3|43391|43371|43394.3|43374.3|43391|43371|0
1727074770000|2024-09-23 06:59:30|43389.3|43369.3|43386.8|43366.8|43391|43371|43386.8|43366.8|1
1727074780000|2024-09-23 06:59:40|43389.3|43369.3|43389.3|43369.3|43392.8|43372.8|43386.8|43366.8|3
1727074790000|2024-09-23 06:59:50|43387.5|43367.5|43381.8|43361.8|43389.3|43369.3|43381.8|43361.8|18
1727074800000|2024-09-23 07:00:00|43386|43366|43373.2|43353.2|43421|43401|43373.2|43353.2|43
1727074810000|2024-09-23 07:00:10|43372.5|43352.5|43360|43340|43372.5|43352.5|43352.5|43332.5|27
1727074820000|2024-09-23 07:00:20|43359.3|43339.3|43356|43336|43359.3|43339.3|43355|43335|7
1727074830000|2024-09-23 07:00:30|43356.8|43336.8|43364.3|43344.3|43364.3|43344.3|43356.8|43336.8|4
1727074840000|2024-09-23 07:00:40|43366.8|43346.8|43365|43345|43367.5|43347.5|43362.5|43342.5|8
1727074850000|2024-09-23 07:00:50|43362.5|43342.5|43362.5|43342.5|43364.3|43344.3|43362.5|43342.5|0
1727074860000|2024-09-23 07:01:00|43364.3|43344.3|43388.5|43368.5|43388.5|43368.5|43364.3|43344.3|16
1727074870000|2024-09-23 07:01:10|43392.5|43372.5|43382.5|43362.5|43397.5|43377.5|43382.5|43362.5|6
1727074880000|2024-09-23 07:01:20|43387.5|43367.5|43384.3|43364.3|43387.5|43367.5|43382.5|43362.5|6
1727074890000|2024-09-23 07:01:30|43385|43365|43382.5|43362.5|43385|43365|43377.5|43357.5|5
1727074900000|2024-09-23 07:01:40|43384.3|43364.3|43385|43365|43387.5|43367.5|43382.5|43362.5|0
1727074910000|2024-09-23 07:01:50|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43379.3|43359.3|3
1727074920000|2024-09-23 07:02:00|43378.3|43358.3|43359.3|43339.3|43378.3|43358.3|43353.5|43333.5|8
1727074930000|2024-09-23 07:02:10|43361|43341|43370.8|43350.8|43383.3|43363.3|43361|43341|11
1727074940000|2024-09-23 07:02:20|43371.8|43351.8|43377.5|43357.5|43380.8|43360.8|43367.5|43347.5|2
1727074950000|2024-09-23 07:02:30|43379.3|43359.3|43382.5|43362.5|43384.3|43364.3|43378.3|43358.3|2
1727074960000|2024-09-23 07:02:40|43380|43360|43367.5|43347.5|43380|43360|43365|43345|8
1727074970000|2024-09-23 07:02:50|43365.8|43345.8|43364.3|43344.3|43367.5|43347.5|43362.5|43342.5|0
1727074980000|2024-09-23 07:03:00|43366.8|43346.8|43261|43241|43367.5|43347.5|43251.8|43231.8|321
1727074990000|2024-09-23 07:03:10|43259.3|43239.3|43269.3|43249.3|43271.8|43251.8|43256.8|43236.8|17
1727075000000|2024-09-23 07:03:20|43270|43250|43264.3|43244.3|43272.8|43252.8|43264.3|43244.3|16
1727075010000|2024-09-23 07:03:30|43262.5|43242.5|43261|43241|43264.3|43244.3|43259.3|43239.3|4
1727075020000|2024-09-23 07:03:40|43263.5|43243.5|43256|43236|43263.5|43243.5|43256|43236|12
1727075030000|2024-09-23 07:03:50|43254.3|43234.3|43241|43221|43254.3|43234.3|43240|43220|44
1727075040000|2024-09-23 07:04:00|43239.3|43219.3|43211|43191|43239.3|43219.3|43204.3|43184.3|62
1727075050000|2024-09-23 07:04:10|43215.3|43195.3|43206.8|43186.8|43215.3|43195.3|43204.3|43184.3|41
1727075060000|2024-09-23 07:04:20|43206|43186|43191.8|43171.8|43211|43191|43190|43170|23
1727075070000|2024-09-23 07:04:30|43193.5|43173.5|43181|43161|43193.5|43173.5|43181|43161|34
1727075080000|2024-09-23 07:04:40|43182.8|43162.8|43177.5|43157.5|43189.5|43169.5|43175.8|43155.8|90
1727075090000|2024-09-23 07:04:50|43176.8|43156.8|43171.8|43151.8|43176.8|43156.8|43170|43150|35
1727075100000|2024-09-23 07:05:00|43172.5|43152.5|43186.8|43166.8|43192.5|43172.5|43172.5|43152.5|25
1727075110000|2024-09-23 07:05:10|43185|43165|43187.5|43167.5|43191.8|43171.8|43182.5|43162.5|9
1727075120000|2024-09-23 07:05:20|43185.8|43165.8|43185|43165|43186.8|43166.8|43181.8|43161.8|5
1727075130000|2024-09-23 07:05:30|43180|43160|43147.5|43127.5|43180|43160|43147.5|43127.5|25
1727075140000|2024-09-23 07:05:40|43145|43125|43142.5|43122.5|43145|43125|43140|43120|23
1727075150000|2024-09-23 07:05:50|43140.8|43120.8|43151.8|43131.8|43156.8|43136.8|43140|43120|21
1727075160000|2024-09-23 07:06:00|43153.5|43133.5|43155|43135|43162.5|43142.5|43151.8|43131.8|8
1727075170000|2024-09-23 07:06:10|43160|43140|43162.5|43142.5|43167.5|43147.5|43160|43140|13
1727075180000|2024-09-23 07:06:20|43164.3|43144.3|43154|43134|43168.5|43148.5|43154|43134|13
1727075190000|2024-09-23 07:06:30|43152.3|43132.3|43142.5|43122.5|43152.3|43132.3|43142.5|43122.5|18
1727075200000|2024-09-23 07:06:40|43141.8|43121.8|43125|43105|43141.8|43121.8|43123.3|43103.3|11
1727075210000|2024-09-23 07:06:50|43124.3|43104.3|43119.3|43099.3|43127.5|43107.5|43117.5|43097.5|26
1727075220000|2024-09-23 07:07:00|43122.5|43102.5|43110|43090|43125|43105|43110|43090|32
1727075230000|2024-09-23 07:07:10|43108.3|43088.3|43110|43090|43110|43090|43105|43085|15
1727075240000|2024-09-23 07:07:20|43107.5|43087.5|43116.5|43096.5|43116.5|43096.5|43099|43079|41
1727075250000|2024-09-23 07:07:30|43112.3|43092.3|43064.8|43044.8|43112.3|43092.3|43064|43044|96
1727075260000|2024-09-23 07:07:40|43064|43044|43074|43054|43074|43054|43061.5|43041.5|25
1727075270000|2024-09-23 07:07:50|43075.8|43055.8|43072.3|43052.3|43079|43059|43071.5|43051.5|30
1727075280000|2024-09-23 07:08:00|43069.8|43049.8|43079|43059|43079|43059|43069.8|43049.8|20
1727075290000|2024-09-23 07:08:10|43082.5|43062.5|43083.3|43063.3|43084|43064|43079|43059|29
1727075300000|2024-09-23 07:08:20|43085.8|43065.8|43095.5|43075.5|43102.5|43082.5|43085.8|43065.8|42
1727075310000|2024-09-23 07:08:30|43091.2|43071.2|43076.5|43056.5|43091.2|43071.2|43073|43053|17
1727075320000|2024-09-23 07:08:40|43074.8|43054.8|43069|43049|43074.8|43054.8|43064.8|43044.8|10
1727075330000|2024-09-23 07:08:50|43064|43044|43055.5|43035.5|43064|43044|43050.5|43030.5|23
1727075340000|2024-09-23 07:09:00|43057.3|43037.3|43054.8|43034.8|43057.3|43037.3|43046.5|43026.5|11
1727075350000|2024-09-23 07:09:10|43058|43038|43067.3|43047.3|43069|43049|43058|43038|8
1727075360000|2024-09-23 07:09:20|43065.5|43045.5|43066.5|43046.5|43071.5|43051.5|43064|43044|42
1727075370000|2024-09-23 07:09:30|43064|43044|43049|43029|43064|43044|43046.2|43026.2|21
1727075380000|2024-09-23 07:09:40|43049.8|43029.8|43046.5|43026.5|43049.8|43029.8|43044.8|43024.8|6
1727075390000|2024-09-23 07:09:50|43044.8|43024.8|43039|43019|43049.8|43029.8|43034.8|43014.8|40
1727075400000|2024-09-23 07:10:00|43039.8|43019.8|43040.5|43020.5|43044|43024|43039.8|43019.8|11
1727075410000|2024-09-23 07:10:10|43039.8|43019.8|43034.8|43014.8|43039.8|43019.8|43033.3|43013.3|21
1727075420000|2024-09-23 07:10:20|43037.3|43017.3|43044|43024|43044|43024|43034|43014|2
1727075430000|2024-09-23 07:10:30|43045.8|43025.8|43041.5|43021.5|43054|43034|43041.5|43021.5|23
1727075440000|2024-09-23 07:10:40|43039.8|43019.8|43036.5|43016.5|43043.3|43023.3|43034.8|43014.8|30
1727075450000|2024-09-23 07:10:50|43038.3|43018.3|43054.8|43034.8|43054.8|43034.8|43038.3|43018.3|14
1727075460000|2024-09-23 07:11:00|43055.5|43035.5|43039|43019|43055.5|43035.5|43034.8|43014.8|40
1727075470000|2024-09-23 07:11:10|43039.8|43019.8|43039.8|43019.8|43044|43024|43039.8|43019.8|1
1727075480000|2024-09-23 07:11:20|43044|43024|43044|43024|43044|43024|43039|43019|6
1727075490000|2024-09-23 07:11:30|43044.8|43024.8|43061.5|43041.5|43061.5|43041.5|43044|43024|8
1727075500000|2024-09-23 07:11:40|43063.3|43043.3|43054|43034|43064.8|43044.8|43054|43034|19
1727075510000|2024-09-23 07:11:50|43051.5|43031.5|43056.5|43036.5|43056.5|43036.5|43049.8|43029.8|10
1727075520000|2024-09-23 07:12:00|43054.8|43034.8|43034.8|43014.8|43054.8|43034.8|43034.8|43014.8|12
1727075530000|2024-09-23 07:12:10|43034|43014|43039.8|43019.8|43039.8|43019.8|43034|43014|6
1727075540000|2024-09-23 07:12:20|43040.5|43020.5|43063.3|43043.3|43063.3|43043.3|43040.5|43020.5|10
1727075550000|2024-09-23 07:12:30|43059|43039|43048|43028|43064|43044|43048|43028|12
1727075560000|2024-09-23 07:12:40|43049.8|43029.8|43043.3|43023.3|43049.8|43029.8|43034.8|43014.8|7
1727075570000|2024-09-23 07:12:50|43042.5|43022.5|43048.3|43028.3|43048.3|43028.3|43039|43019|3
1727075580000|2024-09-23 07:13:00|43046.5|43026.5|43063.3|43043.3|43063.3|43043.3|43046.5|43026.5|11
1727075590000|2024-09-23 07:13:10|43064|43044|43059.8|43039.8|43066.5|43046.5|43059.8|43039.8|10
1727075600000|2024-09-23 07:13:20|43061.5|43041.5|43063.3|43043.3|43065.8|43045.8|43059.8|43039.8|1
1727075610000|2024-09-23 07:13:30|43065.8|43045.8|43064|43044|43069|43049|43064|43044|6
1727075620000|2024-09-23 07:13:40|43061.5|43041.5|43064|43044|43064|43044|43059.8|43039.8|1
1727075630000|2024-09-23 07:13:50|43069|43049|43044.8|43024.8|43069|43049|43044.8|43024.8|8
1727075640000|2024-09-23 07:14:00|43043|43023|43039|43019|43043|43023|43039|43019|4
1727075650000|2024-09-23 07:14:10|43044|43024|43056.5|43036.5|43056.5|43036.5|43044|43024|6
1727075660000|2024-09-23 07:14:20|43059|43039|43061.5|43041.5|43064|43044|43059|43039|9
1727075670000|2024-09-23 07:14:30|43064|43044|43066.5|43046.5|43066.5|43046.5|43061.5|43041.5|7
1727075680000|2024-09-23 07:14:40|43067.3|43047.3|43064.8|43044.8|43069.8|43049.8|43062.3|43042.3|9
1727075690000|2024-09-23 07:14:50|43061.5|43041.5|43054|43034|43061.5|43041.5|43054|43034|3
1727075700000|2024-09-23 07:15:00|43050.5|43030.5|42953.3|42933.3|43050.5|43030.5|42946.5|42926.5|159
1727075710000|2024-09-23 07:15:10|42954|42934|42951.3|42931.3|42956.5|42936.5|42939|42919|43
1727075720000|2024-09-23 07:15:20|42949.8|42929.8|42941.5|42921.5|42949.8|42929.8|42934.8|42914.8|29
1727075730000|2024-09-23 07:15:30|42946.5|42926.5|42959|42939|42959|42939|42946.5|42926.5|10
1727075740000|2024-09-23 07:15:40|42959.8|42939.8|42957.3|42937.3|42961.5|42941.5|42944.8|42924.8|21
1727075750000|2024-09-23 07:15:50|42959.8|42939.8|42944|42924|42962.3|42942.3|42944|42924|10
1727075760000|2024-09-23 07:16:00|42944.8|42924.8|42931.5|42911.5|42946.5|42926.5|42929.8|42909.8|12
1727075770000|2024-09-23 07:16:10|42929.8|42909.8|42941.5|42921.5|42943.3|42923.3|42926.5|42906.5|25
1727075780000|2024-09-23 07:16:20|42944.8|42924.8|42941.5|42921.5|42944.8|42924.8|42936.5|42916.5|13
1727075790000|2024-09-23 07:16:30|42939.8|42919.8|42961.5|42941.5|42961.5|42941.5|42935.8|42915.8|16
1727075800000|2024-09-23 07:16:40|42962.3|42942.3|42959.8|42939.8|42966.5|42946.5|42957.3|42937.3|15
1727075810000|2024-09-23 07:16:50|42958|42938|42941.5|42921.5|42961.5|42941.5|42941.5|42921.5|14
1727075820000|2024-09-23 07:17:00|42939.8|42919.8|42951.5|42931.5|42953.3|42933.3|42937.3|42917.3|18
1727075830000|2024-09-23 07:17:10|42949|42929|42944.8|42924.8|42953.3|42933.3|42944.8|42924.8|16
1727075840000|2024-09-23 07:17:20|42948.3|42928.3|42941.5|42921.5|42953.3|42933.3|42939.8|42919.8|7
1727075850000|2024-09-23 07:17:30|42939.8|42919.8|42936.5|42916.5|42941.5|42921.5|42936.5|42916.5|3
1727075860000|2024-09-23 07:17:40|42935.8|42915.8|42942.6|42922.6|42943.3|42923.3|42931.5|42911.5|19
1727075870000|2024-09-23 07:17:50|42940.8|42920.8|42944|42924|42945.8|42925.8|42937.3|42917.3|7
1727075880000|2024-09-23 07:18:00|42942.3|42922.3|42931.5|42911.5|42944.8|42924.8|42924.8|42904.8|39
1727075890000|2024-09-23 07:18:10|42929.8|42909.8|42924|42904|42930.8|42910.8|42919.8|42899.8|10
1727075900000|2024-09-23 07:18:20|42922.3|42902.3|42924|42904|42929|42909|42919.8|42899.8|37
1727075910000|2024-09-23 07:18:30|42921.5|42901.5|42927.3|42907.3|42927.3|42907.3|42919|42899|10
1727075920000|2024-09-23 07:18:40|42928|42908|42934.8|42914.8|42940.1|42920.1|42928|42908|36
1727075930000|2024-09-23 07:18:50|42936.5|42916.5|42944|42924|42945.8|42925.8|42936.5|42916.5|5
1727075940000|2024-09-23 07:19:00|42944.8|42924.8|42909|42889|42944.8|42924.8|42909|42889|17
1727075950000|2024-09-23 07:19:10|42912.6|42892.6|42925.8|42905.8|42925.8|42905.8|42912.6|42892.6|11
1727075960000|2024-09-23 07:19:20|42926.5|42906.5|42899.8|42879.8|42929|42909|42896.3|42876.3|19
1727075970000|2024-09-23 07:19:30|42899.1|42879.1|42880.8|42860.8|42899.1|42879.1|42879.1|42859.1|47
1727075980000|2024-09-23 07:19:40|42879.1|42859.1|42886.6|42866.6|42886.6|42866.6|42874.8|42854.8|12
1727075990000|2024-09-23 07:19:50|42888|42868|42896.6|42876.6|42896.6|42876.6|42888|42868|13
1727076000000|2024-09-23 07:20:00|42894.8|42874.8|42898.3|42878.3|42898.3|42878.3|42891.6|42871.6|17
1727076010000|2024-09-23 07:20:10|42895.8|42875.8|42906.6|42886.6|42906.6|42886.6|42894.1|42874.1|10
1727076020000|2024-09-23 07:20:20|42908.3|42888.3|42894.8|42874.8|42909.1|42889.1|42889.1|42869.1|35
1727076030000|2024-09-23 07:20:30|42896.6|42876.6|42901.6|42881.6|42904.8|42884.8|42894.8|42874.8|16
1727076040000|2024-09-23 07:20:40|42903.3|42883.3|42916.6|42896.6|42916.6|42896.6|42890.5|42870.5|26
1727076050000|2024-09-23 07:20:50|42914.8|42894.8|42926.6|42906.6|42929.8|42909.8|42914.8|42894.8|42
1727076060000|2024-09-23 07:21:00|42931.6|42911.6|42931.6|42911.6|42936.6|42916.6|42931.6|42911.6|12
1727076070000|2024-09-23 07:21:10|42932.3|42912.3|42930.5|42910.5|42932.3|42912.3|42929.8|42909.8|9
1727076080000|2024-09-23 07:21:20|42933|42913|42947.3|42927.3|42947.3|42927.3|42924.8|42904.8|25
1727076090000|2024-09-23 07:21:30|42952.3|42932.3|42961.6|42941.6|42964.8|42944.8|42952.3|42932.3|23
1727076100000|2024-09-23 07:21:40|42963.3|42943.3|42959.8|42939.8|42964.8|42944.8|42959.8|42939.8|30
1727076110000|2024-09-23 07:21:50|42961.6|42941.6|42975.8|42955.8|42975.8|42955.8|42961.6|42941.6|42
1727076120000|2024-09-23 07:22:00|42974.1|42954.1|42964.1|42944.1|42977.6|42957.6|42964.1|42944.1|16
1727076130000|2024-09-23 07:22:10|42958|42938|42949.1|42929.1|42959.1|42939.1|42944.1|42924.1|16
1727076140000|2024-09-23 07:22:20|42953.3|42933.3|42950.5|42930.5|42959.1|42939.1|42950.5|42930.5|22
1727076150000|2024-09-23 07:22:30|42949.8|42929.8|42955.5|42935.5|42955.5|42935.5|42948|42928|8
1727076160000|2024-09-23 07:22:40|42958|42938|42960.5|42940.5|42963|42943|42958|42938|8
1727076170000|2024-09-23 07:22:50|42958.8|42938.8|42969.8|42949.8|42969.8|42949.8|42956.3|42936.3|6
1727076180000|2024-09-23 07:23:00|42968|42948|42968|42948|42970.5|42950.5|42965.5|42945.5|11
1727076190000|2024-09-23 07:23:10|42969.8|42949.8|42987.3|42967.3|42987.3|42967.3|42968|42948|11
1727076200000|2024-09-23 07:23:20|42989.8|42969.8|42992.3|42972.3|42994.8|42974.8|42989.1|42969.1|15
1727076210000|2024-09-23 07:23:30|42996.6|42976.6|42986.6|42966.6|42996.6|42976.6|42986.6|42966.6|14
1727076220000|2024-09-23 07:23:40|42989.1|42969.1|42984.1|42964.1|42990.5|42970.5|42980.5|42960.5|15
1727076230000|2024-09-23 07:23:50|42980.5|42960.5|42982.3|42962.3|42984.1|42964.1|42980.5|42960.5|6
1727076240000|2024-09-23 07:24:00|42980.5|42960.5|42994.1|42974.1|42994.1|42974.1|42974.8|42954.8|28
1727076250000|2024-09-23 07:24:10|42992.3|42972.3|42983.1|42963.1|42992.3|42972.3|42983.1|42963.1|1
1727076260000|2024-09-23 07:24:20|42981.3|42961.3|42975.6|42955.6|42981.3|42961.3|42972.3|42952.3|5
1727076270000|2024-09-23 07:24:30|42973.8|42953.8|42975.6|42955.6|42979.8|42959.8|42972.3|42952.3|4
1727076280000|2024-09-23 07:24:40|42980.6|42960.6|42972.3|42952.3|42980.6|42960.6|42968.1|42948.1|5
1727076290000|2024-09-23 07:24:50|42970.6|42950.6|42975.6|42955.6|42975.6|42955.6|42970.6|42950.6|8
1727076300000|2024-09-23 07:25:00|42977.3|42957.3|42977.3|42957.3|42979.8|42959.8|42975.6|42955.6|15
1727076310000|2024-09-23 07:25:10|42982.3|42962.3|42995.6|42975.6|42995.6|42975.6|42982.3|42962.3|21
1727076320000|2024-09-23 07:25:20|42997.3|42977.3|43000.6|42980.6|43003.1|42983.1|42997.3|42977.3|11
1727076330000|2024-09-23 07:25:30|42998.1|42978.1|42995.6|42975.6|43000.6|42980.6|42995.6|42975.6|21
1727076340000|2024-09-23 07:25:40|42993.8|42973.8|42987.3|42967.3|42993.8|42973.8|42987.3|42967.3|8
1727076350000|2024-09-23 07:25:50|42988.1|42968.1|42988.8|42968.8|42988.8|42968.8|42985.6|42965.6|26
1727076360000|2024-09-23 07:26:00|42988.1|42968.1|42995.6|42975.6|42995.6|42975.6|42988.1|42968.1|9
1727076370000|2024-09-23 07:26:10|42997.3|42977.3|42997.3|42977.3|43001.6|42981.6|42993.8|42973.8|20
1727076380000|2024-09-23 07:26:20|42995.6|42975.6|42995.6|42975.6|42997.3|42977.3|42995.6|42975.6|11
1727076390000|2024-09-23 07:26:30|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42995.6|42975.6|1
1727076400000|2024-09-23 07:26:40|42999.1|42979.1|43014.1|42994.1|43014.1|42994.1|42999.1|42979.1|4
1727076410000|2024-09-23 07:26:50|43017.3|42997.3|43027.3|43007.3|43029.1|43009.1|43017.3|42997.3|56
1727076420000|2024-09-23 07:27:00|43022.3|43002.3|43024.1|43004.1|43024.1|43004.1|43019.8|42999.8|8
1727076430000|2024-09-23 07:27:10|43024.8|43004.8|43031.6|43011.6|43031.6|43011.6|43022.3|43002.3|8
1727076440000|2024-09-23 07:27:20|43029.8|43009.8|43032.3|43012.3|43032.3|43012.3|43029.1|43009.1|1
1727076450000|2024-09-23 07:27:30|43036.6|43016.6|43039.8|43019.8|43039.8|43019.8|43036.6|43016.6|7
1727076460000|2024-09-23 07:27:40|||||||||2
1727076470000|2024-09-23 07:27:50|43041.6|43021.6|43047.3|43027.3|43047.3|43027.3|43041.6|43021.6|3
1727076480000|2024-09-23 07:28:00|43049.1|43029.1|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|6
1727076490000|2024-09-23 07:28:10|43045.8|43025.8|43049.1|43029.1|43049.8|43029.8|43045.8|43025.8|1
1727076500000|2024-09-23 07:28:20|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1727076510000|2024-09-23 07:28:30|43052.3|43032.3|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|4
1727076520000|2024-09-23 07:28:40|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|6
1727076540000|2024-09-23 07:29:00|||||||||6
1727076550000|2024-09-23 07:29:10|43059.1|43039.1|43061.6|43041.6|43061.6|43041.6|43059.1|43039.1|27
1727076560000|2024-09-23 07:29:20|43066.6|43046.6|43067.3|43047.3|43069.1|43049.1|43064.8|43044.8|9
1727076570000|2024-09-23 07:29:30|43069.1|43049.1|43062.3|43042.3|43069.1|43049.1|43060.6|43040.6|6
1727076580000|2024-09-23 07:29:40|43059.8|43039.8|43064.1|43044.1|43064.1|43044.1|43059.8|43039.8|2
1727076590000|2024-09-23 07:29:50|43065.8|43045.8|43067.3|43047.3|43067.3|43047.3|43065.8|43045.8|2
1727076600000|2024-09-23 07:30:00|43062.1|43042.1|43077.3|43057.3|43077.3|43057.3|43023.3|43003.3|105
1727076610000|2024-09-23 07:30:10|43079.8|43059.8|43087.3|43067.3|43089.1|43069.1|43079.8|43059.8|23
1727076620000|2024-09-23 07:30:20|43083.8|43063.8|43062.3|43042.3|43083.8|43063.8|43062.3|43042.3|13
1727076630000|2024-09-23 07:30:30|43060.6|43040.6|43062.3|43042.3|43069.1|43049.1|43060.6|43040.6|49
1727076640000|2024-09-23 07:30:40|43061.6|43041.6|43062.3|43042.3|43062.3|43042.3|43060.8|43040.8|5
1727076650000|2024-09-23 07:30:50|43060.6|43040.6|43075.6|43055.6|43075.6|43055.6|43058.8|43038.8|16
1727076660000|2024-09-23 07:31:00|43076.3|43056.3|43081.3|43061.3|43083.8|43063.8|43076.3|43056.3|5
1727076670000|2024-09-23 07:31:10|43082.3|43062.3|43093.1|43073.1|43093.1|43073.1|43082.1|43062.1|11
1727076680000|2024-09-23 07:31:20|43097.3|43077.3|43104.1|43084.1|43104.1|43084.1|43097.3|43077.3|7
1727076690000|2024-09-23 07:31:30|43105.8|43085.8|43099.1|43079.1|43106.6|43086.6|43099.1|43079.1|6
1727076700000|2024-09-23 07:31:40|43097.3|43077.3|43099.1|43079.1|43099.1|43079.1|43094.8|43074.8|6
1727076710000|2024-09-23 07:31:50|43100.8|43080.8|43107.6|43087.6|43107.6|43087.6|43100.8|43080.8|4
1727076720000|2024-09-23 07:32:00|43106.6|43086.6|43109.1|43089.1|43111.6|43091.6|43103.1|43083.1|33
1727076730000|2024-09-23 07:32:10|43107.3|43087.3|43120.6|43100.6|43120.6|43100.6|43105.8|43085.8|30
1727076740000|2024-09-23 07:32:20|43119.8|43099.8|43115.6|43095.6|43119.8|43099.8|43115.6|43095.6|5
1727076750000|2024-09-23 07:32:30|43114.8|43094.8|43119.8|43099.8|43121.6|43101.6|43114.8|43094.8|10
1727076760000|2024-09-23 07:32:40|43118.1|43098.1|43117.3|43097.3|43118.1|43098.1|43117.3|43097.3|2
1727076770000|2024-09-23 07:32:50|43124.1|43104.1|43135.6|43115.6|43135.6|43115.6|43124.1|43104.1|7
1727076780000|2024-09-23 07:33:00|43132.3|43112.3|43144.1|43124.1|43144.1|43124.1|43132.3|43112.3|17
1727076790000|2024-09-23 07:33:10|43142.3|43122.3|43152.3|43132.3|43154.1|43134.1|43142.3|43122.3|38
1727076800000|2024-09-23 07:33:20|43150.6|43130.6|43154.1|43134.1|43154.1|43134.1|43150.6|43130.6|9
1727076810000|2024-09-23 07:33:30|43155.9|43135.9|43149.8|43129.8|43159.1|43139.1|43149.8|43129.8|6
1727076820000|2024-09-23 07:33:40|43149.1|43129.1|43133.4|43113.4|43149.1|43129.1|43130.1|43110.1|22
1727076830000|2024-09-23 07:33:50|43130.9|43110.9|43119.1|43099.1|43130.9|43110.9|43119.1|43099.1|2
1727076840000|2024-09-23 07:34:00|43118.4|43098.4|43111.6|43091.6|43118.4|43098.4|43109.1|43089.1|7
1727076850000|2024-09-23 07:34:10|43109.1|43089.1|43126.6|43106.6|43131.6|43111.6|43104.8|43084.8|28
1727076860000|2024-09-23 07:34:20|43124.1|43104.1|43114.1|43094.1|43124.1|43104.1|43114.1|43094.1|8
1727076870000|2024-09-23 07:34:30|43113.4|43093.4|43106.6|43086.6|43114.1|43094.1|43106.6|43086.6|10
1727076880000|2024-09-23 07:34:40|43104.1|43084.1|43099.8|43079.8|43104.1|43084.1|43099.8|43079.8|6
1727076890000|2024-09-23 07:34:50|43096.6|43076.6|43084.8|43064.8|43096.6|43076.6|43084.1|43064.1|14
1727076900000|2024-09-23 07:35:00|43086.6|43066.6|43081.6|43061.6|43091.6|43071.6|43074.8|43054.8|34
1727076910000|2024-09-23 07:35:10|43080.9|43060.9|43069.8|43049.8|43080.9|43060.9|43067.3|43047.3|38
1727076920000|2024-09-23 07:35:20|43071.6|43051.6|43069.8|43049.8|43081.6|43061.6|43069.8|43049.8|11
1727076930000|2024-09-23 07:35:30|43071.6|43051.6|43066.6|43046.6|43073.4|43053.4|43066.6|43046.6|11
1727076940000|2024-09-23 07:35:40|43067.3|43047.3|43069.8|43049.8|43073.4|43053.4|43064.8|43044.8|8
1727076950000|2024-09-23 07:35:50|43067.3|43047.3|43060.9|43040.9|43073.4|43053.4|43060.9|43040.9|17
1727076960000|2024-09-23 07:36:00|43057.3|43037.3|43058.4|43038.4|43058.4|43038.4|43049.1|43029.1|9
1727076970000|2024-09-23 07:36:10|43060.1|43040.1|43062.3|43042.3|43063.4|43043.4|43058.4|43038.4|6
1727076980000|2024-09-23 07:36:20|43065.9|43045.9|43069.1|43049.1|43075.9|43055.9|43065.9|43045.9|29
1727076990000|2024-09-23 07:36:30|43067.3|43047.3|43075.9|43055.9|43075.9|43055.9|43064.1|43044.1|4
1727077000000|2024-09-23 07:36:40|43076.6|43056.6|43059.8|43039.8|43076.6|43056.6|43059.8|43039.8|4
1727077010000|2024-09-23 07:36:50|43059.1|43039.1|43058.4|43038.4|43059.1|43039.1|43054.1|43034.1|1
1727077020000|2024-09-23 07:37:00|43059.1|43039.1|43059.1|43039.1|43063.4|43043.4|43054.1|43034.1|7
1727077030000|2024-09-23 07:37:10|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|8
1727077040000|2024-09-23 07:37:20|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43056.6|43036.6|2
1727077050000|2024-09-23 07:37:30|43064.1|43044.1|43071.6|43051.6|43071.6|43051.6|43064.1|43044.1|1
1727077060000|2024-09-23 07:37:40|43069.9|43049.9|43071.6|43051.6|43071.6|43051.6|43069.9|43049.9|0
1727077070000|2024-09-23 07:37:50|43069.9|43049.9|43082.4|43062.4|43082.4|43062.4|43069.9|43049.9|5
1727077080000|2024-09-23 07:38:00|43081.6|43061.6|43067.4|43047.4|43081.6|43061.6|43067.4|43047.4|18
1727077090000|2024-09-23 07:38:10|43066.6|43046.6|43068.4|43048.4|43069.1|43049.1|43064.9|43044.9|4
1727077100000|2024-09-23 07:38:20|43070.1|43050.1|43082.4|43062.4|43082.4|43062.4|43070.1|43050.1|4
1727077110000|2024-09-23 07:38:30|43084.1|43064.1|43081.6|43061.6|43084.1|43064.1|43081.6|43061.6|5
1727077120000|2024-09-23 07:38:40|43079.1|43059.1|43064.1|43044.1|43079.1|43059.1|43064.1|43044.1|5
1727077130000|2024-09-23 07:38:50|43063.4|43043.4|43059.1|43039.1|43064.1|43044.1|43059.1|43039.1|2
1727077140000|2024-09-23 07:39:00|43062.6|43042.6|43083.4|43063.4|43083.4|43063.4|43062.6|43042.6|8
1727077150000|2024-09-23 07:39:10|43082.6|43062.6|43079.1|43059.1|43082.6|43062.6|43074.9|43054.9|2
1727077160000|2024-09-23 07:39:20|43079.9|43059.9|43088.4|43068.4|43088.4|43068.4|43079.9|43059.9|10
1727077170000|2024-09-23 07:39:30|43091.9|43071.9|43092.6|43072.6|43092.6|43072.6|43091.9|43071.9|2
1727077180000|2024-09-23 07:39:40|43093.4|43073.4|43094.1|43074.1|43094.1|43074.1|43093.4|43073.4|0
1727077190000|2024-09-23 07:39:50|43098.4|43078.4|43096.6|43076.6|43100.1|43080.1|43096.6|43076.6|6
1727077200000|2024-09-23 07:40:00|43098.4|43078.4|43081.6|43061.6|43104.1|43084.1|43079.1|43059.1|12
1727077210000|2024-09-23 07:40:10|43083.4|43063.4|43076.6|43056.6|43084.1|43064.1|43076.6|43056.6|1
1727077220000|2024-09-23 07:40:20|43078.4|43058.4|43078.4|43058.4|43080.1|43060.1|43076.6|43056.6|0
1727077230000|2024-09-23 07:40:30|43081.6|43061.6|43081.6|43061.6|43081.6|43061.6|43079.9|43059.9|2
1727077240000|2024-09-23 07:40:40|43079.1|43059.1|43078.4|43058.4|43081.6|43061.6|43076.6|43056.6|1
1727077250000|2024-09-23 07:40:50|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1727077260000|2024-09-23 07:41:00|43076.6|43056.6|43074.1|43054.1|43076.6|43056.6|43073.4|43053.4|1
1727077270000|2024-09-23 07:41:10|43073.4|43053.4|43083.4|43063.4|43083.4|43063.4|43073.4|43053.4|2
1727077290000|2024-09-23 07:41:30|43087.6|43067.6|43101.6|43081.6|43101.6|43081.6|43087.6|43067.6|14
1727077300000|2024-09-23 07:41:40|43103.4|43083.4|43104.9|43084.9|43104.9|43084.9|43101.6|43081.6|4
1727077310000|2024-09-23 07:41:50|43102.4|43082.4|43098.4|43078.4|43104.9|43084.9|43098.4|43078.4|9
1727077320000|2024-09-23 07:42:00|43094.1|43074.1|43094.1|43074.1|43098.4|43078.4|43093.4|43073.4|11
1727077330000|2024-09-23 07:42:10|43095.9|43075.9|43093.4|43073.4|43096.6|43076.6|43093.4|43073.4|0
1727077340000|2024-09-23 07:42:20|43091.6|43071.6|43089.1|43069.1|43091.6|43071.6|43089.1|43069.1|4
1727077350000|2024-09-23 07:42:30|43084.1|43064.1|43086.6|43066.6|43086.6|43066.6|43081.6|43061.6|7
1727077360000|2024-09-23 07:42:40|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|43087.4|43067.4|1
1727077370000|2024-09-23 07:42:50|43089.1|43069.1|43089.9|43069.9|43089.9|43069.9|43089.1|43069.1|38
1727077380000|2024-09-23 07:43:00|43089.1|43069.1|43087.4|43067.4|43089.9|43069.9|43085.6|43065.6|1
1727077390000|2024-09-23 07:43:10|43089.9|43069.9|43090.6|43070.6|43090.6|43070.6|43085.6|43065.6|2
1727077400000|2024-09-23 07:43:20|43091.4|43071.4|43099.9|43079.9|43099.9|43079.9|43091.4|43071.4|11
1727077410000|2024-09-23 07:43:30|43102.4|43082.4|43109.9|43089.9|43109.9|43089.9|43102.4|43082.4|1
1727077420000|2024-09-23 07:43:40|43110.6|43090.6|43123.4|43103.4|43123.4|43103.4|43110.6|43090.6|20
1727077430000|2024-09-23 07:43:50|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43123.4|43103.4|2
1727077440000|2024-09-23 07:44:00|43122.4|43102.4|43121.6|43101.6|43124.1|43104.1|43119.1|43099.1|6
1727077450000|2024-09-23 07:44:10|43119.9|43099.9|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|3
1727077460000|2024-09-23 07:44:20|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|0
1727077470000|2024-09-23 07:44:30|43119.1|43099.1|43114.1|43094.1|43119.9|43099.9|43114.1|43094.1|3
1727077480000|2024-09-23 07:44:40|43111.6|43091.6|43114.1|43094.1|43116.6|43096.6|43110.9|43090.9|2
1727077490000|2024-09-23 07:44:50|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43109.1|43089.1|0
1727077500000|2024-09-23 07:45:00|43109.9|43089.9|43094.1|43074.1|43111.6|43091.6|43094.1|43074.1|4
1727077520000|2024-09-23 07:45:20|43094.9|43074.9|43092.4|43072.4|43094.9|43074.9|43092.4|43072.4|1
1727077530000|2024-09-23 07:45:30|43090.9|43070.9|43085.9|43065.9|43090.9|43070.9|43084.9|43064.9|4
1727077540000|2024-09-23 07:45:40|43086.6|43066.6|43082.4|43062.4|43086.6|43066.6|43082.4|43062.4|5
1727077550000|2024-09-23 07:45:50|43084.9|43064.9|43084.1|43064.1|43086.6|43066.6|43084.1|43064.1|2
1727077560000|2024-09-23 07:46:00|43082.4|43062.4|43064.1|43044.1|43082.4|43062.4|43064.1|43044.1|5
1727077570000|2024-09-23 07:46:10|43062.4|43042.4|43059.9|43039.9|43062.4|43042.4|43059.9|43039.9|15
1727077580000|2024-09-23 07:46:20|43059.1|43039.1|43060.6|43040.6|43062.4|43042.4|43059.1|43039.1|28
1727077590000|2024-09-23 07:46:30|43062.4|43042.4|43058.1|43038.1|43062.4|43042.4|43057.4|43037.4|14
1727077600000|2024-09-23 07:46:40|43057.4|43037.4|43037.4|43017.4|43057.4|43037.4|43037.4|43017.4|22
1727077610000|2024-09-23 07:46:50|43030.6|43010.6|43054.1|43034.1|43054.1|43034.1|43028.9|43008.9|24
1727077620000|2024-09-23 07:47:00|43055.6|43035.6|43045.6|43025.6|43055.6|43035.6|43045.6|43025.6|0
1727077630000|2024-09-23 07:47:10|43047.4|43027.4|43059.1|43039.1|43059.1|43039.1|43047.4|43027.4|12
1727077640000|2024-09-23 07:47:20|43064.1|43044.1|43055.6|43035.6|43065.9|43045.9|43055.6|43035.6|2
1727077650000|2024-09-23 07:47:30|43054.9|43034.9|43059.1|43039.1|43059.1|43039.1|43054.1|43034.1|8
1727077660000|2024-09-23 07:47:40|43061.6|43041.6|43059.9|43039.9|43061.6|43041.6|43059.9|43039.9|1
1727077670000|2024-09-23 07:47:50|43059.1|43039.1|43062.4|43042.4|43065.9|43045.9|43059.1|43039.1|6
1727077680000|2024-09-23 07:48:00|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|43064.1|43044.1|1
1727077690000|2024-09-23 07:48:10|43060.6|43040.6|43059.9|43039.9|43060.6|43040.6|43059.9|43039.9|2
1727077700000|2024-09-23 07:48:20|43059.1|43039.1|43060.6|43040.6|43064.1|43044.1|43059.1|43039.1|1
1727077710000|2024-09-23 07:48:30|43064.1|43044.1|43066.6|43046.6|43066.6|43046.6|43064.1|43044.1|1
1727077720000|2024-09-23 07:48:40|43067.4|43047.4|43064.9|43044.9|43067.4|43047.4|43064.9|43044.9|3
1727077730000|2024-09-23 07:48:50|43064.1|43044.1|43065.6|43045.6|43065.6|43045.6|43064.1|43044.1|1
1727077740000|2024-09-23 07:49:00|43064.9|43044.9|43073.1|43053.1|43073.1|43053.1|43064.9|43044.9|3
1727077750000|2024-09-23 07:49:10|43074.9|43054.9|43077.4|43057.4|43082.4|43062.4|43074.9|43054.9|9
1727077760000|2024-09-23 07:49:20|43075.9|43055.9|43074.1|43054.1|43075.9|43055.9|43069.1|43049.1|3
1727077770000|2024-09-23 07:49:30|43072.4|43052.4|43080.6|43060.6|43080.6|43060.6|43069.1|43049.1|8
1727077780000|2024-09-23 07:49:40|43078.9|43058.9|43082.4|43062.4|43082.4|43062.4|43077.4|43057.4|6
1727077790000|2024-09-23 07:49:50|43079.1|43059.1|43069.1|43049.1|43079.1|43059.1|43069.1|43049.1|3
1727077800000|2024-09-23 07:50:00|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43065.9|43045.9|1
1727077810000|2024-09-23 07:50:10|43065.9|43045.9|43056.6|43036.6|43065.9|43045.9|43054.1|43034.1|7
1727077820000|2024-09-23 07:50:20|43058.4|43038.4|43051.6|43031.6|43059.1|43039.1|43051.6|43031.6|0
1727077830000|2024-09-23 07:50:30|43050.2|43030.2|43065.2|43045.2|43065.2|43045.2|43046.6|43026.6|16
1727077840000|2024-09-23 07:50:40|43065.9|43045.9|43069.9|43049.9|43071.6|43051.6|43065.9|43045.9|0
1727077850000|2024-09-23 07:50:50|43069.1|43049.1|43069.1|43049.1|43073.4|43053.4|43069.1|43049.1|2
1727077860000|2024-09-23 07:51:00|43066.6|43046.6|43067.4|43047.4|43071.6|43051.6|43066.6|43046.6|2
1727077870000|2024-09-23 07:51:10|43069.2|43049.2|43066.7|43046.7|43069.2|43049.2|43066.7|43046.7|1
1727077880000|2024-09-23 07:51:20|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1727077890000|2024-09-23 07:51:30|43065.9|43045.9|43066.7|43046.7|43069.2|43049.2|43065.9|43045.9|1
1727077900000|2024-09-23 07:51:40|43069.2|43049.2|43068.4|43048.4|43069.2|43049.2|43066.7|43046.7|1
1727077910000|2024-09-23 07:51:50|43066.7|43046.7|43064.2|43044.2|43066.7|43046.7|43061.7|43041.7|1
1727077920000|2024-09-23 07:52:00|43062.4|43042.4|43049.2|43029.2|43062.4|43042.4|43044.2|43024.2|6
1727077930000|2024-09-23 07:52:10|43044.2|43024.2|43044.2|43024.2|43045.9|43025.9|43044.2|43024.2|0
1727077940000|2024-09-23 07:52:20|43045.9|43025.9|43044.2|43024.2|43049.2|43029.2|43042.4|43022.4|3
1727077950000|2024-09-23 07:52:30|43049.2|43029.2|43051.7|43031.7|43051.7|43031.7|43049.2|43029.2|4
1727077960000|2024-09-23 07:52:40|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|1
1727077970000|2024-09-23 07:52:50|43055.9|43035.9|43084.2|43064.2|43084.2|43064.2|43055.9|43035.9|18
1727077980000|2024-09-23 07:53:00|43082.4|43062.4|43099.2|43079.2|43108.4|43088.4|43082.4|43062.4|17
1727077990000|2024-09-23 07:53:10|43100.9|43080.9|43099.2|43079.2|43100.9|43080.9|43099.2|43079.2|4
1727078000000|2024-09-23 07:53:20|43098.4|43078.4|43104.2|43084.2|43104.2|43084.2|43094.2|43074.2|10
1727078010000|2024-09-23 07:53:30|43109.2|43089.2|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|1
1727078020000|2024-09-23 07:53:40|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|3
1727078030000|2024-09-23 07:53:50|43113.4|43093.4|43111.7|43091.7|43116.7|43096.7|43111.7|43091.7|21
1727078040000|2024-09-23 07:54:00|43110.2|43090.2|43109.2|43089.2|43110.2|43090.2|43104.2|43084.2|19
1727078050000|2024-09-23 07:54:10|43106.7|43086.7|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|0
1727078060000|2024-09-23 07:54:20|43105.9|43085.9|43109.2|43089.2|43110.9|43090.9|43105.9|43085.9|0
1727078070000|2024-09-23 07:54:30|43106.7|43086.7|43114.2|43094.2|43114.2|43094.2|43106.7|43086.7|10
1727078080000|2024-09-23 07:54:40|43115.9|43095.9|43118.4|43098.4|43118.4|43098.4|43115.9|43095.9|2
1727078090000|2024-09-23 07:54:50|43119.2|43099.2|43114.2|43094.2|43119.2|43099.2|43111.7|43091.7|11
1727078100000|2024-09-23 07:55:00|43115.9|43095.9|43114.2|43094.2|43119.2|43099.2|43111.7|43091.7|3
1727078110000|2024-09-23 07:55:10|43114.9|43094.9|43114.2|43094.2|43117.4|43097.4|43114.2|43094.2|13
1727078120000|2024-09-23 07:55:20|43119.2|43099.2|43114.2|43094.2|43119.2|43099.2|43112.4|43092.4|2
1727078130000|2024-09-23 07:55:30|43111.7|43091.7|43111.7|43091.7|43116.7|43096.7|43111.7|43091.7|7
1727078140000|2024-09-23 07:55:40|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43109.2|43089.2|10
1727078150000|2024-09-23 07:55:50|43116.7|43096.7|43124.2|43104.2|43126.7|43106.7|43116.7|43096.7|13
1727078160000|2024-09-23 07:56:00|43122.4|43102.4|43116.7|43096.7|43122.4|43102.4|43116.7|43096.7|0
1727078170000|2024-09-23 07:56:10|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|3
1727078180000|2024-09-23 07:56:20|43113.4|43093.4|43116.7|43096.7|43116.7|43096.7|43113.4|43093.4|0
1727078190000|2024-09-23 07:56:30|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|3
1727078200000|2024-09-23 07:56:40|43113.4|43093.4|43106.7|43086.7|43113.4|43093.4|43106.7|43086.7|4
1727078210000|2024-09-23 07:56:50|43104.9|43084.9|43101.7|43081.7|43104.9|43084.9|43101.7|43081.7|7
1727078220000|2024-09-23 07:57:00|43099.2|43079.2|43099.9|43079.9|43099.9|43079.9|43099.2|43079.2|2
1727078230000|2024-09-23 07:57:10|43102.4|43082.4|43106.7|43086.7|43106.7|43086.7|43101.7|43081.7|4
1727078240000|2024-09-23 07:57:20|43105.9|43085.9|43104.2|43084.2|43105.9|43085.9|43104.2|43084.2|0
1727078250000|2024-09-23 07:57:30|43105.9|43085.9|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|2
1727078260000|2024-09-23 07:57:40|43105.9|43085.9|43106.7|43086.7|43106.7|43086.7|43105.9|43085.9|4
1727078270000|2024-09-23 07:57:50|43104.2|43084.2|43109.2|43089.2|43109.2|43089.2|43104.2|43084.2|0
1727078290000|2024-09-23 07:58:10|||||||||1
1727078310000|2024-09-23 07:58:30|43110.7|43090.7|43114.2|43094.2|43114.2|43094.2|43110.7|43090.7|1
1727078320000|2024-09-23 07:58:40|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1727078330000|2024-09-23 07:58:50|43119.9|43099.9|43121.7|43101.7|43122.4|43102.4|43119.9|43099.9|3
1727078340000|2024-09-23 07:59:00|||||||||3
1727078350000|2024-09-23 07:59:10|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43114.2|43094.2|3
1727078360000|2024-09-23 07:59:20|43118.4|43098.4|43118.4|43098.4|43121.7|43101.7|43118.4|43098.4|0
1727078370000|2024-09-23 07:59:30|43120.2|43100.2|43121.7|43101.7|43121.7|43101.7|43119.2|43099.2|5
1727078380000|2024-09-23 07:59:40|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|4
1727078390000|2024-09-23 07:59:50|43128.4|43108.4|43129.2|43109.2|43130.9|43110.9|43126.7|43106.7|10
1727078400000|2024-09-23 08:00:00|43127.4|43107.4|43134.2|43114.2|43138.4|43118.4|43126.7|43106.7|12
1727078410000|2024-09-23 08:00:10|43131.7|43111.7|43167.7|43147.7|43170.2|43150.2|43131.7|43111.7|156
1727078420000|2024-09-23 08:00:20|43165.2|43145.2|43158.4|43138.4|43165.2|43145.2|43157.7|43137.7|12
1727078430000|2024-09-23 08:00:30|43155.9|43135.9|43172.7|43152.7|43172.7|43152.7|43152.7|43132.7|24
1727078440000|2024-09-23 08:00:40|43176.9|43156.9|43175.2|43155.2|43177.7|43157.7|43170.2|43150.2|13
1727078450000|2024-09-23 08:00:50|43176.9|43156.9|43170.2|43150.2|43178.4|43158.4|43166.7|43146.7|17
1727078460000|2024-09-23 08:01:00|43167.7|43147.7|43170.2|43150.2|43175.5|43155.5|43165.2|43145.2|18
1727078470000|2024-09-23 08:01:10|43167.7|43147.7|43160.2|43140.2|43167.7|43147.7|43160.2|43140.2|8
1727078480000|2024-09-23 08:01:20|43162.7|43142.7|43157.7|43137.7|43165.2|43145.2|43155.2|43135.2|13
1727078490000|2024-09-23 08:01:30|43158.4|43138.4|43153.4|43133.4|43160.2|43140.2|43152.7|43132.7|10
1727078500000|2024-09-23 08:01:40|43148.4|43128.4|43134.2|43114.2|43148.4|43128.4|43134.2|43114.2|43
1727078510000|2024-09-23 08:01:50|43133.4|43113.4|43140.9|43120.9|43140.9|43120.9|43133.4|43113.4|3
1727078520000|2024-09-23 08:02:00|43141.7|43121.7|43156.7|43136.7|43156.7|43136.7|43141.7|43121.7|6
1727078530000|2024-09-23 08:02:10|43159.2|43139.2|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|6
1727078540000|2024-09-23 08:02:20|43159.9|43139.9|43157.4|43137.4|43164.2|43144.2|43157.4|43137.4|3
1727078550000|2024-09-23 08:02:30|43155.7|43135.7|43149.9|43129.9|43155.7|43135.7|43149.9|43129.9|5
1727078560000|2024-09-23 08:02:40|43149.2|43129.2|43156.7|43136.7|43159.9|43139.9|43149.2|43129.2|4
1727078570000|2024-09-23 08:02:50|43154.9|43134.9|43148.4|43128.4|43154.9|43134.9|43144.2|43124.2|8
1727078580000|2024-09-23 08:03:00|43149.2|43129.2|43157.4|43137.4|43157.4|43137.4|43146.7|43126.7|4
1727078590000|2024-09-23 08:03:10|43159.2|43139.2|43159.9|43139.9|43161.7|43141.7|43157.4|43137.4|2
1727078600000|2024-09-23 08:03:20|43161.7|43141.7|43151.7|43131.7|43164.2|43144.2|43151.7|43131.7|9
1727078610000|2024-09-23 08:03:30|43154.2|43134.2|43159.2|43139.2|43160.9|43140.9|43151.7|43131.7|4
1727078620000|2024-09-23 08:03:40|43157.4|43137.4|43156.7|43136.7|43159.2|43139.2|43156.7|43136.7|2
1727078630000|2024-09-23 08:03:50|43154.9|43134.9|43161.7|43141.7|43161.7|43141.7|43154.2|43134.2|5
1727078640000|2024-09-23 08:04:00|43164.2|43144.2|43176.7|43156.7|43176.7|43156.7|43164.2|43144.2|8
1727078650000|2024-09-23 08:04:10|43181.7|43161.7|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|9
1727078660000|2024-09-23 08:04:20|43177.4|43157.4|43163.4|43143.4|43177.4|43157.4|43159.2|43139.2|4
1727078670000|2024-09-23 08:04:30|43161.7|43141.7|43159.2|43139.2|43161.7|43141.7|43159.2|43139.2|2
1727078680000|2024-09-23 08:04:40|43157.4|43137.4|43159.2|43139.2|43159.2|43139.2|43156.7|43136.7|4
1727078690000|2024-09-23 08:04:50|43155.9|43135.9|43159.2|43139.2|43159.2|43139.2|43155.9|43135.9|2
1727078700000|2024-09-23 08:05:00|43157.7|43137.7|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|10
1727078710000|2024-09-23 08:05:10|43153.5|43133.5|43150.2|43130.2|43153.5|43133.5|43150.2|43130.2|2
1727078720000|2024-09-23 08:05:20|43151|43131|43156|43136|43156|43136|43151|43131|6
1727078730000|2024-09-23 08:05:30|43157.7|43137.7|43165.2|43145.2|43165.2|43145.2|43157|43137|8
1727078740000|2024-09-23 08:05:40|43164.5|43144.5|43165.2|43145.2|43165.2|43145.2|43164.5|43144.5|4
1727078750000|2024-09-23 08:05:50|43164.5|43144.5|43157.7|43137.7|43164.5|43144.5|43157.7|43137.7|1
1727078760000|2024-09-23 08:06:00|43152.7|43132.7|43147.7|43127.7|43152.7|43132.7|43147.7|43127.7|7
1727078770000|2024-09-23 08:06:10|43147|43127|43142|43122|43147|43127|43142|43122|2
1727078780000|2024-09-23 08:06:20|43140.2|43120.2|43137|43117|43140.2|43120.2|43136.2|43116.2|7
1727078790000|2024-09-23 08:06:30|43138.7|43118.7|43140.2|43120.2|43141|43121|43137|43117|2
1727078800000|2024-09-23 08:06:40|43141|43121|43143.5|43123.5|43143.5|43123.5|43140.2|43120.2|2
1727078810000|2024-09-23 08:06:50|43141|43121|43148.5|43128.5|43148.5|43128.5|43140.2|43120.2|8
1727078820000|2024-09-23 08:07:00|43150.2|43130.2|43167|43147|43167|43147|43150.2|43130.2|5
1727078830000|2024-09-23 08:07:10|43167.7|43147.7|43171|43151|43171|43151|43165.2|43145.2|7
1727078840000|2024-09-23 08:07:20|43171.7|43151.7|43171|43151|43174.2|43154.2|43171|43151|4
1727078850000|2024-09-23 08:07:30|43172.4|43152.4|43177.4|43157.4|43177.4|43157.4|43172.4|43152.4|1
1727078860000|2024-09-23 08:07:40|43178.5|43158.5|43178.5|43158.5|43178.5|43158.5|43176|43156|3
1727078870000|2024-09-23 08:07:50|43179.2|43159.2|43182.7|43162.7|43182.7|43162.7|43176|43156|8
1727078880000|2024-09-23 08:08:00|43185.2|43165.2|43181.7|43161.7|43186|43166|43181|43161|8
1727078890000|2024-09-23 08:08:10|43184.2|43164.2|43172.4|43152.4|43184.2|43164.2|43172.4|43152.4|9
1727078900000|2024-09-23 08:08:20|43174.2|43154.2|43164.9|43144.9|43174.2|43154.2|43164.9|43144.9|1
1727078910000|2024-09-23 08:08:30|43166.7|43146.7|43171.7|43151.7|43171.7|43151.7|43166.7|43146.7|4
1727078920000|2024-09-23 08:08:40|43174.2|43154.2|43169.2|43149.2|43174.2|43154.2|43164.9|43144.9|4
1727078930000|2024-09-23 08:08:50|43168.5|43148.5|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|5
1727078940000|2024-09-23 08:09:00|43172.7|43152.7|43174.2|43154.2|43176|43156|43171|43151|3
1727078950000|2024-09-23 08:09:10|43171.7|43151.7|43170|43150|43171.7|43151.7|43170|43150|3
1727078960000|2024-09-23 08:09:20|43172.5|43152.5|43176|43156|43176|43156|43172.5|43152.5|4
1727078970000|2024-09-23 08:09:30|43179.2|43159.2|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|3
1727078980000|2024-09-23 08:09:40|43178.5|43158.5|43181|43161|43181|43161|43178.5|43158.5|1
1727078990000|2024-09-23 08:09:50|43183.5|43163.5|43183.5|43163.5|43187.7|43167.7|43183.5|43163.5|25
1727079000000|2024-09-23 08:10:00|43181.7|43161.7|43189.2|43169.2|43189.2|43169.2|43181.7|43161.7|5
1727079010000|2024-09-23 08:10:10|43186|43166|43184.2|43164.2|43187.5|43167.5|43184.2|43164.2|4
1727079020000|2024-09-23 08:10:20|43189.2|43169.2|43174.2|43154.2|43189.2|43169.2|43174.2|43154.2|6
1727079030000|2024-09-23 08:10:30|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|4
1727079040000|2024-09-23 08:10:40|43174.2|43154.2|43166.7|43146.7|43174.2|43154.2|43166|43146|2
1727079050000|2024-09-23 08:10:50|43168.5|43148.5|43173.5|43153.5|43173.5|43153.5|43168.5|43148.5|2
1727079060000|2024-09-23 08:11:00|43174.2|43154.2|43162.7|43142.7|43174.2|43154.2|43162.7|43142.7|4
1727079070000|2024-09-23 08:11:10|43161|43141|43158.5|43138.5|43161|43141|43156.7|43136.7|1
1727079080000|2024-09-23 08:11:20|43156.7|43136.7|43162.7|43142.7|43162.7|43142.7|43156.7|43136.7|4
1727079090000|2024-09-23 08:11:30|43164.5|43144.5|43175.2|43155.2|43175.2|43155.2|43162.7|43142.7|6
1727079100000|2024-09-23 08:11:40|43173.5|43153.5|43179.2|43159.2|43179.2|43159.2|43173.5|43153.5|2
1727079110000|2024-09-23 08:11:50|43178.5|43158.5|43161|43141|43178.5|43158.5|43161|43141|5
1727079120000|2024-09-23 08:12:00|43162.7|43142.7|43151|43131|43162.7|43142.7|43151|43131|12
1727079130000|2024-09-23 08:12:10|||||||||5
1727079140000|2024-09-23 08:12:20|||||||||1
1727079150000|2024-09-23 08:12:30|43149.2|43129.2|43146|43126|43149.2|43129.2|43146|43126|3
1727079160000|2024-09-23 08:12:40|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|43145.2|43125.2|1
1727079170000|2024-09-23 08:12:50|43142.7|43122.7|43138.5|43118.5|43142.7|43122.7|43138.5|43118.5|3
1727079180000|2024-09-23 08:13:00|43136.7|43116.7|43131|43111|43136.7|43116.7|43131|43111|5
1727079190000|2024-09-23 08:13:10|43129.2|43109.2|43126|43106|43129.2|43109.2|43126|43106|1
1727079200000|2024-09-23 08:13:20|43123.5|43103.5|43121|43101|43124.2|43104.2|43113.5|43093.5|6
1727079210000|2024-09-23 08:13:30|43122.7|43102.7|43123.5|43103.5|43125.2|43105.2|43122.7|43102.7|2
1727079220000|2024-09-23 08:13:40|43121.7|43101.7|43121.7|43101.7|43123.5|43103.5|43120|43100|4
1727079230000|2024-09-23 08:13:50|43119.2|43099.2|43113.5|43093.5|43119.2|43099.2|43112.7|43092.7|4
1727079240000|2024-09-23 08:14:00|43109.2|43089.2|43111|43091|43116|43096|43109.2|43089.2|8
1727079250000|2024-09-23 08:14:10|43109.2|43089.2|43107.5|43087.5|43109.2|43089.2|43107.5|43087.5|15
1727079260000|2024-09-23 08:14:20|43109.2|43089.2|43117.7|43097.7|43117.7|43097.7|43109.2|43089.2|5
1727079270000|2024-09-23 08:14:30|43118.5|43098.5|43126|43106|43128.5|43108.5|43118.5|43098.5|0
1727079280000|2024-09-23 08:14:40|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|3
1727079290000|2024-09-23 08:14:50|43128.5|43108.5|43131|43111|43131|43111|43126|43106|7
1727079300000|2024-09-23 08:15:00|43132.7|43112.7|43131|43111|43132.7|43112.7|43131|43111|1
1727079310000|2024-09-23 08:15:10|43128.5|43108.5|43123.5|43103.5|43128.5|43108.5|43123.5|43103.5|4
1727079320000|2024-09-23 08:15:20|43120|43100|43114.2|43094.2|43120|43100|43114.2|43094.2|1
1727079330000|2024-09-23 08:15:30|43116|43096|43118.5|43098.5|43118.5|43098.5|43116|43096|7
1727079340000|2024-09-23 08:15:40|43120|43100|43128.5|43108.5|43128.5|43108.5|43120|43100|2
1727079350000|2024-09-23 08:15:50|43131|43111|43132.7|43112.7|43132.7|43112.7|43131|43111|2
1727079360000|2024-09-23 08:16:00|43134.5|43114.5|43136|43116|43138.5|43118.5|43134.2|43114.2|4
1727079370000|2024-09-23 08:16:10|||||||||4
1727079380000|2024-09-23 08:16:20|43134.2|43114.2|43134.2|43114.2|43138.5|43118.5|43134.2|43114.2|2
1727079390000|2024-09-23 08:16:30|43137.7|43117.7|43134.2|43114.2|43138.5|43118.5|43134.2|43114.2|2
1727079400000|2024-09-23 08:16:40|43136|43116|43134.2|43114.2|43139.2|43119.2|43134.2|43114.2|2
1727079410000|2024-09-23 08:16:50|43136|43116|43139.2|43119.2|43139.2|43119.2|43136|43116|7
1727079420000|2024-09-23 08:17:00|43138.5|43118.5|43133.5|43113.5|43138.5|43118.5|43133.5|43113.5|0
1727079430000|2024-09-23 08:17:10|43137.7|43117.7|43141|43121|43141|43121|43137.7|43117.7|0
1727079440000|2024-09-23 08:17:20|43143.5|43123.5|43144.2|43124.2|43146.7|43126.7|43143.5|43123.5|0
1727079450000|2024-09-23 08:17:30|43146|43126|43147.5|43127.5|43147.5|43127.5|43146|43126|1
1727079460000|2024-09-23 08:17:40|43144.2|43124.2|43151|43131|43151|43131|43144.2|43124.2|1
1727079470000|2024-09-23 08:17:50|43152.7|43132.7|43153.5|43133.5|43153.5|43133.5|43151|43131|4
1727079480000|2024-09-23 08:18:00|43151.7|43131.7|43142.5|43122.5|43151.7|43131.7|43142.5|43122.5|0
1727079490000|2024-09-23 08:18:10|43141.7|43121.7|43139.2|43119.2|43141.7|43121.7|43139.2|43119.2|1
1727079500000|2024-09-23 08:18:20|43141|43121|43141|43121|43141|43121|43141|43121|1
1727079510000|2024-09-23 08:18:30|43146|43126|43151|43131|43151|43131|43146|43126|2
1727079520000|2024-09-23 08:18:40|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|7
1727079530000|2024-09-23 08:18:50|43154.5|43134.5|43154.2|43134.2|43157.7|43137.7|43154.2|43134.2|0
1727079540000|2024-09-23 08:19:00|43156|43136|43159.2|43139.2|43159.2|43139.2|43156|43136|3
1727079550000|2024-09-23 08:19:10|43161|43141|43167|43147|43167|43147|43161|43141|4
1727079560000|2024-09-23 08:19:20|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43162.5|43142.5|0
1727079570000|2024-09-23 08:19:30|43168.5|43148.5|43179.5|43159.5|43179.5|43159.5|43168.5|43148.5|4
1727079580000|2024-09-23 08:19:40|43177.8|43157.8|43177.8|43157.8|43179.5|43159.5|43177.8|43157.8|3
1727079590000|2024-09-23 08:19:50|43178.5|43158.5|43177.8|43157.8|43180.3|43160.3|43177.8|43157.8|4
1727079600000|2024-09-23 08:20:00|43176|43156|43178.5|43158.5|43180.3|43160.3|43176|43156|3
1727079610000|2024-09-23 08:20:10|43182.8|43162.8|43185.3|43165.3|43185.3|43165.3|43182.8|43162.8|2
1727079620000|2024-09-23 08:20:20|43186|43166|43186|43166|43186|43166|43182.8|43162.8|2
1727079630000|2024-09-23 08:20:30|43183.5|43163.5|43185.3|43165.3|43187.8|43167.8|43183.5|43163.5|0
1727079640000|2024-09-23 08:20:40|43187|43167|43195.3|43175.3|43195.3|43175.3|43185.3|43165.3|14
1727079650000|2024-09-23 08:20:50|43197.8|43177.8|43200.3|43180.3|43200.3|43180.3|43197.8|43177.8|1
1727079660000|2024-09-23 08:21:00|43197.8|43177.8|43205.3|43185.3|43205.3|43185.3|43197.8|43177.8|7
1727079670000|2024-09-23 08:21:10|43207.8|43187.8|43212.8|43192.8|43212.8|43192.8|43207.8|43187.8|3
1727079680000|2024-09-23 08:21:20|43214.5|43194.5|43223.5|43203.5|43223.5|43203.5|43214.5|43194.5|11
1727079690000|2024-09-23 08:21:30|43226|43206|43237|43217|43237|43217|43226|43206|13
1727079700000|2024-09-23 08:21:40|43234.5|43214.5|43232.8|43212.8|43237|43217|43232.8|43212.8|5
1727079710000|2024-09-23 08:21:50|43235.3|43215.3|43232.8|43212.8|43235.3|43215.3|43230.3|43210.3|3
1727079720000|2024-09-23 08:22:00|43230.3|43210.3|43232.8|43212.8|43235.3|43215.3|43230.3|43210.3|5
1727079730000|2024-09-23 08:22:10|43229.2|43209.2|43227.8|43207.8|43229.2|43209.2|43222.8|43202.8|2
1727079740000|2024-09-23 08:22:20|43228.5|43208.5|43227.8|43207.8|43230.3|43210.3|43227.8|43207.8|0
1727079750000|2024-09-23 08:22:30|43237.8|43217.8|43235.3|43215.3|43237.8|43217.8|43232.8|43212.8|20
1727079760000|2024-09-23 08:22:40|43232.8|43212.8|43237|43217|43237.8|43217.8|43232.8|43212.8|3
1727079770000|2024-09-23 08:22:50|43233.5|43213.5|43252.8|43232.8|43252.8|43232.8|43233.5|43213.5|3
1727079780000|2024-09-23 08:23:00|43254.5|43234.5|43247.8|43227.8|43254.5|43234.5|43245.3|43225.3|1
1727079790000|2024-09-23 08:23:10|43246|43226|43250.3|43230.3|43250.3|43230.3|43243.5|43223.5|6
1727079800000|2024-09-23 08:23:20|43248.5|43228.5|43242.8|43222.8|43248.5|43228.5|43242.8|43222.8|6
1727079810000|2024-09-23 08:23:30|43242|43222|43242|43222|43242|43222|43242|43222|4
1727079820000|2024-09-23 08:23:40|43245.3|43225.3|43237.8|43217.8|43245.3|43225.3|43237.8|43217.8|12
1727079830000|2024-09-23 08:23:50|43239.5|43219.5|43245.3|43225.3|43245.3|43225.3|43237.8|43217.8|3
1727079840000|2024-09-23 08:24:00|43244.5|43224.5|43242.8|43222.8|43244.5|43224.5|43242.8|43222.8|3
1727079850000|2024-09-23 08:24:10|43245.3|43225.3|43247.8|43227.8|43247.8|43227.8|43245.3|43225.3|0
1727079860000|2024-09-23 08:24:20|43246|43226|43242.8|43222.8|43246|43226|43242.8|43222.8|0
1727079870000|2024-09-23 08:24:30|43245.3|43225.3|43242.8|43222.8|43245.3|43225.3|43242.8|43222.8|2
1727079890000|2024-09-23 08:24:50|43237.8|43217.8|43230.3|43210.3|43237.8|43217.8|43230.3|43210.3|6
1727079900000|2024-09-23 08:25:00|43232.8|43212.8|43237.8|43217.8|43237.8|43217.8|43232.8|43212.8|4
1727079910000|2024-09-23 08:25:10|43236|43216|43235.3|43215.3|43236|43216|43235.3|43215.3|1
1727079920000|2024-09-23 08:25:20|43237|43217|43240.3|43220.3|43242.8|43222.8|43232.8|43212.8|2
1727079930000|2024-09-23 08:25:30|43242.8|43222.8|43245.3|43225.3|43249.5|43229.5|43242.8|43222.8|2
1727079940000|2024-09-23 08:25:40|43242.8|43222.8|43242|43222|43242.8|43222.8|43237.8|43217.8|6
1727079950000|2024-09-23 08:25:50|43242.8|43222.8|43236|43216|43242.8|43222.8|43236|43216|2
1727079960000|2024-09-23 08:26:00|43235.3|43215.3|43240.3|43220.3|43240.3|43220.3|43235.3|43215.3|1
1727079970000|2024-09-23 08:26:10|43238.5|43218.5|43229.3|43209.3|43241.3|43221.3|43229.3|43209.3|1
1727079980000|2024-09-23 08:26:20|43228.5|43208.5|43217.8|43197.8|43228.5|43208.5|43217.8|43197.8|15
1727079990000|2024-09-23 08:26:30|43220.3|43200.3|43230.3|43210.3|43230.3|43210.3|43220.3|43200.3|0
1727080000000|2024-09-23 08:26:40|43232|43212|43237|43217|43237.8|43217.8|43232|43212|1
1727080010000|2024-09-23 08:26:50|43237.8|43217.8|43229.3|43209.3|43237.8|43217.8|43229.3|43209.3|0
1727080020000|2024-09-23 08:27:00|43231|43211|43215.3|43195.3|43231|43211|43215.3|43195.3|22
1727080030000|2024-09-23 08:27:10|43212.8|43192.8|43189.3|43169.3|43212.8|43192.8|43188.5|43168.5|67
1727080040000|2024-09-23 08:27:20|43188.5|43168.5|43165.8|43145.8|43188.5|43168.5|43165|43145|37
1727080050000|2024-09-23 08:27:30|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|6
1727080060000|2024-09-23 08:27:40|43171|43151|43166.8|43146.8|43178.5|43158.5|43166.8|43146.8|7
1727080070000|2024-09-23 08:27:50|43164.3|43144.3|43147.5|43127.5|43164.3|43144.3|43147.5|43127.5|10
1727080080000|2024-09-23 08:28:00|43146.8|43126.8|43151.8|43131.8|43151.8|43131.8|43146.8|43126.8|5
1727080090000|2024-09-23 08:28:10|43152.5|43132.5|43170|43150|43176|43156|43151.8|43131.8|27
1727080100000|2024-09-23 08:28:20|43174.3|43154.3|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|0
1727080110000|2024-09-23 08:28:30|43179.3|43159.3|43165|43145|43184.3|43164.3|43165|43145|27
1727080120000|2024-09-23 08:28:40|43164.3|43144.3|43161.8|43141.8|43164.3|43144.3|43161.8|43141.8|0
1727080130000|2024-09-23 08:28:50|43161|43141|43161|43141|43161|43141|43161|43141|0
1727080140000|2024-09-23 08:29:00|43161.8|43141.8|43164.3|43144.3|43166.8|43146.8|43161|43141|1
1727080150000|2024-09-23 08:29:10|43160|43140|43164.3|43144.3|43167.8|43147.8|43160|43140|5
1727080160000|2024-09-23 08:29:20|43166|43146|43168.5|43148.5|43168.5|43148.5|43166|43146|0
1727080170000|2024-09-23 08:29:30|43169.3|43149.3|43171.8|43151.8|43174.3|43154.3|43169.3|43149.3|1
1727080190000|2024-09-23 08:29:50|43170|43150|43164.3|43144.3|43171.8|43151.8|43164.3|43144.3|4
1727080200000|2024-09-23 08:30:00|43160.8|43140.8|43140|43120|43160.8|43140.8|43140|43120|0
1727080210000|2024-09-23 08:30:10|43143.5|43123.5|43151.8|43131.8|43151.8|43131.8|43143.5|43123.5|4
1727080220000|2024-09-23 08:30:20|43150|43130|43139.3|43119.3|43150|43130|43139.3|43119.3|3
1727080230000|2024-09-23 08:30:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43129.3|43109.3|5
1727080240000|2024-09-23 08:30:40|43133.5|43113.5|43149.3|43129.3|43149.3|43129.3|43129.3|43109.3|18
1727080250000|2024-09-23 08:30:50|43151|43131|43154.3|43134.3|43154.3|43134.3|43149.3|43129.3|0
1727080260000|2024-09-23 08:31:00|43150.8|43130.8|43144.3|43124.3|43150.8|43130.8|43139.3|43119.3|9
1727080270000|2024-09-23 08:31:10|43146|43126|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|0
1727080280000|2024-09-23 08:31:20|43146.8|43126.8|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|2
1727080290000|2024-09-23 08:31:30|43151.8|43131.8|43153.5|43133.5|43153.5|43133.5|43151.8|43131.8|5
1727080300000|2024-09-23 08:31:40|43151|43131|43154.3|43134.3|43154.3|43134.3|43149.3|43129.3|3
1727080310000|2024-09-23 08:31:50|43152.5|43132.5|43150|43130|43152.5|43132.5|43150|43130|3
1727080320000|2024-09-23 08:32:00|43149.3|43129.3|43145|43125|43149.3|43129.3|43141.8|43121.8|7
1727080330000|2024-09-23 08:32:10|||||||||1
1727080340000|2024-09-23 08:32:20|43146.8|43126.8|43140|43120|43146.8|43126.8|43140|43120|1
1727080350000|2024-09-23 08:32:30|43144.3|43124.3|43150|43130|43152.5|43132.5|43139.3|43119.3|8
1727080360000|2024-09-23 08:32:40|43151.8|43131.8|43162.5|43142.5|43162.5|43142.5|43151.8|43131.8|3
1727080370000|2024-09-23 08:32:50|43161.8|43141.8|43162.5|43142.5|43162.5|43142.5|43161.8|43141.8|0
1727080380000|2024-09-23 08:33:00|43160.8|43140.8|43166.8|43146.8|43166.8|43146.8|43158.3|43138.3|4
1727080390000|2024-09-23 08:33:10|43168.5|43148.5|43170|43150|43170|43150|43166.8|43146.8|2
1727080400000|2024-09-23 08:33:20|43171.8|43151.8|43170|43150|43171.8|43151.8|43170|43150|4
1727080410000|2024-09-23 08:33:30|43171.8|43151.8|43180|43160|43180|43160|43170|43150|4
1727080420000|2024-09-23 08:33:40|43178.5|43158.5|43170|43150|43178.5|43158.5|43169.3|43149.3|2
1727080430000|2024-09-23 08:33:50|||||||||1
1727080440000|2024-09-23 08:34:00|43171.8|43151.8|43176.8|43156.8|43177.5|43157.5|43171.8|43151.8|4
1727080450000|2024-09-23 08:34:10|43175|43155|43180|43160|43180|43160|43175|43155|2
1727080460000|2024-09-23 08:34:20|43179.3|43159.3|43178.5|43158.5|43179.3|43159.3|43178.5|43158.5|1
1727080470000|2024-09-23 08:34:30|43176.8|43156.8|43176.8|43156.8|43179.3|43159.3|43176.8|43156.8|1
1727080480000|2024-09-23 08:34:40|43176|43156|43175|43155|43176|43156|43173.5|43153.5|2
1727080490000|2024-09-23 08:34:50|43178.5|43158.5|43176.8|43156.8|43179.3|43159.3|43176.8|43156.8|0
1727080500000|2024-09-23 08:35:00|43179.3|43159.3|43181.8|43161.8|43181.8|43161.8|43179.3|43159.3|2
1727080510000|2024-09-23 08:35:10|43183.3|43163.3|43185|43165|43185|43165|43181.8|43161.8|8
1727080520000|2024-09-23 08:35:20|43194.3|43174.3|43191.8|43171.8|43194.3|43174.3|43191.8|43171.8|7
1727080530000|2024-09-23 08:35:30|43190|43170|43181.8|43161.8|43190|43170|43181.8|43161.8|0
1727080550000|2024-09-23 08:35:50|43185|43165|43181.8|43161.8|43185|43165|43181.8|43161.8|1
1727080560000|2024-09-23 08:36:00|43184.3|43164.3|43165|43145|43184.3|43164.3|43165|43145|7
1727080570000|2024-09-23 08:36:10|43164.3|43144.3|43158.5|43138.5|43164.3|43144.3|43158.5|43138.5|0
1727080580000|2024-09-23 08:36:20|43159.3|43139.3|43155|43135|43159.3|43139.3|43155|43135|0
1727080590000|2024-09-23 08:36:30|43159.3|43139.3|43160|43140|43160|43140|43159.3|43139.3|2
1727080600000|2024-09-23 08:36:40|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43160|43140|1
1727080610000|2024-09-23 08:36:50|43161|43141|43156.8|43136.8|43161|43141|43156.8|43136.8|5
1727080620000|2024-09-23 08:37:00|43159.3|43139.3|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|1
1727080630000|2024-09-23 08:37:10|43160|43140|43155|43135|43160|43140|43155|43135|5
1727080640000|2024-09-23 08:37:20|43154.3|43134.3|43159.3|43139.3|43159.3|43139.3|43154.3|43134.3|2
1727080650000|2024-09-23 08:37:30|43163.6|43143.6|43160|43140|43163.6|43143.6|43160|43140|2
1727080660000|2024-09-23 08:37:40|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|1
1727080670000|2024-09-23 08:37:50|43162.5|43142.5|43159.3|43139.3|43162.5|43142.5|43159.3|43139.3|0
1727080680000|2024-09-23 08:38:00|43158.6|43138.6|43156.8|43136.8|43158.6|43138.6|43153.6|43133.6|0
1727080690000|2024-09-23 08:38:10|43155|43135|43155|43135|43155|43135|43155|43135|1
1727080700000|2024-09-23 08:38:20|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|0
1727080710000|2024-09-23 08:38:30|43156.8|43136.8|43160|43140|43160|43140|43156.8|43136.8|3
1727080720000|2024-09-23 08:38:40|43164.3|43144.3|43163.3|43143.3|43169.3|43149.3|43163.3|43143.3|0
1727080740000|2024-09-23 08:39:00|43165|43145|43168.6|43148.6|43168.6|43148.6|43164.3|43144.3|0
1727080750000|2024-09-23 08:39:10|43166.8|43146.8|43169.3|43149.3|43172.5|43152.5|43166.8|43146.8|4
1727080760000|2024-09-23 08:39:20|43167.5|43147.5|43162.5|43142.5|43167.5|43147.5|43160.8|43140.8|2
1727080770000|2024-09-23 08:39:30|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|0
1727080780000|2024-09-23 08:39:40|43160.8|43140.8|43160|43140|43160.8|43140.8|43159.3|43139.3|0
1727080790000|2024-09-23 08:39:50|43159.3|43139.3|43146.8|43126.8|43159.3|43139.3|43146.8|43126.8|22
1727080800000|2024-09-23 08:40:00|43141.5|43121.5|43139.3|43119.3|43141.5|43121.5|43139.3|43119.3|4
1727080810000|2024-09-23 08:40:10|43137.5|43117.5|43135|43115|43139.3|43119.3|43135|43115|1
1727080820000|2024-09-23 08:40:20|43130.8|43110.8|43129.3|43109.3|43130.8|43110.8|43129.3|43109.3|2
1727080830000|2024-09-23 08:40:30|43126.8|43106.8|43105.1|43085.1|43126.8|43106.8|43105.1|43085.1|9
1727080840000|2024-09-23 08:40:40|43103.3|43083.3|43097.3|43077.3|43103.3|43083.3|43097.3|43077.3|0
1727080850000|2024-09-23 08:40:50|43099|43079|43100.8|43080.8|43100.8|43080.8|43099|43079|0
1727080860000|2024-09-23 08:41:00|43101.5|43081.5|43105.8|43085.8|43105.8|43085.8|43100.8|43080.8|4
1727080870000|2024-09-23 08:41:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|2
1727080880000|2024-09-23 08:41:20|||||||||4
1727080890000|2024-09-23 08:41:30|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43094|43074|20
1727080900000|2024-09-23 08:41:40|43108.3|43088.3|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|2
1727080910000|2024-09-23 08:41:50|||||||||1
1727080920000|2024-09-23 08:42:00|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|1
1727080930000|2024-09-23 08:42:10|43108.3|43088.3|43110.8|43090.8|43110.8|43090.8|43105.8|43085.8|5
1727080940000|2024-09-23 08:42:20|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|1
1727080950000|2024-09-23 08:42:30|43120.8|43100.8|43130.8|43110.8|43130.8|43110.8|43120.8|43100.8|2
1727080960000|2024-09-23 08:42:40|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|1
1727080970000|2024-09-23 08:42:50|43135.8|43115.8|43133.3|43113.3|43140.8|43120.8|43133.3|43113.3|2
1727080980000|2024-09-23 08:43:00|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|0
1727080990000|2024-09-23 08:43:10|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43128.3|43108.3|3
1727081000000|2024-09-23 08:43:20|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|2
1727081010000|2024-09-23 08:43:30|43136.5|43116.5|43142.6|43122.6|43142.6|43122.6|43136.5|43116.5|33
1727081040000|2024-09-23 08:44:00|43147.6|43127.6|43160.8|43140.8|43160.8|43140.8|43147.6|43127.6|5
1727081050000|2024-09-23 08:44:10|43158.3|43138.3|43145.8|43125.8|43158.3|43138.3|43145.8|43125.8|6
1727081070000|2024-09-23 08:44:30|43143.3|43123.3|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|0
1727081080000|2024-09-23 08:44:40|43142.6|43122.6|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|1
1727081090000|2024-09-23 08:44:50|43139.1|43119.1|43140.8|43120.8|43140.8|43120.8|43139.1|43119.1|1
1727081110000|2024-09-23 08:45:10|43144.3|43124.3|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|6
1727081120000|2024-09-23 08:45:20|43144.1|43124.1|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|2
1727081130000|2024-09-23 08:45:30|43139.1|43119.1|43129.1|43109.1|43139.1|43119.1|43129.1|43109.1|0
1727081140000|2024-09-23 08:45:40|43126.6|43106.6|43120.8|43100.8|43126.6|43106.6|43120.8|43100.8|1
1727081150000|2024-09-23 08:45:50|43119.1|43099.1|43110.8|43090.8|43119.1|43099.1|43110.8|43090.8|4
1727081160000|2024-09-23 08:46:00|43108.3|43088.3|43110.8|43090.8|43115.1|43095.1|43108.3|43088.3|3
1727081170000|2024-09-23 08:46:10|43113.3|43093.3|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|1
1727081180000|2024-09-23 08:46:20|43117.6|43097.6|43120.8|43100.8|43120.8|43100.8|43117.6|43097.6|0
1727081190000|2024-09-23 08:46:30|43117.6|43097.6|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|1
1727081200000|2024-09-23 08:46:40|43113.3|43093.3|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|0
1727081210000|2024-09-23 08:46:50|43114.1|43094.1|43113.3|43093.3|43114.1|43094.1|43113.3|43093.3|0
1727081220000|2024-09-23 08:47:00|43115.1|43095.1|43120.8|43100.8|43122.6|43102.6|43115.1|43095.1|0
1727081230000|2024-09-23 08:47:10|43123.3|43103.3|43133.3|43113.3|43135.8|43115.8|43120.8|43100.8|9
1727081240000|2024-09-23 08:47:20|43130.8|43110.8|43135.8|43115.8|43135.8|43115.8|43130.8|43110.8|1
1727081250000|2024-09-23 08:47:30|43135.1|43115.1|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|1
1727081260000|2024-09-23 08:47:40|43135.8|43115.8|43130.8|43110.8|43135.8|43115.8|43130.8|43110.8|3
1727081270000|2024-09-23 08:47:50|43129.1|43109.1|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|0
1727081280000|2024-09-23 08:48:00|||||||||1
1727081290000|2024-09-23 08:48:10|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1727081300000|2024-09-23 08:48:20|43137.6|43117.6|43137.6|43117.6|43140.1|43120.1|43137.6|43117.6|1
1727081310000|2024-09-23 08:48:30|43139.3|43119.3|43142.6|43122.6|43144.3|43124.3|43139.3|43119.3|0
1727081320000|2024-09-23 08:48:40|43144.3|43124.3|43145.1|43125.1|43145.1|43125.1|43142.6|43122.6|0
1727081330000|2024-09-23 08:48:50|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1727081340000|2024-09-23 08:49:00|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43138.3|43118.3|1
1727081350000|2024-09-23 08:49:10|43138.3|43118.3|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|0
1727081360000|2024-09-23 08:49:20|43138.3|43118.3|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|0
1727081370000|2024-09-23 08:49:30|43139.1|43119.1|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|1
1727081390000|2024-09-23 08:49:50|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|2
1727081400000|2024-09-23 08:50:00|43135.8|43115.8|43138.3|43118.3|43138.3|43118.3|43135.8|43115.8|3
1727081410000|2024-09-23 08:50:10|43136.6|43116.6|43128.3|43108.3|43136.6|43116.6|43128.3|43108.3|2
1727081430000|2024-09-23 08:50:30|43129.8|43109.8|43133.3|43113.3|43135.8|43115.8|43129.8|43109.8|6
1727081440000|2024-09-23 08:50:40|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1727081450000|2024-09-23 08:50:50|43134.3|43114.3|43128.3|43108.3|43134.3|43114.3|43128.3|43108.3|5
1727081460000|2024-09-23 08:51:00|43125.8|43105.8|43123.3|43103.3|43125.8|43105.8|43119.1|43099.1|14
1727081470000|2024-09-23 08:51:10|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|4
1727081480000|2024-09-23 08:51:20|43123.3|43103.3|43125.8|43105.8|43127.6|43107.6|43123.3|43103.3|5
1727081490000|2024-09-23 08:51:30|43127.3|43107.3|43130.8|43110.8|43130.8|43110.8|43127.3|43107.3|1
1727081500000|2024-09-23 08:51:40|43133.3|43113.3|43137.6|43117.6|43137.6|43117.6|43133.3|43113.3|2
1727081510000|2024-09-23 08:51:50|43140.1|43120.1|43150.8|43130.8|43150.8|43130.8|43140.1|43120.1|1
1727081520000|2024-09-23 08:52:00|43153.3|43133.3|43155.8|43135.8|43158.3|43138.3|43153.3|43133.3|1
1727081530000|2024-09-23 08:52:10|43157.6|43137.6|43155.8|43135.8|43160.8|43140.8|43155.8|43135.8|1
1727081550000|2024-09-23 08:52:30|43157.6|43137.6|43160.8|43140.8|43160.8|43140.8|43155.8|43135.8|0
1727081560000|2024-09-23 08:52:40|43167.6|43147.6|43170.8|43150.8|43170.8|43150.8|43167.6|43147.6|5
1727081580000|2024-09-23 08:53:00|43172.6|43152.6|43180.8|43160.8|43180.8|43160.8|43172.6|43152.6|24
1727081590000|2024-09-23 08:53:10|43183.3|43163.3|43190.8|43170.8|43191.6|43171.6|43183.3|43163.3|3
1727081600000|2024-09-23 08:53:20|43193.3|43173.3|43186.6|43166.6|43195.8|43175.8|43186.6|43166.6|3
1727081610000|2024-09-23 08:53:30|43183.3|43163.3|43180.8|43160.8|43183.3|43163.3|43180.8|43160.8|2
1727081620000|2024-09-23 08:53:40|43182.6|43162.6|43185.8|43165.8|43185.8|43165.8|43182.6|43162.6|2
1727081630000|2024-09-23 08:53:50|43183.3|43163.3|43165.8|43145.8|43183.3|43163.3|43165.8|43145.8|4
1727081640000|2024-09-23 08:54:00|43167.3|43147.3|43180.8|43160.8|43180.8|43160.8|43167.3|43147.3|4
1727081650000|2024-09-23 08:54:10|43183.3|43163.3|43185.8|43165.8|43185.8|43165.8|43183.3|43163.3|7
1727081660000|2024-09-23 08:54:20|43190.8|43170.8|43176.6|43156.6|43190.8|43170.8|43176.6|43156.6|4
1727081670000|2024-09-23 08:54:30|43175.8|43155.8|43173.3|43153.3|43175.8|43155.8|43170.8|43150.8|0
1727081680000|2024-09-23 08:54:40|43175.8|43155.8|43178.3|43158.3|43178.3|43158.3|43175.8|43155.8|2
1727081690000|2024-09-23 08:54:50|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|1
1727081700000|2024-09-23 08:55:00|43170.8|43150.8|43165.8|43145.8|43170.8|43150.8|43165.8|43145.8|4
1727081710000|2024-09-23 08:55:10|43164.1|43144.1|43167.6|43147.6|43167.6|43147.6|43164.1|43144.1|2
1727081720000|2024-09-23 08:55:20|43168.3|43148.3|43175.8|43155.8|43180.8|43160.8|43168.3|43148.3|0
1727081730000|2024-09-23 08:55:30|43173.3|43153.3|43165.8|43145.8|43173.3|43153.3|43165.8|43145.8|0
1727081740000|2024-09-23 08:55:40|43170.8|43150.8|43168.3|43148.3|43170.8|43150.8|43165.8|43145.8|1
1727081750000|2024-09-23 08:55:50|43170.8|43150.8|43165.8|43145.8|43170.8|43150.8|43165.8|43145.8|1
1727081760000|2024-09-23 08:56:00|43162.3|43142.3|43175.8|43155.8|43175.8|43155.8|43160.8|43140.8|0
1727081780000|2024-09-23 08:56:20|43173.3|43153.3|43175.8|43155.8|43175.8|43155.8|43173.3|43153.3|2
1727081790000|2024-09-23 08:56:30|43173.3|43153.3|43175.8|43155.8|43175.8|43155.8|43173.3|43153.3|1
1727081810000|2024-09-23 08:56:50|43176.6|43156.6|43178.3|43158.3|43178.3|43158.3|43176.6|43156.6|1
1727081820000|2024-09-23 08:57:00|43181.6|43161.6|43185.8|43165.8|43185.8|43165.8|43181.6|43161.6|1
1727081830000|2024-09-23 08:57:10|43190.8|43170.8|43190.8|43170.8|43195.8|43175.8|43190.8|43170.8|13
1727081840000|2024-09-23 08:57:20|43189.1|43169.1|43190.8|43170.8|43190.8|43170.8|43189.1|43169.1|2
1727081850000|2024-09-23 08:57:30|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|43185.8|43165.8|1
1727081860000|2024-09-23 08:57:40|43180.8|43160.8|43175.8|43155.8|43180.8|43160.8|43175.8|43155.8|0
1727081870000|2024-09-23 08:57:50|43178.3|43158.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|1
1727081880000|2024-09-23 08:58:00|43185.1|43165.1|43185.9|43165.9|43187.6|43167.6|43185.1|43165.1|0
1727081890000|2024-09-23 08:58:10|43187.6|43167.6|43190.9|43170.9|43190.9|43170.9|43187.6|43167.6|2
1727081900000|2024-09-23 08:58:20|43189.1|43169.1|43188.4|43168.4|43189.1|43169.1|43185.9|43165.9|3
1727081930000|2024-09-23 08:58:50|43186.6|43166.6|43190.9|43170.9|43190.9|43170.9|43185.9|43165.9|1
1727081940000|2024-09-23 08:59:00|||||||||1
1727081980000|2024-09-23 08:59:40|43188.4|43168.4|43190.9|43170.9|43190.9|43170.9|43185.9|43165.9|2
1727081990000|2024-09-23 08:59:50|43190.1|43170.1|43185.9|43165.9|43190.1|43170.1|43185.9|43165.9|2
1727082000000|2024-09-23 09:00:00|43187.6|43167.6|43188.4|43168.4|43188.4|43168.4|43187.6|43167.6|2
1727082010000|2024-09-23 09:00:10|43190.9|43170.9|43203.4|43183.4|43203.4|43183.4|43190.9|43170.9|7
1727082020000|2024-09-23 09:00:20|43205.1|43185.1|43205.9|43185.9|43205.9|43185.9|43203.4|43183.4|1
1727082030000|2024-09-23 09:00:30|43207.6|43187.6|43213.4|43193.4|43213.4|43193.4|43207.6|43187.6|22
1727082040000|2024-09-23 09:00:40|43215.1|43195.1|43218.4|43198.4|43220.9|43200.9|43215.1|43195.1|0
1727082050000|2024-09-23 09:00:50|43216.6|43196.6|43213.4|43193.4|43216.6|43196.6|43213.4|43193.4|10
1727082060000|2024-09-23 09:01:00|43215.1|43195.1|43210.9|43190.9|43215.9|43195.9|43210.9|43190.9|2
1727082070000|2024-09-23 09:01:10|43209.1|43189.1|43205.9|43185.9|43209.1|43189.1|43205.9|43185.9|0
1727082080000|2024-09-23 09:01:20|43203.4|43183.4|43195.9|43175.9|43203.4|43183.4|43195.9|43175.9|1
1727082090000|2024-09-23 09:01:30|43198.4|43178.4|43190.9|43170.9|43198.4|43178.4|43190.9|43170.9|2
1727082100000|2024-09-23 09:01:40|43191.6|43171.6|43190.9|43170.9|43191.6|43171.6|43186.6|43166.6|1
1727082110000|2024-09-23 09:01:50|43185.9|43165.9|43195.9|43175.9|43195.9|43175.9|43185.9|43165.9|2
1727082120000|2024-09-23 09:02:00|43196.6|43176.6|43195.9|43175.9|43200.9|43180.9|43195.9|43175.9|1
1727082130000|2024-09-23 09:02:10|43198.4|43178.4|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|2
1727082140000|2024-09-23 09:02:20|43202.6|43182.6|43201.6|43181.6|43205.9|43185.9|43200.9|43180.9|3
1727082150000|2024-09-23 09:02:30|43200.9|43180.9|43205.9|43185.9|43205.9|43185.9|43200.9|43180.9|0
1727082160000|2024-09-23 09:02:40|43204.1|43184.1|43200.9|43180.9|43204.1|43184.1|43200.9|43180.9|0
1727082170000|2024-09-23 09:02:50|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|43195.9|43175.9|0
1727082180000|2024-09-23 09:03:00|43191.6|43171.6|43190.9|43170.9|43191.6|43171.6|43188.4|43168.4|3
1727082200000|2024-09-23 09:03:20|43192.6|43172.6|43190.9|43170.9|43192.6|43172.6|43189.1|43169.1|2
1727082210000|2024-09-23 09:03:30|43188.4|43168.4|43185.9|43165.9|43190.9|43170.9|43185.9|43165.9|3
1727082220000|2024-09-23 09:03:40|43187.6|43167.6|43188.4|43168.4|43188.4|43168.4|43187.6|43167.6|0
1727082230000|2024-09-23 09:03:50|43190.1|43170.1|43192.6|43172.6|43192.6|43172.6|43190.1|43170.1|2
1727082250000|2024-09-23 09:04:10|43194.4|43174.4|43196.9|43176.9|43196.9|43176.9|43194.4|43174.4|0
1727082260000|2024-09-23 09:04:20|43197.6|43177.6|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|3
1727082270000|2024-09-23 09:04:30|||||||||1
1727082280000|2024-09-23 09:04:40|43195.9|43175.9|43193.4|43173.4|43195.9|43175.9|43193.4|43173.4|1
1727082290000|2024-09-23 09:04:50|43191.6|43171.6|43183.4|43163.4|43191.6|43171.6|43183.4|43163.4|13
1727082300000|2024-09-23 09:05:00|43178.4|43158.4|43171.6|43151.6|43178.4|43158.4|43171.6|43151.6|2
1727082310000|2024-09-23 09:05:10|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43166.6|43146.6|1
1727082320000|2024-09-23 09:05:20|43170.1|43150.1|43165.9|43145.9|43170.9|43150.9|43165.9|43145.9|1
1727082330000|2024-09-23 09:05:30|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|43170.9|43150.9|2
1727082340000|2024-09-23 09:05:40|43175.1|43155.1|43175.9|43155.9|43175.9|43155.9|43175.1|43155.1|0
1727082350000|2024-09-23 09:05:50|43173.4|43153.4|43172.6|43152.6|43175.9|43155.9|43172.6|43152.6|5
1727082360000|2024-09-23 09:06:00|43174.1|43154.1|43170.9|43150.9|43175.9|43155.9|43170.9|43150.9|2
1727082370000|2024-09-23 09:06:10|43172.6|43152.6|43175.9|43155.9|43175.9|43155.9|43172.6|43152.6|12
1727082380000|2024-09-23 09:06:20|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|1
1727082390000|2024-09-23 09:06:30|43179.4|43159.4|43188.4|43168.4|43188.4|43168.4|43179.4|43159.4|4
1727082400000|2024-09-23 09:06:40|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|0
1727082410000|2024-09-23 09:06:50|43192.6|43172.6|43193.4|43173.4|43195.1|43175.1|43192.6|43172.6|11
1727082420000|2024-09-23 09:07:00|43195.9|43175.9|43193.4|43173.4|43195.9|43175.9|43190.9|43170.9|1
1727082430000|2024-09-23 09:07:10|43195.9|43175.9|43198.4|43178.4|43198.4|43178.4|43195.9|43175.9|2
1727082440000|2024-09-23 09:07:20|43200.9|43180.9|43198.4|43178.4|43200.9|43180.9|43196.6|43176.6|8
1727082450000|2024-09-23 09:07:30|43197.6|43177.6|43200.9|43180.9|43200.9|43180.9|43195.9|43175.9|3
1727082460000|2024-09-23 09:07:40|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|0
1727082470000|2024-09-23 09:07:50|43200.9|43180.9|43200.9|43180.9|43202.6|43182.6|43200.9|43180.9|0
1727082480000|2024-09-23 09:08:00|43202.6|43182.6|43205.9|43185.9|43205.9|43185.9|43202.6|43182.6|0
1727082490000|2024-09-23 09:08:10|43208.4|43188.4|43208.4|43188.4|43208.4|43188.4|43208.4|43188.4|0
1727082500000|2024-09-23 09:08:20|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|43210.9|43190.9|4
1727082510000|2024-09-23 09:08:30|43208.4|43188.4|43208.4|43188.4|43210.9|43190.9|43205.9|43185.9|4
1727082520000|2024-09-23 09:08:40|43206.6|43186.6|43210.1|43190.1|43210.1|43190.1|43205.9|43185.9|1
1727082530000|2024-09-23 09:08:50|43208.4|43188.4|43210.1|43190.1|43210.1|43190.1|43208.4|43188.4|5
1727082540000|2024-09-23 09:09:00|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|2
1727082550000|2024-09-23 09:09:10|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1727082560000|2024-09-23 09:09:20|||||||||1
1727082570000|2024-09-23 09:09:30|43217.6|43197.6|43222.6|43202.6|43222.6|43202.6|43217.6|43197.6|4
1727082580000|2024-09-23 09:09:40|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|3
1727082590000|2024-09-23 09:09:50|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|2
1727082600000|2024-09-23 09:10:00|43217.6|43197.6|43215.1|43195.1|43217.6|43197.6|43215.1|43195.1|3
1727082610000|2024-09-23 09:10:10|||||||||1
1727082620000|2024-09-23 09:10:20|43216.9|43196.9|43220.1|43200.1|43220.1|43200.1|43215.1|43195.1|0
1727082630000|2024-09-23 09:10:30|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|2
1727082640000|2024-09-23 09:10:40|43223.4|43203.4|43225.1|43205.1|43225.1|43205.1|43223.4|43203.4|3
1727082650000|2024-09-23 09:10:50|43227.6|43207.6|43225.1|43205.1|43227.6|43207.6|43225.1|43205.1|3
1727082660000|2024-09-23 09:11:00|43226.9|43206.9|43231.9|43211.9|43231.9|43211.9|43226.9|43206.9|13
1727082670000|2024-09-23 09:11:10|43233.7|43213.7|43234.4|43214.4|43234.4|43214.4|43233.7|43213.7|3
1727082680000|2024-09-23 09:11:20|43232.6|43212.6|43231.9|43211.9|43232.6|43212.6|43231.9|43211.9|6
1727082690000|2024-09-23 09:11:30|43229.4|43209.4|43235.1|43215.1|43235.1|43215.1|43229.4|43209.4|6
1727082700000|2024-09-23 09:11:40|43237.6|43217.6|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|0
1727082710000|2024-09-23 09:11:50|43242.6|43222.6|43240.1|43220.1|43242.6|43222.6|43240.1|43220.1|0
1727082720000|2024-09-23 09:12:00|43237.6|43217.6|43242.6|43222.6|43242.6|43222.6|43237.6|43217.6|3
1727082730000|2024-09-23 09:12:10|43240.1|43220.1|43237.7|43217.7|43242.7|43222.7|43237.7|43217.7|4
1727082780000|2024-09-23 09:13:00|43240.2|43220.2|43247.7|43227.7|43247.7|43227.7|43240.2|43220.2|11
1727082790000|2024-09-23 09:13:10|43248.4|43228.4|43242.7|43222.7|43248.4|43228.4|43242.7|43222.7|4
1727082810000|2024-09-23 09:13:30|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43240.2|43220.2|2
1727082820000|2024-09-23 09:13:40|43246.9|43226.9|43245.2|43225.2|43246.9|43226.9|43244.4|43224.4|2
1727082830000|2024-09-23 09:13:50|43242.7|43222.7|43250.2|43230.2|43250.2|43230.2|43242.7|43222.7|18
1727082840000|2024-09-23 09:14:00|43252.7|43232.7|43257.7|43237.7|43257.7|43237.7|43252.7|43232.7|8
1727082850000|2024-09-23 09:14:10|43260.2|43240.2|43260.2|43240.2|43263.4|43243.4|43260.2|43240.2|5
1727082860000|2024-09-23 09:14:20|43257.7|43237.7|43255.9|43235.9|43260.2|43240.2|43255.9|43235.9|1
1727082870000|2024-09-23 09:14:30|43258.4|43238.4|43259.1|43239.1|43260.9|43240.9|43258.4|43238.4|3
1727082880000|2024-09-23 09:14:40|43258.4|43238.4|43260.9|43240.9|43260.9|43240.9|43258.4|43238.4|3
1727082890000|2024-09-23 09:14:50|43260.2|43240.2|43258.4|43238.4|43260.2|43240.2|43255.9|43235.9|3
1727082900000|2024-09-23 09:15:00|43257.7|43237.7|43258.4|43238.4|43258.4|43238.4|43257.7|43237.7|2
1727082910000|2024-09-23 09:15:10|43262.7|43242.7|43263.4|43243.4|43263.4|43243.4|43262.7|43242.7|7
1727082920000|2024-09-23 09:15:20|43265.9|43245.9|43263.4|43243.4|43267.7|43247.7|43263.4|43243.4|2
1727082930000|2024-09-23 09:15:30|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|4
1727082940000|2024-09-23 09:15:40|43258.4|43238.4|43260.9|43240.9|43260.9|43240.9|43258.4|43238.4|3
1727082950000|2024-09-23 09:15:50|43263.4|43243.4|43260.9|43240.9|43263.4|43243.4|43260.9|43240.9|0
1727082960000|2024-09-23 09:16:00|43260.2|43240.2|43258.4|43238.4|43260.9|43240.9|43258.4|43238.4|0
1727082970000|2024-09-23 09:16:10|43260.2|43240.2|43260.2|43240.2|43260.9|43240.9|43258.4|43238.4|0
1727082980000|2024-09-23 09:16:20|43261.7|43241.7|43263.4|43243.4|43263.4|43243.4|43261.7|43241.7|1
1727082990000|2024-09-23 09:16:30|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|17
1727083000000|2024-09-23 09:16:40|43275.2|43255.2|43273.4|43253.4|43275.2|43255.2|43273.4|43253.4|1
1727083010000|2024-09-23 09:16:50|43275.2|43255.2|43275.9|43255.9|43275.9|43255.9|43275.2|43255.2|1
1727083020000|2024-09-23 09:17:00|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|43273.4|43253.4|3
1727083030000|2024-09-23 09:17:10|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|43270.9|43250.9|0
1727083040000|2024-09-23 09:17:20|43265.9|43245.9|43265.2|43245.2|43265.9|43245.9|43263.4|43243.4|28
1727083050000|2024-09-23 09:17:30|43259.9|43239.9|43253.4|43233.4|43259.9|43239.9|43253.4|43233.4|5
1727083060000|2024-09-23 09:17:40|43249.2|43229.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|9
1727083070000|2024-09-23 09:17:50|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|3
1727083080000|2024-09-23 09:18:00|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|3
1727083090000|2024-09-23 09:18:10|43245.2|43225.2|43245.9|43225.9|43245.9|43225.9|43245.2|43225.2|3
1727083100000|2024-09-23 09:18:20|||||||||2
1727083110000|2024-09-23 09:18:30|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|2
1727083120000|2024-09-23 09:18:40|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|0
1727083140000|2024-09-23 09:19:00|43247.7|43227.7|43245.9|43225.9|43248.4|43228.4|43245.9|43225.9|0
1727083150000|2024-09-23 09:19:10|43244.2|43224.2|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|4
1727083160000|2024-09-23 09:19:20|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1727083170000|2024-09-23 09:19:30|43245.2|43225.2|43245.9|43225.9|43247.7|43227.7|43245.2|43225.2|2
1727083180000|2024-09-23 09:19:40|43248.4|43228.4|43250.9|43230.9|43250.9|43230.9|43245.9|43225.9|0
1727083190000|2024-09-23 09:19:50|43246.7|43226.7|43247.7|43227.7|43250.9|43230.9|43245.9|43225.9|2
1727083200000|2024-09-23 09:20:00|43245.9|43225.9|43245.2|43225.2|43250.2|43230.2|43242.7|43222.7|2
1727083210000|2024-09-23 09:20:10|43243.4|43223.4|43245.9|43225.9|43245.9|43225.9|43242.7|43222.7|2
1727083220000|2024-09-23 09:20:20|43249.4|43229.4|43247.7|43227.7|43249.4|43229.4|43245.9|43225.9|1
1727083230000|2024-09-23 09:20:30|43249.4|43229.4|43245.9|43225.9|43249.4|43229.4|43245.9|43225.9|0
1727083240000|2024-09-23 09:20:40|43247.7|43227.7|43245.9|43225.9|43247.7|43227.7|43245.9|43225.9|0
1727083250000|2024-09-23 09:20:50|43247.7|43227.7|43249.4|43229.4|43249.4|43229.4|43247.7|43227.7|0
1727083260000|2024-09-23 09:21:00|43250.2|43230.2|43255.9|43235.9|43255.9|43235.9|43250.2|43230.2|4
1727083270000|2024-09-23 09:21:10|43258.4|43238.4|43251.7|43231.7|43258.4|43238.4|43251.7|43231.7|10
1727083280000|2024-09-23 09:21:20|43249.9|43229.9|43245.9|43225.9|43249.9|43229.9|43245.9|43225.9|1
1727083290000|2024-09-23 09:21:30|43242.4|43222.4|43243.4|43223.4|43244.2|43224.2|43242.4|43222.4|8
1727083310000|2024-09-23 09:21:50|43245.9|43225.9|43245.2|43225.2|43245.9|43225.9|43241.7|43221.7|0
1727083320000|2024-09-23 09:22:00|43245.9|43225.9|43241.7|43221.7|43245.9|43225.9|43241.7|43221.7|1
1727083330000|2024-09-23 09:22:10|43242.4|43222.4|43241.7|43221.7|43245.9|43225.9|43241.7|43221.7|0
1727083340000|2024-09-23 09:22:20|43240.9|43220.9|43243.4|43223.4|43243.4|43223.4|43238.4|43218.4|2
1727083350000|2024-09-23 09:22:30|43241.7|43221.7|43241.7|43221.7|43245.9|43225.9|43241.7|43221.7|0
1727083360000|2024-09-23 09:22:40|43243.4|43223.4|43241.7|43221.7|43245.9|43225.9|43241.7|43221.7|0
1727083370000|2024-09-23 09:22:50|43240.9|43220.9|43240.9|43220.9|43241.7|43221.7|43240.9|43220.9|0
1727083380000|2024-09-23 09:23:00|43241.7|43221.7|43250.9|43230.9|43250.9|43230.9|43241.7|43221.7|2
1727083400000|2024-09-23 09:23:20|43249.2|43229.2|43250.9|43230.9|43250.9|43230.9|43246.7|43226.7|1
1727083410000|2024-09-23 09:23:30|43246.7|43226.7|43251.7|43231.7|43251.7|43231.7|43246.7|43226.7|1
1727083420000|2024-09-23 09:23:40|43255.9|43235.9|43261.7|43241.7|43261.7|43241.7|43255.9|43235.9|5
1727083430000|2024-09-23 09:23:50|43255.9|43235.9|43251.7|43231.7|43255.9|43235.9|43251.7|43231.7|5
1727083440000|2024-09-23 09:24:00|43249.9|43229.9|43260.9|43240.9|43265.2|43245.2|43249.9|43229.9|8
1727083450000|2024-09-23 09:24:10|43256.7|43236.7|43256.7|43236.7|43258.4|43238.4|43252.4|43232.4|0
1727083460000|2024-09-23 09:24:20|43252.4|43232.4|43251.7|43231.7|43256.7|43236.7|43251.7|43231.7|2
1727083470000|2024-09-23 09:24:30|43249.9|43229.9|43249.2|43229.2|43251.7|43231.7|43246.7|43226.7|10
1727083480000|2024-09-23 09:24:40|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|0
1727083490000|2024-09-23 09:24:50|43249.2|43229.2|43256.7|43236.7|43258.4|43238.4|43249.2|43229.2|9
1727083500000|2024-09-23 09:25:00|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|0
1727083510000|2024-09-23 09:25:10|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|3
1727083520000|2024-09-23 09:25:20|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|0
1727083530000|2024-09-23 09:25:30|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|43260.9|43240.9|1
1727083540000|2024-09-23 09:25:40|43258.4|43238.4|43260.9|43240.9|43260.9|43240.9|43258.4|43238.4|0
1727083560000|2024-09-23 09:26:00|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|0
1727083570000|2024-09-23 09:26:10|43266.7|43246.7|43273.4|43253.4|43273.4|43253.4|43266.7|43246.7|21
1727083580000|2024-09-23 09:26:20|43275.9|43255.9|43278.4|43258.4|43278.4|43258.4|43273.4|43253.4|4
1727083590000|2024-09-23 09:26:30|43280.9|43260.9|43279.2|43259.2|43280.9|43260.9|43279.2|43259.2|3
1727083600000|2024-09-23 09:26:40|43280.9|43260.9|43275.9|43255.9|43280.9|43260.9|43275.9|43255.9|3
1727083620000|2024-09-23 09:27:00|43272.7|43252.7|43264.2|43244.2|43272.7|43252.7|43264.2|43244.2|0
1727083630000|2024-09-23 09:27:10|43266.7|43246.7|43263.4|43243.4|43268.4|43248.4|43263.4|43243.4|9
1727083640000|2024-09-23 09:27:20|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|3
1727083650000|2024-09-23 09:27:30|43260.9|43240.9|43255.9|43235.9|43260.9|43240.9|43255.9|43235.9|10
1727083660000|2024-09-23 09:27:40|43258.4|43238.4|43255.9|43235.9|43258.4|43238.4|43255.9|43235.9|1
1727083670000|2024-09-23 09:27:50|43258.4|43238.4|43260.9|43240.9|43260.9|43240.9|43258.4|43238.4|2
1727083680000|2024-09-23 09:28:00|43256.7|43236.7|43260.9|43240.9|43260.9|43240.9|43256.7|43236.7|1
1727083690000|2024-09-23 09:28:10|43260.2|43240.2|43258.4|43238.4|43260.9|43240.9|43258.4|43238.4|0
1727083700000|2024-09-23 09:28:20|43260.2|43240.2|43260.9|43240.9|43260.9|43240.9|43260.2|43240.2|2
1727083710000|2024-09-23 09:28:30|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|43258.4|43238.4|1
1727083720000|2024-09-23 09:28:40|43257.7|43237.7|43255.9|43235.9|43257.7|43237.7|43255.2|43235.2|2
1727083730000|2024-09-23 09:28:50|43251.7|43231.7|43253.4|43233.4|43253.4|43233.4|43251.7|43231.7|0
1727083740000|2024-09-23 09:29:00|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|1
1727083750000|2024-09-23 09:29:10|43249.2|43229.2|43250.9|43230.9|43253.4|43233.4|43249.2|43229.2|0
1727083760000|2024-09-23 09:29:20|43248.4|43228.4|43250.9|43230.9|43250.9|43230.9|43248.4|43228.4|0
1727083770000|2024-09-23 09:29:30|43251|43231|43244.9|43224.9|43251|43231|43243.2|43223.2|194
1727083780000|2024-09-23 09:29:40|43242.4|43222.4|43242.4|43222.4|43243.2|43223.2|43242.4|43222.4|0
1727083790000|2024-09-23 09:29:50|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|5
1727083800000|2024-09-23 09:30:00|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1727083810000|2024-09-23 09:30:10|||||||||1
1727083820000|2024-09-23 09:30:20|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|12
1727083830000|2024-09-23 09:30:30|43243.5|43223.5|43243.2|43223.2|43246.7|43226.7|43243.2|43223.2|9
1727083840000|2024-09-23 09:30:40|43244.9|43224.9|43239.9|43219.9|43244.9|43224.9|43239.9|43219.9|1
1727083850000|2024-09-23 09:30:50|43234.9|43214.9|43233.2|43213.2|43234.9|43214.9|43233.2|43213.2|3
1727083860000|2024-09-23 09:31:00|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43229.9|43209.9|0
1727083870000|2024-09-23 09:31:10|43229.9|43209.9|43224.9|43204.9|43229.9|43209.9|43224.9|43204.9|7
1727083880000|2024-09-23 09:31:20|43223.2|43203.2|43219.9|43199.9|43223.2|43203.2|43219.9|43199.9|0
1727083890000|2024-09-23 09:31:30|43222.4|43202.4|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|9
1727083900000|2024-09-23 09:31:40|43220.7|43200.7|43219.9|43199.9|43222.4|43202.4|43218.2|43198.2|1
1727083910000|2024-09-23 09:31:50|43217.4|43197.4|43218.2|43198.2|43219.9|43199.9|43217.4|43197.4|18
1727083920000|2024-09-23 09:32:00|43219.9|43199.9|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|2
1727083930000|2024-09-23 09:32:10|43222.4|43202.4|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|0
1727083950000|2024-09-23 09:32:30|43220|43200|43220|43200|43220|43200|43220|43200|1
1727083970000|2024-09-23 09:32:50|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|2
1727083980000|2024-09-23 09:33:00|43224.2|43204.2|43220|43200|43225|43205|43220|43200|1
1727083990000|2024-09-23 09:33:10|43222.5|43202.5|43220|43200|43225|43205|43220|43200|3
1727084000000|2024-09-23 09:33:20|43217.5|43197.5|43221.7|43201.7|43221.7|43201.7|43217.5|43197.5|3
1727084010000|2024-09-23 09:33:30|43222.5|43202.5|43210|43190|43222.5|43202.5|43205|43185|51
1727084020000|2024-09-23 09:33:40|43212.5|43192.5|43215|43195|43215|43195|43212.5|43192.5|17
1727084030000|2024-09-23 09:33:50|43216.7|43196.7|43217.5|43197.5|43219.2|43199.2|43216.7|43196.7|0
1727084040000|2024-09-23 09:34:00|43215|43195|43217.5|43197.5|43217.5|43197.5|43215|43195|0
1727084050000|2024-09-23 09:34:10|43220|43200|43222.5|43202.5|43222.5|43202.5|43218.2|43198.2|2
1727084060000|2024-09-23 09:34:20|43218.2|43198.2|43222.5|43202.5|43222.5|43202.5|43218.2|43198.2|5
1727084070000|2024-09-23 09:34:30|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|3
1727084080000|2024-09-23 09:34:40|43228.2|43208.2|43230|43210|43230|43210|43228.2|43208.2|0
1727084090000|2024-09-23 09:34:50|43227.5|43207.5|43225|43205|43227.5|43207.5|43225|43205|3
1727084100000|2024-09-23 09:35:00|43223.2|43203.2|43225|43205|43227.5|43207.5|43223.2|43203.2|0
1727084110000|2024-09-23 09:35:10|43227.5|43207.5|43230|43210|43230|43210|43227.5|43207.5|3
1727084120000|2024-09-23 09:35:20|43231.7|43211.7|43230|43210|43232.5|43212.5|43230|43210|2
1727084130000|2024-09-23 09:35:30|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|2
1727084140000|2024-09-23 09:35:40|43233.2|43213.2|43235|43215|43235|43215|43233.2|43213.2|0
1727084150000|2024-09-23 09:35:50|||||||||1
1727084160000|2024-09-23 09:36:00|43235.7|43215.7|43235|43215|43235.7|43215.7|43235|43215|0
1727084170000|2024-09-23 09:36:10|43237.5|43217.5|43230.7|43210.7|43237.5|43217.5|43230.7|43210.7|2
1727084180000|2024-09-23 09:36:20|43230|43210|43227.5|43207.5|43230|43210|43225.7|43205.7|5
1727084190000|2024-09-23 09:36:30|43230|43210|43227.5|43207.5|43230|43210|43227.5|43207.5|1
1727084200000|2024-09-23 09:36:40|43230|43210|43230|43210|43230|43210|43230|43210|1
1727084210000|2024-09-23 09:36:50|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|2
1727084230000|2024-09-23 09:37:10|43229.2|43209.2|43225|43205|43230|43210|43225|43205|1
1727084240000|2024-09-23 09:37:20|43223.2|43203.2|43223.2|43203.2|43227.5|43207.5|43223.2|43203.2|3
1727084270000|2024-09-23 09:37:50|43225|43205|43225|43205|43225|43205|43225|43205|0
1727084280000|2024-09-23 09:38:00|43228.2|43208.2|43227.5|43207.5|43228.2|43208.2|43227.5|43207.5|3
1727084290000|2024-09-23 09:38:10|43225|43205|43227.5|43207.5|43227.5|43207.5|43225|43205|0
1727084300000|2024-09-23 09:38:20|43230|43210|43220.7|43200.7|43230|43210|43220.7|43200.7|23
1727084310000|2024-09-23 09:38:30|43220|43200|43220|43200|43220|43200|43220|43200|0
1727084330000|2024-09-23 09:38:50|43217.5|43197.5|43218.2|43198.2|43220|43200|43217.5|43197.5|3
1727084340000|2024-09-23 09:39:00|43217.5|43197.5|43212.5|43192.5|43217.5|43197.5|43212.5|43192.5|3
1727084350000|2024-09-23 09:39:10|43210|43190|43210|43190|43212.5|43192.5|43210|43190|2
1727084370000|2024-09-23 09:39:30|43212.5|43192.5|43216.7|43196.7|43216.7|43196.7|43212.5|43192.5|4
1727084380000|2024-09-23 09:39:40|43213.2|43193.2|43212.5|43192.5|43213.2|43193.2|43212.5|43192.5|1
1727084390000|2024-09-23 09:39:50|43210.7|43190.7|43208.2|43188.2|43210.7|43190.7|43208.2|43188.2|0
1727084400000|2024-09-23 09:40:00|43205.7|43185.7|43202.5|43182.5|43205.7|43185.7|43202.5|43182.5|2
1727084410000|2024-09-23 09:40:10|43205|43185|43205|43185|43205|43185|43205|43185|0
1727084420000|2024-09-23 09:40:20|43203.2|43183.2|43198.2|43178.2|43203.2|43183.2|43198.2|43178.2|2
1727084430000|2024-09-23 09:40:30|43200|43180|43200|43180|43200|43180|43200|43180|0
1727084440000|2024-09-23 09:40:40|||||||||2
1727084450000|2024-09-23 09:40:50|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|1
1727084460000|2024-09-23 09:41:00|43200|43180|43200|43180|43204.2|43184.2|43200|43180|2
1727084470000|2024-09-23 09:41:10|43201.7|43181.7|43200|43180|43202.5|43182.5|43200|43180|0
1727084480000|2024-09-23 09:41:20|||||||||2
1727084490000|2024-09-23 09:41:30|43202.5|43182.5|43205|43185|43205|43185|43202.5|43182.5|11
1727084500000|2024-09-23 09:41:40|43202.5|43182.5|43207.5|43187.5|43207.5|43187.5|43202.5|43182.5|1
1727084510000|2024-09-23 09:41:50|43209.2|43189.2|43207.5|43187.5|43210|43190|43207.5|43187.5|0
1727084520000|2024-09-23 09:42:00|43209.2|43189.2|43207.5|43187.5|43212.5|43192.5|43207.5|43187.5|1
1727084540000|2024-09-23 09:42:20|43210|43190|43210.7|43190.7|43212.5|43192.5|43210|43190|0
1727084550000|2024-09-23 09:42:30|43210|43190|43207.5|43187.5|43210|43190|43207.5|43187.5|0
1727084560000|2024-09-23 09:42:40|43209|43189|43207.5|43187.5|43212.5|43192.5|43207.5|43187.5|1
1727084580000|2024-09-23 09:43:00|43202.5|43182.5|43192.5|43172.5|43202.5|43182.5|43192.5|43172.5|5
1727084590000|2024-09-23 09:43:10|43190|43170|43190|43170|43190|43170|43190|43170|0
1727084600000|2024-09-23 09:43:20|||||||||2
1727084610000|2024-09-23 09:43:30|43187.5|43167.5|43190|43170|43190|43170|43187.5|43167.5|1
1727084620000|2024-09-23 09:43:40|||||||||2
1727084640000|2024-09-23 09:44:00|43191.7|43171.7|43191.7|43171.7|43193.5|43173.5|43191.7|43171.7|1
1727084650000|2024-09-23 09:44:10|43194.2|43174.2|43196|43176|43196|43176|43191.7|43171.7|2
1727084660000|2024-09-23 09:44:20|43196.7|43176.7|43199.2|43179.2|43199.2|43179.2|43196.7|43176.7|16
1727084680000|2024-09-23 09:44:40|43203.5|43183.5|43210|43190|43212.5|43192.5|43203.5|43183.5|17
1727084690000|2024-09-23 09:44:50|43208.2|43188.2|43207.5|43187.5|43210|43190|43207.5|43187.5|2
1727084700000|2024-09-23 09:45:00|43205.7|43185.7|43200|43180|43205.7|43185.7|43200|43180|2
1727084710000|2024-09-23 09:45:10|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|2
1727084720000|2024-09-23 09:45:20|43199|43179|43202.5|43182.5|43202.5|43182.5|43199|43179|1
1727084730000|2024-09-23 09:45:30|43200.7|43180.7|43203.2|43183.2|43205|43185|43199|43179|0
1727084740000|2024-09-23 09:45:40|43205|43185|43205|43185|43205|43185|43205|43185|0
1727084750000|2024-09-23 09:45:50|43206.7|43186.7|43214|43194|43214|43194|43206.7|43186.7|4
1727084760000|2024-09-23 09:46:00|43215.7|43195.7|43224|43204|43225.7|43205.7|43215.7|43195.7|2
1727084770000|2024-09-23 09:46:10|43221.5|43201.5|43214|43194|43221.5|43201.5|43214|43194|9
1727084780000|2024-09-23 09:46:20|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|0
1727084790000|2024-09-23 09:46:30|43210.7|43190.7|43209|43189|43210.7|43190.7|43209|43189|2
1727084800000|2024-09-23 09:46:40|43207.2|43187.2|43209|43189|43211.5|43191.5|43206.5|43186.5|9
1727084810000|2024-09-23 09:46:50|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|1
1727084820000|2024-09-23 09:47:00|43206.5|43186.5|43204|43184|43206.5|43186.5|43204|43184|0
1727084830000|2024-09-23 09:47:10|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1727084840000|2024-09-23 09:47:20|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|1
1727084850000|2024-09-23 09:47:30|43201.5|43181.5|43204|43184|43204|43184|43201.5|43181.5|0
1727084860000|2024-09-23 09:47:40|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1727084870000|2024-09-23 09:47:50|||||||||2
1727084890000|2024-09-23 09:48:10|43200.7|43180.7|43199|43179|43201.5|43181.5|43199|43179|8
1727084900000|2024-09-23 09:48:20|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|2
1727084910000|2024-09-23 09:48:30|43194|43174|43189|43169|43194|43174|43189|43169|11
1727084940000|2024-09-23 09:49:00|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|0
1727084950000|2024-09-23 09:49:10|43194|43174|43199|43179|43199|43179|43194|43174|10
1727084960000|2024-09-23 09:49:20|43199.7|43179.7|43199|43179|43201.5|43181.5|43199|43179|0
1727084980000|2024-09-23 09:49:40|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1727084990000|2024-09-23 09:49:50|43194|43174|43196.5|43176.5|43196.5|43176.5|43194|43174|0
1727085000000|2024-09-23 09:50:00|43199|43179|43199|43179|43199|43179|43199|43179|1
1727085010000|2024-09-23 09:50:10|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1727085020000|2024-09-23 09:50:20|43199|43179|43199|43179|43199|43179|43199|43179|1
1727085060000|2024-09-23 09:51:00|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1727085070000|2024-09-23 09:51:10|43199|43179|43204.7|43184.7|43209|43189|43199|43179|12
1727085080000|2024-09-23 09:51:20|43204|43184|43202.2|43182.2|43204|43184|43202.2|43182.2|0
1727085090000|2024-09-23 09:51:30|43204|43184|43204.7|43184.7|43204.7|43184.7|43204|43184|0
1727085100000|2024-09-23 09:51:40|43202.2|43182.2|43201.5|43181.5|43202.2|43182.2|43201.5|43181.5|1
1727085120000|2024-09-23 09:52:00|43204|43184|43205.8|43185.8|43205.8|43185.8|43204|43184|3
1727085130000|2024-09-23 09:52:10|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|1
1727085140000|2024-09-23 09:52:20|||||||||1
1727085150000|2024-09-23 09:52:30|43204.8|43184.8|43206.5|43186.5|43206.5|43186.5|43204.8|43184.8|0
1727085160000|2024-09-23 09:52:40|43204|43184|43204|43184|43204|43184|43204|43184|0
1727085190000|2024-09-23 09:53:10|43209|43189|43211.5|43191.5|43211.5|43191.5|43209|43189|6
1727085200000|2024-09-23 09:53:20|43213.3|43193.3|43215|43195|43215|43195|43213.3|43193.3|3
1727085210000|2024-09-23 09:53:30|43216.8|43196.8|43219|43199|43219|43199|43215.8|43195.8|0
1727085220000|2024-09-23 09:53:40|43218.3|43198.3|43216.5|43196.5|43219|43199|43216.5|43196.5|2
1727085240000|2024-09-23 09:54:00|43218.3|43198.3|43219|43199|43219|43199|43218.3|43198.3|0
1727085250000|2024-09-23 09:54:10|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|6
1727085260000|2024-09-23 09:54:20|43214|43194|43205.8|43185.8|43214|43194|43205.8|43185.8|3
1727085270000|2024-09-23 09:54:30|43204|43184|43204|43184|43206.5|43186.5|43204|43184|0
1727085280000|2024-09-23 09:54:40|43204.8|43184.8|43204|43184|43204.8|43184.8|43204|43184|1
1727085290000|2024-09-23 09:54:50|43203.3|43183.3|43200.8|43180.8|43203.3|43183.3|43200.8|43180.8|1
1727085300000|2024-09-23 09:55:00|43200|43180|43194|43174|43200|43180|43194|43174|2
1727085320000|2024-09-23 09:55:20|43199|43179|43204|43184|43205.8|43185.8|43199|43179|2
1727085340000|2024-09-23 09:55:40|43202.3|43182.3|43199|43179|43204|43184|43199|43179|1
1727085350000|2024-09-23 09:55:50|43204|43184|43201.5|43181.5|43204|43184|43199|43179|3
1727085390000|2024-09-23 09:56:30|43199|43179|43203.3|43183.3|43203.3|43183.3|43199|43179|1
1727085400000|2024-09-23 09:56:40|43204|43184|43204.8|43184.8|43209|43189|43204|43184|1
1727085410000|2024-09-23 09:56:50|43205.8|43185.8|43206.5|43186.5|43209|43189|43205.8|43185.8|1
1727085420000|2024-09-23 09:57:00|43209|43189|43204|43184|43209|43189|43204|43184|2
1727085460000|2024-09-23 09:57:40|43206.5|43186.5|43206.5|43186.5|43206.5|43186.5|43205.8|43185.8|0
1727085470000|2024-09-23 09:57:50|43204.8|43184.8|43204|43184|43204.8|43184.8|43204|43184|0
1727085490000|2024-09-23 09:58:10|43201.5|43181.5|43199|43179|43201.5|43181.5|43199|43179|2
1727085500000|2024-09-23 09:58:20|43197.3|43177.3|43199|43179|43199|43179|43197.3|43177.3|1
1727085510000|2024-09-23 09:58:30|43196.5|43176.5|43194|43174|43196.5|43176.5|43194|43174|3
1727085530000|2024-09-23 09:58:50|43195.8|43175.8|43194|43174|43196.5|43176.5|43194|43174|2
1727085540000|2024-09-23 09:59:00|43195.5|43175.5|43199|43179|43199|43179|43195.5|43175.5|3
1727085550000|2024-09-23 09:59:10|43200.8|43180.8|43203.3|43183.3|43203.3|43183.3|43200.8|43180.8|3
1727085560000|2024-09-23 09:59:20|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|1
1727085570000|2024-09-23 09:59:30|43199|43179|43199|43179|43199|43179|43199|43179|1
1727085590000|2024-09-23 09:59:50|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|0
1727085600000|2024-09-23 10:00:00|43203.3|43183.3|43201.5|43181.5|43204|43184|43199|43179|9
1727085620000|2024-09-23 10:00:20|43204|43184|43204.8|43184.8|43204.8|43184.8|43204|43184|4
1727085660000|2024-09-23 10:01:00|43209|43189|43209|43189|43209|43189|43209|43189|1
1727085670000|2024-09-23 10:01:10|43210.8|43190.8|43214|43194|43214|43194|43210.8|43190.8|1
1727085680000|2024-09-23 10:01:20|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|43215.8|43195.8|6
1727085690000|2024-09-23 10:01:30|43217.5|43197.5|43221.5|43201.5|43221.5|43201.5|43217.5|43197.5|2
1727085700000|2024-09-23 10:01:40|43219|43199|43216.5|43196.5|43219|43199|43216.5|43196.5|2
1727085710000|2024-09-23 10:01:50|||||||||1
1727085720000|2024-09-23 10:02:00|43214.8|43194.8|43219|43199|43219|43199|43214|43194|2
1727085730000|2024-09-23 10:02:10|||||||||1
1727085740000|2024-09-23 10:02:20|43216.5|43196.5|43216.5|43196.5|43219|43199|43216.5|43196.5|0
1727085750000|2024-09-23 10:02:30|43217.3|43197.3|43219|43199|43219|43199|43217.3|43197.3|1
1727085760000|2024-09-23 10:02:40|43220.8|43200.8|43218.3|43198.3|43221.5|43201.5|43218.3|43198.3|2
1727085780000|2024-09-23 10:03:00|43210.5|43190.5|43206.5|43186.5|43210.5|43190.5|43206.5|43186.5|14
1727085790000|2024-09-23 10:03:10|43204.8|43184.8|43201.5|43181.5|43204.8|43184.8|43201.5|43181.5|0
1727085800000|2024-09-23 10:03:20|||||||||2
1727085810000|2024-09-23 10:03:30|||||||||1
1727085830000|2024-09-23 10:03:50|43199|43179|43199|43179|43199|43179|43199|43179|1
1727085840000|2024-09-23 10:04:00|43201.5|43181.5|43203.3|43183.3|43203.3|43183.3|43201.5|43181.5|2
1727085850000|2024-09-23 10:04:10|43204|43184|43204|43184|43204|43184|43204|43184|0
1727085860000|2024-09-23 10:04:20|43205.8|43185.8|43208.3|43188.3|43208.3|43188.3|43205.8|43185.8|1
1727085870000|2024-09-23 10:04:30|43205.8|43185.8|43205.1|43185.1|43205.8|43185.8|43205.1|43185.1|1
1727085880000|2024-09-23 10:04:40|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|1
1727085890000|2024-09-23 10:04:50|43199|43179|43199|43179|43201.5|43181.5|43199|43179|3
1727085900000|2024-09-23 10:05:00|43204|43184|43211.5|43191.5|43211.5|43191.5|43204|43184|3
1727085910000|2024-09-23 10:05:10|43214|43194|43214|43194|43214|43194|43211.5|43191.5|0
1727085920000|2024-09-23 10:05:20|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|43211.5|43191.5|0
1727085930000|2024-09-23 10:05:30|43214|43194|43211.5|43191.5|43214|43194|43211.5|43191.5|1
1727085940000|2024-09-23 10:05:40|43210.8|43190.8|43211.5|43191.5|43211.5|43191.5|43210.8|43190.8|1
1727085950000|2024-09-23 10:05:50|43209|43189|43209|43189|43209|43189|43209|43189|1
1727085960000|2024-09-23 10:06:00|43209.1|43189.1|43211.6|43191.6|43211.6|43191.6|43209.1|43189.1|2
1727085970000|2024-09-23 10:06:10|43212.3|43192.3|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|2
1727085990000|2024-09-23 10:06:30|43216.6|43196.6|43221.6|43201.6|43221.6|43201.6|43216.6|43196.6|0
1727086000000|2024-09-23 10:06:40|43223.3|43203.3|43223.3|43203.3|43225.1|43205.1|43223.3|43203.3|2
1727086010000|2024-09-23 10:06:50|43225.1|43205.1|43223.3|43203.3|43225.1|43205.1|43223.3|43203.3|1
1727086030000|2024-09-23 10:07:10|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|43221.6|43201.6|1
1727086040000|2024-09-23 10:07:20|43220.8|43200.8|43213.3|43193.3|43220.8|43200.8|43213.3|43193.3|7
1727086050000|2024-09-23 10:07:30|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|1
1727086060000|2024-09-23 10:07:40|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|1
1727086070000|2024-09-23 10:07:50|43212.3|43192.3|43211.6|43191.6|43212.3|43192.3|43211.6|43191.6|1
1727086090000|2024-09-23 10:08:10|43214.1|43194.1|43216.6|43196.6|43216.6|43196.6|43214.1|43194.1|2
1727086100000|2024-09-23 10:08:20|||||||||1
1727086110000|2024-09-23 10:08:30|43218.1|43198.1|43231.6|43211.6|43231.6|43211.6|43218.1|43198.1|6
1727086120000|2024-09-23 10:08:40|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43231.6|43211.6|5
1727086130000|2024-09-23 10:08:50|43237.3|43217.3|43239.1|43219.1|43239.1|43219.1|43237.3|43217.3|9
1727086140000|2024-09-23 10:09:00|43239.8|43219.8|43241.6|43221.6|43241.6|43221.6|43239.8|43219.8|1
1727086150000|2024-09-23 10:09:10|43242.3|43222.3|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|3
1727086160000|2024-09-23 10:09:20|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|3
1727086170000|2024-09-23 10:09:30|43255.1|43235.1|43259.1|43239.1|43259.1|43239.1|43255.1|43235.1|6
1727086180000|2024-09-23 10:09:40|43256.6|43236.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|2
1727086190000|2024-09-23 10:09:50|43251.6|43231.6|43249.1|43229.1|43251.6|43231.6|43249.1|43229.1|0
1727086200000|2024-09-23 10:10:00|43246.6|43226.6|43244.1|43224.1|43249.1|43229.1|43241.6|43221.6|6
1727086210000|2024-09-23 10:10:10|43246.6|43226.6|43244.1|43224.1|43247.3|43227.3|43244.1|43224.1|0
1727086220000|2024-09-23 10:10:20|43245.8|43225.8|43242.3|43222.3|43245.8|43225.8|43242.3|43222.3|0
1727086230000|2024-09-23 10:10:30|43241.6|43221.6|43239.1|43219.1|43241.6|43221.6|43239.1|43219.1|5
1727086240000|2024-09-23 10:10:40|43235.6|43215.6|43234.1|43214.1|43235.6|43215.6|43232.3|43212.3|3
1727086260000|2024-09-23 10:11:00|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|3
1727086270000|2024-09-23 10:11:10|43239.8|43219.8|43241.6|43221.6|43243.3|43223.3|43239.8|43219.8|0
1727086280000|2024-09-23 10:11:20|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43242.3|43222.3|1
1727086290000|2024-09-23 10:11:30|43242.3|43222.3|43246.6|43226.6|43246.6|43226.6|43241.6|43221.6|2
1727086300000|2024-09-23 10:11:40|43248.3|43228.3|43251.6|43231.6|43251.6|43231.6|43246.6|43226.6|2
1727086310000|2024-09-23 10:11:50|43253.3|43233.3|43258.3|43238.3|43258.3|43238.3|43253.3|43233.3|2
1727086320000|2024-09-23 10:12:00|43256.6|43236.6|43259.1|43239.1|43261.6|43241.6|43256.6|43236.6|6
1727086330000|2024-09-23 10:12:10|43257.3|43237.3|43256.6|43236.6|43257.3|43237.3|43254.1|43234.1|3
1727086340000|2024-09-23 10:12:20|||||||||1
1727086360000|2024-09-23 10:12:40|43254.1|43234.1|43251.6|43231.6|43254.1|43234.1|43251.6|43231.6|1
1727086370000|2024-09-23 10:12:50|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|1
1727086380000|2024-09-23 10:13:00|43252.3|43232.3|43249.1|43229.1|43252.3|43232.3|43249.1|43229.1|1
1727086390000|2024-09-23 10:13:10|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43244.1|43224.1|1
1727086410000|2024-09-23 10:13:30|43242.3|43222.3|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|2
1727086420000|2024-09-23 10:13:40|43239.1|43219.1|43237.3|43217.3|43239.1|43219.1|43237.3|43217.3|1
1727086430000|2024-09-23 10:13:50|||||||||1
1727086440000|2024-09-23 10:14:00|43239.1|43219.1|43244.1|43224.1|43244.1|43224.1|43239.1|43219.1|1
1727086450000|2024-09-23 10:14:10|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|3
1727086460000|2024-09-23 10:14:20|43241.6|43221.6|43244.1|43224.1|43244.1|43224.1|43241.6|43221.6|2
1727086470000|2024-09-23 10:14:30|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|3
1727086490000|2024-09-23 10:14:50|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|0
1727086500000|2024-09-23 10:15:00|43244.8|43224.8|43244.1|43224.1|43244.8|43224.8|43241.6|43221.6|2
1727086510000|2024-09-23 10:15:10|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|1
1727086520000|2024-09-23 10:15:20|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|0
1727086540000|2024-09-23 10:15:40|43250.1|43230.1|43251.6|43231.6|43251.6|43231.6|43249.1|43229.1|1
1727086550000|2024-09-23 10:15:50|43253.3|43233.3|43255.8|43235.8|43255.8|43235.8|43253.3|43233.3|1
1727086560000|2024-09-23 10:16:00|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|43256.6|43236.6|1
1727086570000|2024-09-23 10:16:10|43259.1|43239.1|43259.8|43239.8|43261.6|43241.6|43256.6|43236.6|7
1727086580000|2024-09-23 10:16:20|43259.1|43239.1|43259.1|43239.1|43261.6|43241.6|43259.1|43239.1|1
1727086600000|2024-09-23 10:16:40|43258.3|43238.3|43254.1|43234.1|43258.3|43238.3|43254.1|43234.1|0
1727086610000|2024-09-23 10:16:50|||||||||1
1727086620000|2024-09-23 10:17:00|||||||||1
1727086630000|2024-09-23 10:17:10|43256.6|43236.6|43258.3|43238.3|43258.3|43238.3|43256.6|43236.6|0
1727086640000|2024-09-23 10:17:20|43257.6|43237.6|43256.8|43236.8|43257.6|43237.6|43256.8|43236.8|1
1727086650000|2024-09-23 10:17:30|43257.6|43237.6|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|0
1727086660000|2024-09-23 10:17:40|43256.8|43236.8|43257.6|43237.6|43257.6|43237.6|43256.8|43236.8|0
1727086670000|2024-09-23 10:17:50|43256.9|43236.9|43255.1|43235.1|43256.9|43236.9|43255.1|43235.1|0
1727086680000|2024-09-23 10:18:00|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|0
1727086690000|2024-09-23 10:18:10|43255.8|43235.8|43256.6|43236.6|43257.3|43237.3|43255.8|43235.8|0
1727086700000|2024-09-23 10:18:20|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|3
1727086710000|2024-09-23 10:18:30|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|43255.8|43235.8|0
1727086720000|2024-09-23 10:18:40|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|0
1727086730000|2024-09-23 10:18:50|43255.8|43235.8|43251.6|43231.6|43255.8|43235.8|43251.6|43231.6|2
1727086740000|2024-09-23 10:19:00|43249.1|43229.1|43239.1|43219.1|43249.1|43229.1|43239.1|43219.1|4
1727086750000|2024-09-23 10:19:10|43238.3|43218.3|43234.1|43214.1|43238.3|43218.3|43234.1|43214.1|0
1727086760000|2024-09-23 10:19:20|43233.3|43213.3|43231.6|43211.6|43233.3|43213.3|43231.6|43211.6|0
1727086770000|2024-09-23 10:19:30|||||||||2
1727086780000|2024-09-23 10:19:40|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|0
1727086790000|2024-09-23 10:19:50|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|5
1727086800000|2024-09-23 10:20:00|||||||||1
1727086810000|2024-09-23 10:20:10|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|43233.4|43213.4|0
1727086820000|2024-09-23 10:20:20|43231.6|43211.6|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|1
1727086830000|2024-09-23 10:20:30|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|1
1727086840000|2024-09-23 10:20:40|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|43238.4|43218.4|2
1727086870000|2024-09-23 10:21:10|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|43240.1|43220.1|0
1727086880000|2024-09-23 10:21:20|43241.9|43221.9|43243.4|43223.4|43243.4|43223.4|43241.9|43221.9|0
1727086890000|2024-09-23 10:21:30|||||||||2
1727086900000|2024-09-23 10:21:40|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|43244.1|43224.1|4
1727086910000|2024-09-23 10:21:50|43246.6|43226.6|43243.4|43223.4|43248.4|43228.4|43243.4|43223.4|0
1727086920000|2024-09-23 10:22:00|43241.6|43221.6|43239.1|43219.1|43241.6|43221.6|43239.1|43219.1|0
1727086940000|2024-09-23 10:22:20|43236.6|43216.6|43234.1|43214.1|43238.4|43218.4|43234.1|43214.1|4
1727086950000|2024-09-23 10:22:30|43231.6|43211.6|43233.4|43213.4|43233.4|43213.4|43231.6|43211.6|0
1727086960000|2024-09-23 10:22:40|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1727086970000|2024-09-23 10:22:50|43233.4|43213.4|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|2
1727086980000|2024-09-23 10:23:00|43231.6|43211.6|43229.1|43209.1|43233.4|43213.4|43229.1|43209.1|0
1727086990000|2024-09-23 10:23:10|43233.4|43213.4|43229.1|43209.1|43233.4|43213.4|43229.1|43209.1|1
1727087000000|2024-09-23 10:23:20|43229.9|43209.9|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|0
1727087010000|2024-09-23 10:23:30|43229.1|43209.1|43229.1|43209.1|43231.6|43211.6|43229.1|43209.1|1
1727087020000|2024-09-23 10:23:40|||||||||1
1727087040000|2024-09-23 10:24:00|43231.6|43211.6|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|2
1727087050000|2024-09-23 10:24:10|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|43235.9|43215.9|0
1727087060000|2024-09-23 10:24:20|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|0
1727087070000|2024-09-23 10:24:30|43238.4|43218.4|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|0
1727087080000|2024-09-23 10:24:40|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|0
1727087090000|2024-09-23 10:24:50|43235.9|43215.9|43238.4|43218.4|43238.4|43218.4|43234.1|43214.1|1
1727087120000|2024-09-23 10:25:20|43236.6|43216.6|43238.4|43218.4|43238.4|43218.4|43236.6|43216.6|0
1727087130000|2024-09-23 10:25:30|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|0
1727087140000|2024-09-23 10:25:40|43239.9|43219.9|43241.6|43221.6|43241.6|43221.6|43239.9|43219.9|2
1727087150000|2024-09-23 10:25:50|||||||||2
1727087160000|2024-09-23 10:26:00|43243.4|43223.4|43246.6|43226.6|43246.6|43226.6|43243.4|43223.4|2
1727087170000|2024-09-23 10:26:10|43248.4|43228.4|43246.6|43226.6|43248.4|43228.4|43246.6|43226.6|1
1727087180000|2024-09-23 10:26:20|||||||||2
1727087190000|2024-09-23 10:26:30|43244.1|43224.1|43243.4|43223.4|43244.1|43224.1|43243.4|43223.4|0
1727087200000|2024-09-23 10:26:40|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|0
1727087210000|2024-09-23 10:26:50|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|43248.4|43228.4|0
1727087220000|2024-09-23 10:27:00|43246.6|43226.6|43246.6|43226.6|43248.4|43228.4|43246.6|43226.6|0
1727087230000|2024-09-23 10:27:10|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|1
1727087240000|2024-09-23 10:27:20|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|1
1727087260000|2024-09-23 10:27:40|43244.1|43224.1|43243.4|43223.4|43244.1|43224.1|43243.4|43223.4|0
1727087280000|2024-09-23 10:28:00|43241.6|43221.6|43243.4|43223.4|43243.4|43223.4|43241.6|43221.6|0
1727087300000|2024-09-23 10:28:20|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|43241.6|43221.6|0
1727087310000|2024-09-23 10:28:30|43239.9|43219.9|43243.4|43223.4|43243.4|43223.4|43239.9|43219.9|5
1727087330000|2024-09-23 10:28:50|||||||||2
1727087340000|2024-09-23 10:29:00|43248.4|43228.4|43248.4|43228.4|43251.9|43231.9|43248.4|43228.4|1
1727087360000|2024-09-23 10:29:20|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|0
1727087380000|2024-09-23 10:29:40|43245.1|43225.1|43241.6|43221.6|43245.1|43225.1|43241.6|43221.6|1
1727087390000|2024-09-23 10:29:50|43238.4|43218.4|43235.1|43215.1|43238.4|43218.4|43235.1|43215.1|5
1727087400000|2024-09-23 10:30:00|43233.4|43213.4|43228.4|43208.4|43233.4|43213.4|43228.4|43208.4|0
1727087410000|2024-09-23 10:30:10|43225.9|43205.9|43230.9|43210.9|43230.9|43210.9|43223.4|43203.4|2
1727087420000|2024-09-23 10:30:20|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|1
1727087430000|2024-09-23 10:30:30|43229.1|43209.1|43231.6|43211.6|43231.6|43211.6|43229.1|43209.1|1
1727087450000|2024-09-23 10:30:50|43233.4|43213.4|43234.1|43214.1|43234.1|43214.1|43231.6|43211.6|5
1727087460000|2024-09-23 10:31:00|43233.4|43213.4|43236.6|43216.6|43236.6|43216.6|43233.4|43213.4|13
1727087470000|2024-09-23 10:31:10|43238.4|43218.4|43242.4|43222.4|43242.4|43222.4|43238.4|43218.4|6
1727087480000|2024-09-23 10:31:20|43244.1|43224.1|43248.4|43228.4|43248.4|43228.4|43244.1|43224.1|1
1727087490000|2024-09-23 10:31:30|43250.9|43230.9|43253.4|43233.4|43253.4|43233.4|43250.9|43230.9|1
1727087500000|2024-09-23 10:31:40|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43254.1|43234.1|3
1727087510000|2024-09-23 10:31:50|43258.4|43238.4|43263.4|43243.4|43263.4|43243.4|43258.4|43238.4|3
1727087520000|2024-09-23 10:32:00|43265.1|43245.1|43266.6|43246.6|43266.6|43246.6|43265.1|43245.1|7
1727087530000|2024-09-23 10:32:10|43268.4|43248.4|43266.6|43246.6|43268.4|43248.4|43266.6|43246.6|1
1727087540000|2024-09-23 10:32:20|43268.4|43248.4|43266.6|43246.6|43268.4|43248.4|43266.6|43246.6|2
1727087550000|2024-09-23 10:32:30|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|2
1727087560000|2024-09-23 10:32:40|43270.1|43250.1|43274.1|43254.1|43274.1|43254.1|43270.1|43250.1|7
1727087570000|2024-09-23 10:32:50|43275.9|43255.9|43277.6|43257.6|43277.6|43257.6|43275.9|43255.9|7
1727087580000|2024-09-23 10:33:00|43280.9|43260.9|43281.6|43261.6|43281.6|43261.6|43279.1|43259.1|2
1727087590000|2024-09-23 10:33:10|||||||||2
1727087600000|2024-09-23 10:33:20|43284.1|43264.1|43285.9|43265.9|43285.9|43265.9|43283.4|43263.4|10
1727087610000|2024-09-23 10:33:30|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|43288.4|43268.4|2
1727087620000|2024-09-23 10:33:40|43285.9|43265.9|43277.4|43257.4|43285.9|43265.9|43277.4|43257.4|7
1727087630000|2024-09-23 10:33:50|43279.1|43259.1|43277.4|43257.4|43279.1|43259.1|43274.9|43254.9|1
1727087640000|2024-09-23 10:34:00|43274.9|43254.9|43268.1|43248.1|43274.9|43254.9|43268.1|43248.1|2
1727087650000|2024-09-23 10:34:10|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|1
1727087660000|2024-09-23 10:34:20|43266.6|43246.6|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|3
1727087670000|2024-09-23 10:34:30|43262.4|43242.4|43258.4|43238.4|43262.4|43242.4|43258.4|43238.4|2
1727087680000|2024-09-23 10:34:40|43255.9|43235.9|43253.4|43233.4|43255.9|43235.9|43253.4|43233.4|1
1727087690000|2024-09-23 10:34:50|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43254.1|43234.1|2
1727087700000|2024-09-23 10:35:00|43254.9|43234.9|43252.4|43232.4|43254.9|43234.9|43251.6|43231.6|6
1727087710000|2024-09-23 10:35:10|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43254.1|43234.1|2
1727087730000|2024-09-23 10:35:30|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|43254.1|43234.1|4
1727087740000|2024-09-23 10:35:40|43252.4|43232.4|43251.6|43231.6|43252.4|43232.4|43251.6|43231.6|2
1727087760000|2024-09-23 10:36:00|43253.1|43233.1|43256.6|43236.6|43256.6|43236.6|43253.1|43233.1|3
1727087770000|2024-09-23 10:36:10|43259.1|43239.1|43263.4|43243.4|43263.4|43243.4|43259.1|43239.1|1
1727087780000|2024-09-23 10:36:20|43264.1|43244.1|43266.6|43246.6|43268.4|43248.4|43264.1|43244.1|2
1727087790000|2024-09-23 10:36:30|43263.4|43243.4|43264.1|43244.1|43264.1|43244.1|43263.4|43243.4|2
1727087800000|2024-09-23 10:36:40|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|0
1727087810000|2024-09-23 10:36:50|43264.2|43244.2|43263.4|43243.4|43266.7|43246.7|43261.7|43241.7|3
1727087820000|2024-09-23 10:37:00|43259.2|43239.2|43262.4|43242.4|43263.4|43243.4|43259.2|43239.2|5
1727087830000|2024-09-23 10:37:10|43264.2|43244.2|43269.2|43249.2|43269.2|43249.2|43264.2|43244.2|2
1727087840000|2024-09-23 10:37:20|43271.7|43251.7|43269.2|43249.2|43271.7|43251.7|43269.2|43249.2|3
1727087870000|2024-09-23 10:37:50|43270.9|43250.9|43269.2|43249.2|43270.9|43250.9|43269.2|43249.2|0
1727087880000|2024-09-23 10:38:00|43268.4|43248.4|43276.7|43256.7|43276.7|43256.7|43266.7|43246.7|12
1727087890000|2024-09-23 10:38:10|43279.2|43259.2|43285.9|43265.9|43285.9|43265.9|43279.2|43259.2|9
1727087900000|2024-09-23 10:38:20|43287.7|43267.7|43293.4|43273.4|43293.4|43273.4|43287.7|43267.7|2
1727087910000|2024-09-23 10:38:30|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|3
1727087920000|2024-09-23 10:38:40|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|43293.4|43273.4|1
1727087930000|2024-09-23 10:38:50|43294.2|43274.2|43298.4|43278.4|43301.7|43281.7|43294.2|43274.2|9
1727087940000|2024-09-23 10:39:00|43301.7|43281.7|43311.9|43291.9|43311.9|43291.9|43301.7|43281.7|3
1727087950000|2024-09-23 10:39:10|43313.4|43293.4|43319.2|43299.2|43326.7|43306.7|43313.4|43293.4|22
1727087960000|2024-09-23 10:39:20|43320.9|43300.9|43321.7|43301.7|43321.7|43301.7|43317.4|43297.4|11
1727087970000|2024-09-23 10:39:30|43319.2|43299.2|43313.4|43293.4|43319.2|43299.2|43313.4|43293.4|9
1727087980000|2024-09-23 10:39:40|43311.7|43291.7|43309.2|43289.2|43311.7|43291.7|43309.2|43289.2|0
1727087990000|2024-09-23 10:39:50|43307.4|43287.4|43309.2|43289.2|43309.2|43289.2|43307.4|43287.4|3
1727088000000|2024-09-23 10:40:00|43305.7|43285.7|43299.2|43279.2|43305.7|43285.7|43299.2|43279.2|3
1727088010000|2024-09-23 10:40:10|43300.9|43280.9|43303.4|43283.4|43305.9|43285.9|43300.9|43280.9|3
1727088030000|2024-09-23 10:40:30|43301.7|43281.7|43298.4|43278.4|43301.7|43281.7|43298.4|43278.4|5
1727088040000|2024-09-23 10:40:40|43300.2|43280.2|43305.9|43285.9|43305.9|43285.9|43298.4|43278.4|5
1727088050000|2024-09-23 10:40:50|43307.7|43287.7|43308.4|43288.4|43309.4|43289.4|43307.7|43287.7|2
1727088060000|2024-09-23 10:41:00|43304.9|43284.9|43308.4|43288.4|43308.4|43288.4|43304.2|43284.2|6
1727088070000|2024-09-23 10:41:10|43304.2|43284.2|43309.2|43289.2|43309.2|43289.2|43304.2|43284.2|0
1727088080000|2024-09-23 10:41:20|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|43310.9|43290.9|0
1727088090000|2024-09-23 10:41:30|43311.7|43291.7|43313.4|43293.4|43313.4|43293.4|43309.2|43289.2|1
1727088100000|2024-09-23 10:41:40|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|0
1727088110000|2024-09-23 10:41:50|43309.2|43289.2|43309.2|43289.2|43311.7|43291.7|43309.2|43289.2|2
1727088120000|2024-09-23 10:42:00|43308.4|43288.4|43311.7|43291.7|43311.7|43291.7|43308.4|43288.4|5
1727088130000|2024-09-23 10:42:10|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|1
1727088140000|2024-09-23 10:42:20|43316.7|43296.7|43318.4|43298.4|43318.4|43298.4|43316.7|43296.7|7
1727088150000|2024-09-23 10:42:30|43321.7|43301.7|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|3
1727088160000|2024-09-23 10:42:40|43320.7|43300.7|43319.2|43299.2|43324.2|43304.2|43319.2|43299.2|3
1727088170000|2024-09-23 10:42:50|43319.9|43299.9|43321.7|43301.7|43324.2|43304.2|43319.2|43299.2|0
1727088180000|2024-09-23 10:43:00|43319.2|43299.2|43316.7|43296.7|43321.7|43301.7|43316.7|43296.7|5
1727088200000|2024-09-23 10:43:20|43319.2|43299.2|43319.2|43299.2|43319.9|43299.9|43316.7|43296.7|4
1727088210000|2024-09-23 10:43:30|43320.9|43300.9|43319.2|43299.2|43320.9|43300.9|43319.2|43299.2|1
1727088220000|2024-09-23 10:43:40|43321.7|43301.7|43316.7|43296.7|43321.7|43301.7|43316.7|43296.7|4
1727088240000|2024-09-23 10:44:00|43314.2|43294.2|43311.7|43291.7|43314.2|43294.2|43311.7|43291.7|8
1727088250000|2024-09-23 10:44:10|43313.4|43293.4|43309.2|43289.2|43314.2|43294.2|43309.2|43289.2|4
1727088260000|2024-09-23 10:44:20|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|5
1727088270000|2024-09-23 10:44:30|43305.9|43285.9|43304.2|43284.2|43305.9|43285.9|43299.2|43279.2|2
1727088290000|2024-09-23 10:44:50|43303.4|43283.4|43299.9|43279.9|43304.2|43284.2|43299.9|43279.9|7
1727088300000|2024-09-23 10:45:00|43299.2|43279.2|43294.2|43274.2|43299.2|43279.2|43294.2|43274.2|6
1727088310000|2024-09-23 10:45:10|43291.7|43271.7|43294.2|43274.2|43294.2|43274.2|43291.7|43271.7|1
1727088320000|2024-09-23 10:45:20|43291.7|43271.7|43294.2|43274.2|43294.2|43274.2|43291.7|43271.7|0
1727088330000|2024-09-23 10:45:30|43295.9|43275.9|43294.2|43274.2|43296.7|43276.7|43294.2|43274.2|4
1727088340000|2024-09-23 10:45:40|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|0
1727088350000|2024-09-23 10:45:50|43298.4|43278.4|43296.7|43276.7|43298.4|43278.4|43296.7|43276.7|2
1727088360000|2024-09-23 10:46:00|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|0
1727088370000|2024-09-23 10:46:10|43301.7|43281.7|43304.2|43284.2|43304.2|43284.2|43300.9|43280.9|8
1727088380000|2024-09-23 10:46:20|43301.7|43281.7|43300.2|43280.2|43304.2|43284.2|43300.2|43280.2|1
1727088390000|2024-09-23 10:46:30|||||||||1
1727088400000|2024-09-23 10:46:40|43298.4|43278.4|43296.7|43276.7|43298.4|43278.4|43296.7|43276.7|0
1727088410000|2024-09-23 10:46:50|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43295.9|43275.9|0
1727088420000|2024-09-23 10:47:00|43300.9|43280.9|43296.7|43276.7|43300.9|43280.9|43296.7|43276.7|2
1727088440000|2024-09-23 10:47:20|43295.9|43275.9|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|5
1727088450000|2024-09-23 10:47:30|43298.4|43278.4|43296.7|43276.7|43298.4|43278.4|43296.7|43276.7|0
1727088460000|2024-09-23 10:47:40|43295.9|43275.9|43293.4|43273.4|43295.9|43275.9|43293.4|43273.4|1
1727088480000|2024-09-23 10:48:00|43290.9|43270.9|43291.7|43271.7|43293.4|43273.4|43290.9|43270.9|2
1727088490000|2024-09-23 10:48:10|43289.2|43269.2|43288.4|43268.4|43289.2|43269.2|43288.4|43268.4|2
1727088500000|2024-09-23 10:48:20|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|43286.7|43266.7|0
1727088510000|2024-09-23 10:48:30|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1727088520000|2024-09-23 10:48:40|43285.9|43265.9|43286.7|43266.7|43286.7|43266.7|43285.9|43265.9|1
1727088530000|2024-09-23 10:48:50|43284.2|43264.2|43279.2|43259.2|43284.2|43264.2|43279.2|43259.2|1
1727088540000|2024-09-23 10:49:00|43276.7|43256.7|43274.9|43254.9|43276.7|43256.7|43274.9|43254.9|3
1727088550000|2024-09-23 10:49:10|43274.2|43254.2|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|0
1727088560000|2024-09-23 10:49:20|43274.2|43254.2|43272.4|43252.4|43274.2|43254.2|43272.4|43252.4|1
1727088570000|2024-09-23 10:49:30|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|43271.7|43251.7|1
1727088580000|2024-09-23 10:49:40|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|43269.9|43249.9|0
1727088590000|2024-09-23 10:49:50|43264.9|43244.9|43269.2|43249.2|43269.2|43249.2|43264.9|43244.9|1
1727088610000|2024-09-23 10:50:10|43267.4|43247.4|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|0
1727088630000|2024-09-23 10:50:30|43268.4|43248.4|43259.9|43239.9|43269.2|43249.2|43259.9|43239.9|6
1727088640000|2024-09-23 10:50:40|43261.7|43241.7|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|1
1727088650000|2024-09-23 10:50:50|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|0
1727088660000|2024-09-23 10:51:00|||||||||2
1727088670000|2024-09-23 10:51:10|||||||||4
1727088710000|2024-09-23 10:51:50|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|2
1727088720000|2024-09-23 10:52:00|43265.7|43245.7|43271|43251|43271|43251|43265.7|43245.7|3
1727088730000|2024-09-23 10:52:10|43271.7|43251.7|43281.7|43261.7|43281.7|43261.7|43271.7|43251.7|0
1727088750000|2024-09-23 10:52:30|43279.9|43259.9|43276.7|43256.7|43279.9|43259.9|43276.7|43256.7|6
1727088760000|2024-09-23 10:52:40|43274.9|43254.9|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|2
1727088770000|2024-09-23 10:52:50|43273.5|43253.5|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|1
1727088780000|2024-09-23 10:53:00|||||||||1
1727088790000|2024-09-23 10:53:10|43269.2|43249.2|43263.5|43243.5|43269.2|43249.2|43261.7|43241.7|8
1727088800000|2024-09-23 10:53:20|43261.7|43241.7|43266.7|43246.7|43266.7|43246.7|43261.7|43241.7|2
1727088810000|2024-09-23 10:53:30|43265|43245|43266.7|43246.7|43266.7|43246.7|43264.2|43244.2|0
1727088820000|2024-09-23 10:53:40|43264.2|43244.2|43266.7|43246.7|43266.7|43246.7|43264.2|43244.2|1
1727088830000|2024-09-23 10:53:50|43264.2|43244.2|43269.2|43249.2|43269.2|43249.2|43264.2|43244.2|6
1727088850000|2024-09-23 10:54:10|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|2
1727088870000|2024-09-23 10:54:30|43264.2|43244.2|43261|43241|43266.7|43246.7|43261|43241|5
1727088880000|2024-09-23 10:54:40|43263.5|43243.5|43261|43241|43263.5|43243.5|43261|43241|1
1727088890000|2024-09-23 10:54:50|43263.5|43243.5|43262.7|43242.7|43263.5|43243.5|43259.2|43239.2|5
1727088900000|2024-09-23 10:55:00|43263.5|43243.5|43261.7|43241.7|43263.5|43243.5|43259.2|43239.2|1
1727088910000|2024-09-23 10:55:10|43263.5|43243.5|43259.2|43239.2|43263.5|43243.5|43258.5|43238.5|4
1727088920000|2024-09-23 10:55:20|43257.5|43237.5|43261.7|43241.7|43261.7|43241.7|43257.5|43237.5|1
1727088930000|2024-09-23 10:55:30|43260|43240|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|1
1727088940000|2024-09-23 10:55:40|43261.7|43241.7|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|1
1727088950000|2024-09-23 10:55:50|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|2
1727088960000|2024-09-23 10:56:00|43254.2|43234.2|43256.7|43236.7|43256.7|43236.7|43254.2|43234.2|5
1727088970000|2024-09-23 10:56:10|43255|43235|43254.2|43234.2|43259.2|43239.2|43254.2|43234.2|3
1727088980000|2024-09-23 10:56:20|43256|43236|43254.2|43234.2|43258.5|43238.5|43254.2|43234.2|2
1727088990000|2024-09-23 10:56:30|43256.7|43236.7|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|0
1727089000000|2024-09-23 10:56:40|43252.5|43232.5|43251.7|43231.7|43252.5|43232.5|43251.7|43231.7|2
1727089010000|2024-09-23 10:56:50|43254.2|43234.2|43251.7|43231.7|43256.7|43236.7|43251.7|43231.7|1
1727089020000|2024-09-23 10:57:00|||||||||2
1727089030000|2024-09-23 10:57:10|43250|43230|43246.7|43226.7|43250|43230|43244.2|43224.2|2
1727089040000|2024-09-23 10:57:20|43244.2|43224.2|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|3
1727089050000|2024-09-23 10:57:30|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|1
1727089060000|2024-09-23 10:57:40|43251|43231|43251.7|43231.7|43251.7|43231.7|43251|43231|1
1727089070000|2024-09-23 10:57:50|43249.2|43229.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|4
1727089080000|2024-09-23 10:58:00|||||||||1
1727089090000|2024-09-23 10:58:10|43245|43225|43239.2|43219.2|43245|43225|43239.2|43219.2|2
1727089100000|2024-09-23 10:58:20|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1727089110000|2024-09-23 10:58:30|43238.5|43218.5|43236.7|43216.7|43238.5|43218.5|43235|43215|13
1727089120000|2024-09-23 10:58:40|43234.2|43214.2|43236.7|43216.7|43236.7|43216.7|43234.2|43214.2|0
1727089130000|2024-09-23 10:58:50|||||||||1
1727089140000|2024-09-23 10:59:00|43238.5|43218.5|43239.2|43219.2|43239.2|43219.2|43238.5|43218.5|2
1727089150000|2024-09-23 10:59:10|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1727089160000|2024-09-23 10:59:20|||||||||1
1727089170000|2024-09-23 10:59:30|43242.5|43222.5|43244.2|43224.2|43244.2|43224.2|43242.5|43222.5|0
1727089180000|2024-09-23 10:59:40|43242.5|43222.5|43246.7|43226.7|43246.7|43226.7|43242.5|43222.5|1
1727089190000|2024-09-23 10:59:50|43249.2|43229.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|0
1727089200000|2024-09-23 11:00:00|43248.5|43228.5|43248.5|43228.5|43251.7|43231.7|43248.5|43228.5|0
1727089210000|2024-09-23 11:00:10|43249.2|43229.2|43254.2|43234.2|43259.2|43239.2|43249.2|43229.2|5
1727089230000|2024-09-23 11:00:30|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|2
1727089240000|2024-09-23 11:00:40|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1727089250000|2024-09-23 11:00:50|43257.5|43237.5|43261.7|43241.7|43264.2|43244.2|43257.5|43237.5|2
1727089260000|2024-09-23 11:01:00|43263.5|43243.5|43267.5|43247.5|43269.2|43249.2|43263.5|43243.5|3
1727089270000|2024-09-23 11:01:10|43266.7|43246.7|43261.7|43241.7|43270|43250|43261.7|43241.7|5
1727089280000|2024-09-23 11:01:20|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|4
1727089290000|2024-09-23 11:01:30|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|9
1727089300000|2024-09-23 11:01:40|43259.2|43239.2|43255|43235|43259.2|43239.2|43252.5|43232.5|3
1727089310000|2024-09-23 11:01:50|43254.2|43234.2|43252.5|43232.5|43254.2|43234.2|43252.5|43232.5|0
1727089320000|2024-09-23 11:02:00|43254.2|43234.2|43255|43235|43255|43235|43252.5|43232.5|1
1727089330000|2024-09-23 11:02:10|43252.5|43232.5|43249.2|43229.2|43252.5|43232.5|43249.2|43229.2|1
1727089340000|2024-09-23 11:02:20|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43245|43225|3
1727089350000|2024-09-23 11:02:30|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|43246.7|43226.7|2
1727089360000|2024-09-23 11:02:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|0
1727089370000|2024-09-23 11:02:50|43247.5|43227.5|43248.5|43228.5|43248.5|43228.5|43246.7|43226.7|2
1727089380000|2024-09-23 11:03:00|43246.7|43226.7|43251.7|43231.7|43251.7|43231.7|43246.7|43226.7|2
1727089390000|2024-09-23 11:03:10|43253.5|43233.5|43254.2|43234.2|43254.2|43234.2|43253.5|43233.5|1
1727089410000|2024-09-23 11:03:30|43256.7|43236.7|43259.2|43239.2|43259.2|43239.2|43256.7|43236.7|2
1727089420000|2024-09-23 11:03:40|43257.5|43237.5|43256.7|43236.7|43257.5|43237.5|43256.7|43236.7|3
1727089440000|2024-09-23 11:04:00|||||||||1
1727089450000|2024-09-23 11:04:10|43254.2|43234.2|43249.2|43229.2|43254.2|43234.2|43249.2|43229.2|1
1727089460000|2024-09-23 11:04:20|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|1
1727089470000|2024-09-23 11:04:30|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|0
1727089480000|2024-09-23 11:04:40|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|3
1727089490000|2024-09-23 11:04:50|43254.2|43234.2|43256.7|43236.7|43259.2|43239.2|43254.2|43234.2|4
1727089500000|2024-09-23 11:05:00|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43256.7|43236.7|2
1727089510000|2024-09-23 11:05:10|43261.7|43241.7|43265.2|43245.2|43268.5|43248.5|43261.7|43241.7|22
1727089520000|2024-09-23 11:05:20|43260.2|43240.2|43250.3|43230.3|43260.2|43240.2|43250.2|43230.2|4
1727089530000|2024-09-23 11:05:30|43247.8|43227.8|43240.3|43220.3|43247.8|43227.8|43240.3|43220.3|2
1727089540000|2024-09-23 11:05:40|43238.5|43218.5|43235.3|43215.3|43238.5|43218.5|43235.3|43215.3|17
1727089550000|2024-09-23 11:05:50|43237.8|43217.8|43237.8|43217.8|43237.8|43217.8|43237.8|43217.8|2
1727089560000|2024-09-23 11:06:00|43238.5|43218.5|43247.8|43227.8|43250.3|43230.3|43238.5|43218.5|12
1727089570000|2024-09-23 11:06:10|43245.3|43225.3|43245.3|43225.3|43246|43226|43245.3|43225.3|1
1727089580000|2024-09-23 11:06:20|43243.5|43223.5|43244.2|43224.2|43244.2|43224.2|43243.5|43223.5|3
1727089590000|2024-09-23 11:06:30|43246.7|43226.7|43244.2|43224.2|43246.7|43226.7|43244.2|43224.2|1
1727089610000|2024-09-23 11:06:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|2
1727089620000|2024-09-23 11:07:00|43246|43226|43246|43226|43246|43226|43246|43226|5
1727089630000|2024-09-23 11:07:10|43244.2|43224.2|43246|43226|43246|43226|43244.2|43224.2|0
1727089640000|2024-09-23 11:07:20|43244.3|43224.3|43246|43226|43246|43226|43244.3|43224.3|0
1727089650000|2024-09-23 11:07:30|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|1
1727089660000|2024-09-23 11:07:40|43249.5|43229.5|43247.8|43227.8|43249.5|43229.5|43247.8|43227.8|0
1727089670000|2024-09-23 11:07:50|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|1
1727089680000|2024-09-23 11:08:00|43246|43226|43251|43231|43251|43231|43246|43226|8
1727089690000|2024-09-23 11:08:10|43247.8|43227.8|43246|43226|43249.3|43229.3|43246|43226|4
1727089700000|2024-09-23 11:08:20|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|0
1727089710000|2024-09-23 11:08:30|43249.3|43229.3|43254.3|43234.3|43254.3|43234.3|43249.3|43229.3|0
1727089720000|2024-09-23 11:08:40|43259.3|43239.3|43261|43241|43261|43241|43259.3|43239.3|1
1727089730000|2024-09-23 11:08:50|43260.3|43240.3|43256|43236|43260.3|43240.3|43256|43236|1
1727089740000|2024-09-23 11:09:00|43259.3|43239.3|43261|43241|43261|43241|43259.3|43239.3|4
1727089750000|2024-09-23 11:09:10|43262.8|43242.8|43264.5|43244.5|43264.5|43244.5|43262.8|43242.8|3
1727089760000|2024-09-23 11:09:20|43262.8|43242.8|43265.3|43245.3|43267|43247|43262.8|43242.8|1
1727089770000|2024-09-23 11:09:30|43263.5|43243.5|43265.3|43245.3|43267|43247|43263.5|43243.5|0
1727089780000|2024-09-23 11:09:40|43263.5|43243.5|43266|43246|43266|43246|43263.5|43243.5|1
1727089790000|2024-09-23 11:09:50|43263.5|43243.5|43263.5|43243.5|43266|43246|43263.5|43243.5|2
1727089800000|2024-09-23 11:10:00|43259.3|43239.3|43251.8|43231.8|43259.3|43239.3|43251.8|43231.8|4
1727089820000|2024-09-23 11:10:20|||||||||1
1727089830000|2024-09-23 11:10:30|43250|43230|43251|43231|43251|43231|43249.3|43229.3|4
1727089840000|2024-09-23 11:10:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|8
1727089850000|2024-09-23 11:10:50|43251|43231|43251|43231|43251|43231|43249.3|43229.3|0
1727089860000|2024-09-23 11:11:00|43249.3|43229.3|43251|43231|43251|43231|43249.3|43229.3|5
1727089870000|2024-09-23 11:11:10|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1727089880000|2024-09-23 11:11:20|43256|43236|43257.8|43237.8|43257.8|43237.8|43256|43236|1
1727089890000|2024-09-23 11:11:30|43256|43236|43257.8|43237.8|43257.8|43237.8|43256|43236|0
1727089900000|2024-09-23 11:11:40|43254.3|43234.3|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|10
1727089910000|2024-09-23 11:11:50|43253.5|43233.5|43254.3|43234.3|43254.3|43234.3|43253.5|43233.5|0
1727089920000|2024-09-23 11:12:00|43256|43236|43257.8|43237.8|43257.8|43237.8|43256|43236|3
1727089930000|2024-09-23 11:12:10|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|8
1727089940000|2024-09-23 11:12:20|43273.5|43253.5|43269.3|43249.3|43273.5|43253.5|43268.5|43248.5|18
1727089950000|2024-09-23 11:12:30|43268.5|43248.5|43268.5|43248.5|43269.3|43249.3|43264.3|43244.3|10
1727089960000|2024-09-23 11:12:40|43266|43246|43266|43246|43266|43246|43266|43246|3
1727089970000|2024-09-23 11:12:50|43268.5|43248.5|43266|43246|43268.5|43248.5|43266|43246|1
1727089980000|2024-09-23 11:13:00|43267.8|43247.8|43266|43246|43268.5|43248.5|43266|43246|3
1727089990000|2024-09-23 11:13:10|43267.8|43247.8|43264.3|43244.3|43268.5|43248.5|43264.3|43244.3|16
1727090000000|2024-09-23 11:13:20|43262.5|43242.5|43257.5|43237.5|43262.5|43242.5|43257.5|43237.5|3
1727090010000|2024-09-23 11:13:30|43256|43236|43254.3|43234.3|43256|43236|43254.3|43234.3|4
1727090020000|2024-09-23 11:13:40|43250|43230|43250|43230|43250|43230|43250|43230|0
1727090040000|2024-09-23 11:14:00|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|1
1727090050000|2024-09-23 11:14:10|43249.3|43229.3|43246|43226|43251|43231|43246|43226|6
1727090060000|2024-09-23 11:14:20|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|2
1727090080000|2024-09-23 11:14:40|43249.3|43229.3|43246|43226|43249.3|43229.3|43246|43226|10
1727090090000|2024-09-23 11:14:50|||||||||3
1727090100000|2024-09-23 11:15:00|43241|43221|43239.3|43219.3|43241|43221|43239.3|43219.3|1
1727090110000|2024-09-23 11:15:10|43241|43221|43253.5|43233.5|43255.3|43235.3|43239.3|43219.3|6
1727090120000|2024-09-23 11:15:20|43255.3|43235.3|43257.8|43237.8|43257.8|43237.8|43255.3|43235.3|1
1727090130000|2024-09-23 11:15:30|43256|43236|43257.8|43237.8|43257.8|43237.8|43256|43236|2
1727090140000|2024-09-23 11:15:40|||||||||18
1727090150000|2024-09-23 11:15:50|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|9
1727090160000|2024-09-23 11:16:00|43262.8|43242.8|43261|43241|43262.8|43242.8|43261|43241|4
1727090170000|2024-09-23 11:16:10|43262.8|43242.8|43261|43241|43262.8|43242.8|43261|43241|0
1727090180000|2024-09-23 11:16:20|43262.8|43242.8|43261|43241|43263.5|43243.5|43261|43241|3
1727090190000|2024-09-23 11:16:30|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|1
1727090200000|2024-09-23 11:16:40|43262|43242|43257.8|43237.8|43262|43242|43257.8|43237.8|2
1727090210000|2024-09-23 11:16:50|||||||||2
1727090220000|2024-09-23 11:17:00|43256|43236|43256|43236|43256|43236|43256|43236|6
1727090230000|2024-09-23 11:17:10|43251|43231|43246.8|43226.8|43251|43231|43246.8|43226.8|3
1727090260000|2024-09-23 11:17:40|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|3
1727090270000|2024-09-23 11:17:50|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|10
1727090280000|2024-09-23 11:18:00|43245|43225|43245|43225|43245|43225|43245|43225|6
1727090290000|2024-09-23 11:18:10|43242.5|43222.5|43239.3|43219.3|43242.5|43222.5|43237.5|43217.5|13
1727090300000|2024-09-23 11:18:20|43241.8|43221.8|43246.8|43226.8|43246.8|43226.8|43241.8|43221.8|1
1727090310000|2024-09-23 11:18:30|43249.3|43229.3|43251.8|43231.8|43251.8|43231.8|43248.5|43228.5|1
1727090320000|2024-09-23 11:18:40|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|1
1727090330000|2024-09-23 11:18:50|43255.3|43235.3|43251.8|43231.8|43255.3|43235.3|43251.8|43231.8|3
1727090340000|2024-09-23 11:19:00|43254.3|43234.3|43253.5|43233.5|43254.3|43234.3|43251.8|43231.8|6
1727090350000|2024-09-23 11:19:10|43251.8|43231.8|43256.8|43236.8|43256.8|43236.8|43251.8|43231.8|1
1727090360000|2024-09-23 11:19:20|43253.5|43233.5|43251.8|43231.8|43256|43236|43251.8|43231.8|6
1727090370000|2024-09-23 11:19:30|43254.3|43234.3|43256.8|43236.8|43256.8|43236.8|43251.8|43231.8|1
1727090380000|2024-09-23 11:19:40|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|1
1727090390000|2024-09-23 11:19:50|43260.3|43240.3|43269.3|43249.3|43269.3|43249.3|43260.3|43240.3|4
1727090400000|2024-09-23 11:20:00|43271|43251|43276.8|43256.8|43276.8|43256.8|43271|43251|9
1727090410000|2024-09-23 11:20:10|43274.3|43254.3|43270|43250|43274.3|43254.3|43270|43250|1
1727090420000|2024-09-23 11:20:20|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|1
1727090430000|2024-09-23 11:20:30|43270|43250|43271|43251|43271.8|43251.8|43269.3|43249.3|3
1727090440000|2024-09-23 11:20:40|43269.3|43249.3|43269.3|43249.3|43271|43251|43269.3|43249.3|1
1727090450000|2024-09-23 11:20:50|43271|43251|43271.8|43251.8|43271.8|43251.8|43271|43251|5
1727090460000|2024-09-23 11:21:00|||||||||4
1727090470000|2024-09-23 11:21:10|43270|43250|43274.3|43254.3|43274.3|43254.3|43270|43250|6
1727090480000|2024-09-23 11:21:20|43270|43250|43272.5|43252.5|43272.5|43252.5|43270|43250|1
1727090490000|2024-09-23 11:21:30|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|2
1727090500000|2024-09-23 11:21:40|43276.1|43256.1|43281.1|43261.1|43281.1|43261.1|43276.1|43256.1|8
1727090510000|2024-09-23 11:21:50|43282.8|43262.8|43288.6|43268.6|43288.6|43268.6|43282.8|43262.8|21
1727090520000|2024-09-23 11:22:00|43286.8|43266.8|43281.8|43261.8|43286.8|43266.8|43281.8|43261.8|6
1727090530000|2024-09-23 11:22:10|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|15
1727090540000|2024-09-23 11:22:20|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|2
1727090560000|2024-09-23 11:22:40|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|1
1727090570000|2024-09-23 11:22:50|43279.3|43259.3|43276.8|43256.8|43279.3|43259.3|43276.8|43256.8|2
1727090580000|2024-09-23 11:23:00|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|3
1727090590000|2024-09-23 11:23:10|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|43271.8|43251.8|0
1727090600000|2024-09-23 11:23:20|43270|43250|43264.3|43244.3|43271.8|43251.8|43264.3|43244.3|6
1727090610000|2024-09-23 11:23:30|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|1
1727090620000|2024-09-23 11:23:40|43263.6|43243.6|43259.3|43239.3|43263.6|43243.6|43257.6|43237.6|3
1727090630000|2024-09-23 11:23:50|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|0
1727090640000|2024-09-23 11:24:00|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|5
1727090650000|2024-09-23 11:24:10|||||||||1
1727090670000|2024-09-23 11:24:30|||||||||4
1727090680000|2024-09-23 11:24:40|43245.1|43225.1|43241.8|43221.8|43246.8|43226.8|43241.8|43221.8|7
1727090690000|2024-09-23 11:24:50|43238.6|43218.6|43236.8|43216.8|43238.6|43218.6|43234.3|43214.3|7
1727090700000|2024-09-23 11:25:00|43238.6|43218.6|43239.3|43219.3|43239.3|43219.3|43238.6|43218.6|2
1727090710000|2024-09-23 11:25:10|43242.8|43222.8|43246.8|43226.8|43246.8|43226.8|43242.8|43222.8|5
1727090720000|2024-09-23 11:25:20|||||||||2
1727090730000|2024-09-23 11:25:30|43248.6|43228.6|43254.3|43234.3|43254.3|43234.3|43248.6|43228.6|1
1727090740000|2024-09-23 11:25:40|43252.6|43232.6|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|3
1727090750000|2024-09-23 11:25:50|43251.8|43231.8|43254.3|43234.3|43254.3|43234.3|43249.3|43229.3|4
1727090760000|2024-09-23 11:26:00|43249.3|43229.3|43249.3|43229.3|43251.8|43231.8|43249.3|43229.3|5
1727090770000|2024-09-23 11:26:10|43248.6|43228.6|43244.3|43224.3|43248.6|43228.6|43244.3|43224.3|2
1727090780000|2024-09-23 11:26:20|43246.8|43226.8|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|3
1727090790000|2024-09-23 11:26:30|43247.6|43227.6|43249.3|43229.3|43249.3|43229.3|43244.3|43224.3|2
1727090800000|2024-09-23 11:26:40|43252.8|43232.8|43251.8|43231.8|43252.8|43232.8|43249.3|43229.3|1
1727090810000|2024-09-23 11:26:50|43252.6|43232.6|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|1
1727090820000|2024-09-23 11:27:00|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|6
1727090830000|2024-09-23 11:27:10|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|1
1727090840000|2024-09-23 11:27:20|43257.8|43237.8|43259.3|43239.3|43261.1|43241.1|43257.8|43237.8|1
1727090850000|2024-09-23 11:27:30|43256.8|43236.8|43259.3|43239.3|43261.8|43241.8|43256.8|43236.8|0
1727090860000|2024-09-23 11:27:40|43261.1|43241.1|43256.8|43236.8|43261.8|43241.8|43255.1|43235.1|22
1727090870000|2024-09-23 11:27:50|43258.6|43238.6|43259.3|43239.3|43259.3|43239.3|43258.6|43238.6|2
1727090880000|2024-09-23 11:28:00|43257.6|43237.6|43251.8|43231.8|43257.6|43237.6|43251.8|43231.8|4
1727090900000|2024-09-23 11:28:20|43251.1|43231.1|43247.6|43227.6|43251.8|43231.8|43247.6|43227.6|2
1727090910000|2024-09-23 11:28:30|43246.8|43226.8|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|3
1727090920000|2024-09-23 11:28:40|43246.8|43226.8|43242.6|43222.6|43246.8|43226.8|43242.6|43222.6|1
1727090930000|2024-09-23 11:28:50|43244.3|43224.3|43246.8|43226.8|43246.8|43226.8|43244.3|43224.3|4
1727090940000|2024-09-23 11:29:00|||||||||3
1727090970000|2024-09-23 11:29:30|43248.6|43228.6|43251.8|43231.8|43251.8|43231.8|43246.8|43226.8|3
1727090980000|2024-09-23 11:29:40|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|0
1727090990000|2024-09-23 11:29:50|43252.6|43232.6|43249.3|43229.3|43252.6|43232.6|43249.3|43229.3|4
1727091000000|2024-09-23 11:30:00|43247.6|43227.6|43242.6|43222.6|43251.8|43231.8|43241.8|43221.8|12
1727091010000|2024-09-23 11:30:10|43241.8|43221.8|43239.3|43219.3|43241.8|43221.8|43239.3|43219.3|0
1727091020000|2024-09-23 11:30:20|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|43237.6|43217.6|1
1727091030000|2024-09-23 11:30:30|43239.3|43219.3|43242.6|43222.6|43244.3|43224.3|43236.8|43216.8|15
1727091040000|2024-09-23 11:30:40|43241.8|43221.8|43262.6|43242.6|43262.6|43242.6|43241.8|43221.8|8
1727091050000|2024-09-23 11:30:50|43261.8|43241.8|43257.6|43237.6|43261.8|43241.8|43257.6|43237.6|1
1727091060000|2024-09-23 11:31:00|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|3
1727091070000|2024-09-23 11:31:10|43254.3|43234.3|43248.6|43228.6|43256.8|43236.8|43246.8|43226.8|19
1727091080000|2024-09-23 11:31:20|||||||||2
1727091090000|2024-09-23 11:31:30|43246.1|43226.1|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|3
1727091100000|2024-09-23 11:31:40|43246.8|43226.8|43249.3|43229.3|43249.3|43229.3|43246.8|43226.8|4
1727091110000|2024-09-23 11:31:50|43251.8|43231.8|43261.1|43241.1|43261.1|43241.1|43251.8|43231.8|6
1727091120000|2024-09-23 11:32:00|43261.8|43241.8|43262.6|43242.6|43266.8|43246.8|43261.1|43241.1|6
1727091130000|2024-09-23 11:32:10|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|43260.1|43240.1|2
1727091140000|2024-09-23 11:32:20|43259.3|43239.3|43256.8|43236.8|43259.3|43239.3|43254.3|43234.3|7
1727091150000|2024-09-23 11:32:30|43254.3|43234.3|43254.3|43234.3|43255.1|43235.1|43254.3|43234.3|1
1727091160000|2024-09-23 11:32:40|||||||||2
1727091170000|2024-09-23 11:32:50|43251.8|43231.8|43254.3|43234.3|43256.8|43236.8|43251.8|43231.8|1
1727091180000|2024-09-23 11:33:00|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|0
1727091190000|2024-09-23 11:33:10|43252.6|43232.6|43256.8|43236.8|43256.8|43236.8|43251.8|43231.8|7
1727091200000|2024-09-23 11:33:20|43253.3|43233.3|43261.1|43241.1|43261.1|43241.1|43253.3|43233.3|9
1727091210000|2024-09-23 11:33:30|43262.8|43242.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|0
1727091220000|2024-09-23 11:33:40|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|0
1727091230000|2024-09-23 11:33:50|43265.1|43245.1|43271.8|43251.8|43271.8|43251.8|43264.3|43244.3|0
1727091240000|2024-09-23 11:34:00|43271.1|43251.1|43273.6|43253.6|43273.6|43253.6|43266.8|43246.8|11
1727091250000|2024-09-23 11:34:10|43271.8|43251.8|43279.3|43259.3|43279.3|43259.3|43271.8|43251.8|4
1727091260000|2024-09-23 11:34:20|43281.1|43261.1|43281.8|43261.8|43281.8|43261.8|43281.1|43261.1|1
1727091270000|2024-09-23 11:34:30|43284.3|43264.3|43267.6|43247.6|43286.8|43266.8|43267.6|43247.6|24
1727091280000|2024-09-23 11:34:40|||||||||1
1727091290000|2024-09-23 11:34:50|43266.8|43246.8|43271.1|43251.1|43273.6|43253.6|43266.8|43246.8|12
1727091300000|2024-09-23 11:35:00|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|43269.3|43249.3|10
1727091310000|2024-09-23 11:35:10|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43269.3|43249.3|1
1727091320000|2024-09-23 11:35:20|43276.8|43256.8|43267.6|43247.6|43276.8|43256.8|43267.6|43247.6|18
1727091330000|2024-09-23 11:35:30|43269.3|43249.3|43266.8|43246.8|43269.3|43249.3|43266.8|43246.8|7
1727091340000|2024-09-23 11:35:40|43265.1|43245.1|43264.3|43244.3|43265.1|43245.1|43264.3|43244.3|3
1727091350000|2024-09-23 11:35:50|43266.8|43246.8|43268.6|43248.6|43268.6|43248.6|43266.8|43246.8|6
1727091360000|2024-09-23 11:36:00|43269.3|43249.3|43273.6|43253.6|43273.6|43253.6|43269.3|43249.3|6
1727091370000|2024-09-23 11:36:10|43271.8|43251.8|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|1
1727091380000|2024-09-23 11:36:20|43274.3|43254.3|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|3
1727091390000|2024-09-23 11:36:30|43273.6|43253.6|43275.1|43255.1|43275.1|43255.1|43269.3|43249.3|13
1727091400000|2024-09-23 11:36:40|43273.3|43253.3|43271.8|43251.8|43274.3|43254.3|43270.1|43250.1|3
1727091410000|2024-09-23 11:36:50|43274.3|43254.3|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|1
1727091420000|2024-09-23 11:37:00|43273.6|43253.6|43271.8|43251.8|43274.3|43254.3|43271.8|43251.8|4
1727091430000|2024-09-23 11:37:10|43276.1|43256.1|43284.3|43264.3|43286.1|43266.1|43276.1|43256.1|10
1727091440000|2024-09-23 11:37:20|43286.1|43266.1|43286.8|43266.8|43286.8|43266.8|43286.1|43266.1|0
1727091450000|2024-09-23 11:37:30|43285.1|43265.1|43286.8|43266.8|43286.8|43266.8|43285.1|43265.1|4
1727091460000|2024-09-23 11:37:40|||||||||7
1727091470000|2024-09-23 11:37:50|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|1
1727091480000|2024-09-23 11:38:00|43289.4|43269.4|43296.9|43276.9|43296.9|43276.9|43289.4|43269.4|17
1727091490000|2024-09-23 11:38:10|43299.4|43279.4|43299.4|43279.4|43301.9|43281.9|43299.4|43279.4|3
1727091500000|2024-09-23 11:38:20|43297.6|43277.6|43296.9|43276.9|43298.6|43278.6|43296.9|43276.9|2
1727091510000|2024-09-23 11:38:30|43297.6|43277.6|43301.9|43281.9|43301.9|43281.9|43297.6|43277.6|0
1727091520000|2024-09-23 11:38:40|43303.6|43283.6|43300.1|43280.1|43306.9|43286.9|43300.1|43280.1|13
1727091540000|2024-09-23 11:39:00|43301.9|43281.9|43301.9|43281.9|43304.4|43284.4|43301.9|43281.9|3
1727091550000|2024-09-23 11:39:10|43303.6|43283.6|43301.9|43281.9|43304.4|43284.4|43301.9|43281.9|0
1727091560000|2024-09-23 11:39:20|43299.4|43279.4|43294.4|43274.4|43299.4|43279.4|43294.4|43274.4|6
1727091570000|2024-09-23 11:39:30|43296.1|43276.1|43294.4|43274.4|43296.1|43276.1|43294.4|43274.4|0
1727091580000|2024-09-23 11:39:40|43296.1|43276.1|43294.4|43274.4|43296.9|43276.9|43294.4|43274.4|1
1727091590000|2024-09-23 11:39:50|43292.6|43272.6|43294.4|43274.4|43294.4|43274.4|43289.4|43269.4|4
1727091600000|2024-09-23 11:40:00|43291.9|43271.9|43288.4|43268.4|43291.9|43271.9|43288.4|43268.4|4
1727091610000|2024-09-23 11:40:10|43286.6|43266.6|43285.1|43265.1|43286.6|43266.6|43285.1|43265.1|1
1727091620000|2024-09-23 11:40:20|43282.6|43262.6|43286.9|43266.9|43286.9|43266.9|43282.6|43262.6|0
1727091630000|2024-09-23 11:40:30|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|3
1727091640000|2024-09-23 11:40:40|43287.6|43267.6|43289.4|43269.4|43289.4|43269.4|43287.6|43267.6|5
1727091660000|2024-09-23 11:41:00|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|2
1727091670000|2024-09-23 11:41:10|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|1
1727091680000|2024-09-23 11:41:20|43291.9|43271.9|43294.4|43274.4|43294.4|43274.4|43291.9|43271.9|1
1727091690000|2024-09-23 11:41:30|||||||||1
1727091700000|2024-09-23 11:41:40|43296.1|43276.1|43294.4|43274.4|43296.9|43276.9|43294.4|43274.4|2
1727091720000|2024-09-23 11:42:00|43296.9|43276.9|43294.4|43274.4|43296.9|43276.9|43294.4|43274.4|9
1727091730000|2024-09-23 11:42:10|43296.9|43276.9|43299.4|43279.4|43299.4|43279.4|43296.9|43276.9|7
1727091740000|2024-09-23 11:42:20|43301.1|43281.1|43309.4|43289.4|43309.4|43289.4|43301.1|43281.1|12
1727091750000|2024-09-23 11:42:30|43311.9|43291.9|43321.9|43301.9|43321.9|43301.9|43309.4|43289.4|12
1727091760000|2024-09-23 11:42:40|43323.6|43303.6|43332.1|43312.1|43332.9|43312.9|43323.6|43303.6|10
1727091770000|2024-09-23 11:42:50|43332.9|43312.9|43329.4|43309.4|43332.9|43312.9|43328.6|43308.6|5
1727091780000|2024-09-23 11:43:00|43331.9|43311.9|43329.4|43309.4|43332.6|43312.6|43329.4|43309.4|4
1727091790000|2024-09-23 11:43:10|43328.6|43308.6|43334.4|43314.4|43334.4|43314.4|43328.6|43308.6|15
1727091800000|2024-09-23 11:43:20|43338.6|43318.6|43334.4|43314.4|43339.4|43319.4|43334.4|43314.4|24
1727091810000|2024-09-23 11:43:30|43332.6|43312.6|43331.9|43311.9|43332.6|43312.6|43331.9|43311.9|12
1727091820000|2024-09-23 11:43:40|43330.1|43310.1|43331.9|43311.9|43331.9|43311.9|43329.4|43309.4|5
1727091840000|2024-09-23 11:44:00|43336.1|43316.1|43353.6|43333.6|43355.4|43335.4|43336.1|43316.1|18
1727091850000|2024-09-23 11:44:10|43352.9|43332.9|43348.6|43328.6|43352.9|43332.9|43348.6|43328.6|6
1727091860000|2024-09-23 11:44:20|43346.9|43326.9|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|14
1727091870000|2024-09-23 11:44:30|43347.9|43327.9|43344.4|43324.4|43347.9|43327.9|43344.4|43324.4|8
1727091880000|2024-09-23 11:44:40|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43341.9|43321.9|4
1727091890000|2024-09-23 11:44:50|43341.1|43321.1|43334.4|43314.4|43343.6|43323.6|43334.4|43314.4|9
1727091900000|2024-09-23 11:45:00|43329.4|43309.4|43328.6|43308.6|43332.9|43312.9|43326.9|43306.9|11
1727091910000|2024-09-23 11:45:10|43329.4|43309.4|43324.4|43304.4|43329.4|43309.4|43324.4|43304.4|7
1727091920000|2024-09-23 11:45:20|43327.9|43307.9|43329.4|43309.4|43329.4|43309.4|43324.4|43304.4|9
1727091930000|2024-09-23 11:45:30|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43329.4|43309.4|3
1727091940000|2024-09-23 11:45:40|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|0
1727091950000|2024-09-23 11:45:50|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43329.4|43309.4|3
1727091960000|2024-09-23 11:46:00|43329.4|43309.4|43321.1|43301.1|43331.1|43311.1|43321.1|43301.1|6
1727091970000|2024-09-23 11:46:10|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|3
1727091980000|2024-09-23 11:46:20|43323.6|43303.6|43319.4|43299.4|43323.6|43303.6|43319.4|43299.4|1
1727091990000|2024-09-23 11:46:30|43317.6|43297.6|43323.6|43303.6|43323.6|43303.6|43317.6|43297.6|11
1727092000000|2024-09-23 11:46:40|43321.9|43301.9|43324.4|43304.4|43324.4|43304.4|43321.9|43301.9|2
1727092010000|2024-09-23 11:46:50|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|2
1727092020000|2024-09-23 11:47:00|43328.6|43308.6|43329.4|43309.4|43329.4|43309.4|43328.6|43308.6|0
1727092030000|2024-09-23 11:47:10|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|1
1727092040000|2024-09-23 11:47:20|43331.9|43311.9|43333.6|43313.6|43333.6|43313.6|43331.9|43311.9|1
1727092060000|2024-09-23 11:47:40|43334.4|43314.4|43335.1|43315.1|43335.1|43315.1|43334.4|43314.4|0
1727092080000|2024-09-23 11:48:00|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|4
1727092090000|2024-09-23 11:48:10|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|3
1727092100000|2024-09-23 11:48:20|43341.9|43321.9|43336.9|43316.9|43341.9|43321.9|43334.4|43314.4|7
1727092110000|2024-09-23 11:48:30|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|2
1727092120000|2024-09-23 11:48:40|43341.1|43321.1|43343.6|43323.6|43344.4|43324.4|43339.4|43319.4|7
1727092130000|2024-09-23 11:48:50|43344.4|43324.4|43347.9|43327.9|43347.9|43327.9|43343.6|43323.6|6
1727092140000|2024-09-23 11:49:00|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43347.9|43327.9|6
1727092150000|2024-09-23 11:49:10|43352.9|43332.9|43352.9|43332.9|43355.4|43335.4|43352.9|43332.9|3
1727092160000|2024-09-23 11:49:20|43354.6|43334.6|43351.1|43331.1|43354.6|43334.6|43351.1|43331.1|12
1727092170000|2024-09-23 11:49:30|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|4
1727092180000|2024-09-23 11:49:40|43346.9|43326.9|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|1
1727092190000|2024-09-23 11:49:50|43351.1|43331.1|43350.4|43330.4|43351.1|43331.1|43350.4|43330.4|2
1727092200000|2024-09-23 11:50:00|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|8
1727092210000|2024-09-23 11:50:10|43346.9|43326.9|43346.1|43326.1|43346.9|43326.9|43346.1|43326.1|2
1727092220000|2024-09-23 11:50:20|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|1
1727092230000|2024-09-23 11:50:30|43342.9|43322.9|43345.4|43325.4|43345.4|43325.4|43342.9|43322.9|3
1727092240000|2024-09-23 11:50:40|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|1
1727092250000|2024-09-23 11:50:50|43345.4|43325.4|43345.4|43325.4|43347.9|43327.9|43345.4|43325.4|5
1727092260000|2024-09-23 11:51:00|43342.9|43322.9|43339.4|43319.4|43342.9|43322.9|43339.4|43319.4|6
1727092270000|2024-09-23 11:51:10|43336.9|43316.9|43338.6|43318.6|43338.6|43318.6|43335.1|43315.1|2
1727092280000|2024-09-23 11:51:20|43334.4|43314.4|43333.6|43313.6|43334.4|43314.4|43333.6|43313.6|3
1727092290000|2024-09-23 11:51:30|43335.4|43315.4|43337.9|43317.9|43337.9|43317.9|43335.4|43315.4|13
1727092300000|2024-09-23 11:51:40|43340.4|43320.4|43345.4|43325.4|43347.9|43327.9|43340.4|43320.4|5
1727092310000|2024-09-23 11:51:50|43342.9|43322.9|43345.4|43325.4|43347.9|43327.9|43342.9|43322.9|6
1727092320000|2024-09-23 11:52:00|43346.1|43326.1|43347.9|43327.9|43347.9|43327.9|43346.1|43326.1|0
1727092330000|2024-09-23 11:52:10|43346.1|43326.1|43342.9|43322.9|43346.1|43326.1|43342.9|43322.9|6
1727092340000|2024-09-23 11:52:20|43345.4|43325.4|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|2
1727092350000|2024-09-23 11:52:30|43344.7|43324.7|43345.4|43325.4|43345.4|43325.4|43344.7|43324.7|3
1727092360000|2024-09-23 11:52:40|43346.2|43326.2|43346.2|43326.2|43347.9|43327.9|43346.2|43326.2|2
1727092370000|2024-09-23 11:52:50|43345.4|43325.4|43350.4|43330.4|43350.4|43330.4|43345.4|43325.4|4
1727092380000|2024-09-23 11:53:00|43352.9|43332.9|43354.7|43334.7|43354.7|43334.7|43352.9|43332.9|1
1727092390000|2024-09-23 11:53:10|43355.4|43335.4|43352.9|43332.9|43355.4|43335.4|43350.4|43330.4|3
1727092400000|2024-09-23 11:53:20|43354.7|43334.7|43355.4|43335.4|43355.4|43335.4|43352.9|43332.9|1
1727092410000|2024-09-23 11:53:30|43357.9|43337.9|43362.2|43342.2|43362.2|43342.2|43357.9|43337.9|12
1727092420000|2024-09-23 11:53:40|43367.2|43347.2|43368.7|43348.7|43370.4|43350.4|43365.4|43345.4|11
1727092430000|2024-09-23 11:53:50|43367.9|43347.9|43367.9|43347.9|43368.7|43348.7|43367.9|43347.9|1
1727092440000|2024-09-23 11:54:00|43366.2|43346.2|43365.4|43345.4|43366.2|43346.2|43364.7|43344.7|11
1727092450000|2024-09-23 11:54:10|43362.9|43342.9|43362.9|43342.9|43365.4|43345.4|43361.2|43341.2|4
1727092460000|2024-09-23 11:54:20|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|2
1727092490000|2024-09-23 11:54:50|43362.9|43342.9|43362.9|43342.9|43365.4|43345.4|43360.4|43340.4|9
1727092500000|2024-09-23 11:55:00|43364.7|43344.7|43360.4|43340.4|43364.7|43344.7|43358.7|43338.7|6
1727092510000|2024-09-23 11:55:10|43357.9|43337.9|43357.9|43337.9|43360.4|43340.4|43355.4|43335.4|8
1727092520000|2024-09-23 11:55:20|43360.4|43340.4|43357.9|43337.9|43360.4|43340.4|43357.9|43337.9|3
1727092530000|2024-09-23 11:55:30|43359.7|43339.7|43357.9|43337.9|43359.7|43339.7|43356.2|43336.2|8
1727092540000|2024-09-23 11:55:40|43355.4|43335.4|43360.4|43340.4|43360.4|43340.4|43355.4|43335.4|5
1727092550000|2024-09-23 11:55:50|43362.2|43342.2|43362.9|43342.9|43362.9|43342.9|43362.2|43342.2|0
1727092560000|2024-09-23 11:56:00|43361.2|43341.2|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|5
1727092570000|2024-09-23 11:56:10|43358.7|43338.7|43360.4|43340.4|43360.4|43340.4|43357.9|43337.9|8
1727092580000|2024-09-23 11:56:20|43362.2|43342.2|43362.2|43342.2|43362.9|43342.9|43360.4|43340.4|8
1727092590000|2024-09-23 11:56:30|43362.9|43342.9|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|0
1727092600000|2024-09-23 11:56:40|43362.2|43342.2|43365.4|43345.4|43365.4|43345.4|43360.4|43340.4|4
1727092610000|2024-09-23 11:56:50|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|11
1727092620000|2024-09-23 11:57:00|||||||||4
1727092630000|2024-09-23 11:57:10|43375.4|43355.4|43387.9|43367.9|43387.9|43367.9|43375.4|43355.4|11
1727092640000|2024-09-23 11:57:20|43385.4|43365.4|43392.2|43372.2|43392.2|43372.2|43385.4|43365.4|15
1727092650000|2024-09-23 11:57:30|43390.4|43370.4|43384.4|43364.4|43392.9|43372.9|43384.4|43364.4|10
1727092660000|2024-09-23 11:57:40|43386.2|43366.2|43394.7|43374.7|43394.7|43374.7|43386.2|43366.2|43
1727092670000|2024-09-23 11:57:50|43396.4|43376.4|43397.9|43377.9|43399.7|43379.7|43394.7|43374.7|22
1727092680000|2024-09-23 11:58:00|43400.4|43380.4|43407.9|43387.9|43410.4|43390.4|43400.4|43380.4|33
1727092690000|2024-09-23 11:58:10|43406.2|43386.2|43397.9|43377.9|43406.2|43386.2|43392.9|43372.9|29
1727092700000|2024-09-23 11:58:20|||||||||5
1727092710000|2024-09-23 11:58:30|43399.7|43379.7|43397.9|43377.9|43399.7|43379.7|43396.2|43376.2|15
1727092720000|2024-09-23 11:58:40|43395.4|43375.4|43397.2|43377.2|43397.2|43377.2|43395.4|43375.4|5
1727092730000|2024-09-23 11:58:50|43397.9|43377.9|43395.4|43375.4|43397.9|43377.9|43395.4|43375.4|3
1727092740000|2024-09-23 11:59:00|43394.7|43374.7|43397.2|43377.2|43397.9|43377.9|43392.9|43372.9|7
1727092750000|2024-09-23 11:59:10|43399.7|43379.7|43400.4|43380.4|43400.4|43380.4|43397.2|43377.2|6
1727092760000|2024-09-23 11:59:20|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|2
1727092770000|2024-09-23 11:59:30|43399.7|43379.7|43382.9|43362.9|43402.9|43382.9|43382.9|43362.9|26
1727092780000|2024-09-23 11:59:40|43383.7|43363.7|43382.9|43362.9|43387.2|43367.2|43382.9|43362.9|9
1727092790000|2024-09-23 11:59:50|43386.4|43366.4|43387.9|43367.9|43387.9|43367.9|43386.4|43366.4|8
1727092800000|2024-09-23 12:00:00|||||||||5
1727092810000|2024-09-23 12:00:10|43391.4|43371.4|43398.9|43378.9|43400.7|43380.7|43390.4|43370.4|19
1727092820000|2024-09-23 12:00:20|43399.7|43379.7|43390.4|43370.4|43399.7|43379.7|43390.4|43370.4|20
1727092830000|2024-09-23 12:00:30|43388.7|43368.7|43390.4|43370.4|43390.4|43370.4|43387.9|43367.9|6
1727092840000|2024-09-23 12:00:40|43392.2|43372.2|43397.9|43377.9|43399.7|43379.7|43390.4|43370.4|8
1727092850000|2024-09-23 12:00:50|43400.4|43380.4|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|7
1727092860000|2024-09-23 12:01:00|43402.9|43382.9|43387.9|43367.9|43402.9|43382.9|43387.9|43367.9|7
1727092870000|2024-09-23 12:01:10|43389.7|43369.7|43392.9|43372.9|43392.9|43372.9|43389.7|43369.7|7
1727092880000|2024-09-23 12:01:20|43395.4|43375.4|43390.4|43370.4|43395.4|43375.4|43390.4|43370.4|6
1727092890000|2024-09-23 12:01:30|43388.7|43368.7|43385.4|43365.4|43388.7|43368.7|43383.7|43363.7|22
1727092900000|2024-09-23 12:01:40|43382.9|43362.9|43385.4|43365.4|43385.4|43365.4|43382.9|43362.9|6
1727092910000|2024-09-23 12:01:50|43389.7|43369.7|43387.9|43367.9|43389.7|43369.7|43387.9|43367.9|3
1727092920000|2024-09-23 12:02:00|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43384.4|43364.4|5
1727092930000|2024-09-23 12:02:10|43385.4|43365.4|43375.4|43355.4|43387.9|43367.9|43375.4|43355.4|9
1727092940000|2024-09-23 12:02:20|43372.9|43352.9|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|10
1727092950000|2024-09-23 12:02:30|43367.9|43347.9|43370.4|43350.4|43370.4|43350.4|43367.2|43347.2|6
1727092960000|2024-09-23 12:02:40|43372.2|43352.2|43375.4|43355.4|43375.4|43355.4|43370.4|43350.4|2
1727092970000|2024-09-23 12:02:50|43373.7|43353.7|43372.9|43352.9|43375.4|43355.4|43372.9|43352.9|2
1727092980000|2024-09-23 12:03:00|43371.2|43351.2|43372.9|43352.9|43372.9|43352.9|43370.4|43350.4|7
1727092990000|2024-09-23 12:03:10|43371.2|43351.2|43367.9|43347.9|43372.9|43352.9|43367.9|43347.9|28
1727093000000|2024-09-23 12:03:20|43368.7|43348.7|43372.9|43352.9|43372.9|43352.9|43368.7|43348.7|4
1727093010000|2024-09-23 12:03:30|43375.4|43355.4|43382.9|43362.9|43382.9|43362.9|43375.4|43355.4|15
1727093020000|2024-09-23 12:03:40|43380.4|43360.4|43377.9|43357.9|43380.4|43360.4|43377.9|43357.9|11
1727093030000|2024-09-23 12:03:50|||||||||6
1727093040000|2024-09-23 12:04:00|43376.2|43356.2|43371.2|43351.2|43377.9|43357.9|43371.2|43351.2|12
1727093050000|2024-09-23 12:04:10|43370.4|43350.4|43357.9|43337.9|43370.4|43350.4|43357.9|43337.9|6
1727093060000|2024-09-23 12:04:20|43361.4|43341.4|43367.2|43347.2|43367.2|43347.2|43360.4|43340.4|11
1727093070000|2024-09-23 12:04:30|43365.4|43345.4|43360.4|43340.4|43370.4|43350.4|43360.4|43340.4|7
1727093080000|2024-09-23 12:04:40|43358.7|43338.7|43352.9|43332.9|43358.7|43338.7|43352.9|43332.9|11
1727093090000|2024-09-23 12:04:50|43350.4|43330.4|43352.9|43332.9|43352.9|43332.9|43350.4|43330.4|7
1727093100000|2024-09-23 12:05:00|43351.2|43331.2|43350.4|43330.4|43352.9|43332.9|43348.7|43328.7|16
1727093110000|2024-09-23 12:05:10|43348.7|43328.7|43345.4|43325.4|43348.7|43328.7|43343.7|43323.7|10
1727093120000|2024-09-23 12:05:20|43342.9|43322.9|43354.7|43334.7|43354.7|43334.7|43342.9|43322.9|33
1727093130000|2024-09-23 12:05:30|43357.2|43337.2|43359.7|43339.7|43359.7|43339.7|43357.2|43337.2|1
1727093140000|2024-09-23 12:05:40|43362.2|43342.2|43360.4|43340.4|43362.9|43342.9|43360.4|43340.4|7
1727093150000|2024-09-23 12:05:50|43362.2|43342.2|43362.2|43342.2|43362.9|43342.9|43360.4|43340.4|6
1727093160000|2024-09-23 12:06:00|43362.9|43342.9|43367.9|43347.9|43367.9|43347.9|43362.9|43342.9|12
1727093170000|2024-09-23 12:06:10|43369.7|43349.7|43368.7|43348.7|43370.4|43350.4|43366.2|43346.2|8
1727093180000|2024-09-23 12:06:20|43367.2|43347.2|43360.4|43340.4|43367.2|43347.2|43360.4|43340.4|10
1727093190000|2024-09-23 12:06:30|43358.7|43338.7|43357.9|43337.9|43358.7|43338.7|43356.9|43336.9|11
1727093200000|2024-09-23 12:06:40|43361.2|43341.2|43360.4|43340.4|43361.2|43341.2|43358.7|43338.7|6
1727093210000|2024-09-23 12:06:50|43362.2|43342.2|43362.9|43342.9|43365.4|43345.4|43362.2|43342.2|11
1727093220000|2024-09-23 12:07:00|43357.9|43337.9|43356.2|43336.2|43357.9|43337.9|43348.7|43328.7|23
1727093230000|2024-09-23 12:07:10|43356.9|43336.9|43355.4|43335.4|43356.9|43336.9|43353.7|43333.7|8
1727093240000|2024-09-23 12:07:20|43353.7|43333.7|43348.7|43328.7|43355.4|43335.4|43347.9|43327.9|15
1727093250000|2024-09-23 12:07:30|43350.5|43330.5|43355.5|43335.5|43355.5|43335.5|43350.5|43330.5|4
1727093260000|2024-09-23 12:07:40|43357.2|43337.2|43360.5|43340.5|43360.5|43340.5|43355.5|43335.5|9
1727093270000|2024-09-23 12:07:50|43358.7|43338.7|43356.2|43336.2|43358.7|43338.7|43356.2|43336.2|2
1727093280000|2024-09-23 12:08:00|43355.5|43335.5|43356.2|43336.2|43358|43338|43354.4|43334.4|5
1727093290000|2024-09-23 12:08:10|43358|43338|43356.2|43336.2|43358|43338|43356.2|43336.2|2
1727093300000|2024-09-23 12:08:20|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43353|43333|10
1727093310000|2024-09-23 12:08:30|43357.2|43337.2|43359.7|43339.7|43359.7|43339.7|43357.2|43337.2|7
1727093320000|2024-09-23 12:08:40|43358|43338|43355.5|43335.5|43358|43338|43355.5|43335.5|4
1727093330000|2024-09-23 12:08:50|43356.2|43336.2|43365.5|43345.5|43367.2|43347.2|43356.2|43336.2|8
1727093340000|2024-09-23 12:09:00|43369|43349|43366.2|43346.2|43369|43349|43365.5|43345.5|13
1727093350000|2024-09-23 12:09:10|43365.5|43345.5|43366.2|43346.2|43366.2|43346.2|43362|43342|11
1727093360000|2024-09-23 12:09:20|43365.5|43345.5|43363.7|43343.7|43365.5|43345.5|43363|43343|10
1727093370000|2024-09-23 12:09:30|43365.5|43345.5|43358|43338|43365.5|43345.5|43358|43338|10
1727093380000|2024-09-23 12:09:40|43356.2|43336.2|43353|43333|43356.2|43336.2|43350.5|43330.5|8
1727093390000|2024-09-23 12:09:50|43350.5|43330.5|43370.5|43350.5|43370.5|43350.5|43350.5|43330.5|32
1727093400000|2024-09-23 12:10:00|43365.5|43345.5|43375.5|43355.5|43378|43358|43363|43343|53
1727093410000|2024-09-23 12:10:10|43376.2|43356.2|43375.5|43355.5|43380.5|43360.5|43372.2|43352.2|16
1727093420000|2024-09-23 12:10:20|43377.2|43357.2|43388|43368|43388|43368|43377.2|43357.2|26
1727093430000|2024-09-23 12:10:30|43385.5|43365.5|43385.5|43365.5|43388|43368|43383|43363|18
1727093440000|2024-09-23 12:10:40|43383.7|43363.7|43385.5|43365.5|43385.5|43365.5|43383.7|43363.7|6
1727093450000|2024-09-23 12:10:50|43381.2|43361.2|43382.2|43362.2|43385.5|43365.5|43380.5|43360.5|11
1727093460000|2024-09-23 12:11:00|43383|43363|43380.5|43360.5|43385.5|43365.5|43380.5|43360.5|5
1727093470000|2024-09-23 12:11:10|43379.7|43359.7|43368|43348|43379.7|43359.7|43368|43348|11
1727093480000|2024-09-23 12:11:20|43367.2|43347.2|43356.2|43336.2|43367.2|43347.2|43356.2|43336.2|10
1727093490000|2024-09-23 12:11:30|43354.5|43334.5|43353|43333|43354.5|43334.5|43353|43333|0
1727093500000|2024-09-23 12:11:40|43354.7|43334.7|43355.5|43335.5|43355.5|43335.5|43353|43333|7
1727093510000|2024-09-23 12:11:50|43358|43338|43355.5|43335.5|43358|43338|43355.5|43335.5|8
1727093520000|2024-09-23 12:12:00|43353.7|43333.7|43348.7|43328.7|43353.7|43333.7|43348.7|43328.7|8
1727093530000|2024-09-23 12:12:10|43348|43328|43349.7|43329.7|43349.7|43329.7|43348|43328|4
1727093540000|2024-09-23 12:12:20|43352.2|43332.2|43352.2|43332.2|43354|43334|43352.2|43332.2|8
1727093550000|2024-09-23 12:12:30|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43354.7|43334.7|4
1727093560000|2024-09-23 12:12:40|43354.7|43334.7|43352.2|43332.2|43354.7|43334.7|43348|43328|10
1727093570000|2024-09-23 12:12:50|43353|43333|43367.2|43347.2|43367.2|43347.2|43353|43333|29
1727093580000|2024-09-23 12:13:00|43369|43349|43377.2|43357.2|43377.2|43357.2|43367.2|43347.2|5
1727093590000|2024-09-23 12:13:10|43379.7|43359.7|43380.5|43360.5|43382.2|43362.2|43379.7|43359.7|5
1727093600000|2024-09-23 12:13:20|43379.7|43359.7|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|13
1727093610000|2024-09-23 12:13:30|43383|43363|43389.7|43369.7|43389.7|43369.7|43383|43363|17
1727093620000|2024-09-23 12:13:40|43390.5|43370.5|43388.7|43368.7|43392.2|43372.2|43388.7|43368.7|11
1727093630000|2024-09-23 12:13:50|43387|43367|43385.5|43365.5|43389.7|43369.7|43385.5|43365.5|4
1727093640000|2024-09-23 12:14:00|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|1
1727093650000|2024-09-23 12:14:10|||||||||2
1727093660000|2024-09-23 12:14:20|43385.5|43365.5|43379.7|43359.7|43385.5|43365.5|43379.7|43359.7|15
1727093670000|2024-09-23 12:14:30|43380.5|43360.5|43375.5|43355.5|43380.5|43360.5|43375.5|43355.5|10
1727093680000|2024-09-23 12:14:40|43374.7|43354.7|43360.5|43340.5|43374.7|43354.7|43355.5|43335.5|10
1727093690000|2024-09-23 12:14:50|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|2
1727093700000|2024-09-23 12:15:00|43367.2|43347.2|43372.2|43352.2|43372.2|43352.2|43367.2|43347.2|3
1727093710000|2024-09-23 12:15:10|43373|43353|43372.2|43352.2|43373|43353|43372.2|43352.2|5
1727093720000|2024-09-23 12:15:20|43374|43354|43382.2|43362.2|43383|43363|43374|43354|8
1727093730000|2024-09-23 12:15:30|43383|43363|43384.7|43364.7|43387.2|43367.2|43383|43363|5
1727093740000|2024-09-23 12:15:40|43385.5|43365.5|43397.2|43377.2|43397.2|43377.2|43385.5|43365.5|28
1727093750000|2024-09-23 12:15:50|43398|43378|43395.5|43375.5|43398|43378|43395.5|43375.5|7
1727093760000|2024-09-23 12:16:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43395.5|43375.5|1
1727093770000|2024-09-23 12:16:10|43402.2|43382.2|43414.7|43394.7|43414.7|43394.7|43402.2|43382.2|24
1727093780000|2024-09-23 12:16:20|43413|43393|43410.5|43390.5|43417.2|43397.2|43410.5|43390.5|8
1727093790000|2024-09-23 12:16:30|43412.2|43392.2|43407.2|43387.2|43412.2|43392.2|43407.2|43387.2|7
1727093800000|2024-09-23 12:16:40|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43405.5|43385.5|9
1727093810000|2024-09-23 12:16:50|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43409.7|43389.7|10
1727093820000|2024-09-23 12:17:00|43413|43393|43410.5|43390.5|43413|43393|43410.5|43390.5|8
1727093830000|2024-09-23 12:17:10|43408.7|43388.7|43406.2|43386.2|43410.5|43390.5|43406.2|43386.2|12
1727093840000|2024-09-23 12:17:20|43405.5|43385.5|43390.5|43370.5|43408|43388|43390.5|43370.5|12
1727093850000|2024-09-23 12:17:30|43388.7|43368.7|43390.5|43370.5|43390.5|43370.5|43388.7|43368.7|7
1727093860000|2024-09-23 12:17:40|43388.7|43368.7|43388.7|43368.7|43390.5|43370.5|43388.7|43368.7|1
1727093870000|2024-09-23 12:17:50|43390.5|43370.5|43387.2|43367.2|43390.5|43370.5|43387.2|43367.2|9
1727093880000|2024-09-23 12:18:00|43390.5|43370.5|43387.2|43367.2|43390.5|43370.5|43385.5|43365.5|5
1727093890000|2024-09-23 12:18:10|43385.5|43365.5|43385.5|43365.5|43387.2|43367.2|43385.5|43365.5|6
1727093900000|2024-09-23 12:18:20|43383|43363|43382.2|43362.2|43383|43363|43382.2|43362.2|4
1727093910000|2024-09-23 12:18:30|||||||||1
1727093920000|2024-09-23 12:18:40|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|11
1727093930000|2024-09-23 12:18:50|43373.7|43353.7|43370.5|43350.5|43373.7|43353.7|43370.5|43350.5|7
1727093940000|2024-09-23 12:19:00|43372.2|43352.2|43374.7|43354.7|43374.7|43354.7|43372.2|43352.2|5
1727093950000|2024-09-23 12:19:10|43376.5|43356.5|43368.7|43348.7|43376.5|43356.5|43368.7|43348.7|10
1727093960000|2024-09-23 12:19:20|43370.5|43350.5|43364.7|43344.7|43370.5|43350.5|43364.7|43344.7|7
1727093970000|2024-09-23 12:19:30|43363|43343|43360.5|43340.5|43364.7|43344.7|43360.5|43340.5|2
1727093980000|2024-09-23 12:19:40|43364|43344|43362.2|43342.2|43365.5|43345.5|43362.2|43342.2|5
1727093990000|2024-09-23 12:19:50|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|43360.5|43340.5|4
1727094000000|2024-09-23 12:20:00|43359.7|43339.7|43357.2|43337.2|43359.7|43339.7|43350.5|43330.5|28
1727094010000|2024-09-23 12:20:10|43359|43339|43370.5|43350.5|43370.5|43350.5|43359|43339|12
1727094020000|2024-09-23 12:20:20|43372.2|43352.2|43365.5|43345.5|43372.2|43352.2|43365.5|43345.5|11
1727094030000|2024-09-23 12:20:30|43363.7|43343.7|43362|43342|43363.7|43343.7|43362|43342|6
1727094040000|2024-09-23 12:20:40|43363.7|43343.7|43365.5|43345.5|43365.5|43345.5|43361.2|43341.2|6
1727094050000|2024-09-23 12:20:50|||||||||7
1727094060000|2024-09-23 12:21:00|43363.7|43343.7|43365.5|43345.5|43365.5|43345.5|43363.7|43343.7|4
1727094070000|2024-09-23 12:21:10|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|3
1727094090000|2024-09-23 12:21:30|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|43365.5|43345.5|4
1727094100000|2024-09-23 12:21:40|43363.7|43343.7|43360.5|43340.5|43363.7|43343.7|43360.5|43340.5|1
1727094110000|2024-09-23 12:21:50|43362.2|43342.2|43360.5|43340.5|43362.2|43342.2|43360.5|43340.5|4
1727094120000|2024-09-23 12:22:00|||||||||6
1727094130000|2024-09-23 12:22:10|43358.7|43338.7|43371.2|43351.2|43373.7|43353.7|43358.7|43338.7|16
1727094140000|2024-09-23 12:22:20|43370.5|43350.5|43368|43348|43370.5|43350.5|43368|43348|10
1727094150000|2024-09-23 12:22:30|43368.7|43348.7|43365.5|43345.5|43368.7|43348.7|43365.5|43345.5|1
1727094160000|2024-09-23 12:22:40|43364.8|43344.8|43368|43348|43368|43348|43363|43343|3
1727094170000|2024-09-23 12:22:50|43368.7|43348.7|43373.7|43353.7|43373.7|43353.7|43368.7|43348.7|5
1727094180000|2024-09-23 12:23:00|43378.7|43358.7|43389.8|43369.8|43389.8|43369.8|43378.7|43358.7|3
1727094190000|2024-09-23 12:23:10|43388|43368|43388|43368|43388|43368|43386.2|43366.2|4
1727094200000|2024-09-23 12:23:20|43387.3|43367.3|43385.5|43365.5|43388|43368|43385.5|43365.5|6
1727094210000|2024-09-23 12:23:30|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1727094220000|2024-09-23 12:23:40|43388|43368|43388|43368|43388|43368|43388|43368|2
1727094230000|2024-09-23 12:23:50|||||||||1
1727094240000|2024-09-23 12:24:00|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|6
1727094250000|2024-09-23 12:24:10|43383|43363|43380.5|43360.5|43383|43363|43380.5|43360.5|6
1727094260000|2024-09-23 12:24:20|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|2
1727094270000|2024-09-23 12:24:30|43380.5|43360.5|43382|43362|43385.5|43365.5|43380.5|43360.5|2
1727094280000|2024-09-23 12:24:40|43380.5|43360.5|43380.5|43360.5|43382.3|43362.3|43380.5|43360.5|0
1727094290000|2024-09-23 12:24:50|43383|43363|43393|43373|43394.8|43374.8|43380.5|43360.5|12
1727094300000|2024-09-23 12:25:00|43394.8|43374.8|43402.3|43382.3|43402.3|43382.3|43393|43373|13
1727094310000|2024-09-23 12:25:10|43404|43384|43400.5|43380.5|43405.5|43385.5|43400.5|43380.5|12
1727094320000|2024-09-23 12:25:20|43398.8|43378.8|43400.5|43380.5|43400.5|43380.5|43397.3|43377.3|3
1727094330000|2024-09-23 12:25:30|43398.8|43378.8|43395.5|43375.5|43398.8|43378.8|43395.5|43375.5|9
1727094340000|2024-09-23 12:25:40|43393|43373|43390.5|43370.5|43393|43373|43390.5|43370.5|1
1727094350000|2024-09-23 12:25:50|43392.3|43372.3|43392.3|43372.3|43393|43373|43392.3|43372.3|10
1727094360000|2024-09-23 12:26:00|43390.5|43370.5|43390.5|43370.5|43395.5|43375.5|43390.5|43370.5|7
1727094370000|2024-09-23 12:26:10|43391.3|43371.3|43390.5|43370.5|43391.3|43371.3|43390.5|43370.5|3
1727094380000|2024-09-23 12:26:20|43393|43373|43390.5|43370.5|43393|43373|43390.5|43370.5|10
1727094390000|2024-09-23 12:26:30|||||||||1
1727094400000|2024-09-23 12:26:40|43388.8|43368.8|43390.5|43370.5|43390.5|43370.5|43388.8|43368.8|1
1727094410000|2024-09-23 12:26:50|43389.8|43369.8|43387.3|43367.3|43389.8|43369.8|43385.5|43365.5|6
1727094420000|2024-09-23 12:27:00|43389|43369|43388|43368|43390.5|43370.5|43388|43368|4
1727094430000|2024-09-23 12:27:10|43389.8|43369.8|43390.5|43370.5|43390.5|43370.5|43388|43368|3
1727094440000|2024-09-23 12:27:20|43389.8|43369.8|43385.5|43365.5|43390.5|43370.5|43385.5|43365.5|4
1727094450000|2024-09-23 12:27:30|43387.3|43367.3|43385.5|43365.5|43390.5|43370.5|43385.5|43365.5|1
1727094460000|2024-09-23 12:27:40|43387.3|43367.3|43385.5|43365.5|43387.3|43367.3|43385.5|43365.5|8
1727094470000|2024-09-23 12:27:50|43380.5|43360.5|43377|43357|43380.5|43360.5|43377|43357|20
1727094480000|2024-09-23 12:28:00|43378.8|43358.8|43372.3|43352.3|43378.8|43358.8|43370.5|43350.5|5
1727094500000|2024-09-23 12:28:20|43370.5|43350.5|43370.5|43350.5|43372.3|43352.3|43370.5|43350.5|2
1727094520000|2024-09-23 12:28:40|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|0
1727094530000|2024-09-23 12:28:50|43373|43353|43373|43353|43373|43353|43373|43353|0
1727094540000|2024-09-23 12:29:00|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|43374.8|43354.8|1
1727094550000|2024-09-23 12:29:10|43375.5|43355.5|43380.5|43360.5|43380.5|43360.5|43375.5|43355.5|9
1727094560000|2024-09-23 12:29:20|43382.3|43362.3|43383|43363|43384|43364|43382.3|43362.3|2
1727094570000|2024-09-23 12:29:30|43385.5|43365.5|43383|43363|43385.5|43365.5|43383|43363|0
1727094580000|2024-09-23 12:29:40|43384.8|43364.8|43385.5|43365.5|43385.5|43365.5|43384.8|43364.8|1
1727094600000|2024-09-23 12:30:00|43387.3|43367.3|43388|43368|43388|43368|43387.3|43367.3|5
1727094610000|2024-09-23 12:30:10|43387.3|43367.3|43396.5|43376.5|43397.3|43377.3|43387.3|43367.3|5
1727094620000|2024-09-23 12:30:20|43394.8|43374.8|43395.5|43375.5|43399.8|43379.8|43394.8|43374.8|5
1727094630000|2024-09-23 12:30:30|43393.8|43373.8|43390.5|43370.5|43393.8|43373.8|43390.5|43370.5|9
1727094640000|2024-09-23 12:30:40|43392.3|43372.3|43395.5|43375.5|43395.5|43375.5|43392.3|43372.3|4
1727094650000|2024-09-23 12:30:50|||||||||1
1727094660000|2024-09-23 12:31:00|43397.3|43377.3|43391.5|43371.5|43397.3|43377.3|43391.5|43371.5|6
1727094670000|2024-09-23 12:31:10|43392.3|43372.3|43387.3|43367.3|43392.3|43372.3|43387.3|43367.3|7
1727094680000|2024-09-23 12:31:20|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|21
1727094690000|2024-09-23 12:31:30|43392.3|43372.3|43397.3|43377.3|43399|43379|43392.3|43372.3|1
1727094700000|2024-09-23 12:31:40|43398|43378|43399.8|43379.8|43400.5|43380.5|43398|43378|10
1727094710000|2024-09-23 12:31:50|43397.3|43377.3|43399.8|43379.8|43399.8|43379.8|43395.5|43375.5|2
1727094720000|2024-09-23 12:32:00|43398|43378|43393|43373|43399.8|43379.8|43393|43373|10
1727094730000|2024-09-23 12:32:10|43391.3|43371.3|43385.5|43365.5|43393|43373|43385.5|43365.5|4
1727094740000|2024-09-23 12:32:20|||||||||3
1727094750000|2024-09-23 12:32:30|43386.3|43366.3|43388|43368|43388|43368|43385.5|43365.5|3
1727094760000|2024-09-23 12:32:40|||||||||1
1727094770000|2024-09-23 12:32:50|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|5
1727094780000|2024-09-23 12:33:00|43389|43369|43390.5|43370.5|43390.5|43370.5|43389|43369|2
1727094790000|2024-09-23 12:33:10|43392.3|43372.3|43390.5|43370.5|43393|43373|43390.5|43370.5|1
1727094800000|2024-09-23 12:33:20|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|2
1727094810000|2024-09-23 12:33:30|43395.5|43375.5|43402.3|43382.3|43402.3|43382.3|43395.5|43375.5|9
1727094820000|2024-09-23 12:33:40|43403|43383|43405.5|43385.5|43408|43388|43402.3|43382.3|11
1727094830000|2024-09-23 12:33:50|43407.3|43387.3|43410.5|43390.5|43410.5|43390.5|43407.3|43387.3|7
1727094840000|2024-09-23 12:34:00|43409.8|43389.8|43410.5|43390.5|43410.5|43390.5|43409.8|43389.8|0
1727094850000|2024-09-23 12:34:10|43408.8|43388.8|43406.5|43386.5|43408.8|43388.8|43406.5|43386.5|18
1727094860000|2024-09-23 12:34:20|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1727094870000|2024-09-23 12:34:30|43404|43384|43403|43383|43404.8|43384.8|43403|43383|4
1727094880000|2024-09-23 12:34:40|43402.3|43382.3|43400.5|43380.5|43404.8|43384.8|43399.8|43379.8|5
1727094890000|2024-09-23 12:34:50|43397.3|43377.3|43402.3|43382.3|43402.3|43382.3|43397.3|43377.3|2
1727094900000|2024-09-23 12:35:00|||||||||1
1727094910000|2024-09-23 12:35:10|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|2
1727094920000|2024-09-23 12:35:20|43409|43389|43404.8|43384.8|43409|43389|43404.8|43384.8|1
1727094930000|2024-09-23 12:35:30|43409|43389|43405.5|43385.5|43409.8|43389.8|43404.8|43384.8|8
1727094940000|2024-09-23 12:35:40|43409.8|43389.8|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|4
1727094950000|2024-09-23 12:35:50|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43407.3|43387.3|4
1727094960000|2024-09-23 12:36:00|43407.3|43387.3|43405.5|43385.5|43407.3|43387.3|43405.5|43385.5|0
1727094970000|2024-09-23 12:36:10|43404.8|43384.8|43407.3|43387.3|43407.3|43387.3|43400.5|43380.5|5
1727094980000|2024-09-23 12:36:20|43406.3|43386.3|43410.5|43390.5|43412.3|43392.3|43405.5|43385.5|2
1727095000000|2024-09-23 12:36:40|43412.3|43392.3|43405.5|43385.5|43412.3|43392.3|43405.5|43385.5|18
1727095010000|2024-09-23 12:36:50|43403.8|43383.8|43405.5|43385.5|43405.5|43385.5|43403.8|43383.8|3
1727095020000|2024-09-23 12:37:00|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|5
1727095030000|2024-09-23 12:37:10|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|2
1727095040000|2024-09-23 12:37:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43403|43383|6
1727095050000|2024-09-23 12:37:30|43403|43383|43403|43383|43404.8|43384.8|43403|43383|1
1727095070000|2024-09-23 12:37:50|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|2
1727095080000|2024-09-23 12:38:00|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|2
1727095090000|2024-09-23 12:38:10|43399.1|43379.1|43399.8|43379.8|43399.8|43379.8|43399.1|43379.1|1
1727095120000|2024-09-23 12:38:40|||||||||4
1727095130000|2024-09-23 12:38:50|43401.6|43381.6|43404.8|43384.8|43404.8|43384.8|43401.6|43381.6|4
1727095140000|2024-09-23 12:39:00|43405.6|43385.6|43405.6|43385.6|43407.3|43387.3|43404.8|43384.8|2
1727095150000|2024-09-23 12:39:10|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1727095160000|2024-09-23 12:39:20|43405.6|43385.6|43407.3|43387.3|43407.3|43387.3|43404.8|43384.8|4
1727095170000|2024-09-23 12:39:30|43405.6|43385.6|43402.3|43382.3|43407.3|43387.3|43400.6|43380.6|4
1727095180000|2024-09-23 12:39:40|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|3
1727095190000|2024-09-23 12:39:50|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|6
1727095200000|2024-09-23 12:40:00|43398.1|43378.1|43402.3|43382.3|43402.3|43382.3|43398.1|43378.1|4
1727095210000|2024-09-23 12:40:10|43404.1|43384.1|43411.6|43391.6|43411.6|43391.6|43404.1|43384.1|5
1727095220000|2024-09-23 12:40:20|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43409.8|43389.8|2
1727095230000|2024-09-23 12:40:30|43414.8|43394.8|43420.6|43400.6|43424.8|43404.8|43414.8|43394.8|30
1727095240000|2024-09-23 12:40:40|43418.1|43398.1|43413.1|43393.1|43418.1|43398.1|43413.1|43393.1|9
1727095250000|2024-09-23 12:40:50|43412.3|43392.3|43408.1|43388.1|43412.3|43392.3|43408.1|43388.1|3
1727095260000|2024-09-23 12:41:00|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43403.1|43383.1|9
1727095270000|2024-09-23 12:41:10|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|4
1727095290000|2024-09-23 12:41:30|43398.1|43378.1|43402.3|43382.3|43404.8|43384.8|43398.1|43378.1|2
1727095300000|2024-09-23 12:41:40|43404.1|43384.1|43405.6|43385.6|43408.1|43388.1|43404.1|43384.1|1
1727095310000|2024-09-23 12:41:50|43407.3|43387.3|43403.1|43383.1|43408.8|43388.8|43403.1|43383.1|16
1727095320000|2024-09-23 12:42:00|43403.8|43383.8|43403.1|43383.1|43404.8|43384.8|43401.3|43381.3|2
1727095330000|2024-09-23 12:42:10|43403.8|43383.8|43403.8|43383.8|43403.8|43383.8|43403.1|43383.1|0
1727095340000|2024-09-23 12:42:20|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1727095350000|2024-09-23 12:42:30|43401.3|43381.3|43400.6|43380.6|43405.6|43385.6|43400.6|43380.6|7
1727095360000|2024-09-23 12:42:40|43402.3|43382.3|43397.3|43377.3|43402.3|43382.3|43395.6|43375.6|4
1727095370000|2024-09-23 12:42:50|43400.6|43380.6|43397.3|43377.3|43400.6|43380.6|43397.3|43377.3|0
1727095380000|2024-09-23 12:43:00|43400.6|43380.6|43397.3|43377.3|43400.6|43380.6|43397.3|43377.3|3
1727095390000|2024-09-23 12:43:10|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|2
1727095400000|2024-09-23 12:43:20|||||||||21
1727095410000|2024-09-23 12:43:30|43393.8|43373.8|43392.3|43372.3|43393.8|43373.8|43392.3|43372.3|15
1727095420000|2024-09-23 12:43:40|43391.6|43371.6|43392.3|43372.3|43392.3|43372.3|43391.6|43371.6|12
1727095430000|2024-09-23 12:43:50|43391.6|43371.6|43392.3|43372.3|43392.3|43372.3|43391.6|43371.6|4
1727095440000|2024-09-23 12:44:00|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|0
1727095450000|2024-09-23 12:44:10|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|6
1727095460000|2024-09-23 12:44:20|43395.6|43375.6|43397.3|43377.3|43397.3|43377.3|43395.6|43375.6|3
1727095470000|2024-09-23 12:44:30|43395.6|43375.6|43400.6|43380.6|43400.6|43380.6|43395.6|43375.6|1
1727095480000|2024-09-23 12:44:40|43401.3|43381.3|43407.3|43387.3|43407.3|43387.3|43401.3|43381.3|3
1727095490000|2024-09-23 12:44:50|||||||||20
1727095500000|2024-09-23 12:45:00|43409.1|43389.1|43410.6|43390.6|43413.1|43393.1|43409.1|43389.1|6
1727095510000|2024-09-23 12:45:10|43412.3|43392.3|43415.6|43395.6|43415.6|43395.6|43412.3|43392.3|2
1727095520000|2024-09-23 12:45:20|43417.3|43397.3|43425.8|43405.8|43425.8|43405.8|43417.3|43397.3|6
1727095530000|2024-09-23 12:45:30|43429.1|43409.1|43430.6|43410.6|43430.6|43410.6|43429.1|43409.1|8
1727095540000|2024-09-23 12:45:40|43434.8|43414.8|43434.8|43414.8|43436.6|43416.6|43434.8|43414.8|26
1727095550000|2024-09-23 12:45:50|||||||||3
1727095560000|2024-09-23 12:46:00|43435.6|43415.6|43432.3|43412.3|43435.6|43415.6|43432.3|43412.3|6
1727095570000|2024-09-23 12:46:10|||||||||2
1727095580000|2024-09-23 12:46:20|43433.1|43413.1|43432.3|43412.3|43433.1|43413.1|43432.3|43412.3|0
1727095590000|2024-09-23 12:46:30|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43430.6|43410.6|0
1727095600000|2024-09-23 12:46:40|||||||||1
1727095610000|2024-09-23 12:46:50|43435.6|43415.6|43437.3|43417.3|43437.3|43417.3|43435.6|43415.6|3
1727095620000|2024-09-23 12:47:00|43435.6|43415.6|43437.3|43417.3|43437.3|43417.3|43435.6|43415.6|1
1727095630000|2024-09-23 12:47:10|43435.6|43415.6|43435.6|43415.6|43437.3|43417.3|43435.6|43415.6|3
1727095640000|2024-09-23 12:47:20|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|4
1727095650000|2024-09-23 12:47:30|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|0
1727095660000|2024-09-23 12:47:40|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|3
1727095670000|2024-09-23 12:47:50|43435.6|43415.6|43433.1|43413.1|43435.6|43415.6|43433.1|43413.1|1
1727095680000|2024-09-23 12:48:00|43433.8|43413.8|43445.6|43425.6|43445.6|43425.6|43433.8|43413.8|6
1727095690000|2024-09-23 12:48:10|43448.1|43428.1|43454.8|43434.8|43454.8|43434.8|43448.1|43428.1|15
1727095700000|2024-09-23 12:48:20|43453.1|43433.1|43453.1|43433.1|43453.8|43433.8|43452.3|43432.3|7
1727095710000|2024-09-23 12:48:30|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|3
1727095720000|2024-09-23 12:48:40|43457.3|43437.3|43464.6|43444.6|43467.1|43447.1|43457.3|43437.3|107
1727095730000|2024-09-23 12:48:50|43466.3|43446.3|43465.6|43445.6|43467.3|43447.3|43464.6|43444.6|32
1727095740000|2024-09-23 12:49:00|43467.3|43447.3|43465.6|43445.6|43469.8|43449.8|43465.6|43445.6|22
1727095750000|2024-09-23 12:49:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1727095760000|2024-09-23 12:49:20|43462.3|43442.3|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|5
1727095780000|2024-09-23 12:49:40|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|43460.6|43440.6|7
1727095790000|2024-09-23 12:49:50|43458.8|43438.8|43460.6|43440.6|43463.1|43443.1|43458.8|43438.8|3
1727095800000|2024-09-23 12:50:00|||||||||1
1727095810000|2024-09-23 12:50:10|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43460.6|43440.6|5
1727095820000|2024-09-23 12:50:20|43465.6|43445.6|43463.1|43443.1|43465.6|43445.6|43460.6|43440.6|3
1727095830000|2024-09-23 12:50:30|43460.6|43440.6|43455.6|43435.6|43460.6|43440.6|43455.6|43435.6|10
1727095840000|2024-09-23 12:50:40|43453.1|43433.1|43453.8|43433.8|43455.6|43435.6|43453.1|43433.1|3
1727095850000|2024-09-23 12:50:50|43455.6|43435.6|43453.8|43433.8|43455.6|43435.6|43453.8|43433.8|2
1727095860000|2024-09-23 12:51:00|43453.1|43433.1|43453.1|43433.1|43455.6|43435.6|43450.6|43430.6|5
1727095870000|2024-09-23 12:51:10|43450.6|43430.6|43455.6|43435.6|43455.6|43435.6|43450.6|43430.6|1
1727095880000|2024-09-23 12:51:20|43453.8|43433.8|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|4
1727095890000|2024-09-23 12:51:30|43453.8|43433.8|43457.3|43437.3|43457.3|43437.3|43453.8|43433.8|2
1727095900000|2024-09-23 12:51:40|43455.6|43435.6|43455.6|43435.6|43457.3|43437.3|43455.6|43435.6|1
1727095910000|2024-09-23 12:51:50|43457.3|43437.3|43463.8|43443.8|43465.6|43445.6|43457.3|43437.3|13
1727095920000|2024-09-23 12:52:00|43465.6|43445.6|43463.1|43443.1|43465.6|43445.6|43460.6|43440.6|5
1727095930000|2024-09-23 12:52:10|43464.8|43444.8|43462.3|43442.3|43464.8|43444.8|43460.6|43440.6|2
1727095940000|2024-09-23 12:52:20|43463.1|43443.1|43465.6|43445.6|43465.6|43445.6|43460.6|43440.6|6
1727095950000|2024-09-23 12:52:30|43470.6|43450.6|43466.3|43446.3|43471.3|43451.3|43466.3|43446.3|17
1727095960000|2024-09-23 12:52:40|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43466.3|43446.3|0
1727095970000|2024-09-23 12:52:50|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|0
1727095980000|2024-09-23 12:53:00|43465.6|43445.6|43473.1|43453.1|43473.1|43453.1|43465.6|43445.6|2
1727095990000|2024-09-23 12:53:10|43472.3|43452.3|43467.3|43447.3|43472.3|43452.3|43467.3|43447.3|8
1727096000000|2024-09-23 12:53:20|43469.1|43449.1|43472.3|43452.3|43472.3|43452.3|43468.1|43448.1|2
1727096010000|2024-09-23 12:53:30|43470.6|43450.6|43472.3|43452.3|43473.1|43453.1|43470.6|43450.6|4
1727096020000|2024-09-23 12:53:40|43473.1|43453.1|43472.4|43452.4|43475.6|43455.6|43472.4|43452.4|8
1727096030000|2024-09-23 12:53:50|43470.6|43450.6|43472.4|43452.4|43472.4|43452.4|43470.6|43450.6|2
1727096040000|2024-09-23 12:54:00|43470.6|43450.6|43465.6|43445.6|43470.6|43450.6|43464.9|43444.9|18
1727096050000|2024-09-23 12:54:10|||||||||5
1727096060000|2024-09-23 12:54:20|43467.4|43447.4|43465.6|43445.6|43467.4|43447.4|43465.6|43445.6|4
1727096070000|2024-09-23 12:54:30|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|2
1727096080000|2024-09-23 12:54:40|43470.6|43450.6|43471.4|43451.4|43471.4|43451.4|43465.6|43445.6|22
1727096090000|2024-09-23 12:54:50|43473.1|43453.1|43477.4|43457.4|43477.4|43457.4|43473.1|43453.1|10
1727096100000|2024-09-23 12:55:00|43473.1|43453.1|43472.4|43452.4|43475.6|43455.6|43472.4|43452.4|3
1727096110000|2024-09-23 12:55:10|43473.1|43453.1|43473.9|43453.9|43473.9|43453.9|43470.6|43450.6|3
1727096120000|2024-09-23 12:55:20|43472.4|43452.4|43468.9|43448.9|43472.4|43452.4|43468.1|43448.1|3
1727096130000|2024-09-23 12:55:30|43470.6|43450.6|43470.6|43450.6|43472.4|43452.4|43470.6|43450.6|2
1727096140000|2024-09-23 12:55:40|43469.1|43449.1|43465.6|43445.6|43469.1|43449.1|43465.6|43445.6|3
1727096150000|2024-09-23 12:55:50|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|1
1727096160000|2024-09-23 12:56:00|43466.4|43446.4|43461.4|43441.4|43466.4|43446.4|43461.4|43441.4|3
1727096170000|2024-09-23 12:56:10|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|8
1727096180000|2024-09-23 12:56:20|43456.4|43436.4|43458.9|43438.9|43458.9|43438.9|43455.6|43435.6|3
1727096190000|2024-09-23 12:56:30|43457.4|43437.4|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|7
1727096200000|2024-09-23 12:56:40|43457.4|43437.4|43457.4|43437.4|43458.1|43438.1|43455.6|43435.6|3
1727096210000|2024-09-23 12:56:50|43455.6|43435.6|43458.1|43438.1|43458.1|43438.1|43455.6|43435.6|5
1727096220000|2024-09-23 12:57:00|43459.9|43439.9|43460.6|43440.6|43464.1|43444.1|43459.9|43439.9|7
1727096230000|2024-09-23 12:57:10|43458.9|43438.9|43458.1|43438.1|43458.9|43438.9|43458.1|43438.1|6
1727096240000|2024-09-23 12:57:20|43457.4|43437.4|43455.6|43435.6|43457.4|43437.4|43455.6|43435.6|5
1727096250000|2024-09-23 12:57:30|43454.9|43434.9|43453.1|43433.1|43455.6|43435.6|43450.6|43430.6|4
1727096260000|2024-09-23 12:57:40|43450.6|43430.6|43453.1|43433.1|43453.1|43433.1|43450.6|43430.6|1
1727096270000|2024-09-23 12:57:50|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|2
1727096280000|2024-09-23 12:58:00|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1727096290000|2024-09-23 12:58:10|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43454.9|43434.9|0
1727096300000|2024-09-23 12:58:20|43456.4|43436.4|43455.6|43435.6|43456.4|43436.4|43455.6|43435.6|7
1727096310000|2024-09-23 12:58:30|43453.9|43433.9|43450.6|43430.6|43453.9|43433.9|43450.6|43430.6|3
1727096320000|2024-09-23 12:58:40|43448.9|43428.9|43450.6|43430.6|43450.6|43430.6|43448.9|43428.9|0
1727096330000|2024-09-23 12:58:50|||||||||1
1727096340000|2024-09-23 12:59:00|43452.4|43432.4|43451.4|43431.4|43455.6|43435.6|43448.9|43428.9|7
1727096350000|2024-09-23 12:59:10|43448.1|43428.1|43450.6|43430.6|43450.6|43430.6|43445.6|43425.6|7
1727096360000|2024-09-23 12:59:20|43449.1|43429.1|43448.1|43428.1|43450.6|43430.6|43445.6|43425.6|5
1727096370000|2024-09-23 12:59:30|43448.9|43428.9|43445.6|43425.6|43450.6|43430.6|43445.6|43425.6|29
1727096380000|2024-09-23 12:59:40|43444.9|43424.9|43443.1|43423.1|43444.9|43424.9|43443.1|43423.1|1
1727096390000|2024-09-23 12:59:50|43444.9|43424.9|43443.1|43423.1|43445.6|43425.6|43440.6|43420.6|9
1727096400000|2024-09-23 13:00:00|43447.4|43427.4|43485.6|43465.6|43494.1|43474.1|43447.4|43427.4|99
1727096410000|2024-09-23 13:00:10|43482.4|43462.4|43510.6|43490.6|43513.1|43493.1|43482.4|43462.4|42
1727096420000|2024-09-23 13:00:20|43508.1|43488.1|43500.6|43480.6|43510.6|43490.6|43496.6|43476.6|43
1727096430000|2024-09-23 13:00:30|43502.4|43482.4|43505.6|43485.6|43509.1|43489.1|43502.4|43482.4|17
1727096440000|2024-09-23 13:00:40|43507.4|43487.4|43498.1|43478.1|43509.9|43489.9|43496.4|43476.4|21
1727096450000|2024-09-23 13:00:50|43499.9|43479.9|43508.9|43488.9|43508.9|43488.9|43499.9|43479.9|8
1727096460000|2024-09-23 13:01:00|43508.1|43488.1|43510.6|43490.6|43517.4|43497.4|43508.1|43488.1|15
1727096470000|2024-09-23 13:01:10|43512.4|43492.4|43529.1|43509.1|43530.9|43510.9|43512.4|43492.4|21
1727096480000|2024-09-23 13:01:20|43530.9|43510.9|43552.4|43532.4|43552.4|43532.4|43529.1|43509.1|33
1727096490000|2024-09-23 13:01:30|43554.1|43534.1|43540.6|43520.6|43554.1|43534.1|43538.9|43518.9|25
1727096500000|2024-09-23 13:01:40|43538.9|43518.9|43538.1|43518.1|43540.6|43520.6|43535.6|43515.6|5
1727096510000|2024-09-23 13:01:50|43537.4|43517.4|43534.1|43514.1|43538.1|43518.1|43530.6|43510.6|24
1727096520000|2024-09-23 13:02:00|43534.9|43514.9|43533.1|43513.1|43537.4|43517.4|43533.1|43513.1|21
1727096530000|2024-09-23 13:02:10|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|13
1727096540000|2024-09-23 13:02:20|43537.4|43517.4|43535.6|43515.6|43539.9|43519.9|43535.6|43515.6|36
1727096550000|2024-09-23 13:02:30|43533.9|43513.9|43549.9|43529.9|43549.9|43529.9|43533.9|43513.9|12
1727096560000|2024-09-23 13:02:40|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43549.9|43529.9|13
1727096570000|2024-09-23 13:02:50|43556.6|43536.6|43550.6|43530.6|43556.6|43536.6|43550.6|43530.6|8
1727096580000|2024-09-23 13:03:00|43548.9|43528.9|43542.4|43522.4|43552.4|43532.4|43542.4|43522.4|12
1727096590000|2024-09-23 13:03:10|43544.9|43524.9|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|8
1727096600000|2024-09-23 13:03:20|43551.6|43531.6|43542.4|43522.4|43555.6|43535.6|43540.6|43520.6|15
1727096610000|2024-09-23 13:03:30|43545.6|43525.6|43537.4|43517.4|43545.6|43525.6|43537.4|43517.4|18
1727096620000|2024-09-23 13:03:40|43532.1|43512.1|43527.4|43507.4|43532.4|43512.4|43527.4|43507.4|12
1727096630000|2024-09-23 13:03:50|43525.6|43505.6|43525.6|43505.6|43530.6|43510.6|43525.6|43505.6|2
1727096640000|2024-09-23 13:04:00|43527.4|43507.4|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|31
1727096650000|2024-09-23 13:04:10|43528.1|43508.1|43527.4|43507.4|43530.6|43510.6|43527.4|43507.4|2
1727096660000|2024-09-23 13:04:20|43525.6|43505.6|43527.4|43507.4|43530.6|43510.6|43525.6|43505.6|15
1727096670000|2024-09-23 13:04:30|43525.6|43505.6|43532.4|43512.4|43532.4|43512.4|43525.6|43505.6|4
1727096680000|2024-09-23 13:04:40|43535.6|43515.6|43532.4|43512.4|43535.6|43515.6|43532.4|43512.4|3
1727096690000|2024-09-23 13:04:50|43534.1|43514.1|43533.9|43513.9|43535.6|43515.6|43532.4|43512.4|2
1727096700000|2024-09-23 13:05:00|43533.1|43513.1|43535.6|43515.6|43535.6|43515.6|43532.4|43512.4|3
1727096710000|2024-09-23 13:05:10|43537.4|43517.4|43545.6|43525.6|43545.6|43525.6|43537.4|43517.4|4
1727096720000|2024-09-23 13:05:20|43547.4|43527.4|43550.6|43530.6|43550.6|43530.6|43545.6|43525.6|8
1727096730000|2024-09-23 13:05:30|43553.1|43533.1|43550.6|43530.6|43554.9|43534.9|43550.6|43530.6|9
1727096740000|2024-09-23 13:05:40|43552.4|43532.4|43558.1|43538.1|43558.1|43538.1|43550.6|43530.6|19
1727096750000|2024-09-23 13:05:50|43560.6|43540.6|43567.4|43547.4|43569.9|43549.9|43560.6|43540.6|23
1727096760000|2024-09-23 13:06:00|43569.9|43549.9|43579.1|43559.1|43579.1|43559.1|43569.9|43549.9|28
1727096770000|2024-09-23 13:06:10|43580.9|43560.9|43589.9|43569.9|43589.9|43569.9|43580.9|43560.9|24
1727096780000|2024-09-23 13:06:20|43588.1|43568.1|43570.6|43550.6|43588.1|43568.1|43570.6|43550.6|28
1727096790000|2024-09-23 13:06:30|43572.4|43552.4|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|6
1727096800000|2024-09-23 13:06:40|43572.4|43552.4|43575.6|43555.6|43577.4|43557.4|43570.6|43550.6|6
1727096810000|2024-09-23 13:06:50|43573.1|43553.1|43572.4|43552.4|43573.1|43553.1|43572.4|43552.4|8
1727096820000|2024-09-23 13:07:00|43569.9|43549.9|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|3
1727096830000|2024-09-23 13:07:10|43570.6|43550.6|43570.6|43550.6|43572.4|43552.4|43570.6|43550.6|3
1727096840000|2024-09-23 13:07:20|43574.1|43554.1|43590.6|43570.6|43590.6|43570.6|43574.1|43554.1|9
1727096850000|2024-09-23 13:07:30|43593.1|43573.1|43596.6|43576.6|43596.6|43576.6|43593.1|43573.1|15
1727096860000|2024-09-23 13:07:40|43598.4|43578.4|43597.4|43577.4|43599.9|43579.9|43596.6|43576.6|6
1727096870000|2024-09-23 13:07:50|43599.1|43579.1|43583.1|43563.1|43599.9|43579.9|43580.6|43560.6|21
1727096880000|2024-09-23 13:08:00|43580.6|43560.6|43578.1|43558.1|43580.6|43560.6|43578.1|43558.1|13
1727096890000|2024-09-23 13:08:10|43575.6|43555.6|43568.1|43548.1|43575.6|43555.6|43568.1|43548.1|10
1727096900000|2024-09-23 13:08:20|43565.6|43545.6|43560.6|43540.6|43565.6|43545.6|43560.6|43540.6|10
1727096910000|2024-09-23 13:08:30|43559.9|43539.9|43561.6|43541.6|43561.6|43541.6|43554.6|43534.6|3
1727096920000|2024-09-23 13:08:40|43562.4|43542.4|43563.1|43543.1|43565.6|43545.6|43562.4|43542.4|20
1727096930000|2024-09-23 13:08:50|43560.6|43540.6|43556.4|43536.4|43560.6|43540.6|43555.6|43535.6|6
1727096940000|2024-09-23 13:09:00|43558.1|43538.1|43564.9|43544.9|43566.7|43546.7|43556.4|43536.4|8
1727096950000|2024-09-23 13:09:10|43562.4|43542.4|43558.1|43538.1|43565.6|43545.6|43558.1|43538.1|9
1727096960000|2024-09-23 13:09:20|43556.4|43536.4|43550.7|43530.7|43556.4|43536.4|43550.7|43530.7|6
1727096970000|2024-09-23 13:09:30|43548.2|43528.2|43544.9|43524.9|43548.2|43528.2|43544.9|43524.9|4
1727096980000|2024-09-23 13:09:40|43544.2|43524.2|43540.7|43520.7|43544.9|43524.9|43540.7|43520.7|6
1727096990000|2024-09-23 13:09:50|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|10
1727097000000|2024-09-23 13:10:00|43538.2|43518.2|43547.4|43527.4|43547.4|43527.4|43535.7|43515.7|16
1727097010000|2024-09-23 13:10:10|43548.2|43528.2|43562.4|43542.4|43562.4|43542.4|43548.2|43528.2|8
1727097020000|2024-09-23 13:10:20|43563.2|43543.2|43572.4|43552.4|43574.2|43554.2|43563.2|43543.2|10
1727097030000|2024-09-23 13:10:30|43570.7|43550.7|43572.4|43552.4|43572.4|43552.4|43568.2|43548.2|2
1727097040000|2024-09-23 13:10:40|43573.2|43553.2|43577.4|43557.4|43577.4|43557.4|43573.2|43553.2|3
1727097050000|2024-09-23 13:10:50|43575.7|43555.7|43575.7|43555.7|43580.7|43560.7|43575.7|43555.7|2
1727097060000|2024-09-23 13:11:00|43577.4|43557.4|43573.9|43553.9|43579.9|43559.9|43573.9|43553.9|8
1727097070000|2024-09-23 13:11:10|43575.7|43555.7|43574.9|43554.9|43579.9|43559.9|43574.9|43554.9|3
1727097080000|2024-09-23 13:11:20|43573.2|43553.2|43573.2|43553.2|43577.4|43557.4|43570.7|43550.7|39
1727097090000|2024-09-23 13:11:30|43574.9|43554.9|43574.9|43554.9|43575.7|43555.7|43572.4|43552.4|5
1727097100000|2024-09-23 13:11:40|43575.7|43555.7|43570.7|43550.7|43575.7|43555.7|43570.7|43550.7|3
1727097110000|2024-09-23 13:11:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|1
1727097120000|2024-09-23 13:12:00|43570.7|43550.7|43572.4|43552.4|43574.9|43554.9|43569.9|43549.9|2
1727097130000|2024-09-23 13:12:10|43570.7|43550.7|43581.7|43561.7|43581.7|43561.7|43570.7|43550.7|12
1727097140000|2024-09-23 13:12:20|43579.9|43559.9|43577.4|43557.4|43582.4|43562.4|43577.4|43557.4|2
1727097150000|2024-09-23 13:12:30|43579.2|43559.2|43582.4|43562.4|43582.4|43562.4|43579.2|43559.2|2
1727097160000|2024-09-23 13:12:40|43580.7|43560.7|43578.2|43558.2|43580.7|43560.7|43578.2|43558.2|7
1727097170000|2024-09-23 13:12:50|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43573.9|43553.9|21
1727097180000|2024-09-23 13:13:00|43573.9|43553.9|43556.7|43536.7|43574.9|43554.9|43556.7|43536.7|19
1727097190000|2024-09-23 13:13:10|43557.4|43537.4|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|3
1727097200000|2024-09-23 13:13:20|43558.2|43538.2|43560.7|43540.7|43560.7|43540.7|43557.4|43537.4|2
1727097210000|2024-09-23 13:13:30|43559.9|43539.9|43554.9|43534.9|43560.7|43540.7|43554.9|43534.9|3
1727097220000|2024-09-23 13:13:40|43555.7|43535.7|43559.9|43539.9|43560.7|43540.7|43555.7|43535.7|4
1727097230000|2024-09-23 13:13:50|43561.7|43541.7|43559.9|43539.9|43564.2|43544.2|43559.9|43539.9|2
1727097240000|2024-09-23 13:14:00|43560.7|43540.7|43576.7|43556.7|43576.7|43556.7|43559.9|43539.9|20
1727097250000|2024-09-23 13:14:10|43574.9|43554.9|43575.7|43555.7|43575.7|43555.7|43574.9|43554.9|0
1727097260000|2024-09-23 13:14:20|43574.9|43554.9|43572.4|43552.4|43575.7|43555.7|43572.4|43552.4|10
1727097270000|2024-09-23 13:14:30|43574.9|43554.9|43575.7|43555.7|43577.4|43557.4|43572.4|43552.4|4
1727097280000|2024-09-23 13:14:40|43577.4|43557.4|43575.7|43555.7|43579.9|43559.9|43575.7|43555.7|6
1727097290000|2024-09-23 13:14:50|43577.4|43557.4|43570.7|43550.7|43577.4|43557.4|43570.7|43550.7|2
1727097300000|2024-09-23 13:15:00|43572.4|43552.4|43585.7|43565.7|43585.7|43565.7|43572.4|43552.4|3
1727097310000|2024-09-23 13:15:10|43584.9|43564.9|43597.4|43577.4|43597.4|43577.4|43584.9|43564.9|8
1727097320000|2024-09-23 13:15:20|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|6
1727097330000|2024-09-23 13:15:30|43601.7|43581.7|43600.7|43580.7|43605.7|43585.7|43600.7|43580.7|4
1727097340000|2024-09-23 13:15:40|43602.4|43582.4|43600.7|43580.7|43602.4|43582.4|43597.4|43577.4|17
1727097350000|2024-09-23 13:15:50|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43602.4|43582.4|0
1727097360000|2024-09-23 13:16:00|43602.4|43582.4|43602.4|43582.4|43604.9|43584.9|43602.4|43582.4|8
1727097370000|2024-09-23 13:16:10|43600.7|43580.7|43597.4|43577.4|43600.7|43580.7|43595.7|43575.7|7
1727097380000|2024-09-23 13:16:20|43595.7|43575.7|43589.9|43569.9|43595.7|43575.7|43589.9|43569.9|6
1727097390000|2024-09-23 13:16:30|43589.2|43569.2|43587.4|43567.4|43589.2|43569.2|43584.2|43564.2|12
1727097400000|2024-09-23 13:16:40|43585.7|43565.7|43582.4|43562.4|43587.4|43567.4|43582.4|43562.4|6
1727097410000|2024-09-23 13:16:50|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|3
1727097420000|2024-09-23 13:17:00|43587.4|43567.4|43592.4|43572.4|43595.7|43575.7|43587.4|43567.4|7
1727097430000|2024-09-23 13:17:10|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|1
1727097440000|2024-09-23 13:17:20|43593.2|43573.2|43597.4|43577.4|43597.4|43577.4|43593.2|43573.2|5
1727097450000|2024-09-23 13:17:30|43595.7|43575.7|43594.2|43574.2|43595.7|43575.7|43594.2|43574.2|5
1727097460000|2024-09-23 13:17:40|43592.4|43572.4|43595.7|43575.7|43595.7|43575.7|43592.4|43572.4|6
1727097470000|2024-09-23 13:17:50|43593.9|43573.9|43600.7|43580.7|43602.4|43582.4|43593.9|43573.9|8
1727097480000|2024-09-23 13:18:00|43599.9|43579.9|43595.7|43575.7|43599.9|43579.9|43595.7|43575.7|16
1727097490000|2024-09-23 13:18:10|43593.9|43573.9|43585.7|43565.7|43593.9|43573.9|43585.7|43565.7|6
1727097500000|2024-09-23 13:18:20|43583.2|43563.2|43578.2|43558.2|43583.2|43563.2|43578.2|43558.2|6
1727097510000|2024-09-23 13:18:30|43577.4|43557.4|43573.2|43553.2|43577.4|43557.4|43573.2|43553.2|5
1727097520000|2024-09-23 13:18:40|43571.4|43551.4|43573.2|43553.2|43575.7|43555.7|43570.7|43550.7|3
1727097530000|2024-09-23 13:18:50|43572.4|43552.4|43568.2|43548.2|43575.7|43555.7|43568.2|43548.2|19
1727097540000|2024-09-23 13:19:00|43570.7|43550.7|43567.4|43547.4|43570.7|43550.7|43562.4|43542.4|8
1727097550000|2024-09-23 13:19:10|43565.7|43545.7|43567.4|43547.4|43567.4|43547.4|43565.7|43545.7|1
1727097560000|2024-09-23 13:19:20|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|5
1727097570000|2024-09-23 13:19:30|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|3
1727097580000|2024-09-23 13:19:40|43574.2|43554.2|43572.4|43552.4|43574.2|43554.2|43572.4|43552.4|9
1727097590000|2024-09-23 13:19:50|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|6
1727097600000|2024-09-23 13:20:00|43573.9|43553.9|43579.2|43559.2|43579.2|43559.2|43570.7|43550.7|13
1727097610000|2024-09-23 13:20:10|43582.4|43562.4|43597.4|43577.4|43597.4|43577.4|43582.4|43562.4|10
1727097620000|2024-09-23 13:20:20|43599.2|43579.2|43593.9|43573.9|43600.7|43580.7|43593.9|43573.9|9
1727097630000|2024-09-23 13:20:30|43593.2|43573.2|43590.7|43570.7|43595.7|43575.7|43590.7|43570.7|15
1727097640000|2024-09-23 13:20:40|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|5
1727097650000|2024-09-23 13:20:50|43594.2|43574.2|43594.9|43574.9|43596.7|43576.7|43594.2|43574.2|3
1727097660000|2024-09-23 13:21:00|43596.7|43576.7|43593.9|43573.9|43600.7|43580.7|43593.9|43573.9|10
1727097680000|2024-09-23 13:21:20|43592.2|43572.2|43580.7|43560.7|43592.2|43572.2|43580.7|43560.7|12
1727097690000|2024-09-23 13:21:30|43582.4|43562.4|43580.7|43560.7|43582.4|43562.4|43580.7|43560.7|8
1727097700000|2024-09-23 13:21:40|43582.4|43562.4|43578.9|43558.9|43582.4|43562.4|43578.9|43558.9|5
1727097710000|2024-09-23 13:21:50|43578.2|43558.2|43574.9|43554.9|43578.2|43558.2|43574.9|43554.9|3
1727097720000|2024-09-23 13:22:00|43573.2|43553.2|43574.9|43554.9|43574.9|43554.9|43573.2|43553.2|4
1727097730000|2024-09-23 13:22:10|43575.7|43555.7|43579.9|43559.9|43581.7|43561.7|43575.7|43555.7|3
1727097740000|2024-09-23 13:22:20|43580.7|43560.7|43584.9|43564.9|43584.9|43564.9|43580.7|43560.7|1
1727097750000|2024-09-23 13:22:30|43584.2|43564.2|43575.7|43555.7|43584.2|43564.2|43573.9|43553.9|11
1727097760000|2024-09-23 13:22:40|43572.4|43552.4|43579.9|43559.9|43579.9|43559.9|43570.7|43550.7|7
1727097770000|2024-09-23 13:22:50|43581.4|43561.4|43589.9|43569.9|43589.9|43569.9|43581.4|43561.4|8
1727097780000|2024-09-23 13:23:00|43590.7|43570.7|43592.4|43572.4|43592.4|43572.4|43587.4|43567.4|2
1727097800000|2024-09-23 13:23:20|43590.7|43570.7|43598.2|43578.2|43598.2|43578.2|43590.7|43570.7|1
1727097810000|2024-09-23 13:23:30|43597.4|43577.4|43593.9|43573.9|43597.4|43577.4|43593.9|43573.9|7
1727097820000|2024-09-23 13:23:40|43591.4|43571.4|43592.4|43572.4|43594.9|43574.9|43587.4|43567.4|1
1727097830000|2024-09-23 13:23:50|43593.2|43573.2|43592.4|43572.4|43595.7|43575.7|43592.4|43572.4|1
1727097840000|2024-09-23 13:24:00|43594.9|43574.9|43600.7|43580.7|43600.7|43580.7|43592.4|43572.4|8
1727097850000|2024-09-23 13:24:10|43602.4|43582.4|43605.7|43585.7|43609.2|43589.2|43602.4|43582.4|24
1727097860000|2024-09-23 13:24:20|43603.9|43583.9|43612.4|43592.4|43612.4|43592.4|43601.4|43581.4|114
1727097870000|2024-09-23 13:24:30|||||||||5
1727097880000|2024-09-23 13:24:40|43614.2|43594.2|43616|43596|43619.2|43599.2|43614.2|43594.2|15
1727097890000|2024-09-23 13:24:50|43614.2|43594.2|43618.5|43598.5|43618.5|43598.5|43614.2|43594.2|11
1727097900000|2024-09-23 13:25:00|43614.2|43594.2|43606|43586|43616|43596|43606|43586|10
1727097910000|2024-09-23 13:25:10|43608.5|43588.5|43615.2|43595.2|43615.2|43595.2|43608.5|43588.5|25
1727097920000|2024-09-23 13:25:20|43618.5|43598.5|43619.2|43599.2|43619.2|43599.2|43614.2|43594.2|12
1727097930000|2024-09-23 13:25:30|43623.5|43603.5|43629.2|43609.2|43634.2|43614.2|43623.5|43603.5|50
1727097940000|2024-09-23 13:25:40|43631|43611|43624.2|43604.2|43631.7|43611.7|43624.2|43604.2|17
1727097950000|2024-09-23 13:25:50|43622.5|43602.5|43621.7|43601.7|43622.5|43602.5|43619.2|43599.2|5
1727097960000|2024-09-23 13:26:00|43620|43600|43616.7|43596.7|43620|43600|43615|43595|9
1727097970000|2024-09-23 13:26:10|43615|43595|43616.7|43596.7|43619.2|43599.2|43614.2|43594.2|3
1727097980000|2024-09-23 13:26:20|43619.2|43599.2|43612.5|43592.5|43619.2|43599.2|43609.2|43589.2|32
1727097990000|2024-09-23 13:26:30|43616.7|43596.7|43620.2|43600.2|43620.2|43600.2|43616.7|43596.7|14
1727098000000|2024-09-23 13:26:40|43618.5|43598.5|43629.2|43609.2|43629.2|43609.2|43618.5|43598.5|14
1727098010000|2024-09-23 13:26:50|43631|43611|43631|43611|43631|43611|43631|43611|5
1727098020000|2024-09-23 13:27:00|43629.2|43609.2|43634.2|43614.2|43636.7|43616.7|43629.2|43609.2|15
1727098030000|2024-09-23 13:27:10|43631.7|43611.7|43630|43610|43631.7|43611.7|43630|43610|8
1727098040000|2024-09-23 13:27:20|43631.7|43611.7|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|9
1727098050000|2024-09-23 13:27:30|43632.5|43612.5|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|6
1727098060000|2024-09-23 13:27:40|43631.7|43611.7|43634.2|43614.2|43634.2|43614.2|43631.7|43611.7|11
1727098070000|2024-09-23 13:27:50|43631|43611|43634.2|43614.2|43634.2|43614.2|43631|43611|4
1727098080000|2024-09-23 13:28:00|43632.5|43612.5|43634.2|43614.2|43634.2|43614.2|43631.7|43611.7|9
1727098090000|2024-09-23 13:28:10|43636|43616|43634.2|43614.2|43638.5|43618.5|43634.2|43614.2|1
1727098100000|2024-09-23 13:28:20|43635|43615|43633.5|43613.5|43635|43615|43633.5|43613.5|5
1727098110000|2024-09-23 13:28:30|43632.7|43612.7|43631.7|43611.7|43633.5|43613.5|43631.7|43611.7|4
1727098120000|2024-09-23 13:28:40|43631|43611|43629.2|43609.2|43633.5|43613.5|43629.2|43609.2|5
1727098130000|2024-09-23 13:28:50|43632.7|43612.7|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|23
1727098140000|2024-09-23 13:29:00|43636|43616|43636|43616|43638.5|43618.5|43636|43616|4
1727098150000|2024-09-23 13:29:10|43634.2|43614.2|43659.2|43639.2|43659.2|43639.2|43634.2|43614.2|27
1727098160000|2024-09-23 13:29:20|43661|43641|43654.2|43634.2|43662.7|43642.7|43654.2|43634.2|21
1727098170000|2024-09-23 13:29:30|43655|43635|43659.2|43639.2|43659.2|43639.2|43654.2|43634.2|15
1727098180000|2024-09-23 13:29:40|43661|43641|43654.2|43634.2|43661|43641|43654.2|43634.2|4
1727098190000|2024-09-23 13:29:50|43656|43636|43659.2|43639.2|43659.2|43639.2|43652.5|43632.5|18
1727098200000|2024-09-23 13:30:00|43661.7|43641.7|43641|43621|43663.5|43643.5|43641|43621|25
1727098210000|2024-09-23 13:30:10|43640.2|43620.2|43646|43626|43646|43626|43639.2|43619.2|18
1727098220000|2024-09-23 13:30:20|43647.7|43627.7|43641|43621|43649.2|43629.2|43641|43621|8
1727098230000|2024-09-23 13:30:30|43641.7|43621.7|43642.5|43622.5|43649.2|43629.2|43641|43621|21
1727098240000|2024-09-23 13:30:40|43641.7|43621.7|43631|43611|43641.7|43621.7|43629.2|43609.2|11
1727098250000|2024-09-23 13:30:50|43631.7|43611.7|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|23
1727098260000|2024-09-23 13:31:00|43636|43616|43622.5|43602.5|43639.2|43619.2|43621|43601|61
1727098270000|2024-09-23 13:31:10|43624.2|43604.2|43621|43601|43624.2|43604.2|43619.2|43599.2|2
1727098280000|2024-09-23 13:31:20|43619.2|43599.2|43614.2|43594.2|43619.2|43599.2|43614.2|43594.2|13
1727098290000|2024-09-23 13:31:30|43616|43596|43609.2|43589.2|43616|43596|43605|43585|11
1727098300000|2024-09-23 13:31:40|43611.7|43591.7|43621|43601|43621|43601|43611.7|43591.7|7
1727098310000|2024-09-23 13:31:50|43621.7|43601.7|43620|43600|43623.5|43603.5|43619.2|43599.2|16
1727098320000|2024-09-23 13:32:00|43619.2|43599.2|43624.2|43604.2|43626|43606|43619.2|43599.2|17
1727098330000|2024-09-23 13:32:10|43626|43606|43628.5|43608.5|43628.5|43608.5|43624.2|43604.2|8
1727098340000|2024-09-23 13:32:20|43629.2|43609.2|43641.7|43621.7|43641.7|43621.7|43629.2|43609.2|28
1727098350000|2024-09-23 13:32:30|43643.5|43623.5|43644.2|43624.2|43644.2|43624.2|43639.2|43619.2|20
1727098360000|2024-09-23 13:32:40|43639.2|43619.2|43639.2|43619.2|43644.2|43624.2|43639.2|43619.2|6
1727098370000|2024-09-23 13:32:50|43634.2|43614.2|43631|43611|43634.2|43614.2|43624.2|43604.2|12
1727098380000|2024-09-23 13:33:00|43629.2|43609.2|43634.2|43614.2|43636.7|43616.7|43625|43605|10
1727098390000|2024-09-23 13:33:10|43632.5|43612.5|43627.5|43607.5|43637.5|43617.5|43627.5|43607.5|8
1727098400000|2024-09-23 13:33:20|43624.2|43604.2|43626.7|43606.7|43629.2|43609.2|43624.2|43604.2|7
1727098410000|2024-09-23 13:33:30|43627.5|43607.5|43632.5|43612.5|43634.2|43614.2|43626.7|43606.7|5
1727098420000|2024-09-23 13:33:40|43634.2|43614.2|43634.2|43614.2|43641|43621|43631|43611|8
1727098430000|2024-09-23 13:33:50|43632.5|43612.5|43634.2|43614.2|43634.2|43614.2|43630|43610|5
1727098440000|2024-09-23 13:34:00|43629.2|43609.2|43648.5|43628.5|43648.5|43628.5|43629.2|43609.2|17
1727098450000|2024-09-23 13:34:10|43644.2|43624.2|43641|43621|43646|43626|43641|43621|9
1727098460000|2024-09-23 13:34:20|43639.2|43619.2|43640.7|43620.7|43644.2|43624.2|43639.2|43619.2|1
1727098470000|2024-09-23 13:34:30|43639.2|43619.2|43634.2|43614.2|43639.2|43619.2|43629.2|43609.2|10
1727098480000|2024-09-23 13:34:40|43632.5|43612.5|43637.5|43617.5|43639.2|43619.2|43629.2|43609.2|12
1727098490000|2024-09-23 13:34:50|43635.7|43615.7|43632.5|43612.5|43639.2|43619.2|43629.2|43609.2|4
1727098500000|2024-09-23 13:35:00|43634.2|43614.2|43619.2|43599.2|43634.2|43614.2|43619.2|43599.2|21
1727098510000|2024-09-23 13:35:10|43617.7|43597.7|43617.5|43597.5|43617.7|43597.7|43608.5|43588.5|14
1727098520000|2024-09-23 13:35:20|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43614.2|43594.2|0
1727098530000|2024-09-23 13:35:30|43617.5|43597.5|43619.2|43599.2|43621.7|43601.7|43617.5|43597.5|13
1727098540000|2024-09-23 13:35:40|43621|43601|43614.2|43594.2|43622.5|43602.5|43614.2|43594.2|5
1727098550000|2024-09-23 13:35:50|43612.5|43592.5|43616|43596|43616|43596|43609.2|43589.2|34
1727098560000|2024-09-23 13:36:00|43616.7|43596.7|43624.2|43604.2|43624.2|43604.2|43614.2|43594.2|16
1727098570000|2024-09-23 13:36:10|43626|43606|43624.2|43604.2|43626|43606|43624.2|43604.2|5
1727098580000|2024-09-23 13:36:20|43622.5|43602.5|43619.2|43599.2|43622.5|43602.5|43619.2|43599.2|2
1727098590000|2024-09-23 13:36:30|43617.5|43597.5|43626|43606|43626|43606|43617.5|43597.5|7
1727098600000|2024-09-23 13:36:40|43624.2|43604.2|43616|43596|43626|43606|43616|43596|3
1727098610000|2024-09-23 13:36:50|43614.2|43594.2|43616.7|43596.7|43619.2|43599.2|43614.2|43594.2|2
1727098620000|2024-09-23 13:37:00|43616|43596|43622.7|43602.7|43622.7|43602.7|43614.2|43594.2|6
1727098630000|2024-09-23 13:37:10|43626|43606|43622.5|43602.5|43629.2|43609.2|43622.5|43602.5|4
1727098640000|2024-09-23 13:37:20|43621|43601|43619.2|43599.2|43623.5|43603.5|43619.2|43599.2|3
1727098650000|2024-09-23 13:37:30|43616.7|43596.7|43621|43601|43623.5|43603.5|43616.7|43596.7|9
1727098660000|2024-09-23 13:37:40|43619.2|43599.2|43630|43610|43630|43610|43619.2|43599.2|10
1727098670000|2024-09-23 13:37:50|43632.5|43612.5|43631|43611|43634.2|43614.2|43629.2|43609.2|22
1727098680000|2024-09-23 13:38:00|43629.2|43609.2|43626|43606|43629.2|43609.2|43624.2|43604.2|10
1727098690000|2024-09-23 13:38:10|43628.5|43608.5|43629.2|43609.2|43632.5|43612.5|43626.7|43606.7|12
1727098700000|2024-09-23 13:38:20|43631|43611|43625.7|43605.7|43634.2|43614.2|43625.7|43605.7|3
1727098710000|2024-09-23 13:38:30|43624.2|43604.2|43614.2|43594.2|43624.2|43604.2|43614.2|43594.2|7
1727098720000|2024-09-23 13:38:40|43611|43591|43614.2|43594.2|43614.2|43594.2|43611|43591|4
1727098730000|2024-09-23 13:38:50|43612.5|43592.5|43619.2|43599.2|43621|43601|43611.7|43591.7|7
1727098740000|2024-09-23 13:39:00|43621|43601|43621|43601|43621|43601|43619.2|43599.2|3
1727098750000|2024-09-23 13:39:10|43622.7|43602.7|43624.2|43604.2|43629.2|43609.2|43622.7|43602.7|11
1727098760000|2024-09-23 13:39:20|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|0
1727098770000|2024-09-23 13:39:30|43624.2|43604.2|43619.2|43599.2|43624.2|43604.2|43617.5|43597.5|4
1727098780000|2024-09-23 13:39:40|43621|43601|43619.2|43599.2|43622.5|43602.5|43619.2|43599.2|1
1727098790000|2024-09-23 13:39:50|43621|43601|43619.2|43599.2|43624.2|43604.2|43619.2|43599.2|5
1727098800000|2024-09-23 13:40:00|43621|43601|43631.7|43611.7|43631.7|43611.7|43621|43601|8
1727098810000|2024-09-23 13:40:10|43631|43611|43639.2|43619.2|43639.2|43619.2|43629.2|43609.2|9
1727098820000|2024-09-23 13:40:20|43637.8|43617.8|43630|43610|43637.8|43617.8|43630|43610|9
1727098830000|2024-09-23 13:40:30|43631.8|43611.8|43629.3|43609.3|43634.3|43614.3|43629.3|43609.3|0
1727098840000|2024-09-23 13:40:40|43631.8|43611.8|43634.3|43614.3|43634.3|43614.3|43631.8|43611.8|4
1727098850000|2024-09-23 13:40:50|43631|43611|43636.8|43616.8|43636.8|43616.8|43630|43610|4
1727098860000|2024-09-23 13:41:00|43635|43615|43641|43621|43641|43621|43634.3|43614.3|20
1727098870000|2024-09-23 13:41:10|43639.3|43619.3|43644.3|43624.3|43644.3|43624.3|43639.3|43619.3|3
1727098880000|2024-09-23 13:41:20|43641.8|43621.8|43636.8|43616.8|43641.8|43621.8|43636.8|43616.8|5
1727098890000|2024-09-23 13:41:30|43635|43615|43629.3|43609.3|43635|43615|43629.3|43609.3|9
1727098900000|2024-09-23 13:41:40|43631.8|43611.8|43624.3|43604.3|43634.3|43614.3|43624.3|43604.3|16
1727098910000|2024-09-23 13:41:50|43622.5|43602.5|43623.5|43603.5|43624.3|43604.3|43619.3|43599.3|16
1727098920000|2024-09-23 13:42:00|43626|43606|43630|43610|43634.3|43614.3|43626|43606|6
1727098930000|2024-09-23 13:42:10|43629.3|43609.3|43626.8|43606.8|43629.3|43609.3|43622.5|43602.5|8
1727098940000|2024-09-23 13:42:20|43629.3|43609.3|43639.3|43619.3|43639.3|43619.3|43629.3|43609.3|3
1727098950000|2024-09-23 13:42:30|43637.5|43617.5|43636.8|43616.8|43637.5|43617.5|43635|43615|7
1727098960000|2024-09-23 13:42:40|43635|43615|43634.3|43614.3|43635|43615|43632.5|43612.5|0
1727098970000|2024-09-23 13:42:50|43632.5|43612.5|43630|43610|43634.3|43614.3|43630|43610|4
1727098980000|2024-09-23 13:43:00|43634.3|43614.3|43646|43626|43647.5|43627.5|43634.3|43614.3|15
1727098990000|2024-09-23 13:43:10|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43641.8|43621.8|7
1727099000000|2024-09-23 13:43:20|43642.5|43622.5|43644.3|43624.3|43644.3|43624.3|43639.3|43619.3|22
1727099010000|2024-09-23 13:43:30|43642.5|43622.5|43647.8|43627.8|43647.8|43627.8|43642.5|43622.5|3
1727099020000|2024-09-23 13:43:40|43646.8|43626.8|43646|43626|43646.8|43626.8|43646|43626|3
1727099030000|2024-09-23 13:43:50|43646.8|43626.8|43647.5|43627.5|43647.5|43627.5|43642.5|43622.5|11
1727099040000|2024-09-23 13:44:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|21
1727099050000|2024-09-23 13:44:10|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|12
1727099060000|2024-09-23 13:44:20|43642.5|43622.5|43638.3|43618.3|43642.5|43622.5|43638.3|43618.3|14
1727099070000|2024-09-23 13:44:30|43636.8|43616.8|43626.8|43606.8|43636.8|43616.8|43626.8|43606.8|10
1727099080000|2024-09-23 13:44:40|43624.3|43604.3|43609.3|43589.3|43624.3|43604.3|43609.3|43589.3|60
1727099090000|2024-09-23 13:44:50|43611.8|43591.8|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|5
1727099100000|2024-09-23 13:45:00|43616|43596|43658.5|43638.5|43667.8|43647.8|43616|43596|146
1727099110000|2024-09-23 13:45:10|43657.8|43637.8|43637.5|43617.5|43657.8|43637.8|43637.5|43617.5|50
1727099120000|2024-09-23 13:45:20|43632.5|43612.5|43634.3|43614.3|43634.3|43614.3|43631|43611|27
1727099130000|2024-09-23 13:45:30|43631.8|43611.8|43616|43596|43631.8|43611.8|43611.8|43591.8|27
1727099140000|2024-09-23 13:45:40|43617.8|43597.8|43607.5|43587.5|43619.3|43599.3|43605|43585|14
1727099150000|2024-09-23 13:45:50|43609.3|43589.3|43601.8|43581.8|43609.3|43589.3|43596.8|43576.8|42
1727099160000|2024-09-23 13:46:00|43599.3|43579.3|43591.8|43571.8|43599.3|43579.3|43591.8|43571.8|13
1727099170000|2024-09-23 13:46:10|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43589.3|43569.3|24
1727099180000|2024-09-23 13:46:20|43594.3|43574.3|43604.3|43584.3|43604.3|43584.3|43594.3|43574.3|21
1727099190000|2024-09-23 13:46:30|43601.8|43581.8|43599.3|43579.3|43604.3|43584.3|43594.3|43574.3|28
1727099200000|2024-09-23 13:46:40|43603.5|43583.5|43609.3|43589.3|43609.3|43589.3|43601.8|43581.8|35
1727099210000|2024-09-23 13:46:50|43613.5|43593.5|43611.8|43591.8|43614.3|43594.3|43609.3|43589.3|12
1727099220000|2024-09-23 13:47:00|43613.5|43593.5|43604.3|43584.3|43614.3|43594.3|43604.3|43584.3|17
1727099230000|2024-09-23 13:47:10|43606|43586|43604.3|43584.3|43606.8|43586.8|43597.5|43577.5|18
1727099240000|2024-09-23 13:47:20|43606.8|43586.8|43612.5|43592.5|43614.3|43594.3|43606.8|43586.8|27
1727099250000|2024-09-23 13:47:30|43614.3|43594.3|43614.3|43594.3|43617.5|43597.5|43611|43591|16
1727099260000|2024-09-23 13:47:40|43615|43595|43611.8|43591.8|43616.8|43596.8|43611.8|43591.8|6
1727099270000|2024-09-23 13:47:50|43613.5|43593.5|43631.8|43611.8|43633.5|43613.5|43612.5|43592.5|23
1727099280000|2024-09-23 13:48:00|43633.5|43613.5|43629.3|43609.3|43637.5|43617.5|43629.3|43609.3|16
1727099290000|2024-09-23 13:48:10|43632.5|43612.5|43637.5|43617.5|43639.3|43619.3|43632.5|43612.5|19
1727099300000|2024-09-23 13:48:20|43634|43614|43646|43626|43646|43626|43632.5|43612.5|14
1727099310000|2024-09-23 13:48:30|43644.3|43624.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|14
1727099320000|2024-09-23 13:48:40|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|12
1727099330000|2024-09-23 13:48:50|43638.5|43618.5|43634.3|43614.3|43645.8|43625.8|43634.3|43614.3|13
1727099340000|2024-09-23 13:49:00|43629.3|43609.3|43622.5|43602.5|43639.3|43619.3|43622.5|43602.5|15
1727099350000|2024-09-23 13:49:10|43624.3|43604.3|43624.3|43604.3|43626|43606|43619.3|43599.3|13
1727099360000|2024-09-23 13:49:20|43626|43606|43637.5|43617.5|43637.5|43617.5|43624.3|43604.3|9
1727099370000|2024-09-23 13:49:30|43634.3|43614.3|43629.3|43609.3|43634.3|43614.3|43628.5|43608.5|2
1727099380000|2024-09-23 13:49:40|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|7
1727099390000|2024-09-23 13:49:50|43632.5|43612.5|43642.8|43622.8|43642.8|43622.8|43629.3|43609.3|9
1727099400000|2024-09-23 13:50:00|43646|43626|43649.3|43629.3|43653.5|43633.5|43646|43626|12
1727099410000|2024-09-23 13:50:10|43650|43630|43654.3|43634.3|43656.8|43636.8|43649.3|43629.3|15
1727099420000|2024-09-23 13:50:20|43652.5|43632.5|43649.3|43629.3|43656.8|43636.8|43649.3|43629.3|8
1727099430000|2024-09-23 13:50:30|43644.3|43624.3|43636.8|43616.8|43644.3|43624.3|43636.8|43616.8|9
1727099440000|2024-09-23 13:50:40|43638.5|43618.5|43654.3|43634.3|43654.3|43634.3|43638.5|43618.5|10
1727099450000|2024-09-23 13:50:50|43656|43636|43657.5|43637.5|43657.5|43637.5|43654.3|43634.3|5
1727099460000|2024-09-23 13:51:00|43659.3|43639.3|43652.5|43632.5|43661.8|43641.8|43652.5|43632.5|4
1727099470000|2024-09-23 13:51:10|43648.3|43628.3|43639.3|43619.3|43648.3|43628.3|43638.3|43618.3|9
1727099480000|2024-09-23 13:51:20|43637.5|43617.5|43636.8|43616.8|43639.3|43619.3|43631.8|43611.8|15
1727099490000|2024-09-23 13:51:30|43634.3|43614.3|43628.3|43608.3|43636|43616|43628.3|43608.3|8
1727099500000|2024-09-23 13:51:40|43626.5|43606.5|43629.3|43609.3|43629.3|43609.3|43625|43605|56
1727099510000|2024-09-23 13:51:50|43627.5|43607.5|43627.5|43607.5|43631.8|43611.8|43626.8|43606.8|12
1727099520000|2024-09-23 13:52:00|43629.3|43609.3|43634.3|43614.3|43634.3|43614.3|43624.3|43604.3|5
1727099530000|2024-09-23 13:52:10|43639.3|43619.3|43642.5|43622.5|43642.5|43622.5|43639.3|43619.3|16
1727099540000|2024-09-23 13:52:20|43644.3|43624.3|43651|43631|43651|43631|43644.3|43624.3|11
1727099550000|2024-09-23 13:52:30|43652.8|43632.8|43664.3|43644.3|43664.3|43644.3|43652.8|43632.8|12
1727099560000|2024-09-23 13:52:40|43661.8|43641.8|43655|43635|43664.3|43644.3|43655|43635|20
1727099570000|2024-09-23 13:52:50|43652.5|43632.5|43646.8|43626.8|43652.5|43632.5|43646.8|43626.8|4
1727099580000|2024-09-23 13:53:00|43648.5|43628.5|43635|43615|43649.3|43629.3|43635|43615|6
1727099590000|2024-09-23 13:53:10|43634.3|43614.3|43629.3|43609.3|43634.3|43614.3|43629.3|43609.3|5
1727099600000|2024-09-23 13:53:20|43622.5|43602.5|43624.3|43604.3|43624.3|43604.3|43617.5|43597.5|18
1727099610000|2024-09-23 13:53:30|43626.8|43606.8|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|6
1727099620000|2024-09-23 13:53:40|43622.5|43602.5|43621.8|43601.8|43622.5|43602.5|43616.8|43596.8|4
1727099630000|2024-09-23 13:53:50|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|2
1727099640000|2024-09-23 13:54:00|43626|43606|43624.3|43604.3|43626.8|43606.8|43621.8|43601.8|12
1727099650000|2024-09-23 13:54:10|43626.8|43606.8|43631|43611|43633.5|43613.5|43626.8|43606.8|9
1727099660000|2024-09-23 13:54:20|43629.3|43609.3|43639.3|43619.3|43639.3|43619.3|43629.3|43609.3|7
1727099670000|2024-09-23 13:54:30|43636|43616|43626.8|43606.8|43636.8|43616.8|43626.8|43606.8|9
1727099680000|2024-09-23 13:54:40|43624.3|43604.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|4
1727099690000|2024-09-23 13:54:50|43621.8|43601.8|43626.8|43606.8|43627.5|43607.5|43619.3|43599.3|11
1727099700000|2024-09-23 13:55:00|43627.5|43607.5|43619.3|43599.3|43627.5|43607.5|43616|43596|13
1727099710000|2024-09-23 13:55:10|43621|43601|43621|43601|43621|43601|43619.3|43599.3|10
1727099720000|2024-09-23 13:55:20|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|7
1727099730000|2024-09-23 13:55:30|43621|43601|43627.5|43607.5|43627.5|43607.5|43621|43601|12
1727099740000|2024-09-23 13:55:40|43626|43606|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|3
1727099750000|2024-09-23 13:55:50|43619.3|43599.3|43604.3|43584.3|43619.3|43599.3|43604.3|43584.3|19
1727099760000|2024-09-23 13:56:00|43602.5|43582.5|43604.3|43584.3|43609.3|43589.3|43599.3|43579.3|14
1727099770000|2024-09-23 13:56:10|43606|43586|43601.8|43581.8|43606.8|43586.8|43599.3|43579.3|8
1727099780000|2024-09-23 13:56:20|43599.3|43579.3|43596.8|43576.8|43601.8|43581.8|43595.1|43575.1|12
1727099790000|2024-09-23 13:56:30|43594.3|43574.3|43599.3|43579.3|43599.3|43579.3|43594.3|43574.3|12
1727099800000|2024-09-23 13:56:40|43598.6|43578.6|43591.8|43571.8|43599.3|43579.3|43591.8|43571.8|11
1727099810000|2024-09-23 13:56:50|43593.6|43573.6|43580.1|43560.1|43593.6|43573.6|43580.1|43560.1|18
1727099820000|2024-09-23 13:57:00|43577.6|43557.6|43570.1|43550.1|43580.1|43560.1|43570.1|43550.1|19
1727099830000|2024-09-23 13:57:10|43567.6|43547.6|43565.8|43545.8|43570.8|43550.8|43565.8|43545.8|9
1727099840000|2024-09-23 13:57:20|43567.6|43547.6|43565.1|43545.1|43569.3|43549.3|43565.1|43545.1|12
1727099850000|2024-09-23 13:57:30|43563.3|43543.3|43577.6|43557.6|43577.6|43557.6|43562.6|43542.6|17
1727099860000|2024-09-23 13:57:40|43575.8|43555.8|43577.6|43557.6|43577.6|43557.6|43575.1|43555.1|6
1727099870000|2024-09-23 13:57:50|43580.1|43560.1|43580.8|43560.8|43580.8|43560.8|43575.1|43555.1|2
1727099880000|2024-09-23 13:58:00|43580.1|43560.1|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|28
1727099890000|2024-09-23 13:58:10|43579.3|43559.3|43567.6|43547.6|43579.3|43559.3|43567.6|43547.6|11
1727099900000|2024-09-23 13:58:20|43565.8|43545.8|43560.8|43540.8|43565.8|43545.8|43560.8|43540.8|17
1727099910000|2024-09-23 13:58:30|43560.1|43540.1|43560.8|43540.8|43562.6|43542.6|43560.1|43540.1|1
1727099920000|2024-09-23 13:58:40|43560.1|43540.1|43557.6|43537.6|43560.8|43540.8|43557.6|43537.6|18
1727099930000|2024-09-23 13:58:50|43560.1|43540.1|43553.3|43533.3|43560.1|43540.1|43547.6|43527.6|45
1727099940000|2024-09-23 13:59:00|43555.1|43535.1|43555.8|43535.8|43557.6|43537.6|43552.6|43532.6|6
1727099950000|2024-09-23 13:59:10|43550.8|43530.8|43540.1|43520.1|43550.8|43530.8|43539.3|43519.3|33
1727099960000|2024-09-23 13:59:20|43542.6|43522.6|43537.6|43517.6|43542.6|43522.6|43537.6|43517.6|5
1727099970000|2024-09-23 13:59:30|43535.1|43515.1|43535.1|43515.1|43538.3|43518.3|43535.1|43515.1|6
1727099980000|2024-09-23 13:59:40|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|8
1727099990000|2024-09-23 13:59:50|43534.3|43514.3|43537.6|43517.6|43540.8|43520.8|43532.6|43512.6|36
1727100000000|2024-09-23 14:00:00|43535.8|43515.8|43530.1|43510.1|43535.8|43515.8|43530.1|43510.1|13
1727100010000|2024-09-23 14:00:10|43528.3|43508.3|43515.8|43495.8|43528.3|43508.3|43515.8|43495.8|24
1727100020000|2024-09-23 14:00:20|43517.6|43497.6|43517.6|43497.6|43520.1|43500.1|43517.6|43497.6|14
1727100030000|2024-09-23 14:00:30|43515.8|43495.8|43519.3|43499.3|43523.6|43503.6|43508.3|43488.3|180
1727100040000|2024-09-23 14:00:40|43521.1|43501.1|43525.8|43505.8|43525.8|43505.8|43521.1|43501.1|14
1727100050000|2024-09-23 14:00:50|43529.3|43509.3|43536.8|43516.8|43536.8|43516.8|43529.3|43509.3|23
1727100060000|2024-09-23 14:01:00|43538.6|43518.6|43537.6|43517.6|43542.6|43522.6|43537.6|43517.6|28
1727100070000|2024-09-23 14:01:10|43539.3|43519.3|43542.6|43522.6|43542.6|43522.6|43539.3|43519.3|7
1727100080000|2024-09-23 14:01:20|43544.3|43524.3|43549.3|43529.3|43549.3|43529.3|43544.3|43524.3|4
1727100090000|2024-09-23 14:01:30|43550.1|43530.1|43555.1|43535.1|43555.1|43535.1|43550.1|43530.1|9
1727100100000|2024-09-23 14:01:40|43555.8|43535.8|43555.1|43535.1|43557.6|43537.6|43555.1|43535.1|5
1727100110000|2024-09-23 14:01:50|43555.8|43535.8|43554.3|43534.3|43557.6|43537.6|43552.6|43532.6|7
1727100120000|2024-09-23 14:02:00|43557.6|43537.6|43566.1|43546.1|43566.1|43546.1|43557.6|43537.6|9
1727100130000|2024-09-23 14:02:10|43564.3|43544.3|43572.6|43552.6|43577.6|43557.6|43564.3|43544.3|16
1727100140000|2024-09-23 14:02:20|43574.3|43554.3|43561.8|43541.8|43574.3|43554.3|43561.8|43541.8|3
1727100150000|2024-09-23 14:02:30|43564.3|43544.3|43544.3|43524.3|43564.3|43544.3|43544.3|43524.3|13
1727100160000|2024-09-23 14:02:40|43541.1|43521.1|43536.8|43516.8|43541.1|43521.1|43536.8|43516.8|15
1727100170000|2024-09-23 14:02:50|43535.1|43515.1|43524.3|43504.3|43535.1|43515.1|43524.3|43504.3|15
1727100180000|2024-09-23 14:03:00|43522.6|43502.6|43516.1|43496.1|43522.6|43502.6|43507.6|43487.6|30
1727100190000|2024-09-23 14:03:10|43517.6|43497.6|43519.3|43499.3|43519.3|43499.3|43516.1|43496.1|3
1727100200000|2024-09-23 14:03:20|43521.1|43501.1|43517.6|43497.6|43521.1|43501.1|43517.6|43497.6|5
1727100210000|2024-09-23 14:03:30|43519.3|43499.3|43524.3|43504.3|43524.3|43504.3|43517.6|43497.6|10
1727100220000|2024-09-23 14:03:40|43522.6|43502.6|43522.6|43502.6|43524.3|43504.3|43519.3|43499.3|9
1727100230000|2024-09-23 14:03:50|43524.3|43504.3|43530.1|43510.1|43531.8|43511.8|43522.6|43502.6|12
1727100240000|2024-09-23 14:04:00|43529.3|43509.3|43519.3|43499.3|43529.3|43509.3|43519.3|43499.3|7
1727100250000|2024-09-23 14:04:10|43520.8|43500.8|43524.3|43504.3|43524.3|43504.3|43520.8|43500.8|7
1727100260000|2024-09-23 14:04:20|43526.8|43506.8|43524.3|43504.3|43526.8|43506.8|43524.3|43504.3|1
1727100270000|2024-09-23 14:04:30|43522.6|43502.6|43527.6|43507.6|43527.6|43507.6|43522.6|43502.6|9
1727100280000|2024-09-23 14:04:40|43529.3|43509.3|43534.3|43514.3|43534.3|43514.3|43529.3|43509.3|19
1727100290000|2024-09-23 14:04:50|43532.6|43512.6|43536.8|43516.8|43536.8|43516.8|43531.8|43511.8|24
1727100300000|2024-09-23 14:05:00|43540.3|43520.3|43537.6|43517.6|43544.3|43524.3|43537.6|43517.6|14
1727100310000|2024-09-23 14:05:10|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|43539.3|43519.3|15
1727100320000|2024-09-23 14:05:20|43541.8|43521.8|43529.3|43509.3|43541.8|43521.8|43527.6|43507.6|15
1727100330000|2024-09-23 14:05:30|43527.6|43507.6|43522.6|43502.6|43529.3|43509.3|43522.6|43502.6|6
1727100340000|2024-09-23 14:05:40|43524.3|43504.3|43528.6|43508.6|43528.6|43508.6|43524.3|43504.3|10
1727100350000|2024-09-23 14:05:50|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|3
1727100360000|2024-09-23 14:06:00|43534.3|43514.3|43524.3|43504.3|43534.3|43514.3|43524.3|43504.3|10
1727100370000|2024-09-23 14:06:10|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43519.3|43499.3|7
1727100380000|2024-09-23 14:06:20|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|8
1727100390000|2024-09-23 14:06:30|||||||||2
1727100400000|2024-09-23 14:06:40|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|6
1727100410000|2024-09-23 14:06:50|43531.1|43511.1|43538.6|43518.6|43538.6|43518.6|43531.1|43511.1|4
1727100420000|2024-09-23 14:07:00|43536.8|43516.8|43527.6|43507.6|43536.8|43516.8|43524.3|43504.3|13
1727100430000|2024-09-23 14:07:10|43524.3|43504.3|43525.1|43505.1|43525.1|43505.1|43524.3|43504.3|8
1727100440000|2024-09-23 14:07:20|43529.3|43509.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|4
1727100450000|2024-09-23 14:07:30|43522.6|43502.6|43519.3|43499.3|43524.3|43504.3|43519.3|43499.3|5
1727100460000|2024-09-23 14:07:40|43521.8|43501.8|43519.3|43499.3|43524.3|43504.3|43519.3|43499.3|6
1727100470000|2024-09-23 14:07:50|43522.8|43502.8|43524.3|43504.3|43524.3|43504.3|43522.8|43502.8|3
1727100480000|2024-09-23 14:08:00|43525.1|43505.1|43519.3|43499.3|43529.3|43509.3|43518.6|43498.6|11
1727100490000|2024-09-23 14:08:10|43517.6|43497.6|43521.8|43501.8|43521.8|43501.8|43517.6|43497.6|7
1727100500000|2024-09-23 14:08:20|43523.6|43503.6|43522.6|43502.6|43526.1|43506.1|43521.8|43501.8|6
1727100510000|2024-09-23 14:08:30|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43514.3|43494.3|15
1727100520000|2024-09-23 14:08:40|43524.3|43504.3|43522.6|43502.6|43524.3|43504.3|43522.6|43502.6|6
1727100530000|2024-09-23 14:08:50|43520.1|43500.1|43524.3|43504.3|43524.3|43504.3|43520.1|43500.1|4
1727100540000|2024-09-23 14:09:00|43522.6|43502.6|43524.3|43504.3|43524.3|43504.3|43522.6|43502.6|20
1727100550000|2024-09-23 14:09:10|43526.1|43506.1|43517.6|43497.6|43531.8|43511.8|43517.6|43497.6|4
1727100560000|2024-09-23 14:09:20|43515.1|43495.1|43507.6|43487.6|43515.1|43495.1|43507.6|43487.6|68
1727100570000|2024-09-23 14:09:30|43509.3|43489.3|43506.8|43486.8|43511.8|43491.8|43506.8|43486.8|17
1727100580000|2024-09-23 14:09:40|43509.3|43489.3|43514.3|43494.3|43514.3|43494.3|43509.3|43489.3|11
1727100590000|2024-09-23 14:09:50|43516.1|43496.1|43523.6|43503.6|43523.6|43503.6|43514.3|43494.3|16
1727100600000|2024-09-23 14:10:00|43526.1|43506.1|43525.1|43505.1|43532.6|43512.6|43524.3|43504.3|63
1727100610000|2024-09-23 14:10:10|43524.3|43504.3|43524.3|43504.3|43526.8|43506.8|43522.6|43502.6|11
1727100620000|2024-09-23 14:10:20|43521.8|43501.8|43524.3|43504.3|43524.3|43504.3|43521.1|43501.1|20
1727100630000|2024-09-23 14:10:30|43525.1|43505.1|43526.1|43506.1|43529.3|43509.3|43525.1|43505.1|10
1727100640000|2024-09-23 14:10:40|43521.1|43501.1|43519.3|43499.3|43521.1|43501.1|43516.1|43496.1|13
1727100650000|2024-09-23 14:10:50|43517.6|43497.6|43508.3|43488.3|43519.3|43499.3|43508.3|43488.3|86
1727100660000|2024-09-23 14:11:00|43506.6|43486.6|43505.8|43485.8|43506.6|43486.6|43495.8|43475.8|29
1727100670000|2024-09-23 14:11:10|43507.4|43487.4|43507.6|43487.6|43510.8|43490.8|43505.8|43485.8|8
1727100680000|2024-09-23 14:11:20|43505.8|43485.8|43499.1|43479.1|43505.8|43485.8|43499.1|43479.1|4
1727100690000|2024-09-23 14:11:30|43495.9|43475.9|43490.9|43470.9|43495.9|43475.9|43490.9|43470.9|8
1727100700000|2024-09-23 14:11:40|43493.4|43473.4|43499.1|43479.1|43502.6|43482.6|43490.9|43470.9|32
1727100710000|2024-09-23 14:11:50|43500.9|43480.9|43505.9|43485.9|43505.9|43485.9|43495.9|43475.9|38
1727100720000|2024-09-23 14:12:00|43507.6|43487.6|43515.9|43495.9|43517.6|43497.6|43507.6|43487.6|9
1727100730000|2024-09-23 14:12:10|43517.6|43497.6|43520.9|43500.9|43522.6|43502.6|43517.6|43497.6|12
1727100740000|2024-09-23 14:12:20|43519.1|43499.1|43514.1|43494.1|43520.9|43500.9|43514.1|43494.1|6
1727100750000|2024-09-23 14:12:30|43515.9|43495.9|43505.9|43485.9|43515.9|43495.9|43504.1|43484.1|9
1727100760000|2024-09-23 14:12:40|43507.6|43487.6|43513.4|43493.4|43513.4|43493.4|43507.6|43487.6|8
1727100770000|2024-09-23 14:12:50|43515.1|43495.1|43515.9|43495.9|43518.4|43498.4|43515.1|43495.1|36
1727100780000|2024-09-23 14:13:00|43518.4|43498.4|43528.4|43508.4|43528.4|43508.4|43518.4|43498.4|10
1727100790000|2024-09-23 14:13:10|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|43530.9|43510.9|5
1727100800000|2024-09-23 14:13:20|43533.4|43513.4|43530.9|43510.9|43535.9|43515.9|43530.9|43510.9|6
1727100810000|2024-09-23 14:13:30|||||||||2
1727100820000|2024-09-23 14:13:40|43529.1|43509.1|43528.4|43508.4|43530.9|43510.9|43525.9|43505.9|7
1727100830000|2024-09-23 14:13:50|43530.1|43510.1|43533.4|43513.4|43533.4|43513.4|43528.4|43508.4|3
1727100840000|2024-09-23 14:14:00|43532.6|43512.6|43535.1|43515.1|43535.9|43515.9|43530.9|43510.9|9
1727100850000|2024-09-23 14:14:10|43535.9|43515.9|43530.9|43510.9|43535.9|43515.9|43528.4|43508.4|13
1727100860000|2024-09-23 14:14:20|43528.4|43508.4|43522.4|43502.4|43530.9|43510.9|43522.4|43502.4|5
1727100870000|2024-09-23 14:14:30|43521.6|43501.6|43515.9|43495.9|43523.4|43503.4|43515.9|43495.9|3
1727100880000|2024-09-23 14:14:40|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|9
1727100890000|2024-09-23 14:14:50|43518.4|43498.4|43525.9|43505.9|43525.9|43505.9|43518.4|43498.4|3
1727100900000|2024-09-23 14:15:00|43527.6|43507.6|43530.9|43510.9|43530.9|43510.9|43525.9|43505.9|7
1727100910000|2024-09-23 14:15:10|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|1
1727100920000|2024-09-23 14:15:20|43522.6|43502.6|43525.9|43505.9|43525.9|43505.9|43522.6|43502.6|7
1727100930000|2024-09-23 14:15:30|43524.1|43504.1|43522.6|43502.6|43525.9|43505.9|43520.9|43500.9|1
1727100940000|2024-09-23 14:15:40|43523.4|43503.4|43527.6|43507.6|43527.6|43507.6|43520.9|43500.9|18
1727100950000|2024-09-23 14:15:50|43525.9|43505.9|43530.9|43510.9|43530.9|43510.9|43525.9|43505.9|4
1727100960000|2024-09-23 14:16:00|43532.6|43512.6|43525.9|43505.9|43532.6|43512.6|43521.6|43501.6|24
1727100970000|2024-09-23 14:16:10|43520.9|43500.9|43530.1|43510.1|43530.1|43510.1|43520.9|43500.9|5
1727100980000|2024-09-23 14:16:20|43531.9|43511.9|43535.1|43515.1|43535.1|43515.1|43531.9|43511.9|1
1727100990000|2024-09-23 14:16:30|43533.4|43513.4|43530.9|43510.9|43535.1|43515.1|43530.9|43510.9|1
1727101000000|2024-09-23 14:16:40|43529.1|43509.1|43530.9|43510.9|43530.9|43510.9|43528.4|43508.4|2
1727101010000|2024-09-23 14:16:50|43532.6|43512.6|43524.1|43504.1|43533.4|43513.4|43524.1|43504.1|19
1727101020000|2024-09-23 14:17:00|43525.9|43505.9|43530.9|43510.9|43530.9|43510.9|43525.9|43505.9|2
1727101030000|2024-09-23 14:17:10|43528.4|43508.4|43530.9|43510.9|43530.9|43510.9|43528.4|43508.4|10
1727101040000|2024-09-23 14:17:20|43529.1|43509.1|43530.9|43510.9|43530.9|43510.9|43528.4|43508.4|20
1727101050000|2024-09-23 14:17:30|43539.4|43519.4|43553.4|43533.4|43553.4|43533.4|43539.4|43519.4|27
1727101060000|2024-09-23 14:17:40|43555.9|43535.9|43562.6|43542.6|43564.4|43544.4|43555.9|43535.9|32
1727101070000|2024-09-23 14:17:50|43560.9|43540.9|43550.9|43530.9|43560.9|43540.9|43550.9|43530.9|5
1727101080000|2024-09-23 14:18:00|43549.1|43529.1|43550.9|43530.9|43550.9|43530.9|43545.9|43525.9|4
1727101090000|2024-09-23 14:18:10|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|3
1727101100000|2024-09-23 14:18:20|43550.9|43530.9|43545.9|43525.9|43550.9|43530.9|43545.9|43525.9|1
1727101110000|2024-09-23 14:18:30|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|1
1727101120000|2024-09-23 14:18:40|43549.1|43529.1|43545.9|43525.9|43549.1|43529.1|43543.4|43523.4|12
1727101130000|2024-09-23 14:18:50|43548.4|43528.4|43553.4|43533.4|43554.1|43534.1|43548.4|43528.4|9
1727101140000|2024-09-23 14:19:00|43555.1|43535.1|43550.9|43530.9|43555.9|43535.9|43550.9|43530.9|4
1727101150000|2024-09-23 14:19:10|43552.6|43532.6|43555.9|43535.9|43555.9|43535.9|43550.9|43530.9|4
1727101160000|2024-09-23 14:19:20|43556.6|43536.6|43555.9|43535.9|43559.1|43539.1|43555.9|43535.9|4
1727101170000|2024-09-23 14:19:30|43554.1|43534.1|43550.9|43530.9|43555.9|43535.9|43550.9|43530.9|3
1727101190000|2024-09-23 14:19:50|43545.9|43525.9|43547.6|43527.6|43548.4|43528.4|43545.9|43525.9|13
1727101200000|2024-09-23 14:20:00|43550.1|43530.1|43553.4|43533.4|43553.4|43533.4|43550.1|43530.1|1
1727101210000|2024-09-23 14:20:10|43555.9|43535.9|43557.6|43537.6|43558.4|43538.4|43555.9|43535.9|4
1727101220000|2024-09-23 14:20:20|43558.4|43538.4|43555.9|43535.9|43558.4|43538.4|43552.6|43532.6|7
1727101230000|2024-09-23 14:20:30|43553.4|43533.4|43550.9|43530.9|43558.4|43538.4|43550.9|43530.9|3
1727101240000|2024-09-23 14:20:40|||||||||6
1727101250000|2024-09-23 14:20:50|||||||||15
1727101260000|2024-09-23 14:21:00|43548.4|43528.4|43535.9|43515.9|43548.4|43528.4|43535.9|43515.9|33
1727101270000|2024-09-23 14:21:10|43533.4|43513.4|43525.9|43505.9|43533.4|43513.4|43525.9|43505.9|9
1727101280000|2024-09-23 14:21:20|43520.9|43500.9|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|10
1727101290000|2024-09-23 14:21:30|43519.1|43499.1|43520.9|43500.9|43523.4|43503.4|43515.9|43495.9|7
1727101300000|2024-09-23 14:21:40|43522.6|43502.6|43535.1|43515.1|43535.1|43515.1|43520.9|43500.9|2
1727101310000|2024-09-23 14:21:50|43534.4|43514.4|43536.9|43516.9|43536.9|43516.9|43532.6|43512.6|12
1727101320000|2024-09-23 14:22:00|43537.6|43517.6|43540.9|43520.9|43545.1|43525.1|43537.6|43517.6|3
1727101330000|2024-09-23 14:22:10|43542.6|43522.6|43554.4|43534.4|43554.4|43534.4|43542.6|43522.6|3
1727101340000|2024-09-23 14:22:20|43551.9|43531.9|43552.6|43532.6|43552.6|43532.6|43547.6|43527.6|16
1727101350000|2024-09-23 14:22:30|43554.4|43534.4|43562.4|43542.4|43562.4|43542.4|43552.6|43532.6|4
1727101360000|2024-09-23 14:22:40|43563.1|43543.1|43570.1|43550.1|43570.1|43550.1|43562.4|43542.4|4
1727101370000|2024-09-23 14:22:50|43570.9|43550.9|43585.1|43565.1|43585.1|43565.1|43570.9|43550.9|9
1727101380000|2024-09-23 14:23:00|43582.6|43562.6|43604.4|43584.4|43605.1|43585.1|43582.6|43562.6|19
1727101390000|2024-09-23 14:23:10|43605.1|43585.1|43617.6|43597.6|43617.6|43597.6|43604.4|43584.4|67
1727101400000|2024-09-23 14:23:20|43615.9|43595.9|43621.9|43601.9|43621.9|43601.9|43615.1|43595.1|19
1727101410000|2024-09-23 14:23:30|43620.1|43600.1|43620.9|43600.9|43621.9|43601.9|43617.6|43597.6|17
1727101420000|2024-09-23 14:23:40|43622.6|43602.6|43623.6|43603.6|43624.4|43604.4|43622.6|43602.6|9
1727101430000|2024-09-23 14:23:50|43621.9|43601.9|43619.4|43599.4|43621.9|43601.9|43617.6|43597.6|34
1727101440000|2024-09-23 14:24:00|43620.1|43600.1|43616.9|43596.9|43621.1|43601.1|43615.9|43595.9|20
1727101450000|2024-09-23 14:24:10|43619.4|43599.4|43610.1|43590.1|43619.4|43599.4|43610.1|43590.1|7
1727101460000|2024-09-23 14:24:20|43611.9|43591.9|43619.4|43599.4|43619.4|43599.4|43611.9|43591.9|23
1727101470000|2024-09-23 14:24:30|43621.1|43601.1|43624.4|43604.4|43624.4|43604.4|43619.4|43599.4|6
1727101480000|2024-09-23 14:24:40|43621.1|43601.1|43629.4|43609.4|43629.4|43609.4|43619.4|43599.4|28
1727101490000|2024-09-23 14:24:50|43631.1|43611.1|43624.4|43604.4|43634.4|43614.4|43624.4|43604.4|14
1727101500000|2024-09-23 14:25:00|43622.6|43602.6|43609.4|43589.4|43622.6|43602.6|43606.9|43586.9|9
1727101510000|2024-09-23 14:25:10|43611.1|43591.1|43611.9|43591.9|43614.4|43594.4|43609.4|43589.4|5
1727101520000|2024-09-23 14:25:20|43614.4|43594.4|43611.1|43591.1|43614.4|43594.4|43611.1|43591.1|4
1727101530000|2024-09-23 14:25:30|43614.4|43594.4|43609.4|43589.4|43614.4|43594.4|43606.9|43586.9|6
1727101540000|2024-09-23 14:25:40|43606.9|43586.9|43614.4|43594.4|43614.4|43594.4|43606.9|43586.9|8
1727101550000|2024-09-23 14:25:50|43612.6|43592.6|43611.9|43591.9|43612.6|43592.6|43611.9|43591.9|9
1727101560000|2024-09-23 14:26:00|43614.4|43594.4|43616.1|43596.1|43616.1|43596.1|43614.4|43594.4|6
1727101570000|2024-09-23 14:26:10|43619.4|43599.4|43621.1|43601.1|43621.1|43601.1|43617.6|43597.6|24
1727101580000|2024-09-23 14:26:20|43620.4|43600.4|43619.4|43599.4|43621.1|43601.1|43614.4|43594.4|7
1727101590000|2024-09-23 14:26:30|43621.1|43601.1|43621.1|43601.1|43621.9|43601.9|43619.4|43599.4|6
1727101600000|2024-09-23 14:26:40|43624.4|43604.4|43626.1|43606.1|43626.1|43606.1|43624.4|43604.4|27
1727101610000|2024-09-23 14:26:50|43627.9|43607.9|43634.4|43614.4|43634.4|43614.4|43627.9|43607.9|5
1727101620000|2024-09-23 14:27:00|43636.1|43616.1|43634.4|43614.4|43636.1|43616.1|43631.9|43611.9|18
1727101630000|2024-09-23 14:27:10|43636.1|43616.1|43648.6|43628.6|43648.6|43628.6|43636.1|43616.1|12
1727101640000|2024-09-23 14:27:20|43650.4|43630.4|43646.9|43626.9|43650.4|43630.4|43646.1|43626.1|10
1727101650000|2024-09-23 14:27:30|43646.1|43626.1|43644.4|43624.4|43646.1|43626.1|43644.4|43624.4|2
1727101660000|2024-09-23 14:27:40|43643.6|43623.6|43634.4|43614.4|43644.4|43624.4|43634.4|43614.4|16
1727101670000|2024-09-23 14:27:50|43632.9|43612.9|43629.4|43609.4|43634.4|43614.4|43629.4|43609.4|5
1727101680000|2024-09-23 14:28:00|43627.7|43607.7|43621.2|43601.2|43627.7|43607.7|43619.4|43599.4|10
1727101690000|2024-09-23 14:28:10|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|14
1727101700000|2024-09-23 14:28:20|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43626.9|43606.9|4
1727101710000|2024-09-23 14:28:30|43631.2|43611.2|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|2
1727101720000|2024-09-23 14:28:40|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|1
1727101730000|2024-09-23 14:28:50|43631.2|43611.2|43626.2|43606.2|43631.2|43611.2|43626.2|43606.2|7
1727101740000|2024-09-23 14:29:00|43626.9|43606.9|43640.4|43620.4|43640.4|43620.4|43626.9|43606.9|12
1727101750000|2024-09-23 14:29:10|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43636.9|43616.9|12
1727101760000|2024-09-23 14:29:20|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|21
1727101770000|2024-09-23 14:29:30|43642.9|43622.9|43644.4|43624.4|43644.4|43624.4|43642.9|43622.9|13
1727101780000|2024-09-23 14:29:40|43645.2|43625.2|43639.4|43619.4|43645.2|43625.2|43639.4|43619.4|5
1727101790000|2024-09-23 14:29:50|43641.2|43621.2|43641.9|43621.9|43641.9|43621.9|43641.2|43621.2|11
1727101800000|2024-09-23 14:30:00|43644.4|43624.4|43649.4|43629.4|43651.9|43631.9|43644.4|43624.4|15
1727101810000|2024-09-23 14:30:10|43647.7|43627.7|43654.4|43634.4|43654.4|43634.4|43646.2|43626.2|12
1727101820000|2024-09-23 14:30:20|43651.9|43631.9|43641.2|43621.2|43651.9|43631.9|43641.2|43621.2|13
1727101830000|2024-09-23 14:30:30|43639.4|43619.4|43641.2|43621.2|43641.2|43621.2|43639.4|43619.4|4
1727101840000|2024-09-23 14:30:40|43642.9|43622.9|43644.7|43624.7|43644.7|43624.7|43641.2|43621.2|6
1727101850000|2024-09-23 14:30:50|43645.4|43625.4|43644.4|43624.4|43648.7|43628.7|43643.7|43623.7|6
1727101860000|2024-09-23 14:31:00|43646.9|43626.9|43646.9|43626.9|43648.7|43628.7|43646.9|43626.9|7
1727101870000|2024-09-23 14:31:10|43644.4|43624.4|43630.2|43610.2|43644.4|43624.4|43630.2|43610.2|10
1727101880000|2024-09-23 14:31:20|43631.9|43611.9|43621.2|43601.2|43631.9|43611.9|43619.4|43599.4|18
1727101890000|2024-09-23 14:31:30|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|17
1727101900000|2024-09-23 14:31:40|43617.7|43597.7|43610.2|43590.2|43617.7|43597.7|43610.2|43590.2|36
1727101910000|2024-09-23 14:31:50|43607.7|43587.7|43607.7|43587.7|43609.4|43589.4|43606.9|43586.9|7
1727101920000|2024-09-23 14:32:00|43609.4|43589.4|43614.4|43594.4|43614.4|43594.4|43609.4|43589.4|6
1727101930000|2024-09-23 14:32:10|43612.7|43592.7|43620.4|43600.4|43620.4|43600.4|43610.2|43590.2|8
1727101940000|2024-09-23 14:32:20|43622.9|43602.9|43636.2|43616.2|43636.2|43616.2|43622.9|43602.9|15
1727101950000|2024-09-23 14:32:30|43636.9|43616.9|43639.4|43619.4|43644.4|43624.4|43636.2|43616.2|3
1727101960000|2024-09-23 14:32:40|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|7
1727101970000|2024-09-23 14:32:50|43634.4|43614.4|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|9
1727101980000|2024-09-23 14:33:00|43632.7|43612.7|43631.9|43611.9|43636.2|43616.2|43631.9|43611.9|13
1727101990000|2024-09-23 14:33:10|43629.4|43609.4|43626.9|43606.9|43629.4|43609.4|43626.9|43606.9|2
1727102000000|2024-09-23 14:33:20|43625.2|43605.2|43627.7|43607.7|43629.4|43609.4|43625.2|43605.2|5
1727102010000|2024-09-23 14:33:30|43624.4|43604.4|43626.2|43606.2|43626.2|43606.2|43619.4|43599.4|7
1727102020000|2024-09-23 14:33:40|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|4
1727102030000|2024-09-23 14:33:50|43621.2|43601.2|43617.7|43597.7|43621.9|43601.9|43616.9|43596.9|6
1727102040000|2024-09-23 14:34:00|43619.4|43599.4|43616.2|43596.2|43621.2|43601.2|43616.2|43596.2|2
1727102050000|2024-09-23 14:34:10|43619.4|43599.4|43622.9|43602.9|43624.7|43604.7|43619.4|43599.4|6
1727102060000|2024-09-23 14:34:20|43624.7|43604.7|43624.4|43604.4|43626.2|43606.2|43624.4|43604.4|5
1727102070000|2024-09-23 14:34:30|43622.7|43602.7|43618.7|43598.7|43624.4|43604.4|43618.7|43598.7|7
1727102080000|2024-09-23 14:34:40|43619.4|43599.4|43614.4|43594.4|43619.4|43599.4|43614.4|43594.4|2
1727102090000|2024-09-23 14:34:50|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|7
1727102100000|2024-09-23 14:35:00|43617.7|43597.7|43606.9|43586.9|43619.4|43599.4|43606.9|43586.9|17
1727102110000|2024-09-23 14:35:10|43606.2|43586.2|43591.9|43571.9|43606.2|43586.2|43591.9|43571.9|9
1727102120000|2024-09-23 14:35:20|43589.4|43569.4|43588.7|43568.7|43589.4|43569.4|43586.9|43566.9|27
1727102130000|2024-09-23 14:35:30|43586.9|43566.9|43594.4|43574.4|43594.4|43574.4|43586.9|43566.9|8
1727102140000|2024-09-23 14:35:40|43596.9|43576.9|43599.4|43579.4|43599.4|43579.4|43594.4|43574.4|9
1727102150000|2024-09-23 14:35:50|43596.2|43576.2|43599.4|43579.4|43599.4|43579.4|43596.2|43576.2|7
1727102160000|2024-09-23 14:36:00|43596.9|43576.9|43586.9|43566.9|43596.9|43576.9|43584.4|43564.4|9
1727102170000|2024-09-23 14:36:10|43589.4|43569.4|43589.4|43569.4|43591.2|43571.2|43586.9|43566.9|5
1727102180000|2024-09-23 14:36:20|43587.7|43567.7|43566.9|43546.9|43587.7|43567.7|43566.9|43546.9|13
1727102190000|2024-09-23 14:36:30|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|9
1727102200000|2024-09-23 14:36:40|43566.2|43546.2|43566.2|43546.2|43569.4|43549.4|43564.4|43544.4|19
1727102210000|2024-09-23 14:36:50|43564.4|43544.4|43569.4|43549.4|43569.4|43549.4|43564.4|43544.4|5
1727102220000|2024-09-23 14:37:00|43571.2|43551.2|43581.2|43561.2|43581.2|43561.2|43571.2|43551.2|18
1727102230000|2024-09-23 14:37:10|43581.9|43561.9|43581.9|43561.9|43583.7|43563.7|43581.9|43561.9|2
1727102240000|2024-09-23 14:37:20|43583.7|43563.7|43584.4|43564.4|43584.4|43564.4|43579.4|43559.4|3
1727102250000|2024-09-23 14:37:30|43581.9|43561.9|43571.9|43551.9|43584.4|43564.4|43571.9|43551.9|7
1727102260000|2024-09-23 14:37:40|43572.7|43552.7|43578.7|43558.7|43579.7|43559.7|43572.7|43552.7|1
1727102270000|2024-09-23 14:37:50|43579.4|43559.4|43579.4|43559.4|43581.2|43561.2|43579.4|43559.4|4
1727102280000|2024-09-23 14:38:00|43577.7|43557.7|43565.9|43545.9|43577.7|43557.7|43565.9|43545.9|7
1727102290000|2024-09-23 14:38:10|43565.2|43545.2|43554.4|43534.4|43567.7|43547.7|43554.4|43534.4|18
1727102300000|2024-09-23 14:38:20|43556.2|43536.2|43554.4|43534.4|43556.2|43536.2|43554.4|43534.4|1
1727102310000|2024-09-23 14:38:30|43551.2|43531.2|43549.4|43529.4|43551.2|43531.2|43549.4|43529.4|3
1727102320000|2024-09-23 14:38:40|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43541.9|43521.9|0
1727102330000|2024-09-23 14:38:50|43539.4|43519.4|43536.2|43516.2|43541.2|43521.2|43532.7|43512.7|22
1727102340000|2024-09-23 14:39:00|43536.9|43516.9|43541.9|43521.9|43541.9|43521.9|43536.9|43516.9|3
1727102350000|2024-09-23 14:39:10|43544.4|43524.4|43541.2|43521.2|43544.4|43524.4|43540.2|43520.2|4
1727102360000|2024-09-23 14:39:20|43539.4|43519.4|43529.4|43509.4|43539.4|43519.4|43529.4|43509.4|7
1727102370000|2024-09-23 14:39:30|43526.9|43506.9|43529.4|43509.4|43529.4|43509.4|43524.4|43504.4|4
1727102380000|2024-09-23 14:39:40|43531.9|43511.9|43539.4|43519.4|43539.4|43519.4|43531.9|43511.9|2
1727102390000|2024-09-23 14:39:50|43536.9|43516.9|43534.4|43514.4|43536.9|43516.9|43531.9|43511.9|7
1727102400000|2024-09-23 14:40:00|43532.7|43512.7|43506.9|43486.9|43532.7|43512.7|43506.9|43486.9|25
1727102410000|2024-09-23 14:40:10|43504.4|43484.4|43519.4|43499.4|43519.4|43499.4|43504.4|43484.4|9
1727102420000|2024-09-23 14:40:20|43521.2|43501.2|43526.9|43506.9|43528.7|43508.7|43521.2|43501.2|4
1727102430000|2024-09-23 14:40:30|43524.4|43504.4|43524.4|43504.4|43526.2|43506.2|43519.4|43499.4|17
1727102440000|2024-09-23 14:40:40|43522.7|43502.7|43524.4|43504.4|43524.4|43504.4|43521.9|43501.9|3
1727102450000|2024-09-23 14:40:50|43522.7|43502.7|43515.2|43495.2|43522.7|43502.7|43515.2|43495.2|2
1727102460000|2024-09-23 14:41:00|43516.9|43496.9|43524.4|43504.4|43524.4|43504.4|43511.9|43491.9|8
1727102470000|2024-09-23 14:41:10|43521.9|43501.9|43515.9|43495.9|43521.9|43501.9|43515.9|43495.9|64
1727102480000|2024-09-23 14:41:20|43514.2|43494.2|43520.2|43500.2|43521.9|43501.9|43514.2|43494.2|11
1727102490000|2024-09-23 14:41:30|43521.9|43501.9|43516.7|43496.7|43521.9|43501.9|43516.7|43496.7|1
1727102500000|2024-09-23 14:41:40|43518.4|43498.4|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|10
1727102510000|2024-09-23 14:41:50|43515.9|43495.9|43502.7|43482.7|43515.9|43495.9|43500.9|43480.9|19
1727102520000|2024-09-23 14:42:00|43503.4|43483.4|43510.9|43490.9|43512.7|43492.7|43503.4|43483.4|13
1727102530000|2024-09-23 14:42:10|43512.7|43492.7|43510.9|43490.9|43515.9|43495.9|43507.7|43487.7|13
1727102540000|2024-09-23 14:42:20|43513.4|43493.4|43512.7|43492.7|43515.9|43495.9|43510.9|43490.9|2
1727102550000|2024-09-23 14:42:30|43511|43491|43514.4|43494.4|43514.4|43494.4|43507.7|43487.7|9
1727102560000|2024-09-23 14:42:40|43516.9|43496.9|43526|43506|43526|43506|43516.9|43496.9|3
1727102570000|2024-09-23 14:42:50|43525.2|43505.2|43532.7|43512.7|43532.7|43512.7|43525.2|43505.2|5
1727102580000|2024-09-23 14:43:00|43535.2|43515.2|43545.2|43525.2|43545.2|43525.2|43535.2|43515.2|3
1727102590000|2024-09-23 14:43:10|43546|43526|43547.7|43527.7|43550.2|43530.2|43546|43526|6
1727102600000|2024-09-23 14:43:20|43550.2|43530.2|43567.7|43547.7|43567.7|43547.7|43550.2|43530.2|6
1727102610000|2024-09-23 14:43:30|43566|43546|43576|43556|43576|43556|43566|43546|13
1727102620000|2024-09-23 14:43:40|43577.7|43557.7|43577.7|43557.7|43580.2|43560.2|43576|43556|8
1727102630000|2024-09-23 14:43:50|43576|43556|43569.2|43549.2|43576|43556|43569.2|43549.2|6
1727102640000|2024-09-23 14:44:00|43568.5|43548.5|43556|43536|43568.5|43548.5|43556|43536|6
1727102650000|2024-09-23 14:44:10|43558.5|43538.5|43569.5|43549.5|43570.2|43550.2|43558.5|43538.5|13
1727102660000|2024-09-23 14:44:20|43572|43552|43577|43557|43577|43557|43572|43552|4
1727102670000|2024-09-23 14:44:30|43579.5|43559.5|43579.5|43559.5|43581.2|43561.2|43577|43557|1
1727102680000|2024-09-23 14:44:40|43582|43562|43586.2|43566.2|43586.2|43566.2|43581.2|43561.2|1
1727102690000|2024-09-23 14:44:50|43587.7|43567.7|43593.7|43573.7|43593.7|43573.7|43587.7|43567.7|7
1727102700000|2024-09-23 14:45:00|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43589.5|43569.5|6
1727102710000|2024-09-23 14:45:10|43592|43572|43597|43577|43599.5|43579.5|43592|43572|6
1727102720000|2024-09-23 14:45:20|43596.2|43576.2|43586.2|43566.2|43596.2|43576.2|43586.2|43566.2|5
1727102730000|2024-09-23 14:45:30|43588|43568|43589.5|43569.5|43591.2|43571.2|43584.5|43564.5|7
1727102740000|2024-09-23 14:45:40|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43589.5|43569.5|2
1727102750000|2024-09-23 14:45:50|43589.5|43569.5|43576.2|43556.2|43589.5|43569.5|43576.2|43556.2|7
1727102760000|2024-09-23 14:46:00|43578|43558|43579.5|43559.5|43582.7|43562.7|43576.2|43556.2|8
1727102770000|2024-09-23 14:46:10|43580.2|43560.2|43579.5|43559.5|43582.7|43562.7|43579.5|43559.5|2
1727102780000|2024-09-23 14:46:20|43581.2|43561.2|43573|43553|43584.5|43564.5|43573|43553|8
1727102790000|2024-09-23 14:46:30|43576.2|43556.2|43581.2|43561.2|43581.2|43561.2|43573|43553|3
1727102800000|2024-09-23 14:46:40|43584.5|43564.5|43587.7|43567.7|43587.7|43567.7|43584.5|43564.5|54
1727102810000|2024-09-23 14:46:50|43584.5|43564.5|43584.5|43564.5|43586.2|43566.2|43583.7|43563.7|7
1727102820000|2024-09-23 14:47:00|43586.2|43566.2|43598|43578|43598|43578|43586.2|43566.2|5
1727102830000|2024-09-23 14:47:10|43597.7|43577.7|43594.5|43574.5|43599.5|43579.5|43594.5|43574.5|3
1727102840000|2024-09-23 14:47:20|43593.7|43573.7|43594.5|43574.5|43594.5|43574.5|43591.2|43571.2|4
1727102850000|2024-09-23 14:47:30|43592|43572|43597|43577|43598.7|43578.7|43589.5|43569.5|13
1727102860000|2024-09-23 14:47:40|43598.7|43578.7|43604.5|43584.5|43604.5|43584.5|43596.2|43576.2|5
1727102870000|2024-09-23 14:47:50|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1727102880000|2024-09-23 14:48:00|43611.2|43591.2|43609.5|43589.5|43614.5|43594.5|43609.5|43589.5|12
1727102890000|2024-09-23 14:48:10|43608.7|43588.7|43611.2|43591.2|43611.2|43591.2|43607|43587|6
1727102900000|2024-09-23 14:48:20|43614.5|43594.5|43619.5|43599.5|43621.2|43601.2|43614.5|43594.5|8
1727102910000|2024-09-23 14:48:30|43621.2|43601.2|43618.7|43598.7|43621.2|43601.2|43618.7|43598.7|6
1727102920000|2024-09-23 14:48:40|43619.5|43599.5|43621.2|43601.2|43623|43603|43618.7|43598.7|13
1727102930000|2024-09-23 14:48:50|43619.5|43599.5|43619.5|43599.5|43621.2|43601.2|43617|43597|5
1727102940000|2024-09-23 14:49:00|43621.2|43601.2|43616.2|43596.2|43622|43602|43616.2|43596.2|12
1727102950000|2024-09-23 14:49:10|43619.5|43599.5|43614.5|43594.5|43619.5|43599.5|43614.5|43594.5|2
1727102960000|2024-09-23 14:49:20|43616.2|43596.2|43614.5|43594.5|43617|43597|43614.5|43594.5|2
1727102970000|2024-09-23 14:49:30|43612.7|43592.7|43614.5|43594.5|43614.5|43594.5|43612.7|43592.7|8
1727102980000|2024-09-23 14:49:40|43616.2|43596.2|43611.2|43591.2|43617|43597|43611.2|43591.2|1
1727102990000|2024-09-23 14:49:50|43612|43592|43611.2|43591.2|43614.5|43594.5|43609.5|43589.5|10
1727103000000|2024-09-23 14:50:00|43613.7|43593.7|43609.5|43589.5|43616.2|43596.2|43604.5|43584.5|14
1727103010000|2024-09-23 14:50:10|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|3
1727103020000|2024-09-23 14:50:20|43613.7|43593.7|43611.2|43591.2|43614.5|43594.5|43611.2|43591.2|1
1727103030000|2024-09-23 14:50:30|43609.5|43589.5|43621.2|43601.2|43622|43602|43609.5|43589.5|12
1727103040000|2024-09-23 14:50:40|43619.5|43599.5|43616.2|43596.2|43619.5|43599.5|43616.2|43596.2|0
1727103050000|2024-09-23 14:50:50|43614.5|43594.5|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|2
1727103060000|2024-09-23 14:51:00|43621.2|43601.2|43622|43602|43626.2|43606.2|43621.2|43601.2|7
1727103070000|2024-09-23 14:51:10|43619.5|43599.5|43621.2|43601.2|43621.2|43601.2|43616.2|43596.2|5
1727103080000|2024-09-23 14:51:20|43623|43603|43617.7|43597.7|43624.5|43604.5|43617.7|43597.7|5
1727103090000|2024-09-23 14:51:30|43617|43597|43614.5|43594.5|43617|43597|43614.5|43594.5|1
1727103100000|2024-09-23 14:51:40|43616.2|43596.2|43616.2|43596.2|43619.5|43599.5|43616.2|43596.2|4
1727103110000|2024-09-23 14:51:50|43618.7|43598.7|43618.7|43598.7|43619.5|43599.5|43616.2|43596.2|0
1727103120000|2024-09-23 14:52:00|43619.5|43599.5|43621.2|43601.2|43621.2|43601.2|43619.5|43599.5|5
1727103130000|2024-09-23 14:52:10|43619.5|43599.5|43628.7|43608.7|43630.2|43610.2|43619.5|43599.5|25
1727103140000|2024-09-23 14:52:20|43628|43608|43628.7|43608.7|43628.7|43608.7|43628|43608|1
1727103150000|2024-09-23 14:52:30|43627|43607|43624.5|43604.5|43628.7|43608.7|43624.5|43604.5|8
1727103160000|2024-09-23 14:52:40|43626.2|43606.2|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|30
1727103170000|2024-09-23 14:52:50|43627.7|43607.7|43626.2|43606.2|43627.7|43607.7|43624.5|43604.5|3
1727103180000|2024-09-23 14:53:00|43627|43607|43619.5|43599.5|43627|43607|43619.5|43599.5|7
1727103190000|2024-09-23 14:53:10|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|4
1727103200000|2024-09-23 14:53:20|43617|43597|43618.7|43598.7|43618.7|43598.7|43617|43597|9
1727103210000|2024-09-23 14:53:30|43617|43597|43607|43587|43617|43597|43607|43587|13
1727103220000|2024-09-23 14:53:40|43605.2|43585.2|43603.7|43583.7|43607|43587|43603.7|43583.7|1
1727103230000|2024-09-23 14:53:50|43604.5|43584.5|43609.5|43589.5|43611.2|43591.2|43604.5|43584.5|7
1727103240000|2024-09-23 14:54:00|43612|43592|43609.5|43589.5|43612|43592|43607|43587|11
1727103250000|2024-09-23 14:54:10|43611.2|43591.2|43613.7|43593.7|43613.7|43593.7|43611.2|43591.2|12
1727103260000|2024-09-23 14:54:20|43615.5|43595.5|43618|43598|43618|43598|43615.5|43595.5|2
1727103270000|2024-09-23 14:54:30|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|5
1727103280000|2024-09-23 14:54:40|43613.7|43593.7|43610.2|43590.2|43613.7|43593.7|43610.2|43590.2|5
1727103290000|2024-09-23 14:54:50|43612|43592|43617|43597|43617|43597|43612|43592|11
1727103300000|2024-09-23 14:55:00|43616.2|43596.2|43601.2|43581.2|43619.5|43599.5|43599.5|43579.5|15
1727103310000|2024-09-23 14:55:10|43603|43583|43618.7|43598.7|43618.7|43598.7|43603|43583|5
1727103320000|2024-09-23 14:55:20|43619.5|43599.5|43616.2|43596.2|43619.5|43599.5|43616.2|43596.2|5
1727103330000|2024-09-23 14:55:30|43612|43592|43609.5|43589.5|43612|43592|43609.5|43589.5|4
1727103340000|2024-09-23 14:55:40|43607|43587|43611.2|43591.2|43611.2|43591.2|43607|43587|11
1727103350000|2024-09-23 14:55:50|43612|43592|43622.7|43602.7|43622.7|43602.7|43612|43592|18
1727103360000|2024-09-23 14:56:00|43624.5|43604.5|43631.2|43611.2|43631.2|43611.2|43624.5|43604.5|4
1727103370000|2024-09-23 14:56:10|43639.7|43619.7|43644.5|43624.5|43644.5|43624.5|43638|43618|16
1727103380000|2024-09-23 14:56:20|43646.2|43626.2|43644.5|43624.5|43653|43633|43644.5|43624.5|20
1727103390000|2024-09-23 14:56:30|43643.7|43623.7|43638.7|43618.7|43643.7|43623.7|43638.7|43618.7|29
1727103400000|2024-09-23 14:56:40|43638|43618|43634.5|43614.5|43638|43618|43632.7|43612.7|5
1727103410000|2024-09-23 14:56:50|43636.2|43616.2|43639.5|43619.5|43639.5|43619.5|43636.2|43616.2|14
1727103420000|2024-09-23 14:57:00|43641.2|43621.2|43644.5|43624.5|43644.5|43624.5|43639.5|43619.5|3
1727103430000|2024-09-23 14:57:10|43646.2|43626.2|43661.2|43641.2|43661.2|43641.2|43646.2|43626.2|12
1727103440000|2024-09-23 14:57:20|43659.5|43639.5|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|11
1727103450000|2024-09-23 14:57:30|43652|43632|43653|43633|43653|43633|43649.5|43629.5|8
1727103460000|2024-09-23 14:57:40|43651.2|43631.2|43656.2|43636.2|43656.2|43636.2|43651.2|43631.2|11
1727103470000|2024-09-23 14:57:50|43658|43638|43652.7|43632.7|43658.7|43638.7|43652.7|43632.7|6
1727103480000|2024-09-23 14:58:00|43651|43631|43654.5|43634.5|43654.5|43634.5|43651|43631|2
1727103490000|2024-09-23 14:58:10|43657|43637|43654.5|43634.5|43657|43637|43654.5|43634.5|7
1727103500000|2024-09-23 14:58:20|43656.2|43636.2|43659.5|43639.5|43659.5|43639.5|43656.2|43636.2|10
1727103510000|2024-09-23 14:58:30|43660.3|43640.3|43661.2|43641.2|43662.8|43642.8|43659.5|43639.5|0
1727103520000|2024-09-23 14:58:40|43662|43642|43664.5|43644.5|43664.5|43644.5|43659.5|43639.5|16
1727103530000|2024-09-23 14:58:50|43672|43652|43672.8|43652.8|43678.7|43658.7|43672|43652|35
1727103540000|2024-09-23 14:59:00|43671|43651|43674.5|43654.5|43674.5|43654.5|43671|43651|6
1727103550000|2024-09-23 14:59:10|43672.8|43652.8|43679.5|43659.5|43684.5|43664.5|43672.8|43652.8|11
1727103560000|2024-09-23 14:59:20|43681.3|43661.3|43677|43657|43682|43662|43677|43657|12
1727103570000|2024-09-23 14:59:30|43679.5|43659.5|43675.3|43655.3|43679.5|43659.5|43675.3|43655.3|2
1727103580000|2024-09-23 14:59:40|43673.5|43653.5|43675.3|43655.3|43675.3|43655.3|43673.5|43653.5|0
1727103590000|2024-09-23 14:59:50|43677|43657|43677|43657|43677|43657|43674.5|43654.5|10
1727103600000|2024-09-23 15:00:00|43676.3|43656.3|43674.5|43654.5|43676.3|43656.3|43671.3|43651.3|7
1727103610000|2024-09-23 15:00:10|43676.3|43656.3|43682|43662|43682|43662|43674.5|43654.5|31
1727103620000|2024-09-23 15:00:20|43682.8|43662.8|43689.5|43669.5|43689.5|43669.5|43682.8|43662.8|51
1727103630000|2024-09-23 15:00:30|43687.8|43667.8|43674.5|43654.5|43687.8|43667.8|43674.5|43654.5|17
1727103640000|2024-09-23 15:00:40|43672.8|43652.8|43657|43637|43672.8|43652.8|43657|43637|26
1727103650000|2024-09-23 15:00:50|43652.8|43632.8|43645.3|43625.3|43652.8|43632.8|43645.3|43625.3|10
1727103660000|2024-09-23 15:01:00|43647|43627|43654.5|43634.5|43659.5|43639.5|43647|43627|25
1727103670000|2024-09-23 15:01:10|43657.8|43637.8|43657.8|43637.8|43659.5|43639.5|43657|43637|30
1727103680000|2024-09-23 15:01:20|43656|43636|43654.5|43634.5|43657.8|43637.8|43654.5|43634.5|3
1727103690000|2024-09-23 15:01:30|43657|43637|43640.3|43620.3|43657|43637|43640.3|43620.3|10
1727103700000|2024-09-23 15:01:40|43638.5|43618.5|43649.5|43629.5|43649.5|43629.5|43638.5|43618.5|6
1727103710000|2024-09-23 15:01:50|43651.3|43631.3|43652.8|43632.8|43654.5|43634.5|43649.5|43629.5|10
1727103720000|2024-09-23 15:02:00|43654.5|43634.5|43664.5|43644.5|43664.5|43644.5|43654.5|43634.5|8
1727103730000|2024-09-23 15:02:10|43662.8|43642.8|43664.5|43644.5|43666.3|43646.3|43662.8|43642.8|3
1727103740000|2024-09-23 15:02:20|43666.3|43646.3|43662|43642|43667|43647|43662|43642|3
1727103750000|2024-09-23 15:02:30|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43659.5|43639.5|4
1727103760000|2024-09-23 15:02:40|43662.8|43642.8|43659.5|43639.5|43662.8|43642.8|43659.5|43639.5|10
1727103770000|2024-09-23 15:02:50|43658.8|43638.8|43659.8|43639.8|43659.8|43639.8|43653.8|43633.8|29
1727103780000|2024-09-23 15:03:00|43660.5|43640.5|43694.5|43674.5|43694.5|43674.5|43658.8|43638.8|119
1727103790000|2024-09-23 15:03:10|43696.3|43676.3|43704.5|43684.5|43705.3|43685.3|43694.5|43674.5|34
1727103800000|2024-09-23 15:03:20|43703.8|43683.8|43700.3|43680.3|43704.5|43684.5|43700.3|43680.3|9
1727103810000|2024-09-23 15:03:30|43699.5|43679.5|43677.8|43657.8|43699.5|43679.5|43677.8|43657.8|14
1727103820000|2024-09-23 15:03:40|43676|43656|43668|43648|43677.8|43657.8|43659.5|43639.5|11
1727103830000|2024-09-23 15:03:50|43666.3|43646.3|43674.5|43654.5|43674.5|43654.5|43664.5|43644.5|10
1727103840000|2024-09-23 15:04:00|43672.8|43652.8|43687.8|43667.8|43687.8|43667.8|43672.8|43652.8|21
1727103850000|2024-09-23 15:04:10|43684.5|43664.5|43682|43662|43684.5|43664.5|43680.3|43660.3|1
1727103860000|2024-09-23 15:04:20|43680.3|43660.3|43682|43662|43682|43662|43680.3|43660.3|2
1727103870000|2024-09-23 15:04:30|||||||||1
1727103880000|2024-09-23 15:04:40|43680.3|43660.3|43676.3|43656.3|43680.3|43660.3|43676|43656|8
1727103890000|2024-09-23 15:04:50|43677|43657|43672|43652|43677|43657|43672|43652|10
1727103900000|2024-09-23 15:05:00|43670.3|43650.3|43662|43642|43670.3|43650.3|43659.5|43639.5|7
1727103910000|2024-09-23 15:05:10|43664.5|43644.5|43662.8|43642.8|43666.3|43646.3|43662.8|43642.8|3
1727103920000|2024-09-23 15:05:20|43662|43642|43664.5|43644.5|43666.3|43646.3|43659.5|43639.5|8
1727103930000|2024-09-23 15:05:30|43665.3|43645.3|43669.5|43649.5|43669.5|43649.5|43665.3|43645.3|3
1727103940000|2024-09-23 15:05:40|43670.3|43650.3|43659.5|43639.5|43670.3|43650.3|43659.5|43639.5|7
1727103950000|2024-09-23 15:05:50|43661.3|43641.3|43662.8|43642.8|43662.8|43642.8|43661.3|43641.3|1
1727103960000|2024-09-23 15:06:00|43662|43642|43654.5|43634.5|43662|43642|43652|43632|23
1727103970000|2024-09-23 15:06:10|43652|43632|43654.5|43634.5|43658.8|43638.8|43652|43632|5
1727103980000|2024-09-23 15:06:20|43655.3|43635.3|43661.3|43641.3|43662|43642|43655.3|43635.3|6
1727103990000|2024-09-23 15:06:30|43659.5|43639.5|43647.8|43627.8|43661.3|43641.3|43647.8|43627.8|3
1727104000000|2024-09-23 15:06:40|43647|43627|43638.8|43618.8|43649.5|43629.5|43638.8|43618.8|13
1727104010000|2024-09-23 15:06:50|43637|43617|43634.5|43614.5|43637|43617|43629.5|43609.5|16
1727104020000|2024-09-23 15:07:00|43636.3|43616.3|43644.5|43624.5|43647|43627|43636.3|43616.3|5
1727104030000|2024-09-23 15:07:10|43646.3|43626.3|43642|43622|43646.3|43626.3|43642|43622|7
1727104040000|2024-09-23 15:07:20|43640.3|43620.3|43627|43607|43640.3|43620.3|43625.3|43605.3|4
1727104050000|2024-09-23 15:07:30|43627.8|43607.8|43637|43617|43637|43617|43627.8|43607.8|14
1727104060000|2024-09-23 15:07:40|43638.8|43618.8|43641.3|43621.3|43644.5|43624.5|43638.8|43618.8|2
1727104070000|2024-09-23 15:07:50|43639.5|43619.5|43645.3|43625.3|43645.3|43625.3|43639.5|43619.5|7
1727104080000|2024-09-23 15:08:00|43647.8|43627.8|43654.5|43634.5|43654.5|43634.5|43647.8|43627.8|11
1727104090000|2024-09-23 15:08:10|43656.3|43636.3|43656.3|43636.3|43659.5|43639.5|43654.5|43634.5|3
1727104100000|2024-09-23 15:08:20|43658|43638|43651.3|43631.3|43658|43638|43651.3|43631.3|7
1727104110000|2024-09-23 15:08:30|43653|43633|43651.3|43631.3|43656.3|43636.3|43651.3|43631.3|8
1727104120000|2024-09-23 15:08:40|43647.8|43627.8|43646|43626|43647.8|43627.8|43646|43626|3
1727104130000|2024-09-23 15:08:50|43647.8|43627.8|43646.3|43626.3|43649.5|43629.5|43645.3|43625.3|7
1727104140000|2024-09-23 15:09:00|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|43631|43611|24
1727104150000|2024-09-23 15:09:10|43647|43627|43646.3|43626.3|43647|43627|43644.5|43624.5|4
1727104160000|2024-09-23 15:09:20|43644.5|43624.5|43646.3|43626.3|43649.5|43629.5|43644.5|43624.5|13
1727104170000|2024-09-23 15:09:30|43644.5|43624.5|43644.5|43624.5|43649.5|43629.5|43644.5|43624.5|9
1727104180000|2024-09-23 15:09:40|43639.5|43619.5|43636.3|43616.3|43639.5|43619.5|43634.5|43614.5|52
1727104190000|2024-09-23 15:09:50|43637|43617|43642.8|43622.8|43642.8|43622.8|43634.5|43614.5|8
1727104200000|2024-09-23 15:10:00|43642|43622|43644.5|43624.5|43647|43627|43642|43622|8
1727104210000|2024-09-23 15:10:10|43642.8|43622.8|43659.5|43639.5|43659.5|43639.5|43641.3|43621.3|10
1727104220000|2024-09-23 15:10:20|43661.3|43641.3|43664.5|43644.5|43667|43647|43659.5|43639.5|8
1727104230000|2024-09-23 15:10:30|43666.3|43646.3|43674.5|43654.5|43675.5|43655.5|43664.5|43644.5|35
1727104240000|2024-09-23 15:10:40|43672|43652|43671.3|43651.3|43672|43652|43671.3|43651.3|2
1727104250000|2024-09-23 15:10:50|43668.8|43648.8|43666.3|43646.3|43669.5|43649.5|43666.3|43646.3|11
1727104260000|2024-09-23 15:11:00|43664.5|43644.5|43663.8|43643.8|43664.5|43644.5|43659.5|43639.5|7
1727104270000|2024-09-23 15:11:10|43665.5|43645.5|43666.3|43646.3|43666.3|43646.3|43661.3|43641.3|1
1727104280000|2024-09-23 15:11:20|43664.5|43644.5|43666.3|43646.3|43666.3|43646.3|43664.5|43644.5|0
1727104290000|2024-09-23 15:11:30|43664.5|43644.5|43666.3|43646.3|43668|43648|43664.5|43644.5|3
1727104300000|2024-09-23 15:11:40|43667|43647|43677|43657|43677|43657|43667|43647|1
1727104310000|2024-09-23 15:11:50|43676.3|43656.3|43671.3|43651.3|43676.3|43656.3|43671.3|43651.3|2
1727104320000|2024-09-23 15:12:00|43669.5|43649.5|43671.3|43651.3|43671.3|43651.3|43669.5|43649.5|6
1727104330000|2024-09-23 15:12:10|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|7
1727104340000|2024-09-23 15:12:20|43675.3|43655.3|43679.5|43659.5|43679.5|43659.5|43675.3|43655.3|4
1727104350000|2024-09-23 15:12:30|43681.3|43661.3|43684.5|43664.5|43684.5|43664.5|43679.5|43659.5|6
1727104360000|2024-09-23 15:12:40|43687|43667|43684.5|43664.5|43687|43667|43684.5|43664.5|6
1727104370000|2024-09-23 15:12:50|43686.3|43666.3|43681.3|43661.3|43686.3|43666.3|43681.3|43661.3|0
1727104380000|2024-09-23 15:13:00|43682|43662|43684.5|43664.5|43684.5|43664.5|43682|43662|3
1727104390000|2024-09-23 15:13:10|43683.8|43663.8|43687|43667|43687|43667|43682|43662|5
1727104400000|2024-09-23 15:13:20|43689.5|43669.5|43686|43666|43691.3|43671.3|43686|43666|8
1727104410000|2024-09-23 15:13:30|43685.3|43665.3|43682.8|43662.8|43687|43667|43682.8|43662.8|4
1727104420000|2024-09-23 15:13:40|43682|43662|43682|43662|43683|43663|43679.5|43659.5|3
1727104430000|2024-09-23 15:13:50|43684.5|43664.5|43686.3|43666.3|43688.8|43668.8|43682.8|43662.8|11
1727104440000|2024-09-23 15:14:00|43684.5|43664.5|43686.3|43666.3|43686.3|43666.3|43683.8|43663.8|1
1727104450000|2024-09-23 15:14:10|43688|43668|43691.3|43671.3|43692|43672|43688|43668|2
1727104460000|2024-09-23 15:14:20|43689.5|43669.5|43691.3|43671.3|43691.3|43671.3|43689.5|43669.5|2
1727104470000|2024-09-23 15:14:30|43694.5|43674.5|43696.3|43676.3|43696.3|43676.3|43687.8|43667.8|4
1727104480000|2024-09-23 15:14:40|43698|43678|43694.6|43674.6|43701.3|43681.3|43694.6|43674.6|8
1727104490000|2024-09-23 15:14:50|43692.8|43672.8|43686.3|43666.3|43694.6|43674.6|43686.3|43666.3|7
1727104500000|2024-09-23 15:15:00|43689.6|43669.6|43702.1|43682.1|43702.1|43682.1|43689.6|43669.6|16
1727104510000|2024-09-23 15:15:10|43714.8|43694.8|43720.3|43700.3|43729.6|43709.6|43714.8|43694.8|77
1727104520000|2024-09-23 15:15:20|43717.1|43697.1|43715.3|43695.3|43717.1|43697.1|43712.8|43692.8|14
1727104530000|2024-09-23 15:15:30|43714.6|43694.6|43714.6|43694.6|43717.1|43697.1|43714.6|43694.6|6
1727104540000|2024-09-23 15:15:40|43716.3|43696.3|43721.3|43701.3|43722.1|43702.1|43714.6|43694.6|9
1727104550000|2024-09-23 15:15:50|43722.1|43702.1|43733.8|43713.8|43733.8|43713.8|43722.1|43702.1|25
1727104560000|2024-09-23 15:16:00|43738.1|43718.1|43747.1|43727.1|43747.1|43727.1|43734.6|43714.6|34
1727104570000|2024-09-23 15:16:10|43744.6|43724.6|43739.6|43719.6|43747.1|43727.1|43737.1|43717.1|20
1727104580000|2024-09-23 15:16:20|43742.1|43722.1|43737.1|43717.1|43744.6|43724.6|43737.1|43717.1|24
1727104590000|2024-09-23 15:16:30|43737.8|43717.8|43739.6|43719.6|43741.3|43721.3|43737.1|43717.1|7
1727104600000|2024-09-23 15:16:40|43737.1|43717.1|43734.6|43714.6|43739.6|43719.6|43734.6|43714.6|12
1727104610000|2024-09-23 15:16:50|43731.1|43711.1|43724.6|43704.6|43731.1|43711.1|43724.6|43704.6|23
1727104620000|2024-09-23 15:17:00|43729.6|43709.6|43724.6|43704.6|43729.6|43709.6|43724.6|43704.6|12
1727104630000|2024-09-23 15:17:10|43722.1|43702.1|43727.1|43707.1|43727.1|43707.1|43722.1|43702.1|1
1727104640000|2024-09-23 15:17:20|43727.8|43707.8|43729.6|43709.6|43729.6|43709.6|43727.1|43707.1|4
1727104650000|2024-09-23 15:17:30|43732.1|43712.1|43739.6|43719.6|43739.6|43719.6|43732.1|43712.1|7
1727104660000|2024-09-23 15:17:40|43736.3|43716.3|43734.6|43714.6|43737.1|43717.1|43734.6|43714.6|2
1727104670000|2024-09-23 15:17:50|43736.3|43716.3|43739.6|43719.6|43739.6|43719.6|43736.3|43716.3|4
1727104680000|2024-09-23 15:18:00|43737.8|43717.8|43731.3|43711.3|43737.8|43717.8|43730.3|43710.3|10
1727104690000|2024-09-23 15:18:10|43732.1|43712.1|43736.3|43716.3|43736.3|43716.3|43729.6|43709.6|32
1727104700000|2024-09-23 15:18:20|43739.6|43719.6|43742.1|43722.1|43742.1|43722.1|43737.8|43717.8|9
1727104710000|2024-09-23 15:18:30|43741.3|43721.3|43742.8|43722.8|43744.6|43724.6|43739.6|43719.6|4
1727104720000|2024-09-23 15:18:40|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43737.8|43717.8|5
1727104730000|2024-09-23 15:18:50|43744.6|43724.6|43747.1|43727.1|43747.1|43727.1|43740.3|43720.3|9
1727104740000|2024-09-23 15:19:00|43749.6|43729.6|43749.6|43729.6|43752.8|43732.8|43749.6|43729.6|16
1727104750000|2024-09-23 15:19:10|43747.8|43727.8|43743.8|43723.8|43749.6|43729.6|43742.1|43722.1|3
1727104760000|2024-09-23 15:19:20|43744.6|43724.6|43741.3|43721.3|43744.6|43724.6|43741.3|43721.3|5
1727104770000|2024-09-23 15:19:30|43739.6|43719.6|43744.6|43724.6|43744.6|43724.6|43739.6|43719.6|7
1727104780000|2024-09-23 15:19:40|43742.1|43722.1|43742.1|43722.1|43744.6|43724.6|43739.6|43719.6|7
1727104790000|2024-09-23 15:19:50|43744.6|43724.6|43751.3|43731.3|43751.3|43731.3|43742.1|43722.1|13
1727104800000|2024-09-23 15:20:00|43753.1|43733.1|43756.3|43736.3|43758.8|43738.8|43749.6|43729.6|85
1727104810000|2024-09-23 15:20:10|43754.6|43734.6|43759.6|43739.6|43759.6|43739.6|43754.6|43734.6|14
1727104820000|2024-09-23 15:20:20|43760.3|43740.3|43764.6|43744.6|43765.3|43745.3|43760.3|43740.3|13
1727104830000|2024-09-23 15:20:30|43766.3|43746.3|43759.6|43739.6|43766.3|43746.3|43759.6|43739.6|44
1727104840000|2024-09-23 15:20:40|43757.8|43737.8|43754.6|43734.6|43757.8|43737.8|43754.6|43734.6|4
1727104850000|2024-09-23 15:20:50|43752.8|43732.8|43758.8|43738.8|43759.6|43739.6|43752.8|43732.8|11
1727104860000|2024-09-23 15:21:00|43762.1|43742.1|43759.6|43739.6|43762.8|43742.8|43759.6|43739.6|2
1727104870000|2024-09-23 15:21:10|43758.8|43738.8|43759.6|43739.6|43759.6|43739.6|43754.6|43734.6|4
1727104880000|2024-09-23 15:21:20|43761.3|43741.3|43764.6|43744.6|43764.6|43744.6|43761.3|43741.3|9
1727104890000|2024-09-23 15:21:30|43766.3|43746.3|43764.6|43744.6|43766.3|43746.3|43764.6|43744.6|3
1727104900000|2024-09-23 15:21:40|43767.8|43747.8|43764.6|43744.6|43769.6|43749.6|43764.6|43744.6|8
1727104910000|2024-09-23 15:21:50|43763.8|43743.8|43762.1|43742.1|43763.8|43743.8|43760.3|43740.3|11
1727104920000|2024-09-23 15:22:00|43764.6|43744.6|43759.6|43739.6|43764.6|43744.6|43756.3|43736.3|18
1727104930000|2024-09-23 15:22:10|43761.3|43741.3|43766.3|43746.3|43766.3|43746.3|43759.6|43739.6|30
1727104940000|2024-09-23 15:22:20|43764.6|43744.6|43757.8|43737.8|43764.6|43744.6|43757.8|43737.8|5
1727104950000|2024-09-23 15:22:30|43755.3|43735.3|43752.1|43732.1|43755.3|43735.3|43749.6|43729.6|12
1727104960000|2024-09-23 15:22:40|43750.3|43730.3|43754.6|43734.6|43757.8|43737.8|43750.3|43730.3|5
1727104970000|2024-09-23 15:22:50|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|2
1727104980000|2024-09-23 15:23:00|43752.1|43732.1|43761.3|43741.3|43763.1|43743.1|43752.1|43732.1|13
1727104990000|2024-09-23 15:23:10|43763.8|43743.8|43758.8|43738.8|43764.6|43744.6|43757.8|43737.8|9
1727105000000|2024-09-23 15:23:20|43759.6|43739.6|43756.3|43736.3|43759.6|43739.6|43754.6|43734.6|1
1727105010000|2024-09-23 15:23:30|43754.6|43734.6|43757.1|43737.1|43759.6|43739.6|43754.6|43734.6|4
1727105020000|2024-09-23 15:23:40|43757.8|43737.8|43762.1|43742.1|43762.1|43742.1|43756.3|43736.3|1
1727105030000|2024-09-23 15:23:50|43763.8|43743.8|43763.8|43743.8|43765.6|43745.6|43761.3|43741.3|6
1727105040000|2024-09-23 15:24:00|43765.6|43745.6|43761.3|43741.3|43765.6|43745.6|43761.3|43741.3|12
1727105050000|2024-09-23 15:24:10|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43762.8|43742.8|5
1727105060000|2024-09-23 15:24:20|43762.8|43742.8|43764.6|43744.6|43764.6|43744.6|43762.1|43742.1|2
1727105070000|2024-09-23 15:24:30|43762.8|43742.8|43759.6|43739.6|43764.6|43744.6|43759.6|43739.6|6
1727105080000|2024-09-23 15:24:40|43762.1|43742.1|43764.6|43744.6|43766.3|43746.3|43762.1|43742.1|12
1727105090000|2024-09-23 15:24:50|43762.8|43742.8|43761.3|43741.3|43762.8|43742.8|43757.8|43737.8|18
1727105100000|2024-09-23 15:25:00|43762.1|43742.1|43757.8|43737.8|43762.8|43742.8|43757.8|43737.8|12
1727105110000|2024-09-23 15:25:10|43759.6|43739.6|43754.6|43734.6|43759.6|43739.6|43754.6|43734.6|6
1727105120000|2024-09-23 15:25:20|43759.6|43739.6|43755.3|43735.3|43759.6|43739.6|43754.6|43734.6|12
1727105130000|2024-09-23 15:25:30|43757.1|43737.1|43759.6|43739.6|43761.3|43741.3|43757.1|43737.1|14
1727105140000|2024-09-23 15:25:40|43757.8|43737.8|43759.6|43739.6|43761.3|43741.3|43757.8|43737.8|9
1727105150000|2024-09-23 15:25:50|43757.8|43737.8|43762.8|43742.8|43764.6|43744.6|43757.8|43737.8|12
1727105160000|2024-09-23 15:26:00|43760.3|43740.3|43757.1|43737.1|43760.3|43740.3|43754.6|43734.6|10
1727105170000|2024-09-23 15:26:10|43758.8|43738.8|43760.3|43740.3|43760.3|43740.3|43757.1|43737.1|2
1727105180000|2024-09-23 15:26:20|43762.1|43742.1|43761.1|43741.1|43762.8|43742.8|43760.3|43740.3|2
1727105190000|2024-09-23 15:26:30|43762.8|43742.8|43763.6|43743.6|43763.6|43743.6|43761.1|43741.1|19
1727105200000|2024-09-23 15:26:40|43762.8|43742.8|43764.6|43744.6|43769.6|43749.6|43762.1|43742.1|105
1727105210000|2024-09-23 15:26:50|43763.8|43743.8|43764.6|43744.6|43764.6|43744.6|43761.3|43741.3|6
1727105220000|2024-09-23 15:27:00|43760.3|43740.3|43754.6|43734.6|43760.3|43740.3|43750.3|43730.3|24
1727105230000|2024-09-23 15:27:10|43755.3|43735.3|43759.6|43739.6|43763.1|43743.1|43755.3|43735.3|16
1727105240000|2024-09-23 15:27:20|43762.1|43742.1|43757.8|43737.8|43762.1|43742.1|43757.8|43737.8|5
1727105250000|2024-09-23 15:27:30|43759.6|43739.6|43762.8|43742.8|43762.8|43742.8|43759.6|43739.6|7
1727105260000|2024-09-23 15:27:40|43759.6|43739.6|43760.3|43740.3|43764.6|43744.6|43759.6|43739.6|4
1727105270000|2024-09-23 15:27:50|43762.1|43742.1|43764.6|43744.6|43767.1|43747.1|43759.6|43739.6|9
1727105280000|2024-09-23 15:28:00|43762.8|43742.8|43761.1|43741.1|43762.8|43742.8|43758.6|43738.6|9
1727105290000|2024-09-23 15:28:10|43762.8|43742.8|43769.6|43749.6|43772.1|43752.1|43762.8|43742.8|10
1727105300000|2024-09-23 15:28:20|43772.1|43752.1|43770.3|43750.3|43774.6|43754.6|43770.3|43750.3|10
1727105310000|2024-09-23 15:28:30|43772.1|43752.1|43780.3|43760.3|43782.1|43762.1|43772.1|43752.1|26
1727105320000|2024-09-23 15:28:40|43779.6|43759.6|43780.3|43760.3|43784.6|43764.6|43779.6|43759.6|50
1727105330000|2024-09-23 15:28:50|43778.6|43758.6|43777.8|43757.8|43780.3|43760.3|43776.1|43756.1|14
1727105340000|2024-09-23 15:29:00|43776.1|43756.1|43772.8|43752.8|43777.8|43757.8|43772.8|43752.8|7
1727105350000|2024-09-23 15:29:10|43771.1|43751.1|43775.3|43755.3|43775.3|43755.3|43771.1|43751.1|4
1727105360000|2024-09-23 15:29:20|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|5
1727105370000|2024-09-23 15:29:30|43778.6|43758.6|43780.4|43760.4|43785.3|43765.3|43776.1|43756.1|31
1727105380000|2024-09-23 15:29:40|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43780.4|43760.4|4
1727105390000|2024-09-23 15:29:50|43780.4|43760.4|43779.6|43759.6|43784.6|43764.6|43779.6|43759.6|19
1727105400000|2024-09-23 15:30:00|43777.9|43757.9|43772.9|43752.9|43780.4|43760.4|43772.9|43752.9|4
1727105410000|2024-09-23 15:30:10|43774.6|43754.6|43767.9|43747.9|43774.6|43754.6|43764.6|43744.6|30
1727105420000|2024-09-23 15:30:20|43769.6|43749.6|43765.4|43745.4|43769.6|43749.6|43764.6|43744.6|4
1727105430000|2024-09-23 15:30:30|43767.1|43747.1|43764.6|43744.6|43767.1|43747.1|43764.6|43744.6|6
1727105440000|2024-09-23 15:30:40|43765.4|43745.4|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|4
1727105450000|2024-09-23 15:30:50|43770.4|43750.4|43769.6|43749.6|43772.9|43752.9|43769.6|43749.6|6
1727105460000|2024-09-23 15:31:00|43771.4|43751.4|43776.4|43756.4|43776.4|43756.4|43769.6|43749.6|15
1727105470000|2024-09-23 15:31:10|43774.6|43754.6|43774.6|43754.6|43774.6|43754.6|43772.9|43752.9|15
1727105480000|2024-09-23 15:31:20|43772.9|43752.9|43770.4|43750.4|43772.9|43752.9|43770.4|43750.4|4
1727105490000|2024-09-23 15:31:30|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|8
1727105500000|2024-09-23 15:31:40|43771.1|43751.1|43770.4|43750.4|43771.1|43751.1|43769.6|43749.6|12
1727105510000|2024-09-23 15:31:50|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|9
1727105520000|2024-09-23 15:32:00|43767.9|43747.9|43762.9|43742.9|43767.9|43747.9|43762.9|43742.9|7
1727105530000|2024-09-23 15:32:10|43760.4|43740.4|43759.6|43739.6|43760.4|43740.4|43757.9|43737.9|32
1727105540000|2024-09-23 15:32:20|43762.9|43742.9|43760.4|43740.4|43762.9|43742.9|43760.4|43740.4|3
1727105550000|2024-09-23 15:32:30|43762.9|43742.9|43760.4|43740.4|43764.6|43744.6|43760.4|43740.4|6
1727105560000|2024-09-23 15:32:40|43759.6|43739.6|43764.6|43744.6|43764.6|43744.6|43759.6|43739.6|8
1727105570000|2024-09-23 15:32:50|43762.9|43742.9|43764.6|43744.6|43764.6|43744.6|43759.6|43739.6|10
1727105580000|2024-09-23 15:33:00|43762.9|43742.9|43764.6|43744.6|43764.6|43744.6|43760.4|43740.4|15
1727105590000|2024-09-23 15:33:10|43765.4|43745.4|43764.6|43744.6|43765.4|43745.4|43764.6|43744.6|1
1727105600000|2024-09-23 15:33:20|43767.1|43747.1|43764.6|43744.6|43769.6|43749.6|43764.6|43744.6|6
1727105610000|2024-09-23 15:33:30|43762.9|43742.9|43762.9|43742.9|43764.6|43744.6|43762.9|43742.9|6
1727105620000|2024-09-23 15:33:40|43764.6|43744.6|43754.6|43734.6|43764.6|43744.6|43752.1|43732.1|15
1727105630000|2024-09-23 15:33:50|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|5
1727105640000|2024-09-23 15:34:00|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43752.9|43732.9|2
1727105650000|2024-09-23 15:34:10|43756.4|43736.4|43759.4|43739.4|43759.4|43739.4|43756.4|43736.4|4
1727105660000|2024-09-23 15:34:20|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1727105670000|2024-09-23 15:34:30|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|2
1727105680000|2024-09-23 15:34:40|43757.9|43737.9|43759.6|43739.6|43759.6|43739.6|43757.9|43737.9|29
1727105690000|2024-09-23 15:34:50|43760.4|43740.4|43764.6|43744.6|43767.1|43747.1|43759.6|43739.6|7
1727105700000|2024-09-23 15:35:00|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|3
1727105710000|2024-09-23 15:35:10|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43762.9|43742.9|7
1727105720000|2024-09-23 15:35:20|43767.9|43747.9|43779.6|43759.6|43782.1|43762.1|43767.9|43747.9|19
1727105730000|2024-09-23 15:35:30|43777.9|43757.9|43773.9|43753.9|43777.9|43757.9|43773.1|43753.1|6
1727105740000|2024-09-23 15:35:40|43771.4|43751.4|43773.1|43753.1|43773.1|43753.1|43768.1|43748.1|16
1727105750000|2024-09-23 15:35:50|43774.9|43754.9|43779.9|43759.9|43779.9|43759.9|43773.1|43753.1|10
1727105760000|2024-09-23 15:36:00|43780.6|43760.6|43775.6|43755.6|43782.4|43762.4|43775.6|43755.6|9
1727105770000|2024-09-23 15:36:10|43778.1|43758.1|43773.1|43753.1|43778.1|43758.1|43773.1|43753.1|13
1727105780000|2024-09-23 15:36:20|43774.9|43754.9|43773.1|43753.1|43776.4|43756.4|43771.4|43751.4|24
1727105790000|2024-09-23 15:36:30|43771.4|43751.4|43770.6|43750.6|43773.1|43753.1|43768.9|43748.9|21
1727105800000|2024-09-23 15:36:40|43771.4|43751.4|43773.1|43753.1|43774.9|43754.9|43768.1|43748.1|27
1727105810000|2024-09-23 15:36:50|43774.9|43754.9|43777.4|43757.4|43777.4|43757.4|43773.1|43753.1|5
1727105820000|2024-09-23 15:37:00|43779.9|43759.9|43775.6|43755.6|43779.9|43759.9|43774.9|43754.9|17
1727105830000|2024-09-23 15:37:10|43778.1|43758.1|43776.4|43756.4|43778.1|43758.1|43773.1|43753.1|2
1727105840000|2024-09-23 15:37:20|43775.6|43755.6|43773.1|43753.1|43776.6|43756.6|43773.1|43753.1|5
1727105850000|2024-09-23 15:37:30|43774.9|43754.9|43768.1|43748.1|43774.9|43754.9|43768.1|43748.1|44
1727105860000|2024-09-23 15:37:40|43763.9|43743.9|43759.9|43739.9|43763.9|43743.9|43758.1|43738.1|7
1727105870000|2024-09-23 15:37:50|43757.4|43737.4|43755.6|43735.6|43758.1|43738.1|43755.6|43735.6|3
1727105880000|2024-09-23 15:38:00|43757.4|43737.4|43758.1|43738.1|43758.1|43738.1|43753.1|43733.1|18
1727105890000|2024-09-23 15:38:10|43762.4|43742.4|43758.9|43738.9|43762.4|43742.4|43758.9|43738.9|8
1727105900000|2024-09-23 15:38:20|43758.1|43738.1|43764.9|43744.9|43764.9|43744.9|43758.1|43738.1|6
1727105910000|2024-09-23 15:38:30|43763.1|43743.1|43767.4|43747.4|43767.4|43747.4|43762.4|43742.4|3
1727105920000|2024-09-23 15:38:40|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|1
1727105930000|2024-09-23 15:38:50|43767.4|43747.4|43763.1|43743.1|43769.9|43749.9|43763.1|43743.1|3
1727105940000|2024-09-23 15:39:00|43764.9|43744.9|43763.1|43743.1|43764.9|43744.9|43762.4|43742.4|29
1727105950000|2024-09-23 15:39:10|43762.4|43742.4|43759.9|43739.9|43762.4|43742.4|43759.9|43739.9|3
1727105960000|2024-09-23 15:39:20|43758.1|43738.1|43753.1|43733.1|43758.1|43738.1|43753.1|43733.1|5
1727105970000|2024-09-23 15:39:30|43748.1|43728.1|43735.6|43715.6|43748.1|43728.1|43735.6|43715.6|18
1727105980000|2024-09-23 15:39:40|43733.9|43713.9|43735.6|43715.6|43735.6|43715.6|43728.9|43708.9|20
1727105990000|2024-09-23 15:39:50|43734.9|43714.9|43741.4|43721.4|43741.4|43721.4|43734.9|43714.9|50
1727106000000|2024-09-23 15:40:00|43745.6|43725.6|43744.9|43724.9|43748.1|43728.1|43744.9|43724.9|12
1727106010000|2024-09-23 15:40:10|43743.1|43723.1|43733.1|43713.1|43743.1|43723.1|43733.1|43713.1|3
1727106020000|2024-09-23 15:40:20|43734.9|43714.9|43723.1|43703.1|43734.9|43714.9|43723.1|43703.1|12
1727106030000|2024-09-23 15:40:30|43718.1|43698.1|43704.9|43684.9|43718.1|43698.1|43704.9|43684.9|60
1727106040000|2024-09-23 15:40:40|43698.9|43678.9|43703.1|43683.1|43706.4|43686.4|43698.9|43678.9|37
1727106050000|2024-09-23 15:40:50|43703.9|43683.9|43713.1|43693.1|43713.1|43693.1|43703.1|43683.1|58
1727106060000|2024-09-23 15:41:00|43714.9|43694.9|43719.9|43699.9|43721.6|43701.6|43714.9|43694.9|5
1727106070000|2024-09-23 15:41:10|43718.1|43698.1|43718.1|43698.1|43723.1|43703.1|43718.1|43698.1|14
1727106080000|2024-09-23 15:41:20|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|7
1727106090000|2024-09-23 15:41:30|43723.1|43703.1|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|8
1727106100000|2024-09-23 15:41:40|43726.4|43706.4|43723.1|43703.1|43728.1|43708.1|43723.1|43703.1|12
1727106110000|2024-09-23 15:41:50|43721.4|43701.4|43719.6|43699.6|43721.4|43701.4|43713.1|43693.1|4
1727106120000|2024-09-23 15:42:00|43718.1|43698.1|43711.4|43691.4|43718.1|43698.1|43709.9|43689.9|8
1727106130000|2024-09-23 15:42:10|43710.6|43690.6|43706.4|43686.4|43713.1|43693.1|43706.4|43686.4|4
1727106140000|2024-09-23 15:42:20|43704.6|43684.6|43708.1|43688.1|43708.1|43688.1|43703.9|43683.9|2
1727106150000|2024-09-23 15:42:30|||||||||5
1727106160000|2024-09-23 15:42:40|43712.4|43692.4|43719.1|43699.1|43721.6|43701.6|43712.4|43692.4|6
1727106170000|2024-09-23 15:42:50|43721.6|43701.6|43722.4|43702.4|43722.4|43702.4|43717.4|43697.4|3
1727106180000|2024-09-23 15:43:00|43719.9|43699.9|43723.1|43703.1|43724.9|43704.9|43719.9|43699.9|4
1727106190000|2024-09-23 15:43:10|43724.9|43704.9|43728.1|43708.1|43728.1|43708.1|43722.4|43702.4|3
1727106200000|2024-09-23 15:43:20|43729.9|43709.9|43731.4|43711.4|43731.4|43711.4|43729.9|43709.9|7
1727106210000|2024-09-23 15:43:30|43729.9|43709.9|43731.4|43711.4|43731.4|43711.4|43728.1|43708.1|1
1727106220000|2024-09-23 15:43:40|43729.9|43709.9|43728.1|43708.1|43731.4|43711.4|43728.1|43708.1|0
1727106230000|2024-09-23 15:43:50|43728.9|43708.9|43730.6|43710.6|43730.6|43710.6|43728.9|43708.9|19
1727106240000|2024-09-23 15:44:00|43731.4|43711.4|43729.9|43709.9|43731.4|43711.4|43729.9|43709.9|13
1727106250000|2024-09-23 15:44:10|43728.1|43708.1|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|1
1727106260000|2024-09-23 15:44:20|43729.9|43709.9|43729.9|43709.9|43733.1|43713.1|43729.9|43709.9|3
1727106270000|2024-09-23 15:44:30|43730.6|43710.6|43729.9|43709.9|43733.1|43713.1|43728.1|43708.1|16
1727106280000|2024-09-23 15:44:40|43728.1|43708.1|43728.1|43708.1|43729.9|43709.9|43728.1|43708.1|5
1727106290000|2024-09-23 15:44:50|43729.9|43709.9|43728.1|43708.1|43732.4|43712.4|43728.1|43708.1|18
1727106300000|2024-09-23 15:45:00|43729.9|43709.9|43726.4|43706.4|43731.4|43711.4|43724.6|43704.6|18
1727106310000|2024-09-23 15:45:10|43728.1|43708.1|43723.1|43703.1|43728.1|43708.1|43723.1|43703.1|10
1727106320000|2024-09-23 15:45:20|43722.4|43702.4|43719.9|43699.9|43723.9|43703.9|43719.9|43699.9|18
1727106330000|2024-09-23 15:45:30|43718.1|43698.1|43721.4|43701.4|43723.1|43703.1|43718.1|43698.1|10
1727106340000|2024-09-23 15:45:40|43720.6|43700.6|43701.4|43681.4|43721.4|43701.4|43701.4|43681.4|12
1727106350000|2024-09-23 15:45:50|43698.1|43678.1|43688.1|43668.1|43698.1|43678.1|43686.4|43666.4|7
1727106360000|2024-09-23 15:46:00|43689.9|43669.9|43689.9|43669.9|43690.6|43670.6|43686.4|43666.4|6
1727106370000|2024-09-23 15:46:10|43690.6|43670.6|43711.4|43691.4|43711.4|43691.4|43690.6|43670.6|18
1727106380000|2024-09-23 15:46:20|43710.6|43690.6|43710.6|43690.6|43713.1|43693.1|43708.1|43688.1|5
1727106390000|2024-09-23 15:46:30|43713.1|43693.1|43719.9|43699.9|43719.9|43699.9|43713.1|43693.1|4
1727106400000|2024-09-23 15:46:40|43721.6|43701.6|43724.9|43704.9|43728.1|43708.1|43721.6|43701.6|3
1727106410000|2024-09-23 15:46:50|43727.4|43707.4|43724.9|43704.9|43727.4|43707.4|43724.9|43704.9|1
1727106420000|2024-09-23 15:47:00|43723.1|43703.1|43723.1|43703.1|43724.9|43704.9|43722.4|43702.4|5
1727106430000|2024-09-23 15:47:10|43719.9|43699.9|43724.9|43704.9|43724.9|43704.9|43719.9|43699.9|4
1727106440000|2024-09-23 15:47:20|43723.1|43703.1|43725.7|43705.7|43725.7|43705.7|43723.1|43703.1|1
1727106450000|2024-09-23 15:47:30|43723.2|43703.2|43718.2|43698.2|43723.2|43703.2|43718.2|43698.2|12
1727106460000|2024-09-23 15:47:40|43719.9|43699.9|43724.9|43704.9|43724.9|43704.9|43719.9|43699.9|6
1727106470000|2024-09-23 15:47:50|||||||||4
1727106480000|2024-09-23 15:48:00|43723.2|43703.2|43714.9|43694.9|43723.2|43703.2|43713.2|43693.2|8
1727106490000|2024-09-23 15:48:10|43718.2|43698.2|43723.2|43703.2|43723.2|43703.2|43718.2|43698.2|7
1727106500000|2024-09-23 15:48:20|43723.9|43703.9|43729.9|43709.9|43729.9|43709.9|43723.9|43703.9|12
1727106510000|2024-09-23 15:48:30|43728.2|43708.2|43727.4|43707.4|43731.6|43711.6|43724.9|43704.9|5
1727106520000|2024-09-23 15:48:40|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43724.9|43704.9|2
1727106530000|2024-09-23 15:48:50|43727.4|43707.4|43732.4|43712.4|43732.4|43712.4|43727.4|43707.4|3
1727106540000|2024-09-23 15:49:00|43729.9|43709.9|43724.9|43704.9|43729.9|43709.9|43724.9|43704.9|7
1727106550000|2024-09-23 15:49:10|43724.2|43704.2|43724.9|43704.9|43724.9|43704.9|43724.2|43704.2|4
1727106560000|2024-09-23 15:49:20|43723.2|43703.2|43727.4|43707.4|43727.4|43707.4|43722.4|43702.4|4
1727106570000|2024-09-23 15:49:30|43723.2|43703.2|43729.9|43709.9|43729.9|43709.9|43723.2|43703.2|63
1727106580000|2024-09-23 15:49:40|43728.2|43708.2|43724.9|43704.9|43729.9|43709.9|43722.4|43702.4|16
1727106590000|2024-09-23 15:49:50|43723.2|43703.2|43731.4|43711.4|43731.4|43711.4|43723.2|43703.2|1
1727106600000|2024-09-23 15:50:00|43728.9|43708.9|43733.2|43713.2|43733.2|43713.2|43728.2|43708.2|5
1727106610000|2024-09-23 15:50:10|||||||||1
1727106620000|2024-09-23 15:50:20|43734.9|43714.9|43739.9|43719.9|43740.7|43720.7|43734.9|43714.9|3
1727106630000|2024-09-23 15:50:30|43738.2|43718.2|43739.9|43719.9|43739.9|43719.9|43738.2|43718.2|16
1727106640000|2024-09-23 15:50:40|43740.7|43720.7|43734.9|43714.9|43743.2|43723.2|43734.9|43714.9|8
1727106650000|2024-09-23 15:50:50|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|1
1727106660000|2024-09-23 15:51:00|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43726.7|43706.7|2
1727106670000|2024-09-23 15:51:10|43730.7|43710.7|43734.9|43714.9|43734.9|43714.9|43729.9|43709.9|6
1727106680000|2024-09-23 15:51:20|43733.2|43713.2|43739.9|43719.9|43739.9|43719.9|43733.2|43713.2|4
1727106690000|2024-09-23 15:51:30|43740.7|43720.7|43738.2|43718.2|43740.7|43720.7|43738.2|43718.2|5
1727106700000|2024-09-23 15:51:40|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|2
1727106710000|2024-09-23 15:51:50|43738.2|43718.2|43759.7|43739.7|43759.7|43739.7|43738.2|43718.2|9
1727106720000|2024-09-23 15:52:00|43763.2|43743.2|43764.7|43744.7|43769.9|43749.9|43763.2|43743.2|31
1727106730000|2024-09-23 15:52:10|43766.4|43746.4|43759.9|43739.9|43770.7|43750.7|43759.9|43739.9|19
1727106740000|2024-09-23 15:52:20|43759.2|43739.2|43743.2|43723.2|43759.2|43739.2|43743.2|43723.2|8
1727106750000|2024-09-23 15:52:30|43744.9|43724.9|43746.4|43726.4|43746.4|43726.4|43743.2|43723.2|1
1727106760000|2024-09-23 15:52:40|43748.2|43728.2|43751.4|43731.4|43751.4|43731.4|43748.2|43728.2|1
1727106770000|2024-09-23 15:52:50|43750.7|43730.7|43748.2|43728.2|43750.7|43730.7|43748.2|43728.2|1
1727106780000|2024-09-23 15:53:00|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|5
1727106790000|2024-09-23 15:53:10|||||||||4
1727106800000|2024-09-23 15:53:20|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|0
1727106810000|2024-09-23 15:53:30|43743.2|43723.2|43745.7|43725.7|43745.7|43725.7|43743.2|43723.2|20
1727106820000|2024-09-23 15:53:40|43743.2|43723.2|43743.2|43723.2|43745.7|43725.7|43743.2|43723.2|2
1727106830000|2024-09-23 15:53:50|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|43738.9|43718.9|13
1727106840000|2024-09-23 15:54:00|43738.2|43718.2|43738.2|43718.2|43740.7|43720.7|43738.2|43718.2|0
1727106850000|2024-09-23 15:54:10|43736.4|43716.4|43736.4|43716.4|43738.2|43718.2|43735.7|43715.7|2
1727106860000|2024-09-23 15:54:20|43735.7|43715.7|43735.7|43715.7|43738.2|43718.2|43735.7|43715.7|3
1727106870000|2024-09-23 15:54:30|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|43735.7|43715.7|19
1727106880000|2024-09-23 15:54:40|43739.9|43719.9|43741.4|43721.4|43745.7|43725.7|43739.9|43719.9|6
1727106890000|2024-09-23 15:54:50|43743.2|43723.2|43743.2|43723.2|43746.4|43726.4|43741.4|43721.4|4
1727106900000|2024-09-23 15:55:00|43744.9|43724.9|43749.9|43729.9|43749.9|43729.9|43744.9|43724.9|1
1727106910000|2024-09-23 15:55:10|43751.7|43731.7|43749.9|43729.9|43751.7|43731.7|43749.9|43729.9|0
1727106920000|2024-09-23 15:55:20|43751.7|43731.7|43753.2|43733.2|43753.9|43733.9|43751.7|43731.7|3
1727106930000|2024-09-23 15:55:30|43752.4|43732.4|43744.9|43724.9|43752.4|43732.4|43744.9|43724.9|5
1727106940000|2024-09-23 15:55:40|43743.2|43723.2|43743.2|43723.2|43744.9|43724.9|43741.7|43721.7|7
1727106950000|2024-09-23 15:55:50|43741.4|43721.4|43740.7|43720.7|43743.2|43723.2|43738.2|43718.2|5
1727106960000|2024-09-23 15:56:00|43738.9|43718.9|43739.9|43719.9|43739.9|43719.9|43738.2|43718.2|3
1727106970000|2024-09-23 15:56:10|43738.2|43718.2|43742.4|43722.4|43742.4|43722.4|43736.4|43716.4|5
1727106980000|2024-09-23 15:56:20|43744.9|43724.9|43744.2|43724.2|43744.9|43724.9|43742.4|43722.4|6
1727106990000|2024-09-23 15:56:30|43742.4|43722.4|43738.2|43718.2|43744.2|43724.2|43738.2|43718.2|2
1727107000000|2024-09-23 15:56:40|43734.9|43714.9|43718.2|43698.2|43734.9|43714.9|43718.2|43698.2|9
1727107010000|2024-09-23 15:56:50|43716.4|43696.4|43719.9|43699.9|43719.9|43699.9|43716.4|43696.4|13
1727107020000|2024-09-23 15:57:00|43722.4|43702.4|43720.7|43700.7|43722.4|43702.4|43720.7|43700.7|10
1727107030000|2024-09-23 15:57:10|43718.9|43698.9|43718.2|43698.2|43718.9|43698.9|43718.2|43698.2|13
1727107040000|2024-09-23 15:57:20|43716.4|43696.4|43718.2|43698.2|43718.2|43698.2|43716.4|43696.4|6
1727107050000|2024-09-23 15:57:30|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43718.2|43698.2|4
1727107060000|2024-09-23 15:57:40|43721.4|43701.4|43718.2|43698.2|43721.4|43701.4|43716.4|43696.4|0
1727107070000|2024-09-23 15:57:50|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|0
1727107080000|2024-09-23 15:58:00|43718.2|43698.2|43718.2|43698.2|43723.2|43703.2|43718.2|43698.2|3
1727107090000|2024-09-23 15:58:10|43717.4|43697.4|43711.4|43691.4|43717.4|43697.4|43708.2|43688.2|4
1727107100000|2024-09-23 15:58:20|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43710.7|43690.7|2
1727107110000|2024-09-23 15:58:30|43708.9|43688.9|43713.2|43693.2|43713.2|43693.2|43708.2|43688.2|11
1727107120000|2024-09-23 15:58:40|43711.4|43691.4|43713.2|43693.2|43713.2|43693.2|43710.7|43690.7|0
1727107130000|2024-09-23 15:58:50|43711.4|43691.4|43709.9|43689.9|43711.4|43691.4|43708.2|43688.2|3
1727107140000|2024-09-23 15:59:00|43708.2|43688.2|43701.4|43681.4|43708.2|43688.2|43701.4|43681.4|2
1727107150000|2024-09-23 15:59:10|43698.9|43678.9|43703.2|43683.2|43703.2|43683.2|43698.2|43678.2|2
1727107160000|2024-09-23 15:59:20|43701.4|43681.4|43703.2|43683.2|43703.2|43683.2|43698.9|43678.9|3
1727107170000|2024-09-23 15:59:30|43705.7|43685.7|43703.2|43683.2|43705.7|43685.7|43703.2|43683.2|4
1727107180000|2024-09-23 15:59:40|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43700.7|43680.7|1
1727107190000|2024-09-23 15:59:50|43703.2|43683.2|43698.9|43678.9|43703.2|43683.2|43698.9|43678.9|4
1727107200000|2024-09-23 16:00:00|43695.7|43675.7|43687.4|43667.4|43695.7|43675.7|43687.4|43667.4|9
1727107210000|2024-09-23 16:00:10|43685.7|43665.7|43671.4|43651.4|43685.7|43665.7|43671.4|43651.4|8
1727107220000|2024-09-23 16:00:20|43673.2|43653.2|43678.2|43658.2|43678.2|43658.2|43673.2|43653.2|13
1727107230000|2024-09-23 16:00:30|43679.9|43659.9|43683.9|43663.9|43683.9|43663.9|43678.2|43658.2|9
1727107240000|2024-09-23 16:00:40|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|3
1727107250000|2024-09-23 16:00:50|43689.9|43669.9|43688.2|43668.2|43689.9|43669.9|43688.2|43668.2|18
1727107260000|2024-09-23 16:01:00|43686.4|43666.4|43689.9|43669.9|43689.9|43669.9|43683.9|43663.9|32
1727107270000|2024-09-23 16:01:10|43688.2|43668.2|43698.2|43678.2|43698.2|43678.2|43688.2|43668.2|38
1727107280000|2024-09-23 16:01:20|43698.2|43678.2|43700.7|43680.7|43703.2|43683.2|43698.2|43678.2|9
1727107290000|2024-09-23 16:01:30|43698.2|43678.2|43699.9|43679.9|43702.4|43682.4|43698.2|43678.2|9
1727107300000|2024-09-23 16:01:40|43698.2|43678.2|43688.2|43668.2|43703.2|43683.2|43688.2|43668.2|59
1727107310000|2024-09-23 16:01:50|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|73
1727107320000|2024-09-23 16:02:00|43678.2|43658.2|43671.4|43651.4|43678.2|43658.2|43671.4|43651.4|75
1727107330000|2024-09-23 16:02:10|43673.2|43653.2|43671.4|43651.4|43673.2|43653.2|43670.7|43650.7|3
1727107340000|2024-09-23 16:02:20|43670.7|43650.7|43668.2|43648.2|43671.4|43651.4|43668.2|43648.2|2
1727107350000|2024-09-23 16:02:30|43666.5|43646.5|43659|43639|43666.5|43646.5|43659|43639|16
1727107360000|2024-09-23 16:02:40|43658.2|43638.2|43658.2|43638.2|43660.7|43640.7|43656.5|43636.5|7
1727107370000|2024-09-23 16:02:50|43659.9|43639.9|43666.7|43646.7|43666.7|43646.7|43658.2|43638.2|5
1727107380000|2024-09-23 16:03:00|43664.9|43644.9|43678.2|43658.2|43678.2|43658.2|43664.9|43644.9|4
1727107390000|2024-09-23 16:03:10|43680.7|43660.7|43669|43649|43682.4|43662.4|43669|43649|25
1727107400000|2024-09-23 16:03:20|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43665.7|43645.7|11
1727107410000|2024-09-23 16:03:30|43670.7|43650.7|43668.2|43648.2|43670.7|43650.7|43668.2|43648.2|5
1727107420000|2024-09-23 16:03:40|43669.9|43649.9|43668.2|43648.2|43669.9|43649.9|43668.2|43648.2|0
1727107430000|2024-09-23 16:03:50|43669.9|43649.9|43670.7|43650.7|43670.7|43650.7|43668.2|43648.2|1
1727107440000|2024-09-23 16:04:00|43673.2|43653.2|43664|43644|43673.2|43653.2|43663.2|43643.2|7
1727107450000|2024-09-23 16:04:10|43664.7|43644.7|43663.2|43643.2|43665.7|43645.7|43663.2|43643.2|9
1727107460000|2024-09-23 16:04:20|43660.7|43640.7|43657.2|43637.2|43663.2|43643.2|43657.2|43637.2|3
1727107470000|2024-09-23 16:04:30|43659|43639|43653.2|43633.2|43659|43639|43653.2|43633.2|12
1727107490000|2024-09-23 16:04:50|||||||||1
1727107500000|2024-09-23 16:05:00|43656.5|43636.5|43636.5|43616.5|43656.5|43636.5|43636.5|43616.5|26
1727107510000|2024-09-23 16:05:10|43634.7|43614.7|43628|43608|43634.7|43614.7|43628|43608|61
1727107520000|2024-09-23 16:05:20|43627.2|43607.2|43629.7|43609.7|43632.2|43612.2|43627.2|43607.2|43
1727107530000|2024-09-23 16:05:30|43628|43608|43625.5|43605.5|43628|43608|43625.5|43605.5|6
1727107540000|2024-09-23 16:05:40|43629.7|43609.7|43628|43608|43629.7|43609.7|43628|43608|13
1727107550000|2024-09-23 16:05:50|43629.7|43609.7|43634.7|43614.7|43636.5|43616.5|43629.7|43609.7|16
1727107560000|2024-09-23 16:06:00|43636.5|43616.5|43634.7|43614.7|43636.5|43616.5|43634|43614|10
1727107570000|2024-09-23 16:06:10|43636.5|43616.5|43637.2|43617.2|43637.2|43617.2|43634.7|43614.7|3
1727107580000|2024-09-23 16:06:20|43639|43619|43637.2|43617.2|43639|43619|43637.2|43617.2|1
1727107590000|2024-09-23 16:06:30|43636.5|43616.5|43633|43613|43636.5|43616.5|43631.5|43611.5|16
1727107600000|2024-09-23 16:06:40|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43632.2|43612.2|4
1727107610000|2024-09-23 16:06:50|43632.2|43612.2|43632.2|43612.2|43633|43613|43629.7|43609.7|1
1727107620000|2024-09-23 16:07:00|43633.2|43613.2|43634.7|43614.7|43636.5|43616.5|43633.2|43613.2|10
1727107630000|2024-09-23 16:07:10|43633|43613|43633|43613|43633|43613|43633|43613|113
1727107640000|2024-09-23 16:07:20|43634.7|43614.7|43629.7|43609.7|43634.7|43614.7|43629.7|43609.7|4
1727107650000|2024-09-23 16:07:30|43631.5|43611.5|43634.7|43614.7|43634.7|43614.7|43629.7|43609.7|5
1727107660000|2024-09-23 16:07:40|43631.2|43611.2|43629.7|43609.7|43634.7|43614.7|43629.7|43609.7|3
1727107690000|2024-09-23 16:08:10|43632.2|43612.2|43624.7|43604.7|43633|43613|43624.7|43604.7|10
1727107700000|2024-09-23 16:08:20|43623|43603|43624.7|43604.7|43624.7|43604.7|43623|43603|5
1727107710000|2024-09-23 16:08:30|43624|43604|43623.2|43603.2|43624.7|43604.7|43623.2|43603.2|4
1727107720000|2024-09-23 16:08:40|43619.7|43599.7|43609.7|43589.7|43619.7|43599.7|43608|43588|17
1727107730000|2024-09-23 16:08:50|43604.7|43584.7|43604.7|43584.7|43606.5|43586.5|43603|43583|3
1727107740000|2024-09-23 16:09:00|43606.5|43586.5|43610.5|43590.5|43610.5|43590.5|43603|43583|7
1727107750000|2024-09-23 16:09:10|43612.2|43592.2|43614.7|43594.7|43616.5|43596.5|43612.2|43592.2|9
1727107760000|2024-09-23 16:09:20|43613|43593|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|3
1727107770000|2024-09-23 16:09:30|43613|43593|43614.7|43594.7|43614.7|43594.7|43613|43593|1
1727107780000|2024-09-23 16:09:40|43616.5|43596.5|43616.5|43596.5|43619|43599|43616.5|43596.5|9
1727107790000|2024-09-23 16:09:50|43617.2|43597.2|43616.5|43596.5|43619.7|43599.7|43616.5|43596.5|3
1727107800000|2024-09-23 16:10:00|43614.7|43594.7|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|23
1727107810000|2024-09-23 16:10:10|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43609.7|43589.7|1
1727107820000|2024-09-23 16:10:20|43613|43593|43614.7|43594.7|43614.7|43594.7|43611.5|43591.5|12
1727107830000|2024-09-23 16:10:30|43609.7|43589.7|43609.7|43589.7|43611.5|43591.5|43609.7|43589.7|6
1727107840000|2024-09-23 16:10:40|43606.5|43586.5|43604.7|43584.7|43606.5|43586.5|43604.7|43584.7|4
1727107850000|2024-09-23 16:10:50|43603|43583|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|2
1727107860000|2024-09-23 16:11:00|||||||||4
1727107870000|2024-09-23 16:11:10|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|4
1727107880000|2024-09-23 16:11:20|||||||||8
1727107890000|2024-09-23 16:11:30|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|6
1727107900000|2024-09-23 16:11:40|43601.5|43581.5|43604.7|43584.7|43609.7|43589.7|43601.5|43581.5|124
1727107910000|2024-09-23 16:11:50|||||||||1
1727107920000|2024-09-23 16:12:00|43606.5|43586.5|43604.7|43584.7|43606.5|43586.5|43604.7|43584.7|1
1727107930000|2024-09-23 16:12:10|43602.2|43582.2|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|14
1727107940000|2024-09-23 16:12:20|43601.5|43581.5|43604.7|43584.7|43604.7|43584.7|43601.5|43581.5|3
1727107950000|2024-09-23 16:12:30|43606.5|43586.5|43604.7|43584.7|43606.5|43586.5|43604.7|43584.7|8
1727107960000|2024-09-23 16:12:40|43604|43584|43599|43579|43604|43584|43599|43579|8
1727107970000|2024-09-23 16:12:50|43598.2|43578.2|43596.5|43576.5|43598.2|43578.2|43596.5|43576.5|0
1727107980000|2024-09-23 16:13:00|43594.7|43574.7|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|9
1727107990000|2024-09-23 16:13:10|43588|43568|43581.5|43561.5|43588|43568|43575.5|43555.5|17
1727108000000|2024-09-23 16:13:20|43582.2|43562.2|43586.5|43566.5|43586.5|43566.5|43582.2|43562.2|8
1727108010000|2024-09-23 16:13:30|43589|43569|43594.7|43574.7|43594.7|43574.7|43589|43569|12
1727108020000|2024-09-23 16:13:40|43595.5|43575.5|43605.5|43585.5|43605.5|43585.5|43594.7|43574.7|20
1727108030000|2024-09-23 16:13:50|43607.2|43587.2|43609.7|43589.7|43611.5|43591.5|43607.2|43587.2|8
1727108040000|2024-09-23 16:14:00|43606.5|43586.5|43593|43573|43606.5|43586.5|43593|43573|10
1727108050000|2024-09-23 16:14:10|43594.7|43574.7|43584.7|43564.7|43594.7|43574.7|43584.7|43564.7|4
1727108060000|2024-09-23 16:14:20|43586.5|43566.5|43589.7|43569.7|43589.7|43569.7|43584.7|43564.7|5
1727108070000|2024-09-23 16:14:30|43586.5|43566.5|43584.7|43564.7|43586.5|43566.5|43584.7|43564.7|1
1727108080000|2024-09-23 16:14:40|43586.5|43566.5|43584.7|43564.7|43586.5|43566.5|43584.7|43564.7|2
1727108090000|2024-09-23 16:14:50|43583|43563|43573.7|43553.7|43583|43563|43573.7|43553.7|12
1727108100000|2024-09-23 16:15:00|43573|43553|43573|43553|43573|43553|43571.2|43551.2|14
1727108110000|2024-09-23 16:15:10|43571.2|43551.2|43562.2|43542.2|43571.2|43551.2|43562.2|43542.2|15
1727108120000|2024-09-23 16:15:20|43559.7|43539.7|43551.5|43531.5|43559.7|43539.7|43549.7|43529.7|15
1727108130000|2024-09-23 16:15:30|43549.7|43529.7|43548|43528|43551.5|43531.5|43545.5|43525.5|14
1727108140000|2024-09-23 16:15:40|43546.3|43526.3|43554|43534|43554|43534|43544.7|43524.7|9
1727108150000|2024-09-23 16:15:50|43555.7|43535.7|43551.5|43531.5|43555.7|43535.7|43551.5|43531.5|9
1727108160000|2024-09-23 16:16:00|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|7
1727108170000|2024-09-23 16:16:10|43553|43533|43554|43534|43554.7|43534.7|43549.7|43529.7|12
1727108180000|2024-09-23 16:16:20|43551.5|43531.5|43554.7|43534.7|43554.7|43534.7|43551.5|43531.5|7
1727108190000|2024-09-23 16:16:30|43554|43534|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|25
1727108200000|2024-09-23 16:16:40|43556.5|43536.5|43564.7|43544.7|43568|43548|43556.5|43536.5|8
1727108210000|2024-09-23 16:16:50|43566.5|43546.5|43564.7|43544.7|43568|43548|43564.7|43544.7|0
1727108220000|2024-09-23 16:17:00|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43564.7|43544.7|11
1727108230000|2024-09-23 16:17:10|43571.5|43551.5|43573.2|43553.2|43573.2|43553.2|43571.5|43551.5|8
1727108240000|2024-09-23 16:17:20|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|1
1727108250000|2024-09-23 16:17:30|||||||||5
1727108260000|2024-09-23 16:17:40|43577.3|43557.3|43581.5|43561.5|43581.5|43561.5|43577.3|43557.3|0
1727108270000|2024-09-23 16:17:50|43582.3|43562.3|43582.3|43562.3|43584|43564|43577.3|43557.3|16
1727108280000|2024-09-23 16:18:00|43581.5|43561.5|43587.3|43567.3|43587.3|43567.3|43581.5|43561.5|8
1727108290000|2024-09-23 16:18:10|43589|43569|43589.8|43569.8|43589.8|43569.8|43589|43569|4
1727108300000|2024-09-23 16:18:20|43591.5|43571.5|43591.5|43571.5|43593.2|43573.2|43589.8|43569.8|0
1727108310000|2024-09-23 16:18:30|43589.8|43569.8|43591.5|43571.5|43591.5|43571.5|43587.3|43567.3|1
1727108330000|2024-09-23 16:18:50|43587.3|43567.3|43591.5|43571.5|43592.3|43572.3|43587.3|43567.3|4
1727108340000|2024-09-23 16:19:00|43589.8|43569.8|43580.5|43560.5|43589.8|43569.8|43580.5|43560.5|5
1727108350000|2024-09-23 16:19:10|43582.3|43562.3|43580.5|43560.5|43582.3|43562.3|43578|43558|1
1727108360000|2024-09-23 16:19:20|43578.8|43558.8|43582.3|43562.3|43582.3|43562.3|43578|43558|0
1727108370000|2024-09-23 16:19:30|43580.5|43560.5|43581.5|43561.5|43582.3|43562.3|43577.3|43557.3|0
1727108390000|2024-09-23 16:19:50|43579.8|43559.8|43579.8|43559.8|43581.5|43561.5|43579.8|43559.8|4
1727108400000|2024-09-23 16:20:00|43581.5|43561.5|43576.5|43556.5|43581.5|43561.5|43576.5|43556.5|5
1727108410000|2024-09-23 16:20:10|43579.8|43559.8|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|0
1727108420000|2024-09-23 16:20:20|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43578|43558|0
1727108430000|2024-09-23 16:20:30|43578|43558|43579.8|43559.8|43579.8|43559.8|43578|43558|4
1727108440000|2024-09-23 16:20:40|43578|43558|43576.5|43556.5|43579.8|43559.8|43576.5|43556.5|2
1727108450000|2024-09-23 16:20:50|43574.8|43554.8|43577.3|43557.3|43579.8|43559.8|43574.8|43554.8|3
1727108460000|2024-09-23 16:21:00|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|3
1727108470000|2024-09-23 16:21:10|43581.5|43561.5|43581.5|43561.5|43581.5|43561.5|43579.8|43559.8|2
1727108480000|2024-09-23 16:21:20|43579.8|43559.8|43581.5|43561.5|43581.5|43561.5|43579.8|43559.8|6
1727108490000|2024-09-23 16:21:30|43582.3|43562.3|43584.8|43564.8|43586.5|43566.5|43582.3|43562.3|13
1727108500000|2024-09-23 16:21:40|43586.5|43566.5|43589.8|43569.8|43589.8|43569.8|43586.5|43566.5|2
1727108510000|2024-09-23 16:21:50|43588|43568|43587.3|43567.3|43588|43568|43587.3|43567.3|0
1727108520000|2024-09-23 16:22:00|43589|43569|43586.5|43566.5|43589.8|43569.8|43586.5|43566.5|1
1727108530000|2024-09-23 16:22:10|43588.3|43568.3|43594.8|43574.8|43594.8|43574.8|43588.3|43568.3|19
1727108540000|2024-09-23 16:22:20|43592.3|43572.3|43590.5|43570.5|43592.3|43572.3|43590.5|43570.5|2
1727108550000|2024-09-23 16:22:30|43588|43568|43588|43568|43588|43568|43588|43568|3
1727108560000|2024-09-23 16:22:40|43589.8|43569.8|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|15
1727108580000|2024-09-23 16:23:00|43582.3|43562.3|43581.5|43561.5|43584.8|43564.8|43581.5|43561.5|38
1727108590000|2024-09-23 16:23:10|||||||||5
1727108600000|2024-09-23 16:23:20|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|14
1727108610000|2024-09-23 16:23:30|43583|43563|43584.8|43564.8|43584.8|43564.8|43580.5|43560.5|4
1727108620000|2024-09-23 16:23:40|43586.5|43566.5|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|3
1727108630000|2024-09-23 16:23:50|43586.5|43566.5|43582.3|43562.3|43586.5|43566.5|43582.3|43562.3|3
1727108640000|2024-09-23 16:24:00|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|0
1727108650000|2024-09-23 16:24:10|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|2
1727108660000|2024-09-23 16:24:20|43580.5|43560.5|43579.8|43559.8|43581.5|43561.5|43579.8|43559.8|1
1727108670000|2024-09-23 16:24:30|||||||||2
1727108680000|2024-09-23 16:24:40|43581.5|43561.5|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|14
1727108700000|2024-09-23 16:25:00|43583|43563|43571.5|43551.5|43583|43563|43571.5|43551.5|20
1727108710000|2024-09-23 16:25:10|||||||||2
1727108730000|2024-09-23 16:25:30|43574|43554|43581.5|43561.5|43581.5|43561.5|43574|43554|67
1727108740000|2024-09-23 16:25:40|43582.3|43562.3|43579.8|43559.8|43583|43563|43579.8|43559.8|4
1727108750000|2024-09-23 16:25:50|43581.5|43561.5|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|2
1727108760000|2024-09-23 16:26:00|43581.5|43561.5|43579.8|43559.8|43581.5|43561.5|43579.8|43559.8|0
1727108770000|2024-09-23 16:26:10|43583.3|43563.3|43584.8|43564.8|43584.8|43564.8|43583.3|43563.3|4
1727108780000|2024-09-23 16:26:20|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43584|43564|48
1727108790000|2024-09-23 16:26:30|43589|43569|43593.3|43573.3|43595|43575|43589|43569|4
1727108800000|2024-09-23 16:26:40|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43590.8|43570.8|8
1727108810000|2024-09-23 16:26:50|43590.8|43570.8|43591.5|43571.5|43591.5|43571.5|43590.8|43570.8|14
1727108820000|2024-09-23 16:27:00|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43591.5|43571.5|5
1727108830000|2024-09-23 16:27:10|43594|43574|43594|43574|43594|43574|43594|43574|0
1727108840000|2024-09-23 16:27:20|43592.3|43572.3|43596.5|43576.5|43596.5|43576.5|43591.5|43571.5|6
1727108850000|2024-09-23 16:27:30|43594.8|43574.8|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|9
1727108860000|2024-09-23 16:27:40|43594.8|43574.8|43596.5|43576.5|43596.5|43576.5|43594.8|43574.8|4
1727108870000|2024-09-23 16:27:50|43594.8|43574.8|43594.8|43574.8|43596.5|43576.5|43594.8|43574.8|0
1727108880000|2024-09-23 16:28:00|43596.5|43576.5|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|3
1727108890000|2024-09-23 16:28:10|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43599.8|43579.8|0
1727108900000|2024-09-23 16:28:20|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|8
1727108910000|2024-09-23 16:28:30|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|2
1727108920000|2024-09-23 16:28:40|43603.3|43583.3|43599|43579|43603.3|43583.3|43599|43579|7
1727108930000|2024-09-23 16:28:50|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|0
1727108940000|2024-09-23 16:29:00|43599|43579|43594|43574|43599|43579|43594|43574|7
1727108950000|2024-09-23 16:29:10|43592.3|43572.3|43594.8|43574.8|43594.8|43574.8|43591.5|43571.5|2
1727108960000|2024-09-23 16:29:20|||||||||7
1727108970000|2024-09-23 16:29:30|43593|43573|43591.5|43571.5|43594.8|43574.8|43589.8|43569.8|4
1727108980000|2024-09-23 16:29:40|43593.3|43573.3|43594|43574|43594.8|43574.8|43593.3|43573.3|0
1727108990000|2024-09-23 16:29:50|43589.8|43569.8|43591.5|43571.5|43591.5|43571.5|43589.8|43569.8|4
1727109000000|2024-09-23 16:30:00|43589.8|43569.8|43574.8|43554.8|43589.8|43569.8|43574.8|43554.8|28
1727109010000|2024-09-23 16:30:10|43572.3|43552.3|43569.8|43549.8|43572.3|43552.3|43565.5|43545.5|29
1727109020000|2024-09-23 16:30:20|43571.5|43551.5|43576.5|43556.5|43576.5|43556.5|43571.5|43551.5|9
1727109030000|2024-09-23 16:30:30|43574.8|43554.8|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|3
1727109040000|2024-09-23 16:30:40|43570.5|43550.5|43569.8|43549.8|43570.5|43550.5|43569.8|43549.8|0
1727109050000|2024-09-23 16:30:50|43572.3|43552.3|43572.3|43552.3|43574.8|43554.8|43572.3|43552.3|4
1727109060000|2024-09-23 16:31:00|43571.5|43551.5|43574.8|43554.8|43574.8|43554.8|43569.8|43549.8|2
1727109070000|2024-09-23 16:31:10|43569.8|43549.8|43572.3|43552.3|43572.3|43552.3|43569.8|43549.8|6
1727109080000|2024-09-23 16:31:20|43573|43553|43569.8|43549.8|43573|43553|43569.8|43549.8|1
1727109090000|2024-09-23 16:31:30|43568|43548|43569.8|43549.8|43569.8|43549.8|43568|43548|8
1727109100000|2024-09-23 16:31:40|||||||||15
1727109110000|2024-09-23 16:31:50|43560.5|43540.5|43554.8|43534.8|43560.5|43540.5|43554.8|43534.8|15
1727109120000|2024-09-23 16:32:00|43556.5|43536.5|43554.8|43534.8|43556.5|43536.5|43552.3|43532.3|3
1727109130000|2024-09-23 16:32:10|43553.1|43533.1|43556.5|43536.5|43556.5|43536.5|43552.3|43532.3|16
1727109150000|2024-09-23 16:32:30|43559.8|43539.8|43561.5|43541.5|43561.5|43541.5|43559.8|43539.8|8
1727109160000|2024-09-23 16:32:40|||||||||9
1727109170000|2024-09-23 16:32:50|43559.8|43539.8|43564.8|43544.8|43564.8|43544.8|43559.8|43539.8|2
1727109180000|2024-09-23 16:33:00|43562.3|43542.3|43559.8|43539.8|43562.3|43542.3|43559.8|43539.8|7
1727109190000|2024-09-23 16:33:10|||||||||5
1727109200000|2024-09-23 16:33:20|43560.6|43540.6|43559.8|43539.8|43564.8|43544.8|43559.8|43539.8|13
1727109210000|2024-09-23 16:33:30|43561.5|43541.5|43564.8|43544.8|43564.8|43544.8|43561.5|43541.5|0
1727109220000|2024-09-23 16:33:40|||||||||4
1727109230000|2024-09-23 16:33:50|43565.6|43545.6|43564.8|43544.8|43565.6|43545.6|43564.8|43544.8|14
1727109240000|2024-09-23 16:34:00|43564.1|43544.1|43563.1|43543.1|43564.8|43544.8|43563.1|43543.1|15
1727109250000|2024-09-23 16:34:10|43561.3|43541.3|43561.3|43541.3|43564.8|43544.8|43561.3|43541.3|7
1727109260000|2024-09-23 16:34:20|43560.6|43540.6|43566.3|43546.3|43566.3|43546.3|43560.6|43540.6|7
1727109270000|2024-09-23 16:34:30|43567.1|43547.1|43566.3|43546.3|43567.1|43547.1|43566.3|43546.3|0
1727109280000|2024-09-23 16:34:40|43568.1|43548.1|43566.3|43546.3|43568.1|43548.1|43566.3|43546.3|12
1727109290000|2024-09-23 16:34:50|||||||||1
1727109300000|2024-09-23 16:35:00|43563.8|43543.8|43561.3|43541.3|43566.3|43546.3|43561.3|43541.3|10
1727109310000|2024-09-23 16:35:10|||||||||2
1727109320000|2024-09-23 16:35:20|||||||||1
1727109330000|2024-09-23 16:35:30|43563.1|43543.1|43563.1|43543.1|43566.3|43546.3|43561.3|43541.3|6
1727109340000|2024-09-23 16:35:40|43561.3|43541.3|43563.1|43543.1|43563.1|43543.1|43561.3|43541.3|4
1727109350000|2024-09-23 16:35:50|43561.3|43541.3|43563.1|43543.1|43563.1|43543.1|43561.3|43541.3|4
1727109360000|2024-09-23 16:36:00|43564.8|43544.8|43563.1|43543.1|43566.3|43546.3|43563.1|43543.1|4
1727109370000|2024-09-23 16:36:10|43566.3|43546.3|43568.1|43548.1|43568.1|43548.1|43566.3|43546.3|6
1727109380000|2024-09-23 16:36:20|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.1|43548.1|0
1727109390000|2024-09-23 16:36:30|43572.1|43552.1|43568.8|43548.8|43572.1|43552.1|43568.8|43548.8|5
1727109400000|2024-09-23 16:36:40|43566.3|43546.3|43565.6|43545.6|43568.8|43548.8|43565.6|43545.6|4
1727109410000|2024-09-23 16:36:50|43563.8|43543.8|43555.3|43535.3|43563.8|43543.8|43555.3|43535.3|57
1727109420000|2024-09-23 16:37:00|43553.6|43533.6|43554.8|43534.8|43556.3|43536.3|43551.3|43531.3|6
1727109430000|2024-09-23 16:37:10|43555.6|43535.6|43554.8|43534.8|43556.3|43536.3|43553.1|43533.1|6
1727109440000|2024-09-23 16:37:20|43553.1|43533.1|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|5
1727109450000|2024-09-23 16:37:30|43553.1|43533.1|43556.3|43536.3|43556.3|43536.3|43551.3|43531.3|4
1727109460000|2024-09-23 16:37:40|43553.1|43533.1|43553.1|43533.1|43554.8|43534.8|43553.1|43533.1|5
1727109470000|2024-09-23 16:37:50|43550.6|43530.6|43548.8|43528.8|43550.6|43530.6|43548.8|43528.8|12
1727109480000|2024-09-23 16:38:00|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|0
1727109490000|2024-09-23 16:38:10|43546.3|43526.3|43546.3|43526.3|43548.1|43528.1|43546.3|43526.3|6
1727109500000|2024-09-23 16:38:20|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43541.3|43521.3|56
1727109510000|2024-09-23 16:38:30|43547.3|43527.3|43548.8|43528.8|43548.8|43528.8|43545.6|43525.6|1
1727109520000|2024-09-23 16:38:40|43548.1|43528.1|43546.3|43526.3|43548.8|43528.8|43546.3|43526.3|6
1727109530000|2024-09-23 16:38:50|43547.1|43527.1|43549.6|43529.6|43549.6|43529.6|43547.1|43527.1|2
1727109540000|2024-09-23 16:39:00|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|9
1727109550000|2024-09-23 16:39:10|43553.1|43533.1|43546.3|43526.3|43553.1|43533.1|43546.3|43526.3|7
1727109560000|2024-09-23 16:39:20|43548.1|43528.1|43546.3|43526.3|43548.1|43528.1|43546.3|43526.3|9
1727109570000|2024-09-23 16:39:30|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|1
1727109580000|2024-09-23 16:39:40|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|11
1727109590000|2024-09-23 16:39:50|43540.6|43520.6|43538.1|43518.1|43540.6|43520.6|43538.1|43518.1|1
1727109600000|2024-09-23 16:40:00|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|2
1727109610000|2024-09-23 16:40:10|43543.1|43523.1|43544.8|43524.8|43546.6|43526.6|43543.1|43523.1|5
1727109620000|2024-09-23 16:40:20|||||||||3
1727109630000|2024-09-23 16:40:30|43549.1|43529.1|43550.6|43530.6|43550.6|43530.6|43549.1|43529.1|7
1727109650000|2024-09-23 16:40:50|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|16
1727109660000|2024-09-23 16:41:00|43557.1|43537.1|43561.3|43541.3|43566.3|43546.3|43557.1|43537.1|22
1727109670000|2024-09-23 16:41:10|||||||||2
1727109690000|2024-09-23 16:41:30|||||||||6
1727109700000|2024-09-23 16:41:40|43563.1|43543.1|43561.3|43541.3|43563.1|43543.1|43561.3|43541.3|5
1727109710000|2024-09-23 16:41:50|||||||||1
1727109720000|2024-09-23 16:42:00|43563.1|43543.1|43566.3|43546.3|43566.3|43546.3|43561.3|43541.3|5
1727109730000|2024-09-23 16:42:10|||||||||1
1727109740000|2024-09-23 16:42:20|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|5
1727109750000|2024-09-23 16:42:30|43571.3|43551.3|43570.6|43550.6|43571.3|43551.3|43570.6|43550.6|12
1727109760000|2024-09-23 16:42:40|43565.6|43545.6|43561.3|43541.3|43565.6|43545.6|43561.3|43541.3|12
1727109770000|2024-09-23 16:42:50|||||||||1
1727109780000|2024-09-23 16:43:00|||||||||7
1727109790000|2024-09-23 16:43:10|||||||||5
1727109800000|2024-09-23 16:43:20|||||||||1
1727109810000|2024-09-23 16:43:30|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|3
1727109830000|2024-09-23 16:43:50|43558.1|43538.1|43559.6|43539.6|43561.3|43541.3|43558.1|43538.1|7
1727109840000|2024-09-23 16:44:00|43558.8|43538.8|43561.3|43541.3|43563.1|43543.1|43558.8|43538.8|10
1727109850000|2024-09-23 16:44:10|43560.6|43540.6|43561.3|43541.3|43561.3|43541.3|43558.1|43538.1|8
1727109860000|2024-09-23 16:44:20|43558.8|43538.8|43558.1|43538.1|43558.8|43538.8|43558.1|43538.1|6
1727109870000|2024-09-23 16:44:30|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|2
1727109880000|2024-09-23 16:44:40|43556.3|43536.3|43556.3|43536.3|43558.1|43538.1|43556.3|43536.3|2
1727109890000|2024-09-23 16:44:50|43558.1|43538.1|43556.3|43536.3|43559.8|43539.8|43556.3|43536.3|4
1727109900000|2024-09-23 16:45:00|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|7
1727109910000|2024-09-23 16:45:10|43556.3|43536.3|43560.6|43540.6|43560.6|43540.6|43556.3|43536.3|1
1727109920000|2024-09-23 16:45:20|43558.8|43538.8|43558.1|43538.1|43561.3|43541.3|43556.3|43536.3|16
1727109930000|2024-09-23 16:45:30|43559.8|43539.8|43563.1|43543.1|43563.1|43543.1|43556.3|43536.3|7
1727109940000|2024-09-23 16:45:40|43561.3|43541.3|43563.1|43543.1|43563.1|43543.1|43561.3|43541.3|3
1727109950000|2024-09-23 16:45:50|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|11
1727109960000|2024-09-23 16:46:00|43558.8|43538.8|43558.1|43538.1|43561.3|43541.3|43558.1|43538.1|2
1727109970000|2024-09-23 16:46:10|||||||||2
1727109980000|2024-09-23 16:46:20|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1727109990000|2024-09-23 16:46:30|43556.4|43536.4|43561.4|43541.4|43561.4|43541.4|43556.4|43536.4|6
1727110000000|2024-09-23 16:46:40|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|7
1727110010000|2024-09-23 16:46:50|43559.8|43539.8|43563.1|43543.1|43563.1|43543.1|43559.8|43539.8|5
1727110020000|2024-09-23 16:47:00|43561.4|43541.4|43563.1|43543.1|43563.9|43543.9|43561.4|43541.4|2
1727110030000|2024-09-23 16:47:10|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43560.6|43540.6|25
1727110040000|2024-09-23 16:47:20|43558.1|43538.1|43561.4|43541.4|43561.4|43541.4|43558.1|43538.1|13
1727110050000|2024-09-23 16:47:30|||||||||2
1727110060000|2024-09-23 16:47:40|43563.1|43543.1|43561.4|43541.4|43563.1|43543.1|43561.4|43541.4|4
1727110070000|2024-09-23 16:47:50|43563.1|43543.1|43561.4|43541.4|43563.1|43543.1|43560.6|43540.6|25
1727110080000|2024-09-23 16:48:00|43563.1|43543.1|43561.4|43541.4|43563.1|43543.1|43558.9|43538.9|9
1727110090000|2024-09-23 16:48:10|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|11
1727110100000|2024-09-23 16:48:20|43558.9|43538.9|43556.4|43536.4|43559.6|43539.6|43556.4|43536.4|3
1727110110000|2024-09-23 16:48:30|43558.1|43538.1|43556.4|43536.4|43558.1|43538.1|43556.4|43536.4|6
1727110130000|2024-09-23 16:48:50|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|28
1727110140000|2024-09-23 16:49:00|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|6
1727110150000|2024-09-23 16:49:10|||||||||1
1727110160000|2024-09-23 16:49:20|43553.1|43533.1|43554.9|43534.9|43554.9|43534.9|43553.1|43533.1|21
1727110170000|2024-09-23 16:49:30|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|3
1727110180000|2024-09-23 16:49:40|43561.4|43541.4|43569.6|43549.6|43569.6|43549.6|43561.4|43541.4|15
1727110190000|2024-09-23 16:49:50|43566.4|43546.4|43568.1|43548.1|43571.4|43551.4|43566.4|43546.4|10
1727110200000|2024-09-23 16:50:00|43567.4|43547.4|43568.1|43548.1|43568.1|43548.1|43561.4|43541.4|22
1727110210000|2024-09-23 16:50:10|43569.9|43549.9|43566.4|43546.4|43569.9|43549.9|43566.4|43546.4|1
1727110220000|2024-09-23 16:50:20|43564.6|43544.6|43561.4|43541.4|43564.6|43544.6|43561.4|43541.4|8
1727110230000|2024-09-23 16:50:30|43558.9|43538.9|43557.1|43537.1|43558.9|43538.9|43557.1|43537.1|18
1727110250000|2024-09-23 16:50:50|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43553.9|43533.9|12
1727110260000|2024-09-23 16:51:00|43554.6|43534.6|43556.4|43536.4|43558.1|43538.1|43553.9|43533.9|6
1727110270000|2024-09-23 16:51:10|||||||||2
1727110280000|2024-09-23 16:51:20|||||||||6
1727110290000|2024-09-23 16:51:30|43558.1|43538.1|43556.4|43536.4|43558.1|43538.1|43556.4|43536.4|0
1727110310000|2024-09-23 16:51:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|4
1727110320000|2024-09-23 16:52:00|43560.6|43540.6|43558.9|43538.9|43560.6|43540.6|43556.4|43536.4|20
1727110330000|2024-09-23 16:52:10|43560.6|43540.6|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|7
1727110340000|2024-09-23 16:52:20|43562.1|43542.1|43561.4|43541.4|43562.1|43542.1|43561.4|43541.4|5
1727110350000|2024-09-23 16:52:30|43560.6|43540.6|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|3
1727110360000|2024-09-23 16:52:40|43558.9|43538.9|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|1
1727110370000|2024-09-23 16:52:50|43559.6|43539.6|43561.4|43541.4|43561.4|43541.4|43559.6|43539.6|0
1727110380000|2024-09-23 16:53:00|43563.1|43543.1|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|6
1727110390000|2024-09-23 16:53:10|43562.1|43542.1|43563.9|43543.9|43565.6|43545.6|43561.4|43541.4|5
1727110400000|2024-09-23 16:53:20|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|11
1727110410000|2024-09-23 16:53:30|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|4
1727110420000|2024-09-23 16:53:40|43568.9|43548.9|43566.4|43546.4|43570.6|43550.6|43566.4|43546.4|21
1727110430000|2024-09-23 16:53:50|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|12
1727110440000|2024-09-23 16:54:00|||||||||1
1727110450000|2024-09-23 16:54:10|43573.1|43553.1|43571.4|43551.4|43573.1|43553.1|43571.4|43551.4|3
1727110460000|2024-09-23 16:54:20|43572.1|43552.1|43572.9|43552.9|43574.6|43554.6|43572.1|43552.1|3
1727110470000|2024-09-23 16:54:30|43572.1|43552.1|43574.6|43554.6|43574.6|43554.6|43571.4|43551.4|0
1727110480000|2024-09-23 16:54:40|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|7
1727110490000|2024-09-23 16:54:50|||||||||5
1727110500000|2024-09-23 16:55:00|43578.1|43558.1|43578.9|43558.9|43578.9|43558.9|43578.1|43558.1|8
1727110510000|2024-09-23 16:55:10|43578.1|43558.1|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|8
1727110520000|2024-09-23 16:55:20|43586.4|43566.4|43586.4|43566.4|43589.6|43569.6|43586.4|43566.4|24
1727110530000|2024-09-23 16:55:30|43588.1|43568.1|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|5
1727110540000|2024-09-23 16:55:40|43588.1|43568.1|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|13
1727110550000|2024-09-23 16:55:50|43589.6|43569.6|43588.1|43568.1|43589.6|43569.6|43588.1|43568.1|10
1727110560000|2024-09-23 16:56:00|43588.9|43568.9|43588.1|43568.1|43591.4|43571.4|43586.4|43566.4|13
1727110570000|2024-09-23 16:56:10|43588.9|43568.9|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|13
1727110580000|2024-09-23 16:56:20|43593.1|43573.1|43591.4|43571.4|43593.1|43573.1|43591.4|43571.4|2
1727110590000|2024-09-23 16:56:30|43587.1|43567.1|43584.6|43564.6|43588.9|43568.9|43584.6|43564.6|12
1727110600000|2024-09-23 16:56:40|43586.4|43566.4|43589.6|43569.6|43589.6|43569.6|43584.6|43564.6|31
1727110610000|2024-09-23 16:56:50|43587.9|43567.9|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|21
1727110620000|2024-09-23 16:57:00|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|36
1727110630000|2024-09-23 16:57:10|43591.4|43571.4|43589.6|43569.6|43591.4|43571.4|43589.6|43569.6|17
1727110640000|2024-09-23 16:57:20|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43589.6|43569.6|8
1727110650000|2024-09-23 16:57:30|43587.1|43567.1|43586.4|43566.4|43587.1|43567.1|43586.4|43566.4|45
1727110660000|2024-09-23 16:57:40|43583.9|43563.9|43585.6|43565.6|43586.4|43566.4|43583.1|43563.1|22
1727110670000|2024-09-23 16:57:50|43583.9|43563.9|43582.1|43562.1|43586.4|43566.4|43582.1|43562.1|19
1727110680000|2024-09-23 16:58:00|43583.1|43563.1|43581.4|43561.4|43583.1|43563.1|43581.4|43561.4|23
1727110690000|2024-09-23 16:58:10|43580.6|43560.6|43577.9|43557.9|43581.4|43561.4|43577.9|43557.9|17
1727110700000|2024-09-23 16:58:20|43579.6|43559.6|43577.9|43557.9|43581.4|43561.4|43577.9|43557.9|25
1727110710000|2024-09-23 16:58:30|43579.6|43559.6|43579.6|43559.6|43582.9|43562.9|43579.6|43559.6|16
1727110720000|2024-09-23 16:58:40|43582.1|43562.1|43582.9|43562.9|43582.9|43562.9|43582.1|43562.1|10
1727110730000|2024-09-23 16:58:50|43584.6|43564.6|43591.4|43571.4|43591.4|43571.4|43584.6|43564.6|65
1727110740000|2024-09-23 16:59:00|43589.6|43569.6|43607.4|43587.4|43607.4|43587.4|43589.6|43569.6|115
1727110750000|2024-09-23 16:59:10|43609.9|43589.9|43616.4|43596.4|43616.4|43596.4|43605.6|43585.6|87
1727110760000|2024-09-23 16:59:20|43619.9|43599.9|43616.4|43596.4|43619.9|43599.9|43613.1|43593.1|101
1727110770000|2024-09-23 16:59:30|43618.1|43598.1|43629.1|43609.1|43629.1|43609.1|43618.1|43598.1|133
1727110780000|2024-09-23 16:59:40|43624.9|43604.9|43609.9|43589.9|43624.9|43604.9|43609.9|43589.9|80
1727110790000|2024-09-23 16:59:50|43614.9|43594.9|43619.1|43599.1|43623.4|43603.4|43614.9|43594.9|141
1727110800000|2024-09-23 17:00:00|43617.4|43597.4|43616.6|43596.6|43619.1|43599.1|43616.6|43596.6|48
1727110810000|2024-09-23 17:00:10|43619.1|43599.1|43608.1|43588.1|43619.1|43599.1|43606.4|43586.4|72
1727110820000|2024-09-23 17:00:20|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|7
1727110830000|2024-09-23 17:00:30|43611.6|43591.6|43613.9|43593.9|43613.9|43593.9|43609.9|43589.9|12
1727110840000|2024-09-23 17:00:40|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43610.6|43590.6|7
1727110850000|2024-09-23 17:00:50|43611.4|43591.4|43604.9|43584.9|43611.4|43591.4|43604.9|43584.9|8
1727110860000|2024-09-23 17:01:00|43603.1|43583.1|43598.1|43578.1|43604.9|43584.9|43597.4|43577.4|12
1727110870000|2024-09-23 17:01:10|43599.9|43579.9|43589.9|43569.9|43599.9|43579.9|43589.9|43569.9|20
1727110880000|2024-09-23 17:01:20|43591.6|43571.6|43592.4|43572.4|43592.4|43572.4|43591.6|43571.6|22
1727110890000|2024-09-23 17:01:30|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|4
1727110900000|2024-09-23 17:01:40|43595.6|43575.6|43596.6|43576.6|43596.6|43576.6|43594.9|43574.9|3
1727110910000|2024-09-23 17:01:50|43597.4|43577.4|43599.9|43579.9|43599.9|43579.9|43594.9|43574.9|4
1727110920000|2024-09-23 17:02:00|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|8
1727110930000|2024-09-23 17:02:10|43604.1|43584.1|43606.6|43586.6|43610.9|43590.9|43604.1|43584.1|74
1727110940000|2024-09-23 17:02:20|43604.1|43584.1|43610.1|43590.1|43610.1|43590.1|43604.1|43584.1|20
1727110950000|2024-09-23 17:02:30|43610.9|43590.9|43612.6|43592.6|43612.6|43592.6|43610.9|43590.9|3
1727110960000|2024-09-23 17:02:40|43610.9|43590.9|43609.1|43589.1|43610.9|43590.9|43609.1|43589.1|12
1727110970000|2024-09-23 17:02:50|43609.9|43589.9|43609.9|43589.9|43611.6|43591.6|43609.9|43589.9|0
1727110980000|2024-09-23 17:03:00|43611.6|43591.6|43615.9|43595.9|43615.9|43595.9|43609.1|43589.1|6
1727110990000|2024-09-23 17:03:10|43617.6|43597.6|43619.1|43599.1|43619.1|43599.1|43616.6|43596.6|4
1727111000000|2024-09-23 17:03:20|43619.9|43599.9|43616.6|43596.6|43619.9|43599.9|43616.6|43596.6|30
1727111010000|2024-09-23 17:03:30|43614.9|43594.9|43613.2|43593.2|43614.9|43594.9|43613.2|43593.2|2
1727111020000|2024-09-23 17:03:40|43614.9|43594.9|43614.1|43594.1|43614.9|43594.9|43611.6|43591.6|2
1727111030000|2024-09-23 17:03:50|43612.4|43592.4|43613.4|43593.4|43614.1|43594.1|43611.6|43591.6|2
1727111040000|2024-09-23 17:04:00|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|2
1727111050000|2024-09-23 17:04:10|43616.6|43596.6|43621.6|43601.6|43621.6|43601.6|43616.6|43596.6|5
1727111060000|2024-09-23 17:04:20|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43621.6|43601.6|13
1727111070000|2024-09-23 17:04:30|43621.6|43601.6|43619.9|43599.9|43621.6|43601.6|43619.9|43599.9|2
1727111090000|2024-09-23 17:04:50|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|2
1727111100000|2024-09-23 17:05:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1727111110000|2024-09-23 17:05:10|43617.4|43597.4|43620.7|43600.7|43620.7|43600.7|43617.4|43597.4|15
1727111120000|2024-09-23 17:05:20|43622.4|43602.4|43622.4|43602.4|43623.2|43603.2|43622.4|43602.4|5
1727111130000|2024-09-23 17:05:30|43623.2|43603.2|43626.7|43606.7|43626.7|43606.7|43622.4|43602.4|4
1727111140000|2024-09-23 17:05:40|43624.9|43604.9|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|7
1727111150000|2024-09-23 17:05:50|||||||||1
1727111160000|2024-09-23 17:06:00|43629.9|43609.9|43631.7|43611.7|43633.2|43613.2|43629.9|43609.9|27
1727111170000|2024-09-23 17:06:10|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|15
1727111180000|2024-09-23 17:06:20|43634.9|43614.9|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|6
1727111190000|2024-09-23 17:06:30|43633.2|43613.2|43629.9|43609.9|43634.9|43614.9|43629.9|43609.9|1
1727111210000|2024-09-23 17:06:50|||||||||6
1727111220000|2024-09-23 17:07:00|43628.2|43608.2|43629.9|43609.9|43629.9|43609.9|43628.2|43608.2|9
1727111230000|2024-09-23 17:07:10|||||||||22
1727111240000|2024-09-23 17:07:20|43633.4|43613.4|43634.9|43614.9|43634.9|43614.9|43633.4|43613.4|5
1727111250000|2024-09-23 17:07:30|||||||||3
1727111270000|2024-09-23 17:07:50|||||||||4
1727111280000|2024-09-23 17:08:00|||||||||4
1727111290000|2024-09-23 17:08:10|43636.7|43616.7|43639.9|43619.9|43639.9|43619.9|43636.7|43616.7|5
1727111300000|2024-09-23 17:08:20|43641.7|43621.7|43641.7|43621.7|43643.2|43623.2|43641.7|43621.7|0
1727111310000|2024-09-23 17:08:30|43642.4|43622.4|43648.4|43628.4|43648.4|43628.4|43642.4|43622.4|9
1727111320000|2024-09-23 17:08:40|||||||||4
1727111330000|2024-09-23 17:08:50|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|6
1727111340000|2024-09-23 17:09:00|43646.7|43626.7|43641.9|43621.9|43648.4|43628.4|43640.2|43620.2|8
1727111350000|2024-09-23 17:09:10|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|2
1727111360000|2024-09-23 17:09:20|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|0
1727111370000|2024-09-23 17:09:30|43650.2|43630.2|43650.2|43630.2|43651.9|43631.9|43650.2|43630.2|7
1727111380000|2024-09-23 17:09:40|43651.9|43631.9|43644.2|43624.2|43651.9|43631.9|43644.2|43624.2|25
1727111390000|2024-09-23 17:09:50|43642.4|43622.4|43643.4|43623.4|43643.4|43623.4|43641.7|43621.7|17
1727111400000|2024-09-23 17:10:00|43645.2|43625.2|43646.7|43626.7|43646.7|43626.7|43645.2|43625.2|1
1727111410000|2024-09-23 17:10:10|43643.4|43623.4|43643.4|43623.4|43645.2|43625.2|43643.4|43623.4|0
1727111420000|2024-09-23 17:10:20|43641.7|43621.7|43639.9|43619.9|43641.7|43621.7|43638.2|43618.2|5
1727111430000|2024-09-23 17:10:30|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|3
1727111440000|2024-09-23 17:10:40|||||||||1
1727111450000|2024-09-23 17:10:50|43640.9|43620.9|43643.4|43623.4|43643.4|43623.4|43640.9|43620.9|3
1727111460000|2024-09-23 17:11:00|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|0
1727111470000|2024-09-23 17:11:10|43638.4|43618.4|43641.7|43621.7|43641.7|43621.7|43638.4|43618.4|0
1727111480000|2024-09-23 17:11:20|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|0
1727111500000|2024-09-23 17:11:40|43642.7|43622.7|43643.4|43623.4|43643.4|43623.4|43642.7|43622.7|2
1727111510000|2024-09-23 17:11:50|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43644.2|43624.2|4
1727111520000|2024-09-23 17:12:00|43650.2|43630.2|43653.4|43633.4|43653.4|43633.4|43648.4|43628.4|9
1727111530000|2024-09-23 17:12:10|43658.4|43638.4|43659.9|43639.9|43659.9|43639.9|43658.4|43638.4|12
1727111540000|2024-09-23 17:12:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1727111550000|2024-09-23 17:12:30|43663.4|43643.4|43665.2|43645.2|43665.2|43645.2|43663.4|43643.4|8
1727111560000|2024-09-23 17:12:40|||||||||1
1727111570000|2024-09-23 17:12:50|||||||||1
1727111580000|2024-09-23 17:13:00|43665.9|43645.9|43670.2|43650.2|43671.7|43651.7|43665.9|43645.9|5
1727111590000|2024-09-23 17:13:10|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|0
1727111600000|2024-09-23 17:13:20|||||||||3
1727111610000|2024-09-23 17:13:30|43663.4|43643.4|43653.4|43633.4|43663.4|43643.4|43653.4|43633.4|15
1727111620000|2024-09-23 17:13:40|||||||||1
1727111630000|2024-09-23 17:13:50|43650.9|43630.9|43648.4|43628.4|43650.9|43630.9|43648.4|43628.4|26
1727111650000|2024-09-23 17:14:10|43645.2|43625.2|43643.4|43623.4|43645.2|43625.2|43643.4|43623.4|2
1727111660000|2024-09-23 17:14:20|43638.4|43618.4|43630.9|43610.9|43638.4|43618.4|43630.9|43610.9|11
1727111670000|2024-09-23 17:14:30|43629.2|43609.2|43629.9|43609.9|43629.9|43609.9|43629.2|43609.2|3
1727111680000|2024-09-23 17:14:40|43631.7|43611.7|43633.4|43613.4|43633.4|43613.4|43631.7|43611.7|6
1727111690000|2024-09-23 17:14:50|43635.2|43615.2|43637.7|43617.7|43637.7|43617.7|43635.2|43615.2|0
1727111700000|2024-09-23 17:15:00|43638.4|43618.4|43639.2|43619.2|43639.2|43619.2|43638.4|43618.4|0
1727111710000|2024-09-23 17:15:10|43638.4|43618.4|43639.2|43619.2|43639.2|43619.2|43638.4|43618.4|0
1727111720000|2024-09-23 17:15:20|43638.4|43618.4|43636.7|43616.7|43638.4|43618.4|43636.7|43616.7|8
1727111730000|2024-09-23 17:15:30|43638.4|43618.4|43645.9|43625.9|43645.9|43625.9|43638.4|43618.4|10
1727111740000|2024-09-23 17:15:40|43647.7|43627.7|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|5
1727111760000|2024-09-23 17:16:00|43646.7|43626.7|43648.4|43628.4|43648.4|43628.4|43646.7|43626.7|4
1727111770000|2024-09-23 17:16:10|||||||||3
1727111780000|2024-09-23 17:16:20|||||||||5
1727111790000|2024-09-23 17:16:30|43647.7|43627.7|43643.4|43623.4|43647.7|43627.7|43643.4|43623.4|2
1727111800000|2024-09-23 17:16:40|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|0
1727111810000|2024-09-23 17:16:50|43643.4|43623.4|43640.9|43620.9|43644.2|43624.2|43640.9|43620.9|2
1727111820000|2024-09-23 17:17:00|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43639.2|43619.2|3
1727111830000|2024-09-23 17:17:10|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|1
1727111860000|2024-09-23 17:17:40|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|2
1727111870000|2024-09-23 17:17:50|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|43644.2|43624.2|0
1727111880000|2024-09-23 17:18:00|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|3
1727111900000|2024-09-23 17:18:20|43642.7|43622.7|43643.4|43623.4|43643.4|43623.4|43642.7|43622.7|0
1727111920000|2024-09-23 17:18:40|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|1
1727111930000|2024-09-23 17:18:50|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43641.7|43621.7|0
1727111940000|2024-09-23 17:19:00|43641.7|43621.7|43643.4|43623.4|43643.4|43623.4|43641.7|43621.7|2
1727111950000|2024-09-23 17:19:10|||||||||1
1727111960000|2024-09-23 17:19:20|||||||||4
1727111970000|2024-09-23 17:19:30|||||||||1
1727111980000|2024-09-23 17:19:40|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|0
1727111990000|2024-09-23 17:19:50|43639.9|43619.9|43641.7|43621.7|43641.7|43621.7|43639.9|43619.9|1
1727112000000|2024-09-23 17:20:00|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|0
1727112010000|2024-09-23 17:20:10|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|0
1727112020000|2024-09-23 17:20:20|43643.4|43623.4|43643.4|43623.4|43644.2|43624.2|43641.7|43621.7|7
1727112030000|2024-09-23 17:20:30|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|3
1727112040000|2024-09-23 17:20:40|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1727112050000|2024-09-23 17:20:50|||||||||1
1727112060000|2024-09-23 17:21:00|43653.4|43633.4|43654.2|43634.2|43654.2|43634.2|43653.4|43633.4|2
1727112070000|2024-09-23 17:21:10|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|9
1727112080000|2024-09-23 17:21:20|||||||||1
1727112090000|2024-09-23 17:21:30|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1727112110000|2024-09-23 17:21:50|43654.2|43634.2|43653.4|43633.4|43655.2|43635.2|43653.4|43633.4|0
1727112120000|2024-09-23 17:22:00|43655.9|43635.9|43657.7|43637.7|43657.7|43637.7|43655.9|43635.9|0
1727112130000|2024-09-23 17:22:10|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|0
1727112150000|2024-09-23 17:22:30|||||||||1
1727112160000|2024-09-23 17:22:40|43658.5|43638.5|43662.7|43642.7|43662.7|43642.7|43658.5|43638.5|2
1727112170000|2024-09-23 17:22:50|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|0
1727112180000|2024-09-23 17:23:00|43662.7|43642.7|43658.5|43638.5|43662.7|43642.7|43658.5|43638.5|16
1727112200000|2024-09-23 17:23:20|43661|43641|43661|43641|43661|43641|43661|43641|2
1727112210000|2024-09-23 17:23:30|43662.7|43642.7|43663.5|43643.5|43663.5|43643.5|43662.7|43642.7|4
1727112220000|2024-09-23 17:23:40|43666|43646|43666|43646|43666|43646|43666|43646|2
1727112230000|2024-09-23 17:23:50|||||||||4
1727112240000|2024-09-23 17:24:00|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|0
1727112250000|2024-09-23 17:24:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|22
1727112260000|2024-09-23 17:24:20|||||||||4
1727112270000|2024-09-23 17:24:30|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|0
1727112280000|2024-09-23 17:24:40|||||||||7
1727112290000|2024-09-23 17:24:50|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1727112300000|2024-09-23 17:25:00|43671|43651|43671|43651|43671|43651|43671|43651|1
1727112310000|2024-09-23 17:25:10|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|6
1727112320000|2024-09-23 17:25:20|43673.5|43653.5|43675.2|43655.2|43675.2|43655.2|43673.5|43653.5|1
1727112330000|2024-09-23 17:25:30|43676|43656|43682.7|43662.7|43682.7|43662.7|43676|43656|1
1727112340000|2024-09-23 17:25:40|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|5
1727112350000|2024-09-23 17:25:50|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|7
1727112360000|2024-09-23 17:26:00|43675.2|43655.2|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|1
1727112370000|2024-09-23 17:26:10|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43672.7|43652.7|4
1727112380000|2024-09-23 17:26:20|43672.7|43652.7|43674.5|43654.5|43674.5|43654.5|43672.7|43652.7|2
1727112390000|2024-09-23 17:26:30|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|0
1727112430000|2024-09-23 17:27:10|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|2
1727112440000|2024-09-23 17:27:20|43675.2|43655.2|43673.5|43653.5|43675.2|43655.2|43673.5|43653.5|2
1727112450000|2024-09-23 17:27:30|43675.2|43655.2|43673.5|43653.5|43675.2|43655.2|43673.5|43653.5|0
1727112460000|2024-09-23 17:27:40|43675.2|43655.2|43676|43656|43678.5|43658.5|43675.2|43655.2|2
1727112470000|2024-09-23 17:27:50|43673.5|43653.5|43675.2|43655.2|43675.2|43655.2|43673.5|43653.5|0
1727112480000|2024-09-23 17:28:00|43673.5|43653.5|43673.5|43653.5|43675.2|43655.2|43673.5|43653.5|1
1727112500000|2024-09-23 17:28:20|43671.7|43651.7|43673.5|43653.5|43673.5|43653.5|43671.7|43651.7|0
1727112510000|2024-09-23 17:28:30|43675.2|43655.2|43678.5|43658.5|43678.5|43658.5|43675.2|43655.2|4
1727112520000|2024-09-23 17:28:40|43680.2|43660.2|43678.5|43658.5|43681|43661|43678.5|43658.5|2
1727112530000|2024-09-23 17:28:50|43680.2|43660.2|43676.7|43656.7|43681|43661|43676.7|43656.7|5
1727112540000|2024-09-23 17:29:00|43676|43656|43676|43656|43676|43656|43676|43656|0
1727112550000|2024-09-23 17:29:10|43678.5|43658.5|43678.5|43658.5|43680.2|43660.2|43676.7|43656.7|3
1727112560000|2024-09-23 17:29:20|43680.2|43660.2|43678.5|43658.5|43680.2|43660.2|43678.5|43658.5|1
1727112580000|2024-09-23 17:29:40|43676.7|43656.7|43676|43656|43676.7|43656.7|43676|43656|1
1727112590000|2024-09-23 17:29:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43673.5|43653.5|7
1727112600000|2024-09-23 17:30:00|43676|43656|43676|43656|43678.5|43658.5|43673.5|43653.5|10
1727112610000|2024-09-23 17:30:10|43677.7|43657.7|43682.7|43662.7|43682.7|43662.7|43677.7|43657.7|8
1727112620000|2024-09-23 17:30:20|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|3
1727112640000|2024-09-23 17:30:40|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|7
1727112650000|2024-09-23 17:30:50|43690.2|43670.2|43691|43671|43691|43671|43690.2|43670.2|2
1727112660000|2024-09-23 17:31:00|43690.2|43670.2|43693.5|43673.5|43693.5|43673.5|43688.5|43668.5|9
1727112670000|2024-09-23 17:31:10|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|12
1727112680000|2024-09-23 17:31:20|43693.5|43673.5|43695.2|43675.2|43696|43676|43693.5|43673.5|1
1727112690000|2024-09-23 17:31:30|43693.5|43673.5|43695.2|43675.2|43695.2|43675.2|43693.5|43673.5|0
1727112700000|2024-09-23 17:31:40|43693.5|43673.5|43693.5|43673.5|43695.2|43675.2|43693.5|43673.5|6
1727112710000|2024-09-23 17:31:50|43695.2|43675.2|43691|43671|43695.2|43675.2|43691|43671|8
1727112720000|2024-09-23 17:32:00|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|9
1727112740000|2024-09-23 17:32:20|||||||||1
1727112750000|2024-09-23 17:32:30|43686.7|43666.7|43683.5|43663.5|43686.7|43666.7|43683.5|43663.5|4
1727112760000|2024-09-23 17:32:40|||||||||2
1727112770000|2024-09-23 17:32:50|||||||||12
1727112780000|2024-09-23 17:33:00|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|0
1727112790000|2024-09-23 17:33:10|43683.5|43663.5|43681.7|43661.7|43683.5|43663.5|43681.7|43661.7|3
1727112800000|2024-09-23 17:33:20|43681|43661|43678.5|43658.5|43681|43661|43678.5|43658.5|8
1727112810000|2024-09-23 17:33:30|43680.2|43660.2|43683.5|43663.5|43683.5|43663.5|43678.5|43658.5|7
1727112820000|2024-09-23 17:33:40|43681.7|43661.7|43678.5|43658.5|43683.5|43663.5|43678.5|43658.5|30
1727112830000|2024-09-23 17:33:50|43680.2|43660.2|43678.5|43658.5|43681|43661|43678.5|43658.5|10
1727112840000|2024-09-23 17:34:00|43683.5|43663.5|43681.7|43661.7|43683.5|43663.5|43681.7|43661.7|10
1727112850000|2024-09-23 17:34:10|43683.5|43663.5|43681.7|43661.7|43683.5|43663.5|43681.7|43661.7|2
1727112870000|2024-09-23 17:34:30|43678.5|43658.5|43681.7|43661.7|43681.7|43661.7|43678.5|43658.5|3
1727112880000|2024-09-23 17:34:40|43680|43660|43683.5|43663.5|43683.5|43663.5|43680|43660|2
1727112890000|2024-09-23 17:34:50|43681.7|43661.7|43683.5|43663.5|43683.5|43663.5|43681.7|43661.7|2
1727112900000|2024-09-23 17:35:00|43681.7|43661.7|43681.7|43661.7|43683.5|43663.5|43681.7|43661.7|9
1727112910000|2024-09-23 17:35:10|43680|43660|43681.7|43661.7|43681.7|43661.7|43680|43660|7
1727112920000|2024-09-23 17:35:20|43681|43661|43683.5|43663.5|43683.5|43663.5|43681|43661|3
1727112940000|2024-09-23 17:35:40|43684.2|43664.2|43686.7|43666.7|43686.7|43666.7|43684.2|43664.2|12
1727112960000|2024-09-23 17:36:00|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|2
1727112970000|2024-09-23 17:36:10|43690.2|43670.2|43688.5|43668.5|43693.5|43673.5|43688.5|43668.5|20
1727112980000|2024-09-23 17:36:20|43686.7|43666.7|43683.3|43663.3|43686.7|43666.7|43683.3|43663.3|9
1727112990000|2024-09-23 17:36:30|43685|43665|43688.5|43668.5|43688.5|43668.5|43685|43665|3
1727113010000|2024-09-23 17:36:50|43686.7|43666.7|43688.5|43668.5|43688.5|43668.5|43686.7|43666.7|16
1727113020000|2024-09-23 17:37:00|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43684.2|43664.2|3
1727113030000|2024-09-23 17:37:10|43688.5|43668.5|43686.8|43666.8|43688.5|43668.5|43686.8|43666.8|2
1727113040000|2024-09-23 17:37:20|43688.5|43668.5|43686.8|43666.8|43688.5|43668.5|43686.8|43666.8|2
1727113050000|2024-09-23 17:37:30|43685|43665|43686.8|43666.8|43686.8|43666.8|43683.5|43663.5|18
1727113070000|2024-09-23 17:37:50|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1727113080000|2024-09-23 17:38:00|43687.5|43667.5|43686.8|43666.8|43688.5|43668.5|43686.8|43666.8|4
1727113090000|2024-09-23 17:38:10|43686|43666|43686.8|43666.8|43686.8|43666.8|43686|43666|3
1727113120000|2024-09-23 17:38:40|43686|43666|43686.8|43666.8|43686.8|43666.8|43686|43666|4
1727113130000|2024-09-23 17:38:50|||||||||2
1727113140000|2024-09-23 17:39:00|43685|43665|43684.3|43664.3|43686.8|43666.8|43684.3|43664.3|3
1727113150000|2024-09-23 17:39:10|43683.5|43663.5|43681.8|43661.8|43683.5|43663.5|43681.8|43661.8|0
1727113160000|2024-09-23 17:39:20|43683.5|43663.5|43681.8|43661.8|43683.5|43663.5|43680|43660|8
1727113170000|2024-09-23 17:39:30|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|1
1727113180000|2024-09-23 17:39:40|43680|43660|43680|43660|43680|43660|43680|43660|7
1727113190000|2024-09-23 17:39:50|43679.3|43659.3|43677.5|43657.5|43679.3|43659.3|43677.5|43657.5|0
1727113200000|2024-09-23 17:40:00|43680|43660|43680|43660|43680|43660|43680|43660|6
1727113210000|2024-09-23 17:40:10|43675.8|43655.8|43675|43655|43678.3|43658.3|43675|43655|6
1727113220000|2024-09-23 17:40:20|43675.8|43655.8|43680|43660|43680|43660|43675.8|43655.8|4
1727113240000|2024-09-23 17:40:40|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|1
1727113260000|2024-09-23 17:41:00|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|3
1727113270000|2024-09-23 17:41:10|43680|43660|43680|43660|43680|43660|43680|43660|5
1727113290000|2024-09-23 17:41:30|||||||||2
1727113300000|2024-09-23 17:41:40|43678.3|43658.3|43677.5|43657.5|43680|43660|43677.5|43657.5|1
1727113320000|2024-09-23 17:42:00|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43674|43654|11
1727113330000|2024-09-23 17:42:10|43674|43654|43670.8|43650.8|43674|43654|43670.8|43650.8|6
1727113340000|2024-09-23 17:42:20|43670|43650|43670|43650|43670|43650|43670|43650|2
1727113350000|2024-09-23 17:42:30|43668.3|43648.3|43670|43650|43670|43650|43667.5|43647.5|4
1727113370000|2024-09-23 17:42:50|||||||||4
1727113380000|2024-09-23 17:43:00|43669.3|43649.3|43670|43650|43671.8|43651.8|43669.3|43649.3|3
1727113390000|2024-09-23 17:43:10|43671.8|43651.8|43670|43650|43671.8|43651.8|43670|43650|0
1727113400000|2024-09-23 17:43:20|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|43668.5|43648.5|4
1727113410000|2024-09-23 17:43:30|43667.8|43647.8|43667.8|43647.8|43668.5|43648.5|43667|43647|0
1727113420000|2024-09-23 17:43:40|43663.5|43643.5|43665|43645|43665|43645|43663.5|43643.5|5
1727113430000|2024-09-23 17:43:50|||||||||1
1727113440000|2024-09-23 17:44:00|43661.8|43641.8|43660|43640|43661.8|43641.8|43660|43640|0
1727113450000|2024-09-23 17:44:10|43661.8|43641.8|43660|43640|43661.8|43641.8|43660|43640|0
1727113470000|2024-09-23 17:44:30|43659.3|43639.3|43655.8|43635.8|43660|43640|43655.8|43635.8|2
1727113480000|2024-09-23 17:44:40|||||||||1
1727113490000|2024-09-23 17:44:50|43655|43635|43654.3|43634.3|43655|43635|43654.3|43634.3|0
1727113500000|2024-09-23 17:45:00|43651.8|43631.8|43650|43630|43651.8|43631.8|43650|43630|1
1727113510000|2024-09-23 17:45:10|43651.8|43631.8|43650|43630|43651.8|43631.8|43650|43630|6
1727113520000|2024-09-23 17:45:20|43651.8|43631.8|43655|43635|43655|43635|43651.8|43631.8|2
1727113560000|2024-09-23 17:46:00|43658.5|43638.5|43660|43640|43660|43640|43658.5|43638.5|7
1727113600000|2024-09-23 17:46:40|||||||||4
1727113610000|2024-09-23 17:46:50|43661.8|43641.8|43662.5|43642.5|43662.5|43642.5|43661.8|43641.8|0
1727113620000|2024-09-23 17:47:00|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|0
1727113630000|2024-09-23 17:47:10|43665|43645|43665|43645|43665|43645|43665|43645|4
1727113640000|2024-09-23 17:47:20|||||||||3
1727113650000|2024-09-23 17:47:30|||||||||1
1727113680000|2024-09-23 17:48:00|||||||||1
1727113690000|2024-09-23 17:48:10|43661.8|43641.8|43660|43640|43661.8|43641.8|43660|43640|2
1727113710000|2024-09-23 17:48:30|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|1
1727113730000|2024-09-23 17:48:50|43660|43640|43660|43640|43660|43640|43660|43640|0
1727113740000|2024-09-23 17:49:00|43657.5|43637.5|43658.3|43638.3|43660|43640|43656.8|43636.8|1
1727113750000|2024-09-23 17:49:10|43657.5|43637.5|43655|43635|43657.5|43637.5|43655|43635|0
1727113760000|2024-09-23 17:49:20|||||||||1
1727113770000|2024-09-23 17:49:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|3
1727113790000|2024-09-23 17:49:50|43655|43635|43660|43640|43660|43640|43655|43635|4
1727113800000|2024-09-23 17:50:00|||||||||1
1727113810000|2024-09-23 17:50:10|43661.8|43641.8|43662.5|43642.5|43662.5|43642.5|43661.8|43641.8|0
1727113830000|2024-09-23 17:50:30|43665|43645|43665|43645|43665|43645|43665|43645|0
1727113850000|2024-09-23 17:50:50|43670|43650|43670|43650|43670|43650|43670|43650|1
1727113860000|2024-09-23 17:51:00|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|2
1727113870000|2024-09-23 17:51:10|43671.6|43651.6|43673.3|43653.3|43673.3|43653.3|43671.6|43651.6|0
1727113890000|2024-09-23 17:51:30|43671.6|43651.6|43675.1|43655.1|43675.1|43655.1|43671.6|43651.6|8
1727113910000|2024-09-23 17:51:50|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|0
1727113920000|2024-09-23 17:52:00|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|3
1727113950000|2024-09-23 17:52:30|43676.8|43656.8|43675.1|43655.1|43676.8|43656.8|43675.1|43655.1|0
1727113960000|2024-09-23 17:52:40|43676.8|43656.8|43675.1|43655.1|43676.8|43656.8|43675.1|43655.1|0
1727113980000|2024-09-23 17:53:00|43673.3|43653.3|43675.1|43655.1|43675.1|43655.1|43673.3|43653.3|2
1727114000000|2024-09-23 17:53:20|43673.3|43653.3|43671.8|43651.8|43673.3|43653.3|43671.8|43651.8|2
1727114020000|2024-09-23 17:53:40|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|8
1727114030000|2024-09-23 17:53:50|||||||||1
1727114040000|2024-09-23 17:54:00|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|5
1727114050000|2024-09-23 17:54:10|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|5
1727114060000|2024-09-23 17:54:20|||||||||2
1727114070000|2024-09-23 17:54:30|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1727114080000|2024-09-23 17:54:40|43661.8|43641.8|43662.6|43642.6|43665.1|43645.1|43661.8|43641.8|2
1727114090000|2024-09-23 17:54:50|43664.3|43644.3|43663.3|43643.3|43665.1|43645.1|43663.3|43643.3|0
1727114100000|2024-09-23 17:55:00|43665.1|43645.1|43662.6|43642.6|43665.1|43645.1|43662.6|43642.6|0
1727114120000|2024-09-23 17:55:20|43661.8|43641.8|43665.1|43645.1|43665.1|43645.1|43661.8|43641.8|6
1727114130000|2024-09-23 17:55:30|||||||||2
1727114170000|2024-09-23 17:56:10|43665.8|43645.8|43666.8|43646.8|43666.8|43646.8|43665.1|43645.1|2
1727114190000|2024-09-23 17:56:30|43665.1|43645.1|43666.8|43646.8|43666.8|43646.8|43665.1|43645.1|4
1727114200000|2024-09-23 17:56:40|43670.1|43650.1|43666.8|43646.8|43670.1|43650.1|43666.8|43646.8|1
1727114210000|2024-09-23 17:56:50|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1727114220000|2024-09-23 17:57:00|43666.8|43646.8|43667.6|43647.6|43667.6|43647.6|43666.8|43646.8|1
1727114230000|2024-09-23 17:57:10|43669.3|43649.3|43666.8|43646.8|43670.1|43650.1|43665.1|43645.1|2
1727114240000|2024-09-23 17:57:20|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|1
1727114270000|2024-09-23 17:57:50|||||||||2
1727114280000|2024-09-23 17:58:00|43663.3|43643.3|43664.3|43644.3|43664.3|43644.3|43663.3|43643.3|0
1727114290000|2024-09-23 17:58:10|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1727114300000|2024-09-23 17:58:20|||||||||2
1727114320000|2024-09-23 17:58:40|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|4
1727114340000|2024-09-23 17:59:00|43658.3|43638.3|43660.1|43640.1|43660.1|43640.1|43655.8|43635.8|8
1727114350000|2024-09-23 17:59:10|||||||||5
1727114370000|2024-09-23 17:59:30|||||||||1
1727114390000|2024-09-23 17:59:50|43661.8|43641.8|43660.1|43640.1|43661.8|43641.8|43660.1|43640.1|6
1727114400000|2024-09-23 18:00:00|43661.8|43641.8|43657.6|43637.6|43661.8|43641.8|43657.6|43637.6|0
1727114440000|2024-09-23 18:00:40|||||||||2
1727114450000|2024-09-23 18:00:50|43655.1|43635.1|43650.1|43630.1|43655.1|43635.1|43650.1|43630.1|11
1727114460000|2024-09-23 18:01:00|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43643.6|43623.6|4
1727114470000|2024-09-23 18:01:10|43646.1|43626.1|43646.8|43626.8|43646.8|43626.8|43646.1|43626.1|0
1727114480000|2024-09-23 18:01:20|43644.3|43624.3|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|0
1727114500000|2024-09-23 18:01:40|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|3
1727114510000|2024-09-23 18:01:50|43638.3|43618.3|43635.1|43615.1|43638.3|43618.3|43635.1|43615.1|1
1727114520000|2024-09-23 18:02:00|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|6
1727114550000|2024-09-23 18:02:30|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1727114560000|2024-09-23 18:02:40|43630.8|43610.8|43627.6|43607.6|43630.8|43610.8|43627.6|43607.6|3
1727114570000|2024-09-23 18:02:50|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|0
1727114580000|2024-09-23 18:03:00|43628.3|43608.3|43627.6|43607.6|43630.1|43610.1|43627.6|43607.6|0
1727114590000|2024-09-23 18:03:10|43629.3|43609.3|43630.1|43610.1|43630.1|43610.1|43629.3|43609.3|0
1727114600000|2024-09-23 18:03:20|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|1
1727114610000|2024-09-23 18:03:30|43628.3|43608.3|43630.1|43610.1|43630.1|43610.1|43628.3|43608.3|3
1727114630000|2024-09-23 18:03:50|43629.3|43609.3|43630.1|43610.1|43630.1|43610.1|43629.3|43609.3|0
1727114640000|2024-09-23 18:04:00|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1727114650000|2024-09-23 18:04:10|43630.1|43610.1|43626.8|43606.8|43630.1|43610.1|43626.8|43606.8|1
1727114660000|2024-09-23 18:04:20|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|2
1727114670000|2024-09-23 18:04:30|43623.3|43603.3|43621.8|43601.8|43623.3|43603.3|43620.1|43600.1|1
1727114680000|2024-09-23 18:04:40|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|0
1727114690000|2024-09-23 18:04:50|||||||||1
1727114700000|2024-09-23 18:05:00|||||||||3
1727114710000|2024-09-23 18:05:10|||||||||5
1727114720000|2024-09-23 18:05:20|||||||||2
1727114770000|2024-09-23 18:06:10|||||||||10
1727114780000|2024-09-23 18:06:20|||||||||3
1727114790000|2024-09-23 18:06:30|43621.8|43601.8|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|3
1727114810000|2024-09-23 18:06:50|43625.1|43605.1|43626.8|43606.8|43626.8|43606.8|43625.1|43605.1|17
1727114820000|2024-09-23 18:07:00|43628.6|43608.6|43630.1|43610.1|43630.1|43610.1|43628.6|43608.6|4
1727114830000|2024-09-23 18:07:10|||||||||1
1727114850000|2024-09-23 18:07:30|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|5
1727114870000|2024-09-23 18:07:50|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|0
1727114880000|2024-09-23 18:08:00|||||||||3
1727114890000|2024-09-23 18:08:10|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|2
1727114900000|2024-09-23 18:08:20|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|0
1727114910000|2024-09-23 18:08:30|43639.3|43619.3|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|0
1727114920000|2024-09-23 18:08:40|43641.9|43621.9|43645.1|43625.1|43645.1|43625.1|43641.9|43621.9|0
1727114930000|2024-09-23 18:08:50|||||||||6
1727114940000|2024-09-23 18:09:00|||||||||1
1727114960000|2024-09-23 18:09:20|43642.6|43622.6|43640.1|43620.1|43642.6|43622.6|43640.1|43620.1|21
1727114980000|2024-09-23 18:09:40|||||||||2
1727114990000|2024-09-23 18:09:50|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|0
1727115000000|2024-09-23 18:10:00|43637.6|43617.6|43642.6|43622.6|43642.6|43622.6|43637.6|43617.6|2
1727115050000|2024-09-23 18:10:50|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|0
1727115060000|2024-09-23 18:11:00|||||||||5
1727115070000|2024-09-23 18:11:10|43647.6|43627.6|43650.1|43630.1|43650.1|43630.1|43645.1|43625.1|2
1727115090000|2024-09-23 18:11:30|||||||||2
1727115110000|2024-09-23 18:11:50|||||||||2
1727115140000|2024-09-23 18:12:20|43647.6|43627.6|43647.6|43627.6|43650.1|43630.1|43647.6|43627.6|6
1727115160000|2024-09-23 18:12:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1727115170000|2024-09-23 18:12:50|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|0
1727115180000|2024-09-23 18:13:00|||||||||11
1727115190000|2024-09-23 18:13:10|43649.4|43629.4|43648.6|43628.6|43649.4|43629.4|43648.6|43628.6|8
1727115200000|2024-09-23 18:13:20|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1727115220000|2024-09-23 18:13:40|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1727115230000|2024-09-23 18:13:50|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|4
1727115240000|2024-09-23 18:14:00|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1727115250000|2024-09-23 18:14:10|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1727115260000|2024-09-23 18:14:20|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|6
1727115270000|2024-09-23 18:14:30|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|5
1727115290000|2024-09-23 18:14:50|||||||||2
1727115320000|2024-09-23 18:15:20|||||||||1
1727115330000|2024-09-23 18:15:30|||||||||3
1727115350000|2024-09-23 18:15:50|||||||||8
1727115360000|2024-09-23 18:16:00|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|0
1727115370000|2024-09-23 18:16:10|||||||||2
1727115380000|2024-09-23 18:16:20|43646.1|43626.1|43650.4|43630.4|43650.4|43630.4|43645.4|43625.4|4
1727115390000|2024-09-23 18:16:30|43652.1|43632.1|43652.9|43632.9|43652.9|43632.9|43652.1|43632.1|0
1727115400000|2024-09-23 18:16:40|43652.1|43632.1|43648.6|43628.6|43652.1|43632.1|43648.6|43628.6|2
1727115410000|2024-09-23 18:16:50|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|1
1727115420000|2024-09-23 18:17:00|43648.6|43628.6|43648.6|43628.6|43650.4|43630.4|43648.6|43628.6|0
1727115430000|2024-09-23 18:17:10|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1727115450000|2024-09-23 18:17:30|43652.1|43632.1|43652.9|43632.9|43652.9|43632.9|43652.1|43632.1|0
1727115460000|2024-09-23 18:17:40|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|1
1727115480000|2024-09-23 18:18:00|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1727115540000|2024-09-23 18:19:00|43654.4|43634.4|43660.4|43640.4|43660.4|43640.4|43654.4|43634.4|2
1727115550000|2024-09-23 18:19:10|||||||||1
1727115570000|2024-09-23 18:19:30|43661.1|43641.1|43660.4|43640.4|43661.1|43641.1|43660.4|43640.4|3
1727115580000|2024-09-23 18:19:40|43663.6|43643.6|43662.9|43642.9|43663.6|43643.6|43660.4|43640.4|0
1727115590000|2024-09-23 18:19:50|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|5
1727115610000|2024-09-23 18:20:10|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|12
1727115620000|2024-09-23 18:20:20|43671.9|43651.9|43676.1|43656.1|43676.1|43656.1|43671.9|43651.9|3
1727115630000|2024-09-23 18:20:30|43675.4|43655.4|43677.9|43657.9|43677.9|43657.9|43675.4|43655.4|1
1727115640000|2024-09-23 18:20:40|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|0
1727115650000|2024-09-23 18:20:50|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|0
1727115660000|2024-09-23 18:21:00|43676.1|43656.1|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|8
1727115670000|2024-09-23 18:21:10|||||||||1
1727115680000|2024-09-23 18:21:20|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|1
1727115690000|2024-09-23 18:21:30|43672.1|43652.1|43673.6|43653.6|43673.6|43653.6|43672.1|43652.1|0
1727115700000|2024-09-23 18:21:40|43671.9|43651.9|43670.4|43650.4|43671.9|43651.9|43670.4|43650.4|0
1727115710000|2024-09-23 18:21:50|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|3
1727115720000|2024-09-23 18:22:00|43671.1|43651.1|43670.4|43650.4|43671.1|43651.1|43670.4|43650.4|1
1727115730000|2024-09-23 18:22:10|43672.1|43652.1|43673.6|43653.6|43673.6|43653.6|43670.4|43650.4|0
1727115750000|2024-09-23 18:22:30|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|1
1727115760000|2024-09-23 18:22:40|43668.6|43648.6|43673.6|43653.6|43673.6|43653.6|43668.6|43648.6|3
1727115780000|2024-09-23 18:23:00|||||||||6
1727115790000|2024-09-23 18:23:10|43676.1|43656.1|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|0
1727115800000|2024-09-23 18:23:20|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|0
1727115830000|2024-09-23 18:23:50|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|43675.4|43655.4|0
1727115840000|2024-09-23 18:24:00|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|0
1727115850000|2024-09-23 18:24:10|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|1
1727115890000|2024-09-23 18:24:50|43677.9|43657.9|43678.6|43658.6|43678.6|43658.6|43677.9|43657.9|2
1727115910000|2024-09-23 18:25:10|||||||||1
1727115920000|2024-09-23 18:25:20|||||||||1
1727115930000|2024-09-23 18:25:30|43677.1|43657.1|43675.4|43655.4|43677.1|43657.1|43675.4|43655.4|4
1727115940000|2024-09-23 18:25:40|43677.1|43657.1|43678.6|43658.6|43678.6|43658.6|43677.1|43657.1|0
1727115950000|2024-09-23 18:25:50|43676.1|43656.1|43675.4|43655.4|43676.1|43656.1|43675.4|43655.4|0
1727115960000|2024-09-23 18:26:00|43677.1|43657.1|43678.6|43658.6|43678.6|43658.6|43677.1|43657.1|0
1727115970000|2024-09-23 18:26:10|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1727115980000|2024-09-23 18:26:20|43677.9|43657.9|43673.7|43653.7|43678.7|43658.7|43673.7|43653.7|3
1727115990000|2024-09-23 18:26:30|||||||||2
1727116000000|2024-09-23 18:26:40|43675.4|43655.4|43676.2|43656.2|43676.2|43656.2|43675.4|43655.4|1
1727116010000|2024-09-23 18:26:50|43674.4|43654.4|43673.7|43653.7|43674.4|43654.4|43673.7|43653.7|0
1727116020000|2024-09-23 18:27:00|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|2
1727116030000|2024-09-23 18:27:10|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1727116050000|2024-09-23 18:27:30|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|0
1727116140000|2024-09-23 18:29:00|43676.2|43656.2|43675.4|43655.4|43676.2|43656.2|43675.4|43655.4|1
1727116150000|2024-09-23 18:29:10|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|3
1727116160000|2024-09-23 18:29:20|||||||||2
1727116170000|2024-09-23 18:29:30|43676.9|43656.9|43676.2|43656.2|43676.9|43656.9|43676.2|43656.2|0
1727116180000|2024-09-23 18:29:40|43677.9|43657.9|43678.7|43658.7|43678.7|43658.7|43677.9|43657.9|0
1727116190000|2024-09-23 18:29:50|43676.9|43656.9|43675.4|43655.4|43676.9|43656.9|43675.4|43655.4|13
1727116200000|2024-09-23 18:30:00|43677.2|43657.2|43677.9|43657.9|43677.9|43657.9|43675.4|43655.4|1
1727116210000|2024-09-23 18:30:10|43678.7|43658.7|43678.7|43658.7|43680.4|43660.4|43678.7|43658.7|1
1727116240000|2024-09-23 18:30:40|43676.9|43656.9|43678.7|43658.7|43678.7|43658.7|43675.4|43655.4|3
1727116260000|2024-09-23 18:31:00|43680.4|43660.4|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|11
1727116280000|2024-09-23 18:31:20|43687.9|43667.9|43688.7|43668.7|43688.7|43668.7|43687.9|43667.9|11
1727116290000|2024-09-23 18:31:30|||||||||3
1727116310000|2024-09-23 18:31:50|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|1
1727116340000|2024-09-23 18:32:20|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|0
1727116360000|2024-09-23 18:32:40|||||||||1
1727116390000|2024-09-23 18:33:10|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|0
1727116400000|2024-09-23 18:33:20|43686.2|43666.2|43685.4|43665.4|43686.2|43666.2|43685.4|43665.4|0
1727116410000|2024-09-23 18:33:30|43682.9|43662.9|43678.7|43658.7|43682.9|43662.9|43678.7|43658.7|7
1727116460000|2024-09-23 18:34:20|43675.4|43655.4|43673.7|43653.7|43675.4|43655.4|43673.7|43653.7|3
1727116470000|2024-09-23 18:34:30|||||||||1
1727116480000|2024-09-23 18:34:40|43671.9|43651.9|43666.9|43646.9|43671.9|43651.9|43666.9|43646.9|5
1727116490000|2024-09-23 18:34:50|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|5
1727116500000|2024-09-23 18:35:00|||||||||2
1727116510000|2024-09-23 18:35:10|43670.4|43650.4|43673.7|43653.7|43673.7|43653.7|43670.4|43650.4|1
1727116520000|2024-09-23 18:35:20|||||||||7
1727116530000|2024-09-23 18:35:30|43676.9|43656.9|43676.9|43656.9|43676.9|43656.9|43676.9|43656.9|0
1727116560000|2024-09-23 18:36:00|43676.2|43656.2|43676.9|43656.9|43676.9|43656.9|43676.2|43656.2|0
1727116580000|2024-09-23 18:36:20|43676.2|43656.2|43676.9|43656.9|43676.9|43656.9|43676.2|43656.2|1
1727116610000|2024-09-23 18:36:50|||||||||1
1727116620000|2024-09-23 18:37:00|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43675.4|43655.4|20
1727116630000|2024-09-23 18:37:10|||||||||1
1727116640000|2024-09-23 18:37:20|43681.2|43661.2|43679.4|43659.4|43681.2|43661.2|43679.4|43659.4|3
1727116650000|2024-09-23 18:37:30|43678.7|43658.7|43681.9|43661.9|43681.9|43661.9|43678.7|43658.7|0
1727116660000|2024-09-23 18:37:40|43681.2|43661.2|43679.4|43659.4|43681.2|43661.2|43679.4|43659.4|2
1727116670000|2024-09-23 18:37:50|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1727116680000|2024-09-23 18:38:00|43679.4|43659.4|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|1
1727116690000|2024-09-23 18:38:10|||||||||1
1727116710000|2024-09-23 18:38:30|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|3
1727116740000|2024-09-23 18:39:00|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|0
1727116750000|2024-09-23 18:39:10|||||||||1
1727116760000|2024-09-23 18:39:20|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|3
1727116770000|2024-09-23 18:39:30|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|1
1727116780000|2024-09-23 18:39:40|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|1
1727116800000|2024-09-23 18:40:00|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|0
1727116820000|2024-09-23 18:40:20|43668.7|43648.7|43670.4|43650.4|43670.4|43650.4|43668.7|43648.7|3
1727116830000|2024-09-23 18:40:30|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1727116840000|2024-09-23 18:40:40|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|2
1727116860000|2024-09-23 18:41:00|||||||||1
1727116870000|2024-09-23 18:41:10|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|1
1727116890000|2024-09-23 18:41:30|||||||||1
1727116950000|2024-09-23 18:42:30|43674.7|43654.7|43672.9|43652.9|43674.7|43654.7|43672.9|43652.9|2
1727117040000|2024-09-23 18:44:00|43673|43653|43673.7|43653.7|43673.7|43653.7|43673|43653|0
1727117050000|2024-09-23 18:44:10|43678|43658|43678|43658|43678|43658|43675.5|43655.5|5
1727117060000|2024-09-23 18:44:20|||||||||1
1727117080000|2024-09-23 18:44:40|43677.2|43657.2|43673.7|43653.7|43677.2|43657.2|43673.7|43653.7|4
1727117090000|2024-09-23 18:44:50|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|6
1727117130000|2024-09-23 18:45:30|43673.7|43653.7|43673.7|43653.7|43675.5|43655.5|43673.7|43653.7|0
1727117140000|2024-09-23 18:45:40|43673|43653|43678|43658|43678|43658|43673|43653|4
1727117160000|2024-09-23 18:46:00|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1727117170000|2024-09-23 18:46:10|||||||||3
1727117180000|2024-09-23 18:46:20|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|1
1727117210000|2024-09-23 18:46:50|||||||||2
1727117220000|2024-09-23 18:47:00|43683|43663|43683|43663|43683|43663|43683|43663|6
1727117230000|2024-09-23 18:47:10|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|0
1727117240000|2024-09-23 18:47:20|43683|43663|43683|43663|43683|43663|43683|43663|3
1727117250000|2024-09-23 18:47:30|||||||||2
1727117260000|2024-09-23 18:47:40|43681.2|43661.2|43680.5|43660.5|43681.2|43661.2|43680.5|43660.5|1
1727117270000|2024-09-23 18:47:50|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1727117290000|2024-09-23 18:48:10|||||||||6
1727117310000|2024-09-23 18:48:30|||||||||1
1727117320000|2024-09-23 18:48:40|43678|43658|43673.7|43653.7|43678|43658|43673.7|43653.7|0
1727117340000|2024-09-23 18:49:00|||||||||10
1727117360000|2024-09-23 18:49:20|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|1
1727117380000|2024-09-23 18:49:40|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|0
1727117390000|2024-09-23 18:49:50|43672|43652|43673.7|43653.7|43675.5|43655.5|43671.2|43651.2|6
1727117400000|2024-09-23 18:50:00|||||||||2
1727117410000|2024-09-23 18:50:10|43673|43653|43673.7|43653.7|43673.7|43653.7|43673|43653|0
1727117420000|2024-09-23 18:50:20|43673|43653|43673|43653|43673|43653|43673|43653|0
1727117440000|2024-09-23 18:50:40|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|1
1727117450000|2024-09-23 18:50:50|||||||||2
1727117480000|2024-09-23 18:51:20|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|0
1727117490000|2024-09-23 18:51:30|43668|43648|43665.5|43645.5|43668|43648|43665.5|43645.5|3
1727117500000|2024-09-23 18:51:40|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|1
1727117520000|2024-09-23 18:52:00|43662.2|43642.2|43660.5|43640.5|43662.2|43642.2|43660.5|43640.5|1
1727117530000|2024-09-23 18:52:10|43663|43643|43663.7|43643.7|43663.7|43643.7|43663|43643|0
1727117550000|2024-09-23 18:52:30|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|1
1727117560000|2024-09-23 18:52:40|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|1
1727117590000|2024-09-23 18:53:10|||||||||4
1727117620000|2024-09-23 18:53:40|43658|43638|43655.5|43635.5|43658|43638|43655.5|43635.5|1
1727117650000|2024-09-23 18:54:10|||||||||1
1727117660000|2024-09-23 18:54:20|||||||||1
1727117680000|2024-09-23 18:54:40|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|1
1727117690000|2024-09-23 18:54:50|||||||||5
1727117700000|2024-09-23 18:55:00|43655.5|43635.5|43653.7|43633.7|43655.5|43635.5|43653.7|43633.7|2
1727117740000|2024-09-23 18:55:40|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|3
1727117760000|2024-09-23 18:56:00|43658|43638|43658|43638|43658|43638|43658|43638|1
1727117780000|2024-09-23 18:56:20|43663|43643|43663.7|43643.7|43667|43647|43663|43643|11
1727117800000|2024-09-23 18:56:40|43666.2|43646.2|43667|43647|43667|43647|43666.2|43646.2|0
1727117820000|2024-09-23 18:57:00|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|2
1727117850000|2024-09-23 18:57:30|43668|43648|43668|43648|43668|43648|43668|43648|2
1727117880000|2024-09-23 18:58:00|||||||||2
1727117900000|2024-09-23 18:58:20|43667.2|43647.2|43665.5|43645.5|43667.2|43647.2|43665.5|43645.5|2
1727117920000|2024-09-23 18:58:40|||||||||2
1727117930000|2024-09-23 18:58:50|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|0
1727117940000|2024-09-23 18:59:00|43662.2|43642.2|43660.5|43640.5|43662.2|43642.2|43658.8|43638.8|3
1727117950000|2024-09-23 18:59:10|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|0
1727117970000|2024-09-23 18:59:30|||||||||1
1727117990000|2024-09-23 18:59:50|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|3
1727118000000|2024-09-23 19:00:00|43658.8|43638.8|43657|43637|43658.8|43638.8|43657|43637|1
1727118010000|2024-09-23 19:00:10|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|1
1727118020000|2024-09-23 19:00:20|43657|43637|43655.5|43635.5|43657|43637|43655.5|43635.5|3
1727118030000|2024-09-23 19:00:30|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|0
1727118050000|2024-09-23 19:00:50|||||||||1
1727118060000|2024-09-23 19:01:00|43653|43633|43653|43633|43653|43633|43653|43633|1
1727118080000|2024-09-23 19:01:20|43653.8|43633.8|43655.5|43635.5|43655.5|43635.5|43653.8|43633.8|5
1727118090000|2024-09-23 19:01:30|43657.2|43637.2|43658|43638|43658|43638|43657.2|43637.2|0
1727118100000|2024-09-23 19:01:40|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|0
1727118130000|2024-09-23 19:02:10|43657.3|43637.3|43658|43638|43658|43638|43657.3|43637.3|2
1727118140000|2024-09-23 19:02:20|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|0
1727118150000|2024-09-23 19:02:30|43659.5|43639.5|43662.3|43642.3|43662.3|43642.3|43658.8|43638.8|69
1727118160000|2024-09-23 19:02:40|43660.5|43640.5|43663|43643|43663.8|43643.8|43660.5|43640.5|1
1727118170000|2024-09-23 19:02:50|43660.5|43640.5|43663|43643|43663|43643|43660.5|43640.5|0
1727118180000|2024-09-23 19:03:00|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|1
1727118200000|2024-09-23 19:03:20|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|6
1727118210000|2024-09-23 19:03:30|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|0
1727118220000|2024-09-23 19:03:40|43668|43648|43668|43648|43668|43648|43668|43648|1
1727118230000|2024-09-23 19:03:50|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|2
1727118240000|2024-09-23 19:04:00|43667|43647|43668.8|43648.8|43668.8|43648.8|43667|43647|5
1727118260000|2024-09-23 19:04:20|43667|43647|43665.5|43645.5|43667|43647|43665.5|43645.5|0
1727118300000|2024-09-23 19:05:00|43668|43648|43668.8|43648.8|43668.8|43648.8|43668|43648|0
1727118310000|2024-09-23 19:05:10|43667|43647|43667|43647|43667|43647|43667|43647|1
1727118320000|2024-09-23 19:05:20|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43663.8|43643.8|1
1727118330000|2024-09-23 19:05:30|43663.8|43643.8|43665.5|43645.5|43665.5|43645.5|43663.8|43643.8|2
1727118340000|2024-09-23 19:05:40|||||||||1
1727118350000|2024-09-23 19:05:50|43663.8|43643.8|43663.8|43643.8|43665.5|43645.5|43663.8|43643.8|0
1727118360000|2024-09-23 19:06:00|||||||||4
1727118370000|2024-09-23 19:06:10|43662|43642|43662|43642|43662|43642|43662|43642|2
1727118390000|2024-09-23 19:06:30|43660.3|43640.3|43658.8|43638.8|43660.3|43640.3|43658.8|43638.8|5
1727118400000|2024-09-23 19:06:40|||||||||2
1727118420000|2024-09-23 19:07:00|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|5
1727118430000|2024-09-23 19:07:10|43653|43633|43653|43633|43653|43633|43653|43633|7
1727118440000|2024-09-23 19:07:20|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|0
1727118450000|2024-09-23 19:07:30|43649.5|43629.5|43648|43628|43649.5|43629.5|43648|43628|2
1727118460000|2024-09-23 19:07:40|43648.8|43628.8|43644.5|43624.5|43648.8|43628.8|43644.5|43624.5|4
1727118470000|2024-09-23 19:07:50|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|4
1727118480000|2024-09-23 19:08:00|43642|43622|43643.8|43623.8|43643.8|43623.8|43642|43622|4
1727118490000|2024-09-23 19:08:10|43642|43622|43642|43622|43642|43622|43642|43622|2
1727118500000|2024-09-23 19:08:20|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|0
1727118510000|2024-09-23 19:08:30|||||||||3
1727118520000|2024-09-23 19:08:40|||||||||2
1727118540000|2024-09-23 19:09:00|43642|43622|43643.8|43623.8|43643.8|43623.8|43642|43622|4
1727118550000|2024-09-23 19:09:10|43640.5|43620.5|43638.8|43618.8|43640.5|43620.5|43638.8|43618.8|3
1727118570000|2024-09-23 19:09:30|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|3
1727118580000|2024-09-23 19:09:40|43635.5|43615.5|43633|43613|43635.5|43615.5|43632|43612|6
1727118590000|2024-09-23 19:09:50|43631.3|43611.3|43633|43613|43633|43613|43631.3|43611.3|35
1727118600000|2024-09-23 19:10:00|43631.3|43611.3|43628|43608|43631.3|43611.3|43628|43608|37
1727118610000|2024-09-23 19:10:10|43628.8|43608.8|43630.5|43610.5|43630.5|43610.5|43628.8|43608.8|9
1727118620000|2024-09-23 19:10:20|43631.3|43611.3|43632|43612|43632|43612|43631.3|43611.3|2
1727118630000|2024-09-23 19:10:30|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|3
1727118640000|2024-09-23 19:10:40|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|2
1727118660000|2024-09-23 19:11:00|||||||||3
1727118670000|2024-09-23 19:11:10|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|9
1727118680000|2024-09-23 19:11:20|43632.3|43612.3|43628.8|43608.8|43633|43613|43628.8|43608.8|53
1727118690000|2024-09-23 19:11:30|43627|43607|43625.5|43605.5|43627|43607|43625.5|43605.5|7
1727118700000|2024-09-23 19:11:40|43628|43608|43625.5|43605.5|43628|43608|43625.5|43605.5|9
1727118720000|2024-09-23 19:12:00|43627.1|43607.1|43628.8|43608.8|43628.8|43608.8|43627.1|43607.1|16
1727118730000|2024-09-23 19:12:10|43630.5|43610.5|43625.5|43605.5|43630.5|43610.5|43625.5|43605.5|3
1727118740000|2024-09-23 19:12:20|43624.8|43604.8|43625.5|43605.5|43625.5|43605.5|43624.8|43604.8|0
1727118750000|2024-09-23 19:12:30|43624.8|43604.8|43625.5|43605.5|43625.5|43605.5|43624.8|43604.8|13
1727118760000|2024-09-23 19:12:40|43628|43608|43628.8|43608.8|43628.8|43608.8|43628|43608|4
1727118770000|2024-09-23 19:12:50|||||||||3
1727118780000|2024-09-23 19:13:00|43631.3|43611.3|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|22
1727118790000|2024-09-23 19:13:10|||||||||2
1727118800000|2024-09-23 19:13:20|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|16
1727118810000|2024-09-23 19:13:30|43632.1|43612.1|43625.3|43605.3|43632.1|43612.1|43623.6|43603.6|96
1727118820000|2024-09-23 19:13:40|43623.6|43603.6|43619.6|43599.6|43623.6|43603.6|43619.6|43599.6|6
1727118830000|2024-09-23 19:13:50|||||||||1
1727118840000|2024-09-23 19:14:00|43618.8|43598.8|43614.6|43594.6|43618.8|43598.8|43614.6|43594.6|107
1727118850000|2024-09-23 19:14:10|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43613.6|43593.6|55
1727118860000|2024-09-23 19:14:20|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|2
1727118870000|2024-09-23 19:14:30|||||||||3
1727118880000|2024-09-23 19:14:40|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|7
1727118890000|2024-09-23 19:14:50|43610.1|43590.1|43609.3|43589.3|43610.1|43590.1|43609.3|43589.3|108
1727118900000|2024-09-23 19:15:00|43607.6|43587.6|43606.8|43586.8|43607.6|43587.6|43606.8|43586.8|5
1727118910000|2024-09-23 19:15:10|43605.1|43585.1|43608.6|43588.6|43608.6|43588.6|43605.1|43585.1|6
1727118920000|2024-09-23 19:15:20|||||||||2
1727118930000|2024-09-23 19:15:30|||||||||2
1727118940000|2024-09-23 19:15:40|43609.3|43589.3|43606.8|43586.8|43609.3|43589.3|43606.8|43586.8|13
1727118960000|2024-09-23 19:16:00|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|3
1727118970000|2024-09-23 19:16:10|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|4
1727118990000|2024-09-23 19:16:30|||||||||2
1727119010000|2024-09-23 19:16:50|||||||||3
1727119020000|2024-09-23 19:17:00|||||||||1
1727119030000|2024-09-23 19:17:10|||||||||2
1727119040000|2024-09-23 19:17:20|||||||||1
1727119050000|2024-09-23 19:17:30|||||||||3
1727119060000|2024-09-23 19:17:40|||||||||2
1727119070000|2024-09-23 19:17:50|43605.1|43585.1|43606.8|43586.8|43606.8|43586.8|43605.1|43585.1|3
1727119080000|2024-09-23 19:18:00|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|3
1727119090000|2024-09-23 19:18:10|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|5
1727119100000|2024-09-23 19:18:20|||||||||4
1727119110000|2024-09-23 19:18:30|43600.1|43580.1|43601.8|43581.8|43601.8|43581.8|43600.1|43580.1|2
1727119120000|2024-09-23 19:18:40|43601.1|43581.1|43601.8|43581.8|43601.8|43581.8|43601.1|43581.1|2
1727119140000|2024-09-23 19:19:00|43596.8|43576.8|43598.6|43578.6|43598.6|43578.6|43596.8|43576.8|6
1727119150000|2024-09-23 19:19:10|43600.1|43580.1|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|4
1727119160000|2024-09-23 19:19:20|43598.6|43578.6|43601.8|43581.8|43601.8|43581.8|43596.8|43576.8|2
1727119170000|2024-09-23 19:19:30|43600.1|43580.1|43596.8|43576.8|43600.1|43580.1|43596.8|43576.8|2
1727119180000|2024-09-23 19:19:40|||||||||2
1727119190000|2024-09-23 19:19:50|43598.6|43578.6|43601.8|43581.8|43601.8|43581.8|43598.6|43578.6|9
1727119200000|2024-09-23 19:20:00|43600.1|43580.1|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|2
1727119210000|2024-09-23 19:20:10|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|2
1727119230000|2024-09-23 19:20:30|||||||||2
1727119240000|2024-09-23 19:20:40|||||||||2
1727119260000|2024-09-23 19:21:00|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|9
1727119270000|2024-09-23 19:21:10|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|3
1727119290000|2024-09-23 19:21:30|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|7
1727119300000|2024-09-23 19:21:40|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|3
1727119310000|2024-09-23 19:21:50|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|0
1727119320000|2024-09-23 19:22:00|43604.4|43584.4|43603.6|43583.6|43604.4|43584.4|43603.6|43583.6|2
1727119330000|2024-09-23 19:22:10|43604.4|43584.4|43601.9|43581.9|43604.4|43584.4|43601.9|43581.9|2
1727119340000|2024-09-23 19:22:20|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|2
1727119350000|2024-09-23 19:22:30|||||||||2
1727119360000|2024-09-23 19:22:40|43600.3|43580.3|43598.6|43578.6|43600.3|43580.3|43598.6|43578.6|6
1727119380000|2024-09-23 19:23:00|||||||||7
1727119390000|2024-09-23 19:23:10|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|1
1727119410000|2024-09-23 19:23:30|||||||||2
1727119420000|2024-09-23 19:23:40|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|8
1727119430000|2024-09-23 19:23:50|43594.4|43574.4|43592.6|43572.6|43594.4|43574.4|43592.6|43572.6|35
1727119440000|2024-09-23 19:24:00|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|3
1727119450000|2024-09-23 19:24:10|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|5
1727119460000|2024-09-23 19:24:20|||||||||8
1727119470000|2024-09-23 19:24:30|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|6
1727119480000|2024-09-23 19:24:40|||||||||2
1727119490000|2024-09-23 19:24:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|6
1727119500000|2024-09-23 19:25:00|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|1
1727119510000|2024-09-23 19:25:10|||||||||2
1727119520000|2024-09-23 19:25:20|||||||||1
1727119530000|2024-09-23 19:25:30|||||||||2
1727119540000|2024-09-23 19:25:40|||||||||12
1727119550000|2024-09-23 19:25:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|1
1727119560000|2024-09-23 19:26:00|43590.4|43570.4|43591.9|43571.9|43591.9|43571.9|43590.4|43570.4|6
1727119570000|2024-09-23 19:26:10|||||||||2
1727119590000|2024-09-23 19:26:30|||||||||2
1727119600000|2024-09-23 19:26:40|43588.6|43568.6|43591.9|43571.9|43591.9|43571.9|43586.9|43566.9|4
1727119620000|2024-09-23 19:27:00|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|24
1727119630000|2024-09-23 19:27:10|43596.9|43576.9|43601.9|43581.9|43601.9|43581.9|43596.9|43576.9|4
1727119650000|2024-09-23 19:27:30|||||||||2
1727119660000|2024-09-23 19:27:40|43605.4|43585.4|43606.9|43586.9|43606.9|43586.9|43605.4|43585.4|25
1727119680000|2024-09-23 19:28:00|||||||||2
1727119690000|2024-09-23 19:28:10|||||||||4
1727119710000|2024-09-23 19:28:30|||||||||3
1727119720000|2024-09-23 19:28:40|43605.1|43585.1|43603.6|43583.6|43605.1|43585.1|43603.6|43583.6|2
1727119730000|2024-09-23 19:28:50|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|1
1727119740000|2024-09-23 19:29:00|43605.1|43585.1|43601.9|43581.9|43605.1|43585.1|43601.9|43581.9|2
1727119750000|2024-09-23 19:29:10|43603.6|43583.6|43601.9|43581.9|43603.6|43583.6|43601.9|43581.9|2
1727119760000|2024-09-23 19:29:20|43603.6|43583.6|43605.1|43585.1|43605.1|43585.1|43601.9|43581.9|1
1727119770000|2024-09-23 19:29:30|43603.6|43583.6|43603.6|43583.6|43604.4|43584.4|43601.9|43581.9|7
1727119780000|2024-09-23 19:29:40|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|1
1727119790000|2024-09-23 19:29:50|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|5
1727119800000|2024-09-23 19:30:00|43605.1|43585.1|43601.9|43581.9|43605.1|43585.1|43601.9|43581.9|2
1727119810000|2024-09-23 19:30:10|43600.1|43580.1|43599.4|43579.4|43600.1|43580.1|43599.4|43579.4|2
1727119820000|2024-09-23 19:30:20|||||||||5
1727119830000|2024-09-23 19:30:30|43597.6|43577.6|43601.9|43581.9|43601.9|43581.9|43597.6|43577.6|4
1727119840000|2024-09-23 19:30:40|||||||||3
1727119850000|2024-09-23 19:30:50|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|2
1727119860000|2024-09-23 19:31:00|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|2
1727119870000|2024-09-23 19:31:10|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|43601.1|43581.1|5
1727119880000|2024-09-23 19:31:20|||||||||2
1727119890000|2024-09-23 19:31:30|||||||||2
1727119900000|2024-09-23 19:31:40|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.1|43581.1|5
1727119910000|2024-09-23 19:31:50|43600.1|43580.1|43599.4|43579.4|43600.1|43580.1|43599.4|43579.4|0
1727119920000|2024-09-23 19:32:00|43596.9|43576.9|43598.6|43578.6|43598.6|43578.6|43596.9|43576.9|1
1727119930000|2024-09-23 19:32:10|43596.9|43576.9|43601.9|43581.9|43601.9|43581.9|43596.9|43576.9|2
1727119950000|2024-09-23 19:32:30|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|1
1727119960000|2024-09-23 19:32:40|43598.6|43578.6|43596.9|43576.9|43598.6|43578.6|43596.9|43576.9|2
1727119980000|2024-09-23 19:33:00|43595.1|43575.1|43594.4|43574.4|43596.9|43576.9|43594.4|43574.4|5
1727119990000|2024-09-23 19:33:10|43592.6|43572.6|43591.9|43571.9|43592.6|43572.6|43591.9|43571.9|3
1727120010000|2024-09-23 19:33:30|||||||||8
1727120020000|2024-09-23 19:33:40|||||||||3
1727120040000|2024-09-23 19:34:00|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|6
1727120050000|2024-09-23 19:34:10|43591.9|43571.9|43594.4|43574.4|43594.4|43574.4|43591.9|43571.9|0
1727120070000|2024-09-23 19:34:30|43591.9|43571.9|43593.6|43573.6|43593.6|43573.6|43591.9|43571.9|2
1727120080000|2024-09-23 19:34:40|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|2
1727120090000|2024-09-23 19:34:50|43591.9|43571.9|43594.4|43574.4|43594.4|43574.4|43591.9|43571.9|2
1727120100000|2024-09-23 19:35:00|||||||||3
1727120120000|2024-09-23 19:35:20|43596.1|43576.1|43596.9|43576.9|43596.9|43576.9|43596.1|43576.1|5
1727120130000|2024-09-23 19:35:30|||||||||2
1727120140000|2024-09-23 19:35:40|43600.4|43580.4|43604.4|43584.4|43604.4|43584.4|43600.4|43580.4|10
1727120150000|2024-09-23 19:35:50|43610.2|43590.2|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|1
1727120170000|2024-09-23 19:36:10|43614.4|43594.4|43616.9|43596.9|43616.9|43596.9|43614.4|43594.4|6
1727120180000|2024-09-23 19:36:20|43618.6|43598.6|43619.4|43599.4|43619.4|43599.4|43618.6|43598.6|12
1727120190000|2024-09-23 19:36:30|43620.2|43600.2|43622.7|43602.7|43622.7|43602.7|43620.2|43600.2|26
1727120200000|2024-09-23 19:36:40|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|1
1727120220000|2024-09-23 19:37:00|43621.1|43601.1|43621.9|43601.9|43621.9|43601.9|43621.1|43601.1|1
1727120230000|2024-09-23 19:37:10|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|1
1727120240000|2024-09-23 19:37:20|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|0
1727120250000|2024-09-23 19:37:30|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|6
1727120280000|2024-09-23 19:38:00|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|8
1727120290000|2024-09-23 19:38:10|43621.9|43601.9|43621.1|43601.1|43621.9|43601.9|43621.1|43601.1|5
1727120300000|2024-09-23 19:38:20|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|1
1727120320000|2024-09-23 19:38:40|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|4
1727120330000|2024-09-23 19:38:50|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|43621.1|43601.1|1
1727120350000|2024-09-23 19:39:10|43621.2|43601.2|43618.7|43598.7|43621.2|43601.2|43618.7|43598.7|3
1727120360000|2024-09-23 19:39:20|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|0
1727120390000|2024-09-23 19:39:50|43618.7|43598.7|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|3
1727120400000|2024-09-23 19:40:00|43620.4|43600.4|43616.9|43596.9|43620.4|43600.4|43616.9|43596.9|6
1727120410000|2024-09-23 19:40:10|||||||||2
1727120430000|2024-09-23 19:40:30|43618.7|43598.7|43621.9|43601.9|43621.9|43601.9|43618.7|43598.7|3
1727120440000|2024-09-23 19:40:40|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|0
1727120450000|2024-09-23 19:40:50|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|2
1727120460000|2024-09-23 19:41:00|||||||||1
1727120480000|2024-09-23 19:41:20|43620.2|43600.2|43619.4|43599.4|43620.2|43600.2|43619.4|43599.4|0
1727120490000|2024-09-23 19:41:30|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|0
1727120500000|2024-09-23 19:41:40|||||||||1
1727120510000|2024-09-23 19:41:50|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|0
1727120520000|2024-09-23 19:42:00|||||||||3
1727120530000|2024-09-23 19:42:10|||||||||4
1727120540000|2024-09-23 19:42:20|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|0
1727120550000|2024-09-23 19:42:30|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|2
1727120570000|2024-09-23 19:42:50|||||||||1
1727120580000|2024-09-23 19:43:00|||||||||3
1727120640000|2024-09-23 19:44:00|43614.4|43594.4|43610.2|43590.2|43614.4|43594.4|43610.2|43590.2|2
1727120650000|2024-09-23 19:44:10|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|0
1727120660000|2024-09-23 19:44:20|43610.2|43590.2|43605.2|43585.2|43610.2|43590.2|43605.2|43585.2|1
1727120670000|2024-09-23 19:44:30|43606.9|43586.9|43605.2|43585.2|43606.9|43586.9|43605.2|43585.2|4
1727120680000|2024-09-23 19:44:40|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|1
1727120690000|2024-09-23 19:44:50|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|2
1727120710000|2024-09-23 19:45:10|43606.2|43586.2|43603.7|43583.7|43606.9|43586.9|43603.7|43583.7|3
1727120720000|2024-09-23 19:45:20|43601.2|43581.2|43603.7|43583.7|43603.7|43583.7|43601.2|43581.2|2
1727120740000|2024-09-23 19:45:40|43604.4|43584.4|43606.9|43586.9|43606.9|43586.9|43604.4|43584.4|3
1727120760000|2024-09-23 19:46:00|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|0
1727120770000|2024-09-23 19:46:10|43610.4|43590.4|43612.9|43592.9|43612.9|43592.9|43610.4|43590.4|0
1727120820000|2024-09-23 19:47:00|43614.7|43594.7|43617.2|43597.2|43617.2|43597.2|43614.7|43594.7|1
1727120880000|2024-09-23 19:48:00|43617.9|43597.9|43621.4|43601.4|43621.4|43601.4|43617.9|43597.9|7
1727120890000|2024-09-23 19:48:10|||||||||1
1727120910000|2024-09-23 19:48:30|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|4
1727120920000|2024-09-23 19:48:40|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|43626.4|43606.4|0
1727120930000|2024-09-23 19:48:50|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|0
1727120940000|2024-09-23 19:49:00|||||||||1
1727120950000|2024-09-23 19:49:10|||||||||1
1727120970000|2024-09-23 19:49:30|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|38
1727120990000|2024-09-23 19:49:50|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|0
1727121000000|2024-09-23 19:50:00|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|5
1727121020000|2024-09-23 19:50:20|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43623.7|43603.7|0
1727121030000|2024-09-23 19:50:30|43626.2|43606.2|43627.9|43607.9|43627.9|43607.9|43626.2|43606.2|1
1727121040000|2024-09-23 19:50:40|||||||||1
1727121050000|2024-09-23 19:50:50|||||||||3
1727121060000|2024-09-23 19:51:00|43629.7|43609.7|43630.4|43610.4|43630.4|43610.4|43628.7|43608.7|1
1727121100000|2024-09-23 19:51:40|||||||||1
1727121110000|2024-09-23 19:51:50|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|0
1727121160000|2024-09-23 19:52:40|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|6
1727121170000|2024-09-23 19:52:50|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|1
1727121180000|2024-09-23 19:53:00|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|1
1727121210000|2024-09-23 19:53:30|43626.2|43606.2|43623.7|43603.7|43626.2|43606.2|43623.7|43603.7|3
1727121220000|2024-09-23 19:53:40|43622|43602|43620.4|43600.4|43622|43602|43618.7|43598.7|40
1727121250000|2024-09-23 19:54:10|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|1
1727121280000|2024-09-23 19:54:40|43620.4|43600.4|43621.2|43601.2|43621.2|43601.2|43620.4|43600.4|4
1727121290000|2024-09-23 19:54:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|2
1727121300000|2024-09-23 19:55:00|43618.7|43598.7|43616.2|43596.2|43618.7|43598.7|43616.2|43596.2|3
1727121310000|2024-09-23 19:55:10|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|3
1727121320000|2024-09-23 19:55:20|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|2
1727121330000|2024-09-23 19:55:30|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|0
1727121360000|2024-09-23 19:56:00|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1727121370000|2024-09-23 19:56:10|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|0
1727121380000|2024-09-23 19:56:20|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|1
1727121400000|2024-09-23 19:56:40|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|6
1727121410000|2024-09-23 19:56:50|||||||||3
1727121430000|2024-09-23 19:57:10|43620.5|43600.5|43622.2|43602.2|43622.2|43602.2|43620.5|43600.5|1
1727121440000|2024-09-23 19:57:20|43623|43603|43623|43603|43623|43603|43623|43603|0
1727121450000|2024-09-23 19:57:30|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|0
1727121460000|2024-09-23 19:57:40|43618.7|43598.7|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|2
1727121480000|2024-09-23 19:58:00|||||||||1
1727121490000|2024-09-23 19:58:10|43620.5|43600.5|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|1
1727121500000|2024-09-23 19:58:20|43619.5|43599.5|43618.7|43598.7|43619.5|43599.5|43618.7|43598.7|0
1727121530000|2024-09-23 19:58:50|43618|43598|43618|43598|43618|43598|43618|43598|1
1727121540000|2024-09-23 19:59:00|43618.7|43598.7|43618|43598|43618.7|43598.7|43618|43598|0
1727121550000|2024-09-23 19:59:10|43618.7|43598.7|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|5
1727121590000|2024-09-23 19:59:50|43622|43602|43621.2|43601.2|43623.7|43603.7|43621.2|43601.2|3
1727121600000|2024-09-23 20:00:00|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|4
1727121620000|2024-09-23 20:00:20|43618|43598|43613.7|43593.7|43618|43598|43613.7|43593.7|1
1727121640000|2024-09-23 20:00:40|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|4
1727121650000|2024-09-23 20:00:50|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|1
1727121690000|2024-09-23 20:01:30|||||||||1
1727121710000|2024-09-23 20:01:50|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|3
1727121720000|2024-09-23 20:02:00|43617|43597|43615.5|43595.5|43617|43597|43615.5|43595.5|2
1727121730000|2024-09-23 20:02:10|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|0
1727121750000|2024-09-23 20:02:30|43617|43597|43617|43597|43617|43597|43617|43597|1
1727121780000|2024-09-23 20:03:00|||||||||1
1727121810000|2024-09-23 20:03:30|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|2
1727121830000|2024-09-23 20:03:50|43617|43597|43613|43593|43617|43597|43613|43593|5
1727121840000|2024-09-23 20:04:00|||||||||1
1727121850000|2024-09-23 20:04:10|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|4
1727121890000|2024-09-23 20:04:50|||||||||1
1727121910000|2024-09-23 20:05:10|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|0
1727121920000|2024-09-23 20:05:20|43612|43592|43611.2|43591.2|43612|43592|43610.5|43590.5|1
1727121930000|2024-09-23 20:05:30|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|22
1727121940000|2024-09-23 20:05:40|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|0
1727121960000|2024-09-23 20:06:00|43610.5|43590.5|43612|43592|43613.7|43593.7|43610.5|43590.5|0
1727121970000|2024-09-23 20:06:10|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|0
1727121980000|2024-09-23 20:06:20|||||||||4
1727121990000|2024-09-23 20:06:30|||||||||7
1727122000000|2024-09-23 20:06:40|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|6
1727122010000|2024-09-23 20:06:50|43609.5|43589.5|43608.7|43588.7|43609.5|43589.5|43608.7|43588.7|0
1727122020000|2024-09-23 20:07:00|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|3
1727122040000|2024-09-23 20:07:20|43608.7|43588.7|43604.5|43584.5|43608.7|43588.7|43604.5|43584.5|5
1727122050000|2024-09-23 20:07:30|43603.7|43583.7|43602|43582|43603.7|43583.7|43602|43582|2
1727122060000|2024-09-23 20:07:40|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|0
1727122070000|2024-09-23 20:07:50|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|0
1727122080000|2024-09-23 20:08:00|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|5
1727122090000|2024-09-23 20:08:10|||||||||1
1727122110000|2024-09-23 20:08:30|||||||||1
1727122180000|2024-09-23 20:09:40|||||||||1
1727122190000|2024-09-23 20:09:50|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|43599.5|43579.5|1
1727122210000|2024-09-23 20:10:10|||||||||1
1727122220000|2024-09-23 20:10:20|43601.3|43581.3|43602|43582|43602|43582|43601.3|43581.3|2
1727122250000|2024-09-23 20:10:50|||||||||2
1727122320000|2024-09-23 20:12:00|43600.3|43580.3|43599.5|43579.5|43600.3|43580.3|43599.5|43579.5|4
1727122330000|2024-09-23 20:12:10|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|0
1727122390000|2024-09-23 20:13:10|||||||||2
1727122450000|2024-09-23 20:14:10|43597|43577|43597|43577|43598.8|43578.8|43597|43577|2
1727122490000|2024-09-23 20:14:50|43592|43572|43592|43572|43592|43572|43592|43572|11
1727122500000|2024-09-23 20:15:00|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1727122510000|2024-09-23 20:15:10|||||||||1
1727122540000|2024-09-23 20:15:40|||||||||3
1727122550000|2024-09-23 20:15:50|43588.5|43568.5|43587.8|43567.8|43588.5|43568.5|43587.8|43567.8|3
1727122560000|2024-09-23 20:16:00|43585.3|43565.3|43587|43567|43587|43567|43585.3|43565.3|6
1727122580000|2024-09-23 20:16:20|43586.3|43566.3|43584.5|43564.5|43586.3|43566.3|43584.5|43564.5|1
1727122640000|2024-09-23 20:17:20|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1727122660000|2024-09-23 20:17:40|||||||||1
1727122690000|2024-09-23 20:18:10|||||||||1
1727122730000|2024-09-23 20:18:50|||||||||1
1727122740000|2024-09-23 20:19:00|||||||||2
1727122750000|2024-09-23 20:19:10|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|2
1727122810000|2024-09-23 20:20:10|43590.5|43570.5|43591.3|43571.3|43591.3|43571.3|43590.5|43570.5|1
1727122840000|2024-09-23 20:20:40|43590.5|43570.5|43591.3|43571.3|43591.3|43571.3|43590.5|43570.5|0
1727122850000|2024-09-23 20:20:50|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|4
1727122870000|2024-09-23 20:21:10|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|0
1727122900000|2024-09-23 20:21:40|||||||||3
1727122950000|2024-09-23 20:22:30|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|43588.8|43568.8|1
1727122960000|2024-09-23 20:22:40|||||||||2
1727122970000|2024-09-23 20:22:50|43593|43573|43595.3|43575.3|43595.3|43575.3|43593|43573|2
1727122980000|2024-09-23 20:23:00|43597|43577|43597|43577|43597|43577|43597|43577|0
1727122990000|2024-09-23 20:23:10|43596.3|43576.3|43595.5|43575.5|43596.3|43576.3|43595.5|43575.5|3
1727123000000|2024-09-23 20:23:20|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|1
1727123010000|2024-09-23 20:23:30|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|0
1727123190000|2024-09-23 20:26:30|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1727123200000|2024-09-23 20:26:40|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|1
1727123240000|2024-09-23 20:27:20|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1727123250000|2024-09-23 20:27:30|43598|43578|43598|43578|43598|43578|43598|43578|0
1727123260000|2024-09-23 20:27:40|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|0
1727123270000|2024-09-23 20:27:50|43598|43578|43595.5|43575.5|43598|43578|43595.5|43575.5|1
1727123310000|2024-09-23 20:28:30|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|0
1727123340000|2024-09-23 20:29:00|||||||||3
1727123350000|2024-09-23 20:29:10|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|8
1727123400000|2024-09-23 20:30:00|43595.6|43575.6|43593.8|43573.8|43595.6|43575.6|43593.8|43573.8|4
1727123450000|2024-09-23 20:30:50|43595.6|43575.6|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|0
1727123470000|2024-09-23 20:31:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|0
1727123490000|2024-09-23 20:31:30|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|1
1727123520000|2024-09-23 20:32:00|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1727123540000|2024-09-23 20:32:20|||||||||1
1727123560000|2024-09-23 20:32:40|||||||||1
1727123620000|2024-09-23 20:33:40|43589.8|43569.8|43590.6|43570.6|43590.6|43570.6|43589.8|43569.8|2
1727123630000|2024-09-23 20:33:50|||||||||3
1727123670000|2024-09-23 20:34:30|||||||||1
1727123740000|2024-09-23 20:35:40|43588.8|43568.8|43590.6|43570.6|43590.6|43570.6|43588.8|43568.8|4
1727123750000|2024-09-23 20:35:50|||||||||4
1727123790000|2024-09-23 20:36:30|43588.8|43568.8|43590.6|43570.6|43590.6|43570.6|43588.8|43568.8|1
1727123840000|2024-09-23 20:37:20|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|0
1727123850000|2024-09-23 20:37:30|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|2
1727123870000|2024-09-23 20:37:50|43588.8|43568.8|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|2
1727123880000|2024-09-23 20:38:00|||||||||2
1727123910000|2024-09-23 20:38:30|||||||||1
1727123930000|2024-09-23 20:38:50|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|18
1727123950000|2024-09-23 20:39:10|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|11
1727123990000|2024-09-23 20:39:50|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|0
1727124000000|2024-09-23 20:40:00|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|4
1727124010000|2024-09-23 20:40:10|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|1
1727124030000|2024-09-23 20:40:30|||||||||1
1727124060000|2024-09-23 20:41:00|||||||||2
1727124100000|2024-09-23 20:41:40|||||||||3
1727124120000|2024-09-23 20:42:00|||||||||2
1727124200000|2024-09-23 20:43:20|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|5
1727124210000|2024-09-23 20:43:30|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|0
1727124220000|2024-09-23 20:43:40|||||||||4
1727124250000|2024-09-23 20:44:10|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|0
1727124290000|2024-09-23 20:44:50|43590.6|43570.6|43589.8|43569.8|43590.6|43570.6|43589.8|43569.8|0
1727124300000|2024-09-23 20:45:00|43590.6|43570.6|43588.1|43568.1|43590.6|43570.6|43588.1|43568.1|4
1727124320000|2024-09-23 20:45:20|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|5
1727124330000|2024-09-23 20:45:30|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|2
1727124350000|2024-09-23 20:45:50|||||||||1
1727124360000|2024-09-23 20:46:00|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1727124450000|2024-09-23 20:47:30|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|3
1727124500000|2024-09-23 20:48:20|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|1
1727124600000|2024-09-23 20:50:00|43590.6|43570.6|43588.9|43568.9|43590.6|43570.6|43588.9|43568.9|4
1727124610000|2024-09-23 20:50:10|43587.1|43567.1|43588.9|43568.9|43588.9|43568.9|43587.1|43567.1|3
1727124640000|2024-09-23 20:50:40|||||||||2
1727124660000|2024-09-23 20:51:00|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|0
1727124670000|2024-09-23 20:51:10|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|1
1727124680000|2024-09-23 20:51:20|43587.1|43567.1|43588.9|43568.9|43588.9|43568.9|43587.1|43567.1|1
1727124740000|2024-09-23 20:52:20|43590.6|43570.6|43588.9|43568.9|43590.6|43570.6|43588.9|43568.9|0
1727124750000|2024-09-23 20:52:30|43590.6|43570.6|43588.9|43568.9|43590.6|43570.6|43588.9|43568.9|0
1727124760000|2024-09-23 20:52:40|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1727124770000|2024-09-23 20:52:50|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|1
1727124820000|2024-09-23 20:53:40|43593.1|43573.1|43591.4|43571.4|43593.1|43573.1|43591.4|43571.4|2
1727124870000|2024-09-23 20:54:30|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1727124890000|2024-09-23 20:54:50|||||||||1
1727124900000|2024-09-23 20:55:00|||||||||5
1727124930000|2024-09-23 20:55:30|||||||||2
1727124940000|2024-09-23 20:55:40|||||||||2
1727124960000|2024-09-23 20:56:00|43594.9|43574.9|43593.1|43573.1|43594.9|43574.9|43593.1|43573.1|2
1727124970000|2024-09-23 20:56:10|43594.9|43574.9|43593.1|43573.1|43594.9|43574.9|43593.1|43573.1|0
1727124980000|2024-09-23 20:56:20|43594.9|43574.9|43596.4|43576.4|43596.4|43576.4|43594.9|43574.9|0
1727125000000|2024-09-23 20:56:40|43595.6|43575.6|43596.4|43576.4|43596.4|43576.4|43595.6|43575.6|2
1727125020000|2024-09-23 20:57:00|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|0
1727125030000|2024-09-23 20:57:10|43595.4|43575.4|43595.4|43575.4|43597.2|43577.2|43595.4|43575.4|1
1727125040000|2024-09-23 20:57:20|43597.2|43577.2|43595.4|43575.4|43597.2|43577.2|43595.4|43575.4|0
1727125050000|2024-09-23 20:57:30|43597.2|43577.2|43595.4|43575.4|43597.2|43577.2|43595.4|43575.4|0
1727125060000|2024-09-23 20:57:40|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|1
1727125110000|2024-09-23 20:58:30|||||||||2
1727125120000|2024-09-23 20:58:40|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|1
1727125130000|2024-09-23 20:58:50|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|1
1727125140000|2024-09-23 20:59:00|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43597.2|43577.2|0
1727125150000|2024-09-23 20:59:10|43599.7|43579.7|43599.7|43579.7|43600.4|43580.4|43599.7|43579.7|0
1727125160000|2024-09-23 20:59:20|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|2
1727125180000|2024-09-23 20:59:40|||||||||1
1727125190000|2024-09-23 20:59:50|||||||||1
1727128810000|2024-09-23 22:00:10|43595.8|43575.8|43593.3|43573.3|43595.8|43575.8|43593.3|43573.3|3
1727128820000|2024-09-23 22:00:20|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|1
1727128830000|2024-09-23 22:00:30|43594.1|43574.1|43593.3|43573.3|43594.1|43574.1|43593.3|43573.3|2
1727128840000|2024-09-23 22:00:40|43588.3|43568.3|43579.1|43559.1|43588.3|43568.3|43579.1|43559.1|5
1727128850000|2024-09-23 22:00:50|||||||||35
1727128860000|2024-09-23 22:01:00|43579.9|43559.9|43579.1|43559.1|43579.9|43559.9|43579.1|43559.1|5
1727128870000|2024-09-23 22:01:10|||||||||5
1727128900000|2024-09-23 22:01:40|||||||||1
1727128910000|2024-09-23 22:01:50|||||||||1
1727128930000|2024-09-23 22:02:10|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|2
1727128940000|2024-09-23 22:02:20|43582.6|43562.6|43580.9|43560.9|43583.4|43563.4|43580.9|43560.9|2
1727128960000|2024-09-23 22:02:40|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|2
1727128970000|2024-09-23 22:02:50|||||||||2
1727128990000|2024-09-23 22:03:10|43585.1|43565.1|43585.9|43565.9|43585.9|43565.9|43585.1|43565.1|0
1727129010000|2024-09-23 22:03:30|||||||||4
1727129030000|2024-09-23 22:03:50|||||||||24
1727129040000|2024-09-23 22:04:00|43588.4|43568.4|43590.9|43570.9|43590.9|43570.9|43588.4|43568.4|1
1727129080000|2024-09-23 22:04:40|||||||||3
1727129110000|2024-09-23 22:05:10|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|8
1727129120000|2024-09-23 22:05:20|||||||||1
1727129150000|2024-09-23 22:05:50|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|4
1727129170000|2024-09-23 22:06:10|||||||||1
1727129180000|2024-09-23 22:06:20|||||||||2
1727129190000|2024-09-23 22:06:30|||||||||7
1727129210000|2024-09-23 22:06:50|43606.6|43586.6|43605.9|43585.9|43606.6|43586.6|43605.9|43585.9|9
1727129260000|2024-09-23 22:07:40|||||||||1
1727129280000|2024-09-23 22:08:00|||||||||1
1727129320000|2024-09-23 22:08:40|||||||||1
1727129330000|2024-09-23 22:08:50|43603.4|43583.4|43595.9|43575.9|43603.4|43583.4|43595.9|43575.9|7
1727129350000|2024-09-23 22:09:10|||||||||1
1727129360000|2024-09-23 22:09:20|||||||||2
1727129380000|2024-09-23 22:09:40|43594.1|43574.1|43590.9|43570.9|43594.1|43574.1|43590.9|43570.9|6
1727129390000|2024-09-23 22:09:50|||||||||1
1727129400000|2024-09-23 22:10:00|||||||||5
1727129420000|2024-09-23 22:10:20|||||||||2
1727129470000|2024-09-23 22:11:10|||||||||4
1727129490000|2024-09-23 22:11:30|43592.6|43572.6|43590.9|43570.9|43593.4|43573.4|43590.9|43570.9|3
1727129500000|2024-09-23 22:11:40|43593.4|43573.4|43590.9|43570.9|43593.4|43573.4|43590.9|43570.9|1
1727129520000|2024-09-23 22:12:00|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|1
1727129550000|2024-09-23 22:12:30|||||||||1
1727129570000|2024-09-23 22:12:50|||||||||3
1727129590000|2024-09-23 22:13:10|||||||||1
1727129600000|2024-09-23 22:13:20|||||||||1
1727129620000|2024-09-23 22:13:40|43595.1|43575.1|43593.4|43573.4|43595.1|43575.1|43593.4|43573.4|3
1727129650000|2024-09-23 22:14:10|43590.9|43570.9|43595.9|43575.9|43595.9|43575.9|43590.9|43570.9|2
1727129660000|2024-09-23 22:14:20|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|0
1727129700000|2024-09-23 22:15:00|43592.6|43572.6|43590.9|43570.9|43592.6|43572.6|43590.9|43570.9|0
1727129750000|2024-09-23 22:15:50|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|0
1727129760000|2024-09-23 22:16:00|||||||||1
1727129790000|2024-09-23 22:16:30|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|1
1727129810000|2024-09-23 22:16:50|43595.1|43575.1|43593.4|43573.4|43595.1|43575.1|43593.4|43573.4|2
1727129850000|2024-09-23 22:17:30|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|0
1727129900000|2024-09-23 22:18:20|43591.7|43571.7|43593.4|43573.4|43593.4|43573.4|43591.7|43571.7|1
1727129920000|2024-09-23 22:18:40|43594.2|43574.2|43590.9|43570.9|43594.2|43574.2|43590.9|43570.9|3
1727129930000|2024-09-23 22:18:50|||||||||12
1727129940000|2024-09-23 22:19:00|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|1
1727129980000|2024-09-23 22:19:40|||||||||3
1727129990000|2024-09-23 22:19:50|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43585.9|43565.9|0
1727130040000|2024-09-23 22:20:40|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|5
1727130050000|2024-09-23 22:20:50|||||||||1
1727130110000|2024-09-23 22:21:50|43584.2|43564.2|43583.4|43563.4|43584.2|43564.2|43583.4|43563.4|1
1727130180000|2024-09-23 22:23:00|43585.2|43565.2|43585.9|43565.9|43585.9|43565.9|43585.2|43565.2|0
1727130190000|2024-09-23 22:23:10|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|0
1727130210000|2024-09-23 22:23:30|43585.2|43565.2|43585.9|43565.9|43585.9|43565.9|43585.2|43565.2|0
1727130240000|2024-09-23 22:24:00|||||||||1
1727130310000|2024-09-23 22:25:10|||||||||1
1727130320000|2024-09-23 22:25:20|||||||||3
1727130390000|2024-09-23 22:26:30|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|1
1727130450000|2024-09-23 22:27:30|||||||||6
1727130480000|2024-09-23 22:28:00|||||||||1
1727130490000|2024-09-23 22:28:10|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|6
1727130500000|2024-09-23 22:28:20|||||||||4
1727130530000|2024-09-23 22:28:50|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1727130600000|2024-09-23 22:30:00|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|0
1727130630000|2024-09-23 22:30:30|||||||||1
1727130640000|2024-09-23 22:30:40|||||||||1
1727130650000|2024-09-23 22:30:50|43584.2|43564.2|43583.4|43563.4|43584.2|43564.2|43583.4|43563.4|0
1727130690000|2024-09-23 22:31:30|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|3
1727130750000|2024-09-23 22:32:30|||||||||1
1727130770000|2024-09-23 22:32:50|||||||||5
1727130820000|2024-09-23 22:33:40|43586|43566|43586|43566|43586|43566|43586|43566|0
1727130830000|2024-09-23 22:33:50|||||||||5
1727130890000|2024-09-23 22:34:50|43587.7|43567.7|43588.5|43568.5|43588.5|43568.5|43587.7|43567.7|1
1727130920000|2024-09-23 22:35:20|43591|43571|43591|43571|43591|43571|43591|43571|0
1727130990000|2024-09-23 22:36:30|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|4
1727131060000|2024-09-23 22:37:40|43591|43571|43591|43571|43591|43571|43591|43571|0
1727131090000|2024-09-23 22:38:10|43592.7|43572.7|43593.5|43573.5|43593.5|43573.5|43592.7|43572.7|0
1727131100000|2024-09-23 22:38:20|43591.7|43571.7|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1727131110000|2024-09-23 22:38:30|43591.7|43571.7|43588.5|43568.5|43591.7|43571.7|43588.5|43568.5|3
1727131160000|2024-09-23 22:39:20|43586|43566|43586|43566|43586|43566|43586|43566|1
1727131190000|2024-09-23 22:39:50|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|3
1727131200000|2024-09-23 22:40:00|43581|43561|43581|43561|43581|43561|43581|43561|2
1727131230000|2024-09-23 22:40:30|||||||||3
1727131270000|2024-09-23 22:41:10|43586|43566|43586|43566|43586|43566|43586|43566|7
1727131290000|2024-09-23 22:41:30|||||||||1
1727131370000|2024-09-23 22:42:50|43584.5|43564.5|43583.5|43563.5|43584.5|43564.5|43581|43561|7
1727131410000|2024-09-23 22:43:30|43582.7|43562.7|43581|43561|43582.7|43562.7|43581|43561|0
1727131430000|2024-09-23 22:43:50|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|7
1727131440000|2024-09-23 22:44:00|43581|43561|43581|43561|43581|43561|43581|43561|0
1727131560000|2024-09-23 22:46:00|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|9
1727131590000|2024-09-23 22:46:30|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576|43556|1
1727131650000|2024-09-23 22:47:30|43575|43555|43575|43555|43575|43555|43575|43555|6
1727131660000|2024-09-23 22:47:40|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|7
1727131670000|2024-09-23 22:47:50|43575|43555|43575|43555|43575|43555|43575|43555|0
1727131680000|2024-09-23 22:48:00|43574.3|43554.3|43576.8|43556.8|43576.8|43556.8|43574.3|43554.3|0
1727131710000|2024-09-23 22:48:30|||||||||1
1727131720000|2024-09-23 22:48:40|||||||||2
1727131740000|2024-09-23 22:49:00|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|4
1727131790000|2024-09-23 22:49:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1727131800000|2024-09-23 22:50:00|43576|43556|43576|43556|43576|43556|43576|43556|1
1727131870000|2024-09-23 22:51:10|||||||||1
1727131890000|2024-09-23 22:51:30|43577.7|43557.7|43579.3|43559.3|43579.3|43559.3|43577.7|43557.7|4
1727131930000|2024-09-23 22:52:10|43581|43561|43581|43561|43581|43561|43581|43561|3
1727131940000|2024-09-23 22:52:20|||||||||1
1727131950000|2024-09-23 22:52:30|||||||||1
1727131980000|2024-09-23 22:53:00|||||||||2
1727132100000|2024-09-23 22:55:00|||||||||1
1727132130000|2024-09-23 22:55:30|43581.8|43561.8|43583.5|43563.5|43583.5|43563.5|43581.8|43561.8|2
1727132150000|2024-09-23 22:55:50|||||||||1
1727132160000|2024-09-23 22:56:00|43586|43566|43586|43566|43586|43566|43586|43566|2
1727132180000|2024-09-23 22:56:20|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|3
1727132230000|2024-09-23 22:57:10|||||||||1
1727132240000|2024-09-23 22:57:20|43586|43566|43586|43566|43586|43566|43586|43566|0
1727132260000|2024-09-23 22:57:40|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|2
1727132270000|2024-09-23 22:57:50|43586.8|43566.8|43588.5|43568.5|43588.5|43568.5|43586.8|43566.8|1
1727132300000|2024-09-23 22:58:20|43586.8|43566.8|43588.5|43568.5|43588.5|43568.5|43586.8|43566.8|0
1727132310000|2024-09-23 22:58:30|43586.8|43566.8|43586|43566|43586.8|43566.8|43586|43566|2
1727132320000|2024-09-23 22:58:40|43585.3|43565.3|43583.5|43563.5|43585.3|43565.3|43583.5|43563.5|0
1727132340000|2024-09-23 22:59:00|43584.3|43564.3|43583.5|43563.5|43586|43566|43583.5|43563.5|0
1727132390000|2024-09-23 22:59:50|||||||||1
1727132400000|2024-09-23 23:00:00|||||||||2
1727132410000|2024-09-23 23:00:10|43581|43561|43581|43561|43581|43561|43581|43561|0
1727132460000|2024-09-23 23:01:00|43579.3|43559.3|43581|43561|43581|43561|43579.3|43559.3|0
1727132470000|2024-09-23 23:01:10|||||||||2
1727132530000|2024-09-23 23:02:10|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|2
1727132550000|2024-09-23 23:02:30|||||||||7
1727132560000|2024-09-23 23:02:40|||||||||1
1727132600000|2024-09-23 23:03:20|||||||||1
1727132630000|2024-09-23 23:03:50|43581|43561|43583.5|43563.5|43583.5|43563.5|43581|43561|1
1727132640000|2024-09-23 23:04:00|43585.3|43565.3|43583.5|43563.5|43585.3|43565.3|43583.5|43563.5|1
1727132670000|2024-09-23 23:04:30|43581|43561|43581|43561|43581|43561|43581|43561|0
1727132690000|2024-09-23 23:04:50|43581.8|43561.8|43583.5|43563.5|43583.5|43563.5|43581.8|43561.8|0
1727132710000|2024-09-23 23:05:10|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|0
1727132740000|2024-09-23 23:05:40|43585.3|43565.3|43586.1|43566.1|43586.1|43566.1|43585.3|43565.3|0
1727132810000|2024-09-23 23:06:50|43585.3|43565.3|43586.1|43566.1|43586.1|43566.1|43583.6|43563.6|7
1727132840000|2024-09-23 23:07:20|||||||||1
1727132880000|2024-09-23 23:08:00|||||||||4
1727132900000|2024-09-23 23:08:20|||||||||1
1727132920000|2024-09-23 23:08:40|||||||||1
1727132930000|2024-09-23 23:08:50|||||||||2
1727132950000|2024-09-23 23:09:10|43588.6|43568.6|43587.8|43567.8|43588.6|43568.6|43586.1|43566.1|1
1727132960000|2024-09-23 23:09:20|43586.1|43566.1|43586.1|43566.1|43587.8|43567.8|43586.1|43566.1|0
1727132970000|2024-09-23 23:09:30|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|3
1727133020000|2024-09-23 23:10:20|43586.8|43566.8|43586.1|43566.1|43586.8|43566.8|43586.1|43566.1|0
1727133030000|2024-09-23 23:10:30|||||||||1
1727133040000|2024-09-23 23:10:40|||||||||2
1727133220000|2024-09-23 23:13:40|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|43581.1|43561.1|0
1727133240000|2024-09-23 23:14:00|||||||||1
1727133260000|2024-09-23 23:14:20|43578.6|43558.6|43576.1|43556.1|43578.6|43558.6|43576.1|43556.1|0
1727133270000|2024-09-23 23:14:30|||||||||1
1727133280000|2024-09-23 23:14:40|||||||||4
1727133310000|2024-09-23 23:15:10|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1727133320000|2024-09-23 23:15:20|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|0
1727133430000|2024-09-23 23:17:10|||||||||1
1727133460000|2024-09-23 23:17:40|||||||||1
1727133520000|2024-09-23 23:18:40|||||||||6
1727133530000|2024-09-23 23:18:50|||||||||1
1727133540000|2024-09-23 23:19:00|43575.3|43555.3|43576.1|43556.1|43576.1|43556.1|43575.3|43555.3|0
1727133600000|2024-09-23 23:20:00|||||||||2
1727133630000|2024-09-23 23:20:30|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|2
1727133680000|2024-09-23 23:21:20|43572.8|43552.8|43573.6|43553.6|43573.6|43553.6|43572.8|43552.8|0
1727133720000|2024-09-23 23:22:00|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|0
1727133730000|2024-09-23 23:22:10|43574.4|43554.4|43573.6|43553.6|43574.4|43554.4|43573.6|43553.6|0
1727133780000|2024-09-23 23:23:00|||||||||2
1727133850000|2024-09-23 23:24:10|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|0
1727133870000|2024-09-23 23:24:30|||||||||1
1727133880000|2024-09-23 23:24:40|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|2
1727133900000|2024-09-23 23:25:00|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|3
1727133910000|2024-09-23 23:25:10|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|0
1727133930000|2024-09-23 23:25:30|43571.1|43551.1|43573.6|43553.6|43573.6|43553.6|43571.1|43551.1|6
1727134000000|2024-09-23 23:26:40|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|0
1727134020000|2024-09-23 23:27:00|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|2
1727134040000|2024-09-23 23:27:20|||||||||1
1727134060000|2024-09-23 23:27:40|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|2
1727134070000|2024-09-23 23:27:50|43577.9|43557.9|43576.1|43556.1|43577.9|43557.9|43576.1|43556.1|0
1727134250000|2024-09-23 23:30:50|43574.4|43554.4|43573.6|43553.6|43574.4|43554.4|43573.6|43553.6|1
1727134280000|2024-09-23 23:31:20|43574.4|43554.4|43576.1|43556.1|43576.1|43556.1|43574.4|43554.4|6
1727134330000|2024-09-23 23:32:10|||||||||1
1727134350000|2024-09-23 23:32:30|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1727134370000|2024-09-23 23:32:50|43577.9|43557.9|43576.1|43556.1|43577.9|43557.9|43576.1|43556.1|1
1727134450000|2024-09-23 23:34:10|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|1
1727134460000|2024-09-23 23:34:20|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1727134490000|2024-09-23 23:34:50|43576.9|43556.9|43578.6|43558.6|43578.6|43558.6|43576.1|43556.1|0
1727134530000|2024-09-23 23:35:30|43580.4|43560.4|43581.1|43561.1|43581.1|43561.1|43580.4|43560.4|1
1727134550000|2024-09-23 23:35:50|||||||||1
1727134560000|2024-09-23 23:36:00|43579.6|43559.6|43576.1|43556.1|43579.6|43559.6|43576.1|43556.1|1
1727134570000|2024-09-23 23:36:10|||||||||8
1727134590000|2024-09-23 23:36:30|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43573.7|43553.7|1
1727134710000|2024-09-23 23:38:30|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|1
1727134740000|2024-09-23 23:39:00|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|0
1727134790000|2024-09-23 23:39:50|43574.4|43554.4|43573.7|43553.7|43574.4|43554.4|43573.7|43553.7|1
1727134920000|2024-09-23 23:42:00|||||||||1
1727134940000|2024-09-23 23:42:20|43572.9|43552.9|43573.7|43553.7|43573.7|43553.7|43572.9|43552.9|1
1727134960000|2024-09-23 23:42:40|43571.9|43551.9|43571.2|43551.2|43571.9|43551.9|43571.2|43551.2|0
1727134970000|2024-09-23 23:42:50|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|0
1727135000000|2024-09-23 23:43:20|43572.9|43552.9|43571.2|43551.2|43572.9|43552.9|43571.2|43551.2|0
1727135010000|2024-09-23 23:43:30|||||||||3
1727135060000|2024-09-23 23:44:20|||||||||6
1727135090000|2024-09-23 23:44:50|||||||||1
1727135130000|2024-09-23 23:45:30|43572.9|43552.9|43573.7|43553.7|43573.7|43553.7|43572.9|43552.9|2
1727135150000|2024-09-23 23:45:50|43576.2|43556.2|43575.4|43555.4|43576.2|43556.2|43573.7|43553.7|0
1727135160000|2024-09-23 23:46:00|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43573.7|43553.7|0
1727135180000|2024-09-23 23:46:20|||||||||4
1727135190000|2024-09-23 23:46:30|43578.7|43558.7|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|2
1727135220000|2024-09-23 23:47:00|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|3
1727135230000|2024-09-23 23:47:10|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|0
1727135250000|2024-09-23 23:47:30|||||||||1
1727135280000|2024-09-23 23:48:00|43583.7|43563.7|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|2
1727135290000|2024-09-23 23:48:10|43584.4|43564.4|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|0
1727135380000|2024-09-23 23:49:40|||||||||1
1727135390000|2024-09-23 23:49:50|43587|43567|43588.7|43568.7|43588.7|43568.7|43587|43567|1
1727135420000|2024-09-23 23:50:20|||||||||8
1727135460000|2024-09-23 23:51:00|43589.5|43569.5|43591.2|43571.2|43591.2|43571.2|43589.5|43569.5|7
1727135470000|2024-09-23 23:51:10|43588.7|43568.7|43591.2|43571.2|43591.2|43571.2|43588.7|43568.7|0
1727135530000|2024-09-23 23:52:10|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|1
1727135610000|2024-09-23 23:53:30|43594.5|43574.5|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|6
1727135620000|2024-09-23 23:53:40|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|0
1727135640000|2024-09-23 23:54:00|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|0
1727135690000|2024-09-23 23:54:50|||||||||1
1727135710000|2024-09-23 23:55:10|||||||||1
1727135750000|2024-09-23 23:55:50|||||||||1
1727135760000|2024-09-23 23:56:00|43599.7|43579.7|43601.2|43581.2|43601.2|43581.2|43599.7|43579.7|8
1727135780000|2024-09-23 23:56:20|||||||||2
1727135820000|2024-09-23 23:57:00|||||||||5
1727135900000|2024-09-23 23:58:20|||||||||2
1727136000000|2024-09-24 00:00:00|43599.5|43579.5|43596.2|43576.2|43599.5|43579.5|43596.2|43576.2|11
1727136010000|2024-09-24 00:00:10|||||||||1
1727136020000|2024-09-24 00:00:20|||||||||2
1727136030000|2024-09-24 00:00:30|43601.2|43581.2|43601.2|43581.2|43602|43582|43601.2|43581.2|7
1727136040000|2024-09-24 00:00:40|43603.7|43583.7|43603.7|43583.7|43603.7|43583.7|43603.7|43583.7|3
1727136060000|2024-09-24 00:01:00|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|1
1727136070000|2024-09-24 00:01:10|43602|43582|43593.7|43573.7|43602|43582|43593.7|43573.7|2
1727136080000|2024-09-24 00:01:20|43592|43572|43589.5|43569.5|43592|43572|43589.5|43569.5|3
1727136090000|2024-09-24 00:01:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|2
1727136100000|2024-09-24 00:01:40|43588.7|43568.7|43586.2|43566.2|43591.2|43571.2|43586.2|43566.2|1
1727136120000|2024-09-24 00:02:00|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|0
1727136130000|2024-09-24 00:02:10|43583|43563|43581.2|43561.2|43583|43563|43581.2|43561.2|1
1727136140000|2024-09-24 00:02:20|43578.7|43558.7|43580.5|43560.5|43580.5|43560.5|43578.7|43558.7|3
1727136150000|2024-09-24 00:02:30|43582.2|43562.2|43580.5|43560.5|43583|43563|43580.5|43560.5|0
1727136160000|2024-09-24 00:02:40|||||||||5
1727136170000|2024-09-24 00:02:50|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|0
1727136180000|2024-09-24 00:03:00|43579.5|43559.5|43578.7|43558.7|43579.5|43559.5|43578.7|43558.7|0
1727136190000|2024-09-24 00:03:10|43578|43558|43576.2|43556.2|43578.7|43558.7|43576.2|43556.2|0
1727136200000|2024-09-24 00:03:20|||||||||2
1727136210000|2024-09-24 00:03:30|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|43571.2|43551.2|4
1727136230000|2024-09-24 00:03:50|43570.5|43550.5|43568.7|43548.7|43571.2|43551.2|43566.2|43546.2|1
1727136240000|2024-09-24 00:04:00|43568|43548|43568|43548|43568|43548|43566.2|43546.2|9
1727136260000|2024-09-24 00:04:20|43566.2|43546.2|43558.7|43538.7|43566.2|43546.2|43558.7|43538.7|34
1727136280000|2024-09-24 00:04:40|43557|43537|43561.2|43541.2|43561.2|43541.2|43557|43537|2
1727136290000|2024-09-24 00:04:50|43563|43543|43561.2|43541.2|43563|43543|43561.2|43541.2|0
1727136300000|2024-09-24 00:05:00|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|43558.7|43538.7|1
1727136310000|2024-09-24 00:05:10|43558|43538|43556.2|43536.2|43558|43538|43556.2|43536.2|1
1727136320000|2024-09-24 00:05:20|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|1
1727136330000|2024-09-24 00:05:30|43554.5|43534.5|43556.2|43536.2|43556.2|43536.2|43554.5|43534.5|3
1727136340000|2024-09-24 00:05:40|43557|43537|43557|43537|43557|43537|43557|43537|1
1727136350000|2024-09-24 00:05:50|43558.7|43538.7|43560.5|43540.5|43560.5|43540.5|43558.7|43538.7|0
1727136360000|2024-09-24 00:06:00|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|1
1727136370000|2024-09-24 00:06:10|43560.5|43540.5|43562.2|43542.2|43562.2|43542.2|43560.5|43540.5|0
1727136380000|2024-09-24 00:06:20|43563|43543|43563.7|43543.7|43563.7|43543.7|43563|43543|0
1727136390000|2024-09-24 00:06:30|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|43566.2|43546.2|2
1727136400000|2024-09-24 00:06:40|43568.7|43548.7|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|8
1727136410000|2024-09-24 00:06:50|43573|43553|43573.7|43553.7|43573.7|43553.7|43573|43553|2
1727136420000|2024-09-24 00:07:00|43576.2|43556.2|43573.7|43553.7|43576.2|43556.2|43573.7|43553.7|1
1727136430000|2024-09-24 00:07:10|||||||||3
1727136440000|2024-09-24 00:07:20|43576.2|43556.2|43573.7|43553.7|43576.2|43556.2|43573.7|43553.7|2
1727136450000|2024-09-24 00:07:30|43576.2|43556.2|43581.2|43561.2|43581.2|43561.2|43576.2|43556.2|7
1727136460000|2024-09-24 00:07:40|43579.5|43559.5|43578.7|43558.7|43581.2|43561.2|43578.7|43558.7|0
1727136480000|2024-09-24 00:08:00|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1727136490000|2024-09-24 00:08:10|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1727136500000|2024-09-24 00:08:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|3
1727136510000|2024-09-24 00:08:30|||||||||2
1727136520000|2024-09-24 00:08:40|43573|43553|43573|43553|43573|43553|43573|43553|0
1727136530000|2024-09-24 00:08:50|43573.8|43553.8|43573|43553|43573.8|43553.8|43573|43553|0
1727136540000|2024-09-24 00:09:00|43573.8|43553.8|43573.8|43553.8|43576.3|43556.3|43571.3|43551.3|2
1727136550000|2024-09-24 00:09:10|43575.5|43555.5|43576.3|43556.3|43576.3|43556.3|43575.5|43555.5|0
1727136560000|2024-09-24 00:09:20|43573|43553|43573.8|43553.8|43574.5|43554.5|43573|43553|10
1727136580000|2024-09-24 00:09:40|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1727136600000|2024-09-24 00:10:00|43578|43558|43578.8|43558.8|43578.8|43558.8|43578|43558|1
1727136620000|2024-09-24 00:10:20|43576.3|43556.3|43578|43558|43578|43558|43576.3|43556.3|5
1727136640000|2024-09-24 00:10:40|43578.8|43558.8|43578.8|43558.8|43580.5|43560.5|43578.8|43558.8|1
1727136650000|2024-09-24 00:10:50|43579.5|43559.5|43581.3|43561.3|43581.3|43561.3|43579.5|43559.5|0
1727136670000|2024-09-24 00:11:10|||||||||1
1727136680000|2024-09-24 00:11:20|43583.8|43563.8|43581.3|43561.3|43583.8|43563.8|43581.3|43561.3|3
1727136690000|2024-09-24 00:11:30|||||||||1
1727136720000|2024-09-24 00:12:00|43579.5|43559.5|43578.8|43558.8|43579.5|43559.5|43578.8|43558.8|0
1727136730000|2024-09-24 00:12:10|43577|43557|43571.3|43551.3|43577|43557|43571.3|43551.3|0
1727136740000|2024-09-24 00:12:20|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|0
1727136750000|2024-09-24 00:12:30|43573|43553|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|3
1727136780000|2024-09-24 00:13:00|43570.5|43550.5|43562.8|43542.8|43570.5|43550.5|43562.8|43542.8|5
1727136790000|2024-09-24 00:13:10|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|2
1727136830000|2024-09-24 00:13:50|43566.3|43546.3|43568|43548|43568|43548|43566.3|43546.3|1
1727136840000|2024-09-24 00:14:00|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1727136850000|2024-09-24 00:14:10|43569.5|43549.5|43576.3|43556.3|43576.3|43556.3|43569.5|43549.5|2
1727136860000|2024-09-24 00:14:20|||||||||1
1727136880000|2024-09-24 00:14:40|43578.8|43558.8|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|0
1727136890000|2024-09-24 00:14:50|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43576.3|43556.3|1
1727136910000|2024-09-24 00:15:10|43583|43563|43586.3|43566.3|43586.3|43566.3|43583|43563|0
1727136920000|2024-09-24 00:15:20|43588.8|43568.8|43590.5|43570.5|43590.5|43570.5|43588.8|43568.8|2
1727136930000|2024-09-24 00:15:30|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|2
1727136950000|2024-09-24 00:15:50|||||||||1
1727136970000|2024-09-24 00:16:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|0
1727136990000|2024-09-24 00:16:30|43592|43572|43593.8|43573.8|43593.8|43573.8|43592|43572|0
1727137010000|2024-09-24 00:16:50|43593|43573|43591.3|43571.3|43593|43573|43591.3|43571.3|0
1727137030000|2024-09-24 00:17:10|43592|43572|43594.5|43574.5|43594.5|43574.5|43592|43572|8
1727137040000|2024-09-24 00:17:20|43595.3|43575.3|43608|43588|43608|43588|43595.3|43575.3|26
1727137060000|2024-09-24 00:17:40|43609.8|43589.8|43608|43588|43609.8|43589.8|43608|43588|1
1727137080000|2024-09-24 00:18:00|43604.5|43584.5|43603.8|43583.8|43604.5|43584.5|43603.8|43583.8|5
1727137090000|2024-09-24 00:18:10|43601.3|43581.3|43598.8|43578.8|43601.3|43581.3|43598.8|43578.8|3
1727137130000|2024-09-24 00:18:50|43597|43577|43596.3|43576.3|43597|43577|43596.3|43576.3|2
1727137150000|2024-09-24 00:19:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|2
1727137180000|2024-09-24 00:19:40|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|3
1727137190000|2024-09-24 00:19:50|43589.6|43569.6|43588.8|43568.8|43589.6|43569.6|43588.8|43568.8|0
1727137200000|2024-09-24 00:20:00|43590.5|43570.5|43591.3|43571.3|43591.3|43571.3|43590.5|43570.5|0
1727137210000|2024-09-24 00:20:10|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|0
1727137220000|2024-09-24 00:20:20|43590.5|43570.5|43589.6|43569.6|43591.3|43571.3|43589.6|43569.6|0
1727137230000|2024-09-24 00:20:30|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|0
1727137240000|2024-09-24 00:20:40|||||||||1
1727137250000|2024-09-24 00:20:50|43591.3|43571.3|43588.8|43568.8|43591.3|43571.3|43586.3|43566.3|1
1727137260000|2024-09-24 00:21:00|43586.3|43566.3|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|0
1727137270000|2024-09-24 00:21:10|43584.6|43564.6|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|0
1727137280000|2024-09-24 00:21:20|||||||||5
1727137290000|2024-09-24 00:21:30|43582.1|43562.1|43581.3|43561.3|43582.1|43562.1|43581.3|43561.3|1
1727137300000|2024-09-24 00:21:40|||||||||1
1727137330000|2024-09-24 00:22:10|||||||||2
1727137340000|2024-09-24 00:22:20|43579.6|43559.6|43581.3|43561.3|43581.3|43561.3|43579.6|43559.6|0
1727137350000|2024-09-24 00:22:30|43580.5|43560.5|43578.8|43558.8|43580.5|43560.5|43578.8|43558.8|0
1727137370000|2024-09-24 00:22:50|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|1
1727137380000|2024-09-24 00:23:00|43579.6|43559.6|43578.8|43558.8|43579.6|43559.6|43578.8|43558.8|0
1727137390000|2024-09-24 00:23:10|43579.6|43559.6|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|0
1727137410000|2024-09-24 00:23:30|||||||||1
1727137420000|2024-09-24 00:23:40|43578|43558|43578|43558|43578|43558|43578|43558|1
1727137430000|2024-09-24 00:23:50|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|1
1727137440000|2024-09-24 00:24:00|43576.3|43556.3|43578|43558|43578|43558|43574.6|43554.6|1
1727137450000|2024-09-24 00:24:10|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|0
1727137480000|2024-09-24 00:24:40|43581.3|43561.3|43579.6|43559.6|43581.3|43561.3|43579.6|43559.6|0
1727137490000|2024-09-24 00:24:50|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578|43558|0
1727137500000|2024-09-24 00:25:00|43579.6|43559.6|43581.3|43561.3|43581.3|43561.3|43579.6|43559.6|0
1727137510000|2024-09-24 00:25:10|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|0
1727137520000|2024-09-24 00:25:20|43580.5|43560.5|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|0
1727137550000|2024-09-24 00:25:50|43581.3|43561.3|43591.3|43571.3|43591.3|43571.3|43581.3|43561.3|3
1727137560000|2024-09-24 00:26:00|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|2
1727137570000|2024-09-24 00:26:10|||||||||2
1727137590000|2024-09-24 00:26:30|43595.5|43575.5|43596.3|43576.3|43596.3|43576.3|43595.5|43575.5|0
1727137600000|2024-09-24 00:26:40|43598|43578|43598.8|43578.8|43598.8|43578.8|43598|43578|0
1727137620000|2024-09-24 00:27:00|43596.3|43576.3|43593.8|43573.8|43596.3|43576.3|43593.8|43573.8|10
1727137630000|2024-09-24 00:27:10|43591.3|43571.3|43591.3|43571.3|43593.8|43573.8|43591.3|43571.3|3
1727137640000|2024-09-24 00:27:20|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|1
1727137650000|2024-09-24 00:27:30|||||||||1
1727137660000|2024-09-24 00:27:40|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1727137680000|2024-09-24 00:28:00|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|2
1727137690000|2024-09-24 00:28:10|43586.3|43566.3|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|2
1727137710000|2024-09-24 00:28:30|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43583.8|43563.8|1
1727137720000|2024-09-24 00:28:40|43583.8|43563.8|43581.3|43561.3|43583.8|43563.8|43581.3|43561.3|5
1727137730000|2024-09-24 00:28:50|43583.1|43563.1|43581.3|43561.3|43583.1|43563.1|43581.3|43561.3|0
1727137750000|2024-09-24 00:29:10|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|0
1727137770000|2024-09-24 00:29:30|43582.1|43562.1|43581.3|43561.3|43582.1|43562.1|43581.3|43561.3|0
1727137790000|2024-09-24 00:29:50|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1727137800000|2024-09-24 00:30:00|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|1
1727137810000|2024-09-24 00:30:10|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|3
1727137830000|2024-09-24 00:30:30|43583.8|43563.8|43583.1|43563.1|43583.8|43563.8|43583.1|43563.1|0
1727137840000|2024-09-24 00:30:40|43581.3|43561.3|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|5
1727137850000|2024-09-24 00:30:50|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1727137900000|2024-09-24 00:31:40|43575.6|43555.6|43573.8|43553.8|43576.3|43556.3|43573.8|43553.8|0
1727137910000|2024-09-24 00:31:50|43574.6|43554.6|43576.3|43556.3|43578.8|43558.8|43574.6|43554.6|0
1727137920000|2024-09-24 00:32:00|43577.1|43557.1|43581.3|43561.3|43581.3|43561.3|43577.1|43557.1|1
1727137930000|2024-09-24 00:32:10|||||||||1
1727137940000|2024-09-24 00:32:20|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|0
1727138000000|2024-09-24 00:33:20|43583.1|43563.1|43581.3|43561.3|43583.1|43563.1|43581.3|43561.3|1
1727138010000|2024-09-24 00:33:30|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1727138030000|2024-09-24 00:33:50|43577.9|43557.9|43578.8|43558.8|43581.3|43561.3|43577.9|43557.9|1
1727138040000|2024-09-24 00:34:00|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1727138070000|2024-09-24 00:34:30|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1727138080000|2024-09-24 00:34:40|43572.1|43552.1|43571.3|43551.3|43572.1|43552.1|43571.3|43551.3|0
1727138090000|2024-09-24 00:34:50|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|4
1727138100000|2024-09-24 00:35:00|||||||||1
1727138110000|2024-09-24 00:35:10|43563.8|43543.8|43568.8|43548.8|43568.8|43548.8|43563.8|43543.8|0
1727138120000|2024-09-24 00:35:20|43566.3|43546.3|43568.8|43548.8|43568.8|43548.8|43566.3|43546.3|0
1727138130000|2024-09-24 00:35:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1727138140000|2024-09-24 00:35:40|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|4
1727138150000|2024-09-24 00:35:50|43573.1|43553.1|43576.3|43556.3|43576.3|43556.3|43573.1|43553.1|1
1727138160000|2024-09-24 00:36:00|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|0
1727138170000|2024-09-24 00:36:10|43580.6|43560.6|43578.8|43558.8|43580.6|43560.6|43578.8|43558.8|0
1727138180000|2024-09-24 00:36:20|43581.3|43561.3|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|1
1727138210000|2024-09-24 00:36:50|43577.1|43557.1|43576.3|43556.3|43577.1|43557.1|43576.3|43556.3|2
1727138220000|2024-09-24 00:37:00|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43568.8|43548.8|4
1727138230000|2024-09-24 00:37:10|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43567.1|43547.1|1
1727138240000|2024-09-24 00:37:20|43569.6|43549.6|43568.8|43548.8|43569.6|43549.6|43568.8|43548.8|0
1727138250000|2024-09-24 00:37:30|43567.1|43547.1|43571.3|43551.3|43571.3|43551.3|43566.3|43546.3|1
1727138270000|2024-09-24 00:37:50|||||||||1
1727138300000|2024-09-24 00:38:20|43573.1|43553.1|43572.1|43552.1|43573.1|43553.1|43572.1|43552.1|0
1727138310000|2024-09-24 00:38:30|43571.3|43551.3|43572.1|43552.1|43573.8|43553.8|43571.3|43551.3|1
1727138340000|2024-09-24 00:39:00|||||||||5
1727138370000|2024-09-24 00:39:30|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|0
1727138390000|2024-09-24 00:39:50|43574.6|43554.6|43573.9|43553.9|43575.6|43555.6|43573.9|43553.9|1
1727138410000|2024-09-24 00:40:10|43574.6|43554.6|43573.9|43553.9|43574.6|43554.6|43573.9|43553.9|0
1727138420000|2024-09-24 00:40:20|43572.1|43552.1|43571.4|43551.4|43572.1|43552.1|43571.4|43551.4|0
1727138430000|2024-09-24 00:40:30|43570.6|43550.6|43568.9|43548.9|43570.6|43550.6|43566.4|43546.4|1
1727138460000|2024-09-24 00:41:00|43565.4|43545.4|43568.9|43548.9|43568.9|43548.9|43565.4|43545.4|2
1727138470000|2024-09-24 00:41:10|43566.4|43546.4|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1727138500000|2024-09-24 00:41:40|43565.6|43545.6|43563.9|43543.9|43565.6|43545.6|43563.9|43543.9|4
1727138510000|2024-09-24 00:41:50|||||||||2
1727138520000|2024-09-24 00:42:00|43562.1|43542.1|43561.4|43541.4|43562.1|43542.1|43561.4|43541.4|2
1727138540000|2024-09-24 00:42:20|43563.9|43543.9|43561.4|43541.4|43563.9|43543.9|43561.4|43541.4|0
1727138550000|2024-09-24 00:42:30|43558.9|43538.9|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|3
1727138560000|2024-09-24 00:42:40|43556.4|43536.4|43561.4|43541.4|43561.4|43541.4|43556.4|43536.4|7
1727138570000|2024-09-24 00:42:50|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|2
1727138690000|2024-09-24 00:44:50|||||||||3
1727138700000|2024-09-24 00:45:00|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|1
1727138710000|2024-09-24 00:45:10|43560.6|43540.6|43558.9|43538.9|43560.6|43540.6|43558.9|43538.9|2
1727138730000|2024-09-24 00:45:30|43561.4|43541.4|43559.6|43539.6|43561.4|43541.4|43559.6|43539.6|0
1727138740000|2024-09-24 00:45:40|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|1
1727138760000|2024-09-24 00:46:00|43559.6|43539.6|43557.1|43537.1|43559.6|43539.6|43557.1|43537.1|1
1727138770000|2024-09-24 00:46:10|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|0
1727138780000|2024-09-24 00:46:20|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1727138790000|2024-09-24 00:46:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1727138800000|2024-09-24 00:46:40|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|1
1727138840000|2024-09-24 00:47:20|||||||||6
1727138850000|2024-09-24 00:47:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|0
1727138870000|2024-09-24 00:47:50|43555.6|43535.6|43553.9|43533.9|43555.6|43535.6|43553.9|43533.9|1
1727138880000|2024-09-24 00:48:00|||||||||1
1727138890000|2024-09-24 00:48:10|||||||||1
1727138910000|2024-09-24 00:48:30|43555.6|43535.6|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|3
1727138920000|2024-09-24 00:48:40|43552.1|43532.1|43553.9|43533.9|43556.4|43536.4|43552.1|43532.1|2
1727138930000|2024-09-24 00:48:50|43551.4|43531.4|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|1
1727138940000|2024-09-24 00:49:00|43553.9|43533.9|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|1
1727138950000|2024-09-24 00:49:10|43555.6|43535.6|43553.9|43533.9|43556.4|43536.4|43551.4|43531.4|2
1727138960000|2024-09-24 00:49:20|||||||||1
1727138990000|2024-09-24 00:49:50|43555.6|43535.6|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|1
1727139000000|2024-09-24 00:50:00|43553.1|43533.1|43551.4|43531.4|43553.1|43533.1|43551.4|43531.4|0
1727139020000|2024-09-24 00:50:20|43549.6|43529.6|43546.4|43526.4|43549.6|43529.6|43546.4|43526.4|1
1727139040000|2024-09-24 00:50:40|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|2
1727139050000|2024-09-24 00:50:50|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|1
1727139060000|2024-09-24 00:51:00|43549.7|43529.7|43548.1|43528.1|43549.7|43529.7|43548.1|43528.1|11
1727139070000|2024-09-24 00:51:10|43547.4|43527.4|43546.4|43526.4|43547.4|43527.4|43543.9|43523.9|5
1727139090000|2024-09-24 00:51:30|43545.6|43525.6|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|5
1727139100000|2024-09-24 00:51:40|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|0
1727139110000|2024-09-24 00:51:50|43546.4|43526.4|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|0
1727139120000|2024-09-24 00:52:00|43546.4|43526.4|43545.6|43525.6|43546.4|43526.4|43545.6|43525.6|0
1727139130000|2024-09-24 00:52:10|43543.9|43523.9|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|0
1727139140000|2024-09-24 00:52:20|43545.6|43525.6|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|1
1727139150000|2024-09-24 00:52:30|43546.4|43526.4|43547.2|43527.2|43547.2|43527.2|43546.4|43526.4|3
1727139170000|2024-09-24 00:52:50|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1727139180000|2024-09-24 00:53:00|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1727139190000|2024-09-24 00:53:10|43548.1|43528.1|43548.9|43528.9|43548.9|43528.9|43547.2|43527.2|4
1727139200000|2024-09-24 00:53:20|43547.2|43527.2|43546.4|43526.4|43547.2|43527.2|43546.4|43526.4|0
1727139210000|2024-09-24 00:53:30|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1727139220000|2024-09-24 00:53:40|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43549.7|43529.7|0
1727139230000|2024-09-24 00:53:50|||||||||1
1727139260000|2024-09-24 00:54:20|43552.2|43532.2|43553.9|43533.9|43553.9|43533.9|43552.2|43532.2|0
1727139270000|2024-09-24 00:54:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1727139280000|2024-09-24 00:54:40|43553.1|43533.1|43555.6|43535.6|43555.6|43535.6|43553.1|43533.1|0
1727139290000|2024-09-24 00:54:50|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|1
1727139300000|2024-09-24 00:55:00|43554.7|43534.7|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|0
1727139330000|2024-09-24 00:55:30|43554.7|43534.7|43551.4|43531.4|43554.7|43534.7|43551.4|43531.4|0
1727139340000|2024-09-24 00:55:40|43553.1|43533.1|43553.9|43533.9|43556.4|43536.4|43553.1|43533.1|4
1727139350000|2024-09-24 00:55:50|43556.4|43536.4|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|0
1727139360000|2024-09-24 00:56:00|43555.6|43535.6|43556.4|43536.4|43556.4|43536.4|43555.6|43535.6|0
1727139370000|2024-09-24 00:56:10|43553.9|43533.9|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|2
1727139390000|2024-09-24 00:56:30|43554.9|43534.9|43551.4|43531.4|43554.9|43534.9|43551.4|43531.4|9
1727139400000|2024-09-24 00:56:40|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|3
1727139430000|2024-09-24 00:57:10|43552.2|43532.2|43556.4|43536.4|43556.4|43536.4|43552.2|43532.2|2
1727139450000|2024-09-24 00:57:30|||||||||2
1727139460000|2024-09-24 00:57:40|||||||||5
1727139470000|2024-09-24 00:57:50|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|5
1727139480000|2024-09-24 00:58:00|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1727139490000|2024-09-24 00:58:10|43553.1|43533.1|43553.9|43533.9|43553.9|43533.9|43553.1|43533.1|0
1727139500000|2024-09-24 00:58:20|43552.2|43532.2|43553.9|43533.9|43554.7|43534.7|43551.4|43531.4|1
1727139510000|2024-09-24 00:58:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1727139520000|2024-09-24 00:58:40|43553.9|43533.9|43553.9|43533.9|43555.6|43535.6|43553.9|43533.9|3
1727139530000|2024-09-24 00:58:50|||||||||1
1727139540000|2024-09-24 00:59:00|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|1
1727139550000|2024-09-24 00:59:10|43553.9|43533.9|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|3
1727139560000|2024-09-24 00:59:20|||||||||3
1727139570000|2024-09-24 00:59:30|43549.7|43529.7|43548.9|43528.9|43550.7|43530.7|43548.9|43528.9|6
1727139580000|2024-09-24 00:59:40|43549.7|43529.7|43548.9|43528.9|43551.4|43531.4|43548.9|43528.9|5
1727139590000|2024-09-24 00:59:50|43547.2|43527.2|43548.9|43528.9|43551.4|43531.4|43546.4|43526.4|13
1727139600000|2024-09-24 01:00:00|43551.4|43531.4|43584.7|43564.7|43598.2|43578.2|43551.4|43531.4|48
1727139610000|2024-09-24 01:00:10|43585.4|43565.4|43583.9|43563.9|43595.7|43575.7|43583.9|43563.9|9
1727139620000|2024-09-24 01:00:20|43582.2|43562.2|43576.4|43556.4|43582.2|43562.2|43571.4|43551.4|9
1727139630000|2024-09-24 01:00:30|43574.7|43554.7|43573.9|43553.9|43574.7|43554.7|43572.2|43552.2|7
1727139640000|2024-09-24 01:00:40|43574.7|43554.7|43576.4|43556.4|43578.9|43558.9|43573.9|43553.9|16
1727139650000|2024-09-24 01:00:50|43578.9|43558.9|43582.2|43562.2|43586.4|43566.4|43578.9|43558.9|2
1727139660000|2024-09-24 01:01:00|43583.9|43563.9|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|8
1727139670000|2024-09-24 01:01:10|43585.7|43565.7|43583.9|43563.9|43587.4|43567.4|43583.9|43563.9|19
1727139680000|2024-09-24 01:01:20|43584.7|43564.7|43573.2|43553.2|43584.7|43564.7|43573.2|43553.2|6
1727139690000|2024-09-24 01:01:30|43573.9|43553.9|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|4
1727139700000|2024-09-24 01:01:40|43571.4|43551.4|43573.9|43553.9|43576.4|43556.4|43571.4|43551.4|10
1727139710000|2024-09-24 01:01:50|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|7
1727139720000|2024-09-24 01:02:00|43573.2|43553.2|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|2
1727139730000|2024-09-24 01:02:10|43572.2|43552.2|43564.7|43544.7|43572.2|43552.2|43564.7|43544.7|8
1727139740000|2024-09-24 01:02:20|43563.9|43543.9|43576.4|43556.4|43576.4|43556.4|43563.9|43543.9|2
1727139750000|2024-09-24 01:02:30|43578.2|43558.2|43583.9|43563.9|43583.9|43563.9|43578.2|43558.2|1
1727139760000|2024-09-24 01:02:40|43583.2|43563.2|43578.9|43558.9|43583.9|43563.9|43578.9|43558.9|2
1727139770000|2024-09-24 01:02:50|43577.2|43557.2|43573.9|43553.9|43577.2|43557.2|43573.9|43553.9|1
1727139780000|2024-09-24 01:03:00|43571.4|43551.4|43571.4|43551.4|43573.9|43553.9|43570.7|43550.7|2
1727139790000|2024-09-24 01:03:10|43573.9|43553.9|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|1
1727139800000|2024-09-24 01:03:20|43571.4|43551.4|43571.4|43551.4|43573.2|43553.2|43568.9|43548.9|0
1727139810000|2024-09-24 01:03:30|43568.9|43548.9|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|2
1727139820000|2024-09-24 01:03:40|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|4
1727139830000|2024-09-24 01:03:50|43576.4|43556.4|43578.9|43558.9|43581.4|43561.4|43576.4|43556.4|3
1727139840000|2024-09-24 01:04:00|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1727139850000|2024-09-24 01:04:10|43578.2|43558.2|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|6
1727139860000|2024-09-24 01:04:20|43581.4|43561.4|43581.4|43561.4|43583.9|43563.9|43578.9|43558.9|2
1727139870000|2024-09-24 01:04:30|43580.7|43560.7|43568.9|43548.9|43580.7|43560.7|43568.9|43548.9|5
1727139880000|2024-09-24 01:04:40|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|1
1727139890000|2024-09-24 01:04:50|43573.2|43553.2|43576.4|43556.4|43576.4|43556.4|43573.2|43553.2|5
1727139900000|2024-09-24 01:05:00|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|2
1727139910000|2024-09-24 01:05:10|43576.4|43556.4|43573.9|43553.9|43578.2|43558.2|43573.9|43553.9|6
1727139920000|2024-09-24 01:05:20|43572.2|43552.2|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|1
1727139930000|2024-09-24 01:05:30|43576.4|43556.4|43573.9|43553.9|43578.9|43558.9|43573.9|43553.9|0
1727139940000|2024-09-24 01:05:40|43575.7|43555.7|43581.4|43561.4|43581.4|43561.4|43575.7|43555.7|4
1727139950000|2024-09-24 01:05:50|43579.7|43559.7|43578.9|43558.9|43581.4|43561.4|43576.4|43556.4|8
1727139960000|2024-09-24 01:06:00|43581.4|43561.4|43583.9|43563.9|43583.9|43563.9|43581.4|43561.4|0
1727139970000|2024-09-24 01:06:10|43588.9|43568.9|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|4
1727139980000|2024-09-24 01:06:20|43599.9|43579.9|43658.2|43638.2|43658.2|43638.2|43599.9|43579.9|175
1727139990000|2024-09-24 01:06:30|43661.4|43641.4|43668.2|43648.2|43694.9|43674.9|43661.4|43641.4|88
1727140000000|2024-09-24 01:06:40|43666.4|43646.4|43659.7|43639.7|43666.4|43646.4|43658|43638|24
1727140010000|2024-09-24 01:06:50|43657.2|43637.2|43619.7|43599.7|43657.2|43637.2|43619.7|43599.7|33
1727140020000|2024-09-24 01:07:00|43617.2|43597.2|43633.9|43613.9|43633.9|43613.9|43591.2|43571.2|74
1727140030000|2024-09-24 01:07:10|43651.7|43631.7|43676.4|43656.4|43678.2|43658.2|43641.4|43621.4|111
1727140040000|2024-09-24 01:07:20|43674.7|43654.7|43698.2|43678.2|43698.2|43678.2|43674.7|43654.7|54
1727140050000|2024-09-24 01:07:30|43696.4|43676.4|43707.4|43687.4|43707.4|43687.4|43679.7|43659.7|86
1727140060000|2024-09-24 01:07:40|43709.9|43689.9|43700.7|43680.7|43719.2|43699.2|43700.7|43680.7|67
1727140070000|2024-09-24 01:07:50|43699.9|43679.9|43719.9|43699.9|43719.9|43699.9|43699.9|43679.9|12
1727140080000|2024-09-24 01:08:00|43724.2|43704.2|43713.2|43693.2|43726.7|43706.7|43713.2|43693.2|14
1727140090000|2024-09-24 01:08:10|43712.4|43692.4|43658.9|43638.9|43712.4|43692.4|43658.9|43638.9|46
1727140100000|2024-09-24 01:08:20|43658.2|43638.2|43668.2|43648.2|43675.7|43655.7|43653.2|43633.2|56
1727140110000|2024-09-24 01:08:30|43665.7|43645.7|43676.4|43656.4|43678.2|43658.2|43665.7|43645.7|5
1727140120000|2024-09-24 01:08:40|43678.2|43658.2|43692.4|43672.4|43692.4|43672.4|43676.4|43656.4|8
1727140130000|2024-09-24 01:08:50|43693.2|43673.2|43735.9|43715.9|43735.9|43715.9|43693.2|43673.2|50
1727140140000|2024-09-24 01:09:00|43733.4|43713.4|43747.4|43727.4|43752.4|43732.4|43733.4|43713.4|60
1727140150000|2024-09-24 01:09:10|43745.7|43725.7|43752.4|43732.4|43756.7|43736.7|43744.9|43724.9|18
1727140160000|2024-09-24 01:09:20|43756.7|43736.7|43739.9|43719.9|43760.9|43740.9|43739.9|43719.9|18
1727140170000|2024-09-24 01:09:30|43738.2|43718.2|43744.9|43724.9|43747.4|43727.4|43731.4|43711.4|40
1727140180000|2024-09-24 01:09:40|43743.2|43723.2|43734.9|43714.9|43746.7|43726.7|43732.4|43712.4|14
1727140190000|2024-09-24 01:09:50|43733.2|43713.2|43723.4|43703.4|43733.2|43713.2|43723.2|43703.2|6
1727140200000|2024-09-24 01:10:00|43719.9|43699.9|43713.2|43693.2|43724.9|43704.9|43713.2|43693.2|26
1727140210000|2024-09-24 01:10:10|43711.4|43691.4|43697.4|43677.4|43712.4|43692.4|43687.4|43667.4|39
1727140220000|2024-09-24 01:10:20|43699.9|43679.9|43702.4|43682.4|43715.7|43695.7|43699.9|43679.9|9
1727140230000|2024-09-24 01:10:30|43709.2|43689.2|43764.9|43744.9|43767.4|43747.4|43709.2|43689.2|89
1727140240000|2024-09-24 01:10:40|43766.7|43746.7|43769.9|43749.9|43772.4|43752.4|43755.7|43735.7|75
1727140250000|2024-09-24 01:10:50|43772.4|43752.4|43752.4|43732.4|43772.4|43752.4|43749.2|43729.2|19
1727140260000|2024-09-24 01:11:00|43754.2|43734.2|43797.4|43777.4|43803.2|43783.2|43754.2|43734.2|242
1727140270000|2024-09-24 01:11:10|43802.4|43782.4|43807.4|43787.4|43812.4|43792.4|43794.7|43774.7|58
1727140280000|2024-09-24 01:11:20|43812.4|43792.4|43799.9|43779.9|43814.9|43794.9|43795.7|43775.7|72
1727140290000|2024-09-24 01:11:30|43804.9|43784.9|43817.4|43797.4|43819.2|43799.2|43798.2|43778.2|78
1727140300000|2024-09-24 01:11:40|43815.7|43795.7|43808.2|43788.2|43815.7|43795.7|43808.2|43788.2|8
1727140310000|2024-09-24 01:11:50|43806.7|43786.7|43799.9|43779.9|43806.7|43786.7|43799.9|43779.9|10
1727140320000|2024-09-24 01:12:00|43798.2|43778.2|43822.4|43802.4|43822.4|43802.4|43792.4|43772.4|64
1727140330000|2024-09-24 01:12:10|43824.2|43804.2|43814.2|43794.2|43824.9|43804.9|43814.2|43794.2|22
1727140340000|2024-09-24 01:12:20|43811.7|43791.7|43817.4|43797.4|43819.2|43799.2|43810.9|43790.9|17
1727140350000|2024-09-24 01:12:30|43819.2|43799.2|43838.4|43818.4|43840.9|43820.9|43815.9|43795.9|54
1727140360000|2024-09-24 01:12:40|43839.2|43819.2|43845.9|43825.9|43851.7|43831.7|43839.2|43819.2|47
1727140370000|2024-09-24 01:12:50|43846.7|43826.7|43855.1|43835.1|43855.9|43835.9|43846.7|43826.7|21
1727140380000|2024-09-24 01:13:00|43857.6|43837.6|43852.6|43832.6|43860.9|43840.9|43845.9|43825.9|36
1727140390000|2024-09-24 01:13:10|43850.9|43830.9|43856.7|43836.7|43856.7|43836.7|43849.2|43829.2|27
1727140400000|2024-09-24 01:13:20|43857.4|43837.4|43866.7|43846.7|43866.7|43846.7|43856.7|43836.7|30
1727140410000|2024-09-24 01:13:30|43864.2|43844.2|43864.4|43844.4|43865.1|43845.1|43854|43834|19
1727140420000|2024-09-24 01:13:40|43865.1|43845.1|43858.6|43838.6|43865.1|43845.1|43856.1|43836.1|134
1727140430000|2024-09-24 01:13:50|43853.6|43833.6|43863.6|43843.6|43863.6|43843.6|43853.6|43833.6|18
1727140440000|2024-09-24 01:14:00|43862.1|43842.1|43841.1|43821.1|43862.1|43842.1|43840.4|43820.4|23
1727140450000|2024-09-24 01:14:10|43843.6|43823.6|43852.9|43832.9|43852.9|43832.9|43843.6|43823.6|6
1727140460000|2024-09-24 01:14:20|43852.1|43832.1|43847.9|43827.9|43852.1|43832.1|43846.1|43826.1|19
1727140470000|2024-09-24 01:14:30|43851.3|43831.3|43842.9|43822.9|43851.3|43831.3|43842.9|43822.9|36
1727140480000|2024-09-24 01:14:40|43841.1|43821.1|43831.9|43811.9|43841.1|43821.1|43831.9|43811.9|90
1727140490000|2024-09-24 01:14:50|43830.1|43810.1|43827.6|43807.6|43831.9|43811.9|43827.6|43807.6|12
1727140500000|2024-09-24 01:15:00|43830.1|43810.1|43815.1|43795.1|43839.4|43819.4|43815.1|43795.1|53
1727140510000|2024-09-24 01:15:10|43817.6|43797.6|43800.1|43780.1|43817.6|43797.6|43800.1|43780.1|38
1727140520000|2024-09-24 01:15:20|43809.6|43789.6|43826.7|43806.7|43830.2|43810.2|43809.6|43789.6|37
1727140530000|2024-09-24 01:15:30|43830.2|43810.2|43840.2|43820.2|43841.9|43821.9|43830.2|43810.2|13
1727140540000|2024-09-24 01:15:40|43841.9|43821.9|43842.7|43822.7|43845.2|43825.2|43838.6|43818.6|0
1727140550000|2024-09-24 01:15:50|43841.9|43821.9|43840.2|43820.2|43842.7|43822.7|43840.2|43820.2|8
1727140560000|2024-09-24 01:16:00|43839.4|43819.4|43832.7|43812.7|43841.9|43821.9|43831.9|43811.9|29
1727140570000|2024-09-24 01:16:10|43831.9|43811.9|43825.2|43805.2|43832.7|43812.7|43825.2|43805.2|19
1727140580000|2024-09-24 01:16:20|43823.4|43803.4|43816.7|43796.7|43823.4|43803.4|43812.4|43792.4|27
1727140590000|2024-09-24 01:16:30|43821.7|43801.7|43826.7|43806.7|43826.7|43806.7|43821.7|43801.7|5
1727140600000|2024-09-24 01:16:40|43830.9|43810.9|43834.2|43814.2|43840.9|43820.9|43826.7|43806.7|30
1727140610000|2024-09-24 01:16:50|43835.9|43815.9|43830.2|43810.2|43837.7|43817.7|43825.2|43805.2|52
1727140620000|2024-09-24 01:17:00|43827.7|43807.7|43825.2|43805.2|43828.4|43808.4|43821.9|43801.9|11
1727140630000|2024-09-24 01:17:10|43826.9|43806.9|43815.2|43795.2|43826.9|43806.9|43814.4|43794.4|6
1727140640000|2024-09-24 01:17:20|43810.2|43790.2|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|9
1727140650000|2024-09-24 01:17:30|43811.9|43791.9|43815.2|43795.2|43815.2|43795.2|43807.7|43787.7|6
1727140660000|2024-09-24 01:17:40|43816.9|43796.9|43811.9|43791.9|43817.7|43797.7|43810.9|43790.9|1
1727140670000|2024-09-24 01:17:50|43809.4|43789.4|43823.4|43803.4|43823.4|43803.4|43809.4|43789.4|4
1727140680000|2024-09-24 01:18:00|43825.2|43805.2|43815.2|43795.2|43826.9|43806.9|43815.2|43795.2|13
1727140690000|2024-09-24 01:18:10|43816.9|43796.9|43821.9|43801.9|43821.9|43801.9|43815.2|43795.2|9
1727140700000|2024-09-24 01:18:20|43820.2|43800.2|43831.9|43811.9|43831.9|43811.9|43820.2|43800.2|7
1727140710000|2024-09-24 01:18:30|43832.7|43812.7|43850.2|43830.2|43850.2|43830.2|43832.7|43812.7|31
1727140720000|2024-09-24 01:18:40|43851.9|43831.9|43849.4|43829.4|43855.2|43835.2|43849.4|43829.4|16
1727140730000|2024-09-24 01:18:50|43847.7|43827.7|43845.2|43825.2|43849.4|43829.4|43845.2|43825.2|6
1727140740000|2024-09-24 01:19:00|43847.7|43827.7|43834.4|43814.4|43847.7|43827.7|43834.4|43814.4|17
1727140750000|2024-09-24 01:19:10|43831.9|43811.9|43835.2|43815.2|43836.9|43816.9|43829.4|43809.4|9
1727140760000|2024-09-24 01:19:20|43836.9|43816.9|43836.9|43816.9|43837.7|43817.7|43835.2|43815.2|6
1727140770000|2024-09-24 01:19:30|43835.2|43815.2|43830.2|43810.2|43836.9|43816.9|43830.2|43810.2|19
1727140780000|2024-09-24 01:19:40|43831.9|43811.9|43831.9|43811.9|43834.4|43814.4|43827.7|43807.7|5
1727140790000|2024-09-24 01:19:50|43834.4|43814.4|43836.9|43816.9|43839.4|43819.4|43834.4|43814.4|11
1727140800000|2024-09-24 01:20:00|43835.2|43815.2|43826.9|43806.9|43841.9|43821.9|43825.2|43805.2|24
1727140810000|2024-09-24 01:20:10|43829.4|43809.4|43849.4|43829.4|43849.4|43829.4|43829.4|43809.4|21
1727140820000|2024-09-24 01:20:20|43851.9|43831.9|43836.9|43816.9|43851.9|43831.9|43826.9|43806.9|44
1727140830000|2024-09-24 01:20:30|43837.7|43817.7|43831.9|43811.9|43837.7|43817.7|43830.2|43810.2|11
1727140840000|2024-09-24 01:20:40|43830.2|43810.2|43831.9|43811.9|43833.6|43813.6|43826.9|43806.9|12
1727140850000|2024-09-24 01:20:50|43834.4|43814.4|43824.4|43804.4|43836.9|43816.9|43824.4|43804.4|2
1727140860000|2024-09-24 01:21:00|43823.6|43803.6|43795.2|43775.2|43824.4|43804.4|43791.9|43771.9|18
1727140870000|2024-09-24 01:21:10|43791.9|43771.9|43777.7|43757.7|43795.2|43775.2|43777.7|43757.7|9
1727140880000|2024-09-24 01:21:20|43776.9|43756.9|43799.4|43779.4|43800.2|43780.2|43776.9|43756.9|26
1727140890000|2024-09-24 01:21:30|43801.9|43781.9|43810.2|43790.2|43810.2|43790.2|43796.9|43776.9|7
1727140900000|2024-09-24 01:21:40|43806.9|43786.9|43823.6|43803.6|43825.2|43805.2|43806.9|43786.9|7
1727140910000|2024-09-24 01:21:50|43824.4|43804.4|43824.4|43804.4|43826.9|43806.9|43820.2|43800.2|3
1727140920000|2024-09-24 01:22:00|43821.9|43801.9|43841.9|43821.9|43841.9|43821.9|43821.9|43801.9|15
1727140930000|2024-09-24 01:22:10|43843.6|43823.6|43846.9|43826.9|43846.9|43826.9|43843.6|43823.6|2
1727140940000|2024-09-24 01:22:20|43845.2|43825.2|43846.9|43826.9|43850.2|43830.2|43845.2|43825.2|5
1727140950000|2024-09-24 01:22:30|43850.2|43830.2|43846.9|43826.9|43851.9|43831.9|43846.9|43826.9|19
1727140960000|2024-09-24 01:22:40|43845.2|43825.2|43843.6|43823.6|43846.9|43826.9|43840.2|43820.2|2
1727140970000|2024-09-24 01:22:50|43845.2|43825.2|43868.6|43848.6|43868.6|43848.6|43845.2|43825.2|25
1727140980000|2024-09-24 01:23:00|43866.9|43846.9|43886.9|43866.9|43886.9|43866.9|43866.9|43846.9|32
1727140990000|2024-09-24 01:23:10|43888.6|43868.6|43896.9|43876.9|43899.4|43879.4|43888.6|43868.6|18
1727141000000|2024-09-24 01:23:20|43898.6|43878.6|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|41
1727141010000|2024-09-24 01:23:30|43904.6|43884.6|43905.4|43885.4|43907.9|43887.9|43904.6|43884.6|34
1727141020000|2024-09-24 01:23:40|43907.1|43887.1|43907.9|43887.9|43912.1|43892.1|43906.1|43886.1|21
1727141030000|2024-09-24 01:23:50|43909.6|43889.6|43916.4|43896.4|43916.4|43896.4|43909.6|43889.6|17
1727141040000|2024-09-24 01:24:00|43917.1|43897.1|43897.9|43877.9|43917.1|43897.1|43896.2|43876.2|14
1727141050000|2024-09-24 01:24:10|43899.6|43879.6|43891.2|43871.2|43899.6|43879.6|43891.2|43871.2|5
1727141060000|2024-09-24 01:24:20|43892.9|43872.9|43892.9|43872.9|43896.4|43876.4|43890.4|43870.4|1
1727141070000|2024-09-24 01:24:30|43892.1|43872.1|43894.6|43874.6|43896.4|43876.4|43892.1|43872.1|2
1727141080000|2024-09-24 01:24:40|43897.1|43877.1|43902.9|43882.9|43902.9|43882.9|43897.1|43877.1|3
1727141090000|2024-09-24 01:24:50|43904.6|43884.6|43905.4|43885.4|43907.9|43887.9|43902.9|43882.9|3
1727141100000|2024-09-24 01:25:00|43907.9|43887.9|43900.4|43880.4|43907.9|43887.9|43900.4|43880.4|17
1727141110000|2024-09-24 01:25:10|43902.1|43882.1|43902.9|43882.9|43905.4|43885.4|43902.1|43882.1|11
1727141120000|2024-09-24 01:25:20|43904.6|43884.6|43897.1|43877.1|43907.1|43887.1|43897.1|43877.1|7
1727141130000|2024-09-24 01:25:30|43895.4|43875.4|43887.9|43867.9|43895.4|43875.4|43887.9|43867.9|12
1727141140000|2024-09-24 01:25:40|43885.4|43865.4|43880.4|43860.4|43885.4|43865.4|43876.9|43856.9|14
1727141150000|2024-09-24 01:25:50|43882.1|43862.1|43892.1|43872.1|43892.1|43872.1|43882.1|43862.1|6
1727141160000|2024-09-24 01:26:00|43894.6|43874.6|43887.1|43867.1|43894.6|43874.6|43885.4|43865.4|2
1727141170000|2024-09-24 01:26:10|43892.1|43872.1|43884.6|43864.6|43892.1|43872.1|43884.6|43864.6|2
1727141180000|2024-09-24 01:26:20|43887.1|43867.1|43885.4|43865.4|43887.1|43867.1|43880.4|43860.4|2
1727141190000|2024-09-24 01:26:30|||||||||2
1727141200000|2024-09-24 01:26:40|43882.9|43862.9|43855.4|43835.4|43882.9|43862.9|43852.9|43832.9|22
1727141210000|2024-09-24 01:26:50|43857.9|43837.9|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|11
1727141220000|2024-09-24 01:27:00|43855.4|43835.4|43854.6|43834.6|43859.6|43839.6|43854.6|43834.6|21
1727141230000|2024-09-24 01:27:10|43852.9|43832.9|43849.6|43829.6|43854.6|43834.6|43849.6|43829.6|4
1727141240000|2024-09-24 01:27:20|43850.4|43830.4|43847.1|43827.1|43850.4|43830.4|43844.6|43824.6|22
1727141250000|2024-09-24 01:27:30|43847.9|43827.9|43864.6|43844.6|43865.6|43845.6|43847.1|43827.1|29
1727141260000|2024-09-24 01:27:40|43869.6|43849.6|43862.1|43842.1|43871.4|43851.4|43862.1|43842.1|17
1727141270000|2024-09-24 01:27:50|43860.4|43840.4|43860.4|43840.4|43862.1|43842.1|43857.1|43837.1|2
1727141280000|2024-09-24 01:28:00|43862.1|43842.1|43862.1|43842.1|43868.9|43848.9|43860.4|43840.4|2
1727141290000|2024-09-24 01:28:10|43865.4|43845.4|43862.1|43842.1|43867.1|43847.1|43862.1|43842.1|0
1727141300000|2024-09-24 01:28:20|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43864.6|43844.6|5
1727141310000|2024-09-24 01:28:30|43867.1|43847.1|43862.1|43842.1|43867.1|43847.1|43862.1|43842.1|1
1727141320000|2024-09-24 01:28:40|43861.4|43841.4|43867.1|43847.1|43869.6|43849.6|43859.6|43839.6|4
1727141330000|2024-09-24 01:28:50|43865.4|43845.4|43857.1|43837.1|43865.4|43845.4|43857.1|43837.1|15
1727141340000|2024-09-24 01:29:00|43854.6|43834.6|43855.4|43835.4|43857.1|43837.1|43852.1|43832.1|4
1727141350000|2024-09-24 01:29:10|43853.7|43833.7|43857.1|43837.1|43857.1|43837.1|43851.2|43831.2|4
1727141360000|2024-09-24 01:29:20|43858.9|43838.9|43867.1|43847.1|43867.1|43847.1|43858.9|43838.9|3
1727141370000|2024-09-24 01:29:30|43865.4|43845.4|43867.9|43847.9|43869.6|43849.6|43864.6|43844.6|2
1727141380000|2024-09-24 01:29:40|43867.1|43847.1|43867.1|43847.1|43872.1|43852.1|43865.4|43845.4|2
1727141390000|2024-09-24 01:29:50|43867.9|43847.9|43862.9|43842.9|43873.9|43853.9|43862.9|43842.9|3
1727141400000|2024-09-24 01:30:00|43861.2|43841.2|43855.4|43835.4|43871.4|43851.4|43852.9|43832.9|8
1727141410000|2024-09-24 01:30:10|43853.7|43833.7|43862.1|43842.1|43862.1|43842.1|43852.1|43832.1|9
1727141420000|2024-09-24 01:30:20|43860.4|43840.4|43869.6|43849.6|43869.6|43849.6|43857.9|43837.9|6
1727141430000|2024-09-24 01:30:30|43872.1|43852.1|43902.9|43882.9|43902.9|43882.9|43870.4|43850.4|19
1727141440000|2024-09-24 01:30:40|43902.1|43882.1|43887.1|43867.1|43904.6|43884.6|43887.1|43867.1|19
1727141450000|2024-09-24 01:30:50|43887.9|43867.9|43870.4|43850.4|43892.1|43872.1|43870.4|43850.4|10
1727141460000|2024-09-24 01:31:00|43867.9|43847.9|43860.4|43840.4|43867.9|43847.9|43857.9|43837.9|5
1727141470000|2024-09-24 01:31:10|43862.1|43842.1|43871.2|43851.2|43871.2|43851.2|43860.4|43840.4|8
1727141480000|2024-09-24 01:31:20|43874.6|43854.6|43883.9|43863.9|43883.9|43863.9|43872.9|43852.9|9
1727141490000|2024-09-24 01:31:30|43887.1|43867.1|43902.9|43882.9|43902.9|43882.9|43887.1|43867.1|56
1727141500000|2024-09-24 01:31:40|43905.4|43885.4|43913.7|43893.7|43919.6|43899.6|43905.4|43885.4|19
1727141510000|2024-09-24 01:31:50|43910.4|43890.4|43904.6|43884.6|43912.1|43892.1|43904.6|43884.6|6
1727141520000|2024-09-24 01:32:00|43902.1|43882.1|43902.9|43882.9|43902.9|43882.9|43895.4|43875.4|36
1727141530000|2024-09-24 01:32:10|43904.6|43884.6|43913.9|43893.9|43913.9|43893.9|43904.6|43884.6|7
1727141540000|2024-09-24 01:32:20|43915.6|43895.6|43917.1|43897.1|43917.1|43897.1|43913.9|43893.9|17
1727141550000|2024-09-24 01:32:30|43915.4|43895.4|43917.1|43897.1|43922.9|43902.9|43914.6|43894.6|64
1727141560000|2024-09-24 01:32:40|43915.4|43895.4|43900.4|43880.4|43915.4|43895.4|43897.2|43877.2|5
1727141570000|2024-09-24 01:32:50|43899.7|43879.7|43897.2|43877.2|43900.4|43880.4|43897.2|43877.2|0
1727141580000|2024-09-24 01:33:00|43895.4|43875.4|43876.2|43856.2|43895.4|43875.4|43873.7|43853.7|18
1727141590000|2024-09-24 01:33:10|43877.9|43857.9|43887.9|43867.9|43887.9|43867.9|43877.9|43857.9|22
1727141600000|2024-09-24 01:33:20|43891.4|43871.4|43890.4|43870.4|43892.9|43872.9|43887.2|43867.2|3
1727141610000|2024-09-24 01:33:30|43888.7|43868.7|43887.2|43867.2|43888.7|43868.7|43885.4|43865.4|1
1727141620000|2024-09-24 01:33:40|43885.4|43865.4|43897.2|43877.2|43897.9|43877.9|43884.7|43864.7|1
1727141630000|2024-09-24 01:33:50|43895.4|43875.4|43902.2|43882.2|43902.2|43882.2|43895.4|43875.4|4
1727141640000|2024-09-24 01:34:00|43903.9|43883.9|43916.4|43896.4|43916.4|43896.4|43902.2|43882.2|3
1727141650000|2024-09-24 01:34:10|43914.7|43894.7|43910.4|43890.4|43917.2|43897.2|43910.4|43890.4|12
1727141660000|2024-09-24 01:34:20|43911.2|43891.2|43917.2|43897.2|43917.2|43897.2|43907.9|43887.9|13
1727141670000|2024-09-24 01:34:30|43913.7|43893.7|43910.4|43890.4|43913.7|43893.7|43907.9|43887.9|3
1727141680000|2024-09-24 01:34:40|43911.2|43891.2|43912.2|43892.2|43913.7|43893.7|43910.4|43890.4|1
1727141690000|2024-09-24 01:34:50|43913.7|43893.7|43912.2|43892.2|43914.7|43894.7|43912.2|43892.2|8
1727141700000|2024-09-24 01:35:00|43910.4|43890.4|43909.7|43889.7|43912.9|43892.9|43909.7|43889.7|4
1727141710000|2024-09-24 01:35:10|43907.9|43887.9|43901.2|43881.2|43907.9|43887.9|43901.2|43881.2|11
1727141720000|2024-09-24 01:35:20|43902.9|43882.9|43895.4|43875.4|43902.9|43882.9|43895.4|43875.4|4
1727141730000|2024-09-24 01:35:30|43892.9|43872.9|43883.7|43863.7|43892.9|43872.9|43883.7|43863.7|6
1727141740000|2024-09-24 01:35:40|43878.7|43858.7|43877.9|43857.9|43878.7|43858.7|43877.2|43857.2|4
1727141750000|2024-09-24 01:35:50|43876.2|43856.2|43886.2|43866.2|43886.2|43866.2|43875.4|43855.4|5
1727141760000|2024-09-24 01:36:00|43887.9|43867.9|43892.9|43872.9|43892.9|43872.9|43887.9|43867.9|3
1727141770000|2024-09-24 01:36:10|43893.7|43873.7|43888.7|43868.7|43893.7|43873.7|43888.7|43868.7|3
1727141780000|2024-09-24 01:36:20|43887.9|43867.9|43882.9|43862.9|43892.2|43872.2|43882.9|43862.9|6
1727141790000|2024-09-24 01:36:30|43883.7|43863.7|43891.4|43871.4|43891.4|43871.4|43883.7|43863.7|4
1727141800000|2024-09-24 01:36:40|43892.2|43872.2|43897.2|43877.2|43897.2|43877.2|43892.2|43872.2|0
1727141810000|2024-09-24 01:36:50|43895.4|43875.4|43895.4|43875.4|43896.2|43876.2|43892.2|43872.2|7
1727141820000|2024-09-24 01:37:00|43896.2|43876.2|43914.7|43894.7|43916.4|43896.4|43895.4|43875.4|8
1727141830000|2024-09-24 01:37:10|43913.9|43893.9|43923.1|43903.1|43923.1|43903.1|43913.9|43893.9|8
1727141840000|2024-09-24 01:37:20|43923.9|43903.9|43926.4|43906.4|43928.9|43908.9|43923.9|43903.9|56
1727141850000|2024-09-24 01:37:30|43923.9|43903.9|43921.4|43901.4|43926.4|43906.4|43921.4|43901.4|7
1727141860000|2024-09-24 01:37:40|43920.6|43900.6|43910.6|43890.6|43920.6|43900.6|43910.6|43890.6|10
1727141870000|2024-09-24 01:37:50|43908.9|43888.9|43925.6|43905.6|43925.6|43905.6|43908.9|43888.9|9
1727141880000|2024-09-24 01:38:00|43926.4|43906.4|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|81
1727141890000|2024-09-24 01:38:10|43926.4|43906.4|43917.2|43897.2|43926.4|43906.4|43917.2|43897.2|62
1727141900000|2024-09-24 01:38:20|43919.7|43899.7|43940.6|43920.6|43943.9|43923.9|43919.7|43899.7|65
1727141910000|2024-09-24 01:38:30|43938.9|43918.9|43935.6|43915.6|43938.9|43918.9|43933.9|43913.9|17
1727141920000|2024-09-24 01:38:40|43936.4|43916.4|43933.9|43913.9|43938.9|43918.9|43933.1|43913.1|6
1727141930000|2024-09-24 01:38:50|43935.6|43915.6|43935.6|43915.6|43938.1|43918.1|43933.9|43913.9|21
1727141940000|2024-09-24 01:39:00|43937.4|43917.4|43933.9|43913.9|43940.6|43920.6|43933.9|43913.9|8
1727141950000|2024-09-24 01:39:10|43935.6|43915.6|43938.9|43918.9|43938.9|43918.9|43933.9|43913.9|10
1727141960000|2024-09-24 01:39:20|43943.9|43923.9|43938.9|43918.9|43946.4|43926.4|43938.9|43918.9|16
1727141970000|2024-09-24 01:39:30|43938.1|43918.1|43923.9|43903.9|43938.1|43918.1|43923.9|43903.9|37
1727141980000|2024-09-24 01:39:40|43923.1|43903.1|43920.6|43900.6|43923.9|43903.9|43918.9|43898.9|18
1727141990000|2024-09-24 01:39:50|43918.9|43898.9|43907.2|43887.2|43918.9|43898.9|43907.2|43887.2|12
1727142000000|2024-09-24 01:40:00|43904.7|43884.7|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|9
1727142010000|2024-09-24 01:40:10|43899.7|43879.7|43894.7|43874.7|43899.7|43879.7|43894.7|43874.7|6
1727142020000|2024-09-24 01:40:20|43892.2|43872.2|43903.9|43883.9|43905.6|43885.6|43892.2|43872.2|12
1727142030000|2024-09-24 01:40:30|43901.4|43881.4|43924.7|43904.7|43924.7|43904.7|43901.4|43881.4|42
1727142040000|2024-09-24 01:40:40|43928.9|43908.9|43939.9|43919.9|43939.9|43919.9|43928.9|43908.9|73
1727142050000|2024-09-24 01:40:50|43938.1|43918.1|43926.4|43906.4|43938.1|43918.1|43920.6|43900.6|14
1727142060000|2024-09-24 01:41:00|43928.9|43908.9|43921.4|43901.4|43931.4|43911.4|43919.7|43899.7|22
1727142070000|2024-09-24 01:41:10|43923.9|43903.9|43933.9|43913.9|43933.9|43913.9|43923.9|43903.9|7
1727142080000|2024-09-24 01:41:20|43934.7|43914.7|43941.4|43921.4|43941.4|43921.4|43934.7|43914.7|10
1727142090000|2024-09-24 01:41:30|43943.1|43923.1|43943.9|43923.9|43943.9|43923.9|43938.9|43918.9|10
1727142100000|2024-09-24 01:41:40|43945.6|43925.6|43945.7|43925.7|43951.4|43931.4|43945.6|43925.6|25
1727142110000|2024-09-24 01:41:50|43941.4|43921.4|43937.2|43917.2|43941.4|43921.4|43937.2|43917.2|3
1727142120000|2024-09-24 01:42:00|43938.9|43918.9|43945.7|43925.7|43946.4|43926.4|43936.4|43916.4|1
1727142130000|2024-09-24 01:42:10|43943.9|43923.9|43946.4|43926.4|43949.7|43929.7|43943.9|43923.9|6
1727142140000|2024-09-24 01:42:20|43948.2|43928.2|43941.4|43921.4|43948.9|43928.9|43941.4|43921.4|7
1727142150000|2024-09-24 01:42:30|43942.2|43922.2|43948.9|43928.9|43948.9|43928.9|43942.2|43922.2|7
1727142160000|2024-09-24 01:42:40|43946.4|43926.4|43941.4|43921.4|43947.2|43927.2|43940.4|43920.4|6
1727142170000|2024-09-24 01:42:50|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|0
1727142180000|2024-09-24 01:43:00|43940.4|43920.4|43951.4|43931.4|43953.2|43933.2|43940.4|43920.4|4
1727142190000|2024-09-24 01:43:10|43949.7|43929.7|43945.7|43925.7|43951.4|43931.4|43943.9|43923.9|1
1727142200000|2024-09-24 01:43:20|43946.4|43926.4|43948.9|43928.9|43951.4|43931.4|43946.4|43926.4|2
1727142210000|2024-09-24 01:43:30|43947.2|43927.2|43935.7|43915.7|43947.2|43927.2|43935.7|43915.7|8
1727142220000|2024-09-24 01:43:40|43938.2|43918.2|43936.4|43916.4|43938.9|43918.9|43933.9|43913.9|0
1727142230000|2024-09-24 01:43:50|43938.9|43918.9|43938.9|43918.9|43941.4|43921.4|43937.2|43917.2|2
1727142240000|2024-09-24 01:44:00|43938.2|43918.2|43938.9|43918.9|43942.2|43922.2|43937.2|43917.2|6
1727142250000|2024-09-24 01:44:10|43937.2|43917.2|43937.2|43917.2|43938.9|43918.9|43933.9|43913.9|1
1727142260000|2024-09-24 01:44:20|43938.9|43918.9|43936.4|43916.4|43938.9|43918.9|43933.9|43913.9|1
1727142270000|2024-09-24 01:44:30|43937.2|43917.2|43938.9|43918.9|43938.9|43918.9|43936.4|43916.4|2
1727142280000|2024-09-24 01:44:40|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43941.4|43921.4|2
1727142290000|2024-09-24 01:44:50|43941.4|43921.4|43943.9|43923.9|43943.9|43923.9|43937.2|43917.2|6
1727142300000|2024-09-24 01:45:00|43944.7|43924.7|43942.2|43922.2|43949.7|43929.7|43938.9|43918.9|20
1727142310000|2024-09-24 01:45:10|43941.4|43921.4|43938.9|43918.9|43943.9|43923.9|43938.9|43918.9|11
1727142320000|2024-09-24 01:45:20|43940.7|43920.7|43943.9|43923.9|43943.9|43923.9|43938.9|43918.9|8
1727142330000|2024-09-24 01:45:30|43942.2|43922.2|43941.4|43921.4|43943.9|43923.9|43938.9|43918.9|8
1727142340000|2024-09-24 01:45:40|43938.9|43918.9|43942.2|43922.2|43943.9|43923.9|43938.9|43918.9|8
1727142350000|2024-09-24 01:45:50|43941.4|43921.4|43954.9|43934.9|43954.9|43934.9|43941.4|43921.4|22
1727142360000|2024-09-24 01:46:00|43955.7|43935.7|43948.9|43928.9|43956.4|43936.4|43948.9|43928.9|10
1727142370000|2024-09-24 01:46:10|43947.2|43927.2|43946.4|43926.4|43947.2|43927.2|43944.7|43924.7|8
1727142380000|2024-09-24 01:46:20|43947.2|43927.2|43947.2|43927.2|43948.9|43928.9|43946.4|43926.4|4
1727142390000|2024-09-24 01:46:30|43948.9|43928.9|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|9
1727142400000|2024-09-24 01:46:40|43942.2|43922.2|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|8
1727142410000|2024-09-24 01:46:50|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|15
1727142420000|2024-09-24 01:47:00|43917.2|43897.2|43913.9|43893.9|43918.9|43898.9|43913|43893|14
1727142430000|2024-09-24 01:47:10|43913.2|43893.2|43915.7|43895.7|43917.2|43897.2|43913.2|43893.2|4
1727142440000|2024-09-24 01:47:20|43916.4|43896.4|43907.2|43887.2|43916.4|43896.4|43907.2|43887.2|2
1727142450000|2024-09-24 01:47:30|43908.9|43888.9|43896.4|43876.4|43908.9|43888.9|43895.7|43875.7|14
1727142460000|2024-09-24 01:47:40|43895.7|43875.7|43891.4|43871.4|43896.4|43876.4|43891.4|43871.4|11
1727142470000|2024-09-24 01:47:50|43889.7|43869.7|43877.2|43857.2|43889.7|43869.7|43877.2|43857.2|10
1727142480000|2024-09-24 01:48:00|43878.9|43858.9|43876.4|43856.4|43879.1|43859.1|43863.9|43843.9|13
1727142490000|2024-09-24 01:48:10|43874.7|43854.7|43858.9|43838.9|43876.4|43856.4|43858.9|43838.9|33
1727142500000|2024-09-24 01:48:20|43856.4|43836.4|43861.4|43841.4|43861.4|43841.4|43856.4|43836.4|3
1727142510000|2024-09-24 01:48:30|43863.9|43843.9|43857.2|43837.2|43865.7|43845.7|43856.4|43836.4|1
1727142520000|2024-09-24 01:48:40|43856.4|43836.4|43846.4|43826.4|43856.4|43836.4|43846.4|43826.4|10
1727142530000|2024-09-24 01:48:50|43848.2|43828.2|43853.2|43833.2|43853.2|43833.2|43848.2|43828.2|12
1727142540000|2024-09-24 01:49:00|43853.9|43833.9|43871.4|43851.4|43871.4|43851.4|43853.9|43833.9|25
1727142550000|2024-09-24 01:49:10|43870.7|43850.7|43872.4|43852.4|43876.6|43856.6|43870.7|43850.7|3
1727142560000|2024-09-24 01:49:20|43874.1|43854.1|43887.4|43867.4|43887.4|43867.4|43872.4|43852.4|49
1727142570000|2024-09-24 01:49:30|43882.4|43862.4|43864.9|43844.9|43882.4|43862.4|43860.7|43840.7|27
1727142580000|2024-09-24 01:49:40|43868.4|43848.4|43869.9|43849.9|43869.9|43849.9|43864.9|43844.9|18
1727142590000|2024-09-24 01:49:50|43871.6|43851.6|43864.9|43844.9|43879.1|43859.1|43864.9|43844.9|48
1727142600000|2024-09-24 01:50:00|43865.7|43845.7|43854.9|43834.9|43865.7|43845.7|43854.9|43834.9|10
1727142610000|2024-09-24 01:50:10|43853.2|43833.2|43853.2|43833.2|43859.9|43839.9|43853.2|43833.2|23
1727142620000|2024-09-24 01:50:20|43854.1|43834.1|43862.4|43842.4|43862.4|43842.4|43852.4|43832.4|7
1727142630000|2024-09-24 01:50:30|43863.2|43843.2|43869.9|43849.9|43869.9|43849.9|43862.4|43842.4|14
1727142640000|2024-09-24 01:50:40|43872.4|43852.4|43879.9|43859.9|43879.9|43859.9|43872.4|43852.4|40
1727142650000|2024-09-24 01:50:50|43881.6|43861.6|43889.9|43869.9|43889.9|43869.9|43881.6|43861.6|5
1727142660000|2024-09-24 01:51:00|43891.7|43871.7|43899.9|43879.9|43899.9|43879.9|43891.7|43871.7|12
1727142670000|2024-09-24 01:51:10|43900.7|43880.7|43908.4|43888.4|43908.4|43888.4|43900.7|43880.7|30
1727142680000|2024-09-24 01:51:20|43910.1|43890.1|43913.4|43893.4|43916.9|43896.9|43910.1|43890.1|8
1727142690000|2024-09-24 01:51:30|43910.9|43890.9|43892.6|43872.6|43910.9|43890.9|43892.6|43872.6|8
1727142700000|2024-09-24 01:51:40|43890.9|43870.9|43888.4|43868.4|43890.9|43870.9|43888.4|43868.4|0
1727142710000|2024-09-24 01:51:50|43887.6|43867.6|43889.4|43869.4|43889.4|43869.4|43884.2|43864.2|2
1727142720000|2024-09-24 01:52:00|43890.1|43870.1|43878.4|43858.4|43891.9|43871.9|43877.6|43857.6|5
1727142730000|2024-09-24 01:52:10|43880.9|43860.9|43873.4|43853.4|43882.6|43862.6|43873.4|43853.4|6
1727142740000|2024-09-24 01:52:20|43872.6|43852.6|43870.9|43850.9|43872.6|43852.6|43867.6|43847.6|3
1727142750000|2024-09-24 01:52:30|43869.2|43849.2|43873.4|43853.4|43873.4|43853.4|43868.4|43848.4|17
1727142760000|2024-09-24 01:52:40|43879.2|43859.2|43893.4|43873.4|43895.1|43875.1|43879.2|43859.2|7
1727142770000|2024-09-24 01:52:50|43896.9|43876.9|43895.9|43875.9|43900.1|43880.1|43895.9|43875.9|8
1727142780000|2024-09-24 01:53:00|43896.7|43876.7|43908.4|43888.4|43908.4|43888.4|43896.7|43876.7|24
1727142790000|2024-09-24 01:53:10|43907.6|43887.6|43910.9|43890.9|43910.9|43890.9|43904.2|43884.2|14
1727142800000|2024-09-24 01:53:20|43913.4|43893.4|43909.2|43889.2|43913.4|43893.4|43909.2|43889.2|8
1727142810000|2024-09-24 01:53:30|43908.4|43888.4|43904.2|43884.2|43908.4|43888.4|43904.2|43884.2|27
1727142820000|2024-09-24 01:53:40|43902.4|43882.4|43893.9|43873.9|43904.2|43884.2|43893.9|43873.9|22
1727142830000|2024-09-24 01:53:50|43892.2|43872.2|43903.4|43883.4|43903.4|43883.4|43892.2|43872.2|28
1727142840000|2024-09-24 01:54:00|43904.2|43884.2|43899.9|43879.9|43906.7|43886.7|43899.9|43879.9|16
1727142850000|2024-09-24 01:54:10|43901.7|43881.7|43899.2|43879.2|43904.2|43884.2|43899.2|43879.2|9
1727142860000|2024-09-24 01:54:20|43900.9|43880.9|43889.2|43869.2|43900.9|43880.9|43889.2|43869.2|2
1727142870000|2024-09-24 01:54:30|43888.4|43868.4|43872.4|43852.4|43892.6|43872.6|43872.4|43852.4|41
1727142880000|2024-09-24 01:54:40|43871.7|43851.7|43873.4|43853.4|43874.2|43854.2|43870.9|43850.9|5
1727142890000|2024-09-24 01:54:50|43869.2|43849.2|43863.4|43843.4|43869.2|43849.2|43860.9|43840.9|5
1727142900000|2024-09-24 01:55:00|43865.1|43845.1|43866.7|43846.7|43868.4|43848.4|43865.1|43845.1|2
1727142910000|2024-09-24 01:55:10|43865.9|43845.9|43873.4|43853.4|43873.4|43853.4|43865.9|43845.9|6
1727142920000|2024-09-24 01:55:20|43875.9|43855.9|43892.6|43872.6|43892.6|43872.6|43875.9|43855.9|4
1727142930000|2024-09-24 01:55:30|43894.4|43874.4|43886.7|43866.7|43896.9|43876.9|43886.7|43866.7|6
1727142940000|2024-09-24 01:55:40|43888.4|43868.4|43883.4|43863.4|43888.4|43868.4|43883.4|43863.4|1
1727142950000|2024-09-24 01:55:50|43882.6|43862.6|43877.6|43857.6|43882.6|43862.6|43875.9|43855.9|1
1727142960000|2024-09-24 01:56:00|43875.9|43855.9|43879.2|43859.2|43881.7|43861.7|43875.9|43855.9|5
1727142970000|2024-09-24 01:56:10|43878.4|43858.4|43887.6|43867.6|43887.6|43867.6|43878.4|43858.4|9
1727142980000|2024-09-24 01:56:20|43888.4|43868.4|43894.2|43874.2|43895.9|43875.9|43888.4|43868.4|1
1727142990000|2024-09-24 01:56:30|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|4
1727143000000|2024-09-24 01:56:40|43894.2|43874.2|43889.2|43869.2|43894.2|43874.2|43888.2|43868.2|14
1727143010000|2024-09-24 01:56:50|43894.2|43874.2|43896.7|43876.7|43898.4|43878.4|43889.2|43869.2|16
1727143020000|2024-09-24 01:57:00|43894.9|43874.9|43873.4|43853.4|43894.9|43874.9|43871.7|43851.7|14
1727143030000|2024-09-24 01:57:10|43876.7|43856.7|43878.4|43858.4|43878.4|43858.4|43869.2|43849.2|20
1727143040000|2024-09-24 01:57:20|43879.2|43859.2|43888.4|43868.4|43888.4|43868.4|43879.2|43859.2|18
1727143050000|2024-09-24 01:57:30|43886.7|43866.7|43898.4|43878.4|43898.4|43878.4|43886.7|43866.7|15
1727143060000|2024-09-24 01:57:40|43896.7|43876.7|43898.4|43878.4|43898.4|43878.4|43896.7|43876.7|0
1727143070000|2024-09-24 01:57:50|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|2
1727143080000|2024-09-24 01:58:00|43894.9|43874.9|43903.4|43883.4|43903.4|43883.4|43894.9|43874.9|3
1727143090000|2024-09-24 01:58:10|43904.2|43884.2|43899.2|43879.2|43905.9|43885.9|43899.2|43879.2|5
1727143100000|2024-09-24 01:58:20|43898.4|43878.4|43903.4|43883.4|43904.9|43884.9|43896.7|43876.7|7
1727143110000|2024-09-24 01:58:30|43901.7|43881.7|43903.4|43883.4|43904.2|43884.2|43899.2|43879.2|0
1727143120000|2024-09-24 01:58:40|43905.1|43885.1|43899.2|43879.2|43905.1|43885.1|43899.2|43879.2|1
1727143130000|2024-09-24 01:58:50|43900.9|43880.9|43902.6|43882.6|43902.6|43882.6|43897.6|43877.6|8
1727143140000|2024-09-24 01:59:00|43905.9|43885.9|43907.6|43887.6|43910.1|43890.1|43903.4|43883.4|5
1727143150000|2024-09-24 01:59:10|43908.4|43888.4|43907.6|43887.6|43908.4|43888.4|43905.9|43885.9|1
1727143160000|2024-09-24 01:59:20|43908.4|43888.4|43912.6|43892.6|43912.6|43892.6|43908.4|43888.4|2
1727143170000|2024-09-24 01:59:30|43908.4|43888.4|43897.6|43877.6|43910.9|43890.9|43897.6|43877.6|2
1727143180000|2024-09-24 01:59:40|43895.9|43875.9|43892.6|43872.6|43895.9|43875.9|43890.9|43870.9|3
1727143190000|2024-09-24 01:59:50|43895.1|43875.1|43892.6|43872.6|43895.1|43875.1|43890.9|43870.9|3
1727143200000|2024-09-24 02:00:00|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|2
1727143210000|2024-09-24 02:00:10|43890.9|43870.9|43887.6|43867.6|43894.4|43874.4|43887.6|43867.6|18
1727143220000|2024-09-24 02:00:20|43886.9|43866.9|43885.2|43865.2|43890.1|43870.1|43885.1|43865.1|13
1727143230000|2024-09-24 02:00:30|43880.9|43860.9|43867.7|43847.7|43880.9|43860.9|43867.7|43847.7|7
1727143240000|2024-09-24 02:00:40|43866.9|43846.9|43862.7|43842.7|43866.9|43846.9|43860.9|43840.9|2
1727143250000|2024-09-24 02:00:50|43863.4|43843.4|43867.7|43847.7|43868.4|43848.4|43863.4|43843.4|8
1727143260000|2024-09-24 02:01:00|43865.9|43845.9|43862.7|43842.7|43865.9|43845.9|43860.9|43840.9|0
1727143270000|2024-09-24 02:01:10|43860.9|43840.9|43872.7|43852.7|43872.7|43852.7|43860.9|43840.9|1
1727143280000|2024-09-24 02:01:20|43874.4|43854.4|43870.2|43850.2|43874.4|43854.4|43865.9|43845.9|0
1727143290000|2024-09-24 02:01:30|43870.9|43850.9|43877.7|43857.7|43880.9|43860.9|43870.9|43850.9|11
1727143300000|2024-09-24 02:01:40|43874.2|43854.2|43869.2|43849.2|43874.2|43854.2|43869.2|43849.2|5
1727143310000|2024-09-24 02:01:50|43868.4|43848.4|43870.9|43850.9|43870.9|43850.9|43867.7|43847.7|2
1727143320000|2024-09-24 02:02:00|43869.2|43849.2|43862.7|43842.7|43869.2|43849.2|43857.7|43837.7|11
1727143330000|2024-09-24 02:02:10|43863.4|43843.4|43863.4|43843.4|43863.4|43843.4|43862.7|43842.7|0
1727143340000|2024-09-24 02:02:20|43865.2|43845.2|43857.7|43837.7|43865.2|43845.2|43857.7|43837.7|4
1727143350000|2024-09-24 02:02:30|43855.9|43835.9|43857.7|43837.7|43862.7|43842.7|43855.9|43835.9|6
1727143360000|2024-09-24 02:02:40|43855.9|43835.9|43848.4|43828.4|43855.9|43835.9|43848.4|43828.4|2
1727143370000|2024-09-24 02:02:50|43847.7|43827.7|43855.2|43835.2|43857.7|43837.7|43847.7|43827.7|2
1727143380000|2024-09-24 02:03:00|43855.9|43835.9|43843.4|43823.4|43855.9|43835.9|43843.4|43823.4|2
1727143390000|2024-09-24 02:03:10|43845.2|43825.2|43843.4|43823.4|43845.9|43825.9|43840.9|43820.9|4
1727143400000|2024-09-24 02:03:20|43842.7|43822.7|43840.9|43820.9|43847.7|43827.7|43838.4|43818.4|0
1727143410000|2024-09-24 02:03:30|43839.2|43819.2|43835.9|43815.9|43840.9|43820.9|43835.9|43815.9|0
1727143420000|2024-09-24 02:03:40|43837.7|43817.7|43840.9|43820.9|43842.7|43822.7|43837.7|43817.7|3
1727143430000|2024-09-24 02:03:50|43837.7|43817.7|43837.7|43817.7|43842.7|43822.7|43837.7|43817.7|11
1727143440000|2024-09-24 02:04:00|43840.2|43820.2|43842.7|43822.7|43842.7|43822.7|43837.7|43817.7|5
1727143450000|2024-09-24 02:04:10|43843.4|43823.4|43851.7|43831.7|43851.7|43831.7|43843.4|43823.4|3
1727143460000|2024-09-24 02:04:20|43852.7|43832.7|43853.4|43833.4|43853.4|43833.4|43850.9|43830.9|0
1727143470000|2024-09-24 02:04:30|43852.7|43832.7|43858.4|43838.4|43858.4|43838.4|43852.7|43832.7|1
1727143480000|2024-09-24 02:04:40|43857.7|43837.7|43863.4|43843.4|43865.2|43845.2|43855.9|43835.9|6
1727143490000|2024-09-24 02:04:50|43862.7|43842.7|43860.2|43840.2|43862.7|43842.7|43860.2|43840.2|0
1727143500000|2024-09-24 02:05:00|43862.7|43842.7|43866.7|43846.7|43866.7|43846.7|43862.7|43842.7|6
1727143510000|2024-09-24 02:05:10|43868.4|43848.4|43870.9|43850.9|43874.2|43854.2|43868.4|43848.4|3
1727143520000|2024-09-24 02:05:20|43872.7|43852.7|43875.9|43855.9|43875.9|43855.9|43870.9|43850.9|12
1727143530000|2024-09-24 02:05:30|43872.7|43852.7|43866.7|43846.7|43872.7|43852.7|43866.7|43846.7|5
1727143540000|2024-09-24 02:05:40|43867.5|43847.5|43868.4|43848.4|43869.2|43849.2|43867.5|43847.5|0
1727143550000|2024-09-24 02:05:50|43867.7|43847.7|43876.7|43856.7|43876.7|43856.7|43865.9|43845.9|2
1727143560000|2024-09-24 02:06:00|43875.9|43855.9|43880.9|43860.9|43880.9|43860.9|43875.9|43855.9|3
1727143570000|2024-09-24 02:06:10|43882.7|43862.7|43890.2|43870.2|43890.2|43870.2|43882.7|43862.7|2
1727143580000|2024-09-24 02:06:20|43891.9|43871.9|43900.9|43880.9|43901.9|43881.9|43891.9|43871.9|6
1727143590000|2024-09-24 02:06:30|43902.7|43882.7|43895.9|43875.9|43902.7|43882.7|43895.9|43875.9|2
1727143600000|2024-09-24 02:06:40|43896.7|43876.7|43902.7|43882.7|43902.7|43882.7|43895.9|43875.9|2
1727143610000|2024-09-24 02:06:50|43905.2|43885.2|43907.7|43887.7|43909.4|43889.4|43902.7|43882.7|1
1727143620000|2024-09-24 02:07:00|43905.9|43885.9|43905.9|43885.9|43907.7|43887.7|43905.9|43885.9|0
1727143630000|2024-09-24 02:07:10|43903.4|43883.4|43910.9|43890.9|43910.9|43890.9|43903.4|43883.4|4
1727143640000|2024-09-24 02:07:20|43908.4|43888.4|43898.4|43878.4|43908.4|43888.4|43898.4|43878.4|8
1727143650000|2024-09-24 02:07:30|43897.7|43877.7|43893.4|43873.4|43898.4|43878.4|43893.4|43873.4|0
1727143660000|2024-09-24 02:07:40|43894.2|43874.2|43888.2|43868.2|43894.2|43874.2|43888.2|43868.2|1
1727143670000|2024-09-24 02:07:50|43890|43870|43887.5|43867.5|43890|43870|43884.2|43864.2|1
1727143680000|2024-09-24 02:08:00|43889.2|43869.2|43885|43865|43889.2|43869.2|43884.2|43864.2|1
1727143690000|2024-09-24 02:08:10|43884.2|43864.2|43871.7|43851.7|43884.2|43864.2|43871.7|43851.7|1
1727143700000|2024-09-24 02:08:20|43870.9|43850.9|43870|43850|43874.2|43854.2|43869.2|43849.2|3
1727143710000|2024-09-24 02:08:30|43869.2|43849.2|43870|43850|43870|43850|43867.5|43847.5|2
1727143720000|2024-09-24 02:08:40|43867.5|43847.5|43866.7|43846.7|43867.5|43847.5|43866.7|43846.7|1
1727143730000|2024-09-24 02:08:50|43865|43845|43864.2|43844.2|43865|43845|43864.2|43844.2|0
1727143740000|2024-09-24 02:09:00|43862.5|43842.5|43856.7|43836.7|43862.5|43842.5|43855.9|43835.9|6
1727143750000|2024-09-24 02:09:10|43855|43835|43850|43830|43855|43835|43850|43830|3
1727143760000|2024-09-24 02:09:20|43851.7|43831.7|43844.2|43824.2|43852.5|43832.5|43841.7|43821.7|16
1727143770000|2024-09-24 02:09:30|||||||||19
1727143780000|2024-09-24 02:09:40|43843.4|43823.4|43842.5|43822.5|43843.4|43823.4|43840.7|43820.7|9
1727143790000|2024-09-24 02:09:50|43840|43820|43837.5|43817.5|43840|43820|43837.5|43817.5|5
1727143800000|2024-09-24 02:10:00|43840|43820|43840|43820|43840|43820|43840|43820|9
1727143810000|2024-09-24 02:10:10|43848.2|43828.2|43860|43840|43860|43840|43848.2|43828.2|18
1727143820000|2024-09-24 02:10:20|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43854.2|43834.2|8
1727143830000|2024-09-24 02:10:30|43857.5|43837.5|43859.2|43839.2|43859.2|43839.2|43857.5|43837.5|22
1727143840000|2024-09-24 02:10:40|43857.5|43837.5|43860|43840|43860|43840|43857.5|43837.5|0
1727143850000|2024-09-24 02:10:50|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|2
1727143860000|2024-09-24 02:11:00|43862.5|43842.5|43867.5|43847.5|43870|43850|43862.5|43842.5|7
1727143870000|2024-09-24 02:11:10|43869.2|43849.2|43875|43855|43875|43855|43867.5|43847.5|1
1727143880000|2024-09-24 02:11:20|43874.2|43854.2|43886.7|43866.7|43888.4|43868.4|43872.5|43852.5|7
1727143890000|2024-09-24 02:11:30|43888.4|43868.4|43884.2|43864.2|43888.4|43868.4|43884.2|43864.2|5
1727143900000|2024-09-24 02:11:40|43882.5|43862.5|43889.2|43869.2|43889.2|43869.2|43882.5|43862.5|4
1727143910000|2024-09-24 02:11:50|43890|43870|43890|43870|43892.5|43872.5|43887.5|43867.5|2
1727143920000|2024-09-24 02:12:00|43887.5|43867.5|43882.5|43862.5|43887.5|43867.5|43882.5|43862.5|1
1727143930000|2024-09-24 02:12:10|||||||||1
1727143940000|2024-09-24 02:12:20|43880|43860|43875|43855|43880|43860|43875|43855|1
1727143950000|2024-09-24 02:12:30|43877.5|43857.5|43875|43855|43877.5|43857.5|43875|43855|0
1727143960000|2024-09-24 02:12:40|43876.7|43856.7|43877.5|43857.5|43877.5|43857.5|43876.7|43856.7|1
1727143970000|2024-09-24 02:12:50|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|1
1727143980000|2024-09-24 02:13:00|43879|43859|43894.2|43874.2|43894.2|43874.2|43879|43859|1
1727143990000|2024-09-24 02:13:10|43892.5|43872.5|43889.2|43869.2|43892.5|43872.5|43889.2|43869.2|7
1727144000000|2024-09-24 02:13:20|43891|43871|43889.2|43869.2|43891|43871|43889.2|43869.2|0
1727144010000|2024-09-24 02:13:30|43887.5|43867.5|43886.7|43866.7|43887.5|43867.5|43885|43865|0
1727144020000|2024-09-24 02:13:40|43887.5|43867.5|43885.7|43865.7|43890|43870|43885|43865|2
1727144030000|2024-09-24 02:13:50|43885|43865|43885|43865|43885|43865|43885|43865|0
1727144040000|2024-09-24 02:14:00|43884.2|43864.2|43887.5|43867.5|43887.5|43867.5|43884.2|43864.2|0
1727144050000|2024-09-24 02:14:10|43885|43865|43885|43865|43885|43865|43885|43865|0
1727144060000|2024-09-24 02:14:20|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|1
1727144070000|2024-09-24 02:14:30|43886|43866|43884.2|43864.2|43887.5|43867.5|43884.2|43864.2|1
1727144080000|2024-09-24 02:14:40|43885|43865|43887.5|43867.5|43889.2|43869.2|43884.2|43864.2|3
1727144090000|2024-09-24 02:14:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43884.2|43864.2|5
1727144100000|2024-09-24 02:15:00|43887.5|43867.5|43885|43865|43889.2|43869.2|43885|43865|1
1727144110000|2024-09-24 02:15:10|43884.2|43864.2|43889.2|43869.2|43889.2|43869.2|43884.2|43864.2|0
1727144120000|2024-09-24 02:15:20|43890|43870|43889.2|43869.2|43890|43870|43889.2|43869.2|0
1727144130000|2024-09-24 02:15:30|43890|43870|43890|43870|43890|43870|43889.2|43869.2|0
1727144140000|2024-09-24 02:15:40|43889.2|43869.2|43887.5|43867.5|43889.2|43869.2|43887.5|43867.5|0
1727144150000|2024-09-24 02:15:50|43889.2|43869.2|43885|43865|43889.2|43869.2|43885|43865|2
1727144160000|2024-09-24 02:16:00|43883.5|43863.5|43879.2|43859.2|43883.5|43863.5|43879.2|43859.2|3
1727144170000|2024-09-24 02:16:10|43877.5|43857.5|43872.5|43852.5|43877.5|43857.5|43872.5|43852.5|2
1727144180000|2024-09-24 02:16:20|43871.7|43851.7|43870|43850|43872.5|43852.5|43870|43850|0
1727144190000|2024-09-24 02:16:30|43870.8|43850.8|43869.2|43849.2|43872.5|43852.5|43869.2|43849.2|2
1727144200000|2024-09-24 02:16:40|43870|43850|43867.5|43847.5|43870|43850|43867.5|43847.5|0
1727144210000|2024-09-24 02:16:50|43870|43850|43870|43850|43872.5|43852.5|43870|43850|2
1727144220000|2024-09-24 02:17:00|43872.5|43852.5|43875|43855|43875|43855|43870.8|43850.8|0
1727144230000|2024-09-24 02:17:10|43877.5|43857.5|43877.5|43857.5|43879.2|43859.2|43877.5|43857.5|0
1727144240000|2024-09-24 02:17:20|43879.2|43859.2|43877.5|43857.5|43879.2|43859.2|43877.5|43857.5|0
1727144250000|2024-09-24 02:17:30|43875|43855|43875|43855|43875|43855|43872.5|43852.5|3
1727144260000|2024-09-24 02:17:40|43872.5|43852.5|43875|43855|43875|43855|43872.5|43852.5|0
1727144270000|2024-09-24 02:17:50|43874.2|43854.2|43872.5|43852.5|43874.2|43854.2|43872.5|43852.5|0
1727144280000|2024-09-24 02:18:00|43870|43850|43870|43850|43870|43850|43868.3|43848.3|1
1727144290000|2024-09-24 02:18:10|43869.2|43849.2|43867.5|43847.5|43870|43850|43867.5|43847.5|1
1727144300000|2024-09-24 02:18:20|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|1
1727144310000|2024-09-24 02:18:30|43867.5|43847.5|43866.7|43846.7|43867.5|43847.5|43866.7|43846.7|0
1727144320000|2024-09-24 02:18:40|43864.2|43844.2|43870|43850|43870|43850|43864.2|43844.2|2
1727144330000|2024-09-24 02:18:50|43870.8|43850.8|43872.5|43852.5|43872.5|43852.5|43870.8|43850.8|1
1727144340000|2024-09-24 02:19:00|43874.2|43854.2|43875|43855|43877.5|43857.5|43874.2|43854.2|0
1727144350000|2024-09-24 02:19:10|43880|43860|43877.5|43857.5|43880|43860|43875|43855|0
1727144360000|2024-09-24 02:19:20|43879.2|43859.2|43880|43860|43880|43860|43879.2|43859.2|0
1727144380000|2024-09-24 02:19:40|43881.7|43861.7|43880|43860|43881.7|43861.7|43880|43860|0
1727144390000|2024-09-24 02:19:50|43879.2|43859.2|43880|43860|43880|43860|43877.5|43857.5|3
1727144400000|2024-09-24 02:20:00|43879.2|43859.2|43875.8|43855.8|43880|43860|43875.8|43855.8|0
1727144410000|2024-09-24 02:20:10|43876.7|43856.7|43875|43855|43877.5|43857.5|43875|43855|1
1727144420000|2024-09-24 02:20:20|43874.2|43854.2|43870|43850|43874.2|43854.2|43870|43850|0
1727144430000|2024-09-24 02:20:30|43871.7|43851.7|43872.5|43852.5|43874.2|43854.2|43871.7|43851.7|0
1727144440000|2024-09-24 02:20:40|43874.2|43854.2|43872.5|43852.5|43874.2|43854.2|43872.5|43852.5|3
1727144450000|2024-09-24 02:20:50|43874.2|43854.2|43870.8|43850.8|43874.2|43854.2|43870.8|43850.8|3
1727144460000|2024-09-24 02:21:00|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|0
1727144470000|2024-09-24 02:21:10|43873.3|43853.3|43875|43855|43875|43855|43873.3|43853.3|1
1727144500000|2024-09-24 02:21:40|43878.5|43858.5|43877.5|43857.5|43878.5|43858.5|43877.5|43857.5|0
1727144510000|2024-09-24 02:21:50|43875|43855|43875|43855|43875|43855|43875|43855|0
1727144520000|2024-09-24 02:22:00|43876.7|43856.7|43883.3|43863.3|43885|43865|43876.7|43856.7|5
1727144530000|2024-09-24 02:22:10|43885|43865|43887.5|43867.5|43887.5|43867.5|43885|43865|0
1727144540000|2024-09-24 02:22:20|43885|43865|43884.2|43864.2|43885|43865|43884.2|43864.2|4
1727144550000|2024-09-24 02:22:30|||||||||1
1727144560000|2024-09-24 02:22:40|43885|43865|43885|43865|43885|43865|43885|43865|1
1727144570000|2024-09-24 02:22:50|43886.7|43866.7|43892.5|43872.5|43892.5|43872.5|43886.7|43866.7|14
1727144590000|2024-09-24 02:23:10|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|5
1727144600000|2024-09-24 02:23:20|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|0
1727144610000|2024-09-24 02:23:30|43894.2|43874.2|43896.7|43876.7|43897.5|43877.5|43894.2|43874.2|2
1727144620000|2024-09-24 02:23:40|43896|43876|43894.2|43874.2|43896|43876|43892.5|43872.5|2
1727144630000|2024-09-24 02:23:50|43892.5|43872.5|43894.2|43874.2|43894.2|43874.2|43892.5|43872.5|0
1727144640000|2024-09-24 02:24:00|43892.5|43872.5|43889.2|43869.2|43894.2|43874.2|43889.2|43869.2|2
1727144650000|2024-09-24 02:24:10|43887.5|43867.5|43889.2|43869.2|43889.2|43869.2|43887.5|43867.5|2
1727144660000|2024-09-24 02:24:20|43890|43870|43890|43870|43890|43870|43890|43870|0
1727144670000|2024-09-24 02:24:30|||||||||1
1727144680000|2024-09-24 02:24:40|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|1
1727144690000|2024-09-24 02:24:50|43892.5|43872.5|43902.5|43882.5|43902.5|43882.5|43892.5|43872.5|5
1727144700000|2024-09-24 02:25:00|43904.3|43884.3|43902.5|43882.5|43904.3|43884.3|43902.5|43882.5|2
1727144710000|2024-09-24 02:25:10|43904.3|43884.3|43900|43880|43904.3|43884.3|43900|43880|7
1727144720000|2024-09-24 02:25:20|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|3
1727144740000|2024-09-24 02:25:40|||||||||3
1727144780000|2024-09-24 02:26:20|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43902.5|43882.5|1
1727144790000|2024-09-24 02:26:30|43905|43885|43911.8|43891.8|43911.8|43891.8|43905|43885|15
1727144800000|2024-09-24 02:26:40|43910|43890|43913.5|43893.5|43913.5|43893.5|43910|43890|13
1727144810000|2024-09-24 02:26:50|43911.8|43891.8|43916|43896|43916|43896|43911.8|43891.8|0
1727144820000|2024-09-24 02:27:00|43917.5|43897.5|43918.3|43898.3|43918.3|43898.3|43917.5|43897.5|3
1727144830000|2024-09-24 02:27:10|43920.8|43900.8|43924.3|43904.3|43924.3|43904.3|43919|43899|1
1727144840000|2024-09-24 02:27:20|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|12
1727144850000|2024-09-24 02:27:30|43925.8|43905.8|43925|43905|43925.8|43905.8|43924.3|43904.3|3
1727144860000|2024-09-24 02:27:40|43927.5|43907.5|43927.5|43907.5|43928.3|43908.3|43927.5|43907.5|7
1727144870000|2024-09-24 02:27:50|43926.8|43906.8|43922.5|43902.5|43926.8|43906.8|43922.5|43902.5|1
1727144880000|2024-09-24 02:28:00|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43919.3|43899.3|0
1727144890000|2024-09-24 02:28:10|43915|43895|43915|43895|43915|43895|43915|43895|3
1727144900000|2024-09-24 02:28:20|43917.5|43897.5|43915|43895|43917.5|43897.5|43915|43895|0
1727144910000|2024-09-24 02:28:30|43919.3|43899.3|43921.8|43901.8|43921.8|43901.8|43919.3|43899.3|0
1727144920000|2024-09-24 02:28:40|43920|43900|43919.3|43899.3|43921|43901|43919.3|43899.3|0
1727144930000|2024-09-24 02:28:50|43922.5|43902.5|43919.3|43899.3|43922.5|43902.5|43917.5|43897.5|3
1727144940000|2024-09-24 02:29:00|43920|43900|43917.5|43897.5|43920|43900|43917.5|43897.5|5
1727144950000|2024-09-24 02:29:10|||||||||1
1727144960000|2024-09-24 02:29:20|43915.8|43895.8|43915|43895|43915.8|43895.8|43915|43895|0
1727144970000|2024-09-24 02:29:30|43914.3|43894.3|43914.3|43894.3|43915|43895|43914.3|43894.3|1
1727144980000|2024-09-24 02:29:40|43912.5|43892.5|43915|43895|43915|43895|43912.5|43892.5|0
1727144990000|2024-09-24 02:29:50|43914.3|43894.3|43915|43895|43915|43895|43914.3|43894.3|5
1727145000000|2024-09-24 02:30:00|43915.8|43895.8|43910|43890|43915.8|43895.8|43889.3|43869.3|25
1727145010000|2024-09-24 02:30:10|43909.3|43889.3|43910|43890|43910|43890|43907.5|43887.5|1
1727145020000|2024-09-24 02:30:20|43907.5|43887.5|43907.5|43887.5|43910|43890|43905.8|43885.8|3
1727145030000|2024-09-24 02:30:30|43910|43890|43910|43890|43910|43890|43906.6|43886.6|0
1727145040000|2024-09-24 02:30:40|43911.8|43891.8|43925|43905|43925|43905|43911.8|43891.8|1
1727145050000|2024-09-24 02:30:50|43929.3|43909.3|43931.8|43911.8|43935.8|43915.8|43929.3|43909.3|9
1727145060000|2024-09-24 02:31:00|43932.5|43912.5|43925|43905|43932.5|43912.5|43925|43905|3
1727145070000|2024-09-24 02:31:10|43920.8|43900.8|43920|43900|43922.5|43902.5|43919.1|43899.1|0
1727145080000|2024-09-24 02:31:20|43919.3|43899.3|43932.5|43912.5|43935|43915|43919.3|43899.3|5
1727145090000|2024-09-24 02:31:30|43935|43915|43937.5|43917.5|43940|43920|43935|43915|2
1727145100000|2024-09-24 02:31:40|43935|43915|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|0
1727145110000|2024-09-24 02:31:50|43930.8|43910.8|43932.5|43912.5|43932.5|43912.5|43930|43910|2
1727145120000|2024-09-24 02:32:00|43930.8|43910.8|43935|43915|43937.5|43917.5|43930.8|43910.8|0
1727145130000|2024-09-24 02:32:10|43934.3|43914.3|43935.8|43915.8|43937.5|43917.5|43934.3|43914.3|1
1727145140000|2024-09-24 02:32:20|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|43935.8|43915.8|0
1727145150000|2024-09-24 02:32:30|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43935.8|43915.8|0
1727145160000|2024-09-24 02:32:40|43943.5|43923.5|43935.8|43915.8|43943.5|43923.5|43935.8|43915.8|22
1727145170000|2024-09-24 02:32:50|43935|43915|43931.8|43911.8|43935|43915|43931.8|43911.8|1
1727145180000|2024-09-24 02:33:00|43929.3|43909.3|43934.3|43914.3|43934.3|43914.3|43929.3|43909.3|4
1727145190000|2024-09-24 02:33:10|43936|43916|43936.8|43916.8|43937.5|43917.5|43936|43916|1
1727145200000|2024-09-24 02:33:20|43935|43915|43940|43920|43940.8|43920.8|43935|43915|3
1727145210000|2024-09-24 02:33:30|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1727145220000|2024-09-24 02:33:40|43937.5|43917.5|43935.8|43915.8|43939.3|43919.3|43935|43915|0
1727145230000|2024-09-24 02:33:50|43935|43915|43937.5|43917.5|43937.5|43917.5|43934.3|43914.3|1
1727145240000|2024-09-24 02:34:00|43935|43915|43930|43910|43937.5|43917.5|43930|43910|3
1727145250000|2024-09-24 02:34:10|43930.8|43910.8|43930.8|43910.8|43932.5|43912.5|43928.3|43908.3|1
1727145260000|2024-09-24 02:34:20|43930|43910|43932.5|43912.5|43932.5|43912.5|43930|43910|0
1727145270000|2024-09-24 02:34:30|43930|43910|43930|43910|43932.5|43912.5|43930|43910|1
1727145280000|2024-09-24 02:34:40|43929.3|43909.3|43927.5|43907.5|43930|43910|43927.5|43907.5|0
1727145290000|2024-09-24 02:34:50|43925.8|43905.8|43925|43905|43927.5|43907.5|43925|43905|8
1727145300000|2024-09-24 02:35:00|43926.8|43906.8|43930|43910|43930|43910|43925|43905|0
1727145310000|2024-09-24 02:35:10|43929.3|43909.3|43931.8|43911.8|43931.8|43911.8|43927.5|43907.5|2
1727145320000|2024-09-24 02:35:20|43930|43910|43927.5|43907.5|43930|43910|43925|43905|6
1727145330000|2024-09-24 02:35:30|43925.8|43905.8|43925|43905|43927.5|43907.5|43925|43905|0
1727145340000|2024-09-24 02:35:40|43923.3|43903.3|43925|43905|43925|43905|43923.3|43903.3|0
1727145350000|2024-09-24 02:35:50|43924.3|43904.3|43916.6|43896.6|43924.3|43904.3|43915.8|43895.8|1
1727145360000|2024-09-24 02:36:00|43915.8|43895.8|43912.5|43892.5|43917.5|43897.5|43912.5|43892.5|6
1727145370000|2024-09-24 02:36:10|43911.8|43891.8|43905.8|43885.8|43911.8|43891.8|43905.8|43885.8|1
1727145380000|2024-09-24 02:36:20|43907.5|43887.5|43909.3|43889.3|43911|43891|43905.8|43885.8|3
1727145390000|2024-09-24 02:36:30|43910|43890|43905|43885|43910|43890|43905|43885|1
1727145400000|2024-09-24 02:36:40|43907.5|43887.5|43902.5|43882.5|43909.3|43889.3|43902.5|43882.5|1
1727145410000|2024-09-24 02:36:50|43905|43885|43905|43885|43905|43885|43899.1|43879.1|3
1727145420000|2024-09-24 02:37:00|43905.1|43885.1|43900.1|43880.1|43905.1|43885.1|43900.1|43880.1|0
1727145430000|2024-09-24 02:37:10|43899.3|43879.3|43892.6|43872.6|43899.3|43879.3|43892.6|43872.6|0
1727145440000|2024-09-24 02:37:20|43893.3|43873.3|43887.6|43867.6|43893.3|43873.3|43887.6|43867.6|5
1727145450000|2024-09-24 02:37:30|43890.1|43870.1|43885.8|43865.8|43890.1|43870.1|43885.8|43865.8|2
1727145460000|2024-09-24 02:37:40|43887.6|43867.6|43891.8|43871.8|43891.8|43871.8|43887.6|43867.6|2
1727145470000|2024-09-24 02:37:50|43892.6|43872.6|43895.1|43875.1|43897.6|43877.6|43892.6|43872.6|0
1727145480000|2024-09-24 02:38:00|43897.6|43877.6|43900.1|43880.1|43902.6|43882.6|43897.6|43877.6|1
1727145490000|2024-09-24 02:38:10|43901.8|43881.8|43903.5|43883.5|43903.5|43883.5|43901.8|43881.8|1
1727145500000|2024-09-24 02:38:20|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43903.5|43883.5|0
1727145510000|2024-09-24 02:38:30|43905.1|43885.1|43897.6|43877.6|43905.1|43885.1|43897.6|43877.6|5
1727145520000|2024-09-24 02:38:40|43896.8|43876.8|43895.1|43875.1|43899.3|43879.3|43895.1|43875.1|1
1727145530000|2024-09-24 02:38:50|43894.3|43874.3|43886.8|43866.8|43894.3|43874.3|43886.8|43866.8|4
1727145540000|2024-09-24 02:39:00|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43886.8|43866.8|3
1727145550000|2024-09-24 02:39:10|43889.3|43869.3|43893.5|43873.5|43893.5|43873.5|43886.8|43866.8|1
1727145560000|2024-09-24 02:39:20|43892.6|43872.6|43890.1|43870.1|43895.1|43875.1|43890.1|43870.1|1
1727145570000|2024-09-24 02:39:30|43887.6|43867.6|43880.1|43860.1|43887.6|43867.6|43877.6|43857.6|4
1727145580000|2024-09-24 02:39:40|43879.3|43859.3|43875.1|43855.1|43880.1|43860.1|43873.3|43853.3|2
1727145590000|2024-09-24 02:39:50|43877.6|43857.6|43874.3|43854.3|43878.5|43858.5|43874.3|43854.3|2
1727145600000|2024-09-24 02:40:00|43873.5|43853.5|43869.3|43849.3|43875.1|43855.1|43869.3|43849.3|12
1727145610000|2024-09-24 02:40:10|43871|43851|43873.3|43853.3|43875.1|43855.1|43871|43851|0
1727145620000|2024-09-24 02:40:20|43871.8|43851.8|43873.5|43853.5|43873.5|43853.5|43870.1|43850.1|2
1727145630000|2024-09-24 02:40:30|43874.3|43854.3|43882.6|43862.6|43882.6|43862.6|43874.3|43854.3|5
1727145640000|2024-09-24 02:40:40|43881.8|43861.8|43881.8|43861.8|43882.6|43862.6|43877.6|43857.6|6
1727145650000|2024-09-24 02:40:50|43882.6|43862.6|43885.8|43865.8|43885.8|43865.8|43881.8|43861.8|1
1727145660000|2024-09-24 02:41:00|43885.1|43865.1|43884.3|43864.3|43887.6|43867.6|43883.5|43863.5|5
1727145670000|2024-09-24 02:41:10|43883.5|43863.5|43886.8|43866.8|43886.8|43866.8|43883.5|43863.5|0
1727145680000|2024-09-24 02:41:20|43887.6|43867.6|43893.5|43873.5|43894.3|43874.3|43887.6|43867.6|1
1727145690000|2024-09-24 02:41:30|43894.3|43874.3|43894.3|43874.3|43896.8|43876.8|43893.5|43873.5|2
1727145700000|2024-09-24 02:41:40|43893.5|43873.5|43893.5|43873.5|43897.6|43877.6|43893.5|43873.5|4
1727145710000|2024-09-24 02:41:50|43894.3|43874.3|43894.3|43874.3|43896.8|43876.8|43893.5|43873.5|0
1727145720000|2024-09-24 02:42:00|43891.8|43871.8|43894.3|43874.3|43894.3|43874.3|43890.1|43870.1|0
1727145730000|2024-09-24 02:42:10|43895.1|43875.1|43895.8|43875.8|43895.8|43875.8|43895.1|43875.1|0
1727145740000|2024-09-24 02:42:20|43897.6|43877.6|43897.6|43877.6|43897.6|43877.6|43897.6|43877.6|0
1727145750000|2024-09-24 02:42:30|43895.8|43875.8|43895.1|43875.1|43898.3|43878.3|43895.1|43875.1|2
1727145760000|2024-09-24 02:42:40|43894.3|43874.3|43897.6|43877.6|43897.6|43877.6|43894.3|43874.3|1
1727145770000|2024-09-24 02:42:50|43896.8|43876.8|43899.3|43879.3|43899.3|43879.3|43895.1|43875.1|3
1727145780000|2024-09-24 02:43:00|43898.5|43878.5|43897.6|43877.6|43902.6|43882.6|43895.1|43875.1|6
1727145790000|2024-09-24 02:43:10|43900.1|43880.1|43902.6|43882.6|43902.6|43882.6|43900.1|43880.1|1
1727145800000|2024-09-24 02:43:20|43904.3|43884.3|43905.1|43885.1|43905.1|43885.1|43903.3|43883.3|1
1727145810000|2024-09-24 02:43:30|43907.6|43887.6|43915.1|43895.1|43915.1|43895.1|43907.6|43887.6|4
1727145820000|2024-09-24 02:43:40|43916.8|43896.8|43913.3|43893.3|43918.5|43898.5|43913.3|43893.3|1
1727145830000|2024-09-24 02:43:50|43912.6|43892.6|43914.3|43894.3|43914.3|43894.3|43912.6|43892.6|1
1727145840000|2024-09-24 02:44:00|43915.1|43895.1|43919.3|43899.3|43919.3|43899.3|43915.1|43895.1|0
1727145850000|2024-09-24 02:44:10|43928.5|43908.5|43930.3|43910.3|43930.3|43910.3|43928.5|43908.5|5
1727145860000|2024-09-24 02:44:20|43928.5|43908.5|43933.5|43913.5|43933.5|43913.5|43928.5|43908.5|1
1727145870000|2024-09-24 02:44:30|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43926.8|43906.8|8
1727145880000|2024-09-24 02:44:40|43936.8|43916.8|43944.3|43924.3|43944.3|43924.3|43936.8|43916.8|47
1727145890000|2024-09-24 02:44:50|43943.5|43923.5|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|5
1727145900000|2024-09-24 02:45:00|43936.8|43916.8|43934.3|43914.3|43936.8|43916.8|43930.1|43910.1|12
1727145910000|2024-09-24 02:45:10|43935.1|43915.1|43948.5|43928.5|43951.8|43931.8|43935.1|43915.1|20
1727145920000|2024-09-24 02:45:20|43946.8|43926.8|43948.5|43928.5|43951.8|43931.8|43946.8|43926.8|8
1727145930000|2024-09-24 02:45:30|43946.8|43926.8|43949.3|43929.3|43951.8|43931.8|43946.8|43926.8|7
1727145940000|2024-09-24 02:45:40|43948.5|43928.5|43956.8|43936.8|43956.8|43936.8|43946.8|43926.8|13
1727145950000|2024-09-24 02:45:50|43954.3|43934.3|43954.3|43934.3|43956.8|43936.8|43953.5|43933.5|4
1727145960000|2024-09-24 02:46:00|43953.5|43933.5|43951|43931|43953.5|43933.5|43951|43931|3
1727145970000|2024-09-24 02:46:10|43951.8|43931.8|43952.6|43932.6|43952.6|43932.6|43949.3|43929.3|10
1727145980000|2024-09-24 02:46:20|43955.1|43935.1|43950.1|43930.1|43955.1|43935.1|43950.1|43930.1|2
1727145990000|2024-09-24 02:46:30|43951.8|43931.8|43955.1|43935.1|43955.1|43935.1|43950.1|43930.1|2
1727146000000|2024-09-24 02:46:40|43952.6|43932.6|43956.8|43936.8|43956.8|43936.8|43952.6|43932.6|0
1727146010000|2024-09-24 02:46:50|43957.6|43937.6|43956.8|43936.8|43957.6|43937.6|43956.8|43936.8|0
1727146020000|2024-09-24 02:47:00|43953.3|43933.3|43955.1|43935.1|43955.1|43935.1|43952.6|43932.6|9
1727146030000|2024-09-24 02:47:10|43952.6|43932.6|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|2
1727146040000|2024-09-24 02:47:20|43956.8|43936.8|43952.6|43932.6|43956.8|43936.8|43952.6|43932.6|2
1727146050000|2024-09-24 02:47:30|43954.3|43934.3|43951.8|43931.8|43956.8|43936.8|43951.8|43931.8|5
1727146060000|2024-09-24 02:47:40|43953.6|43933.6|43958.6|43938.6|43961.1|43941.1|43953.6|43933.6|13
1727146070000|2024-09-24 02:47:50|43960.3|43940.3|43961.8|43941.8|43961.8|43941.8|43958.6|43938.6|6
1727146080000|2024-09-24 02:48:00|43963.6|43943.6|43966.1|43946.1|43966.1|43946.1|43962.8|43942.8|3
1727146090000|2024-09-24 02:48:10|43967.8|43947.8|43967.8|43947.8|43972.8|43952.8|43967.8|43947.8|17
1727146100000|2024-09-24 02:48:20|43968.6|43948.6|43967.8|43947.8|43971.1|43951.1|43967.8|43947.8|2
1727146110000|2024-09-24 02:48:30|43968.6|43948.6|43966.1|43946.1|43968.6|43948.6|43966.1|43946.1|0
1727146120000|2024-09-24 02:48:40|43967.8|43947.8|43966.1|43946.1|43971.1|43951.1|43964.3|43944.3|14
1727146130000|2024-09-24 02:48:50|43965.3|43945.3|43967.8|43947.8|43967.8|43947.8|43965.3|43945.3|3
1727146140000|2024-09-24 02:49:00|43966.1|43946.1|43966.1|43946.1|43968.6|43948.6|43964.3|43944.3|6
1727146150000|2024-09-24 02:49:10|43967.8|43947.8|43968.6|43948.6|43968.6|43948.6|43964.3|43944.3|4
1727146160000|2024-09-24 02:49:20|43970.3|43950.3|43968.6|43948.6|43972.8|43952.8|43968.6|43948.6|8
1727146170000|2024-09-24 02:49:30|43971.1|43951.1|43971.8|43951.8|43976.1|43956.1|43969.3|43949.3|14
1727146180000|2024-09-24 02:49:40|43969.3|43949.3|43969.3|43949.3|43971.8|43951.8|43969.3|43949.3|4
1727146190000|2024-09-24 02:49:50|43971.8|43951.8|43968.6|43948.6|43971.8|43951.8|43966.8|43946.8|1
1727146200000|2024-09-24 02:50:00|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43965.1|43945.1|1
1727146210000|2024-09-24 02:50:10|43964.3|43944.3|43961.1|43941.1|43966.8|43946.8|43961.1|43941.1|3
1727146220000|2024-09-24 02:50:20|43959.3|43939.3|43964.3|43944.3|43964.3|43944.3|43959.3|43939.3|2
1727146230000|2024-09-24 02:50:30|43965.1|43945.1|43971.1|43951.1|43971.1|43951.1|43965.1|43945.1|4
1727146240000|2024-09-24 02:50:40|43968.6|43948.6|43968.6|43948.6|43971.1|43951.1|43966.1|43946.1|1
1727146250000|2024-09-24 02:50:50|43971.1|43951.1|43970.3|43950.3|43971.1|43951.1|43970.3|43950.3|10
1727146260000|2024-09-24 02:51:00|43972.8|43952.8|43973.6|43953.6|43973.6|43953.6|43971.1|43951.1|7
1727146270000|2024-09-24 02:51:10|43974.3|43954.3|43973.6|43953.6|43974.3|43954.3|43968.6|43948.6|6
1727146280000|2024-09-24 02:51:20|43976.1|43956.1|43974.3|43954.3|43976.1|43956.1|43973.6|43953.6|14
1727146290000|2024-09-24 02:51:30|43976.1|43956.1|43973.6|43953.6|43976.8|43956.8|43973.6|43953.6|9
1727146300000|2024-09-24 02:51:40|43971.8|43951.8|43964.3|43944.3|43971.8|43951.8|43964.3|43944.3|7
1727146310000|2024-09-24 02:51:50|43963.6|43943.6|43966.1|43946.1|43966.1|43946.1|43961.1|43941.1|11
1727146320000|2024-09-24 02:52:00|43966.8|43946.8|43974.3|43954.3|43977.8|43957.8|43966.8|43946.8|30
1727146330000|2024-09-24 02:52:10|43977.8|43957.8|43971.8|43951.8|43977.8|43957.8|43971.8|43951.8|12
1727146340000|2024-09-24 02:52:20|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|43966.8|43946.8|0
1727146350000|2024-09-24 02:52:30|43971.1|43951.1|43969.3|43949.3|43973.6|43953.6|43969.3|43949.3|1
1727146360000|2024-09-24 02:52:40|43968.6|43948.6|43975.3|43955.3|43975.3|43955.3|43968.6|43948.6|4
1727146370000|2024-09-24 02:52:50|43973.6|43953.6|43974.3|43954.3|43976.1|43956.1|43973.6|43953.6|4
1727146380000|2024-09-24 02:53:00|43973.6|43953.6|43971.8|43951.8|43974.3|43954.3|43971.8|43951.8|3
1727146390000|2024-09-24 02:53:10|43971.1|43951.1|43971.1|43951.1|43974.3|43954.3|43971.1|43951.1|0
1727146400000|2024-09-24 02:53:20|43969.3|43949.3|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|1
1727146410000|2024-09-24 02:53:30|43973.6|43953.6|43972.6|43952.6|43974.3|43954.3|43970.1|43950.1|1
1727146420000|2024-09-24 02:53:40|43974.3|43954.3|43969.3|43949.3|43974.3|43954.3|43969.3|43949.3|0
1727146430000|2024-09-24 02:53:50|43967.6|43947.6|43964.3|43944.3|43969.3|43949.3|43964.3|43944.3|3
1727146440000|2024-09-24 02:54:00|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43961.8|43941.8|2
1727146450000|2024-09-24 02:54:10|43967.6|43947.6|43970.1|43950.1|43971.8|43951.8|43966.8|43946.8|2
1727146460000|2024-09-24 02:54:20|43969.3|43949.3|43969.3|43949.3|43970.1|43950.1|43969.3|43949.3|0
1727146470000|2024-09-24 02:54:30|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43969.3|43949.3|5
1727146480000|2024-09-24 02:54:40|43971.8|43951.8|43973.6|43953.6|43973.6|43953.6|43969.3|43949.3|0
1727146490000|2024-09-24 02:54:50|43971.8|43951.8|43968.6|43948.6|43973.6|43953.6|43968.6|43948.6|2
1727146500000|2024-09-24 02:55:00|43969.3|43949.3|43964.3|43944.3|43969.3|43949.3|43964.3|43944.3|1
1727146510000|2024-09-24 02:55:10|43963.6|43943.6|43958.6|43938.6|43964.3|43944.3|43958.6|43938.6|0
1727146520000|2024-09-24 02:55:20|43956.8|43936.8|43954.3|43934.3|43958.6|43938.6|43954.3|43934.3|5
1727146530000|2024-09-24 02:55:30|43955.1|43935.1|43961.1|43941.1|43961.1|43941.1|43955.1|43935.1|7
1727146540000|2024-09-24 02:55:40|43961.8|43941.8|43967.6|43947.6|43967.6|43947.6|43961.8|43941.8|4
1727146550000|2024-09-24 02:55:50|43970.1|43950.1|43974.3|43954.3|43974.3|43954.3|43968.4|43948.4|9
1727146560000|2024-09-24 02:56:00|43987.8|43967.8|43976.8|43956.8|43989.3|43969.3|43974.3|43954.3|46
1727146570000|2024-09-24 02:56:10|43978.6|43958.6|43974.3|43954.3|43978.6|43958.6|43974.3|43954.3|28
1727146580000|2024-09-24 02:56:20|43971.8|43951.8|43973.6|43953.6|43976.1|43956.1|43971.8|43951.8|3
1727146590000|2024-09-24 02:56:30|43972.8|43952.8|43966.1|43946.1|43972.8|43952.8|43966.1|43946.1|1
1727146600000|2024-09-24 02:56:40|43963.6|43943.6|43961.8|43941.8|43963.6|43943.6|43961.1|43941.1|2
1727146610000|2024-09-24 02:56:50|43961.1|43941.1|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|1
1727146620000|2024-09-24 02:57:00|43962.6|43942.6|43973.6|43953.6|43973.6|43953.6|43961.8|43941.8|3
1727146630000|2024-09-24 02:57:10|43974.3|43954.3|43976.1|43956.1|43976.1|43956.1|43974.3|43954.3|3
1727146640000|2024-09-24 02:57:20|43976.8|43956.8|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|15
1727146650000|2024-09-24 02:57:30|43977.8|43957.8|43986.1|43966.1|43987.8|43967.8|43977.8|43957.8|12
1727146660000|2024-09-24 02:57:40|43984.3|43964.3|43984.3|43964.3|43987.8|43967.8|43982.8|43962.8|4
1727146670000|2024-09-24 02:57:50|43986.1|43966.1|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|9
1727146680000|2024-09-24 02:58:00|43984.3|43964.3|43991.1|43971.1|43991.1|43971.1|43983.6|43963.6|4
1727146690000|2024-09-24 02:58:10|43992.8|43972.8|43991.8|43971.8|43995.3|43975.3|43991.8|43971.8|3
1727146700000|2024-09-24 02:58:20|43991.1|43971.1|43992.6|43972.6|43992.6|43972.6|43987.6|43967.6|12
1727146710000|2024-09-24 02:58:30|43990.9|43970.9|43990.9|43970.9|43994.3|43974.3|43990.1|43970.1|6
1727146720000|2024-09-24 02:58:40|43990.1|43970.1|43992.6|43972.6|43994.3|43974.3|43989.3|43969.3|5
1727146730000|2024-09-24 02:58:50|43990.1|43970.1|43991.9|43971.9|43994.4|43974.4|43990.1|43970.1|11
1727146740000|2024-09-24 02:59:00|43990.1|43970.1|43994.4|43974.4|43994.4|43974.4|43989.4|43969.4|7
1727146750000|2024-09-24 02:59:10|43992.6|43972.6|44015.1|43995.1|44018.6|43998.6|43992.6|43972.6|80
1727146760000|2024-09-24 02:59:20|44015.9|43995.9|44012.6|43992.6|44017.6|43997.6|44012.6|43992.6|1
1727146770000|2024-09-24 02:59:30|44011.9|43991.9|44009.4|43989.4|44011.9|43991.9|44009.4|43989.4|9
1727146780000|2024-09-24 02:59:40|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|44005.9|43985.9|13
1727146790000|2024-09-24 02:59:50|44005.9|43985.9|44005.1|43985.1|44007.6|43987.6|44005.1|43985.1|7
1727146800000|2024-09-24 03:00:00|44004.4|43984.4|44005.9|43985.9|44007.6|43987.6|44003.4|43983.4|18
1727146810000|2024-09-24 03:00:10|44005.1|43985.1|44010.1|43990.1|44011.9|43991.9|44005.1|43985.1|7
1727146820000|2024-09-24 03:00:20|44012.6|43992.6|44009.4|43989.4|44012.6|43992.6|44007.6|43987.6|9
1727146830000|2024-09-24 03:00:30|44007.6|43987.6|44009.4|43989.4|44012.6|43992.6|44007.6|43987.6|11
1727146840000|2024-09-24 03:00:40|44012.6|43992.6|44007.6|43987.6|44012.6|43992.6|44007.6|43987.6|9
1727146850000|2024-09-24 03:00:50|44009.4|43989.4|44003.4|43983.4|44010.1|43990.1|44003.4|43983.4|2
1727146860000|2024-09-24 03:01:00|44005.1|43985.1|44002.6|43982.6|44005.1|43985.1|44002.6|43982.6|5
1727146870000|2024-09-24 03:01:10|44000.9|43980.9|43997.6|43977.6|44002.6|43982.6|43997.6|43977.6|23
1727146880000|2024-09-24 03:01:20|44006.1|43986.1|44016.1|43996.1|44016.1|43996.1|44006.1|43986.1|13
1727146890000|2024-09-24 03:01:30|44014.4|43994.4|44016.9|43996.9|44020.3|44000.3|44014.4|43994.4|19
1727146900000|2024-09-24 03:01:40|44015.1|43995.1|44019.4|43999.4|44019.4|43999.4|44014.4|43994.4|4
1727146910000|2024-09-24 03:01:50|44014.4|43994.4|44019.4|43999.4|44021.1|44001.1|44014.4|43994.4|3
1727146920000|2024-09-24 03:02:00|44021.1|44001.1|44034.4|44014.4|44034.4|44014.4|44019.4|43999.4|13
1727146930000|2024-09-24 03:02:10|44036.1|44016.1|44039.6|44019.6|44039.6|44019.6|44033.6|44013.6|33
1727146940000|2024-09-24 03:02:20|44037.8|44017.8|44033.6|44013.6|44037.8|44017.8|44033.6|44013.6|16
1727146950000|2024-09-24 03:02:30|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|44027.8|44007.8|2
1727146960000|2024-09-24 03:02:40|44032.8|44012.8|44036.1|44016.1|44036.1|44016.1|44031.1|44011.1|29
1727146970000|2024-09-24 03:02:50|44034.4|44014.4|44036.1|44016.1|44037.8|44017.8|44034.4|44014.4|11
1727146980000|2024-09-24 03:03:00|44038.6|44018.6|44061.1|44041.1|44061.1|44041.1|44036.9|44016.9|77
1727146990000|2024-09-24 03:03:10|44062.8|44042.8|44077.8|44057.8|44079.6|44059.6|44061.1|44041.1|40
1727147000000|2024-09-24 03:03:20|44087.8|44067.8|44087.1|44067.1|44090.3|44070.3|44084.6|44064.6|38
1727147010000|2024-09-24 03:03:30|44085.3|44065.3|44089.6|44069.6|44090.3|44070.3|44085.3|44065.3|9
1727147020000|2024-09-24 03:03:40|44090.3|44070.3|44092.1|44072.1|44094.6|44074.6|44090.3|44070.3|17
1727147030000|2024-09-24 03:03:50|44092.8|44072.8|44089.6|44069.6|44094.6|44074.6|44087.1|44067.1|7
1727147040000|2024-09-24 03:04:00|44087.8|44067.8|44073|44053|44087.8|44067.8|44071.3|44051.3|17
1727147050000|2024-09-24 03:04:10|44074.6|44054.6|44080.5|44060.5|44083|44063|44073.8|44053.8|10
1727147060000|2024-09-24 03:04:20|44082.3|44062.3|44085.5|44065.5|44085.5|44065.5|44082.3|44062.3|3
1727147070000|2024-09-24 03:04:30|44086.3|44066.3|44081.3|44061.3|44086.3|44066.3|44081.3|44061.3|16
1727147080000|2024-09-24 03:04:40|44079.8|44059.8|44078.8|44058.8|44081.3|44061.3|44078|44058|15
1727147090000|2024-09-24 03:04:50|44079.6|44059.6|44079.6|44059.6|44081.3|44061.3|44078.8|44058.8|12
1727147100000|2024-09-24 03:05:00|44081.3|44061.3|44084.6|44064.6|44086.3|44066.3|44081.3|44061.3|28
1727147110000|2024-09-24 03:05:10|44086.3|44066.3|44080.5|44060.5|44086.3|44066.3|44080.5|44060.5|8
1727147120000|2024-09-24 03:05:20|44078.8|44058.8|44074.6|44054.6|44079.6|44059.6|44074.6|44054.6|3
1727147130000|2024-09-24 03:05:30|44073.8|44053.8|44074.6|44054.6|44074.6|44054.6|44069.6|44049.6|8
1727147140000|2024-09-24 03:05:40|44072.1|44052.1|44072.1|44052.1|44076.3|44056.3|44071.3|44051.3|3
1727147150000|2024-09-24 03:05:50|44071.3|44051.3|44074.6|44054.6|44076.3|44056.3|44071.3|44051.3|9
1727147160000|2024-09-24 03:06:00|44076.3|44056.3|44086.3|44066.3|44086.3|44066.3|44074.6|44054.6|7
1727147170000|2024-09-24 03:06:10|44084.6|44064.6|44083.8|44063.8|44086.3|44066.3|44083.8|44063.8|5
1727147180000|2024-09-24 03:06:20|44082.1|44062.1|44081.3|44061.3|44082.1|44062.1|44080.5|44060.5|4
1727147190000|2024-09-24 03:06:30|44079.6|44059.6|44081.3|44061.3|44081.3|44061.3|44079.6|44059.6|2
1727147200000|2024-09-24 03:06:40|44083|44063|44087.1|44067.1|44088.8|44068.8|44081.3|44061.3|13
1727147210000|2024-09-24 03:06:50|44088.8|44068.8|44094.6|44074.6|44096.3|44076.3|44088.8|44068.8|1
1727147220000|2024-09-24 03:07:00|44097.8|44077.8|44094.6|44074.6|44097.8|44077.8|44094.6|44074.6|7
1727147230000|2024-09-24 03:07:10|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|44094.6|44074.6|6
1727147240000|2024-09-24 03:07:20|44095.3|44075.3|44097.1|44077.1|44097.1|44077.1|44094.6|44074.6|4
1727147250000|2024-09-24 03:07:30|44098.8|44078.8|44101.3|44081.3|44101.3|44081.3|44097.1|44077.1|11
1727147260000|2024-09-24 03:07:40|44102.1|44082.1|44103.8|44083.8|44103.8|44083.8|44102.1|44082.1|9
1727147270000|2024-09-24 03:07:50|44106.3|44086.3|44104.6|44084.6|44107.8|44087.8|44104.6|44084.6|6
1727147280000|2024-09-24 03:08:00|44106.3|44086.3|44107.8|44087.8|44107.8|44087.8|44104.6|44084.6|10
1727147290000|2024-09-24 03:08:10|44109.6|44089.6|44107.1|44087.1|44109.6|44089.6|44104.6|44084.6|10
1727147300000|2024-09-24 03:08:20|44107.8|44087.8|44107.1|44087.1|44112.1|44092.1|44102.8|44082.8|19
1727147310000|2024-09-24 03:08:30|44107.8|44087.8|44112.8|44092.8|44115.3|44095.3|44107.8|44087.8|16
1727147320000|2024-09-24 03:08:40|44115.3|44095.3|44116.1|44096.1|44116.1|44096.1|44112.8|44092.8|10
1727147330000|2024-09-24 03:08:50|44113.6|44093.6|44119.4|44099.4|44119.4|44099.4|44113.6|44093.6|27
1727147340000|2024-09-24 03:09:00|44118.6|44098.6|44107.8|44087.8|44118.6|44098.6|44107.8|44087.8|13
1727147350000|2024-09-24 03:09:10|44108.6|44088.6|44111.1|44091.1|44111.1|44091.1|44107.8|44087.8|6
1727147360000|2024-09-24 03:09:20|44111.9|44091.9|44117.9|44097.9|44117.9|44097.9|44111.9|44091.9|2
1727147370000|2024-09-24 03:09:30|44116.1|44096.1|44118.6|44098.6|44119.4|44099.4|44116.1|44096.1|7
1727147380000|2024-09-24 03:09:40|44119.4|44099.4|44121.1|44101.1|44121.1|44101.1|44118.6|44098.6|2
1727147390000|2024-09-24 03:09:50|||||||||37
1727147400000|2024-09-24 03:10:00|44119.4|44099.4|44117.9|44097.9|44119.4|44099.4|44116.1|44096.1|8
1727147410000|2024-09-24 03:10:10|44118.6|44098.6|44126.1|44106.1|44126.9|44106.9|44118.6|44098.6|41
1727147420000|2024-09-24 03:10:20|44126.9|44106.9|44126.1|44106.1|44126.9|44106.9|44126.1|44106.1|15
1727147430000|2024-09-24 03:10:30|44126.9|44106.9|44126.1|44106.1|44126.9|44106.9|44126.1|44106.1|45
1727147440000|2024-09-24 03:10:40|44125.4|44105.4|44122.9|44102.9|44125.4|44105.4|44122.9|44102.9|4
1727147450000|2024-09-24 03:10:50|44121.1|44101.1|44121.1|44101.1|44122.9|44102.9|44117.9|44097.9|21
1727147460000|2024-09-24 03:11:00|44122.9|44102.9|44122.9|44102.9|44122.9|44102.9|44121.1|44101.1|11
1727147470000|2024-09-24 03:11:10|44121.1|44101.1|44115.4|44095.4|44121.1|44101.1|44113.6|44093.6|6
1727147480000|2024-09-24 03:11:20|44113.6|44093.6|44112.9|44092.9|44116.1|44096.1|44111.9|44091.9|11
1727147490000|2024-09-24 03:11:30|44114.6|44094.6|44104.6|44084.6|44115.4|44095.4|44104.6|44084.6|7
1727147500000|2024-09-24 03:11:40|44102.1|44082.1|44092.9|44072.9|44104.6|44084.6|44092.9|44072.9|19
1727147510000|2024-09-24 03:11:50|44094.6|44074.6|44092.9|44072.9|44094.6|44074.6|44090.4|44070.4|14
1727147520000|2024-09-24 03:12:00|44094.6|44074.6|44100.4|44080.4|44100.4|44080.4|44094.6|44074.6|11
1727147530000|2024-09-24 03:12:10|44099.6|44079.6|44101.3|44081.3|44101.3|44081.3|44097.9|44077.9|7
1727147540000|2024-09-24 03:12:20|44099.6|44079.6|44101.3|44081.3|44103.8|44083.8|44099.6|44079.6|3
1727147550000|2024-09-24 03:12:30|44099.6|44079.6|44101.3|44081.3|44101.3|44081.3|44098.8|44078.8|6
1727147560000|2024-09-24 03:12:40|44105.6|44085.6|44108.1|44088.1|44108.1|44088.1|44105.6|44085.6|2
1727147570000|2024-09-24 03:12:50|44109.8|44089.8|44108.8|44088.8|44111.3|44091.3|44108.8|44088.8|9
1727147580000|2024-09-24 03:13:00|44109.6|44089.6|44113.8|44093.8|44116.3|44096.3|44109.6|44089.6|7
1727147590000|2024-09-24 03:13:10|44114.6|44094.6|44116.3|44096.3|44119.6|44099.6|44113.8|44093.8|8
1727147600000|2024-09-24 03:13:20|44114.6|44094.6|44112.1|44092.1|44114.6|44094.6|44112.1|44092.1|0
1727147610000|2024-09-24 03:13:30|44111.3|44091.3|44113.8|44093.8|44113.8|44093.8|44111.3|44091.3|3
1727147620000|2024-09-24 03:13:40|44112.1|44092.1|44113.8|44093.8|44113.8|44093.8|44112.1|44092.1|2
1727147630000|2024-09-24 03:13:50|44108.8|44088.8|44111.3|44091.3|44111.3|44091.3|44108.8|44088.8|5
1727147640000|2024-09-24 03:14:00|44113.8|44093.8|44118.8|44098.8|44118.8|44098.8|44113.8|44093.8|14
1727147650000|2024-09-24 03:14:10|44119.6|44099.6|44118.8|44098.8|44119.6|44099.6|44118.8|44098.8|5
1727147660000|2024-09-24 03:14:20|44118.1|44098.1|44113.8|44093.8|44118.1|44098.1|44113.8|44093.8|3
1727147670000|2024-09-24 03:14:30|44111.3|44091.3|44111.3|44091.3|44111.3|44091.3|44108.8|44088.8|4
1727147680000|2024-09-24 03:14:40|44108.8|44088.8|44106.3|44086.3|44108.8|44088.8|44106.3|44086.3|0
1727147690000|2024-09-24 03:14:50|44108.8|44088.8|44103.8|44083.8|44109.6|44089.6|44103.8|44083.8|5
1727147700000|2024-09-24 03:15:00|44106.3|44086.3|44113.8|44093.8|44116.3|44096.3|44106.3|44086.3|15
1727147710000|2024-09-24 03:15:10|44114.6|44094.6|44121.3|44101.3|44121.3|44101.3|44114.6|44094.6|5
1727147720000|2024-09-24 03:15:20|44120.6|44100.6|44118.8|44098.8|44121.3|44101.3|44118.8|44098.8|8
1727147730000|2024-09-24 03:15:30|44121.3|44101.3|44118.1|44098.1|44121.3|44101.3|44116.3|44096.3|3
1727147740000|2024-09-24 03:15:40|44118.8|44098.8|44124.6|44104.6|44124.6|44104.6|44116.3|44096.3|20
1727147750000|2024-09-24 03:15:50|44123.8|44103.8|44122.9|44102.9|44124.6|44104.6|44119.6|44099.6|16
1727147760000|2024-09-24 03:16:00|44122.1|44102.1|44127.9|44107.9|44127.9|44107.9|44122.1|44102.1|12
1727147770000|2024-09-24 03:16:10|44126.3|44106.3|44127.9|44107.9|44127.9|44107.9|44124.6|44104.6|8
1727147780000|2024-09-24 03:16:20|44128.6|44108.6|44131.3|44111.3|44133.8|44113.8|44127.9|44107.9|4
1727147790000|2024-09-24 03:16:30|44134.6|44114.6|44146.3|44126.3|44147.1|44127.1|44134.6|44114.6|32
1727147800000|2024-09-24 03:16:40|44144.6|44124.6|44144.6|44124.6|44146.3|44126.3|44142.9|44122.9|15
1727147810000|2024-09-24 03:16:50|44146.1|44126.1|44142.9|44122.9|44147.9|44127.9|44141.3|44121.3|3
1727147820000|2024-09-24 03:17:00|44140.4|44120.4|44142.9|44122.9|44144.6|44124.6|44139.6|44119.6|10
1727147830000|2024-09-24 03:17:10|44139.6|44119.6|44142.9|44122.9|44142.9|44122.9|44139.6|44119.6|2
1727147840000|2024-09-24 03:17:20|44144.4|44124.4|44146.1|44126.1|44147.9|44127.9|44144.4|44124.4|12
1727147850000|2024-09-24 03:17:30|44147.9|44127.9|44149.6|44129.6|44150.4|44130.4|44144.6|44124.6|4
1727147860000|2024-09-24 03:17:40|44151.3|44131.3|44152.9|44132.9|44152.9|44132.9|44149.6|44129.6|0
1727147870000|2024-09-24 03:17:50|44153.6|44133.6|44152.9|44132.9|44155.4|44135.4|44152.9|44132.9|7
1727147880000|2024-09-24 03:18:00|44157.1|44137.1|44152.9|44132.9|44162.9|44142.9|44152.9|44132.9|26
1727147890000|2024-09-24 03:18:10|44154.6|44134.6|44152.1|44132.1|44156.3|44136.3|44150.4|44130.4|12
1727147900000|2024-09-24 03:18:20|44151.3|44131.3|44147.9|44127.9|44152.1|44132.1|44147.9|44127.9|1
1727147910000|2024-09-24 03:18:30|44147.1|44127.1|44141.1|44121.1|44149.6|44129.6|44141.1|44121.1|10
1727147920000|2024-09-24 03:18:40|44138.6|44118.6|44132.9|44112.9|44138.6|44118.6|44131.3|44111.3|6
1727147930000|2024-09-24 03:18:50|44134.6|44114.6|44131.3|44111.3|44136.3|44116.3|44131.3|44111.3|2
1727147940000|2024-09-24 03:19:00|44132.1|44112.1|44142.9|44122.9|44142.9|44122.9|44132.1|44112.1|7
1727147950000|2024-09-24 03:19:10|44145.4|44125.4|44152.9|44132.9|44154.6|44134.6|44145.4|44125.4|6
1727147960000|2024-09-24 03:19:20|44152.1|44132.1|44146.3|44126.3|44152.1|44132.1|44146.3|44126.3|1
1727147970000|2024-09-24 03:19:30|44144.6|44124.6|44147.1|44127.1|44147.9|44127.9|44142.9|44122.9|3
1727147980000|2024-09-24 03:19:40|44145.4|44125.4|44149.6|44129.6|44149.6|44129.6|44145.4|44125.4|3
1727147990000|2024-09-24 03:19:50|44151.3|44131.3|44151.4|44131.4|44151.4|44131.4|44149.6|44129.6|9
1727148000000|2024-09-24 03:20:00|44152.1|44132.1|44149.6|44129.6|44152.1|44132.1|44148.9|44128.9|5
1727148010000|2024-09-24 03:20:10|44151.4|44131.4|44144.6|44124.6|44151.4|44131.4|44144.6|44124.6|3
1727148020000|2024-09-24 03:20:20|44142.1|44122.1|44142.1|44122.1|44146.4|44126.4|44141.4|44121.4|2
1727148030000|2024-09-24 03:20:30|44141.4|44121.4|44146.4|44126.4|44146.4|44126.4|44141.4|44121.4|0
1727148040000|2024-09-24 03:20:40|44148.1|44128.1|44153.1|44133.1|44153.1|44133.1|44148.1|44128.1|5
1727148050000|2024-09-24 03:20:50|44153.9|44133.9|44154.6|44134.6|44156.4|44136.4|44151.4|44131.4|24
1727148060000|2024-09-24 03:21:00|44151.4|44131.4|44156.4|44136.4|44156.4|44136.4|44151.4|44131.4|9
1727148070000|2024-09-24 03:21:10|44157.1|44137.1|44164.6|44144.6|44166.4|44146.4|44157.1|44137.1|17
1727148080000|2024-09-24 03:21:20|44166.4|44146.4|44166.4|44146.4|44167.1|44147.1|44164.6|44144.6|9
1727148090000|2024-09-24 03:21:30|44167.1|44147.1|44164.6|44144.6|44167.9|44147.9|44164.6|44144.6|3
1727148100000|2024-09-24 03:21:40|44166.4|44146.4|44166.4|44146.4|44169.6|44149.6|44166.4|44146.4|0
1727148110000|2024-09-24 03:21:50|44164.6|44144.6|44162.9|44142.9|44164.6|44144.6|44159.6|44139.6|2
1727148120000|2024-09-24 03:22:00|44162.1|44142.1|44162.9|44142.9|44162.9|44142.9|44157.9|44137.9|6
1727148130000|2024-09-24 03:22:10|44162.1|44142.1|44162.1|44142.1|44162.9|44142.9|44157.9|44137.9|7
1727148140000|2024-09-24 03:22:20|44159.6|44139.6|44162.9|44142.9|44162.9|44142.9|44159.6|44139.6|1
1727148150000|2024-09-24 03:22:30|44165.4|44145.4|44164.6|44144.6|44167.1|44147.1|44164.6|44144.6|4
1727148160000|2024-09-24 03:22:40|44166.4|44146.4|44159.6|44139.6|44166.4|44146.4|44159.6|44139.6|12
1727148170000|2024-09-24 03:22:50|44162.9|44142.9|44157.9|44137.9|44162.9|44142.9|44154.6|44134.6|5
1727148180000|2024-09-24 03:23:00|44157.1|44137.1|44159.6|44139.6|44159.6|44139.6|44155.4|44135.4|5
1727148190000|2024-09-24 03:23:10|44161.4|44141.4|44156.4|44136.4|44161.4|44141.4|44156.4|44136.4|2
1727148200000|2024-09-24 03:23:20|44157.9|44137.9|44156.4|44136.4|44159.6|44139.6|44154.6|44134.6|0
1727148210000|2024-09-24 03:23:30|44157.1|44137.1|44159.6|44139.6|44159.6|44139.6|44157.1|44137.1|0
1727148220000|2024-09-24 03:23:40|44158.9|44138.9|44154.6|44134.6|44159.6|44139.6|44154.6|44134.6|1
1727148230000|2024-09-24 03:23:50|44153.9|44133.9|44151.4|44131.4|44156.4|44136.4|44151.4|44131.4|3
1727148240000|2024-09-24 03:24:00|44152.1|44132.1|44156.4|44136.4|44156.4|44136.4|44151.4|44131.4|3
1727148250000|2024-09-24 03:24:10|44157.1|44137.1|44156.4|44136.4|44158.9|44138.9|44153.9|44133.9|13
1727148260000|2024-09-24 03:24:20|44158.9|44138.9|44161.4|44141.4|44161.4|44141.4|44157.1|44137.1|0
1727148270000|2024-09-24 03:24:30|44159.6|44139.6|44161.4|44141.4|44164.6|44144.6|44159.6|44139.6|15
1727148280000|2024-09-24 03:24:40|44159.6|44139.6|44164.6|44144.6|44164.6|44144.6|44159.6|44139.6|7
1727148290000|2024-09-24 03:24:50|44166.4|44146.4|44167.9|44147.9|44167.9|44147.9|44164.6|44144.6|8
1727148300000|2024-09-24 03:25:00|44165.4|44145.4|44156.2|44136.2|44165.4|44145.4|44156.2|44136.2|1
1727148310000|2024-09-24 03:25:10|44157.9|44137.9|44159.6|44139.6|44161.4|44141.4|44157.9|44137.9|5
1727148320000|2024-09-24 03:25:20|44156.4|44136.4|44154.6|44134.6|44156.4|44136.4|44154.6|44134.6|6
1727148330000|2024-09-24 03:25:30|44156.4|44136.4|44154.6|44134.6|44156.4|44136.4|44152.1|44132.1|7
1727148340000|2024-09-24 03:25:40|44152.9|44132.9|44152.9|44132.9|44154.6|44134.6|44151.4|44131.4|10
1727148350000|2024-09-24 03:25:50|44154.6|44134.6|44158.1|44138.1|44161.4|44141.4|44154.6|44134.6|11
1727148360000|2024-09-24 03:26:00|44159.8|44139.8|44163.1|44143.1|44163.1|44143.1|44156.4|44136.4|13
1727148370000|2024-09-24 03:26:10|44164.8|44144.8|44172.3|44152.3|44172.3|44152.3|44164.8|44144.8|5
1727148380000|2024-09-24 03:26:20|44170.6|44150.6|44170.6|44150.6|44172.3|44152.3|44170.6|44150.6|3
1727148390000|2024-09-24 03:26:30|44172.3|44152.3|44171.4|44151.4|44173.1|44153.1|44171.4|44151.4|5
1727148400000|2024-09-24 03:26:40|44173.1|44153.1|44168.9|44148.9|44173.9|44153.9|44168.9|44148.9|8
1727148410000|2024-09-24 03:26:50|44168.1|44148.1|44169.8|44149.8|44169.8|44149.8|44166.4|44146.4|6
1727148420000|2024-09-24 03:27:00|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44168.1|44148.1|1
1727148430000|2024-09-24 03:27:10|44170.6|44150.6|44163.9|44143.9|44170.6|44150.6|44163.9|44143.9|13
1727148440000|2024-09-24 03:27:20|44163.1|44143.1|44161.4|44141.4|44163.1|44143.1|44161.4|44141.4|4
1727148450000|2024-09-24 03:27:30|44163.1|44143.1|44166.4|44146.4|44168.1|44148.1|44163.1|44143.1|4
1727148460000|2024-09-24 03:27:40|44165.6|44145.6|44168.9|44148.9|44168.9|44148.9|44165.6|44145.6|1
1727148470000|2024-09-24 03:27:50|44168.1|44148.1|44163.9|44143.9|44168.1|44148.1|44162.1|44142.1|2
1727148480000|2024-09-24 03:28:00|44165.6|44145.6|44166.4|44146.4|44168.1|44148.1|44163.1|44143.1|7
1727148490000|2024-09-24 03:28:10|44165.6|44145.6|44168.1|44148.1|44169.8|44149.8|44165.6|44145.6|3
1727148500000|2024-09-24 03:28:20|44168.9|44148.9|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|5
1727148510000|2024-09-24 03:28:30|44173.1|44153.1|44173.9|44153.9|44173.9|44153.9|44171.4|44151.4|3
1727148520000|2024-09-24 03:28:40|44173.1|44153.1|44171.4|44151.4|44174.6|44154.6|44171.4|44151.4|1
1727148530000|2024-09-24 03:28:50|44168.9|44148.9|44170.6|44150.6|44171.4|44151.4|44168.1|44148.1|0
1727148540000|2024-09-24 03:29:00|44171.4|44151.4|44173.9|44153.9|44173.9|44153.9|44168.1|44148.1|6
1727148550000|2024-09-24 03:29:10|44176.4|44156.4|44181.4|44161.4|44181.4|44161.4|44176.4|44156.4|4
1727148560000|2024-09-24 03:29:20|44178.9|44158.9|44190.6|44170.6|44191.4|44171.4|44178.9|44158.9|14
1727148570000|2024-09-24 03:29:30|44191.4|44171.4|44191.4|44171.4|44193.1|44173.1|44191.4|44171.4|8
1727148580000|2024-09-24 03:29:40|44193.1|44173.1|44196.4|44176.4|44196.4|44176.4|44193.1|44173.1|1
1727148590000|2024-09-24 03:29:50|44193.9|44173.9|44199.8|44179.8|44199.8|44179.8|44193.1|44173.1|10
1727148600000|2024-09-24 03:30:00|44200.6|44180.6|44188.9|44168.9|44201.4|44181.4|44188.9|44168.9|7
1727148610000|2024-09-24 03:30:10|44191.4|44171.4|44193.1|44173.1|44193.1|44173.1|44189.6|44169.6|7
1727148620000|2024-09-24 03:30:20|44194.8|44174.8|44195.6|44175.6|44195.6|44175.6|44194.8|44174.8|2
1727148630000|2024-09-24 03:30:30|44193.1|44173.1|44193.9|44173.9|44196.4|44176.4|44193.1|44173.1|5
1727148640000|2024-09-24 03:30:40|44196.4|44176.4|44193.1|44173.1|44196.4|44176.4|44193.1|44173.1|11
1727148650000|2024-09-24 03:30:50|44195.6|44175.6|44200.6|44180.6|44200.6|44180.6|44195.6|44175.6|10
1727148660000|2024-09-24 03:31:00|44198.9|44178.9|44218.1|44198.1|44218.9|44198.9|44198.9|44178.9|33
1727148670000|2024-09-24 03:31:10|44219.9|44199.9|44229.9|44209.9|44229.9|44209.9|44219.9|44199.9|9
1727148680000|2024-09-24 03:31:20|44228.1|44208.1|44227.4|44207.4|44235.6|44215.6|44227.4|44207.4|24
1727148690000|2024-09-24 03:31:30|44228.1|44208.1|44225.6|44205.6|44228.1|44208.1|44224.9|44204.9|3
1727148700000|2024-09-24 03:31:40|44224.9|44204.9|44223.1|44203.1|44228.1|44208.1|44223.1|44203.1|3
1727148710000|2024-09-24 03:31:50|44221.4|44201.4|44213.1|44193.1|44221.4|44201.4|44213.1|44193.1|11
1727148720000|2024-09-24 03:32:00|44211.4|44191.4|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|9
1727148730000|2024-09-24 03:32:10|44214.7|44194.7|44216.4|44196.4|44218.1|44198.1|44213.9|44193.9|5
1727148740000|2024-09-24 03:32:20|||||||||4
1727148750000|2024-09-24 03:32:30|44214.7|44194.7|44216.4|44196.4|44216.4|44196.4|44214.7|44194.7|0
1727148760000|2024-09-24 03:32:40|44214.7|44194.7|44212.2|44192.2|44216.4|44196.4|44212.2|44192.2|3
1727148780000|2024-09-24 03:33:00|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|1
1727148790000|2024-09-24 03:33:10|44210.6|44190.6|44214.7|44194.7|44214.7|44194.7|44210.6|44190.6|11
1727148800000|2024-09-24 03:33:20|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|1
1727148810000|2024-09-24 03:33:30|44211.2|44191.2|44208.7|44188.7|44211.2|44191.2|44208.7|44188.7|3
1727148820000|2024-09-24 03:33:40|44207.9|44187.9|44207.2|44187.2|44207.9|44187.9|44205.4|44185.4|1
1727148830000|2024-09-24 03:33:50|44205.4|44185.4|44204.7|44184.7|44205.4|44185.4|44204.7|44184.7|4
1727148840000|2024-09-24 03:34:00|44202.2|44182.2|44207.2|44187.2|44207.2|44187.2|44202.2|44182.2|37
1727148850000|2024-09-24 03:34:10|44207.9|44187.9|44211.4|44191.4|44211.4|44191.4|44207.9|44187.9|1
1727148860000|2024-09-24 03:34:20|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44211.4|44191.4|0
1727148870000|2024-09-24 03:34:30|44213.9|44193.9|44215.6|44195.6|44215.6|44195.6|44213.9|44193.9|3
1727148880000|2024-09-24 03:34:40|44216.4|44196.4|44217.2|44197.2|44219.7|44199.7|44216.4|44196.4|7
1727148890000|2024-09-24 03:34:50|44218.9|44198.9|44216.4|44196.4|44219.7|44199.7|44216.4|44196.4|2
1727148900000|2024-09-24 03:35:00|44217.2|44197.2|44212.2|44192.2|44217.2|44197.2|44212.2|44192.2|2
1727148910000|2024-09-24 03:35:10|44215.6|44195.6|44216.4|44196.4|44216.4|44196.4|44215.6|44195.6|6
1727148920000|2024-09-24 03:35:20|44218.1|44198.1|44216.4|44196.4|44218.9|44198.9|44214.7|44194.7|3
1727148940000|2024-09-24 03:35:40|44218.1|44198.1|44209.9|44189.9|44218.9|44198.9|44209.9|44189.9|11
1727148950000|2024-09-24 03:35:50|44210.6|44190.6|44212.4|44192.4|44213.1|44193.1|44210.6|44190.6|1
1727148960000|2024-09-24 03:36:00|44213.1|44193.1|44213.1|44193.1|44213.9|44193.9|44212.4|44192.4|2
1727148970000|2024-09-24 03:36:10|||||||||1
1727148980000|2024-09-24 03:36:20|44211.4|44191.4|44213.1|44193.1|44215.6|44195.6|44211.4|44191.4|17
1727148990000|2024-09-24 03:36:30|44216.4|44196.4|44215.6|44195.6|44216.4|44196.4|44213.1|44193.1|1
1727149000000|2024-09-24 03:36:40|44216.4|44196.4|44220.6|44200.6|44222.4|44202.4|44215.6|44195.6|6
1727149010000|2024-09-24 03:36:50|44222.4|44202.4|44220.6|44200.6|44223.1|44203.1|44220.6|44200.6|10
1727149020000|2024-09-24 03:37:00|44222.4|44202.4|44219.9|44199.9|44222.4|44202.4|44219.9|44199.9|4
1727149030000|2024-09-24 03:37:10|44220.6|44200.6|44223.1|44203.1|44223.1|44203.1|44220.6|44200.6|0
1727149040000|2024-09-24 03:37:20|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|8
1727149050000|2024-09-24 03:37:30|44223.1|44203.1|44228.1|44208.1|44228.1|44208.1|44223.1|44203.1|4
1727149060000|2024-09-24 03:37:40|44225.6|44205.6|44228.1|44208.1|44228.1|44208.1|44224.7|44204.7|3
1727149070000|2024-09-24 03:37:50|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|2
1727149080000|2024-09-24 03:38:00|44228.1|44208.1|44232.4|44212.4|44232.4|44212.4|44228.1|44208.1|31
1727149090000|2024-09-24 03:38:10|44233.1|44213.1|44241.6|44221.6|44241.6|44221.6|44233.1|44213.1|14
1727149100000|2024-09-24 03:38:20|44238.1|44218.1|44234.9|44214.9|44238.1|44218.1|44234.9|44214.9|11
1727149110000|2024-09-24 03:38:30|44235.6|44215.6|44231.4|44211.4|44235.6|44215.6|44231.4|44211.4|5
1727149120000|2024-09-24 03:38:40|||||||||2
1727149130000|2024-09-24 03:38:50|44233.1|44213.1|44230.6|44210.6|44233.1|44213.1|44228.9|44208.9|5
1727149140000|2024-09-24 03:39:00|44228.9|44208.9|44228.1|44208.1|44230.6|44210.6|44228.1|44208.1|12
1727149150000|2024-09-24 03:39:10|44226.4|44206.4|44228.1|44208.1|44228.1|44208.1|44226.4|44206.4|7
1727149160000|2024-09-24 03:39:20|44226.4|44206.4|44225.6|44205.6|44226.4|44206.4|44223.9|44203.9|2
1727149170000|2024-09-24 03:39:30|44228.1|44208.1|44229.9|44209.9|44229.9|44209.9|44228.1|44208.1|17
1727149180000|2024-09-24 03:39:40|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|8
1727149190000|2024-09-24 03:39:50|44234.1|44214.1|44234.9|44214.9|44235.8|44215.8|44234.1|44214.1|10
1727149200000|2024-09-24 03:40:00|44236.6|44216.6|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|2
1727149210000|2024-09-24 03:40:10|||||||||2
1727149220000|2024-09-24 03:40:20|44236.6|44216.6|44240.8|44220.8|44240.8|44220.8|44236.6|44216.6|3
1727149230000|2024-09-24 03:40:30|44239.1|44219.1|44239.1|44219.1|44240.8|44220.8|44239.1|44219.1|0
1727149240000|2024-09-24 03:40:40|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|44240.8|44220.8|2
1727149250000|2024-09-24 03:40:50|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|4
1727149260000|2024-09-24 03:41:00|44241.6|44221.6|44236.6|44216.6|44241.6|44221.6|44236.6|44216.6|1
1727149270000|2024-09-24 03:41:10|44234.9|44214.9|44235.8|44215.8|44236.6|44216.6|44234.9|44214.9|3
1727149280000|2024-09-24 03:41:20|44236.6|44216.6|44238.3|44218.3|44238.3|44218.3|44236.6|44216.6|2
1727149290000|2024-09-24 03:41:30|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|1
1727149300000|2024-09-24 03:41:40|44240.8|44220.8|44239.1|44219.1|44240.8|44220.8|44238.3|44218.3|1
1727149310000|2024-09-24 03:41:50|44240.8|44220.8|44239.1|44219.1|44240.8|44220.8|44239.1|44219.1|6
1727149320000|2024-09-24 03:42:00|44240.9|44220.9|44244.1|44224.1|44244.1|44224.1|44240.9|44220.9|11
1727149330000|2024-09-24 03:42:10|44241.6|44221.6|44243.4|44223.4|44243.4|44223.4|44241.6|44221.6|1
1727149340000|2024-09-24 03:42:20|44245.1|44225.1|44244.1|44224.1|44245.1|44225.1|44241.6|44221.6|1
1727149350000|2024-09-24 03:42:30|44245.9|44225.9|44246.6|44226.6|44246.6|44226.6|44245.9|44225.9|0
1727149360000|2024-09-24 03:42:40|||||||||5
1727149370000|2024-09-24 03:42:50|44243.4|44223.4|44244.1|44224.1|44244.1|44224.1|44243.4|44223.4|2
1727149380000|2024-09-24 03:43:00|44242.4|44222.4|44241.6|44221.6|44242.4|44222.4|44241.6|44221.6|3
1727149390000|2024-09-24 03:43:10|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44237.4|44217.4|4
1727149400000|2024-09-24 03:43:20|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44241.6|44221.6|7
1727149410000|2024-09-24 03:43:30|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|0
1727149420000|2024-09-24 03:43:40|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|0
1727149430000|2024-09-24 03:43:50|44241.6|44221.6|44243.4|44223.4|44243.4|44223.4|44241.6|44221.6|1
1727149440000|2024-09-24 03:44:00|44241.6|44221.6|44245.9|44225.9|44245.9|44225.9|44241.6|44221.6|9
1727149450000|2024-09-24 03:44:10|||||||||1
1727149460000|2024-09-24 03:44:20|44245.1|44225.1|44243.4|44223.4|44245.1|44225.1|44243.4|44223.4|7
1727149470000|2024-09-24 03:44:30|44245.1|44225.1|44239.9|44219.9|44252.4|44232.4|44239.9|44219.9|8
1727149480000|2024-09-24 03:44:40|44244.1|44224.1|44239.9|44219.9|44244.1|44224.1|44239.9|44219.9|8
1727149490000|2024-09-24 03:44:50|44241.6|44221.6|44241.6|44221.6|44244.9|44224.9|44241.6|44221.6|4
1727149500000|2024-09-24 03:45:00|44244.1|44224.1|44244.9|44224.9|44244.9|44224.9|44244.1|44224.1|3
1727149510000|2024-09-24 03:45:10|44241.6|44221.6|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|3
1727149520000|2024-09-24 03:45:20|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|44245.1|44225.1|6
1727149530000|2024-09-24 03:45:30|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44243.4|44223.4|2
1727149540000|2024-09-24 03:45:40|44245.9|44225.9|44246.6|44226.6|44246.6|44226.6|44245.9|44225.9|1
1727149550000|2024-09-24 03:45:50|44244.9|44224.9|44246.6|44226.6|44246.6|44226.6|44244.9|44224.9|3
1727149560000|2024-09-24 03:46:00|44244.9|44224.9|44235.7|44215.7|44244.9|44224.9|44235.7|44215.7|10
1727149570000|2024-09-24 03:46:10|44237.4|44217.4|44239.1|44219.1|44239.9|44219.9|44235.7|44215.7|11
1727149580000|2024-09-24 03:46:20|44239.9|44219.9|44243.4|44223.4|44243.4|44223.4|44239.9|44219.9|19
1727149590000|2024-09-24 03:46:30|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|3
1727149600000|2024-09-24 03:46:40|44248.4|44228.4|44249.1|44229.1|44250.1|44230.1|44248.4|44228.4|1
1727149610000|2024-09-24 03:46:50|44250.9|44230.9|44249.1|44229.1|44250.9|44230.9|44249.1|44229.1|0
1727149620000|2024-09-24 03:47:00|44248.4|44228.4|44251.6|44231.6|44251.6|44231.6|44248.4|44228.4|0
1727149630000|2024-09-24 03:47:10|44250.9|44230.9|44253.4|44233.4|44253.4|44233.4|44250.9|44230.9|4
1727149640000|2024-09-24 03:47:20|44248.4|44228.4|44248.4|44228.4|44248.4|44228.4|44248.4|44228.4|2
1727149650000|2024-09-24 03:47:30|44246.6|44226.6|44246.6|44226.6|44248.4|44228.4|44244.1|44224.1|0
1727149660000|2024-09-24 03:47:40|44248.4|44228.4|44248.4|44228.4|44250.9|44230.9|44248.4|44228.4|11
1727149670000|2024-09-24 03:47:50|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|0
1727149680000|2024-09-24 03:48:00|44248.4|44228.4|44244.1|44224.1|44249.1|44229.1|44244.1|44224.1|23
1727149690000|2024-09-24 03:48:10|44244.9|44224.9|44248.4|44228.4|44248.4|44228.4|44244.1|44224.1|1
1727149700000|2024-09-24 03:48:20|||||||||2
1727149710000|2024-09-24 03:48:30|44249.1|44229.1|44260.9|44240.9|44261.6|44241.6|44249.1|44229.1|10
1727149720000|2024-09-24 03:48:40|44262.6|44242.6|44262.6|44242.6|44265.1|44245.1|44262.6|44242.6|5
1727149730000|2024-09-24 03:48:50|44264.3|44244.3|44254.9|44234.9|44264.3|44244.3|44254.9|44234.9|3
1727149740000|2024-09-24 03:49:00|44254.1|44234.1|44250.9|44230.9|44254.1|44234.1|44250.9|44230.9|7
1727149750000|2024-09-24 03:49:10|44250.1|44230.1|44250.9|44230.9|44250.9|44230.9|44249.3|44229.3|3
1727149770000|2024-09-24 03:49:30|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|1
1727149780000|2024-09-24 03:49:40|44253.4|44233.4|44263.4|44243.4|44263.4|44243.4|44253.4|44233.4|5
1727149790000|2024-09-24 03:49:50|44260.9|44240.9|44259.1|44239.1|44263.4|44243.4|44259.1|44239.1|51
1727149800000|2024-09-24 03:50:00|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1727149810000|2024-09-24 03:50:10|44254.9|44234.9|44255.9|44235.9|44255.9|44235.9|44254.1|44234.1|4
1727149820000|2024-09-24 03:50:20|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1727149830000|2024-09-24 03:50:30|44255.9|44235.9|44257.6|44237.6|44257.6|44237.6|44255.9|44235.9|4
1727149840000|2024-09-24 03:50:40|44255.9|44235.9|44258.4|44238.4|44258.4|44238.4|44255.9|44235.9|2
1727149850000|2024-09-24 03:50:50|44256.6|44236.6|44261.6|44241.6|44261.6|44241.6|44256.6|44236.6|1
1727149860000|2024-09-24 03:51:00|||||||||2
1727149870000|2024-09-24 03:51:10|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|1
1727149880000|2024-09-24 03:51:20|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|1
1727149890000|2024-09-24 03:51:30|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|5
1727149900000|2024-09-24 03:51:40|44264.1|44244.1|44268.4|44248.4|44268.4|44248.4|44263.4|44243.4|1
1727149910000|2024-09-24 03:51:50|44266.6|44246.6|44265.9|44245.9|44266.6|44246.6|44263.4|44243.4|5
1727149920000|2024-09-24 03:52:00|44266.6|44246.6|44270.9|44250.9|44270.9|44250.9|44265.9|44245.9|7
1727149930000|2024-09-24 03:52:10|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|2
1727149940000|2024-09-24 03:52:20|||||||||5
1727149950000|2024-09-24 03:52:30|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|26
1727149960000|2024-09-24 03:52:40|44270.1|44250.1|44266.6|44246.6|44270.1|44250.1|44266.6|44246.6|7
1727149970000|2024-09-24 03:52:50|44262.4|44242.4|44260.9|44240.9|44262.4|44242.4|44260.9|44240.9|5
1727149980000|2024-09-24 03:53:00|44261.6|44241.6|44261.6|44241.6|44263.4|44243.4|44258.4|44238.4|3
1727149990000|2024-09-24 03:53:10|44268.4|44248.4|44273.4|44253.4|44273.4|44253.4|44268.4|44248.4|1
1727150000000|2024-09-24 03:53:20|44277.6|44257.6|44278.4|44258.4|44279.1|44259.1|44275.9|44255.9|1
1727150010000|2024-09-24 03:53:30|44276.6|44256.6|44279.9|44259.9|44279.9|44259.9|44275.9|44255.9|9
1727150020000|2024-09-24 03:53:40|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|3
1727150030000|2024-09-24 03:53:50|44283.4|44263.4|44288.4|44268.4|44288.4|44268.4|44281.6|44261.6|11
1727150040000|2024-09-24 03:54:00|44286.6|44266.6|44300.9|44280.9|44300.9|44280.9|44286.6|44266.6|37
1727150050000|2024-09-24 03:54:10|44301.6|44281.6|44305.1|44285.1|44305.1|44285.1|44301.6|44281.6|16
1727150060000|2024-09-24 03:54:20|44306.9|44286.9|44311.1|44291.1|44311.1|44291.1|44306.9|44286.9|12
1727150070000|2024-09-24 03:54:30|44311.9|44291.9|44320.1|44300.1|44320.1|44300.1|44311.9|44291.9|7
1727150080000|2024-09-24 03:54:40|44323.4|44303.4|44323.4|44303.4|44324.2|44304.2|44321.7|44301.7|31
1727150090000|2024-09-24 03:54:50|44325.1|44305.1|44327.6|44307.6|44327.6|44307.6|44325.1|44305.1|11
1727150100000|2024-09-24 03:55:00|44330.9|44310.9|44320.1|44300.1|44331.9|44311.9|44320.1|44300.1|21
1727150110000|2024-09-24 03:55:10|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|1
1727150120000|2024-09-24 03:55:20|44316.7|44296.7|44318.4|44298.4|44318.4|44298.4|44316.7|44296.7|3
1727150130000|2024-09-24 03:55:30|||||||||2
1727150140000|2024-09-24 03:55:40|44320.1|44300.1|44320.1|44300.1|44320.1|44300.1|44318.4|44298.4|7
1727150150000|2024-09-24 03:55:50|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|2
1727150160000|2024-09-24 03:56:00|44317.6|44297.6|44320.1|44300.1|44320.9|44300.9|44317.6|44297.6|3
1727150170000|2024-09-24 03:56:10|||||||||2
1727150180000|2024-09-24 03:56:20|44319.4|44299.4|44317.6|44297.6|44319.4|44299.4|44317.6|44297.6|1
1727150190000|2024-09-24 03:56:30|44315.1|44295.1|44313.4|44293.4|44315.1|44295.1|44310.1|44290.1|7
1727150200000|2024-09-24 03:56:40|44315.1|44295.1|44316.7|44296.7|44316.7|44296.7|44315.1|44295.1|0
1727150220000|2024-09-24 03:57:00|44317.4|44297.4|44320.9|44300.9|44321.7|44301.7|44317.4|44297.4|6
1727150240000|2024-09-24 03:57:20|44320.1|44300.1|44315.9|44295.9|44320.1|44300.1|44315.9|44295.9|5
1727150250000|2024-09-24 03:57:30|44314.2|44294.2|44305.9|44285.9|44314.2|44294.2|44305.9|44285.9|9
1727150260000|2024-09-24 03:57:40|44304.2|44284.2|44300.1|44280.1|44304.2|44284.2|44298.4|44278.4|7
1727150270000|2024-09-24 03:57:50|44298.4|44278.4|44297.6|44277.6|44298.4|44278.4|44297.6|44277.6|13
1727150280000|2024-09-24 03:58:00|44295.1|44275.1|44295.9|44275.9|44295.9|44275.9|44295.1|44275.1|11
1727150290000|2024-09-24 03:58:10|44293.4|44273.4|44285.9|44265.9|44293.4|44273.4|44285.9|44265.9|13
1727150300000|2024-09-24 03:58:20|44285.1|44265.1|44283.4|44263.4|44285.1|44265.1|44283.4|44263.4|1
1727150310000|2024-09-24 03:58:30|44285.1|44265.1|44285.9|44265.9|44285.9|44265.9|44284.4|44264.4|5
1727150320000|2024-09-24 03:58:40|44287.6|44267.6|44292.6|44272.6|44292.6|44272.6|44285.9|44265.9|3
1727150330000|2024-09-24 03:58:50|44294.4|44274.4|44300.1|44280.1|44301.9|44281.9|44294.4|44274.4|16
1727150340000|2024-09-24 03:59:00|44301.9|44281.9|44301.9|44281.9|44301.9|44281.9|44300.1|44280.1|2
1727150360000|2024-09-24 03:59:20|44302.6|44282.6|44305.1|44285.1|44305.1|44285.1|44302.6|44282.6|1
1727150370000|2024-09-24 03:59:30|44304.4|44284.4|44302.6|44282.6|44304.4|44284.4|44302.6|44282.6|3
1727150380000|2024-09-24 03:59:40|44300.9|44280.9|44300.1|44280.1|44300.9|44280.9|44300.1|44280.1|0
1727150390000|2024-09-24 03:59:50|44296.7|44276.7|44294.2|44274.2|44296.7|44276.7|44294.2|44274.2|3
1727150400000|2024-09-24 04:00:00|44292.6|44272.6|44285.9|44265.9|44292.6|44272.6|44285.9|44265.9|9
1727150410000|2024-09-24 04:00:10|44287.6|44267.6|44285.9|44265.9|44287.6|44267.6|44285.9|44265.9|3
1727150420000|2024-09-24 04:00:20|44287.6|44267.6|44285.9|44265.9|44287.6|44267.6|44285.9|44265.9|1
1727150430000|2024-09-24 04:00:30|44287.6|44267.6|44290.9|44270.9|44290.9|44270.9|44287.6|44267.6|0
1727150440000|2024-09-24 04:00:40|44292.6|44272.6|44293.4|44273.4|44293.4|44273.4|44292.6|44272.6|1
1727150460000|2024-09-24 04:01:00|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|2
1727150470000|2024-09-24 04:01:10|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|0
1727150480000|2024-09-24 04:01:20|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|2
1727150490000|2024-09-24 04:01:30|44293.4|44273.4|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|3
1727150500000|2024-09-24 04:01:40|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44290.9|44270.9|2
1727150510000|2024-09-24 04:01:50|44290.9|44270.9|44290.9|44270.9|44295.9|44275.9|44290.9|44270.9|4
1727150520000|2024-09-24 04:02:00|44295.9|44275.9|44293.4|44273.4|44295.9|44275.9|44293.4|44273.4|5
1727150530000|2024-09-24 04:02:10|44295.1|44275.1|44295.9|44275.9|44295.9|44275.9|44295.1|44275.1|2
1727150540000|2024-09-24 04:02:20|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|0
1727150550000|2024-09-24 04:02:30|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|3
1727150560000|2024-09-24 04:02:40|44307.6|44287.6|44305.1|44285.1|44307.6|44287.6|44305.1|44285.1|8
1727150570000|2024-09-24 04:02:50|44305.9|44285.9|44305.1|44285.1|44305.9|44285.9|44305.1|44285.1|0
1727150580000|2024-09-24 04:03:00|44305.9|44285.9|44305.1|44285.1|44305.9|44285.9|44305.1|44285.1|0
1727150590000|2024-09-24 04:03:10|44305.9|44285.9|44308.4|44288.4|44308.4|44288.4|44305.9|44285.9|9
1727150600000|2024-09-24 04:03:20|44307.6|44287.6|44311.9|44291.9|44311.9|44291.9|44307.6|44287.6|0
1727150610000|2024-09-24 04:03:30|44312.6|44292.6|44317.6|44297.6|44317.6|44297.6|44312.6|44292.6|2
1727150620000|2024-09-24 04:03:40|||||||||10
1727150630000|2024-09-24 04:03:50|44321.1|44301.1|44337.6|44317.6|44337.6|44317.6|44321.1|44301.1|117
1727150640000|2024-09-24 04:04:00|44340.1|44320.1|44343.4|44323.4|44343.4|44323.4|44338.4|44318.4|25
1727150650000|2024-09-24 04:04:10|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|44340.9|44320.9|0
1727150660000|2024-09-24 04:04:20|||||||||5
1727150670000|2024-09-24 04:04:30|44342.6|44322.6|44347.6|44327.6|44351.9|44331.9|44342.6|44322.6|23
1727150680000|2024-09-24 04:04:40|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|15
1727150690000|2024-09-24 04:04:50|44344.2|44324.2|44337.6|44317.6|44344.2|44324.2|44337.6|44317.6|28
1727150700000|2024-09-24 04:05:00|44338.4|44318.4|44340.1|44320.1|44340.1|44320.1|44338.4|44318.4|6
1727150710000|2024-09-24 04:05:10|44338.4|44318.4|44342.6|44322.6|44342.6|44322.6|44337.6|44317.6|9
1727150720000|2024-09-24 04:05:20|44340.1|44320.1|44338.4|44318.4|44340.1|44320.1|44338.4|44318.4|7
1727150730000|2024-09-24 04:05:30|44334.2|44314.2|44328.4|44308.4|44334.2|44314.2|44327.4|44307.4|1
1727150740000|2024-09-24 04:05:40|44326.7|44306.7|44324.2|44304.2|44326.7|44306.7|44324.2|44304.2|3
1727150750000|2024-09-24 04:05:50|44322.4|44302.4|44325.9|44305.9|44325.9|44305.9|44321.7|44301.7|11
1727150760000|2024-09-24 04:06:00|44324.2|44304.2|44325.9|44305.9|44325.9|44305.9|44324.2|44304.2|0
1727150770000|2024-09-24 04:06:10|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|2
1727150780000|2024-09-24 04:06:20|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|0
1727150790000|2024-09-24 04:06:30|44323.4|44303.4|44320.9|44300.9|44325.9|44305.9|44320.9|44300.9|11
1727150800000|2024-09-24 04:06:40|44322.7|44302.7|44314.2|44294.2|44323.4|44303.4|44314.2|44294.2|20
1727150810000|2024-09-24 04:06:50|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|0
1727150820000|2024-09-24 04:07:00|44311.7|44291.7|44308.4|44288.4|44311.7|44291.7|44308.4|44288.4|0
1727150830000|2024-09-24 04:07:10|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44308.4|44288.4|1
1727150840000|2024-09-24 04:07:20|44310.9|44290.9|44307.7|44287.7|44311.7|44291.7|44307.7|44287.7|1
1727150850000|2024-09-24 04:07:30|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|2
1727150860000|2024-09-24 04:07:40|44300.9|44280.9|44298.4|44278.4|44300.9|44280.9|44298.4|44278.4|1
1727150880000|2024-09-24 04:08:00|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|3
1727150890000|2024-09-24 04:08:10|44298.4|44278.4|44303.4|44283.4|44303.4|44283.4|44298.4|44278.4|3
1727150900000|2024-09-24 04:08:20|44305.2|44285.2|44303.4|44283.4|44305.2|44285.2|44303.4|44283.4|5
1727150910000|2024-09-24 04:08:30|||||||||1
1727150920000|2024-09-24 04:08:40|44302.7|44282.7|44303.4|44283.4|44303.4|44283.4|44301.9|44281.9|1
1727150930000|2024-09-24 04:08:50|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1727150940000|2024-09-24 04:09:00|44303.4|44283.4|44302.7|44282.7|44305.2|44285.2|44301.9|44281.9|6
1727150950000|2024-09-24 04:09:10|44300.9|44280.9|44300.2|44280.2|44300.9|44280.9|44300.2|44280.2|0
1727150960000|2024-09-24 04:09:20|44298.4|44278.4|44301.9|44281.9|44301.9|44281.9|44298.4|44278.4|1
1727150970000|2024-09-24 04:09:30|44300.2|44280.2|44297.7|44277.7|44300.2|44280.2|44297.7|44277.7|1
1727150980000|2024-09-24 04:09:40|44298.4|44278.4|44295.2|44275.2|44298.4|44278.4|44295.2|44275.2|0
1727150990000|2024-09-24 04:09:50|44298.4|44278.4|44298.4|44278.4|44298.4|44278.4|44297.7|44277.7|1
1727151000000|2024-09-24 04:10:00|44296.7|44276.7|44298.4|44278.4|44300.2|44280.2|44296.7|44276.7|1
1727151010000|2024-09-24 04:10:10|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|0
1727151020000|2024-09-24 04:10:20|44300.9|44280.9|44303.4|44283.4|44303.4|44283.4|44300.9|44280.9|3
1727151040000|2024-09-24 04:10:40|44304.2|44284.2|44305.9|44285.9|44305.9|44285.9|44303.4|44283.4|0
1727151050000|2024-09-24 04:10:50|44305.2|44285.2|44303.4|44283.4|44305.2|44285.2|44303.4|44283.4|0
1727151060000|2024-09-24 04:11:00|44305.2|44285.2|44307.7|44287.7|44307.7|44287.7|44303.4|44283.4|9
1727151070000|2024-09-24 04:11:10|44308.4|44288.4|44308.4|44288.4|44308.4|44288.4|44308.4|44288.4|0
1727151080000|2024-09-24 04:11:20|44310.2|44290.2|44310.2|44290.2|44310.9|44290.9|44310.2|44290.2|0
1727151100000|2024-09-24 04:11:40|44311.9|44291.9|44312.7|44292.7|44312.7|44292.7|44311.9|44291.9|0
1727151110000|2024-09-24 04:11:50|44311.9|44291.9|44315.2|44295.2|44315.2|44295.2|44311.9|44291.9|7
1727151120000|2024-09-24 04:12:00|||||||||5
1727151130000|2024-09-24 04:12:10|44313.4|44293.4|44315.2|44295.2|44315.2|44295.2|44313.4|44293.4|0
1727151140000|2024-09-24 04:12:20|44313.4|44293.4|44320.2|44300.2|44320.2|44300.2|44312.7|44292.7|33
1727151150000|2024-09-24 04:12:30|||||||||3
1727151160000|2024-09-24 04:12:40|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|1
1727151170000|2024-09-24 04:12:50|44326.9|44306.9|44328.4|44308.4|44328.4|44308.4|44326.9|44306.9|9
1727151180000|2024-09-24 04:13:00|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|1
1727151190000|2024-09-24 04:13:10|44331.9|44311.9|44330.2|44310.2|44331.9|44311.9|44330.2|44310.2|1
1727151200000|2024-09-24 04:13:20|44331.9|44311.9|44335.2|44315.2|44335.2|44315.2|44331.9|44311.9|2
1727151210000|2024-09-24 04:13:30|44336.9|44316.9|44335.9|44315.9|44336.9|44316.9|44335.2|44315.2|2
1727151220000|2024-09-24 04:13:40|44336.7|44316.7|44342.7|44322.7|44342.7|44322.7|44336.7|44316.7|10
1727151230000|2024-09-24 04:13:50|44340.9|44320.9|44340.2|44320.2|44341.9|44321.9|44340.2|44320.2|6
1727151240000|2024-09-24 04:14:00|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|3
1727151250000|2024-09-24 04:14:10|44336.9|44316.9|44337.7|44317.7|44337.7|44317.7|44336.9|44316.9|3
1727151260000|2024-09-24 04:14:20|44338.4|44318.4|44340.2|44320.2|44340.2|44320.2|44335.2|44315.2|2
1727151270000|2024-09-24 04:14:30|44339.4|44319.4|44340.9|44320.9|44340.9|44320.9|44335.2|44315.2|5
1727151280000|2024-09-24 04:14:40|44340.2|44320.2|44340.9|44320.9|44340.9|44320.9|44340.2|44320.2|0
1727151290000|2024-09-24 04:14:50|44342.7|44322.7|44347.7|44327.7|44350.2|44330.2|44342.7|44322.7|10
1727151300000|2024-09-24 04:15:00|44346.9|44326.9|44350.2|44330.2|44350.2|44330.2|44346.9|44326.9|1
1727151310000|2024-09-24 04:15:10|44347.7|44327.7|44350.2|44330.2|44350.2|44330.2|44347.7|44327.7|3
1727151320000|2024-09-24 04:15:20|44352.7|44332.7|44349.4|44329.4|44352.7|44332.7|44349.4|44329.4|4
1727151330000|2024-09-24 04:15:30|44351.9|44331.9|44346.9|44326.9|44351.9|44331.9|44346.9|44326.9|0
1727151340000|2024-09-24 04:15:40|44347.7|44327.7|44350.2|44330.2|44350.2|44330.2|44346.9|44326.9|3
1727151350000|2024-09-24 04:15:50|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|9
1727151360000|2024-09-24 04:16:00|44352.7|44332.7|44359.4|44339.4|44359.4|44339.4|44352.7|44332.7|30
1727151370000|2024-09-24 04:16:10|||||||||5
1727151380000|2024-09-24 04:16:20|44360.2|44340.2|44360.2|44340.2|44360.9|44340.9|44360.2|44340.2|10
1727151390000|2024-09-24 04:16:30|||||||||11
1727151400000|2024-09-24 04:16:40|44360.9|44340.9|44360.2|44340.2|44360.9|44340.9|44360.2|44340.2|11
1727151410000|2024-09-24 04:16:50|44360.9|44340.9|44360.2|44340.2|44360.9|44340.9|44360.2|44340.2|6
1727151420000|2024-09-24 04:17:00|||||||||13
1727151430000|2024-09-24 04:17:10|||||||||7
1727151440000|2024-09-24 04:17:20|44361.7|44341.7|44360.2|44340.2|44361.7|44341.7|44360.2|44340.2|24
1727151450000|2024-09-24 04:17:30|||||||||12
1727151460000|2024-09-24 04:17:40|||||||||10
1727151470000|2024-09-24 04:17:50|||||||||4
1727151480000|2024-09-24 04:18:00|||||||||6
1727151490000|2024-09-24 04:18:10|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|0
1727151500000|2024-09-24 04:18:20|44360.2|44340.2|44367.9|44347.9|44367.9|44347.9|44360.2|44340.2|4
1727151510000|2024-09-24 04:18:30|44368.7|44348.7|44367.9|44347.9|44368.7|44348.7|44367.9|44347.9|1
1727151520000|2024-09-24 04:18:40|44366.2|44346.2|44365.4|44345.4|44367.1|44347.1|44365.4|44345.4|1
1727151530000|2024-09-24 04:18:50|44367.1|44347.1|44368.7|44348.7|44368.7|44348.7|44367.1|44347.1|1
1727151540000|2024-09-24 04:19:00|44371.2|44351.2|44380.4|44360.4|44380.4|44360.4|44371.2|44351.2|13
1727151550000|2024-09-24 04:19:10|44381.2|44361.2|44380.4|44360.4|44381.2|44361.2|44380.4|44360.4|0
1727151560000|2024-09-24 04:19:20|||||||||1
1727151570000|2024-09-24 04:19:30|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|44382.9|44362.9|10
1727151580000|2024-09-24 04:19:40|44387.9|44367.9|44385.4|44365.4|44387.9|44367.9|44385.4|44365.4|7
1727151590000|2024-09-24 04:19:50|44384.6|44364.6|44382.9|44362.9|44384.6|44364.6|44382.9|44362.9|10
1727151600000|2024-09-24 04:20:00|44383.7|44363.7|44385.4|44365.4|44387.9|44367.9|44382.9|44362.9|10
1727151610000|2024-09-24 04:20:10|44382.9|44362.9|44382.9|44362.9|44382.9|44362.9|44382.9|44362.9|0
1727151620000|2024-09-24 04:20:20|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44382.9|44362.9|2
1727151630000|2024-09-24 04:20:30|44382.9|44362.9|44385.4|44365.4|44385.4|44365.4|44382.9|44362.9|4
1727151660000|2024-09-24 04:21:00|44387.9|44367.9|44387.9|44367.9|44387.9|44367.9|44385.4|44365.4|8
1727151670000|2024-09-24 04:21:10|44389.6|44369.6|44388.7|44368.7|44390.4|44370.4|44388.7|44368.7|3
1727151680000|2024-09-24 04:21:20|44390.4|44370.4|44390.4|44370.4|44390.4|44370.4|44390.4|44370.4|1
1727151690000|2024-09-24 04:21:30|44388.7|44368.7|44385.4|44365.4|44388.7|44368.7|44385.4|44365.4|5
1727151700000|2024-09-24 04:21:40|44383.7|44363.7|44385.4|44365.4|44385.4|44365.4|44383.7|44363.7|6
1727151710000|2024-09-24 04:21:50|44383.7|44363.7|44383.7|44363.7|44385.4|44365.4|44383.7|44363.7|0
1727151720000|2024-09-24 04:22:00|44387.9|44367.9|44388.7|44368.7|44388.7|44368.7|44387.9|44367.9|4
1727151730000|2024-09-24 04:22:10|44387.9|44367.9|44373.7|44353.7|44387.9|44367.9|44373.7|44353.7|19
1727151740000|2024-09-24 04:22:20|44371.9|44351.9|44367.7|44347.7|44371.9|44351.9|44366.9|44346.9|2
1727151750000|2024-09-24 04:22:30|44366.9|44346.9|44366.2|44346.2|44367.7|44347.7|44366.2|44346.2|2
1727151760000|2024-09-24 04:22:40|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1727151770000|2024-09-24 04:22:50|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|44370.4|44350.4|2
1727151780000|2024-09-24 04:23:00|44372.1|44352.1|44371.2|44351.2|44372.9|44352.9|44371.2|44351.2|3
1727151790000|2024-09-24 04:23:10|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44368.7|44348.7|1
1727151800000|2024-09-24 04:23:20|44371.2|44351.2|44376.9|44356.9|44376.9|44356.9|44371.2|44351.2|1
1727151810000|2024-09-24 04:23:30|||||||||1
1727151820000|2024-09-24 04:23:40|44374.4|44354.4|44377.7|44357.7|44377.7|44357.7|44374.4|44354.4|7
1727151830000|2024-09-24 04:23:50|44376.9|44356.9|44383.7|44363.7|44383.7|44363.7|44376.9|44356.9|7
1727151840000|2024-09-24 04:24:00|||||||||1
1727151850000|2024-09-24 04:24:10|44386.2|44366.2|44383.7|44363.7|44386.2|44366.2|44383.7|44363.7|3
1727151860000|2024-09-24 04:24:20|44386.2|44366.2|44387.9|44367.9|44387.9|44367.9|44386.2|44366.2|1
1727151890000|2024-09-24 04:24:50|44397.1|44377.1|44392.1|44372.1|44397.1|44377.1|44392.1|44372.1|7
1727151900000|2024-09-24 04:25:00|44392.9|44372.9|44388.7|44368.7|44392.9|44372.9|44388.7|44368.7|7
1727151910000|2024-09-24 04:25:10|44390.4|44370.4|44392.9|44372.9|44392.9|44372.9|44390.4|44370.4|2
1727151920000|2024-09-24 04:25:20|44394.6|44374.6|44396.2|44376.2|44396.2|44376.2|44392.9|44372.9|16
1727151930000|2024-09-24 04:25:30|44402.7|44382.7|44403.5|44383.5|44403.5|44383.5|44402.7|44382.7|23
1727151940000|2024-09-24 04:25:40|44404.2|44384.2|44406|44386|44406.7|44386.7|44404.2|44384.2|25
1727151950000|2024-09-24 04:25:50|44406.7|44386.7|44406.7|44386.7|44408.5|44388.5|44406.7|44386.7|10
1727151960000|2024-09-24 04:26:00|44409.2|44389.2|44415.2|44395.2|44415.2|44395.2|44409.2|44389.2|5
1727151970000|2024-09-24 04:26:10|44414.4|44394.4|44413.7|44393.7|44414.4|44394.4|44413.7|44393.7|7
1727151980000|2024-09-24 04:26:20|44414.4|44394.4|44411.9|44391.9|44414.4|44394.4|44410.2|44390.2|11
1727151990000|2024-09-24 04:26:30|44412.7|44392.7|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|11
1727152000000|2024-09-24 04:26:40|44413.7|44393.7|44415.2|44395.2|44416|44396|44413.7|44393.7|9
1727152010000|2024-09-24 04:26:50|44414.4|44394.4|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|0
1727152020000|2024-09-24 04:27:00|44418.7|44398.7|44416.9|44396.9|44418.7|44398.7|44415.2|44395.2|3
1727152030000|2024-09-24 04:27:10|44417.7|44397.7|44421.9|44401.9|44421.9|44401.9|44417.7|44397.7|14
1727152040000|2024-09-24 04:27:20|44423.7|44403.7|44422.7|44402.7|44424.4|44404.4|44422.7|44402.7|5
1727152050000|2024-09-24 04:27:30|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44422.7|44402.7|15
1727152060000|2024-09-24 04:27:40|44427.7|44407.7|44425.2|44405.2|44429.4|44409.4|44425.2|44405.2|4
1727152070000|2024-09-24 04:27:50|44426.9|44406.9|44425.2|44405.2|44426.9|44406.9|44424.4|44404.4|6
1727152080000|2024-09-24 04:28:00|44426.9|44406.9|44426.9|44406.9|44426.9|44406.9|44425.2|44405.2|10
1727152090000|2024-09-24 04:28:10|44429.4|44409.4|44425.2|44405.2|44429.4|44409.4|44425.2|44405.2|12
1727152100000|2024-09-24 04:28:20|44426.9|44406.9|44424.4|44404.4|44426.9|44406.9|44424.4|44404.4|6
1727152110000|2024-09-24 04:28:30|||||||||9
1727152120000|2024-09-24 04:28:40|||||||||21
1727152130000|2024-09-24 04:28:50|44413.5|44393.5|44406|44386|44413.5|44393.5|44404.2|44384.2|19
1727152140000|2024-09-24 04:29:00|44407.7|44387.7|44411.9|44391.9|44411.9|44391.9|44406.9|44386.9|5
1727152150000|2024-09-24 04:29:10|44413.5|44393.5|44413.5|44393.5|44415.2|44395.2|44413.5|44393.5|1
1727152160000|2024-09-24 04:29:20|44416|44396|44415.4|44395.4|44421.2|44401.2|44415.4|44395.4|10
1727152170000|2024-09-24 04:29:30|44416.9|44396.9|44407.7|44387.7|44416.9|44396.9|44407.7|44387.7|3
1727152180000|2024-09-24 04:29:40|44410.2|44390.2|44412.7|44392.7|44412.7|44392.7|44408.5|44388.5|2
1727152190000|2024-09-24 04:29:50|44411.9|44391.9|44410.2|44390.2|44413.5|44393.5|44410.2|44390.2|4
1727152200000|2024-09-24 04:30:00|44412|44392|44412|44392|44415.2|44395.2|44412|44392|5
1727152210000|2024-09-24 04:30:10|44410.2|44390.2|44409.5|44389.5|44412|44392|44409.5|44389.5|1
1727152220000|2024-09-24 04:30:20|44407.7|44387.7|44406|44386|44407.7|44387.7|44405.2|44385.2|1
1727152230000|2024-09-24 04:30:30|44407.7|44387.7|44410.2|44390.2|44410.2|44390.2|44407|44387|4
1727152240000|2024-09-24 04:30:40|44411.8|44391.8|44417.7|44397.7|44419.5|44399.5|44411.8|44391.8|2
1727152250000|2024-09-24 04:30:50|44420.2|44400.2|44422|44402|44422|44402|44420.2|44400.2|2
1727152260000|2024-09-24 04:31:00|44422.7|44402.7|44422.7|44402.7|44423.5|44403.5|44420.2|44400.2|4
1727152270000|2024-09-24 04:31:10|44424.5|44404.5|44438.5|44418.5|44438.5|44418.5|44424.5|44404.5|9
1727152280000|2024-09-24 04:31:20|44437.7|44417.7|44435.2|44415.2|44438.5|44418.5|44435.2|44415.2|3
1727152290000|2024-09-24 04:31:30|44433.5|44413.5|44430.2|44410.2|44433.5|44413.5|44430.2|44410.2|5
1727152300000|2024-09-24 04:31:40|44429.5|44409.5|44430.2|44410.2|44430.2|44410.2|44428.7|44408.7|3
1727152310000|2024-09-24 04:31:50|44442.2|44422.2|44442.9|44422.9|44442.9|44422.9|44442.2|44422.2|53
1727152320000|2024-09-24 04:32:00|44447|44427|44447.7|44427.7|44449.5|44429.5|44447|44427|14
1727152330000|2024-09-24 04:32:10|44447|44427|44447|44427|44447|44427|44445.2|44425.2|0
1727152340000|2024-09-24 04:32:20|44447.7|44427.7|44448.5|44428.5|44448.5|44428.5|44447.7|44427.7|5
1727152350000|2024-09-24 04:32:30|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|3
1727152360000|2024-09-24 04:32:40|44448.5|44428.5|44447|44427|44450.2|44430.2|44447|44427|7
1727152370000|2024-09-24 04:32:50|44447.7|44427.7|44447|44427|44452|44432|44447|44427|3
1727152380000|2024-09-24 04:33:00|44446.2|44426.2|44437.7|44417.7|44447|44427|44437.7|44417.7|7
1727152390000|2024-09-24 04:33:10|44436|44416|44435.2|44415.2|44436|44416|44435.2|44415.2|1
1727152400000|2024-09-24 04:33:20|44434.5|44414.5|44434.5|44414.5|44437|44417|44432|44412|4
1727152410000|2024-09-24 04:33:30|44433.7|44413.7|44437|44417|44437|44417|44433.7|44413.7|1
1727152420000|2024-09-24 04:33:40|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|6
1727152430000|2024-09-24 04:33:50|44440.4|44420.4|44443.7|44423.7|44443.7|44423.7|44440.4|44420.4|4
1727152440000|2024-09-24 04:34:00|44445.2|44425.2|44450.4|44430.4|44450.4|44430.4|44445.2|44425.2|0
1727152450000|2024-09-24 04:34:10|||||||||1
1727152460000|2024-09-24 04:34:20|44448.7|44428.7|44447|44427|44448.7|44428.7|44447|44427|4
1727152470000|2024-09-24 04:34:30|44446.2|44426.2|44439.5|44419.5|44446.2|44426.2|44439.5|44419.5|6
1727152480000|2024-09-24 04:34:40|44442|44422|44441.2|44421.2|44442|44422|44439.5|44419.5|3
1727152490000|2024-09-24 04:34:50|44439.5|44419.5|44436.2|44416.2|44439.5|44419.5|44436.2|44416.2|5
1727152500000|2024-09-24 04:35:00|44438.7|44418.7|44440.4|44420.4|44440.4|44420.4|44433.7|44413.7|6
1727152510000|2024-09-24 04:35:10|44441.2|44421.2|44445.4|44425.4|44445.4|44425.4|44440.4|44420.4|10
1727152520000|2024-09-24 04:35:20|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|3
1727152530000|2024-09-24 04:35:30|44447.9|44427.9|44450.4|44430.4|44450.4|44430.4|44447.9|44427.9|13
1727152540000|2024-09-24 04:35:40|44452.2|44432.2|44451.2|44431.2|44453.7|44433.7|44450.4|44430.4|15
1727152550000|2024-09-24 04:35:50|44450.4|44430.4|44463.7|44443.7|44463.7|44443.7|44450.4|44430.4|17
1727152560000|2024-09-24 04:36:00|44462|44442|44460.4|44440.4|44463.7|44443.7|44460.4|44440.4|13
1727152570000|2024-09-24 04:36:10|44459.5|44439.5|44460.4|44440.4|44460.4|44440.4|44457.9|44437.9|14
1727152580000|2024-09-24 04:36:20|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|3
1727152590000|2024-09-24 04:36:30|44460.4|44440.4|44458.7|44438.7|44463.7|44443.7|44458.7|44438.7|2
1727152610000|2024-09-24 04:36:50|44460.4|44440.4|44458.7|44438.7|44462|44442|44458.7|44438.7|11
1727152620000|2024-09-24 04:37:00|44460.4|44440.4|44458.7|44438.7|44463.7|44443.7|44458.7|44438.7|4
1727152630000|2024-09-24 04:37:10|44457.9|44437.9|44441.2|44421.2|44457.9|44437.9|44441.2|44421.2|7
1727152640000|2024-09-24 04:37:20|44440.4|44420.4|44442|44422|44442|44422|44440.4|44420.4|2
1727152650000|2024-09-24 04:37:30|44439.5|44419.5|44442|44422|44442|44422|44439.5|44419.5|4
1727152660000|2024-09-24 04:37:40|44443.7|44423.7|44446.2|44426.2|44446.2|44426.2|44443.7|44423.7|4
1727152670000|2024-09-24 04:37:50|44447|44427|44450.4|44430.4|44450.4|44430.4|44447|44427|2
1727152680000|2024-09-24 04:38:00|44451.2|44431.2|44439.5|44419.5|44451.2|44431.2|44439.5|44419.5|11
1727152690000|2024-09-24 04:38:10|44441.2|44421.2|44446.2|44426.2|44447.9|44427.9|44441.2|44421.2|4
1727152700000|2024-09-24 04:38:20|44444.5|44424.5|44441.2|44421.2|44444.5|44424.5|44441.2|44421.2|4
1727152710000|2024-09-24 04:38:30|44440.4|44420.4|44437|44417|44440.4|44420.4|44437|44417|0
1727152720000|2024-09-24 04:38:40|44438.7|44418.7|44431.2|44411.2|44438.7|44418.7|44431.2|44411.2|1
1727152730000|2024-09-24 04:38:50|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|2
1727152740000|2024-09-24 04:39:00|44435.4|44415.4|44436.2|44416.2|44436.2|44416.2|44434.5|44414.5|2
1727152750000|2024-09-24 04:39:10|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|0
1727152760000|2024-09-24 04:39:20|44434.5|44414.5|44437.9|44417.9|44437.9|44417.9|44434.5|44414.5|1
1727152770000|2024-09-24 04:39:30|44441.2|44421.2|44438.7|44418.7|44441.2|44421.2|44438.7|44418.7|2
1727152780000|2024-09-24 04:39:40|||||||||1
1727152790000|2024-09-24 04:39:50|44437|44417|44435.4|44415.4|44437|44417|44435.4|44415.4|6
1727152800000|2024-09-24 04:40:00|44433.7|44413.7|44432.9|44412.9|44433.7|44413.7|44432.9|44412.9|0
1727152810000|2024-09-24 04:40:10|44435.4|44415.4|44435.4|44415.4|44437.9|44417.9|44435.4|44415.4|2
1727152820000|2024-09-24 04:40:20|44437.9|44417.9|44440.4|44420.4|44440.4|44420.4|44437.9|44417.9|2
1727152830000|2024-09-24 04:40:30|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|0
1727152840000|2024-09-24 04:40:40|44444.5|44424.5|44440.4|44420.4|44444.5|44424.5|44440.4|44420.4|12
1727152850000|2024-09-24 04:40:50|44438.7|44418.7|44440.4|44420.4|44440.4|44420.4|44438.7|44418.7|0
1727152860000|2024-09-24 04:41:00|44441.2|44421.2|44445.4|44425.4|44445.4|44425.4|44441.2|44421.2|7
1727152870000|2024-09-24 04:41:10|44447.9|44427.9|44445.4|44425.4|44447.9|44427.9|44445.4|44425.4|4
1727152890000|2024-09-24 04:41:30|44447.2|44427.2|44447.9|44427.9|44447.9|44427.9|44447.2|44427.2|0
1727152900000|2024-09-24 04:41:40|44447.2|44427.2|44441.2|44421.2|44447.2|44427.2|44441.2|44421.2|4
1727152910000|2024-09-24 04:41:50|44442.9|44422.9|44441.2|44421.2|44443.7|44423.7|44441.2|44421.2|0
1727152920000|2024-09-24 04:42:00|44442.9|44422.9|44443.7|44423.7|44443.7|44423.7|44442.9|44422.9|2
1727152930000|2024-09-24 04:42:10|44443|44423|44440.5|44420.5|44443|44423|44440.5|44420.5|4
1727152940000|2024-09-24 04:42:20|44439.7|44419.7|44435.5|44415.5|44439.7|44419.7|44435.5|44415.5|0
1727152950000|2024-09-24 04:42:30|44434.7|44414.7|44430.5|44410.5|44434.7|44414.7|44430.5|44410.5|1
1727152980000|2024-09-24 04:43:00|44428.7|44408.7|44430.5|44410.5|44430.5|44410.5|44428.7|44408.7|0
1727152990000|2024-09-24 04:43:10|||||||||1
1727153000000|2024-09-24 04:43:20|44431.2|44411.2|44433.7|44413.7|44433.7|44413.7|44431.2|44411.2|1
1727153010000|2024-09-24 04:43:30|44433|44413|44435.5|44415.5|44435.5|44415.5|44433|44413|0
1727153040000|2024-09-24 04:44:00|44437.2|44417.2|44438.7|44418.7|44438.7|44418.7|44437.2|44417.2|3
1727153050000|2024-09-24 04:44:10|44438|44418|44436.2|44416.2|44438.7|44418.7|44436.2|44416.2|3
1727153070000|2024-09-24 04:44:30|44434.5|44414.5|44435.5|44415.5|44435.5|44415.5|44431.2|44411.2|0
1727153090000|2024-09-24 04:44:50|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|7
1727153100000|2024-09-24 04:45:00|44434.5|44414.5|44440.5|44420.5|44440.5|44420.5|44434.5|44414.5|1
1727153120000|2024-09-24 04:45:20|||||||||1
1727153130000|2024-09-24 04:45:30|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44440.5|44420.5|2
1727153140000|2024-09-24 04:45:40|44443|44423|44443.7|44423.7|44443.7|44423.7|44443|44423|0
1727153160000|2024-09-24 04:46:00|44445.5|44425.5|44447.2|44427.2|44447.2|44427.2|44445.5|44425.5|3
1727153190000|2024-09-24 04:46:30|44445.5|44425.5|44443|44423|44445.5|44425.5|44443|44423|6
1727153200000|2024-09-24 04:46:40|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|0
1727153210000|2024-09-24 04:46:50|44443|44423|44445.5|44425.5|44446.2|44426.2|44443|44423|1
1727153220000|2024-09-24 04:47:00|44448|44428|44448|44428|44448|44428|44448|44428|2
1727153230000|2024-09-24 04:47:10|||||||||1
1727153250000|2024-09-24 04:47:30|44449.7|44429.7|44448|44428|44449.7|44429.7|44448|44428|1
1727153260000|2024-09-24 04:47:40|44449.7|44429.7|44452.2|44432.2|44452.2|44432.2|44449.7|44429.7|0
1727153270000|2024-09-24 04:47:50|44453|44433|44453|44433|44453|44433|44453|44433|1
1727153280000|2024-09-24 04:48:00|44453.7|44433.7|44453.7|44433.7|44454.5|44434.5|44453.7|44433.7|4
1727153290000|2024-09-24 04:48:10|44453|44433|44450.5|44430.5|44453|44433|44450.5|44430.5|5
1727153310000|2024-09-24 04:48:30|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|6
1727153320000|2024-09-24 04:48:40|44447|44427|44447|44427|44447|44427|44447|44427|0
1727153330000|2024-09-24 04:48:50|44448.7|44428.7|44447|44427|44448.7|44428.7|44447|44427|0
1727153340000|2024-09-24 04:49:00|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|1
1727153350000|2024-09-24 04:49:10|44448|44428|44443.7|44423.7|44448|44428|44443.7|44423.7|5
1727153360000|2024-09-24 04:49:20|44442|44422|44440.5|44420.5|44442|44422|44440.5|44420.5|4
1727153370000|2024-09-24 04:49:30|||||||||2
1727153390000|2024-09-24 04:49:50|44438.7|44418.7|44440.5|44420.5|44440.5|44420.5|44438.7|44418.7|5
1727153410000|2024-09-24 04:50:10|44438.7|44418.7|44441.2|44421.2|44442|44422|44438.7|44418.7|10
1727153420000|2024-09-24 04:50:20|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44438.7|44418.7|2
1727153430000|2024-09-24 04:50:30|44438.7|44418.7|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|1
1727153440000|2024-09-24 04:50:40|44444.5|44424.5|44444.5|44424.5|44444.5|44424.5|44444.5|44424.5|13
1727153450000|2024-09-24 04:50:50|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|4
1727153460000|2024-09-24 04:51:00|44451.2|44431.2|44448.7|44428.7|44452|44432|44448.7|44428.7|0
1727153470000|2024-09-24 04:51:10|44450.5|44430.5|44450.5|44430.5|44453|44433|44448.7|44428.7|3
1727153480000|2024-09-24 04:51:20|44453|44433|44450.5|44430.5|44453|44433|44450.5|44430.5|0
1727153490000|2024-09-24 04:51:30|44453|44433|44453|44433|44453|44433|44453|44433|0
1727153500000|2024-09-24 04:51:40|44451.2|44431.2|44448.7|44428.7|44453|44433|44448.7|44428.7|2
1727153510000|2024-09-24 04:51:50|||||||||5
1727153520000|2024-09-24 04:52:00|||||||||2
1727153540000|2024-09-24 04:52:20|||||||||6
1727153550000|2024-09-24 04:52:30|44453|44433|44453|44433|44453|44433|44453|44433|4
1727153560000|2024-09-24 04:52:40|44450.5|44430.5|44452.2|44432.2|44452.2|44432.2|44448.7|44428.7|12
1727153570000|2024-09-24 04:52:50|44453|44433|44453.7|44433.7|44453.7|44433.7|44453|44433|3
1727153580000|2024-09-24 04:53:00|44453|44433|44453|44433|44453.7|44433.7|44453|44433|2
1727153590000|2024-09-24 04:53:10|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|1
1727153600000|2024-09-24 04:53:20|44453|44433|44453.7|44433.7|44453.7|44433.7|44453|44433|3
1727153610000|2024-09-24 04:53:30|44453|44433|44455.5|44435.5|44455.5|44435.5|44453|44433|0
1727153620000|2024-09-24 04:53:40|44458|44438|44458.7|44438.7|44458.7|44438.7|44458|44438|9
1727153630000|2024-09-24 04:53:50|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44458.7|44438.7|2
1727153640000|2024-09-24 04:54:00|44461.2|44441.2|44463|44443|44463|44443|44461.2|44441.2|7
1727153650000|2024-09-24 04:54:10|44465.5|44445.5|44463.8|44443.8|44465.5|44445.5|44463.8|44443.8|11
1727153660000|2024-09-24 04:54:20|||||||||4
1727153670000|2024-09-24 04:54:30|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|10
1727153680000|2024-09-24 04:54:40|44463.8|44443.8|44468|44448|44468|44448|44463.8|44443.8|13
1727153690000|2024-09-24 04:54:50|||||||||4
1727153700000|2024-09-24 04:55:00|44475.5|44455.5|44483.8|44463.8|44485.5|44465.5|44475.5|44455.5|53
1727153710000|2024-09-24 04:55:10|44484.5|44464.5|44492.2|44472.2|44492.2|44472.2|44484.5|44464.5|11
1727153720000|2024-09-24 04:55:20|44488.8|44468.8|44488|44468|44488.8|44468.8|44488|44468|12
1727153730000|2024-09-24 04:55:30|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|2
1727153740000|2024-09-24 04:55:40|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|23
1727153750000|2024-09-24 04:55:50|||||||||7
1727153760000|2024-09-24 04:56:00|||||||||4
1727153770000|2024-09-24 04:56:10|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|19
1727153790000|2024-09-24 04:56:30|44486.3|44466.3|44488.8|44468.8|44488.8|44468.8|44486.3|44466.3|29
1727153800000|2024-09-24 04:56:40|44488|44468|44486.3|44466.3|44488.8|44468.8|44486.3|44466.3|6
1727153810000|2024-09-24 04:56:50|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44486.3|44466.3|3
1727153820000|2024-09-24 04:57:00|44490.5|44470.5|44491.3|44471.3|44491.3|44471.3|44489.5|44469.5|4
1727153830000|2024-09-24 04:57:10|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44488.8|44468.8|8
1727153840000|2024-09-24 04:57:20|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|0
1727153850000|2024-09-24 04:57:30|||||||||10
1727153860000|2024-09-24 04:57:40|44492.2|44472.2|44493.8|44473.8|44493.8|44473.8|44492.2|44472.2|11
1727153870000|2024-09-24 04:57:50|44493|44473|44493.8|44473.8|44493.8|44473.8|44493|44473|17
1727153880000|2024-09-24 04:58:00|44495.5|44475.5|44493.8|44473.8|44496.3|44476.3|44493.8|44473.8|5
1727153890000|2024-09-24 04:58:10|44494.5|44474.5|44497|44477|44497|44477|44494.5|44474.5|1
1727153900000|2024-09-24 04:58:20|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|7
1727153910000|2024-09-24 04:58:30|44492|44472|44492|44472|44492|44472|44492|44472|15
1727153920000|2024-09-24 04:58:40|||||||||2
1727153930000|2024-09-24 04:58:50|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44491.3|44471.3|7
1727153940000|2024-09-24 04:59:00|44493|44473|44493.8|44473.8|44493.8|44473.8|44493|44473|2
1727153950000|2024-09-24 04:59:10|44496.3|44476.3|44495.5|44475.5|44497|44477|44493.8|44473.8|0
1727153960000|2024-09-24 04:59:20|44497|44477|44496.3|44476.3|44497|44477|44496.3|44476.3|0
1727153970000|2024-09-24 04:59:30|44493.8|44473.8|44492|44472|44494.5|44474.5|44492|44472|8
1727153980000|2024-09-24 04:59:40|44493.8|44473.8|44495.3|44475.3|44495.3|44475.3|44493.8|44473.8|0
1727153990000|2024-09-24 04:59:50|44494.5|44474.5|44497|44477|44497|44477|44492|44472|11
1727154000000|2024-09-24 05:00:00|44495.3|44475.3|44494.5|44474.5|44501.3|44481.3|44492|44472|33
1727154010000|2024-09-24 05:00:10|44495.3|44475.3|44497|44477|44499.5|44479.5|44494.5|44474.5|10
1727154020000|2024-09-24 05:00:20|44494.5|44474.5|44499.5|44479.5|44499.5|44479.5|44494.5|44474.5|0
1727154030000|2024-09-24 05:00:30|44497.8|44477.8|44502|44482|44502|44482|44497|44477|9
1727154040000|2024-09-24 05:00:40|44503.8|44483.8|44508.8|44488.8|44509.5|44489.5|44502|44482|16
1727154050000|2024-09-24 05:00:50|44510.5|44490.5|44510.5|44490.5|44510.5|44490.5|44510.5|44490.5|1
1727154060000|2024-09-24 05:01:00|44506.3|44486.3|44510.5|44490.5|44510.5|44490.5|44506.3|44486.3|6
1727154070000|2024-09-24 05:01:10|44508.8|44488.8|44501.3|44481.3|44510.5|44490.5|44501.3|44481.3|13
1727154080000|2024-09-24 05:01:20|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|4
1727154090000|2024-09-24 05:01:30|44500.5|44480.5|44503|44483|44503|44483|44500.5|44480.5|7
1727154100000|2024-09-24 05:01:40|44505.5|44485.5|44508|44488|44508|44488|44503|44483|14
1727154110000|2024-09-24 05:01:50|44505.5|44485.5|44498|44478|44505.5|44485.5|44498|44478|14
1727154120000|2024-09-24 05:02:00|44495.5|44475.5|44494.7|44474.7|44495.5|44475.5|44494.7|44474.7|9
1727154130000|2024-09-24 05:02:10|44493|44473|44493.8|44473.8|44493.8|44473.8|44491.3|44471.3|16
1727154140000|2024-09-24 05:02:20|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44493.8|44473.8|2
1727154150000|2024-09-24 05:02:30|44493.8|44473.8|44498.8|44478.8|44498.8|44478.8|44493.8|44473.8|2
1727154160000|2024-09-24 05:02:40|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|44499.5|44479.5|1
1727154170000|2024-09-24 05:02:50|44502|44482|44506.3|44486.3|44506.3|44486.3|44502|44482|5
1727154180000|2024-09-24 05:03:00|44508|44488|44506.3|44486.3|44510.5|44490.5|44505.5|44485.5|10
1727154190000|2024-09-24 05:03:10|44505.5|44485.5|44504.7|44484.7|44505.5|44485.5|44504.7|44484.7|5
1727154200000|2024-09-24 05:03:20|44503|44483|44498|44478|44503|44483|44498|44478|10
1727154210000|2024-09-24 05:03:30|44498.8|44478.8|44500.5|44480.5|44503|44483|44498|44478|10
1727154220000|2024-09-24 05:03:40|44498.8|44478.8|44500.5|44480.5|44501.3|44481.3|44498|44478|0
1727154230000|2024-09-24 05:03:50|44503|44483|44503|44483|44503|44483|44503|44483|38
1727154240000|2024-09-24 05:04:00|44506.5|44486.5|44500.5|44480.5|44508.8|44488.8|44500.5|44480.5|37
1727154250000|2024-09-24 05:04:10|44492|44472|44488.8|44468.8|44492|44472|44488.8|44468.8|5
1727154260000|2024-09-24 05:04:20|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|4
1727154270000|2024-09-24 05:04:30|44492.2|44472.2|44488|44468|44492.2|44472.2|44488|44468|10
1727154280000|2024-09-24 05:04:40|44488.8|44468.8|44488|44468|44488.8|44468.8|44488|44468|5
1727154290000|2024-09-24 05:04:50|44488.8|44468.8|44493.8|44473.8|44495.5|44475.5|44488.8|44468.8|6
1727154300000|2024-09-24 05:05:00|44495.5|44475.5|44490.5|44470.5|44495.5|44475.5|44490.5|44470.5|2
1727154310000|2024-09-24 05:05:10|44489.7|44469.7|44490.5|44470.5|44490.5|44470.5|44488|44468|2
1727154330000|2024-09-24 05:05:30|44492.2|44472.2|44490.5|44470.5|44492.2|44472.2|44488.8|44468.8|6
1727154340000|2024-09-24 05:05:40|44488.8|44468.8|44488.8|44468.8|44490.5|44470.5|44488|44468|0
1727154350000|2024-09-24 05:05:50|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44488.8|44468.8|1
1727154360000|2024-09-24 05:06:00|44493|44473|44493.8|44473.8|44493.8|44473.8|44493|44473|3
1727154370000|2024-09-24 05:06:10|44498|44478|44498|44478|44498|44478|44498|44478|7
1727154380000|2024-09-24 05:06:20|44500.5|44480.5|44501.3|44481.3|44505.5|44485.5|44500.5|44480.5|14
1727154390000|2024-09-24 05:06:30|44500.5|44480.5|44500.5|44480.5|44501.3|44481.3|44500.5|44480.5|4
1727154400000|2024-09-24 05:06:40|44498.8|44478.8|44501.3|44481.3|44501.3|44481.3|44498.8|44478.8|5
1727154410000|2024-09-24 05:06:50|44500.5|44480.5|44498|44478|44500.5|44480.5|44498|44478|2
1727154420000|2024-09-24 05:07:00|44495.5|44475.5|44498|44478|44498|44478|44495.5|44475.5|3
1727154430000|2024-09-24 05:07:10|44498.8|44478.8|44495.5|44475.5|44498.8|44478.8|44495.5|44475.5|2
1727154440000|2024-09-24 05:07:20|44498|44478|44495.5|44475.5|44498|44478|44495.5|44475.5|1
1727154450000|2024-09-24 05:07:30|||||||||2
1727154460000|2024-09-24 05:07:40|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|0
1727154470000|2024-09-24 05:07:50|44492.3|44472.3|44495.5|44475.5|44495.5|44475.5|44492.3|44472.3|5
1727154480000|2024-09-24 05:08:00|44493.8|44473.8|44495.5|44475.5|44495.5|44475.5|44493.8|44473.8|0
1727154490000|2024-09-24 05:08:10|||||||||2
1727154500000|2024-09-24 05:08:20|44496.3|44476.3|44503.8|44483.8|44503.8|44483.8|44496.3|44476.3|3
1727154510000|2024-09-24 05:08:30|44500.5|44480.5|44503|44483|44503.8|44483.8|44500.5|44480.5|2
1727154520000|2024-09-24 05:08:40|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44500.5|44480.5|2
1727154530000|2024-09-24 05:08:50|44505.5|44485.5|44505.5|44485.5|44505.5|44485.5|44503.8|44483.8|2
1727154540000|2024-09-24 05:09:00|44503.8|44483.8|44505.5|44485.5|44505.5|44485.5|44503.8|44483.8|3
1727154550000|2024-09-24 05:09:10|44503.8|44483.8|44505.5|44485.5|44508|44488|44503.8|44483.8|3
1727154560000|2024-09-24 05:09:20|44508|44488|44510.5|44490.5|44510.5|44490.5|44503.8|44483.8|1
1727154570000|2024-09-24 05:09:30|44508.8|44488.8|44510.5|44490.5|44510.5|44490.5|44508.8|44488.8|1
1727154580000|2024-09-24 05:09:40|44508.8|44488.8|44511.3|44491.3|44511.3|44491.3|44508.8|44488.8|3
1727154590000|2024-09-24 05:09:50|44510.5|44490.5|44510.5|44490.5|44511.3|44491.3|44510.5|44490.5|8
1727154600000|2024-09-24 05:10:00|44511.3|44491.3|44513|44493|44515.5|44495.5|44511.3|44491.3|16
1727154610000|2024-09-24 05:10:10|44515.5|44495.5|44513.8|44493.8|44515.5|44495.5|44513|44493|5
1727154620000|2024-09-24 05:10:20|44515.5|44495.5|44510.5|44490.5|44515.5|44495.5|44510.5|44490.5|9
1727154630000|2024-09-24 05:10:30|44511.3|44491.3|44515.5|44495.5|44515.5|44495.5|44511.3|44491.3|1
1727154640000|2024-09-24 05:10:40|44516.3|44496.3|44515.5|44495.5|44516.3|44496.3|44513.8|44493.8|7
1727154650000|2024-09-24 05:10:50|44514.6|44494.6|44515.5|44495.5|44516.3|44496.3|44513.8|44493.8|7
1727154660000|2024-09-24 05:11:00|44513.8|44493.8|44518|44498|44518|44498|44513|44493|1
1727154670000|2024-09-24 05:11:10|44517.3|44497.3|44518|44498|44518|44498|44517.3|44497.3|5
1727154680000|2024-09-24 05:11:20|44518.8|44498.8|44513.8|44493.8|44518.8|44498.8|44513.8|44493.8|2
1727154690000|2024-09-24 05:11:30|44515.5|44495.5|44515.5|44495.5|44518.8|44498.8|44515.5|44495.5|5
1727154700000|2024-09-24 05:11:40|44516.3|44496.3|44520.5|44500.5|44520.5|44500.5|44516.3|44496.3|2
1727154710000|2024-09-24 05:11:50|44518.8|44498.8|44515.5|44495.5|44520.5|44500.5|44515.5|44495.5|4
1727154720000|2024-09-24 05:12:00|44517.3|44497.3|44515.5|44495.5|44520.5|44500.5|44515.5|44495.5|4
1727154730000|2024-09-24 05:12:10|44518.8|44498.8|44515.5|44495.5|44520.5|44500.5|44515.5|44495.5|1
1727154750000|2024-09-24 05:12:30|44513.8|44493.8|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|4
1727154760000|2024-09-24 05:12:40|44509.6|44489.6|44510.5|44490.5|44510.5|44490.5|44508.8|44488.8|0
1727154770000|2024-09-24 05:12:50|44508.8|44488.8|44508|44488|44510.5|44490.5|44508|44488|1
1727154780000|2024-09-24 05:13:00|44509.8|44489.8|44508|44488|44510.5|44490.5|44508|44488|3
1727154790000|2024-09-24 05:13:10|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|2
1727154800000|2024-09-24 05:13:20|44508|44488|44505.5|44485.5|44508|44488|44505.5|44485.5|1
1727154810000|2024-09-24 05:13:30|44507.3|44487.3|44505.5|44485.5|44508|44488|44505.5|44485.5|2
1727154820000|2024-09-24 05:13:40|44500.5|44480.5|44513.8|44493.8|44513.8|44493.8|44498|44478|58
1727154830000|2024-09-24 05:13:50|44513|44493|44513|44493|44513.8|44493.8|44513|44493|5
1727154840000|2024-09-24 05:14:00|44513.8|44493.8|44512.3|44492.3|44515.5|44495.5|44512.3|44492.3|10
1727154860000|2024-09-24 05:14:20|||||||||1
1727154870000|2024-09-24 05:14:30|44513|44493|44509.8|44489.8|44513|44493|44509.8|44489.8|31
1727154880000|2024-09-24 05:14:40|44510.5|44490.5|44505.5|44485.5|44510.5|44490.5|44505.5|44485.5|3
1727154890000|2024-09-24 05:14:50|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|3
1727154900000|2024-09-24 05:15:00|44503|44483|44498|44478|44503.8|44483.8|44497.3|44477.3|8
1727154910000|2024-09-24 05:15:10|44497.3|44477.3|44497.3|44477.3|44498|44478|44497.3|44477.3|0
1727154920000|2024-09-24 05:15:20|44498|44478|44498|44478|44498|44478|44498|44478|0
1727154930000|2024-09-24 05:15:30|44497.3|44477.3|44497.3|44477.3|44498|44478|44497.3|44477.3|0
1727154940000|2024-09-24 05:15:40|44495.5|44475.5|44500.5|44480.5|44500.5|44480.5|44495.5|44475.5|7
1727154950000|2024-09-24 05:15:50|44499.8|44479.8|44498|44478|44503|44483|44498|44478|5
1727154960000|2024-09-24 05:16:00|44500.5|44480.5|44497.3|44477.3|44500.5|44480.5|44493|44473|17
1727154970000|2024-09-24 05:16:10|44499|44479|44497.3|44477.3|44499|44479|44497.3|44477.3|0
1727154980000|2024-09-24 05:16:20|44500.5|44480.5|44497.3|44477.3|44500.5|44480.5|44497.3|44477.3|1
1727154990000|2024-09-24 05:16:30|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|4
1727155010000|2024-09-24 05:16:50|44488|44468|44487.3|44467.3|44488|44468|44487.3|44467.3|12
1727155020000|2024-09-24 05:17:00|44489|44469|44494|44474|44494|44474|44489|44469|5
1727155030000|2024-09-24 05:17:10|44494.8|44474.8|44494.8|44474.8|44495.5|44475.5|44494|44474|6
1727155040000|2024-09-24 05:17:20|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44493|44473|2
1727155050000|2024-09-24 05:17:30|44497.3|44477.3|44495.5|44475.5|44497.3|44477.3|44492.3|44472.3|10
1727155060000|2024-09-24 05:17:40|44494.8|44474.8|44492.3|44472.3|44495.5|44475.5|44492.3|44472.3|2
1727155070000|2024-09-24 05:17:50|44494.8|44474.8|44492.3|44472.3|44495.5|44475.5|44492.3|44472.3|5
1727155080000|2024-09-24 05:18:00|44494.8|44474.8|44497.3|44477.3|44497.3|44477.3|44492.3|44472.3|6
1727155090000|2024-09-24 05:18:10|44498|44478|44498|44478|44498|44478|44497.3|44477.3|4
1727155100000|2024-09-24 05:18:20|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|5
1727155110000|2024-09-24 05:18:30|44498|44478|44495.5|44475.5|44498|44478|44495.5|44475.5|1
1727155120000|2024-09-24 05:18:40|||||||||2
1727155130000|2024-09-24 05:18:50|44493|44473|44494.8|44474.8|44497.3|44477.3|44493|44473|15
1727155140000|2024-09-24 05:19:00|44495.6|44475.6|44497.3|44477.3|44497.3|44477.3|44495.6|44475.6|2
1727155150000|2024-09-24 05:19:10|44494.8|44474.8|44497.3|44477.3|44497.3|44477.3|44494.8|44474.8|1
1727155160000|2024-09-24 05:19:20|||||||||2
1727155170000|2024-09-24 05:19:30|44492.3|44472.3|44490.6|44470.6|44492.3|44472.3|44490.6|44470.6|4
1727155180000|2024-09-24 05:19:40|44492.3|44472.3|44492.3|44472.3|44492.3|44472.3|44490.6|44470.6|0
1727155190000|2024-09-24 05:19:50|44490.6|44470.6|44488.1|44468.1|44490.6|44470.6|44488.1|44468.1|7
1727155200000|2024-09-24 05:20:00|44489.8|44469.8|44490.6|44470.6|44490.6|44470.6|44489.8|44469.8|5
1727155210000|2024-09-24 05:20:10|44488.8|44468.8|44492.3|44472.3|44492.3|44472.3|44488.8|44468.8|5
1727155220000|2024-09-24 05:20:20|44494|44474|44495.6|44475.6|44495.6|44475.6|44494|44474|4
1727155230000|2024-09-24 05:20:30|44494.8|44474.8|44495.6|44475.6|44495.6|44475.6|44492.3|44472.3|1
1727155240000|2024-09-24 05:20:40|44492.3|44472.3|44490.6|44470.6|44492.3|44472.3|44490.6|44470.6|13
1727155250000|2024-09-24 05:20:50|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|1
1727155260000|2024-09-24 05:21:00|44488.8|44468.8|44487.3|44467.3|44490.6|44470.6|44487.3|44467.3|1
1727155270000|2024-09-24 05:21:10|44485.6|44465.6|44484|44464|44485.6|44465.6|44484|44464|6
1727155280000|2024-09-24 05:21:20|44483.3|44463.3|44479|44459|44483.3|44463.3|44479|44459|4
1727155290000|2024-09-24 05:21:30|44479.8|44459.8|44473.8|44453.8|44479.8|44459.8|44473.8|44453.8|12
1727155300000|2024-09-24 05:21:40|44472.1|44452.1|44471.3|44451.3|44472.1|44452.1|44471.3|44451.3|2
1727155310000|2024-09-24 05:21:50|44473.1|44453.1|44473.8|44453.8|44473.8|44453.8|44470.6|44450.6|1
1727155320000|2024-09-24 05:22:00|44473.1|44453.1|44472.3|44452.3|44473.1|44453.1|44472.3|44452.3|5
1727155330000|2024-09-24 05:22:10|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|3
1727155340000|2024-09-24 05:22:20|44473.1|44453.1|44473.8|44453.8|44473.8|44453.8|44471.3|44451.3|5
1727155350000|2024-09-24 05:22:30|44475.6|44455.6|44475.6|44455.6|44475.6|44455.6|44475.6|44455.6|2
1727155360000|2024-09-24 05:22:40|44472.3|44452.3|44468.8|44448.8|44472.3|44452.3|44467.1|44447.1|21
1727155370000|2024-09-24 05:22:50|44468.1|44448.1|44465.8|44445.8|44468.1|44448.1|44464|44444|3
1727155380000|2024-09-24 05:23:00|44460.6|44440.6|44463.1|44443.1|44463.1|44443.1|44460.6|44440.6|5
1727155390000|2024-09-24 05:23:10|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|12
1727155400000|2024-09-24 05:23:20|44467.3|44447.3|44469.8|44449.8|44469.8|44449.8|44465.6|44445.6|0
1727155410000|2024-09-24 05:23:30|44472.3|44452.3|44483.1|44463.1|44483.1|44463.1|44472.3|44452.3|25
1727155420000|2024-09-24 05:23:40|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|0
1727155430000|2024-09-24 05:23:50|44487.3|44467.3|44488.1|44468.1|44488.1|44468.1|44487.3|44467.3|2
1727155440000|2024-09-24 05:24:00|44493.1|44473.1|44494.6|44474.6|44494.6|44474.6|44493.1|44473.1|19
1727155450000|2024-09-24 05:24:10|44493.8|44473.8|44497.3|44477.3|44498.1|44478.1|44493.8|44473.8|13
1727155460000|2024-09-24 05:24:20|44499.8|44479.8|44495.6|44475.6|44499.8|44479.8|44493.8|44473.8|10
1727155470000|2024-09-24 05:24:30|44497.3|44477.3|44492.3|44472.3|44497.3|44477.3|44492.3|44472.3|8
1727155480000|2024-09-24 05:24:40|44493.1|44473.1|44490.6|44470.6|44493.1|44473.1|44488.8|44468.8|5
1727155490000|2024-09-24 05:24:50|44488.1|44468.1|44486.3|44466.3|44488.8|44468.8|44485.6|44465.6|5
1727155500000|2024-09-24 05:25:00|44485.6|44465.6|44485.6|44465.6|44488.8|44468.8|44485.6|44465.6|0
1727155510000|2024-09-24 05:25:10|44483.1|44463.1|44500.6|44480.6|44500.6|44480.6|44480.6|44460.6|33
1727155520000|2024-09-24 05:25:20|44502.3|44482.3|44503.1|44483.1|44503.1|44483.1|44500.6|44480.6|14
1727155530000|2024-09-24 05:25:30|44502.3|44482.3|44500.6|44480.6|44502.3|44482.3|44498.8|44478.8|4
1727155540000|2024-09-24 05:25:40|44498.8|44478.8|44498.8|44478.8|44500.6|44480.6|44498.8|44478.8|0
1727155550000|2024-09-24 05:25:50|44500.6|44480.6|44498.8|44478.8|44500.6|44480.6|44498.8|44478.8|9
1727155560000|2024-09-24 05:26:00|44500.6|44480.6|44498.1|44478.1|44500.6|44480.6|44498.1|44478.1|0
1727155570000|2024-09-24 05:26:10|44498.8|44478.8|44498.8|44478.8|44500.6|44480.6|44498.8|44478.8|4
1727155580000|2024-09-24 05:26:20|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|16
1727155590000|2024-09-24 05:26:30|||||||||11
1727155600000|2024-09-24 05:26:40|44498.1|44478.1|44499|44479|44502.3|44482.3|44498.1|44478.1|22
1727155610000|2024-09-24 05:26:50|44499.8|44479.8|44491.3|44471.3|44499.8|44479.8|44491.3|44471.3|4
1727155620000|2024-09-24 05:27:00|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|0
1727155630000|2024-09-24 05:27:10|44488.8|44468.8|44493.8|44473.8|44493.8|44473.8|44488.8|44468.8|3
1727155640000|2024-09-24 05:27:20|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|0
1727155650000|2024-09-24 05:27:30|44496.3|44476.3|44497.1|44477.1|44497.1|44477.1|44496.3|44476.3|0
1727155660000|2024-09-24 05:27:40|44496.3|44476.3|44496.3|44476.3|44497.1|44477.1|44496.3|44476.3|4
1727155680000|2024-09-24 05:28:00|44497.1|44477.1|44496.3|44476.3|44500.6|44480.6|44496.3|44476.3|13
1727155690000|2024-09-24 05:28:10|44495.6|44475.6|44495.6|44475.6|44498.1|44478.1|44495.6|44475.6|1
1727155700000|2024-09-24 05:28:20|44494.8|44474.8|44493.1|44473.1|44494.8|44474.8|44493.1|44473.1|4
1727155710000|2024-09-24 05:28:30|44490.6|44470.6|44493.1|44473.1|44493.1|44473.1|44490.6|44470.6|6
1727155720000|2024-09-24 05:28:40|44491.3|44471.3|44493.8|44473.8|44493.8|44473.8|44491.3|44471.3|3
1727155730000|2024-09-24 05:28:50|44494.6|44474.6|44493.8|44473.8|44494.6|44474.6|44493.8|44473.8|11
1727155740000|2024-09-24 05:29:00|||||||||2
1727155750000|2024-09-24 05:29:10|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|44488.8|44468.8|2
1727155760000|2024-09-24 05:29:20|44488.8|44468.8|44486.3|44466.3|44490.6|44470.6|44486.3|44466.3|3
1727155770000|2024-09-24 05:29:30|44485.6|44465.6|44488.1|44468.1|44488.1|44468.1|44485.6|44465.6|0
1727155780000|2024-09-24 05:29:40|44486.3|44466.3|44485.6|44465.6|44487.3|44467.3|44485.6|44465.6|3
1727155790000|2024-09-24 05:29:50|44483.1|44463.1|44485.6|44465.6|44485.6|44465.6|44483.1|44463.1|8
1727155800000|2024-09-24 05:30:00|44486.3|44466.3|44447.1|44427.1|44502.3|44482.3|44443.1|44423.1|127
1727155810000|2024-09-24 05:30:10|44450.6|44430.6|44479|44459|44479|44459|44448.1|44428.1|49
1727155820000|2024-09-24 05:30:20|44480.8|44460.8|44479|44459|44481.5|44461.5|44469|44449|29
1727155830000|2024-09-24 05:30:30|44484|44464|44486.5|44466.5|44492.3|44472.3|44484|44464|29
1727155840000|2024-09-24 05:30:40|44484|44464|44468.3|44448.3|44484|44464|44468.3|44448.3|12
1727155850000|2024-09-24 05:30:50|44466.5|44446.5|44474|44454|44474|44454|44462.3|44442.3|27
1727155860000|2024-09-24 05:31:00|44475.8|44455.8|44464|44444|44477.3|44457.3|44454.8|44434.8|23
1727155870000|2024-09-24 05:31:10|44465.8|44445.8|44492.3|44472.3|44494.8|44474.8|44465.8|44445.8|8
1727155880000|2024-09-24 05:31:20|44494|44474|44486.5|44466.5|44496.5|44476.5|44486.5|44466.5|10
1727155890000|2024-09-24 05:31:30|44484.8|44464.8|44479|44459|44489|44469|44476.5|44456.5|4
1727155900000|2024-09-24 05:31:40|44481.5|44461.5|44489|44469|44489|44469|44479|44459|3
1727155910000|2024-09-24 05:31:50|44491.5|44471.5|44489|44469|44494|44474|44489|44469|1
1727155920000|2024-09-24 05:32:00|44487.3|44467.3|44499.8|44479.8|44499.8|44479.8|44484.8|44464.8|15
1727155930000|2024-09-24 05:32:10|44502.3|44482.3|44503.3|44483.3|44508.3|44488.3|44501.5|44481.5|14
1727155940000|2024-09-24 05:32:20|44504.1|44484.1|44499.1|44479.1|44504.1|44484.1|44499.1|44479.1|16
1727155950000|2024-09-24 05:32:30|44500.8|44480.8|44491.6|44471.6|44502.3|44482.3|44491.6|44471.6|6
1727155960000|2024-09-24 05:32:40|44490.8|44470.8|44484.8|44464.8|44491.6|44471.6|44484.1|44464.1|3
1727155970000|2024-09-24 05:32:50|44487.3|44467.3|44489.1|44469.1|44494.1|44474.1|44487.3|44467.3|16
1727155980000|2024-09-24 05:33:00|44489.8|44469.8|44494.1|44474.1|44494.1|44474.1|44487.3|44467.3|0
1727155990000|2024-09-24 05:33:10|44495.8|44475.8|44500.6|44480.6|44505.6|44485.6|44494.8|44474.8|13
1727156000000|2024-09-24 05:33:20|44498.1|44478.1|44495.6|44475.6|44498.1|44478.1|44493.1|44473.1|26
1727156010000|2024-09-24 05:33:30|44493.9|44473.9|44488.1|44468.1|44493.9|44473.9|44488.1|44468.1|2
1727156020000|2024-09-24 05:33:40|44488.9|44468.9|44489.8|44469.8|44489.8|44469.8|44485.6|44465.6|6
1727156030000|2024-09-24 05:33:50|44490.6|44470.6|44483.9|44463.9|44490.6|44470.6|44483.9|44463.9|3
1727156040000|2024-09-24 05:34:00|44485.6|44465.6|44478.9|44458.9|44488.9|44468.9|44476.4|44456.4|9
1727156050000|2024-09-24 05:34:10|44478.1|44458.1|44489.8|44469.8|44495.6|44475.6|44475.6|44455.6|23
1727156060000|2024-09-24 05:34:20|44492.3|44472.3|44488.1|44468.1|44492.3|44472.3|44487.3|44467.3|0
1727156070000|2024-09-24 05:34:30|44488.9|44468.9|44487.3|44467.3|44488.9|44468.9|44478.1|44458.1|9
1727156080000|2024-09-24 05:34:40|44485.6|44465.6|44485.6|44465.6|44488.1|44468.1|44483.1|44463.1|12
1727156090000|2024-09-24 05:34:50|44487.3|44467.3|44480.6|44460.6|44488.1|44468.1|44480.6|44460.6|13
1727156100000|2024-09-24 05:35:00|44478.9|44458.9|44474.8|44454.8|44478.9|44458.9|44466.4|44446.4|17
1727156110000|2024-09-24 05:35:10|44473.1|44453.1|44465.6|44445.6|44475.6|44455.6|44465.6|44445.6|15
1727156120000|2024-09-24 05:35:20|44463.9|44443.9|44476.4|44456.4|44478.1|44458.1|44463.9|44443.9|23
1727156130000|2024-09-24 05:35:30|44473.9|44453.9|44465.4|44445.4|44473.9|44453.9|44462.1|44442.1|23
1727156140000|2024-09-24 05:35:40|44462.1|44442.1|44469.6|44449.6|44469.6|44449.6|44462.1|44442.1|19
1727156150000|2024-09-24 05:35:50|44468.9|44448.9|44458.9|44438.9|44469.6|44449.6|44458.9|44438.9|14
1727156160000|2024-09-24 05:36:00|44459.6|44439.6|44463.1|44443.1|44463.9|44443.9|44458.9|44438.9|5
1727156170000|2024-09-24 05:36:10|44463.9|44443.9|44457.1|44437.1|44463.9|44443.9|44457.1|44437.1|2
1727156180000|2024-09-24 05:36:20|44455.4|44435.4|44452.1|44432.1|44457.1|44437.1|44447.1|44427.1|5
1727156190000|2024-09-24 05:36:30|44450.4|44430.4|44432.1|44412.1|44450.4|44430.4|44432.1|44412.1|13
1727156200000|2024-09-24 05:36:40|44430.4|44410.4|44437.9|44417.9|44440.4|44420.4|44430.4|44410.4|11
1727156210000|2024-09-24 05:36:50|44435.4|44415.4|44437.1|44417.1|44437.1|44417.1|44435.4|44415.4|6
1727156220000|2024-09-24 05:37:00|44435.4|44415.4|44439.6|44419.6|44439.6|44419.6|44430.4|44410.4|7
1727156230000|2024-09-24 05:37:10|44437.9|44417.9|44455.4|44435.4|44455.4|44435.4|44437.9|44417.9|28
1727156240000|2024-09-24 05:37:20|44457.1|44437.1|44457.1|44437.1|44457.9|44437.9|44455.4|44435.4|7
1727156250000|2024-09-24 05:37:30|44455.4|44435.4|44455.4|44435.4|44462.9|44442.9|44455.4|44435.4|11
1727156260000|2024-09-24 05:37:40|44454.6|44434.6|44450.6|44430.6|44454.6|44434.6|44450.6|44430.6|0
1727156270000|2024-09-24 05:37:50|44448.9|44428.9|44445.6|44425.6|44448.9|44428.9|44443.9|44423.9|1
1727156280000|2024-09-24 05:38:00|44446.4|44426.4|44458.9|44438.9|44458.9|44438.9|44446.4|44426.4|6
1727156290000|2024-09-24 05:38:10|44461.4|44441.4|44456.4|44436.4|44461.4|44441.4|44453.9|44433.9|12
1727156300000|2024-09-24 05:38:20|44453.9|44433.9|44461.4|44441.4|44463.1|44443.1|44453.9|44433.9|4
1727156310000|2024-09-24 05:38:30|44460.6|44440.6|44457.3|44437.3|44460.6|44440.6|44457.3|44437.3|5
1727156320000|2024-09-24 05:38:40|44455.6|44435.6|44472.3|44452.3|44472.3|44452.3|44455.6|44435.6|38
1727156330000|2024-09-24 05:38:50|44474.8|44454.8|44484.8|44464.8|44485.6|44465.6|44474.8|44454.8|16
1727156340000|2024-09-24 05:39:00|44487.3|44467.3|44477.3|44457.3|44487.3|44467.3|44477.3|44457.3|5
1727156350000|2024-09-24 05:39:10|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44474.1|44454.1|6
1727156360000|2024-09-24 05:39:20|44474.8|44454.8|44472.3|44452.3|44477.3|44457.3|44472.3|44452.3|4
1727156370000|2024-09-24 05:39:30|44470.6|44450.6|44464.8|44444.8|44470.6|44450.6|44464.8|44444.8|30
1727156380000|2024-09-24 05:39:40|44466.6|44446.6|44467.3|44447.3|44467.3|44447.3|44464.8|44444.8|0
1727156390000|2024-09-24 05:39:50|44469.1|44449.1|44458.9|44438.9|44469.1|44449.1|44457.1|44437.1|2
1727156400000|2024-09-24 05:40:00|44460.6|44440.6|44472.3|44452.3|44479.1|44459.1|44460.6|44440.6|11
1727156410000|2024-09-24 05:40:10|44471.6|44451.6|44474.8|44454.8|44474.8|44454.8|44471.6|44451.6|3
1727156420000|2024-09-24 05:40:20|44475.6|44455.6|44477.3|44457.3|44480.6|44460.6|44475.6|44455.6|2
1727156430000|2024-09-24 05:40:30|44478.1|44458.1|44477.3|44457.3|44482.3|44462.3|44477.3|44457.3|4
1727156440000|2024-09-24 05:40:40|44478.1|44458.1|44474.8|44454.8|44479.1|44459.1|44474.8|44454.8|2
1727156450000|2024-09-24 05:40:50|44474.1|44454.1|44477.3|44457.3|44479.1|44459.1|44472.3|44452.3|0
1727156460000|2024-09-24 05:41:00|44479.1|44459.1|44485.6|44465.6|44489.8|44469.8|44479.1|44459.1|12
1727156470000|2024-09-24 05:41:10|44487.3|44467.3|44499.1|44479.1|44499.1|44479.1|44487.3|44467.3|4
1727156480000|2024-09-24 05:41:20|44501.6|44481.6|44504.1|44484.1|44504.1|44484.1|44499.1|44479.1|32
1727156490000|2024-09-24 05:41:30|44502.3|44482.3|44502.3|44482.3|44504.8|44484.8|44499.8|44479.8|3
1727156500000|2024-09-24 05:41:40|44500.6|44480.6|44502.3|44482.3|44504.1|44484.1|44499.1|44479.1|12
1727156510000|2024-09-24 05:41:50|44505.8|44485.8|44499.1|44479.1|44514.1|44494.1|44499.1|44479.1|10
1727156520000|2024-09-24 05:42:00|44499.8|44479.8|44504.1|44484.1|44509.1|44489.1|44499.1|44479.1|21
1727156530000|2024-09-24 05:42:10|44500.8|44480.8|44507.3|44487.3|44507.3|44487.3|44499.1|44479.1|4
1727156540000|2024-09-24 05:42:20|44509.1|44489.1|44518.3|44498.3|44518.3|44498.3|44509.1|44489.1|9
1727156550000|2024-09-24 05:42:30|44519.1|44499.1|44509.1|44489.1|44519.1|44499.1|44507.3|44487.3|11
1727156560000|2024-09-24 05:42:40|44505.6|44485.6|44509.1|44489.1|44514.1|44494.1|44505.6|44485.6|23
1727156570000|2024-09-24 05:42:50|44511.6|44491.6|44514.1|44494.1|44514.1|44494.1|44509.1|44489.1|2
1727156580000|2024-09-24 05:43:00|44516.6|44496.6|44509.1|44489.1|44519.1|44499.1|44504.1|44484.1|15
1727156590000|2024-09-24 05:43:10|44506.6|44486.6|44497.3|44477.3|44507.3|44487.3|44497.3|44477.3|3
1727156600000|2024-09-24 05:43:20|44498.3|44478.3|44494.1|44474.1|44499.1|44479.1|44494.1|44474.1|4
1727156610000|2024-09-24 05:43:30|44489.1|44469.1|44494.8|44474.8|44497.3|44477.3|44489.1|44469.1|1
1727156620000|2024-09-24 05:43:40|44494.1|44474.1|44494.1|44474.1|44497.3|44477.3|44491.6|44471.6|11
1727156630000|2024-09-24 05:43:50|44494.8|44474.8|44491.6|44471.6|44497.3|44477.3|44491.6|44471.6|1
1727156640000|2024-09-24 05:44:00|44492.3|44472.3|44488.1|44468.1|44494.8|44474.8|44488.1|44468.1|19
1727156650000|2024-09-24 05:44:10|44489.9|44469.9|44494.9|44474.9|44494.9|44474.9|44487.4|44467.4|2
1727156660000|2024-09-24 05:44:20|44493.1|44473.1|44490.6|44470.6|44494.9|44474.9|44488.1|44468.1|1
1727156670000|2024-09-24 05:44:30|44488.1|44468.1|44479.9|44459.9|44488.1|44468.1|44479.9|44459.9|4
1727156680000|2024-09-24 05:44:40|44477.4|44457.4|44472.4|44452.4|44479.9|44459.9|44470.6|44450.6|2
1727156690000|2024-09-24 05:44:50|44470.6|44450.6|44468.1|44448.1|44470.6|44450.6|44467.4|44447.4|0
1727156700000|2024-09-24 05:45:00|44467.4|44447.4|44460.6|44440.6|44467.4|44447.4|44456.4|44436.4|7
1727156710000|2024-09-24 05:45:10|44461.4|44441.4|44460.6|44440.6|44464.9|44444.9|44460.6|44440.6|0
1727156720000|2024-09-24 05:45:20|44463.1|44443.1|44460.6|44440.6|44465.6|44445.6|44460.6|44440.6|2
1727156730000|2024-09-24 05:45:30|44459.9|44439.9|44464.9|44444.9|44468.1|44448.1|44458.1|44438.1|4
1727156740000|2024-09-24 05:45:40|44464.1|44444.1|44459.9|44439.9|44464.1|44444.1|44459.9|44439.9|6
1727156750000|2024-09-24 05:45:50|44461.6|44441.6|44455.6|44435.6|44462.4|44442.4|44455.6|44435.6|8
1727156760000|2024-09-24 05:46:00|44457.4|44437.4|44463.1|44443.1|44464.9|44444.9|44457.4|44437.4|4
1727156770000|2024-09-24 05:46:10|44462.4|44442.4|44463.1|44443.1|44463.1|44443.1|44459.9|44439.9|1
1727156780000|2024-09-24 05:46:20|44462.4|44442.4|44447.4|44427.4|44462.4|44442.4|44445.6|44425.6|32
1727156790000|2024-09-24 05:46:30|44448.1|44428.1|44446.4|44426.4|44448.1|44428.1|44443.1|44423.1|11
1727156800000|2024-09-24 05:46:40|44448.1|44428.1|44447.2|44427.2|44449.7|44429.7|44447.2|44427.2|4
1727156810000|2024-09-24 05:46:50|44444.7|44424.7|44433.1|44413.1|44444.7|44424.7|44431.4|44411.4|2
1727156820000|2024-09-24 05:47:00|44433.9|44413.9|44433.9|44413.9|44435.6|44415.6|44426.4|44406.4|15
1727156830000|2024-09-24 05:47:10|44433.1|44413.1|44436.4|44416.4|44436.4|44416.4|44431.4|44411.4|5
1727156840000|2024-09-24 05:47:20|44434.7|44414.7|44433.9|44413.9|44434.7|44414.7|44433.9|44413.9|7
1727156850000|2024-09-24 05:47:30|44435.6|44415.6|44435.6|44415.6|44438.9|44418.9|44433.9|44413.9|10
1727156860000|2024-09-24 05:47:40|44436.4|44416.4|44432.2|44412.2|44436.4|44416.4|44431.4|44411.4|5
1727156870000|2024-09-24 05:47:50|44433.9|44413.9|44436.4|44416.4|44436.4|44416.4|44431.4|44411.4|4
1727156880000|2024-09-24 05:48:00|44437.2|44417.2|44424.7|44404.7|44437.2|44417.2|44424.7|44404.7|3
1727156890000|2024-09-24 05:48:10|44426.4|44406.4|44426.4|44406.4|44429.7|44409.7|44426.4|44406.4|3
1727156900000|2024-09-24 05:48:20|44427.2|44407.2|44420.4|44400.4|44427.2|44407.2|44420.4|44400.4|10
1727156910000|2024-09-24 05:48:30|44418.7|44398.7|44422.2|44402.2|44422.2|44402.2|44417.9|44397.9|7
1727156920000|2024-09-24 05:48:40|44422.9|44402.9|44424.7|44404.7|44425.4|44405.4|44422.9|44402.9|2
1727156930000|2024-09-24 05:48:50|44422.2|44402.2|44422.2|44402.2|44422.9|44402.9|44419.7|44399.7|0
1727156940000|2024-09-24 05:49:00|44425.4|44405.4|44422.2|44402.2|44427.2|44407.2|44422.2|44402.2|13
1727156950000|2024-09-24 05:49:10|44424.7|44404.7|44434.7|44414.7|44438.1|44418.1|44424.7|44404.7|3
1727156960000|2024-09-24 05:49:20|44435.4|44415.4|44440.4|44420.4|44440.4|44420.4|44435.4|44415.4|9
1727156970000|2024-09-24 05:49:30|44439.7|44419.7|44444.7|44424.7|44444.7|44424.7|44439.7|44419.7|19
1727156980000|2024-09-24 05:49:40|44445.4|44425.4|44443.9|44423.9|44445.4|44425.4|44443.9|44423.9|4
1727156990000|2024-09-24 05:49:50|44442.2|44422.2|44433.9|44413.9|44442.2|44422.2|44433.9|44413.9|3
1727157000000|2024-09-24 05:50:00|44432.2|44412.2|44415.4|44395.4|44432.2|44412.2|44415.4|44395.4|14
1727157010000|2024-09-24 05:50:10|44417.2|44397.2|44415.4|44395.4|44417.2|44397.2|44410.4|44390.4|8
1727157020000|2024-09-24 05:50:20|44412.9|44392.9|44417.9|44397.9|44419.7|44399.7|44412.9|44392.9|9
1727157030000|2024-09-24 05:50:30|44417.2|44397.2|44413.7|44393.7|44420.4|44400.4|44413.7|44393.7|13
1727157040000|2024-09-24 05:50:40|44415.4|44395.4|44410.4|44390.4|44415.4|44395.4|44409.7|44389.7|2
1727157050000|2024-09-24 05:50:50|44407.9|44387.9|44407.9|44387.9|44410.4|44390.4|44407.2|44387.2|1
1727157060000|2024-09-24 05:51:00|44407.2|44387.2|44413.7|44393.7|44413.7|44393.7|44405.4|44385.4|13
1727157070000|2024-09-24 05:51:10|44411.2|44391.2|44412.9|44392.9|44415.4|44395.4|44410.4|44390.4|2
1727157080000|2024-09-24 05:51:20|44415.4|44395.4|44412.2|44392.2|44417.9|44397.9|44412.2|44392.2|16
1727157090000|2024-09-24 05:51:30|44415.4|44395.4|44405.4|44385.4|44415.4|44395.4|44405.4|44385.4|20
1727157100000|2024-09-24 05:51:40|44402.9|44382.9|44405.4|44385.4|44405.6|44385.6|44401.2|44381.2|39
1727157110000|2024-09-24 05:51:50|44403.7|44383.7|44402.9|44382.9|44404.7|44384.7|44402.9|44382.9|0
1727157120000|2024-09-24 05:52:00|44404.7|44384.7|44412.9|44392.9|44415.4|44395.4|44402.9|44382.9|28
1727157130000|2024-09-24 05:52:10|44411.2|44391.2|44390.4|44370.4|44411.2|44391.2|44390.4|44370.4|9
1727157140000|2024-09-24 05:52:20|44392.9|44372.9|44397.9|44377.9|44397.9|44377.9|44390.4|44370.4|11
1727157150000|2024-09-24 05:52:30|44400.4|44380.4|44397.9|44377.9|44400.4|44380.4|44395.4|44375.4|14
1727157160000|2024-09-24 05:52:40|44395.4|44375.4|44400.4|44380.4|44400.4|44380.4|44395.4|44375.4|1
1727157170000|2024-09-24 05:52:50|44397.9|44377.9|44397.2|44377.2|44400.4|44380.4|44395.4|44375.4|15
1727157180000|2024-09-24 05:53:00|44397.9|44377.9|44400.4|44380.4|44402.9|44382.9|44397.9|44377.9|9
1727157190000|2024-09-24 05:53:10|44396.2|44376.2|44397.9|44377.9|44397.9|44377.9|44395.4|44375.4|4
1727157200000|2024-09-24 05:53:20|44398.7|44378.7|44395.4|44375.4|44400.4|44380.4|44395.4|44375.4|4
1727157210000|2024-09-24 05:53:30|44397.9|44377.9|44400.4|44380.4|44400.4|44380.4|44395.4|44375.4|10
1727157220000|2024-09-24 05:53:40|44398.7|44378.7|44400.4|44380.4|44400.4|44380.4|44397.9|44377.9|5
1727157230000|2024-09-24 05:53:50|44398.7|44378.7|44395.5|44375.5|44398.7|44378.7|44393.7|44373.7|0
1727157240000|2024-09-24 05:54:00|44397.2|44377.2|44400.5|44380.5|44400.5|44380.5|44395.5|44375.5|5
1727157250000|2024-09-24 05:54:10|44401.2|44381.2|44403|44383|44403|44383|44400.5|44380.5|6
1727157260000|2024-09-24 05:54:20|44400.5|44380.5|44403|44383|44405.5|44385.5|44400.5|44380.5|3
1727157270000|2024-09-24 05:54:30|44402.2|44382.2|44400.5|44380.5|44402.2|44382.2|44400.5|44380.5|8
1727157280000|2024-09-24 05:54:40|44402.2|44382.2|44402.2|44382.2|44402.2|44382.2|44402.2|44382.2|0
1727157290000|2024-09-24 05:54:50|44400.5|44380.5|44403|44383|44403|44383|44400.5|44380.5|3
1727157300000|2024-09-24 05:55:00|44402.2|44382.2|44395.5|44375.5|44403|44383|44395.5|44375.5|5
1727157310000|2024-09-24 05:55:10|44390.5|44370.5|44381.2|44361.2|44390.5|44370.5|44380.5|44360.5|33
1727157320000|2024-09-24 05:55:20|44378.7|44358.7|44388|44368|44390.5|44370.5|44378.7|44358.7|13
1727157330000|2024-09-24 05:55:30|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|3
1727157340000|2024-09-24 05:55:40|44384.7|44364.7|44380.5|44360.5|44385.5|44365.5|44378|44358|17
1727157350000|2024-09-24 05:55:50|44378|44358|44375.5|44355.5|44380.5|44360.5|44375.5|44355.5|3
1727157360000|2024-09-24 05:56:00|44373.7|44353.7|44367.2|44347.2|44376.2|44356.2|44367.2|44347.2|17
1727157370000|2024-09-24 05:56:10|44368|44348|44353|44333|44368|44348|44351.2|44331.2|10
1727157380000|2024-09-24 05:56:20|44356.2|44336.2|44359.7|44339.7|44363|44343|44356.2|44336.2|27
1727157390000|2024-09-24 05:56:30|44360.5|44340.5|44358.7|44338.7|44360.5|44340.5|44355.5|44335.5|4
1727157400000|2024-09-24 05:56:40|44358|44338|44355.5|44335.5|44358.7|44338.7|44355.5|44335.5|1
1727157410000|2024-09-24 05:56:50|44353.7|44333.7|44350.5|44330.5|44353.7|44333.7|44348.7|44328.7|6
1727157420000|2024-09-24 05:57:00|44348|44328|44343.7|44323.7|44350.5|44330.5|44340.5|44320.5|22
1727157430000|2024-09-24 05:57:10|44340.5|44320.5|44333|44313|44343|44323|44333|44313|18
1727157440000|2024-09-24 05:57:20|44331.2|44311.2|44328.7|44308.7|44331.2|44311.2|44325.5|44305.5|32
1727157450000|2024-09-24 05:57:30|44324.5|44304.5|44328|44308|44330.5|44310.5|44324.5|44304.5|49
1727157460000|2024-09-24 05:57:40|44324.5|44304.5|44312|44292|44326.2|44306.2|44307.8|44287.8|31
1727157470000|2024-09-24 05:57:50|44311.2|44291.2|44312|44292|44314.5|44294.5|44302|44282|36
1727157480000|2024-09-24 05:58:00|44311.2|44291.2|44305.3|44285.3|44313.7|44293.7|44305.3|44285.3|18
1727157490000|2024-09-24 05:58:10|44302.8|44282.8|44297|44277|44302.8|44282.8|44293.7|44273.7|7
1727157500000|2024-09-24 05:58:20|44299.5|44279.5|44312|44292|44312|44292|44294.5|44274.5|11
1727157510000|2024-09-24 05:58:30|44311.2|44291.2|44309.5|44289.5|44312|44292|44304.5|44284.5|12
1727157520000|2024-09-24 05:58:40|44311.2|44291.2|44302|44282|44311.2|44291.2|44302|44282|14
1727157530000|2024-09-24 05:58:50|44301.2|44281.2|44297|44277|44305.3|44285.3|44296|44276|2
1727157540000|2024-09-24 05:59:00|44297.8|44277.8|44307|44287|44307|44287|44297|44277|3
1727157550000|2024-09-24 05:59:10|44310.3|44290.3|44307|44287|44310.3|44290.3|44307|44287|3
1727157560000|2024-09-24 05:59:20|44305.3|44285.3|44302|44282|44307|44287|44302|44282|6
1727157570000|2024-09-24 05:59:30|44300.3|44280.3|44294.5|44274.5|44302|44282|44294.5|44274.5|5
1727157580000|2024-09-24 05:59:40|44296.2|44276.2|44292|44272|44297|44277|44290.3|44270.3|4
1727157590000|2024-09-24 05:59:50|44290.3|44270.3|44275.3|44255.3|44290.3|44270.3|44270.3|44250.3|58
1727157600000|2024-09-24 06:00:00|44278.5|44258.5|44283.5|44263.5|44293.7|44273.7|44278.5|44258.5|37
1727157610000|2024-09-24 06:00:10|44285.3|44265.3|44293.7|44273.7|44293.7|44273.7|44280.3|44260.3|25
1727157620000|2024-09-24 06:00:20|44292|44272|44292.8|44272.8|44295.3|44275.3|44292|44272|10
1727157630000|2024-09-24 06:00:30|44292|44272|44285.3|44265.3|44297|44277|44284.5|44264.5|9
1727157640000|2024-09-24 06:00:40|44284.5|44264.5|44280.3|44260.3|44284.5|44264.5|44277.8|44257.8|7
1727157650000|2024-09-24 06:00:50|44279.5|44259.5|44280.3|44260.3|44282|44262|44277.8|44257.8|5
1727157660000|2024-09-24 06:01:00|44279.5|44259.5|44299.5|44279.5|44299.5|44279.5|44277|44257|18
1727157670000|2024-09-24 06:01:10|44302|44282|44300.3|44280.3|44311.2|44291.2|44299.5|44279.5|26
1727157680000|2024-09-24 06:01:20|44298.5|44278.5|44303.5|44283.5|44307.8|44287.8|44298.5|44278.5|9
1727157690000|2024-09-24 06:01:30|44305.3|44285.3|44308.5|44288.5|44309.3|44289.3|44303.5|44283.5|18
1727157700000|2024-09-24 06:01:40|44311|44291|44318.5|44298.5|44318.5|44298.5|44311|44291|8
1727157710000|2024-09-24 06:01:50|44320.3|44300.3|44323.5|44303.5|44325.3|44305.3|44320.3|44300.3|8
1727157720000|2024-09-24 06:02:00|44320.3|44300.3|44320.3|44300.3|44324.5|44304.5|44320.3|44300.3|8
1727157730000|2024-09-24 06:02:10|44318.5|44298.5|44325.3|44305.3|44325.3|44305.3|44318.5|44298.5|12
1727157740000|2024-09-24 06:02:20|44323.5|44303.5|44312.8|44292.8|44323.5|44303.5|44310.3|44290.3|12
1727157750000|2024-09-24 06:02:30|44311|44291|44308.5|44288.5|44311|44291|44307.8|44287.8|4
1727157760000|2024-09-24 06:02:40|44307.8|44287.8|44306|44286|44308.5|44288.5|44306|44286|0
1727157770000|2024-09-24 06:02:50|44307.8|44287.8|44325.3|44305.3|44325.3|44305.3|44307.8|44287.8|8
1727157780000|2024-09-24 06:03:00|44326.8|44306.8|44333.5|44313.5|44333.5|44313.5|44326|44306|6
1727157790000|2024-09-24 06:03:10|44335.3|44315.3|44338.5|44318.5|44341.8|44321.8|44335.3|44315.3|15
1727157800000|2024-09-24 06:03:20|44337.8|44317.8|44331.1|44311.1|44337.8|44317.8|44328.6|44308.6|2
1727157810000|2024-09-24 06:03:30|44328.6|44308.6|44328.6|44308.6|44331.8|44311.8|44328.6|44308.6|0
1727157820000|2024-09-24 06:03:40|44326.1|44306.1|44322.8|44302.8|44328.6|44308.6|44322.8|44302.8|7
1727157830000|2024-09-24 06:03:50|44321.1|44301.1|44315.3|44295.3|44321.1|44301.1|44314.5|44294.5|3
1727157840000|2024-09-24 06:04:00|44311.8|44291.8|44311.1|44291.1|44321.1|44301.1|44309.3|44289.3|13
1727157850000|2024-09-24 06:04:10|44310.3|44290.3|44292.8|44272.8|44310.3|44290.3|44292.8|44272.8|12
1727157860000|2024-09-24 06:04:20|44293.6|44273.6|44288.6|44268.6|44304.3|44284.3|44286.8|44266.8|10
1727157870000|2024-09-24 06:04:30|44290.3|44270.3|44286.1|44266.1|44295.3|44275.3|44286.1|44266.1|7
1727157880000|2024-09-24 06:04:40|44286.8|44266.8|44288.6|44268.6|44288.6|44268.6|44286.8|44266.8|6
1727157890000|2024-09-24 06:04:50|44289.3|44269.3|44296.8|44276.8|44296.8|44276.8|44289.3|44269.3|10
1727157900000|2024-09-24 06:05:00|44298.6|44278.6|44288.6|44268.6|44298.6|44278.6|44287.8|44267.8|11
1727157910000|2024-09-24 06:05:10|44289.3|44269.3|44290.3|44270.3|44291.1|44271.1|44289.3|44269.3|6
1727157920000|2024-09-24 06:05:20|44288.6|44268.6|44278.6|44258.6|44288.6|44268.6|44278.6|44258.6|4
1727157930000|2024-09-24 06:05:30|44276.1|44256.1|44296.1|44276.1|44299.5|44279.5|44276.1|44256.1|17
1727157940000|2024-09-24 06:05:40|44291.8|44271.8|44303.6|44283.6|44303.6|44283.6|44291.8|44271.8|12
1727157950000|2024-09-24 06:05:50|44302.8|44282.8|44300.3|44280.3|44302.8|44282.8|44296.1|44276.1|6
1727157960000|2024-09-24 06:06:00|44298.6|44278.6|44302.6|44282.6|44306.1|44286.1|44293.6|44273.6|42
1727157970000|2024-09-24 06:06:10|44300.1|44280.1|44286.1|44266.1|44300.1|44280.1|44286.1|44266.1|26
1727157980000|2024-09-24 06:06:20|44285.3|44265.3|44278.6|44258.6|44288.6|44268.6|44278.6|44258.6|10
1727157990000|2024-09-24 06:06:30|44276.8|44256.8|44275.3|44255.3|44280.3|44260.3|44273.6|44253.6|18
1727158000000|2024-09-24 06:06:40|44276.1|44256.1|44273.6|44253.6|44278.6|44258.6|44273.6|44253.6|2
1727158010000|2024-09-24 06:06:50|44275.3|44255.3|44263.6|44243.6|44276.1|44256.1|44263.6|44243.6|9
1727158020000|2024-09-24 06:07:00|44267|44247|44266.1|44246.1|44268.6|44248.6|44263.6|44243.6|15
1727158030000|2024-09-24 06:07:10|44265.3|44245.3|44266.1|44246.1|44268.6|44248.6|44263.6|44243.6|3
1727158040000|2024-09-24 06:07:20|44266.8|44246.8|44271.1|44251.1|44271.8|44251.8|44266.1|44246.1|4
1727158050000|2024-09-24 06:07:30|44270.3|44250.3|44271.1|44251.1|44276.1|44256.1|44268.6|44248.6|1
1727158060000|2024-09-24 06:07:40|44275.3|44255.3|44275.3|44255.3|44276.1|44256.1|44271.8|44251.8|0
1727158070000|2024-09-24 06:07:50|44276.1|44256.1|44275.3|44255.3|44276.1|44256.1|44271.1|44251.1|2
1727158080000|2024-09-24 06:08:00|44271.8|44251.8|44281.1|44261.1|44282.8|44262.8|44271.1|44251.1|11
1727158090000|2024-09-24 06:08:10|44283.6|44263.6|44283.6|44263.6|44287.8|44267.8|44283.6|44263.6|10
1727158100000|2024-09-24 06:08:20|44286.1|44266.1|44291.1|44271.1|44291.8|44271.8|44283.6|44263.6|11
1727158110000|2024-09-24 06:08:30|44289.3|44269.3|44290.3|44270.3|44291.1|44271.1|44288.6|44268.6|3
1727158120000|2024-09-24 06:08:40|44291.1|44271.1|44286.1|44266.1|44291.1|44271.1|44281.8|44261.8|5
1727158130000|2024-09-24 06:08:50|44281.8|44261.8|44275.3|44255.3|44281.8|44261.8|44271.1|44251.1|3
1727158140000|2024-09-24 06:09:00|44276.1|44256.1|44260.3|44240.3|44276.1|44256.1|44260.3|44240.3|18
1727158150000|2024-09-24 06:09:10|44258.6|44238.6|44253.6|44233.6|44258.6|44238.6|44253.6|44233.6|8
1727158160000|2024-09-24 06:09:20|44256.1|44236.1|44266.1|44246.1|44266.1|44246.1|44256.1|44236.1|13
1727158170000|2024-09-24 06:09:30|44267.8|44247.8|44280.3|44260.3|44280.3|44260.3|44266.1|44246.1|14
1727158180000|2024-09-24 06:09:40|44281.1|44261.1|44279.5|44259.5|44285.3|44265.3|44279.5|44259.5|12
1727158190000|2024-09-24 06:09:50|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44270.3|44250.3|5
1727158200000|2024-09-24 06:10:00|44276.1|44256.1|44285.3|44265.3|44285.3|44265.3|44273.6|44253.6|4
1727158210000|2024-09-24 06:10:10|44286.1|44266.1|44286.8|44266.8|44286.8|44266.8|44285.3|44265.3|1
1727158220000|2024-09-24 06:10:20|44288.6|44268.6|44296.8|44276.8|44296.8|44276.8|44288.6|44268.6|5
1727158230000|2024-09-24 06:10:30|44300.3|44280.3|44315.3|44295.3|44315.3|44295.3|44300.3|44280.3|26
1727158240000|2024-09-24 06:10:40|44313.6|44293.6|44311.1|44291.1|44313.6|44293.6|44310.3|44290.3|5
1727158250000|2024-09-24 06:10:50|44310.3|44290.3|44308.6|44288.6|44310.3|44290.3|44306.8|44286.8|3
1727158260000|2024-09-24 06:11:00|44306.1|44286.1|44303.6|44283.6|44308.6|44288.6|44300.3|44280.3|6
1727158270000|2024-09-24 06:11:10|44301.8|44281.8|44315.3|44295.3|44315.3|44295.3|44301.8|44281.8|3
1727158280000|2024-09-24 06:11:20|44316.1|44296.1|44313.6|44293.6|44316.1|44296.1|44311.1|44291.1|3
1727158290000|2024-09-24 06:11:30|44311.1|44291.1|44320.3|44300.3|44320.3|44300.3|44311.1|44291.1|14
1727158300000|2024-09-24 06:11:40|44316.8|44296.8|44318.6|44298.6|44322.8|44302.8|44316.1|44296.1|6
1727158310000|2024-09-24 06:11:50|44317.8|44297.8|44328.6|44308.6|44328.6|44308.6|44317.8|44297.8|6
1727158320000|2024-09-24 06:12:00|44330.3|44310.3|44336.1|44316.1|44340.3|44320.3|44328.6|44308.6|28
1727158330000|2024-09-24 06:12:10|44338.6|44318.6|44338.6|44318.6|44340.3|44320.3|44336.1|44316.1|3
1727158340000|2024-09-24 06:12:20|44340.3|44320.3|44341.1|44321.1|44343.6|44323.6|44340.3|44320.3|3
1727158350000|2024-09-24 06:12:30|44341.8|44321.8|44343.6|44323.6|44344.3|44324.3|44341.1|44321.1|5
1727158360000|2024-09-24 06:12:40|44345.3|44325.3|44341.8|44321.8|44351.1|44331.1|44341.8|44321.8|10
1727158370000|2024-09-24 06:12:50|44345.3|44325.3|44338.6|44318.6|44345.3|44325.3|44336.8|44316.8|19
1727158380000|2024-09-24 06:13:00|44334.3|44314.3|44351.1|44331.1|44355.3|44335.3|44331.1|44311.1|39
1727158390000|2024-09-24 06:13:10|44351.8|44331.8|44355.3|44335.3|44356.1|44336.1|44351.1|44331.1|9
1727158400000|2024-09-24 06:13:20|44356.1|44336.1|44361.1|44341.1|44363.6|44343.6|44355.3|44335.3|60
1727158410000|2024-09-24 06:13:30|44362.8|44342.8|44358.6|44338.6|44362.8|44342.8|44358.6|44338.6|3
1727158420000|2024-09-24 06:13:40|44360.3|44340.3|44361.1|44341.1|44363.6|44343.6|44356.1|44336.1|9
1727158430000|2024-09-24 06:13:50|44362.8|44342.8|44358.6|44338.6|44369.3|44349.3|44358.6|44338.6|20
1727158440000|2024-09-24 06:14:00|44354.3|44334.3|44356.8|44336.8|44361.8|44341.8|44351.8|44331.8|11
1727158450000|2024-09-24 06:14:10|44356.1|44336.1|44353.6|44333.6|44356.8|44336.8|44353.6|44333.6|1
1727158460000|2024-09-24 06:14:20|44356.9|44336.9|44351.1|44331.1|44356.9|44336.9|44351.1|44331.1|2
1727158470000|2024-09-24 06:14:30|44351.9|44331.9|44351.9|44331.9|44356.1|44336.1|44351.1|44331.1|4
1727158480000|2024-09-24 06:14:40|44351.1|44331.1|44353.6|44333.6|44354.4|44334.4|44351.1|44331.1|0
1727158490000|2024-09-24 06:14:50|44351.9|44331.9|44351.9|44331.9|44351.9|44331.9|44346.9|44326.9|7
1727158500000|2024-09-24 06:15:00|44353.6|44333.6|44356.9|44336.9|44361.1|44341.1|44353.6|44333.6|8
1727158510000|2024-09-24 06:15:10|44355.1|44335.1|44351.9|44331.9|44356.9|44336.9|44351.9|44331.9|3
1727158520000|2024-09-24 06:15:20|44347.6|44327.6|44349.4|44329.4|44351.9|44331.9|44347.6|44327.6|0
1727158530000|2024-09-24 06:15:30|44346.9|44326.9|44339.5|44319.5|44346.9|44326.9|44331.9|44311.9|5
1727158540000|2024-09-24 06:15:40|44340.3|44320.3|44342.8|44322.8|44343.6|44323.6|44340.3|44320.3|6
1727158550000|2024-09-24 06:15:50|44343.6|44323.6|44341.9|44321.9|44343.6|44323.6|44338.6|44318.6|1
1727158560000|2024-09-24 06:16:00|44338.6|44318.6|44346.1|44326.1|44346.1|44326.1|44338.6|44318.6|4
1727158570000|2024-09-24 06:16:10|44345.3|44325.3|44346.1|44326.1|44346.1|44326.1|44341.9|44321.9|4
1727158580000|2024-09-24 06:16:20|44345.3|44325.3|44341.9|44321.9|44345.3|44325.3|44341.9|44321.9|1
1727158590000|2024-09-24 06:16:30|44342.6|44322.6|44346.1|44326.1|44348.6|44328.6|44341.9|44321.9|11
1727158600000|2024-09-24 06:16:40|44346.9|44326.9|44352.8|44332.8|44352.8|44332.8|44346.1|44326.1|2
1727158610000|2024-09-24 06:16:50|44351.1|44331.1|44345.3|44325.3|44351.9|44331.9|44345.3|44325.3|2
1727158620000|2024-09-24 06:17:00|44344.6|44324.6|44340.3|44320.3|44345.3|44325.3|44340.3|44320.3|7
1727158630000|2024-09-24 06:17:10|44338.6|44318.6|44341.1|44321.1|44341.9|44321.9|44338.6|44318.6|11
1727158640000|2024-09-24 06:17:20|44341.9|44321.9|44337.6|44317.6|44341.9|44321.9|44337.6|44317.6|7
1727158650000|2024-09-24 06:17:30|44336.9|44316.9|44338.6|44318.6|44338.6|44318.6|44336.9|44316.9|1
1727158660000|2024-09-24 06:17:40|44339.4|44319.4|44357.1|44337.1|44357.1|44337.1|44338.6|44318.6|25
1727158670000|2024-09-24 06:17:50|44355.3|44335.3|44356.9|44336.9|44357.8|44337.8|44355.3|44335.3|18
1727158680000|2024-09-24 06:18:00|44354.4|44334.4|44356.9|44336.9|44359.4|44339.4|44346.9|44326.9|13
1727158690000|2024-09-24 06:18:10|44358.6|44338.6|44360.3|44340.3|44362.8|44342.8|44356.9|44336.9|4
1727158700000|2024-09-24 06:18:20|44359.6|44339.6|44368.6|44348.6|44371.1|44351.1|44359.6|44339.6|5
1727158710000|2024-09-24 06:18:30|44369.4|44349.4|44370.3|44350.3|44371.9|44351.9|44368.6|44348.6|3
1727158720000|2024-09-24 06:18:40|44368.6|44348.6|44376.9|44356.9|44376.9|44356.9|44368.6|44348.6|9
1727158730000|2024-09-24 06:18:50|44376.1|44356.1|44375.3|44355.3|44376.1|44356.1|44371.9|44351.9|4
1727158740000|2024-09-24 06:19:00|44374.6|44354.6|44362.8|44342.8|44374.6|44354.6|44362.8|44342.8|11
1727158750000|2024-09-24 06:19:10|44362.1|44342.1|44353.6|44333.6|44362.1|44342.1|44353.6|44333.6|4
1727158760000|2024-09-24 06:19:20|44355.3|44335.3|44358.6|44338.6|44358.6|44338.6|44355.3|44335.3|4
1727158770000|2024-09-24 06:19:30|44356.9|44336.9|44355.3|44335.3|44358.6|44338.6|44355.3|44335.3|4
1727158780000|2024-09-24 06:19:40|44351.9|44331.9|44346.9|44326.9|44353.6|44333.6|44346.9|44326.9|4
1727158790000|2024-09-24 06:19:50|44346.1|44326.1|44341.1|44321.1|44346.9|44326.9|44341.1|44321.1|3
1727158800000|2024-09-24 06:20:00|44338.6|44318.6|44331.9|44311.9|44338.6|44318.6|44331.1|44311.1|6
1727158810000|2024-09-24 06:20:10|44333.6|44313.6|44343.6|44323.6|44343.6|44323.6|44331.9|44311.9|5
1727158820000|2024-09-24 06:20:20|44341.9|44321.9|44346.9|44326.9|44346.9|44326.9|44341.9|44321.9|1
1727158830000|2024-09-24 06:20:30|44348.6|44328.6|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|2
1727158840000|2024-09-24 06:20:40|44350.3|44330.3|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|5
1727158850000|2024-09-24 06:20:50|44344.4|44324.4|44348.6|44328.6|44349.4|44329.4|44343.6|44323.6|1
1727158860000|2024-09-24 06:21:00|44342.6|44322.6|44356.1|44336.1|44357.8|44337.8|44342.6|44322.6|9
1727158870000|2024-09-24 06:21:10|44352.6|44332.6|44341.9|44321.9|44352.6|44332.6|44341.9|44321.9|0
1727158880000|2024-09-24 06:21:20|44346.1|44326.1|44342.8|44322.8|44346.1|44326.1|44341.9|44321.9|2
1727158890000|2024-09-24 06:21:30|44343.6|44323.6|44345.3|44325.3|44349.6|44329.6|44341.1|44321.1|3
1727158900000|2024-09-24 06:21:40|44344.6|44324.6|44346.1|44326.1|44346.1|44326.1|44344.6|44324.6|1
1727158910000|2024-09-24 06:21:50|44347.8|44327.8|44334.4|44314.4|44352.1|44332.1|44334.4|44314.4|4
1727158920000|2024-09-24 06:22:00|44333.6|44313.6|44317.8|44297.8|44333.6|44313.6|44317.8|44297.8|5
1727158930000|2024-09-24 06:22:10|44316.1|44296.1|44311.1|44291.1|44316.1|44296.1|44308.6|44288.6|3
1727158940000|2024-09-24 06:22:20|44311.9|44291.9|44321.9|44301.9|44321.9|44301.9|44311.9|44291.9|2
1727158950000|2024-09-24 06:22:30|44323.6|44303.6|44327.8|44307.8|44329.6|44309.6|44323.6|44303.6|0
1727158960000|2024-09-24 06:22:40|44326.1|44306.1|44321.1|44301.1|44328.6|44308.6|44319.4|44299.4|2
1727158970000|2024-09-24 06:22:50|44318.6|44298.6|44320.3|44300.3|44320.3|44300.3|44316.1|44296.1|1
1727158980000|2024-09-24 06:23:00|44318.6|44298.6|44325.3|44305.3|44325.3|44305.3|44316.1|44296.1|3
1727158990000|2024-09-24 06:23:10|44327.1|44307.1|44318.6|44298.6|44327.1|44307.1|44318.6|44298.6|5
1727159000000|2024-09-24 06:23:20|44319.4|44299.4|44306.9|44286.9|44319.4|44299.4|44306.9|44286.9|1
1727159010000|2024-09-24 06:23:30|44308.6|44288.6|44314.4|44294.4|44314.4|44294.4|44308.6|44288.6|1
1727159020000|2024-09-24 06:23:40|44313.6|44293.6|44311.9|44291.9|44316.1|44296.1|44311.9|44291.9|0
1727159030000|2024-09-24 06:23:50|44313.6|44293.6|44306.1|44286.1|44313.6|44293.6|44306.1|44286.1|2
1727159040000|2024-09-24 06:24:00|44305.3|44285.3|44296.1|44276.1|44305.3|44285.3|44296.1|44276.1|10
1727159050000|2024-09-24 06:24:10|44293.6|44273.6|44296.1|44276.1|44298.6|44278.6|44293.6|44273.6|2
1727159060000|2024-09-24 06:24:20|44294.4|44274.4|44294.4|44274.4|44296.1|44276.1|44293.6|44273.6|1
1727159070000|2024-09-24 06:24:30|44293.6|44273.6|44282.8|44262.8|44296.1|44276.1|44282.8|44262.8|4
1727159080000|2024-09-24 06:24:40|44283.6|44263.6|44287.8|44267.8|44287.8|44267.8|44283.6|44263.6|1
1727159090000|2024-09-24 06:24:50|44286.1|44266.1|44290.3|44270.3|44291.1|44271.1|44286.1|44266.1|2
1727159100000|2024-09-24 06:25:00|44286.1|44266.1|44290.3|44270.3|44290.3|44270.3|44286.1|44266.1|2
1727159110000|2024-09-24 06:25:10|44292.1|44272.1|44300.3|44280.3|44300.3|44280.3|44292.1|44272.1|3
1727159120000|2024-09-24 06:25:20|44302.8|44282.8|44300.3|44280.3|44302.8|44282.8|44300.3|44280.3|5
1727159130000|2024-09-24 06:25:30|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|1
1727159140000|2024-09-24 06:25:40|44301.9|44281.9|44306.1|44286.1|44306.1|44286.1|44301.9|44281.9|1
1727159150000|2024-09-24 06:25:50|44305.3|44285.3|44308.6|44288.6|44309.4|44289.4|44305.3|44285.3|11
1727159160000|2024-09-24 06:26:00|44306.1|44286.1|44283.6|44263.6|44306.1|44286.1|44283.6|44263.6|12
1727159170000|2024-09-24 06:26:10|44282.8|44262.8|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|8
1727159180000|2024-09-24 06:26:20|44282.8|44262.8|44286.1|44266.1|44286.1|44266.1|44281.1|44261.1|1
1727159190000|2024-09-24 06:26:30|44285.3|44265.3|44288.6|44268.6|44288.6|44268.6|44285.3|44265.3|0
1727159200000|2024-09-24 06:26:40|44291.1|44271.1|44301.1|44281.1|44301.1|44281.1|44288.6|44268.6|1
1727159210000|2024-09-24 06:26:50|44301.9|44281.9|44309.4|44289.4|44312.8|44292.8|44301.9|44281.9|3
1727159220000|2024-09-24 06:27:00|44307.7|44287.7|44301.1|44281.1|44307.7|44287.7|44301.1|44281.1|11
1727159230000|2024-09-24 06:27:10|44303.6|44283.6|44310.3|44290.3|44310.3|44290.3|44300.3|44280.3|4
1727159240000|2024-09-24 06:27:20|44311.1|44291.1|44307.8|44287.8|44312.8|44292.8|44307.8|44287.8|2
1727159250000|2024-09-24 06:27:30|44303.6|44283.6|44305.4|44285.4|44307.1|44287.1|44303.6|44283.6|4
1727159260000|2024-09-24 06:27:40|44306.1|44286.1|44305.4|44285.4|44308.6|44288.6|44303.6|44283.6|3
1727159270000|2024-09-24 06:27:50|44308.6|44288.6|44308.6|44288.6|44310.4|44290.4|44307.9|44287.9|3
1727159280000|2024-09-24 06:28:00|44307.9|44287.9|44278.6|44258.6|44307.9|44287.9|44278.6|44258.6|28
1727159290000|2024-09-24 06:28:10|44275.4|44255.4|44265.4|44245.4|44275.4|44255.4|44265.4|44245.4|4
1727159300000|2024-09-24 06:28:20|44266.1|44246.1|44260.4|44240.4|44268.6|44248.6|44260.4|44240.4|4
1727159310000|2024-09-24 06:28:30|44258.6|44238.6|44255.4|44235.4|44261.1|44241.1|44255.4|44235.4|6
1727159320000|2024-09-24 06:28:40|44254.6|44234.6|44260.4|44240.4|44260.4|44240.4|44252.1|44232.1|5
1727159330000|2024-09-24 06:28:50|44262.1|44242.1|44267.9|44247.9|44267.9|44247.9|44261.1|44241.1|2
1727159340000|2024-09-24 06:29:00|44266.1|44246.1|44268.6|44248.6|44270.4|44250.4|44265.4|44245.4|3
1727159350000|2024-09-24 06:29:10|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|0
1727159360000|2024-09-24 06:29:20|44271.1|44251.1|44270.4|44250.4|44271.1|44251.1|44270.4|44250.4|4
1727159370000|2024-09-24 06:29:30|44266.1|44246.1|44265.4|44245.4|44270.4|44250.4|44265.4|44245.4|3
1727159380000|2024-09-24 06:29:40|44261.9|44241.9|44261.1|44241.1|44263.6|44243.6|44258.6|44238.6|8
1727159390000|2024-09-24 06:29:50|44260.4|44240.4|44260.4|44240.4|44263.6|44243.6|44258.6|44238.6|4
1727159400000|2024-09-24 06:30:00|44258.6|44238.6|44262.9|44242.9|44265.4|44245.4|44258.6|44238.6|7
1727159410000|2024-09-24 06:30:10|44263.6|44243.6|44270.4|44250.4|44270.4|44250.4|44261.1|44241.1|4
1727159420000|2024-09-24 06:30:20|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1727159430000|2024-09-24 06:30:30|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|44271.9|44251.9|0
1727159440000|2024-09-24 06:30:40|44275.2|44255.2|44285.4|44265.4|44285.4|44265.4|44275.2|44255.2|2
1727159450000|2024-09-24 06:30:50|44283.6|44263.6|44287.9|44267.9|44287.9|44267.9|44283.6|44263.6|3
1727159460000|2024-09-24 06:31:00|44288.6|44268.6|44290.4|44270.4|44290.4|44270.4|44286.9|44266.9|21
1727159470000|2024-09-24 06:31:10|44289.6|44269.6|44294.6|44274.6|44294.6|44274.6|44286.1|44266.1|12
1727159480000|2024-09-24 06:31:20|44292.1|44272.1|44299.6|44279.6|44299.6|44279.6|44292.1|44272.1|2
1727159490000|2024-09-24 06:31:30|44300.4|44280.4|44299.6|44279.6|44305.4|44285.4|44297.9|44277.9|10
1727159500000|2024-09-24 06:31:40|44302.1|44282.1|44308.8|44288.8|44309.6|44289.6|44302.1|44282.1|7
1727159510000|2024-09-24 06:31:50|44310.6|44290.6|44316.3|44296.3|44316.3|44296.3|44310.6|44290.6|4
1727159520000|2024-09-24 06:32:00|44317.1|44297.1|44308.8|44288.8|44317.1|44297.1|44303.8|44283.8|9
1727159530000|2024-09-24 06:32:10|44307.1|44287.1|44308.8|44288.8|44308.8|44288.8|44303.8|44283.8|1
1727159540000|2024-09-24 06:32:20|44307.1|44287.1|44307.1|44287.1|44308.8|44288.8|44306.3|44286.3|4
1727159550000|2024-09-24 06:32:30|44303.8|44283.8|44303.8|44283.8|44304.6|44284.6|44303.8|44283.8|1
1727159560000|2024-09-24 06:32:40|44304.6|44284.6|44308.8|44288.8|44308.8|44288.8|44304.6|44284.6|0
1727159570000|2024-09-24 06:32:50|44309.6|44289.6|44313.8|44293.8|44318.8|44298.8|44309.6|44289.6|3
1727159580000|2024-09-24 06:33:00|44312.1|44292.1|44317.1|44297.1|44317.1|44297.1|44308.8|44288.8|4
1727159590000|2024-09-24 06:33:10|44317.9|44297.9|44338.8|44318.8|44338.8|44318.8|44317.1|44297.1|9
1727159600000|2024-09-24 06:33:20|44340.6|44320.6|44347.1|44327.1|44353.1|44333.1|44340.6|44320.6|15
1727159610000|2024-09-24 06:33:30|44348.8|44328.8|44354.6|44334.6|44354.6|44334.6|44348.8|44328.8|11
1727159620000|2024-09-24 06:33:40|44356.3|44336.3|44353.6|44333.6|44357.1|44337.1|44353.6|44333.6|4
1727159630000|2024-09-24 06:33:50|44355.4|44335.4|44352.1|44332.1|44357.1|44337.1|44352.1|44332.1|3
1727159640000|2024-09-24 06:34:00|44353.8|44333.8|44350.4|44330.4|44355.4|44335.4|44350.4|44330.4|16
1727159650000|2024-09-24 06:34:10|44349.6|44329.6|44350.4|44330.4|44350.4|44330.4|44347.9|44327.9|6
1727159660000|2024-09-24 06:34:20|44353.6|44333.6|44350.4|44330.4|44353.6|44333.6|44348.6|44328.6|1
1727159670000|2024-09-24 06:34:30|44352.1|44332.1|44350.4|44330.4|44353.6|44333.6|44346.1|44326.1|4
1727159680000|2024-09-24 06:34:40|44348.6|44328.6|44348.6|44328.6|44350.4|44330.4|44348.6|44328.6|4
1727159690000|2024-09-24 06:34:50|44350.4|44330.4|44355.4|44335.4|44355.4|44335.4|44350.4|44330.4|8
1727159700000|2024-09-24 06:35:00|44350.4|44330.4|44351.1|44331.1|44352.9|44332.9|44348.6|44328.6|5
1727159710000|2024-09-24 06:35:10|44350.4|44330.4|44355.4|44335.4|44355.4|44335.4|44350.4|44330.4|12
1727159720000|2024-09-24 06:35:20|44357.9|44337.9|44351.1|44331.1|44359.4|44339.4|44351.1|44331.1|14
1727159730000|2024-09-24 06:35:30|44350.4|44330.4|44348.6|44328.6|44350.4|44330.4|44347.9|44327.9|0
1727159740000|2024-09-24 06:35:40|44350.4|44330.4|44357.9|44337.9|44357.9|44337.9|44350.4|44330.4|4
1727159750000|2024-09-24 06:35:50|44360.4|44340.4|44358.6|44338.6|44363.6|44343.6|44357.9|44337.9|7
1727159760000|2024-09-24 06:36:00|44357.9|44337.9|44350.4|44330.4|44357.9|44337.9|44350.4|44330.4|9
1727159770000|2024-09-24 06:36:10|44347.9|44327.9|44342.9|44322.9|44347.9|44327.9|44342.9|44322.9|8
1727159780000|2024-09-24 06:36:20|44343.6|44323.6|44350.4|44330.4|44350.4|44330.4|44342.9|44322.9|17
1727159790000|2024-09-24 06:36:30|44353.8|44333.8|44357.9|44337.9|44360.4|44340.4|44353.8|44333.8|7
1727159800000|2024-09-24 06:36:40|44358.6|44338.6|44362.9|44342.9|44362.9|44342.9|44358.6|44338.6|3
1727159810000|2024-09-24 06:36:50|44360.4|44340.4|44364.6|44344.6|44365.4|44345.4|44360.4|44340.4|1
1727159820000|2024-09-24 06:37:00|44360.4|44340.4|44362.9|44342.9|44365.4|44345.4|44360.4|44340.4|2
1727159830000|2024-09-24 06:37:10|44361.1|44341.1|44357.1|44337.1|44361.1|44341.1|44357.1|44337.1|2
1727159840000|2024-09-24 06:37:20|44357.9|44337.9|44360.4|44340.4|44360.4|44340.4|44355.4|44335.4|4
1727159850000|2024-09-24 06:37:30|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44360.4|44340.4|0
1727159860000|2024-09-24 06:37:40|44362.9|44342.9|44365.4|44345.4|44366.1|44346.1|44362.9|44342.9|4
1727159870000|2024-09-24 06:37:50|44364.6|44344.6|44362.9|44342.9|44364.6|44344.6|44362.9|44342.9|0
1727159880000|2024-09-24 06:38:00|44359.4|44339.4|44365.4|44345.4|44365.4|44345.4|44357.1|44337.1|24
1727159890000|2024-09-24 06:38:10|44367.1|44347.1|44367.1|44347.1|44370.4|44350.4|44364.6|44344.6|8
1727159900000|2024-09-24 06:38:20|44367.9|44347.9|44372.1|44352.1|44372.1|44352.1|44365.4|44345.4|5
1727159910000|2024-09-24 06:38:30|44374.6|44354.6|44375.4|44355.4|44375.4|44355.4|44374.6|44354.6|5
1727159920000|2024-09-24 06:38:40|44374.6|44354.6|44375.4|44355.4|44375.4|44355.4|44374.6|44354.6|8
1727159930000|2024-09-24 06:38:50|44377.1|44357.1|44389.6|44369.6|44389.6|44369.6|44377.1|44357.1|17
1727159940000|2024-09-24 06:39:00|44387.1|44367.1|44377.9|44357.9|44387.1|44367.1|44377.9|44357.9|10
1727159950000|2024-09-24 06:39:10|||||||||17
1727159960000|2024-09-24 06:39:20|||||||||3
1727159970000|2024-09-24 06:39:30|44376.3|44356.3|44377.1|44357.1|44377.1|44357.1|44373.8|44353.8|22
1727159980000|2024-09-24 06:39:40|44375.6|44355.6|44376.3|44356.3|44376.3|44356.3|44375.6|44355.6|4
1727159990000|2024-09-24 06:39:50|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|44376.3|44356.3|4
1727160000000|2024-09-24 06:40:00|44372.1|44352.1|44363.8|44343.8|44372.1|44352.1|44355.6|44335.6|20
1727160010000|2024-09-24 06:40:10|44362.1|44342.1|44363.8|44343.8|44363.8|44343.8|44361.3|44341.3|2
1727160020000|2024-09-24 06:40:20|44364.6|44344.6|44381.2|44361.2|44381.2|44361.2|44364.6|44344.6|6
1727160030000|2024-09-24 06:40:30|44380.4|44360.4|44380.4|44360.4|44381.2|44361.2|44380.4|44360.4|1
1727160040000|2024-09-24 06:40:40|44381.2|44361.2|44383.8|44363.8|44383.8|44363.8|44380.4|44360.4|9
1727160050000|2024-09-24 06:40:50|44387.1|44367.1|44387.1|44367.1|44388.8|44368.8|44386.3|44366.3|0
1727160060000|2024-09-24 06:41:00|44383.8|44363.8|44396.4|44376.4|44397.1|44377.1|44383.8|44363.8|11
1727160070000|2024-09-24 06:41:10|44397.1|44377.1|44398.9|44378.9|44398.9|44378.9|44396.4|44376.4|3
1727160080000|2024-09-24 06:41:20|44401.4|44381.4|44407.1|44387.1|44407.1|44387.1|44398.9|44378.9|18
1727160090000|2024-09-24 06:41:30|44405.4|44385.4|44394.6|44374.6|44406.4|44386.4|44394.6|44374.6|11
1727160100000|2024-09-24 06:41:40|44392.1|44372.1|44385.4|44365.4|44392.1|44372.1|44385.4|44365.4|3
1727160110000|2024-09-24 06:41:50|44387.1|44367.1|44388.9|44368.9|44388.9|44368.9|44384.6|44364.6|5
1727160120000|2024-09-24 06:42:00|44389.6|44369.6|44390.6|44370.6|44390.6|44370.6|44387.1|44367.1|2
1727160130000|2024-09-24 06:42:10|44391.4|44371.4|44393.9|44373.9|44393.9|44373.9|44391.4|44371.4|0
1727160140000|2024-09-24 06:42:20|44392.1|44372.1|44387.1|44367.1|44392.1|44372.1|44387.1|44367.1|3
1727160150000|2024-09-24 06:42:30|44383.9|44363.9|44388.9|44368.9|44388.9|44368.9|44383.9|44363.9|7
1727160160000|2024-09-24 06:42:40|44387.1|44367.1|44390.4|44370.4|44390.4|44370.4|44387.1|44367.1|3
1727160170000|2024-09-24 06:42:50|44392.1|44372.1|44393.9|44373.9|44393.9|44373.9|44390.4|44370.4|3
1727160180000|2024-09-24 06:43:00|44389.6|44369.6|44388.9|44368.9|44389.6|44369.6|44387.1|44367.1|2
1727160190000|2024-09-24 06:43:10|44387.1|44367.1|44392.1|44372.1|44392.1|44372.1|44387.1|44367.1|2
1727160200000|2024-09-24 06:43:20|44390.4|44370.4|44382.1|44362.1|44390.4|44370.4|44382.1|44362.1|6
1727160210000|2024-09-24 06:43:30|44379.6|44359.6|44377.1|44357.1|44379.6|44359.6|44377.1|44357.1|2
1727160220000|2024-09-24 06:43:40|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44372.1|44352.1|4
1727160230000|2024-09-24 06:43:50|44373.9|44353.9|44379.6|44359.6|44379.6|44359.6|44373.9|44353.9|2
1727160240000|2024-09-24 06:44:00|44383.9|44363.9|44388.9|44368.9|44391.4|44371.4|44382.1|44362.1|3
1727160250000|2024-09-24 06:44:10|44389.6|44369.6|44388.9|44368.9|44391.4|44371.4|44388.9|44368.9|15
1727160260000|2024-09-24 06:44:20|44389.6|44369.6|44399.6|44379.6|44399.6|44379.6|44389.6|44369.6|11
1727160270000|2024-09-24 06:44:30|44402.1|44382.1|44396.2|44376.2|44404.6|44384.6|44396.2|44376.2|20
1727160280000|2024-09-24 06:44:40|44394.4|44374.4|44392.9|44372.9|44394.4|44374.4|44391.2|44371.2|0
1727160290000|2024-09-24 06:44:50|44390.4|44370.4|44381.2|44361.2|44390.4|44370.4|44381.2|44361.2|3
1727160300000|2024-09-24 06:45:00|44380.4|44360.4|44377.1|44357.1|44380.4|44360.4|44372.1|44352.1|8
1727160310000|2024-09-24 06:45:10|44377.9|44357.9|44379.6|44359.6|44379.6|44359.6|44377.9|44357.9|2
1727160320000|2024-09-24 06:45:20|44382.1|44362.1|44391.4|44371.4|44391.4|44371.4|44382.1|44362.1|3
1727160330000|2024-09-24 06:45:30|44389.6|44369.6|44389.6|44369.6|44393.1|44373.1|44387.9|44367.9|0
1727160340000|2024-09-24 06:45:40|44387.9|44367.9|44380.4|44360.4|44387.9|44367.9|44380.4|44360.4|2
1727160350000|2024-09-24 06:45:50|44379.6|44359.6|44381.4|44361.4|44381.4|44361.4|44377.1|44357.1|1
1727160360000|2024-09-24 06:46:00|44379.6|44359.6|44381.2|44361.2|44386.2|44366.2|44379.6|44359.6|0
1727160370000|2024-09-24 06:46:10|44380.4|44360.4|44380.4|44360.4|44381.2|44361.2|44376.2|44356.2|1
1727160380000|2024-09-24 06:46:20|44381.2|44361.2|44381.2|44361.2|44383.7|44363.7|44379.4|44359.4|0
1727160390000|2024-09-24 06:46:30|44380.4|44360.4|44383.7|44363.7|44383.7|44363.7|44380.4|44360.4|1
1727160400000|2024-09-24 06:46:40|44388.7|44368.7|44391.2|44371.2|44391.2|44371.2|44385.4|44365.4|18
1727160410000|2024-09-24 06:46:50|44393.7|44373.7|44397.9|44377.9|44397.9|44377.9|44391.2|44371.2|2
1727160420000|2024-09-24 06:47:00|44393.7|44373.7|44390.4|44370.4|44393.7|44373.7|44387.9|44367.9|5
1727160430000|2024-09-24 06:47:10|44386.9|44366.9|44390.4|44370.4|44390.4|44370.4|44386.2|44366.2|1
1727160440000|2024-09-24 06:47:20|44392.1|44372.1|44398.7|44378.7|44398.7|44378.7|44392.1|44372.1|4
1727160450000|2024-09-24 06:47:30|44396.2|44376.2|44400.4|44380.4|44400.4|44380.4|44395.4|44375.4|0
1727160460000|2024-09-24 06:47:40|44401.2|44381.2|44400.4|44380.4|44402.9|44382.9|44398.7|44378.7|1
1727160470000|2024-09-24 06:47:50|44403.7|44383.7|44409.6|44389.6|44409.6|44389.6|44403.7|44383.7|7
1727160480000|2024-09-24 06:48:00|44411.4|44391.4|44421.2|44401.2|44421.2|44401.2|44410.4|44390.4|4
1727160490000|2024-09-24 06:48:10|44428.7|44408.7|44445.4|44425.4|44446.2|44426.2|44428.7|44408.7|16
1727160500000|2024-09-24 06:48:20|44446.2|44426.2|44441.2|44421.2|44447.9|44427.9|44441.2|44421.2|4
1727160510000|2024-09-24 06:48:30|44442.9|44422.9|44447.1|44427.1|44449.6|44429.6|44442.9|44422.9|11
1727160520000|2024-09-24 06:48:40|44447.9|44427.9|44441.9|44421.9|44448.7|44428.7|44441.9|44421.9|6
1727160530000|2024-09-24 06:48:50|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|2
1727160540000|2024-09-24 06:49:00|44441.9|44421.9|44441.2|44421.2|44445.4|44425.4|44438.7|44418.7|34
1727160550000|2024-09-24 06:49:10|44443.7|44423.7|44443.7|44423.7|44445.4|44425.4|44441.2|44421.2|33
1727160560000|2024-09-24 06:49:20|44444.5|44424.5|44451.2|44431.2|44451.2|44431.2|44444.5|44424.5|4
1727160570000|2024-09-24 06:49:30|44453.7|44433.7|44449.5|44429.5|44456.2|44436.2|44449.5|44429.5|7
1727160580000|2024-09-24 06:49:40|44448.7|44428.7|44452.9|44432.9|44452.9|44432.9|44448.7|44428.7|2
1727160590000|2024-09-24 06:49:50|44454.6|44434.6|44456.2|44436.2|44456.2|44436.2|44450.4|44430.4|1
1727160600000|2024-09-24 06:50:00|44451.2|44431.2|44453.7|44433.7|44457.9|44437.9|44449.5|44429.5|5
1727160610000|2024-09-24 06:50:10|44452|44432|44462|44442|44462|44442|44450.4|44430.4|29
1727160620000|2024-09-24 06:50:20|44461.2|44441.2|44462|44442|44462|44442|44460.2|44440.2|18
1727160630000|2024-09-24 06:50:30|44460.2|44440.2|44472.9|44452.9|44475.4|44455.4|44460.2|44440.2|21
1727160640000|2024-09-24 06:50:40|44473.7|44453.7|44465.4|44445.4|44473.7|44453.7|44463.7|44443.7|0
1727160650000|2024-09-24 06:50:50|44466.2|44446.2|44466.2|44446.2|44470.4|44450.4|44465.4|44445.4|3
1727160660000|2024-09-24 06:51:00|44465.4|44445.4|44460.4|44440.4|44465.4|44445.4|44456.2|44436.2|2
1727160670000|2024-09-24 06:51:10|44462.1|44442.1|44468.7|44448.7|44471.2|44451.2|44462.1|44442.1|2
1727160680000|2024-09-24 06:51:20|44467.9|44447.9|44467.9|44447.9|44472.9|44452.9|44467.9|44447.9|0
1727160690000|2024-09-24 06:51:30|44468.7|44448.7|44460.4|44440.4|44468.7|44448.7|44458.7|44438.7|16
1727160700000|2024-09-24 06:51:40|44461.2|44441.2|44460.4|44440.4|44463.7|44443.7|44458.7|44438.7|3
1727160710000|2024-09-24 06:51:50|44458.7|44438.7|44451.2|44431.2|44458.7|44438.7|44451.2|44431.2|5
1727160720000|2024-09-24 06:52:00|44449.5|44429.5|44448.7|44428.7|44449.5|44429.5|44446.2|44426.2|3
1727160730000|2024-09-24 06:52:10|44446.2|44426.2|44462.2|44442.2|44462.2|44442.2|44446.2|44426.2|13
1727160740000|2024-09-24 06:52:20|44463.9|44443.9|44459.7|44439.7|44463.9|44443.9|44459.7|44439.7|7
1727160750000|2024-09-24 06:52:30|44461.4|44441.4|44461.2|44441.2|44461.4|44441.4|44458.7|44438.7|7
1727160760000|2024-09-24 06:52:40|44459.5|44439.5|44460.4|44440.4|44461.2|44441.2|44456.2|44436.2|9
1727160770000|2024-09-24 06:52:50|44458.7|44438.7|44457|44437|44462|44442|44453.5|44433.5|2
1727160780000|2024-09-24 06:53:00|44458.7|44438.7|44458.7|44438.7|44459.5|44439.5|44457|44437|7
1727160790000|2024-09-24 06:53:10|44463.7|44443.7|44462|44442|44466.2|44446.2|44462|44442|2
1727160800000|2024-09-24 06:53:20|44461.2|44441.2|44461.2|44441.2|44466.2|44446.2|44461.2|44441.2|3
1727160810000|2024-09-24 06:53:30|44459.5|44439.5|44456.2|44436.2|44462|44442|44452.7|44432.7|1
1727160820000|2024-09-24 06:53:40|44454.5|44434.5|44457|44437|44457|44437|44452|44432|5
1727160830000|2024-09-24 06:53:50|44458.7|44438.7|44465.4|44445.4|44466.2|44446.2|44457|44437|18
1727160840000|2024-09-24 06:54:00|44462|44442|44466.2|44446.2|44469.5|44449.5|44462|44442|5
1727160850000|2024-09-24 06:54:10|44467|44447|44458.7|44438.7|44467|44447|44458.7|44438.7|1
1727160860000|2024-09-24 06:54:20|44457|44437|44463.7|44443.7|44463.7|44443.7|44457|44437|10
1727160870000|2024-09-24 06:54:30|44465.4|44445.4|44463.7|44443.7|44468.7|44448.7|44462|44442|8
1727160880000|2024-09-24 06:54:40|44462|44442|44458.7|44438.7|44462|44442|44458.7|44438.7|2
1727160890000|2024-09-24 06:54:50|44457|44437|44448.5|44428.5|44457|44437|44448.5|44428.5|0
1727160900000|2024-09-24 06:55:00|44445.2|44425.2|44450.2|44430.2|44452.7|44432.7|44445.2|44425.2|4
1727160910000|2024-09-24 06:55:10|44448.5|44428.5|44447.7|44427.7|44450.2|44430.2|44447.7|44427.7|3
1727160920000|2024-09-24 06:55:20|44448.5|44428.5|44452.7|44432.7|44452.7|44432.7|44447.7|44427.7|2
1727160930000|2024-09-24 06:55:30|44454.5|44434.5|44452.7|44432.7|44458.7|44438.7|44452.7|44432.7|4
1727160940000|2024-09-24 06:55:40|44455.2|44435.2|44457|44437|44457|44437|44455.2|44435.2|1
1727160950000|2024-09-24 06:55:50|44455.2|44435.2|44447|44427|44455.2|44435.2|44447|44427|3
1727160960000|2024-09-24 06:56:00|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44446|44426|4
1727160970000|2024-09-24 06:56:10|44452|44432|44457.7|44437.7|44460.2|44440.2|44452|44432|2
1727160980000|2024-09-24 06:56:20|44458.5|44438.5|44457.7|44437.7|44460.2|44440.2|44454.3|44434.3|5
1727160990000|2024-09-24 06:56:30|44459.5|44439.5|44466|44446|44466|44446|44457.7|44437.7|2
1727161000000|2024-09-24 06:56:40|44467.7|44447.7|44467.7|44447.7|44476.2|44456.2|44467.7|44447.7|3
1727161010000|2024-09-24 06:56:50|44466|44446|44467.7|44447.7|44467.7|44447.7|44461.8|44441.8|37
1727161020000|2024-09-24 06:57:00|44467|44447|44473.7|44453.7|44473.7|44453.7|44467|44447|1
1727161030000|2024-09-24 06:57:10|44474.5|44454.5|44479.5|44459.5|44479.5|44459.5|44474.5|44454.5|13
1727161040000|2024-09-24 06:57:20|44477|44457|44477|44457|44482|44462|44477|44457|7
1727161050000|2024-09-24 06:57:30|44477.7|44457.7|44482|44462|44482|44462|44477|44457|4
1727161060000|2024-09-24 06:57:40|44480.2|44460.2|44477.7|44457.7|44482.7|44462.7|44477.7|44457.7|5
1727161070000|2024-09-24 06:57:50|44480.2|44460.2|44472|44452|44480.2|44460.2|44471|44451|10
1727161080000|2024-09-24 06:58:00|44467|44447|44452|44432|44467|44447|44449.5|44429.5|3
1727161090000|2024-09-24 06:58:10|44454.5|44434.5|44450.2|44430.2|44454.5|44434.5|44447.7|44427.7|1
1727161100000|2024-09-24 06:58:20|44449.5|44429.5|44452|44432|44452.7|44432.7|44449.5|44429.5|4
1727161110000|2024-09-24 06:58:30|44453.7|44433.7|44452|44432|44455.2|44435.2|44447|44427|1
1727161120000|2024-09-24 06:58:40|44447.7|44427.7|44455.2|44435.2|44455.2|44435.2|44447.7|44427.7|3
1727161130000|2024-09-24 06:58:50|44457|44437|44453.5|44433.5|44460.4|44440.4|44453.5|44433.5|0
1727161140000|2024-09-24 06:59:00|44454.5|44434.5|44454.5|44434.5|44457|44437|44452|44432|1
1727161150000|2024-09-24 06:59:10|44455.2|44435.2|44460.4|44440.4|44460.4|44440.4|44452|44432|4
1727161160000|2024-09-24 06:59:20|44461.2|44441.2|44467.7|44447.7|44469.5|44449.5|44461.2|44441.2|0
1727161170000|2024-09-24 06:59:30|44467|44447|44472.7|44452.7|44474.5|44454.5|44467|44447|0
1727161180000|2024-09-24 06:59:40|44472|44452|44476.2|44456.2|44477|44457|44472|44452|4
1727161190000|2024-09-24 06:59:50|44477|44457|44493.7|44473.7|44493.7|44473.7|44476.2|44456.2|7
1727161200000|2024-09-24 07:00:00|44496.2|44476.2|44465.3|44445.3|44502|44482|44462|44442|64
1727161210000|2024-09-24 07:00:10|44467|44447|44487.8|44467.8|44487.8|44467.8|44467|44447|52
1727161220000|2024-09-24 07:00:20|44485.3|44465.3|44487|44467|44487.8|44467.8|44484.5|44464.5|9
1727161230000|2024-09-24 07:00:30|44487.8|44467.8|44487|44467|44489.5|44469.5|44482.8|44462.8|14
1727161240000|2024-09-24 07:00:40|44489.5|44469.5|44467|44447|44489.5|44469.5|44465.3|44445.3|56
1727161250000|2024-09-24 07:00:50|44470.3|44450.3|44455.3|44435.3|44470.3|44450.3|44455.3|44435.3|22
1727161260000|2024-09-24 07:01:00|44462|44442|44468.7|44448.7|44468.7|44448.7|44462|44442|9
1727161270000|2024-09-24 07:01:10|44469.5|44449.5|44474.5|44454.5|44474.5|44454.5|44469.5|44449.5|4
1727161280000|2024-09-24 07:01:20|44472|44452|44472|44452|44472|44452|44467.8|44447.8|6
1727161290000|2024-09-24 07:01:30|44469.5|44449.5|44472|44452|44477|44457|44469.5|44449.5|26
1727161300000|2024-09-24 07:01:40|44471.2|44451.2|44474.5|44454.5|44474.5|44454.5|44471.2|44451.2|11
1727161310000|2024-09-24 07:01:50|44476.2|44456.2|44472.8|44452.8|44476.2|44456.2|44472|44452|2
1727161320000|2024-09-24 07:02:00|44474.5|44454.5|44473.7|44453.7|44475.3|44455.3|44472.8|44452.8|26
1727161330000|2024-09-24 07:02:10|44472.9|44452.9|44462|44442|44472.9|44452.9|44462|44442|21
1727161340000|2024-09-24 07:02:20|44466.2|44446.2|44462|44442|44466.2|44446.2|44461.2|44441.2|6
1727161350000|2024-09-24 07:02:30|44460.3|44440.3|44449.5|44429.5|44460.3|44440.3|44449.5|44429.5|1
1727161360000|2024-09-24 07:02:40|44447|44427|44452|44432|44452|44432|44444.5|44424.5|2
1727161370000|2024-09-24 07:02:50|44453.7|44433.7|44457|44437|44457|44437|44453.7|44433.7|4
1727161380000|2024-09-24 07:03:00|44458.7|44438.7|44472.2|44452.2|44472.2|44452.2|44458.7|44438.7|5
1727161390000|2024-09-24 07:03:10|44473.7|44453.7|44480.5|44460.5|44480.5|44460.5|44473.7|44453.7|0
1727161400000|2024-09-24 07:03:20|44477|44457|44476.2|44456.2|44480.5|44460.5|44476.2|44456.2|3
1727161410000|2024-09-24 07:03:30|44475.5|44455.5|44477|44457|44483|44463|44475.5|44455.5|2
1727161420000|2024-09-24 07:03:40|44480.5|44460.5|44476.2|44456.2|44480.5|44460.5|44474.5|44454.5|1
1727161430000|2024-09-24 07:03:50|44474.5|44454.5|44461.2|44441.2|44474.5|44454.5|44461.2|44441.2|2
1727161440000|2024-09-24 07:04:00|44457|44437|44449.5|44429.5|44457|44437|44449.5|44429.5|2
1727161450000|2024-09-24 07:04:10|44447|44427|44441.2|44421.2|44447|44427|44441.2|44421.2|10
1727161460000|2024-09-24 07:04:20|44442|44422|44442|44422|44442|44422|44441.2|44421.2|5
1727161470000|2024-09-24 07:04:30|44439.5|44419.5|44434.5|44414.5|44439.5|44419.5|44434.5|44414.5|5
1727161480000|2024-09-24 07:04:40|44436.2|44416.2|44431.2|44411.2|44437|44417|44431.2|44411.2|3
1727161490000|2024-09-24 07:04:50|44429.5|44409.5|44423.7|44403.7|44429.5|44409.5|44423.7|44403.7|20
1727161500000|2024-09-24 07:05:00|44427|44407|44416.2|44396.2|44427|44407|44416.2|44396.2|9
1727161510000|2024-09-24 07:05:10|44414.5|44394.5|44407|44387|44421.2|44401.2|44407|44387|17
1727161520000|2024-09-24 07:05:20|44404.5|44384.5|44418.7|44398.7|44418.7|44398.7|44401.2|44381.2|21
1727161530000|2024-09-24 07:05:30|44421.2|44401.2|44421.2|44401.2|44423.7|44403.7|44421.2|44401.2|9
1727161540000|2024-09-24 07:05:40|44420.5|44400.5|44417.8|44397.8|44420.5|44400.5|44417|44397|6
1727161550000|2024-09-24 07:05:50|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|44419.5|44399.5|0
1727161560000|2024-09-24 07:06:00|44418.7|44398.7|44409.5|44389.5|44419.5|44399.5|44407.8|44387.8|13
1727161570000|2024-09-24 07:06:10|44407.8|44387.8|44414.5|44394.5|44417.8|44397.8|44406.2|44386.2|3
1727161580000|2024-09-24 07:06:20|44416.2|44396.2|44412|44392|44416.2|44396.2|44407|44387|8
1727161590000|2024-09-24 07:06:30|44411.2|44391.2|44403.7|44383.7|44414.7|44394.7|44403.7|44383.7|19
1727161600000|2024-09-24 07:06:40|44403|44383|44412|44392|44412|44392|44403|44383|11
1727161610000|2024-09-24 07:06:50|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|7
1727161620000|2024-09-24 07:07:00|44415.5|44395.5|44411.2|44391.2|44416.2|44396.2|44403.7|44383.7|5
1727161630000|2024-09-24 07:07:10|44408.7|44388.7|44408|44388|44408.7|44388.7|44408|44388|2
1727161640000|2024-09-24 07:07:20|44410.5|44390.5|44406.2|44386.2|44410.5|44390.5|44406.2|44386.2|7
1727161650000|2024-09-24 07:07:30|44408|44388|44413.7|44393.7|44413.7|44393.7|44408|44388|4
1727161660000|2024-09-24 07:07:40|44415.5|44395.5|44418|44398|44418|44398|44411.2|44391.2|6
1727161670000|2024-09-24 07:07:50|44418.7|44398.7|44420.3|44400.3|44428|44408|44418.7|44398.7|11
1727161680000|2024-09-24 07:08:00|44422|44402|44430.3|44410.3|44430.3|44410.3|44422|44402|7
1727161690000|2024-09-24 07:08:10|44432|44412|44427|44407|44432|44412|44427|44407|4
1727161700000|2024-09-24 07:08:20|44429.5|44409.5|44427.8|44407.8|44430.3|44410.3|44427|44407|6
1727161710000|2024-09-24 07:08:30|44430.3|44410.3|44464.5|44444.5|44464.5|44444.5|44430.3|44410.3|21
1727161720000|2024-09-24 07:08:40|44466.2|44446.2|44470.5|44450.5|44470.5|44450.5|44466.2|44446.2|3
1727161730000|2024-09-24 07:08:50|44473.7|44453.7|44480.5|44460.5|44483.7|44463.7|44473.7|44453.7|49
1727161740000|2024-09-24 07:09:00|44481.2|44461.2|44477|44457|44481.2|44461.2|44477|44457|4
1727161750000|2024-09-24 07:09:10|44480.5|44460.5|44485.5|44465.5|44488|44468|44477|44457|6
1727161760000|2024-09-24 07:09:20|44488|44468|44483.7|44463.7|44488.7|44468.7|44483.7|44463.7|7
1727161770000|2024-09-24 07:09:30|44486.2|44466.2|44491.2|44471.2|44491.2|44471.2|44486.2|44466.2|1
1727161780000|2024-09-24 07:09:40|44489.5|44469.5|44488|44468|44489.5|44469.5|44488|44468|2
1727161790000|2024-09-24 07:09:50|44485.5|44465.5|44478.7|44458.7|44488.7|44468.7|44476.2|44456.2|4
1727161800000|2024-09-24 07:10:00|44476.2|44456.2|44486.2|44466.2|44486.2|44466.2|44476.2|44456.2|6
1727161810000|2024-09-24 07:10:10|44483.7|44463.7|44488.7|44468.7|44488.7|44468.7|44472|44452|25
1727161820000|2024-09-24 07:10:20|44490.5|44470.5|44488.7|44468.7|44491.2|44471.2|44488.7|44468.7|10
1727161830000|2024-09-24 07:10:30|44487|44467|44488|44468|44490.5|44470.5|44482.8|44462.8|5
1727161840000|2024-09-24 07:10:40|44491.2|44471.2|44492|44472|44493.7|44473.7|44488.7|44468.7|11
1727161850000|2024-09-24 07:10:50|44491.2|44471.2|44496.2|44476.2|44498|44478|44488.7|44468.7|12
1727161860000|2024-09-24 07:11:00|44498.7|44478.7|44509.7|44489.7|44509.7|44489.7|44496.2|44476.2|28
1727161870000|2024-09-24 07:11:10|44508|44488|44515.5|44495.5|44515.5|44495.5|44508|44488|21
1727161880000|2024-09-24 07:11:20|44521.2|44501.2|44522.2|44502.2|44524.7|44504.7|44521.2|44501.2|34
1727161890000|2024-09-24 07:11:30|44525.5|44505.5|44532.2|44512.2|44532.2|44512.2|44524.7|44504.7|36
1727161900000|2024-09-24 07:11:40|44534.7|44514.7|44540.5|44520.5|44543.2|44523.2|44534.7|44514.7|73
1727161910000|2024-09-24 07:11:50|44542.2|44522.2|44541.4|44521.4|44543.9|44523.9|44540.5|44520.5|36
1727161920000|2024-09-24 07:12:00|44543.2|44523.2|44542.2|44522.2|44545.7|44525.7|44539.7|44519.7|19
1727161930000|2024-09-24 07:12:10|44543.9|44523.9|44537.2|44517.2|44543.9|44523.9|44537.2|44517.2|10
1727161940000|2024-09-24 07:12:20|44538.9|44518.9|44538.9|44518.9|44540.5|44520.5|44538.9|44518.9|12
1727161950000|2024-09-24 07:12:30|44539.7|44519.7|44543.9|44523.9|44543.9|44523.9|44539.7|44519.7|5
1727161960000|2024-09-24 07:12:40|44545.5|44525.5|44547.2|44527.2|44548.9|44528.9|44545.5|44525.5|13
1727161970000|2024-09-24 07:12:50|44552.2|44532.2|44552.2|44532.2|44554.7|44534.7|44552.2|44532.2|19
1727161980000|2024-09-24 07:13:00|44553.9|44533.9|44552.2|44532.2|44557.4|44537.4|44551.4|44531.4|58
1727161990000|2024-09-24 07:13:10|44553.9|44533.9|44557.2|44537.2|44557.2|44537.2|44552.2|44532.2|15
1727162000000|2024-09-24 07:13:20|44559.7|44539.7|44559.7|44539.7|44562.2|44542.2|44557.2|44537.2|17
1727162010000|2024-09-24 07:13:30|44557.2|44537.2|44558.9|44538.9|44559.7|44539.7|44557.2|44537.2|45
1727162020000|2024-09-24 07:13:40|44559.7|44539.7|44560.7|44540.7|44560.7|44540.7|44557.2|44537.2|15
1727162030000|2024-09-24 07:13:50|44561.4|44541.4|44562.2|44542.2|44562.2|44542.2|44561.4|44541.4|7
1727162040000|2024-09-24 07:14:00|44561.4|44541.4|44569.7|44549.7|44569.7|44549.7|44561.4|44541.4|69
1727162050000|2024-09-24 07:14:10|44572.2|44552.2|44572.2|44552.2|44573.9|44553.9|44572.2|44552.2|28
1727162060000|2024-09-24 07:14:20|44573.9|44553.9|44575.7|44555.7|44579.1|44559.1|44573.9|44553.9|19
1727162070000|2024-09-24 07:14:30|44577.4|44557.4|44575.9|44555.9|44577.4|44557.4|44572.4|44552.4|91
1727162080000|2024-09-24 07:14:40|44577.6|44557.6|44586.6|44566.6|44586.6|44566.6|44574.1|44554.1|79
1727162090000|2024-09-24 07:14:50|44589.1|44569.1|44583.4|44563.4|44589.1|44569.1|44580.9|44560.9|20
1727162100000|2024-09-24 07:15:00|44579.1|44559.1|44585.9|44565.9|44586.6|44566.6|44579.1|44559.1|13
1727162110000|2024-09-24 07:15:10|44587.6|44567.6|44598.4|44578.4|44598.4|44578.4|44587.6|44567.6|27
1727162120000|2024-09-24 07:15:20|44600.1|44580.1|44599.1|44579.1|44603.4|44583.4|44597.4|44577.4|27
1727162130000|2024-09-24 07:15:30|44598.4|44578.4|44604.1|44584.1|44604.1|44584.1|44597.6|44577.6|48
1727162140000|2024-09-24 07:15:40|44605.9|44585.9|44609.1|44589.1|44609.1|44589.1|44604.1|44584.1|19
1727162150000|2024-09-24 07:15:50|44608.4|44588.4|44604.1|44584.1|44609.1|44589.1|44604.1|44584.1|163
1727162160000|2024-09-24 07:16:00|44599.9|44579.9|44578.4|44558.4|44599.9|44579.9|44578.4|44558.4|142
1727162170000|2024-09-24 07:16:10|44577.6|44557.6|44580.9|44560.9|44580.9|44560.9|44574.1|44554.1|14
1727162180000|2024-09-24 07:16:20|44581.6|44561.6|44590.9|44570.9|44595.1|44575.1|44581.6|44561.6|13
1727162190000|2024-09-24 07:16:30|44593.4|44573.4|44593.4|44573.4|44595.9|44575.9|44591.6|44571.6|21
1727162200000|2024-09-24 07:16:40|44591.6|44571.6|44589.1|44569.1|44593.4|44573.4|44586.6|44566.6|7
1727162210000|2024-09-24 07:16:50|44593.2|44573.2|44596.6|44576.6|44596.6|44576.6|44593.2|44573.2|12
1727162220000|2024-09-24 07:17:00|44595.1|44575.1|44584.1|44564.1|44595.1|44575.1|44583.4|44563.4|7
1727162230000|2024-09-24 07:17:10|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|9
1727162240000|2024-09-24 07:17:20|44588.4|44568.4|44581.6|44561.6|44588.4|44568.4|44581.6|44561.6|21
1727162250000|2024-09-24 07:17:30|44580.9|44560.9|44581.6|44561.6|44585.1|44565.1|44579.1|44559.1|2
1727162260000|2024-09-24 07:17:40|44580.9|44560.9|44578.4|44558.4|44580.9|44560.9|44578.4|44558.4|6
1727162270000|2024-09-24 07:17:50|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|9
1727162280000|2024-09-24 07:18:00|44584.1|44564.1|44585.9|44565.9|44585.9|44565.9|44583.4|44563.4|7
1727162290000|2024-09-24 07:18:10|44584.1|44564.1|44580.9|44560.9|44584.1|44564.1|44580.9|44560.9|5
1727162300000|2024-09-24 07:18:20|44578.4|44558.4|44577.4|44557.4|44578.4|44558.4|44575.9|44555.9|48
1727162310000|2024-09-24 07:18:30|44579.1|44559.1|44581.6|44561.6|44581.6|44561.6|44579.1|44559.1|3
1727162320000|2024-09-24 07:18:40|44579.9|44559.9|44580.9|44560.9|44582.4|44562.4|44579.1|44559.1|2
1727162330000|2024-09-24 07:18:50|44582.6|44562.6|44580.9|44560.9|44583.4|44563.4|44578.4|44558.4|14
1727162340000|2024-09-24 07:19:00|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44578.4|44558.4|7
1727162350000|2024-09-24 07:19:10|44584.1|44564.1|44588.4|44568.4|44594.1|44574.1|44584.1|44564.1|67
1727162360000|2024-09-24 07:19:20|44587.6|44567.6|44585.1|44565.1|44587.6|44567.6|44584.3|44564.3|9
1727162370000|2024-09-24 07:19:30|44584.3|44564.3|44580.1|44560.1|44585.1|44565.1|44580.1|44560.1|3
1727162380000|2024-09-24 07:19:40|44580.9|44560.9|44575.9|44555.9|44580.9|44560.9|44575.9|44555.9|5
1727162390000|2024-09-24 07:19:50|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44574.1|44554.1|17
1727162400000|2024-09-24 07:20:00|44580.7|44560.7|44580.9|44560.9|44582.4|44562.4|44579.1|44559.1|3
1727162410000|2024-09-24 07:20:10|44580.1|44560.1|44564.1|44544.1|44580.9|44560.9|44564.1|44544.1|19
1727162420000|2024-09-24 07:20:20|44566.6|44546.6|44570.9|44550.9|44570.9|44550.9|44565.9|44545.9|10
1727162430000|2024-09-24 07:20:30|44574.1|44554.1|44575.9|44555.9|44575.9|44555.9|44574.1|44554.1|2
1727162440000|2024-09-24 07:20:40|44578.4|44558.4|44582.6|44562.6|44582.6|44562.6|44578.4|44558.4|19
1727162450000|2024-09-24 07:20:50|44583.4|44563.4|44585.1|44565.1|44585.1|44565.1|44583.4|44563.4|7
1727162460000|2024-09-24 07:21:00|44583.4|44563.4|44583.4|44563.4|44585.1|44565.1|44583.4|44563.4|5
1727162470000|2024-09-24 07:21:10|44581.7|44561.7|44579.2|44559.2|44581.7|44561.7|44579.2|44559.2|9
1727162480000|2024-09-24 07:21:20|44579.9|44559.9|44579.9|44559.9|44581.7|44561.7|44579.2|44559.2|4
1727162490000|2024-09-24 07:21:30|44581.7|44561.7|44581.7|44561.7|44584.2|44564.2|44581.7|44561.7|5
1727162500000|2024-09-24 07:21:40|44579.2|44559.2|44579.2|44559.2|44579.2|44559.2|44577.4|44557.4|6
1727162510000|2024-09-24 07:21:50|44576.7|44556.7|44579.2|44559.2|44579.2|44559.2|44576.7|44556.7|2
1727162520000|2024-09-24 07:22:00|44579.9|44559.9|44574|44554|44580.7|44560.7|44572.2|44552.2|9
1727162530000|2024-09-24 07:22:10|44572.2|44552.2|44575.7|44555.7|44575.7|44555.7|44572.2|44552.2|2
1727162540000|2024-09-24 07:22:20|||||||||1
1727162550000|2024-09-24 07:22:30|44572.4|44552.4|44577.4|44557.4|44579.9|44559.9|44572.4|44552.4|7
1727162560000|2024-09-24 07:22:40|44579.2|44559.2|44584.2|44564.2|44584.2|44564.2|44579.2|44559.2|7
1727162570000|2024-09-24 07:22:50|44585.9|44565.9|44586.7|44566.7|44586.7|44566.7|44584.2|44564.2|30
1727162580000|2024-09-24 07:23:00|44584.9|44564.9|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|24
1727162590000|2024-09-24 07:23:10|44585.7|44565.7|44602.4|44582.4|44602.4|44582.4|44585.7|44565.7|40
1727162600000|2024-09-24 07:23:20|44600.7|44580.7|44587.2|44567.2|44600.7|44580.7|44587.2|44567.2|95
1727162610000|2024-09-24 07:23:30|44586.5|44566.5|44575.5|44555.5|44586.5|44566.5|44575.5|44555.5|8
1727162620000|2024-09-24 07:23:40|44577.2|44557.2|44572.2|44552.2|44577.2|44557.2|44572.2|44552.2|5
1727162630000|2024-09-24 07:23:50|44574|44554|44574.7|44554.7|44577.2|44557.2|44574|44554|5
1727162640000|2024-09-24 07:24:00|44574|44554|44574.7|44554.7|44574.7|44554.7|44571.5|44551.5|11
1727162650000|2024-09-24 07:24:10|44574|44554|44579|44559|44579|44559|44572.2|44552.2|6
1727162660000|2024-09-24 07:24:20|44581.5|44561.5|44577.2|44557.2|44582.2|44562.2|44577.2|44557.2|7
1727162670000|2024-09-24 07:24:30|44579|44559|44574|44554|44579|44559|44574|44554|3
1727162680000|2024-09-24 07:24:40|44572.2|44552.2|44574|44554|44574|44554|44571.5|44551.5|1
1727162690000|2024-09-24 07:24:50|44572.2|44552.2|44562.2|44542.2|44574|44554|44562.2|44542.2|6
1727162700000|2024-09-24 07:25:00|44559.7|44539.7|44530.5|44510.5|44559.7|44539.7|44528.8|44508.8|43
1727162710000|2024-09-24 07:25:10|44528.8|44508.8|44538|44518|44539.7|44519.7|44528.8|44508.8|5
1727162720000|2024-09-24 07:25:20|44536.3|44516.3|44545.5|44525.5|44549|44529|44535.5|44515.5|12
1727162730000|2024-09-24 07:25:30|44544.7|44524.7|44540.5|44520.5|44544.7|44524.7|44538.8|44518.8|13
1727162740000|2024-09-24 07:25:40|44539.7|44519.7|44520.5|44500.5|44539.7|44519.7|44520.5|44500.5|17
1727162750000|2024-09-24 07:25:50|44518|44498|44508|44488|44518|44498|44508|44488|27
1727162760000|2024-09-24 07:26:00|44507.2|44487.2|44505.5|44485.5|44507.2|44487.2|44500.5|44480.5|25
1727162770000|2024-09-24 07:26:10|44508|44488|44505.5|44485.5|44508.8|44488.8|44505.5|44485.5|8
1727162780000|2024-09-24 07:26:20|44506.3|44486.3|44514.7|44494.7|44514.7|44494.7|44506.3|44486.3|24
1727162790000|2024-09-24 07:26:30|44518.2|44498.2|44525.5|44505.5|44527.2|44507.2|44518.2|44498.2|10
1727162800000|2024-09-24 07:26:40|44527.2|44507.2|44524.7|44504.7|44528|44508|44524.7|44504.7|8
1727162810000|2024-09-24 07:26:50|44524|44504|44498|44478|44524.7|44504.7|44498|44478|22
1727162820000|2024-09-24 07:27:00|44496.3|44476.3|44488.8|44468.8|44496.3|44476.3|44488.8|44468.8|5
1727162830000|2024-09-24 07:27:10|44488|44468|44486.3|44466.3|44488|44468|44478.8|44458.8|5
1727162840000|2024-09-24 07:27:20|44488.8|44468.8|44494.7|44474.7|44499|44479|44488.8|44468.8|10
1727162850000|2024-09-24 07:27:30|44495.5|44475.5|44490.5|44470.5|44495.5|44475.5|44490.5|44470.5|3
1727162860000|2024-09-24 07:27:40|44488|44468|44490.5|44470.5|44490.5|44470.5|44485.5|44465.5|2
1727162870000|2024-09-24 07:27:50|44492.3|44472.3|44498|44478|44498|44478|44492.3|44472.3|17
1727162880000|2024-09-24 07:28:00|44500.5|44480.5|44505.5|44485.5|44506.3|44486.3|44500.5|44480.5|29
1727162890000|2024-09-24 07:28:10|44503.8|44483.8|44478.8|44458.8|44505.5|44485.5|44478.8|44458.8|12
1727162900000|2024-09-24 07:28:20|44476.3|44456.3|44488|44468|44488|44468|44473|44453|6
1727162910000|2024-09-24 07:28:30|44488.8|44468.8|44488|44468|44494.8|44474.8|44488|44468|6
1727162920000|2024-09-24 07:28:40|44486.3|44466.3|44483.8|44463.8|44491.3|44471.3|44483.8|44463.8|6
1727162930000|2024-09-24 07:28:50|44485.5|44465.5|44473.8|44453.8|44486.3|44466.3|44472.1|44452.1|13
1727162940000|2024-09-24 07:29:00|44472.1|44452.1|44483.8|44463.8|44486.3|44466.3|44471.3|44451.3|8
1727162950000|2024-09-24 07:29:10|44482.1|44462.1|44478.8|44458.8|44482.1|44462.1|44477.1|44457.1|3
1727162960000|2024-09-24 07:29:20|44474.6|44454.6|44468.8|44448.8|44474.6|44454.6|44468.8|44448.8|1
1727162970000|2024-09-24 07:29:30|44456.3|44436.3|44465.5|44445.5|44465.5|44445.5|44456.3|44436.3|4
1727162980000|2024-09-24 07:29:40|44466.3|44446.3|44471.3|44451.3|44471.3|44451.3|44466.3|44446.3|5
1727162990000|2024-09-24 07:29:50|44472.1|44452.1|44468|44448|44475.5|44455.5|44468|44448|4
1727163000000|2024-09-24 07:30:00|44467.3|44447.3|44465.5|44445.5|44470.5|44450.5|44465.5|44445.5|4
1727163010000|2024-09-24 07:30:10|44466.3|44446.3|44469.6|44449.6|44471.3|44451.3|44466.3|44446.3|26
1727163020000|2024-09-24 07:30:20|44472.1|44452.1|44489.4|44469.4|44498.8|44478.8|44472.1|44452.1|35
1727163030000|2024-09-24 07:30:30|44491.1|44471.1|44489.4|44469.4|44493.6|44473.6|44487.8|44467.8|19
1727163040000|2024-09-24 07:30:40|44491.9|44471.9|44481.9|44461.9|44493.6|44473.6|44481.9|44461.9|6
1727163050000|2024-09-24 07:30:50|44481.1|44461.1|44478.6|44458.6|44481.1|44461.1|44476.9|44456.9|1
1727163060000|2024-09-24 07:31:00|44479.4|44459.4|44480.2|44460.2|44484.4|44464.4|44476.9|44456.9|33
1727163070000|2024-09-24 07:31:10|44481.9|44461.9|44481.9|44461.9|44481.9|44461.9|44479.4|44459.4|0
1727163080000|2024-09-24 07:31:20|44480.2|44460.2|44481.9|44461.9|44481.9|44461.9|44480.2|44460.2|2
1727163090000|2024-09-24 07:31:30|44484.4|44464.4|44496.9|44476.9|44498.6|44478.6|44484.4|44464.4|23
1727163100000|2024-09-24 07:31:40|44498.6|44478.6|44491.9|44471.9|44498.6|44478.6|44491.1|44471.1|9
1727163110000|2024-09-24 07:31:50|44493.6|44473.6|44494.4|44474.4|44494.4|44474.4|44493.6|44473.6|1
1727163120000|2024-09-24 07:32:00|44495.2|44475.2|44494.4|44474.4|44496.9|44476.9|44494.4|44474.4|8
1727163130000|2024-09-24 07:32:10|44496.1|44476.1|44504.4|44484.4|44504.4|44484.4|44496.1|44476.1|2
1727163140000|2024-09-24 07:32:20|44506.1|44486.1|44495.3|44475.3|44506.9|44486.9|44495.3|44475.3|5
1727163150000|2024-09-24 07:32:30|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44485.2|44465.2|3
1727163160000|2024-09-24 07:32:40|44500.3|44480.3|44502.8|44482.8|44505.3|44485.3|44497.8|44477.8|44
1727163170000|2024-09-24 07:32:50|44504.6|44484.6|44503.6|44483.6|44504.6|44484.6|44498.6|44478.6|5
1727163180000|2024-09-24 07:33:00|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44503.6|44483.6|3
1727163190000|2024-09-24 07:33:10|44510.2|44490.2|44513.6|44493.6|44513.6|44493.6|44510.2|44490.2|3
1727163200000|2024-09-24 07:33:20|44511.1|44491.1|44508.6|44488.6|44512.8|44492.8|44508.6|44488.6|7
1727163210000|2024-09-24 07:33:30|44506.9|44486.9|44508.6|44488.6|44511.1|44491.1|44506.9|44486.9|4
1727163220000|2024-09-24 07:33:40|44509.4|44489.4|44511.9|44491.9|44511.9|44491.9|44508.6|44488.6|6
1727163230000|2024-09-24 07:33:50|44512.7|44492.7|44518.6|44498.6|44519.4|44499.4|44511.9|44491.9|8
1727163240000|2024-09-24 07:34:00|44521.1|44501.1|44525.3|44505.3|44525.3|44505.3|44519.4|44499.4|6
1727163250000|2024-09-24 07:34:10|44527.8|44507.8|44532.1|44512.1|44533.6|44513.6|44527.8|44507.8|16
1727163260000|2024-09-24 07:34:20|44532.8|44512.8|44507.1|44487.1|44532.8|44512.8|44507.1|44487.1|19
1727163270000|2024-09-24 07:34:30|44506.3|44486.3|44510.4|44490.4|44512.9|44492.9|44506.3|44486.3|13
1727163280000|2024-09-24 07:34:40|44512.1|44492.1|44508.6|44488.6|44512.1|44492.1|44508.6|44488.6|5
1727163290000|2024-09-24 07:34:50|44507.9|44487.9|44505.4|44485.4|44507.9|44487.9|44500.2|44480.2|10
1727163300000|2024-09-24 07:35:00|44507.1|44487.1|44502.9|44482.9|44507.9|44487.9|44502.9|44482.9|10
1727163310000|2024-09-24 07:35:10|44504.6|44484.6|44510.4|44490.4|44512.9|44492.9|44504.6|44484.6|11
1727163320000|2024-09-24 07:35:20|44512.1|44492.1|44508.6|44488.6|44512.9|44492.9|44508.6|44488.6|3
1727163330000|2024-09-24 07:35:30|44509.4|44489.4|44504.4|44484.4|44512.9|44492.9|44504.4|44484.4|7
1727163340000|2024-09-24 07:35:40|44501.9|44481.9|44496.1|44476.1|44503.6|44483.6|44496.1|44476.1|13
1727163350000|2024-09-24 07:35:50|44497.9|44477.9|44507.1|44487.1|44507.1|44487.1|44497.9|44477.9|6
1727163360000|2024-09-24 07:36:00|44505.4|44485.4|44513.6|44493.6|44515.4|44495.4|44503.6|44483.6|14
1727163370000|2024-09-24 07:36:10|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|6
1727163380000|2024-09-24 07:36:20|44511.1|44491.1|44508.6|44488.6|44513.6|44493.6|44508.6|44488.6|7
1727163390000|2024-09-24 07:36:30|44506.1|44486.1|44511.1|44491.1|44511.1|44491.1|44504.4|44484.4|6
1727163400000|2024-09-24 07:36:40|44512.9|44492.9|44527.9|44507.9|44529.6|44509.6|44512.9|44492.9|10
1727163410000|2024-09-24 07:36:50|44526.9|44506.9|44527.9|44507.9|44528.6|44508.6|44526.1|44506.1|7
1727163420000|2024-09-24 07:37:00|44525.4|44505.4|44513.6|44493.6|44525.4|44505.4|44511.9|44491.9|7
1727163430000|2024-09-24 07:37:10|44508.6|44488.6|44511.1|44491.1|44517.9|44497.9|44508.6|44488.6|14
1727163440000|2024-09-24 07:37:20|44512.9|44492.9|44516.1|44496.1|44518.6|44498.6|44512.9|44492.9|8
1727163450000|2024-09-24 07:37:30|44515.4|44495.4|44512.9|44492.9|44517.9|44497.9|44512.9|44492.9|8
1727163460000|2024-09-24 07:37:40|44513.6|44493.6|44517.9|44497.9|44517.9|44497.9|44512.9|44492.9|5
1727163470000|2024-09-24 07:37:50|44514.4|44494.4|44518.6|44498.6|44522.1|44502.1|44514.4|44494.4|8
1727163480000|2024-09-24 07:38:00|44513.6|44493.6|44498.6|44478.6|44513.6|44493.6|44498.6|44478.6|11
1727163490000|2024-09-24 07:38:10|44496.9|44476.9|44488.6|44468.6|44496.9|44476.9|44488.6|44468.6|25
1727163500000|2024-09-24 07:38:20|44491.1|44471.1|44501.1|44481.1|44502.1|44482.1|44491.1|44471.1|10
1727163510000|2024-09-24 07:38:30|44500.4|44480.4|44470.4|44450.4|44500.4|44480.4|44470.4|44450.4|7
1727163520000|2024-09-24 07:38:40|44469.6|44449.6|44467.9|44447.9|44469.6|44449.6|44466.1|44446.1|6
1727163530000|2024-09-24 07:38:50|44468.6|44448.6|44468.6|44448.6|44470.4|44450.4|44466.1|44446.1|15
1727163540000|2024-09-24 07:39:00|44469.4|44449.4|44465.4|44445.4|44476.1|44456.1|44465.4|44445.4|14
1727163550000|2024-09-24 07:39:10|44463.6|44443.6|44462.9|44442.9|44465.4|44445.4|44456.1|44436.1|15
1727163560000|2024-09-24 07:39:20|44467.1|44447.1|44472.9|44452.9|44475.4|44455.4|44467.1|44447.1|5
1727163570000|2024-09-24 07:39:30|44475.4|44455.4|44477.1|44457.1|44478.8|44458.8|44475.4|44455.4|9
1727163580000|2024-09-24 07:39:40|44472.9|44452.9|44461.1|44441.1|44477.9|44457.9|44461.1|44441.1|11
1727163590000|2024-09-24 07:39:50|44458.6|44438.6|44443.6|44423.6|44458.6|44438.6|44443.6|44423.6|10
1727163600000|2024-09-24 07:40:00|44442.9|44422.9|44442.9|44422.9|44443.6|44423.6|44441.1|44421.1|1
1727163610000|2024-09-24 07:40:10|44446.1|44426.1|44441.9|44421.9|44446.1|44426.1|44441.9|44421.9|3
1727163620000|2024-09-24 07:40:20|44443.6|44423.6|44445.2|44425.2|44445.2|44425.2|44430.2|44410.2|41
1727163630000|2024-09-24 07:40:30|44448.6|44428.6|44448.6|44428.6|44449.4|44429.4|44448.6|44428.6|9
1727163640000|2024-09-24 07:40:40|44445.2|44425.2|44444.4|44424.4|44445.2|44425.2|44442.7|44422.7|4
1727163650000|2024-09-24 07:40:50|44441.9|44421.9|44440.2|44420.2|44444.4|44424.4|44440.2|44420.2|0
1727163660000|2024-09-24 07:41:00|44438.5|44418.5|44422.7|44402.7|44438.5|44418.5|44422.7|44402.7|10
1727163670000|2024-09-24 07:41:10|44421|44401|44419.4|44399.4|44421|44401|44417.7|44397.7|2
1727163680000|2024-09-24 07:41:20|44416.9|44396.9|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|12
1727163690000|2024-09-24 07:41:30|44412.7|44392.7|44406|44386|44412.7|44392.7|44406|44386|11
1727163700000|2024-09-24 07:41:40|44407.7|44387.7|44410.2|44390.2|44412.7|44392.7|44407.7|44387.7|13
1727163710000|2024-09-24 07:41:50|44411.9|44391.9|44410.2|44390.2|44412.7|44392.7|44410.2|44390.2|7
1727163720000|2024-09-24 07:42:00|44411.9|44391.9|44424.4|44404.4|44424.4|44404.4|44411.9|44391.9|3
1727163730000|2024-09-24 07:42:10|44421.9|44401.9|44423.5|44403.5|44425.2|44405.2|44421|44401|10
1727163740000|2024-09-24 07:42:20|44425.2|44405.2|44425.2|44405.2|44426|44406|44423.5|44403.5|4
1727163750000|2024-09-24 07:42:30|44428.5|44408.5|44427.7|44407.7|44431.9|44411.9|44427.7|44407.7|10
1727163760000|2024-09-24 07:42:40|44430.2|44410.2|44434.4|44414.4|44435.2|44415.2|44428.5|44408.5|1
1727163770000|2024-09-24 07:42:50|44435.2|44415.2|44440.2|44420.2|44441|44421|44435.2|44415.2|2
1727163780000|2024-09-24 07:43:00|44436|44416|44431|44411|44436|44416|44431|44411|9
1727163790000|2024-09-24 07:43:10|44428.5|44408.5|44435.2|44415.2|44435.2|44415.2|44428.5|44408.5|5
1727163800000|2024-09-24 07:43:20|44431|44411|44438.5|44418.5|44438.5|44418.5|44431|44411|4
1727163810000|2024-09-24 07:43:30|44440.2|44420.2|44443.5|44423.5|44443.5|44423.5|44440.2|44420.2|2
1727163820000|2024-09-24 07:43:40|44445.2|44425.2|44443.5|44423.5|44445.2|44425.2|44443.5|44423.5|5
1727163830000|2024-09-24 07:43:50|44441.7|44421.7|44441|44421|44443.5|44423.5|44441|44421|0
1727163840000|2024-09-24 07:44:00|44445.2|44425.2|44450.2|44430.2|44450.2|44430.2|44443.5|44423.5|3
1727163850000|2024-09-24 07:44:10|44451|44431|44451.9|44431.9|44454.4|44434.4|44445.2|44425.2|18
1727163860000|2024-09-24 07:44:20|44450.2|44430.2|44447.5|44427.5|44456|44436|44447.5|44427.5|16
1727163870000|2024-09-24 07:44:30|44446.7|44426.7|44444.2|44424.2|44446.7|44426.7|44441|44421|6
1727163880000|2024-09-24 07:44:40|44443.5|44423.5|44446|44426|44446|44426|44441|44421|4
1727163890000|2024-09-24 07:44:50|44447.7|44427.7|44451|44431|44451|44431|44447.7|44427.7|1
1727163900000|2024-09-24 07:45:00|44452.7|44432.7|44480.2|44460.2|44480.2|44460.2|44452.7|44432.7|6
1727163910000|2024-09-24 07:45:10|44482.7|44462.7|44484.4|44464.4|44484.4|44464.4|44480.2|44460.2|14
1727163920000|2024-09-24 07:45:20|44486.9|44466.9|44488.5|44468.5|44491|44471|44486.9|44466.9|7
1727163930000|2024-09-24 07:45:30|44491|44471|44503.5|44483.5|44503.5|44483.5|44491|44471|25
1727163940000|2024-09-24 07:45:40|44501|44481|44506|44486|44506|44486|44501|44481|11
1727163950000|2024-09-24 07:45:50|44504.2|44484.2|44508.5|44488.5|44508.5|44488.5|44503.5|44483.5|5
1727163960000|2024-09-24 07:46:00|44511|44491|44513.5|44493.5|44516|44496|44508.5|44488.5|22
1727163970000|2024-09-24 07:46:10|44511|44491|44515.2|44495.2|44517.7|44497.7|44511|44491|19
1727163980000|2024-09-24 07:46:20|44516|44496|44519.2|44499.2|44521|44501|44513.5|44493.5|5
1727163990000|2024-09-24 07:46:30|44518.5|44498.5|44525.2|44505.2|44525.2|44505.2|44518.5|44498.5|14
1727164000000|2024-09-24 07:46:40|44523.5|44503.5|44521.7|44501.7|44523.5|44503.5|44521.7|44501.7|14
1727164010000|2024-09-24 07:46:50|44521|44501|44501.7|44481.7|44521|44501|44501.7|44481.7|42
1727164020000|2024-09-24 07:47:00|44501|44481|44496|44476|44501|44481|44496|44476|9
1727164030000|2024-09-24 07:47:10|44497.7|44477.7|44500.2|44480.2|44501|44481|44496|44476|8
1727164040000|2024-09-24 07:47:20|44498.5|44478.5|44496|44476|44500.2|44480.2|44496|44476|6
1727164050000|2024-09-24 07:47:30|44498.5|44478.5|44496|44476|44500.2|44480.2|44494.2|44474.2|3
1727164060000|2024-09-24 07:47:40|44496.7|44476.7|44496|44476|44496.7|44476.7|44491|44471|9
1727164070000|2024-09-24 07:47:50|44496.7|44476.7|44505.2|44485.2|44505.2|44485.2|44496|44476|2
1727164080000|2024-09-24 07:48:00|44503.5|44483.5|44506|44486|44507.7|44487.7|44503.5|44483.5|4
1727164090000|2024-09-24 07:48:10|44510.2|44490.2|44518.5|44498.5|44518.7|44498.7|44510.2|44490.2|6
1727164100000|2024-09-24 07:48:20|44520.2|44500.2|44518.5|44498.5|44520.2|44500.2|44518.5|44498.5|3
1727164110000|2024-09-24 07:48:30|44520.2|44500.2|44518.5|44498.5|44520.2|44500.2|44518.5|44498.5|9
1727164120000|2024-09-24 07:48:40|44519.2|44499.2|44518.5|44498.5|44521|44501|44518.5|44498.5|8
1727164130000|2024-09-24 07:48:50|44519.2|44499.2|44516.7|44496.7|44521|44501|44516|44496|7
1727164140000|2024-09-24 07:49:00|44516|44496|44510|44490|44516|44496|44510|44490|8
1727164150000|2024-09-24 07:49:10|44509.2|44489.2|44516|44496|44516|44496|44509.2|44489.2|5
1727164160000|2024-09-24 07:49:20|44520.2|44500.2|44520.2|44500.2|44520.2|44500.2|44520.2|44500.2|0
1727164170000|2024-09-24 07:49:30|44526|44506|44526|44506|44530.2|44510.2|44522.5|44502.5|29
1727164180000|2024-09-24 07:49:40|44528.5|44508.5|44506.7|44486.7|44528.5|44508.5|44506.7|44486.7|23
1727164190000|2024-09-24 07:49:50|44506|44486|44496.7|44476.7|44506|44486|44496.7|44476.7|9
1727164200000|2024-09-24 07:50:00|44496|44476|44495.2|44475.2|44496|44476|44491.7|44471.7|5
1727164210000|2024-09-24 07:50:10|44496|44476|44503.5|44483.5|44506|44486|44496|44476|3
1727164220000|2024-09-24 07:50:20|44506|44486|44510.2|44490.2|44510.2|44490.2|44506|44486|7
1727164230000|2024-09-24 07:50:30|44511|44491|44509.2|44489.2|44511.7|44491.7|44507.5|44487.5|15
1727164240000|2024-09-24 07:50:40|44511|44491|44511|44491|44515.2|44495.2|44509.2|44489.2|9
1727164250000|2024-09-24 07:50:50|44507.5|44487.5|44508.5|44488.5|44511|44491|44507.5|44487.5|7
1727164260000|2024-09-24 07:51:00|44506.8|44486.8|44493.5|44473.5|44506.8|44486.8|44493.5|44473.5|29
1727164270000|2024-09-24 07:51:10|44496|44476|44496.8|44476.8|44496.8|44476.8|44491|44471|14
1727164280000|2024-09-24 07:51:20|44500.2|44480.2|44496.8|44476.8|44501|44481|44496.8|44476.8|0
1727164290000|2024-09-24 07:51:30|44496|44476|44493.5|44473.5|44496|44476|44493.5|44473.5|2
1727164300000|2024-09-24 07:51:40|44494.3|44474.3|44496|44476|44496|44476|44493.5|44473.5|4
1727164310000|2024-09-24 07:51:50|44496.8|44476.8|44498.5|44478.5|44501|44481|44496.8|44476.8|0
1727164320000|2024-09-24 07:52:00|44499.3|44479.3|44503.5|44483.5|44504.3|44484.3|44499.3|44479.3|6
1727164330000|2024-09-24 07:52:10|44504.3|44484.3|44503.5|44483.5|44510.2|44490.2|44501|44481|9
1727164340000|2024-09-24 07:52:20|44501.8|44481.8|44503.5|44483.5|44503.5|44483.5|44501.8|44481.8|4
1727164350000|2024-09-24 07:52:30|44506|44486|44501|44481|44506|44486|44501|44481|1
1727164360000|2024-09-24 07:52:40|44498.5|44478.5|44501|44481|44503.5|44483.5|44498.5|44478.5|15
1727164370000|2024-09-24 07:52:50|44503.5|44483.5|44501|44481|44503.5|44483.5|44498.5|44478.5|2
1727164380000|2024-09-24 07:53:00|44498.5|44478.5|44501.8|44481.8|44503.5|44483.5|44498.5|44478.5|13
1727164390000|2024-09-24 07:53:10|44503.5|44483.5|44498.5|44478.5|44503.5|44483.5|44498.5|44478.5|12
1727164400000|2024-09-24 07:53:20|44501|44481|44499.3|44479.3|44501.8|44481.8|44499.3|44479.3|5
1727164410000|2024-09-24 07:53:30|44501|44481|44503.5|44483.5|44503.5|44483.5|44501|44481|1
1727164420000|2024-09-24 07:53:40|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|3
1727164430000|2024-09-24 07:53:50|44503.5|44483.5|44501.8|44481.8|44503.5|44483.5|44501|44481|7
1727164440000|2024-09-24 07:54:00|44501|44481|44511.8|44491.8|44523.5|44503.5|44501|44481|17
1727164450000|2024-09-24 07:54:10|44515.2|44495.2|44516|44496|44516.8|44496.8|44513.5|44493.5|4
1727164460000|2024-09-24 07:54:20|44518.5|44498.5|44521.8|44501.8|44523.5|44503.5|44518.5|44498.5|11
1727164470000|2024-09-24 07:54:30|44516.8|44496.8|44492.5|44472.5|44516.8|44496.8|44492.5|44472.5|10
1727164480000|2024-09-24 07:54:40|44494.3|44474.3|44493.5|44473.5|44494.3|44474.3|44491.8|44471.8|4
1727164490000|2024-09-24 07:54:50|44495.2|44475.2|44488.5|44468.5|44495.2|44475.2|44488.5|44468.5|13
1727164500000|2024-09-24 07:55:00|44490.2|44470.2|44481|44461|44491|44471|44481|44461|4
1727164510000|2024-09-24 07:55:10|44479.3|44459.3|44476.8|44456.8|44479.3|44459.3|44476|44456|7
1727164520000|2024-09-24 07:55:20|44481|44461|44478.5|44458.5|44481|44461|44478.5|44458.5|4
1727164530000|2024-09-24 07:55:30|44476.8|44456.8|44481|44461|44481|44461|44476.8|44456.8|3
1727164540000|2024-09-24 07:55:40|44483.5|44463.5|44490.2|44470.2|44490.2|44470.2|44483.5|44463.5|11
1727164550000|2024-09-24 07:55:50|44492.7|44472.7|44496|44476|44496|44476|44492.7|44472.7|4
1727164560000|2024-09-24 07:56:00|44499.5|44479.5|44500.2|44480.2|44500.2|44480.2|44499.5|44479.5|0
1727164570000|2024-09-24 07:56:10|44504.5|44484.5|44511|44491|44512.7|44492.7|44504.5|44484.5|6
1727164580000|2024-09-24 07:56:20|44510.2|44490.2|44516|44496|44516|44496|44510.2|44490.2|4
1727164590000|2024-09-24 07:56:30|44516.8|44496.8|44515.2|44495.2|44516.8|44496.8|44515.2|44495.2|0
1727164600000|2024-09-24 07:56:40|44504.3|44484.3|44501|44481|44506.8|44486.8|44501|44481|6
1727164610000|2024-09-24 07:56:50|44496.8|44476.8|44491.8|44471.8|44496.8|44476.8|44491.8|44471.8|4
1727164620000|2024-09-24 07:57:00|44489.3|44469.3|44486|44466|44489.3|44469.3|44486|44466|10
1727164630000|2024-09-24 07:57:10|44486.8|44466.8|44481.8|44461.8|44486.8|44466.8|44481.8|44461.8|9
1727164640000|2024-09-24 07:57:20|44480|44460|44479.3|44459.3|44481.8|44461.8|44479.3|44459.3|4
1727164650000|2024-09-24 07:57:30|44477.5|44457.5|44475|44455|44477.5|44457.5|44475|44455|0
1727164660000|2024-09-24 07:57:40|44476.8|44456.8|44476|44456|44478.5|44458.5|44476|44456|18
1727164670000|2024-09-24 07:57:50|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44476|44456|1
1727164680000|2024-09-24 07:58:00|44476.8|44456.8|44507.7|44487.7|44507.7|44487.7|44476|44456|22
1727164690000|2024-09-24 07:58:10|44506|44486|44506|44486|44506|44486|44506|44486|8
1727164700000|2024-09-24 07:58:20|44503.5|44483.5|44506|44486|44506|44486|44501.8|44481.8|4
1727164720000|2024-09-24 07:58:40|44504.3|44484.3|44503.5|44483.5|44506|44486|44503.5|44483.5|4
1727164730000|2024-09-24 07:58:50|44501.8|44481.8|44503.5|44483.5|44506|44486|44501.8|44481.8|4
1727164740000|2024-09-24 07:59:00|44506|44486|44522.7|44502.7|44522.7|44502.7|44506|44486|11
1727164750000|2024-09-24 07:59:10|44521|44501|44522.7|44502.7|44526|44506|44521|44501|18
1727164760000|2024-09-24 07:59:20|44520.2|44500.2|44509.3|44489.3|44520.2|44500.2|44508.3|44488.3|9
1727164770000|2024-09-24 07:59:30|44506.8|44486.8|44498.5|44478.5|44506.8|44486.8|44498.5|44478.5|3
1727164780000|2024-09-24 07:59:40|44496.8|44476.8|44496.8|44476.8|44498.5|44478.5|44496.8|44476.8|2
1727164790000|2024-09-24 07:59:50|44495|44475|44510.2|44490.2|44510.2|44490.2|44492.5|44472.5|10
1727164800000|2024-09-24 08:00:00|44506|44486|44516|44496|44516.8|44496.8|44506|44486|8
1727164810000|2024-09-24 08:00:10|44517.7|44497.7|44496|44476|44517.7|44497.7|44491.8|44471.8|26
1727164820000|2024-09-24 08:00:20|44498.5|44478.5|44500.2|44480.2|44504.5|44484.5|44498.5|44478.5|3
1727164830000|2024-09-24 08:00:30|44501|44481|44495|44475|44505.2|44485.2|44495|44475|13
1727164840000|2024-09-24 08:00:40|44494.3|44474.3|44490.2|44470.2|44494.3|44474.3|44486.8|44466.8|0
1727164850000|2024-09-24 08:00:50|44491|44471|44492|44472|44492|44472|44486|44466|6
1727164860000|2024-09-24 08:01:00|44492.7|44472.7|44491.8|44471.8|44495.2|44475.2|44491|44471|5
1727164870000|2024-09-24 08:01:10|44495.2|44475.2|44497.7|44477.7|44497.7|44477.7|44495.2|44475.2|10
1727164880000|2024-09-24 08:01:20|44498.5|44478.5|44498.5|44478.5|44501.8|44481.8|44497.7|44477.7|19
1727164890000|2024-09-24 08:01:30|||||||||15
1727164900000|2024-09-24 08:01:40|44500.2|44480.2|44501.8|44481.8|44502.6|44482.6|44500.2|44480.2|19
1727164910000|2024-09-24 08:01:50|44499.3|44479.3|44491|44471|44499.3|44479.3|44491|44471|3
1727164920000|2024-09-24 08:02:00|44490.2|44470.2|44468.5|44448.5|44491|44471|44467.7|44447.7|10
1727164930000|2024-09-24 08:02:10|44466|44446|44446|44426|44466|44446|44442|44422|31
1727164940000|2024-09-24 08:02:20|44444.3|44424.3|44450.2|44430.2|44451|44431|44443.5|44423.5|23
1727164950000|2024-09-24 08:02:30|44451.8|44431.8|44455.2|44435.2|44456|44436|44451.8|44431.8|12
1727164960000|2024-09-24 08:02:40|44454.5|44434.5|44443.5|44423.5|44455.2|44435.2|44443.5|44423.5|4
1727164970000|2024-09-24 08:02:50|44441.8|44421.8|44443.5|44423.5|44445.2|44425.2|44441.8|44421.8|3
1727164980000|2024-09-24 08:03:00|44445.2|44425.2|44452.7|44432.7|44452.7|44432.7|44443.5|44423.5|7
1727164990000|2024-09-24 08:03:10|44453.5|44433.5|44465.2|44445.2|44465.2|44445.2|44453.5|44433.5|4
1727165000000|2024-09-24 08:03:20|44463.5|44443.5|44465.2|44445.2|44465.2|44445.2|44462.7|44442.7|10
1727165010000|2024-09-24 08:03:30|44463.5|44443.5|44463.5|44443.5|44466.8|44446.8|44463.5|44443.5|12
1727165020000|2024-09-24 08:03:40|44465.2|44445.2|44478.5|44458.5|44480.2|44460.2|44465.2|44445.2|8
1727165030000|2024-09-24 08:03:50|44481|44461|44478.5|44458.5|44481|44461|44478.5|44458.5|2
1727165040000|2024-09-24 08:04:00|44476|44456|44473.5|44453.5|44476|44456|44473.5|44453.5|3
1727165050000|2024-09-24 08:04:10|44471.8|44451.8|44473.5|44453.5|44475.2|44455.2|44471.8|44451.8|7
1727165060000|2024-09-24 08:04:20|44475.2|44455.2|44475.2|44455.2|44475.2|44455.2|44473.5|44453.5|2
1727165070000|2024-09-24 08:04:30|44474.5|44454.5|44475.2|44455.2|44475.2|44455.2|44470.2|44450.2|12
1727165080000|2024-09-24 08:04:40|44480.2|44460.2|44485.2|44465.2|44485.2|44465.2|44480.2|44460.2|2
1727165090000|2024-09-24 08:04:50|44485.3|44465.3|44490.3|44470.3|44490.3|44470.3|44485.3|44465.3|0
1727165100000|2024-09-24 08:05:00|44495.3|44475.3|44518.5|44498.5|44518.5|44498.5|44495.3|44475.3|19
1727165110000|2024-09-24 08:05:10|44520.3|44500.3|44522|44502|44522|44502|44520.3|44500.3|4
1727165120000|2024-09-24 08:05:20|44520.3|44500.3|44525.3|44505.3|44525.3|44505.3|44520.3|44500.3|10
1727165130000|2024-09-24 08:05:30|44526|44506|44520.3|44500.3|44527.8|44507.8|44518.5|44498.5|21
1727165140000|2024-09-24 08:05:40|44522|44502|44521|44501|44525.3|44505.3|44520.3|44500.3|5
1727165150000|2024-09-24 08:05:50|44522.8|44502.8|44525.3|44505.3|44525.3|44505.3|44520.3|44500.3|6
1727165160000|2024-09-24 08:06:00|44523.5|44503.5|44520.3|44500.3|44525.3|44505.3|44520.3|44500.3|14
1727165170000|2024-09-24 08:06:10|44516.8|44496.8|44515.3|44495.3|44516.8|44496.8|44512.8|44492.8|7
1727165180000|2024-09-24 08:06:20|44512.8|44492.8|44517|44497|44518.7|44498.7|44512.8|44492.8|7
1727165190000|2024-09-24 08:06:30|44518.7|44498.7|44517|44497|44519.5|44499.5|44517|44497|2
1727165200000|2024-09-24 08:06:40|44519.5|44499.5|44522.8|44502.8|44525.3|44505.3|44519.5|44499.5|5
1727165210000|2024-09-24 08:06:50|44525.3|44505.3|44525.3|44505.3|44527|44507|44522.8|44502.8|1
1727165220000|2024-09-24 08:07:00|44527|44507|44515.3|44495.3|44528.5|44508.5|44515.3|44495.3|22
1727165230000|2024-09-24 08:07:10|44520.3|44500.3|44525.3|44505.3|44525.3|44505.3|44520.3|44500.3|2
1727165240000|2024-09-24 08:07:20|44526|44506|44525.3|44505.3|44526|44506|44525.3|44505.3|6
1727165250000|2024-09-24 08:07:30|44524.5|44504.5|44527|44507|44527|44507|44523.7|44503.7|1
1727165260000|2024-09-24 08:07:40|44525.3|44505.3|44530.3|44510.3|44530.3|44510.3|44525.3|44505.3|8
1727165270000|2024-09-24 08:07:50|44532.8|44512.8|44528.5|44508.5|44532.8|44512.8|44528.5|44508.5|4
1727165280000|2024-09-24 08:08:00|44529.5|44509.5|44530.3|44510.3|44532|44512|44528.5|44508.5|10
1727165290000|2024-09-24 08:08:10|44528.5|44508.5|44527.8|44507.8|44532|44512|44527.8|44507.8|5
1727165300000|2024-09-24 08:08:20|44527|44507|44530.3|44510.3|44530.3|44510.3|44527|44507|6
1727165310000|2024-09-24 08:08:30|44532|44512|44537|44517|44545.3|44525.3|44532|44512|33
1727165320000|2024-09-24 08:08:40|44535.3|44515.3|44542|44522|44542|44522|44533.5|44513.5|13
1727165330000|2024-09-24 08:08:50|44542.8|44522.8|44533.7|44513.7|44542.8|44522.8|44533.7|44513.7|9
1727165340000|2024-09-24 08:09:00|44534.5|44514.5|44537.8|44517.8|44539.5|44519.5|44533.7|44513.7|16
1727165350000|2024-09-24 08:09:10|44533.5|44513.5|44535.3|44515.3|44535.3|44515.3|44532.8|44512.8|8
1727165360000|2024-09-24 08:09:20|44537|44517|44541.2|44521.2|44541.2|44521.2|44537|44517|7
1727165370000|2024-09-24 08:09:30|44539.5|44519.5|44547.8|44527.8|44547.8|44527.8|44537.8|44517.8|18
1727165380000|2024-09-24 08:09:40|44556.2|44536.2|44558.5|44538.5|44562|44542|44556.2|44536.2|54
1727165390000|2024-09-24 08:09:50|44557|44537|44555.3|44535.3|44557|44537|44553.5|44533.5|5
1727165400000|2024-09-24 08:10:00|44553.5|44533.5|44548.5|44528.5|44553.5|44533.5|44548.5|44528.5|10
1727165410000|2024-09-24 08:10:10|44546|44526|44550.3|44530.3|44550.3|44530.3|44546|44526|10
1727165420000|2024-09-24 08:10:20|44551|44531|44555.3|44535.3|44558.5|44538.5|44551|44531|10
1727165430000|2024-09-24 08:10:30|44551.8|44531.8|44556.8|44536.8|44556.8|44536.8|44551.8|44531.8|7
1727165440000|2024-09-24 08:10:40|44558.5|44538.5|44558.5|44538.5|44561.8|44541.8|44558.5|44538.5|8
1727165450000|2024-09-24 08:10:50|44560.3|44540.3|44557.6|44537.6|44560.3|44540.3|44556.8|44536.8|4
1727165460000|2024-09-24 08:11:00|44556.8|44536.8|44556.8|44536.8|44561|44541|44556.8|44536.8|8
1727165470000|2024-09-24 08:11:10|44558.5|44538.5|44556|44536|44558.5|44538.5|44555.3|44535.3|2
1727165480000|2024-09-24 08:11:20|44556.8|44536.8|44556.8|44536.8|44558.5|44538.5|44556|44536|0
1727165490000|2024-09-24 08:11:30|44558.5|44538.5|44553.5|44533.5|44558.5|44538.5|44553.5|44533.5|7
1727165500000|2024-09-24 08:11:40|44550.3|44530.3|44547.8|44527.8|44553.5|44533.5|44545.3|44525.3|10
1727165510000|2024-09-24 08:11:50|44548.5|44528.5|44550.3|44530.3|44550.3|44530.3|44548.5|44528.5|3
1727165520000|2024-09-24 08:12:00|44551|44531|44555.3|44535.3|44555.3|44535.3|44550.3|44530.3|8
1727165530000|2024-09-24 08:12:10|44551.8|44531.8|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|3
1727165540000|2024-09-24 08:12:20|44552|44532|44547.8|44527.8|44552|44532|44547.8|44527.8|13
1727165550000|2024-09-24 08:12:30|44546|44526|44546|44526|44547.8|44527.8|44545.3|44525.3|3
1727165560000|2024-09-24 08:12:40|44547.8|44527.8|44545.3|44525.3|44547.8|44527.8|44545.3|44525.3|2
1727165570000|2024-09-24 08:12:50|44543.5|44523.5|44545.3|44525.3|44545.3|44525.3|44543.5|44523.5|0
1727165580000|2024-09-24 08:13:00|44547|44527|44552|44532|44552|44532|44547|44527|6
1727165590000|2024-09-24 08:13:10|44552.8|44532.8|44555.3|44535.3|44557|44537|44552|44532|7
1727165600000|2024-09-24 08:13:20|44554.5|44534.5|44548.5|44528.5|44555.3|44535.3|44548.5|44528.5|6
1727165610000|2024-09-24 08:13:30|44547.8|44527.8|44545.3|44525.3|44547.8|44527.8|44545.3|44525.3|6
1727165620000|2024-09-24 08:13:40|44547.8|44527.8|44537.6|44517.6|44547.8|44527.8|44537.6|44517.6|11
1727165630000|2024-09-24 08:13:50|44536|44516|44536|44516|44536|44516|44535.3|44515.3|7
1727165640000|2024-09-24 08:14:00|44536.8|44516.8|44536.8|44516.8|44540.3|44520.3|44536|44516|3
1727165650000|2024-09-24 08:14:10|44538.5|44518.5|44541|44521|44541|44521|44536.8|44516.8|5
1727165660000|2024-09-24 08:14:20|44539.3|44519.3|44538.5|44518.5|44539.3|44519.3|44538.5|44518.5|4
1727165670000|2024-09-24 08:14:30|44531.8|44511.8|44528.5|44508.5|44531.8|44511.8|44528.5|44508.5|4
1727165680000|2024-09-24 08:14:40|44526.8|44506.8|44526.1|44506.1|44526.8|44506.8|44526.1|44506.1|2
1727165690000|2024-09-24 08:14:50|44523.6|44503.6|44521.8|44501.8|44523.6|44503.6|44521.8|44501.8|0
1727165700000|2024-09-24 08:15:00|44523.6|44503.6|44533.6|44513.6|44533.6|44513.6|44523.6|44503.6|27
1727165710000|2024-09-24 08:15:10|44532.8|44512.8|44527|44507|44533.6|44513.6|44527|44507|16
1727165720000|2024-09-24 08:15:20|44528.7|44508.7|44535.3|44515.3|44535.3|44515.3|44525.3|44505.3|18
1727165730000|2024-09-24 08:15:30|44537.8|44517.8|44540.3|44520.3|44540.3|44520.3|44535.3|44515.3|13
1727165750000|2024-09-24 08:15:50|44542|44522|44542|44522|44542|44522|44542|44522|0
1727165760000|2024-09-24 08:16:00|44540.3|44520.3|44532.8|44512.8|44542.8|44522.8|44532.8|44512.8|7
1727165770000|2024-09-24 08:16:10|44531.1|44511.1|44532.8|44512.8|44532.8|44512.8|44530.3|44510.3|2
1727165780000|2024-09-24 08:16:20|44528.6|44508.6|44532.8|44512.8|44532.8|44512.8|44528.6|44508.6|4
1727165790000|2024-09-24 08:16:30|44528.6|44508.6|44535.3|44515.3|44535.3|44515.3|44528.6|44508.6|5
1727165800000|2024-09-24 08:16:40|44537|44517|44544.5|44524.5|44544.5|44524.5|44537|44517|0
1727165810000|2024-09-24 08:16:50|44542.8|44522.8|44540.3|44520.3|44542.8|44522.8|44540.3|44520.3|5
1727165820000|2024-09-24 08:17:00|44538.6|44518.6|44541.1|44521.1|44543.6|44523.6|44538.6|44518.6|2
1727165830000|2024-09-24 08:17:10|44542.8|44522.8|44541.1|44521.1|44543.6|44523.6|44540.3|44520.3|2
1727165840000|2024-09-24 08:17:20|44540.3|44520.3|44545.3|44525.3|44545.3|44525.3|44540.3|44520.3|1
1727165850000|2024-09-24 08:17:30|44547|44527|44550.3|44530.3|44550.3|44530.3|44545.3|44525.3|5
1727165860000|2024-09-24 08:17:40|44552|44532|44550.3|44530.3|44554.5|44534.5|44550.3|44530.3|12
1727165870000|2024-09-24 08:17:50|44549.5|44529.5|44550.3|44530.3|44550.3|44530.3|44546.1|44526.1|3
1727165880000|2024-09-24 08:18:00|44549.5|44529.5|44550.3|44530.3|44550.3|44530.3|44549.5|44529.5|0
1727165890000|2024-09-24 08:18:10|44552|44532|44555.3|44535.3|44557.8|44537.8|44552|44532|5
1727165900000|2024-09-24 08:18:20|||||||||1
1727165910000|2024-09-24 08:18:30|44557|44537|44559.5|44539.5|44560.3|44540.3|44555.3|44535.3|9
1727165920000|2024-09-24 08:18:40|44560.3|44540.3|44567.8|44547.8|44574.5|44554.5|44560.3|44540.3|34
1727165930000|2024-09-24 08:18:50|44567|44547|44567|44547|44567.8|44547.8|44567|44547|4
1727165940000|2024-09-24 08:19:00|44565.3|44545.3|44572|44552|44572|44552|44565.3|44545.3|3
1727165950000|2024-09-24 08:19:10|44569.5|44549.5|44574.5|44554.5|44574.5|44554.5|44567|44547|7
1727165960000|2024-09-24 08:19:20|44575.3|44555.3|44572|44552|44575.3|44555.3|44567.8|44547.8|4
1727165970000|2024-09-24 08:19:30|44573.8|44553.8|44574.5|44554.5|44574.5|44554.5|44570.3|44550.3|4
1727165980000|2024-09-24 08:19:40|44572.8|44552.8|44575.3|44555.3|44575.3|44555.3|44570.3|44550.3|3
1727165990000|2024-09-24 08:19:50|44573.6|44553.6|44575.3|44555.3|44575.3|44555.3|44571.1|44551.1|1
1727166000000|2024-09-24 08:20:00|44573.6|44553.6|44575.3|44555.3|44575.3|44555.3|44573.6|44553.6|3
1727166010000|2024-09-24 08:20:10|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|7
1727166020000|2024-09-24 08:20:20|44575.3|44555.3|44573.6|44553.6|44575.3|44555.3|44573.6|44553.6|7
1727166030000|2024-09-24 08:20:30|44570.3|44550.3|44568.6|44548.6|44570.3|44550.3|44568.6|44548.6|13
1727166040000|2024-09-24 08:20:40|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44562.8|44542.8|11
1727166050000|2024-09-24 08:20:50|44566.1|44546.1|44575.3|44555.3|44575.3|44555.3|44566.1|44546.1|0
1727166060000|2024-09-24 08:21:00|44570.3|44550.3|44572.8|44552.8|44575.3|44555.3|44570.3|44550.3|1
1727166070000|2024-09-24 08:21:10|44573.6|44553.6|44570.3|44550.3|44573.6|44553.6|44570.3|44550.3|4
1727166080000|2024-09-24 08:21:20|44572|44552|44560.3|44540.3|44573.6|44553.6|44560.3|44540.3|11
1727166090000|2024-09-24 08:21:30|44558.6|44538.6|44553.6|44533.6|44560.3|44540.3|44553.6|44533.6|2
1727166100000|2024-09-24 08:21:40|44552.8|44532.8|44548.6|44528.6|44553.6|44533.6|44548.6|44528.6|11
1727166110000|2024-09-24 08:21:50|44550.3|44530.3|44548.6|44528.6|44550.3|44530.3|44548.6|44528.6|1
1727166120000|2024-09-24 08:22:00|44546.8|44526.8|44539.3|44519.3|44548.6|44528.6|44539.3|44519.3|3
1727166130000|2024-09-24 08:22:10|44541.1|44521.1|44539.3|44519.3|44541.1|44521.1|44539.3|44519.3|2
1727166140000|2024-09-24 08:22:20|44538.6|44518.6|44533.6|44513.6|44538.6|44518.6|44528.6|44508.6|16
1727166150000|2024-09-24 08:22:30|44531.1|44511.1|44512.8|44492.8|44533.6|44513.6|44510.3|44490.3|21
1727166160000|2024-09-24 08:22:40|44513.6|44493.6|44522.8|44502.8|44524.5|44504.5|44511.1|44491.1|24
1727166170000|2024-09-24 08:22:50|44524.5|44504.5|44525.3|44505.3|44527.8|44507.8|44522.8|44502.8|3
1727166180000|2024-09-24 08:23:00|44523.6|44503.6|44513.6|44493.6|44523.6|44503.6|44513.6|44493.6|16
1727166190000|2024-09-24 08:23:10|44511.8|44491.8|44513.6|44493.6|44513.6|44493.6|44511.1|44491.1|0
1727166200000|2024-09-24 08:23:20|44515.3|44495.3|44513.6|44493.6|44515.3|44495.3|44513.6|44493.6|23
1727166210000|2024-09-24 08:23:30|44511.1|44491.1|44508.6|44488.6|44511.1|44491.1|44508.6|44488.6|2
1727166220000|2024-09-24 08:23:40|44506.1|44486.1|44508.6|44488.6|44508.6|44488.6|44506.1|44486.1|0
1727166230000|2024-09-24 08:23:50|||||||||1
1727166240000|2024-09-24 08:24:00|44509.3|44489.3|44513.6|44493.6|44513.6|44493.6|44509.3|44489.3|6
1727166260000|2024-09-24 08:24:20|||||||||3
1727166270000|2024-09-24 08:24:30|44516.1|44496.1|44518.6|44498.6|44518.6|44498.6|44515.3|44495.3|1
1727166280000|2024-09-24 08:24:40|44521.1|44501.1|44518.6|44498.6|44521.1|44501.1|44518.6|44498.6|4
1727166290000|2024-09-24 08:24:50|44519.4|44499.4|44525.3|44505.3|44525.3|44505.3|44519.4|44499.4|5
1727166300000|2024-09-24 08:25:00|44526.1|44506.1|44526.1|44506.1|44526.9|44506.9|44526.1|44506.1|1
1727166310000|2024-09-24 08:25:10|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|0
1727166330000|2024-09-24 08:25:30|44526.9|44506.9|44526.1|44506.1|44528.6|44508.6|44523.6|44503.6|16
1727166340000|2024-09-24 08:25:40|44528.6|44508.6|44518.6|44498.6|44528.6|44508.6|44518.6|44498.6|8
1727166350000|2024-09-24 08:25:50|44513.6|44493.6|44514.4|44494.4|44514.4|44494.4|44513.6|44493.6|5
1727166360000|2024-09-24 08:26:00|44518.6|44498.6|44516.1|44496.1|44521.9|44501.9|44516.1|44496.1|15
1727166370000|2024-09-24 08:26:10|44518.6|44498.6|44518.6|44498.6|44518.6|44498.6|44518.6|44498.6|1
1727166380000|2024-09-24 08:26:20|44522.8|44502.8|44536.1|44516.1|44536.1|44516.1|44522.8|44502.8|36
1727166390000|2024-09-24 08:26:30|44534.4|44514.4|44538.6|44518.6|44538.6|44518.6|44534.4|44514.4|8
1727166400000|2024-09-24 08:26:40|44541.1|44521.1|44543.6|44523.6|44543.6|44523.6|44541.1|44521.1|7
1727166410000|2024-09-24 08:26:50|44541.1|44521.1|44536.1|44516.1|44541.1|44521.1|44533.6|44513.6|13
1727166420000|2024-09-24 08:27:00|44539.5|44519.5|44541.1|44521.1|44541.1|44521.1|44539.5|44519.5|2
1727166430000|2024-09-24 08:27:10|44531.9|44511.9|44521.1|44501.1|44531.9|44511.9|44521.1|44501.1|6
1727166440000|2024-09-24 08:27:20|44520.3|44500.3|44521.1|44501.1|44521.1|44501.1|44520.3|44500.3|0
1727166450000|2024-09-24 08:27:30|44521.9|44501.9|44526.1|44506.1|44526.1|44506.1|44521.1|44501.1|10
1727166460000|2024-09-24 08:27:40|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|44528.6|44508.6|19
1727166480000|2024-09-24 08:28:00|44530.3|44510.3|44535.3|44515.3|44535.3|44515.3|44530.3|44510.3|24
1727166490000|2024-09-24 08:28:10|44538.6|44518.6|44536.1|44516.1|44538.6|44518.6|44534.4|44514.4|2
1727166500000|2024-09-24 08:28:20|44533.6|44513.6|44531.1|44511.1|44533.6|44513.6|44531.1|44511.1|3
1727166510000|2024-09-24 08:28:30|44533.6|44513.6|44538.6|44518.6|44538.6|44518.6|44533.6|44513.6|4
1727166520000|2024-09-24 08:28:40|44540.3|44520.3|44543.6|44523.6|44543.6|44523.6|44538.6|44518.6|22
1727166530000|2024-09-24 08:28:50|44546.9|44526.9|44548.6|44528.6|44548.6|44528.6|44546.9|44526.9|4
1727166540000|2024-09-24 08:29:00|44546.9|44526.9|44551.1|44531.1|44551.1|44531.1|44546.9|44526.9|0
1727166550000|2024-09-24 08:29:10|44550.3|44530.3|44551.1|44531.1|44551.1|44531.1|44548.6|44528.6|3
1727166560000|2024-09-24 08:29:20|44552.8|44532.8|44553.6|44533.6|44553.6|44533.6|44552.8|44532.8|2
1727166570000|2024-09-24 08:29:30|44555.3|44535.3|44559.6|44539.6|44559.6|44539.6|44555.3|44535.3|2
1727166580000|2024-09-24 08:29:40|44560.3|44540.3|44560.3|44540.3|44562.8|44542.8|44560.3|44540.3|7
1727166590000|2024-09-24 08:29:50|44561.1|44541.1|44563.6|44543.6|44563.6|44543.6|44561.1|44541.1|5
1727166600000|2024-09-24 08:30:00|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|3
1727166610000|2024-09-24 08:30:10|44567.8|44547.8|44573.6|44553.6|44573.6|44553.6|44567.8|44547.8|16
1727166620000|2024-09-24 08:30:20|||||||||1
1727166630000|2024-09-24 08:30:30|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|6
1727166640000|2024-09-24 08:30:40|44579.6|44559.6|44577.8|44557.8|44579.6|44559.6|44577.8|44557.8|0
1727166650000|2024-09-24 08:30:50|44579.6|44559.6|44579.6|44559.6|44579.6|44559.6|44577.8|44557.8|2
1727166660000|2024-09-24 08:31:00|44582.8|44562.8|44573.6|44553.6|44582.8|44562.8|44573.6|44553.6|29
1727166670000|2024-09-24 08:31:10|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|4
1727166680000|2024-09-24 08:31:20|44573.6|44553.6|44578.6|44558.6|44578.6|44558.6|44573.6|44553.6|11
1727166690000|2024-09-24 08:31:30|44577.8|44557.8|44578.6|44558.6|44578.6|44558.6|44576.1|44556.1|7
1727166700000|2024-09-24 08:31:40|44577.8|44557.8|44574.6|44554.6|44577.8|44557.8|44572.1|44552.1|33
1727166710000|2024-09-24 08:31:50|44572.8|44552.8|44574.6|44554.6|44574.6|44554.6|44572.8|44552.8|0
1727166720000|2024-09-24 08:32:00|44572.8|44552.8|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|1
1727166730000|2024-09-24 08:32:10|44572.8|44552.8|44565.3|44545.3|44572.8|44552.8|44565.3|44545.3|15
1727166740000|2024-09-24 08:32:20|44563.6|44543.6|44567.8|44547.8|44567.8|44547.8|44562.8|44542.8|20
1727166750000|2024-09-24 08:32:30|44569.6|44549.6|44564.6|44544.6|44569.6|44549.6|44564.6|44544.6|12
1727166760000|2024-09-24 08:32:40|44563.6|44543.6|44558.6|44538.6|44563.6|44543.6|44558.6|44538.6|17
1727166770000|2024-09-24 08:32:50|44561.1|44541.1|44562.8|44542.8|44562.8|44542.8|44561.1|44541.1|5
1727166780000|2024-09-24 08:33:00|44565.3|44545.3|44567.8|44547.8|44567.8|44547.8|44565.3|44545.3|8
1727166790000|2024-09-24 08:33:10|44568.6|44548.6|44581.1|44561.1|44581.1|44561.1|44568.6|44548.6|7
1727166800000|2024-09-24 08:33:20|44584.6|44564.6|44590.3|44570.3|44590.3|44570.3|44584.6|44564.6|23
1727166810000|2024-09-24 08:33:30|44587.1|44567.1|44584.6|44564.6|44587.1|44567.1|44584.6|44564.6|13
1727166820000|2024-09-24 08:33:40|44583.8|44563.8|44580.3|44560.3|44583.8|44563.8|44580.3|44560.3|7
1727166830000|2024-09-24 08:33:50|44579.6|44559.6|44574.6|44554.6|44579.6|44559.6|44574.6|44554.6|0
1727166840000|2024-09-24 08:34:00|44575.3|44555.3|44571.1|44551.1|44577.1|44557.1|44571.1|44551.1|2
1727166850000|2024-09-24 08:34:10|44570.3|44550.3|44561.1|44541.1|44570.3|44550.3|44558.6|44538.6|9
1727166860000|2024-09-24 08:34:20|44558.6|44538.6|44568.6|44548.6|44568.6|44548.6|44558.6|44538.6|8
1727166870000|2024-09-24 08:34:30|44569.4|44549.4|44566.9|44546.9|44569.4|44549.4|44566.9|44546.9|0
1727166880000|2024-09-24 08:34:40|44569.4|44549.4|44586.3|44566.3|44586.3|44566.3|44569.4|44549.4|26
1727166890000|2024-09-24 08:34:50|44587.1|44567.1|44587.1|44567.1|44587.8|44567.8|44587.1|44567.1|0
1727166900000|2024-09-24 08:35:00|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44585.3|44565.3|3
1727166910000|2024-09-24 08:35:10|44587.1|44567.1|44590.3|44570.3|44590.3|44570.3|44587.1|44567.1|0
1727166920000|2024-09-24 08:35:20|44591.1|44571.1|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|8
1727166930000|2024-09-24 08:35:30|44591.1|44571.1|44592.8|44572.8|44592.8|44572.8|44591.1|44571.1|24
1727166940000|2024-09-24 08:35:40|44590.3|44570.3|44588.6|44568.6|44590.3|44570.3|44588.6|44568.6|6
1727166960000|2024-09-24 08:36:00|44587.8|44567.8|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|0
1727166970000|2024-09-24 08:36:10|44587.1|44567.1|44583.6|44563.6|44587.1|44567.1|44583.6|44563.6|13
1727166980000|2024-09-24 08:36:20|44582.1|44562.1|44583.6|44563.6|44583.6|44563.6|44582.1|44562.1|22
1727166990000|2024-09-24 08:36:30|44582.8|44562.8|44583.6|44563.6|44583.6|44563.6|44582.8|44562.8|14
1727167000000|2024-09-24 08:36:40|44582.8|44562.8|44590.3|44570.3|44590.3|44570.3|44582.8|44562.8|15
1727167010000|2024-09-24 08:36:50|44592.1|44572.1|44597.1|44577.1|44597.1|44577.1|44592.1|44572.1|8
1727167020000|2024-09-24 08:37:00|44597.8|44577.8|44598.6|44578.6|44599.6|44579.6|44594.4|44574.4|17
1727167030000|2024-09-24 08:37:10|||||||||3
1727167040000|2024-09-24 08:37:20|||||||||3
1727167060000|2024-09-24 08:37:40|44601.1|44581.1|44603.6|44583.6|44605.3|44585.3|44598.6|44578.6|14
1727167070000|2024-09-24 08:37:50|44605.3|44585.3|44608.6|44588.6|44608.6|44588.6|44605.3|44585.3|6
1727167080000|2024-09-24 08:38:00|44606.1|44586.1|44603.6|44583.6|44608.6|44588.6|44603.6|44583.6|38
1727167090000|2024-09-24 08:38:10|44605.3|44585.3|44603.6|44583.6|44605.3|44585.3|44603.6|44583.6|5
1727167100000|2024-09-24 08:38:20|44605.3|44585.3|44606.1|44586.1|44606.1|44586.1|44605.3|44585.3|3
1727167110000|2024-09-24 08:38:30|44608.6|44588.6|44609.4|44589.4|44609.4|44589.4|44608.6|44588.6|12
1727167120000|2024-09-24 08:38:40|44611.1|44591.1|44611.9|44591.9|44613.6|44593.6|44611.1|44591.1|8
1727167130000|2024-09-24 08:38:50|44613.6|44593.6|44608.6|44588.6|44613.6|44593.6|44605.4|44585.4|11
1727167140000|2024-09-24 08:39:00|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|5
1727167150000|2024-09-24 08:39:10|44606.9|44586.9|44608.6|44588.6|44608.6|44588.6|44603.6|44583.6|13
1727167160000|2024-09-24 08:39:20|44606.1|44586.1|44619.6|44599.6|44619.6|44599.6|44606.1|44586.1|16
1727167170000|2024-09-24 08:39:30|44617.9|44597.9|44621.1|44601.1|44621.1|44601.1|44617.9|44597.9|5
1727167180000|2024-09-24 08:39:40|44622.9|44602.9|44618.6|44598.6|44623.6|44603.6|44618.6|44598.6|11
1727167190000|2024-09-24 08:39:50|44617.9|44597.9|44618.6|44598.6|44618.6|44598.6|44617.9|44597.9|0
1727167200000|2024-09-24 08:40:00|44616.9|44596.9|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|3
1727167210000|2024-09-24 08:40:10|44620.4|44600.4|44605.4|44585.4|44620.4|44600.4|44605.4|44585.4|52
1727167220000|2024-09-24 08:40:20|44604.6|44584.6|44605.4|44585.4|44605.4|44585.4|44604.6|44584.6|2
1727167230000|2024-09-24 08:40:30|44602.9|44582.9|44598.6|44578.6|44602.9|44582.9|44598.6|44578.6|9
1727167240000|2024-09-24 08:40:40|44602.1|44582.1|44601.1|44581.1|44602.9|44582.9|44601.1|44581.1|8
1727167250000|2024-09-24 08:40:50|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44598.6|44578.6|25
1727167260000|2024-09-24 08:41:00|44598.6|44578.6|44613.6|44593.6|44618.8|44598.8|44598.6|44578.6|27
1727167270000|2024-09-24 08:41:10|44612.9|44592.9|44613.6|44593.6|44613.6|44593.6|44612.9|44592.9|4
1727167280000|2024-09-24 08:41:20|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|7
1727167290000|2024-09-24 08:41:30|44615.4|44595.4|44615.4|44595.4|44618.6|44598.6|44615.4|44595.4|23
1727167300000|2024-09-24 08:41:40|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.1|44591.1|24
1727167310000|2024-09-24 08:41:50|44611.1|44591.1|44608.6|44588.6|44613.6|44593.6|44608.6|44588.6|11
1727167320000|2024-09-24 08:42:00|||||||||1
1727167330000|2024-09-24 08:42:10|44603.6|44583.6|44610.4|44590.4|44610.4|44590.4|44603.6|44583.6|42
1727167340000|2024-09-24 08:42:20|44612.9|44592.9|44622.9|44602.9|44622.9|44602.9|44612.9|44592.9|53
1727167350000|2024-09-24 08:42:30|44623.6|44603.6|44645.4|44625.4|44645.4|44625.4|44623.6|44603.6|64
1727167360000|2024-09-24 08:42:40|44643.6|44623.6|44648.6|44628.6|44656.1|44636.1|44643.6|44623.6|29
1727167370000|2024-09-24 08:42:50|44650.4|44630.4|44640.4|44620.4|44650.4|44630.4|44640.4|44620.4|18
1727167380000|2024-09-24 08:43:00|44637.9|44617.9|44631.1|44611.1|44637.9|44617.9|44628.6|44608.6|15
1727167390000|2024-09-24 08:43:10|44634.6|44614.6|44643.6|44623.6|44643.6|44623.6|44634.6|44614.6|37
1727167400000|2024-09-24 08:43:20|44644.4|44624.4|44643.6|44623.6|44644.4|44624.4|44640.4|44620.4|31
1727167410000|2024-09-24 08:43:30|44645.4|44625.4|44647.9|44627.9|44647.9|44627.9|44643.6|44623.6|5
1727167420000|2024-09-24 08:43:40|44646.1|44626.1|44642.9|44622.9|44646.1|44626.1|44642.9|44622.9|8
1727167430000|2024-09-24 08:43:50|44643.6|44623.6|44637.9|44617.9|44643.6|44623.6|44637.9|44617.9|1
1727167440000|2024-09-24 08:44:00|44637.1|44617.1|44636.1|44616.1|44637.1|44617.1|44635.4|44615.4|2
1727167450000|2024-09-24 08:44:10|44635.4|44615.4|44631.9|44611.9|44635.4|44615.4|44631.9|44611.9|16
1727167460000|2024-09-24 08:44:20|44631.1|44611.1|44628.6|44608.6|44631.1|44611.1|44628.6|44608.6|3
1727167470000|2024-09-24 08:44:30|44627.9|44607.9|44605.4|44585.4|44627.9|44607.9|44605.4|44585.4|22
1727167480000|2024-09-24 08:44:40|44603.6|44583.6|44592.9|44572.9|44603.6|44583.6|44592.9|44572.9|17
1727167490000|2024-09-24 08:44:50|44592.1|44572.1|44591.9|44571.9|44592.1|44572.1|44588.6|44568.6|12
1727167500000|2024-09-24 08:45:00|44591.1|44571.1|44594.6|44574.6|44594.6|44574.6|44586.1|44566.1|8
1727167510000|2024-09-24 08:45:10|44595.4|44575.4|44603.6|44583.6|44603.6|44583.6|44595.4|44575.4|4
1727167520000|2024-09-24 08:45:20|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|0
1727167530000|2024-09-24 08:45:30|44605.2|44585.2|44609.4|44589.4|44609.4|44589.4|44605.2|44585.2|2
1727167540000|2024-09-24 08:45:40|44606.9|44586.9|44612.9|44592.9|44612.9|44592.9|44606.9|44586.9|1
1727167550000|2024-09-24 08:45:50|44610.4|44590.4|44616.1|44596.1|44616.1|44596.1|44610.4|44590.4|1
1727167560000|2024-09-24 08:46:00|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|3
1727167570000|2024-09-24 08:46:10|44613.6|44593.6|44635.4|44615.4|44636.1|44616.1|44610.4|44590.4|27
1727167580000|2024-09-24 08:46:20|44637.1|44617.1|44635.4|44615.4|44638.6|44618.6|44635.4|44615.4|6
1727167590000|2024-09-24 08:46:30|44634.6|44614.6|44641.1|44621.1|44641.1|44621.1|44634.6|44614.6|1
1727167600000|2024-09-24 08:46:40|44642.9|44622.9|44640.4|44620.4|44642.9|44622.9|44640.4|44620.4|5
1727167610000|2024-09-24 08:46:50|||||||||1
1727167620000|2024-09-24 08:47:00|44638.6|44618.6|44645.4|44625.4|44645.4|44625.4|44638.6|44618.6|3
1727167630000|2024-09-24 08:47:10|44646.1|44626.1|44648.6|44628.6|44648.6|44628.6|44645.4|44625.4|4
1727167640000|2024-09-24 08:47:20|44651.1|44631.1|44655.4|44635.4|44655.4|44635.4|44651.1|44631.1|7
1727167650000|2024-09-24 08:47:30|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|2
1727167660000|2024-09-24 08:47:40|44652.9|44632.9|44639.4|44619.4|44652.9|44632.9|44637.7|44617.7|44
1727167670000|2024-09-24 08:47:50|44641.1|44621.1|44636.1|44616.1|44641.1|44621.1|44634.4|44614.4|9
1727167680000|2024-09-24 08:48:00|44637.9|44617.9|44641.1|44621.1|44641.1|44621.1|44636.1|44616.1|25
1727167690000|2024-09-24 08:48:10|44641.9|44621.9|44638.6|44618.6|44641.9|44621.9|44638.6|44618.6|3
1727167700000|2024-09-24 08:48:20|44640.4|44620.4|44638.6|44618.6|44642.1|44622.1|44638.6|44618.6|4
1727167710000|2024-09-24 08:48:30|44638.7|44618.7|44628.7|44608.7|44638.7|44618.7|44628.7|44608.7|11
1727167720000|2024-09-24 08:48:40|44631.2|44611.2|44633.7|44613.7|44634.4|44614.4|44631.2|44611.2|12
1727167730000|2024-09-24 08:48:50|44635.4|44615.4|44633.7|44613.7|44635.4|44615.4|44633.7|44613.7|2
1727167750000|2024-09-24 08:49:10|44631.9|44611.9|44628.7|44608.7|44631.9|44611.9|44628.7|44608.7|4
1727167760000|2024-09-24 08:49:20|44626.9|44606.9|44621.9|44601.9|44628.7|44608.7|44621.9|44601.9|7
1727167770000|2024-09-24 08:49:30|44623.7|44603.7|44626.9|44606.9|44626.9|44606.9|44623.7|44603.7|4
1727167780000|2024-09-24 08:49:40|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|8
1727167790000|2024-09-24 08:49:50|44624.4|44604.4|44626.2|44606.2|44627.9|44607.9|44623.7|44603.7|13
1727167800000|2024-09-24 08:50:00|44627.9|44607.9|44628.7|44608.7|44628.7|44608.7|44626.9|44606.9|4
1727167810000|2024-09-24 08:50:10|44626.9|44606.9|44631.9|44611.9|44631.9|44611.9|44623.7|44603.7|20
1727167820000|2024-09-24 08:50:20|44634.4|44614.4|44631.9|44611.9|44634.4|44614.4|44631.9|44611.9|1
1727167830000|2024-09-24 08:50:30|44633.7|44613.7|44633.7|44613.7|44636.2|44616.2|44633.7|44613.7|3
1727167840000|2024-09-24 08:50:40|44635.2|44615.2|44633.7|44613.7|44638.7|44618.7|44633.7|44613.7|7
1727167850000|2024-09-24 08:50:50|44631.9|44611.9|44641.2|44621.2|44641.2|44621.2|44631.9|44611.9|5
1727167860000|2024-09-24 08:51:00|44641.9|44621.9|44656.2|44636.2|44656.2|44636.2|44641.2|44621.2|3
1727167870000|2024-09-24 08:51:10|44659.6|44639.6|44661.2|44641.2|44665.4|44645.4|44659.6|44639.6|32
1727167880000|2024-09-24 08:51:20|44663.7|44643.7|44659.4|44639.4|44664.4|44644.4|44659.4|44639.4|11
1727167890000|2024-09-24 08:51:30|44661.2|44641.2|44656.9|44636.9|44661.2|44641.2|44656.9|44636.9|14
1727167900000|2024-09-24 08:51:40|44655.2|44635.2|44658.7|44638.7|44658.7|44638.7|44654.4|44634.4|10
1727167910000|2024-09-24 08:51:50|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|1
1727167920000|2024-09-24 08:52:00|44659.4|44639.4|44667.1|44647.1|44669.6|44649.6|44656.9|44636.9|7
1727167930000|2024-09-24 08:52:10|44668.8|44648.8|44667.9|44647.9|44668.8|44648.8|44667.1|44647.1|8
1727167940000|2024-09-24 08:52:20|44666.2|44646.2|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|3
1727167950000|2024-09-24 08:52:30|44666.9|44646.9|44663.7|44643.7|44668.7|44648.7|44663.7|44643.7|8
1727167970000|2024-09-24 08:52:50|44660.2|44640.2|44655.4|44635.4|44660.2|44640.2|44655.4|44635.4|3
1727167980000|2024-09-24 08:53:00|44658.7|44638.7|44666.2|44646.2|44667.9|44647.9|44658.7|44638.7|15
1727167990000|2024-09-24 08:53:10|44670.4|44650.4|44671.2|44651.2|44671.2|44651.2|44670.4|44650.4|11
1727168000000|2024-09-24 08:53:20|44666.9|44646.9|44671.9|44651.9|44671.9|44651.9|44666.9|44646.9|10
1727168010000|2024-09-24 08:53:30|44674.4|44654.4|44685.4|44665.4|44685.4|44665.4|44673.7|44653.7|51
1727168020000|2024-09-24 08:53:40|44683.7|44663.7|44683.7|44663.7|44685.4|44665.4|44683.7|44663.7|18
1727168030000|2024-09-24 08:53:50|44682.9|44662.9|44678.7|44658.7|44682.9|44662.9|44678.7|44658.7|7
1727168040000|2024-09-24 08:54:00|44677.9|44657.9|44685.4|44665.4|44685.4|44665.4|44675.4|44655.4|18
1727168050000|2024-09-24 08:54:10|44686.2|44666.2|44696.2|44676.2|44696.2|44676.2|44686.2|44666.2|11
1727168060000|2024-09-24 08:54:20|44696.9|44676.9|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|6
1727168070000|2024-09-24 08:54:30|44700.4|44680.4|44705.2|44685.2|44706.9|44686.9|44700.4|44680.4|13
1727168080000|2024-09-24 08:54:40|44704.4|44684.4|44701.2|44681.2|44705.2|44685.2|44701.2|44681.2|7
1727168090000|2024-09-24 08:54:50|44700.2|44680.2|44696.9|44676.9|44700.2|44680.2|44693.7|44673.7|13
1727168100000|2024-09-24 08:55:00|44695.2|44675.2|44696.9|44676.9|44698.7|44678.7|44694.4|44674.4|7
1727168110000|2024-09-24 08:55:10|44698.7|44678.7|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|5
1727168120000|2024-09-24 08:55:20|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|2
1727168130000|2024-09-24 08:55:30|44690.2|44670.2|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|18
1727168140000|2024-09-24 08:55:40|44686.2|44666.2|44676.9|44656.9|44686.9|44666.9|44676.9|44656.9|11
1727168150000|2024-09-24 08:55:50|44674.4|44654.4|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|9
1727168160000|2024-09-24 08:56:00|44670.2|44650.2|44665.4|44645.4|44670.2|44650.2|44665.4|44645.4|6
1727168170000|2024-09-24 08:56:10|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|5
1727168180000|2024-09-24 08:56:20|44661.9|44641.9|44660.2|44640.2|44661.9|44641.9|44660.2|44640.2|5
1727168190000|2024-09-24 08:56:30|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|44656.9|44636.9|4
1727168200000|2024-09-24 08:56:40|44659.4|44639.4|44664.4|44644.4|44664.4|44644.4|44659.4|44639.4|6
1727168210000|2024-09-24 08:56:50|44666.2|44646.2|44669.4|44649.4|44669.4|44649.4|44663.7|44643.7|4
1727168220000|2024-09-24 08:57:00|44666.9|44646.9|44664.4|44644.4|44669.4|44649.4|44664.4|44644.4|9
1727168230000|2024-09-24 08:57:10|44665.2|44645.2|44669.4|44649.4|44669.4|44649.4|44665.2|44645.2|3
1727168240000|2024-09-24 08:57:20|44666.9|44646.9|44666.9|44646.9|44668.7|44648.7|44666.9|44646.9|5
1727168250000|2024-09-24 08:57:30|44664.4|44644.4|44664.4|44644.4|44666.9|44646.9|44661.9|44641.9|5
1727168260000|2024-09-24 08:57:40|44661.9|44641.9|44659.4|44639.4|44661.9|44641.9|44659.4|44639.4|4
1727168270000|2024-09-24 08:57:50|44657.7|44637.7|44657|44637|44660.2|44640.2|44656.9|44636.9|5
1727168280000|2024-09-24 08:58:00|||||||||4
1727168290000|2024-09-24 08:58:10|44653.7|44633.7|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|7
1727168300000|2024-09-24 08:58:20|44656.2|44636.2|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|1
1727168310000|2024-09-24 08:58:30|44652|44632|44655.4|44635.4|44656.2|44636.2|44651.2|44631.2|7
1727168320000|2024-09-24 08:58:40|44654.5|44634.5|44643.5|44623.5|44654.5|44634.5|44643.5|44623.5|51
1727168330000|2024-09-24 08:58:50|44642.7|44622.7|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|26
1727168340000|2024-09-24 08:59:00|44638.5|44618.5|44644.3|44624.3|44644.3|44624.3|44638.5|44618.5|5
1727168350000|2024-09-24 08:59:10|44645|44625|44652.7|44632.7|44652.7|44632.7|44645|44625|3
1727168370000|2024-09-24 08:59:30|44654.5|44634.5|44655.2|44635.2|44655.2|44635.2|44654.5|44634.5|3
1727168380000|2024-09-24 08:59:40|44652|44632|44655.2|44635.2|44655.2|44635.2|44652|44632|1
1727168390000|2024-09-24 08:59:50|44651|44631|44650.2|44630.2|44651|44631|44650.2|44630.2|7
1727168400000|2024-09-24 09:00:00|44648.5|44628.5|44641|44621|44648.5|44628.5|44640.2|44620.2|8
1727168410000|2024-09-24 09:00:10|44640.2|44620.2|44640.2|44620.2|44640.2|44620.2|44637.7|44617.7|1
1727168420000|2024-09-24 09:00:20|44638.5|44618.5|44641|44621|44641|44621|44637.7|44617.7|13
1727168430000|2024-09-24 09:00:30|44642.7|44622.7|44647.7|44627.7|44647.7|44627.7|44642.7|44622.7|3
1727168440000|2024-09-24 09:00:40|44649.5|44629.5|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|6
1727168450000|2024-09-24 09:00:50|44649.5|44629.5|44655.2|44635.2|44658.7|44638.7|44649.5|44629.5|7
1727168460000|2024-09-24 09:01:00|44653.5|44633.5|44651.8|44631.8|44656|44636|44651.8|44631.8|22
1727168470000|2024-09-24 09:01:10|44651|44631|44648.5|44628.5|44651|44631|44640|44620|18
1727168480000|2024-09-24 09:01:20|44650.2|44630.2|44651|44631|44651|44631|44650.2|44630.2|1
1727168490000|2024-09-24 09:01:30|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|2
1727168500000|2024-09-24 09:01:40|44653.5|44633.5|44673.5|44653.5|44673.5|44653.5|44653.5|44633.5|28
1727168510000|2024-09-24 09:01:50|44674.3|44654.3|44675.2|44655.2|44676|44656|44673.5|44653.5|9
1727168520000|2024-09-24 09:02:00|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|2
1727168530000|2024-09-24 09:02:10|44668.5|44648.5|44668.5|44648.5|44672.7|44652.7|44668.5|44648.5|4
1727168540000|2024-09-24 09:02:20|44667.7|44647.7|44667|44647|44667.7|44647.7|44667|44647|2
1727168550000|2024-09-24 09:02:30|44667.7|44647.7|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|5
1727168560000|2024-09-24 09:02:40|44660.2|44640.2|44650.2|44630.2|44660.2|44640.2|44650.2|44630.2|6
1727168570000|2024-09-24 09:02:50|44646|44626|44646|44626|44646|44626|44645.2|44625.2|5
1727168580000|2024-09-24 09:03:00|44641.8|44621.8|44636|44616|44643.5|44623.5|44636|44616|15
1727168590000|2024-09-24 09:03:10|44635.2|44615.2|44613.5|44593.5|44635.2|44615.2|44611|44591|26
1727168600000|2024-09-24 09:03:20|44614.3|44594.3|44616|44596|44617.7|44597.7|44613.5|44593.5|8
1727168610000|2024-09-24 09:03:30|44611.8|44591.8|44612.7|44592.7|44612.7|44592.7|44607.7|44587.7|11
1727168620000|2024-09-24 09:03:40|44611|44591|44616|44596|44616|44596|44611|44591|2
1727168630000|2024-09-24 09:03:50|44617.7|44597.7|44618.5|44598.5|44623.5|44603.5|44617.7|44597.7|41
1727168640000|2024-09-24 09:04:00|44617.7|44597.7|44617.7|44597.7|44617.7|44597.7|44617|44597|7
1727168650000|2024-09-24 09:04:10|44616.2|44596.2|44610.2|44590.2|44616.2|44596.2|44610.2|44590.2|27
1727168660000|2024-09-24 09:04:20|||||||||12
1727168670000|2024-09-24 09:04:30|44612.7|44592.7|44614.3|44594.3|44614.3|44594.3|44612.7|44592.7|2
1727168680000|2024-09-24 09:04:40|44615.1|44595.1|44613.5|44593.5|44615.1|44595.1|44613.5|44593.5|5
1727168690000|2024-09-24 09:04:50|44615.2|44595.2|44620.2|44600.2|44620.2|44600.2|44615.2|44595.2|17
1727168700000|2024-09-24 09:05:00|44621|44601|44627|44607|44627|44607|44621|44601|17
1727168710000|2024-09-24 09:05:10|44632|44612|44630.2|44610.2|44634.5|44614.5|44630.2|44610.2|19
1727168720000|2024-09-24 09:05:20|44629.5|44609.5|44625.2|44605.2|44629.5|44609.5|44625.2|44605.2|6
1727168730000|2024-09-24 09:05:30|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|49
1727168740000|2024-09-24 09:05:40|44623.7|44603.7|44622|44602|44623.7|44603.7|44621.2|44601.2|14
1727168760000|2024-09-24 09:06:00|44619.5|44599.5|44622|44602|44622|44602|44617|44597|4
1727168770000|2024-09-24 09:06:10|44619.5|44599.5|44627.2|44607.2|44627.2|44607.2|44619.5|44599.5|35
1727168780000|2024-09-24 09:06:20|44626.4|44606.4|44621.4|44601.4|44626.4|44606.4|44621.4|44601.4|31
1727168790000|2024-09-24 09:06:30|44620.4|44600.4|44622.2|44602.2|44622.2|44602.2|44617.9|44597.9|3
1727168800000|2024-09-24 09:06:40|||||||||5
1727168810000|2024-09-24 09:06:50|44624.7|44604.7|44620.4|44600.4|44625.4|44605.4|44620.4|44600.4|7
1727168820000|2024-09-24 09:07:00|44622.2|44602.2|44614.7|44594.7|44622.2|44602.2|44613.9|44593.9|45
1727168830000|2024-09-24 09:07:10|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|1
1727168840000|2024-09-24 09:07:20|44613.9|44593.9|44608.9|44588.9|44613.9|44593.9|44607.2|44587.2|24
1727168850000|2024-09-24 09:07:30|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|20
1727168860000|2024-09-24 09:07:40|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|2
1727168870000|2024-09-24 09:07:50|44614.7|44594.7|44613.9|44593.9|44617.2|44597.2|44613.9|44593.9|2
1727168880000|2024-09-24 09:08:00|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|0
1727168890000|2024-09-24 09:08:10|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44608.9|44588.9|6
1727168900000|2024-09-24 09:08:20|44611.4|44591.4|44611.4|44591.4|44613.9|44593.9|44611.4|44591.4|0
1727168910000|2024-09-24 09:08:30|44612.2|44592.2|44616.4|44596.4|44616.4|44596.4|44611.4|44591.4|3
1727168920000|2024-09-24 09:08:40|44618.9|44598.9|44616.4|44596.4|44618.9|44598.9|44616.4|44596.4|2
1727168930000|2024-09-24 09:08:50|44614.9|44594.9|44610.6|44590.6|44614.9|44594.9|44610.6|44590.6|48
1727168940000|2024-09-24 09:09:00|44612.4|44592.4|44611.4|44591.4|44614.9|44594.9|44608.9|44588.9|7
1727168950000|2024-09-24 09:09:10|44610.6|44590.6|44607.2|44587.2|44611.4|44591.4|44607.2|44587.2|5
1727168960000|2024-09-24 09:09:20|44608.9|44588.9|44611.4|44591.4|44611.4|44591.4|44607.2|44587.2|3
1727168970000|2024-09-24 09:09:30|44607.2|44587.2|44611.4|44591.4|44611.4|44591.4|44607.2|44587.2|3
1727168980000|2024-09-24 09:09:40|44608.9|44588.9|44608.9|44588.9|44611.4|44591.4|44608.9|44588.9|2
1727168990000|2024-09-24 09:09:50|44611.4|44591.4|44608.9|44588.9|44611.4|44591.4|44608.9|44588.9|12
1727169000000|2024-09-24 09:10:00|44610.6|44590.6|44613.9|44593.9|44616.4|44596.4|44610.6|44590.6|32
1727169010000|2024-09-24 09:10:10|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|1
1727169020000|2024-09-24 09:10:20|44616.4|44596.4|44617.4|44597.4|44618.1|44598.1|44616.4|44596.4|2
1727169030000|2024-09-24 09:10:30|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|44617.4|44597.4|0
1727169040000|2024-09-24 09:10:40|44616.4|44596.4|44614.9|44594.9|44616.4|44596.4|44614.9|44594.9|32
1727169050000|2024-09-24 09:10:50|||||||||5
1727169060000|2024-09-24 09:11:00|44613.1|44593.1|44603.9|44583.9|44615.6|44595.6|44603.9|44583.9|26
1727169070000|2024-09-24 09:11:10|44601.4|44581.4|44592.4|44572.4|44603.1|44583.1|44592.4|44572.4|13
1727169080000|2024-09-24 09:11:20|44593.1|44573.1|44585.6|44565.6|44593.1|44573.1|44581.4|44561.4|91
1727169090000|2024-09-24 09:11:30|44587.4|44567.4|44587.4|44567.4|44588.1|44568.1|44585.6|44565.6|3
1727169100000|2024-09-24 09:11:40|44583.9|44563.9|44564.9|44544.9|44583.9|44563.9|44564.9|44544.9|44
1727169110000|2024-09-24 09:11:50|44561.4|44541.4|44541.4|44521.4|44561.4|44541.4|44539.7|44519.7|66
1727169120000|2024-09-24 09:12:00|44543.1|44523.1|44547.2|44527.2|44547.2|44527.2|44541.4|44521.4|18
1727169130000|2024-09-24 09:12:10|44548.7|44528.7|44568.9|44548.9|44568.9|44548.9|44548.7|44528.7|36
1727169140000|2024-09-24 09:12:20|44572.4|44552.4|44567.4|44547.4|44572.4|44552.4|44567.4|44547.4|23
1727169150000|2024-09-24 09:12:30|44563.9|44543.9|44562.2|44542.2|44563.9|44543.9|44557.4|44537.4|15
1727169160000|2024-09-24 09:12:40|44563.9|44543.9|44561.4|44541.4|44564.7|44544.7|44561.4|44541.4|20
1727169170000|2024-09-24 09:12:50|44559.7|44539.7|44557.4|44537.4|44560.6|44540.6|44557.4|44537.4|41
1727169180000|2024-09-24 09:13:00|44555.6|44535.6|44550.6|44530.6|44555.6|44535.6|44550.6|44530.6|3
1727169190000|2024-09-24 09:13:10|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|2
1727169200000|2024-09-24 09:13:20|44551.6|44531.6|44552.4|44532.4|44552.4|44532.4|44549.1|44529.1|12
1727169210000|2024-09-24 09:13:30|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|5
1727169220000|2024-09-24 09:13:40|44554.9|44534.9|44558.9|44538.9|44558.9|44538.9|44554.9|44534.9|7
1727169230000|2024-09-24 09:13:50|44560.6|44540.6|44557.4|44537.4|44560.6|44540.6|44557.4|44537.4|12
1727169240000|2024-09-24 09:14:00|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|5
1727169250000|2024-09-24 09:14:10|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|4
1727169260000|2024-09-24 09:14:20|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|18
1727169270000|2024-09-24 09:14:30|44561.4|44541.4|44568.9|44548.9|44568.9|44548.9|44561.4|44541.4|9
1727169280000|2024-09-24 09:14:40|44568.1|44548.1|44563.9|44543.9|44568.1|44548.1|44563.9|44543.9|4
1727169290000|2024-09-24 09:14:50|44560.6|44540.6|44548.9|44528.9|44560.6|44540.6|44548.9|44528.9|74
1727169300000|2024-09-24 09:15:00|44546.4|44526.4|44530.6|44510.6|44546.4|44526.4|44530.6|44510.6|20
1727169310000|2024-09-24 09:15:10|44531.4|44511.4|44532.2|44512.2|44536.4|44516.4|44531.4|44511.4|10
1727169320000|2024-09-24 09:15:20|44533.9|44513.9|44528.9|44508.9|44533.9|44513.9|44528.9|44508.9|18
1727169330000|2024-09-24 09:15:30|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|5
1727169340000|2024-09-24 09:15:40|44525.5|44505.5|44522.2|44502.2|44526.4|44506.4|44522.2|44502.2|5
1727169350000|2024-09-24 09:15:50|44523.9|44503.9|44528.9|44508.9|44528.9|44508.9|44523.9|44503.9|8
1727169360000|2024-09-24 09:16:00|44529.7|44509.7|44528.9|44508.9|44530.5|44510.5|44528.9|44508.9|1
1727169370000|2024-09-24 09:16:10|44529.7|44509.7|44524.7|44504.7|44529.7|44509.7|44523.9|44503.9|39
1727169380000|2024-09-24 09:16:20|44522.2|44502.2|44534.7|44514.7|44534.7|44514.7|44514.7|44494.7|15
1727169390000|2024-09-24 09:16:30|44536.4|44516.4|44535.5|44515.5|44538.7|44518.7|44535.5|44515.5|6
1727169400000|2024-09-24 09:16:40|44533|44513|44530.5|44510.5|44535.5|44515.5|44530.5|44510.5|2
1727169410000|2024-09-24 09:16:50|44531.2|44511.2|44533.7|44513.7|44533.7|44513.7|44531.2|44511.2|1
1727169420000|2024-09-24 09:17:00|44532|44512|44533|44513|44533|44513|44530.5|44510.5|5
1727169430000|2024-09-24 09:17:10|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|0
1727169440000|2024-09-24 09:17:20|44536.2|44516.2|44538|44518|44538|44518|44535.5|44515.5|4
1727169450000|2024-09-24 09:17:30|44540.5|44520.5|44540.5|44520.5|44543|44523|44540.5|44520.5|5
1727169460000|2024-09-24 09:17:40|44536.2|44516.2|44539.7|44519.7|44539.7|44519.7|44536.2|44516.2|24
1727169470000|2024-09-24 09:17:50|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|0
1727169480000|2024-09-24 09:18:00|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44530.5|44510.5|0
1727169490000|2024-09-24 09:18:10|44538|44518|44538.7|44518.7|44538.7|44518.7|44538|44518|4
1727169500000|2024-09-24 09:18:20|44540.5|44520.5|44568.9|44548.9|44568.9|44548.9|44540.5|44520.5|13
1727169510000|2024-09-24 09:18:30|44567.2|44547.2|44559.7|44539.7|44567.2|44547.2|44559.7|44539.7|6
1727169520000|2024-09-24 09:18:40|44560.5|44540.5|44555.5|44535.5|44560.5|44540.5|44555.5|44535.5|1
1727169530000|2024-09-24 09:18:50|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1727169540000|2024-09-24 09:19:00|44555.5|44535.5|44553|44533|44557.2|44537.2|44553|44533|2
1727169550000|2024-09-24 09:19:10|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|1
1727169560000|2024-09-24 09:19:20|44555.5|44535.5|44557.2|44537.2|44557.2|44537.2|44555.5|44535.5|3
1727169570000|2024-09-24 09:19:30|44558|44538|44577.2|44557.2|44577.2|44557.2|44558|44538|5
1727169580000|2024-09-24 09:19:40|44575.5|44555.5|44570.5|44550.5|44577.2|44557.2|44570.5|44550.5|8
1727169590000|2024-09-24 09:19:50|44567|44547|44565.5|44545.5|44567|44547|44560.5|44540.5|33
1727169600000|2024-09-24 09:20:00|44564.7|44544.7|44560.5|44540.5|44565.5|44545.5|44560.5|44540.5|2
1727169610000|2024-09-24 09:20:10|44562.2|44542.2|44551.4|44531.4|44562.2|44542.2|44551.4|44531.4|2
1727169620000|2024-09-24 09:20:20|44549.7|44529.7|44545.5|44525.5|44549.7|44529.7|44545.5|44525.5|6
1727169630000|2024-09-24 09:20:30|44544.7|44524.7|44545.5|44525.5|44545.5|44525.5|44544.7|44524.7|1
1727169640000|2024-09-24 09:20:40|44547.2|44527.2|44545.5|44525.5|44548.7|44528.7|44544.7|44524.7|3
1727169650000|2024-09-24 09:20:50|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|0
1727169660000|2024-09-24 09:21:00|44543.9|44523.9|44543.9|44523.9|44545.5|44525.5|44543.9|44523.9|0
1727169670000|2024-09-24 09:21:10|44544.7|44524.7|44543.9|44523.9|44545.5|44525.5|44542.2|44522.2|0
1727169680000|2024-09-24 09:21:20|44544.7|44524.7|44544.7|44524.7|44545.7|44525.7|44543.9|44523.9|3
1727169690000|2024-09-24 09:21:30|44543.9|44523.9|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|0
1727169700000|2024-09-24 09:21:40|44540.5|44520.5|44538.7|44518.7|44540.5|44520.5|44538.7|44518.7|4
1727169710000|2024-09-24 09:21:50|44536.2|44516.2|44540.5|44520.5|44540.5|44520.5|44536.2|44516.2|1
1727169720000|2024-09-24 09:22:00|44538.7|44518.7|44535.5|44515.5|44538.7|44518.7|44535.5|44515.5|3
1727169730000|2024-09-24 09:22:10|44537.2|44517.2|44529.7|44509.7|44538|44518|44529.7|44509.7|4
1727169740000|2024-09-24 09:22:20|44532.2|44512.2|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|0
1727169750000|2024-09-24 09:22:30|44533.9|44513.9|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|0
1727169760000|2024-09-24 09:22:40|44530.5|44510.5|44530.5|44510.5|44534.7|44514.7|44530.5|44510.5|5
1727169770000|2024-09-24 09:22:50|44528|44508|44528|44508|44528|44508|44528|44508|0
1727169780000|2024-09-24 09:23:00|44529.7|44509.7|44527.2|44507.2|44530.5|44510.5|44527.2|44507.2|3
1727169790000|2024-09-24 09:23:10|44528.9|44508.9|44529.7|44509.7|44530.5|44510.5|44527.2|44507.2|1
1727169800000|2024-09-24 09:23:20|44528|44508|44532.2|44512.2|44532.2|44512.2|44528|44508|3
1727169810000|2024-09-24 09:23:30|44530.5|44510.5|44536.4|44516.4|44536.4|44516.4|44530.5|44510.5|3
1727169820000|2024-09-24 09:23:40|44537.2|44517.2|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|0
1727169830000|2024-09-24 09:23:50|44543|44523|44544.7|44524.7|44544.7|44524.7|44542.2|44522.2|0
1727169840000|2024-09-24 09:24:00|44542.2|44522.2|44541.4|44521.4|44542.2|44522.2|44540.7|44520.7|1
1727169850000|2024-09-24 09:24:10|44540.7|44520.7|44538.9|44518.9|44540.7|44520.7|44538.9|44518.9|2
1727169860000|2024-09-24 09:24:20|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1727169870000|2024-09-24 09:24:30|44538.9|44518.9|44538.9|44518.9|44541.4|44521.4|44538.9|44518.9|0
1727169880000|2024-09-24 09:24:40|44540.7|44520.7|44537.2|44517.2|44540.7|44520.7|44537.2|44517.2|1
1727169890000|2024-09-24 09:24:50|44533.9|44513.9|44532.2|44512.2|44536.4|44516.4|44532.2|44512.2|6
1727169900000|2024-09-24 09:25:00|44533|44513|44535.5|44515.5|44535.5|44515.5|44530.5|44510.5|1
1727169910000|2024-09-24 09:25:10|44534.7|44514.7|44535.5|44515.5|44538|44518|44533|44513|6
1727169920000|2024-09-24 09:25:20|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1727169930000|2024-09-24 09:25:30|44533.9|44513.9|44525.5|44505.5|44533.9|44513.9|44525.5|44505.5|13
1727169940000|2024-09-24 09:25:40|44527.2|44507.2|44528|44508|44528|44508|44525.5|44505.5|9
1727169950000|2024-09-24 09:25:50|44529.7|44509.7|44530.5|44510.5|44530.5|44510.5|44529.7|44509.7|0
1727169960000|2024-09-24 09:26:00|||||||||3
1727169980000|2024-09-24 09:26:20|44532.2|44512.2|44530.5|44510.5|44532.2|44512.2|44529.7|44509.7|1
1727169990000|2024-09-24 09:26:30|44529.7|44509.7|44533.9|44513.9|44533.9|44513.9|44529.7|44509.7|0
1727170000000|2024-09-24 09:26:40|44534.7|44514.7|44536.3|44516.3|44536.3|44516.3|44534.7|44514.7|3
1727170010000|2024-09-24 09:26:50|44538|44518|44540.5|44520.5|44543|44523|44538|44518|7
1727170020000|2024-09-24 09:27:00|44539.7|44519.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|1
1727170040000|2024-09-24 09:27:20|44536.4|44516.4|44537.2|44517.2|44537.2|44517.2|44536.4|44516.4|2
1727170050000|2024-09-24 09:27:30|44538.9|44518.9|44538|44518|44539.7|44519.7|44537.2|44517.2|0
1727170060000|2024-09-24 09:27:40|44538.8|44518.8|44537.2|44517.2|44540.5|44520.5|44537.2|44517.2|2
1727170070000|2024-09-24 09:27:50|44539.7|44519.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|0
1727170080000|2024-09-24 09:28:00|44539.7|44519.7|44535.5|44515.5|44540.5|44520.5|44535.5|44515.5|9
1727170100000|2024-09-24 09:28:20|44537.2|44517.2|44531.5|44511.5|44537.2|44517.2|44531.5|44511.5|20
1727170120000|2024-09-24 09:28:40|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|10
1727170130000|2024-09-24 09:28:50|44530.5|44510.5|44532.2|44512.2|44532.2|44512.2|44530.5|44510.5|3
1727170140000|2024-09-24 09:29:00|44533|44513|44535.5|44515.5|44535.7|44515.7|44533|44513|1
1727170150000|2024-09-24 09:29:10|44533.8|44513.8|44532.2|44512.2|44533.8|44513.8|44532.2|44512.2|3
1727170160000|2024-09-24 09:29:20|44531.5|44511.5|44532.2|44512.2|44532.2|44512.2|44531.5|44511.5|3
1727170170000|2024-09-24 09:29:30|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|1
1727170180000|2024-09-24 09:29:40|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|1
1727170190000|2024-09-24 09:29:50|44530.5|44510.5|44532.2|44512.2|44532.2|44512.2|44530.5|44510.5|4
1727170200000|2024-09-24 09:30:00|44533|44513|44532.2|44512.2|44533|44513|44532.2|44512.2|0
1727170210000|2024-09-24 09:30:10|44534|44514|44534.7|44514.7|44534.7|44514.7|44534|44514|0
1727170220000|2024-09-24 09:30:20|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44533|44513|3
1727170230000|2024-09-24 09:30:30|44537.2|44517.2|44550.5|44530.5|44550.5|44530.5|44537.2|44517.2|6
1727170240000|2024-09-24 09:30:40|44552.2|44532.2|44553.8|44533.8|44553.8|44533.8|44552.2|44532.2|0
1727170250000|2024-09-24 09:30:50|44555.5|44535.5|44557.2|44537.2|44557.2|44537.2|44553|44533|3
1727170260000|2024-09-24 09:31:00|44555.5|44535.5|44555.5|44535.5|44557.2|44537.2|44555.5|44535.5|1
1727170270000|2024-09-24 09:31:10|44557.2|44537.2|44555.5|44535.5|44557.2|44537.2|44555.5|44535.5|3
1727170280000|2024-09-24 09:31:20|44557.2|44537.2|44553|44533|44557.2|44537.2|44552.2|44532.2|3
1727170290000|2024-09-24 09:31:30|44554.7|44534.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|19
1727170300000|2024-09-24 09:31:40|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|1
1727170310000|2024-09-24 09:31:50|44558.8|44538.8|44555.5|44535.5|44558.8|44538.8|44555.5|44535.5|1
1727170320000|2024-09-24 09:32:00|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|5
1727170330000|2024-09-24 09:32:10|44553|44533|44552.2|44532.2|44553|44533|44552.2|44532.2|0
1727170350000|2024-09-24 09:32:30|44553|44533|44553|44533|44553|44533|44553|44533|0
1727170360000|2024-09-24 09:32:40|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|1
1727170370000|2024-09-24 09:32:50|44553|44533|44555.5|44535.5|44555.5|44535.5|44553|44533|0
1727170380000|2024-09-24 09:33:00|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1727170390000|2024-09-24 09:33:10|44558|44538|44555.5|44535.5|44558|44538|44555.5|44535.5|6
1727170400000|2024-09-24 09:33:20|44558|44538|44558|44538|44558|44538|44558|44538|1
1727170410000|2024-09-24 09:33:30|||||||||7
1727170420000|2024-09-24 09:33:40|44557.2|44537.2|44560.5|44540.5|44560.5|44540.5|44557.2|44537.2|2
1727170430000|2024-09-24 09:33:50|44562.2|44542.2|44564|44544|44564|44544|44562.2|44542.2|0
1727170440000|2024-09-24 09:34:00|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|4
1727170450000|2024-09-24 09:34:10|44560.5|44540.5|44557.2|44537.2|44560.5|44540.5|44557.2|44537.2|38
1727170460000|2024-09-24 09:34:20|44558|44538|44558|44538|44558|44538|44558|44538|4
1727170470000|2024-09-24 09:34:30|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|44558|44538|0
1727170480000|2024-09-24 09:34:40|44560.5|44540.5|44561.3|44541.3|44561.3|44541.3|44560.5|44540.5|1
1727170490000|2024-09-24 09:34:50|44563|44543|44563|44543|44563|44543|44563|44543|6
1727170500000|2024-09-24 09:35:00|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|1
1727170510000|2024-09-24 09:35:10|44563|44543|44563|44543|44564.7|44544.7|44562.2|44542.2|3
1727170520000|2024-09-24 09:35:20|44564.7|44544.7|44565.5|44545.5|44565.5|44545.5|44564.7|44544.7|1
1727170530000|2024-09-24 09:35:30|44567.2|44547.2|44565.5|44545.5|44567.2|44547.2|44565.5|44545.5|1
1727170550000|2024-09-24 09:35:50|44564.7|44544.7|44565.5|44545.5|44565.5|44545.5|44563|44543|0
1727170560000|2024-09-24 09:36:00|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|0
1727170580000|2024-09-24 09:36:20|||||||||1
1727170590000|2024-09-24 09:36:30|44568|44548|44567.2|44547.2|44568|44548|44567.2|44547.2|1
1727170610000|2024-09-24 09:36:50|44565.5|44545.5|44563.8|44543.8|44565.5|44545.5|44563.8|44543.8|6
1727170620000|2024-09-24 09:37:00|44565.5|44545.5|44567.2|44547.2|44567.2|44547.2|44563|44543|5
1727170630000|2024-09-24 09:37:10|||||||||4
1727170640000|2024-09-24 09:37:20|44567.3|44547.3|44569.8|44549.8|44569.8|44549.8|44567.3|44547.3|8
1727170650000|2024-09-24 09:37:30|44568|44548|44570.5|44550.5|44570.5|44550.5|44567.3|44547.3|0
1727170660000|2024-09-24 09:37:40|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|0
1727170670000|2024-09-24 09:37:50|44568|44548|44564.8|44544.8|44568|44548|44564.8|44544.8|4
1727170680000|2024-09-24 09:38:00|44562.3|44542.3|44557.3|44537.3|44562.3|44542.3|44557.3|44537.3|7
1727170690000|2024-09-24 09:38:10|44558|44538|44557.3|44537.3|44558|44538|44557.3|44537.3|2
1727170700000|2024-09-24 09:38:20|44558|44538|44562.3|44542.3|44562.3|44542.3|44558|44538|17
1727170710000|2024-09-24 09:38:30|44563|44543|44563.8|44543.8|44563.8|44543.8|44563|44543|7
1727170730000|2024-09-24 09:38:50|44564.6|44544.6|44572.3|44552.3|44572.3|44552.3|44564.6|44544.6|8
1727170740000|2024-09-24 09:39:00|||||||||1
1727170750000|2024-09-24 09:39:10|44575.5|44555.5|44578.8|44558.8|44578.8|44558.8|44575.5|44555.5|17
1727170760000|2024-09-24 09:39:20|44580.5|44560.5|44583|44563|44583|44563|44580.5|44560.5|2
1727170770000|2024-09-24 09:39:30|44581.3|44561.3|44578.8|44558.8|44581.3|44561.3|44578.8|44558.8|7
1727170780000|2024-09-24 09:39:40|44577.3|44557.3|44576.5|44556.5|44577.3|44557.3|44576.5|44556.5|6
1727170790000|2024-09-24 09:39:50|44574.8|44554.8|44572.3|44552.3|44577.3|44557.3|44572.3|44552.3|5
1727170810000|2024-09-24 09:40:10|44573|44553|44572.3|44552.3|44573|44553|44572.3|44552.3|0
1727170820000|2024-09-24 09:40:20|44574|44554|44574.8|44554.8|44574.8|44554.8|44574|44554|0
1727170830000|2024-09-24 09:40:30|44573|44553|44572.3|44552.3|44573|44553|44572.3|44552.3|4
1727170850000|2024-09-24 09:40:50|44570.5|44550.5|44570.5|44550.5|44570.5|44550.5|44570.5|44550.5|2
1727170860000|2024-09-24 09:41:00|44572.3|44552.3|44569|44549|44572.3|44552.3|44567.3|44547.3|4
1727170870000|2024-09-24 09:41:10|44567.3|44547.3|44567.3|44547.3|44569|44549|44567.3|44547.3|0
1727170880000|2024-09-24 09:41:20|44569|44549|44564.8|44544.8|44569|44549|44564.8|44544.8|2
1727170890000|2024-09-24 09:41:30|44563|44543|44563|44543|44563|44543|44563|44543|2
1727170900000|2024-09-24 09:41:40|44561.3|44541.3|44563|44543|44563|44543|44559.6|44539.6|1
1727170910000|2024-09-24 09:41:50|44561.3|44541.3|44558.8|44538.8|44561.3|44541.3|44558.8|44538.8|1
1727170920000|2024-09-24 09:42:00|44558|44538|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|8
1727170930000|2024-09-24 09:42:10|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|9
1727170940000|2024-09-24 09:42:20|44559|44539|44559|44539|44559|44539|44559|44539|0
1727170950000|2024-09-24 09:42:30|44557.3|44537.3|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|0
1727170960000|2024-09-24 09:42:40|44559|44539|44559.8|44539.8|44559.8|44539.8|44559|44539|1
1727170970000|2024-09-24 09:42:50|44561.5|44541.5|44559.8|44539.8|44562.3|44542.3|44559.8|44539.8|2
1727170980000|2024-09-24 09:43:00|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|2
1727170990000|2024-09-24 09:43:10|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|1
1727171000000|2024-09-24 09:43:20|44559.8|44539.8|44559|44539|44561.5|44541.5|44559|44539|2
1727171010000|2024-09-24 09:43:30|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559|44539|2
1727171020000|2024-09-24 09:43:40|44559|44539|44562.3|44542.3|44562.3|44542.3|44559|44539|0
1727171040000|2024-09-24 09:44:00|||||||||3
1727171050000|2024-09-24 09:44:10|||||||||1
1727171060000|2024-09-24 09:44:20|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|1
1727171070000|2024-09-24 09:44:30|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|0
1727171080000|2024-09-24 09:44:40|44559|44539|44559.8|44539.8|44560.5|44540.5|44559|44539|1
1727171090000|2024-09-24 09:44:50|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|2
1727171100000|2024-09-24 09:45:00|44561.5|44541.5|44559|44539|44562.3|44542.3|44559|44539|1
1727171110000|2024-09-24 09:45:10|44559.8|44539.8|44558|44538|44559.8|44539.8|44557.3|44537.3|3
1727171120000|2024-09-24 09:45:20|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|1
1727171130000|2024-09-24 09:45:30|44563|44543|44564.8|44544.8|44564.8|44544.8|44563|44543|2
1727171140000|2024-09-24 09:45:40|44563|44543|44564.8|44544.8|44567.3|44547.3|44562.3|44542.3|3
1727171150000|2024-09-24 09:45:50|44563|44543|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|0
1727171160000|2024-09-24 09:46:00|44562.3|44542.3|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|0
1727171170000|2024-09-24 09:46:10|44565.5|44545.5|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|3
1727171180000|2024-09-24 09:46:20|44562.3|44542.3|44567.3|44547.3|44567.3|44547.3|44562.3|44542.3|1
1727171190000|2024-09-24 09:46:30|44568|44548|44567.3|44547.3|44568|44548|44567.3|44547.3|9
1727171200000|2024-09-24 09:46:40|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44564.8|44544.8|0
1727171210000|2024-09-24 09:46:50|||||||||2
1727171220000|2024-09-24 09:47:00|44564.8|44544.8|44564|44544|44564.8|44544.8|44562.3|44542.3|1
1727171230000|2024-09-24 09:47:10|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44560.6|44540.6|0
1727171240000|2024-09-24 09:47:20|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1727171250000|2024-09-24 09:47:30|44563.1|44543.1|44564.8|44544.8|44564.8|44544.8|44563.1|44543.1|2
1727171260000|2024-09-24 09:47:40|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|0
1727171270000|2024-09-24 09:47:50|44564.8|44544.8|44563.1|44543.1|44564.8|44544.8|44563.1|44543.1|2
1727171280000|2024-09-24 09:48:00|44562.3|44542.3|44556.3|44536.3|44562.3|44542.3|44556.3|44536.3|7
1727171290000|2024-09-24 09:48:10|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|8
1727171300000|2024-09-24 09:48:20|44549.8|44529.8|44553.1|44533.1|44553.1|44533.1|44549.8|44529.8|7
1727171310000|2024-09-24 09:48:30|44554.8|44534.8|44552.3|44532.3|44554.8|44534.8|44552.3|44532.3|0
1727171320000|2024-09-24 09:48:40|44554.8|44534.8|44559.8|44539.8|44559.8|44539.8|44554.8|44534.8|6
1727171330000|2024-09-24 09:48:50|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|3
1727171340000|2024-09-24 09:49:00|44559.8|44539.8|44558.1|44538.1|44559.8|44539.8|44558.1|44538.1|1
1727171350000|2024-09-24 09:49:10|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|0
1727171370000|2024-09-24 09:49:30|44560.6|44540.6|44562.3|44542.3|44562.3|44542.3|44560.6|44540.6|0
1727171380000|2024-09-24 09:49:40|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|0
1727171390000|2024-09-24 09:49:50|||||||||5
1727171410000|2024-09-24 09:50:10|44566.5|44546.5|44570.6|44550.6|44570.6|44550.6|44566.5|44546.5|1
1727171420000|2024-09-24 09:50:20|44569.8|44549.8|44574.8|44554.8|44574.8|44554.8|44569.8|44549.8|2
1727171440000|2024-09-24 09:50:40|||||||||1
1727171450000|2024-09-24 09:50:50|44572.3|44552.3|44574.8|44554.8|44577.3|44557.3|44572.3|44552.3|12
1727171470000|2024-09-24 09:51:10|||||||||2
1727171480000|2024-09-24 09:51:20|44576.5|44556.5|44577.3|44557.3|44577.3|44557.3|44576.5|44556.5|1
1727171500000|2024-09-24 09:51:40|44579|44559|44579.8|44559.8|44579.8|44559.8|44579|44559|5
1727171510000|2024-09-24 09:51:50|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|2
1727171520000|2024-09-24 09:52:00|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|0
1727171530000|2024-09-24 09:52:10|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44583.1|44563.1|3
1727171540000|2024-09-24 09:52:20|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|13
1727171550000|2024-09-24 09:52:30|44594|44574|44594|44574|44594|44574|44592.3|44572.3|10
1727171560000|2024-09-24 09:52:40|||||||||2
1727171570000|2024-09-24 09:52:50|44592.3|44572.3|44592.3|44572.3|44594|44574|44592.3|44572.3|3
1727171580000|2024-09-24 09:53:00|44590.6|44570.6|44587.3|44567.3|44590.6|44570.6|44587.3|44567.3|7
1727171590000|2024-09-24 09:53:10|44585.6|44565.6|44584.8|44564.8|44585.6|44565.6|44584.8|44564.8|0
1727171610000|2024-09-24 09:53:30|44585.6|44565.6|44584.8|44564.8|44587.3|44567.3|44583.1|44563.1|1
1727171620000|2024-09-24 09:53:40|44587.3|44567.3|44583.1|44563.1|44587.3|44567.3|44583.1|44563.1|4
1727171630000|2024-09-24 09:53:50|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|1
1727171640000|2024-09-24 09:54:00|44589|44569|44589.8|44569.8|44591.5|44571.5|44589|44569|4
1727171650000|2024-09-24 09:54:10|44592.3|44572.3|44594|44574|44594|44574|44592.3|44572.3|0
1727171670000|2024-09-24 09:54:30|44594.8|44574.8|44596.5|44576.5|44596.5|44576.5|44594.8|44574.8|2
1727171680000|2024-09-24 09:54:40|44594.8|44574.8|44592.3|44572.3|44594.8|44574.8|44589.8|44569.8|7
1727171690000|2024-09-24 09:54:50|44594|44574|44594.8|44574.8|44594.8|44574.8|44594|44574|1
1727171700000|2024-09-24 09:55:00|44593.1|44573.1|44589.8|44569.8|44593.1|44573.1|44589.8|44569.8|5
1727171710000|2024-09-24 09:55:10|44588.1|44568.1|44583.3|44563.3|44588.1|44568.1|44583.3|44563.3|2
1727171720000|2024-09-24 09:55:20|44581.5|44561.5|44579.8|44559.8|44582.3|44562.3|44579.8|44559.8|3
1727171730000|2024-09-24 09:55:30|44578.1|44558.1|44579.8|44559.8|44579.8|44559.8|44577.3|44557.3|2
1727171740000|2024-09-24 09:55:40|44582.3|44562.3|44579|44559|44582.3|44562.3|44577.3|44557.3|2
1727171750000|2024-09-24 09:55:50|44577.3|44557.3|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|1
1727171760000|2024-09-24 09:56:00|||||||||2
1727171770000|2024-09-24 09:56:10|44579.8|44559.8|44579.8|44559.8|44579.8|44559.8|44579.8|44559.8|1
1727171780000|2024-09-24 09:56:20|44578.1|44558.1|44578.1|44558.1|44579.8|44559.8|44578.1|44558.1|5
1727171790000|2024-09-24 09:56:30|44577.3|44557.3|44576.5|44556.5|44577.3|44557.3|44576.5|44556.5|2
1727171800000|2024-09-24 09:56:40|44577.3|44557.3|44579|44559|44579|44559|44577.3|44557.3|2
1727171820000|2024-09-24 09:57:00|44577.3|44557.3|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|3
1727171830000|2024-09-24 09:57:10|||||||||1
1727171850000|2024-09-24 09:57:30|44584|44564|44586.5|44566.5|44586.5|44566.5|44584|44564|0
1727171860000|2024-09-24 09:57:40|44587.3|44567.3|44589.8|44569.8|44589.8|44569.8|44587.3|44567.3|1
1727171870000|2024-09-24 09:57:50|44591.5|44571.5|44594|44574|44594|44574|44591.5|44571.5|6
1727171880000|2024-09-24 09:58:00|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|5
1727171890000|2024-09-24 09:58:10|44596.5|44576.5|44597.3|44577.3|44600.8|44580.8|44596.5|44576.5|5
1727171900000|2024-09-24 09:58:20|||||||||1
1727171910000|2024-09-24 09:58:30|44599|44579|44599.8|44579.8|44599.8|44579.8|44598.1|44578.1|3
1727171920000|2024-09-24 09:58:40|44598.1|44578.1|44597.3|44577.3|44598.1|44578.1|44597.3|44577.3|5
1727171940000|2024-09-24 09:59:00|||||||||4
1727171950000|2024-09-24 09:59:10|44599.8|44579.8|44607.3|44587.3|44607.3|44587.3|44599.8|44579.8|10
1727171960000|2024-09-24 09:59:20|44610.8|44590.8|44617.3|44597.3|44617.3|44597.3|44610.8|44590.8|1
1727171970000|2024-09-24 09:59:30|44620.6|44600.6|44622.3|44602.3|44622.3|44602.3|44620.6|44600.6|15
1727171980000|2024-09-24 09:59:40|44623.1|44603.1|44622.3|44602.3|44623.1|44603.1|44622.3|44602.3|0
1727171990000|2024-09-24 09:59:50|44624|44604|44624|44604|44624.8|44604.8|44624|44604|7
1727172000000|2024-09-24 10:00:00|44627.3|44607.3|44626.5|44606.5|44629|44609|44626.5|44606.5|10
1727172010000|2024-09-24 10:00:10|44624.8|44604.8|44639.8|44619.8|44639.8|44619.8|44624.8|44604.8|25
1727172020000|2024-09-24 10:00:20|44641.5|44621.5|44639|44619|44641.5|44621.5|44639|44619|10
1727172030000|2024-09-24 10:00:30|44637.3|44617.3|44639.8|44619.8|44639.8|44619.8|44637.3|44617.3|1
1727172040000|2024-09-24 10:00:40|44641.5|44621.5|44639|44619|44642.3|44622.3|44639|44619|1
1727172050000|2024-09-24 10:00:50|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|1
1727172060000|2024-09-24 10:01:00|||||||||2
1727172070000|2024-09-24 10:01:10|||||||||2
1727172080000|2024-09-24 10:01:20|44640.6|44620.6|44644|44624|44644|44624|44640.6|44620.6|9
1727172100000|2024-09-24 10:01:40|44642.3|44622.3|44642.3|44622.3|44644|44624|44642.3|44622.3|33
1727172110000|2024-09-24 10:01:50|||||||||2
1727172120000|2024-09-24 10:02:00|44644|44624|44644|44624|44644|44624|44642.3|44622.3|0
1727172130000|2024-09-24 10:02:10|44640.6|44620.6|44638.3|44618.3|44640.6|44620.6|44638.3|44618.3|12
1727172140000|2024-09-24 10:02:20|44639|44619|44636.6|44616.6|44639|44619|44636.5|44616.5|4
1727172150000|2024-09-24 10:02:30|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1727172160000|2024-09-24 10:02:40|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|0
1727172170000|2024-09-24 10:02:50|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|3
1727172190000|2024-09-24 10:03:10|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44639.8|44619.8|1
1727172200000|2024-09-24 10:03:20|44639.8|44619.8|44642.3|44622.3|44642.3|44622.3|44639.1|44619.1|17
1727172210000|2024-09-24 10:03:30|44641.6|44621.6|44639.1|44619.1|44641.6|44621.6|44639.1|44619.1|4
1727172220000|2024-09-24 10:03:40|44638.3|44618.3|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|15
1727172240000|2024-09-24 10:04:00|44634.8|44614.8|44633.1|44613.1|44634.8|44614.8|44632.3|44612.3|6
1727172250000|2024-09-24 10:04:10|44632.3|44612.3|44630.8|44610.8|44632.3|44612.3|44630.8|44610.8|6
1727172260000|2024-09-24 10:04:20|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|11
1727172270000|2024-09-24 10:04:30|44630.8|44610.8|44636.6|44616.6|44636.6|44616.6|44630.8|44610.8|108
1727172280000|2024-09-24 10:04:40|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1727172290000|2024-09-24 10:04:50|44638.1|44618.1|44644.1|44624.1|44644.1|44624.1|44637.3|44617.3|10
1727172300000|2024-09-24 10:05:00|44642.3|44622.3|44647.3|44627.3|44647.3|44627.3|44642.3|44622.3|7
1727172310000|2024-09-24 10:05:10|44651.6|44631.6|44653.3|44633.3|44653.3|44633.3|44651.6|44631.6|6
1727172320000|2024-09-24 10:05:20|44651.6|44631.6|44651.6|44631.6|44653.3|44633.3|44651.6|44631.6|1
1727172330000|2024-09-24 10:05:30|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44649.1|44629.1|7
1727172340000|2024-09-24 10:05:40|44646.6|44626.6|44646.6|44626.6|44647.3|44627.3|44646.6|44626.6|6
1727172350000|2024-09-24 10:05:50|||||||||4
1727172360000|2024-09-24 10:06:00|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44647.3|44627.3|13
1727172370000|2024-09-24 10:06:10|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|0
1727172380000|2024-09-24 10:06:20|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|44651.6|44631.6|7
1727172390000|2024-09-24 10:06:30|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1727172400000|2024-09-24 10:06:40|44652.3|44632.3|44654.1|44634.1|44654.1|44634.1|44652.3|44632.3|3
1727172410000|2024-09-24 10:06:50|44650.6|44630.6|44649.1|44629.1|44650.6|44630.6|44649.1|44629.1|15
1727172430000|2024-09-24 10:07:10|||||||||3
1727172440000|2024-09-24 10:07:20|44647.3|44627.3|44652.3|44632.3|44652.3|44632.3|44647.3|44627.3|6
1727172460000|2024-09-24 10:07:40|44647.3|44627.3|44647.3|44627.3|44649.1|44629.1|44647.3|44627.3|8
1727172470000|2024-09-24 10:07:50|44649.1|44629.1|44647.3|44627.3|44649.8|44629.8|44647.3|44627.3|2
1727172480000|2024-09-24 10:08:00|||||||||1
1727172490000|2024-09-24 10:08:10|||||||||2
1727172500000|2024-09-24 10:08:20|44646.6|44626.6|44647.3|44627.3|44647.3|44627.3|44646.6|44626.6|0
1727172510000|2024-09-24 10:08:30|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|9
1727172520000|2024-09-24 10:08:40|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|2
1727172530000|2024-09-24 10:08:50|44649.1|44629.1|44653.3|44633.3|44653.3|44633.3|44649.1|44629.1|8
1727172540000|2024-09-24 10:09:00|44655|44635|44664.1|44644.1|44664.1|44644.1|44655|44635|6
1727172550000|2024-09-24 10:09:10|44664.8|44644.8|44657.3|44637.3|44664.8|44644.8|44657.3|44637.3|6
1727172560000|2024-09-24 10:09:20|||||||||1
1727172570000|2024-09-24 10:09:30|44659.1|44639.1|44660.6|44640.6|44660.6|44640.6|44659.1|44639.1|2
1727172580000|2024-09-24 10:09:40|44659.1|44639.1|44657.3|44637.3|44659.1|44639.1|44657.3|44637.3|8
1727172600000|2024-09-24 10:10:00|44654.8|44634.8|44657.3|44637.3|44657.3|44637.3|44654.8|44634.8|10
1727172610000|2024-09-24 10:10:10|44659.1|44639.1|44654.1|44634.1|44659.1|44639.1|44654.1|44634.1|11
1727172620000|2024-09-24 10:10:20|44652.3|44632.3|44657.3|44637.3|44657.3|44637.3|44652.3|44632.3|5
1727172630000|2024-09-24 10:10:30|44655.6|44635.6|44652.3|44632.3|44655.6|44635.6|44652.3|44632.3|13
1727172640000|2024-09-24 10:10:40|44653.1|44633.1|44654.8|44634.8|44654.8|44634.8|44653.1|44633.1|13
1727172650000|2024-09-24 10:10:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|0
1727172660000|2024-09-24 10:11:00|44654.1|44634.1|44654.8|44634.8|44654.8|44634.8|44654.1|44634.1|3
1727172670000|2024-09-24 10:11:10|44654.1|44634.1|44657.3|44637.3|44657.3|44637.3|44654.1|44634.1|7
1727172680000|2024-09-24 10:11:20|||||||||4
1727172690000|2024-09-24 10:11:30|44659.1|44639.1|44662.4|44642.4|44662.4|44642.4|44659.1|44639.1|6
1727172700000|2024-09-24 10:11:40|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|8
1727172710000|2024-09-24 10:11:50|44662.4|44642.4|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|3
1727172720000|2024-09-24 10:12:00|44662.4|44642.4|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|2
1727172730000|2024-09-24 10:12:10|||||||||14
1727172740000|2024-09-24 10:12:20|44662.4|44642.4|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|4
1727172750000|2024-09-24 10:12:30|44659.9|44639.9|44662.4|44642.4|44662.4|44642.4|44659.9|44639.9|11
1727172760000|2024-09-24 10:12:40|||||||||11
1727172770000|2024-09-24 10:12:50|44663.1|44643.1|44662.4|44642.4|44663.1|44643.1|44662.4|44642.4|4
1727172780000|2024-09-24 10:13:00|44663.1|44643.1|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|2
1727172790000|2024-09-24 10:13:10|44662.4|44642.4|44662.4|44642.4|44664.1|44644.1|44662.4|44642.4|0
1727172800000|2024-09-24 10:13:20|44661.6|44641.6|44659.1|44639.1|44662.4|44642.4|44659.1|44639.1|17
1727172810000|2024-09-24 10:13:30|44657.4|44637.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|2
1727172820000|2024-09-24 10:13:40|44661.6|44641.6|44659.1|44639.1|44661.6|44641.6|44657.4|44637.4|3
1727172830000|2024-09-24 10:13:50|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|0
1727172840000|2024-09-24 10:14:00|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44657.4|44637.4|1
1727172850000|2024-09-24 10:14:10|44657.4|44637.4|44656.6|44636.6|44657.4|44637.4|44656.6|44636.6|0
1727172860000|2024-09-24 10:14:20|44657.4|44637.4|44659.1|44639.1|44659.1|44639.1|44656.6|44636.6|1
1727172890000|2024-09-24 10:14:50|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|3
1727172900000|2024-09-24 10:15:00|44659.1|44639.1|44656.6|44636.6|44659.1|44639.1|44655.8|44635.8|8
1727172910000|2024-09-24 10:15:10|44655.8|44635.8|44655.8|44635.8|44656.6|44636.6|44655.8|44635.8|4
1727172920000|2024-09-24 10:15:20|44656.6|44636.6|44656.6|44636.6|44657.4|44637.4|44656.6|44636.6|2
1727172930000|2024-09-24 10:15:30|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44656.6|44636.6|4
1727172940000|2024-09-24 10:15:40|44656.6|44636.6|44657.4|44637.4|44657.4|44637.4|44656.6|44636.6|0
1727172950000|2024-09-24 10:15:50|44656.6|44636.6|44659.1|44639.1|44659.1|44639.1|44654.1|44634.1|5
1727172960000|2024-09-24 10:16:00|||||||||3
1727172980000|2024-09-24 10:16:20|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|9
1727172990000|2024-09-24 10:16:30|44656.6|44636.6|44651.6|44631.6|44656.6|44636.6|44651.6|44631.6|4
1727173010000|2024-09-24 10:16:50|||||||||1
1727173030000|2024-09-24 10:17:10|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|10
1727173060000|2024-09-24 10:17:40|44654.1|44634.1|44657.4|44637.4|44657.4|44637.4|44654.1|44634.1|17
1727173070000|2024-09-24 10:17:50|44658.1|44638.1|44657.4|44637.4|44658.9|44638.9|44657.4|44637.4|0
1727173080000|2024-09-24 10:18:00|44658.1|44638.1|44662.4|44642.4|44662.4|44642.4|44658.1|44638.1|2
1727173090000|2024-09-24 10:18:10|44663.1|44643.1|44665.6|44645.6|44665.6|44645.6|44662.4|44642.4|0
1727173100000|2024-09-24 10:18:20|44667.4|44647.4|44672.4|44652.4|44672.4|44652.4|44667.4|44647.4|21
1727173110000|2024-09-24 10:18:30|44679.1|44659.1|44684.1|44664.1|44684.1|44664.1|44679.1|44659.1|9
1727173120000|2024-09-24 10:18:40|44687.4|44667.4|44701.6|44681.6|44701.6|44681.6|44687.4|44667.4|20
1727173130000|2024-09-24 10:18:50|44703.3|44683.3|44702.4|44682.4|44704.1|44684.1|44701.6|44681.6|12
1727173140000|2024-09-24 10:19:00|||||||||3
1727173150000|2024-09-24 10:19:10|44704.1|44684.1|44702.4|44682.4|44704.1|44684.1|44702.4|44682.4|6
1727173160000|2024-09-24 10:19:20|44706.6|44686.6|44710.6|44690.6|44710.6|44690.6|44706.6|44686.6|53
1727173170000|2024-09-24 10:19:30|44708.1|44688.1|44708.9|44688.9|44708.9|44688.9|44708.1|44688.1|7
1727173180000|2024-09-24 10:19:40|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|0
1727173190000|2024-09-24 10:19:50|44711.6|44691.6|44730.8|44710.8|44730.8|44710.8|44711.6|44691.6|57
1727173200000|2024-09-24 10:20:00|44732.6|44712.6|44724.9|44704.9|44732.6|44712.6|44722.4|44702.4|16
1727173210000|2024-09-24 10:20:10|44724.1|44704.1|44721.6|44701.6|44724.1|44704.1|44721.6|44701.6|0
1727173220000|2024-09-24 10:20:20|44723.3|44703.3|44727.6|44707.6|44727.6|44707.6|44723.3|44703.3|11
1727173230000|2024-09-24 10:20:30|44729.3|44709.3|44730.8|44710.8|44730.8|44710.8|44729.3|44709.3|30
1727173240000|2024-09-24 10:20:40|||||||||1
1727173250000|2024-09-24 10:20:50|||||||||11
1727173260000|2024-09-24 10:21:00|||||||||12
1727173270000|2024-09-24 10:21:10|44725.8|44705.8|44722.6|44702.6|44725.8|44705.8|44722.6|44702.6|11
1727173280000|2024-09-24 10:21:20|44724.1|44704.1|44728.3|44708.3|44728.3|44708.3|44724.1|44704.1|6
1727173290000|2024-09-24 10:21:30|44730.1|44710.1|44730.8|44710.8|44730.8|44710.8|44730.1|44710.1|1
1727173300000|2024-09-24 10:21:40|44731.6|44711.6|44744.1|44724.1|44747.6|44727.6|44731.6|44711.6|78
1727173310000|2024-09-24 10:21:50|44743.3|44723.3|44740.8|44720.8|44743.3|44723.3|44740.8|44720.8|13
1727173320000|2024-09-24 10:22:00|44739.1|44719.1|44736.6|44716.6|44739.1|44719.1|44734.1|44714.1|8
1727173330000|2024-09-24 10:22:10|44738.3|44718.3|44739.1|44719.1|44739.1|44719.1|44738.3|44718.3|5
1727173340000|2024-09-24 10:22:20|44739.9|44719.9|44750.8|44730.8|44751.6|44731.6|44739.9|44719.9|13
1727173350000|2024-09-24 10:22:30|44751.6|44731.6|44750.8|44730.8|44751.6|44731.6|44749.1|44729.1|11
1727173360000|2024-09-24 10:22:40|44752.4|44732.4|44751.6|44731.6|44752.4|44732.4|44750.8|44730.8|24
1727173370000|2024-09-24 10:22:50|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|2
1727173380000|2024-09-24 10:23:00|44751.6|44731.6|44780.8|44760.8|44780.8|44760.8|44750.8|44730.8|25
1727173390000|2024-09-24 10:23:10|44782.6|44762.6|44785.1|44765.1|44785.1|44765.1|44782.6|44762.6|23
1727173400000|2024-09-24 10:23:20|44786.8|44766.8|44786.8|44766.8|44789.3|44769.3|44786.8|44766.8|16
1727173410000|2024-09-24 10:23:30|44785.1|44765.1|44783.3|44763.3|44787.6|44767.6|44782.6|44762.6|29
1727173420000|2024-09-24 10:23:40|44781.6|44761.6|44780.8|44760.8|44782.6|44762.6|44780.8|44760.8|21
1727173430000|2024-09-24 10:23:50|44782.6|44762.6|44779.1|44759.1|44785.8|44765.8|44778.3|44758.3|18
1727173440000|2024-09-24 10:24:00|44778.3|44758.3|44774.1|44754.1|44778.3|44758.3|44774.1|44754.1|15
1727173450000|2024-09-24 10:24:10|44773.3|44753.3|44769.1|44749.1|44773.3|44753.3|44768.3|44748.3|36
1727173460000|2024-09-24 10:24:20|44768.3|44748.3|44768.3|44748.3|44768.3|44748.3|44765.8|44745.8|21
1727173470000|2024-09-24 10:24:30|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|2
1727173480000|2024-09-24 10:24:40|44765.1|44745.1|44763.5|44743.5|44765.1|44745.1|44763.5|44743.5|14
1727173490000|2024-09-24 10:24:50|44764.3|44744.3|44755.8|44735.8|44764.3|44744.3|44754.1|44734.1|13
1727173500000|2024-09-24 10:25:00|44754.1|44734.1|44753.3|44733.3|44754.1|44734.1|44751.6|44731.6|24
1727173510000|2024-09-24 10:25:10|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|44753.3|44733.3|0
1727173520000|2024-09-24 10:25:20|44753.3|44733.3|44754.1|44734.1|44754.1|44734.1|44753.3|44733.3|1
1727173530000|2024-09-24 10:25:30|44753.3|44733.3|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|3
1727173540000|2024-09-24 10:25:40|44753.3|44733.3|44756.6|44736.6|44756.6|44736.6|44753.3|44733.3|8
1727173550000|2024-09-24 10:25:50|44755.8|44735.8|44755.8|44735.8|44755.8|44735.8|44755.8|44735.8|0
1727173560000|2024-09-24 10:26:00|44751.6|44731.6|44750.8|44730.8|44751.6|44731.6|44749.1|44729.1|24
1727173570000|2024-09-24 10:26:10|44752.6|44732.6|44751.6|44731.6|44753.3|44733.3|44751.6|44731.6|5
1727173580000|2024-09-24 10:26:20|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44751.6|44731.6|8
1727173590000|2024-09-24 10:26:30|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44750.8|44730.8|9
1727173600000|2024-09-24 10:26:40|44752.4|44732.4|44755.8|44735.8|44755.8|44735.8|44752.4|44732.4|5
1727173610000|2024-09-24 10:26:50|||||||||2
1727173640000|2024-09-24 10:27:20|44760.1|44740.1|44757.6|44737.6|44765.8|44745.8|44757.6|44737.6|34
1727173650000|2024-09-24 10:27:30|44759.3|44739.3|44753.3|44733.3|44760.1|44740.1|44753.3|44733.3|6
1727173660000|2024-09-24 10:27:40|44754.1|44734.1|44750.9|44730.9|44755.8|44735.8|44750.8|44730.8|6
1727173670000|2024-09-24 10:27:50|44751.6|44731.6|44755.9|44735.9|44755.9|44735.9|44751.6|44731.6|1
1727173680000|2024-09-24 10:28:00|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|4
1727173690000|2024-09-24 10:28:10|44752.6|44732.6|44750.9|44730.9|44752.6|44732.6|44750.9|44730.9|6
1727173700000|2024-09-24 10:28:20|44753.4|44733.4|44755.9|44735.9|44755.9|44735.9|44753.4|44733.4|4
1727173710000|2024-09-24 10:28:30|44762.6|44742.6|44763.4|44743.4|44763.4|44743.4|44760.9|44740.9|5
1727173720000|2024-09-24 10:28:40|44762.6|44742.6|44764.1|44744.1|44764.1|44744.1|44762.6|44742.6|2
1727173730000|2024-09-24 10:28:50|44762.4|44742.4|44763.4|44743.4|44767.6|44747.6|44762.4|44742.4|5
1727173740000|2024-09-24 10:29:00|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|44758.4|44738.4|3
1727173750000|2024-09-24 10:29:10|44761.6|44741.6|44758.4|44738.4|44761.6|44741.6|44758.4|44738.4|5
1727173760000|2024-09-24 10:29:20|44760.9|44740.9|44760.9|44740.9|44763.4|44743.4|44760.9|44740.9|3
1727173770000|2024-09-24 10:29:30|44763.4|44743.4|44761.6|44741.6|44765.9|44745.9|44761.6|44741.6|11
1727173780000|2024-09-24 10:29:40|44762.4|44742.4|44764.1|44744.1|44764.1|44744.1|44762.4|44742.4|1
1727173790000|2024-09-24 10:29:50|44763.4|44743.4|44765.9|44745.9|44765.9|44745.9|44761.6|44741.6|6
1727173800000|2024-09-24 10:30:00|44768.4|44748.4|44770.9|44750.9|44770.9|44750.9|44767.6|44747.6|4
1727173810000|2024-09-24 10:30:10|44772.6|44752.6|44776.8|44756.8|44776.8|44756.8|44772.6|44752.6|10
1727173820000|2024-09-24 10:30:20|44778.5|44758.5|44780.9|44760.9|44780.9|44760.9|44777.6|44757.6|5
1727173830000|2024-09-24 10:30:30|44781.6|44761.6|44783.4|44763.4|44783.4|44763.4|44780.9|44760.9|7
1727173840000|2024-09-24 10:30:40|44780.9|44760.9|44784.1|44764.1|44784.1|44764.1|44780.9|44760.9|4
1727173850000|2024-09-24 10:30:50|44780.9|44760.9|44779.1|44759.1|44783.4|44763.4|44779.1|44759.1|7
1727173860000|2024-09-24 10:31:00|44780.9|44760.9|44779.1|44759.1|44782.6|44762.6|44779.1|44759.1|6
1727173870000|2024-09-24 10:31:10|44780.9|44760.9|44779.1|44759.1|44780.9|44760.9|44778.4|44758.4|1
1727173880000|2024-09-24 10:31:20|44780.9|44760.9|44782.4|44762.4|44784.1|44764.1|44780.9|44760.9|28
1727173890000|2024-09-24 10:31:30|44784.1|44764.1|44774.1|44754.1|44784.1|44764.1|44774.1|44754.1|13
1727173900000|2024-09-24 10:31:40|44775.9|44755.9|44778.4|44758.4|44778.4|44758.4|44775.9|44755.9|15
1727173910000|2024-09-24 10:31:50|44779.1|44759.1|44788.4|44768.4|44790.9|44770.9|44778.4|44758.4|10
1727173920000|2024-09-24 10:32:00|44786.6|44766.6|44788.4|44768.4|44788.4|44768.4|44785.9|44765.9|1
1727173930000|2024-09-24 10:32:10|44786.6|44766.6|44790.9|44770.9|44790.9|44770.9|44785.9|44765.9|8
1727173940000|2024-09-24 10:32:20|44788.4|44768.4|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|2
1727173950000|2024-09-24 10:32:30|44790.9|44770.9|44791.6|44771.6|44791.6|44771.6|44790.9|44770.9|2
1727173960000|2024-09-24 10:32:40|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|1
1727173970000|2024-09-24 10:32:50|||||||||2
1727173980000|2024-09-24 10:33:00|44788.4|44768.4|44790.9|44770.9|44790.9|44770.9|44786.6|44766.6|4
1727173990000|2024-09-24 10:33:10|44791.6|44771.6|44790.9|44770.9|44791.6|44771.6|44788.4|44768.4|5
1727174000000|2024-09-24 10:33:20|44791.6|44771.6|44786.6|44766.6|44791.6|44771.6|44786.6|44766.6|4
1727174010000|2024-09-24 10:33:30|44788.4|44768.4|44784.9|44764.9|44788.4|44768.4|44784.9|44764.9|4
1727174020000|2024-09-24 10:33:40|44786.6|44766.6|44784.9|44764.9|44786.6|44766.6|44784.9|44764.9|0
1727174030000|2024-09-24 10:33:50|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1727174040000|2024-09-24 10:34:00|44788.4|44768.4|44788.4|44768.4|44789.1|44769.1|44788.4|44768.4|9
1727174050000|2024-09-24 10:34:10|44786.6|44766.6|44788.4|44768.4|44791.6|44771.6|44786.6|44766.6|9
1727174060000|2024-09-24 10:34:20|44786.6|44766.6|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|11
1727174070000|2024-09-24 10:34:30|44786.6|44766.6|44791.6|44771.6|44791.6|44771.6|44786.6|44766.6|11
1727174090000|2024-09-24 10:34:50|44792.4|44772.4|44808.4|44788.4|44810.1|44790.1|44792.4|44772.4|27
1727174100000|2024-09-24 10:35:00|44807.6|44787.6|44805.9|44785.9|44807.6|44787.6|44805.9|44785.9|12
1727174110000|2024-09-24 10:35:10|44803.4|44783.4|44794.9|44774.9|44803.4|44783.4|44794.9|44774.9|7
1727174120000|2024-09-24 10:35:20|44793.2|44773.2|44796.6|44776.6|44796.6|44776.6|44793.2|44773.2|5
1727174130000|2024-09-24 10:35:30|44794.9|44774.9|44795.9|44775.9|44795.9|44775.9|44791.6|44771.6|5
1727174140000|2024-09-24 10:35:40|44795.1|44775.1|44793.4|44773.4|44796.8|44776.8|44793.4|44773.4|7
1727174150000|2024-09-24 10:35:50|44795.1|44775.1|44798.4|44778.4|44798.4|44778.4|44795.1|44775.1|1
1727174160000|2024-09-24 10:36:00|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1727174180000|2024-09-24 10:36:20|||||||||8
1727174190000|2024-09-24 10:36:30|44800.9|44780.9|44804.1|44784.1|44804.1|44784.1|44800.9|44780.9|4
1727174200000|2024-09-24 10:36:40|44805.9|44785.9|44806.6|44786.6|44806.6|44786.6|44805.9|44785.9|13
1727174210000|2024-09-24 10:36:50|44808.4|44788.4|44804.2|44784.2|44808.4|44788.4|44804.2|44784.2|5
1727174220000|2024-09-24 10:37:00|44805.9|44785.9|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|13
1727174230000|2024-09-24 10:37:10|44803.4|44783.4|44805.9|44785.9|44807.6|44787.6|44803.4|44783.4|2
1727174240000|2024-09-24 10:37:20|44807.6|44787.6|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|1
1727174250000|2024-09-24 10:37:30|44805.9|44785.9|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|2
1727174260000|2024-09-24 10:37:40|44805.9|44785.9|44799.2|44779.2|44805.9|44785.9|44797.4|44777.4|12
1727174270000|2024-09-24 10:37:50|44796.7|44776.7|44799.2|44779.2|44799.2|44779.2|44796.7|44776.7|3
1727174280000|2024-09-24 10:38:00|44796.7|44776.7|44793.4|44773.4|44796.7|44776.7|44793.4|44773.4|5
1727174290000|2024-09-24 10:38:10|44791.7|44771.7|44794.2|44774.2|44794.2|44774.2|44790.9|44770.9|4
1727174300000|2024-09-24 10:38:20|44793.4|44773.4|44793.4|44773.4|44794.2|44774.2|44790.9|44770.9|2
1727174310000|2024-09-24 10:38:30|44794.2|44774.2|44790.9|44770.9|44794.2|44774.2|44789.2|44769.2|5
1727174320000|2024-09-24 10:38:40|44787.4|44767.4|44788.4|44768.4|44790.9|44770.9|44786.7|44766.7|4
1727174330000|2024-09-24 10:38:50|44786.7|44766.7|44794.2|44774.2|44794.2|44774.2|44785.9|44765.9|3
1727174340000|2024-09-24 10:39:00|44793.4|44773.4|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|2
1727174350000|2024-09-24 10:39:10|44799.2|44779.2|44805.1|44785.1|44805.1|44785.1|44799.2|44779.2|11
1727174360000|2024-09-24 10:39:20|44801.7|44781.7|44802.6|44782.6|44802.6|44782.6|44801.7|44781.7|3
1727174370000|2024-09-24 10:39:30|44800.9|44780.9|44802.6|44782.6|44805.1|44785.1|44800.9|44780.9|14
1727174380000|2024-09-24 10:39:40|||||||||1
1727174390000|2024-09-24 10:39:50|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|1
1727174400000|2024-09-24 10:40:00|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|9
1727174410000|2024-09-24 10:40:10|44804.2|44784.2|44805.9|44785.9|44805.9|44785.9|44804.2|44784.2|1
1727174420000|2024-09-24 10:40:20|44807.6|44787.6|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|5
1727174430000|2024-09-24 10:40:30|44804.2|44784.2|44804.2|44784.2|44804.9|44784.9|44804.2|44784.2|22
1727174440000|2024-09-24 10:40:40|||||||||7
1727174450000|2024-09-24 10:40:50|44805.9|44785.9|44804.2|44784.2|44805.9|44785.9|44801.7|44781.7|12
1727174460000|2024-09-24 10:41:00|44801.7|44781.7|44805.9|44785.9|44805.9|44785.9|44801.7|44781.7|4
1727174470000|2024-09-24 10:41:10|44801.7|44781.7|44801.7|44781.7|44804.2|44784.2|44801.7|44781.7|8
1727174480000|2024-09-24 10:41:20|44802.4|44782.4|44801.7|44781.7|44804.2|44784.2|44801.7|44781.7|5
1727174490000|2024-09-24 10:41:30|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|4
1727174510000|2024-09-24 10:41:50|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|1
1727174520000|2024-09-24 10:42:00|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|0
1727174530000|2024-09-24 10:42:10|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44799.2|44779.2|12
1727174540000|2024-09-24 10:42:20|44804.2|44784.2|44805.9|44785.9|44805.9|44785.9|44804.2|44784.2|2
1727174550000|2024-09-24 10:42:30|44804.2|44784.2|44804.2|44784.2|44806.7|44786.7|44802.4|44782.4|2
1727174560000|2024-09-24 10:42:40|44803.4|44783.4|44800.9|44780.9|44803.4|44783.4|44800.9|44780.9|11
1727174570000|2024-09-24 10:42:50|44794.9|44774.9|44793.4|44773.4|44794.9|44774.9|44793.4|44773.4|1
1727174580000|2024-09-24 10:43:00|44789.2|44769.2|44786.7|44766.7|44789.2|44769.2|44784.9|44764.9|4
1727174590000|2024-09-24 10:43:10|44789.2|44769.2|44785.7|44765.7|44790.9|44770.9|44785.7|44765.7|6
1727174600000|2024-09-24 10:43:20|44784.9|44764.9|44776.7|44756.7|44784.9|44764.9|44776.7|44756.7|15
1727174610000|2024-09-24 10:43:30|44775.9|44755.9|44767.4|44747.4|44776.7|44756.7|44767.4|44747.4|8
1727174620000|2024-09-24 10:43:40|44769.2|44749.2|44767.4|44747.4|44769.9|44749.9|44767.4|44747.4|11
1727174630000|2024-09-24 10:43:50|44766.7|44746.7|44757.4|44737.4|44766.7|44746.7|44755.7|44735.7|14
1727174640000|2024-09-24 10:44:00|44754.9|44734.9|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|6
1727174650000|2024-09-24 10:44:10|44756.7|44736.7|44757.4|44737.4|44757.4|44737.4|44756.7|44736.7|0
1727174660000|2024-09-24 10:44:20|44756.7|44736.7|44756.7|44736.7|44759.2|44739.2|44756.7|44736.7|5
1727174670000|2024-09-24 10:44:30|44752.4|44732.4|44754.2|44734.2|44754.2|44734.2|44752.4|44732.4|1
1727174680000|2024-09-24 10:44:40|44754.9|44734.9|44756.7|44736.7|44756.7|44736.7|44754.9|44734.9|2
1727174690000|2024-09-24 10:44:50|44757.4|44737.4|44759.2|44739.2|44759.9|44739.9|44757.4|44737.4|5
1727174700000|2024-09-24 10:45:00|44759.9|44739.9|44764.9|44744.9|44764.9|44744.9|44759.9|44739.9|9
1727174720000|2024-09-24 10:45:20|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|1
1727174730000|2024-09-24 10:45:30|44762.4|44742.4|44759.2|44739.2|44762.4|44742.4|44759.2|44739.2|3
1727174740000|2024-09-24 10:45:40|44756.7|44736.7|44749|44729|44756.7|44736.7|44749|44729|26
1727174750000|2024-09-24 10:45:50|44747.3|44727.3|44747.3|44727.3|44749|44729|44747.3|44727.3|11
1727174760000|2024-09-24 10:46:00|44745.5|44725.5|44745.7|44725.7|44745.7|44725.7|44744|44724|3
1727174770000|2024-09-24 10:46:10|44747.5|44727.5|44742.5|44722.5|44747.5|44727.5|44742.5|44722.5|6
1727174800000|2024-09-24 10:46:40|44739|44719|44735.7|44715.7|44739|44719|44735.7|44715.7|10
1727174810000|2024-09-24 10:46:50|44735|44715|44735.7|44715.7|44735.7|44715.7|44735|44715|2
1727174820000|2024-09-24 10:47:00|44735|44715|44720|44700|44735|44715|44720|44700|33
1727174830000|2024-09-24 10:47:10|||||||||8
1727174840000|2024-09-24 10:47:20|44718.2|44698.2|44702.5|44682.5|44718.2|44698.2|44702.5|44682.5|28
1727174850000|2024-09-24 10:47:30|44703.2|44683.2|44705|44685|44707.5|44687.5|44703.2|44683.2|8
1727174860000|2024-09-24 10:47:40|44705.7|44685.7|44705|44685|44705.7|44685.7|44705|44685|4
1727174870000|2024-09-24 10:47:50|44702.5|44682.5|44697.5|44677.5|44702.5|44682.5|44697.5|44677.5|4
1727174880000|2024-09-24 10:48:00|44696.7|44676.7|44694.8|44674.8|44697.3|44677.3|44692.5|44672.5|23
1727174890000|2024-09-24 10:48:10|44694|44674|44687.3|44667.3|44694|44674|44687.3|44667.3|7
1727174900000|2024-09-24 10:48:20|44689|44669|44693.2|44673.2|44693.2|44673.2|44689|44669|1
1727174910000|2024-09-24 10:48:30|44694|44674|44699|44679|44699|44679|44694|44674|3
1727174920000|2024-09-24 10:48:40|44700.7|44680.7|44697.3|44677.3|44701.5|44681.5|44697.3|44677.3|2
1727174930000|2024-09-24 10:48:50|44699|44679|44699|44679|44700.7|44680.7|44699|44679|5
1727174940000|2024-09-24 10:49:00|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|3
1727174950000|2024-09-24 10:49:10|44694|44674|44694|44674|44694|44674|44694|44674|3
1727174960000|2024-09-24 10:49:20|44692.3|44672.3|44691.5|44671.5|44692.3|44672.3|44691.5|44671.5|4
1727174970000|2024-09-24 10:49:30|44690.7|44670.7|44689|44669|44690.7|44670.7|44688.2|44668.2|5
1727174980000|2024-09-24 10:49:40|44687.3|44667.3|44689|44669|44689|44669|44687.3|44667.3|0
1727174990000|2024-09-24 10:49:50|44687.3|44667.3|44686.5|44666.5|44687.3|44667.3|44686.5|44666.5|25
1727175000000|2024-09-24 10:50:00|44683.1|44663.1|44679|44659|44683.1|44663.1|44679|44659|3
1727175010000|2024-09-24 10:50:10|44677.3|44657.3|44686.5|44666.5|44686.5|44666.5|44674|44654|3
1727175020000|2024-09-24 10:50:20|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44689.8|44669.8|2
1727175030000|2024-09-24 10:50:30|44689|44669|44686.5|44666.5|44689|44669|44686.5|44666.5|5
1727175040000|2024-09-24 10:50:40|44684|44664|44676.5|44656.5|44684|44664|44676.5|44656.5|1
1727175050000|2024-09-24 10:50:50|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|3
1727175060000|2024-09-24 10:51:00|44671.5|44651.5|44676.5|44656.5|44676.5|44656.5|44669|44649|3
1727175070000|2024-09-24 10:51:10|44674.8|44654.8|44676.5|44656.5|44676.5|44656.5|44672.3|44652.3|2
1727175080000|2024-09-24 10:51:20|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|5
1727175090000|2024-09-24 10:51:30|44676.5|44656.5|44681.5|44661.5|44681.5|44661.5|44676.5|44656.5|2
1727175100000|2024-09-24 10:51:40|44683.2|44663.2|44681.5|44661.5|44683.2|44663.2|44681.5|44661.5|2
1727175110000|2024-09-24 10:51:50|44682.3|44662.3|44679|44659|44682.3|44662.3|44677.3|44657.3|4
1727175120000|2024-09-24 10:52:00|44677.3|44657.3|44674|44654|44679|44659|44674|44654|3
1727175130000|2024-09-24 10:52:10|44676.5|44656.5|44677.3|44657.3|44677.3|44657.3|44672.3|44652.3|3
1727175140000|2024-09-24 10:52:20|||||||||1
1727175150000|2024-09-24 10:52:30|44679|44659|44679|44659|44684|44664|44679|44659|9
1727175160000|2024-09-24 10:52:40|44680.7|44660.7|44677.3|44657.3|44681.5|44661.5|44677.3|44657.3|1
1727175170000|2024-09-24 10:52:50|44674.8|44654.8|44669|44649|44674.8|44654.8|44667.3|44647.3|14
1727175180000|2024-09-24 10:53:00|44671.5|44651.5|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|3
1727175190000|2024-09-24 10:53:10|44671.5|44651.5|44672.3|44652.3|44672.3|44652.3|44671.5|44651.5|1
1727175200000|2024-09-24 10:53:20|44669|44649|44666.5|44646.5|44669|44649|44666.5|44646.5|3
1727175210000|2024-09-24 10:53:30|44664|44644|44659|44639|44664|44644|44654.8|44634.8|4
1727175220000|2024-09-24 10:53:40|||||||||2
1727175240000|2024-09-24 10:54:00|44658.2|44638.2|44656.5|44636.5|44658.2|44638.2|44656.5|44636.5|23
1727175250000|2024-09-24 10:54:10|44654.8|44634.8|44656.5|44636.5|44656.5|44636.5|44654|44634|3
1727175260000|2024-09-24 10:54:20|44654|44634|44654|44634|44654|44634|44654|44634|1
1727175270000|2024-09-24 10:54:30|44654.8|44634.8|44651.5|44631.5|44654.8|44634.8|44651.5|44631.5|4
1727175280000|2024-09-24 10:54:40|44652.3|44632.3|44654|44634|44654|44634|44651.5|44631.5|1
1727175290000|2024-09-24 10:54:50|44654.8|44634.8|44656.5|44636.5|44656.5|44636.5|44654.8|44634.8|3
1727175300000|2024-09-24 10:55:00|44655.8|44635.8|44659|44639|44659|44639|44655.8|44635.8|7
1727175310000|2024-09-24 10:55:10|44659.8|44639.8|44662.3|44642.3|44662.3|44642.3|44659.8|44639.8|3
1727175320000|2024-09-24 10:55:20|44664|44644|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|0
1727175330000|2024-09-24 10:55:30|44664|44644|44661.5|44641.5|44664|44644|44661.5|44641.5|1
1727175340000|2024-09-24 10:55:40|44664|44644|44665.8|44645.8|44665.8|44645.8|44664|44644|1
1727175350000|2024-09-24 10:55:50|44664|44644|44666.5|44646.5|44666.5|44646.5|44664|44644|5
1727175360000|2024-09-24 10:56:00|44664.8|44644.8|44664|44644|44664.8|44644.8|44664|44644|0
1727175370000|2024-09-24 10:56:10|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|3
1727175380000|2024-09-24 10:56:20|44660.8|44640.8|44654|44634|44660.8|44640.8|44654|44634|7
1727175390000|2024-09-24 10:56:30|44651.5|44631.5|44654|44634|44654|44634|44651.5|44631.5|2
1727175400000|2024-09-24 10:56:40|44653.3|44633.3|44654|44634|44654|44634|44651.5|44631.5|4
1727175420000|2024-09-24 10:57:00|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1727175430000|2024-09-24 10:57:10|44658.3|44638.3|44659|44639|44659|44639|44658.3|44638.3|7
1727175440000|2024-09-24 10:57:20|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|2
1727175450000|2024-09-24 10:57:30|44659.8|44639.8|44654|44634|44661.5|44641.5|44654|44634|2
1727175460000|2024-09-24 10:57:40|44655.8|44635.8|44655.8|44635.8|44656.5|44636.5|44654|44634|1
1727175470000|2024-09-24 10:57:50|44654|44634|44654|44634|44655.8|44635.8|44654|44634|0
1727175480000|2024-09-24 10:58:00|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|4
1727175490000|2024-09-24 10:58:10|44654|44634|44654|44634|44654|44634|44649|44629|2
1727175510000|2024-09-24 10:58:30|44651.5|44631.5|44655.8|44635.8|44655.8|44635.8|44651.5|44631.5|8
1727175520000|2024-09-24 10:58:40|44654|44634|44656.5|44636.5|44656.5|44636.5|44654|44634|0
1727175530000|2024-09-24 10:58:50|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1727175540000|2024-09-24 10:59:00|44656.5|44636.5|44654.8|44634.8|44656.5|44636.5|44654.8|44634.8|0
1727175550000|2024-09-24 10:59:10|44654|44634|44659|44639|44659|44639|44654|44634|0
1727175560000|2024-09-24 10:59:20|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1727175570000|2024-09-24 10:59:30|44654.8|44634.8|44654|44634|44654.8|44634.8|44654|44634|0
1727175580000|2024-09-24 10:59:40|44653.3|44633.3|44654|44634|44654|44634|44653.3|44633.3|0
1727175590000|2024-09-24 10:59:50|44652.3|44632.3|44651.5|44631.5|44659|44639|44647.3|44627.3|20
1727175600000|2024-09-24 11:00:00|44652.3|44632.3|44646.5|44626.5|44655.6|44635.6|44646.5|44626.5|23
1727175610000|2024-09-24 11:00:10|44647.3|44627.3|44645.8|44625.8|44647.3|44627.3|44645.8|44625.8|0
1727175620000|2024-09-24 11:00:20|44646.5|44626.5|44649|44629|44650.8|44630.8|44646.5|44626.5|0
1727175630000|2024-09-24 11:00:30|44651.5|44631.5|44647.3|44627.3|44651.5|44631.5|44647.3|44627.3|25
1727175640000|2024-09-24 11:00:40|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44641.5|44621.5|5
1727175650000|2024-09-24 11:00:50|44641.5|44621.5|44639|44619|44641.5|44621.5|44639|44619|2
1727175660000|2024-09-24 11:01:00|44640.8|44620.8|44646.5|44626.5|44646.5|44626.5|44640.8|44620.8|3
1727175670000|2024-09-24 11:01:10|44644.8|44624.8|44649|44629|44649|44629|44644.8|44624.8|0
1727175680000|2024-09-24 11:01:20|44649.8|44629.8|44649|44629|44650.6|44630.6|44649|44629|1
1727175690000|2024-09-24 11:01:30|44645.6|44625.6|44637.3|44617.3|44645.6|44625.6|44637.3|44617.3|7
1727175700000|2024-09-24 11:01:40|44632.3|44612.3|44625.6|44605.6|44632.3|44612.3|44625.6|44605.6|36
1727175710000|2024-09-24 11:01:50|44627.3|44607.3|44634|44614|44634|44614|44627.3|44607.3|22
1727175720000|2024-09-24 11:02:00|44638.1|44618.1|44642.3|44622.3|44642.3|44622.3|44638.1|44618.1|28
1727175730000|2024-09-24 11:02:10|44644|44624|44639.8|44619.8|44644|44624|44639.8|44619.8|1
1727175740000|2024-09-24 11:02:20|44641.5|44621.5|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|2
1727175750000|2024-09-24 11:02:30|44637.3|44617.3|44639|44619|44641.5|44621.5|44637.3|44617.3|4
1727175760000|2024-09-24 11:02:40|44641.5|44621.5|44642.3|44622.3|44642.3|44622.3|44639|44619|5
1727175770000|2024-09-24 11:02:50|44644|44624|44642.3|44622.3|44644|44624|44640.6|44620.6|4
1727175780000|2024-09-24 11:03:00|44640.6|44620.6|44639|44619|44640.6|44620.6|44639|44619|2
1727175790000|2024-09-24 11:03:10|44637.3|44617.3|44634|44614|44637.3|44617.3|44631.5|44611.5|1
1727175800000|2024-09-24 11:03:20|44633.3|44613.3|44634|44614|44634|44614|44630.8|44610.8|1
1727175810000|2024-09-24 11:03:30|44634.1|44614.1|44634.8|44614.8|44634.8|44614.8|44634.1|44614.1|4
1727175820000|2024-09-24 11:03:40|44636.6|44616.6|44641.6|44621.6|44644.1|44624.1|44636.6|44616.6|10
1727175830000|2024-09-24 11:03:50|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|2
1727175840000|2024-09-24 11:04:00|44636.6|44616.6|44639.1|44619.1|44639.1|44619.1|44634.1|44614.1|1
1727175850000|2024-09-24 11:04:10|44637.3|44617.3|44634.1|44614.1|44637.3|44617.3|44634.1|44614.1|1
1727175870000|2024-09-24 11:04:30|44639.1|44619.1|44642.3|44622.3|44642.3|44622.3|44639.1|44619.1|6
1727175880000|2024-09-24 11:04:40|44641.6|44621.6|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|3
1727175890000|2024-09-24 11:04:50|44639.1|44619.1|44634.1|44614.1|44639.1|44619.1|44634.1|44614.1|1
1727175900000|2024-09-24 11:05:00|44638.3|44618.3|44637.3|44617.3|44639.1|44619.1|44636.6|44616.6|2
1727175910000|2024-09-24 11:05:10|44636.6|44616.6|44634.1|44614.1|44636.6|44616.6|44634.1|44614.1|0
1727175920000|2024-09-24 11:05:20|44635.8|44615.8|44635.6|44615.6|44639.1|44619.1|44635.6|44615.6|0
1727175930000|2024-09-24 11:05:30|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|0
1727175940000|2024-09-24 11:05:40|44636.6|44616.6|44637.3|44617.3|44637.3|44617.3|44634.1|44614.1|0
1727175950000|2024-09-24 11:05:50|44634.1|44614.1|44637.3|44617.3|44637.3|44617.3|44634.1|44614.1|0
1727175960000|2024-09-24 11:06:00|44635.6|44615.6|44641.6|44621.6|44641.6|44621.6|44634.1|44614.1|3
1727175970000|2024-09-24 11:06:10|44643.3|44623.3|44641.6|44621.6|44643.3|44623.3|44640.8|44620.8|1
1727175980000|2024-09-24 11:06:20|44639.8|44619.8|44637.3|44617.3|44641.6|44621.6|44637.3|44617.3|1
1727176000000|2024-09-24 11:06:40|44639.1|44619.1|44637.3|44617.3|44639.1|44619.1|44637.3|44617.3|1
1727176010000|2024-09-24 11:06:50|44636.6|44616.6|44639.1|44619.1|44639.1|44619.1|44636.6|44616.6|0
1727176020000|2024-09-24 11:07:00|44637.3|44617.3|44637.3|44617.3|44639.1|44619.1|44634.1|44614.1|2
1727176030000|2024-09-24 11:07:10|44636.6|44616.6|44639.1|44619.1|44644.1|44624.1|44636.6|44616.6|3
1727176040000|2024-09-24 11:07:20|44641.6|44621.6|44648.3|44628.3|44648.3|44628.3|44641.6|44621.6|6
1727176050000|2024-09-24 11:07:30|44649.1|44629.1|44656.6|44636.6|44656.6|44636.6|44649.1|44629.1|3
1727176060000|2024-09-24 11:07:40|44659.1|44639.1|44654.8|44634.8|44660.8|44640.8|44654.8|44634.8|8
1727176070000|2024-09-24 11:07:50|44653.1|44633.1|44651.6|44631.6|44653.1|44633.1|44649.8|44629.8|2
1727176080000|2024-09-24 11:08:00|44652.3|44632.3|44649.1|44629.1|44654.1|44634.1|44649.1|44629.1|3
1727176090000|2024-09-24 11:08:10|44645.8|44625.8|44645.8|44625.8|44647.3|44627.3|44644.1|44624.1|11
1727176100000|2024-09-24 11:08:20|44644.1|44624.1|44644.1|44624.1|44645.8|44625.8|44644.1|44624.1|0
1727176110000|2024-09-24 11:08:30|44642.3|44622.3|44641.6|44621.6|44642.3|44622.3|44641.6|44621.6|4
1727176120000|2024-09-24 11:08:40|44639.8|44619.8|44634.8|44614.8|44639.8|44619.8|44634.8|44614.8|1
1727176130000|2024-09-24 11:08:50|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|10
1727176140000|2024-09-24 11:09:00|44633.3|44613.3|44620|44600|44633.3|44613.3|44614.8|44594.8|38
1727176150000|2024-09-24 11:09:10|44620.8|44600.8|44624.1|44604.1|44624.1|44604.1|44620.8|44600.8|1
1727176160000|2024-09-24 11:09:20|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44620.8|44600.8|0
1727176170000|2024-09-24 11:09:30|44624.1|44604.1|44620.8|44600.8|44624.1|44604.1|44620.8|44600.8|0
1727176180000|2024-09-24 11:09:40|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|0
1727176190000|2024-09-24 11:09:50|44621.6|44601.6|44620.8|44600.8|44621.6|44601.6|44619.1|44599.1|5
1727176200000|2024-09-24 11:10:00|44623.3|44603.3|44624.8|44604.8|44624.8|44604.8|44620.8|44600.8|2
1727176210000|2024-09-24 11:10:10|44626.6|44606.6|44630.8|44610.8|44630.8|44610.8|44624.1|44604.1|12
1727176220000|2024-09-24 11:10:20|44634.1|44614.1|44637.5|44617.5|44637.5|44617.5|44634.1|44614.1|3
1727176230000|2024-09-24 11:10:30|44639.1|44619.1|44639.1|44619.1|44640.8|44620.8|44639.1|44619.1|3
1727176240000|2024-09-24 11:10:40|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|0
1727176250000|2024-09-24 11:10:50|44643.3|44623.3|44642.3|44622.3|44644.1|44624.1|44642.3|44622.3|3
1727176260000|2024-09-24 11:11:00|44644.1|44624.1|44641.6|44621.6|44644.1|44624.1|44640.8|44620.8|1
1727176270000|2024-09-24 11:11:10|44640.8|44620.8|44644.1|44624.1|44644.1|44624.1|44640.8|44620.8|0
1727176280000|2024-09-24 11:11:20|44641.6|44621.6|44638.3|44618.3|44641.6|44621.6|44638.3|44618.3|4
1727176290000|2024-09-24 11:11:30|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|0
1727176300000|2024-09-24 11:11:40|44637.3|44617.3|44637.3|44617.3|44639.1|44619.1|44637.3|44617.3|0
1727176310000|2024-09-24 11:11:50|44639.1|44619.1|44641.6|44621.6|44641.6|44621.6|44639.1|44619.1|2
1727176320000|2024-09-24 11:12:00|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|6
1727176330000|2024-09-24 11:12:10|44640.8|44620.8|44634.1|44614.1|44640.8|44620.8|44634.1|44614.1|36
1727176340000|2024-09-24 11:12:20|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|0
1727176350000|2024-09-24 11:12:30|44626.6|44606.6|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|8
1727176360000|2024-09-24 11:12:40|44619.9|44599.9|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|1
1727176370000|2024-09-24 11:12:50|44619.1|44599.1|44626.6|44606.6|44626.6|44606.6|44619.1|44599.1|16
1727176380000|2024-09-24 11:13:00|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|2
1727176390000|2024-09-24 11:13:10|44626.6|44606.6|44622.4|44602.4|44626.6|44606.6|44622.4|44602.4|2
1727176400000|2024-09-24 11:13:20|||||||||3
1727176410000|2024-09-24 11:13:30|44624.1|44604.1|44634.9|44614.9|44634.9|44614.9|44624.1|44604.1|9
1727176420000|2024-09-24 11:13:40|44634.1|44614.1|44646.6|44626.6|44648.3|44628.3|44634.1|44614.1|10
1727176430000|2024-09-24 11:13:50|44648.3|44628.3|44649.1|44629.1|44649.1|44629.1|44648.3|44628.3|10
1727176440000|2024-09-24 11:14:00|44653.3|44633.3|44666.6|44646.6|44666.6|44646.6|44653.3|44633.3|27
1727176450000|2024-09-24 11:14:10|44665.8|44645.8|44657.5|44637.5|44665.8|44645.8|44657.5|44637.5|44
1727176460000|2024-09-24 11:14:20|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1727176470000|2024-09-24 11:14:30|44657.5|44637.5|44659.1|44639.1|44659.1|44639.1|44655.8|44635.8|2
1727176480000|2024-09-24 11:14:40|||||||||4
1727176490000|2024-09-24 11:14:50|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|4
1727176500000|2024-09-24 11:15:00|44659.1|44639.1|44662.4|44642.4|44662.4|44642.4|44659.1|44639.1|6
1727176510000|2024-09-24 11:15:10|44661.6|44641.6|44645.8|44625.8|44662.4|44642.4|44645.8|44625.8|27
1727176520000|2024-09-24 11:15:20|44646.6|44626.6|44649.1|44629.1|44649.9|44629.9|44646.6|44626.6|20
1727176530000|2024-09-24 11:15:30|44651.6|44631.6|44654.1|44634.1|44654.1|44634.1|44650.8|44630.8|1
1727176540000|2024-09-24 11:15:40|44650.8|44630.8|44661.6|44641.6|44665.8|44645.8|44650.8|44630.8|7
1727176550000|2024-09-24 11:15:50|44670|44650|44670.8|44650.8|44670.8|44650.8|44670|44650|28
1727176560000|2024-09-24 11:16:00|44672.5|44652.5|44670.8|44650.8|44672.5|44652.5|44670.8|44650.8|4
1727176570000|2024-09-24 11:16:10|44672.5|44652.5|44679.1|44659.1|44679.1|44659.1|44672.5|44652.5|5
1727176580000|2024-09-24 11:16:20|44679.9|44659.9|44677.4|44657.4|44679.9|44659.9|44677.4|44657.4|2
1727176590000|2024-09-24 11:16:30|44682.4|44662.4|44691.6|44671.6|44691.6|44671.6|44682.4|44662.4|18
1727176600000|2024-09-24 11:16:40|44689.9|44669.9|44689.1|44669.1|44691.6|44671.6|44689.1|44669.1|13
1727176610000|2024-09-24 11:16:50|44689.9|44669.9|44689.1|44669.1|44689.9|44669.9|44688.3|44668.3|12
1727176620000|2024-09-24 11:17:00|44688.3|44668.3|44686.6|44666.6|44689.1|44669.1|44685.8|44665.8|4
1727176630000|2024-09-24 11:17:10|44687.4|44667.4|44689.1|44669.1|44689.1|44669.1|44685.6|44665.6|5
1727176640000|2024-09-24 11:17:20|44684.9|44664.9|44679.1|44659.1|44684.9|44664.9|44679.1|44659.1|28
1727176650000|2024-09-24 11:17:30|44677.4|44657.4|44682.4|44662.4|44682.4|44662.4|44677.4|44657.4|5
1727176660000|2024-09-24 11:17:40|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|2
1727176670000|2024-09-24 11:17:50|44674.1|44654.1|44654.9|44634.9|44674.1|44654.1|44652.4|44632.4|28
1727176680000|2024-09-24 11:18:00|44653.1|44633.1|44659.9|44639.9|44659.9|44639.9|44653.1|44633.1|6
1727176690000|2024-09-24 11:18:10|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|1
1727176700000|2024-09-24 11:18:20|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|6
1727176720000|2024-09-24 11:18:40|44664.1|44644.1|44677.4|44657.4|44677.4|44657.4|44664.1|44644.1|5
1727176730000|2024-09-24 11:18:50|44676.6|44656.6|44674.1|44654.1|44676.6|44656.6|44672.4|44652.4|1
1727176740000|2024-09-24 11:19:00|44672.4|44652.4|44667.4|44647.4|44672.4|44652.4|44667.4|44647.4|4
1727176750000|2024-09-24 11:19:10|44669.1|44649.1|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|1
1727176760000|2024-09-24 11:19:20|44669.1|44649.1|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|1
1727176770000|2024-09-24 11:19:30|44669.1|44649.1|44671.6|44651.6|44671.6|44651.6|44667.4|44647.4|3
1727176780000|2024-09-24 11:19:40|44669.9|44649.9|44667.4|44647.4|44672.4|44652.4|44667.4|44647.4|0
1727176790000|2024-09-24 11:19:50|44666.6|44646.6|44664.1|44644.1|44667.4|44647.4|44664.1|44644.1|17
1727176800000|2024-09-24 11:20:00|44660.8|44640.8|44659.1|44639.1|44660.8|44640.8|44659.1|44639.1|6
1727176810000|2024-09-24 11:20:10|44657.4|44637.4|44654.1|44634.1|44657.4|44637.4|44653.3|44633.3|8
1727176820000|2024-09-24 11:20:20|44652.4|44632.4|44652.4|44632.4|44654.1|44634.1|44649.1|44629.1|6
1727176830000|2024-09-24 11:20:30|||||||||1
1727176850000|2024-09-24 11:20:50|44654.1|44634.1|44654.1|44634.1|44654.9|44634.9|44654.1|44634.1|8
1727176860000|2024-09-24 11:21:00|44653.3|44633.3|44659.1|44639.1|44659.1|44639.1|44650.8|44630.8|25
1727176870000|2024-09-24 11:21:10|44662.4|44642.4|44659.1|44639.1|44662.4|44642.4|44659.1|44639.1|2
1727176880000|2024-09-24 11:21:20|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|1
1727176890000|2024-09-24 11:21:30|44664.1|44644.1|44654.9|44634.9|44664.1|44644.1|44654.9|44634.9|25
1727176900000|2024-09-24 11:21:40|44653.2|44633.2|44646.6|44626.6|44653.2|44633.2|44644.9|44624.9|14
1727176910000|2024-09-24 11:21:50|44647.4|44627.4|44646.6|44626.6|44647.4|44627.4|44645.8|44625.8|3
1727176920000|2024-09-24 11:22:00|44645.8|44625.8|44654.1|44634.1|44654.1|44634.1|44645.8|44625.8|4
1727176930000|2024-09-24 11:22:10|44657.4|44637.4|44661.6|44641.6|44666.6|44646.6|44657.4|44637.4|13
1727176940000|2024-09-24 11:22:20|44665.1|44645.1|44666.6|44646.6|44666.6|44646.6|44665.1|44645.1|14
1727176950000|2024-09-24 11:22:30|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|3
1727176960000|2024-09-24 11:22:40|44659.1|44639.1|44657.4|44637.4|44659.1|44639.1|44657.4|44637.4|11
1727176970000|2024-09-24 11:22:50|44655.7|44635.7|44652.4|44632.4|44655.7|44635.7|44652.4|44632.4|20
1727176980000|2024-09-24 11:23:00|44651.6|44631.6|44649.1|44629.1|44651.6|44631.6|44649.1|44629.1|0
1727176990000|2024-09-24 11:23:10|44649.9|44629.9|44647.4|44627.4|44654.1|44634.1|44647.4|44627.4|26
1727177000000|2024-09-24 11:23:20|44644.9|44624.9|44649.9|44629.9|44649.9|44629.9|44644.9|44624.9|7
1727177010000|2024-09-24 11:23:30|44650.7|44630.7|44652.4|44632.4|44652.4|44632.4|44650.7|44630.7|2
1727177020000|2024-09-24 11:23:40|44654.1|44634.1|44659.1|44639.1|44659.1|44639.1|44654.1|44634.1|13
1727177030000|2024-09-24 11:23:50|||||||||12
1727177040000|2024-09-24 11:24:00|44658.3|44638.3|44659.1|44639.1|44659.1|44639.1|44657.4|44637.4|21
1727177050000|2024-09-24 11:24:10|44654.9|44634.9|44647.4|44627.4|44654.9|44634.9|44645.7|44625.7|32
1727177060000|2024-09-24 11:24:20|44646.6|44626.6|44647.4|44627.4|44647.4|44627.4|44646.6|44626.6|23
1727177070000|2024-09-24 11:24:30|44645.7|44625.7|44644.1|44624.1|44645.7|44625.7|44644.1|44624.1|6
1727177080000|2024-09-24 11:24:40|44642.4|44622.4|44652.4|44632.4|44654.1|44634.1|44640.7|44620.7|32
1727177090000|2024-09-24 11:24:50|44648.2|44628.2|44648.2|44628.2|44648.2|44628.2|44648.2|44628.2|4
1727177100000|2024-09-24 11:25:00|44645.7|44625.7|44652.4|44632.4|44654.9|44634.9|44645.7|44625.7|4
1727177110000|2024-09-24 11:25:10|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|0
1727177120000|2024-09-24 11:25:20|44657.4|44637.4|44671.6|44651.6|44671.6|44651.6|44657.4|44637.4|8
1727177130000|2024-09-24 11:25:30|44673.3|44653.3|44658.2|44638.2|44673.3|44653.3|44658.2|44638.2|23
1727177140000|2024-09-24 11:25:40|44657.4|44637.4|44651.4|44631.4|44657.4|44637.4|44650.7|44630.7|34
1727177150000|2024-09-24 11:25:50|44650.7|44630.7|44653.9|44633.9|44653.9|44633.9|44650.7|44630.7|13
1727177160000|2024-09-24 11:26:00|44655.7|44635.7|44653.2|44633.2|44655.7|44635.7|44652.4|44632.4|4
1727177170000|2024-09-24 11:26:10|44650.7|44630.7|44650.7|44630.7|44653.9|44633.9|44650.7|44630.7|1
1727177180000|2024-09-24 11:26:20|44649.9|44629.9|44647.4|44627.4|44649.9|44629.9|44647.4|44627.4|0
1727177190000|2024-09-24 11:26:30|44645.7|44625.7|44645.7|44625.7|44645.7|44625.7|44645.7|44625.7|1
1727177200000|2024-09-24 11:26:40|44647.4|44627.4|44645.7|44625.7|44648.2|44628.2|44645.7|44625.7|4
1727177210000|2024-09-24 11:26:50|44643.9|44623.9|44640.7|44620.7|44643.9|44623.9|44640.7|44620.7|11
1727177220000|2024-09-24 11:27:00|44633.9|44613.9|44628.9|44608.9|44633.9|44613.9|44628.9|44608.9|4
1727177230000|2024-09-24 11:27:10|44625.7|44605.7|44623.9|44603.9|44625.7|44605.7|44623.9|44603.9|11
1727177240000|2024-09-24 11:27:20|44620.7|44600.7|44623.9|44603.9|44623.9|44603.9|44620.7|44600.7|0
1727177250000|2024-09-24 11:27:30|44630.7|44610.7|44632.4|44612.4|44632.4|44612.4|44630.7|44610.7|7
1727177260000|2024-09-24 11:27:40|44633.2|44613.2|44634.9|44614.9|44634.9|44614.9|44633.2|44613.2|6
1727177270000|2024-09-24 11:27:50|44633.2|44613.2|44630.7|44610.7|44633.2|44613.2|44630.7|44610.7|6
1727177280000|2024-09-24 11:28:00|44631.4|44611.4|44633.9|44613.9|44633.9|44613.9|44631.4|44611.4|1
1727177290000|2024-09-24 11:28:10|44633.2|44613.2|44625.7|44605.7|44633.2|44613.2|44625.7|44605.7|16
1727177300000|2024-09-24 11:28:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|5
1727177310000|2024-09-24 11:28:30|44625.7|44605.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|4
1727177320000|2024-09-24 11:28:40|44622.4|44602.4|44623.9|44603.9|44623.9|44603.9|44618.9|44598.9|22
1727177330000|2024-09-24 11:28:50|44622.4|44602.4|44623.9|44603.9|44623.9|44603.9|44618.9|44598.9|19
1727177340000|2024-09-24 11:29:00|44628.9|44608.9|44641.4|44621.4|44641.4|44621.4|44628.9|44608.9|9
1727177350000|2024-09-24 11:29:10|44641.5|44621.5|44642.4|44622.4|44642.4|44622.4|44640.7|44620.7|2
1727177360000|2024-09-24 11:29:20|44643.2|44623.2|44639.9|44619.9|44643.2|44623.2|44638.2|44618.2|3
1727177370000|2024-09-24 11:29:30|44638.2|44618.2|44635.7|44615.7|44639.9|44619.9|44635.7|44615.7|11
1727177380000|2024-09-24 11:29:40|44638.2|44618.2|44641.5|44621.5|44641.5|44621.5|44638.2|44618.2|1
1727177390000|2024-09-24 11:29:50|44643.2|44623.2|44644|44624|44644|44624|44643.2|44623.2|5
1727177400000|2024-09-24 11:30:00|44648.2|44628.2|44652.4|44632.4|44652.4|44632.4|44644|44624|9
1727177410000|2024-09-24 11:30:10|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|4
1727177420000|2024-09-24 11:30:20|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|4
1727177430000|2024-09-24 11:30:30|44657.4|44637.4|44665.7|44645.7|44665.7|44645.7|44657.4|44637.4|22
1727177440000|2024-09-24 11:30:40|44669|44649|44673.2|44653.2|44675.7|44655.7|44669|44649|9
1727177450000|2024-09-24 11:30:50|44670.7|44650.7|44668.4|44648.4|44670.7|44650.7|44659|44639|26
1727177460000|2024-09-24 11:31:00|44669.1|44649.1|44700.9|44680.9|44700.9|44680.9|44669.1|44649.1|33
1727177470000|2024-09-24 11:31:10|44700.1|44680.1|44700.9|44680.9|44702.6|44682.6|44700.1|44680.1|5
1727177480000|2024-09-24 11:31:20|44702.6|44682.6|44702.6|44682.6|44703.4|44683.4|44696.6|44676.6|17
1727177490000|2024-09-24 11:31:30|44701.8|44681.8|44697.6|44677.6|44701.8|44681.8|44696.8|44676.8|22
1727177500000|2024-09-24 11:31:40|44696.8|44676.8|44699.3|44679.3|44699.3|44679.3|44696.8|44676.8|26
1727177510000|2024-09-24 11:31:50|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|2
1727177520000|2024-09-24 11:32:00|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|0
1727177530000|2024-09-24 11:32:10|44701.6|44681.6|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|25
1727177540000|2024-09-24 11:32:20|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|5
1727177550000|2024-09-24 11:32:30|44696.6|44676.6|44700.9|44680.9|44703.4|44683.4|44696.6|44676.6|17
1727177560000|2024-09-24 11:32:40|44703.4|44683.4|44706.6|44686.6|44706.6|44686.6|44703.4|44683.4|1
1727177570000|2024-09-24 11:32:50|44708.4|44688.4|44711.8|44691.8|44711.8|44691.8|44708.4|44688.4|14
1727177580000|2024-09-24 11:33:00|44714.3|44694.3|44713.4|44693.4|44716.8|44696.8|44713.4|44693.4|4
1727177590000|2024-09-24 11:33:10|44712.6|44692.6|44709.3|44689.3|44713.4|44693.4|44709.3|44689.3|10
1727177600000|2024-09-24 11:33:20|44710.1|44690.1|44697.6|44677.6|44710.1|44690.1|44697.6|44677.6|13
1727177610000|2024-09-24 11:33:30|44699.3|44679.3|44695.9|44675.9|44700.1|44680.1|44694.1|44674.1|16
1727177620000|2024-09-24 11:33:40|44697.6|44677.6|44690.9|44670.9|44697.6|44677.6|44690.9|44670.9|12
1727177630000|2024-09-24 11:33:50|44689.1|44669.1|44682.6|44662.6|44689.1|44669.1|44679.3|44659.3|24
1727177640000|2024-09-24 11:34:00|44679.3|44659.3|44679.3|44659.3|44683.4|44663.4|44677.6|44657.6|23
1727177650000|2024-09-24 11:34:10|44674.3|44654.3|44689.3|44669.3|44689.3|44669.3|44674.3|44654.3|24
1727177660000|2024-09-24 11:34:20|44691.8|44671.8|44692.6|44672.6|44694.3|44674.3|44689.3|44669.3|7
1727177670000|2024-09-24 11:34:30|44691.8|44671.8|44689.3|44669.3|44694.3|44674.3|44689.3|44669.3|8
1727177680000|2024-09-24 11:34:40|44687.6|44667.6|44671|44651|44687.6|44667.6|44669.3|44649.3|22
1727177690000|2024-09-24 11:34:50|44669.3|44649.3|44673.4|44653.4|44673.4|44653.4|44664.3|44644.3|14
1727177700000|2024-09-24 11:35:00|44672.6|44652.6|44676|44656|44682|44662|44672.6|44652.6|7
1727177710000|2024-09-24 11:35:10|44672.8|44652.8|44681.2|44661.2|44681.2|44661.2|44671|44651|17
1727177720000|2024-09-24 11:35:20|44679.5|44659.5|44681.8|44661.8|44681.8|44661.8|44676.8|44656.8|5
1727177730000|2024-09-24 11:35:30|44677.6|44657.6|44676.8|44656.8|44681|44661|44676.8|44656.8|10
1727177740000|2024-09-24 11:35:40|44675.1|44655.1|44666|44646|44675.1|44655.1|44666|44646|13
1727177750000|2024-09-24 11:35:50|44667.8|44647.8|44657.8|44637.8|44667.8|44647.8|44657.8|44637.8|4
1727177760000|2024-09-24 11:36:00|44656|44636|44656|44636|44662.8|44642.8|44656|44636|5
1727177770000|2024-09-24 11:36:10|44655.3|44635.3|44639.3|44619.3|44657.8|44637.8|44639.3|44619.3|8
1727177780000|2024-09-24 11:36:20|44638.5|44618.5|44636.8|44616.8|44638.5|44618.5|44635.1|44615.1|13
1727177790000|2024-09-24 11:36:30|44635.1|44615.1|44634.3|44614.3|44638.5|44618.5|44634.3|44614.3|18
1727177800000|2024-09-24 11:36:40|44637.8|44617.8|44639.3|44619.3|44643.5|44623.5|44637.8|44617.8|41
1727177810000|2024-09-24 11:36:50|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|10
1727177820000|2024-09-24 11:37:00|44645.1|44625.1|44655.1|44635.1|44655.1|44635.1|44645.1|44625.1|8
1727177830000|2024-09-24 11:37:10|44654.3|44634.3|44662.8|44642.8|44662.8|44642.8|44654.3|44634.3|8
1727177840000|2024-09-24 11:37:20|44661.1|44641.1|44661.1|44641.1|44662.8|44642.8|44661.1|44641.1|0
1727177850000|2024-09-24 11:37:30|44660.3|44640.3|44661.8|44641.8|44666.1|44646.1|44660.3|44640.3|7
1727177860000|2024-09-24 11:37:40|44663.6|44643.6|44656.1|44636.1|44664.3|44644.3|44656.1|44636.1|7
1727177870000|2024-09-24 11:37:50|44656.8|44636.8|44659.3|44639.3|44659.3|44639.3|44656.8|44636.8|16
1727177880000|2024-09-24 11:38:00|44662.6|44642.6|44669.3|44649.3|44669.3|44649.3|44662.6|44642.6|4
1727177890000|2024-09-24 11:38:10|44671.1|44651.1|44676.8|44656.8|44676.8|44656.8|44671.1|44651.1|16
1727177900000|2024-09-24 11:38:20|44679.3|44659.3|44681.1|44661.1|44681.1|44661.1|44679.3|44659.3|56
1727177910000|2024-09-24 11:38:30|44681.8|44661.8|44684.3|44664.3|44684.3|44664.3|44681.8|44661.8|4
1727177920000|2024-09-24 11:38:40|44691.1|44671.1|44696.8|44676.8|44698.6|44678.6|44691.1|44671.1|19
1727177930000|2024-09-24 11:38:50|44695.9|44675.9|44705.3|44685.3|44705.3|44685.3|44695.9|44675.9|16
1727177940000|2024-09-24 11:39:00|44701.1|44681.1|44698.4|44678.4|44701.1|44681.1|44696.8|44676.8|23
1727177950000|2024-09-24 11:39:10|44699.2|44679.2|44712.8|44692.8|44712.8|44692.8|44697.6|44677.6|25
1727177960000|2024-09-24 11:39:20|44713.6|44693.6|44710.3|44690.3|44714.3|44694.3|44710.3|44690.3|4
1727177970000|2024-09-24 11:39:30|44711.1|44691.1|44708.6|44688.6|44711.1|44691.1|44708.6|44688.6|0
1727177980000|2024-09-24 11:39:40|44709.3|44689.3|44711.1|44691.1|44711.1|44691.1|44709.3|44689.3|1
1727177990000|2024-09-24 11:39:50|44711.8|44691.8|44709.3|44689.3|44714.3|44694.3|44709.3|44689.3|15
1727178000000|2024-09-24 11:40:00|44707.6|44687.6|44701.1|44681.1|44707.6|44687.6|44696.1|44676.1|31
1727178010000|2024-09-24 11:40:10|44699.3|44679.3|44701.1|44681.1|44701.1|44681.1|44693.6|44673.6|37
1727178020000|2024-09-24 11:40:20|44699.3|44679.3|44716.8|44696.8|44716.8|44696.8|44696.1|44676.1|47
1727178030000|2024-09-24 11:40:30|44717.6|44697.6|44723.6|44703.6|44727.8|44707.8|44716.8|44696.8|22
1727178040000|2024-09-24 11:40:40|44721.8|44701.8|44731.1|44711.1|44731.1|44711.1|44721.1|44701.1|13
1727178050000|2024-09-24 11:40:50|44728.6|44708.6|44718|44698|44728.6|44708.6|44718|44698|19
1727178060000|2024-09-24 11:41:00|44719.5|44699.5|44711.1|44691.1|44719.5|44699.5|44711.1|44691.1|22
1727178070000|2024-09-24 11:41:10|44712.8|44692.8|44709.5|44689.5|44716.1|44696.1|44709.5|44689.5|35
1727178080000|2024-09-24 11:41:20|44710.3|44690.3|44696.8|44676.8|44710.3|44690.3|44696.8|44676.8|16
1727178090000|2024-09-24 11:41:30|44698.6|44678.6|44681.8|44661.8|44698.6|44678.6|44681.8|44661.8|11
1727178100000|2024-09-24 11:41:40|44677.6|44657.6|44675.1|44655.1|44677.6|44657.6|44662.6|44642.6|43
1727178110000|2024-09-24 11:41:50|44674.3|44654.3|44677.6|44657.6|44677.6|44657.6|44674.3|44654.3|25
1727178130000|2024-09-24 11:42:10|44672.6|44652.6|44667.6|44647.6|44672.6|44652.6|44667.6|44647.6|13
1727178140000|2024-09-24 11:42:20|44665.9|44645.9|44660.1|44640.1|44667.6|44647.6|44660.1|44640.1|21
1727178150000|2024-09-24 11:42:30|44657.6|44637.6|44650.9|44630.9|44657.6|44637.6|44650.9|44630.9|6
1727178160000|2024-09-24 11:42:40|44645.9|44625.9|44647.6|44627.6|44649.3|44629.3|44645.9|44625.9|14
1727178170000|2024-09-24 11:42:50|44645.9|44625.9|44644.3|44624.3|44645.9|44625.9|44644.3|44624.3|10
1727178180000|2024-09-24 11:43:00|44642.6|44622.6|44642.6|44622.6|44645.1|44625.1|44638.4|44618.4|27
1727178190000|2024-09-24 11:43:10|44640.9|44620.9|44642.6|44622.6|44642.6|44622.6|44640.9|44620.9|5
1727178200000|2024-09-24 11:43:20|44643.4|44623.4|44655.9|44635.9|44655.9|44635.9|44643.4|44623.4|16
1727178210000|2024-09-24 11:43:30|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|0
1727178220000|2024-09-24 11:43:40|44660.9|44640.9|44660.9|44640.9|44662.6|44642.6|44660.9|44640.9|7
1727178230000|2024-09-24 11:43:50|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|0
1727178240000|2024-09-24 11:44:00|44660.9|44640.9|44669.3|44649.3|44669.3|44649.3|44660.9|44640.9|6
1727178250000|2024-09-24 11:44:10|44670.1|44650.1|44672.6|44652.6|44672.6|44652.6|44670.1|44650.1|1
1727178260000|2024-09-24 11:44:20|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44669.3|44649.3|5
1727178270000|2024-09-24 11:44:30|44667.6|44647.6|44665.1|44645.1|44669.3|44649.3|44665.1|44645.1|1
1727178280000|2024-09-24 11:44:40|44665.9|44645.9|44669.3|44649.3|44669.3|44649.3|44665.9|44645.9|2
1727178290000|2024-09-24 11:44:50|44667.6|44647.6|44665.1|44645.1|44667.6|44647.6|44660.1|44640.1|15
1727178300000|2024-09-24 11:45:00|44662.6|44642.6|44661.8|44641.8|44662.6|44642.6|44660.1|44640.1|7
1727178310000|2024-09-24 11:45:10|44661.1|44641.1|44659.3|44639.3|44661.1|44641.1|44659.3|44639.3|1
1727178320000|2024-09-24 11:45:20|44656.8|44636.8|44656.1|44636.1|44660.1|44640.1|44654.3|44634.3|15
1727178330000|2024-09-24 11:45:30|44654.3|44634.3|44654.3|44634.3|44656.8|44636.8|44654.3|44634.3|1
1727178340000|2024-09-24 11:45:40|44651.8|44631.8|44652.6|44632.6|44652.6|44632.6|44651.8|44631.8|18
1727178350000|2024-09-24 11:45:50|44659.4|44639.4|44670.1|44650.1|44670.1|44650.1|44659.4|44639.4|11
1727178360000|2024-09-24 11:46:00|44672.6|44652.6|44672.6|44652.6|44675.1|44655.1|44672.6|44652.6|8
1727178370000|2024-09-24 11:46:10|44675.1|44655.1|44680.1|44660.1|44680.1|44660.1|44675.1|44655.1|5
1727178380000|2024-09-24 11:46:20|44680.9|44660.9|44679.2|44659.2|44681.7|44661.7|44679.2|44659.2|1
1727178390000|2024-09-24 11:46:30|44680.9|44660.9|44670.9|44650.9|44680.9|44660.9|44670.9|44650.9|8
1727178400000|2024-09-24 11:46:40|44664.4|44644.4|44653.4|44633.4|44664.4|44644.4|44653.4|44633.4|8
1727178420000|2024-09-24 11:47:00|44654.2|44634.2|44657.6|44637.6|44657.6|44637.6|44654.2|44634.2|5
1727178430000|2024-09-24 11:47:10|44662.6|44642.6|44666.9|44646.9|44666.9|44646.9|44659.4|44639.4|30
1727178440000|2024-09-24 11:47:20|44667.6|44647.6|44682.6|44662.6|44682.6|44662.6|44667.6|44647.6|1
1727178450000|2024-09-24 11:47:30|44684.2|44664.2|44694.4|44674.4|44694.4|44674.4|44684.2|44664.2|7
1727178460000|2024-09-24 11:47:40|44695.1|44675.1|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|3
1727178470000|2024-09-24 11:47:50|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|18
1727178480000|2024-09-24 11:48:00|44690.1|44670.1|44692.6|44672.6|44692.6|44672.6|44690.1|44670.1|10
1727178490000|2024-09-24 11:48:10|44691.9|44671.9|44690.1|44670.1|44691.9|44671.9|44687.6|44667.6|5
1727178500000|2024-09-24 11:48:20|44689.4|44669.4|44696.1|44676.1|44696.1|44676.1|44687.6|44667.6|3
1727178510000|2024-09-24 11:48:30|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|0
1727178520000|2024-09-24 11:48:40|||||||||3
1727178530000|2024-09-24 11:48:50|44695.1|44675.1|44691.9|44671.9|44695.1|44675.1|44691.9|44671.9|14
1727178540000|2024-09-24 11:49:00|44690.1|44670.1|44688.4|44668.4|44690.1|44670.1|44688.4|44668.4|14
1727178550000|2024-09-24 11:49:10|44687.6|44667.6|44685.9|44665.9|44687.6|44667.6|44685.1|44665.1|0
1727178560000|2024-09-24 11:49:20|44687.6|44667.6|44690.9|44670.9|44692.6|44672.6|44687.6|44667.6|13
1727178570000|2024-09-24 11:49:30|44688.4|44668.4|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|1
1727178580000|2024-09-24 11:49:40|44684.2|44664.2|44685.1|44665.1|44687.6|44667.6|44684.2|44664.2|6
1727178590000|2024-09-24 11:49:50|44685.9|44665.9|44690.1|44670.1|44690.1|44670.1|44685.9|44665.9|9
1727178600000|2024-09-24 11:50:00|44692.6|44672.6|44697.6|44677.6|44697.6|44677.6|44692.6|44672.6|4
1727178610000|2024-09-24 11:50:10|44705.1|44685.1|44705.9|44685.9|44705.9|44685.9|44705.1|44685.1|4
1727178620000|2024-09-24 11:50:20|44706.7|44686.7|44712.6|44692.6|44712.6|44692.6|44706.7|44686.7|3
1727178630000|2024-09-24 11:50:30|44714.4|44694.4|44715.9|44695.9|44715.9|44695.9|44714.4|44694.4|1
1727178640000|2024-09-24 11:50:40|44716.7|44696.7|44722.6|44702.6|44722.6|44702.6|44715.9|44695.9|8
1727178650000|2024-09-24 11:50:50|44724.4|44704.4|44727.6|44707.6|44727.6|44707.6|44724.4|44704.4|7
1727178660000|2024-09-24 11:51:00|44725.9|44705.9|44722.6|44702.6|44725.9|44705.9|44722.6|44702.6|6
1727178670000|2024-09-24 11:51:10|44719.4|44699.4|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|2
1727178680000|2024-09-24 11:51:20|44719.4|44699.4|44722.6|44702.6|44722.6|44702.6|44717.6|44697.6|4
1727178690000|2024-09-24 11:51:30|44726.1|44706.1|44722.6|44702.6|44726.1|44706.1|44720.1|44700.1|16
1727178700000|2024-09-24 11:51:40|44721.9|44701.9|44721.9|44701.9|44722.6|44702.6|44720.1|44700.1|2
1727178710000|2024-09-24 11:51:50|44722.6|44702.6|44717.6|44697.6|44722.6|44702.6|44717.6|44697.6|7
1727178720000|2024-09-24 11:52:00|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|1
1727178730000|2024-09-24 11:52:10|44719.4|44699.4|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|6
1727178740000|2024-09-24 11:52:20|44722.6|44702.6|44732.6|44712.6|44732.6|44712.6|44722.6|44702.6|19
1727178750000|2024-09-24 11:52:30|44734.4|44714.4|44735.9|44715.9|44735.9|44715.9|44734.4|44714.4|3
1727178760000|2024-09-24 11:52:40|44735.1|44715.1|44735.1|44715.1|44737.6|44717.6|44732.6|44712.6|6
1727178770000|2024-09-24 11:52:50|44733.4|44713.4|44730.9|44710.9|44735.1|44715.1|44730.9|44710.9|1
1727178780000|2024-09-24 11:53:00|44732.6|44712.6|44730.1|44710.1|44732.6|44712.6|44730.1|44710.1|14
1727178790000|2024-09-24 11:53:10|44729.4|44709.4|44730.1|44710.1|44730.1|44710.1|44729.4|44709.4|12
1727178800000|2024-09-24 11:53:20|44731.9|44711.9|44730.1|44710.1|44731.9|44711.9|44730.1|44710.1|9
1727178810000|2024-09-24 11:53:30|44729.4|44709.4|44730.1|44710.1|44730.1|44710.1|44725.9|44705.9|3
1727178820000|2024-09-24 11:53:40|||||||||2
1727178830000|2024-09-24 11:53:50|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|2
1727178840000|2024-09-24 11:54:00|44730.9|44710.9|44732.6|44712.6|44732.6|44712.6|44730.9|44710.9|9
1727178850000|2024-09-24 11:54:10|44734.4|44714.4|44744.2|44724.2|44744.2|44724.2|44734.4|44714.4|9
1727178860000|2024-09-24 11:54:20|44744.4|44724.4|44736.7|44716.7|44745.9|44725.9|44736.7|44716.7|15
1727178870000|2024-09-24 11:54:30|44735|44715|44730.2|44710.2|44735|44715|44728.4|44708.4|5
1727178880000|2024-09-24 11:54:40|44730.9|44710.9|44735.2|44715.2|44735.2|44715.2|44730.2|44710.2|5
1727178890000|2024-09-24 11:54:50|44731.7|44711.7|44732.7|44712.7|44735.2|44715.2|44730.9|44710.9|6
1727178900000|2024-09-24 11:55:00|44730.2|44710.2|44724.4|44704.4|44730.2|44710.2|44722.7|44702.7|6
1727178910000|2024-09-24 11:55:10|44725.2|44705.2|44725.2|44705.2|44727.7|44707.7|44722.7|44702.7|6
1727178920000|2024-09-24 11:55:20|44724.4|44704.4|44720.2|44700.2|44724.4|44704.4|44720.2|44700.2|6
1727178930000|2024-09-24 11:55:30|44721.9|44701.9|44717.7|44697.7|44722.7|44702.7|44717.7|44697.7|2
1727178940000|2024-09-24 11:55:40|44715.9|44695.9|44710.9|44690.9|44715.9|44695.9|44709.2|44689.2|5
1727178950000|2024-09-24 11:55:50|44713.4|44693.4|44710.2|44690.2|44714.4|44694.4|44710.2|44690.2|1
1727178960000|2024-09-24 11:56:00|44712.7|44692.7|44716.9|44696.9|44716.9|44696.9|44712.7|44692.7|8
1727178970000|2024-09-24 11:56:10|44717.7|44697.7|44722.7|44702.7|44722.7|44702.7|44717.7|44697.7|10
1727178980000|2024-09-24 11:56:20|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|7
1727178990000|2024-09-24 11:56:30|44721.1|44701.1|44721.9|44701.9|44721.9|44701.9|44721.1|44701.1|12
1727179000000|2024-09-24 11:56:40|44720.2|44700.2|44722.7|44702.7|44722.7|44702.7|44717.7|44697.7|6
1727179010000|2024-09-24 11:56:50|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|7
1727179020000|2024-09-24 11:57:00|44723.4|44703.4|44725.2|44705.2|44725.2|44705.2|44723.4|44703.4|8
1727179030000|2024-09-24 11:57:10|44725.9|44705.9|44727.7|44707.7|44727.7|44707.7|44725.9|44705.9|4
1727179040000|2024-09-24 11:57:20|44725.9|44705.9|44727.7|44707.7|44727.7|44707.7|44725.9|44705.9|0
1727179050000|2024-09-24 11:57:30|44722.7|44702.7|44724.4|44704.4|44727.7|44707.7|44722.7|44702.7|7
1727179060000|2024-09-24 11:57:40|44725.2|44705.2|44732.7|44712.7|44732.7|44712.7|44725.2|44705.2|12
1727179070000|2024-09-24 11:57:50|44734.4|44714.4|44737.7|44717.7|44740.2|44720.2|44734.4|44714.4|4
1727179080000|2024-09-24 11:58:00|44739.4|44719.4|44743.4|44723.4|44745.2|44725.2|44739.4|44719.4|12
1727179090000|2024-09-24 11:58:10|44741.9|44721.9|44738.6|44718.6|44741.9|44721.9|44738.6|44718.6|1
1727179100000|2024-09-24 11:58:20|44741.1|44721.1|44739.4|44719.4|44741.1|44721.1|44738.6|44718.6|9
1727179110000|2024-09-24 11:58:30|44737.7|44717.7|44737.7|44717.7|44740.2|44720.2|44737.7|44717.7|2
1727179120000|2024-09-24 11:58:40|44739.4|44719.4|44739.4|44719.4|44740.2|44720.2|44739.4|44719.4|1
1727179130000|2024-09-24 11:58:50|44740.2|44720.2|44746.9|44726.9|44746.9|44726.9|44740.2|44720.2|7
1727179140000|2024-09-24 11:59:00|44749.4|44729.4|44750.2|44730.2|44750.2|44730.2|44749.4|44729.4|4
1727179150000|2024-09-24 11:59:10|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|0
1727179160000|2024-09-24 11:59:20|44750.2|44730.2|44747.7|44727.7|44751.9|44731.9|44747.7|44727.7|3
1727179170000|2024-09-24 11:59:30|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44747.7|44727.7|1
1727179190000|2024-09-24 11:59:50|44750.2|44730.2|44749.4|44729.4|44750.2|44730.2|44749.4|44729.4|6
1727179200000|2024-09-24 12:00:00|44750.2|44730.2|44749.4|44729.4|44750.2|44730.2|44745.9|44725.9|18
1727179210000|2024-09-24 12:00:10|44751.1|44731.1|44763.6|44743.6|44763.6|44743.6|44751.1|44731.1|17
1727179220000|2024-09-24 12:00:20|44764.4|44744.4|44776.9|44756.9|44776.9|44756.9|44764.4|44744.4|46
1727179230000|2024-09-24 12:00:30|44778.6|44758.6|44774.4|44754.4|44778.6|44758.6|44773.6|44753.6|16
1727179240000|2024-09-24 12:00:40|44773.6|44753.6|44771.9|44751.9|44776.9|44756.9|44771.9|44751.9|7
1727179250000|2024-09-24 12:00:50|44772.7|44752.7|44771.9|44751.9|44774.4|44754.4|44771.9|44751.9|8
1727179260000|2024-09-24 12:01:00|44774.4|44754.4|44785.9|44765.9|44787.7|44767.7|44774.4|44754.4|18
1727179270000|2024-09-24 12:01:10|44787.7|44767.7|44789.4|44769.4|44789.4|44769.4|44787.7|44767.7|5
1727179280000|2024-09-24 12:01:20|44791.9|44771.9|44787.7|44767.7|44796.9|44776.9|44787.7|44767.7|34
1727179290000|2024-09-24 12:01:30|44786.9|44766.9|44772.7|44752.7|44786.9|44766.9|44770.9|44750.9|28
1727179300000|2024-09-24 12:01:40|44770.9|44750.9|44762.7|44742.7|44770.9|44750.9|44762.7|44742.7|10
1727179310000|2024-09-24 12:01:50|44767.7|44747.7|44770.9|44750.9|44770.9|44750.9|44767.7|44747.7|1
1727179320000|2024-09-24 12:02:00|44769.4|44749.4|44775.2|44755.2|44775.2|44755.2|44767.7|44747.7|2
1727179330000|2024-09-24 12:02:10|44777.7|44757.7|44782.7|44762.7|44782.7|44762.7|44777.7|44757.7|5
1727179340000|2024-09-24 12:02:20|44780.9|44760.9|44767.7|44747.7|44780.9|44760.9|44765.2|44745.2|30
1727179350000|2024-09-24 12:02:30|44769.4|44749.4|44772.7|44752.7|44772.7|44752.7|44765.9|44745.9|13
1727179360000|2024-09-24 12:02:40|44770.2|44750.2|44777.7|44757.7|44777.7|44757.7|44770.2|44750.2|15
1727179370000|2024-09-24 12:02:50|44776|44756|44772.7|44752.7|44776|44756|44771.9|44751.9|6
1727179380000|2024-09-24 12:03:00|44777.7|44757.7|44782.7|44762.7|44785.2|44765.2|44777.7|44757.7|42
1727179390000|2024-09-24 12:03:10|44780.2|44760.2|44786.1|44766.1|44786.1|44766.1|44780.2|44760.2|8
1727179400000|2024-09-24 12:03:20|44787.9|44767.9|44775.2|44755.2|44788.6|44768.6|44775.2|44755.2|16
1727179410000|2024-09-24 12:03:30|44771.9|44751.9|44767.7|44747.7|44774.4|44754.4|44767.7|44747.7|7
1727179420000|2024-09-24 12:03:40|44762.7|44742.7|44751|44731|44762.7|44742.7|44751|44731|13
1727179430000|2024-09-24 12:03:50|44747.7|44727.7|44743.5|44723.5|44747.7|44727.7|44741.9|44721.9|22
1727179440000|2024-09-24 12:04:00|44744.2|44724.2|44751.7|44731.7|44751.7|44731.7|44744.2|44724.2|3
1727179450000|2024-09-24 12:04:10|44751|44731|44756|44736|44756|44736|44749.2|44729.2|6
1727179460000|2024-09-24 12:04:20|44762.7|44742.7|44766|44746|44767.7|44747.7|44762.7|44742.7|6
1727179470000|2024-09-24 12:04:30|44767.7|44747.7|44775.2|44755.2|44775.2|44755.2|44767.7|44747.7|4
1727179480000|2024-09-24 12:04:40|44772.7|44752.7|44779.4|44759.4|44779.4|44759.4|44772.7|44752.7|6
1727179490000|2024-09-24 12:04:50|44775.2|44755.2|44771.1|44751.1|44775.2|44755.2|44768.6|44748.6|56
1727179500000|2024-09-24 12:05:00|44771.9|44751.9|44771.1|44751.1|44771.9|44751.9|44771.1|44751.1|6
1727179510000|2024-09-24 12:05:10|44773.6|44753.6|44771.1|44751.1|44773.6|44753.6|44771.1|44751.1|4
1727179520000|2024-09-24 12:05:20|44772.9|44752.9|44776.1|44756.1|44776.1|44756.1|44772.9|44752.9|5
1727179530000|2024-09-24 12:05:30|44777.9|44757.9|44784.4|44764.4|44786.1|44766.1|44777.9|44757.9|7
1727179540000|2024-09-24 12:05:40|44782.9|44762.9|44787.9|44767.9|44789.6|44769.6|44782.9|44762.9|37
1727179550000|2024-09-24 12:05:50|44789.4|44769.4|44787.9|44767.9|44791.1|44771.1|44787.9|44767.9|9
1727179560000|2024-09-24 12:06:00|44786.3|44766.3|44786.1|44766.1|44787.9|44767.9|44784.6|44764.6|0
1727179570000|2024-09-24 12:06:10|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|4
1727179580000|2024-09-24 12:06:20|44786.1|44766.1|44788.6|44768.6|44788.6|44768.6|44786.1|44766.1|1
1727179590000|2024-09-24 12:06:30|44786.9|44766.9|44781.1|44761.1|44786.9|44766.9|44781.1|44761.1|2
1727179600000|2024-09-24 12:06:40|||||||||8
1727179610000|2024-09-24 12:06:50|44781.9|44761.9|44784.4|44764.4|44784.4|44764.4|44781.1|44761.1|3
1727179620000|2024-09-24 12:07:00|44781.1|44761.1|44781.1|44761.1|44782.9|44762.9|44781.1|44761.1|2
1727179630000|2024-09-24 12:07:10|44778.6|44758.6|44783.6|44763.6|44783.6|44763.6|44778.6|44758.6|4
1727179640000|2024-09-24 12:07:20|44785.4|44765.4|44781.9|44761.9|44785.4|44765.4|44781.9|44761.9|3
1727179650000|2024-09-24 12:07:30|44780.2|44760.2|44772.7|44752.7|44780.2|44760.2|44772.7|44752.7|13
1727179660000|2024-09-24 12:07:40|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|7
1727179670000|2024-09-24 12:07:50|44775.2|44755.2|44777.7|44757.7|44777.7|44757.7|44774.4|44754.4|2
1727179680000|2024-09-24 12:08:00|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44777.7|44757.7|4
1727179690000|2024-09-24 12:08:10|44777.7|44757.7|44793.6|44773.6|44793.6|44773.6|44777.7|44757.7|13
1727179700000|2024-09-24 12:08:20|44796.1|44776.1|44796.9|44776.9|44797.7|44777.7|44796.1|44776.1|0
1727179710000|2024-09-24 12:08:30|44797.7|44777.7|44792.7|44772.7|44797.7|44777.7|44792.7|44772.7|4
1727179720000|2024-09-24 12:08:40|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|0
1727179730000|2024-09-24 12:08:50|44790.2|44770.2|44789.4|44769.4|44790.2|44770.2|44789.4|44769.4|5
1727179740000|2024-09-24 12:09:00|44790.2|44770.2|44792.7|44772.7|44792.7|44772.7|44789.4|44769.4|7
1727179750000|2024-09-24 12:09:10|44794.4|44774.4|44784.4|44764.4|44794.4|44774.4|44784.4|44764.4|4
1727179760000|2024-09-24 12:09:20|44782.7|44762.7|44779.4|44759.4|44782.7|44762.7|44777.7|44757.7|11
1727179770000|2024-09-24 12:09:30|44781.9|44761.9|44779.4|44759.4|44782.7|44762.7|44777.7|44757.7|4
1727179780000|2024-09-24 12:09:40|44780.2|44760.2|44782.7|44762.7|44782.7|44762.7|44780.2|44760.2|2
1727179790000|2024-09-24 12:09:50|44779.4|44759.4|44794.4|44774.4|44794.4|44774.4|44776|44756|10
1727179800000|2024-09-24 12:10:00|44796.1|44776.1|44802.7|44782.7|44804.4|44784.4|44796.1|44776.1|41
1727179810000|2024-09-24 12:10:10|44804.4|44784.4|44822.9|44802.9|44828.6|44808.6|44802.7|44782.7|67
1727179820000|2024-09-24 12:10:20|44821.1|44801.1|44801.1|44781.1|44821.1|44801.1|44801.1|44781.1|38
1727179830000|2024-09-24 12:10:30|44806.1|44786.1|44816.1|44796.1|44816.1|44796.1|44806.1|44786.1|14
1727179840000|2024-09-24 12:10:40|44817.9|44797.9|44817.9|44797.9|44821.1|44801.1|44816.1|44796.1|19
1727179850000|2024-09-24 12:10:50|44816.1|44796.1|44815.4|44795.4|44818.6|44798.6|44815.4|44795.4|14
1727179860000|2024-09-24 12:11:00|44811.1|44791.1|44791.1|44771.1|44811.1|44791.1|44789.4|44769.4|28
1727179870000|2024-09-24 12:11:10|44788.6|44768.6|44782.9|44762.9|44789.4|44769.4|44782.9|44762.9|20
1727179880000|2024-09-24 12:11:20|44785.4|44765.4|44800.4|44780.4|44800.4|44780.4|44785.4|44765.4|19
1727179890000|2024-09-24 12:11:30|44802.1|44782.1|44791.1|44771.1|44802.1|44782.1|44790.4|44770.4|28
1727179900000|2024-09-24 12:11:40|44791.2|44771.2|44782.9|44762.9|44791.2|44771.2|44782.9|44762.9|19
1727179910000|2024-09-24 12:11:50|44781.2|44761.2|44793.7|44773.7|44793.7|44773.7|44776.2|44756.2|35
1727179920000|2024-09-24 12:12:00|44794.4|44774.4|44802.9|44782.9|44806.2|44786.2|44791.2|44771.2|18
1727179930000|2024-09-24 12:12:10|44801.2|44781.2|44791.2|44771.2|44802.9|44782.9|44791.2|44771.2|21
1727179940000|2024-09-24 12:12:20|44789.4|44769.4|44783.7|44763.7|44789.4|44769.4|44783.7|44763.7|10
1727179950000|2024-09-24 12:12:30|44785.4|44765.4|44781.2|44761.2|44785.4|44765.4|44780.4|44760.4|23
1727179960000|2024-09-24 12:12:40|44782.9|44762.9|44781.2|44761.2|44782.9|44762.9|44781.2|44761.2|8
1727179970000|2024-09-24 12:12:50|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|12
1727179980000|2024-09-24 12:13:00|44785.4|44765.4|44786.2|44766.2|44788.7|44768.7|44785.4|44765.4|14
1727179990000|2024-09-24 12:13:10|44788.7|44768.7|44796.2|44776.2|44796.2|44776.2|44788.7|44768.7|23
1727180000000|2024-09-24 12:13:20|44796.9|44776.9|44801.2|44781.2|44801.2|44781.2|44796.9|44776.9|7
1727180010000|2024-09-24 12:13:30|44806.2|44786.2|44815.4|44795.4|44815.4|44795.4|44806.2|44786.2|15
1727180020000|2024-09-24 12:13:40|44816.2|44796.2|44816.2|44796.2|44820.4|44800.4|44815.4|44795.4|10
1727180030000|2024-09-24 12:13:50|44817.9|44797.9|44816.2|44796.2|44817.9|44797.9|44815.4|44795.4|22
1727180040000|2024-09-24 12:14:00|44817.9|44797.9|44816.2|44796.2|44820.4|44800.4|44816.2|44796.2|26
1727180050000|2024-09-24 12:14:10|44814.4|44794.4|44802.9|44782.9|44814.4|44794.4|44802.9|44782.9|21
1727180060000|2024-09-24 12:14:20|44797.9|44777.9|44791.2|44771.2|44797.9|44777.9|44791.2|44771.2|19
1727180070000|2024-09-24 12:14:30|44788.7|44768.7|44790.4|44770.4|44790.4|44770.4|44786.9|44766.9|6
1727180080000|2024-09-24 12:14:40|44792.1|44772.1|44796.2|44776.2|44796.2|44776.2|44792.1|44772.1|2
1727180090000|2024-09-24 12:14:50|44797.9|44777.9|44795.4|44775.4|44797.9|44777.9|44795.4|44775.4|10
1727180100000|2024-09-24 12:15:00|44792.9|44772.9|44791.2|44771.2|44796.2|44776.2|44791.2|44771.2|13
1727180110000|2024-09-24 12:15:10|44790.4|44770.4|44785.4|44765.4|44790.4|44770.4|44785.4|44765.4|10
1727180120000|2024-09-24 12:15:20|44786.2|44766.2|44791.2|44771.2|44793.7|44773.7|44786.2|44766.2|8
1727180130000|2024-09-24 12:15:30|44792.9|44772.9|44789.6|44769.6|44797.9|44777.9|44789.6|44769.6|6
1727180140000|2024-09-24 12:15:40|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44787.9|44767.9|9
1727180150000|2024-09-24 12:15:50|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|3
1727180160000|2024-09-24 12:16:00|44787.9|44767.9|44792.9|44772.9|44792.9|44772.9|44787.9|44767.9|14
1727180170000|2024-09-24 12:16:10|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|14
1727180180000|2024-09-24 12:16:20|44789.4|44769.4|44789.4|44769.4|44792.9|44772.9|44789.4|44769.4|9
1727180190000|2024-09-24 12:16:30|44788.7|44768.7|44779.4|44759.4|44788.7|44768.7|44779.4|44759.4|23
1727180200000|2024-09-24 12:16:40|44781.2|44761.2|44779.6|44759.6|44781.2|44761.2|44776.2|44756.2|7
1727180210000|2024-09-24 12:16:50|44780.4|44760.4|44781.2|44761.2|44781.2|44761.2|44775.4|44755.4|5
1727180220000|2024-09-24 12:17:00|44777.9|44757.9|44782.9|44762.9|44782.9|44762.9|44777.9|44757.9|6
1727180230000|2024-09-24 12:17:10|44781.2|44761.2|44782.9|44762.9|44782.9|44762.9|44777.9|44757.9|7
1727180240000|2024-09-24 12:17:20|44787.9|44767.9|44791.2|44771.2|44792.9|44772.9|44787.9|44767.9|10
1727180250000|2024-09-24 12:17:30|44792.9|44772.9|44790.4|44770.4|44795.4|44775.4|44790.4|44770.4|2
1727180260000|2024-09-24 12:17:40|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44786.2|44766.2|27
1727180270000|2024-09-24 12:17:50|44788.7|44768.7|44792.9|44772.9|44792.9|44772.9|44788.7|44768.7|3
1727180280000|2024-09-24 12:18:00|44796.2|44776.2|44802.9|44782.9|44802.9|44782.9|44796.2|44776.2|11
1727180290000|2024-09-24 12:18:10|44804.6|44784.6|44801.2|44781.2|44804.6|44784.6|44801.2|44781.2|5
1727180300000|2024-09-24 12:18:20|44802.9|44782.9|44805.4|44785.4|44805.4|44785.4|44801.2|44781.2|4
1727180310000|2024-09-24 12:18:30|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|5
1727180320000|2024-09-24 12:18:40|44808.7|44788.7|44801.2|44781.2|44808.7|44788.7|44799.4|44779.4|17
1727180330000|2024-09-24 12:18:50|44796.9|44776.9|44799.4|44779.4|44801.2|44781.2|44796.9|44776.9|4
1727180340000|2024-09-24 12:19:00|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|0
1727180350000|2024-09-24 12:19:10|44797.9|44777.9|44797.9|44777.9|44801.2|44781.2|44796.2|44776.2|19
1727180360000|2024-09-24 12:19:20|44796.2|44776.2|44793.7|44773.7|44796.2|44776.2|44793.7|44773.7|7
1727180370000|2024-09-24 12:19:30|44794.4|44774.4|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|0
1727180380000|2024-09-24 12:19:40|44796.2|44776.2|44791.9|44771.9|44796.2|44776.2|44791.9|44771.9|8
1727180390000|2024-09-24 12:19:50|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44787.9|44767.9|16
1727180400000|2024-09-24 12:20:00|44789.4|44769.4|44791.2|44771.2|44791.2|44771.2|44788.7|44768.7|12
1727180410000|2024-09-24 12:20:10|44786.2|44766.2|44791.2|44771.2|44791.2|44771.2|44786.2|44766.2|14
1727180420000|2024-09-24 12:20:20|44792.9|44772.9|44791.2|44771.2|44792.9|44772.9|44791.2|44771.2|8
1727180430000|2024-09-24 12:20:30|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|15
1727180440000|2024-09-24 12:20:40|44793.7|44773.7|44788.7|44768.7|44793.7|44773.7|44788.7|44768.7|16
1727180450000|2024-09-24 12:20:50|44787.9|44767.9|44786.2|44766.2|44787.9|44767.9|44786.2|44766.2|6
1727180460000|2024-09-24 12:21:00|44781.2|44761.2|44777.9|44757.9|44781.2|44761.2|44774.5|44754.5|17
1727180470000|2024-09-24 12:21:10|44776.2|44756.2|44772.9|44752.9|44777.9|44757.9|44772.9|44752.9|4
1727180480000|2024-09-24 12:21:20|44771.2|44751.2|44775.4|44755.4|44775.4|44755.4|44771.2|44751.2|13
1727180490000|2024-09-24 12:21:30|44780.4|44760.4|44787.9|44767.9|44787.9|44767.9|44780.4|44760.4|20
1727180500000|2024-09-24 12:21:40|44788.9|44768.9|44790.4|44770.4|44790.4|44770.4|44788.9|44768.9|11
1727180510000|2024-09-24 12:21:50|||||||||8
1727180520000|2024-09-24 12:22:00|44787.1|44767.1|44787.1|44767.1|44787.9|44767.9|44784.6|44764.6|11
1727180530000|2024-09-24 12:22:10|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44787.9|44767.9|3
1727180540000|2024-09-24 12:22:20|44787.9|44767.9|44785.4|44765.4|44788.7|44768.7|44785.4|44765.4|12
1727180550000|2024-09-24 12:22:30|44787.1|44767.1|44787.9|44767.9|44791.2|44771.2|44785.4|44765.4|18
1727180560000|2024-09-24 12:22:40|44787.1|44767.1|44785.4|44765.4|44787.1|44767.1|44785.4|44765.4|6
1727180570000|2024-09-24 12:22:50|44783.7|44763.7|44785.4|44765.4|44785.4|44765.4|44781.2|44761.2|12
1727180580000|2024-09-24 12:23:00|44784.6|44764.6|44785.4|44765.4|44787.1|44767.1|44784.6|44764.6|6
1727180590000|2024-09-24 12:23:10|44782.9|44762.9|44782.1|44762.1|44782.9|44762.9|44782.1|44762.1|11
1727180600000|2024-09-24 12:23:20|44782.9|44762.9|44785.4|44765.4|44785.4|44765.4|44781.2|44761.2|8
1727180610000|2024-09-24 12:23:30|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|1
1727180620000|2024-09-24 12:23:40|44783.7|44763.7|44782.9|44762.9|44783.7|44763.7|44782.9|44762.9|12
1727180630000|2024-09-24 12:23:50|44774.5|44754.5|44771.2|44751.2|44774.5|44754.5|44770.4|44750.4|5
1727180640000|2024-09-24 12:24:00|44767.9|44747.9|44759.6|44739.6|44767.9|44747.9|44759.6|44739.6|35
1727180650000|2024-09-24 12:24:10|44756.2|44736.2|44752.9|44732.9|44756.2|44736.2|44751.2|44731.2|45
1727180660000|2024-09-24 12:24:20|44755.4|44735.4|44761.2|44741.2|44762.9|44742.9|44755.4|44735.4|14
1727180670000|2024-09-24 12:24:30|44759.5|44739.5|44767.9|44747.9|44767.9|44747.9|44757.9|44737.9|5
1727180680000|2024-09-24 12:24:40|44769.6|44749.6|44767.9|44747.9|44775.4|44755.4|44767.1|44747.1|54
1727180690000|2024-09-24 12:24:50|44768.7|44748.7|44762.9|44742.9|44768.7|44748.7|44759.5|44739.5|17
1727180700000|2024-09-24 12:25:00|44766.2|44746.2|44762.9|44742.9|44766.2|44746.2|44761.2|44741.2|26
1727180710000|2024-09-24 12:25:10|44761.2|44741.2|44760.4|44740.4|44765.4|44745.4|44760.4|44740.4|23
1727180720000|2024-09-24 12:25:20|44759.6|44739.6|44757.9|44737.9|44759.6|44739.6|44754.5|44734.5|25
1727180730000|2024-09-24 12:25:30|44755.4|44735.4|44752.9|44732.9|44755.4|44735.4|44752.9|44732.9|9
1727180740000|2024-09-24 12:25:40|44751.2|44731.2|44757.1|44737.1|44757.1|44737.1|44751.2|44731.2|43
1727180750000|2024-09-24 12:25:50|44757.9|44737.9|44762.9|44742.9|44764.6|44744.6|44757.9|44737.9|2
1727180760000|2024-09-24 12:26:00|44767.9|44747.9|44770.4|44750.4|44770.4|44750.4|44765.4|44745.4|15
1727180770000|2024-09-24 12:26:10|44767.9|44747.9|44767.9|44747.9|44770.4|44750.4|44766.2|44746.2|16
1727180780000|2024-09-24 12:26:20|44768.7|44748.7|44767.9|44747.9|44769.5|44749.5|44766.2|44746.2|4
1727180790000|2024-09-24 12:26:30|44767.1|44747.1|44761.2|44741.2|44767.1|44747.1|44761.2|44741.2|14
1727180800000|2024-09-24 12:26:40|44759.5|44739.5|44762.9|44742.9|44764.6|44744.6|44759.5|44739.5|6
1727180810000|2024-09-24 12:26:50|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|44762.9|44742.9|0
1727180820000|2024-09-24 12:27:00|44762.9|44742.9|44767.9|44747.9|44767.9|44747.9|44762.9|44742.9|3
1727180830000|2024-09-24 12:27:10|44775.4|44755.4|44773.7|44753.7|44775.4|44755.4|44773.7|44753.7|38
1727180840000|2024-09-24 12:27:20|44772|44752|44761.2|44741.2|44772|44752|44761.2|44741.2|22
1727180850000|2024-09-24 12:27:30|44759.5|44739.5|44757.9|44737.9|44759.5|44739.5|44754.5|44734.5|5
1727180860000|2024-09-24 12:27:40|44758.7|44738.7|44762.9|44742.9|44762.9|44742.9|44758.7|44738.7|11
1727180870000|2024-09-24 12:27:50|44765.4|44745.4|44761.2|44741.2|44765.4|44745.4|44760.4|44740.4|2
1727180880000|2024-09-24 12:28:00|44760.4|44740.4|44772.9|44752.9|44772.9|44752.9|44760.4|44740.4|12
1727180890000|2024-09-24 12:28:10|44771.2|44751.2|44767.9|44747.9|44772.9|44752.9|44766.2|44746.2|8
1727180900000|2024-09-24 12:28:20|44771.2|44751.2|44770.4|44750.4|44771.2|44751.2|44767.9|44747.9|10
1727180910000|2024-09-24 12:28:30|44768.7|44748.7|44766.2|44746.2|44770.4|44750.4|44766.2|44746.2|13
1727180920000|2024-09-24 12:28:40|44767.9|44747.9|44771.4|44751.4|44771.4|44751.4|44767.9|44747.9|34
1727180930000|2024-09-24 12:28:50|44772.9|44752.9|44769.6|44749.6|44772.9|44752.9|44769.6|44749.6|5
1727180940000|2024-09-24 12:29:00|||||||||8
1727180950000|2024-09-24 12:29:10|44767.9|44747.9|44764.6|44744.6|44767.9|44747.9|44764.6|44744.6|4
1727180960000|2024-09-24 12:29:20|44762.1|44742.1|44749.6|44729.6|44762.1|44742.1|44749.6|44729.6|5
1727180970000|2024-09-24 12:29:30|44747.9|44727.9|44747.9|44727.9|44750.4|44730.4|44747.1|44727.1|12
1727180980000|2024-09-24 12:29:40|44746.2|44726.2|44742.9|44722.9|44747.9|44727.9|44742.9|44722.9|14
1727180990000|2024-09-24 12:29:50|44740.4|44720.4|44733.7|44713.7|44740.4|44720.4|44733.7|44713.7|22
1727181000000|2024-09-24 12:30:00|44732.9|44712.9|44736.2|44716.2|44737.9|44717.9|44732.9|44712.9|19
1727181010000|2024-09-24 12:30:10|44740.4|44720.4|44741.2|44721.2|44741.2|44721.2|44736.2|44716.2|12
1727181020000|2024-09-24 12:30:20|44742|44722|44742.2|44722.2|44743.7|44723.7|44741.2|44721.2|17
1727181030000|2024-09-24 12:30:30|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|28
1727181040000|2024-09-24 12:30:40|44738.7|44718.7|44746.2|44726.2|44746.2|44726.2|44737.9|44717.9|7
1727181050000|2024-09-24 12:30:50|||||||||4
1727181060000|2024-09-24 12:31:00|44747.9|44727.9|44747.9|44727.9|44747.9|44727.9|44746.2|44726.2|8
1727181070000|2024-09-24 12:31:10|44745.4|44725.4|44746.2|44726.2|44747.9|44727.9|44745.4|44725.4|11
1727181080000|2024-09-24 12:31:20|44747.9|44727.9|44747.9|44727.9|44751.2|44731.2|44746.2|44726.2|21
1727181090000|2024-09-24 12:31:30|44749.7|44729.7|44752.9|44732.9|44752.9|44732.9|44747.9|44727.9|3
1727181100000|2024-09-24 12:31:40|44755.4|44735.4|44761.2|44741.2|44761.2|44741.2|44755.4|44735.4|8
1727181110000|2024-09-24 12:31:50|44760.4|44740.4|44762.9|44742.9|44762.9|44742.9|44760.4|44740.4|6
1727181120000|2024-09-24 12:32:00|44765.4|44745.4|44780.4|44760.4|44780.4|44760.4|44765.4|44745.4|29
1727181130000|2024-09-24 12:32:10|44782.2|44762.2|44784.7|44764.7|44789.7|44769.7|44780.4|44760.4|21
1727181140000|2024-09-24 12:32:20|44782.9|44762.9|44787.9|44767.9|44791.4|44771.4|44782.9|44762.9|22
1727181150000|2024-09-24 12:32:30|44786.2|44766.2|44786.4|44766.4|44786.4|44766.4|44786.2|44766.2|8
1727181160000|2024-09-24 12:32:40|44784.7|44764.7|44785.4|44765.4|44787.9|44767.9|44784.7|44764.7|15
1727181170000|2024-09-24 12:32:50|44784.7|44764.7|44789.7|44769.7|44789.7|44769.7|44784.7|44764.7|10
1727181180000|2024-09-24 12:33:00|44791.4|44771.4|44787.9|44767.9|44791.4|44771.4|44782.9|44762.9|11
1727181200000|2024-09-24 12:33:20|44786.2|44766.2|44788.7|44768.7|44788.7|44768.7|44786.2|44766.2|1
1727181210000|2024-09-24 12:33:30|44791.2|44771.2|44787.9|44767.9|44792.9|44772.9|44785.4|44765.4|21
1727181220000|2024-09-24 12:33:40|44789.7|44769.7|44787.2|44767.2|44791.4|44771.4|44787.2|44767.2|6
1727181230000|2024-09-24 12:33:50|44786.2|44766.2|44787.9|44767.9|44792.2|44772.2|44786.2|44766.2|14
1727181240000|2024-09-24 12:34:00|44789.7|44769.7|44799.7|44779.7|44801.4|44781.4|44789.7|44769.7|13
1727181250000|2024-09-24 12:34:10|44802.2|44782.2|44801.2|44781.2|44803.7|44783.7|44801.2|44781.2|9
1727181260000|2024-09-24 12:34:20|||||||||8
1727181270000|2024-09-24 12:34:30|44802.9|44782.9|44802.2|44782.2|44802.9|44782.9|44802.2|44782.2|6
1727181280000|2024-09-24 12:34:40|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44801.2|44781.2|6
1727181290000|2024-09-24 12:34:50|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|3
1727181300000|2024-09-24 12:35:00|44806.4|44786.4|44814.7|44794.7|44814.7|44794.7|44806.4|44786.4|28
1727181310000|2024-09-24 12:35:10|44817.2|44797.2|44792.9|44772.9|44821.2|44801.2|44792.2|44772.2|153
1727181320000|2024-09-24 12:35:20|44791.2|44771.2|44792.8|44772.8|44794.5|44774.5|44791.2|44771.2|23
1727181330000|2024-09-24 12:35:30|44791.2|44771.2|44786.2|44766.2|44791.2|44771.2|44786.2|44766.2|24
1727181340000|2024-09-24 12:35:40|44782|44762|44786.2|44766.2|44786.2|44766.2|44781.2|44761.2|14
1727181350000|2024-09-24 12:35:50|||||||||6
1727181360000|2024-09-24 12:36:00|44783.7|44763.7|44781.2|44761.2|44783.7|44763.7|44781.2|44761.2|13
1727181370000|2024-09-24 12:36:10|44782.9|44762.9|44786.2|44766.2|44786.2|44766.2|44782.9|44762.9|2
1727181380000|2024-09-24 12:36:20|44782.9|44762.9|44786.2|44766.2|44786.2|44766.2|44782.9|44762.9|19
1727181390000|2024-09-24 12:36:30|44785.4|44765.4|44786.2|44766.2|44786.2|44766.2|44783.7|44763.7|57
1727181400000|2024-09-24 12:36:40|44785.4|44765.4|44782|44762|44786.2|44766.2|44782|44762|32
1727181410000|2024-09-24 12:36:50|||||||||2
1727181420000|2024-09-24 12:37:00|44777.8|44757.8|44768.7|44748.7|44777.8|44757.8|44766.2|44746.2|53
1727181430000|2024-09-24 12:37:10|44771.2|44751.2|44771.2|44751.2|44772.9|44752.9|44771.2|44751.2|4
1727181440000|2024-09-24 12:37:20|44774.5|44754.5|44771.2|44751.2|44774.5|44754.5|44771.2|44751.2|25
1727181450000|2024-09-24 12:37:30|44770.4|44750.4|44761.2|44741.2|44770.4|44750.4|44761.2|44741.2|19
1727181460000|2024-09-24 12:37:40|44762.9|44742.9|44767.9|44747.9|44767.9|44747.9|44762.9|44742.9|5
1727181470000|2024-09-24 12:37:50|44769.7|44749.7|44776.2|44756.2|44776.2|44756.2|44769.7|44749.7|12
1727181480000|2024-09-24 12:38:00|44774.5|44754.5|44776.2|44756.2|44776.2|44756.2|44774.5|44754.5|9
1727181490000|2024-09-24 12:38:10|44773|44753|44776.2|44756.2|44776.2|44756.2|44773|44753|5
1727181500000|2024-09-24 12:38:20|44778|44758|44776.2|44756.2|44778|44758|44776.2|44756.2|1
1727181510000|2024-09-24 12:38:30|44778|44758|44778|44758|44778|44758|44775.5|44755.5|3
1727181520000|2024-09-24 12:38:40|||||||||1
1727181530000|2024-09-24 12:38:50|44779.5|44759.5|44796.4|44776.4|44796.4|44776.4|44779.5|44759.5|21
1727181540000|2024-09-24 12:39:00|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|2
1727181550000|2024-09-24 12:39:10|44795.5|44775.5|44799.7|44779.7|44799.7|44779.7|44795.5|44775.5|4
1727181560000|2024-09-24 12:39:20|44798.9|44778.9|44795.5|44775.5|44798.9|44778.9|44795.5|44775.5|17
1727181570000|2024-09-24 12:39:30|44792|44772|44793|44773|44793|44773|44791.2|44771.2|46
1727181580000|2024-09-24 12:39:40|44795.5|44775.5|44805.5|44785.5|44805.5|44785.5|44795.5|44775.5|16
1727181590000|2024-09-24 12:39:50|||||||||6
1727181600000|2024-09-24 12:40:00|44807.2|44787.2|44811.2|44791.2|44811.2|44791.2|44806.2|44786.2|10
1727181610000|2024-09-24 12:40:10|44813.7|44793.7|44821.2|44801.2|44821.2|44801.2|44813.7|44793.7|9
1727181620000|2024-09-24 12:40:20|44819.5|44799.5|44826.2|44806.2|44828|44808|44818.7|44798.7|57
1727181630000|2024-09-24 12:40:30|44825.5|44805.5|44826.4|44806.4|44829.7|44809.7|44824.7|44804.7|4
1727181640000|2024-09-24 12:40:40|44828.9|44808.9|44832.2|44812.2|44832.2|44812.2|44828.9|44808.9|22
1727181650000|2024-09-24 12:40:50|44835.5|44815.5|44836.4|44816.4|44840.6|44820.6|44835.5|44815.5|12
1727181660000|2024-09-24 12:41:00|44834.7|44814.7|44835.6|44815.6|44836.4|44816.4|44833.9|44813.9|13
1727181670000|2024-09-24 12:41:10|44833.9|44813.9|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|15
1727181680000|2024-09-24 12:41:20|44828.1|44808.1|44828.9|44808.9|44828.9|44808.9|44828.1|44808.1|4
1727181690000|2024-09-24 12:41:30|44827.2|44807.2|44833.9|44813.9|44836.4|44816.4|44826.4|44806.4|30
1727181700000|2024-09-24 12:41:40|44838.1|44818.1|44831.4|44811.4|44838.1|44818.1|44831.4|44811.4|17
1727181710000|2024-09-24 12:41:50|44829.7|44809.7|44833.9|44813.9|44833.9|44813.9|44829.7|44809.7|7
1727181720000|2024-09-24 12:42:00|44832.2|44812.2|44836.4|44816.4|44838.9|44818.9|44829.7|44809.7|7
1727181730000|2024-09-24 12:42:10|44834.7|44814.7|44833.9|44813.9|44836.4|44816.4|44833.9|44813.9|8
1727181740000|2024-09-24 12:42:20|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|0
1727181750000|2024-09-24 12:42:30|44830.6|44810.6|44833.9|44813.9|44833.9|44813.9|44828.9|44808.9|21
1727181760000|2024-09-24 12:42:40|44831.4|44811.4|44833.9|44813.9|44833.9|44813.9|44828.9|44808.9|44
1727181770000|2024-09-24 12:42:50|44833.1|44813.1|44833.9|44813.9|44833.9|44813.9|44831.4|44811.4|21
1727181780000|2024-09-24 12:43:00|44835.6|44815.6|44836.4|44816.4|44838.9|44818.9|44833.9|44813.9|18
1727181790000|2024-09-24 12:43:10|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|44836.4|44816.4|13
1727181800000|2024-09-24 12:43:20|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|11
1727181810000|2024-09-24 12:43:30|44836.4|44816.4|44840.6|44820.6|44840.6|44820.6|44836.4|44816.4|16
1727181820000|2024-09-24 12:43:40|||||||||7
1727181830000|2024-09-24 12:43:50|44841.4|44821.4|44852.2|44832.2|44852.2|44832.2|44841.4|44821.4|14
1727181840000|2024-09-24 12:44:00|44853|44833|44849.7|44829.7|44853|44833|44849.7|44829.7|7
1727181850000|2024-09-24 12:44:10|44851.4|44831.4|44845.5|44825.5|44852.2|44832.2|44845.5|44825.5|26
1727181860000|2024-09-24 12:44:20|44840.5|44820.5|44835.5|44815.5|44840.5|44820.5|44835.5|44815.5|28
1727181870000|2024-09-24 12:44:30|44836.2|44816.2|44843|44823|44843|44823|44835.5|44815.5|9
1727181880000|2024-09-24 12:44:40|44844.7|44824.7|44845.5|44825.5|44845.5|44825.5|44843|44823|5
1727181890000|2024-09-24 12:44:50|44841.2|44821.2|44845.5|44825.5|44845.5|44825.5|44841.2|44821.2|15
1727181900000|2024-09-24 12:45:00|44848|44828|44843|44823|44848|44828|44842.2|44822.2|18
1727181910000|2024-09-24 12:45:10|44842.2|44822.2|44840.5|44820.5|44842.2|44822.2|44840.5|44820.5|5
1727181920000|2024-09-24 12:45:20|44841.2|44821.2|44840.5|44820.5|44844.7|44824.7|44840.5|44820.5|5
1727181930000|2024-09-24 12:45:30|44842.2|44822.2|44841.4|44821.4|44844.7|44824.7|44841.2|44821.2|3
1727181940000|2024-09-24 12:45:40|44839.7|44819.7|44838.9|44818.9|44839.7|44819.7|44838.9|44818.9|5
1727181950000|2024-09-24 12:45:50|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44833.7|44813.7|11
1727181960000|2024-09-24 12:46:00|44837.2|44817.2|44835.5|44815.5|44837.2|44817.2|44835.5|44815.5|8
1727181970000|2024-09-24 12:46:10|44833|44813|44833|44813|44833|44813|44833|44813|14
1727181980000|2024-09-24 12:46:20|44833.8|44813.8|44835.5|44815.5|44835.5|44815.5|44833.8|44813.8|2
1727181990000|2024-09-24 12:46:30|44833.8|44813.8|44833|44813|44838|44818|44833|44813|39
1727182000000|2024-09-24 12:46:40|44832.2|44812.2|44813|44793|44832.2|44812.2|44812.8|44792.8|6
1727182010000|2024-09-24 12:46:50|44811.3|44791.3|44816.3|44796.3|44816.3|44796.3|44811.3|44791.3|33
1727182020000|2024-09-24 12:47:00|44811.3|44791.3|44790.5|44770.5|44811.3|44791.3|44790.5|44770.5|49
1727182030000|2024-09-24 12:47:10|44791.3|44771.3|44785.5|44765.5|44791.3|44771.3|44785.5|44765.5|33
1727182040000|2024-09-24 12:47:20|44783|44763|44766.3|44746.3|44783|44763|44766.3|44746.3|61
1727182050000|2024-09-24 12:47:30|44768|44748|44774.5|44754.5|44774.5|44754.5|44768|44748|15
1727182060000|2024-09-24 12:47:40|44773.8|44753.8|44774.5|44754.5|44774.5|44754.5|44773.8|44753.8|31
1727182070000|2024-09-24 12:47:50|||||||||22
1727182080000|2024-09-24 12:48:00|44775.3|44755.3|44796.3|44776.3|44796.3|44776.3|44775.3|44755.3|32
1727182090000|2024-09-24 12:48:10|44793|44773|44798|44778|44798|44778|44793|44773|12
1727182100000|2024-09-24 12:48:20|44798.8|44778.8|44805.5|44785.5|44805.5|44785.5|44798.8|44778.8|11
1727182110000|2024-09-24 12:48:30|44808|44788|44805.5|44785.5|44809.7|44789.7|44805.5|44785.5|4
1727182120000|2024-09-24 12:48:40|44811.3|44791.3|44813|44793|44813|44793|44811.3|44791.3|11
1727182130000|2024-09-24 12:48:50|44816.3|44796.3|44816.3|44796.3|44818|44798|44813.8|44793.8|6
1727182140000|2024-09-24 12:49:00|44818|44798|44818|44798|44821.3|44801.3|44818|44798|7
1727182150000|2024-09-24 12:49:10|44816.3|44796.3|44816.3|44796.3|44818|44798|44816.3|44796.3|3
1727182160000|2024-09-24 12:49:20|44818|44798|44820.5|44800.5|44820.5|44800.5|44816.3|44796.3|10
1727182170000|2024-09-24 12:49:30|44822.2|44802.2|44821.3|44801.3|44822.2|44802.2|44820.5|44800.5|2
1727182180000|2024-09-24 12:49:40|44820.5|44800.5|44823|44803|44825.5|44805.5|44820.5|44800.5|6
1727182190000|2024-09-24 12:49:50|44823.8|44803.8|44825.5|44805.5|44825.5|44805.5|44823.8|44803.8|3
1727182200000|2024-09-24 12:50:00|44826.3|44806.3|44830.5|44810.5|44830.5|44810.5|44826.3|44806.3|14
1727182210000|2024-09-24 12:50:10|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44829.5|44809.5|19
1727182220000|2024-09-24 12:50:20|44829.5|44809.5|44830.5|44810.5|44833|44813|44829.5|44809.5|5
1727182230000|2024-09-24 12:50:30|44831.3|44811.3|44829.7|44809.7|44834.7|44814.7|44828|44808|5
1727182240000|2024-09-24 12:50:40|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44828|44808|9
1727182250000|2024-09-24 12:50:50|44833|44813|44833|44813|44833|44813|44833|44813|13
1727182260000|2024-09-24 12:51:00|44834.7|44814.7|44839.7|44819.7|44839.7|44819.7|44834.7|44814.7|2
1727182270000|2024-09-24 12:51:10|44838|44818|44824.5|44804.5|44840.5|44820.5|44824.5|44804.5|17
1727182280000|2024-09-24 12:51:20|44822.8|44802.8|44818|44798|44822.8|44802.8|44817.2|44797.2|14
1727182290000|2024-09-24 12:51:30|44816.3|44796.3|44823.8|44803.8|44823.8|44803.8|44816.3|44796.3|9
1727182300000|2024-09-24 12:51:40|44825.5|44805.5|44821.3|44801.3|44825.5|44805.5|44821.3|44801.3|9
1727182310000|2024-09-24 12:51:50|44823|44803|44825.5|44805.5|44825.5|44805.5|44823|44803|4
1727182320000|2024-09-24 12:52:00|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44825.5|44805.5|7
1727182330000|2024-09-24 12:52:10|44825.5|44805.5|44830.5|44810.5|44831.3|44811.3|44825.5|44805.5|24
1727182340000|2024-09-24 12:52:20|44831.3|44811.3|44830.5|44810.5|44831.3|44811.3|44830.5|44810.5|2
1727182350000|2024-09-24 12:52:30|44831.3|44811.3|44833|44813|44833|44813|44830.5|44810.5|12
1727182360000|2024-09-24 12:52:40|44835.5|44815.5|44830.5|44810.5|44835.5|44815.5|44830.5|44810.5|7
1727182370000|2024-09-24 12:52:50|44831.3|44811.3|44828|44808|44831.3|44811.3|44828|44808|9
1727182380000|2024-09-24 12:53:00|44826.3|44806.3|44830.5|44810.5|44830.5|44810.5|44826.3|44806.3|9
1727182390000|2024-09-24 12:53:10|44831.3|44811.3|44830.5|44810.5|44833.9|44813.9|44830.5|44810.5|32
1727182400000|2024-09-24 12:53:20|44828|44808|44826.4|44806.4|44828|44808|44826.4|44806.4|2
1727182410000|2024-09-24 12:53:30|44827.2|44807.2|44824.7|44804.7|44828|44808|44824.7|44804.7|11
1727182420000|2024-09-24 12:53:40|44827.2|44807.2|44828|44808|44828|44808|44827.2|44807.2|0
1727182430000|2024-09-24 12:53:50|44827.2|44807.2|44826.3|44806.3|44828|44808|44825.5|44805.5|10
1727182440000|2024-09-24 12:54:00|44825.5|44805.5|44824.7|44804.7|44826.3|44806.3|44824.7|44804.7|23
1727182450000|2024-09-24 12:54:10|44825.5|44805.5|44828|44808|44828|44808|44824.7|44804.7|12
1727182460000|2024-09-24 12:54:20|44829.7|44809.7|44830.5|44810.5|44830.5|44810.5|44829.7|44809.7|76
1727182470000|2024-09-24 12:54:30|44832.2|44812.2|44834.7|44814.7|44834.7|44814.7|44832.2|44812.2|46
1727182480000|2024-09-24 12:54:40|44838.9|44818.9|44840.5|44820.5|44842.2|44822.2|44838.9|44818.9|22
1727182490000|2024-09-24 12:54:50|44842.2|44822.2|44839.7|44819.7|44842.2|44822.2|44839.7|44819.7|8
1727182500000|2024-09-24 12:55:00|44838.9|44818.9|44842.2|44822.2|44844.7|44824.7|44838.9|44818.9|11
1727182510000|2024-09-24 12:55:10|44843.9|44823.9|44843.9|44823.9|44844.7|44824.7|44843.9|44823.9|2
1727182520000|2024-09-24 12:55:20|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|44843.9|44823.9|6
1727182530000|2024-09-24 12:55:30|44846.4|44826.4|44848.9|44828.9|44851.4|44831.4|44846.4|44826.4|13
1727182540000|2024-09-24 12:55:40|44851.4|44831.4|44853.9|44833.9|44853.9|44833.9|44848.9|44828.9|4
1727182550000|2024-09-24 12:55:50|44854.7|44834.7|44851.3|44831.3|44854.7|44834.7|44851.3|44831.3|7
1727182560000|2024-09-24 12:56:00|44850.5|44830.5|44845.5|44825.5|44850.5|44830.5|44845.5|44825.5|14
1727182570000|2024-09-24 12:56:10|44842.1|44822.1|44843.9|44823.9|44847.2|44827.2|44840.5|44820.5|10
1727182580000|2024-09-24 12:56:20|44844|44824|44844|44824|44844|44824|44844|44824|29
1727182590000|2024-09-24 12:56:30|44844.7|44824.7|44854|44834|44854.7|44834.7|44844.7|44824.7|30
1727182600000|2024-09-24 12:56:40|44849|44829|44849|44829|44849|44829|44849|44829|56
1727182610000|2024-09-24 12:56:50|44844|44824|44839|44819|44844|44824|44839|44819|20
1727182620000|2024-09-24 12:57:00|44839.7|44819.7|44841.5|44821.5|44846.5|44826.5|44839.7|44819.7|22
1727182630000|2024-09-24 12:57:10|44844|44824|44844|44824|44844|44824|44841.5|44821.5|7
1727182640000|2024-09-24 12:57:20|44842.2|44822.2|44841.5|44821.5|44842.2|44822.2|44839|44819|4
1727182650000|2024-09-24 12:57:30|44843.2|44823.2|44844|44824|44844.7|44824.7|44843.2|44823.2|2
1727182660000|2024-09-24 12:57:40|44846.5|44826.5|44849.7|44829.7|44849.7|44829.7|44844|44824|11
1727182670000|2024-09-24 12:57:50|44854|44834|44856.5|44836.5|44859|44839|44854|44834|16
1727182680000|2024-09-24 12:58:00|44854|44834|44854.7|44834.7|44854.7|44834.7|44853.2|44833.2|14
1727182690000|2024-09-24 12:58:10|44852.2|44832.2|44856.5|44836.5|44856.5|44836.5|44852.2|44832.2|27
1727182700000|2024-09-24 12:58:20|44859|44839|44864.7|44844.7|44866.5|44846.5|44856.5|44836.5|42
1727182710000|2024-09-24 12:58:30|44866.5|44846.5|44866.5|44846.5|44869|44849|44864.7|44844.7|4
1727182720000|2024-09-24 12:58:40|44869|44849|44874|44854|44874|44854|44866.5|44846.5|33
1727182730000|2024-09-24 12:58:50|44871.5|44851.5|44871.5|44851.5|44874|44854|44871.5|44851.5|21
1727182740000|2024-09-24 12:59:00|44869.7|44849.7|44863.2|44843.2|44869.7|44849.7|44862.2|44842.2|27
1727182750000|2024-09-24 12:59:10|44859.7|44839.7|44856.5|44836.5|44861.5|44841.5|44854.7|44834.7|46
1727182760000|2024-09-24 12:59:20|44858.2|44838.2|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|8
1727182770000|2024-09-24 12:59:30|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44852.2|44832.2|6
1727182780000|2024-09-24 12:59:40|44854|44834|44847.2|44827.2|44854.7|44834.7|44847.2|44827.2|10
1727182790000|2024-09-24 12:59:50|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849|44829|11
1727182800000|2024-09-24 13:00:00|44852.2|44832.2|44825.5|44805.5|44852.2|44832.2|44819|44799|172
1727182810000|2024-09-24 13:00:10|44827.2|44807.2|44816.5|44796.5|44827.2|44807.2|44809.7|44789.7|52
1727182820000|2024-09-24 13:00:20|44815.7|44795.7|44804.7|44784.7|44815.7|44795.7|44804|44784|62
1727182830000|2024-09-24 13:00:30|44802.2|44782.2|44797.2|44777.2|44804|44784|44797.2|44777.2|44
1727182840000|2024-09-24 13:00:40|44799|44779|44804|44784|44806.5|44786.5|44799|44779|73
1727182850000|2024-09-24 13:00:50|44805.7|44785.7|44809.7|44789.7|44812.2|44792.2|44804|44784|23
1727182860000|2024-09-24 13:01:00|44807.2|44787.2|44811.5|44791.5|44812.2|44792.2|44803.2|44783.2|27
1727182870000|2024-09-24 13:01:10|44813.2|44793.2|44825.7|44805.7|44829.1|44809.1|44809.7|44789.7|45
1727182880000|2024-09-24 13:01:20|44826.5|44806.5|44822.2|44802.2|44826.5|44806.5|44814.7|44794.7|56
1727182890000|2024-09-24 13:01:30|44820.5|44800.5|44814.7|44794.7|44824|44804|44809|44789|42
1727182900000|2024-09-24 13:01:40|44816.5|44796.5|44819.7|44799.7|44826.5|44806.5|44814.7|44794.7|13
1727182910000|2024-09-24 13:01:50|44821.5|44801.5|44819|44799|44827.2|44807.2|44819|44799|18
1727182920000|2024-09-24 13:02:00|44815.7|44795.7|44820.5|44800.5|44824|44804|44809.7|44789.7|67
1727182930000|2024-09-24 13:02:10|44822.2|44802.2|44819|44799|44824|44804|44819|44799|18
1727182940000|2024-09-24 13:02:20|44814.7|44794.7|44809|44789|44817.2|44797.2|44809|44789|49
1727182950000|2024-09-24 13:02:30|44813.2|44793.2|44822.2|44802.2|44822.2|44802.2|44813.2|44793.2|32
1727182960000|2024-09-24 13:02:40|44829|44809|44842.2|44822.2|44848.2|44828.2|44829|44809|18
1727182970000|2024-09-24 13:02:50|44841.5|44821.5|44819|44799|44841.5|44821.5|44818|44798|12
1727182980000|2024-09-24 13:03:00|44815.5|44795.5|44841.5|44821.5|44841.5|44821.5|44814|44794|43
1727182990000|2024-09-24 13:03:10|44840.7|44820.7|44852.4|44832.4|44853.2|44833.2|44838.2|44818.2|37
1727183000000|2024-09-24 13:03:20|44854.1|44834.1|44860.7|44840.7|44860.7|44840.7|44852.4|44832.4|28
1727183010000|2024-09-24 13:03:30|44861.6|44841.6|44858.2|44838.2|44861.6|44841.6|44858.2|44838.2|14
1727183020000|2024-09-24 13:03:40|44859.9|44839.9|44869|44849|44869|44849|44859.9|44839.9|10
1727183030000|2024-09-24 13:03:50|44869.7|44849.7|44873.2|44853.2|44874.9|44854.9|44868.2|44848.2|29
1727183040000|2024-09-24 13:04:00|44870.7|44850.7|44870.7|44850.7|44873.2|44853.2|44867.4|44847.4|21
1727183050000|2024-09-24 13:04:10|44872.4|44852.4|44883.2|44863.2|44883.2|44863.2|44868.2|44848.2|41
1727183060000|2024-09-24 13:04:20|44887.4|44867.4|44899.7|44879.7|44903.2|44883.2|44887.4|44867.4|48
1727183070000|2024-09-24 13:04:30|44901.5|44881.5|44894|44874|44903.2|44883.2|44894|44874|55
1727183080000|2024-09-24 13:04:40|44896.5|44876.5|44893.2|44873.2|44896.5|44876.5|44893.2|44873.2|15
1727183090000|2024-09-24 13:04:50|44891.5|44871.5|44882.3|44862.3|44894|44874|44882.3|44862.3|23
1727183100000|2024-09-24 13:05:00|44880.5|44860.5|44878.2|44858.2|44882.3|44862.3|44874.8|44854.8|28
1727183110000|2024-09-24 13:05:10|44877.4|44857.4|44869.8|44849.8|44877.4|44857.4|44869|44849|18
1727183120000|2024-09-24 13:05:20|44871.5|44851.5|44879|44859|44881.5|44861.5|44869|44849|20
1727183130000|2024-09-24 13:05:30|44876.5|44856.5|44876.5|44856.5|44877.3|44857.3|44873.2|44853.2|13
1727183140000|2024-09-24 13:05:40|44874|44854|44869|44849|44878.2|44858.2|44869|44849|35
1727183150000|2024-09-24 13:05:50|44871.5|44851.5|44874|44854|44874|44854|44871.5|44851.5|14
1727183160000|2024-09-24 13:06:00|44875.7|44855.7|44891.5|44871.5|44891.5|44871.5|44875.7|44855.7|16
1727183170000|2024-09-24 13:06:10|44894.8|44874.8|44899|44879|44902.4|44882.4|44894.8|44874.8|29
1727183180000|2024-09-24 13:06:20|44898.2|44878.2|44889|44869|44898.2|44878.2|44889|44869|6
1727183190000|2024-09-24 13:06:30|44886.5|44866.5|44883.2|44863.2|44886.5|44866.5|44878.2|44858.2|24
1727183200000|2024-09-24 13:06:40|44884.9|44864.9|44890.7|44870.7|44893.2|44873.2|44884.9|44864.9|15
1727183210000|2024-09-24 13:06:50|44889|44869|44888.2|44868.2|44893.2|44873.2|44888.2|44868.2|9
1727183220000|2024-09-24 13:07:00|44886.5|44866.5|44888.2|44868.2|44890.7|44870.7|44884.9|44864.9|9
1727183230000|2024-09-24 13:07:10|44891.5|44871.5|44903.2|44883.2|44903.2|44883.2|44886.5|44866.5|29
1727183240000|2024-09-24 13:07:20|44905.7|44885.7|44910.7|44890.7|44910.7|44890.7|44903.2|44883.2|18
1727183250000|2024-09-24 13:07:30|44913.2|44893.2|44919.9|44899.9|44919.9|44899.9|44909.9|44889.9|26
1727183260000|2024-09-24 13:07:40|44918.2|44898.2|44917.4|44897.4|44919.9|44899.9|44917.4|44897.4|15
1727183270000|2024-09-24 13:07:50|44918.2|44898.2|44910.7|44890.7|44922.4|44902.4|44910.7|44890.7|52
1727183280000|2024-09-24 13:08:00|44909.9|44889.9|44898.2|44878.2|44909.9|44889.9|44891.5|44871.5|31
1727183290000|2024-09-24 13:08:10|44899|44879|44903.2|44883.2|44903.2|44883.2|44898.2|44878.2|3
1727183300000|2024-09-24 13:08:20|44901.5|44881.5|44899|44879|44903.2|44883.2|44898.2|44878.2|9
1727183310000|2024-09-24 13:08:30|44901.5|44881.5|44908.2|44888.2|44908.2|44888.2|44901.5|44881.5|27
1727183320000|2024-09-24 13:08:40|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44904.9|44884.9|15
1727183330000|2024-09-24 13:08:50|44909.2|44889.2|44908.2|44888.2|44909.9|44889.9|44907.4|44887.4|1
1727183340000|2024-09-24 13:09:00|44907.4|44887.4|44903.2|44883.2|44907.4|44887.4|44896.5|44876.5|17
1727183350000|2024-09-24 13:09:10|44904.9|44884.9|44894|44874|44904.9|44884.9|44894|44874|26
1727183360000|2024-09-24 13:09:20|44895.7|44875.7|44891.5|44871.5|44896.5|44876.5|44891.5|44871.5|16
1727183370000|2024-09-24 13:09:30|44893.2|44873.2|44897.4|44877.4|44900.7|44880.7|44893.2|44873.2|7
1727183380000|2024-09-24 13:09:40|44898.2|44878.2|44894.9|44874.9|44898.2|44878.2|44892.4|44872.4|6
1727183390000|2024-09-24 13:09:50|44893.2|44873.2|44900.7|44880.7|44900.7|44880.7|44892.4|44872.4|20
1727183400000|2024-09-24 13:10:00|44902.4|44882.4|44907.4|44887.4|44907.4|44887.4|44899.9|44879.9|10
1727183410000|2024-09-24 13:10:10|44909.9|44889.9|44914.9|44894.9|44914.9|44894.9|44909.9|44889.9|14
1727183420000|2024-09-24 13:10:20|44917.4|44897.4|44914.9|44894.9|44921.7|44901.7|44914.9|44894.9|16
1727183430000|2024-09-24 13:10:30|44917.4|44897.4|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|31
1727183440000|2024-09-24 13:10:40|44920.7|44900.7|44922.4|44902.4|44924.2|44904.2|44918.2|44898.2|49
1727183450000|2024-09-24 13:10:50|44920.7|44900.7|44919.9|44899.9|44920.7|44900.7|44914.9|44894.9|13
1727183460000|2024-09-24 13:11:00|44921.7|44901.7|44918.2|44898.2|44924.9|44904.9|44914.9|44894.9|58
1727183470000|2024-09-24 13:11:10|44919.9|44899.9|44901.5|44881.5|44919.9|44899.9|44901.5|44881.5|32
1727183480000|2024-09-24 13:11:20|44899.8|44879.8|44891.5|44871.5|44899.8|44879.8|44890.7|44870.7|16
1727183490000|2024-09-24 13:11:30|44893.2|44873.2|44905.7|44885.7|44906.5|44886.5|44891.5|44871.5|5
1727183500000|2024-09-24 13:11:40|44904|44884|44899|44879|44906.5|44886.5|44899|44879|19
1727183510000|2024-09-24 13:11:50|44897.3|44877.3|44884|44864|44897.3|44877.3|44884|44864|23
1727183520000|2024-09-24 13:12:00|44883.2|44863.2|44884.8|44864.8|44886.5|44866.5|44881.5|44861.5|20
1727183530000|2024-09-24 13:12:10|44886.5|44866.5|44886.5|44866.5|44891.5|44871.5|44884|44864|25
1727183540000|2024-09-24 13:12:20|44885.7|44865.7|44894|44874|44896.5|44876.5|44885.7|44865.7|6
1727183550000|2024-09-24 13:12:30|44893.2|44873.2|44894|44874|44896.5|44876.5|44891.5|44871.5|2
1727183560000|2024-09-24 13:12:40|44894.8|44874.8|44899|44879|44899|44879|44891.5|44871.5|0
1727183570000|2024-09-24 13:12:50|44900.7|44880.7|44904|44884|44908.2|44888.2|44900.7|44880.7|12
1727183580000|2024-09-24 13:13:00|44903.2|44883.2|44903.2|44883.2|44906.5|44886.5|44900.7|44880.7|23
1727183590000|2024-09-24 13:13:10|44901.5|44881.5|44901.5|44881.5|44904.8|44884.8|44899.8|44879.8|5
1727183600000|2024-09-24 13:13:20|44899|44879|44901.5|44881.5|44901.5|44881.5|44896.5|44876.5|21
1727183610000|2024-09-24 13:13:30|44903.2|44883.2|44899.8|44879.8|44904|44884|44899.8|44879.8|15
1727183620000|2024-09-24 13:13:40|44899|44879|44897.3|44877.3|44904|44884|44895.6|44875.6|25
1727183630000|2024-09-24 13:13:50|44899|44879|44896.5|44876.5|44901.5|44881.5|44894.8|44874.8|10
1727183640000|2024-09-24 13:14:00|44894.8|44874.8|44889|44869|44894.8|44874.8|44889|44869|7
1727183650000|2024-09-24 13:14:10|44887.3|44867.3|44879.8|44859.8|44887.3|44867.3|44868.1|44848.1|25
1727183660000|2024-09-24 13:14:20|44881.5|44861.5|44881.5|44861.5|44884.8|44864.8|44879|44859|47
1727183670000|2024-09-24 13:14:30|44883.2|44863.2|44881.5|44861.5|44884.8|44864.8|44881.5|44861.5|5
1727183680000|2024-09-24 13:14:40|44883.2|44863.2|44886.5|44866.5|44886.5|44866.5|44879.8|44859.8|2
1727183690000|2024-09-24 13:14:50|44887.3|44867.3|44899.8|44879.8|44899.8|44879.8|44886.5|44866.5|17
1727183700000|2024-09-24 13:15:00|44899|44879|44899|44879|44899|44879|44894|44874|21
1727183710000|2024-09-24 13:15:10|44899.8|44879.8|44894|44874|44899.8|44879.8|44889|44869|14
1727183720000|2024-09-24 13:15:20|44894.8|44874.8|44906.5|44886.5|44906.5|44886.5|44894.8|44874.8|2
1727183730000|2024-09-24 13:15:30|44907.3|44887.3|44904.8|44884.8|44909.8|44889.8|44902.3|44882.3|10
1727183740000|2024-09-24 13:15:40|44905.6|44885.6|44919|44899|44919|44899|44905.6|44885.6|12
1727183750000|2024-09-24 13:15:50|44919.8|44899.8|44919|44899|44924|44904|44919|44899|11
1727183760000|2024-09-24 13:16:00|44917.3|44897.3|44916.5|44896.5|44918.2|44898.2|44909.8|44889.8|40
1727183770000|2024-09-24 13:16:10|44917.3|44897.3|44923.2|44903.2|44924|44904|44916.5|44896.5|9
1727183780000|2024-09-24 13:16:20|44924|44904|44919|44899|44924|44904|44919|44899|17
1727183790000|2024-09-24 13:16:30|44919.8|44899.8|44923.1|44903.1|44924.8|44904.8|44919|44899|11
1727183800000|2024-09-24 13:16:40|44924.8|44904.8|44924.8|44904.8|44926.5|44906.5|44921.5|44901.5|18
1727183810000|2024-09-24 13:16:50|44919.8|44899.8|44914.8|44894.8|44919.8|44899.8|44914.8|44894.8|11
1727183820000|2024-09-24 13:17:00|44913.1|44893.1|44906.5|44886.5|44913.1|44893.1|44905.6|44885.6|12
1727183830000|2024-09-24 13:17:10|44904.8|44884.8|44897.3|44877.3|44904.8|44884.8|44894.8|44874.8|13
1727183840000|2024-09-24 13:17:20|44894.8|44874.8|44894.8|44874.8|44896.5|44876.5|44891.5|44871.5|7
1727183850000|2024-09-24 13:17:30|44895.6|44875.6|44904|44884|44906.5|44886.5|44895.6|44875.6|17
1727183860000|2024-09-24 13:17:40|44902.3|44882.3|44894.8|44874.8|44904|44884|44894.8|44874.8|22
1727183870000|2024-09-24 13:17:50|44896.5|44876.5|44899.8|44879.8|44900.6|44880.6|44896.5|44876.5|6
1727183880000|2024-09-24 13:18:00|44901.3|44881.3|44904.8|44884.8|44908.1|44888.1|44901.3|44881.3|6
1727183890000|2024-09-24 13:18:10|44904|44884|44904.8|44884.8|44904.8|44884.8|44901.5|44881.5|9
1727183900000|2024-09-24 13:18:20|44906.5|44886.5|44909|44889|44910.7|44890.7|44906.5|44886.5|6
1727183910000|2024-09-24 13:18:30|44906.5|44886.5|44904.8|44884.8|44906.5|44886.5|44904.8|44884.8|5
1727183920000|2024-09-24 13:18:40|44904|44884|44906.5|44886.5|44908.2|44888.2|44904|44884|15
1727183930000|2024-09-24 13:18:50|44904.8|44884.8|44904.8|44884.8|44909.8|44889.8|44904.8|44884.8|3
1727183940000|2024-09-24 13:19:00|44903.1|44883.1|44904|44884|44904|44884|44898.1|44878.1|5
1727183950000|2024-09-24 13:19:10|44904.8|44884.8|44901.5|44881.5|44909.8|44889.8|44901.5|44881.5|9
1727183960000|2024-09-24 13:19:20|44902.3|44882.3|44897.3|44877.3|44902.3|44882.3|44897.3|44877.3|13
1727183970000|2024-09-24 13:19:30|44896.5|44876.5|44894.8|44874.8|44896.5|44876.5|44889.8|44869.8|9
1727183980000|2024-09-24 13:19:40|44894|44874|44899|44879|44901.5|44881.5|44891.5|44871.5|3
1727183990000|2024-09-24 13:19:50|44899.8|44879.8|44902.3|44882.3|44902.3|44882.3|44899|44879|10
1727184000000|2024-09-24 13:20:00|44904|44884|44889.8|44869.8|44908.2|44888.2|44887.3|44867.3|23
1727184010000|2024-09-24 13:20:10|44889|44869|44881.5|44861.5|44889|44869|44881.5|44861.5|3
1727184020000|2024-09-24 13:20:20|44879.8|44859.8|44884.8|44864.8|44885.7|44865.7|44877.3|44857.3|19
1727184030000|2024-09-24 13:20:30|44886.5|44866.5|44879.8|44859.8|44886.5|44866.5|44879|44859|1
1727184040000|2024-09-24 13:20:40|44884|44864|44879.8|44859.8|44889|44869|44879.8|44859.8|19
1727184050000|2024-09-24 13:20:50|44881.5|44861.5|44884|44864|44884.8|44864.8|44879.8|44859.8|3
1727184060000|2024-09-24 13:21:00|44882.3|44862.3|44881.5|44861.5|44882.3|44862.3|44879.8|44859.8|5
1727184070000|2024-09-24 13:21:10|44882.3|44862.3|44896.5|44876.5|44899|44879|44882.3|44862.3|10
1727184080000|2024-09-24 13:21:20|44894.8|44874.8|44892.3|44872.3|44898.2|44878.2|44892.3|44872.3|5
1727184090000|2024-09-24 13:21:30|44894|44874|44889.8|44869.8|44894|44874|44889.8|44869.8|3
1727184100000|2024-09-24 13:21:40|44888.1|44868.1|44891.5|44871.5|44891.5|44871.5|44887.3|44867.3|5
1727184110000|2024-09-24 13:21:50|44892.3|44872.3|44909|44889|44909|44889|44891.5|44871.5|17
1727184120000|2024-09-24 13:22:00|44910.7|44890.7|44924|44904|44924|44904|44910.7|44890.7|14
1727184130000|2024-09-24 13:22:10|44925.7|44905.7|44930.7|44910.7|44934.8|44914.8|44925.7|44905.7|22
1727184140000|2024-09-24 13:22:20|44929|44909|44911.5|44891.5|44929|44909|44911.5|44891.5|29
1727184150000|2024-09-24 13:22:30|44914|44894|44914|44894|44914.8|44894.8|44911.5|44891.5|24
1727184160000|2024-09-24 13:22:40|44909.8|44889.8|44912.3|44892.3|44914.8|44894.8|44909.8|44889.8|17
1727184170000|2024-09-24 13:22:50|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|17
1727184180000|2024-09-24 13:23:00|44918.2|44898.2|44934.8|44914.8|44934.8|44914.8|44918.2|44898.2|18
1727184190000|2024-09-24 13:23:10|44936.5|44916.5|44943.1|44923.1|44943.1|44923.1|44936.5|44916.5|45
1727184200000|2024-09-24 13:23:20|44942.3|44922.3|44934.8|44914.8|44944|44924|44934.8|44914.8|33
1727184210000|2024-09-24 13:23:30|44934|44914|44937.3|44917.3|44943.3|44923.3|44934|44914|22
1727184220000|2024-09-24 13:23:40|44936.5|44916.5|44941.5|44921.5|44941.5|44921.5|44934.8|44914.8|25
1727184230000|2024-09-24 13:23:50|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44936.5|44916.5|3
1727184240000|2024-09-24 13:24:00|44939|44919|44917.3|44897.3|44941.5|44921.5|44917.3|44897.3|64
1727184250000|2024-09-24 13:24:10|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44904|44884|8
1727184260000|2024-09-24 13:24:20|44916.5|44896.5|44919.8|44899.8|44919.8|44899.8|44914.8|44894.8|9
1727184270000|2024-09-24 13:24:30|44921.5|44901.5|44914.8|44894.8|44921.5|44901.5|44914.8|44894.8|6
1727184280000|2024-09-24 13:24:40|44916.5|44896.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|11
1727184290000|2024-09-24 13:24:50|44914.8|44894.8|44916.5|44896.5|44919|44899|44911.5|44891.5|12
1727184300000|2024-09-24 13:25:00|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44911.5|44891.5|28
1727184310000|2024-09-24 13:25:10|44916.5|44896.5|44911.5|44891.5|44919.8|44899.8|44911.5|44891.5|20
1727184320000|2024-09-24 13:25:20|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44914|44894|0
1727184330000|2024-09-24 13:25:30|44914|44894|44909.8|44889.8|44914.8|44894.8|44909.8|44889.8|13
1727184340000|2024-09-24 13:25:40|44908.1|44888.1|44899.8|44879.8|44909.8|44889.8|44899.8|44879.8|8
1727184350000|2024-09-24 13:25:50|44899|44879|44894.8|44874.8|44899|44879|44894.8|44874.8|20
1727184360000|2024-09-24 13:26:00|44895.6|44875.6|44897.3|44877.3|44897.3|44877.3|44895.6|44875.6|7
1727184370000|2024-09-24 13:26:10|44899|44879|44897.3|44877.3|44899.8|44879.8|44894.8|44874.8|9
1727184380000|2024-09-24 13:26:20|44898.1|44878.1|44904.8|44884.8|44909|44889|44898.1|44878.1|8
1727184390000|2024-09-24 13:26:30|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44898.1|44878.1|14
1727184400000|2024-09-24 13:26:40|44899.8|44879.8|44894.8|44874.8|44899.8|44879.8|44891.5|44871.5|31
1727184410000|2024-09-24 13:26:50|44896.5|44876.5|44886.5|44866.5|44897.3|44877.3|44886.5|44866.5|15
1727184420000|2024-09-24 13:27:00|44884.8|44864.8|44899|44879|44899|44879|44884.8|44864.8|21
1727184430000|2024-09-24 13:27:10|44899.8|44879.8|44897.3|44877.3|44904.8|44884.8|44897.3|44877.3|8
1727184440000|2024-09-24 13:27:20|44896.5|44876.5|44897.3|44877.3|44899|44879|44894|44874|2
1727184450000|2024-09-24 13:27:30|44896.5|44876.5|44896.5|44876.5|44899.8|44879.8|44894.8|44874.8|4
1727184460000|2024-09-24 13:27:40|44898.3|44878.3|44901.5|44881.5|44901.5|44881.5|44898.3|44878.3|2
1727184470000|2024-09-24 13:27:50|44899.8|44879.8|44909|44889|44909|44889|44899|44879|3
1727184480000|2024-09-24 13:28:00|44906.5|44886.5|44889|44869|44906.5|44886.5|44889|44869|22
1727184490000|2024-09-24 13:28:10|44889.8|44869.8|44894|44874|44896.5|44876.5|44889.8|44869.8|10
1727184500000|2024-09-24 13:28:20|44894.8|44874.8|44906.5|44886.5|44906.5|44886.5|44894.8|44874.8|12
1727184510000|2024-09-24 13:28:30|44904.8|44884.8|44896.5|44876.5|44904.8|44884.8|44896.5|44876.5|15
1727184520000|2024-09-24 13:28:40|44899|44879|44894.8|44874.8|44899.8|44879.8|44894.8|44874.8|3
1727184530000|2024-09-24 13:28:50|44898.3|44878.3|44897.3|44877.3|44899.8|44879.8|44894|44874|14
1727184540000|2024-09-24 13:29:00|44899|44879|44906.5|44886.5|44906.5|44886.5|44899|44879|13
1727184550000|2024-09-24 13:29:10|44904.8|44884.8|44904.8|44884.8|44906.5|44886.5|44903.3|44883.3|8
1727184560000|2024-09-24 13:29:20|44906.5|44886.5|44897.3|44877.3|44906.5|44886.5|44897.3|44877.3|7
1727184570000|2024-09-24 13:29:30|44896.5|44876.5|44899|44879|44901.5|44881.5|44894.8|44874.8|11
1727184580000|2024-09-24 13:29:40|44898.3|44878.3|44899.8|44879.8|44899.8|44879.8|44894.8|44874.8|8
1727184590000|2024-09-24 13:29:50|44901.5|44881.5|44909.8|44889.8|44912.3|44892.3|44899.8|44879.8|16
1727184600000|2024-09-24 13:30:00|44912.3|44892.3|44920.6|44900.6|44920.6|44900.6|44909.8|44889.8|52
1727184610000|2024-09-24 13:30:10|44923.1|44903.1|44909|44889|44926.5|44906.5|44909|44889|68
1727184620000|2024-09-24 13:30:20|44907.3|44887.3|44904.8|44884.8|44914.8|44894.8|44904.8|44884.8|21
1727184630000|2024-09-24 13:30:30|44904|44884|44897.3|44877.3|44904.8|44884.8|44896.5|44876.5|12
1727184640000|2024-09-24 13:30:40|44896.5|44876.5|44884.8|44864.8|44896.5|44876.5|44883.1|44863.1|20
1727184650000|2024-09-24 13:30:50|44886.5|44866.5|44889.8|44869.8|44889.8|44869.8|44884.8|44864.8|16
1727184660000|2024-09-24 13:31:00|44891.5|44871.5|44868.1|44848.1|44891.5|44871.5|44854.8|44834.8|67
1727184670000|2024-09-24 13:31:10|44867.3|44847.3|44894.8|44874.8|44894.8|44874.8|44867.3|44847.3|16
1727184680000|2024-09-24 13:31:20|44897.3|44877.3|44884.8|44864.8|44899.8|44879.8|44883.1|44863.1|22
1727184690000|2024-09-24 13:31:30|44881.5|44861.5|44879.8|44859.8|44886.5|44866.5|44879.8|44859.8|12
1727184700000|2024-09-24 13:31:40|44878.1|44858.1|44877.3|44857.3|44878.1|44858.1|44874.8|44854.8|14
1727184710000|2024-09-24 13:31:50|44879.1|44859.1|44874.8|44854.8|44879.8|44859.8|44873.1|44853.1|8
1727184720000|2024-09-24 13:32:00|44876.4|44856.4|44886.6|44866.6|44889.8|44869.8|44874.8|44854.8|18
1727184730000|2024-09-24 13:32:10|44888.3|44868.3|44879.8|44859.8|44891.6|44871.6|44879.8|44859.8|5
1727184740000|2024-09-24 13:32:20|44874.8|44854.8|44869.1|44849.1|44874.8|44854.8|44864.8|44844.8|13
1727184750000|2024-09-24 13:32:30|44869.8|44849.8|44869.1|44849.1|44876.6|44856.6|44869.1|44849.1|5
1727184760000|2024-09-24 13:32:40|44869.8|44849.8|44881.6|44861.6|44881.6|44861.6|44867.3|44847.3|8
1727184770000|2024-09-24 13:32:50|44883.3|44863.3|44891.6|44871.6|44894.1|44874.1|44879.8|44859.8|9
1727184780000|2024-09-24 13:33:00|44889.8|44869.8|44869.1|44849.1|44896.6|44876.6|44869.1|44849.1|24
1727184790000|2024-09-24 13:33:10|44869.8|44849.8|44873.1|44853.1|44873.1|44853.1|44866.6|44846.6|2
1727184800000|2024-09-24 13:33:20|44871.6|44851.6|44874.8|44854.8|44874.8|44854.8|44869.8|44849.8|4
1727184810000|2024-09-24 13:33:30|44871.6|44851.6|44864.8|44844.8|44874.8|44854.8|44864.8|44844.8|17
1727184820000|2024-09-24 13:33:40|44861.4|44841.4|44858.1|44838.1|44863.1|44843.1|44855.6|44835.6|21
1727184830000|2024-09-24 13:33:50|44856.4|44836.4|44851.4|44831.4|44858.1|44838.1|44851.4|44831.4|23
1727184840000|2024-09-24 13:34:00|44855.6|44835.6|44856.4|44836.4|44858.1|44838.1|44853.1|44833.1|19
1727184850000|2024-09-24 13:34:10|44855.6|44835.6|44860.6|44840.6|44865.6|44845.6|44855.6|44835.6|19
1727184860000|2024-09-24 13:34:20|44861.4|44841.4|44860.6|44840.6|44868.1|44848.1|44859.8|44839.8|19
1727184870000|2024-09-24 13:34:30|44863.1|44843.1|44858.1|44838.1|44868.1|44848.1|44858.1|44838.1|52
1727184880000|2024-09-24 13:34:40|44859.8|44839.8|44861.4|44841.4|44861.4|44841.4|44856.4|44836.4|13
1727184890000|2024-09-24 13:34:50|44863.9|44843.9|44870.6|44850.6|44873.1|44853.1|44863.9|44843.9|14
1727184900000|2024-09-24 13:35:00|44875.6|44855.6|44881.4|44861.4|44887.3|44867.3|44875.6|44855.6|48
1727184910000|2024-09-24 13:35:10|44880.6|44860.6|44880.6|44860.6|44881.4|44861.4|44880.6|44860.6|1
1727184920000|2024-09-24 13:35:20|44878.9|44858.9|44870.6|44850.6|44878.9|44858.9|44870.6|44850.6|18
1727184930000|2024-09-24 13:35:30|44873.1|44853.1|44876.4|44856.4|44876.4|44856.4|44870.6|44850.6|5
1727184940000|2024-09-24 13:35:40|44878.9|44858.9|44873.1|44853.1|44880.6|44860.6|44873.1|44853.1|31
1727184950000|2024-09-24 13:35:50|44870.6|44850.6|44886.4|44866.4|44886.4|44866.4|44870.6|44850.6|22
1727184960000|2024-09-24 13:36:00|44888.9|44868.9|44893.1|44873.1|44893.1|44873.1|44884.7|44864.7|14
1727184970000|2024-09-24 13:36:10|44891.4|44871.4|44901.4|44881.4|44901.4|44881.4|44891.4|44871.4|13
1727184980000|2024-09-24 13:36:20|44903.1|44883.1|44907.3|44887.3|44909.8|44889.8|44901.4|44881.4|11
1727184990000|2024-09-24 13:36:30|44909.1|44889.1|44915.6|44895.6|44916.4|44896.4|44909.1|44889.1|10
1727185000000|2024-09-24 13:36:40|44916.4|44896.4|44903.1|44883.1|44918.1|44898.1|44903.1|44883.1|25
1727185010000|2024-09-24 13:36:50|44902.3|44882.3|44879.8|44859.8|44902.3|44882.3|44879.8|44859.8|26
1727185020000|2024-09-24 13:37:00|44881.4|44861.4|44866.4|44846.4|44881.4|44861.4|44863.9|44843.9|34
1727185030000|2024-09-24 13:37:10|44870.6|44850.6|44881.4|44861.4|44881.4|44861.4|44870.6|44850.6|18
1727185040000|2024-09-24 13:37:20|44883.1|44863.1|44887.2|44867.2|44892.2|44872.2|44883.1|44863.1|11
1727185050000|2024-09-24 13:37:30|44891.4|44871.4|44891.4|44871.4|44893.1|44873.1|44891.4|44871.4|19
1727185060000|2024-09-24 13:37:40|44896.4|44876.4|44891.4|44871.4|44896.4|44876.4|44891.4|44871.4|4
1727185070000|2024-09-24 13:37:50|44889.7|44869.7|44890.6|44870.6|44896.4|44876.4|44888.1|44868.1|11
1727185080000|2024-09-24 13:38:00|44891.4|44871.4|44894.7|44874.7|44896.4|44876.4|44889.7|44869.7|7
1727185090000|2024-09-24 13:38:10|44893.1|44873.1|44891.4|44871.4|44894.7|44874.7|44889.7|44869.7|6
1727185100000|2024-09-24 13:38:20|44893|44873|44876.4|44856.4|44894.7|44874.7|44876.4|44856.4|16
1727185110000|2024-09-24 13:38:30|44881.4|44861.4|44884.8|44864.8|44884.8|44864.8|44881.4|44861.4|4
1727185120000|2024-09-24 13:38:40|44883.1|44863.1|44863.1|44843.1|44883.1|44863.1|44863.1|44843.1|32
1727185130000|2024-09-24 13:38:50|44864.7|44844.7|44868|44848|44868|44848|44863.9|44843.9|5
1727185140000|2024-09-24 13:39:00|44869.7|44849.7|44876.4|44856.4|44878.1|44858.1|44868.9|44848.9|12
1727185150000|2024-09-24 13:39:10|44877.2|44857.2|44867.2|44847.2|44877.2|44857.2|44867.2|44847.2|9
1727185160000|2024-09-24 13:39:20|44866.4|44846.4|44856.4|44836.4|44866.4|44846.4|44856.4|44836.4|19
1727185170000|2024-09-24 13:39:30|44855.6|44835.6|44842.2|44822.2|44855.6|44835.6|44841.4|44821.4|36
1727185180000|2024-09-24 13:39:40|44841.4|44821.4|44838.9|44818.9|44841.4|44821.4|44833.1|44813.1|27
1727185190000|2024-09-24 13:39:50|44839.7|44819.7|44847.2|44827.2|44847.2|44827.2|44839.7|44819.7|3
1727185200000|2024-09-24 13:40:00|44846.4|44826.4|44863.1|44843.1|44863.1|44843.1|44843.9|44823.9|9
1727185210000|2024-09-24 13:40:10|44861.4|44841.4|44864.9|44844.9|44864.9|44844.9|44859.9|44839.9|9
1727185220000|2024-09-24 13:40:20|44863.1|44843.1|44873.1|44853.1|44873.1|44853.1|44861.4|44841.4|4
1727185230000|2024-09-24 13:40:30|44871.4|44851.4|44886.4|44866.4|44886.4|44866.4|44871.4|44851.4|14
1727185240000|2024-09-24 13:40:40|44888.1|44868.1|44869.7|44849.7|44888.1|44868.1|44869.7|44849.7|32
1727185250000|2024-09-24 13:40:50|44873|44853|44889.7|44869.7|44889.7|44869.7|44873|44853|13
1727185260000|2024-09-24 13:41:00|44891.4|44871.4|44871.4|44851.4|44893.1|44873.1|44869.9|44849.9|18
1727185270000|2024-09-24 13:41:10|44873.1|44853.1|44864.7|44844.7|44873.1|44853.1|44864.7|44844.7|9
1727185280000|2024-09-24 13:41:20|44863|44843|44864.7|44844.7|44864.7|44844.7|44859.7|44839.7|4
1727185290000|2024-09-24 13:41:30|44864.9|44844.9|44869.7|44849.7|44869.7|44849.7|44864.9|44844.9|5
1727185300000|2024-09-24 13:41:40|44871.4|44851.4|44863.1|44843.1|44871.4|44851.4|44863.1|44843.1|14
1727185310000|2024-09-24 13:41:50|44865.6|44845.6|44863.1|44843.1|44866.4|44846.4|44863.1|44843.1|7
1727185320000|2024-09-24 13:42:00|44860.6|44840.6|44856.4|44836.4|44860.6|44840.6|44856.4|44836.4|9
1727185330000|2024-09-24 13:42:10|44854.7|44834.7|44851.4|44831.4|44854.7|44834.7|44851.4|44831.4|13
1727185340000|2024-09-24 13:42:20|44853.1|44833.1|44855.6|44835.6|44858.1|44838.1|44853.1|44833.1|8
1727185350000|2024-09-24 13:42:30|44856.4|44836.4|44851.4|44831.4|44856.4|44836.4|44849.7|44829.7|36
1727185360000|2024-09-24 13:42:40|44849.7|44829.7|44851.4|44831.4|44854.7|44834.7|44848.1|44828.1|16
1727185370000|2024-09-24 13:42:50|44850.6|44830.6|44836.4|44816.4|44850.6|44830.6|44834.7|44814.7|19
1727185380000|2024-09-24 13:43:00|44838.1|44818.1|44856.4|44836.4|44856.4|44836.4|44838.1|44818.1|30
1727185390000|2024-09-24 13:43:10|44857.2|44837.2|44846.4|44826.4|44857.2|44837.2|44846.4|44826.4|8
1727185400000|2024-09-24 13:43:20|44844.9|44824.9|44848|44828|44848|44828|44844.9|44824.9|7
1727185410000|2024-09-24 13:43:30|44849.7|44829.7|44855.6|44835.6|44856.4|44836.4|44849.7|44829.7|5
1727185420000|2024-09-24 13:43:40|44856.4|44836.4|44869.7|44849.7|44871.4|44851.4|44856.4|44836.4|16
1727185430000|2024-09-24 13:43:50|44866.4|44846.4|44886.4|44866.4|44886.4|44866.4|44866.4|44846.4|11
1727185440000|2024-09-24 13:44:00|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44877.2|44857.2|16
1727185450000|2024-09-24 13:44:10|44886.4|44866.4|44881.4|44861.4|44888.1|44868.1|44881.4|44861.4|9
1727185460000|2024-09-24 13:44:20|44879.7|44859.7|44874.7|44854.7|44879.7|44859.7|44874.7|44854.7|13
1727185470000|2024-09-24 13:44:30|44873.1|44853.1|44866.4|44846.4|44873.1|44853.1|44866.4|44846.4|10
1727185480000|2024-09-24 13:44:40|44865.6|44845.6|44858.9|44838.9|44866.4|44846.4|44858.9|44838.9|18
1727185490000|2024-09-24 13:44:50|44859.7|44839.7|44865.6|44845.6|44867.4|44847.4|44859.7|44839.7|17
1727185500000|2024-09-24 13:45:00|44867.4|44847.4|44881.4|44861.4|44881.4|44861.4|44865.6|44845.6|37
1727185510000|2024-09-24 13:45:10|44880.6|44860.6|44881.4|44861.4|44884.9|44864.9|44880.6|44860.6|20
1727185520000|2024-09-24 13:45:20|44883.1|44863.1|44902.2|44882.2|44902.2|44882.2|44883.1|44863.1|48
1727185530000|2024-09-24 13:45:30|44901.4|44881.4|44912.4|44892.4|44913.3|44893.3|44901.4|44881.4|22
1727185540000|2024-09-24 13:45:40|44910.6|44890.6|44916.4|44896.4|44918.1|44898.1|44910.6|44890.6|17
1727185550000|2024-09-24 13:45:50|44918.1|44898.1|44911.4|44891.4|44918.1|44898.1|44911.4|44891.4|20
1727185560000|2024-09-24 13:46:00|44913.1|44893.1|44911.4|44891.4|44915.6|44895.6|44908.1|44888.1|24
1727185570000|2024-09-24 13:46:10|44913.1|44893.1|44909.7|44889.7|44916.4|44896.4|44909.7|44889.7|33
1727185580000|2024-09-24 13:46:20|44908.1|44888.1|44927.2|44907.2|44929.7|44909.7|44906.4|44886.4|39
1727185590000|2024-09-24 13:46:30|44926.4|44906.4|44915.6|44895.6|44926.4|44906.4|44908|44888|75
1727185600000|2024-09-24 13:46:40|44919.9|44899.9|44936.4|44916.4|44936.4|44916.4|44919.9|44899.9|27
1727185610000|2024-09-24 13:46:50|44944.1|44924.1|44940.6|44920.6|44944.1|44924.1|44939.9|44919.9|32
1727185620000|2024-09-24 13:47:00|44936.4|44916.4|44920.6|44900.6|44936.4|44916.4|44916.4|44896.4|29
1727185630000|2024-09-24 13:47:10|44921.4|44901.4|44923.1|44903.1|44928.1|44908.1|44921.4|44901.4|23
1727185640000|2024-09-24 13:47:20|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44918.9|44898.9|17
1727185650000|2024-09-24 13:47:30|44923.1|44903.1|44916.4|44896.4|44923.1|44903.1|44913.1|44893.1|28
1727185660000|2024-09-24 13:47:40|44915.6|44895.6|44923.2|44903.2|44923.2|44903.2|44915.6|44895.6|10
1727185670000|2024-09-24 13:47:50|44925.7|44905.7|44933.2|44913.2|44933.2|44913.2|44925.7|44905.7|8
1727185680000|2024-09-24 13:48:00|44934.9|44914.9|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|5
1727185690000|2024-09-24 13:48:10|44936.4|44916.4|44940.7|44920.7|44940.7|44920.7|44930.7|44910.7|15
1727185700000|2024-09-24 13:48:20|44941.4|44921.4|44945.7|44925.7|44945.7|44925.7|44940.7|44920.7|20
1727185710000|2024-09-24 13:48:30|44943.2|44923.2|44933.9|44913.9|44943.2|44923.2|44933.9|44913.9|17
1727185720000|2024-09-24 13:48:40|44935.7|44915.7|44931.4|44911.4|44936.4|44916.4|44931.4|44911.4|15
1727185730000|2024-09-24 13:48:50|44936.4|44916.4|44933.2|44913.2|44936.4|44916.4|44933.2|44913.2|24
1727185740000|2024-09-24 13:49:00|44931.4|44911.4|44931.4|44911.4|44936.4|44916.4|44931.4|44911.4|21
1727185750000|2024-09-24 13:49:10|44926.4|44906.4|44893.9|44873.9|44931.4|44911.4|44893.9|44873.9|47
1727185760000|2024-09-24 13:49:20|44891.4|44871.4|44891.4|44871.4|44894.7|44874.7|44888.2|44868.2|25
1727185770000|2024-09-24 13:49:30|44890.7|44870.7|44886.4|44866.4|44891.4|44871.4|44885.7|44865.7|25
1727185780000|2024-09-24 13:49:40|44890.7|44870.7|44909.9|44889.9|44909.9|44889.9|44890.7|44870.7|13
1727185790000|2024-09-24 13:49:50|44910.7|44890.7|44916.4|44896.4|44918.9|44898.9|44908.9|44888.9|30
1727185800000|2024-09-24 13:50:00|44918.2|44898.2|44908.2|44888.2|44921.4|44901.4|44905.7|44885.7|22
1727185810000|2024-09-24 13:50:10|44910.7|44890.7|44905.7|44885.7|44912.4|44892.4|44905.7|44885.7|9
1727185820000|2024-09-24 13:50:20|44906.4|44886.4|44908.2|44888.2|44913.2|44893.2|44906.4|44886.4|3
1727185830000|2024-09-24 13:50:30|44908.9|44888.9|44908.9|44888.9|44913.2|44893.2|44908.2|44888.2|4
1727185840000|2024-09-24 13:50:40|44909.7|44889.7|44916.4|44896.4|44916.4|44896.4|44909.7|44889.7|4
1727185850000|2024-09-24 13:50:50|44911.4|44891.4|44911.4|44891.4|44912.2|44892.2|44911.4|44891.4|15
1727185860000|2024-09-24 13:51:00|44908.9|44888.9|44888|44868|44908.9|44888.9|44886.3|44866.3|45
1727185870000|2024-09-24 13:51:10|44887.2|44867.2|44877.2|44857.2|44888|44868|44876.4|44856.4|14
1727185880000|2024-09-24 13:51:20|44878|44858|44883|44863|44883|44863|44876.3|44856.3|18
1727185890000|2024-09-24 13:51:30|44884.7|44864.7|44883|44863|44885.5|44865.5|44879.7|44859.7|15
1727185900000|2024-09-24 13:51:40|44884.7|44864.7|44897.2|44877.2|44897.2|44877.2|44884.7|44864.7|12
1727185910000|2024-09-24 13:51:50|44899.7|44879.7|44897.2|44877.2|44907.2|44887.2|44897.2|44877.2|29
1727185920000|2024-09-24 13:52:00|44898|44878|44904.7|44884.7|44904.7|44884.7|44892.2|44872.2|10
1727185930000|2024-09-24 13:52:10|44907.2|44887.2|44909.7|44889.7|44914.7|44894.7|44903|44883|12
1727185940000|2024-09-24 13:52:20|44908|44888|44925.7|44905.7|44926.4|44906.4|44908|44888|58
1727185950000|2024-09-24 13:52:30|44926.4|44906.4|44928.2|44908.2|44928.2|44908.2|44922.2|44902.2|23
1727185960000|2024-09-24 13:52:40|44928.9|44908.9|44930.7|44910.7|44933.2|44913.2|44925.7|44905.7|9
1727185970000|2024-09-24 13:52:50|44928.2|44908.2|44917.4|44897.4|44928.2|44908.2|44915.7|44895.7|28
1727185980000|2024-09-24 13:53:00|44916.4|44896.4|44928.9|44908.9|44928.9|44908.9|44916.4|44896.4|8
1727185990000|2024-09-24 13:53:10|44928.2|44908.2|44918.2|44898.2|44928.2|44908.2|44918.2|44898.2|13
1727186000000|2024-09-24 13:53:20|44919.9|44899.9|44923.2|44903.2|44923.9|44903.9|44919.7|44899.7|4
1727186010000|2024-09-24 13:53:30|44921.4|44901.4|44918.2|44898.2|44923.2|44903.2|44918.2|44898.2|13
1727186020000|2024-09-24 13:53:40|44916.4|44896.4|44918.2|44898.2|44918.2|44898.2|44913.2|44893.2|5
1727186030000|2024-09-24 13:53:50|44919.9|44899.9|44919.9|44899.9|44921.6|44901.6|44918.2|44898.2|22
1727186040000|2024-09-24 13:54:00|44918.2|44898.2|44904.7|44884.7|44920.7|44900.7|44904.7|44884.7|11
1727186050000|2024-09-24 13:54:10|44906.4|44886.4|44921.4|44901.4|44921.4|44901.4|44903.9|44883.9|6
1727186060000|2024-09-24 13:54:20|44923.2|44903.2|44926.4|44906.4|44926.4|44906.4|44923.2|44903.2|5
1727186070000|2024-09-24 13:54:30|44928.2|44908.2|44925.7|44905.7|44929.7|44909.7|44921.4|44901.4|37
1727186080000|2024-09-24 13:54:40|44928.2|44908.2|44936.4|44916.4|44936.4|44916.4|44928.2|44908.2|14
1727186090000|2024-09-24 13:54:50|44938.2|44918.2|44945.7|44925.7|44945.7|44925.7|44935.7|44915.7|25
1727186100000|2024-09-24 13:55:00|44947.4|44927.4|44950.7|44930.7|44950.7|44930.7|44945.7|44925.7|34
1727186110000|2024-09-24 13:55:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|14
1727186120000|2024-09-24 13:55:20|44952.2|44932.2|44955.7|44935.7|44963.2|44943.2|44950.7|44930.7|63
1727186130000|2024-09-24 13:55:30|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|11
1727186140000|2024-09-24 13:55:40|44954.9|44934.9|44960.7|44940.7|44960.7|44940.7|44954.9|44934.9|17
1727186150000|2024-09-24 13:55:50|44961.5|44941.5|44956.5|44936.5|44961.5|44941.5|44956.5|44936.5|2
1727186160000|2024-09-24 13:56:00|44955.7|44935.7|44948.2|44928.2|44955.7|44935.7|44945.7|44925.7|16
1727186170000|2024-09-24 13:56:10|44946.5|44926.5|44945.7|44925.7|44946.5|44926.5|44943.2|44923.2|18
1727186180000|2024-09-24 13:56:20|44946.5|44926.5|44948.2|44928.2|44950.7|44930.7|44946.5|44926.5|6
1727186190000|2024-09-24 13:56:30|44950.7|44930.7|44951.5|44931.5|44951.5|44931.5|44948.2|44928.2|10
1727186200000|2024-09-24 13:56:40|44950.7|44930.7|44955.7|44935.7|44956.5|44936.5|44950.7|44930.7|14
1727186210000|2024-09-24 13:56:50|44954|44934|44956.5|44936.5|44959.9|44939.9|44951.5|44931.5|12
1727186220000|2024-09-24 13:57:00|44955.7|44935.7|44958.2|44938.2|44959.9|44939.9|44955.7|44935.7|24
1727186230000|2024-09-24 13:57:10|44960.7|44940.7|44953.2|44933.2|44960.7|44940.7|44953.2|44933.2|18
1727186240000|2024-09-24 13:57:20|44954.9|44934.9|44956.5|44936.5|44956.5|44936.5|44953.2|44933.2|8
1727186250000|2024-09-24 13:57:30|44955.7|44935.7|44956.5|44936.5|44956.5|44936.5|44953.2|44933.2|7
1727186260000|2024-09-24 13:57:40|44955.7|44935.7|44959|44939|44959|44939|44955.7|44935.7|13
1727186270000|2024-09-24 13:57:50|44961.5|44941.5|44953.2|44933.2|44961.5|44941.5|44951.5|44931.5|15
1727186280000|2024-09-24 13:58:00|44951.5|44931.5|44953.2|44933.2|44955.7|44935.7|44951.5|44931.5|2
1727186290000|2024-09-24 13:58:10|44950.7|44930.7|44950.7|44930.7|44951.5|44931.5|44950.7|44930.7|12
1727186300000|2024-09-24 13:58:20|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|33
1727186310000|2024-09-24 13:58:30|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|4
1727186320000|2024-09-24 13:58:40|44940.7|44920.7|44947.4|44927.4|44949.1|44929.1|44940.7|44920.7|12
1727186330000|2024-09-24 13:58:50|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|2
1727186340000|2024-09-24 13:59:00|44946.5|44926.5|44924.7|44904.7|44946.5|44926.5|44924.7|44904.7|20
1727186350000|2024-09-24 13:59:10|44923|44903|44924|44904|44924.7|44904.7|44919.7|44899.7|22
1727186360000|2024-09-24 13:59:20|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|8
1727186370000|2024-09-24 13:59:30|44923|44903|44928.2|44908.2|44928.2|44908.2|44922.2|44902.2|12
1727186380000|2024-09-24 13:59:40|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|9
1727186390000|2024-09-24 13:59:50|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|7
1727186400000|2024-09-24 14:00:00|44939|44919|44956.5|44936.5|44956.5|44936.5|44939|44919|42
1727186410000|2024-09-24 14:00:10|44958.2|44938.2|44937.2|44917.2|44959|44939|44937.2|44917.2|20
1727186420000|2024-09-24 14:00:20|44935.5|44915.5|44938.2|44918.2|44938.2|44918.2|44929.7|44909.7|18
1727186430000|2024-09-24 14:00:30|44939|44919|44934|44914|44939|44919|44934|44914|7
1727186440000|2024-09-24 14:00:40|44933.2|44913.2|44919.7|44899.7|44936.5|44916.5|44918|44898|36
1727186450000|2024-09-24 14:00:50|44918|44898|44877.1|44857.1|44919.7|44899.7|44877.1|44857.1|32
1727186460000|2024-09-24 14:01:00|44876.3|44856.3|44875.5|44855.5|44878|44858|44868|44848|31
1727186470000|2024-09-24 14:01:10|44878|44858|44907.2|44887.2|44907.2|44887.2|44878|44858|13
1727186480000|2024-09-24 14:01:20|44904.7|44884.7|44906.3|44886.3|44909.7|44889.7|44901.3|44881.3|21
1727186490000|2024-09-24 14:01:30|44903.8|44883.8|44899.7|44879.7|44903.8|44883.8|44898|44878|12
1727186500000|2024-09-24 14:01:40|44900.5|44880.5|44893|44873|44900.5|44880.5|44893|44873|10
1727186510000|2024-09-24 14:01:50|44894.7|44874.7|44900.5|44880.5|44900.5|44880.5|44893|44873|6
1727186520000|2024-09-24 14:02:00|44898.8|44878.8|44908|44888|44910.5|44890.5|44898|44878|10
1727186530000|2024-09-24 14:02:10|44905.5|44885.5|44895.5|44875.5|44905.5|44885.5|44895.5|44875.5|10
1727186540000|2024-09-24 14:02:20|44894.7|44874.7|44892.2|44872.2|44894.7|44874.7|44891.3|44871.3|36
1727186550000|2024-09-24 14:02:30|44893|44873|44908|44888|44909.7|44889.7|44893|44873|7
1727186560000|2024-09-24 14:02:40|44905.5|44885.5|44903|44883|44905.5|44885.5|44899.7|44879.7|5
1727186570000|2024-09-24 14:02:50|44901.3|44881.3|44913|44893|44913|44893|44899.7|44879.7|22
1727186580000|2024-09-24 14:03:00|44911.3|44891.3|44895.5|44875.5|44913|44893|44887.2|44867.2|27
1727186590000|2024-09-24 14:03:10|44897.2|44877.2|44885.5|44865.5|44897.2|44877.2|44884.7|44864.7|14
1727186600000|2024-09-24 14:03:20|44884.7|44864.7|44880.5|44860.5|44885.5|44865.5|44879.6|44859.6|6
1727186610000|2024-09-24 14:03:30|44878.8|44858.8|44879.8|44859.8|44888|44868|44878.8|44858.8|16
1727186620000|2024-09-24 14:03:40|44877.3|44857.3|44885.5|44865.5|44885.5|44865.5|44877.3|44857.3|27
1727186630000|2024-09-24 14:03:50|44888|44868|44898|44878|44898|44878|44888|44868|16
1727186640000|2024-09-24 14:04:00|44899.8|44879.8|44899.8|44879.8|44903|44883|44898|44878|20
1727186650000|2024-09-24 14:04:10|44901.3|44881.3|44907.3|44887.3|44907.3|44887.3|44896.3|44876.3|9
1727186660000|2024-09-24 14:04:20|44909.8|44889.8|44913|44893|44914.8|44894.8|44909.8|44889.8|11
1727186670000|2024-09-24 14:04:30|44911.3|44891.3|44914.8|44894.8|44914.8|44894.8|44909.8|44889.8|21
1727186680000|2024-09-24 14:04:40|44916.5|44896.5|44914.8|44894.8|44916.5|44896.5|44905.5|44885.5|11
1727186690000|2024-09-24 14:04:50|44917.3|44897.3|44918|44898|44925.5|44905.5|44917.3|44897.3|25
1727186700000|2024-09-24 14:05:00|44914.8|44894.8|44909.8|44889.8|44918|44898|44908|44888|13
1727186710000|2024-09-24 14:05:10|44908|44888|44906.3|44886.3|44909.8|44889.8|44906.3|44886.3|10
1727186720000|2024-09-24 14:05:20|44908|44888|44918|44898|44918|44898|44903.8|44883.8|17
1727186730000|2024-09-24 14:05:30|44919.8|44899.8|44923|44903|44926.5|44906.5|44919.8|44899.8|11
1727186740000|2024-09-24 14:05:40|44924.8|44904.8|44921.3|44901.3|44928|44908|44919.6|44899.6|24
1727186750000|2024-09-24 14:05:50|44923|44903|44924.8|44904.8|44924.8|44904.8|44916.3|44896.3|6
1727186760000|2024-09-24 14:06:00|44928|44908|44933|44913|44933|44913|44928|44908|16
1727186770000|2024-09-24 14:06:10|44937.3|44917.3|44933|44913|44937.3|44917.3|44929.8|44909.8|11
1727186780000|2024-09-24 14:06:20|44934.8|44914.8|44924.8|44904.8|44934.8|44914.8|44923|44903|13
1727186790000|2024-09-24 14:06:30|44927.3|44907.3|44938|44918|44938|44918|44927.3|44907.3|9
1727186800000|2024-09-24 14:06:40|44939.8|44919.8|44945.5|44925.5|44948|44928|44939.8|44919.8|36
1727186810000|2024-09-24 14:06:50|44947.3|44927.3|44939.8|44919.8|44947.3|44927.3|44938|44918|13
1727186820000|2024-09-24 14:07:00|44938|44918|44937.3|44917.3|44940.5|44920.5|44934.8|44914.8|20
1727186830000|2024-09-24 14:07:10|44936.5|44916.5|44936.5|44916.5|44937.3|44917.3|44928|44908|21
1727186840000|2024-09-24 14:07:20|44937.3|44917.3|44943|44923|44945.5|44925.5|44934.8|44914.8|8
1727186850000|2024-09-24 14:07:30|44945.5|44925.5|44951.5|44931.5|44951.5|44931.5|44943|44923|77
1727186860000|2024-09-24 14:07:40|44950.7|44930.7|44952.3|44932.3|44952.3|44932.3|44944.8|44924.8|9
1727186870000|2024-09-24 14:07:50|44962.4|44942.4|44964.8|44944.8|44966.5|44946.5|44960.7|44940.7|102
1727186880000|2024-09-24 14:08:00|44964|44944|44964.9|44944.9|44970.7|44950.7|44961.5|44941.5|88
1727186890000|2024-09-24 14:08:10|44964.2|44944.2|44961.5|44941.5|44968.2|44948.2|44961.5|44941.5|18
1727186900000|2024-09-24 14:08:20|44960.7|44940.7|44961.5|44941.5|44965.7|44945.7|44960.7|44940.7|14
1727186910000|2024-09-24 14:08:30|44963.2|44943.2|44961.5|44941.5|44963.2|44943.2|44959|44939|10
1727186920000|2024-09-24 14:08:40|44959|44939|44947.3|44927.3|44959.8|44939.8|44943|44923|12
1727186930000|2024-09-24 14:08:50|44946.5|44926.5|44942.3|44922.3|44951.5|44931.5|44942.3|44922.3|13
1727186940000|2024-09-24 14:09:00|44944|44924|44951.5|44931.5|44953.2|44933.2|44941.5|44921.5|9
1727186950000|2024-09-24 14:09:10|44952.3|44932.3|44949.8|44929.8|44952.3|44932.3|44948.2|44928.2|10
1727186960000|2024-09-24 14:09:20|44951.5|44931.5|44951.5|44931.5|44952.3|44932.3|44947.3|44927.3|9
1727186970000|2024-09-24 14:09:30|44953|44933|44954.8|44934.8|44956.5|44936.5|44951.5|44931.5|7
1727186980000|2024-09-24 14:09:40|44956.5|44936.5|44954.8|44934.8|44961.5|44941.5|44954.8|44934.8|10
1727186990000|2024-09-24 14:09:50|44953.2|44933.2|44959.8|44939.8|44959.8|44939.8|44953.2|44933.2|9
1727187000000|2024-09-24 14:10:00|44961.5|44941.5|44969.8|44949.8|44971.5|44951.5|44959.8|44939.8|14
1727187010000|2024-09-24 14:10:10|44969|44949|44965.7|44945.7|44973.2|44953.2|44964|44944|8
1727187020000|2024-09-24 14:10:20|44964|44944|44958.2|44938.2|44965.7|44945.7|44956.5|44936.5|6
1727187030000|2024-09-24 14:10:30|44956.5|44936.5|44951.5|44931.5|44956.5|44936.5|44951.5|44931.5|6
1727187040000|2024-09-24 14:10:40|44953.2|44933.2|44958|44938|44958|44938|44953.2|44933.2|2
1727187050000|2024-09-24 14:10:50|44956.5|44936.5|44954.8|44934.8|44958.2|44938.2|44949|44929|26
1727187060000|2024-09-24 14:11:00|44954|44934|44956.5|44936.5|44960.7|44940.7|44954|44934|23
1727187070000|2024-09-24 14:11:10|44955.7|44935.7|44945.7|44925.7|44955.7|44935.7|44945.7|44925.7|20
1727187080000|2024-09-24 14:11:20|44946.5|44926.5|44948.2|44928.2|44950.7|44930.7|44945.7|44925.7|16
1727187090000|2024-09-24 14:11:30|44950.7|44930.7|44950.7|44930.7|44953.2|44933.2|44948.2|44928.2|7
1727187100000|2024-09-24 14:11:40|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|4
1727187110000|2024-09-24 14:11:50|44953.2|44933.2|44951.5|44931.5|44953.2|44933.2|44948.2|44928.2|38
1727187120000|2024-09-24 14:12:00|44949.8|44929.8|44958.2|44938.2|44959.9|44939.9|44949|44929|22
1727187130000|2024-09-24 14:12:10|44959|44939|44958.2|44938.2|44960.7|44940.7|44953.2|44933.2|12
1727187140000|2024-09-24 14:12:20|44960.7|44940.7|44967.4|44947.4|44967.4|44947.4|44958.2|44938.2|41
1727187150000|2024-09-24 14:12:30|44966.7|44946.7|44973.2|44953.2|44973.2|44953.2|44966.7|44946.7|11
1727187160000|2024-09-24 14:12:40|44970.7|44950.7|44970.7|44950.7|44974.9|44954.9|44970.7|44950.7|19
1727187170000|2024-09-24 14:12:50|44969.9|44949.9|44966.5|44946.5|44970.7|44950.7|44965.7|44945.7|10
1727187180000|2024-09-24 14:13:00|44970.7|44950.7|44965.7|44945.7|44970.7|44950.7|44963.2|44943.2|11
1727187190000|2024-09-24 14:13:10|44968.2|44948.2|44969.8|44949.8|44969.8|44949.8|44966.5|44946.5|5
1727187200000|2024-09-24 14:13:20|44971.5|44951.5|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|49
1727187210000|2024-09-24 14:13:30|44971.5|44951.5|44971.5|44951.5|44979.9|44959.9|44970.7|44950.7|72
1727187220000|2024-09-24 14:13:40|44973.2|44953.2|44954|44934|44973.2|44953.2|44954|44934|38
1727187230000|2024-09-24 14:13:50|44952.3|44932.3|44942.3|44922.3|44952.3|44932.3|44939.8|44919.8|19
1727187240000|2024-09-24 14:14:00|44943.1|44923.1|44936.5|44916.5|44946.5|44926.5|44934.8|44914.8|32
1727187250000|2024-09-24 14:14:10|44937.3|44917.3|44928.2|44908.2|44939.8|44919.8|44925.7|44905.7|16
1727187260000|2024-09-24 14:14:20|44926.5|44906.5|44919|44899|44926.5|44906.5|44918.2|44898.2|44
1727187270000|2024-09-24 14:14:30|44918.2|44898.2|44911.5|44891.5|44921.5|44901.5|44909|44889|18
1727187280000|2024-09-24 14:14:40|44906.5|44886.5|44900.7|44880.7|44906.5|44886.5|44900.7|44880.7|27
1727187290000|2024-09-24 14:14:50|44899.9|44879.9|44894|44874|44900.7|44880.7|44893.2|44873.2|10
1727187300000|2024-09-24 14:15:00|44895.7|44875.7|44893.2|44873.2|44895.7|44875.7|44874|44854|47
1727187310000|2024-09-24 14:15:10|44895.7|44875.7|44886.5|44866.5|44900.7|44880.7|44886.5|44866.5|10
1727187320000|2024-09-24 14:15:20|44885.7|44865.7|44888.2|44868.2|44888.2|44868.2|44885.7|44865.7|9
1727187330000|2024-09-24 14:15:30|44889|44869|44902.5|44882.5|44905|44885|44888.2|44868.2|20
1727187340000|2024-09-24 14:15:40|44904.2|44884.2|44922.5|44902.5|44925|44905|44904.2|44884.2|29
1727187350000|2024-09-24 14:15:50|44920|44900|44920|44900|44925|44905|44919.2|44899.2|9
1727187360000|2024-09-24 14:16:00|44921.7|44901.7|44903.2|44883.2|44921.7|44901.7|44903.2|44883.2|9
1727187370000|2024-09-24 14:16:10|44901.5|44881.5|44897.5|44877.5|44901.5|44881.5|44897.5|44877.5|5
1727187380000|2024-09-24 14:16:20|44895.7|44875.7|44888.2|44868.2|44895.7|44875.7|44886.5|44866.5|15
1727187390000|2024-09-24 14:16:30|44886.5|44866.5|44884.8|44864.8|44886.5|44866.5|44874.8|44854.8|38
1727187400000|2024-09-24 14:16:40|44886.5|44866.5|44878.2|44858.2|44889|44869|44876.5|44856.5|19
1727187410000|2024-09-24 14:16:50|44880|44860|44884.2|44864.2|44884.2|44864.2|44875.7|44855.7|26
1727187420000|2024-09-24 14:17:00|44889.3|44869.3|44901.7|44881.7|44903.4|44883.4|44889.3|44869.3|41
1727187430000|2024-09-24 14:17:10|44900|44880|44902.5|44882.5|44909.2|44889.2|44900|44880|17
1727187440000|2024-09-24 14:17:20|44900|44880|44896.7|44876.7|44900|44880|44894.2|44874.2|11
1727187450000|2024-09-24 14:17:30|44894.2|44874.2|44889.2|44869.2|44895|44875|44889.2|44869.2|7
1727187460000|2024-09-24 14:17:40|44890.9|44870.9|44899.2|44879.2|44902.6|44882.6|44889.2|44869.2|13
1727187470000|2024-09-24 14:17:50|44900|44880|44904.2|44884.2|44905|44885|44895.9|44875.9|17
1727187480000|2024-09-24 14:18:00|44905|44885|44906.7|44886.7|44909.2|44889.2|44904.2|44884.2|10
1727187490000|2024-09-24 14:18:10|44909.2|44889.2|44909.2|44889.2|44909.2|44889.2|44906.7|44886.7|32
1727187500000|2024-09-24 14:18:20|44908.4|44888.4|44909.2|44889.2|44910.9|44890.9|44906.7|44886.7|12
1727187510000|2024-09-24 14:18:30|44907.6|44887.6|44896.7|44876.7|44908.4|44888.4|44896.7|44876.7|35
1727187520000|2024-09-24 14:18:40|44894.2|44874.2|44889.2|44869.2|44894.2|44874.2|44889.2|44869.2|18
1727187530000|2024-09-24 14:18:50|44885.7|44865.7|44884.2|44864.2|44889.2|44869.2|44884.2|44864.2|28
1727187540000|2024-09-24 14:19:00|44879.2|44859.2|44886.7|44866.7|44886.7|44866.7|44879.2|44859.2|22
1727187550000|2024-09-24 14:19:10|44888.4|44868.4|44878.4|44858.4|44889.2|44869.2|44878.4|44858.4|14
1727187560000|2024-09-24 14:19:20|44875.9|44855.9|44870|44850|44876.7|44856.7|44866.7|44846.7|20
1727187570000|2024-09-24 14:19:30|44868.4|44848.4|44859.2|44839.2|44868.4|44848.4|44856.7|44836.7|42
1727187580000|2024-09-24 14:19:40|44860.9|44840.9|44856.7|44836.7|44860.9|44840.9|44856.7|44836.7|7
1727187590000|2024-09-24 14:19:50|44855|44835|44861.7|44841.7|44861.7|44841.7|44854.2|44834.2|18
1727187600000|2024-09-24 14:20:00|44863.4|44843.4|44886.7|44866.7|44887.5|44867.5|44863.4|44843.4|12
1727187610000|2024-09-24 14:20:10|44889.2|44869.2|44888.2|44868.2|44890|44870|44884.2|44864.2|29
1727187620000|2024-09-24 14:20:20|44887.5|44867.5|44893.4|44873.4|44894.2|44874.2|44885|44865|12
1727187630000|2024-09-24 14:20:30|44894.2|44874.2|44904.2|44884.2|44904.2|44884.2|44890|44870|28
1727187640000|2024-09-24 14:20:40|44905.9|44885.9|44899.2|44879.2|44909.2|44889.2|44899.2|44879.2|11
1727187650000|2024-09-24 14:20:50|44895|44875|44904.2|44884.2|44905.9|44885.9|44895|44875|18
1727187660000|2024-09-24 14:21:00|44905.9|44885.9|44910|44890|44914.2|44894.2|44904.2|44884.2|16
1727187670000|2024-09-24 14:21:10|44909.2|44889.2|44912.5|44892.5|44915|44895|44909.2|44889.2|8
1727187680000|2024-09-24 14:21:20|44915|44895|44913.2|44893.2|44915.7|44895.7|44911.7|44891.7|12
1727187690000|2024-09-24 14:21:30|44915|44895|44919|44899|44919|44899|44913.2|44893.2|2
1727187700000|2024-09-24 14:21:40|44918.2|44898.2|44912.5|44892.5|44920|44900|44910|44890|37
1727187710000|2024-09-24 14:21:50|44910|44890|44916.7|44896.7|44919.2|44899.2|44909.2|44889.2|9
1727187720000|2024-09-24 14:22:00|44918.4|44898.4|44911.7|44891.7|44922.5|44902.5|44908.2|44888.2|31
1727187730000|2024-09-24 14:22:10|44912.5|44892.5|44915|44895|44915|44895|44911.7|44891.7|3
1727187740000|2024-09-24 14:22:20|44914.2|44894.2|44900|44880|44915|44895|44896.7|44876.7|11
1727187750000|2024-09-24 14:22:30|44899.2|44879.2|44901.7|44881.7|44905|44885|44896.7|44876.7|2
1727187760000|2024-09-24 14:22:40|44902.5|44882.5|44905|44885|44905|44885|44900|44880|1
1727187770000|2024-09-24 14:22:50|44906.7|44886.7|44901.7|44881.7|44906.7|44886.7|44901.7|44881.7|10
1727187780000|2024-09-24 14:23:00|44900|44880|44852.5|44832.5|44900|44880|44850.8|44830.8|46
1727187790000|2024-09-24 14:23:10|44851.7|44831.7|44869.2|44849.2|44869.2|44849.2|44851.7|44831.7|7
1727187800000|2024-09-24 14:23:20|44870.9|44850.9|44856.7|44836.7|44870.9|44850.9|44856.7|44836.7|48
1727187810000|2024-09-24 14:23:30|44854.2|44834.2|44863.4|44843.4|44863.4|44843.4|44854.2|44834.2|9
1727187820000|2024-09-24 14:23:40|44864.2|44844.2|44872.5|44852.5|44872.5|44852.5|44864.2|44844.2|4
1727187830000|2024-09-24 14:23:50|44875|44855|44869.2|44849.2|44875|44855|44864.2|44844.2|16
1727187840000|2024-09-24 14:24:00|44871.7|44851.7|44885|44865|44889.2|44869.2|44871.7|44851.7|33
1727187850000|2024-09-24 14:24:10|44884.2|44864.2|44884.2|44864.2|44885.9|44865.9|44879.2|44859.2|2
1727187860000|2024-09-24 14:24:20|44886.7|44866.7|44886.7|44866.7|44891.7|44871.7|44886.7|44866.7|5
1727187870000|2024-09-24 14:24:30|44889.2|44869.2|44893.4|44873.4|44893.4|44873.4|44885|44865|5
1727187880000|2024-09-24 14:24:40|44894.2|44874.2|44886.7|44866.7|44898.4|44878.4|44886.7|44866.7|6
1727187890000|2024-09-24 14:24:50|44885.9|44865.9|44890|44870|44891.7|44871.7|44885.9|44865.9|13
1727187900000|2024-09-24 14:25:00|44895|44875|44909.2|44889.2|44915|44895|44895|44875|44
1727187910000|2024-09-24 14:25:10|44907.5|44887.5|44910.1|44890.1|44910.1|44890.1|44906.7|44886.7|13
1727187920000|2024-09-24 14:25:20|44908.4|44888.4|44910.1|44890.1|44910.1|44890.1|44907.6|44887.6|7
1727187930000|2024-09-24 14:25:30|44910.9|44890.9|44913.4|44893.4|44920.1|44900.1|44910.9|44890.9|25
1727187940000|2024-09-24 14:25:40|44912.6|44892.6|44908.4|44888.4|44912.6|44892.6|44907.6|44887.6|11
1727187950000|2024-09-24 14:25:50|44910.1|44890.1|44912.6|44892.6|44913.4|44893.4|44910.1|44890.1|8
1727187960000|2024-09-24 14:26:00|44915.1|44895.1|44913.4|44893.4|44917.6|44897.6|44913.4|44893.4|11
1727187970000|2024-09-24 14:26:10|44915.1|44895.1|44918.4|44898.4|44921.9|44901.9|44913.4|44893.4|26
1727187980000|2024-09-24 14:26:20|44920.1|44900.1|44915.1|44895.1|44920.1|44900.1|44912.6|44892.6|1
1727187990000|2024-09-24 14:26:30|44912.6|44892.6|44913.4|44893.4|44915.1|44895.1|44910.1|44890.1|22
1727188000000|2024-09-24 14:26:40|44915.9|44895.9|44919.4|44899.4|44919.4|44899.4|44915.1|44895.1|4
1727188010000|2024-09-24 14:26:50|44920.2|44900.2|44930.2|44910.2|44930.2|44910.2|44920.2|44900.2|23
1727188020000|2024-09-24 14:27:00|44931.9|44911.9|44935.2|44915.2|44935.2|44915.2|44928.4|44908.4|33
1727188030000|2024-09-24 14:27:10|44932.7|44912.7|44965.2|44945.2|44970.2|44950.2|44932.7|44912.7|37
1727188040000|2024-09-24 14:27:20|44963.4|44943.4|44955.2|44935.2|44965.2|44945.2|44955.2|44935.2|7
1727188050000|2024-09-24 14:27:30|44952.7|44932.7|44958.4|44938.4|44958.4|44938.4|44952.7|44932.7|13
1727188060000|2024-09-24 14:27:40|44960.9|44940.9|44962.7|44942.7|44968.4|44948.4|44958.4|44938.4|29
1727188070000|2024-09-24 14:27:50|44961.9|44941.9|44963.4|44943.4|44963.4|44943.4|44958.4|44938.4|14
1727188080000|2024-09-24 14:28:00|44958.4|44938.4|44962.7|44942.7|44962.7|44942.7|44958.4|44938.4|40
1727188090000|2024-09-24 14:28:10|44957.7|44937.7|44950.9|44930.9|44958.4|44938.4|44950.9|44930.9|16
1727188100000|2024-09-24 14:28:20|44950.2|44930.2|44959.4|44939.4|44959.4|44939.4|44947.7|44927.7|12
1727188110000|2024-09-24 14:28:30|44957.7|44937.7|44961.9|44941.9|44961.9|44941.9|44957.7|44937.7|8
1727188120000|2024-09-24 14:28:40|44959.4|44939.4|44952.7|44932.7|44961.9|44941.9|44950.2|44930.2|9
1727188130000|2024-09-24 14:28:50|44953.4|44933.4|44958.4|44938.4|44960.2|44940.2|44953.4|44933.4|6
1727188140000|2024-09-24 14:29:00|44957.7|44937.7|44950.2|44930.2|44957.7|44937.7|44945.2|44925.2|28
1727188150000|2024-09-24 14:29:10|44948.4|44928.4|44945.2|44925.2|44950.2|44930.2|44945.2|44925.2|2
1727188160000|2024-09-24 14:29:20|44948.4|44928.4|44947.7|44927.7|44955.2|44935.2|44947.7|44927.7|11
1727188170000|2024-09-24 14:29:30|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|17
1727188180000|2024-09-24 14:29:40|44943.4|44923.4|44943.4|44923.4|44945.2|44925.2|44942.7|44922.7|25
1727188190000|2024-09-24 14:29:50|44945.2|44925.2|44950.2|44930.2|44953.4|44933.4|44943.4|44923.4|21
1727188200000|2024-09-24 14:30:00|44950.9|44930.9|44953.4|44933.4|44956.7|44936.7|44948.4|44928.4|42
1727188210000|2024-09-24 14:30:10|44951.7|44931.7|44953.4|44933.4|44955.9|44935.9|44950.2|44930.2|7
1727188220000|2024-09-24 14:30:20|44955.2|44935.2|44950.2|44930.2|44955.2|44935.2|44947.7|44927.7|13
1727188230000|2024-09-24 14:30:30|44950.9|44930.9|44950.9|44930.9|44955.2|44935.2|44950.2|44930.2|9
1727188240000|2024-09-24 14:30:40|44952.7|44932.7|44951.9|44931.9|44952.7|44932.7|44945.2|44925.2|7
1727188250000|2024-09-24 14:30:50|44950.2|44930.2|44948.4|44928.4|44955.2|44935.2|44948.4|44928.4|10
1727188260000|2024-09-24 14:31:00|44950.9|44930.9|44948.4|44928.4|44953.4|44933.4|44947.7|44927.7|8
1727188270000|2024-09-24 14:31:10|44945.9|44925.9|44955.2|44935.2|44958.4|44938.4|44945.9|44925.9|22
1727188280000|2024-09-24 14:31:20|44955.9|44935.9|44952.7|44932.7|44955.9|44935.9|44952.7|44932.7|8
1727188290000|2024-09-24 14:31:30|44950.2|44930.2|44955.9|44935.9|44958.4|44938.4|44948.4|44928.4|17
1727188300000|2024-09-24 14:31:40|44955.2|44935.2|44949.2|44929.2|44958.4|44938.4|44949.2|44929.2|13
1727188310000|2024-09-24 14:31:50|44950.9|44930.9|44953.4|44933.4|44955.2|44935.2|44948.4|44928.4|9
1727188320000|2024-09-24 14:32:00|44952.7|44932.7|44947.7|44927.7|44956.7|44936.7|44945.2|44925.2|11
1727188330000|2024-09-24 14:32:10|44948.4|44928.4|44952.7|44932.7|44957.7|44937.7|44947.7|44927.7|9
1727188340000|2024-09-24 14:32:20|44953.4|44933.4|44943.4|44923.4|44953.4|44933.4|44943.4|44923.4|13
1727188350000|2024-09-24 14:32:30|44942.7|44922.7|44930.2|44910.2|44942.7|44922.7|44930.2|44910.2|37
1727188360000|2024-09-24 14:32:40|44930.9|44910.9|44938.4|44918.4|44938.4|44918.4|44930.9|44910.9|24
1727188370000|2024-09-24 14:32:50|44940.9|44920.9|44949.4|44929.4|44949.4|44929.4|44940.2|44920.2|6
1727188380000|2024-09-24 14:33:00|44950.2|44930.2|44955.2|44935.2|44957.7|44937.7|44950.2|44930.2|3
1727188390000|2024-09-24 14:33:10|44957.7|44937.7|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|10
1727188400000|2024-09-24 14:33:20|44953.4|44933.4|44950.2|44930.2|44953.4|44933.4|44947.7|44927.7|10
1727188410000|2024-09-24 14:33:30|44951.9|44931.9|44952.7|44932.7|44953.4|44933.4|44950.2|44930.2|6
1727188420000|2024-09-24 14:33:40|44953.4|44933.4|44950.2|44930.2|44953.4|44933.4|44947.7|44927.7|14
1727188430000|2024-09-24 14:33:50|44948.4|44928.4|44934.4|44914.4|44950.2|44930.2|44934.4|44914.4|17
1727188440000|2024-09-24 14:34:00|44932.7|44912.7|44918.4|44898.4|44932.7|44912.7|44918.4|44898.4|18
1727188450000|2024-09-24 14:34:10|44920.9|44900.9|44923.4|44903.4|44928.4|44908.4|44919.2|44899.2|16
1727188460000|2024-09-24 14:34:20|44920|44900|44921.7|44901.7|44923.4|44903.4|44917.7|44897.7|6
1727188470000|2024-09-24 14:34:30|44920.9|44900.9|44903.5|44883.5|44920.9|44900.9|44903.4|44883.4|22
1727188480000|2024-09-24 14:34:40|44904.2|44884.2|44901|44881|44906|44886|44901|44881|14
1727188490000|2024-09-24 14:34:50|44903.5|44883.5|44915.2|44895.2|44915.2|44895.2|44902.7|44882.7|9
1727188500000|2024-09-24 14:35:00|44913.5|44893.5|44916|44896|44916|44896|44909.4|44889.4|12
1727188510000|2024-09-24 14:35:10|44916.7|44896.7|44927.7|44907.7|44932.7|44912.7|44916.7|44896.7|14
1727188520000|2024-09-24 14:35:20|44926|44906|44927.7|44907.7|44928.5|44908.5|44923.5|44903.5|35
1727188530000|2024-09-24 14:35:30|44930.2|44910.2|44930.2|44910.2|44932.7|44912.7|44930.2|44910.2|10
1727188540000|2024-09-24 14:35:40|44933.5|44913.5|44933.5|44913.5|44933.5|44913.5|44927.7|44907.7|16
1727188550000|2024-09-24 14:35:50|44932.7|44912.7|44923.5|44903.5|44933.5|44913.5|44923.5|44903.5|10
1727188560000|2024-09-24 14:36:00|44922.7|44902.7|44910|44890|44922.7|44902.7|44910|44890|30
1727188570000|2024-09-24 14:36:10|44909.2|44889.2|44921.7|44901.7|44923.3|44903.3|44909.2|44889.2|18
1727188580000|2024-09-24 14:36:20|44920|44900|44923.3|44903.3|44923.3|44903.3|44920|44900|6
1727188590000|2024-09-24 14:36:30|44895|44875|44899.2|44879.2|44901.7|44881.7|44895|44875|51
1727188600000|2024-09-24 14:36:40|44900|44880|44901.7|44881.7|44904.2|44884.2|44899.2|44879.2|25
1727188610000|2024-09-24 14:36:50|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|1
1727188620000|2024-09-24 14:37:00|44899.2|44879.2|44896.7|44876.7|44900|44880|44896.7|44876.7|34
1727188630000|2024-09-24 14:37:10|44895|44875|44855|44835|44895|44875|44855|44835|70
1727188640000|2024-09-24 14:37:20|44857.5|44837.5|44868.3|44848.3|44868.3|44848.3|44855|44835|13
1727188650000|2024-09-24 14:37:30|44867.5|44847.5|44882.5|44862.5|44882.5|44862.5|44865|44845|19
1727188660000|2024-09-24 14:37:40|44883.3|44863.3|44896.7|44876.7|44896.7|44876.7|44883.3|44863.3|21
1727188670000|2024-09-24 14:37:50|44899.2|44879.2|44904.2|44884.2|44906.7|44886.7|44899.2|44879.2|7
1727188680000|2024-09-24 14:38:00|44905|44885|44916|44896|44916|44896|44904.2|44884.2|15
1727188690000|2024-09-24 14:38:10|44919.2|44899.2|44924.2|44904.2|44924.2|44904.2|44919.2|44899.2|29
1727188700000|2024-09-24 14:38:20|44925|44905|44939.2|44919.2|44941.7|44921.7|44924.2|44904.2|15
1727188710000|2024-09-24 14:38:30|44937.5|44917.5|44935|44915|44941.7|44921.7|44935|44915|32
1727188720000|2024-09-24 14:38:40|44936.7|44916.7|44940|44920|44940.8|44920.8|44935|44915|11
1727188730000|2024-09-24 14:38:50|44942.5|44922.5|44944.2|44924.2|44950|44930|44942.5|44922.5|29
1727188740000|2024-09-24 14:39:00|44943.5|44923.5|44923.3|44903.3|44943.5|44923.5|44923.3|44903.3|31
1727188750000|2024-09-24 14:39:10|44925|44905|44920|44900|44925|44905|44920|44900|15
1727188760000|2024-09-24 14:39:20|44918.3|44898.3|44910|44890|44918.3|44898.3|44901.7|44881.7|12
1727188770000|2024-09-24 14:39:30|44909.2|44889.2|44900|44880|44909.2|44889.2|44900|44880|25
1727188780000|2024-09-24 14:39:40|44903.3|44883.3|44896.7|44876.7|44905|44885|44896.7|44876.7|23
1727188790000|2024-09-24 14:39:50|44898.5|44878.5|44905|44885|44905|44885|44898.5|44878.5|10
1727188800000|2024-09-24 14:40:00|44906.7|44886.7|44909.2|44889.2|44909.2|44889.2|44900|44880|27
1727188810000|2024-09-24 14:40:10|44910|44890|44911.7|44891.7|44911.7|44891.7|44905|44885|23
1727188820000|2024-09-24 14:40:20|44910|44890|44917.5|44897.5|44917.5|44897.5|44907.5|44887.5|26
1727188830000|2024-09-24 14:40:30|44914.2|44894.2|44916.7|44896.7|44916.7|44896.7|44914.2|44894.2|15
1727188840000|2024-09-24 14:40:40|44918.5|44898.5|44916.7|44896.7|44919.2|44899.2|44913.3|44893.3|26
1727188850000|2024-09-24 14:40:50|44915|44895|44925|44905|44925|44905|44915|44895|18
1727188860000|2024-09-24 14:41:00|44924.2|44904.2|44925|44905|44926.7|44906.7|44921.7|44901.7|7
1727188870000|2024-09-24 14:41:10|44924.2|44904.2|44918.5|44898.5|44926.7|44906.7|44918.5|44898.5|15
1727188880000|2024-09-24 14:41:20|44920|44900|44920|44900|44920|44900|44916.7|44896.7|4
1727188890000|2024-09-24 14:41:30|44916.7|44896.7|44921.7|44901.7|44921.7|44901.7|44911.7|44891.7|15
1727188900000|2024-09-24 14:41:40|44920|44900|44905|44885|44920|44900|44901.7|44881.7|22
1727188910000|2024-09-24 14:41:50|44906.6|44886.6|44905|44885|44910|44890|44905|44885|10
1727188920000|2024-09-24 14:42:00|44904.2|44884.2|44909.2|44889.2|44909.2|44889.2|44904.2|44884.2|10
1727188930000|2024-09-24 14:42:10|44911|44891|44915|44895|44915|44895|44909.2|44889.2|11
1727188940000|2024-09-24 14:42:20|44916.7|44896.7|44925|44905|44925|44905|44916.7|44896.7|12
1727188950000|2024-09-24 14:42:30|44924.3|44904.3|44925|44905|44925|44905|44924.3|44904.3|14
1727188960000|2024-09-24 14:42:40|44924.3|44904.3|44921.8|44901.8|44925|44905|44920|44900|24
1727188970000|2024-09-24 14:42:50|44920|44900|44926.8|44906.8|44926.8|44906.8|44920|44900|4
1727188980000|2024-09-24 14:43:00|44927.5|44907.5|44931.8|44911.8|44932.5|44912.5|44927.5|44907.5|3
1727188990000|2024-09-24 14:43:10|44932.5|44912.5|44943.5|44923.5|44943.5|44923.5|44931.8|44911.8|17
1727189000000|2024-09-24 14:43:20|44941.8|44921.8|44944.3|44924.3|44945|44925|44941.8|44921.8|13
1727189010000|2024-09-24 14:43:30|44945|44925|44944.3|44924.3|44946.8|44926.8|44944.3|44924.3|1
1727189020000|2024-09-24 14:43:40|44945|44925|44945|44925|44945|44925|44941.8|44921.8|4
1727189030000|2024-09-24 14:43:50|44944.3|44924.3|44949.3|44929.3|44949.3|44929.3|44944.3|44924.3|8
1727189040000|2024-09-24 14:44:00|44950|44930|44961.8|44941.8|44961.8|44941.8|44950|44930|19
1727189050000|2024-09-24 14:44:10|44964.3|44944.3|44974.3|44954.3|44974.3|44954.3|44964.3|44944.3|22
1727189060000|2024-09-24 14:44:20|44976|44956|44975|44955|44978.5|44958.5|44974.3|44954.3|13
1727189070000|2024-09-24 14:44:30|44976.8|44956.8|44976.8|44956.8|44978.5|44958.5|44976.8|44956.8|30
1727189080000|2024-09-24 14:44:40|44975|44955|44967.5|44947.5|44975|44955|44967.5|44947.5|31
1727189090000|2024-09-24 14:44:50|44970|44950|44967.5|44947.5|44970|44950|44962.5|44942.5|16
1727189100000|2024-09-24 14:45:00|44966.8|44946.8|44965.8|44945.8|44970|44950|44964.3|44944.3|47
1727189110000|2024-09-24 14:45:10|44963.3|44943.3|44970|44950|44972.5|44952.5|44962.5|44942.5|14
1727189120000|2024-09-24 14:45:20|44971.8|44951.8|44975|44955|44975|44955|44971.8|44951.8|2
1727189130000|2024-09-24 14:45:30|44974.3|44954.3|44981.8|44961.8|44981.8|44961.8|44974.3|44954.3|22
1727189140000|2024-09-24 14:45:40|44982.5|44962.5|44991.8|44971.8|44991.8|44971.8|44982.5|44962.5|38
1727189150000|2024-09-24 14:45:50|44989.3|44969.3|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|31
1727189160000|2024-09-24 14:46:00|44995|44975|45001.8|44981.8|45002.5|44982.5|44995|44975|34
1727189170000|2024-09-24 14:46:10|45000|44980|45000|44980|45004.3|44984.3|44999.3|44979.3|19
1727189180000|2024-09-24 14:46:20|45001.8|44981.8|45000|44980|45001.8|44981.8|44999.3|44979.3|7
1727189190000|2024-09-24 14:46:30|45001.8|44981.8|45000|44980|45004.3|44984.3|44997.5|44977.5|20
1727189200000|2024-09-24 14:46:40|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44997.5|44977.5|7
1727189210000|2024-09-24 14:46:50|45000|44980|45014.3|44994.3|45014.3|44994.3|45000|44980|23
1727189220000|2024-09-24 14:47:00|45012.5|44992.5|45013.3|44993.3|45013.3|44993.3|45009.1|44989.1|43
1727189230000|2024-09-24 14:47:10|45015|44995|45010|44990|45015|44995|45010|44990|14
1727189240000|2024-09-24 14:47:20|45011.8|44991.8|45007.5|44987.5|45011.8|44991.8|45007.5|44987.5|15
1727189250000|2024-09-24 14:47:30|45008.3|44988.3|44995|44975|45008.3|44988.3|44995|44975|9
1727189260000|2024-09-24 14:47:40|44993.3|44973.3|44993.3|44973.3|44995|44975|44990|44970|6
1727189270000|2024-09-24 14:47:50|44995|44975|44993.3|44973.3|44997.5|44977.5|44991.6|44971.6|12
1727189280000|2024-09-24 14:48:00|44990|44970|44993.3|44973.3|44995|44975|44990|44970|12
1727189290000|2024-09-24 14:48:10|44995|44975|44995|44975|44999.3|44979.3|44995|44975|13
1727189300000|2024-09-24 14:48:20|44992.5|44972.5|44996.8|44976.8|45000|44980|44992.5|44972.5|46
1727189310000|2024-09-24 14:48:30|44995|44975|44995|44975|44996.8|44976.8|44995|44975|14
1727189320000|2024-09-24 14:48:40|44990.8|44970.8|44994.3|44974.3|44995|44975|44990|44970|16
1727189330000|2024-09-24 14:48:50|44995|44975|44995|44975|44995|44975|44990.8|44970.8|10
1727189340000|2024-09-24 14:49:00|44991.8|44971.8|45000|44980|45000|44980|44990|44970|21
1727189350000|2024-09-24 14:49:10|45000.8|44980.8|45003.3|44983.3|45007.5|44987.5|45000.8|44980.8|11
1727189360000|2024-09-24 14:49:20|45005|44985|45005|44985|45005|44985|45001.6|44981.6|14
1727189370000|2024-09-24 14:49:30|45003.3|44983.3|45000|44980|45005|44985|45000|44980|8
1727189380000|2024-09-24 14:49:40|45001.8|44981.8|45006.8|44986.8|45006.8|44986.8|45001.8|44981.8|6
1727189390000|2024-09-24 14:49:50|45005|44985|45005|44985|45005|44985|45001.6|44981.6|7
1727189400000|2024-09-24 14:50:00|45005.1|44985.1|45000.1|44980.1|45005.1|44985.1|44997.6|44977.6|19
1727189410000|2024-09-24 14:50:10|45002.6|44982.6|45008.3|44988.3|45008.3|44988.3|45002.6|44982.6|38
1727189420000|2024-09-24 14:50:20|45005.1|44985.1|45010.1|44990.1|45012.6|44992.6|45005.1|44985.1|8
1727189430000|2024-09-24 14:50:30|45011.8|44991.8|45022.6|45002.6|45025.1|45005.1|45010.1|44990.1|51
1727189440000|2024-09-24 14:50:40|45025.1|45005.1|45020.8|45000.8|45026.8|45006.8|45020.8|45000.8|11
1727189450000|2024-09-24 14:50:50|45022.6|45002.6|45020.1|45000.1|45025.1|45005.1|45020.1|45000.1|18
1727189460000|2024-09-24 14:51:00|45019.3|44999.3|45011.8|44991.8|45019.3|44999.3|45007.6|44987.6|12
1727189470000|2024-09-24 14:51:10|45012.6|44992.6|45015.1|44995.1|45017.6|44997.6|45012.6|44992.6|26
1727189480000|2024-09-24 14:51:20|45012.6|44992.6|45018.3|44998.3|45018.3|44998.3|45012.6|44992.6|48
1727189490000|2024-09-24 14:51:30|45019.1|44999.1|45025.1|45005.1|45025.1|45005.1|45019.1|44999.1|11
1727189500000|2024-09-24 14:51:40|45024.3|45004.3|45018.3|44998.3|45024.3|45004.3|45018.3|44998.3|31
1727189510000|2024-09-24 14:51:50|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45017.6|44997.6|11
1727189520000|2024-09-24 14:52:00|45016.6|44996.6|45015.1|44995.1|45020.1|45000.1|45013.5|44993.5|18
1727189530000|2024-09-24 14:52:10|45012.6|44992.6|45011.8|44991.8|45012.6|44992.6|45011.8|44991.8|4
1727189540000|2024-09-24 14:52:20|45011|44991|45010.1|44990.1|45012.6|44992.6|45010.1|44990.1|7
1727189550000|2024-09-24 14:52:30|45013.3|44993.3|45013.3|44993.3|45015.1|44995.1|45012.6|44992.6|13
1727189560000|2024-09-24 14:52:40|45011.6|44991.6|45013.3|44993.3|45015.1|44995.1|45007.6|44987.6|19
1727189570000|2024-09-24 14:52:50|45012.6|44992.6|45005.8|44985.8|45012.6|44992.6|45005.8|44985.8|9
1727189580000|2024-09-24 14:53:00|45005.1|44985.1|45010.8|44990.8|45010.8|44990.8|45002.6|44982.6|28
1727189590000|2024-09-24 14:53:10|45011.6|44991.6|45011.6|44991.6|45011.6|44991.6|45010.8|44990.8|1
1727189600000|2024-09-24 14:53:20|45012.6|44992.6|45015.8|44995.8|45015.8|44995.8|45012.6|44992.6|30
1727189610000|2024-09-24 14:53:30|45017.6|44997.6|45022.6|45002.6|45022.6|45002.6|45015.1|44995.1|11
1727189620000|2024-09-24 14:53:40|45024.3|45004.3|45027.6|45007.6|45027.6|45007.6|45024.3|45004.3|12
1727189630000|2024-09-24 14:53:50|45026.8|45006.8|45030.1|45010.1|45030.1|45010.1|45024.3|45004.3|89
1727189640000|2024-09-24 14:54:00|45029.3|45009.3|45015.1|44995.1|45029.3|45009.3|45015.1|44995.1|31
1727189650000|2024-09-24 14:54:10|45013.3|44993.3|45016.8|44996.8|45016.8|44996.8|45011.8|44991.8|14
1727189660000|2024-09-24 14:54:20|45017.6|44997.6|45010.1|44990.1|45021.8|45001.8|45010.1|44990.1|14
1727189670000|2024-09-24 14:54:30|45008.3|44988.3|45010.1|44990.1|45013.5|44993.5|45007.6|44987.6|29
1727189680000|2024-09-24 14:54:40|45008.3|44988.3|45001.8|44981.8|45009.3|44989.3|45001|44981|34
1727189690000|2024-09-24 14:54:50|45003.5|44983.5|45004.3|44984.3|45005.1|44985.1|44999.3|44979.3|14
1727189700000|2024-09-24 14:55:00|45001.8|44981.8|45004.3|44984.3|45004.3|44984.3|44994.3|44974.3|13
1727189710000|2024-09-24 14:55:10|45001.8|44981.8|45014.3|44994.3|45018.5|44998.5|45001.8|44981.8|14
1727189720000|2024-09-24 14:55:20|45015.1|44995.1|45015.1|44995.1|45016.8|44996.8|45011.8|44991.8|5
1727189730000|2024-09-24 14:55:30|45016.8|44996.8|45016|44996|45019.5|44999.5|45015.2|44995.2|67
1727189740000|2024-09-24 14:55:40|45014.3|44994.3|45017.7|44997.7|45018.5|44998.5|45014.3|44994.3|14
1727189750000|2024-09-24 14:55:50|45018.5|44998.5|45023.5|45003.5|45023.5|45003.5|45015.2|44995.2|5
1727189760000|2024-09-24 14:56:00|45022.7|45002.7|45020.2|45000.2|45025.2|45005.2|45020.2|45000.2|4
1727189770000|2024-09-24 14:56:10|45018.5|44998.5|45024.3|45004.3|45024.3|45004.3|45015.2|44995.2|16
1727189780000|2024-09-24 14:56:20|45023.5|45003.5|45036|45016|45039.5|45019.5|45023.5|45003.5|31
1727189790000|2024-09-24 14:56:30|45033.5|45013.5|45040.2|45020.2|45040.2|45020.2|45030.2|45010.2|10
1727189800000|2024-09-24 14:56:40|45042.7|45022.7|45037.7|45017.7|45042.7|45022.7|45033.5|45013.5|209
1727189810000|2024-09-24 14:56:50|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45035.2|45015.2|8
1727189820000|2024-09-24 14:57:00|45041|45021|45042.7|45022.7|45047|45027|45040.2|45020.2|31
1727189830000|2024-09-24 14:57:10|45043.5|45023.5|45047.7|45027.7|45047.7|45027.7|45042.7|45022.7|16
1727189840000|2024-09-24 14:57:20|45048.5|45028.5|45057.7|45037.7|45058.5|45038.5|45048.5|45028.5|27
1727189850000|2024-09-24 14:57:30|45056|45036|45047.7|45027.7|45057.7|45037.7|45047.7|45027.7|38
1727189860000|2024-09-24 14:57:40|45045.2|45025.2|45043.5|45023.5|45045.2|45025.2|45040.2|45020.2|10
1727189870000|2024-09-24 14:57:50|45039.3|45019.3|45035.2|45015.2|45041.8|45021.8|45035.2|45015.2|4
1727189880000|2024-09-24 14:58:00|45036|45016|45037.7|45017.7|45037.7|45017.7|45033.5|45013.5|55
1727189890000|2024-09-24 14:58:10|45040.2|45020.2|45037|45017|45040.2|45020.2|45032.7|45012.7|52
1727189900000|2024-09-24 14:58:20|45037.7|45017.7|45044.5|45024.5|45045.2|45025.2|45037|45017|18
1727189910000|2024-09-24 14:58:30|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|4
1727189920000|2024-09-24 14:58:40|45043.5|45023.5|45042.7|45022.7|45043.5|45023.5|45039.5|45019.5|6
1727189930000|2024-09-24 14:58:50|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45040.2|45020.2|12
1727189940000|2024-09-24 14:59:00|45040.2|45020.2|45039.5|45019.5|45044.5|45024.5|45037.7|45017.7|49
1727189950000|2024-09-24 14:59:10|45038.5|45018.5|45042|45022|45042.7|45022.7|45038.5|45018.5|15
1727189960000|2024-09-24 14:59:20|45041.2|45021.2|45040.2|45020.2|45042.7|45022.7|45039.5|45019.5|4
1727189970000|2024-09-24 14:59:30|45042.7|45022.7|45038.5|45018.5|45042.7|45022.7|45037.7|45017.7|6
1727189980000|2024-09-24 14:59:40|45037.7|45017.7|45035.2|45015.2|45040.2|45020.2|45035.2|45015.2|8
1727189990000|2024-09-24 14:59:50|45033.5|45013.5|45040.2|45020.2|45042|45022|45033.5|45013.5|11
1727190000000|2024-09-24 15:00:00|45042|45022|45043.5|45023.5|45043.5|45023.5|45039.5|45019.5|28
1727190010000|2024-09-24 15:00:10|45044.3|45024.3|45042.7|45022.7|45044.3|45024.3|45042.7|45022.7|29
1727190020000|2024-09-24 15:00:20|45038.5|45018.5|45050.2|45030.2|45050.2|45030.2|45035.2|45015.2|33
1727190030000|2024-09-24 15:00:30|45048.5|45028.5|45062.7|45042.7|45062.7|45042.7|45048.5|45028.5|24
1727190040000|2024-09-24 15:00:40|45063.5|45043.5|45062.7|45042.7|45067.7|45047.7|45060.2|45040.2|80
1727190050000|2024-09-24 15:00:50|45059.3|45039.3|45052|45032|45061|45041|45052|45032|39
1727190060000|2024-09-24 15:01:00|45052.7|45032.7|45057|45037|45057|45037|45052.7|45032.7|48
1727190070000|2024-09-24 15:01:10|45053.5|45033.5|45052|45032|45055.2|45035.2|45052|45032|19
1727190080000|2024-09-24 15:01:20|45050.2|45030.2|45053.5|45033.5|45053.5|45033.5|45048.5|45028.5|6
1727190090000|2024-09-24 15:01:30|45052.7|45032.7|45052.7|45032.7|45053.5|45033.5|45050.2|45030.2|4
1727190100000|2024-09-24 15:01:40|45048.5|45028.5|45050.2|45030.2|45053.5|45033.5|45048.5|45028.5|9
1727190110000|2024-09-24 15:01:50|45052|45032|45053.5|45033.5|45055.2|45035.2|45052|45032|5
1727190120000|2024-09-24 15:02:00|45055.2|45035.2|45041.8|45021.8|45055.2|45035.2|45041.8|45021.8|38
1727190130000|2024-09-24 15:02:10|45041|45021|45038.5|45018.5|45041|45021|45037|45017|11
1727190140000|2024-09-24 15:02:20|45037.7|45017.7|45035.2|45015.2|45037.7|45017.7|45034.5|45014.5|11
1727190150000|2024-09-24 15:02:30|45037.7|45017.7|45039.5|45019.5|45039.5|45019.5|45037.7|45017.7|45
1727190160000|2024-09-24 15:02:40|45037.8|45017.8|45040.3|45020.3|45040.3|45020.3|45037.8|45017.8|3
1727190170000|2024-09-24 15:02:50|45038.5|45018.5|45033.5|45013.5|45038.5|45018.5|45027|45007|61
1727190180000|2024-09-24 15:03:00|45030.3|45010.3|45037.8|45017.8|45038.5|45018.5|45030.3|45010.3|17
1727190190000|2024-09-24 15:03:10|45038.5|45018.5|45037.8|45017.8|45042.8|45022.8|45037.8|45017.8|10
1727190200000|2024-09-24 15:03:20|45035.3|45015.3|45032.8|45012.8|45035.3|45015.3|45032.8|45012.8|8
1727190210000|2024-09-24 15:03:30|45035.3|45015.3|45035.3|45015.3|45037.8|45017.8|45032.8|45012.8|11
1727190220000|2024-09-24 15:03:40|45037|45017|45038.5|45018.5|45041|45021|45036|45016|10
1727190230000|2024-09-24 15:03:50|45036.8|45016.8|45035.3|45015.3|45036.8|45016.8|45030.3|45010.3|44
1727190240000|2024-09-24 15:04:00|45032.8|45012.8|45040.3|45020.3|45042|45022|45032.8|45012.8|64
1727190250000|2024-09-24 15:04:10|45038.5|45018.5|45032.8|45012.8|45038.5|45018.5|45032.8|45012.8|6
1727190260000|2024-09-24 15:04:20|45033.5|45013.5|45034.3|45014.3|45035.1|45015.1|45031|45011|2
1727190270000|2024-09-24 15:04:30|45036|45016|45045.3|45025.3|45045.3|45025.3|45036|45016|12
1727190280000|2024-09-24 15:04:40|45047|45027|45049.5|45029.5|45049.5|45029.5|45043.5|45023.5|16
1727190290000|2024-09-24 15:04:50|45047.8|45027.8|45037.8|45017.8|45047.8|45027.8|45037.8|45017.8|33
1727190300000|2024-09-24 15:05:00|45035.3|45015.3|45030.3|45010.3|45035.3|45015.3|45030.3|45010.3|25
1727190310000|2024-09-24 15:05:10|45032.8|45012.8|45042.8|45022.8|45043.5|45023.5|45032.8|45012.8|15
1727190320000|2024-09-24 15:05:20|45040.3|45020.3|45042.8|45022.8|45043.5|45023.5|45038.5|45018.5|27
1727190330000|2024-09-24 15:05:30|45039.3|45019.3|45043.5|45023.5|45045.3|45025.3|45038.5|45018.5|6
1727190340000|2024-09-24 15:05:40|45045.3|45025.3|45042|45022|45045.3|45025.3|45042|45022|10
1727190350000|2024-09-24 15:05:50|45043.7|45023.7|45042|45022|45044.5|45024.5|45042|45022|4
1727190360000|2024-09-24 15:06:00|45044.5|45024.5|45048.7|45028.7|45048.7|45028.7|45044.5|45024.5|11
1727190370000|2024-09-24 15:06:10|45047|45027|45047|45027|45051.2|45031.2|45046.2|45026.2|5
1727190380000|2024-09-24 15:06:20|45046.2|45026.2|45038.7|45018.7|45046.2|45026.2|45037|45017|33
1727190390000|2024-09-24 15:06:30|45039.5|45019.5|45034.5|45014.5|45039.5|45019.5|45034.5|45014.5|13
1727190400000|2024-09-24 15:06:40|45032.8|45012.8|45032|45012|45034.5|45014.5|45028.7|45008.7|14
1727190410000|2024-09-24 15:06:50|45035.3|45015.3|45048.7|45028.7|45048.7|45028.7|45035.3|45015.3|5
1727190420000|2024-09-24 15:07:00|45049.5|45029.5|45055.3|45035.3|45056.2|45036.2|45049.5|45029.5|19
1727190430000|2024-09-24 15:07:10|45052|45032|45042|45022|45052|45032|45042|45022|19
1727190440000|2024-09-24 15:07:20|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|6
1727190450000|2024-09-24 15:07:30|45040.3|45020.3|45043.7|45023.7|45043.7|45023.7|45040.3|45020.3|3
1727190460000|2024-09-24 15:07:40|45046.2|45026.2|45042|45022|45047|45027|45042|45022|13
1727190470000|2024-09-24 15:07:50|45042.8|45022.8|45047|45027|45047|45027|45042.8|45022.8|2
1727190480000|2024-09-24 15:08:00|45046.2|45026.2|45053.7|45033.7|45053.7|45033.7|45046.2|45026.2|5
1727190490000|2024-09-24 15:08:10|45052|45032|45049.5|45029.5|45053.7|45033.7|45048.7|45028.7|11
1727190500000|2024-09-24 15:08:20|45050.3|45030.3|45048.7|45028.7|45052|45032|45047.9|45027.9|5
1727190510000|2024-09-24 15:08:30|45047.9|45027.9|45042|45022|45047.9|45027.9|45038.5|45018.5|12
1727190520000|2024-09-24 15:08:40|45043.7|45023.7|45052|45032|45052|45032|45043.7|45023.7|12
1727190530000|2024-09-24 15:08:50|45051.2|45031.2|45048.7|45028.7|45052|45032|45048.7|45028.7|3
1727190540000|2024-09-24 15:09:00|45049.5|45029.5|45047|45027|45051.2|45031.2|45047|45027|6
1727190550000|2024-09-24 15:09:10|45048.7|45028.7|45051.2|45031.2|45051.2|45031.2|45048.7|45028.7|3
1727190560000|2024-09-24 15:09:20|45048.7|45028.7|45052|45032|45052|45032|45048.7|45028.7|5
1727190570000|2024-09-24 15:09:30|45047.8|45027.8|45051.2|45031.2|45051.2|45031.2|45047|45027|10
1727190580000|2024-09-24 15:09:40|45052|45032|45056.2|45036.2|45056.2|45036.2|45052|45032|10
1727190590000|2024-09-24 15:09:50|45058.7|45038.7|45059.5|45039.5|45059.5|45039.5|45054.5|45034.5|28
1727190600000|2024-09-24 15:10:00|45057|45037|45059.5|45039.5|45059.5|45039.5|45053.7|45033.7|21
1727190610000|2024-09-24 15:10:10|45061.2|45041.2|45068.7|45048.7|45068.7|45048.7|45061.2|45041.2|45
1727190620000|2024-09-24 15:10:20|45071.2|45051.2|45071.2|45051.2|45071.2|45051.2|45068.7|45048.7|28
1727190630000|2024-09-24 15:10:30|45072|45052|45073.7|45053.7|45073.7|45053.7|45071.2|45051.2|7
1727190640000|2024-09-24 15:10:40|45072|45052|45068.7|45048.7|45072|45052|45067|45047|10
1727190650000|2024-09-24 15:10:50|45067|45047|45067|45047|45068.7|45048.7|45067|45047|2
1727190660000|2024-09-24 15:11:00|45068.7|45048.7|45063.7|45043.7|45071.2|45051.2|45063.7|45043.7|17
1727190670000|2024-09-24 15:11:10|45062|45042|45058.7|45038.7|45062|45042|45058.7|45038.7|5
1727190680000|2024-09-24 15:11:20|45057.9|45037.9|45058.7|45038.7|45058.7|45038.7|45057.9|45037.9|6
1727190690000|2024-09-24 15:11:30|45061.2|45041.2|45066.2|45046.2|45066.2|45046.2|45058.7|45038.7|42
1727190700000|2024-09-24 15:11:40|45067.9|45047.9|45071.2|45051.2|45072|45052|45066.2|45046.2|3
1727190710000|2024-09-24 15:11:50|45072|45052|45064.5|45044.5|45072|45052|45064.5|45044.5|12
1727190720000|2024-09-24 15:12:00|45067|45047|45067|45047|45067|45047|45064.5|45044.5|2
1727190730000|2024-09-24 15:12:10|45066.2|45046.2|45067|45047|45067|45047|45066.2|45046.2|2
1727190740000|2024-09-24 15:12:20|45067.8|45047.8|45068.7|45048.7|45071.2|45051.2|45067.8|45047.8|8
1727190750000|2024-09-24 15:12:30|45067|45047|45067|45047|45067|45047|45066.2|45046.2|2
1727190760000|2024-09-24 15:12:40|45067.8|45047.8|45071.2|45051.2|45071.2|45051.2|45067|45047|15
1727190770000|2024-09-24 15:12:50|45072|45052|45068.7|45048.7|45072|45052|45068.7|45048.7|3
1727190780000|2024-09-24 15:13:00|45067.9|45047.9|45066.2|45046.2|45068.7|45048.7|45066.2|45046.2|7
1727190790000|2024-09-24 15:13:10|45064.5|45044.5|45059.5|45039.5|45064.5|45044.5|45057|45037|5
1727190800000|2024-09-24 15:13:20|45057.8|45037.8|45063.7|45043.7|45063.7|45043.7|45057.8|45037.8|2
1727190810000|2024-09-24 15:13:30|45065.4|45045.4|45066.2|45046.2|45066.2|45046.2|45065.4|45045.4|5
1727190820000|2024-09-24 15:13:40|45063.7|45043.7|45063.7|45043.7|45066.2|45046.2|45061.2|45041.2|13
1727190830000|2024-09-24 15:13:50|45067|45047|45064.5|45044.5|45067|45047|45063.7|45043.7|16
1727190840000|2024-09-24 15:14:00|45066.2|45046.2|45063.7|45043.7|45068.7|45048.7|45063.7|45043.7|10
1727190850000|2024-09-24 15:14:10|45066.2|45046.2|45061.2|45041.2|45071.2|45051.2|45061.2|45041.2|24
1727190860000|2024-09-24 15:14:20|45057|45037|45045.4|45025.4|45057|45037|45043.7|45023.7|17
1727190870000|2024-09-24 15:14:30|45043.7|45023.7|45036.2|45016.2|45043.7|45023.7|45034.5|45014.5|30
1727190880000|2024-09-24 15:14:40|45032|45012|45038.7|45018.7|45038.7|45018.7|45032|45012|20
1727190890000|2024-09-24 15:14:50|45039.5|45019.5|45042|45022|45044.5|45024.5|45038.7|45018.7|9
1727190900000|2024-09-24 15:15:00|45041.2|45021.2|45028.7|45008.7|45041.2|45021.2|45028.7|45008.7|17
1727190910000|2024-09-24 15:15:10|45031.2|45011.2|45029.5|45009.5|45034.5|45014.5|45029.5|45009.5|12
1727190920000|2024-09-24 15:15:20|45032|45012|45033.7|45013.7|45033.7|45013.7|45026.2|45006.2|14
1727190930000|2024-09-24 15:15:30|45036.2|45016.2|45051.2|45031.2|45052|45032|45036.2|45016.2|13
1727190940000|2024-09-24 15:15:40|45052|45032|45050.4|45030.4|45052|45032|45050.4|45030.4|10
1727190950000|2024-09-24 15:15:50|45051.2|45031.2|45051.2|45031.2|45053.7|45033.7|45046.2|45026.2|24
1727190960000|2024-09-24 15:16:00|45052|45032|45041.2|45021.2|45056.2|45036.2|45040.5|45020.5|23
1727190970000|2024-09-24 15:16:10|||||||||5
1727190980000|2024-09-24 15:16:20|45046.2|45026.2|45046.2|45026.2|45048.7|45028.7|45046.2|45026.2|7
1727190990000|2024-09-24 15:16:30|45043.7|45023.7|45048.7|45028.7|45051.2|45031.2|45043.7|45023.7|6
1727191000000|2024-09-24 15:16:40|45050.5|45030.5|45054.5|45034.5|45055.3|45035.3|45050.5|45030.5|2
1727191010000|2024-09-24 15:16:50|45052|45032|45061.2|45041.2|45061.2|45041.2|45052|45032|4
1727191020000|2024-09-24 15:17:00|45059.5|45039.5|45056.2|45036.2|45061.2|45041.2|45056.2|45036.2|2
1727191030000|2024-09-24 15:17:10|45057|45037|45053.7|45033.7|45057|45037|45053.7|45033.7|6
1727191040000|2024-09-24 15:17:20|45056.2|45036.2|45049.5|45029.5|45056.2|45036.2|45049.5|45029.5|12
1727191050000|2024-09-24 15:17:30|45048.7|45028.7|45046.2|45026.2|45048.7|45028.7|45042.8|45022.8|8
1727191060000|2024-09-24 15:17:40|45047|45027|45047|45027|45049.5|45029.5|45046.2|45026.2|5
1727191070000|2024-09-24 15:17:50|45046.2|45026.2|45052|45032|45052|45032|45046.2|45026.2|6
1727191080000|2024-09-24 15:18:00|45051.2|45031.2|45033.7|45013.7|45051.2|45031.2|45032|45012|14
1727191090000|2024-09-24 15:18:10|45032|45012|45037|45017|45037|45017|45029.5|45009.5|5
1727191100000|2024-09-24 15:18:20|45038.7|45018.7|45053.7|45033.7|45053.7|45033.7|45038.7|45018.7|4
1727191110000|2024-09-24 15:18:30|45054.5|45034.5|45058.7|45038.7|45058.7|45038.7|45053.7|45033.7|4
1727191120000|2024-09-24 15:18:40|45057|45037|45053.7|45033.7|45060.5|45040.5|45052|45032|25
1727191130000|2024-09-24 15:18:50|45055.5|45035.5|45051.2|45031.2|45056.2|45036.2|45051.2|45031.2|2
1727191140000|2024-09-24 15:19:00|45052|45032|45051.2|45031.2|45053.7|45033.7|45051.2|45031.2|3
1727191150000|2024-09-24 15:19:10|45049.5|45029.5|45048.7|45028.7|45052|45032|45047|45027|9
1727191160000|2024-09-24 15:19:20|45048|45028|45045.5|45025.5|45048.7|45028.7|45045.5|45025.5|2
1727191170000|2024-09-24 15:19:30|45046.2|45026.2|45048.7|45028.7|45048.7|45028.7|45046.2|45026.2|2
1727191180000|2024-09-24 15:19:40|45049.5|45029.5|45053.7|45033.7|45053.7|45033.7|45048.7|45028.7|10
1727191190000|2024-09-24 15:19:50|45052|45032|45056.2|45036.2|45058|45038|45051.2|45031.2|16
1727191200000|2024-09-24 15:20:00|45055.5|45035.5|45053|45033|45056.2|45036.2|45053|45033|1
1727191210000|2024-09-24 15:20:10|45052.2|45032.2|45034.5|45014.5|45053|45033|45034.5|45014.5|24
1727191220000|2024-09-24 15:20:20|45037|45017|45041.2|45021.2|45041.2|45021.2|45037|45017|3
1727191230000|2024-09-24 15:20:30|45039.5|45019.5|45036.2|45016.2|45042|45022|45036.2|45016.2|1
1727191240000|2024-09-24 15:20:40|45035.5|45015.5|45032.8|45012.8|45037|45017|45030.3|45010.3|17
1727191250000|2024-09-24 15:20:50|45034.5|45014.5|45029.5|45009.5|45037|45017|45029.5|45009.5|10
1727191260000|2024-09-24 15:21:00|45032|45012|45038.7|45018.7|45038.7|45018.7|45029.5|45009.5|17
1727191270000|2024-09-24 15:21:10|45039.5|45019.5|45033.7|45013.7|45039.5|45019.5|45033.7|45013.7|25
1727191280000|2024-09-24 15:21:20|45032|45012|45021.2|45001.2|45032|45012|45018.7|44998.7|9
1727191290000|2024-09-24 15:21:30|45019.5|44999.5|45024.5|45004.5|45024.5|45004.5|45017|44997|10
1727191300000|2024-09-24 15:21:40|45025.3|45005.3|45023.7|45003.7|45028.7|45008.7|45022|45002|7
1727191310000|2024-09-24 15:21:50|45022|45002|45028.7|45008.7|45029.5|45009.5|45022|45002|4
1727191320000|2024-09-24 15:22:00|45030.5|45010.5|45010.3|44990.3|45032|45012|45010.3|44990.3|19
1727191330000|2024-09-24 15:22:10|45012|44992|45008.7|44988.7|45013.7|44993.7|45007|44987|15
1727191340000|2024-09-24 15:22:20|45009.5|44989.5|45002|44982|45011.2|44991.2|45002|44982|7
1727191350000|2024-09-24 15:22:30|45001.2|44981.2|44997|44977|45001.2|44981.2|44994.5|44974.5|12
1727191360000|2024-09-24 15:22:40|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|44992.8|44972.8|5
1727191370000|2024-09-24 15:22:50|44998|44978|44992|44972|44998|44978|44990.3|44970.3|9
1727191380000|2024-09-24 15:23:00|44992.8|44972.8|45007.2|44987.2|45007.2|44987.2|44992.8|44972.8|11
1727191390000|2024-09-24 15:23:10|45005.5|44985.5|44997|44977|45005.5|44985.5|44997|44977|19
1727191400000|2024-09-24 15:23:20|44994.5|44974.5|44992|44972|44997|44977|44992|44972|13
1727191410000|2024-09-24 15:23:30|44993.8|44973.8|44999.5|44979.5|44999.5|44979.5|44993.8|44973.8|3
1727191420000|2024-09-24 15:23:40|44997|44977|44992|44972|44997|44977|44992|44972|5
1727191430000|2024-09-24 15:23:50|44992.8|44972.8|44989.5|44969.5|44994.5|44974.5|44989.5|44969.5|6
1727191440000|2024-09-24 15:24:00|44991.3|44971.3|44992.8|44972.8|44994.5|44974.5|44989.5|44969.5|26
1727191450000|2024-09-24 15:24:10|44994.5|44974.5|45011.3|44991.3|45011.3|44991.3|44994.5|44974.5|7
1727191460000|2024-09-24 15:24:20|45010.5|44990.5|45008.8|44988.8|45013|44993|45002|44982|69
1727191470000|2024-09-24 15:24:30|45011.3|44991.3|45009.5|44989.5|45012|44992|45009.5|44989.5|17
1727191480000|2024-09-24 15:24:40|45007|44987|45006.3|44986.3|45011.3|44991.3|45006.3|44986.3|9
1727191490000|2024-09-24 15:24:50|45007|44987|45011.3|44991.3|45012|44992|45007|44987|20
1727191500000|2024-09-24 15:25:00|45009.5|44989.5|45011.3|44991.3|45012|44992|45006.3|44986.3|9
1727191510000|2024-09-24 15:25:10|45012|44992|45012|44992|45013.8|44993.8|45011.3|44991.3|5
1727191520000|2024-09-24 15:25:20|45011.3|44991.3|45012|44992|45013.8|44993.8|45008.8|44988.8|14
1727191530000|2024-09-24 15:25:30|45011.3|44991.3|45012|44992|45012|44992|45008.8|44988.8|5
1727191540000|2024-09-24 15:25:40|45011.3|44991.3|45006.3|44986.3|45012|44992|45004.5|44984.5|7
1727191550000|2024-09-24 15:25:50|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45001.3|44981.3|11
1727191560000|2024-09-24 15:26:00|45004.5|44984.5|45002|44982|45007|44987|45002|44982|8
1727191570000|2024-09-24 15:26:10|45003.8|44983.8|45000.5|44980.5|45006.3|44986.3|45000.5|44980.5|7
1727191580000|2024-09-24 15:26:20|45001.3|44981.3|44996.3|44976.3|45001.3|44981.3|44995.5|44975.5|8
1727191590000|2024-09-24 15:26:30|44995.5|44975.5|44993.8|44973.8|44995.5|44975.5|44989.5|44969.5|8
1727191600000|2024-09-24 15:26:40|44995.5|44975.5|44989.5|44969.5|44995.5|44975.5|44988.8|44968.8|5
1727191610000|2024-09-24 15:26:50|44988.8|44968.8|44979.5|44959.5|44988.8|44968.8|44979.5|44959.5|16
1727191620000|2024-09-24 15:27:00|44977|44957|44984.5|44964.5|44984.5|44964.5|44976.3|44956.3|19
1727191630000|2024-09-24 15:27:10|44983.8|44963.8|44992|44972|44992|44972|44982|44962|13
1727191640000|2024-09-24 15:27:20|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44989.5|44969.5|18
1727191650000|2024-09-24 15:27:30|44992|44972|44988.8|44968.8|44997|44977|44988.8|44968.8|25
1727191660000|2024-09-24 15:27:40|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44986.3|44966.3|39
1727191670000|2024-09-24 15:27:50|44992|44972|44996.3|44976.3|44997|44977|44991.3|44971.3|13
1727191680000|2024-09-24 15:28:00|44997|44977|44995.5|44975.5|44998|44978|44991.3|44971.3|99
1727191690000|2024-09-24 15:28:10|44996.3|44976.3|44993.8|44973.8|44997|44977|44992|44972|7
1727191700000|2024-09-24 15:28:20|44992|44972|44993.8|44973.8|44996.3|44976.3|44991.3|44971.3|6
1727191710000|2024-09-24 15:28:30|44992|44972|44987|44967|44992|44972|44985.3|44965.3|7
1727191720000|2024-09-24 15:28:40|44988.8|44968.8|44992|44972|44992|44972|44988.8|44968.8|0
1727191730000|2024-09-24 15:28:50|44994.5|44974.5|44996.3|44976.3|44998.8|44978.8|44994.5|44974.5|3
1727191740000|2024-09-24 15:29:00|44994.5|44974.5|44998.8|44978.8|44998.8|44978.8|44994.5|44974.5|5
1727191750000|2024-09-24 15:29:10|44997|44977|45002.8|44982.8|45002.8|44982.8|44993.8|44973.8|20
1727191760000|2024-09-24 15:29:20|45002|44982|45006.3|44986.3|45006.3|44986.3|45001.3|44981.3|36
1727191770000|2024-09-24 15:29:30|45003.8|44983.8|45001.3|44981.3|45008.8|44988.8|45001.3|44981.3|17
1727191780000|2024-09-24 15:29:40|45002|44982|44999.7|44979.7|45002|44982|44998|44978|19
1727191790000|2024-09-24 15:29:50|45000.5|44980.5|45003.8|44983.8|45006.3|44986.3|45000.5|44980.5|14
1727191800000|2024-09-24 15:30:00|45006.3|44986.3|44993.8|44973.8|45006.3|44986.3|44993.8|44973.8|25
1727191810000|2024-09-24 15:30:10|44992|44972|44982.8|44962.8|44992|44972|44979.5|44959.5|62
1727191820000|2024-09-24 15:30:20|44984.5|44964.5|44998.8|44978.8|44998.8|44978.8|44984.5|44964.5|16
1727191830000|2024-09-24 15:30:30|45000.5|44980.5|45002.2|44982.2|45005.5|44985.5|44999.7|44979.7|13
1727191840000|2024-09-24 15:30:40|45000.5|44980.5|45000.5|44980.5|45003|44983|45000.5|44980.5|14
1727191850000|2024-09-24 15:30:50|45003|44983|45000.5|44980.5|45003|44983|44998|44978|16
1727191860000|2024-09-24 15:31:00|45001.3|44981.3|45008.8|44988.8|45008.8|44988.8|45001.3|44981.3|8
1727191870000|2024-09-24 15:31:10|45009.6|44989.6|45012.1|44992.1|45012.1|44992.1|45008.8|44988.8|3
1727191880000|2024-09-24 15:31:20|45011.3|44991.3|45005.5|44985.5|45013.8|44993.8|45005.5|44985.5|15
1727191890000|2024-09-24 15:31:30|45006.3|44986.3|45003.8|44983.8|45010.5|44990.5|45001.3|44981.3|16
1727191900000|2024-09-24 15:31:40|45003|44983|45000.5|44980.5|45003|44983|44995.5|44975.5|24
1727191910000|2024-09-24 15:31:50|45003.9|44983.9|45001.3|44981.3|45004.7|44984.7|45001.3|44981.3|14
1727191920000|2024-09-24 15:32:00|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|44998|44978|6
1727191930000|2024-09-24 15:32:10|45002.2|44982.2|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|3
1727191940000|2024-09-24 15:32:20|44998|44978|44994.7|44974.7|44999.7|44979.7|44994.7|44974.7|21
1727191950000|2024-09-24 15:32:30|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|11
1727191960000|2024-09-24 15:32:40|44989.7|44969.7|44973|44953|44989.7|44969.7|44973|44953|54
1727191970000|2024-09-24 15:32:50|44973.8|44953.8|44973|44953|44973.8|44953.8|44973|44953|2
1727191980000|2024-09-24 15:33:00|44974.7|44954.7|44978.9|44958.9|44978.9|44958.9|44974.7|44954.7|6
1727191990000|2024-09-24 15:33:10|44976.4|44956.4|44974.7|44954.7|44978.9|44958.9|44974.7|44954.7|11
1727192000000|2024-09-24 15:33:20|44975.5|44955.5|44970.5|44950.5|44975.5|44955.5|44969.7|44949.7|5
1727192010000|2024-09-24 15:33:30|44966.3|44946.3|44967.1|44947.1|44967.1|44947.1|44965.5|44945.5|27
1727192020000|2024-09-24 15:33:40|44968.8|44948.8|44966.3|44946.3|44971.3|44951.3|44966.3|44946.3|3
1727192030000|2024-09-24 15:33:50|44964.6|44944.6|44967.1|44947.1|44968.8|44948.8|44962.1|44942.1|15
1727192040000|2024-09-24 15:34:00|44970.5|44950.5|44976.3|44956.3|44980.3|44960.3|44970.5|44950.5|13
1727192050000|2024-09-24 15:34:10|44974.6|44954.6|44981.3|44961.3|44981.3|44961.3|44974.6|44954.6|2
1727192060000|2024-09-24 15:34:20|44979.6|44959.6|44981.3|44961.3|44983.8|44963.8|44978.8|44958.8|2
1727192070000|2024-09-24 15:34:30|44982.1|44962.1|44981.3|44961.3|44983.8|44963.8|44981.3|44961.3|1
1727192080000|2024-09-24 15:34:40|44979.6|44959.6|44966.3|44946.3|44981.3|44961.3|44962.1|44942.1|63
1727192090000|2024-09-24 15:34:50|44967.8|44947.8|44972.1|44952.1|44972.1|44952.1|44967.1|44947.1|3
1727192100000|2024-09-24 15:35:00|44971.3|44951.3|44970.5|44950.5|44972.1|44952.1|44968.8|44948.8|7
1727192110000|2024-09-24 15:35:10|44973.8|44953.8|44985.5|44965.5|44985.5|44965.5|44973.8|44953.8|16
1727192120000|2024-09-24 15:35:20|44983.8|44963.8|44984.6|44964.6|44986.3|44966.3|44981.3|44961.3|12
1727192130000|2024-09-24 15:35:30|44983.8|44963.8|44991.3|44971.3|44991.3|44971.3|44982.1|44962.1|13
1727192140000|2024-09-24 15:35:40|44989.6|44969.6|44978.8|44958.8|44989.6|44969.6|44976.3|44956.3|31
1727192150000|2024-09-24 15:35:50|44981.3|44961.3|44983.8|44963.8|44983.8|44963.8|44981.3|44961.3|2
1727192160000|2024-09-24 15:36:00|44981.3|44961.3|44979.6|44959.6|44986.3|44966.3|44978.8|44958.8|40
1727192170000|2024-09-24 15:36:10|44978.8|44958.8|44981.3|44961.3|44981.3|44961.3|44978.8|44958.8|12
1727192180000|2024-09-24 15:36:20|44978.8|44958.8|44982.1|44962.1|44982.1|44962.1|44976.3|44956.3|4
1727192190000|2024-09-24 15:36:30|44981.3|44961.3|44986.3|44966.3|44986.3|44966.3|44981.3|44961.3|8
1727192200000|2024-09-24 15:36:40|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|4
1727192210000|2024-09-24 15:36:50|44987.1|44967.1|44984.6|44964.6|44991.3|44971.3|44984.6|44964.6|15
1727192220000|2024-09-24 15:37:00|44983.8|44963.8|44976.3|44956.3|44983.8|44963.8|44976.3|44956.3|5
1727192230000|2024-09-24 15:37:10|44975.5|44955.5|44968.8|44948.8|44975.5|44955.5|44967.1|44947.1|9
1727192240000|2024-09-24 15:37:20|44969.6|44949.6|44955.5|44935.5|44972.1|44952.1|44955.5|44935.5|31
1727192250000|2024-09-24 15:37:30|44956.3|44936.3|44937.8|44917.8|44956.3|44936.3|44937.8|44917.8|64
1727192260000|2024-09-24 15:37:40|44937.1|44917.1|44933.8|44913.8|44937.8|44917.8|44932.8|44912.8|9
1727192270000|2024-09-24 15:37:50|44932.1|44912.1|44927.1|44907.1|44933.8|44913.8|44927.1|44907.1|48
1727192280000|2024-09-24 15:38:00|44926.3|44906.3|44932.1|44912.1|44932.1|44912.1|44918.8|44898.8|19
1727192290000|2024-09-24 15:38:10|44930.3|44910.3|44930.3|44910.3|44933.8|44913.8|44929.6|44909.6|1
1727192300000|2024-09-24 15:38:20|44929.6|44909.6|44926.1|44906.1|44932.1|44912.1|44925.4|44905.4|16
1727192310000|2024-09-24 15:38:30|44927.9|44907.9|44927.1|44907.1|44931.3|44911.3|44927.1|44907.1|37
1727192320000|2024-09-24 15:38:40|44926.3|44906.3|44929.6|44909.6|44929.6|44909.6|44926.3|44906.3|6
1727192330000|2024-09-24 15:38:50|44932.1|44912.1|44936.3|44916.3|44936.3|44916.3|44931.3|44911.3|24
1727192340000|2024-09-24 15:39:00|44937.1|44917.1|44936.3|44916.3|44937.1|44917.1|44936.3|44916.3|18
1727192350000|2024-09-24 15:39:10|44938.8|44918.8|44936.3|44916.3|44941.3|44921.3|44936.3|44916.3|9
1727192360000|2024-09-24 15:39:20|44934.6|44914.6|44936.3|44916.3|44938.8|44918.8|44934.6|44914.6|4
1727192370000|2024-09-24 15:39:30|44938.8|44918.8|44942.1|44922.1|44942.1|44922.1|44938.8|44918.8|5
1727192380000|2024-09-24 15:39:40|44945.5|44925.5|44947.1|44927.1|44947.9|44927.9|44945.5|44925.5|6
1727192390000|2024-09-24 15:39:50|44947.9|44927.9|44952.1|44932.1|44953.8|44933.8|44947.1|44927.1|23
1727192400000|2024-09-24 15:40:00|44954.6|44934.6|44956.3|44936.3|44958.8|44938.8|44952.1|44932.1|12
1727192410000|2024-09-24 15:40:10|44957.1|44937.1|44955.5|44935.5|44957.1|44937.1|44953.8|44933.8|2
1727192420000|2024-09-24 15:40:20|44956.3|44936.3|44964.6|44944.6|44965.4|44945.4|44956.3|44936.3|5
1727192430000|2024-09-24 15:40:30|44965.4|44945.4|44968.8|44948.8|44971.3|44951.3|44962.1|44942.1|16
1727192440000|2024-09-24 15:40:40|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|44967.1|44947.1|8
1727192450000|2024-09-24 15:40:50|44969.6|44949.6|44966.3|44946.3|44969.6|44949.6|44966.3|44946.3|27
1727192460000|2024-09-24 15:41:00|44968.8|44948.8|44963.8|44943.8|44968.8|44948.8|44962.1|44942.1|3
1727192470000|2024-09-24 15:41:10|44962.1|44942.1|44969.6|44949.6|44969.6|44949.6|44962.1|44942.1|7
1727192480000|2024-09-24 15:41:20|44968.8|44948.8|44968.8|44948.8|44973.8|44953.8|44968.8|44948.8|22
1727192490000|2024-09-24 15:41:30|44969.6|44949.6|44967.9|44947.9|44971.3|44951.3|44967.9|44947.9|21
1727192500000|2024-09-24 15:41:40|44967.1|44947.1|44968.8|44948.8|44969.6|44949.6|44967.1|44947.1|11
1727192510000|2024-09-24 15:41:50|44967.1|44947.1|44967.1|44947.1|44968.8|44948.8|44963.8|44943.8|3
1727192520000|2024-09-24 15:42:00|44968.8|44948.8|44963.8|44943.8|44968.8|44948.8|44963.8|44943.8|3
1727192530000|2024-09-24 15:42:10|44962.1|44942.1|44963.8|44943.8|44966.3|44946.3|44961.3|44941.3|6
1727192540000|2024-09-24 15:42:20|44962.1|44942.1|44966.3|44946.3|44967.1|44947.1|44962.1|44942.1|2
1727192550000|2024-09-24 15:42:30|44967.1|44947.1|44967.1|44947.1|44968.8|44948.8|44966.3|44946.3|3
1727192560000|2024-09-24 15:42:40|44968.8|44948.8|44967.1|44947.1|44971.3|44951.3|44967.1|44947.1|8
1727192570000|2024-09-24 15:42:50|44968.8|44948.8|44967.1|44947.1|44968.8|44948.8|44966.3|44946.3|2
1727192580000|2024-09-24 15:43:00|44966.3|44946.3|44973|44953|44973|44953|44966.3|44946.3|4
1727192590000|2024-09-24 15:43:10|44973.8|44953.8|44974.6|44954.6|44974.6|44954.6|44973.8|44953.8|0
1727192600000|2024-09-24 15:43:20|44971.3|44951.3|44967.1|44947.1|44972.1|44952.1|44967.1|44947.1|31
1727192610000|2024-09-24 15:43:30|44966.3|44946.3|44971.3|44951.3|44971.3|44951.3|44966.3|44946.3|8
1727192620000|2024-09-24 15:43:40|44972.1|44952.1|44969.6|44949.6|44972.1|44952.1|44967.1|44947.1|1
1727192630000|2024-09-24 15:43:50|44970.4|44950.4|44972.1|44952.1|44972.1|44952.1|44968.8|44948.8|1
1727192640000|2024-09-24 15:44:00|44968.8|44948.8|44969.6|44949.6|44970.4|44950.4|44967.1|44947.1|3
1727192650000|2024-09-24 15:44:10|44970.4|44950.4|44967.1|44947.1|44972.1|44952.1|44967.1|44947.1|11
1727192660000|2024-09-24 15:44:20|44968.8|44948.8|44972.1|44952.1|44972.1|44952.1|44967.1|44947.1|3
1727192670000|2024-09-24 15:44:30|44967.1|44947.1|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1727192680000|2024-09-24 15:44:40|44967.1|44947.1|44968.8|44948.8|44968.8|44948.8|44967.1|44947.1|3
1727192690000|2024-09-24 15:44:50|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|1
1727192700000|2024-09-24 15:45:00|44968.8|44948.8|44967.1|44947.1|44971.3|44951.3|44967.1|44947.1|4
1727192710000|2024-09-24 15:45:10|44968.8|44948.8|44977.1|44957.1|44977.1|44957.1|44967.1|44947.1|11
1727192720000|2024-09-24 15:45:20|44978.8|44958.8|44980.5|44960.5|44981.3|44961.3|44977.1|44957.1|9
1727192730000|2024-09-24 15:45:30|44981.3|44961.3|44984.6|44964.6|44984.6|44964.6|44981.3|44961.3|21
1727192740000|2024-09-24 15:45:40|44982.9|44962.9|44983.8|44963.8|44984.6|44964.6|44982.1|44962.1|4
1727192750000|2024-09-24 15:45:50|44984.6|44964.6|44985.4|44965.4|44986.3|44966.3|44982.1|44962.1|5
1727192760000|2024-09-24 15:46:00|44984.6|44964.6|44977.1|44957.1|44984.6|44964.6|44977.1|44957.1|16
1727192770000|2024-09-24 15:46:10|44975.5|44955.5|44972.1|44952.1|44977.1|44957.1|44972.1|44952.1|6
1727192780000|2024-09-24 15:46:20|44967.1|44947.1|44952.9|44932.9|44967.1|44947.1|44952.9|44932.9|26
1727192790000|2024-09-24 15:46:30|44952.1|44932.1|44947.1|44927.1|44952.1|44932.1|44947.1|44927.1|16
1727192800000|2024-09-24 15:46:40|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44946.3|44926.3|10
1727192810000|2024-09-24 15:46:50|44942.9|44922.9|44942.1|44922.1|44947.1|44927.1|44942.1|44922.1|12
1727192820000|2024-09-24 15:47:00|44943.8|44923.8|44942.1|44922.1|44947.1|44927.1|44942.1|44922.1|4
1727192830000|2024-09-24 15:47:10|44941.3|44921.3|44945.4|44925.4|44945.4|44925.4|44940.5|44920.5|6
1727192840000|2024-09-24 15:47:20|44947.1|44927.1|44952.1|44932.1|44952.1|44932.1|44947.1|44927.1|6
1727192850000|2024-09-24 15:47:30|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|7
1727192860000|2024-09-24 15:47:40|44956.3|44936.3|44954.6|44934.6|44956.3|44936.3|44952.1|44932.1|7
1727192870000|2024-09-24 15:47:50|44952.1|44932.1|44950.4|44930.4|44957.1|44937.1|44950.4|44930.4|28
1727192880000|2024-09-24 15:48:00|44952.9|44932.9|44938.7|44918.7|44952.9|44932.9|44938.7|44918.7|45
1727192890000|2024-09-24 15:48:10|44935.4|44915.4|44921.2|44901.2|44935.4|44915.4|44921.2|44901.2|41
1727192900000|2024-09-24 15:48:20|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|44913.7|44893.7|15
1727192910000|2024-09-24 15:48:30|44916.9|44896.9|44906.9|44886.9|44916.9|44896.9|44906.9|44886.9|20
1727192920000|2024-09-24 15:48:40|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|44899.4|44879.4|3
1727192930000|2024-09-24 15:48:50|44901.2|44881.2|44906|44886|44907.7|44887.7|44901.2|44881.2|32
1727192940000|2024-09-24 15:49:00|44905.2|44885.2|44907.7|44887.7|44910.2|44890.2|44905.2|44885.2|15
1727192950000|2024-09-24 15:49:10|44909.4|44889.4|44909.4|44889.4|44912.7|44892.7|44909.4|44889.4|7
1727192960000|2024-09-24 15:49:20|44910.2|44890.2|44913.7|44893.7|44913.7|44893.7|44910.2|44890.2|4
1727192970000|2024-09-24 15:49:30|44915.2|44895.2|44921.9|44901.9|44921.9|44901.9|44915.2|44895.2|20
1727192980000|2024-09-24 15:49:40|44923.7|44903.7|44919.4|44899.4|44924.4|44904.4|44918.7|44898.7|10
1727192990000|2024-09-24 15:49:50|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44915.2|44895.2|3
1727193000000|2024-09-24 15:50:00|44917.7|44897.7|44915.2|44895.2|44917.7|44897.7|44915.2|44895.2|6
1727193010000|2024-09-24 15:50:10|44913.5|44893.5|44930.2|44910.2|44930.2|44910.2|44912.7|44892.7|12
1727193020000|2024-09-24 15:50:20|44931.9|44911.9|44939.4|44919.4|44939.4|44919.4|44930.2|44910.2|12
1727193030000|2024-09-24 15:50:30|44936.9|44916.9|44930.2|44910.2|44936.9|44916.9|44926.9|44906.9|7
1727193040000|2024-09-24 15:50:40|44929.4|44909.4|44930.2|44910.2|44930.2|44910.2|44929.4|44909.4|0
1727193050000|2024-09-24 15:50:50|44929.4|44909.4|44925.2|44905.2|44930.2|44910.2|44925.2|44905.2|9
1727193060000|2024-09-24 15:51:00|44923.5|44903.5|44923.5|44903.5|44925.2|44905.2|44923.5|44903.5|16
1727193070000|2024-09-24 15:51:10|44925.2|44905.2|44923.5|44903.5|44928.5|44908.5|44923.5|44903.5|10
1727193080000|2024-09-24 15:51:20|44926.8|44906.8|44925.2|44905.2|44926.8|44906.8|44925.2|44905.2|16
1727193090000|2024-09-24 15:51:30|44923.5|44903.5|44926.9|44906.9|44926.9|44906.9|44921.9|44901.9|29
1727193100000|2024-09-24 15:51:40|44925.2|44905.2|44925.2|44905.2|44927.7|44907.7|44925.2|44905.2|0
1727193110000|2024-09-24 15:51:50|44926.9|44906.9|44935.2|44915.2|44935.2|44915.2|44926.9|44906.9|3
1727193120000|2024-09-24 15:52:00|44936.9|44916.9|44931.9|44911.9|44936.9|44916.9|44931.9|44911.9|5
1727193130000|2024-09-24 15:52:10|||||||||2
1727193140000|2024-09-24 15:52:20|44934.4|44914.4|44935.2|44915.2|44935.2|44915.2|44932.7|44912.7|3
1727193150000|2024-09-24 15:52:30|44937.7|44917.7|44945.2|44925.2|44945.2|44925.2|44937.7|44917.7|13
1727193160000|2024-09-24 15:52:40|44941.9|44921.9|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|9
1727193170000|2024-09-24 15:52:50|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44941.9|44921.9|5
1727193180000|2024-09-24 15:53:00|44946.9|44926.9|44950.2|44930.2|44952|44932|44946.9|44926.9|14
1727193190000|2024-09-24 15:53:10|44952|44932|44950.2|44930.2|44952|44932|44950.2|44930.2|4
1727193200000|2024-09-24 15:53:20|44948.5|44928.5|44953.5|44933.5|44955.2|44935.2|44947|44927|3
1727193210000|2024-09-24 15:53:30|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44952|44932|1
1727193220000|2024-09-24 15:53:40|44957|44937|44957|44937|44957.7|44937.7|44955.2|44935.2|12
1727193230000|2024-09-24 15:53:50|44955.2|44935.2|44950.2|44930.2|44957|44937|44950.2|44930.2|20
1727193240000|2024-09-24 15:54:00|44946.8|44926.8|44945.2|44925.2|44946.8|44926.8|44944.5|44924.5|7
1727193250000|2024-09-24 15:54:10|44942|44922|44946|44926|44946|44926|44942|44922|13
1727193260000|2024-09-24 15:54:20|44946.8|44926.8|44942|44922|44946.8|44926.8|44942|44922|8
1727193270000|2024-09-24 15:54:30|44940.2|44920.2|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|18
1727193280000|2024-09-24 15:54:40|44947|44927|44948.5|44928.5|44948.5|44928.5|44945.2|44925.2|4
1727193290000|2024-09-24 15:54:50|44946.8|44926.8|44950.2|44930.2|44950.2|44930.2|44945.2|44925.2|24
1727193300000|2024-09-24 15:55:00|44952.7|44932.7|44954.5|44934.5|44955.2|44935.2|44950.2|44930.2|73
1727193310000|2024-09-24 15:55:10|44955.2|44935.2|44947|44927|44955.2|44935.2|44947|44927|14
1727193320000|2024-09-24 15:55:20|44945.2|44925.2|44940.2|44920.2|44945.2|44925.2|44938.5|44918.5|22
1727193330000|2024-09-24 15:55:30|44942|44922|44949.5|44929.5|44949.5|44929.5|44942|44922|18
1727193340000|2024-09-24 15:55:40|44951.2|44931.2|44950.2|44930.2|44954.5|44934.5|44950.2|44930.2|7
1727193350000|2024-09-24 15:55:50|44948.5|44928.5|44948.7|44928.7|44948.7|44928.7|44944.5|44924.5|42
1727193360000|2024-09-24 15:56:00|44947.9|44927.9|44952.9|44932.9|44952.9|44932.9|44947.9|44927.9|3
1727193370000|2024-09-24 15:56:10|44955.4|44935.4|44965.4|44945.4|44965.4|44945.4|44955.4|44935.4|21
1727193380000|2024-09-24 15:56:20|44969.5|44949.5|44969.6|44949.6|44971.2|44951.2|44969.5|44949.5|13
1727193390000|2024-09-24 15:56:30|44970.4|44950.4|44967|44947|44970.4|44950.4|44966.2|44946.2|7
1727193400000|2024-09-24 15:56:40|44966.2|44946.2|44973.7|44953.7|44973.7|44953.7|44963.7|44943.7|8
1727193410000|2024-09-24 15:56:50|44975.4|44955.4|44978.7|44958.7|44978.7|44958.7|44975.4|44955.4|2
1727193420000|2024-09-24 15:57:00|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|6
1727193430000|2024-09-24 15:57:10|44983.7|44963.7|44987|44967|44987|44967|44983.7|44963.7|22
1727193440000|2024-09-24 15:57:20|44986.2|44966.2|44983.7|44963.7|44987|44967|44983.7|44963.7|9
1727193450000|2024-09-24 15:57:30|44982.9|44962.9|44980.4|44960.4|44982.9|44962.9|44977.9|44957.9|18
1727193460000|2024-09-24 15:57:40|44982.1|44962.1|44985.4|44965.4|44987.9|44967.9|44982.1|44962.1|8
1727193470000|2024-09-24 15:57:50|44987.9|44967.9|44987.9|44967.9|44990.4|44970.4|44987.9|44967.9|13
1727193480000|2024-09-24 15:58:00|44989.6|44969.6|44981.2|44961.2|44994.6|44974.6|44981.2|44961.2|41
1727193490000|2024-09-24 15:58:10|44979.6|44959.6|44978.7|44958.7|44980.4|44960.4|44975.4|44955.4|4
1727193500000|2024-09-24 15:58:20|44979.5|44959.5|44991.2|44971.2|44991.2|44971.2|44979.5|44959.5|24
1727193510000|2024-09-24 15:58:30|44992.9|44972.9|44991.2|44971.2|44993.7|44973.7|44991.2|44971.2|8
1727193520000|2024-09-24 15:58:40|44989.5|44969.5|44987.9|44967.9|44989.5|44969.5|44987.9|44967.9|4
1727193530000|2024-09-24 15:58:50|44982.9|44962.9|44971.2|44951.2|44982.9|44962.9|44971.2|44951.2|25
1727193540000|2024-09-24 15:59:00|44973.7|44953.7|44977.9|44957.9|44977.9|44957.9|44972.9|44952.9|6
1727193550000|2024-09-24 15:59:10|44979.6|44959.6|44982|44962|44982|44962|44977.9|44957.9|6
1727193560000|2024-09-24 15:59:20|44981.2|44961.2|44980.4|44960.4|44981.2|44961.2|44978.7|44958.7|2
1727193570000|2024-09-24 15:59:30|44978.7|44958.7|44975.4|44955.4|44980.4|44960.4|44975.4|44955.4|2
1727193580000|2024-09-24 15:59:40|44977.9|44957.9|44972.9|44952.9|44977.9|44957.9|44972.9|44952.9|3
1727193590000|2024-09-24 15:59:50|44972.1|44952.1|44973.7|44953.7|44973.7|44953.7|44970.4|44950.4|1
1727193600000|2024-09-24 16:00:00|44975.4|44955.4|44979.5|44959.5|44979.5|44959.5|44972.9|44952.9|5
1727193610000|2024-09-24 16:00:10|44981.2|44961.2|44985.4|44965.4|44988.7|44968.7|44980.4|44960.4|11
1727193620000|2024-09-24 16:00:20|44983.7|44963.7|44982.9|44962.9|44983.7|44963.7|44982.9|44962.9|7
1727193630000|2024-09-24 16:00:30|44981.2|44961.2|44977|44957|44981.2|44961.2|44977|44957|3
1727193640000|2024-09-24 16:00:40|44978.7|44958.7|44979.5|44959.5|44979.5|44959.5|44977|44957|6
1727193650000|2024-09-24 16:00:50|44978.7|44958.7|44971.2|44951.2|44978.7|44958.7|44970.4|44950.4|19
1727193660000|2024-09-24 16:01:00|44973.7|44953.7|44985.4|44965.4|44985.4|44965.4|44973.7|44953.7|0
1727193670000|2024-09-24 16:01:10|44983.7|44963.7|44987.9|44967.9|44987.9|44967.9|44982.9|44962.9|8
1727193680000|2024-09-24 16:01:20|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|1
1727193690000|2024-09-24 16:01:30|||||||||2
1727193700000|2024-09-24 16:01:40|44997.9|44977.9|44993.7|44973.7|44997.9|44977.9|44993.7|44973.7|16
1727193710000|2024-09-24 16:01:50|44992.9|44972.9|44992.9|44972.9|44993.7|44973.7|44992.9|44972.9|2
1727193720000|2024-09-24 16:02:00|44991.2|44971.2|44987.9|44967.9|44991.2|44971.2|44987.1|44967.1|13
1727193730000|2024-09-24 16:02:10|44985.4|44965.4|44982.9|44962.9|44985.4|44965.4|44982.9|44962.9|6
1727193740000|2024-09-24 16:02:20|44981.2|44961.2|44980.4|44960.4|44981.2|44961.2|44978.7|44958.7|4
1727193750000|2024-09-24 16:02:30|44977.9|44957.9|44972.9|44952.9|44977.9|44957.9|44971.2|44951.2|19
1727193760000|2024-09-24 16:02:40|44971.2|44951.2|44977.9|44957.9|44977.9|44957.9|44971.2|44951.2|6
1727193770000|2024-09-24 16:02:50|44975.4|44955.4|44980.4|44960.4|44980.4|44960.4|44973.7|44953.7|30
1727193780000|2024-09-24 16:03:00|44982.9|44962.9|44987.9|44967.9|44987.9|44967.9|44982.9|44962.9|9
1727193790000|2024-09-24 16:03:10|44990.4|44970.4|44991.2|44971.2|44992.9|44972.9|44990.4|44970.4|7
1727193800000|2024-09-24 16:03:20|44992.9|44972.9|44995.4|44975.4|44995.4|44975.4|44990.4|44970.4|2
1727193810000|2024-09-24 16:03:30|44997.9|44977.9|45002.1|44982.1|45002.1|44982.1|44997.9|44977.9|10
1727193820000|2024-09-24 16:03:40|45002.9|44982.9|45007.9|44987.9|45010.4|44990.4|45002.9|44982.9|13
1727193830000|2024-09-24 16:03:50|45010.4|44990.4|45017.1|44997.1|45017.1|44997.1|45010.4|44990.4|21
1727193840000|2024-09-24 16:04:00|45023.9|45003.9|45020.4|45000.4|45024.6|45004.6|45020.4|45000.4|23
1727193850000|2024-09-24 16:04:10|45022.1|45002.1|45022.9|45002.9|45022.9|45002.9|45020.4|45000.4|7
1727193860000|2024-09-24 16:04:20|45020.4|45000.4|45022.9|45002.9|45023.7|45003.7|45020.4|45000.4|8
1727193870000|2024-09-24 16:04:30|45023.7|45003.7|45018.7|44998.7|45023.7|45003.7|45018.7|44998.7|26
1727193880000|2024-09-24 16:04:40|45017.9|44997.9|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|4
1727193890000|2024-09-24 16:04:50|45018.7|44998.7|45015.4|44995.4|45018.7|44998.7|45012.9|44992.9|12
1727193900000|2024-09-24 16:05:00|45017.9|44997.9|45010.4|44990.4|45018.7|44998.7|45010.4|44990.4|44
1727193910000|2024-09-24 16:05:10|45008.7|44988.7|45008.7|44988.7|45012.9|44992.9|45008.7|44988.7|2
1727193920000|2024-09-24 16:05:20|45010.4|44990.4|45007.9|44987.9|45012.9|44992.9|45007.9|44987.9|13
1727193930000|2024-09-24 16:05:30|45006.2|44986.2|44997.1|44977.1|45006.2|44986.2|44997.1|44977.1|20
1727193940000|2024-09-24 16:05:40|44998.9|44978.9|44998.9|44978.9|45003.9|44983.9|44997.1|44977.1|24
1727193950000|2024-09-24 16:05:50|44998.1|44978.1|44993.9|44973.9|44998.1|44978.1|44992.1|44972.1|16
1727193960000|2024-09-24 16:06:00|44996.4|44976.4|44991.4|44971.4|44998.9|44978.9|44991.4|44971.4|21
1727193970000|2024-09-24 16:06:10|44993.9|44973.9|44991.4|44971.4|44993.9|44973.9|44991.4|44971.4|19
1727193980000|2024-09-24 16:06:20|44989.6|44969.6|44988.9|44968.9|44991.4|44971.4|44988.9|44968.9|5
1727193990000|2024-09-24 16:06:30|44991.4|44971.4|44993.9|44973.9|44993.9|44973.9|44991.4|44971.4|6
1727194010000|2024-09-24 16:06:50|44998.1|44978.1|45001.4|44981.4|45003.9|44983.9|44998.1|44978.1|4
1727194020000|2024-09-24 16:07:00|44999.6|44979.6|45003.9|44983.9|45003.9|44983.9|44997.9|44977.9|27
1727194030000|2024-09-24 16:07:10|45003.1|44983.1|44996.4|44976.4|45003.1|44983.1|44996.4|44976.4|22
1727194040000|2024-09-24 16:07:20|44994.7|44974.7|44991.4|44971.4|44995.6|44975.6|44991.4|44971.4|6
1727194050000|2024-09-24 16:07:30|44993.9|44973.9|44993.1|44973.1|44996.4|44976.4|44992.2|44972.2|6
1727194060000|2024-09-24 16:07:40|44991.4|44971.4|44990.6|44970.6|44993.1|44973.1|44989.8|44969.8|2
1727194070000|2024-09-24 16:07:50|44988.9|44968.9|44983.9|44963.9|44988.9|44968.9|44981.4|44961.4|4
1727194080000|2024-09-24 16:08:00|44982.2|44962.2|44978.9|44958.9|44982.2|44962.2|44978.9|44958.9|3
1727194090000|2024-09-24 16:08:10|44978.1|44958.1|44977.2|44957.2|44978.1|44958.1|44973.9|44953.9|22
1727194100000|2024-09-24 16:08:20|44977.9|44957.9|44978.9|44958.9|44983.9|44963.9|44977.2|44957.2|7
1727194110000|2024-09-24 16:08:30|44977.2|44957.2|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|9
1727194120000|2024-09-24 16:08:40|44976.4|44956.4|44984.8|44964.8|44984.8|44964.8|44976.4|44956.4|4
1727194130000|2024-09-24 16:08:50|44982.3|44962.3|44982.3|44962.3|44984.8|44964.8|44982.3|44962.3|4
1727194140000|2024-09-24 16:09:00|44984.8|44964.8|44981.4|44961.4|44986.4|44966.4|44981.4|44961.4|4
1727194150000|2024-09-24 16:09:10|44982.2|44962.2|44983.9|44963.9|44986.4|44966.4|44982.2|44962.2|4
1727194160000|2024-09-24 16:09:20|44981.4|44961.4|44978.9|44958.9|44982.2|44962.2|44978.9|44958.9|8
1727194170000|2024-09-24 16:09:30|44978.1|44958.1|44971.4|44951.4|44978.9|44958.9|44968.9|44948.9|24
1727194180000|2024-09-24 16:09:40|44974.7|44954.7|44980.4|44960.4|44980.4|44960.4|44974.7|44954.7|21
1727194190000|2024-09-24 16:09:50|44979.7|44959.7|44978.9|44958.9|44979.7|44959.7|44978.9|44958.9|2
1727194200000|2024-09-24 16:10:00|44982.2|44962.2|44975.6|44955.6|44982.2|44962.2|44975.6|44955.6|29
1727194210000|2024-09-24 16:10:10|44973.9|44953.9|44977.2|44957.2|44977.2|44957.2|44973.9|44953.9|13
1727194220000|2024-09-24 16:10:20|44976.4|44956.4|44975.6|44955.6|44977.9|44957.9|44973.9|44953.9|12
1727194230000|2024-09-24 16:10:30|44976.4|44956.4|44973.9|44953.9|44977.2|44957.2|44973.9|44953.9|3
1727194240000|2024-09-24 16:10:40|44972.2|44952.2|44971.4|44951.4|44974.7|44954.7|44971.4|44951.4|5
1727194250000|2024-09-24 16:10:50|44972.2|44952.2|44976.4|44956.4|44976.4|44956.4|44972.2|44952.2|2
1727194260000|2024-09-24 16:11:00|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44973.1|44953.1|1
1727194270000|2024-09-24 16:11:10|44976.4|44956.4|44971.4|44951.4|44976.4|44956.4|44971.4|44951.4|3
1727194280000|2024-09-24 16:11:20|44966.4|44946.4|44961.4|44941.4|44966.4|44946.4|44961.4|44941.4|20
1727194290000|2024-09-24 16:11:30|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|8
1727194300000|2024-09-24 16:11:40|44963.9|44943.9|44963.1|44943.1|44966.4|44946.4|44963.1|44943.1|3
1727194310000|2024-09-24 16:11:50|44963.9|44943.9|44971.4|44951.4|44971.4|44951.4|44963.9|44943.9|0
1727194320000|2024-09-24 16:12:00|44970.6|44950.6|44973.9|44953.9|44973.9|44953.9|44970.6|44950.6|1
1727194330000|2024-09-24 16:12:10|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|6
1727194340000|2024-09-24 16:12:20|44978.9|44958.9|44978.9|44958.9|44978.9|44958.9|44978.9|44958.9|9
1727194350000|2024-09-24 16:12:30|44977.2|44957.2|44976.4|44956.4|44978.9|44958.9|44976.4|44956.4|7
1727194360000|2024-09-24 16:12:40|44973.9|44953.9|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|3
1727194370000|2024-09-24 16:12:50|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44973.9|44953.9|1
1727194380000|2024-09-24 16:13:00|44971.4|44951.4|44971.4|44951.4|44973.9|44953.9|44971.4|44951.4|13
1727194390000|2024-09-24 16:13:10|44969.7|44949.7|44968.9|44948.9|44971.4|44951.4|44966.4|44946.4|6
1727194400000|2024-09-24 16:13:20|44970.6|44950.6|44973.1|44953.1|44973.1|44953.1|44968.9|44948.9|3
1727194410000|2024-09-24 16:13:30|44971.4|44951.4|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|1
1727194420000|2024-09-24 16:13:40|44972.2|44952.2|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|1
1727194430000|2024-09-24 16:13:50|44972.2|44952.2|44975.6|44955.6|44975.6|44955.6|44971.4|44951.4|2
1727194440000|2024-09-24 16:14:00|44978.1|44958.1|44978.9|44958.9|44981.4|44961.4|44978.1|44958.1|2
1727194450000|2024-09-24 16:14:10|44984.8|44964.8|44981.4|44961.4|44985.6|44965.6|44981.4|44961.4|9
1727194460000|2024-09-24 16:14:20|44983.1|44963.1|44986.4|44966.4|44986.4|44966.4|44983.1|44963.1|6
1727194470000|2024-09-24 16:14:30|44985.6|44965.6|44978.9|44958.9|44985.6|44965.6|44977.2|44957.2|76
1727194480000|2024-09-24 16:14:40|44981.4|44961.4|44986.4|44966.4|44986.4|44966.4|44978.9|44958.9|2
1727194490000|2024-09-24 16:14:50|44984.7|44964.7|44986.4|44966.4|44988.9|44968.9|44984.7|44964.7|3
1727194500000|2024-09-24 16:15:00|44988.9|44968.9|44996.4|44976.4|44998.1|44978.1|44988.9|44968.9|11
1727194510000|2024-09-24 16:15:10|44997.2|44977.2|44991.4|44971.4|44997.2|44977.2|44991.4|44971.4|9
1727194520000|2024-09-24 16:15:20|44989.7|44969.7|44984.7|44964.7|44991.4|44971.4|44984.7|44964.7|49
1727194530000|2024-09-24 16:15:30|44983.9|44963.9|44983.9|44963.9|44988.9|44968.9|44982.2|44962.2|10
1727194540000|2024-09-24 16:15:40|44982.2|44962.2|44981.4|44961.4|44982.2|44962.2|44981.4|44961.4|7
1727194550000|2024-09-24 16:15:50|44979.7|44959.7|44979.7|44959.7|44981.4|44961.4|44979.7|44959.7|10
1727194560000|2024-09-24 16:16:00|44978.9|44958.9|44979.7|44959.7|44981.4|44961.4|44976.4|44956.4|3
1727194570000|2024-09-24 16:16:10|44978.9|44958.9|44978.9|44958.9|44981.4|44961.4|44976.4|44956.4|3
1727194580000|2024-09-24 16:16:20|44977.2|44957.2|44973.9|44953.9|44977.2|44957.2|44973.9|44953.9|11
1727194590000|2024-09-24 16:16:30|44971.4|44951.4|44971.4|44951.4|44972.2|44952.2|44971.4|44951.4|1
1727194600000|2024-09-24 16:16:40|44970.6|44950.6|44967.2|44947.2|44971.4|44951.4|44967.2|44947.2|4
1727194610000|2024-09-24 16:16:50|44965.5|44945.5|44963.9|44943.9|44966.4|44946.4|44963.9|44943.9|1
1727194620000|2024-09-24 16:17:00|44965.6|44945.6|44973.1|44953.1|44973.1|44953.1|44965.6|44945.6|2
1727194630000|2024-09-24 16:17:10|44971.4|44951.4|44972.2|44952.2|44973.1|44953.1|44971.4|44951.4|3
1727194640000|2024-09-24 16:17:20|44971.4|44951.4|44973.9|44953.9|44976.4|44956.4|44971.4|44951.4|3
1727194650000|2024-09-24 16:17:30|44972.2|44952.2|44958.7|44938.7|44973.9|44953.9|44958.7|44938.7|87
1727194660000|2024-09-24 16:17:40|44960.5|44940.5|44958.7|44938.7|44960.5|44940.5|44958|44938|1
1727194670000|2024-09-24 16:17:50|44958|44938|44963|44943|44963|44943|44958|44938|14
1727194680000|2024-09-24 16:18:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44963|44943|3
1727194690000|2024-09-24 16:18:10|44961.2|44941.2|44960.5|44940.5|44963|44943|44958.7|44938.7|3
1727194700000|2024-09-24 16:18:20|44961.2|44941.2|44965.5|44945.5|44965.5|44945.5|44958.7|44938.7|15
1727194710000|2024-09-24 16:18:30|44968|44948|44968|44948|44968|44948|44968|44948|1
1727194720000|2024-09-24 16:18:40|44969.7|44949.7|44969.7|44949.7|44972.2|44952.2|44969.7|44949.7|9
1727194730000|2024-09-24 16:18:50|44972.2|44952.2|44977.2|44957.2|44977.2|44957.2|44972.2|44952.2|4
1727194740000|2024-09-24 16:19:00|44978|44958|44978|44958|44978.7|44958.7|44975.5|44955.5|1
1727194750000|2024-09-24 16:19:10|44976.2|44956.2|44978|44958|44978|44958|44976.2|44956.2|1
1727194760000|2024-09-24 16:19:20|44980.5|44960.5|44973.7|44953.7|44980.5|44960.5|44973.7|44953.7|5
1727194770000|2024-09-24 16:19:30|||||||||6
1727194780000|2024-09-24 16:19:40|44974.5|44954.5|44975.5|44955.5|44976.2|44956.2|44974.5|44954.5|3
1727194790000|2024-09-24 16:19:50|44973.7|44953.7|44970.5|44950.5|44973.7|44953.7|44970.5|44950.5|4
1727194800000|2024-09-24 16:20:00|44972.2|44952.2|44966.2|44946.2|44975.5|44955.5|44966.2|44946.2|22
1727194810000|2024-09-24 16:20:10|44968|44948|44970.5|44950.5|44970.5|44950.5|44968|44948|6
1727194820000|2024-09-24 16:20:20|44975.5|44955.5|44976.2|44956.2|44976.2|44956.2|44975.5|44955.5|12
1727194830000|2024-09-24 16:20:30|||||||||4
1727194840000|2024-09-24 16:20:40|44975.5|44955.5|44975.5|44955.5|44976.2|44956.2|44973|44953|5
1727194850000|2024-09-24 16:20:50|44973.7|44953.7|44978|44958|44978|44958|44973|44953|2
1727194860000|2024-09-24 16:21:00|44978.7|44958.7|44975.5|44955.5|44978.7|44958.7|44973|44953|10
1727194870000|2024-09-24 16:21:10|44978|44958|44978|44958|44978|44958|44978|44958|1
1727194880000|2024-09-24 16:21:20|44978.7|44958.7|44972|44952|44978.7|44958.7|44972|44952|5
1727194890000|2024-09-24 16:21:30|||||||||3
1727194900000|2024-09-24 16:21:40|44969.5|44949.5|44969.5|44949.5|44972|44952|44967|44947|14
1727194910000|2024-09-24 16:21:50|44967|44947|44967|44947|44967|44947|44967|44947|19
1727194920000|2024-09-24 16:22:00|||||||||2
1727194930000|2024-09-24 16:22:10|44969.5|44949.5|44969.5|44949.5|44970.3|44950.3|44969.5|44949.5|3
1727194940000|2024-09-24 16:22:20|44970.3|44950.3|44966.3|44946.3|44970.3|44950.3|44966.3|44946.3|2
1727194950000|2024-09-24 16:22:30|44964.5|44944.5|44964.5|44944.5|44965.3|44945.3|44964.5|44944.5|9
1727194960000|2024-09-24 16:22:40|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44961.1|44941.1|20
1727194970000|2024-09-24 16:22:50|44964.5|44944.5|44967|44947|44967|44947|44964.5|44944.5|2
1727194980000|2024-09-24 16:23:00|44968.8|44948.8|44972|44952|44972|44952|44968.8|44948.8|11
1727194990000|2024-09-24 16:23:10|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|7
1727195000000|2024-09-24 16:23:20|44969.5|44949.5|44962|44942|44969.5|44949.5|44959.5|44939.5|10
1727195010000|2024-09-24 16:23:30|44960.3|44940.3|44964.5|44944.5|44964.5|44944.5|44959.5|44939.5|7
1727195020000|2024-09-24 16:23:40|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962|44942|1
1727195030000|2024-09-24 16:23:50|44964.5|44944.5|44970.3|44950.3|44972|44952|44964.5|44944.5|3
1727195040000|2024-09-24 16:24:00|44972|44952|44977|44957|44977|44957|44972|44952|2
1727195050000|2024-09-24 16:24:10|44974.5|44954.5|44974.5|44954.5|44977|44957|44974.5|44954.5|5
1727195060000|2024-09-24 16:24:20|44975.3|44955.3|44979.5|44959.5|44979.5|44959.5|44974.5|44954.5|3
1727195070000|2024-09-24 16:24:30|44980.3|44960.3|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|14
1727195080000|2024-09-24 16:24:40|44980.3|44960.3|44980.3|44960.3|44982|44962|44979.5|44959.5|4
1727195090000|2024-09-24 16:24:50|44979.5|44959.5|44982|44962|44983.8|44963.8|44979.5|44959.5|5
1727195100000|2024-09-24 16:25:00|44980.3|44960.3|44984.5|44964.5|44984.5|44964.5|44979.5|44959.5|4
1727195110000|2024-09-24 16:25:10|44983.8|44963.8|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|12
1727195120000|2024-09-24 16:25:20|44980.3|44960.3|44979.5|44959.5|44980.3|44960.3|44979.5|44959.5|1
1727195130000|2024-09-24 16:25:30|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44979.5|44959.5|1
1727195140000|2024-09-24 16:25:40|44979.5|44959.5|44972|44952|44980.3|44960.3|44972|44952|20
1727195150000|2024-09-24 16:25:50|44971.3|44951.3|44969.5|44949.5|44972|44952|44969.5|44949.5|3
1727195160000|2024-09-24 16:26:00|44970.3|44950.3|44966.1|44946.1|44971.1|44951.1|44966.1|44946.1|23
1727195170000|2024-09-24 16:26:10|44960.2|44940.2|44961.1|44941.1|44961.1|44941.1|44959.4|44939.4|20
1727195180000|2024-09-24 16:26:20|44961.9|44941.9|44963.6|44943.6|44963.6|44943.6|44961.9|44941.9|11
1727195190000|2024-09-24 16:26:30|44960.2|44940.2|44958.6|44938.6|44961.9|44941.9|44956.1|44936.1|9
1727195200000|2024-09-24 16:26:40|44956.9|44936.9|44956.1|44936.1|44958.6|44938.6|44956.1|44936.1|5
1727195210000|2024-09-24 16:26:50|44957.8|44937.8|44956.1|44936.1|44957.8|44937.8|44956.1|44936.1|15
1727195220000|2024-09-24 16:27:00|44957.8|44937.8|44953.6|44933.6|44960.3|44940.3|44953.6|44933.6|9
1727195230000|2024-09-24 16:27:10|44951.9|44931.9|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|14
1727195240000|2024-09-24 16:27:20|44951.1|44931.1|44952|44932|44953.6|44933.6|44949.5|44929.5|15
1727195250000|2024-09-24 16:27:30|44950.3|44930.3|44956.3|44936.3|44958.8|44938.8|44950.3|44930.3|27
1727195260000|2024-09-24 16:27:40|44954.5|44934.5|44957|44937|44960.3|44940.3|44954.5|44934.5|15
1727195270000|2024-09-24 16:27:50|44959.5|44939.5|44952.8|44932.8|44959.5|44939.5|44952.8|44932.8|10
1727195280000|2024-09-24 16:28:00|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44950.3|44930.3|37
1727195290000|2024-09-24 16:28:10|44949.4|44929.4|44951.1|44931.1|44951.1|44931.1|44949.4|44929.4|3
1727195300000|2024-09-24 16:28:20|44949.4|44929.4|44948.6|44928.6|44951.1|44931.1|44948.6|44928.6|0
1727195310000|2024-09-24 16:28:30|44949.4|44929.4|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|7
1727195320000|2024-09-24 16:28:40|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|5
1727195330000|2024-09-24 16:28:50|44955.3|44935.3|44956.1|44936.1|44956.9|44936.9|44955.3|44935.3|3
1727195340000|2024-09-24 16:29:00|44956.9|44936.9|44956.1|44936.1|44956.9|44936.9|44955.3|44935.3|5
1727195350000|2024-09-24 16:29:10|44954.4|44934.4|44951.9|44931.9|44954.4|44934.4|44948.6|44928.6|58
1727195360000|2024-09-24 16:29:20|44951.1|44931.1|44948.6|44928.6|44951.1|44931.1|44948.6|44928.6|1
1727195370000|2024-09-24 16:29:30|44946.9|44926.9|44948.6|44928.6|44948.6|44928.6|44946.1|44926.1|2
1727195380000|2024-09-24 16:29:40|44950.3|44930.3|44951.1|44931.1|44951.1|44931.1|44948.6|44928.6|3
1727195390000|2024-09-24 16:29:50|44948.6|44928.6|44941.1|44921.1|44948.6|44928.6|44941.1|44921.1|16
1727195400000|2024-09-24 16:30:00|44940.2|44920.2|44934.4|44914.4|44941.1|44921.1|44933.6|44913.6|18
1727195410000|2024-09-24 16:30:10|44936.1|44916.1|44936.9|44916.9|44936.9|44916.9|44933.6|44913.6|7
1727195420000|2024-09-24 16:30:20|44936.1|44916.1|44938.6|44918.6|44938.6|44918.6|44933.5|44913.5|10
1727195430000|2024-09-24 16:30:30|44940.3|44920.3|44941.1|44921.1|44942.8|44922.8|44939.4|44919.4|22
1727195440000|2024-09-24 16:30:40|44939.4|44919.4|44943.6|44923.6|44943.6|44923.6|44938.6|44918.6|13
1727195450000|2024-09-24 16:30:50|44941.1|44921.1|44943.6|44923.6|44943.6|44923.6|44941.1|44921.1|4
1727195460000|2024-09-24 16:31:00|44946.1|44926.1|44948.6|44928.6|44948.6|44928.6|44946.1|44926.1|15
1727195470000|2024-09-24 16:31:10|44946.9|44926.9|44946.1|44926.1|44948.6|44928.6|44943.6|44923.6|19
1727195480000|2024-09-24 16:31:20|44943.6|44923.6|44946.1|44926.1|44946.1|44926.1|44942.8|44922.8|5
1727195490000|2024-09-24 16:31:30|44944.4|44924.4|44946.1|44926.1|44946.1|44926.1|44943.6|44923.6|3
1727195500000|2024-09-24 16:31:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.1|44926.1|3
1727195510000|2024-09-24 16:31:50|||||||||10
1727195520000|2024-09-24 16:32:00|44948.6|44928.6|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|16
1727195530000|2024-09-24 16:32:10|44951.1|44931.1|44947.7|44927.7|44951.9|44931.9|44947.7|44927.7|6
1727195540000|2024-09-24 16:32:20|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.1|44931.1|2
1727195550000|2024-09-24 16:32:30|44951.1|44931.1|44946.9|44926.9|44951.1|44931.1|44946.9|44926.9|9
1727195560000|2024-09-24 16:32:40|44945.2|44925.2|44943.6|44923.6|44945.2|44925.2|44941.9|44921.9|11
1727195570000|2024-09-24 16:32:50|44944.4|44924.4|44941.1|44921.1|44946.9|44926.9|44941.1|44921.1|4
1727195580000|2024-09-24 16:33:00|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|16
1727195590000|2024-09-24 16:33:10|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|10
1727195600000|2024-09-24 16:33:20|44941.9|44921.9|44947.8|44927.8|44950.3|44930.3|44941.9|44921.9|12
1727195610000|2024-09-24 16:33:30|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44946.1|44926.1|18
1727195620000|2024-09-24 16:33:40|44951.1|44931.1|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|16
1727195630000|2024-09-24 16:33:50|44956.1|44936.1|44949.4|44929.4|44956.1|44936.1|44949.4|44929.4|6
1727195640000|2024-09-24 16:34:00|44951.1|44931.1|44956.9|44936.9|44956.9|44936.9|44950.3|44930.3|32
1727195650000|2024-09-24 16:34:10|44958.6|44938.6|44961.1|44941.1|44963.6|44943.6|44956.1|44936.1|20
1727195660000|2024-09-24 16:34:20|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.1|44941.1|3
1727195670000|2024-09-24 16:34:30|44961.1|44941.1|44961.9|44941.9|44963.6|44943.6|44961.1|44941.1|2
1727195680000|2024-09-24 16:34:40|44961.1|44941.1|44956.9|44936.9|44961.1|44941.1|44956.9|44936.9|8
1727195690000|2024-09-24 16:34:50|||||||||1
1727195700000|2024-09-24 16:35:00|44956.1|44936.1|44951.1|44931.1|44956.1|44936.1|44951.1|44931.1|10
1727195710000|2024-09-24 16:35:10|44950.3|44930.3|44950.3|44930.3|44951.1|44931.1|44950.3|44930.3|56
1727195720000|2024-09-24 16:35:20|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1727195730000|2024-09-24 16:35:30|44951.1|44931.1|44951.9|44931.9|44951.9|44931.9|44951.1|44931.1|19
1727195740000|2024-09-24 16:35:40|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|32
1727195750000|2024-09-24 16:35:50|44953.6|44933.6|44951.1|44931.1|44953.6|44933.6|44951.1|44931.1|6
1727195760000|2024-09-24 16:36:00|44952.9|44932.9|44956.1|44936.1|44956.1|44936.1|44951.1|44931.1|7
1727195770000|2024-09-24 16:36:10|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|30
1727195780000|2024-09-24 16:36:20|||||||||3
1727195790000|2024-09-24 16:36:30|44958.6|44938.6|44961.1|44941.1|44961.1|44941.1|44957.9|44937.9|139
1727195800000|2024-09-24 16:36:40|44964.6|44944.6|44965.4|44945.4|44972.1|44952.1|44964.6|44944.6|21
1727195810000|2024-09-24 16:36:50|44967.1|44947.1|44966.1|44946.1|44976.3|44956.3|44966.1|44946.1|13
1727195820000|2024-09-24 16:37:00|44967.9|44947.9|44960.4|44940.4|44967.9|44947.9|44960.4|44940.4|34
1727195830000|2024-09-24 16:37:10|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|10
1727195840000|2024-09-24 16:37:20|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|20
1727195850000|2024-09-24 16:37:30|44959.6|44939.6|44965.5|44945.5|44967.2|44947.2|44959.6|44939.6|16
1727195860000|2024-09-24 16:37:40|44968|44948|44964.6|44944.6|44968.8|44948.8|44964.6|44944.6|20
1727195870000|2024-09-24 16:37:50|44962.1|44942.1|44962.1|44942.1|44962.9|44942.9|44960.4|44940.4|6
1727195880000|2024-09-24 16:38:00|44962.9|44942.9|44965.4|44945.4|44965.4|44945.4|44962.9|44942.9|36
1727195890000|2024-09-24 16:38:10|44966.1|44946.1|44964.6|44944.6|44966.1|44946.1|44964.6|44944.6|12
1727195900000|2024-09-24 16:38:20|||||||||7
1727195910000|2024-09-24 16:38:30|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44961.3|44941.3|2
1727195920000|2024-09-24 16:38:40|44964.6|44944.6|44962.1|44942.1|44964.6|44944.6|44959.6|44939.6|13
1727195930000|2024-09-24 16:38:50|44964.6|44944.6|44962.1|44942.1|44965.4|44945.4|44962.1|44942.1|5
1727195940000|2024-09-24 16:39:00|44964.6|44944.6|44967.9|44947.9|44967.9|44947.9|44964.6|44944.6|12
1727195950000|2024-09-24 16:39:10|44965.4|44945.4|44962.9|44942.9|44967.1|44947.1|44962.9|44942.9|27
1727195960000|2024-09-24 16:39:20|44961.1|44941.1|44962.9|44942.9|44962.9|44942.9|44961.1|44941.1|1
1727195970000|2024-09-24 16:39:30|44961.1|44941.1|44962.9|44942.9|44964.6|44944.6|44961.1|44941.1|6
1727195980000|2024-09-24 16:39:40|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|6
1727195990000|2024-09-24 16:39:50|44959.6|44939.6|44960.4|44940.4|44960.4|44940.4|44959.6|44939.6|3
1727196000000|2024-09-24 16:40:00|44959.6|44939.6|44960.4|44940.4|44964.6|44944.6|44959.6|44939.6|41
1727196010000|2024-09-24 16:40:10|44959.6|44939.6|44965.4|44945.4|44965.4|44945.4|44959.6|44939.6|5
1727196020000|2024-09-24 16:40:20|44964.6|44944.6|44964.6|44944.6|44965.4|44945.4|44964.6|44944.6|6
1727196030000|2024-09-24 16:40:30|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44961.1|44941.1|10
1727196040000|2024-09-24 16:40:40|44961.1|44941.1|44962.1|44942.1|44964.6|44944.6|44961.1|44941.1|7
1727196050000|2024-09-24 16:40:50|44960.4|44940.4|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|14
1727196060000|2024-09-24 16:41:00|44960.4|44940.4|44959.6|44939.6|44962.1|44942.1|44958.8|44938.8|11
1727196070000|2024-09-24 16:41:10|44958.8|44938.8|44959.6|44939.6|44959.6|44939.6|44957.9|44937.9|5
1727196080000|2024-09-24 16:41:20|44957.1|44937.1|44945.4|44925.4|44957.1|44937.1|44945.4|44925.4|30
1727196090000|2024-09-24 16:41:30|44949.6|44929.6|44950.4|44930.4|44950.4|44930.4|44949.6|44929.6|5
1727196100000|2024-09-24 16:41:40|44954.6|44934.6|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|18
1727196110000|2024-09-24 16:41:50|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|7
1727196120000|2024-09-24 16:42:00|44949.6|44929.6|44934.6|44914.6|44949.6|44929.6|44934.6|44914.6|25
1727196130000|2024-09-24 16:42:10|44935.4|44915.4|44939.6|44919.6|44944.6|44924.6|44935.4|44915.4|35
1727196140000|2024-09-24 16:42:20|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44937.1|44917.1|10
1727196150000|2024-09-24 16:42:30|44939.6|44919.6|44944.6|44924.6|44944.6|44924.6|44939.6|44919.6|10
1727196160000|2024-09-24 16:42:40|44947.1|44927.1|44945.4|44925.4|44949.6|44929.6|44945.4|44925.4|5
1727196170000|2024-09-24 16:42:50|44947.1|44927.1|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|2
1727196180000|2024-09-24 16:43:00|44947.1|44927.1|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|24
1727196190000|2024-09-24 16:43:10|44942.9|44922.9|44944.6|44924.6|44945.4|44925.4|44942.1|44922.1|25
1727196200000|2024-09-24 16:43:20|44942.9|44922.9|44944.6|44924.6|44944.6|44924.6|44942.1|44922.1|4
1727196210000|2024-09-24 16:43:30|44942.1|44922.1|44939.6|44919.6|44942.9|44922.9|44939.6|44919.6|26
1727196220000|2024-09-24 16:43:40|44940.4|44920.4|44937.1|44917.1|44944.6|44924.6|44937.1|44917.1|12
1727196230000|2024-09-24 16:43:50|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44935.4|44915.4|3
1727196240000|2024-09-24 16:44:00|44941.3|44921.3|44943|44923|44943|44923|44941.3|44921.3|16
1727196250000|2024-09-24 16:44:10|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|30
1727196260000|2024-09-24 16:44:20|44943.8|44923.8|44943.8|44923.8|44944.6|44924.6|44943.8|44923.8|1
1727196270000|2024-09-24 16:44:30|44944.6|44924.6|44945.4|44925.4|44945.4|44925.4|44942.9|44922.9|7
1727196280000|2024-09-24 16:44:40|44946.2|44926.2|44945.4|44925.4|44946.2|44926.2|44945.4|44925.4|4
1727196290000|2024-09-24 16:44:50|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44942.9|44922.9|12
1727196300000|2024-09-24 16:45:00|44945.4|44925.4|44947.9|44927.9|44947.9|44927.9|44944.6|44924.6|18
1727196310000|2024-09-24 16:45:10|44949.6|44929.6|44950.4|44930.4|44951.2|44931.2|44949.6|44929.6|11
1727196320000|2024-09-24 16:45:20|44947.9|44927.9|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|18
1727196330000|2024-09-24 16:45:30|44949.6|44929.6|44950.4|44930.4|44950.4|44930.4|44949.6|44929.6|0
1727196340000|2024-09-24 16:45:40|44952.1|44932.1|44952.9|44932.9|44952.9|44932.9|44950.4|44930.4|7
1727196350000|2024-09-24 16:45:50|44952.1|44932.1|44952.9|44932.9|44955.4|44935.4|44952.1|44932.1|15
1727196360000|2024-09-24 16:46:00|44952.1|44932.1|44964.6|44944.6|44964.6|44944.6|44950.4|44930.4|50
1727196370000|2024-09-24 16:46:10|44965.4|44945.4|44966.3|44946.3|44967.9|44947.9|44965.4|44945.4|11
1727196380000|2024-09-24 16:46:20|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|44963.8|44943.8|3
1727196390000|2024-09-24 16:46:30|44961.2|44941.2|44965.4|44945.4|44965.4|44945.4|44961.2|44941.2|12
1727196400000|2024-09-24 16:46:40|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|3
1727196410000|2024-09-24 16:46:50|||||||||8
1727196420000|2024-09-24 16:47:00|44959.6|44939.6|44957.9|44937.9|44960.4|44940.4|44954.6|44934.6|21
1727196430000|2024-09-24 16:47:10|44960.4|44940.4|44962.9|44942.9|44962.9|44942.9|44960.4|44940.4|10
1727196440000|2024-09-24 16:47:20|44960.4|44940.4|44961.2|44941.2|44961.2|44941.2|44960.4|44940.4|2
1727196450000|2024-09-24 16:47:30|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|13
1727196460000|2024-09-24 16:47:40|44958.7|44938.7|44962.9|44942.9|44962.9|44942.9|44957.9|44937.9|5
1727196470000|2024-09-24 16:47:50|44965.4|44945.4|44971.2|44951.2|44972.9|44952.9|44965.4|44945.4|18
1727196480000|2024-09-24 16:48:00|44970.4|44950.4|44967.1|44947.1|44970.4|44950.4|44967.1|44947.1|25
1727196490000|2024-09-24 16:48:10|44965.4|44945.4|44970.4|44950.4|44970.4|44950.4|44965.4|44945.4|10
1727196500000|2024-09-24 16:48:20|44972.1|44952.1|44986.2|44966.2|44986.2|44966.2|44970.4|44950.4|32
1727196510000|2024-09-24 16:48:30|44987.9|44967.9|44989.6|44969.6|44990.4|44970.4|44987.9|44967.9|22
1727196520000|2024-09-24 16:48:40|44987.1|44967.1|44990.4|44970.4|44992.1|44972.1|44987.1|44967.1|7
1727196530000|2024-09-24 16:48:50|44989.6|44969.6|44989.6|44969.6|44992.1|44972.1|44987.9|44967.9|19
1727196540000|2024-09-24 16:49:00|44990.4|44970.4|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|26
1727196550000|2024-09-24 16:49:10|44994.6|44974.6|44996.2|44976.2|44996.2|44976.2|44994.6|44974.6|22
1727196560000|2024-09-24 16:49:20|44995.4|44975.4|44997.9|44977.9|44997.9|44977.9|44995.4|44975.4|7
1727196570000|2024-09-24 16:49:30|44999.6|44979.6|44997.9|44977.9|44999.6|44979.6|44997.1|44977.1|10
1727196580000|2024-09-24 16:49:40|44997.1|44977.1|45009.6|44989.6|45009.6|44989.6|44997.1|44977.1|25
1727196590000|2024-09-24 16:49:50|45006.3|44986.3|45007.1|44987.1|45009.6|44989.6|45004.6|44984.6|34
1727196600000|2024-09-24 16:50:00|45005.4|44985.4|45007.1|44987.1|45007.1|44987.1|45004.6|44984.6|19
1727196610000|2024-09-24 16:50:10|45008.8|44988.8|45017.1|44997.1|45018.8|44998.8|45008.8|44988.8|20
1727196620000|2024-09-24 16:50:20|45016.3|44996.3|45020.4|45000.4|45022.1|45002.1|45016.3|44996.3|12
1727196630000|2024-09-24 16:50:30|45019.6|44999.6|45020.4|45000.4|45022.1|45002.1|45019.6|44999.6|14
1727196640000|2024-09-24 16:50:40|45019.6|44999.6|45014.6|44994.6|45019.6|44999.6|45014.6|44994.6|11
1727196650000|2024-09-24 16:50:50|45012.1|44992.1|45007.9|44987.9|45012.1|44992.1|45006.2|44986.2|13
1727196660000|2024-09-24 16:51:00|45010.4|44990.4|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|16
1727196670000|2024-09-24 16:51:10|45007.1|44987.1|45005.4|44985.4|45009.6|44989.6|45004.6|44984.6|13
1727196680000|2024-09-24 16:51:20|45007.1|44987.1|45005.4|44985.4|45009.6|44989.6|45005.4|44985.4|8
1727196690000|2024-09-24 16:51:30|45007.1|44987.1|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|7
1727196700000|2024-09-24 16:51:40|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45009.6|44989.6|0
1727196710000|2024-09-24 16:51:50|45009.6|44989.6|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|10
1727196720000|2024-09-24 16:52:00|45007.1|44987.1|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|14
1727196730000|2024-09-24 16:52:10|45004.6|44984.6|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|27
1727196740000|2024-09-24 16:52:20|45011.3|44991.3|45014.6|44994.6|45015.4|44995.4|45011.3|44991.3|7
1727196750000|2024-09-24 16:52:30|45013.8|44993.8|45013.8|44993.8|45014.6|44994.6|45013.8|44993.8|5
1727196760000|2024-09-24 16:52:40|45014.6|44994.6|45009.6|44989.6|45014.6|44994.6|45009.6|44989.6|38
1727196770000|2024-09-24 16:52:50|45010.4|44990.4|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|18
1727196780000|2024-09-24 16:53:00|45004.6|44984.6|45005.4|44985.4|45009.6|44989.6|45004.6|44984.6|32
1727196790000|2024-09-24 16:53:10|45007.1|44987.1|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|4
1727196800000|2024-09-24 16:53:20|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|13
1727196810000|2024-09-24 16:53:30|45012.1|44992.1|45010.4|44990.4|45014.6|44994.6|45010.4|44990.4|14
1727196820000|2024-09-24 16:53:40|45011.2|44991.2|45014.6|44994.6|45014.6|44994.6|45011.2|44991.2|6
1727196830000|2024-09-24 16:53:50|45017.9|44997.9|45020.4|45000.4|45020.4|45000.4|45017.9|44997.9|22
1727196840000|2024-09-24 16:54:00|45022.9|45002.9|45029.6|45009.6|45030.4|45010.4|45022.9|45002.9|72
1727196850000|2024-09-24 16:54:10|45031.3|45011.3|45029.6|45009.6|45033.8|45013.8|45029.6|45009.6|7
1727196860000|2024-09-24 16:54:20|||||||||11
1727196870000|2024-09-24 16:54:30|||||||||10
1727196880000|2024-09-24 16:54:40|45030.4|45010.4|45027.9|45007.9|45030.4|45010.4|45027.9|45007.9|15
1727196890000|2024-09-24 16:54:50|45027.1|45007.1|45025.4|45005.4|45027.1|45007.1|45024.6|45004.6|13
1727196900000|2024-09-24 16:55:00|45027.1|45007.1|45027.9|45007.9|45027.9|45007.9|45025.4|45005.4|12
1727196910000|2024-09-24 16:55:10|45029.6|45009.6|45032.1|45012.1|45032.1|45012.1|45027.9|45007.9|8
1727196920000|2024-09-24 16:55:20|45032.9|45012.9|45034.6|45014.6|45034.6|45014.6|45032.9|45012.9|8
1727196930000|2024-09-24 16:55:30|45036.3|45016.3|45037.9|45017.9|45040.4|45020.4|45036.3|45016.3|16
1727196940000|2024-09-24 16:55:40|45037.1|45017.1|45039.6|45019.6|45040.4|45020.4|45035.4|45015.4|8
1727196950000|2024-09-24 16:55:50|45040.4|45020.4|45035.4|45015.4|45040.4|45020.4|45035.4|45015.4|60
1727196960000|2024-09-24 16:56:00|45033.7|45013.7|45033.8|45013.8|45033.8|45013.8|45026.2|45006.2|23
1727196970000|2024-09-24 16:56:10|45032.1|45012.1|45033.8|45013.8|45033.8|45013.8|45032.1|45012.1|6
1727196980000|2024-09-24 16:56:20|45033.1|45013.1|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|18
1727196990000|2024-09-24 16:56:30|45032.1|45012.1|45034.6|45014.6|45034.6|45014.6|45029.6|45009.6|37
1727197000000|2024-09-24 16:56:40|45035.4|45015.4|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|23
1727197010000|2024-09-24 16:56:50|45032.1|45012.1|45029.6|45009.6|45032.1|45012.1|45029.6|45009.6|5
1727197020000|2024-09-24 16:57:00|45030.4|45010.4|45032.1|45012.1|45034.6|45014.6|45029.6|45009.6|18
1727197030000|2024-09-24 16:57:10|45034.6|45014.6|45029.6|45009.6|45034.6|45014.6|45029.6|45009.6|14
1727197040000|2024-09-24 16:57:20|45034.6|45014.6|45032.1|45012.1|45034.6|45014.6|45032.1|45012.1|18
1727197050000|2024-09-24 16:57:30|45030.4|45010.4|45030.4|45010.4|45032.1|45012.1|45030.4|45010.4|3
1727197060000|2024-09-24 16:57:40|45032.1|45012.1|45032.9|45012.9|45034.6|45014.6|45032.1|45012.1|10
1727197070000|2024-09-24 16:57:50|45032.1|45012.1|45035.4|45015.4|45035.4|45015.4|45030.4|45010.4|15
1727197080000|2024-09-24 16:58:00|45034.6|45014.6|45023.1|45003.1|45039.6|45019.6|45023.1|45003.1|182
1727197090000|2024-09-24 16:58:10|45021.4|45001.4|45023.9|45003.9|45023.9|45003.9|45018.9|44998.9|97
1727197100000|2024-09-24 16:58:20|45025.6|45005.6|45031.4|45011.4|45031.4|45011.4|45023.9|45003.9|75
1727197110000|2024-09-24 16:58:30|45032.1|45012.1|45033.9|45013.9|45037.1|45017.1|45032.1|45012.1|70
1727197120000|2024-09-24 16:58:40|45034.6|45014.6|45040.4|45020.4|45040.4|45020.4|45034.6|45014.6|52
1727197130000|2024-09-24 16:58:50|45038.7|45018.7|45040.4|45020.4|45040.4|45020.4|45037.1|45017.1|45
1727197140000|2024-09-24 16:59:00|45042.1|45022.1|45037.1|45017.1|45044.6|45024.6|45037.1|45017.1|87
1727197150000|2024-09-24 16:59:10|45039.6|45019.6|45042.1|45022.1|45042.1|45022.1|45039.6|45019.6|65
1727197160000|2024-09-24 16:59:20|45040.4|45020.4|45045.4|45025.4|45049.6|45029.6|45040.4|45020.4|76
1727197170000|2024-09-24 16:59:30|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45044.6|45024.6|74
1727197180000|2024-09-24 16:59:40|45047.9|45027.9|45035.4|45015.4|45047.9|45027.9|45035.4|45015.4|140
1727197190000|2024-09-24 16:59:50|45034.6|45014.6|45029.6|45009.6|45034.6|45014.6|45027.9|45007.9|85
1727197200000|2024-09-24 17:00:00|45025.4|45005.4|45027.9|45007.9|45030.4|45010.4|45025.4|45005.4|28
1727197210000|2024-09-24 17:00:10|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|45026.4|45006.4|51
1727197220000|2024-09-24 17:00:20|45027.9|45007.9|45027.9|45007.9|45029.6|45009.6|45027.9|45007.9|38
1727197230000|2024-09-24 17:00:30|45026.2|45006.2|45025.4|45005.4|45026.2|45006.2|45025.4|45005.4|15
1727197240000|2024-09-24 17:00:40|45020.4|45000.4|45014.6|44994.6|45020.4|45000.4|45013.9|44993.9|14
1727197250000|2024-09-24 17:00:50|45011.4|44991.4|45012.1|44992.1|45012.9|44992.9|45009.6|44989.6|12
1727197260000|2024-09-24 17:01:00|45014.6|44994.6|45012.1|44992.1|45014.6|44994.6|45012.1|44992.1|1
1727197270000|2024-09-24 17:01:10|45012.9|44992.9|45012.1|44992.1|45012.9|44992.9|45012.1|44992.1|19
1727197280000|2024-09-24 17:01:20|45010.4|44990.4|45006.2|44986.2|45012.1|44992.1|45006.2|44986.2|41
1727197290000|2024-09-24 17:01:30|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45003.7|44983.7|11
1727197300000|2024-09-24 17:01:40|45003.7|44983.7|44995.4|44975.4|45003.7|44983.7|44993.7|44973.7|5
1727197310000|2024-09-24 17:01:50|44992.1|44972.1|44998.7|44978.7|44998.7|44978.7|44992.1|44972.1|50
1727197320000|2024-09-24 17:02:00|45000.4|44980.4|45005.4|44985.4|45005.4|44985.4|45000.4|44980.4|9
1727197330000|2024-09-24 17:02:10|45006.2|44986.2|45010.4|44990.4|45010.4|44990.4|45006.2|44986.2|16
1727197340000|2024-09-24 17:02:20|45009.6|44989.6|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|15
1727197350000|2024-09-24 17:02:30|45004.6|44984.6|45004.6|44984.6|45005.4|44985.4|45004.6|44984.6|4
1727197360000|2024-09-24 17:02:40|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45004.6|44984.6|2
1727197370000|2024-09-24 17:02:50|45007.9|44987.9|45010.4|44990.4|45010.4|44990.4|45007.9|44987.9|7
1727197380000|2024-09-24 17:03:00|45007.1|44987.1|45010.4|44990.4|45012.9|44992.9|45007.1|44987.1|5
1727197390000|2024-09-24 17:03:10|45012.9|44992.9|45010.4|44990.4|45015.4|44995.4|45010.4|44990.4|12
1727197400000|2024-09-24 17:03:20|45009.6|44989.6|45009.6|44989.6|45010.4|44990.4|45009.6|44989.6|0
1727197410000|2024-09-24 17:03:30|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45006.2|44986.2|6
1727197420000|2024-09-24 17:03:40|45007.9|44987.9|45012.9|44992.9|45012.9|44992.9|45007.9|44987.9|19
1727197430000|2024-09-24 17:03:50|45013.7|44993.7|45012.9|44992.9|45014.7|44994.7|45012.9|44992.9|2
1727197440000|2024-09-24 17:04:00|45013.7|44993.7|45012.9|44992.9|45013.7|44993.7|45012.9|44992.9|4
1727197450000|2024-09-24 17:04:10|45011.2|44991.2|45012.9|44992.9|45012.9|44992.9|45010.4|44990.4|17
1727197460000|2024-09-24 17:04:20|45012.2|44992.2|45010.4|44990.4|45014.7|44994.7|45010.4|44990.4|3
1727197470000|2024-09-24 17:04:30|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|3
1727197480000|2024-09-24 17:04:40|||||||||2
1727197490000|2024-09-24 17:04:50|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|0
1727197500000|2024-09-24 17:05:00|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45007.2|44987.2|1
1727197510000|2024-09-24 17:05:10|45007.9|44987.9|45006.4|44986.4|45007.9|44987.9|45006.4|44986.4|11
1727197520000|2024-09-24 17:05:20|45007.2|44987.2|45010.4|44990.4|45012.2|44992.2|45006.4|44986.4|16
1727197530000|2024-09-24 17:05:30|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|2
1727197540000|2024-09-24 17:05:40|45007.9|44987.9|45012.9|44992.9|45012.9|44992.9|45007.9|44987.9|8
1727197550000|2024-09-24 17:05:50|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|6
1727197560000|2024-09-24 17:06:00|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45015.4|44995.4|3
1727197570000|2024-09-24 17:06:10|45015.4|44995.4|45015.4|44995.4|45016.2|44996.2|45012.9|44992.9|11
1727197580000|2024-09-24 17:06:20|45016.2|44996.2|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|0
1727197590000|2024-09-24 17:06:30|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45015.4|44995.4|1
1727197600000|2024-09-24 17:06:40|45015.4|44995.4|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|1
1727197610000|2024-09-24 17:06:50|45011.2|44991.2|45011.2|44991.2|45011.2|44991.2|45010.4|44990.4|9
1727197620000|2024-09-24 17:07:00|45010.4|44990.4|45014.7|44994.7|45014.7|44994.7|45010.4|44990.4|10
1727197630000|2024-09-24 17:07:10|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45012.2|44992.2|10
1727197640000|2024-09-24 17:07:20|45016.2|44996.2|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|2
1727197650000|2024-09-24 17:07:30|45016.2|44996.2|45017.9|44997.9|45017.9|44997.9|45015.4|44995.4|7
1727197660000|2024-09-24 17:07:40|45016.2|44996.2|45017.9|44997.9|45017.9|44997.9|45012.9|44992.9|18
1727197670000|2024-09-24 17:07:50|45015.4|44995.4|45020.4|45000.4|45020.4|45000.4|45015.4|44995.4|14
1727197680000|2024-09-24 17:08:00|45022.2|45002.2|45022.9|45002.9|45022.9|45002.9|45022.2|45002.2|9
1727197690000|2024-09-24 17:08:10|45025.4|45005.4|45031.4|45011.4|45031.4|45011.4|45025.4|45005.4|2
1727197700000|2024-09-24 17:08:20|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|2
1727197710000|2024-09-24 17:08:30|45030.4|45010.4|45032.9|45012.9|45032.9|45012.9|45030.4|45010.4|9
1727197720000|2024-09-24 17:08:40|45031.2|45011.2|45032.9|45012.9|45032.9|45012.9|45031.2|45011.2|4
1727197730000|2024-09-24 17:08:50|45030.4|45010.4|45032.9|45012.9|45032.9|45012.9|45030.4|45010.4|7
1727197740000|2024-09-24 17:09:00|45031.2|45011.2|45032.9|45012.9|45033.7|45013.7|45030.4|45010.4|4
1727197750000|2024-09-24 17:09:10|45033.7|45013.7|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|20
1727197760000|2024-09-24 17:09:20|45028.7|45008.7|45027|45007|45028.7|45008.7|45027|45007|4
1727197770000|2024-09-24 17:09:30|45026.2|45006.2|45024.5|45004.5|45026.2|45006.2|45024.5|45004.5|9
1727197780000|2024-09-24 17:09:40|45026.2|45006.2|45023.7|45003.7|45027|45007|45023.7|45003.7|0
1727197790000|2024-09-24 17:09:50|45022.9|45002.9|45023.7|45003.7|45023.7|45003.7|45022.2|45002.2|5
1727197800000|2024-09-24 17:10:00|45025.4|45005.4|45037.2|45017.2|45037.2|45017.2|45025.4|45005.4|22
1727197810000|2024-09-24 17:10:10|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|0
1727197820000|2024-09-24 17:10:20|45038.7|45018.7|45038|45018|45038.7|45018.7|45037.9|45017.9|0
1727197830000|2024-09-24 17:10:30|||||||||9
1727197840000|2024-09-24 17:10:40|45039.7|45019.7|45043.7|45023.7|45043.7|45023.7|45039.7|45019.7|62
1727197850000|2024-09-24 17:10:50|45045.5|45025.5|45046.2|45026.2|45046.2|45026.2|45045.5|45025.5|14
1727197860000|2024-09-24 17:11:00|45047|45027|45061.2|45041.2|45061.2|45041.2|45047|45027|52
1727197870000|2024-09-24 17:11:10|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063|45043|5
1727197880000|2024-09-24 17:11:20|45065.5|45045.5|45065.5|45045.5|45068|45048|45065.5|45045.5|22
1727197890000|2024-09-24 17:11:30|45063|45043|45063|45043|45065.5|45045.5|45063|45043|12
1727197900000|2024-09-24 17:11:40|45062.2|45042.2|45062.2|45042.2|45063|45043|45060.5|45040.5|4
1727197910000|2024-09-24 17:11:50|45063|45043|45074.7|45054.7|45074.7|45054.7|45063|45043|80
1727197920000|2024-09-24 17:12:00|45076.4|45056.4|45083.9|45063.9|45083.9|45063.9|45076.4|45056.4|21
1727197930000|2024-09-24 17:12:10|45085.6|45065.6|45083.9|45063.9|45085.6|45065.6|45083.9|45063.9|3
1727197940000|2024-09-24 17:12:20|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|14
1727197950000|2024-09-24 17:12:30|45078.9|45058.9|45076.4|45056.4|45078.9|45058.9|45076.4|45056.4|30
1727197960000|2024-09-24 17:12:40|45074.7|45054.7|45071.4|45051.4|45074.7|45054.7|45071.4|45051.4|19
1727197970000|2024-09-24 17:12:50|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|2
1727197980000|2024-09-24 17:13:00|45069.8|45049.8|45070.6|45050.6|45070.6|45050.6|45069.8|45049.8|0
1727197990000|2024-09-24 17:13:10|45071.4|45051.4|45070.6|45050.6|45071.4|45051.4|45070.6|45050.6|4
1727198000000|2024-09-24 17:13:20|45071.4|45051.4|45073.1|45053.1|45073.1|45053.1|45071.4|45051.4|7
1727198010000|2024-09-24 17:13:30|45074.8|45054.8|45076.4|45056.4|45076.4|45056.4|45073.1|45053.1|6
1727198020000|2024-09-24 17:13:40|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|8
1727198030000|2024-09-24 17:13:50|||||||||3
1727198040000|2024-09-24 17:14:00|||||||||1
1727198060000|2024-09-24 17:14:20|45073.1|45053.1|45067.3|45047.3|45073.1|45053.1|45067.3|45047.3|2
1727198070000|2024-09-24 17:14:30|45065.6|45045.6|45062.2|45042.2|45065.6|45045.6|45062.2|45042.2|11
1727198080000|2024-09-24 17:14:40|45063.9|45043.9|45063.9|45043.9|45063.9|45043.9|45062.2|45042.2|0
1727198090000|2024-09-24 17:14:50|45063.1|45043.1|45063.9|45043.9|45063.9|45043.9|45063.1|45043.1|1
1727198100000|2024-09-24 17:15:00|45059.7|45039.7|45056.4|45036.4|45059.7|45039.7|45056.4|45036.4|8
1727198110000|2024-09-24 17:15:10|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45050.5|45030.5|10
1727198120000|2024-09-24 17:15:20|45053.9|45033.9|45044.7|45024.7|45053.9|45033.9|45043|45023|8
1727198130000|2024-09-24 17:15:30|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|9
1727198140000|2024-09-24 17:15:40|||||||||5
1727198150000|2024-09-24 17:15:50|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|6
1727198160000|2024-09-24 17:16:00|45043|45023|45043|45023|45043|45023|45043|45023|5
1727198170000|2024-09-24 17:16:10|45044.7|45024.7|45043|45023|45044.7|45024.7|45043|45023|4
1727198180000|2024-09-24 17:16:20|45044.7|45024.7|45043.9|45023.9|45047.2|45027.2|45043.9|45023.9|5
1727198190000|2024-09-24 17:16:30|45045.5|45025.5|45053|45033|45053.7|45033.7|45045.5|45025.5|6
1727198200000|2024-09-24 17:16:40|45053.7|45033.7|45052.2|45032.2|45053.7|45033.7|45052.2|45032.2|0
1727198210000|2024-09-24 17:16:50|45054.7|45034.7|45058.9|45038.9|45058.9|45038.9|45052.2|45032.2|5
1727198220000|2024-09-24 17:17:00|||||||||3
1727198230000|2024-09-24 17:17:10|45059.7|45039.7|45058.9|45038.9|45059.7|45039.7|45058.9|45038.9|0
1727198240000|2024-09-24 17:17:20|45057.2|45037.2|45059.7|45039.7|45059.7|45039.7|45054.7|45034.7|6
1727198250000|2024-09-24 17:17:30|45058.9|45038.9|45054.7|45034.7|45058.9|45038.9|45054.7|45034.7|8
1727198260000|2024-09-24 17:17:40|45053.9|45033.9|45054.7|45034.7|45054.7|45034.7|45053.9|45033.9|2
1727198270000|2024-09-24 17:17:50|45053.9|45033.9|45058.9|45038.9|45058.9|45038.9|45053.9|45033.9|10
1727198280000|2024-09-24 17:18:00|||||||||4
1727198290000|2024-09-24 17:18:10|45060.6|45040.6|45063.9|45043.9|45063.9|45043.9|45058.9|45038.9|4
1727198300000|2024-09-24 17:18:20|45064.7|45044.7|45064.7|45044.7|45065.5|45045.5|45064.7|45044.7|2
1727198310000|2024-09-24 17:18:30|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|4
1727198320000|2024-09-24 17:18:40|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|1
1727198330000|2024-09-24 17:18:50|45065.5|45045.5|45067.2|45047.2|45067.2|45047.2|45065.5|45045.5|0
1727198350000|2024-09-24 17:19:10|45068|45048|45065.5|45045.5|45068|45048|45065.5|45045.5|5
1727198360000|2024-09-24 17:19:20|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1727198370000|2024-09-24 17:19:30|45063.9|45043.9|45058.9|45038.9|45063.9|45043.9|45058.9|45038.9|17
1727198380000|2024-09-24 17:19:40|45057.2|45037.2|45058.9|45038.9|45059.7|45039.7|45054.7|45034.7|11
1727198390000|2024-09-24 17:19:50|45059.7|45039.7|45063.9|45043.9|45063.9|45043.9|45058.9|45038.9|10
1727198420000|2024-09-24 17:20:20|||||||||2
1727198430000|2024-09-24 17:20:30|45061.4|45041.4|45063.9|45043.9|45063.9|45043.9|45061.4|45041.4|6
1727198440000|2024-09-24 17:20:40|45062.2|45042.2|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|7
1727198450000|2024-09-24 17:20:50|45066.4|45046.4|45063.9|45043.9|45066.4|45046.4|45063.9|45043.9|9
1727198460000|2024-09-24 17:21:00|||||||||1
1727198470000|2024-09-24 17:21:10|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|8
1727198480000|2024-09-24 17:21:20|45062.2|45042.2|45059.7|45039.7|45063.9|45043.9|45059.7|45039.7|6
1727198490000|2024-09-24 17:21:30|45058.9|45038.9|45059.7|45039.7|45059.7|45039.7|45058.9|45038.9|1
1727198500000|2024-09-24 17:21:40|45061.4|45041.4|45061.4|45041.4|45063.1|45043.1|45061.4|45041.4|3
1727198510000|2024-09-24 17:21:50|45063.9|45043.9|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|0
1727198520000|2024-09-24 17:22:00|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|33
1727198550000|2024-09-24 17:22:30|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|10
1727198560000|2024-09-24 17:22:40|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|15
1727198570000|2024-09-24 17:22:50|45058.9|45038.9|45056.4|45036.4|45058.9|45038.9|45055.6|45035.6|11
1727198580000|2024-09-24 17:23:00|45058.9|45038.9|45058.9|45038.9|45059.7|45039.7|45058.1|45038.1|16
1727198590000|2024-09-24 17:23:10|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45060.6|45040.6|3
1727198600000|2024-09-24 17:23:20|45060.6|45040.6|45063.9|45043.9|45063.9|45043.9|45060.6|45040.6|30
1727198610000|2024-09-24 17:23:30|45063.1|45043.1|45063.9|45043.9|45063.9|45043.9|45063.1|45043.1|0
1727198620000|2024-09-24 17:23:40|45063.1|45043.1|45059.7|45039.7|45063.1|45043.1|45059.7|45039.7|7
1727198630000|2024-09-24 17:23:50|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|2
1727198640000|2024-09-24 17:24:00|45063.9|45043.9|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|30
1727198660000|2024-09-24 17:24:20|45063.1|45043.1|45063.1|45043.1|45063.9|45043.9|45063.1|45043.1|3
1727198670000|2024-09-24 17:24:30|45059.7|45039.7|45063.9|45043.9|45063.9|45043.9|45059.7|45039.7|12
1727198680000|2024-09-24 17:24:40|45063.1|45043.1|45061.4|45041.4|45063.1|45043.1|45058.9|45038.9|8
1727198690000|2024-09-24 17:24:50|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45058.9|45038.9|6
1727198700000|2024-09-24 17:25:00|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45059.7|45039.7|3
1727198710000|2024-09-24 17:25:10|45059.7|45039.7|45064.7|45044.7|45064.7|45044.7|45058.9|45038.9|11
1727198720000|2024-09-24 17:25:20|45068.1|45048.1|45083.1|45063.1|45083.1|45063.1|45068.1|45048.1|57
1727198730000|2024-09-24 17:25:30|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|7
1727198740000|2024-09-24 17:25:40|45082.2|45062.2|45081.4|45061.4|45082.2|45062.2|45081.4|45061.4|1
1727198750000|2024-09-24 17:25:50|45082.2|45062.2|45082.2|45062.2|45083.9|45063.9|45081.4|45061.4|7
1727198760000|2024-09-24 17:26:00|45081.4|45061.4|45081.4|45061.4|45082.2|45062.2|45081.4|45061.4|1
1727198770000|2024-09-24 17:26:10|45082.2|45062.2|45088.9|45068.9|45088.9|45068.9|45082.2|45062.2|7
1727198780000|2024-09-24 17:26:20|45088.2|45068.2|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|33
1727198790000|2024-09-24 17:26:30|45091.6|45071.6|45092.4|45072.4|45092.4|45072.4|45091.6|45071.6|5
1727198800000|2024-09-24 17:26:40|45091.6|45071.6|45091.6|45071.6|45092.4|45072.4|45091.6|45071.6|1
1727198810000|2024-09-24 17:26:50|45092.4|45072.4|45088.2|45068.2|45092.4|45072.4|45087.4|45067.4|2
1727198820000|2024-09-24 17:27:00|45087.4|45067.4|45087.4|45067.4|45087.4|45067.4|45087.4|45067.4|3
1727198830000|2024-09-24 17:27:10|||||||||2
1727198840000|2024-09-24 17:27:20|45086.6|45066.6|45086.6|45066.6|45087.4|45067.4|45086.6|45066.6|7
1727198850000|2024-09-24 17:27:30|45085.8|45065.8|45085.8|45065.8|45086.6|45066.6|45085.8|45065.8|1
1727198860000|2024-09-24 17:27:40|45086.6|45066.6|45077.4|45057.4|45086.6|45066.6|45077.4|45057.4|14
1727198870000|2024-09-24 17:27:50|45078.2|45058.2|45077.4|45057.4|45078.2|45058.2|45077.4|45057.4|4
1727198880000|2024-09-24 17:28:00|45073.2|45053.2|45072.4|45052.4|45073.2|45053.2|45072.4|45052.4|7
1727198890000|2024-09-24 17:28:10|45073.2|45053.2|45073.2|45053.2|45077.4|45057.4|45073.2|45053.2|3
1727198900000|2024-09-24 17:28:20|45072.4|45052.4|45074.9|45054.9|45077.4|45057.4|45072.4|45052.4|2
1727198910000|2024-09-24 17:28:30|45073.2|45053.2|45072.4|45052.4|45073.2|45053.2|45071.6|45051.6|10
1727198920000|2024-09-24 17:28:40|45071.6|45051.6|45067.4|45047.4|45071.6|45051.6|45067.4|45047.4|1
1727198940000|2024-09-24 17:29:00|45068.2|45048.2|45071.6|45051.6|45071.6|45051.6|45067.4|45047.4|16
1727198950000|2024-09-24 17:29:10|45072.4|45052.4|45074.9|45054.9|45074.9|45054.9|45072.4|45052.4|5
1727198960000|2024-09-24 17:29:20|45076.6|45056.6|45072.4|45052.4|45077.4|45057.4|45072.4|45052.4|15
1727198970000|2024-09-24 17:29:30|45071.6|45051.6|45069.9|45049.9|45071.6|45051.6|45069.9|45049.9|4
1727198980000|2024-09-24 17:29:40|45069.1|45049.1|45064.1|45044.1|45069.1|45049.1|45064.1|45044.1|3
1727198990000|2024-09-24 17:29:50|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|5
1727199000000|2024-09-24 17:30:00|45058.9|45038.9|45048.9|45028.9|45058.9|45038.9|45048.9|45028.9|16
1727199010000|2024-09-24 17:30:10|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45047.2|45027.2|1
1727199020000|2024-09-24 17:30:20|45047.2|45027.2|45045.7|45025.7|45047.2|45027.2|45045.7|45025.7|2
1727199030000|2024-09-24 17:30:30|45043.9|45023.9|45043.2|45023.2|45043.9|45023.9|45043.2|45023.2|11
1727199040000|2024-09-24 17:30:40|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45038.9|45018.9|7
1727199050000|2024-09-24 17:30:50|45043.2|45023.2|45043.9|45023.9|45043.9|45023.9|45043.2|45023.2|1
1727199060000|2024-09-24 17:31:00|45043.2|45023.2|45043.9|45023.9|45043.9|45023.9|45043.2|45023.2|1
1727199070000|2024-09-24 17:31:10|45043.2|45023.2|45028.9|45008.9|45043.2|45023.2|45026.4|45006.4|29
1727199080000|2024-09-24 17:31:20|45031.4|45011.4|45028.2|45008.2|45031.4|45011.4|45026.4|45006.4|16
1727199090000|2024-09-24 17:31:30|45028.9|45008.9|45028.9|45008.9|45028.9|45008.9|45028.2|45008.2|2
1727199100000|2024-09-24 17:31:40|45029.7|45009.7|45033.2|45013.2|45033.2|45013.2|45028.9|45008.9|6
1727199110000|2024-09-24 17:31:50|45034.9|45014.9|45033.2|45013.2|45034.9|45014.9|45032.4|45012.4|0
1727199120000|2024-09-24 17:32:00|45030.7|45010.7|45030.7|45010.7|45032.4|45012.4|45030.7|45010.7|2
1727199140000|2024-09-24 17:32:20|45031.4|45011.4|45033.9|45013.9|45033.9|45013.9|45028.9|45008.9|15
1727199150000|2024-09-24 17:32:30|45034|45014|45035.7|45015.7|45035.7|45015.7|45034|45014|4
1727199160000|2024-09-24 17:32:40|45036.5|45016.5|45034|45014|45038.2|45018.2|45034|45014|4
1727199170000|2024-09-24 17:32:50|45035.7|45015.7|45039|45019|45039|45019|45035.7|45015.7|2
1727199180000|2024-09-24 17:33:00|45037.2|45017.2|45039|45019|45039|45019|45036.5|45016.5|6
1727199190000|2024-09-24 17:33:10|45039.7|45019.7|45039|45019|45039.7|45019.7|45039|45019|1
1727199200000|2024-09-24 17:33:20|45040.7|45020.7|45043.2|45023.2|45043.2|45023.2|45040.7|45020.7|2
1727199210000|2024-09-24 17:33:30|45044|45024|45040.7|45020.7|45044|45024|45040.7|45020.7|5
1727199220000|2024-09-24 17:33:40|45043.2|45023.2|45045.7|45025.7|45045.7|45025.7|45043.2|45023.2|12
1727199230000|2024-09-24 17:33:50|45048.2|45028.2|45049.9|45029.9|45049.9|45029.9|45048.2|45028.2|49
1727199240000|2024-09-24 17:34:00|45047.4|45027.4|45049|45029|45049|45029|45047.4|45027.4|8
1727199250000|2024-09-24 17:34:10|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|3
1727199260000|2024-09-24 17:34:20|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|0
1727199270000|2024-09-24 17:34:30|||||||||2
1727199280000|2024-09-24 17:34:40|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|1
1727199290000|2024-09-24 17:34:50|45045.7|45025.7|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|7
1727199300000|2024-09-24 17:35:00|45049|45029|45049|45029|45049|45029|45045.7|45025.7|4
1727199310000|2024-09-24 17:35:10|45049.7|45029.7|45054|45034|45054|45034|45049|45029|15
1727199320000|2024-09-24 17:35:20|45054.7|45034.7|45059|45039|45059|45039|45054|45034|12
1727199330000|2024-09-24 17:35:30|45058.2|45038.2|45059|45039|45059|45039|45058.2|45038.2|3
1727199340000|2024-09-24 17:35:40|45058.2|45038.2|45058.2|45038.2|45059|45039|45058.2|45038.2|0
1727199350000|2024-09-24 17:35:50|45059|45039|45058.2|45038.2|45059|45039|45058.2|45038.2|18
1727199360000|2024-09-24 17:36:00|45059|45039|45054|45034|45059|45039|45054|45034|12
1727199370000|2024-09-24 17:36:10|45053.2|45033.2|45054|45034|45054|45034|45053.2|45033.2|1
1727199380000|2024-09-24 17:36:20|45053.2|45033.2|45054|45034|45054|45034|45053.2|45033.2|6
1727199390000|2024-09-24 17:36:30|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|6
1727199420000|2024-09-24 17:37:00|45054.7|45034.7|45049.9|45029.9|45054.7|45034.7|45049.9|45029.9|29
1727199430000|2024-09-24 17:37:10|45050.7|45030.7|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|12
1727199450000|2024-09-24 17:37:30|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|12
1727199460000|2024-09-24 17:37:40|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|3
1727199470000|2024-09-24 17:37:50|||||||||4
1727199480000|2024-09-24 17:38:00|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|4
1727199490000|2024-09-24 17:38:10|45041.5|45021.5|45039|45019|45041.5|45021.5|45039|45019|0
1727199500000|2024-09-24 17:38:20|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|3
1727199510000|2024-09-24 17:38:30|45039|45019|45039|45019|45043.2|45023.2|45039|45019|10
1727199520000|2024-09-24 17:38:40|45038.2|45018.2|45035.7|45015.7|45038.2|45018.2|45035.7|45015.7|3
1727199530000|2024-09-24 17:38:50|45031.5|45011.5|45030.7|45010.7|45031.5|45011.5|45030.7|45010.7|0
1727199540000|2024-09-24 17:39:00|45031.5|45011.5|45027.4|45007.4|45031.5|45011.5|45027.4|45007.4|3
1727199550000|2024-09-24 17:39:10|45028.2|45008.2|45033.2|45013.2|45033.2|45013.2|45028.2|45008.2|10
1727199560000|2024-09-24 17:39:20|45034|45014|45034|45014|45034|45014|45034|45014|0
1727199570000|2024-09-24 17:39:30|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|0
1727199580000|2024-09-24 17:39:40|45034|45014|45033.2|45013.2|45034|45014|45033.2|45013.2|0
1727199590000|2024-09-24 17:39:50|45034|45014|45039|45019|45039|45019|45034|45014|4
1727199600000|2024-09-24 17:40:00|45041.5|45021.5|45041.5|45021.5|45042.3|45022.3|45041.5|45021.5|3
1727199620000|2024-09-24 17:40:20|45042.3|45022.3|45044|45024|45044|45024|45042.3|45022.3|5
1727199630000|2024-09-24 17:40:30|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|4
1727199640000|2024-09-24 17:40:40|||||||||3
1727199650000|2024-09-24 17:40:50|45042.4|45022.4|45043.2|45023.2|45043.2|45023.2|45040.7|45020.7|2
1727199660000|2024-09-24 17:41:00|45042.4|45022.4|45039|45019|45043.2|45023.2|45039|45019|3
1727199670000|2024-09-24 17:41:10|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|5
1727199680000|2024-09-24 17:41:20|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|45034.9|45014.9|23
1727199690000|2024-09-24 17:41:30|45039|45019|45045.7|45025.7|45045.7|45025.7|45039|45019|26
1727199700000|2024-09-24 17:41:40|||||||||1
1727199710000|2024-09-24 17:41:50|45049.1|45029.1|45050.7|45030.7|45050.7|45030.7|45049.1|45029.1|5
1727199730000|2024-09-24 17:42:10|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|2
1727199740000|2024-09-24 17:42:20|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|12
1727199750000|2024-09-24 17:42:30|45049|45029|45048.2|45028.2|45049|45029|45048.2|45028.2|3
1727199760000|2024-09-24 17:42:40|45049|45029|45050.7|45030.7|45050.7|45030.7|45049|45029|4
1727199770000|2024-09-24 17:42:50|45051.5|45031.5|45053.2|45033.2|45053.2|45033.2|45051.5|45031.5|0
1727199780000|2024-09-24 17:43:00|45054|45034|45053.2|45033.2|45054|45034|45050.7|45030.7|11
1727199790000|2024-09-24 17:43:10|45054|45034|45055.7|45035.7|45055.7|45035.7|45054|45034|3
1727199800000|2024-09-24 17:43:20|45057.4|45037.4|45057.4|45037.4|45057.4|45037.4|45057.4|45037.4|7
1727199810000|2024-09-24 17:43:30|45059.1|45039.1|45057.4|45037.4|45059.1|45039.1|45057.4|45037.4|4
1727199820000|2024-09-24 17:43:40|45058.2|45038.2|45060.7|45040.7|45062.4|45042.4|45058.2|45038.2|5
1727199830000|2024-09-24 17:43:50|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|10
1727199840000|2024-09-24 17:44:00|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45061.5|45041.5|6
1727199850000|2024-09-24 17:44:10|45061.5|45041.5|45066.5|45046.5|45066.5|45046.5|45060.7|45040.7|23
1727199860000|2024-09-24 17:44:20|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|7
1727199870000|2024-09-24 17:44:30|45066.5|45046.5|45066.5|45046.5|45067.3|45047.3|45066.5|45046.5|6
1727199880000|2024-09-24 17:44:40|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|0
1727199900000|2024-09-24 17:45:00|45070.5|45050.5|45071.3|45051.3|45071.3|45051.3|45070.5|45050.5|6
1727199910000|2024-09-24 17:45:10|45074.8|45054.8|45075.7|45055.7|45076.5|45056.5|45074|45054|13
1727199920000|2024-09-24 17:45:20|45078.2|45058.2|45074.9|45054.9|45078.2|45058.2|45074.9|45054.9|39
1727199930000|2024-09-24 17:45:30|45071.5|45051.5|45068.2|45048.2|45071.5|45051.5|45068.2|45048.2|15
1727199940000|2024-09-24 17:45:40|45069|45049|45068.2|45048.2|45069|45049|45068.2|45048.2|14
1727199950000|2024-09-24 17:45:50|||||||||2
1727199960000|2024-09-24 17:46:00|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45065.7|45045.7|22
1727199970000|2024-09-24 17:46:10|45068.2|45048.2|45064|45044|45068.2|45048.2|45064|45044|13
1727199980000|2024-09-24 17:46:20|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|5
1727199990000|2024-09-24 17:46:30|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45061.5|45041.5|6
1727200010000|2024-09-24 17:46:50|45064|45044|45064|45044|45064|45044|45064|45044|8
1727200020000|2024-09-24 17:47:00|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45064|45044|2
1727200040000|2024-09-24 17:47:20|45068.2|45048.2|45069.9|45049.9|45069.9|45049.9|45068.2|45048.2|8
1727200050000|2024-09-24 17:47:30|45068.2|45048.2|45070.7|45050.7|45070.7|45050.7|45066.5|45046.5|5
1727200060000|2024-09-24 17:47:40|45071.5|45051.5|45071.5|45051.5|45071.5|45051.5|45071.5|45051.5|4
1727200070000|2024-09-24 17:47:50|45070.7|45050.7|45069|45049|45070.7|45050.7|45069|45049|17
1727200080000|2024-09-24 17:48:00|45068.2|45048.2|45069|45049|45069|45049|45068.2|45048.2|12
1727200100000|2024-09-24 17:48:20|45068.2|45048.2|45068.2|45048.2|45069|45049|45068.2|45048.2|2
1727200110000|2024-09-24 17:48:30|45069|45049|45073.2|45053.2|45073.2|45053.2|45069|45049|26
1727200120000|2024-09-24 17:48:40|45072.4|45052.4|45070.7|45050.7|45072.4|45052.4|45070.7|45050.7|1
1727200130000|2024-09-24 17:48:50|45072.4|45052.4|45068.2|45048.2|45073.2|45053.2|45068.2|45048.2|25
1727200140000|2024-09-24 17:49:00|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|0
1727200150000|2024-09-24 17:49:10|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1727200160000|2024-09-24 17:49:20|45066.5|45046.5|45065.7|45045.7|45066.5|45046.5|45065.7|45045.7|0
1727200170000|2024-09-24 17:49:30|45066.5|45046.5|45068.2|45048.2|45068.2|45048.2|45066.5|45046.5|7
1727200180000|2024-09-24 17:49:40|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45064.9|45044.9|3
1727200190000|2024-09-24 17:49:50|||||||||2
1727200200000|2024-09-24 17:50:00|45067.4|45047.4|45067.4|45047.4|45068.2|45048.2|45064.9|45044.9|12
1727200210000|2024-09-24 17:50:10|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45065.7|45045.7|0
1727200220000|2024-09-24 17:50:20|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45064|45044|11
1727200230000|2024-09-24 17:50:30|||||||||1
1727200250000|2024-09-24 17:50:50|45064|45044|45070.7|45050.7|45070.7|45050.7|45064|45044|4
1727200270000|2024-09-24 17:51:10|45074|45054|45080.7|45060.7|45080.7|45060.7|45074|45054|64
1727200280000|2024-09-24 17:51:20|45083.2|45063.2|45080.7|45060.7|45083.2|45063.2|45080.7|45060.7|2
1727200290000|2024-09-24 17:51:30|45079.9|45059.9|45082.4|45062.4|45083.2|45063.2|45079.9|45059.9|8
1727200300000|2024-09-24 17:51:40|45083.2|45063.2|45082.4|45062.4|45083.2|45063.2|45082.4|45062.4|23
1727200310000|2024-09-24 17:51:50|45083.2|45063.2|45085.7|45065.7|45085.7|45065.7|45083.2|45063.2|2
1727200320000|2024-09-24 17:52:00|45084.2|45064.2|45084.9|45064.9|45084.9|45064.9|45082.4|45062.4|16
1727200330000|2024-09-24 17:52:10|45086.7|45066.7|45090.7|45070.7|45090.7|45070.7|45086.7|45066.7|20
1727200340000|2024-09-24 17:52:20|45091.5|45071.5|45090.7|45070.7|45091.5|45071.5|45090.7|45070.7|1
1727200350000|2024-09-24 17:52:30|45088.2|45068.2|45090.7|45070.7|45090.7|45070.7|45088.2|45068.2|4
1727200360000|2024-09-24 17:52:40|45093.2|45073.2|45092.4|45072.4|45094.9|45074.9|45092.4|45072.4|38
1727200370000|2024-09-24 17:52:50|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|7
1727200380000|2024-09-24 17:53:00|45093.2|45073.2|45096.7|45076.7|45096.7|45076.7|45091.7|45071.7|11
1727200390000|2024-09-24 17:53:10|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|17
1727200400000|2024-09-24 17:53:20|45094.9|45074.9|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|17
1727200410000|2024-09-24 17:53:30|45092.4|45072.4|45096.7|45076.7|45096.7|45076.7|45092.4|45072.4|6
1727200420000|2024-09-24 17:53:40|||||||||2
1727200430000|2024-09-24 17:53:50|45094.9|45074.9|45094.2|45074.2|45094.9|45074.9|45094.2|45074.2|6
1727200440000|2024-09-24 17:54:00|45096.7|45076.7|45099.2|45079.2|45099.9|45079.9|45096.7|45076.7|41
1727200450000|2024-09-24 17:54:10|45101.7|45081.7|45098.4|45078.4|45101.7|45081.7|45098.4|45078.4|17
1727200460000|2024-09-24 17:54:20|45099.2|45079.2|45101.7|45081.7|45103.4|45083.4|45099.2|45079.2|60
1727200470000|2024-09-24 17:54:30|45099.9|45079.9|45099.2|45079.2|45099.9|45079.9|45099.2|45079.2|5
1727200480000|2024-09-24 17:54:40|45101.7|45081.7|45097.4|45077.4|45101.7|45081.7|45097.4|45077.4|5
1727200490000|2024-09-24 17:54:50|45095.7|45075.7|45097.4|45077.4|45097.4|45077.4|45095.7|45075.7|6
1727200500000|2024-09-24 17:55:00|45099.2|45079.2|45097.4|45077.4|45099.2|45079.2|45096.7|45076.7|2
1727200510000|2024-09-24 17:55:10|45096.7|45076.7|45097.5|45077.5|45099.2|45079.2|45096.7|45076.7|17
1727200520000|2024-09-24 17:55:20|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|1
1727200530000|2024-09-24 17:55:30|45097.5|45077.5|45102.5|45082.5|45102.5|45082.5|45097.5|45077.5|12
1727200540000|2024-09-24 17:55:40|45101.7|45081.7|45097.5|45077.5|45101.7|45081.7|45097.5|45077.5|1
1727200550000|2024-09-24 17:55:50|45099.2|45079.2|45099.2|45079.2|45100|45080|45099.2|45079.2|3
1727200560000|2024-09-24 17:56:00|45101.7|45081.7|45100.7|45080.7|45102.5|45082.5|45100|45080|2
1727200570000|2024-09-24 17:56:10|45100|45080|45100|45080|45102.5|45082.5|45100|45080|10
1727200580000|2024-09-24 17:56:20|45098.2|45078.2|45097.5|45077.5|45098.2|45078.2|45097.5|45077.5|1
1727200590000|2024-09-24 17:56:30|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|12
1727200600000|2024-09-24 17:56:40|45095.7|45075.7|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|7
1727200610000|2024-09-24 17:56:50|||||||||4
1727200620000|2024-09-24 17:57:00|45090|45070|45077.5|45057.5|45090|45070|45075|45055|96
1727200630000|2024-09-24 17:57:10|45075|45055|45079.2|45059.2|45079.2|45059.2|45075|45055|9
1727200640000|2024-09-24 17:57:20|45077.5|45057.5|45080|45060|45080|45060|45077.5|45057.5|1
1727200650000|2024-09-24 17:57:30|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|0
1727200660000|2024-09-24 17:57:40|45085|45065|45085.7|45065.7|45085.7|45065.7|45085|45065|3
1727200670000|2024-09-24 17:57:50|45085|45065|45087.5|45067.5|45087.5|45067.5|45085|45065|0
1727200680000|2024-09-24 17:58:00|45086.7|45066.7|45087.5|45067.5|45087.5|45067.5|45086.7|45066.7|4
1727200690000|2024-09-24 17:58:10|||||||||1
1727200700000|2024-09-24 17:58:20|45086.7|45066.7|45085|45065|45086.7|45066.7|45085|45065|3
1727200710000|2024-09-24 17:58:30|45082.5|45062.5|45078.2|45058.2|45082.5|45062.5|45078.2|45058.2|14
1727200720000|2024-09-24 17:58:40|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|0
1727200730000|2024-09-24 17:58:50|45079.2|45059.2|45077.5|45057.5|45079.2|45059.2|45077.5|45057.5|3
1727200740000|2024-09-24 17:59:00|45080|45060|45081.7|45061.7|45081.7|45061.7|45077.5|45057.5|10
1727200750000|2024-09-24 17:59:10|45082.5|45062.5|45080|45060|45082.5|45062.5|45077.5|45057.5|8
1727200760000|2024-09-24 17:59:20|45082.5|45062.5|45083.2|45063.2|45083.2|45063.2|45082.5|45062.5|11
1727200770000|2024-09-24 17:59:30|45085.7|45065.7|45090|45070|45090.7|45070.7|45085.7|45065.7|45
1727200780000|2024-09-24 17:59:40|45092.5|45072.5|45092.5|45072.5|45093.2|45073.2|45092.5|45072.5|11
1727200790000|2024-09-24 17:59:50|45090.7|45070.7|45090.7|45070.7|45092.5|45072.5|45090|45070|5
1727200800000|2024-09-24 18:00:00|45092.5|45072.5|45092.5|45072.5|45093.2|45073.2|45092.5|45072.5|4
1727200810000|2024-09-24 18:00:10|45090.7|45070.7|45092.5|45072.5|45092.5|45072.5|45090.7|45070.7|3
1727200820000|2024-09-24 18:00:20|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|4
1727200830000|2024-09-24 18:00:30|45095|45075|45097.5|45077.5|45097.5|45077.5|45095|45075|5
1727200850000|2024-09-24 18:00:50|45099.2|45079.2|45100.7|45080.7|45100.7|45080.7|45099.2|45079.2|10
1727200860000|2024-09-24 18:01:00|45102.5|45082.5|45110|45090|45110|45090|45102.5|45082.5|18
1727200880000|2024-09-24 18:01:20|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|5
1727200890000|2024-09-24 18:01:30|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|1
1727200910000|2024-09-24 18:01:50|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|0
1727200920000|2024-09-24 18:02:00|45115|45095|45115|45095|45115|45095|45115|45095|15
1727200930000|2024-09-24 18:02:10|45127.5|45107.5|45131.7|45111.7|45131.7|45111.7|45127.5|45107.5|136
1727200940000|2024-09-24 18:02:20|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|45131.7|45111.7|3
1727200950000|2024-09-24 18:02:30|45131.7|45111.7|45127.5|45107.5|45131.7|45111.7|45127.5|45107.5|10
1727200960000|2024-09-24 18:02:40|45126.7|45106.7|45130|45110|45130|45110|45126.7|45106.7|6
1727200970000|2024-09-24 18:02:50|45130.8|45110.8|45130|45110|45130.8|45110.8|45130|45110|17
1727200980000|2024-09-24 18:03:00|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|7
1727201000000|2024-09-24 18:03:20|45130.8|45110.8|45132.5|45112.5|45132.5|45112.5|45130.8|45110.8|6
1727201010000|2024-09-24 18:03:30|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|4
1727201020000|2024-09-24 18:03:40|45130|45110|45127.5|45107.5|45130.8|45110.8|45127.5|45107.5|4
1727201030000|2024-09-24 18:03:50|45128.3|45108.3|45127.5|45107.5|45132.5|45112.5|45127.5|45107.5|4
1727201040000|2024-09-24 18:04:00|||||||||4
1727201060000|2024-09-24 18:04:20|||||||||6
1727201070000|2024-09-24 18:04:30|45125.8|45105.8|45122.5|45102.5|45125.8|45105.8|45122.5|45102.5|13
1727201080000|2024-09-24 18:04:40|45124.2|45104.2|45125|45105|45125|45105|45124.2|45104.2|5
1727201090000|2024-09-24 18:04:50|45123.3|45103.3|45122.5|45102.5|45123.3|45103.3|45122.5|45102.5|3
1727201100000|2024-09-24 18:05:00|45120.8|45100.8|45122.5|45102.5|45122.5|45102.5|45120|45100|3
1727201110000|2024-09-24 18:05:10|45123.3|45103.3|45125|45105|45125|45105|45123.3|45103.3|8
1727201120000|2024-09-24 18:05:20|45122.5|45102.5|45129|45109|45129|45109|45122.5|45102.5|48
1727201130000|2024-09-24 18:05:30|45128.3|45108.3|45128.3|45108.3|45130|45110|45128.3|45108.3|12
1727201140000|2024-09-24 18:05:40|45130|45110|45130.8|45110.8|45130.8|45110.8|45130|45110|29
1727201160000|2024-09-24 18:06:00|45133.3|45113.3|45147.5|45127.5|45149.2|45129.2|45133.3|45113.3|55
1727201170000|2024-09-24 18:06:10|45145.8|45125.8|45143.3|45123.3|45145.8|45125.8|45143.3|45123.3|11
1727201180000|2024-09-24 18:06:20|45144|45124|45139|45119|45144|45124|45139|45119|9
1727201190000|2024-09-24 18:06:30|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|5
1727201200000|2024-09-24 18:06:40|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|1
1727201210000|2024-09-24 18:06:50|||||||||4
1727201220000|2024-09-24 18:07:00|45135|45115|45137.5|45117.5|45137.5|45117.5|45135|45115|2
1727201230000|2024-09-24 18:07:10|45135.8|45115.8|45137.5|45117.5|45137.5|45117.5|45135|45115|0
1727201240000|2024-09-24 18:07:20|45135.8|45115.8|45137.5|45117.5|45137.5|45117.5|45135.8|45115.8|1
1727201250000|2024-09-24 18:07:30|45135.8|45115.8|45146.7|45126.7|45146.7|45126.7|45135.8|45115.8|41
1727201260000|2024-09-24 18:07:40|45150|45130|45150.8|45130.8|45152.5|45132.5|45148.3|45128.3|10
1727201270000|2024-09-24 18:07:50|45148.3|45128.3|45147.5|45127.5|45148.3|45128.3|45147.5|45127.5|31
1727201280000|2024-09-24 18:08:00|45146.7|45126.7|45142.5|45122.5|45146.7|45126.7|45142.5|45122.5|5
1727201290000|2024-09-24 18:08:10|45140.8|45120.8|45139.1|45119.1|45140.8|45120.8|45139.1|45119.1|6
1727201300000|2024-09-24 18:08:20|45140.8|45120.8|45139.1|45119.1|45140.8|45120.8|45139.1|45119.1|2
1727201310000|2024-09-24 18:08:30|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1727201330000|2024-09-24 18:08:50|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|16
1727201340000|2024-09-24 18:09:00|45145.8|45125.8|45150|45130|45150|45130|45145|45125|5
1727201350000|2024-09-24 18:09:10|45150.8|45130.8|45153.3|45133.3|45153.3|45133.3|45150.8|45130.8|0
1727201360000|2024-09-24 18:09:20|45152.5|45132.5|45153.3|45133.3|45153.3|45133.3|45152.5|45132.5|3
1727201370000|2024-09-24 18:09:30|||||||||2
1727201380000|2024-09-24 18:09:40|45155|45135|45160|45140|45160.8|45140.8|45153.3|45133.3|19
1727201390000|2024-09-24 18:09:50|45157.5|45137.5|45155.8|45135.8|45157.5|45137.5|45155.8|45135.8|6
1727201400000|2024-09-24 18:10:00|45154.1|45134.1|45153.3|45133.3|45154.1|45134.1|45151.6|45131.6|6
1727201410000|2024-09-24 18:10:10|45151.6|45131.6|45149.1|45129.1|45151.6|45131.6|45149.1|45129.1|18
1727201420000|2024-09-24 18:10:20|45150.8|45130.8|45149.1|45129.1|45150.8|45130.8|45149.1|45129.1|3
1727201430000|2024-09-24 18:10:30|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|2
1727201440000|2024-09-24 18:10:40|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|1
1727201450000|2024-09-24 18:10:50|45153.3|45133.3|45152.5|45132.5|45153.3|45133.3|45152.5|45132.5|6
1727201460000|2024-09-24 18:11:00|||||||||3
1727201470000|2024-09-24 18:11:10|45150.8|45130.8|45152.5|45132.5|45153.3|45133.3|45150.8|45130.8|4
1727201480000|2024-09-24 18:11:20|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|1
1727201490000|2024-09-24 18:11:30|45155|45135|45155|45135|45155|45135|45155|45135|5
1727201500000|2024-09-24 18:11:40|45157.5|45137.5|45158.3|45138.3|45158.3|45138.3|45157.5|45137.5|1
1727201510000|2024-09-24 18:11:50|45162.5|45142.5|45160.8|45140.8|45162.5|45142.5|45160.8|45140.8|3
1727201520000|2024-09-24 18:12:00|45158.3|45138.3|45158.3|45138.3|45158.3|45138.3|45157.5|45137.5|2
1727201530000|2024-09-24 18:12:10|45157.5|45137.5|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|0
1727201540000|2024-09-24 18:12:20|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|2
1727201550000|2024-09-24 18:12:30|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|5
1727201560000|2024-09-24 18:12:40|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|3
1727201570000|2024-09-24 18:12:50|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|5
1727201580000|2024-09-24 18:13:00|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|0
1727201590000|2024-09-24 18:13:10|||||||||1
1727201610000|2024-09-24 18:13:30|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|2
1727201620000|2024-09-24 18:13:40|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|85
1727201630000|2024-09-24 18:13:50|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45142.5|45122.5|68
1727201640000|2024-09-24 18:14:00|45156.7|45136.7|45153.3|45133.3|45156.7|45136.7|45153.3|45133.3|3
1727201660000|2024-09-24 18:14:20|45151.6|45131.6|45153.3|45133.3|45153.3|45133.3|45151.6|45131.6|6
1727201670000|2024-09-24 18:14:30|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45147.5|45127.5|14
1727201680000|2024-09-24 18:14:40|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45147.5|45127.5|21
1727201690000|2024-09-24 18:14:50|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|29
1727201700000|2024-09-24 18:15:00|45152.5|45132.5|45150.8|45130.8|45152.5|45132.5|45150.8|45130.8|2
1727201710000|2024-09-24 18:15:10|45150|45130|45150|45130|45150.8|45130.8|45150|45130|0
1727201720000|2024-09-24 18:15:20|45149.2|45129.2|45149.2|45129.2|45150|45130|45149.2|45129.2|7
1727201730000|2024-09-24 18:15:30|||||||||1
1727201740000|2024-09-24 18:15:40|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|6
1727201760000|2024-09-24 18:16:00|45140.9|45120.9|45137.5|45117.5|45140.9|45120.9|45137.5|45117.5|5
1727201770000|2024-09-24 18:16:10|45138.3|45118.3|45140.8|45120.8|45140.8|45120.8|45138.3|45118.3|2
1727201780000|2024-09-24 18:16:20|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|3
1727201790000|2024-09-24 18:16:30|45140.8|45120.8|45141.6|45121.6|45141.6|45121.6|45140.8|45120.8|1
1727201800000|2024-09-24 18:16:40|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|2
1727201810000|2024-09-24 18:16:50|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|4
1727201830000|2024-09-24 18:17:10|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|6
1727201840000|2024-09-24 18:17:20|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|7
1727201850000|2024-09-24 18:17:30|||||||||1
1727201860000|2024-09-24 18:17:40|||||||||2
1727201870000|2024-09-24 18:17:50|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|30
1727201880000|2024-09-24 18:18:00|45143.3|45123.3|45142.5|45122.5|45143.3|45123.3|45140.8|45120.8|17
1727201890000|2024-09-24 18:18:10|45143.3|45123.3|45147.5|45127.5|45147.5|45127.5|45143.3|45123.3|20
1727201900000|2024-09-24 18:18:20|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|4
1727201910000|2024-09-24 18:18:30|45153.4|45133.4|45154.2|45134.2|45156.7|45136.7|45153.4|45133.4|8
1727201920000|2024-09-24 18:18:40|45156|45136|45156.7|45136.7|45157.5|45137.5|45156|45136|1
1727201930000|2024-09-24 18:18:50|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|2
1727201940000|2024-09-24 18:19:00|45155|45135|45157.5|45137.5|45157.5|45137.5|45154.2|45134.2|3
1727201970000|2024-09-24 18:19:30|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|5
1727201980000|2024-09-24 18:19:40|||||||||4
1727201990000|2024-09-24 18:19:50|45157.5|45137.5|45156.7|45136.7|45157.5|45137.5|45156.7|45136.7|7
1727202000000|2024-09-24 18:20:00|45156|45136|45156|45136|45156|45136|45156|45136|0
1727202010000|2024-09-24 18:20:10|45157.5|45137.5|45156.7|45136.7|45157.5|45137.5|45156.7|45136.7|1
1727202020000|2024-09-24 18:20:20|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1727202030000|2024-09-24 18:20:30|45166.1|45146.1|45166.7|45146.7|45166.7|45146.7|45166.1|45146.1|51
1727202040000|2024-09-24 18:20:40|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|2
1727202050000|2024-09-24 18:20:50|45171.7|45151.7|45169.2|45149.2|45171.7|45151.7|45169.2|45149.2|5
1727202060000|2024-09-24 18:21:00|45167.5|45147.5|45166.7|45146.7|45167.5|45147.5|45166.7|45146.7|6
1727202070000|2024-09-24 18:21:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|0
1727202080000|2024-09-24 18:21:20|45166.7|45146.7|45169.2|45149.2|45171.7|45151.7|45166.7|45146.7|10
1727202090000|2024-09-24 18:21:30|45171.7|45151.7|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|4
1727202100000|2024-09-24 18:21:40|45167.5|45147.5|45166.7|45146.7|45167.5|45147.5|45166.7|45146.7|1
1727202110000|2024-09-24 18:21:50|45167.5|45147.5|45169.2|45149.2|45169.2|45149.2|45167.5|45147.5|1
1727202120000|2024-09-24 18:22:00|45171|45151|45171.7|45151.7|45171.7|45151.7|45171|45151|2
1727202130000|2024-09-24 18:22:10|45177.5|45157.5|45187.5|45167.5|45187.5|45167.5|45177.5|45157.5|71
1727202140000|2024-09-24 18:22:20|45188.3|45168.3|45187.5|45167.5|45188.3|45168.3|45187.5|45167.5|12
1727202150000|2024-09-24 18:22:30|45189.2|45169.2|45187.5|45167.5|45191.7|45171.7|45187.5|45167.5|37
1727202160000|2024-09-24 18:22:40|45186.7|45166.7|45191|45171|45191|45171|45186.7|45166.7|12
1727202170000|2024-09-24 18:22:50|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|4
1727202180000|2024-09-24 18:23:00|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|3
1727202190000|2024-09-24 18:23:10|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|2
1727202210000|2024-09-24 18:23:30|45194.4|45174.4|45195.2|45175.2|45195.2|45175.2|45194.4|45174.4|7
1727202220000|2024-09-24 18:23:40|45196|45176|45196|45176|45196|45176|45196|45176|3
1727202230000|2024-09-24 18:23:50|45196.7|45176.7|45196|45176|45196.7|45176.7|45196|45176|40
1727202240000|2024-09-24 18:24:00|||||||||1
1727202250000|2024-09-24 18:24:10|45199.4|45179.4|45201.7|45181.7|45201.7|45181.7|45199.4|45179.4|12
1727202260000|2024-09-24 18:24:20|45206|45186|45206.7|45186.7|45206.7|45186.7|45206|45186|52
1727202270000|2024-09-24 18:24:30|45207.5|45187.5|45216.7|45196.7|45216.7|45196.7|45206.7|45186.7|32
1727202280000|2024-09-24 18:24:40|45221|45201|45226|45206|45226|45206|45221|45201|42
1727202290000|2024-09-24 18:24:50|45222.5|45202.5|45221.7|45201.7|45222.5|45202.5|45221.7|45201.7|35
1727202300000|2024-09-24 18:25:00|45226|45206|45226|45206|45226|45206|45223.5|45203.5|34
1727202310000|2024-09-24 18:25:10|45225.2|45205.2|45226|45206|45226|45206|45225.2|45205.2|19
1727202320000|2024-09-24 18:25:20|45225.2|45205.2|45216.9|45196.9|45225.2|45205.2|45216.9|45196.9|90
1727202330000|2024-09-24 18:25:30|45215.2|45195.2|45210.2|45190.2|45215.2|45195.2|45210.2|45190.2|32
1727202340000|2024-09-24 18:25:40|45209.4|45189.4|45211|45191|45211|45191|45208.5|45188.5|73
1727202350000|2024-09-24 18:25:50|45215.2|45195.2|45222.7|45202.7|45222.7|45202.7|45215.2|45195.2|142
1727202360000|2024-09-24 18:26:00|45223.5|45203.5|45220.2|45200.2|45223.5|45203.5|45220.2|45200.2|14
1727202370000|2024-09-24 18:26:10|45218.5|45198.5|45216|45196|45218.5|45198.5|45216|45196|41
1727202390000|2024-09-24 18:26:30|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|2
1727202400000|2024-09-24 18:26:40|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|2
1727202410000|2024-09-24 18:26:50|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|1
1727202430000|2024-09-24 18:27:10|||||||||1
1727202440000|2024-09-24 18:27:20|45215.2|45195.2|45221|45201|45221|45201|45215.2|45195.2|151
1727202450000|2024-09-24 18:27:30|45229.4|45209.4|45244.4|45224.4|45244.4|45224.4|45229.4|45209.4|96
1727202460000|2024-09-24 18:27:40|45242.7|45222.7|45236.9|45216.9|45250.3|45230.3|45236.9|45216.9|150
1727202470000|2024-09-24 18:27:50|45235.2|45215.2|45234.4|45214.4|45235.2|45215.2|45233.6|45213.6|18
1727202480000|2024-09-24 18:28:00|45250|45230|45271.1|45251.1|45271.1|45251.1|45250|45230|463
1727202490000|2024-09-24 18:28:10|45277.8|45257.8|45277.1|45257.1|45282.1|45262.1|45276.3|45256.3|198
1727202500000|2024-09-24 18:28:20|45274.6|45254.6|45247.1|45227.1|45277.8|45257.8|45244.6|45224.6|38
1727202510000|2024-09-24 18:28:30|45247.8|45227.8|45257.8|45237.8|45257.8|45237.8|45245.3|45225.3|61
1727202520000|2024-09-24 18:28:40|45261.3|45241.3|45287.2|45267.2|45287.2|45267.2|45261.3|45241.3|109
1727202530000|2024-09-24 18:28:50|45287.1|45267.1|45306.3|45286.3|45307.1|45287.1|45287.1|45267.1|213
1727202540000|2024-09-24 18:29:00|45305.5|45285.5|45284.6|45264.6|45305.5|45285.5|45274.6|45254.6|73
1727202550000|2024-09-24 18:29:10|45282.8|45262.8|45292.5|45272.5|45292.5|45272.5|45282.8|45262.8|156
1727202560000|2024-09-24 18:29:20|45291.8|45271.8|45302.8|45282.8|45307.1|45287.1|45291.8|45271.8|37
1727202570000|2024-09-24 18:29:30|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|3
1727202580000|2024-09-24 18:29:40|45301.1|45281.1|45298.6|45278.6|45301.1|45281.1|45298.6|45278.6|4
1727202590000|2024-09-24 18:29:50|45296.9|45276.9|45292.9|45272.9|45296.9|45276.9|45292.1|45272.1|28
1727202600000|2024-09-24 18:30:00|45292.1|45272.1|45292.9|45272.9|45292.9|45272.9|45292.1|45272.1|9
1727202610000|2024-09-24 18:30:10|45290.4|45270.4|45292.9|45272.9|45292.9|45272.9|45290.4|45270.4|16
1727202620000|2024-09-24 18:30:20|45293.6|45273.6|45294.4|45274.4|45294.4|45274.4|45292.1|45272.1|56
1727202630000|2024-09-24 18:30:30|45293.6|45273.6|45309.6|45289.6|45309.6|45289.6|45293.6|45273.6|41
1727202640000|2024-09-24 18:30:40|45312.1|45292.1|45312.9|45292.9|45314.6|45294.6|45312.1|45292.1|29
1727202650000|2024-09-24 18:30:50|45316.3|45296.3|45315.4|45295.4|45317.1|45297.1|45312.9|45292.9|19
1727202660000|2024-09-24 18:31:00|45316.1|45296.1|45302.9|45282.9|45316.1|45296.1|45302.9|45282.9|33
1727202670000|2024-09-24 18:31:10|45304.6|45284.6|45307.1|45287.1|45307.1|45287.1|45304.6|45284.6|7
1727202680000|2024-09-24 18:31:20|45305.4|45285.4|45307.9|45287.9|45307.9|45287.9|45305.4|45285.4|12
1727202690000|2024-09-24 18:31:30|||||||||74
1727202700000|2024-09-24 18:31:40|45308.6|45288.6|45317.9|45297.9|45317.9|45297.9|45308.6|45288.6|22
1727202710000|2024-09-24 18:31:50|45319.6|45299.6|45317.9|45297.9|45321.1|45301.1|45317.9|45297.9|22
1727202720000|2024-09-24 18:32:00|45317.1|45297.1|45312.9|45292.9|45317.1|45297.1|45312.1|45292.1|30
1727202730000|2024-09-24 18:32:10|45314.4|45294.4|45321.1|45301.1|45321.1|45301.1|45314.4|45294.4|3
1727202740000|2024-09-24 18:32:20|45322.9|45302.9|45319.6|45299.6|45324.6|45304.6|45319.6|45299.6|13
1727202750000|2024-09-24 18:32:30|||||||||1
1727202760000|2024-09-24 18:32:40|45318.8|45298.8|45317.1|45297.1|45318.8|45298.8|45317.1|45297.1|4
1727202770000|2024-09-24 18:32:50|45316.3|45296.3|45316.3|45296.3|45316.3|45296.3|45315.5|45295.5|3
1727202780000|2024-09-24 18:33:00|45315.5|45295.5|45317.1|45297.1|45317.1|45297.1|45315.5|45295.5|29
1727202790000|2024-09-24 18:33:10|45315.4|45295.4|45314.6|45294.6|45317.9|45297.9|45314.6|45294.6|7
1727202800000|2024-09-24 18:33:20|45315.4|45295.4|45312.9|45292.9|45315.4|45295.4|45312.9|45292.9|0
1727202810000|2024-09-24 18:33:30|45311.1|45291.1|45312.9|45292.9|45312.9|45292.9|45310.4|45290.4|11
1727202820000|2024-09-24 18:33:40|45313.6|45293.6|45312.9|45292.9|45313.6|45293.6|45312.9|45292.9|17
1727202840000|2024-09-24 18:34:00|45313.6|45293.6|45314.6|45294.6|45317.1|45297.1|45313.6|45293.6|139
1727202850000|2024-09-24 18:34:10|45316.3|45296.3|45317.1|45297.1|45317.1|45297.1|45316.3|45296.3|0
1727202860000|2024-09-24 18:34:20|45315.4|45295.4|45317.1|45297.1|45317.1|45297.1|45315.4|45295.4|2
1727202870000|2024-09-24 18:34:30|45317.9|45297.9|45313.6|45293.6|45317.9|45297.9|45313.6|45293.6|80
1727202880000|2024-09-24 18:34:40|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45313.6|45293.6|14
1727202890000|2024-09-24 18:34:50|45316.1|45296.1|45325.4|45305.4|45325.4|45305.4|45316.1|45296.1|20
1727202900000|2024-09-24 18:35:00|45326.1|45306.1|45334.4|45314.4|45337.9|45317.9|45326.1|45306.1|32
1727202910000|2024-09-24 18:35:10|45337.9|45317.9|45337.9|45317.9|45338.6|45318.6|45337.9|45317.9|90
1727202920000|2024-09-24 18:35:20|45342.1|45322.1|45342.9|45322.9|45342.9|45322.9|45342.1|45322.1|25
1727202930000|2024-09-24 18:35:30|45344.6|45324.6|45354.4|45334.4|45354.4|45334.4|45344.6|45324.6|15
1727202940000|2024-09-24 18:35:40|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|6
1727202950000|2024-09-24 18:35:50|45355.4|45335.4|45356.1|45336.1|45356.1|45336.1|45355.4|45335.4|8
1727202960000|2024-09-24 18:36:00|45360.4|45340.4|45357.9|45337.9|45361.1|45341.1|45357.9|45337.9|30
1727202970000|2024-09-24 18:36:10|45357.1|45337.1|45357.9|45337.9|45357.9|45337.9|45357.1|45337.1|5
1727202980000|2024-09-24 18:36:20|45357.1|45337.1|45362.1|45342.1|45362.1|45342.1|45357.1|45337.1|10
1727202990000|2024-09-24 18:36:30|||||||||35
1727203000000|2024-09-24 18:36:40|||||||||5
1727203010000|2024-09-24 18:36:50|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|20
1727203020000|2024-09-24 18:37:00|45362.1|45342.1|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|11
1727203030000|2024-09-24 18:37:10|45362.1|45342.1|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|13
1727203040000|2024-09-24 18:37:20|45362.1|45342.1|45362.1|45342.1|45362.1|45342.1|45362.1|45342.1|7
1727203050000|2024-09-24 18:37:30|45362.9|45342.9|45362.9|45342.9|45363.7|45343.7|45362.9|45342.9|27
1727203060000|2024-09-24 18:37:40|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|1
1727203070000|2024-09-24 18:37:50|||||||||1
1727203080000|2024-09-24 18:38:00|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|19
1727203090000|2024-09-24 18:38:10|45362.1|45342.1|45359.6|45339.6|45362.9|45342.9|45359.6|45339.6|13
1727203100000|2024-09-24 18:38:20|45358.8|45338.8|45353.8|45333.8|45359.6|45339.6|45353.8|45333.8|29
1727203110000|2024-09-24 18:38:30|45354.6|45334.6|45356.2|45336.2|45356.2|45336.2|45352.9|45332.9|20
1727203120000|2024-09-24 18:38:40|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|2
1727203130000|2024-09-24 18:38:50|45358.7|45338.7|45372.9|45352.9|45372.9|45352.9|45358.7|45338.7|19
1727203140000|2024-09-24 18:39:00|||||||||1
1727203150000|2024-09-24 18:39:10|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|1
1727203160000|2024-09-24 18:39:20|45372.9|45352.9|45388.7|45368.7|45388.7|45368.7|45372.9|45352.9|24
1727203170000|2024-09-24 18:39:30|45393.7|45373.7|45398.7|45378.7|45398.7|45378.7|45392.9|45372.9|22
1727203180000|2024-09-24 18:39:40|45397.9|45377.9|45397.9|45377.9|45398.7|45378.7|45397.9|45377.9|6
1727203190000|2024-09-24 18:39:50|45398.7|45378.7|45402.9|45382.9|45402.9|45382.9|45398.7|45378.7|24
1727203200000|2024-09-24 18:40:00|45402.1|45382.1|45402.9|45382.9|45402.9|45382.9|45402.1|45382.1|25
1727203210000|2024-09-24 18:40:10|45399.4|45379.4|45393.7|45373.7|45402.9|45382.9|45389.6|45369.6|54
1727203220000|2024-09-24 18:40:20|45399.6|45379.6|45397.1|45377.1|45399.6|45379.6|45397.1|45377.1|7
1727203230000|2024-09-24 18:40:30|45397.9|45377.9|45402.9|45382.9|45402.9|45382.9|45397.1|45377.1|28
1727203240000|2024-09-24 18:40:40|45402.1|45382.1|45402.9|45382.9|45402.9|45382.9|45402.1|45382.1|9
1727203250000|2024-09-24 18:40:50|||||||||6
1727203260000|2024-09-24 18:41:00|45403.7|45383.7|45404.4|45384.4|45404.4|45384.4|45403.7|45383.7|36
1727203270000|2024-09-24 18:41:10|45403.7|45383.7|45404.4|45384.4|45404.4|45384.4|45403.7|45383.7|17
1727203280000|2024-09-24 18:41:20|45403.7|45383.7|45399.6|45379.6|45403.7|45383.7|45399.6|45379.6|47
1727203290000|2024-09-24 18:41:30|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|21
1727203300000|2024-09-24 18:41:40|45387.1|45367.1|45386.3|45366.3|45387.1|45367.1|45386.3|45366.3|38
1727203310000|2024-09-24 18:41:50|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|4
1727203320000|2024-09-24 18:42:00|45382.1|45362.1|45364.6|45344.6|45382.1|45362.1|45364.6|45344.6|41
1727203330000|2024-09-24 18:42:10|45362.1|45342.1|45346.2|45326.2|45362.1|45342.1|45346.2|45326.2|28
1727203340000|2024-09-24 18:42:20|45344.4|45324.4|45345.4|45325.4|45345.4|45325.4|45340.2|45320.2|18
1727203350000|2024-09-24 18:42:30|45346.2|45326.2|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|5
1727203360000|2024-09-24 18:42:40|45351.3|45331.3|45357.9|45337.9|45358.7|45338.7|45351.3|45331.3|23
1727203370000|2024-09-24 18:42:50|45354.5|45334.5|45348.7|45328.7|45354.5|45334.5|45348.7|45328.7|8
1727203380000|2024-09-24 18:43:00|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45342|45322|4
1727203390000|2024-09-24 18:43:10|45346.2|45326.2|45346.2|45326.2|45347.9|45327.9|45346.2|45326.2|15
1727203400000|2024-09-24 18:43:20|45348.7|45328.7|45344.5|45324.5|45348.7|45328.7|45344.5|45324.5|6
1727203410000|2024-09-24 18:43:30|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|1
1727203420000|2024-09-24 18:43:40|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|3
1727203430000|2024-09-24 18:43:50|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|9
1727203440000|2024-09-24 18:44:00|45341.2|45321.2|45338.7|45318.7|45341.2|45321.2|45337.9|45317.9|8
1727203450000|2024-09-24 18:44:10|45341.2|45321.2|45336.2|45316.2|45341.2|45321.2|45336.2|45316.2|1
1727203460000|2024-09-24 18:44:20|45337.7|45317.7|45337|45317|45337.7|45317.7|45337|45317|2
1727203470000|2024-09-24 18:44:30|45336.2|45316.2|45334.5|45314.5|45336.2|45316.2|45334.5|45314.5|1
1727203490000|2024-09-24 18:44:50|45337|45317|45334.5|45314.5|45337|45317|45334.5|45314.5|12
1727203500000|2024-09-24 18:45:00|45333.7|45313.7|45329.5|45309.5|45333.7|45313.7|45329.5|45309.5|3
1727203510000|2024-09-24 18:45:10|||||||||1
1727203520000|2024-09-24 18:45:20|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|0
1727203530000|2024-09-24 18:45:30|45327|45307|45320.2|45300.2|45327|45307|45317.7|45297.7|7
1727203540000|2024-09-24 18:45:40|45316.8|45296.8|45312|45292|45316.8|45296.8|45312|45292|52
1727203550000|2024-09-24 18:45:50|45306|45286|45305.2|45285.2|45306|45286|45305.2|45285.2|19
1727203560000|2024-09-24 18:46:00|45304.5|45284.5|45303.7|45283.7|45304.5|45284.5|45303.7|45283.7|10
1727203570000|2024-09-24 18:46:10|45302.9|45282.9|45298.7|45278.7|45303.7|45283.7|45298.7|45278.7|10
1727203580000|2024-09-24 18:46:20|45297.9|45277.9|45296.2|45276.2|45298.7|45278.7|45296.2|45276.2|4
1727203590000|2024-09-24 18:46:30|45295.4|45275.4|45285.2|45265.2|45295.4|45275.4|45285.2|45265.2|13
1727203600000|2024-09-24 18:46:40|45282|45262|45274.5|45254.5|45282|45262|45274.5|45254.5|17
1727203610000|2024-09-24 18:46:50|45272.7|45252.7|45271|45251|45272.7|45252.7|45266.8|45246.8|42
1727203620000|2024-09-24 18:47:00|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|6
1727203630000|2024-09-24 18:47:10|45270.2|45250.2|45267.7|45247.7|45270.2|45250.2|45266|45246|28
1727203640000|2024-09-24 18:47:20|45266|45246|45270.2|45250.2|45270.2|45250.2|45266|45246|10
1727203650000|2024-09-24 18:47:30|45271|45251|45277|45257|45277|45257|45271|45251|18
1727203660000|2024-09-24 18:47:40|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|1
1727203670000|2024-09-24 18:47:50|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|0
1727203680000|2024-09-24 18:48:00|||||||||3
1727203690000|2024-09-24 18:48:10|45278.7|45258.7|45282|45262|45282|45262|45277|45257|21
1727203700000|2024-09-24 18:48:20|45290.2|45270.2|45297|45277|45297|45277|45290.2|45270.2|9
1727203710000|2024-09-24 18:48:30|45295.2|45275.2|45297.7|45277.7|45297.7|45277.7|45295.2|45275.2|4
1727203720000|2024-09-24 18:48:40|45295.2|45275.2|45295.2|45275.2|45299.5|45279.5|45295.2|45275.2|14
1727203730000|2024-09-24 18:48:50|45294.5|45274.5|45294.5|45274.5|45295.2|45275.2|45294.5|45274.5|5
1727203740000|2024-09-24 18:49:00|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|6
1727203750000|2024-09-24 18:49:10|45297|45277|45299.5|45279.5|45299.5|45279.5|45297|45277|22
1727203760000|2024-09-24 18:49:20|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|0
1727203770000|2024-09-24 18:49:30|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|3
1727203790000|2024-09-24 18:49:50|45300.3|45280.3|45294.5|45274.5|45300.3|45280.3|45293.7|45273.7|32
1727203800000|2024-09-24 18:50:00|45296.2|45276.2|45297|45277|45297|45277|45294.5|45274.5|0
1727203810000|2024-09-24 18:50:10|45296.2|45276.2|45297.8|45277.8|45297.8|45277.8|45296.2|45276.2|0
1727203830000|2024-09-24 18:50:30|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|1
1727203840000|2024-09-24 18:50:40|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|1
1727203850000|2024-09-24 18:50:50|45304.5|45284.5|45305.3|45285.3|45305.3|45285.3|45304.5|45284.5|1
1727203860000|2024-09-24 18:51:00|45306|45286|45307|45287|45307.8|45287.8|45305.3|45285.3|4
1727203870000|2024-09-24 18:51:10|45305.3|45285.3|45312.8|45292.8|45312.8|45292.8|45305.3|45285.3|42
1727203880000|2024-09-24 18:51:20|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|6
1727203890000|2024-09-24 18:51:30|45319.5|45299.5|45322|45302|45322|45302|45319.5|45299.5|4
1727203900000|2024-09-24 18:51:40|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|14
1727203910000|2024-09-24 18:51:50|||||||||1
1727203920000|2024-09-24 18:52:00|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|0
1727203930000|2024-09-24 18:52:10|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|27
1727203940000|2024-09-24 18:52:20|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|15
1727203950000|2024-09-24 18:52:30|45318.7|45298.7|45319.5|45299.5|45319.5|45299.5|45318.7|45298.7|3
1727203960000|2024-09-24 18:52:40|45318.7|45298.7|45319.5|45299.5|45319.5|45299.5|45318.7|45298.7|2
1727203970000|2024-09-24 18:52:50|45318.7|45298.7|45328.7|45308.7|45328.7|45308.7|45318.7|45298.7|11
1727203980000|2024-09-24 18:53:00|45329.5|45309.5|45332.8|45312.8|45332.8|45312.8|45327|45307|11
1727203990000|2024-09-24 18:53:10|45334.5|45314.5|45341.2|45321.2|45341.2|45321.2|45334.5|45314.5|3
1727204000000|2024-09-24 18:53:20|45339.5|45319.5|45319.5|45299.5|45339.5|45319.5|45314.5|45294.5|119
1727204010000|2024-09-24 18:53:30|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45320.4|45300.4|10
1727204020000|2024-09-24 18:53:40|45317|45297|45317.8|45297.8|45317.8|45297.8|45315.3|45295.3|28
1727204030000|2024-09-24 18:53:50|45324.6|45304.6|45331.2|45311.2|45331.2|45311.2|45324.6|45304.6|19
1727204040000|2024-09-24 18:54:00|45333.7|45313.7|45335.4|45315.4|45335.4|45315.4|45333.7|45313.7|1
1727204050000|2024-09-24 18:54:10|45333.7|45313.7|45341.2|45321.2|45341.2|45321.2|45333.7|45313.7|4
1727204060000|2024-09-24 18:54:20|45339.5|45319.5|45338.7|45318.7|45339.5|45319.5|45338.7|45318.7|4
1727204070000|2024-09-24 18:54:30|||||||||27
1727204080000|2024-09-24 18:54:40|45337|45317|45336.2|45316.2|45337|45317|45336.2|45316.2|0
1727204090000|2024-09-24 18:54:50|45334.5|45314.5|45326.2|45306.2|45334.5|45314.5|45326.2|45306.2|37
1727204100000|2024-09-24 18:55:00|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|4
1727204110000|2024-09-24 18:55:10|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|2
1727204120000|2024-09-24 18:55:20|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|3
1727204130000|2024-09-24 18:55:30|45326.2|45306.2|45323.7|45303.7|45326.2|45306.2|45323.7|45303.7|1
1727204150000|2024-09-24 18:55:50|45324.5|45304.5|45324.5|45304.5|45327|45307|45323.7|45303.7|10
1727204160000|2024-09-24 18:56:00|45323.7|45303.7|45324.5|45304.5|45326.2|45306.2|45323.7|45303.7|0
1727204170000|2024-09-24 18:56:10|45326.2|45306.2|45328.7|45308.7|45328.7|45308.7|45323.7|45303.7|6
1727204180000|2024-09-24 18:56:20|||||||||2
1727204190000|2024-09-24 18:56:30|45329.5|45309.5|45327.8|45307.8|45329.5|45309.5|45327.8|45307.8|4
1727204210000|2024-09-24 18:56:50|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|0
1727204230000|2024-09-24 18:57:10|45330.3|45310.3|45329.5|45309.5|45332|45312|45329.5|45309.5|2
1727204240000|2024-09-24 18:57:20|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204250000|2024-09-24 18:57:30|||||||||1
1727204260000|2024-09-24 18:57:40|45327|45307|45327|45307|45327|45307|45327|45307|3
1727204270000|2024-09-24 18:57:50|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204280000|2024-09-24 18:58:00|45326.1|45306.1|45325.3|45305.3|45326.1|45306.1|45325.3|45305.3|2
1727204290000|2024-09-24 18:58:10|45326.1|45306.1|45329.5|45309.5|45329.5|45309.5|45326.1|45306.1|1
1727204300000|2024-09-24 18:58:20|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45329.5|45309.5|0
1727204310000|2024-09-24 18:58:30|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204330000|2024-09-24 18:58:50|45328.6|45308.6|45327.8|45307.8|45328.6|45308.6|45327.8|45307.8|3
1727204340000|2024-09-24 18:59:00|45328.6|45308.6|45326.1|45306.1|45328.6|45308.6|45326.1|45306.1|0
1727204350000|2024-09-24 18:59:10|45327.8|45307.8|45319.3|45299.3|45327.8|45307.8|45317.6|45297.6|152
1727204360000|2024-09-24 18:59:20|45321.8|45301.8|45322.6|45302.6|45322.6|45302.6|45321.8|45301.8|1
1727204370000|2024-09-24 18:59:30|45325.1|45305.1|45331.8|45311.8|45331.8|45311.8|45325.1|45305.1|5
1727204380000|2024-09-24 18:59:40|45329.3|45309.3|45327.6|45307.6|45329.3|45309.3|45327.6|45307.6|3
1727204390000|2024-09-24 18:59:50|45328.4|45308.4|45327.6|45307.6|45330.1|45310.1|45327.6|45307.6|15
1727204400000|2024-09-24 19:00:00|45326.8|45306.8|45315.9|45295.9|45326.8|45306.8|45315.9|45295.9|9
1727204410000|2024-09-24 19:00:10|45314.2|45294.2|45315.9|45295.9|45315.9|45295.9|45314.2|45294.2|9
1727204420000|2024-09-24 19:00:20|||||||||1
1727204430000|2024-09-24 19:00:30|||||||||1
1727204440000|2024-09-24 19:00:40|45317.6|45297.6|45319.2|45299.2|45319.2|45299.2|45317.6|45297.6|5
1727204450000|2024-09-24 19:00:50|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|0
1727204460000|2024-09-24 19:01:00|45317.6|45297.6|45320.9|45300.9|45320.9|45300.9|45317.6|45297.6|2
1727204470000|2024-09-24 19:01:10|45319.2|45299.2|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|3
1727204480000|2024-09-24 19:01:20|45319.2|45299.2|45317.6|45297.6|45319.2|45299.2|45317.6|45297.6|0
1727204490000|2024-09-24 19:01:30|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|45317.6|45297.6|24
1727204500000|2024-09-24 19:01:40|45319.2|45299.2|45317.6|45297.6|45319.2|45299.2|45317.6|45297.6|0
1727204510000|2024-09-24 19:01:50|45322.6|45302.6|45327.6|45307.6|45327.6|45307.6|45322.6|45302.6|9
1727204540000|2024-09-24 19:02:20|||||||||7
1727204550000|2024-09-24 19:02:30|45328.4|45308.4|45328.4|45308.4|45329.2|45309.2|45328.4|45308.4|1
1727204560000|2024-09-24 19:02:40|45329.2|45309.2|45329.2|45309.2|45329.2|45309.2|45329.2|45309.2|0
1727204570000|2024-09-24 19:02:50|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|2
1727204590000|2024-09-24 19:03:10|45329.2|45309.2|45330.9|45310.9|45330.9|45310.9|45329.2|45309.2|2
1727204610000|2024-09-24 19:03:30|45329.2|45309.2|45327.6|45307.6|45329.2|45309.2|45327.6|45307.6|5
1727204620000|2024-09-24 19:03:40|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45328.4|45308.4|0
1727204630000|2024-09-24 19:03:50|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45327.6|45307.6|0
1727204640000|2024-09-24 19:04:00|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45328.4|45308.4|0
1727204650000|2024-09-24 19:04:10|45330.9|45310.9|45329.2|45309.2|45330.9|45310.9|45329.2|45309.2|4
1727204660000|2024-09-24 19:04:20|45327.6|45307.6|45330.9|45310.9|45330.9|45310.9|45327.6|45307.6|12
1727204670000|2024-09-24 19:04:30|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|1
1727204680000|2024-09-24 19:04:40|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|4
1727204690000|2024-09-24 19:04:50|45332.6|45312.6|45334.2|45314.2|45334.2|45314.2|45330.9|45310.9|10
1727204700000|2024-09-24 19:05:00|||||||||3
1727204710000|2024-09-24 19:05:10|45336.7|45316.7|45339.2|45319.2|45339.2|45319.2|45336.7|45316.7|7
1727204720000|2024-09-24 19:05:20|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|2
1727204730000|2024-09-24 19:05:30|45341.7|45321.7|45344.2|45324.2|45344.2|45324.2|45341.7|45321.7|5
1727204740000|2024-09-24 19:05:40|45341.7|45321.7|45340.9|45320.9|45341.7|45321.7|45340.9|45320.9|2
1727204750000|2024-09-24 19:05:50|||||||||4
1727204760000|2024-09-24 19:06:00|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|1
1727204770000|2024-09-24 19:06:10|||||||||5
1727204780000|2024-09-24 19:06:20|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|0
1727204790000|2024-09-24 19:06:30|45345.9|45325.9|45345.8|45325.8|45345.9|45325.9|45344.2|45324.2|5
1727204800000|2024-09-24 19:06:40|45347.5|45327.5|45349.2|45329.2|45349.2|45329.2|45347.5|45327.5|4
1727204810000|2024-09-24 19:06:50|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|5
1727204820000|2024-09-24 19:07:00|45353.4|45333.4|45357.5|45337.5|45357.5|45337.5|45353.4|45333.4|5
1727204830000|2024-09-24 19:07:10|45359.2|45339.2|45360.9|45340.9|45360.9|45340.9|45359.2|45339.2|3
1727204840000|2024-09-24 19:07:20|45362.6|45342.6|45361.9|45341.9|45362.7|45342.7|45361.9|45341.9|4
1727204850000|2024-09-24 19:07:30|45360.9|45340.9|45362.7|45342.7|45362.7|45342.7|45360.9|45340.9|4
1727204860000|2024-09-24 19:07:40|45360.9|45340.9|45362.7|45342.7|45362.7|45342.7|45357.7|45337.7|3
1727204870000|2024-09-24 19:07:50|||||||||2
1727204880000|2024-09-24 19:08:00|||||||||2
1727204890000|2024-09-24 19:08:10|45364.4|45344.4|45365.9|45345.9|45365.9|45345.9|45364.4|45344.4|3
1727204900000|2024-09-24 19:08:20|45364.2|45344.2|45365.9|45345.9|45365.9|45345.9|45362.7|45342.7|4
1727204910000|2024-09-24 19:08:30|45364.4|45344.4|45364.4|45344.4|45365.9|45345.9|45364.4|45344.4|4
1727204920000|2024-09-24 19:08:40|45365.9|45345.9|45365.9|45345.9|45367.7|45347.7|45362.7|45342.7|2
1727204930000|2024-09-24 19:08:50|45367.7|45347.7|45362.7|45342.7|45367.7|45347.7|45362.7|45342.7|1
1727204940000|2024-09-24 19:09:00|45364.4|45344.4|45364.4|45344.4|45365.9|45345.9|45364.4|45344.4|3
1727204950000|2024-09-24 19:09:10|45365.9|45345.9|45365.2|45345.2|45367.7|45347.7|45364.4|45344.4|11
1727204960000|2024-09-24 19:09:20|45364.4|45344.4|45365.9|45345.9|45367.7|45347.7|45364.4|45344.4|4
1727204970000|2024-09-24 19:09:30|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|6
1727204980000|2024-09-24 19:09:40|45361.9|45341.9|45360.2|45340.2|45363.4|45343.4|45360.2|45340.2|17
1727204990000|2024-09-24 19:09:50|45358.4|45338.4|45357.7|45337.7|45360.9|45340.9|45357.7|45337.7|9
1727205000000|2024-09-24 19:10:00|45359.4|45339.4|45350.9|45330.9|45359.4|45339.4|45350.9|45330.9|13
1727205010000|2024-09-24 19:10:10|45349.4|45329.4|45345.9|45325.9|45349.4|45329.4|45345.9|45325.9|2
1727205020000|2024-09-24 19:10:20|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.2|45330.2|2
1727205030000|2024-09-24 19:10:30|45347.5|45327.5|45350.9|45330.9|45350.9|45330.9|45347.5|45327.5|3
1727205040000|2024-09-24 19:10:40|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|2
1727205050000|2024-09-24 19:10:50|45344.2|45324.2|45340.9|45320.9|45344.2|45324.2|45337.5|45317.5|59
1727205060000|2024-09-24 19:11:00|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|2
1727205070000|2024-09-24 19:11:10|45342.7|45322.7|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|3
1727205080000|2024-09-24 19:11:20|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|1
1727205090000|2024-09-24 19:11:30|45340.9|45320.9|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|9
1727205100000|2024-09-24 19:11:40|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|0
1727205110000|2024-09-24 19:11:50|45342.7|45322.7|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|3
1727205120000|2024-09-24 19:12:00|45339.4|45319.4|45335.9|45315.9|45339.4|45319.4|45335.9|45315.9|4
1727205130000|2024-09-24 19:12:10|||||||||1
1727205150000|2024-09-24 19:12:30|45336.7|45316.7|45337.7|45317.7|45339.2|45319.2|45336.7|45316.7|6
1727205160000|2024-09-24 19:12:40|||||||||7
1727205170000|2024-09-24 19:12:50|45336.9|45316.9|45337.7|45317.7|45337.7|45317.7|45336.9|45316.9|1
1727205180000|2024-09-24 19:13:00|45340.2|45320.2|45342.7|45322.7|45342.7|45322.7|45339.4|45319.4|4
1727205190000|2024-09-24 19:13:10|45340.9|45320.9|45340.2|45320.2|45340.9|45320.9|45340.2|45320.2|1
1727205200000|2024-09-24 19:13:20|45341|45321|45343.5|45323.5|45343.5|45323.5|45341|45321|4
1727205220000|2024-09-24 19:13:40|45342.7|45322.7|45343.5|45323.5|45343.5|45323.5|45342.7|45322.7|6
1727205230000|2024-09-24 19:13:50|||||||||2
1727205240000|2024-09-24 19:14:00|45342.7|45322.7|45344.2|45324.2|45346|45326|45342.7|45322.7|3
1727205260000|2024-09-24 19:14:20|45346|45326|45343.5|45323.5|45346|45326|45343.5|45323.5|5
1727205270000|2024-09-24 19:14:30|45341|45321|45336|45316|45341|45321|45336|45316|11
1727205280000|2024-09-24 19:14:40|||||||||5
1727205290000|2024-09-24 19:14:50|45337.7|45317.7|45339.4|45319.4|45339.4|45319.4|45336|45316|2
1727205300000|2024-09-24 19:15:00|45340.2|45320.2|45342.7|45322.7|45342.7|45322.7|45339.2|45319.2|13
1727205310000|2024-09-24 19:15:10|45344.2|45324.2|45346|45326|45346|45326|45344.2|45324.2|6
1727205320000|2024-09-24 19:15:20|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|0
1727205330000|2024-09-24 19:15:30|45348.5|45328.5|45352.7|45332.7|45352.7|45332.7|45348.5|45328.5|5
1727205350000|2024-09-24 19:15:50|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|2
1727205360000|2024-09-24 19:16:00|45356|45336|45361|45341|45361|45341|45356|45336|6
1727205370000|2024-09-24 19:16:10|45362.7|45342.7|45367.7|45347.7|45367.7|45347.7|45362.7|45342.7|5
1727205380000|2024-09-24 19:16:20|45368.5|45348.5|45367.7|45347.7|45371|45351|45367.7|45347.7|6
1727205390000|2024-09-24 19:16:30|45369.4|45349.4|45367.7|45347.7|45371|45351|45367.7|45347.7|6
1727205400000|2024-09-24 19:16:40|45369.4|45349.4|45367.7|45347.7|45369.4|45349.4|45367.7|45347.7|0
1727205410000|2024-09-24 19:16:50|45369.4|45349.4|45367.7|45347.7|45369.4|45349.4|45367.7|45347.7|4
1727205420000|2024-09-24 19:17:00|45366|45346|45366|45346|45366|45346|45366|45346|5
1727205430000|2024-09-24 19:17:10|||||||||3
1727205440000|2024-09-24 19:17:20|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|6
1727205450000|2024-09-24 19:17:30|45364.4|45344.4|45362.7|45342.7|45367.7|45347.7|45362.7|45342.7|4
1727205460000|2024-09-24 19:17:40|45365.2|45345.2|45367.7|45347.7|45367.7|45347.7|45365.2|45345.2|40
1727205470000|2024-09-24 19:17:50|45364.4|45344.4|45367.7|45347.7|45367.7|45347.7|45364.4|45344.4|1
1727205480000|2024-09-24 19:18:00|||||||||6
1727205490000|2024-09-24 19:18:10|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|5
1727205500000|2024-09-24 19:18:20|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|0
1727205510000|2024-09-24 19:18:30|||||||||2
1727205520000|2024-09-24 19:18:40|45369.4|45349.4|45372.7|45352.7|45372.7|45352.7|45369.4|45349.4|7
1727205530000|2024-09-24 19:18:50|45371|45351|45371|45351|45371|45351|45369.4|45349.4|2
1727205540000|2024-09-24 19:19:00|45370.2|45350.2|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727205550000|2024-09-24 19:19:10|||||||||2
1727205560000|2024-09-24 19:19:20|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|2
1727205570000|2024-09-24 19:19:30|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|1
1727205580000|2024-09-24 19:19:40|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|3
1727205590000|2024-09-24 19:19:50|45376|45356|45377.7|45357.7|45377.7|45357.7|45376|45356|7
1727205600000|2024-09-24 19:20:00|45378.5|45358.5|45377.7|45357.7|45378.5|45358.5|45377.7|45357.7|1
1727205610000|2024-09-24 19:20:10|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|4
1727205620000|2024-09-24 19:20:20|45381|45361|45380.2|45360.2|45381|45361|45380.2|45360.2|2
1727205630000|2024-09-24 19:20:30|45377.7|45357.7|45381|45361|45381|45361|45377.7|45357.7|6
1727205640000|2024-09-24 19:20:40|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|4
1727205650000|2024-09-24 19:20:50|45385.2|45365.2|45383.5|45363.5|45385.2|45365.2|45383.5|45363.5|5
1727205660000|2024-09-24 19:21:00|45386.9|45366.9|45385.2|45365.2|45387.7|45367.7|45382.7|45362.7|11
1727205670000|2024-09-24 19:21:10|45384.4|45364.4|45387.7|45367.7|45387.7|45367.7|45384.4|45364.4|3
1727205680000|2024-09-24 19:21:20|45386.9|45366.9|45387.7|45367.7|45387.7|45367.7|45386.9|45366.9|1
1727205690000|2024-09-24 19:21:30|45389.4|45369.4|45385.2|45365.2|45389.4|45369.4|45385.2|45365.2|9
1727205710000|2024-09-24 19:21:50|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|5
1727205720000|2024-09-24 19:22:00|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45384.4|45364.4|4
1727205730000|2024-09-24 19:22:10|45386.9|45366.9|45391.9|45371.9|45391.9|45371.9|45386.9|45366.9|2
1727205740000|2024-09-24 19:22:20|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|3
1727205750000|2024-09-24 19:22:30|45392.7|45372.7|45390.2|45370.2|45392.7|45372.7|45390.2|45370.2|7
1727205760000|2024-09-24 19:22:40|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|2
1727205780000|2024-09-24 19:23:00|45386|45366|45387.7|45367.7|45387.7|45367.7|45386|45366|14
1727205790000|2024-09-24 19:23:10|45391.9|45371.9|45392.7|45372.7|45392.7|45372.7|45391.9|45371.9|55
1727205800000|2024-09-24 19:23:20|45393.5|45373.5|45395.2|45375.2|45395.2|45375.2|45393.5|45373.5|3
1727205810000|2024-09-24 19:23:30|||||||||1
1727205820000|2024-09-24 19:23:40|45396.9|45376.9|45394.4|45374.4|45396.9|45376.9|45392.7|45372.7|5
1727205830000|2024-09-24 19:23:50|45392.7|45372.7|45394.4|45374.4|45394.4|45374.4|45392.7|45372.7|4
1727205840000|2024-09-24 19:24:00|45392.7|45372.7|45397.7|45377.7|45397.7|45377.7|45392.7|45372.7|2
1727205850000|2024-09-24 19:24:10|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|2
1727205860000|2024-09-24 19:24:20|45401.9|45381.9|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|7
1727205870000|2024-09-24 19:24:30|45402.7|45382.7|45401|45381|45402.7|45382.7|45401|45381|5
1727205880000|2024-09-24 19:24:40|45400.2|45380.2|45402.7|45382.7|45402.7|45382.7|45399.4|45379.4|3
1727205890000|2024-09-24 19:24:50|45401|45381|45397.7|45377.7|45401|45381|45397.7|45377.7|14
1727205900000|2024-09-24 19:25:00|45396.9|45376.9|45394.4|45374.4|45397.7|45377.7|45394.4|45374.4|1
1727205910000|2024-09-24 19:25:10|45393.6|45373.6|45394.4|45374.4|45394.4|45374.4|45393.6|45373.6|3
1727205920000|2024-09-24 19:25:20|45396.1|45376.1|45396.9|45376.9|45396.9|45376.9|45396.1|45376.1|0
1727205930000|2024-09-24 19:25:30|45395.2|45375.2|45397.7|45377.7|45397.7|45377.7|45395.2|45375.2|5
1727205940000|2024-09-24 19:25:40|45395.2|45375.2|45391.9|45371.9|45395.2|45375.2|45391.9|45371.9|10
1727205960000|2024-09-24 19:26:00|||||||||2
1727205970000|2024-09-24 19:26:10|||||||||4
1727205980000|2024-09-24 19:26:20|45392.7|45372.7|45390.2|45370.2|45392.7|45372.7|45390.2|45370.2|33
1727206000000|2024-09-24 19:26:40|45386|45366|45386|45366|45386|45366|45386|45366|37
1727206010000|2024-09-24 19:26:50|45384.3|45364.3|45382.7|45362.7|45386|45366|45382.7|45362.7|23
1727206030000|2024-09-24 19:27:10|45386|45366|45388.5|45368.5|45388.5|45368.5|45386|45366|12
1727206040000|2024-09-24 19:27:20|45389.3|45369.3|45388.5|45368.5|45389.3|45369.3|45388.5|45368.5|7
1727206050000|2024-09-24 19:27:30|45392.7|45372.7|45395.2|45375.2|45395.2|45375.2|45392.7|45372.7|5
1727206060000|2024-09-24 19:27:40|45396|45376|45396|45376|45396|45376|45395.2|45375.2|3
1727206070000|2024-09-24 19:27:50|45398.5|45378.5|45398.5|45378.5|45398.5|45378.5|45398.5|45378.5|1
1727206080000|2024-09-24 19:28:00|45400.2|45380.2|45402.7|45382.7|45402.7|45382.7|45400.2|45380.2|4
1727206090000|2024-09-24 19:28:10|45403.5|45383.5|45404.4|45384.4|45405.2|45385.2|45402.7|45382.7|4
1727206100000|2024-09-24 19:28:20|45406.1|45386.1|45412.7|45392.7|45412.7|45392.7|45406.1|45386.1|56
1727206110000|2024-09-24 19:28:30|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|6
1727206120000|2024-09-24 19:28:40|45416.9|45396.9|45419.4|45399.4|45419.4|45399.4|45416.9|45396.9|7
1727206130000|2024-09-24 19:28:50|||||||||1
1727206140000|2024-09-24 19:29:00|45421.9|45401.9|45422.7|45402.7|45422.7|45402.7|45421.9|45401.9|6
1727206150000|2024-09-24 19:29:10|45421.9|45401.9|45419.4|45399.4|45422.7|45402.7|45419.4|45399.4|12
1727206160000|2024-09-24 19:29:20|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|1
1727206170000|2024-09-24 19:29:30|45416.9|45396.9|45416.1|45396.1|45418.6|45398.6|45416.1|45396.1|3
1727206180000|2024-09-24 19:29:40|45414.4|45394.4|45416.9|45396.9|45416.9|45396.9|45414.4|45394.4|7
1727206190000|2024-09-24 19:29:50|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|2
1727206200000|2024-09-24 19:30:00|45416.9|45396.9|45404.4|45384.4|45416.9|45396.9|45404.4|45384.4|15
1727206210000|2024-09-24 19:30:10|45401|45381|45396.9|45376.9|45401|45381|45393.5|45373.5|27
1727206220000|2024-09-24 19:30:20|45394.4|45374.4|45386|45366|45395.2|45375.2|45386|45366|29
1727206230000|2024-09-24 19:30:30|45385.2|45365.2|45382.7|45362.7|45385.2|45365.2|45381.9|45361.9|9
1727206240000|2024-09-24 19:30:40|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45380.2|45360.2|11
1727206250000|2024-09-24 19:30:50|45380.2|45360.2|45379.4|45359.4|45381.1|45361.1|45379.4|45359.4|11
1727206260000|2024-09-24 19:31:00|45378.6|45358.6|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|3
1727206270000|2024-09-24 19:31:10|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45377.7|45357.7|11
1727206280000|2024-09-24 19:31:20|45381.9|45361.9|45386.9|45366.9|45386.9|45366.9|45381.9|45361.9|3
1727206290000|2024-09-24 19:31:30|45389.4|45369.4|45387.7|45367.7|45389.4|45369.4|45387.7|45367.7|6
1727206300000|2024-09-24 19:31:40|45380.2|45360.2|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|54
1727206310000|2024-09-24 19:31:50|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|7
1727206320000|2024-09-24 19:32:00|45377.7|45357.7|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|6
1727206330000|2024-09-24 19:32:10|45378.5|45358.5|45384.4|45364.4|45384.4|45364.4|45377.7|45357.7|4
1727206340000|2024-09-24 19:32:20|45386.2|45366.2|45384.4|45364.4|45386.2|45366.2|45384.4|45364.4|7
1727206350000|2024-09-24 19:32:30|45387.7|45367.7|45381|45361|45387.7|45367.7|45381|45361|27
1727206360000|2024-09-24 19:32:40|45382.7|45362.7|45381.9|45361.9|45382.7|45362.7|45380.2|45360.2|3
1727206370000|2024-09-24 19:32:50|45380.2|45360.2|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|3
1727206380000|2024-09-24 19:33:00|45377.7|45357.7|45381.9|45361.9|45382.7|45362.7|45377.7|45357.7|9
1727206390000|2024-09-24 19:33:10|45380.2|45360.2|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|5
1727206400000|2024-09-24 19:33:20|45379.4|45359.4|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|1
1727206410000|2024-09-24 19:33:30|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|0
1727206420000|2024-09-24 19:33:40|45381.9|45361.9|45382.7|45362.7|45382.7|45362.7|45380.2|45360.2|1
1727206430000|2024-09-24 19:33:50|45381.9|45361.9|45381.9|45361.9|45382.7|45362.7|45381.9|45361.9|0
1727206440000|2024-09-24 19:34:00|45382.7|45362.7|45387.7|45367.7|45387.7|45367.7|45381.9|45361.9|5
1727206450000|2024-09-24 19:34:10|45386.9|45366.9|45382.7|45362.7|45386.9|45366.9|45382.7|45362.7|1
1727206460000|2024-09-24 19:34:20|45384.3|45364.3|45387.7|45367.7|45387.7|45367.7|45384.3|45364.3|4
1727206470000|2024-09-24 19:34:30|45389.4|45369.4|45390.2|45370.2|45392.7|45372.7|45389.4|45369.4|6
1727206480000|2024-09-24 19:34:40|45392.7|45372.7|45394.4|45374.4|45394.4|45374.4|45392.7|45372.7|3
1727206490000|2024-09-24 19:34:50|45396.2|45376.2|45394.4|45374.4|45397.7|45377.7|45394.4|45374.4|16
1727206500000|2024-09-24 19:35:00|45396.2|45376.2|45391.9|45371.9|45396.2|45376.2|45391.9|45371.9|6
1727206510000|2024-09-24 19:35:10|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|0
1727206520000|2024-09-24 19:35:20|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|3
1727206530000|2024-09-24 19:35:30|||||||||2
1727206540000|2024-09-24 19:35:40|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|0
1727206550000|2024-09-24 19:35:50|45391.9|45371.9|45389.4|45369.4|45392.7|45372.7|45389.4|45369.4|2
1727206560000|2024-09-24 19:36:00|45391.2|45371.2|45387.7|45367.7|45392.7|45372.7|45387.7|45367.7|3
1727206570000|2024-09-24 19:36:10|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|5
1727206580000|2024-09-24 19:36:20|45383.5|45363.5|45383.5|45363.5|45383.5|45363.5|45383.5|45363.5|4
1727206590000|2024-09-24 19:36:30|45382.7|45362.7|45381.9|45361.9|45382.7|45362.7|45381.9|45361.9|5
1727206600000|2024-09-24 19:36:40|45380.2|45360.2|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|10
1727206610000|2024-09-24 19:36:50|45380.2|45360.2|45379.4|45359.4|45381.9|45361.9|45379.4|45359.4|6
1727206620000|2024-09-24 19:37:00|45377.7|45357.7|45377.7|45357.7|45379.4|45359.4|45377.7|45357.7|2
1727206630000|2024-09-24 19:37:10|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727206640000|2024-09-24 19:37:20|45380.2|45360.2|45387.7|45367.7|45387.7|45367.7|45380.2|45360.2|48
1727206660000|2024-09-24 19:37:40|45386|45366|45387.7|45367.7|45388.5|45368.5|45386|45366|3
1727206670000|2024-09-24 19:37:50|45388.5|45368.5|45389.5|45369.5|45390.2|45370.2|45388.5|45368.5|1
1727206700000|2024-09-24 19:38:20|45387.7|45367.7|45389.5|45369.5|45389.5|45369.5|45387.7|45367.7|1
1727206710000|2024-09-24 19:38:30|45392|45372|45392.7|45372.7|45392.7|45372.7|45392|45372|0
1727206720000|2024-09-24 19:38:40|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|1
1727206740000|2024-09-24 19:39:00|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|6
1727206750000|2024-09-24 19:39:10|45397|45377|45396.2|45376.2|45397|45377|45396.2|45376.2|1
1727206760000|2024-09-24 19:39:20|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|1
1727206770000|2024-09-24 19:39:30|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45392|45372|5
1727206780000|2024-09-24 19:39:40|45397|45377|45397|45377|45397|45377|45397|45377|0
1727206790000|2024-09-24 19:39:50|45400.2|45380.2|45397.7|45377.7|45401|45381|45397.7|45377.7|5
1727206810000|2024-09-24 19:40:10|45397|45377|45395.2|45375.2|45397|45377|45395.2|45375.2|11
1727206820000|2024-09-24 19:40:20|45394.5|45374.5|45392.7|45372.7|45394.5|45374.5|45392.7|45372.7|0
1727206830000|2024-09-24 19:40:30|45392|45372|45392.7|45372.7|45392.7|45372.7|45392|45372|1
1727206840000|2024-09-24 19:40:40|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206850000|2024-09-24 19:40:50|45397|45377|45394.5|45374.5|45397|45377|45392.7|45372.7|1
1727206860000|2024-09-24 19:41:00|45392.7|45372.7|45394.5|45374.5|45394.5|45374.5|45392|45372|1
1727206870000|2024-09-24 19:41:10|45396.2|45376.2|45392.7|45372.7|45397|45377|45392.7|45372.7|2
1727206880000|2024-09-24 19:41:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206890000|2024-09-24 19:41:30|45397|45377|45397|45377|45397|45377|45397|45377|12
1727206900000|2024-09-24 19:41:40|45395.2|45375.2|45393.5|45373.5|45395.2|45375.2|45393.5|45373.5|3
1727206910000|2024-09-24 19:41:50|45392.7|45372.7|45394.5|45374.5|45394.5|45374.5|45392.7|45372.7|5
1727206920000|2024-09-24 19:42:00|45392.7|45372.7|45392.7|45372.7|45395.2|45375.2|45392.7|45372.7|11
1727206930000|2024-09-24 19:42:10|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|5
1727206940000|2024-09-24 19:42:20|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|0
1727206950000|2024-09-24 19:42:30|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206960000|2024-09-24 19:42:40|45396.2|45376.2|45397.7|45377.7|45397.7|45377.7|45396.2|45376.2|0
1727206990000|2024-09-24 19:43:10|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|4
1727207000000|2024-09-24 19:43:20|45397.7|45377.7|45397.8|45377.8|45397.8|45377.8|45397.7|45377.7|1
1727207010000|2024-09-24 19:43:30|45395.3|45375.3|45389.5|45369.5|45395.3|45375.3|45389.5|45369.5|23
1727207020000|2024-09-24 19:43:40|||||||||5
1727207030000|2024-09-24 19:43:50|45390.3|45370.3|45389.5|45369.5|45390.3|45370.3|45389.5|45369.5|0
1727207040000|2024-09-24 19:44:00|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|2
1727207050000|2024-09-24 19:44:10|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|0
1727207060000|2024-09-24 19:44:20|||||||||18
1727207070000|2024-09-24 19:44:30|||||||||3
1727207080000|2024-09-24 19:44:40|||||||||5
1727207090000|2024-09-24 19:44:50|||||||||12
1727207100000|2024-09-24 19:45:00|45390.3|45370.3|45389.5|45369.5|45390.3|45370.3|45389.5|45369.5|3
1727207110000|2024-09-24 19:45:10|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45388.7|45368.7|20
1727207120000|2024-09-24 19:45:20|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45388.7|45368.7|9
1727207130000|2024-09-24 19:45:30|||||||||4
1727207140000|2024-09-24 19:45:40|||||||||22
1727207150000|2024-09-24 19:45:50|||||||||4
1727207160000|2024-09-24 19:46:00|45391.2|45371.2|45392.8|45372.8|45392.8|45372.8|45390.3|45370.3|13
1727207180000|2024-09-24 19:46:20|45391|45371|45391|45371|45391|45371|45391|45371|9
1727207190000|2024-09-24 19:46:30|45390.3|45370.3|45387.8|45367.8|45390.3|45370.3|45387.8|45367.8|3
1727207200000|2024-09-24 19:46:40|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|5
1727207210000|2024-09-24 19:46:50|45391|45371|45387.8|45367.8|45391|45371|45387.8|45367.8|5
1727207220000|2024-09-24 19:47:00|||||||||6
1727207230000|2024-09-24 19:47:10|45387|45367|45387|45367|45387|45367|45387|45367|45
1727207240000|2024-09-24 19:47:20|45387.8|45367.8|45373.5|45353.5|45387.8|45367.8|45373.5|45353.5|74
1727207250000|2024-09-24 19:47:30|45372.8|45352.8|45372.8|45352.8|45372.8|45352.8|45370.3|45350.3|12
1727207260000|2024-09-24 19:47:40|45374.5|45354.5|45376|45356|45376|45356|45374.5|45354.5|7
1727207270000|2024-09-24 19:47:50|45377.8|45357.8|45379.5|45359.5|45379.5|45359.5|45377.8|45357.8|1
1727207280000|2024-09-24 19:48:00|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|1
1727207290000|2024-09-24 19:48:10|45378.5|45358.5|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|0
1727207300000|2024-09-24 19:48:20|45381|45361|45382.8|45362.8|45382.8|45362.8|45381|45361|4
1727207310000|2024-09-24 19:48:30|||||||||5
1727207320000|2024-09-24 19:48:40|45382|45362|45382|45362|45382|45362|45382|45362|0
1727207330000|2024-09-24 19:48:50|45380.3|45360.3|45378.5|45358.5|45381|45361|45376.8|45356.8|4
1727207340000|2024-09-24 19:49:00|45376|45356|45376|45356|45376|45356|45376|45356|11
1727207350000|2024-09-24 19:49:10|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|1
1727207360000|2024-09-24 19:49:20|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|0
1727207370000|2024-09-24 19:49:30|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|2
1727207380000|2024-09-24 19:49:40|45372.8|45352.8|45376.1|45356.1|45376.1|45356.1|45372.8|45352.8|1
1727207390000|2024-09-24 19:49:50|45377.8|45357.8|45372.8|45352.8|45377.8|45357.8|45371.1|45351.1|14
1727207400000|2024-09-24 19:50:00|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45370.3|45350.3|11
1727207410000|2024-09-24 19:50:10|45369.3|45349.3|45368.6|45348.6|45369.3|45349.3|45367.8|45347.8|0
1727207420000|2024-09-24 19:50:20|45370.3|45350.3|45368.6|45348.6|45371.1|45351.1|45368.6|45348.6|0
1727207430000|2024-09-24 19:50:30|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|1
1727207440000|2024-09-24 19:50:40|45367|45347|45364.5|45344.5|45367|45347|45364.5|45344.5|5
1727207450000|2024-09-24 19:50:50|45362.8|45342.8|45357|45337|45362.8|45342.8|45357|45337|13
1727207460000|2024-09-24 19:51:00|45355.3|45335.3|45357.8|45337.8|45357.8|45337.8|45354.5|45334.5|4
1727207470000|2024-09-24 19:51:10|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|10
1727207480000|2024-09-24 19:51:20|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|9
1727207490000|2024-09-24 19:51:30|45352|45332|45333.6|45313.6|45352|45332|45331.1|45311.1|33
1727207500000|2024-09-24 19:51:40|45334.3|45314.3|45336.8|45316.8|45336.8|45316.8|45334.3|45314.3|2
1727207510000|2024-09-24 19:51:50|45336.1|45316.1|45339.3|45319.3|45341.1|45321.1|45336.1|45316.1|0
1727207520000|2024-09-24 19:52:00|45337.8|45317.8|45341.1|45321.1|45341.1|45321.1|45336.1|45316.1|2
1727207530000|2024-09-24 19:52:10|45339.3|45319.3|45341.1|45321.1|45342.8|45322.8|45339.3|45319.3|1
1727207540000|2024-09-24 19:52:20|45342.8|45322.8|45344.5|45324.5|45344.5|45324.5|45342.8|45322.8|4
1727207550000|2024-09-24 19:52:30|45346.1|45326.1|45349.3|45329.3|45349.3|45329.3|45346.1|45326.1|1
1727207560000|2024-09-24 19:52:40|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|3
1727207570000|2024-09-24 19:52:50|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|0
1727207580000|2024-09-24 19:53:00|45353.6|45333.6|45354.3|45334.3|45356.1|45336.1|45353.6|45333.6|9
1727207590000|2024-09-24 19:53:10|45352.8|45332.8|45351.1|45331.1|45352.8|45332.8|45351.1|45331.1|2
1727207600000|2024-09-24 19:53:20|45352.8|45332.8|45353.6|45333.6|45354.3|45334.3|45351.1|45331.1|2
1727207610000|2024-09-24 19:53:30|45351.1|45331.1|45354.3|45334.3|45354.3|45334.3|45351.1|45331.1|1
1727207620000|2024-09-24 19:53:40|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|0
1727207630000|2024-09-24 19:53:50|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|3
1727207640000|2024-09-24 19:54:00|45355.9|45335.9|45361.1|45341.1|45361.1|45341.1|45355.9|45335.9|17
1727207650000|2024-09-24 19:54:10|45362.8|45342.8|45366.1|45346.1|45368.6|45348.6|45362.8|45342.8|11
1727207660000|2024-09-24 19:54:20|45367.6|45347.6|45366.1|45346.1|45369.3|45349.3|45366.1|45346.1|7
1727207670000|2024-09-24 19:54:30|45364.3|45344.3|45364.3|45344.3|45366.1|45346.1|45364.3|45344.3|0
1727207680000|2024-09-24 19:54:40|45362.6|45342.6|45364.3|45344.3|45364.3|45344.3|45362.6|45342.6|4
1727207690000|2024-09-24 19:54:50|45362.6|45342.6|45359.4|45339.4|45362.6|45342.6|45357.8|45337.8|30
1727207700000|2024-09-24 19:55:00|45356.1|45336.1|45351.1|45331.1|45356.1|45336.1|45351.1|45331.1|8
1727207710000|2024-09-24 19:55:10|45349.4|45329.4|45346.1|45326.1|45349.4|45329.4|45346.1|45326.1|10
1727207720000|2024-09-24 19:55:20|45347.6|45327.6|45346.1|45326.1|45349.4|45329.4|45346.1|45326.1|2
1727207730000|2024-09-24 19:55:30|45347.6|45327.6|45349.4|45329.4|45349.4|45329.4|45347.6|45327.6|0
1727207740000|2024-09-24 19:55:40|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|5
1727207750000|2024-09-24 19:55:50|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|0
1727207760000|2024-09-24 19:56:00|||||||||4
1727207780000|2024-09-24 19:56:20|||||||||6
1727207790000|2024-09-24 19:56:30|45348.6|45328.6|45349.4|45329.4|45349.4|45329.4|45348.6|45328.6|2
1727207810000|2024-09-24 19:56:50|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|2
1727207820000|2024-09-24 19:57:00|||||||||7
1727207830000|2024-09-24 19:57:10|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|0
1727207860000|2024-09-24 19:57:40|45350.1|45330.1|45364.4|45344.4|45364.4|45344.4|45350.1|45330.1|15
1727207880000|2024-09-24 19:58:00|45365.1|45345.1|45369.4|45349.4|45369.4|45349.4|45365.1|45345.1|22
1727207900000|2024-09-24 19:58:20|||||||||1
1727207910000|2024-09-24 19:58:30|||||||||1
1727207920000|2024-09-24 19:58:40|45371.1|45351.1|45374.4|45354.4|45374.4|45354.4|45371.1|45351.1|9
1727207930000|2024-09-24 19:58:50|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|0
1727207940000|2024-09-24 19:59:00|45374.4|45354.4|45371.9|45351.9|45374.4|45354.4|45369.4|45349.4|8
1727207950000|2024-09-24 19:59:10|45373.6|45353.6|45375.3|45355.3|45375.3|45355.3|45373.6|45353.6|5
1727207960000|2024-09-24 19:59:20|45376.1|45356.1|45379.4|45359.4|45379.4|45359.4|45376.1|45356.1|5
1727207970000|2024-09-24 19:59:30|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|4
1727207980000|2024-09-24 19:59:40|45383.6|45363.6|45389.4|45369.4|45391.1|45371.1|45383.6|45363.6|33
1727207990000|2024-09-24 19:59:50|45391.1|45371.1|45387.6|45367.6|45391.9|45371.9|45387.6|45367.6|27
1727208000000|2024-09-24 20:00:00|45389.4|45369.4|45392.6|45372.6|45392.6|45372.6|45389.4|45369.4|18
1727208010000|2024-09-24 20:00:10|45390.1|45370.1|45390.1|45370.1|45390.1|45370.1|45389.4|45369.4|2
1727208020000|2024-09-24 20:00:20|45392.6|45372.6|45389.4|45369.4|45392.6|45372.6|45389.4|45369.4|11
1727208030000|2024-09-24 20:00:30|||||||||5
1727208040000|2024-09-24 20:00:40|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727208050000|2024-09-24 20:00:50|||||||||1
1727208060000|2024-09-24 20:01:00|||||||||3
1727208070000|2024-09-24 20:01:10|45396.1|45376.1|45394.4|45374.4|45396.9|45376.9|45394.4|45374.4|5
1727208080000|2024-09-24 20:01:20|45392.7|45372.7|45390.9|45370.9|45392.7|45372.7|45390.9|45370.9|15
1727208090000|2024-09-24 20:01:30|45392.7|45372.7|45387.7|45367.7|45392.7|45372.7|45386.9|45366.9|7
1727208100000|2024-09-24 20:01:40|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45387.7|45367.7|7
1727208110000|2024-09-24 20:01:50|||||||||2
1727208130000|2024-09-24 20:02:10|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|0
1727208140000|2024-09-24 20:02:20|45386.9|45366.9|45385.2|45365.2|45386.9|45366.9|45385.2|45365.2|11
1727208150000|2024-09-24 20:02:30|45381.9|45361.9|45384.4|45364.4|45384.4|45364.4|45381.9|45361.9|1
1727208180000|2024-09-24 20:03:00|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|2
1727208190000|2024-09-24 20:03:10|||||||||1
1727208200000|2024-09-24 20:03:20|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727208220000|2024-09-24 20:03:40|||||||||3
1727208230000|2024-09-24 20:03:50|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|4
1727208240000|2024-09-24 20:04:00|45375.2|45355.2|45373.6|45353.6|45375.2|45355.2|45373.6|45353.6|0
1727208250000|2024-09-24 20:04:10|45371.9|45351.9|45370.2|45350.2|45371.9|45351.9|45370.2|45350.2|0
1727208270000|2024-09-24 20:04:30|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|1
1727208280000|2024-09-24 20:04:40|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|0
1727208290000|2024-09-24 20:04:50|45371.9|45351.9|45373.6|45353.6|45373.6|45353.6|45371.9|45351.9|1
1727208300000|2024-09-24 20:05:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|0
1727208320000|2024-09-24 20:05:20|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|3
1727208330000|2024-09-24 20:05:30|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|0
1727208340000|2024-09-24 20:05:40|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|10
1727208350000|2024-09-24 20:05:50|45381.1|45361.1|45392.8|45372.8|45392.8|45372.8|45381.1|45361.1|17
1727208370000|2024-09-24 20:06:10|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727208380000|2024-09-24 20:06:20|45396.1|45376.1|45396.1|45376.1|45396.1|45376.1|45396.1|45376.1|0
1727208390000|2024-09-24 20:06:30|||||||||1
1727208420000|2024-09-24 20:07:00|||||||||2
1727208430000|2024-09-24 20:07:10|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|0
1727208450000|2024-09-24 20:07:30|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|5
1727208460000|2024-09-24 20:07:40|45400.2|45380.2|45401|45381|45401|45381|45400.2|45380.2|1
1727208470000|2024-09-24 20:07:50|45401.7|45381.7|45402.5|45382.5|45402.5|45382.5|45401.7|45381.7|1
1727208480000|2024-09-24 20:08:00|45401.7|45381.7|45401|45381|45401.7|45381.7|45401|45381|0
1727208490000|2024-09-24 20:08:10|||||||||2
1727208500000|2024-09-24 20:08:20|||||||||3
1727208510000|2024-09-24 20:08:30|||||||||1
1727208550000|2024-09-24 20:09:10|||||||||2
1727208570000|2024-09-24 20:09:30|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|3
1727208600000|2024-09-24 20:10:00|45397.8|45377.8|45396.1|45376.1|45399.4|45379.4|45396.1|45376.1|2
1727208610000|2024-09-24 20:10:10|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|3
1727208630000|2024-09-24 20:10:30|45396.1|45376.1|45394.4|45374.4|45396.1|45376.1|45394.4|45374.4|12
1727208640000|2024-09-24 20:10:40|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|0
1727208650000|2024-09-24 20:10:50|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|1
1727208660000|2024-09-24 20:11:00|45393.6|45373.6|45391.1|45371.1|45393.6|45373.6|45391.1|45371.1|0
1727208710000|2024-09-24 20:11:50|||||||||2
1727208720000|2024-09-24 20:12:00|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|1
1727208750000|2024-09-24 20:12:30|||||||||3
1727208780000|2024-09-24 20:13:00|||||||||4
1727208790000|2024-09-24 20:13:10|45391|45371|45389.4|45369.4|45391|45371|45389.4|45369.4|6
1727208800000|2024-09-24 20:13:20|||||||||1
1727208810000|2024-09-24 20:13:30|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208820000|2024-09-24 20:13:40|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|0
1727208830000|2024-09-24 20:13:50|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208840000|2024-09-24 20:14:00|45389.4|45369.4|45386.9|45366.9|45389.4|45369.4|45386.9|45366.9|2
1727208850000|2024-09-24 20:14:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727208860000|2024-09-24 20:14:20|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|2
1727208910000|2024-09-24 20:15:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727208920000|2024-09-24 20:15:20|||||||||3
1727208930000|2024-09-24 20:15:30|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208960000|2024-09-24 20:16:00|45389.4|45369.4|45385.2|45365.2|45389.4|45369.4|45385.2|45365.2|1
1727209010000|2024-09-24 20:16:50|45383.5|45363.5|45382.7|45362.7|45383.5|45363.5|45382.7|45362.7|1
1727209040000|2024-09-24 20:17:20|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|0
1727209060000|2024-09-24 20:17:40|||||||||2
1727209080000|2024-09-24 20:18:00|||||||||1
1727209090000|2024-09-24 20:18:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727209130000|2024-09-24 20:18:50|||||||||1
1727209140000|2024-09-24 20:19:00|45384.4|45364.4|45385.2|45365.2|45385.2|45365.2|45384.4|45364.4|0
1727209150000|2024-09-24 20:19:10|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|0
1727209160000|2024-09-24 20:19:20|||||||||1
1727209180000|2024-09-24 20:19:40|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|1
1727209190000|2024-09-24 20:19:50|45386|45366|45387.7|45367.7|45387.7|45367.7|45386|45366|0
1727209200000|2024-09-24 20:20:00|||||||||10
1727209210000|2024-09-24 20:20:10|45392.7|45372.7|45392.7|45372.7|45394.4|45374.4|45392.7|45372.7|13
1727209220000|2024-09-24 20:20:20|45394.4|45374.4|45392.7|45372.7|45394.4|45374.4|45392.7|45372.7|1
1727209230000|2024-09-24 20:20:30|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727209240000|2024-09-24 20:20:40|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|45394.4|45374.4|0
1727209250000|2024-09-24 20:20:50|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727209260000|2024-09-24 20:21:00|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|0
1727209270000|2024-09-24 20:21:10|45394.4|45374.4|45390.2|45370.2|45394.4|45374.4|45390.2|45370.2|4
1727209290000|2024-09-24 20:21:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|0
1727209300000|2024-09-24 20:21:40|45390.2|45370.2|45389.4|45369.4|45390.2|45370.2|45389.4|45369.4|0
1727209340000|2024-09-24 20:22:20|||||||||2
1727209370000|2024-09-24 20:22:50|45392.7|45372.7|45396|45376|45396|45376|45392.7|45372.7|12
1727209390000|2024-09-24 20:23:10|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|1
1727209400000|2024-09-24 20:23:20|45396|45376|45396|45376|45396|45376|45396|45376|0
1727209410000|2024-09-24 20:23:30|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|1
1727209420000|2024-09-24 20:23:40|45399.3|45379.3|45404.4|45384.4|45404.4|45384.4|45399.3|45379.3|5
1727209440000|2024-09-24 20:24:00|||||||||1
1727209470000|2024-09-24 20:24:30|||||||||2
1727209480000|2024-09-24 20:24:40|45406.9|45386.9|45406.9|45386.9|45406.9|45386.9|45406.9|45386.9|0
1727209500000|2024-09-24 20:25:00|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|3
1727209530000|2024-09-24 20:25:30|||||||||2
1727209550000|2024-09-24 20:25:50|45406.2|45386.2|45404.4|45384.4|45406.2|45386.2|45404.4|45384.4|1
1727209560000|2024-09-24 20:26:00|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|0
1727209570000|2024-09-24 20:26:10|45408.7|45388.7|45404.4|45384.4|45408.7|45388.7|45403.7|45383.7|3
1727209580000|2024-09-24 20:26:20|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|6
1727209600000|2024-09-24 20:26:40|45406.9|45386.9|45408.7|45388.7|45408.7|45388.7|45406.9|45386.9|0
1727209610000|2024-09-24 20:26:50|||||||||1
1727209620000|2024-09-24 20:27:00|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|0
1727209630000|2024-09-24 20:27:10|45410.2|45390.2|45416.9|45396.9|45416.9|45396.9|45410.2|45390.2|10
1727209640000|2024-09-24 20:27:20|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|2
1727209670000|2024-09-24 20:27:50|||||||||1
1727209690000|2024-09-24 20:28:10|45418.7|45398.7|45426.2|45406.2|45428.7|45408.7|45418.7|45398.7|15
1727209700000|2024-09-24 20:28:20|45426.9|45406.9|45426.2|45406.2|45426.9|45406.9|45426.2|45406.2|2
1727209710000|2024-09-24 20:28:30|45426.9|45406.9|45431.2|45411.2|45431.2|45411.2|45426.9|45406.9|5
1727209720000|2024-09-24 20:28:40|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|1
1727209730000|2024-09-24 20:28:50|45431.2|45411.2|45421.9|45401.9|45431.2|45411.2|45421.9|45401.9|34
1727209740000|2024-09-24 20:29:00|45421.2|45401.2|45419.4|45399.4|45421.2|45401.2|45419.4|45399.4|6
1727209750000|2024-09-24 20:29:10|45418.7|45398.7|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|3
1727209760000|2024-09-24 20:29:20|||||||||1
1727209770000|2024-09-24 20:29:30|||||||||1
1727209780000|2024-09-24 20:29:40|45422.9|45402.9|45422.9|45402.9|45422.9|45402.9|45421.2|45401.2|12
1727209790000|2024-09-24 20:29:50|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|2
1727209800000|2024-09-24 20:30:00|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45423.7|45403.7|2
1727209810000|2024-09-24 20:30:10|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|0
1727209830000|2024-09-24 20:30:30|45428.7|45408.7|45431.2|45411.2|45431.2|45411.2|45428.7|45408.7|6
1727209840000|2024-09-24 20:30:40|||||||||1
1727209850000|2024-09-24 20:30:50|45432.9|45412.9|45431.2|45411.2|45432.9|45412.9|45431.2|45411.2|1
1727209870000|2024-09-24 20:31:10|45430.4|45410.4|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|2
1727209890000|2024-09-24 20:31:30|45430.4|45410.4|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|0
1727209910000|2024-09-24 20:31:50|45432.9|45412.9|45429.5|45409.5|45432.9|45412.9|45429.5|45409.5|6
1727209920000|2024-09-24 20:32:00|45428.7|45408.7|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|2
1727209950000|2024-09-24 20:32:30|45429.6|45409.6|45429.6|45409.6|45429.6|45409.6|45427.9|45407.9|4
1727209960000|2024-09-24 20:32:40|45427.9|45407.9|45432.9|45412.9|45432.9|45412.9|45427.9|45407.9|2
1727209970000|2024-09-24 20:32:50|45432.1|45412.1|45427.9|45407.9|45432.1|45412.1|45427.9|45407.9|1
1727209980000|2024-09-24 20:33:00|45429.6|45409.6|45429.5|45409.5|45431.2|45411.2|45429.5|45409.5|3
1727209990000|2024-09-24 20:33:10|45427.9|45407.9|45427.9|45407.9|45427.9|45407.9|45427.9|45407.9|0
1727210000000|2024-09-24 20:33:20|||||||||4
1727210040000|2024-09-24 20:34:00|||||||||1
1727210060000|2024-09-24 20:34:20|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|1
1727210090000|2024-09-24 20:34:50|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|2
1727210100000|2024-09-24 20:35:00|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|3
1727210110000|2024-09-24 20:35:10|45427.9|45407.9|45424.6|45404.6|45427.9|45407.9|45424.6|45404.6|1
1727210120000|2024-09-24 20:35:20|45426.3|45406.3|45427.1|45407.1|45427.1|45407.1|45426.3|45406.3|0
1727210130000|2024-09-24 20:35:30|45426.3|45406.3|45424.6|45404.6|45426.3|45406.3|45424.6|45404.6|3
1727210140000|2024-09-24 20:35:40|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45424.6|45404.6|1
1727210160000|2024-09-24 20:36:00|45425.4|45405.4|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|1
1727210170000|2024-09-24 20:36:10|45425.4|45405.4|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|0
1727210180000|2024-09-24 20:36:20|45425.4|45405.4|45422.9|45402.9|45425.4|45405.4|45422.9|45402.9|3
1727210190000|2024-09-24 20:36:30|45422.1|45402.1|45422.1|45402.1|45422.1|45402.1|45422.1|45402.1|0
1727210200000|2024-09-24 20:36:40|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|2
1727210210000|2024-09-24 20:36:50|45418.7|45398.7|45417.1|45397.1|45418.7|45398.7|45417.1|45397.1|2
1727210220000|2024-09-24 20:37:00|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|1
1727210270000|2024-09-24 20:37:50|||||||||1
1727210290000|2024-09-24 20:38:10|||||||||2
1727210300000|2024-09-24 20:38:20|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|7
1727210310000|2024-09-24 20:38:30|45413.7|45393.7|45414.5|45394.5|45414.5|45394.5|45413.7|45393.7|2
1727210320000|2024-09-24 20:38:40|||||||||1
1727210340000|2024-09-24 20:39:00|||||||||3
1727210370000|2024-09-24 20:39:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|5
1727210380000|2024-09-24 20:39:40|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|0
1727210400000|2024-09-24 20:40:00|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|7
1727210420000|2024-09-24 20:40:20|||||||||3
1727210430000|2024-09-24 20:40:30|||||||||1
1727210440000|2024-09-24 20:40:40|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|0
1727210450000|2024-09-24 20:40:50|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|2
1727210470000|2024-09-24 20:41:10|45421.2|45401.2|45419.5|45399.5|45421.2|45401.2|45419.5|45399.5|1
1727210480000|2024-09-24 20:41:20|45421.2|45401.2|45422.8|45402.8|45422.8|45402.8|45419.5|45399.5|0
1727210490000|2024-09-24 20:41:30|45422|45402|45422|45402|45422|45402|45422|45402|0
1727210510000|2024-09-24 20:41:50|45419.5|45399.5|45420.3|45400.3|45420.3|45400.3|45419.5|45399.5|4
1727210520000|2024-09-24 20:42:00|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|1
1727210530000|2024-09-24 20:42:10|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|2
1727210570000|2024-09-24 20:42:50|45419.5|45399.5|45418.7|45398.7|45419.5|45399.5|45418.7|45398.7|2
1727210600000|2024-09-24 20:43:20|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|1
1727210610000|2024-09-24 20:43:30|45416.2|45396.2|45412|45392|45416.2|45396.2|45412|45392|1
1727210630000|2024-09-24 20:43:50|||||||||2
1727210640000|2024-09-24 20:44:00|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|0
1727210680000|2024-09-24 20:44:40|45412|45392|45412|45392|45412|45392|45412|45392|0
1727210700000|2024-09-24 20:45:00|45410.3|45390.3|45412|45392|45412|45392|45410.3|45390.3|4
1727210710000|2024-09-24 20:45:10|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|0
1727210720000|2024-09-24 20:45:20|45412|45392|45410.3|45390.3|45412|45392|45410.3|45390.3|1
1727210730000|2024-09-24 20:45:30|45407.8|45387.8|45407|45387|45407.8|45387.8|45407|45387|0
1727210750000|2024-09-24 20:45:50|45405.3|45385.3|45404.5|45384.5|45405.3|45385.3|45404.5|45384.5|5
1727210760000|2024-09-24 20:46:00|45405.3|45385.3|45407|45387|45407|45387|45405.3|45385.3|1
1727210790000|2024-09-24 20:46:30|45406.2|45386.2|45404.5|45384.5|45406.2|45386.2|45404.5|45384.5|1
1727210800000|2024-09-24 20:46:40|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727210820000|2024-09-24 20:47:00|45402|45382|45402|45382|45402|45382|45402|45382|2
1727210850000|2024-09-24 20:47:30|45399.5|45379.5|45397|45377|45399.5|45379.5|45397|45377|0
1727210870000|2024-09-24 20:47:50|45398.7|45378.7|45397|45377|45398.7|45378.7|45397|45377|2
1727210880000|2024-09-24 20:48:00|45395.3|45375.3|45386.2|45366.2|45395.3|45375.3|45386.2|45366.2|4
1727210890000|2024-09-24 20:48:10|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|1
1727210940000|2024-09-24 20:49:00|45387|45367|45387|45367|45387|45367|45387|45367|3
1727210970000|2024-09-24 20:49:30|||||||||1
1727210980000|2024-09-24 20:49:40|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|1
1727210990000|2024-09-24 20:49:50|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|0
1727211000000|2024-09-24 20:50:00|45390.3|45370.3|45392|45372|45392|45372|45390.3|45370.3|1
1727211010000|2024-09-24 20:50:10|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|0
1727211030000|2024-09-24 20:50:30|45389.5|45369.5|45393.7|45373.7|45393.7|45373.7|45389.5|45369.5|10
1727211040000|2024-09-24 20:50:40|45392|45372|45395.4|45375.4|45395.4|45375.4|45392|45372|4
1727211080000|2024-09-24 20:51:20|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|1
1727211090000|2024-09-24 20:51:30|45392|45372|45392|45372|45392|45372|45392|45372|1
1727211100000|2024-09-24 20:51:40|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|0
1727211130000|2024-09-24 20:52:10|45394.5|45374.5|45391.2|45371.2|45394.5|45374.5|45391.2|45371.2|7
1727211140000|2024-09-24 20:52:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|4
1727211150000|2024-09-24 20:52:30|45392|45372|45392|45372|45392|45372|45392|45372|5
1727211160000|2024-09-24 20:52:40|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|4
1727211170000|2024-09-24 20:52:50|||||||||1
1727211200000|2024-09-24 20:53:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|4
1727211230000|2024-09-24 20:53:50|||||||||5
1727211250000|2024-09-24 20:54:10|45397|45377|45398.7|45378.7|45398.7|45378.7|45397|45377|2
1727211270000|2024-09-24 20:54:30|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|1
1727211280000|2024-09-24 20:54:40|||||||||1
1727211290000|2024-09-24 20:54:50|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|1
1727211300000|2024-09-24 20:55:00|||||||||7
1727211340000|2024-09-24 20:55:40|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|1
1727211380000|2024-09-24 20:56:20|45397|45377|45395.3|45375.3|45397|45377|45395.3|45375.3|1
1727211390000|2024-09-24 20:56:30|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|2
1727211400000|2024-09-24 20:56:40|45392.8|45372.8|45395.3|45375.3|45395.3|45375.3|45392.8|45372.8|0
1727211410000|2024-09-24 20:56:50|||||||||10
1727211440000|2024-09-24 20:57:20|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|1
1727211480000|2024-09-24 20:58:00|||||||||1
1727211500000|2024-09-24 20:58:20|45395.3|45375.3|45393.6|45373.6|45395.3|45375.3|45393.6|45373.6|0
1727211510000|2024-09-24 20:58:30|45391.9|45371.9|45393.6|45373.6|45393.6|45373.6|45391.9|45371.9|2
1727211530000|2024-09-24 20:58:50|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|1
1727211540000|2024-09-24 20:59:00|45397|45377|45397|45377|45397|45377|45395.3|45375.3|2
1727211550000|2024-09-24 20:59:10|45395.3|45375.3|45397.8|45377.8|45397.8|45377.8|45395.3|45375.3|1
1727211560000|2024-09-24 20:59:20|||||||||2
1727211590000|2024-09-24 20:59:50|45396.1|45376.1|45397|45377|45397|45377|45395.3|45375.3|7
1727215210000|2024-09-24 22:00:10|45422.3|45402.3|45419.1|45399.1|45424.1|45404.1|45419.1|45399.1|13
1727215220000|2024-09-24 22:00:20|45420.8|45400.8|45419.1|45399.1|45420.8|45400.8|45419.1|45399.1|6
1727215230000|2024-09-24 22:00:30|45418.3|45398.3|45413.1|45393.1|45418.3|45398.3|45413.1|45393.1|4
1727215240000|2024-09-24 22:00:40|45414.8|45394.8|45412.3|45392.3|45414.8|45394.8|45412.3|45392.3|3
1727215250000|2024-09-24 22:00:50|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|0
1727215260000|2024-09-24 22:01:00|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|7
1727215270000|2024-09-24 22:01:10|45397.3|45377.3|45394.1|45374.1|45397.3|45377.3|45394.1|45374.1|3
1727215280000|2024-09-24 22:01:20|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|5
1727215290000|2024-09-24 22:01:30|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|0
1727215300000|2024-09-24 22:01:40|45390|45370|45390.8|45370.8|45390.8|45370.8|45388.3|45368.3|7
1727215310000|2024-09-24 22:01:50|45393.3|45373.3|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|5
1727215320000|2024-09-24 22:02:00|45390|45370|45390.8|45370.8|45390.8|45370.8|45390|45370|1
1727215330000|2024-09-24 22:02:10|||||||||2
1727215340000|2024-09-24 22:02:20|45391.6|45371.6|45393.3|45373.3|45393.3|45373.3|45391.6|45371.6|5
1727215350000|2024-09-24 22:02:30|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|3
1727215360000|2024-09-24 22:02:40|||||||||1
1727215370000|2024-09-24 22:02:50|||||||||6
1727215380000|2024-09-24 22:03:00|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|4
1727215400000|2024-09-24 22:03:20|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|4
1727215420000|2024-09-24 22:03:40|||||||||5
1727215460000|2024-09-24 22:04:20|45401.6|45381.6|45405.8|45385.8|45405.8|45385.8|45401.6|45381.6|2
1727215480000|2024-09-24 22:04:40|||||||||3
1727215490000|2024-09-24 22:04:50|45400.8|45380.8|45396.6|45376.6|45400.8|45380.8|45396.6|45376.6|5
1727215500000|2024-09-24 22:05:00|||||||||1
1727215520000|2024-09-24 22:05:20|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|1
1727215530000|2024-09-24 22:05:30|||||||||7
1727215540000|2024-09-24 22:05:40|||||||||5
1727215560000|2024-09-24 22:06:00|||||||||1
1727215570000|2024-09-24 22:06:10|||||||||2
1727215640000|2024-09-24 22:07:20|||||||||1
1727215650000|2024-09-24 22:07:30|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|1
1727215680000|2024-09-24 22:08:00|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|4
1727215720000|2024-09-24 22:08:40|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|1
1727215730000|2024-09-24 22:08:50|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|0
1727215760000|2024-09-24 22:09:20|||||||||2
1727215770000|2024-09-24 22:09:30|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|4
1727215840000|2024-09-24 22:10:40|||||||||1
1727215850000|2024-09-24 22:10:50|||||||||2
1727215870000|2024-09-24 22:11:10|||||||||5
1727215880000|2024-09-24 22:11:20|45399.9|45379.9|45399.1|45379.1|45399.9|45379.9|45399.1|45379.1|3
1727215890000|2024-09-24 22:11:30|||||||||1
1727215910000|2024-09-24 22:11:50|||||||||1
1727216030000|2024-09-24 22:13:50|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|7
1727216040000|2024-09-24 22:14:00|45397.5|45377.5|45398.3|45378.3|45398.3|45378.3|45397.5|45377.5|17
1727216160000|2024-09-24 22:16:00|45399.9|45379.9|45403.3|45383.3|45403.3|45383.3|45399.9|45379.9|2
1727216190000|2024-09-24 22:16:30|45405|45385|45405|45385|45405|45385|45405|45385|3
1727216230000|2024-09-24 22:17:10|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|2
1727216260000|2024-09-24 22:17:40|45407.5|45387.5|45406.7|45386.7|45407.5|45387.5|45406.7|45386.7|1
1727216270000|2024-09-24 22:17:50|45405|45385|45405|45385|45405|45385|45405|45385|0
1727216300000|2024-09-24 22:18:20|45405.8|45385.8|45407.5|45387.5|45407.5|45387.5|45405.8|45385.8|2
1727216310000|2024-09-24 22:18:30|45409.2|45389.2|45410|45390|45410|45390|45409.2|45389.2|0
1727216350000|2024-09-24 22:19:10|45408.3|45388.3|45405.8|45385.8|45408.3|45388.3|45405.8|45385.8|8
1727216360000|2024-09-24 22:19:20|||||||||3
1727216370000|2024-09-24 22:19:30|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|2
1727216380000|2024-09-24 22:19:40|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|45400.8|45380.8|7
1727216390000|2024-09-24 22:19:50|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|0
1727216400000|2024-09-24 22:20:00|||||||||4
1727216440000|2024-09-24 22:20:40|45408.3|45388.3|45408.3|45388.3|45408.3|45388.3|45408.3|45388.3|1
1727216450000|2024-09-24 22:20:50|45405.8|45385.8|45410|45390|45410|45390|45405.8|45385.8|2
1727216470000|2024-09-24 22:21:10|||||||||2
1727216480000|2024-09-24 22:21:20|45412.5|45392.5|45413.3|45393.3|45413.3|45393.3|45412.5|45392.5|0
1727216520000|2024-09-24 22:22:00|45410.8|45390.8|45413.3|45393.3|45413.3|45393.3|45410.8|45390.8|2
1727216530000|2024-09-24 22:22:10|45411.6|45391.6|45412.5|45392.5|45412.5|45392.5|45410.8|45390.8|0
1727216570000|2024-09-24 22:22:50|45415.8|45395.8|45411.6|45391.6|45415.8|45395.8|45411.6|45391.6|1
1727216580000|2024-09-24 22:23:00|45414.1|45394.1|45411.6|45391.6|45414.1|45394.1|45411.6|45391.6|1
1727216590000|2024-09-24 22:23:10|||||||||1
1727216600000|2024-09-24 22:23:20|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|5
1727216640000|2024-09-24 22:24:00|||||||||2
1727216690000|2024-09-24 22:24:50|||||||||1
1727216780000|2024-09-24 22:26:20|45416.6|45396.6|45416.6|45396.6|45416.6|45396.6|45416.6|45396.6|0
1727216840000|2024-09-24 22:27:20|||||||||1
1727216860000|2024-09-24 22:27:40|45423.3|45403.3|45425.1|45405.1|45425.1|45405.1|45423.3|45403.3|16
1727216870000|2024-09-24 22:27:50|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|1
1727216890000|2024-09-24 22:28:10|||||||||1
1727216910000|2024-09-24 22:28:30|45425.1|45405.1|45431.8|45411.8|45431.8|45411.8|45425.1|45405.1|27
1727216920000|2024-09-24 22:28:40|45430.1|45410.1|45431.8|45411.8|45431.8|45411.8|45430.1|45410.1|0
1727216930000|2024-09-24 22:28:50|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|2
1727216970000|2024-09-24 22:29:30|||||||||1
1727217000000|2024-09-24 22:30:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|8
1727217090000|2024-09-24 22:31:30|||||||||1
1727217100000|2024-09-24 22:31:40|||||||||1
1727217120000|2024-09-24 22:32:00|45425.9|45405.9|45422.6|45402.6|45425.9|45405.9|45422.6|45402.6|7
1727217130000|2024-09-24 22:32:10|||||||||1
1727217210000|2024-09-24 22:33:30|||||||||1
1727217270000|2024-09-24 22:34:30|||||||||1
1727217280000|2024-09-24 22:34:40|||||||||2
1727217300000|2024-09-24 22:35:00|||||||||2
1727217310000|2024-09-24 22:35:10|45420.9|45400.9|45422.6|45402.6|45422.6|45402.6|45420.9|45400.9|1
1727217330000|2024-09-24 22:35:30|45424.3|45404.3|45422.6|45402.6|45424.3|45404.3|45422.6|45402.6|1
1727217340000|2024-09-24 22:35:40|45424.3|45404.3|45422.6|45402.6|45424.3|45404.3|45422.6|45402.6|1
1727217370000|2024-09-24 22:36:10|45420.9|45400.9|45422.6|45402.6|45422.6|45402.6|45420.9|45400.9|7
1727217390000|2024-09-24 22:36:30|45423.4|45403.4|45425.1|45405.1|45425.1|45405.1|45423.4|45403.4|1
1727217400000|2024-09-24 22:36:40|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|0
1727217420000|2024-09-24 22:37:00|45427.6|45407.6|45425.9|45405.9|45427.6|45407.6|45425.9|45405.9|0
1727217430000|2024-09-24 22:37:10|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|0
1727217440000|2024-09-24 22:37:20|45425.9|45405.9|45427.6|45407.6|45427.6|45407.6|45425.9|45405.9|0
1727217450000|2024-09-24 22:37:30|||||||||1
1727217460000|2024-09-24 22:37:40|45425.9|45405.9|45426.7|45406.7|45426.7|45406.7|45425.9|45405.9|10
1727217490000|2024-09-24 22:38:10|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|3
1727217510000|2024-09-24 22:38:30|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|6
1727217520000|2024-09-24 22:38:40|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|4
1727217550000|2024-09-24 22:39:10|45435.1|45415.1|45433.4|45413.4|45435.1|45415.1|45433.4|45413.4|1
1727217580000|2024-09-24 22:39:40|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|0
1727217590000|2024-09-24 22:39:50|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|0
1727217610000|2024-09-24 22:40:10|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|0
1727217620000|2024-09-24 22:40:20|||||||||1
1727217630000|2024-09-24 22:40:30|||||||||1
1727217640000|2024-09-24 22:40:40|45430|45410|45429.2|45409.2|45430|45410|45429.2|45409.2|1
1727217690000|2024-09-24 22:41:30|||||||||1
1727217720000|2024-09-24 22:42:00|||||||||1
1727217740000|2024-09-24 22:42:20|45430.9|45410.9|45432.6|45412.6|45432.6|45412.6|45430.9|45410.9|39
1727217760000|2024-09-24 22:42:40|45436|45416|45437.6|45417.6|45437.6|45417.6|45436|45416|2
1727217780000|2024-09-24 22:43:00|45441|45421|45441|45421|45441|45421|45441|45421|2
1727217810000|2024-09-24 22:43:30|45442.7|45422.7|45443.5|45423.5|45443.5|45423.5|45442.7|45422.7|0
1727217820000|2024-09-24 22:43:40|||||||||1
1727217830000|2024-09-24 22:43:50|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|0
1727217860000|2024-09-24 22:44:20|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|1
1727217880000|2024-09-24 22:44:40|45445.9|45425.9|45445.1|45425.1|45445.9|45425.9|45445.1|45425.1|5
1727217900000|2024-09-24 22:45:00|45445.9|45425.9|45447.6|45427.6|45449.3|45429.3|45445.9|45425.9|7
1727217910000|2024-09-24 22:45:10|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|7
1727217920000|2024-09-24 22:45:20|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|0
1727217930000|2024-09-24 22:45:30|45454.3|45434.3|45456|45436|45456|45436|45454.3|45434.3|1
1727217950000|2024-09-24 22:45:50|||||||||1
1727217960000|2024-09-24 22:46:00|45458.5|45438.5|45456.8|45436.8|45458.5|45438.5|45456.8|45436.8|0
1727217970000|2024-09-24 22:46:10|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|0
1727217990000|2024-09-24 22:46:30|45456.8|45436.8|45457.6|45437.6|45457.6|45437.6|45456.8|45436.8|3
1727218010000|2024-09-24 22:46:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|0
1727218020000|2024-09-24 22:47:00|45457.6|45437.6|45457.6|45437.6|45459.3|45439.3|45455.1|45435.1|3
1727218030000|2024-09-24 22:47:10|45455.1|45435.1|45457.6|45437.6|45457.6|45437.6|45455.1|45435.1|1
1727218040000|2024-09-24 22:47:20|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1727218070000|2024-09-24 22:47:50|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|0
1727218080000|2024-09-24 22:48:00|||||||||2
1727218090000|2024-09-24 22:48:10|45460.9|45440.9|45462.6|45442.6|45462.6|45442.6|45460.9|45440.9|2
1727218110000|2024-09-24 22:48:30|||||||||1
1727218120000|2024-09-24 22:48:40|45464.3|45444.3|45464.3|45444.3|45464.3|45444.3|45464.3|45444.3|0
1727218140000|2024-09-24 22:49:00|45465.1|45445.1|45465.1|45445.1|45465.1|45445.1|45465.1|45445.1|1
1727218150000|2024-09-24 22:49:10|45466.8|45446.8|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|0
1727218170000|2024-09-24 22:49:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|3
1727218190000|2024-09-24 22:49:50|45465.1|45445.1|45469.3|45449.3|45469.3|45449.3|45465.1|45445.1|4
1727218200000|2024-09-24 22:50:00|||||||||1
1727218230000|2024-09-24 22:50:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|5
1727218250000|2024-09-24 22:50:50|45468.5|45448.5|45466.8|45446.8|45468.5|45448.5|45466.8|45446.8|0
1727218260000|2024-09-24 22:51:00|45468.5|45448.5|45469.3|45449.3|45469.3|45449.3|45468.5|45448.5|2
1727218270000|2024-09-24 22:51:10|||||||||3
1727218300000|2024-09-24 22:51:40|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|0
1727218310000|2024-09-24 22:51:50|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|2
1727218340000|2024-09-24 22:52:20|45471|45451|45466|45446|45471|45451|45466|45446|11
1727218360000|2024-09-24 22:52:40|45466.8|45446.8|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|4
1727218390000|2024-09-24 22:53:10|45467.8|45447.8|45482.8|45462.8|45482.8|45462.8|45467.8|45447.8|46
1727218400000|2024-09-24 22:53:20|45483.6|45463.6|45481.8|45461.8|45483.6|45463.6|45481.8|45461.8|2
1727218410000|2024-09-24 22:53:30|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|1
1727218420000|2024-09-24 22:53:40|45479.3|45459.3|45481.1|45461.1|45481.1|45461.1|45479.3|45459.3|1
1727218430000|2024-09-24 22:53:50|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|7
1727218440000|2024-09-24 22:54:00|45481.8|45461.8|45484.3|45464.3|45484.3|45464.3|45481.8|45461.8|4
1727218450000|2024-09-24 22:54:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1727218480000|2024-09-24 22:54:40|45487.8|45467.8|45486.1|45466.1|45487.8|45467.8|45486.1|45466.1|2
1727218500000|2024-09-24 22:55:00|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|4
1727218510000|2024-09-24 22:55:10|||||||||1
1727218520000|2024-09-24 22:55:20|||||||||2
1727218530000|2024-09-24 22:55:30|||||||||1
1727218550000|2024-09-24 22:55:50|45491.1|45471.1|45491.8|45471.8|45493.6|45473.6|45491.1|45471.1|3
1727218590000|2024-09-24 22:56:30|45494.3|45474.3|45496.8|45476.8|45496.8|45476.8|45493.6|45473.6|2
1727218600000|2024-09-24 22:56:40|||||||||1
1727218620000|2024-09-24 22:57:00|||||||||3
1727218630000|2024-09-24 22:57:10|||||||||1
1727218660000|2024-09-24 22:57:40|45496.9|45476.9|45494.4|45474.4|45496.9|45476.9|45494.4|45474.4|5
1727218700000|2024-09-24 22:58:20|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|3
1727218720000|2024-09-24 22:58:40|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|1
1727218730000|2024-09-24 22:58:50|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|1
1727218750000|2024-09-24 22:59:10|||||||||5
1727218760000|2024-09-24 22:59:20|||||||||2
1727218780000|2024-09-24 22:59:40|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|0
1727218790000|2024-09-24 22:59:50|45491.1|45471.1|45491.9|45471.9|45491.9|45471.9|45491.1|45471.1|0
1727218820000|2024-09-24 23:00:20|45490.1|45470.1|45489.4|45469.4|45490.1|45470.1|45489.4|45469.4|0
1727218840000|2024-09-24 23:00:40|45488.6|45468.6|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|3
1727218850000|2024-09-24 23:00:50|45489.4|45469.4|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|0
1727218860000|2024-09-24 23:01:00|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218870000|2024-09-24 23:01:10|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|0
1727218880000|2024-09-24 23:01:20|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218890000|2024-09-24 23:01:30|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45487.6|45467.6|0
1727218900000|2024-09-24 23:01:40|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|0
1727218910000|2024-09-24 23:01:50|45488.6|45468.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218920000|2024-09-24 23:02:00|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218930000|2024-09-24 23:02:10|45488.6|45468.6|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|2
1727218950000|2024-09-24 23:02:30|45484.4|45464.4|45481.9|45461.9|45484.4|45464.4|45481.9|45461.9|4
1727218960000|2024-09-24 23:02:40|45481.1|45461.1|45476.9|45456.9|45481.1|45461.1|45476.9|45456.9|5
1727218970000|2024-09-24 23:02:50|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|8
1727218980000|2024-09-24 23:03:00|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|0
1727218990000|2024-09-24 23:03:10|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|2
1727219000000|2024-09-24 23:03:20|45474.4|45454.4|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|3
1727219010000|2024-09-24 23:03:30|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|0
1727219020000|2024-09-24 23:03:40|45471.1|45451.1|45474.4|45454.4|45474.4|45454.4|45471.1|45451.1|5
1727219030000|2024-09-24 23:03:50|45472.7|45452.7|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|0
1727219050000|2024-09-24 23:04:10|45472.7|45452.7|45474.4|45454.4|45474.4|45454.4|45472.7|45452.7|1
1727219070000|2024-09-24 23:04:30|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|1
1727219080000|2024-09-24 23:04:40|||||||||1
1727219140000|2024-09-24 23:05:40|45470.2|45450.2|45471.9|45451.9|45471.9|45451.9|45470.2|45450.2|2
1727219150000|2024-09-24 23:05:50|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1727219160000|2024-09-24 23:06:00|45472.8|45452.8|45473.6|45453.6|45473.6|45453.6|45472.8|45452.8|0
1727219170000|2024-09-24 23:06:10|||||||||1
1727219190000|2024-09-24 23:06:30|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|0
1727219240000|2024-09-24 23:07:20|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|8
1727219250000|2024-09-24 23:07:30|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|2
1727219270000|2024-09-24 23:07:50|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|4
1727219280000|2024-09-24 23:08:00|||||||||1
1727219330000|2024-09-24 23:08:50|45471|45451|45471|45451|45471|45451|45471|45451|1
1727219350000|2024-09-24 23:09:10|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|1
1727219370000|2024-09-24 23:09:30|45472.5|45452.5|45474.2|45454.2|45474.2|45454.2|45472.5|45452.5|0
1727219380000|2024-09-24 23:09:40|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|0
1727219400000|2024-09-24 23:10:00|45479.2|45459.2|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|2
1727219410000|2024-09-24 23:10:10|45481|45461|45479.2|45459.2|45481|45461|45479.2|45459.2|3
1727219420000|2024-09-24 23:10:20|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|0
1727219450000|2024-09-24 23:10:50|45481|45461|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|1
1727219470000|2024-09-24 23:11:10|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|1
1727219490000|2024-09-24 23:11:30|45484.3|45464.3|45479.3|45459.3|45484.3|45464.3|45479.3|45459.3|6
1727219550000|2024-09-24 23:12:30|||||||||1
1727219640000|2024-09-24 23:14:00|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|3
1727219680000|2024-09-24 23:14:40|||||||||1
1727219690000|2024-09-24 23:14:50|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|4
1727219700000|2024-09-24 23:15:00|45468.3|45448.3|45466.8|45446.8|45468.3|45448.3|45466.8|45446.8|0
1727219720000|2024-09-24 23:15:20|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|2
1727219760000|2024-09-24 23:16:00|45466.8|45446.8|45469.3|45449.3|45469.3|45449.3|45466.8|45446.8|1
1727219790000|2024-09-24 23:16:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|0
1727219820000|2024-09-24 23:17:00|45468.3|45448.3|45471.8|45451.8|45471.8|45451.8|45468.3|45448.3|1
1727219840000|2024-09-24 23:17:20|45471|45451|45469.3|45449.3|45471|45451|45469.3|45449.3|1
1727219880000|2024-09-24 23:18:00|45471|45451|45471.8|45451.8|45471.8|45451.8|45471|45451|0
1727219890000|2024-09-24 23:18:10|45470.1|45450.1|45469.3|45449.3|45470.1|45450.1|45469.3|45449.3|0
1727219900000|2024-09-24 23:18:20|45467.6|45447.6|45466.8|45446.8|45467.6|45447.6|45466.8|45446.8|0
1727219950000|2024-09-24 23:19:10|45465.1|45445.1|45464.3|45444.3|45465.1|45445.1|45463.3|45443.3|7
1727219980000|2024-09-24 23:19:40|45462.6|45442.6|45461.8|45441.8|45462.6|45442.6|45461.8|45441.8|0
1727220020000|2024-09-24 23:20:20|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|10
1727220050000|2024-09-24 23:20:50|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|0
1727220060000|2024-09-24 23:21:00|||||||||1
1727220070000|2024-09-24 23:21:10|||||||||1
1727220080000|2024-09-24 23:21:20|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45455.1|45435.1|1
1727220090000|2024-09-24 23:21:30|45456|45436|45454.3|45434.3|45456|45436|45454.3|45434.3|0
1727220110000|2024-09-24 23:21:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|2
1727220170000|2024-09-24 23:22:50|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|0
1727220180000|2024-09-24 23:23:00|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|2
1727220190000|2024-09-24 23:23:10|45458.5|45438.5|45459.3|45439.3|45459.3|45439.3|45458.5|45438.5|1
1727220230000|2024-09-24 23:23:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|8
1727220300000|2024-09-24 23:25:00|45455.1|45435.1|45454.3|45434.3|45455.1|45435.1|45454.3|45434.3|2
1727220310000|2024-09-24 23:25:10|45456|45436|45456.8|45436.8|45456.8|45436.8|45456|45436|0
1727220330000|2024-09-24 23:25:30|45461|45441|45461|45441|45461|45441|45461|45441|20
1727220340000|2024-09-24 23:25:40|45468.5|45448.5|45470.1|45450.1|45470.1|45450.1|45468.5|45448.5|2
1727220350000|2024-09-24 23:25:50|45473.5|45453.5|45476.8|45456.8|45476.8|45456.8|45473.5|45453.5|5
1727220360000|2024-09-24 23:26:00|||||||||1
1727220390000|2024-09-24 23:26:30|||||||||1
1727220400000|2024-09-24 23:26:40|||||||||1
1727220410000|2024-09-24 23:26:50|45475.1|45455.1|45472.7|45452.7|45475.1|45455.1|45472.7|45452.7|25
1727220420000|2024-09-24 23:27:00|45470.4|45450.4|45470.4|45450.4|45470.4|45450.4|45470.4|45450.4|0
1727220440000|2024-09-24 23:27:20|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|3
1727220460000|2024-09-24 23:27:40|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|0
1727220480000|2024-09-24 23:28:00|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|0
1727220540000|2024-09-24 23:29:00|||||||||1
1727220600000|2024-09-24 23:30:00|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|0
1727220610000|2024-09-24 23:30:10|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|6
1727220640000|2024-09-24 23:30:40|45451|45431|45451|45431|45451|45431|45451|45431|1
1727220650000|2024-09-24 23:30:50|45450.2|45430.2|45448.5|45428.5|45450.2|45430.2|45448.5|45428.5|0
1727220660000|2024-09-24 23:31:00|45443.4|45423.4|45441.8|45421.8|45443.4|45423.4|45440.1|45420.1|5
1727220670000|2024-09-24 23:31:10|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|14
1727220680000|2024-09-24 23:31:20|||||||||4
1727220700000|2024-09-24 23:31:40|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|0
1727220710000|2024-09-24 23:31:50|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|0
1727220720000|2024-09-24 23:32:00|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|9
1727220760000|2024-09-24 23:32:40|45431|45411|45431|45411|45431|45411|45431|45411|0
1727220770000|2024-09-24 23:32:50|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|3
1727220790000|2024-09-24 23:33:10|45426.8|45406.8|45426|45406|45426.8|45406.8|45426|45406|0
1727220810000|2024-09-24 23:33:30|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|0
1727220830000|2024-09-24 23:33:50|45426|45406|45426|45406|45426|45406|45426|45406|0
1727220850000|2024-09-24 23:34:10|45421|45401|45421|45401|45421|45401|45421|45401|3
1727220930000|2024-09-24 23:35:30|||||||||2
1727220940000|2024-09-24 23:35:40|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|0
1727220960000|2024-09-24 23:36:00|45421|45401|45421.8|45401.8|45421.8|45401.8|45421|45401|0
1727220990000|2024-09-24 23:36:30|45420.1|45400.1|45421.8|45401.8|45421.8|45401.8|45420.1|45400.1|1
1727221040000|2024-09-24 23:37:20|45417.6|45397.6|45414.3|45394.3|45417.6|45397.6|45414.3|45394.3|15
1727221050000|2024-09-24 23:37:30|45412.6|45392.6|45414.3|45394.3|45414.3|45394.3|45412.6|45392.6|2
1727221080000|2024-09-24 23:38:00|45416.8|45396.8|45416.8|45396.8|45416.8|45396.8|45416.8|45396.8|0
1727221090000|2024-09-24 23:38:10|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|2
1727221130000|2024-09-24 23:38:50|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|2
1727221160000|2024-09-24 23:39:20|45420.1|45400.1|45421.8|45401.8|45421.8|45401.8|45420.1|45400.1|2
1727221170000|2024-09-24 23:39:30|45422.6|45402.6|45424.3|45404.3|45424.3|45404.3|45422.6|45402.6|2
1727221190000|2024-09-24 23:39:50|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|2
1727221200000|2024-09-24 23:40:00|45424.3|45404.3|45426|45406|45426.8|45406.8|45424.3|45404.3|1
1727221210000|2024-09-24 23:40:10|45424.3|45404.3|45426.8|45406.8|45426.8|45406.8|45424.3|45404.3|1
1727221230000|2024-09-24 23:40:30|45427.6|45407.6|45429.3|45409.3|45429.3|45409.3|45427.6|45407.6|0
1727221240000|2024-09-24 23:40:40|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|2
1727221250000|2024-09-24 23:40:50|45436|45416|45440.3|45420.3|45440.3|45420.3|45436|45416|8
1727221260000|2024-09-24 23:41:00|45441|45421|45441.8|45421.8|45441.8|45421.8|45439.3|45419.3|1
1727221270000|2024-09-24 23:41:10|45441|45421|45439.3|45419.3|45441|45421|45439.3|45419.3|0
1727221280000|2024-09-24 23:41:20|45441|45421|45439.3|45419.3|45441|45421|45439.3|45419.3|0
1727221290000|2024-09-24 23:41:30|45441|45421|45441|45421|45441|45421|45439.3|45419.3|0
1727221300000|2024-09-24 23:41:40|45439.3|45419.3|45441|45421|45441|45421|45439.3|45419.3|0
1727221310000|2024-09-24 23:41:50|45439.3|45419.3|45441.8|45421.8|45441.8|45421.8|45439.3|45419.3|1
1727221320000|2024-09-24 23:42:00|45442.6|45422.6|45444.3|45424.3|45444.3|45424.3|45442.6|45422.6|0
1727221340000|2024-09-24 23:42:20|45449.3|45429.3|45449.3|45429.3|45449.3|45429.3|45449.3|45429.3|0
1727221370000|2024-09-24 23:42:50|||||||||2
1727221380000|2024-09-24 23:43:00|45451.8|45431.8|45449.3|45429.3|45451.8|45431.8|45449.3|45429.3|3
1727221390000|2024-09-24 23:43:10|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|0
1727221440000|2024-09-24 23:44:00|||||||||1
1727221520000|2024-09-24 23:45:20|45451.8|45431.8|45454.3|45434.3|45454.3|45434.3|45451.8|45431.8|6
1727221540000|2024-09-24 23:45:40|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|0
1727221560000|2024-09-24 23:46:00|45453.4|45433.4|45457.6|45437.6|45457.6|45437.6|45453.4|45433.4|1
1727221590000|2024-09-24 23:46:30|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1727221620000|2024-09-24 23:47:00|||||||||7
1727221650000|2024-09-24 23:47:30|45457.6|45437.6|45454.3|45434.3|45457.6|45437.6|45454.3|45434.3|7
1727221660000|2024-09-24 23:47:40|45454.4|45434.4|45449.4|45429.4|45454.4|45434.4|45449.4|45429.4|4
1727221670000|2024-09-24 23:47:50|||||||||3
1727221680000|2024-09-24 23:48:00|45440.9|45420.9|45442.6|45422.6|45442.6|45422.6|45439.4|45419.4|3
1727221690000|2024-09-24 23:48:10|||||||||2
1727221720000|2024-09-24 23:48:40|45444.4|45424.4|45444.4|45424.4|45444.4|45424.4|45444.4|45424.4|1
1727221730000|2024-09-24 23:48:50|||||||||1
1727221740000|2024-09-24 23:49:00|45442.6|45422.6|45439.4|45419.4|45442.6|45422.6|45439.4|45419.4|6
1727221750000|2024-09-24 23:49:10|45437.6|45417.6|45439.4|45419.4|45439.4|45419.4|45437.6|45417.6|1
1727221760000|2024-09-24 23:49:20|45437.6|45417.6|45434.4|45414.4|45437.6|45417.6|45434.4|45414.4|0
1727221770000|2024-09-24 23:49:30|45437.6|45417.6|45434.4|45414.4|45437.6|45417.6|45434.4|45414.4|5
1727221790000|2024-09-24 23:49:50|45432.6|45412.6|45429.4|45409.4|45432.6|45412.6|45429.4|45409.4|7
1727221800000|2024-09-24 23:50:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|1
1727221810000|2024-09-24 23:50:10|45423.4|45403.4|45419.4|45399.4|45423.4|45403.4|45417.6|45397.6|8
1727221820000|2024-09-24 23:50:20|45417.6|45397.6|45412.6|45392.6|45419.4|45399.4|45412.6|45392.6|8
1727221830000|2024-09-24 23:50:30|45411.9|45391.9|45409.4|45389.4|45411.9|45391.9|45409.4|45389.4|6
1727221840000|2024-09-24 23:50:40|45406.9|45386.9|45405.1|45385.1|45409.4|45389.4|45404.4|45384.4|8
1727221860000|2024-09-24 23:51:00|45403.4|45383.4|45409.4|45389.4|45409.4|45389.4|45403.4|45383.4|3
1727221880000|2024-09-24 23:51:20|45407.6|45387.6|45409.4|45389.4|45409.4|45389.4|45407.6|45387.6|0
1727221920000|2024-09-24 23:52:00|45407.7|45387.7|45411.9|45391.9|45411.9|45391.9|45407.7|45387.7|6
1727221940000|2024-09-24 23:52:20|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|0
1727221950000|2024-09-24 23:52:30|||||||||2
1727221960000|2024-09-24 23:52:40|45416.9|45396.9|45417.7|45397.7|45417.7|45397.7|45416.9|45396.9|0
1727221970000|2024-09-24 23:52:50|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|7
1727221980000|2024-09-24 23:53:00|45417.7|45397.7|45419.4|45399.4|45419.4|45399.4|45417.7|45397.7|4
1727221990000|2024-09-24 23:53:10|45417.7|45397.7|45417.7|45397.7|45419.4|45399.4|45417.7|45397.7|2
1727222010000|2024-09-24 23:53:30|45415.9|45395.9|45415.2|45395.2|45415.9|45395.9|45412.7|45392.7|5
1727222020000|2024-09-24 23:53:40|45420.2|45400.2|45425.2|45405.2|45425.2|45405.2|45420.2|45400.2|15
1727222030000|2024-09-24 23:53:50|||||||||1
1727222040000|2024-09-24 23:54:00|45426.9|45406.9|45427.7|45407.7|45427.7|45407.7|45425.2|45405.2|2
1727222050000|2024-09-24 23:54:10|45425.9|45405.9|45425.2|45405.2|45425.9|45405.9|45425.2|45405.2|0
1727222070000|2024-09-24 23:54:30|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|8
1727222080000|2024-09-24 23:54:40|||||||||1
1727222090000|2024-09-24 23:54:50|45420.2|45400.2|45420.2|45400.2|45420.2|45400.2|45420.2|45400.2|13
1727222100000|2024-09-24 23:55:00|45421.9|45401.9|45421.9|45401.9|45421.9|45401.9|45421.9|45401.9|1
1727222110000|2024-09-24 23:55:10|45423.6|45403.6|45425.2|45405.2|45425.2|45405.2|45423.6|45403.6|1
1727222130000|2024-09-24 23:55:30|||||||||2
1727222140000|2024-09-24 23:55:40|45426.9|45406.9|45432.7|45412.7|45432.7|45412.7|45426.9|45406.9|4
1727222150000|2024-09-24 23:55:50|45435.2|45415.2|45447.7|45427.7|45447.7|45427.7|45435.2|45415.2|17
1727222160000|2024-09-24 23:56:00|45443.5|45423.5|45447.7|45427.7|45447.7|45427.7|45442.7|45422.7|4
1727222170000|2024-09-24 23:56:10|45445.2|45425.2|45447.7|45427.7|45447.7|45427.7|45445.2|45425.2|7
1727222180000|2024-09-24 23:56:20|45446|45426|45440.2|45420.2|45446|45426|45440.2|45420.2|8
1727222190000|2024-09-24 23:56:30|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|12
1727222210000|2024-09-24 23:56:50|||||||||1
1727222220000|2024-09-24 23:57:00|45436|45416|45437.7|45417.7|45437.7|45417.7|45436|45416|1
1727222230000|2024-09-24 23:57:10|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|0
1727222240000|2024-09-24 23:57:20|45437.7|45417.7|45435.2|45415.2|45437.7|45417.7|45435.2|45415.2|5
1727222250000|2024-09-24 23:57:30|||||||||1
1727222260000|2024-09-24 23:57:40|45437.7|45417.7|45441.9|45421.9|45441.9|45421.9|45437.7|45417.7|16
1727222270000|2024-09-24 23:57:50|45440.2|45420.2|45437.7|45417.7|45440.2|45420.2|45437.7|45417.7|14
1727222280000|2024-09-24 23:58:00|45436|45416|45435.2|45415.2|45437.7|45417.7|45435.2|45415.2|3
1727222300000|2024-09-24 23:58:20|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|10
1727222320000|2024-09-24 23:58:40|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|1
1727222330000|2024-09-24 23:58:50|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45435.2|45415.2|1
1727222340000|2024-09-24 23:59:00|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|0
1727222350000|2024-09-24 23:59:10|45437.7|45417.7|45428.5|45408.5|45437.7|45417.7|45428.5|45408.5|13
1727222360000|2024-09-24 23:59:20|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|1
1727222370000|2024-09-24 23:59:30|45425.2|45405.2|45424.4|45404.4|45425.2|45405.2|45424.4|45404.4|3
1727222380000|2024-09-24 23:59:40|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|6
1727167200000|2024-09-24 08:40:00|44616.9|44596.9|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|3
1727167210000|2024-09-24 08:40:10|44620.4|44600.4|44605.4|44585.4|44620.4|44600.4|44605.4|44585.4|52
1727167220000|2024-09-24 08:40:20|44604.6|44584.6|44605.4|44585.4|44605.4|44585.4|44604.6|44584.6|2
1727167230000|2024-09-24 08:40:30|44602.9|44582.9|44598.6|44578.6|44602.9|44582.9|44598.6|44578.6|9
1727167240000|2024-09-24 08:40:40|44602.1|44582.1|44601.1|44581.1|44602.9|44582.9|44601.1|44581.1|8
1727167250000|2024-09-24 08:40:50|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44598.6|44578.6|25
1727167260000|2024-09-24 08:41:00|44598.6|44578.6|44613.6|44593.6|44618.8|44598.8|44598.6|44578.6|27
1727167270000|2024-09-24 08:41:10|44612.9|44592.9|44613.6|44593.6|44613.6|44593.6|44612.9|44592.9|4
1727167280000|2024-09-24 08:41:20|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|7
1727167290000|2024-09-24 08:41:30|44615.4|44595.4|44615.4|44595.4|44618.6|44598.6|44615.4|44595.4|23
1727167300000|2024-09-24 08:41:40|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.1|44591.1|24
1727167310000|2024-09-24 08:41:50|44611.1|44591.1|44608.6|44588.6|44613.6|44593.6|44608.6|44588.6|11
1727167320000|2024-09-24 08:42:00|||||||||1
1727167330000|2024-09-24 08:42:10|44603.6|44583.6|44610.4|44590.4|44610.4|44590.4|44603.6|44583.6|42
1727167340000|2024-09-24 08:42:20|44612.9|44592.9|44622.9|44602.9|44622.9|44602.9|44612.9|44592.9|53
1727167350000|2024-09-24 08:42:30|44623.6|44603.6|44645.4|44625.4|44645.4|44625.4|44623.6|44603.6|64
1727167360000|2024-09-24 08:42:40|44643.6|44623.6|44648.6|44628.6|44656.1|44636.1|44643.6|44623.6|29
1727167370000|2024-09-24 08:42:50|44650.4|44630.4|44640.4|44620.4|44650.4|44630.4|44640.4|44620.4|18
1727167380000|2024-09-24 08:43:00|44637.9|44617.9|44631.1|44611.1|44637.9|44617.9|44628.6|44608.6|15
1727167390000|2024-09-24 08:43:10|44634.6|44614.6|44643.6|44623.6|44643.6|44623.6|44634.6|44614.6|37
1727167400000|2024-09-24 08:43:20|44644.4|44624.4|44643.6|44623.6|44644.4|44624.4|44640.4|44620.4|31
1727167410000|2024-09-24 08:43:30|44645.4|44625.4|44647.9|44627.9|44647.9|44627.9|44643.6|44623.6|5
1727167420000|2024-09-24 08:43:40|44646.1|44626.1|44642.9|44622.9|44646.1|44626.1|44642.9|44622.9|8
1727167430000|2024-09-24 08:43:50|44643.6|44623.6|44637.9|44617.9|44643.6|44623.6|44637.9|44617.9|1
1727167440000|2024-09-24 08:44:00|44637.1|44617.1|44636.1|44616.1|44637.1|44617.1|44635.4|44615.4|2
1727167450000|2024-09-24 08:44:10|44635.4|44615.4|44631.9|44611.9|44635.4|44615.4|44631.9|44611.9|16
1727167460000|2024-09-24 08:44:20|44631.1|44611.1|44628.6|44608.6|44631.1|44611.1|44628.6|44608.6|3
1727167470000|2024-09-24 08:44:30|44627.9|44607.9|44605.4|44585.4|44627.9|44607.9|44605.4|44585.4|22
1727167480000|2024-09-24 08:44:40|44603.6|44583.6|44592.9|44572.9|44603.6|44583.6|44592.9|44572.9|17
1727167490000|2024-09-24 08:44:50|44592.1|44572.1|44591.9|44571.9|44592.1|44572.1|44588.6|44568.6|12
1727167500000|2024-09-24 08:45:00|44591.1|44571.1|44594.6|44574.6|44594.6|44574.6|44586.1|44566.1|8
1727167510000|2024-09-24 08:45:10|44595.4|44575.4|44603.6|44583.6|44603.6|44583.6|44595.4|44575.4|4
1727167520000|2024-09-24 08:45:20|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|0
1727167530000|2024-09-24 08:45:30|44605.2|44585.2|44609.4|44589.4|44609.4|44589.4|44605.2|44585.2|2
1727167540000|2024-09-24 08:45:40|44606.9|44586.9|44612.9|44592.9|44612.9|44592.9|44606.9|44586.9|1
1727167550000|2024-09-24 08:45:50|44610.4|44590.4|44616.1|44596.1|44616.1|44596.1|44610.4|44590.4|1
1727167560000|2024-09-24 08:46:00|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|3
1727167570000|2024-09-24 08:46:10|44613.6|44593.6|44635.4|44615.4|44636.1|44616.1|44610.4|44590.4|27
1727167580000|2024-09-24 08:46:20|44637.1|44617.1|44635.4|44615.4|44638.6|44618.6|44635.4|44615.4|6
1727167590000|2024-09-24 08:46:30|44634.6|44614.6|44641.1|44621.1|44641.1|44621.1|44634.6|44614.6|1
1727167600000|2024-09-24 08:46:40|44642.9|44622.9|44640.4|44620.4|44642.9|44622.9|44640.4|44620.4|5
1727167610000|2024-09-24 08:46:50|||||||||1
1727167620000|2024-09-24 08:47:00|44638.6|44618.6|44645.4|44625.4|44645.4|44625.4|44638.6|44618.6|3
1727167630000|2024-09-24 08:47:10|44646.1|44626.1|44648.6|44628.6|44648.6|44628.6|44645.4|44625.4|4
1727167640000|2024-09-24 08:47:20|44651.1|44631.1|44655.4|44635.4|44655.4|44635.4|44651.1|44631.1|7
1727167650000|2024-09-24 08:47:30|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|2
1727167660000|2024-09-24 08:47:40|44652.9|44632.9|44639.4|44619.4|44652.9|44632.9|44637.7|44617.7|44
1727167670000|2024-09-24 08:47:50|44641.1|44621.1|44636.1|44616.1|44641.1|44621.1|44634.4|44614.4|9
1727167680000|2024-09-24 08:48:00|44637.9|44617.9|44641.1|44621.1|44641.1|44621.1|44636.1|44616.1|25
1727167690000|2024-09-24 08:48:10|44641.9|44621.9|44638.6|44618.6|44641.9|44621.9|44638.6|44618.6|3
1727167700000|2024-09-24 08:48:20|44640.4|44620.4|44638.6|44618.6|44642.1|44622.1|44638.6|44618.6|4
1727167710000|2024-09-24 08:48:30|44638.7|44618.7|44628.7|44608.7|44638.7|44618.7|44628.7|44608.7|11
1727167720000|2024-09-24 08:48:40|44631.2|44611.2|44633.7|44613.7|44634.4|44614.4|44631.2|44611.2|12
1727167730000|2024-09-24 08:48:50|44635.4|44615.4|44633.7|44613.7|44635.4|44615.4|44633.7|44613.7|2
1727167750000|2024-09-24 08:49:10|44631.9|44611.9|44628.7|44608.7|44631.9|44611.9|44628.7|44608.7|4
1727167760000|2024-09-24 08:49:20|44626.9|44606.9|44621.9|44601.9|44628.7|44608.7|44621.9|44601.9|7
1727167770000|2024-09-24 08:49:30|44623.7|44603.7|44626.9|44606.9|44626.9|44606.9|44623.7|44603.7|4
1727167780000|2024-09-24 08:49:40|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|8
1727167790000|2024-09-24 08:49:50|44624.4|44604.4|44626.2|44606.2|44627.9|44607.9|44623.7|44603.7|13
1727167800000|2024-09-24 08:50:00|44627.9|44607.9|44628.7|44608.7|44628.7|44608.7|44626.9|44606.9|4
1727167810000|2024-09-24 08:50:10|44626.9|44606.9|44631.9|44611.9|44631.9|44611.9|44623.7|44603.7|20
1727167820000|2024-09-24 08:50:20|44634.4|44614.4|44631.9|44611.9|44634.4|44614.4|44631.9|44611.9|1
1727167830000|2024-09-24 08:50:30|44633.7|44613.7|44633.7|44613.7|44636.2|44616.2|44633.7|44613.7|3
1727167840000|2024-09-24 08:50:40|44635.2|44615.2|44633.7|44613.7|44638.7|44618.7|44633.7|44613.7|7
1727167850000|2024-09-24 08:50:50|44631.9|44611.9|44641.2|44621.2|44641.2|44621.2|44631.9|44611.9|5
1727167860000|2024-09-24 08:51:00|44641.9|44621.9|44656.2|44636.2|44656.2|44636.2|44641.2|44621.2|3
1727167870000|2024-09-24 08:51:10|44659.6|44639.6|44661.2|44641.2|44665.4|44645.4|44659.6|44639.6|32
1727167880000|2024-09-24 08:51:20|44663.7|44643.7|44659.4|44639.4|44664.4|44644.4|44659.4|44639.4|11
1727167890000|2024-09-24 08:51:30|44661.2|44641.2|44656.9|44636.9|44661.2|44641.2|44656.9|44636.9|14
1727167900000|2024-09-24 08:51:40|44655.2|44635.2|44658.7|44638.7|44658.7|44638.7|44654.4|44634.4|10
1727167910000|2024-09-24 08:51:50|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|1
1727167920000|2024-09-24 08:52:00|44659.4|44639.4|44667.1|44647.1|44669.6|44649.6|44656.9|44636.9|7
1727167930000|2024-09-24 08:52:10|44668.8|44648.8|44667.9|44647.9|44668.8|44648.8|44667.1|44647.1|8
1727167940000|2024-09-24 08:52:20|44666.2|44646.2|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|3
1727167950000|2024-09-24 08:52:30|44666.9|44646.9|44663.7|44643.7|44668.7|44648.7|44663.7|44643.7|8
1727167970000|2024-09-24 08:52:50|44660.2|44640.2|44655.4|44635.4|44660.2|44640.2|44655.4|44635.4|3
1727167980000|2024-09-24 08:53:00|44658.7|44638.7|44666.2|44646.2|44667.9|44647.9|44658.7|44638.7|15
1727167990000|2024-09-24 08:53:10|44670.4|44650.4|44671.2|44651.2|44671.2|44651.2|44670.4|44650.4|11
1727168000000|2024-09-24 08:53:20|44666.9|44646.9|44671.9|44651.9|44671.9|44651.9|44666.9|44646.9|10
1727168010000|2024-09-24 08:53:30|44674.4|44654.4|44685.4|44665.4|44685.4|44665.4|44673.7|44653.7|51
1727168020000|2024-09-24 08:53:40|44683.7|44663.7|44683.7|44663.7|44685.4|44665.4|44683.7|44663.7|18
1727168030000|2024-09-24 08:53:50|44682.9|44662.9|44678.7|44658.7|44682.9|44662.9|44678.7|44658.7|7
1727168040000|2024-09-24 08:54:00|44677.9|44657.9|44685.4|44665.4|44685.4|44665.4|44675.4|44655.4|18
1727168050000|2024-09-24 08:54:10|44686.2|44666.2|44696.2|44676.2|44696.2|44676.2|44686.2|44666.2|11
1727168060000|2024-09-24 08:54:20|44696.9|44676.9|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|6
1727168070000|2024-09-24 08:54:30|44700.4|44680.4|44705.2|44685.2|44706.9|44686.9|44700.4|44680.4|13
1727168080000|2024-09-24 08:54:40|44704.4|44684.4|44701.2|44681.2|44705.2|44685.2|44701.2|44681.2|7
1727168090000|2024-09-24 08:54:50|44700.2|44680.2|44696.9|44676.9|44700.2|44680.2|44693.7|44673.7|13
1727168100000|2024-09-24 08:55:00|44695.2|44675.2|44696.9|44676.9|44698.7|44678.7|44694.4|44674.4|7
1727168110000|2024-09-24 08:55:10|44698.7|44678.7|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|5
1727168120000|2024-09-24 08:55:20|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|2
1727168130000|2024-09-24 08:55:30|44690.2|44670.2|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|18
1727168140000|2024-09-24 08:55:40|44686.2|44666.2|44676.9|44656.9|44686.9|44666.9|44676.9|44656.9|11
1727168150000|2024-09-24 08:55:50|44674.4|44654.4|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|9
1727168160000|2024-09-24 08:56:00|44670.2|44650.2|44665.4|44645.4|44670.2|44650.2|44665.4|44645.4|6
1727168170000|2024-09-24 08:56:10|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|5
1727168180000|2024-09-24 08:56:20|44661.9|44641.9|44660.2|44640.2|44661.9|44641.9|44660.2|44640.2|5
1727168190000|2024-09-24 08:56:30|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|44656.9|44636.9|4
1727168200000|2024-09-24 08:56:40|44659.4|44639.4|44664.4|44644.4|44664.4|44644.4|44659.4|44639.4|6
1727168210000|2024-09-24 08:56:50|44666.2|44646.2|44669.4|44649.4|44669.4|44649.4|44663.7|44643.7|4
1727168220000|2024-09-24 08:57:00|44666.9|44646.9|44664.4|44644.4|44669.4|44649.4|44664.4|44644.4|9
1727168230000|2024-09-24 08:57:10|44665.2|44645.2|44669.4|44649.4|44669.4|44649.4|44665.2|44645.2|3
1727168240000|2024-09-24 08:57:20|44666.9|44646.9|44666.9|44646.9|44668.7|44648.7|44666.9|44646.9|5
1727168250000|2024-09-24 08:57:30|44664.4|44644.4|44664.4|44644.4|44666.9|44646.9|44661.9|44641.9|5
1727168260000|2024-09-24 08:57:40|44661.9|44641.9|44659.4|44639.4|44661.9|44641.9|44659.4|44639.4|4
1727168270000|2024-09-24 08:57:50|44657.7|44637.7|44657|44637|44660.2|44640.2|44656.9|44636.9|5
1727168280000|2024-09-24 08:58:00|||||||||4
1727168290000|2024-09-24 08:58:10|44653.7|44633.7|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|7
1727168300000|2024-09-24 08:58:20|44656.2|44636.2|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|1
1727168310000|2024-09-24 08:58:30|44652|44632|44655.4|44635.4|44656.2|44636.2|44651.2|44631.2|7
1727168320000|2024-09-24 08:58:40|44654.5|44634.5|44643.5|44623.5|44654.5|44634.5|44643.5|44623.5|51
1727168330000|2024-09-24 08:58:50|44642.7|44622.7|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|26
1727168340000|2024-09-24 08:59:00|44638.5|44618.5|44644.3|44624.3|44644.3|44624.3|44638.5|44618.5|5
1727168350000|2024-09-24 08:59:10|44645|44625|44652.7|44632.7|44652.7|44632.7|44645|44625|3
1727168370000|2024-09-24 08:59:30|44654.5|44634.5|44655.2|44635.2|44655.2|44635.2|44654.5|44634.5|3
1727168380000|2024-09-24 08:59:40|44652|44632|44655.2|44635.2|44655.2|44635.2|44652|44632|1
1727168390000|2024-09-24 08:59:50|44651|44631|44650.2|44630.2|44651|44631|44650.2|44630.2|7
1727168400000|2024-09-24 09:00:00|44648.5|44628.5|44641|44621|44648.5|44628.5|44640.2|44620.2|8
1727168410000|2024-09-24 09:00:10|44640.2|44620.2|44640.2|44620.2|44640.2|44620.2|44637.7|44617.7|1
1727168420000|2024-09-24 09:00:20|44638.5|44618.5|44641|44621|44641|44621|44637.7|44617.7|13
1727168430000|2024-09-24 09:00:30|44642.7|44622.7|44647.7|44627.7|44647.7|44627.7|44642.7|44622.7|3
1727168440000|2024-09-24 09:00:40|44649.5|44629.5|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|6
1727168450000|2024-09-24 09:00:50|44649.5|44629.5|44655.2|44635.2|44658.7|44638.7|44649.5|44629.5|7
1727168460000|2024-09-24 09:01:00|44653.5|44633.5|44651.8|44631.8|44656|44636|44651.8|44631.8|22
1727168470000|2024-09-24 09:01:10|44651|44631|44648.5|44628.5|44651|44631|44640|44620|18
1727168480000|2024-09-24 09:01:20|44650.2|44630.2|44651|44631|44651|44631|44650.2|44630.2|1
1727168490000|2024-09-24 09:01:30|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|2
1727168500000|2024-09-24 09:01:40|44653.5|44633.5|44673.5|44653.5|44673.5|44653.5|44653.5|44633.5|28
1727168510000|2024-09-24 09:01:50|44674.3|44654.3|44675.2|44655.2|44676|44656|44673.5|44653.5|9
1727168520000|2024-09-24 09:02:00|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|2
1727168530000|2024-09-24 09:02:10|44668.5|44648.5|44668.5|44648.5|44672.7|44652.7|44668.5|44648.5|4
1727168540000|2024-09-24 09:02:20|44667.7|44647.7|44667|44647|44667.7|44647.7|44667|44647|2
1727168550000|2024-09-24 09:02:30|44667.7|44647.7|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|5
1727168560000|2024-09-24 09:02:40|44660.2|44640.2|44650.2|44630.2|44660.2|44640.2|44650.2|44630.2|6
1727168570000|2024-09-24 09:02:50|44646|44626|44646|44626|44646|44626|44645.2|44625.2|5
1727168580000|2024-09-24 09:03:00|44641.8|44621.8|44636|44616|44643.5|44623.5|44636|44616|15
1727168590000|2024-09-24 09:03:10|44635.2|44615.2|44613.5|44593.5|44635.2|44615.2|44611|44591|26
1727168600000|2024-09-24 09:03:20|44614.3|44594.3|44616|44596|44617.7|44597.7|44613.5|44593.5|8
1727168610000|2024-09-24 09:03:30|44611.8|44591.8|44612.7|44592.7|44612.7|44592.7|44607.7|44587.7|11
1727168620000|2024-09-24 09:03:40|44611|44591|44616|44596|44616|44596|44611|44591|2
1727168630000|2024-09-24 09:03:50|44617.7|44597.7|44618.5|44598.5|44623.5|44603.5|44617.7|44597.7|41
1727168640000|2024-09-24 09:04:00|44617.7|44597.7|44617.7|44597.7|44617.7|44597.7|44617|44597|7
1727168650000|2024-09-24 09:04:10|44616.2|44596.2|44610.2|44590.2|44616.2|44596.2|44610.2|44590.2|27
1727168660000|2024-09-24 09:04:20|||||||||12
1727168670000|2024-09-24 09:04:30|44612.7|44592.7|44614.3|44594.3|44614.3|44594.3|44612.7|44592.7|2
1727168680000|2024-09-24 09:04:40|44615.1|44595.1|44613.5|44593.5|44615.1|44595.1|44613.5|44593.5|5
1727168690000|2024-09-24 09:04:50|44615.2|44595.2|44620.2|44600.2|44620.2|44600.2|44615.2|44595.2|17
1727168700000|2024-09-24 09:05:00|44621|44601|44627|44607|44627|44607|44621|44601|17
1727168710000|2024-09-24 09:05:10|44632|44612|44630.2|44610.2|44634.5|44614.5|44630.2|44610.2|19
1727168720000|2024-09-24 09:05:20|44629.5|44609.5|44625.2|44605.2|44629.5|44609.5|44625.2|44605.2|6
1727168730000|2024-09-24 09:05:30|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|49
1727168740000|2024-09-24 09:05:40|44623.7|44603.7|44622|44602|44623.7|44603.7|44621.2|44601.2|14
1727168760000|2024-09-24 09:06:00|44619.5|44599.5|44622|44602|44622|44602|44617|44597|4
1727168770000|2024-09-24 09:06:10|44619.5|44599.5|44627.2|44607.2|44627.2|44607.2|44619.5|44599.5|35
1727168780000|2024-09-24 09:06:20|44626.4|44606.4|44621.4|44601.4|44626.4|44606.4|44621.4|44601.4|31
1727168790000|2024-09-24 09:06:30|44620.4|44600.4|44622.2|44602.2|44622.2|44602.2|44617.9|44597.9|3
1727168800000|2024-09-24 09:06:40|||||||||5
1727168810000|2024-09-24 09:06:50|44624.7|44604.7|44620.4|44600.4|44625.4|44605.4|44620.4|44600.4|7
1727168820000|2024-09-24 09:07:00|44622.2|44602.2|44614.7|44594.7|44622.2|44602.2|44613.9|44593.9|45
1727168830000|2024-09-24 09:07:10|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|1
1727168840000|2024-09-24 09:07:20|44613.9|44593.9|44608.9|44588.9|44613.9|44593.9|44607.2|44587.2|24
1727168850000|2024-09-24 09:07:30|44613.9|44593.9|44614.7|44594.7|44614.7|44594.7|44613.9|44593.9|20
1727168860000|2024-09-24 09:07:40|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|2
1727168870000|2024-09-24 09:07:50|44614.7|44594.7|44613.9|44593.9|44617.2|44597.2|44613.9|44593.9|2
1727168880000|2024-09-24 09:08:00|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|0
1727168890000|2024-09-24 09:08:10|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44608.9|44588.9|6
1727168900000|2024-09-24 09:08:20|44611.4|44591.4|44611.4|44591.4|44613.9|44593.9|44611.4|44591.4|0
1727168910000|2024-09-24 09:08:30|44612.2|44592.2|44616.4|44596.4|44616.4|44596.4|44611.4|44591.4|3
1727168920000|2024-09-24 09:08:40|44618.9|44598.9|44616.4|44596.4|44618.9|44598.9|44616.4|44596.4|2
1727168930000|2024-09-24 09:08:50|44614.9|44594.9|44610.6|44590.6|44614.9|44594.9|44610.6|44590.6|48
1727168940000|2024-09-24 09:09:00|44612.4|44592.4|44611.4|44591.4|44614.9|44594.9|44608.9|44588.9|7
1727168950000|2024-09-24 09:09:10|44610.6|44590.6|44607.2|44587.2|44611.4|44591.4|44607.2|44587.2|5
1727168960000|2024-09-24 09:09:20|44608.9|44588.9|44611.4|44591.4|44611.4|44591.4|44607.2|44587.2|3
1727168970000|2024-09-24 09:09:30|44607.2|44587.2|44611.4|44591.4|44611.4|44591.4|44607.2|44587.2|3
1727168980000|2024-09-24 09:09:40|44608.9|44588.9|44608.9|44588.9|44611.4|44591.4|44608.9|44588.9|2
1727168990000|2024-09-24 09:09:50|44611.4|44591.4|44608.9|44588.9|44611.4|44591.4|44608.9|44588.9|12
1727169000000|2024-09-24 09:10:00|44610.6|44590.6|44613.9|44593.9|44616.4|44596.4|44610.6|44590.6|32
1727169010000|2024-09-24 09:10:10|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|1
1727169020000|2024-09-24 09:10:20|44616.4|44596.4|44617.4|44597.4|44618.1|44598.1|44616.4|44596.4|2
1727169030000|2024-09-24 09:10:30|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|44617.4|44597.4|0
1727169040000|2024-09-24 09:10:40|44616.4|44596.4|44614.9|44594.9|44616.4|44596.4|44614.9|44594.9|32
1727169050000|2024-09-24 09:10:50|||||||||5
1727169060000|2024-09-24 09:11:00|44613.1|44593.1|44603.9|44583.9|44615.6|44595.6|44603.9|44583.9|26
1727169070000|2024-09-24 09:11:10|44601.4|44581.4|44592.4|44572.4|44603.1|44583.1|44592.4|44572.4|13
1727169080000|2024-09-24 09:11:20|44593.1|44573.1|44585.6|44565.6|44593.1|44573.1|44581.4|44561.4|91
1727169090000|2024-09-24 09:11:30|44587.4|44567.4|44587.4|44567.4|44588.1|44568.1|44585.6|44565.6|3
1727169100000|2024-09-24 09:11:40|44583.9|44563.9|44564.9|44544.9|44583.9|44563.9|44564.9|44544.9|44
1727169110000|2024-09-24 09:11:50|44561.4|44541.4|44541.4|44521.4|44561.4|44541.4|44539.7|44519.7|66
1727169120000|2024-09-24 09:12:00|44543.1|44523.1|44547.2|44527.2|44547.2|44527.2|44541.4|44521.4|18
1727169130000|2024-09-24 09:12:10|44548.7|44528.7|44568.9|44548.9|44568.9|44548.9|44548.7|44528.7|36
1727169140000|2024-09-24 09:12:20|44572.4|44552.4|44567.4|44547.4|44572.4|44552.4|44567.4|44547.4|23
1727169150000|2024-09-24 09:12:30|44563.9|44543.9|44562.2|44542.2|44563.9|44543.9|44557.4|44537.4|15
1727169160000|2024-09-24 09:12:40|44563.9|44543.9|44561.4|44541.4|44564.7|44544.7|44561.4|44541.4|20
1727169170000|2024-09-24 09:12:50|44559.7|44539.7|44557.4|44537.4|44560.6|44540.6|44557.4|44537.4|41
1727169180000|2024-09-24 09:13:00|44555.6|44535.6|44550.6|44530.6|44555.6|44535.6|44550.6|44530.6|3
1727169190000|2024-09-24 09:13:10|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|2
1727169200000|2024-09-24 09:13:20|44551.6|44531.6|44552.4|44532.4|44552.4|44532.4|44549.1|44529.1|12
1727169210000|2024-09-24 09:13:30|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|5
1727169220000|2024-09-24 09:13:40|44554.9|44534.9|44558.9|44538.9|44558.9|44538.9|44554.9|44534.9|7
1727169230000|2024-09-24 09:13:50|44560.6|44540.6|44557.4|44537.4|44560.6|44540.6|44557.4|44537.4|12
1727169240000|2024-09-24 09:14:00|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|5
1727169250000|2024-09-24 09:14:10|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|4
1727169260000|2024-09-24 09:14:20|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|18
1727169270000|2024-09-24 09:14:30|44561.4|44541.4|44568.9|44548.9|44568.9|44548.9|44561.4|44541.4|9
1727169280000|2024-09-24 09:14:40|44568.1|44548.1|44563.9|44543.9|44568.1|44548.1|44563.9|44543.9|4
1727169290000|2024-09-24 09:14:50|44560.6|44540.6|44548.9|44528.9|44560.6|44540.6|44548.9|44528.9|74
1727169300000|2024-09-24 09:15:00|44546.4|44526.4|44530.6|44510.6|44546.4|44526.4|44530.6|44510.6|20
1727169310000|2024-09-24 09:15:10|44531.4|44511.4|44532.2|44512.2|44536.4|44516.4|44531.4|44511.4|10
1727169320000|2024-09-24 09:15:20|44533.9|44513.9|44528.9|44508.9|44533.9|44513.9|44528.9|44508.9|18
1727169330000|2024-09-24 09:15:30|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|5
1727169340000|2024-09-24 09:15:40|44525.5|44505.5|44522.2|44502.2|44526.4|44506.4|44522.2|44502.2|5
1727169350000|2024-09-24 09:15:50|44523.9|44503.9|44528.9|44508.9|44528.9|44508.9|44523.9|44503.9|8
1727169360000|2024-09-24 09:16:00|44529.7|44509.7|44528.9|44508.9|44530.5|44510.5|44528.9|44508.9|1
1727169370000|2024-09-24 09:16:10|44529.7|44509.7|44524.7|44504.7|44529.7|44509.7|44523.9|44503.9|39
1727169380000|2024-09-24 09:16:20|44522.2|44502.2|44534.7|44514.7|44534.7|44514.7|44514.7|44494.7|15
1727169390000|2024-09-24 09:16:30|44536.4|44516.4|44535.5|44515.5|44538.7|44518.7|44535.5|44515.5|6
1727169400000|2024-09-24 09:16:40|44533|44513|44530.5|44510.5|44535.5|44515.5|44530.5|44510.5|2
1727169410000|2024-09-24 09:16:50|44531.2|44511.2|44533.7|44513.7|44533.7|44513.7|44531.2|44511.2|1
1727169420000|2024-09-24 09:17:00|44532|44512|44533|44513|44533|44513|44530.5|44510.5|5
1727169430000|2024-09-24 09:17:10|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|0
1727169440000|2024-09-24 09:17:20|44536.2|44516.2|44538|44518|44538|44518|44535.5|44515.5|4
1727169450000|2024-09-24 09:17:30|44540.5|44520.5|44540.5|44520.5|44543|44523|44540.5|44520.5|5
1727169460000|2024-09-24 09:17:40|44536.2|44516.2|44539.7|44519.7|44539.7|44519.7|44536.2|44516.2|24
1727169470000|2024-09-24 09:17:50|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|0
1727169480000|2024-09-24 09:18:00|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44530.5|44510.5|0
1727169490000|2024-09-24 09:18:10|44538|44518|44538.7|44518.7|44538.7|44518.7|44538|44518|4
1727169500000|2024-09-24 09:18:20|44540.5|44520.5|44568.9|44548.9|44568.9|44548.9|44540.5|44520.5|13
1727169510000|2024-09-24 09:18:30|44567.2|44547.2|44559.7|44539.7|44567.2|44547.2|44559.7|44539.7|6
1727169520000|2024-09-24 09:18:40|44560.5|44540.5|44555.5|44535.5|44560.5|44540.5|44555.5|44535.5|1
1727169530000|2024-09-24 09:18:50|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1727169540000|2024-09-24 09:19:00|44555.5|44535.5|44553|44533|44557.2|44537.2|44553|44533|2
1727169550000|2024-09-24 09:19:10|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|1
1727169560000|2024-09-24 09:19:20|44555.5|44535.5|44557.2|44537.2|44557.2|44537.2|44555.5|44535.5|3
1727169570000|2024-09-24 09:19:30|44558|44538|44577.2|44557.2|44577.2|44557.2|44558|44538|5
1727169580000|2024-09-24 09:19:40|44575.5|44555.5|44570.5|44550.5|44577.2|44557.2|44570.5|44550.5|8
1727169590000|2024-09-24 09:19:50|44567|44547|44565.5|44545.5|44567|44547|44560.5|44540.5|33
1727169600000|2024-09-24 09:20:00|44564.7|44544.7|44560.5|44540.5|44565.5|44545.5|44560.5|44540.5|2
1727169610000|2024-09-24 09:20:10|44562.2|44542.2|44551.4|44531.4|44562.2|44542.2|44551.4|44531.4|2
1727169620000|2024-09-24 09:20:20|44549.7|44529.7|44545.5|44525.5|44549.7|44529.7|44545.5|44525.5|6
1727169630000|2024-09-24 09:20:30|44544.7|44524.7|44545.5|44525.5|44545.5|44525.5|44544.7|44524.7|1
1727169640000|2024-09-24 09:20:40|44547.2|44527.2|44545.5|44525.5|44548.7|44528.7|44544.7|44524.7|3
1727169650000|2024-09-24 09:20:50|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|0
1727169660000|2024-09-24 09:21:00|44543.9|44523.9|44543.9|44523.9|44545.5|44525.5|44543.9|44523.9|0
1727169670000|2024-09-24 09:21:10|44544.7|44524.7|44543.9|44523.9|44545.5|44525.5|44542.2|44522.2|0
1727169680000|2024-09-24 09:21:20|44544.7|44524.7|44544.7|44524.7|44545.7|44525.7|44543.9|44523.9|3
1727169690000|2024-09-24 09:21:30|44543.9|44523.9|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|0
1727169700000|2024-09-24 09:21:40|44540.5|44520.5|44538.7|44518.7|44540.5|44520.5|44538.7|44518.7|4
1727169710000|2024-09-24 09:21:50|44536.2|44516.2|44540.5|44520.5|44540.5|44520.5|44536.2|44516.2|1
1727169720000|2024-09-24 09:22:00|44538.7|44518.7|44535.5|44515.5|44538.7|44518.7|44535.5|44515.5|3
1727169730000|2024-09-24 09:22:10|44537.2|44517.2|44529.7|44509.7|44538|44518|44529.7|44509.7|4
1727169740000|2024-09-24 09:22:20|44532.2|44512.2|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|0
1727169750000|2024-09-24 09:22:30|44533.9|44513.9|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|0
1727169760000|2024-09-24 09:22:40|44530.5|44510.5|44530.5|44510.5|44534.7|44514.7|44530.5|44510.5|5
1727169770000|2024-09-24 09:22:50|44528|44508|44528|44508|44528|44508|44528|44508|0
1727169780000|2024-09-24 09:23:00|44529.7|44509.7|44527.2|44507.2|44530.5|44510.5|44527.2|44507.2|3
1727169790000|2024-09-24 09:23:10|44528.9|44508.9|44529.7|44509.7|44530.5|44510.5|44527.2|44507.2|1
1727169800000|2024-09-24 09:23:20|44528|44508|44532.2|44512.2|44532.2|44512.2|44528|44508|3
1727169810000|2024-09-24 09:23:30|44530.5|44510.5|44536.4|44516.4|44536.4|44516.4|44530.5|44510.5|3
1727169820000|2024-09-24 09:23:40|44537.2|44517.2|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|0
1727169830000|2024-09-24 09:23:50|44543|44523|44544.7|44524.7|44544.7|44524.7|44542.2|44522.2|0
1727169840000|2024-09-24 09:24:00|44542.2|44522.2|44541.4|44521.4|44542.2|44522.2|44540.7|44520.7|1
1727169850000|2024-09-24 09:24:10|44540.7|44520.7|44538.9|44518.9|44540.7|44520.7|44538.9|44518.9|2
1727169860000|2024-09-24 09:24:20|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1727169870000|2024-09-24 09:24:30|44538.9|44518.9|44538.9|44518.9|44541.4|44521.4|44538.9|44518.9|0
1727169880000|2024-09-24 09:24:40|44540.7|44520.7|44537.2|44517.2|44540.7|44520.7|44537.2|44517.2|1
1727169890000|2024-09-24 09:24:50|44533.9|44513.9|44532.2|44512.2|44536.4|44516.4|44532.2|44512.2|6
1727169900000|2024-09-24 09:25:00|44533|44513|44535.5|44515.5|44535.5|44515.5|44530.5|44510.5|1
1727169910000|2024-09-24 09:25:10|44534.7|44514.7|44535.5|44515.5|44538|44518|44533|44513|6
1727169920000|2024-09-24 09:25:20|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1727169930000|2024-09-24 09:25:30|44533.9|44513.9|44525.5|44505.5|44533.9|44513.9|44525.5|44505.5|13
1727169940000|2024-09-24 09:25:40|44527.2|44507.2|44528|44508|44528|44508|44525.5|44505.5|9
1727169950000|2024-09-24 09:25:50|44529.7|44509.7|44530.5|44510.5|44530.5|44510.5|44529.7|44509.7|0
1727169960000|2024-09-24 09:26:00|||||||||3
1727169980000|2024-09-24 09:26:20|44532.2|44512.2|44530.5|44510.5|44532.2|44512.2|44529.7|44509.7|1
1727169990000|2024-09-24 09:26:30|44529.7|44509.7|44533.9|44513.9|44533.9|44513.9|44529.7|44509.7|0
1727170000000|2024-09-24 09:26:40|44534.7|44514.7|44536.3|44516.3|44536.3|44516.3|44534.7|44514.7|3
1727170010000|2024-09-24 09:26:50|44538|44518|44540.5|44520.5|44543|44523|44538|44518|7
1727170020000|2024-09-24 09:27:00|44539.7|44519.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|1
1727170040000|2024-09-24 09:27:20|44536.4|44516.4|44537.2|44517.2|44537.2|44517.2|44536.4|44516.4|2
1727170050000|2024-09-24 09:27:30|44538.9|44518.9|44538|44518|44539.7|44519.7|44537.2|44517.2|0
1727170060000|2024-09-24 09:27:40|44538.8|44518.8|44537.2|44517.2|44540.5|44520.5|44537.2|44517.2|2
1727170070000|2024-09-24 09:27:50|44539.7|44519.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|0
1727170080000|2024-09-24 09:28:00|44539.7|44519.7|44535.5|44515.5|44540.5|44520.5|44535.5|44515.5|9
1727170100000|2024-09-24 09:28:20|44537.2|44517.2|44531.5|44511.5|44537.2|44517.2|44531.5|44511.5|20
1727170120000|2024-09-24 09:28:40|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|10
1727170130000|2024-09-24 09:28:50|44530.5|44510.5|44532.2|44512.2|44532.2|44512.2|44530.5|44510.5|3
1727170140000|2024-09-24 09:29:00|44533|44513|44535.5|44515.5|44535.7|44515.7|44533|44513|1
1727170150000|2024-09-24 09:29:10|44533.8|44513.8|44532.2|44512.2|44533.8|44513.8|44532.2|44512.2|3
1727170160000|2024-09-24 09:29:20|44531.5|44511.5|44532.2|44512.2|44532.2|44512.2|44531.5|44511.5|3
1727170170000|2024-09-24 09:29:30|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|1
1727170180000|2024-09-24 09:29:40|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|1
1727170190000|2024-09-24 09:29:50|44530.5|44510.5|44532.2|44512.2|44532.2|44512.2|44530.5|44510.5|4
1727170200000|2024-09-24 09:30:00|44533|44513|44532.2|44512.2|44533|44513|44532.2|44512.2|0
1727170210000|2024-09-24 09:30:10|44534|44514|44534.7|44514.7|44534.7|44514.7|44534|44514|0
1727170220000|2024-09-24 09:30:20|44535.5|44515.5|44535.5|44515.5|44535.5|44515.5|44533|44513|3
1727170230000|2024-09-24 09:30:30|44537.2|44517.2|44550.5|44530.5|44550.5|44530.5|44537.2|44517.2|6
1727170240000|2024-09-24 09:30:40|44552.2|44532.2|44553.8|44533.8|44553.8|44533.8|44552.2|44532.2|0
1727170250000|2024-09-24 09:30:50|44555.5|44535.5|44557.2|44537.2|44557.2|44537.2|44553|44533|3
1727170260000|2024-09-24 09:31:00|44555.5|44535.5|44555.5|44535.5|44557.2|44537.2|44555.5|44535.5|1
1727170270000|2024-09-24 09:31:10|44557.2|44537.2|44555.5|44535.5|44557.2|44537.2|44555.5|44535.5|3
1727170280000|2024-09-24 09:31:20|44557.2|44537.2|44553|44533|44557.2|44537.2|44552.2|44532.2|3
1727170290000|2024-09-24 09:31:30|44554.7|44534.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|19
1727170300000|2024-09-24 09:31:40|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|44560.5|44540.5|1
1727170310000|2024-09-24 09:31:50|44558.8|44538.8|44555.5|44535.5|44558.8|44538.8|44555.5|44535.5|1
1727170320000|2024-09-24 09:32:00|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|5
1727170330000|2024-09-24 09:32:10|44553|44533|44552.2|44532.2|44553|44533|44552.2|44532.2|0
1727170350000|2024-09-24 09:32:30|44553|44533|44553|44533|44553|44533|44553|44533|0
1727170360000|2024-09-24 09:32:40|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|44553.8|44533.8|1
1727170370000|2024-09-24 09:32:50|44553|44533|44555.5|44535.5|44555.5|44535.5|44553|44533|0
1727170380000|2024-09-24 09:33:00|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1727170390000|2024-09-24 09:33:10|44558|44538|44555.5|44535.5|44558|44538|44555.5|44535.5|6
1727170400000|2024-09-24 09:33:20|44558|44538|44558|44538|44558|44538|44558|44538|1
1727170410000|2024-09-24 09:33:30|||||||||7
1727170420000|2024-09-24 09:33:40|44557.2|44537.2|44560.5|44540.5|44560.5|44540.5|44557.2|44537.2|2
1727170430000|2024-09-24 09:33:50|44562.2|44542.2|44564|44544|44564|44544|44562.2|44542.2|0
1727170440000|2024-09-24 09:34:00|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|4
1727170450000|2024-09-24 09:34:10|44560.5|44540.5|44557.2|44537.2|44560.5|44540.5|44557.2|44537.2|38
1727170460000|2024-09-24 09:34:20|44558|44538|44558|44538|44558|44538|44558|44538|4
1727170470000|2024-09-24 09:34:30|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|44558|44538|0
1727170480000|2024-09-24 09:34:40|44560.5|44540.5|44561.3|44541.3|44561.3|44541.3|44560.5|44540.5|1
1727170490000|2024-09-24 09:34:50|44563|44543|44563|44543|44563|44543|44563|44543|6
1727170500000|2024-09-24 09:35:00|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|1
1727170510000|2024-09-24 09:35:10|44563|44543|44563|44543|44564.7|44544.7|44562.2|44542.2|3
1727170520000|2024-09-24 09:35:20|44564.7|44544.7|44565.5|44545.5|44565.5|44545.5|44564.7|44544.7|1
1727170530000|2024-09-24 09:35:30|44567.2|44547.2|44565.5|44545.5|44567.2|44547.2|44565.5|44545.5|1
1727170550000|2024-09-24 09:35:50|44564.7|44544.7|44565.5|44545.5|44565.5|44545.5|44563|44543|0
1727170560000|2024-09-24 09:36:00|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|0
1727170580000|2024-09-24 09:36:20|||||||||1
1727170590000|2024-09-24 09:36:30|44568|44548|44567.2|44547.2|44568|44548|44567.2|44547.2|1
1727170610000|2024-09-24 09:36:50|44565.5|44545.5|44563.8|44543.8|44565.5|44545.5|44563.8|44543.8|6
1727170620000|2024-09-24 09:37:00|44565.5|44545.5|44567.2|44547.2|44567.2|44547.2|44563|44543|5
1727170630000|2024-09-24 09:37:10|||||||||4
1727170640000|2024-09-24 09:37:20|44567.3|44547.3|44569.8|44549.8|44569.8|44549.8|44567.3|44547.3|8
1727170650000|2024-09-24 09:37:30|44568|44548|44570.5|44550.5|44570.5|44550.5|44567.3|44547.3|0
1727170660000|2024-09-24 09:37:40|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|0
1727170670000|2024-09-24 09:37:50|44568|44548|44564.8|44544.8|44568|44548|44564.8|44544.8|4
1727170680000|2024-09-24 09:38:00|44562.3|44542.3|44557.3|44537.3|44562.3|44542.3|44557.3|44537.3|7
1727170690000|2024-09-24 09:38:10|44558|44538|44557.3|44537.3|44558|44538|44557.3|44537.3|2
1727170700000|2024-09-24 09:38:20|44558|44538|44562.3|44542.3|44562.3|44542.3|44558|44538|17
1727170710000|2024-09-24 09:38:30|44563|44543|44563.8|44543.8|44563.8|44543.8|44563|44543|7
1727170730000|2024-09-24 09:38:50|44564.6|44544.6|44572.3|44552.3|44572.3|44552.3|44564.6|44544.6|8
1727170740000|2024-09-24 09:39:00|||||||||1
1727170750000|2024-09-24 09:39:10|44575.5|44555.5|44578.8|44558.8|44578.8|44558.8|44575.5|44555.5|17
1727170760000|2024-09-24 09:39:20|44580.5|44560.5|44583|44563|44583|44563|44580.5|44560.5|2
1727170770000|2024-09-24 09:39:30|44581.3|44561.3|44578.8|44558.8|44581.3|44561.3|44578.8|44558.8|7
1727170780000|2024-09-24 09:39:40|44577.3|44557.3|44576.5|44556.5|44577.3|44557.3|44576.5|44556.5|6
1727170790000|2024-09-24 09:39:50|44574.8|44554.8|44572.3|44552.3|44577.3|44557.3|44572.3|44552.3|5
1727170810000|2024-09-24 09:40:10|44573|44553|44572.3|44552.3|44573|44553|44572.3|44552.3|0
1727170820000|2024-09-24 09:40:20|44574|44554|44574.8|44554.8|44574.8|44554.8|44574|44554|0
1727170830000|2024-09-24 09:40:30|44573|44553|44572.3|44552.3|44573|44553|44572.3|44552.3|4
1727170850000|2024-09-24 09:40:50|44570.5|44550.5|44570.5|44550.5|44570.5|44550.5|44570.5|44550.5|2
1727170860000|2024-09-24 09:41:00|44572.3|44552.3|44569|44549|44572.3|44552.3|44567.3|44547.3|4
1727170870000|2024-09-24 09:41:10|44567.3|44547.3|44567.3|44547.3|44569|44549|44567.3|44547.3|0
1727170880000|2024-09-24 09:41:20|44569|44549|44564.8|44544.8|44569|44549|44564.8|44544.8|2
1727170890000|2024-09-24 09:41:30|44563|44543|44563|44543|44563|44543|44563|44543|2
1727170900000|2024-09-24 09:41:40|44561.3|44541.3|44563|44543|44563|44543|44559.6|44539.6|1
1727170910000|2024-09-24 09:41:50|44561.3|44541.3|44558.8|44538.8|44561.3|44541.3|44558.8|44538.8|1
1727170920000|2024-09-24 09:42:00|44558|44538|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|8
1727170930000|2024-09-24 09:42:10|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|9
1727170940000|2024-09-24 09:42:20|44559|44539|44559|44539|44559|44539|44559|44539|0
1727170950000|2024-09-24 09:42:30|44557.3|44537.3|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|0
1727170960000|2024-09-24 09:42:40|44559|44539|44559.8|44539.8|44559.8|44539.8|44559|44539|1
1727170970000|2024-09-24 09:42:50|44561.5|44541.5|44559.8|44539.8|44562.3|44542.3|44559.8|44539.8|2
1727170980000|2024-09-24 09:43:00|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|2
1727170990000|2024-09-24 09:43:10|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|1
1727171000000|2024-09-24 09:43:20|44559.8|44539.8|44559|44539|44561.5|44541.5|44559|44539|2
1727171010000|2024-09-24 09:43:30|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559|44539|2
1727171020000|2024-09-24 09:43:40|44559|44539|44562.3|44542.3|44562.3|44542.3|44559|44539|0
1727171040000|2024-09-24 09:44:00|||||||||3
1727171050000|2024-09-24 09:44:10|||||||||1
1727171060000|2024-09-24 09:44:20|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|1
1727171070000|2024-09-24 09:44:30|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|0
1727171080000|2024-09-24 09:44:40|44559|44539|44559.8|44539.8|44560.5|44540.5|44559|44539|1
1727171090000|2024-09-24 09:44:50|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|2
1727171100000|2024-09-24 09:45:00|44561.5|44541.5|44559|44539|44562.3|44542.3|44559|44539|1
1727171110000|2024-09-24 09:45:10|44559.8|44539.8|44558|44538|44559.8|44539.8|44557.3|44537.3|3
1727171120000|2024-09-24 09:45:20|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|1
1727171130000|2024-09-24 09:45:30|44563|44543|44564.8|44544.8|44564.8|44544.8|44563|44543|2
1727171140000|2024-09-24 09:45:40|44563|44543|44564.8|44544.8|44567.3|44547.3|44562.3|44542.3|3
1727171150000|2024-09-24 09:45:50|44563|44543|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|0
1727171160000|2024-09-24 09:46:00|44562.3|44542.3|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|0
1727171170000|2024-09-24 09:46:10|44565.5|44545.5|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|3
1727171180000|2024-09-24 09:46:20|44562.3|44542.3|44567.3|44547.3|44567.3|44547.3|44562.3|44542.3|1
1727171190000|2024-09-24 09:46:30|44568|44548|44567.3|44547.3|44568|44548|44567.3|44547.3|9
1727171200000|2024-09-24 09:46:40|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44564.8|44544.8|0
1727171210000|2024-09-24 09:46:50|||||||||2
1727171220000|2024-09-24 09:47:00|44564.8|44544.8|44564|44544|44564.8|44544.8|44562.3|44542.3|1
1727171230000|2024-09-24 09:47:10|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44560.6|44540.6|0
1727171240000|2024-09-24 09:47:20|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1727171250000|2024-09-24 09:47:30|44563.1|44543.1|44564.8|44544.8|44564.8|44544.8|44563.1|44543.1|2
1727171260000|2024-09-24 09:47:40|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|0
1727171270000|2024-09-24 09:47:50|44564.8|44544.8|44563.1|44543.1|44564.8|44544.8|44563.1|44543.1|2
1727171280000|2024-09-24 09:48:00|44562.3|44542.3|44556.3|44536.3|44562.3|44542.3|44556.3|44536.3|7
1727171290000|2024-09-24 09:48:10|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|8
1727171300000|2024-09-24 09:48:20|44549.8|44529.8|44553.1|44533.1|44553.1|44533.1|44549.8|44529.8|7
1727171310000|2024-09-24 09:48:30|44554.8|44534.8|44552.3|44532.3|44554.8|44534.8|44552.3|44532.3|0
1727171320000|2024-09-24 09:48:40|44554.8|44534.8|44559.8|44539.8|44559.8|44539.8|44554.8|44534.8|6
1727171330000|2024-09-24 09:48:50|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|3
1727171340000|2024-09-24 09:49:00|44559.8|44539.8|44558.1|44538.1|44559.8|44539.8|44558.1|44538.1|1
1727171350000|2024-09-24 09:49:10|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|0
1727171370000|2024-09-24 09:49:30|44560.6|44540.6|44562.3|44542.3|44562.3|44542.3|44560.6|44540.6|0
1727171380000|2024-09-24 09:49:40|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|0
1727171390000|2024-09-24 09:49:50|||||||||5
1727171410000|2024-09-24 09:50:10|44566.5|44546.5|44570.6|44550.6|44570.6|44550.6|44566.5|44546.5|1
1727171420000|2024-09-24 09:50:20|44569.8|44549.8|44574.8|44554.8|44574.8|44554.8|44569.8|44549.8|2
1727171440000|2024-09-24 09:50:40|||||||||1
1727171450000|2024-09-24 09:50:50|44572.3|44552.3|44574.8|44554.8|44577.3|44557.3|44572.3|44552.3|12
1727171470000|2024-09-24 09:51:10|||||||||2
1727171480000|2024-09-24 09:51:20|44576.5|44556.5|44577.3|44557.3|44577.3|44557.3|44576.5|44556.5|1
1727171500000|2024-09-24 09:51:40|44579|44559|44579.8|44559.8|44579.8|44559.8|44579|44559|5
1727171510000|2024-09-24 09:51:50|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|2
1727171520000|2024-09-24 09:52:00|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|0
1727171530000|2024-09-24 09:52:10|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44583.1|44563.1|3
1727171540000|2024-09-24 09:52:20|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|13
1727171550000|2024-09-24 09:52:30|44594|44574|44594|44574|44594|44574|44592.3|44572.3|10
1727171560000|2024-09-24 09:52:40|||||||||2
1727171570000|2024-09-24 09:52:50|44592.3|44572.3|44592.3|44572.3|44594|44574|44592.3|44572.3|3
1727171580000|2024-09-24 09:53:00|44590.6|44570.6|44587.3|44567.3|44590.6|44570.6|44587.3|44567.3|7
1727171590000|2024-09-24 09:53:10|44585.6|44565.6|44584.8|44564.8|44585.6|44565.6|44584.8|44564.8|0
1727171610000|2024-09-24 09:53:30|44585.6|44565.6|44584.8|44564.8|44587.3|44567.3|44583.1|44563.1|1
1727171620000|2024-09-24 09:53:40|44587.3|44567.3|44583.1|44563.1|44587.3|44567.3|44583.1|44563.1|4
1727171630000|2024-09-24 09:53:50|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|1
1727171640000|2024-09-24 09:54:00|44589|44569|44589.8|44569.8|44591.5|44571.5|44589|44569|4
1727171650000|2024-09-24 09:54:10|44592.3|44572.3|44594|44574|44594|44574|44592.3|44572.3|0
1727171670000|2024-09-24 09:54:30|44594.8|44574.8|44596.5|44576.5|44596.5|44576.5|44594.8|44574.8|2
1727171680000|2024-09-24 09:54:40|44594.8|44574.8|44592.3|44572.3|44594.8|44574.8|44589.8|44569.8|7
1727171690000|2024-09-24 09:54:50|44594|44574|44594.8|44574.8|44594.8|44574.8|44594|44574|1
1727171700000|2024-09-24 09:55:00|44593.1|44573.1|44589.8|44569.8|44593.1|44573.1|44589.8|44569.8|5
1727171710000|2024-09-24 09:55:10|44588.1|44568.1|44583.3|44563.3|44588.1|44568.1|44583.3|44563.3|2
1727171720000|2024-09-24 09:55:20|44581.5|44561.5|44579.8|44559.8|44582.3|44562.3|44579.8|44559.8|3
1727171730000|2024-09-24 09:55:30|44578.1|44558.1|44579.8|44559.8|44579.8|44559.8|44577.3|44557.3|2
1727171740000|2024-09-24 09:55:40|44582.3|44562.3|44579|44559|44582.3|44562.3|44577.3|44557.3|2
1727171750000|2024-09-24 09:55:50|44577.3|44557.3|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|1
1727171760000|2024-09-24 09:56:00|||||||||2
1727171770000|2024-09-24 09:56:10|44579.8|44559.8|44579.8|44559.8|44579.8|44559.8|44579.8|44559.8|1
1727171780000|2024-09-24 09:56:20|44578.1|44558.1|44578.1|44558.1|44579.8|44559.8|44578.1|44558.1|5
1727171790000|2024-09-24 09:56:30|44577.3|44557.3|44576.5|44556.5|44577.3|44557.3|44576.5|44556.5|2
1727171800000|2024-09-24 09:56:40|44577.3|44557.3|44579|44559|44579|44559|44577.3|44557.3|2
1727171820000|2024-09-24 09:57:00|44577.3|44557.3|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|3
1727171830000|2024-09-24 09:57:10|||||||||1
1727171850000|2024-09-24 09:57:30|44584|44564|44586.5|44566.5|44586.5|44566.5|44584|44564|0
1727171860000|2024-09-24 09:57:40|44587.3|44567.3|44589.8|44569.8|44589.8|44569.8|44587.3|44567.3|1
1727171870000|2024-09-24 09:57:50|44591.5|44571.5|44594|44574|44594|44574|44591.5|44571.5|6
1727171880000|2024-09-24 09:58:00|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|5
1727171890000|2024-09-24 09:58:10|44596.5|44576.5|44597.3|44577.3|44600.8|44580.8|44596.5|44576.5|5
1727171900000|2024-09-24 09:58:20|||||||||1
1727171910000|2024-09-24 09:58:30|44599|44579|44599.8|44579.8|44599.8|44579.8|44598.1|44578.1|3
1727171920000|2024-09-24 09:58:40|44598.1|44578.1|44597.3|44577.3|44598.1|44578.1|44597.3|44577.3|5
1727171940000|2024-09-24 09:59:00|||||||||4
1727171950000|2024-09-24 09:59:10|44599.8|44579.8|44607.3|44587.3|44607.3|44587.3|44599.8|44579.8|10
1727171960000|2024-09-24 09:59:20|44610.8|44590.8|44617.3|44597.3|44617.3|44597.3|44610.8|44590.8|1
1727171970000|2024-09-24 09:59:30|44620.6|44600.6|44622.3|44602.3|44622.3|44602.3|44620.6|44600.6|15
1727171980000|2024-09-24 09:59:40|44623.1|44603.1|44622.3|44602.3|44623.1|44603.1|44622.3|44602.3|0
1727171990000|2024-09-24 09:59:50|44624|44604|44624|44604|44624.8|44604.8|44624|44604|7
1727172000000|2024-09-24 10:00:00|44627.3|44607.3|44626.5|44606.5|44629|44609|44626.5|44606.5|10
1727172010000|2024-09-24 10:00:10|44624.8|44604.8|44639.8|44619.8|44639.8|44619.8|44624.8|44604.8|25
1727172020000|2024-09-24 10:00:20|44641.5|44621.5|44639|44619|44641.5|44621.5|44639|44619|10
1727172030000|2024-09-24 10:00:30|44637.3|44617.3|44639.8|44619.8|44639.8|44619.8|44637.3|44617.3|1
1727172040000|2024-09-24 10:00:40|44641.5|44621.5|44639|44619|44642.3|44622.3|44639|44619|1
1727172050000|2024-09-24 10:00:50|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|1
1727172060000|2024-09-24 10:01:00|||||||||2
1727172070000|2024-09-24 10:01:10|||||||||2
1727172080000|2024-09-24 10:01:20|44640.6|44620.6|44644|44624|44644|44624|44640.6|44620.6|9
1727172100000|2024-09-24 10:01:40|44642.3|44622.3|44642.3|44622.3|44644|44624|44642.3|44622.3|33
1727172110000|2024-09-24 10:01:50|||||||||2
1727172120000|2024-09-24 10:02:00|44644|44624|44644|44624|44644|44624|44642.3|44622.3|0
1727172130000|2024-09-24 10:02:10|44640.6|44620.6|44638.3|44618.3|44640.6|44620.6|44638.3|44618.3|12
1727172140000|2024-09-24 10:02:20|44639|44619|44636.6|44616.6|44639|44619|44636.5|44616.5|4
1727172150000|2024-09-24 10:02:30|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1727172160000|2024-09-24 10:02:40|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|0
1727172170000|2024-09-24 10:02:50|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|3
1727172190000|2024-09-24 10:03:10|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44639.8|44619.8|1
1727172200000|2024-09-24 10:03:20|44639.8|44619.8|44642.3|44622.3|44642.3|44622.3|44639.1|44619.1|17
1727172210000|2024-09-24 10:03:30|44641.6|44621.6|44639.1|44619.1|44641.6|44621.6|44639.1|44619.1|4
1727172220000|2024-09-24 10:03:40|44638.3|44618.3|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|15
1727172240000|2024-09-24 10:04:00|44634.8|44614.8|44633.1|44613.1|44634.8|44614.8|44632.3|44612.3|6
1727172250000|2024-09-24 10:04:10|44632.3|44612.3|44630.8|44610.8|44632.3|44612.3|44630.8|44610.8|6
1727172260000|2024-09-24 10:04:20|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|11
1727172270000|2024-09-24 10:04:30|44630.8|44610.8|44636.6|44616.6|44636.6|44616.6|44630.8|44610.8|108
1727172280000|2024-09-24 10:04:40|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1727172290000|2024-09-24 10:04:50|44638.1|44618.1|44644.1|44624.1|44644.1|44624.1|44637.3|44617.3|10
1727172300000|2024-09-24 10:05:00|44642.3|44622.3|44647.3|44627.3|44647.3|44627.3|44642.3|44622.3|7
1727172310000|2024-09-24 10:05:10|44651.6|44631.6|44653.3|44633.3|44653.3|44633.3|44651.6|44631.6|6
1727172320000|2024-09-24 10:05:20|44651.6|44631.6|44651.6|44631.6|44653.3|44633.3|44651.6|44631.6|1
1727172330000|2024-09-24 10:05:30|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44649.1|44629.1|7
1727172340000|2024-09-24 10:05:40|44646.6|44626.6|44646.6|44626.6|44647.3|44627.3|44646.6|44626.6|6
1727172350000|2024-09-24 10:05:50|||||||||4
1727172360000|2024-09-24 10:06:00|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44647.3|44627.3|13
1727172370000|2024-09-24 10:06:10|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|0
1727172380000|2024-09-24 10:06:20|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|44651.6|44631.6|7
1727172390000|2024-09-24 10:06:30|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1727172400000|2024-09-24 10:06:40|44652.3|44632.3|44654.1|44634.1|44654.1|44634.1|44652.3|44632.3|3
1727172410000|2024-09-24 10:06:50|44650.6|44630.6|44649.1|44629.1|44650.6|44630.6|44649.1|44629.1|15
1727172430000|2024-09-24 10:07:10|||||||||3
1727172440000|2024-09-24 10:07:20|44647.3|44627.3|44652.3|44632.3|44652.3|44632.3|44647.3|44627.3|6
1727172460000|2024-09-24 10:07:40|44647.3|44627.3|44647.3|44627.3|44649.1|44629.1|44647.3|44627.3|8
1727172470000|2024-09-24 10:07:50|44649.1|44629.1|44647.3|44627.3|44649.8|44629.8|44647.3|44627.3|2
1727172480000|2024-09-24 10:08:00|||||||||1
1727172490000|2024-09-24 10:08:10|||||||||2
1727172500000|2024-09-24 10:08:20|44646.6|44626.6|44647.3|44627.3|44647.3|44627.3|44646.6|44626.6|0
1727172510000|2024-09-24 10:08:30|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|9
1727172520000|2024-09-24 10:08:40|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|2
1727172530000|2024-09-24 10:08:50|44649.1|44629.1|44653.3|44633.3|44653.3|44633.3|44649.1|44629.1|8
1727172540000|2024-09-24 10:09:00|44655|44635|44664.1|44644.1|44664.1|44644.1|44655|44635|6
1727172550000|2024-09-24 10:09:10|44664.8|44644.8|44657.3|44637.3|44664.8|44644.8|44657.3|44637.3|6
1727172560000|2024-09-24 10:09:20|||||||||1
1727172570000|2024-09-24 10:09:30|44659.1|44639.1|44660.6|44640.6|44660.6|44640.6|44659.1|44639.1|2
1727172580000|2024-09-24 10:09:40|44659.1|44639.1|44657.3|44637.3|44659.1|44639.1|44657.3|44637.3|8
1727172600000|2024-09-24 10:10:00|44654.8|44634.8|44657.3|44637.3|44657.3|44637.3|44654.8|44634.8|10
1727172610000|2024-09-24 10:10:10|44659.1|44639.1|44654.1|44634.1|44659.1|44639.1|44654.1|44634.1|11
1727172620000|2024-09-24 10:10:20|44652.3|44632.3|44657.3|44637.3|44657.3|44637.3|44652.3|44632.3|5
1727172630000|2024-09-24 10:10:30|44655.6|44635.6|44652.3|44632.3|44655.6|44635.6|44652.3|44632.3|13
1727172640000|2024-09-24 10:10:40|44653.1|44633.1|44654.8|44634.8|44654.8|44634.8|44653.1|44633.1|13
1727172650000|2024-09-24 10:10:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|0
1727172660000|2024-09-24 10:11:00|44654.1|44634.1|44654.8|44634.8|44654.8|44634.8|44654.1|44634.1|3
1727172670000|2024-09-24 10:11:10|44654.1|44634.1|44657.3|44637.3|44657.3|44637.3|44654.1|44634.1|7
1727172680000|2024-09-24 10:11:20|||||||||4
1727172690000|2024-09-24 10:11:30|44659.1|44639.1|44662.4|44642.4|44662.4|44642.4|44659.1|44639.1|6
1727172700000|2024-09-24 10:11:40|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|8
1727172710000|2024-09-24 10:11:50|44662.4|44642.4|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|3
1727172720000|2024-09-24 10:12:00|44662.4|44642.4|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|2
1727172730000|2024-09-24 10:12:10|||||||||14
1727172740000|2024-09-24 10:12:20|44662.4|44642.4|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|4
1727172750000|2024-09-24 10:12:30|44659.9|44639.9|44662.4|44642.4|44662.4|44642.4|44659.9|44639.9|11
1727172760000|2024-09-24 10:12:40|||||||||11
1727172770000|2024-09-24 10:12:50|44663.1|44643.1|44662.4|44642.4|44663.1|44643.1|44662.4|44642.4|4
1727172780000|2024-09-24 10:13:00|44663.1|44643.1|44664.1|44644.1|44664.1|44644.1|44662.4|44642.4|2
1727172790000|2024-09-24 10:13:10|44662.4|44642.4|44662.4|44642.4|44664.1|44644.1|44662.4|44642.4|0
1727172800000|2024-09-24 10:13:20|44661.6|44641.6|44659.1|44639.1|44662.4|44642.4|44659.1|44639.1|17
1727172810000|2024-09-24 10:13:30|44657.4|44637.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|2
1727172820000|2024-09-24 10:13:40|44661.6|44641.6|44659.1|44639.1|44661.6|44641.6|44657.4|44637.4|3
1727172830000|2024-09-24 10:13:50|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|0
1727172840000|2024-09-24 10:14:00|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44657.4|44637.4|1
1727172850000|2024-09-24 10:14:10|44657.4|44637.4|44656.6|44636.6|44657.4|44637.4|44656.6|44636.6|0
1727172860000|2024-09-24 10:14:20|44657.4|44637.4|44659.1|44639.1|44659.1|44639.1|44656.6|44636.6|1
1727172890000|2024-09-24 10:14:50|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|3
1727172900000|2024-09-24 10:15:00|44659.1|44639.1|44656.6|44636.6|44659.1|44639.1|44655.8|44635.8|8
1727172910000|2024-09-24 10:15:10|44655.8|44635.8|44655.8|44635.8|44656.6|44636.6|44655.8|44635.8|4
1727172920000|2024-09-24 10:15:20|44656.6|44636.6|44656.6|44636.6|44657.4|44637.4|44656.6|44636.6|2
1727172930000|2024-09-24 10:15:30|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44656.6|44636.6|4
1727172940000|2024-09-24 10:15:40|44656.6|44636.6|44657.4|44637.4|44657.4|44637.4|44656.6|44636.6|0
1727172950000|2024-09-24 10:15:50|44656.6|44636.6|44659.1|44639.1|44659.1|44639.1|44654.1|44634.1|5
1727172960000|2024-09-24 10:16:00|||||||||3
1727172980000|2024-09-24 10:16:20|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|9
1727172990000|2024-09-24 10:16:30|44656.6|44636.6|44651.6|44631.6|44656.6|44636.6|44651.6|44631.6|4
1727173010000|2024-09-24 10:16:50|||||||||1
1727173030000|2024-09-24 10:17:10|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|10
1727173060000|2024-09-24 10:17:40|44654.1|44634.1|44657.4|44637.4|44657.4|44637.4|44654.1|44634.1|17
1727173070000|2024-09-24 10:17:50|44658.1|44638.1|44657.4|44637.4|44658.9|44638.9|44657.4|44637.4|0
1727173080000|2024-09-24 10:18:00|44658.1|44638.1|44662.4|44642.4|44662.4|44642.4|44658.1|44638.1|2
1727173090000|2024-09-24 10:18:10|44663.1|44643.1|44665.6|44645.6|44665.6|44645.6|44662.4|44642.4|0
1727173100000|2024-09-24 10:18:20|44667.4|44647.4|44672.4|44652.4|44672.4|44652.4|44667.4|44647.4|21
1727173110000|2024-09-24 10:18:30|44679.1|44659.1|44684.1|44664.1|44684.1|44664.1|44679.1|44659.1|9
1727173120000|2024-09-24 10:18:40|44687.4|44667.4|44701.6|44681.6|44701.6|44681.6|44687.4|44667.4|20
1727173130000|2024-09-24 10:18:50|44703.3|44683.3|44702.4|44682.4|44704.1|44684.1|44701.6|44681.6|12
1727173140000|2024-09-24 10:19:00|||||||||3
1727173150000|2024-09-24 10:19:10|44704.1|44684.1|44702.4|44682.4|44704.1|44684.1|44702.4|44682.4|6
1727173160000|2024-09-24 10:19:20|44706.6|44686.6|44710.6|44690.6|44710.6|44690.6|44706.6|44686.6|53
1727173170000|2024-09-24 10:19:30|44708.1|44688.1|44708.9|44688.9|44708.9|44688.9|44708.1|44688.1|7
1727173180000|2024-09-24 10:19:40|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|0
1727173190000|2024-09-24 10:19:50|44711.6|44691.6|44730.8|44710.8|44730.8|44710.8|44711.6|44691.6|57
1727173200000|2024-09-24 10:20:00|44732.6|44712.6|44724.9|44704.9|44732.6|44712.6|44722.4|44702.4|16
1727173210000|2024-09-24 10:20:10|44724.1|44704.1|44721.6|44701.6|44724.1|44704.1|44721.6|44701.6|0
1727173220000|2024-09-24 10:20:20|44723.3|44703.3|44727.6|44707.6|44727.6|44707.6|44723.3|44703.3|11
1727173230000|2024-09-24 10:20:30|44729.3|44709.3|44730.8|44710.8|44730.8|44710.8|44729.3|44709.3|30
1727173240000|2024-09-24 10:20:40|||||||||1
1727173250000|2024-09-24 10:20:50|||||||||11
1727173260000|2024-09-24 10:21:00|||||||||12
1727173270000|2024-09-24 10:21:10|44725.8|44705.8|44722.6|44702.6|44725.8|44705.8|44722.6|44702.6|11
1727173280000|2024-09-24 10:21:20|44724.1|44704.1|44728.3|44708.3|44728.3|44708.3|44724.1|44704.1|6
1727173290000|2024-09-24 10:21:30|44730.1|44710.1|44730.8|44710.8|44730.8|44710.8|44730.1|44710.1|1
1727173300000|2024-09-24 10:21:40|44731.6|44711.6|44744.1|44724.1|44747.6|44727.6|44731.6|44711.6|78
1727173310000|2024-09-24 10:21:50|44743.3|44723.3|44740.8|44720.8|44743.3|44723.3|44740.8|44720.8|13
1727173320000|2024-09-24 10:22:00|44739.1|44719.1|44736.6|44716.6|44739.1|44719.1|44734.1|44714.1|8
1727173330000|2024-09-24 10:22:10|44738.3|44718.3|44739.1|44719.1|44739.1|44719.1|44738.3|44718.3|5
1727173340000|2024-09-24 10:22:20|44739.9|44719.9|44750.8|44730.8|44751.6|44731.6|44739.9|44719.9|13
1727173350000|2024-09-24 10:22:30|44751.6|44731.6|44750.8|44730.8|44751.6|44731.6|44749.1|44729.1|11
1727173360000|2024-09-24 10:22:40|44752.4|44732.4|44751.6|44731.6|44752.4|44732.4|44750.8|44730.8|24
1727173370000|2024-09-24 10:22:50|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|2
1727173380000|2024-09-24 10:23:00|44751.6|44731.6|44780.8|44760.8|44780.8|44760.8|44750.8|44730.8|25
1727173390000|2024-09-24 10:23:10|44782.6|44762.6|44785.1|44765.1|44785.1|44765.1|44782.6|44762.6|23
1727173400000|2024-09-24 10:23:20|44786.8|44766.8|44786.8|44766.8|44789.3|44769.3|44786.8|44766.8|16
1727173410000|2024-09-24 10:23:30|44785.1|44765.1|44783.3|44763.3|44787.6|44767.6|44782.6|44762.6|29
1727173420000|2024-09-24 10:23:40|44781.6|44761.6|44780.8|44760.8|44782.6|44762.6|44780.8|44760.8|21
1727173430000|2024-09-24 10:23:50|44782.6|44762.6|44779.1|44759.1|44785.8|44765.8|44778.3|44758.3|18
1727173440000|2024-09-24 10:24:00|44778.3|44758.3|44774.1|44754.1|44778.3|44758.3|44774.1|44754.1|15
1727173450000|2024-09-24 10:24:10|44773.3|44753.3|44769.1|44749.1|44773.3|44753.3|44768.3|44748.3|36
1727173460000|2024-09-24 10:24:20|44768.3|44748.3|44768.3|44748.3|44768.3|44748.3|44765.8|44745.8|21
1727173470000|2024-09-24 10:24:30|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|2
1727173480000|2024-09-24 10:24:40|44765.1|44745.1|44763.5|44743.5|44765.1|44745.1|44763.5|44743.5|14
1727173490000|2024-09-24 10:24:50|44764.3|44744.3|44755.8|44735.8|44764.3|44744.3|44754.1|44734.1|13
1727173500000|2024-09-24 10:25:00|44754.1|44734.1|44753.3|44733.3|44754.1|44734.1|44751.6|44731.6|24
1727173510000|2024-09-24 10:25:10|44754.1|44734.1|44754.1|44734.1|44754.1|44734.1|44753.3|44733.3|0
1727173520000|2024-09-24 10:25:20|44753.3|44733.3|44754.1|44734.1|44754.1|44734.1|44753.3|44733.3|1
1727173530000|2024-09-24 10:25:30|44753.3|44733.3|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|3
1727173540000|2024-09-24 10:25:40|44753.3|44733.3|44756.6|44736.6|44756.6|44736.6|44753.3|44733.3|8
1727173550000|2024-09-24 10:25:50|44755.8|44735.8|44755.8|44735.8|44755.8|44735.8|44755.8|44735.8|0
1727173560000|2024-09-24 10:26:00|44751.6|44731.6|44750.8|44730.8|44751.6|44731.6|44749.1|44729.1|24
1727173570000|2024-09-24 10:26:10|44752.6|44732.6|44751.6|44731.6|44753.3|44733.3|44751.6|44731.6|5
1727173580000|2024-09-24 10:26:20|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44751.6|44731.6|8
1727173590000|2024-09-24 10:26:30|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44750.8|44730.8|9
1727173600000|2024-09-24 10:26:40|44752.4|44732.4|44755.8|44735.8|44755.8|44735.8|44752.4|44732.4|5
1727173610000|2024-09-24 10:26:50|||||||||2
1727173640000|2024-09-24 10:27:20|44760.1|44740.1|44757.6|44737.6|44765.8|44745.8|44757.6|44737.6|34
1727173650000|2024-09-24 10:27:30|44759.3|44739.3|44753.3|44733.3|44760.1|44740.1|44753.3|44733.3|6
1727173660000|2024-09-24 10:27:40|44754.1|44734.1|44750.9|44730.9|44755.8|44735.8|44750.8|44730.8|6
1727173670000|2024-09-24 10:27:50|44751.6|44731.6|44755.9|44735.9|44755.9|44735.9|44751.6|44731.6|1
1727173680000|2024-09-24 10:28:00|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|4
1727173690000|2024-09-24 10:28:10|44752.6|44732.6|44750.9|44730.9|44752.6|44732.6|44750.9|44730.9|6
1727173700000|2024-09-24 10:28:20|44753.4|44733.4|44755.9|44735.9|44755.9|44735.9|44753.4|44733.4|4
1727173710000|2024-09-24 10:28:30|44762.6|44742.6|44763.4|44743.4|44763.4|44743.4|44760.9|44740.9|5
1727173720000|2024-09-24 10:28:40|44762.6|44742.6|44764.1|44744.1|44764.1|44744.1|44762.6|44742.6|2
1727173730000|2024-09-24 10:28:50|44762.4|44742.4|44763.4|44743.4|44767.6|44747.6|44762.4|44742.4|5
1727173740000|2024-09-24 10:29:00|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|44758.4|44738.4|3
1727173750000|2024-09-24 10:29:10|44761.6|44741.6|44758.4|44738.4|44761.6|44741.6|44758.4|44738.4|5
1727173760000|2024-09-24 10:29:20|44760.9|44740.9|44760.9|44740.9|44763.4|44743.4|44760.9|44740.9|3
1727173770000|2024-09-24 10:29:30|44763.4|44743.4|44761.6|44741.6|44765.9|44745.9|44761.6|44741.6|11
1727173780000|2024-09-24 10:29:40|44762.4|44742.4|44764.1|44744.1|44764.1|44744.1|44762.4|44742.4|1
1727173790000|2024-09-24 10:29:50|44763.4|44743.4|44765.9|44745.9|44765.9|44745.9|44761.6|44741.6|6
1727173800000|2024-09-24 10:30:00|44768.4|44748.4|44770.9|44750.9|44770.9|44750.9|44767.6|44747.6|4
1727173810000|2024-09-24 10:30:10|44772.6|44752.6|44776.8|44756.8|44776.8|44756.8|44772.6|44752.6|10
1727173820000|2024-09-24 10:30:20|44778.5|44758.5|44780.9|44760.9|44780.9|44760.9|44777.6|44757.6|5
1727173830000|2024-09-24 10:30:30|44781.6|44761.6|44783.4|44763.4|44783.4|44763.4|44780.9|44760.9|7
1727173840000|2024-09-24 10:30:40|44780.9|44760.9|44784.1|44764.1|44784.1|44764.1|44780.9|44760.9|4
1727173850000|2024-09-24 10:30:50|44780.9|44760.9|44779.1|44759.1|44783.4|44763.4|44779.1|44759.1|7
1727173860000|2024-09-24 10:31:00|44780.9|44760.9|44779.1|44759.1|44782.6|44762.6|44779.1|44759.1|6
1727173870000|2024-09-24 10:31:10|44780.9|44760.9|44779.1|44759.1|44780.9|44760.9|44778.4|44758.4|1
1727173880000|2024-09-24 10:31:20|44780.9|44760.9|44782.4|44762.4|44784.1|44764.1|44780.9|44760.9|28
1727173890000|2024-09-24 10:31:30|44784.1|44764.1|44774.1|44754.1|44784.1|44764.1|44774.1|44754.1|13
1727173900000|2024-09-24 10:31:40|44775.9|44755.9|44778.4|44758.4|44778.4|44758.4|44775.9|44755.9|15
1727173910000|2024-09-24 10:31:50|44779.1|44759.1|44788.4|44768.4|44790.9|44770.9|44778.4|44758.4|10
1727173920000|2024-09-24 10:32:00|44786.6|44766.6|44788.4|44768.4|44788.4|44768.4|44785.9|44765.9|1
1727173930000|2024-09-24 10:32:10|44786.6|44766.6|44790.9|44770.9|44790.9|44770.9|44785.9|44765.9|8
1727173940000|2024-09-24 10:32:20|44788.4|44768.4|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|2
1727173950000|2024-09-24 10:32:30|44790.9|44770.9|44791.6|44771.6|44791.6|44771.6|44790.9|44770.9|2
1727173960000|2024-09-24 10:32:40|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|1
1727173970000|2024-09-24 10:32:50|||||||||2
1727173980000|2024-09-24 10:33:00|44788.4|44768.4|44790.9|44770.9|44790.9|44770.9|44786.6|44766.6|4
1727173990000|2024-09-24 10:33:10|44791.6|44771.6|44790.9|44770.9|44791.6|44771.6|44788.4|44768.4|5
1727174000000|2024-09-24 10:33:20|44791.6|44771.6|44786.6|44766.6|44791.6|44771.6|44786.6|44766.6|4
1727174010000|2024-09-24 10:33:30|44788.4|44768.4|44784.9|44764.9|44788.4|44768.4|44784.9|44764.9|4
1727174020000|2024-09-24 10:33:40|44786.6|44766.6|44784.9|44764.9|44786.6|44766.6|44784.9|44764.9|0
1727174030000|2024-09-24 10:33:50|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1727174040000|2024-09-24 10:34:00|44788.4|44768.4|44788.4|44768.4|44789.1|44769.1|44788.4|44768.4|9
1727174050000|2024-09-24 10:34:10|44786.6|44766.6|44788.4|44768.4|44791.6|44771.6|44786.6|44766.6|9
1727174060000|2024-09-24 10:34:20|44786.6|44766.6|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|11
1727174070000|2024-09-24 10:34:30|44786.6|44766.6|44791.6|44771.6|44791.6|44771.6|44786.6|44766.6|11
1727174090000|2024-09-24 10:34:50|44792.4|44772.4|44808.4|44788.4|44810.1|44790.1|44792.4|44772.4|27
1727174100000|2024-09-24 10:35:00|44807.6|44787.6|44805.9|44785.9|44807.6|44787.6|44805.9|44785.9|12
1727174110000|2024-09-24 10:35:10|44803.4|44783.4|44794.9|44774.9|44803.4|44783.4|44794.9|44774.9|7
1727174120000|2024-09-24 10:35:20|44793.2|44773.2|44796.6|44776.6|44796.6|44776.6|44793.2|44773.2|5
1727174130000|2024-09-24 10:35:30|44794.9|44774.9|44795.9|44775.9|44795.9|44775.9|44791.6|44771.6|5
1727174140000|2024-09-24 10:35:40|44795.1|44775.1|44793.4|44773.4|44796.8|44776.8|44793.4|44773.4|7
1727174150000|2024-09-24 10:35:50|44795.1|44775.1|44798.4|44778.4|44798.4|44778.4|44795.1|44775.1|1
1727174160000|2024-09-24 10:36:00|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1727174180000|2024-09-24 10:36:20|||||||||8
1727174190000|2024-09-24 10:36:30|44800.9|44780.9|44804.1|44784.1|44804.1|44784.1|44800.9|44780.9|4
1727174200000|2024-09-24 10:36:40|44805.9|44785.9|44806.6|44786.6|44806.6|44786.6|44805.9|44785.9|13
1727174210000|2024-09-24 10:36:50|44808.4|44788.4|44804.2|44784.2|44808.4|44788.4|44804.2|44784.2|5
1727174220000|2024-09-24 10:37:00|44805.9|44785.9|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|13
1727174230000|2024-09-24 10:37:10|44803.4|44783.4|44805.9|44785.9|44807.6|44787.6|44803.4|44783.4|2
1727174240000|2024-09-24 10:37:20|44807.6|44787.6|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|1
1727174250000|2024-09-24 10:37:30|44805.9|44785.9|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|2
1727174260000|2024-09-24 10:37:40|44805.9|44785.9|44799.2|44779.2|44805.9|44785.9|44797.4|44777.4|12
1727174270000|2024-09-24 10:37:50|44796.7|44776.7|44799.2|44779.2|44799.2|44779.2|44796.7|44776.7|3
1727174280000|2024-09-24 10:38:00|44796.7|44776.7|44793.4|44773.4|44796.7|44776.7|44793.4|44773.4|5
1727174290000|2024-09-24 10:38:10|44791.7|44771.7|44794.2|44774.2|44794.2|44774.2|44790.9|44770.9|4
1727174300000|2024-09-24 10:38:20|44793.4|44773.4|44793.4|44773.4|44794.2|44774.2|44790.9|44770.9|2
1727174310000|2024-09-24 10:38:30|44794.2|44774.2|44790.9|44770.9|44794.2|44774.2|44789.2|44769.2|5
1727174320000|2024-09-24 10:38:40|44787.4|44767.4|44788.4|44768.4|44790.9|44770.9|44786.7|44766.7|4
1727174330000|2024-09-24 10:38:50|44786.7|44766.7|44794.2|44774.2|44794.2|44774.2|44785.9|44765.9|3
1727174340000|2024-09-24 10:39:00|44793.4|44773.4|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|2
1727174350000|2024-09-24 10:39:10|44799.2|44779.2|44805.1|44785.1|44805.1|44785.1|44799.2|44779.2|11
1727174360000|2024-09-24 10:39:20|44801.7|44781.7|44802.6|44782.6|44802.6|44782.6|44801.7|44781.7|3
1727174370000|2024-09-24 10:39:30|44800.9|44780.9|44802.6|44782.6|44805.1|44785.1|44800.9|44780.9|14
1727174380000|2024-09-24 10:39:40|||||||||1
1727174390000|2024-09-24 10:39:50|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|1
1727174400000|2024-09-24 10:40:00|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|9
1727174410000|2024-09-24 10:40:10|44804.2|44784.2|44805.9|44785.9|44805.9|44785.9|44804.2|44784.2|1
1727174420000|2024-09-24 10:40:20|44807.6|44787.6|44807.6|44787.6|44807.6|44787.6|44805.9|44785.9|5
1727174430000|2024-09-24 10:40:30|44804.2|44784.2|44804.2|44784.2|44804.9|44784.9|44804.2|44784.2|22
1727174440000|2024-09-24 10:40:40|||||||||7
1727174450000|2024-09-24 10:40:50|44805.9|44785.9|44804.2|44784.2|44805.9|44785.9|44801.7|44781.7|12
1727174460000|2024-09-24 10:41:00|44801.7|44781.7|44805.9|44785.9|44805.9|44785.9|44801.7|44781.7|4
1727174470000|2024-09-24 10:41:10|44801.7|44781.7|44801.7|44781.7|44804.2|44784.2|44801.7|44781.7|8
1727174480000|2024-09-24 10:41:20|44802.4|44782.4|44801.7|44781.7|44804.2|44784.2|44801.7|44781.7|5
1727174490000|2024-09-24 10:41:30|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|4
1727174510000|2024-09-24 10:41:50|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|1
1727174520000|2024-09-24 10:42:00|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|0
1727174530000|2024-09-24 10:42:10|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44799.2|44779.2|12
1727174540000|2024-09-24 10:42:20|44804.2|44784.2|44805.9|44785.9|44805.9|44785.9|44804.2|44784.2|2
1727174550000|2024-09-24 10:42:30|44804.2|44784.2|44804.2|44784.2|44806.7|44786.7|44802.4|44782.4|2
1727174560000|2024-09-24 10:42:40|44803.4|44783.4|44800.9|44780.9|44803.4|44783.4|44800.9|44780.9|11
1727174570000|2024-09-24 10:42:50|44794.9|44774.9|44793.4|44773.4|44794.9|44774.9|44793.4|44773.4|1
1727174580000|2024-09-24 10:43:00|44789.2|44769.2|44786.7|44766.7|44789.2|44769.2|44784.9|44764.9|4
1727174590000|2024-09-24 10:43:10|44789.2|44769.2|44785.7|44765.7|44790.9|44770.9|44785.7|44765.7|6
1727174600000|2024-09-24 10:43:20|44784.9|44764.9|44776.7|44756.7|44784.9|44764.9|44776.7|44756.7|15
1727174610000|2024-09-24 10:43:30|44775.9|44755.9|44767.4|44747.4|44776.7|44756.7|44767.4|44747.4|8
1727174620000|2024-09-24 10:43:40|44769.2|44749.2|44767.4|44747.4|44769.9|44749.9|44767.4|44747.4|11
1727174630000|2024-09-24 10:43:50|44766.7|44746.7|44757.4|44737.4|44766.7|44746.7|44755.7|44735.7|14
1727174640000|2024-09-24 10:44:00|44754.9|44734.9|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|6
1727174650000|2024-09-24 10:44:10|44756.7|44736.7|44757.4|44737.4|44757.4|44737.4|44756.7|44736.7|0
1727174660000|2024-09-24 10:44:20|44756.7|44736.7|44756.7|44736.7|44759.2|44739.2|44756.7|44736.7|5
1727174670000|2024-09-24 10:44:30|44752.4|44732.4|44754.2|44734.2|44754.2|44734.2|44752.4|44732.4|1
1727174680000|2024-09-24 10:44:40|44754.9|44734.9|44756.7|44736.7|44756.7|44736.7|44754.9|44734.9|2
1727174690000|2024-09-24 10:44:50|44757.4|44737.4|44759.2|44739.2|44759.9|44739.9|44757.4|44737.4|5
1727174700000|2024-09-24 10:45:00|44759.9|44739.9|44764.9|44744.9|44764.9|44744.9|44759.9|44739.9|9
1727174720000|2024-09-24 10:45:20|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|1
1727174730000|2024-09-24 10:45:30|44762.4|44742.4|44759.2|44739.2|44762.4|44742.4|44759.2|44739.2|3
1727174740000|2024-09-24 10:45:40|44756.7|44736.7|44749|44729|44756.7|44736.7|44749|44729|26
1727174750000|2024-09-24 10:45:50|44747.3|44727.3|44747.3|44727.3|44749|44729|44747.3|44727.3|11
1727174760000|2024-09-24 10:46:00|44745.5|44725.5|44745.7|44725.7|44745.7|44725.7|44744|44724|3
1727174770000|2024-09-24 10:46:10|44747.5|44727.5|44742.5|44722.5|44747.5|44727.5|44742.5|44722.5|6
1727174800000|2024-09-24 10:46:40|44739|44719|44735.7|44715.7|44739|44719|44735.7|44715.7|10
1727174810000|2024-09-24 10:46:50|44735|44715|44735.7|44715.7|44735.7|44715.7|44735|44715|2
1727174820000|2024-09-24 10:47:00|44735|44715|44720|44700|44735|44715|44720|44700|33
1727174830000|2024-09-24 10:47:10|||||||||8
1727174840000|2024-09-24 10:47:20|44718.2|44698.2|44702.5|44682.5|44718.2|44698.2|44702.5|44682.5|28
1727174850000|2024-09-24 10:47:30|44703.2|44683.2|44705|44685|44707.5|44687.5|44703.2|44683.2|8
1727174860000|2024-09-24 10:47:40|44705.7|44685.7|44705|44685|44705.7|44685.7|44705|44685|4
1727174870000|2024-09-24 10:47:50|44702.5|44682.5|44697.5|44677.5|44702.5|44682.5|44697.5|44677.5|4
1727174880000|2024-09-24 10:48:00|44696.7|44676.7|44694.8|44674.8|44697.3|44677.3|44692.5|44672.5|23
1727174890000|2024-09-24 10:48:10|44694|44674|44687.3|44667.3|44694|44674|44687.3|44667.3|7
1727174900000|2024-09-24 10:48:20|44689|44669|44693.2|44673.2|44693.2|44673.2|44689|44669|1
1727174910000|2024-09-24 10:48:30|44694|44674|44699|44679|44699|44679|44694|44674|3
1727174920000|2024-09-24 10:48:40|44700.7|44680.7|44697.3|44677.3|44701.5|44681.5|44697.3|44677.3|2
1727174930000|2024-09-24 10:48:50|44699|44679|44699|44679|44700.7|44680.7|44699|44679|5
1727174940000|2024-09-24 10:49:00|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|3
1727174950000|2024-09-24 10:49:10|44694|44674|44694|44674|44694|44674|44694|44674|3
1727174960000|2024-09-24 10:49:20|44692.3|44672.3|44691.5|44671.5|44692.3|44672.3|44691.5|44671.5|4
1727174970000|2024-09-24 10:49:30|44690.7|44670.7|44689|44669|44690.7|44670.7|44688.2|44668.2|5
1727174980000|2024-09-24 10:49:40|44687.3|44667.3|44689|44669|44689|44669|44687.3|44667.3|0
1727174990000|2024-09-24 10:49:50|44687.3|44667.3|44686.5|44666.5|44687.3|44667.3|44686.5|44666.5|25
1727175000000|2024-09-24 10:50:00|44683.1|44663.1|44679|44659|44683.1|44663.1|44679|44659|3
1727175010000|2024-09-24 10:50:10|44677.3|44657.3|44686.5|44666.5|44686.5|44666.5|44674|44654|3
1727175020000|2024-09-24 10:50:20|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44689.8|44669.8|2
1727175030000|2024-09-24 10:50:30|44689|44669|44686.5|44666.5|44689|44669|44686.5|44666.5|5
1727175040000|2024-09-24 10:50:40|44684|44664|44676.5|44656.5|44684|44664|44676.5|44656.5|1
1727175050000|2024-09-24 10:50:50|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|3
1727175060000|2024-09-24 10:51:00|44671.5|44651.5|44676.5|44656.5|44676.5|44656.5|44669|44649|3
1727175070000|2024-09-24 10:51:10|44674.8|44654.8|44676.5|44656.5|44676.5|44656.5|44672.3|44652.3|2
1727175080000|2024-09-24 10:51:20|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|5
1727175090000|2024-09-24 10:51:30|44676.5|44656.5|44681.5|44661.5|44681.5|44661.5|44676.5|44656.5|2
1727175100000|2024-09-24 10:51:40|44683.2|44663.2|44681.5|44661.5|44683.2|44663.2|44681.5|44661.5|2
1727175110000|2024-09-24 10:51:50|44682.3|44662.3|44679|44659|44682.3|44662.3|44677.3|44657.3|4
1727175120000|2024-09-24 10:52:00|44677.3|44657.3|44674|44654|44679|44659|44674|44654|3
1727175130000|2024-09-24 10:52:10|44676.5|44656.5|44677.3|44657.3|44677.3|44657.3|44672.3|44652.3|3
1727175140000|2024-09-24 10:52:20|||||||||1
1727175150000|2024-09-24 10:52:30|44679|44659|44679|44659|44684|44664|44679|44659|9
1727175160000|2024-09-24 10:52:40|44680.7|44660.7|44677.3|44657.3|44681.5|44661.5|44677.3|44657.3|1
1727175170000|2024-09-24 10:52:50|44674.8|44654.8|44669|44649|44674.8|44654.8|44667.3|44647.3|14
1727175180000|2024-09-24 10:53:00|44671.5|44651.5|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|3
1727175190000|2024-09-24 10:53:10|44671.5|44651.5|44672.3|44652.3|44672.3|44652.3|44671.5|44651.5|1
1727175200000|2024-09-24 10:53:20|44669|44649|44666.5|44646.5|44669|44649|44666.5|44646.5|3
1727175210000|2024-09-24 10:53:30|44664|44644|44659|44639|44664|44644|44654.8|44634.8|4
1727175220000|2024-09-24 10:53:40|||||||||2
1727175240000|2024-09-24 10:54:00|44658.2|44638.2|44656.5|44636.5|44658.2|44638.2|44656.5|44636.5|23
1727175250000|2024-09-24 10:54:10|44654.8|44634.8|44656.5|44636.5|44656.5|44636.5|44654|44634|3
1727175260000|2024-09-24 10:54:20|44654|44634|44654|44634|44654|44634|44654|44634|1
1727175270000|2024-09-24 10:54:30|44654.8|44634.8|44651.5|44631.5|44654.8|44634.8|44651.5|44631.5|4
1727175280000|2024-09-24 10:54:40|44652.3|44632.3|44654|44634|44654|44634|44651.5|44631.5|1
1727175290000|2024-09-24 10:54:50|44654.8|44634.8|44656.5|44636.5|44656.5|44636.5|44654.8|44634.8|3
1727175300000|2024-09-24 10:55:00|44655.8|44635.8|44659|44639|44659|44639|44655.8|44635.8|7
1727175310000|2024-09-24 10:55:10|44659.8|44639.8|44662.3|44642.3|44662.3|44642.3|44659.8|44639.8|3
1727175320000|2024-09-24 10:55:20|44664|44644|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|0
1727175330000|2024-09-24 10:55:30|44664|44644|44661.5|44641.5|44664|44644|44661.5|44641.5|1
1727175340000|2024-09-24 10:55:40|44664|44644|44665.8|44645.8|44665.8|44645.8|44664|44644|1
1727175350000|2024-09-24 10:55:50|44664|44644|44666.5|44646.5|44666.5|44646.5|44664|44644|5
1727175360000|2024-09-24 10:56:00|44664.8|44644.8|44664|44644|44664.8|44644.8|44664|44644|0
1727175370000|2024-09-24 10:56:10|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|3
1727175380000|2024-09-24 10:56:20|44660.8|44640.8|44654|44634|44660.8|44640.8|44654|44634|7
1727175390000|2024-09-24 10:56:30|44651.5|44631.5|44654|44634|44654|44634|44651.5|44631.5|2
1727175400000|2024-09-24 10:56:40|44653.3|44633.3|44654|44634|44654|44634|44651.5|44631.5|4
1727175420000|2024-09-24 10:57:00|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1727175430000|2024-09-24 10:57:10|44658.3|44638.3|44659|44639|44659|44639|44658.3|44638.3|7
1727175440000|2024-09-24 10:57:20|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|2
1727175450000|2024-09-24 10:57:30|44659.8|44639.8|44654|44634|44661.5|44641.5|44654|44634|2
1727175460000|2024-09-24 10:57:40|44655.8|44635.8|44655.8|44635.8|44656.5|44636.5|44654|44634|1
1727175470000|2024-09-24 10:57:50|44654|44634|44654|44634|44655.8|44635.8|44654|44634|0
1727175480000|2024-09-24 10:58:00|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|4
1727175490000|2024-09-24 10:58:10|44654|44634|44654|44634|44654|44634|44649|44629|2
1727175510000|2024-09-24 10:58:30|44651.5|44631.5|44655.8|44635.8|44655.8|44635.8|44651.5|44631.5|8
1727175520000|2024-09-24 10:58:40|44654|44634|44656.5|44636.5|44656.5|44636.5|44654|44634|0
1727175530000|2024-09-24 10:58:50|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1727175540000|2024-09-24 10:59:00|44656.5|44636.5|44654.8|44634.8|44656.5|44636.5|44654.8|44634.8|0
1727175550000|2024-09-24 10:59:10|44654|44634|44659|44639|44659|44639|44654|44634|0
1727175560000|2024-09-24 10:59:20|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1727175570000|2024-09-24 10:59:30|44654.8|44634.8|44654|44634|44654.8|44634.8|44654|44634|0
1727175580000|2024-09-24 10:59:40|44653.3|44633.3|44654|44634|44654|44634|44653.3|44633.3|0
1727175590000|2024-09-24 10:59:50|44652.3|44632.3|44651.5|44631.5|44659|44639|44647.3|44627.3|20
1727175600000|2024-09-24 11:00:00|44652.3|44632.3|44646.5|44626.5|44655.6|44635.6|44646.5|44626.5|23
1727175610000|2024-09-24 11:00:10|44647.3|44627.3|44645.8|44625.8|44647.3|44627.3|44645.8|44625.8|0
1727175620000|2024-09-24 11:00:20|44646.5|44626.5|44649|44629|44650.8|44630.8|44646.5|44626.5|0
1727175630000|2024-09-24 11:00:30|44651.5|44631.5|44647.3|44627.3|44651.5|44631.5|44647.3|44627.3|25
1727175640000|2024-09-24 11:00:40|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44641.5|44621.5|5
1727175650000|2024-09-24 11:00:50|44641.5|44621.5|44639|44619|44641.5|44621.5|44639|44619|2
1727175660000|2024-09-24 11:01:00|44640.8|44620.8|44646.5|44626.5|44646.5|44626.5|44640.8|44620.8|3
1727175670000|2024-09-24 11:01:10|44644.8|44624.8|44649|44629|44649|44629|44644.8|44624.8|0
1727175680000|2024-09-24 11:01:20|44649.8|44629.8|44649|44629|44650.6|44630.6|44649|44629|1
1727175690000|2024-09-24 11:01:30|44645.6|44625.6|44637.3|44617.3|44645.6|44625.6|44637.3|44617.3|7
1727175700000|2024-09-24 11:01:40|44632.3|44612.3|44625.6|44605.6|44632.3|44612.3|44625.6|44605.6|36
1727175710000|2024-09-24 11:01:50|44627.3|44607.3|44634|44614|44634|44614|44627.3|44607.3|22
1727175720000|2024-09-24 11:02:00|44638.1|44618.1|44642.3|44622.3|44642.3|44622.3|44638.1|44618.1|28
1727175730000|2024-09-24 11:02:10|44644|44624|44639.8|44619.8|44644|44624|44639.8|44619.8|1
1727175740000|2024-09-24 11:02:20|44641.5|44621.5|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|2
1727175750000|2024-09-24 11:02:30|44637.3|44617.3|44639|44619|44641.5|44621.5|44637.3|44617.3|4
1727175760000|2024-09-24 11:02:40|44641.5|44621.5|44642.3|44622.3|44642.3|44622.3|44639|44619|5
1727175770000|2024-09-24 11:02:50|44644|44624|44642.3|44622.3|44644|44624|44640.6|44620.6|4
1727175780000|2024-09-24 11:03:00|44640.6|44620.6|44639|44619|44640.6|44620.6|44639|44619|2
1727175790000|2024-09-24 11:03:10|44637.3|44617.3|44634|44614|44637.3|44617.3|44631.5|44611.5|1
1727175800000|2024-09-24 11:03:20|44633.3|44613.3|44634|44614|44634|44614|44630.8|44610.8|1
1727175810000|2024-09-24 11:03:30|44634.1|44614.1|44634.8|44614.8|44634.8|44614.8|44634.1|44614.1|4
1727175820000|2024-09-24 11:03:40|44636.6|44616.6|44641.6|44621.6|44644.1|44624.1|44636.6|44616.6|10
1727175830000|2024-09-24 11:03:50|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|2
1727175840000|2024-09-24 11:04:00|44636.6|44616.6|44639.1|44619.1|44639.1|44619.1|44634.1|44614.1|1
1727175850000|2024-09-24 11:04:10|44637.3|44617.3|44634.1|44614.1|44637.3|44617.3|44634.1|44614.1|1
1727175870000|2024-09-24 11:04:30|44639.1|44619.1|44642.3|44622.3|44642.3|44622.3|44639.1|44619.1|6
1727175880000|2024-09-24 11:04:40|44641.6|44621.6|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|3
1727175890000|2024-09-24 11:04:50|44639.1|44619.1|44634.1|44614.1|44639.1|44619.1|44634.1|44614.1|1
1727175900000|2024-09-24 11:05:00|44638.3|44618.3|44637.3|44617.3|44639.1|44619.1|44636.6|44616.6|2
1727175910000|2024-09-24 11:05:10|44636.6|44616.6|44634.1|44614.1|44636.6|44616.6|44634.1|44614.1|0
1727175920000|2024-09-24 11:05:20|44635.8|44615.8|44635.6|44615.6|44639.1|44619.1|44635.6|44615.6|0
1727175930000|2024-09-24 11:05:30|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|0
1727175940000|2024-09-24 11:05:40|44636.6|44616.6|44637.3|44617.3|44637.3|44617.3|44634.1|44614.1|0
1727175950000|2024-09-24 11:05:50|44634.1|44614.1|44637.3|44617.3|44637.3|44617.3|44634.1|44614.1|0
1727175960000|2024-09-24 11:06:00|44635.6|44615.6|44641.6|44621.6|44641.6|44621.6|44634.1|44614.1|3
1727175970000|2024-09-24 11:06:10|44643.3|44623.3|44641.6|44621.6|44643.3|44623.3|44640.8|44620.8|1
1727175980000|2024-09-24 11:06:20|44639.8|44619.8|44637.3|44617.3|44641.6|44621.6|44637.3|44617.3|1
1727176000000|2024-09-24 11:06:40|44639.1|44619.1|44637.3|44617.3|44639.1|44619.1|44637.3|44617.3|1
1727176010000|2024-09-24 11:06:50|44636.6|44616.6|44639.1|44619.1|44639.1|44619.1|44636.6|44616.6|0
1727176020000|2024-09-24 11:07:00|44637.3|44617.3|44637.3|44617.3|44639.1|44619.1|44634.1|44614.1|2
1727176030000|2024-09-24 11:07:10|44636.6|44616.6|44639.1|44619.1|44644.1|44624.1|44636.6|44616.6|3
1727176040000|2024-09-24 11:07:20|44641.6|44621.6|44648.3|44628.3|44648.3|44628.3|44641.6|44621.6|6
1727176050000|2024-09-24 11:07:30|44649.1|44629.1|44656.6|44636.6|44656.6|44636.6|44649.1|44629.1|3
1727176060000|2024-09-24 11:07:40|44659.1|44639.1|44654.8|44634.8|44660.8|44640.8|44654.8|44634.8|8
1727176070000|2024-09-24 11:07:50|44653.1|44633.1|44651.6|44631.6|44653.1|44633.1|44649.8|44629.8|2
1727176080000|2024-09-24 11:08:00|44652.3|44632.3|44649.1|44629.1|44654.1|44634.1|44649.1|44629.1|3
1727176090000|2024-09-24 11:08:10|44645.8|44625.8|44645.8|44625.8|44647.3|44627.3|44644.1|44624.1|11
1727176100000|2024-09-24 11:08:20|44644.1|44624.1|44644.1|44624.1|44645.8|44625.8|44644.1|44624.1|0
1727176110000|2024-09-24 11:08:30|44642.3|44622.3|44641.6|44621.6|44642.3|44622.3|44641.6|44621.6|4
1727176120000|2024-09-24 11:08:40|44639.8|44619.8|44634.8|44614.8|44639.8|44619.8|44634.8|44614.8|1
1727176130000|2024-09-24 11:08:50|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|10
1727176140000|2024-09-24 11:09:00|44633.3|44613.3|44620|44600|44633.3|44613.3|44614.8|44594.8|38
1727176150000|2024-09-24 11:09:10|44620.8|44600.8|44624.1|44604.1|44624.1|44604.1|44620.8|44600.8|1
1727176160000|2024-09-24 11:09:20|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44620.8|44600.8|0
1727176170000|2024-09-24 11:09:30|44624.1|44604.1|44620.8|44600.8|44624.1|44604.1|44620.8|44600.8|0
1727176180000|2024-09-24 11:09:40|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|0
1727176190000|2024-09-24 11:09:50|44621.6|44601.6|44620.8|44600.8|44621.6|44601.6|44619.1|44599.1|5
1727176200000|2024-09-24 11:10:00|44623.3|44603.3|44624.8|44604.8|44624.8|44604.8|44620.8|44600.8|2
1727176210000|2024-09-24 11:10:10|44626.6|44606.6|44630.8|44610.8|44630.8|44610.8|44624.1|44604.1|12
1727176220000|2024-09-24 11:10:20|44634.1|44614.1|44637.5|44617.5|44637.5|44617.5|44634.1|44614.1|3
1727176230000|2024-09-24 11:10:30|44639.1|44619.1|44639.1|44619.1|44640.8|44620.8|44639.1|44619.1|3
1727176240000|2024-09-24 11:10:40|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|0
1727176250000|2024-09-24 11:10:50|44643.3|44623.3|44642.3|44622.3|44644.1|44624.1|44642.3|44622.3|3
1727176260000|2024-09-24 11:11:00|44644.1|44624.1|44641.6|44621.6|44644.1|44624.1|44640.8|44620.8|1
1727176270000|2024-09-24 11:11:10|44640.8|44620.8|44644.1|44624.1|44644.1|44624.1|44640.8|44620.8|0
1727176280000|2024-09-24 11:11:20|44641.6|44621.6|44638.3|44618.3|44641.6|44621.6|44638.3|44618.3|4
1727176290000|2024-09-24 11:11:30|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|0
1727176300000|2024-09-24 11:11:40|44637.3|44617.3|44637.3|44617.3|44639.1|44619.1|44637.3|44617.3|0
1727176310000|2024-09-24 11:11:50|44639.1|44619.1|44641.6|44621.6|44641.6|44621.6|44639.1|44619.1|2
1727176320000|2024-09-24 11:12:00|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|6
1727176330000|2024-09-24 11:12:10|44640.8|44620.8|44634.1|44614.1|44640.8|44620.8|44634.1|44614.1|36
1727176340000|2024-09-24 11:12:20|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|0
1727176350000|2024-09-24 11:12:30|44626.6|44606.6|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|8
1727176360000|2024-09-24 11:12:40|44619.9|44599.9|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|1
1727176370000|2024-09-24 11:12:50|44619.1|44599.1|44626.6|44606.6|44626.6|44606.6|44619.1|44599.1|16
1727176380000|2024-09-24 11:13:00|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|2
1727176390000|2024-09-24 11:13:10|44626.6|44606.6|44622.4|44602.4|44626.6|44606.6|44622.4|44602.4|2
1727176400000|2024-09-24 11:13:20|||||||||3
1727176410000|2024-09-24 11:13:30|44624.1|44604.1|44634.9|44614.9|44634.9|44614.9|44624.1|44604.1|9
1727176420000|2024-09-24 11:13:40|44634.1|44614.1|44646.6|44626.6|44648.3|44628.3|44634.1|44614.1|10
1727176430000|2024-09-24 11:13:50|44648.3|44628.3|44649.1|44629.1|44649.1|44629.1|44648.3|44628.3|10
1727176440000|2024-09-24 11:14:00|44653.3|44633.3|44666.6|44646.6|44666.6|44646.6|44653.3|44633.3|27
1727176450000|2024-09-24 11:14:10|44665.8|44645.8|44657.5|44637.5|44665.8|44645.8|44657.5|44637.5|44
1727176460000|2024-09-24 11:14:20|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1727176470000|2024-09-24 11:14:30|44657.5|44637.5|44659.1|44639.1|44659.1|44639.1|44655.8|44635.8|2
1727176480000|2024-09-24 11:14:40|||||||||4
1727176490000|2024-09-24 11:14:50|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|4
1727176500000|2024-09-24 11:15:00|44659.1|44639.1|44662.4|44642.4|44662.4|44642.4|44659.1|44639.1|6
1727176510000|2024-09-24 11:15:10|44661.6|44641.6|44645.8|44625.8|44662.4|44642.4|44645.8|44625.8|27
1727176520000|2024-09-24 11:15:20|44646.6|44626.6|44649.1|44629.1|44649.9|44629.9|44646.6|44626.6|20
1727176530000|2024-09-24 11:15:30|44651.6|44631.6|44654.1|44634.1|44654.1|44634.1|44650.8|44630.8|1
1727176540000|2024-09-24 11:15:40|44650.8|44630.8|44661.6|44641.6|44665.8|44645.8|44650.8|44630.8|7
1727176550000|2024-09-24 11:15:50|44670|44650|44670.8|44650.8|44670.8|44650.8|44670|44650|28
1727176560000|2024-09-24 11:16:00|44672.5|44652.5|44670.8|44650.8|44672.5|44652.5|44670.8|44650.8|4
1727176570000|2024-09-24 11:16:10|44672.5|44652.5|44679.1|44659.1|44679.1|44659.1|44672.5|44652.5|5
1727176580000|2024-09-24 11:16:20|44679.9|44659.9|44677.4|44657.4|44679.9|44659.9|44677.4|44657.4|2
1727176590000|2024-09-24 11:16:30|44682.4|44662.4|44691.6|44671.6|44691.6|44671.6|44682.4|44662.4|18
1727176600000|2024-09-24 11:16:40|44689.9|44669.9|44689.1|44669.1|44691.6|44671.6|44689.1|44669.1|13
1727176610000|2024-09-24 11:16:50|44689.9|44669.9|44689.1|44669.1|44689.9|44669.9|44688.3|44668.3|12
1727176620000|2024-09-24 11:17:00|44688.3|44668.3|44686.6|44666.6|44689.1|44669.1|44685.8|44665.8|4
1727176630000|2024-09-24 11:17:10|44687.4|44667.4|44689.1|44669.1|44689.1|44669.1|44685.6|44665.6|5
1727176640000|2024-09-24 11:17:20|44684.9|44664.9|44679.1|44659.1|44684.9|44664.9|44679.1|44659.1|28
1727176650000|2024-09-24 11:17:30|44677.4|44657.4|44682.4|44662.4|44682.4|44662.4|44677.4|44657.4|5
1727176660000|2024-09-24 11:17:40|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|2
1727176670000|2024-09-24 11:17:50|44674.1|44654.1|44654.9|44634.9|44674.1|44654.1|44652.4|44632.4|28
1727176680000|2024-09-24 11:18:00|44653.1|44633.1|44659.9|44639.9|44659.9|44639.9|44653.1|44633.1|6
1727176690000|2024-09-24 11:18:10|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|1
1727176700000|2024-09-24 11:18:20|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|6
1727176720000|2024-09-24 11:18:40|44664.1|44644.1|44677.4|44657.4|44677.4|44657.4|44664.1|44644.1|5
1727176730000|2024-09-24 11:18:50|44676.6|44656.6|44674.1|44654.1|44676.6|44656.6|44672.4|44652.4|1
1727176740000|2024-09-24 11:19:00|44672.4|44652.4|44667.4|44647.4|44672.4|44652.4|44667.4|44647.4|4
1727176750000|2024-09-24 11:19:10|44669.1|44649.1|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|1
1727176760000|2024-09-24 11:19:20|44669.1|44649.1|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|1
1727176770000|2024-09-24 11:19:30|44669.1|44649.1|44671.6|44651.6|44671.6|44651.6|44667.4|44647.4|3
1727176780000|2024-09-24 11:19:40|44669.9|44649.9|44667.4|44647.4|44672.4|44652.4|44667.4|44647.4|0
1727176790000|2024-09-24 11:19:50|44666.6|44646.6|44664.1|44644.1|44667.4|44647.4|44664.1|44644.1|17
1727176800000|2024-09-24 11:20:00|44660.8|44640.8|44659.1|44639.1|44660.8|44640.8|44659.1|44639.1|6
1727176810000|2024-09-24 11:20:10|44657.4|44637.4|44654.1|44634.1|44657.4|44637.4|44653.3|44633.3|8
1727176820000|2024-09-24 11:20:20|44652.4|44632.4|44652.4|44632.4|44654.1|44634.1|44649.1|44629.1|6
1727176830000|2024-09-24 11:20:30|||||||||1
1727176850000|2024-09-24 11:20:50|44654.1|44634.1|44654.1|44634.1|44654.9|44634.9|44654.1|44634.1|8
1727176860000|2024-09-24 11:21:00|44653.3|44633.3|44659.1|44639.1|44659.1|44639.1|44650.8|44630.8|25
1727176870000|2024-09-24 11:21:10|44662.4|44642.4|44659.1|44639.1|44662.4|44642.4|44659.1|44639.1|2
1727176880000|2024-09-24 11:21:20|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|1
1727176890000|2024-09-24 11:21:30|44664.1|44644.1|44654.9|44634.9|44664.1|44644.1|44654.9|44634.9|25
1727176900000|2024-09-24 11:21:40|44653.2|44633.2|44646.6|44626.6|44653.2|44633.2|44644.9|44624.9|14
1727176910000|2024-09-24 11:21:50|44647.4|44627.4|44646.6|44626.6|44647.4|44627.4|44645.8|44625.8|3
1727176920000|2024-09-24 11:22:00|44645.8|44625.8|44654.1|44634.1|44654.1|44634.1|44645.8|44625.8|4
1727176930000|2024-09-24 11:22:10|44657.4|44637.4|44661.6|44641.6|44666.6|44646.6|44657.4|44637.4|13
1727176940000|2024-09-24 11:22:20|44665.1|44645.1|44666.6|44646.6|44666.6|44646.6|44665.1|44645.1|14
1727176950000|2024-09-24 11:22:30|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|3
1727176960000|2024-09-24 11:22:40|44659.1|44639.1|44657.4|44637.4|44659.1|44639.1|44657.4|44637.4|11
1727176970000|2024-09-24 11:22:50|44655.7|44635.7|44652.4|44632.4|44655.7|44635.7|44652.4|44632.4|20
1727176980000|2024-09-24 11:23:00|44651.6|44631.6|44649.1|44629.1|44651.6|44631.6|44649.1|44629.1|0
1727176990000|2024-09-24 11:23:10|44649.9|44629.9|44647.4|44627.4|44654.1|44634.1|44647.4|44627.4|26
1727177000000|2024-09-24 11:23:20|44644.9|44624.9|44649.9|44629.9|44649.9|44629.9|44644.9|44624.9|7
1727177010000|2024-09-24 11:23:30|44650.7|44630.7|44652.4|44632.4|44652.4|44632.4|44650.7|44630.7|2
1727177020000|2024-09-24 11:23:40|44654.1|44634.1|44659.1|44639.1|44659.1|44639.1|44654.1|44634.1|13
1727177030000|2024-09-24 11:23:50|||||||||12
1727177040000|2024-09-24 11:24:00|44658.3|44638.3|44659.1|44639.1|44659.1|44639.1|44657.4|44637.4|21
1727177050000|2024-09-24 11:24:10|44654.9|44634.9|44647.4|44627.4|44654.9|44634.9|44645.7|44625.7|32
1727177060000|2024-09-24 11:24:20|44646.6|44626.6|44647.4|44627.4|44647.4|44627.4|44646.6|44626.6|23
1727177070000|2024-09-24 11:24:30|44645.7|44625.7|44644.1|44624.1|44645.7|44625.7|44644.1|44624.1|6
1727177080000|2024-09-24 11:24:40|44642.4|44622.4|44652.4|44632.4|44654.1|44634.1|44640.7|44620.7|32
1727177090000|2024-09-24 11:24:50|44648.2|44628.2|44648.2|44628.2|44648.2|44628.2|44648.2|44628.2|4
1727177100000|2024-09-24 11:25:00|44645.7|44625.7|44652.4|44632.4|44654.9|44634.9|44645.7|44625.7|4
1727177110000|2024-09-24 11:25:10|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|0
1727177120000|2024-09-24 11:25:20|44657.4|44637.4|44671.6|44651.6|44671.6|44651.6|44657.4|44637.4|8
1727177130000|2024-09-24 11:25:30|44673.3|44653.3|44658.2|44638.2|44673.3|44653.3|44658.2|44638.2|23
1727177140000|2024-09-24 11:25:40|44657.4|44637.4|44651.4|44631.4|44657.4|44637.4|44650.7|44630.7|34
1727177150000|2024-09-24 11:25:50|44650.7|44630.7|44653.9|44633.9|44653.9|44633.9|44650.7|44630.7|13
1727177160000|2024-09-24 11:26:00|44655.7|44635.7|44653.2|44633.2|44655.7|44635.7|44652.4|44632.4|4
1727177170000|2024-09-24 11:26:10|44650.7|44630.7|44650.7|44630.7|44653.9|44633.9|44650.7|44630.7|1
1727177180000|2024-09-24 11:26:20|44649.9|44629.9|44647.4|44627.4|44649.9|44629.9|44647.4|44627.4|0
1727177190000|2024-09-24 11:26:30|44645.7|44625.7|44645.7|44625.7|44645.7|44625.7|44645.7|44625.7|1
1727177200000|2024-09-24 11:26:40|44647.4|44627.4|44645.7|44625.7|44648.2|44628.2|44645.7|44625.7|4
1727177210000|2024-09-24 11:26:50|44643.9|44623.9|44640.7|44620.7|44643.9|44623.9|44640.7|44620.7|11
1727177220000|2024-09-24 11:27:00|44633.9|44613.9|44628.9|44608.9|44633.9|44613.9|44628.9|44608.9|4
1727177230000|2024-09-24 11:27:10|44625.7|44605.7|44623.9|44603.9|44625.7|44605.7|44623.9|44603.9|11
1727177240000|2024-09-24 11:27:20|44620.7|44600.7|44623.9|44603.9|44623.9|44603.9|44620.7|44600.7|0
1727177250000|2024-09-24 11:27:30|44630.7|44610.7|44632.4|44612.4|44632.4|44612.4|44630.7|44610.7|7
1727177260000|2024-09-24 11:27:40|44633.2|44613.2|44634.9|44614.9|44634.9|44614.9|44633.2|44613.2|6
1727177270000|2024-09-24 11:27:50|44633.2|44613.2|44630.7|44610.7|44633.2|44613.2|44630.7|44610.7|6
1727177280000|2024-09-24 11:28:00|44631.4|44611.4|44633.9|44613.9|44633.9|44613.9|44631.4|44611.4|1
1727177290000|2024-09-24 11:28:10|44633.2|44613.2|44625.7|44605.7|44633.2|44613.2|44625.7|44605.7|16
1727177300000|2024-09-24 11:28:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|5
1727177310000|2024-09-24 11:28:30|44625.7|44605.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|4
1727177320000|2024-09-24 11:28:40|44622.4|44602.4|44623.9|44603.9|44623.9|44603.9|44618.9|44598.9|22
1727177330000|2024-09-24 11:28:50|44622.4|44602.4|44623.9|44603.9|44623.9|44603.9|44618.9|44598.9|19
1727177340000|2024-09-24 11:29:00|44628.9|44608.9|44641.4|44621.4|44641.4|44621.4|44628.9|44608.9|9
1727177350000|2024-09-24 11:29:10|44641.5|44621.5|44642.4|44622.4|44642.4|44622.4|44640.7|44620.7|2
1727177360000|2024-09-24 11:29:20|44643.2|44623.2|44639.9|44619.9|44643.2|44623.2|44638.2|44618.2|3
1727177370000|2024-09-24 11:29:30|44638.2|44618.2|44635.7|44615.7|44639.9|44619.9|44635.7|44615.7|11
1727177380000|2024-09-24 11:29:40|44638.2|44618.2|44641.5|44621.5|44641.5|44621.5|44638.2|44618.2|1
1727177390000|2024-09-24 11:29:50|44643.2|44623.2|44644|44624|44644|44624|44643.2|44623.2|5
1727177400000|2024-09-24 11:30:00|44648.2|44628.2|44652.4|44632.4|44652.4|44632.4|44644|44624|9
1727177410000|2024-09-24 11:30:10|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|4
1727177420000|2024-09-24 11:30:20|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|4
1727177430000|2024-09-24 11:30:30|44657.4|44637.4|44665.7|44645.7|44665.7|44645.7|44657.4|44637.4|22
1727177440000|2024-09-24 11:30:40|44669|44649|44673.2|44653.2|44675.7|44655.7|44669|44649|9
1727177450000|2024-09-24 11:30:50|44670.7|44650.7|44668.4|44648.4|44670.7|44650.7|44659|44639|26
1727177460000|2024-09-24 11:31:00|44669.1|44649.1|44700.9|44680.9|44700.9|44680.9|44669.1|44649.1|33
1727177470000|2024-09-24 11:31:10|44700.1|44680.1|44700.9|44680.9|44702.6|44682.6|44700.1|44680.1|5
1727177480000|2024-09-24 11:31:20|44702.6|44682.6|44702.6|44682.6|44703.4|44683.4|44696.6|44676.6|17
1727177490000|2024-09-24 11:31:30|44701.8|44681.8|44697.6|44677.6|44701.8|44681.8|44696.8|44676.8|22
1727177500000|2024-09-24 11:31:40|44696.8|44676.8|44699.3|44679.3|44699.3|44679.3|44696.8|44676.8|26
1727177510000|2024-09-24 11:31:50|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|2
1727177520000|2024-09-24 11:32:00|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|0
1727177530000|2024-09-24 11:32:10|44701.6|44681.6|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|25
1727177540000|2024-09-24 11:32:20|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|5
1727177550000|2024-09-24 11:32:30|44696.6|44676.6|44700.9|44680.9|44703.4|44683.4|44696.6|44676.6|17
1727177560000|2024-09-24 11:32:40|44703.4|44683.4|44706.6|44686.6|44706.6|44686.6|44703.4|44683.4|1
1727177570000|2024-09-24 11:32:50|44708.4|44688.4|44711.8|44691.8|44711.8|44691.8|44708.4|44688.4|14
1727177580000|2024-09-24 11:33:00|44714.3|44694.3|44713.4|44693.4|44716.8|44696.8|44713.4|44693.4|4
1727177590000|2024-09-24 11:33:10|44712.6|44692.6|44709.3|44689.3|44713.4|44693.4|44709.3|44689.3|10
1727177600000|2024-09-24 11:33:20|44710.1|44690.1|44697.6|44677.6|44710.1|44690.1|44697.6|44677.6|13
1727177610000|2024-09-24 11:33:30|44699.3|44679.3|44695.9|44675.9|44700.1|44680.1|44694.1|44674.1|16
1727177620000|2024-09-24 11:33:40|44697.6|44677.6|44690.9|44670.9|44697.6|44677.6|44690.9|44670.9|12
1727177630000|2024-09-24 11:33:50|44689.1|44669.1|44682.6|44662.6|44689.1|44669.1|44679.3|44659.3|24
1727177640000|2024-09-24 11:34:00|44679.3|44659.3|44679.3|44659.3|44683.4|44663.4|44677.6|44657.6|23
1727177650000|2024-09-24 11:34:10|44674.3|44654.3|44689.3|44669.3|44689.3|44669.3|44674.3|44654.3|24
1727177660000|2024-09-24 11:34:20|44691.8|44671.8|44692.6|44672.6|44694.3|44674.3|44689.3|44669.3|7
1727177670000|2024-09-24 11:34:30|44691.8|44671.8|44689.3|44669.3|44694.3|44674.3|44689.3|44669.3|8
1727177680000|2024-09-24 11:34:40|44687.6|44667.6|44671|44651|44687.6|44667.6|44669.3|44649.3|22
1727177690000|2024-09-24 11:34:50|44669.3|44649.3|44673.4|44653.4|44673.4|44653.4|44664.3|44644.3|14
1727177700000|2024-09-24 11:35:00|44672.6|44652.6|44676|44656|44682|44662|44672.6|44652.6|7
1727177710000|2024-09-24 11:35:10|44672.8|44652.8|44681.2|44661.2|44681.2|44661.2|44671|44651|17
1727177720000|2024-09-24 11:35:20|44679.5|44659.5|44681.8|44661.8|44681.8|44661.8|44676.8|44656.8|5
1727177730000|2024-09-24 11:35:30|44677.6|44657.6|44676.8|44656.8|44681|44661|44676.8|44656.8|10
1727177740000|2024-09-24 11:35:40|44675.1|44655.1|44666|44646|44675.1|44655.1|44666|44646|13
1727177750000|2024-09-24 11:35:50|44667.8|44647.8|44657.8|44637.8|44667.8|44647.8|44657.8|44637.8|4
1727177760000|2024-09-24 11:36:00|44656|44636|44656|44636|44662.8|44642.8|44656|44636|5
1727177770000|2024-09-24 11:36:10|44655.3|44635.3|44639.3|44619.3|44657.8|44637.8|44639.3|44619.3|8
1727177780000|2024-09-24 11:36:20|44638.5|44618.5|44636.8|44616.8|44638.5|44618.5|44635.1|44615.1|13
1727177790000|2024-09-24 11:36:30|44635.1|44615.1|44634.3|44614.3|44638.5|44618.5|44634.3|44614.3|18
1727177800000|2024-09-24 11:36:40|44637.8|44617.8|44639.3|44619.3|44643.5|44623.5|44637.8|44617.8|41
1727177810000|2024-09-24 11:36:50|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|10
1727177820000|2024-09-24 11:37:00|44645.1|44625.1|44655.1|44635.1|44655.1|44635.1|44645.1|44625.1|8
1727177830000|2024-09-24 11:37:10|44654.3|44634.3|44662.8|44642.8|44662.8|44642.8|44654.3|44634.3|8
1727177840000|2024-09-24 11:37:20|44661.1|44641.1|44661.1|44641.1|44662.8|44642.8|44661.1|44641.1|0
1727177850000|2024-09-24 11:37:30|44660.3|44640.3|44661.8|44641.8|44666.1|44646.1|44660.3|44640.3|7
1727177860000|2024-09-24 11:37:40|44663.6|44643.6|44656.1|44636.1|44664.3|44644.3|44656.1|44636.1|7
1727177870000|2024-09-24 11:37:50|44656.8|44636.8|44659.3|44639.3|44659.3|44639.3|44656.8|44636.8|16
1727177880000|2024-09-24 11:38:00|44662.6|44642.6|44669.3|44649.3|44669.3|44649.3|44662.6|44642.6|4
1727177890000|2024-09-24 11:38:10|44671.1|44651.1|44676.8|44656.8|44676.8|44656.8|44671.1|44651.1|16
1727177900000|2024-09-24 11:38:20|44679.3|44659.3|44681.1|44661.1|44681.1|44661.1|44679.3|44659.3|56
1727177910000|2024-09-24 11:38:30|44681.8|44661.8|44684.3|44664.3|44684.3|44664.3|44681.8|44661.8|4
1727177920000|2024-09-24 11:38:40|44691.1|44671.1|44696.8|44676.8|44698.6|44678.6|44691.1|44671.1|19
1727177930000|2024-09-24 11:38:50|44695.9|44675.9|44705.3|44685.3|44705.3|44685.3|44695.9|44675.9|16
1727177940000|2024-09-24 11:39:00|44701.1|44681.1|44698.4|44678.4|44701.1|44681.1|44696.8|44676.8|23
1727177950000|2024-09-24 11:39:10|44699.2|44679.2|44712.8|44692.8|44712.8|44692.8|44697.6|44677.6|25
1727177960000|2024-09-24 11:39:20|44713.6|44693.6|44710.3|44690.3|44714.3|44694.3|44710.3|44690.3|4
1727177970000|2024-09-24 11:39:30|44711.1|44691.1|44708.6|44688.6|44711.1|44691.1|44708.6|44688.6|0
1727177980000|2024-09-24 11:39:40|44709.3|44689.3|44711.1|44691.1|44711.1|44691.1|44709.3|44689.3|1
1727177990000|2024-09-24 11:39:50|44711.8|44691.8|44709.3|44689.3|44714.3|44694.3|44709.3|44689.3|15
1727178000000|2024-09-24 11:40:00|44707.6|44687.6|44701.1|44681.1|44707.6|44687.6|44696.1|44676.1|31
1727178010000|2024-09-24 11:40:10|44699.3|44679.3|44701.1|44681.1|44701.1|44681.1|44693.6|44673.6|37
1727178020000|2024-09-24 11:40:20|44699.3|44679.3|44716.8|44696.8|44716.8|44696.8|44696.1|44676.1|47
1727178030000|2024-09-24 11:40:30|44717.6|44697.6|44723.6|44703.6|44727.8|44707.8|44716.8|44696.8|22
1727178040000|2024-09-24 11:40:40|44721.8|44701.8|44731.1|44711.1|44731.1|44711.1|44721.1|44701.1|13
1727178050000|2024-09-24 11:40:50|44728.6|44708.6|44718|44698|44728.6|44708.6|44718|44698|19
1727178060000|2024-09-24 11:41:00|44719.5|44699.5|44711.1|44691.1|44719.5|44699.5|44711.1|44691.1|22
1727178070000|2024-09-24 11:41:10|44712.8|44692.8|44709.5|44689.5|44716.1|44696.1|44709.5|44689.5|35
1727178080000|2024-09-24 11:41:20|44710.3|44690.3|44696.8|44676.8|44710.3|44690.3|44696.8|44676.8|16
1727178090000|2024-09-24 11:41:30|44698.6|44678.6|44681.8|44661.8|44698.6|44678.6|44681.8|44661.8|11
1727178100000|2024-09-24 11:41:40|44677.6|44657.6|44675.1|44655.1|44677.6|44657.6|44662.6|44642.6|43
1727178110000|2024-09-24 11:41:50|44674.3|44654.3|44677.6|44657.6|44677.6|44657.6|44674.3|44654.3|25
1727178130000|2024-09-24 11:42:10|44672.6|44652.6|44667.6|44647.6|44672.6|44652.6|44667.6|44647.6|13
1727178140000|2024-09-24 11:42:20|44665.9|44645.9|44660.1|44640.1|44667.6|44647.6|44660.1|44640.1|21
1727178150000|2024-09-24 11:42:30|44657.6|44637.6|44650.9|44630.9|44657.6|44637.6|44650.9|44630.9|6
1727178160000|2024-09-24 11:42:40|44645.9|44625.9|44647.6|44627.6|44649.3|44629.3|44645.9|44625.9|14
1727178170000|2024-09-24 11:42:50|44645.9|44625.9|44644.3|44624.3|44645.9|44625.9|44644.3|44624.3|10
1727178180000|2024-09-24 11:43:00|44642.6|44622.6|44642.6|44622.6|44645.1|44625.1|44638.4|44618.4|27
1727178190000|2024-09-24 11:43:10|44640.9|44620.9|44642.6|44622.6|44642.6|44622.6|44640.9|44620.9|5
1727178200000|2024-09-24 11:43:20|44643.4|44623.4|44655.9|44635.9|44655.9|44635.9|44643.4|44623.4|16
1727178210000|2024-09-24 11:43:30|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|0
1727178220000|2024-09-24 11:43:40|44660.9|44640.9|44660.9|44640.9|44662.6|44642.6|44660.9|44640.9|7
1727178230000|2024-09-24 11:43:50|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|0
1727178240000|2024-09-24 11:44:00|44660.9|44640.9|44669.3|44649.3|44669.3|44649.3|44660.9|44640.9|6
1727178250000|2024-09-24 11:44:10|44670.1|44650.1|44672.6|44652.6|44672.6|44652.6|44670.1|44650.1|1
1727178260000|2024-09-24 11:44:20|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44669.3|44649.3|5
1727178270000|2024-09-24 11:44:30|44667.6|44647.6|44665.1|44645.1|44669.3|44649.3|44665.1|44645.1|1
1727178280000|2024-09-24 11:44:40|44665.9|44645.9|44669.3|44649.3|44669.3|44649.3|44665.9|44645.9|2
1727178290000|2024-09-24 11:44:50|44667.6|44647.6|44665.1|44645.1|44667.6|44647.6|44660.1|44640.1|15
1727178300000|2024-09-24 11:45:00|44662.6|44642.6|44661.8|44641.8|44662.6|44642.6|44660.1|44640.1|7
1727178310000|2024-09-24 11:45:10|44661.1|44641.1|44659.3|44639.3|44661.1|44641.1|44659.3|44639.3|1
1727178320000|2024-09-24 11:45:20|44656.8|44636.8|44656.1|44636.1|44660.1|44640.1|44654.3|44634.3|15
1727178330000|2024-09-24 11:45:30|44654.3|44634.3|44654.3|44634.3|44656.8|44636.8|44654.3|44634.3|1
1727178340000|2024-09-24 11:45:40|44651.8|44631.8|44652.6|44632.6|44652.6|44632.6|44651.8|44631.8|18
1727178350000|2024-09-24 11:45:50|44659.4|44639.4|44670.1|44650.1|44670.1|44650.1|44659.4|44639.4|11
1727178360000|2024-09-24 11:46:00|44672.6|44652.6|44672.6|44652.6|44675.1|44655.1|44672.6|44652.6|8
1727178370000|2024-09-24 11:46:10|44675.1|44655.1|44680.1|44660.1|44680.1|44660.1|44675.1|44655.1|5
1727178380000|2024-09-24 11:46:20|44680.9|44660.9|44679.2|44659.2|44681.7|44661.7|44679.2|44659.2|1
1727178390000|2024-09-24 11:46:30|44680.9|44660.9|44670.9|44650.9|44680.9|44660.9|44670.9|44650.9|8
1727178400000|2024-09-24 11:46:40|44664.4|44644.4|44653.4|44633.4|44664.4|44644.4|44653.4|44633.4|8
1727178420000|2024-09-24 11:47:00|44654.2|44634.2|44657.6|44637.6|44657.6|44637.6|44654.2|44634.2|5
1727178430000|2024-09-24 11:47:10|44662.6|44642.6|44666.9|44646.9|44666.9|44646.9|44659.4|44639.4|30
1727178440000|2024-09-24 11:47:20|44667.6|44647.6|44682.6|44662.6|44682.6|44662.6|44667.6|44647.6|1
1727178450000|2024-09-24 11:47:30|44684.2|44664.2|44694.4|44674.4|44694.4|44674.4|44684.2|44664.2|7
1727178460000|2024-09-24 11:47:40|44695.1|44675.1|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|3
1727178470000|2024-09-24 11:47:50|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|18
1727178480000|2024-09-24 11:48:00|44690.1|44670.1|44692.6|44672.6|44692.6|44672.6|44690.1|44670.1|10
1727178490000|2024-09-24 11:48:10|44691.9|44671.9|44690.1|44670.1|44691.9|44671.9|44687.6|44667.6|5
1727178500000|2024-09-24 11:48:20|44689.4|44669.4|44696.1|44676.1|44696.1|44676.1|44687.6|44667.6|3
1727178510000|2024-09-24 11:48:30|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|0
1727178520000|2024-09-24 11:48:40|||||||||3
1727178530000|2024-09-24 11:48:50|44695.1|44675.1|44691.9|44671.9|44695.1|44675.1|44691.9|44671.9|14
1727178540000|2024-09-24 11:49:00|44690.1|44670.1|44688.4|44668.4|44690.1|44670.1|44688.4|44668.4|14
1727178550000|2024-09-24 11:49:10|44687.6|44667.6|44685.9|44665.9|44687.6|44667.6|44685.1|44665.1|0
1727178560000|2024-09-24 11:49:20|44687.6|44667.6|44690.9|44670.9|44692.6|44672.6|44687.6|44667.6|13
1727178570000|2024-09-24 11:49:30|44688.4|44668.4|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|1
1727178580000|2024-09-24 11:49:40|44684.2|44664.2|44685.1|44665.1|44687.6|44667.6|44684.2|44664.2|6
1727178590000|2024-09-24 11:49:50|44685.9|44665.9|44690.1|44670.1|44690.1|44670.1|44685.9|44665.9|9
1727178600000|2024-09-24 11:50:00|44692.6|44672.6|44697.6|44677.6|44697.6|44677.6|44692.6|44672.6|4
1727178610000|2024-09-24 11:50:10|44705.1|44685.1|44705.9|44685.9|44705.9|44685.9|44705.1|44685.1|4
1727178620000|2024-09-24 11:50:20|44706.7|44686.7|44712.6|44692.6|44712.6|44692.6|44706.7|44686.7|3
1727178630000|2024-09-24 11:50:30|44714.4|44694.4|44715.9|44695.9|44715.9|44695.9|44714.4|44694.4|1
1727178640000|2024-09-24 11:50:40|44716.7|44696.7|44722.6|44702.6|44722.6|44702.6|44715.9|44695.9|8
1727178650000|2024-09-24 11:50:50|44724.4|44704.4|44727.6|44707.6|44727.6|44707.6|44724.4|44704.4|7
1727178660000|2024-09-24 11:51:00|44725.9|44705.9|44722.6|44702.6|44725.9|44705.9|44722.6|44702.6|6
1727178670000|2024-09-24 11:51:10|44719.4|44699.4|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|2
1727178680000|2024-09-24 11:51:20|44719.4|44699.4|44722.6|44702.6|44722.6|44702.6|44717.6|44697.6|4
1727178690000|2024-09-24 11:51:30|44726.1|44706.1|44722.6|44702.6|44726.1|44706.1|44720.1|44700.1|16
1727178700000|2024-09-24 11:51:40|44721.9|44701.9|44721.9|44701.9|44722.6|44702.6|44720.1|44700.1|2
1727178710000|2024-09-24 11:51:50|44722.6|44702.6|44717.6|44697.6|44722.6|44702.6|44717.6|44697.6|7
1727178720000|2024-09-24 11:52:00|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|1
1727178730000|2024-09-24 11:52:10|44719.4|44699.4|44720.1|44700.1|44720.1|44700.1|44719.4|44699.4|6
1727178740000|2024-09-24 11:52:20|44722.6|44702.6|44732.6|44712.6|44732.6|44712.6|44722.6|44702.6|19
1727178750000|2024-09-24 11:52:30|44734.4|44714.4|44735.9|44715.9|44735.9|44715.9|44734.4|44714.4|3
1727178760000|2024-09-24 11:52:40|44735.1|44715.1|44735.1|44715.1|44737.6|44717.6|44732.6|44712.6|6
1727178770000|2024-09-24 11:52:50|44733.4|44713.4|44730.9|44710.9|44735.1|44715.1|44730.9|44710.9|1
1727178780000|2024-09-24 11:53:00|44732.6|44712.6|44730.1|44710.1|44732.6|44712.6|44730.1|44710.1|14
1727178790000|2024-09-24 11:53:10|44729.4|44709.4|44730.1|44710.1|44730.1|44710.1|44729.4|44709.4|12
1727178800000|2024-09-24 11:53:20|44731.9|44711.9|44730.1|44710.1|44731.9|44711.9|44730.1|44710.1|9
1727178810000|2024-09-24 11:53:30|44729.4|44709.4|44730.1|44710.1|44730.1|44710.1|44725.9|44705.9|3
1727178820000|2024-09-24 11:53:40|||||||||2
1727178830000|2024-09-24 11:53:50|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|2
1727178840000|2024-09-24 11:54:00|44730.9|44710.9|44732.6|44712.6|44732.6|44712.6|44730.9|44710.9|9
1727178850000|2024-09-24 11:54:10|44734.4|44714.4|44744.2|44724.2|44744.2|44724.2|44734.4|44714.4|9
1727178860000|2024-09-24 11:54:20|44744.4|44724.4|44736.7|44716.7|44745.9|44725.9|44736.7|44716.7|15
1727178870000|2024-09-24 11:54:30|44735|44715|44730.2|44710.2|44735|44715|44728.4|44708.4|5
1727178880000|2024-09-24 11:54:40|44730.9|44710.9|44735.2|44715.2|44735.2|44715.2|44730.2|44710.2|5
1727178890000|2024-09-24 11:54:50|44731.7|44711.7|44732.7|44712.7|44735.2|44715.2|44730.9|44710.9|6
1727178900000|2024-09-24 11:55:00|44730.2|44710.2|44724.4|44704.4|44730.2|44710.2|44722.7|44702.7|6
1727178910000|2024-09-24 11:55:10|44725.2|44705.2|44725.2|44705.2|44727.7|44707.7|44722.7|44702.7|6
1727178920000|2024-09-24 11:55:20|44724.4|44704.4|44720.2|44700.2|44724.4|44704.4|44720.2|44700.2|6
1727178930000|2024-09-24 11:55:30|44721.9|44701.9|44717.7|44697.7|44722.7|44702.7|44717.7|44697.7|2
1727178940000|2024-09-24 11:55:40|44715.9|44695.9|44710.9|44690.9|44715.9|44695.9|44709.2|44689.2|5
1727178950000|2024-09-24 11:55:50|44713.4|44693.4|44710.2|44690.2|44714.4|44694.4|44710.2|44690.2|1
1727178960000|2024-09-24 11:56:00|44712.7|44692.7|44716.9|44696.9|44716.9|44696.9|44712.7|44692.7|8
1727178970000|2024-09-24 11:56:10|44717.7|44697.7|44722.7|44702.7|44722.7|44702.7|44717.7|44697.7|10
1727178980000|2024-09-24 11:56:20|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|7
1727178990000|2024-09-24 11:56:30|44721.1|44701.1|44721.9|44701.9|44721.9|44701.9|44721.1|44701.1|12
1727179000000|2024-09-24 11:56:40|44720.2|44700.2|44722.7|44702.7|44722.7|44702.7|44717.7|44697.7|6
1727179010000|2024-09-24 11:56:50|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|7
1727179020000|2024-09-24 11:57:00|44723.4|44703.4|44725.2|44705.2|44725.2|44705.2|44723.4|44703.4|8
1727179030000|2024-09-24 11:57:10|44725.9|44705.9|44727.7|44707.7|44727.7|44707.7|44725.9|44705.9|4
1727179040000|2024-09-24 11:57:20|44725.9|44705.9|44727.7|44707.7|44727.7|44707.7|44725.9|44705.9|0
1727179050000|2024-09-24 11:57:30|44722.7|44702.7|44724.4|44704.4|44727.7|44707.7|44722.7|44702.7|7
1727179060000|2024-09-24 11:57:40|44725.2|44705.2|44732.7|44712.7|44732.7|44712.7|44725.2|44705.2|12
1727179070000|2024-09-24 11:57:50|44734.4|44714.4|44737.7|44717.7|44740.2|44720.2|44734.4|44714.4|4
1727179080000|2024-09-24 11:58:00|44739.4|44719.4|44743.4|44723.4|44745.2|44725.2|44739.4|44719.4|12
1727179090000|2024-09-24 11:58:10|44741.9|44721.9|44738.6|44718.6|44741.9|44721.9|44738.6|44718.6|1
1727179100000|2024-09-24 11:58:20|44741.1|44721.1|44739.4|44719.4|44741.1|44721.1|44738.6|44718.6|9
1727179110000|2024-09-24 11:58:30|44737.7|44717.7|44737.7|44717.7|44740.2|44720.2|44737.7|44717.7|2
1727179120000|2024-09-24 11:58:40|44739.4|44719.4|44739.4|44719.4|44740.2|44720.2|44739.4|44719.4|1
1727179130000|2024-09-24 11:58:50|44740.2|44720.2|44746.9|44726.9|44746.9|44726.9|44740.2|44720.2|7
1727179140000|2024-09-24 11:59:00|44749.4|44729.4|44750.2|44730.2|44750.2|44730.2|44749.4|44729.4|4
1727179150000|2024-09-24 11:59:10|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|0
1727179160000|2024-09-24 11:59:20|44750.2|44730.2|44747.7|44727.7|44751.9|44731.9|44747.7|44727.7|3
1727179170000|2024-09-24 11:59:30|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44747.7|44727.7|1
1727179190000|2024-09-24 11:59:50|44750.2|44730.2|44749.4|44729.4|44750.2|44730.2|44749.4|44729.4|6
1727179200000|2024-09-24 12:00:00|44750.2|44730.2|44749.4|44729.4|44750.2|44730.2|44745.9|44725.9|18
1727179210000|2024-09-24 12:00:10|44751.1|44731.1|44763.6|44743.6|44763.6|44743.6|44751.1|44731.1|17
1727179220000|2024-09-24 12:00:20|44764.4|44744.4|44776.9|44756.9|44776.9|44756.9|44764.4|44744.4|46
1727179230000|2024-09-24 12:00:30|44778.6|44758.6|44774.4|44754.4|44778.6|44758.6|44773.6|44753.6|16
1727179240000|2024-09-24 12:00:40|44773.6|44753.6|44771.9|44751.9|44776.9|44756.9|44771.9|44751.9|7
1727179250000|2024-09-24 12:00:50|44772.7|44752.7|44771.9|44751.9|44774.4|44754.4|44771.9|44751.9|8
1727179260000|2024-09-24 12:01:00|44774.4|44754.4|44785.9|44765.9|44787.7|44767.7|44774.4|44754.4|18
1727179270000|2024-09-24 12:01:10|44787.7|44767.7|44789.4|44769.4|44789.4|44769.4|44787.7|44767.7|5
1727179280000|2024-09-24 12:01:20|44791.9|44771.9|44787.7|44767.7|44796.9|44776.9|44787.7|44767.7|34
1727179290000|2024-09-24 12:01:30|44786.9|44766.9|44772.7|44752.7|44786.9|44766.9|44770.9|44750.9|28
1727179300000|2024-09-24 12:01:40|44770.9|44750.9|44762.7|44742.7|44770.9|44750.9|44762.7|44742.7|10
1727179310000|2024-09-24 12:01:50|44767.7|44747.7|44770.9|44750.9|44770.9|44750.9|44767.7|44747.7|1
1727179320000|2024-09-24 12:02:00|44769.4|44749.4|44775.2|44755.2|44775.2|44755.2|44767.7|44747.7|2
1727179330000|2024-09-24 12:02:10|44777.7|44757.7|44782.7|44762.7|44782.7|44762.7|44777.7|44757.7|5
1727179340000|2024-09-24 12:02:20|44780.9|44760.9|44767.7|44747.7|44780.9|44760.9|44765.2|44745.2|30
1727179350000|2024-09-24 12:02:30|44769.4|44749.4|44772.7|44752.7|44772.7|44752.7|44765.9|44745.9|13
1727179360000|2024-09-24 12:02:40|44770.2|44750.2|44777.7|44757.7|44777.7|44757.7|44770.2|44750.2|15
1727179370000|2024-09-24 12:02:50|44776|44756|44772.7|44752.7|44776|44756|44771.9|44751.9|6
1727179380000|2024-09-24 12:03:00|44777.7|44757.7|44782.7|44762.7|44785.2|44765.2|44777.7|44757.7|42
1727179390000|2024-09-24 12:03:10|44780.2|44760.2|44786.1|44766.1|44786.1|44766.1|44780.2|44760.2|8
1727179400000|2024-09-24 12:03:20|44787.9|44767.9|44775.2|44755.2|44788.6|44768.6|44775.2|44755.2|16
1727179410000|2024-09-24 12:03:30|44771.9|44751.9|44767.7|44747.7|44774.4|44754.4|44767.7|44747.7|7
1727179420000|2024-09-24 12:03:40|44762.7|44742.7|44751|44731|44762.7|44742.7|44751|44731|13
1727179430000|2024-09-24 12:03:50|44747.7|44727.7|44743.5|44723.5|44747.7|44727.7|44741.9|44721.9|22
1727179440000|2024-09-24 12:04:00|44744.2|44724.2|44751.7|44731.7|44751.7|44731.7|44744.2|44724.2|3
1727179450000|2024-09-24 12:04:10|44751|44731|44756|44736|44756|44736|44749.2|44729.2|6
1727179460000|2024-09-24 12:04:20|44762.7|44742.7|44766|44746|44767.7|44747.7|44762.7|44742.7|6
1727179470000|2024-09-24 12:04:30|44767.7|44747.7|44775.2|44755.2|44775.2|44755.2|44767.7|44747.7|4
1727179480000|2024-09-24 12:04:40|44772.7|44752.7|44779.4|44759.4|44779.4|44759.4|44772.7|44752.7|6
1727179490000|2024-09-24 12:04:50|44775.2|44755.2|44771.1|44751.1|44775.2|44755.2|44768.6|44748.6|56
1727179500000|2024-09-24 12:05:00|44771.9|44751.9|44771.1|44751.1|44771.9|44751.9|44771.1|44751.1|6
1727179510000|2024-09-24 12:05:10|44773.6|44753.6|44771.1|44751.1|44773.6|44753.6|44771.1|44751.1|4
1727179520000|2024-09-24 12:05:20|44772.9|44752.9|44776.1|44756.1|44776.1|44756.1|44772.9|44752.9|5
1727179530000|2024-09-24 12:05:30|44777.9|44757.9|44784.4|44764.4|44786.1|44766.1|44777.9|44757.9|7
1727179540000|2024-09-24 12:05:40|44782.9|44762.9|44787.9|44767.9|44789.6|44769.6|44782.9|44762.9|37
1727179550000|2024-09-24 12:05:50|44789.4|44769.4|44787.9|44767.9|44791.1|44771.1|44787.9|44767.9|9
1727179560000|2024-09-24 12:06:00|44786.3|44766.3|44786.1|44766.1|44787.9|44767.9|44784.6|44764.6|0
1727179570000|2024-09-24 12:06:10|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|4
1727179580000|2024-09-24 12:06:20|44786.1|44766.1|44788.6|44768.6|44788.6|44768.6|44786.1|44766.1|1
1727179590000|2024-09-24 12:06:30|44786.9|44766.9|44781.1|44761.1|44786.9|44766.9|44781.1|44761.1|2
1727179600000|2024-09-24 12:06:40|||||||||8
1727179610000|2024-09-24 12:06:50|44781.9|44761.9|44784.4|44764.4|44784.4|44764.4|44781.1|44761.1|3
1727179620000|2024-09-24 12:07:00|44781.1|44761.1|44781.1|44761.1|44782.9|44762.9|44781.1|44761.1|2
1727179630000|2024-09-24 12:07:10|44778.6|44758.6|44783.6|44763.6|44783.6|44763.6|44778.6|44758.6|4
1727179640000|2024-09-24 12:07:20|44785.4|44765.4|44781.9|44761.9|44785.4|44765.4|44781.9|44761.9|3
1727179650000|2024-09-24 12:07:30|44780.2|44760.2|44772.7|44752.7|44780.2|44760.2|44772.7|44752.7|13
1727179660000|2024-09-24 12:07:40|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|7
1727179670000|2024-09-24 12:07:50|44775.2|44755.2|44777.7|44757.7|44777.7|44757.7|44774.4|44754.4|2
1727179680000|2024-09-24 12:08:00|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44777.7|44757.7|4
1727179690000|2024-09-24 12:08:10|44777.7|44757.7|44793.6|44773.6|44793.6|44773.6|44777.7|44757.7|13
1727179700000|2024-09-24 12:08:20|44796.1|44776.1|44796.9|44776.9|44797.7|44777.7|44796.1|44776.1|0
1727179710000|2024-09-24 12:08:30|44797.7|44777.7|44792.7|44772.7|44797.7|44777.7|44792.7|44772.7|4
1727179720000|2024-09-24 12:08:40|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|0
1727179730000|2024-09-24 12:08:50|44790.2|44770.2|44789.4|44769.4|44790.2|44770.2|44789.4|44769.4|5
1727179740000|2024-09-24 12:09:00|44790.2|44770.2|44792.7|44772.7|44792.7|44772.7|44789.4|44769.4|7
1727179750000|2024-09-24 12:09:10|44794.4|44774.4|44784.4|44764.4|44794.4|44774.4|44784.4|44764.4|4
1727179760000|2024-09-24 12:09:20|44782.7|44762.7|44779.4|44759.4|44782.7|44762.7|44777.7|44757.7|11
1727179770000|2024-09-24 12:09:30|44781.9|44761.9|44779.4|44759.4|44782.7|44762.7|44777.7|44757.7|4
1727179780000|2024-09-24 12:09:40|44780.2|44760.2|44782.7|44762.7|44782.7|44762.7|44780.2|44760.2|2
1727179790000|2024-09-24 12:09:50|44779.4|44759.4|44794.4|44774.4|44794.4|44774.4|44776|44756|10
1727179800000|2024-09-24 12:10:00|44796.1|44776.1|44802.7|44782.7|44804.4|44784.4|44796.1|44776.1|41
1727179810000|2024-09-24 12:10:10|44804.4|44784.4|44822.9|44802.9|44828.6|44808.6|44802.7|44782.7|67
1727179820000|2024-09-24 12:10:20|44821.1|44801.1|44801.1|44781.1|44821.1|44801.1|44801.1|44781.1|38
1727179830000|2024-09-24 12:10:30|44806.1|44786.1|44816.1|44796.1|44816.1|44796.1|44806.1|44786.1|14
1727179840000|2024-09-24 12:10:40|44817.9|44797.9|44817.9|44797.9|44821.1|44801.1|44816.1|44796.1|19
1727179850000|2024-09-24 12:10:50|44816.1|44796.1|44815.4|44795.4|44818.6|44798.6|44815.4|44795.4|14
1727179860000|2024-09-24 12:11:00|44811.1|44791.1|44791.1|44771.1|44811.1|44791.1|44789.4|44769.4|28
1727179870000|2024-09-24 12:11:10|44788.6|44768.6|44782.9|44762.9|44789.4|44769.4|44782.9|44762.9|20
1727179880000|2024-09-24 12:11:20|44785.4|44765.4|44800.4|44780.4|44800.4|44780.4|44785.4|44765.4|19
1727179890000|2024-09-24 12:11:30|44802.1|44782.1|44791.1|44771.1|44802.1|44782.1|44790.4|44770.4|28
1727179900000|2024-09-24 12:11:40|44791.2|44771.2|44782.9|44762.9|44791.2|44771.2|44782.9|44762.9|19
1727179910000|2024-09-24 12:11:50|44781.2|44761.2|44793.7|44773.7|44793.7|44773.7|44776.2|44756.2|35
1727179920000|2024-09-24 12:12:00|44794.4|44774.4|44802.9|44782.9|44806.2|44786.2|44791.2|44771.2|18
1727179930000|2024-09-24 12:12:10|44801.2|44781.2|44791.2|44771.2|44802.9|44782.9|44791.2|44771.2|21
1727179940000|2024-09-24 12:12:20|44789.4|44769.4|44783.7|44763.7|44789.4|44769.4|44783.7|44763.7|10
1727179950000|2024-09-24 12:12:30|44785.4|44765.4|44781.2|44761.2|44785.4|44765.4|44780.4|44760.4|23
1727179960000|2024-09-24 12:12:40|44782.9|44762.9|44781.2|44761.2|44782.9|44762.9|44781.2|44761.2|8
1727179970000|2024-09-24 12:12:50|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|12
1727179980000|2024-09-24 12:13:00|44785.4|44765.4|44786.2|44766.2|44788.7|44768.7|44785.4|44765.4|14
1727179990000|2024-09-24 12:13:10|44788.7|44768.7|44796.2|44776.2|44796.2|44776.2|44788.7|44768.7|23
1727180000000|2024-09-24 12:13:20|44796.9|44776.9|44801.2|44781.2|44801.2|44781.2|44796.9|44776.9|7
1727180010000|2024-09-24 12:13:30|44806.2|44786.2|44815.4|44795.4|44815.4|44795.4|44806.2|44786.2|15
1727180020000|2024-09-24 12:13:40|44816.2|44796.2|44816.2|44796.2|44820.4|44800.4|44815.4|44795.4|10
1727180030000|2024-09-24 12:13:50|44817.9|44797.9|44816.2|44796.2|44817.9|44797.9|44815.4|44795.4|22
1727180040000|2024-09-24 12:14:00|44817.9|44797.9|44816.2|44796.2|44820.4|44800.4|44816.2|44796.2|26
1727180050000|2024-09-24 12:14:10|44814.4|44794.4|44802.9|44782.9|44814.4|44794.4|44802.9|44782.9|21
1727180060000|2024-09-24 12:14:20|44797.9|44777.9|44791.2|44771.2|44797.9|44777.9|44791.2|44771.2|19
1727180070000|2024-09-24 12:14:30|44788.7|44768.7|44790.4|44770.4|44790.4|44770.4|44786.9|44766.9|6
1727180080000|2024-09-24 12:14:40|44792.1|44772.1|44796.2|44776.2|44796.2|44776.2|44792.1|44772.1|2
1727180090000|2024-09-24 12:14:50|44797.9|44777.9|44795.4|44775.4|44797.9|44777.9|44795.4|44775.4|10
1727180100000|2024-09-24 12:15:00|44792.9|44772.9|44791.2|44771.2|44796.2|44776.2|44791.2|44771.2|13
1727180110000|2024-09-24 12:15:10|44790.4|44770.4|44785.4|44765.4|44790.4|44770.4|44785.4|44765.4|10
1727180120000|2024-09-24 12:15:20|44786.2|44766.2|44791.2|44771.2|44793.7|44773.7|44786.2|44766.2|8
1727180130000|2024-09-24 12:15:30|44792.9|44772.9|44789.6|44769.6|44797.9|44777.9|44789.6|44769.6|6
1727180140000|2024-09-24 12:15:40|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44787.9|44767.9|9
1727180150000|2024-09-24 12:15:50|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|3
1727180160000|2024-09-24 12:16:00|44787.9|44767.9|44792.9|44772.9|44792.9|44772.9|44787.9|44767.9|14
1727180170000|2024-09-24 12:16:10|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|14
1727180180000|2024-09-24 12:16:20|44789.4|44769.4|44789.4|44769.4|44792.9|44772.9|44789.4|44769.4|9
1727180190000|2024-09-24 12:16:30|44788.7|44768.7|44779.4|44759.4|44788.7|44768.7|44779.4|44759.4|23
1727180200000|2024-09-24 12:16:40|44781.2|44761.2|44779.6|44759.6|44781.2|44761.2|44776.2|44756.2|7
1727180210000|2024-09-24 12:16:50|44780.4|44760.4|44781.2|44761.2|44781.2|44761.2|44775.4|44755.4|5
1727180220000|2024-09-24 12:17:00|44777.9|44757.9|44782.9|44762.9|44782.9|44762.9|44777.9|44757.9|6
1727180230000|2024-09-24 12:17:10|44781.2|44761.2|44782.9|44762.9|44782.9|44762.9|44777.9|44757.9|7
1727180240000|2024-09-24 12:17:20|44787.9|44767.9|44791.2|44771.2|44792.9|44772.9|44787.9|44767.9|10
1727180250000|2024-09-24 12:17:30|44792.9|44772.9|44790.4|44770.4|44795.4|44775.4|44790.4|44770.4|2
1727180260000|2024-09-24 12:17:40|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44786.2|44766.2|27
1727180270000|2024-09-24 12:17:50|44788.7|44768.7|44792.9|44772.9|44792.9|44772.9|44788.7|44768.7|3
1727180280000|2024-09-24 12:18:00|44796.2|44776.2|44802.9|44782.9|44802.9|44782.9|44796.2|44776.2|11
1727180290000|2024-09-24 12:18:10|44804.6|44784.6|44801.2|44781.2|44804.6|44784.6|44801.2|44781.2|5
1727180300000|2024-09-24 12:18:20|44802.9|44782.9|44805.4|44785.4|44805.4|44785.4|44801.2|44781.2|4
1727180310000|2024-09-24 12:18:30|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|5
1727180320000|2024-09-24 12:18:40|44808.7|44788.7|44801.2|44781.2|44808.7|44788.7|44799.4|44779.4|17
1727180330000|2024-09-24 12:18:50|44796.9|44776.9|44799.4|44779.4|44801.2|44781.2|44796.9|44776.9|4
1727180340000|2024-09-24 12:19:00|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|0
1727180350000|2024-09-24 12:19:10|44797.9|44777.9|44797.9|44777.9|44801.2|44781.2|44796.2|44776.2|19
1727180360000|2024-09-24 12:19:20|44796.2|44776.2|44793.7|44773.7|44796.2|44776.2|44793.7|44773.7|7
1727180370000|2024-09-24 12:19:30|44794.4|44774.4|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|0
1727180380000|2024-09-24 12:19:40|44796.2|44776.2|44791.9|44771.9|44796.2|44776.2|44791.9|44771.9|8
1727180390000|2024-09-24 12:19:50|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44787.9|44767.9|16
1727180400000|2024-09-24 12:20:00|44789.4|44769.4|44791.2|44771.2|44791.2|44771.2|44788.7|44768.7|12
1727180410000|2024-09-24 12:20:10|44786.2|44766.2|44791.2|44771.2|44791.2|44771.2|44786.2|44766.2|14
1727180420000|2024-09-24 12:20:20|44792.9|44772.9|44791.2|44771.2|44792.9|44772.9|44791.2|44771.2|8
1727180430000|2024-09-24 12:20:30|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|15
1727180440000|2024-09-24 12:20:40|44793.7|44773.7|44788.7|44768.7|44793.7|44773.7|44788.7|44768.7|16
1727180450000|2024-09-24 12:20:50|44787.9|44767.9|44786.2|44766.2|44787.9|44767.9|44786.2|44766.2|6
1727180460000|2024-09-24 12:21:00|44781.2|44761.2|44777.9|44757.9|44781.2|44761.2|44774.5|44754.5|17
1727180470000|2024-09-24 12:21:10|44776.2|44756.2|44772.9|44752.9|44777.9|44757.9|44772.9|44752.9|4
1727180480000|2024-09-24 12:21:20|44771.2|44751.2|44775.4|44755.4|44775.4|44755.4|44771.2|44751.2|13
1727180490000|2024-09-24 12:21:30|44780.4|44760.4|44787.9|44767.9|44787.9|44767.9|44780.4|44760.4|20
1727180500000|2024-09-24 12:21:40|44788.9|44768.9|44790.4|44770.4|44790.4|44770.4|44788.9|44768.9|11
1727180510000|2024-09-24 12:21:50|||||||||8
1727180520000|2024-09-24 12:22:00|44787.1|44767.1|44787.1|44767.1|44787.9|44767.9|44784.6|44764.6|11
1727180530000|2024-09-24 12:22:10|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44787.9|44767.9|3
1727180540000|2024-09-24 12:22:20|44787.9|44767.9|44785.4|44765.4|44788.7|44768.7|44785.4|44765.4|12
1727180550000|2024-09-24 12:22:30|44787.1|44767.1|44787.9|44767.9|44791.2|44771.2|44785.4|44765.4|18
1727180560000|2024-09-24 12:22:40|44787.1|44767.1|44785.4|44765.4|44787.1|44767.1|44785.4|44765.4|6
1727180570000|2024-09-24 12:22:50|44783.7|44763.7|44785.4|44765.4|44785.4|44765.4|44781.2|44761.2|12
1727180580000|2024-09-24 12:23:00|44784.6|44764.6|44785.4|44765.4|44787.1|44767.1|44784.6|44764.6|6
1727180590000|2024-09-24 12:23:10|44782.9|44762.9|44782.1|44762.1|44782.9|44762.9|44782.1|44762.1|11
1727180600000|2024-09-24 12:23:20|44782.9|44762.9|44785.4|44765.4|44785.4|44765.4|44781.2|44761.2|8
1727180610000|2024-09-24 12:23:30|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|1
1727180620000|2024-09-24 12:23:40|44783.7|44763.7|44782.9|44762.9|44783.7|44763.7|44782.9|44762.9|12
1727180630000|2024-09-24 12:23:50|44774.5|44754.5|44771.2|44751.2|44774.5|44754.5|44770.4|44750.4|5
1727180640000|2024-09-24 12:24:00|44767.9|44747.9|44759.6|44739.6|44767.9|44747.9|44759.6|44739.6|35
1727180650000|2024-09-24 12:24:10|44756.2|44736.2|44752.9|44732.9|44756.2|44736.2|44751.2|44731.2|45
1727180660000|2024-09-24 12:24:20|44755.4|44735.4|44761.2|44741.2|44762.9|44742.9|44755.4|44735.4|14
1727180670000|2024-09-24 12:24:30|44759.5|44739.5|44767.9|44747.9|44767.9|44747.9|44757.9|44737.9|5
1727180680000|2024-09-24 12:24:40|44769.6|44749.6|44767.9|44747.9|44775.4|44755.4|44767.1|44747.1|54
1727180690000|2024-09-24 12:24:50|44768.7|44748.7|44762.9|44742.9|44768.7|44748.7|44759.5|44739.5|17
1727180700000|2024-09-24 12:25:00|44766.2|44746.2|44762.9|44742.9|44766.2|44746.2|44761.2|44741.2|26
1727180710000|2024-09-24 12:25:10|44761.2|44741.2|44760.4|44740.4|44765.4|44745.4|44760.4|44740.4|23
1727180720000|2024-09-24 12:25:20|44759.6|44739.6|44757.9|44737.9|44759.6|44739.6|44754.5|44734.5|25
1727180730000|2024-09-24 12:25:30|44755.4|44735.4|44752.9|44732.9|44755.4|44735.4|44752.9|44732.9|9
1727180740000|2024-09-24 12:25:40|44751.2|44731.2|44757.1|44737.1|44757.1|44737.1|44751.2|44731.2|43
1727180750000|2024-09-24 12:25:50|44757.9|44737.9|44762.9|44742.9|44764.6|44744.6|44757.9|44737.9|2
1727180760000|2024-09-24 12:26:00|44767.9|44747.9|44770.4|44750.4|44770.4|44750.4|44765.4|44745.4|15
1727180770000|2024-09-24 12:26:10|44767.9|44747.9|44767.9|44747.9|44770.4|44750.4|44766.2|44746.2|16
1727180780000|2024-09-24 12:26:20|44768.7|44748.7|44767.9|44747.9|44769.5|44749.5|44766.2|44746.2|4
1727180790000|2024-09-24 12:26:30|44767.1|44747.1|44761.2|44741.2|44767.1|44747.1|44761.2|44741.2|14
1727180800000|2024-09-24 12:26:40|44759.5|44739.5|44762.9|44742.9|44764.6|44744.6|44759.5|44739.5|6
1727180810000|2024-09-24 12:26:50|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|44762.9|44742.9|0
1727180820000|2024-09-24 12:27:00|44762.9|44742.9|44767.9|44747.9|44767.9|44747.9|44762.9|44742.9|3
1727180830000|2024-09-24 12:27:10|44775.4|44755.4|44773.7|44753.7|44775.4|44755.4|44773.7|44753.7|38
1727180840000|2024-09-24 12:27:20|44772|44752|44761.2|44741.2|44772|44752|44761.2|44741.2|22
1727180850000|2024-09-24 12:27:30|44759.5|44739.5|44757.9|44737.9|44759.5|44739.5|44754.5|44734.5|5
1727180860000|2024-09-24 12:27:40|44758.7|44738.7|44762.9|44742.9|44762.9|44742.9|44758.7|44738.7|11
1727180870000|2024-09-24 12:27:50|44765.4|44745.4|44761.2|44741.2|44765.4|44745.4|44760.4|44740.4|2
1727180880000|2024-09-24 12:28:00|44760.4|44740.4|44772.9|44752.9|44772.9|44752.9|44760.4|44740.4|12
1727180890000|2024-09-24 12:28:10|44771.2|44751.2|44767.9|44747.9|44772.9|44752.9|44766.2|44746.2|8
1727180900000|2024-09-24 12:28:20|44771.2|44751.2|44770.4|44750.4|44771.2|44751.2|44767.9|44747.9|10
1727180910000|2024-09-24 12:28:30|44768.7|44748.7|44766.2|44746.2|44770.4|44750.4|44766.2|44746.2|13
1727180920000|2024-09-24 12:28:40|44767.9|44747.9|44771.4|44751.4|44771.4|44751.4|44767.9|44747.9|34
1727180930000|2024-09-24 12:28:50|44772.9|44752.9|44769.6|44749.6|44772.9|44752.9|44769.6|44749.6|5
1727180940000|2024-09-24 12:29:00|||||||||8
1727180950000|2024-09-24 12:29:10|44767.9|44747.9|44764.6|44744.6|44767.9|44747.9|44764.6|44744.6|4
1727180960000|2024-09-24 12:29:20|44762.1|44742.1|44749.6|44729.6|44762.1|44742.1|44749.6|44729.6|5
1727180970000|2024-09-24 12:29:30|44747.9|44727.9|44747.9|44727.9|44750.4|44730.4|44747.1|44727.1|12
1727180980000|2024-09-24 12:29:40|44746.2|44726.2|44742.9|44722.9|44747.9|44727.9|44742.9|44722.9|14
1727180990000|2024-09-24 12:29:50|44740.4|44720.4|44733.7|44713.7|44740.4|44720.4|44733.7|44713.7|22
1727181000000|2024-09-24 12:30:00|44732.9|44712.9|44736.2|44716.2|44737.9|44717.9|44732.9|44712.9|19
1727181010000|2024-09-24 12:30:10|44740.4|44720.4|44741.2|44721.2|44741.2|44721.2|44736.2|44716.2|12
1727181020000|2024-09-24 12:30:20|44742|44722|44742.2|44722.2|44743.7|44723.7|44741.2|44721.2|17
1727181030000|2024-09-24 12:30:30|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|28
1727181040000|2024-09-24 12:30:40|44738.7|44718.7|44746.2|44726.2|44746.2|44726.2|44737.9|44717.9|7
1727181050000|2024-09-24 12:30:50|||||||||4
1727181060000|2024-09-24 12:31:00|44747.9|44727.9|44747.9|44727.9|44747.9|44727.9|44746.2|44726.2|8
1727181070000|2024-09-24 12:31:10|44745.4|44725.4|44746.2|44726.2|44747.9|44727.9|44745.4|44725.4|11
1727181080000|2024-09-24 12:31:20|44747.9|44727.9|44747.9|44727.9|44751.2|44731.2|44746.2|44726.2|21
1727181090000|2024-09-24 12:31:30|44749.7|44729.7|44752.9|44732.9|44752.9|44732.9|44747.9|44727.9|3
1727181100000|2024-09-24 12:31:40|44755.4|44735.4|44761.2|44741.2|44761.2|44741.2|44755.4|44735.4|8
1727181110000|2024-09-24 12:31:50|44760.4|44740.4|44762.9|44742.9|44762.9|44742.9|44760.4|44740.4|6
1727181120000|2024-09-24 12:32:00|44765.4|44745.4|44780.4|44760.4|44780.4|44760.4|44765.4|44745.4|29
1727181130000|2024-09-24 12:32:10|44782.2|44762.2|44784.7|44764.7|44789.7|44769.7|44780.4|44760.4|21
1727181140000|2024-09-24 12:32:20|44782.9|44762.9|44787.9|44767.9|44791.4|44771.4|44782.9|44762.9|22
1727181150000|2024-09-24 12:32:30|44786.2|44766.2|44786.4|44766.4|44786.4|44766.4|44786.2|44766.2|8
1727181160000|2024-09-24 12:32:40|44784.7|44764.7|44785.4|44765.4|44787.9|44767.9|44784.7|44764.7|15
1727181170000|2024-09-24 12:32:50|44784.7|44764.7|44789.7|44769.7|44789.7|44769.7|44784.7|44764.7|10
1727181180000|2024-09-24 12:33:00|44791.4|44771.4|44787.9|44767.9|44791.4|44771.4|44782.9|44762.9|11
1727181200000|2024-09-24 12:33:20|44786.2|44766.2|44788.7|44768.7|44788.7|44768.7|44786.2|44766.2|1
1727181210000|2024-09-24 12:33:30|44791.2|44771.2|44787.9|44767.9|44792.9|44772.9|44785.4|44765.4|21
1727181220000|2024-09-24 12:33:40|44789.7|44769.7|44787.2|44767.2|44791.4|44771.4|44787.2|44767.2|6
1727181230000|2024-09-24 12:33:50|44786.2|44766.2|44787.9|44767.9|44792.2|44772.2|44786.2|44766.2|14
1727181240000|2024-09-24 12:34:00|44789.7|44769.7|44799.7|44779.7|44801.4|44781.4|44789.7|44769.7|13
1727181250000|2024-09-24 12:34:10|44802.2|44782.2|44801.2|44781.2|44803.7|44783.7|44801.2|44781.2|9
1727181260000|2024-09-24 12:34:20|||||||||8
1727181270000|2024-09-24 12:34:30|44802.9|44782.9|44802.2|44782.2|44802.9|44782.9|44802.2|44782.2|6
1727181280000|2024-09-24 12:34:40|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44801.2|44781.2|6
1727181290000|2024-09-24 12:34:50|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|3
1727181300000|2024-09-24 12:35:00|44806.4|44786.4|44814.7|44794.7|44814.7|44794.7|44806.4|44786.4|28
1727181310000|2024-09-24 12:35:10|44817.2|44797.2|44792.9|44772.9|44821.2|44801.2|44792.2|44772.2|153
1727181320000|2024-09-24 12:35:20|44791.2|44771.2|44792.8|44772.8|44794.5|44774.5|44791.2|44771.2|23
1727181330000|2024-09-24 12:35:30|44791.2|44771.2|44786.2|44766.2|44791.2|44771.2|44786.2|44766.2|24
1727181340000|2024-09-24 12:35:40|44782|44762|44786.2|44766.2|44786.2|44766.2|44781.2|44761.2|14
1727181350000|2024-09-24 12:35:50|||||||||6
1727181360000|2024-09-24 12:36:00|44783.7|44763.7|44781.2|44761.2|44783.7|44763.7|44781.2|44761.2|13
1727181370000|2024-09-24 12:36:10|44782.9|44762.9|44786.2|44766.2|44786.2|44766.2|44782.9|44762.9|2
1727181380000|2024-09-24 12:36:20|44782.9|44762.9|44786.2|44766.2|44786.2|44766.2|44782.9|44762.9|19
1727181390000|2024-09-24 12:36:30|44785.4|44765.4|44786.2|44766.2|44786.2|44766.2|44783.7|44763.7|57
1727181400000|2024-09-24 12:36:40|44785.4|44765.4|44782|44762|44786.2|44766.2|44782|44762|32
1727181410000|2024-09-24 12:36:50|||||||||2
1727181420000|2024-09-24 12:37:00|44777.8|44757.8|44768.7|44748.7|44777.8|44757.8|44766.2|44746.2|53
1727181430000|2024-09-24 12:37:10|44771.2|44751.2|44771.2|44751.2|44772.9|44752.9|44771.2|44751.2|4
1727181440000|2024-09-24 12:37:20|44774.5|44754.5|44771.2|44751.2|44774.5|44754.5|44771.2|44751.2|25
1727181450000|2024-09-24 12:37:30|44770.4|44750.4|44761.2|44741.2|44770.4|44750.4|44761.2|44741.2|19
1727181460000|2024-09-24 12:37:40|44762.9|44742.9|44767.9|44747.9|44767.9|44747.9|44762.9|44742.9|5
1727181470000|2024-09-24 12:37:50|44769.7|44749.7|44776.2|44756.2|44776.2|44756.2|44769.7|44749.7|12
1727181480000|2024-09-24 12:38:00|44774.5|44754.5|44776.2|44756.2|44776.2|44756.2|44774.5|44754.5|9
1727181490000|2024-09-24 12:38:10|44773|44753|44776.2|44756.2|44776.2|44756.2|44773|44753|5
1727181500000|2024-09-24 12:38:20|44778|44758|44776.2|44756.2|44778|44758|44776.2|44756.2|1
1727181510000|2024-09-24 12:38:30|44778|44758|44778|44758|44778|44758|44775.5|44755.5|3
1727181520000|2024-09-24 12:38:40|||||||||1
1727181530000|2024-09-24 12:38:50|44779.5|44759.5|44796.4|44776.4|44796.4|44776.4|44779.5|44759.5|21
1727181540000|2024-09-24 12:39:00|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|2
1727181550000|2024-09-24 12:39:10|44795.5|44775.5|44799.7|44779.7|44799.7|44779.7|44795.5|44775.5|4
1727181560000|2024-09-24 12:39:20|44798.9|44778.9|44795.5|44775.5|44798.9|44778.9|44795.5|44775.5|17
1727181570000|2024-09-24 12:39:30|44792|44772|44793|44773|44793|44773|44791.2|44771.2|46
1727181580000|2024-09-24 12:39:40|44795.5|44775.5|44805.5|44785.5|44805.5|44785.5|44795.5|44775.5|16
1727181590000|2024-09-24 12:39:50|||||||||6
1727181600000|2024-09-24 12:40:00|44807.2|44787.2|44811.2|44791.2|44811.2|44791.2|44806.2|44786.2|10
1727181610000|2024-09-24 12:40:10|44813.7|44793.7|44821.2|44801.2|44821.2|44801.2|44813.7|44793.7|9
1727181620000|2024-09-24 12:40:20|44819.5|44799.5|44826.2|44806.2|44828|44808|44818.7|44798.7|57
1727181630000|2024-09-24 12:40:30|44825.5|44805.5|44826.4|44806.4|44829.7|44809.7|44824.7|44804.7|4
1727181640000|2024-09-24 12:40:40|44828.9|44808.9|44832.2|44812.2|44832.2|44812.2|44828.9|44808.9|22
1727181650000|2024-09-24 12:40:50|44835.5|44815.5|44836.4|44816.4|44840.6|44820.6|44835.5|44815.5|12
1727181660000|2024-09-24 12:41:00|44834.7|44814.7|44835.6|44815.6|44836.4|44816.4|44833.9|44813.9|13
1727181670000|2024-09-24 12:41:10|44833.9|44813.9|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|15
1727181680000|2024-09-24 12:41:20|44828.1|44808.1|44828.9|44808.9|44828.9|44808.9|44828.1|44808.1|4
1727181690000|2024-09-24 12:41:30|44827.2|44807.2|44833.9|44813.9|44836.4|44816.4|44826.4|44806.4|30
1727181700000|2024-09-24 12:41:40|44838.1|44818.1|44831.4|44811.4|44838.1|44818.1|44831.4|44811.4|17
1727181710000|2024-09-24 12:41:50|44829.7|44809.7|44833.9|44813.9|44833.9|44813.9|44829.7|44809.7|7
1727181720000|2024-09-24 12:42:00|44832.2|44812.2|44836.4|44816.4|44838.9|44818.9|44829.7|44809.7|7
1727181730000|2024-09-24 12:42:10|44834.7|44814.7|44833.9|44813.9|44836.4|44816.4|44833.9|44813.9|8
1727181740000|2024-09-24 12:42:20|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|0
1727181750000|2024-09-24 12:42:30|44830.6|44810.6|44833.9|44813.9|44833.9|44813.9|44828.9|44808.9|21
1727181760000|2024-09-24 12:42:40|44831.4|44811.4|44833.9|44813.9|44833.9|44813.9|44828.9|44808.9|44
1727181770000|2024-09-24 12:42:50|44833.1|44813.1|44833.9|44813.9|44833.9|44813.9|44831.4|44811.4|21
1727181780000|2024-09-24 12:43:00|44835.6|44815.6|44836.4|44816.4|44838.9|44818.9|44833.9|44813.9|18
1727181790000|2024-09-24 12:43:10|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|44836.4|44816.4|13
1727181800000|2024-09-24 12:43:20|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|11
1727181810000|2024-09-24 12:43:30|44836.4|44816.4|44840.6|44820.6|44840.6|44820.6|44836.4|44816.4|16
1727181820000|2024-09-24 12:43:40|||||||||7
1727181830000|2024-09-24 12:43:50|44841.4|44821.4|44852.2|44832.2|44852.2|44832.2|44841.4|44821.4|14
1727181840000|2024-09-24 12:44:00|44853|44833|44849.7|44829.7|44853|44833|44849.7|44829.7|7
1727181850000|2024-09-24 12:44:10|44851.4|44831.4|44845.5|44825.5|44852.2|44832.2|44845.5|44825.5|26
1727181860000|2024-09-24 12:44:20|44840.5|44820.5|44835.5|44815.5|44840.5|44820.5|44835.5|44815.5|28
1727181870000|2024-09-24 12:44:30|44836.2|44816.2|44843|44823|44843|44823|44835.5|44815.5|9
1727181880000|2024-09-24 12:44:40|44844.7|44824.7|44845.5|44825.5|44845.5|44825.5|44843|44823|5
1727181890000|2024-09-24 12:44:50|44841.2|44821.2|44845.5|44825.5|44845.5|44825.5|44841.2|44821.2|15
1727181900000|2024-09-24 12:45:00|44848|44828|44843|44823|44848|44828|44842.2|44822.2|18
1727181910000|2024-09-24 12:45:10|44842.2|44822.2|44840.5|44820.5|44842.2|44822.2|44840.5|44820.5|5
1727181920000|2024-09-24 12:45:20|44841.2|44821.2|44840.5|44820.5|44844.7|44824.7|44840.5|44820.5|5
1727181930000|2024-09-24 12:45:30|44842.2|44822.2|44841.4|44821.4|44844.7|44824.7|44841.2|44821.2|3
1727181940000|2024-09-24 12:45:40|44839.7|44819.7|44838.9|44818.9|44839.7|44819.7|44838.9|44818.9|5
1727181950000|2024-09-24 12:45:50|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44833.7|44813.7|11
1727181960000|2024-09-24 12:46:00|44837.2|44817.2|44835.5|44815.5|44837.2|44817.2|44835.5|44815.5|8
1727181970000|2024-09-24 12:46:10|44833|44813|44833|44813|44833|44813|44833|44813|14
1727181980000|2024-09-24 12:46:20|44833.8|44813.8|44835.5|44815.5|44835.5|44815.5|44833.8|44813.8|2
1727181990000|2024-09-24 12:46:30|44833.8|44813.8|44833|44813|44838|44818|44833|44813|39
1727182000000|2024-09-24 12:46:40|44832.2|44812.2|44813|44793|44832.2|44812.2|44812.8|44792.8|6
1727182010000|2024-09-24 12:46:50|44811.3|44791.3|44816.3|44796.3|44816.3|44796.3|44811.3|44791.3|33
1727182020000|2024-09-24 12:47:00|44811.3|44791.3|44790.5|44770.5|44811.3|44791.3|44790.5|44770.5|49
1727182030000|2024-09-24 12:47:10|44791.3|44771.3|44785.5|44765.5|44791.3|44771.3|44785.5|44765.5|33
1727182040000|2024-09-24 12:47:20|44783|44763|44766.3|44746.3|44783|44763|44766.3|44746.3|61
1727182050000|2024-09-24 12:47:30|44768|44748|44774.5|44754.5|44774.5|44754.5|44768|44748|15
1727182060000|2024-09-24 12:47:40|44773.8|44753.8|44774.5|44754.5|44774.5|44754.5|44773.8|44753.8|31
1727182070000|2024-09-24 12:47:50|||||||||22
1727182080000|2024-09-24 12:48:00|44775.3|44755.3|44796.3|44776.3|44796.3|44776.3|44775.3|44755.3|32
1727182090000|2024-09-24 12:48:10|44793|44773|44798|44778|44798|44778|44793|44773|12
1727182100000|2024-09-24 12:48:20|44798.8|44778.8|44805.5|44785.5|44805.5|44785.5|44798.8|44778.8|11
1727182110000|2024-09-24 12:48:30|44808|44788|44805.5|44785.5|44809.7|44789.7|44805.5|44785.5|4
1727182120000|2024-09-24 12:48:40|44811.3|44791.3|44813|44793|44813|44793|44811.3|44791.3|11
1727182130000|2024-09-24 12:48:50|44816.3|44796.3|44816.3|44796.3|44818|44798|44813.8|44793.8|6
1727182140000|2024-09-24 12:49:00|44818|44798|44818|44798|44821.3|44801.3|44818|44798|7
1727182150000|2024-09-24 12:49:10|44816.3|44796.3|44816.3|44796.3|44818|44798|44816.3|44796.3|3
1727182160000|2024-09-24 12:49:20|44818|44798|44820.5|44800.5|44820.5|44800.5|44816.3|44796.3|10
1727182170000|2024-09-24 12:49:30|44822.2|44802.2|44821.3|44801.3|44822.2|44802.2|44820.5|44800.5|2
1727182180000|2024-09-24 12:49:40|44820.5|44800.5|44823|44803|44825.5|44805.5|44820.5|44800.5|6
1727182190000|2024-09-24 12:49:50|44823.8|44803.8|44825.5|44805.5|44825.5|44805.5|44823.8|44803.8|3
1727182200000|2024-09-24 12:50:00|44826.3|44806.3|44830.5|44810.5|44830.5|44810.5|44826.3|44806.3|14
1727182210000|2024-09-24 12:50:10|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44829.5|44809.5|19
1727182220000|2024-09-24 12:50:20|44829.5|44809.5|44830.5|44810.5|44833|44813|44829.5|44809.5|5
1727182230000|2024-09-24 12:50:30|44831.3|44811.3|44829.7|44809.7|44834.7|44814.7|44828|44808|5
1727182240000|2024-09-24 12:50:40|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44828|44808|9
1727182250000|2024-09-24 12:50:50|44833|44813|44833|44813|44833|44813|44833|44813|13
1727182260000|2024-09-24 12:51:00|44834.7|44814.7|44839.7|44819.7|44839.7|44819.7|44834.7|44814.7|2
1727182270000|2024-09-24 12:51:10|44838|44818|44824.5|44804.5|44840.5|44820.5|44824.5|44804.5|17
1727182280000|2024-09-24 12:51:20|44822.8|44802.8|44818|44798|44822.8|44802.8|44817.2|44797.2|14
1727182290000|2024-09-24 12:51:30|44816.3|44796.3|44823.8|44803.8|44823.8|44803.8|44816.3|44796.3|9
1727182300000|2024-09-24 12:51:40|44825.5|44805.5|44821.3|44801.3|44825.5|44805.5|44821.3|44801.3|9
1727182310000|2024-09-24 12:51:50|44823|44803|44825.5|44805.5|44825.5|44805.5|44823|44803|4
1727182320000|2024-09-24 12:52:00|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44825.5|44805.5|7
1727182330000|2024-09-24 12:52:10|44825.5|44805.5|44830.5|44810.5|44831.3|44811.3|44825.5|44805.5|24
1727182340000|2024-09-24 12:52:20|44831.3|44811.3|44830.5|44810.5|44831.3|44811.3|44830.5|44810.5|2
1727182350000|2024-09-24 12:52:30|44831.3|44811.3|44833|44813|44833|44813|44830.5|44810.5|12
1727182360000|2024-09-24 12:52:40|44835.5|44815.5|44830.5|44810.5|44835.5|44815.5|44830.5|44810.5|7
1727182370000|2024-09-24 12:52:50|44831.3|44811.3|44828|44808|44831.3|44811.3|44828|44808|9
1727182380000|2024-09-24 12:53:00|44826.3|44806.3|44830.5|44810.5|44830.5|44810.5|44826.3|44806.3|9
1727182390000|2024-09-24 12:53:10|44831.3|44811.3|44830.5|44810.5|44833.9|44813.9|44830.5|44810.5|32
1727182400000|2024-09-24 12:53:20|44828|44808|44826.4|44806.4|44828|44808|44826.4|44806.4|2
1727182410000|2024-09-24 12:53:30|44827.2|44807.2|44824.7|44804.7|44828|44808|44824.7|44804.7|11
1727182420000|2024-09-24 12:53:40|44827.2|44807.2|44828|44808|44828|44808|44827.2|44807.2|0
1727182430000|2024-09-24 12:53:50|44827.2|44807.2|44826.3|44806.3|44828|44808|44825.5|44805.5|10
1727182440000|2024-09-24 12:54:00|44825.5|44805.5|44824.7|44804.7|44826.3|44806.3|44824.7|44804.7|23
1727182450000|2024-09-24 12:54:10|44825.5|44805.5|44828|44808|44828|44808|44824.7|44804.7|12
1727182460000|2024-09-24 12:54:20|44829.7|44809.7|44830.5|44810.5|44830.5|44810.5|44829.7|44809.7|76
1727182470000|2024-09-24 12:54:30|44832.2|44812.2|44834.7|44814.7|44834.7|44814.7|44832.2|44812.2|46
1727182480000|2024-09-24 12:54:40|44838.9|44818.9|44840.5|44820.5|44842.2|44822.2|44838.9|44818.9|22
1727182490000|2024-09-24 12:54:50|44842.2|44822.2|44839.7|44819.7|44842.2|44822.2|44839.7|44819.7|8
1727182500000|2024-09-24 12:55:00|44838.9|44818.9|44842.2|44822.2|44844.7|44824.7|44838.9|44818.9|11
1727182510000|2024-09-24 12:55:10|44843.9|44823.9|44843.9|44823.9|44844.7|44824.7|44843.9|44823.9|2
1727182520000|2024-09-24 12:55:20|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|44843.9|44823.9|6
1727182530000|2024-09-24 12:55:30|44846.4|44826.4|44848.9|44828.9|44851.4|44831.4|44846.4|44826.4|13
1727182540000|2024-09-24 12:55:40|44851.4|44831.4|44853.9|44833.9|44853.9|44833.9|44848.9|44828.9|4
1727182550000|2024-09-24 12:55:50|44854.7|44834.7|44851.3|44831.3|44854.7|44834.7|44851.3|44831.3|7
1727182560000|2024-09-24 12:56:00|44850.5|44830.5|44845.5|44825.5|44850.5|44830.5|44845.5|44825.5|14
1727182570000|2024-09-24 12:56:10|44842.1|44822.1|44843.9|44823.9|44847.2|44827.2|44840.5|44820.5|10
1727182580000|2024-09-24 12:56:20|44844|44824|44844|44824|44844|44824|44844|44824|29
1727182590000|2024-09-24 12:56:30|44844.7|44824.7|44854|44834|44854.7|44834.7|44844.7|44824.7|30
1727182600000|2024-09-24 12:56:40|44849|44829|44849|44829|44849|44829|44849|44829|56
1727182610000|2024-09-24 12:56:50|44844|44824|44839|44819|44844|44824|44839|44819|20
1727182620000|2024-09-24 12:57:00|44839.7|44819.7|44841.5|44821.5|44846.5|44826.5|44839.7|44819.7|22
1727182630000|2024-09-24 12:57:10|44844|44824|44844|44824|44844|44824|44841.5|44821.5|7
1727182640000|2024-09-24 12:57:20|44842.2|44822.2|44841.5|44821.5|44842.2|44822.2|44839|44819|4
1727182650000|2024-09-24 12:57:30|44843.2|44823.2|44844|44824|44844.7|44824.7|44843.2|44823.2|2
1727182660000|2024-09-24 12:57:40|44846.5|44826.5|44849.7|44829.7|44849.7|44829.7|44844|44824|11
1727182670000|2024-09-24 12:57:50|44854|44834|44856.5|44836.5|44859|44839|44854|44834|16
1727182680000|2024-09-24 12:58:00|44854|44834|44854.7|44834.7|44854.7|44834.7|44853.2|44833.2|14
1727182690000|2024-09-24 12:58:10|44852.2|44832.2|44856.5|44836.5|44856.5|44836.5|44852.2|44832.2|27
1727182700000|2024-09-24 12:58:20|44859|44839|44864.7|44844.7|44866.5|44846.5|44856.5|44836.5|42
1727182710000|2024-09-24 12:58:30|44866.5|44846.5|44866.5|44846.5|44869|44849|44864.7|44844.7|4
1727182720000|2024-09-24 12:58:40|44869|44849|44874|44854|44874|44854|44866.5|44846.5|33
1727182730000|2024-09-24 12:58:50|44871.5|44851.5|44871.5|44851.5|44874|44854|44871.5|44851.5|21
1727182740000|2024-09-24 12:59:00|44869.7|44849.7|44863.2|44843.2|44869.7|44849.7|44862.2|44842.2|27
1727182750000|2024-09-24 12:59:10|44859.7|44839.7|44856.5|44836.5|44861.5|44841.5|44854.7|44834.7|46
1727182760000|2024-09-24 12:59:20|44858.2|44838.2|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|8
1727182770000|2024-09-24 12:59:30|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44852.2|44832.2|6
1727182780000|2024-09-24 12:59:40|44854|44834|44847.2|44827.2|44854.7|44834.7|44847.2|44827.2|10
1727182790000|2024-09-24 12:59:50|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849|44829|11
1727182800000|2024-09-24 13:00:00|44852.2|44832.2|44825.5|44805.5|44852.2|44832.2|44819|44799|172
1727182810000|2024-09-24 13:00:10|44827.2|44807.2|44816.5|44796.5|44827.2|44807.2|44809.7|44789.7|52
1727182820000|2024-09-24 13:00:20|44815.7|44795.7|44804.7|44784.7|44815.7|44795.7|44804|44784|62
1727182830000|2024-09-24 13:00:30|44802.2|44782.2|44797.2|44777.2|44804|44784|44797.2|44777.2|44
1727182840000|2024-09-24 13:00:40|44799|44779|44804|44784|44806.5|44786.5|44799|44779|73
1727182850000|2024-09-24 13:00:50|44805.7|44785.7|44809.7|44789.7|44812.2|44792.2|44804|44784|23
1727182860000|2024-09-24 13:01:00|44807.2|44787.2|44811.5|44791.5|44812.2|44792.2|44803.2|44783.2|27
1727182870000|2024-09-24 13:01:10|44813.2|44793.2|44825.7|44805.7|44829.1|44809.1|44809.7|44789.7|45
1727182880000|2024-09-24 13:01:20|44826.5|44806.5|44822.2|44802.2|44826.5|44806.5|44814.7|44794.7|56
1727182890000|2024-09-24 13:01:30|44820.5|44800.5|44814.7|44794.7|44824|44804|44809|44789|42
1727182900000|2024-09-24 13:01:40|44816.5|44796.5|44819.7|44799.7|44826.5|44806.5|44814.7|44794.7|13
1727182910000|2024-09-24 13:01:50|44821.5|44801.5|44819|44799|44827.2|44807.2|44819|44799|18
1727182920000|2024-09-24 13:02:00|44815.7|44795.7|44820.5|44800.5|44824|44804|44809.7|44789.7|67
1727182930000|2024-09-24 13:02:10|44822.2|44802.2|44819|44799|44824|44804|44819|44799|18
1727182940000|2024-09-24 13:02:20|44814.7|44794.7|44809|44789|44817.2|44797.2|44809|44789|49
1727182950000|2024-09-24 13:02:30|44813.2|44793.2|44822.2|44802.2|44822.2|44802.2|44813.2|44793.2|32
1727182960000|2024-09-24 13:02:40|44829|44809|44842.2|44822.2|44848.2|44828.2|44829|44809|18
1727182970000|2024-09-24 13:02:50|44841.5|44821.5|44819|44799|44841.5|44821.5|44818|44798|12
1727182980000|2024-09-24 13:03:00|44815.5|44795.5|44841.5|44821.5|44841.5|44821.5|44814|44794|43
1727182990000|2024-09-24 13:03:10|44840.7|44820.7|44852.4|44832.4|44853.2|44833.2|44838.2|44818.2|37
1727183000000|2024-09-24 13:03:20|44854.1|44834.1|44860.7|44840.7|44860.7|44840.7|44852.4|44832.4|28
1727183010000|2024-09-24 13:03:30|44861.6|44841.6|44858.2|44838.2|44861.6|44841.6|44858.2|44838.2|14
1727183020000|2024-09-24 13:03:40|44859.9|44839.9|44869|44849|44869|44849|44859.9|44839.9|10
1727183030000|2024-09-24 13:03:50|44869.7|44849.7|44873.2|44853.2|44874.9|44854.9|44868.2|44848.2|29
1727183040000|2024-09-24 13:04:00|44870.7|44850.7|44870.7|44850.7|44873.2|44853.2|44867.4|44847.4|21
1727183050000|2024-09-24 13:04:10|44872.4|44852.4|44883.2|44863.2|44883.2|44863.2|44868.2|44848.2|41
1727183060000|2024-09-24 13:04:20|44887.4|44867.4|44899.7|44879.7|44903.2|44883.2|44887.4|44867.4|48
1727183070000|2024-09-24 13:04:30|44901.5|44881.5|44894|44874|44903.2|44883.2|44894|44874|55
1727183080000|2024-09-24 13:04:40|44896.5|44876.5|44893.2|44873.2|44896.5|44876.5|44893.2|44873.2|15
1727183090000|2024-09-24 13:04:50|44891.5|44871.5|44882.3|44862.3|44894|44874|44882.3|44862.3|23
1727183100000|2024-09-24 13:05:00|44880.5|44860.5|44878.2|44858.2|44882.3|44862.3|44874.8|44854.8|28
1727183110000|2024-09-24 13:05:10|44877.4|44857.4|44869.8|44849.8|44877.4|44857.4|44869|44849|18
1727183120000|2024-09-24 13:05:20|44871.5|44851.5|44879|44859|44881.5|44861.5|44869|44849|20
1727183130000|2024-09-24 13:05:30|44876.5|44856.5|44876.5|44856.5|44877.3|44857.3|44873.2|44853.2|13
1727183140000|2024-09-24 13:05:40|44874|44854|44869|44849|44878.2|44858.2|44869|44849|35
1727183150000|2024-09-24 13:05:50|44871.5|44851.5|44874|44854|44874|44854|44871.5|44851.5|14
1727183160000|2024-09-24 13:06:00|44875.7|44855.7|44891.5|44871.5|44891.5|44871.5|44875.7|44855.7|16
1727183170000|2024-09-24 13:06:10|44894.8|44874.8|44899|44879|44902.4|44882.4|44894.8|44874.8|29
1727183180000|2024-09-24 13:06:20|44898.2|44878.2|44889|44869|44898.2|44878.2|44889|44869|6
1727183190000|2024-09-24 13:06:30|44886.5|44866.5|44883.2|44863.2|44886.5|44866.5|44878.2|44858.2|24
1727183200000|2024-09-24 13:06:40|44884.9|44864.9|44890.7|44870.7|44893.2|44873.2|44884.9|44864.9|15
1727183210000|2024-09-24 13:06:50|44889|44869|44888.2|44868.2|44893.2|44873.2|44888.2|44868.2|9
1727183220000|2024-09-24 13:07:00|44886.5|44866.5|44888.2|44868.2|44890.7|44870.7|44884.9|44864.9|9
1727183230000|2024-09-24 13:07:10|44891.5|44871.5|44903.2|44883.2|44903.2|44883.2|44886.5|44866.5|29
1727183240000|2024-09-24 13:07:20|44905.7|44885.7|44910.7|44890.7|44910.7|44890.7|44903.2|44883.2|18
1727183250000|2024-09-24 13:07:30|44913.2|44893.2|44919.9|44899.9|44919.9|44899.9|44909.9|44889.9|26
1727183260000|2024-09-24 13:07:40|44918.2|44898.2|44917.4|44897.4|44919.9|44899.9|44917.4|44897.4|15
1727183270000|2024-09-24 13:07:50|44918.2|44898.2|44910.7|44890.7|44922.4|44902.4|44910.7|44890.7|52
1727183280000|2024-09-24 13:08:00|44909.9|44889.9|44898.2|44878.2|44909.9|44889.9|44891.5|44871.5|31
1727183290000|2024-09-24 13:08:10|44899|44879|44903.2|44883.2|44903.2|44883.2|44898.2|44878.2|3
1727183300000|2024-09-24 13:08:20|44901.5|44881.5|44899|44879|44903.2|44883.2|44898.2|44878.2|9
1727183310000|2024-09-24 13:08:30|44901.5|44881.5|44908.2|44888.2|44908.2|44888.2|44901.5|44881.5|27
1727183320000|2024-09-24 13:08:40|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44904.9|44884.9|15
1727183330000|2024-09-24 13:08:50|44909.2|44889.2|44908.2|44888.2|44909.9|44889.9|44907.4|44887.4|1
1727183340000|2024-09-24 13:09:00|44907.4|44887.4|44903.2|44883.2|44907.4|44887.4|44896.5|44876.5|17
1727183350000|2024-09-24 13:09:10|44904.9|44884.9|44894|44874|44904.9|44884.9|44894|44874|26
1727183360000|2024-09-24 13:09:20|44895.7|44875.7|44891.5|44871.5|44896.5|44876.5|44891.5|44871.5|16
1727183370000|2024-09-24 13:09:30|44893.2|44873.2|44897.4|44877.4|44900.7|44880.7|44893.2|44873.2|7
1727183380000|2024-09-24 13:09:40|44898.2|44878.2|44894.9|44874.9|44898.2|44878.2|44892.4|44872.4|6
1727183390000|2024-09-24 13:09:50|44893.2|44873.2|44900.7|44880.7|44900.7|44880.7|44892.4|44872.4|20
1727183400000|2024-09-24 13:10:00|44902.4|44882.4|44907.4|44887.4|44907.4|44887.4|44899.9|44879.9|10
1727183410000|2024-09-24 13:10:10|44909.9|44889.9|44914.9|44894.9|44914.9|44894.9|44909.9|44889.9|14
1727183420000|2024-09-24 13:10:20|44917.4|44897.4|44914.9|44894.9|44921.7|44901.7|44914.9|44894.9|16
1727183430000|2024-09-24 13:10:30|44917.4|44897.4|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|31
1727183440000|2024-09-24 13:10:40|44920.7|44900.7|44922.4|44902.4|44924.2|44904.2|44918.2|44898.2|49
1727183450000|2024-09-24 13:10:50|44920.7|44900.7|44919.9|44899.9|44920.7|44900.7|44914.9|44894.9|13
1727183460000|2024-09-24 13:11:00|44921.7|44901.7|44918.2|44898.2|44924.9|44904.9|44914.9|44894.9|58
1727183470000|2024-09-24 13:11:10|44919.9|44899.9|44901.5|44881.5|44919.9|44899.9|44901.5|44881.5|32
1727183480000|2024-09-24 13:11:20|44899.8|44879.8|44891.5|44871.5|44899.8|44879.8|44890.7|44870.7|16
1727183490000|2024-09-24 13:11:30|44893.2|44873.2|44905.7|44885.7|44906.5|44886.5|44891.5|44871.5|5
1727183500000|2024-09-24 13:11:40|44904|44884|44899|44879|44906.5|44886.5|44899|44879|19
1727183510000|2024-09-24 13:11:50|44897.3|44877.3|44884|44864|44897.3|44877.3|44884|44864|23
1727183520000|2024-09-24 13:12:00|44883.2|44863.2|44884.8|44864.8|44886.5|44866.5|44881.5|44861.5|20
1727183530000|2024-09-24 13:12:10|44886.5|44866.5|44886.5|44866.5|44891.5|44871.5|44884|44864|25
1727183540000|2024-09-24 13:12:20|44885.7|44865.7|44894|44874|44896.5|44876.5|44885.7|44865.7|6
1727183550000|2024-09-24 13:12:30|44893.2|44873.2|44894|44874|44896.5|44876.5|44891.5|44871.5|2
1727183560000|2024-09-24 13:12:40|44894.8|44874.8|44899|44879|44899|44879|44891.5|44871.5|0
1727183570000|2024-09-24 13:12:50|44900.7|44880.7|44904|44884|44908.2|44888.2|44900.7|44880.7|12
1727183580000|2024-09-24 13:13:00|44903.2|44883.2|44903.2|44883.2|44906.5|44886.5|44900.7|44880.7|23
1727183590000|2024-09-24 13:13:10|44901.5|44881.5|44901.5|44881.5|44904.8|44884.8|44899.8|44879.8|5
1727183600000|2024-09-24 13:13:20|44899|44879|44901.5|44881.5|44901.5|44881.5|44896.5|44876.5|21
1727183610000|2024-09-24 13:13:30|44903.2|44883.2|44899.8|44879.8|44904|44884|44899.8|44879.8|15
1727183620000|2024-09-24 13:13:40|44899|44879|44897.3|44877.3|44904|44884|44895.6|44875.6|25
1727183630000|2024-09-24 13:13:50|44899|44879|44896.5|44876.5|44901.5|44881.5|44894.8|44874.8|10
1727183640000|2024-09-24 13:14:00|44894.8|44874.8|44889|44869|44894.8|44874.8|44889|44869|7
1727183650000|2024-09-24 13:14:10|44887.3|44867.3|44879.8|44859.8|44887.3|44867.3|44868.1|44848.1|25
1727183660000|2024-09-24 13:14:20|44881.5|44861.5|44881.5|44861.5|44884.8|44864.8|44879|44859|47
1727183670000|2024-09-24 13:14:30|44883.2|44863.2|44881.5|44861.5|44884.8|44864.8|44881.5|44861.5|5
1727183680000|2024-09-24 13:14:40|44883.2|44863.2|44886.5|44866.5|44886.5|44866.5|44879.8|44859.8|2
1727183690000|2024-09-24 13:14:50|44887.3|44867.3|44899.8|44879.8|44899.8|44879.8|44886.5|44866.5|17
1727183700000|2024-09-24 13:15:00|44899|44879|44899|44879|44899|44879|44894|44874|21
1727183710000|2024-09-24 13:15:10|44899.8|44879.8|44894|44874|44899.8|44879.8|44889|44869|14
1727183720000|2024-09-24 13:15:20|44894.8|44874.8|44906.5|44886.5|44906.5|44886.5|44894.8|44874.8|2
1727183730000|2024-09-24 13:15:30|44907.3|44887.3|44904.8|44884.8|44909.8|44889.8|44902.3|44882.3|10
1727183740000|2024-09-24 13:15:40|44905.6|44885.6|44919|44899|44919|44899|44905.6|44885.6|12
1727183750000|2024-09-24 13:15:50|44919.8|44899.8|44919|44899|44924|44904|44919|44899|11
1727183760000|2024-09-24 13:16:00|44917.3|44897.3|44916.5|44896.5|44918.2|44898.2|44909.8|44889.8|40
1727183770000|2024-09-24 13:16:10|44917.3|44897.3|44923.2|44903.2|44924|44904|44916.5|44896.5|9
1727183780000|2024-09-24 13:16:20|44924|44904|44919|44899|44924|44904|44919|44899|17
1727183790000|2024-09-24 13:16:30|44919.8|44899.8|44923.1|44903.1|44924.8|44904.8|44919|44899|11
1727183800000|2024-09-24 13:16:40|44924.8|44904.8|44924.8|44904.8|44926.5|44906.5|44921.5|44901.5|18
1727183810000|2024-09-24 13:16:50|44919.8|44899.8|44914.8|44894.8|44919.8|44899.8|44914.8|44894.8|11
1727183820000|2024-09-24 13:17:00|44913.1|44893.1|44906.5|44886.5|44913.1|44893.1|44905.6|44885.6|12
1727183830000|2024-09-24 13:17:10|44904.8|44884.8|44897.3|44877.3|44904.8|44884.8|44894.8|44874.8|13
1727183840000|2024-09-24 13:17:20|44894.8|44874.8|44894.8|44874.8|44896.5|44876.5|44891.5|44871.5|7
1727183850000|2024-09-24 13:17:30|44895.6|44875.6|44904|44884|44906.5|44886.5|44895.6|44875.6|17
1727183860000|2024-09-24 13:17:40|44902.3|44882.3|44894.8|44874.8|44904|44884|44894.8|44874.8|22
1727183870000|2024-09-24 13:17:50|44896.5|44876.5|44899.8|44879.8|44900.6|44880.6|44896.5|44876.5|6
1727183880000|2024-09-24 13:18:00|44901.3|44881.3|44904.8|44884.8|44908.1|44888.1|44901.3|44881.3|6
1727183890000|2024-09-24 13:18:10|44904|44884|44904.8|44884.8|44904.8|44884.8|44901.5|44881.5|9
1727183900000|2024-09-24 13:18:20|44906.5|44886.5|44909|44889|44910.7|44890.7|44906.5|44886.5|6
1727183910000|2024-09-24 13:18:30|44906.5|44886.5|44904.8|44884.8|44906.5|44886.5|44904.8|44884.8|5
1727183920000|2024-09-24 13:18:40|44904|44884|44906.5|44886.5|44908.2|44888.2|44904|44884|15
1727183930000|2024-09-24 13:18:50|44904.8|44884.8|44904.8|44884.8|44909.8|44889.8|44904.8|44884.8|3
1727183940000|2024-09-24 13:19:00|44903.1|44883.1|44904|44884|44904|44884|44898.1|44878.1|5
1727183950000|2024-09-24 13:19:10|44904.8|44884.8|44901.5|44881.5|44909.8|44889.8|44901.5|44881.5|9
1727183960000|2024-09-24 13:19:20|44902.3|44882.3|44897.3|44877.3|44902.3|44882.3|44897.3|44877.3|13
1727183970000|2024-09-24 13:19:30|44896.5|44876.5|44894.8|44874.8|44896.5|44876.5|44889.8|44869.8|9
1727183980000|2024-09-24 13:19:40|44894|44874|44899|44879|44901.5|44881.5|44891.5|44871.5|3
1727183990000|2024-09-24 13:19:50|44899.8|44879.8|44902.3|44882.3|44902.3|44882.3|44899|44879|10
1727184000000|2024-09-24 13:20:00|44904|44884|44889.8|44869.8|44908.2|44888.2|44887.3|44867.3|23
1727184010000|2024-09-24 13:20:10|44889|44869|44881.5|44861.5|44889|44869|44881.5|44861.5|3
1727184020000|2024-09-24 13:20:20|44879.8|44859.8|44884.8|44864.8|44885.7|44865.7|44877.3|44857.3|19
1727184030000|2024-09-24 13:20:30|44886.5|44866.5|44879.8|44859.8|44886.5|44866.5|44879|44859|1
1727184040000|2024-09-24 13:20:40|44884|44864|44879.8|44859.8|44889|44869|44879.8|44859.8|19
1727184050000|2024-09-24 13:20:50|44881.5|44861.5|44884|44864|44884.8|44864.8|44879.8|44859.8|3
1727184060000|2024-09-24 13:21:00|44882.3|44862.3|44881.5|44861.5|44882.3|44862.3|44879.8|44859.8|5
1727184070000|2024-09-24 13:21:10|44882.3|44862.3|44896.5|44876.5|44899|44879|44882.3|44862.3|10
1727184080000|2024-09-24 13:21:20|44894.8|44874.8|44892.3|44872.3|44898.2|44878.2|44892.3|44872.3|5
1727184090000|2024-09-24 13:21:30|44894|44874|44889.8|44869.8|44894|44874|44889.8|44869.8|3
1727184100000|2024-09-24 13:21:40|44888.1|44868.1|44891.5|44871.5|44891.5|44871.5|44887.3|44867.3|5
1727184110000|2024-09-24 13:21:50|44892.3|44872.3|44909|44889|44909|44889|44891.5|44871.5|17
1727184120000|2024-09-24 13:22:00|44910.7|44890.7|44924|44904|44924|44904|44910.7|44890.7|14
1727184130000|2024-09-24 13:22:10|44925.7|44905.7|44930.7|44910.7|44934.8|44914.8|44925.7|44905.7|22
1727184140000|2024-09-24 13:22:20|44929|44909|44911.5|44891.5|44929|44909|44911.5|44891.5|29
1727184150000|2024-09-24 13:22:30|44914|44894|44914|44894|44914.8|44894.8|44911.5|44891.5|24
1727184160000|2024-09-24 13:22:40|44909.8|44889.8|44912.3|44892.3|44914.8|44894.8|44909.8|44889.8|17
1727184170000|2024-09-24 13:22:50|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|17
1727184180000|2024-09-24 13:23:00|44918.2|44898.2|44934.8|44914.8|44934.8|44914.8|44918.2|44898.2|18
1727184190000|2024-09-24 13:23:10|44936.5|44916.5|44943.1|44923.1|44943.1|44923.1|44936.5|44916.5|45
1727184200000|2024-09-24 13:23:20|44942.3|44922.3|44934.8|44914.8|44944|44924|44934.8|44914.8|33
1727184210000|2024-09-24 13:23:30|44934|44914|44937.3|44917.3|44943.3|44923.3|44934|44914|22
1727184220000|2024-09-24 13:23:40|44936.5|44916.5|44941.5|44921.5|44941.5|44921.5|44934.8|44914.8|25
1727184230000|2024-09-24 13:23:50|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44936.5|44916.5|3
1727184240000|2024-09-24 13:24:00|44939|44919|44917.3|44897.3|44941.5|44921.5|44917.3|44897.3|64
1727184250000|2024-09-24 13:24:10|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44904|44884|8
1727184260000|2024-09-24 13:24:20|44916.5|44896.5|44919.8|44899.8|44919.8|44899.8|44914.8|44894.8|9
1727184270000|2024-09-24 13:24:30|44921.5|44901.5|44914.8|44894.8|44921.5|44901.5|44914.8|44894.8|6
1727184280000|2024-09-24 13:24:40|44916.5|44896.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|11
1727184290000|2024-09-24 13:24:50|44914.8|44894.8|44916.5|44896.5|44919|44899|44911.5|44891.5|12
1727184300000|2024-09-24 13:25:00|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44911.5|44891.5|28
1727184310000|2024-09-24 13:25:10|44916.5|44896.5|44911.5|44891.5|44919.8|44899.8|44911.5|44891.5|20
1727184320000|2024-09-24 13:25:20|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44914|44894|0
1727184330000|2024-09-24 13:25:30|44914|44894|44909.8|44889.8|44914.8|44894.8|44909.8|44889.8|13
1727184340000|2024-09-24 13:25:40|44908.1|44888.1|44899.8|44879.8|44909.8|44889.8|44899.8|44879.8|8
1727184350000|2024-09-24 13:25:50|44899|44879|44894.8|44874.8|44899|44879|44894.8|44874.8|20
1727184360000|2024-09-24 13:26:00|44895.6|44875.6|44897.3|44877.3|44897.3|44877.3|44895.6|44875.6|7
1727184370000|2024-09-24 13:26:10|44899|44879|44897.3|44877.3|44899.8|44879.8|44894.8|44874.8|9
1727184380000|2024-09-24 13:26:20|44898.1|44878.1|44904.8|44884.8|44909|44889|44898.1|44878.1|8
1727184390000|2024-09-24 13:26:30|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44898.1|44878.1|14
1727184400000|2024-09-24 13:26:40|44899.8|44879.8|44894.8|44874.8|44899.8|44879.8|44891.5|44871.5|31
1727184410000|2024-09-24 13:26:50|44896.5|44876.5|44886.5|44866.5|44897.3|44877.3|44886.5|44866.5|15
1727184420000|2024-09-24 13:27:00|44884.8|44864.8|44899|44879|44899|44879|44884.8|44864.8|21
1727184430000|2024-09-24 13:27:10|44899.8|44879.8|44897.3|44877.3|44904.8|44884.8|44897.3|44877.3|8
1727184440000|2024-09-24 13:27:20|44896.5|44876.5|44897.3|44877.3|44899|44879|44894|44874|2
1727184450000|2024-09-24 13:27:30|44896.5|44876.5|44896.5|44876.5|44899.8|44879.8|44894.8|44874.8|4
1727184460000|2024-09-24 13:27:40|44898.3|44878.3|44901.5|44881.5|44901.5|44881.5|44898.3|44878.3|2
1727184470000|2024-09-24 13:27:50|44899.8|44879.8|44909|44889|44909|44889|44899|44879|3
1727184480000|2024-09-24 13:28:00|44906.5|44886.5|44889|44869|44906.5|44886.5|44889|44869|22
1727184490000|2024-09-24 13:28:10|44889.8|44869.8|44894|44874|44896.5|44876.5|44889.8|44869.8|10
1727184500000|2024-09-24 13:28:20|44894.8|44874.8|44906.5|44886.5|44906.5|44886.5|44894.8|44874.8|12
1727184510000|2024-09-24 13:28:30|44904.8|44884.8|44896.5|44876.5|44904.8|44884.8|44896.5|44876.5|15
1727184520000|2024-09-24 13:28:40|44899|44879|44894.8|44874.8|44899.8|44879.8|44894.8|44874.8|3
1727184530000|2024-09-24 13:28:50|44898.3|44878.3|44897.3|44877.3|44899.8|44879.8|44894|44874|14
1727184540000|2024-09-24 13:29:00|44899|44879|44906.5|44886.5|44906.5|44886.5|44899|44879|13
1727184550000|2024-09-24 13:29:10|44904.8|44884.8|44904.8|44884.8|44906.5|44886.5|44903.3|44883.3|8
1727184560000|2024-09-24 13:29:20|44906.5|44886.5|44897.3|44877.3|44906.5|44886.5|44897.3|44877.3|7
1727184570000|2024-09-24 13:29:30|44896.5|44876.5|44899|44879|44901.5|44881.5|44894.8|44874.8|11
1727184580000|2024-09-24 13:29:40|44898.3|44878.3|44899.8|44879.8|44899.8|44879.8|44894.8|44874.8|8
1727184590000|2024-09-24 13:29:50|44901.5|44881.5|44909.8|44889.8|44912.3|44892.3|44899.8|44879.8|16
1727184600000|2024-09-24 13:30:00|44912.3|44892.3|44920.6|44900.6|44920.6|44900.6|44909.8|44889.8|52
1727184610000|2024-09-24 13:30:10|44923.1|44903.1|44909|44889|44926.5|44906.5|44909|44889|68
1727184620000|2024-09-24 13:30:20|44907.3|44887.3|44904.8|44884.8|44914.8|44894.8|44904.8|44884.8|21
1727184630000|2024-09-24 13:30:30|44904|44884|44897.3|44877.3|44904.8|44884.8|44896.5|44876.5|12
1727184640000|2024-09-24 13:30:40|44896.5|44876.5|44884.8|44864.8|44896.5|44876.5|44883.1|44863.1|20
1727184650000|2024-09-24 13:30:50|44886.5|44866.5|44889.8|44869.8|44889.8|44869.8|44884.8|44864.8|16
1727184660000|2024-09-24 13:31:00|44891.5|44871.5|44868.1|44848.1|44891.5|44871.5|44854.8|44834.8|67
1727184670000|2024-09-24 13:31:10|44867.3|44847.3|44894.8|44874.8|44894.8|44874.8|44867.3|44847.3|16
1727184680000|2024-09-24 13:31:20|44897.3|44877.3|44884.8|44864.8|44899.8|44879.8|44883.1|44863.1|22
1727184690000|2024-09-24 13:31:30|44881.5|44861.5|44879.8|44859.8|44886.5|44866.5|44879.8|44859.8|12
1727184700000|2024-09-24 13:31:40|44878.1|44858.1|44877.3|44857.3|44878.1|44858.1|44874.8|44854.8|14
1727184710000|2024-09-24 13:31:50|44879.1|44859.1|44874.8|44854.8|44879.8|44859.8|44873.1|44853.1|8
1727184720000|2024-09-24 13:32:00|44876.4|44856.4|44886.6|44866.6|44889.8|44869.8|44874.8|44854.8|18
1727184730000|2024-09-24 13:32:10|44888.3|44868.3|44879.8|44859.8|44891.6|44871.6|44879.8|44859.8|5
1727184740000|2024-09-24 13:32:20|44874.8|44854.8|44869.1|44849.1|44874.8|44854.8|44864.8|44844.8|13
1727184750000|2024-09-24 13:32:30|44869.8|44849.8|44869.1|44849.1|44876.6|44856.6|44869.1|44849.1|5
1727184760000|2024-09-24 13:32:40|44869.8|44849.8|44881.6|44861.6|44881.6|44861.6|44867.3|44847.3|8
1727184770000|2024-09-24 13:32:50|44883.3|44863.3|44891.6|44871.6|44894.1|44874.1|44879.8|44859.8|9
1727184780000|2024-09-24 13:33:00|44889.8|44869.8|44869.1|44849.1|44896.6|44876.6|44869.1|44849.1|24
1727184790000|2024-09-24 13:33:10|44869.8|44849.8|44873.1|44853.1|44873.1|44853.1|44866.6|44846.6|2
1727184800000|2024-09-24 13:33:20|44871.6|44851.6|44874.8|44854.8|44874.8|44854.8|44869.8|44849.8|4
1727184810000|2024-09-24 13:33:30|44871.6|44851.6|44864.8|44844.8|44874.8|44854.8|44864.8|44844.8|17
1727184820000|2024-09-24 13:33:40|44861.4|44841.4|44858.1|44838.1|44863.1|44843.1|44855.6|44835.6|21
1727184830000|2024-09-24 13:33:50|44856.4|44836.4|44851.4|44831.4|44858.1|44838.1|44851.4|44831.4|23
1727184840000|2024-09-24 13:34:00|44855.6|44835.6|44856.4|44836.4|44858.1|44838.1|44853.1|44833.1|19
1727184850000|2024-09-24 13:34:10|44855.6|44835.6|44860.6|44840.6|44865.6|44845.6|44855.6|44835.6|19
1727184860000|2024-09-24 13:34:20|44861.4|44841.4|44860.6|44840.6|44868.1|44848.1|44859.8|44839.8|19
1727184870000|2024-09-24 13:34:30|44863.1|44843.1|44858.1|44838.1|44868.1|44848.1|44858.1|44838.1|52
1727184880000|2024-09-24 13:34:40|44859.8|44839.8|44861.4|44841.4|44861.4|44841.4|44856.4|44836.4|13
1727184890000|2024-09-24 13:34:50|44863.9|44843.9|44870.6|44850.6|44873.1|44853.1|44863.9|44843.9|14
1727184900000|2024-09-24 13:35:00|44875.6|44855.6|44881.4|44861.4|44887.3|44867.3|44875.6|44855.6|48
1727184910000|2024-09-24 13:35:10|44880.6|44860.6|44880.6|44860.6|44881.4|44861.4|44880.6|44860.6|1
1727184920000|2024-09-24 13:35:20|44878.9|44858.9|44870.6|44850.6|44878.9|44858.9|44870.6|44850.6|18
1727184930000|2024-09-24 13:35:30|44873.1|44853.1|44876.4|44856.4|44876.4|44856.4|44870.6|44850.6|5
1727184940000|2024-09-24 13:35:40|44878.9|44858.9|44873.1|44853.1|44880.6|44860.6|44873.1|44853.1|31
1727184950000|2024-09-24 13:35:50|44870.6|44850.6|44886.4|44866.4|44886.4|44866.4|44870.6|44850.6|22
1727184960000|2024-09-24 13:36:00|44888.9|44868.9|44893.1|44873.1|44893.1|44873.1|44884.7|44864.7|14
1727184970000|2024-09-24 13:36:10|44891.4|44871.4|44901.4|44881.4|44901.4|44881.4|44891.4|44871.4|13
1727184980000|2024-09-24 13:36:20|44903.1|44883.1|44907.3|44887.3|44909.8|44889.8|44901.4|44881.4|11
1727184990000|2024-09-24 13:36:30|44909.1|44889.1|44915.6|44895.6|44916.4|44896.4|44909.1|44889.1|10
1727185000000|2024-09-24 13:36:40|44916.4|44896.4|44903.1|44883.1|44918.1|44898.1|44903.1|44883.1|25
1727185010000|2024-09-24 13:36:50|44902.3|44882.3|44879.8|44859.8|44902.3|44882.3|44879.8|44859.8|26
1727185020000|2024-09-24 13:37:00|44881.4|44861.4|44866.4|44846.4|44881.4|44861.4|44863.9|44843.9|34
1727185030000|2024-09-24 13:37:10|44870.6|44850.6|44881.4|44861.4|44881.4|44861.4|44870.6|44850.6|18
1727185040000|2024-09-24 13:37:20|44883.1|44863.1|44887.2|44867.2|44892.2|44872.2|44883.1|44863.1|11
1727185050000|2024-09-24 13:37:30|44891.4|44871.4|44891.4|44871.4|44893.1|44873.1|44891.4|44871.4|19
1727185060000|2024-09-24 13:37:40|44896.4|44876.4|44891.4|44871.4|44896.4|44876.4|44891.4|44871.4|4
1727185070000|2024-09-24 13:37:50|44889.7|44869.7|44890.6|44870.6|44896.4|44876.4|44888.1|44868.1|11
1727185080000|2024-09-24 13:38:00|44891.4|44871.4|44894.7|44874.7|44896.4|44876.4|44889.7|44869.7|7
1727185090000|2024-09-24 13:38:10|44893.1|44873.1|44891.4|44871.4|44894.7|44874.7|44889.7|44869.7|6
1727185100000|2024-09-24 13:38:20|44893|44873|44876.4|44856.4|44894.7|44874.7|44876.4|44856.4|16
1727185110000|2024-09-24 13:38:30|44881.4|44861.4|44884.8|44864.8|44884.8|44864.8|44881.4|44861.4|4
1727185120000|2024-09-24 13:38:40|44883.1|44863.1|44863.1|44843.1|44883.1|44863.1|44863.1|44843.1|32
1727185130000|2024-09-24 13:38:50|44864.7|44844.7|44868|44848|44868|44848|44863.9|44843.9|5
1727185140000|2024-09-24 13:39:00|44869.7|44849.7|44876.4|44856.4|44878.1|44858.1|44868.9|44848.9|12
1727185150000|2024-09-24 13:39:10|44877.2|44857.2|44867.2|44847.2|44877.2|44857.2|44867.2|44847.2|9
1727185160000|2024-09-24 13:39:20|44866.4|44846.4|44856.4|44836.4|44866.4|44846.4|44856.4|44836.4|19
1727185170000|2024-09-24 13:39:30|44855.6|44835.6|44842.2|44822.2|44855.6|44835.6|44841.4|44821.4|36
1727185180000|2024-09-24 13:39:40|44841.4|44821.4|44838.9|44818.9|44841.4|44821.4|44833.1|44813.1|27
1727185190000|2024-09-24 13:39:50|44839.7|44819.7|44847.2|44827.2|44847.2|44827.2|44839.7|44819.7|3
1727185200000|2024-09-24 13:40:00|44846.4|44826.4|44863.1|44843.1|44863.1|44843.1|44843.9|44823.9|9
1727185210000|2024-09-24 13:40:10|44861.4|44841.4|44864.9|44844.9|44864.9|44844.9|44859.9|44839.9|9
1727185220000|2024-09-24 13:40:20|44863.1|44843.1|44873.1|44853.1|44873.1|44853.1|44861.4|44841.4|4
1727185230000|2024-09-24 13:40:30|44871.4|44851.4|44886.4|44866.4|44886.4|44866.4|44871.4|44851.4|14
1727185240000|2024-09-24 13:40:40|44888.1|44868.1|44869.7|44849.7|44888.1|44868.1|44869.7|44849.7|32
1727185250000|2024-09-24 13:40:50|44873|44853|44889.7|44869.7|44889.7|44869.7|44873|44853|13
1727185260000|2024-09-24 13:41:00|44891.4|44871.4|44871.4|44851.4|44893.1|44873.1|44869.9|44849.9|18
1727185270000|2024-09-24 13:41:10|44873.1|44853.1|44864.7|44844.7|44873.1|44853.1|44864.7|44844.7|9
1727185280000|2024-09-24 13:41:20|44863|44843|44864.7|44844.7|44864.7|44844.7|44859.7|44839.7|4
1727185290000|2024-09-24 13:41:30|44864.9|44844.9|44869.7|44849.7|44869.7|44849.7|44864.9|44844.9|5
1727185300000|2024-09-24 13:41:40|44871.4|44851.4|44863.1|44843.1|44871.4|44851.4|44863.1|44843.1|14
1727185310000|2024-09-24 13:41:50|44865.6|44845.6|44863.1|44843.1|44866.4|44846.4|44863.1|44843.1|7
1727185320000|2024-09-24 13:42:00|44860.6|44840.6|44856.4|44836.4|44860.6|44840.6|44856.4|44836.4|9
1727185330000|2024-09-24 13:42:10|44854.7|44834.7|44851.4|44831.4|44854.7|44834.7|44851.4|44831.4|13
1727185340000|2024-09-24 13:42:20|44853.1|44833.1|44855.6|44835.6|44858.1|44838.1|44853.1|44833.1|8
1727185350000|2024-09-24 13:42:30|44856.4|44836.4|44851.4|44831.4|44856.4|44836.4|44849.7|44829.7|36
1727185360000|2024-09-24 13:42:40|44849.7|44829.7|44851.4|44831.4|44854.7|44834.7|44848.1|44828.1|16
1727185370000|2024-09-24 13:42:50|44850.6|44830.6|44836.4|44816.4|44850.6|44830.6|44834.7|44814.7|19
1727185380000|2024-09-24 13:43:00|44838.1|44818.1|44856.4|44836.4|44856.4|44836.4|44838.1|44818.1|30
1727185390000|2024-09-24 13:43:10|44857.2|44837.2|44846.4|44826.4|44857.2|44837.2|44846.4|44826.4|8
1727185400000|2024-09-24 13:43:20|44844.9|44824.9|44848|44828|44848|44828|44844.9|44824.9|7
1727185410000|2024-09-24 13:43:30|44849.7|44829.7|44855.6|44835.6|44856.4|44836.4|44849.7|44829.7|5
1727185420000|2024-09-24 13:43:40|44856.4|44836.4|44869.7|44849.7|44871.4|44851.4|44856.4|44836.4|16
1727185430000|2024-09-24 13:43:50|44866.4|44846.4|44886.4|44866.4|44886.4|44866.4|44866.4|44846.4|11
1727185440000|2024-09-24 13:44:00|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44877.2|44857.2|16
1727185450000|2024-09-24 13:44:10|44886.4|44866.4|44881.4|44861.4|44888.1|44868.1|44881.4|44861.4|9
1727185460000|2024-09-24 13:44:20|44879.7|44859.7|44874.7|44854.7|44879.7|44859.7|44874.7|44854.7|13
1727185470000|2024-09-24 13:44:30|44873.1|44853.1|44866.4|44846.4|44873.1|44853.1|44866.4|44846.4|10
1727185480000|2024-09-24 13:44:40|44865.6|44845.6|44858.9|44838.9|44866.4|44846.4|44858.9|44838.9|18
1727185490000|2024-09-24 13:44:50|44859.7|44839.7|44865.6|44845.6|44867.4|44847.4|44859.7|44839.7|17
1727185500000|2024-09-24 13:45:00|44867.4|44847.4|44881.4|44861.4|44881.4|44861.4|44865.6|44845.6|37
1727185510000|2024-09-24 13:45:10|44880.6|44860.6|44881.4|44861.4|44884.9|44864.9|44880.6|44860.6|20
1727185520000|2024-09-24 13:45:20|44883.1|44863.1|44902.2|44882.2|44902.2|44882.2|44883.1|44863.1|48
1727185530000|2024-09-24 13:45:30|44901.4|44881.4|44912.4|44892.4|44913.3|44893.3|44901.4|44881.4|22
1727185540000|2024-09-24 13:45:40|44910.6|44890.6|44916.4|44896.4|44918.1|44898.1|44910.6|44890.6|17
1727185550000|2024-09-24 13:45:50|44918.1|44898.1|44911.4|44891.4|44918.1|44898.1|44911.4|44891.4|20
1727185560000|2024-09-24 13:46:00|44913.1|44893.1|44911.4|44891.4|44915.6|44895.6|44908.1|44888.1|24
1727185570000|2024-09-24 13:46:10|44913.1|44893.1|44909.7|44889.7|44916.4|44896.4|44909.7|44889.7|33
1727185580000|2024-09-24 13:46:20|44908.1|44888.1|44927.2|44907.2|44929.7|44909.7|44906.4|44886.4|39
1727185590000|2024-09-24 13:46:30|44926.4|44906.4|44915.6|44895.6|44926.4|44906.4|44908|44888|75
1727185600000|2024-09-24 13:46:40|44919.9|44899.9|44936.4|44916.4|44936.4|44916.4|44919.9|44899.9|27
1727185610000|2024-09-24 13:46:50|44944.1|44924.1|44940.6|44920.6|44944.1|44924.1|44939.9|44919.9|32
1727185620000|2024-09-24 13:47:00|44936.4|44916.4|44920.6|44900.6|44936.4|44916.4|44916.4|44896.4|29
1727185630000|2024-09-24 13:47:10|44921.4|44901.4|44923.1|44903.1|44928.1|44908.1|44921.4|44901.4|23
1727185640000|2024-09-24 13:47:20|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44918.9|44898.9|17
1727185650000|2024-09-24 13:47:30|44923.1|44903.1|44916.4|44896.4|44923.1|44903.1|44913.1|44893.1|28
1727185660000|2024-09-24 13:47:40|44915.6|44895.6|44923.2|44903.2|44923.2|44903.2|44915.6|44895.6|10
1727185670000|2024-09-24 13:47:50|44925.7|44905.7|44933.2|44913.2|44933.2|44913.2|44925.7|44905.7|8
1727185680000|2024-09-24 13:48:00|44934.9|44914.9|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|5
1727185690000|2024-09-24 13:48:10|44936.4|44916.4|44940.7|44920.7|44940.7|44920.7|44930.7|44910.7|15
1727185700000|2024-09-24 13:48:20|44941.4|44921.4|44945.7|44925.7|44945.7|44925.7|44940.7|44920.7|20
1727185710000|2024-09-24 13:48:30|44943.2|44923.2|44933.9|44913.9|44943.2|44923.2|44933.9|44913.9|17
1727185720000|2024-09-24 13:48:40|44935.7|44915.7|44931.4|44911.4|44936.4|44916.4|44931.4|44911.4|15
1727185730000|2024-09-24 13:48:50|44936.4|44916.4|44933.2|44913.2|44936.4|44916.4|44933.2|44913.2|24
1727185740000|2024-09-24 13:49:00|44931.4|44911.4|44931.4|44911.4|44936.4|44916.4|44931.4|44911.4|21
1727185750000|2024-09-24 13:49:10|44926.4|44906.4|44893.9|44873.9|44931.4|44911.4|44893.9|44873.9|47
1727185760000|2024-09-24 13:49:20|44891.4|44871.4|44891.4|44871.4|44894.7|44874.7|44888.2|44868.2|25
1727185770000|2024-09-24 13:49:30|44890.7|44870.7|44886.4|44866.4|44891.4|44871.4|44885.7|44865.7|25
1727185780000|2024-09-24 13:49:40|44890.7|44870.7|44909.9|44889.9|44909.9|44889.9|44890.7|44870.7|13
1727185790000|2024-09-24 13:49:50|44910.7|44890.7|44916.4|44896.4|44918.9|44898.9|44908.9|44888.9|30
1727185800000|2024-09-24 13:50:00|44918.2|44898.2|44908.2|44888.2|44921.4|44901.4|44905.7|44885.7|22
1727185810000|2024-09-24 13:50:10|44910.7|44890.7|44905.7|44885.7|44912.4|44892.4|44905.7|44885.7|9
1727185820000|2024-09-24 13:50:20|44906.4|44886.4|44908.2|44888.2|44913.2|44893.2|44906.4|44886.4|3
1727185830000|2024-09-24 13:50:30|44908.9|44888.9|44908.9|44888.9|44913.2|44893.2|44908.2|44888.2|4
1727185840000|2024-09-24 13:50:40|44909.7|44889.7|44916.4|44896.4|44916.4|44896.4|44909.7|44889.7|4
1727185850000|2024-09-24 13:50:50|44911.4|44891.4|44911.4|44891.4|44912.2|44892.2|44911.4|44891.4|15
1727185860000|2024-09-24 13:51:00|44908.9|44888.9|44888|44868|44908.9|44888.9|44886.3|44866.3|45
1727185870000|2024-09-24 13:51:10|44887.2|44867.2|44877.2|44857.2|44888|44868|44876.4|44856.4|14
1727185880000|2024-09-24 13:51:20|44878|44858|44883|44863|44883|44863|44876.3|44856.3|18
1727185890000|2024-09-24 13:51:30|44884.7|44864.7|44883|44863|44885.5|44865.5|44879.7|44859.7|15
1727185900000|2024-09-24 13:51:40|44884.7|44864.7|44897.2|44877.2|44897.2|44877.2|44884.7|44864.7|12
1727185910000|2024-09-24 13:51:50|44899.7|44879.7|44897.2|44877.2|44907.2|44887.2|44897.2|44877.2|29
1727185920000|2024-09-24 13:52:00|44898|44878|44904.7|44884.7|44904.7|44884.7|44892.2|44872.2|10
1727185930000|2024-09-24 13:52:10|44907.2|44887.2|44909.7|44889.7|44914.7|44894.7|44903|44883|12
1727185940000|2024-09-24 13:52:20|44908|44888|44925.7|44905.7|44926.4|44906.4|44908|44888|58
1727185950000|2024-09-24 13:52:30|44926.4|44906.4|44928.2|44908.2|44928.2|44908.2|44922.2|44902.2|23
1727185960000|2024-09-24 13:52:40|44928.9|44908.9|44930.7|44910.7|44933.2|44913.2|44925.7|44905.7|9
1727185970000|2024-09-24 13:52:50|44928.2|44908.2|44917.4|44897.4|44928.2|44908.2|44915.7|44895.7|28
1727185980000|2024-09-24 13:53:00|44916.4|44896.4|44928.9|44908.9|44928.9|44908.9|44916.4|44896.4|8
1727185990000|2024-09-24 13:53:10|44928.2|44908.2|44918.2|44898.2|44928.2|44908.2|44918.2|44898.2|13
1727186000000|2024-09-24 13:53:20|44919.9|44899.9|44923.2|44903.2|44923.9|44903.9|44919.7|44899.7|4
1727186010000|2024-09-24 13:53:30|44921.4|44901.4|44918.2|44898.2|44923.2|44903.2|44918.2|44898.2|13
1727186020000|2024-09-24 13:53:40|44916.4|44896.4|44918.2|44898.2|44918.2|44898.2|44913.2|44893.2|5
1727186030000|2024-09-24 13:53:50|44919.9|44899.9|44919.9|44899.9|44921.6|44901.6|44918.2|44898.2|22
1727186040000|2024-09-24 13:54:00|44918.2|44898.2|44904.7|44884.7|44920.7|44900.7|44904.7|44884.7|11
1727186050000|2024-09-24 13:54:10|44906.4|44886.4|44921.4|44901.4|44921.4|44901.4|44903.9|44883.9|6
1727186060000|2024-09-24 13:54:20|44923.2|44903.2|44926.4|44906.4|44926.4|44906.4|44923.2|44903.2|5
1727186070000|2024-09-24 13:54:30|44928.2|44908.2|44925.7|44905.7|44929.7|44909.7|44921.4|44901.4|37
1727186080000|2024-09-24 13:54:40|44928.2|44908.2|44936.4|44916.4|44936.4|44916.4|44928.2|44908.2|14
1727186090000|2024-09-24 13:54:50|44938.2|44918.2|44945.7|44925.7|44945.7|44925.7|44935.7|44915.7|25
1727186100000|2024-09-24 13:55:00|44947.4|44927.4|44950.7|44930.7|44950.7|44930.7|44945.7|44925.7|34
1727186110000|2024-09-24 13:55:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|14
1727186120000|2024-09-24 13:55:20|44952.2|44932.2|44955.7|44935.7|44963.2|44943.2|44950.7|44930.7|63
1727186130000|2024-09-24 13:55:30|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|11
1727186140000|2024-09-24 13:55:40|44954.9|44934.9|44960.7|44940.7|44960.7|44940.7|44954.9|44934.9|17
1727186150000|2024-09-24 13:55:50|44961.5|44941.5|44956.5|44936.5|44961.5|44941.5|44956.5|44936.5|2
1727186160000|2024-09-24 13:56:00|44955.7|44935.7|44948.2|44928.2|44955.7|44935.7|44945.7|44925.7|16
1727186170000|2024-09-24 13:56:10|44946.5|44926.5|44945.7|44925.7|44946.5|44926.5|44943.2|44923.2|18
1727186180000|2024-09-24 13:56:20|44946.5|44926.5|44948.2|44928.2|44950.7|44930.7|44946.5|44926.5|6
1727186190000|2024-09-24 13:56:30|44950.7|44930.7|44951.5|44931.5|44951.5|44931.5|44948.2|44928.2|10
1727186200000|2024-09-24 13:56:40|44950.7|44930.7|44955.7|44935.7|44956.5|44936.5|44950.7|44930.7|14
1727186210000|2024-09-24 13:56:50|44954|44934|44956.5|44936.5|44959.9|44939.9|44951.5|44931.5|12
1727186220000|2024-09-24 13:57:00|44955.7|44935.7|44958.2|44938.2|44959.9|44939.9|44955.7|44935.7|24
1727186230000|2024-09-24 13:57:10|44960.7|44940.7|44953.2|44933.2|44960.7|44940.7|44953.2|44933.2|18
1727186240000|2024-09-24 13:57:20|44954.9|44934.9|44956.5|44936.5|44956.5|44936.5|44953.2|44933.2|8
1727186250000|2024-09-24 13:57:30|44955.7|44935.7|44956.5|44936.5|44956.5|44936.5|44953.2|44933.2|7
1727186260000|2024-09-24 13:57:40|44955.7|44935.7|44959|44939|44959|44939|44955.7|44935.7|13
1727186270000|2024-09-24 13:57:50|44961.5|44941.5|44953.2|44933.2|44961.5|44941.5|44951.5|44931.5|15
1727186280000|2024-09-24 13:58:00|44951.5|44931.5|44953.2|44933.2|44955.7|44935.7|44951.5|44931.5|2
1727186290000|2024-09-24 13:58:10|44950.7|44930.7|44950.7|44930.7|44951.5|44931.5|44950.7|44930.7|12
1727186300000|2024-09-24 13:58:20|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|33
1727186310000|2024-09-24 13:58:30|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|4
1727186320000|2024-09-24 13:58:40|44940.7|44920.7|44947.4|44927.4|44949.1|44929.1|44940.7|44920.7|12
1727186330000|2024-09-24 13:58:50|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|2
1727186340000|2024-09-24 13:59:00|44946.5|44926.5|44924.7|44904.7|44946.5|44926.5|44924.7|44904.7|20
1727186350000|2024-09-24 13:59:10|44923|44903|44924|44904|44924.7|44904.7|44919.7|44899.7|22
1727186360000|2024-09-24 13:59:20|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|8
1727186370000|2024-09-24 13:59:30|44923|44903|44928.2|44908.2|44928.2|44908.2|44922.2|44902.2|12
1727186380000|2024-09-24 13:59:40|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|9
1727186390000|2024-09-24 13:59:50|44927.2|44907.2|44929.7|44909.7|44929.7|44909.7|44927.2|44907.2|7
1727186400000|2024-09-24 14:00:00|44939|44919|44956.5|44936.5|44956.5|44936.5|44939|44919|42
1727186410000|2024-09-24 14:00:10|44958.2|44938.2|44937.2|44917.2|44959|44939|44937.2|44917.2|20
1727186420000|2024-09-24 14:00:20|44935.5|44915.5|44938.2|44918.2|44938.2|44918.2|44929.7|44909.7|18
1727186430000|2024-09-24 14:00:30|44939|44919|44934|44914|44939|44919|44934|44914|7
1727186440000|2024-09-24 14:00:40|44933.2|44913.2|44919.7|44899.7|44936.5|44916.5|44918|44898|36
1727186450000|2024-09-24 14:00:50|44918|44898|44877.1|44857.1|44919.7|44899.7|44877.1|44857.1|32
1727186460000|2024-09-24 14:01:00|44876.3|44856.3|44875.5|44855.5|44878|44858|44868|44848|31
1727186470000|2024-09-24 14:01:10|44878|44858|44907.2|44887.2|44907.2|44887.2|44878|44858|13
1727186480000|2024-09-24 14:01:20|44904.7|44884.7|44906.3|44886.3|44909.7|44889.7|44901.3|44881.3|21
1727186490000|2024-09-24 14:01:30|44903.8|44883.8|44899.7|44879.7|44903.8|44883.8|44898|44878|12
1727186500000|2024-09-24 14:01:40|44900.5|44880.5|44893|44873|44900.5|44880.5|44893|44873|10
1727186510000|2024-09-24 14:01:50|44894.7|44874.7|44900.5|44880.5|44900.5|44880.5|44893|44873|6
1727186520000|2024-09-24 14:02:00|44898.8|44878.8|44908|44888|44910.5|44890.5|44898|44878|10
1727186530000|2024-09-24 14:02:10|44905.5|44885.5|44895.5|44875.5|44905.5|44885.5|44895.5|44875.5|10
1727186540000|2024-09-24 14:02:20|44894.7|44874.7|44892.2|44872.2|44894.7|44874.7|44891.3|44871.3|36
1727186550000|2024-09-24 14:02:30|44893|44873|44908|44888|44909.7|44889.7|44893|44873|7
1727186560000|2024-09-24 14:02:40|44905.5|44885.5|44903|44883|44905.5|44885.5|44899.7|44879.7|5
1727186570000|2024-09-24 14:02:50|44901.3|44881.3|44913|44893|44913|44893|44899.7|44879.7|22
1727186580000|2024-09-24 14:03:00|44911.3|44891.3|44895.5|44875.5|44913|44893|44887.2|44867.2|27
1727186590000|2024-09-24 14:03:10|44897.2|44877.2|44885.5|44865.5|44897.2|44877.2|44884.7|44864.7|14
1727186600000|2024-09-24 14:03:20|44884.7|44864.7|44880.5|44860.5|44885.5|44865.5|44879.6|44859.6|6
1727186610000|2024-09-24 14:03:30|44878.8|44858.8|44879.8|44859.8|44888|44868|44878.8|44858.8|16
1727186620000|2024-09-24 14:03:40|44877.3|44857.3|44885.5|44865.5|44885.5|44865.5|44877.3|44857.3|27
1727186630000|2024-09-24 14:03:50|44888|44868|44898|44878|44898|44878|44888|44868|16
1727186640000|2024-09-24 14:04:00|44899.8|44879.8|44899.8|44879.8|44903|44883|44898|44878|20
1727186650000|2024-09-24 14:04:10|44901.3|44881.3|44907.3|44887.3|44907.3|44887.3|44896.3|44876.3|9
1727186660000|2024-09-24 14:04:20|44909.8|44889.8|44913|44893|44914.8|44894.8|44909.8|44889.8|11
1727186670000|2024-09-24 14:04:30|44911.3|44891.3|44914.8|44894.8|44914.8|44894.8|44909.8|44889.8|21
1727186680000|2024-09-24 14:04:40|44916.5|44896.5|44914.8|44894.8|44916.5|44896.5|44905.5|44885.5|11
1727186690000|2024-09-24 14:04:50|44917.3|44897.3|44918|44898|44925.5|44905.5|44917.3|44897.3|25
1727186700000|2024-09-24 14:05:00|44914.8|44894.8|44909.8|44889.8|44918|44898|44908|44888|13
1727186710000|2024-09-24 14:05:10|44908|44888|44906.3|44886.3|44909.8|44889.8|44906.3|44886.3|10
1727186720000|2024-09-24 14:05:20|44908|44888|44918|44898|44918|44898|44903.8|44883.8|17
1727186730000|2024-09-24 14:05:30|44919.8|44899.8|44923|44903|44926.5|44906.5|44919.8|44899.8|11
1727186740000|2024-09-24 14:05:40|44924.8|44904.8|44921.3|44901.3|44928|44908|44919.6|44899.6|24
1727186750000|2024-09-24 14:05:50|44923|44903|44924.8|44904.8|44924.8|44904.8|44916.3|44896.3|6
1727186760000|2024-09-24 14:06:00|44928|44908|44933|44913|44933|44913|44928|44908|16
1727186770000|2024-09-24 14:06:10|44937.3|44917.3|44933|44913|44937.3|44917.3|44929.8|44909.8|11
1727186780000|2024-09-24 14:06:20|44934.8|44914.8|44924.8|44904.8|44934.8|44914.8|44923|44903|13
1727186790000|2024-09-24 14:06:30|44927.3|44907.3|44938|44918|44938|44918|44927.3|44907.3|9
1727186800000|2024-09-24 14:06:40|44939.8|44919.8|44945.5|44925.5|44948|44928|44939.8|44919.8|36
1727186810000|2024-09-24 14:06:50|44947.3|44927.3|44939.8|44919.8|44947.3|44927.3|44938|44918|13
1727186820000|2024-09-24 14:07:00|44938|44918|44937.3|44917.3|44940.5|44920.5|44934.8|44914.8|20
1727186830000|2024-09-24 14:07:10|44936.5|44916.5|44936.5|44916.5|44937.3|44917.3|44928|44908|21
1727186840000|2024-09-24 14:07:20|44937.3|44917.3|44943|44923|44945.5|44925.5|44934.8|44914.8|8
1727186850000|2024-09-24 14:07:30|44945.5|44925.5|44951.5|44931.5|44951.5|44931.5|44943|44923|77
1727186860000|2024-09-24 14:07:40|44950.7|44930.7|44952.3|44932.3|44952.3|44932.3|44944.8|44924.8|9
1727186870000|2024-09-24 14:07:50|44962.4|44942.4|44964.8|44944.8|44966.5|44946.5|44960.7|44940.7|102
1727186880000|2024-09-24 14:08:00|44964|44944|44964.9|44944.9|44970.7|44950.7|44961.5|44941.5|88
1727186890000|2024-09-24 14:08:10|44964.2|44944.2|44961.5|44941.5|44968.2|44948.2|44961.5|44941.5|18
1727186900000|2024-09-24 14:08:20|44960.7|44940.7|44961.5|44941.5|44965.7|44945.7|44960.7|44940.7|14
1727186910000|2024-09-24 14:08:30|44963.2|44943.2|44961.5|44941.5|44963.2|44943.2|44959|44939|10
1727186920000|2024-09-24 14:08:40|44959|44939|44947.3|44927.3|44959.8|44939.8|44943|44923|12
1727186930000|2024-09-24 14:08:50|44946.5|44926.5|44942.3|44922.3|44951.5|44931.5|44942.3|44922.3|13
1727186940000|2024-09-24 14:09:00|44944|44924|44951.5|44931.5|44953.2|44933.2|44941.5|44921.5|9
1727186950000|2024-09-24 14:09:10|44952.3|44932.3|44949.8|44929.8|44952.3|44932.3|44948.2|44928.2|10
1727186960000|2024-09-24 14:09:20|44951.5|44931.5|44951.5|44931.5|44952.3|44932.3|44947.3|44927.3|9
1727186970000|2024-09-24 14:09:30|44953|44933|44954.8|44934.8|44956.5|44936.5|44951.5|44931.5|7
1727186980000|2024-09-24 14:09:40|44956.5|44936.5|44954.8|44934.8|44961.5|44941.5|44954.8|44934.8|10
1727186990000|2024-09-24 14:09:50|44953.2|44933.2|44959.8|44939.8|44959.8|44939.8|44953.2|44933.2|9
1727187000000|2024-09-24 14:10:00|44961.5|44941.5|44969.8|44949.8|44971.5|44951.5|44959.8|44939.8|14
1727187010000|2024-09-24 14:10:10|44969|44949|44965.7|44945.7|44973.2|44953.2|44964|44944|8
1727187020000|2024-09-24 14:10:20|44964|44944|44958.2|44938.2|44965.7|44945.7|44956.5|44936.5|6
1727187030000|2024-09-24 14:10:30|44956.5|44936.5|44951.5|44931.5|44956.5|44936.5|44951.5|44931.5|6
1727187040000|2024-09-24 14:10:40|44953.2|44933.2|44958|44938|44958|44938|44953.2|44933.2|2
1727187050000|2024-09-24 14:10:50|44956.5|44936.5|44954.8|44934.8|44958.2|44938.2|44949|44929|26
1727187060000|2024-09-24 14:11:00|44954|44934|44956.5|44936.5|44960.7|44940.7|44954|44934|23
1727187070000|2024-09-24 14:11:10|44955.7|44935.7|44945.7|44925.7|44955.7|44935.7|44945.7|44925.7|20
1727187080000|2024-09-24 14:11:20|44946.5|44926.5|44948.2|44928.2|44950.7|44930.7|44945.7|44925.7|16
1727187090000|2024-09-24 14:11:30|44950.7|44930.7|44950.7|44930.7|44953.2|44933.2|44948.2|44928.2|7
1727187100000|2024-09-24 14:11:40|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|4
1727187110000|2024-09-24 14:11:50|44953.2|44933.2|44951.5|44931.5|44953.2|44933.2|44948.2|44928.2|38
1727187120000|2024-09-24 14:12:00|44949.8|44929.8|44958.2|44938.2|44959.9|44939.9|44949|44929|22
1727187130000|2024-09-24 14:12:10|44959|44939|44958.2|44938.2|44960.7|44940.7|44953.2|44933.2|12
1727187140000|2024-09-24 14:12:20|44960.7|44940.7|44967.4|44947.4|44967.4|44947.4|44958.2|44938.2|41
1727187150000|2024-09-24 14:12:30|44966.7|44946.7|44973.2|44953.2|44973.2|44953.2|44966.7|44946.7|11
1727187160000|2024-09-24 14:12:40|44970.7|44950.7|44970.7|44950.7|44974.9|44954.9|44970.7|44950.7|19
1727187170000|2024-09-24 14:12:50|44969.9|44949.9|44966.5|44946.5|44970.7|44950.7|44965.7|44945.7|10
1727187180000|2024-09-24 14:13:00|44970.7|44950.7|44965.7|44945.7|44970.7|44950.7|44963.2|44943.2|11
1727187190000|2024-09-24 14:13:10|44968.2|44948.2|44969.8|44949.8|44969.8|44949.8|44966.5|44946.5|5
1727187200000|2024-09-24 14:13:20|44971.5|44951.5|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|49
1727187210000|2024-09-24 14:13:30|44971.5|44951.5|44971.5|44951.5|44979.9|44959.9|44970.7|44950.7|72
1727187220000|2024-09-24 14:13:40|44973.2|44953.2|44954|44934|44973.2|44953.2|44954|44934|38
1727187230000|2024-09-24 14:13:50|44952.3|44932.3|44942.3|44922.3|44952.3|44932.3|44939.8|44919.8|19
1727187240000|2024-09-24 14:14:00|44943.1|44923.1|44936.5|44916.5|44946.5|44926.5|44934.8|44914.8|32
1727187250000|2024-09-24 14:14:10|44937.3|44917.3|44928.2|44908.2|44939.8|44919.8|44925.7|44905.7|16
1727187260000|2024-09-24 14:14:20|44926.5|44906.5|44919|44899|44926.5|44906.5|44918.2|44898.2|44
1727187270000|2024-09-24 14:14:30|44918.2|44898.2|44911.5|44891.5|44921.5|44901.5|44909|44889|18
1727187280000|2024-09-24 14:14:40|44906.5|44886.5|44900.7|44880.7|44906.5|44886.5|44900.7|44880.7|27
1727187290000|2024-09-24 14:14:50|44899.9|44879.9|44894|44874|44900.7|44880.7|44893.2|44873.2|10
1727187300000|2024-09-24 14:15:00|44895.7|44875.7|44893.2|44873.2|44895.7|44875.7|44874|44854|47
1727187310000|2024-09-24 14:15:10|44895.7|44875.7|44886.5|44866.5|44900.7|44880.7|44886.5|44866.5|10
1727187320000|2024-09-24 14:15:20|44885.7|44865.7|44888.2|44868.2|44888.2|44868.2|44885.7|44865.7|9
1727187330000|2024-09-24 14:15:30|44889|44869|44902.5|44882.5|44905|44885|44888.2|44868.2|20
1727187340000|2024-09-24 14:15:40|44904.2|44884.2|44922.5|44902.5|44925|44905|44904.2|44884.2|29
1727187350000|2024-09-24 14:15:50|44920|44900|44920|44900|44925|44905|44919.2|44899.2|9
1727187360000|2024-09-24 14:16:00|44921.7|44901.7|44903.2|44883.2|44921.7|44901.7|44903.2|44883.2|9
1727187370000|2024-09-24 14:16:10|44901.5|44881.5|44897.5|44877.5|44901.5|44881.5|44897.5|44877.5|5
1727187380000|2024-09-24 14:16:20|44895.7|44875.7|44888.2|44868.2|44895.7|44875.7|44886.5|44866.5|15
1727187390000|2024-09-24 14:16:30|44886.5|44866.5|44884.8|44864.8|44886.5|44866.5|44874.8|44854.8|38
1727187400000|2024-09-24 14:16:40|44886.5|44866.5|44878.2|44858.2|44889|44869|44876.5|44856.5|19
1727187410000|2024-09-24 14:16:50|44880|44860|44884.2|44864.2|44884.2|44864.2|44875.7|44855.7|26
1727187420000|2024-09-24 14:17:00|44889.3|44869.3|44901.7|44881.7|44903.4|44883.4|44889.3|44869.3|41
1727187430000|2024-09-24 14:17:10|44900|44880|44902.5|44882.5|44909.2|44889.2|44900|44880|17
1727187440000|2024-09-24 14:17:20|44900|44880|44896.7|44876.7|44900|44880|44894.2|44874.2|11
1727187450000|2024-09-24 14:17:30|44894.2|44874.2|44889.2|44869.2|44895|44875|44889.2|44869.2|7
1727187460000|2024-09-24 14:17:40|44890.9|44870.9|44899.2|44879.2|44902.6|44882.6|44889.2|44869.2|13
1727187470000|2024-09-24 14:17:50|44900|44880|44904.2|44884.2|44905|44885|44895.9|44875.9|17
1727187480000|2024-09-24 14:18:00|44905|44885|44906.7|44886.7|44909.2|44889.2|44904.2|44884.2|10
1727187490000|2024-09-24 14:18:10|44909.2|44889.2|44909.2|44889.2|44909.2|44889.2|44906.7|44886.7|32
1727187500000|2024-09-24 14:18:20|44908.4|44888.4|44909.2|44889.2|44910.9|44890.9|44906.7|44886.7|12
1727187510000|2024-09-24 14:18:30|44907.6|44887.6|44896.7|44876.7|44908.4|44888.4|44896.7|44876.7|35
1727187520000|2024-09-24 14:18:40|44894.2|44874.2|44889.2|44869.2|44894.2|44874.2|44889.2|44869.2|18
1727187530000|2024-09-24 14:18:50|44885.7|44865.7|44884.2|44864.2|44889.2|44869.2|44884.2|44864.2|28
1727187540000|2024-09-24 14:19:00|44879.2|44859.2|44886.7|44866.7|44886.7|44866.7|44879.2|44859.2|22
1727187550000|2024-09-24 14:19:10|44888.4|44868.4|44878.4|44858.4|44889.2|44869.2|44878.4|44858.4|14
1727187560000|2024-09-24 14:19:20|44875.9|44855.9|44870|44850|44876.7|44856.7|44866.7|44846.7|20
1727187570000|2024-09-24 14:19:30|44868.4|44848.4|44859.2|44839.2|44868.4|44848.4|44856.7|44836.7|42
1727187580000|2024-09-24 14:19:40|44860.9|44840.9|44856.7|44836.7|44860.9|44840.9|44856.7|44836.7|7
1727187590000|2024-09-24 14:19:50|44855|44835|44861.7|44841.7|44861.7|44841.7|44854.2|44834.2|18
1727187600000|2024-09-24 14:20:00|44863.4|44843.4|44886.7|44866.7|44887.5|44867.5|44863.4|44843.4|12
1727187610000|2024-09-24 14:20:10|44889.2|44869.2|44888.2|44868.2|44890|44870|44884.2|44864.2|29
1727187620000|2024-09-24 14:20:20|44887.5|44867.5|44893.4|44873.4|44894.2|44874.2|44885|44865|12
1727187630000|2024-09-24 14:20:30|44894.2|44874.2|44904.2|44884.2|44904.2|44884.2|44890|44870|28
1727187640000|2024-09-24 14:20:40|44905.9|44885.9|44899.2|44879.2|44909.2|44889.2|44899.2|44879.2|11
1727187650000|2024-09-24 14:20:50|44895|44875|44904.2|44884.2|44905.9|44885.9|44895|44875|18
1727187660000|2024-09-24 14:21:00|44905.9|44885.9|44910|44890|44914.2|44894.2|44904.2|44884.2|16
1727187670000|2024-09-24 14:21:10|44909.2|44889.2|44912.5|44892.5|44915|44895|44909.2|44889.2|8
1727187680000|2024-09-24 14:21:20|44915|44895|44913.2|44893.2|44915.7|44895.7|44911.7|44891.7|12
1727187690000|2024-09-24 14:21:30|44915|44895|44919|44899|44919|44899|44913.2|44893.2|2
1727187700000|2024-09-24 14:21:40|44918.2|44898.2|44912.5|44892.5|44920|44900|44910|44890|37
1727187710000|2024-09-24 14:21:50|44910|44890|44916.7|44896.7|44919.2|44899.2|44909.2|44889.2|9
1727187720000|2024-09-24 14:22:00|44918.4|44898.4|44911.7|44891.7|44922.5|44902.5|44908.2|44888.2|31
1727187730000|2024-09-24 14:22:10|44912.5|44892.5|44915|44895|44915|44895|44911.7|44891.7|3
1727187740000|2024-09-24 14:22:20|44914.2|44894.2|44900|44880|44915|44895|44896.7|44876.7|11
1727187750000|2024-09-24 14:22:30|44899.2|44879.2|44901.7|44881.7|44905|44885|44896.7|44876.7|2
1727187760000|2024-09-24 14:22:40|44902.5|44882.5|44905|44885|44905|44885|44900|44880|1
1727187770000|2024-09-24 14:22:50|44906.7|44886.7|44901.7|44881.7|44906.7|44886.7|44901.7|44881.7|10
1727187780000|2024-09-24 14:23:00|44900|44880|44852.5|44832.5|44900|44880|44850.8|44830.8|46
1727187790000|2024-09-24 14:23:10|44851.7|44831.7|44869.2|44849.2|44869.2|44849.2|44851.7|44831.7|7
1727187800000|2024-09-24 14:23:20|44870.9|44850.9|44856.7|44836.7|44870.9|44850.9|44856.7|44836.7|48
1727187810000|2024-09-24 14:23:30|44854.2|44834.2|44863.4|44843.4|44863.4|44843.4|44854.2|44834.2|9
1727187820000|2024-09-24 14:23:40|44864.2|44844.2|44872.5|44852.5|44872.5|44852.5|44864.2|44844.2|4
1727187830000|2024-09-24 14:23:50|44875|44855|44869.2|44849.2|44875|44855|44864.2|44844.2|16
1727187840000|2024-09-24 14:24:00|44871.7|44851.7|44885|44865|44889.2|44869.2|44871.7|44851.7|33
1727187850000|2024-09-24 14:24:10|44884.2|44864.2|44884.2|44864.2|44885.9|44865.9|44879.2|44859.2|2
1727187860000|2024-09-24 14:24:20|44886.7|44866.7|44886.7|44866.7|44891.7|44871.7|44886.7|44866.7|5
1727187870000|2024-09-24 14:24:30|44889.2|44869.2|44893.4|44873.4|44893.4|44873.4|44885|44865|5
1727187880000|2024-09-24 14:24:40|44894.2|44874.2|44886.7|44866.7|44898.4|44878.4|44886.7|44866.7|6
1727187890000|2024-09-24 14:24:50|44885.9|44865.9|44890|44870|44891.7|44871.7|44885.9|44865.9|13
1727187900000|2024-09-24 14:25:00|44895|44875|44909.2|44889.2|44915|44895|44895|44875|44
1727187910000|2024-09-24 14:25:10|44907.5|44887.5|44910.1|44890.1|44910.1|44890.1|44906.7|44886.7|13
1727187920000|2024-09-24 14:25:20|44908.4|44888.4|44910.1|44890.1|44910.1|44890.1|44907.6|44887.6|7
1727187930000|2024-09-24 14:25:30|44910.9|44890.9|44913.4|44893.4|44920.1|44900.1|44910.9|44890.9|25
1727187940000|2024-09-24 14:25:40|44912.6|44892.6|44908.4|44888.4|44912.6|44892.6|44907.6|44887.6|11
1727187950000|2024-09-24 14:25:50|44910.1|44890.1|44912.6|44892.6|44913.4|44893.4|44910.1|44890.1|8
1727187960000|2024-09-24 14:26:00|44915.1|44895.1|44913.4|44893.4|44917.6|44897.6|44913.4|44893.4|11
1727187970000|2024-09-24 14:26:10|44915.1|44895.1|44918.4|44898.4|44921.9|44901.9|44913.4|44893.4|26
1727187980000|2024-09-24 14:26:20|44920.1|44900.1|44915.1|44895.1|44920.1|44900.1|44912.6|44892.6|1
1727187990000|2024-09-24 14:26:30|44912.6|44892.6|44913.4|44893.4|44915.1|44895.1|44910.1|44890.1|22
1727188000000|2024-09-24 14:26:40|44915.9|44895.9|44919.4|44899.4|44919.4|44899.4|44915.1|44895.1|4
1727188010000|2024-09-24 14:26:50|44920.2|44900.2|44930.2|44910.2|44930.2|44910.2|44920.2|44900.2|23
1727188020000|2024-09-24 14:27:00|44931.9|44911.9|44935.2|44915.2|44935.2|44915.2|44928.4|44908.4|33
1727188030000|2024-09-24 14:27:10|44932.7|44912.7|44965.2|44945.2|44970.2|44950.2|44932.7|44912.7|37
1727188040000|2024-09-24 14:27:20|44963.4|44943.4|44955.2|44935.2|44965.2|44945.2|44955.2|44935.2|7
1727188050000|2024-09-24 14:27:30|44952.7|44932.7|44958.4|44938.4|44958.4|44938.4|44952.7|44932.7|13
1727188060000|2024-09-24 14:27:40|44960.9|44940.9|44962.7|44942.7|44968.4|44948.4|44958.4|44938.4|29
1727188070000|2024-09-24 14:27:50|44961.9|44941.9|44963.4|44943.4|44963.4|44943.4|44958.4|44938.4|14
1727188080000|2024-09-24 14:28:00|44958.4|44938.4|44962.7|44942.7|44962.7|44942.7|44958.4|44938.4|40
1727188090000|2024-09-24 14:28:10|44957.7|44937.7|44950.9|44930.9|44958.4|44938.4|44950.9|44930.9|16
1727188100000|2024-09-24 14:28:20|44950.2|44930.2|44959.4|44939.4|44959.4|44939.4|44947.7|44927.7|12
1727188110000|2024-09-24 14:28:30|44957.7|44937.7|44961.9|44941.9|44961.9|44941.9|44957.7|44937.7|8
1727188120000|2024-09-24 14:28:40|44959.4|44939.4|44952.7|44932.7|44961.9|44941.9|44950.2|44930.2|9
1727188130000|2024-09-24 14:28:50|44953.4|44933.4|44958.4|44938.4|44960.2|44940.2|44953.4|44933.4|6
1727188140000|2024-09-24 14:29:00|44957.7|44937.7|44950.2|44930.2|44957.7|44937.7|44945.2|44925.2|28
1727188150000|2024-09-24 14:29:10|44948.4|44928.4|44945.2|44925.2|44950.2|44930.2|44945.2|44925.2|2
1727188160000|2024-09-24 14:29:20|44948.4|44928.4|44947.7|44927.7|44955.2|44935.2|44947.7|44927.7|11
1727188170000|2024-09-24 14:29:30|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|17
1727188180000|2024-09-24 14:29:40|44943.4|44923.4|44943.4|44923.4|44945.2|44925.2|44942.7|44922.7|25
1727188190000|2024-09-24 14:29:50|44945.2|44925.2|44950.2|44930.2|44953.4|44933.4|44943.4|44923.4|21
1727188200000|2024-09-24 14:30:00|44950.9|44930.9|44953.4|44933.4|44956.7|44936.7|44948.4|44928.4|42
1727188210000|2024-09-24 14:30:10|44951.7|44931.7|44953.4|44933.4|44955.9|44935.9|44950.2|44930.2|7
1727188220000|2024-09-24 14:30:20|44955.2|44935.2|44950.2|44930.2|44955.2|44935.2|44947.7|44927.7|13
1727188230000|2024-09-24 14:30:30|44950.9|44930.9|44950.9|44930.9|44955.2|44935.2|44950.2|44930.2|9
1727188240000|2024-09-24 14:30:40|44952.7|44932.7|44951.9|44931.9|44952.7|44932.7|44945.2|44925.2|7
1727188250000|2024-09-24 14:30:50|44950.2|44930.2|44948.4|44928.4|44955.2|44935.2|44948.4|44928.4|10
1727188260000|2024-09-24 14:31:00|44950.9|44930.9|44948.4|44928.4|44953.4|44933.4|44947.7|44927.7|8
1727188270000|2024-09-24 14:31:10|44945.9|44925.9|44955.2|44935.2|44958.4|44938.4|44945.9|44925.9|22
1727188280000|2024-09-24 14:31:20|44955.9|44935.9|44952.7|44932.7|44955.9|44935.9|44952.7|44932.7|8
1727188290000|2024-09-24 14:31:30|44950.2|44930.2|44955.9|44935.9|44958.4|44938.4|44948.4|44928.4|17
1727188300000|2024-09-24 14:31:40|44955.2|44935.2|44949.2|44929.2|44958.4|44938.4|44949.2|44929.2|13
1727188310000|2024-09-24 14:31:50|44950.9|44930.9|44953.4|44933.4|44955.2|44935.2|44948.4|44928.4|9
1727188320000|2024-09-24 14:32:00|44952.7|44932.7|44947.7|44927.7|44956.7|44936.7|44945.2|44925.2|11
1727188330000|2024-09-24 14:32:10|44948.4|44928.4|44952.7|44932.7|44957.7|44937.7|44947.7|44927.7|9
1727188340000|2024-09-24 14:32:20|44953.4|44933.4|44943.4|44923.4|44953.4|44933.4|44943.4|44923.4|13
1727188350000|2024-09-24 14:32:30|44942.7|44922.7|44930.2|44910.2|44942.7|44922.7|44930.2|44910.2|37
1727188360000|2024-09-24 14:32:40|44930.9|44910.9|44938.4|44918.4|44938.4|44918.4|44930.9|44910.9|24
1727188370000|2024-09-24 14:32:50|44940.9|44920.9|44949.4|44929.4|44949.4|44929.4|44940.2|44920.2|6
1727188380000|2024-09-24 14:33:00|44950.2|44930.2|44955.2|44935.2|44957.7|44937.7|44950.2|44930.2|3
1727188390000|2024-09-24 14:33:10|44957.7|44937.7|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|10
1727188400000|2024-09-24 14:33:20|44953.4|44933.4|44950.2|44930.2|44953.4|44933.4|44947.7|44927.7|10
1727188410000|2024-09-24 14:33:30|44951.9|44931.9|44952.7|44932.7|44953.4|44933.4|44950.2|44930.2|6
1727188420000|2024-09-24 14:33:40|44953.4|44933.4|44950.2|44930.2|44953.4|44933.4|44947.7|44927.7|14
1727188430000|2024-09-24 14:33:50|44948.4|44928.4|44934.4|44914.4|44950.2|44930.2|44934.4|44914.4|17
1727188440000|2024-09-24 14:34:00|44932.7|44912.7|44918.4|44898.4|44932.7|44912.7|44918.4|44898.4|18
1727188450000|2024-09-24 14:34:10|44920.9|44900.9|44923.4|44903.4|44928.4|44908.4|44919.2|44899.2|16
1727188460000|2024-09-24 14:34:20|44920|44900|44921.7|44901.7|44923.4|44903.4|44917.7|44897.7|6
1727188470000|2024-09-24 14:34:30|44920.9|44900.9|44903.5|44883.5|44920.9|44900.9|44903.4|44883.4|22
1727188480000|2024-09-24 14:34:40|44904.2|44884.2|44901|44881|44906|44886|44901|44881|14
1727188490000|2024-09-24 14:34:50|44903.5|44883.5|44915.2|44895.2|44915.2|44895.2|44902.7|44882.7|9
1727188500000|2024-09-24 14:35:00|44913.5|44893.5|44916|44896|44916|44896|44909.4|44889.4|12
1727188510000|2024-09-24 14:35:10|44916.7|44896.7|44927.7|44907.7|44932.7|44912.7|44916.7|44896.7|14
1727188520000|2024-09-24 14:35:20|44926|44906|44927.7|44907.7|44928.5|44908.5|44923.5|44903.5|35
1727188530000|2024-09-24 14:35:30|44930.2|44910.2|44930.2|44910.2|44932.7|44912.7|44930.2|44910.2|10
1727188540000|2024-09-24 14:35:40|44933.5|44913.5|44933.5|44913.5|44933.5|44913.5|44927.7|44907.7|16
1727188550000|2024-09-24 14:35:50|44932.7|44912.7|44923.5|44903.5|44933.5|44913.5|44923.5|44903.5|10
1727188560000|2024-09-24 14:36:00|44922.7|44902.7|44910|44890|44922.7|44902.7|44910|44890|30
1727188570000|2024-09-24 14:36:10|44909.2|44889.2|44921.7|44901.7|44923.3|44903.3|44909.2|44889.2|18
1727188580000|2024-09-24 14:36:20|44920|44900|44923.3|44903.3|44923.3|44903.3|44920|44900|6
1727188590000|2024-09-24 14:36:30|44895|44875|44899.2|44879.2|44901.7|44881.7|44895|44875|51
1727188600000|2024-09-24 14:36:40|44900|44880|44901.7|44881.7|44904.2|44884.2|44899.2|44879.2|25
1727188610000|2024-09-24 14:36:50|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|1
1727188620000|2024-09-24 14:37:00|44899.2|44879.2|44896.7|44876.7|44900|44880|44896.7|44876.7|34
1727188630000|2024-09-24 14:37:10|44895|44875|44855|44835|44895|44875|44855|44835|70
1727188640000|2024-09-24 14:37:20|44857.5|44837.5|44868.3|44848.3|44868.3|44848.3|44855|44835|13
1727188650000|2024-09-24 14:37:30|44867.5|44847.5|44882.5|44862.5|44882.5|44862.5|44865|44845|19
1727188660000|2024-09-24 14:37:40|44883.3|44863.3|44896.7|44876.7|44896.7|44876.7|44883.3|44863.3|21
1727188670000|2024-09-24 14:37:50|44899.2|44879.2|44904.2|44884.2|44906.7|44886.7|44899.2|44879.2|7
1727188680000|2024-09-24 14:38:00|44905|44885|44916|44896|44916|44896|44904.2|44884.2|15
1727188690000|2024-09-24 14:38:10|44919.2|44899.2|44924.2|44904.2|44924.2|44904.2|44919.2|44899.2|29
1727188700000|2024-09-24 14:38:20|44925|44905|44939.2|44919.2|44941.7|44921.7|44924.2|44904.2|15
1727188710000|2024-09-24 14:38:30|44937.5|44917.5|44935|44915|44941.7|44921.7|44935|44915|32
1727188720000|2024-09-24 14:38:40|44936.7|44916.7|44940|44920|44940.8|44920.8|44935|44915|11
1727188730000|2024-09-24 14:38:50|44942.5|44922.5|44944.2|44924.2|44950|44930|44942.5|44922.5|29
1727188740000|2024-09-24 14:39:00|44943.5|44923.5|44923.3|44903.3|44943.5|44923.5|44923.3|44903.3|31
1727188750000|2024-09-24 14:39:10|44925|44905|44920|44900|44925|44905|44920|44900|15
1727188760000|2024-09-24 14:39:20|44918.3|44898.3|44910|44890|44918.3|44898.3|44901.7|44881.7|12
1727188770000|2024-09-24 14:39:30|44909.2|44889.2|44900|44880|44909.2|44889.2|44900|44880|25
1727188780000|2024-09-24 14:39:40|44903.3|44883.3|44896.7|44876.7|44905|44885|44896.7|44876.7|23
1727188790000|2024-09-24 14:39:50|44898.5|44878.5|44905|44885|44905|44885|44898.5|44878.5|10
1727188800000|2024-09-24 14:40:00|44906.7|44886.7|44909.2|44889.2|44909.2|44889.2|44900|44880|27
1727188810000|2024-09-24 14:40:10|44910|44890|44911.7|44891.7|44911.7|44891.7|44905|44885|23
1727188820000|2024-09-24 14:40:20|44910|44890|44917.5|44897.5|44917.5|44897.5|44907.5|44887.5|26
1727188830000|2024-09-24 14:40:30|44914.2|44894.2|44916.7|44896.7|44916.7|44896.7|44914.2|44894.2|15
1727188840000|2024-09-24 14:40:40|44918.5|44898.5|44916.7|44896.7|44919.2|44899.2|44913.3|44893.3|26
1727188850000|2024-09-24 14:40:50|44915|44895|44925|44905|44925|44905|44915|44895|18
1727188860000|2024-09-24 14:41:00|44924.2|44904.2|44925|44905|44926.7|44906.7|44921.7|44901.7|7
1727188870000|2024-09-24 14:41:10|44924.2|44904.2|44918.5|44898.5|44926.7|44906.7|44918.5|44898.5|15
1727188880000|2024-09-24 14:41:20|44920|44900|44920|44900|44920|44900|44916.7|44896.7|4
1727188890000|2024-09-24 14:41:30|44916.7|44896.7|44921.7|44901.7|44921.7|44901.7|44911.7|44891.7|15
1727188900000|2024-09-24 14:41:40|44920|44900|44905|44885|44920|44900|44901.7|44881.7|22
1727188910000|2024-09-24 14:41:50|44906.6|44886.6|44905|44885|44910|44890|44905|44885|10
1727188920000|2024-09-24 14:42:00|44904.2|44884.2|44909.2|44889.2|44909.2|44889.2|44904.2|44884.2|10
1727188930000|2024-09-24 14:42:10|44911|44891|44915|44895|44915|44895|44909.2|44889.2|11
1727188940000|2024-09-24 14:42:20|44916.7|44896.7|44925|44905|44925|44905|44916.7|44896.7|12
1727188950000|2024-09-24 14:42:30|44924.3|44904.3|44925|44905|44925|44905|44924.3|44904.3|14
1727188960000|2024-09-24 14:42:40|44924.3|44904.3|44921.8|44901.8|44925|44905|44920|44900|24
1727188970000|2024-09-24 14:42:50|44920|44900|44926.8|44906.8|44926.8|44906.8|44920|44900|4
1727188980000|2024-09-24 14:43:00|44927.5|44907.5|44931.8|44911.8|44932.5|44912.5|44927.5|44907.5|3
1727188990000|2024-09-24 14:43:10|44932.5|44912.5|44943.5|44923.5|44943.5|44923.5|44931.8|44911.8|17
1727189000000|2024-09-24 14:43:20|44941.8|44921.8|44944.3|44924.3|44945|44925|44941.8|44921.8|13
1727189010000|2024-09-24 14:43:30|44945|44925|44944.3|44924.3|44946.8|44926.8|44944.3|44924.3|1
1727189020000|2024-09-24 14:43:40|44945|44925|44945|44925|44945|44925|44941.8|44921.8|4
1727189030000|2024-09-24 14:43:50|44944.3|44924.3|44949.3|44929.3|44949.3|44929.3|44944.3|44924.3|8
1727189040000|2024-09-24 14:44:00|44950|44930|44961.8|44941.8|44961.8|44941.8|44950|44930|19
1727189050000|2024-09-24 14:44:10|44964.3|44944.3|44974.3|44954.3|44974.3|44954.3|44964.3|44944.3|22
1727189060000|2024-09-24 14:44:20|44976|44956|44975|44955|44978.5|44958.5|44974.3|44954.3|13
1727189070000|2024-09-24 14:44:30|44976.8|44956.8|44976.8|44956.8|44978.5|44958.5|44976.8|44956.8|30
1727189080000|2024-09-24 14:44:40|44975|44955|44967.5|44947.5|44975|44955|44967.5|44947.5|31
1727189090000|2024-09-24 14:44:50|44970|44950|44967.5|44947.5|44970|44950|44962.5|44942.5|16
1727189100000|2024-09-24 14:45:00|44966.8|44946.8|44965.8|44945.8|44970|44950|44964.3|44944.3|47
1727189110000|2024-09-24 14:45:10|44963.3|44943.3|44970|44950|44972.5|44952.5|44962.5|44942.5|14
1727189120000|2024-09-24 14:45:20|44971.8|44951.8|44975|44955|44975|44955|44971.8|44951.8|2
1727189130000|2024-09-24 14:45:30|44974.3|44954.3|44981.8|44961.8|44981.8|44961.8|44974.3|44954.3|22
1727189140000|2024-09-24 14:45:40|44982.5|44962.5|44991.8|44971.8|44991.8|44971.8|44982.5|44962.5|38
1727189150000|2024-09-24 14:45:50|44989.3|44969.3|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|31
1727189160000|2024-09-24 14:46:00|44995|44975|45001.8|44981.8|45002.5|44982.5|44995|44975|34
1727189170000|2024-09-24 14:46:10|45000|44980|45000|44980|45004.3|44984.3|44999.3|44979.3|19
1727189180000|2024-09-24 14:46:20|45001.8|44981.8|45000|44980|45001.8|44981.8|44999.3|44979.3|7
1727189190000|2024-09-24 14:46:30|45001.8|44981.8|45000|44980|45004.3|44984.3|44997.5|44977.5|20
1727189200000|2024-09-24 14:46:40|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44997.5|44977.5|7
1727189210000|2024-09-24 14:46:50|45000|44980|45014.3|44994.3|45014.3|44994.3|45000|44980|23
1727189220000|2024-09-24 14:47:00|45012.5|44992.5|45013.3|44993.3|45013.3|44993.3|45009.1|44989.1|43
1727189230000|2024-09-24 14:47:10|45015|44995|45010|44990|45015|44995|45010|44990|14
1727189240000|2024-09-24 14:47:20|45011.8|44991.8|45007.5|44987.5|45011.8|44991.8|45007.5|44987.5|15
1727189250000|2024-09-24 14:47:30|45008.3|44988.3|44995|44975|45008.3|44988.3|44995|44975|9
1727189260000|2024-09-24 14:47:40|44993.3|44973.3|44993.3|44973.3|44995|44975|44990|44970|6
1727189270000|2024-09-24 14:47:50|44995|44975|44993.3|44973.3|44997.5|44977.5|44991.6|44971.6|12
1727189280000|2024-09-24 14:48:00|44990|44970|44993.3|44973.3|44995|44975|44990|44970|12
1727189290000|2024-09-24 14:48:10|44995|44975|44995|44975|44999.3|44979.3|44995|44975|13
1727189300000|2024-09-24 14:48:20|44992.5|44972.5|44996.8|44976.8|45000|44980|44992.5|44972.5|46
1727189310000|2024-09-24 14:48:30|44995|44975|44995|44975|44996.8|44976.8|44995|44975|14
1727189320000|2024-09-24 14:48:40|44990.8|44970.8|44994.3|44974.3|44995|44975|44990|44970|16
1727189330000|2024-09-24 14:48:50|44995|44975|44995|44975|44995|44975|44990.8|44970.8|10
1727189340000|2024-09-24 14:49:00|44991.8|44971.8|45000|44980|45000|44980|44990|44970|21
1727189350000|2024-09-24 14:49:10|45000.8|44980.8|45003.3|44983.3|45007.5|44987.5|45000.8|44980.8|11
1727189360000|2024-09-24 14:49:20|45005|44985|45005|44985|45005|44985|45001.6|44981.6|14
1727189370000|2024-09-24 14:49:30|45003.3|44983.3|45000|44980|45005|44985|45000|44980|8
1727189380000|2024-09-24 14:49:40|45001.8|44981.8|45006.8|44986.8|45006.8|44986.8|45001.8|44981.8|6
1727189390000|2024-09-24 14:49:50|45005|44985|45005|44985|45005|44985|45001.6|44981.6|7
1727189400000|2024-09-24 14:50:00|45005.1|44985.1|45000.1|44980.1|45005.1|44985.1|44997.6|44977.6|19
1727189410000|2024-09-24 14:50:10|45002.6|44982.6|45008.3|44988.3|45008.3|44988.3|45002.6|44982.6|38
1727189420000|2024-09-24 14:50:20|45005.1|44985.1|45010.1|44990.1|45012.6|44992.6|45005.1|44985.1|8
1727189430000|2024-09-24 14:50:30|45011.8|44991.8|45022.6|45002.6|45025.1|45005.1|45010.1|44990.1|51
1727189440000|2024-09-24 14:50:40|45025.1|45005.1|45020.8|45000.8|45026.8|45006.8|45020.8|45000.8|11
1727189450000|2024-09-24 14:50:50|45022.6|45002.6|45020.1|45000.1|45025.1|45005.1|45020.1|45000.1|18
1727189460000|2024-09-24 14:51:00|45019.3|44999.3|45011.8|44991.8|45019.3|44999.3|45007.6|44987.6|12
1727189470000|2024-09-24 14:51:10|45012.6|44992.6|45015.1|44995.1|45017.6|44997.6|45012.6|44992.6|26
1727189480000|2024-09-24 14:51:20|45012.6|44992.6|45018.3|44998.3|45018.3|44998.3|45012.6|44992.6|48
1727189490000|2024-09-24 14:51:30|45019.1|44999.1|45025.1|45005.1|45025.1|45005.1|45019.1|44999.1|11
1727189500000|2024-09-24 14:51:40|45024.3|45004.3|45018.3|44998.3|45024.3|45004.3|45018.3|44998.3|31
1727189510000|2024-09-24 14:51:50|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45017.6|44997.6|11
1727189520000|2024-09-24 14:52:00|45016.6|44996.6|45015.1|44995.1|45020.1|45000.1|45013.5|44993.5|18
1727189530000|2024-09-24 14:52:10|45012.6|44992.6|45011.8|44991.8|45012.6|44992.6|45011.8|44991.8|4
1727189540000|2024-09-24 14:52:20|45011|44991|45010.1|44990.1|45012.6|44992.6|45010.1|44990.1|7
1727189550000|2024-09-24 14:52:30|45013.3|44993.3|45013.3|44993.3|45015.1|44995.1|45012.6|44992.6|13
1727189560000|2024-09-24 14:52:40|45011.6|44991.6|45013.3|44993.3|45015.1|44995.1|45007.6|44987.6|19
1727189570000|2024-09-24 14:52:50|45012.6|44992.6|45005.8|44985.8|45012.6|44992.6|45005.8|44985.8|9
1727189580000|2024-09-24 14:53:00|45005.1|44985.1|45010.8|44990.8|45010.8|44990.8|45002.6|44982.6|28
1727189590000|2024-09-24 14:53:10|45011.6|44991.6|45011.6|44991.6|45011.6|44991.6|45010.8|44990.8|1
1727189600000|2024-09-24 14:53:20|45012.6|44992.6|45015.8|44995.8|45015.8|44995.8|45012.6|44992.6|30
1727189610000|2024-09-24 14:53:30|45017.6|44997.6|45022.6|45002.6|45022.6|45002.6|45015.1|44995.1|11
1727189620000|2024-09-24 14:53:40|45024.3|45004.3|45027.6|45007.6|45027.6|45007.6|45024.3|45004.3|12
1727189630000|2024-09-24 14:53:50|45026.8|45006.8|45030.1|45010.1|45030.1|45010.1|45024.3|45004.3|89
1727189640000|2024-09-24 14:54:00|45029.3|45009.3|45015.1|44995.1|45029.3|45009.3|45015.1|44995.1|31
1727189650000|2024-09-24 14:54:10|45013.3|44993.3|45016.8|44996.8|45016.8|44996.8|45011.8|44991.8|14
1727189660000|2024-09-24 14:54:20|45017.6|44997.6|45010.1|44990.1|45021.8|45001.8|45010.1|44990.1|14
1727189670000|2024-09-24 14:54:30|45008.3|44988.3|45010.1|44990.1|45013.5|44993.5|45007.6|44987.6|29
1727189680000|2024-09-24 14:54:40|45008.3|44988.3|45001.8|44981.8|45009.3|44989.3|45001|44981|34
1727189690000|2024-09-24 14:54:50|45003.5|44983.5|45004.3|44984.3|45005.1|44985.1|44999.3|44979.3|14
1727189700000|2024-09-24 14:55:00|45001.8|44981.8|45004.3|44984.3|45004.3|44984.3|44994.3|44974.3|13
1727189710000|2024-09-24 14:55:10|45001.8|44981.8|45014.3|44994.3|45018.5|44998.5|45001.8|44981.8|14
1727189720000|2024-09-24 14:55:20|45015.1|44995.1|45015.1|44995.1|45016.8|44996.8|45011.8|44991.8|5
1727189730000|2024-09-24 14:55:30|45016.8|44996.8|45016|44996|45019.5|44999.5|45015.2|44995.2|67
1727189740000|2024-09-24 14:55:40|45014.3|44994.3|45017.7|44997.7|45018.5|44998.5|45014.3|44994.3|14
1727189750000|2024-09-24 14:55:50|45018.5|44998.5|45023.5|45003.5|45023.5|45003.5|45015.2|44995.2|5
1727189760000|2024-09-24 14:56:00|45022.7|45002.7|45020.2|45000.2|45025.2|45005.2|45020.2|45000.2|4
1727189770000|2024-09-24 14:56:10|45018.5|44998.5|45024.3|45004.3|45024.3|45004.3|45015.2|44995.2|16
1727189780000|2024-09-24 14:56:20|45023.5|45003.5|45036|45016|45039.5|45019.5|45023.5|45003.5|31
1727189790000|2024-09-24 14:56:30|45033.5|45013.5|45040.2|45020.2|45040.2|45020.2|45030.2|45010.2|10
1727189800000|2024-09-24 14:56:40|45042.7|45022.7|45037.7|45017.7|45042.7|45022.7|45033.5|45013.5|209
1727189810000|2024-09-24 14:56:50|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45035.2|45015.2|8
1727189820000|2024-09-24 14:57:00|45041|45021|45042.7|45022.7|45047|45027|45040.2|45020.2|31
1727189830000|2024-09-24 14:57:10|45043.5|45023.5|45047.7|45027.7|45047.7|45027.7|45042.7|45022.7|16
1727189840000|2024-09-24 14:57:20|45048.5|45028.5|45057.7|45037.7|45058.5|45038.5|45048.5|45028.5|27
1727189850000|2024-09-24 14:57:30|45056|45036|45047.7|45027.7|45057.7|45037.7|45047.7|45027.7|38
1727189860000|2024-09-24 14:57:40|45045.2|45025.2|45043.5|45023.5|45045.2|45025.2|45040.2|45020.2|10
1727189870000|2024-09-24 14:57:50|45039.3|45019.3|45035.2|45015.2|45041.8|45021.8|45035.2|45015.2|4
1727189880000|2024-09-24 14:58:00|45036|45016|45037.7|45017.7|45037.7|45017.7|45033.5|45013.5|55
1727189890000|2024-09-24 14:58:10|45040.2|45020.2|45037|45017|45040.2|45020.2|45032.7|45012.7|52
1727189900000|2024-09-24 14:58:20|45037.7|45017.7|45044.5|45024.5|45045.2|45025.2|45037|45017|18
1727189910000|2024-09-24 14:58:30|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|4
1727189920000|2024-09-24 14:58:40|45043.5|45023.5|45042.7|45022.7|45043.5|45023.5|45039.5|45019.5|6
1727189930000|2024-09-24 14:58:50|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45040.2|45020.2|12
1727189940000|2024-09-24 14:59:00|45040.2|45020.2|45039.5|45019.5|45044.5|45024.5|45037.7|45017.7|49
1727189950000|2024-09-24 14:59:10|45038.5|45018.5|45042|45022|45042.7|45022.7|45038.5|45018.5|15
1727189960000|2024-09-24 14:59:20|45041.2|45021.2|45040.2|45020.2|45042.7|45022.7|45039.5|45019.5|4
1727189970000|2024-09-24 14:59:30|45042.7|45022.7|45038.5|45018.5|45042.7|45022.7|45037.7|45017.7|6
1727189980000|2024-09-24 14:59:40|45037.7|45017.7|45035.2|45015.2|45040.2|45020.2|45035.2|45015.2|8
1727189990000|2024-09-24 14:59:50|45033.5|45013.5|45040.2|45020.2|45042|45022|45033.5|45013.5|11
1727190000000|2024-09-24 15:00:00|45042|45022|45043.5|45023.5|45043.5|45023.5|45039.5|45019.5|28
1727190010000|2024-09-24 15:00:10|45044.3|45024.3|45042.7|45022.7|45044.3|45024.3|45042.7|45022.7|29
1727190020000|2024-09-24 15:00:20|45038.5|45018.5|45050.2|45030.2|45050.2|45030.2|45035.2|45015.2|33
1727190030000|2024-09-24 15:00:30|45048.5|45028.5|45062.7|45042.7|45062.7|45042.7|45048.5|45028.5|24
1727190040000|2024-09-24 15:00:40|45063.5|45043.5|45062.7|45042.7|45067.7|45047.7|45060.2|45040.2|80
1727190050000|2024-09-24 15:00:50|45059.3|45039.3|45052|45032|45061|45041|45052|45032|39
1727190060000|2024-09-24 15:01:00|45052.7|45032.7|45057|45037|45057|45037|45052.7|45032.7|48
1727190070000|2024-09-24 15:01:10|45053.5|45033.5|45052|45032|45055.2|45035.2|45052|45032|19
1727190080000|2024-09-24 15:01:20|45050.2|45030.2|45053.5|45033.5|45053.5|45033.5|45048.5|45028.5|6
1727190090000|2024-09-24 15:01:30|45052.7|45032.7|45052.7|45032.7|45053.5|45033.5|45050.2|45030.2|4
1727190100000|2024-09-24 15:01:40|45048.5|45028.5|45050.2|45030.2|45053.5|45033.5|45048.5|45028.5|9
1727190110000|2024-09-24 15:01:50|45052|45032|45053.5|45033.5|45055.2|45035.2|45052|45032|5
1727190120000|2024-09-24 15:02:00|45055.2|45035.2|45041.8|45021.8|45055.2|45035.2|45041.8|45021.8|38
1727190130000|2024-09-24 15:02:10|45041|45021|45038.5|45018.5|45041|45021|45037|45017|11
1727190140000|2024-09-24 15:02:20|45037.7|45017.7|45035.2|45015.2|45037.7|45017.7|45034.5|45014.5|11
1727190150000|2024-09-24 15:02:30|45037.7|45017.7|45039.5|45019.5|45039.5|45019.5|45037.7|45017.7|45
1727190160000|2024-09-24 15:02:40|45037.8|45017.8|45040.3|45020.3|45040.3|45020.3|45037.8|45017.8|3
1727190170000|2024-09-24 15:02:50|45038.5|45018.5|45033.5|45013.5|45038.5|45018.5|45027|45007|61
1727190180000|2024-09-24 15:03:00|45030.3|45010.3|45037.8|45017.8|45038.5|45018.5|45030.3|45010.3|17
1727190190000|2024-09-24 15:03:10|45038.5|45018.5|45037.8|45017.8|45042.8|45022.8|45037.8|45017.8|10
1727190200000|2024-09-24 15:03:20|45035.3|45015.3|45032.8|45012.8|45035.3|45015.3|45032.8|45012.8|8
1727190210000|2024-09-24 15:03:30|45035.3|45015.3|45035.3|45015.3|45037.8|45017.8|45032.8|45012.8|11
1727190220000|2024-09-24 15:03:40|45037|45017|45038.5|45018.5|45041|45021|45036|45016|10
1727190230000|2024-09-24 15:03:50|45036.8|45016.8|45035.3|45015.3|45036.8|45016.8|45030.3|45010.3|44
1727190240000|2024-09-24 15:04:00|45032.8|45012.8|45040.3|45020.3|45042|45022|45032.8|45012.8|64
1727190250000|2024-09-24 15:04:10|45038.5|45018.5|45032.8|45012.8|45038.5|45018.5|45032.8|45012.8|6
1727190260000|2024-09-24 15:04:20|45033.5|45013.5|45034.3|45014.3|45035.1|45015.1|45031|45011|2
1727190270000|2024-09-24 15:04:30|45036|45016|45045.3|45025.3|45045.3|45025.3|45036|45016|12
1727190280000|2024-09-24 15:04:40|45047|45027|45049.5|45029.5|45049.5|45029.5|45043.5|45023.5|16
1727190290000|2024-09-24 15:04:50|45047.8|45027.8|45037.8|45017.8|45047.8|45027.8|45037.8|45017.8|33
1727190300000|2024-09-24 15:05:00|45035.3|45015.3|45030.3|45010.3|45035.3|45015.3|45030.3|45010.3|25
1727190310000|2024-09-24 15:05:10|45032.8|45012.8|45042.8|45022.8|45043.5|45023.5|45032.8|45012.8|15
1727190320000|2024-09-24 15:05:20|45040.3|45020.3|45042.8|45022.8|45043.5|45023.5|45038.5|45018.5|27
1727190330000|2024-09-24 15:05:30|45039.3|45019.3|45043.5|45023.5|45045.3|45025.3|45038.5|45018.5|6
1727190340000|2024-09-24 15:05:40|45045.3|45025.3|45042|45022|45045.3|45025.3|45042|45022|10
1727190350000|2024-09-24 15:05:50|45043.7|45023.7|45042|45022|45044.5|45024.5|45042|45022|4
1727190360000|2024-09-24 15:06:00|45044.5|45024.5|45048.7|45028.7|45048.7|45028.7|45044.5|45024.5|11
1727190370000|2024-09-24 15:06:10|45047|45027|45047|45027|45051.2|45031.2|45046.2|45026.2|5
1727190380000|2024-09-24 15:06:20|45046.2|45026.2|45038.7|45018.7|45046.2|45026.2|45037|45017|33
1727190390000|2024-09-24 15:06:30|45039.5|45019.5|45034.5|45014.5|45039.5|45019.5|45034.5|45014.5|13
1727190400000|2024-09-24 15:06:40|45032.8|45012.8|45032|45012|45034.5|45014.5|45028.7|45008.7|14
1727190410000|2024-09-24 15:06:50|45035.3|45015.3|45048.7|45028.7|45048.7|45028.7|45035.3|45015.3|5
1727190420000|2024-09-24 15:07:00|45049.5|45029.5|45055.3|45035.3|45056.2|45036.2|45049.5|45029.5|19
1727190430000|2024-09-24 15:07:10|45052|45032|45042|45022|45052|45032|45042|45022|19
1727190440000|2024-09-24 15:07:20|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|6
1727190450000|2024-09-24 15:07:30|45040.3|45020.3|45043.7|45023.7|45043.7|45023.7|45040.3|45020.3|3
1727190460000|2024-09-24 15:07:40|45046.2|45026.2|45042|45022|45047|45027|45042|45022|13
1727190470000|2024-09-24 15:07:50|45042.8|45022.8|45047|45027|45047|45027|45042.8|45022.8|2
1727190480000|2024-09-24 15:08:00|45046.2|45026.2|45053.7|45033.7|45053.7|45033.7|45046.2|45026.2|5
1727190490000|2024-09-24 15:08:10|45052|45032|45049.5|45029.5|45053.7|45033.7|45048.7|45028.7|11
1727190500000|2024-09-24 15:08:20|45050.3|45030.3|45048.7|45028.7|45052|45032|45047.9|45027.9|5
1727190510000|2024-09-24 15:08:30|45047.9|45027.9|45042|45022|45047.9|45027.9|45038.5|45018.5|12
1727190520000|2024-09-24 15:08:40|45043.7|45023.7|45052|45032|45052|45032|45043.7|45023.7|12
1727190530000|2024-09-24 15:08:50|45051.2|45031.2|45048.7|45028.7|45052|45032|45048.7|45028.7|3
1727190540000|2024-09-24 15:09:00|45049.5|45029.5|45047|45027|45051.2|45031.2|45047|45027|6
1727190550000|2024-09-24 15:09:10|45048.7|45028.7|45051.2|45031.2|45051.2|45031.2|45048.7|45028.7|3
1727190560000|2024-09-24 15:09:20|45048.7|45028.7|45052|45032|45052|45032|45048.7|45028.7|5
1727190570000|2024-09-24 15:09:30|45047.8|45027.8|45051.2|45031.2|45051.2|45031.2|45047|45027|10
1727190580000|2024-09-24 15:09:40|45052|45032|45056.2|45036.2|45056.2|45036.2|45052|45032|10
1727190590000|2024-09-24 15:09:50|45058.7|45038.7|45059.5|45039.5|45059.5|45039.5|45054.5|45034.5|28
1727190600000|2024-09-24 15:10:00|45057|45037|45059.5|45039.5|45059.5|45039.5|45053.7|45033.7|21
1727190610000|2024-09-24 15:10:10|45061.2|45041.2|45068.7|45048.7|45068.7|45048.7|45061.2|45041.2|45
1727190620000|2024-09-24 15:10:20|45071.2|45051.2|45071.2|45051.2|45071.2|45051.2|45068.7|45048.7|28
1727190630000|2024-09-24 15:10:30|45072|45052|45073.7|45053.7|45073.7|45053.7|45071.2|45051.2|7
1727190640000|2024-09-24 15:10:40|45072|45052|45068.7|45048.7|45072|45052|45067|45047|10
1727190650000|2024-09-24 15:10:50|45067|45047|45067|45047|45068.7|45048.7|45067|45047|2
1727190660000|2024-09-24 15:11:00|45068.7|45048.7|45063.7|45043.7|45071.2|45051.2|45063.7|45043.7|17
1727190670000|2024-09-24 15:11:10|45062|45042|45058.7|45038.7|45062|45042|45058.7|45038.7|5
1727190680000|2024-09-24 15:11:20|45057.9|45037.9|45058.7|45038.7|45058.7|45038.7|45057.9|45037.9|6
1727190690000|2024-09-24 15:11:30|45061.2|45041.2|45066.2|45046.2|45066.2|45046.2|45058.7|45038.7|42
1727190700000|2024-09-24 15:11:40|45067.9|45047.9|45071.2|45051.2|45072|45052|45066.2|45046.2|3
1727190710000|2024-09-24 15:11:50|45072|45052|45064.5|45044.5|45072|45052|45064.5|45044.5|12
1727190720000|2024-09-24 15:12:00|45067|45047|45067|45047|45067|45047|45064.5|45044.5|2
1727190730000|2024-09-24 15:12:10|45066.2|45046.2|45067|45047|45067|45047|45066.2|45046.2|2
1727190740000|2024-09-24 15:12:20|45067.8|45047.8|45068.7|45048.7|45071.2|45051.2|45067.8|45047.8|8
1727190750000|2024-09-24 15:12:30|45067|45047|45067|45047|45067|45047|45066.2|45046.2|2
1727190760000|2024-09-24 15:12:40|45067.8|45047.8|45071.2|45051.2|45071.2|45051.2|45067|45047|15
1727190770000|2024-09-24 15:12:50|45072|45052|45068.7|45048.7|45072|45052|45068.7|45048.7|3
1727190780000|2024-09-24 15:13:00|45067.9|45047.9|45066.2|45046.2|45068.7|45048.7|45066.2|45046.2|7
1727190790000|2024-09-24 15:13:10|45064.5|45044.5|45059.5|45039.5|45064.5|45044.5|45057|45037|5
1727190800000|2024-09-24 15:13:20|45057.8|45037.8|45063.7|45043.7|45063.7|45043.7|45057.8|45037.8|2
1727190810000|2024-09-24 15:13:30|45065.4|45045.4|45066.2|45046.2|45066.2|45046.2|45065.4|45045.4|5
1727190820000|2024-09-24 15:13:40|45063.7|45043.7|45063.7|45043.7|45066.2|45046.2|45061.2|45041.2|13
1727190830000|2024-09-24 15:13:50|45067|45047|45064.5|45044.5|45067|45047|45063.7|45043.7|16
1727190840000|2024-09-24 15:14:00|45066.2|45046.2|45063.7|45043.7|45068.7|45048.7|45063.7|45043.7|10
1727190850000|2024-09-24 15:14:10|45066.2|45046.2|45061.2|45041.2|45071.2|45051.2|45061.2|45041.2|24
1727190860000|2024-09-24 15:14:20|45057|45037|45045.4|45025.4|45057|45037|45043.7|45023.7|17
1727190870000|2024-09-24 15:14:30|45043.7|45023.7|45036.2|45016.2|45043.7|45023.7|45034.5|45014.5|30
1727190880000|2024-09-24 15:14:40|45032|45012|45038.7|45018.7|45038.7|45018.7|45032|45012|20
1727190890000|2024-09-24 15:14:50|45039.5|45019.5|45042|45022|45044.5|45024.5|45038.7|45018.7|9
1727190900000|2024-09-24 15:15:00|45041.2|45021.2|45028.7|45008.7|45041.2|45021.2|45028.7|45008.7|17
1727190910000|2024-09-24 15:15:10|45031.2|45011.2|45029.5|45009.5|45034.5|45014.5|45029.5|45009.5|12
1727190920000|2024-09-24 15:15:20|45032|45012|45033.7|45013.7|45033.7|45013.7|45026.2|45006.2|14
1727190930000|2024-09-24 15:15:30|45036.2|45016.2|45051.2|45031.2|45052|45032|45036.2|45016.2|13
1727190940000|2024-09-24 15:15:40|45052|45032|45050.4|45030.4|45052|45032|45050.4|45030.4|10
1727190950000|2024-09-24 15:15:50|45051.2|45031.2|45051.2|45031.2|45053.7|45033.7|45046.2|45026.2|24
1727190960000|2024-09-24 15:16:00|45052|45032|45041.2|45021.2|45056.2|45036.2|45040.5|45020.5|23
1727190970000|2024-09-24 15:16:10|||||||||5
1727190980000|2024-09-24 15:16:20|45046.2|45026.2|45046.2|45026.2|45048.7|45028.7|45046.2|45026.2|7
1727190990000|2024-09-24 15:16:30|45043.7|45023.7|45048.7|45028.7|45051.2|45031.2|45043.7|45023.7|6
1727191000000|2024-09-24 15:16:40|45050.5|45030.5|45054.5|45034.5|45055.3|45035.3|45050.5|45030.5|2
1727191010000|2024-09-24 15:16:50|45052|45032|45061.2|45041.2|45061.2|45041.2|45052|45032|4
1727191020000|2024-09-24 15:17:00|45059.5|45039.5|45056.2|45036.2|45061.2|45041.2|45056.2|45036.2|2
1727191030000|2024-09-24 15:17:10|45057|45037|45053.7|45033.7|45057|45037|45053.7|45033.7|6
1727191040000|2024-09-24 15:17:20|45056.2|45036.2|45049.5|45029.5|45056.2|45036.2|45049.5|45029.5|12
1727191050000|2024-09-24 15:17:30|45048.7|45028.7|45046.2|45026.2|45048.7|45028.7|45042.8|45022.8|8
1727191060000|2024-09-24 15:17:40|45047|45027|45047|45027|45049.5|45029.5|45046.2|45026.2|5
1727191070000|2024-09-24 15:17:50|45046.2|45026.2|45052|45032|45052|45032|45046.2|45026.2|6
1727191080000|2024-09-24 15:18:00|45051.2|45031.2|45033.7|45013.7|45051.2|45031.2|45032|45012|14
1727191090000|2024-09-24 15:18:10|45032|45012|45037|45017|45037|45017|45029.5|45009.5|5
1727191100000|2024-09-24 15:18:20|45038.7|45018.7|45053.7|45033.7|45053.7|45033.7|45038.7|45018.7|4
1727191110000|2024-09-24 15:18:30|45054.5|45034.5|45058.7|45038.7|45058.7|45038.7|45053.7|45033.7|4
1727191120000|2024-09-24 15:18:40|45057|45037|45053.7|45033.7|45060.5|45040.5|45052|45032|25
1727191130000|2024-09-24 15:18:50|45055.5|45035.5|45051.2|45031.2|45056.2|45036.2|45051.2|45031.2|2
1727191140000|2024-09-24 15:19:00|45052|45032|45051.2|45031.2|45053.7|45033.7|45051.2|45031.2|3
1727191150000|2024-09-24 15:19:10|45049.5|45029.5|45048.7|45028.7|45052|45032|45047|45027|9
1727191160000|2024-09-24 15:19:20|45048|45028|45045.5|45025.5|45048.7|45028.7|45045.5|45025.5|2
1727191170000|2024-09-24 15:19:30|45046.2|45026.2|45048.7|45028.7|45048.7|45028.7|45046.2|45026.2|2
1727191180000|2024-09-24 15:19:40|45049.5|45029.5|45053.7|45033.7|45053.7|45033.7|45048.7|45028.7|10
1727191190000|2024-09-24 15:19:50|45052|45032|45056.2|45036.2|45058|45038|45051.2|45031.2|16
1727191200000|2024-09-24 15:20:00|45055.5|45035.5|45053|45033|45056.2|45036.2|45053|45033|1
1727191210000|2024-09-24 15:20:10|45052.2|45032.2|45034.5|45014.5|45053|45033|45034.5|45014.5|24
1727191220000|2024-09-24 15:20:20|45037|45017|45041.2|45021.2|45041.2|45021.2|45037|45017|3
1727191230000|2024-09-24 15:20:30|45039.5|45019.5|45036.2|45016.2|45042|45022|45036.2|45016.2|1
1727191240000|2024-09-24 15:20:40|45035.5|45015.5|45032.8|45012.8|45037|45017|45030.3|45010.3|17
1727191250000|2024-09-24 15:20:50|45034.5|45014.5|45029.5|45009.5|45037|45017|45029.5|45009.5|10
1727191260000|2024-09-24 15:21:00|45032|45012|45038.7|45018.7|45038.7|45018.7|45029.5|45009.5|17
1727191270000|2024-09-24 15:21:10|45039.5|45019.5|45033.7|45013.7|45039.5|45019.5|45033.7|45013.7|25
1727191280000|2024-09-24 15:21:20|45032|45012|45021.2|45001.2|45032|45012|45018.7|44998.7|9
1727191290000|2024-09-24 15:21:30|45019.5|44999.5|45024.5|45004.5|45024.5|45004.5|45017|44997|10
1727191300000|2024-09-24 15:21:40|45025.3|45005.3|45023.7|45003.7|45028.7|45008.7|45022|45002|7
1727191310000|2024-09-24 15:21:50|45022|45002|45028.7|45008.7|45029.5|45009.5|45022|45002|4
1727191320000|2024-09-24 15:22:00|45030.5|45010.5|45010.3|44990.3|45032|45012|45010.3|44990.3|19
1727191330000|2024-09-24 15:22:10|45012|44992|45008.7|44988.7|45013.7|44993.7|45007|44987|15
1727191340000|2024-09-24 15:22:20|45009.5|44989.5|45002|44982|45011.2|44991.2|45002|44982|7
1727191350000|2024-09-24 15:22:30|45001.2|44981.2|44997|44977|45001.2|44981.2|44994.5|44974.5|12
1727191360000|2024-09-24 15:22:40|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|44992.8|44972.8|5
1727191370000|2024-09-24 15:22:50|44998|44978|44992|44972|44998|44978|44990.3|44970.3|9
1727191380000|2024-09-24 15:23:00|44992.8|44972.8|45007.2|44987.2|45007.2|44987.2|44992.8|44972.8|11
1727191390000|2024-09-24 15:23:10|45005.5|44985.5|44997|44977|45005.5|44985.5|44997|44977|19
1727191400000|2024-09-24 15:23:20|44994.5|44974.5|44992|44972|44997|44977|44992|44972|13
1727191410000|2024-09-24 15:23:30|44993.8|44973.8|44999.5|44979.5|44999.5|44979.5|44993.8|44973.8|3
1727191420000|2024-09-24 15:23:40|44997|44977|44992|44972|44997|44977|44992|44972|5
1727191430000|2024-09-24 15:23:50|44992.8|44972.8|44989.5|44969.5|44994.5|44974.5|44989.5|44969.5|6
1727191440000|2024-09-24 15:24:00|44991.3|44971.3|44992.8|44972.8|44994.5|44974.5|44989.5|44969.5|26
1727191450000|2024-09-24 15:24:10|44994.5|44974.5|45011.3|44991.3|45011.3|44991.3|44994.5|44974.5|7
1727191460000|2024-09-24 15:24:20|45010.5|44990.5|45008.8|44988.8|45013|44993|45002|44982|69
1727191470000|2024-09-24 15:24:30|45011.3|44991.3|45009.5|44989.5|45012|44992|45009.5|44989.5|17
1727191480000|2024-09-24 15:24:40|45007|44987|45006.3|44986.3|45011.3|44991.3|45006.3|44986.3|9
1727191490000|2024-09-24 15:24:50|45007|44987|45011.3|44991.3|45012|44992|45007|44987|20
1727191500000|2024-09-24 15:25:00|45009.5|44989.5|45011.3|44991.3|45012|44992|45006.3|44986.3|9
1727191510000|2024-09-24 15:25:10|45012|44992|45012|44992|45013.8|44993.8|45011.3|44991.3|5
1727191520000|2024-09-24 15:25:20|45011.3|44991.3|45012|44992|45013.8|44993.8|45008.8|44988.8|14
1727191530000|2024-09-24 15:25:30|45011.3|44991.3|45012|44992|45012|44992|45008.8|44988.8|5
1727191540000|2024-09-24 15:25:40|45011.3|44991.3|45006.3|44986.3|45012|44992|45004.5|44984.5|7
1727191550000|2024-09-24 15:25:50|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45001.3|44981.3|11
1727191560000|2024-09-24 15:26:00|45004.5|44984.5|45002|44982|45007|44987|45002|44982|8
1727191570000|2024-09-24 15:26:10|45003.8|44983.8|45000.5|44980.5|45006.3|44986.3|45000.5|44980.5|7
1727191580000|2024-09-24 15:26:20|45001.3|44981.3|44996.3|44976.3|45001.3|44981.3|44995.5|44975.5|8
1727191590000|2024-09-24 15:26:30|44995.5|44975.5|44993.8|44973.8|44995.5|44975.5|44989.5|44969.5|8
1727191600000|2024-09-24 15:26:40|44995.5|44975.5|44989.5|44969.5|44995.5|44975.5|44988.8|44968.8|5
1727191610000|2024-09-24 15:26:50|44988.8|44968.8|44979.5|44959.5|44988.8|44968.8|44979.5|44959.5|16
1727191620000|2024-09-24 15:27:00|44977|44957|44984.5|44964.5|44984.5|44964.5|44976.3|44956.3|19
1727191630000|2024-09-24 15:27:10|44983.8|44963.8|44992|44972|44992|44972|44982|44962|13
1727191640000|2024-09-24 15:27:20|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44989.5|44969.5|18
1727191650000|2024-09-24 15:27:30|44992|44972|44988.8|44968.8|44997|44977|44988.8|44968.8|25
1727191660000|2024-09-24 15:27:40|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44986.3|44966.3|39
1727191670000|2024-09-24 15:27:50|44992|44972|44996.3|44976.3|44997|44977|44991.3|44971.3|13
1727191680000|2024-09-24 15:28:00|44997|44977|44995.5|44975.5|44998|44978|44991.3|44971.3|99
1727191690000|2024-09-24 15:28:10|44996.3|44976.3|44993.8|44973.8|44997|44977|44992|44972|7
1727191700000|2024-09-24 15:28:20|44992|44972|44993.8|44973.8|44996.3|44976.3|44991.3|44971.3|6
1727191710000|2024-09-24 15:28:30|44992|44972|44987|44967|44992|44972|44985.3|44965.3|7
1727191720000|2024-09-24 15:28:40|44988.8|44968.8|44992|44972|44992|44972|44988.8|44968.8|0
1727191730000|2024-09-24 15:28:50|44994.5|44974.5|44996.3|44976.3|44998.8|44978.8|44994.5|44974.5|3
1727191740000|2024-09-24 15:29:00|44994.5|44974.5|44998.8|44978.8|44998.8|44978.8|44994.5|44974.5|5
1727191750000|2024-09-24 15:29:10|44997|44977|45002.8|44982.8|45002.8|44982.8|44993.8|44973.8|20
1727191760000|2024-09-24 15:29:20|45002|44982|45006.3|44986.3|45006.3|44986.3|45001.3|44981.3|36
1727191770000|2024-09-24 15:29:30|45003.8|44983.8|45001.3|44981.3|45008.8|44988.8|45001.3|44981.3|17
1727191780000|2024-09-24 15:29:40|45002|44982|44999.7|44979.7|45002|44982|44998|44978|19
1727191790000|2024-09-24 15:29:50|45000.5|44980.5|45003.8|44983.8|45006.3|44986.3|45000.5|44980.5|14
1727191800000|2024-09-24 15:30:00|45006.3|44986.3|44993.8|44973.8|45006.3|44986.3|44993.8|44973.8|25
1727191810000|2024-09-24 15:30:10|44992|44972|44982.8|44962.8|44992|44972|44979.5|44959.5|62
1727191820000|2024-09-24 15:30:20|44984.5|44964.5|44998.8|44978.8|44998.8|44978.8|44984.5|44964.5|16
1727191830000|2024-09-24 15:30:30|45000.5|44980.5|45002.2|44982.2|45005.5|44985.5|44999.7|44979.7|13
1727191840000|2024-09-24 15:30:40|45000.5|44980.5|45000.5|44980.5|45003|44983|45000.5|44980.5|14
1727191850000|2024-09-24 15:30:50|45003|44983|45000.5|44980.5|45003|44983|44998|44978|16
1727191860000|2024-09-24 15:31:00|45001.3|44981.3|45008.8|44988.8|45008.8|44988.8|45001.3|44981.3|8
1727191870000|2024-09-24 15:31:10|45009.6|44989.6|45012.1|44992.1|45012.1|44992.1|45008.8|44988.8|3
1727191880000|2024-09-24 15:31:20|45011.3|44991.3|45005.5|44985.5|45013.8|44993.8|45005.5|44985.5|15
1727191890000|2024-09-24 15:31:30|45006.3|44986.3|45003.8|44983.8|45010.5|44990.5|45001.3|44981.3|16
1727191900000|2024-09-24 15:31:40|45003|44983|45000.5|44980.5|45003|44983|44995.5|44975.5|24
1727191910000|2024-09-24 15:31:50|45003.9|44983.9|45001.3|44981.3|45004.7|44984.7|45001.3|44981.3|14
1727191920000|2024-09-24 15:32:00|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|44998|44978|6
1727191930000|2024-09-24 15:32:10|45002.2|44982.2|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|3
1727191940000|2024-09-24 15:32:20|44998|44978|44994.7|44974.7|44999.7|44979.7|44994.7|44974.7|21
1727191950000|2024-09-24 15:32:30|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|11
1727191960000|2024-09-24 15:32:40|44989.7|44969.7|44973|44953|44989.7|44969.7|44973|44953|54
1727191970000|2024-09-24 15:32:50|44973.8|44953.8|44973|44953|44973.8|44953.8|44973|44953|2
1727191980000|2024-09-24 15:33:00|44974.7|44954.7|44978.9|44958.9|44978.9|44958.9|44974.7|44954.7|6
1727191990000|2024-09-24 15:33:10|44976.4|44956.4|44974.7|44954.7|44978.9|44958.9|44974.7|44954.7|11
1727192000000|2024-09-24 15:33:20|44975.5|44955.5|44970.5|44950.5|44975.5|44955.5|44969.7|44949.7|5
1727192010000|2024-09-24 15:33:30|44966.3|44946.3|44967.1|44947.1|44967.1|44947.1|44965.5|44945.5|27
1727192020000|2024-09-24 15:33:40|44968.8|44948.8|44966.3|44946.3|44971.3|44951.3|44966.3|44946.3|3
1727192030000|2024-09-24 15:33:50|44964.6|44944.6|44967.1|44947.1|44968.8|44948.8|44962.1|44942.1|15
1727192040000|2024-09-24 15:34:00|44970.5|44950.5|44976.3|44956.3|44980.3|44960.3|44970.5|44950.5|13
1727192050000|2024-09-24 15:34:10|44974.6|44954.6|44981.3|44961.3|44981.3|44961.3|44974.6|44954.6|2
1727192060000|2024-09-24 15:34:20|44979.6|44959.6|44981.3|44961.3|44983.8|44963.8|44978.8|44958.8|2
1727192070000|2024-09-24 15:34:30|44982.1|44962.1|44981.3|44961.3|44983.8|44963.8|44981.3|44961.3|1
1727192080000|2024-09-24 15:34:40|44979.6|44959.6|44966.3|44946.3|44981.3|44961.3|44962.1|44942.1|63
1727192090000|2024-09-24 15:34:50|44967.8|44947.8|44972.1|44952.1|44972.1|44952.1|44967.1|44947.1|3
1727192100000|2024-09-24 15:35:00|44971.3|44951.3|44970.5|44950.5|44972.1|44952.1|44968.8|44948.8|7
1727192110000|2024-09-24 15:35:10|44973.8|44953.8|44985.5|44965.5|44985.5|44965.5|44973.8|44953.8|16
1727192120000|2024-09-24 15:35:20|44983.8|44963.8|44984.6|44964.6|44986.3|44966.3|44981.3|44961.3|12
1727192130000|2024-09-24 15:35:30|44983.8|44963.8|44991.3|44971.3|44991.3|44971.3|44982.1|44962.1|13
1727192140000|2024-09-24 15:35:40|44989.6|44969.6|44978.8|44958.8|44989.6|44969.6|44976.3|44956.3|31
1727192150000|2024-09-24 15:35:50|44981.3|44961.3|44983.8|44963.8|44983.8|44963.8|44981.3|44961.3|2
1727192160000|2024-09-24 15:36:00|44981.3|44961.3|44979.6|44959.6|44986.3|44966.3|44978.8|44958.8|40
1727192170000|2024-09-24 15:36:10|44978.8|44958.8|44981.3|44961.3|44981.3|44961.3|44978.8|44958.8|12
1727192180000|2024-09-24 15:36:20|44978.8|44958.8|44982.1|44962.1|44982.1|44962.1|44976.3|44956.3|4
1727192190000|2024-09-24 15:36:30|44981.3|44961.3|44986.3|44966.3|44986.3|44966.3|44981.3|44961.3|8
1727192200000|2024-09-24 15:36:40|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|4
1727192210000|2024-09-24 15:36:50|44987.1|44967.1|44984.6|44964.6|44991.3|44971.3|44984.6|44964.6|15
1727192220000|2024-09-24 15:37:00|44983.8|44963.8|44976.3|44956.3|44983.8|44963.8|44976.3|44956.3|5
1727192230000|2024-09-24 15:37:10|44975.5|44955.5|44968.8|44948.8|44975.5|44955.5|44967.1|44947.1|9
1727192240000|2024-09-24 15:37:20|44969.6|44949.6|44955.5|44935.5|44972.1|44952.1|44955.5|44935.5|31
1727192250000|2024-09-24 15:37:30|44956.3|44936.3|44937.8|44917.8|44956.3|44936.3|44937.8|44917.8|64
1727192260000|2024-09-24 15:37:40|44937.1|44917.1|44933.8|44913.8|44937.8|44917.8|44932.8|44912.8|9
1727192270000|2024-09-24 15:37:50|44932.1|44912.1|44927.1|44907.1|44933.8|44913.8|44927.1|44907.1|48
1727192280000|2024-09-24 15:38:00|44926.3|44906.3|44932.1|44912.1|44932.1|44912.1|44918.8|44898.8|19
1727192290000|2024-09-24 15:38:10|44930.3|44910.3|44930.3|44910.3|44933.8|44913.8|44929.6|44909.6|1
1727192300000|2024-09-24 15:38:20|44929.6|44909.6|44926.1|44906.1|44932.1|44912.1|44925.4|44905.4|16
1727192310000|2024-09-24 15:38:30|44927.9|44907.9|44927.1|44907.1|44931.3|44911.3|44927.1|44907.1|37
1727192320000|2024-09-24 15:38:40|44926.3|44906.3|44929.6|44909.6|44929.6|44909.6|44926.3|44906.3|6
1727192330000|2024-09-24 15:38:50|44932.1|44912.1|44936.3|44916.3|44936.3|44916.3|44931.3|44911.3|24
1727192340000|2024-09-24 15:39:00|44937.1|44917.1|44936.3|44916.3|44937.1|44917.1|44936.3|44916.3|18
1727192350000|2024-09-24 15:39:10|44938.8|44918.8|44936.3|44916.3|44941.3|44921.3|44936.3|44916.3|9
1727192360000|2024-09-24 15:39:20|44934.6|44914.6|44936.3|44916.3|44938.8|44918.8|44934.6|44914.6|4
1727192370000|2024-09-24 15:39:30|44938.8|44918.8|44942.1|44922.1|44942.1|44922.1|44938.8|44918.8|5
1727192380000|2024-09-24 15:39:40|44945.5|44925.5|44947.1|44927.1|44947.9|44927.9|44945.5|44925.5|6
1727192390000|2024-09-24 15:39:50|44947.9|44927.9|44952.1|44932.1|44953.8|44933.8|44947.1|44927.1|23
1727192400000|2024-09-24 15:40:00|44954.6|44934.6|44956.3|44936.3|44958.8|44938.8|44952.1|44932.1|12
1727192410000|2024-09-24 15:40:10|44957.1|44937.1|44955.5|44935.5|44957.1|44937.1|44953.8|44933.8|2
1727192420000|2024-09-24 15:40:20|44956.3|44936.3|44964.6|44944.6|44965.4|44945.4|44956.3|44936.3|5
1727192430000|2024-09-24 15:40:30|44965.4|44945.4|44968.8|44948.8|44971.3|44951.3|44962.1|44942.1|16
1727192440000|2024-09-24 15:40:40|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|44967.1|44947.1|8
1727192450000|2024-09-24 15:40:50|44969.6|44949.6|44966.3|44946.3|44969.6|44949.6|44966.3|44946.3|27
1727192460000|2024-09-24 15:41:00|44968.8|44948.8|44963.8|44943.8|44968.8|44948.8|44962.1|44942.1|3
1727192470000|2024-09-24 15:41:10|44962.1|44942.1|44969.6|44949.6|44969.6|44949.6|44962.1|44942.1|7
1727192480000|2024-09-24 15:41:20|44968.8|44948.8|44968.8|44948.8|44973.8|44953.8|44968.8|44948.8|22
1727192490000|2024-09-24 15:41:30|44969.6|44949.6|44967.9|44947.9|44971.3|44951.3|44967.9|44947.9|21
1727192500000|2024-09-24 15:41:40|44967.1|44947.1|44968.8|44948.8|44969.6|44949.6|44967.1|44947.1|11
1727192510000|2024-09-24 15:41:50|44967.1|44947.1|44967.1|44947.1|44968.8|44948.8|44963.8|44943.8|3
1727192520000|2024-09-24 15:42:00|44968.8|44948.8|44963.8|44943.8|44968.8|44948.8|44963.8|44943.8|3
1727192530000|2024-09-24 15:42:10|44962.1|44942.1|44963.8|44943.8|44966.3|44946.3|44961.3|44941.3|6
1727192540000|2024-09-24 15:42:20|44962.1|44942.1|44966.3|44946.3|44967.1|44947.1|44962.1|44942.1|2
1727192550000|2024-09-24 15:42:30|44967.1|44947.1|44967.1|44947.1|44968.8|44948.8|44966.3|44946.3|3
1727192560000|2024-09-24 15:42:40|44968.8|44948.8|44967.1|44947.1|44971.3|44951.3|44967.1|44947.1|8
1727192570000|2024-09-24 15:42:50|44968.8|44948.8|44967.1|44947.1|44968.8|44948.8|44966.3|44946.3|2
1727192580000|2024-09-24 15:43:00|44966.3|44946.3|44973|44953|44973|44953|44966.3|44946.3|4
1727192590000|2024-09-24 15:43:10|44973.8|44953.8|44974.6|44954.6|44974.6|44954.6|44973.8|44953.8|0
1727192600000|2024-09-24 15:43:20|44971.3|44951.3|44967.1|44947.1|44972.1|44952.1|44967.1|44947.1|31
1727192610000|2024-09-24 15:43:30|44966.3|44946.3|44971.3|44951.3|44971.3|44951.3|44966.3|44946.3|8
1727192620000|2024-09-24 15:43:40|44972.1|44952.1|44969.6|44949.6|44972.1|44952.1|44967.1|44947.1|1
1727192630000|2024-09-24 15:43:50|44970.4|44950.4|44972.1|44952.1|44972.1|44952.1|44968.8|44948.8|1
1727192640000|2024-09-24 15:44:00|44968.8|44948.8|44969.6|44949.6|44970.4|44950.4|44967.1|44947.1|3
1727192650000|2024-09-24 15:44:10|44970.4|44950.4|44967.1|44947.1|44972.1|44952.1|44967.1|44947.1|11
1727192660000|2024-09-24 15:44:20|44968.8|44948.8|44972.1|44952.1|44972.1|44952.1|44967.1|44947.1|3
1727192670000|2024-09-24 15:44:30|44967.1|44947.1|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1727192680000|2024-09-24 15:44:40|44967.1|44947.1|44968.8|44948.8|44968.8|44948.8|44967.1|44947.1|3
1727192690000|2024-09-24 15:44:50|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|1
1727192700000|2024-09-24 15:45:00|44968.8|44948.8|44967.1|44947.1|44971.3|44951.3|44967.1|44947.1|4
1727192710000|2024-09-24 15:45:10|44968.8|44948.8|44977.1|44957.1|44977.1|44957.1|44967.1|44947.1|11
1727192720000|2024-09-24 15:45:20|44978.8|44958.8|44980.5|44960.5|44981.3|44961.3|44977.1|44957.1|9
1727192730000|2024-09-24 15:45:30|44981.3|44961.3|44984.6|44964.6|44984.6|44964.6|44981.3|44961.3|21
1727192740000|2024-09-24 15:45:40|44982.9|44962.9|44983.8|44963.8|44984.6|44964.6|44982.1|44962.1|4
1727192750000|2024-09-24 15:45:50|44984.6|44964.6|44985.4|44965.4|44986.3|44966.3|44982.1|44962.1|5
1727192760000|2024-09-24 15:46:00|44984.6|44964.6|44977.1|44957.1|44984.6|44964.6|44977.1|44957.1|16
1727192770000|2024-09-24 15:46:10|44975.5|44955.5|44972.1|44952.1|44977.1|44957.1|44972.1|44952.1|6
1727192780000|2024-09-24 15:46:20|44967.1|44947.1|44952.9|44932.9|44967.1|44947.1|44952.9|44932.9|26
1727192790000|2024-09-24 15:46:30|44952.1|44932.1|44947.1|44927.1|44952.1|44932.1|44947.1|44927.1|16
1727192800000|2024-09-24 15:46:40|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44946.3|44926.3|10
1727192810000|2024-09-24 15:46:50|44942.9|44922.9|44942.1|44922.1|44947.1|44927.1|44942.1|44922.1|12
1727192820000|2024-09-24 15:47:00|44943.8|44923.8|44942.1|44922.1|44947.1|44927.1|44942.1|44922.1|4
1727192830000|2024-09-24 15:47:10|44941.3|44921.3|44945.4|44925.4|44945.4|44925.4|44940.5|44920.5|6
1727192840000|2024-09-24 15:47:20|44947.1|44927.1|44952.1|44932.1|44952.1|44932.1|44947.1|44927.1|6
1727192850000|2024-09-24 15:47:30|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|7
1727192860000|2024-09-24 15:47:40|44956.3|44936.3|44954.6|44934.6|44956.3|44936.3|44952.1|44932.1|7
1727192870000|2024-09-24 15:47:50|44952.1|44932.1|44950.4|44930.4|44957.1|44937.1|44950.4|44930.4|28
1727192880000|2024-09-24 15:48:00|44952.9|44932.9|44938.7|44918.7|44952.9|44932.9|44938.7|44918.7|45
1727192890000|2024-09-24 15:48:10|44935.4|44915.4|44921.2|44901.2|44935.4|44915.4|44921.2|44901.2|41
1727192900000|2024-09-24 15:48:20|44918.7|44898.7|44918.7|44898.7|44918.7|44898.7|44913.7|44893.7|15
1727192910000|2024-09-24 15:48:30|44916.9|44896.9|44906.9|44886.9|44916.9|44896.9|44906.9|44886.9|20
1727192920000|2024-09-24 15:48:40|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|44899.4|44879.4|3
1727192930000|2024-09-24 15:48:50|44901.2|44881.2|44906|44886|44907.7|44887.7|44901.2|44881.2|32
1727192940000|2024-09-24 15:49:00|44905.2|44885.2|44907.7|44887.7|44910.2|44890.2|44905.2|44885.2|15
1727192950000|2024-09-24 15:49:10|44909.4|44889.4|44909.4|44889.4|44912.7|44892.7|44909.4|44889.4|7
1727192960000|2024-09-24 15:49:20|44910.2|44890.2|44913.7|44893.7|44913.7|44893.7|44910.2|44890.2|4
1727192970000|2024-09-24 15:49:30|44915.2|44895.2|44921.9|44901.9|44921.9|44901.9|44915.2|44895.2|20
1727192980000|2024-09-24 15:49:40|44923.7|44903.7|44919.4|44899.4|44924.4|44904.4|44918.7|44898.7|10
1727192990000|2024-09-24 15:49:50|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44915.2|44895.2|3
1727193000000|2024-09-24 15:50:00|44917.7|44897.7|44915.2|44895.2|44917.7|44897.7|44915.2|44895.2|6
1727193010000|2024-09-24 15:50:10|44913.5|44893.5|44930.2|44910.2|44930.2|44910.2|44912.7|44892.7|12
1727193020000|2024-09-24 15:50:20|44931.9|44911.9|44939.4|44919.4|44939.4|44919.4|44930.2|44910.2|12
1727193030000|2024-09-24 15:50:30|44936.9|44916.9|44930.2|44910.2|44936.9|44916.9|44926.9|44906.9|7
1727193040000|2024-09-24 15:50:40|44929.4|44909.4|44930.2|44910.2|44930.2|44910.2|44929.4|44909.4|0
1727193050000|2024-09-24 15:50:50|44929.4|44909.4|44925.2|44905.2|44930.2|44910.2|44925.2|44905.2|9
1727193060000|2024-09-24 15:51:00|44923.5|44903.5|44923.5|44903.5|44925.2|44905.2|44923.5|44903.5|16
1727193070000|2024-09-24 15:51:10|44925.2|44905.2|44923.5|44903.5|44928.5|44908.5|44923.5|44903.5|10
1727193080000|2024-09-24 15:51:20|44926.8|44906.8|44925.2|44905.2|44926.8|44906.8|44925.2|44905.2|16
1727193090000|2024-09-24 15:51:30|44923.5|44903.5|44926.9|44906.9|44926.9|44906.9|44921.9|44901.9|29
1727193100000|2024-09-24 15:51:40|44925.2|44905.2|44925.2|44905.2|44927.7|44907.7|44925.2|44905.2|0
1727193110000|2024-09-24 15:51:50|44926.9|44906.9|44935.2|44915.2|44935.2|44915.2|44926.9|44906.9|3
1727193120000|2024-09-24 15:52:00|44936.9|44916.9|44931.9|44911.9|44936.9|44916.9|44931.9|44911.9|5
1727193130000|2024-09-24 15:52:10|||||||||2
1727193140000|2024-09-24 15:52:20|44934.4|44914.4|44935.2|44915.2|44935.2|44915.2|44932.7|44912.7|3
1727193150000|2024-09-24 15:52:30|44937.7|44917.7|44945.2|44925.2|44945.2|44925.2|44937.7|44917.7|13
1727193160000|2024-09-24 15:52:40|44941.9|44921.9|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|9
1727193170000|2024-09-24 15:52:50|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44941.9|44921.9|5
1727193180000|2024-09-24 15:53:00|44946.9|44926.9|44950.2|44930.2|44952|44932|44946.9|44926.9|14
1727193190000|2024-09-24 15:53:10|44952|44932|44950.2|44930.2|44952|44932|44950.2|44930.2|4
1727193200000|2024-09-24 15:53:20|44948.5|44928.5|44953.5|44933.5|44955.2|44935.2|44947|44927|3
1727193210000|2024-09-24 15:53:30|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44952|44932|1
1727193220000|2024-09-24 15:53:40|44957|44937|44957|44937|44957.7|44937.7|44955.2|44935.2|12
1727193230000|2024-09-24 15:53:50|44955.2|44935.2|44950.2|44930.2|44957|44937|44950.2|44930.2|20
1727193240000|2024-09-24 15:54:00|44946.8|44926.8|44945.2|44925.2|44946.8|44926.8|44944.5|44924.5|7
1727193250000|2024-09-24 15:54:10|44942|44922|44946|44926|44946|44926|44942|44922|13
1727193260000|2024-09-24 15:54:20|44946.8|44926.8|44942|44922|44946.8|44926.8|44942|44922|8
1727193270000|2024-09-24 15:54:30|44940.2|44920.2|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|18
1727193280000|2024-09-24 15:54:40|44947|44927|44948.5|44928.5|44948.5|44928.5|44945.2|44925.2|4
1727193290000|2024-09-24 15:54:50|44946.8|44926.8|44950.2|44930.2|44950.2|44930.2|44945.2|44925.2|24
1727193300000|2024-09-24 15:55:00|44952.7|44932.7|44954.5|44934.5|44955.2|44935.2|44950.2|44930.2|73
1727193310000|2024-09-24 15:55:10|44955.2|44935.2|44947|44927|44955.2|44935.2|44947|44927|14
1727193320000|2024-09-24 15:55:20|44945.2|44925.2|44940.2|44920.2|44945.2|44925.2|44938.5|44918.5|22
1727193330000|2024-09-24 15:55:30|44942|44922|44949.5|44929.5|44949.5|44929.5|44942|44922|18
1727193340000|2024-09-24 15:55:40|44951.2|44931.2|44950.2|44930.2|44954.5|44934.5|44950.2|44930.2|7
1727193350000|2024-09-24 15:55:50|44948.5|44928.5|44948.7|44928.7|44948.7|44928.7|44944.5|44924.5|42
1727193360000|2024-09-24 15:56:00|44947.9|44927.9|44952.9|44932.9|44952.9|44932.9|44947.9|44927.9|3
1727193370000|2024-09-24 15:56:10|44955.4|44935.4|44965.4|44945.4|44965.4|44945.4|44955.4|44935.4|21
1727193380000|2024-09-24 15:56:20|44969.5|44949.5|44969.6|44949.6|44971.2|44951.2|44969.5|44949.5|13
1727193390000|2024-09-24 15:56:30|44970.4|44950.4|44967|44947|44970.4|44950.4|44966.2|44946.2|7
1727193400000|2024-09-24 15:56:40|44966.2|44946.2|44973.7|44953.7|44973.7|44953.7|44963.7|44943.7|8
1727193410000|2024-09-24 15:56:50|44975.4|44955.4|44978.7|44958.7|44978.7|44958.7|44975.4|44955.4|2
1727193420000|2024-09-24 15:57:00|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|6
1727193430000|2024-09-24 15:57:10|44983.7|44963.7|44987|44967|44987|44967|44983.7|44963.7|22
1727193440000|2024-09-24 15:57:20|44986.2|44966.2|44983.7|44963.7|44987|44967|44983.7|44963.7|9
1727193450000|2024-09-24 15:57:30|44982.9|44962.9|44980.4|44960.4|44982.9|44962.9|44977.9|44957.9|18
1727193460000|2024-09-24 15:57:40|44982.1|44962.1|44985.4|44965.4|44987.9|44967.9|44982.1|44962.1|8
1727193470000|2024-09-24 15:57:50|44987.9|44967.9|44987.9|44967.9|44990.4|44970.4|44987.9|44967.9|13
1727193480000|2024-09-24 15:58:00|44989.6|44969.6|44981.2|44961.2|44994.6|44974.6|44981.2|44961.2|41
1727193490000|2024-09-24 15:58:10|44979.6|44959.6|44978.7|44958.7|44980.4|44960.4|44975.4|44955.4|4
1727193500000|2024-09-24 15:58:20|44979.5|44959.5|44991.2|44971.2|44991.2|44971.2|44979.5|44959.5|24
1727193510000|2024-09-24 15:58:30|44992.9|44972.9|44991.2|44971.2|44993.7|44973.7|44991.2|44971.2|8
1727193520000|2024-09-24 15:58:40|44989.5|44969.5|44987.9|44967.9|44989.5|44969.5|44987.9|44967.9|4
1727193530000|2024-09-24 15:58:50|44982.9|44962.9|44971.2|44951.2|44982.9|44962.9|44971.2|44951.2|25
1727193540000|2024-09-24 15:59:00|44973.7|44953.7|44977.9|44957.9|44977.9|44957.9|44972.9|44952.9|6
1727193550000|2024-09-24 15:59:10|44979.6|44959.6|44982|44962|44982|44962|44977.9|44957.9|6
1727193560000|2024-09-24 15:59:20|44981.2|44961.2|44980.4|44960.4|44981.2|44961.2|44978.7|44958.7|2
1727193570000|2024-09-24 15:59:30|44978.7|44958.7|44975.4|44955.4|44980.4|44960.4|44975.4|44955.4|2
1727193580000|2024-09-24 15:59:40|44977.9|44957.9|44972.9|44952.9|44977.9|44957.9|44972.9|44952.9|3
1727193590000|2024-09-24 15:59:50|44972.1|44952.1|44973.7|44953.7|44973.7|44953.7|44970.4|44950.4|1
1727193600000|2024-09-24 16:00:00|44975.4|44955.4|44979.5|44959.5|44979.5|44959.5|44972.9|44952.9|5
1727193610000|2024-09-24 16:00:10|44981.2|44961.2|44985.4|44965.4|44988.7|44968.7|44980.4|44960.4|11
1727193620000|2024-09-24 16:00:20|44983.7|44963.7|44982.9|44962.9|44983.7|44963.7|44982.9|44962.9|7
1727193630000|2024-09-24 16:00:30|44981.2|44961.2|44977|44957|44981.2|44961.2|44977|44957|3
1727193640000|2024-09-24 16:00:40|44978.7|44958.7|44979.5|44959.5|44979.5|44959.5|44977|44957|6
1727193650000|2024-09-24 16:00:50|44978.7|44958.7|44971.2|44951.2|44978.7|44958.7|44970.4|44950.4|19
1727193660000|2024-09-24 16:01:00|44973.7|44953.7|44985.4|44965.4|44985.4|44965.4|44973.7|44953.7|0
1727193670000|2024-09-24 16:01:10|44983.7|44963.7|44987.9|44967.9|44987.9|44967.9|44982.9|44962.9|8
1727193680000|2024-09-24 16:01:20|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|1
1727193690000|2024-09-24 16:01:30|||||||||2
1727193700000|2024-09-24 16:01:40|44997.9|44977.9|44993.7|44973.7|44997.9|44977.9|44993.7|44973.7|16
1727193710000|2024-09-24 16:01:50|44992.9|44972.9|44992.9|44972.9|44993.7|44973.7|44992.9|44972.9|2
1727193720000|2024-09-24 16:02:00|44991.2|44971.2|44987.9|44967.9|44991.2|44971.2|44987.1|44967.1|13
1727193730000|2024-09-24 16:02:10|44985.4|44965.4|44982.9|44962.9|44985.4|44965.4|44982.9|44962.9|6
1727193740000|2024-09-24 16:02:20|44981.2|44961.2|44980.4|44960.4|44981.2|44961.2|44978.7|44958.7|4
1727193750000|2024-09-24 16:02:30|44977.9|44957.9|44972.9|44952.9|44977.9|44957.9|44971.2|44951.2|19
1727193760000|2024-09-24 16:02:40|44971.2|44951.2|44977.9|44957.9|44977.9|44957.9|44971.2|44951.2|6
1727193770000|2024-09-24 16:02:50|44975.4|44955.4|44980.4|44960.4|44980.4|44960.4|44973.7|44953.7|30
1727193780000|2024-09-24 16:03:00|44982.9|44962.9|44987.9|44967.9|44987.9|44967.9|44982.9|44962.9|9
1727193790000|2024-09-24 16:03:10|44990.4|44970.4|44991.2|44971.2|44992.9|44972.9|44990.4|44970.4|7
1727193800000|2024-09-24 16:03:20|44992.9|44972.9|44995.4|44975.4|44995.4|44975.4|44990.4|44970.4|2
1727193810000|2024-09-24 16:03:30|44997.9|44977.9|45002.1|44982.1|45002.1|44982.1|44997.9|44977.9|10
1727193820000|2024-09-24 16:03:40|45002.9|44982.9|45007.9|44987.9|45010.4|44990.4|45002.9|44982.9|13
1727193830000|2024-09-24 16:03:50|45010.4|44990.4|45017.1|44997.1|45017.1|44997.1|45010.4|44990.4|21
1727193840000|2024-09-24 16:04:00|45023.9|45003.9|45020.4|45000.4|45024.6|45004.6|45020.4|45000.4|23
1727193850000|2024-09-24 16:04:10|45022.1|45002.1|45022.9|45002.9|45022.9|45002.9|45020.4|45000.4|7
1727193860000|2024-09-24 16:04:20|45020.4|45000.4|45022.9|45002.9|45023.7|45003.7|45020.4|45000.4|8
1727193870000|2024-09-24 16:04:30|45023.7|45003.7|45018.7|44998.7|45023.7|45003.7|45018.7|44998.7|26
1727193880000|2024-09-24 16:04:40|45017.9|44997.9|45017.9|44997.9|45018.7|44998.7|45017.9|44997.9|4
1727193890000|2024-09-24 16:04:50|45018.7|44998.7|45015.4|44995.4|45018.7|44998.7|45012.9|44992.9|12
1727193900000|2024-09-24 16:05:00|45017.9|44997.9|45010.4|44990.4|45018.7|44998.7|45010.4|44990.4|44
1727193910000|2024-09-24 16:05:10|45008.7|44988.7|45008.7|44988.7|45012.9|44992.9|45008.7|44988.7|2
1727193920000|2024-09-24 16:05:20|45010.4|44990.4|45007.9|44987.9|45012.9|44992.9|45007.9|44987.9|13
1727193930000|2024-09-24 16:05:30|45006.2|44986.2|44997.1|44977.1|45006.2|44986.2|44997.1|44977.1|20
1727193940000|2024-09-24 16:05:40|44998.9|44978.9|44998.9|44978.9|45003.9|44983.9|44997.1|44977.1|24
1727193950000|2024-09-24 16:05:50|44998.1|44978.1|44993.9|44973.9|44998.1|44978.1|44992.1|44972.1|16
1727193960000|2024-09-24 16:06:00|44996.4|44976.4|44991.4|44971.4|44998.9|44978.9|44991.4|44971.4|21
1727193970000|2024-09-24 16:06:10|44993.9|44973.9|44991.4|44971.4|44993.9|44973.9|44991.4|44971.4|19
1727193980000|2024-09-24 16:06:20|44989.6|44969.6|44988.9|44968.9|44991.4|44971.4|44988.9|44968.9|5
1727193990000|2024-09-24 16:06:30|44991.4|44971.4|44993.9|44973.9|44993.9|44973.9|44991.4|44971.4|6
1727194010000|2024-09-24 16:06:50|44998.1|44978.1|45001.4|44981.4|45003.9|44983.9|44998.1|44978.1|4
1727194020000|2024-09-24 16:07:00|44999.6|44979.6|45003.9|44983.9|45003.9|44983.9|44997.9|44977.9|27
1727194030000|2024-09-24 16:07:10|45003.1|44983.1|44996.4|44976.4|45003.1|44983.1|44996.4|44976.4|22
1727194040000|2024-09-24 16:07:20|44994.7|44974.7|44991.4|44971.4|44995.6|44975.6|44991.4|44971.4|6
1727194050000|2024-09-24 16:07:30|44993.9|44973.9|44993.1|44973.1|44996.4|44976.4|44992.2|44972.2|6
1727194060000|2024-09-24 16:07:40|44991.4|44971.4|44990.6|44970.6|44993.1|44973.1|44989.8|44969.8|2
1727194070000|2024-09-24 16:07:50|44988.9|44968.9|44983.9|44963.9|44988.9|44968.9|44981.4|44961.4|4
1727194080000|2024-09-24 16:08:00|44982.2|44962.2|44978.9|44958.9|44982.2|44962.2|44978.9|44958.9|3
1727194090000|2024-09-24 16:08:10|44978.1|44958.1|44977.2|44957.2|44978.1|44958.1|44973.9|44953.9|22
1727194100000|2024-09-24 16:08:20|44977.9|44957.9|44978.9|44958.9|44983.9|44963.9|44977.2|44957.2|7
1727194110000|2024-09-24 16:08:30|44977.2|44957.2|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|9
1727194120000|2024-09-24 16:08:40|44976.4|44956.4|44984.8|44964.8|44984.8|44964.8|44976.4|44956.4|4
1727194130000|2024-09-24 16:08:50|44982.3|44962.3|44982.3|44962.3|44984.8|44964.8|44982.3|44962.3|4
1727194140000|2024-09-24 16:09:00|44984.8|44964.8|44981.4|44961.4|44986.4|44966.4|44981.4|44961.4|4
1727194150000|2024-09-24 16:09:10|44982.2|44962.2|44983.9|44963.9|44986.4|44966.4|44982.2|44962.2|4
1727194160000|2024-09-24 16:09:20|44981.4|44961.4|44978.9|44958.9|44982.2|44962.2|44978.9|44958.9|8
1727194170000|2024-09-24 16:09:30|44978.1|44958.1|44971.4|44951.4|44978.9|44958.9|44968.9|44948.9|24
1727194180000|2024-09-24 16:09:40|44974.7|44954.7|44980.4|44960.4|44980.4|44960.4|44974.7|44954.7|21
1727194190000|2024-09-24 16:09:50|44979.7|44959.7|44978.9|44958.9|44979.7|44959.7|44978.9|44958.9|2
1727194200000|2024-09-24 16:10:00|44982.2|44962.2|44975.6|44955.6|44982.2|44962.2|44975.6|44955.6|29
1727194210000|2024-09-24 16:10:10|44973.9|44953.9|44977.2|44957.2|44977.2|44957.2|44973.9|44953.9|13
1727194220000|2024-09-24 16:10:20|44976.4|44956.4|44975.6|44955.6|44977.9|44957.9|44973.9|44953.9|12
1727194230000|2024-09-24 16:10:30|44976.4|44956.4|44973.9|44953.9|44977.2|44957.2|44973.9|44953.9|3
1727194240000|2024-09-24 16:10:40|44972.2|44952.2|44971.4|44951.4|44974.7|44954.7|44971.4|44951.4|5
1727194250000|2024-09-24 16:10:50|44972.2|44952.2|44976.4|44956.4|44976.4|44956.4|44972.2|44952.2|2
1727194260000|2024-09-24 16:11:00|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44973.1|44953.1|1
1727194270000|2024-09-24 16:11:10|44976.4|44956.4|44971.4|44951.4|44976.4|44956.4|44971.4|44951.4|3
1727194280000|2024-09-24 16:11:20|44966.4|44946.4|44961.4|44941.4|44966.4|44946.4|44961.4|44941.4|20
1727194290000|2024-09-24 16:11:30|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|8
1727194300000|2024-09-24 16:11:40|44963.9|44943.9|44963.1|44943.1|44966.4|44946.4|44963.1|44943.1|3
1727194310000|2024-09-24 16:11:50|44963.9|44943.9|44971.4|44951.4|44971.4|44951.4|44963.9|44943.9|0
1727194320000|2024-09-24 16:12:00|44970.6|44950.6|44973.9|44953.9|44973.9|44953.9|44970.6|44950.6|1
1727194330000|2024-09-24 16:12:10|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|6
1727194340000|2024-09-24 16:12:20|44978.9|44958.9|44978.9|44958.9|44978.9|44958.9|44978.9|44958.9|9
1727194350000|2024-09-24 16:12:30|44977.2|44957.2|44976.4|44956.4|44978.9|44958.9|44976.4|44956.4|7
1727194360000|2024-09-24 16:12:40|44973.9|44953.9|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|3
1727194370000|2024-09-24 16:12:50|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44973.9|44953.9|1
1727194380000|2024-09-24 16:13:00|44971.4|44951.4|44971.4|44951.4|44973.9|44953.9|44971.4|44951.4|13
1727194390000|2024-09-24 16:13:10|44969.7|44949.7|44968.9|44948.9|44971.4|44951.4|44966.4|44946.4|6
1727194400000|2024-09-24 16:13:20|44970.6|44950.6|44973.1|44953.1|44973.1|44953.1|44968.9|44948.9|3
1727194410000|2024-09-24 16:13:30|44971.4|44951.4|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|1
1727194420000|2024-09-24 16:13:40|44972.2|44952.2|44973.9|44953.9|44973.9|44953.9|44971.4|44951.4|1
1727194430000|2024-09-24 16:13:50|44972.2|44952.2|44975.6|44955.6|44975.6|44955.6|44971.4|44951.4|2
1727194440000|2024-09-24 16:14:00|44978.1|44958.1|44978.9|44958.9|44981.4|44961.4|44978.1|44958.1|2
1727194450000|2024-09-24 16:14:10|44984.8|44964.8|44981.4|44961.4|44985.6|44965.6|44981.4|44961.4|9
1727194460000|2024-09-24 16:14:20|44983.1|44963.1|44986.4|44966.4|44986.4|44966.4|44983.1|44963.1|6
1727194470000|2024-09-24 16:14:30|44985.6|44965.6|44978.9|44958.9|44985.6|44965.6|44977.2|44957.2|76
1727194480000|2024-09-24 16:14:40|44981.4|44961.4|44986.4|44966.4|44986.4|44966.4|44978.9|44958.9|2
1727194490000|2024-09-24 16:14:50|44984.7|44964.7|44986.4|44966.4|44988.9|44968.9|44984.7|44964.7|3
1727194500000|2024-09-24 16:15:00|44988.9|44968.9|44996.4|44976.4|44998.1|44978.1|44988.9|44968.9|11
1727194510000|2024-09-24 16:15:10|44997.2|44977.2|44991.4|44971.4|44997.2|44977.2|44991.4|44971.4|9
1727194520000|2024-09-24 16:15:20|44989.7|44969.7|44984.7|44964.7|44991.4|44971.4|44984.7|44964.7|49
1727194530000|2024-09-24 16:15:30|44983.9|44963.9|44983.9|44963.9|44988.9|44968.9|44982.2|44962.2|10
1727194540000|2024-09-24 16:15:40|44982.2|44962.2|44981.4|44961.4|44982.2|44962.2|44981.4|44961.4|7
1727194550000|2024-09-24 16:15:50|44979.7|44959.7|44979.7|44959.7|44981.4|44961.4|44979.7|44959.7|10
1727194560000|2024-09-24 16:16:00|44978.9|44958.9|44979.7|44959.7|44981.4|44961.4|44976.4|44956.4|3
1727194570000|2024-09-24 16:16:10|44978.9|44958.9|44978.9|44958.9|44981.4|44961.4|44976.4|44956.4|3
1727194580000|2024-09-24 16:16:20|44977.2|44957.2|44973.9|44953.9|44977.2|44957.2|44973.9|44953.9|11
1727194590000|2024-09-24 16:16:30|44971.4|44951.4|44971.4|44951.4|44972.2|44952.2|44971.4|44951.4|1
1727194600000|2024-09-24 16:16:40|44970.6|44950.6|44967.2|44947.2|44971.4|44951.4|44967.2|44947.2|4
1727194610000|2024-09-24 16:16:50|44965.5|44945.5|44963.9|44943.9|44966.4|44946.4|44963.9|44943.9|1
1727194620000|2024-09-24 16:17:00|44965.6|44945.6|44973.1|44953.1|44973.1|44953.1|44965.6|44945.6|2
1727194630000|2024-09-24 16:17:10|44971.4|44951.4|44972.2|44952.2|44973.1|44953.1|44971.4|44951.4|3
1727194640000|2024-09-24 16:17:20|44971.4|44951.4|44973.9|44953.9|44976.4|44956.4|44971.4|44951.4|3
1727194650000|2024-09-24 16:17:30|44972.2|44952.2|44958.7|44938.7|44973.9|44953.9|44958.7|44938.7|87
1727194660000|2024-09-24 16:17:40|44960.5|44940.5|44958.7|44938.7|44960.5|44940.5|44958|44938|1
1727194670000|2024-09-24 16:17:50|44958|44938|44963|44943|44963|44943|44958|44938|14
1727194680000|2024-09-24 16:18:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44963|44943|3
1727194690000|2024-09-24 16:18:10|44961.2|44941.2|44960.5|44940.5|44963|44943|44958.7|44938.7|3
1727194700000|2024-09-24 16:18:20|44961.2|44941.2|44965.5|44945.5|44965.5|44945.5|44958.7|44938.7|15
1727194710000|2024-09-24 16:18:30|44968|44948|44968|44948|44968|44948|44968|44948|1
1727194720000|2024-09-24 16:18:40|44969.7|44949.7|44969.7|44949.7|44972.2|44952.2|44969.7|44949.7|9
1727194730000|2024-09-24 16:18:50|44972.2|44952.2|44977.2|44957.2|44977.2|44957.2|44972.2|44952.2|4
1727194740000|2024-09-24 16:19:00|44978|44958|44978|44958|44978.7|44958.7|44975.5|44955.5|1
1727194750000|2024-09-24 16:19:10|44976.2|44956.2|44978|44958|44978|44958|44976.2|44956.2|1
1727194760000|2024-09-24 16:19:20|44980.5|44960.5|44973.7|44953.7|44980.5|44960.5|44973.7|44953.7|5
1727194770000|2024-09-24 16:19:30|||||||||6
1727194780000|2024-09-24 16:19:40|44974.5|44954.5|44975.5|44955.5|44976.2|44956.2|44974.5|44954.5|3
1727194790000|2024-09-24 16:19:50|44973.7|44953.7|44970.5|44950.5|44973.7|44953.7|44970.5|44950.5|4
1727194800000|2024-09-24 16:20:00|44972.2|44952.2|44966.2|44946.2|44975.5|44955.5|44966.2|44946.2|22
1727194810000|2024-09-24 16:20:10|44968|44948|44970.5|44950.5|44970.5|44950.5|44968|44948|6
1727194820000|2024-09-24 16:20:20|44975.5|44955.5|44976.2|44956.2|44976.2|44956.2|44975.5|44955.5|12
1727194830000|2024-09-24 16:20:30|||||||||4
1727194840000|2024-09-24 16:20:40|44975.5|44955.5|44975.5|44955.5|44976.2|44956.2|44973|44953|5
1727194850000|2024-09-24 16:20:50|44973.7|44953.7|44978|44958|44978|44958|44973|44953|2
1727194860000|2024-09-24 16:21:00|44978.7|44958.7|44975.5|44955.5|44978.7|44958.7|44973|44953|10
1727194870000|2024-09-24 16:21:10|44978|44958|44978|44958|44978|44958|44978|44958|1
1727194880000|2024-09-24 16:21:20|44978.7|44958.7|44972|44952|44978.7|44958.7|44972|44952|5
1727194890000|2024-09-24 16:21:30|||||||||3
1727194900000|2024-09-24 16:21:40|44969.5|44949.5|44969.5|44949.5|44972|44952|44967|44947|14
1727194910000|2024-09-24 16:21:50|44967|44947|44967|44947|44967|44947|44967|44947|19
1727194920000|2024-09-24 16:22:00|||||||||2
1727194930000|2024-09-24 16:22:10|44969.5|44949.5|44969.5|44949.5|44970.3|44950.3|44969.5|44949.5|3
1727194940000|2024-09-24 16:22:20|44970.3|44950.3|44966.3|44946.3|44970.3|44950.3|44966.3|44946.3|2
1727194950000|2024-09-24 16:22:30|44964.5|44944.5|44964.5|44944.5|44965.3|44945.3|44964.5|44944.5|9
1727194960000|2024-09-24 16:22:40|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44961.1|44941.1|20
1727194970000|2024-09-24 16:22:50|44964.5|44944.5|44967|44947|44967|44947|44964.5|44944.5|2
1727194980000|2024-09-24 16:23:00|44968.8|44948.8|44972|44952|44972|44952|44968.8|44948.8|11
1727194990000|2024-09-24 16:23:10|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|7
1727195000000|2024-09-24 16:23:20|44969.5|44949.5|44962|44942|44969.5|44949.5|44959.5|44939.5|10
1727195010000|2024-09-24 16:23:30|44960.3|44940.3|44964.5|44944.5|44964.5|44944.5|44959.5|44939.5|7
1727195020000|2024-09-24 16:23:40|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962|44942|1
1727195030000|2024-09-24 16:23:50|44964.5|44944.5|44970.3|44950.3|44972|44952|44964.5|44944.5|3
1727195040000|2024-09-24 16:24:00|44972|44952|44977|44957|44977|44957|44972|44952|2
1727195050000|2024-09-24 16:24:10|44974.5|44954.5|44974.5|44954.5|44977|44957|44974.5|44954.5|5
1727195060000|2024-09-24 16:24:20|44975.3|44955.3|44979.5|44959.5|44979.5|44959.5|44974.5|44954.5|3
1727195070000|2024-09-24 16:24:30|44980.3|44960.3|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|14
1727195080000|2024-09-24 16:24:40|44980.3|44960.3|44980.3|44960.3|44982|44962|44979.5|44959.5|4
1727195090000|2024-09-24 16:24:50|44979.5|44959.5|44982|44962|44983.8|44963.8|44979.5|44959.5|5
1727195100000|2024-09-24 16:25:00|44980.3|44960.3|44984.5|44964.5|44984.5|44964.5|44979.5|44959.5|4
1727195110000|2024-09-24 16:25:10|44983.8|44963.8|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|12
1727195120000|2024-09-24 16:25:20|44980.3|44960.3|44979.5|44959.5|44980.3|44960.3|44979.5|44959.5|1
1727195130000|2024-09-24 16:25:30|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44979.5|44959.5|1
1727195140000|2024-09-24 16:25:40|44979.5|44959.5|44972|44952|44980.3|44960.3|44972|44952|20
1727195150000|2024-09-24 16:25:50|44971.3|44951.3|44969.5|44949.5|44972|44952|44969.5|44949.5|3
1727195160000|2024-09-24 16:26:00|44970.3|44950.3|44966.1|44946.1|44971.1|44951.1|44966.1|44946.1|23
1727195170000|2024-09-24 16:26:10|44960.2|44940.2|44961.1|44941.1|44961.1|44941.1|44959.4|44939.4|20
1727195180000|2024-09-24 16:26:20|44961.9|44941.9|44963.6|44943.6|44963.6|44943.6|44961.9|44941.9|11
1727195190000|2024-09-24 16:26:30|44960.2|44940.2|44958.6|44938.6|44961.9|44941.9|44956.1|44936.1|9
1727195200000|2024-09-24 16:26:40|44956.9|44936.9|44956.1|44936.1|44958.6|44938.6|44956.1|44936.1|5
1727195210000|2024-09-24 16:26:50|44957.8|44937.8|44956.1|44936.1|44957.8|44937.8|44956.1|44936.1|15
1727195220000|2024-09-24 16:27:00|44957.8|44937.8|44953.6|44933.6|44960.3|44940.3|44953.6|44933.6|9
1727195230000|2024-09-24 16:27:10|44951.9|44931.9|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|14
1727195240000|2024-09-24 16:27:20|44951.1|44931.1|44952|44932|44953.6|44933.6|44949.5|44929.5|15
1727195250000|2024-09-24 16:27:30|44950.3|44930.3|44956.3|44936.3|44958.8|44938.8|44950.3|44930.3|27
1727195260000|2024-09-24 16:27:40|44954.5|44934.5|44957|44937|44960.3|44940.3|44954.5|44934.5|15
1727195270000|2024-09-24 16:27:50|44959.5|44939.5|44952.8|44932.8|44959.5|44939.5|44952.8|44932.8|10
1727195280000|2024-09-24 16:28:00|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44950.3|44930.3|37
1727195290000|2024-09-24 16:28:10|44949.4|44929.4|44951.1|44931.1|44951.1|44931.1|44949.4|44929.4|3
1727195300000|2024-09-24 16:28:20|44949.4|44929.4|44948.6|44928.6|44951.1|44931.1|44948.6|44928.6|0
1727195310000|2024-09-24 16:28:30|44949.4|44929.4|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|7
1727195320000|2024-09-24 16:28:40|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|5
1727195330000|2024-09-24 16:28:50|44955.3|44935.3|44956.1|44936.1|44956.9|44936.9|44955.3|44935.3|3
1727195340000|2024-09-24 16:29:00|44956.9|44936.9|44956.1|44936.1|44956.9|44936.9|44955.3|44935.3|5
1727195350000|2024-09-24 16:29:10|44954.4|44934.4|44951.9|44931.9|44954.4|44934.4|44948.6|44928.6|58
1727195360000|2024-09-24 16:29:20|44951.1|44931.1|44948.6|44928.6|44951.1|44931.1|44948.6|44928.6|1
1727195370000|2024-09-24 16:29:30|44946.9|44926.9|44948.6|44928.6|44948.6|44928.6|44946.1|44926.1|2
1727195380000|2024-09-24 16:29:40|44950.3|44930.3|44951.1|44931.1|44951.1|44931.1|44948.6|44928.6|3
1727195390000|2024-09-24 16:29:50|44948.6|44928.6|44941.1|44921.1|44948.6|44928.6|44941.1|44921.1|16
1727195400000|2024-09-24 16:30:00|44940.2|44920.2|44934.4|44914.4|44941.1|44921.1|44933.6|44913.6|18
1727195410000|2024-09-24 16:30:10|44936.1|44916.1|44936.9|44916.9|44936.9|44916.9|44933.6|44913.6|7
1727195420000|2024-09-24 16:30:20|44936.1|44916.1|44938.6|44918.6|44938.6|44918.6|44933.5|44913.5|10
1727195430000|2024-09-24 16:30:30|44940.3|44920.3|44941.1|44921.1|44942.8|44922.8|44939.4|44919.4|22
1727195440000|2024-09-24 16:30:40|44939.4|44919.4|44943.6|44923.6|44943.6|44923.6|44938.6|44918.6|13
1727195450000|2024-09-24 16:30:50|44941.1|44921.1|44943.6|44923.6|44943.6|44923.6|44941.1|44921.1|4
1727195460000|2024-09-24 16:31:00|44946.1|44926.1|44948.6|44928.6|44948.6|44928.6|44946.1|44926.1|15
1727195470000|2024-09-24 16:31:10|44946.9|44926.9|44946.1|44926.1|44948.6|44928.6|44943.6|44923.6|19
1727195480000|2024-09-24 16:31:20|44943.6|44923.6|44946.1|44926.1|44946.1|44926.1|44942.8|44922.8|5
1727195490000|2024-09-24 16:31:30|44944.4|44924.4|44946.1|44926.1|44946.1|44926.1|44943.6|44923.6|3
1727195500000|2024-09-24 16:31:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.1|44926.1|3
1727195510000|2024-09-24 16:31:50|||||||||10
1727195520000|2024-09-24 16:32:00|44948.6|44928.6|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|16
1727195530000|2024-09-24 16:32:10|44951.1|44931.1|44947.7|44927.7|44951.9|44931.9|44947.7|44927.7|6
1727195540000|2024-09-24 16:32:20|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.1|44931.1|2
1727195550000|2024-09-24 16:32:30|44951.1|44931.1|44946.9|44926.9|44951.1|44931.1|44946.9|44926.9|9
1727195560000|2024-09-24 16:32:40|44945.2|44925.2|44943.6|44923.6|44945.2|44925.2|44941.9|44921.9|11
1727195570000|2024-09-24 16:32:50|44944.4|44924.4|44941.1|44921.1|44946.9|44926.9|44941.1|44921.1|4
1727195580000|2024-09-24 16:33:00|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|16
1727195590000|2024-09-24 16:33:10|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|10
1727195600000|2024-09-24 16:33:20|44941.9|44921.9|44947.8|44927.8|44950.3|44930.3|44941.9|44921.9|12
1727195610000|2024-09-24 16:33:30|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44946.1|44926.1|18
1727195620000|2024-09-24 16:33:40|44951.1|44931.1|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|16
1727195630000|2024-09-24 16:33:50|44956.1|44936.1|44949.4|44929.4|44956.1|44936.1|44949.4|44929.4|6
1727195640000|2024-09-24 16:34:00|44951.1|44931.1|44956.9|44936.9|44956.9|44936.9|44950.3|44930.3|32
1727195650000|2024-09-24 16:34:10|44958.6|44938.6|44961.1|44941.1|44963.6|44943.6|44956.1|44936.1|20
1727195660000|2024-09-24 16:34:20|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.1|44941.1|3
1727195670000|2024-09-24 16:34:30|44961.1|44941.1|44961.9|44941.9|44963.6|44943.6|44961.1|44941.1|2
1727195680000|2024-09-24 16:34:40|44961.1|44941.1|44956.9|44936.9|44961.1|44941.1|44956.9|44936.9|8
1727195690000|2024-09-24 16:34:50|||||||||1
1727195700000|2024-09-24 16:35:00|44956.1|44936.1|44951.1|44931.1|44956.1|44936.1|44951.1|44931.1|10
1727195710000|2024-09-24 16:35:10|44950.3|44930.3|44950.3|44930.3|44951.1|44931.1|44950.3|44930.3|56
1727195720000|2024-09-24 16:35:20|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1727195730000|2024-09-24 16:35:30|44951.1|44931.1|44951.9|44931.9|44951.9|44931.9|44951.1|44931.1|19
1727195740000|2024-09-24 16:35:40|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|44951.1|44931.1|32
1727195750000|2024-09-24 16:35:50|44953.6|44933.6|44951.1|44931.1|44953.6|44933.6|44951.1|44931.1|6
1727195760000|2024-09-24 16:36:00|44952.9|44932.9|44956.1|44936.1|44956.1|44936.1|44951.1|44931.1|7
1727195770000|2024-09-24 16:36:10|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|30
1727195780000|2024-09-24 16:36:20|||||||||3
1727195790000|2024-09-24 16:36:30|44958.6|44938.6|44961.1|44941.1|44961.1|44941.1|44957.9|44937.9|139
1727195800000|2024-09-24 16:36:40|44964.6|44944.6|44965.4|44945.4|44972.1|44952.1|44964.6|44944.6|21
1727195810000|2024-09-24 16:36:50|44967.1|44947.1|44966.1|44946.1|44976.3|44956.3|44966.1|44946.1|13
1727195820000|2024-09-24 16:37:00|44967.9|44947.9|44960.4|44940.4|44967.9|44947.9|44960.4|44940.4|34
1727195830000|2024-09-24 16:37:10|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|10
1727195840000|2024-09-24 16:37:20|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|20
1727195850000|2024-09-24 16:37:30|44959.6|44939.6|44965.5|44945.5|44967.2|44947.2|44959.6|44939.6|16
1727195860000|2024-09-24 16:37:40|44968|44948|44964.6|44944.6|44968.8|44948.8|44964.6|44944.6|20
1727195870000|2024-09-24 16:37:50|44962.1|44942.1|44962.1|44942.1|44962.9|44942.9|44960.4|44940.4|6
1727195880000|2024-09-24 16:38:00|44962.9|44942.9|44965.4|44945.4|44965.4|44945.4|44962.9|44942.9|36
1727195890000|2024-09-24 16:38:10|44966.1|44946.1|44964.6|44944.6|44966.1|44946.1|44964.6|44944.6|12
1727195900000|2024-09-24 16:38:20|||||||||7
1727195910000|2024-09-24 16:38:30|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44961.3|44941.3|2
1727195920000|2024-09-24 16:38:40|44964.6|44944.6|44962.1|44942.1|44964.6|44944.6|44959.6|44939.6|13
1727195930000|2024-09-24 16:38:50|44964.6|44944.6|44962.1|44942.1|44965.4|44945.4|44962.1|44942.1|5
1727195940000|2024-09-24 16:39:00|44964.6|44944.6|44967.9|44947.9|44967.9|44947.9|44964.6|44944.6|12
1727195950000|2024-09-24 16:39:10|44965.4|44945.4|44962.9|44942.9|44967.1|44947.1|44962.9|44942.9|27
1727195960000|2024-09-24 16:39:20|44961.1|44941.1|44962.9|44942.9|44962.9|44942.9|44961.1|44941.1|1
1727195970000|2024-09-24 16:39:30|44961.1|44941.1|44962.9|44942.9|44964.6|44944.6|44961.1|44941.1|6
1727195980000|2024-09-24 16:39:40|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|6
1727195990000|2024-09-24 16:39:50|44959.6|44939.6|44960.4|44940.4|44960.4|44940.4|44959.6|44939.6|3
1727196000000|2024-09-24 16:40:00|44959.6|44939.6|44960.4|44940.4|44964.6|44944.6|44959.6|44939.6|41
1727196010000|2024-09-24 16:40:10|44959.6|44939.6|44965.4|44945.4|44965.4|44945.4|44959.6|44939.6|5
1727196020000|2024-09-24 16:40:20|44964.6|44944.6|44964.6|44944.6|44965.4|44945.4|44964.6|44944.6|6
1727196030000|2024-09-24 16:40:30|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44961.1|44941.1|10
1727196040000|2024-09-24 16:40:40|44961.1|44941.1|44962.1|44942.1|44964.6|44944.6|44961.1|44941.1|7
1727196050000|2024-09-24 16:40:50|44960.4|44940.4|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|14
1727196060000|2024-09-24 16:41:00|44960.4|44940.4|44959.6|44939.6|44962.1|44942.1|44958.8|44938.8|11
1727196070000|2024-09-24 16:41:10|44958.8|44938.8|44959.6|44939.6|44959.6|44939.6|44957.9|44937.9|5
1727196080000|2024-09-24 16:41:20|44957.1|44937.1|44945.4|44925.4|44957.1|44937.1|44945.4|44925.4|30
1727196090000|2024-09-24 16:41:30|44949.6|44929.6|44950.4|44930.4|44950.4|44930.4|44949.6|44929.6|5
1727196100000|2024-09-24 16:41:40|44954.6|44934.6|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|18
1727196110000|2024-09-24 16:41:50|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|7
1727196120000|2024-09-24 16:42:00|44949.6|44929.6|44934.6|44914.6|44949.6|44929.6|44934.6|44914.6|25
1727196130000|2024-09-24 16:42:10|44935.4|44915.4|44939.6|44919.6|44944.6|44924.6|44935.4|44915.4|35
1727196140000|2024-09-24 16:42:20|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44937.1|44917.1|10
1727196150000|2024-09-24 16:42:30|44939.6|44919.6|44944.6|44924.6|44944.6|44924.6|44939.6|44919.6|10
1727196160000|2024-09-24 16:42:40|44947.1|44927.1|44945.4|44925.4|44949.6|44929.6|44945.4|44925.4|5
1727196170000|2024-09-24 16:42:50|44947.1|44927.1|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|2
1727196180000|2024-09-24 16:43:00|44947.1|44927.1|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|24
1727196190000|2024-09-24 16:43:10|44942.9|44922.9|44944.6|44924.6|44945.4|44925.4|44942.1|44922.1|25
1727196200000|2024-09-24 16:43:20|44942.9|44922.9|44944.6|44924.6|44944.6|44924.6|44942.1|44922.1|4
1727196210000|2024-09-24 16:43:30|44942.1|44922.1|44939.6|44919.6|44942.9|44922.9|44939.6|44919.6|26
1727196220000|2024-09-24 16:43:40|44940.4|44920.4|44937.1|44917.1|44944.6|44924.6|44937.1|44917.1|12
1727196230000|2024-09-24 16:43:50|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44935.4|44915.4|3
1727196240000|2024-09-24 16:44:00|44941.3|44921.3|44943|44923|44943|44923|44941.3|44921.3|16
1727196250000|2024-09-24 16:44:10|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|30
1727196260000|2024-09-24 16:44:20|44943.8|44923.8|44943.8|44923.8|44944.6|44924.6|44943.8|44923.8|1
1727196270000|2024-09-24 16:44:30|44944.6|44924.6|44945.4|44925.4|44945.4|44925.4|44942.9|44922.9|7
1727196280000|2024-09-24 16:44:40|44946.2|44926.2|44945.4|44925.4|44946.2|44926.2|44945.4|44925.4|4
1727196290000|2024-09-24 16:44:50|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44942.9|44922.9|12
1727196300000|2024-09-24 16:45:00|44945.4|44925.4|44947.9|44927.9|44947.9|44927.9|44944.6|44924.6|18
1727196310000|2024-09-24 16:45:10|44949.6|44929.6|44950.4|44930.4|44951.2|44931.2|44949.6|44929.6|11
1727196320000|2024-09-24 16:45:20|44947.9|44927.9|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|18
1727196330000|2024-09-24 16:45:30|44949.6|44929.6|44950.4|44930.4|44950.4|44930.4|44949.6|44929.6|0
1727196340000|2024-09-24 16:45:40|44952.1|44932.1|44952.9|44932.9|44952.9|44932.9|44950.4|44930.4|7
1727196350000|2024-09-24 16:45:50|44952.1|44932.1|44952.9|44932.9|44955.4|44935.4|44952.1|44932.1|15
1727196360000|2024-09-24 16:46:00|44952.1|44932.1|44964.6|44944.6|44964.6|44944.6|44950.4|44930.4|50
1727196370000|2024-09-24 16:46:10|44965.4|44945.4|44966.3|44946.3|44967.9|44947.9|44965.4|44945.4|11
1727196380000|2024-09-24 16:46:20|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|44963.8|44943.8|3
1727196390000|2024-09-24 16:46:30|44961.2|44941.2|44965.4|44945.4|44965.4|44945.4|44961.2|44941.2|12
1727196400000|2024-09-24 16:46:40|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|3
1727196410000|2024-09-24 16:46:50|||||||||8
1727196420000|2024-09-24 16:47:00|44959.6|44939.6|44957.9|44937.9|44960.4|44940.4|44954.6|44934.6|21
1727196430000|2024-09-24 16:47:10|44960.4|44940.4|44962.9|44942.9|44962.9|44942.9|44960.4|44940.4|10
1727196440000|2024-09-24 16:47:20|44960.4|44940.4|44961.2|44941.2|44961.2|44941.2|44960.4|44940.4|2
1727196450000|2024-09-24 16:47:30|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|13
1727196460000|2024-09-24 16:47:40|44958.7|44938.7|44962.9|44942.9|44962.9|44942.9|44957.9|44937.9|5
1727196470000|2024-09-24 16:47:50|44965.4|44945.4|44971.2|44951.2|44972.9|44952.9|44965.4|44945.4|18
1727196480000|2024-09-24 16:48:00|44970.4|44950.4|44967.1|44947.1|44970.4|44950.4|44967.1|44947.1|25
1727196490000|2024-09-24 16:48:10|44965.4|44945.4|44970.4|44950.4|44970.4|44950.4|44965.4|44945.4|10
1727196500000|2024-09-24 16:48:20|44972.1|44952.1|44986.2|44966.2|44986.2|44966.2|44970.4|44950.4|32
1727196510000|2024-09-24 16:48:30|44987.9|44967.9|44989.6|44969.6|44990.4|44970.4|44987.9|44967.9|22
1727196520000|2024-09-24 16:48:40|44987.1|44967.1|44990.4|44970.4|44992.1|44972.1|44987.1|44967.1|7
1727196530000|2024-09-24 16:48:50|44989.6|44969.6|44989.6|44969.6|44992.1|44972.1|44987.9|44967.9|19
1727196540000|2024-09-24 16:49:00|44990.4|44970.4|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|26
1727196550000|2024-09-24 16:49:10|44994.6|44974.6|44996.2|44976.2|44996.2|44976.2|44994.6|44974.6|22
1727196560000|2024-09-24 16:49:20|44995.4|44975.4|44997.9|44977.9|44997.9|44977.9|44995.4|44975.4|7
1727196570000|2024-09-24 16:49:30|44999.6|44979.6|44997.9|44977.9|44999.6|44979.6|44997.1|44977.1|10
1727196580000|2024-09-24 16:49:40|44997.1|44977.1|45009.6|44989.6|45009.6|44989.6|44997.1|44977.1|25
1727196590000|2024-09-24 16:49:50|45006.3|44986.3|45007.1|44987.1|45009.6|44989.6|45004.6|44984.6|34
1727196600000|2024-09-24 16:50:00|45005.4|44985.4|45007.1|44987.1|45007.1|44987.1|45004.6|44984.6|19
1727196610000|2024-09-24 16:50:10|45008.8|44988.8|45017.1|44997.1|45018.8|44998.8|45008.8|44988.8|20
1727196620000|2024-09-24 16:50:20|45016.3|44996.3|45020.4|45000.4|45022.1|45002.1|45016.3|44996.3|12
1727196630000|2024-09-24 16:50:30|45019.6|44999.6|45020.4|45000.4|45022.1|45002.1|45019.6|44999.6|14
1727196640000|2024-09-24 16:50:40|45019.6|44999.6|45014.6|44994.6|45019.6|44999.6|45014.6|44994.6|11
1727196650000|2024-09-24 16:50:50|45012.1|44992.1|45007.9|44987.9|45012.1|44992.1|45006.2|44986.2|13
1727196660000|2024-09-24 16:51:00|45010.4|44990.4|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|16
1727196670000|2024-09-24 16:51:10|45007.1|44987.1|45005.4|44985.4|45009.6|44989.6|45004.6|44984.6|13
1727196680000|2024-09-24 16:51:20|45007.1|44987.1|45005.4|44985.4|45009.6|44989.6|45005.4|44985.4|8
1727196690000|2024-09-24 16:51:30|45007.1|44987.1|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|7
1727196700000|2024-09-24 16:51:40|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45009.6|44989.6|0
1727196710000|2024-09-24 16:51:50|45009.6|44989.6|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|10
1727196720000|2024-09-24 16:52:00|45007.1|44987.1|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|14
1727196730000|2024-09-24 16:52:10|45004.6|44984.6|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|27
1727196740000|2024-09-24 16:52:20|45011.3|44991.3|45014.6|44994.6|45015.4|44995.4|45011.3|44991.3|7
1727196750000|2024-09-24 16:52:30|45013.8|44993.8|45013.8|44993.8|45014.6|44994.6|45013.8|44993.8|5
1727196760000|2024-09-24 16:52:40|45014.6|44994.6|45009.6|44989.6|45014.6|44994.6|45009.6|44989.6|38
1727196770000|2024-09-24 16:52:50|45010.4|44990.4|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|18
1727196780000|2024-09-24 16:53:00|45004.6|44984.6|45005.4|44985.4|45009.6|44989.6|45004.6|44984.6|32
1727196790000|2024-09-24 16:53:10|45007.1|44987.1|45009.6|44989.6|45009.6|44989.6|45004.6|44984.6|4
1727196800000|2024-09-24 16:53:20|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|13
1727196810000|2024-09-24 16:53:30|45012.1|44992.1|45010.4|44990.4|45014.6|44994.6|45010.4|44990.4|14
1727196820000|2024-09-24 16:53:40|45011.2|44991.2|45014.6|44994.6|45014.6|44994.6|45011.2|44991.2|6
1727196830000|2024-09-24 16:53:50|45017.9|44997.9|45020.4|45000.4|45020.4|45000.4|45017.9|44997.9|22
1727196840000|2024-09-24 16:54:00|45022.9|45002.9|45029.6|45009.6|45030.4|45010.4|45022.9|45002.9|72
1727196850000|2024-09-24 16:54:10|45031.3|45011.3|45029.6|45009.6|45033.8|45013.8|45029.6|45009.6|7
1727196860000|2024-09-24 16:54:20|||||||||11
1727196870000|2024-09-24 16:54:30|||||||||10
1727196880000|2024-09-24 16:54:40|45030.4|45010.4|45027.9|45007.9|45030.4|45010.4|45027.9|45007.9|15
1727196890000|2024-09-24 16:54:50|45027.1|45007.1|45025.4|45005.4|45027.1|45007.1|45024.6|45004.6|13
1727196900000|2024-09-24 16:55:00|45027.1|45007.1|45027.9|45007.9|45027.9|45007.9|45025.4|45005.4|12
1727196910000|2024-09-24 16:55:10|45029.6|45009.6|45032.1|45012.1|45032.1|45012.1|45027.9|45007.9|8
1727196920000|2024-09-24 16:55:20|45032.9|45012.9|45034.6|45014.6|45034.6|45014.6|45032.9|45012.9|8
1727196930000|2024-09-24 16:55:30|45036.3|45016.3|45037.9|45017.9|45040.4|45020.4|45036.3|45016.3|16
1727196940000|2024-09-24 16:55:40|45037.1|45017.1|45039.6|45019.6|45040.4|45020.4|45035.4|45015.4|8
1727196950000|2024-09-24 16:55:50|45040.4|45020.4|45035.4|45015.4|45040.4|45020.4|45035.4|45015.4|60
1727196960000|2024-09-24 16:56:00|45033.7|45013.7|45033.8|45013.8|45033.8|45013.8|45026.2|45006.2|23
1727196970000|2024-09-24 16:56:10|45032.1|45012.1|45033.8|45013.8|45033.8|45013.8|45032.1|45012.1|6
1727196980000|2024-09-24 16:56:20|45033.1|45013.1|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|18
1727196990000|2024-09-24 16:56:30|45032.1|45012.1|45034.6|45014.6|45034.6|45014.6|45029.6|45009.6|37
1727197000000|2024-09-24 16:56:40|45035.4|45015.4|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|23
1727197010000|2024-09-24 16:56:50|45032.1|45012.1|45029.6|45009.6|45032.1|45012.1|45029.6|45009.6|5
1727197020000|2024-09-24 16:57:00|45030.4|45010.4|45032.1|45012.1|45034.6|45014.6|45029.6|45009.6|18
1727197030000|2024-09-24 16:57:10|45034.6|45014.6|45029.6|45009.6|45034.6|45014.6|45029.6|45009.6|14
1727197040000|2024-09-24 16:57:20|45034.6|45014.6|45032.1|45012.1|45034.6|45014.6|45032.1|45012.1|18
1727197050000|2024-09-24 16:57:30|45030.4|45010.4|45030.4|45010.4|45032.1|45012.1|45030.4|45010.4|3
1727197060000|2024-09-24 16:57:40|45032.1|45012.1|45032.9|45012.9|45034.6|45014.6|45032.1|45012.1|10
1727197070000|2024-09-24 16:57:50|45032.1|45012.1|45035.4|45015.4|45035.4|45015.4|45030.4|45010.4|15
1727197080000|2024-09-24 16:58:00|45034.6|45014.6|45023.1|45003.1|45039.6|45019.6|45023.1|45003.1|182
1727197090000|2024-09-24 16:58:10|45021.4|45001.4|45023.9|45003.9|45023.9|45003.9|45018.9|44998.9|97
1727197100000|2024-09-24 16:58:20|45025.6|45005.6|45031.4|45011.4|45031.4|45011.4|45023.9|45003.9|75
1727197110000|2024-09-24 16:58:30|45032.1|45012.1|45033.9|45013.9|45037.1|45017.1|45032.1|45012.1|70
1727197120000|2024-09-24 16:58:40|45034.6|45014.6|45040.4|45020.4|45040.4|45020.4|45034.6|45014.6|52
1727197130000|2024-09-24 16:58:50|45038.7|45018.7|45040.4|45020.4|45040.4|45020.4|45037.1|45017.1|45
1727197140000|2024-09-24 16:59:00|45042.1|45022.1|45037.1|45017.1|45044.6|45024.6|45037.1|45017.1|87
1727197150000|2024-09-24 16:59:10|45039.6|45019.6|45042.1|45022.1|45042.1|45022.1|45039.6|45019.6|65
1727197160000|2024-09-24 16:59:20|45040.4|45020.4|45045.4|45025.4|45049.6|45029.6|45040.4|45020.4|76
1727197170000|2024-09-24 16:59:30|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45044.6|45024.6|74
1727197180000|2024-09-24 16:59:40|45047.9|45027.9|45035.4|45015.4|45047.9|45027.9|45035.4|45015.4|140
1727197190000|2024-09-24 16:59:50|45034.6|45014.6|45029.6|45009.6|45034.6|45014.6|45027.9|45007.9|85
1727197200000|2024-09-24 17:00:00|45025.4|45005.4|45027.9|45007.9|45030.4|45010.4|45025.4|45005.4|28
1727197210000|2024-09-24 17:00:10|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|45026.4|45006.4|51
1727197220000|2024-09-24 17:00:20|45027.9|45007.9|45027.9|45007.9|45029.6|45009.6|45027.9|45007.9|38
1727197230000|2024-09-24 17:00:30|45026.2|45006.2|45025.4|45005.4|45026.2|45006.2|45025.4|45005.4|15
1727197240000|2024-09-24 17:00:40|45020.4|45000.4|45014.6|44994.6|45020.4|45000.4|45013.9|44993.9|14
1727197250000|2024-09-24 17:00:50|45011.4|44991.4|45012.1|44992.1|45012.9|44992.9|45009.6|44989.6|12
1727197260000|2024-09-24 17:01:00|45014.6|44994.6|45012.1|44992.1|45014.6|44994.6|45012.1|44992.1|1
1727197270000|2024-09-24 17:01:10|45012.9|44992.9|45012.1|44992.1|45012.9|44992.9|45012.1|44992.1|19
1727197280000|2024-09-24 17:01:20|45010.4|44990.4|45006.2|44986.2|45012.1|44992.1|45006.2|44986.2|41
1727197290000|2024-09-24 17:01:30|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45003.7|44983.7|11
1727197300000|2024-09-24 17:01:40|45003.7|44983.7|44995.4|44975.4|45003.7|44983.7|44993.7|44973.7|5
1727197310000|2024-09-24 17:01:50|44992.1|44972.1|44998.7|44978.7|44998.7|44978.7|44992.1|44972.1|50
1727197320000|2024-09-24 17:02:00|45000.4|44980.4|45005.4|44985.4|45005.4|44985.4|45000.4|44980.4|9
1727197330000|2024-09-24 17:02:10|45006.2|44986.2|45010.4|44990.4|45010.4|44990.4|45006.2|44986.2|16
1727197340000|2024-09-24 17:02:20|45009.6|44989.6|45005.4|44985.4|45010.4|44990.4|45005.4|44985.4|15
1727197350000|2024-09-24 17:02:30|45004.6|44984.6|45004.6|44984.6|45005.4|44985.4|45004.6|44984.6|4
1727197360000|2024-09-24 17:02:40|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45004.6|44984.6|2
1727197370000|2024-09-24 17:02:50|45007.9|44987.9|45010.4|44990.4|45010.4|44990.4|45007.9|44987.9|7
1727197380000|2024-09-24 17:03:00|45007.1|44987.1|45010.4|44990.4|45012.9|44992.9|45007.1|44987.1|5
1727197390000|2024-09-24 17:03:10|45012.9|44992.9|45010.4|44990.4|45015.4|44995.4|45010.4|44990.4|12
1727197400000|2024-09-24 17:03:20|45009.6|44989.6|45009.6|44989.6|45010.4|44990.4|45009.6|44989.6|0
1727197410000|2024-09-24 17:03:30|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45006.2|44986.2|6
1727197420000|2024-09-24 17:03:40|45007.9|44987.9|45012.9|44992.9|45012.9|44992.9|45007.9|44987.9|19
1727197430000|2024-09-24 17:03:50|45013.7|44993.7|45012.9|44992.9|45014.7|44994.7|45012.9|44992.9|2
1727197440000|2024-09-24 17:04:00|45013.7|44993.7|45012.9|44992.9|45013.7|44993.7|45012.9|44992.9|4
1727197450000|2024-09-24 17:04:10|45011.2|44991.2|45012.9|44992.9|45012.9|44992.9|45010.4|44990.4|17
1727197460000|2024-09-24 17:04:20|45012.2|44992.2|45010.4|44990.4|45014.7|44994.7|45010.4|44990.4|3
1727197470000|2024-09-24 17:04:30|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|3
1727197480000|2024-09-24 17:04:40|||||||||2
1727197490000|2024-09-24 17:04:50|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|0
1727197500000|2024-09-24 17:05:00|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45007.2|44987.2|1
1727197510000|2024-09-24 17:05:10|45007.9|44987.9|45006.4|44986.4|45007.9|44987.9|45006.4|44986.4|11
1727197520000|2024-09-24 17:05:20|45007.2|44987.2|45010.4|44990.4|45012.2|44992.2|45006.4|44986.4|16
1727197530000|2024-09-24 17:05:30|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|2
1727197540000|2024-09-24 17:05:40|45007.9|44987.9|45012.9|44992.9|45012.9|44992.9|45007.9|44987.9|8
1727197550000|2024-09-24 17:05:50|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|6
1727197560000|2024-09-24 17:06:00|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45015.4|44995.4|3
1727197570000|2024-09-24 17:06:10|45015.4|44995.4|45015.4|44995.4|45016.2|44996.2|45012.9|44992.9|11
1727197580000|2024-09-24 17:06:20|45016.2|44996.2|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|0
1727197590000|2024-09-24 17:06:30|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45015.4|44995.4|1
1727197600000|2024-09-24 17:06:40|45015.4|44995.4|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|1
1727197610000|2024-09-24 17:06:50|45011.2|44991.2|45011.2|44991.2|45011.2|44991.2|45010.4|44990.4|9
1727197620000|2024-09-24 17:07:00|45010.4|44990.4|45014.7|44994.7|45014.7|44994.7|45010.4|44990.4|10
1727197630000|2024-09-24 17:07:10|45015.4|44995.4|45015.4|44995.4|45015.4|44995.4|45012.2|44992.2|10
1727197640000|2024-09-24 17:07:20|45016.2|44996.2|45015.4|44995.4|45016.2|44996.2|45015.4|44995.4|2
1727197650000|2024-09-24 17:07:30|45016.2|44996.2|45017.9|44997.9|45017.9|44997.9|45015.4|44995.4|7
1727197660000|2024-09-24 17:07:40|45016.2|44996.2|45017.9|44997.9|45017.9|44997.9|45012.9|44992.9|18
1727197670000|2024-09-24 17:07:50|45015.4|44995.4|45020.4|45000.4|45020.4|45000.4|45015.4|44995.4|14
1727197680000|2024-09-24 17:08:00|45022.2|45002.2|45022.9|45002.9|45022.9|45002.9|45022.2|45002.2|9
1727197690000|2024-09-24 17:08:10|45025.4|45005.4|45031.4|45011.4|45031.4|45011.4|45025.4|45005.4|2
1727197700000|2024-09-24 17:08:20|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|2
1727197710000|2024-09-24 17:08:30|45030.4|45010.4|45032.9|45012.9|45032.9|45012.9|45030.4|45010.4|9
1727197720000|2024-09-24 17:08:40|45031.2|45011.2|45032.9|45012.9|45032.9|45012.9|45031.2|45011.2|4
1727197730000|2024-09-24 17:08:50|45030.4|45010.4|45032.9|45012.9|45032.9|45012.9|45030.4|45010.4|7
1727197740000|2024-09-24 17:09:00|45031.2|45011.2|45032.9|45012.9|45033.7|45013.7|45030.4|45010.4|4
1727197750000|2024-09-24 17:09:10|45033.7|45013.7|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|20
1727197760000|2024-09-24 17:09:20|45028.7|45008.7|45027|45007|45028.7|45008.7|45027|45007|4
1727197770000|2024-09-24 17:09:30|45026.2|45006.2|45024.5|45004.5|45026.2|45006.2|45024.5|45004.5|9
1727197780000|2024-09-24 17:09:40|45026.2|45006.2|45023.7|45003.7|45027|45007|45023.7|45003.7|0
1727197790000|2024-09-24 17:09:50|45022.9|45002.9|45023.7|45003.7|45023.7|45003.7|45022.2|45002.2|5
1727197800000|2024-09-24 17:10:00|45025.4|45005.4|45037.2|45017.2|45037.2|45017.2|45025.4|45005.4|22
1727197810000|2024-09-24 17:10:10|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|0
1727197820000|2024-09-24 17:10:20|45038.7|45018.7|45038|45018|45038.7|45018.7|45037.9|45017.9|0
1727197830000|2024-09-24 17:10:30|||||||||9
1727197840000|2024-09-24 17:10:40|45039.7|45019.7|45043.7|45023.7|45043.7|45023.7|45039.7|45019.7|62
1727197850000|2024-09-24 17:10:50|45045.5|45025.5|45046.2|45026.2|45046.2|45026.2|45045.5|45025.5|14
1727197860000|2024-09-24 17:11:00|45047|45027|45061.2|45041.2|45061.2|45041.2|45047|45027|52
1727197870000|2024-09-24 17:11:10|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063|45043|5
1727197880000|2024-09-24 17:11:20|45065.5|45045.5|45065.5|45045.5|45068|45048|45065.5|45045.5|22
1727197890000|2024-09-24 17:11:30|45063|45043|45063|45043|45065.5|45045.5|45063|45043|12
1727197900000|2024-09-24 17:11:40|45062.2|45042.2|45062.2|45042.2|45063|45043|45060.5|45040.5|4
1727197910000|2024-09-24 17:11:50|45063|45043|45074.7|45054.7|45074.7|45054.7|45063|45043|80
1727197920000|2024-09-24 17:12:00|45076.4|45056.4|45083.9|45063.9|45083.9|45063.9|45076.4|45056.4|21
1727197930000|2024-09-24 17:12:10|45085.6|45065.6|45083.9|45063.9|45085.6|45065.6|45083.9|45063.9|3
1727197940000|2024-09-24 17:12:20|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|45083.1|45063.1|14
1727197950000|2024-09-24 17:12:30|45078.9|45058.9|45076.4|45056.4|45078.9|45058.9|45076.4|45056.4|30
1727197960000|2024-09-24 17:12:40|45074.7|45054.7|45071.4|45051.4|45074.7|45054.7|45071.4|45051.4|19
1727197970000|2024-09-24 17:12:50|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|2
1727197980000|2024-09-24 17:13:00|45069.8|45049.8|45070.6|45050.6|45070.6|45050.6|45069.8|45049.8|0
1727197990000|2024-09-24 17:13:10|45071.4|45051.4|45070.6|45050.6|45071.4|45051.4|45070.6|45050.6|4
1727198000000|2024-09-24 17:13:20|45071.4|45051.4|45073.1|45053.1|45073.1|45053.1|45071.4|45051.4|7
1727198010000|2024-09-24 17:13:30|45074.8|45054.8|45076.4|45056.4|45076.4|45056.4|45073.1|45053.1|6
1727198020000|2024-09-24 17:13:40|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|8
1727198030000|2024-09-24 17:13:50|||||||||3
1727198040000|2024-09-24 17:14:00|||||||||1
1727198060000|2024-09-24 17:14:20|45073.1|45053.1|45067.3|45047.3|45073.1|45053.1|45067.3|45047.3|2
1727198070000|2024-09-24 17:14:30|45065.6|45045.6|45062.2|45042.2|45065.6|45045.6|45062.2|45042.2|11
1727198080000|2024-09-24 17:14:40|45063.9|45043.9|45063.9|45043.9|45063.9|45043.9|45062.2|45042.2|0
1727198090000|2024-09-24 17:14:50|45063.1|45043.1|45063.9|45043.9|45063.9|45043.9|45063.1|45043.1|1
1727198100000|2024-09-24 17:15:00|45059.7|45039.7|45056.4|45036.4|45059.7|45039.7|45056.4|45036.4|8
1727198110000|2024-09-24 17:15:10|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45050.5|45030.5|10
1727198120000|2024-09-24 17:15:20|45053.9|45033.9|45044.7|45024.7|45053.9|45033.9|45043|45023|8
1727198130000|2024-09-24 17:15:30|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|9
1727198140000|2024-09-24 17:15:40|||||||||5
1727198150000|2024-09-24 17:15:50|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|6
1727198160000|2024-09-24 17:16:00|45043|45023|45043|45023|45043|45023|45043|45023|5
1727198170000|2024-09-24 17:16:10|45044.7|45024.7|45043|45023|45044.7|45024.7|45043|45023|4
1727198180000|2024-09-24 17:16:20|45044.7|45024.7|45043.9|45023.9|45047.2|45027.2|45043.9|45023.9|5
1727198190000|2024-09-24 17:16:30|45045.5|45025.5|45053|45033|45053.7|45033.7|45045.5|45025.5|6
1727198200000|2024-09-24 17:16:40|45053.7|45033.7|45052.2|45032.2|45053.7|45033.7|45052.2|45032.2|0
1727198210000|2024-09-24 17:16:50|45054.7|45034.7|45058.9|45038.9|45058.9|45038.9|45052.2|45032.2|5
1727198220000|2024-09-24 17:17:00|||||||||3
1727198230000|2024-09-24 17:17:10|45059.7|45039.7|45058.9|45038.9|45059.7|45039.7|45058.9|45038.9|0
1727198240000|2024-09-24 17:17:20|45057.2|45037.2|45059.7|45039.7|45059.7|45039.7|45054.7|45034.7|6
1727198250000|2024-09-24 17:17:30|45058.9|45038.9|45054.7|45034.7|45058.9|45038.9|45054.7|45034.7|8
1727198260000|2024-09-24 17:17:40|45053.9|45033.9|45054.7|45034.7|45054.7|45034.7|45053.9|45033.9|2
1727198270000|2024-09-24 17:17:50|45053.9|45033.9|45058.9|45038.9|45058.9|45038.9|45053.9|45033.9|10
1727198280000|2024-09-24 17:18:00|||||||||4
1727198290000|2024-09-24 17:18:10|45060.6|45040.6|45063.9|45043.9|45063.9|45043.9|45058.9|45038.9|4
1727198300000|2024-09-24 17:18:20|45064.7|45044.7|45064.7|45044.7|45065.5|45045.5|45064.7|45044.7|2
1727198310000|2024-09-24 17:18:30|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|4
1727198320000|2024-09-24 17:18:40|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|1
1727198330000|2024-09-24 17:18:50|45065.5|45045.5|45067.2|45047.2|45067.2|45047.2|45065.5|45045.5|0
1727198350000|2024-09-24 17:19:10|45068|45048|45065.5|45045.5|45068|45048|45065.5|45045.5|5
1727198360000|2024-09-24 17:19:20|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1727198370000|2024-09-24 17:19:30|45063.9|45043.9|45058.9|45038.9|45063.9|45043.9|45058.9|45038.9|17
1727198380000|2024-09-24 17:19:40|45057.2|45037.2|45058.9|45038.9|45059.7|45039.7|45054.7|45034.7|11
1727198390000|2024-09-24 17:19:50|45059.7|45039.7|45063.9|45043.9|45063.9|45043.9|45058.9|45038.9|10
1727198420000|2024-09-24 17:20:20|||||||||2
1727198430000|2024-09-24 17:20:30|45061.4|45041.4|45063.9|45043.9|45063.9|45043.9|45061.4|45041.4|6
1727198440000|2024-09-24 17:20:40|45062.2|45042.2|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|7
1727198450000|2024-09-24 17:20:50|45066.4|45046.4|45063.9|45043.9|45066.4|45046.4|45063.9|45043.9|9
1727198460000|2024-09-24 17:21:00|||||||||1
1727198470000|2024-09-24 17:21:10|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|8
1727198480000|2024-09-24 17:21:20|45062.2|45042.2|45059.7|45039.7|45063.9|45043.9|45059.7|45039.7|6
1727198490000|2024-09-24 17:21:30|45058.9|45038.9|45059.7|45039.7|45059.7|45039.7|45058.9|45038.9|1
1727198500000|2024-09-24 17:21:40|45061.4|45041.4|45061.4|45041.4|45063.1|45043.1|45061.4|45041.4|3
1727198510000|2024-09-24 17:21:50|45063.9|45043.9|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|0
1727198520000|2024-09-24 17:22:00|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|33
1727198550000|2024-09-24 17:22:30|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|10
1727198560000|2024-09-24 17:22:40|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|15
1727198570000|2024-09-24 17:22:50|45058.9|45038.9|45056.4|45036.4|45058.9|45038.9|45055.6|45035.6|11
1727198580000|2024-09-24 17:23:00|45058.9|45038.9|45058.9|45038.9|45059.7|45039.7|45058.1|45038.1|16
1727198590000|2024-09-24 17:23:10|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45060.6|45040.6|3
1727198600000|2024-09-24 17:23:20|45060.6|45040.6|45063.9|45043.9|45063.9|45043.9|45060.6|45040.6|30
1727198610000|2024-09-24 17:23:30|45063.1|45043.1|45063.9|45043.9|45063.9|45043.9|45063.1|45043.1|0
1727198620000|2024-09-24 17:23:40|45063.1|45043.1|45059.7|45039.7|45063.1|45043.1|45059.7|45039.7|7
1727198630000|2024-09-24 17:23:50|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|2
1727198640000|2024-09-24 17:24:00|45063.9|45043.9|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|30
1727198660000|2024-09-24 17:24:20|45063.1|45043.1|45063.1|45043.1|45063.9|45043.9|45063.1|45043.1|3
1727198670000|2024-09-24 17:24:30|45059.7|45039.7|45063.9|45043.9|45063.9|45043.9|45059.7|45039.7|12
1727198680000|2024-09-24 17:24:40|45063.1|45043.1|45061.4|45041.4|45063.1|45043.1|45058.9|45038.9|8
1727198690000|2024-09-24 17:24:50|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45058.9|45038.9|6
1727198700000|2024-09-24 17:25:00|45060.6|45040.6|45061.4|45041.4|45061.4|45041.4|45059.7|45039.7|3
1727198710000|2024-09-24 17:25:10|45059.7|45039.7|45064.7|45044.7|45064.7|45044.7|45058.9|45038.9|11
1727198720000|2024-09-24 17:25:20|45068.1|45048.1|45083.1|45063.1|45083.1|45063.1|45068.1|45048.1|57
1727198730000|2024-09-24 17:25:30|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|7
1727198740000|2024-09-24 17:25:40|45082.2|45062.2|45081.4|45061.4|45082.2|45062.2|45081.4|45061.4|1
1727198750000|2024-09-24 17:25:50|45082.2|45062.2|45082.2|45062.2|45083.9|45063.9|45081.4|45061.4|7
1727198760000|2024-09-24 17:26:00|45081.4|45061.4|45081.4|45061.4|45082.2|45062.2|45081.4|45061.4|1
1727198770000|2024-09-24 17:26:10|45082.2|45062.2|45088.9|45068.9|45088.9|45068.9|45082.2|45062.2|7
1727198780000|2024-09-24 17:26:20|45088.2|45068.2|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|33
1727198790000|2024-09-24 17:26:30|45091.6|45071.6|45092.4|45072.4|45092.4|45072.4|45091.6|45071.6|5
1727198800000|2024-09-24 17:26:40|45091.6|45071.6|45091.6|45071.6|45092.4|45072.4|45091.6|45071.6|1
1727198810000|2024-09-24 17:26:50|45092.4|45072.4|45088.2|45068.2|45092.4|45072.4|45087.4|45067.4|2
1727198820000|2024-09-24 17:27:00|45087.4|45067.4|45087.4|45067.4|45087.4|45067.4|45087.4|45067.4|3
1727198830000|2024-09-24 17:27:10|||||||||2
1727198840000|2024-09-24 17:27:20|45086.6|45066.6|45086.6|45066.6|45087.4|45067.4|45086.6|45066.6|7
1727198850000|2024-09-24 17:27:30|45085.8|45065.8|45085.8|45065.8|45086.6|45066.6|45085.8|45065.8|1
1727198860000|2024-09-24 17:27:40|45086.6|45066.6|45077.4|45057.4|45086.6|45066.6|45077.4|45057.4|14
1727198870000|2024-09-24 17:27:50|45078.2|45058.2|45077.4|45057.4|45078.2|45058.2|45077.4|45057.4|4
1727198880000|2024-09-24 17:28:00|45073.2|45053.2|45072.4|45052.4|45073.2|45053.2|45072.4|45052.4|7
1727198890000|2024-09-24 17:28:10|45073.2|45053.2|45073.2|45053.2|45077.4|45057.4|45073.2|45053.2|3
1727198900000|2024-09-24 17:28:20|45072.4|45052.4|45074.9|45054.9|45077.4|45057.4|45072.4|45052.4|2
1727198910000|2024-09-24 17:28:30|45073.2|45053.2|45072.4|45052.4|45073.2|45053.2|45071.6|45051.6|10
1727198920000|2024-09-24 17:28:40|45071.6|45051.6|45067.4|45047.4|45071.6|45051.6|45067.4|45047.4|1
1727198940000|2024-09-24 17:29:00|45068.2|45048.2|45071.6|45051.6|45071.6|45051.6|45067.4|45047.4|16
1727198950000|2024-09-24 17:29:10|45072.4|45052.4|45074.9|45054.9|45074.9|45054.9|45072.4|45052.4|5
1727198960000|2024-09-24 17:29:20|45076.6|45056.6|45072.4|45052.4|45077.4|45057.4|45072.4|45052.4|15
1727198970000|2024-09-24 17:29:30|45071.6|45051.6|45069.9|45049.9|45071.6|45051.6|45069.9|45049.9|4
1727198980000|2024-09-24 17:29:40|45069.1|45049.1|45064.1|45044.1|45069.1|45049.1|45064.1|45044.1|3
1727198990000|2024-09-24 17:29:50|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|5
1727199000000|2024-09-24 17:30:00|45058.9|45038.9|45048.9|45028.9|45058.9|45038.9|45048.9|45028.9|16
1727199010000|2024-09-24 17:30:10|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45047.2|45027.2|1
1727199020000|2024-09-24 17:30:20|45047.2|45027.2|45045.7|45025.7|45047.2|45027.2|45045.7|45025.7|2
1727199030000|2024-09-24 17:30:30|45043.9|45023.9|45043.2|45023.2|45043.9|45023.9|45043.2|45023.2|11
1727199040000|2024-09-24 17:30:40|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45038.9|45018.9|7
1727199050000|2024-09-24 17:30:50|45043.2|45023.2|45043.9|45023.9|45043.9|45023.9|45043.2|45023.2|1
1727199060000|2024-09-24 17:31:00|45043.2|45023.2|45043.9|45023.9|45043.9|45023.9|45043.2|45023.2|1
1727199070000|2024-09-24 17:31:10|45043.2|45023.2|45028.9|45008.9|45043.2|45023.2|45026.4|45006.4|29
1727199080000|2024-09-24 17:31:20|45031.4|45011.4|45028.2|45008.2|45031.4|45011.4|45026.4|45006.4|16
1727199090000|2024-09-24 17:31:30|45028.9|45008.9|45028.9|45008.9|45028.9|45008.9|45028.2|45008.2|2
1727199100000|2024-09-24 17:31:40|45029.7|45009.7|45033.2|45013.2|45033.2|45013.2|45028.9|45008.9|6
1727199110000|2024-09-24 17:31:50|45034.9|45014.9|45033.2|45013.2|45034.9|45014.9|45032.4|45012.4|0
1727199120000|2024-09-24 17:32:00|45030.7|45010.7|45030.7|45010.7|45032.4|45012.4|45030.7|45010.7|2
1727199140000|2024-09-24 17:32:20|45031.4|45011.4|45033.9|45013.9|45033.9|45013.9|45028.9|45008.9|15
1727199150000|2024-09-24 17:32:30|45034|45014|45035.7|45015.7|45035.7|45015.7|45034|45014|4
1727199160000|2024-09-24 17:32:40|45036.5|45016.5|45034|45014|45038.2|45018.2|45034|45014|4
1727199170000|2024-09-24 17:32:50|45035.7|45015.7|45039|45019|45039|45019|45035.7|45015.7|2
1727199180000|2024-09-24 17:33:00|45037.2|45017.2|45039|45019|45039|45019|45036.5|45016.5|6
1727199190000|2024-09-24 17:33:10|45039.7|45019.7|45039|45019|45039.7|45019.7|45039|45019|1
1727199200000|2024-09-24 17:33:20|45040.7|45020.7|45043.2|45023.2|45043.2|45023.2|45040.7|45020.7|2
1727199210000|2024-09-24 17:33:30|45044|45024|45040.7|45020.7|45044|45024|45040.7|45020.7|5
1727199220000|2024-09-24 17:33:40|45043.2|45023.2|45045.7|45025.7|45045.7|45025.7|45043.2|45023.2|12
1727199230000|2024-09-24 17:33:50|45048.2|45028.2|45049.9|45029.9|45049.9|45029.9|45048.2|45028.2|49
1727199240000|2024-09-24 17:34:00|45047.4|45027.4|45049|45029|45049|45029|45047.4|45027.4|8
1727199250000|2024-09-24 17:34:10|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|3
1727199260000|2024-09-24 17:34:20|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|0
1727199270000|2024-09-24 17:34:30|||||||||2
1727199280000|2024-09-24 17:34:40|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|1
1727199290000|2024-09-24 17:34:50|45045.7|45025.7|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|7
1727199300000|2024-09-24 17:35:00|45049|45029|45049|45029|45049|45029|45045.7|45025.7|4
1727199310000|2024-09-24 17:35:10|45049.7|45029.7|45054|45034|45054|45034|45049|45029|15
1727199320000|2024-09-24 17:35:20|45054.7|45034.7|45059|45039|45059|45039|45054|45034|12
1727199330000|2024-09-24 17:35:30|45058.2|45038.2|45059|45039|45059|45039|45058.2|45038.2|3
1727199340000|2024-09-24 17:35:40|45058.2|45038.2|45058.2|45038.2|45059|45039|45058.2|45038.2|0
1727199350000|2024-09-24 17:35:50|45059|45039|45058.2|45038.2|45059|45039|45058.2|45038.2|18
1727199360000|2024-09-24 17:36:00|45059|45039|45054|45034|45059|45039|45054|45034|12
1727199370000|2024-09-24 17:36:10|45053.2|45033.2|45054|45034|45054|45034|45053.2|45033.2|1
1727199380000|2024-09-24 17:36:20|45053.2|45033.2|45054|45034|45054|45034|45053.2|45033.2|6
1727199390000|2024-09-24 17:36:30|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|6
1727199420000|2024-09-24 17:37:00|45054.7|45034.7|45049.9|45029.9|45054.7|45034.7|45049.9|45029.9|29
1727199430000|2024-09-24 17:37:10|45050.7|45030.7|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|12
1727199450000|2024-09-24 17:37:30|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|12
1727199460000|2024-09-24 17:37:40|45046.5|45026.5|45045.7|45025.7|45046.5|45026.5|45045.7|45025.7|3
1727199470000|2024-09-24 17:37:50|||||||||4
1727199480000|2024-09-24 17:38:00|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|4
1727199490000|2024-09-24 17:38:10|45041.5|45021.5|45039|45019|45041.5|45021.5|45039|45019|0
1727199500000|2024-09-24 17:38:20|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|3
1727199510000|2024-09-24 17:38:30|45039|45019|45039|45019|45043.2|45023.2|45039|45019|10
1727199520000|2024-09-24 17:38:40|45038.2|45018.2|45035.7|45015.7|45038.2|45018.2|45035.7|45015.7|3
1727199530000|2024-09-24 17:38:50|45031.5|45011.5|45030.7|45010.7|45031.5|45011.5|45030.7|45010.7|0
1727199540000|2024-09-24 17:39:00|45031.5|45011.5|45027.4|45007.4|45031.5|45011.5|45027.4|45007.4|3
1727199550000|2024-09-24 17:39:10|45028.2|45008.2|45033.2|45013.2|45033.2|45013.2|45028.2|45008.2|10
1727199560000|2024-09-24 17:39:20|45034|45014|45034|45014|45034|45014|45034|45014|0
1727199570000|2024-09-24 17:39:30|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|0
1727199580000|2024-09-24 17:39:40|45034|45014|45033.2|45013.2|45034|45014|45033.2|45013.2|0
1727199590000|2024-09-24 17:39:50|45034|45014|45039|45019|45039|45019|45034|45014|4
1727199600000|2024-09-24 17:40:00|45041.5|45021.5|45041.5|45021.5|45042.3|45022.3|45041.5|45021.5|3
1727199620000|2024-09-24 17:40:20|45042.3|45022.3|45044|45024|45044|45024|45042.3|45022.3|5
1727199630000|2024-09-24 17:40:30|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|4
1727199640000|2024-09-24 17:40:40|||||||||3
1727199650000|2024-09-24 17:40:50|45042.4|45022.4|45043.2|45023.2|45043.2|45023.2|45040.7|45020.7|2
1727199660000|2024-09-24 17:41:00|45042.4|45022.4|45039|45019|45043.2|45023.2|45039|45019|3
1727199670000|2024-09-24 17:41:10|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|5
1727199680000|2024-09-24 17:41:20|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|45034.9|45014.9|23
1727199690000|2024-09-24 17:41:30|45039|45019|45045.7|45025.7|45045.7|45025.7|45039|45019|26
1727199700000|2024-09-24 17:41:40|||||||||1
1727199710000|2024-09-24 17:41:50|45049.1|45029.1|45050.7|45030.7|45050.7|45030.7|45049.1|45029.1|5
1727199730000|2024-09-24 17:42:10|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|2
1727199740000|2024-09-24 17:42:20|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|12
1727199750000|2024-09-24 17:42:30|45049|45029|45048.2|45028.2|45049|45029|45048.2|45028.2|3
1727199760000|2024-09-24 17:42:40|45049|45029|45050.7|45030.7|45050.7|45030.7|45049|45029|4
1727199770000|2024-09-24 17:42:50|45051.5|45031.5|45053.2|45033.2|45053.2|45033.2|45051.5|45031.5|0
1727199780000|2024-09-24 17:43:00|45054|45034|45053.2|45033.2|45054|45034|45050.7|45030.7|11
1727199790000|2024-09-24 17:43:10|45054|45034|45055.7|45035.7|45055.7|45035.7|45054|45034|3
1727199800000|2024-09-24 17:43:20|45057.4|45037.4|45057.4|45037.4|45057.4|45037.4|45057.4|45037.4|7
1727199810000|2024-09-24 17:43:30|45059.1|45039.1|45057.4|45037.4|45059.1|45039.1|45057.4|45037.4|4
1727199820000|2024-09-24 17:43:40|45058.2|45038.2|45060.7|45040.7|45062.4|45042.4|45058.2|45038.2|5
1727199830000|2024-09-24 17:43:50|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|10
1727199840000|2024-09-24 17:44:00|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45061.5|45041.5|6
1727199850000|2024-09-24 17:44:10|45061.5|45041.5|45066.5|45046.5|45066.5|45046.5|45060.7|45040.7|23
1727199860000|2024-09-24 17:44:20|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|7
1727199870000|2024-09-24 17:44:30|45066.5|45046.5|45066.5|45046.5|45067.3|45047.3|45066.5|45046.5|6
1727199880000|2024-09-24 17:44:40|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|0
1727199900000|2024-09-24 17:45:00|45070.5|45050.5|45071.3|45051.3|45071.3|45051.3|45070.5|45050.5|6
1727199910000|2024-09-24 17:45:10|45074.8|45054.8|45075.7|45055.7|45076.5|45056.5|45074|45054|13
1727199920000|2024-09-24 17:45:20|45078.2|45058.2|45074.9|45054.9|45078.2|45058.2|45074.9|45054.9|39
1727199930000|2024-09-24 17:45:30|45071.5|45051.5|45068.2|45048.2|45071.5|45051.5|45068.2|45048.2|15
1727199940000|2024-09-24 17:45:40|45069|45049|45068.2|45048.2|45069|45049|45068.2|45048.2|14
1727199950000|2024-09-24 17:45:50|||||||||2
1727199960000|2024-09-24 17:46:00|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45065.7|45045.7|22
1727199970000|2024-09-24 17:46:10|45068.2|45048.2|45064|45044|45068.2|45048.2|45064|45044|13
1727199980000|2024-09-24 17:46:20|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|5
1727199990000|2024-09-24 17:46:30|45061.5|45041.5|45063.2|45043.2|45063.2|45043.2|45061.5|45041.5|6
1727200010000|2024-09-24 17:46:50|45064|45044|45064|45044|45064|45044|45064|45044|8
1727200020000|2024-09-24 17:47:00|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45064|45044|2
1727200040000|2024-09-24 17:47:20|45068.2|45048.2|45069.9|45049.9|45069.9|45049.9|45068.2|45048.2|8
1727200050000|2024-09-24 17:47:30|45068.2|45048.2|45070.7|45050.7|45070.7|45050.7|45066.5|45046.5|5
1727200060000|2024-09-24 17:47:40|45071.5|45051.5|45071.5|45051.5|45071.5|45051.5|45071.5|45051.5|4
1727200070000|2024-09-24 17:47:50|45070.7|45050.7|45069|45049|45070.7|45050.7|45069|45049|17
1727200080000|2024-09-24 17:48:00|45068.2|45048.2|45069|45049|45069|45049|45068.2|45048.2|12
1727200100000|2024-09-24 17:48:20|45068.2|45048.2|45068.2|45048.2|45069|45049|45068.2|45048.2|2
1727200110000|2024-09-24 17:48:30|45069|45049|45073.2|45053.2|45073.2|45053.2|45069|45049|26
1727200120000|2024-09-24 17:48:40|45072.4|45052.4|45070.7|45050.7|45072.4|45052.4|45070.7|45050.7|1
1727200130000|2024-09-24 17:48:50|45072.4|45052.4|45068.2|45048.2|45073.2|45053.2|45068.2|45048.2|25
1727200140000|2024-09-24 17:49:00|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|45066.5|45046.5|0
1727200150000|2024-09-24 17:49:10|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1727200160000|2024-09-24 17:49:20|45066.5|45046.5|45065.7|45045.7|45066.5|45046.5|45065.7|45045.7|0
1727200170000|2024-09-24 17:49:30|45066.5|45046.5|45068.2|45048.2|45068.2|45048.2|45066.5|45046.5|7
1727200180000|2024-09-24 17:49:40|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45064.9|45044.9|3
1727200190000|2024-09-24 17:49:50|||||||||2
1727200200000|2024-09-24 17:50:00|45067.4|45047.4|45067.4|45047.4|45068.2|45048.2|45064.9|45044.9|12
1727200210000|2024-09-24 17:50:10|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45065.7|45045.7|0
1727200220000|2024-09-24 17:50:20|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45064|45044|11
1727200230000|2024-09-24 17:50:30|||||||||1
1727200250000|2024-09-24 17:50:50|45064|45044|45070.7|45050.7|45070.7|45050.7|45064|45044|4
1727200270000|2024-09-24 17:51:10|45074|45054|45080.7|45060.7|45080.7|45060.7|45074|45054|64
1727200280000|2024-09-24 17:51:20|45083.2|45063.2|45080.7|45060.7|45083.2|45063.2|45080.7|45060.7|2
1727200290000|2024-09-24 17:51:30|45079.9|45059.9|45082.4|45062.4|45083.2|45063.2|45079.9|45059.9|8
1727200300000|2024-09-24 17:51:40|45083.2|45063.2|45082.4|45062.4|45083.2|45063.2|45082.4|45062.4|23
1727200310000|2024-09-24 17:51:50|45083.2|45063.2|45085.7|45065.7|45085.7|45065.7|45083.2|45063.2|2
1727200320000|2024-09-24 17:52:00|45084.2|45064.2|45084.9|45064.9|45084.9|45064.9|45082.4|45062.4|16
1727200330000|2024-09-24 17:52:10|45086.7|45066.7|45090.7|45070.7|45090.7|45070.7|45086.7|45066.7|20
1727200340000|2024-09-24 17:52:20|45091.5|45071.5|45090.7|45070.7|45091.5|45071.5|45090.7|45070.7|1
1727200350000|2024-09-24 17:52:30|45088.2|45068.2|45090.7|45070.7|45090.7|45070.7|45088.2|45068.2|4
1727200360000|2024-09-24 17:52:40|45093.2|45073.2|45092.4|45072.4|45094.9|45074.9|45092.4|45072.4|38
1727200370000|2024-09-24 17:52:50|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|7
1727200380000|2024-09-24 17:53:00|45093.2|45073.2|45096.7|45076.7|45096.7|45076.7|45091.7|45071.7|11
1727200390000|2024-09-24 17:53:10|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|17
1727200400000|2024-09-24 17:53:20|45094.9|45074.9|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|17
1727200410000|2024-09-24 17:53:30|45092.4|45072.4|45096.7|45076.7|45096.7|45076.7|45092.4|45072.4|6
1727200420000|2024-09-24 17:53:40|||||||||2
1727200430000|2024-09-24 17:53:50|45094.9|45074.9|45094.2|45074.2|45094.9|45074.9|45094.2|45074.2|6
1727200440000|2024-09-24 17:54:00|45096.7|45076.7|45099.2|45079.2|45099.9|45079.9|45096.7|45076.7|41
1727200450000|2024-09-24 17:54:10|45101.7|45081.7|45098.4|45078.4|45101.7|45081.7|45098.4|45078.4|17
1727200460000|2024-09-24 17:54:20|45099.2|45079.2|45101.7|45081.7|45103.4|45083.4|45099.2|45079.2|60
1727200470000|2024-09-24 17:54:30|45099.9|45079.9|45099.2|45079.2|45099.9|45079.9|45099.2|45079.2|5
1727200480000|2024-09-24 17:54:40|45101.7|45081.7|45097.4|45077.4|45101.7|45081.7|45097.4|45077.4|5
1727200490000|2024-09-24 17:54:50|45095.7|45075.7|45097.4|45077.4|45097.4|45077.4|45095.7|45075.7|6
1727200500000|2024-09-24 17:55:00|45099.2|45079.2|45097.4|45077.4|45099.2|45079.2|45096.7|45076.7|2
1727200510000|2024-09-24 17:55:10|45096.7|45076.7|45097.5|45077.5|45099.2|45079.2|45096.7|45076.7|17
1727200520000|2024-09-24 17:55:20|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|1
1727200530000|2024-09-24 17:55:30|45097.5|45077.5|45102.5|45082.5|45102.5|45082.5|45097.5|45077.5|12
1727200540000|2024-09-24 17:55:40|45101.7|45081.7|45097.5|45077.5|45101.7|45081.7|45097.5|45077.5|1
1727200550000|2024-09-24 17:55:50|45099.2|45079.2|45099.2|45079.2|45100|45080|45099.2|45079.2|3
1727200560000|2024-09-24 17:56:00|45101.7|45081.7|45100.7|45080.7|45102.5|45082.5|45100|45080|2
1727200570000|2024-09-24 17:56:10|45100|45080|45100|45080|45102.5|45082.5|45100|45080|10
1727200580000|2024-09-24 17:56:20|45098.2|45078.2|45097.5|45077.5|45098.2|45078.2|45097.5|45077.5|1
1727200590000|2024-09-24 17:56:30|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|12
1727200600000|2024-09-24 17:56:40|45095.7|45075.7|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|7
1727200610000|2024-09-24 17:56:50|||||||||4
1727200620000|2024-09-24 17:57:00|45090|45070|45077.5|45057.5|45090|45070|45075|45055|96
1727200630000|2024-09-24 17:57:10|45075|45055|45079.2|45059.2|45079.2|45059.2|45075|45055|9
1727200640000|2024-09-24 17:57:20|45077.5|45057.5|45080|45060|45080|45060|45077.5|45057.5|1
1727200650000|2024-09-24 17:57:30|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|0
1727200660000|2024-09-24 17:57:40|45085|45065|45085.7|45065.7|45085.7|45065.7|45085|45065|3
1727200670000|2024-09-24 17:57:50|45085|45065|45087.5|45067.5|45087.5|45067.5|45085|45065|0
1727200680000|2024-09-24 17:58:00|45086.7|45066.7|45087.5|45067.5|45087.5|45067.5|45086.7|45066.7|4
1727200690000|2024-09-24 17:58:10|||||||||1
1727200700000|2024-09-24 17:58:20|45086.7|45066.7|45085|45065|45086.7|45066.7|45085|45065|3
1727200710000|2024-09-24 17:58:30|45082.5|45062.5|45078.2|45058.2|45082.5|45062.5|45078.2|45058.2|14
1727200720000|2024-09-24 17:58:40|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|0
1727200730000|2024-09-24 17:58:50|45079.2|45059.2|45077.5|45057.5|45079.2|45059.2|45077.5|45057.5|3
1727200740000|2024-09-24 17:59:00|45080|45060|45081.7|45061.7|45081.7|45061.7|45077.5|45057.5|10
1727200750000|2024-09-24 17:59:10|45082.5|45062.5|45080|45060|45082.5|45062.5|45077.5|45057.5|8
1727200760000|2024-09-24 17:59:20|45082.5|45062.5|45083.2|45063.2|45083.2|45063.2|45082.5|45062.5|11
1727200770000|2024-09-24 17:59:30|45085.7|45065.7|45090|45070|45090.7|45070.7|45085.7|45065.7|45
1727200780000|2024-09-24 17:59:40|45092.5|45072.5|45092.5|45072.5|45093.2|45073.2|45092.5|45072.5|11
1727200790000|2024-09-24 17:59:50|45090.7|45070.7|45090.7|45070.7|45092.5|45072.5|45090|45070|5
1727200800000|2024-09-24 18:00:00|45092.5|45072.5|45092.5|45072.5|45093.2|45073.2|45092.5|45072.5|4
1727200810000|2024-09-24 18:00:10|45090.7|45070.7|45092.5|45072.5|45092.5|45072.5|45090.7|45070.7|3
1727200820000|2024-09-24 18:00:20|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|4
1727200830000|2024-09-24 18:00:30|45095|45075|45097.5|45077.5|45097.5|45077.5|45095|45075|5
1727200850000|2024-09-24 18:00:50|45099.2|45079.2|45100.7|45080.7|45100.7|45080.7|45099.2|45079.2|10
1727200860000|2024-09-24 18:01:00|45102.5|45082.5|45110|45090|45110|45090|45102.5|45082.5|18
1727200880000|2024-09-24 18:01:20|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|5
1727200890000|2024-09-24 18:01:30|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|1
1727200910000|2024-09-24 18:01:50|45111.7|45091.7|45112.5|45092.5|45112.5|45092.5|45111.7|45091.7|0
1727200920000|2024-09-24 18:02:00|45115|45095|45115|45095|45115|45095|45115|45095|15
1727200930000|2024-09-24 18:02:10|45127.5|45107.5|45131.7|45111.7|45131.7|45111.7|45127.5|45107.5|136
1727200940000|2024-09-24 18:02:20|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|45131.7|45111.7|3
1727200950000|2024-09-24 18:02:30|45131.7|45111.7|45127.5|45107.5|45131.7|45111.7|45127.5|45107.5|10
1727200960000|2024-09-24 18:02:40|45126.7|45106.7|45130|45110|45130|45110|45126.7|45106.7|6
1727200970000|2024-09-24 18:02:50|45130.8|45110.8|45130|45110|45130.8|45110.8|45130|45110|17
1727200980000|2024-09-24 18:03:00|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|7
1727201000000|2024-09-24 18:03:20|45130.8|45110.8|45132.5|45112.5|45132.5|45112.5|45130.8|45110.8|6
1727201010000|2024-09-24 18:03:30|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|4
1727201020000|2024-09-24 18:03:40|45130|45110|45127.5|45107.5|45130.8|45110.8|45127.5|45107.5|4
1727201030000|2024-09-24 18:03:50|45128.3|45108.3|45127.5|45107.5|45132.5|45112.5|45127.5|45107.5|4
1727201040000|2024-09-24 18:04:00|||||||||4
1727201060000|2024-09-24 18:04:20|||||||||6
1727201070000|2024-09-24 18:04:30|45125.8|45105.8|45122.5|45102.5|45125.8|45105.8|45122.5|45102.5|13
1727201080000|2024-09-24 18:04:40|45124.2|45104.2|45125|45105|45125|45105|45124.2|45104.2|5
1727201090000|2024-09-24 18:04:50|45123.3|45103.3|45122.5|45102.5|45123.3|45103.3|45122.5|45102.5|3
1727201100000|2024-09-24 18:05:00|45120.8|45100.8|45122.5|45102.5|45122.5|45102.5|45120|45100|3
1727201110000|2024-09-24 18:05:10|45123.3|45103.3|45125|45105|45125|45105|45123.3|45103.3|8
1727201120000|2024-09-24 18:05:20|45122.5|45102.5|45129|45109|45129|45109|45122.5|45102.5|48
1727201130000|2024-09-24 18:05:30|45128.3|45108.3|45128.3|45108.3|45130|45110|45128.3|45108.3|12
1727201140000|2024-09-24 18:05:40|45130|45110|45130.8|45110.8|45130.8|45110.8|45130|45110|29
1727201160000|2024-09-24 18:06:00|45133.3|45113.3|45147.5|45127.5|45149.2|45129.2|45133.3|45113.3|55
1727201170000|2024-09-24 18:06:10|45145.8|45125.8|45143.3|45123.3|45145.8|45125.8|45143.3|45123.3|11
1727201180000|2024-09-24 18:06:20|45144|45124|45139|45119|45144|45124|45139|45119|9
1727201190000|2024-09-24 18:06:30|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|5
1727201200000|2024-09-24 18:06:40|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|1
1727201210000|2024-09-24 18:06:50|||||||||4
1727201220000|2024-09-24 18:07:00|45135|45115|45137.5|45117.5|45137.5|45117.5|45135|45115|2
1727201230000|2024-09-24 18:07:10|45135.8|45115.8|45137.5|45117.5|45137.5|45117.5|45135|45115|0
1727201240000|2024-09-24 18:07:20|45135.8|45115.8|45137.5|45117.5|45137.5|45117.5|45135.8|45115.8|1
1727201250000|2024-09-24 18:07:30|45135.8|45115.8|45146.7|45126.7|45146.7|45126.7|45135.8|45115.8|41
1727201260000|2024-09-24 18:07:40|45150|45130|45150.8|45130.8|45152.5|45132.5|45148.3|45128.3|10
1727201270000|2024-09-24 18:07:50|45148.3|45128.3|45147.5|45127.5|45148.3|45128.3|45147.5|45127.5|31
1727201280000|2024-09-24 18:08:00|45146.7|45126.7|45142.5|45122.5|45146.7|45126.7|45142.5|45122.5|5
1727201290000|2024-09-24 18:08:10|45140.8|45120.8|45139.1|45119.1|45140.8|45120.8|45139.1|45119.1|6
1727201300000|2024-09-24 18:08:20|45140.8|45120.8|45139.1|45119.1|45140.8|45120.8|45139.1|45119.1|2
1727201310000|2024-09-24 18:08:30|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1727201330000|2024-09-24 18:08:50|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|16
1727201340000|2024-09-24 18:09:00|45145.8|45125.8|45150|45130|45150|45130|45145|45125|5
1727201350000|2024-09-24 18:09:10|45150.8|45130.8|45153.3|45133.3|45153.3|45133.3|45150.8|45130.8|0
1727201360000|2024-09-24 18:09:20|45152.5|45132.5|45153.3|45133.3|45153.3|45133.3|45152.5|45132.5|3
1727201370000|2024-09-24 18:09:30|||||||||2
1727201380000|2024-09-24 18:09:40|45155|45135|45160|45140|45160.8|45140.8|45153.3|45133.3|19
1727201390000|2024-09-24 18:09:50|45157.5|45137.5|45155.8|45135.8|45157.5|45137.5|45155.8|45135.8|6
1727201400000|2024-09-24 18:10:00|45154.1|45134.1|45153.3|45133.3|45154.1|45134.1|45151.6|45131.6|6
1727201410000|2024-09-24 18:10:10|45151.6|45131.6|45149.1|45129.1|45151.6|45131.6|45149.1|45129.1|18
1727201420000|2024-09-24 18:10:20|45150.8|45130.8|45149.1|45129.1|45150.8|45130.8|45149.1|45129.1|3
1727201430000|2024-09-24 18:10:30|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|2
1727201440000|2024-09-24 18:10:40|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|1
1727201450000|2024-09-24 18:10:50|45153.3|45133.3|45152.5|45132.5|45153.3|45133.3|45152.5|45132.5|6
1727201460000|2024-09-24 18:11:00|||||||||3
1727201470000|2024-09-24 18:11:10|45150.8|45130.8|45152.5|45132.5|45153.3|45133.3|45150.8|45130.8|4
1727201480000|2024-09-24 18:11:20|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|1
1727201490000|2024-09-24 18:11:30|45155|45135|45155|45135|45155|45135|45155|45135|5
1727201500000|2024-09-24 18:11:40|45157.5|45137.5|45158.3|45138.3|45158.3|45138.3|45157.5|45137.5|1
1727201510000|2024-09-24 18:11:50|45162.5|45142.5|45160.8|45140.8|45162.5|45142.5|45160.8|45140.8|3
1727201520000|2024-09-24 18:12:00|45158.3|45138.3|45158.3|45138.3|45158.3|45138.3|45157.5|45137.5|2
1727201530000|2024-09-24 18:12:10|45157.5|45137.5|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|0
1727201540000|2024-09-24 18:12:20|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|2
1727201550000|2024-09-24 18:12:30|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|5
1727201560000|2024-09-24 18:12:40|45158.3|45138.3|45157.5|45137.5|45158.3|45138.3|45157.5|45137.5|3
1727201570000|2024-09-24 18:12:50|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|5
1727201580000|2024-09-24 18:13:00|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|0
1727201590000|2024-09-24 18:13:10|||||||||1
1727201610000|2024-09-24 18:13:30|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|2
1727201620000|2024-09-24 18:13:40|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|85
1727201630000|2024-09-24 18:13:50|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45142.5|45122.5|68
1727201640000|2024-09-24 18:14:00|45156.7|45136.7|45153.3|45133.3|45156.7|45136.7|45153.3|45133.3|3
1727201660000|2024-09-24 18:14:20|45151.6|45131.6|45153.3|45133.3|45153.3|45133.3|45151.6|45131.6|6
1727201670000|2024-09-24 18:14:30|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45147.5|45127.5|14
1727201680000|2024-09-24 18:14:40|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45147.5|45127.5|21
1727201690000|2024-09-24 18:14:50|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|29
1727201700000|2024-09-24 18:15:00|45152.5|45132.5|45150.8|45130.8|45152.5|45132.5|45150.8|45130.8|2
1727201710000|2024-09-24 18:15:10|45150|45130|45150|45130|45150.8|45130.8|45150|45130|0
1727201720000|2024-09-24 18:15:20|45149.2|45129.2|45149.2|45129.2|45150|45130|45149.2|45129.2|7
1727201730000|2024-09-24 18:15:30|||||||||1
1727201740000|2024-09-24 18:15:40|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|6
1727201760000|2024-09-24 18:16:00|45140.9|45120.9|45137.5|45117.5|45140.9|45120.9|45137.5|45117.5|5
1727201770000|2024-09-24 18:16:10|45138.3|45118.3|45140.8|45120.8|45140.8|45120.8|45138.3|45118.3|2
1727201780000|2024-09-24 18:16:20|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|3
1727201790000|2024-09-24 18:16:30|45140.8|45120.8|45141.6|45121.6|45141.6|45121.6|45140.8|45120.8|1
1727201800000|2024-09-24 18:16:40|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|2
1727201810000|2024-09-24 18:16:50|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|4
1727201830000|2024-09-24 18:17:10|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|6
1727201840000|2024-09-24 18:17:20|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|45146.7|45126.7|7
1727201850000|2024-09-24 18:17:30|||||||||1
1727201860000|2024-09-24 18:17:40|||||||||2
1727201870000|2024-09-24 18:17:50|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|30
1727201880000|2024-09-24 18:18:00|45143.3|45123.3|45142.5|45122.5|45143.3|45123.3|45140.8|45120.8|17
1727201890000|2024-09-24 18:18:10|45143.3|45123.3|45147.5|45127.5|45147.5|45127.5|45143.3|45123.3|20
1727201900000|2024-09-24 18:18:20|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|45151.7|45131.7|4
1727201910000|2024-09-24 18:18:30|45153.4|45133.4|45154.2|45134.2|45156.7|45136.7|45153.4|45133.4|8
1727201920000|2024-09-24 18:18:40|45156|45136|45156.7|45136.7|45157.5|45137.5|45156|45136|1
1727201930000|2024-09-24 18:18:50|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|2
1727201940000|2024-09-24 18:19:00|45155|45135|45157.5|45137.5|45157.5|45137.5|45154.2|45134.2|3
1727201970000|2024-09-24 18:19:30|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|5
1727201980000|2024-09-24 18:19:40|||||||||4
1727201990000|2024-09-24 18:19:50|45157.5|45137.5|45156.7|45136.7|45157.5|45137.5|45156.7|45136.7|7
1727202000000|2024-09-24 18:20:00|45156|45136|45156|45136|45156|45136|45156|45136|0
1727202010000|2024-09-24 18:20:10|45157.5|45137.5|45156.7|45136.7|45157.5|45137.5|45156.7|45136.7|1
1727202020000|2024-09-24 18:20:20|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1727202030000|2024-09-24 18:20:30|45166.1|45146.1|45166.7|45146.7|45166.7|45146.7|45166.1|45146.1|51
1727202040000|2024-09-24 18:20:40|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|2
1727202050000|2024-09-24 18:20:50|45171.7|45151.7|45169.2|45149.2|45171.7|45151.7|45169.2|45149.2|5
1727202060000|2024-09-24 18:21:00|45167.5|45147.5|45166.7|45146.7|45167.5|45147.5|45166.7|45146.7|6
1727202070000|2024-09-24 18:21:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|0
1727202080000|2024-09-24 18:21:20|45166.7|45146.7|45169.2|45149.2|45171.7|45151.7|45166.7|45146.7|10
1727202090000|2024-09-24 18:21:30|45171.7|45151.7|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|4
1727202100000|2024-09-24 18:21:40|45167.5|45147.5|45166.7|45146.7|45167.5|45147.5|45166.7|45146.7|1
1727202110000|2024-09-24 18:21:50|45167.5|45147.5|45169.2|45149.2|45169.2|45149.2|45167.5|45147.5|1
1727202120000|2024-09-24 18:22:00|45171|45151|45171.7|45151.7|45171.7|45151.7|45171|45151|2
1727202130000|2024-09-24 18:22:10|45177.5|45157.5|45187.5|45167.5|45187.5|45167.5|45177.5|45157.5|71
1727202140000|2024-09-24 18:22:20|45188.3|45168.3|45187.5|45167.5|45188.3|45168.3|45187.5|45167.5|12
1727202150000|2024-09-24 18:22:30|45189.2|45169.2|45187.5|45167.5|45191.7|45171.7|45187.5|45167.5|37
1727202160000|2024-09-24 18:22:40|45186.7|45166.7|45191|45171|45191|45171|45186.7|45166.7|12
1727202170000|2024-09-24 18:22:50|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|4
1727202180000|2024-09-24 18:23:00|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|3
1727202190000|2024-09-24 18:23:10|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|45192.7|45172.7|2
1727202210000|2024-09-24 18:23:30|45194.4|45174.4|45195.2|45175.2|45195.2|45175.2|45194.4|45174.4|7
1727202220000|2024-09-24 18:23:40|45196|45176|45196|45176|45196|45176|45196|45176|3
1727202230000|2024-09-24 18:23:50|45196.7|45176.7|45196|45176|45196.7|45176.7|45196|45176|40
1727202240000|2024-09-24 18:24:00|||||||||1
1727202250000|2024-09-24 18:24:10|45199.4|45179.4|45201.7|45181.7|45201.7|45181.7|45199.4|45179.4|12
1727202260000|2024-09-24 18:24:20|45206|45186|45206.7|45186.7|45206.7|45186.7|45206|45186|52
1727202270000|2024-09-24 18:24:30|45207.5|45187.5|45216.7|45196.7|45216.7|45196.7|45206.7|45186.7|32
1727202280000|2024-09-24 18:24:40|45221|45201|45226|45206|45226|45206|45221|45201|42
1727202290000|2024-09-24 18:24:50|45222.5|45202.5|45221.7|45201.7|45222.5|45202.5|45221.7|45201.7|35
1727202300000|2024-09-24 18:25:00|45226|45206|45226|45206|45226|45206|45223.5|45203.5|34
1727202310000|2024-09-24 18:25:10|45225.2|45205.2|45226|45206|45226|45206|45225.2|45205.2|19
1727202320000|2024-09-24 18:25:20|45225.2|45205.2|45216.9|45196.9|45225.2|45205.2|45216.9|45196.9|90
1727202330000|2024-09-24 18:25:30|45215.2|45195.2|45210.2|45190.2|45215.2|45195.2|45210.2|45190.2|32
1727202340000|2024-09-24 18:25:40|45209.4|45189.4|45211|45191|45211|45191|45208.5|45188.5|73
1727202350000|2024-09-24 18:25:50|45215.2|45195.2|45222.7|45202.7|45222.7|45202.7|45215.2|45195.2|142
1727202360000|2024-09-24 18:26:00|45223.5|45203.5|45220.2|45200.2|45223.5|45203.5|45220.2|45200.2|14
1727202370000|2024-09-24 18:26:10|45218.5|45198.5|45216|45196|45218.5|45198.5|45216|45196|41
1727202390000|2024-09-24 18:26:30|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|2
1727202400000|2024-09-24 18:26:40|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|2
1727202410000|2024-09-24 18:26:50|45215.2|45195.2|45216|45196|45216|45196|45215.2|45195.2|1
1727202430000|2024-09-24 18:27:10|||||||||1
1727202440000|2024-09-24 18:27:20|45215.2|45195.2|45221|45201|45221|45201|45215.2|45195.2|151
1727202450000|2024-09-24 18:27:30|45229.4|45209.4|45244.4|45224.4|45244.4|45224.4|45229.4|45209.4|96
1727202460000|2024-09-24 18:27:40|45242.7|45222.7|45236.9|45216.9|45250.3|45230.3|45236.9|45216.9|150
1727202470000|2024-09-24 18:27:50|45235.2|45215.2|45234.4|45214.4|45235.2|45215.2|45233.6|45213.6|18
1727202480000|2024-09-24 18:28:00|45250|45230|45271.1|45251.1|45271.1|45251.1|45250|45230|463
1727202490000|2024-09-24 18:28:10|45277.8|45257.8|45277.1|45257.1|45282.1|45262.1|45276.3|45256.3|198
1727202500000|2024-09-24 18:28:20|45274.6|45254.6|45247.1|45227.1|45277.8|45257.8|45244.6|45224.6|38
1727202510000|2024-09-24 18:28:30|45247.8|45227.8|45257.8|45237.8|45257.8|45237.8|45245.3|45225.3|61
1727202520000|2024-09-24 18:28:40|45261.3|45241.3|45287.2|45267.2|45287.2|45267.2|45261.3|45241.3|109
1727202530000|2024-09-24 18:28:50|45287.1|45267.1|45306.3|45286.3|45307.1|45287.1|45287.1|45267.1|213
1727202540000|2024-09-24 18:29:00|45305.5|45285.5|45284.6|45264.6|45305.5|45285.5|45274.6|45254.6|73
1727202550000|2024-09-24 18:29:10|45282.8|45262.8|45292.5|45272.5|45292.5|45272.5|45282.8|45262.8|156
1727202560000|2024-09-24 18:29:20|45291.8|45271.8|45302.8|45282.8|45307.1|45287.1|45291.8|45271.8|37
1727202570000|2024-09-24 18:29:30|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|3
1727202580000|2024-09-24 18:29:40|45301.1|45281.1|45298.6|45278.6|45301.1|45281.1|45298.6|45278.6|4
1727202590000|2024-09-24 18:29:50|45296.9|45276.9|45292.9|45272.9|45296.9|45276.9|45292.1|45272.1|28
1727202600000|2024-09-24 18:30:00|45292.1|45272.1|45292.9|45272.9|45292.9|45272.9|45292.1|45272.1|9
1727202610000|2024-09-24 18:30:10|45290.4|45270.4|45292.9|45272.9|45292.9|45272.9|45290.4|45270.4|16
1727202620000|2024-09-24 18:30:20|45293.6|45273.6|45294.4|45274.4|45294.4|45274.4|45292.1|45272.1|56
1727202630000|2024-09-24 18:30:30|45293.6|45273.6|45309.6|45289.6|45309.6|45289.6|45293.6|45273.6|41
1727202640000|2024-09-24 18:30:40|45312.1|45292.1|45312.9|45292.9|45314.6|45294.6|45312.1|45292.1|29
1727202650000|2024-09-24 18:30:50|45316.3|45296.3|45315.4|45295.4|45317.1|45297.1|45312.9|45292.9|19
1727202660000|2024-09-24 18:31:00|45316.1|45296.1|45302.9|45282.9|45316.1|45296.1|45302.9|45282.9|33
1727202670000|2024-09-24 18:31:10|45304.6|45284.6|45307.1|45287.1|45307.1|45287.1|45304.6|45284.6|7
1727202680000|2024-09-24 18:31:20|45305.4|45285.4|45307.9|45287.9|45307.9|45287.9|45305.4|45285.4|12
1727202690000|2024-09-24 18:31:30|||||||||74
1727202700000|2024-09-24 18:31:40|45308.6|45288.6|45317.9|45297.9|45317.9|45297.9|45308.6|45288.6|22
1727202710000|2024-09-24 18:31:50|45319.6|45299.6|45317.9|45297.9|45321.1|45301.1|45317.9|45297.9|22
1727202720000|2024-09-24 18:32:00|45317.1|45297.1|45312.9|45292.9|45317.1|45297.1|45312.1|45292.1|30
1727202730000|2024-09-24 18:32:10|45314.4|45294.4|45321.1|45301.1|45321.1|45301.1|45314.4|45294.4|3
1727202740000|2024-09-24 18:32:20|45322.9|45302.9|45319.6|45299.6|45324.6|45304.6|45319.6|45299.6|13
1727202750000|2024-09-24 18:32:30|||||||||1
1727202760000|2024-09-24 18:32:40|45318.8|45298.8|45317.1|45297.1|45318.8|45298.8|45317.1|45297.1|4
1727202770000|2024-09-24 18:32:50|45316.3|45296.3|45316.3|45296.3|45316.3|45296.3|45315.5|45295.5|3
1727202780000|2024-09-24 18:33:00|45315.5|45295.5|45317.1|45297.1|45317.1|45297.1|45315.5|45295.5|29
1727202790000|2024-09-24 18:33:10|45315.4|45295.4|45314.6|45294.6|45317.9|45297.9|45314.6|45294.6|7
1727202800000|2024-09-24 18:33:20|45315.4|45295.4|45312.9|45292.9|45315.4|45295.4|45312.9|45292.9|0
1727202810000|2024-09-24 18:33:30|45311.1|45291.1|45312.9|45292.9|45312.9|45292.9|45310.4|45290.4|11
1727202820000|2024-09-24 18:33:40|45313.6|45293.6|45312.9|45292.9|45313.6|45293.6|45312.9|45292.9|17
1727202840000|2024-09-24 18:34:00|45313.6|45293.6|45314.6|45294.6|45317.1|45297.1|45313.6|45293.6|139
1727202850000|2024-09-24 18:34:10|45316.3|45296.3|45317.1|45297.1|45317.1|45297.1|45316.3|45296.3|0
1727202860000|2024-09-24 18:34:20|45315.4|45295.4|45317.1|45297.1|45317.1|45297.1|45315.4|45295.4|2
1727202870000|2024-09-24 18:34:30|45317.9|45297.9|45313.6|45293.6|45317.9|45297.9|45313.6|45293.6|80
1727202880000|2024-09-24 18:34:40|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45313.6|45293.6|14
1727202890000|2024-09-24 18:34:50|45316.1|45296.1|45325.4|45305.4|45325.4|45305.4|45316.1|45296.1|20
1727202900000|2024-09-24 18:35:00|45326.1|45306.1|45334.4|45314.4|45337.9|45317.9|45326.1|45306.1|32
1727202910000|2024-09-24 18:35:10|45337.9|45317.9|45337.9|45317.9|45338.6|45318.6|45337.9|45317.9|90
1727202920000|2024-09-24 18:35:20|45342.1|45322.1|45342.9|45322.9|45342.9|45322.9|45342.1|45322.1|25
1727202930000|2024-09-24 18:35:30|45344.6|45324.6|45354.4|45334.4|45354.4|45334.4|45344.6|45324.6|15
1727202940000|2024-09-24 18:35:40|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|6
1727202950000|2024-09-24 18:35:50|45355.4|45335.4|45356.1|45336.1|45356.1|45336.1|45355.4|45335.4|8
1727202960000|2024-09-24 18:36:00|45360.4|45340.4|45357.9|45337.9|45361.1|45341.1|45357.9|45337.9|30
1727202970000|2024-09-24 18:36:10|45357.1|45337.1|45357.9|45337.9|45357.9|45337.9|45357.1|45337.1|5
1727202980000|2024-09-24 18:36:20|45357.1|45337.1|45362.1|45342.1|45362.1|45342.1|45357.1|45337.1|10
1727202990000|2024-09-24 18:36:30|||||||||35
1727203000000|2024-09-24 18:36:40|||||||||5
1727203010000|2024-09-24 18:36:50|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|20
1727203020000|2024-09-24 18:37:00|45362.1|45342.1|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|11
1727203030000|2024-09-24 18:37:10|45362.1|45342.1|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|13
1727203040000|2024-09-24 18:37:20|45362.1|45342.1|45362.1|45342.1|45362.1|45342.1|45362.1|45342.1|7
1727203050000|2024-09-24 18:37:30|45362.9|45342.9|45362.9|45342.9|45363.7|45343.7|45362.9|45342.9|27
1727203060000|2024-09-24 18:37:40|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|1
1727203070000|2024-09-24 18:37:50|||||||||1
1727203080000|2024-09-24 18:38:00|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.1|45342.1|19
1727203090000|2024-09-24 18:38:10|45362.1|45342.1|45359.6|45339.6|45362.9|45342.9|45359.6|45339.6|13
1727203100000|2024-09-24 18:38:20|45358.8|45338.8|45353.8|45333.8|45359.6|45339.6|45353.8|45333.8|29
1727203110000|2024-09-24 18:38:30|45354.6|45334.6|45356.2|45336.2|45356.2|45336.2|45352.9|45332.9|20
1727203120000|2024-09-24 18:38:40|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|2
1727203130000|2024-09-24 18:38:50|45358.7|45338.7|45372.9|45352.9|45372.9|45352.9|45358.7|45338.7|19
1727203140000|2024-09-24 18:39:00|||||||||1
1727203150000|2024-09-24 18:39:10|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|45373.7|45353.7|1
1727203160000|2024-09-24 18:39:20|45372.9|45352.9|45388.7|45368.7|45388.7|45368.7|45372.9|45352.9|24
1727203170000|2024-09-24 18:39:30|45393.7|45373.7|45398.7|45378.7|45398.7|45378.7|45392.9|45372.9|22
1727203180000|2024-09-24 18:39:40|45397.9|45377.9|45397.9|45377.9|45398.7|45378.7|45397.9|45377.9|6
1727203190000|2024-09-24 18:39:50|45398.7|45378.7|45402.9|45382.9|45402.9|45382.9|45398.7|45378.7|24
1727203200000|2024-09-24 18:40:00|45402.1|45382.1|45402.9|45382.9|45402.9|45382.9|45402.1|45382.1|25
1727203210000|2024-09-24 18:40:10|45399.4|45379.4|45393.7|45373.7|45402.9|45382.9|45389.6|45369.6|54
1727203220000|2024-09-24 18:40:20|45399.6|45379.6|45397.1|45377.1|45399.6|45379.6|45397.1|45377.1|7
1727203230000|2024-09-24 18:40:30|45397.9|45377.9|45402.9|45382.9|45402.9|45382.9|45397.1|45377.1|28
1727203240000|2024-09-24 18:40:40|45402.1|45382.1|45402.9|45382.9|45402.9|45382.9|45402.1|45382.1|9
1727203250000|2024-09-24 18:40:50|||||||||6
1727203260000|2024-09-24 18:41:00|45403.7|45383.7|45404.4|45384.4|45404.4|45384.4|45403.7|45383.7|36
1727203270000|2024-09-24 18:41:10|45403.7|45383.7|45404.4|45384.4|45404.4|45384.4|45403.7|45383.7|17
1727203280000|2024-09-24 18:41:20|45403.7|45383.7|45399.6|45379.6|45403.7|45383.7|45399.6|45379.6|47
1727203290000|2024-09-24 18:41:30|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|21
1727203300000|2024-09-24 18:41:40|45387.1|45367.1|45386.3|45366.3|45387.1|45367.1|45386.3|45366.3|38
1727203310000|2024-09-24 18:41:50|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|4
1727203320000|2024-09-24 18:42:00|45382.1|45362.1|45364.6|45344.6|45382.1|45362.1|45364.6|45344.6|41
1727203330000|2024-09-24 18:42:10|45362.1|45342.1|45346.2|45326.2|45362.1|45342.1|45346.2|45326.2|28
1727203340000|2024-09-24 18:42:20|45344.4|45324.4|45345.4|45325.4|45345.4|45325.4|45340.2|45320.2|18
1727203350000|2024-09-24 18:42:30|45346.2|45326.2|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|5
1727203360000|2024-09-24 18:42:40|45351.3|45331.3|45357.9|45337.9|45358.7|45338.7|45351.3|45331.3|23
1727203370000|2024-09-24 18:42:50|45354.5|45334.5|45348.7|45328.7|45354.5|45334.5|45348.7|45328.7|8
1727203380000|2024-09-24 18:43:00|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45342|45322|4
1727203390000|2024-09-24 18:43:10|45346.2|45326.2|45346.2|45326.2|45347.9|45327.9|45346.2|45326.2|15
1727203400000|2024-09-24 18:43:20|45348.7|45328.7|45344.5|45324.5|45348.7|45328.7|45344.5|45324.5|6
1727203410000|2024-09-24 18:43:30|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|1
1727203420000|2024-09-24 18:43:40|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|3
1727203430000|2024-09-24 18:43:50|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|9
1727203440000|2024-09-24 18:44:00|45341.2|45321.2|45338.7|45318.7|45341.2|45321.2|45337.9|45317.9|8
1727203450000|2024-09-24 18:44:10|45341.2|45321.2|45336.2|45316.2|45341.2|45321.2|45336.2|45316.2|1
1727203460000|2024-09-24 18:44:20|45337.7|45317.7|45337|45317|45337.7|45317.7|45337|45317|2
1727203470000|2024-09-24 18:44:30|45336.2|45316.2|45334.5|45314.5|45336.2|45316.2|45334.5|45314.5|1
1727203490000|2024-09-24 18:44:50|45337|45317|45334.5|45314.5|45337|45317|45334.5|45314.5|12
1727203500000|2024-09-24 18:45:00|45333.7|45313.7|45329.5|45309.5|45333.7|45313.7|45329.5|45309.5|3
1727203510000|2024-09-24 18:45:10|||||||||1
1727203520000|2024-09-24 18:45:20|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|0
1727203530000|2024-09-24 18:45:30|45327|45307|45320.2|45300.2|45327|45307|45317.7|45297.7|7
1727203540000|2024-09-24 18:45:40|45316.8|45296.8|45312|45292|45316.8|45296.8|45312|45292|52
1727203550000|2024-09-24 18:45:50|45306|45286|45305.2|45285.2|45306|45286|45305.2|45285.2|19
1727203560000|2024-09-24 18:46:00|45304.5|45284.5|45303.7|45283.7|45304.5|45284.5|45303.7|45283.7|10
1727203570000|2024-09-24 18:46:10|45302.9|45282.9|45298.7|45278.7|45303.7|45283.7|45298.7|45278.7|10
1727203580000|2024-09-24 18:46:20|45297.9|45277.9|45296.2|45276.2|45298.7|45278.7|45296.2|45276.2|4
1727203590000|2024-09-24 18:46:30|45295.4|45275.4|45285.2|45265.2|45295.4|45275.4|45285.2|45265.2|13
1727203600000|2024-09-24 18:46:40|45282|45262|45274.5|45254.5|45282|45262|45274.5|45254.5|17
1727203610000|2024-09-24 18:46:50|45272.7|45252.7|45271|45251|45272.7|45252.7|45266.8|45246.8|42
1727203620000|2024-09-24 18:47:00|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|6
1727203630000|2024-09-24 18:47:10|45270.2|45250.2|45267.7|45247.7|45270.2|45250.2|45266|45246|28
1727203640000|2024-09-24 18:47:20|45266|45246|45270.2|45250.2|45270.2|45250.2|45266|45246|10
1727203650000|2024-09-24 18:47:30|45271|45251|45277|45257|45277|45257|45271|45251|18
1727203660000|2024-09-24 18:47:40|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|1
1727203670000|2024-09-24 18:47:50|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|0
1727203680000|2024-09-24 18:48:00|||||||||3
1727203690000|2024-09-24 18:48:10|45278.7|45258.7|45282|45262|45282|45262|45277|45257|21
1727203700000|2024-09-24 18:48:20|45290.2|45270.2|45297|45277|45297|45277|45290.2|45270.2|9
1727203710000|2024-09-24 18:48:30|45295.2|45275.2|45297.7|45277.7|45297.7|45277.7|45295.2|45275.2|4
1727203720000|2024-09-24 18:48:40|45295.2|45275.2|45295.2|45275.2|45299.5|45279.5|45295.2|45275.2|14
1727203730000|2024-09-24 18:48:50|45294.5|45274.5|45294.5|45274.5|45295.2|45275.2|45294.5|45274.5|5
1727203740000|2024-09-24 18:49:00|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|6
1727203750000|2024-09-24 18:49:10|45297|45277|45299.5|45279.5|45299.5|45279.5|45297|45277|22
1727203760000|2024-09-24 18:49:20|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|45301.2|45281.2|0
1727203770000|2024-09-24 18:49:30|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|3
1727203790000|2024-09-24 18:49:50|45300.3|45280.3|45294.5|45274.5|45300.3|45280.3|45293.7|45273.7|32
1727203800000|2024-09-24 18:50:00|45296.2|45276.2|45297|45277|45297|45277|45294.5|45274.5|0
1727203810000|2024-09-24 18:50:10|45296.2|45276.2|45297.8|45277.8|45297.8|45277.8|45296.2|45276.2|0
1727203830000|2024-09-24 18:50:30|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|45298.5|45278.5|1
1727203840000|2024-09-24 18:50:40|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|1
1727203850000|2024-09-24 18:50:50|45304.5|45284.5|45305.3|45285.3|45305.3|45285.3|45304.5|45284.5|1
1727203860000|2024-09-24 18:51:00|45306|45286|45307|45287|45307.8|45287.8|45305.3|45285.3|4
1727203870000|2024-09-24 18:51:10|45305.3|45285.3|45312.8|45292.8|45312.8|45292.8|45305.3|45285.3|42
1727203880000|2024-09-24 18:51:20|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|6
1727203890000|2024-09-24 18:51:30|45319.5|45299.5|45322|45302|45322|45302|45319.5|45299.5|4
1727203900000|2024-09-24 18:51:40|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|14
1727203910000|2024-09-24 18:51:50|||||||||1
1727203920000|2024-09-24 18:52:00|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|0
1727203930000|2024-09-24 18:52:10|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|27
1727203940000|2024-09-24 18:52:20|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|15
1727203950000|2024-09-24 18:52:30|45318.7|45298.7|45319.5|45299.5|45319.5|45299.5|45318.7|45298.7|3
1727203960000|2024-09-24 18:52:40|45318.7|45298.7|45319.5|45299.5|45319.5|45299.5|45318.7|45298.7|2
1727203970000|2024-09-24 18:52:50|45318.7|45298.7|45328.7|45308.7|45328.7|45308.7|45318.7|45298.7|11
1727203980000|2024-09-24 18:53:00|45329.5|45309.5|45332.8|45312.8|45332.8|45312.8|45327|45307|11
1727203990000|2024-09-24 18:53:10|45334.5|45314.5|45341.2|45321.2|45341.2|45321.2|45334.5|45314.5|3
1727204000000|2024-09-24 18:53:20|45339.5|45319.5|45319.5|45299.5|45339.5|45319.5|45314.5|45294.5|119
1727204010000|2024-09-24 18:53:30|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45320.4|45300.4|10
1727204020000|2024-09-24 18:53:40|45317|45297|45317.8|45297.8|45317.8|45297.8|45315.3|45295.3|28
1727204030000|2024-09-24 18:53:50|45324.6|45304.6|45331.2|45311.2|45331.2|45311.2|45324.6|45304.6|19
1727204040000|2024-09-24 18:54:00|45333.7|45313.7|45335.4|45315.4|45335.4|45315.4|45333.7|45313.7|1
1727204050000|2024-09-24 18:54:10|45333.7|45313.7|45341.2|45321.2|45341.2|45321.2|45333.7|45313.7|4
1727204060000|2024-09-24 18:54:20|45339.5|45319.5|45338.7|45318.7|45339.5|45319.5|45338.7|45318.7|4
1727204070000|2024-09-24 18:54:30|||||||||27
1727204080000|2024-09-24 18:54:40|45337|45317|45336.2|45316.2|45337|45317|45336.2|45316.2|0
1727204090000|2024-09-24 18:54:50|45334.5|45314.5|45326.2|45306.2|45334.5|45314.5|45326.2|45306.2|37
1727204100000|2024-09-24 18:55:00|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|4
1727204110000|2024-09-24 18:55:10|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|45322.9|45302.9|2
1727204120000|2024-09-24 18:55:20|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|3
1727204130000|2024-09-24 18:55:30|45326.2|45306.2|45323.7|45303.7|45326.2|45306.2|45323.7|45303.7|1
1727204150000|2024-09-24 18:55:50|45324.5|45304.5|45324.5|45304.5|45327|45307|45323.7|45303.7|10
1727204160000|2024-09-24 18:56:00|45323.7|45303.7|45324.5|45304.5|45326.2|45306.2|45323.7|45303.7|0
1727204170000|2024-09-24 18:56:10|45326.2|45306.2|45328.7|45308.7|45328.7|45308.7|45323.7|45303.7|6
1727204180000|2024-09-24 18:56:20|||||||||2
1727204190000|2024-09-24 18:56:30|45329.5|45309.5|45327.8|45307.8|45329.5|45309.5|45327.8|45307.8|4
1727204210000|2024-09-24 18:56:50|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|0
1727204230000|2024-09-24 18:57:10|45330.3|45310.3|45329.5|45309.5|45332|45312|45329.5|45309.5|2
1727204240000|2024-09-24 18:57:20|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204250000|2024-09-24 18:57:30|||||||||1
1727204260000|2024-09-24 18:57:40|45327|45307|45327|45307|45327|45307|45327|45307|3
1727204270000|2024-09-24 18:57:50|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204280000|2024-09-24 18:58:00|45326.1|45306.1|45325.3|45305.3|45326.1|45306.1|45325.3|45305.3|2
1727204290000|2024-09-24 18:58:10|45326.1|45306.1|45329.5|45309.5|45329.5|45309.5|45326.1|45306.1|1
1727204300000|2024-09-24 18:58:20|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45329.5|45309.5|0
1727204310000|2024-09-24 18:58:30|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|2
1727204330000|2024-09-24 18:58:50|45328.6|45308.6|45327.8|45307.8|45328.6|45308.6|45327.8|45307.8|3
1727204340000|2024-09-24 18:59:00|45328.6|45308.6|45326.1|45306.1|45328.6|45308.6|45326.1|45306.1|0
1727204350000|2024-09-24 18:59:10|45327.8|45307.8|45319.3|45299.3|45327.8|45307.8|45317.6|45297.6|152
1727204360000|2024-09-24 18:59:20|45321.8|45301.8|45322.6|45302.6|45322.6|45302.6|45321.8|45301.8|1
1727204370000|2024-09-24 18:59:30|45325.1|45305.1|45331.8|45311.8|45331.8|45311.8|45325.1|45305.1|5
1727204380000|2024-09-24 18:59:40|45329.3|45309.3|45327.6|45307.6|45329.3|45309.3|45327.6|45307.6|3
1727204390000|2024-09-24 18:59:50|45328.4|45308.4|45327.6|45307.6|45330.1|45310.1|45327.6|45307.6|15
1727204400000|2024-09-24 19:00:00|45326.8|45306.8|45315.9|45295.9|45326.8|45306.8|45315.9|45295.9|9
1727204410000|2024-09-24 19:00:10|45314.2|45294.2|45315.9|45295.9|45315.9|45295.9|45314.2|45294.2|9
1727204420000|2024-09-24 19:00:20|||||||||1
1727204430000|2024-09-24 19:00:30|||||||||1
1727204440000|2024-09-24 19:00:40|45317.6|45297.6|45319.2|45299.2|45319.2|45299.2|45317.6|45297.6|5
1727204450000|2024-09-24 19:00:50|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|0
1727204460000|2024-09-24 19:01:00|45317.6|45297.6|45320.9|45300.9|45320.9|45300.9|45317.6|45297.6|2
1727204470000|2024-09-24 19:01:10|45319.2|45299.2|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|3
1727204480000|2024-09-24 19:01:20|45319.2|45299.2|45317.6|45297.6|45319.2|45299.2|45317.6|45297.6|0
1727204490000|2024-09-24 19:01:30|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|45317.6|45297.6|24
1727204500000|2024-09-24 19:01:40|45319.2|45299.2|45317.6|45297.6|45319.2|45299.2|45317.6|45297.6|0
1727204510000|2024-09-24 19:01:50|45322.6|45302.6|45327.6|45307.6|45327.6|45307.6|45322.6|45302.6|9
1727204540000|2024-09-24 19:02:20|||||||||7
1727204550000|2024-09-24 19:02:30|45328.4|45308.4|45328.4|45308.4|45329.2|45309.2|45328.4|45308.4|1
1727204560000|2024-09-24 19:02:40|45329.2|45309.2|45329.2|45309.2|45329.2|45309.2|45329.2|45309.2|0
1727204570000|2024-09-24 19:02:50|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|2
1727204590000|2024-09-24 19:03:10|45329.2|45309.2|45330.9|45310.9|45330.9|45310.9|45329.2|45309.2|2
1727204610000|2024-09-24 19:03:30|45329.2|45309.2|45327.6|45307.6|45329.2|45309.2|45327.6|45307.6|5
1727204620000|2024-09-24 19:03:40|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45328.4|45308.4|0
1727204630000|2024-09-24 19:03:50|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45327.6|45307.6|0
1727204640000|2024-09-24 19:04:00|45328.4|45308.4|45329.2|45309.2|45329.2|45309.2|45328.4|45308.4|0
1727204650000|2024-09-24 19:04:10|45330.9|45310.9|45329.2|45309.2|45330.9|45310.9|45329.2|45309.2|4
1727204660000|2024-09-24 19:04:20|45327.6|45307.6|45330.9|45310.9|45330.9|45310.9|45327.6|45307.6|12
1727204670000|2024-09-24 19:04:30|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|1
1727204680000|2024-09-24 19:04:40|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|4
1727204690000|2024-09-24 19:04:50|45332.6|45312.6|45334.2|45314.2|45334.2|45314.2|45330.9|45310.9|10
1727204700000|2024-09-24 19:05:00|||||||||3
1727204710000|2024-09-24 19:05:10|45336.7|45316.7|45339.2|45319.2|45339.2|45319.2|45336.7|45316.7|7
1727204720000|2024-09-24 19:05:20|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|2
1727204730000|2024-09-24 19:05:30|45341.7|45321.7|45344.2|45324.2|45344.2|45324.2|45341.7|45321.7|5
1727204740000|2024-09-24 19:05:40|45341.7|45321.7|45340.9|45320.9|45341.7|45321.7|45340.9|45320.9|2
1727204750000|2024-09-24 19:05:50|||||||||4
1727204760000|2024-09-24 19:06:00|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|1
1727204770000|2024-09-24 19:06:10|||||||||5
1727204780000|2024-09-24 19:06:20|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|0
1727204790000|2024-09-24 19:06:30|45345.9|45325.9|45345.8|45325.8|45345.9|45325.9|45344.2|45324.2|5
1727204800000|2024-09-24 19:06:40|45347.5|45327.5|45349.2|45329.2|45349.2|45329.2|45347.5|45327.5|4
1727204810000|2024-09-24 19:06:50|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|5
1727204820000|2024-09-24 19:07:00|45353.4|45333.4|45357.5|45337.5|45357.5|45337.5|45353.4|45333.4|5
1727204830000|2024-09-24 19:07:10|45359.2|45339.2|45360.9|45340.9|45360.9|45340.9|45359.2|45339.2|3
1727204840000|2024-09-24 19:07:20|45362.6|45342.6|45361.9|45341.9|45362.7|45342.7|45361.9|45341.9|4
1727204850000|2024-09-24 19:07:30|45360.9|45340.9|45362.7|45342.7|45362.7|45342.7|45360.9|45340.9|4
1727204860000|2024-09-24 19:07:40|45360.9|45340.9|45362.7|45342.7|45362.7|45342.7|45357.7|45337.7|3
1727204870000|2024-09-24 19:07:50|||||||||2
1727204880000|2024-09-24 19:08:00|||||||||2
1727204890000|2024-09-24 19:08:10|45364.4|45344.4|45365.9|45345.9|45365.9|45345.9|45364.4|45344.4|3
1727204900000|2024-09-24 19:08:20|45364.2|45344.2|45365.9|45345.9|45365.9|45345.9|45362.7|45342.7|4
1727204910000|2024-09-24 19:08:30|45364.4|45344.4|45364.4|45344.4|45365.9|45345.9|45364.4|45344.4|4
1727204920000|2024-09-24 19:08:40|45365.9|45345.9|45365.9|45345.9|45367.7|45347.7|45362.7|45342.7|2
1727204930000|2024-09-24 19:08:50|45367.7|45347.7|45362.7|45342.7|45367.7|45347.7|45362.7|45342.7|1
1727204940000|2024-09-24 19:09:00|45364.4|45344.4|45364.4|45344.4|45365.9|45345.9|45364.4|45344.4|3
1727204950000|2024-09-24 19:09:10|45365.9|45345.9|45365.2|45345.2|45367.7|45347.7|45364.4|45344.4|11
1727204960000|2024-09-24 19:09:20|45364.4|45344.4|45365.9|45345.9|45367.7|45347.7|45364.4|45344.4|4
1727204970000|2024-09-24 19:09:30|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|6
1727204980000|2024-09-24 19:09:40|45361.9|45341.9|45360.2|45340.2|45363.4|45343.4|45360.2|45340.2|17
1727204990000|2024-09-24 19:09:50|45358.4|45338.4|45357.7|45337.7|45360.9|45340.9|45357.7|45337.7|9
1727205000000|2024-09-24 19:10:00|45359.4|45339.4|45350.9|45330.9|45359.4|45339.4|45350.9|45330.9|13
1727205010000|2024-09-24 19:10:10|45349.4|45329.4|45345.9|45325.9|45349.4|45329.4|45345.9|45325.9|2
1727205020000|2024-09-24 19:10:20|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.2|45330.2|2
1727205030000|2024-09-24 19:10:30|45347.5|45327.5|45350.9|45330.9|45350.9|45330.9|45347.5|45327.5|3
1727205040000|2024-09-24 19:10:40|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|2
1727205050000|2024-09-24 19:10:50|45344.2|45324.2|45340.9|45320.9|45344.2|45324.2|45337.5|45317.5|59
1727205060000|2024-09-24 19:11:00|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|2
1727205070000|2024-09-24 19:11:10|45342.7|45322.7|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|3
1727205080000|2024-09-24 19:11:20|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|1
1727205090000|2024-09-24 19:11:30|45340.9|45320.9|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|9
1727205100000|2024-09-24 19:11:40|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|0
1727205110000|2024-09-24 19:11:50|45342.7|45322.7|45340.9|45320.9|45342.7|45322.7|45340.9|45320.9|3
1727205120000|2024-09-24 19:12:00|45339.4|45319.4|45335.9|45315.9|45339.4|45319.4|45335.9|45315.9|4
1727205130000|2024-09-24 19:12:10|||||||||1
1727205150000|2024-09-24 19:12:30|45336.7|45316.7|45337.7|45317.7|45339.2|45319.2|45336.7|45316.7|6
1727205160000|2024-09-24 19:12:40|||||||||7
1727205170000|2024-09-24 19:12:50|45336.9|45316.9|45337.7|45317.7|45337.7|45317.7|45336.9|45316.9|1
1727205180000|2024-09-24 19:13:00|45340.2|45320.2|45342.7|45322.7|45342.7|45322.7|45339.4|45319.4|4
1727205190000|2024-09-24 19:13:10|45340.9|45320.9|45340.2|45320.2|45340.9|45320.9|45340.2|45320.2|1
1727205200000|2024-09-24 19:13:20|45341|45321|45343.5|45323.5|45343.5|45323.5|45341|45321|4
1727205220000|2024-09-24 19:13:40|45342.7|45322.7|45343.5|45323.5|45343.5|45323.5|45342.7|45322.7|6
1727205230000|2024-09-24 19:13:50|||||||||2
1727205240000|2024-09-24 19:14:00|45342.7|45322.7|45344.2|45324.2|45346|45326|45342.7|45322.7|3
1727205260000|2024-09-24 19:14:20|45346|45326|45343.5|45323.5|45346|45326|45343.5|45323.5|5
1727205270000|2024-09-24 19:14:30|45341|45321|45336|45316|45341|45321|45336|45316|11
1727205280000|2024-09-24 19:14:40|||||||||5
1727205290000|2024-09-24 19:14:50|45337.7|45317.7|45339.4|45319.4|45339.4|45319.4|45336|45316|2
1727205300000|2024-09-24 19:15:00|45340.2|45320.2|45342.7|45322.7|45342.7|45322.7|45339.2|45319.2|13
1727205310000|2024-09-24 19:15:10|45344.2|45324.2|45346|45326|45346|45326|45344.2|45324.2|6
1727205320000|2024-09-24 19:15:20|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|0
1727205330000|2024-09-24 19:15:30|45348.5|45328.5|45352.7|45332.7|45352.7|45332.7|45348.5|45328.5|5
1727205350000|2024-09-24 19:15:50|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|2
1727205360000|2024-09-24 19:16:00|45356|45336|45361|45341|45361|45341|45356|45336|6
1727205370000|2024-09-24 19:16:10|45362.7|45342.7|45367.7|45347.7|45367.7|45347.7|45362.7|45342.7|5
1727205380000|2024-09-24 19:16:20|45368.5|45348.5|45367.7|45347.7|45371|45351|45367.7|45347.7|6
1727205390000|2024-09-24 19:16:30|45369.4|45349.4|45367.7|45347.7|45371|45351|45367.7|45347.7|6
1727205400000|2024-09-24 19:16:40|45369.4|45349.4|45367.7|45347.7|45369.4|45349.4|45367.7|45347.7|0
1727205410000|2024-09-24 19:16:50|45369.4|45349.4|45367.7|45347.7|45369.4|45349.4|45367.7|45347.7|4
1727205420000|2024-09-24 19:17:00|45366|45346|45366|45346|45366|45346|45366|45346|5
1727205430000|2024-09-24 19:17:10|||||||||3
1727205440000|2024-09-24 19:17:20|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|6
1727205450000|2024-09-24 19:17:30|45364.4|45344.4|45362.7|45342.7|45367.7|45347.7|45362.7|45342.7|4
1727205460000|2024-09-24 19:17:40|45365.2|45345.2|45367.7|45347.7|45367.7|45347.7|45365.2|45345.2|40
1727205470000|2024-09-24 19:17:50|45364.4|45344.4|45367.7|45347.7|45367.7|45347.7|45364.4|45344.4|1
1727205480000|2024-09-24 19:18:00|||||||||6
1727205490000|2024-09-24 19:18:10|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|5
1727205500000|2024-09-24 19:18:20|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|45367.7|45347.7|0
1727205510000|2024-09-24 19:18:30|||||||||2
1727205520000|2024-09-24 19:18:40|45369.4|45349.4|45372.7|45352.7|45372.7|45352.7|45369.4|45349.4|7
1727205530000|2024-09-24 19:18:50|45371|45351|45371|45351|45371|45351|45369.4|45349.4|2
1727205540000|2024-09-24 19:19:00|45370.2|45350.2|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727205550000|2024-09-24 19:19:10|||||||||2
1727205560000|2024-09-24 19:19:20|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|2
1727205570000|2024-09-24 19:19:30|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|1
1727205580000|2024-09-24 19:19:40|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|3
1727205590000|2024-09-24 19:19:50|45376|45356|45377.7|45357.7|45377.7|45357.7|45376|45356|7
1727205600000|2024-09-24 19:20:00|45378.5|45358.5|45377.7|45357.7|45378.5|45358.5|45377.7|45357.7|1
1727205610000|2024-09-24 19:20:10|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|4
1727205620000|2024-09-24 19:20:20|45381|45361|45380.2|45360.2|45381|45361|45380.2|45360.2|2
1727205630000|2024-09-24 19:20:30|45377.7|45357.7|45381|45361|45381|45361|45377.7|45357.7|6
1727205640000|2024-09-24 19:20:40|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|45382.7|45362.7|4
1727205650000|2024-09-24 19:20:50|45385.2|45365.2|45383.5|45363.5|45385.2|45365.2|45383.5|45363.5|5
1727205660000|2024-09-24 19:21:00|45386.9|45366.9|45385.2|45365.2|45387.7|45367.7|45382.7|45362.7|11
1727205670000|2024-09-24 19:21:10|45384.4|45364.4|45387.7|45367.7|45387.7|45367.7|45384.4|45364.4|3
1727205680000|2024-09-24 19:21:20|45386.9|45366.9|45387.7|45367.7|45387.7|45367.7|45386.9|45366.9|1
1727205690000|2024-09-24 19:21:30|45389.4|45369.4|45385.2|45365.2|45389.4|45369.4|45385.2|45365.2|9
1727205710000|2024-09-24 19:21:50|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|5
1727205720000|2024-09-24 19:22:00|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45384.4|45364.4|4
1727205730000|2024-09-24 19:22:10|45386.9|45366.9|45391.9|45371.9|45391.9|45371.9|45386.9|45366.9|2
1727205740000|2024-09-24 19:22:20|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|3
1727205750000|2024-09-24 19:22:30|45392.7|45372.7|45390.2|45370.2|45392.7|45372.7|45390.2|45370.2|7
1727205760000|2024-09-24 19:22:40|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|2
1727205780000|2024-09-24 19:23:00|45386|45366|45387.7|45367.7|45387.7|45367.7|45386|45366|14
1727205790000|2024-09-24 19:23:10|45391.9|45371.9|45392.7|45372.7|45392.7|45372.7|45391.9|45371.9|55
1727205800000|2024-09-24 19:23:20|45393.5|45373.5|45395.2|45375.2|45395.2|45375.2|45393.5|45373.5|3
1727205810000|2024-09-24 19:23:30|||||||||1
1727205820000|2024-09-24 19:23:40|45396.9|45376.9|45394.4|45374.4|45396.9|45376.9|45392.7|45372.7|5
1727205830000|2024-09-24 19:23:50|45392.7|45372.7|45394.4|45374.4|45394.4|45374.4|45392.7|45372.7|4
1727205840000|2024-09-24 19:24:00|45392.7|45372.7|45397.7|45377.7|45397.7|45377.7|45392.7|45372.7|2
1727205850000|2024-09-24 19:24:10|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|2
1727205860000|2024-09-24 19:24:20|45401.9|45381.9|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|7
1727205870000|2024-09-24 19:24:30|45402.7|45382.7|45401|45381|45402.7|45382.7|45401|45381|5
1727205880000|2024-09-24 19:24:40|45400.2|45380.2|45402.7|45382.7|45402.7|45382.7|45399.4|45379.4|3
1727205890000|2024-09-24 19:24:50|45401|45381|45397.7|45377.7|45401|45381|45397.7|45377.7|14
1727205900000|2024-09-24 19:25:00|45396.9|45376.9|45394.4|45374.4|45397.7|45377.7|45394.4|45374.4|1
1727205910000|2024-09-24 19:25:10|45393.6|45373.6|45394.4|45374.4|45394.4|45374.4|45393.6|45373.6|3
1727205920000|2024-09-24 19:25:20|45396.1|45376.1|45396.9|45376.9|45396.9|45376.9|45396.1|45376.1|0
1727205930000|2024-09-24 19:25:30|45395.2|45375.2|45397.7|45377.7|45397.7|45377.7|45395.2|45375.2|5
1727205940000|2024-09-24 19:25:40|45395.2|45375.2|45391.9|45371.9|45395.2|45375.2|45391.9|45371.9|10
1727205960000|2024-09-24 19:26:00|||||||||2
1727205970000|2024-09-24 19:26:10|||||||||4
1727205980000|2024-09-24 19:26:20|45392.7|45372.7|45390.2|45370.2|45392.7|45372.7|45390.2|45370.2|33
1727206000000|2024-09-24 19:26:40|45386|45366|45386|45366|45386|45366|45386|45366|37
1727206010000|2024-09-24 19:26:50|45384.3|45364.3|45382.7|45362.7|45386|45366|45382.7|45362.7|23
1727206030000|2024-09-24 19:27:10|45386|45366|45388.5|45368.5|45388.5|45368.5|45386|45366|12
1727206040000|2024-09-24 19:27:20|45389.3|45369.3|45388.5|45368.5|45389.3|45369.3|45388.5|45368.5|7
1727206050000|2024-09-24 19:27:30|45392.7|45372.7|45395.2|45375.2|45395.2|45375.2|45392.7|45372.7|5
1727206060000|2024-09-24 19:27:40|45396|45376|45396|45376|45396|45376|45395.2|45375.2|3
1727206070000|2024-09-24 19:27:50|45398.5|45378.5|45398.5|45378.5|45398.5|45378.5|45398.5|45378.5|1
1727206080000|2024-09-24 19:28:00|45400.2|45380.2|45402.7|45382.7|45402.7|45382.7|45400.2|45380.2|4
1727206090000|2024-09-24 19:28:10|45403.5|45383.5|45404.4|45384.4|45405.2|45385.2|45402.7|45382.7|4
1727206100000|2024-09-24 19:28:20|45406.1|45386.1|45412.7|45392.7|45412.7|45392.7|45406.1|45386.1|56
1727206110000|2024-09-24 19:28:30|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|6
1727206120000|2024-09-24 19:28:40|45416.9|45396.9|45419.4|45399.4|45419.4|45399.4|45416.9|45396.9|7
1727206130000|2024-09-24 19:28:50|||||||||1
1727206140000|2024-09-24 19:29:00|45421.9|45401.9|45422.7|45402.7|45422.7|45402.7|45421.9|45401.9|6
1727206150000|2024-09-24 19:29:10|45421.9|45401.9|45419.4|45399.4|45422.7|45402.7|45419.4|45399.4|12
1727206160000|2024-09-24 19:29:20|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|1
1727206170000|2024-09-24 19:29:30|45416.9|45396.9|45416.1|45396.1|45418.6|45398.6|45416.1|45396.1|3
1727206180000|2024-09-24 19:29:40|45414.4|45394.4|45416.9|45396.9|45416.9|45396.9|45414.4|45394.4|7
1727206190000|2024-09-24 19:29:50|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|2
1727206200000|2024-09-24 19:30:00|45416.9|45396.9|45404.4|45384.4|45416.9|45396.9|45404.4|45384.4|15
1727206210000|2024-09-24 19:30:10|45401|45381|45396.9|45376.9|45401|45381|45393.5|45373.5|27
1727206220000|2024-09-24 19:30:20|45394.4|45374.4|45386|45366|45395.2|45375.2|45386|45366|29
1727206230000|2024-09-24 19:30:30|45385.2|45365.2|45382.7|45362.7|45385.2|45365.2|45381.9|45361.9|9
1727206240000|2024-09-24 19:30:40|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45380.2|45360.2|11
1727206250000|2024-09-24 19:30:50|45380.2|45360.2|45379.4|45359.4|45381.1|45361.1|45379.4|45359.4|11
1727206260000|2024-09-24 19:31:00|45378.6|45358.6|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|3
1727206270000|2024-09-24 19:31:10|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45377.7|45357.7|11
1727206280000|2024-09-24 19:31:20|45381.9|45361.9|45386.9|45366.9|45386.9|45366.9|45381.9|45361.9|3
1727206290000|2024-09-24 19:31:30|45389.4|45369.4|45387.7|45367.7|45389.4|45369.4|45387.7|45367.7|6
1727206300000|2024-09-24 19:31:40|45380.2|45360.2|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|54
1727206310000|2024-09-24 19:31:50|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|7
1727206320000|2024-09-24 19:32:00|45377.7|45357.7|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|6
1727206330000|2024-09-24 19:32:10|45378.5|45358.5|45384.4|45364.4|45384.4|45364.4|45377.7|45357.7|4
1727206340000|2024-09-24 19:32:20|45386.2|45366.2|45384.4|45364.4|45386.2|45366.2|45384.4|45364.4|7
1727206350000|2024-09-24 19:32:30|45387.7|45367.7|45381|45361|45387.7|45367.7|45381|45361|27
1727206360000|2024-09-24 19:32:40|45382.7|45362.7|45381.9|45361.9|45382.7|45362.7|45380.2|45360.2|3
1727206370000|2024-09-24 19:32:50|45380.2|45360.2|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|3
1727206380000|2024-09-24 19:33:00|45377.7|45357.7|45381.9|45361.9|45382.7|45362.7|45377.7|45357.7|9
1727206390000|2024-09-24 19:33:10|45380.2|45360.2|45377.7|45357.7|45380.2|45360.2|45377.7|45357.7|5
1727206400000|2024-09-24 19:33:20|45379.4|45359.4|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|1
1727206410000|2024-09-24 19:33:30|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|0
1727206420000|2024-09-24 19:33:40|45381.9|45361.9|45382.7|45362.7|45382.7|45362.7|45380.2|45360.2|1
1727206430000|2024-09-24 19:33:50|45381.9|45361.9|45381.9|45361.9|45382.7|45362.7|45381.9|45361.9|0
1727206440000|2024-09-24 19:34:00|45382.7|45362.7|45387.7|45367.7|45387.7|45367.7|45381.9|45361.9|5
1727206450000|2024-09-24 19:34:10|45386.9|45366.9|45382.7|45362.7|45386.9|45366.9|45382.7|45362.7|1
1727206460000|2024-09-24 19:34:20|45384.3|45364.3|45387.7|45367.7|45387.7|45367.7|45384.3|45364.3|4
1727206470000|2024-09-24 19:34:30|45389.4|45369.4|45390.2|45370.2|45392.7|45372.7|45389.4|45369.4|6
1727206480000|2024-09-24 19:34:40|45392.7|45372.7|45394.4|45374.4|45394.4|45374.4|45392.7|45372.7|3
1727206490000|2024-09-24 19:34:50|45396.2|45376.2|45394.4|45374.4|45397.7|45377.7|45394.4|45374.4|16
1727206500000|2024-09-24 19:35:00|45396.2|45376.2|45391.9|45371.9|45396.2|45376.2|45391.9|45371.9|6
1727206510000|2024-09-24 19:35:10|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|0
1727206520000|2024-09-24 19:35:20|45392.7|45372.7|45391.9|45371.9|45392.7|45372.7|45391.9|45371.9|3
1727206530000|2024-09-24 19:35:30|||||||||2
1727206540000|2024-09-24 19:35:40|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|0
1727206550000|2024-09-24 19:35:50|45391.9|45371.9|45389.4|45369.4|45392.7|45372.7|45389.4|45369.4|2
1727206560000|2024-09-24 19:36:00|45391.2|45371.2|45387.7|45367.7|45392.7|45372.7|45387.7|45367.7|3
1727206570000|2024-09-24 19:36:10|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|5
1727206580000|2024-09-24 19:36:20|45383.5|45363.5|45383.5|45363.5|45383.5|45363.5|45383.5|45363.5|4
1727206590000|2024-09-24 19:36:30|45382.7|45362.7|45381.9|45361.9|45382.7|45362.7|45381.9|45361.9|5
1727206600000|2024-09-24 19:36:40|45380.2|45360.2|45379.4|45359.4|45380.2|45360.2|45379.4|45359.4|10
1727206610000|2024-09-24 19:36:50|45380.2|45360.2|45379.4|45359.4|45381.9|45361.9|45379.4|45359.4|6
1727206620000|2024-09-24 19:37:00|45377.7|45357.7|45377.7|45357.7|45379.4|45359.4|45377.7|45357.7|2
1727206630000|2024-09-24 19:37:10|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727206640000|2024-09-24 19:37:20|45380.2|45360.2|45387.7|45367.7|45387.7|45367.7|45380.2|45360.2|48
1727206660000|2024-09-24 19:37:40|45386|45366|45387.7|45367.7|45388.5|45368.5|45386|45366|3
1727206670000|2024-09-24 19:37:50|45388.5|45368.5|45389.5|45369.5|45390.2|45370.2|45388.5|45368.5|1
1727206700000|2024-09-24 19:38:20|45387.7|45367.7|45389.5|45369.5|45389.5|45369.5|45387.7|45367.7|1
1727206710000|2024-09-24 19:38:30|45392|45372|45392.7|45372.7|45392.7|45372.7|45392|45372|0
1727206720000|2024-09-24 19:38:40|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|1
1727206740000|2024-09-24 19:39:00|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|6
1727206750000|2024-09-24 19:39:10|45397|45377|45396.2|45376.2|45397|45377|45396.2|45376.2|1
1727206760000|2024-09-24 19:39:20|45394.5|45374.5|45396.2|45376.2|45396.2|45376.2|45394.5|45374.5|1
1727206770000|2024-09-24 19:39:30|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45392|45372|5
1727206780000|2024-09-24 19:39:40|45397|45377|45397|45377|45397|45377|45397|45377|0
1727206790000|2024-09-24 19:39:50|45400.2|45380.2|45397.7|45377.7|45401|45381|45397.7|45377.7|5
1727206810000|2024-09-24 19:40:10|45397|45377|45395.2|45375.2|45397|45377|45395.2|45375.2|11
1727206820000|2024-09-24 19:40:20|45394.5|45374.5|45392.7|45372.7|45394.5|45374.5|45392.7|45372.7|0
1727206830000|2024-09-24 19:40:30|45392|45372|45392.7|45372.7|45392.7|45372.7|45392|45372|1
1727206840000|2024-09-24 19:40:40|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206850000|2024-09-24 19:40:50|45397|45377|45394.5|45374.5|45397|45377|45392.7|45372.7|1
1727206860000|2024-09-24 19:41:00|45392.7|45372.7|45394.5|45374.5|45394.5|45374.5|45392|45372|1
1727206870000|2024-09-24 19:41:10|45396.2|45376.2|45392.7|45372.7|45397|45377|45392.7|45372.7|2
1727206880000|2024-09-24 19:41:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206890000|2024-09-24 19:41:30|45397|45377|45397|45377|45397|45377|45397|45377|12
1727206900000|2024-09-24 19:41:40|45395.2|45375.2|45393.5|45373.5|45395.2|45375.2|45393.5|45373.5|3
1727206910000|2024-09-24 19:41:50|45392.7|45372.7|45394.5|45374.5|45394.5|45374.5|45392.7|45372.7|5
1727206920000|2024-09-24 19:42:00|45392.7|45372.7|45392.7|45372.7|45395.2|45375.2|45392.7|45372.7|11
1727206930000|2024-09-24 19:42:10|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|5
1727206940000|2024-09-24 19:42:20|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|45392.7|45372.7|0
1727206950000|2024-09-24 19:42:30|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727206960000|2024-09-24 19:42:40|45396.2|45376.2|45397.7|45377.7|45397.7|45377.7|45396.2|45376.2|0
1727206990000|2024-09-24 19:43:10|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|4
1727207000000|2024-09-24 19:43:20|45397.7|45377.7|45397.8|45377.8|45397.8|45377.8|45397.7|45377.7|1
1727207010000|2024-09-24 19:43:30|45395.3|45375.3|45389.5|45369.5|45395.3|45375.3|45389.5|45369.5|23
1727207020000|2024-09-24 19:43:40|||||||||5
1727207030000|2024-09-24 19:43:50|45390.3|45370.3|45389.5|45369.5|45390.3|45370.3|45389.5|45369.5|0
1727207040000|2024-09-24 19:44:00|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|2
1727207050000|2024-09-24 19:44:10|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|0
1727207060000|2024-09-24 19:44:20|||||||||18
1727207070000|2024-09-24 19:44:30|||||||||3
1727207080000|2024-09-24 19:44:40|||||||||5
1727207090000|2024-09-24 19:44:50|||||||||12
1727207100000|2024-09-24 19:45:00|45390.3|45370.3|45389.5|45369.5|45390.3|45370.3|45389.5|45369.5|3
1727207110000|2024-09-24 19:45:10|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45388.7|45368.7|20
1727207120000|2024-09-24 19:45:20|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45388.7|45368.7|9
1727207130000|2024-09-24 19:45:30|||||||||4
1727207140000|2024-09-24 19:45:40|||||||||22
1727207150000|2024-09-24 19:45:50|||||||||4
1727207160000|2024-09-24 19:46:00|45391.2|45371.2|45392.8|45372.8|45392.8|45372.8|45390.3|45370.3|13
1727207180000|2024-09-24 19:46:20|45391|45371|45391|45371|45391|45371|45391|45371|9
1727207190000|2024-09-24 19:46:30|45390.3|45370.3|45387.8|45367.8|45390.3|45370.3|45387.8|45367.8|3
1727207200000|2024-09-24 19:46:40|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|5
1727207210000|2024-09-24 19:46:50|45391|45371|45387.8|45367.8|45391|45371|45387.8|45367.8|5
1727207220000|2024-09-24 19:47:00|||||||||6
1727207230000|2024-09-24 19:47:10|45387|45367|45387|45367|45387|45367|45387|45367|45
1727207240000|2024-09-24 19:47:20|45387.8|45367.8|45373.5|45353.5|45387.8|45367.8|45373.5|45353.5|74
1727207250000|2024-09-24 19:47:30|45372.8|45352.8|45372.8|45352.8|45372.8|45352.8|45370.3|45350.3|12
1727207260000|2024-09-24 19:47:40|45374.5|45354.5|45376|45356|45376|45356|45374.5|45354.5|7
1727207270000|2024-09-24 19:47:50|45377.8|45357.8|45379.5|45359.5|45379.5|45359.5|45377.8|45357.8|1
1727207280000|2024-09-24 19:48:00|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|1
1727207290000|2024-09-24 19:48:10|45378.5|45358.5|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|0
1727207300000|2024-09-24 19:48:20|45381|45361|45382.8|45362.8|45382.8|45362.8|45381|45361|4
1727207310000|2024-09-24 19:48:30|||||||||5
1727207320000|2024-09-24 19:48:40|45382|45362|45382|45362|45382|45362|45382|45362|0
1727207330000|2024-09-24 19:48:50|45380.3|45360.3|45378.5|45358.5|45381|45361|45376.8|45356.8|4
1727207340000|2024-09-24 19:49:00|45376|45356|45376|45356|45376|45356|45376|45356|11
1727207350000|2024-09-24 19:49:10|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|1
1727207360000|2024-09-24 19:49:20|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|0
1727207370000|2024-09-24 19:49:30|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|2
1727207380000|2024-09-24 19:49:40|45372.8|45352.8|45376.1|45356.1|45376.1|45356.1|45372.8|45352.8|1
1727207390000|2024-09-24 19:49:50|45377.8|45357.8|45372.8|45352.8|45377.8|45357.8|45371.1|45351.1|14
1727207400000|2024-09-24 19:50:00|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45370.3|45350.3|11
1727207410000|2024-09-24 19:50:10|45369.3|45349.3|45368.6|45348.6|45369.3|45349.3|45367.8|45347.8|0
1727207420000|2024-09-24 19:50:20|45370.3|45350.3|45368.6|45348.6|45371.1|45351.1|45368.6|45348.6|0
1727207430000|2024-09-24 19:50:30|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|1
1727207440000|2024-09-24 19:50:40|45367|45347|45364.5|45344.5|45367|45347|45364.5|45344.5|5
1727207450000|2024-09-24 19:50:50|45362.8|45342.8|45357|45337|45362.8|45342.8|45357|45337|13
1727207460000|2024-09-24 19:51:00|45355.3|45335.3|45357.8|45337.8|45357.8|45337.8|45354.5|45334.5|4
1727207470000|2024-09-24 19:51:10|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|10
1727207480000|2024-09-24 19:51:20|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|9
1727207490000|2024-09-24 19:51:30|45352|45332|45333.6|45313.6|45352|45332|45331.1|45311.1|33
1727207500000|2024-09-24 19:51:40|45334.3|45314.3|45336.8|45316.8|45336.8|45316.8|45334.3|45314.3|2
1727207510000|2024-09-24 19:51:50|45336.1|45316.1|45339.3|45319.3|45341.1|45321.1|45336.1|45316.1|0
1727207520000|2024-09-24 19:52:00|45337.8|45317.8|45341.1|45321.1|45341.1|45321.1|45336.1|45316.1|2
1727207530000|2024-09-24 19:52:10|45339.3|45319.3|45341.1|45321.1|45342.8|45322.8|45339.3|45319.3|1
1727207540000|2024-09-24 19:52:20|45342.8|45322.8|45344.5|45324.5|45344.5|45324.5|45342.8|45322.8|4
1727207550000|2024-09-24 19:52:30|45346.1|45326.1|45349.3|45329.3|45349.3|45329.3|45346.1|45326.1|1
1727207560000|2024-09-24 19:52:40|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|3
1727207570000|2024-09-24 19:52:50|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|0
1727207580000|2024-09-24 19:53:00|45353.6|45333.6|45354.3|45334.3|45356.1|45336.1|45353.6|45333.6|9
1727207590000|2024-09-24 19:53:10|45352.8|45332.8|45351.1|45331.1|45352.8|45332.8|45351.1|45331.1|2
1727207600000|2024-09-24 19:53:20|45352.8|45332.8|45353.6|45333.6|45354.3|45334.3|45351.1|45331.1|2
1727207610000|2024-09-24 19:53:30|45351.1|45331.1|45354.3|45334.3|45354.3|45334.3|45351.1|45331.1|1
1727207620000|2024-09-24 19:53:40|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|0
1727207630000|2024-09-24 19:53:50|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|3
1727207640000|2024-09-24 19:54:00|45355.9|45335.9|45361.1|45341.1|45361.1|45341.1|45355.9|45335.9|17
1727207650000|2024-09-24 19:54:10|45362.8|45342.8|45366.1|45346.1|45368.6|45348.6|45362.8|45342.8|11
1727207660000|2024-09-24 19:54:20|45367.6|45347.6|45366.1|45346.1|45369.3|45349.3|45366.1|45346.1|7
1727207670000|2024-09-24 19:54:30|45364.3|45344.3|45364.3|45344.3|45366.1|45346.1|45364.3|45344.3|0
1727207680000|2024-09-24 19:54:40|45362.6|45342.6|45364.3|45344.3|45364.3|45344.3|45362.6|45342.6|4
1727207690000|2024-09-24 19:54:50|45362.6|45342.6|45359.4|45339.4|45362.6|45342.6|45357.8|45337.8|30
1727207700000|2024-09-24 19:55:00|45356.1|45336.1|45351.1|45331.1|45356.1|45336.1|45351.1|45331.1|8
1727207710000|2024-09-24 19:55:10|45349.4|45329.4|45346.1|45326.1|45349.4|45329.4|45346.1|45326.1|10
1727207720000|2024-09-24 19:55:20|45347.6|45327.6|45346.1|45326.1|45349.4|45329.4|45346.1|45326.1|2
1727207730000|2024-09-24 19:55:30|45347.6|45327.6|45349.4|45329.4|45349.4|45329.4|45347.6|45327.6|0
1727207740000|2024-09-24 19:55:40|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|5
1727207750000|2024-09-24 19:55:50|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|0
1727207760000|2024-09-24 19:56:00|||||||||4
1727207780000|2024-09-24 19:56:20|||||||||6
1727207790000|2024-09-24 19:56:30|45348.6|45328.6|45349.4|45329.4|45349.4|45329.4|45348.6|45328.6|2
1727207810000|2024-09-24 19:56:50|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|2
1727207820000|2024-09-24 19:57:00|||||||||7
1727207830000|2024-09-24 19:57:10|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|0
1727207860000|2024-09-24 19:57:40|45350.1|45330.1|45364.4|45344.4|45364.4|45344.4|45350.1|45330.1|15
1727207880000|2024-09-24 19:58:00|45365.1|45345.1|45369.4|45349.4|45369.4|45349.4|45365.1|45345.1|22
1727207900000|2024-09-24 19:58:20|||||||||1
1727207910000|2024-09-24 19:58:30|||||||||1
1727207920000|2024-09-24 19:58:40|45371.1|45351.1|45374.4|45354.4|45374.4|45354.4|45371.1|45351.1|9
1727207930000|2024-09-24 19:58:50|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|0
1727207940000|2024-09-24 19:59:00|45374.4|45354.4|45371.9|45351.9|45374.4|45354.4|45369.4|45349.4|8
1727207950000|2024-09-24 19:59:10|45373.6|45353.6|45375.3|45355.3|45375.3|45355.3|45373.6|45353.6|5
1727207960000|2024-09-24 19:59:20|45376.1|45356.1|45379.4|45359.4|45379.4|45359.4|45376.1|45356.1|5
1727207970000|2024-09-24 19:59:30|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|4
1727207980000|2024-09-24 19:59:40|45383.6|45363.6|45389.4|45369.4|45391.1|45371.1|45383.6|45363.6|33
1727207990000|2024-09-24 19:59:50|45391.1|45371.1|45387.6|45367.6|45391.9|45371.9|45387.6|45367.6|27
1727208000000|2024-09-24 20:00:00|45389.4|45369.4|45392.6|45372.6|45392.6|45372.6|45389.4|45369.4|18
1727208010000|2024-09-24 20:00:10|45390.1|45370.1|45390.1|45370.1|45390.1|45370.1|45389.4|45369.4|2
1727208020000|2024-09-24 20:00:20|45392.6|45372.6|45389.4|45369.4|45392.6|45372.6|45389.4|45369.4|11
1727208030000|2024-09-24 20:00:30|||||||||5
1727208040000|2024-09-24 20:00:40|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727208050000|2024-09-24 20:00:50|||||||||1
1727208060000|2024-09-24 20:01:00|||||||||3
1727208070000|2024-09-24 20:01:10|45396.1|45376.1|45394.4|45374.4|45396.9|45376.9|45394.4|45374.4|5
1727208080000|2024-09-24 20:01:20|45392.7|45372.7|45390.9|45370.9|45392.7|45372.7|45390.9|45370.9|15
1727208090000|2024-09-24 20:01:30|45392.7|45372.7|45387.7|45367.7|45392.7|45372.7|45386.9|45366.9|7
1727208100000|2024-09-24 20:01:40|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45387.7|45367.7|7
1727208110000|2024-09-24 20:01:50|||||||||2
1727208130000|2024-09-24 20:02:10|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|0
1727208140000|2024-09-24 20:02:20|45386.9|45366.9|45385.2|45365.2|45386.9|45366.9|45385.2|45365.2|11
1727208150000|2024-09-24 20:02:30|45381.9|45361.9|45384.4|45364.4|45384.4|45364.4|45381.9|45361.9|1
1727208180000|2024-09-24 20:03:00|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|2
1727208190000|2024-09-24 20:03:10|||||||||1
1727208200000|2024-09-24 20:03:20|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727208220000|2024-09-24 20:03:40|||||||||3
1727208230000|2024-09-24 20:03:50|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|4
1727208240000|2024-09-24 20:04:00|45375.2|45355.2|45373.6|45353.6|45375.2|45355.2|45373.6|45353.6|0
1727208250000|2024-09-24 20:04:10|45371.9|45351.9|45370.2|45350.2|45371.9|45351.9|45370.2|45350.2|0
1727208270000|2024-09-24 20:04:30|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|1
1727208280000|2024-09-24 20:04:40|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|0
1727208290000|2024-09-24 20:04:50|45371.9|45351.9|45373.6|45353.6|45373.6|45353.6|45371.9|45351.9|1
1727208300000|2024-09-24 20:05:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|0
1727208320000|2024-09-24 20:05:20|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|45375.2|45355.2|3
1727208330000|2024-09-24 20:05:30|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|0
1727208340000|2024-09-24 20:05:40|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|10
1727208350000|2024-09-24 20:05:50|45381.1|45361.1|45392.8|45372.8|45392.8|45372.8|45381.1|45361.1|17
1727208370000|2024-09-24 20:06:10|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1727208380000|2024-09-24 20:06:20|45396.1|45376.1|45396.1|45376.1|45396.1|45376.1|45396.1|45376.1|0
1727208390000|2024-09-24 20:06:30|||||||||1
1727208420000|2024-09-24 20:07:00|||||||||2
1727208430000|2024-09-24 20:07:10|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|45396.9|45376.9|0
1727208450000|2024-09-24 20:07:30|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|5
1727208460000|2024-09-24 20:07:40|45400.2|45380.2|45401|45381|45401|45381|45400.2|45380.2|1
1727208470000|2024-09-24 20:07:50|45401.7|45381.7|45402.5|45382.5|45402.5|45382.5|45401.7|45381.7|1
1727208480000|2024-09-24 20:08:00|45401.7|45381.7|45401|45381|45401.7|45381.7|45401|45381|0
1727208490000|2024-09-24 20:08:10|||||||||2
1727208500000|2024-09-24 20:08:20|||||||||3
1727208510000|2024-09-24 20:08:30|||||||||1
1727208550000|2024-09-24 20:09:10|||||||||2
1727208570000|2024-09-24 20:09:30|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|45399.4|45379.4|3
1727208600000|2024-09-24 20:10:00|45397.8|45377.8|45396.1|45376.1|45399.4|45379.4|45396.1|45376.1|2
1727208610000|2024-09-24 20:10:10|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|3
1727208630000|2024-09-24 20:10:30|45396.1|45376.1|45394.4|45374.4|45396.1|45376.1|45394.4|45374.4|12
1727208640000|2024-09-24 20:10:40|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|0
1727208650000|2024-09-24 20:10:50|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|1
1727208660000|2024-09-24 20:11:00|45393.6|45373.6|45391.1|45371.1|45393.6|45373.6|45391.1|45371.1|0
1727208710000|2024-09-24 20:11:50|||||||||2
1727208720000|2024-09-24 20:12:00|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|1
1727208750000|2024-09-24 20:12:30|||||||||3
1727208780000|2024-09-24 20:13:00|||||||||4
1727208790000|2024-09-24 20:13:10|45391|45371|45389.4|45369.4|45391|45371|45389.4|45369.4|6
1727208800000|2024-09-24 20:13:20|||||||||1
1727208810000|2024-09-24 20:13:30|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208820000|2024-09-24 20:13:40|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|0
1727208830000|2024-09-24 20:13:50|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208840000|2024-09-24 20:14:00|45389.4|45369.4|45386.9|45366.9|45389.4|45369.4|45386.9|45366.9|2
1727208850000|2024-09-24 20:14:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727208860000|2024-09-24 20:14:20|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|2
1727208910000|2024-09-24 20:15:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727208920000|2024-09-24 20:15:20|||||||||3
1727208930000|2024-09-24 20:15:30|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|0
1727208960000|2024-09-24 20:16:00|45389.4|45369.4|45385.2|45365.2|45389.4|45369.4|45385.2|45365.2|1
1727209010000|2024-09-24 20:16:50|45383.5|45363.5|45382.7|45362.7|45383.5|45363.5|45382.7|45362.7|1
1727209040000|2024-09-24 20:17:20|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|0
1727209060000|2024-09-24 20:17:40|||||||||2
1727209080000|2024-09-24 20:18:00|||||||||1
1727209090000|2024-09-24 20:18:10|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|0
1727209130000|2024-09-24 20:18:50|||||||||1
1727209140000|2024-09-24 20:19:00|45384.4|45364.4|45385.2|45365.2|45385.2|45365.2|45384.4|45364.4|0
1727209150000|2024-09-24 20:19:10|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|0
1727209160000|2024-09-24 20:19:20|||||||||1
1727209180000|2024-09-24 20:19:40|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|45385.2|45365.2|1
1727209190000|2024-09-24 20:19:50|45386|45366|45387.7|45367.7|45387.7|45367.7|45386|45366|0
1727209200000|2024-09-24 20:20:00|||||||||10
1727209210000|2024-09-24 20:20:10|45392.7|45372.7|45392.7|45372.7|45394.4|45374.4|45392.7|45372.7|13
1727209220000|2024-09-24 20:20:20|45394.4|45374.4|45392.7|45372.7|45394.4|45374.4|45392.7|45372.7|1
1727209230000|2024-09-24 20:20:30|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727209240000|2024-09-24 20:20:40|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|45394.4|45374.4|0
1727209250000|2024-09-24 20:20:50|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|0
1727209260000|2024-09-24 20:21:00|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|45395.2|45375.2|0
1727209270000|2024-09-24 20:21:10|45394.4|45374.4|45390.2|45370.2|45394.4|45374.4|45390.2|45370.2|4
1727209290000|2024-09-24 20:21:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|0
1727209300000|2024-09-24 20:21:40|45390.2|45370.2|45389.4|45369.4|45390.2|45370.2|45389.4|45369.4|0
1727209340000|2024-09-24 20:22:20|||||||||2
1727209370000|2024-09-24 20:22:50|45392.7|45372.7|45396|45376|45396|45376|45392.7|45372.7|12
1727209390000|2024-09-24 20:23:10|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|1
1727209400000|2024-09-24 20:23:20|45396|45376|45396|45376|45396|45376|45396|45376|0
1727209410000|2024-09-24 20:23:30|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|45397.7|45377.7|1
1727209420000|2024-09-24 20:23:40|45399.3|45379.3|45404.4|45384.4|45404.4|45384.4|45399.3|45379.3|5
1727209440000|2024-09-24 20:24:00|||||||||1
1727209470000|2024-09-24 20:24:30|||||||||2
1727209480000|2024-09-24 20:24:40|45406.9|45386.9|45406.9|45386.9|45406.9|45386.9|45406.9|45386.9|0
1727209500000|2024-09-24 20:25:00|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|3
1727209530000|2024-09-24 20:25:30|||||||||2
1727209550000|2024-09-24 20:25:50|45406.2|45386.2|45404.4|45384.4|45406.2|45386.2|45404.4|45384.4|1
1727209560000|2024-09-24 20:26:00|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|0
1727209570000|2024-09-24 20:26:10|45408.7|45388.7|45404.4|45384.4|45408.7|45388.7|45403.7|45383.7|3
1727209580000|2024-09-24 20:26:20|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|6
1727209600000|2024-09-24 20:26:40|45406.9|45386.9|45408.7|45388.7|45408.7|45388.7|45406.9|45386.9|0
1727209610000|2024-09-24 20:26:50|||||||||1
1727209620000|2024-09-24 20:27:00|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|0
1727209630000|2024-09-24 20:27:10|45410.2|45390.2|45416.9|45396.9|45416.9|45396.9|45410.2|45390.2|10
1727209640000|2024-09-24 20:27:20|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|2
1727209670000|2024-09-24 20:27:50|||||||||1
1727209690000|2024-09-24 20:28:10|45418.7|45398.7|45426.2|45406.2|45428.7|45408.7|45418.7|45398.7|15
1727209700000|2024-09-24 20:28:20|45426.9|45406.9|45426.2|45406.2|45426.9|45406.9|45426.2|45406.2|2
1727209710000|2024-09-24 20:28:30|45426.9|45406.9|45431.2|45411.2|45431.2|45411.2|45426.9|45406.9|5
1727209720000|2024-09-24 20:28:40|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|1
1727209730000|2024-09-24 20:28:50|45431.2|45411.2|45421.9|45401.9|45431.2|45411.2|45421.9|45401.9|34
1727209740000|2024-09-24 20:29:00|45421.2|45401.2|45419.4|45399.4|45421.2|45401.2|45419.4|45399.4|6
1727209750000|2024-09-24 20:29:10|45418.7|45398.7|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|3
1727209760000|2024-09-24 20:29:20|||||||||1
1727209770000|2024-09-24 20:29:30|||||||||1
1727209780000|2024-09-24 20:29:40|45422.9|45402.9|45422.9|45402.9|45422.9|45402.9|45421.2|45401.2|12
1727209790000|2024-09-24 20:29:50|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|2
1727209800000|2024-09-24 20:30:00|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45423.7|45403.7|2
1727209810000|2024-09-24 20:30:10|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|0
1727209830000|2024-09-24 20:30:30|45428.7|45408.7|45431.2|45411.2|45431.2|45411.2|45428.7|45408.7|6
1727209840000|2024-09-24 20:30:40|||||||||1
1727209850000|2024-09-24 20:30:50|45432.9|45412.9|45431.2|45411.2|45432.9|45412.9|45431.2|45411.2|1
1727209870000|2024-09-24 20:31:10|45430.4|45410.4|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|2
1727209890000|2024-09-24 20:31:30|45430.4|45410.4|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|0
1727209910000|2024-09-24 20:31:50|45432.9|45412.9|45429.5|45409.5|45432.9|45412.9|45429.5|45409.5|6
1727209920000|2024-09-24 20:32:00|45428.7|45408.7|45427.9|45407.9|45430.4|45410.4|45427.9|45407.9|2
1727209950000|2024-09-24 20:32:30|45429.6|45409.6|45429.6|45409.6|45429.6|45409.6|45427.9|45407.9|4
1727209960000|2024-09-24 20:32:40|45427.9|45407.9|45432.9|45412.9|45432.9|45412.9|45427.9|45407.9|2
1727209970000|2024-09-24 20:32:50|45432.1|45412.1|45427.9|45407.9|45432.1|45412.1|45427.9|45407.9|1
1727209980000|2024-09-24 20:33:00|45429.6|45409.6|45429.5|45409.5|45431.2|45411.2|45429.5|45409.5|3
1727209990000|2024-09-24 20:33:10|45427.9|45407.9|45427.9|45407.9|45427.9|45407.9|45427.9|45407.9|0
1727210000000|2024-09-24 20:33:20|||||||||4
1727210040000|2024-09-24 20:34:00|||||||||1
1727210060000|2024-09-24 20:34:20|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|1
1727210090000|2024-09-24 20:34:50|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|45425.4|45405.4|2
1727210100000|2024-09-24 20:35:00|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|3
1727210110000|2024-09-24 20:35:10|45427.9|45407.9|45424.6|45404.6|45427.9|45407.9|45424.6|45404.6|1
1727210120000|2024-09-24 20:35:20|45426.3|45406.3|45427.1|45407.1|45427.1|45407.1|45426.3|45406.3|0
1727210130000|2024-09-24 20:35:30|45426.3|45406.3|45424.6|45404.6|45426.3|45406.3|45424.6|45404.6|3
1727210140000|2024-09-24 20:35:40|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45424.6|45404.6|1
1727210160000|2024-09-24 20:36:00|45425.4|45405.4|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|1
1727210170000|2024-09-24 20:36:10|45425.4|45405.4|45426.2|45406.2|45426.2|45406.2|45425.4|45405.4|0
1727210180000|2024-09-24 20:36:20|45425.4|45405.4|45422.9|45402.9|45425.4|45405.4|45422.9|45402.9|3
1727210190000|2024-09-24 20:36:30|45422.1|45402.1|45422.1|45402.1|45422.1|45402.1|45422.1|45402.1|0
1727210200000|2024-09-24 20:36:40|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|45420.4|45400.4|2
1727210210000|2024-09-24 20:36:50|45418.7|45398.7|45417.1|45397.1|45418.7|45398.7|45417.1|45397.1|2
1727210220000|2024-09-24 20:37:00|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|1
1727210270000|2024-09-24 20:37:50|||||||||1
1727210290000|2024-09-24 20:38:10|||||||||2
1727210300000|2024-09-24 20:38:20|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|45412.9|45392.9|7
1727210310000|2024-09-24 20:38:30|45413.7|45393.7|45414.5|45394.5|45414.5|45394.5|45413.7|45393.7|2
1727210320000|2024-09-24 20:38:40|||||||||1
1727210340000|2024-09-24 20:39:00|||||||||3
1727210370000|2024-09-24 20:39:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|5
1727210380000|2024-09-24 20:39:40|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|0
1727210400000|2024-09-24 20:40:00|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|7
1727210420000|2024-09-24 20:40:20|||||||||3
1727210430000|2024-09-24 20:40:30|||||||||1
1727210440000|2024-09-24 20:40:40|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|0
1727210450000|2024-09-24 20:40:50|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|2
1727210470000|2024-09-24 20:41:10|45421.2|45401.2|45419.5|45399.5|45421.2|45401.2|45419.5|45399.5|1
1727210480000|2024-09-24 20:41:20|45421.2|45401.2|45422.8|45402.8|45422.8|45402.8|45419.5|45399.5|0
1727210490000|2024-09-24 20:41:30|45422|45402|45422|45402|45422|45402|45422|45402|0
1727210510000|2024-09-24 20:41:50|45419.5|45399.5|45420.3|45400.3|45420.3|45400.3|45419.5|45399.5|4
1727210520000|2024-09-24 20:42:00|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|1
1727210530000|2024-09-24 20:42:10|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|2
1727210570000|2024-09-24 20:42:50|45419.5|45399.5|45418.7|45398.7|45419.5|45399.5|45418.7|45398.7|2
1727210600000|2024-09-24 20:43:20|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|45417.9|45397.9|1
1727210610000|2024-09-24 20:43:30|45416.2|45396.2|45412|45392|45416.2|45396.2|45412|45392|1
1727210630000|2024-09-24 20:43:50|||||||||2
1727210640000|2024-09-24 20:44:00|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|0
1727210680000|2024-09-24 20:44:40|45412|45392|45412|45392|45412|45392|45412|45392|0
1727210700000|2024-09-24 20:45:00|45410.3|45390.3|45412|45392|45412|45392|45410.3|45390.3|4
1727210710000|2024-09-24 20:45:10|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|0
1727210720000|2024-09-24 20:45:20|45412|45392|45410.3|45390.3|45412|45392|45410.3|45390.3|1
1727210730000|2024-09-24 20:45:30|45407.8|45387.8|45407|45387|45407.8|45387.8|45407|45387|0
1727210750000|2024-09-24 20:45:50|45405.3|45385.3|45404.5|45384.5|45405.3|45385.3|45404.5|45384.5|5
1727210760000|2024-09-24 20:46:00|45405.3|45385.3|45407|45387|45407|45387|45405.3|45385.3|1
1727210790000|2024-09-24 20:46:30|45406.2|45386.2|45404.5|45384.5|45406.2|45386.2|45404.5|45384.5|1
1727210800000|2024-09-24 20:46:40|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727210820000|2024-09-24 20:47:00|45402|45382|45402|45382|45402|45382|45402|45382|2
1727210850000|2024-09-24 20:47:30|45399.5|45379.5|45397|45377|45399.5|45379.5|45397|45377|0
1727210870000|2024-09-24 20:47:50|45398.7|45378.7|45397|45377|45398.7|45378.7|45397|45377|2
1727210880000|2024-09-24 20:48:00|45395.3|45375.3|45386.2|45366.2|45395.3|45375.3|45386.2|45366.2|4
1727210890000|2024-09-24 20:48:10|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|1
1727210940000|2024-09-24 20:49:00|45387|45367|45387|45367|45387|45367|45387|45367|3
1727210970000|2024-09-24 20:49:30|||||||||1
1727210980000|2024-09-24 20:49:40|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|1
1727210990000|2024-09-24 20:49:50|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|0
1727211000000|2024-09-24 20:50:00|45390.3|45370.3|45392|45372|45392|45372|45390.3|45370.3|1
1727211010000|2024-09-24 20:50:10|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|45390.3|45370.3|0
1727211030000|2024-09-24 20:50:30|45389.5|45369.5|45393.7|45373.7|45393.7|45373.7|45389.5|45369.5|10
1727211040000|2024-09-24 20:50:40|45392|45372|45395.4|45375.4|45395.4|45375.4|45392|45372|4
1727211080000|2024-09-24 20:51:20|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|1
1727211090000|2024-09-24 20:51:30|45392|45372|45392|45372|45392|45372|45392|45372|1
1727211100000|2024-09-24 20:51:40|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|0
1727211130000|2024-09-24 20:52:10|45394.5|45374.5|45391.2|45371.2|45394.5|45374.5|45391.2|45371.2|7
1727211140000|2024-09-24 20:52:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|4
1727211150000|2024-09-24 20:52:30|45392|45372|45392|45372|45392|45372|45392|45372|5
1727211160000|2024-09-24 20:52:40|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|4
1727211170000|2024-09-24 20:52:50|||||||||1
1727211200000|2024-09-24 20:53:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|4
1727211230000|2024-09-24 20:53:50|||||||||5
1727211250000|2024-09-24 20:54:10|45397|45377|45398.7|45378.7|45398.7|45378.7|45397|45377|2
1727211270000|2024-09-24 20:54:30|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|1
1727211280000|2024-09-24 20:54:40|||||||||1
1727211290000|2024-09-24 20:54:50|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|1
1727211300000|2024-09-24 20:55:00|||||||||7
1727211340000|2024-09-24 20:55:40|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|1
1727211380000|2024-09-24 20:56:20|45397|45377|45395.3|45375.3|45397|45377|45395.3|45375.3|1
1727211390000|2024-09-24 20:56:30|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|2
1727211400000|2024-09-24 20:56:40|45392.8|45372.8|45395.3|45375.3|45395.3|45375.3|45392.8|45372.8|0
1727211410000|2024-09-24 20:56:50|||||||||10
1727211440000|2024-09-24 20:57:20|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|1
1727211480000|2024-09-24 20:58:00|||||||||1
1727211500000|2024-09-24 20:58:20|45395.3|45375.3|45393.6|45373.6|45395.3|45375.3|45393.6|45373.6|0
1727211510000|2024-09-24 20:58:30|45391.9|45371.9|45393.6|45373.6|45393.6|45373.6|45391.9|45371.9|2
1727211530000|2024-09-24 20:58:50|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|1
1727211540000|2024-09-24 20:59:00|45397|45377|45397|45377|45397|45377|45395.3|45375.3|2
1727211550000|2024-09-24 20:59:10|45395.3|45375.3|45397.8|45377.8|45397.8|45377.8|45395.3|45375.3|1
1727211560000|2024-09-24 20:59:20|||||||||2
1727211590000|2024-09-24 20:59:50|45396.1|45376.1|45397|45377|45397|45377|45395.3|45375.3|7
1727215210000|2024-09-24 22:00:10|45422.3|45402.3|45419.1|45399.1|45424.1|45404.1|45419.1|45399.1|13
1727215220000|2024-09-24 22:00:20|45420.8|45400.8|45419.1|45399.1|45420.8|45400.8|45419.1|45399.1|6
1727215230000|2024-09-24 22:00:30|45418.3|45398.3|45413.1|45393.1|45418.3|45398.3|45413.1|45393.1|4
1727215240000|2024-09-24 22:00:40|45414.8|45394.8|45412.3|45392.3|45414.8|45394.8|45412.3|45392.3|3
1727215250000|2024-09-24 22:00:50|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|0
1727215260000|2024-09-24 22:01:00|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|7
1727215270000|2024-09-24 22:01:10|45397.3|45377.3|45394.1|45374.1|45397.3|45377.3|45394.1|45374.1|3
1727215280000|2024-09-24 22:01:20|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|5
1727215290000|2024-09-24 22:01:30|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|0
1727215300000|2024-09-24 22:01:40|45390|45370|45390.8|45370.8|45390.8|45370.8|45388.3|45368.3|7
1727215310000|2024-09-24 22:01:50|45393.3|45373.3|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|5
1727215320000|2024-09-24 22:02:00|45390|45370|45390.8|45370.8|45390.8|45370.8|45390|45370|1
1727215330000|2024-09-24 22:02:10|||||||||2
1727215340000|2024-09-24 22:02:20|45391.6|45371.6|45393.3|45373.3|45393.3|45373.3|45391.6|45371.6|5
1727215350000|2024-09-24 22:02:30|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|3
1727215360000|2024-09-24 22:02:40|||||||||1
1727215370000|2024-09-24 22:02:50|||||||||6
1727215380000|2024-09-24 22:03:00|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|4
1727215400000|2024-09-24 22:03:20|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|4
1727215420000|2024-09-24 22:03:40|||||||||5
1727215460000|2024-09-24 22:04:20|45401.6|45381.6|45405.8|45385.8|45405.8|45385.8|45401.6|45381.6|2
1727215480000|2024-09-24 22:04:40|||||||||3
1727215490000|2024-09-24 22:04:50|45400.8|45380.8|45396.6|45376.6|45400.8|45380.8|45396.6|45376.6|5
1727215500000|2024-09-24 22:05:00|||||||||1
1727215520000|2024-09-24 22:05:20|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|1
1727215530000|2024-09-24 22:05:30|||||||||7
1727215540000|2024-09-24 22:05:40|||||||||5
1727215560000|2024-09-24 22:06:00|||||||||1
1727215570000|2024-09-24 22:06:10|||||||||2
1727215640000|2024-09-24 22:07:20|||||||||1
1727215650000|2024-09-24 22:07:30|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|1
1727215680000|2024-09-24 22:08:00|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|4
1727215720000|2024-09-24 22:08:40|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|1
1727215730000|2024-09-24 22:08:50|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|0
1727215760000|2024-09-24 22:09:20|||||||||2
1727215770000|2024-09-24 22:09:30|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|4
1727215840000|2024-09-24 22:10:40|||||||||1
1727215850000|2024-09-24 22:10:50|||||||||2
1727215870000|2024-09-24 22:11:10|||||||||5
1727215880000|2024-09-24 22:11:20|45399.9|45379.9|45399.1|45379.1|45399.9|45379.9|45399.1|45379.1|3
1727215890000|2024-09-24 22:11:30|||||||||1
1727215910000|2024-09-24 22:11:50|||||||||1
1727216030000|2024-09-24 22:13:50|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|7
1727216040000|2024-09-24 22:14:00|45397.5|45377.5|45398.3|45378.3|45398.3|45378.3|45397.5|45377.5|17
1727216160000|2024-09-24 22:16:00|45399.9|45379.9|45403.3|45383.3|45403.3|45383.3|45399.9|45379.9|2
1727216190000|2024-09-24 22:16:30|45405|45385|45405|45385|45405|45385|45405|45385|3
1727216230000|2024-09-24 22:17:10|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|2
1727216260000|2024-09-24 22:17:40|45407.5|45387.5|45406.7|45386.7|45407.5|45387.5|45406.7|45386.7|1
1727216270000|2024-09-24 22:17:50|45405|45385|45405|45385|45405|45385|45405|45385|0
1727216300000|2024-09-24 22:18:20|45405.8|45385.8|45407.5|45387.5|45407.5|45387.5|45405.8|45385.8|2
1727216310000|2024-09-24 22:18:30|45409.2|45389.2|45410|45390|45410|45390|45409.2|45389.2|0
1727216350000|2024-09-24 22:19:10|45408.3|45388.3|45405.8|45385.8|45408.3|45388.3|45405.8|45385.8|8
1727216360000|2024-09-24 22:19:20|||||||||3
1727216370000|2024-09-24 22:19:30|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|2
1727216380000|2024-09-24 22:19:40|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|45400.8|45380.8|7
1727216390000|2024-09-24 22:19:50|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|0
1727216400000|2024-09-24 22:20:00|||||||||4
1727216440000|2024-09-24 22:20:40|45408.3|45388.3|45408.3|45388.3|45408.3|45388.3|45408.3|45388.3|1
1727216450000|2024-09-24 22:20:50|45405.8|45385.8|45410|45390|45410|45390|45405.8|45385.8|2
1727216470000|2024-09-24 22:21:10|||||||||2
1727216480000|2024-09-24 22:21:20|45412.5|45392.5|45413.3|45393.3|45413.3|45393.3|45412.5|45392.5|0
1727216520000|2024-09-24 22:22:00|45410.8|45390.8|45413.3|45393.3|45413.3|45393.3|45410.8|45390.8|2
1727216530000|2024-09-24 22:22:10|45411.6|45391.6|45412.5|45392.5|45412.5|45392.5|45410.8|45390.8|0
1727216570000|2024-09-24 22:22:50|45415.8|45395.8|45411.6|45391.6|45415.8|45395.8|45411.6|45391.6|1
1727216580000|2024-09-24 22:23:00|45414.1|45394.1|45411.6|45391.6|45414.1|45394.1|45411.6|45391.6|1
1727216590000|2024-09-24 22:23:10|||||||||1
1727216600000|2024-09-24 22:23:20|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|5
1727216640000|2024-09-24 22:24:00|||||||||2
1727216690000|2024-09-24 22:24:50|||||||||1
1727216780000|2024-09-24 22:26:20|45416.6|45396.6|45416.6|45396.6|45416.6|45396.6|45416.6|45396.6|0
1727216840000|2024-09-24 22:27:20|||||||||1
1727216860000|2024-09-24 22:27:40|45423.3|45403.3|45425.1|45405.1|45425.1|45405.1|45423.3|45403.3|16
1727216870000|2024-09-24 22:27:50|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|1
1727216890000|2024-09-24 22:28:10|||||||||1
1727216910000|2024-09-24 22:28:30|45425.1|45405.1|45431.8|45411.8|45431.8|45411.8|45425.1|45405.1|27
1727216920000|2024-09-24 22:28:40|45430.1|45410.1|45431.8|45411.8|45431.8|45411.8|45430.1|45410.1|0
1727216930000|2024-09-24 22:28:50|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|2
1727216970000|2024-09-24 22:29:30|||||||||1
1727217000000|2024-09-24 22:30:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|8
1727217090000|2024-09-24 22:31:30|||||||||1
1727217100000|2024-09-24 22:31:40|||||||||1
1727217120000|2024-09-24 22:32:00|45425.9|45405.9|45422.6|45402.6|45425.9|45405.9|45422.6|45402.6|7
1727217130000|2024-09-24 22:32:10|||||||||1
1727217210000|2024-09-24 22:33:30|||||||||1
1727217270000|2024-09-24 22:34:30|||||||||1
1727217280000|2024-09-24 22:34:40|||||||||2
1727217300000|2024-09-24 22:35:00|||||||||2
1727217310000|2024-09-24 22:35:10|45420.9|45400.9|45422.6|45402.6|45422.6|45402.6|45420.9|45400.9|1
1727217330000|2024-09-24 22:35:30|45424.3|45404.3|45422.6|45402.6|45424.3|45404.3|45422.6|45402.6|1
1727217340000|2024-09-24 22:35:40|45424.3|45404.3|45422.6|45402.6|45424.3|45404.3|45422.6|45402.6|1
1727217370000|2024-09-24 22:36:10|45420.9|45400.9|45422.6|45402.6|45422.6|45402.6|45420.9|45400.9|7
1727217390000|2024-09-24 22:36:30|45423.4|45403.4|45425.1|45405.1|45425.1|45405.1|45423.4|45403.4|1
1727217400000|2024-09-24 22:36:40|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|0
1727217420000|2024-09-24 22:37:00|45427.6|45407.6|45425.9|45405.9|45427.6|45407.6|45425.9|45405.9|0
1727217430000|2024-09-24 22:37:10|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|0
1727217440000|2024-09-24 22:37:20|45425.9|45405.9|45427.6|45407.6|45427.6|45407.6|45425.9|45405.9|0
1727217450000|2024-09-24 22:37:30|||||||||1
1727217460000|2024-09-24 22:37:40|45425.9|45405.9|45426.7|45406.7|45426.7|45406.7|45425.9|45405.9|10
1727217490000|2024-09-24 22:38:10|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|3
1727217510000|2024-09-24 22:38:30|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|6
1727217520000|2024-09-24 22:38:40|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|4
1727217550000|2024-09-24 22:39:10|45435.1|45415.1|45433.4|45413.4|45435.1|45415.1|45433.4|45413.4|1
1727217580000|2024-09-24 22:39:40|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|0
1727217590000|2024-09-24 22:39:50|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|0
1727217610000|2024-09-24 22:40:10|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|45431.7|45411.7|0
1727217620000|2024-09-24 22:40:20|||||||||1
1727217630000|2024-09-24 22:40:30|||||||||1
1727217640000|2024-09-24 22:40:40|45430|45410|45429.2|45409.2|45430|45410|45429.2|45409.2|1
1727217690000|2024-09-24 22:41:30|||||||||1
1727217720000|2024-09-24 22:42:00|||||||||1
1727217740000|2024-09-24 22:42:20|45430.9|45410.9|45432.6|45412.6|45432.6|45412.6|45430.9|45410.9|39
1727217760000|2024-09-24 22:42:40|45436|45416|45437.6|45417.6|45437.6|45417.6|45436|45416|2
1727217780000|2024-09-24 22:43:00|45441|45421|45441|45421|45441|45421|45441|45421|2
1727217810000|2024-09-24 22:43:30|45442.7|45422.7|45443.5|45423.5|45443.5|45423.5|45442.7|45422.7|0
1727217820000|2024-09-24 22:43:40|||||||||1
1727217830000|2024-09-24 22:43:50|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|0
1727217860000|2024-09-24 22:44:20|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|1
1727217880000|2024-09-24 22:44:40|45445.9|45425.9|45445.1|45425.1|45445.9|45425.9|45445.1|45425.1|5
1727217900000|2024-09-24 22:45:00|45445.9|45425.9|45447.6|45427.6|45449.3|45429.3|45445.9|45425.9|7
1727217910000|2024-09-24 22:45:10|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|7
1727217920000|2024-09-24 22:45:20|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|0
1727217930000|2024-09-24 22:45:30|45454.3|45434.3|45456|45436|45456|45436|45454.3|45434.3|1
1727217950000|2024-09-24 22:45:50|||||||||1
1727217960000|2024-09-24 22:46:00|45458.5|45438.5|45456.8|45436.8|45458.5|45438.5|45456.8|45436.8|0
1727217970000|2024-09-24 22:46:10|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|0
1727217990000|2024-09-24 22:46:30|45456.8|45436.8|45457.6|45437.6|45457.6|45437.6|45456.8|45436.8|3
1727218010000|2024-09-24 22:46:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|0
1727218020000|2024-09-24 22:47:00|45457.6|45437.6|45457.6|45437.6|45459.3|45439.3|45455.1|45435.1|3
1727218030000|2024-09-24 22:47:10|45455.1|45435.1|45457.6|45437.6|45457.6|45437.6|45455.1|45435.1|1
1727218040000|2024-09-24 22:47:20|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1727218070000|2024-09-24 22:47:50|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|0
1727218080000|2024-09-24 22:48:00|||||||||2
1727218090000|2024-09-24 22:48:10|45460.9|45440.9|45462.6|45442.6|45462.6|45442.6|45460.9|45440.9|2
1727218110000|2024-09-24 22:48:30|||||||||1
1727218120000|2024-09-24 22:48:40|45464.3|45444.3|45464.3|45444.3|45464.3|45444.3|45464.3|45444.3|0
1727218140000|2024-09-24 22:49:00|45465.1|45445.1|45465.1|45445.1|45465.1|45445.1|45465.1|45445.1|1
1727218150000|2024-09-24 22:49:10|45466.8|45446.8|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|0
1727218170000|2024-09-24 22:49:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|3
1727218190000|2024-09-24 22:49:50|45465.1|45445.1|45469.3|45449.3|45469.3|45449.3|45465.1|45445.1|4
1727218200000|2024-09-24 22:50:00|||||||||1
1727218230000|2024-09-24 22:50:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|5
1727218250000|2024-09-24 22:50:50|45468.5|45448.5|45466.8|45446.8|45468.5|45448.5|45466.8|45446.8|0
1727218260000|2024-09-24 22:51:00|45468.5|45448.5|45469.3|45449.3|45469.3|45449.3|45468.5|45448.5|2
1727218270000|2024-09-24 22:51:10|||||||||3
1727218300000|2024-09-24 22:51:40|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|0
1727218310000|2024-09-24 22:51:50|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|2
1727218340000|2024-09-24 22:52:20|45471|45451|45466|45446|45471|45451|45466|45446|11
1727218360000|2024-09-24 22:52:40|45466.8|45446.8|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|4
1727218390000|2024-09-24 22:53:10|45467.8|45447.8|45482.8|45462.8|45482.8|45462.8|45467.8|45447.8|46
1727218400000|2024-09-24 22:53:20|45483.6|45463.6|45481.8|45461.8|45483.6|45463.6|45481.8|45461.8|2
1727218410000|2024-09-24 22:53:30|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|1
1727218420000|2024-09-24 22:53:40|45479.3|45459.3|45481.1|45461.1|45481.1|45461.1|45479.3|45459.3|1
1727218430000|2024-09-24 22:53:50|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|7
1727218440000|2024-09-24 22:54:00|45481.8|45461.8|45484.3|45464.3|45484.3|45464.3|45481.8|45461.8|4
1727218450000|2024-09-24 22:54:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1727218480000|2024-09-24 22:54:40|45487.8|45467.8|45486.1|45466.1|45487.8|45467.8|45486.1|45466.1|2
1727218500000|2024-09-24 22:55:00|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|4
1727218510000|2024-09-24 22:55:10|||||||||1
1727218520000|2024-09-24 22:55:20|||||||||2
1727218530000|2024-09-24 22:55:30|||||||||1
1727218550000|2024-09-24 22:55:50|45491.1|45471.1|45491.8|45471.8|45493.6|45473.6|45491.1|45471.1|3
1727218590000|2024-09-24 22:56:30|45494.3|45474.3|45496.8|45476.8|45496.8|45476.8|45493.6|45473.6|2
1727218600000|2024-09-24 22:56:40|||||||||1
1727218620000|2024-09-24 22:57:00|||||||||3
1727218630000|2024-09-24 22:57:10|||||||||1
1727218660000|2024-09-24 22:57:40|45496.9|45476.9|45494.4|45474.4|45496.9|45476.9|45494.4|45474.4|5
1727218700000|2024-09-24 22:58:20|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|3
1727218720000|2024-09-24 22:58:40|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|1
1727218730000|2024-09-24 22:58:50|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|45491.9|45471.9|1
1727218750000|2024-09-24 22:59:10|||||||||5
1727218760000|2024-09-24 22:59:20|||||||||2
1727218780000|2024-09-24 22:59:40|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|0
1727218790000|2024-09-24 22:59:50|45491.1|45471.1|45491.9|45471.9|45491.9|45471.9|45491.1|45471.1|0
1727218820000|2024-09-24 23:00:20|45490.1|45470.1|45489.4|45469.4|45490.1|45470.1|45489.4|45469.4|0
1727218840000|2024-09-24 23:00:40|45488.6|45468.6|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|3
1727218850000|2024-09-24 23:00:50|45489.4|45469.4|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|0
1727218860000|2024-09-24 23:01:00|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218870000|2024-09-24 23:01:10|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|0
1727218880000|2024-09-24 23:01:20|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218890000|2024-09-24 23:01:30|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45487.6|45467.6|0
1727218900000|2024-09-24 23:01:40|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|0
1727218910000|2024-09-24 23:01:50|45488.6|45468.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218920000|2024-09-24 23:02:00|45487.6|45467.6|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|0
1727218930000|2024-09-24 23:02:10|45488.6|45468.6|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|2
1727218950000|2024-09-24 23:02:30|45484.4|45464.4|45481.9|45461.9|45484.4|45464.4|45481.9|45461.9|4
1727218960000|2024-09-24 23:02:40|45481.1|45461.1|45476.9|45456.9|45481.1|45461.1|45476.9|45456.9|5
1727218970000|2024-09-24 23:02:50|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|8
1727218980000|2024-09-24 23:03:00|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|0
1727218990000|2024-09-24 23:03:10|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|2
1727219000000|2024-09-24 23:03:20|45474.4|45454.4|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|3
1727219010000|2024-09-24 23:03:30|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|0
1727219020000|2024-09-24 23:03:40|45471.1|45451.1|45474.4|45454.4|45474.4|45454.4|45471.1|45451.1|5
1727219030000|2024-09-24 23:03:50|45472.7|45452.7|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|0
1727219050000|2024-09-24 23:04:10|45472.7|45452.7|45474.4|45454.4|45474.4|45454.4|45472.7|45452.7|1
1727219070000|2024-09-24 23:04:30|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|45469.4|45449.4|1
1727219080000|2024-09-24 23:04:40|||||||||1
1727219140000|2024-09-24 23:05:40|45470.2|45450.2|45471.9|45451.9|45471.9|45451.9|45470.2|45450.2|2
1727219150000|2024-09-24 23:05:50|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1727219160000|2024-09-24 23:06:00|45472.8|45452.8|45473.6|45453.6|45473.6|45453.6|45472.8|45452.8|0
1727219170000|2024-09-24 23:06:10|||||||||1
1727219190000|2024-09-24 23:06:30|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|45474.4|45454.4|0
1727219240000|2024-09-24 23:07:20|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|8
1727219250000|2024-09-24 23:07:30|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|2
1727219270000|2024-09-24 23:07:50|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|4
1727219280000|2024-09-24 23:08:00|||||||||1
1727219330000|2024-09-24 23:08:50|45471|45451|45471|45451|45471|45451|45471|45451|1
1727219350000|2024-09-24 23:09:10|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|1
1727219370000|2024-09-24 23:09:30|45472.5|45452.5|45474.2|45454.2|45474.2|45454.2|45472.5|45452.5|0
1727219380000|2024-09-24 23:09:40|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|0
1727219400000|2024-09-24 23:10:00|45479.2|45459.2|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|2
1727219410000|2024-09-24 23:10:10|45481|45461|45479.2|45459.2|45481|45461|45479.2|45459.2|3
1727219420000|2024-09-24 23:10:20|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|0
1727219450000|2024-09-24 23:10:50|45481|45461|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|1
1727219470000|2024-09-24 23:11:10|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|45481.8|45461.8|1
1727219490000|2024-09-24 23:11:30|45484.3|45464.3|45479.3|45459.3|45484.3|45464.3|45479.3|45459.3|6
1727219550000|2024-09-24 23:12:30|||||||||1
1727219640000|2024-09-24 23:14:00|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|3
1727219680000|2024-09-24 23:14:40|||||||||1
1727219690000|2024-09-24 23:14:50|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|4
1727219700000|2024-09-24 23:15:00|45468.3|45448.3|45466.8|45446.8|45468.3|45448.3|45466.8|45446.8|0
1727219720000|2024-09-24 23:15:20|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|2
1727219760000|2024-09-24 23:16:00|45466.8|45446.8|45469.3|45449.3|45469.3|45449.3|45466.8|45446.8|1
1727219790000|2024-09-24 23:16:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|0
1727219820000|2024-09-24 23:17:00|45468.3|45448.3|45471.8|45451.8|45471.8|45451.8|45468.3|45448.3|1
1727219840000|2024-09-24 23:17:20|45471|45451|45469.3|45449.3|45471|45451|45469.3|45449.3|1
1727219880000|2024-09-24 23:18:00|45471|45451|45471.8|45451.8|45471.8|45451.8|45471|45451|0
1727219890000|2024-09-24 23:18:10|45470.1|45450.1|45469.3|45449.3|45470.1|45450.1|45469.3|45449.3|0
1727219900000|2024-09-24 23:18:20|45467.6|45447.6|45466.8|45446.8|45467.6|45447.6|45466.8|45446.8|0
1727219950000|2024-09-24 23:19:10|45465.1|45445.1|45464.3|45444.3|45465.1|45445.1|45463.3|45443.3|7
1727219980000|2024-09-24 23:19:40|45462.6|45442.6|45461.8|45441.8|45462.6|45442.6|45461.8|45441.8|0
1727220020000|2024-09-24 23:20:20|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|10
1727220050000|2024-09-24 23:20:50|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|0
1727220060000|2024-09-24 23:21:00|||||||||1
1727220070000|2024-09-24 23:21:10|||||||||1
1727220080000|2024-09-24 23:21:20|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45455.1|45435.1|1
1727220090000|2024-09-24 23:21:30|45456|45436|45454.3|45434.3|45456|45436|45454.3|45434.3|0
1727220110000|2024-09-24 23:21:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|2
1727220170000|2024-09-24 23:22:50|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|0
1727220180000|2024-09-24 23:23:00|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|2
1727220190000|2024-09-24 23:23:10|45458.5|45438.5|45459.3|45439.3|45459.3|45439.3|45458.5|45438.5|1
1727220230000|2024-09-24 23:23:50|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|8
1727220300000|2024-09-24 23:25:00|45455.1|45435.1|45454.3|45434.3|45455.1|45435.1|45454.3|45434.3|2
1727220310000|2024-09-24 23:25:10|45456|45436|45456.8|45436.8|45456.8|45436.8|45456|45436|0
1727220330000|2024-09-24 23:25:30|45461|45441|45461|45441|45461|45441|45461|45441|20
1727220340000|2024-09-24 23:25:40|45468.5|45448.5|45470.1|45450.1|45470.1|45450.1|45468.5|45448.5|2
1727220350000|2024-09-24 23:25:50|45473.5|45453.5|45476.8|45456.8|45476.8|45456.8|45473.5|45453.5|5
1727220360000|2024-09-24 23:26:00|||||||||1
1727220390000|2024-09-24 23:26:30|||||||||1
1727220400000|2024-09-24 23:26:40|||||||||1
1727220410000|2024-09-24 23:26:50|45475.1|45455.1|45472.7|45452.7|45475.1|45455.1|45472.7|45452.7|25
1727220420000|2024-09-24 23:27:00|45470.4|45450.4|45470.4|45450.4|45470.4|45450.4|45470.4|45450.4|0
1727220440000|2024-09-24 23:27:20|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|3
1727220460000|2024-09-24 23:27:40|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|0
1727220480000|2024-09-24 23:28:00|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|0
1727220540000|2024-09-24 23:29:00|||||||||1
1727220600000|2024-09-24 23:30:00|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|0
1727220610000|2024-09-24 23:30:10|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|6
1727220640000|2024-09-24 23:30:40|45451|45431|45451|45431|45451|45431|45451|45431|1
1727220650000|2024-09-24 23:30:50|45450.2|45430.2|45448.5|45428.5|45450.2|45430.2|45448.5|45428.5|0
1727220660000|2024-09-24 23:31:00|45443.4|45423.4|45441.8|45421.8|45443.4|45423.4|45440.1|45420.1|5
1727220670000|2024-09-24 23:31:10|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|14
1727220680000|2024-09-24 23:31:20|||||||||4
1727220700000|2024-09-24 23:31:40|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|0
1727220710000|2024-09-24 23:31:50|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|0
1727220720000|2024-09-24 23:32:00|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|9
1727220760000|2024-09-24 23:32:40|45431|45411|45431|45411|45431|45411|45431|45411|0
1727220770000|2024-09-24 23:32:50|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|3
1727220790000|2024-09-24 23:33:10|45426.8|45406.8|45426|45406|45426.8|45406.8|45426|45406|0
1727220810000|2024-09-24 23:33:30|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|0
1727220830000|2024-09-24 23:33:50|45426|45406|45426|45406|45426|45406|45426|45406|0
1727220850000|2024-09-24 23:34:10|45421|45401|45421|45401|45421|45401|45421|45401|3
1727220930000|2024-09-24 23:35:30|||||||||2
1727220940000|2024-09-24 23:35:40|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|0
1727220960000|2024-09-24 23:36:00|45421|45401|45421.8|45401.8|45421.8|45401.8|45421|45401|0
1727220990000|2024-09-24 23:36:30|45420.1|45400.1|45421.8|45401.8|45421.8|45401.8|45420.1|45400.1|1
1727221040000|2024-09-24 23:37:20|45417.6|45397.6|45414.3|45394.3|45417.6|45397.6|45414.3|45394.3|15
1727221050000|2024-09-24 23:37:30|45412.6|45392.6|45414.3|45394.3|45414.3|45394.3|45412.6|45392.6|2
1727221080000|2024-09-24 23:38:00|45416.8|45396.8|45416.8|45396.8|45416.8|45396.8|45416.8|45396.8|0
1727221090000|2024-09-24 23:38:10|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|2
1727221130000|2024-09-24 23:38:50|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|45419.3|45399.3|2
1727221160000|2024-09-24 23:39:20|45420.1|45400.1|45421.8|45401.8|45421.8|45401.8|45420.1|45400.1|2
1727221170000|2024-09-24 23:39:30|45422.6|45402.6|45424.3|45404.3|45424.3|45404.3|45422.6|45402.6|2
1727221190000|2024-09-24 23:39:50|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|2
1727221200000|2024-09-24 23:40:00|45424.3|45404.3|45426|45406|45426.8|45406.8|45424.3|45404.3|1
1727221210000|2024-09-24 23:40:10|45424.3|45404.3|45426.8|45406.8|45426.8|45406.8|45424.3|45404.3|1
1727221230000|2024-09-24 23:40:30|45427.6|45407.6|45429.3|45409.3|45429.3|45409.3|45427.6|45407.6|0
1727221240000|2024-09-24 23:40:40|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|2
1727221250000|2024-09-24 23:40:50|45436|45416|45440.3|45420.3|45440.3|45420.3|45436|45416|8
1727221260000|2024-09-24 23:41:00|45441|45421|45441.8|45421.8|45441.8|45421.8|45439.3|45419.3|1
1727221270000|2024-09-24 23:41:10|45441|45421|45439.3|45419.3|45441|45421|45439.3|45419.3|0
1727221280000|2024-09-24 23:41:20|45441|45421|45439.3|45419.3|45441|45421|45439.3|45419.3|0
1727221290000|2024-09-24 23:41:30|45441|45421|45441|45421|45441|45421|45439.3|45419.3|0
1727221300000|2024-09-24 23:41:40|45439.3|45419.3|45441|45421|45441|45421|45439.3|45419.3|0
1727221310000|2024-09-24 23:41:50|45439.3|45419.3|45441.8|45421.8|45441.8|45421.8|45439.3|45419.3|1
1727221320000|2024-09-24 23:42:00|45442.6|45422.6|45444.3|45424.3|45444.3|45424.3|45442.6|45422.6|0
1727221340000|2024-09-24 23:42:20|45449.3|45429.3|45449.3|45429.3|45449.3|45429.3|45449.3|45429.3|0
1727221370000|2024-09-24 23:42:50|||||||||2
1727221380000|2024-09-24 23:43:00|45451.8|45431.8|45449.3|45429.3|45451.8|45431.8|45449.3|45429.3|3
1727221390000|2024-09-24 23:43:10|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|0
1727221440000|2024-09-24 23:44:00|||||||||1
1727221520000|2024-09-24 23:45:20|45451.8|45431.8|45454.3|45434.3|45454.3|45434.3|45451.8|45431.8|6
1727221540000|2024-09-24 23:45:40|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|0
1727221560000|2024-09-24 23:46:00|45453.4|45433.4|45457.6|45437.6|45457.6|45437.6|45453.4|45433.4|1
1727221590000|2024-09-24 23:46:30|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1727221620000|2024-09-24 23:47:00|||||||||7
1727221650000|2024-09-24 23:47:30|45457.6|45437.6|45454.3|45434.3|45457.6|45437.6|45454.3|45434.3|7
1727221660000|2024-09-24 23:47:40|45454.4|45434.4|45449.4|45429.4|45454.4|45434.4|45449.4|45429.4|4
1727221670000|2024-09-24 23:47:50|||||||||3
1727221680000|2024-09-24 23:48:00|45440.9|45420.9|45442.6|45422.6|45442.6|45422.6|45439.4|45419.4|3
1727221690000|2024-09-24 23:48:10|||||||||2
1727221720000|2024-09-24 23:48:40|45444.4|45424.4|45444.4|45424.4|45444.4|45424.4|45444.4|45424.4|1
1727221730000|2024-09-24 23:48:50|||||||||1
1727221740000|2024-09-24 23:49:00|45442.6|45422.6|45439.4|45419.4|45442.6|45422.6|45439.4|45419.4|6
1727221750000|2024-09-24 23:49:10|45437.6|45417.6|45439.4|45419.4|45439.4|45419.4|45437.6|45417.6|1
1727221760000|2024-09-24 23:49:20|45437.6|45417.6|45434.4|45414.4|45437.6|45417.6|45434.4|45414.4|0
1727221770000|2024-09-24 23:49:30|45437.6|45417.6|45434.4|45414.4|45437.6|45417.6|45434.4|45414.4|5
1727221790000|2024-09-24 23:49:50|45432.6|45412.6|45429.4|45409.4|45432.6|45412.6|45429.4|45409.4|7
1727221800000|2024-09-24 23:50:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|1
1727221810000|2024-09-24 23:50:10|45423.4|45403.4|45419.4|45399.4|45423.4|45403.4|45417.6|45397.6|8
1727221820000|2024-09-24 23:50:20|45417.6|45397.6|45412.6|45392.6|45419.4|45399.4|45412.6|45392.6|8
1727221830000|2024-09-24 23:50:30|45411.9|45391.9|45409.4|45389.4|45411.9|45391.9|45409.4|45389.4|6
1727221840000|2024-09-24 23:50:40|45406.9|45386.9|45405.1|45385.1|45409.4|45389.4|45404.4|45384.4|8
1727221860000|2024-09-24 23:51:00|45403.4|45383.4|45409.4|45389.4|45409.4|45389.4|45403.4|45383.4|3
1727221880000|2024-09-24 23:51:20|45407.6|45387.6|45409.4|45389.4|45409.4|45389.4|45407.6|45387.6|0
1727221920000|2024-09-24 23:52:00|45407.7|45387.7|45411.9|45391.9|45411.9|45391.9|45407.7|45387.7|6
1727221940000|2024-09-24 23:52:20|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|45415.2|45395.2|0
1727221950000|2024-09-24 23:52:30|||||||||2
1727221960000|2024-09-24 23:52:40|45416.9|45396.9|45417.7|45397.7|45417.7|45397.7|45416.9|45396.9|0
1727221970000|2024-09-24 23:52:50|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|7
1727221980000|2024-09-24 23:53:00|45417.7|45397.7|45419.4|45399.4|45419.4|45399.4|45417.7|45397.7|4
1727221990000|2024-09-24 23:53:10|45417.7|45397.7|45417.7|45397.7|45419.4|45399.4|45417.7|45397.7|2
1727222010000|2024-09-24 23:53:30|45415.9|45395.9|45415.2|45395.2|45415.9|45395.9|45412.7|45392.7|5
1727222020000|2024-09-24 23:53:40|45420.2|45400.2|45425.2|45405.2|45425.2|45405.2|45420.2|45400.2|15
1727222030000|2024-09-24 23:53:50|||||||||1
1727222040000|2024-09-24 23:54:00|45426.9|45406.9|45427.7|45407.7|45427.7|45407.7|45425.2|45405.2|2
1727222050000|2024-09-24 23:54:10|45425.9|45405.9|45425.2|45405.2|45425.9|45405.9|45425.2|45405.2|0
1727222070000|2024-09-24 23:54:30|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|8
1727222080000|2024-09-24 23:54:40|||||||||1
1727222090000|2024-09-24 23:54:50|45420.2|45400.2|45420.2|45400.2|45420.2|45400.2|45420.2|45400.2|13
1727222100000|2024-09-24 23:55:00|45421.9|45401.9|45421.9|45401.9|45421.9|45401.9|45421.9|45401.9|1
1727222110000|2024-09-24 23:55:10|45423.6|45403.6|45425.2|45405.2|45425.2|45405.2|45423.6|45403.6|1
1727222130000|2024-09-24 23:55:30|||||||||2
1727222140000|2024-09-24 23:55:40|45426.9|45406.9|45432.7|45412.7|45432.7|45412.7|45426.9|45406.9|4
1727222150000|2024-09-24 23:55:50|45435.2|45415.2|45447.7|45427.7|45447.7|45427.7|45435.2|45415.2|17
1727222160000|2024-09-24 23:56:00|45443.5|45423.5|45447.7|45427.7|45447.7|45427.7|45442.7|45422.7|4
1727222170000|2024-09-24 23:56:10|45445.2|45425.2|45447.7|45427.7|45447.7|45427.7|45445.2|45425.2|7
1727222180000|2024-09-24 23:56:20|45446|45426|45440.2|45420.2|45446|45426|45440.2|45420.2|8
1727222190000|2024-09-24 23:56:30|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|12
1727222210000|2024-09-24 23:56:50|||||||||1
1727222220000|2024-09-24 23:57:00|45436|45416|45437.7|45417.7|45437.7|45417.7|45436|45416|1
1727222230000|2024-09-24 23:57:10|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|0
1727222240000|2024-09-24 23:57:20|45437.7|45417.7|45435.2|45415.2|45437.7|45417.7|45435.2|45415.2|5
1727222250000|2024-09-24 23:57:30|||||||||1
1727222260000|2024-09-24 23:57:40|45437.7|45417.7|45441.9|45421.9|45441.9|45421.9|45437.7|45417.7|16
1727222270000|2024-09-24 23:57:50|45440.2|45420.2|45437.7|45417.7|45440.2|45420.2|45437.7|45417.7|14
1727222280000|2024-09-24 23:58:00|45436|45416|45435.2|45415.2|45437.7|45417.7|45435.2|45415.2|3
1727222300000|2024-09-24 23:58:20|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|10
1727222320000|2024-09-24 23:58:40|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|1
1727222330000|2024-09-24 23:58:50|45437.7|45417.7|45437.7|45417.7|45437.7|45417.7|45435.2|45415.2|1
1727222340000|2024-09-24 23:59:00|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|45435.2|45415.2|0
1727222350000|2024-09-24 23:59:10|45437.7|45417.7|45428.5|45408.5|45437.7|45417.7|45428.5|45408.5|13
1727222360000|2024-09-24 23:59:20|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|45427.7|45407.7|1
1727222370000|2024-09-24 23:59:30|45425.2|45405.2|45424.4|45404.4|45425.2|45405.2|45424.4|45404.4|3
1727222380000|2024-09-24 23:59:40|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|45422.7|45402.7|6
1727222400000|2024-09-25 00:00:00|45421|45401|45363.3|45343.3|45421|45401|45344.8|45324.8|119
1727222400000|2024-09-25 00:00:00|45421|45401|45363.3|45343.3|45421|45401|45344.8|45324.8|119
1727222410000|2024-09-25 00:00:10|45362.5|45342.5|45361.8|45341.8|45366.8|45346.8|45355|45335|40
1727222420000|2024-09-25 00:00:20|45359.3|45339.3|45357.5|45337.5|45361.8|45341.8|45356.8|45336.8|41
1727222430000|2024-09-25 00:00:30|45355.8|45335.8|45343.3|45323.3|45355.8|45335.8|45343.3|45323.3|8
1727222440000|2024-09-25 00:00:40|45345|45325|45346.8|45326.8|45346.8|45326.8|45342.5|45322.5|9
1727222410000|2024-09-25 00:00:10|45362.5|45342.5|45361.8|45341.8|45366.8|45346.8|45355|45335|40
1727222450000|2024-09-25 00:00:50|45351.8|45331.8|45341|45321|45351.8|45331.8|45341|45321|24
1727222460000|2024-09-25 00:01:00|45342.7|45322.7|45350.2|45330.2|45355.2|45335.2|45341.9|45321.9|39
1727222420000|2024-09-25 00:00:20|45359.3|45339.3|45357.5|45337.5|45361.8|45341.8|45356.8|45336.8|41
1727222470000|2024-09-25 00:01:10|45347.7|45327.7|45341|45321|45347.7|45327.7|45341|45321|6
1727222430000|2024-09-25 00:00:30|45355.8|45335.8|45343.3|45323.3|45355.8|45335.8|45343.3|45323.3|8
1727222480000|2024-09-25 00:01:20|45341.8|45321.8|45332.7|45312.7|45345.2|45325.2|45332.7|45312.7|10
1727222440000|2024-09-25 00:00:40|45345|45325|45346.8|45326.8|45346.8|45326.8|45342.5|45322.5|9
1727222490000|2024-09-25 00:01:30|45334.4|45314.4|45337.7|45317.7|45342.7|45322.7|45330.2|45310.2|23
1727222450000|2024-09-25 00:00:50|45351.8|45331.8|45341|45321|45351.8|45331.8|45341|45321|24
1727222500000|2024-09-25 00:01:40|45336|45316|45342.7|45322.7|45345.2|45325.2|45333.5|45313.5|23
1727222460000|2024-09-25 00:01:00|45342.7|45322.7|45350.2|45330.2|45355.2|45335.2|45341.9|45321.9|39
1727222510000|2024-09-25 00:01:50|45344.4|45324.4|45340.2|45320.2|45345.2|45325.2|45340.2|45320.2|20
1727222470000|2024-09-25 00:01:10|45347.7|45327.7|45341|45321|45347.7|45327.7|45341|45321|6
1727222520000|2024-09-25 00:02:00|45341|45321|45336|45316|45343.5|45323.5|45336|45316|19
1727222480000|2024-09-25 00:01:20|45341.8|45321.8|45332.7|45312.7|45345.2|45325.2|45332.7|45312.7|10
1727222530000|2024-09-25 00:02:10|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45336|45316|21
1727222490000|2024-09-25 00:01:30|45334.4|45314.4|45337.7|45317.7|45342.7|45322.7|45330.2|45310.2|23
1727222540000|2024-09-25 00:02:20|45344.4|45324.4|45341|45321|45344.4|45324.4|45340.2|45320.2|12
1727222500000|2024-09-25 00:01:40|45336|45316|45342.7|45322.7|45345.2|45325.2|45333.5|45313.5|23
1727222550000|2024-09-25 00:02:30|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45337.7|45317.7|4
1727222510000|2024-09-25 00:01:50|45344.4|45324.4|45340.2|45320.2|45345.2|45325.2|45340.2|45320.2|20
1727222560000|2024-09-25 00:02:40|45338.5|45318.5|45330.2|45310.2|45338.5|45318.5|45329.4|45309.4|9
1727222520000|2024-09-25 00:02:00|45341|45321|45336|45316|45343.5|45323.5|45336|45316|19
1727222570000|2024-09-25 00:02:50|||||||||1
1727222530000|2024-09-25 00:02:10|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45336|45316|21
1727222580000|2024-09-25 00:03:00|45332.7|45312.7|45330.2|45310.2|45335.2|45315.2|45330.2|45310.2|9
1727222540000|2024-09-25 00:02:20|45344.4|45324.4|45341|45321|45344.4|45324.4|45340.2|45320.2|12
1727222590000|2024-09-25 00:03:10|45333.6|45313.6|45342.8|45322.8|45342.8|45322.8|45333.6|45313.6|8
1727222550000|2024-09-25 00:02:30|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45337.7|45317.7|4
1727222600000|2024-09-25 00:03:20|45339.4|45319.4|45344.4|45324.4|45344.4|45324.4|45336.8|45316.8|9
1727222560000|2024-09-25 00:02:40|45338.5|45318.5|45330.2|45310.2|45338.5|45318.5|45329.4|45309.4|9
1727222610000|2024-09-25 00:03:30|45346.1|45326.1|45347.7|45327.7|45349.4|45329.4|45346.1|45326.1|3
1727222570000|2024-09-25 00:02:50|||||||||1
1727222620000|2024-09-25 00:03:40|45349.4|45329.4|45350.2|45330.2|45350.2|45330.2|45347.7|45327.7|3
1727222580000|2024-09-25 00:03:00|45332.7|45312.7|45330.2|45310.2|45335.2|45315.2|45330.2|45310.2|9
1727222630000|2024-09-25 00:03:50|45349.4|45329.4|45350.2|45330.2|45350.2|45330.2|45347.7|45327.7|6
1727222590000|2024-09-25 00:03:10|45333.6|45313.6|45342.8|45322.8|45342.8|45322.8|45333.6|45313.6|8
1727222640000|2024-09-25 00:04:00|45352.7|45332.7|45355.2|45335.2|45355.2|45335.2|45350.2|45330.2|8
1727222600000|2024-09-25 00:03:20|45339.4|45319.4|45344.4|45324.4|45344.4|45324.4|45336.8|45316.8|9
1727222650000|2024-09-25 00:04:10|45357.7|45337.7|45365.2|45345.2|45365.2|45345.2|45357.7|45337.7|9
1727222610000|2024-09-25 00:03:30|45346.1|45326.1|45347.7|45327.7|45349.4|45329.4|45346.1|45326.1|3
1727222660000|2024-09-25 00:04:20|45363.5|45343.5|45364.3|45344.3|45367.7|45347.7|45363.5|45343.5|7
1727222620000|2024-09-25 00:03:40|45349.4|45329.4|45350.2|45330.2|45350.2|45330.2|45347.7|45327.7|3
1727222670000|2024-09-25 00:04:30|45362.7|45342.7|45357.7|45337.7|45367.7|45347.7|45357.7|45337.7|25
1727222630000|2024-09-25 00:03:50|45349.4|45329.4|45350.2|45330.2|45350.2|45330.2|45347.7|45327.7|6
1727222680000|2024-09-25 00:04:40|45358.5|45338.5|45355.2|45335.2|45360.2|45340.2|45352.7|45332.7|2
1727222640000|2024-09-25 00:04:00|45352.7|45332.7|45355.2|45335.2|45355.2|45335.2|45350.2|45330.2|8
1727222690000|2024-09-25 00:04:50|45351.8|45331.8|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|3
1727222650000|2024-09-25 00:04:10|45357.7|45337.7|45365.2|45345.2|45365.2|45345.2|45357.7|45337.7|9
1727222700000|2024-09-25 00:05:00|45350.2|45330.2|45352.7|45332.7|45353.6|45333.6|45348.5|45328.5|9
1727222660000|2024-09-25 00:04:20|45363.5|45343.5|45364.3|45344.3|45367.7|45347.7|45363.5|45343.5|7
1727222710000|2024-09-25 00:05:10|45354.4|45334.4|45350.2|45330.2|45354.4|45334.4|45346|45326|12
1727222670000|2024-09-25 00:04:30|45362.7|45342.7|45357.7|45337.7|45367.7|45347.7|45357.7|45337.7|25
1727222720000|2024-09-25 00:05:20|45349.4|45329.4|45350.2|45330.2|45354.4|45334.4|45349.4|45329.4|7
1727222680000|2024-09-25 00:04:40|45358.5|45338.5|45355.2|45335.2|45360.2|45340.2|45352.7|45332.7|2
1727222730000|2024-09-25 00:05:30|45352.7|45332.7|45354.4|45334.4|45354.4|45334.4|45352.7|45332.7|1
1727222690000|2024-09-25 00:04:50|45351.8|45331.8|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|3
1727222740000|2024-09-25 00:05:40|45352.7|45332.7|45357.7|45337.7|45357.7|45337.7|45352.7|45332.7|4
1727222700000|2024-09-25 00:05:00|45350.2|45330.2|45352.7|45332.7|45353.6|45333.6|45348.5|45328.5|9
1727222750000|2024-09-25 00:05:50|45359.4|45339.4|45365.2|45345.2|45365.2|45345.2|45359.4|45339.4|2
1727222710000|2024-09-25 00:05:10|45354.4|45334.4|45350.2|45330.2|45354.4|45334.4|45346|45326|12
1727222760000|2024-09-25 00:06:00|45366|45346|45366|45346|45376.9|45356.9|45366|45346|20
1727222770000|2024-09-25 00:06:10|45368.5|45348.5|45356.9|45336.9|45368.5|45348.5|45354.4|45334.4|3
1727222720000|2024-09-25 00:05:20|45349.4|45329.4|45350.2|45330.2|45354.4|45334.4|45349.4|45329.4|7
1727222780000|2024-09-25 00:06:20|45357.7|45337.7|45351.9|45331.9|45357.7|45337.7|45351.9|45331.9|3
1727222730000|2024-09-25 00:05:30|45352.7|45332.7|45354.4|45334.4|45354.4|45334.4|45352.7|45332.7|1
1727222790000|2024-09-25 00:06:30|45350.2|45330.2|45346.9|45326.9|45350.2|45330.2|45346.9|45326.9|3
1727222800000|2024-09-25 00:06:40|45347.7|45327.7|45345.2|45325.2|45349.4|45329.4|45341.8|45321.8|4
1727222740000|2024-09-25 00:05:40|45352.7|45332.7|45357.7|45337.7|45357.7|45337.7|45352.7|45332.7|4
1727222810000|2024-09-25 00:06:50|45347.7|45327.7|45360.2|45340.2|45361.9|45341.9|45347.7|45327.7|3
1727222750000|2024-09-25 00:05:50|45359.4|45339.4|45365.2|45345.2|45365.2|45345.2|45359.4|45339.4|2
1727222820000|2024-09-25 00:07:00|45359.4|45339.4|45355.2|45335.2|45359.4|45339.4|45355.2|45335.2|4
1727222830000|2024-09-25 00:07:10|45350.2|45330.2|45345.2|45325.2|45350.2|45330.2|45345.2|45325.2|13
1727222760000|2024-09-25 00:06:00|45366|45346|45366|45346|45376.9|45356.9|45366|45346|20
1727222840000|2024-09-25 00:07:20|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|5
1727222850000|2024-09-25 00:07:30|45349.4|45329.4|45354.4|45334.4|45354.4|45334.4|45349.4|45329.4|11
1727222770000|2024-09-25 00:06:10|45368.5|45348.5|45356.9|45336.9|45368.5|45348.5|45354.4|45334.4|3
1727222860000|2024-09-25 00:07:40|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|2
1727222780000|2024-09-25 00:06:20|45357.7|45337.7|45351.9|45331.9|45357.7|45337.7|45351.9|45331.9|3
1727222870000|2024-09-25 00:07:50|45357.7|45337.7|45359.4|45339.4|45359.4|45339.4|45356|45336|1
1727222880000|2024-09-25 00:08:00|45357.7|45337.7|45354.4|45334.4|45357.7|45337.7|45352.7|45332.7|1
1727222790000|2024-09-25 00:06:30|45350.2|45330.2|45346.9|45326.9|45350.2|45330.2|45346.9|45326.9|3
1727222890000|2024-09-25 00:08:10|||||||||1
1727222800000|2024-09-25 00:06:40|45347.7|45327.7|45345.2|45325.2|45349.4|45329.4|45341.8|45321.8|4
1727222900000|2024-09-25 00:08:20|45356.1|45336.1|45359.4|45339.4|45359.4|45339.4|45356.1|45336.1|3
1727222910000|2024-09-25 00:08:30|45357.7|45337.7|45361.9|45341.9|45361.9|45341.9|45357.7|45337.7|2
1727222810000|2024-09-25 00:06:50|45347.7|45327.7|45360.2|45340.2|45361.9|45341.9|45347.7|45327.7|3
1727222920000|2024-09-25 00:08:40|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|1
1727222940000|2024-09-25 00:09:00|45364.4|45344.4|45359.4|45339.4|45364.4|45344.4|45359.4|45339.4|7
1727222820000|2024-09-25 00:07:00|45359.4|45339.4|45355.2|45335.2|45359.4|45339.4|45355.2|45335.2|4
1727222950000|2024-09-25 00:09:10|45361.9|45341.9|45359.4|45339.4|45363.6|45343.6|45359.4|45339.4|2
1727222830000|2024-09-25 00:07:10|45350.2|45330.2|45345.2|45325.2|45350.2|45330.2|45345.2|45325.2|13
1727222960000|2024-09-25 00:09:20|45355.2|45335.2|45357.7|45337.7|45359.4|45339.4|45355.2|45335.2|6
1727222970000|2024-09-25 00:09:30|45356|45336|45355.2|45335.2|45359.4|45339.4|45355.2|45335.2|8
1727222840000|2024-09-25 00:07:20|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|5
1727222980000|2024-09-25 00:09:40|45359.4|45339.4|45364.4|45344.4|45364.4|45344.4|45357.7|45337.7|10
1727222850000|2024-09-25 00:07:30|45349.4|45329.4|45354.4|45334.4|45354.4|45334.4|45349.4|45329.4|11
1727222990000|2024-09-25 00:09:50|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|8
1727222860000|2024-09-25 00:07:40|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|2
1727223000000|2024-09-25 00:10:00|45368.6|45348.6|45365.2|45345.2|45368.6|45348.6|45365.2|45345.2|5
1727223010000|2024-09-25 00:10:10|45369.4|45349.4|45369.4|45349.4|45369.4|45349.4|45365.2|45345.2|6
1727222870000|2024-09-25 00:07:50|45357.7|45337.7|45359.4|45339.4|45359.4|45339.4|45356|45336|1
1727223020000|2024-09-25 00:10:20|45371.1|45351.1|45370.2|45350.2|45371.9|45351.9|45369.4|45349.4|12
1727222880000|2024-09-25 00:08:00|45357.7|45337.7|45354.4|45334.4|45357.7|45337.7|45352.7|45332.7|1
1727223030000|2024-09-25 00:10:30|45369.4|45349.4|45379.4|45359.4|45379.4|45359.4|45369.4|45349.4|8
1727223040000|2024-09-25 00:10:40|45381|45361|45381.9|45361.9|45384.4|45364.4|45381|45361|15
1727222890000|2024-09-25 00:08:10|||||||||1
1727223050000|2024-09-25 00:10:50|45381.1|45361.1|45384.4|45364.4|45384.4|45364.4|45381.1|45361.1|5
1727223060000|2024-09-25 00:11:00|45382.7|45362.7|45384.4|45364.4|45384.4|45364.4|45382.7|45362.7|4
1727222900000|2024-09-25 00:08:20|45356.1|45336.1|45359.4|45339.4|45359.4|45339.4|45356.1|45336.1|3
1727223070000|2024-09-25 00:11:10|45382.7|45362.7|45380.2|45360.2|45384.4|45364.4|45380.2|45360.2|4
1727222910000|2024-09-25 00:08:30|45357.7|45337.7|45361.9|45341.9|45361.9|45341.9|45357.7|45337.7|2
1727223080000|2024-09-25 00:11:20|45376|45356|45375.2|45355.2|45376|45356|45371|45351|11
1727223090000|2024-09-25 00:11:30|45379.4|45359.4|45382.7|45362.7|45385.2|45365.2|45379.4|45359.4|6
1727222920000|2024-09-25 00:08:40|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|1
1727223100000|2024-09-25 00:11:40|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45382.7|45362.7|3
1727222940000|2024-09-25 00:09:00|45364.4|45344.4|45359.4|45339.4|45364.4|45344.4|45359.4|45339.4|7
1727223110000|2024-09-25 00:11:50|45386.1|45366.1|45386.9|45366.9|45386.9|45366.9|45386.1|45366.1|0
1727223120000|2024-09-25 00:12:00|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45385.2|45365.2|8
1727222950000|2024-09-25 00:09:10|45361.9|45341.9|45359.4|45339.4|45363.6|45343.6|45359.4|45339.4|2
1727223130000|2024-09-25 00:12:10|||||||||2
1727223140000|2024-09-25 00:12:20|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|7
1727222960000|2024-09-25 00:09:20|45355.2|45335.2|45357.7|45337.7|45359.4|45339.4|45355.2|45335.2|6
1727223150000|2024-09-25 00:12:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|1
1727222970000|2024-09-25 00:09:30|45356|45336|45355.2|45335.2|45359.4|45339.4|45355.2|45335.2|8
1727223160000|2024-09-25 00:12:40|45391.9|45371.9|45392.7|45372.7|45392.7|45372.7|45390.2|45370.2|5
1727223170000|2024-09-25 00:12:50|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|1
1727222980000|2024-09-25 00:09:40|45359.4|45339.4|45364.4|45344.4|45364.4|45344.4|45357.7|45337.7|10
1727223180000|2024-09-25 00:13:00|45389.4|45369.4|45387.7|45367.7|45389.4|45369.4|45387.7|45367.7|3
1727222990000|2024-09-25 00:09:50|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|45366.9|45346.9|8
1727223190000|2024-09-25 00:13:10|45386.9|45366.9|45384.4|45364.4|45387.7|45367.7|45382.7|45362.7|3
1727223200000|2024-09-25 00:13:20|45387.7|45367.7|45386|45366|45387.7|45367.7|45384.4|45364.4|6
1727223000000|2024-09-25 00:10:00|45368.6|45348.6|45365.2|45345.2|45368.6|45348.6|45365.2|45345.2|5
1727223210000|2024-09-25 00:13:30|45387.7|45367.7|45391.1|45371.1|45391.1|45371.1|45387.7|45367.7|5
1727223220000|2024-09-25 00:13:40|45394.4|45374.4|45402.7|45382.7|45402.7|45382.7|45394.4|45374.4|7
1727223010000|2024-09-25 00:10:10|45369.4|45349.4|45369.4|45349.4|45369.4|45349.4|45365.2|45345.2|6
1727223230000|2024-09-25 00:13:50|45401|45381|45402.7|45382.7|45402.7|45382.7|45401|45381|3
1727223020000|2024-09-25 00:10:20|45371.1|45351.1|45370.2|45350.2|45371.9|45351.9|45369.4|45349.4|12
1727223240000|2024-09-25 00:14:00|45399.3|45379.3|45392.7|45372.7|45399.3|45379.3|45392.7|45372.7|5
1727223250000|2024-09-25 00:14:10|45391|45371|45392.7|45372.7|45392.7|45372.7|45390.2|45370.2|3
1727223030000|2024-09-25 00:10:30|45369.4|45349.4|45379.4|45359.4|45379.4|45359.4|45369.4|45349.4|8
1727223260000|2024-09-25 00:14:20|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|0
1727223280000|2024-09-25 00:14:40|45391|45371|45391|45371|45391|45371|45391|45371|0
1727223040000|2024-09-25 00:10:40|45381|45361|45381.9|45361.9|45384.4|45364.4|45381|45361|15
1727223290000|2024-09-25 00:14:50|45393.5|45373.5|45392.7|45372.7|45393.5|45373.5|45391|45371|3
1727223050000|2024-09-25 00:10:50|45381.1|45361.1|45384.4|45364.4|45384.4|45364.4|45381.1|45361.1|5
1727223300000|2024-09-25 00:15:00|45390.2|45370.2|45387.7|45367.7|45395.2|45375.2|45387.7|45367.7|2
1727223060000|2024-09-25 00:11:00|45382.7|45362.7|45384.4|45364.4|45384.4|45364.4|45382.7|45362.7|4
1727223310000|2024-09-25 00:15:10|45386|45366|45377.7|45357.7|45386|45366|45377.7|45357.7|12
1727223320000|2024-09-25 00:15:20|45376|45356|45375.2|45355.2|45383.6|45363.6|45375.2|45355.2|33
1727223070000|2024-09-25 00:11:10|45382.7|45362.7|45380.2|45360.2|45384.4|45364.4|45380.2|45360.2|4
1727223340000|2024-09-25 00:15:40|45376.9|45356.9|45376|45356|45377.7|45357.7|45375.2|45355.2|6
1727223350000|2024-09-25 00:15:50|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727223080000|2024-09-25 00:11:20|45376|45356|45375.2|45355.2|45376|45356|45371|45351|11
1727223360000|2024-09-25 00:16:00|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45377.7|45357.7|7
1727223090000|2024-09-25 00:11:30|45379.4|45359.4|45382.7|45362.7|45385.2|45365.2|45379.4|45359.4|6
1727223370000|2024-09-25 00:16:10|45378.5|45358.5|45377.7|45357.7|45379.4|45359.4|45377.7|45357.7|0
1727223390000|2024-09-25 00:16:30|45379.4|45359.4|45379.4|45359.4|45380.2|45360.2|45377.7|45357.7|2
1727223100000|2024-09-25 00:11:40|45384.4|45364.4|45384.4|45364.4|45384.4|45364.4|45382.7|45362.7|3
1727223400000|2024-09-25 00:16:40|45377.7|45357.7|45379.4|45359.4|45379.4|45359.4|45377.7|45357.7|0
1727223110000|2024-09-25 00:11:50|45386.1|45366.1|45386.9|45366.9|45386.9|45366.9|45386.1|45366.1|0
1727223410000|2024-09-25 00:16:50|45375.2|45355.2|45372.7|45352.7|45375.2|45355.2|45372.7|45352.7|5
1727223420000|2024-09-25 00:17:00|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|1
1727223120000|2024-09-25 00:12:00|45387.7|45367.7|45387.7|45367.7|45387.7|45367.7|45385.2|45365.2|8
1727223440000|2024-09-25 00:17:20|45368.5|45348.5|45376.9|45356.9|45376.9|45356.9|45368.5|45348.5|3
1727223130000|2024-09-25 00:12:10|||||||||2
1727223460000|2024-09-25 00:17:40|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|0
1727223470000|2024-09-25 00:17:50|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|3
1727223140000|2024-09-25 00:12:20|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|7
1727223480000|2024-09-25 00:18:00|45380.2|45360.2|45381|45361|45382.7|45362.7|45380.2|45360.2|4
1727223150000|2024-09-25 00:12:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|1
1727223500000|2024-09-25 00:18:20|45380.2|45360.2|45376|45356|45380.2|45360.2|45376|45356|0
1727223530000|2024-09-25 00:18:50|||||||||1
1727223160000|2024-09-25 00:12:40|45391.9|45371.9|45392.7|45372.7|45392.7|45372.7|45390.2|45370.2|5
1727223540000|2024-09-25 00:19:00|45374.4|45354.4|45370.2|45350.2|45374.4|45354.4|45370.2|45350.2|2
1727223170000|2024-09-25 00:12:50|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|1
1727223550000|2024-09-25 00:19:10|45371|45351|45371|45351|45372.7|45352.7|45371|45351|0
1727223560000|2024-09-25 00:19:20|45372.7|45352.7|45371|45351|45372.7|45352.7|45370.2|45350.2|1
1727223180000|2024-09-25 00:13:00|45389.4|45369.4|45387.7|45367.7|45389.4|45369.4|45387.7|45367.7|3
1727223570000|2024-09-25 00:19:30|45381.1|45361.1|45379.4|45359.4|45381.1|45361.1|45379.4|45359.4|10
1727223190000|2024-09-25 00:13:10|45386.9|45366.9|45384.4|45364.4|45387.7|45367.7|45382.7|45362.7|3
1727223580000|2024-09-25 00:19:40|45377.7|45357.7|45375.2|45355.2|45379.4|45359.4|45375.2|45355.2|15
1727223590000|2024-09-25 00:19:50|45374.4|45354.4|45375.2|45355.2|45375.2|45355.2|45372.7|45352.7|4
1727223200000|2024-09-25 00:13:20|45387.7|45367.7|45386|45366|45387.7|45367.7|45384.4|45364.4|6
1727223600000|2024-09-25 00:20:00|45374.4|45354.4|45371.9|45351.9|45374.4|45354.4|45371.9|45351.9|4
1727223210000|2024-09-25 00:13:30|45387.7|45367.7|45391.1|45371.1|45391.1|45371.1|45387.7|45367.7|5
1727223610000|2024-09-25 00:20:10|45368.5|45348.5|45367.7|45347.7|45368.5|45348.5|45367.7|45347.7|6
1727223620000|2024-09-25 00:20:20|||||||||1
1727223220000|2024-09-25 00:13:40|45394.4|45374.4|45402.7|45382.7|45402.7|45382.7|45394.4|45374.4|7
1727223630000|2024-09-25 00:20:30|45370.2|45350.2|45367.7|45347.7|45370.2|45350.2|45367.7|45347.7|0
1727223640000|2024-09-25 00:20:40|45369.4|45349.4|45370.2|45350.2|45370.2|45350.2|45369.4|45349.4|0
1727223230000|2024-09-25 00:13:50|45401|45381|45402.7|45382.7|45402.7|45382.7|45401|45381|3
1727223650000|2024-09-25 00:20:50|45371.9|45351.9|45373.7|45353.7|45373.7|45353.7|45371.9|45351.9|1
1727223660000|2024-09-25 00:21:00|45374.4|45354.4|45377.7|45357.7|45377.7|45357.7|45372.7|45352.7|9
1727223240000|2024-09-25 00:14:00|45399.3|45379.3|45392.7|45372.7|45399.3|45379.3|45392.7|45372.7|5
1727223670000|2024-09-25 00:21:10|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|2
1727223250000|2024-09-25 00:14:10|45391|45371|45392.7|45372.7|45392.7|45372.7|45390.2|45370.2|3
1727223680000|2024-09-25 00:21:20|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|0
1727223260000|2024-09-25 00:14:20|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|45390.2|45370.2|0
1727223690000|2024-09-25 00:21:30|||||||||2
1727223700000|2024-09-25 00:21:40|45371|45351|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727223280000|2024-09-25 00:14:40|45391|45371|45391|45371|45391|45371|45391|45371|0
1727223710000|2024-09-25 00:21:50|45370.2|45350.2|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727223720000|2024-09-25 00:22:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|0
1727223290000|2024-09-25 00:14:50|45393.5|45373.5|45392.7|45372.7|45393.5|45373.5|45391|45371|3
1727223730000|2024-09-25 00:22:10|||||||||3
1727223740000|2024-09-25 00:22:20|||||||||1
1727223300000|2024-09-25 00:15:00|45390.2|45370.2|45387.7|45367.7|45395.2|45375.2|45387.7|45367.7|2
1727223760000|2024-09-25 00:22:40|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|1
1727223790000|2024-09-25 00:23:10|45374.4|45354.4|45372.7|45352.7|45374.4|45354.4|45372.7|45352.7|0
1727223310000|2024-09-25 00:15:10|45386|45366|45377.7|45357.7|45386|45366|45377.7|45357.7|12
1727223830000|2024-09-25 00:23:50|45374.4|45354.4|45372.7|45352.7|45374.4|45354.4|45372.7|45352.7|0
1727223320000|2024-09-25 00:15:20|45376|45356|45375.2|45355.2|45383.6|45363.6|45375.2|45355.2|33
1727223840000|2024-09-25 00:24:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|1
1727223850000|2024-09-25 00:24:10|45372.7|45352.7|45369.5|45349.5|45372.7|45352.7|45369.4|45349.4|3
1727223340000|2024-09-25 00:15:40|45376.9|45356.9|45376|45356|45377.7|45357.7|45375.2|45355.2|6
1727223860000|2024-09-25 00:24:20|||||||||1
1727223870000|2024-09-25 00:24:30|45371|45351|45367.7|45347.7|45372.7|45352.7|45367.7|45347.7|3
1727223350000|2024-09-25 00:15:50|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|0
1727223890000|2024-09-25 00:24:50|45365.2|45345.2|45370.2|45350.2|45370.2|45350.2|45365.2|45345.2|3
1727223360000|2024-09-25 00:16:00|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45377.7|45357.7|7
1727223910000|2024-09-25 00:25:10|45372.7|45352.7|45372|45352|45373.7|45353.7|45372|45352|3
1727223920000|2024-09-25 00:25:20|||||||||4
1727223370000|2024-09-25 00:16:10|45378.5|45358.5|45377.7|45357.7|45379.4|45359.4|45377.7|45357.7|0
1727223930000|2024-09-25 00:25:30|45370.2|45350.2|45372|45352|45372|45352|45370.2|45350.2|1
1727223940000|2024-09-25 00:25:40|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|0
1727223390000|2024-09-25 00:16:30|45379.4|45359.4|45379.4|45359.4|45380.2|45360.2|45377.7|45357.7|2
1727223950000|2024-09-25 00:25:50|45367.7|45347.7|45364.3|45344.3|45367.7|45347.7|45364.3|45344.3|1
1727223400000|2024-09-25 00:16:40|45377.7|45357.7|45379.4|45359.4|45379.4|45359.4|45377.7|45357.7|0
1727223960000|2024-09-25 00:26:00|45366|45346|45364.5|45344.5|45366|45346|45362.7|45342.7|3
1727223970000|2024-09-25 00:26:10|45362.7|45342.7|45362.7|45342.7|45364.5|45344.5|45362.7|45342.7|1
1727223410000|2024-09-25 00:16:50|45375.2|45355.2|45372.7|45352.7|45375.2|45355.2|45372.7|45352.7|5
1727223980000|2024-09-25 00:26:20|45365.2|45345.2|45366|45346|45367|45347|45365.2|45345.2|3
1727223420000|2024-09-25 00:17:00|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|1
1727223990000|2024-09-25 00:26:30|45364.5|45344.5|45352.7|45332.7|45365.2|45345.2|45352.7|45332.7|7
1727224000000|2024-09-25 00:26:40|45351|45331|45351|45331|45352.7|45332.7|45351|45331|1
1727223440000|2024-09-25 00:17:20|45368.5|45348.5|45376.9|45356.9|45376.9|45356.9|45368.5|45348.5|3
1727224010000|2024-09-25 00:26:50|45349.3|45329.3|45352.7|45332.7|45352.7|45332.7|45349.3|45329.3|1
1727224020000|2024-09-25 00:27:00|45354.5|45334.5|45356.2|45336.2|45356.2|45336.2|45354.5|45334.5|2
1727223460000|2024-09-25 00:17:40|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|45377.7|45357.7|0
1727224030000|2024-09-25 00:27:10|45354.5|45334.5|45359.5|45339.5|45359.5|45339.5|45354.5|45334.5|1
1727223470000|2024-09-25 00:17:50|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|45379.4|45359.4|3
1727224040000|2024-09-25 00:27:20|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|4
1727224050000|2024-09-25 00:27:30|45356|45336|45356|45336|45356|45336|45356|45336|1
1727223480000|2024-09-25 00:18:00|45380.2|45360.2|45381|45361|45382.7|45362.7|45380.2|45360.2|4
1727224060000|2024-09-25 00:27:40|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|0
1727224080000|2024-09-25 00:28:00|45357|45337|45357.7|45337.7|45357.7|45337.7|45353.5|45333.5|2
1727223500000|2024-09-25 00:18:20|45380.2|45360.2|45376|45356|45380.2|45360.2|45376|45356|0
1727224090000|2024-09-25 00:28:10|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|0
1727223530000|2024-09-25 00:18:50|||||||||1
1727224100000|2024-09-25 00:28:20|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|1
1727224110000|2024-09-25 00:28:30|45361.2|45341.2|45359.5|45339.5|45362|45342|45359.5|45339.5|0
1727223540000|2024-09-25 00:19:00|45374.4|45354.4|45370.2|45350.2|45374.4|45354.4|45370.2|45350.2|2
1727224120000|2024-09-25 00:28:40|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|0
1727224130000|2024-09-25 00:28:50|45360.3|45340.3|45362|45342|45362|45342|45359.5|45339.5|0
1727223550000|2024-09-25 00:19:10|45371|45351|45371|45351|45372.7|45352.7|45371|45351|0
1727224160000|2024-09-25 00:29:20|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|2
1727223560000|2024-09-25 00:19:20|45372.7|45352.7|45371|45351|45372.7|45352.7|45370.2|45350.2|1
1727224170000|2024-09-25 00:29:30|45359.5|45339.5|45362|45342|45362|45342|45359.5|45339.5|0
1727224190000|2024-09-25 00:29:50|45360.3|45340.3|45357.8|45337.8|45360.3|45340.3|45357.8|45337.8|6
1727223570000|2024-09-25 00:19:30|45381.1|45361.1|45379.4|45359.4|45381.1|45361.1|45379.4|45359.4|10
1727224200000|2024-09-25 00:30:00|||||||||1
1727223580000|2024-09-25 00:19:40|45377.7|45357.7|45375.2|45355.2|45379.4|45359.4|45375.2|45355.2|15
1727224210000|2024-09-25 00:30:10|45359.5|45339.5|45357.8|45337.8|45359.5|45339.5|45357.8|45337.8|0
1727224220000|2024-09-25 00:30:20|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|0
1727223590000|2024-09-25 00:19:50|45374.4|45354.4|45375.2|45355.2|45375.2|45355.2|45372.7|45352.7|4
1727224230000|2024-09-25 00:30:30|||||||||1
1727224240000|2024-09-25 00:30:40|45357.8|45337.8|45354.5|45334.5|45357.8|45337.8|45354.5|45334.5|7
1727223600000|2024-09-25 00:20:00|45374.4|45354.4|45371.9|45351.9|45374.4|45354.4|45371.9|45351.9|4
1727224250000|2024-09-25 00:30:50|45353.7|45333.7|45352|45332|45353.7|45333.7|45352|45332|1
1727224270000|2024-09-25 00:31:10|45350.3|45330.3|45349.5|45329.5|45350.3|45330.3|45349.5|45329.5|5
1727223610000|2024-09-25 00:20:10|45368.5|45348.5|45367.7|45347.7|45368.5|45348.5|45367.7|45347.7|6
1727224280000|2024-09-25 00:31:20|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|0
1727223620000|2024-09-25 00:20:20|||||||||1
1727224300000|2024-09-25 00:31:40|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|0
1727224320000|2024-09-25 00:32:00|45351.2|45331.2|45358.7|45338.7|45358.7|45338.7|45349.5|45329.5|2
1727223630000|2024-09-25 00:20:30|45370.2|45350.2|45367.7|45347.7|45370.2|45350.2|45367.7|45347.7|0
1727224350000|2024-09-25 00:32:30|45361.2|45341.2|45365.3|45345.3|45365.3|45345.3|45361.2|45341.2|2
1727224360000|2024-09-25 00:32:40|45367.8|45347.8|45369.5|45349.5|45369.5|45349.5|45367.8|45347.8|1
1727223640000|2024-09-25 00:20:40|45369.4|45349.4|45370.2|45350.2|45370.2|45350.2|45369.4|45349.4|0
1727224370000|2024-09-25 00:32:50|45374.5|45354.5|45379.5|45359.5|45379.5|45359.5|45374.5|45354.5|1
1727223650000|2024-09-25 00:20:50|45371.9|45351.9|45373.7|45353.7|45373.7|45353.7|45371.9|45351.9|1
1727224380000|2024-09-25 00:33:00|45382|45362|45382|45362|45382|45362|45382|45362|2
1727224390000|2024-09-25 00:33:10|||||||||1
1727223660000|2024-09-25 00:21:00|45374.4|45354.4|45377.7|45357.7|45377.7|45357.7|45372.7|45352.7|9
1727224400000|2024-09-25 00:33:20|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|9
1727223670000|2024-09-25 00:21:10|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|2
1727224410000|2024-09-25 00:33:30|45385.3|45365.3|45385.3|45365.3|45387.8|45367.8|45385.3|45365.3|7
1727224430000|2024-09-25 00:33:50|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|8
1727223680000|2024-09-25 00:21:20|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|0
1727224450000|2024-09-25 00:34:10|45378.6|45358.6|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|0
1727223690000|2024-09-25 00:21:30|||||||||2
1727224460000|2024-09-25 00:34:20|45378.6|45358.6|45380.3|45360.3|45380.3|45360.3|45378.6|45358.6|0
1727224480000|2024-09-25 00:34:40|45379.5|45359.5|45382.8|45362.8|45382.8|45362.8|45377.8|45357.8|0
1727223700000|2024-09-25 00:21:40|45371|45351|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727224490000|2024-09-25 00:34:50|||||||||5
1727223710000|2024-09-25 00:21:50|45370.2|45350.2|45372.7|45352.7|45372.7|45352.7|45370.2|45350.2|3
1727224510000|2024-09-25 00:35:10|45384.5|45364.5|45382.8|45362.8|45385.3|45365.3|45382.8|45362.8|1
1727224520000|2024-09-25 00:35:20|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|3
1727223720000|2024-09-25 00:22:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|0
1727224540000|2024-09-25 00:35:40|45389.5|45369.5|45392.8|45372.8|45395.3|45375.3|45389.5|45369.5|4
1727224560000|2024-09-25 00:36:00|45393.6|45373.6|45392.8|45372.8|45395.3|45375.3|45392.8|45372.8|6
1727223730000|2024-09-25 00:22:10|||||||||3
1727224570000|2024-09-25 00:36:10|45395.3|45375.3|45392.8|45372.8|45395.3|45375.3|45392.8|45372.8|8
1727223740000|2024-09-25 00:22:20|||||||||1
1727224600000|2024-09-25 00:36:40|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|1
1727224620000|2024-09-25 00:37:00|45397.8|45377.8|45400.3|45380.3|45400.3|45380.3|45397.8|45377.8|3
1727223760000|2024-09-25 00:22:40|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|45372.7|45352.7|1
1727224630000|2024-09-25 00:37:10|45399.5|45379.5|45402|45382|45402|45382|45399.5|45379.5|3
1727223790000|2024-09-25 00:23:10|45374.4|45354.4|45372.7|45352.7|45374.4|45354.4|45372.7|45352.7|0
1727224680000|2024-09-25 00:38:00|45397.8|45377.8|45414.5|45394.5|45414.5|45394.5|45397.8|45377.8|14
1727224690000|2024-09-25 00:38:10|45417|45397|45417|45397|45417|45397|45417|45397|1
1727223830000|2024-09-25 00:23:50|45374.4|45354.4|45372.7|45352.7|45374.4|45354.4|45372.7|45352.7|0
1727224730000|2024-09-25 00:38:50|45414.5|45394.5|45415.3|45395.3|45415.3|45395.3|45414.5|45394.5|5
1727224740000|2024-09-25 00:39:00|45412.8|45392.8|45410.3|45390.3|45412.8|45392.8|45410.3|45390.3|0
1727223840000|2024-09-25 00:24:00|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|1
1727224760000|2024-09-25 00:39:20|45412|45392|45412|45392|45412.8|45392.8|45412|45392|0
1727223850000|2024-09-25 00:24:10|45372.7|45352.7|45369.5|45349.5|45372.7|45352.7|45369.4|45349.4|3
1727224770000|2024-09-25 00:39:30|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|1
1727224780000|2024-09-25 00:39:40|45409.5|45389.5|45402.8|45382.8|45409.5|45389.5|45402.8|45382.8|1
1727223860000|2024-09-25 00:24:20|||||||||1
1727224790000|2024-09-25 00:39:50|45401.1|45381.1|45400.3|45380.3|45401.1|45381.1|45400.3|45380.3|4
1727223870000|2024-09-25 00:24:30|45371|45351|45367.7|45347.7|45372.7|45352.7|45367.7|45347.7|3
1727224800000|2024-09-25 00:40:00|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727224850000|2024-09-25 00:40:50|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|3
1727223890000|2024-09-25 00:24:50|45365.2|45345.2|45370.2|45350.2|45370.2|45350.2|45365.2|45345.2|3
1727224860000|2024-09-25 00:41:00|45400.3|45380.3|45397.8|45377.8|45400.3|45380.3|45397.8|45377.8|2
1727224870000|2024-09-25 00:41:10|45399.5|45379.5|45397.8|45377.8|45399.5|45379.5|45397.8|45377.8|2
1727223910000|2024-09-25 00:25:10|45372.7|45352.7|45372|45352|45373.7|45353.7|45372|45352|3
1727224890000|2024-09-25 00:41:30|45400.3|45380.3|45395.3|45375.3|45400.3|45380.3|45395.3|45375.3|4
1727224900000|2024-09-25 00:41:40|45398.6|45378.6|45395.3|45375.3|45398.6|45378.6|45395.3|45375.3|1
1727223920000|2024-09-25 00:25:20|||||||||4
1727224930000|2024-09-25 00:42:10|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|2
1727224950000|2024-09-25 00:42:30|||||||||20
1727223930000|2024-09-25 00:25:30|45370.2|45350.2|45372|45352|45372|45352|45370.2|45350.2|1
1727224960000|2024-09-25 00:42:40|||||||||1
1727224970000|2024-09-25 00:42:50|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|3
1727223940000|2024-09-25 00:25:40|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|0
1727224980000|2024-09-25 00:43:00|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|3
1727223950000|2024-09-25 00:25:50|45367.7|45347.7|45364.3|45344.3|45367.7|45347.7|45364.3|45344.3|1
1727224990000|2024-09-25 00:43:10|45407.8|45387.8|45412.8|45392.8|45412.8|45392.8|45407.8|45387.8|4
1727225000000|2024-09-25 00:43:20|45414.5|45394.5|45412.8|45392.8|45415.3|45395.3|45412.8|45392.8|1
1727223960000|2024-09-25 00:26:00|45366|45346|45364.5|45344.5|45366|45346|45362.7|45342.7|3
1727225010000|2024-09-25 00:43:30|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|2
1727225020000|2024-09-25 00:43:40|45413.6|45393.6|45415.3|45395.3|45415.3|45395.3|45412.8|45392.8|3
1727223970000|2024-09-25 00:26:10|45362.7|45342.7|45362.7|45342.7|45364.5|45344.5|45362.7|45342.7|1
1727225040000|2024-09-25 00:44:00|45416.1|45396.1|45417.8|45397.8|45417.8|45397.8|45414.5|45394.5|6
1727225060000|2024-09-25 00:44:20|||||||||1
1727223980000|2024-09-25 00:26:20|45365.2|45345.2|45366|45346|45367|45347|45365.2|45345.2|3
1727225070000|2024-09-25 00:44:30|45420.3|45400.3|45420.3|45400.3|45420.3|45400.3|45420.3|45400.3|11
1727225080000|2024-09-25 00:44:40|45422|45402|45422.8|45402.8|45422.8|45402.8|45422|45402|3
1727223990000|2024-09-25 00:26:30|45364.5|45344.5|45352.7|45332.7|45365.2|45345.2|45352.7|45332.7|7
1727225090000|2024-09-25 00:44:50|45424.5|45404.5|45425.3|45405.3|45425.3|45405.3|45424.5|45404.5|6
1727224000000|2024-09-25 00:26:40|45351|45331|45351|45331|45352.7|45332.7|45351|45331|1
1727225100000|2024-09-25 00:45:00|45423.6|45403.6|45422.8|45402.8|45423.6|45403.6|45422.8|45402.8|6
1727225110000|2024-09-25 00:45:10|45422|45402|45420.3|45400.3|45422|45402|45420.3|45400.3|1
1727224010000|2024-09-25 00:26:50|45349.3|45329.3|45352.7|45332.7|45352.7|45332.7|45349.3|45329.3|1
1727225130000|2024-09-25 00:45:30|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|2
1727224020000|2024-09-25 00:27:00|45354.5|45334.5|45356.2|45336.2|45356.2|45336.2|45354.5|45334.5|2
1727225140000|2024-09-25 00:45:40|45419.5|45399.5|45415.3|45395.3|45420.3|45400.3|45415.3|45395.3|1
1727225150000|2024-09-25 00:45:50|45412.8|45392.8|45410.3|45390.3|45412.8|45392.8|45410.3|45390.3|5
1727224030000|2024-09-25 00:27:10|45354.5|45334.5|45359.5|45339.5|45359.5|45339.5|45354.5|45334.5|1
1727225160000|2024-09-25 00:46:00|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|1
1727225170000|2024-09-25 00:46:10|45407.8|45387.8|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727224040000|2024-09-25 00:27:20|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|4
1727225180000|2024-09-25 00:46:20|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|1
1727224050000|2024-09-25 00:27:30|45356|45336|45356|45336|45356|45336|45356|45336|1
1727225190000|2024-09-25 00:46:30|45401.1|45381.1|45401.1|45381.1|45402.8|45382.8|45401.1|45381.1|5
1727225200000|2024-09-25 00:46:40|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|2
1727224060000|2024-09-25 00:27:40|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|0
1727225230000|2024-09-25 00:47:10|45401.1|45381.1|45402.8|45382.8|45402.8|45382.8|45401.1|45381.1|4
1727224080000|2024-09-25 00:28:00|45357|45337|45357.7|45337.7|45357.7|45337.7|45353.5|45333.5|2
1727225240000|2024-09-25 00:47:20|45400.3|45380.3|45402.8|45382.8|45402.8|45382.8|45400.3|45380.3|1
1727224090000|2024-09-25 00:28:10|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|0
1727225250000|2024-09-25 00:47:30|45400.3|45380.3|45397.8|45377.8|45402.8|45382.8|45397.8|45377.8|1
1727225260000|2024-09-25 00:47:40|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|1
1727224100000|2024-09-25 00:28:20|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|1
1727225270000|2024-09-25 00:47:50|||||||||2
1727224110000|2024-09-25 00:28:30|45361.2|45341.2|45359.5|45339.5|45362|45342|45359.5|45339.5|0
1727225280000|2024-09-25 00:48:00|45401.2|45381.2|45402|45382|45402|45382|45401.2|45381.2|0
1727224120000|2024-09-25 00:28:40|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|0
1727225290000|2024-09-25 00:48:10|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45399.5|45379.5|5
1727224130000|2024-09-25 00:28:50|45360.3|45340.3|45362|45342|45362|45342|45359.5|45339.5|0
1727225300000|2024-09-25 00:48:20|45402|45382|45399.5|45379.5|45402|45382|45397.8|45377.8|2
1727224160000|2024-09-25 00:29:20|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|2
1727225310000|2024-09-25 00:48:30|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|0
1727224170000|2024-09-25 00:29:30|45359.5|45339.5|45362|45342|45362|45342|45359.5|45339.5|0
1727225320000|2024-09-25 00:48:40|45401.2|45381.2|45402.8|45382.8|45402.8|45382.8|45401.2|45381.2|3
1727224190000|2024-09-25 00:29:50|45360.3|45340.3|45357.8|45337.8|45360.3|45340.3|45357.8|45337.8|6
1727225330000|2024-09-25 00:48:50|||||||||2
1727224200000|2024-09-25 00:30:00|||||||||1
1727225350000|2024-09-25 00:49:10|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|1
1727224210000|2024-09-25 00:30:10|45359.5|45339.5|45357.8|45337.8|45359.5|45339.5|45357.8|45337.8|0
1727225360000|2024-09-25 00:49:20|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|1
1727225370000|2024-09-25 00:49:30|||||||||2
1727224220000|2024-09-25 00:30:20|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|0
1727225390000|2024-09-25 00:49:50|45401.1|45381.1|45405.3|45385.3|45405.3|45385.3|45401.1|45381.1|4
1727224230000|2024-09-25 00:30:30|||||||||1
1727225400000|2024-09-25 00:50:00|45407|45387|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727224240000|2024-09-25 00:30:40|45357.8|45337.8|45354.5|45334.5|45357.8|45337.8|45354.5|45334.5|7
1727225420000|2024-09-25 00:50:20|45406.1|45386.1|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727224250000|2024-09-25 00:30:50|45353.7|45333.7|45352|45332|45353.7|45333.7|45352|45332|1
1727225440000|2024-09-25 00:50:40|||||||||1
1727224270000|2024-09-25 00:31:10|45350.3|45330.3|45349.5|45329.5|45350.3|45330.3|45349.5|45329.5|5
1727225450000|2024-09-25 00:50:50|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727224280000|2024-09-25 00:31:20|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|0
1727225460000|2024-09-25 00:51:00|45404.5|45384.5|45401.1|45381.1|45405.3|45385.3|45401.1|45381.1|0
1727225480000|2024-09-25 00:51:20|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|2
1727224300000|2024-09-25 00:31:40|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|0
1727225490000|2024-09-25 00:51:30|45397.8|45377.8|45389.5|45369.5|45397.8|45377.8|45389.5|45369.5|14
1727224320000|2024-09-25 00:32:00|45351.2|45331.2|45358.7|45338.7|45358.7|45338.7|45349.5|45329.5|2
1727225510000|2024-09-25 00:51:50|45391.2|45371.2|45389.5|45369.5|45391.2|45371.2|45389.5|45369.5|1
1727224350000|2024-09-25 00:32:30|45361.2|45341.2|45365.3|45345.3|45365.3|45345.3|45361.2|45341.2|2
1727225520000|2024-09-25 00:52:00|||||||||1
1727225530000|2024-09-25 00:52:10|45387|45367|45387|45367|45387|45367|45387|45367|0
1727224360000|2024-09-25 00:32:40|45367.8|45347.8|45369.5|45349.5|45369.5|45349.5|45367.8|45347.8|1
1727225540000|2024-09-25 00:52:20|45388.7|45368.7|45389.5|45369.5|45389.5|45369.5|45388.7|45368.7|11
1727224370000|2024-09-25 00:32:50|45374.5|45354.5|45379.5|45359.5|45379.5|45359.5|45374.5|45354.5|1
1727225550000|2024-09-25 00:52:30|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|0
1727224380000|2024-09-25 00:33:00|45382|45362|45382|45362|45382|45362|45382|45362|2
1727225560000|2024-09-25 00:52:40|45387|45367|45382.8|45362.8|45387|45367|45382.8|45362.8|0
1727224390000|2024-09-25 00:33:10|||||||||1
1727225570000|2024-09-25 00:52:50|45382|45362|45382|45362|45382|45362|45382|45362|1
1727224400000|2024-09-25 00:33:20|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|9
1727225590000|2024-09-25 00:53:10|45382.8|45362.8|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|0
1727224410000|2024-09-25 00:33:30|45385.3|45365.3|45385.3|45365.3|45387.8|45367.8|45385.3|45365.3|7
1727225600000|2024-09-25 00:53:20|||||||||2
1727224430000|2024-09-25 00:33:50|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|8
1727225610000|2024-09-25 00:53:30|45385.3|45365.3|45384.5|45364.5|45385.3|45365.3|45384.5|45364.5|2
1727224450000|2024-09-25 00:34:10|45378.6|45358.6|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|0
1727225620000|2024-09-25 00:53:40|45382|45362|45379.5|45359.5|45382|45362|45379.5|45359.5|0
1727224460000|2024-09-25 00:34:20|45378.6|45358.6|45380.3|45360.3|45380.3|45360.3|45378.6|45358.6|0
1727225630000|2024-09-25 00:53:50|45382|45362|45382|45362|45382|45362|45382|45362|2
1727224480000|2024-09-25 00:34:40|45379.5|45359.5|45382.8|45362.8|45382.8|45362.8|45377.8|45357.8|0
1727225640000|2024-09-25 00:54:00|45382.8|45362.8|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|4
1727224490000|2024-09-25 00:34:50|||||||||5
1727225650000|2024-09-25 00:54:10|45382.8|45362.8|45382|45362|45382.8|45362.8|45382|45362|3
1727224510000|2024-09-25 00:35:10|45384.5|45364.5|45382.8|45362.8|45385.3|45365.3|45382.8|45362.8|1
1727225660000|2024-09-25 00:54:20|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|2
1727224520000|2024-09-25 00:35:20|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|3
1727225670000|2024-09-25 00:54:30|45377.8|45357.8|45379.5|45359.5|45379.5|45359.5|45377.8|45357.8|1
1727224540000|2024-09-25 00:35:40|45389.5|45369.5|45392.8|45372.8|45395.3|45375.3|45389.5|45369.5|4
1727225680000|2024-09-25 00:54:40|45374.5|45354.5|45374.5|45354.5|45377|45357|45374.5|45354.5|5
1727224560000|2024-09-25 00:36:00|45393.6|45373.6|45392.8|45372.8|45395.3|45375.3|45392.8|45372.8|6
1727225690000|2024-09-25 00:54:50|45372.8|45352.8|45374.5|45354.5|45377.8|45357.8|45372.8|45352.8|3
1727224570000|2024-09-25 00:36:10|45395.3|45375.3|45392.8|45372.8|45395.3|45375.3|45392.8|45372.8|8
1727225700000|2024-09-25 00:55:00|45377|45357|45378|45358|45378|45358|45371.4|45351.4|11
1727224600000|2024-09-25 00:36:40|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|1
1727225720000|2024-09-25 00:55:20|45381.2|45361.2|45380.5|45360.5|45381.2|45361.2|45380.5|45360.5|1
1727224620000|2024-09-25 00:37:00|45397.8|45377.8|45400.3|45380.3|45400.3|45380.3|45397.8|45377.8|3
1727225730000|2024-09-25 00:55:30|45379.7|45359.7|45376.2|45356.2|45379.7|45359.7|45375.5|45355.5|2
1727224630000|2024-09-25 00:37:10|45399.5|45379.5|45402|45382|45402|45382|45399.5|45379.5|3
1727225740000|2024-09-25 00:55:40|45378.7|45358.7|45383|45363|45383|45363|45378.7|45358.7|14
1727224680000|2024-09-25 00:38:00|45397.8|45377.8|45414.5|45394.5|45414.5|45394.5|45397.8|45377.8|14
1727225750000|2024-09-25 00:55:50|45382|45362|45386.2|45366.2|45386.2|45366.2|45382|45362|4
1727225760000|2024-09-25 00:56:00|45385.5|45365.5|45383.7|45363.7|45387|45367|45383.7|45363.7|3
1727224690000|2024-09-25 00:38:10|45417|45397|45417|45397|45417|45397|45417|45397|1
1727225770000|2024-09-25 00:56:10|45384.5|45364.5|45383.7|45363.7|45384.5|45364.5|45383.7|45363.7|0
1727224730000|2024-09-25 00:38:50|45414.5|45394.5|45415.3|45395.3|45415.3|45395.3|45414.5|45394.5|5
1727225780000|2024-09-25 00:56:20|45382|45362|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|0
1727224740000|2024-09-25 00:39:00|45412.8|45392.8|45410.3|45390.3|45412.8|45392.8|45410.3|45390.3|0
1727225790000|2024-09-25 00:56:30|45382|45362|45383.7|45363.7|45386.2|45366.2|45382|45362|4
1727224760000|2024-09-25 00:39:20|45412|45392|45412|45392|45412.8|45392.8|45412|45392|0
1727225800000|2024-09-25 00:56:40|45382|45362|45378.7|45358.7|45383.7|45363.7|45378.7|45358.7|1
1727224770000|2024-09-25 00:39:30|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|45410.3|45390.3|1
1727225810000|2024-09-25 00:56:50|45376.2|45356.2|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|5
1727224780000|2024-09-25 00:39:40|45409.5|45389.5|45402.8|45382.8|45409.5|45389.5|45402.8|45382.8|1
1727225820000|2024-09-25 00:57:00|45375.5|45355.5|45373.8|45353.8|45375.5|45355.5|45373|45353|4
1727224790000|2024-09-25 00:39:50|45401.1|45381.1|45400.3|45380.3|45401.1|45381.1|45400.3|45380.3|4
1727225830000|2024-09-25 00:57:10|45373|45353|45368|45348|45373|45353|45368|45348|8
1727224800000|2024-09-25 00:40:00|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727225840000|2024-09-25 00:57:20|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45368|45348|2
1727224850000|2024-09-25 00:40:50|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|3
1727225850000|2024-09-25 00:57:30|45370.5|45350.5|45371.3|45351.3|45371.3|45351.3|45368.8|45348.8|0
1727224860000|2024-09-25 00:41:00|45400.3|45380.3|45397.8|45377.8|45400.3|45380.3|45397.8|45377.8|2
1727225870000|2024-09-25 00:57:50|45370.5|45350.5|45371.3|45351.3|45371.3|45351.3|45367|45347|11
1727224870000|2024-09-25 00:41:10|45399.5|45379.5|45397.8|45377.8|45399.5|45379.5|45397.8|45377.8|2
1727225880000|2024-09-25 00:58:00|45373|45353|45373.8|45353.8|45373.8|45353.8|45371.3|45351.3|1
1727224890000|2024-09-25 00:41:30|45400.3|45380.3|45395.3|45375.3|45400.3|45380.3|45395.3|45375.3|4
1727225890000|2024-09-25 00:58:10|45373|45353|45373|45353|45373|45353|45373|45353|1
1727224900000|2024-09-25 00:41:40|45398.6|45378.6|45395.3|45375.3|45398.6|45378.6|45395.3|45375.3|1
1727225900000|2024-09-25 00:58:20|45376.4|45356.4|45374.7|45354.7|45376.4|45356.4|45374.7|45354.7|1
1727224930000|2024-09-25 00:42:10|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|2
1727225910000|2024-09-25 00:58:30|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|1
1727225920000|2024-09-25 00:58:40|45374.7|45354.7|45375.5|45355.5|45376.4|45356.4|45374.7|45354.7|1
1727224950000|2024-09-25 00:42:30|||||||||20
1727225930000|2024-09-25 00:58:50|45377.2|45357.2|45375.5|45355.5|45377.2|45357.2|45375.5|45355.5|0
1727224960000|2024-09-25 00:42:40|||||||||1
1727225940000|2024-09-25 00:59:00|45377.2|45357.2|45349.7|45329.7|45377.2|45357.2|45349.7|45329.7|56
1727225950000|2024-09-25 00:59:10|45347.2|45327.2|45350.5|45330.5|45350.5|45330.5|45345.5|45325.5|5
1727224970000|2024-09-25 00:42:50|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|3
1727225960000|2024-09-25 00:59:20|45353|45333|45360.5|45340.5|45360.5|45340.5|45353|45333|4
1727224980000|2024-09-25 00:43:00|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|3
1727225970000|2024-09-25 00:59:30|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|3
1727225980000|2024-09-25 00:59:40|45358|45338|45358|45338|45358|45338|45356.3|45336.3|5
1727224990000|2024-09-25 00:43:10|45407.8|45387.8|45412.8|45392.8|45412.8|45392.8|45407.8|45387.8|4
1727225990000|2024-09-25 00:59:50|45359.7|45339.7|45369.7|45349.7|45369.7|45349.7|45359.7|45339.7|7
1727225000000|2024-09-25 00:43:20|45414.5|45394.5|45412.8|45392.8|45415.3|45395.3|45412.8|45392.8|1
1727226000000|2024-09-25 01:00:00|45370.5|45350.5|45403.9|45383.9|45403.9|45383.9|45358|45338|97
1727226010000|2024-09-25 01:00:10|45406.4|45386.4|45425.5|45405.5|45433|45413|45406.4|45386.4|76
1727225010000|2024-09-25 00:43:30|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|2
1727226020000|2024-09-25 01:00:20|45423.8|45403.8|45401.3|45381.3|45428|45408|45400.3|45380.3|46
1727225020000|2024-09-25 00:43:40|45413.6|45393.6|45415.3|45395.3|45415.3|45395.3|45412.8|45392.8|3
1727226030000|2024-09-25 01:00:30|45398|45378|45378|45358|45398|45378|45378|45358|16
1727226040000|2024-09-25 01:00:40|45377.2|45357.2|45367|45347|45383|45363|45367|45347|24
1727225040000|2024-09-25 00:44:00|45416.1|45396.1|45417.8|45397.8|45417.8|45397.8|45414.5|45394.5|6
1727226050000|2024-09-25 01:00:50|45365.5|45345.5|45366.4|45346.4|45367.2|45347.2|45360.5|45340.5|27
1727226060000|2024-09-25 01:01:00|45370.6|45350.6|45394.8|45374.8|45395.6|45375.6|45370.6|45350.6|29
1727225060000|2024-09-25 00:44:20|||||||||1
1727226070000|2024-09-25 01:01:10|45395.6|45375.6|45385.6|45365.6|45395.6|45375.6|45385.6|45365.6|8
1727225070000|2024-09-25 00:44:30|45420.3|45400.3|45420.3|45400.3|45420.3|45400.3|45420.3|45400.3|11
1727226080000|2024-09-25 01:01:20|45383.9|45363.9|45406.4|45386.4|45406.4|45386.4|45381.4|45361.4|24
1727226090000|2024-09-25 01:01:30|45408.9|45388.9|45429.7|45409.7|45433.9|45413.9|45408.9|45388.9|15
1727225080000|2024-09-25 00:44:40|45422|45402|45422.8|45402.8|45422.8|45402.8|45422|45402|3
1727226100000|2024-09-25 01:01:40|45431.4|45411.4|45446.4|45426.4|45451.4|45431.4|45431.4|45411.4|33
1727226110000|2024-09-25 01:01:50|45448.1|45428.1|45438.9|45418.9|45448.1|45428.1|45437.2|45417.2|22
1727225090000|2024-09-25 00:44:50|45424.5|45404.5|45425.3|45405.3|45425.3|45405.3|45424.5|45404.5|6
1727226120000|2024-09-25 01:02:00|45441.4|45421.4|45432.2|45412.2|45443.9|45423.9|45431.4|45411.4|25
1727226130000|2024-09-25 01:02:10|45433.1|45413.1|45438.9|45418.9|45440.6|45420.6|45433.1|45413.1|26
1727225100000|2024-09-25 00:45:00|45423.6|45403.6|45422.8|45402.8|45423.6|45403.6|45422.8|45402.8|6
1727226140000|2024-09-25 01:02:20|45440.6|45420.6|45445.6|45425.6|45450.6|45430.6|45440.6|45420.6|7
1727226150000|2024-09-25 01:02:30|45443.9|45423.9|45446.4|45426.4|45448.1|45428.1|45443.9|45423.9|8
1727225110000|2024-09-25 00:45:10|45422|45402|45420.3|45400.3|45422|45402|45420.3|45400.3|1
1727226160000|2024-09-25 01:02:40|45445.6|45425.6|45448.9|45428.9|45451.4|45431.4|45445.6|45425.6|9
1727225130000|2024-09-25 00:45:30|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|2
1727226170000|2024-09-25 01:02:50|45450.6|45430.6|45451.4|45431.4|45451.4|45431.4|45445.6|45425.6|9
1727226180000|2024-09-25 01:03:00|45448.9|45428.9|45443.9|45423.9|45450.6|45430.6|45436.4|45416.4|16
1727225140000|2024-09-25 00:45:40|45419.5|45399.5|45415.3|45395.3|45420.3|45400.3|45415.3|45395.3|1
1727226190000|2024-09-25 01:03:10|45444.7|45424.7|45450.6|45430.6|45450.6|45430.6|45444.7|45424.7|2
1727226200000|2024-09-25 01:03:20|45452.3|45432.3|45438.9|45418.9|45454.8|45434.8|45438.9|45418.9|18
1727225150000|2024-09-25 00:45:50|45412.8|45392.8|45410.3|45390.3|45412.8|45392.8|45410.3|45390.3|5
1727226210000|2024-09-25 01:03:30|45440.6|45420.6|45453.1|45433.1|45453.1|45433.1|45438.9|45418.9|7
1727225160000|2024-09-25 00:46:00|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|1
1727226220000|2024-09-25 01:03:40|45450.6|45430.6|45453.9|45433.9|45453.9|45433.9|45445.6|45425.6|17
1727226230000|2024-09-25 01:03:50|45453.1|45433.1|45443.9|45423.9|45453.9|45433.9|45443.9|45423.9|9
1727225170000|2024-09-25 00:46:10|45407.8|45387.8|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727226240000|2024-09-25 01:04:00|45442.2|45422.2|45435.6|45415.6|45447.3|45427.3|45433.9|45413.9|12
1727226250000|2024-09-25 01:04:10|45436.4|45416.4|45439.8|45419.8|45444.9|45424.9|45436.4|45416.4|30
1727225180000|2024-09-25 00:46:20|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|1
1727226260000|2024-09-25 01:04:20|45438.1|45418.1|45439.8|45419.8|45441.5|45421.5|45433.9|45413.9|19
1727225190000|2024-09-25 00:46:30|45401.1|45381.1|45401.1|45381.1|45402.8|45382.8|45401.1|45381.1|5
1727226270000|2024-09-25 01:04:30|45441.5|45421.5|45446.4|45426.4|45446.4|45426.4|45439.8|45419.8|3
1727226280000|2024-09-25 01:04:40|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|45441.4|45421.4|10
1727225200000|2024-09-25 00:46:40|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|2
1727226290000|2024-09-25 01:04:50|45446.4|45426.4|45453.9|45433.9|45456.4|45436.4|45444.7|45424.7|13
1727225230000|2024-09-25 00:47:10|45401.1|45381.1|45402.8|45382.8|45402.8|45382.8|45401.1|45381.1|4
1727226300000|2024-09-25 01:05:00|45456.4|45436.4|45466.4|45446.4|45466.4|45446.4|45453|45433|14
1727226310000|2024-09-25 01:05:10|45468.1|45448.1|45473.9|45453.9|45478.9|45458.9|45468.1|45448.1|12
1727225240000|2024-09-25 00:47:20|45400.3|45380.3|45402.8|45382.8|45402.8|45382.8|45400.3|45380.3|1
1727226320000|2024-09-25 01:05:20|45472.2|45452.2|45475.6|45455.6|45478.9|45458.9|45472.2|45452.2|20
1727225250000|2024-09-25 00:47:30|45400.3|45380.3|45397.8|45377.8|45402.8|45382.8|45397.8|45377.8|1
1727226330000|2024-09-25 01:05:30|45473.9|45453.9|45465.6|45445.6|45473.9|45453.9|45463.9|45443.9|17
1727226340000|2024-09-25 01:05:40|45468.1|45448.1|45461.4|45441.4|45468.9|45448.9|45461.4|45441.4|13
1727225260000|2024-09-25 00:47:40|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|1
1727226350000|2024-09-25 01:05:50|45460.6|45440.6|45465.6|45445.6|45468.1|45448.1|45460.6|45440.6|7
1727226360000|2024-09-25 01:06:00|45463.9|45443.9|45469.8|45449.8|45473.9|45453.9|45463.9|45443.9|17
1727225270000|2024-09-25 00:47:50|||||||||2
1727226370000|2024-09-25 01:06:10|45475.6|45455.6|45495.6|45475.6|45498.9|45478.9|45475.6|45455.6|13
1727225280000|2024-09-25 00:48:00|45401.2|45381.2|45402|45382|45402|45382|45401.2|45381.2|0
1727226380000|2024-09-25 01:06:20|45498.1|45478.1|45495.6|45475.6|45498.9|45478.9|45490.6|45470.6|34
1727226390000|2024-09-25 01:06:30|45496.4|45476.4|45501.4|45481.4|45501.4|45481.4|45492.2|45472.2|21
1727225290000|2024-09-25 00:48:10|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45399.5|45379.5|5
1727226400000|2024-09-25 01:06:40|45503.9|45483.9|45521.4|45501.4|45521.4|45501.4|45503.9|45483.9|25
1727226410000|2024-09-25 01:06:50|45518.9|45498.9|45524.7|45504.7|45528.9|45508.9|45518.9|45498.9|22
1727225300000|2024-09-25 00:48:20|45402|45382|45399.5|45379.5|45402|45382|45397.8|45377.8|2
1727226420000|2024-09-25 01:07:00|45523.9|45503.9|45508.9|45488.9|45523.9|45503.9|45508.9|45488.9|8
1727225310000|2024-09-25 00:48:30|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|45397.8|45377.8|0
1727226430000|2024-09-25 01:07:10|45507.2|45487.2|45523.9|45503.9|45526.4|45506.4|45506.4|45486.4|20
1727225320000|2024-09-25 00:48:40|45401.2|45381.2|45402.8|45382.8|45402.8|45382.8|45401.2|45381.2|3
1727226440000|2024-09-25 01:07:20|45523.1|45503.1|45521.4|45501.4|45524.8|45504.8|45520.6|45500.6|19
1727225330000|2024-09-25 00:48:50|||||||||2
1727226450000|2024-09-25 01:07:30|45518.9|45498.9|45518.9|45498.9|45520.6|45500.6|45516.4|45496.4|8
1727225350000|2024-09-25 00:49:10|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|1
1727226460000|2024-09-25 01:07:40|45516.4|45496.4|45512.2|45492.2|45523.9|45503.9|45512.2|45492.2|23
1727225360000|2024-09-25 00:49:20|45402.8|45382.8|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|1
1727226470000|2024-09-25 01:07:50|45511.4|45491.4|45523.9|45503.9|45525.6|45505.6|45511.4|45491.4|26
1727225370000|2024-09-25 00:49:30|||||||||2
1727226480000|2024-09-25 01:08:00|45522.2|45502.2|45525.6|45505.6|45527.2|45507.2|45511.4|45491.4|40
1727225390000|2024-09-25 00:49:50|45401.1|45381.1|45405.3|45385.3|45405.3|45385.3|45401.1|45381.1|4
1727226490000|2024-09-25 01:08:10|45528.9|45508.9|45547.3|45527.3|45547.3|45527.3|45525.6|45505.6|21
1727226500000|2024-09-25 01:08:20|45545.6|45525.6|45541.4|45521.4|45548.9|45528.9|45541.4|45521.4|20
1727225400000|2024-09-25 00:50:00|45407|45387|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727226510000|2024-09-25 01:08:30|45544.8|45524.8|45548.9|45528.9|45548.9|45528.9|45542.2|45522.2|15
1727225420000|2024-09-25 00:50:20|45406.1|45386.1|45405.3|45385.3|45407.8|45387.8|45405.3|45385.3|1
1727226520000|2024-09-25 01:08:40|45550.6|45530.6|45559.8|45539.8|45559.8|45539.8|45550.6|45530.6|12
1727225440000|2024-09-25 00:50:40|||||||||1
1727226530000|2024-09-25 01:08:50|45563.1|45543.1|45574|45554|45584.8|45564.8|45563.1|45543.1|153
1727225450000|2024-09-25 00:50:50|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|45402.8|45382.8|0
1727226540000|2024-09-25 01:09:00|45572.3|45552.3|45586.5|45566.5|45586.5|45566.5|45569.8|45549.8|34
1727225460000|2024-09-25 00:51:00|45404.5|45384.5|45401.1|45381.1|45405.3|45385.3|45401.1|45381.1|0
1727226550000|2024-09-25 01:09:10|45587.3|45567.3|45586.5|45566.5|45589.8|45569.8|45584.8|45564.8|27
1727225480000|2024-09-25 00:51:20|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|45400.3|45380.3|2
1727226560000|2024-09-25 01:09:20|45584.8|45564.8|45582.3|45562.3|45584.8|45564.8|45579.8|45559.8|20
1727225490000|2024-09-25 00:51:30|45397.8|45377.8|45389.5|45369.5|45397.8|45377.8|45389.5|45369.5|14
1727226570000|2024-09-25 01:09:30|45584.8|45564.8|45579.8|45559.8|45589.8|45569.8|45577.3|45557.3|18
1727225510000|2024-09-25 00:51:50|45391.2|45371.2|45389.5|45369.5|45391.2|45371.2|45389.5|45369.5|1
1727226580000|2024-09-25 01:09:40|45579|45559|45569.8|45549.8|45579|45559|45569.8|45549.8|18
1727225520000|2024-09-25 00:52:00|||||||||1
1727226590000|2024-09-25 01:09:50|45571.5|45551.5|45568.1|45548.1|45574|45554|45568.1|45548.1|4
1727225530000|2024-09-25 00:52:10|45387|45367|45387|45367|45387|45367|45387|45367|0
1727226600000|2024-09-25 01:10:00|45569.8|45549.8|45566.5|45546.5|45569.8|45549.8|45543.1|45523.1|32
1727225540000|2024-09-25 00:52:20|45388.7|45368.7|45389.5|45369.5|45389.5|45369.5|45388.7|45368.7|11
1727226610000|2024-09-25 01:10:10|45568.3|45548.3|45592.3|45572.3|45594|45574|45568.3|45548.3|18
1727225550000|2024-09-25 00:52:30|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|45387.8|45367.8|0
1727226620000|2024-09-25 01:10:20|45594.8|45574.8|45604.8|45584.8|45604.8|45584.8|45589.8|45569.8|28
1727225560000|2024-09-25 00:52:40|45387|45367|45382.8|45362.8|45387|45367|45382.8|45362.8|0
1727226630000|2024-09-25 01:10:30|45606.5|45586.5|45627.3|45607.3|45629.8|45609.8|45606.5|45586.5|18
1727225570000|2024-09-25 00:52:50|45382|45362|45382|45362|45382|45362|45382|45362|1
1727226640000|2024-09-25 01:10:40|45629.8|45609.8|45619.8|45599.8|45629.8|45609.8|45617.3|45597.3|26
1727225590000|2024-09-25 00:53:10|45382.8|45362.8|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|0
1727226650000|2024-09-25 01:10:50|45619|45599|45597.3|45577.3|45619|45599|45597.3|45577.3|12
1727225600000|2024-09-25 00:53:20|||||||||2
1727226660000|2024-09-25 01:11:00|45595.6|45575.6|45604.8|45584.8|45609.8|45589.8|45592.3|45572.3|17
1727225610000|2024-09-25 00:53:30|45385.3|45365.3|45384.5|45364.5|45385.3|45365.3|45384.5|45364.5|2
1727226670000|2024-09-25 01:11:10|45607.3|45587.3|45598.3|45578.3|45607.3|45587.3|45598.3|45578.3|36
1727225620000|2024-09-25 00:53:40|45382|45362|45379.5|45359.5|45382|45362|45379.5|45359.5|0
1727226680000|2024-09-25 01:11:20|45596.5|45576.5|45599.8|45579.8|45599.8|45579.8|45591.4|45571.4|20
1727225630000|2024-09-25 00:53:50|45382|45362|45382|45362|45382|45362|45382|45362|2
1727226690000|2024-09-25 01:11:30|45601.5|45581.5|45607.3|45587.3|45607.3|45587.3|45601.5|45581.5|15
1727225640000|2024-09-25 00:54:00|45382.8|45362.8|45384.5|45364.5|45384.5|45364.5|45382.8|45362.8|4
1727226700000|2024-09-25 01:11:40|45609|45589|45612.3|45592.3|45617.3|45597.3|45609|45589|19
1727225650000|2024-09-25 00:54:10|45382.8|45362.8|45382|45362|45382.8|45362.8|45382|45362|3
1727226710000|2024-09-25 01:11:50|45609.8|45589.8|45609.8|45589.8|45614.8|45594.8|45605.6|45585.6|24
1727225660000|2024-09-25 00:54:20|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|2
1727226720000|2024-09-25 01:12:00|45611.5|45591.5|45634.8|45614.8|45634.8|45614.8|45611.5|45591.5|23
1727225670000|2024-09-25 00:54:30|45377.8|45357.8|45379.5|45359.5|45379.5|45359.5|45377.8|45357.8|1
1727226730000|2024-09-25 01:12:10|45638.3|45618.3|45639.1|45619.1|45641.5|45621.5|45636.6|45616.6|27
1727225680000|2024-09-25 00:54:40|45374.5|45354.5|45374.5|45354.5|45377|45357|45374.5|45354.5|5
1727226740000|2024-09-25 01:12:20|45637.3|45617.3|45644.1|45624.1|45647.5|45627.5|45636.6|45616.6|23
1727225690000|2024-09-25 00:54:50|45372.8|45352.8|45374.5|45354.5|45377.8|45357.8|45372.8|45352.8|3
1727226750000|2024-09-25 01:12:30|45645.8|45625.8|45629.1|45609.1|45647.5|45627.5|45624.8|45604.8|30
1727226760000|2024-09-25 01:12:40|45627.3|45607.3|45619.8|45599.8|45629.1|45609.1|45614.8|45594.8|17
1727225700000|2024-09-25 00:55:00|45377|45357|45378|45358|45378|45358|45371.4|45351.4|11
1727226770000|2024-09-25 01:12:50|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45614.8|45594.8|5
1727225720000|2024-09-25 00:55:20|45381.2|45361.2|45380.5|45360.5|45381.2|45361.2|45380.5|45360.5|1
1727226780000|2024-09-25 01:13:00|45617.3|45597.3|45612.3|45592.3|45619.1|45599.1|45612.3|45592.3|37
1727225730000|2024-09-25 00:55:30|45379.7|45359.7|45376.2|45356.2|45379.7|45359.7|45375.5|45355.5|2
1727226790000|2024-09-25 01:13:10|45614.8|45594.8|45621.6|45601.6|45624.1|45604.1|45614.8|45594.8|18
1727225740000|2024-09-25 00:55:40|45378.7|45358.7|45383|45363|45383|45363|45378.7|45358.7|14
1727226800000|2024-09-25 01:13:20|45623.3|45603.3|45636.6|45616.6|45638.3|45618.3|45623.3|45603.3|12
1727225750000|2024-09-25 00:55:50|45382|45362|45386.2|45366.2|45386.2|45366.2|45382|45362|4
1727226810000|2024-09-25 01:13:30|45641.6|45621.6|45627.3|45607.3|45641.6|45621.6|45624.1|45604.1|5
1727225760000|2024-09-25 00:56:00|45385.5|45365.5|45383.7|45363.7|45387|45367|45383.7|45363.7|3
1727226820000|2024-09-25 01:13:40|45625.6|45605.6|45633.3|45613.3|45633.3|45613.3|45621.6|45601.6|8
1727225770000|2024-09-25 00:56:10|45384.5|45364.5|45383.7|45363.7|45384.5|45364.5|45383.7|45363.7|0
1727226830000|2024-09-25 01:13:50|45632.5|45612.5|45625|45605|45632.5|45612.5|45624.1|45604.1|22
1727225780000|2024-09-25 00:56:20|45382|45362|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|0
1727226840000|2024-09-25 01:14:00|45625.8|45605.8|45623.3|45603.3|45628.3|45608.3|45621.6|45601.6|6
1727225790000|2024-09-25 00:56:30|45382|45362|45383.7|45363.7|45386.2|45366.2|45382|45362|4
1727226850000|2024-09-25 01:14:10|45625|45605|45612.5|45592.5|45628.3|45608.3|45612.5|45592.5|16
1727225800000|2024-09-25 00:56:40|45382|45362|45378.7|45358.7|45383.7|45363.7|45378.7|45358.7|1
1727226860000|2024-09-25 01:14:20|45615|45595|45613.3|45593.3|45617.5|45597.5|45611.6|45591.6|90
1727225810000|2024-09-25 00:56:50|45376.2|45356.2|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|5
1727226870000|2024-09-25 01:14:30|45602.5|45582.5|45598.3|45578.3|45603.3|45583.3|45598.3|45578.3|14
1727226880000|2024-09-25 01:14:40|45597.5|45577.5|45582.5|45562.5|45597.5|45577.5|45582.5|45562.5|14
1727225820000|2024-09-25 00:57:00|45375.5|45355.5|45373.8|45353.8|45375.5|45355.5|45373|45353|4
1727226890000|2024-09-25 01:14:50|45579.1|45559.1|45568.3|45548.3|45579.1|45559.1|45565.8|45545.8|13
1727225830000|2024-09-25 00:57:10|45373|45353|45368|45348|45373|45353|45368|45348|8
1727225840000|2024-09-25 00:57:20|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45368|45348|2
1727226900000|2024-09-25 01:15:00|45566.6|45546.6|45553.3|45533.3|45566.6|45546.6|45540.8|45520.8|21
1727225850000|2024-09-25 00:57:30|45370.5|45350.5|45371.3|45351.3|45371.3|45351.3|45368.8|45348.8|0
1727226910000|2024-09-25 01:15:10|45551.6|45531.6|45557.5|45537.5|45557.5|45537.5|45548.3|45528.3|9
1727225870000|2024-09-25 00:57:50|45370.5|45350.5|45371.3|45351.3|45371.3|45351.3|45367|45347|11
1727226920000|2024-09-25 01:15:20|45556.6|45536.6|45585.8|45565.8|45586.6|45566.6|45554.1|45534.1|13
1727225880000|2024-09-25 00:58:00|45373|45353|45373.8|45353.8|45373.8|45353.8|45371.3|45351.3|1
1727226930000|2024-09-25 01:15:30|45586.6|45566.6|45612.5|45592.5|45617.5|45597.5|45586.6|45566.6|16
1727225890000|2024-09-25 00:58:10|45373|45353|45373|45353|45373|45353|45373|45353|1
1727226940000|2024-09-25 01:15:40|45610.8|45590.8|45589.8|45569.8|45610.8|45590.8|45589.8|45569.8|14
1727226950000|2024-09-25 01:15:50|45591.6|45571.6|45567.5|45547.5|45591.6|45571.6|45567.5|45547.5|5
1727225900000|2024-09-25 00:58:20|45376.4|45356.4|45374.7|45354.7|45376.4|45356.4|45374.7|45354.7|1
1727226960000|2024-09-25 01:16:00|45561.6|45541.6|45526.6|45506.6|45561.6|45541.6|45522.4|45502.4|25
1727225910000|2024-09-25 00:58:30|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|1
1727226970000|2024-09-25 01:16:10|45528.3|45508.3|45532.4|45512.4|45538.3|45518.3|45525.8|45505.8|10
1727226980000|2024-09-25 01:16:20|45534.1|45514.1|45523.3|45503.3|45534.1|45514.1|45523.3|45503.3|11
1727225920000|2024-09-25 00:58:40|45374.7|45354.7|45375.5|45355.5|45376.4|45356.4|45374.7|45354.7|1
1727226990000|2024-09-25 01:16:30|45521.6|45501.6|45499.1|45479.1|45521.6|45501.6|45496.6|45476.6|15
1727227000000|2024-09-25 01:16:40|45494.9|45474.9|45493.3|45473.3|45503.3|45483.3|45489.9|45469.9|19
1727225930000|2024-09-25 00:58:50|45377.2|45357.2|45375.5|45355.5|45377.2|45357.2|45375.5|45355.5|0
1727227010000|2024-09-25 01:16:50|45489.1|45469.1|45469.9|45449.9|45489.1|45469.1|45467.4|45447.4|41
1727225940000|2024-09-25 00:59:00|45377.2|45357.2|45349.7|45329.7|45377.2|45357.2|45349.7|45329.7|56
1727227020000|2024-09-25 01:17:00|45471.6|45451.6|45484.9|45464.9|45491.6|45471.6|45469.9|45449.9|61
1727227030000|2024-09-25 01:17:10|45489.9|45469.9|45489.1|45469.1|45502.4|45482.4|45484.9|45464.9|11
1727225950000|2024-09-25 00:59:10|45347.2|45327.2|45350.5|45330.5|45350.5|45330.5|45345.5|45325.5|5
1727227040000|2024-09-25 01:17:20|45489.9|45469.9|45489.9|45469.9|45494.9|45474.9|45484.9|45464.9|10
1727227050000|2024-09-25 01:17:30|45488.1|45468.1|45479.1|45459.1|45489.9|45469.9|45479.1|45459.1|5
1727225960000|2024-09-25 00:59:20|45353|45333|45360.5|45340.5|45360.5|45340.5|45353|45333|4
1727227060000|2024-09-25 01:17:40|45477.4|45457.4|45464.9|45444.9|45484.9|45464.9|45464.9|45444.9|19
1727225970000|2024-09-25 00:59:30|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|45358.8|45338.8|3
1727227070000|2024-09-25 01:17:50|45463.1|45443.1|45474.9|45454.9|45474.9|45454.9|45462.4|45442.4|8
1727227080000|2024-09-25 01:18:00|45476.6|45456.6|45465.6|45445.6|45481.6|45461.6|45464.9|45444.9|12
1727225980000|2024-09-25 00:59:40|45358|45338|45358|45338|45358|45338|45356.3|45336.3|5
1727227090000|2024-09-25 01:18:10|45466.6|45446.6|45476.6|45456.6|45476.6|45456.6|45462.4|45442.4|20
1727227100000|2024-09-25 01:18:20|45478.3|45458.3|45459.1|45439.1|45478.3|45458.3|45459.1|45439.1|4
1727225990000|2024-09-25 00:59:50|45359.7|45339.7|45369.7|45349.7|45369.7|45349.7|45359.7|45339.7|7
1727227110000|2024-09-25 01:18:30|45458.3|45438.3|45443.3|45423.3|45458.3|45438.3|45442.5|45422.5|10
1727227120000|2024-09-25 01:18:40|45440.8|45420.8|45468.3|45448.3|45468.3|45448.3|45440.8|45420.8|18
1727226000000|2024-09-25 01:00:00|45370.5|45350.5|45403.9|45383.9|45403.9|45383.9|45358|45338|97
1727227130000|2024-09-25 01:18:50|45466.6|45446.6|45444.1|45424.1|45470.8|45450.8|45444.1|45424.1|8
1727227140000|2024-09-25 01:19:00|45445.8|45425.8|45439.9|45419.9|45457.5|45437.5|45439.9|45419.9|26
1727226010000|2024-09-25 01:00:10|45406.4|45386.4|45425.5|45405.5|45433|45413|45406.4|45386.4|76
1727227150000|2024-09-25 01:19:10|45441.6|45421.6|45436.6|45416.6|45443.3|45423.3|45434.1|45414.1|10
1727227160000|2024-09-25 01:19:20|45438.3|45418.3|45439.1|45419.1|45440.8|45420.8|45434.1|45414.1|13
1727226020000|2024-09-25 01:00:20|45423.8|45403.8|45401.3|45381.3|45428|45408|45400.3|45380.3|46
1727227170000|2024-09-25 01:19:30|45440.8|45420.8|45425.8|45405.8|45445.8|45425.8|45425.8|45405.8|7
1727227180000|2024-09-25 01:19:40|45424.1|45404.1|45416.6|45396.6|45424.1|45404.1|45409.1|45389.1|17
1727226030000|2024-09-25 01:00:30|45398|45378|45378|45358|45398|45378|45378|45358|16
1727227190000|2024-09-25 01:19:50|45418.3|45398.3|45405.8|45385.8|45419.1|45399.1|45403.3|45383.3|33
1727226040000|2024-09-25 01:00:40|45377.2|45357.2|45367|45347|45383|45363|45367|45347|24
1727227200000|2024-09-25 01:20:00|45407.5|45387.5|45406.6|45386.6|45418.3|45398.3|45406.6|45386.6|6
1727227210000|2024-09-25 01:20:10|45404.1|45384.1|45413.3|45393.3|45415.8|45395.8|45403.3|45383.3|2
1727226050000|2024-09-25 01:00:50|45365.5|45345.5|45366.4|45346.4|45367.2|45347.2|45360.5|45340.5|27
1727227220000|2024-09-25 01:20:20|45417.5|45397.5|45401.6|45381.6|45420|45400|45401.6|45381.6|12
1727226060000|2024-09-25 01:01:00|45370.6|45350.6|45394.8|45374.8|45395.6|45375.6|45370.6|45350.6|29
1727227230000|2024-09-25 01:20:30|45399.1|45379.1|45400.8|45380.8|45405.8|45385.8|45394.1|45374.1|42
1727226070000|2024-09-25 01:01:10|45395.6|45375.6|45385.6|45365.6|45395.6|45375.6|45385.6|45365.6|8
1727227240000|2024-09-25 01:20:40|45399.1|45379.1|45408.3|45388.3|45408.3|45388.3|45399.1|45379.1|22
1727226080000|2024-09-25 01:01:20|45383.9|45363.9|45406.4|45386.4|45406.4|45386.4|45381.4|45361.4|24
1727227250000|2024-09-25 01:20:50|45410|45390|45412.4|45392.4|45412.4|45392.4|45404.1|45384.1|24
1727226090000|2024-09-25 01:01:30|45408.9|45388.9|45429.7|45409.7|45433.9|45413.9|45408.9|45388.9|15
1727227260000|2024-09-25 01:21:00|45411.6|45391.6|45404.1|45384.1|45425.8|45405.8|45400.7|45380.7|12
1727226100000|2024-09-25 01:01:40|45431.4|45411.4|45446.4|45426.4|45451.4|45431.4|45431.4|45411.4|33
1727227270000|2024-09-25 01:21:10|45399.9|45379.9|45388.3|45368.3|45399.9|45379.9|45384.9|45364.9|17
1727226110000|2024-09-25 01:01:50|45448.1|45428.1|45438.9|45418.9|45448.1|45428.1|45437.2|45417.2|22
1727227280000|2024-09-25 01:21:20|45390|45370|45369.1|45349.1|45391.6|45371.6|45369.1|45349.1|29
1727226120000|2024-09-25 01:02:00|45441.4|45421.4|45432.2|45412.2|45443.9|45423.9|45431.4|45411.4|25
1727227290000|2024-09-25 01:21:30|45369.9|45349.9|45391.6|45371.6|45391.6|45371.6|45369.1|45349.1|41
1727226130000|2024-09-25 01:02:10|45433.1|45413.1|45438.9|45418.9|45440.6|45420.6|45433.1|45413.1|26
1727227300000|2024-09-25 01:21:40|45389.1|45369.1|45390.8|45370.8|45394.1|45374.1|45386.6|45366.6|9
1727226140000|2024-09-25 01:02:20|45440.6|45420.6|45445.6|45425.6|45450.6|45430.6|45440.6|45420.6|7
1727227310000|2024-09-25 01:21:50|45389.1|45369.1|45395.8|45375.8|45395.8|45375.8|45389.1|45369.1|2
1727226150000|2024-09-25 01:02:30|45443.9|45423.9|45446.4|45426.4|45448.1|45428.1|45443.9|45423.9|8
1727227320000|2024-09-25 01:22:00|45397.5|45377.5|45378.3|45358.3|45398.3|45378.3|45373.3|45353.3|10
1727226160000|2024-09-25 01:02:40|45445.6|45425.6|45448.9|45428.9|45451.4|45431.4|45445.6|45425.6|9
1727227330000|2024-09-25 01:22:10|45374.9|45354.9|45379.9|45359.9|45380.8|45360.8|45374.1|45354.1|7
1727226170000|2024-09-25 01:02:50|45450.6|45430.6|45451.4|45431.4|45451.4|45431.4|45445.6|45425.6|9
1727227340000|2024-09-25 01:22:20|45381.6|45361.6|45401.6|45381.6|45404.9|45384.9|45381.6|45361.6|5
1727227350000|2024-09-25 01:22:30|45399.1|45379.1|45401.6|45381.6|45403.3|45383.3|45399.1|45379.1|6
1727226180000|2024-09-25 01:03:00|45448.9|45428.9|45443.9|45423.9|45450.6|45430.6|45436.4|45416.4|16
1727227360000|2024-09-25 01:22:40|45399.9|45379.9|45401.6|45381.6|45403.3|45383.3|45394.9|45374.9|1
1727226190000|2024-09-25 01:03:10|45444.7|45424.7|45450.6|45430.6|45450.6|45430.6|45444.7|45424.7|2
1727227370000|2024-09-25 01:22:50|45403.3|45383.3|45394.9|45374.9|45403.3|45383.3|45392.4|45372.4|2
1727226200000|2024-09-25 01:03:20|45452.3|45432.3|45438.9|45418.9|45454.8|45434.8|45438.9|45418.9|18
1727227380000|2024-09-25 01:23:00|45398.3|45378.3|45396.6|45376.6|45399.1|45379.1|45391.6|45371.6|9
1727226210000|2024-09-25 01:03:30|45440.6|45420.6|45453.1|45433.1|45453.1|45433.1|45438.9|45418.9|7
1727227390000|2024-09-25 01:23:10|45398.3|45378.3|45418.3|45398.3|45418.3|45398.3|45398.3|45378.3|28
1727226220000|2024-09-25 01:03:40|45450.6|45430.6|45453.9|45433.9|45453.9|45433.9|45445.6|45425.6|17
1727227400000|2024-09-25 01:23:20|45419.1|45399.1|45431.6|45411.6|45431.6|45411.6|45419.1|45399.1|11
1727226230000|2024-09-25 01:03:50|45453.1|45433.1|45443.9|45423.9|45453.9|45433.9|45443.9|45423.9|9
1727227410000|2024-09-25 01:23:30|45433.3|45413.3|45433.3|45413.3|45438.3|45418.3|45429.9|45409.9|12
1727226240000|2024-09-25 01:04:00|45442.2|45422.2|45435.6|45415.6|45447.3|45427.3|45433.9|45413.9|12
1727227420000|2024-09-25 01:23:40|45431.6|45411.6|45448.3|45428.3|45450|45430|45429.9|45409.9|9
1727226250000|2024-09-25 01:04:10|45436.4|45416.4|45439.8|45419.8|45444.9|45424.9|45436.4|45416.4|30
1727227430000|2024-09-25 01:23:50|45451.6|45431.6|45445.8|45425.8|45454.1|45434.1|45445.8|45425.8|6
1727226260000|2024-09-25 01:04:20|45438.1|45418.1|45439.8|45419.8|45441.5|45421.5|45433.9|45413.9|19
1727227440000|2024-09-25 01:24:00|45445|45425|45453.3|45433.3|45454.1|45434.1|45444.9|45424.9|13
1727227450000|2024-09-25 01:24:10|45454.9|45434.9|45429.1|45409.1|45456.6|45436.6|45429.1|45409.1|7
1727226270000|2024-09-25 01:04:30|45441.5|45421.5|45446.4|45426.4|45446.4|45426.4|45439.8|45419.8|3
1727227460000|2024-09-25 01:24:20|45427.4|45407.4|45414.1|45394.1|45427.4|45407.4|45409.9|45389.9|9
1727226280000|2024-09-25 01:04:40|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|45441.4|45421.4|10
1727227470000|2024-09-25 01:24:30|45415.8|45395.8|45404.9|45384.9|45418.3|45398.3|45402.4|45382.4|9
1727226290000|2024-09-25 01:04:50|45446.4|45426.4|45453.9|45433.9|45456.4|45436.4|45444.7|45424.7|13
1727227480000|2024-09-25 01:24:40|45401.7|45381.7|45396.6|45376.6|45401.7|45381.7|45389.9|45369.9|51
1727226300000|2024-09-25 01:05:00|45456.4|45436.4|45466.4|45446.4|45466.4|45446.4|45453|45433|14
1727227490000|2024-09-25 01:24:50|45394.9|45374.9|45409.1|45389.1|45409.1|45389.1|45394.9|45374.9|5
1727226310000|2024-09-25 01:05:10|45468.1|45448.1|45473.9|45453.9|45478.9|45458.9|45468.1|45448.1|12
1727227500000|2024-09-25 01:25:00|45412.4|45392.4|45404.9|45384.9|45420.7|45400.7|45403.2|45383.2|4
1727226320000|2024-09-25 01:05:20|45472.2|45452.2|45475.6|45455.6|45478.9|45458.9|45472.2|45452.2|20
1727227510000|2024-09-25 01:25:10|45402.4|45382.4|45404.9|45384.9|45404.9|45384.9|45394.9|45374.9|2
1727226330000|2024-09-25 01:05:30|45473.9|45453.9|45465.6|45445.6|45473.9|45453.9|45463.9|45443.9|17
1727227520000|2024-09-25 01:25:20|45403.2|45383.2|45385.7|45365.7|45403.2|45383.2|45385.7|45365.7|58
1727226340000|2024-09-25 01:05:40|45468.1|45448.1|45461.4|45441.4|45468.9|45448.9|45461.4|45441.4|13
1727227530000|2024-09-25 01:25:30|45387.4|45367.4|45384.9|45364.9|45387.4|45367.4|45384|45364|13
1727226350000|2024-09-25 01:05:50|45460.6|45440.6|45465.6|45445.6|45468.1|45448.1|45460.6|45440.6|7
1727227540000|2024-09-25 01:25:40|45382.4|45362.4|45384.9|45364.9|45387.4|45367.4|45382.4|45362.4|6
1727226360000|2024-09-25 01:06:00|45463.9|45443.9|45469.8|45449.8|45473.9|45453.9|45463.9|45443.9|17
1727227550000|2024-09-25 01:25:50|45385.7|45365.7|45400.8|45380.8|45400.8|45380.8|45384.9|45364.9|15
1727226370000|2024-09-25 01:06:10|45475.6|45455.6|45495.6|45475.6|45498.9|45478.9|45475.6|45455.6|13
1727227560000|2024-09-25 01:26:00|45401.6|45381.6|45389.9|45369.9|45401.6|45381.6|45389.9|45369.9|14
1727226380000|2024-09-25 01:06:20|45498.1|45478.1|45495.6|45475.6|45498.9|45478.9|45490.6|45470.6|34
1727227570000|2024-09-25 01:26:10|45390.7|45370.7|45394.1|45374.1|45397.5|45377.5|45390.7|45370.7|3
1727226390000|2024-09-25 01:06:30|45496.4|45476.4|45501.4|45481.4|45501.4|45481.4|45492.2|45472.2|21
1727227580000|2024-09-25 01:26:20|45393.3|45373.3|45387.4|45367.4|45397.4|45377.4|45384.9|45364.9|10
1727226400000|2024-09-25 01:06:40|45503.9|45483.9|45521.4|45501.4|45521.4|45501.4|45503.9|45483.9|25
1727227590000|2024-09-25 01:26:30|45385.7|45365.7|45404.1|45384.1|45404.1|45384.1|45384.9|45364.9|11
1727226410000|2024-09-25 01:06:50|45518.9|45498.9|45524.7|45504.7|45528.9|45508.9|45518.9|45498.9|22
1727227600000|2024-09-25 01:26:40|45404.9|45384.9|45401.6|45381.6|45410|45390|45401.6|45381.6|7
1727227610000|2024-09-25 01:26:50|45399.9|45379.9|45394.9|45374.9|45399.9|45379.9|45384.9|45364.9|3
1727226420000|2024-09-25 01:07:00|45523.9|45503.9|45508.9|45488.9|45523.9|45503.9|45508.9|45488.9|8
1727227620000|2024-09-25 01:27:00|45395.7|45375.7|45395.7|45375.7|45411.6|45391.6|45395.7|45375.7|34
1727226430000|2024-09-25 01:07:10|45507.2|45487.2|45523.9|45503.9|45526.4|45506.4|45506.4|45486.4|20
1727227630000|2024-09-25 01:27:10|45394.9|45374.9|45389.9|45369.9|45394.9|45374.9|45389.9|45369.9|4
1727226440000|2024-09-25 01:07:20|45523.1|45503.1|45521.4|45501.4|45524.8|45504.8|45520.6|45500.6|19
1727227640000|2024-09-25 01:27:20|45391.6|45371.6|45384.9|45364.9|45392.4|45372.4|45384.9|45364.9|6
1727226450000|2024-09-25 01:07:30|45518.9|45498.9|45518.9|45498.9|45520.6|45500.6|45516.4|45496.4|8
1727227650000|2024-09-25 01:27:30|45383.2|45363.2|45379.9|45359.9|45384.9|45364.9|45379.9|45359.9|1
1727226460000|2024-09-25 01:07:40|45516.4|45496.4|45512.2|45492.2|45523.9|45503.9|45512.2|45492.2|23
1727227660000|2024-09-25 01:27:40|45381.6|45361.6|45382.4|45362.4|45389.9|45369.9|45381.6|45361.6|5
1727226470000|2024-09-25 01:07:50|45511.4|45491.4|45523.9|45503.9|45525.6|45505.6|45511.4|45491.4|26
1727227670000|2024-09-25 01:27:50|45380.7|45360.7|45369.9|45349.9|45384.9|45364.9|45369.9|45349.9|25
1727226480000|2024-09-25 01:08:00|45522.2|45502.2|45525.6|45505.6|45527.2|45507.2|45511.4|45491.4|40
1727227680000|2024-09-25 01:28:00|45369.1|45349.1|45374.9|45354.9|45379.9|45359.9|45367.4|45347.4|29
1727226490000|2024-09-25 01:08:10|45528.9|45508.9|45547.3|45527.3|45547.3|45527.3|45525.6|45505.6|21
1727227690000|2024-09-25 01:28:10|45372.4|45352.4|45359|45339|45374.9|45354.9|45359|45339|1
1727226500000|2024-09-25 01:08:20|45545.6|45525.6|45541.4|45521.4|45548.9|45528.9|45541.4|45521.4|20
1727227700000|2024-09-25 01:28:20|45358.2|45338.2|45347.4|45327.4|45358.2|45338.2|45347.4|45327.4|10
1727226510000|2024-09-25 01:08:30|45544.8|45524.8|45548.9|45528.9|45548.9|45528.9|45542.2|45522.2|15
1727227710000|2024-09-25 01:28:30|45345.7|45325.7|45354.9|45334.9|45354.9|45334.9|45342.4|45322.4|13
1727226520000|2024-09-25 01:08:40|45550.6|45530.6|45559.8|45539.8|45559.8|45539.8|45550.6|45530.6|12
1727227720000|2024-09-25 01:28:40|45355.7|45335.7|45357.4|45337.4|45369.9|45349.9|45355.7|45335.7|21
1727226530000|2024-09-25 01:08:50|45563.1|45543.1|45574|45554|45584.8|45564.8|45563.1|45543.1|153
1727227730000|2024-09-25 01:28:50|45355.8|45335.8|45349.1|45329.1|45355.8|45335.8|45347.4|45327.4|10
1727226540000|2024-09-25 01:09:00|45572.3|45552.3|45586.5|45566.5|45586.5|45566.5|45569.8|45549.8|34
1727227740000|2024-09-25 01:29:00|45349.9|45329.9|45347.4|45327.4|45352.4|45332.4|45344.9|45324.9|4
1727226550000|2024-09-25 01:09:10|45587.3|45567.3|45586.5|45566.5|45589.8|45569.8|45584.8|45564.8|27
1727227750000|2024-09-25 01:29:10|45344.9|45324.9|45349.1|45329.1|45351.6|45331.6|45343.2|45323.2|8
1727227760000|2024-09-25 01:29:20|45345.7|45325.7|45344.9|45324.9|45345.7|45325.7|45339.9|45319.9|3
1727226560000|2024-09-25 01:09:20|45584.8|45564.8|45582.3|45562.3|45584.8|45564.8|45579.8|45559.8|20
1727227770000|2024-09-25 01:29:30|45349.9|45329.9|45342.4|45322.4|45349.9|45329.9|45342.4|45322.4|15
1727226570000|2024-09-25 01:09:30|45584.8|45564.8|45579.8|45559.8|45589.8|45569.8|45577.3|45557.3|18
1727227780000|2024-09-25 01:29:40|45339.9|45319.9|45339.9|45319.9|45341.6|45321.6|45334.9|45314.9|6
1727227790000|2024-09-25 01:29:50|45336.5|45316.5|45345.7|45325.7|45349.9|45329.9|45335.7|45315.7|3
1727226580000|2024-09-25 01:09:40|45579|45559|45569.8|45549.8|45579|45559|45569.8|45549.8|18
1727226590000|2024-09-25 01:09:50|45571.5|45551.5|45568.1|45548.1|45574|45554|45568.1|45548.1|4
1727227800000|2024-09-25 01:30:00|45344.9|45324.9|45350.7|45330.7|45357.4|45337.4|45344.9|45324.9|7
1727227810000|2024-09-25 01:30:10|45352.4|45332.4|45362.4|45342.4|45362.4|45342.4|45349.9|45329.9|9
1727226600000|2024-09-25 01:10:00|45569.8|45549.8|45566.5|45546.5|45569.8|45549.8|45543.1|45523.1|32
1727227820000|2024-09-25 01:30:20|45359.9|45339.9|45359.9|45339.9|45364.9|45344.9|45359.9|45339.9|5
1727226610000|2024-09-25 01:10:10|45568.3|45548.3|45592.3|45572.3|45594|45574|45568.3|45548.3|18
1727227830000|2024-09-25 01:30:30|45358.2|45338.2|45323.2|45303.2|45359.9|45339.9|45323.2|45303.2|16
1727226620000|2024-09-25 01:10:20|45594.8|45574.8|45604.8|45584.8|45604.8|45584.8|45589.8|45569.8|28
1727227840000|2024-09-25 01:30:40|45321.5|45301.5|45313.2|45293.2|45321.5|45301.5|45299.9|45279.9|55
1727226630000|2024-09-25 01:10:30|45606.5|45586.5|45627.3|45607.3|45629.8|45609.8|45606.5|45586.5|18
1727227850000|2024-09-25 01:30:50|45314.9|45294.9|45318.2|45298.2|45323.2|45303.2|45314.9|45294.9|16
1727226640000|2024-09-25 01:10:40|45629.8|45609.8|45619.8|45599.8|45629.8|45609.8|45617.3|45597.3|26
1727227860000|2024-09-25 01:31:00|45317.4|45297.4|45290.7|45270.7|45319.9|45299.9|45289|45269|31
1727226650000|2024-09-25 01:10:50|45619|45599|45597.3|45577.3|45619|45599|45597.3|45577.3|12
1727227870000|2024-09-25 01:31:10|45293.2|45273.2|45290.7|45270.7|45295.7|45275.7|45289|45269|25
1727226660000|2024-09-25 01:11:00|45595.6|45575.6|45604.8|45584.8|45609.8|45589.8|45592.3|45572.3|17
1727227880000|2024-09-25 01:31:20|45289.9|45269.9|45295.7|45275.7|45297.4|45277.4|45289.9|45269.9|6
1727226670000|2024-09-25 01:11:10|45607.3|45587.3|45598.3|45578.3|45607.3|45587.3|45598.3|45578.3|36
1727227890000|2024-09-25 01:31:30|45294.9|45274.9|45283.2|45263.2|45299.1|45279.1|45283.2|45263.2|16
1727226680000|2024-09-25 01:11:20|45596.5|45576.5|45599.8|45579.8|45599.8|45579.8|45591.4|45571.4|20
1727227900000|2024-09-25 01:31:40|45284.9|45264.9|45289.9|45269.9|45289.9|45269.9|45283.2|45263.2|11
1727226690000|2024-09-25 01:11:30|45601.5|45581.5|45607.3|45587.3|45607.3|45587.3|45601.5|45581.5|15
1727227910000|2024-09-25 01:31:50|45288.2|45268.2|45312.4|45292.4|45312.4|45292.4|45288.2|45268.2|22
1727226700000|2024-09-25 01:11:40|45609|45589|45612.3|45592.3|45617.3|45597.3|45609|45589|19
1727227920000|2024-09-25 01:32:00|45313.2|45293.2|45303.2|45283.2|45313.2|45293.2|45303.2|45283.2|5
1727226710000|2024-09-25 01:11:50|45609.8|45589.8|45609.8|45589.8|45614.8|45594.8|45605.6|45585.6|24
1727227930000|2024-09-25 01:32:10|45304.9|45284.9|45315.7|45295.7|45315.7|45295.7|45304.9|45284.9|16
1727226720000|2024-09-25 01:12:00|45611.5|45591.5|45634.8|45614.8|45634.8|45614.8|45611.5|45591.5|23
1727227940000|2024-09-25 01:32:20|45319.9|45299.9|45324.9|45304.9|45324.9|45304.9|45311.5|45291.5|3
1727226730000|2024-09-25 01:12:10|45638.3|45618.3|45639.1|45619.1|45641.5|45621.5|45636.6|45616.6|27
1727227950000|2024-09-25 01:32:30|45323.2|45303.2|45308.2|45288.2|45324.9|45304.9|45308.2|45288.2|5
1727226740000|2024-09-25 01:12:20|45637.3|45617.3|45644.1|45624.1|45647.5|45627.5|45636.6|45616.6|23
1727227960000|2024-09-25 01:32:40|45309.9|45289.9|45289|45269|45309.9|45289.9|45289|45269|6
1727226750000|2024-09-25 01:12:30|45645.8|45625.8|45629.1|45609.1|45647.5|45627.5|45624.8|45604.8|30
1727227970000|2024-09-25 01:32:50|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45284.9|45264.9|4
1727226760000|2024-09-25 01:12:40|45627.3|45607.3|45619.8|45599.8|45629.1|45609.1|45614.8|45594.8|17
1727227980000|2024-09-25 01:33:00|45290.7|45270.7|45313.2|45293.2|45313.2|45293.2|45290.7|45270.7|6
1727226770000|2024-09-25 01:12:50|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45614.8|45594.8|5
1727227990000|2024-09-25 01:33:10|45314.9|45294.9|45305.7|45285.7|45314.9|45294.9|45305.7|45285.7|5
1727226780000|2024-09-25 01:13:00|45617.3|45597.3|45612.3|45592.3|45619.1|45599.1|45612.3|45592.3|37
1727228000000|2024-09-25 01:33:20|45303.2|45283.2|45281.5|45261.5|45303.2|45283.2|45281.5|45261.5|13
1727226790000|2024-09-25 01:13:10|45614.8|45594.8|45621.6|45601.6|45624.1|45604.1|45614.8|45594.8|18
1727228010000|2024-09-25 01:33:30|45280.7|45260.7|45270.7|45250.7|45280.7|45260.7|45270.7|45250.7|20
1727226800000|2024-09-25 01:13:20|45623.3|45603.3|45636.6|45616.6|45638.3|45618.3|45623.3|45603.3|12
1727228020000|2024-09-25 01:33:40|45273.2|45253.2|45268.2|45248.2|45274|45254|45267.3|45247.3|11
1727226810000|2024-09-25 01:13:30|45641.6|45621.6|45627.3|45607.3|45641.6|45621.6|45624.1|45604.1|5
1727228030000|2024-09-25 01:33:50|45270.7|45250.7|45272.4|45252.4|45272.4|45252.4|45270.7|45250.7|11
1727226820000|2024-09-25 01:13:40|45625.6|45605.6|45633.3|45613.3|45633.3|45613.3|45621.6|45601.6|8
1727228040000|2024-09-25 01:34:00|45274.9|45254.9|45288.2|45268.2|45288.2|45268.2|45274.9|45254.9|6
1727226830000|2024-09-25 01:13:50|45632.5|45612.5|45625|45605|45632.5|45612.5|45624.1|45604.1|22
1727228050000|2024-09-25 01:34:10|45286.5|45266.5|45282.4|45262.4|45286.5|45266.5|45278.2|45258.2|12
1727226840000|2024-09-25 01:14:00|45625.8|45605.8|45623.3|45603.3|45628.3|45608.3|45621.6|45601.6|6
1727228060000|2024-09-25 01:34:20|45284.1|45264.1|45295.7|45275.7|45297.4|45277.4|45282.4|45262.4|6
1727226850000|2024-09-25 01:14:10|45625|45605|45612.5|45592.5|45628.3|45608.3|45612.5|45592.5|16
1727228070000|2024-09-25 01:34:30|45294|45274|45290.7|45270.7|45295.7|45275.7|45290.7|45270.7|4
1727226860000|2024-09-25 01:14:20|45615|45595|45613.3|45593.3|45617.5|45597.5|45611.6|45591.6|90
1727228080000|2024-09-25 01:34:40|45285.7|45265.7|45296.6|45276.6|45297.4|45277.4|45284.9|45264.9|9
1727226870000|2024-09-25 01:14:30|45602.5|45582.5|45598.3|45578.3|45603.3|45583.3|45598.3|45578.3|14
1727228090000|2024-09-25 01:34:50|45294.1|45274.1|45281.6|45261.6|45294.1|45274.1|45281.6|45261.6|10
1727226880000|2024-09-25 01:14:40|45597.5|45577.5|45582.5|45562.5|45597.5|45577.5|45582.5|45562.5|14
1727228100000|2024-09-25 01:35:00|45280.8|45260.8|45305.8|45285.8|45305.8|45285.8|45280.8|45260.8|13
1727226890000|2024-09-25 01:14:50|45579.1|45559.1|45568.3|45548.3|45579.1|45559.1|45565.8|45545.8|13
1727228110000|2024-09-25 01:35:10|45303.3|45283.3|45284.1|45264.1|45303.3|45283.3|45284.1|45264.1|4
1727228120000|2024-09-25 01:35:20|45279.1|45259.1|45288.3|45268.3|45290|45270|45268.3|45248.3|8
1727226900000|2024-09-25 01:15:00|45566.6|45546.6|45553.3|45533.3|45566.6|45546.6|45540.8|45520.8|21
1727228130000|2024-09-25 01:35:30|45290|45270|45289.1|45269.1|45293.3|45273.3|45288.3|45268.3|2
1727226910000|2024-09-25 01:15:10|45551.6|45531.6|45557.5|45537.5|45557.5|45537.5|45548.3|45528.3|9
1727228140000|2024-09-25 01:35:40|45290.8|45270.8|45303.3|45283.3|45303.3|45283.3|45288.3|45268.3|7
1727226920000|2024-09-25 01:15:20|45556.6|45536.6|45585.8|45565.8|45586.6|45566.6|45554.1|45534.1|13
1727228150000|2024-09-25 01:35:50|45305|45285|45293.3|45273.3|45310.8|45290.8|45293.3|45273.3|29
1727226930000|2024-09-25 01:15:30|45586.6|45566.6|45612.5|45592.5|45617.5|45597.5|45586.6|45566.6|16
1727228160000|2024-09-25 01:36:00|45289.9|45269.9|45280.8|45260.8|45292.5|45272.5|45280.8|45260.8|16
1727226940000|2024-09-25 01:15:40|45610.8|45590.8|45589.8|45569.8|45610.8|45590.8|45589.8|45569.8|14
1727228170000|2024-09-25 01:36:10|45279.1|45259.1|45272.5|45252.5|45282.5|45262.5|45267.5|45247.5|36
1727226950000|2024-09-25 01:15:50|45591.6|45571.6|45567.5|45547.5|45591.6|45571.6|45567.5|45547.5|5
1727228180000|2024-09-25 01:36:20|45273.3|45253.3|45279.1|45259.1|45285|45265|45273.3|45253.3|18
1727226960000|2024-09-25 01:16:00|45561.6|45541.6|45526.6|45506.6|45561.6|45541.6|45522.4|45502.4|25
1727228190000|2024-09-25 01:36:30|45275.8|45255.8|45260.8|45240.8|45275.8|45255.8|45260.8|45240.8|8
1727226970000|2024-09-25 01:16:10|45528.3|45508.3|45532.4|45512.4|45538.3|45518.3|45525.8|45505.8|10
1727228200000|2024-09-25 01:36:40|45262.5|45242.5|45283.3|45263.3|45283.3|45263.3|45262.5|45242.5|19
1727226980000|2024-09-25 01:16:20|45534.1|45514.1|45523.3|45503.3|45534.1|45514.1|45523.3|45503.3|11
1727228210000|2024-09-25 01:36:50|45282.5|45262.5|45278.3|45258.3|45282.5|45262.5|45275.8|45255.8|23
1727226990000|2024-09-25 01:16:30|45521.6|45501.6|45499.1|45479.1|45521.6|45501.6|45496.6|45476.6|15
1727228220000|2024-09-25 01:37:00|45280|45260|45300.8|45280.8|45305|45285|45280|45260|6
1727227000000|2024-09-25 01:16:40|45494.9|45474.9|45493.3|45473.3|45503.3|45483.3|45489.9|45469.9|19
1727228230000|2024-09-25 01:37:10|45303.3|45283.3|45308.3|45288.3|45310.8|45290.8|45303.3|45283.3|14
1727227010000|2024-09-25 01:16:50|45489.1|45469.1|45469.9|45449.9|45489.1|45469.1|45467.4|45447.4|41
1727228240000|2024-09-25 01:37:20|45309.1|45289.1|45302.5|45282.5|45310.8|45290.8|45302.5|45282.5|11
1727227020000|2024-09-25 01:17:00|45471.6|45451.6|45484.9|45464.9|45491.6|45471.6|45469.9|45449.9|61
1727228250000|2024-09-25 01:37:30|45300.8|45280.8|45305.8|45285.8|45305.8|45285.8|45298.3|45278.3|6
1727227030000|2024-09-25 01:17:10|45489.9|45469.9|45489.1|45469.1|45502.4|45482.4|45484.9|45464.9|11
1727228260000|2024-09-25 01:37:40|45303.3|45283.3|45300|45280|45309.1|45289.1|45300|45280|6
1727227040000|2024-09-25 01:17:20|45489.9|45469.9|45489.9|45469.9|45494.9|45474.9|45484.9|45464.9|10
1727228270000|2024-09-25 01:37:50|45296.6|45276.6|45283.3|45263.3|45296.6|45276.6|45283.3|45263.3|3
1727227050000|2024-09-25 01:17:30|45488.1|45468.1|45479.1|45459.1|45489.9|45469.9|45479.1|45459.1|5
1727228280000|2024-09-25 01:38:00|45280.8|45260.8|45268.3|45248.3|45280.8|45260.8|45268.3|45248.3|6
1727227060000|2024-09-25 01:17:40|45477.4|45457.4|45464.9|45444.9|45484.9|45464.9|45464.9|45444.9|19
1727228290000|2024-09-25 01:38:10|45264.9|45244.9|45285|45265|45286.7|45266.7|45264.1|45244.1|10
1727227070000|2024-09-25 01:17:50|45463.1|45443.1|45474.9|45454.9|45474.9|45454.9|45462.4|45442.4|8
1727228300000|2024-09-25 01:38:20|45287.5|45267.5|45293.3|45273.3|45302.5|45282.5|45287.5|45267.5|20
1727227080000|2024-09-25 01:18:00|45476.6|45456.6|45465.6|45445.6|45481.6|45461.6|45464.9|45444.9|12
1727228310000|2024-09-25 01:38:30|45290.8|45270.8|45282.5|45262.5|45290.8|45270.8|45280|45260|4
1727227090000|2024-09-25 01:18:10|45466.6|45446.6|45476.6|45456.6|45476.6|45456.6|45462.4|45442.4|20
1727228320000|2024-09-25 01:38:40|45280.8|45260.8|45290.8|45270.8|45292.5|45272.5|45280.8|45260.8|2
1727227100000|2024-09-25 01:18:20|45478.3|45458.3|45459.1|45439.1|45478.3|45458.3|45459.1|45439.1|4
1727228330000|2024-09-25 01:38:50|45292.5|45272.5|45302.5|45282.5|45303.3|45283.3|45292.5|45272.5|4
1727227110000|2024-09-25 01:18:30|45458.3|45438.3|45443.3|45423.3|45458.3|45438.3|45442.5|45422.5|10
1727228340000|2024-09-25 01:39:00|45303.3|45283.3|45322.5|45302.5|45322.5|45302.5|45302.5|45282.5|7
1727227120000|2024-09-25 01:18:40|45440.8|45420.8|45468.3|45448.3|45468.3|45448.3|45440.8|45420.8|18
1727228350000|2024-09-25 01:39:10|45323.3|45303.3|45309.9|45289.9|45323.3|45303.3|45309.9|45289.9|9
1727227130000|2024-09-25 01:18:50|45466.6|45446.6|45444.1|45424.1|45470.8|45450.8|45444.1|45424.1|8
1727228360000|2024-09-25 01:39:20|45309.1|45289.1|45313.3|45293.3|45313.3|45293.3|45308.3|45288.3|3
1727227140000|2024-09-25 01:19:00|45445.8|45425.8|45439.9|45419.9|45457.5|45437.5|45439.9|45419.9|26
1727228370000|2024-09-25 01:39:30|45315|45295|45320.8|45300.8|45325.8|45305.8|45315|45295|5
1727227150000|2024-09-25 01:19:10|45441.6|45421.6|45436.6|45416.6|45443.3|45423.3|45434.1|45414.1|10
1727228380000|2024-09-25 01:39:40|45318.3|45298.3|45310.8|45290.8|45318.3|45298.3|45310.8|45290.8|9
1727227160000|2024-09-25 01:19:20|45438.3|45418.3|45439.1|45419.1|45440.8|45420.8|45434.1|45414.1|13
1727228390000|2024-09-25 01:39:50|45308.3|45288.3|45327.5|45307.5|45327.5|45307.5|45308.3|45288.3|9
1727227170000|2024-09-25 01:19:30|45440.8|45420.8|45425.8|45405.8|45445.8|45425.8|45425.8|45405.8|7
1727228400000|2024-09-25 01:40:00|45332.5|45312.5|45338.3|45318.3|45340|45320|45332.5|45312.5|17
1727227180000|2024-09-25 01:19:40|45424.1|45404.1|45416.6|45396.6|45424.1|45404.1|45409.1|45389.1|17
1727228410000|2024-09-25 01:40:10|45340|45320|45340.8|45320.8|45343.3|45323.3|45338.3|45318.3|10
1727227190000|2024-09-25 01:19:50|45418.3|45398.3|45405.8|45385.8|45419.1|45399.1|45403.3|45383.3|33
1727228420000|2024-09-25 01:40:20|45341.6|45321.6|45345|45325|45345|45325|45341.6|45321.6|17
1727227200000|2024-09-25 01:20:00|45407.5|45387.5|45406.6|45386.6|45418.3|45398.3|45406.6|45386.6|6
1727228430000|2024-09-25 01:40:30|45349.3|45329.3|45357.5|45337.5|45357.5|45337.5|45347.5|45327.5|12
1727227210000|2024-09-25 01:20:10|45404.1|45384.1|45413.3|45393.3|45415.8|45395.8|45403.3|45383.3|2
1727228440000|2024-09-25 01:40:40|45362.5|45342.5|45374.1|45354.1|45376.6|45356.6|45362.5|45342.5|6
1727228450000|2024-09-25 01:40:50|45375.8|45355.8|45369.1|45349.1|45375.8|45355.8|45369.1|45349.1|4
1727227220000|2024-09-25 01:20:20|45417.5|45397.5|45401.6|45381.6|45420|45400|45401.6|45381.6|12
1727228460000|2024-09-25 01:41:00|45368.3|45348.3|45360.8|45340.8|45368.3|45348.3|45356.6|45336.6|2
1727227230000|2024-09-25 01:20:30|45399.1|45379.1|45400.8|45380.8|45405.8|45385.8|45394.1|45374.1|42
1727228470000|2024-09-25 01:41:10|45363.3|45343.3|45350.8|45330.8|45365.8|45345.8|45350.8|45330.8|8
1727227240000|2024-09-25 01:20:40|45399.1|45379.1|45408.3|45388.3|45408.3|45388.3|45399.1|45379.1|22
1727228480000|2024-09-25 01:41:20|45349.1|45329.1|45348.3|45328.3|45357.5|45337.5|45343.3|45323.3|13
1727227250000|2024-09-25 01:20:50|45410|45390|45412.4|45392.4|45412.4|45392.4|45404.1|45384.1|24
1727228490000|2024-09-25 01:41:30|45345.8|45325.8|45333.3|45313.3|45345.8|45325.8|45333.3|45313.3|6
1727227260000|2024-09-25 01:21:00|45411.6|45391.6|45404.1|45384.1|45425.8|45405.8|45400.7|45380.7|12
1727228500000|2024-09-25 01:41:40|45328.3|45308.3|45313.3|45293.3|45328.3|45308.3|45313.3|45293.3|6
1727227270000|2024-09-25 01:21:10|45399.9|45379.9|45388.3|45368.3|45399.9|45379.9|45384.9|45364.9|17
1727228510000|2024-09-25 01:41:50|45315|45295|45303.3|45283.3|45315.8|45295.8|45303.3|45283.3|3
1727227280000|2024-09-25 01:21:20|45390|45370|45369.1|45349.1|45391.6|45371.6|45369.1|45349.1|29
1727228520000|2024-09-25 01:42:00|45302.5|45282.5|45299.1|45279.1|45303.3|45283.3|45299.1|45279.1|7
1727227290000|2024-09-25 01:21:30|45369.9|45349.9|45391.6|45371.6|45391.6|45371.6|45369.1|45349.1|41
1727228530000|2024-09-25 01:42:10|45300.8|45280.8|45298.3|45278.3|45302.5|45282.5|45293.3|45273.3|15
1727227300000|2024-09-25 01:21:40|45389.1|45369.1|45390.8|45370.8|45394.1|45374.1|45386.6|45366.6|9
1727228540000|2024-09-25 01:42:20|45296.6|45276.6|45286.6|45266.6|45296.6|45276.6|45286.6|45266.6|3
1727227310000|2024-09-25 01:21:50|45389.1|45369.1|45395.8|45375.8|45395.8|45375.8|45389.1|45369.1|2
1727228550000|2024-09-25 01:42:30|45288.3|45268.3|45278.3|45258.3|45295.8|45275.8|45278.3|45258.3|8
1727227320000|2024-09-25 01:22:00|45397.5|45377.5|45378.3|45358.3|45398.3|45378.3|45373.3|45353.3|10
1727228560000|2024-09-25 01:42:40|45280.8|45260.8|45273.3|45253.3|45281.6|45261.6|45263.3|45243.3|23
1727227330000|2024-09-25 01:22:10|45374.9|45354.9|45379.9|45359.9|45380.8|45360.8|45374.1|45354.1|7
1727228570000|2024-09-25 01:42:50|45277.5|45257.5|45285.8|45265.8|45285.8|45265.8|45273.3|45253.3|4
1727227340000|2024-09-25 01:22:20|45381.6|45361.6|45401.6|45381.6|45404.9|45384.9|45381.6|45361.6|5
1727228580000|2024-09-25 01:43:00|45288.3|45268.3|45292.5|45272.5|45292.5|45272.5|45280.8|45260.8|13
1727227350000|2024-09-25 01:22:30|45399.1|45379.1|45401.6|45381.6|45403.3|45383.3|45399.1|45379.1|6
1727228590000|2024-09-25 01:43:10|45291.8|45271.8|45270|45250|45291.8|45271.8|45270|45250|4
1727228600000|2024-09-25 01:43:20|45270.8|45250.8|45272.5|45252.5|45273.3|45253.3|45267.5|45247.5|11
1727227360000|2024-09-25 01:22:40|45399.9|45379.9|45401.6|45381.6|45403.3|45383.3|45394.9|45374.9|1
1727228610000|2024-09-25 01:43:30|45270.8|45250.8|45281.8|45261.8|45281.8|45261.8|45268.3|45248.3|2
1727227370000|2024-09-25 01:22:50|45403.3|45383.3|45394.9|45374.9|45403.3|45383.3|45392.4|45372.4|2
1727228620000|2024-09-25 01:43:40|45280.1|45260.1|45268.3|45248.3|45280.8|45260.8|45265.8|45245.8|6
1727227380000|2024-09-25 01:23:00|45398.3|45378.3|45396.6|45376.6|45399.1|45379.1|45391.6|45371.6|9
1727228630000|2024-09-25 01:43:50|45266.6|45246.6|45275.8|45255.8|45277.6|45257.6|45263.3|45243.3|2
1727227390000|2024-09-25 01:23:10|45398.3|45378.3|45418.3|45398.3|45418.3|45398.3|45398.3|45378.3|28
1727228640000|2024-09-25 01:44:00|45274.1|45254.1|45280.8|45260.8|45282.6|45262.6|45272.6|45252.6|5
1727227400000|2024-09-25 01:23:20|45419.1|45399.1|45431.6|45411.6|45431.6|45411.6|45419.1|45399.1|11
1727228650000|2024-09-25 01:44:10|45275.8|45255.8|45268.3|45248.3|45275.8|45255.8|45262.6|45242.6|4
1727227410000|2024-09-25 01:23:30|45433.3|45413.3|45433.3|45413.3|45438.3|45418.3|45429.9|45409.9|12
1727228660000|2024-09-25 01:44:20|45267.6|45247.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|4
1727227420000|2024-09-25 01:23:40|45431.6|45411.6|45448.3|45428.3|45450|45430|45429.9|45409.9|9
1727228670000|2024-09-25 01:44:30|45265.8|45245.8|45272.6|45252.6|45272.6|45252.6|45263.3|45243.3|1
1727227430000|2024-09-25 01:23:50|45451.6|45431.6|45445.8|45425.8|45454.1|45434.1|45445.8|45425.8|6
1727228680000|2024-09-25 01:44:40|45270.8|45250.8|45270.1|45250.1|45272.6|45252.6|45268.3|45248.3|3
1727227440000|2024-09-25 01:24:00|45445|45425|45453.3|45433.3|45454.1|45434.1|45444.9|45424.9|13
1727228690000|2024-09-25 01:44:50|45267.6|45247.6|45277.6|45257.6|45278.3|45258.3|45267.6|45247.6|5
1727227450000|2024-09-25 01:24:10|45454.9|45434.9|45429.1|45409.1|45456.6|45436.6|45429.1|45409.1|7
1727228700000|2024-09-25 01:45:00|45276.8|45256.8|45264.1|45244.1|45282.6|45262.6|45264.1|45244.1|6
1727227460000|2024-09-25 01:24:20|45427.4|45407.4|45414.1|45394.1|45427.4|45407.4|45409.9|45389.9|9
1727228710000|2024-09-25 01:45:10|45262.4|45242.4|45262.6|45242.6|45264.1|45244.1|45250.8|45230.8|26
1727227470000|2024-09-25 01:24:30|45415.8|45395.8|45404.9|45384.9|45418.3|45398.3|45402.4|45382.4|9
1727228720000|2024-09-25 01:45:20|45260.8|45240.8|45272.6|45252.6|45272.6|45252.6|45260.8|45240.8|4
1727227480000|2024-09-25 01:24:40|45401.7|45381.7|45396.6|45376.6|45401.7|45381.7|45389.9|45369.9|51
1727228730000|2024-09-25 01:45:30|45275.1|45255.1|45263.3|45243.3|45275.1|45255.1|45263.3|45243.3|1
1727227490000|2024-09-25 01:24:50|45394.9|45374.9|45409.1|45389.1|45409.1|45389.1|45394.9|45374.9|5
1727228740000|2024-09-25 01:45:40|45264.1|45244.1|45233.3|45213.3|45264.1|45244.1|45231.6|45211.6|19
1727227500000|2024-09-25 01:25:00|45412.4|45392.4|45404.9|45384.9|45420.7|45400.7|45403.2|45383.2|4
1727228750000|2024-09-25 01:45:50|45232.6|45212.6|45227.6|45207.6|45235.1|45215.1|45227.6|45207.6|14
1727227510000|2024-09-25 01:25:10|45402.4|45382.4|45404.9|45384.9|45404.9|45384.9|45394.9|45374.9|2
1727228760000|2024-09-25 01:46:00|45228.3|45208.3|45243.3|45223.3|45248.3|45228.3|45228.3|45208.3|24
1727227520000|2024-09-25 01:25:20|45403.2|45383.2|45385.7|45365.7|45403.2|45383.2|45385.7|45365.7|58
1727228770000|2024-09-25 01:46:10|45245.1|45225.1|45253.3|45233.3|45253.3|45233.3|45243.3|45223.3|14
1727227530000|2024-09-25 01:25:30|45387.4|45367.4|45384.9|45364.9|45387.4|45367.4|45384|45364|13
1727228780000|2024-09-25 01:46:20|45252.6|45232.6|45240.8|45220.8|45253.3|45233.3|45240.8|45220.8|8
1727227540000|2024-09-25 01:25:40|45382.4|45362.4|45384.9|45364.9|45387.4|45367.4|45382.4|45362.4|6
1727228790000|2024-09-25 01:46:30|45242.6|45222.6|45245.1|45225.1|45245.1|45225.1|45240.8|45220.8|1
1727227550000|2024-09-25 01:25:50|45385.7|45365.7|45400.8|45380.8|45400.8|45380.8|45384.9|45364.9|15
1727228800000|2024-09-25 01:46:40|45243.3|45223.3|45223.3|45203.3|45243.3|45223.3|45223.3|45203.3|8
1727227560000|2024-09-25 01:26:00|45401.6|45381.6|45389.9|45369.9|45401.6|45381.6|45389.9|45369.9|14
1727228810000|2024-09-25 01:46:50|45222.6|45202.6|45235.1|45215.1|45235.1|45215.1|45220.8|45200.8|8
1727227570000|2024-09-25 01:26:10|45390.7|45370.7|45394.1|45374.1|45397.5|45377.5|45390.7|45370.7|3
1727228820000|2024-09-25 01:47:00|45238.5|45218.5|45250.8|45230.8|45258.3|45238.3|45238.5|45218.5|12
1727227580000|2024-09-25 01:26:20|45393.3|45373.3|45387.4|45367.4|45397.4|45377.4|45384.9|45364.9|10
1727228830000|2024-09-25 01:47:10|45248.4|45228.4|45228.4|45208.4|45248.4|45228.4|45228.4|45208.4|26
1727227590000|2024-09-25 01:26:30|45385.7|45365.7|45404.1|45384.1|45404.1|45384.1|45384.9|45364.9|11
1727228840000|2024-09-25 01:47:20|45230.9|45210.9|45220.9|45200.9|45230.9|45210.9|45220.9|45200.9|16
1727227600000|2024-09-25 01:26:40|45404.9|45384.9|45401.6|45381.6|45410|45390|45401.6|45381.6|7
1727228850000|2024-09-25 01:47:30|45223.4|45203.4|45208.4|45188.4|45223.4|45203.4|45203.4|45183.4|12
1727227610000|2024-09-25 01:26:50|45399.9|45379.9|45394.9|45374.9|45399.9|45379.9|45384.9|45364.9|3
1727228860000|2024-09-25 01:47:40|45210.9|45190.9|45213.4|45193.4|45219.1|45199.1|45210.9|45190.9|12
1727227620000|2024-09-25 01:27:00|45395.7|45375.7|45395.7|45375.7|45411.6|45391.6|45395.7|45375.7|34
1727228870000|2024-09-25 01:47:50|45211.6|45191.6|45205.1|45185.1|45211.6|45191.6|45201.6|45181.6|9
1727227630000|2024-09-25 01:27:10|45394.9|45374.9|45389.9|45369.9|45394.9|45374.9|45389.9|45369.9|4
1727228880000|2024-09-25 01:48:00|45205.9|45185.9|45230.9|45210.9|45232.6|45212.6|45205.9|45185.9|15
1727227640000|2024-09-25 01:27:20|45391.6|45371.6|45384.9|45364.9|45392.4|45372.4|45384.9|45364.9|6
1727228890000|2024-09-25 01:48:10|45232.6|45212.6|45223.4|45203.4|45233.4|45213.4|45223.4|45203.4|5
1727228900000|2024-09-25 01:48:20|45222.6|45202.6|45230.9|45210.9|45235.9|45215.9|45222.6|45202.6|6
1727227650000|2024-09-25 01:27:30|45383.2|45363.2|45379.9|45359.9|45384.9|45364.9|45379.9|45359.9|1
1727228910000|2024-09-25 01:48:30|45232.6|45212.6|45228.4|45208.4|45233.4|45213.4|45228.4|45208.4|2
1727227660000|2024-09-25 01:27:40|45381.6|45361.6|45382.4|45362.4|45389.9|45369.9|45381.6|45361.6|5
1727228920000|2024-09-25 01:48:40|45225.9|45205.9|45229.1|45209.1|45229.1|45209.1|45225.9|45205.9|5
1727227670000|2024-09-25 01:27:50|45380.7|45360.7|45369.9|45349.9|45384.9|45364.9|45369.9|45349.9|25
1727228930000|2024-09-25 01:48:50|45230.9|45210.9|45228.4|45208.4|45231.6|45211.6|45228.4|45208.4|1
1727227680000|2024-09-25 01:28:00|45369.1|45349.1|45374.9|45354.9|45379.9|45359.9|45367.4|45347.4|29
1727228940000|2024-09-25 01:49:00|45227.6|45207.6|45222.6|45202.6|45227.6|45207.6|45217.6|45197.6|9
1727227690000|2024-09-25 01:28:10|45372.4|45352.4|45359|45339|45374.9|45354.9|45359|45339|1
1727228950000|2024-09-25 01:49:10|45220.9|45200.9|45210.1|45190.1|45220.9|45200.9|45210.1|45190.1|4
1727227700000|2024-09-25 01:28:20|45358.2|45338.2|45347.4|45327.4|45358.2|45338.2|45347.4|45327.4|10
1727228960000|2024-09-25 01:49:20|45211.8|45191.8|45219.1|45199.1|45219.1|45199.1|45206.6|45186.6|5
1727227710000|2024-09-25 01:28:30|45345.7|45325.7|45354.9|45334.9|45354.9|45334.9|45342.4|45322.4|13
1727228970000|2024-09-25 01:49:30|45220.9|45200.9|45228.4|45208.4|45228.4|45208.4|45218.4|45198.4|1
1727227720000|2024-09-25 01:28:40|45355.7|45335.7|45357.4|45337.4|45369.9|45349.9|45355.7|45335.7|21
1727228980000|2024-09-25 01:49:40|45225.9|45205.9|45227.6|45207.6|45228.4|45208.4|45225.9|45205.9|2
1727227730000|2024-09-25 01:28:50|45355.8|45335.8|45349.1|45329.1|45355.8|45335.8|45347.4|45327.4|10
1727228990000|2024-09-25 01:49:50|45228.4|45208.4|45227.6|45207.6|45230.1|45210.1|45223.4|45203.4|12
1727227740000|2024-09-25 01:29:00|45349.9|45329.9|45347.4|45327.4|45352.4|45332.4|45344.9|45324.9|4
1727229000000|2024-09-25 01:50:00|45230.9|45210.9|45235.9|45215.9|45237.6|45217.6|45230.9|45210.9|8
1727227750000|2024-09-25 01:29:10|45344.9|45324.9|45349.1|45329.1|45351.6|45331.6|45343.2|45323.2|8
1727229010000|2024-09-25 01:50:10|45232.6|45212.6|45230.9|45210.9|45237.6|45217.6|45224.1|45204.1|7
1727227760000|2024-09-25 01:29:20|45345.7|45325.7|45344.9|45324.9|45345.7|45325.7|45339.9|45319.9|3
1727229020000|2024-09-25 01:50:20|45232.6|45212.6|45227.6|45207.6|45232.6|45212.6|45222.6|45202.6|4
1727227770000|2024-09-25 01:29:30|45349.9|45329.9|45342.4|45322.4|45349.9|45329.9|45342.4|45322.4|15
1727229030000|2024-09-25 01:50:30|45231.8|45211.8|45245.9|45225.9|45245.9|45225.9|45231.8|45211.8|3
1727227780000|2024-09-25 01:29:40|45339.9|45319.9|45339.9|45319.9|45341.6|45321.6|45334.9|45314.9|6
1727229040000|2024-09-25 01:50:40|45247.6|45227.6|45275.9|45255.9|45275.9|45255.9|45247.6|45227.6|35
1727227790000|2024-09-25 01:29:50|45336.5|45316.5|45345.7|45325.7|45349.9|45329.9|45335.7|45315.7|3
1727229050000|2024-09-25 01:50:50|45278.4|45258.4|45280.9|45260.9|45282.6|45262.6|45275.9|45255.9|25
1727227800000|2024-09-25 01:30:00|45344.9|45324.9|45350.7|45330.7|45357.4|45337.4|45344.9|45324.9|7
1727229060000|2024-09-25 01:51:00|45279.2|45259.2|45296.7|45276.7|45296.7|45276.7|45278.4|45258.4|5
1727227810000|2024-09-25 01:30:10|45352.4|45332.4|45362.4|45342.4|45362.4|45342.4|45349.9|45329.9|9
1727229070000|2024-09-25 01:51:10|45298.4|45278.4|45291.7|45271.7|45301.7|45281.7|45291.7|45271.7|19
1727227820000|2024-09-25 01:30:20|45359.9|45339.9|45359.9|45339.9|45364.9|45344.9|45359.9|45339.9|5
1727229080000|2024-09-25 01:51:20|45290.9|45270.9|45279.9|45259.9|45291.7|45271.7|45279.9|45259.9|11
1727227830000|2024-09-25 01:30:30|45358.2|45338.2|45323.2|45303.2|45359.9|45339.9|45323.2|45303.2|16
1727229090000|2024-09-25 01:51:30|45279.2|45259.2|45296.7|45276.7|45296.7|45276.7|45274.2|45254.2|5
1727227840000|2024-09-25 01:30:40|45321.5|45301.5|45313.2|45293.2|45321.5|45301.5|45299.9|45279.9|55
1727229100000|2024-09-25 01:51:40|45298.4|45278.4|45304.9|45284.9|45309.2|45289.2|45296.7|45276.7|6
1727227850000|2024-09-25 01:30:50|45314.9|45294.9|45318.2|45298.2|45323.2|45303.2|45314.9|45294.9|16
1727229110000|2024-09-25 01:51:50|45308.4|45288.4|45317.4|45297.4|45317.4|45297.4|45308.4|45288.4|3
1727227860000|2024-09-25 01:31:00|45317.4|45297.4|45290.7|45270.7|45319.9|45299.9|45289|45269|31
1727229120000|2024-09-25 01:52:00|45319.2|45299.2|45318.4|45298.4|45334.2|45314.2|45318.4|45298.4|24
1727227870000|2024-09-25 01:31:10|45293.2|45273.2|45290.7|45270.7|45295.7|45275.7|45289|45269|25
1727229130000|2024-09-25 01:52:10|45314.9|45294.9|45313.4|45293.4|45314.9|45294.9|45306.7|45286.7|5
1727227880000|2024-09-25 01:31:20|45289.9|45269.9|45295.7|45275.7|45297.4|45277.4|45289.9|45269.9|6
1727229140000|2024-09-25 01:52:20|45316.7|45296.7|45311.5|45291.5|45317.4|45297.4|45311.5|45291.5|3
1727227890000|2024-09-25 01:31:30|45294.9|45274.9|45283.2|45263.2|45299.1|45279.1|45283.2|45263.2|16
1727229150000|2024-09-25 01:52:30|45314.2|45294.2|45319.2|45299.2|45319.2|45299.2|45314.2|45294.2|2
1727227900000|2024-09-25 01:31:40|45284.9|45264.9|45289.9|45269.9|45289.9|45269.9|45283.2|45263.2|11
1727229160000|2024-09-25 01:52:40|45320.9|45300.9|45316.7|45296.7|45320.9|45300.9|45316.7|45296.7|5
1727227910000|2024-09-25 01:31:50|45288.2|45268.2|45312.4|45292.4|45312.4|45292.4|45288.2|45268.2|22
1727229170000|2024-09-25 01:52:50|45314.9|45294.9|45314.2|45294.2|45318.4|45298.4|45309.2|45289.2|1
1727227920000|2024-09-25 01:32:00|45313.2|45293.2|45303.2|45283.2|45313.2|45293.2|45303.2|45283.2|5
1727229180000|2024-09-25 01:53:00|45314.9|45294.9|45314.2|45294.2|45320.7|45300.7|45314.2|45294.2|6
1727227930000|2024-09-25 01:32:10|45304.9|45284.9|45315.7|45295.7|45315.7|45295.7|45304.9|45284.9|16
1727229190000|2024-09-25 01:53:10|45315.9|45295.9|45316.7|45296.7|45317.4|45297.4|45309.9|45289.9|7
1727227940000|2024-09-25 01:32:20|45319.9|45299.9|45324.9|45304.9|45324.9|45304.9|45311.5|45291.5|3
1727229200000|2024-09-25 01:53:20|45318.4|45298.4|45321.7|45301.7|45321.7|45301.7|45313.4|45293.4|11
1727227950000|2024-09-25 01:32:30|45323.2|45303.2|45308.2|45288.2|45324.9|45304.9|45308.2|45288.2|5
1727229210000|2024-09-25 01:53:30|45326.7|45306.7|45328.2|45308.2|45336.7|45316.7|45326.7|45306.7|5
1727227960000|2024-09-25 01:32:40|45309.9|45289.9|45289|45269|45309.9|45289.9|45289|45269|6
1727229220000|2024-09-25 01:53:40|45325.7|45305.7|45329.9|45309.9|45331.5|45311.5|45325.7|45305.7|9
1727227970000|2024-09-25 01:32:50|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45284.9|45264.9|4
1727229230000|2024-09-25 01:53:50|45328.2|45308.2|45319.9|45299.9|45331.7|45311.7|45319.9|45299.9|6
1727227980000|2024-09-25 01:33:00|45290.7|45270.7|45313.2|45293.2|45313.2|45293.2|45290.7|45270.7|6
1727229240000|2024-09-25 01:54:00|45321.7|45301.7|45330|45310|45334.9|45314.9|45321.7|45301.7|22
1727227990000|2024-09-25 01:33:10|45314.9|45294.9|45305.7|45285.7|45314.9|45294.9|45305.7|45285.7|5
1727229250000|2024-09-25 01:54:10|45331.7|45311.7|45351.7|45331.7|45351.7|45331.7|45331.7|45311.7|13
1727228000000|2024-09-25 01:33:20|45303.2|45283.2|45281.5|45261.5|45303.2|45283.2|45281.5|45261.5|13
1727229260000|2024-09-25 01:54:20|45352.5|45332.5|45358.4|45338.4|45359.2|45339.2|45352.5|45332.5|15
1727228010000|2024-09-25 01:33:30|45280.7|45260.7|45270.7|45250.7|45280.7|45260.7|45270.7|45250.7|20
1727229270000|2024-09-25 01:54:30|45359.2|45339.2|45371.7|45351.7|45371.7|45351.7|45359.2|45339.2|23
1727228020000|2024-09-25 01:33:40|45273.2|45253.2|45268.2|45248.2|45274|45254|45267.3|45247.3|11
1727229280000|2024-09-25 01:54:40|45370|45350|45371.7|45351.7|45371.7|45351.7|45367.5|45347.5|4
1727228030000|2024-09-25 01:33:50|45270.7|45250.7|45272.4|45252.4|45272.4|45252.4|45270.7|45250.7|11
1727229290000|2024-09-25 01:54:50|45370|45350|45375|45355|45376.7|45356.7|45370|45350|5
1727228040000|2024-09-25 01:34:00|45274.9|45254.9|45288.2|45268.2|45288.2|45268.2|45274.9|45254.9|6
1727229300000|2024-09-25 01:55:00|45378.4|45358.4|45360|45340|45379.2|45359.2|45360|45340|7
1727228050000|2024-09-25 01:34:10|45286.5|45266.5|45282.4|45262.4|45286.5|45266.5|45278.2|45258.2|12
1727229310000|2024-09-25 01:55:10|45361.7|45341.7|45370|45350|45374.2|45354.2|45360|45340|5
1727228060000|2024-09-25 01:34:20|45284.1|45264.1|45295.7|45275.7|45297.4|45277.4|45282.4|45262.4|6
1727229320000|2024-09-25 01:55:20|45367.5|45347.5|45379.2|45359.2|45379.2|45359.2|45367.5|45347.5|3
1727228070000|2024-09-25 01:34:30|45294|45274|45290.7|45270.7|45295.7|45275.7|45290.7|45270.7|4
1727229330000|2024-09-25 01:55:30|45375|45355|45395.7|45375.7|45397.5|45377.5|45375|45355|6
1727228080000|2024-09-25 01:34:40|45285.7|45265.7|45296.6|45276.6|45297.4|45277.4|45284.9|45264.9|9
1727229340000|2024-09-25 01:55:40|45395|45375|45390.7|45370.7|45395.7|45375.7|45390|45370|1
1727228090000|2024-09-25 01:34:50|45294.1|45274.1|45281.6|45261.6|45294.1|45274.1|45281.6|45261.6|10
1727229350000|2024-09-25 01:55:50|45390|45370|45394.2|45374.2|45395|45375|45385|45365|1
1727228100000|2024-09-25 01:35:00|45280.8|45260.8|45305.8|45285.8|45305.8|45285.8|45280.8|45260.8|13
1727229360000|2024-09-25 01:56:00|45395|45375|45390|45370|45396.7|45376.7|45390|45370|8
1727228110000|2024-09-25 01:35:10|45303.3|45283.3|45284.1|45264.1|45303.3|45283.3|45284.1|45264.1|4
1727229370000|2024-09-25 01:56:10|45385|45365|45370|45350|45385|45365|45370|45350|7
1727228120000|2024-09-25 01:35:20|45279.1|45259.1|45288.3|45268.3|45290|45270|45268.3|45248.3|8
1727229380000|2024-09-25 01:56:20|45368.2|45348.2|45360.7|45340.7|45368.2|45348.2|45360.7|45340.7|0
1727228130000|2024-09-25 01:35:30|45290|45270|45289.1|45269.1|45293.3|45273.3|45288.3|45268.3|2
1727229390000|2024-09-25 01:56:30|45362.5|45342.5|45360|45340|45362.5|45342.5|45357.5|45337.5|17
1727228140000|2024-09-25 01:35:40|45290.8|45270.8|45303.3|45283.3|45303.3|45283.3|45288.3|45268.3|7
1727229400000|2024-09-25 01:56:40|45359.2|45339.2|45366.7|45346.7|45370|45350|45357.5|45337.5|7
1727228150000|2024-09-25 01:35:50|45305|45285|45293.3|45273.3|45310.8|45290.8|45293.3|45273.3|29
1727229410000|2024-09-25 01:56:50|45365|45345|45367.5|45347.5|45367.5|45347.5|45362.5|45342.5|4
1727228160000|2024-09-25 01:36:00|45289.9|45269.9|45280.8|45260.8|45292.5|45272.5|45280.8|45260.8|16
1727229420000|2024-09-25 01:57:00|45370|45350|45380.7|45360.7|45385|45365|45370|45350|5
1727228170000|2024-09-25 01:36:10|45279.1|45259.1|45272.5|45252.5|45282.5|45262.5|45267.5|45247.5|36
1727229430000|2024-09-25 01:57:10|45380|45360|45394.2|45374.2|45394.2|45374.2|45377.5|45357.5|3
1727228180000|2024-09-25 01:36:20|45273.3|45253.3|45279.1|45259.1|45285|45265|45273.3|45253.3|18
1727229440000|2024-09-25 01:57:20|45395.9|45375.9|45405|45385|45405|45385|45394.2|45374.2|3
1727228190000|2024-09-25 01:36:30|45275.8|45255.8|45260.8|45240.8|45275.8|45255.8|45260.8|45240.8|8
1727229450000|2024-09-25 01:57:30|45405.7|45385.7|45406.7|45386.7|45410|45390|45405|45385|5
1727228200000|2024-09-25 01:36:40|45262.5|45242.5|45283.3|45263.3|45283.3|45263.3|45262.5|45242.5|19
1727229460000|2024-09-25 01:57:40|45405|45385|45390.8|45370.8|45405|45385|45390.8|45370.8|2
1727228210000|2024-09-25 01:36:50|45282.5|45262.5|45278.3|45258.3|45282.5|45262.5|45275.8|45255.8|23
1727229470000|2024-09-25 01:57:50|45388.3|45368.3|45385|45365|45390.8|45370.8|45380|45360|7
1727228220000|2024-09-25 01:37:00|45280|45260|45300.8|45280.8|45305|45285|45280|45260|6
1727229480000|2024-09-25 01:58:00|45383.3|45363.3|45385|45365|45386.7|45366.7|45382.5|45362.5|5
1727228230000|2024-09-25 01:37:10|45303.3|45283.3|45308.3|45288.3|45310.8|45290.8|45303.3|45283.3|14
1727229490000|2024-09-25 01:58:10|45386.7|45366.7|45386.7|45366.7|45387.5|45367.5|45382.5|45362.5|0
1727228240000|2024-09-25 01:37:20|45309.1|45289.1|45302.5|45282.5|45310.8|45290.8|45302.5|45282.5|11
1727229500000|2024-09-25 01:58:20|45390|45370|45391.7|45371.7|45396.7|45376.7|45390|45370|1
1727228250000|2024-09-25 01:37:30|45300.8|45280.8|45305.8|45285.8|45305.8|45285.8|45298.3|45278.3|6
1727229510000|2024-09-25 01:58:30|45390|45370|45386.7|45366.7|45390|45370|45383.4|45363.4|2
1727229520000|2024-09-25 01:58:40|45385|45365|45377.5|45357.5|45385|45365|45377.5|45357.5|10
1727228260000|2024-09-25 01:37:40|45303.3|45283.3|45300|45280|45309.1|45289.1|45300|45280|6
1727229530000|2024-09-25 01:58:50|45379.2|45359.2|45395|45375|45395|45375|45379.2|45359.2|13
1727228270000|2024-09-25 01:37:50|45296.6|45276.6|45283.3|45263.3|45296.6|45276.6|45283.3|45263.3|3
1727229540000|2024-09-25 01:59:00|45396.7|45376.7|45404.2|45384.2|45404.2|45384.2|45396.7|45376.7|42
1727229550000|2024-09-25 01:59:10|45405.9|45385.9|45395|45375|45406.7|45386.7|45395|45375|5
1727228280000|2024-09-25 01:38:00|45280.8|45260.8|45268.3|45248.3|45280.8|45260.8|45268.3|45248.3|6
1727229560000|2024-09-25 01:59:20|45396.7|45376.7|45385|45365|45396.7|45376.7|45385|45365|2
1727228290000|2024-09-25 01:38:10|45264.9|45244.9|45285|45265|45286.7|45266.7|45264.1|45244.1|10
1727229570000|2024-09-25 01:59:30|45384.2|45364.2|45401.7|45381.7|45403.4|45383.4|45380.8|45360.8|9
1727228300000|2024-09-25 01:38:20|45287.5|45267.5|45293.3|45273.3|45302.5|45282.5|45287.5|45267.5|20
1727229580000|2024-09-25 01:59:40|45404.2|45384.2|45404.2|45384.2|45408.4|45388.4|45404.2|45384.2|30
1727228310000|2024-09-25 01:38:30|45290.8|45270.8|45282.5|45262.5|45290.8|45270.8|45280|45260|4
1727229590000|2024-09-25 01:59:50|45400|45380|45400|45380|45401.7|45381.7|45396.7|45376.7|22
1727228320000|2024-09-25 01:38:40|45280.8|45260.8|45290.8|45270.8|45292.5|45272.5|45280.8|45260.8|2
1727228330000|2024-09-25 01:38:50|45292.5|45272.5|45302.5|45282.5|45303.3|45283.3|45292.5|45272.5|4
1727229600000|2024-09-25 02:00:00|45399.2|45379.2|45377.5|45357.5|45401.7|45381.7|45377.5|45357.5|4
1727228340000|2024-09-25 01:39:00|45303.3|45283.3|45322.5|45302.5|45322.5|45302.5|45302.5|45282.5|7
1727229610000|2024-09-25 02:00:10|45375.8|45355.8|45379.2|45359.2|45380|45360|45365|45345|7
1727228350000|2024-09-25 01:39:10|45323.3|45303.3|45309.9|45289.9|45323.3|45303.3|45309.9|45289.9|9
1727229620000|2024-09-25 02:00:20|45380|45360|45380|45360|45384.2|45364.2|45376.7|45356.7|4
1727228360000|2024-09-25 01:39:20|45309.1|45289.1|45313.3|45293.3|45313.3|45293.3|45308.3|45288.3|3
1727229630000|2024-09-25 02:00:30|45376.7|45356.7|45395|45375|45399.2|45379.2|45376.7|45356.7|6
1727229640000|2024-09-25 02:00:40|45394.2|45374.2|45401.7|45381.7|45401.7|45381.7|45394.2|45374.2|5
1727228370000|2024-09-25 01:39:30|45315|45295|45320.8|45300.8|45325.8|45305.8|45315|45295|5
1727229650000|2024-09-25 02:00:50|45400|45380|45405.9|45385.9|45405.9|45385.9|45396.7|45376.7|6
1727228380000|2024-09-25 01:39:40|45318.3|45298.3|45310.8|45290.8|45318.3|45298.3|45310.8|45290.8|9
1727229660000|2024-09-25 02:01:00|45406.7|45386.7|45410|45390|45410|45390|45406.7|45386.7|13
1727228390000|2024-09-25 01:39:50|45308.3|45288.3|45327.5|45307.5|45327.5|45307.5|45308.3|45288.3|9
1727229670000|2024-09-25 02:01:10|45407.5|45387.5|45410|45390|45410|45390|45405|45385|8
1727228400000|2024-09-25 01:40:00|45332.5|45312.5|45338.3|45318.3|45340|45320|45332.5|45312.5|17
1727229680000|2024-09-25 02:01:20|45410.8|45390.8|45395|45375|45410.8|45390.8|45395|45375|9
1727228410000|2024-09-25 01:40:10|45340|45320|45340.8|45320.8|45343.3|45323.3|45338.3|45318.3|10
1727229690000|2024-09-25 02:01:30|45396.7|45376.7|45391.7|45371.7|45396.7|45376.7|45385|45365|21
1727228420000|2024-09-25 01:40:20|45341.6|45321.6|45345|45325|45345|45325|45341.6|45321.6|17
1727229700000|2024-09-25 02:01:40|45390|45370|45398.3|45378.3|45405|45385|45390|45370|2
1727228430000|2024-09-25 01:40:30|45349.3|45329.3|45357.5|45337.5|45357.5|45337.5|45347.5|45327.5|12
1727229710000|2024-09-25 02:01:50|45396.7|45376.7|45393.4|45373.4|45402.6|45382.6|45391.7|45371.7|13
1727228440000|2024-09-25 01:40:40|45362.5|45342.5|45374.1|45354.1|45376.6|45356.6|45362.5|45342.5|6
1727229720000|2024-09-25 02:02:00|45391.7|45371.7|45385.1|45365.1|45391.7|45371.7|45385.1|45365.1|1
1727228450000|2024-09-25 01:40:50|45375.8|45355.8|45369.1|45349.1|45375.8|45355.8|45369.1|45349.1|4
1727229730000|2024-09-25 02:02:10|45385.9|45365.9|45381.7|45361.7|45385.9|45365.9|45372.5|45352.5|6
1727229740000|2024-09-25 02:02:20|45383.4|45363.4|45391.7|45371.7|45391.7|45371.7|45383.4|45363.4|1
1727228460000|2024-09-25 01:41:00|45368.3|45348.3|45360.8|45340.8|45368.3|45348.3|45356.6|45336.6|2
1727229750000|2024-09-25 02:02:30|45390|45370|45379.2|45359.2|45390|45370|45379.2|45359.2|1
1727228470000|2024-09-25 01:41:10|45363.3|45343.3|45350.8|45330.8|45365.8|45345.8|45350.8|45330.8|8
1727229760000|2024-09-25 02:02:40|45376.7|45356.7|45371.7|45351.7|45376.7|45356.7|45371.7|45351.7|2
1727229770000|2024-09-25 02:02:50|45373.4|45353.4|45366.7|45346.7|45373.4|45353.4|45366.7|45346.7|2
1727228480000|2024-09-25 01:41:20|45349.1|45329.1|45348.3|45328.3|45357.5|45337.5|45343.3|45323.3|13
1727229780000|2024-09-25 02:03:00|45365|45345|45349.2|45329.2|45369.2|45349.2|45349.2|45329.2|5
1727228490000|2024-09-25 01:41:30|45345.8|45325.8|45333.3|45313.3|45345.8|45325.8|45333.3|45313.3|6
1727229790000|2024-09-25 02:03:10|45347.5|45327.5|45353.4|45333.4|45353.4|45333.4|45341.7|45321.7|14
1727229800000|2024-09-25 02:03:20|45356.7|45336.7|45361.7|45341.7|45364.2|45344.2|45356.7|45336.7|1
1727228500000|2024-09-25 01:41:40|45328.3|45308.3|45313.3|45293.3|45328.3|45308.3|45313.3|45293.3|6
1727229810000|2024-09-25 02:03:30|45363.4|45343.4|45381.7|45361.7|45381.7|45361.7|45361.7|45341.7|5
1727229820000|2024-09-25 02:03:40|45380|45360|45382.6|45362.6|45382.6|45362.6|45379.2|45359.2|3
1727228510000|2024-09-25 01:41:50|45315|45295|45303.3|45283.3|45315.8|45295.8|45303.3|45283.3|3
1727229830000|2024-09-25 02:03:50|45379.2|45359.2|45374.2|45354.2|45379.2|45359.2|45374.2|45354.2|0
1727228520000|2024-09-25 01:42:00|45302.5|45282.5|45299.1|45279.1|45303.3|45283.3|45299.1|45279.1|7
1727229840000|2024-09-25 02:04:00|45373.4|45353.4|45364.2|45344.2|45373.4|45353.4|45364.2|45344.2|6
1727229850000|2024-09-25 02:04:10|45361.7|45341.7|45371.7|45351.7|45373.4|45353.4|45359.2|45339.2|6
1727228530000|2024-09-25 01:42:10|45300.8|45280.8|45298.3|45278.3|45302.5|45282.5|45293.3|45273.3|15
1727229860000|2024-09-25 02:04:20|45374.2|45354.2|45367.5|45347.5|45374.2|45354.2|45364.2|45344.2|9
1727228540000|2024-09-25 01:42:20|45296.6|45276.6|45286.6|45266.6|45296.6|45276.6|45286.6|45266.6|3
1727229870000|2024-09-25 02:04:30|45366.7|45346.7|45370|45350|45376.7|45356.7|45366.7|45346.7|2
1727229880000|2024-09-25 02:04:40|45369.2|45349.2|45366.7|45346.7|45371.7|45351.7|45366.7|45346.7|12
1727228550000|2024-09-25 01:42:30|45288.3|45268.3|45278.3|45258.3|45295.8|45275.8|45278.3|45258.3|8
1727229890000|2024-09-25 02:04:50|45368.4|45348.4|45381.7|45361.7|45381.7|45361.7|45368.4|45348.4|7
1727228560000|2024-09-25 01:42:40|45280.8|45260.8|45273.3|45253.3|45281.6|45261.6|45263.3|45243.3|23
1727229900000|2024-09-25 02:05:00|45384.2|45364.2|45387.5|45367.5|45389.2|45369.2|45384.2|45364.2|3
1727228570000|2024-09-25 01:42:50|45277.5|45257.5|45285.8|45265.8|45285.8|45265.8|45273.3|45253.3|4
1727229910000|2024-09-25 02:05:10|45386.7|45366.7|45394.2|45374.2|45394.2|45374.2|45386.7|45366.7|3
1727228580000|2024-09-25 01:43:00|45288.3|45268.3|45292.5|45272.5|45292.5|45272.5|45280.8|45260.8|13
1727229920000|2024-09-25 02:05:20|45392.5|45372.5|45389.2|45369.2|45392.5|45372.5|45386.7|45366.7|6
1727228590000|2024-09-25 01:43:10|45291.8|45271.8|45270|45250|45291.8|45271.8|45270|45250|4
1727229930000|2024-09-25 02:05:30|45388.4|45368.4|45403.4|45383.4|45403.4|45383.4|45386.7|45366.7|6
1727229940000|2024-09-25 02:05:40|45404.2|45384.2|45412.6|45392.6|45412.6|45392.6|45404.2|45384.2|52
1727228600000|2024-09-25 01:43:20|45270.8|45250.8|45272.5|45252.5|45273.3|45253.3|45267.5|45247.5|11
1727229950000|2024-09-25 02:05:50|45415.1|45395.1|45428.4|45408.4|45428.4|45408.4|45415.1|45395.1|6
1727228610000|2024-09-25 01:43:30|45270.8|45250.8|45281.8|45261.8|45281.8|45261.8|45268.3|45248.3|2
1727229960000|2024-09-25 02:06:00|45429.2|45409.2|45415.8|45395.8|45429.2|45409.2|45415.8|45395.8|8
1727228620000|2024-09-25 01:43:40|45280.1|45260.1|45268.3|45248.3|45280.8|45260.8|45265.8|45245.8|6
1727229970000|2024-09-25 02:06:10|45414.2|45394.2|45412.6|45392.6|45416.7|45396.7|45409.2|45389.2|6
1727228630000|2024-09-25 01:43:50|45266.6|45246.6|45275.8|45255.8|45277.6|45257.6|45263.3|45243.3|2
1727229980000|2024-09-25 02:06:20|45410.9|45390.9|45414.2|45394.2|45416.7|45396.7|45410.9|45390.9|0
1727228640000|2024-09-25 01:44:00|45274.1|45254.1|45280.8|45260.8|45282.6|45262.6|45272.6|45252.6|5
1727229990000|2024-09-25 02:06:30|45415.9|45395.9|45409.2|45389.2|45416.7|45396.7|45409.2|45389.2|10
1727228650000|2024-09-25 01:44:10|45275.8|45255.8|45268.3|45248.3|45275.8|45255.8|45262.6|45242.6|4
1727230000000|2024-09-25 02:06:40|45407.5|45387.5|45396.7|45376.7|45409.2|45389.2|45396.7|45376.7|2
1727228660000|2024-09-25 01:44:20|45267.6|45247.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|4
1727230010000|2024-09-25 02:06:50|45399.2|45379.2|45398.4|45378.4|45399.2|45379.2|45394.2|45374.2|2
1727228670000|2024-09-25 01:44:30|45265.8|45245.8|45272.6|45252.6|45272.6|45252.6|45263.3|45243.3|1
1727230020000|2024-09-25 02:07:00|45400.1|45380.1|45399.2|45379.2|45400.1|45380.1|45395.9|45375.9|2
1727228680000|2024-09-25 01:44:40|45270.8|45250.8|45270.1|45250.1|45272.6|45252.6|45268.3|45248.3|3
1727230030000|2024-09-25 02:07:10|45400.9|45380.9|45419.2|45399.2|45419.2|45399.2|45400.9|45380.9|9
1727228690000|2024-09-25 01:44:50|45267.6|45247.6|45277.6|45257.6|45278.3|45258.3|45267.6|45247.6|5
1727230040000|2024-09-25 02:07:20|45420.9|45400.9|45419.2|45399.2|45422.6|45402.6|45419.2|45399.2|2
1727230050000|2024-09-25 02:07:30|45420.9|45400.9|45416.6|45396.6|45420.9|45400.9|45416.6|45396.6|1
1727228700000|2024-09-25 01:45:00|45276.8|45256.8|45264.1|45244.1|45282.6|45262.6|45264.1|45244.1|6
1727230060000|2024-09-25 02:07:40|45415.8|45395.8|45417.5|45397.5|45420|45400|45415.8|45395.8|0
1727228710000|2024-09-25 01:45:10|45262.4|45242.4|45262.6|45242.6|45264.1|45244.1|45250.8|45230.8|26
1727230070000|2024-09-25 02:07:50|45420|45400|45414.2|45394.2|45420|45400|45414.2|45394.2|2
1727228720000|2024-09-25 01:45:20|45260.8|45240.8|45272.6|45252.6|45272.6|45252.6|45260.8|45240.8|4
1727230080000|2024-09-25 02:08:00|45412.5|45392.5|45405|45385|45412.5|45392.5|45405|45385|2
1727228730000|2024-09-25 01:45:30|45275.1|45255.1|45263.3|45243.3|45275.1|45255.1|45263.3|45243.3|1
1727230090000|2024-09-25 02:08:10|45406.7|45386.7|45415|45395|45416.7|45396.7|45405|45385|1
1727228740000|2024-09-25 01:45:40|45264.1|45244.1|45233.3|45213.3|45264.1|45244.1|45231.6|45211.6|19
1727230100000|2024-09-25 02:08:20|45414.2|45394.2|45411.7|45391.7|45414.2|45394.2|45409.2|45389.2|1
1727228750000|2024-09-25 01:45:50|45232.6|45212.6|45227.6|45207.6|45235.1|45215.1|45227.6|45207.6|14
1727230110000|2024-09-25 02:08:30|45410|45390|45411.7|45391.7|45411.7|45391.7|45406.7|45386.7|1
1727228760000|2024-09-25 01:46:00|45228.3|45208.3|45243.3|45223.3|45248.3|45228.3|45228.3|45208.3|24
1727230120000|2024-09-25 02:08:40|45413.4|45393.4|45416.7|45396.7|45416.7|45396.7|45413.4|45393.4|1
1727230130000|2024-09-25 02:08:50|45415.9|45395.9|45414.2|45394.2|45418.4|45398.4|45414.2|45394.2|0
1727228770000|2024-09-25 01:46:10|45245.1|45225.1|45253.3|45233.3|45253.3|45233.3|45243.3|45223.3|14
1727230140000|2024-09-25 02:09:00|45412.5|45392.5|45413.4|45393.4|45418.4|45398.4|45412.5|45392.5|3
1727228780000|2024-09-25 01:46:20|45252.6|45232.6|45240.8|45220.8|45253.3|45233.3|45240.8|45220.8|8
1727230150000|2024-09-25 02:09:10|45414.2|45394.2|45409.2|45389.2|45414.2|45394.2|45409.2|45389.2|0
1727228790000|2024-09-25 01:46:30|45242.6|45222.6|45245.1|45225.1|45245.1|45225.1|45240.8|45220.8|1
1727230160000|2024-09-25 02:09:20|45410|45390|45414.2|45394.2|45414.2|45394.2|45409.2|45389.2|0
1727228800000|2024-09-25 01:46:40|45243.3|45223.3|45223.3|45203.3|45243.3|45223.3|45223.3|45203.3|8
1727230170000|2024-09-25 02:09:30|45416.7|45396.7|45415.9|45395.9|45416.7|45396.7|45414.2|45394.2|0
1727228810000|2024-09-25 01:46:50|45222.6|45202.6|45235.1|45215.1|45235.1|45215.1|45220.8|45200.8|8
1727230180000|2024-09-25 02:09:40|45416.7|45396.7|45422.6|45402.6|45424.3|45404.3|45416.7|45396.7|1
1727228820000|2024-09-25 01:47:00|45238.5|45218.5|45250.8|45230.8|45258.3|45238.3|45238.5|45218.5|12
1727230190000|2024-09-25 02:09:50|45420.9|45400.9|45421.7|45401.7|45422.6|45402.6|45419.2|45399.2|5
1727228830000|2024-09-25 01:47:10|45248.4|45228.4|45228.4|45208.4|45248.4|45228.4|45228.4|45208.4|26
1727230200000|2024-09-25 02:10:00|45420.9|45400.9|45421.7|45401.7|45424.2|45404.2|45419.2|45399.2|3
1727228840000|2024-09-25 01:47:20|45230.9|45210.9|45220.9|45200.9|45230.9|45210.9|45220.9|45200.9|16
1727230210000|2024-09-25 02:10:10|45420.9|45400.9|45409.2|45389.2|45420.9|45400.9|45409.2|45389.2|0
1727228850000|2024-09-25 01:47:30|45223.4|45203.4|45208.4|45188.4|45223.4|45203.4|45203.4|45183.4|12
1727230220000|2024-09-25 02:10:20|45406.7|45386.7|45409.2|45389.2|45410|45390|45406.7|45386.7|1
1727228860000|2024-09-25 01:47:40|45210.9|45190.9|45213.4|45193.4|45219.1|45199.1|45210.9|45190.9|12
1727230230000|2024-09-25 02:10:30|45411.7|45391.7|45421.7|45401.7|45421.7|45401.7|45411.7|45391.7|1
1727228870000|2024-09-25 01:47:50|45211.6|45191.6|45205.1|45185.1|45211.6|45191.6|45201.6|45181.6|9
1727230240000|2024-09-25 02:10:40|45420.9|45400.9|45414.2|45394.2|45421.7|45401.7|45414.2|45394.2|1
1727228880000|2024-09-25 01:48:00|45205.9|45185.9|45230.9|45210.9|45232.6|45212.6|45205.9|45185.9|15
1727230250000|2024-09-25 02:10:50|45415.9|45395.9|45417.6|45397.6|45417.6|45397.6|45414.2|45394.2|0
1727228890000|2024-09-25 01:48:10|45232.6|45212.6|45223.4|45203.4|45233.4|45213.4|45223.4|45203.4|5
1727230260000|2024-09-25 02:11:00|45418.4|45398.4|45414.2|45394.2|45419.2|45399.2|45414.2|45394.2|0
1727228900000|2024-09-25 01:48:20|45222.6|45202.6|45230.9|45210.9|45235.9|45215.9|45222.6|45202.6|6
1727230270000|2024-09-25 02:11:10|45413.4|45393.4|45412.5|45392.5|45414.2|45394.2|45411.7|45391.7|0
1727228910000|2024-09-25 01:48:30|45232.6|45212.6|45228.4|45208.4|45233.4|45213.4|45228.4|45208.4|2
1727230280000|2024-09-25 02:11:20|45411.7|45391.7|45406.7|45386.7|45411.7|45391.7|45404.2|45384.2|2
1727228920000|2024-09-25 01:48:40|45225.9|45205.9|45229.1|45209.1|45229.1|45209.1|45225.9|45205.9|5
1727230290000|2024-09-25 02:11:30|45408.4|45388.4|45418.4|45398.4|45418.4|45398.4|45408.4|45388.4|7
1727228930000|2024-09-25 01:48:50|45230.9|45210.9|45228.4|45208.4|45231.6|45211.6|45228.4|45208.4|1
1727230300000|2024-09-25 02:11:40|45415.9|45395.9|45415.9|45395.9|45415.9|45395.9|45415.9|45395.9|1
1727228940000|2024-09-25 01:49:00|45227.6|45207.6|45222.6|45202.6|45227.6|45207.6|45217.6|45197.6|9
1727230310000|2024-09-25 02:11:50|45418.4|45398.4|45423.4|45403.4|45423.4|45403.4|45414.2|45394.2|8
1727228950000|2024-09-25 01:49:10|45220.9|45200.9|45210.1|45190.1|45220.9|45200.9|45210.1|45190.1|4
1727230320000|2024-09-25 02:12:00|45428.4|45408.4|45421.7|45401.7|45430.9|45410.9|45421.7|45401.7|6
1727228960000|2024-09-25 01:49:20|45211.8|45191.8|45219.1|45199.1|45219.1|45199.1|45206.6|45186.6|5
1727230330000|2024-09-25 02:12:10|45419.2|45399.2|45406.7|45386.7|45419.2|45399.2|45406.7|45386.7|2
1727228970000|2024-09-25 01:49:30|45220.9|45200.9|45228.4|45208.4|45228.4|45208.4|45218.4|45198.4|1
1727230340000|2024-09-25 02:12:20|45401.7|45381.7|45404.2|45384.2|45412.6|45392.6|45401.7|45381.7|4
1727228980000|2024-09-25 01:49:40|45225.9|45205.9|45227.6|45207.6|45228.4|45208.4|45225.9|45205.9|2
1727230350000|2024-09-25 02:12:30|45403.4|45383.4|45386.7|45366.7|45403.4|45383.4|45386.7|45366.7|2
1727228990000|2024-09-25 01:49:50|45228.4|45208.4|45227.6|45207.6|45230.1|45210.1|45223.4|45203.4|12
1727230360000|2024-09-25 02:12:40|45385|45365|45365.9|45345.9|45389.2|45369.2|45364.2|45344.2|7
1727230370000|2024-09-25 02:12:50|45366.7|45346.7|45361.7|45341.7|45368.4|45348.4|45361.7|45341.7|8
1727229000000|2024-09-25 01:50:00|45230.9|45210.9|45235.9|45215.9|45237.6|45217.6|45230.9|45210.9|8
1727230380000|2024-09-25 02:13:00|45363.4|45343.4|45368.4|45348.4|45368.4|45348.4|45361.7|45341.7|2
1727229010000|2024-09-25 01:50:10|45232.6|45212.6|45230.9|45210.9|45237.6|45217.6|45224.1|45204.1|7
1727230390000|2024-09-25 02:13:10|45370.1|45350.1|45368.4|45348.4|45370.9|45350.9|45368.4|45348.4|0
1727229020000|2024-09-25 01:50:20|45232.6|45212.6|45227.6|45207.6|45232.6|45212.6|45222.6|45202.6|4
1727230400000|2024-09-25 02:13:20|45366.7|45346.7|45363.4|45343.4|45366.7|45346.7|45363.4|45343.4|1
1727229030000|2024-09-25 01:50:30|45231.8|45211.8|45245.9|45225.9|45245.9|45225.9|45231.8|45211.8|3
1727230410000|2024-09-25 02:13:30|45358.4|45338.4|45355|45335|45358.4|45338.4|45355|45335|0
1727229040000|2024-09-25 01:50:40|45247.6|45227.6|45275.9|45255.9|45275.9|45255.9|45247.6|45227.6|35
1727230420000|2024-09-25 02:13:40|45356.7|45336.7|45353.4|45333.4|45356.7|45336.7|45353.4|45333.4|0
1727229050000|2024-09-25 01:50:50|45278.4|45258.4|45280.9|45260.9|45282.6|45262.6|45275.9|45255.9|25
1727230430000|2024-09-25 02:13:50|45355.9|45335.9|45353.4|45333.4|45355.9|45335.9|45353.4|45333.4|3
1727229060000|2024-09-25 01:51:00|45279.2|45259.2|45296.7|45276.7|45296.7|45276.7|45278.4|45258.4|5
1727230440000|2024-09-25 02:14:00|45354.2|45334.2|45355.9|45335.9|45355.9|45335.9|45353.4|45333.4|4
1727229070000|2024-09-25 01:51:10|45298.4|45278.4|45291.7|45271.7|45301.7|45281.7|45291.7|45271.7|19
1727230450000|2024-09-25 02:14:10|45355.1|45335.1|45356.7|45336.7|45358.4|45338.4|45353.4|45333.4|6
1727229080000|2024-09-25 01:51:20|45290.9|45270.9|45279.9|45259.9|45291.7|45271.7|45279.9|45259.9|11
1727230460000|2024-09-25 02:14:20|45355.9|45335.9|45358.4|45338.4|45362.6|45342.6|45355.9|45335.9|0
1727229090000|2024-09-25 01:51:30|45279.2|45259.2|45296.7|45276.7|45296.7|45276.7|45274.2|45254.2|5
1727230470000|2024-09-25 02:14:30|45356.7|45336.7|45355.9|45335.9|45358.4|45338.4|45355.9|45335.9|0
1727229100000|2024-09-25 01:51:40|45298.4|45278.4|45304.9|45284.9|45309.2|45289.2|45296.7|45276.7|6
1727230480000|2024-09-25 02:14:40|45353.4|45333.4|45358.4|45338.4|45358.4|45338.4|45353.4|45333.4|1
1727229110000|2024-09-25 01:51:50|45308.4|45288.4|45317.4|45297.4|45317.4|45297.4|45308.4|45288.4|3
1727230490000|2024-09-25 02:14:50|45360.1|45340.1|45363.4|45343.4|45363.4|45343.4|45358.4|45338.4|9
1727229120000|2024-09-25 01:52:00|45319.2|45299.2|45318.4|45298.4|45334.2|45314.2|45318.4|45298.4|24
1727229130000|2024-09-25 01:52:10|45314.9|45294.9|45313.4|45293.4|45314.9|45294.9|45306.7|45286.7|5
1727230500000|2024-09-25 02:15:00|45360.9|45340.9|45365.9|45345.9|45368.4|45348.4|45360.9|45340.9|3
1727229140000|2024-09-25 01:52:20|45316.7|45296.7|45311.5|45291.5|45317.4|45297.4|45311.5|45291.5|3
1727230510000|2024-09-25 02:15:10|||||||||1
1727229150000|2024-09-25 01:52:30|45314.2|45294.2|45319.2|45299.2|45319.2|45299.2|45314.2|45294.2|2
1727230520000|2024-09-25 02:15:20|45367.6|45347.6|45363.4|45343.4|45368.4|45348.4|45363.4|45343.4|2
1727229160000|2024-09-25 01:52:40|45320.9|45300.9|45316.7|45296.7|45320.9|45300.9|45316.7|45296.7|5
1727230530000|2024-09-25 02:15:30|45365.9|45345.9|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|0
1727229170000|2024-09-25 01:52:50|45314.9|45294.9|45314.2|45294.2|45318.4|45298.4|45309.2|45289.2|1
1727230540000|2024-09-25 02:15:40|45361.7|45341.7|45365.9|45345.9|45365.9|45345.9|45361.7|45341.7|4
1727229180000|2024-09-25 01:53:00|45314.9|45294.9|45314.2|45294.2|45320.7|45300.7|45314.2|45294.2|6
1727230550000|2024-09-25 02:15:50|45368.4|45348.4|45370.9|45350.9|45370.9|45350.9|45368.4|45348.4|2
1727229190000|2024-09-25 01:53:10|45315.9|45295.9|45316.7|45296.7|45317.4|45297.4|45309.9|45289.9|7
1727230560000|2024-09-25 02:16:00|45374.3|45354.3|45369.2|45349.2|45379.2|45359.2|45367.5|45347.5|6
1727229200000|2024-09-25 01:53:20|45318.4|45298.4|45321.7|45301.7|45321.7|45301.7|45313.4|45293.4|11
1727230570000|2024-09-25 02:16:10|45370.9|45350.9|45375.9|45355.9|45375.9|45355.9|45368.4|45348.4|2
1727229210000|2024-09-25 01:53:30|45326.7|45306.7|45328.2|45308.2|45336.7|45316.7|45326.7|45306.7|5
1727230580000|2024-09-25 02:16:20|45377.6|45357.6|45388.4|45368.4|45388.4|45368.4|45377.6|45357.6|3
1727229220000|2024-09-25 01:53:40|45325.7|45305.7|45329.9|45309.9|45331.5|45311.5|45325.7|45305.7|9
1727230590000|2024-09-25 02:16:30|||||||||3
1727229230000|2024-09-25 01:53:50|45328.2|45308.2|45319.9|45299.9|45331.7|45311.7|45319.9|45299.9|6
1727230600000|2024-09-25 02:16:40|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|0
1727229240000|2024-09-25 01:54:00|45321.7|45301.7|45330|45310|45334.9|45314.9|45321.7|45301.7|22
1727230610000|2024-09-25 02:16:50|45392.6|45372.6|45395.9|45375.9|45395.9|45375.9|45392.6|45372.6|2
1727229250000|2024-09-25 01:54:10|45331.7|45311.7|45351.7|45331.7|45351.7|45331.7|45331.7|45311.7|13
1727230620000|2024-09-25 02:17:00|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|45393.4|45373.4|5
1727229260000|2024-09-25 01:54:20|45352.5|45332.5|45358.4|45338.4|45359.2|45339.2|45352.5|45332.5|15
1727230630000|2024-09-25 02:17:10|45399.2|45379.2|45400.9|45380.9|45400.9|45380.9|45399.2|45379.2|0
1727229270000|2024-09-25 01:54:30|45359.2|45339.2|45371.7|45351.7|45371.7|45351.7|45359.2|45339.2|23
1727230640000|2024-09-25 02:17:20|45403.4|45383.4|45398.4|45378.4|45403.4|45383.4|45398.4|45378.4|2
1727229280000|2024-09-25 01:54:40|45370|45350|45371.7|45351.7|45371.7|45351.7|45367.5|45347.5|4
1727230650000|2024-09-25 02:17:30|45396.8|45376.8|45393.4|45373.4|45396.8|45376.8|45393.4|45373.4|1
1727229290000|2024-09-25 01:54:50|45370|45350|45375|45355|45376.7|45356.7|45370|45350|5
1727230660000|2024-09-25 02:17:40|45390.9|45370.9|45393.4|45373.4|45393.4|45373.4|45390.9|45370.9|0
1727230670000|2024-09-25 02:17:50|45395.9|45375.9|45393.4|45373.4|45395.9|45375.9|45393.4|45373.4|0
1727229300000|2024-09-25 01:55:00|45378.4|45358.4|45360|45340|45379.2|45359.2|45360|45340|7
1727230680000|2024-09-25 02:18:00|||||||||1
1727229310000|2024-09-25 01:55:10|45361.7|45341.7|45370|45350|45374.2|45354.2|45360|45340|5
1727230690000|2024-09-25 02:18:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|1
1727229320000|2024-09-25 01:55:20|45367.5|45347.5|45379.2|45359.2|45379.2|45359.2|45367.5|45347.5|3
1727230700000|2024-09-25 02:18:20|45390.9|45370.9|45393.4|45373.4|45393.4|45373.4|45389.2|45369.2|2
1727229330000|2024-09-25 01:55:30|45375|45355|45395.7|45375.7|45397.5|45377.5|45375|45355|6
1727230720000|2024-09-25 02:18:40|||||||||2
1727229340000|2024-09-25 01:55:40|45395|45375|45390.7|45370.7|45395.7|45375.7|45390|45370|1
1727230730000|2024-09-25 02:18:50|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|0
1727229350000|2024-09-25 01:55:50|45390|45370|45394.2|45374.2|45395|45375|45385|45365|1
1727230740000|2024-09-25 02:19:00|45393.4|45373.4|45398.4|45378.4|45398.4|45378.4|45393.4|45373.4|0
1727229360000|2024-09-25 01:56:00|45395|45375|45390|45370|45396.7|45376.7|45390|45370|8
1727230750000|2024-09-25 02:19:10|45401.7|45381.7|45398.4|45378.4|45403.4|45383.4|45398.4|45378.4|0
1727229370000|2024-09-25 01:56:10|45385|45365|45370|45350|45385|45365|45370|45350|7
1727230760000|2024-09-25 02:19:20|45400.9|45380.9|45398.4|45378.4|45400.9|45380.9|45398.4|45378.4|1
1727229380000|2024-09-25 01:56:20|45368.2|45348.2|45360.7|45340.7|45368.2|45348.2|45360.7|45340.7|0
1727230770000|2024-09-25 02:19:30|45396.7|45376.7|45396.7|45376.7|45396.7|45376.7|45396.7|45376.7|1
1727229390000|2024-09-25 01:56:30|45362.5|45342.5|45360|45340|45362.5|45342.5|45357.5|45337.5|17
1727230780000|2024-09-25 02:19:40|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|0
1727229400000|2024-09-25 01:56:40|45359.2|45339.2|45366.7|45346.7|45370|45350|45357.5|45337.5|7
1727230790000|2024-09-25 02:19:50|45393.4|45373.4|45391.7|45371.7|45393.4|45373.4|45391.7|45371.7|5
1727229410000|2024-09-25 01:56:50|45365|45345|45367.5|45347.5|45367.5|45347.5|45362.5|45342.5|4
1727230800000|2024-09-25 02:20:00|45389.2|45369.2|45388.4|45368.4|45390.9|45370.9|45385.9|45365.9|3
1727229420000|2024-09-25 01:57:00|45370|45350|45380.7|45360.7|45385|45365|45370|45350|5
1727230810000|2024-09-25 02:20:10|45390.1|45370.1|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|1
1727229430000|2024-09-25 01:57:10|45380|45360|45394.2|45374.2|45394.2|45374.2|45377.5|45357.5|3
1727230820000|2024-09-25 02:20:20|45392.6|45372.6|45400.9|45380.9|45400.9|45380.9|45392.6|45372.6|1
1727229440000|2024-09-25 01:57:20|45395.9|45375.9|45405|45385|45405|45385|45394.2|45374.2|3
1727230830000|2024-09-25 02:20:30|45402.6|45382.6|45403.4|45383.4|45405.9|45385.9|45402.6|45382.6|0
1727229450000|2024-09-25 01:57:30|45405.7|45385.7|45406.7|45386.7|45410|45390|45405|45385|5
1727230840000|2024-09-25 02:20:40|45402.6|45382.6|45398.4|45378.4|45402.6|45382.6|45398.4|45378.4|0
1727229460000|2024-09-25 01:57:40|45405|45385|45390.8|45370.8|45405|45385|45390.8|45370.8|2
1727230850000|2024-09-25 02:20:50|45400.1|45380.1|45391.7|45371.7|45400.9|45380.9|45391.7|45371.7|2
1727229470000|2024-09-25 01:57:50|45388.3|45368.3|45385|45365|45390.8|45370.8|45380|45360|7
1727230860000|2024-09-25 02:21:00|45386.7|45366.7|45385.9|45365.9|45388.4|45368.4|45385.9|45365.9|1
1727229480000|2024-09-25 01:58:00|45383.3|45363.3|45385|45365|45386.7|45366.7|45382.5|45362.5|5
1727230870000|2024-09-25 02:21:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45383.4|45363.4|0
1727230880000|2024-09-25 02:21:20|45390.1|45370.1|45388.4|45368.4|45391.9|45371.9|45388.4|45368.4|2
1727229490000|2024-09-25 01:58:10|45386.7|45366.7|45386.7|45366.7|45387.5|45367.5|45382.5|45362.5|0
1727230890000|2024-09-25 02:21:30|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|5
1727229500000|2024-09-25 01:58:20|45390|45370|45391.7|45371.7|45396.7|45376.7|45390|45370|1
1727230900000|2024-09-25 02:21:40|45385.9|45365.9|45383.4|45363.4|45387.6|45367.6|45383.4|45363.4|0
1727229510000|2024-09-25 01:58:30|45390|45370|45386.7|45366.7|45390|45370|45383.4|45363.4|2
1727230910000|2024-09-25 02:21:50|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|0
1727229520000|2024-09-25 01:58:40|45385|45365|45377.5|45357.5|45385|45365|45377.5|45357.5|10
1727230920000|2024-09-25 02:22:00|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|0
1727229530000|2024-09-25 01:58:50|45379.2|45359.2|45395|45375|45395|45375|45379.2|45359.2|13
1727230930000|2024-09-25 02:22:10|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|1
1727229540000|2024-09-25 01:59:00|45396.7|45376.7|45404.2|45384.2|45404.2|45384.2|45396.7|45376.7|42
1727230940000|2024-09-25 02:22:20|||||||||1
1727229550000|2024-09-25 01:59:10|45405.9|45385.9|45395|45375|45406.7|45386.7|45395|45375|5
1727230950000|2024-09-25 02:22:30|45372.5|45352.5|45358.4|45338.4|45372.5|45352.5|45358.4|45338.4|11
1727229560000|2024-09-25 01:59:20|45396.7|45376.7|45385|45365|45396.7|45376.7|45385|45365|2
1727230960000|2024-09-25 02:22:40|45355.9|45335.9|45363.4|45343.4|45363.4|45343.4|45355.9|45335.9|4
1727229570000|2024-09-25 01:59:30|45384.2|45364.2|45401.7|45381.7|45403.4|45383.4|45380.8|45360.8|9
1727230970000|2024-09-25 02:22:50|||||||||1
1727229580000|2024-09-25 01:59:40|45404.2|45384.2|45404.2|45384.2|45408.4|45388.4|45404.2|45384.2|30
1727230980000|2024-09-25 02:23:00|45360.9|45340.9|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|0
1727229590000|2024-09-25 01:59:50|45400|45380|45400|45380|45401.7|45381.7|45396.7|45376.7|22
1727230990000|2024-09-25 02:23:10|45365.9|45345.9|45368.4|45348.4|45368.4|45348.4|45365.9|45345.9|3
1727231000000|2024-09-25 02:23:20|||||||||1
1727229600000|2024-09-25 02:00:00|45399.2|45379.2|45377.5|45357.5|45401.7|45381.7|45377.5|45357.5|4
1727231010000|2024-09-25 02:23:30|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45370.9|45350.9|0
1727229610000|2024-09-25 02:00:10|45375.8|45355.8|45379.2|45359.2|45380|45360|45365|45345|7
1727231020000|2024-09-25 02:23:40|45370.9|45350.9|45373.4|45353.4|45375.9|45355.9|45370.9|45350.9|0
1727229620000|2024-09-25 02:00:20|45380|45360|45380|45360|45384.2|45364.2|45376.7|45356.7|4
1727231030000|2024-09-25 02:23:50|45372.7|45352.7|45370.9|45350.9|45372.7|45352.7|45370.9|45350.9|0
1727229630000|2024-09-25 02:00:30|45376.7|45356.7|45395|45375|45399.2|45379.2|45376.7|45356.7|6
1727231040000|2024-09-25 02:24:00|45372.7|45352.7|45373.4|45353.4|45373.4|45353.4|45372.7|45352.7|0
1727229640000|2024-09-25 02:00:40|45394.2|45374.2|45401.7|45381.7|45401.7|45381.7|45394.2|45374.2|5
1727231050000|2024-09-25 02:24:10|45372.7|45352.7|45368.4|45348.4|45372.7|45352.7|45368.4|45348.4|0
1727229650000|2024-09-25 02:00:50|45400|45380|45405.9|45385.9|45405.9|45385.9|45396.7|45376.7|6
1727231060000|2024-09-25 02:24:20|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|0
1727229660000|2024-09-25 02:01:00|45406.7|45386.7|45410|45390|45410|45390|45406.7|45386.7|13
1727231070000|2024-09-25 02:24:30|45365.9|45345.9|45360.9|45340.9|45365.9|45345.9|45360.9|45340.9|1
1727229670000|2024-09-25 02:01:10|45407.5|45387.5|45410|45390|45410|45390|45405|45385|8
1727231080000|2024-09-25 02:24:40|45360.2|45340.2|45355.9|45335.9|45360.2|45340.2|45355.9|45335.9|1
1727229680000|2024-09-25 02:01:20|45410.8|45390.8|45395|45375|45410.8|45390.8|45395|45375|9
1727231090000|2024-09-25 02:24:50|45357.7|45337.7|45353.4|45333.4|45357.7|45337.7|45353.4|45333.4|1
1727229690000|2024-09-25 02:01:30|45396.7|45376.7|45391.7|45371.7|45396.7|45376.7|45385|45365|21
1727231100000|2024-09-25 02:25:00|45350.9|45330.9|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|0
1727229700000|2024-09-25 02:01:40|45390|45370|45398.3|45378.3|45405|45385|45390|45370|2
1727231110000|2024-09-25 02:25:10|45351.9|45331.9|45348.4|45328.4|45351.9|45331.9|45348.4|45328.4|0
1727229710000|2024-09-25 02:01:50|45396.7|45376.7|45393.4|45373.4|45402.6|45382.6|45391.7|45371.7|13
1727231120000|2024-09-25 02:25:20|45346.7|45326.7|45344.2|45324.2|45346.7|45326.7|45344.2|45324.2|0
1727229720000|2024-09-25 02:02:00|45391.7|45371.7|45385.1|45365.1|45391.7|45371.7|45385.1|45365.1|1
1727231160000|2024-09-25 02:26:00|45338.5|45318.5|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|5
1727229730000|2024-09-25 02:02:10|45385.9|45365.9|45381.7|45361.7|45385.9|45365.9|45372.5|45352.5|6
1727231170000|2024-09-25 02:26:10|45335.2|45315.2|45333.5|45313.5|45337.7|45317.7|45333.5|45313.5|1
1727229740000|2024-09-25 02:02:20|45383.4|45363.4|45391.7|45371.7|45391.7|45371.7|45383.4|45363.4|1
1727231180000|2024-09-25 02:26:20|45336|45316|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|3
1727229750000|2024-09-25 02:02:30|45390|45370|45379.2|45359.2|45390|45370|45379.2|45359.2|1
1727231190000|2024-09-25 02:26:30|45329.2|45309.2|45326.7|45306.7|45329.2|45309.2|45326.7|45306.7|5
1727229760000|2024-09-25 02:02:40|45376.7|45356.7|45371.7|45351.7|45376.7|45356.7|45371.7|45351.7|2
1727231200000|2024-09-25 02:26:40|45328.5|45308.5|45328.5|45308.5|45331|45311|45328.5|45308.5|7
1727229770000|2024-09-25 02:02:50|45373.4|45353.4|45366.7|45346.7|45373.4|45353.4|45366.7|45346.7|2
1727231210000|2024-09-25 02:26:50|45330.2|45310.2|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|1
1727229780000|2024-09-25 02:03:00|45365|45345|45349.2|45329.2|45369.2|45349.2|45349.2|45329.2|5
1727231220000|2024-09-25 02:27:00|45326.7|45306.7|45331|45311|45331|45311|45326|45306|1
1727229790000|2024-09-25 02:03:10|45347.5|45327.5|45353.4|45333.4|45353.4|45333.4|45341.7|45321.7|14
1727231230000|2024-09-25 02:27:10|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|1
1727229800000|2024-09-25 02:03:20|45356.7|45336.7|45361.7|45341.7|45364.2|45344.2|45356.7|45336.7|1
1727231240000|2024-09-25 02:27:20|45330.2|45310.2|45331|45311|45331|45311|45330.2|45310.2|2
1727229810000|2024-09-25 02:03:30|45363.4|45343.4|45381.7|45361.7|45381.7|45361.7|45361.7|45341.7|5
1727231250000|2024-09-25 02:27:30|45328.5|45308.5|45328.5|45308.5|45331|45311|45328.5|45308.5|1
1727229820000|2024-09-25 02:03:40|45380|45360|45382.6|45362.6|45382.6|45362.6|45379.2|45359.2|3
1727231260000|2024-09-25 02:27:40|45331|45311|45329.2|45309.2|45331|45311|45328.5|45308.5|2
1727229830000|2024-09-25 02:03:50|45379.2|45359.2|45374.2|45354.2|45379.2|45359.2|45374.2|45354.2|0
1727231270000|2024-09-25 02:27:50|45328.5|45308.5|45329.2|45309.2|45331|45311|45326|45306|1
1727229840000|2024-09-25 02:04:00|45373.4|45353.4|45364.2|45344.2|45373.4|45353.4|45364.2|45344.2|6
1727231280000|2024-09-25 02:28:00|45331|45311|45331|45311|45331|45311|45331|45311|2
1727229850000|2024-09-25 02:04:10|45361.7|45341.7|45371.7|45351.7|45373.4|45353.4|45359.2|45339.2|6
1727231290000|2024-09-25 02:28:10|45328.5|45308.5|45333.5|45313.5|45333.5|45313.5|45328.5|45308.5|0
1727229860000|2024-09-25 02:04:20|45374.2|45354.2|45367.5|45347.5|45374.2|45354.2|45364.2|45344.2|9
1727231300000|2024-09-25 02:28:20|45331|45311|45326.7|45306.7|45331|45311|45326.7|45306.7|0
1727229870000|2024-09-25 02:04:30|45366.7|45346.7|45370|45350|45376.7|45356.7|45366.7|45346.7|2
1727231310000|2024-09-25 02:28:30|45328.5|45308.5|45326|45306|45328.5|45308.5|45326|45306|1
1727229880000|2024-09-25 02:04:40|45369.2|45349.2|45366.7|45346.7|45371.7|45351.7|45366.7|45346.7|12
1727231320000|2024-09-25 02:28:40|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326|45306|0
1727229890000|2024-09-25 02:04:50|45368.4|45348.4|45381.7|45361.7|45381.7|45361.7|45368.4|45348.4|7
1727231330000|2024-09-25 02:28:50|45330.2|45310.2|45328.5|45308.5|45330.2|45310.2|45328.5|45308.5|1
1727231340000|2024-09-25 02:29:00|45331.9|45311.9|45331|45311|45333.5|45313.5|45331|45311|1
1727229900000|2024-09-25 02:05:00|45384.2|45364.2|45387.5|45367.5|45389.2|45369.2|45384.2|45364.2|3
1727231350000|2024-09-25 02:29:10|45331.8|45311.8|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|4
1727229910000|2024-09-25 02:05:10|45386.7|45366.7|45394.2|45374.2|45394.2|45374.2|45386.7|45366.7|3
1727231360000|2024-09-25 02:29:20|45330.2|45310.2|45328.5|45308.5|45331|45311|45328.5|45308.5|2
1727229920000|2024-09-25 02:05:20|45392.5|45372.5|45389.2|45369.2|45392.5|45372.5|45386.7|45366.7|6
1727231370000|2024-09-25 02:29:30|45330.2|45310.2|45327.7|45307.7|45331|45311|45327.7|45307.7|5
1727229930000|2024-09-25 02:05:30|45388.4|45368.4|45403.4|45383.4|45403.4|45383.4|45386.7|45366.7|6
1727231380000|2024-09-25 02:29:40|45331|45311|45336|45316|45336|45316|45331|45311|0
1727229940000|2024-09-25 02:05:40|45404.2|45384.2|45412.6|45392.6|45412.6|45392.6|45404.2|45384.2|52
1727231390000|2024-09-25 02:29:50|45338.5|45318.5|45336|45316|45338.5|45318.5|45333.5|45313.5|2
1727229950000|2024-09-25 02:05:50|45415.1|45395.1|45428.4|45408.4|45428.4|45408.4|45415.1|45395.1|6
1727231400000|2024-09-25 02:30:00|45337.7|45317.7|45331|45311|45341|45321|45328.5|45308.5|14
1727231410000|2024-09-25 02:30:10|45333.5|45313.5|45323.5|45303.5|45333.5|45313.5|45323.5|45303.5|3
1727229960000|2024-09-25 02:06:00|45429.2|45409.2|45415.8|45395.8|45429.2|45409.2|45415.8|45395.8|8
1727231420000|2024-09-25 02:30:20|45325.2|45305.2|45326|45306|45326|45306|45323.5|45303.5|3
1727229970000|2024-09-25 02:06:10|45414.2|45394.2|45412.6|45392.6|45416.7|45396.7|45409.2|45389.2|6
1727231430000|2024-09-25 02:30:30|45324.3|45304.3|45303.5|45283.5|45324.3|45304.3|45303.5|45283.5|11
1727231440000|2024-09-25 02:30:40|45301|45281|45303.5|45283.5|45305.2|45285.2|45301|45281|3
1727229980000|2024-09-25 02:06:20|45410.9|45390.9|45414.2|45394.2|45416.7|45396.7|45410.9|45390.9|0
1727231450000|2024-09-25 02:30:50|45301|45281|45293.5|45273.5|45301|45281|45293.5|45273.5|2
1727229990000|2024-09-25 02:06:30|45415.9|45395.9|45409.2|45389.2|45416.7|45396.7|45409.2|45389.2|10
1727231460000|2024-09-25 02:31:00|45295.2|45275.2|45296|45276|45298.5|45278.5|45293.5|45273.5|5
1727230000000|2024-09-25 02:06:40|45407.5|45387.5|45396.7|45376.7|45409.2|45389.2|45396.7|45376.7|2
1727231470000|2024-09-25 02:31:10|45293.5|45273.5|45288.5|45268.5|45293.5|45273.5|45288.5|45268.5|9
1727230010000|2024-09-25 02:06:50|45399.2|45379.2|45398.4|45378.4|45399.2|45379.2|45394.2|45374.2|2
1727231480000|2024-09-25 02:31:20|45293.5|45273.5|45276.8|45256.8|45296|45276|45276.8|45256.8|14
1727230020000|2024-09-25 02:07:00|45400.1|45380.1|45399.2|45379.2|45400.1|45380.1|45395.9|45375.9|2
1727231490000|2024-09-25 02:31:30|45276|45256|45283.5|45263.5|45283.5|45263.5|45276|45256|11
1727230030000|2024-09-25 02:07:10|45400.9|45380.9|45419.2|45399.2|45419.2|45399.2|45400.9|45380.9|9
1727231500000|2024-09-25 02:31:40|45284.3|45264.3|45288.5|45268.5|45288.5|45268.5|45284.3|45264.3|1
1727230040000|2024-09-25 02:07:20|45420.9|45400.9|45419.2|45399.2|45422.6|45402.6|45419.2|45399.2|2
1727231510000|2024-09-25 02:31:50|45291|45271|45288.5|45268.5|45293.5|45273.5|45288.5|45268.5|2
1727230050000|2024-09-25 02:07:30|45420.9|45400.9|45416.6|45396.6|45420.9|45400.9|45416.6|45396.6|1
1727231520000|2024-09-25 02:32:00|45286.8|45266.8|45278.5|45258.5|45286.8|45266.8|45278.5|45258.5|45
1727230060000|2024-09-25 02:07:40|45415.8|45395.8|45417.5|45397.5|45420|45400|45415.8|45395.8|0
1727231530000|2024-09-25 02:32:10|||||||||18
1727230070000|2024-09-25 02:07:50|45420|45400|45414.2|45394.2|45420|45400|45414.2|45394.2|2
1727231540000|2024-09-25 02:32:20|45276|45256|45261|45241|45278.5|45258.5|45261|45241|37
1727230080000|2024-09-25 02:08:00|45412.5|45392.5|45405|45385|45412.5|45392.5|45405|45385|2
1727231550000|2024-09-25 02:32:30|45257.6|45237.6|45251|45231|45257.6|45237.6|45251|45231|23
1727231560000|2024-09-25 02:32:40|45248.5|45228.5|45241|45221|45248.5|45228.5|45241|45221|9
1727230090000|2024-09-25 02:08:10|45406.7|45386.7|45415|45395|45416.7|45396.7|45405|45385|1
1727231570000|2024-09-25 02:32:50|45238.5|45218.5|45231|45211|45238.5|45218.5|45231|45211|46
1727230100000|2024-09-25 02:08:20|45414.2|45394.2|45411.7|45391.7|45414.2|45394.2|45409.2|45389.2|1
1727231580000|2024-09-25 02:33:00|45228.5|45208.5|45230.2|45210.2|45230.2|45210.2|45227.7|45207.7|29
1727231590000|2024-09-25 02:33:10|||||||||7
1727230110000|2024-09-25 02:08:30|45410|45390|45411.7|45391.7|45411.7|45391.7|45406.7|45386.7|1
1727231600000|2024-09-25 02:33:20|45228.5|45208.5|45229.3|45209.3|45229.3|45209.3|45228.5|45208.5|15
1727231610000|2024-09-25 02:33:30|45228.5|45208.5|45231|45211|45231|45211|45228.5|45208.5|7
1727230120000|2024-09-25 02:08:40|45413.4|45393.4|45416.7|45396.7|45416.7|45396.7|45413.4|45393.4|1
1727231620000|2024-09-25 02:33:40|45230.2|45210.2|45216.8|45196.8|45230.2|45210.2|45214.3|45194.3|17
1727230130000|2024-09-25 02:08:50|45415.9|45395.9|45414.2|45394.2|45418.4|45398.4|45414.2|45394.2|0
1727231630000|2024-09-25 02:33:50|45215.1|45195.1|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|1
1727231640000|2024-09-25 02:34:00|45215.1|45195.1|45199.3|45179.3|45216.8|45196.8|45199.3|45179.3|41
1727230140000|2024-09-25 02:09:00|45412.5|45392.5|45413.4|45393.4|45418.4|45398.4|45412.5|45392.5|3
1727231650000|2024-09-25 02:34:10|45196.8|45176.8|45201.8|45181.8|45201.8|45181.8|45196.8|45176.8|17
1727230150000|2024-09-25 02:09:10|45414.2|45394.2|45409.2|45389.2|45414.2|45394.2|45409.2|45389.2|0
1727231660000|2024-09-25 02:34:20|45199.3|45179.3|45181.8|45161.8|45199.3|45179.3|45181.8|45161.8|24
1727231670000|2024-09-25 02:34:30|45179.3|45159.3|45192.7|45172.7|45192.7|45172.7|45178.5|45158.5|22
1727230160000|2024-09-25 02:09:20|45410|45390|45414.2|45394.2|45414.2|45394.2|45409.2|45389.2|0
1727231680000|2024-09-25 02:34:40|45191|45171|45186.8|45166.8|45194.3|45174.3|45184.3|45164.3|7
1727231690000|2024-09-25 02:34:50|45184.3|45164.3|45191.8|45171.8|45191.8|45171.8|45184.3|45164.3|1
1727230170000|2024-09-25 02:09:30|45416.7|45396.7|45415.9|45395.9|45416.7|45396.7|45414.2|45394.2|0
1727231700000|2024-09-25 02:35:00|45194.3|45174.3|45211|45191|45211|45191|45194.3|45174.3|21
1727230180000|2024-09-25 02:09:40|45416.7|45396.7|45422.6|45402.6|45424.3|45404.3|45416.7|45396.7|1
1727231710000|2024-09-25 02:35:10|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45206.8|45186.8|7
1727231720000|2024-09-25 02:35:20|45211.8|45191.8|45221.8|45201.8|45224.3|45204.3|45211.8|45191.8|6
1727230190000|2024-09-25 02:09:50|45420.9|45400.9|45421.7|45401.7|45422.6|45402.6|45419.2|45399.2|5
1727231730000|2024-09-25 02:35:30|45223.5|45203.5|45204.3|45184.3|45224.3|45204.3|45204.3|45184.3|14
1727231740000|2024-09-25 02:35:40|45206.8|45186.8|45199.3|45179.3|45206.8|45186.8|45194.3|45174.3|34
1727230200000|2024-09-25 02:10:00|45420.9|45400.9|45421.7|45401.7|45424.2|45404.2|45419.2|45399.2|3
1727231750000|2024-09-25 02:35:50|45200.1|45180.1|45191.8|45171.8|45200.1|45180.1|45191.8|45171.8|15
1727231760000|2024-09-25 02:36:00|45193.5|45173.5|45196.8|45176.8|45204.3|45184.3|45193.5|45173.5|19
1727230210000|2024-09-25 02:10:10|45420.9|45400.9|45409.2|45389.2|45420.9|45400.9|45409.2|45389.2|0
1727231770000|2024-09-25 02:36:10|45200.2|45180.2|45204.3|45184.3|45206.8|45186.8|45200.2|45180.2|6
1727230220000|2024-09-25 02:10:20|45406.7|45386.7|45409.2|45389.2|45410|45390|45406.7|45386.7|1
1727231780000|2024-09-25 02:36:20|45206|45186|45204.3|45184.3|45206.8|45186.8|45201.8|45181.8|2
1727230230000|2024-09-25 02:10:30|45411.7|45391.7|45421.7|45401.7|45421.7|45401.7|45411.7|45391.7|1
1727231790000|2024-09-25 02:36:30|45208.5|45188.5|45214.3|45194.3|45218.5|45198.5|45208.5|45188.5|9
1727230240000|2024-09-25 02:10:40|45420.9|45400.9|45414.2|45394.2|45421.7|45401.7|45414.2|45394.2|1
1727231800000|2024-09-25 02:36:40|45216.8|45196.8|45214.3|45194.3|45219.3|45199.3|45214.3|45194.3|3
1727230250000|2024-09-25 02:10:50|45415.9|45395.9|45417.6|45397.6|45417.6|45397.6|45414.2|45394.2|0
1727231810000|2024-09-25 02:36:50|45215.1|45195.1|45209.3|45189.3|45218.5|45198.5|45206.8|45186.8|3
1727230260000|2024-09-25 02:11:00|45418.4|45398.4|45414.2|45394.2|45419.2|45399.2|45414.2|45394.2|0
1727231820000|2024-09-25 02:37:00|45206.8|45186.8|45219.3|45199.3|45219.3|45199.3|45206.8|45186.8|6
1727230270000|2024-09-25 02:11:10|45413.4|45393.4|45412.5|45392.5|45414.2|45394.2|45411.7|45391.7|0
1727231830000|2024-09-25 02:37:10|45223.5|45203.5|45229.3|45209.3|45231.8|45211.8|45223.5|45203.5|6
1727230280000|2024-09-25 02:11:20|45411.7|45391.7|45406.7|45386.7|45411.7|45391.7|45404.2|45384.2|2
1727231840000|2024-09-25 02:37:20|45231.8|45211.8|45242.6|45222.6|45242.6|45222.6|45231.8|45211.8|17
1727230290000|2024-09-25 02:11:30|45408.4|45388.4|45418.4|45398.4|45418.4|45398.4|45408.4|45388.4|7
1727231850000|2024-09-25 02:37:30|45245.1|45225.1|45239.3|45219.3|45245.1|45225.1|45239.3|45219.3|3
1727230300000|2024-09-25 02:11:40|45415.9|45395.9|45415.9|45395.9|45415.9|45395.9|45415.9|45395.9|1
1727231860000|2024-09-25 02:37:40|45236.8|45216.8|45229.3|45209.3|45236.8|45216.8|45229.3|45209.3|1
1727230310000|2024-09-25 02:11:50|45418.4|45398.4|45423.4|45403.4|45423.4|45403.4|45414.2|45394.2|8
1727231870000|2024-09-25 02:37:50|45226.8|45206.8|45239.3|45219.3|45239.3|45219.3|45226.8|45206.8|2
1727230320000|2024-09-25 02:12:00|45428.4|45408.4|45421.7|45401.7|45430.9|45410.9|45421.7|45401.7|6
1727231880000|2024-09-25 02:38:00|45241|45221|45244.3|45224.3|45244.3|45224.3|45241|45221|1
1727230330000|2024-09-25 02:12:10|45419.2|45399.2|45406.7|45386.7|45419.2|45399.2|45406.7|45386.7|2
1727231890000|2024-09-25 02:38:10|45246|45226|45241.8|45221.8|45248.5|45228.5|45236.8|45216.8|2
1727230340000|2024-09-25 02:12:20|45401.7|45381.7|45404.2|45384.2|45412.6|45392.6|45401.7|45381.7|4
1727231900000|2024-09-25 02:38:20|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45236.8|45216.8|2
1727230350000|2024-09-25 02:12:30|45403.4|45383.4|45386.7|45366.7|45403.4|45383.4|45386.7|45366.7|2
1727231910000|2024-09-25 02:38:30|45239.3|45219.3|45225.1|45205.1|45239.3|45219.3|45225.1|45205.1|4
1727230360000|2024-09-25 02:12:40|45385|45365|45365.9|45345.9|45389.2|45369.2|45364.2|45344.2|7
1727231920000|2024-09-25 02:38:40|45223.4|45203.4|45221.8|45201.8|45225.1|45205.1|45219.3|45199.3|2
1727230370000|2024-09-25 02:12:50|45366.7|45346.7|45361.7|45341.7|45368.4|45348.4|45361.7|45341.7|8
1727231930000|2024-09-25 02:38:50|45223.5|45203.5|45229.3|45209.3|45229.3|45209.3|45219.3|45199.3|2
1727230380000|2024-09-25 02:13:00|45363.4|45343.4|45368.4|45348.4|45368.4|45348.4|45361.7|45341.7|2
1727231940000|2024-09-25 02:39:00|45231.8|45211.8|45239.3|45219.3|45239.3|45219.3|45231.8|45211.8|3
1727230390000|2024-09-25 02:13:10|45370.1|45350.1|45368.4|45348.4|45370.9|45350.9|45368.4|45348.4|0
1727231950000|2024-09-25 02:39:10|45241|45221|45237.6|45217.6|45241.8|45221.8|45237.6|45217.6|2
1727230400000|2024-09-25 02:13:20|45366.7|45346.7|45363.4|45343.4|45366.7|45346.7|45363.4|45343.4|1
1727231960000|2024-09-25 02:39:20|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|1
1727230410000|2024-09-25 02:13:30|45358.4|45338.4|45355|45335|45358.4|45338.4|45355|45335|0
1727231970000|2024-09-25 02:39:30|45244.3|45224.3|45241.8|45221.8|45244.3|45224.3|45239.3|45219.3|4
1727230420000|2024-09-25 02:13:40|45356.7|45336.7|45353.4|45333.4|45356.7|45336.7|45353.4|45333.4|0
1727231980000|2024-09-25 02:39:40|45241|45221|45244.3|45224.3|45247.7|45227.7|45239.3|45219.3|1
1727230430000|2024-09-25 02:13:50|45355.9|45335.9|45353.4|45333.4|45355.9|45335.9|45353.4|45333.4|3
1727231990000|2024-09-25 02:39:50|45249.3|45229.3|45251|45231|45253.5|45233.5|45246.8|45226.8|4
1727230440000|2024-09-25 02:14:00|45354.2|45334.2|45355.9|45335.9|45355.9|45335.9|45353.4|45333.4|4
1727232000000|2024-09-25 02:40:00|45251.8|45231.8|45256.8|45236.8|45256.8|45236.8|45251.8|45231.8|0
1727230450000|2024-09-25 02:14:10|45355.1|45335.1|45356.7|45336.7|45358.4|45338.4|45353.4|45333.4|6
1727232010000|2024-09-25 02:40:10|45255.1|45235.1|45244.3|45224.3|45255.1|45235.1|45244.3|45224.3|5
1727230460000|2024-09-25 02:14:20|45355.9|45335.9|45358.4|45338.4|45362.6|45342.6|45355.9|45335.9|0
1727232020000|2024-09-25 02:40:20|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|0
1727230470000|2024-09-25 02:14:30|45356.7|45336.7|45355.9|45335.9|45358.4|45338.4|45355.9|45335.9|0
1727232030000|2024-09-25 02:40:30|45236.8|45216.8|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|0
1727230480000|2024-09-25 02:14:40|45353.4|45333.4|45358.4|45338.4|45358.4|45338.4|45353.4|45333.4|1
1727232040000|2024-09-25 02:40:40|45241.8|45221.8|45244.3|45224.3|45246.8|45226.8|45241.8|45221.8|2
1727230490000|2024-09-25 02:14:50|45360.1|45340.1|45363.4|45343.4|45363.4|45343.4|45358.4|45338.4|9
1727232050000|2024-09-25 02:40:50|45246.8|45226.8|45239.3|45219.3|45246.8|45226.8|45236.8|45216.8|0
1727230500000|2024-09-25 02:15:00|45360.9|45340.9|45365.9|45345.9|45368.4|45348.4|45360.9|45340.9|3
1727232060000|2024-09-25 02:41:00|45237.6|45217.6|45244.3|45224.3|45244.3|45224.3|45236.8|45216.8|2
1727232070000|2024-09-25 02:41:10|45243.5|45223.5|45219.3|45199.3|45243.5|45223.5|45218.5|45198.5|2
1727230510000|2024-09-25 02:15:10|||||||||1
1727232080000|2024-09-25 02:41:20|45215.1|45195.1|45224.3|45204.3|45224.3|45204.3|45214.3|45194.3|0
1727230520000|2024-09-25 02:15:20|45367.6|45347.6|45363.4|45343.4|45368.4|45348.4|45363.4|45343.4|2
1727232090000|2024-09-25 02:41:30|45223.5|45203.5|45219.3|45199.3|45223.5|45203.5|45217.6|45197.6|2
1727230530000|2024-09-25 02:15:30|45365.9|45345.9|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|0
1727232100000|2024-09-25 02:41:40|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|0
1727230540000|2024-09-25 02:15:40|45361.7|45341.7|45365.9|45345.9|45365.9|45345.9|45361.7|45341.7|4
1727232110000|2024-09-25 02:41:50|45222.6|45202.6|45224.3|45204.3|45224.3|45204.3|45222.6|45202.6|0
1727230550000|2024-09-25 02:15:50|45368.4|45348.4|45370.9|45350.9|45370.9|45350.9|45368.4|45348.4|2
1727232120000|2024-09-25 02:42:00|45226|45206|45236|45216|45236.8|45216.8|45226|45206|0
1727230560000|2024-09-25 02:16:00|45374.3|45354.3|45369.2|45349.2|45379.2|45359.2|45367.5|45347.5|6
1727232130000|2024-09-25 02:42:10|45236.8|45216.8|45231|45211|45236.8|45216.8|45231|45211|3
1727230570000|2024-09-25 02:16:10|45370.9|45350.9|45375.9|45355.9|45375.9|45355.9|45368.4|45348.4|2
1727232150000|2024-09-25 02:42:30|45231.8|45211.8|45236.8|45216.8|45236.8|45216.8|45231.8|45211.8|3
1727230580000|2024-09-25 02:16:20|45377.6|45357.6|45388.4|45368.4|45388.4|45368.4|45377.6|45357.6|3
1727232160000|2024-09-25 02:42:40|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|0
1727230590000|2024-09-25 02:16:30|||||||||3
1727232170000|2024-09-25 02:42:50|45240.1|45220.1|45244.3|45224.3|45246.8|45226.8|45239.3|45219.3|3
1727230600000|2024-09-25 02:16:40|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|0
1727232180000|2024-09-25 02:43:00|45246|45226|45254.3|45234.3|45254.3|45234.3|45246|45226|0
1727230610000|2024-09-25 02:16:50|45392.6|45372.6|45395.9|45375.9|45395.9|45375.9|45392.6|45372.6|2
1727232190000|2024-09-25 02:43:10|45255.1|45235.1|45249.3|45229.3|45256.8|45236.8|45245.1|45225.1|0
1727230620000|2024-09-25 02:17:00|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|45393.4|45373.4|5
1727232200000|2024-09-25 02:43:20|45250.1|45230.1|45241.8|45221.8|45251.8|45231.8|45241.8|45221.8|2
1727230630000|2024-09-25 02:17:10|45399.2|45379.2|45400.9|45380.9|45400.9|45380.9|45399.2|45379.2|0
1727232210000|2024-09-25 02:43:30|45244.3|45224.3|45239.3|45219.3|45244.3|45224.3|45234.3|45214.3|1
1727230640000|2024-09-25 02:17:20|45403.4|45383.4|45398.4|45378.4|45403.4|45383.4|45398.4|45378.4|2
1727232220000|2024-09-25 02:43:40|45238.5|45218.5|45234.3|45214.3|45238.5|45218.5|45234.3|45214.3|0
1727230650000|2024-09-25 02:17:30|45396.8|45376.8|45393.4|45373.4|45396.8|45376.8|45393.4|45373.4|1
1727232230000|2024-09-25 02:43:50|45231.8|45211.8|45244.3|45224.3|45244.3|45224.3|45231.8|45211.8|1
1727230660000|2024-09-25 02:17:40|45390.9|45370.9|45393.4|45373.4|45393.4|45373.4|45390.9|45370.9|0
1727232240000|2024-09-25 02:44:00|45246|45226|45251|45231|45254.3|45234.3|45244.3|45224.3|1
1727230670000|2024-09-25 02:17:50|45395.9|45375.9|45393.4|45373.4|45395.9|45375.9|45393.4|45373.4|0
1727232250000|2024-09-25 02:44:10|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|3
1727230680000|2024-09-25 02:18:00|||||||||1
1727232260000|2024-09-25 02:44:20|45250.1|45230.1|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|5
1727230690000|2024-09-25 02:18:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|1
1727232270000|2024-09-25 02:44:30|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|0
1727230700000|2024-09-25 02:18:20|45390.9|45370.9|45393.4|45373.4|45393.4|45373.4|45389.2|45369.2|2
1727232280000|2024-09-25 02:44:40|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|2
1727230720000|2024-09-25 02:18:40|||||||||2
1727232290000|2024-09-25 02:44:50|45256|45236|45259.3|45239.3|45259.3|45239.3|45254.3|45234.3|5
1727230730000|2024-09-25 02:18:50|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|45398.4|45378.4|0
1727232300000|2024-09-25 02:45:00|45261|45241|45264.3|45244.3|45268.5|45248.5|45261|45241|1
1727230740000|2024-09-25 02:19:00|45393.4|45373.4|45398.4|45378.4|45398.4|45378.4|45393.4|45373.4|0
1727232310000|2024-09-25 02:45:10|45262.6|45242.6|45259.3|45239.3|45262.6|45242.6|45257.6|45237.6|3
1727230750000|2024-09-25 02:19:10|45401.7|45381.7|45398.4|45378.4|45403.4|45383.4|45398.4|45378.4|0
1727232320000|2024-09-25 02:45:20|45261.8|45241.8|45264.3|45244.3|45264.3|45244.3|45259.3|45239.3|0
1727230760000|2024-09-25 02:19:20|45400.9|45380.9|45398.4|45378.4|45400.9|45380.9|45398.4|45378.4|1
1727232330000|2024-09-25 02:45:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|2
1727230770000|2024-09-25 02:19:30|45396.7|45376.7|45396.7|45376.7|45396.7|45376.7|45396.7|45376.7|1
1727232340000|2024-09-25 02:45:40|45273.5|45253.5|45274.3|45254.3|45274.3|45254.3|45271.8|45251.8|1
1727230780000|2024-09-25 02:19:40|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|0
1727232350000|2024-09-25 02:45:50|45275.1|45255.1|45276.8|45256.8|45276.8|45256.8|45274.3|45254.3|3
1727230790000|2024-09-25 02:19:50|45393.4|45373.4|45391.7|45371.7|45393.4|45373.4|45391.7|45371.7|5
1727232360000|2024-09-25 02:46:00|45274.3|45254.3|45286.8|45266.8|45286.8|45266.8|45274.3|45254.3|2
1727232370000|2024-09-25 02:46:10|45286|45266|45291.8|45271.8|45291.8|45271.8|45284.3|45264.3|5
1727230800000|2024-09-25 02:20:00|45389.2|45369.2|45388.4|45368.4|45390.9|45370.9|45385.9|45365.9|3
1727232380000|2024-09-25 02:46:20|45291|45271|45294.3|45274.3|45294.3|45274.3|45288.5|45268.5|0
1727230810000|2024-09-25 02:20:10|45390.1|45370.1|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|1
1727232390000|2024-09-25 02:46:30|45296.8|45276.8|45286.8|45266.8|45296.8|45276.8|45286.8|45266.8|2
1727230820000|2024-09-25 02:20:20|45392.6|45372.6|45400.9|45380.9|45400.9|45380.9|45392.6|45372.6|1
1727232400000|2024-09-25 02:46:40|45288.5|45268.5|45279.3|45259.3|45289.3|45269.3|45277.6|45257.6|4
1727230830000|2024-09-25 02:20:30|45402.6|45382.6|45403.4|45383.4|45405.9|45385.9|45402.6|45382.6|0
1727232410000|2024-09-25 02:46:50|45277.6|45257.6|45276.8|45256.8|45277.6|45257.6|45272.6|45252.6|0
1727230840000|2024-09-25 02:20:40|45402.6|45382.6|45398.4|45378.4|45402.6|45382.6|45398.4|45378.4|0
1727232420000|2024-09-25 02:47:00|45277.6|45257.6|45288.5|45268.5|45288.5|45268.5|45277.6|45257.6|2
1727232430000|2024-09-25 02:47:10|45289.3|45269.3|45281.8|45261.8|45289.3|45269.3|45281.8|45261.8|6
1727230850000|2024-09-25 02:20:50|45400.1|45380.1|45391.7|45371.7|45400.9|45380.9|45391.7|45371.7|2
1727232440000|2024-09-25 02:47:20|45284.3|45264.3|45294.3|45274.3|45294.3|45274.3|45284.3|45264.3|1
1727230860000|2024-09-25 02:21:00|45386.7|45366.7|45385.9|45365.9|45388.4|45368.4|45385.9|45365.9|1
1727232450000|2024-09-25 02:47:30|45291.8|45271.8|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|0
1727230870000|2024-09-25 02:21:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45383.4|45363.4|0
1727232460000|2024-09-25 02:47:40|45291|45271|45291.8|45271.8|45294.3|45274.3|45289.3|45269.3|5
1727230880000|2024-09-25 02:21:20|45390.1|45370.1|45388.4|45368.4|45391.9|45371.9|45388.4|45368.4|2
1727232470000|2024-09-25 02:47:50|45293.5|45273.5|45296.8|45276.8|45296.8|45276.8|45293.5|45273.5|2
1727230890000|2024-09-25 02:21:30|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|5
1727232480000|2024-09-25 02:48:00|45294.3|45274.3|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|13
1727230900000|2024-09-25 02:21:40|45385.9|45365.9|45383.4|45363.4|45387.6|45367.6|45383.4|45363.4|0
1727232490000|2024-09-25 02:48:10|45290.1|45270.1|45289.3|45269.3|45290.1|45270.1|45286.8|45266.8|1
1727230910000|2024-09-25 02:21:50|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|0
1727232500000|2024-09-25 02:48:20|45287.6|45267.6|45284.3|45264.3|45289.3|45269.3|45284.3|45264.3|1
1727230920000|2024-09-25 02:22:00|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|0
1727232510000|2024-09-25 02:48:30|45286|45266|45301.8|45281.8|45301.8|45281.8|45286|45266|11
1727230930000|2024-09-25 02:22:10|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|1
1727232520000|2024-09-25 02:48:40|45299.3|45279.3|45294.3|45274.3|45301.8|45281.8|45294.3|45274.3|1
1727230940000|2024-09-25 02:22:20|||||||||1
1727232530000|2024-09-25 02:48:50|45296|45276|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|0
1727230950000|2024-09-25 02:22:30|45372.5|45352.5|45358.4|45338.4|45372.5|45352.5|45358.4|45338.4|11
1727232540000|2024-09-25 02:49:00|45291|45271|45284.3|45264.3|45291|45271|45281.8|45261.8|3
1727230960000|2024-09-25 02:22:40|45355.9|45335.9|45363.4|45343.4|45363.4|45343.4|45355.9|45335.9|4
1727232550000|2024-09-25 02:49:10|45286.8|45266.8|45279.3|45259.3|45289.3|45269.3|45279.3|45259.3|0
1727230970000|2024-09-25 02:22:50|||||||||1
1727232560000|2024-09-25 02:49:20|45281.8|45261.8|45284.3|45264.3|45289.3|45269.3|45281.8|45261.8|1
1727232570000|2024-09-25 02:49:30|45279.3|45259.3|45286.8|45266.8|45286.8|45266.8|45279.3|45259.3|2
1727230980000|2024-09-25 02:23:00|45360.9|45340.9|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|0
1727232580000|2024-09-25 02:49:40|45289.3|45269.3|45286.8|45266.8|45289.3|45269.3|45284.3|45264.3|2
1727232590000|2024-09-25 02:49:50|45288.5|45268.5|45286.8|45266.8|45289.3|45269.3|45286.8|45266.8|0
1727230990000|2024-09-25 02:23:10|45365.9|45345.9|45368.4|45348.4|45368.4|45348.4|45365.9|45345.9|3
1727232600000|2024-09-25 02:50:00|45288.5|45268.5|45291.8|45271.8|45294.3|45274.3|45288.5|45268.5|1
1727231000000|2024-09-25 02:23:20|||||||||1
1727232610000|2024-09-25 02:50:10|45294.3|45274.3|45291.8|45271.8|45294.3|45274.3|45291.8|45271.8|2
1727231010000|2024-09-25 02:23:30|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45370.9|45350.9|0
1727232620000|2024-09-25 02:50:20|45292.6|45272.6|45294.3|45274.3|45294.3|45274.3|45292.6|45272.6|2
1727231020000|2024-09-25 02:23:40|45370.9|45350.9|45373.4|45353.4|45375.9|45355.9|45370.9|45350.9|0
1727232630000|2024-09-25 02:50:30|45296|45276|45296.8|45276.8|45296.8|45276.8|45296|45276|0
1727231030000|2024-09-25 02:23:50|45372.7|45352.7|45370.9|45350.9|45372.7|45352.7|45370.9|45350.9|0
1727232640000|2024-09-25 02:50:40|45298.5|45278.5|45301.8|45281.8|45301.8|45281.8|45298.5|45278.5|1
1727231040000|2024-09-25 02:24:00|45372.7|45352.7|45373.4|45353.4|45373.4|45353.4|45372.7|45352.7|0
1727232650000|2024-09-25 02:50:50|45303.5|45283.5|45306.8|45286.8|45306.8|45286.8|45303.5|45283.5|3
1727231050000|2024-09-25 02:24:10|45372.7|45352.7|45368.4|45348.4|45372.7|45352.7|45368.4|45348.4|0
1727232660000|2024-09-25 02:51:00|45305.1|45285.1|45309.3|45289.3|45309.3|45289.3|45299.3|45279.3|17
1727232670000|2024-09-25 02:51:10|45311.8|45291.8|45311.8|45291.8|45314.3|45294.3|45311.8|45291.8|0
1727231060000|2024-09-25 02:24:20|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|45366.7|45346.7|0
1727232680000|2024-09-25 02:51:20|45314.3|45294.3|45316.8|45296.8|45319.3|45299.3|45311.8|45291.8|6
1727231070000|2024-09-25 02:24:30|45365.9|45345.9|45360.9|45340.9|45365.9|45345.9|45360.9|45340.9|1
1727232690000|2024-09-25 02:51:30|45319.3|45299.3|45324.3|45304.3|45324.3|45304.3|45314.3|45294.3|5
1727231080000|2024-09-25 02:24:40|45360.2|45340.2|45355.9|45335.9|45360.2|45340.2|45355.9|45335.9|1
1727232700000|2024-09-25 02:51:40|45325.1|45305.1|45341.8|45321.8|45343.5|45323.5|45325.1|45305.1|4
1727231090000|2024-09-25 02:24:50|45357.7|45337.7|45353.4|45333.4|45357.7|45337.7|45353.4|45333.4|1
1727232710000|2024-09-25 02:51:50|45340.1|45320.1|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|7
1727231100000|2024-09-25 02:25:00|45350.9|45330.9|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|0
1727232720000|2024-09-25 02:52:00|45337.6|45317.6|45339.3|45319.3|45339.3|45319.3|45335.9|45315.9|3
1727231110000|2024-09-25 02:25:10|45351.9|45331.9|45348.4|45328.4|45351.9|45331.9|45348.4|45328.4|0
1727232730000|2024-09-25 02:52:10|45338.5|45318.5|45339.3|45319.3|45339.3|45319.3|45335.1|45315.1|1
1727231120000|2024-09-25 02:25:20|45346.7|45326.7|45344.2|45324.2|45346.7|45326.7|45344.2|45324.2|0
1727232740000|2024-09-25 02:52:20|45341|45321|45339.3|45319.3|45341|45321|45339.3|45319.3|0
1727231160000|2024-09-25 02:26:00|45338.5|45318.5|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|5
1727232750000|2024-09-25 02:52:30|45341.8|45321.8|45344.3|45324.3|45346|45326|45341.8|45321.8|5
1727231170000|2024-09-25 02:26:10|45335.2|45315.2|45333.5|45313.5|45337.7|45317.7|45333.5|45313.5|1
1727232760000|2024-09-25 02:52:40|45345.1|45325.1|45348.5|45328.5|45349.3|45329.3|45344.3|45324.3|1
1727231180000|2024-09-25 02:26:20|45336|45316|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|3
1727232770000|2024-09-25 02:52:50|45349.3|45329.3|45353.5|45333.5|45354.3|45334.3|45349.3|45329.3|0
1727231190000|2024-09-25 02:26:30|45329.2|45309.2|45326.7|45306.7|45329.2|45309.2|45326.7|45306.7|5
1727232780000|2024-09-25 02:53:00|45354.3|45334.3|45358.5|45338.5|45358.5|45338.5|45354.3|45334.3|2
1727231200000|2024-09-25 02:26:40|45328.5|45308.5|45328.5|45308.5|45331|45311|45328.5|45308.5|7
1727232790000|2024-09-25 02:53:10|45356|45336|45349.3|45329.3|45356|45336|45347.6|45327.6|2
1727231210000|2024-09-25 02:26:50|45330.2|45310.2|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|1
1727232800000|2024-09-25 02:53:20|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|1
1727231220000|2024-09-25 02:27:00|45326.7|45306.7|45331|45311|45331|45311|45326|45306|1
1727232810000|2024-09-25 02:53:30|45346.8|45326.8|45353.5|45333.5|45353.5|45333.5|45346.8|45326.8|1
1727231230000|2024-09-25 02:27:10|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|1
1727232820000|2024-09-25 02:53:40|45354.3|45334.3|45350.1|45330.1|45354.3|45334.3|45349.3|45329.3|1
1727231240000|2024-09-25 02:27:20|45330.2|45310.2|45331|45311|45331|45311|45330.2|45310.2|2
1727232830000|2024-09-25 02:53:50|45349.3|45329.3|45347.6|45327.6|45349.3|45329.3|45347.6|45327.6|1
1727231250000|2024-09-25 02:27:30|45328.5|45308.5|45328.5|45308.5|45331|45311|45328.5|45308.5|1
1727232840000|2024-09-25 02:54:00|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|0
1727231260000|2024-09-25 02:27:40|45331|45311|45329.2|45309.2|45331|45311|45328.5|45308.5|2
1727232850000|2024-09-25 02:54:10|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45349.3|45329.3|1
1727231270000|2024-09-25 02:27:50|45328.5|45308.5|45329.2|45309.2|45331|45311|45326|45306|1
1727232860000|2024-09-25 02:54:20|45348.5|45328.5|45344.3|45324.3|45349.3|45329.3|45344.3|45324.3|1
1727231280000|2024-09-25 02:28:00|45331|45311|45331|45311|45331|45311|45331|45311|2
1727232870000|2024-09-25 02:54:30|45346|45326|45351.8|45331.8|45351.8|45331.8|45346|45326|3
1727231290000|2024-09-25 02:28:10|45328.5|45308.5|45333.5|45313.5|45333.5|45313.5|45328.5|45308.5|0
1727232880000|2024-09-25 02:54:40|45354.3|45334.3|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|1
1727231300000|2024-09-25 02:28:20|45331|45311|45326.7|45306.7|45331|45311|45326.7|45306.7|0
1727232890000|2024-09-25 02:54:50|45353.5|45333.5|45354.3|45334.3|45358.5|45338.5|45351.8|45331.8|0
1727231310000|2024-09-25 02:28:30|45328.5|45308.5|45326|45306|45328.5|45308.5|45326|45306|1
1727232900000|2024-09-25 02:55:00|45351|45331|45346.8|45326.8|45351|45331|45346.8|45326.8|3
1727231320000|2024-09-25 02:28:40|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326|45306|0
1727232910000|2024-09-25 02:55:10|45344.3|45324.3|45336.8|45316.8|45345.1|45325.1|45336.8|45316.8|4
1727231330000|2024-09-25 02:28:50|45330.2|45310.2|45328.5|45308.5|45330.2|45310.2|45328.5|45308.5|1
1727232920000|2024-09-25 02:55:20|45339.3|45319.3|45339.3|45319.3|45340.1|45320.1|45336.8|45316.8|0
1727231340000|2024-09-25 02:29:00|45331.9|45311.9|45331|45311|45333.5|45313.5|45331|45311|1
1727232930000|2024-09-25 02:55:30|45341.8|45321.8|45338.5|45318.5|45341.8|45321.8|45336.8|45316.8|0
1727231350000|2024-09-25 02:29:10|45331.8|45311.8|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|4
1727232940000|2024-09-25 02:55:40|45336.8|45316.8|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|0
1727231360000|2024-09-25 02:29:20|45330.2|45310.2|45328.5|45308.5|45331|45311|45328.5|45308.5|2
1727232950000|2024-09-25 02:55:50|45337.6|45317.6|45339.3|45319.3|45341.8|45321.8|45337.6|45317.6|1
1727231370000|2024-09-25 02:29:30|45330.2|45310.2|45327.7|45307.7|45331|45311|45327.7|45307.7|5
1727232960000|2024-09-25 02:56:00|45338.5|45318.5|45341.8|45321.8|45344.3|45324.3|45338.5|45318.5|0
1727231380000|2024-09-25 02:29:40|45331|45311|45336|45316|45336|45316|45331|45311|0
1727232970000|2024-09-25 02:56:10|45344.3|45324.3|45336.8|45316.8|45344.3|45324.3|45336.8|45316.8|6
1727231390000|2024-09-25 02:29:50|45338.5|45318.5|45336|45316|45338.5|45318.5|45333.5|45313.5|2
1727232980000|2024-09-25 02:56:20|45337.6|45317.6|45352.7|45332.7|45353.5|45333.5|45337.6|45317.6|8
1727232990000|2024-09-25 02:56:30|45353.5|45333.5|45354.3|45334.3|45356.8|45336.8|45351|45331|5
1727231400000|2024-09-25 02:30:00|45337.7|45317.7|45331|45311|45341|45321|45328.5|45308.5|14
1727233000000|2024-09-25 02:56:40|45356|45336|45359.3|45339.3|45359.3|45339.3|45356|45336|0
1727231410000|2024-09-25 02:30:10|45333.5|45313.5|45323.5|45303.5|45333.5|45313.5|45323.5|45303.5|3
1727233010000|2024-09-25 02:56:50|45361.8|45341.8|45366.8|45346.8|45369.3|45349.3|45361.8|45341.8|4
1727231420000|2024-09-25 02:30:20|45325.2|45305.2|45326|45306|45326|45306|45323.5|45303.5|3
1727233020000|2024-09-25 02:57:00|45365.1|45345.1|45361.8|45341.8|45369.3|45349.3|45361.8|45341.8|4
1727231430000|2024-09-25 02:30:30|45324.3|45304.3|45303.5|45283.5|45324.3|45304.3|45303.5|45283.5|11
1727233030000|2024-09-25 02:57:10|45360.1|45340.1|45363.5|45343.5|45364.3|45344.3|45356.8|45336.8|5
1727231440000|2024-09-25 02:30:40|45301|45281|45303.5|45283.5|45305.2|45285.2|45301|45281|3
1727233040000|2024-09-25 02:57:20|45364.3|45344.3|45369.3|45349.3|45369.3|45349.3|45364.3|45344.3|0
1727231450000|2024-09-25 02:30:50|45301|45281|45293.5|45273.5|45301|45281|45293.5|45273.5|2
1727233050000|2024-09-25 02:57:30|45371|45351|45372.7|45352.7|45372.7|45352.7|45371|45351|1
1727231460000|2024-09-25 02:31:00|45295.2|45275.2|45296|45276|45298.5|45278.5|45293.5|45273.5|5
1727233060000|2024-09-25 02:57:40|45371|45351|45360.9|45340.9|45371|45351|45360.9|45340.9|1
1727231470000|2024-09-25 02:31:10|45293.5|45273.5|45288.5|45268.5|45293.5|45273.5|45288.5|45268.5|9
1727233070000|2024-09-25 02:57:50|45365.1|45345.1|45356.8|45336.8|45365.1|45345.1|45356.8|45336.8|0
1727231480000|2024-09-25 02:31:20|45293.5|45273.5|45276.8|45256.8|45296|45276|45276.8|45256.8|14
1727233080000|2024-09-25 02:58:00|45354.3|45334.3|45344.3|45324.3|45354.3|45334.3|45344.3|45324.3|8
1727231490000|2024-09-25 02:31:30|45276|45256|45283.5|45263.5|45283.5|45263.5|45276|45256|11
1727233090000|2024-09-25 02:58:10|45341.8|45321.8|45341.8|45321.8|45344.3|45324.3|45341.8|45321.8|7
1727231500000|2024-09-25 02:31:40|45284.3|45264.3|45288.5|45268.5|45288.5|45268.5|45284.3|45264.3|1
1727233100000|2024-09-25 02:58:20|45344.3|45324.3|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|9
1727231510000|2024-09-25 02:31:50|45291|45271|45288.5|45268.5|45293.5|45273.5|45288.5|45268.5|2
1727233110000|2024-09-25 02:58:30|45334.3|45314.3|45339.3|45319.3|45341|45321|45334.3|45314.3|0
1727231520000|2024-09-25 02:32:00|45286.8|45266.8|45278.5|45258.5|45286.8|45266.8|45278.5|45258.5|45
1727233120000|2024-09-25 02:58:40|45341|45321|45349.3|45329.3|45351.8|45331.8|45341|45321|1
1727231530000|2024-09-25 02:32:10|||||||||18
1727233130000|2024-09-25 02:58:50|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|0
1727231540000|2024-09-25 02:32:20|45276|45256|45261|45241|45278.5|45258.5|45261|45241|37
1727233140000|2024-09-25 02:59:00|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|0
1727231550000|2024-09-25 02:32:30|45257.6|45237.6|45251|45231|45257.6|45237.6|45251|45231|23
1727233150000|2024-09-25 02:59:10|45351.8|45331.8|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|2
1727231560000|2024-09-25 02:32:40|45248.5|45228.5|45241|45221|45248.5|45228.5|45241|45221|9
1727233160000|2024-09-25 02:59:20|45352.6|45332.6|45349.3|45329.3|45352.6|45332.6|45349.3|45329.3|4
1727231570000|2024-09-25 02:32:50|45238.5|45218.5|45231|45211|45238.5|45218.5|45231|45211|46
1727233170000|2024-09-25 02:59:30|45348.5|45328.5|45356.8|45336.8|45356.8|45336.8|45346.8|45326.8|7
1727231580000|2024-09-25 02:33:00|45228.5|45208.5|45230.2|45210.2|45230.2|45210.2|45227.7|45207.7|29
1727233180000|2024-09-25 02:59:40|45354.3|45334.3|45342.6|45322.6|45354.3|45334.3|45342.6|45322.6|11
1727231590000|2024-09-25 02:33:10|||||||||7
1727233190000|2024-09-25 02:59:50|45341.8|45321.8|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|4
1727231600000|2024-09-25 02:33:20|45228.5|45208.5|45229.3|45209.3|45229.3|45209.3|45228.5|45208.5|15
1727233200000|2024-09-25 03:00:00|45336.8|45316.8|45331.8|45311.8|45336.8|45316.8|45329.3|45309.3|3
1727231610000|2024-09-25 02:33:30|45228.5|45208.5|45231|45211|45231|45211|45228.5|45208.5|7
1727233210000|2024-09-25 03:00:10|45329.3|45309.3|45324.3|45304.3|45329.3|45309.3|45324.3|45304.3|1
1727231620000|2024-09-25 02:33:40|45230.2|45210.2|45216.8|45196.8|45230.2|45210.2|45214.3|45194.3|17
1727233220000|2024-09-25 03:00:20|45325.1|45305.1|45312.6|45292.6|45326.8|45306.8|45312.6|45292.6|4
1727231630000|2024-09-25 02:33:50|45215.1|45195.1|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|1
1727233230000|2024-09-25 03:00:30|45311.8|45291.8|45314.3|45294.3|45314.3|45294.3|45309.3|45289.3|1
1727231640000|2024-09-25 02:34:00|45215.1|45195.1|45199.3|45179.3|45216.8|45196.8|45199.3|45179.3|41
1727233240000|2024-09-25 03:00:40|45316|45296|45319.3|45299.3|45320.1|45300.1|45314.3|45294.3|5
1727231650000|2024-09-25 02:34:10|45196.8|45176.8|45201.8|45181.8|45201.8|45181.8|45196.8|45176.8|17
1727233250000|2024-09-25 03:00:50|45317.6|45297.6|45306.8|45286.8|45317.6|45297.6|45306.8|45286.8|0
1727231660000|2024-09-25 02:34:20|45199.3|45179.3|45181.8|45161.8|45199.3|45179.3|45181.8|45161.8|24
1727233260000|2024-09-25 03:01:00|45305.1|45285.1|45287.6|45267.6|45306.8|45286.8|45287.6|45267.6|5
1727231670000|2024-09-25 02:34:30|45179.3|45159.3|45192.7|45172.7|45192.7|45172.7|45178.5|45158.5|22
1727233270000|2024-09-25 03:01:10|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|2
1727231680000|2024-09-25 02:34:40|45191|45171|45186.8|45166.8|45194.3|45174.3|45184.3|45164.3|7
1727233280000|2024-09-25 03:01:20|45291|45271|45292.7|45272.7|45294.3|45274.3|45291|45271|0
1727231690000|2024-09-25 02:34:50|45184.3|45164.3|45191.8|45171.8|45191.8|45171.8|45184.3|45164.3|1
1727233290000|2024-09-25 03:01:30|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|1
1727233300000|2024-09-25 03:01:40|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|1
1727231700000|2024-09-25 02:35:00|45194.3|45174.3|45211|45191|45211|45191|45194.3|45174.3|21
1727233310000|2024-09-25 03:01:50|45280.1|45260.1|45281.8|45261.8|45283.5|45263.5|45279.3|45259.3|5
1727231710000|2024-09-25 02:35:10|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45206.8|45186.8|7
1727233320000|2024-09-25 03:02:00|45283.5|45263.5|45281.8|45261.8|45284.3|45264.3|45279.3|45259.3|3
1727231720000|2024-09-25 02:35:20|45211.8|45191.8|45221.8|45201.8|45224.3|45204.3|45211.8|45191.8|6
1727233330000|2024-09-25 03:02:10|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1727231730000|2024-09-25 02:35:30|45223.5|45203.5|45204.3|45184.3|45224.3|45204.3|45204.3|45184.3|14
1727233340000|2024-09-25 03:02:20|45279.3|45259.3|45284.3|45264.3|45284.3|45264.3|45276.8|45256.8|1
1727231740000|2024-09-25 02:35:40|45206.8|45186.8|45199.3|45179.3|45206.8|45186.8|45194.3|45174.3|34
1727233350000|2024-09-25 03:02:30|45281.8|45261.8|45299.3|45279.3|45299.3|45279.3|45279.3|45259.3|10
1727231750000|2024-09-25 02:35:50|45200.1|45180.1|45191.8|45171.8|45200.1|45180.1|45191.8|45171.8|15
1727233360000|2024-09-25 03:02:40|45301.8|45281.8|45309.3|45289.3|45309.3|45289.3|45301.8|45281.8|2
1727231760000|2024-09-25 02:36:00|45193.5|45173.5|45196.8|45176.8|45204.3|45184.3|45193.5|45173.5|19
1727233370000|2024-09-25 03:02:50|45307.6|45287.6|45299.3|45279.3|45307.6|45287.6|45299.3|45279.3|2
1727231770000|2024-09-25 02:36:10|45200.2|45180.2|45204.3|45184.3|45206.8|45186.8|45200.2|45180.2|6
1727233380000|2024-09-25 03:03:00|45294.3|45274.3|45299.3|45279.3|45299.3|45279.3|45294.3|45274.3|1
1727231780000|2024-09-25 02:36:20|45206|45186|45204.3|45184.3|45206.8|45186.8|45201.8|45181.8|2
1727233390000|2024-09-25 03:03:10|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|1
1727231790000|2024-09-25 02:36:30|45208.5|45188.5|45214.3|45194.3|45218.5|45198.5|45208.5|45188.5|9
1727233400000|2024-09-25 03:03:20|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45282.6|45262.6|4
1727231800000|2024-09-25 02:36:40|45216.8|45196.8|45214.3|45194.3|45219.3|45199.3|45214.3|45194.3|3
1727233410000|2024-09-25 03:03:30|45286|45266|45279.3|45259.3|45286|45266|45279.3|45259.3|3
1727231810000|2024-09-25 02:36:50|45215.1|45195.1|45209.3|45189.3|45218.5|45198.5|45206.8|45186.8|3
1727233420000|2024-09-25 03:03:40|45281|45261|45283.5|45263.5|45283.5|45263.5|45279.3|45259.3|1
1727231820000|2024-09-25 02:37:00|45206.8|45186.8|45219.3|45199.3|45219.3|45199.3|45206.8|45186.8|6
1727233430000|2024-09-25 03:03:50|45284.3|45264.3|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|0
1727231830000|2024-09-25 02:37:10|45223.5|45203.5|45229.3|45209.3|45231.8|45211.8|45223.5|45203.5|6
1727233440000|2024-09-25 03:04:00|45280.1|45260.1|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|3
1727231840000|2024-09-25 02:37:20|45231.8|45211.8|45242.6|45222.6|45242.6|45222.6|45231.8|45211.8|17
1727233450000|2024-09-25 03:04:10|45276.8|45256.8|45271.8|45251.8|45276.8|45256.8|45271.8|45251.8|1
1727233460000|2024-09-25 03:04:20|45274.3|45254.3|45267.6|45247.6|45274.3|45254.3|45267.6|45247.6|5
1727231850000|2024-09-25 02:37:30|45245.1|45225.1|45239.3|45219.3|45245.1|45225.1|45239.3|45219.3|3
1727233470000|2024-09-25 03:04:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45263.5|45243.5|12
1727231860000|2024-09-25 02:37:40|45236.8|45216.8|45229.3|45209.3|45236.8|45216.8|45229.3|45209.3|1
1727233480000|2024-09-25 03:04:40|45273.6|45253.6|45269.3|45249.3|45276.8|45256.8|45269.3|45249.3|3
1727231870000|2024-09-25 02:37:50|45226.8|45206.8|45239.3|45219.3|45239.3|45219.3|45226.8|45206.8|2
1727233490000|2024-09-25 03:04:50|45271.1|45251.1|45269.3|45249.3|45271.1|45251.1|45261.8|45241.8|1
1727231880000|2024-09-25 02:38:00|45241|45221|45244.3|45224.3|45244.3|45224.3|45241|45221|1
1727231890000|2024-09-25 02:38:10|45246|45226|45241.8|45221.8|45248.5|45228.5|45236.8|45216.8|2
1727233500000|2024-09-25 03:05:00|45274.3|45254.3|45279.3|45259.3|45284.3|45264.3|45274.3|45254.3|4
1727231900000|2024-09-25 02:38:20|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45236.8|45216.8|2
1727233510000|2024-09-25 03:05:10|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|1
1727233520000|2024-09-25 03:05:20|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|3
1727231910000|2024-09-25 02:38:30|45239.3|45219.3|45225.1|45205.1|45239.3|45219.3|45225.1|45205.1|4
1727233530000|2024-09-25 03:05:30|45275.1|45255.1|45279.3|45259.3|45279.3|45259.3|45269.3|45249.3|1
1727231920000|2024-09-25 02:38:40|45223.4|45203.4|45221.8|45201.8|45225.1|45205.1|45219.3|45199.3|2
1727233540000|2024-09-25 03:05:40|45282.8|45262.8|45286.8|45266.8|45289.3|45269.3|45282.8|45262.8|0
1727231930000|2024-09-25 02:38:50|45223.5|45203.5|45229.3|45209.3|45229.3|45209.3|45219.3|45199.3|2
1727233550000|2024-09-25 03:05:50|45287.6|45267.6|45284.3|45264.3|45289.3|45269.3|45284.3|45264.3|2
1727231940000|2024-09-25 02:39:00|45231.8|45211.8|45239.3|45219.3|45239.3|45219.3|45231.8|45211.8|3
1727233560000|2024-09-25 03:06:00|45285.1|45265.1|45279.3|45259.3|45285.1|45265.1|45279.3|45259.3|1
1727231950000|2024-09-25 02:39:10|45241|45221|45237.6|45217.6|45241.8|45221.8|45237.6|45217.6|2
1727233570000|2024-09-25 03:06:10|45276.8|45256.8|45271.8|45251.8|45279.3|45259.3|45271.8|45251.8|0
1727231960000|2024-09-25 02:39:20|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|1
1727233580000|2024-09-25 03:06:20|45269.3|45249.3|45270.1|45250.1|45271.8|45251.8|45269.3|45249.3|0
1727231970000|2024-09-25 02:39:30|45244.3|45224.3|45241.8|45221.8|45244.3|45224.3|45239.3|45219.3|4
1727233590000|2024-09-25 03:06:30|45269.3|45249.3|45279.3|45259.3|45279.3|45259.3|45269.3|45249.3|1
1727231980000|2024-09-25 02:39:40|45241|45221|45244.3|45224.3|45247.7|45227.7|45239.3|45219.3|1
1727233600000|2024-09-25 03:06:40|45281.1|45261.1|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|0
1727231990000|2024-09-25 02:39:50|45249.3|45229.3|45251|45231|45253.5|45233.5|45246.8|45226.8|4
1727233610000|2024-09-25 03:06:50|45280.1|45260.1|45279.3|45259.3|45282.6|45262.6|45279.3|45259.3|0
1727233620000|2024-09-25 03:07:00|45277.6|45257.6|45271.8|45251.8|45277.6|45257.6|45271.8|45251.8|8
1727232000000|2024-09-25 02:40:00|45251.8|45231.8|45256.8|45236.8|45256.8|45236.8|45251.8|45231.8|0
1727233630000|2024-09-25 03:07:10|45274.3|45254.3|45266.8|45246.8|45274.3|45254.3|45266.8|45246.8|3
1727232010000|2024-09-25 02:40:10|45255.1|45235.1|45244.3|45224.3|45255.1|45235.1|45244.3|45224.3|5
1727233640000|2024-09-25 03:07:20|45266.1|45246.1|45261.8|45241.8|45266.8|45246.8|45261.8|45241.8|2
1727232020000|2024-09-25 02:40:20|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|0
1727232030000|2024-09-25 02:40:30|45236.8|45216.8|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|0
1727233650000|2024-09-25 03:07:30|45261.9|45241.9|45249.4|45229.4|45261.9|45241.9|45249.4|45229.4|8
1727233660000|2024-09-25 03:07:40|45251.1|45231.1|45254.4|45234.4|45254.4|45234.4|45249.4|45229.4|5
1727232040000|2024-09-25 02:40:40|45241.8|45221.8|45244.3|45224.3|45246.8|45226.8|45241.8|45221.8|2
1727233670000|2024-09-25 03:07:50|45251.9|45231.9|45254.4|45234.4|45256.9|45236.9|45251.9|45231.9|0
1727232050000|2024-09-25 02:40:50|45246.8|45226.8|45239.3|45219.3|45246.8|45226.8|45236.8|45216.8|0
1727233680000|2024-09-25 03:08:00|45251.9|45231.9|45256.9|45236.9|45256.9|45236.9|45249.4|45229.4|7
1727232060000|2024-09-25 02:41:00|45237.6|45217.6|45244.3|45224.3|45244.3|45224.3|45236.8|45216.8|2
1727233690000|2024-09-25 03:08:10|45257.6|45237.6|45259.4|45239.4|45260.1|45240.1|45256.9|45236.9|7
1727232070000|2024-09-25 02:41:10|45243.5|45223.5|45219.3|45199.3|45243.5|45223.5|45218.5|45198.5|2
1727233700000|2024-09-25 03:08:20|45258.6|45238.6|45249.4|45229.4|45258.6|45238.6|45249.4|45229.4|2
1727232080000|2024-09-25 02:41:20|45215.1|45195.1|45224.3|45204.3|45224.3|45204.3|45214.3|45194.3|0
1727233710000|2024-09-25 03:08:30|45248.6|45228.6|45241.9|45221.9|45248.6|45228.6|45240.1|45220.1|8
1727232090000|2024-09-25 02:41:30|45223.5|45203.5|45219.3|45199.3|45223.5|45203.5|45217.6|45197.6|2
1727233720000|2024-09-25 03:08:40|45235.1|45215.1|45233.6|45213.6|45235.1|45215.1|45229.4|45209.4|5
1727232100000|2024-09-25 02:41:40|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|0
1727233730000|2024-09-25 03:08:50|45234.4|45214.4|45230.1|45210.1|45234.4|45214.4|45230.1|45210.1|10
1727232110000|2024-09-25 02:41:50|45222.6|45202.6|45224.3|45204.3|45224.3|45204.3|45222.6|45202.6|0
1727233740000|2024-09-25 03:09:00|45233.6|45213.6|45243.6|45223.6|45243.6|45223.6|45233.6|45213.6|5
1727232120000|2024-09-25 02:42:00|45226|45206|45236|45216|45236.8|45216.8|45226|45206|0
1727233750000|2024-09-25 03:09:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|2
1727232130000|2024-09-25 02:42:10|45236.8|45216.8|45231|45211|45236.8|45216.8|45231|45211|3
1727233760000|2024-09-25 03:09:20|45236.9|45216.9|45248.6|45228.6|45248.6|45228.6|45236.9|45216.9|2
1727232150000|2024-09-25 02:42:30|45231.8|45211.8|45236.8|45216.8|45236.8|45216.8|45231.8|45211.8|3
1727233770000|2024-09-25 03:09:30|45246.1|45226.1|45247.6|45227.6|45249.4|45229.4|45244.4|45224.4|0
1727232160000|2024-09-25 02:42:40|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|0
1727233780000|2024-09-25 03:09:40|45246.9|45226.9|45244.4|45224.4|45246.9|45226.9|45241.9|45221.9|1
1727232170000|2024-09-25 02:42:50|45240.1|45220.1|45244.3|45224.3|45246.8|45226.8|45239.3|45219.3|3
1727233790000|2024-09-25 03:09:50|45246.1|45226.1|45246.1|45226.1|45248.6|45228.6|45239.4|45219.4|3
1727232180000|2024-09-25 02:43:00|45246|45226|45254.3|45234.3|45254.3|45234.3|45246|45226|0
1727233800000|2024-09-25 03:10:00|45246.9|45226.9|45241.9|45221.9|45246.9|45226.9|45241.9|45221.9|1
1727232190000|2024-09-25 02:43:10|45255.1|45235.1|45249.3|45229.3|45256.8|45236.8|45245.1|45225.1|0
1727233810000|2024-09-25 03:10:10|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|2
1727232200000|2024-09-25 02:43:20|45250.1|45230.1|45241.8|45221.8|45251.8|45231.8|45241.8|45221.8|2
1727233820000|2024-09-25 03:10:20|45246.9|45226.9|45253.6|45233.6|45253.6|45233.6|45246.9|45226.9|2
1727232210000|2024-09-25 02:43:30|45244.3|45224.3|45239.3|45219.3|45244.3|45224.3|45234.3|45214.3|1
1727233830000|2024-09-25 03:10:30|45251.9|45231.9|45246.9|45226.9|45254.4|45234.4|45246.9|45226.9|10
1727232220000|2024-09-25 02:43:40|45238.5|45218.5|45234.3|45214.3|45238.5|45218.5|45234.3|45214.3|0
1727233840000|2024-09-25 03:10:40|45248.6|45228.6|45249.4|45229.4|45249.4|45229.4|45248.6|45228.6|5
1727232230000|2024-09-25 02:43:50|45231.8|45211.8|45244.3|45224.3|45244.3|45224.3|45231.8|45211.8|1
1727233850000|2024-09-25 03:10:50|45248.6|45228.6|45244.4|45224.4|45248.6|45228.6|45244.4|45224.4|4
1727232240000|2024-09-25 02:44:00|45246|45226|45251|45231|45254.3|45234.3|45244.3|45224.3|1
1727233860000|2024-09-25 03:11:00|45242.7|45222.7|45254.4|45234.4|45254.4|45234.4|45242.7|45222.7|14
1727232250000|2024-09-25 02:44:10|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|3
1727233870000|2024-09-25 03:11:10|45258.6|45238.6|45254.4|45234.4|45260.3|45240.3|45254.4|45234.4|15
1727232260000|2024-09-25 02:44:20|45250.1|45230.1|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|5
1727233880000|2024-09-25 03:11:20|45252.7|45232.7|45239.4|45219.4|45252.7|45232.7|45236.9|45216.9|0
1727232270000|2024-09-25 02:44:30|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|0
1727233890000|2024-09-25 03:11:30|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|11
1727232280000|2024-09-25 02:44:40|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|2
1727233900000|2024-09-25 03:11:40|45237.7|45217.7|45241.9|45221.9|45241.9|45221.9|45236.9|45216.9|5
1727232290000|2024-09-25 02:44:50|45256|45236|45259.3|45239.3|45259.3|45239.3|45254.3|45234.3|5
1727233910000|2024-09-25 03:11:50|||||||||2
1727233920000|2024-09-25 03:12:00|45244.4|45224.4|45244.4|45224.4|45246.9|45226.9|45244.4|45224.4|6
1727232300000|2024-09-25 02:45:00|45261|45241|45264.3|45244.3|45268.5|45248.5|45261|45241|1
1727233930000|2024-09-25 03:12:10|45242.7|45222.7|45246.9|45226.9|45246.9|45226.9|45236.9|45216.9|5
1727232310000|2024-09-25 02:45:10|45262.6|45242.6|45259.3|45239.3|45262.6|45242.6|45257.6|45237.6|3
1727233940000|2024-09-25 03:12:20|45249.4|45229.4|45246.9|45226.9|45249.4|45229.4|45246.9|45226.9|1
1727232320000|2024-09-25 02:45:20|45261.8|45241.8|45264.3|45244.3|45264.3|45244.3|45259.3|45239.3|0
1727233950000|2024-09-25 03:12:30|45245.2|45225.2|45256.9|45236.9|45256.9|45236.9|45245.2|45225.2|2
1727232330000|2024-09-25 02:45:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|2
1727233960000|2024-09-25 03:12:40|45259.4|45239.4|45261.9|45241.9|45264.4|45244.4|45259.4|45239.4|1
1727232340000|2024-09-25 02:45:40|45273.5|45253.5|45274.3|45254.3|45274.3|45254.3|45271.8|45251.8|1
1727233970000|2024-09-25 03:12:50|45266.1|45246.1|45266.9|45246.9|45267.7|45247.7|45266.1|45246.1|2
1727232350000|2024-09-25 02:45:50|45275.1|45255.1|45276.8|45256.8|45276.8|45256.8|45274.3|45254.3|3
1727233980000|2024-09-25 03:13:00|45261.9|45241.9|45264.4|45244.4|45264.4|45244.4|45260.9|45240.9|0
1727232360000|2024-09-25 02:46:00|45274.3|45254.3|45286.8|45266.8|45286.8|45266.8|45274.3|45254.3|2
1727233990000|2024-09-25 03:13:10|45261.9|45241.9|45264.4|45244.4|45266.9|45246.9|45261.9|45241.9|0
1727232370000|2024-09-25 02:46:10|45286|45266|45291.8|45271.8|45291.8|45271.8|45284.3|45264.3|5
1727234000000|2024-09-25 03:13:20|45260.2|45240.2|45261.9|45241.9|45264.4|45244.4|45259.4|45239.4|3
1727232380000|2024-09-25 02:46:20|45291|45271|45294.3|45274.3|45294.3|45274.3|45288.5|45268.5|0
1727234010000|2024-09-25 03:13:30|45263.6|45243.6|45260.2|45240.2|45264.4|45244.4|45260.2|45240.2|1
1727232390000|2024-09-25 02:46:30|45296.8|45276.8|45286.8|45266.8|45296.8|45276.8|45286.8|45266.8|2
1727234020000|2024-09-25 03:13:40|45261.9|45241.9|45267.7|45247.7|45271.9|45251.9|45261.9|45241.9|5
1727232400000|2024-09-25 02:46:40|45288.5|45268.5|45279.3|45259.3|45289.3|45269.3|45277.6|45257.6|4
1727234030000|2024-09-25 03:13:50|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727232410000|2024-09-25 02:46:50|45277.6|45257.6|45276.8|45256.8|45277.6|45257.6|45272.6|45252.6|0
1727234040000|2024-09-25 03:14:00|45273.6|45253.6|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|2
1727232420000|2024-09-25 02:47:00|45277.6|45257.6|45288.5|45268.5|45288.5|45268.5|45277.6|45257.6|2
1727234050000|2024-09-25 03:14:10|45269.4|45249.4|45266.1|45246.1|45269.4|45249.4|45264.4|45244.4|14
1727232430000|2024-09-25 02:47:10|45289.3|45269.3|45281.8|45261.8|45289.3|45269.3|45281.8|45261.8|6
1727234060000|2024-09-25 03:14:20|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|0
1727232440000|2024-09-25 02:47:20|45284.3|45264.3|45294.3|45274.3|45294.3|45274.3|45284.3|45264.3|1
1727234070000|2024-09-25 03:14:30|45271.1|45251.1|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|0
1727234080000|2024-09-25 03:14:40|45277.8|45257.8|45279.4|45259.4|45279.4|45259.4|45277.8|45257.8|5
1727232450000|2024-09-25 02:47:30|45291.8|45271.8|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|0
1727234090000|2024-09-25 03:14:50|45278.6|45258.6|45279.4|45259.4|45279.4|45259.4|45278.6|45258.6|1
1727232460000|2024-09-25 02:47:40|45291|45271|45291.8|45271.8|45294.3|45274.3|45289.3|45269.3|5
1727234100000|2024-09-25 03:15:00|45281.9|45261.9|45279.4|45259.4|45283.6|45263.6|45279.4|45259.4|0
1727234110000|2024-09-25 03:15:10|45281.1|45261.1|45279.4|45259.4|45284.4|45264.4|45279.4|45259.4|0
1727232470000|2024-09-25 02:47:50|45293.5|45273.5|45296.8|45276.8|45296.8|45276.8|45293.5|45273.5|2
1727234120000|2024-09-25 03:15:20|45282.8|45262.8|45284.4|45264.4|45284.4|45264.4|45279.4|45259.4|0
1727234130000|2024-09-25 03:15:30|45281.9|45261.9|45269.4|45249.4|45281.9|45261.9|45269.4|45249.4|7
1727232480000|2024-09-25 02:48:00|45294.3|45274.3|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|13
1727234140000|2024-09-25 03:15:40|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|3
1727232490000|2024-09-25 02:48:10|45290.1|45270.1|45289.3|45269.3|45290.1|45270.1|45286.8|45266.8|1
1727234150000|2024-09-25 03:15:50|45264.4|45244.4|45269.4|45249.4|45269.4|45249.4|45264.4|45244.4|4
1727232500000|2024-09-25 02:48:20|45287.6|45267.6|45284.3|45264.3|45289.3|45269.3|45284.3|45264.3|1
1727234160000|2024-09-25 03:16:00|45266.9|45246.9|45251.9|45231.9|45266.9|45246.9|45250.2|45230.2|10
1727234170000|2024-09-25 03:16:10|45245.2|45225.2|45231.9|45211.9|45245.2|45225.2|45231.9|45211.9|22
1727232510000|2024-09-25 02:48:30|45286|45266|45301.8|45281.8|45301.8|45281.8|45286|45266|11
1727234180000|2024-09-25 03:16:20|45229.4|45209.4|45226.9|45206.9|45229.4|45209.4|45221.9|45201.9|15
1727232520000|2024-09-25 02:48:40|45299.3|45279.3|45294.3|45274.3|45301.8|45281.8|45294.3|45274.3|1
1727234190000|2024-09-25 03:16:30|45225.2|45205.2|45226.9|45206.9|45226.9|45206.9|45221.9|45201.9|11
1727232530000|2024-09-25 02:48:50|45296|45276|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|0
1727234200000|2024-09-25 03:16:40|45227.7|45207.7|45241.9|45221.9|45241.9|45221.9|45227.7|45207.7|3
1727232540000|2024-09-25 02:49:00|45291|45271|45284.3|45264.3|45291|45271|45281.8|45261.8|3
1727234210000|2024-09-25 03:16:50|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|0
1727232550000|2024-09-25 02:49:10|45286.8|45266.8|45279.3|45259.3|45289.3|45269.3|45279.3|45259.3|0
1727234220000|2024-09-25 03:17:00|45237.7|45217.7|45240.2|45220.2|45241.9|45221.9|45237.7|45217.7|4
1727232560000|2024-09-25 02:49:20|45281.8|45261.8|45284.3|45264.3|45289.3|45269.3|45281.8|45261.8|1
1727234230000|2024-09-25 03:17:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|4
1727232570000|2024-09-25 02:49:30|45279.3|45259.3|45286.8|45266.8|45286.8|45266.8|45279.3|45259.3|2
1727234240000|2024-09-25 03:17:20|45235.2|45215.2|45241.9|45221.9|45241.9|45221.9|45234.4|45214.4|2
1727232580000|2024-09-25 02:49:40|45289.3|45269.3|45286.8|45266.8|45289.3|45269.3|45284.3|45264.3|2
1727234250000|2024-09-25 03:17:30|45242.7|45222.7|45244.4|45224.4|45244.4|45224.4|45241.9|45221.9|7
1727232590000|2024-09-25 02:49:50|45288.5|45268.5|45286.8|45266.8|45289.3|45269.3|45286.8|45266.8|0
1727234260000|2024-09-25 03:17:40|45243.6|45223.6|45243.6|45223.6|45244.4|45224.4|45241.9|45221.9|0
1727232600000|2024-09-25 02:50:00|45288.5|45268.5|45291.8|45271.8|45294.3|45274.3|45288.5|45268.5|1
1727234270000|2024-09-25 03:17:50|45244.4|45224.4|45237.7|45217.7|45244.4|45224.4|45237.7|45217.7|2
1727232610000|2024-09-25 02:50:10|45294.3|45274.3|45291.8|45271.8|45294.3|45274.3|45291.8|45271.8|2
1727234280000|2024-09-25 03:18:00|45236.9|45216.9|45239.4|45219.4|45241.9|45221.9|45236.9|45216.9|10
1727232620000|2024-09-25 02:50:20|45292.6|45272.6|45294.3|45274.3|45294.3|45274.3|45292.6|45272.6|2
1727234290000|2024-09-25 03:18:10|45240.2|45220.2|45234.4|45214.4|45240.2|45220.2|45234.4|45214.4|0
1727232630000|2024-09-25 02:50:30|45296|45276|45296.8|45276.8|45296.8|45276.8|45296|45276|0
1727234300000|2024-09-25 03:18:20|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45234.4|45214.4|0
1727232640000|2024-09-25 02:50:40|45298.5|45278.5|45301.8|45281.8|45301.8|45281.8|45298.5|45278.5|1
1727234310000|2024-09-25 03:18:30|45252.7|45232.7|45246.9|45226.9|45261.9|45241.9|45245.2|45225.2|17
1727232650000|2024-09-25 02:50:50|45303.5|45283.5|45306.8|45286.8|45306.8|45286.8|45303.5|45283.5|3
1727234320000|2024-09-25 03:18:40|45249.4|45229.4|45247.8|45227.8|45249.4|45229.4|45245.2|45225.2|1
1727232660000|2024-09-25 02:51:00|45305.1|45285.1|45309.3|45289.3|45309.3|45289.3|45299.3|45279.3|17
1727234330000|2024-09-25 03:18:50|45249.4|45229.4|45239.4|45219.4|45249.4|45229.4|45239.4|45219.4|2
1727232670000|2024-09-25 02:51:10|45311.8|45291.8|45311.8|45291.8|45314.3|45294.3|45311.8|45291.8|0
1727234340000|2024-09-25 03:19:00|45241.9|45221.9|45240.2|45220.2|45241.9|45221.9|45239.4|45219.4|6
1727232680000|2024-09-25 02:51:20|45314.3|45294.3|45316.8|45296.8|45319.3|45299.3|45311.8|45291.8|6
1727234350000|2024-09-25 03:19:10|45239.4|45219.4|45246.9|45226.9|45246.9|45226.9|45239.4|45219.4|2
1727232690000|2024-09-25 02:51:30|45319.3|45299.3|45324.3|45304.3|45324.3|45304.3|45314.3|45294.3|5
1727234360000|2024-09-25 03:19:20|45245.2|45225.2|45239.4|45219.4|45246.9|45226.9|45239.4|45219.4|0
1727232700000|2024-09-25 02:51:40|45325.1|45305.1|45341.8|45321.8|45343.5|45323.5|45325.1|45305.1|4
1727234370000|2024-09-25 03:19:30|45236.9|45216.9|45231.9|45211.9|45236.9|45216.9|45231|45211|13
1727232710000|2024-09-25 02:51:50|45340.1|45320.1|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|7
1727234380000|2024-09-25 03:19:40|45230.2|45210.2|45236.9|45216.9|45236.9|45216.9|45230.2|45210.2|2
1727232720000|2024-09-25 02:52:00|45337.6|45317.6|45339.3|45319.3|45339.3|45319.3|45335.9|45315.9|3
1727234390000|2024-09-25 03:19:50|45238.6|45218.6|45243.6|45223.6|45243.6|45223.6|45238.6|45218.6|0
1727232730000|2024-09-25 02:52:10|45338.5|45318.5|45339.3|45319.3|45339.3|45319.3|45335.1|45315.1|1
1727234400000|2024-09-25 03:20:00|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|1
1727232740000|2024-09-25 02:52:20|45341|45321|45339.3|45319.3|45341|45321|45339.3|45319.3|0
1727234410000|2024-09-25 03:20:10|45236.9|45216.9|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|2
1727232750000|2024-09-25 02:52:30|45341.8|45321.8|45344.3|45324.3|45346|45326|45341.8|45321.8|5
1727234420000|2024-09-25 03:20:20|45241.1|45221.1|45239.4|45219.4|45241.9|45221.9|45236.9|45216.9|0
1727232760000|2024-09-25 02:52:40|45345.1|45325.1|45348.5|45328.5|45349.3|45329.3|45344.3|45324.3|1
1727234430000|2024-09-25 03:20:30|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|0
1727232770000|2024-09-25 02:52:50|45349.3|45329.3|45353.5|45333.5|45354.3|45334.3|45349.3|45329.3|0
1727234440000|2024-09-25 03:20:40|45239.4|45219.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|3
1727232780000|2024-09-25 02:53:00|45354.3|45334.3|45358.5|45338.5|45358.5|45338.5|45354.3|45334.3|2
1727234450000|2024-09-25 03:20:50|45237.7|45217.7|45239.4|45219.4|45239.4|45219.4|45236.9|45216.9|0
1727232790000|2024-09-25 02:53:10|45356|45336|45349.3|45329.3|45356|45336|45347.6|45327.6|2
1727234460000|2024-09-25 03:21:00|45241.9|45221.9|45243.6|45223.6|45243.6|45223.6|45236.9|45216.9|5
1727232800000|2024-09-25 02:53:20|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|1
1727234470000|2024-09-25 03:21:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45236|45216|3
1727232810000|2024-09-25 02:53:30|45346.8|45326.8|45353.5|45333.5|45353.5|45333.5|45346.8|45326.8|1
1727234480000|2024-09-25 03:21:20|45240.2|45220.2|45239.4|45219.4|45240.2|45220.2|45234.4|45214.4|0
1727232820000|2024-09-25 02:53:40|45354.3|45334.3|45350.1|45330.1|45354.3|45334.3|45349.3|45329.3|1
1727234490000|2024-09-25 03:21:30|45236.9|45216.9|45241.9|45221.9|45241.9|45221.9|45236.9|45216.9|0
1727232830000|2024-09-25 02:53:50|45349.3|45329.3|45347.6|45327.6|45349.3|45329.3|45347.6|45327.6|1
1727234500000|2024-09-25 03:21:40|45236.9|45216.9|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|1
1727232840000|2024-09-25 02:54:00|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|0
1727234510000|2024-09-25 03:21:50|45237.7|45217.7|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|2
1727232850000|2024-09-25 02:54:10|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45349.3|45329.3|1
1727234520000|2024-09-25 03:22:00|45237.7|45217.7|45234.4|45214.4|45237.7|45217.7|45231.9|45211.9|0
1727232860000|2024-09-25 02:54:20|45348.5|45328.5|45344.3|45324.3|45349.3|45329.3|45344.3|45324.3|1
1727234530000|2024-09-25 03:22:10|45232.7|45212.7|45229.4|45209.4|45234.4|45214.4|45229.4|45209.4|2
1727232870000|2024-09-25 02:54:30|45346|45326|45351.8|45331.8|45351.8|45331.8|45346|45326|3
1727234540000|2024-09-25 03:22:20|45228.6|45208.6|45221.9|45201.9|45228.6|45208.6|45221.9|45201.9|1
1727232880000|2024-09-25 02:54:40|45354.3|45334.3|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|1
1727234550000|2024-09-25 03:22:30|45219.4|45199.4|45221.9|45201.9|45224.4|45204.4|45219.4|45199.4|1
1727232890000|2024-09-25 02:54:50|45353.5|45333.5|45354.3|45334.3|45358.5|45338.5|45351.8|45331.8|0
1727234560000|2024-09-25 03:22:40|45219.4|45199.4|45221.9|45201.9|45221.9|45201.9|45219.4|45199.4|5
1727232900000|2024-09-25 02:55:00|45351|45331|45346.8|45326.8|45351|45331|45346.8|45326.8|3
1727234570000|2024-09-25 03:22:50|45220.2|45200.2|45214.4|45194.4|45220.2|45200.2|45214.4|45194.4|7
1727232910000|2024-09-25 02:55:10|45344.3|45324.3|45336.8|45316.8|45345.1|45325.1|45336.8|45316.8|4
1727234580000|2024-09-25 03:23:00|45216.1|45196.1|45231.1|45211.1|45231.1|45211.1|45216.1|45196.1|6
1727232920000|2024-09-25 02:55:20|45339.3|45319.3|45339.3|45319.3|45340.1|45320.1|45336.8|45316.8|0
1727234590000|2024-09-25 03:23:10|45233.6|45213.6|45243.6|45223.6|45243.6|45223.6|45233.6|45213.6|5
1727232930000|2024-09-25 02:55:30|45341.8|45321.8|45338.5|45318.5|45341.8|45321.8|45336.8|45316.8|0
1727234600000|2024-09-25 03:23:20|45242.8|45222.8|45250.3|45230.3|45250.3|45230.3|45241.1|45221.1|9
1727232940000|2024-09-25 02:55:40|45336.8|45316.8|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|0
1727234610000|2024-09-25 03:23:30|45248.6|45228.6|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|1
1727232950000|2024-09-25 02:55:50|45337.6|45317.6|45339.3|45319.3|45341.8|45321.8|45337.6|45317.6|1
1727234620000|2024-09-25 03:23:40|45248.6|45228.6|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|4
1727232960000|2024-09-25 02:56:00|45338.5|45318.5|45341.8|45321.8|45344.3|45324.3|45338.5|45318.5|0
1727234630000|2024-09-25 03:23:50|45247.8|45227.8|45246.1|45226.1|45247.8|45227.8|45246.1|45226.1|1
1727234640000|2024-09-25 03:24:00|45244.4|45224.4|45246.1|45226.1|45246.1|45226.1|45243.6|45223.6|26
1727232970000|2024-09-25 02:56:10|45344.3|45324.3|45336.8|45316.8|45344.3|45324.3|45336.8|45316.8|6
1727234650000|2024-09-25 03:24:10|45247.8|45227.8|45246.1|45226.1|45247.8|45227.8|45246.1|45226.1|4
1727232980000|2024-09-25 02:56:20|45337.6|45317.6|45352.7|45332.7|45353.5|45333.5|45337.6|45317.6|8
1727234660000|2024-09-25 03:24:20|45247.8|45227.8|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|2
1727232990000|2024-09-25 02:56:30|45353.5|45333.5|45354.3|45334.3|45356.8|45336.8|45351|45331|5
1727234670000|2024-09-25 03:24:30|45247.8|45227.8|45248.6|45228.6|45248.6|45228.6|45243.6|45223.6|5
1727233000000|2024-09-25 02:56:40|45356|45336|45359.3|45339.3|45359.3|45339.3|45356|45336|0
1727234680000|2024-09-25 03:24:40|45246.9|45226.9|45246.1|45226.1|45248.6|45228.6|45243.6|45223.6|8
1727233010000|2024-09-25 02:56:50|45361.8|45341.8|45366.8|45346.8|45369.3|45349.3|45361.8|45341.8|4
1727234690000|2024-09-25 03:24:50|45243.6|45223.6|45243.6|45223.6|45248.6|45228.6|45243.6|45223.6|5
1727233020000|2024-09-25 02:57:00|45365.1|45345.1|45361.8|45341.8|45369.3|45349.3|45361.8|45341.8|4
1727234700000|2024-09-25 03:25:00|45247.8|45227.8|45246.1|45226.1|45248.6|45228.6|45241.9|45221.9|21
1727233030000|2024-09-25 02:57:10|45360.1|45340.1|45363.5|45343.5|45364.3|45344.3|45356.8|45336.8|5
1727234710000|2024-09-25 03:25:10|45247.8|45227.8|45248.6|45228.6|45250.3|45230.3|45246.9|45226.9|5
1727233040000|2024-09-25 02:57:20|45364.3|45344.3|45369.3|45349.3|45369.3|45349.3|45364.3|45344.3|0
1727234720000|2024-09-25 03:25:20|45250.3|45230.3|45251.1|45231.1|45251.1|45231.1|45248.6|45228.6|1
1727233050000|2024-09-25 02:57:30|45371|45351|45372.7|45352.7|45372.7|45352.7|45371|45351|1
1727234730000|2024-09-25 03:25:30|45250.3|45230.3|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|0
1727233060000|2024-09-25 02:57:40|45371|45351|45360.9|45340.9|45371|45351|45360.9|45340.9|1
1727234740000|2024-09-25 03:25:40|45251.1|45231.1|45257.8|45237.8|45257.8|45237.8|45251.1|45231.1|2
1727234750000|2024-09-25 03:25:50|45259.5|45239.5|45262.8|45242.8|45262.8|45242.8|45259.4|45239.4|0
1727233070000|2024-09-25 02:57:50|45365.1|45345.1|45356.8|45336.8|45365.1|45345.1|45356.8|45336.8|0
1727234760000|2024-09-25 03:26:00|45263.6|45243.6|45251.1|45231.1|45263.6|45243.6|45251.1|45231.1|6
1727233080000|2024-09-25 02:58:00|45354.3|45334.3|45344.3|45324.3|45354.3|45334.3|45344.3|45324.3|8
1727234770000|2024-09-25 03:26:10|45252.8|45232.8|45251.1|45231.1|45253.6|45233.6|45251.1|45231.1|0
1727233090000|2024-09-25 02:58:10|45341.8|45321.8|45341.8|45321.8|45344.3|45324.3|45341.8|45321.8|7
1727234780000|2024-09-25 03:26:20|45249.4|45229.4|45248.6|45228.6|45249.4|45229.4|45248.6|45228.6|1
1727233100000|2024-09-25 02:58:20|45344.3|45324.3|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|9
1727234790000|2024-09-25 03:26:30|45244.4|45224.4|45243.6|45223.6|45246.1|45226.1|45241.1|45221.1|0
1727233110000|2024-09-25 02:58:30|45334.3|45314.3|45339.3|45319.3|45341|45321|45334.3|45314.3|0
1727234800000|2024-09-25 03:26:40|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|0
1727234810000|2024-09-25 03:26:50|45242.8|45222.8|45241.1|45221.1|45242.8|45222.8|45241.1|45221.1|5
1727233120000|2024-09-25 02:58:40|45341|45321|45349.3|45329.3|45351.8|45331.8|45341|45321|1
1727234820000|2024-09-25 03:27:00|45237.7|45217.7|45233.6|45213.6|45237.7|45217.7|45228.6|45208.6|4
1727234830000|2024-09-25 03:27:10|45235.3|45215.3|45243.6|45223.6|45243.6|45223.6|45235.3|45215.3|6
1727233130000|2024-09-25 02:58:50|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|0
1727234840000|2024-09-25 03:27:20|45244.4|45224.4|45246.1|45226.1|45246.1|45226.1|45244.4|45224.4|11
1727233140000|2024-09-25 02:59:00|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|0
1727234850000|2024-09-25 03:27:30|45248.6|45228.6|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|0
1727234860000|2024-09-25 03:27:40|45244.4|45224.4|45242.8|45222.8|45244.4|45224.4|45238.6|45218.6|1
1727233150000|2024-09-25 02:59:10|45351.8|45331.8|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|2
1727234870000|2024-09-25 03:27:50|45243.6|45223.6|45248.6|45228.6|45248.6|45228.6|45243.6|45223.6|0
1727234880000|2024-09-25 03:28:00|45246.1|45226.1|45246.9|45226.9|45250.3|45230.3|45243.6|45223.6|2
1727233160000|2024-09-25 02:59:20|45352.6|45332.6|45349.3|45329.3|45352.6|45332.6|45349.3|45329.3|4
1727234890000|2024-09-25 03:28:10|45246.1|45226.1|45238.6|45218.6|45246.1|45226.1|45236.9|45216.9|0
1727233170000|2024-09-25 02:59:30|45348.5|45328.5|45356.8|45336.8|45356.8|45336.8|45346.8|45326.8|7
1727234900000|2024-09-25 03:28:20|45236.9|45216.9|45230.2|45210.2|45236.9|45216.9|45230.2|45210.2|2
1727234910000|2024-09-25 03:28:30|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|1
1727233180000|2024-09-25 02:59:40|45354.3|45334.3|45342.6|45322.6|45354.3|45334.3|45342.6|45322.6|11
1727234920000|2024-09-25 03:28:40|45229.4|45209.4|45228.6|45208.6|45234.4|45214.4|45227.7|45207.7|2
1727234930000|2024-09-25 03:28:50|45226.9|45206.9|45226.9|45206.9|45228.6|45208.6|45224.4|45204.4|2
1727233190000|2024-09-25 02:59:50|45341.8|45321.8|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|4
1727234940000|2024-09-25 03:29:00|45224.4|45204.4|45231.1|45211.1|45231.1|45211.1|45224.4|45204.4|5
1727234950000|2024-09-25 03:29:10|45231.9|45211.9|45245.2|45225.2|45245.2|45225.2|45231.9|45211.9|30
1727233200000|2024-09-25 03:00:00|45336.8|45316.8|45331.8|45311.8|45336.8|45316.8|45329.3|45309.3|3
1727234960000|2024-09-25 03:29:20|45242.7|45222.7|45240.2|45220.2|45245.2|45225.2|45240.2|45220.2|3
1727233210000|2024-09-25 03:00:10|45329.3|45309.3|45324.3|45304.3|45329.3|45309.3|45324.3|45304.3|1
1727234970000|2024-09-25 03:29:30|45236.8|45216.8|45240.2|45220.2|45240.2|45220.2|45236|45216|1
1727234980000|2024-09-25 03:29:40|45237.7|45217.7|45241.9|45221.9|45241.9|45221.9|45235.2|45215.2|0
1727233220000|2024-09-25 03:00:20|45325.1|45305.1|45312.6|45292.6|45326.8|45306.8|45312.6|45292.6|4
1727234990000|2024-09-25 03:29:50|45240.2|45220.2|45245.2|45225.2|45245.2|45225.2|45240.2|45220.2|0
1727235000000|2024-09-25 03:30:00|||||||||1
1727233230000|2024-09-25 03:00:30|45311.8|45291.8|45314.3|45294.3|45314.3|45294.3|45309.3|45289.3|1
1727235010000|2024-09-25 03:30:10|45247.7|45227.7|45255.2|45235.2|45255.2|45235.2|45247.7|45227.7|4
1727233240000|2024-09-25 03:00:40|45316|45296|45319.3|45299.3|45320.1|45300.1|45314.3|45294.3|5
1727235020000|2024-09-25 03:30:20|45256.9|45236.9|45259.4|45239.4|45259.4|45239.4|45256.9|45236.9|0
1727235030000|2024-09-25 03:30:30|45260.2|45240.2|45262.7|45242.7|45262.7|45242.7|45260.2|45240.2|1
1727233250000|2024-09-25 03:00:50|45317.6|45297.6|45306.8|45286.8|45317.6|45297.6|45306.8|45286.8|0
1727235040000|2024-09-25 03:30:40|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|0
1727235050000|2024-09-25 03:30:50|45262.7|45242.7|45267.7|45247.7|45267.7|45247.7|45262.7|45242.7|3
1727233260000|2024-09-25 03:01:00|45305.1|45285.1|45287.6|45267.6|45306.8|45286.8|45287.6|45267.6|5
1727235060000|2024-09-25 03:31:00|45270.2|45250.2|45276.9|45256.9|45276.9|45256.9|45270.2|45250.2|7
1727233270000|2024-09-25 03:01:10|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|2
1727235070000|2024-09-25 03:31:10|45277.7|45257.7|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|3
1727235080000|2024-09-25 03:31:20|45275.2|45255.2|45275.2|45255.2|45280.2|45260.2|45275.2|45255.2|1
1727233280000|2024-09-25 03:01:20|45291|45271|45292.7|45272.7|45294.3|45274.3|45291|45271|0
1727235090000|2024-09-25 03:31:30|||||||||1
1727235130000|2024-09-25 03:32:10|||||||||3
1727233290000|2024-09-25 03:01:30|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|1
1727235150000|2024-09-25 03:32:30|45272.7|45252.7|45277.7|45257.7|45277.7|45257.7|45272.7|45252.7|1
1727235160000|2024-09-25 03:32:40|||||||||1
1727233300000|2024-09-25 03:01:40|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|1
1727235180000|2024-09-25 03:33:00|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45275.2|45255.2|1
1727233310000|2024-09-25 03:01:50|45280.1|45260.1|45281.8|45261.8|45283.5|45263.5|45279.3|45259.3|5
1727235190000|2024-09-25 03:33:10|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|0
1727235210000|2024-09-25 03:33:30|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|0
1727233320000|2024-09-25 03:02:00|45283.5|45263.5|45281.8|45261.8|45284.3|45264.3|45279.3|45259.3|3
1727235220000|2024-09-25 03:33:40|45270.2|45250.2|45269.4|45249.4|45270.2|45250.2|45269.4|45249.4|0
1727235230000|2024-09-25 03:33:50|45266.9|45246.9|45265.2|45245.2|45266.9|45246.9|45263.5|45243.5|1
1727233330000|2024-09-25 03:02:10|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1727235240000|2024-09-25 03:34:00|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|0
1727233340000|2024-09-25 03:02:20|45279.3|45259.3|45284.3|45264.3|45284.3|45264.3|45276.8|45256.8|1
1727235250000|2024-09-25 03:34:10|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|0
1727235270000|2024-09-25 03:34:30|45258.5|45238.5|45260.2|45240.2|45260.2|45240.2|45258.5|45238.5|3
1727233350000|2024-09-25 03:02:30|45281.8|45261.8|45299.3|45279.3|45299.3|45279.3|45279.3|45259.3|10
1727235280000|2024-09-25 03:34:40|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|0
1727235290000|2024-09-25 03:34:50|45260.2|45240.2|45260.2|45240.2|45261.9|45241.9|45257.7|45237.7|0
1727233360000|2024-09-25 03:02:40|45301.8|45281.8|45309.3|45289.3|45309.3|45289.3|45301.8|45281.8|2
1727235300000|2024-09-25 03:35:00|45257.7|45237.7|45261.9|45241.9|45261.9|45241.9|45257.7|45237.7|3
1727233370000|2024-09-25 03:02:50|45307.6|45287.6|45299.3|45279.3|45307.6|45287.6|45299.3|45279.3|2
1727235310000|2024-09-25 03:35:10|45263.6|45243.6|45266.1|45246.1|45266.1|45246.1|45263.6|45243.6|0
1727235320000|2024-09-25 03:35:20|45268.6|45248.6|45273.6|45253.6|45273.6|45253.6|45268.6|45248.6|13
1727233380000|2024-09-25 03:03:00|45294.3|45274.3|45299.3|45279.3|45299.3|45279.3|45294.3|45274.3|1
1727235330000|2024-09-25 03:35:30|45278.6|45258.6|45283.6|45263.6|45283.6|45263.6|45278.6|45258.6|0
1727235340000|2024-09-25 03:35:40|45281.9|45261.9|45283.6|45263.6|45283.6|45263.6|45281.9|45261.9|0
1727233390000|2024-09-25 03:03:10|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|1
1727235350000|2024-09-25 03:35:50|45281.9|45261.9|45281.1|45261.1|45283.6|45263.6|45281.1|45261.1|1
1727235360000|2024-09-25 03:36:00|45281.9|45261.9|45282.7|45262.7|45282.7|45262.7|45279.4|45259.4|23
1727233400000|2024-09-25 03:03:20|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45282.6|45262.6|4
1727235370000|2024-09-25 03:36:10|45280.2|45260.2|45279.4|45259.4|45280.2|45260.2|45279.4|45259.4|0
1727233410000|2024-09-25 03:03:30|45286|45266|45279.3|45259.3|45286|45266|45279.3|45259.3|3
1727235380000|2024-09-25 03:36:20|45281.1|45261.1|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|2
1727235390000|2024-09-25 03:36:30|45276.9|45256.9|45277.7|45257.7|45279.4|45259.4|45276.9|45256.9|12
1727233420000|2024-09-25 03:03:40|45281|45261|45283.5|45263.5|45283.5|45263.5|45279.3|45259.3|1
1727235400000|2024-09-25 03:36:40|45279.4|45259.4|45284.4|45264.4|45284.4|45264.4|45279.4|45259.4|0
1727235410000|2024-09-25 03:36:50|45281.9|45261.9|45280.2|45260.2|45281.9|45261.9|45280.2|45260.2|0
1727233430000|2024-09-25 03:03:50|45284.3|45264.3|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|0
1727235420000|2024-09-25 03:37:00|45278.5|45258.5|45273.5|45253.5|45278.5|45258.5|45273.5|45253.5|3
1727233440000|2024-09-25 03:04:00|45280.1|45260.1|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|3
1727235430000|2024-09-25 03:37:10|45275.2|45255.2|45271|45251|45275.2|45255.2|45271|45251|0
1727235440000|2024-09-25 03:37:20|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|0
1727233450000|2024-09-25 03:04:10|45276.8|45256.8|45271.8|45251.8|45276.8|45256.8|45271.8|45251.8|1
1727235450000|2024-09-25 03:37:30|45275.2|45255.2|45274.3|45254.3|45276|45256|45271.8|45251.8|21
1727235460000|2024-09-25 03:37:40|45276|45256|45272.7|45252.7|45276|45256|45272.7|45252.7|22
1727233460000|2024-09-25 03:04:20|45274.3|45254.3|45267.6|45247.6|45274.3|45254.3|45267.6|45247.6|5
1727235470000|2024-09-25 03:37:50|45271|45251|45271|45251|45271|45251|45271|45251|0
1727235480000|2024-09-25 03:38:00|45270.2|45250.2|45265.2|45245.2|45270.2|45250.2|45265.2|45245.2|0
1727233470000|2024-09-25 03:04:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45263.5|45243.5|12
1727235490000|2024-09-25 03:38:10|45264.4|45244.4|45262.7|45242.7|45264.4|45244.4|45262.7|45242.7|0
1727233480000|2024-09-25 03:04:40|45273.6|45253.6|45269.3|45249.3|45276.8|45256.8|45269.3|45249.3|3
1727235500000|2024-09-25 03:38:20|45263.5|45243.5|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|0
1727235510000|2024-09-25 03:38:30|45265.2|45245.2|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|1
1727233490000|2024-09-25 03:04:50|45271.1|45251.1|45269.3|45249.3|45271.1|45251.1|45261.8|45241.8|1
1727235520000|2024-09-25 03:38:40|45261|45241|45267.7|45247.7|45267.7|45247.7|45260.2|45240.2|1
1727235530000|2024-09-25 03:38:50|45265.2|45245.2|45268.5|45248.5|45271|45251|45265.2|45245.2|21
1727233500000|2024-09-25 03:05:00|45274.3|45254.3|45279.3|45259.3|45284.3|45264.3|45274.3|45254.3|4
1727235540000|2024-09-25 03:39:00|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|0
1727235560000|2024-09-25 03:39:20|45265.1|45245.1|45266.8|45246.8|45266.8|45246.8|45265.1|45245.1|0
1727233510000|2024-09-25 03:05:10|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|1
1727235570000|2024-09-25 03:39:30|45265.1|45245.1|45261.8|45241.8|45265.1|45245.1|45261.8|45241.8|2
1727235590000|2024-09-25 03:39:50|45260.1|45240.1|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|0
1727233520000|2024-09-25 03:05:20|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|3
1727235600000|2024-09-25 03:40:00|||||||||1
1727233530000|2024-09-25 03:05:30|45275.1|45255.1|45279.3|45259.3|45279.3|45259.3|45269.3|45249.3|1
1727235610000|2024-09-25 03:40:10|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|1
1727235630000|2024-09-25 03:40:30|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|1
1727233540000|2024-09-25 03:05:40|45282.8|45262.8|45286.8|45266.8|45289.3|45269.3|45282.8|45262.8|0
1727235640000|2024-09-25 03:40:40|45260.1|45240.1|45261.8|45241.8|45261.8|45241.8|45260.1|45240.1|0
1727233550000|2024-09-25 03:05:50|45287.6|45267.6|45284.3|45264.3|45289.3|45269.3|45284.3|45264.3|2
1727235650000|2024-09-25 03:40:50|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|1
1727235660000|2024-09-25 03:41:00|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|0
1727233560000|2024-09-25 03:06:00|45285.1|45265.1|45279.3|45259.3|45285.1|45265.1|45279.3|45259.3|1
1727235670000|2024-09-25 03:41:10|45266|45246|45264.3|45244.3|45266|45246|45264.3|45244.3|1
1727235680000|2024-09-25 03:41:20|45266.8|45246.8|45261.8|45241.8|45266.8|45246.8|45261.8|45241.8|0
1727233570000|2024-09-25 03:06:10|45276.8|45256.8|45271.8|45251.8|45279.3|45259.3|45271.8|45251.8|0
1727235700000|2024-09-25 03:41:40|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|0
1727233580000|2024-09-25 03:06:20|45269.3|45249.3|45270.1|45250.1|45271.8|45251.8|45269.3|45249.3|0
1727235710000|2024-09-25 03:41:50|45256.8|45236.8|45255.1|45235.1|45256.8|45236.8|45255.1|45235.1|11
1727235720000|2024-09-25 03:42:00|45254.3|45234.3|45256.8|45236.8|45256.8|45236.8|45252.6|45232.6|2
1727233590000|2024-09-25 03:06:30|45269.3|45249.3|45279.3|45259.3|45279.3|45259.3|45269.3|45249.3|1
1727235740000|2024-09-25 03:42:20|45255.1|45235.1|45252.6|45232.6|45256.8|45236.8|45252.6|45232.6|0
1727235760000|2024-09-25 03:42:40|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45249.3|45229.3|2
1727233600000|2024-09-25 03:06:40|45281.1|45261.1|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|0
1727235770000|2024-09-25 03:42:50|45252.6|45232.6|45251.8|45231.8|45252.6|45232.6|45251.8|45231.8|0
1727233610000|2024-09-25 03:06:50|45280.1|45260.1|45279.3|45259.3|45282.6|45262.6|45279.3|45259.3|0
1727235780000|2024-09-25 03:43:00|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|0
1727235790000|2024-09-25 03:43:10|45256|45236|45256|45236|45256|45236|45256|45236|0
1727233620000|2024-09-25 03:07:00|45277.6|45257.6|45271.8|45251.8|45277.6|45257.6|45271.8|45251.8|8
1727235800000|2024-09-25 03:43:20|45254.3|45234.3|45256|45236|45256|45236|45254.3|45234.3|0
1727233630000|2024-09-25 03:07:10|45274.3|45254.3|45266.8|45246.8|45274.3|45254.3|45266.8|45246.8|3
1727235810000|2024-09-25 03:43:30|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|0
1727235820000|2024-09-25 03:43:40|45260.2|45240.2|45258.5|45238.5|45260.2|45240.2|45258.5|45238.5|0
1727233640000|2024-09-25 03:07:20|45266.1|45246.1|45261.8|45241.8|45266.8|45246.8|45261.8|45241.8|2
1727235830000|2024-09-25 03:43:50|45256|45236|45260.2|45240.2|45260.2|45240.2|45256|45236|1
1727233650000|2024-09-25 03:07:30|45261.9|45241.9|45249.4|45229.4|45261.9|45241.9|45249.4|45229.4|8
1727235840000|2024-09-25 03:44:00|45261.9|45241.9|45260.2|45240.2|45261.9|45241.9|45260.2|45240.2|0
1727235850000|2024-09-25 03:44:10|45261.9|45241.9|45263.5|45243.5|45263.5|45243.5|45261.9|45241.9|0
1727233660000|2024-09-25 03:07:40|45251.1|45231.1|45254.4|45234.4|45254.4|45234.4|45249.4|45229.4|5
1727235860000|2024-09-25 03:44:20|45261|45241|45261|45241|45261|45241|45261|45241|1
1727235880000|2024-09-25 03:44:40|45259.3|45239.3|45260.1|45240.1|45261.8|45241.8|45259.3|45239.3|0
1727233670000|2024-09-25 03:07:50|45251.9|45231.9|45254.4|45234.4|45256.9|45236.9|45251.9|45231.9|0
1727235890000|2024-09-25 03:44:50|45259.3|45239.3|45261.8|45241.8|45264.3|45244.3|45259.3|45239.3|1
1727233680000|2024-09-25 03:08:00|45251.9|45231.9|45256.9|45236.9|45256.9|45236.9|45249.4|45229.4|7
1727235900000|2024-09-25 03:45:00|45264.3|45244.3|45267.7|45247.7|45267.7|45247.7|45264.3|45244.3|4
1727235910000|2024-09-25 03:45:10|45271|45251|45271|45251|45271|45251|45271|45251|0
1727233690000|2024-09-25 03:08:10|45257.6|45237.6|45259.4|45239.4|45260.1|45240.1|45256.9|45236.9|7
1727235920000|2024-09-25 03:45:20|45271.8|45251.8|45275.2|45255.2|45275.2|45255.2|45271.8|45251.8|0
1727233700000|2024-09-25 03:08:20|45258.6|45238.6|45249.4|45229.4|45258.6|45238.6|45249.4|45229.4|2
1727235940000|2024-09-25 03:45:40|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|0
1727235950000|2024-09-25 03:45:50|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|0
1727233710000|2024-09-25 03:08:30|45248.6|45228.6|45241.9|45221.9|45248.6|45228.6|45240.1|45220.1|8
1727235970000|2024-09-25 03:46:10|45278.5|45258.5|45283.5|45263.5|45283.5|45263.5|45278.5|45258.5|28
1727233720000|2024-09-25 03:08:40|45235.1|45215.1|45233.6|45213.6|45235.1|45215.1|45229.4|45209.4|5
1727235980000|2024-09-25 03:46:20|45286|45266|45283.5|45263.5|45286|45266|45283.5|45263.5|4
1727235990000|2024-09-25 03:46:30|||||||||2
1727233730000|2024-09-25 03:08:50|45234.4|45214.4|45230.1|45210.1|45234.4|45214.4|45230.1|45210.1|10
1727236010000|2024-09-25 03:46:50|45281.8|45261.8|45281|45261|45281.8|45261.8|45281|45261|0
1727233740000|2024-09-25 03:09:00|45233.6|45213.6|45243.6|45223.6|45243.6|45223.6|45233.6|45213.6|5
1727236020000|2024-09-25 03:47:00|45279.3|45259.3|45281|45261|45281|45261|45279.3|45259.3|0
1727233750000|2024-09-25 03:09:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|2
1727236040000|2024-09-25 03:47:20|45281.8|45261.8|45283.5|45263.5|45283.5|45263.5|45281.8|45261.8|0
1727233760000|2024-09-25 03:09:20|45236.9|45216.9|45248.6|45228.6|45248.6|45228.6|45236.9|45216.9|2
1727236050000|2024-09-25 03:47:30|45281.8|45261.8|45281|45261|45281.8|45261.8|45281|45261|0
1727233770000|2024-09-25 03:09:30|45246.1|45226.1|45247.6|45227.6|45249.4|45229.4|45244.4|45224.4|0
1727236060000|2024-09-25 03:47:40|45283.5|45263.5|45281|45261|45283.5|45263.5|45281|45261|0
1727233780000|2024-09-25 03:09:40|45246.9|45226.9|45244.4|45224.4|45246.9|45226.9|45241.9|45221.9|1
1727236070000|2024-09-25 03:47:50|45281.8|45261.8|45281|45261|45283.5|45263.5|45281|45261|0
1727233790000|2024-09-25 03:09:50|45246.1|45226.1|45246.1|45226.1|45248.6|45228.6|45239.4|45219.4|3
1727236090000|2024-09-25 03:48:10|45281.8|45261.8|45284.3|45264.3|45284.3|45264.3|45281.8|45261.8|6
1727233800000|2024-09-25 03:10:00|45246.9|45226.9|45241.9|45221.9|45246.9|45226.9|45241.9|45221.9|1
1727236100000|2024-09-25 03:48:20|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|0
1727233810000|2024-09-25 03:10:10|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|2
1727236110000|2024-09-25 03:48:30|45284.3|45264.3|45289.3|45269.3|45289.3|45269.3|45284.3|45264.3|0
1727233820000|2024-09-25 03:10:20|45246.9|45226.9|45253.6|45233.6|45253.6|45233.6|45246.9|45226.9|2
1727236120000|2024-09-25 03:48:40|45286.8|45266.8|45282.6|45262.6|45286.8|45266.8|45282.6|45262.6|1
1727233830000|2024-09-25 03:10:30|45251.9|45231.9|45246.9|45226.9|45254.4|45234.4|45246.9|45226.9|10
1727236140000|2024-09-25 03:49:00|45281.8|45261.8|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|1
1727233840000|2024-09-25 03:10:40|45248.6|45228.6|45249.4|45229.4|45249.4|45229.4|45248.6|45228.6|5
1727236150000|2024-09-25 03:49:10|45277.6|45257.6|45276.8|45256.8|45277.6|45257.6|45276.8|45256.8|0
1727233850000|2024-09-25 03:10:50|45248.6|45228.6|45244.4|45224.4|45248.6|45228.6|45244.4|45224.4|4
1727236180000|2024-09-25 03:49:40|45279.3|45259.3|45281|45261|45281.8|45261.8|45276.8|45256.8|1
1727236190000|2024-09-25 03:49:50|45281.8|45261.8|45279.3|45259.3|45281.8|45261.8|45276.8|45256.8|1
1727233860000|2024-09-25 03:11:00|45242.7|45222.7|45254.4|45234.4|45254.4|45234.4|45242.7|45222.7|14
1727233870000|2024-09-25 03:11:10|45258.6|45238.6|45254.4|45234.4|45260.3|45240.3|45254.4|45234.4|15
1727236200000|2024-09-25 03:50:00|45281|45261|45281|45261|45281|45261|45281|45261|1
1727233880000|2024-09-25 03:11:20|45252.7|45232.7|45239.4|45219.4|45252.7|45232.7|45236.9|45216.9|0
1727236210000|2024-09-25 03:50:10|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|0
1727233890000|2024-09-25 03:11:30|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|11
1727236220000|2024-09-25 03:50:20|45281|45261|45281|45261|45281|45261|45281|45261|0
1727233900000|2024-09-25 03:11:40|45237.7|45217.7|45241.9|45221.9|45241.9|45221.9|45236.9|45216.9|5
1727236230000|2024-09-25 03:50:30|45279.3|45259.3|45281|45261|45281|45261|45279.3|45259.3|0
1727233910000|2024-09-25 03:11:50|||||||||2
1727236250000|2024-09-25 03:50:50|45283.5|45263.5|45279.3|45259.3|45283.5|45263.5|45279.3|45259.3|0
1727233920000|2024-09-25 03:12:00|45244.4|45224.4|45244.4|45224.4|45246.9|45226.9|45244.4|45224.4|6
1727236260000|2024-09-25 03:51:00|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|0
1727233930000|2024-09-25 03:12:10|45242.7|45222.7|45246.9|45226.9|45246.9|45226.9|45236.9|45216.9|5
1727236280000|2024-09-25 03:51:20|45279.3|45259.3|45277.6|45257.6|45279.3|45259.3|45276.8|45256.8|2
1727233940000|2024-09-25 03:12:20|45249.4|45229.4|45246.9|45226.9|45249.4|45229.4|45246.9|45226.9|1
1727236290000|2024-09-25 03:51:30|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|1
1727236300000|2024-09-25 03:51:40|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|0
1727233950000|2024-09-25 03:12:30|45245.2|45225.2|45256.9|45236.9|45256.9|45236.9|45245.2|45225.2|2
1727236310000|2024-09-25 03:51:50|||||||||1
1727233960000|2024-09-25 03:12:40|45259.4|45239.4|45261.9|45241.9|45264.4|45244.4|45259.4|45239.4|1
1727236370000|2024-09-25 03:52:50|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|0
1727233970000|2024-09-25 03:12:50|45266.1|45246.1|45266.9|45246.9|45267.7|45247.7|45266.1|45246.1|2
1727236380000|2024-09-25 03:53:00|45270.1|45250.1|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|1
1727233980000|2024-09-25 03:13:00|45261.9|45241.9|45264.4|45244.4|45264.4|45244.4|45260.9|45240.9|0
1727236390000|2024-09-25 03:53:10|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|1
1727233990000|2024-09-25 03:13:10|45261.9|45241.9|45264.4|45244.4|45266.9|45246.9|45261.9|45241.9|0
1727236400000|2024-09-25 03:53:20|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|0
1727234000000|2024-09-25 03:13:20|45260.2|45240.2|45261.9|45241.9|45264.4|45244.4|45259.4|45239.4|3
1727236410000|2024-09-25 03:53:30|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|1
1727234010000|2024-09-25 03:13:30|45263.6|45243.6|45260.2|45240.2|45264.4|45244.4|45260.2|45240.2|1
1727236420000|2024-09-25 03:53:40|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|0
1727234020000|2024-09-25 03:13:40|45261.9|45241.9|45267.7|45247.7|45271.9|45251.9|45261.9|45241.9|5
1727236440000|2024-09-25 03:54:00|45257.6|45237.6|45254.4|45234.4|45257.6|45237.6|45251.9|45231.9|6
1727234030000|2024-09-25 03:13:50|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727236450000|2024-09-25 03:54:10|45256.9|45236.9|45261.9|45241.9|45261.9|45241.9|45256.9|45236.9|2
1727234040000|2024-09-25 03:14:00|45273.6|45253.6|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|2
1727236470000|2024-09-25 03:54:30|45260.3|45240.3|45256.9|45236.9|45260.3|45240.3|45256.9|45236.9|0
1727234050000|2024-09-25 03:14:10|45269.4|45249.4|45266.1|45246.1|45269.4|45249.4|45264.4|45244.4|14
1727236480000|2024-09-25 03:54:40|45261.9|45241.9|45266.9|45246.9|45266.9|45246.9|45261.9|45241.9|1
1727234060000|2024-09-25 03:14:20|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|0
1727236490000|2024-09-25 03:54:50|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|3
1727234070000|2024-09-25 03:14:30|45271.1|45251.1|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|0
1727236510000|2024-09-25 03:55:10|45269.4|45249.4|45269.4|45249.4|45271.9|45251.9|45269.4|45249.4|0
1727234080000|2024-09-25 03:14:40|45277.8|45257.8|45279.4|45259.4|45279.4|45259.4|45277.8|45257.8|5
1727236520000|2024-09-25 03:55:20|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|1
1727234090000|2024-09-25 03:14:50|45278.6|45258.6|45279.4|45259.4|45279.4|45259.4|45278.6|45258.6|1
1727236540000|2024-09-25 03:55:40|45273.6|45253.6|45274.4|45254.4|45274.4|45254.4|45271.9|45251.9|10
1727236570000|2024-09-25 03:56:10|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|0
1727234100000|2024-09-25 03:15:00|45281.9|45261.9|45279.4|45259.4|45283.6|45263.6|45279.4|45259.4|0
1727236580000|2024-09-25 03:56:20|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727234110000|2024-09-25 03:15:10|45281.1|45261.1|45279.4|45259.4|45284.4|45264.4|45279.4|45259.4|0
1727236590000|2024-09-25 03:56:30|45274.4|45254.4|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|0
1727234120000|2024-09-25 03:15:20|45282.8|45262.8|45284.4|45264.4|45284.4|45264.4|45279.4|45259.4|0
1727236600000|2024-09-25 03:56:40|45274.4|45254.4|45276.1|45256.1|45276.1|45256.1|45274.4|45254.4|0
1727234130000|2024-09-25 03:15:30|45281.9|45261.9|45269.4|45249.4|45281.9|45261.9|45269.4|45249.4|7
1727236610000|2024-09-25 03:56:50|45274.4|45254.4|45271.1|45251.1|45274.4|45254.4|45271.1|45251.1|3
1727234140000|2024-09-25 03:15:40|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|3
1727236620000|2024-09-25 03:57:00|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727234150000|2024-09-25 03:15:50|45264.4|45244.4|45269.4|45249.4|45269.4|45249.4|45264.4|45244.4|4
1727236630000|2024-09-25 03:57:10|||||||||1
1727234160000|2024-09-25 03:16:00|45266.9|45246.9|45251.9|45231.9|45266.9|45246.9|45250.2|45230.2|10
1727236640000|2024-09-25 03:57:20|45274.4|45254.4|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|1
1727234170000|2024-09-25 03:16:10|45245.2|45225.2|45231.9|45211.9|45245.2|45225.2|45231.9|45211.9|22
1727236650000|2024-09-25 03:57:30|45273.6|45253.6|45271.9|45251.9|45273.6|45253.6|45271.9|45251.9|0
1727234180000|2024-09-25 03:16:20|45229.4|45209.4|45226.9|45206.9|45229.4|45209.4|45221.9|45201.9|15
1727236660000|2024-09-25 03:57:40|45273.6|45253.6|45276.9|45256.9|45278.6|45258.6|45273.6|45253.6|0
1727236670000|2024-09-25 03:57:50|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|0
1727234190000|2024-09-25 03:16:30|45225.2|45205.2|45226.9|45206.9|45226.9|45206.9|45221.9|45201.9|11
1727236690000|2024-09-25 03:58:10|||||||||1
1727234200000|2024-09-25 03:16:40|45227.7|45207.7|45241.9|45221.9|45241.9|45221.9|45227.7|45207.7|3
1727236720000|2024-09-25 03:58:40|45280.2|45260.2|45279.4|45259.4|45280.2|45260.2|45279.4|45259.4|0
1727234210000|2024-09-25 03:16:50|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|0
1727236730000|2024-09-25 03:58:50|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|1
1727234220000|2024-09-25 03:17:00|45237.7|45217.7|45240.2|45220.2|45241.9|45221.9|45237.7|45217.7|4
1727236740000|2024-09-25 03:59:00|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|0
1727234230000|2024-09-25 03:17:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|4
1727236750000|2024-09-25 03:59:10|45281.9|45261.9|45283.6|45263.6|45283.6|45263.6|45281.9|45261.9|0
1727234240000|2024-09-25 03:17:20|45235.2|45215.2|45241.9|45221.9|45241.9|45221.9|45234.4|45214.4|2
1727236760000|2024-09-25 03:59:20|45285.3|45265.3|45291.1|45271.1|45291.1|45271.1|45285.3|45265.3|0
1727234250000|2024-09-25 03:17:30|45242.7|45222.7|45244.4|45224.4|45244.4|45224.4|45241.9|45221.9|7
1727236780000|2024-09-25 03:59:40|45289.4|45269.4|45291.9|45271.9|45291.9|45271.9|45287.7|45267.7|6
1727236790000|2024-09-25 03:59:50|45291.1|45271.1|45289.4|45269.4|45291.1|45271.1|45289.4|45269.4|1
1727234260000|2024-09-25 03:17:40|45243.6|45223.6|45243.6|45223.6|45244.4|45224.4|45241.9|45221.9|0
1727236800000|2024-09-25 04:00:00|45290.2|45270.2|45293.6|45273.6|45293.6|45273.6|45290.2|45270.2|4
1727234270000|2024-09-25 03:17:50|45244.4|45224.4|45237.7|45217.7|45244.4|45224.4|45237.7|45217.7|2
1727236820000|2024-09-25 04:00:20|45296.1|45276.1|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|0
1727234280000|2024-09-25 03:18:00|45236.9|45216.9|45239.4|45219.4|45241.9|45221.9|45236.9|45216.9|10
1727236840000|2024-09-25 04:00:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1727234290000|2024-09-25 03:18:10|45240.2|45220.2|45234.4|45214.4|45240.2|45220.2|45234.4|45214.4|0
1727236850000|2024-09-25 04:00:50|45301.1|45281.1|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|1
1727234300000|2024-09-25 03:18:20|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45234.4|45214.4|0
1727236860000|2024-09-25 04:01:00|45302.8|45282.8|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|1
1727234310000|2024-09-25 03:18:30|45252.7|45232.7|45246.9|45226.9|45261.9|45241.9|45245.2|45225.2|17
1727236870000|2024-09-25 04:01:10|45303.6|45283.6|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|0
1727234320000|2024-09-25 03:18:40|45249.4|45229.4|45247.8|45227.8|45249.4|45229.4|45245.2|45225.2|1
1727236880000|2024-09-25 04:01:20|45301.9|45281.9|45304.4|45284.4|45304.4|45284.4|45301.9|45281.9|2
1727234330000|2024-09-25 03:18:50|45249.4|45229.4|45239.4|45219.4|45249.4|45229.4|45239.4|45219.4|2
1727236890000|2024-09-25 04:01:30|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|1
1727234340000|2024-09-25 03:19:00|45241.9|45221.9|45240.2|45220.2|45241.9|45221.9|45239.4|45219.4|6
1727236900000|2024-09-25 04:01:40|45304.4|45284.4|45309.4|45289.4|45309.4|45289.4|45301.9|45281.9|20
1727234350000|2024-09-25 03:19:10|45239.4|45219.4|45246.9|45226.9|45246.9|45226.9|45239.4|45219.4|2
1727236910000|2024-09-25 04:01:50|45311.1|45291.1|45312.8|45292.8|45312.8|45292.8|45311.1|45291.1|3
1727236920000|2024-09-25 04:02:00|45314.4|45294.4|45316.9|45296.9|45316.9|45296.9|45314.4|45294.4|0
1727234360000|2024-09-25 03:19:20|45245.2|45225.2|45239.4|45219.4|45246.9|45226.9|45239.4|45219.4|0
1727236930000|2024-09-25 04:02:10|45314.4|45294.4|45316.1|45296.1|45316.1|45296.1|45314.4|45294.4|0
1727236940000|2024-09-25 04:02:20|45316.9|45296.9|45319.4|45299.4|45319.4|45299.4|45316.9|45296.9|1
1727234370000|2024-09-25 03:19:30|45236.9|45216.9|45231.9|45211.9|45236.9|45216.9|45231|45211|13
1727236950000|2024-09-25 04:02:30|45320.2|45300.2|45319.4|45299.4|45323.6|45303.6|45319.4|45299.4|3
1727234380000|2024-09-25 03:19:40|45230.2|45210.2|45236.9|45216.9|45236.9|45216.9|45230.2|45210.2|2
1727236960000|2024-09-25 04:02:40|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|0
1727234390000|2024-09-25 03:19:50|45238.6|45218.6|45243.6|45223.6|45243.6|45223.6|45238.6|45218.6|0
1727236970000|2024-09-25 04:02:50|45315.2|45295.2|45315.2|45295.2|45316.9|45296.9|45315.2|45295.2|0
1727236980000|2024-09-25 04:03:00|45314.4|45294.4|45311.9|45291.9|45314.4|45294.4|45311.9|45291.9|0
1727234400000|2024-09-25 03:20:00|45244.4|45224.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|1
1727237000000|2024-09-25 04:03:20|45311.1|45291.1|45306.9|45286.9|45311.1|45291.1|45306.9|45286.9|0
1727234410000|2024-09-25 03:20:10|45236.9|45216.9|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|2
1727237010000|2024-09-25 04:03:30|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|5
1727234420000|2024-09-25 03:20:20|45241.1|45221.1|45239.4|45219.4|45241.9|45221.9|45236.9|45216.9|0
1727237020000|2024-09-25 04:03:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727234430000|2024-09-25 03:20:30|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|45238.6|45218.6|0
1727237030000|2024-09-25 04:03:50|||||||||1
1727234440000|2024-09-25 03:20:40|45239.4|45219.4|45239.4|45219.4|45244.4|45224.4|45239.4|45219.4|3
1727237040000|2024-09-25 04:04:00|45301.1|45281.1|45301.9|45281.9|45301.9|45281.9|45301.1|45281.1|0
1727234450000|2024-09-25 03:20:50|45237.7|45217.7|45239.4|45219.4|45239.4|45219.4|45236.9|45216.9|0
1727237070000|2024-09-25 04:04:30|||||||||3
1727234460000|2024-09-25 03:21:00|45241.9|45221.9|45243.6|45223.6|45243.6|45223.6|45236.9|45216.9|5
1727237090000|2024-09-25 04:04:50|||||||||1
1727234470000|2024-09-25 03:21:10|45241.9|45221.9|45239.4|45219.4|45244.4|45224.4|45236|45216|3
1727237100000|2024-09-25 04:05:00|45301.1|45281.1|45296.9|45276.9|45301.1|45281.1|45296.9|45276.9|0
1727234480000|2024-09-25 03:21:20|45240.2|45220.2|45239.4|45219.4|45240.2|45220.2|45234.4|45214.4|0
1727237110000|2024-09-25 04:05:10|45295.2|45275.2|45291.9|45271.9|45295.2|45275.2|45291.9|45271.9|7
1727234490000|2024-09-25 03:21:30|45236.9|45216.9|45241.9|45221.9|45241.9|45221.9|45236.9|45216.9|0
1727237130000|2024-09-25 04:05:30|45289.4|45269.4|45279.4|45259.4|45289.4|45269.4|45279.4|45259.4|7
1727234500000|2024-09-25 03:21:40|45236.9|45216.9|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|1
1727237140000|2024-09-25 04:05:40|||||||||1
1727234510000|2024-09-25 03:21:50|45237.7|45217.7|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|2
1727237160000|2024-09-25 04:06:00|||||||||4
1727234520000|2024-09-25 03:22:00|45237.7|45217.7|45234.4|45214.4|45237.7|45217.7|45231.9|45211.9|0
1727237170000|2024-09-25 04:06:10|45280.2|45260.2|45281.9|45261.9|45284.4|45264.4|45280.2|45260.2|6
1727234530000|2024-09-25 03:22:10|45232.7|45212.7|45229.4|45209.4|45234.4|45214.4|45229.4|45209.4|2
1727237180000|2024-09-25 04:06:20|45277.7|45257.7|45279.4|45259.4|45279.4|45259.4|45277.7|45257.7|2
1727234540000|2024-09-25 03:22:20|45228.6|45208.6|45221.9|45201.9|45228.6|45208.6|45221.9|45201.9|1
1727237190000|2024-09-25 04:06:30|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|1
1727234550000|2024-09-25 03:22:30|45219.4|45199.4|45221.9|45201.9|45224.4|45204.4|45219.4|45199.4|1
1727237200000|2024-09-25 04:06:40|45278.6|45258.6|45279.4|45259.4|45279.4|45259.4|45278.6|45258.6|1
1727234560000|2024-09-25 03:22:40|45219.4|45199.4|45221.9|45201.9|45221.9|45201.9|45219.4|45199.4|5
1727237250000|2024-09-25 04:07:30|||||||||1
1727234570000|2024-09-25 03:22:50|45220.2|45200.2|45214.4|45194.4|45220.2|45200.2|45214.4|45194.4|7
1727237280000|2024-09-25 04:08:00|45280.2|45260.2|45281.9|45261.9|45281.9|45261.9|45280.2|45260.2|2
1727234580000|2024-09-25 03:23:00|45216.1|45196.1|45231.1|45211.1|45231.1|45211.1|45216.1|45196.1|6
1727237290000|2024-09-25 04:08:10|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|0
1727237300000|2024-09-25 04:08:20|||||||||1
1727234590000|2024-09-25 03:23:10|45233.6|45213.6|45243.6|45223.6|45243.6|45223.6|45233.6|45213.6|5
1727237310000|2024-09-25 04:08:30|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|0
1727234600000|2024-09-25 03:23:20|45242.8|45222.8|45250.3|45230.3|45250.3|45230.3|45241.1|45221.1|9
1727237340000|2024-09-25 04:09:00|45286.1|45266.1|45284.4|45264.4|45286.1|45266.1|45284.4|45264.4|1
1727234610000|2024-09-25 03:23:30|45248.6|45228.6|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|1
1727237360000|2024-09-25 04:09:20|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|4
1727234620000|2024-09-25 03:23:40|45248.6|45228.6|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|4
1727237370000|2024-09-25 04:09:30|||||||||1
1727234630000|2024-09-25 03:23:50|45247.8|45227.8|45246.1|45226.1|45247.8|45227.8|45246.1|45226.1|1
1727237380000|2024-09-25 04:09:40|45291.9|45271.9|45293.6|45273.6|45293.6|45273.6|45289.4|45269.4|1
1727234640000|2024-09-25 03:24:00|45244.4|45224.4|45246.1|45226.1|45246.1|45226.1|45243.6|45223.6|26
1727237390000|2024-09-25 04:09:50|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|4
1727234650000|2024-09-25 03:24:10|45247.8|45227.8|45246.1|45226.1|45247.8|45227.8|45246.1|45226.1|4
1727237400000|2024-09-25 04:10:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727234660000|2024-09-25 03:24:20|45247.8|45227.8|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|2
1727237430000|2024-09-25 04:10:30|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|1
1727234670000|2024-09-25 03:24:30|45247.8|45227.8|45248.6|45228.6|45248.6|45228.6|45243.6|45223.6|5
1727237440000|2024-09-25 04:10:40|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1727234680000|2024-09-25 03:24:40|45246.9|45226.9|45246.1|45226.1|45248.6|45228.6|45243.6|45223.6|8
1727237460000|2024-09-25 04:11:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1727234690000|2024-09-25 03:24:50|45243.6|45223.6|45243.6|45223.6|45248.6|45228.6|45243.6|45223.6|5
1727237470000|2024-09-25 04:11:10|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|2
1727234700000|2024-09-25 03:25:00|45247.8|45227.8|45246.1|45226.1|45248.6|45228.6|45241.9|45221.9|21
1727237490000|2024-09-25 04:11:30|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|1
1727234710000|2024-09-25 03:25:10|45247.8|45227.8|45248.6|45228.6|45250.3|45230.3|45246.9|45226.9|5
1727237510000|2024-09-25 04:11:50|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|0
1727234720000|2024-09-25 03:25:20|45250.3|45230.3|45251.1|45231.1|45251.1|45231.1|45248.6|45228.6|1
1727237520000|2024-09-25 04:12:00|45296.1|45276.1|45294.4|45274.4|45296.1|45276.1|45294.4|45274.4|1
1727234730000|2024-09-25 03:25:30|45250.3|45230.3|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|0
1727237530000|2024-09-25 04:12:10|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|1
1727234740000|2024-09-25 03:25:40|45251.1|45231.1|45257.8|45237.8|45257.8|45237.8|45251.1|45231.1|2
1727237550000|2024-09-25 04:12:30|||||||||1
1727237570000|2024-09-25 04:12:50|45289.4|45269.4|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|0
1727234750000|2024-09-25 03:25:50|45259.5|45239.5|45262.8|45242.8|45262.8|45242.8|45259.4|45239.4|0
1727237580000|2024-09-25 04:13:00|45291.9|45271.9|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|3
1727234760000|2024-09-25 03:26:00|45263.6|45243.6|45251.1|45231.1|45263.6|45243.6|45251.1|45231.1|6
1727237590000|2024-09-25 04:13:10|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|0
1727234770000|2024-09-25 03:26:10|45252.8|45232.8|45251.1|45231.1|45253.6|45233.6|45251.1|45231.1|0
1727237600000|2024-09-25 04:13:20|||||||||1
1727234780000|2024-09-25 03:26:20|45249.4|45229.4|45248.6|45228.6|45249.4|45229.4|45248.6|45228.6|1
1727237610000|2024-09-25 04:13:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|0
1727234790000|2024-09-25 03:26:30|45244.4|45224.4|45243.6|45223.6|45246.1|45226.1|45241.1|45221.1|0
1727237620000|2024-09-25 04:13:40|45288.6|45268.6|45286.9|45266.9|45288.6|45268.6|45286.9|45266.9|1
1727234800000|2024-09-25 03:26:40|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|0
1727237630000|2024-09-25 04:13:50|45289.4|45269.4|45291.9|45271.9|45291.9|45271.9|45289.4|45269.4|2
1727234810000|2024-09-25 03:26:50|45242.8|45222.8|45241.1|45221.1|45242.8|45222.8|45241.1|45221.1|5
1727237640000|2024-09-25 04:14:00|45295.2|45275.2|45296.9|45276.9|45296.9|45276.9|45295.2|45275.2|1
1727234820000|2024-09-25 03:27:00|45237.7|45217.7|45233.6|45213.6|45237.7|45217.7|45228.6|45208.6|4
1727237650000|2024-09-25 04:14:10|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|1
1727234830000|2024-09-25 03:27:10|45235.3|45215.3|45243.6|45223.6|45243.6|45223.6|45235.3|45215.3|6
1727237660000|2024-09-25 04:14:20|||||||||1
1727234840000|2024-09-25 03:27:20|45244.4|45224.4|45246.1|45226.1|45246.1|45226.1|45244.4|45224.4|11
1727237670000|2024-09-25 04:14:30|45299.4|45279.4|45297.7|45277.7|45299.4|45279.4|45297.7|45277.7|1
1727234850000|2024-09-25 03:27:30|45248.6|45228.6|45246.1|45226.1|45248.6|45228.6|45246.1|45226.1|0
1727237690000|2024-09-25 04:14:50|||||||||4
1727234860000|2024-09-25 03:27:40|45244.4|45224.4|45242.8|45222.8|45244.4|45224.4|45238.6|45218.6|1
1727237700000|2024-09-25 04:15:00|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|0
1727234870000|2024-09-25 03:27:50|45243.6|45223.6|45248.6|45228.6|45248.6|45228.6|45243.6|45223.6|0
1727237740000|2024-09-25 04:15:40|||||||||2
1727234880000|2024-09-25 03:28:00|45246.1|45226.1|45246.9|45226.9|45250.3|45230.3|45243.6|45223.6|2
1727237770000|2024-09-25 04:16:10|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|0
1727234890000|2024-09-25 03:28:10|45246.1|45226.1|45238.6|45218.6|45246.1|45226.1|45236.9|45216.9|0
1727237790000|2024-09-25 04:16:30|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|1
1727237810000|2024-09-25 04:16:50|45299.4|45279.4|45298.6|45278.6|45299.4|45279.4|45298.6|45278.6|1
1727234900000|2024-09-25 03:28:20|45236.9|45216.9|45230.2|45210.2|45236.9|45216.9|45230.2|45210.2|2
1727237820000|2024-09-25 04:17:00|45296.9|45276.9|45296.1|45276.1|45296.9|45276.9|45296.1|45276.1|1
1727234910000|2024-09-25 03:28:30|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|1
1727237830000|2024-09-25 04:17:10|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|0
1727234920000|2024-09-25 03:28:40|45229.4|45209.4|45228.6|45208.6|45234.4|45214.4|45227.7|45207.7|2
1727237840000|2024-09-25 04:17:20|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|1
1727234930000|2024-09-25 03:28:50|45226.9|45206.9|45226.9|45206.9|45228.6|45208.6|45224.4|45204.4|2
1727237850000|2024-09-25 04:17:30|45297.7|45277.7|45298.6|45278.6|45298.6|45278.6|45296.9|45276.9|0
1727234940000|2024-09-25 03:29:00|45224.4|45204.4|45231.1|45211.1|45231.1|45211.1|45224.4|45204.4|5
1727237860000|2024-09-25 04:17:40|45297.7|45277.7|45296.9|45276.9|45297.7|45277.7|45296.9|45276.9|0
1727234950000|2024-09-25 03:29:10|45231.9|45211.9|45245.2|45225.2|45245.2|45225.2|45231.9|45211.9|30
1727237870000|2024-09-25 04:17:50|45299.4|45279.4|45296.9|45276.9|45299.4|45279.4|45296.9|45276.9|0
1727234960000|2024-09-25 03:29:20|45242.7|45222.7|45240.2|45220.2|45245.2|45225.2|45240.2|45220.2|3
1727237900000|2024-09-25 04:18:20|45298.6|45278.6|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727234970000|2024-09-25 03:29:30|45236.8|45216.8|45240.2|45220.2|45240.2|45220.2|45236|45216|1
1727237910000|2024-09-25 04:18:30|45297.7|45277.7|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727234980000|2024-09-25 03:29:40|45237.7|45217.7|45241.9|45221.9|45241.9|45221.9|45235.2|45215.2|0
1727237920000|2024-09-25 04:18:40|45298.6|45278.6|45296.9|45276.9|45298.6|45278.6|45296.9|45276.9|0
1727237940000|2024-09-25 04:19:00|||||||||1
1727234990000|2024-09-25 03:29:50|45240.2|45220.2|45245.2|45225.2|45245.2|45225.2|45240.2|45220.2|0
1727237950000|2024-09-25 04:19:10|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|0
1727235000000|2024-09-25 03:30:00|||||||||1
1727237980000|2024-09-25 04:19:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727235010000|2024-09-25 03:30:10|45247.7|45227.7|45255.2|45235.2|45255.2|45235.2|45247.7|45227.7|4
1727237990000|2024-09-25 04:19:50|45300.2|45280.2|45301.9|45281.9|45304.4|45284.4|45300.2|45280.2|5
1727235020000|2024-09-25 03:30:20|45256.9|45236.9|45259.4|45239.4|45259.4|45239.4|45256.9|45236.9|0
1727238000000|2024-09-25 04:20:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727235030000|2024-09-25 03:30:30|45260.2|45240.2|45262.7|45242.7|45262.7|45242.7|45260.2|45240.2|1
1727238020000|2024-09-25 04:20:20|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|0
1727235040000|2024-09-25 03:30:40|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|0
1727238030000|2024-09-25 04:20:30|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|0
1727235050000|2024-09-25 03:30:50|45262.7|45242.7|45267.7|45247.7|45267.7|45247.7|45262.7|45242.7|3
1727238040000|2024-09-25 04:20:40|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|0
1727235060000|2024-09-25 03:31:00|45270.2|45250.2|45276.9|45256.9|45276.9|45256.9|45270.2|45250.2|7
1727238060000|2024-09-25 04:21:00|45290.2|45270.2|45286.9|45266.9|45290.2|45270.2|45286.9|45266.9|0
1727235070000|2024-09-25 03:31:10|45277.7|45257.7|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|3
1727238070000|2024-09-25 04:21:10|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|0
1727235080000|2024-09-25 03:31:20|45275.2|45255.2|45275.2|45255.2|45280.2|45260.2|45275.2|45255.2|1
1727238080000|2024-09-25 04:21:20|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|0
1727238090000|2024-09-25 04:21:30|45284.4|45264.4|45285.2|45265.2|45285.2|45265.2|45284.4|45264.4|3
1727235090000|2024-09-25 03:31:30|||||||||1
1727235130000|2024-09-25 03:32:10|||||||||3
1727238100000|2024-09-25 04:21:40|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|0
1727235150000|2024-09-25 03:32:30|45272.7|45252.7|45277.7|45257.7|45277.7|45257.7|45272.7|45252.7|1
1727238120000|2024-09-25 04:22:00|45286.9|45266.9|45286.1|45266.1|45286.9|45266.9|45284.4|45264.4|2
1727235160000|2024-09-25 03:32:40|||||||||1
1727238130000|2024-09-25 04:22:10|45286.9|45266.9|45286.1|45266.1|45286.9|45266.9|45284.4|45264.4|0
1727235180000|2024-09-25 03:33:00|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45275.2|45255.2|1
1727238140000|2024-09-25 04:22:20|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|0
1727235190000|2024-09-25 03:33:10|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|0
1727238150000|2024-09-25 04:22:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|0
1727235210000|2024-09-25 03:33:30|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|0
1727238240000|2024-09-25 04:24:00|45292.8|45272.8|45301.9|45281.9|45301.9|45281.9|45292.8|45272.8|4
1727235220000|2024-09-25 03:33:40|45270.2|45250.2|45269.4|45249.4|45270.2|45250.2|45269.4|45249.4|0
1727238250000|2024-09-25 04:24:10|45301.1|45281.1|45299.4|45279.4|45301.1|45281.1|45299.4|45279.4|4
1727235230000|2024-09-25 03:33:50|45266.9|45246.9|45265.2|45245.2|45266.9|45246.9|45263.5|45243.5|1
1727238260000|2024-09-25 04:24:20|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727235240000|2024-09-25 03:34:00|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|0
1727238270000|2024-09-25 04:24:30|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45300.2|45280.2|1
1727238290000|2024-09-25 04:24:50|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|4
1727235250000|2024-09-25 03:34:10|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|0
1727235270000|2024-09-25 03:34:30|45258.5|45238.5|45260.2|45240.2|45260.2|45240.2|45258.5|45238.5|3
1727238310000|2024-09-25 04:25:10|45300.2|45280.2|45295.2|45275.2|45300.2|45280.2|45295.2|45275.2|5
1727235280000|2024-09-25 03:34:40|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|0
1727238320000|2024-09-25 04:25:20|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|2
1727235290000|2024-09-25 03:34:50|45260.2|45240.2|45260.2|45240.2|45261.9|45241.9|45257.7|45237.7|0
1727238370000|2024-09-25 04:26:10|45291.9|45271.9|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|4
1727238380000|2024-09-25 04:26:20|45286.1|45266.1|45284.4|45264.4|45286.1|45266.1|45284.4|45264.4|0
1727235300000|2024-09-25 03:35:00|45257.7|45237.7|45261.9|45241.9|45261.9|45241.9|45257.7|45237.7|3
1727238390000|2024-09-25 04:26:30|||||||||1
1727235310000|2024-09-25 03:35:10|45263.6|45243.6|45266.1|45246.1|45266.1|45246.1|45263.6|45243.6|0
1727238410000|2024-09-25 04:26:50|45282.7|45262.7|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|0
1727235320000|2024-09-25 03:35:20|45268.6|45248.6|45273.6|45253.6|45273.6|45253.6|45268.6|45248.6|13
1727238420000|2024-09-25 04:27:00|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|0
1727235330000|2024-09-25 03:35:30|45278.6|45258.6|45283.6|45263.6|45283.6|45263.6|45278.6|45258.6|0
1727238430000|2024-09-25 04:27:10|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|1
1727235340000|2024-09-25 03:35:40|45281.9|45261.9|45283.6|45263.6|45283.6|45263.6|45281.9|45261.9|0
1727238460000|2024-09-25 04:27:40|||||||||1
1727235350000|2024-09-25 03:35:50|45281.9|45261.9|45281.1|45261.1|45283.6|45263.6|45281.1|45261.1|1
1727238470000|2024-09-25 04:27:50|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|1
1727235360000|2024-09-25 03:36:00|45281.9|45261.9|45282.7|45262.7|45282.7|45262.7|45279.4|45259.4|23
1727238480000|2024-09-25 04:28:00|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|0
1727238490000|2024-09-25 04:28:10|||||||||1
1727235370000|2024-09-25 03:36:10|45280.2|45260.2|45279.4|45259.4|45280.2|45260.2|45279.4|45259.4|0
1727238530000|2024-09-25 04:28:50|45280.4|45260.4|45274.4|45254.4|45280.4|45260.4|45274.4|45254.4|4
1727235380000|2024-09-25 03:36:20|45281.1|45261.1|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|2
1727238540000|2024-09-25 04:29:00|||||||||2
1727235390000|2024-09-25 03:36:30|45276.9|45256.9|45277.7|45257.7|45279.4|45259.4|45276.9|45256.9|12
1727238580000|2024-09-25 04:29:40|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|2
1727235400000|2024-09-25 03:36:40|45279.4|45259.4|45284.4|45264.4|45284.4|45264.4|45279.4|45259.4|0
1727238590000|2024-09-25 04:29:50|||||||||1
1727235410000|2024-09-25 03:36:50|45281.9|45261.9|45280.2|45260.2|45281.9|45261.9|45280.2|45260.2|0
1727238600000|2024-09-25 04:30:00|45277.9|45257.9|45279.4|45259.4|45279.4|45259.4|45277.9|45257.9|3
1727235420000|2024-09-25 03:37:00|45278.5|45258.5|45273.5|45253.5|45278.5|45258.5|45273.5|45253.5|3
1727238620000|2024-09-25 04:30:20|45278.7|45258.7|45274.4|45254.4|45278.7|45258.7|45274.4|45254.4|1
1727235430000|2024-09-25 03:37:10|45275.2|45255.2|45271|45251|45275.2|45255.2|45271|45251|0
1727238640000|2024-09-25 04:30:40|45271.9|45251.9|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|0
1727235440000|2024-09-25 03:37:20|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|0
1727238650000|2024-09-25 04:30:50|||||||||2
1727238660000|2024-09-25 04:31:00|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|1
1727235450000|2024-09-25 03:37:30|45275.2|45255.2|45274.3|45254.3|45276|45256|45271.8|45251.8|21
1727238670000|2024-09-25 04:31:10|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|13
1727235460000|2024-09-25 03:37:40|45276|45256|45272.7|45252.7|45276|45256|45272.7|45252.7|22
1727238690000|2024-09-25 04:31:30|45269.5|45249.5|45267|45247|45269.5|45249.5|45267|45247|2
1727235470000|2024-09-25 03:37:50|45271|45251|45271|45251|45271|45251|45271|45251|0
1727238710000|2024-09-25 04:31:50|45266.2|45246.2|45266.2|45246.2|45266.2|45246.2|45264.5|45244.5|1
1727235480000|2024-09-25 03:38:00|45270.2|45250.2|45265.2|45245.2|45270.2|45250.2|45265.2|45245.2|0
1727238720000|2024-09-25 04:32:00|45267|45247|45274.5|45254.5|45274.5|45254.5|45267|45247|1
1727235490000|2024-09-25 03:38:10|45264.4|45244.4|45262.7|45242.7|45264.4|45244.4|45262.7|45242.7|0
1727238730000|2024-09-25 04:32:10|45277|45257|45277|45257|45279.5|45259.5|45277|45257|4
1727235500000|2024-09-25 03:38:20|45263.5|45243.5|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|0
1727238760000|2024-09-25 04:32:40|45276.2|45256.2|45272|45252|45276.2|45256.2|45272|45252|9
1727235510000|2024-09-25 03:38:30|45265.2|45245.2|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|1
1727238770000|2024-09-25 04:32:50|45269.5|45249.5|45272|45252|45272|45252|45269.5|45249.5|2
1727235520000|2024-09-25 03:38:40|45261|45241|45267.7|45247.7|45267.7|45247.7|45260.2|45240.2|1
1727238790000|2024-09-25 04:33:10|45270.2|45250.2|45259.5|45239.5|45270.2|45250.2|45259.5|45239.5|14
1727235530000|2024-09-25 03:38:50|45265.2|45245.2|45268.5|45248.5|45271|45251|45265.2|45245.2|21
1727238800000|2024-09-25 04:33:20|45254.5|45234.5|45247|45227|45254.5|45234.5|45245.2|45225.2|11
1727235540000|2024-09-25 03:39:00|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|0
1727238810000|2024-09-25 04:33:30|45248.7|45228.7|45254.5|45234.5|45254.5|45234.5|45248.7|45228.7|7
1727235560000|2024-09-25 03:39:20|45265.1|45245.1|45266.8|45246.8|45266.8|45246.8|45265.1|45245.1|0
1727238820000|2024-09-25 04:33:40|45257|45237|45257|45237|45257|45237|45254.5|45234.5|0
1727235570000|2024-09-25 03:39:30|45265.1|45245.1|45261.8|45241.8|45265.1|45245.1|45261.8|45241.8|2
1727238840000|2024-09-25 04:34:00|45255.3|45235.3|45254.5|45234.5|45255.3|45235.3|45254.5|45234.5|7
1727238850000|2024-09-25 04:34:10|45257|45237|45254.5|45234.5|45257|45237|45254.5|45234.5|0
1727235590000|2024-09-25 03:39:50|45260.1|45240.1|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|0
1727238860000|2024-09-25 04:34:20|45256.2|45236.2|45254.5|45234.5|45256.2|45236.2|45254.5|45234.5|1
1727238870000|2024-09-25 04:34:30|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|0
1727235600000|2024-09-25 03:40:00|||||||||1
1727238890000|2024-09-25 04:34:50|45252|45232|45251.2|45231.2|45252|45232|45251.2|45231.2|4
1727235610000|2024-09-25 03:40:10|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|1
1727238900000|2024-09-25 04:35:00|45249.5|45229.5|45248.7|45228.7|45249.5|45229.5|45248.7|45228.7|1
1727235630000|2024-09-25 03:40:30|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|1
1727238910000|2024-09-25 04:35:10|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45244.5|45224.5|2
1727235640000|2024-09-25 03:40:40|45260.1|45240.1|45261.8|45241.8|45261.8|45241.8|45260.1|45240.1|0
1727238920000|2024-09-25 04:35:20|45243.7|45223.7|45242|45222|45243.7|45223.7|45242|45222|1
1727235650000|2024-09-25 03:40:50|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|1
1727238930000|2024-09-25 04:35:30|45239.5|45219.5|45236.2|45216.2|45239.5|45219.5|45236.2|45216.2|11
1727235660000|2024-09-25 03:41:00|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|0
1727238940000|2024-09-25 04:35:40|45234.5|45214.5|45227|45207|45234.5|45214.5|45227|45207|5
1727235670000|2024-09-25 03:41:10|45266|45246|45264.3|45244.3|45266|45246|45264.3|45244.3|1
1727238950000|2024-09-25 04:35:50|||||||||1
1727235680000|2024-09-25 03:41:20|45266.8|45246.8|45261.8|45241.8|45266.8|45246.8|45261.8|45241.8|0
1727238960000|2024-09-25 04:36:00|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|4
1727235700000|2024-09-25 03:41:40|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|0
1727238970000|2024-09-25 04:36:10|45222|45202|45226.2|45206.2|45226.2|45206.2|45222|45202|1
1727235710000|2024-09-25 03:41:50|45256.8|45236.8|45255.1|45235.1|45256.8|45236.8|45255.1|45235.1|11
1727238980000|2024-09-25 04:36:20|||||||||1
1727235720000|2024-09-25 03:42:00|45254.3|45234.3|45256.8|45236.8|45256.8|45236.8|45252.6|45232.6|2
1727238990000|2024-09-25 04:36:30|45223.7|45203.7|45217.9|45197.9|45223.7|45203.7|45217.9|45197.9|4
1727235740000|2024-09-25 03:42:20|45255.1|45235.1|45252.6|45232.6|45256.8|45236.8|45252.6|45232.6|0
1727239000000|2024-09-25 04:36:40|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|5
1727235760000|2024-09-25 03:42:40|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45249.3|45229.3|2
1727239010000|2024-09-25 04:36:50|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|8
1727235770000|2024-09-25 03:42:50|45252.6|45232.6|45251.8|45231.8|45252.6|45232.6|45251.8|45231.8|0
1727239030000|2024-09-25 04:37:10|45211.2|45191.2|45211.2|45191.2|45213.7|45193.7|45211.2|45191.2|4
1727235780000|2024-09-25 03:43:00|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|0
1727239040000|2024-09-25 04:37:20|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|4
1727235790000|2024-09-25 03:43:10|45256|45236|45256|45236|45256|45236|45256|45236|0
1727239050000|2024-09-25 04:37:30|45203.7|45183.7|45202.8|45182.8|45203.7|45183.7|45199.5|45179.5|9
1727235800000|2024-09-25 03:43:20|45254.3|45234.3|45256|45236|45256|45236|45254.3|45234.3|0
1727239060000|2024-09-25 04:37:40|45202|45182|45202|45182|45204.5|45184.5|45200.3|45180.3|0
1727235810000|2024-09-25 03:43:30|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|0
1727239070000|2024-09-25 04:37:50|||||||||2
1727239080000|2024-09-25 04:38:00|45206.2|45186.2|45209.5|45189.5|45209.5|45189.5|45204.5|45184.5|2
1727235820000|2024-09-25 03:43:40|45260.2|45240.2|45258.5|45238.5|45260.2|45240.2|45258.5|45238.5|0
1727239090000|2024-09-25 04:38:10|||||||||1
1727235830000|2024-09-25 03:43:50|45256|45236|45260.2|45240.2|45260.2|45240.2|45256|45236|1
1727239110000|2024-09-25 04:38:30|45207.8|45187.8|45207|45187|45209.5|45189.5|45207|45187|0
1727235840000|2024-09-25 03:44:00|45261.9|45241.9|45260.2|45240.2|45261.9|45241.9|45260.2|45240.2|0
1727239120000|2024-09-25 04:38:40|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|0
1727235850000|2024-09-25 03:44:10|45261.9|45241.9|45263.5|45243.5|45263.5|45243.5|45261.9|45241.9|0
1727239130000|2024-09-25 04:38:50|45207|45187|45208.7|45188.7|45208.7|45188.7|45207|45187|1
1727235860000|2024-09-25 03:44:20|45261|45241|45261|45241|45261|45241|45261|45241|1
1727239140000|2024-09-25 04:39:00|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|0
1727235880000|2024-09-25 03:44:40|45259.3|45239.3|45260.1|45240.1|45261.8|45241.8|45259.3|45239.3|0
1727239150000|2024-09-25 04:39:10|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|7
1727235890000|2024-09-25 03:44:50|45259.3|45239.3|45261.8|45241.8|45264.3|45244.3|45259.3|45239.3|1
1727239170000|2024-09-25 04:39:30|45207.8|45187.8|45207|45187|45207.8|45187.8|45207|45187|9
1727235900000|2024-09-25 03:45:00|45264.3|45244.3|45267.7|45247.7|45267.7|45247.7|45264.3|45244.3|4
1727239180000|2024-09-25 04:39:40|45209.5|45189.5|45211.2|45191.2|45211.2|45191.2|45209.5|45189.5|12
1727235910000|2024-09-25 03:45:10|45271|45251|45271|45251|45271|45251|45271|45251|0
1727239190000|2024-09-25 04:39:50|45214.6|45194.6|45216.2|45196.2|45216.2|45196.2|45214.6|45194.6|1
1727235920000|2024-09-25 03:45:20|45271.8|45251.8|45275.2|45255.2|45275.2|45255.2|45271.8|45251.8|0
1727239200000|2024-09-25 04:40:00|45217.9|45197.9|45221.2|45201.2|45221.2|45201.2|45217.9|45197.9|0
1727235940000|2024-09-25 03:45:40|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|0
1727239210000|2024-09-25 04:40:10|||||||||5
1727235950000|2024-09-25 03:45:50|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|0
1727239230000|2024-09-25 04:40:30|45224.5|45204.5|45223.7|45203.7|45224.5|45204.5|45223.7|45203.7|0
1727235970000|2024-09-25 03:46:10|45278.5|45258.5|45283.5|45263.5|45283.5|45263.5|45278.5|45258.5|28
1727239240000|2024-09-25 04:40:40|45222|45202|45219.5|45199.5|45222|45202|45219.5|45199.5|3
1727239250000|2024-09-25 04:40:50|45217|45197|45217|45197|45217|45197|45217|45197|0
1727235980000|2024-09-25 03:46:20|45286|45266|45283.5|45263.5|45286|45266|45283.5|45263.5|4
1727239270000|2024-09-25 04:41:10|45215.3|45195.3|45212.8|45192.8|45217|45197|45212.8|45192.8|0
1727235990000|2024-09-25 03:46:30|||||||||2
1727239280000|2024-09-25 04:41:20|45212|45192|45207.8|45187.8|45212|45192|45207.8|45187.8|1
1727236010000|2024-09-25 03:46:50|45281.8|45261.8|45281|45261|45281.8|45261.8|45281|45261|0
1727239290000|2024-09-25 04:41:30|45210.3|45190.3|45207|45187|45210.3|45190.3|45207|45187|0
1727236020000|2024-09-25 03:47:00|45279.3|45259.3|45281|45261|45281|45261|45279.3|45259.3|0
1727239300000|2024-09-25 04:41:40|||||||||1
1727236040000|2024-09-25 03:47:20|45281.8|45261.8|45283.5|45263.5|45283.5|45263.5|45281.8|45261.8|0
1727239310000|2024-09-25 04:41:50|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|7
1727236050000|2024-09-25 03:47:30|45281.8|45261.8|45281|45261|45281.8|45261.8|45281|45261|0
1727239320000|2024-09-25 04:42:00|45204.5|45184.5|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|1
1727236060000|2024-09-25 03:47:40|45283.5|45263.5|45281|45261|45283.5|45263.5|45281|45261|0
1727239330000|2024-09-25 04:42:10|45200.3|45180.3|45202|45182|45202|45182|45200.3|45180.3|1
1727236070000|2024-09-25 03:47:50|45281.8|45261.8|45281|45261|45283.5|45263.5|45281|45261|0
1727239340000|2024-09-25 04:42:20|45203.7|45183.7|45206.2|45186.2|45206.2|45186.2|45203.7|45183.7|2
1727236090000|2024-09-25 03:48:10|45281.8|45261.8|45284.3|45264.3|45284.3|45264.3|45281.8|45261.8|6
1727239350000|2024-09-25 04:42:30|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|4
1727236100000|2024-09-25 03:48:20|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|0
1727239360000|2024-09-25 04:42:40|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|0
1727236110000|2024-09-25 03:48:30|45284.3|45264.3|45289.3|45269.3|45289.3|45269.3|45284.3|45264.3|0
1727239370000|2024-09-25 04:42:50|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|0
1727236120000|2024-09-25 03:48:40|45286.8|45266.8|45282.6|45262.6|45286.8|45266.8|45282.6|45262.6|1
1727239380000|2024-09-25 04:43:00|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|0
1727236140000|2024-09-25 03:49:00|45281.8|45261.8|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|1
1727239390000|2024-09-25 04:43:10|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|4
1727236150000|2024-09-25 03:49:10|45277.6|45257.6|45276.8|45256.8|45277.6|45257.6|45276.8|45256.8|0
1727239400000|2024-09-25 04:43:20|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45216.2|45196.2|2
1727236180000|2024-09-25 03:49:40|45279.3|45259.3|45281|45261|45281.8|45261.8|45276.8|45256.8|1
1727239410000|2024-09-25 04:43:30|45221.2|45201.2|45224.5|45204.5|45224.5|45204.5|45221.2|45201.2|7
1727236190000|2024-09-25 03:49:50|45281.8|45261.8|45279.3|45259.3|45281.8|45261.8|45276.8|45256.8|1
1727239420000|2024-09-25 04:43:40|45226.2|45206.2|45226.2|45206.2|45229.5|45209.5|45226.2|45206.2|2
1727239440000|2024-09-25 04:44:00|45227|45207|45226.2|45206.2|45227|45207|45226.2|45206.2|0
1727236200000|2024-09-25 03:50:00|45281|45261|45281|45261|45281|45261|45281|45261|1
1727239450000|2024-09-25 04:44:10|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|1
1727239470000|2024-09-25 04:44:30|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|0
1727236210000|2024-09-25 03:50:10|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|0
1727239480000|2024-09-25 04:44:40|45221.2|45201.2|45217|45197|45221.2|45201.2|45217|45197|2
1727236220000|2024-09-25 03:50:20|45281|45261|45281|45261|45281|45261|45281|45261|0
1727239490000|2024-09-25 04:44:50|45217.8|45197.8|45217|45197|45217.8|45197.8|45215.3|45195.3|4
1727236230000|2024-09-25 03:50:30|45279.3|45259.3|45281|45261|45281|45261|45279.3|45259.3|0
1727239500000|2024-09-25 04:45:00|45219.5|45199.5|45219.5|45199.5|45219.5|45199.5|45219.5|45199.5|1
1727236250000|2024-09-25 03:50:50|45283.5|45263.5|45279.3|45259.3|45283.5|45263.5|45279.3|45259.3|0
1727239520000|2024-09-25 04:45:20|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|0
1727236260000|2024-09-25 03:51:00|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|0
1727239550000|2024-09-25 04:45:50|45222|45202|45224.5|45204.5|45224.5|45204.5|45221.2|45201.2|1
1727236280000|2024-09-25 03:51:20|45279.3|45259.3|45277.6|45257.6|45279.3|45259.3|45276.8|45256.8|2
1727239560000|2024-09-25 04:46:00|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|0
1727236290000|2024-09-25 03:51:30|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|1
1727239570000|2024-09-25 04:46:10|45227.9|45207.9|45226.2|45206.2|45228.7|45208.7|45226.2|45206.2|0
1727236300000|2024-09-25 03:51:40|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|0
1727239580000|2024-09-25 04:46:20|45227|45207|45234.5|45214.5|45236.2|45216.2|45227|45207|1
1727236310000|2024-09-25 03:51:50|||||||||1
1727239590000|2024-09-25 04:46:30|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|5
1727236370000|2024-09-25 03:52:50|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|0
1727239600000|2024-09-25 04:46:40|45237|45217|45241.2|45221.2|45241.2|45221.2|45237|45217|2
1727236380000|2024-09-25 03:53:00|45270.1|45250.1|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|1
1727239610000|2024-09-25 04:46:50|||||||||1
1727236390000|2024-09-25 03:53:10|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|1
1727239620000|2024-09-25 04:47:00|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|45241.2|45221.2|0
1727236400000|2024-09-25 03:53:20|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|0
1727239630000|2024-09-25 04:47:10|45246.2|45226.2|45247.8|45227.8|45247.8|45227.8|45246.2|45226.2|2
1727236410000|2024-09-25 03:53:30|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|1
1727239640000|2024-09-25 04:47:20|45246.1|45226.1|45245.3|45225.3|45247.8|45227.8|45244.5|45224.5|1
1727236420000|2024-09-25 03:53:40|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|45259.4|45239.4|0
1727239650000|2024-09-25 04:47:30|45246.1|45226.1|45249.5|45229.5|45249.5|45229.5|45245.3|45225.3|0
1727236440000|2024-09-25 03:54:00|45257.6|45237.6|45254.4|45234.4|45257.6|45237.6|45251.9|45231.9|6
1727239660000|2024-09-25 04:47:40|45252|45232|45255.3|45235.3|45255.3|45235.3|45252|45232|2
1727236450000|2024-09-25 03:54:10|45256.9|45236.9|45261.9|45241.9|45261.9|45241.9|45256.9|45236.9|2
1727239670000|2024-09-25 04:47:50|45257|45237|45260.3|45240.3|45260.3|45240.3|45257|45237|0
1727236470000|2024-09-25 03:54:30|45260.3|45240.3|45256.9|45236.9|45260.3|45240.3|45256.9|45236.9|0
1727239680000|2024-09-25 04:48:00|45262|45242|45272.8|45252.8|45272.8|45252.8|45262|45242|2
1727236480000|2024-09-25 03:54:40|45261.9|45241.9|45266.9|45246.9|45266.9|45246.9|45261.9|45241.9|1
1727239690000|2024-09-25 04:48:10|45274.5|45254.5|45279.5|45259.5|45279.5|45259.5|45274.5|45254.5|5
1727236490000|2024-09-25 03:54:50|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|3
1727239700000|2024-09-25 04:48:20|||||||||1
1727239710000|2024-09-25 04:48:30|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|1
1727236510000|2024-09-25 03:55:10|45269.4|45249.4|45269.4|45249.4|45271.9|45251.9|45269.4|45249.4|0
1727239720000|2024-09-25 04:48:40|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|1
1727236520000|2024-09-25 03:55:20|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|1
1727239730000|2024-09-25 04:48:50|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|3
1727236540000|2024-09-25 03:55:40|45273.6|45253.6|45274.4|45254.4|45274.4|45254.4|45271.9|45251.9|10
1727239740000|2024-09-25 04:49:00|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|0
1727236570000|2024-09-25 03:56:10|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|0
1727239750000|2024-09-25 04:49:10|45277|45257|45277|45257|45279.5|45259.5|45277|45257|0
1727236580000|2024-09-25 03:56:20|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727239770000|2024-09-25 04:49:30|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45264.4|45244.4|14
1727236590000|2024-09-25 03:56:30|45274.4|45254.4|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|0
1727239780000|2024-09-25 04:49:40|45265.3|45245.3|45267.8|45247.8|45267.8|45247.8|45265.3|45245.3|0
1727236600000|2024-09-25 03:56:40|45274.4|45254.4|45276.1|45256.1|45276.1|45256.1|45274.4|45254.4|0
1727239790000|2024-09-25 04:49:50|45266.1|45246.1|45267.8|45247.8|45267.8|45247.8|45266.1|45246.1|8
1727236610000|2024-09-25 03:56:50|45274.4|45254.4|45271.1|45251.1|45274.4|45254.4|45271.1|45251.1|3
1727239800000|2024-09-25 04:50:00|45270.3|45250.3|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1727236620000|2024-09-25 03:57:00|45271.9|45251.9|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|0
1727239820000|2024-09-25 04:50:20|45271.1|45251.1|45272.8|45252.8|45272.8|45252.8|45271.1|45251.1|0
1727236630000|2024-09-25 03:57:10|||||||||1
1727239840000|2024-09-25 04:50:40|45268.6|45248.6|45272|45252|45272|45252|45268.6|45248.6|0
1727236640000|2024-09-25 03:57:20|45274.4|45254.4|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|1
1727239850000|2024-09-25 04:50:50|45272.8|45252.8|45273.6|45253.6|45273.6|45253.6|45272.8|45252.8|0
1727236650000|2024-09-25 03:57:30|45273.6|45253.6|45271.9|45251.9|45273.6|45253.6|45271.9|45251.9|0
1727239860000|2024-09-25 04:51:00|45271.9|45251.9|45273.6|45253.6|45274.4|45254.4|45271.1|45251.1|1
1727236660000|2024-09-25 03:57:40|45273.6|45253.6|45276.9|45256.9|45278.6|45258.6|45273.6|45253.6|0
1727239870000|2024-09-25 04:51:10|45271.9|45251.9|45276.1|45256.1|45276.1|45256.1|45271.1|45251.1|0
1727236670000|2024-09-25 03:57:50|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|0
1727239880000|2024-09-25 04:51:20|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|0
1727236690000|2024-09-25 03:58:10|||||||||1
1727239890000|2024-09-25 04:51:30|45278.6|45258.6|45271.9|45251.9|45278.6|45258.6|45271.9|45251.9|1
1727236720000|2024-09-25 03:58:40|45280.2|45260.2|45279.4|45259.4|45280.2|45260.2|45279.4|45259.4|0
1727239900000|2024-09-25 04:51:40|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|1
1727236730000|2024-09-25 03:58:50|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|1
1727239910000|2024-09-25 04:51:50|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45266.1|45246.1|0
1727236740000|2024-09-25 03:59:00|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|0
1727239920000|2024-09-25 04:52:00|45267.8|45247.8|45271.1|45251.1|45271.1|45251.1|45267.8|45247.8|5
1727236750000|2024-09-25 03:59:10|45281.9|45261.9|45283.6|45263.6|45283.6|45263.6|45281.9|45261.9|0
1727239930000|2024-09-25 04:52:10|45271.9|45251.9|45276.1|45256.1|45276.1|45256.1|45271.9|45251.9|3
1727236760000|2024-09-25 03:59:20|45285.3|45265.3|45291.1|45271.1|45291.1|45271.1|45285.3|45265.3|0
1727239940000|2024-09-25 04:52:20|45281.1|45261.1|45282.8|45262.8|45282.8|45262.8|45281.1|45261.1|1
1727236780000|2024-09-25 03:59:40|45289.4|45269.4|45291.9|45271.9|45291.9|45271.9|45287.7|45267.7|6
1727239950000|2024-09-25 04:52:30|45281.1|45261.1|45273.6|45253.6|45281.1|45261.1|45273.6|45253.6|3
1727236790000|2024-09-25 03:59:50|45291.1|45271.1|45289.4|45269.4|45291.1|45271.1|45289.4|45269.4|1
1727239970000|2024-09-25 04:52:50|45271.9|45251.9|45271.1|45251.1|45271.9|45251.9|45271.1|45251.1|0
1727239990000|2024-09-25 04:53:10|45269.4|45249.4|45268.6|45248.6|45269.4|45249.4|45268.6|45248.6|0
1727236800000|2024-09-25 04:00:00|45290.2|45270.2|45293.6|45273.6|45293.6|45273.6|45290.2|45270.2|4
1727240000000|2024-09-25 04:53:20|45269.4|45249.4|45271.1|45251.1|45273.6|45253.6|45269.4|45249.4|0
1727236820000|2024-09-25 04:00:20|45296.1|45276.1|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|0
1727240010000|2024-09-25 04:53:30|45268.6|45248.6|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1727236840000|2024-09-25 04:00:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1727240020000|2024-09-25 04:53:40|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|0
1727236850000|2024-09-25 04:00:50|45301.1|45281.1|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|1
1727240030000|2024-09-25 04:53:50|45268.6|45248.6|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|2
1727236860000|2024-09-25 04:01:00|45302.8|45282.8|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|1
1727240040000|2024-09-25 04:54:00|45271.1|45251.1|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|1
1727236870000|2024-09-25 04:01:10|45303.6|45283.6|45301.1|45281.1|45303.6|45283.6|45301.1|45281.1|0
1727240060000|2024-09-25 04:54:20|45266.1|45246.1|45266.1|45246.1|45266.1|45246.1|45266.1|45246.1|0
1727236880000|2024-09-25 04:01:20|45301.9|45281.9|45304.4|45284.4|45304.4|45284.4|45301.9|45281.9|2
1727240070000|2024-09-25 04:54:30|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|0
1727236890000|2024-09-25 04:01:30|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|1
1727240090000|2024-09-25 04:54:50|45270.3|45250.3|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|1
1727236900000|2024-09-25 04:01:40|45304.4|45284.4|45309.4|45289.4|45309.4|45289.4|45301.9|45281.9|20
1727240100000|2024-09-25 04:55:00|45269.4|45249.4|45268.6|45248.6|45269.4|45249.4|45266.9|45246.9|0
1727236910000|2024-09-25 04:01:50|45311.1|45291.1|45312.8|45292.8|45312.8|45292.8|45311.1|45291.1|3
1727240110000|2024-09-25 04:55:10|45261.9|45241.9|45260.3|45240.3|45261.9|45241.9|45260.3|45240.3|5
1727236920000|2024-09-25 04:02:00|45314.4|45294.4|45316.9|45296.9|45316.9|45296.9|45314.4|45294.4|0
1727240120000|2024-09-25 04:55:20|45262|45242|45262|45242|45262|45242|45260.3|45240.3|0
1727240130000|2024-09-25 04:55:30|45260.3|45240.3|45258.6|45238.6|45260.3|45240.3|45258.6|45238.6|0
1727236930000|2024-09-25 04:02:10|45314.4|45294.4|45316.1|45296.1|45316.1|45296.1|45314.4|45294.4|0
1727240150000|2024-09-25 04:55:50|45260.3|45240.3|45258.6|45238.6|45260.3|45240.3|45258.6|45238.6|1
1727236940000|2024-09-25 04:02:20|45316.9|45296.9|45319.4|45299.4|45319.4|45299.4|45316.9|45296.9|1
1727240160000|2024-09-25 04:56:00|45260.3|45240.3|45262|45242|45262|45242|45260.3|45240.3|0
1727240170000|2024-09-25 04:56:10|45260.3|45240.3|45262|45242|45262|45242|45257|45237|5
1727236950000|2024-09-25 04:02:30|45320.2|45300.2|45319.4|45299.4|45323.6|45303.6|45319.4|45299.4|3
1727240180000|2024-09-25 04:56:20|45262.8|45242.8|45267|45247|45267|45247|45262.8|45242.8|1
1727236960000|2024-09-25 04:02:40|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|0
1727240190000|2024-09-25 04:56:30|45267.8|45247.8|45271.1|45251.1|45271.1|45251.1|45267.8|45247.8|0
1727240200000|2024-09-25 04:56:40|45272.8|45252.8|45272|45252|45275.3|45255.3|45272|45252|2
1727236970000|2024-09-25 04:02:50|45315.2|45295.2|45315.2|45295.2|45316.9|45296.9|45315.2|45295.2|0
1727240210000|2024-09-25 04:56:50|45270.3|45250.3|45270.3|45250.3|45270.3|45250.3|45270.3|45250.3|1
1727236980000|2024-09-25 04:03:00|45314.4|45294.4|45311.9|45291.9|45314.4|45294.4|45311.9|45291.9|0
1727240230000|2024-09-25 04:57:10|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|2
1727237000000|2024-09-25 04:03:20|45311.1|45291.1|45306.9|45286.9|45311.1|45291.1|45306.9|45286.9|0
1727240240000|2024-09-25 04:57:20|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|1
1727240250000|2024-09-25 04:57:30|45272|45252|45272.8|45252.8|45272.8|45252.8|45272|45252|1
1727237010000|2024-09-25 04:03:30|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|5
1727240260000|2024-09-25 04:57:40|45272|45252|45272.8|45252.8|45272.8|45252.8|45270.3|45250.3|0
1727237020000|2024-09-25 04:03:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727240270000|2024-09-25 04:57:50|45270.3|45250.3|45273.6|45253.6|45273.6|45253.6|45270.3|45250.3|2
1727240280000|2024-09-25 04:58:00|45272.8|45252.8|45277|45257|45277|45257|45272|45252|3
1727237030000|2024-09-25 04:03:50|||||||||1
1727240300000|2024-09-25 04:58:20|45278.7|45258.7|45280.4|45260.4|45280.4|45260.4|45278.7|45258.7|1
1727237040000|2024-09-25 04:04:00|45301.1|45281.1|45301.9|45281.9|45301.9|45281.9|45301.1|45281.1|0
1727240310000|2024-09-25 04:58:30|45281.2|45261.2|45283.7|45263.7|45283.7|45263.7|45281.2|45261.2|0
1727240340000|2024-09-25 04:59:00|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45283.7|45263.7|1
1727237070000|2024-09-25 04:04:30|||||||||3
1727240370000|2024-09-25 04:59:30|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|0
1727237090000|2024-09-25 04:04:50|||||||||1
1727240380000|2024-09-25 04:59:40|45285.3|45265.3|45290.3|45270.3|45290.3|45270.3|45285.3|45265.3|10
1727240390000|2024-09-25 04:59:50|45287.8|45267.8|45287.8|45267.8|45290.3|45270.3|45287.8|45267.8|6
1727237100000|2024-09-25 04:05:00|45301.1|45281.1|45296.9|45276.9|45301.1|45281.1|45296.9|45276.9|0
1727240400000|2024-09-25 05:00:00|45285.3|45265.3|45266.9|45246.9|45285.3|45265.3|45266.9|45246.9|11
1727240410000|2024-09-25 05:00:10|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45261.9|45241.9|1
1727237110000|2024-09-25 04:05:10|45295.2|45275.2|45291.9|45271.9|45295.2|45275.2|45291.9|45271.9|7
1727240420000|2024-09-25 05:00:20|45262.8|45242.8|45262|45242|45262.8|45242.8|45260.3|45240.3|1
1727240430000|2024-09-25 05:00:30|45262.8|45242.8|45270.3|45250.3|45270.3|45250.3|45260.3|45240.3|3
1727237130000|2024-09-25 04:05:30|45289.4|45269.4|45279.4|45259.4|45289.4|45269.4|45279.4|45259.4|7
1727240440000|2024-09-25 05:00:40|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|0
1727237140000|2024-09-25 04:05:40|||||||||1
1727240450000|2024-09-25 05:00:50|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|0
1727240460000|2024-09-25 05:01:00|45272|45252|45275.3|45255.3|45275.3|45255.3|45272|45252|7
1727237160000|2024-09-25 04:06:00|||||||||4
1727240470000|2024-09-25 05:01:10|45277|45257|45275.3|45255.3|45278.7|45258.7|45275.3|45255.3|3
1727237170000|2024-09-25 04:06:10|45280.2|45260.2|45281.9|45261.9|45284.4|45264.4|45280.2|45260.2|6
1727240480000|2024-09-25 05:01:20|45277|45257|45271.1|45251.1|45277|45257|45271.1|45251.1|2
1727240490000|2024-09-25 05:01:30|45269.4|45249.4|45267.8|45247.8|45269.4|45249.4|45267.8|45247.8|1
1727237180000|2024-09-25 04:06:20|45277.7|45257.7|45279.4|45259.4|45279.4|45259.4|45277.7|45257.7|2
1727240500000|2024-09-25 05:01:40|45266.1|45246.1|45265.3|45245.3|45266.1|45246.1|45265.3|45245.3|1
1727237190000|2024-09-25 04:06:30|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|1
1727240520000|2024-09-25 05:02:00|45267|45247|45262.8|45242.8|45267|45247|45262|45242|1
1727237200000|2024-09-25 04:06:40|45278.6|45258.6|45279.4|45259.4|45279.4|45259.4|45278.6|45258.6|1
1727240530000|2024-09-25 05:02:10|45261.1|45241.1|45267|45247|45267|45247|45260.3|45240.3|0
1727237250000|2024-09-25 04:07:30|||||||||1
1727240540000|2024-09-25 05:02:20|45277|45257|45282|45262|45282|45262|45277|45257|7
1727237280000|2024-09-25 04:08:00|45280.2|45260.2|45281.9|45261.9|45281.9|45261.9|45280.2|45260.2|2
1727240550000|2024-09-25 05:02:30|45285.3|45265.3|45282|45262|45285.3|45265.3|45282|45262|2
1727237290000|2024-09-25 04:08:10|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|0
1727240560000|2024-09-25 05:02:40|45280.3|45260.3|45285.3|45265.3|45285.3|45265.3|45280.3|45260.3|1
1727237300000|2024-09-25 04:08:20|||||||||1
1727240570000|2024-09-25 05:02:50|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|2
1727237310000|2024-09-25 04:08:30|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|0
1727240580000|2024-09-25 05:03:00|45289.5|45269.5|45292|45272|45292.8|45272.8|45287.8|45267.8|1
1727237340000|2024-09-25 04:09:00|45286.1|45266.1|45284.4|45264.4|45286.1|45266.1|45284.4|45264.4|1
1727240590000|2024-09-25 05:03:10|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|0
1727237360000|2024-09-25 04:09:20|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|4
1727240600000|2024-09-25 05:03:20|45291.9|45271.9|45290.3|45270.3|45291.9|45271.9|45290.3|45270.3|3
1727237370000|2024-09-25 04:09:30|||||||||1
1727240610000|2024-09-25 05:03:30|45292|45272|45292|45272|45292|45272|45292|45272|0
1727237380000|2024-09-25 04:09:40|45291.9|45271.9|45293.6|45273.6|45293.6|45273.6|45289.4|45269.4|1
1727240620000|2024-09-25 05:03:40|45290.3|45270.3|45287.8|45267.8|45290.3|45270.3|45287|45267|0
1727237390000|2024-09-25 04:09:50|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|4
1727240640000|2024-09-25 05:04:00|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|0
1727240650000|2024-09-25 05:04:10|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1727237400000|2024-09-25 04:10:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727240660000|2024-09-25 05:04:20|45287|45267|45285.3|45265.3|45287|45267|45285.3|45265.3|2
1727237430000|2024-09-25 04:10:30|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|1
1727240670000|2024-09-25 05:04:30|45282|45262|45282|45262|45282|45262|45282|45262|2
1727237440000|2024-09-25 04:10:40|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|1
1727240680000|2024-09-25 05:04:40|45280.3|45260.3|45282|45262|45282|45262|45280.3|45260.3|1
1727237460000|2024-09-25 04:11:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1727240690000|2024-09-25 05:04:50|45280.3|45260.3|45278.6|45258.6|45282|45262|45278.6|45258.6|1
1727237470000|2024-09-25 04:11:10|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|2
1727240700000|2024-09-25 05:05:00|45277.8|45257.8|45282|45262|45282|45262|45277.8|45257.8|0
1727237490000|2024-09-25 04:11:30|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|1
1727240710000|2024-09-25 05:05:10|45282.8|45262.8|45284.5|45264.5|45284.5|45264.5|45282.8|45262.8|0
1727237510000|2024-09-25 04:11:50|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|0
1727240720000|2024-09-25 05:05:20|45287|45267|45292|45272|45292|45272|45287|45267|0
1727237520000|2024-09-25 04:12:00|45296.1|45276.1|45294.4|45274.4|45296.1|45276.1|45294.4|45274.4|1
1727240740000|2024-09-25 05:05:40|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|0
1727237530000|2024-09-25 04:12:10|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|1
1727240750000|2024-09-25 05:05:50|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|0
1727237550000|2024-09-25 04:12:30|||||||||1
1727240760000|2024-09-25 05:06:00|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|45287|45267|0
1727237570000|2024-09-25 04:12:50|45289.4|45269.4|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|0
1727240770000|2024-09-25 05:06:10|45285.3|45265.3|45287|45267|45287|45267|45285.3|45265.3|0
1727237580000|2024-09-25 04:13:00|45291.9|45271.9|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|3
1727240780000|2024-09-25 05:06:20|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|0
1727237590000|2024-09-25 04:13:10|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|0
1727240790000|2024-09-25 05:06:30|45287|45267|45287|45267|45287|45267|45287|45267|0
1727237600000|2024-09-25 04:13:20|||||||||1
1727240800000|2024-09-25 05:06:40|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|1
1727237610000|2024-09-25 04:13:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|0
1727240810000|2024-09-25 05:06:50|45292|45272|45292|45272|45292|45272|45290.3|45270.3|0
1727240820000|2024-09-25 05:07:00|45294.5|45274.5|45301.3|45281.3|45301.3|45281.3|45294.5|45274.5|4
1727237620000|2024-09-25 04:13:40|45288.6|45268.6|45286.9|45266.9|45288.6|45268.6|45286.9|45266.9|1
1727240830000|2024-09-25 05:07:10|45303|45283|45300.5|45280.5|45303|45283|45300.5|45280.5|0
1727237630000|2024-09-25 04:13:50|45289.4|45269.4|45291.9|45271.9|45291.9|45271.9|45289.4|45269.4|2
1727240840000|2024-09-25 05:07:20|45301.3|45281.3|45301.3|45281.3|45301.3|45281.3|45301.3|45281.3|0
1727237640000|2024-09-25 04:14:00|45295.2|45275.2|45296.9|45276.9|45296.9|45276.9|45295.2|45275.2|1
1727240850000|2024-09-25 05:07:30|45303|45283|45300.5|45280.5|45303|45283|45300.5|45280.5|0
1727237650000|2024-09-25 04:14:10|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|1
1727240860000|2024-09-25 05:07:40|45298.8|45278.8|45307|45287|45307|45287|45297|45277|1
1727237660000|2024-09-25 04:14:20|||||||||1
1727240870000|2024-09-25 05:07:50|45307.8|45287.8|45311.3|45291.3|45311.3|45291.3|45307.8|45287.8|2
1727237670000|2024-09-25 04:14:30|45299.4|45279.4|45297.7|45277.7|45299.4|45279.4|45297.7|45277.7|1
1727240880000|2024-09-25 05:08:00|45314.5|45294.5|45312.8|45292.8|45320.3|45300.3|45312.8|45292.8|18
1727237690000|2024-09-25 04:14:50|||||||||4
1727240890000|2024-09-25 05:08:10|45311.1|45291.1|45307|45287|45311.1|45291.1|45307|45287|0
1727237700000|2024-09-25 04:15:00|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|0
1727240900000|2024-09-25 05:08:20|45305.3|45285.3|45298.6|45278.6|45305.3|45285.3|45298.6|45278.6|1
1727240910000|2024-09-25 05:08:30|45297.8|45277.8|45294.4|45274.4|45297.8|45277.8|45294.4|45274.4|1
1727237740000|2024-09-25 04:15:40|||||||||2
1727240920000|2024-09-25 05:08:40|45293.6|45273.6|45294.4|45274.4|45294.4|45274.4|45293.6|45273.6|0
1727237770000|2024-09-25 04:16:10|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|0
1727240930000|2024-09-25 05:08:50|45297.8|45277.8|45293.6|45273.6|45297.8|45277.8|45293.6|45273.6|0
1727237790000|2024-09-25 04:16:30|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|1
1727240940000|2024-09-25 05:09:00|45291.9|45271.9|45290.3|45270.3|45293.6|45273.6|45290.3|45270.3|0
1727237810000|2024-09-25 04:16:50|45299.4|45279.4|45298.6|45278.6|45299.4|45279.4|45298.6|45278.6|1
1727240950000|2024-09-25 05:09:10|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|3
1727237820000|2024-09-25 04:17:00|45296.9|45276.9|45296.1|45276.1|45296.9|45276.9|45296.1|45276.1|1
1727240960000|2024-09-25 05:09:20|45284.4|45264.4|45287.8|45267.8|45287.8|45267.8|45284.4|45264.4|0
1727237830000|2024-09-25 04:17:10|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|0
1727240970000|2024-09-25 05:09:30|45284.4|45264.4|45283.6|45263.6|45284.4|45264.4|45283.6|45263.6|0
1727237840000|2024-09-25 04:17:20|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|1
1727240980000|2024-09-25 05:09:40|45285.3|45265.3|45281.1|45261.1|45287.1|45267.1|45280.3|45260.3|7
1727237850000|2024-09-25 04:17:30|45297.7|45277.7|45298.6|45278.6|45298.6|45278.6|45296.9|45276.9|0
1727240990000|2024-09-25 05:09:50|45280.3|45260.3|45278.6|45258.6|45280.3|45260.3|45276.9|45256.9|3
1727237860000|2024-09-25 04:17:40|45297.7|45277.7|45296.9|45276.9|45297.7|45277.7|45296.9|45276.9|0
1727241000000|2024-09-25 05:10:00|45277.8|45257.8|45273.6|45253.6|45277.8|45257.8|45273.6|45253.6|1
1727237870000|2024-09-25 04:17:50|45299.4|45279.4|45296.9|45276.9|45299.4|45279.4|45296.9|45276.9|0
1727241010000|2024-09-25 05:10:10|45275.3|45255.3|45278.6|45258.6|45278.6|45258.6|45273.6|45253.6|1
1727237900000|2024-09-25 04:18:20|45298.6|45278.6|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727241020000|2024-09-25 05:10:20|45279.4|45259.4|45282.8|45262.8|45282.8|45262.8|45279.4|45259.4|3
1727237910000|2024-09-25 04:18:30|45297.7|45277.7|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727241030000|2024-09-25 05:10:30|45283.6|45263.6|45287.8|45267.8|45287.8|45267.8|45282.8|45262.8|0
1727237920000|2024-09-25 04:18:40|45298.6|45278.6|45296.9|45276.9|45298.6|45278.6|45296.9|45276.9|0
1727241050000|2024-09-25 05:10:50|45286.1|45266.1|45287.9|45267.9|45287.9|45267.9|45283.6|45263.6|0
1727237940000|2024-09-25 04:19:00|||||||||1
1727241060000|2024-09-25 05:11:00|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|0
1727237950000|2024-09-25 04:19:10|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|0
1727241070000|2024-09-25 05:11:10|45287.9|45267.9|45287.1|45267.1|45288.6|45268.6|45285.4|45265.4|2
1727237980000|2024-09-25 04:19:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727241080000|2024-09-25 05:11:20|45285.4|45265.4|45288.6|45268.6|45288.6|45268.6|45285.4|45265.4|2
1727237990000|2024-09-25 04:19:50|45300.2|45280.2|45301.9|45281.9|45304.4|45284.4|45300.2|45280.2|5
1727241090000|2024-09-25 05:11:30|45287.9|45267.9|45288.6|45268.6|45288.6|45268.6|45287.9|45267.9|0
1727238000000|2024-09-25 04:20:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1727241100000|2024-09-25 05:11:40|45287.9|45267.9|45288.6|45268.6|45288.6|45268.6|45287.9|45267.9|2
1727241110000|2024-09-25 05:11:50|45290.4|45270.4|45292.1|45272.1|45292.1|45272.1|45290.4|45270.4|0
1727238020000|2024-09-25 04:20:20|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|0
1727241120000|2024-09-25 05:12:00|45290.4|45270.4|45288.6|45268.6|45290.4|45270.4|45288.6|45268.6|8
1727238030000|2024-09-25 04:20:30|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|0
1727241130000|2024-09-25 05:12:10|45295.4|45275.4|45305.4|45285.4|45305.4|45285.4|45295.4|45275.4|5
1727238040000|2024-09-25 04:20:40|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|0
1727241140000|2024-09-25 05:12:20|45303.6|45283.6|45310.4|45290.4|45310.4|45290.4|45303.6|45283.6|1
1727238060000|2024-09-25 04:21:00|45290.2|45270.2|45286.9|45266.9|45290.2|45270.2|45286.9|45266.9|0
1727241150000|2024-09-25 05:12:30|45312.1|45292.1|45311.1|45291.1|45315.4|45295.4|45310.4|45290.4|8
1727238070000|2024-09-25 04:21:10|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|0
1727241160000|2024-09-25 05:12:40|45307.9|45287.9|45306.1|45286.1|45307.9|45287.9|45306.1|45286.1|0
1727238080000|2024-09-25 04:21:20|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|0
1727241170000|2024-09-25 05:12:50|45307.1|45287.1|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|1
1727238090000|2024-09-25 04:21:30|45284.4|45264.4|45285.2|45265.2|45285.2|45265.2|45284.4|45264.4|3
1727241180000|2024-09-25 05:13:00|45304.6|45284.6|45302.9|45282.9|45304.6|45284.6|45301.2|45281.2|0
1727238100000|2024-09-25 04:21:40|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|0
1727241190000|2024-09-25 05:13:10|45301.2|45281.2|45302.9|45282.9|45302.9|45282.9|45298.7|45278.7|0
1727238120000|2024-09-25 04:22:00|45286.9|45266.9|45286.1|45266.1|45286.9|45266.9|45284.4|45264.4|2
1727241200000|2024-09-25 05:13:20|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45300.4|45280.4|1
1727238130000|2024-09-25 04:22:10|45286.9|45266.9|45286.1|45266.1|45286.9|45266.9|45284.4|45264.4|0
1727241210000|2024-09-25 05:13:30|45302.9|45282.9|45305.4|45285.4|45305.4|45285.4|45302.9|45282.9|6
1727238140000|2024-09-25 04:22:20|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|0
1727241230000|2024-09-25 05:13:50|45306.9|45286.9|45310.4|45290.4|45310.4|45290.4|45306.9|45286.9|5
1727238150000|2024-09-25 04:22:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|0
1727241240000|2024-09-25 05:14:00|45308.7|45288.7|45307.9|45287.9|45312.1|45292.1|45307.9|45287.9|2
1727238240000|2024-09-25 04:24:00|45292.8|45272.8|45301.9|45281.9|45301.9|45281.9|45292.8|45272.8|4
1727241250000|2024-09-25 05:14:10|||||||||1
1727238250000|2024-09-25 04:24:10|45301.1|45281.1|45299.4|45279.4|45301.1|45281.1|45299.4|45279.4|4
1727241260000|2024-09-25 05:14:20|45303.7|45283.7|45305.4|45285.4|45305.4|45285.4|45303.7|45283.7|3
1727238260000|2024-09-25 04:24:20|45296.9|45276.9|45299.4|45279.4|45299.4|45279.4|45296.9|45276.9|0
1727241270000|2024-09-25 05:14:30|45303.7|45283.7|45302.9|45282.9|45307.9|45287.9|45302.9|45282.9|1
1727238270000|2024-09-25 04:24:30|45301.9|45281.9|45301.9|45281.9|45301.9|45281.9|45300.2|45280.2|1
1727241280000|2024-09-25 05:14:40|45307.1|45287.1|45307.9|45287.9|45307.9|45287.9|45302.9|45282.9|5
1727238290000|2024-09-25 04:24:50|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|4
1727241290000|2024-09-25 05:14:50|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|4
1727238310000|2024-09-25 04:25:10|45300.2|45280.2|45295.2|45275.2|45300.2|45280.2|45295.2|45275.2|5
1727241300000|2024-09-25 05:15:00|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1727238320000|2024-09-25 04:25:20|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|2
1727241310000|2024-09-25 05:15:10|45310.4|45290.4|45312.9|45292.9|45312.9|45292.9|45310.4|45290.4|1
1727238370000|2024-09-25 04:26:10|45291.9|45271.9|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|4
1727241320000|2024-09-25 05:15:20|45312.1|45292.1|45309.6|45289.6|45312.1|45292.1|45309.6|45289.6|3
1727238380000|2024-09-25 04:26:20|45286.1|45266.1|45284.4|45264.4|45286.1|45266.1|45284.4|45264.4|0
1727241330000|2024-09-25 05:15:30|45310.4|45290.4|45307.9|45287.9|45310.4|45290.4|45307.9|45287.9|1
1727238390000|2024-09-25 04:26:30|||||||||1
1727241340000|2024-09-25 05:15:40|45309.6|45289.6|45307.9|45287.9|45309.6|45289.6|45307.9|45287.9|7
1727238410000|2024-09-25 04:26:50|45282.7|45262.7|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|0
1727241350000|2024-09-25 05:15:50|45308.7|45288.7|45307.1|45287.1|45310.4|45290.4|45306.2|45286.2|5
1727238420000|2024-09-25 04:27:00|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|0
1727241360000|2024-09-25 05:16:00|45305.4|45285.4|45312.1|45292.1|45312.1|45292.1|45305.4|45285.4|12
1727238430000|2024-09-25 04:27:10|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|1
1727241370000|2024-09-25 05:16:10|45310.4|45290.4|45308.7|45288.7|45310.4|45290.4|45308.7|45288.7|7
1727238460000|2024-09-25 04:27:40|||||||||1
1727241380000|2024-09-25 05:16:20|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1727238470000|2024-09-25 04:27:50|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|1
1727241400000|2024-09-25 05:16:40|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|45301.2|45281.2|4
1727238480000|2024-09-25 04:28:00|45282.7|45262.7|45281.9|45261.9|45282.7|45262.7|45281.9|45261.9|0
1727241420000|2024-09-25 05:17:00|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|0
1727238490000|2024-09-25 04:28:10|||||||||1
1727241430000|2024-09-25 05:17:10|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45298.7|45278.7|5
1727238530000|2024-09-25 04:28:50|45280.4|45260.4|45274.4|45254.4|45280.4|45260.4|45274.4|45254.4|4
1727241440000|2024-09-25 05:17:20|45296.2|45276.2|45293.7|45273.7|45296.2|45276.2|45293.7|45273.7|2
1727238540000|2024-09-25 04:29:00|||||||||2
1727241460000|2024-09-25 05:17:40|45295.4|45275.4|45290.4|45270.4|45295.4|45275.4|45290.4|45270.4|0
1727238580000|2024-09-25 04:29:40|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|45276.2|45256.2|2
1727241470000|2024-09-25 05:17:50|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|4
1727238590000|2024-09-25 04:29:50|||||||||1
1727241480000|2024-09-25 05:18:00|45295.4|45275.4|45300.4|45280.4|45301.3|45281.3|45295.4|45275.4|2
1727238600000|2024-09-25 04:30:00|45277.9|45257.9|45279.4|45259.4|45279.4|45259.4|45277.9|45257.9|3
1727241490000|2024-09-25 05:18:10|45297.1|45277.1|45300.4|45280.4|45300.4|45280.4|45297.1|45277.1|2
1727238620000|2024-09-25 04:30:20|45278.7|45258.7|45274.4|45254.4|45278.7|45258.7|45274.4|45254.4|1
1727241500000|2024-09-25 05:18:20|45298.7|45278.7|45297.1|45277.1|45298.7|45278.7|45297.1|45277.1|0
1727238640000|2024-09-25 04:30:40|45271.9|45251.9|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|0
1727241520000|2024-09-25 05:18:40|45298.7|45278.7|45297.1|45277.1|45298.7|45278.7|45297.1|45277.1|0
1727238650000|2024-09-25 04:30:50|||||||||2
1727241530000|2024-09-25 05:18:50|45297.9|45277.9|45297.9|45277.9|45299.6|45279.6|45297.9|45277.9|0
1727238660000|2024-09-25 04:31:00|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|1
1727241540000|2024-09-25 05:19:00|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|0
1727238670000|2024-09-25 04:31:10|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|13
1727241550000|2024-09-25 05:19:10|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|0
1727238690000|2024-09-25 04:31:30|45269.5|45249.5|45267|45247|45269.5|45249.5|45267|45247|2
1727241560000|2024-09-25 05:19:20|45299.6|45279.6|45298.7|45278.7|45300.4|45280.4|45298.7|45278.7|0
1727238710000|2024-09-25 04:31:50|45266.2|45246.2|45266.2|45246.2|45266.2|45246.2|45264.5|45244.5|1
1727241570000|2024-09-25 05:19:30|45300.4|45280.4|45300.4|45280.4|45302.1|45282.1|45300.4|45280.4|1
1727238720000|2024-09-25 04:32:00|45267|45247|45274.5|45254.5|45274.5|45254.5|45267|45247|1
1727241580000|2024-09-25 05:19:40|45301.2|45281.2|45297.9|45277.9|45302.9|45282.9|45297.9|45277.9|1
1727238730000|2024-09-25 04:32:10|45277|45257|45277|45257|45279.5|45259.5|45277|45257|4
1727241590000|2024-09-25 05:19:50|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|1
1727238760000|2024-09-25 04:32:40|45276.2|45256.2|45272|45252|45276.2|45256.2|45272|45252|9
1727241600000|2024-09-25 05:20:00|45295.4|45275.4|45297.9|45277.9|45300.4|45280.4|45295.4|45275.4|0
1727238770000|2024-09-25 04:32:50|45269.5|45249.5|45272|45252|45272|45252|45269.5|45249.5|2
1727241610000|2024-09-25 05:20:10|45298.7|45278.7|45295.4|45275.4|45298.7|45278.7|45295.4|45275.4|0
1727238790000|2024-09-25 04:33:10|45270.2|45250.2|45259.5|45239.5|45270.2|45250.2|45259.5|45239.5|14
1727241620000|2024-09-25 05:20:20|45293.7|45273.7|45293.7|45273.7|45293.7|45273.7|45292|45272|0
1727238800000|2024-09-25 04:33:20|45254.5|45234.5|45247|45227|45254.5|45234.5|45245.2|45225.2|11
1727241630000|2024-09-25 05:20:30|45292.9|45272.9|45288.7|45268.7|45292.9|45272.9|45288.7|45268.7|0
1727238810000|2024-09-25 04:33:30|45248.7|45228.7|45254.5|45234.5|45254.5|45234.5|45248.7|45228.7|7
1727241640000|2024-09-25 05:20:40|45287|45267|45286.2|45266.2|45288.7|45268.7|45286.2|45266.2|1
1727238820000|2024-09-25 04:33:40|45257|45237|45257|45237|45257|45237|45254.5|45234.5|0
1727241650000|2024-09-25 05:20:50|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|1
1727238840000|2024-09-25 04:34:00|45255.3|45235.3|45254.5|45234.5|45255.3|45235.3|45254.5|45234.5|7
1727241660000|2024-09-25 05:21:00|45285.4|45265.4|45287|45267|45288.7|45268.7|45285.4|45265.4|11
1727238850000|2024-09-25 04:34:10|45257|45237|45254.5|45234.5|45257|45237|45254.5|45234.5|0
1727241670000|2024-09-25 05:21:10|45282|45262|45282|45262|45282|45262|45280.3|45260.3|3
1727238860000|2024-09-25 04:34:20|45256.2|45236.2|45254.5|45234.5|45256.2|45236.2|45254.5|45234.5|1
1727241680000|2024-09-25 05:21:20|45280.3|45260.3|45279.5|45259.5|45280.3|45260.3|45279.5|45259.5|2
1727238870000|2024-09-25 04:34:30|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|0
1727241690000|2024-09-25 05:21:30|45280.3|45260.3|45282.8|45262.8|45282.8|45262.8|45280.3|45260.3|3
1727238890000|2024-09-25 04:34:50|45252|45232|45251.2|45231.2|45252|45232|45251.2|45231.2|4
1727241700000|2024-09-25 05:21:40|45282|45262|45282|45262|45283.7|45263.7|45282|45262|2
1727238900000|2024-09-25 04:35:00|45249.5|45229.5|45248.7|45228.7|45249.5|45229.5|45248.7|45228.7|1
1727241710000|2024-09-25 05:21:50|45283.7|45263.7|45279.5|45259.5|45284.5|45264.5|45279.5|45259.5|0
1727238910000|2024-09-25 04:35:10|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45244.5|45224.5|2
1727241720000|2024-09-25 05:22:00|45282|45262|45287|45267|45287|45267|45282|45262|2
1727238920000|2024-09-25 04:35:20|45243.7|45223.7|45242|45222|45243.7|45223.7|45242|45222|1
1727241730000|2024-09-25 05:22:10|45285.3|45265.3|45284.5|45264.5|45285.3|45265.3|45284.5|45264.5|1
1727241740000|2024-09-25 05:22:20|45282.8|45262.8|45274.5|45254.5|45282.8|45262.8|45274.5|45254.5|0
1727238930000|2024-09-25 04:35:30|45239.5|45219.5|45236.2|45216.2|45239.5|45219.5|45236.2|45216.2|11
1727241750000|2024-09-25 05:22:30|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|0
1727238940000|2024-09-25 04:35:40|45234.5|45214.5|45227|45207|45234.5|45214.5|45227|45207|5
1727241760000|2024-09-25 05:22:40|45272|45252|45269.5|45249.5|45272|45252|45269.5|45249.5|4
1727238950000|2024-09-25 04:35:50|||||||||1
1727241780000|2024-09-25 05:23:00|45272|45252|45272|45252|45272|45252|45272|45252|1
1727238960000|2024-09-25 04:36:00|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|4
1727241790000|2024-09-25 05:23:10|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|0
1727238970000|2024-09-25 04:36:10|45222|45202|45226.2|45206.2|45226.2|45206.2|45222|45202|1
1727241800000|2024-09-25 05:23:20|45276.2|45256.2|45272.8|45252.8|45276.2|45256.2|45272.8|45252.8|0
1727238980000|2024-09-25 04:36:20|||||||||1
1727241820000|2024-09-25 05:23:40|45271.1|45251.1|45269.5|45249.5|45271.1|45251.1|45269.5|45249.5|1
1727238990000|2024-09-25 04:36:30|45223.7|45203.7|45217.9|45197.9|45223.7|45203.7|45217.9|45197.9|4
1727241830000|2024-09-25 05:23:50|45267|45247|45262|45242|45267|45247|45259.5|45239.5|0
1727239000000|2024-09-25 04:36:40|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|5
1727241840000|2024-09-25 05:24:00|45259.5|45239.5|45259.5|45239.5|45262|45242|45259.5|45239.5|0
1727239010000|2024-09-25 04:36:50|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|8
1727241850000|2024-09-25 05:24:10|45260.3|45240.3|45259.5|45239.5|45260.3|45240.3|45259.5|45239.5|0
1727239030000|2024-09-25 04:37:10|45211.2|45191.2|45211.2|45191.2|45213.7|45193.7|45211.2|45191.2|4
1727241860000|2024-09-25 05:24:20|45262|45242|45264.5|45244.5|45264.5|45244.5|45259.5|45239.5|0
1727239040000|2024-09-25 04:37:20|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|4
1727241870000|2024-09-25 05:24:30|45262|45242|45259.5|45239.5|45262|45242|45259.5|45239.5|1
1727239050000|2024-09-25 04:37:30|45203.7|45183.7|45202.8|45182.8|45203.7|45183.7|45199.5|45179.5|9
1727241880000|2024-09-25 05:24:40|45257.8|45237.8|45259.5|45239.5|45259.5|45239.5|45257|45237|3
1727239060000|2024-09-25 04:37:40|45202|45182|45202|45182|45204.5|45184.5|45200.3|45180.3|0
1727241890000|2024-09-25 05:24:50|45257|45237|45257.8|45237.8|45257.8|45237.8|45255.3|45235.3|6
1727239070000|2024-09-25 04:37:50|||||||||2
1727241900000|2024-09-25 05:25:00|45255.3|45235.3|45252.8|45232.8|45255.3|45235.3|45252.8|45232.8|1
1727239080000|2024-09-25 04:38:00|45206.2|45186.2|45209.5|45189.5|45209.5|45189.5|45204.5|45184.5|2
1727241910000|2024-09-25 05:25:10|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|3
1727239090000|2024-09-25 04:38:10|||||||||1
1727241920000|2024-09-25 05:25:20|45255.3|45235.3|45249.5|45229.5|45255.3|45235.3|45249.5|45229.5|4
1727239110000|2024-09-25 04:38:30|45207.8|45187.8|45207|45187|45209.5|45189.5|45207|45187|0
1727241930000|2024-09-25 05:25:30|45248.7|45228.7|45247|45227|45248.7|45228.7|45245.3|45225.3|7
1727239120000|2024-09-25 04:38:40|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|0
1727241940000|2024-09-25 05:25:40|45251.2|45231.2|45252|45232|45252|45232|45249.5|45229.5|4
1727239130000|2024-09-25 04:38:50|45207|45187|45208.7|45188.7|45208.7|45188.7|45207|45187|1
1727241950000|2024-09-25 05:25:50|45251.2|45231.2|45249.5|45229.5|45251.2|45231.2|45249.5|45229.5|1
1727239140000|2024-09-25 04:39:00|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|0
1727241960000|2024-09-25 05:26:00|45248.7|45228.7|45247|45227|45248.7|45228.7|45247|45227|9
1727239150000|2024-09-25 04:39:10|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|7
1727241970000|2024-09-25 05:26:10|45246.2|45226.2|45242|45222|45246.2|45226.2|45242|45222|3
1727239170000|2024-09-25 04:39:30|45207.8|45187.8|45207|45187|45207.8|45187.8|45207|45187|9
1727241980000|2024-09-25 05:26:20|45239.5|45219.5|45232|45212|45239.5|45219.5|45232|45212|5
1727239180000|2024-09-25 04:39:40|45209.5|45189.5|45211.2|45191.2|45211.2|45191.2|45209.5|45189.5|12
1727241990000|2024-09-25 05:26:30|45234.5|45214.5|45234.5|45214.5|45234.5|45214.5|45232|45212|0
1727239190000|2024-09-25 04:39:50|45214.6|45194.6|45216.2|45196.2|45216.2|45196.2|45214.6|45194.6|1
1727242000000|2024-09-25 05:26:40|45232.8|45212.8|45234.5|45214.5|45234.5|45214.5|45232.8|45212.8|1
1727239200000|2024-09-25 04:40:00|45217.9|45197.9|45221.2|45201.2|45221.2|45201.2|45217.9|45197.9|0
1727242010000|2024-09-25 05:26:50|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|0
1727239210000|2024-09-25 04:40:10|||||||||5
1727242020000|2024-09-25 05:27:00|45237|45217|45241.2|45221.2|45241.2|45221.2|45237|45217|2
1727239230000|2024-09-25 04:40:30|45224.5|45204.5|45223.7|45203.7|45224.5|45204.5|45223.7|45203.7|0
1727242030000|2024-09-25 05:27:10|45240.4|45220.4|45238.7|45218.7|45240.4|45220.4|45238.7|45218.7|0
1727239240000|2024-09-25 04:40:40|45222|45202|45219.5|45199.5|45222|45202|45219.5|45199.5|3
1727242040000|2024-09-25 05:27:20|45239.5|45219.5|45244.6|45224.6|45244.6|45224.6|45239.5|45219.5|3
1727239250000|2024-09-25 04:40:50|45217|45197|45217|45197|45217|45197|45217|45197|0
1727242050000|2024-09-25 05:27:30|45246.3|45226.3|45244.5|45224.5|45247.9|45227.9|45244.5|45224.5|3
1727239270000|2024-09-25 04:41:10|45215.3|45195.3|45212.8|45192.8|45217|45197|45212.8|45192.8|0
1727242060000|2024-09-25 05:27:40|45242.8|45222.8|45234.5|45214.5|45242.8|45222.8|45234.5|45214.5|3
1727239280000|2024-09-25 04:41:20|45212|45192|45207.8|45187.8|45212|45192|45207.8|45187.8|1
1727242070000|2024-09-25 05:27:50|45232.8|45212.8|45230.3|45210.3|45232.8|45212.8|45227|45207|19
1727239290000|2024-09-25 04:41:30|45210.3|45190.3|45207|45187|45210.3|45190.3|45207|45187|0
1727242080000|2024-09-25 05:28:00|45227|45207|45227|45207|45227|45207|45227|45207|2
1727239300000|2024-09-25 04:41:40|||||||||1
1727242090000|2024-09-25 05:28:10|45227.8|45207.8|45224.5|45204.5|45230.3|45210.3|45224.5|45204.5|3
1727239310000|2024-09-25 04:41:50|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|7
1727242110000|2024-09-25 05:28:30|45222|45202|45220.3|45200.3|45222|45202|45220.3|45200.3|1
1727239320000|2024-09-25 04:42:00|45204.5|45184.5|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|1
1727242120000|2024-09-25 05:28:40|45218.6|45198.6|45217|45197|45219.5|45199.5|45217|45197|1
1727239330000|2024-09-25 04:42:10|45200.3|45180.3|45202|45182|45202|45182|45200.3|45180.3|1
1727242130000|2024-09-25 05:28:50|45214.5|45194.5|45204.5|45184.5|45214.5|45194.5|45199.5|45179.5|11
1727239340000|2024-09-25 04:42:20|45203.7|45183.7|45206.2|45186.2|45206.2|45186.2|45203.7|45183.7|2
1727242140000|2024-09-25 05:29:00|45207.9|45187.9|45209.5|45189.5|45209.5|45189.5|45207.9|45187.9|6
1727239350000|2024-09-25 04:42:30|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|4
1727242150000|2024-09-25 05:29:10|45210.3|45190.3|45209.5|45189.5|45212|45192|45209.5|45189.5|7
1727239360000|2024-09-25 04:42:40|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|0
1727242160000|2024-09-25 05:29:20|45207.8|45187.8|45209.5|45189.5|45209.5|45189.5|45207.8|45187.8|0
1727239370000|2024-09-25 04:42:50|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|0
1727242170000|2024-09-25 05:29:30|45212|45192|45209.5|45189.5|45212|45192|45207|45187|6
1727239380000|2024-09-25 04:43:00|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|0
1727242180000|2024-09-25 05:29:40|45208.7|45188.7|45204.5|45184.5|45208.7|45188.7|45202.8|45182.8|3
1727242190000|2024-09-25 05:29:50|45202.8|45182.8|45209.5|45189.5|45212|45192|45202.8|45182.8|9
1727239390000|2024-09-25 04:43:10|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|4
1727239400000|2024-09-25 04:43:20|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45216.2|45196.2|2
1727242200000|2024-09-25 05:30:00|45208.7|45188.7|45155.4|45135.4|45213.7|45193.7|45147|45127|133
1727239410000|2024-09-25 04:43:30|45221.2|45201.2|45224.5|45204.5|45224.5|45204.5|45221.2|45201.2|7
1727242210000|2024-09-25 05:30:10|45156.2|45136.2|45157.1|45137.1|45160.4|45140.4|45154.5|45134.5|20
1727239420000|2024-09-25 04:43:40|45226.2|45206.2|45226.2|45206.2|45229.5|45209.5|45226.2|45206.2|2
1727242220000|2024-09-25 05:30:20|45155.4|45135.4|45152.1|45132.1|45157.1|45137.1|45150.4|45130.4|18
1727239440000|2024-09-25 04:44:00|45227|45207|45226.2|45206.2|45227|45207|45226.2|45206.2|0
1727242230000|2024-09-25 05:30:30|45152.9|45132.9|45159.6|45139.6|45159.6|45139.6|45152.1|45132.1|7
1727242240000|2024-09-25 05:30:40|45157.1|45137.1|45161.3|45141.3|45163|45143|45152|45132|22
1727239450000|2024-09-25 04:44:10|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|1
1727242250000|2024-09-25 05:30:50|45164.7|45144.7|45165.5|45145.5|45167.2|45147.2|45161.3|45141.3|11
1727239470000|2024-09-25 04:44:30|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|0
1727242260000|2024-09-25 05:31:00|45168.8|45148.8|45172.1|45152.1|45177.1|45157.1|45168.8|45148.8|8
1727239480000|2024-09-25 04:44:40|45221.2|45201.2|45217|45197|45221.2|45201.2|45217|45197|2
1727242270000|2024-09-25 05:31:10|45170.4|45150.4|45157.9|45137.9|45170.4|45150.4|45157.9|45137.9|20
1727239490000|2024-09-25 04:44:50|45217.8|45197.8|45217|45197|45217.8|45197.8|45215.3|45195.3|4
1727242280000|2024-09-25 05:31:20|45156.2|45136.2|45157.9|45137.9|45157.9|45137.9|45153.7|45133.7|9
1727242290000|2024-09-25 05:31:30|45156.2|45136.2|45155.4|45135.4|45157.1|45137.1|45150.4|45130.4|4
1727239500000|2024-09-25 04:45:00|45219.5|45199.5|45219.5|45199.5|45219.5|45199.5|45219.5|45199.5|1
1727242300000|2024-09-25 05:31:40|45157.1|45137.1|45153.7|45133.7|45157.1|45137.1|45152.9|45132.9|4
1727239520000|2024-09-25 04:45:20|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|0
1727242310000|2024-09-25 05:31:50|45152.9|45132.9|45151.2|45131.2|45155.4|45135.4|45151.2|45131.2|6
1727239550000|2024-09-25 04:45:50|45222|45202|45224.5|45204.5|45224.5|45204.5|45221.2|45201.2|1
1727242320000|2024-09-25 05:32:00|45152.9|45132.9|45154.6|45134.6|45162.1|45142.1|45151.2|45131.2|3
1727239560000|2024-09-25 04:46:00|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|0
1727242330000|2024-09-25 05:32:10|45155.4|45135.4|45157.1|45137.1|45158.7|45138.7|45155.4|45135.4|12
1727239570000|2024-09-25 04:46:10|45227.9|45207.9|45226.2|45206.2|45228.7|45208.7|45226.2|45206.2|0
1727242340000|2024-09-25 05:32:20|45155.4|45135.4|45152.9|45132.9|45157.1|45137.1|45152.9|45132.9|8
1727239580000|2024-09-25 04:46:20|45227|45207|45234.5|45214.5|45236.2|45216.2|45227|45207|1
1727242350000|2024-09-25 05:32:30|45151.2|45131.2|45152.1|45132.1|45155.4|45135.4|45151.2|45131.2|6
1727239590000|2024-09-25 04:46:30|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|5
1727242360000|2024-09-25 05:32:40|45140.4|45120.4|45142.1|45122.1|45144.6|45124.6|45135.4|45115.4|13
1727239600000|2024-09-25 04:46:40|45237|45217|45241.2|45221.2|45241.2|45221.2|45237|45217|2
1727242370000|2024-09-25 05:32:50|45144.6|45124.6|45140.4|45120.4|45147.1|45127.1|45137.9|45117.9|8
1727239610000|2024-09-25 04:46:50|||||||||1
1727242380000|2024-09-25 05:33:00|45142.1|45122.1|45149.6|45129.6|45154.6|45134.6|45142.1|45122.1|13
1727239620000|2024-09-25 04:47:00|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|45241.2|45221.2|0
1727242390000|2024-09-25 05:33:10|45147.1|45127.1|45144.6|45124.6|45147.1|45127.1|45142.1|45122.1|2
1727242400000|2024-09-25 05:33:20|45145.4|45125.4|45141.3|45121.3|45147.1|45127.1|45140.4|45120.4|6
1727239630000|2024-09-25 04:47:10|45246.2|45226.2|45247.8|45227.8|45247.8|45227.8|45246.2|45226.2|2
1727242410000|2024-09-25 05:33:30|45139.6|45119.6|45133.8|45113.8|45142.1|45122.1|45133.8|45113.8|11
1727239640000|2024-09-25 04:47:20|45246.1|45226.1|45245.3|45225.3|45247.8|45227.8|45244.5|45224.5|1
1727242420000|2024-09-25 05:33:40|45134.6|45114.6|45136.3|45116.3|45138|45118|45131.3|45111.3|16
1727242430000|2024-09-25 05:33:50|45139.6|45119.6|45136.3|45116.3|45139.6|45119.6|45134.6|45114.6|16
1727239650000|2024-09-25 04:47:30|45246.1|45226.1|45249.5|45229.5|45249.5|45229.5|45245.3|45225.3|0
1727242440000|2024-09-25 05:34:00|45137.1|45117.1|45132.1|45112.1|45141.3|45121.3|45130.4|45110.4|34
1727239660000|2024-09-25 04:47:40|45252|45232|45255.3|45235.3|45255.3|45235.3|45252|45232|2
1727242450000|2024-09-25 05:34:10|45136.3|45116.3|45132.9|45112.9|45139.6|45119.6|45132.1|45112.1|3
1727242460000|2024-09-25 05:34:20|45132.1|45112.1|45124.6|45104.6|45132.1|45112.1|45124.6|45104.6|2
1727239670000|2024-09-25 04:47:50|45257|45237|45260.3|45240.3|45260.3|45240.3|45257|45237|0
1727242470000|2024-09-25 05:34:30|45126.3|45106.3|45129.6|45109.6|45129.6|45109.6|45126.3|45106.3|3
1727239680000|2024-09-25 04:48:00|45262|45242|45272.8|45252.8|45272.8|45252.8|45262|45242|2
1727242480000|2024-09-25 05:34:40|45131.3|45111.3|45133.8|45113.8|45133.8|45113.8|45131.3|45111.3|8
1727242490000|2024-09-25 05:34:50|45132.1|45112.1|45127.1|45107.1|45133.8|45113.8|45127.1|45107.1|4
1727239690000|2024-09-25 04:48:10|45274.5|45254.5|45279.5|45259.5|45279.5|45259.5|45274.5|45254.5|5
1727242500000|2024-09-25 05:35:00|45129.6|45109.6|45128.8|45108.8|45133|45113|45127.1|45107.1|3
1727239700000|2024-09-25 04:48:20|||||||||1
1727242510000|2024-09-25 05:35:10|45117.9|45097.9|45108.8|45088.8|45117.9|45097.9|45103.8|45083.8|34
1727242520000|2024-09-25 05:35:20|45109.6|45089.6|45113.8|45093.8|45113.8|45093.8|45109.6|45089.6|12
1727239710000|2024-09-25 04:48:30|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|1
1727242530000|2024-09-25 05:35:30|45111.3|45091.3|45121.3|45101.3|45121.3|45101.3|45111.3|45091.3|11
1727239720000|2024-09-25 04:48:40|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|1
1727242540000|2024-09-25 05:35:40|45123|45103|45119.6|45099.6|45126.3|45106.3|45114.6|45094.6|25
1727242550000|2024-09-25 05:35:50|45121.3|45101.3|45121.3|45101.3|45126.3|45106.3|45121.3|45101.3|5
1727239730000|2024-09-25 04:48:50|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|3
1727242560000|2024-09-25 05:36:00|45123.8|45103.8|45116.3|45096.3|45123.8|45103.8|45116.3|45096.3|3
1727239740000|2024-09-25 04:49:00|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|0
1727242570000|2024-09-25 05:36:10|45113.8|45093.8|45106.3|45086.3|45115.5|45095.5|45106.3|45086.3|2
1727239750000|2024-09-25 04:49:10|45277|45257|45277|45257|45279.5|45259.5|45277|45257|0
1727242580000|2024-09-25 05:36:20|45105.5|45085.5|45111.3|45091.3|45111.3|45091.3|45103|45083|3
1727242590000|2024-09-25 05:36:30|45114.6|45094.6|45116.3|45096.3|45116.3|45096.3|45111.3|45091.3|0
1727239770000|2024-09-25 04:49:30|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45264.4|45244.4|14
1727242600000|2024-09-25 05:36:40|45113.8|45093.8|45107.1|45087.1|45113.8|45093.8|45107.1|45087.1|3
1727239780000|2024-09-25 04:49:40|45265.3|45245.3|45267.8|45247.8|45267.8|45247.8|45265.3|45245.3|0
1727242610000|2024-09-25 05:36:50|45107.9|45087.9|45107.1|45087.1|45111.3|45091.3|45104.6|45084.6|2
1727239790000|2024-09-25 04:49:50|45266.1|45246.1|45267.8|45247.8|45267.8|45247.8|45266.1|45246.1|8
1727242620000|2024-09-25 05:37:00|45105.4|45085.4|45107.1|45087.1|45109.6|45089.6|45105.4|45085.4|0
1727239800000|2024-09-25 04:50:00|45270.3|45250.3|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1727242630000|2024-09-25 05:37:10|45106.3|45086.3|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|1
1727239820000|2024-09-25 04:50:20|45271.1|45251.1|45272.8|45252.8|45272.8|45252.8|45271.1|45251.1|0
1727242640000|2024-09-25 05:37:20|45103|45083|45104.6|45084.6|45107.1|45087.1|45103|45083|6
1727239840000|2024-09-25 04:50:40|45268.6|45248.6|45272|45252|45272|45252|45268.6|45248.6|0
1727242650000|2024-09-25 05:37:30|45103|45083|45104.6|45084.6|45104.6|45084.6|45101.3|45081.3|0
1727239850000|2024-09-25 04:50:50|45272.8|45252.8|45273.6|45253.6|45273.6|45253.6|45272.8|45252.8|0
1727242660000|2024-09-25 05:37:40|45106.3|45086.3|45111.2|45091.2|45111.2|45091.2|45106.3|45086.3|4
1727239860000|2024-09-25 04:51:00|45271.9|45251.9|45273.6|45253.6|45274.4|45254.4|45271.1|45251.1|1
1727242670000|2024-09-25 05:37:50|45110.4|45090.4|45115.4|45095.4|45115.4|45095.4|45110.4|45090.4|3
1727239870000|2024-09-25 04:51:10|45271.9|45251.9|45276.1|45256.1|45276.1|45256.1|45271.1|45251.1|0
1727242680000|2024-09-25 05:38:00|45119.6|45099.6|45134.6|45114.6|45139.6|45119.6|45119.6|45099.6|14
1727239880000|2024-09-25 04:51:20|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|45277.8|45257.8|0
1727242690000|2024-09-25 05:38:10|45132.1|45112.1|45138|45118|45138|45118|45132.1|45112.1|8
1727239890000|2024-09-25 04:51:30|45278.6|45258.6|45271.9|45251.9|45278.6|45258.6|45271.9|45251.9|1
1727242700000|2024-09-25 05:38:20|45138.8|45118.8|45136.3|45116.3|45141.3|45121.3|45136.3|45116.3|5
1727239900000|2024-09-25 04:51:40|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|1
1727242710000|2024-09-25 05:38:30|45137.1|45117.1|45140.4|45120.4|45142.9|45122.9|45134.6|45114.6|9
1727239910000|2024-09-25 04:51:50|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45266.1|45246.1|0
1727242720000|2024-09-25 05:38:40|45139.6|45119.6|45140.4|45120.4|45140.4|45120.4|45132.9|45112.9|10
1727239920000|2024-09-25 04:52:00|45267.8|45247.8|45271.1|45251.1|45271.1|45251.1|45267.8|45247.8|5
1727242730000|2024-09-25 05:38:50|45139.6|45119.6|45137.1|45117.1|45142.1|45122.1|45132.9|45112.9|13
1727239930000|2024-09-25 04:52:10|45271.9|45251.9|45276.1|45256.1|45276.1|45256.1|45271.9|45251.9|3
1727242740000|2024-09-25 05:39:00|45138.8|45118.8|45152.1|45132.1|45152.1|45132.1|45137.1|45117.1|10
1727239940000|2024-09-25 04:52:20|45281.1|45261.1|45282.8|45262.8|45282.8|45262.8|45281.1|45261.1|1
1727242750000|2024-09-25 05:39:10|45150.4|45130.4|45147.1|45127.1|45152.9|45132.9|45147.1|45127.1|6
1727239950000|2024-09-25 04:52:30|45281.1|45261.1|45273.6|45253.6|45281.1|45261.1|45273.6|45253.6|3
1727242760000|2024-09-25 05:39:20|45145.4|45125.4|45136.3|45116.3|45145.4|45125.4|45134.6|45114.6|8
1727239970000|2024-09-25 04:52:50|45271.9|45251.9|45271.1|45251.1|45271.9|45251.9|45271.1|45251.1|0
1727242770000|2024-09-25 05:39:30|45137.1|45117.1|45132.9|45112.9|45137.1|45117.1|45129.6|45109.6|3
1727239990000|2024-09-25 04:53:10|45269.4|45249.4|45268.6|45248.6|45269.4|45249.4|45268.6|45248.6|0
1727242780000|2024-09-25 05:39:40|45134.6|45114.6|45140.4|45120.4|45143.7|45123.7|45132.9|45112.9|5
1727240000000|2024-09-25 04:53:20|45269.4|45249.4|45271.1|45251.1|45273.6|45253.6|45269.4|45249.4|0
1727242790000|2024-09-25 05:39:50|45139.6|45119.6|45132.9|45112.9|45139.6|45119.6|45132.9|45112.9|6
1727240010000|2024-09-25 04:53:30|45268.6|45248.6|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1727242800000|2024-09-25 05:40:00|45132.1|45112.1|45135.4|45115.4|45137.1|45117.1|45132.1|45112.1|8
1727240020000|2024-09-25 04:53:40|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|0
1727242810000|2024-09-25 05:40:10|45140.4|45120.4|45133.7|45113.7|45140.4|45120.4|45133.7|45113.7|7
1727240030000|2024-09-25 04:53:50|45268.6|45248.6|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|2
1727242820000|2024-09-25 05:40:20|45132.9|45112.9|45127.9|45107.9|45132.9|45112.9|45127.9|45107.9|4
1727240040000|2024-09-25 04:54:00|45271.1|45251.1|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|1
1727242830000|2024-09-25 05:40:30|45129.6|45109.6|45133.7|45113.7|45133.7|45113.7|45129.6|45109.6|1
1727240060000|2024-09-25 04:54:20|45266.1|45246.1|45266.1|45246.1|45266.1|45246.1|45266.1|45246.1|0
1727242840000|2024-09-25 05:40:40|45135.4|45115.4|45130.4|45110.4|45137.1|45117.1|45130.4|45110.4|10
1727240070000|2024-09-25 04:54:30|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|45268.6|45248.6|0
1727242850000|2024-09-25 05:40:50|45128.7|45108.7|45126.2|45106.2|45128.7|45108.7|45125.4|45105.4|3
1727240090000|2024-09-25 04:54:50|45270.3|45250.3|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|1
1727242860000|2024-09-25 05:41:00|45125.4|45105.4|45130.4|45110.4|45130.4|45110.4|45125.4|45105.4|5
1727240100000|2024-09-25 04:55:00|45269.4|45249.4|45268.6|45248.6|45269.4|45249.4|45266.9|45246.9|0
1727242870000|2024-09-25 05:41:10|45129.6|45109.6|45130.4|45110.4|45132.1|45112.1|45129.6|45109.6|6
1727240110000|2024-09-25 04:55:10|45261.9|45241.9|45260.3|45240.3|45261.9|45241.9|45260.3|45240.3|5
1727242880000|2024-09-25 05:41:20|45129.6|45109.6|45127.9|45107.9|45129.6|45109.6|45127.9|45107.9|1
1727240120000|2024-09-25 04:55:20|45262|45242|45262|45242|45262|45242|45260.3|45240.3|0
1727242890000|2024-09-25 05:41:30|45130.4|45110.4|45127.1|45107.1|45130.4|45110.4|45127.1|45107.1|10
1727240130000|2024-09-25 04:55:30|45260.3|45240.3|45258.6|45238.6|45260.3|45240.3|45258.6|45238.6|0
1727242900000|2024-09-25 05:41:40|45125.4|45105.4|45115.4|45095.4|45125.4|45105.4|45115.4|45095.4|18
1727240150000|2024-09-25 04:55:50|45260.3|45240.3|45258.6|45238.6|45260.3|45240.3|45258.6|45238.6|1
1727242910000|2024-09-25 05:41:50|45113.7|45093.7|45102|45082|45113.7|45093.7|45102|45082|11
1727240160000|2024-09-25 04:56:00|45260.3|45240.3|45262|45242|45262|45242|45260.3|45240.3|0
1727242920000|2024-09-25 05:42:00|45103.7|45083.7|45103.7|45083.7|45109.6|45089.6|45103.7|45083.7|5
1727240170000|2024-09-25 04:56:10|45260.3|45240.3|45262|45242|45262|45242|45257|45237|5
1727242930000|2024-09-25 05:42:10|45102.9|45082.9|45103.7|45083.7|45106.2|45086.2|45102.9|45082.9|12
1727240180000|2024-09-25 04:56:20|45262.8|45242.8|45267|45247|45267|45247|45262.8|45242.8|1
1727242940000|2024-09-25 05:42:20|45105.4|45085.4|45100.4|45080.4|45106.2|45086.2|45098.7|45078.7|14
1727242950000|2024-09-25 05:42:30|45098.7|45078.7|45092.1|45072.1|45101.2|45081.2|45092.1|45072.1|16
1727240190000|2024-09-25 04:56:30|45267.8|45247.8|45271.1|45251.1|45271.1|45251.1|45267.8|45247.8|0
1727242960000|2024-09-25 05:42:40|45090.4|45070.4|45074.6|45054.6|45090.4|45070.4|45074.6|45054.6|26
1727240200000|2024-09-25 04:56:40|45272.8|45252.8|45272|45252|45275.3|45255.3|45272|45252|2
1727242970000|2024-09-25 05:42:50|45076.3|45056.3|45079.6|45059.6|45079.6|45059.6|45076.3|45056.3|2
1727240210000|2024-09-25 04:56:50|45270.3|45250.3|45270.3|45250.3|45270.3|45250.3|45270.3|45250.3|1
1727242980000|2024-09-25 05:43:00|45080.4|45060.4|45095.4|45075.4|45097.9|45077.9|45080.4|45060.4|18
1727240230000|2024-09-25 04:57:10|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|45272.8|45252.8|2
1727242990000|2024-09-25 05:43:10|45093.7|45073.7|45089.6|45069.6|45094.6|45074.6|45088.8|45068.8|8
1727240240000|2024-09-25 04:57:20|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|1
1727243000000|2024-09-25 05:43:20|45088.8|45068.8|45082.1|45062.1|45089.6|45069.6|45082.1|45062.1|5
1727240250000|2024-09-25 04:57:30|45272|45252|45272.8|45252.8|45272.8|45252.8|45272|45252|1
1727243010000|2024-09-25 05:43:30|45080.4|45060.4|45077.1|45057.1|45082.1|45062.1|45074.6|45054.6|5
1727240260000|2024-09-25 04:57:40|45272|45252|45272.8|45252.8|45272.8|45252.8|45270.3|45250.3|0
1727243020000|2024-09-25 05:43:40|45079.6|45059.6|45080.4|45060.4|45080.4|45060.4|45077.1|45057.1|11
1727240270000|2024-09-25 04:57:50|45270.3|45250.3|45273.6|45253.6|45273.6|45253.6|45270.3|45250.3|2
1727243030000|2024-09-25 05:43:50|45075.4|45055.4|45075.4|45055.4|45078.7|45058.7|45075.4|45055.4|8
1727240280000|2024-09-25 04:58:00|45272.8|45252.8|45277|45257|45277|45257|45272|45252|3
1727243040000|2024-09-25 05:44:00|45070.4|45050.4|45072.1|45052.1|45072.1|45052.1|45070.4|45050.4|13
1727240300000|2024-09-25 04:58:20|45278.7|45258.7|45280.4|45260.4|45280.4|45260.4|45278.7|45258.7|1
1727243050000|2024-09-25 05:44:10|45069.6|45049.6|45056.2|45036.2|45069.6|45049.6|45056.2|45036.2|10
1727240310000|2024-09-25 04:58:30|45281.2|45261.2|45283.7|45263.7|45283.7|45263.7|45281.2|45261.2|0
1727243060000|2024-09-25 05:44:20|45054.5|45034.5|45049.6|45029.6|45056.2|45036.2|45049.6|45029.6|7
1727240340000|2024-09-25 04:59:00|45284.5|45264.5|45284.5|45264.5|45284.5|45264.5|45283.7|45263.7|1
1727243070000|2024-09-25 05:44:30|45048.8|45028.8|45042.1|45022.1|45049.6|45029.6|45042.1|45022.1|15
1727240370000|2024-09-25 04:59:30|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|0
1727243080000|2024-09-25 05:44:40|45040.4|45020.4|45031.4|45011.4|45042.1|45022.1|45027.1|45007.1|37
1727240380000|2024-09-25 04:59:40|45285.3|45265.3|45290.3|45270.3|45290.3|45270.3|45285.3|45265.3|10
1727243090000|2024-09-25 05:44:50|45033.1|45013.1|45038.9|45018.9|45043.9|45023.9|45033.1|45013.1|44
1727240390000|2024-09-25 04:59:50|45287.8|45267.8|45287.8|45267.8|45290.3|45270.3|45287.8|45267.8|6
1727243100000|2024-09-25 05:45:00|45039.6|45019.6|45050.4|45030.4|45050.4|45030.4|45039.6|45019.6|15
1727240400000|2024-09-25 05:00:00|45285.3|45265.3|45266.9|45246.9|45285.3|45265.3|45266.9|45246.9|11
1727243110000|2024-09-25 05:45:10|45052.9|45032.9|45054.6|45034.6|45057.1|45037.1|45049.6|45029.6|33
1727240410000|2024-09-25 05:00:10|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45261.9|45241.9|1
1727243120000|2024-09-25 05:45:20|45052.1|45032.1|45054.6|45034.6|45058.9|45038.9|45052.1|45032.1|11
1727240420000|2024-09-25 05:00:20|45262.8|45242.8|45262|45242|45262.8|45242.8|45260.3|45240.3|1
1727243130000|2024-09-25 05:45:30|45052.1|45032.1|45049.6|45029.6|45054.6|45034.6|45049.6|45029.6|11
1727240430000|2024-09-25 05:00:30|45262.8|45242.8|45270.3|45250.3|45270.3|45250.3|45260.3|45240.3|3
1727243140000|2024-09-25 05:45:40|45048.9|45028.9|45039.6|45019.6|45049.6|45029.6|45039.6|45019.6|3
1727240440000|2024-09-25 05:00:40|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|0
1727243150000|2024-09-25 05:45:50|45041.4|45021.4|45037.1|45017.1|45041.4|45021.4|45037.1|45017.1|5
1727240450000|2024-09-25 05:00:50|45272|45252|45270.3|45250.3|45272|45252|45270.3|45250.3|0
1727243160000|2024-09-25 05:46:00|45039.6|45019.6|45039.6|45019.6|45042.1|45022.1|45039.6|45019.6|2
1727240460000|2024-09-25 05:01:00|45272|45252|45275.3|45255.3|45275.3|45255.3|45272|45252|7
1727243170000|2024-09-25 05:46:10|45037.9|45017.9|45032.1|45012.1|45037.9|45017.9|45031.4|45011.4|11
1727240470000|2024-09-25 05:01:10|45277|45257|45275.3|45255.3|45278.7|45258.7|45275.3|45255.3|3
1727243180000|2024-09-25 05:46:20|45030.4|45010.4|45030.4|45010.4|45034.6|45014.6|45029.6|45009.6|13
1727240480000|2024-09-25 05:01:20|45277|45257|45271.1|45251.1|45277|45257|45271.1|45251.1|2
1727243190000|2024-09-25 05:46:30|45032.1|45012.1|45029.7|45009.7|45032.9|45012.9|45029.7|45009.7|20
1727240490000|2024-09-25 05:01:30|45269.4|45249.4|45267.8|45247.8|45269.4|45249.4|45267.8|45247.8|1
1727243200000|2024-09-25 05:46:40|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45024.7|45004.7|21
1727240500000|2024-09-25 05:01:40|45266.1|45246.1|45265.3|45245.3|45266.1|45246.1|45265.3|45245.3|1
1727243210000|2024-09-25 05:46:50|45028.9|45008.9|45022.2|45002.2|45031.4|45011.4|45022.2|45002.2|27
1727240520000|2024-09-25 05:02:00|45267|45247|45262.8|45242.8|45267|45247|45262|45242|1
1727243220000|2024-09-25 05:47:00|45015.4|44995.4|45014.7|44994.7|45019.7|44999.7|45014.7|44994.7|33
1727243230000|2024-09-25 05:47:10|45013.9|44993.9|45012.2|44992.2|45014.7|44994.7|45010.4|44990.4|47
1727240530000|2024-09-25 05:02:10|45261.1|45241.1|45267|45247|45267|45247|45260.3|45240.3|0
1727243240000|2024-09-25 05:47:20|45012.9|44992.9|45012.2|44992.2|45012.9|44992.9|45010.4|44990.4|16
1727240540000|2024-09-25 05:02:20|45277|45257|45282|45262|45282|45262|45277|45257|7
1727243250000|2024-09-25 05:47:30|45010.4|44990.4|45012.9|44992.9|45012.9|44992.9|45009.7|44989.7|8
1727240550000|2024-09-25 05:02:30|45285.3|45265.3|45282|45262|45285.3|45265.3|45282|45262|2
1727243260000|2024-09-25 05:47:40|45014.7|44994.7|45008.7|44988.7|45016.4|44996.4|45008.7|44988.7|10
1727240560000|2024-09-25 05:02:40|45280.3|45260.3|45285.3|45265.3|45285.3|45265.3|45280.3|45260.3|1
1727243270000|2024-09-25 05:47:50|45007.9|44987.9|45007.9|44987.9|45008.7|44988.7|45004.5|44984.5|6
1727240570000|2024-09-25 05:02:50|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|2
1727243280000|2024-09-25 05:48:00|45008.7|44988.7|45000.4|44980.4|45013.7|44993.7|45000.4|44980.4|28
1727240580000|2024-09-25 05:03:00|45289.5|45269.5|45292|45272|45292.8|45272.8|45287.8|45267.8|1
1727243290000|2024-09-25 05:48:10|44995.4|44975.4|44986.2|44966.2|44995.4|44975.4|44986.2|44966.2|16
1727240590000|2024-09-25 05:03:10|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|45292.8|45272.8|0
1727243300000|2024-09-25 05:48:20|44988|44968|44988|44968|44988|44968|44983.7|44963.7|10
1727240600000|2024-09-25 05:03:20|45291.9|45271.9|45290.3|45270.3|45291.9|45271.9|45290.3|45270.3|3
1727243310000|2024-09-25 05:48:30|44986.2|44966.2|44986.2|44966.2|44988.7|44968.7|44986.2|44966.2|1
1727240610000|2024-09-25 05:03:30|45292|45272|45292|45272|45292|45272|45292|45272|0
1727243320000|2024-09-25 05:48:40|44984.5|44964.5|44969.5|44949.5|44986.2|44966.2|44969.5|44949.5|41
1727240620000|2024-09-25 05:03:40|45290.3|45270.3|45287.8|45267.8|45290.3|45270.3|45287|45267|0
1727243330000|2024-09-25 05:48:50|44970.3|44950.3|44973.7|44953.7|44975.5|44955.5|44965.5|44945.5|15
1727240640000|2024-09-25 05:04:00|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|0
1727243340000|2024-09-25 05:49:00|44971.2|44951.2|44966.2|44946.2|44973.7|44953.7|44966.2|44946.2|14
1727240650000|2024-09-25 05:04:10|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1727243350000|2024-09-25 05:49:10|44965.5|44945.5|44970.5|44950.5|44970.5|44950.5|44961.2|44941.2|10
1727240660000|2024-09-25 05:04:20|45287|45267|45285.3|45265.3|45287|45267|45285.3|45265.3|2
1727243360000|2024-09-25 05:49:20|44973.7|44953.7|44986.2|44966.2|44988.7|44968.7|44973.7|44953.7|32
1727240670000|2024-09-25 05:04:30|45282|45262|45282|45262|45282|45262|45282|45262|2
1727243370000|2024-09-25 05:49:30|44984.5|44964.5|44987|44967|44987|44967|44984.5|44964.5|7
1727243380000|2024-09-25 05:49:40|44988.7|44968.7|44993|44973|44993|44973|44988|44968|2
1727240680000|2024-09-25 05:04:40|45280.3|45260.3|45282|45262|45282|45262|45280.3|45260.3|1
1727243390000|2024-09-25 05:49:50|44991.2|44971.2|44986.3|44966.3|44991.2|44971.2|44984.5|44964.5|9
1727240690000|2024-09-25 05:04:50|45280.3|45260.3|45278.6|45258.6|45282|45262|45278.6|45258.6|1
1727243400000|2024-09-25 05:50:00|44984.5|44964.5|44981.3|44961.3|44986.3|44966.3|44979.5|44959.5|3
1727240700000|2024-09-25 05:05:00|45277.8|45257.8|45282|45262|45282|45262|45277.8|45257.8|0
1727243410000|2024-09-25 05:50:10|44979.5|44959.5|44968.8|44948.8|44979.5|44959.5|44968.8|44948.8|9
1727240710000|2024-09-25 05:05:10|45282.8|45262.8|45284.5|45264.5|45284.5|45264.5|45282.8|45262.8|0
1727243420000|2024-09-25 05:50:20|44968|44948|44963.8|44943.8|44968|44948|44962|44942|3
1727240720000|2024-09-25 05:05:20|45287|45267|45292|45272|45292|45272|45287|45267|0
1727243430000|2024-09-25 05:50:30|44962|44942|44958.8|44938.8|44962|44942|44957|44937|6
1727240740000|2024-09-25 05:05:40|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|0
1727243440000|2024-09-25 05:50:40|44959.5|44939.5|44968|44948|44968|44948|44959.5|44939.5|4
1727240750000|2024-09-25 05:05:50|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|0
1727243450000|2024-09-25 05:50:50|44968.8|44948.8|44973|44953|44975.5|44955.5|44968.8|44948.8|8
1727240760000|2024-09-25 05:06:00|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|45287|45267|0
1727243460000|2024-09-25 05:51:00|44973.8|44953.8|44968.8|44948.8|44976.3|44956.3|44968.8|44948.8|5
1727240770000|2024-09-25 05:06:10|45285.3|45265.3|45287|45267|45287|45267|45285.3|45265.3|0
1727243470000|2024-09-25 05:51:10|44968|44948|44958|44938|44968|44948|44958|44938|11
1727240780000|2024-09-25 05:06:20|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|45285.3|45265.3|0
1727243480000|2024-09-25 05:51:20|44960.5|44940.5|44964.5|44944.5|44966.3|44946.3|44960.5|44940.5|15
1727240790000|2024-09-25 05:06:30|45287|45267|45287|45267|45287|45267|45287|45267|0
1727243490000|2024-09-25 05:51:30|44963.8|44943.8|44967|44947|44968.8|44948.8|44963.8|44943.8|9
1727240800000|2024-09-25 05:06:40|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|1
1727243500000|2024-09-25 05:51:40|44967.1|44947.1|44975.3|44955.3|44975.3|44955.3|44966.3|44946.3|10
1727240810000|2024-09-25 05:06:50|45292|45272|45292|45272|45292|45272|45290.3|45270.3|0
1727243510000|2024-09-25 05:51:50|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44976.3|44956.3|5
1727240820000|2024-09-25 05:07:00|45294.5|45274.5|45301.3|45281.3|45301.3|45281.3|45294.5|45274.5|4
1727243520000|2024-09-25 05:52:00|44978.8|44958.8|44991.3|44971.3|44993|44973|44978.8|44958.8|11
1727240830000|2024-09-25 05:07:10|45303|45283|45300.5|45280.5|45303|45283|45300.5|45280.5|0
1727243530000|2024-09-25 05:52:10|44989.6|44969.6|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|3
1727240840000|2024-09-25 05:07:20|45301.3|45281.3|45301.3|45281.3|45301.3|45281.3|45301.3|45281.3|0
1727243540000|2024-09-25 05:52:20|44990.3|44970.3|44997.1|44977.1|44997.1|44977.1|44990.3|44970.3|6
1727240850000|2024-09-25 05:07:30|45303|45283|45300.5|45280.5|45303|45283|45300.5|45280.5|0
1727243550000|2024-09-25 05:52:30|44997.8|44977.8|45003.8|44983.8|45004.6|44984.6|44997.1|44977.1|14
1727240860000|2024-09-25 05:07:40|45298.8|45278.8|45307|45287|45307|45287|45297|45277|1
1727243560000|2024-09-25 05:52:40|45006.3|44986.3|45013.8|44993.8|45015.5|44995.5|45006.3|44986.3|11
1727240870000|2024-09-25 05:07:50|45307.8|45287.8|45311.3|45291.3|45311.3|45291.3|45307.8|45287.8|2
1727243570000|2024-09-25 05:52:50|45016.3|44996.3|45013.8|44993.8|45019.6|44999.6|45013.8|44993.8|2
1727243580000|2024-09-25 05:53:00|45017.1|44997.1|45030.5|45010.5|45033.8|45013.8|45017.1|44997.1|5
1727240880000|2024-09-25 05:08:00|45314.5|45294.5|45312.8|45292.8|45320.3|45300.3|45312.8|45292.8|18
1727243590000|2024-09-25 05:53:10|45033.8|45013.8|45038|45018|45038|45018|45030.5|45010.5|14
1727240890000|2024-09-25 05:08:10|45311.1|45291.1|45307|45287|45311.1|45291.1|45307|45287|0
1727243600000|2024-09-25 05:53:20|45038.8|45018.8|45038|45018|45043.9|45023.9|45038|45018|6
1727243610000|2024-09-25 05:53:30|45036.3|45016.3|45050.5|45030.5|45050.5|45030.5|45036.3|45016.3|12
1727240900000|2024-09-25 05:08:20|45305.3|45285.3|45298.6|45278.6|45305.3|45285.3|45298.6|45278.6|1
1727243620000|2024-09-25 05:53:40|45049.7|45029.7|45045.5|45025.5|45050.5|45030.5|45043|45023|6
1727243630000|2024-09-25 05:53:50|45043.8|45023.8|45036.3|45016.3|45043.8|45023.8|45036.3|45016.3|3
1727240910000|2024-09-25 05:08:30|45297.8|45277.8|45294.4|45274.4|45297.8|45277.8|45294.4|45274.4|1
1727243640000|2024-09-25 05:54:00|45038|45018|45043|45023|45044.7|45024.7|45036.3|45016.3|4
1727240920000|2024-09-25 05:08:40|45293.6|45273.6|45294.4|45274.4|45294.4|45274.4|45293.6|45273.6|0
1727243650000|2024-09-25 05:54:10|45041.3|45021.3|45030.5|45010.5|45041.3|45021.3|45030.5|45010.5|6
1727243660000|2024-09-25 05:54:20|45028.8|45008.8|45020.5|45000.5|45028.8|45008.8|45020.5|45000.5|2
1727240930000|2024-09-25 05:08:50|45297.8|45277.8|45293.6|45273.6|45297.8|45277.8|45293.6|45273.6|0
1727243670000|2024-09-25 05:54:30|45019.7|44999.7|45032.2|45012.2|45032.2|45012.2|45018|44998|7
1727240940000|2024-09-25 05:09:00|45291.9|45271.9|45290.3|45270.3|45293.6|45273.6|45290.3|45270.3|0
1727243680000|2024-09-25 05:54:40|45034.7|45014.7|45035.5|45015.5|45035.5|45015.5|45030.5|45010.5|8
1727240950000|2024-09-25 05:09:10|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|3
1727243690000|2024-09-25 05:54:50|45033.8|45013.8|45022.1|45002.1|45033.8|45013.8|45021.1|45001.1|33
1727240960000|2024-09-25 05:09:20|45284.4|45264.4|45287.8|45267.8|45287.8|45267.8|45284.4|45264.4|0
1727243700000|2024-09-25 05:55:00|45025.4|45005.4|45022.9|45002.9|45033.8|45013.8|45022.1|45002.1|17
1727240970000|2024-09-25 05:09:30|45284.4|45264.4|45283.6|45263.6|45284.4|45264.4|45283.6|45263.6|0
1727243710000|2024-09-25 05:55:10|45024.6|45004.6|45018.7|44998.7|45024.6|45004.6|45018.7|44998.7|7
1727240980000|2024-09-25 05:09:40|45285.3|45265.3|45281.1|45261.1|45287.1|45267.1|45280.3|45260.3|7
1727243720000|2024-09-25 05:55:20|45022.9|45002.9|45025.4|45005.4|45025.4|45005.4|45020.4|45000.4|11
1727240990000|2024-09-25 05:09:50|45280.3|45260.3|45278.6|45258.6|45280.3|45260.3|45276.9|45256.9|3
1727243730000|2024-09-25 05:55:30|45023.7|45003.7|45021.2|45001.2|45023.7|45003.7|45021.2|45001.2|2
1727243740000|2024-09-25 05:55:40|45022.9|45002.9|45018.7|44998.7|45022.9|45002.9|45018.7|44998.7|10
1727241000000|2024-09-25 05:10:00|45277.8|45257.8|45273.6|45253.6|45277.8|45257.8|45273.6|45253.6|1
1727243750000|2024-09-25 05:55:50|45021.2|45001.2|45022.9|45002.9|45022.9|45002.9|45018.7|44998.7|10
1727241010000|2024-09-25 05:10:10|45275.3|45255.3|45278.6|45258.6|45278.6|45258.6|45273.6|45253.6|1
1727243760000|2024-09-25 05:56:00|45021.2|45001.2|45018.7|44998.7|45021.2|45001.2|45018.7|44998.7|6
1727241020000|2024-09-25 05:10:20|45279.4|45259.4|45282.8|45262.8|45282.8|45262.8|45279.4|45259.4|3
1727243770000|2024-09-25 05:56:10|45019.4|44999.4|45021.2|45001.2|45027.1|45007.1|45019.4|44999.4|3
1727241030000|2024-09-25 05:10:30|45283.6|45263.6|45287.8|45267.8|45287.8|45267.8|45282.8|45262.8|0
1727243780000|2024-09-25 05:56:20|45022.9|45002.9|45022.1|45002.1|45024.6|45004.6|45020.4|45000.4|7
1727241050000|2024-09-25 05:10:50|45286.1|45266.1|45287.9|45267.9|45287.9|45267.9|45283.6|45263.6|0
1727243790000|2024-09-25 05:56:30|45025.4|45005.4|45019.6|44999.6|45027.1|45007.1|45019.6|44999.6|10
1727241060000|2024-09-25 05:11:00|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|0
1727243800000|2024-09-25 05:56:40|45021.3|45001.3|45031.3|45011.3|45031.3|45011.3|45021.3|45001.3|13
1727243810000|2024-09-25 05:56:50|45030.4|45010.4|45039.6|45019.6|45039.6|45019.6|45030.4|45010.4|11
1727241070000|2024-09-25 05:11:10|45287.9|45267.9|45287.1|45267.1|45288.6|45268.6|45285.4|45265.4|2
1727243820000|2024-09-25 05:57:00|45038.8|45018.8|45037.1|45017.1|45040.4|45020.4|45035.4|45015.4|15
1727241080000|2024-09-25 05:11:20|45285.4|45265.4|45288.6|45268.6|45288.6|45268.6|45285.4|45265.4|2
1727243830000|2024-09-25 05:57:10|45035.4|45015.4|45042.1|45022.1|45042.1|45022.1|45035.4|45015.4|2
1727243840000|2024-09-25 05:57:20|45042.9|45022.9|45045.4|45025.4|45050.4|45030.4|45042.9|45022.9|13
1727241090000|2024-09-25 05:11:30|45287.9|45267.9|45288.6|45268.6|45288.6|45268.6|45287.9|45267.9|0
1727243850000|2024-09-25 05:57:30|45043.7|45023.7|45045.4|45025.4|45045.4|45025.4|45041.2|45021.2|6
1727241100000|2024-09-25 05:11:40|45287.9|45267.9|45288.6|45268.6|45288.6|45268.6|45287.9|45267.9|2
1727243860000|2024-09-25 05:57:40|45046.2|45026.2|45052.1|45032.1|45054.6|45034.6|45046.2|45026.2|6
1727241110000|2024-09-25 05:11:50|45290.4|45270.4|45292.1|45272.1|45292.1|45272.1|45290.4|45270.4|0
1727243870000|2024-09-25 05:57:50|45054.6|45034.6|45050.4|45030.4|45054.6|45034.6|45050.4|45030.4|2
1727241120000|2024-09-25 05:12:00|45290.4|45270.4|45288.6|45268.6|45290.4|45270.4|45288.6|45268.6|8
1727243880000|2024-09-25 05:58:00|45049.6|45029.6|45034.6|45014.6|45049.6|45029.6|45034.6|45014.6|11
1727241130000|2024-09-25 05:12:10|45295.4|45275.4|45305.4|45285.4|45305.4|45285.4|45295.4|45275.4|5
1727243890000|2024-09-25 05:58:10|45039.6|45019.6|45035.4|45015.4|45041.3|45021.3|45035.4|45015.4|9
1727241140000|2024-09-25 05:12:20|45303.6|45283.6|45310.4|45290.4|45310.4|45290.4|45303.6|45283.6|1
1727243900000|2024-09-25 05:58:20|45034.6|45014.6|45038|45018|45038|45018|45031.2|45011.2|14
1727241150000|2024-09-25 05:12:30|45312.1|45292.1|45311.1|45291.1|45315.4|45295.4|45310.4|45290.4|8
1727243910000|2024-09-25 05:58:30|45038.8|45018.8|45044.6|45024.6|45044.6|45024.6|45038.8|45018.8|1
1727241160000|2024-09-25 05:12:40|45307.9|45287.9|45306.1|45286.1|45307.9|45287.9|45306.1|45286.1|0
1727243920000|2024-09-25 05:58:40|45046.3|45026.3|45038.7|45018.7|45048|45028|45038.7|45018.7|5
1727241170000|2024-09-25 05:12:50|45307.1|45287.1|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|1
1727243930000|2024-09-25 05:58:50|45037.9|45017.9|45034.6|45014.6|45037.9|45017.9|45034.6|45014.6|11
1727241180000|2024-09-25 05:13:00|45304.6|45284.6|45302.9|45282.9|45304.6|45284.6|45301.2|45281.2|0
1727243940000|2024-09-25 05:59:00|45032.9|45012.9|45029.6|45009.6|45032.9|45012.9|45029.6|45009.6|1
1727241190000|2024-09-25 05:13:10|45301.2|45281.2|45302.9|45282.9|45302.9|45282.9|45298.7|45278.7|0
1727243950000|2024-09-25 05:59:10|45030.4|45010.4|45027.9|45007.9|45031.3|45011.3|45027.9|45007.9|2
1727241200000|2024-09-25 05:13:20|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45300.4|45280.4|1
1727243960000|2024-09-25 05:59:20|45032.1|45012.1|45032.1|45012.1|45036.3|45016.3|45032.1|45012.1|3
1727241210000|2024-09-25 05:13:30|45302.9|45282.9|45305.4|45285.4|45305.4|45285.4|45302.9|45282.9|6
1727243970000|2024-09-25 05:59:30|45033.8|45013.8|45034.6|45014.6|45042.1|45022.1|45032.1|45012.1|30
1727241230000|2024-09-25 05:13:50|45306.9|45286.9|45310.4|45290.4|45310.4|45290.4|45306.9|45286.9|5
1727243980000|2024-09-25 05:59:40|45038.8|45018.8|45038.8|45018.8|45038.8|45018.8|45035.4|45015.4|1
1727241240000|2024-09-25 05:14:00|45308.7|45288.7|45307.9|45287.9|45312.1|45292.1|45307.9|45287.9|2
1727243990000|2024-09-25 05:59:50|45037.1|45017.1|45034.6|45014.6|45038.8|45018.8|45034.6|45014.6|2
1727241250000|2024-09-25 05:14:10|||||||||1
1727244000000|2024-09-25 06:00:00|45032.1|45012.1|45030.4|45010.4|45032.1|45012.1|45017.1|44997.1|27
1727241260000|2024-09-25 05:14:20|45303.7|45283.7|45305.4|45285.4|45305.4|45285.4|45303.7|45283.7|3
1727244010000|2024-09-25 06:00:10|45032.1|45012.1|45033.8|45013.8|45038.8|45018.8|45030.4|45010.4|3
1727241270000|2024-09-25 05:14:30|45303.7|45283.7|45302.9|45282.9|45307.9|45287.9|45302.9|45282.9|1
1727244020000|2024-09-25 06:00:20|45032.1|45012.1|45033.8|45013.8|45033.8|45013.8|45030.4|45010.4|1
1727244030000|2024-09-25 06:00:30|45035.4|45015.4|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|1
1727241280000|2024-09-25 05:14:40|45307.1|45287.1|45307.9|45287.9|45307.9|45287.9|45302.9|45282.9|5
1727244040000|2024-09-25 06:00:40|45032.1|45012.1|45039.6|45019.6|45039.6|45019.6|45030.4|45010.4|0
1727241290000|2024-09-25 05:14:50|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|4
1727244050000|2024-09-25 06:00:50|45040.4|45020.4|45048.8|45028.8|45050.4|45030.4|45040.4|45020.4|6
1727244060000|2024-09-25 06:01:00|45052.1|45032.1|45052.1|45032.1|45058.8|45038.8|45050.4|45030.4|14
1727241300000|2024-09-25 05:15:00|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1727244070000|2024-09-25 06:01:10|45053.8|45033.8|45080.5|45060.5|45080.5|45060.5|45053.8|45033.8|9
1727241310000|2024-09-25 05:15:10|45310.4|45290.4|45312.9|45292.9|45312.9|45292.9|45310.4|45290.4|1
1727244080000|2024-09-25 06:01:20|45078.8|45058.8|45082.1|45062.1|45085.4|45065.4|45078.8|45058.8|18
1727241320000|2024-09-25 05:15:20|45312.1|45292.1|45309.6|45289.6|45312.1|45292.1|45309.6|45289.6|3
1727244090000|2024-09-25 06:01:30|45080.4|45060.4|45101.3|45081.3|45101.3|45081.3|45080.4|45060.4|13
1727241330000|2024-09-25 05:15:30|45310.4|45290.4|45307.9|45287.9|45310.4|45290.4|45307.9|45287.9|1
1727244100000|2024-09-25 06:01:40|45099.6|45079.6|45087.1|45067.1|45099.6|45079.6|45085.4|45065.4|14
1727241340000|2024-09-25 05:15:40|45309.6|45289.6|45307.9|45287.9|45309.6|45289.6|45307.9|45287.9|7
1727244110000|2024-09-25 06:01:50|45088.8|45068.8|45088.8|45068.8|45088.8|45068.8|45087.1|45067.1|7
1727241350000|2024-09-25 05:15:50|45308.7|45288.7|45307.1|45287.1|45310.4|45290.4|45306.2|45286.2|5
1727244120000|2024-09-25 06:02:00|45089.6|45069.6|45088.8|45068.8|45093.8|45073.8|45088.8|45068.8|3
1727241360000|2024-09-25 05:16:00|45305.4|45285.4|45312.1|45292.1|45312.1|45292.1|45305.4|45285.4|12
1727244130000|2024-09-25 06:02:10|45092.2|45072.2|45093|45073|45098|45078|45088.8|45068.8|22
1727241370000|2024-09-25 05:16:10|45310.4|45290.4|45308.7|45288.7|45310.4|45290.4|45308.7|45288.7|7
1727244140000|2024-09-25 06:02:20|45094.7|45074.7|45093|45073|45094.7|45074.7|45088.8|45068.8|5
1727241380000|2024-09-25 05:16:20|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|45307.9|45287.9|0
1727244150000|2024-09-25 06:02:30|45094.7|45074.7|45108.1|45088.1|45108.1|45088.1|45094.7|45074.7|19
1727241400000|2024-09-25 05:16:40|45303.7|45283.7|45303.7|45283.7|45303.7|45283.7|45301.2|45281.2|4
1727244160000|2024-09-25 06:02:40|45108.9|45088.9|45110.5|45090.5|45113|45093|45105.6|45085.6|22
1727241420000|2024-09-25 05:17:00|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|0
1727244170000|2024-09-25 06:02:50|45112.2|45092.2|45112.2|45092.2|45113|45093|45112.2|45092.2|0
1727241430000|2024-09-25 05:17:10|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45298.7|45278.7|5
1727244180000|2024-09-25 06:03:00|45113|45093|45108.8|45088.8|45115.5|45095.5|45108.8|45088.8|14
1727241440000|2024-09-25 05:17:20|45296.2|45276.2|45293.7|45273.7|45296.2|45276.2|45293.7|45273.7|2
1727244190000|2024-09-25 06:03:10|45112.2|45092.2|45099.6|45079.6|45112.2|45092.2|45099.6|45079.6|1
1727241460000|2024-09-25 05:17:40|45295.4|45275.4|45290.4|45270.4|45295.4|45275.4|45290.4|45270.4|0
1727244200000|2024-09-25 06:03:20|45098.8|45078.8|45083.8|45063.8|45098.8|45078.8|45083.8|45063.8|9
1727241470000|2024-09-25 05:17:50|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|45292.9|45272.9|4
1727244210000|2024-09-25 06:03:30|45083|45063|45078.8|45058.8|45085.5|45065.5|45078.8|45058.8|10
1727241480000|2024-09-25 05:18:00|45295.4|45275.4|45300.4|45280.4|45301.3|45281.3|45295.4|45275.4|2
1727244220000|2024-09-25 06:03:40|45080.5|45060.5|45082.1|45062.1|45087.2|45067.2|45080.5|45060.5|9
1727241490000|2024-09-25 05:18:10|45297.1|45277.1|45300.4|45280.4|45300.4|45280.4|45297.1|45277.1|2
1727244230000|2024-09-25 06:03:50|45078.8|45058.8|45080.5|45060.5|45082.2|45062.2|45075.5|45055.5|2
1727241500000|2024-09-25 05:18:20|45298.7|45278.7|45297.1|45277.1|45298.7|45278.7|45297.1|45277.1|0
1727244240000|2024-09-25 06:04:00|45079.7|45059.7|45077.2|45057.2|45080.5|45060.5|45077.2|45057.2|2
1727241520000|2024-09-25 05:18:40|45298.7|45278.7|45297.1|45277.1|45298.7|45278.7|45297.1|45277.1|0
1727244250000|2024-09-25 06:04:10|45080.5|45060.5|45087.2|45067.2|45087.2|45067.2|45080.5|45060.5|4
1727241530000|2024-09-25 05:18:50|45297.9|45277.9|45297.9|45277.9|45299.6|45279.6|45297.9|45277.9|0
1727244260000|2024-09-25 06:04:20|45089.7|45069.7|45100.5|45080.5|45100.5|45080.5|45087.2|45067.2|10
1727241540000|2024-09-25 05:19:00|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|0
1727244270000|2024-09-25 06:04:30|45103.8|45083.8|45107.2|45087.2|45108.9|45088.9|45103.8|45083.8|5
1727241550000|2024-09-25 05:19:10|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|45297.9|45277.9|0
1727244280000|2024-09-25 06:04:40|45105.5|45085.5|45110.5|45090.5|45110.5|45090.5|45105.5|45085.5|3
1727241560000|2024-09-25 05:19:20|45299.6|45279.6|45298.7|45278.7|45300.4|45280.4|45298.7|45278.7|0
1727244290000|2024-09-25 06:04:50|45109.7|45089.7|45107.2|45087.2|45112.2|45092.2|45107.2|45087.2|8
1727241570000|2024-09-25 05:19:30|45300.4|45280.4|45300.4|45280.4|45302.1|45282.1|45300.4|45280.4|1
1727241580000|2024-09-25 05:19:40|45301.2|45281.2|45297.9|45277.9|45302.9|45282.9|45297.9|45277.9|1
1727244300000|2024-09-25 06:05:00|45108|45088|45108|45088|45109.7|45089.7|45105.5|45085.5|12
1727241590000|2024-09-25 05:19:50|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|45298.7|45278.7|1
1727244310000|2024-09-25 06:05:10|45107.2|45087.2|45103.8|45083.8|45108|45088|45103.8|45083.8|7
1727241600000|2024-09-25 05:20:00|45295.4|45275.4|45297.9|45277.9|45300.4|45280.4|45295.4|45275.4|0
1727244320000|2024-09-25 06:05:20|45103|45083|45107.2|45087.2|45107.2|45087.2|45102.2|45082.2|0
1727241610000|2024-09-25 05:20:10|45298.7|45278.7|45295.4|45275.4|45298.7|45278.7|45295.4|45275.4|0
1727244330000|2024-09-25 06:05:30|45108.9|45088.9|45122.2|45102.2|45122.2|45102.2|45108.9|45088.9|18
1727241620000|2024-09-25 05:20:20|45293.7|45273.7|45293.7|45273.7|45293.7|45273.7|45292|45272|0
1727244340000|2024-09-25 06:05:40|45123|45103|45112.2|45092.2|45123|45103|45110.5|45090.5|12
1727241630000|2024-09-25 05:20:30|45292.9|45272.9|45288.7|45268.7|45292.9|45272.9|45288.7|45268.7|0
1727244350000|2024-09-25 06:05:50|45110.5|45090.5|45100.5|45080.5|45110.5|45090.5|45100.5|45080.5|3
1727241640000|2024-09-25 05:20:40|45287|45267|45286.2|45266.2|45288.7|45268.7|45286.2|45266.2|1
1727244360000|2024-09-25 06:06:00|45097.2|45077.2|45099.7|45079.7|45099.7|45079.7|45093|45073|9
1727241650000|2024-09-25 05:20:50|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|45283.7|45263.7|1
1727244370000|2024-09-25 06:06:10|45100.5|45080.5|45101.3|45081.3|45105.5|45085.5|45100.5|45080.5|2
1727241660000|2024-09-25 05:21:00|45285.4|45265.4|45287|45267|45288.7|45268.7|45285.4|45265.4|11
1727244380000|2024-09-25 06:06:20|45103|45083|45105.5|45085.5|45108|45088|45103|45083|4
1727241670000|2024-09-25 05:21:10|45282|45262|45282|45262|45282|45262|45280.3|45260.3|3
1727244390000|2024-09-25 06:06:30|45103.8|45083.8|45100.5|45080.5|45103.8|45083.8|45098|45078|3
1727241680000|2024-09-25 05:21:20|45280.3|45260.3|45279.5|45259.5|45280.3|45260.3|45279.5|45259.5|2
1727244400000|2024-09-25 06:06:40|45097.2|45077.2|45098|45078|45102.2|45082.2|45097.2|45077.2|9
1727241690000|2024-09-25 05:21:30|45280.3|45260.3|45282.8|45262.8|45282.8|45262.8|45280.3|45260.3|3
1727244410000|2024-09-25 06:06:50|45097.2|45077.2|45087.2|45067.2|45097.2|45077.2|45083|45063|1
1727241700000|2024-09-25 05:21:40|45282|45262|45282|45262|45283.7|45263.7|45282|45262|2
1727244420000|2024-09-25 06:07:00|45088|45068|45097.2|45077.2|45097.2|45077.2|45087.2|45067.2|6
1727241710000|2024-09-25 05:21:50|45283.7|45263.7|45279.5|45259.5|45284.5|45264.5|45279.5|45259.5|0
1727244430000|2024-09-25 06:07:10|45093.8|45073.8|45088.8|45068.8|45093.8|45073.8|45088.8|45068.8|4
1727241720000|2024-09-25 05:22:00|45282|45262|45287|45267|45287|45267|45282|45262|2
1727244440000|2024-09-25 06:07:20|45092.2|45072.2|45092.2|45072.2|45096.4|45076.4|45088|45068|2
1727241730000|2024-09-25 05:22:10|45285.3|45265.3|45284.5|45264.5|45285.3|45265.3|45284.5|45264.5|1
1727244450000|2024-09-25 06:07:30|45093.9|45073.9|45089.7|45069.7|45094.7|45074.7|45089.7|45069.7|2
1727241740000|2024-09-25 05:22:20|45282.8|45262.8|45274.5|45254.5|45282.8|45262.8|45274.5|45254.5|0
1727244460000|2024-09-25 06:07:40|45088|45068|45078|45058|45088|45068|45078|45058|5
1727241750000|2024-09-25 05:22:30|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|0
1727244470000|2024-09-25 06:07:50|45076.3|45056.3|45072.1|45052.1|45076.3|45056.3|45072.1|45052.1|6
1727241760000|2024-09-25 05:22:40|45272|45252|45269.5|45249.5|45272|45252|45269.5|45249.5|4
1727244480000|2024-09-25 06:08:00|45070.5|45050.5|45068|45048|45070.5|45050.5|45066.3|45046.3|1
1727241780000|2024-09-25 05:23:00|45272|45252|45272|45252|45272|45252|45272|45252|1
1727244490000|2024-09-25 06:08:10|45066.3|45046.3|45054.7|45034.7|45068|45048|45054.7|45034.7|1
1727241790000|2024-09-25 05:23:10|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|0
1727244500000|2024-09-25 06:08:20|45053|45033|45049.7|45029.7|45054.7|45034.7|45048|45028|4
1727241800000|2024-09-25 05:23:20|45276.2|45256.2|45272.8|45252.8|45276.2|45256.2|45272.8|45252.8|0
1727244510000|2024-09-25 06:08:30|45048|45028|45037.2|45017.2|45048|45028|45037.2|45017.2|5
1727241820000|2024-09-25 05:23:40|45271.1|45251.1|45269.5|45249.5|45271.1|45251.1|45269.5|45249.5|1
1727244520000|2024-09-25 06:08:40|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|45037.2|45017.2|2
1727241830000|2024-09-25 05:23:50|45267|45247|45262|45242|45267|45247|45259.5|45239.5|0
1727244530000|2024-09-25 06:08:50|45041.4|45021.4|45037.2|45017.2|45041.4|45021.4|45037.2|45017.2|4
1727241840000|2024-09-25 05:24:00|45259.5|45239.5|45259.5|45239.5|45262|45242|45259.5|45239.5|0
1727244540000|2024-09-25 06:09:00|45035.5|45015.5|45041.4|45021.4|45041.4|45021.4|45035.5|45015.5|12
1727241850000|2024-09-25 05:24:10|45260.3|45240.3|45259.5|45239.5|45260.3|45240.3|45259.5|45239.5|0
1727244550000|2024-09-25 06:09:10|45043.1|45023.1|45045.5|45025.5|45047.2|45027.2|45043.1|45023.1|4
1727241860000|2024-09-25 05:24:20|45262|45242|45264.5|45244.5|45264.5|45244.5|45259.5|45239.5|0
1727244560000|2024-09-25 06:09:20|45043.8|45023.8|45033.8|45013.8|45043.8|45023.8|45033.8|45013.8|4
1727244570000|2024-09-25 06:09:30|45033|45013|45020.5|45000.5|45033|45013|45018|44998|12
1727241870000|2024-09-25 05:24:30|45262|45242|45259.5|45239.5|45262|45242|45259.5|45239.5|1
1727244580000|2024-09-25 06:09:40|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|48
1727241880000|2024-09-25 05:24:40|45257.8|45237.8|45259.5|45239.5|45259.5|45239.5|45257|45237|3
1727244590000|2024-09-25 06:09:50|45025.6|45005.6|45027.2|45007.2|45030.6|45010.6|45025.6|45005.6|9
1727241890000|2024-09-25 05:24:50|45257|45237|45257.8|45237.8|45257.8|45237.8|45255.3|45235.3|6
1727244600000|2024-09-25 06:10:00|45028.9|45008.9|45023|45003|45032.2|45012.2|45021.3|45001.3|4
1727241900000|2024-09-25 05:25:00|45255.3|45235.3|45252.8|45232.8|45255.3|45235.3|45252.8|45232.8|1
1727244610000|2024-09-25 06:10:10|45021.3|45001.3|45031.4|45011.4|45032.2|45012.2|45018.8|44998.8|14
1727241910000|2024-09-25 05:25:10|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|3
1727244620000|2024-09-25 06:10:20|45028|45008|45018|44998|45028|45008|45018|44998|3
1727241920000|2024-09-25 05:25:20|45255.3|45235.3|45249.5|45229.5|45255.3|45235.3|45249.5|45229.5|4
1727244630000|2024-09-25 06:10:30|45017.2|44997.2|45025.5|45005.5|45027.2|45007.2|45017.2|44997.2|12
1727241930000|2024-09-25 05:25:30|45248.7|45228.7|45247|45227|45248.7|45228.7|45245.3|45225.3|7
1727244640000|2024-09-25 06:10:40|45027.2|45007.2|45037.2|45017.2|45039.7|45019.7|45026.4|45006.4|12
1727241940000|2024-09-25 05:25:40|45251.2|45231.2|45252|45232|45252|45232|45249.5|45229.5|4
1727244650000|2024-09-25 06:10:50|45035.5|45015.5|45037.2|45017.2|45042.2|45022.2|45035.5|45015.5|0
1727241950000|2024-09-25 05:25:50|45251.2|45231.2|45249.5|45229.5|45251.2|45231.2|45249.5|45229.5|1
1727244660000|2024-09-25 06:11:00|45038.9|45018.9|45053.9|45033.9|45053.9|45033.9|45038.9|45018.9|7
1727241960000|2024-09-25 05:26:00|45248.7|45228.7|45247|45227|45248.7|45228.7|45247|45227|9
1727244670000|2024-09-25 06:11:10|45055.5|45035.5|45060.5|45040.5|45060.5|45040.5|45055.5|45035.5|3
1727241970000|2024-09-25 05:26:10|45246.2|45226.2|45242|45222|45246.2|45226.2|45242|45222|3
1727244680000|2024-09-25 06:11:20|45065.5|45045.5|45043.9|45023.9|45065.5|45045.5|45043.9|45023.9|24
1727241980000|2024-09-25 05:26:20|45239.5|45219.5|45232|45212|45239.5|45219.5|45232|45212|5
1727244690000|2024-09-25 06:11:30|45044.7|45024.7|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1727244700000|2024-09-25 06:11:40|45045.5|45025.5|45058|45038|45058|45038|45045.5|45025.5|3
1727241990000|2024-09-25 05:26:30|45234.5|45214.5|45234.5|45214.5|45234.5|45214.5|45232|45212|0
1727244710000|2024-09-25 06:11:50|45057.2|45037.2|45054.7|45034.7|45059.7|45039.7|45050.5|45030.5|1
1727242000000|2024-09-25 05:26:40|45232.8|45212.8|45234.5|45214.5|45234.5|45214.5|45232.8|45212.8|1
1727244720000|2024-09-25 06:12:00|45055.5|45035.5|45058.8|45038.8|45060.5|45040.5|45055.5|45035.5|5
1727244730000|2024-09-25 06:12:10|45058|45038|45045.5|45025.5|45060.5|45040.5|45045.5|45025.5|1
1727242010000|2024-09-25 05:26:50|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|0
1727244740000|2024-09-25 06:12:20|45043.8|45023.8|45035.5|45015.5|45043.8|45023.8|45033.8|45013.8|14
1727242020000|2024-09-25 05:27:00|45237|45217|45241.2|45221.2|45241.2|45221.2|45237|45217|2
1727244750000|2024-09-25 06:12:30|45033.8|45013.8|45030.5|45010.5|45033.8|45013.8|45030.5|45010.5|15
1727244760000|2024-09-25 06:12:40|45028.8|45008.8|45022.2|45002.2|45028.8|45008.8|45022.2|45002.2|6
1727242030000|2024-09-25 05:27:10|45240.4|45220.4|45238.7|45218.7|45240.4|45220.4|45238.7|45218.7|0
1727244770000|2024-09-25 06:12:50|45020.5|45000.5|45022.2|45002.2|45022.2|45002.2|45017.2|44997.2|5
1727244780000|2024-09-25 06:13:00|45023.9|45003.9|45027.2|45007.2|45027.2|45007.2|45022.2|45002.2|5
1727242040000|2024-09-25 05:27:20|45239.5|45219.5|45244.6|45224.6|45244.6|45224.6|45239.5|45219.5|3
1727244790000|2024-09-25 06:13:10|45030.5|45010.5|45027.2|45007.2|45030.5|45010.5|45027.2|45007.2|4
1727242050000|2024-09-25 05:27:30|45246.3|45226.3|45244.5|45224.5|45247.9|45227.9|45244.5|45224.5|3
1727244800000|2024-09-25 06:13:20|45025.5|45005.5|45034.7|45014.7|45035.6|45015.6|45015.5|44995.5|12
1727244810000|2024-09-25 06:13:30|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45026.3|45006.3|7
1727242060000|2024-09-25 05:27:40|45242.8|45222.8|45234.5|45214.5|45242.8|45222.8|45234.5|45214.5|3
1727244820000|2024-09-25 06:13:40|45028|45008|45018.8|44998.8|45028|45008|45018.8|44998.8|4
1727242070000|2024-09-25 05:27:50|45232.8|45212.8|45230.3|45210.3|45232.8|45212.8|45227|45207|19
1727244830000|2024-09-25 06:13:50|45020.5|45000.5|45032.2|45012.2|45032.2|45012.2|45020.5|45000.5|5
1727244840000|2024-09-25 06:14:00|45028.8|45008.8|45030.5|45010.5|45033|45013|45028.8|45008.8|0
1727242080000|2024-09-25 05:28:00|45227|45207|45227|45207|45227|45207|45227|45207|2
1727244850000|2024-09-25 06:14:10|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45023|45003|6
1727242090000|2024-09-25 05:28:10|45227.8|45207.8|45224.5|45204.5|45230.3|45210.3|45224.5|45204.5|3
1727244860000|2024-09-25 06:14:20|45025.5|45005.5|45026.4|45006.4|45028.9|45008.9|45025.5|45005.5|4
1727244870000|2024-09-25 06:14:30|45024.7|45004.7|45019.7|44999.7|45024.7|45004.7|45015.5|44995.5|9
1727242110000|2024-09-25 05:28:30|45222|45202|45220.3|45200.3|45222|45202|45220.3|45200.3|1
1727244880000|2024-09-25 06:14:40|45018|44998|45023.9|45003.9|45023.9|45003.9|45017.2|44997.2|5
1727242120000|2024-09-25 05:28:40|45218.6|45198.6|45217|45197|45219.5|45199.5|45217|45197|1
1727244890000|2024-09-25 06:14:50|45022.2|45002.2|45023.8|45003.8|45027.2|45007.2|45022.2|45002.2|2
1727244900000|2024-09-25 06:15:00|45023|45003|45032.2|45012.2|45032.2|45012.2|45023|45003|1
1727242130000|2024-09-25 05:28:50|45214.5|45194.5|45204.5|45184.5|45214.5|45194.5|45199.5|45179.5|11
1727244910000|2024-09-25 06:15:10|45035.5|45015.5|45033|45013|45039.7|45019.7|45033|45013|4
1727242140000|2024-09-25 05:29:00|45207.9|45187.9|45209.5|45189.5|45209.5|45189.5|45207.9|45187.9|6
1727244920000|2024-09-25 06:15:20|45031.3|45011.3|45023|45003|45031.3|45011.3|45023|45003|7
1727244930000|2024-09-25 06:15:30|45022.2|45002.2|45018|44998|45022.2|45002.2|45018|44998|2
1727242150000|2024-09-25 05:29:10|45210.3|45190.3|45209.5|45189.5|45212|45192|45209.5|45189.5|7
1727244940000|2024-09-25 06:15:40|45020.5|45000.5|45018|44998|45020.5|45000.5|45018|44998|1
1727242160000|2024-09-25 05:29:20|45207.8|45187.8|45209.5|45189.5|45209.5|45189.5|45207.8|45187.8|0
1727244950000|2024-09-25 06:15:50|45014.6|44994.6|44996.3|44976.3|45014.6|44994.6|44993.8|44973.8|17
1727244960000|2024-09-25 06:16:00|44997.2|44977.2|44996.3|44976.3|44999.7|44979.7|44988|44968|14
1727242170000|2024-09-25 05:29:30|45212|45192|45209.5|45189.5|45212|45192|45207|45187|6
1727244970000|2024-09-25 06:16:10|44993|44973|44994.7|44974.7|44995.5|44975.5|44993|44973|15
1727244980000|2024-09-25 06:16:20|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|0
1727242180000|2024-09-25 05:29:40|45208.7|45188.7|45204.5|45184.5|45208.7|45188.7|45202.8|45182.8|3
1727244990000|2024-09-25 06:16:30|44994.7|44974.7|44994.7|44974.7|44996.4|44976.4|44991.3|44971.3|12
1727242190000|2024-09-25 05:29:50|45202.8|45182.8|45209.5|45189.5|45212|45192|45202.8|45182.8|9
1727245000000|2024-09-25 06:16:40|44997.2|44977.2|44989.6|44969.6|44997.2|44977.2|44989.6|44969.6|4
1727245010000|2024-09-25 06:16:50|44987.9|44967.9|44991.3|44971.3|44991.3|44971.3|44987.1|44967.1|1
1727242200000|2024-09-25 05:30:00|45208.7|45188.7|45155.4|45135.4|45213.7|45193.7|45147|45127|133
1727245020000|2024-09-25 06:17:00|44995.5|44975.5|44998.8|44978.8|45001.3|44981.3|44995.5|44975.5|13
1727242210000|2024-09-25 05:30:10|45156.2|45136.2|45157.1|45137.1|45160.4|45140.4|45154.5|45134.5|20
1727245030000|2024-09-25 06:17:10|45002.2|44982.2|45010.5|44990.5|45010.5|44990.5|45002.2|44982.2|9
1727242220000|2024-09-25 05:30:20|45155.4|45135.4|45152.1|45132.1|45157.1|45137.1|45150.4|45130.4|18
1727245040000|2024-09-25 06:17:20|45009.7|44989.7|45012.2|44992.2|45017.2|44997.2|45009.7|44989.7|5
1727242230000|2024-09-25 05:30:30|45152.9|45132.9|45159.6|45139.6|45159.6|45139.6|45152.1|45132.1|7
1727245050000|2024-09-25 06:17:30|45010.5|44990.5|45008|44988|45012.2|44992.2|45008|44988|2
1727242240000|2024-09-25 05:30:40|45157.1|45137.1|45161.3|45141.3|45163|45143|45152|45132|22
1727245060000|2024-09-25 06:17:40|45008.8|44988.8|45010.5|44990.5|45013|44993|45008.8|44988.8|3
1727242250000|2024-09-25 05:30:50|45164.7|45144.7|45165.5|45145.5|45167.2|45147.2|45161.3|45141.3|11
1727245070000|2024-09-25 06:17:50|45008.8|44988.8|45008|44988|45010.5|44990.5|45007.2|44987.2|2
1727242260000|2024-09-25 05:31:00|45168.8|45148.8|45172.1|45152.1|45177.1|45157.1|45168.8|45148.8|8
1727245080000|2024-09-25 06:18:00|45007.2|44987.2|45017.1|44997.1|45023.8|45003.8|45007.2|44987.2|6
1727242270000|2024-09-25 05:31:10|45170.4|45150.4|45157.9|45137.9|45170.4|45150.4|45157.9|45137.9|20
1727245090000|2024-09-25 06:18:10|45014.6|44994.6|45005.5|44985.5|45014.6|44994.6|45003.8|44983.8|1
1727242280000|2024-09-25 05:31:20|45156.2|45136.2|45157.9|45137.9|45157.9|45137.9|45153.7|45133.7|9
1727245100000|2024-09-25 06:18:20|45003.8|44983.8|45002.2|44982.2|45005.5|44985.5|45000.5|44980.5|0
1727242290000|2024-09-25 05:31:30|45156.2|45136.2|45155.4|45135.4|45157.1|45137.1|45150.4|45130.4|4
1727245110000|2024-09-25 06:18:30|45000.5|44980.5|45003|44983|45003|44983|45000.5|44980.5|3
1727242300000|2024-09-25 05:31:40|45157.1|45137.1|45153.7|45133.7|45157.1|45137.1|45152.9|45132.9|4
1727245120000|2024-09-25 06:18:40|45006.4|44986.4|45003|44983|45007.2|44987.2|45003|44983|2
1727242310000|2024-09-25 05:31:50|45152.9|45132.9|45151.2|45131.2|45155.4|45135.4|45151.2|45131.2|6
1727245130000|2024-09-25 06:18:50|45002.2|44982.2|45014.7|44994.7|45014.7|44994.7|45002.2|44982.2|4
1727242320000|2024-09-25 05:32:00|45152.9|45132.9|45154.6|45134.6|45162.1|45142.1|45151.2|45131.2|3
1727245140000|2024-09-25 06:19:00|45015.5|44995.5|45029.7|45009.7|45029.7|45009.7|45015.5|44995.5|2
1727242330000|2024-09-25 05:32:10|45155.4|45135.4|45157.1|45137.1|45158.7|45138.7|45155.4|45135.4|12
1727245150000|2024-09-25 06:19:10|45033|45013|45041.4|45021.4|45041.4|45021.4|45033|45013|2
1727242340000|2024-09-25 05:32:20|45155.4|45135.4|45152.9|45132.9|45157.1|45137.1|45152.9|45132.9|8
1727245160000|2024-09-25 06:19:20|45043.9|45023.9|45041.3|45021.3|45050.5|45030.5|45041.3|45021.3|2
1727242350000|2024-09-25 05:32:30|45151.2|45131.2|45152.1|45132.1|45155.4|45135.4|45151.2|45131.2|6
1727245170000|2024-09-25 06:19:30|45043|45023|45040.5|45020.5|45045.5|45025.5|45040.5|45020.5|1
1727242360000|2024-09-25 05:32:40|45140.4|45120.4|45142.1|45122.1|45144.6|45124.6|45135.4|45115.4|13
1727245180000|2024-09-25 06:19:40|45042.2|45022.2|45047.2|45027.2|45047.2|45027.2|45038|45018|2
1727242370000|2024-09-25 05:32:50|45144.6|45124.6|45140.4|45120.4|45147.1|45127.1|45137.9|45117.9|8
1727245190000|2024-09-25 06:19:50|45048.9|45028.9|45048.8|45028.8|45054.7|45034.7|45048.8|45028.8|4
1727242380000|2024-09-25 05:33:00|45142.1|45122.1|45149.6|45129.6|45154.6|45134.6|45142.1|45122.1|13
1727242390000|2024-09-25 05:33:10|45147.1|45127.1|45144.6|45124.6|45147.1|45127.1|45142.1|45122.1|2
1727245200000|2024-09-25 06:20:00|45050.5|45030.5|45033|45013|45050.5|45030.5|45033|45013|3
1727242400000|2024-09-25 05:33:20|45145.4|45125.4|45141.3|45121.3|45147.1|45127.1|45140.4|45120.4|6
1727245210000|2024-09-25 06:20:10|45031.3|45011.3|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|3
1727242410000|2024-09-25 05:33:30|45139.6|45119.6|45133.8|45113.8|45142.1|45122.1|45133.8|45113.8|11
1727245220000|2024-09-25 06:20:20|45028|45008|45021.3|45001.3|45028.8|45008.8|45021.3|45001.3|4
1727242420000|2024-09-25 05:33:40|45134.6|45114.6|45136.3|45116.3|45138|45118|45131.3|45111.3|16
1727245230000|2024-09-25 06:20:30|45023|45003|45027.2|45007.2|45027.2|45007.2|45021.3|45001.3|5
1727242430000|2024-09-25 05:33:50|45139.6|45119.6|45136.3|45116.3|45139.6|45119.6|45134.6|45114.6|16
1727245240000|2024-09-25 06:20:40|45025.5|45005.5|45022.2|45002.2|45025.5|45005.5|45022.2|45002.2|3
1727242440000|2024-09-25 05:34:00|45137.1|45117.1|45132.1|45112.1|45141.3|45121.3|45130.4|45110.4|34
1727245250000|2024-09-25 06:20:50|45023|45003|45022.2|45002.2|45025.5|45005.5|45020.5|45000.5|5
1727242450000|2024-09-25 05:34:10|45136.3|45116.3|45132.9|45112.9|45139.6|45119.6|45132.1|45112.1|3
1727245260000|2024-09-25 06:21:00|45024.7|45004.7|45035.5|45015.5|45035.5|45015.5|45024.7|45004.7|1
1727242460000|2024-09-25 05:34:20|45132.1|45112.1|45124.6|45104.6|45132.1|45112.1|45124.6|45104.6|2
1727245270000|2024-09-25 06:21:10|45033.8|45013.8|45027.2|45007.2|45035.5|45015.5|45027.2|45007.2|1
1727242470000|2024-09-25 05:34:30|45126.3|45106.3|45129.6|45109.6|45129.6|45109.6|45126.3|45106.3|3
1727245280000|2024-09-25 06:21:20|45025.5|45005.5|45022.2|45002.2|45025.5|45005.5|45020.5|45000.5|2
1727242480000|2024-09-25 05:34:40|45131.3|45111.3|45133.8|45113.8|45133.8|45113.8|45131.3|45111.3|8
1727245290000|2024-09-25 06:21:30|45025.5|45005.5|45023.9|45003.9|45027.2|45007.2|45022.2|45002.2|1
1727242490000|2024-09-25 05:34:50|45132.1|45112.1|45127.1|45107.1|45133.8|45113.8|45127.1|45107.1|4
1727245300000|2024-09-25 06:21:40|45022.2|45002.2|45022.2|45002.2|45027.2|45007.2|45021.4|45001.4|3
1727242500000|2024-09-25 05:35:00|45129.6|45109.6|45128.8|45108.8|45133|45113|45127.1|45107.1|3
1727245310000|2024-09-25 06:21:50|45020.5|45000.5|45022.2|45002.2|45022.2|45002.2|45020.5|45000.5|4
1727242510000|2024-09-25 05:35:10|45117.9|45097.9|45108.8|45088.8|45117.9|45097.9|45103.8|45083.8|34
1727245320000|2024-09-25 06:22:00|45024.7|45004.7|45027.2|45007.2|45028|45008|45023|45003|1
1727242520000|2024-09-25 05:35:20|45109.6|45089.6|45113.8|45093.8|45113.8|45093.8|45109.6|45089.6|12
1727245340000|2024-09-25 06:22:20|45028.8|45008.8|45033|45013|45033|45013|45028.8|45008.8|1
1727242530000|2024-09-25 05:35:30|45111.3|45091.3|45121.3|45101.3|45121.3|45101.3|45111.3|45091.3|11
1727245350000|2024-09-25 06:22:30|45034.7|45014.7|45037.2|45017.2|45037.2|45017.2|45032.2|45012.2|3
1727242540000|2024-09-25 05:35:40|45123|45103|45119.6|45099.6|45126.3|45106.3|45114.6|45094.6|25
1727245360000|2024-09-25 06:22:40|45031.3|45011.3|45029|45009|45031.3|45011.3|45029|45009|54
1727242550000|2024-09-25 05:35:50|45121.3|45101.3|45121.3|45101.3|45126.3|45106.3|45121.3|45101.3|5
1727245370000|2024-09-25 06:22:50|45022.2|45002.2|45022.2|45002.2|45023|45003|45022.2|45002.2|5
1727242560000|2024-09-25 05:36:00|45123.8|45103.8|45116.3|45096.3|45123.8|45103.8|45116.3|45096.3|3
1727245380000|2024-09-25 06:23:00|45024.7|45004.7|45038|45018|45038|45018|45024.7|45004.7|7
1727242570000|2024-09-25 05:36:10|45113.8|45093.8|45106.3|45086.3|45115.5|45095.5|45106.3|45086.3|2
1727245390000|2024-09-25 06:23:10|45038.8|45018.8|45039.7|45019.7|45041.3|45021.3|45038.8|45018.8|2
1727242580000|2024-09-25 05:36:20|45105.5|45085.5|45111.3|45091.3|45111.3|45091.3|45103|45083|3
1727245400000|2024-09-25 06:23:20|45041.5|45021.5|45047.2|45027.2|45052.2|45032.2|45039.7|45019.7|17
1727242590000|2024-09-25 05:36:30|45114.6|45094.6|45116.3|45096.3|45116.3|45096.3|45111.3|45091.3|0
1727245410000|2024-09-25 06:23:30|45045.5|45025.5|45044.7|45024.7|45045.5|45025.5|45043|45023|3
1727242600000|2024-09-25 05:36:40|45113.8|45093.8|45107.1|45087.1|45113.8|45093.8|45107.1|45087.1|3
1727245420000|2024-09-25 06:23:40|45044|45024|45037.2|45017.2|45044|45024|45037.2|45017.2|3
1727242610000|2024-09-25 05:36:50|45107.9|45087.9|45107.1|45087.1|45111.3|45091.3|45104.6|45084.6|2
1727245430000|2024-09-25 06:23:50|45039.7|45019.7|45034.7|45014.7|45039.7|45019.7|45034.7|45014.7|4
1727245440000|2024-09-25 06:24:00|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|3
1727242620000|2024-09-25 05:37:00|45105.4|45085.4|45107.1|45087.1|45109.6|45089.6|45105.4|45085.4|0
1727245450000|2024-09-25 06:24:10|45034.8|45014.8|45027.3|45007.3|45034.8|45014.8|45023|45003|9
1727242630000|2024-09-25 05:37:10|45106.3|45086.3|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|1
1727245460000|2024-09-25 06:24:20|45025.5|45005.5|45013|44993|45025.5|45005.5|45013|44993|0
1727245470000|2024-09-25 06:24:30|45014.8|44994.8|45009.8|44989.8|45014.8|44994.8|45008|44988|6
1727242640000|2024-09-25 05:37:20|45103|45083|45104.6|45084.6|45107.1|45087.1|45103|45083|6
1727245480000|2024-09-25 06:24:40|45011.5|44991.5|45007.3|44987.3|45011.5|44991.5|45007.3|44987.3|2
1727242650000|2024-09-25 05:37:30|45103|45083|45104.6|45084.6|45104.6|45084.6|45101.3|45081.3|0
1727245490000|2024-09-25 06:24:50|45005.5|44985.5|44996.5|44976.5|45005.5|44985.5|44996.5|44976.5|4
1727242660000|2024-09-25 05:37:40|45106.3|45086.3|45111.2|45091.2|45111.2|45091.2|45106.3|45086.3|4
1727245500000|2024-09-25 06:25:00|45001.5|44981.5|45011.5|44991.5|45011.5|44991.5|45001.5|44981.5|4
1727242670000|2024-09-25 05:37:50|45110.4|45090.4|45115.4|45095.4|45115.4|45095.4|45110.4|45090.4|3
1727245510000|2024-09-25 06:25:10|45012.3|44992.3|45016.5|44996.5|45019|44999|45009.8|44989.8|3
1727242680000|2024-09-25 05:38:00|45119.6|45099.6|45134.6|45114.6|45139.6|45119.6|45119.6|45099.6|14
1727245520000|2024-09-25 06:25:20|45012.3|44992.3|44997.3|44977.3|45012.3|44992.3|44997.3|44977.3|4
1727242690000|2024-09-25 05:38:10|45132.1|45112.1|45138|45118|45138|45118|45132.1|45112.1|8
1727245530000|2024-09-25 06:25:30|44995.5|44975.5|44988.1|44968.1|44995.5|44975.5|44986.3|44966.3|21
1727242700000|2024-09-25 05:38:20|45138.8|45118.8|45136.3|45116.3|45141.3|45121.3|45136.3|45116.3|5
1727245540000|2024-09-25 06:25:40|44987.3|44967.3|44979.8|44959.8|44987.3|44967.3|44979.8|44959.8|10
1727242710000|2024-09-25 05:38:30|45137.1|45117.1|45140.4|45120.4|45142.9|45122.9|45134.6|45114.6|9
1727245550000|2024-09-25 06:25:50|44977.3|44957.3|44963.1|44943.1|44977.3|44957.3|44958.1|44938.1|123
1727242720000|2024-09-25 05:38:40|45139.6|45119.6|45140.4|45120.4|45140.4|45120.4|45132.9|45112.9|10
1727245560000|2024-09-25 06:26:00|44963.8|44943.8|44981.3|44961.3|44983.1|44963.1|44963.8|44943.8|28
1727242730000|2024-09-25 05:38:50|45139.6|45119.6|45137.1|45117.1|45142.1|45122.1|45132.9|45112.9|13
1727245570000|2024-09-25 06:26:10|44983.1|44963.1|44975.6|44955.6|44983.8|44963.8|44975.6|44955.6|8
1727242740000|2024-09-25 05:39:00|45138.8|45118.8|45152.1|45132.1|45152.1|45132.1|45137.1|45117.1|10
1727245580000|2024-09-25 06:26:20|44978.1|44958.1|44973.8|44953.8|44978.1|44958.1|44969.6|44949.6|12
1727242750000|2024-09-25 05:39:10|45150.4|45130.4|45147.1|45127.1|45152.9|45132.9|45147.1|45127.1|6
1727245590000|2024-09-25 06:26:30|44970.6|44950.6|44966.3|44946.3|44970.6|44950.6|44965.6|44945.6|13
1727242760000|2024-09-25 05:39:20|45145.4|45125.4|45136.3|45116.3|45145.4|45125.4|45134.6|45114.6|8
1727245600000|2024-09-25 06:26:40|44963.8|44943.8|44966.3|44946.3|44968.8|44948.8|44963.8|44943.8|8
1727242770000|2024-09-25 05:39:30|45137.1|45117.1|45132.9|45112.9|45137.1|45117.1|45129.6|45109.6|3
1727245610000|2024-09-25 06:26:50|44964.6|44944.6|44953.8|44933.8|44966.3|44946.3|44953.8|44933.8|2
1727245620000|2024-09-25 06:27:00|44955.6|44935.6|44954.6|44934.6|44958.9|44938.9|44953.8|44933.8|14
1727242780000|2024-09-25 05:39:40|45134.6|45114.6|45140.4|45120.4|45143.7|45123.7|45132.9|45112.9|5
1727245630000|2024-09-25 06:27:10|44958.1|44938.1|44953.1|44933.1|44958.9|44938.9|44952.1|44932.1|4
1727242790000|2024-09-25 05:39:50|45139.6|45119.6|45132.9|45112.9|45139.6|45119.6|45132.9|45112.9|6
1727245640000|2024-09-25 06:27:20|44949.6|44929.6|44951.4|44931.4|44951.4|44931.4|44946.4|44926.4|12
1727242800000|2024-09-25 05:40:00|45132.1|45112.1|45135.4|45115.4|45137.1|45117.1|45132.1|45112.1|8
1727245650000|2024-09-25 06:27:30|44952.1|44932.1|44956.4|44936.4|44958.9|44938.9|44951.4|44931.4|3
1727242810000|2024-09-25 05:40:10|45140.4|45120.4|45133.7|45113.7|45140.4|45120.4|45133.7|45113.7|7
1727245660000|2024-09-25 06:27:40|44954.6|44934.6|44958.1|44938.1|44958.1|44938.1|44953.9|44933.9|3
1727242820000|2024-09-25 05:40:20|45132.9|45112.9|45127.9|45107.9|45132.9|45112.9|45127.9|45107.9|4
1727245670000|2024-09-25 06:27:50|44958.9|44938.9|44954.6|44934.6|44958.9|44938.9|44953.9|44933.9|7
1727245680000|2024-09-25 06:28:00|44953.9|44933.9|44967.3|44947.3|44967.3|44947.3|44953.9|44933.9|6
1727242830000|2024-09-25 05:40:30|45129.6|45109.6|45133.7|45113.7|45133.7|45113.7|45129.6|45109.6|1
1727245690000|2024-09-25 06:28:10|44965.6|44945.6|44977.3|44957.3|44977.3|44957.3|44965.6|44945.6|2
1727245700000|2024-09-25 06:28:20|44978.1|44958.1|44978.9|44958.9|44983.9|44963.9|44978.1|44958.1|10
1727242840000|2024-09-25 05:40:40|45135.4|45115.4|45130.4|45110.4|45137.1|45117.1|45130.4|45110.4|10
1727245710000|2024-09-25 06:28:30|44976.4|44956.4|44983.9|44963.9|44988.1|44968.1|44973.9|44953.9|8
1727242850000|2024-09-25 05:40:50|45128.7|45108.7|45126.2|45106.2|45128.7|45108.7|45125.4|45105.4|3
1727245720000|2024-09-25 06:28:40|44985.6|44965.6|44981.4|44961.4|44987.3|44967.3|44981.4|44961.4|1
1727242860000|2024-09-25 05:41:00|45125.4|45105.4|45130.4|45110.4|45130.4|45110.4|45125.4|45105.4|5
1727245730000|2024-09-25 06:28:50|44983.1|44963.1|44983.9|44963.9|44983.9|44963.9|44981.4|44961.4|1
1727242870000|2024-09-25 05:41:10|45129.6|45109.6|45130.4|45110.4|45132.1|45112.1|45129.6|45109.6|6
1727245740000|2024-09-25 06:29:00|44983.1|44963.1|44983.9|44963.9|44986.4|44966.4|44983.1|44963.1|2
1727242880000|2024-09-25 05:41:20|45129.6|45109.6|45127.9|45107.9|45129.6|45109.6|45127.9|45107.9|1
1727245750000|2024-09-25 06:29:10|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|0
1727245760000|2024-09-25 06:29:20|44979.7|44959.7|44983.9|44963.9|44983.9|44963.9|44979.7|44959.7|7
1727242890000|2024-09-25 05:41:30|45130.4|45110.4|45127.1|45107.1|45130.4|45110.4|45127.1|45107.1|10
1727245770000|2024-09-25 06:29:30|44979.7|44959.7|44981.4|44961.4|44983.9|44963.9|44978.9|44958.9|1
1727242900000|2024-09-25 05:41:40|45125.4|45105.4|45115.4|45095.4|45125.4|45105.4|45115.4|45095.4|18
1727245780000|2024-09-25 06:29:40|44983.9|44963.9|44981.4|44961.4|44983.9|44963.9|44981.4|44961.4|6
1727245790000|2024-09-25 06:29:50|44979.7|44959.7|44989.7|44969.7|44989.7|44969.7|44979.7|44959.7|7
1727242910000|2024-09-25 05:41:50|45113.7|45093.7|45102|45082|45113.7|45093.7|45102|45082|11
1727245800000|2024-09-25 06:30:00|44988.9|44968.9|44978.9|44958.9|44989.7|44969.7|44973.9|44953.9|7
1727242920000|2024-09-25 05:42:00|45103.7|45083.7|45103.7|45083.7|45109.6|45089.6|45103.7|45083.7|5
1727245810000|2024-09-25 06:30:10|44981.4|44961.4|44984.7|44964.7|44984.7|44964.7|44977.2|44957.2|5
1727242930000|2024-09-25 05:42:10|45102.9|45082.9|45103.7|45083.7|45106.2|45086.2|45102.9|45082.9|12
1727245820000|2024-09-25 06:30:20|44986.4|44966.4|44984.7|44964.7|44987.3|44967.3|44982.2|44962.2|1
1727242940000|2024-09-25 05:42:20|45105.4|45085.4|45100.4|45080.4|45106.2|45086.2|45098.7|45078.7|14
1727245830000|2024-09-25 06:30:30|44983.9|44963.9|44982.2|44962.2|44983.9|44963.9|44982.2|44962.2|7
1727242950000|2024-09-25 05:42:30|45098.7|45078.7|45092.1|45072.1|45101.2|45081.2|45092.1|45072.1|16
1727245840000|2024-09-25 06:30:40|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44982.2|44962.2|3
1727242960000|2024-09-25 05:42:40|45090.4|45070.4|45074.6|45054.6|45090.4|45070.4|45074.6|45054.6|26
1727245850000|2024-09-25 06:30:50|44985.6|44965.6|45004.7|44984.7|45004.7|44984.7|44985.6|44965.6|10
1727242970000|2024-09-25 05:42:50|45076.3|45056.3|45079.6|45059.6|45079.6|45059.6|45076.3|45056.3|2
1727245860000|2024-09-25 06:31:00|45007.2|44987.2|45003.9|44983.9|45008.9|44988.9|45003.9|44983.9|0
1727242980000|2024-09-25 05:43:00|45080.4|45060.4|45095.4|45075.4|45097.9|45077.9|45080.4|45060.4|18
1727245870000|2024-09-25 06:31:10|45002.2|44982.2|44989.7|44969.7|45003.9|44983.9|44989.7|44969.7|4
1727242990000|2024-09-25 05:43:10|45093.7|45073.7|45089.6|45069.6|45094.6|45074.6|45088.8|45068.8|8
1727245880000|2024-09-25 06:31:20|44991.4|44971.4|44983.9|44963.9|44993.9|44973.9|44983.9|44963.9|5
1727243000000|2024-09-25 05:43:20|45088.8|45068.8|45082.1|45062.1|45089.6|45069.6|45082.1|45062.1|5
1727245890000|2024-09-25 06:31:30|44981.4|44961.4|44971.4|44951.4|44981.4|44961.4|44971.4|44951.4|8
1727243010000|2024-09-25 05:43:30|45080.4|45060.4|45077.1|45057.1|45082.1|45062.1|45074.6|45054.6|5
1727245900000|2024-09-25 06:31:40|44969.7|44949.7|44948.9|44928.9|44971.4|44951.4|44945.5|44925.5|7
1727243020000|2024-09-25 05:43:40|45079.6|45059.6|45080.4|45060.4|45080.4|45060.4|45077.1|45057.1|11
1727245910000|2024-09-25 06:31:50|44947.2|44927.2|44933.1|44913.1|44948.9|44928.9|44933.1|44913.1|7
1727243030000|2024-09-25 05:43:50|45075.4|45055.4|45075.4|45055.4|45078.7|45058.7|45075.4|45055.4|8
1727245920000|2024-09-25 06:32:00|44936.4|44916.4|44936.4|44916.4|44938.1|44918.1|44936.4|44916.4|29
1727243040000|2024-09-25 05:44:00|45070.4|45050.4|45072.1|45052.1|45072.1|45052.1|45070.4|45050.4|13
1727245930000|2024-09-25 06:32:10|44934.7|44914.7|44928.9|44908.9|44934.7|44914.7|44928|44908|5
1727243050000|2024-09-25 05:44:10|45069.6|45049.6|45056.2|45036.2|45069.6|45049.6|45056.2|45036.2|10
1727245940000|2024-09-25 06:32:20|44930.6|44910.6|44932.2|44912.2|44932.2|44912.2|44928.9|44908.9|31
1727243060000|2024-09-25 05:44:20|45054.5|45034.5|45049.6|45029.6|45056.2|45036.2|45049.6|45029.6|7
1727245950000|2024-09-25 06:32:30|||||||||40
1727245960000|2024-09-25 06:32:40|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|4
1727243070000|2024-09-25 05:44:30|45048.8|45028.8|45042.1|45022.1|45049.6|45029.6|45042.1|45022.1|15
1727245970000|2024-09-25 06:32:50|44929.7|44909.7|44928.9|44908.9|44930.6|44910.6|44926.4|44906.4|13
1727243080000|2024-09-25 05:44:40|45040.4|45020.4|45031.4|45011.4|45042.1|45022.1|45027.1|45007.1|37
1727245980000|2024-09-25 06:33:00|44930.6|44910.6|44948.1|44928.1|44948.1|44928.1|44930.6|44910.6|13
1727243090000|2024-09-25 05:44:50|45033.1|45013.1|45038.9|45018.9|45043.9|45023.9|45033.1|45013.1|44
1727245990000|2024-09-25 06:33:10|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|11
1727246000000|2024-09-25 06:33:20|44945.6|44925.6|44946.4|44926.4|44948.9|44928.9|44943.9|44923.9|3
1727243100000|2024-09-25 05:45:00|45039.6|45019.6|45050.4|45030.4|45050.4|45030.4|45039.6|45019.6|15
1727246010000|2024-09-25 06:33:30|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|1
1727243110000|2024-09-25 05:45:10|45052.9|45032.9|45054.6|45034.6|45057.1|45037.1|45049.6|45029.6|33
1727246020000|2024-09-25 06:33:40|44943.1|44923.1|44948.1|44928.1|44948.9|44928.9|44938.9|44918.9|13
1727243120000|2024-09-25 05:45:20|45052.1|45032.1|45054.6|45034.6|45058.9|45038.9|45052.1|45032.1|11
1727246030000|2024-09-25 06:33:50|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|4
1727243130000|2024-09-25 05:45:30|45052.1|45032.1|45049.6|45029.6|45054.6|45034.6|45049.6|45029.6|11
1727246040000|2024-09-25 06:34:00|44946.4|44926.4|44963.9|44943.9|44963.9|44943.9|44944.7|44924.7|3
1727243140000|2024-09-25 05:45:40|45048.9|45028.9|45039.6|45019.6|45049.6|45029.6|45039.6|45019.6|3
1727246050000|2024-09-25 06:34:10|44966.4|44946.4|44958.9|44938.9|44968.1|44948.1|44958.9|44938.9|3
1727243150000|2024-09-25 05:45:50|45041.4|45021.4|45037.1|45017.1|45041.4|45021.4|45037.1|45017.1|5
1727246060000|2024-09-25 06:34:20|44953.9|44933.9|44943.9|44923.9|44953.9|44933.9|44943.9|44923.9|0
1727243160000|2024-09-25 05:46:00|45039.6|45019.6|45039.6|45019.6|45042.1|45022.1|45039.6|45019.6|2
1727246070000|2024-09-25 06:34:30|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|3
1727243170000|2024-09-25 05:46:10|45037.9|45017.9|45032.1|45012.1|45037.9|45017.9|45031.4|45011.4|11
1727246080000|2024-09-25 06:34:40|44942.3|44922.3|44928.1|44908.1|44943.9|44923.9|44924.7|44904.7|11
1727243180000|2024-09-25 05:46:20|45030.4|45010.4|45030.4|45010.4|45034.6|45014.6|45029.6|45009.6|13
1727246090000|2024-09-25 06:34:50|44923.9|44903.9|44918.9|44898.9|44926.4|44906.4|44915.6|44895.6|8
1727243190000|2024-09-25 05:46:30|45032.1|45012.1|45029.7|45009.7|45032.9|45012.9|45029.7|45009.7|20
1727246100000|2024-09-25 06:35:00|44920.6|44900.6|44922.2|44902.2|44928.1|44908.1|44920.6|44900.6|9
1727243200000|2024-09-25 05:46:40|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45024.7|45004.7|21
1727246110000|2024-09-25 06:35:10|44921.4|44901.4|44913.9|44893.9|44921.4|44901.4|44911.4|44891.4|11
1727243210000|2024-09-25 05:46:50|45028.9|45008.9|45022.2|45002.2|45031.4|45011.4|45022.2|45002.2|27
1727246120000|2024-09-25 06:35:20|44915.6|44895.6|44923.9|44903.9|44925.6|44905.6|44915.6|44895.6|5
1727243220000|2024-09-25 05:47:00|45015.4|44995.4|45014.7|44994.7|45019.7|44999.7|45014.7|44994.7|33
1727246130000|2024-09-25 06:35:30|44925.6|44905.6|44926.4|44906.4|44926.4|44906.4|44923.1|44903.1|3
1727243230000|2024-09-25 05:47:10|45013.9|44993.9|45012.2|44992.2|45014.7|44994.7|45010.4|44990.4|47
1727246140000|2024-09-25 06:35:40|44928.1|44908.1|44945.6|44925.6|44945.6|44925.6|44928.1|44908.1|2
1727243240000|2024-09-25 05:47:20|45012.9|44992.9|45012.2|44992.2|45012.9|44992.9|45010.4|44990.4|16
1727246150000|2024-09-25 06:35:50|44943.1|44923.1|44943.1|44923.1|44948.1|44928.1|44941.4|44921.4|5
1727243250000|2024-09-25 05:47:30|45010.4|44990.4|45012.9|44992.9|45012.9|44992.9|45009.7|44989.7|8
1727246160000|2024-09-25 06:36:00|44943.9|44923.9|44953.1|44933.1|44953.1|44933.1|44943.9|44923.9|1
1727243260000|2024-09-25 05:47:40|45014.7|44994.7|45008.7|44988.7|45016.4|44996.4|45008.7|44988.7|10
1727246170000|2024-09-25 06:36:10|44953.9|44933.9|44953.9|44933.9|44955.6|44935.6|44953.1|44933.1|1
1727243270000|2024-09-25 05:47:50|45007.9|44987.9|45007.9|44987.9|45008.7|44988.7|45004.5|44984.5|6
1727246180000|2024-09-25 06:36:20|44953.1|44933.1|44936.4|44916.4|44956.4|44936.4|44936.4|44916.4|10
1727243280000|2024-09-25 05:48:00|45008.7|44988.7|45000.4|44980.4|45013.7|44993.7|45000.4|44980.4|28
1727246190000|2024-09-25 06:36:30|44934.7|44914.7|44928.9|44908.9|44934.7|44914.7|44927.2|44907.2|2
1727243290000|2024-09-25 05:48:10|44995.4|44975.4|44986.2|44966.2|44995.4|44975.4|44986.2|44966.2|16
1727246200000|2024-09-25 06:36:40|44929.7|44909.7|44923.9|44903.9|44931.4|44911.4|44923.9|44903.9|2
1727246210000|2024-09-25 06:36:50|44922.2|44902.2|44928.9|44908.9|44928.9|44908.9|44922.2|44902.2|7
1727243300000|2024-09-25 05:48:20|44988|44968|44988|44968|44988|44968|44983.7|44963.7|10
1727246220000|2024-09-25 06:37:00|44930.6|44910.6|44943.9|44923.9|44943.9|44923.9|44930.6|44910.6|4
1727243310000|2024-09-25 05:48:30|44986.2|44966.2|44986.2|44966.2|44988.7|44968.7|44986.2|44966.2|1
1727246230000|2024-09-25 06:37:10|44943.1|44923.1|44949.7|44929.7|44949.7|44929.7|44943.1|44923.1|6
1727243320000|2024-09-25 05:48:40|44984.5|44964.5|44969.5|44949.5|44986.2|44966.2|44969.5|44949.5|41
1727246240000|2024-09-25 06:37:20|44948.9|44928.9|44951.4|44931.4|44953.1|44933.1|44948.9|44928.9|7
1727243330000|2024-09-25 05:48:50|44970.3|44950.3|44973.7|44953.7|44975.5|44955.5|44965.5|44945.5|15
1727246250000|2024-09-25 06:37:30|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|5
1727243340000|2024-09-25 05:49:00|44971.2|44951.2|44966.2|44946.2|44973.7|44953.7|44966.2|44946.2|14
1727246260000|2024-09-25 06:37:40|44942.2|44922.2|44941.4|44921.4|44942.2|44922.2|44940.6|44920.6|0
1727243350000|2024-09-25 05:49:10|44965.5|44945.5|44970.5|44950.5|44970.5|44950.5|44961.2|44941.2|10
1727246270000|2024-09-25 06:37:50|44943.1|44923.1|44932.2|44912.2|44943.1|44923.1|44930.5|44910.5|10
1727243360000|2024-09-25 05:49:20|44973.7|44953.7|44986.2|44966.2|44988.7|44968.7|44973.7|44953.7|32
1727246280000|2024-09-25 06:38:00|44929.7|44909.7|44931.4|44911.4|44933.9|44913.9|44929.7|44909.7|5
1727243370000|2024-09-25 05:49:30|44984.5|44964.5|44987|44967|44987|44967|44984.5|44964.5|7
1727246290000|2024-09-25 06:38:10|44932.2|44912.2|44933.1|44913.1|44933.1|44913.1|44932.2|44912.2|10
1727243380000|2024-09-25 05:49:40|44988.7|44968.7|44993|44973|44993|44973|44988|44968|2
1727246300000|2024-09-25 06:38:20|44931.4|44911.4|44926.4|44906.4|44931.4|44911.4|44926.4|44906.4|5
1727243390000|2024-09-25 05:49:50|44991.2|44971.2|44986.3|44966.3|44991.2|44971.2|44984.5|44964.5|9
1727246310000|2024-09-25 06:38:30|44928.1|44908.1|44933.1|44913.1|44933.1|44913.1|44928.1|44908.1|2
1727246320000|2024-09-25 06:38:40|44933.9|44913.9|44936.4|44916.4|44938.1|44918.1|44933.9|44913.9|1
1727243400000|2024-09-25 05:50:00|44984.5|44964.5|44981.3|44961.3|44986.3|44966.3|44979.5|44959.5|3
1727246330000|2024-09-25 06:38:50|44938.1|44918.1|44948.1|44928.1|44948.9|44928.9|44938.1|44918.1|4
1727243410000|2024-09-25 05:50:10|44979.5|44959.5|44968.8|44948.8|44979.5|44959.5|44968.8|44948.8|9
1727246340000|2024-09-25 06:39:00|44948.9|44928.9|44954.7|44934.7|44954.7|44934.7|44948.9|44928.9|8
1727243420000|2024-09-25 05:50:20|44968|44948|44963.8|44943.8|44968|44948|44962|44942|3
1727246350000|2024-09-25 06:39:10|44956.4|44936.4|44966.4|44946.4|44966.4|44946.4|44956.4|44936.4|4
1727243430000|2024-09-25 05:50:30|44962|44942|44958.8|44938.8|44962|44942|44957|44937|6
1727246360000|2024-09-25 06:39:20|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|2
1727243440000|2024-09-25 05:50:40|44959.5|44939.5|44968|44948|44968|44948|44959.5|44939.5|4
1727246370000|2024-09-25 06:39:30|44968.9|44948.9|44976.4|44956.4|44976.4|44956.4|44968.9|44948.9|9
1727243450000|2024-09-25 05:50:50|44968.8|44948.8|44973|44953|44975.5|44955.5|44968.8|44948.8|8
1727246380000|2024-09-25 06:39:40|44978.1|44958.1|44990.7|44970.7|44991.5|44971.5|44978.1|44958.1|6
1727243460000|2024-09-25 05:51:00|44973.8|44953.8|44968.8|44948.8|44976.3|44956.3|44968.8|44948.8|5
1727246390000|2024-09-25 06:39:50|44991.5|44971.5|44992.3|44972.3|44992.3|44972.3|44989|44969|4
1727243470000|2024-09-25 05:51:10|44968|44948|44958|44938|44968|44948|44958|44938|11
1727246400000|2024-09-25 06:40:00|44996.5|44976.5|44983.1|44963.1|44997.3|44977.3|44983.1|44963.1|11
1727243480000|2024-09-25 05:51:20|44960.5|44940.5|44964.5|44944.5|44966.3|44946.3|44960.5|44940.5|15
1727246410000|2024-09-25 06:40:10|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|5
1727243490000|2024-09-25 05:51:30|44963.8|44943.8|44967|44947|44968.8|44948.8|44963.8|44943.8|9
1727246420000|2024-09-25 06:40:20|44980.6|44960.6|44975.6|44955.6|44980.6|44960.6|44975.6|44955.6|2
1727243500000|2024-09-25 05:51:40|44967.1|44947.1|44975.3|44955.3|44975.3|44955.3|44966.3|44946.3|10
1727246430000|2024-09-25 06:40:30|44977.3|44957.3|44982.4|44962.4|44982.4|44962.4|44974.8|44954.8|4
1727243510000|2024-09-25 05:51:50|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44976.3|44956.3|5
1727246440000|2024-09-25 06:40:40|44984.1|44964.1|44986.5|44966.5|44986.5|44966.5|44980.7|44960.7|2
1727243520000|2024-09-25 05:52:00|44978.8|44958.8|44991.3|44971.3|44993|44973|44978.8|44958.8|11
1727246450000|2024-09-25 06:40:50|44987.3|44967.3|44982.3|44962.3|44989.8|44969.8|44982.3|44962.3|3
1727246460000|2024-09-25 06:41:00|44984.8|44964.8|44987.3|44967.3|44987.3|44967.3|44982.3|44962.3|2
1727243530000|2024-09-25 05:52:10|44989.6|44969.6|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|3
1727246470000|2024-09-25 06:41:10|44985.6|44965.6|44982.3|44962.3|44987.3|44967.3|44982.3|44962.3|3
1727243540000|2024-09-25 05:52:20|44990.3|44970.3|44997.1|44977.1|44997.1|44977.1|44990.3|44970.3|6
1727246480000|2024-09-25 06:41:20|44984.8|44964.8|44979.8|44959.8|44986.5|44966.5|44979.8|44959.8|0
1727246490000|2024-09-25 06:41:30|44980.6|44960.6|44990.7|44970.7|44990.7|44970.7|44980.6|44960.6|0
1727243550000|2024-09-25 05:52:30|44997.8|44977.8|45003.8|44983.8|45004.6|44984.6|44997.1|44977.1|14
1727246500000|2024-09-25 06:41:40|44989|44969|44989.8|44969.8|44991.5|44971.5|44987.3|44967.3|2
1727243560000|2024-09-25 05:52:40|45006.3|44986.3|45013.8|44993.8|45015.5|44995.5|45006.3|44986.3|11
1727246510000|2024-09-25 06:41:50|44988.1|44968.1|44996.5|44976.5|44996.5|44976.5|44987.3|44967.3|0
1727246520000|2024-09-25 06:42:00|44997.3|44977.3|45002.3|44982.3|45004.8|44984.8|44997.3|44977.3|2
1727243570000|2024-09-25 05:52:50|45016.3|44996.3|45013.8|44993.8|45019.6|44999.6|45013.8|44993.8|2
1727246530000|2024-09-25 06:42:10|45001.5|44981.5|44999|44979|45001.5|44981.5|44999|44979|0
1727243580000|2024-09-25 05:53:00|45017.1|44997.1|45030.5|45010.5|45033.8|45013.8|45017.1|44997.1|5
1727246540000|2024-09-25 06:42:20|44997.3|44977.3|44993.1|44973.1|44999.8|44979.8|44992.3|44972.3|4
1727243590000|2024-09-25 05:53:10|45033.8|45013.8|45038|45018|45038|45018|45030.5|45010.5|14
1727246550000|2024-09-25 06:42:30|44992.3|44972.3|44994|44974|44994|44974|44992.3|44972.3|3
1727243600000|2024-09-25 05:53:20|45038.8|45018.8|45038|45018|45043.9|45023.9|45038|45018|6
1727246560000|2024-09-25 06:42:40|44992.3|44972.3|44993.1|44973.1|44997.3|44977.3|44992.3|44972.3|1
1727243610000|2024-09-25 05:53:30|45036.3|45016.3|45050.5|45030.5|45050.5|45030.5|45036.3|45016.3|12
1727246570000|2024-09-25 06:42:50|44992.3|44972.3|44983.1|44963.1|44994|44974|44983.1|44963.1|12
1727243620000|2024-09-25 05:53:40|45049.7|45029.7|45045.5|45025.5|45050.5|45030.5|45043|45023|6
1727246580000|2024-09-25 06:43:00|44982.3|44962.3|44977.3|44957.3|44982.3|44962.3|44977.3|44957.3|4
1727243630000|2024-09-25 05:53:50|45043.8|45023.8|45036.3|45016.3|45043.8|45023.8|45036.3|45016.3|3
1727246590000|2024-09-25 06:43:10|44980.6|44960.6|44982.3|44962.3|44982.3|44962.3|44978.1|44958.1|2
1727243640000|2024-09-25 05:54:00|45038|45018|45043|45023|45044.7|45024.7|45036.3|45016.3|4
1727246600000|2024-09-25 06:43:20|44980.6|44960.6|44975.6|44955.6|44982.3|44962.3|44975.6|44955.6|5
1727243650000|2024-09-25 05:54:10|45041.3|45021.3|45030.5|45010.5|45041.3|45021.3|45030.5|45010.5|6
1727246610000|2024-09-25 06:43:30|44974.8|44954.8|44963.1|44943.1|44974.8|44954.8|44963.1|44943.1|7
1727243660000|2024-09-25 05:54:20|45028.8|45008.8|45020.5|45000.5|45028.8|45008.8|45020.5|45000.5|2
1727246620000|2024-09-25 06:43:40|44961.4|44941.4|44958.1|44938.1|44961.4|44941.4|44958.1|44938.1|0
1727243670000|2024-09-25 05:54:30|45019.7|44999.7|45032.2|45012.2|45032.2|45012.2|45018|44998|7
1727246630000|2024-09-25 06:43:50|44955.6|44935.6|44957.3|44937.3|44957.3|44937.3|44953.9|44933.9|7
1727243680000|2024-09-25 05:54:40|45034.7|45014.7|45035.5|45015.5|45035.5|45015.5|45030.5|45010.5|8
1727246640000|2024-09-25 06:44:00|44955.6|44935.6|44949.8|44929.8|44955.6|44935.6|44945.6|44925.6|4
1727243690000|2024-09-25 05:54:50|45033.8|45013.8|45022.1|45002.1|45033.8|45013.8|45021.1|45001.1|33
1727246650000|2024-09-25 06:44:10|44949|44929|44954.8|44934.8|44954.8|44934.8|44947.3|44927.3|2
1727246660000|2024-09-25 06:44:20|44954|44934|44950.6|44930.6|44954|44934|44947.3|44927.3|2
1727243700000|2024-09-25 05:55:00|45025.4|45005.4|45022.9|45002.9|45033.8|45013.8|45022.1|45002.1|17
1727246670000|2024-09-25 06:44:30|44952.3|44932.3|44952.3|44932.3|44952.3|44932.3|44947.3|44927.3|4
1727243710000|2024-09-25 05:55:10|45024.6|45004.6|45018.7|44998.7|45024.6|45004.6|45018.7|44998.7|7
1727246680000|2024-09-25 06:44:40|44954.8|44934.8|44957.3|44937.3|44961.5|44941.5|44954.8|44934.8|2
1727243720000|2024-09-25 05:55:20|45022.9|45002.9|45025.4|45005.4|45025.4|45005.4|45020.4|45000.4|11
1727246690000|2024-09-25 06:44:50|44959|44939|44979.8|44959.8|44982.3|44962.3|44957.3|44937.3|13
1727243730000|2024-09-25 05:55:30|45023.7|45003.7|45021.2|45001.2|45023.7|45003.7|45021.2|45001.2|2
1727246700000|2024-09-25 06:45:00|44980.7|44960.7|44985.6|44965.6|44986.5|44966.5|44980.6|44960.6|10
1727243740000|2024-09-25 05:55:40|45022.9|45002.9|45018.7|44998.7|45022.9|45002.9|45018.7|44998.7|10
1727246710000|2024-09-25 06:45:10|44984.8|44964.8|44996.5|44976.5|44996.5|44976.5|44983.1|44963.1|4
1727243750000|2024-09-25 05:55:50|45021.2|45001.2|45022.9|45002.9|45022.9|45002.9|45018.7|44998.7|10
1727246720000|2024-09-25 06:45:20|44993.1|44973.1|44993.1|44973.1|44997.3|44977.3|44992.3|44972.3|11
1727243760000|2024-09-25 05:56:00|45021.2|45001.2|45018.7|44998.7|45021.2|45001.2|45018.7|44998.7|6
1727246730000|2024-09-25 06:45:30|44994.8|44974.8|44994.8|44974.8|44997.3|44977.3|44992.3|44972.3|2
1727243770000|2024-09-25 05:56:10|45019.4|44999.4|45021.2|45001.2|45027.1|45007.1|45019.4|44999.4|3
1727246740000|2024-09-25 06:45:40|44999|44979|44998.1|44978.1|45007.3|44987.3|44998.1|44978.1|4
1727243780000|2024-09-25 05:56:20|45022.9|45002.9|45022.1|45002.1|45024.6|45004.6|45020.4|45000.4|7
1727246750000|2024-09-25 06:45:50|44997.3|44977.3|44998.1|44978.1|45000.6|44980.6|44995.6|44975.6|10
1727243790000|2024-09-25 05:56:30|45025.4|45005.4|45019.6|44999.6|45027.1|45007.1|45019.6|44999.6|10
1727246760000|2024-09-25 06:46:00|44996.4|44976.4|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|7
1727243800000|2024-09-25 05:56:40|45021.3|45001.3|45031.3|45011.3|45031.3|45011.3|45021.3|45001.3|13
1727246770000|2024-09-25 06:46:10|44997.3|44977.3|44985.6|44965.6|44997.3|44977.3|44983.9|44963.9|10
1727243810000|2024-09-25 05:56:50|45030.4|45010.4|45039.6|45019.6|45039.6|45019.6|45030.4|45010.4|11
1727246780000|2024-09-25 06:46:20|44987.3|44967.3|44978.1|44958.1|44987.3|44967.3|44976.4|44956.4|3
1727243820000|2024-09-25 05:57:00|45038.8|45018.8|45037.1|45017.1|45040.4|45020.4|45035.4|45015.4|15
1727246790000|2024-09-25 06:46:30|44976.4|44956.4|44972.3|44952.3|44978.1|44958.1|44969.8|44949.8|13
1727243830000|2024-09-25 05:57:10|45035.4|45015.4|45042.1|45022.1|45042.1|45022.1|45035.4|45015.4|2
1727246800000|2024-09-25 06:46:40|44970.7|44950.7|44970.6|44950.6|44975.6|44955.6|44967.3|44947.3|28
1727243840000|2024-09-25 05:57:20|45042.9|45022.9|45045.4|45025.4|45050.4|45030.4|45042.9|45022.9|13
1727246810000|2024-09-25 06:46:50|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|2
1727243850000|2024-09-25 05:57:30|45043.7|45023.7|45045.4|45025.4|45045.4|45025.4|45041.2|45021.2|6
1727246820000|2024-09-25 06:47:00|44966.4|44946.4|44954.8|44934.8|44966.4|44946.4|44953.1|44933.1|18
1727243860000|2024-09-25 05:57:40|45046.2|45026.2|45052.1|45032.1|45054.6|45034.6|45046.2|45026.2|6
1727246830000|2024-09-25 06:47:10|44953.1|44933.1|44962.3|44942.3|44964|44944|44953.1|44933.1|4
1727243870000|2024-09-25 05:57:50|45054.6|45034.6|45050.4|45030.4|45054.6|45034.6|45050.4|45030.4|2
1727246840000|2024-09-25 06:47:20|44964.8|44944.8|44970.7|44950.7|44970.7|44950.7|44962.3|44942.3|4
1727243880000|2024-09-25 05:58:00|45049.6|45029.6|45034.6|45014.6|45049.6|45029.6|45034.6|45014.6|11
1727246850000|2024-09-25 06:47:30|44969|44949|44965.6|44945.6|44969|44949|44965.6|44945.6|0
1727243890000|2024-09-25 05:58:10|45039.6|45019.6|45035.4|45015.4|45041.3|45021.3|45035.4|45015.4|9
1727246860000|2024-09-25 06:47:40|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|44965.6|44945.6|7
1727243900000|2024-09-25 05:58:20|45034.6|45014.6|45038|45018|45038|45018|45031.2|45011.2|14
1727246870000|2024-09-25 06:47:50|44966.5|44946.5|44963.1|44943.1|44967.3|44947.3|44961.4|44941.4|6
1727243910000|2024-09-25 05:58:30|45038.8|45018.8|45044.6|45024.6|45044.6|45024.6|45038.8|45018.8|1
1727246880000|2024-09-25 06:48:00|44967.3|44947.3|44955.6|44935.6|44967.3|44947.3|44953.1|44933.1|9
1727246890000|2024-09-25 06:48:10|44953.1|44933.1|44947.3|44927.3|44953.1|44933.1|44947.3|44927.3|6
1727243920000|2024-09-25 05:58:40|45046.3|45026.3|45038.7|45018.7|45048|45028|45038.7|45018.7|5
1727246900000|2024-09-25 06:48:20|44945.6|44925.6|44942.3|44922.3|44947.3|44927.3|44942.3|44922.3|7
1727243930000|2024-09-25 05:58:50|45037.9|45017.9|45034.6|45014.6|45037.9|45017.9|45034.6|45014.6|11
1727246910000|2024-09-25 06:48:30|44945.6|44925.6|44948.1|44928.1|44952.3|44932.3|44945.6|44925.6|13
1727246920000|2024-09-25 06:48:40|44949.8|44929.8|44953.1|44933.1|44953.1|44933.1|44949.8|44929.8|6
1727243940000|2024-09-25 05:59:00|45032.9|45012.9|45029.6|45009.6|45032.9|45012.9|45029.6|45009.6|1
1727246930000|2024-09-25 06:48:50|44955.6|44935.6|44965.7|44945.7|44965.7|44945.7|44955.6|44935.6|11
1727246940000|2024-09-25 06:49:00|44967.3|44947.3|44962.2|44942.2|44976.5|44956.5|44962.2|44942.2|14
1727243950000|2024-09-25 05:59:10|45030.4|45010.4|45027.9|45007.9|45031.3|45011.3|45027.9|45007.9|2
1727246950000|2024-09-25 06:49:10|44960.5|44940.5|44954.7|44934.7|44963.9|44943.9|44954.7|44934.7|13
1727243960000|2024-09-25 05:59:20|45032.1|45012.1|45032.1|45012.1|45036.3|45016.3|45032.1|45012.1|3
1727246960000|2024-09-25 06:49:20|44952.2|44932.2|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|6
1727246970000|2024-09-25 06:49:30|44948.8|44928.8|44950.5|44930.5|44953|44933|44948|44928|9
1727243970000|2024-09-25 05:59:30|45033.8|45013.8|45034.6|45014.6|45042.1|45022.1|45032.1|45012.1|30
1727246980000|2024-09-25 06:49:40|44954.7|44934.7|44953|44933|44954.7|44934.7|44950.5|44930.5|2
1727246990000|2024-09-25 06:49:50|44950.5|44930.5|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|18
1727243980000|2024-09-25 05:59:40|45038.8|45018.8|45038.8|45018.8|45038.8|45018.8|45035.4|45015.4|1
1727247000000|2024-09-25 06:50:00|44948|44928|44940.5|44920.5|44948|44928|44940.5|44920.5|33
1727243990000|2024-09-25 05:59:50|45037.1|45017.1|45034.6|45014.6|45038.8|45018.8|45034.6|45014.6|2
1727247010000|2024-09-25 06:50:10|44939.7|44919.7|44933|44913|44939.7|44919.7|44931.3|44911.3|30
1727247020000|2024-09-25 06:50:20|44932.2|44912.2|44920.5|44900.5|44932.2|44912.2|44915.5|44895.5|34
1727244000000|2024-09-25 06:00:00|45032.1|45012.1|45030.4|45010.4|45032.1|45012.1|45017.1|44997.1|27
1727247030000|2024-09-25 06:50:30|44918.8|44898.8|44915.5|44895.5|44920.5|44900.5|44915.5|44895.5|6
1727244010000|2024-09-25 06:00:10|45032.1|45012.1|45033.8|45013.8|45038.8|45018.8|45030.4|45010.4|3
1727247040000|2024-09-25 06:50:40|44913.8|44893.8|44911.3|44891.3|44915.5|44895.5|44911.3|44891.3|7
1727247050000|2024-09-25 06:50:50|44910.5|44890.5|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|11
1727244020000|2024-09-25 06:00:20|45032.1|45012.1|45033.8|45013.8|45033.8|45013.8|45030.4|45010.4|1
1727247060000|2024-09-25 06:51:00|44913|44893|44918|44898|44918|44898|44908.8|44888.8|4
1727247070000|2024-09-25 06:51:10|44919.7|44899.7|44928.8|44908.8|44929.7|44909.7|44919.7|44899.7|8
1727244030000|2024-09-25 06:00:30|45035.4|45015.4|45030.4|45010.4|45035.4|45015.4|45030.4|45010.4|1
1727247080000|2024-09-25 06:51:20|44930.5|44910.5|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|9
1727244040000|2024-09-25 06:00:40|45032.1|45012.1|45039.6|45019.6|45039.6|45019.6|45030.4|45010.4|0
1727247090000|2024-09-25 06:51:30|44933|44913|44930.5|44910.5|44935.5|44915.5|44930.5|44910.5|3
1727244050000|2024-09-25 06:00:50|45040.4|45020.4|45048.8|45028.8|45050.4|45030.4|45040.4|45020.4|6
1727247100000|2024-09-25 06:51:40|44929.7|44909.7|44928.9|44908.9|44929.7|44909.7|44923|44903|4
1727244060000|2024-09-25 06:01:00|45052.1|45032.1|45052.1|45032.1|45058.8|45038.8|45050.4|45030.4|14
1727247110000|2024-09-25 06:51:50|44929.7|44909.7|44930.5|44910.5|44930.5|44910.5|44925.5|44905.5|2
1727244070000|2024-09-25 06:01:10|45053.8|45033.8|45080.5|45060.5|45080.5|45060.5|45053.8|45033.8|9
1727247120000|2024-09-25 06:52:00|44928.8|44908.8|44928|44908|44930.5|44910.5|44925.5|44905.5|2
1727244080000|2024-09-25 06:01:20|45078.8|45058.8|45082.1|45062.1|45085.4|45065.4|45078.8|45058.8|18
1727247130000|2024-09-25 06:52:10|44930.5|44910.5|44926.3|44906.3|44935.5|44915.5|44926.3|44906.3|3
1727244090000|2024-09-25 06:01:30|45080.4|45060.4|45101.3|45081.3|45101.3|45081.3|45080.4|45060.4|13
1727247140000|2024-09-25 06:52:20|44925.5|44905.5|44925.5|44905.5|44928|44908|44920.5|44900.5|0
1727244100000|2024-09-25 06:01:40|45099.6|45079.6|45087.1|45067.1|45099.6|45079.6|45085.4|45065.4|14
1727247150000|2024-09-25 06:52:30|44929.7|44909.7|44937.2|44917.2|44937.2|44917.2|44929.7|44909.7|6
1727244110000|2024-09-25 06:01:50|45088.8|45068.8|45088.8|45068.8|45088.8|45068.8|45087.1|45067.1|7
1727247160000|2024-09-25 06:52:40|44935.5|44915.5|44933.8|44913.8|44935.5|44915.5|44933.8|44913.8|2
1727244120000|2024-09-25 06:02:00|45089.6|45069.6|45088.8|45068.8|45093.8|45073.8|45088.8|45068.8|3
1727247170000|2024-09-25 06:52:50|44931.3|44911.3|44928|44908|44931.3|44911.3|44928|44908|12
1727244130000|2024-09-25 06:02:10|45092.2|45072.2|45093|45073|45098|45078|45088.8|45068.8|22
1727247180000|2024-09-25 06:53:00|44926.3|44906.3|44926.3|44906.3|44927.1|44907.1|44922.1|44902.1|5
1727244140000|2024-09-25 06:02:20|45094.7|45074.7|45093|45073|45094.7|45074.7|45088.8|45068.8|5
1727247190000|2024-09-25 06:53:10|44924.6|44904.6|44926.3|44906.3|44926.3|44906.3|44924.6|44904.6|3
1727244150000|2024-09-25 06:02:30|45094.7|45074.7|45108.1|45088.1|45108.1|45088.1|45094.7|45074.7|19
1727247200000|2024-09-25 06:53:20|44928|44908|44933.8|44913.8|44935.5|44915.5|44928|44908|5
1727244160000|2024-09-25 06:02:40|45108.9|45088.9|45110.5|45090.5|45113|45093|45105.6|45085.6|22
1727247210000|2024-09-25 06:53:30|44932.1|44912.1|44917.1|44897.1|44932.1|44912.1|44917.1|44897.1|7
1727244170000|2024-09-25 06:02:50|45112.2|45092.2|45112.2|45092.2|45113|45093|45112.2|45092.2|0
1727247220000|2024-09-25 06:53:40|44918.8|44898.8|44917.1|44897.1|44922.1|44902.1|44917.1|44897.1|8
1727244180000|2024-09-25 06:03:00|45113|45093|45108.8|45088.8|45115.5|45095.5|45108.8|45088.8|14
1727247230000|2024-09-25 06:53:50|44915.4|44895.4|44919.6|44899.6|44919.6|44899.6|44912.1|44892.1|17
1727244190000|2024-09-25 06:03:10|45112.2|45092.2|45099.6|45079.6|45112.2|45092.2|45099.6|45079.6|1
1727247240000|2024-09-25 06:54:00|44922.1|44902.1|44919.6|44899.6|44924.6|44904.6|44919.6|44899.6|4
1727244200000|2024-09-25 06:03:20|45098.8|45078.8|45083.8|45063.8|45098.8|45078.8|45083.8|45063.8|9
1727247250000|2024-09-25 06:54:10|44918.8|44898.8|44921.3|44901.3|44925.5|44905.5|44917.1|44897.1|2
1727244210000|2024-09-25 06:03:30|45083|45063|45078.8|45058.8|45085.5|45065.5|45078.8|45058.8|10
1727247260000|2024-09-25 06:54:20|44922.1|44902.1|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|10
1727244220000|2024-09-25 06:03:40|45080.5|45060.5|45082.1|45062.1|45087.2|45067.2|45080.5|45060.5|9
1727247270000|2024-09-25 06:54:30|44921.3|44901.3|44926.3|44906.3|44928.8|44908.8|44921.3|44901.3|2
1727244230000|2024-09-25 06:03:50|45078.8|45058.8|45080.5|45060.5|45082.2|45062.2|45075.5|45055.5|2
1727247280000|2024-09-25 06:54:40|44924.6|44904.6|44926.3|44906.3|44927.1|44907.1|44924.6|44904.6|4
1727244240000|2024-09-25 06:04:00|45079.7|45059.7|45077.2|45057.2|45080.5|45060.5|45077.2|45057.2|2
1727247290000|2024-09-25 06:54:50|44927.1|44907.1|44924.6|44904.6|44927.9|44907.9|44924.6|44904.6|4
1727244250000|2024-09-25 06:04:10|45080.5|45060.5|45087.2|45067.2|45087.2|45067.2|45080.5|45060.5|4
1727247300000|2024-09-25 06:55:00|44927.1|44907.1|44941.3|44921.3|44941.3|44921.3|44927.1|44907.1|7
1727247310000|2024-09-25 06:55:10|44944.6|44924.6|44932.1|44912.1|44944.6|44924.6|44932.1|44912.1|6
1727244260000|2024-09-25 06:04:20|45089.7|45069.7|45100.5|45080.5|45100.5|45080.5|45087.2|45067.2|10
1727247320000|2024-09-25 06:55:20|44931.3|44911.3|44933.8|44913.8|44934.6|44914.6|44930.5|44910.5|5
1727244270000|2024-09-25 06:04:30|45103.8|45083.8|45107.2|45087.2|45108.9|45088.9|45103.8|45083.8|5
1727247330000|2024-09-25 06:55:30|44935.5|44915.5|44935.5|44915.5|44940.5|44920.5|44935.5|44915.5|22
1727244280000|2024-09-25 06:04:40|45105.5|45085.5|45110.5|45090.5|45110.5|45090.5|45105.5|45085.5|3
1727247340000|2024-09-25 06:55:40|44933.8|44913.8|44936.3|44916.3|44938.8|44918.8|44933|44913|6
1727244290000|2024-09-25 06:04:50|45109.7|45089.7|45107.2|45087.2|45112.2|45092.2|45107.2|45087.2|8
1727247350000|2024-09-25 06:55:50|44933.8|44913.8|44925.5|44905.5|44933.8|44913.8|44925.5|44905.5|1
1727244300000|2024-09-25 06:05:00|45108|45088|45108|45088|45109.7|45089.7|45105.5|45085.5|12
1727247360000|2024-09-25 06:56:00|44928.8|44908.8|44923.8|44903.8|44928.8|44908.8|44920.5|44900.5|6
1727244310000|2024-09-25 06:05:10|45107.2|45087.2|45103.8|45083.8|45108|45088|45103.8|45083.8|7
1727247370000|2024-09-25 06:56:10|44925.5|44905.5|44928|44908|44928|44908|44925.5|44905.5|2
1727244320000|2024-09-25 06:05:20|45103|45083|45107.2|45087.2|45107.2|45087.2|45102.2|45082.2|0
1727247380000|2024-09-25 06:56:20|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|0
1727247390000|2024-09-25 06:56:30|44933|44913|44940.5|44920.5|44940.5|44920.5|44933|44913|18
1727244330000|2024-09-25 06:05:30|45108.9|45088.9|45122.2|45102.2|45122.2|45102.2|45108.9|45088.9|18
1727247400000|2024-09-25 06:56:40|44938.8|44918.8|44935.5|44915.5|44943.9|44923.9|44935.5|44915.5|7
1727244340000|2024-09-25 06:05:40|45123|45103|45112.2|45092.2|45123|45103|45110.5|45090.5|12
1727247410000|2024-09-25 06:56:50|44940.5|44920.5|44943|44923|44943|44923|44935.5|44915.5|1
1727244350000|2024-09-25 06:05:50|45110.5|45090.5|45100.5|45080.5|45110.5|45090.5|45100.5|45080.5|3
1727247420000|2024-09-25 06:57:00|44940.5|44920.5|44936.3|44916.3|44940.5|44920.5|44936.3|44916.3|6
1727244360000|2024-09-25 06:06:00|45097.2|45077.2|45099.7|45079.7|45099.7|45079.7|45093|45073|9
1727247430000|2024-09-25 06:57:10|44937.2|44917.2|44939.7|44919.7|44940.5|44920.5|44935.5|44915.5|2
1727244370000|2024-09-25 06:06:10|45100.5|45080.5|45101.3|45081.3|45105.5|45085.5|45100.5|45080.5|2
1727247440000|2024-09-25 06:57:20|44938|44918|44944.7|44924.7|44948|44928|44938|44918|2
1727244380000|2024-09-25 06:06:20|45103|45083|45105.5|45085.5|45108|45088|45103|45083|4
1727247450000|2024-09-25 06:57:30|44941.3|44921.3|44942.2|44922.2|44944.7|44924.7|44939.7|44919.7|0
1727244390000|2024-09-25 06:06:30|45103.8|45083.8|45100.5|45080.5|45103.8|45083.8|45098|45078|3
1727247460000|2024-09-25 06:57:40|44940.5|44920.5|44944.7|44924.7|44944.7|44924.7|44940.5|44920.5|1
1727244400000|2024-09-25 06:06:40|45097.2|45077.2|45098|45078|45102.2|45082.2|45097.2|45077.2|9
1727247470000|2024-09-25 06:57:50|44945.5|44925.5|44950.5|44930.5|44953|44933|44943|44923|65
1727244410000|2024-09-25 06:06:50|45097.2|45077.2|45087.2|45067.2|45097.2|45077.2|45083|45063|1
1727247480000|2024-09-25 06:58:00|44948.8|44928.8|44947.1|44927.1|44948.8|44928.8|44943|44923|2
1727244420000|2024-09-25 06:07:00|45088|45068|45097.2|45077.2|45097.2|45077.2|45087.2|45067.2|6
1727247490000|2024-09-25 06:58:10|44947.2|44927.2|44946.3|44926.3|44949.7|44929.7|44945.5|44925.5|3
1727244430000|2024-09-25 06:07:10|45093.8|45073.8|45088.8|45068.8|45093.8|45073.8|45088.8|45068.8|4
1727247500000|2024-09-25 06:58:20|44945.5|44925.5|44945.5|44925.5|44950.5|44930.5|44945.5|44925.5|2
1727244440000|2024-09-25 06:07:20|45092.2|45072.2|45092.2|45072.2|45096.4|45076.4|45088|45068|2
1727247510000|2024-09-25 06:58:30|44946.3|44926.3|44955.5|44935.5|44955.5|44935.5|44946.3|44926.3|5
1727247520000|2024-09-25 06:58:40|44953.8|44933.8|44958|44938|44960.5|44940.5|44950.5|44930.5|12
1727244450000|2024-09-25 06:07:30|45093.9|45073.9|45089.7|45069.7|45094.7|45074.7|45089.7|45069.7|2
1727247530000|2024-09-25 06:58:50|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44955.5|44935.5|2
1727247540000|2024-09-25 06:59:00|44964.7|44944.7|44970.5|44950.5|44970.5|44950.5|44964.7|44944.7|18
1727244460000|2024-09-25 06:07:40|45088|45068|45078|45058|45088|45068|45078|45058|5
1727247550000|2024-09-25 06:59:10|44968|44948|44974.7|44954.7|44975.5|44955.5|44968|44948|8
1727244470000|2024-09-25 06:07:50|45076.3|45056.3|45072.1|45052.1|45076.3|45056.3|45072.1|45052.1|6
1727247560000|2024-09-25 06:59:20|44973|44953|44970.5|44950.5|44975.5|44955.5|44968|44948|16
1727244480000|2024-09-25 06:08:00|45070.5|45050.5|45068|45048|45070.5|45050.5|45066.3|45046.3|1
1727247570000|2024-09-25 06:59:30|44974.7|44954.7|44970.5|44950.5|44974.7|44954.7|44968|44948|2
1727244490000|2024-09-25 06:08:10|45066.3|45046.3|45054.7|45034.7|45068|45048|45054.7|45034.7|1
1727247580000|2024-09-25 06:59:40|44973|44953|44975.5|44955.5|44978|44958|44970.5|44950.5|9
1727244500000|2024-09-25 06:08:20|45053|45033|45049.7|45029.7|45054.7|45034.7|45048|45028|4
1727247590000|2024-09-25 06:59:50|44973|44953|44966.4|44946.4|44974.7|44954.7|44959.7|44939.7|7
1727244510000|2024-09-25 06:08:30|45048|45028|45037.2|45017.2|45048|45028|45037.2|45017.2|5
1727247600000|2024-09-25 07:00:00|44970.5|44950.5|44925.5|44905.5|44973.9|44953.9|44925.5|44905.5|39
1727244520000|2024-09-25 06:08:40|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|45037.2|45017.2|2
1727247610000|2024-09-25 07:00:10|44923.8|44903.8|44905.5|44885.5|44923.8|44903.8|44898|44878|42
1727244530000|2024-09-25 06:08:50|45041.4|45021.4|45037.2|45017.2|45041.4|45021.4|45037.2|45017.2|4
1727247620000|2024-09-25 07:00:20|44903|44883|44898|44878|44903|44883|44894.7|44874.7|19
1727244540000|2024-09-25 06:09:00|45035.5|45015.5|45041.4|45021.4|45041.4|45021.4|45035.5|45015.5|12
1727247630000|2024-09-25 07:00:30|44900.5|44880.5|44913|44893|44913|44893|44898|44878|9
1727244550000|2024-09-25 06:09:10|45043.1|45023.1|45045.5|45025.5|45047.2|45027.2|45043.1|45023.1|4
1727247640000|2024-09-25 07:00:40|44915.5|44895.5|44940.5|44920.5|44945.5|44925.5|44915.5|44895.5|28
1727244560000|2024-09-25 06:09:20|45043.8|45023.8|45033.8|45013.8|45043.8|45023.8|45033.8|45013.8|4
1727247650000|2024-09-25 07:00:50|44942.2|44922.2|44945.5|44925.5|44958|44938|44941.3|44921.3|7
1727244570000|2024-09-25 06:09:30|45033|45013|45020.5|45000.5|45033|45013|45018|44998|12
1727247660000|2024-09-25 07:01:00|44938|44918|44908.8|44888.8|44938|44918|44908.8|44888.8|23
1727244580000|2024-09-25 06:09:40|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|48
1727247670000|2024-09-25 07:01:10|44907.1|44887.1|44920.5|44900.5|44920.5|44900.5|44903|44883|10
1727244590000|2024-09-25 06:09:50|45025.6|45005.6|45027.2|45007.2|45030.6|45010.6|45025.6|45005.6|9
1727247680000|2024-09-25 07:01:20|44922.2|44902.2|44923|44903|44925.5|44905.5|44918|44898|7
1727244600000|2024-09-25 06:10:00|45028.9|45008.9|45023|45003|45032.2|45012.2|45021.3|45001.3|4
1727247690000|2024-09-25 07:01:30|44921.3|44901.3|44928|44908|44928|44908|44916.3|44896.3|11
1727247700000|2024-09-25 07:01:40|44926.3|44906.3|44913|44893|44926.3|44906.3|44913|44893|19
1727244610000|2024-09-25 06:10:10|45021.3|45001.3|45031.4|45011.4|45032.2|45012.2|45018.8|44998.8|14
1727247710000|2024-09-25 07:01:50|44908|44888|44905.5|44885.5|44913|44893|44905.5|44885.5|3
1727244620000|2024-09-25 06:10:20|45028|45008|45018|44998|45028|45008|45018|44998|3
1727247720000|2024-09-25 07:02:00|44895.5|44875.5|44906.3|44886.3|44909.7|44889.7|44893.8|44873.8|12
1727244630000|2024-09-25 06:10:30|45017.2|44997.2|45025.5|45005.5|45027.2|45007.2|45017.2|44997.2|12
1727247730000|2024-09-25 07:02:10|44903.8|44883.8|44899.7|44879.7|44903.8|44883.8|44893.8|44873.8|0
1727244640000|2024-09-25 06:10:40|45027.2|45007.2|45037.2|45017.2|45039.7|45019.7|45026.4|45006.4|12
1727247740000|2024-09-25 07:02:20|44900.5|44880.5|44898.8|44878.8|44903.8|44883.8|44895.5|44875.5|7
1727244650000|2024-09-25 06:10:50|45035.5|45015.5|45037.2|45017.2|45042.2|45022.2|45035.5|45015.5|0
1727247750000|2024-09-25 07:02:30|44897.1|44877.1|44898.8|44878.8|44905.5|44885.5|44897.1|44877.1|10
1727244660000|2024-09-25 06:11:00|45038.9|45018.9|45053.9|45033.9|45053.9|45033.9|45038.9|45018.9|7
1727247760000|2024-09-25 07:02:40|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44891.3|44871.3|3
1727244670000|2024-09-25 06:11:10|45055.5|45035.5|45060.5|45040.5|45060.5|45040.5|45055.5|45035.5|3
1727247770000|2024-09-25 07:02:50|44896.3|44876.3|44902.1|44882.1|44907.1|44887.1|44896.3|44876.3|14
1727244680000|2024-09-25 06:11:20|45065.5|45045.5|45043.9|45023.9|45065.5|45045.5|45043.9|45023.9|24
1727247780000|2024-09-25 07:03:00|44898.8|44878.8|44889.7|44869.7|44898.8|44878.8|44888.8|44868.8|15
1727244690000|2024-09-25 06:11:30|45044.7|45024.7|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1727247790000|2024-09-25 07:03:10|44890.5|44870.5|44874.6|44854.6|44890.5|44870.5|44870.5|44850.5|9
1727244700000|2024-09-25 06:11:40|45045.5|45025.5|45058|45038|45058|45038|45045.5|45025.5|3
1727247800000|2024-09-25 07:03:20|44875.5|44855.5|44878.8|44858.8|44880.5|44860.5|44875.5|44855.5|11
1727244710000|2024-09-25 06:11:50|45057.2|45037.2|45054.7|45034.7|45059.7|45039.7|45050.5|45030.5|1
1727247810000|2024-09-25 07:03:30|44876.3|44856.3|44859.6|44839.6|44876.3|44856.3|44859.6|44839.6|18
1727244720000|2024-09-25 06:12:00|45055.5|45035.5|45058.8|45038.8|45060.5|45040.5|45055.5|45035.5|5
1727247820000|2024-09-25 07:03:40|44857.9|44837.9|44861.3|44841.3|44861.3|44841.3|44857.9|44837.9|7
1727244730000|2024-09-25 06:12:10|45058|45038|45045.5|45025.5|45060.5|45040.5|45045.5|45025.5|1
1727247830000|2024-09-25 07:03:50|44871.3|44851.3|44868.8|44848.8|44872.1|44852.1|44868.8|44848.8|22
1727247840000|2024-09-25 07:04:00|44870.5|44850.5|44862.1|44842.1|44871.3|44851.3|44862.1|44842.1|3
1727244740000|2024-09-25 06:12:20|45043.8|45023.8|45035.5|45015.5|45043.8|45023.8|45033.8|45013.8|14
1727247850000|2024-09-25 07:04:10|44860.4|44840.4|44858.8|44838.8|44860.4|44840.4|44858.8|44838.8|14
1727244750000|2024-09-25 06:12:30|45033.8|45013.8|45030.5|45010.5|45033.8|45013.8|45030.5|45010.5|15
1727247860000|2024-09-25 07:04:20|44857.1|44837.1|44853.8|44833.8|44857.1|44837.1|44851.3|44831.3|21
1727247870000|2024-09-25 07:04:30|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|44849.6|44829.6|12
1727244760000|2024-09-25 06:12:40|45028.8|45008.8|45022.2|45002.2|45028.8|45008.8|45022.2|45002.2|6
1727247880000|2024-09-25 07:04:40|44853.8|44833.8|44852.1|44832.1|44853.8|44833.8|44849.6|44829.6|8
1727244770000|2024-09-25 06:12:50|45020.5|45000.5|45022.2|45002.2|45022.2|45002.2|45017.2|44997.2|5
1727247890000|2024-09-25 07:04:50|44853.8|44833.8|44859.6|44839.6|44859.6|44839.6|44853.8|44833.8|9
1727247900000|2024-09-25 07:05:00|44861.3|44841.3|44849.5|44829.5|44861.3|44841.3|44849.5|44829.5|7
1727244780000|2024-09-25 06:13:00|45023.9|45003.9|45027.2|45007.2|45027.2|45007.2|45022.2|45002.2|5
1727247910000|2024-09-25 07:05:10|44843.7|44823.7|44858.8|44838.8|44858.8|44838.8|44843.7|44823.7|4
1727244790000|2024-09-25 06:13:10|45030.5|45010.5|45027.2|45007.2|45030.5|45010.5|45027.2|45007.2|4
1727247920000|2024-09-25 07:05:20|44860.5|44840.5|44870.5|44850.5|44871.3|44851.3|44860.5|44840.5|8
1727247930000|2024-09-25 07:05:30|44867.1|44847.1|44862.1|44842.1|44867.1|44847.1|44860.4|44840.4|12
1727244800000|2024-09-25 06:13:20|45025.5|45005.5|45034.7|45014.7|45035.6|45015.6|45015.5|44995.5|12
1727247940000|2024-09-25 07:05:40|44863.8|44843.8|44863.8|44843.8|44865.5|44845.5|44861.3|44841.3|3
1727244810000|2024-09-25 06:13:30|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45026.3|45006.3|7
1727247950000|2024-09-25 07:05:50|44867.1|44847.1|44891.2|44871.2|44895.4|44875.4|44867.1|44847.1|35
1727247960000|2024-09-25 07:06:00|44892.9|44872.9|44891.2|44871.2|44903.7|44883.7|44891.2|44871.2|13
1727244820000|2024-09-25 06:13:40|45028|45008|45018.8|44998.8|45028|45008|45018.8|44998.8|4
1727247970000|2024-09-25 07:06:10|44893.7|44873.7|44922|44902|44922|44902|44893.7|44873.7|22
1727247980000|2024-09-25 07:06:20|44922.8|44902.8|44933.7|44913.7|44935.4|44915.4|44922.8|44902.8|17
1727244830000|2024-09-25 06:13:50|45020.5|45000.5|45032.2|45012.2|45032.2|45012.2|45020.5|45000.5|5
1727247990000|2024-09-25 07:06:30|44932.9|44912.9|44927.8|44907.8|44936.2|44916.2|44927.8|44907.8|12
1727248000000|2024-09-25 07:06:40|44924.5|44904.5|44930.4|44910.4|44930.4|44910.4|44922.9|44902.9|36
1727244840000|2024-09-25 06:14:00|45028.8|45008.8|45030.5|45010.5|45033|45013|45028.8|45008.8|0
1727248010000|2024-09-25 07:06:50|44932.9|44912.9|44937.9|44917.9|44937.9|44917.9|44930.4|44910.4|3
1727244850000|2024-09-25 06:14:10|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45023|45003|6
1727248020000|2024-09-25 07:07:00|44935.4|44915.4|44957.9|44937.9|44957.9|44937.9|44931.2|44911.2|17
1727248030000|2024-09-25 07:07:10|44959.6|44939.6|44957.9|44937.9|44960.4|44940.4|44956.2|44936.2|11
1727244860000|2024-09-25 06:14:20|45025.5|45005.5|45026.4|45006.4|45028.9|45008.9|45025.5|45005.5|4
1727248040000|2024-09-25 07:07:20|44953.7|44933.7|44950.4|44930.4|44953.7|44933.7|44948.7|44928.7|8
1727248050000|2024-09-25 07:07:30|44948.7|44928.7|44954.5|44934.5|44954.5|44934.5|44948.7|44928.7|7
1727244870000|2024-09-25 06:14:30|45024.7|45004.7|45019.7|44999.7|45024.7|45004.7|45015.5|44995.5|9
1727248060000|2024-09-25 07:07:40|44957.9|44937.9|44958.7|44938.7|44962.9|44942.9|44956.2|44936.2|9
1727244880000|2024-09-25 06:14:40|45018|44998|45023.9|45003.9|45023.9|45003.9|45017.2|44997.2|5
1727248070000|2024-09-25 07:07:50|44962.1|44942.1|44962.9|44942.9|44963.7|44943.7|44960.4|44940.4|2
1727248080000|2024-09-25 07:08:00|44961.2|44941.2|44967.9|44947.9|44967.9|44947.9|44955.4|44935.4|7
1727244890000|2024-09-25 06:14:50|45022.2|45002.2|45023.8|45003.8|45027.2|45007.2|45022.2|45002.2|2
1727248090000|2024-09-25 07:08:10|44970.4|44950.4|44973.7|44953.7|44984.6|44964.6|44970.4|44950.4|6
1727248100000|2024-09-25 07:08:20|44977.9|44957.9|44966.2|44946.2|44977.9|44957.9|44966.2|44946.2|4
1727244900000|2024-09-25 06:15:00|45023|45003|45032.2|45012.2|45032.2|45012.2|45023|45003|1
1727248110000|2024-09-25 07:08:30|44965.4|44945.4|44975.4|44955.4|44977.1|44957.1|44965.4|44945.4|9
1727248120000|2024-09-25 07:08:40|44977.1|44957.1|44982.9|44962.9|44982.9|44962.9|44977.1|44957.1|5
1727244910000|2024-09-25 06:15:10|45035.5|45015.5|45033|45013|45039.7|45019.7|45033|45013|4
1727248130000|2024-09-25 07:08:50|44985.4|44965.4|44990.4|44970.4|44990.4|44970.4|44984.7|44964.7|17
1727244920000|2024-09-25 06:15:20|45031.3|45011.3|45023|45003|45031.3|45011.3|45023|45003|7
1727248140000|2024-09-25 07:09:00|44992.2|44972.2|44994.5|44974.5|45002.9|44982.9|44992.2|44972.2|5
1727248150000|2024-09-25 07:09:10|44993.7|44973.7|44992.2|44972.2|44993.7|44973.7|44988.7|44968.7|2
1727244930000|2024-09-25 06:15:30|45022.2|45002.2|45018|44998|45022.2|45002.2|45018|44998|2
1727248160000|2024-09-25 07:09:20|44992.9|44972.9|44997.9|44977.9|44997.9|44977.9|44992.9|44972.9|1
1727248170000|2024-09-25 07:09:30|44994.5|44974.5|44998.7|44978.7|44998.7|44978.7|44994.5|44974.5|3
1727244940000|2024-09-25 06:15:40|45020.5|45000.5|45018|44998|45020.5|45000.5|45018|44998|1
1727248180000|2024-09-25 07:09:40|44993.7|44973.7|44987.2|44967.2|44993.7|44973.7|44983.7|44963.7|6
1727244950000|2024-09-25 06:15:50|45014.6|44994.6|44996.3|44976.3|45014.6|44994.6|44993.8|44973.8|17
1727248190000|2024-09-25 07:09:50|44988|44968|44988.7|44968.7|44993|44973|44988|44968|9
1727248200000|2024-09-25 07:10:00|44988|44968|44985.5|44965.5|44988.7|44968.7|44984.7|44964.7|4
1727244960000|2024-09-25 06:16:00|44997.2|44977.2|44996.3|44976.3|44999.7|44979.7|44988|44968|14
1727248210000|2024-09-25 07:10:10|44988|44968|44998|44978|44998|44978|44988|44968|7
1727244970000|2024-09-25 06:16:10|44993|44973|44994.7|44974.7|44995.5|44975.5|44993|44973|15
1727248220000|2024-09-25 07:10:20|44999.7|44979.7|45003|44983|45004.7|44984.7|44999.7|44979.7|5
1727248230000|2024-09-25 07:10:30|44999.5|44979.5|44998|44978|44999.5|44979.5|44998|44978|4
1727244980000|2024-09-25 06:16:20|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|0
1727248240000|2024-09-25 07:10:40|44994.5|44974.5|45002.2|44982.2|45002.2|44982.2|44994.5|44974.5|5
1727244990000|2024-09-25 06:16:30|44994.7|44974.7|44994.7|44974.7|44996.4|44976.4|44991.3|44971.3|12
1727248250000|2024-09-25 07:10:50|45005.5|44985.5|45008.8|44988.8|45012|44992|45003.7|44983.7|13
1727248260000|2024-09-25 07:11:00|45008|44988|44985.5|44965.5|45008|44988|44985.5|44965.5|11
1727245000000|2024-09-25 06:16:40|44997.2|44977.2|44989.6|44969.6|44997.2|44977.2|44989.6|44969.6|4
1727248270000|2024-09-25 07:11:10|44983.8|44963.8|44975.5|44955.5|44984.5|44964.5|44975.5|44955.5|19
1727245010000|2024-09-25 06:16:50|44987.9|44967.9|44991.3|44971.3|44991.3|44971.3|44987.1|44967.1|1
1727248280000|2024-09-25 07:11:20|44976.3|44956.3|44982.2|44962.2|44983.8|44963.8|44976.3|44956.3|18
1727248290000|2024-09-25 07:11:30|44983|44963|44988|44968|44988|44968|44983|44963|4
1727245020000|2024-09-25 06:17:00|44995.5|44975.5|44998.8|44978.8|45001.3|44981.3|44995.5|44975.5|13
1727248300000|2024-09-25 07:11:40|44990.5|44970.5|44983.8|44963.8|44990.5|44970.5|44983.8|44963.8|12
1727245030000|2024-09-25 06:17:10|45002.2|44982.2|45010.5|44990.5|45010.5|44990.5|45002.2|44982.2|9
1727248310000|2024-09-25 07:11:50|44982|44962|44966.3|44946.3|44982|44962|44966.3|44946.3|6
1727248320000|2024-09-25 07:12:00|44968.8|44948.8|44958.8|44938.8|44968.8|44948.8|44958.8|44938.8|3
1727245040000|2024-09-25 06:17:20|45009.7|44989.7|45012.2|44992.2|45017.2|44997.2|45009.7|44989.7|5
1727248330000|2024-09-25 07:12:10|44957.1|44937.1|44953.8|44933.8|44958.8|44938.8|44950.3|44930.3|9
1727248340000|2024-09-25 07:12:20|44953|44933|44957.2|44937.2|44957.2|44937.2|44953|44933|1
1727245050000|2024-09-25 06:17:30|45010.5|44990.5|45008|44988|45012.2|44992.2|45008|44988|2
1727248350000|2024-09-25 07:12:30|44953.8|44933.8|44950.5|44930.5|44955.5|44935.5|44948.8|44928.8|7
1727245060000|2024-09-25 06:17:40|45008.8|44988.8|45010.5|44990.5|45013|44993|45008.8|44988.8|3
1727248360000|2024-09-25 07:12:40|44947.1|44927.1|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|8
1727248370000|2024-09-25 07:12:50|44948.8|44928.8|44953.8|44933.8|44956.3|44936.3|44948.8|44928.8|1
1727245070000|2024-09-25 06:17:50|45008.8|44988.8|45008|44988|45010.5|44990.5|45007.2|44987.2|2
1727248380000|2024-09-25 07:13:00|44955.5|44935.5|44963|44943|44963|44943|44955.5|44935.5|0
1727245080000|2024-09-25 06:18:00|45007.2|44987.2|45017.1|44997.1|45023.8|45003.8|45007.2|44987.2|6
1727248390000|2024-09-25 07:13:10|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|2
1727248400000|2024-09-25 07:13:20|44961.3|44941.3|44955.5|44935.5|44961.3|44941.3|44955.5|44935.5|1
1727245090000|2024-09-25 06:18:10|45014.6|44994.6|45005.5|44985.5|45014.6|44994.6|45003.8|44983.8|1
1727248410000|2024-09-25 07:13:30|44957.2|44937.2|44958.8|44938.8|44958.8|44938.8|44957.2|44937.2|0
1727248420000|2024-09-25 07:13:40|44950.5|44930.5|44938.8|44918.8|44950.5|44930.5|44938.8|44918.8|10
1727245100000|2024-09-25 06:18:20|45003.8|44983.8|45002.2|44982.2|45005.5|44985.5|45000.5|44980.5|0
1727248430000|2024-09-25 07:13:50|44937.2|44917.2|44933|44913|44938|44918|44933|44913|10
1727245110000|2024-09-25 06:18:30|45000.5|44980.5|45003|44983|45003|44983|45000.5|44980.5|3
1727248440000|2024-09-25 07:14:00|44930.5|44910.5|44926.3|44906.3|44930.5|44910.5|44919.6|44899.6|5
1727248450000|2024-09-25 07:14:10|44928|44908|44923.8|44903.8|44933|44913|44923.8|44903.8|2
1727245120000|2024-09-25 06:18:40|45006.4|44986.4|45003|44983|45007.2|44987.2|45003|44983|2
1727248460000|2024-09-25 07:14:20|44923|44903|44923|44903|44924.7|44904.7|44922.2|44902.2|4
1727248470000|2024-09-25 07:14:30|44921.3|44901.3|44920.5|44900.5|44922.2|44902.2|44917.2|44897.2|3
1727245130000|2024-09-25 06:18:50|45002.2|44982.2|45014.7|44994.7|45014.7|44994.7|45002.2|44982.2|4
1727248480000|2024-09-25 07:14:40|44922.2|44902.2|44926.3|44906.3|44926.3|44906.3|44922.2|44902.2|3
1727245140000|2024-09-25 06:19:00|45015.5|44995.5|45029.7|45009.7|45029.7|45009.7|45015.5|44995.5|2
1727248490000|2024-09-25 07:14:50|44924.6|44904.6|44918|44898|44924.6|44904.6|44918|44898|7
1727248500000|2024-09-25 07:15:00|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|7
1727245150000|2024-09-25 06:19:10|45033|45013|45041.4|45021.4|45041.4|45021.4|45033|45013|2
1727248510000|2024-09-25 07:15:10|44917.2|44897.2|44924.6|44904.6|44924.6|44904.6|44917.2|44897.2|2
1727245160000|2024-09-25 06:19:20|45043.9|45023.9|45041.3|45021.3|45050.5|45030.5|45041.3|45021.3|2
1727248520000|2024-09-25 07:15:20|44926.2|44906.2|44928|44908|44933|44913|44926.2|44906.2|4
1727248530000|2024-09-25 07:15:30|44923|44903|44903|44883|44923|44903|44903|44883|10
1727245170000|2024-09-25 06:19:30|45043|45023|45040.5|45020.5|45045.5|45025.5|45040.5|45020.5|1
1727248540000|2024-09-25 07:15:40|44901.3|44881.3|44907.2|44887.2|44907.2|44887.2|44901.3|44881.3|2
1727248550000|2024-09-25 07:15:50|44903|44883|44893.8|44873.8|44907.2|44887.2|44893.8|44873.8|7
1727245180000|2024-09-25 06:19:40|45042.2|45022.2|45047.2|45027.2|45047.2|45027.2|45038|45018|2
1727248560000|2024-09-25 07:16:00|44893|44873|44887.2|44867.2|44895.5|44875.5|44883|44863|11
1727245190000|2024-09-25 06:19:50|45048.9|45028.9|45048.8|45028.8|45054.7|45034.7|45048.8|45028.8|4
1727248570000|2024-09-25 07:16:10|44888.9|44868.9|44893|44873|44893|44873|44888.9|44868.9|8
1727248580000|2024-09-25 07:16:20|44891.3|44871.3|44883|44863|44893|44873|44883|44863|3
1727245200000|2024-09-25 06:20:00|45050.5|45030.5|45033|45013|45050.5|45030.5|45033|45013|3
1727248590000|2024-09-25 07:16:30|44880.5|44860.5|44875.5|44855.5|44880.5|44860.5|44875.5|44855.5|10
1727248600000|2024-09-25 07:16:40|44878|44858|44882.2|44862.2|44883.9|44863.9|44878|44858|5
1727245210000|2024-09-25 06:20:10|45031.3|45011.3|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|3
1727248610000|2024-09-25 07:16:50|44883.9|44863.9|44897.2|44877.2|44897.2|44877.2|44883.9|44863.9|2
1727248620000|2024-09-25 07:17:00|44902.2|44882.2|44875.5|44855.5|44902.2|44882.2|44875.5|44855.5|12
1727245220000|2024-09-25 06:20:20|45028|45008|45021.3|45001.3|45028.8|45008.8|45021.3|45001.3|4
1727248630000|2024-09-25 07:17:10|44873.8|44853.8|44863|44843|44873.8|44853.8|44863|44843|2
1727245230000|2024-09-25 06:20:30|45023|45003|45027.2|45007.2|45027.2|45007.2|45021.3|45001.3|5
1727248640000|2024-09-25 07:17:20|44863.8|44843.8|44873|44853|44873|44853|44862.1|44842.1|10
1727248650000|2024-09-25 07:17:30|44874.7|44854.7|44875.5|44855.5|44877.2|44857.2|44874.7|44854.7|2
1727245240000|2024-09-25 06:20:40|45025.5|45005.5|45022.2|45002.2|45025.5|45005.5|45022.2|45002.2|3
1727248660000|2024-09-25 07:17:40|44873.8|44853.8|44875.5|44855.5|44878|44858|44873.8|44853.8|3
1727248670000|2024-09-25 07:17:50|44878|44858|44878|44858|44878.8|44858.8|44875.5|44855.5|5
1727245250000|2024-09-25 06:20:50|45023|45003|45022.2|45002.2|45025.5|45005.5|45020.5|45000.5|5
1727248680000|2024-09-25 07:18:00|44875.5|44855.5|44863|44843|44875.5|44855.5|44863|44843|9
1727245260000|2024-09-25 06:21:00|45024.7|45004.7|45035.5|45015.5|45035.5|45015.5|45024.7|45004.7|1
1727248690000|2024-09-25 07:18:10|44866.3|44846.3|44858.8|44838.8|44868|44848|44858.8|44838.8|6
1727248700000|2024-09-25 07:18:20|44862.2|44842.2|44855.5|44835.5|44863|44843|44855.5|44835.5|5
1727245270000|2024-09-25 06:21:10|45033.8|45013.8|45027.2|45007.2|45035.5|45015.5|45027.2|45007.2|1
1727248710000|2024-09-25 07:18:30|44857.2|44837.2|44867.2|44847.2|44867.2|44847.2|44857.2|44837.2|3
1727245280000|2024-09-25 06:21:20|45025.5|45005.5|45022.2|45002.2|45025.5|45005.5|45020.5|45000.5|2
1727248720000|2024-09-25 07:18:40|44870.5|44850.5|44867.2|44847.2|44870.5|44850.5|44865.5|44845.5|4
1727248730000|2024-09-25 07:18:50|44868|44848|44854.7|44834.7|44868|44848|44848|44828|7
1727245290000|2024-09-25 06:21:30|45025.5|45005.5|45023.9|45003.9|45027.2|45007.2|45022.2|45002.2|1
1727248740000|2024-09-25 07:19:00|44857.2|44837.2|44863|44843|44863|44843|44857.2|44837.2|4
1727248750000|2024-09-25 07:19:10|44864.7|44844.7|44863|44843|44865.5|44845.5|44862.2|44842.2|1
1727245300000|2024-09-25 06:21:40|45022.2|45002.2|45022.2|45002.2|45027.2|45007.2|45021.4|45001.4|3
1727248760000|2024-09-25 07:19:20|44864.7|44844.7|44853|44833|44868|44848|44853|44833|7
1727248770000|2024-09-25 07:19:30|44855.5|44835.5|44859.7|44839.7|44859.7|44839.7|44855.5|44835.5|8
1727245310000|2024-09-25 06:21:50|45020.5|45000.5|45022.2|45002.2|45022.2|45002.2|45020.5|45000.5|4
1727248780000|2024-09-25 07:19:40|44860.5|44840.5|44863|44843|44863.9|44843.9|44860.5|44840.5|2
1727245320000|2024-09-25 06:22:00|45024.7|45004.7|45027.2|45007.2|45028|45008|45023|45003|1
1727248790000|2024-09-25 07:19:50|44862.2|44842.2|44850.4|44830.4|44862.2|44842.2|44850.4|44830.4|4
1727248800000|2024-09-25 07:20:00|44849.6|44829.6|44838|44818|44853|44833|44838|44818|18
1727245340000|2024-09-25 06:22:20|45028.8|45008.8|45033|45013|45033|45013|45028.8|45008.8|1
1727248810000|2024-09-25 07:20:10|44838.8|44818.8|44843|44823|44848.8|44828.8|44838.8|44818.8|13
1727245350000|2024-09-25 06:22:30|45034.7|45014.7|45037.2|45017.2|45037.2|45017.2|45032.2|45012.2|3
1727248820000|2024-09-25 07:20:20|44842.2|44822.2|44857.2|44837.2|44857.2|44837.2|44840.5|44820.5|4
1727248830000|2024-09-25 07:20:30|44858|44838|44848|44828|44858|44838|44843.8|44823.8|6
1727245360000|2024-09-25 06:22:40|45031.3|45011.3|45029|45009|45031.3|45011.3|45029|45009|54
1727248840000|2024-09-25 07:20:40|44848.8|44828.8|44845.5|44825.5|44850.5|44830.5|44845.5|44825.5|12
1727248850000|2024-09-25 07:20:50|44843|44823|44838|44818|44845.5|44825.5|44838|44818|11
1727245370000|2024-09-25 06:22:50|45022.2|45002.2|45022.2|45002.2|45023|45003|45022.2|45002.2|5
1727248860000|2024-09-25 07:21:00|44836.3|44816.3|44852.2|44832.2|44852.2|44832.2|44836.3|44816.3|5
1727245380000|2024-09-25 06:23:00|45024.7|45004.7|45038|45018|45038|45018|45024.7|45004.7|7
1727248870000|2024-09-25 07:21:10|44855.6|44835.6|44853|44833|44855.6|44835.6|44852.2|44832.2|6
1727245390000|2024-09-25 06:23:10|45038.8|45018.8|45039.7|45019.7|45041.3|45021.3|45038.8|45018.8|2
1727248880000|2024-09-25 07:21:20|44856.4|44836.4|44867.2|44847.2|44867.2|44847.2|44856.4|44836.4|11
1727245400000|2024-09-25 06:23:20|45041.5|45021.5|45047.2|45027.2|45052.2|45032.2|45039.7|45019.7|17
1727248890000|2024-09-25 07:21:30|44868|44848|44875.5|44855.5|44875.5|44855.5|44868|44848|4
1727245410000|2024-09-25 06:23:30|45045.5|45025.5|45044.7|45024.7|45045.5|45025.5|45043|45023|3
1727248900000|2024-09-25 07:21:40|44873.8|44853.8|44868.8|44848.8|44873.8|44853.8|44868.8|44848.8|4
1727245420000|2024-09-25 06:23:40|45044|45024|45037.2|45017.2|45044|45024|45037.2|45017.2|3
1727248910000|2024-09-25 07:21:50|44870.5|44850.5|44858.8|44838.8|44870.5|44850.5|44858.8|44838.8|10
1727245430000|2024-09-25 06:23:50|45039.7|45019.7|45034.7|45014.7|45039.7|45019.7|45034.7|45014.7|4
1727248920000|2024-09-25 07:22:00|44860.5|44840.5|44858.8|44838.8|44860.5|44840.5|44858|44838|3
1727245440000|2024-09-25 06:24:00|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|3
1727248930000|2024-09-25 07:22:10|44857.1|44837.1|44848.8|44828.8|44857.1|44837.1|44848.8|44828.8|3
1727245450000|2024-09-25 06:24:10|45034.8|45014.8|45027.3|45007.3|45034.8|45014.8|45023|45003|9
1727248940000|2024-09-25 07:22:20|44851.3|44831.3|44853|44833|44853|44833|44848|44828|6
1727245460000|2024-09-25 06:24:20|45025.5|45005.5|45013|44993|45025.5|45005.5|45013|44993|0
1727248950000|2024-09-25 07:22:30|44848|44828|44853.8|44833.8|44853.8|44833.8|44848|44828|3
1727245470000|2024-09-25 06:24:30|45014.8|44994.8|45009.8|44989.8|45014.8|44994.8|45008|44988|6
1727248960000|2024-09-25 07:22:40|44853|44833|44858|44838|44858|44838|44853|44833|5
1727245480000|2024-09-25 06:24:40|45011.5|44991.5|45007.3|44987.3|45011.5|44991.5|45007.3|44987.3|2
1727248970000|2024-09-25 07:22:50|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|0
1727245490000|2024-09-25 06:24:50|45005.5|44985.5|44996.5|44976.5|45005.5|44985.5|44996.5|44976.5|4
1727248980000|2024-09-25 07:23:00|44858|44838|44858|44838|44859.7|44839.7|44853.8|44833.8|4
1727248990000|2024-09-25 07:23:10|44862.2|44842.2|44863|44843|44863|44843|44858|44838|3
1727245500000|2024-09-25 06:25:00|45001.5|44981.5|45011.5|44991.5|45011.5|44991.5|45001.5|44981.5|4
1727249000000|2024-09-25 07:23:20|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|2
1727245510000|2024-09-25 06:25:10|45012.3|44992.3|45016.5|44996.5|45019|44999|45009.8|44989.8|3
1727249010000|2024-09-25 07:23:30|44863|44843|44848.8|44828.8|44863|44843|44848.8|44828.8|5
1727245520000|2024-09-25 06:25:20|45012.3|44992.3|44997.3|44977.3|45012.3|44992.3|44997.3|44977.3|4
1727249020000|2024-09-25 07:23:40|44844.6|44824.6|44843.8|44823.8|44845.5|44825.5|44842.1|44822.1|2
1727245530000|2024-09-25 06:25:30|44995.5|44975.5|44988.1|44968.1|44995.5|44975.5|44986.3|44966.3|21
1727249030000|2024-09-25 07:23:50|44845.5|44825.5|44849.7|44829.7|44849.7|44829.7|44845.5|44825.5|1
1727245540000|2024-09-25 06:25:40|44987.3|44967.3|44979.8|44959.8|44987.3|44967.3|44979.8|44959.8|10
1727249040000|2024-09-25 07:24:00|44850.5|44830.5|44855.5|44835.5|44855.5|44835.5|44850.5|44830.5|3
1727245550000|2024-09-25 06:25:50|44977.3|44957.3|44963.1|44943.1|44977.3|44957.3|44958.1|44938.1|123
1727249050000|2024-09-25 07:24:10|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|0
1727245560000|2024-09-25 06:26:00|44963.8|44943.8|44981.3|44961.3|44983.1|44963.1|44963.8|44943.8|28
1727249060000|2024-09-25 07:24:20|44857.2|44837.2|44867.2|44847.2|44867.2|44847.2|44857.2|44837.2|6
1727249070000|2024-09-25 07:24:30|44868.9|44848.9|44873|44853|44873.8|44853.8|44868.9|44848.9|1
1727245570000|2024-09-25 06:26:10|44983.1|44963.1|44975.6|44955.6|44983.8|44963.8|44975.6|44955.6|8
1727249080000|2024-09-25 07:24:40|||||||||1
1727245580000|2024-09-25 06:26:20|44978.1|44958.1|44973.8|44953.8|44978.1|44958.1|44969.6|44949.6|12
1727249090000|2024-09-25 07:24:50|44870.5|44850.5|44865.5|44845.5|44870.5|44850.5|44863|44843|3
1727245590000|2024-09-25 06:26:30|44970.6|44950.6|44966.3|44946.3|44970.6|44950.6|44965.6|44945.6|13
1727249100000|2024-09-25 07:25:00|44866.3|44846.3|44885.5|44865.5|44885.5|44865.5|44866.3|44846.3|6
1727249110000|2024-09-25 07:25:10|44890.5|44870.5|44896.3|44876.3|44896.3|44876.3|44890.5|44870.5|6
1727245600000|2024-09-25 06:26:40|44963.8|44943.8|44966.3|44946.3|44968.8|44948.8|44963.8|44943.8|8
1727249120000|2024-09-25 07:25:20|44895.5|44875.5|44893|44873|44898|44878|44893|44873|1
1727245610000|2024-09-25 06:26:50|44964.6|44944.6|44953.8|44933.8|44966.3|44946.3|44953.8|44933.8|2
1727249130000|2024-09-25 07:25:30|44890.5|44870.5|44885.5|44865.5|44890.5|44870.5|44885.5|44865.5|5
1727249140000|2024-09-25 07:25:40|44884.7|44864.7|44873.8|44853.8|44885.5|44865.5|44873.8|44853.8|4
1727245620000|2024-09-25 06:27:00|44955.6|44935.6|44954.6|44934.6|44958.9|44938.9|44953.8|44933.8|14
1727249150000|2024-09-25 07:25:50|44871.3|44851.3|44869.6|44849.6|44871.3|44851.3|44869.6|44849.6|0
1727249160000|2024-09-25 07:26:00|44871.3|44851.3|44870.5|44850.5|44873|44853|44868.8|44848.8|1
1727245630000|2024-09-25 06:27:10|44958.1|44938.1|44953.1|44933.1|44958.9|44938.9|44952.1|44932.1|4
1727249170000|2024-09-25 07:26:10|44871.3|44851.3|44875.5|44855.5|44875.5|44855.5|44871.3|44851.3|3
1727245640000|2024-09-25 06:27:20|44949.6|44929.6|44951.4|44931.4|44951.4|44931.4|44946.4|44926.4|12
1727249180000|2024-09-25 07:26:20|44878.9|44858.9|44894.7|44874.7|44894.7|44874.7|44878.9|44858.9|8
1727249190000|2024-09-25 07:26:30|44899.7|44879.7|44899.7|44879.7|44899.7|44879.7|44899.7|44879.7|3
1727245650000|2024-09-25 06:27:30|44952.1|44932.1|44956.4|44936.4|44958.9|44938.9|44951.4|44931.4|3
1727249200000|2024-09-25 07:26:40|44898|44878|44903|44883|44903|44883|44898|44878|3
1727245660000|2024-09-25 06:27:40|44954.6|44934.6|44958.1|44938.1|44958.1|44938.1|44953.9|44933.9|3
1727249210000|2024-09-25 07:26:50|44905.5|44885.5|44912.1|44892.1|44912.1|44892.1|44905.5|44885.5|1
1727249220000|2024-09-25 07:27:00|44914.6|44894.6|44913.8|44893.8|44914.6|44894.6|44913.8|44893.8|4
1727245670000|2024-09-25 06:27:50|44958.9|44938.9|44954.6|44934.6|44958.9|44938.9|44953.9|44933.9|7
1727249230000|2024-09-25 07:27:10|44911.3|44891.3|44919.7|44899.7|44919.7|44899.7|44911.3|44891.3|11
1727245680000|2024-09-25 06:28:00|44953.9|44933.9|44967.3|44947.3|44967.3|44947.3|44953.9|44933.9|6
1727249240000|2024-09-25 07:27:20|44921.4|44901.4|44918|44898|44924.7|44904.7|44918|44898|1
1727245690000|2024-09-25 06:28:10|44965.6|44945.6|44977.3|44957.3|44977.3|44957.3|44965.6|44945.6|2
1727249250000|2024-09-25 07:27:30|44915.5|44895.5|44903|44883|44915.5|44895.5|44903|44883|7
1727249260000|2024-09-25 07:27:40|44900.5|44880.5|44895.5|44875.5|44900.5|44880.5|44893|44873|3
1727245700000|2024-09-25 06:28:20|44978.1|44958.1|44978.9|44958.9|44983.9|44963.9|44978.1|44958.1|10
1727249270000|2024-09-25 07:27:50|44893.8|44873.8|44893|44873|44898|44878|44893|44873|5
1727245710000|2024-09-25 06:28:30|44976.4|44956.4|44983.9|44963.9|44988.1|44968.1|44973.9|44953.9|8
1727249280000|2024-09-25 07:28:00|44890.5|44870.5|44890.5|44870.5|44893.8|44873.8|44888.8|44868.8|7
1727249290000|2024-09-25 07:28:10|44893|44873|44893|44873|44893|44873|44888|44868|1
1727245720000|2024-09-25 06:28:40|44985.6|44965.6|44981.4|44961.4|44987.3|44967.3|44981.4|44961.4|1
1727249300000|2024-09-25 07:28:20|44891.4|44871.4|44888.8|44868.8|44895.5|44875.5|44888|44868|10
1727245730000|2024-09-25 06:28:50|44983.1|44963.1|44983.9|44963.9|44983.9|44963.9|44981.4|44961.4|1
1727249310000|2024-09-25 07:28:30|44887.1|44867.1|44887.9|44867.9|44888.8|44868.8|44885.4|44865.4|2
1727249320000|2024-09-25 07:28:40|44885.4|44865.4|44887.9|44867.9|44887.9|44867.9|44885.4|44865.4|2
1727245740000|2024-09-25 06:29:00|44983.1|44963.1|44983.9|44963.9|44986.4|44966.4|44983.1|44963.1|2
1727249330000|2024-09-25 07:28:50|44885.4|44865.4|44884.5|44864.5|44887.9|44867.9|44882.8|44862.8|29
1727245750000|2024-09-25 06:29:10|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|0
1727249340000|2024-09-25 07:29:00|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|44878.7|44858.7|11
1727245760000|2024-09-25 06:29:20|44979.7|44959.7|44983.9|44963.9|44983.9|44963.9|44979.7|44959.7|7
1727249350000|2024-09-25 07:29:10|44882.8|44862.8|44891.2|44871.2|44892|44872|44882|44862|10
1727245770000|2024-09-25 06:29:30|44979.7|44959.7|44981.4|44961.4|44983.9|44963.9|44978.9|44958.9|1
1727249360000|2024-09-25 07:29:20|44892|44872|44892|44872|44892|44872|44888.7|44868.7|3
1727245780000|2024-09-25 06:29:40|44983.9|44963.9|44981.4|44961.4|44983.9|44963.9|44981.4|44961.4|6
1727249370000|2024-09-25 07:29:30|44887|44867|44882|44862|44887|44867|44882|44862|3
1727245790000|2024-09-25 06:29:50|44979.7|44959.7|44989.7|44969.7|44989.7|44969.7|44979.7|44959.7|7
1727249380000|2024-09-25 07:29:40|44885.3|44865.3|44879.5|44859.5|44887|44867|44874.5|44854.5|21
1727249390000|2024-09-25 07:29:50|44874.5|44854.5|44874.5|44854.5|44877|44857|44874.5|44854.5|3
1727245800000|2024-09-25 06:30:00|44988.9|44968.9|44978.9|44958.9|44989.7|44969.7|44973.9|44953.9|7
1727245810000|2024-09-25 06:30:10|44981.4|44961.4|44984.7|44964.7|44984.7|44964.7|44977.2|44957.2|5
1727249400000|2024-09-25 07:30:00|44872.8|44852.8|44872.8|44852.8|44876.2|44856.2|44872|44852|8
1727245820000|2024-09-25 06:30:20|44986.4|44966.4|44984.7|44964.7|44987.3|44967.3|44982.2|44962.2|1
1727249410000|2024-09-25 07:30:10|44872|44852|44874.5|44854.5|44877|44857|44872|44852|1
1727245830000|2024-09-25 06:30:30|44983.9|44963.9|44982.2|44962.2|44983.9|44963.9|44982.2|44962.2|7
1727249420000|2024-09-25 07:30:20|44877|44857|44869.5|44849.5|44877|44857|44869.5|44849.5|1
1727245840000|2024-09-25 06:30:40|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44982.2|44962.2|3
1727249430000|2024-09-25 07:30:30|44872|44852|44862|44842|44872|44852|44860.3|44840.3|5
1727245850000|2024-09-25 06:30:50|44985.6|44965.6|45004.7|44984.7|45004.7|44984.7|44985.6|44965.6|10
1727249440000|2024-09-25 07:30:40|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|44855.3|44835.3|4
1727245860000|2024-09-25 06:31:00|45007.2|44987.2|45003.9|44983.9|45008.9|44988.9|45003.9|44983.9|0
1727249450000|2024-09-25 07:30:50|44856.1|44836.1|44852.8|44832.8|44857.8|44837.8|44852.8|44832.8|18
1727245870000|2024-09-25 06:31:10|45002.2|44982.2|44989.7|44969.7|45003.9|44983.9|44989.7|44969.7|4
1727249460000|2024-09-25 07:31:00|44849.5|44829.5|44849.5|44829.5|44852|44832|44849.5|44829.5|25
1727245880000|2024-09-25 06:31:20|44991.4|44971.4|44983.9|44963.9|44993.9|44973.9|44983.9|44963.9|5
1727249470000|2024-09-25 07:31:10|44851.2|44831.2|44849.5|44829.5|44851.2|44831.2|44849.5|44829.5|30
1727245890000|2024-09-25 06:31:30|44981.4|44961.4|44971.4|44951.4|44981.4|44961.4|44971.4|44951.4|8
1727249480000|2024-09-25 07:31:20|44852|44832|44862|44842|44862|44842|44852|44832|4
1727245900000|2024-09-25 06:31:40|44969.7|44949.7|44948.9|44928.9|44971.4|44951.4|44945.5|44925.5|7
1727249490000|2024-09-25 07:31:30|44864.5|44844.5|44869.5|44849.5|44869.5|44849.5|44864.5|44844.5|10
1727245910000|2024-09-25 06:31:50|44947.2|44927.2|44933.1|44913.1|44948.9|44928.9|44933.1|44913.1|7
1727249500000|2024-09-25 07:31:40|44867.8|44847.8|44862|44842|44867.8|44847.8|44862|44842|3
1727245920000|2024-09-25 06:32:00|44936.4|44916.4|44936.4|44916.4|44938.1|44918.1|44936.4|44916.4|29
1727249510000|2024-09-25 07:31:50|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|9
1727245930000|2024-09-25 06:32:10|44934.7|44914.7|44928.9|44908.9|44934.7|44914.7|44928|44908|5
1727249520000|2024-09-25 07:32:00|44861.2|44841.2|44857|44837|44861.2|44841.2|44857|44837|6
1727245940000|2024-09-25 06:32:20|44930.6|44910.6|44932.2|44912.2|44932.2|44912.2|44928.9|44908.9|31
1727249530000|2024-09-25 07:32:10|44854.5|44834.5|44857|44837|44857|44837|44854.5|44834.5|0
1727245950000|2024-09-25 06:32:30|||||||||40
1727249540000|2024-09-25 07:32:20|44859.5|44839.5|44872.8|44852.8|44872.8|44852.8|44859.5|44839.5|5
1727245960000|2024-09-25 06:32:40|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|4
1727249550000|2024-09-25 07:32:30|||||||||2
1727245970000|2024-09-25 06:32:50|44929.7|44909.7|44928.9|44908.9|44930.6|44910.6|44926.4|44906.4|13
1727249560000|2024-09-25 07:32:40|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44872.8|44852.8|0
1727245980000|2024-09-25 06:33:00|44930.6|44910.6|44948.1|44928.1|44948.1|44928.1|44930.6|44910.6|13
1727249570000|2024-09-25 07:32:50|44876.2|44856.2|44878.7|44858.7|44878.7|44858.7|44874.5|44854.5|6
1727249580000|2024-09-25 07:33:00|44880.4|44860.4|44878.7|44858.7|44882|44862|44877.8|44857.8|9
1727245990000|2024-09-25 06:33:10|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|11
1727249590000|2024-09-25 07:33:10|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|3
1727246000000|2024-09-25 06:33:20|44945.6|44925.6|44946.4|44926.4|44948.9|44928.9|44943.9|44923.9|3
1727249600000|2024-09-25 07:33:20|44882.9|44862.9|44887.9|44867.9|44887.9|44867.9|44882.9|44862.9|1
1727246010000|2024-09-25 06:33:30|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|1
1727249610000|2024-09-25 07:33:30|44886.2|44866.2|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|7
1727246020000|2024-09-25 06:33:40|44943.1|44923.1|44948.1|44928.1|44948.9|44928.9|44938.9|44918.9|13
1727249620000|2024-09-25 07:33:40|44887|44867|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|4
1727246030000|2024-09-25 06:33:50|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|4
1727249630000|2024-09-25 07:33:50|44887|44867|44888.7|44868.7|44888.7|44868.7|44887|44867|0
1727246040000|2024-09-25 06:34:00|44946.4|44926.4|44963.9|44943.9|44963.9|44943.9|44944.7|44924.7|3
1727249640000|2024-09-25 07:34:00|44887|44867|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1727246050000|2024-09-25 06:34:10|44966.4|44946.4|44958.9|44938.9|44968.1|44948.1|44958.9|44938.9|3
1727249650000|2024-09-25 07:34:10|44882|44862|44881.2|44861.2|44882|44862|44877|44857|6
1727246060000|2024-09-25 06:34:20|44953.9|44933.9|44943.9|44923.9|44953.9|44933.9|44943.9|44923.9|0
1727249660000|2024-09-25 07:34:20|44882|44862|44883.7|44863.7|44883.7|44863.7|44881.2|44861.2|0
1727246070000|2024-09-25 06:34:30|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|3
1727249670000|2024-09-25 07:34:30|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|1
1727246080000|2024-09-25 06:34:40|44942.3|44922.3|44928.1|44908.1|44943.9|44923.9|44924.7|44904.7|11
1727249680000|2024-09-25 07:34:40|44883.7|44863.7|44886.2|44866.2|44886.2|44866.2|44882|44862|2
1727246090000|2024-09-25 06:34:50|44923.9|44903.9|44918.9|44898.9|44926.4|44906.4|44915.6|44895.6|8
1727249690000|2024-09-25 07:34:50|44881.2|44861.2|44881.2|44861.2|44885.4|44865.4|44881.2|44861.2|5
1727246100000|2024-09-25 06:35:00|44920.6|44900.6|44922.2|44902.2|44928.1|44908.1|44920.6|44900.6|9
1727249700000|2024-09-25 07:35:00|44879.5|44859.5|44896.2|44876.2|44896.2|44876.2|44878.7|44858.7|4
1727246110000|2024-09-25 06:35:10|44921.4|44901.4|44913.9|44893.9|44921.4|44901.4|44911.4|44891.4|11
1727249710000|2024-09-25 07:35:10|44897|44877|44899.5|44879.5|44901.2|44881.2|44897|44877|0
1727246120000|2024-09-25 06:35:20|44915.6|44895.6|44923.9|44903.9|44925.6|44905.6|44915.6|44895.6|5
1727249720000|2024-09-25 07:35:20|44901.2|44881.2|44902|44882|44903.7|44883.7|44899.5|44879.5|4
1727246130000|2024-09-25 06:35:30|44925.6|44905.6|44926.4|44906.4|44926.4|44906.4|44923.1|44903.1|3
1727249730000|2024-09-25 07:35:30|44897.8|44877.8|44895.4|44875.4|44897.8|44877.8|44891.2|44871.2|7
1727246140000|2024-09-25 06:35:40|44928.1|44908.1|44945.6|44925.6|44945.6|44925.6|44928.1|44908.1|2
1727249740000|2024-09-25 07:35:40|44894.5|44874.5|44897.9|44877.9|44897.9|44877.9|44891.2|44871.2|4
1727246150000|2024-09-25 06:35:50|44943.1|44923.1|44943.1|44923.1|44948.1|44928.1|44941.4|44921.4|5
1727249750000|2024-09-25 07:35:50|44896.2|44876.2|44889.5|44869.5|44896.2|44876.2|44889.5|44869.5|0
1727246160000|2024-09-25 06:36:00|44943.9|44923.9|44953.1|44933.1|44953.1|44933.1|44943.9|44923.9|1
1727249760000|2024-09-25 07:36:00|44888.7|44868.7|44891.2|44871.2|44891.2|44871.2|44887|44867|3
1727246170000|2024-09-25 06:36:10|44953.9|44933.9|44953.9|44933.9|44955.6|44935.6|44953.1|44933.1|1
1727249770000|2024-09-25 07:36:10|44892.9|44872.9|44877|44857|44895.4|44875.4|44872|44852|12
1727246180000|2024-09-25 06:36:20|44953.1|44933.1|44936.4|44916.4|44956.4|44936.4|44936.4|44916.4|10
1727249780000|2024-09-25 07:36:20|44879.5|44859.5|44877|44857|44879.5|44859.5|44877|44857|0
1727246190000|2024-09-25 06:36:30|44934.7|44914.7|44928.9|44908.9|44934.7|44914.7|44927.2|44907.2|2
1727249790000|2024-09-25 07:36:30|44875.3|44855.3|44879.5|44859.5|44879.5|44859.5|44875.3|44855.3|4
1727246200000|2024-09-25 06:36:40|44929.7|44909.7|44923.9|44903.9|44931.4|44911.4|44923.9|44903.9|2
1727249800000|2024-09-25 07:36:40|44881.2|44861.2|44882|44862|44882|44862|44877.8|44857.8|2
1727246210000|2024-09-25 06:36:50|44922.2|44902.2|44928.9|44908.9|44928.9|44908.9|44922.2|44902.2|7
1727249810000|2024-09-25 07:36:50|44880.3|44860.3|44872.8|44852.8|44880.3|44860.3|44872.8|44852.8|4
1727246220000|2024-09-25 06:37:00|44930.6|44910.6|44943.9|44923.9|44943.9|44923.9|44930.6|44910.6|4
1727249820000|2024-09-25 07:37:00|44870.3|44850.3|44859.5|44839.5|44870.3|44850.3|44859.5|44839.5|6
1727246230000|2024-09-25 06:37:10|44943.1|44923.1|44949.7|44929.7|44949.7|44929.7|44943.1|44923.1|6
1727249830000|2024-09-25 07:37:10|44860.3|44840.3|44865.3|44845.3|44865.3|44845.3|44860.3|44840.3|9
1727246240000|2024-09-25 06:37:20|44948.9|44928.9|44951.4|44931.4|44953.1|44933.1|44948.9|44928.9|7
1727249840000|2024-09-25 07:37:20|44869.5|44849.5|44867|44847|44869.5|44849.5|44865.3|44845.3|2
1727249850000|2024-09-25 07:37:30|44865.3|44845.3|44865.4|44845.4|44866.2|44846.2|44862|44842|7
1727246250000|2024-09-25 06:37:30|44948.9|44928.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|5
1727249860000|2024-09-25 07:37:40|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|44859.5|44839.5|2
1727246260000|2024-09-25 06:37:40|44942.2|44922.2|44941.4|44921.4|44942.2|44922.2|44940.6|44920.6|0
1727249870000|2024-09-25 07:37:50|44857.8|44837.8|44858.7|44838.7|44861.2|44841.2|44857|44837|3
1727246270000|2024-09-25 06:37:50|44943.1|44923.1|44932.2|44912.2|44943.1|44923.1|44930.5|44910.5|10
1727249880000|2024-09-25 07:38:00|44857|44837|44842.8|44822.8|44857|44837|44842.8|44822.8|26
1727246280000|2024-09-25 06:38:00|44929.7|44909.7|44931.4|44911.4|44933.9|44913.9|44929.7|44909.7|5
1727249890000|2024-09-25 07:38:10|44841.1|44821.1|44836.1|44816.1|44841.1|44821.1|44836.1|44816.1|7
1727246290000|2024-09-25 06:38:10|44932.2|44912.2|44933.1|44913.1|44933.1|44913.1|44932.2|44912.2|10
1727249900000|2024-09-25 07:38:20|44837.8|44817.8|44839.5|44819.5|44839.5|44819.5|44837|44817|1
1727246300000|2024-09-25 06:38:20|44931.4|44911.4|44926.4|44906.4|44931.4|44911.4|44926.4|44906.4|5
1727249910000|2024-09-25 07:38:30|44841.2|44821.2|44842|44822|44842|44822|44839.5|44819.5|4
1727246310000|2024-09-25 06:38:30|44928.1|44908.1|44933.1|44913.1|44933.1|44913.1|44928.1|44908.1|2
1727249920000|2024-09-25 07:38:40|44837|44817|44837|44817|44839.5|44819.5|44837|44817|6
1727246320000|2024-09-25 06:38:40|44933.9|44913.9|44936.4|44916.4|44938.1|44918.1|44933.9|44913.9|1
1727249930000|2024-09-25 07:38:50|44839.5|44819.5|44837|44817|44842|44822|44834.5|44814.5|3
1727246330000|2024-09-25 06:38:50|44938.1|44918.1|44948.1|44928.1|44948.9|44928.9|44938.1|44918.1|4
1727249940000|2024-09-25 07:39:00|44838.7|44818.7|44842|44822|44842|44822|44837|44817|2
1727246340000|2024-09-25 06:39:00|44948.9|44928.9|44954.7|44934.7|44954.7|44934.7|44948.9|44928.9|8
1727249950000|2024-09-25 07:39:10|44838.7|44818.7|44839.5|44819.5|44841.2|44821.2|44837|44817|1
1727246350000|2024-09-25 06:39:10|44956.4|44936.4|44966.4|44946.4|44966.4|44946.4|44956.4|44936.4|4
1727249960000|2024-09-25 07:39:20|44837|44817|44775.4|44755.4|44842|44822|44773.7|44753.7|58
1727246360000|2024-09-25 06:39:20|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|2
1727249970000|2024-09-25 07:39:30|44777.1|44757.1|44773.7|44753.7|44789.6|44769.6|44767.8|44747.8|135
1727246370000|2024-09-25 06:39:30|44968.9|44948.9|44976.4|44956.4|44976.4|44956.4|44968.9|44948.9|9
1727249980000|2024-09-25 07:39:40|44777.9|44757.9|44785.4|44765.4|44785.4|44765.4|44777.1|44757.1|26
1727246380000|2024-09-25 06:39:40|44978.1|44958.1|44990.7|44970.7|44991.5|44971.5|44978.1|44958.1|6
1727249990000|2024-09-25 07:39:50|44783.7|44763.7|44795.4|44775.4|44795.4|44775.4|44783.7|44763.7|24
1727246390000|2024-09-25 06:39:50|44991.5|44971.5|44992.3|44972.3|44992.3|44972.3|44989|44969|4
1727250000000|2024-09-25 07:40:00|44797.1|44777.1|44795.4|44775.4|44802.9|44782.9|44795.4|44775.4|8
1727246400000|2024-09-25 06:40:00|44996.5|44976.5|44983.1|44963.1|44997.3|44977.3|44983.1|44963.1|11
1727250010000|2024-09-25 07:40:10|44798.7|44778.7|44795.4|44775.4|44800.4|44780.4|44795.4|44775.4|3
1727246410000|2024-09-25 06:40:10|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|5
1727250020000|2024-09-25 07:40:20|44792.9|44772.9|44792.1|44772.1|44795.4|44775.4|44792.1|44772.1|3
1727246420000|2024-09-25 06:40:20|44980.6|44960.6|44975.6|44955.6|44980.6|44960.6|44975.6|44955.6|2
1727250030000|2024-09-25 07:40:30|44793.7|44773.7|44791.2|44771.2|44793.7|44773.7|44790.4|44770.4|3
1727246430000|2024-09-25 06:40:30|44977.3|44957.3|44982.4|44962.4|44982.4|44962.4|44974.8|44954.8|4
1727250040000|2024-09-25 07:40:40|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|1
1727246440000|2024-09-25 06:40:40|44984.1|44964.1|44986.5|44966.5|44986.5|44966.5|44980.7|44960.7|2
1727250050000|2024-09-25 07:40:50|||||||||1
1727246450000|2024-09-25 06:40:50|44987.3|44967.3|44982.3|44962.3|44989.8|44969.8|44982.3|44962.3|3
1727250060000|2024-09-25 07:41:00|44787.9|44767.9|44804.6|44784.6|44804.6|44784.6|44787.9|44767.9|10
1727246460000|2024-09-25 06:41:00|44984.8|44964.8|44987.3|44967.3|44987.3|44967.3|44982.3|44962.3|2
1727250070000|2024-09-25 07:41:10|44802.9|44782.9|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|10
1727246470000|2024-09-25 06:41:10|44985.6|44965.6|44982.3|44962.3|44987.3|44967.3|44982.3|44962.3|3
1727250080000|2024-09-25 07:41:20|44809.6|44789.6|44805.4|44785.4|44809.6|44789.6|44800.4|44780.4|5
1727246480000|2024-09-25 06:41:20|44984.8|44964.8|44979.8|44959.8|44986.5|44966.5|44979.8|44959.8|0
1727250090000|2024-09-25 07:41:30|44807.9|44787.9|44802.9|44782.9|44809.6|44789.6|44802.9|44782.9|8
1727246490000|2024-09-25 06:41:30|44980.6|44960.6|44990.7|44970.7|44990.7|44970.7|44980.6|44960.6|0
1727250100000|2024-09-25 07:41:40|44796.2|44776.2|44792.9|44772.9|44796.2|44776.2|44792.9|44772.9|2
1727246500000|2024-09-25 06:41:40|44989|44969|44989.8|44969.8|44991.5|44971.5|44987.3|44967.3|2
1727250110000|2024-09-25 07:41:50|44791.2|44771.2|44790.4|44770.4|44794.6|44774.6|44790.4|44770.4|0
1727246510000|2024-09-25 06:41:50|44988.1|44968.1|44996.5|44976.5|44996.5|44976.5|44987.3|44967.3|0
1727250120000|2024-09-25 07:42:00|44789.6|44769.6|44798.7|44778.7|44798.7|44778.7|44789.6|44769.6|4
1727246520000|2024-09-25 06:42:00|44997.3|44977.3|45002.3|44982.3|45004.8|44984.8|44997.3|44977.3|2
1727250130000|2024-09-25 07:42:10|44800.4|44780.4|44802.9|44782.9|44803.7|44783.7|44800.4|44780.4|25
1727246530000|2024-09-25 06:42:10|45001.5|44981.5|44999|44979|45001.5|44981.5|44999|44979|0
1727250140000|2024-09-25 07:42:20|44801.2|44781.2|44807.9|44787.9|44807.9|44787.9|44800.4|44780.4|2
1727246540000|2024-09-25 06:42:20|44997.3|44977.3|44993.1|44973.1|44999.8|44979.8|44992.3|44972.3|4
1727250150000|2024-09-25 07:42:30|44810.4|44790.4|44806.2|44786.2|44815.4|44795.4|44806.2|44786.2|9
1727246550000|2024-09-25 06:42:30|44992.3|44972.3|44994|44974|44994|44974|44992.3|44972.3|3
1727250160000|2024-09-25 07:42:40|44802.9|44782.9|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|2
1727246560000|2024-09-25 06:42:40|44992.3|44972.3|44993.1|44973.1|44997.3|44977.3|44992.3|44972.3|1
1727250170000|2024-09-25 07:42:50|44801.2|44781.2|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|0
1727246570000|2024-09-25 06:42:50|44992.3|44972.3|44983.1|44963.1|44994|44974|44983.1|44963.1|12
1727250180000|2024-09-25 07:43:00|44798.7|44778.7|44801.2|44781.2|44801.2|44781.2|44797|44777|1
1727246580000|2024-09-25 06:43:00|44982.3|44962.3|44977.3|44957.3|44982.3|44962.3|44977.3|44957.3|4
1727250190000|2024-09-25 07:43:10|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.1|44787.1|12
1727246590000|2024-09-25 06:43:10|44980.6|44960.6|44982.3|44962.3|44982.3|44962.3|44978.1|44958.1|2
1727250200000|2024-09-25 07:43:20|44807.1|44787.1|44812.9|44792.9|44812.9|44792.9|44805.4|44785.4|1
1727246600000|2024-09-25 06:43:20|44980.6|44960.6|44975.6|44955.6|44982.3|44962.3|44975.6|44955.6|5
1727250210000|2024-09-25 07:43:30|44814.6|44794.6|44822.9|44802.9|44824.6|44804.6|44814.6|44794.6|10
1727246610000|2024-09-25 06:43:30|44974.8|44954.8|44963.1|44943.1|44974.8|44954.8|44963.1|44943.1|7
1727250220000|2024-09-25 07:43:40|44821.2|44801.2|44820.4|44800.4|44821.2|44801.2|44820.4|44800.4|5
1727246620000|2024-09-25 06:43:40|44961.4|44941.4|44958.1|44938.1|44961.4|44941.4|44958.1|44938.1|0
1727250230000|2024-09-25 07:43:50|44817.9|44797.9|44806.2|44786.2|44817.9|44797.9|44805.4|44785.4|11
1727246630000|2024-09-25 06:43:50|44955.6|44935.6|44957.3|44937.3|44957.3|44937.3|44953.9|44933.9|7
1727250240000|2024-09-25 07:44:00|44809.6|44789.6|44820.4|44800.4|44820.4|44800.4|44809.6|44789.6|22
1727246640000|2024-09-25 06:44:00|44955.6|44935.6|44949.8|44929.8|44955.6|44935.6|44945.6|44925.6|4
1727250250000|2024-09-25 07:44:10|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|1
1727246650000|2024-09-25 06:44:10|44949|44929|44954.8|44934.8|44954.8|44934.8|44947.3|44927.3|2
1727250260000|2024-09-25 07:44:20|44817.9|44797.9|44819.6|44799.6|44820.4|44800.4|44815.4|44795.4|4
1727246660000|2024-09-25 06:44:20|44954|44934|44950.6|44930.6|44954|44934|44947.3|44927.3|2
1727250270000|2024-09-25 07:44:30|44817.9|44797.9|44822.9|44802.9|44822.9|44802.9|44817.9|44797.9|1
1727246670000|2024-09-25 06:44:30|44952.3|44932.3|44952.3|44932.3|44952.3|44932.3|44947.3|44927.3|4
1727250280000|2024-09-25 07:44:40|44820.4|44800.4|44822.9|44802.9|44822.9|44802.9|44820.4|44800.4|7
1727246680000|2024-09-25 06:44:40|44954.8|44934.8|44957.3|44937.3|44961.5|44941.5|44954.8|44934.8|2
1727250290000|2024-09-25 07:44:50|44825.4|44805.4|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|5
1727246690000|2024-09-25 06:44:50|44959|44939|44979.8|44959.8|44982.3|44962.3|44957.3|44937.3|13
1727250300000|2024-09-25 07:45:00|44824.6|44804.6|44822.1|44802.1|44824.6|44804.6|44814.6|44794.6|3
1727246700000|2024-09-25 06:45:00|44980.7|44960.7|44985.6|44965.6|44986.5|44966.5|44980.6|44960.6|10
1727250310000|2024-09-25 07:45:10|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|1
1727246710000|2024-09-25 06:45:10|44984.8|44964.8|44996.5|44976.5|44996.5|44976.5|44983.1|44963.1|4
1727250320000|2024-09-25 07:45:20|44822.1|44802.1|44820.4|44800.4|44825.4|44805.4|44820.4|44800.4|8
1727246720000|2024-09-25 06:45:20|44993.1|44973.1|44993.1|44973.1|44997.3|44977.3|44992.3|44972.3|11
1727250330000|2024-09-25 07:45:30|44818.7|44798.7|44820.4|44800.4|44820.4|44800.4|44817.9|44797.9|7
1727246730000|2024-09-25 06:45:30|44994.8|44974.8|44994.8|44974.8|44997.3|44977.3|44992.3|44972.3|2
1727250340000|2024-09-25 07:45:40|44821.2|44801.2|44822.9|44802.9|44822.9|44802.9|44821.2|44801.2|1
1727246740000|2024-09-25 06:45:40|44999|44979|44998.1|44978.1|45007.3|44987.3|44998.1|44978.1|4
1727250350000|2024-09-25 07:45:50|44831.3|44811.3|44847.9|44827.9|44847.9|44827.9|44830.4|44810.4|25
1727246750000|2024-09-25 06:45:50|44997.3|44977.3|44998.1|44978.1|45000.6|44980.6|44995.6|44975.6|10
1727250360000|2024-09-25 07:46:00|44850.4|44830.4|44865.4|44845.4|44865.4|44845.4|44850.4|44830.4|13
1727246760000|2024-09-25 06:46:00|44996.4|44976.4|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|7
1727250370000|2024-09-25 07:46:10|44867.9|44847.9|44867.9|44847.9|44868.7|44848.7|44866.2|44846.2|4
1727250380000|2024-09-25 07:46:20|44866.2|44846.2|44863.7|44843.7|44867.9|44847.9|44863.7|44843.7|3
1727246770000|2024-09-25 06:46:10|44997.3|44977.3|44985.6|44965.6|44997.3|44977.3|44983.9|44963.9|10
1727250390000|2024-09-25 07:46:30|44865.4|44845.4|44870.4|44850.4|44870.4|44850.4|44862.9|44842.9|13
1727246780000|2024-09-25 06:46:20|44987.3|44967.3|44978.1|44958.1|44987.3|44967.3|44976.4|44956.4|3
1727250400000|2024-09-25 07:46:40|44866.2|44846.2|44860.4|44840.4|44866.2|44846.2|44857.9|44837.9|20
1727246790000|2024-09-25 06:46:30|44976.4|44956.4|44972.3|44952.3|44978.1|44958.1|44969.8|44949.8|13
1727250410000|2024-09-25 07:46:50|44857|44837|44856.2|44836.2|44857|44837|44850.4|44830.4|7
1727246800000|2024-09-25 06:46:40|44970.7|44950.7|44970.6|44950.6|44975.6|44955.6|44967.3|44947.3|28
1727250420000|2024-09-25 07:47:00|44855.4|44835.4|44847.9|44827.9|44860.4|44840.4|44847.9|44827.9|8
1727246810000|2024-09-25 06:46:50|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|2
1727250430000|2024-09-25 07:47:10|44850.4|44830.4|44847.1|44827.1|44851.2|44831.2|44847.1|44827.1|3
1727246820000|2024-09-25 06:47:00|44966.4|44946.4|44954.8|44934.8|44966.4|44946.4|44953.1|44933.1|18
1727250440000|2024-09-25 07:47:20|44847.9|44827.9|44845.4|44825.4|44847.9|44827.9|44842.9|44822.9|1
1727246830000|2024-09-25 06:47:10|44953.1|44933.1|44962.3|44942.3|44964|44944|44953.1|44933.1|4
1727250450000|2024-09-25 07:47:30|44844.7|44824.7|44834.5|44814.5|44844.7|44824.7|44834.5|44814.5|27
1727246840000|2024-09-25 06:47:20|44964.8|44944.8|44970.7|44950.7|44970.7|44950.7|44962.3|44942.3|4
1727250460000|2024-09-25 07:47:40|44836.2|44816.2|44832.9|44812.9|44836.2|44816.2|44831.2|44811.2|9
1727246850000|2024-09-25 06:47:30|44969|44949|44965.6|44945.6|44969|44949|44965.6|44945.6|0
1727250470000|2024-09-25 07:47:50|44834.7|44814.7|44837.2|44817.2|44837.2|44817.2|44832.9|44812.9|2
1727246860000|2024-09-25 06:47:40|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|44965.6|44945.6|7
1727250480000|2024-09-25 07:48:00|44837.9|44817.9|44832.9|44812.9|44837.9|44817.9|44832.9|44812.9|2
1727246870000|2024-09-25 06:47:50|44966.5|44946.5|44963.1|44943.1|44967.3|44947.3|44961.4|44941.4|6
1727250490000|2024-09-25 07:48:10|44831.2|44811.2|44825.5|44805.5|44831.2|44811.2|44825.5|44805.5|2
1727246880000|2024-09-25 06:48:00|44967.3|44947.3|44955.6|44935.6|44967.3|44947.3|44953.1|44933.1|9
1727250500000|2024-09-25 07:48:20|44821.2|44801.2|44817|44797|44825.5|44805.5|44817|44797|10
1727246890000|2024-09-25 06:48:10|44953.1|44933.1|44947.3|44927.3|44953.1|44933.1|44947.3|44927.3|6
1727250510000|2024-09-25 07:48:30|44816.2|44796.2|44808|44788|44816.2|44796.2|44808|44788|3
1727246900000|2024-09-25 06:48:20|44945.6|44925.6|44942.3|44922.3|44947.3|44927.3|44942.3|44922.3|7
1727250520000|2024-09-25 07:48:40|44808.7|44788.7|44805.5|44785.5|44808.7|44788.7|44802|44782|3
1727246910000|2024-09-25 06:48:30|44945.6|44925.6|44948.1|44928.1|44952.3|44932.3|44945.6|44925.6|13
1727250530000|2024-09-25 07:48:50|44806.2|44786.2|44808|44788|44808.7|44788.7|44803|44783|6
1727246920000|2024-09-25 06:48:40|44949.8|44929.8|44953.1|44933.1|44953.1|44933.1|44949.8|44929.8|6
1727250540000|2024-09-25 07:49:00|44810.5|44790.5|44809.5|44789.5|44815.5|44795.5|44809.5|44789.5|7
1727246930000|2024-09-25 06:48:50|44955.6|44935.6|44965.7|44945.7|44965.7|44945.7|44955.6|44935.6|11
1727250550000|2024-09-25 07:49:10|44807.8|44787.8|44808.8|44788.8|44808.8|44788.8|44807|44787|0
1727246940000|2024-09-25 06:49:00|44967.3|44947.3|44962.2|44942.2|44976.5|44956.5|44962.2|44942.2|14
1727250560000|2024-09-25 07:49:20|44810.5|44790.5|44808|44788|44810.5|44790.5|44808|44788|9
1727246950000|2024-09-25 06:49:10|44960.5|44940.5|44954.7|44934.7|44963.9|44943.9|44954.7|44934.7|13
1727250570000|2024-09-25 07:49:30|44806.3|44786.3|44810.5|44790.5|44810.5|44790.5|44805.5|44785.5|7
1727246960000|2024-09-25 06:49:20|44952.2|44932.2|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|6
1727250580000|2024-09-25 07:49:40|44811.3|44791.3|44809.7|44789.7|44812|44792|44808|44788|7
1727250590000|2024-09-25 07:49:50|44808|44788|44797.1|44777.1|44811.3|44791.3|44797.1|44777.1|14
1727246970000|2024-09-25 06:49:30|44948.8|44928.8|44950.5|44930.5|44953|44933|44948|44928|9
1727250600000|2024-09-25 07:50:00|44800.5|44780.5|44803|44783|44803|44783|44797.1|44777.1|5
1727246980000|2024-09-25 06:49:40|44954.7|44934.7|44953|44933|44954.7|44934.7|44950.5|44930.5|2
1727250610000|2024-09-25 07:50:10|44802.2|44782.2|44802.2|44782.2|44803|44783|44799.7|44779.7|11
1727246990000|2024-09-25 06:49:50|44950.5|44930.5|44950.5|44930.5|44955.5|44935.5|44950.5|44930.5|18
1727250620000|2024-09-25 07:50:20|44803|44783|44805.5|44785.5|44805.5|44785.5|44803|44783|6
1727247000000|2024-09-25 06:50:00|44948|44928|44940.5|44920.5|44948|44928|44940.5|44920.5|33
1727250630000|2024-09-25 07:50:30|44807.2|44787.2|44801.3|44781.3|44809.7|44789.7|44801.3|44781.3|10
1727247010000|2024-09-25 06:50:10|44939.7|44919.7|44933|44913|44939.7|44919.7|44931.3|44911.3|30
1727250640000|2024-09-25 07:50:40|44797.9|44777.9|44795.5|44775.5|44797.9|44777.9|44788.8|44768.8|14
1727247020000|2024-09-25 06:50:20|44932.2|44912.2|44920.5|44900.5|44932.2|44912.2|44915.5|44895.5|34
1727250650000|2024-09-25 07:50:50|44796.3|44776.3|44799.6|44779.6|44805.5|44785.5|44795.5|44775.5|12
1727247030000|2024-09-25 06:50:30|44918.8|44898.8|44915.5|44895.5|44920.5|44900.5|44915.5|44895.5|6
1727250660000|2024-09-25 07:51:00|44798.8|44778.8|44798.8|44778.8|44808|44788|44795.5|44775.5|32
1727250670000|2024-09-25 07:51:10|44795.5|44775.5|44798.8|44778.8|44798.8|44778.8|44795.4|44775.4|11
1727247040000|2024-09-25 06:50:40|44913.8|44893.8|44911.3|44891.3|44915.5|44895.5|44911.3|44891.3|7
1727250680000|2024-09-25 07:51:20|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|5
1727247050000|2024-09-25 06:50:50|44910.5|44890.5|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|11
1727250690000|2024-09-25 07:51:30|44803.8|44783.8|44800.5|44780.5|44805.5|44785.5|44796.3|44776.3|16
1727247060000|2024-09-25 06:51:00|44913|44893|44918|44898|44918|44898|44908.8|44888.8|4
1727250700000|2024-09-25 07:51:40|44798.8|44778.8|44777.1|44757.1|44798.8|44778.8|44775.5|44755.5|14
1727247070000|2024-09-25 06:51:10|44919.7|44899.7|44928.8|44908.8|44929.7|44909.7|44919.7|44899.7|8
1727250710000|2024-09-25 07:51:50|44780.5|44760.5|44790.5|44770.5|44795.5|44775.5|44780.5|44760.5|13
1727247080000|2024-09-25 06:51:20|44930.5|44910.5|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|9
1727250720000|2024-09-25 07:52:00|44791.3|44771.3|44792.1|44772.1|44792.1|44772.1|44790.5|44770.5|9
1727247090000|2024-09-25 06:51:30|44933|44913|44930.5|44910.5|44935.5|44915.5|44930.5|44910.5|3
1727250730000|2024-09-25 07:52:10|44792.9|44772.9|44792.1|44772.1|44792.9|44772.9|44792.1|44772.1|7
1727247100000|2024-09-25 06:51:40|44929.7|44909.7|44928.9|44908.9|44929.7|44909.7|44923|44903|4
1727250740000|2024-09-25 07:52:20|44788.8|44768.8|44761.3|44741.3|44788.8|44768.8|44761.3|44741.3|16
1727247110000|2024-09-25 06:51:50|44929.7|44909.7|44930.5|44910.5|44930.5|44910.5|44925.5|44905.5|2
1727250750000|2024-09-25 07:52:30|44757.1|44737.1|44753.8|44733.8|44758.8|44738.8|44752.1|44732.1|18
1727247120000|2024-09-25 06:52:00|44928.8|44908.8|44928|44908|44930.5|44910.5|44925.5|44905.5|2
1727250760000|2024-09-25 07:52:40|44752.1|44732.1|44748.8|44728.8|44752.1|44732.1|44748.8|44728.8|0
1727247130000|2024-09-25 06:52:10|44930.5|44910.5|44926.3|44906.3|44935.5|44915.5|44926.3|44906.3|3
1727250770000|2024-09-25 07:52:50|44747.1|44727.1|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|7
1727247140000|2024-09-25 06:52:20|44925.5|44905.5|44925.5|44905.5|44928|44908|44920.5|44900.5|0
1727250780000|2024-09-25 07:53:00|44745.5|44725.5|44743.8|44723.8|44748.8|44728.8|44743.8|44723.8|12
1727250790000|2024-09-25 07:53:10|44745.5|44725.5|44750.5|44730.5|44750.5|44730.5|44745.5|44725.5|7
1727247150000|2024-09-25 06:52:30|44929.7|44909.7|44937.2|44917.2|44937.2|44917.2|44929.7|44909.7|6
1727250800000|2024-09-25 07:53:20|44748.8|44728.8|44760.5|44740.5|44760.5|44740.5|44748.8|44728.8|20
1727247160000|2024-09-25 06:52:40|44935.5|44915.5|44933.8|44913.8|44935.5|44915.5|44933.8|44913.8|2
1727250810000|2024-09-25 07:53:30|44763.8|44743.8|44768.8|44748.8|44773.8|44753.8|44763.8|44743.8|8
1727247170000|2024-09-25 06:52:50|44931.3|44911.3|44928|44908|44931.3|44911.3|44928|44908|12
1727250820000|2024-09-25 07:53:40|44773.8|44753.8|44777.1|44757.1|44778.8|44758.8|44773.8|44753.8|7
1727247180000|2024-09-25 06:53:00|44926.3|44906.3|44926.3|44906.3|44927.1|44907.1|44922.1|44902.1|5
1727250830000|2024-09-25 07:53:50|44778.8|44758.8|44776.3|44756.3|44778.8|44758.8|44773.8|44753.8|5
1727247190000|2024-09-25 06:53:10|44924.6|44904.6|44926.3|44906.3|44926.3|44906.3|44924.6|44904.6|3
1727250840000|2024-09-25 07:54:00|44775.5|44755.5|44773.8|44753.8|44777.1|44757.1|44772.1|44752.1|21
1727247200000|2024-09-25 06:53:20|44928|44908|44933.8|44913.8|44935.5|44915.5|44928|44908|5
1727250850000|2024-09-25 07:54:10|44775.5|44755.5|44786.3|44766.3|44786.3|44766.3|44773.8|44753.8|4
1727247210000|2024-09-25 06:53:30|44932.1|44912.1|44917.1|44897.1|44932.1|44912.1|44917.1|44897.1|7
1727250860000|2024-09-25 07:54:20|44788.8|44768.8|44795.5|44775.5|44795.5|44775.5|44788.8|44768.8|2
1727247220000|2024-09-25 06:53:40|44918.8|44898.8|44917.1|44897.1|44922.1|44902.1|44917.1|44897.1|8
1727250870000|2024-09-25 07:54:30|44793.8|44773.8|44792.1|44772.1|44793.8|44773.8|44792.1|44772.1|2
1727247230000|2024-09-25 06:53:50|44915.4|44895.4|44919.6|44899.6|44919.6|44899.6|44912.1|44892.1|17
1727250880000|2024-09-25 07:54:40|44793.8|44773.8|44788.8|44768.8|44793.8|44773.8|44788.8|44768.8|11
1727247240000|2024-09-25 06:54:00|44922.1|44902.1|44919.6|44899.6|44924.6|44904.6|44919.6|44899.6|4
1727250890000|2024-09-25 07:54:50|44791.3|44771.3|44792.1|44772.1|44793.8|44773.8|44791.3|44771.3|8
1727247250000|2024-09-25 06:54:10|44918.8|44898.8|44921.3|44901.3|44925.5|44905.5|44917.1|44897.1|2
1727250900000|2024-09-25 07:55:00|44793.8|44773.8|44788.8|44768.8|44796.3|44776.3|44787.1|44767.1|8
1727247260000|2024-09-25 06:54:20|44922.1|44902.1|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|10
1727250910000|2024-09-25 07:55:10|44790.5|44770.5|44793.8|44773.8|44793.8|44773.8|44788.8|44768.8|10
1727247270000|2024-09-25 06:54:30|44921.3|44901.3|44926.3|44906.3|44928.8|44908.8|44921.3|44901.3|2
1727250920000|2024-09-25 07:55:20|44795.5|44775.5|44797.1|44777.1|44797.1|44777.1|44792.1|44772.1|13
1727247280000|2024-09-25 06:54:40|44924.6|44904.6|44926.3|44906.3|44927.1|44907.1|44924.6|44904.6|4
1727250930000|2024-09-25 07:55:30|44795.5|44775.5|44797.1|44777.1|44797.1|44777.1|44795.5|44775.5|13
1727247290000|2024-09-25 06:54:50|44927.1|44907.1|44924.6|44904.6|44927.9|44907.9|44924.6|44904.6|4
1727250940000|2024-09-25 07:55:40|44798.8|44778.8|44813|44793|44814.7|44794.7|44798.8|44778.8|16
1727250950000|2024-09-25 07:55:50|44814.7|44794.7|44835.5|44815.5|44835.5|44815.5|44814.7|44794.7|25
1727247300000|2024-09-25 06:55:00|44927.1|44907.1|44941.3|44921.3|44941.3|44921.3|44927.1|44907.1|7
1727250960000|2024-09-25 07:56:00|44838|44818|44840.5|44820.5|44840.5|44820.5|44838|44818|17
1727247310000|2024-09-25 06:55:10|44944.6|44924.6|44932.1|44912.1|44944.6|44924.6|44932.1|44912.1|6
1727250970000|2024-09-25 07:56:10|44843|44823|44853|44833|44854.7|44834.7|44836.3|44816.3|39
1727247320000|2024-09-25 06:55:20|44931.3|44911.3|44933.8|44913.8|44934.6|44914.6|44930.5|44910.5|5
1727250980000|2024-09-25 07:56:20|44850.5|44830.5|44851.3|44831.3|44853.8|44833.8|44850.5|44830.5|21
1727247330000|2024-09-25 06:55:30|44935.5|44915.5|44935.5|44915.5|44940.5|44920.5|44935.5|44915.5|22
1727250990000|2024-09-25 07:56:30|44853.8|44833.8|44865.5|44845.5|44865.5|44845.5|44850.5|44830.5|43
1727247340000|2024-09-25 06:55:40|44933.8|44913.8|44936.3|44916.3|44938.8|44918.8|44933|44913|6
1727251000000|2024-09-25 07:56:40|44868.8|44848.8|44865.5|44845.5|44870.5|44850.5|44865.5|44845.5|12
1727247350000|2024-09-25 06:55:50|44933.8|44913.8|44925.5|44905.5|44933.8|44913.8|44925.5|44905.5|1
1727251010000|2024-09-25 07:56:50|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|6
1727247360000|2024-09-25 06:56:00|44928.8|44908.8|44923.8|44903.8|44928.8|44908.8|44920.5|44900.5|6
1727251020000|2024-09-25 07:57:00|44870.5|44850.5|44859.6|44839.6|44870.5|44850.5|44857.9|44837.9|23
1727247370000|2024-09-25 06:56:10|44925.5|44905.5|44928|44908|44928|44908|44925.5|44905.5|2
1727251030000|2024-09-25 07:57:10|44857.9|44837.9|44858|44838|44860.5|44840.5|44855.5|44835.5|11
1727247380000|2024-09-25 06:56:20|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|0
1727251040000|2024-09-25 07:57:20|44856.3|44836.3|44865.5|44845.5|44865.5|44845.5|44847.9|44827.9|16
1727247390000|2024-09-25 06:56:30|44933|44913|44940.5|44920.5|44940.5|44920.5|44933|44913|18
1727251050000|2024-09-25 07:57:30|44868|44848|44869.6|44849.6|44869.6|44849.6|44864.6|44844.6|11
1727247400000|2024-09-25 06:56:40|44938.8|44918.8|44935.5|44915.5|44943.9|44923.9|44935.5|44915.5|7
1727251060000|2024-09-25 07:57:40|44879.6|44859.6|44879.6|44859.6|44882.1|44862.1|44879.6|44859.6|17
1727251070000|2024-09-25 07:57:50|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44872.1|44852.1|8
1727247410000|2024-09-25 06:56:50|44940.5|44920.5|44943|44923|44943|44923|44935.5|44915.5|1
1727251080000|2024-09-25 07:58:00|44874.6|44854.6|44877.1|44857.1|44882.1|44862.1|44874.6|44854.6|14
1727247420000|2024-09-25 06:57:00|44940.5|44920.5|44936.3|44916.3|44940.5|44920.5|44936.3|44916.3|6
1727251090000|2024-09-25 07:58:10|44879.6|44859.6|44882.1|44862.1|44887.1|44867.1|44877.1|44857.1|8
1727247430000|2024-09-25 06:57:10|44937.2|44917.2|44939.7|44919.7|44940.5|44920.5|44935.5|44915.5|2
1727251100000|2024-09-25 07:58:20|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|5
1727247440000|2024-09-25 06:57:20|44938|44918|44944.7|44924.7|44948|44928|44938|44918|2
1727251110000|2024-09-25 07:58:30|44877.1|44857.1|44882.1|44862.1|44883.8|44863.8|44877.1|44857.1|8
1727247450000|2024-09-25 06:57:30|44941.3|44921.3|44942.2|44922.2|44944.7|44924.7|44939.7|44919.7|0
1727251120000|2024-09-25 07:58:40|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44882.1|44862.1|9
1727247460000|2024-09-25 06:57:40|44940.5|44920.5|44944.7|44924.7|44944.7|44924.7|44940.5|44920.5|1
1727251130000|2024-09-25 07:58:50|44881.3|44861.3|44884.6|44864.6|44884.6|44864.6|44881.3|44861.3|7
1727247470000|2024-09-25 06:57:50|44945.5|44925.5|44950.5|44930.5|44953|44933|44943|44923|65
1727251140000|2024-09-25 07:59:00|44883.8|44863.8|44882.1|44862.1|44883.8|44863.8|44878.8|44858.8|10
1727247480000|2024-09-25 06:58:00|44948.8|44928.8|44947.1|44927.1|44948.8|44928.8|44943|44923|2
1727251150000|2024-09-25 07:59:10|44880.5|44860.5|44870.4|44850.4|44880.5|44860.5|44870.4|44850.4|17
1727247490000|2024-09-25 06:58:10|44947.2|44927.2|44946.3|44926.3|44949.7|44929.7|44945.5|44925.5|3
1727251160000|2024-09-25 07:59:20|44868.8|44848.8|44868.8|44848.8|44876.3|44856.3|44868.8|44848.8|7
1727247500000|2024-09-25 06:58:20|44945.5|44925.5|44945.5|44925.5|44950.5|44930.5|44945.5|44925.5|2
1727251170000|2024-09-25 07:59:30|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44862.1|44842.1|9
1727247510000|2024-09-25 06:58:30|44946.3|44926.3|44955.5|44935.5|44955.5|44935.5|44946.3|44926.3|5
1727251180000|2024-09-25 07:59:40|44866.3|44846.3|44863.8|44843.8|44866.3|44846.3|44863|44843|5
1727247520000|2024-09-25 06:58:40|44953.8|44933.8|44958|44938|44960.5|44940.5|44950.5|44930.5|12
1727251190000|2024-09-25 07:59:50|44865.5|44845.5|44863|44843|44868|44848|44863|44843|6
1727247530000|2024-09-25 06:58:50|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44955.5|44935.5|2
1727251200000|2024-09-25 08:00:00|44860.5|44840.5|44868|44848|44868|44848|44860.5|44840.5|0
1727247540000|2024-09-25 06:59:00|44964.7|44944.7|44970.5|44950.5|44970.5|44950.5|44964.7|44944.7|18
1727251210000|2024-09-25 08:00:10|44865.5|44845.5|44833|44813|44865.5|44845.5|44833|44813|52
1727247550000|2024-09-25 06:59:10|44968|44948|44974.7|44954.7|44975.5|44955.5|44968|44948|8
1727251220000|2024-09-25 08:00:20|44834.7|44814.7|44820.5|44800.5|44835.5|44815.5|44820.5|44800.5|14
1727247560000|2024-09-25 06:59:20|44973|44953|44970.5|44950.5|44975.5|44955.5|44968|44948|16
1727251230000|2024-09-25 08:00:30|44821.3|44801.3|44808|44788|44821.3|44801.3|44808|44788|26
1727247570000|2024-09-25 06:59:30|44974.7|44954.7|44970.5|44950.5|44974.7|44954.7|44968|44948|2
1727251240000|2024-09-25 08:00:40|44803|44783|44799.7|44779.7|44803|44783|44799.7|44779.7|13
1727247580000|2024-09-25 06:59:40|44973|44953|44975.5|44955.5|44978|44958|44970.5|44950.5|9
1727251250000|2024-09-25 08:00:50|44798|44778|44795.5|44775.5|44800.5|44780.5|44795.5|44775.5|4
1727247590000|2024-09-25 06:59:50|44973|44953|44966.4|44946.4|44974.7|44954.7|44959.7|44939.7|7
1727251260000|2024-09-25 08:01:00|44794.7|44774.7|44795.5|44775.5|44798|44778|44794.7|44774.7|9
1727251270000|2024-09-25 08:01:10|44797.2|44777.2|44814.7|44794.7|44815.5|44795.5|44796.3|44776.3|16
1727247600000|2024-09-25 07:00:00|44970.5|44950.5|44925.5|44905.5|44973.9|44953.9|44925.5|44905.5|39
1727251280000|2024-09-25 08:01:20|44815.5|44795.5|44825.5|44805.5|44825.5|44805.5|44815.5|44795.5|4
1727247610000|2024-09-25 07:00:10|44923.8|44903.8|44905.5|44885.5|44923.8|44903.8|44898|44878|42
1727251290000|2024-09-25 08:01:30|44827.1|44807.1|44833|44813|44838|44818|44827.1|44807.1|10
1727247620000|2024-09-25 07:00:20|44903|44883|44898|44878|44903|44883|44894.7|44874.7|19
1727251300000|2024-09-25 08:01:40|44832.2|44812.2|44830.5|44810.5|44832.2|44812.2|44828|44808|22
1727247630000|2024-09-25 07:00:30|44900.5|44880.5|44913|44893|44913|44893|44898|44878|9
1727251310000|2024-09-25 08:01:50|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|5
1727247640000|2024-09-25 07:00:40|44915.5|44895.5|44940.5|44920.5|44945.5|44925.5|44915.5|44895.5|28
1727251320000|2024-09-25 08:02:00|44837.2|44817.2|44835.5|44815.5|44840.5|44820.5|44835.5|44815.5|17
1727247650000|2024-09-25 07:00:50|44942.2|44922.2|44945.5|44925.5|44958|44938|44941.3|44921.3|7
1727251330000|2024-09-25 08:02:10|44830.5|44810.5|44835.5|44815.5|44835.5|44815.5|44830.5|44810.5|1
1727247660000|2024-09-25 07:01:00|44938|44918|44908.8|44888.8|44938|44918|44908.8|44888.8|23
1727251340000|2024-09-25 08:02:20|44838|44818|44835.5|44815.5|44838|44818|44835.5|44815.5|1
1727247670000|2024-09-25 07:01:10|44907.1|44887.1|44920.5|44900.5|44920.5|44900.5|44903|44883|10
1727251350000|2024-09-25 08:02:30|44840.5|44820.5|44849.7|44829.7|44853|44833|44840.5|44820.5|29
1727247680000|2024-09-25 07:01:20|44922.2|44902.2|44923|44903|44925.5|44905.5|44918|44898|7
1727251360000|2024-09-25 08:02:40|44850.5|44830.5|44850.5|44830.5|44853|44833|44850.5|44830.5|9
1727247690000|2024-09-25 07:01:30|44921.3|44901.3|44928|44908|44928|44908|44916.3|44896.3|11
1727251370000|2024-09-25 08:02:50|44855.5|44835.5|44860.5|44840.5|44860.5|44840.5|44855.5|44835.5|5
1727247700000|2024-09-25 07:01:40|44926.3|44906.3|44913|44893|44926.3|44906.3|44913|44893|19
1727251380000|2024-09-25 08:03:00|44864.7|44844.7|44867.2|44847.2|44867.2|44847.2|44863|44843|14
1727247710000|2024-09-25 07:01:50|44908|44888|44905.5|44885.5|44913|44893|44905.5|44885.5|3
1727251390000|2024-09-25 08:03:10|44865.5|44845.5|44867.2|44847.2|44867.2|44847.2|44864.7|44844.7|13
1727247720000|2024-09-25 07:02:00|44895.5|44875.5|44906.3|44886.3|44909.7|44889.7|44893.8|44873.8|12
1727251400000|2024-09-25 08:03:20|44873.9|44853.9|44883|44863|44885.5|44865.5|44873.9|44853.9|20
1727247730000|2024-09-25 07:02:10|44903.8|44883.8|44899.7|44879.7|44903.8|44883.8|44893.8|44873.8|0
1727251410000|2024-09-25 08:03:30|44884.7|44864.7|44889.7|44869.7|44889.7|44869.7|44884.7|44864.7|1
1727247740000|2024-09-25 07:02:20|44900.5|44880.5|44898.8|44878.8|44903.8|44883.8|44895.5|44875.5|7
1727251420000|2024-09-25 08:03:40|44892.2|44872.2|44880.5|44860.5|44892.2|44872.2|44880.5|44860.5|9
1727247750000|2024-09-25 07:02:30|44897.1|44877.1|44898.8|44878.8|44905.5|44885.5|44897.1|44877.1|10
1727251430000|2024-09-25 08:03:50|44878.8|44858.8|44889.7|44869.7|44889.7|44869.7|44878|44858|7
1727247760000|2024-09-25 07:02:40|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44891.3|44871.3|3
1727251440000|2024-09-25 08:04:00|44888|44868|44884.7|44864.7|44888|44868|44884.7|44864.7|5
1727247770000|2024-09-25 07:02:50|44896.3|44876.3|44902.1|44882.1|44907.1|44887.1|44896.3|44876.3|14
1727251450000|2024-09-25 08:04:10|44883|44863|44879.7|44859.7|44884.7|44864.7|44875.5|44855.5|12
1727247780000|2024-09-25 07:03:00|44898.8|44878.8|44889.7|44869.7|44898.8|44878.8|44888.8|44868.8|15
1727251460000|2024-09-25 08:04:20|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|11
1727247790000|2024-09-25 07:03:10|44890.5|44870.5|44874.6|44854.6|44890.5|44870.5|44870.5|44850.5|9
1727251470000|2024-09-25 08:04:30|44881.4|44861.4|44878|44858|44881.4|44861.4|44875.5|44855.5|4
1727247800000|2024-09-25 07:03:20|44875.5|44855.5|44878.8|44858.8|44880.5|44860.5|44875.5|44855.5|11
1727251480000|2024-09-25 08:04:40|44877.2|44857.2|44878|44858|44878|44858|44877.2|44857.2|5
1727247810000|2024-09-25 07:03:30|44876.3|44856.3|44859.6|44839.6|44876.3|44856.3|44859.6|44839.6|18
1727251490000|2024-09-25 08:04:50|44877.2|44857.2|44874.7|44854.7|44878|44858|44870.5|44850.5|11
1727247820000|2024-09-25 07:03:40|44857.9|44837.9|44861.3|44841.3|44861.3|44841.3|44857.9|44837.9|7
1727251500000|2024-09-25 08:05:00|44876.4|44856.4|44876.3|44856.3|44878|44858|44873|44853|2
1727247830000|2024-09-25 07:03:50|44871.3|44851.3|44868.8|44848.8|44872.1|44852.1|44868.8|44848.8|22
1727251510000|2024-09-25 08:05:10|44878|44858|44875.5|44855.5|44878|44858|44875.5|44855.5|6
1727247840000|2024-09-25 07:04:00|44870.5|44850.5|44862.1|44842.1|44871.3|44851.3|44862.1|44842.1|3
1727251520000|2024-09-25 08:05:20|44873|44853|44865.5|44845.5|44878|44858|44865.5|44845.5|11
1727247850000|2024-09-25 07:04:10|44860.4|44840.4|44858.8|44838.8|44860.4|44840.4|44858.8|44838.8|14
1727251530000|2024-09-25 08:05:30|44867.2|44847.2|44871.3|44851.3|44871.3|44851.3|44867.2|44847.2|2
1727247860000|2024-09-25 07:04:20|44857.1|44837.1|44853.8|44833.8|44857.1|44837.1|44851.3|44831.3|21
1727251540000|2024-09-25 08:05:40|44873|44853|44869.7|44849.7|44874.7|44854.7|44868|44848|8
1727247870000|2024-09-25 07:04:30|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|44849.6|44829.6|12
1727251550000|2024-09-25 08:05:50|44870.5|44850.5|44873|44853|44874.7|44854.7|44870.5|44850.5|2
1727247880000|2024-09-25 07:04:40|44853.8|44833.8|44852.1|44832.1|44853.8|44833.8|44849.6|44829.6|8
1727251560000|2024-09-25 08:06:00|44870.5|44850.5|44874.7|44854.7|44874.7|44854.7|44870.5|44850.5|4
1727247890000|2024-09-25 07:04:50|44853.8|44833.8|44859.6|44839.6|44859.6|44839.6|44853.8|44833.8|9
1727251570000|2024-09-25 08:06:10|44873|44853|44875.5|44855.5|44878|44858|44873|44853|3
1727247900000|2024-09-25 07:05:00|44861.3|44841.3|44849.5|44829.5|44861.3|44841.3|44849.5|44829.5|7
1727251580000|2024-09-25 08:06:20|44873|44853|44872.2|44852.2|44873|44853|44870.5|44850.5|4
1727251590000|2024-09-25 08:06:30|44870.5|44850.5|44869.7|44849.7|44872.2|44852.2|44869.7|44849.7|1
1727247910000|2024-09-25 07:05:10|44843.7|44823.7|44858.8|44838.8|44858.8|44838.8|44843.7|44823.7|4
1727251600000|2024-09-25 08:06:40|44870.5|44850.5|44858.8|44838.8|44870.5|44850.5|44858|44838|6
1727247920000|2024-09-25 07:05:20|44860.5|44840.5|44870.5|44850.5|44871.3|44851.3|44860.5|44840.5|8
1727251610000|2024-09-25 08:06:50|44859.6|44839.6|44855.5|44835.5|44861.4|44841.4|44855.5|44835.5|5
1727247930000|2024-09-25 07:05:30|44867.1|44847.1|44862.1|44842.1|44867.1|44847.1|44860.4|44840.4|12
1727251620000|2024-09-25 08:07:00|44853.8|44833.8|44853|44833|44853.8|44833.8|44853|44833|0
1727247940000|2024-09-25 07:05:40|44863.8|44843.8|44863.8|44843.8|44865.5|44845.5|44861.3|44841.3|3
1727251630000|2024-09-25 08:07:10|44851.3|44831.3|44855.5|44835.5|44856.3|44836.3|44848|44828|3
1727247950000|2024-09-25 07:05:50|44867.1|44847.1|44891.2|44871.2|44895.4|44875.4|44867.1|44847.1|35
1727251640000|2024-09-25 08:07:20|44860.5|44840.5|44850.5|44830.5|44860.5|44840.5|44850.5|44830.5|11
1727247960000|2024-09-25 07:06:00|44892.9|44872.9|44891.2|44871.2|44903.7|44883.7|44891.2|44871.2|13
1727251650000|2024-09-25 08:07:30|44848|44828|44850.5|44830.5|44852.2|44832.2|44845.5|44825.5|12
1727247970000|2024-09-25 07:06:10|44893.7|44873.7|44922|44902|44922|44902|44893.7|44873.7|22
1727251660000|2024-09-25 08:07:40|44852.2|44832.2|44854.7|44834.7|44854.7|44834.7|44850.5|44830.5|12
1727247980000|2024-09-25 07:06:20|44922.8|44902.8|44933.7|44913.7|44935.4|44915.4|44922.8|44902.8|17
1727251670000|2024-09-25 08:07:50|44855.5|44835.5|44855.5|44835.5|44858|44838|44855.5|44835.5|6
1727247990000|2024-09-25 07:06:30|44932.9|44912.9|44927.8|44907.8|44936.2|44916.2|44927.8|44907.8|12
1727251680000|2024-09-25 08:08:00|44858.9|44838.9|44848|44828|44859.7|44839.7|44845.5|44825.5|42
1727248000000|2024-09-25 07:06:40|44924.5|44904.5|44930.4|44910.4|44930.4|44910.4|44922.9|44902.9|36
1727251690000|2024-09-25 08:08:10|44846.3|44826.3|44841.3|44821.3|44848|44828|44841.3|44821.3|3
1727248010000|2024-09-25 07:06:50|44932.9|44912.9|44937.9|44917.9|44937.9|44917.9|44930.4|44910.4|3
1727251700000|2024-09-25 08:08:20|44840.5|44820.5|44848|44828|44848|44828|44840.5|44820.5|8
1727248020000|2024-09-25 07:07:00|44935.4|44915.4|44957.9|44937.9|44957.9|44937.9|44931.2|44911.2|17
1727251710000|2024-09-25 08:08:30|44848.8|44828.8|44860.5|44840.5|44860.5|44840.5|44848.8|44828.8|5
1727248030000|2024-09-25 07:07:10|44959.6|44939.6|44957.9|44937.9|44960.4|44940.4|44956.2|44936.2|11
1727251720000|2024-09-25 08:08:40|44858|44838|44858|44838|44859.7|44839.7|44858|44838|4
1727248040000|2024-09-25 07:07:20|44953.7|44933.7|44950.4|44930.4|44953.7|44933.7|44948.7|44928.7|8
1727251730000|2024-09-25 08:08:50|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|0
1727248050000|2024-09-25 07:07:30|44948.7|44928.7|44954.5|44934.5|44954.5|44934.5|44948.7|44928.7|7
1727251740000|2024-09-25 08:09:00|44854.7|44834.7|44855.5|44835.5|44855.5|44835.5|44850.5|44830.5|5
1727248060000|2024-09-25 07:07:40|44957.9|44937.9|44958.7|44938.7|44962.9|44942.9|44956.2|44936.2|9
1727251750000|2024-09-25 08:09:10|44857.2|44837.2|44863|44843|44864.7|44844.7|44857.2|44837.2|1
1727248070000|2024-09-25 07:07:50|44962.1|44942.1|44962.9|44942.9|44963.7|44943.7|44960.4|44940.4|2
1727251760000|2024-09-25 08:09:20|44865.5|44845.5|44863|44843|44865.5|44845.5|44863|44843|1
1727248080000|2024-09-25 07:08:00|44961.2|44941.2|44967.9|44947.9|44967.9|44947.9|44955.4|44935.4|7
1727251770000|2024-09-25 08:09:30|44861.3|44841.3|44865.5|44845.5|44865.5|44845.5|44861.3|44841.3|4
1727248090000|2024-09-25 07:08:10|44970.4|44950.4|44973.7|44953.7|44984.6|44964.6|44970.4|44950.4|6
1727251780000|2024-09-25 08:09:40|44863.8|44843.8|44860.5|44840.5|44863.8|44843.8|44860.5|44840.5|2
1727248100000|2024-09-25 07:08:20|44977.9|44957.9|44966.2|44946.2|44977.9|44957.9|44966.2|44946.2|4
1727251790000|2024-09-25 08:09:50|44859.7|44839.7|44863|44843|44863|44843|44859.7|44839.7|5
1727248110000|2024-09-25 07:08:30|44965.4|44945.4|44975.4|44955.4|44977.1|44957.1|44965.4|44945.4|9
1727248120000|2024-09-25 07:08:40|44977.1|44957.1|44982.9|44962.9|44982.9|44962.9|44977.1|44957.1|5
1727251800000|2024-09-25 08:10:00|44869.7|44849.7|44870.5|44850.5|44875.5|44855.5|44868.8|44848.8|10
1727248130000|2024-09-25 07:08:50|44985.4|44965.4|44990.4|44970.4|44990.4|44970.4|44984.7|44964.7|17
1727251810000|2024-09-25 08:10:10|44871.3|44851.3|44873|44853|44873|44853|44871.3|44851.3|1
1727248140000|2024-09-25 07:09:00|44992.2|44972.2|44994.5|44974.5|45002.9|44982.9|44992.2|44972.2|5
1727251820000|2024-09-25 08:10:20|44871.3|44851.3|44870.5|44850.5|44873|44853|44870.5|44850.5|2
1727248150000|2024-09-25 07:09:10|44993.7|44973.7|44992.2|44972.2|44993.7|44973.7|44988.7|44968.7|2
1727251830000|2024-09-25 08:10:30|44868.8|44848.8|44871.3|44851.3|44871.3|44851.3|44868|44848|2
1727248160000|2024-09-25 07:09:20|44992.9|44972.9|44997.9|44977.9|44997.9|44977.9|44992.9|44972.9|1
1727251840000|2024-09-25 08:10:40|44870.5|44850.5|44871.3|44851.3|44873|44853|44870.5|44850.5|9
1727251850000|2024-09-25 08:10:50|44866.3|44846.3|44865.5|44845.5|44868|44848|44865.5|44845.5|3
1727248170000|2024-09-25 07:09:30|44994.5|44974.5|44998.7|44978.7|44998.7|44978.7|44994.5|44974.5|3
1727251860000|2024-09-25 08:11:00|44868.9|44848.9|44863|44843|44870.5|44850.5|44862.2|44842.2|6
1727248180000|2024-09-25 07:09:40|44993.7|44973.7|44987.2|44967.2|44993.7|44973.7|44983.7|44963.7|6
1727251880000|2024-09-25 08:11:20|44861.3|44841.3|44865.5|44845.5|44865.5|44845.5|44860.5|44840.5|3
1727251890000|2024-09-25 08:11:30|44863.8|44843.8|44860.5|44840.5|44863.8|44843.8|44860.5|44840.5|1
1727248190000|2024-09-25 07:09:50|44988|44968|44988.7|44968.7|44993|44973|44988|44968|9
1727251900000|2024-09-25 08:11:40|44855.5|44835.5|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|1
1727248200000|2024-09-25 07:10:00|44988|44968|44985.5|44965.5|44988.7|44968.7|44984.7|44964.7|4
1727251910000|2024-09-25 08:11:50|44856.3|44836.3|44855.5|44835.5|44856.3|44836.3|44854.7|44834.7|1
1727248210000|2024-09-25 07:10:10|44988|44968|44998|44978|44998|44978|44988|44968|7
1727251920000|2024-09-25 08:12:00|44853|44833|44850.5|44830.5|44853|44833|44850.5|44830.5|4
1727251930000|2024-09-25 08:12:10|44848|44828|44841.3|44821.3|44848|44828|44841.3|44821.3|36
1727248220000|2024-09-25 07:10:20|44999.7|44979.7|45003|44983|45004.7|44984.7|44999.7|44979.7|5
1727251940000|2024-09-25 08:12:20|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44836.3|44816.3|3
1727248230000|2024-09-25 07:10:30|44999.5|44979.5|44998|44978|44999.5|44979.5|44998|44978|4
1727251950000|2024-09-25 08:12:30|44838|44818|44835.5|44815.5|44838|44818|44835.5|44815.5|1
1727248240000|2024-09-25 07:10:40|44994.5|44974.5|45002.2|44982.2|45002.2|44982.2|44994.5|44974.5|5
1727251960000|2024-09-25 08:12:40|44833|44813|44821.3|44801.3|44833|44813|44821.3|44801.3|5
1727248250000|2024-09-25 07:10:50|45005.5|44985.5|45008.8|44988.8|45012|44992|45003.7|44983.7|13
1727251970000|2024-09-25 08:12:50|44824.7|44804.7|44825.5|44805.5|44825.5|44805.5|44824.7|44804.7|1
1727248260000|2024-09-25 07:11:00|45008|44988|44985.5|44965.5|45008|44988|44985.5|44965.5|11
1727251980000|2024-09-25 08:13:00|44827.2|44807.2|44835.5|44815.5|44835.5|44815.5|44827.2|44807.2|1
1727248270000|2024-09-25 07:11:10|44983.8|44963.8|44975.5|44955.5|44984.5|44964.5|44975.5|44955.5|19
1727251990000|2024-09-25 08:13:10|44836.3|44816.3|44840.5|44820.5|44840.5|44820.5|44835.5|44815.5|4
1727248280000|2024-09-25 07:11:20|44976.3|44956.3|44982.2|44962.2|44983.8|44963.8|44976.3|44956.3|18
1727252000000|2024-09-25 08:13:20|44842.2|44822.2|44840.5|44820.5|44845.5|44825.5|44840.5|44820.5|1
1727248290000|2024-09-25 07:11:30|44983|44963|44988|44968|44988|44968|44983|44963|4
1727252010000|2024-09-25 08:13:30|44845.5|44825.5|44844.7|44824.7|44845.5|44825.5|44843|44823|3
1727248300000|2024-09-25 07:11:40|44990.5|44970.5|44983.8|44963.8|44990.5|44970.5|44983.8|44963.8|12
1727252020000|2024-09-25 08:13:40|44845.5|44825.5|44840.5|44820.5|44845.5|44825.5|44840.5|44820.5|0
1727252030000|2024-09-25 08:13:50|44843|44823|44848|44828|44848|44828|44843|44823|2
1727248310000|2024-09-25 07:11:50|44982|44962|44966.3|44946.3|44982|44962|44966.3|44946.3|6
1727252040000|2024-09-25 08:14:00|44850.5|44830.5|44858|44838|44858|44838|44850.5|44830.5|3
1727248320000|2024-09-25 07:12:00|44968.8|44948.8|44958.8|44938.8|44968.8|44948.8|44958.8|44938.8|3
1727252050000|2024-09-25 08:14:10|44860.5|44840.5|44858|44838|44860.5|44840.5|44858|44838|10
1727248330000|2024-09-25 07:12:10|44957.1|44937.1|44953.8|44933.8|44958.8|44938.8|44950.3|44930.3|9
1727252060000|2024-09-25 08:14:20|44858.8|44838.8|44858|44838|44860.5|44840.5|44855.5|44835.5|1
1727248340000|2024-09-25 07:12:20|44953|44933|44957.2|44937.2|44957.2|44937.2|44953|44933|1
1727252070000|2024-09-25 08:14:30|44856.3|44836.3|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|1
1727248350000|2024-09-25 07:12:30|44953.8|44933.8|44950.5|44930.5|44955.5|44935.5|44948.8|44928.8|7
1727252080000|2024-09-25 08:14:40|44857.2|44837.2|44860.5|44840.5|44860.5|44840.5|44856.3|44836.3|2
1727248360000|2024-09-25 07:12:40|44947.1|44927.1|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|8
1727252090000|2024-09-25 08:14:50|44863|44843|44861.3|44841.3|44863|44843|44860.5|44840.5|0
1727248370000|2024-09-25 07:12:50|44948.8|44928.8|44953.8|44933.8|44956.3|44936.3|44948.8|44928.8|1
1727252100000|2024-09-25 08:15:00|44860.5|44840.5|44858.8|44838.8|44860.5|44840.5|44858|44838|8
1727248380000|2024-09-25 07:13:00|44955.5|44935.5|44963|44943|44963|44943|44955.5|44935.5|0
1727252110000|2024-09-25 08:15:10|44858|44838|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|10
1727248390000|2024-09-25 07:13:10|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|2
1727252120000|2024-09-25 08:15:20|44858|44838|44860.5|44840.5|44860.5|44840.5|44855.5|44835.5|4
1727248400000|2024-09-25 07:13:20|44961.3|44941.3|44955.5|44935.5|44961.3|44941.3|44955.5|44935.5|1
1727252130000|2024-09-25 08:15:30|44856.3|44836.3|44855.5|44835.5|44856.3|44836.3|44855.5|44835.5|6
1727248410000|2024-09-25 07:13:30|44957.2|44937.2|44958.8|44938.8|44958.8|44938.8|44957.2|44937.2|0
1727252140000|2024-09-25 08:15:40|44853.8|44833.8|44835.5|44815.5|44853.8|44833.8|44833.8|44813.8|4
1727248420000|2024-09-25 07:13:40|44950.5|44930.5|44938.8|44918.8|44950.5|44930.5|44938.8|44918.8|10
1727252150000|2024-09-25 08:15:50|44830.5|44810.5|44835.5|44815.5|44835.5|44815.5|44830.5|44810.5|3
1727248430000|2024-09-25 07:13:50|44937.2|44917.2|44933|44913|44938|44918|44933|44913|10
1727252170000|2024-09-25 08:16:10|44833|44813|44828|44808|44833|44813|44828|44808|4
1727252180000|2024-09-25 08:16:20|44828.8|44808.8|44834.7|44814.7|44834.7|44814.7|44828.8|44808.8|1
1727248440000|2024-09-25 07:14:00|44930.5|44910.5|44926.3|44906.3|44930.5|44910.5|44919.6|44899.6|5
1727252190000|2024-09-25 08:16:30|44835.5|44815.5|44833|44813|44835.5|44815.5|44833|44813|0
1727248450000|2024-09-25 07:14:10|44928|44908|44923.8|44903.8|44933|44913|44923.8|44903.8|2
1727252200000|2024-09-25 08:16:40|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|1
1727248460000|2024-09-25 07:14:20|44923|44903|44923|44903|44924.7|44904.7|44922.2|44902.2|4
1727252210000|2024-09-25 08:16:50|||||||||5
1727248470000|2024-09-25 07:14:30|44921.3|44901.3|44920.5|44900.5|44922.2|44902.2|44917.2|44897.2|3
1727252220000|2024-09-25 08:17:00|||||||||1
1727248480000|2024-09-25 07:14:40|44922.2|44902.2|44926.3|44906.3|44926.3|44906.3|44922.2|44902.2|3
1727252230000|2024-09-25 08:17:10|44836.3|44816.3|44831.3|44811.3|44836.3|44816.3|44831.3|44811.3|1
1727248490000|2024-09-25 07:14:50|44924.6|44904.6|44918|44898|44924.6|44904.6|44918|44898|7
1727252240000|2024-09-25 08:17:20|44830.5|44810.5|44825.5|44805.5|44830.5|44810.5|44825.5|44805.5|4
1727248500000|2024-09-25 07:15:00|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|7
1727252250000|2024-09-25 08:17:30|44823.8|44803.8|44825.5|44805.5|44825.5|44805.5|44823.8|44803.8|1
1727248510000|2024-09-25 07:15:10|44917.2|44897.2|44924.6|44904.6|44924.6|44904.6|44917.2|44897.2|2
1727252260000|2024-09-25 08:17:40|44827.2|44807.2|44828|44808|44828|44808|44823|44803|6
1727248520000|2024-09-25 07:15:20|44926.2|44906.2|44928|44908|44933|44913|44926.2|44906.2|4
1727252270000|2024-09-25 08:17:50|44825.5|44805.5|44815.5|44795.5|44825.5|44805.5|44815.5|44795.5|5
1727248530000|2024-09-25 07:15:30|44923|44903|44903|44883|44923|44903|44903|44883|10
1727252280000|2024-09-25 08:18:00|44817.2|44797.2|44818|44798|44818|44798|44815.5|44795.5|26
1727248540000|2024-09-25 07:15:40|44901.3|44881.3|44907.2|44887.2|44907.2|44887.2|44901.3|44881.3|2
1727252290000|2024-09-25 08:18:10|44816.3|44796.3|44803|44783|44816.3|44796.3|44803|44783|7
1727248550000|2024-09-25 07:15:50|44903|44883|44893.8|44873.8|44907.2|44887.2|44893.8|44873.8|7
1727252300000|2024-09-25 08:18:20|44804.7|44784.7|44803|44783|44805.5|44785.5|44803|44783|5
1727248560000|2024-09-25 07:16:00|44893|44873|44887.2|44867.2|44895.5|44875.5|44883|44863|11
1727252310000|2024-09-25 08:18:30|44805.5|44785.5|44808|44788|44808|44788|44803.8|44783.8|3
1727248570000|2024-09-25 07:16:10|44888.9|44868.9|44893|44873|44893|44873|44888.9|44868.9|8
1727252320000|2024-09-25 08:18:40|44811.3|44791.3|44815.5|44795.5|44820.5|44800.5|44811.3|44791.3|4
1727248580000|2024-09-25 07:16:20|44891.3|44871.3|44883|44863|44893|44873|44883|44863|3
1727252330000|2024-09-25 08:18:50|44817.2|44797.2|44818|44798|44820.5|44800.5|44817.2|44797.2|3
1727248590000|2024-09-25 07:16:30|44880.5|44860.5|44875.5|44855.5|44880.5|44860.5|44875.5|44855.5|10
1727252340000|2024-09-25 08:19:00|44816.3|44796.3|44828|44808|44830.5|44810.5|44815.5|44795.5|12
1727248600000|2024-09-25 07:16:40|44878|44858|44882.2|44862.2|44883.9|44863.9|44878|44858|5
1727252350000|2024-09-25 08:19:10|44830.5|44810.5|44826.3|44806.3|44833|44813|44826.3|44806.3|10
1727248610000|2024-09-25 07:16:50|44883.9|44863.9|44897.2|44877.2|44897.2|44877.2|44883.9|44863.9|2
1727252360000|2024-09-25 08:19:20|44828|44808|44825.5|44805.5|44829.7|44809.7|44823.8|44803.8|0
1727248620000|2024-09-25 07:17:00|44902.2|44882.2|44875.5|44855.5|44902.2|44882.2|44875.5|44855.5|12
1727252370000|2024-09-25 08:19:30|44823|44803|44816.3|44796.3|44825.5|44805.5|44816.3|44796.3|9
1727248630000|2024-09-25 07:17:10|44873.8|44853.8|44863|44843|44873.8|44853.8|44863|44843|2
1727252380000|2024-09-25 08:19:40|44820.5|44800.5|44823|44803|44823|44803|44820.5|44800.5|1
1727248640000|2024-09-25 07:17:20|44863.8|44843.8|44873|44853|44873|44853|44862.1|44842.1|10
1727252390000|2024-09-25 08:19:50|44825.5|44805.5|44828|44808|44828|44808|44825.5|44805.5|0
1727248650000|2024-09-25 07:17:30|44874.7|44854.7|44875.5|44855.5|44877.2|44857.2|44874.7|44854.7|2
1727248660000|2024-09-25 07:17:40|44873.8|44853.8|44875.5|44855.5|44878|44858|44873.8|44853.8|3
1727252400000|2024-09-25 08:20:00|44829.7|44809.7|44823|44803|44830.5|44810.5|44823|44803|4
1727248670000|2024-09-25 07:17:50|44878|44858|44878|44858|44878.8|44858.8|44875.5|44855.5|5
1727248680000|2024-09-25 07:18:00|44875.5|44855.5|44863|44843|44875.5|44855.5|44863|44843|9
1727252410000|2024-09-25 08:20:10|44822.1|44802.1|44820.5|44800.5|44822.1|44802.1|44818|44798|1
1727248690000|2024-09-25 07:18:10|44866.3|44846.3|44858.8|44838.8|44868|44848|44858.8|44838.8|6
1727252420000|2024-09-25 08:20:20|44818|44798|44805.5|44785.5|44820.5|44800.5|44805.5|44785.5|12
1727248700000|2024-09-25 07:18:20|44862.2|44842.2|44855.5|44835.5|44863|44843|44855.5|44835.5|5
1727248710000|2024-09-25 07:18:30|44857.2|44837.2|44867.2|44847.2|44867.2|44847.2|44857.2|44837.2|3
1727252430000|2024-09-25 08:20:30|44807.2|44787.2|44808|44788|44808|44788|44807.2|44787.2|2
1727248720000|2024-09-25 07:18:40|44870.5|44850.5|44867.2|44847.2|44870.5|44850.5|44865.5|44845.5|4
1727252440000|2024-09-25 08:20:40|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|0
1727248730000|2024-09-25 07:18:50|44868|44848|44854.7|44834.7|44868|44848|44848|44828|7
1727248740000|2024-09-25 07:19:00|44857.2|44837.2|44863|44843|44863|44843|44857.2|44837.2|4
1727252450000|2024-09-25 08:20:50|44811.3|44791.3|44813|44793|44813|44793|44811.3|44791.3|0
1727248750000|2024-09-25 07:19:10|44864.7|44844.7|44863|44843|44865.5|44845.5|44862.2|44842.2|1
1727252460000|2024-09-25 08:21:00|44814.7|44794.7|44795.5|44775.5|44814.7|44794.7|44795.5|44775.5|5
1727248760000|2024-09-25 07:19:20|44864.7|44844.7|44853|44833|44868|44848|44853|44833|7
1727248770000|2024-09-25 07:19:30|44855.5|44835.5|44859.7|44839.7|44859.7|44839.7|44855.5|44835.5|8
1727252470000|2024-09-25 08:21:10|44792.1|44772.1|44795.5|44775.5|44795.5|44775.5|44790.5|44770.5|2
1727248780000|2024-09-25 07:19:40|44860.5|44840.5|44863|44843|44863.9|44843.9|44860.5|44840.5|2
1727252480000|2024-09-25 08:21:20|44798|44778|44803.8|44783.8|44803.8|44783.8|44798|44778|1
1727248790000|2024-09-25 07:19:50|44862.2|44842.2|44850.4|44830.4|44862.2|44842.2|44850.4|44830.4|4
1727252490000|2024-09-25 08:21:30|44806.3|44786.3|44810.5|44790.5|44810.5|44790.5|44806.3|44786.3|2
1727248800000|2024-09-25 07:20:00|44849.6|44829.6|44838|44818|44853|44833|44838|44818|18
1727248810000|2024-09-25 07:20:10|44838.8|44818.8|44843|44823|44848.8|44828.8|44838.8|44818.8|13
1727252500000|2024-09-25 08:21:40|44813|44793|44813|44793|44813|44793|44813|44793|0
1727248820000|2024-09-25 07:20:20|44842.2|44822.2|44857.2|44837.2|44857.2|44837.2|44840.5|44820.5|4
1727252520000|2024-09-25 08:22:00|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|1
1727248830000|2024-09-25 07:20:30|44858|44838|44848|44828|44858|44838|44843.8|44823.8|6
1727252530000|2024-09-25 08:22:10|||||||||2
1727248840000|2024-09-25 07:20:40|44848.8|44828.8|44845.5|44825.5|44850.5|44830.5|44845.5|44825.5|12
1727252540000|2024-09-25 08:22:20|44820.5|44800.5|44815.5|44795.5|44820.5|44800.5|44815.5|44795.5|1
1727248850000|2024-09-25 07:20:50|44843|44823|44838|44818|44845.5|44825.5|44838|44818|11
1727252550000|2024-09-25 08:22:30|44819|44799|44820.5|44800.5|44820.5|44800.5|44819|44799|1
1727248860000|2024-09-25 07:21:00|44836.3|44816.3|44852.2|44832.2|44852.2|44832.2|44836.3|44816.3|5
1727252560000|2024-09-25 08:22:40|44822.2|44802.2|44835.5|44815.5|44835.5|44815.5|44822.2|44802.2|1
1727248870000|2024-09-25 07:21:10|44855.6|44835.6|44853|44833|44855.6|44835.6|44852.2|44832.2|6
1727252580000|2024-09-25 08:23:00|44833|44813|44825.5|44805.5|44834.8|44814.8|44823|44803|4
1727248880000|2024-09-25 07:21:20|44856.4|44836.4|44867.2|44847.2|44867.2|44847.2|44856.4|44836.4|11
1727252590000|2024-09-25 08:23:10|44827.1|44807.1|44825.6|44805.6|44827.1|44807.1|44825.5|44805.5|0
1727248890000|2024-09-25 07:21:30|44868|44848|44875.5|44855.5|44875.5|44855.5|44868|44848|4
1727252600000|2024-09-25 08:23:20|44823.8|44803.8|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|1
1727248900000|2024-09-25 07:21:40|44873.8|44853.8|44868.8|44848.8|44873.8|44853.8|44868.8|44848.8|4
1727252620000|2024-09-25 08:23:40|44829.8|44809.8|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|0
1727248910000|2024-09-25 07:21:50|44870.5|44850.5|44858.8|44838.8|44870.5|44850.5|44858.8|44838.8|10
1727252630000|2024-09-25 08:23:50|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44823.1|44803.1|6
1727248920000|2024-09-25 07:22:00|44860.5|44840.5|44858.8|44838.8|44860.5|44840.5|44858|44838|3
1727252640000|2024-09-25 08:24:00|44825.6|44805.6|44825.6|44805.6|44829.8|44809.8|44825.6|44805.6|7
1727248930000|2024-09-25 07:22:10|44857.1|44837.1|44848.8|44828.8|44857.1|44837.1|44848.8|44828.8|3
1727252650000|2024-09-25 08:24:10|44823.9|44803.9|44816.4|44796.4|44823.9|44803.9|44816.4|44796.4|0
1727248940000|2024-09-25 07:22:20|44851.3|44831.3|44853|44833|44853|44833|44848|44828|6
1727252670000|2024-09-25 08:24:30|44815.6|44795.6|44825.6|44805.6|44825.6|44805.6|44815.6|44795.6|3
1727248950000|2024-09-25 07:22:30|44848|44828|44853.8|44833.8|44853.8|44833.8|44848|44828|3
1727252680000|2024-09-25 08:24:40|44821.4|44801.4|44820.6|44800.6|44821.4|44801.4|44820.6|44800.6|0
1727248960000|2024-09-25 07:22:40|44853|44833|44858|44838|44858|44838|44853|44833|5
1727252690000|2024-09-25 08:24:50|44821.4|44801.4|44830.6|44810.6|44830.6|44810.6|44820.6|44800.6|4
1727248970000|2024-09-25 07:22:50|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|0
1727252700000|2024-09-25 08:25:00|44831.4|44811.4|44833.1|44813.1|44833.1|44813.1|44831.4|44811.4|2
1727248980000|2024-09-25 07:23:00|44858|44838|44858|44838|44859.7|44839.7|44853.8|44833.8|4
1727252710000|2024-09-25 08:25:10|44834.8|44814.8|44835.6|44815.6|44835.6|44815.6|44834.8|44814.8|0
1727248990000|2024-09-25 07:23:10|44862.2|44842.2|44863|44843|44863|44843|44858|44838|3
1727252720000|2024-09-25 08:25:20|44838.1|44818.1|44840.6|44820.6|44840.6|44820.6|44835.6|44815.6|0
1727249000000|2024-09-25 07:23:20|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|2
1727252730000|2024-09-25 08:25:30|44838.1|44818.1|44843.1|44823.1|44844.8|44824.8|44835.6|44815.6|0
1727249010000|2024-09-25 07:23:30|44863|44843|44848.8|44828.8|44863|44843|44848.8|44828.8|5
1727252740000|2024-09-25 08:25:40|44844.8|44824.8|44848.1|44828.1|44849.8|44829.8|44843.1|44823.1|6
1727249020000|2024-09-25 07:23:40|44844.6|44824.6|44843.8|44823.8|44845.5|44825.5|44842.1|44822.1|2
1727252750000|2024-09-25 08:25:50|44843.1|44823.1|44840.6|44820.6|44843.1|44823.1|44840.6|44820.6|7
1727249030000|2024-09-25 07:23:50|44845.5|44825.5|44849.7|44829.7|44849.7|44829.7|44845.5|44825.5|1
1727252760000|2024-09-25 08:26:00|44844|44824|44848.2|44828.2|44848.2|44828.2|44844|44824|112
1727249040000|2024-09-25 07:24:00|44850.5|44830.5|44855.5|44835.5|44855.5|44835.5|44850.5|44830.5|3
1727252770000|2024-09-25 08:26:10|44849|44829|44839.8|44819.8|44849|44829|44839.8|44819.8|10
1727249050000|2024-09-25 07:24:10|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|0
1727252780000|2024-09-25 08:26:20|44841.5|44821.5|44839|44819|44844|44824|44839|44819|0
1727249060000|2024-09-25 07:24:20|44857.2|44837.2|44867.2|44847.2|44867.2|44847.2|44857.2|44837.2|6
1727252790000|2024-09-25 08:26:30|44836.5|44816.5|44834.8|44814.8|44836.5|44816.5|44834.8|44814.8|7
1727249070000|2024-09-25 07:24:30|44868.9|44848.9|44873|44853|44873.8|44853.8|44868.9|44848.9|1
1727252800000|2024-09-25 08:26:40|44837.3|44817.3|44839|44819|44839|44819|44837.3|44817.3|0
1727249080000|2024-09-25 07:24:40|||||||||1
1727252810000|2024-09-25 08:26:50|44836.5|44816.5|44831.5|44811.5|44836.5|44816.5|44831.5|44811.5|8
1727249090000|2024-09-25 07:24:50|44870.5|44850.5|44865.5|44845.5|44870.5|44850.5|44863|44843|3
1727252820000|2024-09-25 08:27:00|44834|44814|44834|44814|44834|44814|44834|44814|1
1727249100000|2024-09-25 07:25:00|44866.3|44846.3|44885.5|44865.5|44885.5|44865.5|44866.3|44846.3|6
1727252830000|2024-09-25 08:27:10|44836.5|44816.5|44839|44819|44839|44819|44836.5|44816.5|4
1727249110000|2024-09-25 07:25:10|44890.5|44870.5|44896.3|44876.3|44896.3|44876.3|44890.5|44870.5|6
1727252840000|2024-09-25 08:27:20|||||||||3
1727249120000|2024-09-25 07:25:20|44895.5|44875.5|44893|44873|44898|44878|44893|44873|1
1727252850000|2024-09-25 08:27:30|44838.2|44818.2|44829|44809|44838.2|44818.2|44829|44809|2
1727249130000|2024-09-25 07:25:30|44890.5|44870.5|44885.5|44865.5|44890.5|44870.5|44885.5|44865.5|5
1727252860000|2024-09-25 08:27:40|44834|44814|44829|44809|44834|44814|44829|44809|0
1727249140000|2024-09-25 07:25:40|44884.7|44864.7|44873.8|44853.8|44885.5|44865.5|44873.8|44853.8|4
1727252870000|2024-09-25 08:27:50|44833.2|44813.2|44833.2|44813.2|44833.2|44813.2|44833.2|44813.2|1
1727249150000|2024-09-25 07:25:50|44871.3|44851.3|44869.6|44849.6|44871.3|44851.3|44869.6|44849.6|0
1727252880000|2024-09-25 08:28:00|44834.9|44814.9|44839|44819|44839|44819|44834.9|44814.9|0
1727249160000|2024-09-25 07:26:00|44871.3|44851.3|44870.5|44850.5|44873|44853|44868.8|44848.8|1
1727252890000|2024-09-25 08:28:10|||||||||4
1727249170000|2024-09-25 07:26:10|44871.3|44851.3|44875.5|44855.5|44875.5|44855.5|44871.3|44851.3|3
1727252900000|2024-09-25 08:28:20|44838.2|44818.2|44836.5|44816.5|44838.2|44818.2|44836.5|44816.5|1
1727249180000|2024-09-25 07:26:20|44878.9|44858.9|44894.7|44874.7|44894.7|44874.7|44878.9|44858.9|8
1727252910000|2024-09-25 08:28:30|44838.2|44818.2|44840.7|44820.7|44840.7|44820.7|44838.2|44818.2|1
1727249190000|2024-09-25 07:26:30|44899.7|44879.7|44899.7|44879.7|44899.7|44879.7|44899.7|44879.7|3
1727252920000|2024-09-25 08:28:40|44839|44819|44839|44819|44839|44819|44839|44819|0
1727249200000|2024-09-25 07:26:40|44898|44878|44903|44883|44903|44883|44898|44878|3
1727252930000|2024-09-25 08:28:50|44839.8|44819.8|44839.8|44819.8|44841.5|44821.5|44839.8|44819.8|0
1727249210000|2024-09-25 07:26:50|44905.5|44885.5|44912.1|44892.1|44912.1|44892.1|44905.5|44885.5|1
1727252940000|2024-09-25 08:29:00|44838.2|44818.2|44836.5|44816.5|44839|44819|44836.5|44816.5|1
1727249220000|2024-09-25 07:27:00|44914.6|44894.6|44913.8|44893.8|44914.6|44894.6|44913.8|44893.8|4
1727252950000|2024-09-25 08:29:10|44839|44819|44836.5|44816.5|44839|44819|44834.8|44814.8|0
1727249230000|2024-09-25 07:27:10|44911.3|44891.3|44919.7|44899.7|44919.7|44899.7|44911.3|44891.3|11
1727252960000|2024-09-25 08:29:20|44834|44814|44831.5|44811.5|44834|44814|44831.5|44811.5|2
1727249240000|2024-09-25 07:27:20|44921.4|44901.4|44918|44898|44924.7|44904.7|44918|44898|1
1727252970000|2024-09-25 08:29:30|44833.2|44813.2|44842.3|44822.3|44842.3|44822.3|44833.2|44813.2|2
1727249250000|2024-09-25 07:27:30|44915.5|44895.5|44903|44883|44915.5|44895.5|44903|44883|7
1727252980000|2024-09-25 08:29:40|44839.8|44819.8|44842.3|44822.3|44842.3|44822.3|44839.8|44819.8|0
1727249260000|2024-09-25 07:27:40|44900.5|44880.5|44895.5|44875.5|44900.5|44880.5|44893|44873|3
1727252990000|2024-09-25 08:29:50|44844.8|44824.8|44844|44824|44846.5|44826.5|44844|44824|2
1727249270000|2024-09-25 07:27:50|44893.8|44873.8|44893|44873|44898|44878|44893|44873|5
1727253000000|2024-09-25 08:30:00|44838.1|44818.1|44839|44819|44839.8|44819.8|44834.8|44814.8|6
1727249280000|2024-09-25 07:28:00|44890.5|44870.5|44890.5|44870.5|44893.8|44873.8|44888.8|44868.8|7
1727253010000|2024-09-25 08:30:10|44837.3|44817.3|44841.5|44821.5|44841.5|44821.5|44834.8|44814.8|1
1727249290000|2024-09-25 07:28:10|44893|44873|44893|44873|44893|44873|44888|44868|1
1727253020000|2024-09-25 08:30:20|44839|44819|44841.5|44821.5|44841.5|44821.5|44839|44819|3
1727249300000|2024-09-25 07:28:20|44891.4|44871.4|44888.8|44868.8|44895.5|44875.5|44888|44868|10
1727253040000|2024-09-25 08:30:40|44843.2|44823.2|44859|44839|44859|44839|44843.2|44823.2|6
1727249310000|2024-09-25 07:28:30|44887.1|44867.1|44887.9|44867.9|44888.8|44868.8|44885.4|44865.4|2
1727253050000|2024-09-25 08:30:50|44873.2|44853.2|44894|44874|44894|44874|44871.5|44851.5|27
1727249320000|2024-09-25 07:28:40|44885.4|44865.4|44887.9|44867.9|44887.9|44867.9|44885.4|44865.4|2
1727253060000|2024-09-25 08:31:00|44895.7|44875.7|44889.8|44869.8|44895.7|44875.7|44889.8|44869.8|13
1727253070000|2024-09-25 08:31:10|44887.3|44867.3|44889.8|44869.8|44897.4|44877.4|44887.3|44867.3|13
1727249330000|2024-09-25 07:28:50|44885.4|44865.4|44884.5|44864.5|44887.9|44867.9|44882.8|44862.8|29
1727253080000|2024-09-25 08:31:20|44891.5|44871.5|44896.5|44876.5|44896.5|44876.5|44889.8|44869.8|10
1727249340000|2024-09-25 07:29:00|44883.7|44863.7|44883.7|44863.7|44883.7|44863.7|44878.7|44858.7|11
1727253090000|2024-09-25 08:31:30|44899|44879|44904|44884|44904|44884|44899|44879|5
1727253100000|2024-09-25 08:31:40|44905.7|44885.7|44904|44884|44906.5|44886.5|44901.5|44881.5|2
1727249350000|2024-09-25 07:29:10|44882.8|44862.8|44891.2|44871.2|44892|44872|44882|44862|10
1727253110000|2024-09-25 08:31:50|44905.7|44885.7|44906.5|44886.5|44909|44889|44905.7|44885.7|2
1727249360000|2024-09-25 07:29:20|44892|44872|44892|44872|44892|44872|44888.7|44868.7|3
1727253120000|2024-09-25 08:32:00|44909|44889|44911.5|44891.5|44918.2|44898.2|44909|44889|13
1727253130000|2024-09-25 08:32:10|44914.9|44894.9|44914|44894|44919|44899|44914|44894|10
1727249370000|2024-09-25 07:29:30|44887|44867|44882|44862|44887|44867|44882|44862|3
1727253140000|2024-09-25 08:32:20|44911.5|44891.5|44909|44889|44914|44894|44909|44889|18
1727249380000|2024-09-25 07:29:40|44885.3|44865.3|44879.5|44859.5|44887|44867|44874.5|44854.5|21
1727253150000|2024-09-25 08:32:30|44907.3|44887.3|44899|44879|44907.3|44887.3|44899|44879|3
1727253160000|2024-09-25 08:32:40|44897.3|44877.3|44894.8|44874.8|44897.3|44877.3|44894.8|44874.8|4
1727249390000|2024-09-25 07:29:50|44874.5|44854.5|44874.5|44854.5|44877|44857|44874.5|44854.5|3
1727253170000|2024-09-25 08:32:50|44893.1|44873.1|44894.8|44874.8|44894.8|44874.8|44893.1|44873.1|5
1727253180000|2024-09-25 08:33:00|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|0
1727249400000|2024-09-25 07:30:00|44872.8|44852.8|44872.8|44852.8|44876.2|44856.2|44872|44852|8
1727253190000|2024-09-25 08:33:10|44897.3|44877.3|44899|44879|44899|44879|44897.3|44877.3|1
1727249410000|2024-09-25 07:30:10|44872|44852|44874.5|44854.5|44877|44857|44872|44852|1
1727253200000|2024-09-25 08:33:20|44901.5|44881.5|44901.5|44881.5|44904|44884|44901.5|44881.5|5
1727253210000|2024-09-25 08:33:30|44904|44884|44909|44889|44909|44889|44901.5|44881.5|10
1727249420000|2024-09-25 07:30:20|44877|44857|44869.5|44849.5|44877|44857|44869.5|44849.5|1
1727253220000|2024-09-25 08:33:40|44911.5|44891.5|44910.7|44890.7|44913.2|44893.2|44910.7|44890.7|4
1727249430000|2024-09-25 07:30:30|44872|44852|44862|44842|44872|44852|44860.3|44840.3|5
1727253230000|2024-09-25 08:33:50|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|7
1727253240000|2024-09-25 08:34:00|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|2
1727249440000|2024-09-25 07:30:40|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|44855.3|44835.3|4
1727253250000|2024-09-25 08:34:10|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|5
1727253260000|2024-09-25 08:34:20|||||||||2
1727249450000|2024-09-25 07:30:50|44856.1|44836.1|44852.8|44832.8|44857.8|44837.8|44852.8|44832.8|18
1727253270000|2024-09-25 08:34:30|44915.7|44895.7|44906.5|44886.5|44915.7|44895.7|44906.5|44886.5|15
1727249460000|2024-09-25 07:31:00|44849.5|44829.5|44849.5|44829.5|44852|44832|44849.5|44829.5|25
1727253290000|2024-09-25 08:34:50|44891.5|44871.5|44894|44874|44894|44874|44891.5|44871.5|17
1727253300000|2024-09-25 08:35:00|44894.8|44874.8|44898.2|44878.2|44898.2|44878.2|44894.8|44874.8|8
1727249470000|2024-09-25 07:31:10|44851.2|44831.2|44849.5|44829.5|44851.2|44831.2|44849.5|44829.5|30
1727253310000|2024-09-25 08:35:10|44900.7|44880.7|44907.4|44887.4|44907.4|44887.4|44900.7|44880.7|0
1727249480000|2024-09-25 07:31:20|44852|44832|44862|44842|44862|44842|44852|44832|4
1727253320000|2024-09-25 08:35:20|44909|44889|44909|44889|44909.8|44889.8|44909|44889|5
1727253330000|2024-09-25 08:35:30|44910.7|44890.7|44913.2|44893.2|44913.2|44893.2|44909|44889|0
1727249490000|2024-09-25 07:31:30|44864.5|44844.5|44869.5|44849.5|44869.5|44849.5|44864.5|44844.5|10
1727253340000|2024-09-25 08:35:40|44911.5|44891.5|44914|44894|44914|44894|44911.5|44891.5|0
1727249500000|2024-09-25 07:31:40|44867.8|44847.8|44862|44842|44867.8|44847.8|44862|44842|3
1727253350000|2024-09-25 08:35:50|44916.5|44896.5|44916.5|44896.5|44919|44899|44916.5|44896.5|3
1727253360000|2024-09-25 08:36:00|44919|44899|44926.5|44906.5|44926.5|44906.5|44919|44899|12
1727249510000|2024-09-25 07:31:50|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|9
1727253370000|2024-09-25 08:36:10|44929|44909|44929|44909|44934|44914|44929|44909|17
1727253380000|2024-09-25 08:36:20|44926.5|44906.5|44924|44904|44926.5|44906.5|44924|44904|1
1727249520000|2024-09-25 07:32:00|44861.2|44841.2|44857|44837|44861.2|44841.2|44857|44837|6
1727253390000|2024-09-25 08:36:30|44926.5|44906.5|44929|44909|44929|44909|44926.5|44906.5|4
1727249530000|2024-09-25 07:32:10|44854.5|44834.5|44857|44837|44857|44837|44854.5|44834.5|0
1727253400000|2024-09-25 08:36:40|44931.5|44911.5|44935.7|44915.7|44935.7|44915.7|44931.5|44911.5|13
1727253410000|2024-09-25 08:36:50|44936.5|44916.5|44935.7|44915.7|44936.5|44916.5|44935.7|44915.7|5
1727249540000|2024-09-25 07:32:20|44859.5|44839.5|44872.8|44852.8|44872.8|44852.8|44859.5|44839.5|5
1727253420000|2024-09-25 08:37:00|44938.2|44918.2|44941.5|44921.5|44941.5|44921.5|44938.2|44918.2|1
1727249550000|2024-09-25 07:32:30|||||||||2
1727253430000|2024-09-25 08:37:10|44944|44924|44949|44929|44949|44929|44944|44924|7
1727253440000|2024-09-25 08:37:20|44950.7|44930.7|44951.5|44931.5|44951.5|44931.5|44949|44929|5
1727249560000|2024-09-25 07:32:40|44874.5|44854.5|44874.5|44854.5|44874.5|44854.5|44872.8|44852.8|0
1727253450000|2024-09-25 08:37:30|44954|44934|44956.5|44936.5|44956.5|44936.5|44954|44934|7
1727253460000|2024-09-25 08:37:40|||||||||5
1727249570000|2024-09-25 07:32:50|44876.2|44856.2|44878.7|44858.7|44878.7|44858.7|44874.5|44854.5|6
1727253470000|2024-09-25 08:37:50|44954|44934|44955.7|44935.7|44955.7|44935.7|44954|44934|10
1727249580000|2024-09-25 07:33:00|44880.4|44860.4|44878.7|44858.7|44882|44862|44877.8|44857.8|9
1727253480000|2024-09-25 08:38:00|44956.5|44936.5|44951.5|44931.5|44957.3|44937.3|44951.5|44931.5|10
1727253490000|2024-09-25 08:38:10|44950.7|44930.7|44936.5|44916.5|44951.5|44931.5|44936.5|44916.5|11
1727249590000|2024-09-25 07:33:10|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|3
1727253500000|2024-09-25 08:38:20|44934.8|44914.8|44931.5|44911.5|44934.8|44914.8|44931.5|44911.5|3
1727253510000|2024-09-25 08:38:30|||||||||1
1727249600000|2024-09-25 07:33:20|44882.9|44862.9|44887.9|44867.9|44887.9|44867.9|44882.9|44862.9|1
1727253520000|2024-09-25 08:38:40|||||||||1
1727249610000|2024-09-25 07:33:30|44886.2|44866.2|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|7
1727253540000|2024-09-25 08:39:00|44933.2|44913.2|44934|44914|44936.5|44916.5|44931.5|44911.5|17
1727253550000|2024-09-25 08:39:10|44936.5|44916.5|44931.5|44911.5|44936.5|44916.5|44931.5|44911.5|3
1727249620000|2024-09-25 07:33:40|44887|44867|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|4
1727253560000|2024-09-25 08:39:20|44929|44909|44944|44924|44948.2|44928.2|44929|44909|47
1727253570000|2024-09-25 08:39:30|44943.2|44923.2|44936.5|44916.5|44943.2|44923.2|44936.5|44916.5|2
1727249630000|2024-09-25 07:33:50|44887|44867|44888.7|44868.7|44888.7|44868.7|44887|44867|0
1727253580000|2024-09-25 08:39:40|44935.7|44915.7|44951.5|44931.5|44951.5|44931.5|44934|44914|13
1727253590000|2024-09-25 08:39:50|44950.7|44930.7|44949|44929|44950.7|44930.7|44949|44929|4
1727249640000|2024-09-25 07:34:00|44887|44867|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1727253600000|2024-09-25 08:40:00|44944|44924|44938.2|44918.2|44944|44924|44938.2|44918.2|6
1727249650000|2024-09-25 07:34:10|44882|44862|44881.2|44861.2|44882|44862|44877|44857|6
1727253610000|2024-09-25 08:40:10|44936.5|44916.5|44934|44914|44936.5|44916.5|44934|44914|0
1727253620000|2024-09-25 08:40:20|44935.7|44915.7|44931.5|44911.5|44935.7|44915.7|44931.5|44911.5|5
1727249660000|2024-09-25 07:34:20|44882|44862|44883.7|44863.7|44883.7|44863.7|44881.2|44861.2|0
1727253630000|2024-09-25 08:40:30|44930.7|44910.7|44929|44909|44930.7|44910.7|44929|44909|2
1727249670000|2024-09-25 07:34:30|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|1
1727253640000|2024-09-25 08:40:40|44927.4|44907.4|44925.7|44905.7|44927.4|44907.4|44924|44904|10
1727253650000|2024-09-25 08:40:50|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|0
1727249680000|2024-09-25 07:34:40|44883.7|44863.7|44886.2|44866.2|44886.2|44866.2|44882|44862|2
1727253660000|2024-09-25 08:41:00|44927.3|44907.3|44929|44909|44929|44909|44927.3|44907.3|2
1727253670000|2024-09-25 08:41:10|44927.3|44907.3|44924|44904|44928.2|44908.2|44924|44904|1
1727249690000|2024-09-25 07:34:50|44881.2|44861.2|44881.2|44861.2|44885.4|44865.4|44881.2|44861.2|5
1727253680000|2024-09-25 08:41:20|44925.7|44905.7|44935.7|44915.7|44935.7|44915.7|44925.7|44905.7|4
1727253690000|2024-09-25 08:41:30|44934|44914|44934|44914|44934.8|44914.8|44934|44914|1
1727249700000|2024-09-25 07:35:00|44879.5|44859.5|44896.2|44876.2|44896.2|44876.2|44878.7|44858.7|4
1727253700000|2024-09-25 08:41:40|44934.8|44914.8|44934|44914|44938.1|44918.1|44932.3|44912.3|12
1727253710000|2024-09-25 08:41:50|44934.8|44914.8|44934|44914|44936.5|44916.5|44934|44914|0
1727249710000|2024-09-25 07:35:10|44897|44877|44899.5|44879.5|44901.2|44881.2|44897|44877|0
1727253720000|2024-09-25 08:42:00|44938.2|44918.2|44934|44914|44938.2|44918.2|44934|44914|1
1727249720000|2024-09-25 07:35:20|44901.2|44881.2|44902|44882|44903.7|44883.7|44899.5|44879.5|4
1727253730000|2024-09-25 08:42:10|44931.5|44911.5|44930.7|44910.7|44932.4|44912.4|44930.7|44910.7|1
1727253740000|2024-09-25 08:42:20|44929|44909|44933.2|44913.2|44933.2|44913.2|44929|44909|2
1727249730000|2024-09-25 07:35:30|44897.8|44877.8|44895.4|44875.4|44897.8|44877.8|44891.2|44871.2|7
1727253750000|2024-09-25 08:42:30|44929|44909|44929|44909|44930.7|44910.7|44929|44909|0
1727253760000|2024-09-25 08:42:40|44933.2|44913.2|44934|44914|44934|44914|44933.2|44913.2|2
1727249740000|2024-09-25 07:35:40|44894.5|44874.5|44897.9|44877.9|44897.9|44877.9|44891.2|44871.2|4
1727253770000|2024-09-25 08:42:50|44934.8|44914.8|44934|44914|44934.8|44914.8|44934|44914|3
1727249750000|2024-09-25 07:35:50|44896.2|44876.2|44889.5|44869.5|44896.2|44876.2|44889.5|44869.5|0
1727253780000|2024-09-25 08:43:00|44933.2|44913.2|44930.7|44910.7|44935.7|44915.7|44930.7|44910.7|5
1727253790000|2024-09-25 08:43:10|44934|44914|44930.7|44910.7|44935.7|44915.7|44930.7|44910.7|3
1727249760000|2024-09-25 07:36:00|44888.7|44868.7|44891.2|44871.2|44891.2|44871.2|44887|44867|3
1727253800000|2024-09-25 08:43:20|44932.4|44912.4|44934|44914|44934|44914|44932.4|44912.4|2
1727253810000|2024-09-25 08:43:30|44933.2|44913.2|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|3
1727249770000|2024-09-25 07:36:10|44892.9|44872.9|44877|44857|44895.4|44875.4|44872|44852|12
1727253820000|2024-09-25 08:43:40|44937.4|44917.4|44943.2|44923.2|44943.2|44923.2|44937.4|44917.4|4
1727249780000|2024-09-25 07:36:20|44879.5|44859.5|44877|44857|44879.5|44859.5|44877|44857|0
1727253830000|2024-09-25 08:43:50|44944|44924|44941.5|44921.5|44944|44924|44941.5|44921.5|4
1727253840000|2024-09-25 08:44:00|44944|44924|44943.2|44923.2|44944|44924|44941.5|44921.5|4
1727249790000|2024-09-25 07:36:30|44875.3|44855.3|44879.5|44859.5|44879.5|44859.5|44875.3|44855.3|4
1727253850000|2024-09-25 08:44:10|44944|44924|44936.5|44916.5|44944|44924|44936.5|44916.5|4
1727253860000|2024-09-25 08:44:20|44934|44914|44934.8|44914.8|44936.5|44916.5|44932.3|44912.3|1
1727249800000|2024-09-25 07:36:40|44881.2|44861.2|44882|44862|44882|44862|44877.8|44857.8|2
1727253870000|2024-09-25 08:44:30|44932.3|44912.3|44929.8|44909.8|44934|44914|44929.8|44909.8|1
1727249810000|2024-09-25 07:36:50|44880.3|44860.3|44872.8|44852.8|44880.3|44860.3|44872.8|44852.8|4
1727253880000|2024-09-25 08:44:40|44933.2|44913.2|44929|44909|44934|44914|44929|44909|5
1727253890000|2024-09-25 08:44:50|44931.5|44911.5|44934|44914|44934|44914|44931.5|44911.5|8
1727249820000|2024-09-25 07:37:00|44870.3|44850.3|44859.5|44839.5|44870.3|44850.3|44859.5|44839.5|6
1727253900000|2024-09-25 08:45:00|44933.2|44913.2|44917.3|44897.3|44933.2|44913.2|44917.3|44897.3|20
1727249830000|2024-09-25 07:37:10|44860.3|44840.3|44865.3|44845.3|44865.3|44845.3|44860.3|44840.3|9
1727253910000|2024-09-25 08:45:10|44919|44899|44919|44899|44919|44899|44919|44899|1
1727253920000|2024-09-25 08:45:20|44917.3|44897.3|44919|44899|44919|44899|44914.8|44894.8|1
1727249840000|2024-09-25 07:37:20|44869.5|44849.5|44867|44847|44869.5|44849.5|44865.3|44845.3|2
1727253930000|2024-09-25 08:45:30|||||||||1
1727249850000|2024-09-25 07:37:30|44865.3|44845.3|44865.4|44845.4|44866.2|44846.2|44862|44842|7
1727253940000|2024-09-25 08:45:40|44920.7|44900.7|44919|44899|44920.7|44900.7|44917.3|44897.3|0
1727253950000|2024-09-25 08:45:50|44916.5|44896.5|44916.5|44896.5|44919|44899|44914.8|44894.8|0
1727249860000|2024-09-25 07:37:40|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|44859.5|44839.5|2
1727253960000|2024-09-25 08:46:00|44914.8|44894.8|44939|44919|44939|44919|44914.8|44894.8|5
1727253970000|2024-09-25 08:46:10|44939.8|44919.8|44941.5|44921.5|44944|44924|44939.8|44919.8|9
1727249870000|2024-09-25 07:37:50|44857.8|44837.8|44858.7|44838.7|44861.2|44841.2|44857|44837|3
1727253980000|2024-09-25 08:46:20|44939.8|44919.8|44946.5|44926.5|44946.5|44926.5|44939|44919|9
1727249880000|2024-09-25 07:38:00|44857|44837|44842.8|44822.8|44857|44837|44842.8|44822.8|26
1727253990000|2024-09-25 08:46:30|44944|44924|44939.8|44919.8|44944|44924|44939.8|44919.8|7
1727254000000|2024-09-25 08:46:40|44939|44919|44941.5|44921.5|44941.5|44921.5|44939|44919|4
1727249890000|2024-09-25 07:38:10|44841.1|44821.1|44836.1|44816.1|44841.1|44821.1|44836.1|44816.1|7
1727254010000|2024-09-25 08:46:50|44939.8|44919.8|44940.6|44920.6|44940.6|44920.6|44939.8|44919.8|17
1727254020000|2024-09-25 08:47:00|44937.3|44917.3|44940.6|44920.6|44940.6|44920.6|44937.3|44917.3|3
1727249900000|2024-09-25 07:38:20|44837.8|44817.8|44839.5|44819.5|44839.5|44819.5|44837|44817|1
1727254030000|2024-09-25 08:47:10|44942.3|44922.3|44947.3|44927.3|44947.3|44927.3|44942.3|44922.3|4
1727249910000|2024-09-25 07:38:30|44841.2|44821.2|44842|44822|44842|44822|44839.5|44819.5|4
1727254040000|2024-09-25 08:47:20|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|24
1727254050000|2024-09-25 08:47:30|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|1
1727249920000|2024-09-25 07:38:40|44837|44817|44837|44817|44839.5|44819.5|44837|44817|6
1727254060000|2024-09-25 08:47:40|44945.6|44925.6|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|1
1727254070000|2024-09-25 08:47:50|44943.1|44923.1|44945.6|44925.6|44945.6|44925.6|44943.1|44923.1|1
1727249930000|2024-09-25 07:38:50|44839.5|44819.5|44837|44817|44842|44822|44834.5|44814.5|3
1727254080000|2024-09-25 08:48:00|44948.1|44928.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|2
1727249940000|2024-09-25 07:39:00|44838.7|44818.7|44842|44822|44842|44822|44837|44817|2
1727254090000|2024-09-25 08:48:10|44945.6|44925.6|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|5
1727254100000|2024-09-25 08:48:20|44940.6|44920.6|44933.1|44913.1|44940.6|44920.6|44933.1|44913.1|7
1727249950000|2024-09-25 07:39:10|44838.7|44818.7|44839.5|44819.5|44841.2|44821.2|44837|44817|1
1727254140000|2024-09-25 08:49:00|44930.6|44910.6|44928.1|44908.1|44930.6|44910.6|44923.1|44903.1|9
1727254150000|2024-09-25 08:49:10|44928.9|44908.9|44932.3|44912.3|44932.3|44912.3|44928.9|44908.9|4
1727249960000|2024-09-25 07:39:20|44837|44817|44775.4|44755.4|44842|44822|44773.7|44753.7|58
1727254160000|2024-09-25 08:49:20|44933.1|44913.1|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|1
1727249970000|2024-09-25 07:39:30|44777.1|44757.1|44773.7|44753.7|44789.6|44769.6|44767.8|44747.8|135
1727254170000|2024-09-25 08:49:30|44921.3|44901.3|44908.1|44888.1|44921.3|44901.3|44905.6|44885.6|13
1727254180000|2024-09-25 08:49:40|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|6
1727249980000|2024-09-25 07:39:40|44777.9|44757.9|44785.4|44765.4|44785.4|44765.4|44777.1|44757.1|26
1727254190000|2024-09-25 08:49:50|44910.6|44890.6|44905.6|44885.6|44910.6|44890.6|44904.8|44884.8|3
1727249990000|2024-09-25 07:39:50|44783.7|44763.7|44795.4|44775.4|44795.4|44775.4|44783.7|44763.7|24
1727254200000|2024-09-25 08:50:00|44906.4|44886.4|44906.4|44886.4|44907.2|44887.2|44906.4|44886.4|8
1727254210000|2024-09-25 08:50:10|||||||||1
1727254220000|2024-09-25 08:50:20|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|0
1727250000000|2024-09-25 07:40:00|44797.1|44777.1|44795.4|44775.4|44802.9|44782.9|44795.4|44775.4|8
1727254230000|2024-09-25 08:50:30|44904.8|44884.8|44905.6|44885.6|44906.4|44886.4|44904.8|44884.8|2
1727250010000|2024-09-25 07:40:10|44798.7|44778.7|44795.4|44775.4|44800.4|44780.4|44795.4|44775.4|3
1727254240000|2024-09-25 08:50:40|44907.3|44887.3|44910.6|44890.6|44910.6|44890.6|44906.4|44886.4|0
1727254250000|2024-09-25 08:50:50|44913.1|44893.1|44907.3|44887.3|44913.1|44893.1|44907.3|44887.3|9
1727250020000|2024-09-25 07:40:20|44792.9|44772.9|44792.1|44772.1|44795.4|44775.4|44792.1|44772.1|3
1727254260000|2024-09-25 08:51:00|44908.1|44888.1|44911.4|44891.4|44911.4|44891.4|44908.1|44888.1|3
1727254270000|2024-09-25 08:51:10|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44911.4|44891.4|1
1727250030000|2024-09-25 07:40:30|44793.7|44773.7|44791.2|44771.2|44793.7|44773.7|44790.4|44770.4|3
1727254280000|2024-09-25 08:51:20|44917.3|44897.3|44921.4|44901.4|44921.4|44901.4|44917.3|44897.3|6
1727250040000|2024-09-25 07:40:40|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|1
1727254290000|2024-09-25 08:51:30|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|0
1727254300000|2024-09-25 08:51:40|44918.9|44898.9|44918.1|44898.1|44918.9|44898.9|44918.1|44898.1|0
1727250050000|2024-09-25 07:40:50|||||||||1
1727254320000|2024-09-25 08:52:00|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|1
1727254330000|2024-09-25 08:52:10|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|1
1727250060000|2024-09-25 07:41:00|44787.9|44767.9|44804.6|44784.6|44804.6|44784.6|44787.9|44767.9|10
1727254340000|2024-09-25 08:52:20|44924.7|44904.7|44924.7|44904.7|44924.7|44904.7|44924.7|44904.7|0
1727254350000|2024-09-25 08:52:30|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|1
1727250070000|2024-09-25 07:41:10|44802.9|44782.9|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|10
1727254360000|2024-09-25 08:52:40|44922.2|44902.2|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|0
1727254370000|2024-09-25 08:52:50|44926.4|44906.4|44929.7|44909.7|44929.7|44909.7|44926.4|44906.4|2
1727250080000|2024-09-25 07:41:20|44809.6|44789.6|44805.4|44785.4|44809.6|44789.6|44800.4|44780.4|5
1727254380000|2024-09-25 08:53:00|44928.9|44908.9|44928.1|44908.1|44928.9|44908.9|44926.4|44906.4|2
1727250090000|2024-09-25 07:41:30|44807.9|44787.9|44802.9|44782.9|44809.6|44789.6|44802.9|44782.9|8
1727254390000|2024-09-25 08:53:10|44928.9|44908.9|44931.4|44911.4|44931.4|44911.4|44928.9|44908.9|3
1727254400000|2024-09-25 08:53:20|44928.1|44908.1|44936.4|44916.4|44936.4|44916.4|44928.1|44908.1|3
1727250100000|2024-09-25 07:41:40|44796.2|44776.2|44792.9|44772.9|44796.2|44776.2|44792.9|44772.9|2
1727254410000|2024-09-25 08:53:30|44938.1|44918.1|44941.4|44921.4|44941.4|44921.4|44938.1|44918.1|1
1727254420000|2024-09-25 08:53:40|44943.1|44923.1|44929.7|44909.7|44943.1|44923.1|44929.7|44909.7|17
1727250110000|2024-09-25 07:41:50|44791.2|44771.2|44790.4|44770.4|44794.6|44774.6|44790.4|44770.4|0
1727254430000|2024-09-25 08:53:50|44928|44908|44919.8|44899.8|44928|44908|44916.4|44896.4|23
1727250120000|2024-09-25 07:42:00|44789.6|44769.6|44798.7|44778.7|44798.7|44778.7|44789.6|44769.6|4
1727254440000|2024-09-25 08:54:00|44918.1|44898.1|44915.6|44895.6|44918.1|44898.1|44915.6|44895.6|5
1727254450000|2024-09-25 08:54:10|44916.4|44896.4|44918.9|44898.9|44918.9|44898.9|44916.4|44896.4|2
1727250130000|2024-09-25 07:42:10|44800.4|44780.4|44802.9|44782.9|44803.7|44783.7|44800.4|44780.4|25
1727254460000|2024-09-25 08:54:20|44919.7|44899.7|44918.9|44898.9|44920.6|44900.6|44918.9|44898.9|1
1727254470000|2024-09-25 08:54:30|44920.6|44900.6|44918.9|44898.9|44922.3|44902.3|44918.1|44898.1|2
1727250140000|2024-09-25 07:42:20|44801.2|44781.2|44807.9|44787.9|44807.9|44787.9|44800.4|44780.4|2
1727254480000|2024-09-25 08:54:40|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44918.1|44898.1|3
1727250150000|2024-09-25 07:42:30|44810.4|44790.4|44806.2|44786.2|44815.4|44795.4|44806.2|44786.2|9
1727254490000|2024-09-25 08:54:50|44918.9|44898.9|44915.6|44895.6|44920.6|44900.6|44915.6|44895.6|2
1727250160000|2024-09-25 07:42:40|44802.9|44782.9|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|2
1727254500000|2024-09-25 08:55:00|44913.9|44893.9|44915.6|44895.6|44915.6|44895.6|44913.9|44893.9|2
1727250170000|2024-09-25 07:42:50|44801.2|44781.2|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|0
1727254510000|2024-09-25 08:55:10|44913.9|44893.9|44911.4|44891.4|44913.9|44893.9|44911.4|44891.4|3
1727250180000|2024-09-25 07:43:00|44798.7|44778.7|44801.2|44781.2|44801.2|44781.2|44797|44777|1
1727254520000|2024-09-25 08:55:20|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|0
1727250190000|2024-09-25 07:43:10|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.1|44787.1|12
1727254530000|2024-09-25 08:55:30|44903.9|44883.9|44888|44868|44903.9|44883.9|44888|44868|10
1727250200000|2024-09-25 07:43:20|44807.1|44787.1|44812.9|44792.9|44812.9|44792.9|44805.4|44785.4|1
1727254540000|2024-09-25 08:55:40|44889.7|44869.7|44887.2|44867.2|44891.4|44871.4|44887.2|44867.2|0
1727250210000|2024-09-25 07:43:30|44814.6|44794.6|44822.9|44802.9|44824.6|44804.6|44814.6|44794.6|10
1727254550000|2024-09-25 08:55:50|44888.9|44868.9|44891.4|44871.4|44891.4|44871.4|44887.2|44867.2|7
1727250220000|2024-09-25 07:43:40|44821.2|44801.2|44820.4|44800.4|44821.2|44801.2|44820.4|44800.4|5
1727254560000|2024-09-25 08:56:00|44887.2|44867.2|44883.9|44863.9|44887.2|44867.2|44883.9|44863.9|4
1727250230000|2024-09-25 07:43:50|44817.9|44797.9|44806.2|44786.2|44817.9|44797.9|44805.4|44785.4|11
1727254570000|2024-09-25 08:56:10|44881.4|44861.4|44877.2|44857.2|44881.4|44861.4|44877.2|44857.2|9
1727250240000|2024-09-25 07:44:00|44809.6|44789.6|44820.4|44800.4|44820.4|44800.4|44809.6|44789.6|22
1727254580000|2024-09-25 08:56:20|44876.4|44856.4|44877.2|44857.2|44879.7|44859.7|44876.4|44856.4|3
1727250250000|2024-09-25 07:44:10|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|1
1727254590000|2024-09-25 08:56:30|44874.7|44854.7|44873|44853|44874.7|44854.7|44873|44853|0
1727250260000|2024-09-25 07:44:20|44817.9|44797.9|44819.6|44799.6|44820.4|44800.4|44815.4|44795.4|4
1727254600000|2024-09-25 08:56:40|44874.7|44854.7|44871.4|44851.4|44874.7|44854.7|44871.4|44851.4|1
1727250270000|2024-09-25 07:44:30|44817.9|44797.9|44822.9|44802.9|44822.9|44802.9|44817.9|44797.9|1
1727254610000|2024-09-25 08:56:50|44872.2|44852.2|44878|44858|44879.7|44859.7|44872.2|44852.2|0
1727250280000|2024-09-25 07:44:40|44820.4|44800.4|44822.9|44802.9|44822.9|44802.9|44820.4|44800.4|7
1727254620000|2024-09-25 08:57:00|44877.2|44857.2|44884.7|44864.7|44884.7|44864.7|44877.2|44857.2|1
1727250290000|2024-09-25 07:44:50|44825.4|44805.4|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|5
1727254630000|2024-09-25 08:57:10|44886.4|44866.4|44894.7|44874.7|44894.7|44874.7|44886.4|44866.4|0
1727250300000|2024-09-25 07:45:00|44824.6|44804.6|44822.1|44802.1|44824.6|44804.6|44814.6|44794.6|3
1727254640000|2024-09-25 08:57:20|44896.4|44876.4|44897.2|44877.2|44897.2|44877.2|44892.2|44872.2|3
1727250310000|2024-09-25 07:45:10|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|1
1727254650000|2024-09-25 08:57:30|44901.4|44881.4|44902.2|44882.2|44902.2|44882.2|44901.4|44881.4|0
1727250320000|2024-09-25 07:45:20|44822.1|44802.1|44820.4|44800.4|44825.4|44805.4|44820.4|44800.4|8
1727254660000|2024-09-25 08:57:40|44900.5|44880.5|44904.7|44884.7|44904.7|44884.7|44899.7|44879.7|2
1727250330000|2024-09-25 07:45:30|44818.7|44798.7|44820.4|44800.4|44820.4|44800.4|44817.9|44797.9|7
1727254670000|2024-09-25 08:57:50|44908.9|44888.9|44909.7|44889.7|44909.7|44889.7|44908.9|44888.9|11
1727250340000|2024-09-25 07:45:40|44821.2|44801.2|44822.9|44802.9|44822.9|44802.9|44821.2|44801.2|1
1727254680000|2024-09-25 08:58:00|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|2
1727250350000|2024-09-25 07:45:50|44831.3|44811.3|44847.9|44827.9|44847.9|44827.9|44830.4|44810.4|25
1727254690000|2024-09-25 08:58:10|44911.4|44891.4|44912.2|44892.2|44912.2|44892.2|44909.7|44889.7|1
1727254700000|2024-09-25 08:58:20|44914.7|44894.7|44917.2|44897.2|44917.2|44897.2|44912.2|44892.2|3
1727250360000|2024-09-25 07:46:00|44850.4|44830.4|44865.4|44845.4|44865.4|44845.4|44850.4|44830.4|13
1727254710000|2024-09-25 08:58:30|||||||||1
1727250370000|2024-09-25 07:46:10|44867.9|44847.9|44867.9|44847.9|44868.7|44848.7|44866.2|44846.2|4
1727254720000|2024-09-25 08:58:40|44918.9|44898.9|44922.2|44902.2|44922.2|44902.2|44918.9|44898.9|3
1727250380000|2024-09-25 07:46:20|44866.2|44846.2|44863.7|44843.7|44867.9|44847.9|44863.7|44843.7|3
1727254740000|2024-09-25 08:59:00|44920.5|44900.5|44922.3|44902.3|44922.3|44902.3|44919.7|44899.7|0
1727250390000|2024-09-25 07:46:30|44865.4|44845.4|44870.4|44850.4|44870.4|44850.4|44862.9|44842.9|13
1727254750000|2024-09-25 08:59:10|44919.8|44899.8|44919.8|44899.8|44922.3|44902.3|44919.8|44899.8|1
1727250400000|2024-09-25 07:46:40|44866.2|44846.2|44860.4|44840.4|44866.2|44846.2|44857.9|44837.9|20
1727254760000|2024-09-25 08:59:20|44918|44898|44917.3|44897.3|44919.8|44899.8|44917.3|44897.3|9
1727250410000|2024-09-25 07:46:50|44857|44837|44856.2|44836.2|44857|44837|44850.4|44830.4|7
1727254770000|2024-09-25 08:59:30|44914.8|44894.8|44908.1|44888.1|44914.8|44894.8|44908.1|44888.1|4
1727250420000|2024-09-25 07:47:00|44855.4|44835.4|44847.9|44827.9|44860.4|44840.4|44847.9|44827.9|8
1727254780000|2024-09-25 08:59:40|44905.6|44885.6|44906.5|44886.5|44907.3|44887.3|44903.1|44883.1|2
1727250430000|2024-09-25 07:47:10|44850.4|44830.4|44847.1|44827.1|44851.2|44831.2|44847.1|44827.1|3
1727254790000|2024-09-25 08:59:50|44907.3|44887.3|44909.8|44889.8|44909.8|44889.8|44904.8|44884.8|3
1727250440000|2024-09-25 07:47:20|44847.9|44827.9|44845.4|44825.4|44847.9|44827.9|44842.9|44822.9|1
1727254800000|2024-09-25 09:00:00|44908.1|44888.1|44897.3|44877.3|44908.1|44888.1|44897.3|44877.3|2
1727254810000|2024-09-25 09:00:10|44895.6|44875.6|44897.3|44877.3|44897.3|44877.3|44894.8|44874.8|2
1727250450000|2024-09-25 07:47:30|44844.7|44824.7|44834.5|44814.5|44844.7|44824.7|44834.5|44814.5|27
1727254820000|2024-09-25 09:00:20|44902.3|44882.3|44897.3|44877.3|44902.3|44882.3|44897.3|44877.3|4
1727250460000|2024-09-25 07:47:40|44836.2|44816.2|44832.9|44812.9|44836.2|44816.2|44831.2|44811.2|9
1727254830000|2024-09-25 09:00:30|44894.8|44874.8|44892.3|44872.3|44894.8|44874.8|44892.3|44872.3|0
1727250470000|2024-09-25 07:47:50|44834.7|44814.7|44837.2|44817.2|44837.2|44817.2|44832.9|44812.9|2
1727254840000|2024-09-25 09:00:40|44894.8|44874.8|44897.3|44877.3|44897.3|44877.3|44892.3|44872.3|0
1727250480000|2024-09-25 07:48:00|44837.9|44817.9|44832.9|44812.9|44837.9|44817.9|44832.9|44812.9|2
1727254850000|2024-09-25 09:00:50|44892.3|44872.3|44892.3|44872.3|44892.3|44872.3|44892.3|44872.3|0
1727254860000|2024-09-25 09:01:00|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|4
1727250490000|2024-09-25 07:48:10|44831.2|44811.2|44825.5|44805.5|44831.2|44811.2|44825.5|44805.5|2
1727254870000|2024-09-25 09:01:10|44889.8|44869.8|44891.5|44871.5|44891.5|44871.5|44888.1|44868.1|0
1727254880000|2024-09-25 09:01:20|44889|44869|44884.8|44864.8|44891.5|44871.5|44884.8|44864.8|1
1727250500000|2024-09-25 07:48:20|44821.2|44801.2|44817|44797|44825.5|44805.5|44817|44797|10
1727254890000|2024-09-25 09:01:30|44882.3|44862.3|44872.3|44852.3|44882.3|44862.3|44871.5|44851.5|6
1727250510000|2024-09-25 07:48:30|44816.2|44796.2|44808|44788|44816.2|44796.2|44808|44788|3
1727254900000|2024-09-25 09:01:40|44874|44854|44865.6|44845.6|44877.3|44857.3|44865.6|44845.6|3
1727254910000|2024-09-25 09:01:50|44863.1|44843.1|44859.8|44839.8|44863.1|44843.1|44859.8|44839.8|3
1727250520000|2024-09-25 07:48:40|44808.7|44788.7|44805.5|44785.5|44808.7|44788.7|44802|44782|3
1727254920000|2024-09-25 09:02:00|44861.5|44841.5|44869|44849|44871.5|44851.5|44861.5|44841.5|4
1727254930000|2024-09-25 09:02:10|44872.3|44852.3|44867.3|44847.3|44872.3|44852.3|44863.9|44843.9|14
1727250530000|2024-09-25 07:48:50|44806.2|44786.2|44808|44788|44808.7|44788.7|44803|44783|6
1727254940000|2024-09-25 09:02:20|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|0
1727250540000|2024-09-25 07:49:00|44810.5|44790.5|44809.5|44789.5|44815.5|44795.5|44809.5|44789.5|7
1727254950000|2024-09-25 09:02:30|44867.3|44847.3|44869.8|44849.8|44869.8|44849.8|44867.3|44847.3|3
1727254970000|2024-09-25 09:02:50|44871.5|44851.5|44872.3|44852.3|44872.3|44852.3|44871.5|44851.5|0
1727250550000|2024-09-25 07:49:10|44807.8|44787.8|44808.8|44788.8|44808.8|44788.8|44807|44787|0
1727254980000|2024-09-25 09:03:00|44869.8|44849.8|44872.3|44852.3|44872.3|44852.3|44867.3|44847.3|1
1727254990000|2024-09-25 09:03:10|44868.1|44848.1|44869.8|44849.8|44869.8|44849.8|44867.3|44847.3|0
1727250560000|2024-09-25 07:49:20|44810.5|44790.5|44808|44788|44810.5|44790.5|44808|44788|9
1727255000000|2024-09-25 09:03:20|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|1
1727250570000|2024-09-25 07:49:30|44806.3|44786.3|44810.5|44790.5|44810.5|44790.5|44805.5|44785.5|7
1727255010000|2024-09-25 09:03:30|44862.3|44842.3|44852.3|44832.3|44862.3|44842.3|44852.3|44832.3|25
1727255020000|2024-09-25 09:03:40|44848.9|44828.9|44847.3|44827.3|44849.8|44829.8|44842.3|44822.3|28
1727250580000|2024-09-25 07:49:40|44811.3|44791.3|44809.7|44789.7|44812|44792|44808|44788|7
1727255030000|2024-09-25 09:03:50|44849.8|44829.8|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|4
1727255040000|2024-09-25 09:04:00|44857.3|44837.3|44867.3|44847.3|44867.3|44847.3|44857.3|44837.3|3
1727250590000|2024-09-25 07:49:50|44808|44788|44797.1|44777.1|44811.3|44791.3|44797.1|44777.1|14
1727255050000|2024-09-25 09:04:10|44865.6|44845.6|44857.3|44837.3|44867.3|44847.3|44857.3|44837.3|7
1727250600000|2024-09-25 07:50:00|44800.5|44780.5|44803|44783|44803|44783|44797.1|44777.1|5
1727255060000|2024-09-25 09:04:20|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|0
1727250610000|2024-09-25 07:50:10|44802.2|44782.2|44802.2|44782.2|44803|44783|44799.7|44779.7|11
1727255070000|2024-09-25 09:04:30|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|1
1727250620000|2024-09-25 07:50:20|44803|44783|44805.5|44785.5|44805.5|44785.5|44803|44783|6
1727255080000|2024-09-25 09:04:40|44854.8|44834.8|44855.7|44835.7|44855.7|44835.7|44852.3|44832.3|1
1727250630000|2024-09-25 07:50:30|44807.2|44787.2|44801.3|44781.3|44809.7|44789.7|44801.3|44781.3|10
1727255090000|2024-09-25 09:04:50|44857.3|44837.3|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|0
1727250640000|2024-09-25 07:50:40|44797.9|44777.9|44795.5|44775.5|44797.9|44777.9|44788.8|44768.8|14
1727255100000|2024-09-25 09:05:00|44853.9|44833.9|44852.3|44832.3|44857.3|44837.3|44852.3|44832.3|0
1727250650000|2024-09-25 07:50:50|44796.3|44776.3|44799.6|44779.6|44805.5|44785.5|44795.5|44775.5|12
1727255110000|2024-09-25 09:05:10|44850.6|44830.6|44852.3|44832.3|44852.3|44832.3|44848.1|44828.1|5
1727250660000|2024-09-25 07:51:00|44798.8|44778.8|44798.8|44778.8|44808|44788|44795.5|44775.5|32
1727255130000|2024-09-25 09:05:30|44856.5|44836.5|44857.3|44837.3|44857.3|44837.3|44856.5|44836.5|0
1727250670000|2024-09-25 07:51:10|44795.5|44775.5|44798.8|44778.8|44798.8|44778.8|44795.4|44775.4|11
1727255160000|2024-09-25 09:06:00|44859.8|44839.8|44862.3|44842.3|44862.3|44842.3|44859.8|44839.8|0
1727250680000|2024-09-25 07:51:20|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|44800.5|44780.5|5
1727255170000|2024-09-25 09:06:10|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|6
1727250690000|2024-09-25 07:51:30|44803.8|44783.8|44800.5|44780.5|44805.5|44785.5|44796.3|44776.3|16
1727255180000|2024-09-25 09:06:20|44866.5|44846.5|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|1
1727250700000|2024-09-25 07:51:40|44798.8|44778.8|44777.1|44757.1|44798.8|44778.8|44775.5|44755.5|14
1727255200000|2024-09-25 09:06:40|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|4
1727250710000|2024-09-25 07:51:50|44780.5|44760.5|44790.5|44770.5|44795.5|44775.5|44780.5|44760.5|13
1727255210000|2024-09-25 09:06:50|44859.8|44839.8|44859.8|44839.8|44859.8|44839.8|44859.8|44839.8|0
1727250720000|2024-09-25 07:52:00|44791.3|44771.3|44792.1|44772.1|44792.1|44772.1|44790.5|44770.5|9
1727255220000|2024-09-25 09:07:00|44857.3|44837.3|44852.3|44832.3|44857.3|44837.3|44852.3|44832.3|1
1727250730000|2024-09-25 07:52:10|44792.9|44772.9|44792.1|44772.1|44792.9|44772.9|44792.1|44772.1|7
1727255230000|2024-09-25 09:07:10|44854.8|44834.8|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|3
1727250740000|2024-09-25 07:52:20|44788.8|44768.8|44761.3|44741.3|44788.8|44768.8|44761.3|44741.3|16
1727255240000|2024-09-25 09:07:20|44855.6|44835.6|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|18
1727250750000|2024-09-25 07:52:30|44757.1|44737.1|44753.8|44733.8|44758.8|44738.8|44752.1|44732.1|18
1727255250000|2024-09-25 09:07:30|44859.8|44839.8|44862.3|44842.3|44862.3|44842.3|44859.8|44839.8|0
1727250760000|2024-09-25 07:52:40|44752.1|44732.1|44748.8|44728.8|44752.1|44732.1|44748.8|44728.8|0
1727255270000|2024-09-25 09:07:50|44864.8|44844.8|44873.2|44853.2|44873.2|44853.2|44864.8|44844.8|2
1727250770000|2024-09-25 07:52:50|44747.1|44727.1|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|7
1727255280000|2024-09-25 09:08:00|44874.8|44854.8|44877.3|44857.3|44877.3|44857.3|44874.8|44854.8|1
1727255310000|2024-09-25 09:08:30|44875.6|44855.6|44864.8|44844.8|44875.6|44855.6|44864.8|44844.8|2
1727250780000|2024-09-25 07:53:00|44745.5|44725.5|44743.8|44723.8|44748.8|44728.8|44743.8|44723.8|12
1727255320000|2024-09-25 09:08:40|44863.1|44843.1|44864.8|44844.8|44864.8|44844.8|44863.1|44843.1|0
1727250790000|2024-09-25 07:53:10|44745.5|44725.5|44750.5|44730.5|44750.5|44730.5|44745.5|44725.5|7
1727255330000|2024-09-25 09:08:50|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|0
1727250800000|2024-09-25 07:53:20|44748.8|44728.8|44760.5|44740.5|44760.5|44740.5|44748.8|44728.8|20
1727255340000|2024-09-25 09:09:00|44864|44844|44864.8|44844.8|44864.8|44844.8|44864|44844|1
1727250810000|2024-09-25 07:53:30|44763.8|44743.8|44768.8|44748.8|44773.8|44753.8|44763.8|44743.8|8
1727255350000|2024-09-25 09:09:10|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|2
1727250820000|2024-09-25 07:53:40|44773.8|44753.8|44777.1|44757.1|44778.8|44758.8|44773.8|44753.8|7
1727255360000|2024-09-25 09:09:20|44864.8|44844.8|44862.3|44842.3|44864.8|44844.8|44862.3|44842.3|0
1727250830000|2024-09-25 07:53:50|44778.8|44758.8|44776.3|44756.3|44778.8|44758.8|44773.8|44753.8|5
1727255370000|2024-09-25 09:09:30|44861.5|44841.5|44859.8|44839.8|44861.5|44841.5|44859.8|44839.8|1
1727250840000|2024-09-25 07:54:00|44775.5|44755.5|44773.8|44753.8|44777.1|44757.1|44772.1|44752.1|21
1727255390000|2024-09-25 09:09:50|44861.5|44841.5|44857.3|44837.3|44861.5|44841.5|44857.3|44837.3|0
1727250850000|2024-09-25 07:54:10|44775.5|44755.5|44786.3|44766.3|44786.3|44766.3|44773.8|44753.8|4
1727255400000|2024-09-25 09:10:00|44861.5|44841.5|44857.3|44837.3|44861.5|44841.5|44857.3|44837.3|5
1727250860000|2024-09-25 07:54:20|44788.8|44768.8|44795.5|44775.5|44795.5|44775.5|44788.8|44768.8|2
1727255410000|2024-09-25 09:10:10|44855.6|44835.6|44859.8|44839.8|44859.8|44839.8|44854.8|44834.8|7
1727250870000|2024-09-25 07:54:30|44793.8|44773.8|44792.1|44772.1|44793.8|44773.8|44792.1|44772.1|2
1727255420000|2024-09-25 09:10:20|44857.3|44837.3|44857.3|44837.3|44859.8|44839.8|44857.3|44837.3|2
1727250880000|2024-09-25 07:54:40|44793.8|44773.8|44788.8|44768.8|44793.8|44773.8|44788.8|44768.8|11
1727255430000|2024-09-25 09:10:30|44859|44839|44859.8|44839.8|44859.8|44839.8|44859|44839|0
1727250890000|2024-09-25 07:54:50|44791.3|44771.3|44792.1|44772.1|44793.8|44773.8|44791.3|44771.3|8
1727255440000|2024-09-25 09:10:40|||||||||3
1727250900000|2024-09-25 07:55:00|44793.8|44773.8|44788.8|44768.8|44796.3|44776.3|44787.1|44767.1|8
1727255450000|2024-09-25 09:10:50|44861.5|44841.5|44869|44849|44869|44849|44861.5|44841.5|1
1727250910000|2024-09-25 07:55:10|44790.5|44770.5|44793.8|44773.8|44793.8|44773.8|44788.8|44768.8|10
1727255460000|2024-09-25 09:11:00|44866.5|44846.5|44857.3|44837.3|44866.5|44846.5|44855.6|44835.6|5
1727250920000|2024-09-25 07:55:20|44795.5|44775.5|44797.1|44777.1|44797.1|44777.1|44792.1|44772.1|13
1727255480000|2024-09-25 09:11:20|44854.8|44834.8|44852.3|44832.3|44854.8|44834.8|44852.3|44832.3|3
1727250930000|2024-09-25 07:55:30|44795.5|44775.5|44797.1|44777.1|44797.1|44777.1|44795.5|44775.5|13
1727255490000|2024-09-25 09:11:30|44850.6|44830.6|44854.8|44834.8|44854.8|44834.8|44849.8|44829.8|3
1727250940000|2024-09-25 07:55:40|44798.8|44778.8|44813|44793|44814.7|44794.7|44798.8|44778.8|16
1727255500000|2024-09-25 09:11:40|44856.5|44836.5|44854.8|44834.8|44857.3|44837.3|44854.8|44834.8|3
1727250950000|2024-09-25 07:55:50|44814.7|44794.7|44835.5|44815.5|44835.5|44815.5|44814.7|44794.7|25
1727255510000|2024-09-25 09:11:50|44856.5|44836.5|44859|44839|44859|44839|44856.5|44836.5|1
1727250960000|2024-09-25 07:56:00|44838|44818|44840.5|44820.5|44840.5|44820.5|44838|44818|17
1727255520000|2024-09-25 09:12:00|44857.3|44837.3|44848.9|44828.9|44862.3|44842.3|44848.9|44828.9|34
1727250970000|2024-09-25 07:56:10|44843|44823|44853|44833|44854.7|44834.7|44836.3|44816.3|39
1727255530000|2024-09-25 09:12:10|44846.4|44826.4|44844.7|44824.7|44846.4|44826.4|44844.7|44824.7|5
1727250980000|2024-09-25 07:56:20|44850.5|44830.5|44851.3|44831.3|44853.8|44833.8|44850.5|44830.5|21
1727255540000|2024-09-25 09:12:20|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|0
1727250990000|2024-09-25 07:56:30|44853.8|44833.8|44865.5|44845.5|44865.5|44845.5|44850.5|44830.5|43
1727255550000|2024-09-25 09:12:30|44848.1|44828.1|44848.9|44828.9|44851.4|44831.4|44848.1|44828.1|2
1727251000000|2024-09-25 07:56:40|44868.8|44848.8|44865.5|44845.5|44870.5|44850.5|44865.5|44845.5|12
1727255570000|2024-09-25 09:12:50|44846.4|44826.4|44843.9|44823.9|44846.4|44826.4|44843.9|44823.9|1
1727251010000|2024-09-25 07:56:50|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|6
1727255580000|2024-09-25 09:13:00|44842.2|44822.2|44837.2|44817.2|44842.2|44822.2|44837.2|44817.2|1
1727251020000|2024-09-25 07:57:00|44870.5|44850.5|44859.6|44839.6|44870.5|44850.5|44857.9|44837.9|23
1727255590000|2024-09-25 09:13:10|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|2
1727255600000|2024-09-25 09:13:20|44837.2|44817.2|44833.9|44813.9|44837.2|44817.2|44833.9|44813.9|3
1727251030000|2024-09-25 07:57:10|44857.9|44837.9|44858|44838|44860.5|44840.5|44855.5|44835.5|11
1727255610000|2024-09-25 09:13:30|||||||||1
1727251040000|2024-09-25 07:57:20|44856.3|44836.3|44865.5|44845.5|44865.5|44845.5|44847.9|44827.9|16
1727255620000|2024-09-25 09:13:40|44836.4|44816.4|44833.9|44813.9|44836.4|44816.4|44833.9|44813.9|3
1727251050000|2024-09-25 07:57:30|44868|44848|44869.6|44849.6|44869.6|44849.6|44864.6|44844.6|11
1727255630000|2024-09-25 09:13:50|44831.4|44811.4|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|4
1727251060000|2024-09-25 07:57:40|44879.6|44859.6|44879.6|44859.6|44882.1|44862.1|44879.6|44859.6|17
1727255650000|2024-09-25 09:14:10|44826.4|44806.4|44823.9|44803.9|44826.4|44806.4|44823.9|44803.9|15
1727251070000|2024-09-25 07:57:50|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44872.1|44852.1|8
1727255660000|2024-09-25 09:14:20|44822.2|44802.2|44818.9|44798.9|44823.9|44803.9|44818.9|44798.9|2
1727251080000|2024-09-25 07:58:00|44874.6|44854.6|44877.1|44857.1|44882.1|44862.1|44874.6|44854.6|14
1727255670000|2024-09-25 09:14:30|44821.4|44801.4|44818.9|44798.9|44823.1|44803.1|44818.9|44798.9|6
1727251090000|2024-09-25 07:58:10|44879.6|44859.6|44882.1|44862.1|44887.1|44867.1|44877.1|44857.1|8
1727255680000|2024-09-25 09:14:40|44816.4|44796.4|44818.9|44798.9|44818.9|44798.9|44816.4|44796.4|1
1727251100000|2024-09-25 07:58:20|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|5
1727255690000|2024-09-25 09:14:50|44816.4|44796.4|44816.4|44796.4|44818.9|44798.9|44816.4|44796.4|2
1727251110000|2024-09-25 07:58:30|44877.1|44857.1|44882.1|44862.1|44883.8|44863.8|44877.1|44857.1|8
1727255700000|2024-09-25 09:15:00|44813.9|44793.9|44808|44788|44813.9|44793.9|44808|44788|7
1727251120000|2024-09-25 07:58:40|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44882.1|44862.1|9
1727255710000|2024-09-25 09:15:10|44809.7|44789.7|44808.9|44788.9|44811.4|44791.4|44808.9|44788.9|2
1727251130000|2024-09-25 07:58:50|44881.3|44861.3|44884.6|44864.6|44884.6|44864.6|44881.3|44861.3|7
1727255720000|2024-09-25 09:15:20|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|44803.1|44783.1|20
1727251140000|2024-09-25 07:59:00|44883.8|44863.8|44882.1|44862.1|44883.8|44863.8|44878.8|44858.8|10
1727255730000|2024-09-25 09:15:30|44801.4|44781.4|44791.4|44771.4|44801.4|44781.4|44791.4|44771.4|9
1727251150000|2024-09-25 07:59:10|44880.5|44860.5|44870.4|44850.4|44880.5|44860.5|44870.4|44850.4|17
1727255740000|2024-09-25 09:15:40|44789.7|44769.7|44786.4|44766.4|44791.4|44771.4|44786.4|44766.4|4
1727251160000|2024-09-25 07:59:20|44868.8|44848.8|44868.8|44848.8|44876.3|44856.3|44868.8|44848.8|7
1727255750000|2024-09-25 09:15:50|44783.9|44763.9|44778.9|44758.9|44783.9|44763.9|44778.9|44758.9|5
1727251170000|2024-09-25 07:59:30|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44862.1|44842.1|9
1727255760000|2024-09-25 09:16:00|44777.2|44757.2|44773.9|44753.9|44777.2|44757.2|44769.7|44749.7|9
1727251180000|2024-09-25 07:59:40|44866.3|44846.3|44863.8|44843.8|44866.3|44846.3|44863|44843|5
1727255770000|2024-09-25 09:16:10|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|0
1727251190000|2024-09-25 07:59:50|44865.5|44845.5|44863|44843|44868|44848|44863|44843|6
1727255780000|2024-09-25 09:16:20|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|0
1727251200000|2024-09-25 08:00:00|44860.5|44840.5|44868|44848|44868|44848|44860.5|44840.5|0
1727255790000|2024-09-25 09:16:30|44770.6|44750.6|44773.9|44753.9|44775.6|44755.6|44768.9|44748.9|8
1727255800000|2024-09-25 09:16:40|44775.6|44755.6|44776.4|44756.4|44776.4|44756.4|44775.6|44755.6|3
1727251210000|2024-09-25 08:00:10|44865.5|44845.5|44833|44813|44865.5|44845.5|44833|44813|52
1727255810000|2024-09-25 09:16:50|44774.7|44754.7|44773.9|44753.9|44774.7|44754.7|44773.9|44753.9|22
1727251220000|2024-09-25 08:00:20|44834.7|44814.7|44820.5|44800.5|44835.5|44815.5|44820.5|44800.5|14
1727255820000|2024-09-25 09:17:00|44771.4|44751.4|44768.9|44748.9|44773.9|44753.9|44768.9|44748.9|10
1727251230000|2024-09-25 08:00:30|44821.3|44801.3|44808|44788|44821.3|44801.3|44808|44788|26
1727255830000|2024-09-25 09:17:10|44767.2|44747.2|44768.9|44748.9|44768.9|44748.9|44767.2|44747.2|3
1727251240000|2024-09-25 08:00:40|44803|44783|44799.7|44779.7|44803|44783|44799.7|44779.7|13
1727255840000|2024-09-25 09:17:20|44766.4|44746.4|44768.9|44748.9|44768.9|44748.9|44766.4|44746.4|1
1727251250000|2024-09-25 08:00:50|44798|44778|44795.5|44775.5|44800.5|44780.5|44795.5|44775.5|4
1727255850000|2024-09-25 09:17:30|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|3
1727251260000|2024-09-25 08:01:00|44794.7|44774.7|44795.5|44775.5|44798|44778|44794.7|44774.7|9
1727255860000|2024-09-25 09:17:40|44774.8|44754.8|44776.4|44756.4|44776.4|44756.4|44774.8|44754.8|0
1727251270000|2024-09-25 08:01:10|44797.2|44777.2|44814.7|44794.7|44815.5|44795.5|44796.3|44776.3|16
1727255870000|2024-09-25 09:17:50|44778.1|44758.1|44780.6|44760.6|44780.6|44760.6|44778.1|44758.1|1
1727251280000|2024-09-25 08:01:20|44815.5|44795.5|44825.5|44805.5|44825.5|44805.5|44815.5|44795.5|4
1727255880000|2024-09-25 09:18:00|44778.9|44758.9|44781.4|44761.4|44781.4|44761.4|44778.9|44758.9|14
1727251290000|2024-09-25 08:01:30|44827.1|44807.1|44833|44813|44838|44818|44827.1|44807.1|10
1727255890000|2024-09-25 09:18:10|44782.2|44762.2|44783.9|44763.9|44783.9|44763.9|44782.2|44762.2|0
1727251300000|2024-09-25 08:01:40|44832.2|44812.2|44830.5|44810.5|44832.2|44812.2|44828|44808|22
1727255900000|2024-09-25 09:18:20|44785.6|44765.6|44771.4|44751.4|44785.6|44765.6|44771.4|44751.4|10
1727255910000|2024-09-25 09:18:30|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|0
1727251310000|2024-09-25 08:01:50|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|5
1727255920000|2024-09-25 09:18:40|44767.2|44747.2|44766.4|44746.4|44767.2|44747.2|44766.4|44746.4|16
1727251320000|2024-09-25 08:02:00|44837.2|44817.2|44835.5|44815.5|44840.5|44820.5|44835.5|44815.5|17
1727255930000|2024-09-25 09:18:50|44764.7|44744.7|44761.4|44741.4|44766.4|44746.4|44761.4|44741.4|5
1727255940000|2024-09-25 09:19:00|44758.9|44738.9|44757.2|44737.2|44758.9|44738.9|44757.2|44737.2|5
1727251330000|2024-09-25 08:02:10|44830.5|44810.5|44835.5|44815.5|44835.5|44815.5|44830.5|44810.5|1
1727255950000|2024-09-25 09:19:10|44754.7|44734.7|44760.6|44740.6|44760.6|44740.6|44754.7|44734.7|9
1727251340000|2024-09-25 08:02:20|44838|44818|44835.5|44815.5|44838|44818|44835.5|44815.5|1
1727255960000|2024-09-25 09:19:20|44762.3|44742.3|44761.4|44741.4|44762.3|44742.3|44758.9|44738.9|6
1727255970000|2024-09-25 09:19:30|44758.9|44738.9|44752.2|44732.2|44758.9|44738.9|44752.2|44732.2|3
1727251350000|2024-09-25 08:02:30|44840.5|44820.5|44849.7|44829.7|44853|44833|44840.5|44820.5|29
1727255980000|2024-09-25 09:19:40|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1727255990000|2024-09-25 09:19:50|44751.4|44731.4|44749.7|44729.7|44751.4|44731.4|44749.7|44729.7|5
1727251360000|2024-09-25 08:02:40|44850.5|44830.5|44850.5|44830.5|44853|44833|44850.5|44830.5|9
1727256000000|2024-09-25 09:20:00|44748|44728|44749.7|44729.7|44749.7|44729.7|44747.2|44727.2|3
1727251370000|2024-09-25 08:02:50|44855.5|44835.5|44860.5|44840.5|44860.5|44840.5|44855.5|44835.5|5
1727256010000|2024-09-25 09:20:10|44748.9|44728.9|44748.9|44728.9|44751.4|44731.4|44746.4|44726.4|14
1727256020000|2024-09-25 09:20:20|44751.4|44731.4|44746.4|44726.4|44751.4|44731.4|44746.4|44726.4|1
1727251380000|2024-09-25 08:03:00|44864.7|44844.7|44867.2|44847.2|44867.2|44847.2|44863|44843|14
1727256030000|2024-09-25 09:20:30|44749.8|44729.8|44753.1|44733.1|44753.1|44733.1|44749.8|44729.8|9
1727251390000|2024-09-25 08:03:10|44865.5|44845.5|44867.2|44847.2|44867.2|44847.2|44864.7|44844.7|13
1727256040000|2024-09-25 09:20:40|44756.4|44736.4|44763.9|44743.9|44763.9|44743.9|44756.4|44736.4|5
1727251400000|2024-09-25 08:03:20|44873.9|44853.9|44883|44863|44885.5|44865.5|44873.9|44853.9|20
1727256050000|2024-09-25 09:20:50|44761.4|44741.4|44756.4|44736.4|44761.4|44741.4|44756.4|44736.4|11
1727256060000|2024-09-25 09:21:00|44758.9|44738.9|44756.4|44736.4|44758.9|44738.9|44756.4|44736.4|1
1727251410000|2024-09-25 08:03:30|44884.7|44864.7|44889.7|44869.7|44889.7|44869.7|44884.7|44864.7|1
1727256070000|2024-09-25 09:21:10|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|1
1727256080000|2024-09-25 09:21:20|44755.6|44735.6|44756.4|44736.4|44756.4|44736.4|44751.4|44731.4|4
1727251420000|2024-09-25 08:03:40|44892.2|44872.2|44880.5|44860.5|44892.2|44872.2|44880.5|44860.5|9
1727256100000|2024-09-25 09:21:40|44754.8|44734.8|44751.4|44731.4|44754.8|44734.8|44751.4|44731.4|6
1727251430000|2024-09-25 08:03:50|44878.8|44858.8|44889.7|44869.7|44889.7|44869.7|44878|44858|7
1727256110000|2024-09-25 09:21:50|44749.7|44729.7|44751.4|44731.4|44753.9|44733.9|44748.9|44728.9|5
1727256120000|2024-09-25 09:22:00|44753.9|44733.9|44756.4|44736.4|44756.4|44736.4|44753.9|44733.9|15
1727251440000|2024-09-25 08:04:00|44888|44868|44884.7|44864.7|44888|44868|44884.7|44864.7|5
1727256130000|2024-09-25 09:22:10|44758.9|44738.9|44761.4|44741.4|44761.4|44741.4|44758.9|44738.9|2
1727256140000|2024-09-25 09:22:20|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|0
1727251450000|2024-09-25 08:04:10|44883|44863|44879.7|44859.7|44884.7|44864.7|44875.5|44855.5|12
1727256150000|2024-09-25 09:22:30|||||||||1
1727251460000|2024-09-25 08:04:20|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|11
1727256180000|2024-09-25 09:23:00|44765.6|44745.6|44768.9|44748.9|44771.4|44751.4|44765.6|44745.6|9
1727256190000|2024-09-25 09:23:10|44767.2|44747.2|44723|44703|44767.2|44747.2|44718|44698|223
1727251470000|2024-09-25 08:04:30|44881.4|44861.4|44878|44858|44881.4|44861.4|44875.5|44855.5|4
1727256200000|2024-09-25 09:23:20|44724.7|44704.7|44715.5|44695.5|44728|44708|44715.5|44695.5|45
1727251480000|2024-09-25 08:04:40|44877.2|44857.2|44878|44858|44878|44858|44877.2|44857.2|5
1727256210000|2024-09-25 09:23:30|44719.7|44699.7|44713|44693|44719.7|44699.7|44703.8|44683.8|54
1727256220000|2024-09-25 09:23:40|44715.5|44695.5|44706.3|44686.3|44715.5|44695.5|44706.3|44686.3|30
1727251490000|2024-09-25 08:04:50|44877.2|44857.2|44874.7|44854.7|44878|44858|44870.5|44850.5|11
1727256230000|2024-09-25 09:23:50|||||||||29
1727256240000|2024-09-25 09:24:00|44700.4|44680.4|44693|44673|44700.4|44680.4|44692.2|44672.2|23
1727251500000|2024-09-25 08:05:00|44876.4|44856.4|44876.3|44856.3|44878|44858|44873|44853|2
1727256250000|2024-09-25 09:24:10|44688|44668|44694.7|44674.7|44694.7|44674.7|44682.1|44662.1|59
1727256260000|2024-09-25 09:24:20|44690.5|44670.5|44688|44668|44690.5|44670.5|44684.7|44664.7|62
1727251510000|2024-09-25 08:05:10|44878|44858|44875.5|44855.5|44878|44858|44875.5|44855.5|6
1727256270000|2024-09-25 09:24:30|44687.2|44667.2|44685.5|44665.5|44688|44668|44685.5|44665.5|24
1727251520000|2024-09-25 08:05:20|44873|44853|44865.5|44845.5|44878|44858|44865.5|44845.5|11
1727256280000|2024-09-25 09:24:40|44683|44663|44673|44653|44683|44663|44670.5|44650.5|80
1727256290000|2024-09-25 09:24:50|44671.3|44651.3|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|28
1727251530000|2024-09-25 08:05:30|44867.2|44847.2|44871.3|44851.3|44871.3|44851.3|44867.2|44847.2|2
1727256300000|2024-09-25 09:25:00|44668|44648|44668|44648|44668|44648|44668|44648|29
1727251540000|2024-09-25 08:05:40|44873|44853|44869.7|44849.7|44874.7|44854.7|44868|44848|8
1727256310000|2024-09-25 09:25:10|44670.5|44650.5|44675.5|44655.5|44675.5|44655.5|44670.5|44650.5|23
1727251550000|2024-09-25 08:05:50|44870.5|44850.5|44873|44853|44874.7|44854.7|44870.5|44850.5|2
1727256320000|2024-09-25 09:25:20|44677.2|44657.2|44682.2|44662.2|44682.2|44662.2|44677.2|44657.2|12
1727251560000|2024-09-25 08:06:00|44870.5|44850.5|44874.7|44854.7|44874.7|44854.7|44870.5|44850.5|4
1727256330000|2024-09-25 09:25:30|44680.5|44660.5|44670.5|44650.5|44680.5|44660.5|44666.3|44646.3|11
1727251570000|2024-09-25 08:06:10|44873|44853|44875.5|44855.5|44878|44858|44873|44853|3
1727256340000|2024-09-25 09:25:40|44668|44648|44673|44653|44673|44653|44668|44648|51
1727251580000|2024-09-25 08:06:20|44873|44853|44872.2|44852.2|44873|44853|44870.5|44850.5|4
1727256350000|2024-09-25 09:25:50|44675.5|44655.5|44670.5|44650.5|44675.5|44655.5|44670.5|44650.5|6
1727251590000|2024-09-25 08:06:30|44870.5|44850.5|44869.7|44849.7|44872.2|44852.2|44869.7|44849.7|1
1727256360000|2024-09-25 09:26:00|44671.3|44651.3|44672.2|44652.2|44676.4|44656.4|44670.5|44650.5|7
1727251600000|2024-09-25 08:06:40|44870.5|44850.5|44858.8|44838.8|44870.5|44850.5|44858|44838|6
1727256370000|2024-09-25 09:26:10|44673|44653|44683|44663|44683|44663|44673|44653|8
1727251610000|2024-09-25 08:06:50|44859.6|44839.6|44855.5|44835.5|44861.4|44841.4|44855.5|44835.5|5
1727256380000|2024-09-25 09:26:20|44685.5|44665.5|44675.5|44655.5|44685.5|44665.5|44675.5|44655.5|13
1727251620000|2024-09-25 08:07:00|44853.8|44833.8|44853|44833|44853.8|44833.8|44853|44833|0
1727256390000|2024-09-25 09:26:30|44676.3|44656.3|44675.5|44655.5|44676.3|44656.3|44675.5|44655.5|3
1727251630000|2024-09-25 08:07:10|44851.3|44831.3|44855.5|44835.5|44856.3|44836.3|44848|44828|3
1727256400000|2024-09-25 09:26:40|44676.3|44656.3|44678|44658|44678|44658|44676.3|44656.3|6
1727251640000|2024-09-25 08:07:20|44860.5|44840.5|44850.5|44830.5|44860.5|44840.5|44850.5|44830.5|11
1727256410000|2024-09-25 09:26:50|44675.5|44655.5|44680.5|44660.5|44680.5|44660.5|44675.5|44655.5|5
1727251650000|2024-09-25 08:07:30|44848|44828|44850.5|44830.5|44852.2|44832.2|44845.5|44825.5|12
1727256420000|2024-09-25 09:27:00|44679.7|44659.7|44680.5|44660.5|44680.5|44660.5|44679.7|44659.7|0
1727251660000|2024-09-25 08:07:40|44852.2|44832.2|44854.7|44834.7|44854.7|44834.7|44850.5|44830.5|12
1727256430000|2024-09-25 09:27:10|44678.8|44658.8|44688|44668|44688|44668|44678|44658|5
1727251670000|2024-09-25 08:07:50|44855.5|44835.5|44855.5|44835.5|44858|44838|44855.5|44835.5|6
1727256440000|2024-09-25 09:27:20|44689.7|44669.7|44693|44673|44693|44673|44689.7|44669.7|3
1727251680000|2024-09-25 08:08:00|44858.9|44838.9|44848|44828|44859.7|44839.7|44845.5|44825.5|42
1727256450000|2024-09-25 09:27:30|44694.7|44674.7|44698|44678|44698|44678|44694.7|44674.7|7
1727251690000|2024-09-25 08:08:10|44846.3|44826.3|44841.3|44821.3|44848|44828|44841.3|44821.3|3
1727256460000|2024-09-25 09:27:40|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|2
1727251700000|2024-09-25 08:08:20|44840.5|44820.5|44848|44828|44848|44828|44840.5|44820.5|8
1727256470000|2024-09-25 09:27:50|44703|44683|44710.5|44690.5|44710.5|44690.5|44703|44683|3
1727251710000|2024-09-25 08:08:30|44848.8|44828.8|44860.5|44840.5|44860.5|44840.5|44848.8|44828.8|5
1727256480000|2024-09-25 09:28:00|44713|44693|44715.5|44695.5|44718|44698|44713|44693|10
1727251720000|2024-09-25 08:08:40|44858|44838|44858|44838|44859.7|44839.7|44858|44838|4
1727251730000|2024-09-25 08:08:50|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|0
1727256490000|2024-09-25 09:28:10|44718|44698|44718|44698|44718|44698|44718|44698|1
1727256500000|2024-09-25 09:28:20|44720.5|44700.5|44727.2|44707.2|44727.2|44707.2|44720.5|44700.5|12
1727251740000|2024-09-25 08:09:00|44854.7|44834.7|44855.5|44835.5|44855.5|44835.5|44850.5|44830.5|5
1727256510000|2024-09-25 09:28:30|44728|44708|44736.3|44716.3|44736.3|44716.3|44728|44708|21
1727251750000|2024-09-25 08:09:10|44857.2|44837.2|44863|44843|44864.7|44844.7|44857.2|44837.2|1
1727256520000|2024-09-25 09:28:40|44737.1|44717.1|44750.5|44730.5|44750.5|44730.5|44737.1|44717.1|20
1727251760000|2024-09-25 08:09:20|44865.5|44845.5|44863|44843|44865.5|44845.5|44863|44843|1
1727256530000|2024-09-25 09:28:50|44748|44728|44749.7|44729.7|44750.5|44730.5|44748|44728|5
1727251770000|2024-09-25 08:09:30|44861.3|44841.3|44865.5|44845.5|44865.5|44845.5|44861.3|44841.3|4
1727256540000|2024-09-25 09:29:00|44748|44728|44735.5|44715.5|44749.7|44729.7|44735.5|44715.5|22
1727251780000|2024-09-25 08:09:40|44863.8|44843.8|44860.5|44840.5|44863.8|44843.8|44860.5|44840.5|2
1727256550000|2024-09-25 09:29:10|44733|44713|44733|44713|44735.5|44715.5|44733|44713|7
1727251790000|2024-09-25 08:09:50|44859.7|44839.7|44863|44843|44863|44843|44859.7|44839.7|5
1727256560000|2024-09-25 09:29:20|44718|44698|44715.5|44695.5|44718|44698|44713|44693|10
1727256570000|2024-09-25 09:29:30|44716.3|44696.3|44715.5|44695.5|44716.3|44696.3|44713|44693|9
1727251800000|2024-09-25 08:10:00|44869.7|44849.7|44870.5|44850.5|44875.5|44855.5|44868.8|44848.8|10
1727256580000|2024-09-25 09:29:40|44714.7|44694.7|44713|44693|44714.7|44694.7|44713|44693|2
1727251810000|2024-09-25 08:10:10|44871.3|44851.3|44873|44853|44873|44853|44871.3|44851.3|1
1727256590000|2024-09-25 09:29:50|44715.5|44695.5|44714.7|44694.7|44715.5|44695.5|44713|44693|2
1727251820000|2024-09-25 08:10:20|44871.3|44851.3|44870.5|44850.5|44873|44853|44870.5|44850.5|2
1727251830000|2024-09-25 08:10:30|44868.8|44848.8|44871.3|44851.3|44871.3|44851.3|44868|44848|2
1727256600000|2024-09-25 09:30:00|44715.5|44695.5|44716.3|44696.3|44718|44698|44715.5|44695.5|6
1727251840000|2024-09-25 08:10:40|44870.5|44850.5|44871.3|44851.3|44873|44853|44870.5|44850.5|9
1727256610000|2024-09-25 09:30:10|44713.8|44693.8|44713|44693|44718|44698|44713|44693|10
1727251850000|2024-09-25 08:10:50|44866.3|44846.3|44865.5|44845.5|44868|44848|44865.5|44845.5|3
1727256620000|2024-09-25 09:30:20|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|44708|44688|6
1727251860000|2024-09-25 08:11:00|44868.9|44848.9|44863|44843|44870.5|44850.5|44862.2|44842.2|6
1727256630000|2024-09-25 09:30:30|44708|44688|44708|44688|44710.5|44690.5|44708|44688|3
1727251880000|2024-09-25 08:11:20|44861.3|44841.3|44865.5|44845.5|44865.5|44845.5|44860.5|44840.5|3
1727256640000|2024-09-25 09:30:40|44706.3|44686.3|44708|44688|44708|44688|44701.3|44681.3|5
1727251890000|2024-09-25 08:11:30|44863.8|44843.8|44860.5|44840.5|44863.8|44843.8|44860.5|44840.5|1
1727256650000|2024-09-25 09:30:50|44706.3|44686.3|44698|44678|44706.3|44686.3|44698|44678|6
1727251900000|2024-09-25 08:11:40|44855.5|44835.5|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|1
1727256660000|2024-09-25 09:31:00|44693.8|44673.8|44691.3|44671.3|44695.5|44675.5|44691.3|44671.3|5
1727251910000|2024-09-25 08:11:50|44856.3|44836.3|44855.5|44835.5|44856.3|44836.3|44854.7|44834.7|1
1727256670000|2024-09-25 09:31:10|44688|44668|44682.2|44662.2|44688|44668|44680.5|44660.5|17
1727251920000|2024-09-25 08:12:00|44853|44833|44850.5|44830.5|44853|44833|44850.5|44830.5|4
1727256680000|2024-09-25 09:31:20|44680.5|44660.5|44683|44663|44683|44663|44680.5|44660.5|8
1727251930000|2024-09-25 08:12:10|44848|44828|44841.3|44821.3|44848|44828|44841.3|44821.3|36
1727256690000|2024-09-25 09:31:30|44681.3|44661.3|44679.6|44659.6|44681.3|44661.3|44679.6|44659.6|13
1727251940000|2024-09-25 08:12:20|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44836.3|44816.3|3
1727256700000|2024-09-25 09:31:40|44677.1|44657.1|44679.6|44659.6|44680.4|44660.4|44677.1|44657.1|12
1727251950000|2024-09-25 08:12:30|44838|44818|44835.5|44815.5|44838|44818|44835.5|44815.5|1
1727256710000|2024-09-25 09:31:50|44680.4|44660.4|44680.4|44660.4|44681.2|44661.2|44680.4|44660.4|11
1727251960000|2024-09-25 08:12:40|44833|44813|44821.3|44801.3|44833|44813|44821.3|44801.3|5
1727256720000|2024-09-25 09:32:00|44682.9|44662.9|44680.4|44660.4|44682.9|44662.9|44680.4|44660.4|15
1727251970000|2024-09-25 08:12:50|44824.7|44804.7|44825.5|44805.5|44825.5|44805.5|44824.7|44804.7|1
1727256730000|2024-09-25 09:32:10|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|9
1727251980000|2024-09-25 08:13:00|44827.2|44807.2|44835.5|44815.5|44835.5|44815.5|44827.2|44807.2|1
1727256740000|2024-09-25 09:32:20|44682.1|44662.1|44682.9|44662.9|44682.9|44662.9|44679.6|44659.6|16
1727251990000|2024-09-25 08:13:10|44836.3|44816.3|44840.5|44820.5|44840.5|44820.5|44835.5|44815.5|4
1727256750000|2024-09-25 09:32:30|44682.1|44662.1|44682.9|44662.9|44684.6|44664.6|44682.1|44662.1|13
1727252000000|2024-09-25 08:13:20|44842.2|44822.2|44840.5|44820.5|44845.5|44825.5|44840.5|44820.5|1
1727256760000|2024-09-25 09:32:40|44682.1|44662.1|44682.9|44662.9|44684.6|44664.6|44682.1|44662.1|2
1727252010000|2024-09-25 08:13:30|44845.5|44825.5|44844.7|44824.7|44845.5|44825.5|44843|44823|3
1727256770000|2024-09-25 09:32:50|44684.6|44664.6|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|4
1727252020000|2024-09-25 08:13:40|44845.5|44825.5|44840.5|44820.5|44845.5|44825.5|44840.5|44820.5|0
1727256780000|2024-09-25 09:33:00|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|10
1727252030000|2024-09-25 08:13:50|44843|44823|44848|44828|44848|44828|44843|44823|2
1727256790000|2024-09-25 09:33:10|44682.9|44662.9|44688.7|44668.7|44688.7|44668.7|44682.9|44662.9|10
1727252040000|2024-09-25 08:14:00|44850.5|44830.5|44858|44838|44858|44838|44850.5|44830.5|3
1727256800000|2024-09-25 09:33:20|44687.9|44667.9|44692.9|44672.9|44692.9|44672.9|44687.9|44667.9|1
1727252050000|2024-09-25 08:14:10|44860.5|44840.5|44858|44838|44860.5|44840.5|44858|44838|10
1727256810000|2024-09-25 09:33:30|||||||||1
1727252060000|2024-09-25 08:14:20|44858.8|44838.8|44858|44838|44860.5|44840.5|44855.5|44835.5|1
1727256830000|2024-09-25 09:33:50|44692.1|44672.1|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|18
1727252070000|2024-09-25 08:14:30|44856.3|44836.3|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|1
1727256840000|2024-09-25 09:34:00|||||||||14
1727256850000|2024-09-25 09:34:10|||||||||2
1727252080000|2024-09-25 08:14:40|44857.2|44837.2|44860.5|44840.5|44860.5|44840.5|44856.3|44836.3|2
1727256860000|2024-09-25 09:34:20|44683.7|44663.7|44684.6|44664.6|44685.4|44665.4|44682.1|44662.1|7
1727252090000|2024-09-25 08:14:50|44863|44843|44861.3|44841.3|44863|44843|44860.5|44840.5|0
1727256870000|2024-09-25 09:34:30|44684.7|44664.7|44687.2|44667.2|44687.2|44667.2|44682.9|44662.9|7
1727252100000|2024-09-25 08:15:00|44860.5|44840.5|44858.8|44838.8|44860.5|44840.5|44858|44838|8
1727256880000|2024-09-25 09:34:40|44683|44663|44684.7|44664.7|44686.4|44666.4|44682.2|44662.2|0
1727252110000|2024-09-25 08:15:10|44858|44838|44855.5|44835.5|44860.5|44840.5|44855.5|44835.5|10
1727256890000|2024-09-25 09:34:50|44686.4|44666.4|44686.4|44666.4|44687.2|44667.2|44682.2|44662.2|0
1727252120000|2024-09-25 08:15:20|44858|44838|44860.5|44840.5|44860.5|44840.5|44855.5|44835.5|4
1727256900000|2024-09-25 09:35:00|44687.2|44667.2|44686.3|44666.3|44689.7|44669.7|44686.3|44666.3|2
1727252130000|2024-09-25 08:15:30|44856.3|44836.3|44855.5|44835.5|44856.3|44836.3|44855.5|44835.5|6
1727256910000|2024-09-25 09:35:10|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|2
1727252140000|2024-09-25 08:15:40|44853.8|44833.8|44835.5|44815.5|44853.8|44833.8|44833.8|44813.8|4
1727256920000|2024-09-25 09:35:20|44691.4|44671.4|44702.2|44682.2|44704.7|44684.7|44691.4|44671.4|10
1727252150000|2024-09-25 08:15:50|44830.5|44810.5|44835.5|44815.5|44835.5|44815.5|44830.5|44810.5|3
1727256930000|2024-09-25 09:35:30|44699.7|44679.7|44695.5|44675.5|44699.7|44679.7|44695.5|44675.5|7
1727252170000|2024-09-25 08:16:10|44833|44813|44828|44808|44833|44813|44828|44808|4
1727256940000|2024-09-25 09:35:40|44694.7|44674.7|44693.9|44673.9|44694.7|44674.7|44693.9|44673.9|1
1727252180000|2024-09-25 08:16:20|44828.8|44808.8|44834.7|44814.7|44834.7|44814.7|44828.8|44808.8|1
1727256950000|2024-09-25 09:35:50|44690.5|44670.5|44686.3|44666.3|44690.5|44670.5|44686.3|44666.3|3
1727256960000|2024-09-25 09:36:00|44688|44668|44694.7|44674.7|44694.7|44674.7|44688|44668|13
1727252190000|2024-09-25 08:16:30|44835.5|44815.5|44833|44813|44835.5|44815.5|44833|44813|0
1727256980000|2024-09-25 09:36:20|44696.4|44676.4|44698|44678|44698|44678|44696.4|44676.4|7
1727252200000|2024-09-25 08:16:40|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|1
1727256990000|2024-09-25 09:36:30|44702.2|44682.2|44706.4|44686.4|44706.4|44686.4|44702.2|44682.2|5
1727252210000|2024-09-25 08:16:50|||||||||5
1727257000000|2024-09-25 09:36:40|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|1
1727252220000|2024-09-25 08:17:00|||||||||1
1727257010000|2024-09-25 09:36:50|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|44707.2|44687.2|2
1727252230000|2024-09-25 08:17:10|44836.3|44816.3|44831.3|44811.3|44836.3|44816.3|44831.3|44811.3|1
1727257020000|2024-09-25 09:37:00|44707.2|44687.2|44704.7|44684.7|44707.2|44687.2|44704.7|44684.7|5
1727252240000|2024-09-25 08:17:20|44830.5|44810.5|44825.5|44805.5|44830.5|44810.5|44825.5|44805.5|4
1727257030000|2024-09-25 09:37:10|44706.4|44686.4|44707.2|44687.2|44707.2|44687.2|44706.4|44686.4|0
1727252250000|2024-09-25 08:17:30|44823.8|44803.8|44825.5|44805.5|44825.5|44805.5|44823.8|44803.8|1
1727257040000|2024-09-25 09:37:20|44708|44688|44708|44688|44708|44688|44708|44688|0
1727252260000|2024-09-25 08:17:40|44827.2|44807.2|44828|44808|44828|44808|44823|44803|6
1727257050000|2024-09-25 09:37:30|||||||||1
1727252270000|2024-09-25 08:17:50|44825.5|44805.5|44815.5|44795.5|44825.5|44805.5|44815.5|44795.5|5
1727257060000|2024-09-25 09:37:40|44704.7|44684.7|44707.2|44687.2|44707.2|44687.2|44704.7|44684.7|4
1727257070000|2024-09-25 09:37:50|44708.9|44688.9|44709.7|44689.7|44709.7|44689.7|44708.9|44688.9|1
1727252280000|2024-09-25 08:18:00|44817.2|44797.2|44818|44798|44818|44798|44815.5|44795.5|26
1727257080000|2024-09-25 09:38:00|44711.4|44691.4|44712.2|44692.2|44712.2|44692.2|44711.4|44691.4|4
1727252290000|2024-09-25 08:18:10|44816.3|44796.3|44803|44783|44816.3|44796.3|44803|44783|7
1727257090000|2024-09-25 09:38:10|44714.7|44694.7|44716.4|44696.4|44716.4|44696.4|44714.7|44694.7|4
1727257100000|2024-09-25 09:38:20|44717.2|44697.2|44714.7|44694.7|44718.9|44698.9|44714.7|44694.7|2
1727252300000|2024-09-25 08:18:20|44804.7|44784.7|44803|44783|44805.5|44785.5|44803|44783|5
1727257110000|2024-09-25 09:38:30|44716.4|44696.4|44717.2|44697.2|44719.7|44699.7|44716.4|44696.4|3
1727252310000|2024-09-25 08:18:30|44805.5|44785.5|44808|44788|44808|44788|44803.8|44783.8|3
1727257120000|2024-09-25 09:38:40|44714.7|44694.7|44722.2|44702.2|44722.2|44702.2|44714.7|44694.7|7
1727257130000|2024-09-25 09:38:50|44723.9|44703.9|44727.2|44707.2|44727.2|44707.2|44723.9|44703.9|4
1727252320000|2024-09-25 08:18:40|44811.3|44791.3|44815.5|44795.5|44820.5|44800.5|44811.3|44791.3|4
1727257140000|2024-09-25 09:39:00|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|5
1727257150000|2024-09-25 09:39:10|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|3
1727252330000|2024-09-25 08:18:50|44817.2|44797.2|44818|44798|44820.5|44800.5|44817.2|44797.2|3
1727257160000|2024-09-25 09:39:20|44728|44708|44727.2|44707.2|44728|44708|44727.2|44707.2|21
1727252340000|2024-09-25 08:19:00|44816.3|44796.3|44828|44808|44830.5|44810.5|44815.5|44795.5|12
1727257170000|2024-09-25 09:39:30|44724.7|44704.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|4
1727257180000|2024-09-25 09:39:40|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|2
1727252350000|2024-09-25 08:19:10|44830.5|44810.5|44826.3|44806.3|44833|44813|44826.3|44806.3|10
1727257190000|2024-09-25 09:39:50|44729.7|44709.7|44727.2|44707.2|44729.7|44709.7|44725.5|44705.5|6
1727252360000|2024-09-25 08:19:20|44828|44808|44825.5|44805.5|44829.7|44809.7|44823.8|44803.8|0
1727257200000|2024-09-25 09:40:00|44729.7|44709.7|44732.2|44712.2|44732.2|44712.2|44728|44708|4
1727257210000|2024-09-25 09:40:10|44734.7|44714.7|44734.7|44714.7|44737.2|44717.2|44734.7|44714.7|8
1727252370000|2024-09-25 08:19:30|44823|44803|44816.3|44796.3|44825.5|44805.5|44816.3|44796.3|9
1727257220000|2024-09-25 09:40:20|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|17
1727257230000|2024-09-25 09:40:30|44741.4|44721.4|44739.7|44719.7|44742.2|44722.2|44739.7|44719.7|0
1727252380000|2024-09-25 08:19:40|44820.5|44800.5|44823|44803|44823|44803|44820.5|44800.5|1
1727257240000|2024-09-25 09:40:40|44742.2|44722.2|44741.4|44721.4|44742.2|44722.2|44739.7|44719.7|0
1727252390000|2024-09-25 08:19:50|44825.5|44805.5|44828|44808|44828|44808|44825.5|44805.5|0
1727257250000|2024-09-25 09:40:50|44742.2|44722.2|44741.4|44721.4|44742.2|44722.2|44739.7|44719.7|3
1727257260000|2024-09-25 09:41:00|44743|44723|44743|44723|44743|44723|44742.2|44722.2|1
1727252400000|2024-09-25 08:20:00|44829.7|44809.7|44823|44803|44830.5|44810.5|44823|44803|4
1727257270000|2024-09-25 09:41:10|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|1
1727257280000|2024-09-25 09:41:20|44743|44723|44744.7|44724.7|44744.7|44724.7|44743|44723|6
1727252410000|2024-09-25 08:20:10|44822.1|44802.1|44820.5|44800.5|44822.1|44802.1|44818|44798|1
1727257290000|2024-09-25 09:41:30|44746.4|44726.4|44759.7|44739.7|44759.7|44739.7|44746.4|44726.4|12
1727252420000|2024-09-25 08:20:20|44818|44798|44805.5|44785.5|44820.5|44800.5|44805.5|44785.5|12
1727257300000|2024-09-25 09:41:40|44758|44738|44749.7|44729.7|44758|44738|44749.7|44729.7|6
1727257310000|2024-09-25 09:41:50|44747.2|44727.2|44749.7|44729.7|44749.7|44729.7|44747.2|44727.2|2
1727252430000|2024-09-25 08:20:30|44807.2|44787.2|44808|44788|44808|44788|44807.2|44787.2|2
1727257320000|2024-09-25 09:42:00|||||||||2
1727257330000|2024-09-25 09:42:10|44748|44728|44747.2|44727.2|44748|44728|44747.2|44727.2|2
1727252440000|2024-09-25 08:20:40|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|44810.5|44790.5|0
1727257340000|2024-09-25 09:42:20|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|1
1727257350000|2024-09-25 09:42:30|44754.7|44734.7|44757.2|44737.2|44757.2|44737.2|44754.7|44734.7|3
1727252450000|2024-09-25 08:20:50|44811.3|44791.3|44813|44793|44813|44793|44811.3|44791.3|0
1727257360000|2024-09-25 09:42:40|44754.7|44734.7|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|3
1727252460000|2024-09-25 08:21:00|44814.7|44794.7|44795.5|44775.5|44814.7|44794.7|44795.5|44775.5|5
1727257370000|2024-09-25 09:42:50|44757.2|44737.2|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|2
1727257380000|2024-09-25 09:43:00|44757.2|44737.2|44749.7|44729.7|44757.2|44737.2|44749.7|44729.7|4
1727252470000|2024-09-25 08:21:10|44792.1|44772.1|44795.5|44775.5|44795.5|44775.5|44790.5|44770.5|2
1727257390000|2024-09-25 09:43:10|||||||||1
1727257410000|2024-09-25 09:43:30|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|2
1727252480000|2024-09-25 08:21:20|44798|44778|44803.8|44783.8|44803.8|44783.8|44798|44778|1
1727257420000|2024-09-25 09:43:40|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|3
1727252490000|2024-09-25 08:21:30|44806.3|44786.3|44810.5|44790.5|44810.5|44790.5|44806.3|44786.3|2
1727257440000|2024-09-25 09:44:00|44743|44723|44744.7|44724.7|44744.7|44724.7|44742.2|44722.2|0
1727257450000|2024-09-25 09:44:10|44739.7|44719.7|44738|44718|44739.7|44719.7|44738|44718|5
1727252500000|2024-09-25 08:21:40|44813|44793|44813|44793|44813|44793|44813|44793|0
1727257460000|2024-09-25 09:44:20|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|1
1727252520000|2024-09-25 08:22:00|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|1
1727257470000|2024-09-25 09:44:30|44739.7|44719.7|44737.2|44717.2|44740.5|44720.5|44737.2|44717.2|1
1727257480000|2024-09-25 09:44:40|44742.2|44722.2|44739.7|44719.7|44742.2|44722.2|44737.2|44717.2|5
1727252530000|2024-09-25 08:22:10|||||||||2
1727257490000|2024-09-25 09:44:50|44741.4|44721.4|44738.9|44718.9|44741.4|44721.4|44738.9|44718.9|2
1727252540000|2024-09-25 08:22:20|44820.5|44800.5|44815.5|44795.5|44820.5|44800.5|44815.5|44795.5|1
1727257500000|2024-09-25 09:45:00|44737.2|44717.2|44732.2|44712.2|44737.2|44717.2|44732.2|44712.2|14
1727257510000|2024-09-25 09:45:10|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|1
1727252550000|2024-09-25 08:22:30|44819|44799|44820.5|44800.5|44820.5|44800.5|44819|44799|1
1727257520000|2024-09-25 09:45:20|44727.2|44707.2|44722.2|44702.2|44727.2|44707.2|44722.2|44702.2|2
1727257530000|2024-09-25 09:45:30|44719.7|44699.7|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|1
1727252560000|2024-09-25 08:22:40|44822.2|44802.2|44835.5|44815.5|44835.5|44815.5|44822.2|44802.2|1
1727257540000|2024-09-25 09:45:40|44715.5|44695.5|44714.7|44694.7|44715.5|44695.5|44714.7|44694.7|3
1727252580000|2024-09-25 08:23:00|44833|44813|44825.5|44805.5|44834.8|44814.8|44823|44803|4
1727257550000|2024-09-25 09:45:50|44712.2|44692.2|44707.2|44687.2|44712.2|44692.2|44704.7|44684.7|14
1727257560000|2024-09-25 09:46:00|44704.7|44684.7|44701.4|44681.4|44704.7|44684.7|44701.4|44681.4|8
1727252590000|2024-09-25 08:23:10|44827.1|44807.1|44825.6|44805.6|44827.1|44807.1|44825.5|44805.5|0
1727257570000|2024-09-25 09:46:10|44702.2|44682.2|44708.1|44688.1|44708.1|44688.1|44702.2|44682.2|5
1727252600000|2024-09-25 08:23:20|44823.8|44803.8|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|1
1727257580000|2024-09-25 09:46:20|44708.9|44688.9|44707.2|44687.2|44708.9|44688.9|44704.7|44684.7|4
1727257590000|2024-09-25 09:46:30|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|0
1727252620000|2024-09-25 08:23:40|44829.8|44809.8|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|0
1727257600000|2024-09-25 09:46:40|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|0
1727257610000|2024-09-25 09:46:50|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|0
1727252630000|2024-09-25 08:23:50|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44823.1|44803.1|6
1727257620000|2024-09-25 09:47:00|44710.5|44690.5|44699.7|44679.7|44710.5|44690.5|44699.7|44679.7|6
1727252640000|2024-09-25 08:24:00|44825.6|44805.6|44825.6|44805.6|44829.8|44809.8|44825.6|44805.6|7
1727257630000|2024-09-25 09:47:10|44698|44678|44694.7|44674.7|44698|44678|44694.7|44674.7|37
1727257640000|2024-09-25 09:47:20|||||||||1
1727252650000|2024-09-25 08:24:10|44823.9|44803.9|44816.4|44796.4|44823.9|44803.9|44816.4|44796.4|0
1727257650000|2024-09-25 09:47:30|44693.9|44673.9|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|17
1727257660000|2024-09-25 09:47:40|44694.7|44674.7|44685.5|44665.5|44694.7|44674.7|44685.5|44665.5|4
1727252670000|2024-09-25 08:24:30|44815.6|44795.6|44825.6|44805.6|44825.6|44805.6|44815.6|44795.6|3
1727257670000|2024-09-25 09:47:50|||||||||4
1727252680000|2024-09-25 08:24:40|44821.4|44801.4|44820.6|44800.6|44821.4|44801.4|44820.6|44800.6|0
1727257680000|2024-09-25 09:48:00|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|1
1727257690000|2024-09-25 09:48:10|||||||||2
1727252690000|2024-09-25 08:24:50|44821.4|44801.4|44830.6|44810.6|44830.6|44810.6|44820.6|44800.6|4
1727257700000|2024-09-25 09:48:20|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1727257710000|2024-09-25 09:48:30|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|8
1727252700000|2024-09-25 08:25:00|44831.4|44811.4|44833.1|44813.1|44833.1|44813.1|44831.4|44811.4|2
1727257720000|2024-09-25 09:48:40|44693.9|44673.9|44697.2|44677.2|44697.2|44677.2|44693.9|44673.9|8
1727257730000|2024-09-25 09:48:50|44694.7|44674.7|44690.5|44670.5|44694.7|44674.7|44690.5|44670.5|1
1727252710000|2024-09-25 08:25:10|44834.8|44814.8|44835.6|44815.6|44835.6|44815.6|44834.8|44814.8|0
1727257740000|2024-09-25 09:49:00|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|1
1727252720000|2024-09-25 08:25:20|44838.1|44818.1|44840.6|44820.6|44840.6|44820.6|44835.6|44815.6|0
1727257750000|2024-09-25 09:49:10|44689.7|44669.7|44687.2|44667.2|44689.7|44669.7|44687.2|44667.2|0
1727252730000|2024-09-25 08:25:30|44838.1|44818.1|44843.1|44823.1|44844.8|44824.8|44835.6|44815.6|0
1727257760000|2024-09-25 09:49:20|||||||||5
1727257770000|2024-09-25 09:49:30|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|2
1727252740000|2024-09-25 08:25:40|44844.8|44824.8|44848.1|44828.1|44849.8|44829.8|44843.1|44823.1|6
1727257790000|2024-09-25 09:49:50|44691.4|44671.4|44690.5|44670.5|44692.2|44672.2|44690.5|44670.5|0
1727252750000|2024-09-25 08:25:50|44843.1|44823.1|44840.6|44820.6|44843.1|44823.1|44840.6|44820.6|7
1727257800000|2024-09-25 09:50:00|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1727257810000|2024-09-25 09:50:10|44688|44668|44689.7|44669.7|44689.7|44669.7|44687.2|44667.2|2
1727252760000|2024-09-25 08:26:00|44844|44824|44848.2|44828.2|44848.2|44828.2|44844|44824|112
1727257820000|2024-09-25 09:50:20|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|0
1727257830000|2024-09-25 09:50:30|44685.5|44665.5|44689.7|44669.7|44689.7|44669.7|44685.5|44665.5|1
1727252770000|2024-09-25 08:26:10|44849|44829|44839.8|44819.8|44849|44829|44839.8|44819.8|10
1727257840000|2024-09-25 09:50:40|44690.5|44670.5|44692.2|44672.2|44692.2|44672.2|44690.5|44670.5|2
1727257850000|2024-09-25 09:50:50|44690.5|44670.5|44689.7|44669.7|44690.5|44670.5|44689.7|44669.7|3
1727252780000|2024-09-25 08:26:20|44841.5|44821.5|44839|44819|44844|44824|44839|44819|0
1727257860000|2024-09-25 09:51:00|44692.2|44672.2|44694.7|44674.7|44694.7|44674.7|44688|44668|3
1727257870000|2024-09-25 09:51:10|44693|44673|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|2
1727252790000|2024-09-25 08:26:30|44836.5|44816.5|44834.8|44814.8|44836.5|44816.5|44834.8|44814.8|7
1727257880000|2024-09-25 09:51:20|44690.5|44670.5|44689.7|44669.7|44690.5|44670.5|44689.7|44669.7|2
1727252800000|2024-09-25 08:26:40|44837.3|44817.3|44839|44819|44839|44819|44837.3|44817.3|0
1727257890000|2024-09-25 09:51:30|44688.9|44668.9|44687.2|44667.2|44688.9|44668.9|44687.2|44667.2|2
1727257910000|2024-09-25 09:51:50|||||||||3
1727252810000|2024-09-25 08:26:50|44836.5|44816.5|44831.5|44811.5|44836.5|44816.5|44831.5|44811.5|8
1727257920000|2024-09-25 09:52:00|44684.7|44664.7|44682.2|44662.2|44684.7|44664.7|44679.7|44659.7|6
1727257930000|2024-09-25 09:52:10|44680.5|44660.5|44677.2|44657.2|44682.2|44662.2|44677.2|44657.2|5
1727252820000|2024-09-25 08:27:00|44834|44814|44834|44814|44834|44814|44834|44814|1
1727257940000|2024-09-25 09:52:20|44679.7|44659.7|44684.7|44664.7|44684.7|44664.7|44679.7|44659.7|6
1727257950000|2024-09-25 09:52:30|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44684.7|44664.7|7
1727252830000|2024-09-25 08:27:10|44836.5|44816.5|44839|44819|44839|44819|44836.5|44816.5|4
1727257960000|2024-09-25 09:52:40|44689.7|44669.7|44692.2|44672.2|44692.2|44672.2|44689.7|44669.7|26
1727252840000|2024-09-25 08:27:20|||||||||3
1727257970000|2024-09-25 09:52:50|44693.9|44673.9|44692.2|44672.2|44695.6|44675.6|44692.2|44672.2|8
1727252850000|2024-09-25 08:27:30|44838.2|44818.2|44829|44809|44838.2|44818.2|44829|44809|2
1727257980000|2024-09-25 09:53:00|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1727252860000|2024-09-25 08:27:40|44834|44814|44829|44809|44834|44814|44829|44809|0
1727257990000|2024-09-25 09:53:10|44691.4|44671.4|44692.2|44672.2|44692.2|44672.2|44691.4|44671.4|0
1727252870000|2024-09-25 08:27:50|44833.2|44813.2|44833.2|44813.2|44833.2|44813.2|44833.2|44813.2|1
1727258000000|2024-09-25 09:53:20|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|1
1727252880000|2024-09-25 08:28:00|44834.9|44814.9|44839|44819|44839|44819|44834.9|44814.9|0
1727258010000|2024-09-25 09:53:30|44693.9|44673.9|44695.6|44675.6|44695.6|44675.6|44693.9|44673.9|0
1727252890000|2024-09-25 08:28:10|||||||||4
1727258020000|2024-09-25 09:53:40|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|1
1727252900000|2024-09-25 08:28:20|44838.2|44818.2|44836.5|44816.5|44838.2|44818.2|44836.5|44816.5|1
1727258030000|2024-09-25 09:53:50|||||||||7
1727252910000|2024-09-25 08:28:30|44838.2|44818.2|44840.7|44820.7|44840.7|44820.7|44838.2|44818.2|1
1727258040000|2024-09-25 09:54:00|44690.6|44670.6|44688.1|44668.1|44690.6|44670.6|44688.1|44668.1|6
1727258050000|2024-09-25 09:54:10|44690.6|44670.6|44694.8|44674.8|44694.8|44674.8|44686.4|44666.4|7
1727252920000|2024-09-25 08:28:40|44839|44819|44839|44819|44839|44819|44839|44819|0
1727258060000|2024-09-25 09:54:20|44695.6|44675.6|44696.4|44676.4|44696.4|44676.4|44695.6|44675.6|3
1727252930000|2024-09-25 08:28:50|44839.8|44819.8|44839.8|44819.8|44841.5|44821.5|44839.8|44819.8|0
1727258070000|2024-09-25 09:54:30|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|2
1727252940000|2024-09-25 08:29:00|44838.2|44818.2|44836.5|44816.5|44839|44819|44836.5|44816.5|1
1727258080000|2024-09-25 09:54:40|||||||||1
1727252950000|2024-09-25 08:29:10|44839|44819|44836.5|44816.5|44839|44819|44834.8|44814.8|0
1727258090000|2024-09-25 09:54:50|44695.6|44675.6|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|2
1727252960000|2024-09-25 08:29:20|44834|44814|44831.5|44811.5|44834|44814|44831.5|44811.5|2
1727258100000|2024-09-25 09:55:00|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|3
1727252970000|2024-09-25 08:29:30|44833.2|44813.2|44842.3|44822.3|44842.3|44822.3|44833.2|44813.2|2
1727258110000|2024-09-25 09:55:10|44691.4|44671.4|44688.1|44668.1|44693.1|44673.1|44688.1|44668.1|5
1727252980000|2024-09-25 08:29:40|44839.8|44819.8|44842.3|44822.3|44842.3|44822.3|44839.8|44819.8|0
1727258120000|2024-09-25 09:55:20|44686.4|44666.4|44678.1|44658.1|44686.4|44666.4|44678.1|44658.1|5
1727252990000|2024-09-25 08:29:50|44844.8|44824.8|44844|44824|44846.5|44826.5|44844|44824|2
1727258130000|2024-09-25 09:55:30|44676.4|44656.4|44673.1|44653.1|44676.4|44656.4|44673.1|44653.1|10
1727258150000|2024-09-25 09:55:50|44669.7|44649.7|44673.1|44653.1|44673.1|44653.1|44669.7|44649.7|2
1727253000000|2024-09-25 08:30:00|44838.1|44818.1|44839|44819|44839.8|44819.8|44834.8|44814.8|6
1727258160000|2024-09-25 09:56:00|44671.4|44651.4|44670.6|44650.6|44671.4|44651.4|44670.6|44650.6|1
1727253010000|2024-09-25 08:30:10|44837.3|44817.3|44841.5|44821.5|44841.5|44821.5|44834.8|44814.8|1
1727258170000|2024-09-25 09:56:10|44673.1|44653.1|44673.1|44653.1|44675.6|44655.6|44673.1|44653.1|11
1727258180000|2024-09-25 09:56:20|44675.6|44655.6|44681.5|44661.5|44681.5|44661.5|44675.6|44655.6|7
1727253020000|2024-09-25 08:30:20|44839|44819|44841.5|44821.5|44841.5|44821.5|44839|44819|3
1727258190000|2024-09-25 09:56:30|44682.3|44662.3|44684|44664|44684|44664|44682.3|44662.3|0
1727253040000|2024-09-25 08:30:40|44843.2|44823.2|44859|44839|44859|44839|44843.2|44823.2|6
1727258200000|2024-09-25 09:56:40|44684.8|44664.8|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|2
1727253050000|2024-09-25 08:30:50|44873.2|44853.2|44894|44874|44894|44874|44871.5|44851.5|27
1727258210000|2024-09-25 09:56:50|44687.3|44667.3|44685.6|44665.6|44687.3|44667.3|44685.6|44665.6|2
1727253060000|2024-09-25 08:31:00|44895.7|44875.7|44889.8|44869.8|44895.7|44875.7|44889.8|44869.8|13
1727258220000|2024-09-25 09:57:00|44687.3|44667.3|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|4
1727253070000|2024-09-25 08:31:10|44887.3|44867.3|44889.8|44869.8|44897.4|44877.4|44887.3|44867.3|13
1727258240000|2024-09-25 09:57:20|44688.1|44668.1|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|8
1727253080000|2024-09-25 08:31:20|44891.5|44871.5|44896.5|44876.5|44896.5|44876.5|44889.8|44869.8|10
1727258250000|2024-09-25 09:57:30|44693.1|44673.1|44705.6|44685.6|44705.6|44685.6|44693.1|44673.1|6
1727253090000|2024-09-25 08:31:30|44899|44879|44904|44884|44904|44884|44899|44879|5
1727258280000|2024-09-25 09:58:00|44708.1|44688.1|44710.6|44690.6|44710.6|44690.6|44708.1|44688.1|3
1727253100000|2024-09-25 08:31:40|44905.7|44885.7|44904|44884|44906.5|44886.5|44901.5|44881.5|2
1727258290000|2024-09-25 09:58:10|44708.1|44688.1|44710.6|44690.6|44711.4|44691.4|44708.1|44688.1|8
1727253110000|2024-09-25 08:31:50|44905.7|44885.7|44906.5|44886.5|44909|44889|44905.7|44885.7|2
1727258300000|2024-09-25 09:58:20|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|2
1727258310000|2024-09-25 09:58:30|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|1
1727253120000|2024-09-25 08:32:00|44909|44889|44911.5|44891.5|44918.2|44898.2|44909|44889|13
1727258320000|2024-09-25 09:58:40|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|4
1727253130000|2024-09-25 08:32:10|44914.9|44894.9|44914|44894|44919|44899|44914|44894|10
1727258330000|2024-09-25 09:58:50|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|1
1727253140000|2024-09-25 08:32:20|44911.5|44891.5|44909|44889|44914|44894|44909|44889|18
1727258340000|2024-09-25 09:59:00|44711.4|44691.4|44715.6|44695.6|44715.6|44695.6|44711.4|44691.4|4
1727253150000|2024-09-25 08:32:30|44907.3|44887.3|44899|44879|44907.3|44887.3|44899|44879|3
1727258350000|2024-09-25 09:59:10|||||||||1
1727253160000|2024-09-25 08:32:40|44897.3|44877.3|44894.8|44874.8|44897.3|44877.3|44894.8|44874.8|4
1727258360000|2024-09-25 09:59:20|44713.9|44693.9|44713.1|44693.1|44713.9|44693.9|44713.1|44693.1|2
1727253170000|2024-09-25 08:32:50|44893.1|44873.1|44894.8|44874.8|44894.8|44874.8|44893.1|44873.1|5
1727258370000|2024-09-25 09:59:30|44711.4|44691.4|44708.9|44688.9|44713.1|44693.1|44708.9|44688.9|3
1727253180000|2024-09-25 08:33:00|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|0
1727258380000|2024-09-25 09:59:40|44707.2|44687.2|44706.4|44686.4|44707.2|44687.2|44706.4|44686.4|1
1727253190000|2024-09-25 08:33:10|44897.3|44877.3|44899|44879|44899|44879|44897.3|44877.3|1
1727258390000|2024-09-25 09:59:50|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|3
1727253200000|2024-09-25 08:33:20|44901.5|44881.5|44901.5|44881.5|44904|44884|44901.5|44881.5|5
1727258400000|2024-09-25 10:00:00|44707.3|44687.3|44703.1|44683.1|44707.3|44687.3|44703.1|44683.1|2
1727253210000|2024-09-25 08:33:30|44904|44884|44909|44889|44909|44889|44901.5|44881.5|10
1727258410000|2024-09-25 10:00:10|||||||||1
1727253220000|2024-09-25 08:33:40|44911.5|44891.5|44910.7|44890.7|44913.2|44893.2|44910.7|44890.7|4
1727258420000|2024-09-25 10:00:20|44701.4|44681.4|44703.1|44683.1|44703.1|44683.1|44701.4|44681.4|3
1727253230000|2024-09-25 08:33:50|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|7
1727258430000|2024-09-25 10:00:30|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.9|44678.9|2
1727253240000|2024-09-25 08:34:00|44911.5|44891.5|44916.5|44896.5|44916.5|44896.5|44911.5|44891.5|2
1727258440000|2024-09-25 10:00:40|44701.4|44681.4|44705.6|44685.6|44705.6|44685.6|44701.4|44681.4|1
1727253250000|2024-09-25 08:34:10|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|5
1727258450000|2024-09-25 10:00:50|44701.4|44681.4|44703.1|44683.1|44703.1|44683.1|44701.4|44681.4|7
1727253260000|2024-09-25 08:34:20|||||||||2
1727258460000|2024-09-25 10:01:00|44704.8|44684.8|44708.1|44688.1|44708.1|44688.1|44704.8|44684.8|2
1727253270000|2024-09-25 08:34:30|44915.7|44895.7|44906.5|44886.5|44915.7|44895.7|44906.5|44886.5|15
1727258470000|2024-09-25 10:01:10|||||||||1
1727253290000|2024-09-25 08:34:50|44891.5|44871.5|44894|44874|44894|44874|44891.5|44871.5|17
1727258480000|2024-09-25 10:01:20|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|1
1727258490000|2024-09-25 10:01:30|44712.3|44692.3|44713.1|44693.1|44713.1|44693.1|44708.1|44688.1|9
1727253300000|2024-09-25 08:35:00|44894.8|44874.8|44898.2|44878.2|44898.2|44878.2|44894.8|44874.8|8
1727258510000|2024-09-25 10:01:50|44713.9|44693.9|44713.1|44693.1|44713.9|44693.9|44713.1|44693.1|0
1727253310000|2024-09-25 08:35:10|44900.7|44880.7|44907.4|44887.4|44907.4|44887.4|44900.7|44880.7|0
1727258520000|2024-09-25 10:02:00|44715.6|44695.6|44718.1|44698.1|44718.1|44698.1|44715.6|44695.6|4
1727253320000|2024-09-25 08:35:20|44909|44889|44909|44889|44909.8|44889.8|44909|44889|5
1727258530000|2024-09-25 10:02:10|44719.8|44699.8|44729.8|44709.8|44729.8|44709.8|44719.8|44699.8|23
1727253330000|2024-09-25 08:35:30|44910.7|44890.7|44913.2|44893.2|44913.2|44893.2|44909|44889|0
1727258540000|2024-09-25 10:02:20|44730.6|44710.6|44730.6|44710.6|44732.3|44712.3|44728.1|44708.1|3
1727253340000|2024-09-25 08:35:40|44911.5|44891.5|44914|44894|44914|44894|44911.5|44891.5|0
1727258550000|2024-09-25 10:02:30|44732.3|44712.3|44728.1|44708.1|44732.3|44712.3|44728.1|44708.1|8
1727253350000|2024-09-25 08:35:50|44916.5|44896.5|44916.5|44896.5|44919|44899|44916.5|44896.5|3
1727258560000|2024-09-25 10:02:40|44729.8|44709.8|44730.6|44710.6|44730.6|44710.6|44728.1|44708.1|1
1727253360000|2024-09-25 08:36:00|44919|44899|44926.5|44906.5|44926.5|44906.5|44919|44899|12
1727258570000|2024-09-25 10:02:50|44732.3|44712.3|44733.1|44713.1|44733.1|44713.1|44732.3|44712.3|1
1727253370000|2024-09-25 08:36:10|44929|44909|44929|44909|44934|44914|44929|44909|17
1727258580000|2024-09-25 10:03:00|44736.4|44716.4|44730.6|44710.6|44738.9|44718.9|44730.6|44710.6|19
1727253380000|2024-09-25 08:36:20|44926.5|44906.5|44924|44904|44926.5|44906.5|44924|44904|1
1727258590000|2024-09-25 10:03:10|44728.1|44708.1|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|0
1727253390000|2024-09-25 08:36:30|44926.5|44906.5|44929|44909|44929|44909|44926.5|44906.5|4
1727258600000|2024-09-25 10:03:20|44723.9|44703.9|44721.4|44701.4|44723.9|44703.9|44721.4|44701.4|4
1727253400000|2024-09-25 08:36:40|44931.5|44911.5|44935.7|44915.7|44935.7|44915.7|44931.5|44911.5|13
1727258610000|2024-09-25 10:03:30|44720.6|44700.6|44723.1|44703.1|44723.1|44703.1|44720.6|44700.6|1
1727253410000|2024-09-25 08:36:50|44936.5|44916.5|44935.7|44915.7|44936.5|44916.5|44935.7|44915.7|5
1727258620000|2024-09-25 10:03:40|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|1
1727253420000|2024-09-25 08:37:00|44938.2|44918.2|44941.5|44921.5|44941.5|44921.5|44938.2|44918.2|1
1727258630000|2024-09-25 10:03:50|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|1
1727253430000|2024-09-25 08:37:10|44944|44924|44949|44929|44949|44929|44944|44924|7
1727258640000|2024-09-25 10:04:00|44725.6|44705.6|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|10
1727253440000|2024-09-25 08:37:20|44950.7|44930.7|44951.5|44931.5|44951.5|44931.5|44949|44929|5
1727258650000|2024-09-25 10:04:10|44726.4|44706.4|44728.1|44708.1|44730.6|44710.6|44726.4|44706.4|4
1727253450000|2024-09-25 08:37:30|44954|44934|44956.5|44936.5|44956.5|44936.5|44954|44934|7
1727258660000|2024-09-25 10:04:20|44725.6|44705.6|44728.1|44708.1|44728.1|44708.1|44725.6|44705.6|1
1727253460000|2024-09-25 08:37:40|||||||||5
1727258670000|2024-09-25 10:04:30|44725.6|44705.6|44730.6|44710.6|44730.6|44710.6|44725.6|44705.6|9
1727253470000|2024-09-25 08:37:50|44954|44934|44955.7|44935.7|44955.7|44935.7|44954|44934|10
1727258680000|2024-09-25 10:04:40|44732.3|44712.3|44742.3|44722.3|44742.3|44722.3|44730.6|44710.6|16
1727253480000|2024-09-25 08:38:00|44956.5|44936.5|44951.5|44931.5|44957.3|44937.3|44951.5|44931.5|10
1727258690000|2024-09-25 10:04:50|44743.1|44723.1|44741.4|44721.4|44743.1|44723.1|44741.4|44721.4|6
1727253490000|2024-09-25 08:38:10|44950.7|44930.7|44936.5|44916.5|44951.5|44931.5|44936.5|44916.5|11
1727258700000|2024-09-25 10:05:00|44745.6|44725.6|44743.1|44723.1|44745.6|44725.6|44743.1|44723.1|4
1727253500000|2024-09-25 08:38:20|44934.8|44914.8|44931.5|44911.5|44934.8|44914.8|44931.5|44911.5|3
1727258710000|2024-09-25 10:05:10|44741.4|44721.4|44740.6|44720.6|44741.4|44721.4|44740.6|44720.6|1
1727253510000|2024-09-25 08:38:30|||||||||1
1727258720000|2024-09-25 10:05:20|44742.3|44722.3|44745.6|44725.6|44748.1|44728.1|44742.3|44722.3|13
1727253520000|2024-09-25 08:38:40|||||||||1
1727258730000|2024-09-25 10:05:30|44744.8|44724.8|44745.6|44725.6|44745.6|44725.6|44743.1|44723.1|1
1727253540000|2024-09-25 08:39:00|44933.2|44913.2|44934|44914|44936.5|44916.5|44931.5|44911.5|17
1727258740000|2024-09-25 10:05:40|44746.4|44726.4|44748.1|44728.1|44748.1|44728.1|44743.1|44723.1|10
1727253550000|2024-09-25 08:39:10|44936.5|44916.5|44931.5|44911.5|44936.5|44916.5|44931.5|44911.5|3
1727258750000|2024-09-25 10:05:50|44753.1|44733.1|44756.5|44736.5|44756.5|44736.5|44753.1|44733.1|14
1727253560000|2024-09-25 08:39:20|44929|44909|44944|44924|44948.2|44928.2|44929|44909|47
1727258760000|2024-09-25 10:06:00|44754.8|44734.8|44757.3|44737.3|44757.3|44737.3|44754.8|44734.8|6
1727253570000|2024-09-25 08:39:30|44943.2|44923.2|44936.5|44916.5|44943.2|44923.2|44936.5|44916.5|2
1727258770000|2024-09-25 10:06:10|44755.6|44735.6|44758.1|44738.1|44758.1|44738.1|44754.8|44734.8|12
1727253580000|2024-09-25 08:39:40|44935.7|44915.7|44951.5|44931.5|44951.5|44931.5|44934|44914|13
1727258780000|2024-09-25 10:06:20|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|8
1727253590000|2024-09-25 08:39:50|44950.7|44930.7|44949|44929|44950.7|44930.7|44949|44929|4
1727258790000|2024-09-25 10:06:30|||||||||5
1727258800000|2024-09-25 10:06:40|44765.6|44745.6|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|8
1727253600000|2024-09-25 08:40:00|44944|44924|44938.2|44918.2|44944|44924|44938.2|44918.2|6
1727258820000|2024-09-25 10:07:00|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44762.3|44742.3|4
1727253610000|2024-09-25 08:40:10|44936.5|44916.5|44934|44914|44936.5|44916.5|44934|44914|0
1727258830000|2024-09-25 10:07:10|44761.4|44741.4|44759.8|44739.8|44763.1|44743.1|44759.8|44739.8|18
1727253620000|2024-09-25 08:40:20|44935.7|44915.7|44931.5|44911.5|44935.7|44915.7|44931.5|44911.5|5
1727258840000|2024-09-25 10:07:20|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|7
1727253630000|2024-09-25 08:40:30|44930.7|44910.7|44929|44909|44930.7|44910.7|44929|44909|2
1727258850000|2024-09-25 10:07:30|44756.4|44736.4|44755.6|44735.6|44756.4|44736.4|44753.1|44733.1|7
1727253640000|2024-09-25 08:40:40|44927.4|44907.4|44925.7|44905.7|44927.4|44907.4|44924|44904|10
1727258860000|2024-09-25 10:07:40|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|1
1727258870000|2024-09-25 10:07:50|44759|44739|44760.6|44740.6|44760.6|44740.6|44759|44739|2
1727253650000|2024-09-25 08:40:50|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|0
1727258880000|2024-09-25 10:08:00|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|0
1727253660000|2024-09-25 08:41:00|44927.3|44907.3|44929|44909|44929|44909|44927.3|44907.3|2
1727258890000|2024-09-25 10:08:10|44763.2|44743.2|44765.7|44745.7|44765.7|44745.7|44763.2|44743.2|1
1727258900000|2024-09-25 10:08:20|44764|44744|44765.7|44745.7|44765.7|44745.7|44761.5|44741.5|1
1727253670000|2024-09-25 08:41:10|44927.3|44907.3|44924|44904|44928.2|44908.2|44924|44904|1
1727258910000|2024-09-25 10:08:30|44764|44744|44758.2|44738.2|44764|44744|44758.2|44738.2|1
1727253680000|2024-09-25 08:41:20|44925.7|44905.7|44935.7|44915.7|44935.7|44915.7|44925.7|44905.7|4
1727258920000|2024-09-25 10:08:40|44760.7|44740.7|44763.2|44743.2|44763.2|44743.2|44760.7|44740.7|5
1727258930000|2024-09-25 10:08:50|||||||||1
1727253690000|2024-09-25 08:41:30|44934|44914|44934|44914|44934.8|44914.8|44934|44914|1
1727258940000|2024-09-25 10:09:00|||||||||5
1727253700000|2024-09-25 08:41:40|44934.8|44914.8|44934|44914|44938.1|44918.1|44932.3|44912.3|12
1727258950000|2024-09-25 10:09:10|44760.7|44740.7|44763.2|44743.2|44763.2|44743.2|44755.7|44735.7|14
1727253710000|2024-09-25 08:41:50|44934.8|44914.8|44934|44914|44936.5|44916.5|44934|44914|0
1727258960000|2024-09-25 10:09:20|44765.7|44745.7|44770.7|44750.7|44771.5|44751.5|44765.7|44745.7|13
1727253720000|2024-09-25 08:42:00|44938.2|44918.2|44934|44914|44938.2|44918.2|44934|44914|1
1727258970000|2024-09-25 10:09:30|44773.2|44753.2|44768.2|44748.2|44773.2|44753.2|44768.2|44748.2|1
1727253730000|2024-09-25 08:42:10|44931.5|44911.5|44930.7|44910.7|44932.4|44912.4|44930.7|44910.7|1
1727258980000|2024-09-25 10:09:40|44766.5|44746.5|44765.7|44745.7|44766.5|44746.5|44765.7|44745.7|1
1727253740000|2024-09-25 08:42:20|44929|44909|44933.2|44913.2|44933.2|44913.2|44929|44909|2
1727258990000|2024-09-25 10:09:50|||||||||3
1727253750000|2024-09-25 08:42:30|44929|44909|44929|44909|44930.7|44910.7|44929|44909|0
1727259000000|2024-09-25 10:10:00|44764|44744|44758.2|44738.2|44765.7|44745.7|44758.2|44738.2|5
1727253760000|2024-09-25 08:42:40|44933.2|44913.2|44934|44914|44934|44914|44933.2|44913.2|2
1727259010000|2024-09-25 10:10:10|44760.7|44740.7|44754|44734|44760.7|44740.7|44754|44734|3
1727253770000|2024-09-25 08:42:50|44934.8|44914.8|44934|44914|44934.8|44914.8|44934|44914|3
1727259020000|2024-09-25 10:10:20|44755.7|44735.7|44758.2|44738.2|44758.2|44738.2|44755.7|44735.7|1
1727253780000|2024-09-25 08:43:00|44933.2|44913.2|44930.7|44910.7|44935.7|44915.7|44930.7|44910.7|5
1727259030000|2024-09-25 10:10:30|44759|44739|44760.7|44740.7|44760.7|44740.7|44755.7|44735.7|1
1727253790000|2024-09-25 08:43:10|44934|44914|44930.7|44910.7|44935.7|44915.7|44930.7|44910.7|3
1727259040000|2024-09-25 10:10:40|44758.2|44738.2|44756.5|44736.5|44758.2|44738.2|44756.5|44736.5|23
1727253800000|2024-09-25 08:43:20|44932.4|44912.4|44934|44914|44934|44914|44932.4|44912.4|2
1727259050000|2024-09-25 10:10:50|44758.2|44738.2|44760.7|44740.7|44760.7|44740.7|44755.7|44735.7|10
1727253810000|2024-09-25 08:43:30|44933.2|44913.2|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|3
1727259060000|2024-09-25 10:11:00|44763.2|44743.2|44764.9|44744.9|44764.9|44744.9|44763.2|44743.2|0
1727253820000|2024-09-25 08:43:40|44937.4|44917.4|44943.2|44923.2|44943.2|44923.2|44937.4|44917.4|4
1727259070000|2024-09-25 10:11:10|44768.2|44748.2|44765.7|44745.7|44770.7|44750.7|44765.7|44745.7|11
1727253830000|2024-09-25 08:43:50|44944|44924|44941.5|44921.5|44944|44924|44941.5|44921.5|4
1727259080000|2024-09-25 10:11:20|44767.4|44747.4|44768.2|44748.2|44768.2|44748.2|44767.4|44747.4|2
1727253840000|2024-09-25 08:44:00|44944|44924|44943.2|44923.2|44944|44924|44941.5|44921.5|4
1727259090000|2024-09-25 10:11:30|44770.7|44750.7|44773.2|44753.2|44773.2|44753.2|44770.7|44750.7|5
1727253850000|2024-09-25 08:44:10|44944|44924|44936.5|44916.5|44944|44924|44936.5|44916.5|4
1727259100000|2024-09-25 10:11:40|44775.7|44755.7|44773.2|44753.2|44775.7|44755.7|44773.2|44753.2|4
1727253860000|2024-09-25 08:44:20|44934|44914|44934.8|44914.8|44936.5|44916.5|44932.3|44912.3|1
1727259110000|2024-09-25 10:11:50|44774.9|44754.9|44775.7|44755.7|44780.7|44760.7|44774.9|44754.9|20
1727253870000|2024-09-25 08:44:30|44932.3|44912.3|44929.8|44909.8|44934|44914|44929.8|44909.8|1
1727259120000|2024-09-25 10:12:00|44774|44754|44771.5|44751.5|44774|44754|44771.5|44751.5|2
1727253880000|2024-09-25 08:44:40|44933.2|44913.2|44929|44909|44934|44914|44929|44909|5
1727259130000|2024-09-25 10:12:10|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|1
1727253890000|2024-09-25 08:44:50|44931.5|44911.5|44934|44914|44934|44914|44931.5|44911.5|8
1727259140000|2024-09-25 10:12:20|44775.7|44755.7|44775.7|44755.7|44777.4|44757.4|44775.7|44755.7|5
1727253900000|2024-09-25 08:45:00|44933.2|44913.2|44917.3|44897.3|44933.2|44913.2|44917.3|44897.3|20
1727259150000|2024-09-25 10:12:30|||||||||1
1727253910000|2024-09-25 08:45:10|44919|44899|44919|44899|44919|44899|44919|44899|1
1727259170000|2024-09-25 10:12:50|44773.2|44753.2|44770.7|44750.7|44773.2|44753.2|44770.7|44750.7|10
1727253920000|2024-09-25 08:45:20|44917.3|44897.3|44919|44899|44919|44899|44914.8|44894.8|1
1727259180000|2024-09-25 10:13:00|44769|44749|44763.2|44743.2|44769|44749|44763.2|44743.2|3
1727253930000|2024-09-25 08:45:30|||||||||1
1727259190000|2024-09-25 10:13:10|44761.5|44741.5|44758.2|44738.2|44761.5|44741.5|44758.2|44738.2|1
1727253940000|2024-09-25 08:45:40|44920.7|44900.7|44919|44899|44920.7|44900.7|44917.3|44897.3|0
1727259200000|2024-09-25 10:13:20|44754.9|44734.9|44755.7|44735.7|44755.7|44735.7|44754.9|44734.9|10
1727253950000|2024-09-25 08:45:50|44916.5|44896.5|44916.5|44896.5|44919|44899|44914.8|44894.8|0
1727259220000|2024-09-25 10:13:40|44752.4|44732.4|44753.2|44733.2|44753.2|44733.2|44752.4|44732.4|3
1727253960000|2024-09-25 08:46:00|44914.8|44894.8|44939|44919|44939|44919|44914.8|44894.8|5
1727259230000|2024-09-25 10:13:50|44750.7|44730.7|44755.7|44735.7|44755.7|44735.7|44750.7|44730.7|4
1727253970000|2024-09-25 08:46:10|44939.8|44919.8|44941.5|44921.5|44944|44924|44939.8|44919.8|9
1727259240000|2024-09-25 10:14:00|44757.4|44737.4|44760.7|44740.7|44762.4|44742.4|44757.4|44737.4|2
1727253980000|2024-09-25 08:46:20|44939.8|44919.8|44946.5|44926.5|44946.5|44926.5|44939|44919|9
1727259250000|2024-09-25 10:14:10|||||||||1
1727259260000|2024-09-25 10:14:20|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44760.7|44740.7|0
1727253990000|2024-09-25 08:46:30|44944|44924|44939.8|44919.8|44944|44924|44939.8|44919.8|7
1727259270000|2024-09-25 10:14:30|44762.4|44742.4|44758.2|44738.2|44762.4|44742.4|44758.2|44738.2|1
1727259280000|2024-09-25 10:14:40|44759.9|44739.9|44758.2|44738.2|44760.7|44740.7|44758.2|44738.2|0
1727254000000|2024-09-25 08:46:40|44939|44919|44941.5|44921.5|44941.5|44921.5|44939|44919|4
1727259290000|2024-09-25 10:14:50|44755.7|44735.7|44758.2|44738.2|44758.2|44738.2|44755.7|44735.7|8
1727254010000|2024-09-25 08:46:50|44939.8|44919.8|44940.6|44920.6|44940.6|44920.6|44939.8|44919.8|17
1727259300000|2024-09-25 10:15:00|44755.7|44735.7|44765.7|44745.7|44765.7|44745.7|44754|44734|9
1727254020000|2024-09-25 08:47:00|44937.3|44917.3|44940.6|44920.6|44940.6|44920.6|44937.3|44917.3|3
1727259310000|2024-09-25 10:15:10|44764|44744|44765.7|44745.7|44765.7|44745.7|44763.2|44743.2|0
1727259320000|2024-09-25 10:15:20|44767.4|44747.4|44765.7|44745.7|44768.2|44748.2|44765.7|44745.7|2
1727254030000|2024-09-25 08:47:10|44942.3|44922.3|44947.3|44927.3|44947.3|44927.3|44942.3|44922.3|4
1727259330000|2024-09-25 10:15:30|44767.4|44747.4|44768.2|44748.2|44769.9|44749.9|44767.4|44747.4|2
1727259350000|2024-09-25 10:15:50|44770.7|44750.7|44770.7|44750.7|44770.7|44750.7|44770.7|44750.7|0
1727254040000|2024-09-25 08:47:20|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|24
1727259360000|2024-09-25 10:16:00|44769|44749|44770.7|44750.7|44770.7|44750.7|44765.7|44745.7|4
1727259370000|2024-09-25 10:16:10|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|3
1727254050000|2024-09-25 08:47:30|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|1
1727259380000|2024-09-25 10:16:20|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|0
1727254060000|2024-09-25 08:47:40|44945.6|44925.6|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|1
1727259420000|2024-09-25 10:17:00|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|2
1727259430000|2024-09-25 10:17:10|||||||||1
1727254070000|2024-09-25 08:47:50|44943.1|44923.1|44945.6|44925.6|44945.6|44925.6|44943.1|44923.1|1
1727259440000|2024-09-25 10:17:20|44779.9|44759.9|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|4
1727259450000|2024-09-25 10:17:30|44778.2|44758.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|0
1727254080000|2024-09-25 08:48:00|44948.1|44928.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|2
1727259460000|2024-09-25 10:17:40|44779|44759|44778.2|44758.2|44779|44759|44775.7|44755.7|5
1727254090000|2024-09-25 08:48:10|44945.6|44925.6|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|5
1727259470000|2024-09-25 10:17:50|||||||||2
1727259480000|2024-09-25 10:18:00|44776.5|44756.5|44778.2|44758.2|44778.2|44758.2|44776.5|44756.5|2
1727254100000|2024-09-25 08:48:20|44940.6|44920.6|44933.1|44913.1|44940.6|44920.6|44933.1|44913.1|7
1727259500000|2024-09-25 10:18:20|44790|44770|44793.2|44773.2|44793.2|44773.2|44790|44770|19
1727254140000|2024-09-25 08:49:00|44930.6|44910.6|44928.1|44908.1|44930.6|44910.6|44923.1|44903.1|9
1727259510000|2024-09-25 10:18:30|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|17
1727259520000|2024-09-25 10:18:40|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|6
1727254150000|2024-09-25 08:49:10|44928.9|44908.9|44932.3|44912.3|44932.3|44912.3|44928.9|44908.9|4
1727259530000|2024-09-25 10:18:50|44799|44779|44800.7|44780.7|44801.5|44781.5|44799|44779|5
1727254160000|2024-09-25 08:49:20|44933.1|44913.1|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|1
1727259540000|2024-09-25 10:19:00|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|0
1727259550000|2024-09-25 10:19:10|44800.7|44780.7|44795.7|44775.7|44800.7|44780.7|44794|44774|17
1727254170000|2024-09-25 08:49:30|44921.3|44901.3|44908.1|44888.1|44921.3|44901.3|44905.6|44885.6|13
1727259560000|2024-09-25 10:19:20|44793.2|44773.2|44788.2|44768.2|44795.7|44775.7|44788.2|44768.2|5
1727259570000|2024-09-25 10:19:30|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|6
1727254180000|2024-09-25 08:49:40|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|6
1727259580000|2024-09-25 10:19:40|44789.9|44769.9|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|1
1727254190000|2024-09-25 08:49:50|44910.6|44890.6|44905.6|44885.6|44910.6|44890.6|44904.8|44884.8|3
1727259590000|2024-09-25 10:19:50|44792.4|44772.4|44790.7|44770.7|44792.4|44772.4|44790.7|44770.7|2
1727259600000|2024-09-25 10:20:00|||||||||2
1727254200000|2024-09-25 08:50:00|44906.4|44886.4|44906.4|44886.4|44907.2|44887.2|44906.4|44886.4|8
1727259610000|2024-09-25 10:20:10|44793.2|44773.2|44785.7|44765.7|44793.2|44773.2|44785.7|44765.7|3
1727259620000|2024-09-25 10:20:20|44788.2|44768.2|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|2
1727254210000|2024-09-25 08:50:10|||||||||1
1727259630000|2024-09-25 10:20:30|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|1
1727254220000|2024-09-25 08:50:20|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|0
1727259640000|2024-09-25 10:20:40|44786.5|44766.5|44790.7|44770.7|44790.7|44770.7|44786.5|44766.5|0
1727259650000|2024-09-25 10:20:50|44788.2|44768.2|44786.5|44766.5|44788.2|44768.2|44786.5|44766.5|0
1727254230000|2024-09-25 08:50:30|44904.8|44884.8|44905.6|44885.6|44906.4|44886.4|44904.8|44884.8|2
1727259660000|2024-09-25 10:21:00|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44785.7|44765.7|0
1727254240000|2024-09-25 08:50:40|44907.3|44887.3|44910.6|44890.6|44910.6|44890.6|44906.4|44886.4|0
1727259670000|2024-09-25 10:21:10|44786.5|44766.5|44785.7|44765.7|44786.5|44766.5|44785.7|44765.7|0
1727254250000|2024-09-25 08:50:50|44913.1|44893.1|44907.3|44887.3|44913.1|44893.1|44907.3|44887.3|9
1727259680000|2024-09-25 10:21:20|44788.2|44768.2|44785.7|44765.7|44788.2|44768.2|44785.7|44765.7|0
1727254260000|2024-09-25 08:51:00|44908.1|44888.1|44911.4|44891.4|44911.4|44891.4|44908.1|44888.1|3
1727259690000|2024-09-25 10:21:30|44784|44764|44783.2|44763.2|44785.7|44765.7|44783.2|44763.2|0
1727254270000|2024-09-25 08:51:10|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44911.4|44891.4|1
1727259700000|2024-09-25 10:21:40|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|44783.2|44763.2|1
1727254280000|2024-09-25 08:51:20|44917.3|44897.3|44921.4|44901.4|44921.4|44901.4|44917.3|44897.3|6
1727259710000|2024-09-25 10:21:50|44783.2|44763.2|44787.4|44767.4|44787.4|44767.4|44783.2|44763.2|3
1727254290000|2024-09-25 08:51:30|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|0
1727259720000|2024-09-25 10:22:00|44785.7|44765.7|44790.7|44770.7|44790.7|44770.7|44785.7|44765.7|9
1727254300000|2024-09-25 08:51:40|44918.9|44898.9|44918.1|44898.1|44918.9|44898.9|44918.1|44898.1|0
1727259730000|2024-09-25 10:22:10|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|18
1727254320000|2024-09-25 08:52:00|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|1
1727259740000|2024-09-25 10:22:20|44790.7|44770.7|44784.9|44764.9|44790.7|44770.7|44783.2|44763.2|6
1727254330000|2024-09-25 08:52:10|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|1
1727259750000|2024-09-25 10:22:30|44780.7|44760.7|44780.7|44760.7|44784.9|44764.9|44780.7|44760.7|1
1727254340000|2024-09-25 08:52:20|44924.7|44904.7|44924.7|44904.7|44924.7|44904.7|44924.7|44904.7|0
1727259770000|2024-09-25 10:22:50|44783.2|44763.2|44780.7|44760.7|44783.2|44763.2|44779.9|44759.9|1
1727254350000|2024-09-25 08:52:30|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|1
1727259780000|2024-09-25 10:23:00|44779.9|44759.9|44770.7|44750.7|44779.9|44759.9|44770.7|44750.7|17
1727254360000|2024-09-25 08:52:40|44922.2|44902.2|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|0
1727259790000|2024-09-25 10:23:10|44769|44749|44770.7|44750.7|44770.7|44750.7|44769|44749|2
1727254370000|2024-09-25 08:52:50|44926.4|44906.4|44929.7|44909.7|44929.7|44909.7|44926.4|44906.4|2
1727259800000|2024-09-25 10:23:20|44773.2|44753.2|44780.7|44760.7|44780.7|44760.7|44773.2|44753.2|0
1727254380000|2024-09-25 08:53:00|44928.9|44908.9|44928.1|44908.1|44928.9|44908.9|44926.4|44906.4|2
1727259820000|2024-09-25 10:23:40|||||||||1
1727254390000|2024-09-25 08:53:10|44928.9|44908.9|44931.4|44911.4|44931.4|44911.4|44928.9|44908.9|3
1727259830000|2024-09-25 10:23:50|44778.2|44758.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|0
1727254400000|2024-09-25 08:53:20|44928.1|44908.1|44936.4|44916.4|44936.4|44916.4|44928.1|44908.1|3
1727259840000|2024-09-25 10:24:00|44783.2|44763.2|44795.7|44775.7|44795.7|44775.7|44783.2|44763.2|9
1727254410000|2024-09-25 08:53:30|44938.1|44918.1|44941.4|44921.4|44941.4|44921.4|44938.1|44918.1|1
1727259850000|2024-09-25 10:24:10|44794|44774|44790.7|44770.7|44794|44774|44788.2|44768.2|5
1727254420000|2024-09-25 08:53:40|44943.1|44923.1|44929.7|44909.7|44943.1|44923.1|44929.7|44909.7|17
1727259860000|2024-09-25 10:24:20|||||||||2
1727254430000|2024-09-25 08:53:50|44928|44908|44919.8|44899.8|44928|44908|44916.4|44896.4|23
1727259870000|2024-09-25 10:24:30|44793.2|44773.2|44795.7|44775.7|44795.7|44775.7|44790.7|44770.7|1
1727254440000|2024-09-25 08:54:00|44918.1|44898.1|44915.6|44895.6|44918.1|44898.1|44915.6|44895.6|5
1727259880000|2024-09-25 10:24:40|44794|44774|44793.2|44773.2|44794|44774|44793.2|44773.2|5
1727254450000|2024-09-25 08:54:10|44916.4|44896.4|44918.9|44898.9|44918.9|44898.9|44916.4|44896.4|2
1727259890000|2024-09-25 10:24:50|44791.5|44771.5|44790.7|44770.7|44793.2|44773.2|44790.7|44770.7|10
1727254460000|2024-09-25 08:54:20|44919.7|44899.7|44918.9|44898.9|44920.6|44900.6|44918.9|44898.9|1
1727259900000|2024-09-25 10:25:00|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|1
1727254470000|2024-09-25 08:54:30|44920.6|44900.6|44918.9|44898.9|44922.3|44902.3|44918.1|44898.1|2
1727259910000|2024-09-25 10:25:10|44786.5|44766.5|44785.7|44765.7|44788.2|44768.2|44785.7|44765.7|11
1727254480000|2024-09-25 08:54:40|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44918.1|44898.1|3
1727259920000|2024-09-25 10:25:20|||||||||1
1727254490000|2024-09-25 08:54:50|44918.9|44898.9|44915.6|44895.6|44920.6|44900.6|44915.6|44895.6|2
1727259930000|2024-09-25 10:25:30|44789|44769|44788.2|44768.2|44789|44769|44785.7|44765.7|0
1727254500000|2024-09-25 08:55:00|44913.9|44893.9|44915.6|44895.6|44915.6|44895.6|44913.9|44893.9|2
1727259940000|2024-09-25 10:25:40|44789|44769|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|1
1727254510000|2024-09-25 08:55:10|44913.9|44893.9|44911.4|44891.4|44913.9|44893.9|44911.4|44891.4|3
1727259950000|2024-09-25 10:25:50|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|2
1727254520000|2024-09-25 08:55:20|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|44909.7|44889.7|0
1727259960000|2024-09-25 10:26:00|44794.9|44774.9|44797.4|44777.4|44797.4|44777.4|44790.7|44770.7|11
1727259970000|2024-09-25 10:26:10|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|1
1727254530000|2024-09-25 08:55:30|44903.9|44883.9|44888|44868|44903.9|44883.9|44888|44868|10
1727259980000|2024-09-25 10:26:20|44799|44779|44788.2|44768.2|44800.7|44780.7|44788.2|44768.2|56
1727254540000|2024-09-25 08:55:40|44889.7|44869.7|44887.2|44867.2|44891.4|44871.4|44887.2|44867.2|0
1727259990000|2024-09-25 10:26:30|44789.9|44769.9|44793.2|44773.2|44793.2|44773.2|44789.9|44769.9|7
1727254550000|2024-09-25 08:55:50|44888.9|44868.9|44891.4|44871.4|44891.4|44871.4|44887.2|44867.2|7
1727260000000|2024-09-25 10:26:40|44792.4|44772.4|44790.7|44770.7|44792.4|44772.4|44789.9|44769.9|26
1727254560000|2024-09-25 08:56:00|44887.2|44867.2|44883.9|44863.9|44887.2|44867.2|44883.9|44863.9|4
1727260010000|2024-09-25 10:26:50|44789|44769|44788.2|44768.2|44789|44769|44788.2|44768.2|3
1727254570000|2024-09-25 08:56:10|44881.4|44861.4|44877.2|44857.2|44881.4|44861.4|44877.2|44857.2|9
1727260020000|2024-09-25 10:27:00|||||||||1
1727254580000|2024-09-25 08:56:20|44876.4|44856.4|44877.2|44857.2|44879.7|44859.7|44876.4|44856.4|3
1727260030000|2024-09-25 10:27:10|44791.6|44771.6|44793.2|44773.2|44793.2|44773.2|44791.6|44771.6|12
1727254590000|2024-09-25 08:56:30|44874.7|44854.7|44873|44853|44874.7|44854.7|44873|44853|0
1727260040000|2024-09-25 10:27:20|44795.7|44775.7|44790.7|44770.7|44795.7|44775.7|44790.7|44770.7|5
1727254600000|2024-09-25 08:56:40|44874.7|44854.7|44871.4|44851.4|44874.7|44854.7|44871.4|44851.4|1
1727260050000|2024-09-25 10:27:30|44792.4|44772.4|44790.7|44770.7|44793.2|44773.2|44789|44769|7
1727254610000|2024-09-25 08:56:50|44872.2|44852.2|44878|44858|44879.7|44859.7|44872.2|44852.2|0
1727260070000|2024-09-25 10:27:50|44791.5|44771.5|44790.7|44770.7|44791.5|44771.5|44790.7|44770.7|3
1727254620000|2024-09-25 08:57:00|44877.2|44857.2|44884.7|44864.7|44884.7|44864.7|44877.2|44857.2|1
1727260080000|2024-09-25 10:28:00|44792.4|44772.4|44790.7|44770.7|44793.2|44773.2|44788.2|44768.2|5
1727254630000|2024-09-25 08:57:10|44886.4|44866.4|44894.7|44874.7|44894.7|44874.7|44886.4|44866.4|0
1727260090000|2024-09-25 10:28:10|44792.4|44772.4|44793.2|44773.2|44793.2|44773.2|44792.4|44772.4|1
1727254640000|2024-09-25 08:57:20|44896.4|44876.4|44897.2|44877.2|44897.2|44877.2|44892.2|44872.2|3
1727260100000|2024-09-25 10:28:20|44794.9|44774.9|44799.9|44779.9|44799.9|44779.9|44794.9|44774.9|1
1727254650000|2024-09-25 08:57:30|44901.4|44881.4|44902.2|44882.2|44902.2|44882.2|44901.4|44881.4|0
1727260110000|2024-09-25 10:28:30|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44793.2|44773.2|3
1727254660000|2024-09-25 08:57:40|44900.5|44880.5|44904.7|44884.7|44904.7|44884.7|44899.7|44879.7|2
1727260120000|2024-09-25 10:28:40|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44792.4|44772.4|2
1727254670000|2024-09-25 08:57:50|44908.9|44888.9|44909.7|44889.7|44909.7|44889.7|44908.9|44888.9|11
1727260130000|2024-09-25 10:28:50|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|7
1727254680000|2024-09-25 08:58:00|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|2
1727260140000|2024-09-25 10:29:00|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|9
1727254690000|2024-09-25 08:58:10|44911.4|44891.4|44912.2|44892.2|44912.2|44892.2|44909.7|44889.7|1
1727260150000|2024-09-25 10:29:10|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|3
1727254700000|2024-09-25 08:58:20|44914.7|44894.7|44917.2|44897.2|44917.2|44897.2|44912.2|44892.2|3
1727260170000|2024-09-25 10:29:30|44802.4|44782.4|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|0
1727254710000|2024-09-25 08:58:30|||||||||1
1727260180000|2024-09-25 10:29:40|44798.2|44778.2|44793.2|44773.2|44798.2|44778.2|44793.2|44773.2|4
1727254720000|2024-09-25 08:58:40|44918.9|44898.9|44922.2|44902.2|44922.2|44902.2|44918.9|44898.9|3
1727260190000|2024-09-25 10:29:50|44794.9|44774.9|44795.7|44775.7|44795.7|44775.7|44794.9|44774.9|6
1727254740000|2024-09-25 08:59:00|44920.5|44900.5|44922.3|44902.3|44922.3|44902.3|44919.7|44899.7|0
1727260200000|2024-09-25 10:30:00|44798.2|44778.2|44795.7|44775.7|44798.2|44778.2|44795.7|44775.7|4
1727260210000|2024-09-25 10:30:10|44794|44774|44785.7|44765.7|44794|44774|44785.7|44765.7|5
1727254750000|2024-09-25 08:59:10|44919.8|44899.8|44919.8|44899.8|44922.3|44902.3|44919.8|44899.8|1
1727260220000|2024-09-25 10:30:20|44784|44764|44785.7|44765.7|44785.7|44765.7|44783.2|44763.2|2
1727254760000|2024-09-25 08:59:20|44918|44898|44917.3|44897.3|44919.8|44899.8|44917.3|44897.3|9
1727260230000|2024-09-25 10:30:30|44784|44764|44783.2|44763.2|44784|44764|44783.2|44763.2|0
1727254770000|2024-09-25 08:59:30|44914.8|44894.8|44908.1|44888.1|44914.8|44894.8|44908.1|44888.1|4
1727260240000|2024-09-25 10:30:40|44784.9|44764.9|44781.5|44761.5|44785.7|44765.7|44781.5|44761.5|10
1727254780000|2024-09-25 08:59:40|44905.6|44885.6|44906.5|44886.5|44907.3|44887.3|44903.1|44883.1|2
1727260250000|2024-09-25 10:30:50|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|15
1727254790000|2024-09-25 08:59:50|44907.3|44887.3|44909.8|44889.8|44909.8|44889.8|44904.8|44884.8|3
1727260260000|2024-09-25 10:31:00|44778.2|44758.2|44784.9|44764.9|44784.9|44764.9|44778.2|44758.2|0
1727254800000|2024-09-25 09:00:00|44908.1|44888.1|44897.3|44877.3|44908.1|44888.1|44897.3|44877.3|2
1727260270000|2024-09-25 10:31:10|44789.1|44769.1|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|0
1727254810000|2024-09-25 09:00:10|44895.6|44875.6|44897.3|44877.3|44897.3|44877.3|44894.8|44874.8|2
1727260280000|2024-09-25 10:31:20|44787.4|44767.4|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|0
1727254820000|2024-09-25 09:00:20|44902.3|44882.3|44897.3|44877.3|44902.3|44882.3|44897.3|44877.3|4
1727260290000|2024-09-25 10:31:30|44790.7|44770.7|44794.9|44774.9|44794.9|44774.9|44790.7|44770.7|0
1727254830000|2024-09-25 09:00:30|44894.8|44874.8|44892.3|44872.3|44894.8|44874.8|44892.3|44872.3|0
1727260300000|2024-09-25 10:31:40|44795.7|44775.7|44797.4|44777.4|44798.2|44778.2|44795.7|44775.7|10
1727254840000|2024-09-25 09:00:40|44894.8|44874.8|44897.3|44877.3|44897.3|44877.3|44892.3|44872.3|0
1727260310000|2024-09-25 10:31:50|44795.7|44775.7|44800.7|44780.7|44800.7|44780.7|44795.7|44775.7|1
1727254850000|2024-09-25 09:00:50|44892.3|44872.3|44892.3|44872.3|44892.3|44872.3|44892.3|44872.3|0
1727260320000|2024-09-25 10:32:00|44801.5|44781.5|44803.2|44783.2|44803.2|44783.2|44801.5|44781.5|7
1727254860000|2024-09-25 09:01:00|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|4
1727260330000|2024-09-25 10:32:10|44802.4|44782.4|44803.2|44783.2|44803.2|44783.2|44800.7|44780.7|9
1727254870000|2024-09-25 09:01:10|44889.8|44869.8|44891.5|44871.5|44891.5|44871.5|44888.1|44868.1|0
1727260340000|2024-09-25 10:32:20|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|21
1727254880000|2024-09-25 09:01:20|44889|44869|44884.8|44864.8|44891.5|44871.5|44884.8|44864.8|1
1727260350000|2024-09-25 10:32:30|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|0
1727254890000|2024-09-25 09:01:30|44882.3|44862.3|44872.3|44852.3|44882.3|44862.3|44871.5|44851.5|6
1727260360000|2024-09-25 10:32:40|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|13
1727254900000|2024-09-25 09:01:40|44874|44854|44865.6|44845.6|44877.3|44857.3|44865.6|44845.6|3
1727260370000|2024-09-25 10:32:50|44804|44784|44813.2|44793.2|44813.2|44793.2|44804|44784|23
1727254910000|2024-09-25 09:01:50|44863.1|44843.1|44859.8|44839.8|44863.1|44843.1|44859.8|44839.8|3
1727260380000|2024-09-25 10:33:00|44810.7|44790.7|44808.2|44788.2|44810.7|44790.7|44808.2|44788.2|15
1727254920000|2024-09-25 09:02:00|44861.5|44841.5|44869|44849|44871.5|44851.5|44861.5|44841.5|4
1727260390000|2024-09-25 10:33:10|||||||||2
1727254930000|2024-09-25 09:02:10|44872.3|44852.3|44867.3|44847.3|44872.3|44852.3|44863.9|44843.9|14
1727260400000|2024-09-25 10:33:20|44809.9|44789.9|44808.2|44788.2|44809.9|44789.9|44808.2|44788.2|0
1727254940000|2024-09-25 09:02:20|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|0
1727260420000|2024-09-25 10:33:40|44805.7|44785.7|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|47
1727254950000|2024-09-25 09:02:30|44867.3|44847.3|44869.8|44849.8|44869.8|44849.8|44867.3|44847.3|3
1727260440000|2024-09-25 10:34:00|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|14
1727254970000|2024-09-25 09:02:50|44871.5|44851.5|44872.3|44852.3|44872.3|44852.3|44871.5|44851.5|0
1727260450000|2024-09-25 10:34:10|44795.7|44775.7|44794.9|44774.9|44795.7|44775.7|44793.2|44773.2|50
1727254980000|2024-09-25 09:03:00|44869.8|44849.8|44872.3|44852.3|44872.3|44852.3|44867.3|44847.3|1
1727260460000|2024-09-25 10:34:20|44795.7|44775.7|44795.7|44775.7|44798.2|44778.2|44793.2|44773.2|24
1727254990000|2024-09-25 09:03:10|44868.1|44848.1|44869.8|44849.8|44869.8|44849.8|44867.3|44847.3|0
1727260470000|2024-09-25 10:34:30|44796.5|44776.5|44796.6|44776.6|44798.2|44778.2|44795.7|44775.7|52
1727255000000|2024-09-25 09:03:20|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|1
1727260480000|2024-09-25 10:34:40|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|10
1727255010000|2024-09-25 09:03:30|44862.3|44842.3|44852.3|44832.3|44862.3|44842.3|44852.3|44832.3|25
1727260490000|2024-09-25 10:34:50|||||||||4
1727255020000|2024-09-25 09:03:40|44848.9|44828.9|44847.3|44827.3|44849.8|44829.8|44842.3|44822.3|28
1727255030000|2024-09-25 09:03:50|44849.8|44829.8|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|4
1727260500000|2024-09-25 10:35:00|44791.5|44771.5|44788.2|44768.2|44791.5|44771.5|44788.2|44768.2|5
1727255040000|2024-09-25 09:04:00|44857.3|44837.3|44867.3|44847.3|44867.3|44847.3|44857.3|44837.3|3
1727260510000|2024-09-25 10:35:10|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|5
1727260520000|2024-09-25 10:35:20|||||||||2
1727255050000|2024-09-25 09:04:10|44865.6|44845.6|44857.3|44837.3|44867.3|44847.3|44857.3|44837.3|7
1727260530000|2024-09-25 10:35:30|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|0
1727260540000|2024-09-25 10:35:40|44794|44774|44795.7|44775.7|44795.7|44775.7|44794|44774|2
1727255060000|2024-09-25 09:04:20|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|44854.8|44834.8|0
1727260550000|2024-09-25 10:35:50|44796.5|44776.5|44800.7|44780.7|44800.7|44780.7|44796.5|44776.5|2
1727255070000|2024-09-25 09:04:30|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|1
1727260560000|2024-09-25 10:36:00|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1727255080000|2024-09-25 09:04:40|44854.8|44834.8|44855.7|44835.7|44855.7|44835.7|44852.3|44832.3|1
1727260570000|2024-09-25 10:36:10|44808.2|44788.2|44810.7|44790.7|44810.7|44790.7|44808.2|44788.2|1
1727260580000|2024-09-25 10:36:20|44815.7|44795.7|44820.7|44800.7|44820.7|44800.7|44815.7|44795.7|16
1727255090000|2024-09-25 09:04:50|44857.3|44837.3|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|0
1727260610000|2024-09-25 10:36:50|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|0
1727260620000|2024-09-25 10:37:00|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|8
1727255100000|2024-09-25 09:05:00|44853.9|44833.9|44852.3|44832.3|44857.3|44837.3|44852.3|44832.3|0
1727260630000|2024-09-25 10:37:10|44825.7|44805.7|44828.2|44808.2|44828.2|44808.2|44825.7|44805.7|7
1727255110000|2024-09-25 09:05:10|44850.6|44830.6|44852.3|44832.3|44852.3|44832.3|44848.1|44828.1|5
1727260640000|2024-09-25 10:37:20|||||||||11
1727260650000|2024-09-25 10:37:30|||||||||5
1727255130000|2024-09-25 09:05:30|44856.5|44836.5|44857.3|44837.3|44857.3|44837.3|44856.5|44836.5|0
1727260660000|2024-09-25 10:37:40|||||||||1
1727260670000|2024-09-25 10:37:50|||||||||16
1727255160000|2024-09-25 09:06:00|44859.8|44839.8|44862.3|44842.3|44862.3|44842.3|44859.8|44839.8|0
1727260680000|2024-09-25 10:38:00|44827.4|44807.4|44830.7|44810.7|44830.7|44810.7|44827.4|44807.4|150
1727255170000|2024-09-25 09:06:10|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|6
1727260690000|2024-09-25 10:38:10|44831.5|44811.5|44835.7|44815.7|44835.7|44815.7|44831.5|44811.5|10
1727260700000|2024-09-25 10:38:20|44833.2|44813.2|44835.7|44815.7|44836.5|44816.5|44833.2|44813.2|9
1727255180000|2024-09-25 09:06:20|44866.5|44846.5|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|1
1727260710000|2024-09-25 10:38:30|44834|44814|44833.2|44813.2|44834|44814|44833.2|44813.2|0
1727260720000|2024-09-25 10:38:40|44830.7|44810.7|44828.2|44808.2|44830.7|44810.7|44828.2|44808.2|8
1727255200000|2024-09-25 09:06:40|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|4
1727260730000|2024-09-25 10:38:50|44829|44809|44826.5|44806.5|44829|44809|44826.5|44806.5|1
1727255210000|2024-09-25 09:06:50|44859.8|44839.8|44859.8|44839.8|44859.8|44839.8|44859.8|44839.8|0
1727260740000|2024-09-25 10:39:00|||||||||2
1727260750000|2024-09-25 10:39:10|44824|44804|44823.2|44803.2|44824|44804|44818.2|44798.2|9
1727255220000|2024-09-25 09:07:00|44857.3|44837.3|44852.3|44832.3|44857.3|44837.3|44852.3|44832.3|1
1727260760000|2024-09-25 10:39:20|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44818.2|44798.2|8
1727255230000|2024-09-25 09:07:10|44854.8|44834.8|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|3
1727260770000|2024-09-25 10:39:30|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|4
1727260780000|2024-09-25 10:39:40|44820.7|44800.7|44818.2|44798.2|44820.7|44800.7|44818.2|44798.2|0
1727255240000|2024-09-25 09:07:20|44855.6|44835.6|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|18
1727260790000|2024-09-25 10:39:50|44820.7|44800.7|44815.7|44795.7|44820.7|44800.7|44815.7|44795.7|1
1727255250000|2024-09-25 09:07:30|44859.8|44839.8|44862.3|44842.3|44862.3|44842.3|44859.8|44839.8|0
1727260800000|2024-09-25 10:40:00|44814|44794|44813.2|44793.2|44814|44794|44813.2|44793.2|2
1727260810000|2024-09-25 10:40:10|44812.4|44792.4|44810.7|44790.7|44812.4|44792.4|44810.7|44790.7|2
1727255270000|2024-09-25 09:07:50|44864.8|44844.8|44873.2|44853.2|44873.2|44853.2|44864.8|44844.8|2
1727260820000|2024-09-25 10:40:20|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|0
1727255280000|2024-09-25 09:08:00|44874.8|44854.8|44877.3|44857.3|44877.3|44857.3|44874.8|44854.8|1
1727260830000|2024-09-25 10:40:30|44810.7|44790.7|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|7
1727255310000|2024-09-25 09:08:30|44875.6|44855.6|44864.8|44844.8|44875.6|44855.6|44864.8|44844.8|2
1727260870000|2024-09-25 10:41:10|44815.7|44795.7|44818.2|44798.2|44820.7|44800.7|44815.7|44795.7|5
1727260880000|2024-09-25 10:41:20|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44813.2|44793.2|5
1727255320000|2024-09-25 09:08:40|44863.1|44843.1|44864.8|44844.8|44864.8|44844.8|44863.1|44843.1|0
1727260890000|2024-09-25 10:41:30|44814.9|44794.9|44814.9|44794.9|44815.7|44795.7|44814.9|44794.9|2
1727255330000|2024-09-25 09:08:50|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|0
1727260900000|2024-09-25 10:41:40|44815.7|44795.7|44815.8|44795.8|44815.8|44795.8|44814.9|44794.9|2
1727255340000|2024-09-25 09:09:00|44864|44844|44864.8|44844.8|44864.8|44844.8|44864|44844|1
1727260910000|2024-09-25 10:41:50|44814.1|44794.1|44808.3|44788.3|44815.8|44795.8|44808.3|44788.3|5
1727255350000|2024-09-25 09:09:10|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|2
1727260920000|2024-09-25 10:42:00|44804.1|44784.1|44802.5|44782.5|44804.1|44784.1|44802.5|44782.5|4
1727255360000|2024-09-25 09:09:20|44864.8|44844.8|44862.3|44842.3|44864.8|44844.8|44862.3|44842.3|0
1727260930000|2024-09-25 10:42:10|44800.8|44780.8|44805|44785|44805.8|44785.8|44800.8|44780.8|4
1727255370000|2024-09-25 09:09:30|44861.5|44841.5|44859.8|44839.8|44861.5|44841.5|44859.8|44839.8|1
1727260940000|2024-09-25 10:42:20|44803.3|44783.3|44805.8|44785.8|44805.8|44785.8|44800.8|44780.8|1
1727255390000|2024-09-25 09:09:50|44861.5|44841.5|44857.3|44837.3|44861.5|44841.5|44857.3|44837.3|0
1727260950000|2024-09-25 10:42:30|44803.3|44783.3|44806.6|44786.6|44806.6|44786.6|44801.6|44781.6|2
1727255400000|2024-09-25 09:10:00|44861.5|44841.5|44857.3|44837.3|44861.5|44841.5|44857.3|44837.3|5
1727260960000|2024-09-25 10:42:40|44807.4|44787.4|44808.3|44788.3|44810.8|44790.8|44807.4|44787.4|3
1727255410000|2024-09-25 09:10:10|44855.6|44835.6|44859.8|44839.8|44859.8|44839.8|44854.8|44834.8|7
1727260970000|2024-09-25 10:42:50|44810.8|44790.8|44813.3|44793.3|44813.3|44793.3|44808.3|44788.3|3
1727255420000|2024-09-25 09:10:20|44857.3|44837.3|44857.3|44837.3|44859.8|44839.8|44857.3|44837.3|2
1727260980000|2024-09-25 10:43:00|44811.6|44791.6|44806.6|44786.6|44811.6|44791.6|44806.6|44786.6|1
1727260990000|2024-09-25 10:43:10|||||||||2
1727255430000|2024-09-25 09:10:30|44859|44839|44859.8|44839.8|44859.8|44839.8|44859|44839|0
1727261010000|2024-09-25 10:43:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|5
1727255440000|2024-09-25 09:10:40|||||||||3
1727261020000|2024-09-25 10:43:40|||||||||1
1727255450000|2024-09-25 09:10:50|44861.5|44841.5|44869|44849|44869|44849|44861.5|44841.5|1
1727261030000|2024-09-25 10:43:50|44807.5|44787.5|44808.3|44788.3|44808.3|44788.3|44807.5|44787.5|0
1727255460000|2024-09-25 09:11:00|44866.5|44846.5|44857.3|44837.3|44866.5|44846.5|44855.6|44835.6|5
1727261040000|2024-09-25 10:44:00|44810.8|44790.8|44809.1|44789.1|44810.8|44790.8|44809.1|44789.1|0
1727255480000|2024-09-25 09:11:20|44854.8|44834.8|44852.3|44832.3|44854.8|44834.8|44852.3|44832.3|3
1727261050000|2024-09-25 10:44:10|44808.3|44788.3|44803.3|44783.3|44808.3|44788.3|44803.3|44783.3|2
1727255490000|2024-09-25 09:11:30|44850.6|44830.6|44854.8|44834.8|44854.8|44834.8|44849.8|44829.8|3
1727261070000|2024-09-25 10:44:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|5
1727255500000|2024-09-25 09:11:40|44856.5|44836.5|44854.8|44834.8|44857.3|44837.3|44854.8|44834.8|3
1727261080000|2024-09-25 10:44:40|44808.3|44788.3|44805.8|44785.8|44808.3|44788.3|44805.8|44785.8|10
1727255510000|2024-09-25 09:11:50|44856.5|44836.5|44859|44839|44859|44839|44856.5|44836.5|1
1727261090000|2024-09-25 10:44:50|44807.5|44787.5|44805|44785|44808.3|44788.3|44805|44785|11
1727255520000|2024-09-25 09:12:00|44857.3|44837.3|44848.9|44828.9|44862.3|44842.3|44848.9|44828.9|34
1727261100000|2024-09-25 10:45:00|44804.2|44784.2|44805.8|44785.8|44805.8|44785.8|44800.8|44780.8|1
1727255530000|2024-09-25 09:12:10|44846.4|44826.4|44844.7|44824.7|44846.4|44826.4|44844.7|44824.7|5
1727261120000|2024-09-25 10:45:20|44803.3|44783.3|44800.8|44780.8|44803.3|44783.3|44800.8|44780.8|0
1727255540000|2024-09-25 09:12:20|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|44846.4|44826.4|0
1727261130000|2024-09-25 10:45:30|44805|44785|44801.6|44781.6|44805|44785|44801.6|44781.6|2
1727255550000|2024-09-25 09:12:30|44848.1|44828.1|44848.9|44828.9|44851.4|44831.4|44848.1|44828.1|2
1727261140000|2024-09-25 10:45:40|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|1
1727255570000|2024-09-25 09:12:50|44846.4|44826.4|44843.9|44823.9|44846.4|44826.4|44843.9|44823.9|1
1727261150000|2024-09-25 10:45:50|44801.6|44781.6|44804.1|44784.1|44804.1|44784.1|44801.6|44781.6|1
1727255580000|2024-09-25 09:13:00|44842.2|44822.2|44837.2|44817.2|44842.2|44822.2|44837.2|44817.2|1
1727261160000|2024-09-25 10:46:00|44805.8|44785.8|44813.3|44793.3|44813.3|44793.3|44805.8|44785.8|6
1727255590000|2024-09-25 09:13:10|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|44838.9|44818.9|2
1727261170000|2024-09-25 10:46:10|||||||||1
1727255600000|2024-09-25 09:13:20|44837.2|44817.2|44833.9|44813.9|44837.2|44817.2|44833.9|44813.9|3
1727261180000|2024-09-25 10:46:20|44815.8|44795.8|44813.3|44793.3|44815.8|44795.8|44813.3|44793.3|0
1727255610000|2024-09-25 09:13:30|||||||||1
1727261190000|2024-09-25 10:46:30|44815.8|44795.8|44818.3|44798.3|44818.3|44798.3|44815|44795|0
1727255620000|2024-09-25 09:13:40|44836.4|44816.4|44833.9|44813.9|44836.4|44816.4|44833.9|44813.9|3
1727261200000|2024-09-25 10:46:40|||||||||2
1727255630000|2024-09-25 09:13:50|44831.4|44811.4|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|4
1727261210000|2024-09-25 10:46:50|44817.5|44797.5|44815.8|44795.8|44817.5|44797.5|44813.3|44793.3|1
1727255650000|2024-09-25 09:14:10|44826.4|44806.4|44823.9|44803.9|44826.4|44806.4|44823.9|44803.9|15
1727261220000|2024-09-25 10:47:00|44817.5|44797.5|44818.3|44798.3|44818.3|44798.3|44817.5|44797.5|0
1727255660000|2024-09-25 09:14:20|44822.2|44802.2|44818.9|44798.9|44823.9|44803.9|44818.9|44798.9|2
1727261230000|2024-09-25 10:47:10|||||||||6
1727255670000|2024-09-25 09:14:30|44821.4|44801.4|44818.9|44798.9|44823.1|44803.1|44818.9|44798.9|6
1727261240000|2024-09-25 10:47:20|44819.1|44799.1|44818.3|44798.3|44819.1|44799.1|44818.3|44798.3|0
1727255680000|2024-09-25 09:14:40|44816.4|44796.4|44818.9|44798.9|44818.9|44798.9|44816.4|44796.4|1
1727261260000|2024-09-25 10:47:40|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|1
1727255690000|2024-09-25 09:14:50|44816.4|44796.4|44816.4|44796.4|44818.9|44798.9|44816.4|44796.4|2
1727261270000|2024-09-25 10:47:50|44822.5|44802.5|44823.3|44803.3|44823.3|44803.3|44820.8|44800.8|0
1727261280000|2024-09-25 10:48:00|44820.8|44800.8|44825.8|44805.8|44825.8|44805.8|44820.8|44800.8|3
1727255700000|2024-09-25 09:15:00|44813.9|44793.9|44808|44788|44813.9|44793.9|44808|44788|7
1727261290000|2024-09-25 10:48:10|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|6
1727255710000|2024-09-25 09:15:10|44809.7|44789.7|44808.9|44788.9|44811.4|44791.4|44808.9|44788.9|2
1727261300000|2024-09-25 10:48:20|44821.6|44801.6|44820.8|44800.8|44823.3|44803.3|44820.8|44800.8|2
1727255720000|2024-09-25 09:15:20|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|44803.1|44783.1|20
1727261310000|2024-09-25 10:48:30|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44822.5|44802.5|4
1727255730000|2024-09-25 09:15:30|44801.4|44781.4|44791.4|44771.4|44801.4|44781.4|44791.4|44771.4|9
1727261320000|2024-09-25 10:48:40|44825|44805|44828.3|44808.3|44828.3|44808.3|44825|44805|5
1727255740000|2024-09-25 09:15:40|44789.7|44769.7|44786.4|44766.4|44791.4|44771.4|44786.4|44766.4|4
1727261330000|2024-09-25 10:48:50|44826.6|44806.6|44825.8|44805.8|44826.6|44806.6|44825.8|44805.8|6
1727255750000|2024-09-25 09:15:50|44783.9|44763.9|44778.9|44758.9|44783.9|44763.9|44778.9|44758.9|5
1727261340000|2024-09-25 10:49:00|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|1
1727255760000|2024-09-25 09:16:00|44777.2|44757.2|44773.9|44753.9|44777.2|44757.2|44769.7|44749.7|9
1727261350000|2024-09-25 10:49:10|44825.8|44805.8|44823.3|44803.3|44828.3|44808.3|44823.3|44803.3|8
1727255770000|2024-09-25 09:16:10|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|0
1727261360000|2024-09-25 10:49:20|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|2
1727255780000|2024-09-25 09:16:20|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|0
1727261380000|2024-09-25 10:49:40|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|0
1727255790000|2024-09-25 09:16:30|44770.6|44750.6|44773.9|44753.9|44775.6|44755.6|44768.9|44748.9|8
1727261390000|2024-09-25 10:49:50|44825.8|44805.8|44828.3|44808.3|44828.3|44808.3|44825.8|44805.8|10
1727255800000|2024-09-25 09:16:40|44775.6|44755.6|44776.4|44756.4|44776.4|44756.4|44775.6|44755.6|3
1727261400000|2024-09-25 10:50:00|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|3
1727255810000|2024-09-25 09:16:50|44774.7|44754.7|44773.9|44753.9|44774.7|44754.7|44773.9|44753.9|22
1727261420000|2024-09-25 10:50:20|44835.8|44815.8|44835.8|44815.8|44838.3|44818.3|44834.1|44814.1|9
1727255820000|2024-09-25 09:17:00|44771.4|44751.4|44768.9|44748.9|44773.9|44753.9|44768.9|44748.9|10
1727261430000|2024-09-25 10:50:30|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|8
1727255830000|2024-09-25 09:17:10|44767.2|44747.2|44768.9|44748.9|44768.9|44748.9|44767.2|44747.2|3
1727261440000|2024-09-25 10:50:40|44841.7|44821.7|44846.7|44826.7|44846.7|44826.7|44841.7|44821.7|9
1727255840000|2024-09-25 09:17:20|44766.4|44746.4|44768.9|44748.9|44768.9|44748.9|44766.4|44746.4|1
1727261450000|2024-09-25 10:50:50|||||||||9
1727255850000|2024-09-25 09:17:30|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|3
1727261460000|2024-09-25 10:51:00|44845.8|44825.8|44839.2|44819.2|44845.8|44825.8|44839.2|44819.2|10
1727255860000|2024-09-25 09:17:40|44774.8|44754.8|44776.4|44756.4|44776.4|44756.4|44774.8|44754.8|0
1727261470000|2024-09-25 10:51:10|44841.7|44821.7|44844.2|44824.2|44846.7|44826.7|44841.7|44821.7|12
1727255870000|2024-09-25 09:17:50|44778.1|44758.1|44780.6|44760.6|44780.6|44760.6|44778.1|44758.1|1
1727261480000|2024-09-25 10:51:20|44846.7|44826.7|44849.2|44829.2|44849.2|44829.2|44846.7|44826.7|5
1727255880000|2024-09-25 09:18:00|44778.9|44758.9|44781.4|44761.4|44781.4|44761.4|44778.9|44758.9|14
1727261490000|2024-09-25 10:51:30|44846.7|44826.7|44845|44825|44846.7|44826.7|44845|44825|7
1727255890000|2024-09-25 09:18:10|44782.2|44762.2|44783.9|44763.9|44783.9|44763.9|44782.2|44762.2|0
1727261500000|2024-09-25 10:51:40|44844.2|44824.2|44839.2|44819.2|44845|44825|44839.2|44819.2|7
1727255900000|2024-09-25 09:18:20|44785.6|44765.6|44771.4|44751.4|44785.6|44765.6|44771.4|44751.4|10
1727261510000|2024-09-25 10:51:50|44840|44820|44841.7|44821.7|44841.7|44821.7|44840|44820|0
1727255910000|2024-09-25 09:18:30|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|44768.9|44748.9|0
1727261520000|2024-09-25 10:52:00|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|1
1727255920000|2024-09-25 09:18:40|44767.2|44747.2|44766.4|44746.4|44767.2|44747.2|44766.4|44746.4|16
1727261530000|2024-09-25 10:52:10|||||||||2
1727255930000|2024-09-25 09:18:50|44764.7|44744.7|44761.4|44741.4|44766.4|44746.4|44761.4|44741.4|5
1727261540000|2024-09-25 10:52:20|44841.7|44821.7|44837.5|44817.5|44841.7|44821.7|44837.5|44817.5|2
1727255940000|2024-09-25 09:19:00|44758.9|44738.9|44757.2|44737.2|44758.9|44738.9|44757.2|44737.2|5
1727261550000|2024-09-25 10:52:30|44836.7|44816.7|44835.9|44815.9|44836.7|44816.7|44835.9|44815.9|8
1727255950000|2024-09-25 09:19:10|44754.7|44734.7|44760.6|44740.6|44760.6|44740.6|44754.7|44734.7|9
1727261560000|2024-09-25 10:52:40|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|2
1727255960000|2024-09-25 09:19:20|44762.3|44742.3|44761.4|44741.4|44762.3|44742.3|44758.9|44738.9|6
1727261580000|2024-09-25 10:53:00|44830|44810|44834.2|44814.2|44834.2|44814.2|44830|44810|6
1727255970000|2024-09-25 09:19:30|44758.9|44738.9|44752.2|44732.2|44758.9|44738.9|44752.2|44732.2|3
1727261590000|2024-09-25 10:53:10|44832.5|44812.5|44836.7|44816.7|44836.7|44816.7|44832.5|44812.5|5
1727255980000|2024-09-25 09:19:40|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1727261600000|2024-09-25 10:53:20|44834.2|44814.2|44831.7|44811.7|44834.2|44814.2|44829.2|44809.2|8
1727255990000|2024-09-25 09:19:50|44751.4|44731.4|44749.7|44729.7|44751.4|44731.4|44749.7|44729.7|5
1727261610000|2024-09-25 10:53:30|44832.5|44812.5|44834.2|44814.2|44834.2|44814.2|44832.5|44812.5|0
1727256000000|2024-09-25 09:20:00|44748|44728|44749.7|44729.7|44749.7|44729.7|44747.2|44727.2|3
1727261620000|2024-09-25 10:53:40|44832.5|44812.5|44834.2|44814.2|44834.2|44814.2|44832.5|44812.5|1
1727256010000|2024-09-25 09:20:10|44748.9|44728.9|44748.9|44728.9|44751.4|44731.4|44746.4|44726.4|14
1727261630000|2024-09-25 10:53:50|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|0
1727256020000|2024-09-25 09:20:20|44751.4|44731.4|44746.4|44726.4|44751.4|44731.4|44746.4|44726.4|1
1727261640000|2024-09-25 10:54:00|44839.2|44819.2|44844.2|44824.2|44844.2|44824.2|44839.2|44819.2|6
1727256030000|2024-09-25 09:20:30|44749.8|44729.8|44753.1|44733.1|44753.1|44733.1|44749.8|44729.8|9
1727261650000|2024-09-25 10:54:10|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|3
1727256040000|2024-09-25 09:20:40|44756.4|44736.4|44763.9|44743.9|44763.9|44743.9|44756.4|44736.4|5
1727261660000|2024-09-25 10:54:20|44839.2|44819.2|44841.7|44821.7|44841.7|44821.7|44839.2|44819.2|0
1727256050000|2024-09-25 09:20:50|44761.4|44741.4|44756.4|44736.4|44761.4|44741.4|44756.4|44736.4|11
1727261670000|2024-09-25 10:54:30|44843.4|44823.4|44845.9|44825.9|44845.9|44825.9|44843.4|44823.4|2
1727256060000|2024-09-25 09:21:00|44758.9|44738.9|44756.4|44736.4|44758.9|44738.9|44756.4|44736.4|1
1727261680000|2024-09-25 10:54:40|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|3
1727256070000|2024-09-25 09:21:10|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|1
1727261690000|2024-09-25 10:54:50|44845|44825|44844.2|44824.2|44846.7|44826.7|44844.2|44824.2|6
1727256080000|2024-09-25 09:21:20|44755.6|44735.6|44756.4|44736.4|44756.4|44736.4|44751.4|44731.4|4
1727261700000|2024-09-25 10:55:00|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|6
1727256100000|2024-09-25 09:21:40|44754.8|44734.8|44751.4|44731.4|44754.8|44734.8|44751.4|44731.4|6
1727261730000|2024-09-25 10:55:30|44845.9|44825.9|44846.7|44826.7|44846.7|44826.7|44842.5|44822.5|1
1727256110000|2024-09-25 09:21:50|44749.7|44729.7|44751.4|44731.4|44753.9|44733.9|44748.9|44728.9|5
1727261740000|2024-09-25 10:55:40|44845|44825|44847.5|44827.5|44849.2|44829.2|44845|44825|11
1727256120000|2024-09-25 09:22:00|44753.9|44733.9|44756.4|44736.4|44756.4|44736.4|44753.9|44733.9|15
1727261750000|2024-09-25 10:55:50|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44845|44825|3
1727256130000|2024-09-25 09:22:10|44758.9|44738.9|44761.4|44741.4|44761.4|44741.4|44758.9|44738.9|2
1727261760000|2024-09-25 10:56:00|44844.2|44824.2|44846.7|44826.7|44848.4|44828.4|44844.2|44824.2|7
1727256140000|2024-09-25 09:22:20|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|0
1727261780000|2024-09-25 10:56:20|||||||||5
1727256150000|2024-09-25 09:22:30|||||||||1
1727261790000|2024-09-25 10:56:30|44848.4|44828.4|44859.2|44839.2|44859.2|44839.2|44846.7|44826.7|7
1727256180000|2024-09-25 09:23:00|44765.6|44745.6|44768.9|44748.9|44771.4|44751.4|44765.6|44745.6|9
1727261800000|2024-09-25 10:56:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|2
1727256190000|2024-09-25 09:23:10|44767.2|44747.2|44723|44703|44767.2|44747.2|44718|44698|223
1727261820000|2024-09-25 10:57:00|44863.4|44843.4|44864.2|44844.2|44864.2|44844.2|44863.4|44843.4|7
1727256200000|2024-09-25 09:23:20|44724.7|44704.7|44715.5|44695.5|44728|44708|44715.5|44695.5|45
1727261830000|2024-09-25 10:57:10|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|0
1727256210000|2024-09-25 09:23:30|44719.7|44699.7|44713|44693|44719.7|44699.7|44703.8|44683.8|54
1727261840000|2024-09-25 10:57:20|44860|44840|44861.7|44841.7|44861.7|44841.7|44860|44840|1
1727256220000|2024-09-25 09:23:40|44715.5|44695.5|44706.3|44686.3|44715.5|44695.5|44706.3|44686.3|30
1727261850000|2024-09-25 10:57:30|44860|44840|44860|44840|44860|44840|44860|44840|1
1727256230000|2024-09-25 09:23:50|||||||||29
1727261860000|2024-09-25 10:57:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|7
1727256240000|2024-09-25 09:24:00|44700.4|44680.4|44693|44673|44700.4|44680.4|44692.2|44672.2|23
1727261870000|2024-09-25 10:57:50|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|5
1727256250000|2024-09-25 09:24:10|44688|44668|44694.7|44674.7|44694.7|44674.7|44682.1|44662.1|59
1727261880000|2024-09-25 10:58:00|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|3
1727256260000|2024-09-25 09:24:20|44690.5|44670.5|44688|44668|44690.5|44670.5|44684.7|44664.7|62
1727261890000|2024-09-25 10:58:10|44856.7|44836.7|44859.2|44839.2|44859.2|44839.2|44856.7|44836.7|3
1727256270000|2024-09-25 09:24:30|44687.2|44667.2|44685.5|44665.5|44688|44668|44685.5|44665.5|24
1727261900000|2024-09-25 10:58:20|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|0
1727256280000|2024-09-25 09:24:40|44683|44663|44673|44653|44683|44663|44670.5|44650.5|80
1727261910000|2024-09-25 10:58:30|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|3
1727256290000|2024-09-25 09:24:50|44671.3|44651.3|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|28
1727261920000|2024-09-25 10:58:40|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|1
1727261940000|2024-09-25 10:59:00|44858.4|44838.4|44851.7|44831.7|44858.4|44838.4|44851.7|44831.7|13
1727256300000|2024-09-25 09:25:00|44668|44648|44668|44648|44668|44648|44668|44648|29
1727261950000|2024-09-25 10:59:10|44847.5|44827.5|44841.7|44821.7|44847.5|44827.5|44841.7|44821.7|6
1727256310000|2024-09-25 09:25:10|44670.5|44650.5|44675.5|44655.5|44675.5|44655.5|44670.5|44650.5|23
1727261970000|2024-09-25 10:59:30|44843.4|44823.4|44844.2|44824.2|44844.2|44824.2|44843.4|44823.4|4
1727256320000|2024-09-25 09:25:20|44677.2|44657.2|44682.2|44662.2|44682.2|44662.2|44677.2|44657.2|12
1727261980000|2024-09-25 10:59:40|44841.7|44821.7|44844.2|44824.2|44844.2|44824.2|44841.7|44821.7|0
1727256330000|2024-09-25 09:25:30|44680.5|44660.5|44670.5|44650.5|44680.5|44660.5|44666.3|44646.3|11
1727261990000|2024-09-25 10:59:50|44843.4|44823.4|44844.2|44824.2|44844.2|44824.2|44843.4|44823.4|3
1727256340000|2024-09-25 09:25:40|44668|44648|44673|44653|44673|44653|44668|44648|51
1727262000000|2024-09-25 11:00:00|44846.7|44826.7|44846.7|44826.7|44849.2|44829.2|44846.7|44826.7|3
1727256350000|2024-09-25 09:25:50|44675.5|44655.5|44670.5|44650.5|44675.5|44655.5|44670.5|44650.5|6
1727262020000|2024-09-25 11:00:20|44849.2|44829.2|44856.7|44836.7|44859.2|44839.2|44849.2|44829.2|8
1727256360000|2024-09-25 09:26:00|44671.3|44651.3|44672.2|44652.2|44676.4|44656.4|44670.5|44650.5|7
1727262030000|2024-09-25 11:00:30|44854.2|44834.2|44851.7|44831.7|44854.2|44834.2|44851.7|44831.7|2
1727256370000|2024-09-25 09:26:10|44673|44653|44683|44663|44683|44663|44673|44653|8
1727262040000|2024-09-25 11:00:40|44853.4|44833.4|44851.7|44831.7|44856.7|44836.7|44851.7|44831.7|2
1727256380000|2024-09-25 09:26:20|44685.5|44665.5|44675.5|44655.5|44685.5|44665.5|44675.5|44655.5|13
1727262050000|2024-09-25 11:00:50|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|44847.5|44827.5|12
1727256390000|2024-09-25 09:26:30|44676.3|44656.3|44675.5|44655.5|44676.3|44656.3|44675.5|44655.5|3
1727262060000|2024-09-25 11:01:00|44845|44825|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|3
1727256400000|2024-09-25 09:26:40|44676.3|44656.3|44678|44658|44678|44658|44676.3|44656.3|6
1727262070000|2024-09-25 11:01:10|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|0
1727256410000|2024-09-25 09:26:50|44675.5|44655.5|44680.5|44660.5|44680.5|44660.5|44675.5|44655.5|5
1727262080000|2024-09-25 11:01:20|44845.9|44825.9|44850.1|44830.1|44850.1|44830.1|44845.9|44825.9|4
1727256420000|2024-09-25 09:27:00|44679.7|44659.7|44680.5|44660.5|44680.5|44660.5|44679.7|44659.7|0
1727262090000|2024-09-25 11:01:30|44848.4|44828.4|44850.9|44830.9|44850.9|44830.9|44848.4|44828.4|0
1727256430000|2024-09-25 09:27:10|44678.8|44658.8|44688|44668|44688|44668|44678|44658|5
1727262100000|2024-09-25 11:01:40|44850.1|44830.1|44846.7|44826.7|44850.1|44830.1|44846.7|44826.7|0
1727256440000|2024-09-25 09:27:20|44689.7|44669.7|44693|44673|44693|44673|44689.7|44669.7|3
1727262110000|2024-09-25 11:01:50|44850.1|44830.1|44865|44845|44865|44845|44849.2|44829.2|40
1727256450000|2024-09-25 09:27:30|44694.7|44674.7|44698|44678|44698|44678|44694.7|44674.7|7
1727262120000|2024-09-25 11:02:00|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|4
1727256460000|2024-09-25 09:27:40|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|2
1727262130000|2024-09-25 11:02:10|44869.2|44849.2|44865|44845|44869.2|44849.2|44865|44845|11
1727256470000|2024-09-25 09:27:50|44703|44683|44710.5|44690.5|44710.5|44690.5|44703|44683|3
1727262140000|2024-09-25 11:02:20|44864.2|44844.2|44854.2|44834.2|44866.7|44846.7|44854.2|44834.2|2
1727256480000|2024-09-25 09:28:00|44713|44693|44715.5|44695.5|44718|44698|44713|44693|10
1727262150000|2024-09-25 11:02:30|44853.4|44833.4|44854.2|44834.2|44854.2|44834.2|44851.7|44831.7|3
1727256490000|2024-09-25 09:28:10|44718|44698|44718|44698|44718|44698|44718|44698|1
1727262160000|2024-09-25 11:02:40|44851.7|44831.7|44854.2|44834.2|44854.2|44834.2|44851.7|44831.7|1
1727256500000|2024-09-25 09:28:20|44720.5|44700.5|44727.2|44707.2|44727.2|44707.2|44720.5|44700.5|12
1727262170000|2024-09-25 11:02:50|44855.9|44835.9|44854.2|44834.2|44855.9|44835.9|44854.2|44834.2|3
1727256510000|2024-09-25 09:28:30|44728|44708|44736.3|44716.3|44736.3|44716.3|44728|44708|21
1727262180000|2024-09-25 11:03:00|44855|44835|44861.7|44841.7|44861.7|44841.7|44855|44835|9
1727256520000|2024-09-25 09:28:40|44737.1|44717.1|44750.5|44730.5|44750.5|44730.5|44737.1|44717.1|20
1727262190000|2024-09-25 11:03:10|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44864.2|44844.2|17
1727256530000|2024-09-25 09:28:50|44748|44728|44749.7|44729.7|44750.5|44730.5|44748|44728|5
1727262200000|2024-09-25 11:03:20|44869.2|44849.2|44869.2|44849.2|44869.2|44849.2|44869.2|44849.2|4
1727256540000|2024-09-25 09:29:00|44748|44728|44735.5|44715.5|44749.7|44729.7|44735.5|44715.5|22
1727262210000|2024-09-25 11:03:30|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44864.2|44844.2|5
1727256550000|2024-09-25 09:29:10|44733|44713|44733|44713|44735.5|44715.5|44733|44713|7
1727262220000|2024-09-25 11:03:40|||||||||2
1727256560000|2024-09-25 09:29:20|44718|44698|44715.5|44695.5|44718|44698|44713|44693|10
1727262230000|2024-09-25 11:03:50|44862.5|44842.5|44861.7|44841.7|44862.5|44842.5|44861.7|44841.7|2
1727262240000|2024-09-25 11:04:00|44864.2|44844.2|44865|44845|44865|44845|44864.2|44844.2|5
1727256570000|2024-09-25 09:29:30|44716.3|44696.3|44715.5|44695.5|44716.3|44696.3|44713|44693|9
1727262250000|2024-09-25 11:04:10|44866.7|44846.7|44868.4|44848.4|44868.4|44848.4|44866.7|44846.7|7
1727256580000|2024-09-25 09:29:40|44714.7|44694.7|44713|44693|44714.7|44694.7|44713|44693|2
1727262260000|2024-09-25 11:04:20|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|1
1727256590000|2024-09-25 09:29:50|44715.5|44695.5|44714.7|44694.7|44715.5|44695.5|44713|44693|2
1727262270000|2024-09-25 11:04:30|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|4
1727256600000|2024-09-25 09:30:00|44715.5|44695.5|44716.3|44696.3|44718|44698|44715.5|44695.5|6
1727262280000|2024-09-25 11:04:40|44864.2|44844.2|44865.9|44845.9|44865.9|44845.9|44864.2|44844.2|4
1727256610000|2024-09-25 09:30:10|44713.8|44693.8|44713|44693|44718|44698|44713|44693|10
1727262290000|2024-09-25 11:04:50|44867.6|44847.6|44866.7|44846.7|44868.4|44848.4|44865.9|44845.9|3
1727256620000|2024-09-25 09:30:20|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|44708|44688|6
1727262300000|2024-09-25 11:05:00|44865.9|44845.9|44864.2|44844.2|44865.9|44845.9|44861.7|44841.7|3
1727256630000|2024-09-25 09:30:30|44708|44688|44708|44688|44710.5|44690.5|44708|44688|3
1727262310000|2024-09-25 11:05:10|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44861.7|44841.7|17
1727256640000|2024-09-25 09:30:40|44706.3|44686.3|44708|44688|44708|44688|44701.3|44681.3|5
1727262320000|2024-09-25 11:05:20|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|2
1727256650000|2024-09-25 09:30:50|44706.3|44686.3|44698|44678|44706.3|44686.3|44698|44678|6
1727262330000|2024-09-25 11:05:30|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|3
1727256660000|2024-09-25 09:31:00|44693.8|44673.8|44691.3|44671.3|44695.5|44675.5|44691.3|44671.3|5
1727262340000|2024-09-25 11:05:40|44865|44845|44869.2|44849.2|44869.2|44849.2|44865|44845|0
1727262360000|2024-09-25 11:06:00|44867.5|44847.5|44871.7|44851.7|44871.7|44851.7|44866.7|44846.7|1
1727256670000|2024-09-25 09:31:10|44688|44668|44682.2|44662.2|44688|44668|44680.5|44660.5|17
1727262370000|2024-09-25 11:06:10|||||||||1
1727256680000|2024-09-25 09:31:20|44680.5|44660.5|44683|44663|44683|44663|44680.5|44660.5|8
1727262380000|2024-09-25 11:06:20|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|2
1727256690000|2024-09-25 09:31:30|44681.3|44661.3|44679.6|44659.6|44681.3|44661.3|44679.6|44659.6|13
1727262390000|2024-09-25 11:06:30|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|2
1727262400000|2024-09-25 11:06:40|44873.4|44853.4|44871.7|44851.7|44873.4|44853.4|44871.7|44851.7|4
1727256700000|2024-09-25 09:31:40|44677.1|44657.1|44679.6|44659.6|44680.4|44660.4|44677.1|44657.1|12
1727262410000|2024-09-25 11:06:50|44870.9|44850.9|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|2
1727256710000|2024-09-25 09:31:50|44680.4|44660.4|44680.4|44660.4|44681.2|44661.2|44680.4|44660.4|11
1727262420000|2024-09-25 11:07:00|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1727262430000|2024-09-25 11:07:10|44870|44850|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1727256720000|2024-09-25 09:32:00|44682.9|44662.9|44680.4|44660.4|44682.9|44662.9|44680.4|44660.4|15
1727262440000|2024-09-25 11:07:20|||||||||1
1727262450000|2024-09-25 11:07:30|44874.2|44854.2|44876.7|44856.7|44876.7|44856.7|44874.2|44854.2|9
1727256730000|2024-09-25 09:32:10|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|9
1727262460000|2024-09-25 11:07:40|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|2
1727256740000|2024-09-25 09:32:20|44682.1|44662.1|44682.9|44662.9|44682.9|44662.9|44679.6|44659.6|16
1727262470000|2024-09-25 11:07:50|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|7
1727262480000|2024-09-25 11:08:00|44883.4|44863.4|44903.4|44883.4|44903.4|44883.4|44883.4|44863.4|61
1727256750000|2024-09-25 09:32:30|44682.1|44662.1|44682.9|44662.9|44684.6|44664.6|44682.1|44662.1|13
1727262490000|2024-09-25 11:08:10|44904.2|44884.2|44900|44880|44904.2|44884.2|44900|44880|12
1727256760000|2024-09-25 09:32:40|44682.1|44662.1|44682.9|44662.9|44684.6|44664.6|44682.1|44662.1|2
1727262500000|2024-09-25 11:08:20|44897.5|44877.5|44900.8|44880.8|44900.8|44880.8|44897.5|44877.5|3
1727262510000|2024-09-25 11:08:30|44901.6|44881.6|44905|44885|44905|44885|44901.6|44881.6|4
1727256770000|2024-09-25 09:32:50|44684.6|44664.6|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|4
1727262520000|2024-09-25 11:08:40|44906.7|44886.7|44907.5|44887.5|44907.5|44887.5|44906.7|44886.7|0
1727256780000|2024-09-25 09:33:00|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|10
1727262530000|2024-09-25 11:08:50|44905|44885|44902.5|44882.5|44905|44885|44902.5|44882.5|5
1727262540000|2024-09-25 11:09:00|||||||||5
1727256790000|2024-09-25 09:33:10|44682.9|44662.9|44688.7|44668.7|44688.7|44668.7|44682.9|44662.9|10
1727262550000|2024-09-25 11:09:10|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|5
1727256800000|2024-09-25 09:33:20|44687.9|44667.9|44692.9|44672.9|44692.9|44672.9|44687.9|44667.9|1
1727262560000|2024-09-25 11:09:20|44906.7|44886.7|44910.1|44890.1|44910.1|44890.1|44905.9|44885.9|41
1727256810000|2024-09-25 09:33:30|||||||||1
1727262570000|2024-09-25 11:09:30|44908.4|44888.4|44917.6|44897.6|44919.3|44899.3|44908.4|44888.4|16
1727256830000|2024-09-25 09:33:50|44692.1|44672.1|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|18
1727262590000|2024-09-25 11:09:50|44915.1|44895.1|44915.9|44895.9|44915.9|44895.9|44915.1|44895.1|5
1727256840000|2024-09-25 09:34:00|||||||||14
1727256850000|2024-09-25 09:34:10|||||||||2
1727262600000|2024-09-25 11:10:00|44914.2|44894.2|44912.6|44892.6|44914.2|44894.2|44911.8|44891.8|5
1727256860000|2024-09-25 09:34:20|44683.7|44663.7|44684.6|44664.6|44685.4|44665.4|44682.1|44662.1|7
1727262610000|2024-09-25 11:10:10|44910.1|44890.1|44910.1|44890.1|44910.9|44890.9|44910.1|44890.1|2
1727256870000|2024-09-25 09:34:30|44684.7|44664.7|44687.2|44667.2|44687.2|44667.2|44682.9|44662.9|7
1727262620000|2024-09-25 11:10:20|44908.4|44888.4|44907.6|44887.6|44908.4|44888.4|44905.9|44885.9|0
1727256880000|2024-09-25 09:34:40|44683|44663|44684.7|44664.7|44686.4|44666.4|44682.2|44662.2|0
1727262630000|2024-09-25 11:10:30|44905.9|44885.9|44905.1|44885.1|44907.6|44887.6|44905.1|44885.1|7
1727256890000|2024-09-25 09:34:50|44686.4|44666.4|44686.4|44666.4|44687.2|44667.2|44682.2|44662.2|0
1727262640000|2024-09-25 11:10:40|44902.6|44882.6|44893.4|44873.4|44902.6|44882.6|44892.6|44872.6|8
1727262650000|2024-09-25 11:10:50|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|6
1727256900000|2024-09-25 09:35:00|44687.2|44667.2|44686.3|44666.3|44689.7|44669.7|44686.3|44666.3|2
1727262660000|2024-09-25 11:11:00|44898.4|44878.4|44895.1|44875.1|44900.1|44880.1|44895.1|44875.1|5
1727256910000|2024-09-25 09:35:10|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|2
1727262670000|2024-09-25 11:11:10|44894.3|44874.3|44890.9|44870.9|44894.3|44874.3|44890.9|44870.9|12
1727256920000|2024-09-25 09:35:20|44691.4|44671.4|44702.2|44682.2|44704.7|44684.7|44691.4|44671.4|10
1727262680000|2024-09-25 11:11:20|44888.4|44868.4|44888.4|44868.4|44888.4|44868.4|44888.4|44868.4|3
1727256930000|2024-09-25 09:35:30|44699.7|44679.7|44695.5|44675.5|44699.7|44679.7|44695.5|44675.5|7
1727262700000|2024-09-25 11:11:40|44890.9|44870.9|44897.6|44877.6|44897.6|44877.6|44888.4|44868.4|7
1727256940000|2024-09-25 09:35:40|44694.7|44674.7|44693.9|44673.9|44694.7|44674.7|44693.9|44673.9|1
1727262720000|2024-09-25 11:12:00|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|1
1727256950000|2024-09-25 09:35:50|44690.5|44670.5|44686.3|44666.3|44690.5|44670.5|44686.3|44666.3|3
1727262730000|2024-09-25 11:12:10|44897.6|44877.6|44895.1|44875.1|44899.3|44879.3|44895.1|44875.1|9
1727256960000|2024-09-25 09:36:00|44688|44668|44694.7|44674.7|44694.7|44674.7|44688|44668|13
1727262740000|2024-09-25 11:12:20|||||||||2
1727256980000|2024-09-25 09:36:20|44696.4|44676.4|44698|44678|44698|44678|44696.4|44676.4|7
1727262750000|2024-09-25 11:12:30|44897.6|44877.6|44905.1|44885.1|44905.1|44885.1|44897.6|44877.6|12
1727256990000|2024-09-25 09:36:30|44702.2|44682.2|44706.4|44686.4|44706.4|44686.4|44702.2|44682.2|5
1727262760000|2024-09-25 11:12:40|44906.8|44886.8|44902.6|44882.6|44909.3|44889.3|44902.6|44882.6|16
1727257000000|2024-09-25 09:36:40|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|1
1727262770000|2024-09-25 11:12:50|44904.3|44884.3|44905.1|44885.1|44905.1|44885.1|44904.3|44884.3|2
1727257010000|2024-09-25 09:36:50|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|44707.2|44687.2|2
1727262790000|2024-09-25 11:13:10|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|2
1727257020000|2024-09-25 09:37:00|44707.2|44687.2|44704.7|44684.7|44707.2|44687.2|44704.7|44684.7|5
1727262800000|2024-09-25 11:13:20|44900.1|44880.1|44897.6|44877.6|44900.1|44880.1|44897.6|44877.6|12
1727257030000|2024-09-25 09:37:10|44706.4|44686.4|44707.2|44687.2|44707.2|44687.2|44706.4|44686.4|0
1727262830000|2024-09-25 11:13:50|44895.9|44875.9|44891.7|44871.7|44895.9|44875.9|44891.7|44871.7|8
1727257040000|2024-09-25 09:37:20|44708|44688|44708|44688|44708|44688|44708|44688|0
1727262840000|2024-09-25 11:14:00|44890.9|44870.9|44890.1|44870.1|44890.9|44870.9|44890.1|44870.1|8
1727257050000|2024-09-25 09:37:30|||||||||1
1727262850000|2024-09-25 11:14:10|44889.3|44869.3|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|5
1727257060000|2024-09-25 09:37:40|44704.7|44684.7|44707.2|44687.2|44707.2|44687.2|44704.7|44684.7|4
1727262860000|2024-09-25 11:14:20|||||||||2
1727257070000|2024-09-25 09:37:50|44708.9|44688.9|44709.7|44689.7|44709.7|44689.7|44708.9|44688.9|1
1727262880000|2024-09-25 11:14:40|44887.6|44867.6|44887.6|44867.6|44890.1|44870.1|44887.6|44867.6|7
1727257080000|2024-09-25 09:38:00|44711.4|44691.4|44712.2|44692.2|44712.2|44692.2|44711.4|44691.4|4
1727262890000|2024-09-25 11:14:50|44890.1|44870.1|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|8
1727257090000|2024-09-25 09:38:10|44714.7|44694.7|44716.4|44696.4|44716.4|44696.4|44714.7|44694.7|4
1727262900000|2024-09-25 11:15:00|44894.3|44874.3|44890.1|44870.1|44895.1|44875.1|44890.1|44870.1|14
1727257100000|2024-09-25 09:38:20|44717.2|44697.2|44714.7|44694.7|44718.9|44698.9|44714.7|44694.7|2
1727262910000|2024-09-25 11:15:10|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|4
1727257110000|2024-09-25 09:38:30|44716.4|44696.4|44717.2|44697.2|44719.7|44699.7|44716.4|44696.4|3
1727262920000|2024-09-25 11:15:20|44890.1|44870.1|44885.1|44865.1|44890.1|44870.1|44885.1|44865.1|8
1727257120000|2024-09-25 09:38:40|44714.7|44694.7|44722.2|44702.2|44722.2|44702.2|44714.7|44694.7|7
1727262930000|2024-09-25 11:15:30|44885.9|44865.9|44891.8|44871.8|44891.8|44871.8|44885.1|44865.1|17
1727257130000|2024-09-25 09:38:50|44723.9|44703.9|44727.2|44707.2|44727.2|44707.2|44723.9|44703.9|4
1727262940000|2024-09-25 11:15:40|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|15
1727257140000|2024-09-25 09:39:00|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|5
1727262950000|2024-09-25 11:15:50|44893.4|44873.4|44900.1|44880.1|44900.1|44880.1|44893.4|44873.4|14
1727257150000|2024-09-25 09:39:10|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|3
1727262960000|2024-09-25 11:16:00|44898.4|44878.4|44900.1|44880.1|44902.6|44882.6|44897.6|44877.6|13
1727257160000|2024-09-25 09:39:20|44728|44708|44727.2|44707.2|44728|44708|44727.2|44707.2|21
1727262970000|2024-09-25 11:16:10|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|5
1727257170000|2024-09-25 09:39:30|44724.7|44704.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|4
1727262980000|2024-09-25 11:16:20|44897.6|44877.6|44891.8|44871.8|44897.6|44877.6|44891.8|44871.8|10
1727257180000|2024-09-25 09:39:40|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|2
1727262990000|2024-09-25 11:16:30|44889.3|44869.3|44892.6|44872.6|44892.6|44872.6|44889.3|44869.3|3
1727257190000|2024-09-25 09:39:50|44729.7|44709.7|44727.2|44707.2|44729.7|44709.7|44725.5|44705.5|6
1727263000000|2024-09-25 11:16:40|44890.9|44870.9|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|0
1727263020000|2024-09-25 11:17:00|44891.8|44871.8|44890.1|44870.1|44892.6|44872.6|44890.1|44870.1|0
1727257200000|2024-09-25 09:40:00|44729.7|44709.7|44732.2|44712.2|44732.2|44712.2|44728|44708|4
1727263030000|2024-09-25 11:17:10|44892.6|44872.6|44885.1|44865.1|44892.6|44872.6|44885.1|44865.1|9
1727257210000|2024-09-25 09:40:10|44734.7|44714.7|44734.7|44714.7|44737.2|44717.2|44734.7|44714.7|8
1727263040000|2024-09-25 11:17:20|44882.6|44862.6|44880.1|44860.1|44882.6|44862.6|44880.1|44860.1|14
1727257220000|2024-09-25 09:40:20|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|17
1727263050000|2024-09-25 11:17:30|44877.6|44857.6|44875.1|44855.1|44877.6|44857.6|44875.1|44855.1|3
1727257230000|2024-09-25 09:40:30|44741.4|44721.4|44739.7|44719.7|44742.2|44722.2|44739.7|44719.7|0
1727263060000|2024-09-25 11:17:40|44875.2|44855.2|44876.8|44856.8|44876.8|44856.8|44875.2|44855.2|0
1727257240000|2024-09-25 09:40:40|44742.2|44722.2|44741.4|44721.4|44742.2|44722.2|44739.7|44719.7|0
1727263070000|2024-09-25 11:17:50|44880.2|44860.2|44877.7|44857.7|44880.2|44860.2|44877.7|44857.7|2
1727257250000|2024-09-25 09:40:50|44742.2|44722.2|44741.4|44721.4|44742.2|44722.2|44739.7|44719.7|3
1727263080000|2024-09-25 11:18:00|44876|44856|44869.3|44849.3|44876|44856|44869.3|44849.3|13
1727257260000|2024-09-25 09:41:00|44743|44723|44743|44723|44743|44723|44742.2|44722.2|1
1727263090000|2024-09-25 11:18:10|44867.6|44847.6|44868.5|44848.5|44868.5|44848.5|44866.8|44846.8|7
1727257270000|2024-09-25 09:41:10|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|1
1727263100000|2024-09-25 11:18:20|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44867.7|44847.7|2
1727257280000|2024-09-25 09:41:20|44743|44723|44744.7|44724.7|44744.7|44724.7|44743|44723|6
1727263110000|2024-09-25 11:18:30|||||||||2
1727257290000|2024-09-25 09:41:30|44746.4|44726.4|44759.7|44739.7|44759.7|44739.7|44746.4|44726.4|12
1727263120000|2024-09-25 11:18:40|44872.7|44852.7|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|1
1727257300000|2024-09-25 09:41:40|44758|44738|44749.7|44729.7|44758|44738|44749.7|44729.7|6
1727263130000|2024-09-25 11:18:50|44871.9|44851.9|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|1
1727257310000|2024-09-25 09:41:50|44747.2|44727.2|44749.7|44729.7|44749.7|44729.7|44747.2|44727.2|2
1727263140000|2024-09-25 11:19:00|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|2
1727263150000|2024-09-25 11:19:10|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|5
1727257320000|2024-09-25 09:42:00|||||||||2
1727263160000|2024-09-25 11:19:20|44870.2|44850.2|44867.7|44847.7|44870.2|44850.2|44866.8|44846.8|13
1727257330000|2024-09-25 09:42:10|44748|44728|44747.2|44727.2|44748|44728|44747.2|44727.2|2
1727263170000|2024-09-25 11:19:30|44866.9|44846.9|44865.2|44845.2|44866.9|44846.9|44865.2|44845.2|22
1727257340000|2024-09-25 09:42:20|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|1
1727263180000|2024-09-25 11:19:40|44862.7|44842.7|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|7
1727257350000|2024-09-25 09:42:30|44754.7|44734.7|44757.2|44737.2|44757.2|44737.2|44754.7|44734.7|3
1727263190000|2024-09-25 11:19:50|44869.4|44849.4|44870.2|44850.2|44871.9|44851.9|44869.4|44849.4|18
1727257360000|2024-09-25 09:42:40|44754.7|44734.7|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|3
1727263200000|2024-09-25 11:20:00|44872.7|44852.7|44875.2|44855.2|44875.2|44855.2|44872.7|44852.7|5
1727257370000|2024-09-25 09:42:50|44757.2|44737.2|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|2
1727263210000|2024-09-25 11:20:10|44876.9|44856.9|44872.7|44852.7|44877.7|44857.7|44872.7|44852.7|10
1727257380000|2024-09-25 09:43:00|44757.2|44737.2|44749.7|44729.7|44757.2|44737.2|44749.7|44729.7|4
1727263220000|2024-09-25 11:20:20|44870.2|44850.2|44866|44846|44870.2|44850.2|44866|44846|8
1727257390000|2024-09-25 09:43:10|||||||||1
1727263230000|2024-09-25 11:20:30|44864.3|44844.3|44862.7|44842.7|44866|44846|44862.7|44842.7|6
1727257410000|2024-09-25 09:43:30|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|2
1727263250000|2024-09-25 11:20:50|44864.4|44844.4|44867.7|44847.7|44867.7|44847.7|44864.4|44844.4|4
1727257420000|2024-09-25 09:43:40|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|3
1727263260000|2024-09-25 11:21:00|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1727257440000|2024-09-25 09:44:00|44743|44723|44744.7|44724.7|44744.7|44724.7|44742.2|44722.2|0
1727263270000|2024-09-25 11:21:10|44866|44846|44862.7|44842.7|44866|44846|44862.7|44842.7|4
1727263280000|2024-09-25 11:21:20|44860.2|44840.2|44857.7|44837.7|44860.2|44840.2|44857.7|44837.7|2
1727257450000|2024-09-25 09:44:10|44739.7|44719.7|44738|44718|44739.7|44719.7|44738|44718|5
1727263290000|2024-09-25 11:21:30|44856.9|44836.9|44862.7|44842.7|44862.7|44842.7|44856.9|44836.9|10
1727257460000|2024-09-25 09:44:20|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|1
1727263300000|2024-09-25 11:21:40|44864.4|44844.4|44872.7|44852.7|44872.7|44852.7|44864.4|44844.4|3
1727257470000|2024-09-25 09:44:30|44739.7|44719.7|44737.2|44717.2|44740.5|44720.5|44737.2|44717.2|1
1727263310000|2024-09-25 11:21:50|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|3
1727257480000|2024-09-25 09:44:40|44742.2|44722.2|44739.7|44719.7|44742.2|44722.2|44737.2|44717.2|5
1727263320000|2024-09-25 11:22:00|44863.5|44843.5|44862.7|44842.7|44863.5|44843.5|44862.7|44842.7|5
1727257490000|2024-09-25 09:44:50|44741.4|44721.4|44738.9|44718.9|44741.4|44721.4|44738.9|44718.9|2
1727263330000|2024-09-25 11:22:10|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|0
1727263340000|2024-09-25 11:22:20|44858.5|44838.5|44856|44836|44858.5|44838.5|44856|44836|4
1727257500000|2024-09-25 09:45:00|44737.2|44717.2|44732.2|44712.2|44737.2|44717.2|44732.2|44712.2|14
1727263350000|2024-09-25 11:22:30|||||||||1
1727257510000|2024-09-25 09:45:10|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|1
1727263360000|2024-09-25 11:22:40|44854.3|44834.3|44851.9|44831.9|44856|44836|44851.9|44831.9|6
1727257520000|2024-09-25 09:45:20|44727.2|44707.2|44722.2|44702.2|44727.2|44707.2|44722.2|44702.2|2
1727263380000|2024-09-25 11:23:00|44851.1|44831.1|44851.9|44831.9|44851.9|44831.9|44851.1|44831.1|2
1727257530000|2024-09-25 09:45:30|44719.7|44699.7|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|1
1727263400000|2024-09-25 11:23:20|44849.4|44829.4|44842.7|44822.7|44849.4|44829.4|44842.7|44822.7|18
1727257540000|2024-09-25 09:45:40|44715.5|44695.5|44714.7|44694.7|44715.5|44695.5|44714.7|44694.7|3
1727263410000|2024-09-25 11:23:30|44844.4|44824.4|44844.4|44824.4|44845.2|44825.2|44842.7|44822.7|8
1727257550000|2024-09-25 09:45:50|44712.2|44692.2|44707.2|44687.2|44712.2|44692.2|44704.7|44684.7|14
1727263420000|2024-09-25 11:23:40|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44842.7|44822.7|0
1727257560000|2024-09-25 09:46:00|44704.7|44684.7|44701.4|44681.4|44704.7|44684.7|44701.4|44681.4|8
1727263430000|2024-09-25 11:23:50|44844.4|44824.4|44847.7|44827.7|44847.7|44827.7|44844.4|44824.4|2
1727257570000|2024-09-25 09:46:10|44702.2|44682.2|44708.1|44688.1|44708.1|44688.1|44702.2|44682.2|5
1727263440000|2024-09-25 11:24:00|44850.2|44830.2|44852.7|44832.7|44852.7|44832.7|44850.2|44830.2|6
1727257580000|2024-09-25 09:46:20|44708.9|44688.9|44707.2|44687.2|44708.9|44688.9|44704.7|44684.7|4
1727263450000|2024-09-25 11:24:10|44856.1|44836.1|44857.7|44837.7|44857.7|44837.7|44856.1|44836.1|11
1727257590000|2024-09-25 09:46:30|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|0
1727263460000|2024-09-25 11:24:20|||||||||1
1727257600000|2024-09-25 09:46:40|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|0
1727263470000|2024-09-25 11:24:30|44856|44836|44856|44836|44856|44836|44856|44836|2
1727257610000|2024-09-25 09:46:50|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|0
1727263480000|2024-09-25 11:24:40|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|3
1727257620000|2024-09-25 09:47:00|44710.5|44690.5|44699.7|44679.7|44710.5|44690.5|44699.7|44679.7|6
1727263500000|2024-09-25 11:25:00|44860.2|44840.2|44862.7|44842.7|44862.7|44842.7|44860.2|44840.2|0
1727257630000|2024-09-25 09:47:10|44698|44678|44694.7|44674.7|44698|44678|44694.7|44674.7|37
1727263510000|2024-09-25 11:25:10|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|0
1727257640000|2024-09-25 09:47:20|||||||||1
1727263520000|2024-09-25 11:25:20|44863.5|44843.5|44857.7|44837.7|44863.5|44843.5|44857.7|44837.7|8
1727257650000|2024-09-25 09:47:30|44693.9|44673.9|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|17
1727263530000|2024-09-25 11:25:30|44856.9|44836.9|44857.7|44837.7|44859.4|44839.4|44855.2|44835.2|2
1727257660000|2024-09-25 09:47:40|44694.7|44674.7|44685.5|44665.5|44694.7|44674.7|44685.5|44665.5|4
1727263540000|2024-09-25 11:25:40|44855.2|44835.2|44857.7|44837.7|44857.7|44837.7|44852.7|44832.7|0
1727257670000|2024-09-25 09:47:50|||||||||4
1727263550000|2024-09-25 11:25:50|44855.2|44835.2|44857.7|44837.7|44857.7|44837.7|44852.7|44832.7|0
1727257680000|2024-09-25 09:48:00|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|1
1727263560000|2024-09-25 11:26:00|44856|44836|44856.9|44836.9|44857.7|44837.7|44855.2|44835.2|9
1727257690000|2024-09-25 09:48:10|||||||||2
1727263570000|2024-09-25 11:26:10|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44855.2|44835.2|4
1727257700000|2024-09-25 09:48:20|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1727263580000|2024-09-25 11:26:20|44855.2|44835.2|44862.7|44842.7|44862.7|44842.7|44855.2|44835.2|6
1727257710000|2024-09-25 09:48:30|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|8
1727263590000|2024-09-25 11:26:30|44864.4|44844.4|44865.2|44845.2|44866.9|44846.9|44862.7|44842.7|7
1727257720000|2024-09-25 09:48:40|44693.9|44673.9|44697.2|44677.2|44697.2|44677.2|44693.9|44673.9|8
1727263600000|2024-09-25 11:26:40|44862.7|44842.7|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|4
1727257730000|2024-09-25 09:48:50|44694.7|44674.7|44690.5|44670.5|44694.7|44674.7|44690.5|44670.5|1
1727263620000|2024-09-25 11:27:00|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|2
1727257740000|2024-09-25 09:49:00|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|1
1727263630000|2024-09-25 11:27:10|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|10
1727257750000|2024-09-25 09:49:10|44689.7|44669.7|44687.2|44667.2|44689.7|44669.7|44687.2|44667.2|0
1727263640000|2024-09-25 11:27:20|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|3
1727257760000|2024-09-25 09:49:20|||||||||5
1727263650000|2024-09-25 11:27:30|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|8
1727257770000|2024-09-25 09:49:30|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|2
1727263660000|2024-09-25 11:27:40|44869.4|44849.4|44871.9|44851.9|44871.9|44851.9|44869.4|44849.4|3
1727257790000|2024-09-25 09:49:50|44691.4|44671.4|44690.5|44670.5|44692.2|44672.2|44690.5|44670.5|0
1727263670000|2024-09-25 11:27:50|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1727257800000|2024-09-25 09:50:00|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1727263680000|2024-09-25 11:28:00|44871.9|44851.9|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|0
1727257810000|2024-09-25 09:50:10|44688|44668|44689.7|44669.7|44689.7|44669.7|44687.2|44667.2|2
1727263700000|2024-09-25 11:28:20|44867.7|44847.7|44867.7|44847.7|44870.2|44850.2|44867.7|44847.7|7
1727257820000|2024-09-25 09:50:20|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|0
1727263710000|2024-09-25 11:28:30|44868.5|44848.5|44867.7|44847.7|44870.2|44850.2|44867.7|44847.7|2
1727257830000|2024-09-25 09:50:30|44685.5|44665.5|44689.7|44669.7|44689.7|44669.7|44685.5|44665.5|1
1727263720000|2024-09-25 11:28:40|44870.2|44850.2|44866.9|44846.9|44870.2|44850.2|44866.9|44846.9|9
1727257840000|2024-09-25 09:50:40|44690.5|44670.5|44692.2|44672.2|44692.2|44672.2|44690.5|44670.5|2
1727263730000|2024-09-25 11:28:50|44865.2|44845.2|44863.5|44843.5|44865.2|44845.2|44863.5|44843.5|1
1727257850000|2024-09-25 09:50:50|44690.5|44670.5|44689.7|44669.7|44690.5|44670.5|44689.7|44669.7|3
1727263740000|2024-09-25 11:29:00|44862.7|44842.7|44865.2|44845.2|44865.2|44845.2|44862.7|44842.7|2
1727257860000|2024-09-25 09:51:00|44692.2|44672.2|44694.7|44674.7|44694.7|44674.7|44688|44668|3
1727263750000|2024-09-25 11:29:10|||||||||2
1727263760000|2024-09-25 11:29:20|||||||||2
1727257870000|2024-09-25 09:51:10|44693|44673|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|2
1727263780000|2024-09-25 11:29:40|44860.2|44840.2|44851|44831|44860.2|44840.2|44851|44831|58
1727257880000|2024-09-25 09:51:20|44690.5|44670.5|44689.7|44669.7|44690.5|44670.5|44689.7|44669.7|2
1727263790000|2024-09-25 11:29:50|44846.8|44826.8|44843.5|44823.5|44846.8|44826.8|44843.5|44823.5|6
1727263800000|2024-09-25 11:30:00|44847.7|44827.7|44841.8|44821.8|44847.7|44827.7|44839.3|44819.3|12
1727257890000|2024-09-25 09:51:30|44688.9|44668.9|44687.2|44667.2|44688.9|44668.9|44687.2|44667.2|2
1727263810000|2024-09-25 11:30:10|44844.3|44824.3|44831.8|44811.8|44844.3|44824.3|44831.8|44811.8|17
1727257910000|2024-09-25 09:51:50|||||||||3
1727257920000|2024-09-25 09:52:00|44684.7|44664.7|44682.2|44662.2|44684.7|44664.7|44679.7|44659.7|6
1727263820000|2024-09-25 11:30:20|44827.6|44807.6|44829.3|44809.3|44829.3|44809.3|44826.8|44806.8|7
1727263830000|2024-09-25 11:30:30|44827.6|44807.6|44829.3|44809.3|44829.3|44809.3|44826.8|44806.8|3
1727257930000|2024-09-25 09:52:10|44680.5|44660.5|44677.2|44657.2|44682.2|44662.2|44677.2|44657.2|5
1727263840000|2024-09-25 11:30:40|44826.8|44806.8|44826.8|44806.8|44826.8|44806.8|44826.8|44806.8|3
1727257940000|2024-09-25 09:52:20|44679.7|44659.7|44684.7|44664.7|44684.7|44664.7|44679.7|44659.7|6
1727263850000|2024-09-25 11:30:50|44825.1|44805.1|44822.6|44802.6|44825.1|44805.1|44822.6|44802.6|8
1727257950000|2024-09-25 09:52:30|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44684.7|44664.7|7
1727263860000|2024-09-25 11:31:00|44820.9|44800.9|44805.1|44785.1|44820.9|44800.9|44805.1|44785.1|27
1727257960000|2024-09-25 09:52:40|44689.7|44669.7|44692.2|44672.2|44692.2|44672.2|44689.7|44669.7|26
1727263870000|2024-09-25 11:31:10|44805.9|44785.9|44800.9|44780.9|44805.9|44785.9|44800.9|44780.9|4
1727257970000|2024-09-25 09:52:50|44693.9|44673.9|44692.2|44672.2|44695.6|44675.6|44692.2|44672.2|8
1727263880000|2024-09-25 11:31:20|44799.2|44779.2|44803.4|44783.4|44803.4|44783.4|44799.2|44779.2|35
1727257980000|2024-09-25 09:53:00|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1727263890000|2024-09-25 11:31:30|44805.9|44785.9|44810.9|44790.9|44810.9|44790.9|44805.9|44785.9|14
1727257990000|2024-09-25 09:53:10|44691.4|44671.4|44692.2|44672.2|44692.2|44672.2|44691.4|44671.4|0
1727263900000|2024-09-25 11:31:40|44813.4|44793.4|44813.4|44793.4|44815.9|44795.9|44813.4|44793.4|11
1727258000000|2024-09-25 09:53:20|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|1
1727263910000|2024-09-25 11:31:50|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|1
1727258010000|2024-09-25 09:53:30|44693.9|44673.9|44695.6|44675.6|44695.6|44675.6|44693.9|44673.9|0
1727263920000|2024-09-25 11:32:00|44814.2|44794.2|44810.1|44790.1|44814.2|44794.2|44805|44785|7
1727258020000|2024-09-25 09:53:40|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|1
1727263930000|2024-09-25 11:32:10|44810.9|44790.9|44809.2|44789.2|44813.4|44793.4|44809.2|44789.2|8
1727258030000|2024-09-25 09:53:50|||||||||7
1727263940000|2024-09-25 11:32:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44805.9|44785.9|13
1727258040000|2024-09-25 09:54:00|44690.6|44670.6|44688.1|44668.1|44690.6|44670.6|44688.1|44668.1|6
1727263950000|2024-09-25 11:32:30|44807.5|44787.5|44805.9|44785.9|44807.5|44787.5|44805.9|44785.9|0
1727258050000|2024-09-25 09:54:10|44690.6|44670.6|44694.8|44674.8|44694.8|44674.8|44686.4|44666.4|7
1727263960000|2024-09-25 11:32:40|44806.7|44786.7|44810.9|44790.9|44810.9|44790.9|44806.7|44786.7|5
1727258060000|2024-09-25 09:54:20|44695.6|44675.6|44696.4|44676.4|44696.4|44676.4|44695.6|44675.6|3
1727263970000|2024-09-25 11:32:50|44813.4|44793.4|44808.4|44788.4|44813.4|44793.4|44808.4|44788.4|2
1727258070000|2024-09-25 09:54:30|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|2
1727263980000|2024-09-25 11:33:00|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|6
1727258080000|2024-09-25 09:54:40|||||||||1
1727263990000|2024-09-25 11:33:10|44803.4|44783.4|44798.4|44778.4|44805.9|44785.9|44798.4|44778.4|3
1727258090000|2024-09-25 09:54:50|44695.6|44675.6|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|2
1727264000000|2024-09-25 11:33:20|44795|44775|44786.8|44766.8|44795|44775|44786.8|44766.8|6
1727258100000|2024-09-25 09:55:00|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|3
1727264010000|2024-09-25 11:33:30|44786|44766|44785.9|44765.9|44786.8|44766.8|44783.4|44763.4|7
1727258110000|2024-09-25 09:55:10|44691.4|44671.4|44688.1|44668.1|44693.1|44673.1|44688.1|44668.1|5
1727264020000|2024-09-25 11:33:40|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|3
1727258120000|2024-09-25 09:55:20|44686.4|44666.4|44678.1|44658.1|44686.4|44666.4|44678.1|44658.1|5
1727264030000|2024-09-25 11:33:50|||||||||1
1727258130000|2024-09-25 09:55:30|44676.4|44656.4|44673.1|44653.1|44676.4|44656.4|44673.1|44653.1|10
1727264040000|2024-09-25 11:34:00|44786.7|44766.7|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|4
1727258150000|2024-09-25 09:55:50|44669.7|44649.7|44673.1|44653.1|44673.1|44653.1|44669.7|44649.7|2
1727264050000|2024-09-25 11:34:10|44788.4|44768.4|44805.9|44785.9|44808.4|44788.4|44788.4|44768.4|25
1727258160000|2024-09-25 09:56:00|44671.4|44651.4|44670.6|44650.6|44671.4|44651.4|44670.6|44650.6|1
1727264060000|2024-09-25 11:34:20|44804.2|44784.2|44790.9|44770.9|44804.2|44784.2|44790.9|44770.9|19
1727258170000|2024-09-25 09:56:10|44673.1|44653.1|44673.1|44653.1|44675.6|44655.6|44673.1|44653.1|11
1727264070000|2024-09-25 11:34:30|44789.2|44769.2|44795.1|44775.1|44795.1|44775.1|44789.2|44769.2|7
1727258180000|2024-09-25 09:56:20|44675.6|44655.6|44681.5|44661.5|44681.5|44661.5|44675.6|44655.6|7
1727264080000|2024-09-25 11:34:40|44797.6|44777.6|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1727258190000|2024-09-25 09:56:30|44682.3|44662.3|44684|44664|44684|44664|44682.3|44662.3|0
1727258200000|2024-09-25 09:56:40|44684.8|44664.8|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|2
1727264090000|2024-09-25 11:34:50|44797.6|44777.6|44793.4|44773.4|44797.6|44777.6|44793.4|44773.4|8
1727258210000|2024-09-25 09:56:50|44687.3|44667.3|44685.6|44665.6|44687.3|44667.3|44685.6|44665.6|2
1727264100000|2024-09-25 11:35:00|44791.7|44771.7|44806.7|44786.7|44806.7|44786.7|44790.9|44770.9|10
1727258220000|2024-09-25 09:57:00|44687.3|44667.3|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|4
1727258240000|2024-09-25 09:57:20|44688.1|44668.1|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|8
1727264110000|2024-09-25 11:35:10|44808.4|44788.4|44815.9|44795.9|44818.4|44798.4|44808.4|44788.4|11
1727258250000|2024-09-25 09:57:30|44693.1|44673.1|44705.6|44685.6|44705.6|44685.6|44693.1|44673.1|6
1727264120000|2024-09-25 11:35:20|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44810.9|44790.9|11
1727258280000|2024-09-25 09:58:00|44708.1|44688.1|44710.6|44690.6|44710.6|44690.6|44708.1|44688.1|3
1727264130000|2024-09-25 11:35:30|44816.7|44796.7|44810.9|44790.9|44816.7|44796.7|44810.9|44790.9|11
1727258290000|2024-09-25 09:58:10|44708.1|44688.1|44710.6|44690.6|44711.4|44691.4|44708.1|44688.1|8
1727258300000|2024-09-25 09:58:20|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|2
1727264140000|2024-09-25 11:35:40|44808.4|44788.4|44818.4|44798.4|44818.4|44798.4|44808.4|44788.4|12
1727258310000|2024-09-25 09:58:30|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|1
1727264150000|2024-09-25 11:35:50|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|14
1727258320000|2024-09-25 09:58:40|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|4
1727264160000|2024-09-25 11:36:00|44823.4|44803.4|44816.7|44796.7|44823.4|44803.4|44815.9|44795.9|14
1727258330000|2024-09-25 09:58:50|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|1
1727258340000|2024-09-25 09:59:00|44711.4|44691.4|44715.6|44695.6|44715.6|44695.6|44711.4|44691.4|4
1727264170000|2024-09-25 11:36:10|44815|44795|44800.9|44780.9|44815|44795|44800.9|44780.9|63
1727258350000|2024-09-25 09:59:10|||||||||1
1727264180000|2024-09-25 11:36:20|44802.6|44782.6|44805.9|44785.9|44805.9|44785.9|44800.9|44780.9|6
1727258360000|2024-09-25 09:59:20|44713.9|44693.9|44713.1|44693.1|44713.9|44693.9|44713.1|44693.1|2
1727258370000|2024-09-25 09:59:30|44711.4|44691.4|44708.9|44688.9|44713.1|44693.1|44708.9|44688.9|3
1727264190000|2024-09-25 11:36:30|44807.6|44787.6|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|6
1727258380000|2024-09-25 09:59:40|44707.2|44687.2|44706.4|44686.4|44707.2|44687.2|44706.4|44686.4|1
1727264200000|2024-09-25 11:36:40|44810.9|44790.9|44795.9|44775.9|44810.9|44790.9|44795|44775|6
1727258390000|2024-09-25 09:59:50|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|3
1727264210000|2024-09-25 11:36:50|||||||||2
1727258400000|2024-09-25 10:00:00|44707.3|44687.3|44703.1|44683.1|44707.3|44687.3|44703.1|44683.1|2
1727264220000|2024-09-25 11:37:00|44797.6|44777.6|44803.4|44783.4|44803.4|44783.4|44797.6|44777.6|0
1727258410000|2024-09-25 10:00:10|||||||||1
1727264230000|2024-09-25 11:37:10|44800.9|44780.9|44803.4|44783.4|44803.4|44783.4|44800.9|44780.9|7
1727258420000|2024-09-25 10:00:20|44701.4|44681.4|44703.1|44683.1|44703.1|44683.1|44701.4|44681.4|3
1727264240000|2024-09-25 11:37:20|44805.9|44785.9|44805.1|44785.1|44805.9|44785.9|44802.6|44782.6|13
1727258430000|2024-09-25 10:00:30|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.9|44678.9|2
1727264250000|2024-09-25 11:37:30|44803.4|44783.4|44803.4|44783.4|44805.1|44785.1|44803.4|44783.4|0
1727258440000|2024-09-25 10:00:40|44701.4|44681.4|44705.6|44685.6|44705.6|44685.6|44701.4|44681.4|1
1727264260000|2024-09-25 11:37:40|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|2
1727258450000|2024-09-25 10:00:50|44701.4|44681.4|44703.1|44683.1|44703.1|44683.1|44701.4|44681.4|7
1727264270000|2024-09-25 11:37:50|44803.4|44783.4|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|12
1727258460000|2024-09-25 10:01:00|44704.8|44684.8|44708.1|44688.1|44708.1|44688.1|44704.8|44684.8|2
1727264280000|2024-09-25 11:38:00|44804.2|44784.2|44803.4|44783.4|44804.2|44784.2|44801.7|44781.7|7
1727258470000|2024-09-25 10:01:10|||||||||1
1727264290000|2024-09-25 11:38:10|44792.5|44772.5|44790.9|44770.9|44793.4|44773.4|44790.9|44770.9|8
1727258480000|2024-09-25 10:01:20|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|1
1727264300000|2024-09-25 11:38:20|44795.1|44775.1|44795.9|44775.9|44795.9|44775.9|44790.9|44770.9|3
1727258490000|2024-09-25 10:01:30|44712.3|44692.3|44713.1|44693.1|44713.1|44693.1|44708.1|44688.1|9
1727264310000|2024-09-25 11:38:30|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|0
1727258510000|2024-09-25 10:01:50|44713.9|44693.9|44713.1|44693.1|44713.9|44693.9|44713.1|44693.1|0
1727264320000|2024-09-25 11:38:40|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|0
1727258520000|2024-09-25 10:02:00|44715.6|44695.6|44718.1|44698.1|44718.1|44698.1|44715.6|44695.6|4
1727264330000|2024-09-25 11:38:50|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|1
1727258530000|2024-09-25 10:02:10|44719.8|44699.8|44729.8|44709.8|44729.8|44709.8|44719.8|44699.8|23
1727264340000|2024-09-25 11:39:00|44795.1|44775.1|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|1
1727258540000|2024-09-25 10:02:20|44730.6|44710.6|44730.6|44710.6|44732.3|44712.3|44728.1|44708.1|3
1727264350000|2024-09-25 11:39:10|44796.7|44776.7|44793.4|44773.4|44796.7|44776.7|44793.4|44773.4|25
1727258550000|2024-09-25 10:02:30|44732.3|44712.3|44728.1|44708.1|44732.3|44712.3|44728.1|44708.1|8
1727264360000|2024-09-25 11:39:20|44794.2|44774.2|44792.5|44772.5|44795|44775|44791.7|44771.7|5
1727258560000|2024-09-25 10:02:40|44729.8|44709.8|44730.6|44710.6|44730.6|44710.6|44728.1|44708.1|1
1727264370000|2024-09-25 11:39:30|44794.2|44774.2|44795|44775|44795|44775|44792.5|44772.5|0
1727258570000|2024-09-25 10:02:50|44732.3|44712.3|44733.1|44713.1|44733.1|44713.1|44732.3|44712.3|1
1727264380000|2024-09-25 11:39:40|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|0
1727258580000|2024-09-25 10:03:00|44736.4|44716.4|44730.6|44710.6|44738.9|44718.9|44730.6|44710.6|19
1727264390000|2024-09-25 11:39:50|44798.4|44778.4|44799.2|44779.2|44799.2|44779.2|44798.4|44778.4|2
1727258590000|2024-09-25 10:03:10|44728.1|44708.1|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|0
1727264400000|2024-09-25 11:40:00|44794.2|44774.2|44796.7|44776.7|44796.7|44776.7|44794.2|44774.2|18
1727258600000|2024-09-25 10:03:20|44723.9|44703.9|44721.4|44701.4|44723.9|44703.9|44721.4|44701.4|4
1727264410000|2024-09-25 11:40:10|44795|44775|44795|44775|44795|44775|44793.3|44773.3|10
1727258610000|2024-09-25 10:03:30|44720.6|44700.6|44723.1|44703.1|44723.1|44703.1|44720.6|44700.6|1
1727264420000|2024-09-25 11:40:20|||||||||1
1727258620000|2024-09-25 10:03:40|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|1
1727264430000|2024-09-25 11:40:30|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|8
1727258630000|2024-09-25 10:03:50|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|1
1727264440000|2024-09-25 11:40:40|44796.7|44776.7|44798.3|44778.3|44799.2|44779.2|44795|44775|7
1727258640000|2024-09-25 10:04:00|44725.6|44705.6|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|10
1727264450000|2024-09-25 11:40:50|44800|44780|44810.1|44790.1|44810.1|44790.1|44800|44780|2
1727258650000|2024-09-25 10:04:10|44726.4|44706.4|44728.1|44708.1|44730.6|44710.6|44726.4|44706.4|4
1727264460000|2024-09-25 11:41:00|44808.4|44788.4|44810|44790|44810|44790|44806.7|44786.7|7
1727258660000|2024-09-25 10:04:20|44725.6|44705.6|44728.1|44708.1|44728.1|44708.1|44725.6|44705.6|1
1727264470000|2024-09-25 11:41:10|44808.3|44788.3|44810|44790|44810|44790|44808.3|44788.3|0
1727258670000|2024-09-25 10:04:30|44725.6|44705.6|44730.6|44710.6|44730.6|44710.6|44725.6|44705.6|9
1727264480000|2024-09-25 11:41:20|44808.3|44788.3|44805|44785|44808.3|44788.3|44805|44785|9
1727258680000|2024-09-25 10:04:40|44732.3|44712.3|44742.3|44722.3|44742.3|44722.3|44730.6|44710.6|16
1727264490000|2024-09-25 11:41:30|44806.7|44786.7|44809.2|44789.2|44810|44790|44806.7|44786.7|4
1727258690000|2024-09-25 10:04:50|44743.1|44723.1|44741.4|44721.4|44743.1|44723.1|44741.4|44721.4|6
1727264500000|2024-09-25 11:41:40|44812.5|44792.5|44812.5|44792.5|44814.2|44794.2|44812.5|44792.5|0
1727258700000|2024-09-25 10:05:00|44745.6|44725.6|44743.1|44723.1|44745.6|44725.6|44743.1|44723.1|4
1727264520000|2024-09-25 11:42:00|44811.7|44791.7|44816.7|44796.7|44816.7|44796.7|44811.7|44791.7|5
1727258710000|2024-09-25 10:05:10|44741.4|44721.4|44740.6|44720.6|44741.4|44721.4|44740.6|44720.6|1
1727264530000|2024-09-25 11:42:10|44820|44800|44818.3|44798.3|44820|44800|44816.7|44796.7|2
1727258720000|2024-09-25 10:05:20|44742.3|44722.3|44745.6|44725.6|44748.1|44728.1|44742.3|44722.3|13
1727264540000|2024-09-25 11:42:20|44817.5|44797.5|44820|44800|44820|44800|44817.5|44797.5|0
1727258730000|2024-09-25 10:05:30|44744.8|44724.8|44745.6|44725.6|44745.6|44725.6|44743.1|44723.1|1
1727264550000|2024-09-25 11:42:30|44826.7|44806.7|44830.8|44810.8|44830.8|44810.8|44826.7|44806.7|7
1727264560000|2024-09-25 11:42:40|44830|44810|44830|44810|44830.8|44810.8|44830|44810|23
1727258740000|2024-09-25 10:05:40|44746.4|44726.4|44748.1|44728.1|44748.1|44728.1|44743.1|44723.1|10
1727264570000|2024-09-25 11:42:50|44832.5|44812.5|44830|44810|44832.5|44812.5|44830|44810|7
1727264580000|2024-09-25 11:43:00|44833.4|44813.4|44833.4|44813.4|44834.2|44814.2|44833.4|44813.4|5
1727258750000|2024-09-25 10:05:50|44753.1|44733.1|44756.5|44736.5|44756.5|44736.5|44753.1|44733.1|14
1727264590000|2024-09-25 11:43:10|44834.2|44814.2|44833.4|44813.4|44834.2|44814.2|44833.4|44813.4|8
1727258760000|2024-09-25 10:06:00|44754.8|44734.8|44757.3|44737.3|44757.3|44737.3|44754.8|44734.8|6
1727264600000|2024-09-25 11:43:20|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|4
1727264610000|2024-09-25 11:43:30|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|7
1727258770000|2024-09-25 10:06:10|44755.6|44735.6|44758.1|44738.1|44758.1|44738.1|44754.8|44734.8|12
1727264620000|2024-09-25 11:43:40|44829.2|44809.2|44825.1|44805.1|44829.2|44809.2|44823.4|44803.4|9
1727258780000|2024-09-25 10:06:20|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|8
1727264630000|2024-09-25 11:43:50|44823.4|44803.4|44809.2|44789.2|44823.4|44803.4|44809.2|44789.2|6
1727258790000|2024-09-25 10:06:30|||||||||5
1727264640000|2024-09-25 11:44:00|||||||||2
1727258800000|2024-09-25 10:06:40|44765.6|44745.6|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|8
1727264660000|2024-09-25 11:44:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|0
1727258820000|2024-09-25 10:07:00|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44762.3|44742.3|4
1727264670000|2024-09-25 11:44:30|||||||||8
1727258830000|2024-09-25 10:07:10|44761.4|44741.4|44759.8|44739.8|44763.1|44743.1|44759.8|44739.8|18
1727264680000|2024-09-25 11:44:40|44810.1|44790.1|44808.4|44788.4|44810.1|44790.1|44808.4|44788.4|0
1727258840000|2024-09-25 10:07:20|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|7
1727264690000|2024-09-25 11:44:50|44810.1|44790.1|44813.4|44793.4|44813.4|44793.4|44810.1|44790.1|1
1727258850000|2024-09-25 10:07:30|44756.4|44736.4|44755.6|44735.6|44756.4|44736.4|44753.1|44733.1|7
1727264700000|2024-09-25 11:45:00|44810.9|44790.9|44805.9|44785.9|44810.9|44790.9|44805.9|44785.9|1
1727258860000|2024-09-25 10:07:40|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|1
1727264710000|2024-09-25 11:45:10|44805.1|44785.1|44810.1|44790.1|44810.1|44790.1|44805.1|44785.1|7
1727258870000|2024-09-25 10:07:50|44759|44739|44760.6|44740.6|44760.6|44740.6|44759|44739|2
1727264740000|2024-09-25 11:45:40|44806.7|44786.7|44805.9|44785.9|44806.7|44786.7|44805.9|44785.9|0
1727258880000|2024-09-25 10:08:00|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|0
1727264750000|2024-09-25 11:45:50|44807.6|44787.6|44805.9|44785.9|44810.1|44790.1|44804.2|44784.2|2
1727258890000|2024-09-25 10:08:10|44763.2|44743.2|44765.7|44745.7|44765.7|44745.7|44763.2|44743.2|1
1727264760000|2024-09-25 11:46:00|44803.4|44783.4|44806.7|44786.7|44806.7|44786.7|44800.9|44780.9|2
1727258900000|2024-09-25 10:08:20|44764|44744|44765.7|44745.7|44765.7|44745.7|44761.5|44741.5|1
1727264770000|2024-09-25 11:46:10|44805.9|44785.9|44806.7|44786.7|44806.7|44786.7|44805.9|44785.9|0
1727258910000|2024-09-25 10:08:30|44764|44744|44758.2|44738.2|44764|44744|44758.2|44738.2|1
1727264780000|2024-09-25 11:46:20|44805.9|44785.9|44805.9|44785.9|44807.6|44787.6|44805.9|44785.9|0
1727258920000|2024-09-25 10:08:40|44760.7|44740.7|44763.2|44743.2|44763.2|44743.2|44760.7|44740.7|5
1727264790000|2024-09-25 11:46:30|44807.6|44787.6|44806.7|44786.7|44807.6|44787.6|44805.9|44785.9|0
1727258930000|2024-09-25 10:08:50|||||||||1
1727264810000|2024-09-25 11:46:50|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|3
1727258940000|2024-09-25 10:09:00|||||||||5
1727264820000|2024-09-25 11:47:00|44804.2|44784.2|44795.9|44775.9|44804.2|44784.2|44795.9|44775.9|2
1727258950000|2024-09-25 10:09:10|44760.7|44740.7|44763.2|44743.2|44763.2|44743.2|44755.7|44735.7|14
1727258960000|2024-09-25 10:09:20|44765.7|44745.7|44770.7|44750.7|44771.5|44751.5|44765.7|44745.7|13
1727258970000|2024-09-25 10:09:30|44773.2|44753.2|44768.2|44748.2|44773.2|44753.2|44768.2|44748.2|1
1727258980000|2024-09-25 10:09:40|44766.5|44746.5|44765.7|44745.7|44766.5|44746.5|44765.7|44745.7|1
1727258990000|2024-09-25 10:09:50|||||||||3
1727259000000|2024-09-25 10:10:00|44764|44744|44758.2|44738.2|44765.7|44745.7|44758.2|44738.2|5
1727259010000|2024-09-25 10:10:10|44760.7|44740.7|44754|44734|44760.7|44740.7|44754|44734|3
1727259020000|2024-09-25 10:10:20|44755.7|44735.7|44758.2|44738.2|44758.2|44738.2|44755.7|44735.7|1
1727259030000|2024-09-25 10:10:30|44759|44739|44760.7|44740.7|44760.7|44740.7|44755.7|44735.7|1
1727259040000|2024-09-25 10:10:40|44758.2|44738.2|44756.5|44736.5|44758.2|44738.2|44756.5|44736.5|23
1727259050000|2024-09-25 10:10:50|44758.2|44738.2|44760.7|44740.7|44760.7|44740.7|44755.7|44735.7|10
1727259060000|2024-09-25 10:11:00|44763.2|44743.2|44764.9|44744.9|44764.9|44744.9|44763.2|44743.2|0
1727259070000|2024-09-25 10:11:10|44768.2|44748.2|44765.7|44745.7|44770.7|44750.7|44765.7|44745.7|11
1727264830000|2024-09-25 11:47:10|44796.7|44776.7|44794.2|44774.2|44796.7|44776.7|44794.2|44774.2|2
1727259080000|2024-09-25 10:11:20|44767.4|44747.4|44768.2|44748.2|44768.2|44748.2|44767.4|44747.4|2
1727264840000|2024-09-25 11:47:20|||||||||2
1727259090000|2024-09-25 10:11:30|44770.7|44750.7|44773.2|44753.2|44773.2|44753.2|44770.7|44750.7|5
1727264850000|2024-09-25 11:47:30|44796.7|44776.7|44801.7|44781.7|44801.7|44781.7|44796.7|44776.7|3
1727259100000|2024-09-25 10:11:40|44775.7|44755.7|44773.2|44753.2|44775.7|44755.7|44773.2|44753.2|4
1727264860000|2024-09-25 11:47:40|44802.5|44782.5|44806.7|44786.7|44806.7|44786.7|44802.5|44782.5|0
1727259110000|2024-09-25 10:11:50|44774.9|44754.9|44775.7|44755.7|44780.7|44760.7|44774.9|44754.9|20
1727264870000|2024-09-25 11:47:50|44804.2|44784.2|44801.7|44781.7|44806.7|44786.7|44801.7|44781.7|2
1727259120000|2024-09-25 10:12:00|44774|44754|44771.5|44751.5|44774|44754|44771.5|44751.5|2
1727264880000|2024-09-25 11:48:00|44799.2|44779.2|44802.6|44782.6|44802.6|44782.6|44796.7|44776.7|1
1727259130000|2024-09-25 10:12:10|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|1
1727264890000|2024-09-25 11:48:10|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|3
1727259140000|2024-09-25 10:12:20|44775.7|44755.7|44775.7|44755.7|44777.4|44757.4|44775.7|44755.7|5
1727264900000|2024-09-25 11:48:20|||||||||14
1727259150000|2024-09-25 10:12:30|||||||||1
1727264910000|2024-09-25 11:48:30|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|36
1727259170000|2024-09-25 10:12:50|44773.2|44753.2|44770.7|44750.7|44773.2|44753.2|44770.7|44750.7|10
1727264920000|2024-09-25 11:48:40|44805.9|44785.9|44810.1|44790.1|44810.1|44790.1|44805.9|44785.9|11
1727259180000|2024-09-25 10:13:00|44769|44749|44763.2|44743.2|44769|44749|44763.2|44743.2|3
1727264930000|2024-09-25 11:48:50|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44810.1|44790.1|4
1727259190000|2024-09-25 10:13:10|44761.5|44741.5|44758.2|44738.2|44761.5|44741.5|44758.2|44738.2|1
1727264940000|2024-09-25 11:49:00|44812.6|44792.6|44820.1|44800.1|44820.1|44800.1|44812.6|44792.6|5
1727259200000|2024-09-25 10:13:20|44754.9|44734.9|44755.7|44735.7|44755.7|44735.7|44754.9|44734.9|10
1727264950000|2024-09-25 11:49:10|44821.8|44801.8|44822.6|44802.6|44822.6|44802.6|44821.8|44801.8|0
1727259220000|2024-09-25 10:13:40|44752.4|44732.4|44753.2|44733.2|44753.2|44733.2|44752.4|44732.4|3
1727264960000|2024-09-25 11:49:20|44821.8|44801.8|44822.6|44802.6|44822.6|44802.6|44820.1|44800.1|2
1727259230000|2024-09-25 10:13:50|44750.7|44730.7|44755.7|44735.7|44755.7|44735.7|44750.7|44730.7|4
1727264970000|2024-09-25 11:49:30|44820.1|44800.1|44820.9|44800.9|44820.9|44800.9|44820.1|44800.1|1
1727259240000|2024-09-25 10:14:00|44757.4|44737.4|44760.7|44740.7|44762.4|44742.4|44757.4|44737.4|2
1727264980000|2024-09-25 11:49:40|44822.6|44802.6|44822.6|44802.6|44823.4|44803.4|44821.7|44801.7|1
1727264990000|2024-09-25 11:49:50|44823.4|44803.4|44826.8|44806.8|44826.8|44806.8|44823.4|44803.4|4
1727259250000|2024-09-25 10:14:10|||||||||1
1727265000000|2024-09-25 11:50:00|44828.5|44808.5|44830.1|44810.1|44830.1|44810.1|44828.5|44808.5|3
1727259260000|2024-09-25 10:14:20|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44760.7|44740.7|0
1727265010000|2024-09-25 11:50:10|44828.4|44808.4|44839.3|44819.3|44839.3|44819.3|44828.4|44808.4|114
1727259270000|2024-09-25 10:14:30|44762.4|44742.4|44758.2|44738.2|44762.4|44742.4|44758.2|44738.2|1
1727265020000|2024-09-25 11:50:20|44841.7|44821.7|44847.6|44827.6|44847.6|44827.6|44841.7|44821.7|5
1727265030000|2024-09-25 11:50:30|44849.3|44829.3|44850.1|44830.1|44850.1|44830.1|44849.3|44829.3|1
1727259280000|2024-09-25 10:14:40|44759.9|44739.9|44758.2|44738.2|44760.7|44740.7|44758.2|44738.2|0
1727265040000|2024-09-25 11:50:40|44851.8|44831.8|44852.6|44832.6|44852.6|44832.6|44851.8|44831.8|15
1727259290000|2024-09-25 10:14:50|44755.7|44735.7|44758.2|44738.2|44758.2|44738.2|44755.7|44735.7|8
1727265050000|2024-09-25 11:50:50|44851.8|44831.8|44855.1|44835.1|44855.1|44835.1|44850.1|44830.1|7
1727265060000|2024-09-25 11:51:00|||||||||14
1727265070000|2024-09-25 11:51:10|44851.8|44831.8|44852.6|44832.6|44852.6|44832.6|44851.8|44831.8|1
1727259300000|2024-09-25 10:15:00|44755.7|44735.7|44765.7|44745.7|44765.7|44745.7|44754|44734|9
1727265080000|2024-09-25 11:51:20|44853.4|44833.4|44854.3|44834.3|44855.1|44835.1|44853.4|44833.4|2
1727259310000|2024-09-25 10:15:10|44764|44744|44765.7|44745.7|44765.7|44745.7|44763.2|44743.2|0
1727265090000|2024-09-25 11:51:30|44852.6|44832.6|44850.1|44830.1|44852.6|44832.6|44850.1|44830.1|2
1727265100000|2024-09-25 11:51:40|44851.8|44831.8|44850.1|44830.1|44853.5|44833.5|44850.1|44830.1|25
1727259320000|2024-09-25 10:15:20|44767.4|44747.4|44765.7|44745.7|44768.2|44748.2|44765.7|44745.7|2
1727265110000|2024-09-25 11:51:50|44848.4|44828.4|44846.8|44826.8|44848.4|44828.4|44846.8|44826.8|5
1727265120000|2024-09-25 11:52:00|44847.6|44827.6|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|7
1727259330000|2024-09-25 10:15:30|44767.4|44747.4|44768.2|44748.2|44769.9|44749.9|44767.4|44747.4|2
1727265130000|2024-09-25 11:52:10|44843.4|44823.4|44842.6|44822.6|44847.6|44827.6|44842.6|44822.6|13
1727259350000|2024-09-25 10:15:50|44770.7|44750.7|44770.7|44750.7|44770.7|44750.7|44770.7|44750.7|0
1727265150000|2024-09-25 11:52:30|44845.1|44825.1|44848.5|44828.5|44848.5|44828.5|44845.1|44825.1|17
1727265160000|2024-09-25 11:52:40|44846.8|44826.8|44851.8|44831.8|44851.8|44831.8|44846.8|44826.8|1
1727259360000|2024-09-25 10:16:00|44769|44749|44770.7|44750.7|44770.7|44750.7|44765.7|44745.7|4
1727265170000|2024-09-25 11:52:50|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44848.4|44828.4|7
1727259370000|2024-09-25 10:16:10|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|44773.2|44753.2|3
1727265180000|2024-09-25 11:53:00|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|44850.1|44830.1|0
1727265190000|2024-09-25 11:53:10|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|19
1727259380000|2024-09-25 10:16:20|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|0
1727265200000|2024-09-25 11:53:20|44850.1|44830.1|44847.6|44827.6|44852.6|44832.6|44847.6|44827.6|4
1727259420000|2024-09-25 10:17:00|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|2
1727265210000|2024-09-25 11:53:30|44848.5|44828.5|44848.5|44828.5|44851|44831|44848.5|44828.5|19
1727265220000|2024-09-25 11:53:40|44850.2|44830.2|44851|44831|44851.8|44831.8|44850.2|44830.2|0
1727259430000|2024-09-25 10:17:10|||||||||1
1727265230000|2024-09-25 11:53:50|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|2
1727265240000|2024-09-25 11:54:00|44850.2|44830.2|44853.5|44833.5|44853.5|44833.5|44848.5|44828.5|2
1727259440000|2024-09-25 10:17:20|44779.9|44759.9|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|4
1727265250000|2024-09-25 11:54:10|44850.2|44830.2|44850.2|44830.2|44852.7|44832.7|44848.5|44828.5|3
1727265260000|2024-09-25 11:54:20|44853.5|44833.5|44848.5|44828.5|44853.5|44833.5|44848.5|44828.5|4
1727259450000|2024-09-25 10:17:30|44778.2|44758.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|0
1727265270000|2024-09-25 11:54:30|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|12
1727259460000|2024-09-25 10:17:40|44779|44759|44778.2|44758.2|44779|44759|44775.7|44755.7|5
1727265280000|2024-09-25 11:54:40|44847.7|44827.7|44848.5|44828.5|44848.5|44828.5|44847.7|44827.7|9
1727265290000|2024-09-25 11:54:50|44849.3|44829.3|44848.5|44828.5|44850.2|44830.2|44848.5|44828.5|12
1727259470000|2024-09-25 10:17:50|||||||||2
1727265300000|2024-09-25 11:55:00|44845.2|44825.2|44841.9|44821.9|44848.5|44828.5|44841.9|44821.9|29
1727259480000|2024-09-25 10:18:00|44776.5|44756.5|44778.2|44758.2|44778.2|44758.2|44776.5|44756.5|2
1727265310000|2024-09-25 11:55:10|44837.7|44817.7|44835.2|44815.2|44837.7|44817.7|44835.2|44815.2|18
1727265320000|2024-09-25 11:55:20|44840.2|44820.2|44844.4|44824.4|44844.4|44824.4|44840.2|44820.2|16
1727259500000|2024-09-25 10:18:20|44790|44770|44793.2|44773.2|44793.2|44773.2|44790|44770|19
1727265330000|2024-09-25 11:55:30|44845.2|44825.2|44847.7|44827.7|44847.7|44827.7|44845.2|44825.2|6
1727259510000|2024-09-25 10:18:30|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|17
1727265340000|2024-09-25 11:55:40|44848.5|44828.5|44847.7|44827.7|44848.5|44828.5|44846|44826|6
1727265350000|2024-09-25 11:55:50|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44848.6|44828.6|4
1727259520000|2024-09-25 10:18:40|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|6
1727265360000|2024-09-25 11:56:00|44849.4|44829.4|44851.9|44831.9|44851.9|44831.9|44846.9|44826.9|0
1727259530000|2024-09-25 10:18:50|44799|44779|44800.7|44780.7|44801.5|44781.5|44799|44779|5
1727265370000|2024-09-25 11:56:10|44851.1|44831.1|44850.2|44830.2|44851.9|44831.9|44849.4|44829.4|3
1727265380000|2024-09-25 11:56:20|44851.9|44831.9|44845.3|44825.3|44851.9|44831.9|44845.3|44825.3|1
1727259540000|2024-09-25 10:19:00|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|0
1727265390000|2024-09-25 11:56:30|44846.9|44826.9|44848.6|44828.6|44848.6|44828.6|44846.9|44826.9|2
1727265400000|2024-09-25 11:56:40|44845.2|44825.2|44840.2|44820.2|44846.9|44826.9|44840.2|44820.2|1
1727259550000|2024-09-25 10:19:10|44800.7|44780.7|44795.7|44775.7|44800.7|44780.7|44794|44774|17
1727265410000|2024-09-25 11:56:50|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44839.4|44819.4|2
1727259560000|2024-09-25 10:19:20|44793.2|44773.2|44788.2|44768.2|44795.7|44775.7|44788.2|44768.2|5
1727265420000|2024-09-25 11:57:00|44841.9|44821.9|44843.6|44823.6|44843.6|44823.6|44841.9|44821.9|1
1727265430000|2024-09-25 11:57:10|44844.4|44824.4|44845.2|44825.2|44845.2|44825.2|44841.9|44821.9|6
1727259570000|2024-09-25 10:19:30|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|6
1727265440000|2024-09-25 11:57:20|44846.9|44826.9|44852.8|44832.8|44852.8|44832.8|44846.9|44826.9|0
1727259580000|2024-09-25 10:19:40|44789.9|44769.9|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|1
1727265450000|2024-09-25 11:57:30|44853.6|44833.6|44862.8|44842.8|44862.8|44842.8|44853.6|44833.6|3
1727265460000|2024-09-25 11:57:40|44863.6|44843.6|44863.6|44843.6|44865.2|44845.2|44861.9|44841.9|4
1727259590000|2024-09-25 10:19:50|44792.4|44772.4|44790.7|44770.7|44792.4|44772.4|44790.7|44770.7|2
1727265470000|2024-09-25 11:57:50|44864.4|44844.4|44863.6|44843.6|44864.4|44844.4|44863.6|44843.6|0
1727265480000|2024-09-25 11:58:00|44861.9|44841.9|44866.9|44846.9|44866.9|44846.9|44861.9|44841.9|3
1727259600000|2024-09-25 10:20:00|||||||||2
1727265520000|2024-09-25 11:58:40|44867.7|44847.7|44873.6|44853.6|44875.3|44855.3|44867.7|44847.7|15
1727265530000|2024-09-25 11:58:50|44875.3|44855.3|44874.4|44854.4|44876.9|44856.9|44872.7|44852.7|4
1727259610000|2024-09-25 10:20:10|44793.2|44773.2|44785.7|44765.7|44793.2|44773.2|44785.7|44765.7|3
1727265540000|2024-09-25 11:59:00|44872.7|44852.7|44866.9|44846.9|44874.4|44854.4|44866.9|44846.9|7
1727259620000|2024-09-25 10:20:20|44788.2|44768.2|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|2
1727265550000|2024-09-25 11:59:10|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|44866.9|44846.9|9
1727265560000|2024-09-25 11:59:20|44864.4|44844.4|44853.6|44833.6|44864.4|44844.4|44853.6|44833.6|7
1727259630000|2024-09-25 10:20:30|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|1
1727265570000|2024-09-25 11:59:30|44855.3|44835.3|44853.6|44833.6|44856.1|44836.1|44853.6|44833.6|0
1727265580000|2024-09-25 11:59:40|44855.3|44835.3|44861.1|44841.1|44861.9|44841.9|44855.3|44835.3|4
1727259640000|2024-09-25 10:20:40|44786.5|44766.5|44790.7|44770.7|44790.7|44770.7|44786.5|44766.5|0
1727265590000|2024-09-25 11:59:50|44860.2|44840.2|44863.6|44843.6|44863.6|44843.6|44858.6|44838.6|6
1727259650000|2024-09-25 10:20:50|44788.2|44768.2|44786.5|44766.5|44788.2|44768.2|44786.5|44766.5|0
1727265600000|2024-09-25 12:00:00|44859.4|44839.4|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|20
1727259660000|2024-09-25 10:21:00|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44785.7|44765.7|0
1727265610000|2024-09-25 12:00:10|44868.6|44848.6|44873.6|44853.6|44873.6|44853.6|44867.7|44847.7|19
1727265620000|2024-09-25 12:00:20|44875.3|44855.3|44878.6|44858.6|44878.6|44858.6|44875.3|44855.3|8
1727259670000|2024-09-25 10:21:10|44786.5|44766.5|44785.7|44765.7|44786.5|44766.5|44785.7|44765.7|0
1727265630000|2024-09-25 12:00:30|44879.4|44859.4|44868.6|44848.6|44881.1|44861.1|44868.6|44848.6|17
1727259680000|2024-09-25 10:21:20|44788.2|44768.2|44785.7|44765.7|44788.2|44768.2|44785.7|44765.7|0
1727265640000|2024-09-25 12:00:40|44867|44847|44866.1|44846.1|44867|44847|44863.6|44843.6|9
1727265650000|2024-09-25 12:00:50|44866.9|44846.9|44875.3|44855.3|44876.9|44856.9|44866.9|44846.9|40
1727259690000|2024-09-25 10:21:30|44784|44764|44783.2|44763.2|44785.7|44765.7|44783.2|44763.2|0
1727265660000|2024-09-25 12:01:00|44877|44857|44889.5|44869.5|44889.5|44869.5|44877|44857|1
1727259700000|2024-09-25 10:21:40|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|44783.2|44763.2|1
1727265670000|2024-09-25 12:01:10|44890.3|44870.3|44892|44872|44892|44872|44889.5|44869.5|5
1727265680000|2024-09-25 12:01:20|44889.5|44869.5|44892|44872|44893.7|44873.7|44889.5|44869.5|10
1727259710000|2024-09-25 10:21:50|44783.2|44763.2|44787.4|44767.4|44787.4|44767.4|44783.2|44763.2|3
1727265690000|2024-09-25 12:01:30|44893.7|44873.7|44900.3|44880.3|44900.3|44880.3|44892.8|44872.8|1
1727265700000|2024-09-25 12:01:40|||||||||2
1727259720000|2024-09-25 10:22:00|44785.7|44765.7|44790.7|44770.7|44790.7|44770.7|44785.7|44765.7|9
1727265710000|2024-09-25 12:01:50|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44900.3|44880.3|18
1727259730000|2024-09-25 10:22:10|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|18
1727265720000|2024-09-25 12:02:00|44901.9|44881.9|44920.3|44900.3|44920.3|44900.3|44901.9|44881.9|63
1727259740000|2024-09-25 10:22:20|44790.7|44770.7|44784.9|44764.9|44790.7|44770.7|44783.2|44763.2|6
1727265730000|2024-09-25 12:02:10|44922|44902|44930.3|44910.3|44931.2|44911.2|44922|44902|27
1727265740000|2024-09-25 12:02:20|44929.5|44909.5|44930.3|44910.3|44930.3|44910.3|44929.5|44909.5|13
1727259750000|2024-09-25 10:22:30|44780.7|44760.7|44780.7|44760.7|44784.9|44764.9|44780.7|44760.7|1
1727265750000|2024-09-25 12:02:30|44928.6|44908.6|44927|44907|44928.6|44908.6|44925.3|44905.3|34
1727259770000|2024-09-25 10:22:50|44783.2|44763.2|44780.7|44760.7|44783.2|44763.2|44779.9|44759.9|1
1727265760000|2024-09-25 12:02:40|44927.8|44907.8|44938.7|44918.7|44938.7|44918.7|44927.8|44907.8|38
1727265770000|2024-09-25 12:02:50|44939.5|44919.5|44934.5|44914.5|44941.1|44921.1|44934.5|44914.5|36
1727259780000|2024-09-25 10:23:00|44779.9|44759.9|44770.7|44750.7|44779.9|44759.9|44770.7|44750.7|17
1727265780000|2024-09-25 12:03:00|44932.9|44912.9|44925.3|44905.3|44932.9|44912.9|44924.5|44904.5|12
1727259790000|2024-09-25 10:23:10|44769|44749|44770.7|44750.7|44770.7|44750.7|44769|44749|2
1727265790000|2024-09-25 12:03:10|44927|44907|44935.3|44915.3|44935.3|44915.3|44927|44907|15
1727265800000|2024-09-25 12:03:20|44936.1|44916.1|44935.3|44915.3|44936.1|44916.1|44935.3|44915.3|6
1727259800000|2024-09-25 10:23:20|44773.2|44753.2|44780.7|44760.7|44780.7|44760.7|44773.2|44753.2|0
1727265810000|2024-09-25 12:03:30|44933.6|44913.6|44935.3|44915.3|44935.3|44915.3|44932|44912|2
1727259820000|2024-09-25 10:23:40|||||||||1
1727265820000|2024-09-25 12:03:40|44937|44917|44937|44917|44942|44922|44937|44917|30
1727265830000|2024-09-25 12:03:50|44935.3|44915.3|44927|44907|44935.3|44915.3|44926.2|44906.2|14
1727259830000|2024-09-25 10:23:50|44778.2|44758.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|0
1727265840000|2024-09-25 12:04:00|44930.4|44910.4|44932|44912|44932|44912|44930.4|44910.4|0
1727259840000|2024-09-25 10:24:00|44783.2|44763.2|44795.7|44775.7|44795.7|44775.7|44783.2|44763.2|9
1727265850000|2024-09-25 12:04:10|44933.7|44913.7|44930.3|44910.3|44936.2|44916.2|44930.3|44910.3|15
1727265860000|2024-09-25 12:04:20|44932|44912|44932|44912|44932|44912|44931.2|44911.2|9
1727259850000|2024-09-25 10:24:10|44794|44774|44790.7|44770.7|44794|44774|44788.2|44768.2|5
1727265870000|2024-09-25 12:04:30|44931.2|44911.2|44935.3|44915.3|44935.3|44915.3|44931.2|44911.2|13
1727265880000|2024-09-25 12:04:40|44937|44917|44932.8|44912.8|44937|44917|44932|44912|2
1727259860000|2024-09-25 10:24:20|||||||||2
1727265890000|2024-09-25 12:04:50|44933.6|44913.6|44953.6|44933.6|44957.8|44937.8|44933.6|44913.6|43
1727259870000|2024-09-25 10:24:30|44793.2|44773.2|44795.7|44775.7|44795.7|44775.7|44790.7|44770.7|1
1727265900000|2024-09-25 12:05:00|44955.3|44935.3|44957.8|44937.8|44958.6|44938.6|44953.6|44933.6|48
1727259880000|2024-09-25 10:24:40|44794|44774|44793.2|44773.2|44794|44774|44793.2|44773.2|5
1727265910000|2024-09-25 12:05:10|44962|44942|44972.8|44952.8|44972.8|44952.8|44962|44942|23
1727265920000|2024-09-25 12:05:20|44975.3|44955.3|44963.6|44943.6|44975.3|44955.3|44961.1|44941.1|33
1727259890000|2024-09-25 10:24:50|44791.5|44771.5|44790.7|44770.7|44793.2|44773.2|44790.7|44770.7|10
1727265930000|2024-09-25 12:05:30|44965.3|44945.3|44955.3|44935.3|44965.3|44945.3|44955.3|44935.3|23
1727265940000|2024-09-25 12:05:40|44957|44937|44960.3|44940.3|44964.5|44944.5|44957|44937|42
1727259900000|2024-09-25 10:25:00|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|1
1727265950000|2024-09-25 12:05:50|44958.6|44938.6|44957|44937|44958.6|44938.6|44955.3|44935.3|35
1727259910000|2024-09-25 10:25:10|44786.5|44766.5|44785.7|44765.7|44788.2|44768.2|44785.7|44765.7|11
1727265960000|2024-09-25 12:06:00|44960.3|44940.3|44962|44942|44962.8|44942.8|44960.3|44940.3|7
1727265970000|2024-09-25 12:06:10|44960.3|44940.3|44960.3|44940.3|44967.8|44947.8|44957.8|44937.8|26
1727259920000|2024-09-25 10:25:20|||||||||1
1727265980000|2024-09-25 12:06:20|44961.1|44941.1|44992|44972|44993.7|44973.7|44961.1|44941.1|91
1727259930000|2024-09-25 10:25:30|44789|44769|44788.2|44768.2|44789|44769|44785.7|44765.7|0
1727265990000|2024-09-25 12:06:30|44990.3|44970.3|44993.7|44973.7|44994.5|44974.5|44990.3|44970.3|26
1727266000000|2024-09-25 12:06:40|44990.4|44970.4|45001.2|44981.2|45001.2|44981.2|44988.7|44968.7|26
1727259940000|2024-09-25 10:25:40|44789|44769|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|1
1727266010000|2024-09-25 12:06:50|44992|44972|44991.2|44971.2|44993.7|44973.7|44986.2|44966.2|21
1727259950000|2024-09-25 10:25:50|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|2
1727266020000|2024-09-25 12:07:00|44993.7|44973.7|44985.4|44965.4|44993.7|44973.7|44985.4|44965.4|28
1727266030000|2024-09-25 12:07:10|44983.7|44963.7|44975.4|44955.4|44983.7|44963.7|44975.4|44955.4|17
1727259960000|2024-09-25 10:26:00|44794.9|44774.9|44797.4|44777.4|44797.4|44777.4|44790.7|44770.7|11
1727266040000|2024-09-25 12:07:20|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44970.4|44950.4|14
1727266050000|2024-09-25 12:07:30|||||||||1
1727259970000|2024-09-25 10:26:10|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|1
1727266060000|2024-09-25 12:07:40|44975.4|44955.4|44975.4|44955.4|44976.2|44956.2|44973.7|44953.7|13
1727259980000|2024-09-25 10:26:20|44799|44779|44788.2|44768.2|44800.7|44780.7|44788.2|44768.2|56
1727266070000|2024-09-25 12:07:50|44977.9|44957.9|44952.9|44932.9|44977.9|44957.9|44952.9|44932.9|48
1727266080000|2024-09-25 12:08:00|44953.7|44933.7|44948.7|44928.7|44955.4|44935.4|44948.7|44928.7|16
1727259990000|2024-09-25 10:26:30|44789.9|44769.9|44793.2|44773.2|44793.2|44773.2|44789.9|44769.9|7
1727266090000|2024-09-25 12:08:10|44946.2|44926.2|44944.5|44924.5|44951.2|44931.2|44943.7|44923.7|35
1727266100000|2024-09-25 12:08:20|44946.2|44926.2|44948.7|44928.7|44948.7|44928.7|44943.7|44923.7|59
1727260000000|2024-09-25 10:26:40|44792.4|44772.4|44790.7|44770.7|44792.4|44772.4|44789.9|44769.9|26
1727266110000|2024-09-25 12:08:30|44954.6|44934.6|44965.4|44945.4|44965.4|44945.4|44954.6|44934.6|18
1727260010000|2024-09-25 10:26:50|44789|44769|44788.2|44768.2|44789|44769|44788.2|44768.2|3
1727266120000|2024-09-25 12:08:40|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|15
1727266130000|2024-09-25 12:08:50|44959.5|44939.5|44958.7|44938.7|44959.5|44939.5|44956.2|44936.2|29
1727260020000|2024-09-25 10:27:00|||||||||1
1727266140000|2024-09-25 12:09:00|44960.4|44940.4|44961.2|44941.2|44961.2|44941.2|44960.4|44940.4|1
1727266150000|2024-09-25 12:09:10|44962.9|44942.9|44967.9|44947.9|44967.9|44947.9|44962.9|44942.9|6
1727260030000|2024-09-25 10:27:10|44791.6|44771.6|44793.2|44773.2|44793.2|44773.2|44791.6|44771.6|12
1727266160000|2024-09-25 12:09:20|44965.4|44945.4|44968.7|44948.7|44968.7|44948.7|44965.4|44945.4|25
1727260040000|2024-09-25 10:27:20|44795.7|44775.7|44790.7|44770.7|44795.7|44775.7|44790.7|44770.7|5
1727266170000|2024-09-25 12:09:30|44970.4|44950.4|44972.9|44952.9|44978.7|44958.7|44970.4|44950.4|17
1727260050000|2024-09-25 10:27:30|44792.4|44772.4|44790.7|44770.7|44793.2|44773.2|44789|44769|7
1727266180000|2024-09-25 12:09:40|44973.7|44953.7|44978.7|44958.7|44978.7|44958.7|44973.7|44953.7|8
1727266190000|2024-09-25 12:09:50|44973.7|44953.7|44980.4|44960.4|44980.4|44960.4|44972.1|44952.1|33
1727260070000|2024-09-25 10:27:50|44791.5|44771.5|44790.7|44770.7|44791.5|44771.5|44790.7|44770.7|3
1727266200000|2024-09-25 12:10:00|44983.7|44963.7|44998.7|44978.7|45009.5|44989.5|44983.7|44963.7|68
1727260080000|2024-09-25 10:28:00|44792.4|44772.4|44790.7|44770.7|44793.2|44773.2|44788.2|44768.2|5
1727266210000|2024-09-25 12:10:10|45000.4|44980.4|45002|44982|45003.7|44983.7|45000.4|44980.4|40
1727266220000|2024-09-25 12:10:20|45003.7|44983.7|45015.4|44995.4|45017.9|44997.9|45003.7|44983.7|36
1727260090000|2024-09-25 10:28:10|44792.4|44772.4|44793.2|44773.2|44793.2|44773.2|44792.4|44772.4|1
1727266230000|2024-09-25 12:10:30|45016.2|44996.2|45023.7|45003.7|45023.7|45003.7|45016.2|44996.2|35
1727260100000|2024-09-25 10:28:20|44794.9|44774.9|44799.9|44779.9|44799.9|44779.9|44794.9|44774.9|1
1727266240000|2024-09-25 12:10:40|45025.4|45005.4|45020.4|45000.4|45025.4|45005.4|45020.4|45000.4|26
1727266250000|2024-09-25 12:10:50|45019.6|44999.6|45010.4|44990.4|45019.6|44999.6|45010.4|44990.4|24
1727260110000|2024-09-25 10:28:30|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44793.2|44773.2|3
1727266260000|2024-09-25 12:11:00|45004.6|44984.6|45002.1|44982.1|45004.6|44984.6|44993.7|44973.7|30
1727260120000|2024-09-25 10:28:40|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44792.4|44772.4|2
1727266270000|2024-09-25 12:11:10|45003.8|44983.8|44991.2|44971.2|45003.8|44983.8|44991.2|44971.2|34
1727266280000|2024-09-25 12:11:20|44993.8|44973.8|45007.1|44987.1|45007.1|44987.1|44993.8|44973.8|26
1727260130000|2024-09-25 10:28:50|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|7
1727266290000|2024-09-25 12:11:30|45008.8|44988.8|45012.1|44992.1|45014.6|44994.6|45008.8|44988.8|21
1727260140000|2024-09-25 10:29:00|44795.7|44775.7|44798.2|44778.2|44798.2|44778.2|44795.7|44775.7|9
1727266300000|2024-09-25 12:11:40|45009.6|44989.6|45001.3|44981.3|45009.6|44989.6|45001.3|44981.3|31
1727266310000|2024-09-25 12:11:50|44999.6|44979.6|44998.8|44978.8|44999.6|44979.6|44997.1|44977.1|34
1727260150000|2024-09-25 10:29:10|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|3
1727266320000|2024-09-25 12:12:00|44995.4|44975.4|44992.1|44972.1|44995.4|44975.4|44990.4|44970.4|70
1727260170000|2024-09-25 10:29:30|44802.4|44782.4|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|0
1727266330000|2024-09-25 12:12:10|44987.1|44967.1|44987.1|44967.1|44988.8|44968.8|44987.1|44967.1|9
1727266340000|2024-09-25 12:12:20|||||||||4
1727260180000|2024-09-25 10:29:40|44798.2|44778.2|44793.2|44773.2|44798.2|44778.2|44793.2|44773.2|4
1727266350000|2024-09-25 12:12:30|44982.1|44962.1|44978.8|44958.8|44982.1|44962.1|44978.8|44958.8|13
1727266360000|2024-09-25 12:12:40|44981.3|44961.3|44982.1|44962.1|44982.1|44962.1|44977.1|44957.1|11
1727260190000|2024-09-25 10:29:50|44794.9|44774.9|44795.7|44775.7|44795.7|44775.7|44794.9|44774.9|6
1727266370000|2024-09-25 12:12:50|44980.4|44960.4|44976.3|44956.3|44980.4|44960.4|44976.3|44956.3|32
1727266380000|2024-09-25 12:13:00|44973.8|44953.8|44960.5|44940.5|44973.8|44953.8|44960.5|44940.5|21
1727260200000|2024-09-25 10:30:00|44798.2|44778.2|44795.7|44775.7|44798.2|44778.2|44795.7|44775.7|4
1727266390000|2024-09-25 12:13:10|44961.3|44941.3|44957.1|44937.1|44962.1|44942.1|44953.7|44933.7|26
1727266400000|2024-09-25 12:13:20|44958.8|44938.8|44967.1|44947.1|44967.1|44947.1|44958.8|44938.8|53
1727260210000|2024-09-25 10:30:10|44794|44774|44785.7|44765.7|44794|44774|44785.7|44765.7|5
1727260220000|2024-09-25 10:30:20|44784|44764|44785.7|44765.7|44785.7|44765.7|44783.2|44763.2|2
1727266410000|2024-09-25 12:13:30|44971.3|44951.3|44972.9|44952.9|44972.9|44952.9|44971.3|44951.3|2
1727266420000|2024-09-25 12:13:40|44974.6|44954.6|44987.1|44967.1|44987.1|44967.1|44974.6|44954.6|16
1727260230000|2024-09-25 10:30:30|44784|44764|44783.2|44763.2|44784|44764|44783.2|44763.2|0
1727266430000|2024-09-25 12:13:50|44986.3|44966.3|44988.8|44968.8|44988.8|44968.8|44983.8|44963.8|17
1727260240000|2024-09-25 10:30:40|44784.9|44764.9|44781.5|44761.5|44785.7|44765.7|44781.5|44761.5|10
1727266440000|2024-09-25 12:14:00|44986.3|44966.3|44992.1|44972.1|44992.1|44972.1|44982.9|44962.9|13
1727266450000|2024-09-25 12:14:10|44991.3|44971.3|44997.1|44977.1|44997.1|44977.1|44989.6|44969.6|12
1727260250000|2024-09-25 10:30:50|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|15
1727266460000|2024-09-25 12:14:20|44998.8|44978.8|44997.1|44977.1|44999.6|44979.6|44996.3|44976.3|3
1727266470000|2024-09-25 12:14:30|44996.3|44976.3|45001.3|44981.3|45001.3|44981.3|44994.6|44974.6|17
1727260260000|2024-09-25 10:31:00|44778.2|44758.2|44784.9|44764.9|44784.9|44764.9|44778.2|44758.2|0
1727266480000|2024-09-25 12:14:40|45003|44983|45008.8|44988.8|45008.8|44988.8|45003|44983|3
1727260270000|2024-09-25 10:31:10|44789.1|44769.1|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|0
1727266490000|2024-09-25 12:14:50|45011.3|44991.3|45003.8|44983.8|45011.3|44991.3|45003.8|44983.8|10
1727260280000|2024-09-25 10:31:20|44787.4|44767.4|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|0
1727266500000|2024-09-25 12:15:00|45002.1|44982.1|45002.1|44982.1|45002.1|44982.1|45000.4|44980.4|9
1727266510000|2024-09-25 12:15:10|45001.3|44981.3|45006.3|44986.3|45006.3|44986.3|45001.3|44981.3|9
1727260290000|2024-09-25 10:31:30|44790.7|44770.7|44794.9|44774.9|44794.9|44774.9|44790.7|44770.7|0
1727266520000|2024-09-25 12:15:20|45003.8|44983.8|45007.1|44987.1|45007.1|44987.1|45003.8|44983.8|9
1727260300000|2024-09-25 10:31:40|44795.7|44775.7|44797.4|44777.4|44798.2|44778.2|44795.7|44775.7|10
1727266530000|2024-09-25 12:15:30|45009.6|44989.6|45012.1|44992.1|45012.1|44992.1|45009.6|44989.6|13
1727266540000|2024-09-25 12:15:40|45013.8|44993.8|45017.1|44997.1|45017.1|44997.1|45013.8|44993.8|14
1727260310000|2024-09-25 10:31:50|44795.7|44775.7|44800.7|44780.7|44800.7|44780.7|44795.7|44775.7|1
1727266550000|2024-09-25 12:15:50|45018.8|44998.8|45027.1|45007.1|45027.1|45007.1|45017.1|44997.1|28
1727260320000|2024-09-25 10:32:00|44801.5|44781.5|44803.2|44783.2|44803.2|44783.2|44801.5|44781.5|7
1727266560000|2024-09-25 12:16:00|45026.3|45006.3|45023.8|45003.8|45027.1|45007.1|45022.1|45002.1|15
1727266570000|2024-09-25 12:16:10|45026.3|45006.3|45020.4|45000.4|45026.3|45006.3|45020.4|45000.4|21
1727260330000|2024-09-25 10:32:10|44802.4|44782.4|44803.2|44783.2|44803.2|44783.2|44800.7|44780.7|9
1727266580000|2024-09-25 12:16:20|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45018.8|44998.8|7
1727260340000|2024-09-25 10:32:20|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|21
1727266590000|2024-09-25 12:16:30|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|9
1727266600000|2024-09-25 12:16:40|45022.1|45002.1|45020.5|45000.5|45022.1|45002.1|45018.8|44998.8|10
1727260350000|2024-09-25 10:32:30|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|0
1727266610000|2024-09-25 12:16:50|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45017.1|44997.1|11
1727260360000|2024-09-25 10:32:40|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|13
1727266620000|2024-09-25 12:17:00|45023.8|45003.8|45022.1|45002.1|45025.5|45005.5|45022.1|45002.1|11
1727266630000|2024-09-25 12:17:10|45020.4|45000.4|45017.1|44997.1|45020.4|45000.4|45014.6|44994.6|12
1727260370000|2024-09-25 10:32:50|44804|44784|44813.2|44793.2|44813.2|44793.2|44804|44784|23
1727266640000|2024-09-25 12:17:20|45018.8|44998.8|45030.4|45010.4|45030.4|45010.4|45018.8|44998.8|19
1727266650000|2024-09-25 12:17:30|45027.1|45007.1|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|8
1727260380000|2024-09-25 10:33:00|44810.7|44790.7|44808.2|44788.2|44810.7|44790.7|44808.2|44788.2|15
1727266660000|2024-09-25 12:17:40|45024.6|45004.6|45028.8|45008.8|45028.8|45008.8|45022.9|45002.9|11
1727260390000|2024-09-25 10:33:10|||||||||2
1727266670000|2024-09-25 12:17:50|45027.1|45007.1|45029.6|45009.6|45032.1|45012.1|45027.1|45007.1|7
1727266680000|2024-09-25 12:18:00|45027.9|45007.9|45032.1|45012.1|45032.1|45012.1|45027.1|45007.1|9
1727260400000|2024-09-25 10:33:20|44809.9|44789.9|44808.2|44788.2|44809.9|44789.9|44808.2|44788.2|0
1727266690000|2024-09-25 12:18:10|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|8
1727260420000|2024-09-25 10:33:40|44805.7|44785.7|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|47
1727266700000|2024-09-25 12:18:20|45032.1|45012.1|45030.4|45010.4|45032.1|45012.1|45030.4|45010.4|19
1727266710000|2024-09-25 12:18:30|45028.7|45008.7|45027.1|45007.1|45028.7|45008.7|45025.4|45005.4|11
1727260440000|2024-09-25 10:34:00|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|14
1727266720000|2024-09-25 12:18:40|45028.8|45008.8|45032.1|45012.1|45032.1|45012.1|45028.8|45008.8|12
1727266730000|2024-09-25 12:18:50|45030.4|45010.4|45020.4|45000.4|45030.4|45010.4|45018.7|44998.7|43
1727260450000|2024-09-25 10:34:10|44795.7|44775.7|44794.9|44774.9|44795.7|44775.7|44793.2|44773.2|50
1727266740000|2024-09-25 12:19:00|45018.8|44998.8|45019.6|44999.6|45023.8|45003.8|45017.1|44997.1|81
1727260460000|2024-09-25 10:34:20|44795.7|44775.7|44795.7|44775.7|44798.2|44778.2|44793.2|44773.2|24
1727266750000|2024-09-25 12:19:10|45016.3|44996.3|45012.1|44992.1|45017.1|44997.1|45012.1|44992.1|6
1727266760000|2024-09-25 12:19:20|45013.8|44993.8|45007.1|44987.1|45013.8|44993.8|45007.1|44987.1|11
1727260470000|2024-09-25 10:34:30|44796.5|44776.5|44796.6|44776.6|44798.2|44778.2|44795.7|44775.7|52
1727266770000|2024-09-25 12:19:30|45008.8|44988.8|45007.1|44987.1|45008.8|44988.8|45007.1|44987.1|4
1727260480000|2024-09-25 10:34:40|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|10
1727266780000|2024-09-25 12:19:40|45005.4|44985.4|45007.1|44987.1|45007.1|44987.1|45005.4|44985.4|9
1727266790000|2024-09-25 12:19:50|45005.4|44985.4|45000.4|44980.4|45005.4|44985.4|44998.8|44978.8|12
1727260490000|2024-09-25 10:34:50|||||||||4
1727266800000|2024-09-25 12:20:00|44997.1|44977.1|44998.8|44978.8|45002.1|44982.1|44997.1|44977.1|7
1727260500000|2024-09-25 10:35:00|44791.5|44771.5|44788.2|44768.2|44791.5|44771.5|44788.2|44768.2|5
1727266810000|2024-09-25 12:20:10|44997.1|44977.1|44998.8|44978.8|44998.8|44978.8|44997.1|44977.1|12
1727266820000|2024-09-25 12:20:20|44997.1|44977.1|44990.4|44970.4|44997.1|44977.1|44990.4|44970.4|6
1727266830000|2024-09-25 12:20:30|44992.1|44972.1|44987.9|44967.9|44992.1|44972.1|44987.9|44967.9|1
1727266840000|2024-09-25 12:20:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|5
1727266850000|2024-09-25 12:20:50|44985.4|44965.4|44989.6|44969.6|44989.6|44969.6|44985.4|44965.4|10
1727260510000|2024-09-25 10:35:10|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|5
1727266860000|2024-09-25 12:21:00|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|3
1727266870000|2024-09-25 12:21:10|44987.1|44967.1|44989.6|44969.6|44989.6|44969.6|44985.4|44965.4|16
1727260520000|2024-09-25 10:35:20|||||||||2
1727266880000|2024-09-25 12:21:20|44990.4|44970.4|44990.4|44970.4|44992.9|44972.9|44990.4|44970.4|4
1727260530000|2024-09-25 10:35:30|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|44793.2|44773.2|0
1727266890000|2024-09-25 12:21:30|44989.6|44969.6|44992.1|44972.1|44992.1|44972.1|44989.6|44969.6|6
1727266900000|2024-09-25 12:21:40|||||||||4
1727260540000|2024-09-25 10:35:40|44794|44774|44795.7|44775.7|44795.7|44775.7|44794|44774|2
1727266920000|2024-09-25 12:22:00|44990.4|44970.4|44987.1|44967.1|44990.4|44970.4|44987.1|44967.1|15
1727260550000|2024-09-25 10:35:50|44796.5|44776.5|44800.7|44780.7|44800.7|44780.7|44796.5|44776.5|2
1727266930000|2024-09-25 12:22:10|44992.1|44972.1|44988.8|44968.8|44992.1|44972.1|44988.8|44968.8|8
1727260560000|2024-09-25 10:36:00|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1727266940000|2024-09-25 12:22:20|44987.1|44967.1|44988.8|44968.8|44988.8|44968.8|44987.1|44967.1|1
1727260570000|2024-09-25 10:36:10|44808.2|44788.2|44810.7|44790.7|44810.7|44790.7|44808.2|44788.2|1
1727266950000|2024-09-25 12:22:30|44987.1|44967.1|44982.1|44962.1|44987.1|44967.1|44978.8|44958.8|34
1727260580000|2024-09-25 10:36:20|44815.7|44795.7|44820.7|44800.7|44820.7|44800.7|44815.7|44795.7|16
1727266960000|2024-09-25 12:22:40|44980.4|44960.4|44982.1|44962.1|44982.1|44962.1|44980.4|44960.4|15
1727260610000|2024-09-25 10:36:50|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|0
1727266970000|2024-09-25 12:22:50|44983.8|44963.8|44988.8|44968.8|44988.8|44968.8|44983.8|44963.8|13
1727260620000|2024-09-25 10:37:00|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|8
1727266980000|2024-09-25 12:23:00|44987.1|44967.1|44988.8|44968.8|44992.1|44972.1|44987.1|44967.1|12
1727260630000|2024-09-25 10:37:10|44825.7|44805.7|44828.2|44808.2|44828.2|44808.2|44825.7|44805.7|7
1727266990000|2024-09-25 12:23:10|44987.1|44967.1|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|8
1727260640000|2024-09-25 10:37:20|||||||||11
1727267000000|2024-09-25 12:23:20|44993.8|44973.8|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|2
1727260650000|2024-09-25 10:37:30|||||||||5
1727260660000|2024-09-25 10:37:40|||||||||1
1727267010000|2024-09-25 12:23:30|44992.9|44972.9|44998.8|44978.8|44998.8|44978.8|44992.9|44972.9|4
1727260670000|2024-09-25 10:37:50|||||||||16
1727267020000|2024-09-25 12:23:40|44997.1|44977.1|44998.8|44978.8|44998.8|44978.8|44997.1|44977.1|1
1727260680000|2024-09-25 10:38:00|44827.4|44807.4|44830.7|44810.7|44830.7|44810.7|44827.4|44807.4|150
1727267030000|2024-09-25 12:23:50|44997.1|44977.1|45002.1|44982.1|45002.1|44982.1|44997.1|44977.1|2
1727260690000|2024-09-25 10:38:10|44831.5|44811.5|44835.7|44815.7|44835.7|44815.7|44831.5|44811.5|10
1727267040000|2024-09-25 12:24:00|45000.4|44980.4|44997.1|44977.1|45002.1|44982.1|44997.1|44977.1|12
1727260700000|2024-09-25 10:38:20|44833.2|44813.2|44835.7|44815.7|44836.5|44816.5|44833.2|44813.2|9
1727267050000|2024-09-25 12:24:10|||||||||1
1727260710000|2024-09-25 10:38:30|44834|44814|44833.2|44813.2|44834|44814|44833.2|44813.2|0
1727267060000|2024-09-25 12:24:20|44995.4|44975.4|44999.6|44979.6|44999.6|44979.6|44992.1|44972.1|8
1727260720000|2024-09-25 10:38:40|44830.7|44810.7|44828.2|44808.2|44830.7|44810.7|44828.2|44808.2|8
1727267080000|2024-09-25 12:24:40|45000.4|44980.4|45000.4|44980.4|45002.9|44982.9|45000.4|44980.4|2
1727260730000|2024-09-25 10:38:50|44829|44809|44826.5|44806.5|44829|44809|44826.5|44806.5|1
1727267090000|2024-09-25 12:24:50|45001.2|44981.2|45000.4|44980.4|45003.7|44983.7|45000.4|44980.4|9
1727260740000|2024-09-25 10:39:00|||||||||2
1727267100000|2024-09-25 12:25:00|44992.1|44972.1|44992.9|44972.9|44992.9|44972.9|44989.6|44969.6|5
1727260750000|2024-09-25 10:39:10|44824|44804|44823.2|44803.2|44824|44804|44818.2|44798.2|9
1727267110000|2024-09-25 12:25:10|44993.7|44973.7|45002.9|44982.9|45002.9|44982.9|44993.7|44973.7|5
1727260760000|2024-09-25 10:39:20|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44818.2|44798.2|8
1727267120000|2024-09-25 12:25:20|45002.1|44982.1|45002.1|44982.1|45004.6|44984.6|45002.1|44982.1|3
1727260770000|2024-09-25 10:39:30|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|4
1727267130000|2024-09-25 12:25:30|45001.3|44981.3|44999.6|44979.6|45002.1|44982.1|44999.6|44979.6|7
1727260780000|2024-09-25 10:39:40|44820.7|44800.7|44818.2|44798.2|44820.7|44800.7|44818.2|44798.2|0
1727267140000|2024-09-25 12:25:40|45000.4|44980.4|44996.3|44976.3|45000.4|44980.4|44996.3|44976.3|4
1727260790000|2024-09-25 10:39:50|44820.7|44800.7|44815.7|44795.7|44820.7|44800.7|44815.7|44795.7|1
1727267150000|2024-09-25 12:25:50|44993.8|44973.8|44989.6|44969.6|44993.8|44973.8|44987.9|44967.9|10
1727267160000|2024-09-25 12:26:00|44987.9|44967.9|44987.1|44967.1|44987.9|44967.9|44985.4|44965.4|8
1727260800000|2024-09-25 10:40:00|44814|44794|44813.2|44793.2|44814|44794|44813.2|44793.2|2
1727267170000|2024-09-25 12:26:10|44987.9|44967.9|44985.4|44965.4|44987.9|44967.9|44985.4|44965.4|6
1727260810000|2024-09-25 10:40:10|44812.4|44792.4|44810.7|44790.7|44812.4|44792.4|44810.7|44790.7|2
1727267180000|2024-09-25 12:26:20|44987.1|44967.1|44989.6|44969.6|44990.4|44970.4|44987.1|44967.1|1
1727260820000|2024-09-25 10:40:20|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|0
1727267190000|2024-09-25 12:26:30|44992.1|44972.1|44985.4|44965.4|44992.1|44972.1|44985.4|44965.4|21
1727260830000|2024-09-25 10:40:30|44810.7|44790.7|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|7
1727267200000|2024-09-25 12:26:40|44987.1|44967.1|44985.4|44965.4|44989.6|44969.6|44985.4|44965.4|10
1727260870000|2024-09-25 10:41:10|44815.7|44795.7|44818.2|44798.2|44820.7|44800.7|44815.7|44795.7|5
1727267210000|2024-09-25 12:26:50|44983.7|44963.7|44977.9|44957.9|44983.7|44963.7|44977.9|44957.9|5
1727260880000|2024-09-25 10:41:20|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44813.2|44793.2|5
1727267220000|2024-09-25 12:27:00|44976.2|44956.2|44971.2|44951.2|44977.9|44957.9|44971.2|44951.2|11
1727260890000|2024-09-25 10:41:30|44814.9|44794.9|44814.9|44794.9|44815.7|44795.7|44814.9|44794.9|2
1727267230000|2024-09-25 12:27:10|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|2
1727260900000|2024-09-25 10:41:40|44815.7|44795.7|44815.8|44795.8|44815.8|44795.8|44814.9|44794.9|2
1727267240000|2024-09-25 12:27:20|44965.4|44945.4|44968.7|44948.7|44968.7|44948.7|44965.4|44945.4|7
1727260910000|2024-09-25 10:41:50|44814.1|44794.1|44808.3|44788.3|44815.8|44795.8|44808.3|44788.3|5
1727267250000|2024-09-25 12:27:30|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|3
1727260920000|2024-09-25 10:42:00|44804.1|44784.1|44802.5|44782.5|44804.1|44784.1|44802.5|44782.5|4
1727267260000|2024-09-25 12:27:40|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|9
1727267270000|2024-09-25 12:27:50|44972|44952|44973.7|44953.7|44973.7|44953.7|44972|44952|6
1727260930000|2024-09-25 10:42:10|44800.8|44780.8|44805|44785|44805.8|44785.8|44800.8|44780.8|4
1727267280000|2024-09-25 12:28:00|44972|44952|44978.7|44958.7|44978.7|44958.7|44972|44952|8
1727267290000|2024-09-25 12:28:10|44980.4|44960.4|44985.4|44965.4|44985.4|44965.4|44980.4|44960.4|27
1727260940000|2024-09-25 10:42:20|44803.3|44783.3|44805.8|44785.8|44805.8|44785.8|44800.8|44780.8|1
1727267300000|2024-09-25 12:28:20|44986.2|44966.2|44990.4|44970.4|44992.1|44972.1|44986.2|44966.2|37
1727260950000|2024-09-25 10:42:30|44803.3|44783.3|44806.6|44786.6|44806.6|44786.6|44801.6|44781.6|2
1727267310000|2024-09-25 12:28:30|44992.1|44972.1|44993.7|44973.7|44993.7|44973.7|44991.2|44971.2|50
1727267320000|2024-09-25 12:28:40|44995.4|44975.4|44993.7|44973.7|44995.4|44975.4|44993.7|44973.7|8
1727260960000|2024-09-25 10:42:40|44807.4|44787.4|44808.3|44788.3|44810.8|44790.8|44807.4|44787.4|3
1727267330000|2024-09-25 12:28:50|44997.9|44977.9|44993.7|44973.7|44997.9|44977.9|44993.7|44973.7|5
1727260970000|2024-09-25 10:42:50|44810.8|44790.8|44813.3|44793.3|44813.3|44793.3|44808.3|44788.3|3
1727267340000|2024-09-25 12:29:00|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|44993.7|44973.7|2
1727260980000|2024-09-25 10:43:00|44811.6|44791.6|44806.6|44786.6|44811.6|44791.6|44806.6|44786.6|1
1727267350000|2024-09-25 12:29:10|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|0
1727260990000|2024-09-25 10:43:10|||||||||2
1727267360000|2024-09-25 12:29:20|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|1
1727261010000|2024-09-25 10:43:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|5
1727267370000|2024-09-25 12:29:30|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|0
1727261020000|2024-09-25 10:43:40|||||||||1
1727267380000|2024-09-25 12:29:40|44991.3|44971.3|44993.8|44973.8|44993.8|44973.8|44990.4|44970.4|4
1727261030000|2024-09-25 10:43:50|44807.5|44787.5|44808.3|44788.3|44808.3|44788.3|44807.5|44787.5|0
1727267390000|2024-09-25 12:29:50|||||||||2
1727261040000|2024-09-25 10:44:00|44810.8|44790.8|44809.1|44789.1|44810.8|44790.8|44809.1|44789.1|0
1727267400000|2024-09-25 12:30:00|44997.9|44977.9|45003.8|44983.8|45003.8|44983.8|44997.9|44977.9|11
1727261050000|2024-09-25 10:44:10|44808.3|44788.3|44803.3|44783.3|44808.3|44788.3|44803.3|44783.3|2
1727267410000|2024-09-25 12:30:10|45002.1|44982.1|45007.1|44987.1|45007.1|44987.1|45002.1|44982.1|14
1727261070000|2024-09-25 10:44:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|5
1727267420000|2024-09-25 12:30:20|45008.8|44988.8|45014.6|44994.6|45014.6|44994.6|45007.1|44987.1|29
1727261080000|2024-09-25 10:44:40|44808.3|44788.3|44805.8|44785.8|44808.3|44788.3|44805.8|44785.8|10
1727267430000|2024-09-25 12:30:30|45016.3|44996.3|45014.6|44994.6|45016.3|44996.3|45014.6|44994.6|1
1727261090000|2024-09-25 10:44:50|44807.5|44787.5|44805|44785|44808.3|44788.3|44805|44785|11
1727267440000|2024-09-25 12:30:40|45013.8|44993.8|45012.1|44992.1|45013.8|44993.8|45011.3|44991.3|10
1727267450000|2024-09-25 12:30:50|45010.5|44990.5|45010.5|44990.5|45013.8|44993.8|45010.5|44990.5|6
1727261100000|2024-09-25 10:45:00|44804.2|44784.2|44805.8|44785.8|44805.8|44785.8|44800.8|44780.8|1
1727267460000|2024-09-25 12:31:00|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45000.5|44980.5|10
1727267470000|2024-09-25 12:31:10|45003|44983|45003.8|44983.8|45003.8|44983.8|45003|44983|0
1727261120000|2024-09-25 10:45:20|44803.3|44783.3|44800.8|44780.8|44803.3|44783.3|44800.8|44780.8|0
1727267480000|2024-09-25 12:31:20|45001.3|44981.3|45003.8|44983.8|45003.8|44983.8|44998.8|44978.8|6
1727267490000|2024-09-25 12:31:30|||||||||4
1727261130000|2024-09-25 10:45:30|44805|44785|44801.6|44781.6|44805|44785|44801.6|44781.6|2
1727267510000|2024-09-25 12:31:50|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|8
1727267520000|2024-09-25 12:32:00|45006.3|44986.3|45010.5|44990.5|45010.5|44990.5|45006.3|44986.3|5
1727261140000|2024-09-25 10:45:40|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|1
1727267530000|2024-09-25 12:32:10|45012.1|44992.1|45025.4|45005.4|45027.1|45007.1|45012.1|44992.1|10
1727261150000|2024-09-25 10:45:50|44801.6|44781.6|44804.1|44784.1|44804.1|44784.1|44801.6|44781.6|1
1727267540000|2024-09-25 12:32:20|45024.6|45004.6|45028.8|45008.8|45030.5|45010.5|45024.6|45004.6|27
1727267550000|2024-09-25 12:32:30|45025.5|45005.5|45023|45003|45028.8|45008.8|45023|45003|3
1727261160000|2024-09-25 10:46:00|44805.8|44785.8|44813.3|44793.3|44813.3|44793.3|44805.8|44785.8|6
1727267560000|2024-09-25 12:32:40|45023.8|45003.8|45027.1|45007.1|45027.1|45007.1|45023.8|45003.8|6
1727267570000|2024-09-25 12:32:50|45029.6|45009.6|45029.6|45009.6|45029.6|45009.6|45029.6|45009.6|4
1727261170000|2024-09-25 10:46:10|||||||||1
1727267580000|2024-09-25 12:33:00|45031.3|45011.3|45031.3|45011.3|45033|45013|45031.3|45011.3|3
1727261180000|2024-09-25 10:46:20|44815.8|44795.8|44813.3|44793.3|44815.8|44795.8|44813.3|44793.3|0
1727267590000|2024-09-25 12:33:10|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|8
1727267600000|2024-09-25 12:33:20|||||||||4
1727261190000|2024-09-25 10:46:30|44815.8|44795.8|44818.3|44798.3|44818.3|44798.3|44815|44795|0
1727267610000|2024-09-25 12:33:30|45028.8|45008.8|45008.8|44988.8|45028.8|45008.8|45008.8|44988.8|11
1727267620000|2024-09-25 12:33:40|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45000.5|44980.5|4
1727261200000|2024-09-25 10:46:40|||||||||2
1727267630000|2024-09-25 12:33:50|45003|44983|45003.8|44983.8|45005.5|44985.5|45003|44983|5
1727261210000|2024-09-25 10:46:50|44817.5|44797.5|44815.8|44795.8|44817.5|44797.5|44813.3|44793.3|1
1727267640000|2024-09-25 12:34:00|45006.3|44986.3|45003|44983|45006.3|44986.3|45003|44983|5
1727267650000|2024-09-25 12:34:10|45003.8|44983.8|45006.3|44986.3|45006.3|44986.3|45003.8|44983.8|7
1727261220000|2024-09-25 10:47:00|44817.5|44797.5|44818.3|44798.3|44818.3|44798.3|44817.5|44797.5|0
1727267660000|2024-09-25 12:34:20|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45003.8|44983.8|0
1727267670000|2024-09-25 12:34:30|45005.5|44985.5|45003|44983|45006.3|44986.3|45003|44983|4
1727261230000|2024-09-25 10:47:10|||||||||6
1727267680000|2024-09-25 12:34:40|45000.5|44980.5|44995.5|44975.5|45000.5|44980.5|44995.5|44975.5|9
1727261240000|2024-09-25 10:47:20|44819.1|44799.1|44818.3|44798.3|44819.1|44799.1|44818.3|44798.3|0
1727267690000|2024-09-25 12:34:50|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993|44973|3
1727267700000|2024-09-25 12:35:00|44995.5|44975.5|44996.3|44976.3|44998|44978|44995.5|44975.5|6
1727261260000|2024-09-25 10:47:40|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|1
1727267710000|2024-09-25 12:35:10|44998|44978|44998.8|44978.8|44998.8|44978.8|44998|44978|1
1727261270000|2024-09-25 10:47:50|44822.5|44802.5|44823.3|44803.3|44823.3|44803.3|44820.8|44800.8|0
1727267720000|2024-09-25 12:35:20|44993.8|44973.8|44982.2|44962.2|44993.8|44973.8|44982.2|44962.2|11
1727267730000|2024-09-25 12:35:30|44980.5|44960.5|44976.3|44956.3|44980.5|44960.5|44976.3|44956.3|10
1727261280000|2024-09-25 10:48:00|44820.8|44800.8|44825.8|44805.8|44825.8|44805.8|44820.8|44800.8|3
1727267740000|2024-09-25 12:35:40|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|1
1727261290000|2024-09-25 10:48:10|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|6
1727267750000|2024-09-25 12:35:50|44976.3|44956.3|44976.3|44956.3|44978.8|44958.8|44973.8|44953.8|4
1727267760000|2024-09-25 12:36:00|44975.5|44955.5|44983.8|44963.8|44983.8|44963.8|44973.8|44953.8|4
1727261300000|2024-09-25 10:48:20|44821.6|44801.6|44820.8|44800.8|44823.3|44803.3|44820.8|44800.8|2
1727267770000|2024-09-25 12:36:10|44985.5|44965.5|44983.8|44963.8|44986.3|44966.3|44983.8|44963.8|6
1727267780000|2024-09-25 12:36:20|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|4
1727261310000|2024-09-25 10:48:30|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44822.5|44802.5|4
1727267790000|2024-09-25 12:36:30|44983.8|44963.8|44985.5|44965.5|44985.5|44965.5|44983.8|44963.8|3
1727267800000|2024-09-25 12:36:40|44983.8|44963.8|44983.8|44963.8|44985.5|44965.5|44983.8|44963.8|4
1727261320000|2024-09-25 10:48:40|44825|44805|44828.3|44808.3|44828.3|44808.3|44825|44805|5
1727267810000|2024-09-25 12:36:50|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44987.1|44967.1|8
1727267820000|2024-09-25 12:37:00|44991.3|44971.3|44990.5|44970.5|44993|44973|44990.5|44970.5|47
1727261330000|2024-09-25 10:48:50|44826.6|44806.6|44825.8|44805.8|44826.6|44806.6|44825.8|44805.8|6
1727267830000|2024-09-25 12:37:10|44991.3|44971.3|44998.8|44978.8|44998.8|44978.8|44991.3|44971.3|3
1727261340000|2024-09-25 10:49:00|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|1
1727267840000|2024-09-25 12:37:20|45000.5|44980.5|45004.6|44984.6|45007.1|44987.1|45000.5|44980.5|2
1727267850000|2024-09-25 12:37:30|45007.1|44987.1|45000.5|44980.5|45007.1|44987.1|45000.5|44980.5|7
1727261350000|2024-09-25 10:49:10|44825.8|44805.8|44823.3|44803.3|44828.3|44808.3|44823.3|44803.3|8
1727267860000|2024-09-25 12:37:40|44998.8|44978.8|44993.8|44973.8|44998.8|44978.8|44993.8|44973.8|2
1727267870000|2024-09-25 12:37:50|44988.8|44968.8|44983.8|44963.8|44988.8|44968.8|44983.8|44963.8|0
1727261360000|2024-09-25 10:49:20|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|2
1727267880000|2024-09-25 12:38:00|44983|44963|44978.8|44958.8|44983.8|44963.8|44978.8|44958.8|6
1727261380000|2024-09-25 10:49:40|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|44823.3|44803.3|0
1727267890000|2024-09-25 12:38:10|44976.3|44956.3|44978|44958|44978|44958|44976.3|44956.3|10
1727267900000|2024-09-25 12:38:20|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|1
1727261390000|2024-09-25 10:49:50|44825.8|44805.8|44828.3|44808.3|44828.3|44808.3|44825.8|44805.8|10
1727267910000|2024-09-25 12:38:30|44983|44963|44984.7|44964.7|44985.5|44965.5|44983|44963|5
1727267920000|2024-09-25 12:38:40|44985.5|44965.5|44983|44963|44985.5|44965.5|44983|44963|0
1727261400000|2024-09-25 10:50:00|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|3
1727267940000|2024-09-25 12:39:00|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44983|44963|6
1727267950000|2024-09-25 12:39:10|44983.8|44963.8|44983.8|44963.8|44985.5|44965.5|44983|44963|9
1727261420000|2024-09-25 10:50:20|44835.8|44815.8|44835.8|44815.8|44838.3|44818.3|44834.1|44814.1|9
1727267960000|2024-09-25 12:39:20|44981.3|44961.3|44983.8|44963.8|44983.8|44963.8|44981.3|44961.3|6
1727267970000|2024-09-25 12:39:30|44983|44963|44983.8|44963.8|44983.8|44963.8|44983|44963|0
1727261430000|2024-09-25 10:50:30|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|8
1727267980000|2024-09-25 12:39:40|44980.5|44960.5|44978.8|44958.8|44980.5|44960.5|44978.8|44958.8|2
1727267990000|2024-09-25 12:39:50|44976.3|44956.3|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|3
1727261440000|2024-09-25 10:50:40|44841.7|44821.7|44846.7|44826.7|44846.7|44826.7|44841.7|44821.7|9
1727268000000|2024-09-25 12:40:00|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|0
1727261450000|2024-09-25 10:50:50|||||||||9
1727268010000|2024-09-25 12:40:10|44975.5|44955.5|44973.8|44953.8|44975.5|44955.5|44973.8|44953.8|2
1727268020000|2024-09-25 12:40:20|44975.5|44955.5|44973.8|44953.8|44978.8|44958.8|44973.8|44953.8|4
1727261460000|2024-09-25 10:51:00|44845.8|44825.8|44839.2|44819.2|44845.8|44825.8|44839.2|44819.2|10
1727268030000|2024-09-25 12:40:30|44976.3|44956.3|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|3
1727268040000|2024-09-25 12:40:40|44971.3|44951.3|44968.8|44948.8|44971.3|44951.3|44968.8|44948.8|13
1727261470000|2024-09-25 10:51:10|44841.7|44821.7|44844.2|44824.2|44846.7|44826.7|44841.7|44821.7|12
1727268050000|2024-09-25 12:40:50|44967.1|44947.1|44958.8|44938.8|44968.8|44948.8|44957.1|44937.1|20
1727268060000|2024-09-25 12:41:00|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|3
1727261480000|2024-09-25 10:51:20|44846.7|44826.7|44849.2|44829.2|44849.2|44829.2|44846.7|44826.7|5
1727268070000|2024-09-25 12:41:10|44957.2|44937.2|44956.3|44936.3|44960.5|44940.5|44953.8|44933.8|23
1727268080000|2024-09-25 12:41:20|44957.1|44937.1|44963.8|44943.8|44965.5|44945.5|44957.1|44937.1|8
1727261490000|2024-09-25 10:51:30|44846.7|44826.7|44845|44825|44846.7|44826.7|44845|44825|7
1727268090000|2024-09-25 12:41:30|44968.8|44948.8|44978.8|44958.8|44978.8|44958.8|44968.8|44948.8|15
1727268100000|2024-09-25 12:41:40|44980.5|44960.5|44968.8|44948.8|44980.5|44960.5|44968.8|44948.8|8
1727261500000|2024-09-25 10:51:40|44844.2|44824.2|44839.2|44819.2|44845|44825|44839.2|44819.2|7
1727268110000|2024-09-25 12:41:50|44967.1|44947.1|44968|44948|44968|44948|44966.3|44946.3|0
1727268120000|2024-09-25 12:42:00|44968.8|44948.8|44962.1|44942.1|44968.8|44948.8|44962.1|44942.1|8
1727261510000|2024-09-25 10:51:50|44840|44820|44841.7|44821.7|44841.7|44821.7|44840|44820|0
1727268130000|2024-09-25 12:42:10|44960.5|44940.5|44961.3|44941.3|44961.3|44941.3|44957.1|44937.1|6
1727261520000|2024-09-25 10:52:00|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|1
1727268140000|2024-09-25 12:42:20|44963.8|44943.8|44958.8|44938.8|44963.8|44943.8|44958.8|44938.8|1
1727268150000|2024-09-25 12:42:30|44960.5|44940.5|44958.8|44938.8|44960.5|44940.5|44958.8|44938.8|0
1727261530000|2024-09-25 10:52:10|||||||||2
1727268160000|2024-09-25 12:42:40|44963.8|44943.8|44960.5|44940.5|44963.8|44943.8|44958|44938|51
1727268170000|2024-09-25 12:42:50|44958|44938|44943.8|44923.8|44958|44938|44943.8|44923.8|12
1727261540000|2024-09-25 10:52:20|44841.7|44821.7|44837.5|44817.5|44841.7|44821.7|44837.5|44817.5|2
1727268180000|2024-09-25 12:43:00|44938.8|44918.8|44936.3|44916.3|44938.8|44918.8|44936.3|44916.3|23
1727261550000|2024-09-25 10:52:30|44836.7|44816.7|44835.9|44815.9|44836.7|44816.7|44835.9|44815.9|8
1727268190000|2024-09-25 12:43:10|44938.8|44918.8|44936.3|44916.3|44938.8|44918.8|44935.5|44915.5|5
1727268200000|2024-09-25 12:43:20|44935.5|44915.5|44938.8|44918.8|44938.8|44918.8|44927.1|44907.1|56
1727261560000|2024-09-25 10:52:40|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|2
1727268210000|2024-09-25 12:43:30|44940.5|44920.5|44948.8|44928.8|44951.3|44931.3|44940.5|44920.5|7
1727261580000|2024-09-25 10:53:00|44830|44810|44834.2|44814.2|44834.2|44814.2|44830|44810|6
1727268220000|2024-09-25 12:43:40|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|2
1727268230000|2024-09-25 12:43:50|44948.8|44928.8|44950.5|44930.5|44953.8|44933.8|44948.8|44928.8|4
1727261590000|2024-09-25 10:53:10|44832.5|44812.5|44836.7|44816.7|44836.7|44816.7|44832.5|44812.5|5
1727268240000|2024-09-25 12:44:00|44951.3|44931.3|44948|44928|44953.8|44933.8|44948|44928|3
1727268250000|2024-09-25 12:44:10|44947.1|44927.1|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|6
1727261600000|2024-09-25 10:53:20|44834.2|44814.2|44831.7|44811.7|44834.2|44814.2|44829.2|44809.2|8
1727268260000|2024-09-25 12:44:20|44947.1|44927.1|44948.8|44928.8|44948.8|44928.8|44947.1|44927.1|5
1727261610000|2024-09-25 10:53:30|44832.5|44812.5|44834.2|44814.2|44834.2|44814.2|44832.5|44812.5|0
1727268270000|2024-09-25 12:44:30|44950.5|44930.5|44946.3|44926.3|44951.3|44931.3|44946.3|44926.3|5
1727268280000|2024-09-25 12:44:40|44943.8|44923.8|44936.3|44916.3|44943.8|44923.8|44936.3|44916.3|3
1727261620000|2024-09-25 10:53:40|44832.5|44812.5|44834.2|44814.2|44834.2|44814.2|44832.5|44812.5|1
1727268290000|2024-09-25 12:44:50|||||||||1
1727261630000|2024-09-25 10:53:50|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|0
1727268300000|2024-09-25 12:45:00|44935.5|44915.5|44938.8|44918.8|44938.8|44918.8|44933.8|44913.8|9
1727268320000|2024-09-25 12:45:20|44941.3|44921.3|44954.6|44934.6|44954.6|44934.6|44941.3|44921.3|12
1727261640000|2024-09-25 10:54:00|44839.2|44819.2|44844.2|44824.2|44844.2|44824.2|44839.2|44819.2|6
1727268330000|2024-09-25 12:45:30|44956.3|44936.3|44958.8|44938.8|44958.8|44938.8|44953.8|44933.8|13
1727261650000|2024-09-25 10:54:10|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|3
1727268340000|2024-09-25 12:45:40|44961.3|44941.3|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|8
1727268350000|2024-09-25 12:45:50|44966.3|44946.3|44961.3|44941.3|44966.3|44946.3|44961.3|44941.3|9
1727261660000|2024-09-25 10:54:20|44839.2|44819.2|44841.7|44821.7|44841.7|44821.7|44839.2|44819.2|0
1727268360000|2024-09-25 12:46:00|44966.3|44946.3|44961.3|44941.3|44966.3|44946.3|44958.8|44938.8|9
1727261670000|2024-09-25 10:54:30|44843.4|44823.4|44845.9|44825.9|44845.9|44825.9|44843.4|44823.4|2
1727268370000|2024-09-25 12:46:10|44958.8|44938.8|44951.3|44931.3|44958.8|44938.8|44951.3|44931.3|13
1727261680000|2024-09-25 10:54:40|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|3
1727268380000|2024-09-25 12:46:20|44949.6|44929.6|44948.8|44928.8|44949.6|44929.6|44948.8|44928.8|1
1727261690000|2024-09-25 10:54:50|44845|44825|44844.2|44824.2|44846.7|44826.7|44844.2|44824.2|6
1727268390000|2024-09-25 12:46:30|44945.5|44925.5|44946.3|44926.3|44946.3|44926.3|44945.5|44925.5|13
1727261700000|2024-09-25 10:55:00|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|6
1727268400000|2024-09-25 12:46:40|44947.1|44927.1|44950.5|44930.5|44953|44933|44947.1|44927.1|1
1727261730000|2024-09-25 10:55:30|44845.9|44825.9|44846.7|44826.7|44846.7|44826.7|44842.5|44822.5|1
1727268410000|2024-09-25 12:46:50|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44947.1|44927.1|0
1727268420000|2024-09-25 12:47:00|44947.1|44927.1|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|4
1727261740000|2024-09-25 10:55:40|44845|44825|44847.5|44827.5|44849.2|44829.2|44845|44825|11
1727268430000|2024-09-25 12:47:10|44946.3|44926.3|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|0
1727261750000|2024-09-25 10:55:50|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44845|44825|3
1727268440000|2024-09-25 12:47:20|44948|44928|44943.8|44923.8|44948|44928|44943.8|44923.8|1
1727261760000|2024-09-25 10:56:00|44844.2|44824.2|44846.7|44826.7|44848.4|44828.4|44844.2|44824.2|7
1727268450000|2024-09-25 12:47:30|44948.8|44928.8|44948.8|44928.8|44951.3|44931.3|44948.8|44928.8|5
1727261780000|2024-09-25 10:56:20|||||||||5
1727268460000|2024-09-25 12:47:40|||||||||3
1727261790000|2024-09-25 10:56:30|44848.4|44828.4|44859.2|44839.2|44859.2|44839.2|44846.7|44826.7|7
1727268470000|2024-09-25 12:47:50|44950.5|44930.5|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|6
1727261800000|2024-09-25 10:56:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|2
1727268480000|2024-09-25 12:48:00|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|11
1727261820000|2024-09-25 10:57:00|44863.4|44843.4|44864.2|44844.2|44864.2|44844.2|44863.4|44843.4|7
1727268490000|2024-09-25 12:48:10|44946.3|44926.3|44943.8|44923.8|44946.3|44926.3|44943.8|44923.8|6
1727261830000|2024-09-25 10:57:10|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|0
1727268500000|2024-09-25 12:48:20|44944.6|44924.6|44943.8|44923.8|44947.1|44927.1|44943.8|44923.8|6
1727261840000|2024-09-25 10:57:20|44860|44840|44861.7|44841.7|44861.7|44841.7|44860|44840|1
1727268510000|2024-09-25 12:48:30|||||||||6
1727261850000|2024-09-25 10:57:30|44860|44840|44860|44840|44860|44840|44860|44840|1
1727268520000|2024-09-25 12:48:40|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|6
1727261860000|2024-09-25 10:57:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|7
1727268530000|2024-09-25 12:48:50|44938.8|44918.8|44935.5|44915.5|44938.8|44918.8|44931.3|44911.3|18
1727261870000|2024-09-25 10:57:50|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|5
1727268540000|2024-09-25 12:49:00|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|3
1727261880000|2024-09-25 10:58:00|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|3
1727268550000|2024-09-25 12:49:10|44931.3|44911.3|44930.5|44910.5|44933|44913|44930.5|44910.5|7
1727261890000|2024-09-25 10:58:10|44856.7|44836.7|44859.2|44839.2|44859.2|44839.2|44856.7|44836.7|3
1727268560000|2024-09-25 12:49:20|44928.8|44908.8|44921.3|44901.3|44928.8|44908.8|44920.5|44900.5|18
1727261900000|2024-09-25 10:58:20|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|0
1727268570000|2024-09-25 12:49:30|44918.8|44898.8|44921.3|44901.3|44921.3|44901.3|44918.8|44898.8|9
1727261910000|2024-09-25 10:58:30|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|44859.2|44839.2|3
1727268580000|2024-09-25 12:49:40|44920.5|44900.5|44923.8|44903.8|44923.8|44903.8|44918.8|44898.8|13
1727261920000|2024-09-25 10:58:40|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|1
1727268590000|2024-09-25 12:49:50|44921.3|44901.3|44921.3|44901.3|44923.8|44903.8|44920.5|44900.5|7
1727261940000|2024-09-25 10:59:00|44858.4|44838.4|44851.7|44831.7|44858.4|44838.4|44851.7|44831.7|13
1727268600000|2024-09-25 12:50:00|44920.5|44900.5|44920.5|44900.5|44923.8|44903.8|44920.5|44900.5|2
1727261950000|2024-09-25 10:59:10|44847.5|44827.5|44841.7|44821.7|44847.5|44827.5|44841.7|44821.7|6
1727268610000|2024-09-25 12:50:10|44918.8|44898.8|44918.8|44898.8|44923.8|44903.8|44918.8|44898.8|24
1727261970000|2024-09-25 10:59:30|44843.4|44823.4|44844.2|44824.2|44844.2|44824.2|44843.4|44823.4|4
1727268620000|2024-09-25 12:50:20|44920.5|44900.5|44923.8|44903.8|44923.8|44903.8|44918.8|44898.8|7
1727261980000|2024-09-25 10:59:40|44841.7|44821.7|44844.2|44824.2|44844.2|44824.2|44841.7|44821.7|0
1727268630000|2024-09-25 12:50:30|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44925.5|44905.5|2
1727261990000|2024-09-25 10:59:50|44843.4|44823.4|44844.2|44824.2|44844.2|44824.2|44843.4|44823.4|3
1727268640000|2024-09-25 12:50:40|44931.3|44911.3|44948|44928|44948|44928|44931.3|44911.3|9
1727268650000|2024-09-25 12:50:50|44950.5|44930.5|44956.3|44936.3|44956.3|44936.3|44950.5|44930.5|9
1727262000000|2024-09-25 11:00:00|44846.7|44826.7|44846.7|44826.7|44849.2|44829.2|44846.7|44826.7|3
1727268660000|2024-09-25 12:51:00|44955.5|44935.5|44953.8|44933.8|44955.5|44935.5|44953.8|44933.8|10
1727262020000|2024-09-25 11:00:20|44849.2|44829.2|44856.7|44836.7|44859.2|44839.2|44849.2|44829.2|8
1727268670000|2024-09-25 12:51:10|44955.5|44935.5|44960.4|44940.4|44960.4|44940.4|44953.8|44933.8|5
1727262030000|2024-09-25 11:00:30|44854.2|44834.2|44851.7|44831.7|44854.2|44834.2|44851.7|44831.7|2
1727268680000|2024-09-25 12:51:20|44962.1|44942.1|44968|44948|44968|44948|44962.1|44942.1|9
1727262040000|2024-09-25 11:00:40|44853.4|44833.4|44851.7|44831.7|44856.7|44836.7|44851.7|44831.7|2
1727268690000|2024-09-25 12:51:30|44969.7|44949.7|44963.8|44943.8|44969.7|44949.7|44963.8|44943.8|14
1727262050000|2024-09-25 11:00:50|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|44847.5|44827.5|12
1727268700000|2024-09-25 12:51:40|44962.1|44942.1|44958.8|44938.8|44962.1|44942.1|44956.3|44936.3|2
1727262060000|2024-09-25 11:01:00|44845|44825|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|3
1727268710000|2024-09-25 12:51:50|44957.1|44937.1|44960.5|44940.5|44960.5|44940.5|44956.3|44936.3|1
1727262070000|2024-09-25 11:01:10|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|0
1727268720000|2024-09-25 12:52:00|44958.8|44938.8|44958.8|44938.8|44960.5|44940.5|44958.8|44938.8|0
1727262080000|2024-09-25 11:01:20|44845.9|44825.9|44850.1|44830.1|44850.1|44830.1|44845.9|44825.9|4
1727268730000|2024-09-25 12:52:10|44956.3|44936.3|44955.5|44935.5|44956.3|44936.3|44955.5|44935.5|3
1727262090000|2024-09-25 11:01:30|44848.4|44828.4|44850.9|44830.9|44850.9|44830.9|44848.4|44828.4|0
1727268740000|2024-09-25 12:52:20|44958.8|44938.8|44963.8|44943.8|44963.8|44943.8|44958.8|44938.8|2
1727262100000|2024-09-25 11:01:40|44850.1|44830.1|44846.7|44826.7|44850.1|44830.1|44846.7|44826.7|0
1727268750000|2024-09-25 12:52:30|44965.5|44945.5|44968.8|44948.8|44968.8|44948.8|44965.5|44945.5|2
1727262110000|2024-09-25 11:01:50|44850.1|44830.1|44865|44845|44865|44845|44849.2|44829.2|40
1727268760000|2024-09-25 12:52:40|44971.3|44951.3|44973.8|44953.8|44973.8|44953.8|44971.3|44951.3|5
1727262120000|2024-09-25 11:02:00|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|4
1727268770000|2024-09-25 12:52:50|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|48
1727262130000|2024-09-25 11:02:10|44869.2|44849.2|44865|44845|44869.2|44849.2|44865|44845|11
1727268780000|2024-09-25 12:53:00|44981.4|44961.4|44982.2|44962.2|44982.2|44962.2|44981.4|44961.4|4
1727262140000|2024-09-25 11:02:20|44864.2|44844.2|44854.2|44834.2|44866.7|44846.7|44854.2|44834.2|2
1727268790000|2024-09-25 12:53:10|44984.7|44964.7|44989.7|44969.7|44989.7|44969.7|44984.7|44964.7|7
1727262150000|2024-09-25 11:02:30|44853.4|44833.4|44854.2|44834.2|44854.2|44834.2|44851.7|44831.7|3
1727268800000|2024-09-25 12:53:20|44988.9|44968.9|44992.2|44972.2|44994.7|44974.7|44988.9|44968.9|10
1727262160000|2024-09-25 11:02:40|44851.7|44831.7|44854.2|44834.2|44854.2|44834.2|44851.7|44831.7|1
1727268810000|2024-09-25 12:53:30|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|0
1727262170000|2024-09-25 11:02:50|44855.9|44835.9|44854.2|44834.2|44855.9|44835.9|44854.2|44834.2|3
1727268820000|2024-09-25 12:53:40|44994.7|44974.7|44999.7|44979.7|44999.7|44979.7|44994.7|44974.7|9
1727262180000|2024-09-25 11:03:00|44855|44835|44861.7|44841.7|44861.7|44841.7|44855|44835|9
1727268830000|2024-09-25 12:53:50|44997.2|44977.2|44998|44978|44999.7|44979.7|44997.2|44977.2|5
1727262190000|2024-09-25 11:03:10|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44864.2|44844.2|17
1727268840000|2024-09-25 12:54:00|44993.8|44973.8|44988|44968|44993.8|44973.8|44988|44968|18
1727262200000|2024-09-25 11:03:20|44869.2|44849.2|44869.2|44849.2|44869.2|44849.2|44869.2|44849.2|4
1727268850000|2024-09-25 12:54:10|44986.3|44966.3|44977.2|44957.2|44986.3|44966.3|44977.2|44957.2|13
1727262210000|2024-09-25 11:03:30|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44864.2|44844.2|5
1727268860000|2024-09-25 12:54:20|44976.4|44956.4|44978.9|44958.9|44979.7|44959.7|44976.4|44956.4|9
1727262220000|2024-09-25 11:03:40|||||||||2
1727268880000|2024-09-25 12:54:40|44979.7|44959.7|44979.7|44959.7|44982.2|44962.2|44979.7|44959.7|1
1727262230000|2024-09-25 11:03:50|44862.5|44842.5|44861.7|44841.7|44862.5|44842.5|44861.7|44841.7|2
1727268890000|2024-09-25 12:54:50|44982.2|44962.2|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|1
1727262240000|2024-09-25 11:04:00|44864.2|44844.2|44865|44845|44865|44845|44864.2|44844.2|5
1727268900000|2024-09-25 12:55:00|44982.2|44962.2|44987.2|44967.2|44987.2|44967.2|44982.2|44962.2|10
1727262250000|2024-09-25 11:04:10|44866.7|44846.7|44868.4|44848.4|44868.4|44848.4|44866.7|44846.7|7
1727268910000|2024-09-25 12:55:10|||||||||19
1727262260000|2024-09-25 11:04:20|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|1
1727268920000|2024-09-25 12:55:20|||||||||11
1727262270000|2024-09-25 11:04:30|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|4
1727268930000|2024-09-25 12:55:30|44983|44963|44982.2|44962.2|44983|44963|44982.2|44962.2|16
1727268940000|2024-09-25 12:55:40|44983.9|44963.9|44982.2|44962.2|44983.9|44963.9|44982.2|44962.2|14
1727262280000|2024-09-25 11:04:40|44864.2|44844.2|44865.9|44845.9|44865.9|44845.9|44864.2|44844.2|4
1727268950000|2024-09-25 12:55:50|44984.7|44964.7|44983.9|44963.9|44984.7|44964.7|44982.2|44962.2|2
1727268960000|2024-09-25 12:56:00|44984.7|44964.7|44980.5|44960.5|44984.7|44964.7|44980.5|44960.5|3
1727262290000|2024-09-25 11:04:50|44867.6|44847.6|44866.7|44846.7|44868.4|44848.4|44865.9|44845.9|3
1727268970000|2024-09-25 12:56:10|44978.8|44958.8|44978.8|44958.8|44979.7|44959.7|44975.5|44955.5|18
1727268980000|2024-09-25 12:56:20|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44978.8|44958.8|13
1727262300000|2024-09-25 11:05:00|44865.9|44845.9|44864.2|44844.2|44865.9|44845.9|44861.7|44841.7|3
1727268990000|2024-09-25 12:56:30|44978.8|44958.8|44988.8|44968.8|44988.8|44968.8|44978.8|44958.8|6
1727269000000|2024-09-25 12:56:40|44993.8|44973.8|44995.5|44975.5|44995.5|44975.5|44993.8|44973.8|34
1727262310000|2024-09-25 11:05:10|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44861.7|44841.7|17
1727269010000|2024-09-25 12:56:50|44996.3|44976.3|44998.8|44978.8|44998.8|44978.8|44996.3|44976.3|5
1727269020000|2024-09-25 12:57:00|44993.8|44973.8|44988.8|44968.8|44993.8|44973.8|44988.8|44968.8|10
1727262320000|2024-09-25 11:05:20|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|2
1727269030000|2024-09-25 12:57:10|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44988.8|44968.8|3
1727269040000|2024-09-25 12:57:20|44993.8|44973.8|44996.3|44976.3|44998.8|44978.8|44993.8|44973.8|4
1727262330000|2024-09-25 11:05:30|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|3
1727269050000|2024-09-25 12:57:30|44998|44978|44996.3|44976.3|44998.8|44978.8|44996.3|44976.3|2
1727269060000|2024-09-25 12:57:40|44998|44978|45001.3|44981.3|45001.3|44981.3|44998|44978|4
1727262340000|2024-09-25 11:05:40|44865|44845|44869.2|44849.2|44869.2|44849.2|44865|44845|0
1727269070000|2024-09-25 12:57:50|45000.5|44980.5|44993.8|44973.8|45000.5|44980.5|44993.8|44973.8|6
1727269080000|2024-09-25 12:58:00|44996.3|44976.3|44996.3|44976.3|44998.8|44978.8|44993.8|44973.8|5
1727262360000|2024-09-25 11:06:00|44867.5|44847.5|44871.7|44851.7|44871.7|44851.7|44866.7|44846.7|1
1727269090000|2024-09-25 12:58:10|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44996.3|44976.3|2
1727262370000|2024-09-25 11:06:10|||||||||1
1727269100000|2024-09-25 12:58:20|45001.3|44981.3|44996.3|44976.3|45001.3|44981.3|44996.3|44976.3|1
1727269110000|2024-09-25 12:58:30|44998|44978|45003.8|44983.8|45003.8|44983.8|44998|44978|5
1727262380000|2024-09-25 11:06:20|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|2
1727269120000|2024-09-25 12:58:40|45007.2|44987.2|45003.8|44983.8|45007.2|44987.2|45003.8|44983.8|19
1727269130000|2024-09-25 12:58:50|45002.1|44982.1|45003.8|44983.8|45003.8|44983.8|45002.1|44982.1|10
1727262390000|2024-09-25 11:06:30|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|2
1727269140000|2024-09-25 12:59:00|44999.6|44979.6|45000.5|44980.5|45003.8|44983.8|44998.8|44978.8|15
1727269150000|2024-09-25 12:59:10|45002.1|44982.1|45003.8|44983.8|45003.8|44983.8|45002.1|44982.1|2
1727262400000|2024-09-25 11:06:40|44873.4|44853.4|44871.7|44851.7|44873.4|44853.4|44871.7|44851.7|4
1727269160000|2024-09-25 12:59:20|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|6
1727269170000|2024-09-25 12:59:30|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45003.8|44983.8|4
1727262410000|2024-09-25 11:06:50|44870.9|44850.9|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|2
1727269180000|2024-09-25 12:59:40|45007.2|44987.2|45008.8|44988.8|45008.8|44988.8|45007.2|44987.2|2
1727269190000|2024-09-25 12:59:50|45005.5|44985.5|45008.8|44988.8|45008.8|44988.8|45005.5|44985.5|6
1727262420000|2024-09-25 11:07:00|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1727269200000|2024-09-25 13:00:00|45013.8|44993.8|44978|44958|45013.8|44993.8|44973.8|44953.8|148
1727262430000|2024-09-25 11:07:10|44870|44850|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1727269210000|2024-09-25 13:00:10|44974.6|44954.6|44978|44958|44978|44958|44966.3|44946.3|114
1727269220000|2024-09-25 13:00:20|44980.5|44960.5|45012.2|44992.2|45012.2|44992.2|44980.5|44960.5|79
1727262440000|2024-09-25 11:07:20|||||||||1
1727269230000|2024-09-25 13:00:30|45013.9|44993.9|45023.9|45003.9|45023.9|45003.9|45013.9|44993.9|40
1727269240000|2024-09-25 13:00:40|45026.4|45006.4|45023.9|45003.9|45028.9|45008.9|45023.9|45003.9|29
1727262450000|2024-09-25 11:07:30|44874.2|44854.2|44876.7|44856.7|44876.7|44856.7|44874.2|44854.2|9
1727269250000|2024-09-25 13:00:50|45024.7|45004.7|45024.7|45004.7|45027.2|45007.2|45022.2|45002.2|13
1727262460000|2024-09-25 11:07:40|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|2
1727269260000|2024-09-25 13:01:00|45022.2|45002.2|45044.7|45024.7|45046.4|45026.4|45022.2|45002.2|126
1727269270000|2024-09-25 13:01:10|45047.2|45027.2|45041.4|45021.4|45048.9|45028.9|45038|45018|35
1727262470000|2024-09-25 11:07:50|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|7
1727269280000|2024-09-25 13:01:20|45039.7|45019.7|45048|45028|45052.2|45032.2|45039.7|45019.7|24
1727269290000|2024-09-25 13:01:30|45047.2|45027.2|45069.7|45049.7|45069.7|45049.7|45047.2|45027.2|26
1727262480000|2024-09-25 11:08:00|44883.4|44863.4|44903.4|44883.4|44903.4|44883.4|44883.4|44863.4|61
1727269300000|2024-09-25 13:01:40|45068.9|45048.9|45062.2|45042.2|45072.2|45052.2|45062.2|45042.2|28
1727262490000|2024-09-25 11:08:10|44904.2|44884.2|44900|44880|44904.2|44884.2|44900|44880|12
1727269310000|2024-09-25 13:01:50|45064.7|45044.7|45071.4|45051.4|45071.4|45051.4|45062.2|45042.2|22
1727262500000|2024-09-25 11:08:20|44897.5|44877.5|44900.8|44880.8|44900.8|44880.8|44897.5|44877.5|3
1727269320000|2024-09-25 13:02:00|45073.1|45053.1|45073|45053|45082.2|45062.2|45073|45053|61
1727262510000|2024-09-25 11:08:30|44901.6|44881.6|44905|44885|44905|44885|44901.6|44881.6|4
1727269330000|2024-09-25 13:02:10|45074.7|45054.7|45072.2|45052.2|45074.7|45054.7|45067.2|45047.2|31
1727262520000|2024-09-25 11:08:40|44906.7|44886.7|44907.5|44887.5|44907.5|44887.5|44906.7|44886.7|0
1727269340000|2024-09-25 13:02:20|45074.7|45054.7|45072.2|45052.2|45081.4|45061.4|45072.2|45052.2|39
1727262530000|2024-09-25 11:08:50|44905|44885|44902.5|44882.5|44905|44885|44902.5|44882.5|5
1727269350000|2024-09-25 13:02:30|45077.2|45057.2|45083.9|45063.9|45087.3|45067.3|45074.7|45054.7|54
1727262540000|2024-09-25 11:09:00|||||||||5
1727269360000|2024-09-25 13:02:40|45086.4|45066.4|45082.2|45062.2|45086.4|45066.4|45082.2|45062.2|76
1727262550000|2024-09-25 11:09:10|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|5
1727269370000|2024-09-25 13:02:50|45079.7|45059.7|45072.2|45052.2|45079.7|45059.7|45067.2|45047.2|47
1727262560000|2024-09-25 11:09:20|44906.7|44886.7|44910.1|44890.1|44910.1|44890.1|44905.9|44885.9|41
1727269380000|2024-09-25 13:03:00|45069.7|45049.7|45078.9|45058.9|45078.9|45058.9|45069.7|45049.7|96
1727262570000|2024-09-25 11:09:30|44908.4|44888.4|44917.6|44897.6|44919.3|44899.3|44908.4|44888.4|16
1727269390000|2024-09-25 13:03:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45070.5|45050.5|10
1727262590000|2024-09-25 11:09:50|44915.1|44895.1|44915.9|44895.9|44915.9|44895.9|44915.1|44895.1|5
1727269400000|2024-09-25 13:03:20|45081.4|45061.4|45087.2|45067.2|45088.9|45068.9|45081.4|45061.4|10
1727269410000|2024-09-25 13:03:30|45084.7|45064.7|45093.9|45073.9|45094.7|45074.7|45084.7|45064.7|9
1727262600000|2024-09-25 11:10:00|44914.2|44894.2|44912.6|44892.6|44914.2|44894.2|44911.8|44891.8|5
1727269420000|2024-09-25 13:03:40|45092.2|45072.2|45102.2|45082.2|45102.2|45082.2|45089.7|45069.7|34
1727262610000|2024-09-25 11:10:10|44910.1|44890.1|44910.1|44890.1|44910.9|44890.9|44910.1|44890.1|2
1727269430000|2024-09-25 13:03:50|45103.9|45083.9|45102.2|45082.2|45107.2|45087.2|45102.2|45082.2|78
1727262620000|2024-09-25 11:10:20|44908.4|44888.4|44907.6|44887.6|44908.4|44888.4|44905.9|44885.9|0
1727269440000|2024-09-25 13:04:00|45098|45078|45087.2|45067.2|45100.5|45080.5|45082.2|45062.2|97
1727262630000|2024-09-25 11:10:30|44905.9|44885.9|44905.1|44885.1|44907.6|44887.6|44905.1|44885.1|7
1727269450000|2024-09-25 13:04:10|45088.9|45068.9|45088.9|45068.9|45093.1|45073.1|45086.4|45066.4|36
1727262640000|2024-09-25 11:10:40|44902.6|44882.6|44893.4|44873.4|44902.6|44882.6|44892.6|44872.6|8
1727269460000|2024-09-25 13:04:20|45087.2|45067.2|45083.9|45063.9|45093.1|45073.1|45083.9|45063.9|13
1727262650000|2024-09-25 11:10:50|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|6
1727269470000|2024-09-25 13:04:30|45087.2|45067.2|45077.2|45057.2|45087.2|45067.2|45077.2|45057.2|26
1727262660000|2024-09-25 11:11:00|44898.4|44878.4|44895.1|44875.1|44900.1|44880.1|44895.1|44875.1|5
1727269480000|2024-09-25 13:04:40|45073.9|45053.9|45077.2|45057.2|45077.2|45057.2|45073.9|45053.9|31
1727262670000|2024-09-25 11:11:10|44894.3|44874.3|44890.9|44870.9|44894.3|44874.3|44890.9|44870.9|12
1727269490000|2024-09-25 13:04:50|45076.4|45056.4|45072.2|45052.2|45077.2|45057.2|45068|45048|12
1727262680000|2024-09-25 11:11:20|44888.4|44868.4|44888.4|44868.4|44888.4|44868.4|44888.4|44868.4|3
1727269500000|2024-09-25 13:05:00|45073|45053|45084.7|45064.7|45093.9|45073.9|45072.2|45052.2|16
1727262700000|2024-09-25 11:11:40|44890.9|44870.9|44897.6|44877.6|44897.6|44877.6|44888.4|44868.4|7
1727269510000|2024-09-25 13:05:10|45086.4|45066.4|45091.4|45071.4|45093.9|45073.9|45083.9|45063.9|6
1727262720000|2024-09-25 11:12:00|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|1
1727269520000|2024-09-25 13:05:20|45088.9|45068.9|45092.2|45072.2|45096.4|45076.4|45088.9|45068.9|7
1727262730000|2024-09-25 11:12:10|44897.6|44877.6|44895.1|44875.1|44899.3|44879.3|44895.1|44875.1|9
1727269530000|2024-09-25 13:05:30|45093.9|45073.9|45092.2|45072.2|45098.9|45078.9|45092.2|45072.2|19
1727262740000|2024-09-25 11:12:20|||||||||2
1727269540000|2024-09-25 13:05:40|45096.4|45076.4|45092.2|45072.2|45096.4|45076.4|45090.6|45070.6|18
1727262750000|2024-09-25 11:12:30|44897.6|44877.6|44905.1|44885.1|44905.1|44885.1|44897.6|44877.6|12
1727269550000|2024-09-25 13:05:50|45091.4|45071.4|45087.2|45067.2|45092.2|45072.2|45083.9|45063.9|9
1727262760000|2024-09-25 11:12:40|44906.8|44886.8|44902.6|44882.6|44909.3|44889.3|44902.6|44882.6|16
1727269560000|2024-09-25 13:06:00|45088.9|45068.9|45112.2|45092.2|45116.4|45096.4|45088.9|45068.9|41
1727262770000|2024-09-25 11:12:50|44904.3|44884.3|44905.1|44885.1|44905.1|44885.1|44904.3|44884.3|2
1727269570000|2024-09-25 13:06:10|45113.9|45093.9|45121.4|45101.4|45123.9|45103.9|45112.2|45092.2|31
1727262790000|2024-09-25 11:13:10|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|2
1727269580000|2024-09-25 13:06:20|45118.9|45098.9|45120.6|45100.6|45122.2|45102.2|45113.1|45093.1|32
1727262800000|2024-09-25 11:13:20|44900.1|44880.1|44897.6|44877.6|44900.1|44880.1|44897.6|44877.6|12
1727269590000|2024-09-25 13:06:30|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45117.2|45097.2|30
1727262830000|2024-09-25 11:13:50|44895.9|44875.9|44891.7|44871.7|44895.9|44875.9|44891.7|44871.7|8
1727269600000|2024-09-25 13:06:40|45123.9|45103.9|45118.9|45098.9|45123.9|45103.9|45118.9|45098.9|17
1727262840000|2024-09-25 11:14:00|44890.9|44870.9|44890.1|44870.1|44890.9|44870.9|44890.1|44870.1|8
1727269610000|2024-09-25 13:06:50|45116.4|45096.4|45122.3|45102.3|45123.9|45103.9|45113.9|45093.9|18
1727262850000|2024-09-25 11:14:10|44889.3|44869.3|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|5
1727269620000|2024-09-25 13:07:00|45123.9|45103.9|45113.1|45093.1|45127.3|45107.3|45113.1|45093.1|21
1727262860000|2024-09-25 11:14:20|||||||||2
1727269630000|2024-09-25 13:07:10|45112.3|45092.3|45109.8|45089.8|45112.3|45092.3|45107.3|45087.3|13
1727262880000|2024-09-25 11:14:40|44887.6|44867.6|44887.6|44867.6|44890.1|44870.1|44887.6|44867.6|7
1727269640000|2024-09-25 13:07:20|45112.3|45092.3|45128.9|45108.9|45128.9|45108.9|45112.3|45092.3|13
1727262890000|2024-09-25 11:14:50|44890.1|44870.1|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|8
1727269650000|2024-09-25 13:07:30|45129.8|45109.8|45130.6|45110.6|45132.3|45112.3|45127.3|45107.3|9
1727262900000|2024-09-25 11:15:00|44894.3|44874.3|44890.1|44870.1|44895.1|44875.1|44890.1|44870.1|14
1727269660000|2024-09-25 13:07:40|45129.8|45109.8|45127.3|45107.3|45132.3|45112.3|45124.8|45104.8|19
1727262910000|2024-09-25 11:15:10|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|4
1727269670000|2024-09-25 13:07:50|45124.8|45104.8|45127.3|45107.3|45132.3|45112.3|45124.8|45104.8|27
1727262920000|2024-09-25 11:15:20|44890.1|44870.1|44885.1|44865.1|44890.1|44870.1|44885.1|44865.1|8
1727269680000|2024-09-25 13:08:00|45129.8|45109.8|45139.8|45119.8|45142.3|45122.3|45129.8|45109.8|11
1727262930000|2024-09-25 11:15:30|44885.9|44865.9|44891.8|44871.8|44891.8|44871.8|44885.1|44865.1|17
1727269690000|2024-09-25 13:08:10|45141.5|45121.5|45145.6|45125.6|45147.3|45127.3|45139.8|45119.8|11
1727262940000|2024-09-25 11:15:40|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|15
1727269700000|2024-09-25 13:08:20|45142.3|45122.3|45147.3|45127.3|45147.3|45127.3|45142.3|45122.3|6
1727262950000|2024-09-25 11:15:50|44893.4|44873.4|44900.1|44880.1|44900.1|44880.1|44893.4|44873.4|14
1727269710000|2024-09-25 13:08:30|45159.8|45139.8|45157.3|45137.3|45159.8|45139.8|45155.6|45135.6|65
1727262960000|2024-09-25 11:16:00|44898.4|44878.4|44900.1|44880.1|44902.6|44882.6|44897.6|44877.6|13
1727269720000|2024-09-25 13:08:40|45155.6|45135.6|45152.3|45132.3|45157.3|45137.3|45152.3|45132.3|18
1727262970000|2024-09-25 11:16:10|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|5
1727269730000|2024-09-25 13:08:50|45154.8|45134.8|45149.8|45129.8|45157.3|45137.3|45147.3|45127.3|13
1727262980000|2024-09-25 11:16:20|44897.6|44877.6|44891.8|44871.8|44897.6|44877.6|44891.8|44871.8|10
1727269740000|2024-09-25 13:09:00|45147.3|45127.3|45144|45124|45147.3|45127.3|45144|45124|9
1727262990000|2024-09-25 11:16:30|44889.3|44869.3|44892.6|44872.6|44892.6|44872.6|44889.3|44869.3|3
1727269750000|2024-09-25 13:09:10|45147.3|45127.3|45152.3|45132.3|45152.3|45132.3|45147.3|45127.3|13
1727263000000|2024-09-25 11:16:40|44890.9|44870.9|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|0
1727269760000|2024-09-25 13:09:20|45150.6|45130.6|45142.3|45122.3|45150.6|45130.6|45142.3|45122.3|7
1727263020000|2024-09-25 11:17:00|44891.8|44871.8|44890.1|44870.1|44892.6|44872.6|44890.1|44870.1|0
1727269770000|2024-09-25 13:09:30|45145.7|45125.7|45157.3|45137.3|45159.8|45139.8|45145.7|45125.7|21
1727263030000|2024-09-25 11:17:10|44892.6|44872.6|44885.1|44865.1|44892.6|44872.6|44885.1|44865.1|9
1727269780000|2024-09-25 13:09:40|45159|45139|45168.1|45148.1|45174.8|45154.8|45159|45139|39
1727263040000|2024-09-25 11:17:20|44882.6|44862.6|44880.1|44860.1|44882.6|44862.6|44880.1|44860.1|14
1727269790000|2024-09-25 13:09:50|45165.6|45145.6|45162.3|45142.3|45165.6|45145.6|45162.3|45142.3|37
1727263050000|2024-09-25 11:17:30|44877.6|44857.6|44875.1|44855.1|44877.6|44857.6|44875.1|44855.1|3
1727269800000|2024-09-25 13:10:00|45157.3|45137.3|45147.3|45127.3|45157.3|45137.3|45143.1|45123.1|29
1727263060000|2024-09-25 11:17:40|44875.2|44855.2|44876.8|44856.8|44876.8|44856.8|44875.2|44855.2|0
1727269810000|2024-09-25 13:10:10|45145.6|45125.6|45137.3|45117.3|45149|45129|45137.3|45117.3|23
1727263070000|2024-09-25 11:17:50|44880.2|44860.2|44877.7|44857.7|44880.2|44860.2|44877.7|44857.7|2
1727269820000|2024-09-25 13:10:20|45135.6|45115.6|45137.3|45117.3|45137.3|45117.3|45130.6|45110.6|28
1727263080000|2024-09-25 11:18:00|44876|44856|44869.3|44849.3|44876|44856|44869.3|44849.3|13
1727269830000|2024-09-25 13:10:30|45134.8|45114.8|45134|45114|45137.3|45117.3|45134|45114|7
1727269840000|2024-09-25 13:10:40|45134.8|45114.8|45137.3|45117.3|45137.3|45117.3|45134.8|45114.8|34
1727263090000|2024-09-25 11:18:10|44867.6|44847.6|44868.5|44848.5|44868.5|44848.5|44866.8|44846.8|7
1727269850000|2024-09-25 13:10:50|45134.8|45114.8|45132.3|45112.3|45134.8|45114.8|45129.8|45109.8|18
1727263100000|2024-09-25 11:18:20|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44867.7|44847.7|2
1727269860000|2024-09-25 13:11:00|45133.1|45113.1|45132.3|45112.3|45133.1|45113.1|45132.3|45112.3|14
1727269870000|2024-09-25 13:11:10|45133.1|45113.1|45135.6|45115.6|45135.6|45115.6|45132.3|45112.3|3
1727263110000|2024-09-25 11:18:30|||||||||2
1727269880000|2024-09-25 13:11:20|45133.9|45113.9|45133.1|45113.1|45133.9|45113.9|45132.3|45112.3|2
1727269890000|2024-09-25 13:11:30|45132.3|45112.3|45146.5|45126.5|45146.5|45126.5|45132.3|45112.3|10
1727263120000|2024-09-25 11:18:40|44872.7|44852.7|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|1
1727269900000|2024-09-25 13:11:40|45144.8|45124.8|45147.3|45127.3|45147.3|45127.3|45144.8|45124.8|7
1727263130000|2024-09-25 11:18:50|44871.9|44851.9|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|1
1727269910000|2024-09-25 13:11:50|45149.8|45129.8|45147.3|45127.3|45152.3|45132.3|45147.3|45127.3|11
1727269920000|2024-09-25 13:12:00|45149|45129|45139.8|45119.8|45149|45129|45137.3|45117.3|10
1727263140000|2024-09-25 11:19:00|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|2
1727269930000|2024-09-25 13:12:10|45139|45119|45142.3|45122.3|45142.3|45122.3|45137.3|45117.3|5
1727263150000|2024-09-25 11:19:10|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|5
1727269940000|2024-09-25 13:12:20|45144|45124|45147.3|45127.3|45152.3|45132.3|45144|45124|20
1727269950000|2024-09-25 13:12:30|45149.8|45129.8|45147.3|45127.3|45152.3|45132.3|45147.3|45127.3|4
1727263160000|2024-09-25 11:19:20|44870.2|44850.2|44867.7|44847.7|44870.2|44850.2|44866.8|44846.8|13
1727269960000|2024-09-25 13:12:40|45144.8|45124.8|45142.3|45122.3|45144.8|45124.8|45142.3|45122.3|9
1727269970000|2024-09-25 13:12:50|45139.8|45119.8|45132.3|45112.3|45139.8|45119.8|45132.3|45112.3|13
1727263170000|2024-09-25 11:19:30|44866.9|44846.9|44865.2|44845.2|44866.9|44846.9|44865.2|44845.2|22
1727269980000|2024-09-25 13:13:00|45134|45114|45124.8|45104.8|45134.8|45114.8|45124.8|45104.8|8
1727269990000|2024-09-25 13:13:10|45122.3|45102.3|45122.3|45102.3|45127.3|45107.3|45118.1|45098.1|75
1727263180000|2024-09-25 11:19:40|44862.7|44842.7|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|7
1727270000000|2024-09-25 13:13:20|45119.8|45099.8|45112.3|45092.3|45119.8|45099.8|45112.3|45092.3|10
1727263190000|2024-09-25 11:19:50|44869.4|44849.4|44870.2|44850.2|44871.9|44851.9|44869.4|44849.4|18
1727270010000|2024-09-25 13:13:30|45114|45094|45112.3|45092.3|45114.8|45094.8|45109.8|45089.8|11
1727270020000|2024-09-25 13:13:40|45109.8|45089.8|45110.6|45090.6|45112.3|45092.3|45109.8|45089.8|4
1727263200000|2024-09-25 11:20:00|44872.7|44852.7|44875.2|44855.2|44875.2|44855.2|44872.7|44852.7|5
1727270030000|2024-09-25 13:13:50|45109.8|45089.8|45108.1|45088.1|45109.8|45089.8|45100.6|45080.6|27
1727270040000|2024-09-25 13:14:00|45109.8|45089.8|45109.8|45089.8|45114.8|45094.8|45109.8|45089.8|32
1727263210000|2024-09-25 11:20:10|44876.9|44856.9|44872.7|44852.7|44877.7|44857.7|44872.7|44852.7|10
1727270050000|2024-09-25 13:14:10|45107.3|45087.3|45116.5|45096.5|45116.5|45096.5|45107.3|45087.3|5
1727263220000|2024-09-25 11:20:20|44870.2|44850.2|44866|44846|44870.2|44850.2|44866|44846|8
1727270060000|2024-09-25 13:14:20|45117.3|45097.3|45122.3|45102.3|45122.3|45102.3|45115.6|45095.6|4
1727263230000|2024-09-25 11:20:30|44864.3|44844.3|44862.7|44842.7|44866|44846|44862.7|44842.7|6
1727270070000|2024-09-25 13:14:30|45120.6|45100.6|45129.8|45109.8|45129.8|45109.8|45120.6|45100.6|13
1727263250000|2024-09-25 11:20:50|44864.4|44844.4|44867.7|44847.7|44867.7|44847.7|44864.4|44844.4|4
1727270080000|2024-09-25 13:14:40|45128.1|45108.1|45131.5|45111.5|45131.5|45111.5|45128.1|45108.1|1
1727263260000|2024-09-25 11:21:00|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1727270090000|2024-09-25 13:14:50|45133.1|45113.1|45137.3|45117.3|45137.3|45117.3|45133.1|45113.1|9
1727263270000|2024-09-25 11:21:10|44866|44846|44862.7|44842.7|44866|44846|44862.7|44842.7|4
1727270100000|2024-09-25 13:15:00|45138.1|45118.1|45135.6|45115.6|45138.1|45118.1|45133.1|45113.1|16
1727263280000|2024-09-25 11:21:20|44860.2|44840.2|44857.7|44837.7|44860.2|44840.2|44857.7|44837.7|2
1727270110000|2024-09-25 13:15:10|45139|45119|45138.9|45118.9|45144.8|45124.8|45138.9|45118.9|11
1727263290000|2024-09-25 11:21:30|44856.9|44836.9|44862.7|44842.7|44862.7|44842.7|44856.9|44836.9|10
1727270120000|2024-09-25 13:15:20|45140.6|45120.6|45143.9|45123.9|45143.9|45123.9|45140.6|45120.6|5
1727263300000|2024-09-25 11:21:40|44864.4|44844.4|44872.7|44852.7|44872.7|44852.7|44864.4|44844.4|3
1727270130000|2024-09-25 13:15:30|45145.6|45125.6|45143.9|45123.9|45146.4|45126.4|45143.9|45123.9|18
1727263310000|2024-09-25 11:21:50|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|3
1727270140000|2024-09-25 13:15:40|45146.4|45126.4|45148.9|45128.9|45148.9|45128.9|45145.6|45125.6|8
1727263320000|2024-09-25 11:22:00|44863.5|44843.5|44862.7|44842.7|44863.5|44843.5|44862.7|44842.7|5
1727270150000|2024-09-25 13:15:50|45147.2|45127.2|45146.4|45126.4|45148.1|45128.1|45145.6|45125.6|13
1727263330000|2024-09-25 11:22:10|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|0
1727270160000|2024-09-25 13:16:00|45148.1|45128.1|45160.6|45140.6|45160.6|45140.6|45146.4|45126.4|29
1727263340000|2024-09-25 11:22:20|44858.5|44838.5|44856|44836|44858.5|44838.5|44856|44836|4
1727270170000|2024-09-25 13:16:10|45162.3|45142.3|45180.6|45160.6|45182.3|45162.3|45162.3|45142.3|33
1727263350000|2024-09-25 11:22:30|||||||||1
1727270180000|2024-09-25 13:16:20|45182.3|45162.3|45177.3|45157.3|45182.3|45162.3|45174.8|45154.8|25
1727263360000|2024-09-25 11:22:40|44854.3|44834.3|44851.9|44831.9|44856|44836|44851.9|44831.9|6
1727270190000|2024-09-25 13:16:30|45175.6|45155.6|45170.6|45150.6|45175.6|45155.6|45168.1|45148.1|20
1727263380000|2024-09-25 11:23:00|44851.1|44831.1|44851.9|44831.9|44851.9|44831.9|44851.1|44831.1|2
1727270200000|2024-09-25 13:16:40|45168.1|45148.1|45169|45149|45171.5|45151.5|45167.3|45147.3|17
1727263400000|2024-09-25 11:23:20|44849.4|44829.4|44842.7|44822.7|44849.4|44829.4|44842.7|44822.7|18
1727270210000|2024-09-25 13:16:50|45172.3|45152.3|45174|45154|45174|45154|45172.3|45152.3|15
1727263410000|2024-09-25 11:23:30|44844.4|44824.4|44844.4|44824.4|44845.2|44825.2|44842.7|44822.7|8
1727270220000|2024-09-25 13:17:00|45173.2|45153.2|45182.3|45162.3|45184|45164|45169|45149|47
1727263420000|2024-09-25 11:23:40|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44842.7|44822.7|0
1727270230000|2024-09-25 13:17:10|45187.3|45167.3|45174|45154|45187.3|45167.3|45173.2|45153.2|57
1727263430000|2024-09-25 11:23:50|44844.4|44824.4|44847.7|44827.7|44847.7|44827.7|44844.4|44824.4|2
1727270240000|2024-09-25 13:17:20|45174.8|45154.8|45174|45154|45174.8|45154.8|45174|45154|3
1727263440000|2024-09-25 11:24:00|44850.2|44830.2|44852.7|44832.7|44852.7|44832.7|44850.2|44830.2|6
1727270250000|2024-09-25 13:17:30|45176.5|45156.5|45172.3|45152.3|45179|45159|45172.3|45152.3|22
1727263450000|2024-09-25 11:24:10|44856.1|44836.1|44857.7|44837.7|44857.7|44837.7|44856.1|44836.1|11
1727270260000|2024-09-25 13:17:40|45170.6|45150.6|45167.3|45147.3|45170.6|45150.6|45164.8|45144.8|11
1727263460000|2024-09-25 11:24:20|||||||||1
1727270270000|2024-09-25 13:17:50|45169|45149|45174.8|45154.8|45174.8|45154.8|45167.3|45147.3|12
1727263470000|2024-09-25 11:24:30|44856|44836|44856|44836|44856|44836|44856|44836|2
1727270280000|2024-09-25 13:18:00|45174|45154|45182.3|45162.3|45182.3|45162.3|45174|45154|5
1727263480000|2024-09-25 11:24:40|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|3
1727270290000|2024-09-25 13:18:10|45184|45164|45177.3|45157.3|45184|45164|45177.3|45157.3|22
1727263500000|2024-09-25 11:25:00|44860.2|44840.2|44862.7|44842.7|44862.7|44842.7|44860.2|44840.2|0
1727270300000|2024-09-25 13:18:20|45175.6|45155.6|45182.3|45162.3|45182.3|45162.3|45175.6|45155.6|12
1727263510000|2024-09-25 11:25:10|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|0
1727270310000|2024-09-25 13:18:30|45184|45164|45186.5|45166.5|45186.5|45166.5|45182.3|45162.3|43
1727263520000|2024-09-25 11:25:20|44863.5|44843.5|44857.7|44837.7|44863.5|44843.5|44857.7|44837.7|8
1727270320000|2024-09-25 13:18:40|45188.2|45168.2|45184|45164|45189.9|45169.9|45184|45164|22
1727263530000|2024-09-25 11:25:30|44856.9|44836.9|44857.7|44837.7|44859.4|44839.4|44855.2|44835.2|2
1727270330000|2024-09-25 13:18:50|45185.7|45165.7|45182.3|45162.3|45186.5|45166.5|45182.3|45162.3|10
1727263540000|2024-09-25 11:25:40|44855.2|44835.2|44857.7|44837.7|44857.7|44837.7|44852.7|44832.7|0
1727270340000|2024-09-25 13:19:00|45184|45164|45185.7|45165.7|45187.3|45167.3|45182.3|45162.3|30
1727263550000|2024-09-25 11:25:50|44855.2|44835.2|44857.7|44837.7|44857.7|44837.7|44852.7|44832.7|0
1727270350000|2024-09-25 13:19:10|45188.2|45168.2|45190.7|45170.7|45190.7|45170.7|45185.7|45165.7|6
1727263560000|2024-09-25 11:26:00|44856|44836|44856.9|44836.9|44857.7|44837.7|44855.2|44835.2|9
1727270360000|2024-09-25 13:19:20|45189|45169|45185.7|45165.7|45190.7|45170.7|45185.7|45165.7|17
1727263570000|2024-09-25 11:26:10|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44855.2|44835.2|4
1727270370000|2024-09-25 13:19:30|45189|45169|45190.7|45170.7|45190.7|45170.7|45183.2|45163.2|18
1727263580000|2024-09-25 11:26:20|44855.2|44835.2|44862.7|44842.7|44862.7|44842.7|44855.2|44835.2|6
1727270380000|2024-09-25 13:19:40|45187.4|45167.4|45188.2|45168.2|45190.7|45170.7|45182.4|45162.4|8
1727263590000|2024-09-25 11:26:30|44864.4|44844.4|44865.2|44845.2|44866.9|44846.9|44862.7|44842.7|7
1727270390000|2024-09-25 13:19:50|45189.9|45169.9|45194.9|45174.9|45194.9|45174.9|45187.4|45167.4|24
1727263600000|2024-09-25 11:26:40|44862.7|44842.7|44867.7|44847.7|44867.7|44847.7|44862.7|44842.7|4
1727270400000|2024-09-25 13:20:00|45195.7|45175.7|45191.6|45171.6|45199.1|45179.1|45191.6|45171.6|29
1727263620000|2024-09-25 11:27:00|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|2
1727270410000|2024-09-25 13:20:10|45192.4|45172.4|45194.9|45174.9|45194.9|45174.9|45185.7|45165.7|14
1727263630000|2024-09-25 11:27:10|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|10
1727270420000|2024-09-25 13:20:20|45195.7|45175.7|45201.5|45181.5|45203.2|45183.2|45195.7|45175.7|33
1727263640000|2024-09-25 11:27:20|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|3
1727270430000|2024-09-25 13:20:30|45204.9|45184.9|45205.7|45185.7|45205.7|45185.7|45200.7|45180.7|7
1727263650000|2024-09-25 11:27:30|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|8
1727270440000|2024-09-25 13:20:40|45202.4|45182.4|45202.3|45182.3|45204.9|45184.9|45200.7|45180.7|13
1727263660000|2024-09-25 11:27:40|44869.4|44849.4|44871.9|44851.9|44871.9|44851.9|44869.4|44849.4|3
1727270450000|2024-09-25 13:20:50|45202.4|45182.4|45199|45179|45202.4|45182.4|45199|45179|6
1727270460000|2024-09-25 13:21:00|45196.5|45176.5|45189|45169|45196.5|45176.5|45184|45164|20
1727263670000|2024-09-25 11:27:50|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1727270470000|2024-09-25 13:21:10|45190.7|45170.7|45195.7|45175.7|45195.7|45175.7|45190.7|45170.7|4
1727263680000|2024-09-25 11:28:00|44871.9|44851.9|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|0
1727270480000|2024-09-25 13:21:20|45194|45174|45196.5|45176.5|45196.5|45176.5|45192.4|45172.4|8
1727270490000|2024-09-25 13:21:30|45198.2|45178.2|45206.5|45186.5|45206.5|45186.5|45198.2|45178.2|24
1727263700000|2024-09-25 11:28:20|44867.7|44847.7|44867.7|44847.7|44870.2|44850.2|44867.7|44847.7|7
1727270500000|2024-09-25 13:21:40|45204.8|45184.8|45207.3|45187.3|45207.3|45187.3|45202.3|45182.3|5
1727270510000|2024-09-25 13:21:50|45209|45189|45205.6|45185.6|45209.8|45189.8|45203.9|45183.9|20
1727263710000|2024-09-25 11:28:30|44868.5|44848.5|44867.7|44847.7|44870.2|44850.2|44867.7|44847.7|2
1727270520000|2024-09-25 13:22:00|45202.3|45182.3|45194|45174|45204|45184|45194|45174|7
1727270530000|2024-09-25 13:22:10|45193.2|45173.2|45194|45174|45197.3|45177.3|45190.7|45170.7|8
1727263720000|2024-09-25 11:28:40|44870.2|44850.2|44866.9|44846.9|44870.2|44850.2|44866.9|44846.9|9
1727270540000|2024-09-25 13:22:20|45195.6|45175.6|45184|45164|45195.6|45175.6|45184|45164|10
1727263730000|2024-09-25 11:28:50|44865.2|44845.2|44863.5|44843.5|44865.2|44845.2|44863.5|44843.5|1
1727270550000|2024-09-25 13:22:30|45182.3|45162.3|45194.8|45174.8|45194.8|45174.8|45182.3|45162.3|7
1727270560000|2024-09-25 13:22:40|45196.5|45176.5|45203.2|45183.2|45205.7|45185.7|45194.8|45174.8|76
1727263740000|2024-09-25 11:29:00|44862.7|44842.7|44865.2|44845.2|44865.2|44845.2|44862.7|44842.7|2
1727270570000|2024-09-25 13:22:50|45201.5|45181.5|45194|45174|45203.2|45183.2|45194|45174|27
1727270580000|2024-09-25 13:23:00|45193.2|45173.2|45190.6|45170.6|45194|45174|45189|45169|25
1727263750000|2024-09-25 11:29:10|||||||||2
1727270590000|2024-09-25 13:23:10|45188.1|45168.1|45184.8|45164.8|45188.1|45168.1|45184.8|45164.8|19
1727263760000|2024-09-25 11:29:20|||||||||2
1727270600000|2024-09-25 13:23:20|45187.3|45167.3|45186.5|45166.5|45189|45169|45186.5|45166.5|3
1727270610000|2024-09-25 13:23:30|45187.3|45167.3|45180.7|45160.7|45187.3|45167.3|45180.7|45160.7|12
1727263780000|2024-09-25 11:29:40|44860.2|44840.2|44851|44831|44860.2|44840.2|44851|44831|58
1727270620000|2024-09-25 13:23:40|45178.2|45158.2|45174|45154|45179.8|45159.8|45174|45154|14
1727270630000|2024-09-25 13:23:50|45176.5|45156.5|45174|45154|45177.3|45157.3|45174|45154|14
1727263790000|2024-09-25 11:29:50|44846.8|44826.8|44843.5|44823.5|44846.8|44826.8|44843.5|44823.5|6
1727270640000|2024-09-25 13:24:00|45172.3|45152.3|45176.5|45156.5|45176.5|45156.5|45169|45149|14
1727270650000|2024-09-25 13:24:10|45179|45159|45181.5|45161.5|45182.3|45162.3|45177.3|45157.3|12
1727263800000|2024-09-25 11:30:00|44847.7|44827.7|44841.8|44821.8|44847.7|44827.7|44839.3|44819.3|12
1727270660000|2024-09-25 13:24:20|45179|45159|45179|45159|45179.8|45159.8|45176.5|45156.5|20
1727270670000|2024-09-25 13:24:30|45180.7|45160.7|45184|45164|45185.7|45165.7|45180.7|45160.7|5
1727263810000|2024-09-25 11:30:10|44844.3|44824.3|44831.8|44811.8|44844.3|44824.3|44831.8|44811.8|17
1727270680000|2024-09-25 13:24:40|45185.7|45165.7|45194|45174|45194|45174|45185.7|45165.7|10
1727270690000|2024-09-25 13:24:50|45195.7|45175.7|45194|45174|45196.5|45176.5|45194|45174|1
1727263820000|2024-09-25 11:30:20|44827.6|44807.6|44829.3|44809.3|44829.3|44809.3|44826.8|44806.8|7
1727270700000|2024-09-25 13:25:00|45196.5|45176.5|45194|45174|45196.5|45176.5|45194|45174|21
1727263830000|2024-09-25 11:30:30|44827.6|44807.6|44829.3|44809.3|44829.3|44809.3|44826.8|44806.8|3
1727270710000|2024-09-25 13:25:10|45196.5|45176.5|45199|45179|45201.5|45181.5|45196.5|45176.5|12
1727270720000|2024-09-25 13:25:20|45201.5|45181.5|45214|45194|45214|45194|45201.5|45181.5|15
1727263840000|2024-09-25 11:30:40|44826.8|44806.8|44826.8|44806.8|44826.8|44806.8|44826.8|44806.8|3
1727270730000|2024-09-25 13:25:30|45212.3|45192.3|45214|45194|45217.3|45197.3|45212.3|45192.3|32
1727263850000|2024-09-25 11:30:50|44825.1|44805.1|44822.6|44802.6|44825.1|44805.1|44822.6|44802.6|8
1727270740000|2024-09-25 13:25:40|45215.7|45195.7|45210.7|45190.7|45215.7|45195.7|45210.7|45190.7|5
1727263860000|2024-09-25 11:31:00|44820.9|44800.9|44805.1|44785.1|44820.9|44800.9|44805.1|44785.1|27
1727270750000|2024-09-25 13:25:50|45209.9|45189.9|45212.4|45192.4|45212.4|45192.4|45209.9|45189.9|4
1727263870000|2024-09-25 11:31:10|44805.9|44785.9|44800.9|44780.9|44805.9|44785.9|44800.9|44780.9|4
1727270760000|2024-09-25 13:26:00|45214.9|45194.9|45215.7|45195.7|45217.4|45197.4|45214.9|45194.9|11
1727263880000|2024-09-25 11:31:20|44799.2|44779.2|44803.4|44783.4|44803.4|44783.4|44799.2|44779.2|35
1727270770000|2024-09-25 13:26:10|45224.9|45204.9|45225.7|45205.7|45225.7|45205.7|45222.3|45202.3|20
1727263890000|2024-09-25 11:31:30|44805.9|44785.9|44810.9|44790.9|44810.9|44790.9|44805.9|44785.9|14
1727270780000|2024-09-25 13:26:20|45224|45204|45220.6|45200.6|45225.7|45205.7|45220.6|45200.6|18
1727263900000|2024-09-25 11:31:40|44813.4|44793.4|44813.4|44793.4|44815.9|44795.9|44813.4|44793.4|11
1727270790000|2024-09-25 13:26:30|45222.3|45202.3|45224|45204|45224|45204|45222.3|45202.3|9
1727263910000|2024-09-25 11:31:50|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|1
1727270800000|2024-09-25 13:26:40|45221.5|45201.5|45220.7|45200.7|45222.3|45202.3|45214.8|45194.8|6
1727263920000|2024-09-25 11:32:00|44814.2|44794.2|44810.1|44790.1|44814.2|44794.2|44805|44785|7
1727270810000|2024-09-25 13:26:50|45224.1|45204.1|45224|45204|45225.7|45205.7|45222.3|45202.3|35
1727263930000|2024-09-25 11:32:10|44810.9|44790.9|44809.2|44789.2|44813.4|44793.4|44809.2|44789.2|8
1727270820000|2024-09-25 13:27:00|45225.7|45205.7|45220.7|45200.7|45225.7|45205.7|45219.9|45199.9|27
1727263940000|2024-09-25 11:32:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44805.9|44785.9|13
1727270830000|2024-09-25 13:27:10|45222.4|45202.4|45227.4|45207.4|45227.4|45207.4|45222.4|45202.4|13
1727263950000|2024-09-25 11:32:30|44807.5|44787.5|44805.9|44785.9|44807.5|44787.5|44805.9|44785.9|0
1727270840000|2024-09-25 13:27:20|45229.9|45209.9|45224|45204|45229.9|45209.9|45224|45204|29
1727263960000|2024-09-25 11:32:40|44806.7|44786.7|44810.9|44790.9|44810.9|44790.9|44806.7|44786.7|5
1727270850000|2024-09-25 13:27:30|45222.4|45202.4|45230.7|45210.7|45230.7|45210.7|45222.4|45202.4|8
1727263970000|2024-09-25 11:32:50|44813.4|44793.4|44808.4|44788.4|44813.4|44793.4|44808.4|44788.4|2
1727270860000|2024-09-25 13:27:40|45232.4|45212.4|45231.5|45211.5|45232.4|45212.4|45229.9|45209.9|22
1727263980000|2024-09-25 11:33:00|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|6
1727270870000|2024-09-25 13:27:50|45230.7|45210.7|45228.2|45208.2|45235.7|45215.7|45228.2|45208.2|13
1727263990000|2024-09-25 11:33:10|44803.4|44783.4|44798.4|44778.4|44805.9|44785.9|44798.4|44778.4|3
1727270880000|2024-09-25 13:28:00|45226.5|45206.5|45229|45209|45229|45209|45222.4|45202.4|36
1727264000000|2024-09-25 11:33:20|44795|44775|44786.8|44766.8|44795|44775|44786.8|44766.8|6
1727270890000|2024-09-25 13:28:10|45230.7|45210.7|45231.5|45211.5|45238.2|45218.2|45230.7|45210.7|47
1727264010000|2024-09-25 11:33:30|44786|44766|44785.9|44765.9|44786.8|44766.8|44783.4|44763.4|7
1727270900000|2024-09-25 13:28:20|45233.2|45213.2|45235.7|45215.7|45237.4|45217.4|45231.5|45211.5|18
1727264020000|2024-09-25 11:33:40|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|3
1727270910000|2024-09-25 13:28:30|45237.4|45217.4|45234.9|45214.9|45237.4|45217.4|45233.2|45213.2|10
1727264030000|2024-09-25 11:33:50|||||||||1
1727270920000|2024-09-25 13:28:40|45236.6|45216.6|45232.4|45212.4|45236.6|45216.6|45230.7|45210.7|19
1727264040000|2024-09-25 11:34:00|44786.7|44766.7|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|4
1727270930000|2024-09-25 13:28:50|45230.7|45210.7|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|7
1727264050000|2024-09-25 11:34:10|44788.4|44768.4|44805.9|44785.9|44808.4|44788.4|44788.4|44768.4|25
1727270940000|2024-09-25 13:29:00|45234.1|45214.1|45219|45199|45234.9|45214.9|45215.7|45195.7|29
1727264060000|2024-09-25 11:34:20|44804.2|44784.2|44790.9|44770.9|44804.2|44784.2|44790.9|44770.9|19
1727270950000|2024-09-25 13:29:10|45220.7|45200.7|45210.7|45190.7|45220.7|45200.7|45209.9|45189.9|26
1727264070000|2024-09-25 11:34:30|44789.2|44769.2|44795.1|44775.1|44795.1|44775.1|44789.2|44769.2|7
1727270960000|2024-09-25 13:29:20|45209|45189|45214.9|45194.9|45217.4|45197.4|45209|45189|10
1727264080000|2024-09-25 11:34:40|44797.6|44777.6|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1727270970000|2024-09-25 13:29:30|45215.7|45195.7|45209.9|45189.9|45215.7|45195.7|45208.2|45188.2|20
1727264090000|2024-09-25 11:34:50|44797.6|44777.6|44793.4|44773.4|44797.6|44777.6|44793.4|44773.4|8
1727270980000|2024-09-25 13:29:40|45208.2|45188.2|45202.4|45182.4|45208.2|45188.2|45202.4|45182.4|41
1727270990000|2024-09-25 13:29:50|45203.2|45183.2|45201.5|45181.5|45203.2|45183.2|45198.2|45178.2|18
1727264100000|2024-09-25 11:35:00|44791.7|44771.7|44806.7|44786.7|44806.7|44786.7|44790.9|44770.9|10
1727264110000|2024-09-25 11:35:10|44808.4|44788.4|44815.9|44795.9|44818.4|44798.4|44808.4|44788.4|11
1727271000000|2024-09-25 13:30:00|45202.3|45182.3|45206.5|45186.5|45214|45194|45201.5|45181.5|84
1727264120000|2024-09-25 11:35:20|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44810.9|44790.9|11
1727271010000|2024-09-25 13:30:10|45204.8|45184.8|45201.5|45181.5|45207.3|45187.3|45199|45179|33
1727264130000|2024-09-25 11:35:30|44816.7|44796.7|44810.9|44790.9|44816.7|44796.7|44810.9|44790.9|11
1727271020000|2024-09-25 13:30:20|45197.3|45177.3|45205.7|45185.7|45205.7|45185.7|45189|45169|31
1727264140000|2024-09-25 11:35:40|44808.4|44788.4|44818.4|44798.4|44818.4|44798.4|44808.4|44788.4|12
1727271030000|2024-09-25 13:30:30|45206.5|45186.5|45202.3|45182.3|45206.5|45186.5|45202.3|45182.3|28
1727264150000|2024-09-25 11:35:50|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|14
1727271040000|2024-09-25 13:30:40|45201.5|45181.5|45212.3|45192.3|45212.3|45192.3|45201.5|45181.5|50
1727264160000|2024-09-25 11:36:00|44823.4|44803.4|44816.7|44796.7|44823.4|44803.4|44815.9|44795.9|14
1727271050000|2024-09-25 13:30:50|45210.6|45190.6|45212.3|45192.3|45213.1|45193.1|45209|45189|5
1727264170000|2024-09-25 11:36:10|44815|44795|44800.9|44780.9|44815|44795|44800.9|44780.9|63
1727271060000|2024-09-25 13:31:00|45213.1|45193.1|45216.5|45196.5|45219.8|45199.8|45213.1|45193.1|13
1727264180000|2024-09-25 11:36:20|44802.6|44782.6|44805.9|44785.9|44805.9|44785.9|44800.9|44780.9|6
1727271070000|2024-09-25 13:31:10|45217.3|45197.3|45231.5|45211.5|45231.5|45211.5|45217.3|45197.3|24
1727264190000|2024-09-25 11:36:30|44807.6|44787.6|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|6
1727271080000|2024-09-25 13:31:20|45229.8|45209.8|45244|45224|45244|45224|45229|45209|21
1727264200000|2024-09-25 11:36:40|44810.9|44790.9|44795.9|44775.9|44810.9|44790.9|44795|44775|6
1727271090000|2024-09-25 13:31:30|45245.7|45225.7|45234.8|45214.8|45245.7|45225.7|45228.1|45208.1|21
1727264210000|2024-09-25 11:36:50|||||||||2
1727271100000|2024-09-25 13:31:40|45232.3|45212.3|45232.3|45212.3|45234.8|45214.8|45229|45209|78
1727264220000|2024-09-25 11:37:00|44797.6|44777.6|44803.4|44783.4|44803.4|44783.4|44797.6|44777.6|0
1727271110000|2024-09-25 13:31:50|45234|45214|45247.3|45227.3|45248.1|45228.1|45234|45214|37
1727264230000|2024-09-25 11:37:10|44800.9|44780.9|44803.4|44783.4|44803.4|44783.4|44800.9|44780.9|7
1727271120000|2024-09-25 13:32:00|45249|45229|45247.3|45227.3|45259|45239|45244|45224|20
1727264240000|2024-09-25 11:37:20|44805.9|44785.9|44805.1|44785.1|44805.9|44785.9|44802.6|44782.6|13
1727271130000|2024-09-25 13:32:10|45243.9|45223.9|45232.3|45212.3|45243.9|45223.9|45232.3|45212.3|26
1727264250000|2024-09-25 11:37:30|44803.4|44783.4|44803.4|44783.4|44805.1|44785.1|44803.4|44783.4|0
1727271140000|2024-09-25 13:32:20|45230.6|45210.6|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|14
1727264260000|2024-09-25 11:37:40|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|2
1727271150000|2024-09-25 13:32:30|45225.6|45205.6|45244|45224|45244|45224|45225.6|45205.6|26
1727264270000|2024-09-25 11:37:50|44803.4|44783.4|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|12
1727271160000|2024-09-25 13:32:40|45242.3|45222.3|45240.6|45220.6|45247.3|45227.3|45239|45219|16
1727271170000|2024-09-25 13:32:50|45242.3|45222.3|45235.6|45215.6|45242.3|45222.3|45234.8|45214.8|12
1727264280000|2024-09-25 11:38:00|44804.2|44784.2|44803.4|44783.4|44804.2|44784.2|44801.7|44781.7|7
1727271180000|2024-09-25 13:33:00|45237.3|45217.3|45233.1|45213.1|45238.1|45218.1|45233.1|45213.1|15
1727264290000|2024-09-25 11:38:10|44792.5|44772.5|44790.9|44770.9|44793.4|44773.4|44790.9|44770.9|8
1727271190000|2024-09-25 13:33:10|45232.3|45212.3|45237.3|45217.3|45237.3|45217.3|45229.8|45209.8|17
1727271200000|2024-09-25 13:33:20|45239|45219|45232.3|45212.3|45242.3|45222.3|45229|45209|10
1727264300000|2024-09-25 11:38:20|44795.1|44775.1|44795.9|44775.9|44795.9|44775.9|44790.9|44770.9|3
1727271210000|2024-09-25 13:33:30|45230.6|45210.6|45229.8|45209.8|45232.3|45212.3|45227.3|45207.3|0
1727264310000|2024-09-25 11:38:30|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|0
1727271220000|2024-09-25 13:33:40|45230.6|45210.6|45224.8|45204.8|45232.3|45212.3|45222.3|45202.3|7
1727271230000|2024-09-25 13:33:50|45225.6|45205.6|45249|45229|45249|45229|45222.3|45202.3|11
1727264320000|2024-09-25 11:38:40|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|0
1727271240000|2024-09-25 13:34:00|45252.3|45232.3|45266.5|45246.5|45269|45249|45252.3|45232.3|17
1727271250000|2024-09-25 13:34:10|45262.3|45242.3|45257.3|45237.3|45262.3|45242.3|45257.3|45237.3|5
1727264330000|2024-09-25 11:38:50|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|1
1727271260000|2024-09-25 13:34:20|45259|45239|45252.3|45232.3|45259|45239|45249|45229|10
1727264340000|2024-09-25 11:39:00|44795.1|44775.1|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|1
1727271270000|2024-09-25 13:34:30|45254|45234|45254|45234|45254|45234|45249.8|45229.8|12
1727271280000|2024-09-25 13:34:40|45257.3|45237.3|45257.3|45237.3|45259|45239|45253.9|45233.9|10
1727264350000|2024-09-25 11:39:10|44796.7|44776.7|44793.4|44773.4|44796.7|44776.7|44793.4|44773.4|25
1727271290000|2024-09-25 13:34:50|45259|45239|45259.8|45239.8|45264.8|45244.8|45259|45239|9
1727264360000|2024-09-25 11:39:20|44794.2|44774.2|44792.5|44772.5|44795|44775|44791.7|44771.7|5
1727271300000|2024-09-25 13:35:00|45262.3|45242.3|45252.3|45232.3|45272.3|45252.3|45252.3|45232.3|22
1727271310000|2024-09-25 13:35:10|45254|45234|45251.5|45231.5|45254.8|45234.8|45248.2|45228.2|10
1727264370000|2024-09-25 11:39:30|44794.2|44774.2|44795|44775|44795|44775|44792.5|44772.5|0
1727271320000|2024-09-25 13:35:20|45249|45229|45243.1|45223.1|45249.8|45229.8|45243.1|45223.1|62
1727264380000|2024-09-25 11:39:40|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|0
1727271330000|2024-09-25 13:35:30|45241.4|45221.4|45242.3|45222.3|45242.3|45222.3|45238.1|45218.1|23
1727271340000|2024-09-25 13:35:40|45241.5|45221.5|45246.5|45226.5|45246.5|45226.5|45239|45219|10
1727264390000|2024-09-25 11:39:50|44798.4|44778.4|44799.2|44779.2|44799.2|44779.2|44798.4|44778.4|2
1727271350000|2024-09-25 13:35:50|45244.8|45224.8|45244|45224|45247.3|45227.3|45243.1|45223.1|2
1727271360000|2024-09-25 13:36:00|45242.3|45222.3|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|3
1727264400000|2024-09-25 11:40:00|44794.2|44774.2|44796.7|44776.7|44796.7|44776.7|44794.2|44774.2|18
1727271370000|2024-09-25 13:36:10|45242.3|45222.3|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|12
1727271380000|2024-09-25 13:36:20|45245.6|45225.6|45245.6|45225.6|45247.3|45227.3|45244|45224|5
1727264410000|2024-09-25 11:40:10|44795|44775|44795|44775|44795|44775|44793.3|44773.3|10
1727271390000|2024-09-25 13:36:30|45242.3|45222.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|3
1727271400000|2024-09-25 13:36:40|45240.6|45220.6|45267.3|45247.3|45267.3|45247.3|45240.6|45220.6|30
1727264420000|2024-09-25 11:40:20|||||||||1
1727271410000|2024-09-25 13:36:50|45269|45249|45257.3|45237.3|45269|45249|45257.3|45237.3|10
1727264430000|2024-09-25 11:40:30|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|8
1727271420000|2024-09-25 13:37:00|45262.3|45242.3|45266.5|45246.5|45266.5|45246.5|45258.1|45238.1|17
1727271430000|2024-09-25 13:37:10|45267.3|45247.3|45249|45229|45269|45249|45249|45229|22
1727264440000|2024-09-25 11:40:40|44796.7|44776.7|44798.3|44778.3|44799.2|44779.2|44795|44775|7
1727271440000|2024-09-25 13:37:20|45247.3|45227.3|45247.3|45227.3|45249.8|45229.8|45244.8|45224.8|10
1727271450000|2024-09-25 13:37:30|45245.6|45225.6|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|15
1727264450000|2024-09-25 11:40:50|44800|44780|44810.1|44790.1|44810.1|44790.1|44800|44780|2
1727271460000|2024-09-25 13:37:40|45245.6|45225.6|45245.6|45225.6|45247.3|45227.3|45243.9|45223.9|8
1727264460000|2024-09-25 11:41:00|44808.4|44788.4|44810|44790|44810|44790|44806.7|44786.7|7
1727271470000|2024-09-25 13:37:50|45247.3|45227.3|45249|45229|45249.8|45229.8|45244.8|45224.8|11
1727271480000|2024-09-25 13:38:00|45250.6|45230.6|45250.6|45230.6|45254.8|45234.8|45243.1|45223.1|62
1727264470000|2024-09-25 11:41:10|44808.3|44788.3|44810|44790|44810|44790|44808.3|44788.3|0
1727271490000|2024-09-25 13:38:10|45252.3|45232.3|45247.3|45227.3|45252.3|45232.3|45244.8|45224.8|9
1727271500000|2024-09-25 13:38:20|45245.6|45225.6|45252.3|45232.3|45252.3|45232.3|45245.6|45225.6|6
1727264480000|2024-09-25 11:41:20|44808.3|44788.3|44805|44785|44808.3|44788.3|44805|44785|9
1727271510000|2024-09-25 13:38:30|45254.8|45234.8|45257.3|45237.3|45260.6|45240.6|45254.8|45234.8|21
1727271520000|2024-09-25 13:38:40|45260.6|45240.6|45269|45249|45269|45249|45259|45239|19
1727264490000|2024-09-25 11:41:30|44806.7|44786.7|44809.2|44789.2|44810|44790|44806.7|44786.7|4
1727271530000|2024-09-25 13:38:50|45269.8|45249.8|45269|45249|45277.3|45257.3|45269|45249|32
1727264500000|2024-09-25 11:41:40|44812.5|44792.5|44812.5|44792.5|44814.2|44794.2|44812.5|44792.5|0
1727271540000|2024-09-25 13:39:00|45267.3|45247.3|45257.3|45237.3|45268.1|45248.1|45253.9|45233.9|11
1727271550000|2024-09-25 13:39:10|45258.1|45238.1|45270.6|45250.6|45270.6|45250.6|45258.1|45238.1|13
1727264520000|2024-09-25 11:42:00|44811.7|44791.7|44816.7|44796.7|44816.7|44796.7|44811.7|44791.7|5
1727271560000|2024-09-25 13:39:20|45269|45249|45275.6|45255.6|45282.3|45262.3|45267.3|45247.3|14
1727271570000|2024-09-25 13:39:30|45274.8|45254.8|45269|45249|45274.8|45254.8|45266.5|45246.5|6
1727264530000|2024-09-25 11:42:10|44820|44800|44818.3|44798.3|44820|44800|44816.7|44796.7|2
1727271580000|2024-09-25 13:39:40|45270.6|45250.6|45282.3|45262.3|45285.6|45265.6|45269|45249|39
1727264540000|2024-09-25 11:42:20|44817.5|44797.5|44820|44800|44820|44800|44817.5|44797.5|0
1727271590000|2024-09-25 13:39:50|45280.6|45260.6|45285.6|45265.6|45285.6|45265.6|45280.6|45260.6|7
1727271600000|2024-09-25 13:40:00|45287.3|45267.3|45293.1|45273.1|45295.6|45275.6|45287.3|45267.3|27
1727264550000|2024-09-25 11:42:30|44826.7|44806.7|44830.8|44810.8|44830.8|44810.8|44826.7|44806.7|7
1727271610000|2024-09-25 13:40:10|45295.6|45275.6|45279|45259|45297.3|45277.3|45277.3|45257.3|32
1727264560000|2024-09-25 11:42:40|44830|44810|44830|44810|44830.8|44810.8|44830|44810|23
1727271620000|2024-09-25 13:40:20|45277.3|45257.3|45278.1|45258.1|45280.6|45260.6|45275.6|45255.6|24
1727271630000|2024-09-25 13:40:30|45279.8|45259.8|45267.3|45247.3|45280.6|45260.6|45267.3|45247.3|16
1727264570000|2024-09-25 11:42:50|44832.5|44812.5|44830|44810|44832.5|44812.5|44830|44810|7
1727271640000|2024-09-25 13:40:40|45265.6|45245.6|45255.7|45235.7|45267.3|45247.3|45255.7|45235.7|21
1727264580000|2024-09-25 11:43:00|44833.4|44813.4|44833.4|44813.4|44834.2|44814.2|44833.4|44813.4|5
1727271650000|2024-09-25 13:40:50|45254.8|45234.8|45254.8|45234.8|45257.3|45237.3|45252.3|45232.3|2
1727271660000|2024-09-25 13:41:00|45253.2|45233.2|45253.2|45233.2|45254.8|45234.8|45250.7|45230.7|14
1727264590000|2024-09-25 11:43:10|44834.2|44814.2|44833.4|44813.4|44834.2|44814.2|44833.4|44813.4|8
1727271670000|2024-09-25 13:41:10|45252.3|45232.3|45250.7|45230.7|45252.3|45232.3|45250.7|45230.7|2
1727271680000|2024-09-25 13:41:20|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45249.8|45229.8|11
1727264600000|2024-09-25 11:43:20|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|4
1727271690000|2024-09-25 13:41:30|45251.5|45231.5|45242.3|45222.3|45251.5|45231.5|45238.2|45218.2|69
1727271700000|2024-09-25 13:41:40|45240.7|45220.7|45239|45219|45247.3|45227.3|45237.3|45217.3|27
1727264610000|2024-09-25 11:43:30|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|7
1727271710000|2024-09-25 13:41:50|45240.7|45220.7|45235.7|45215.7|45245.7|45225.7|45234|45214|57
1727264620000|2024-09-25 11:43:40|44829.2|44809.2|44825.1|44805.1|44829.2|44809.2|44823.4|44803.4|9
1727271720000|2024-09-25 13:42:00|45231.5|45211.5|45220.7|45200.7|45232.3|45212.3|45220.7|45200.7|27
1727271730000|2024-09-25 13:42:10|45219|45199|45223.2|45203.2|45225.7|45205.7|45216.5|45196.5|14
1727264630000|2024-09-25 11:43:50|44823.4|44803.4|44809.2|44789.2|44823.4|44803.4|44809.2|44789.2|6
1727271740000|2024-09-25 13:42:20|45220.7|45200.7|45224|45204|45229|45209|45220.7|45200.7|21
1727271750000|2024-09-25 13:42:30|45220.7|45200.7|45219|45199|45223.2|45203.2|45219|45199|7
1727264640000|2024-09-25 11:44:00|||||||||2
1727271760000|2024-09-25 13:42:40|45215.7|45195.7|45209|45189|45215.7|45195.7|45205.7|45185.7|32
1727264660000|2024-09-25 11:44:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|0
1727271770000|2024-09-25 13:42:50|45208.2|45188.2|45209|45189|45209|45189|45204|45184|13
1727271780000|2024-09-25 13:43:00|45207.3|45187.3|45204|45184|45212.4|45192.4|45200.7|45180.7|122
1727264670000|2024-09-25 11:44:30|||||||||8
1727271790000|2024-09-25 13:43:10|45202.3|45182.3|45195.7|45175.7|45204|45184|45194|45174|13
1727271800000|2024-09-25 13:43:20|45194|45174|45195.7|45175.7|45209|45189|45194|45174|33
1727264680000|2024-09-25 11:44:40|44810.1|44790.1|44808.4|44788.4|44810.1|44790.1|44808.4|44788.4|0
1727271810000|2024-09-25 13:43:30|45199|45179|45203.2|45183.2|45204|45184|45194|45174|11
1727264690000|2024-09-25 11:44:50|44810.1|44790.1|44813.4|44793.4|44813.4|44793.4|44810.1|44790.1|1
1727271820000|2024-09-25 13:43:40|45205.7|45185.7|45201.5|45181.5|45209|45189|45200.7|45180.7|13
1727271830000|2024-09-25 13:43:50|45203.2|45183.2|45204|45184|45205.7|45185.7|45200.7|45180.7|9
1727271840000|2024-09-25 13:44:00|45205.7|45185.7|45200.7|45180.7|45205.7|45185.7|45199|45179|5
1727264700000|2024-09-25 11:45:00|44810.9|44790.9|44805.9|44785.9|44810.9|44790.9|44805.9|44785.9|1
1727271850000|2024-09-25 13:44:10|45203.2|45183.2|45209|45189|45209|45189|45203.2|45183.2|6
1727264710000|2024-09-25 11:45:10|44805.1|44785.1|44810.1|44790.1|44810.1|44790.1|44805.1|44785.1|7
1727271860000|2024-09-25 13:44:20|45210.7|45190.7|45215.7|45195.7|45219|45199|45210.7|45190.7|17
1727271870000|2024-09-25 13:44:30|45214.9|45194.9|45214|45194|45216.5|45196.5|45209|45189|4
1727264740000|2024-09-25 11:45:40|44806.7|44786.7|44805.9|44785.9|44806.7|44786.7|44805.9|44785.9|0
1727271880000|2024-09-25 13:44:40|45217.3|45197.3|45219|45199|45221.5|45201.5|45217.3|45197.3|2
1727271890000|2024-09-25 13:44:50|45216.5|45196.5|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|3
1727264750000|2024-09-25 11:45:50|44807.6|44787.6|44805.9|44785.9|44810.1|44790.1|44804.2|44784.2|2
1727271900000|2024-09-25 13:45:00|45217.4|45197.4|45236.5|45216.5|45238.2|45218.2|45217.4|45197.4|15
1727264760000|2024-09-25 11:46:00|44803.4|44783.4|44806.7|44786.7|44806.7|44786.7|44800.9|44780.9|2
1727271910000|2024-09-25 13:45:10|45235.7|45215.7|45235.7|45215.7|45245.7|45225.7|45235.7|45215.7|21
1727271920000|2024-09-25 13:45:20|45237.4|45217.4|45244|45224|45244|45224|45235.7|45215.7|2
1727264770000|2024-09-25 11:46:10|44805.9|44785.9|44806.7|44786.7|44806.7|44786.7|44805.9|44785.9|0
1727271930000|2024-09-25 13:45:30|45247.4|45227.4|45250.7|45230.7|45250.7|45230.7|45247.4|45227.4|11
1727264780000|2024-09-25 11:46:20|44805.9|44785.9|44805.9|44785.9|44807.6|44787.6|44805.9|44785.9|0
1727271940000|2024-09-25 13:45:40|45253.2|45233.2|45249|45229|45254|45234|45249|45229|7
1727271950000|2024-09-25 13:45:50|45250.7|45230.7|45250.7|45230.7|45255.7|45235.7|45249|45229|8
1727264790000|2024-09-25 11:46:30|44807.6|44787.6|44806.7|44786.7|44807.6|44787.6|44805.9|44785.9|0
1727271960000|2024-09-25 13:46:00|45249|45229|45254|45234|45259|45239|45249|45229|5
1727271970000|2024-09-25 13:46:10|45255.7|45235.7|45269|45249|45270.7|45250.7|45255.7|45235.7|17
1727264810000|2024-09-25 11:46:50|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|3
1727271980000|2024-09-25 13:46:20|45270.7|45250.7|45280.7|45260.7|45281.5|45261.5|45269|45249|8
1727264820000|2024-09-25 11:47:00|44804.2|44784.2|44795.9|44775.9|44804.2|44784.2|44795.9|44775.9|2
1727271990000|2024-09-25 13:46:30|45282.4|45262.4|45266.5|45246.5|45284|45264|45266.5|45246.5|22
1727272000000|2024-09-25 13:46:40|45264|45244|45260.7|45240.7|45264|45244|45256.5|45236.5|16
1727264830000|2024-09-25 11:47:10|44796.7|44776.7|44794.2|44774.2|44796.7|44776.7|44794.2|44774.2|2
1727272010000|2024-09-25 13:46:50|45259|45239|45259|45239|45261.5|45241.5|45256.5|45236.5|19
1727272020000|2024-09-25 13:47:00|45256.5|45236.5|45261.5|45241.5|45264|45244|45256.5|45236.5|18
1727264840000|2024-09-25 11:47:20|||||||||2
1727272030000|2024-09-25 13:47:10|45264|45244|45264|45244|45265.7|45245.7|45261.5|45241.5|9
1727264850000|2024-09-25 11:47:30|44796.7|44776.7|44801.7|44781.7|44801.7|44781.7|44796.7|44776.7|3
1727272040000|2024-09-25 13:47:20|45265.7|45245.7|45264|45244|45268.2|45248.2|45264|45244|6
1727272050000|2024-09-25 13:47:30|45265.7|45245.7|45264|45244|45269|45249|45264|45244|14
1727264860000|2024-09-25 11:47:40|44802.5|44782.5|44806.7|44786.7|44806.7|44786.7|44802.5|44782.5|0
1727272060000|2024-09-25 13:47:40|45261.5|45241.5|45261.5|45241.5|45262.3|45242.3|45259|45239|7
1727272070000|2024-09-25 13:47:50|45259.8|45239.8|45270.7|45250.7|45270.7|45250.7|45259.8|45239.8|14
1727264870000|2024-09-25 11:47:50|44804.2|44784.2|44801.7|44781.7|44806.7|44786.7|44801.7|44781.7|2
1727272080000|2024-09-25 13:48:00|45269|45249|45275.7|45255.7|45275.7|45255.7|45265.6|45245.6|17
1727264880000|2024-09-25 11:48:00|44799.2|44779.2|44802.6|44782.6|44802.6|44782.6|44796.7|44776.7|1
1727272090000|2024-09-25 13:48:10|45278.2|45258.2|45288.2|45268.2|45288.2|45268.2|45276.5|45256.5|12
1727272100000|2024-09-25 13:48:20|45284|45264|45276.5|45256.5|45284|45264|45276.5|45256.5|23
1727264890000|2024-09-25 11:48:10|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|3
1727272110000|2024-09-25 13:48:30|45279|45259|45274|45254|45279|45259|45274|45254|43
1727272120000|2024-09-25 13:48:40|45270.6|45250.6|45271.5|45251.5|45271.5|45251.5|45267.3|45247.3|71
1727264900000|2024-09-25 11:48:20|||||||||14
1727272130000|2024-09-25 13:48:50|45274|45254|45279|45259|45281.5|45261.5|45274|45254|10
1727264910000|2024-09-25 11:48:30|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|36
1727272140000|2024-09-25 13:49:00|45277.3|45257.3|45276.5|45256.5|45277.3|45257.3|45266.5|45246.5|21
1727272150000|2024-09-25 13:49:10|45274|45254|45265.7|45245.7|45274|45254|45264|45244|8
1727264920000|2024-09-25 11:48:40|44805.9|44785.9|44810.1|44790.1|44810.1|44790.1|44805.9|44785.9|11
1727272160000|2024-09-25 13:49:20|45264|45244|45269|45249|45272.4|45252.4|45261.5|45241.5|11
1727272170000|2024-09-25 13:49:30|45268.2|45248.2|45264|45244|45268.2|45248.2|45260.7|45240.7|10
1727264930000|2024-09-25 11:48:50|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44810.1|44790.1|4
1727272180000|2024-09-25 13:49:40|45263.2|45243.2|45259|45239|45265.7|45245.7|45259|45239|4
1727264940000|2024-09-25 11:49:00|44812.6|44792.6|44820.1|44800.1|44820.1|44800.1|44812.6|44792.6|5
1727272190000|2024-09-25 13:49:50|45260.7|45240.7|45259|45239|45260.7|45240.7|45256.5|45236.5|4
1727272200000|2024-09-25 13:50:00|45260.7|45240.7|45264|45244|45264|45244|45259|45239|32
1727264950000|2024-09-25 11:49:10|44821.8|44801.8|44822.6|44802.6|44822.6|44802.6|44821.8|44801.8|0
1727272210000|2024-09-25 13:50:10|45265.7|45245.7|45264|45244|45266.5|45246.5|45260.7|45240.7|8
1727264960000|2024-09-25 11:49:20|44821.8|44801.8|44822.6|44802.6|44822.6|44802.6|44820.1|44800.1|2
1727272220000|2024-09-25 13:50:20|45265.7|45245.7|45271.5|45251.5|45271.5|45251.5|45256.5|45236.5|14
1727272230000|2024-09-25 13:50:30|45269|45249|45269|45249|45271.5|45251.5|45264.8|45244.8|17
1727264970000|2024-09-25 11:49:30|44820.1|44800.1|44820.9|44800.9|44820.9|44800.9|44820.1|44800.1|1
1727272240000|2024-09-25 13:50:40|45270.7|45250.7|45265.7|45245.7|45270.7|45250.7|45264|45244|4
1727272250000|2024-09-25 13:50:50|45266.5|45246.5|45269|45249|45269|45249|45266.5|45246.5|83
1727264980000|2024-09-25 11:49:40|44822.6|44802.6|44822.6|44802.6|44823.4|44803.4|44821.7|44801.7|1
1727272260000|2024-09-25 13:51:00|45270.7|45250.7|45269|45249|45274|45254|45264|45244|18
1727264990000|2024-09-25 11:49:50|44823.4|44803.4|44826.8|44806.8|44826.8|44806.8|44823.4|44803.4|4
1727272270000|2024-09-25 13:51:10|||||||||11
1727272280000|2024-09-25 13:51:20|45270.7|45250.7|45274|45254|45278.2|45258.2|45270.7|45250.7|11
1727272290000|2024-09-25 13:51:30|45275.7|45255.7|45272.3|45252.3|45279|45259|45271.5|45251.5|27
1727265000000|2024-09-25 11:50:00|44828.5|44808.5|44830.1|44810.1|44830.1|44810.1|44828.5|44808.5|3
1727272300000|2024-09-25 13:51:40|45271.5|45251.5|45264|45244|45271.5|45251.5|45264|45244|6
1727265010000|2024-09-25 11:50:10|44828.4|44808.4|44839.3|44819.3|44839.3|44819.3|44828.4|44808.4|114
1727272310000|2024-09-25 13:51:50|45265.7|45245.7|45269|45249|45271.5|45251.5|45265.7|45245.7|8
1727265020000|2024-09-25 11:50:20|44841.7|44821.7|44847.6|44827.6|44847.6|44827.6|44841.7|44821.7|5
1727272320000|2024-09-25 13:52:00|45271.5|45251.5|45262.3|45242.3|45271.5|45251.5|45258.1|45238.1|11
1727265030000|2024-09-25 11:50:30|44849.3|44829.3|44850.1|44830.1|44850.1|44830.1|44849.3|44829.3|1
1727272330000|2024-09-25 13:52:10|45264.8|45244.8|45240.6|45220.6|45264.8|45244.8|45240.6|45220.6|46
1727265040000|2024-09-25 11:50:40|44851.8|44831.8|44852.6|44832.6|44852.6|44832.6|44851.8|44831.8|15
1727272340000|2024-09-25 13:52:20|45242.3|45222.3|45247.3|45227.3|45250.6|45230.6|45242.3|45222.3|20
1727265050000|2024-09-25 11:50:50|44851.8|44831.8|44855.1|44835.1|44855.1|44835.1|44850.1|44830.1|7
1727272350000|2024-09-25 13:52:30|45245.6|45225.6|45240.6|45220.6|45245.6|45225.6|45240.6|45220.6|7
1727272360000|2024-09-25 13:52:40|45238.1|45218.1|45228.1|45208.1|45238.1|45218.1|45228.1|45208.1|11
1727265060000|2024-09-25 11:51:00|||||||||14
1727272370000|2024-09-25 13:52:50|45229.8|45209.8|45237.3|45217.3|45239.8|45219.8|45229.8|45209.8|9
1727272380000|2024-09-25 13:53:00|45235.6|45215.6|45247.3|45227.3|45252.3|45232.3|45235.6|45215.6|18
1727265070000|2024-09-25 11:51:10|44851.8|44831.8|44852.6|44832.6|44852.6|44832.6|44851.8|44831.8|1
1727272390000|2024-09-25 13:53:10|45245.6|45225.6|45245.6|45225.6|45248.1|45228.1|45241.4|45221.4|12
1727272400000|2024-09-25 13:53:20|45243.9|45223.9|45242.3|45222.3|45243.9|45223.9|45240.6|45220.6|7
1727265080000|2024-09-25 11:51:20|44853.4|44833.4|44854.3|44834.3|44855.1|44835.1|44853.4|44833.4|2
1727272410000|2024-09-25 13:53:30|45240.6|45220.6|45248.9|45228.9|45254.8|45234.8|45240.6|45220.6|25
1727265090000|2024-09-25 11:51:30|44852.6|44832.6|44850.1|44830.1|44852.6|44832.6|44850.1|44830.1|2
1727272420000|2024-09-25 13:53:40|45248.1|45228.1|45246.4|45226.4|45250.6|45230.6|45245.6|45225.6|7
1727265100000|2024-09-25 11:51:40|44851.8|44831.8|44850.1|44830.1|44853.5|44833.5|44850.1|44830.1|25
1727272430000|2024-09-25 13:53:50|45248.1|45228.1|45245.6|45225.6|45249.8|45229.8|45245.6|45225.6|7
1727265110000|2024-09-25 11:51:50|44848.4|44828.4|44846.8|44826.8|44848.4|44828.4|44846.8|44826.8|5
1727272440000|2024-09-25 13:54:00|45244.8|45224.8|45248.1|45228.1|45248.1|45228.1|45234.8|45214.8|17
1727265120000|2024-09-25 11:52:00|44847.6|44827.6|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|7
1727272450000|2024-09-25 13:54:10|45247.3|45227.3|45245.6|45225.6|45249.8|45229.8|45239.8|45219.8|23
1727265130000|2024-09-25 11:52:10|44843.4|44823.4|44842.6|44822.6|44847.6|44827.6|44842.6|44822.6|13
1727272460000|2024-09-25 13:54:20|45243.9|45223.9|45238.1|45218.1|45245.6|45225.6|45235.6|45215.6|7
1727272470000|2024-09-25 13:54:30|45239|45219|45247.3|45227.3|45247.3|45227.3|45239|45219|4
1727265150000|2024-09-25 11:52:30|44845.1|44825.1|44848.5|44828.5|44848.5|44828.5|44845.1|44825.1|17
1727272480000|2024-09-25 13:54:40|45248.1|45228.1|45255.6|45235.6|45255.6|45235.6|45248.1|45228.1|6
1727265160000|2024-09-25 11:52:40|44846.8|44826.8|44851.8|44831.8|44851.8|44831.8|44846.8|44826.8|1
1727272490000|2024-09-25 13:54:50|45250.6|45230.6|45248.1|45228.1|45250.6|45230.6|45245.6|45225.6|20
1727272500000|2024-09-25 13:55:00|45249.8|45229.8|45244.8|45224.8|45250.6|45230.6|45243.1|45223.1|8
1727265170000|2024-09-25 11:52:50|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44848.4|44828.4|7
1727272510000|2024-09-25 13:55:10|45245.6|45225.6|45240.6|45220.6|45245.6|45225.6|45240.6|45220.6|11
1727265180000|2024-09-25 11:53:00|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|44850.1|44830.1|0
1727272520000|2024-09-25 13:55:20|45238.1|45218.1|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|6
1727272530000|2024-09-25 13:55:30|45238.9|45218.9|45235.6|45215.6|45240.6|45220.6|45235.6|45215.6|8
1727265190000|2024-09-25 11:53:10|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|19
1727272540000|2024-09-25 13:55:40|45237.3|45217.3|45240.6|45220.6|45240.6|45220.6|45233.1|45213.1|12
1727265200000|2024-09-25 11:53:20|44850.1|44830.1|44847.6|44827.6|44852.6|44832.6|44847.6|44827.6|4
1727272550000|2024-09-25 13:55:50|45238.1|45218.1|45235.6|45215.6|45239.8|45219.8|45230.6|45210.6|11
1727272560000|2024-09-25 13:56:00|45237.3|45217.3|45237.3|45217.3|45240.6|45220.6|45235.6|45215.6|15
1727265210000|2024-09-25 11:53:30|44848.5|44828.5|44848.5|44828.5|44851|44831|44848.5|44828.5|19
1727272570000|2024-09-25 13:56:10|45238.1|45218.1|45248.9|45228.9|45248.9|45228.9|45238.1|45218.1|5
1727265220000|2024-09-25 11:53:40|44850.2|44830.2|44851|44831|44851.8|44831.8|44850.2|44830.2|0
1727272580000|2024-09-25 13:56:20|45247.3|45227.3|45243.1|45223.1|45250.6|45230.6|45243.1|45223.1|4
1727272590000|2024-09-25 13:56:30|45241.4|45221.4|45235.6|45215.6|45241.4|45221.4|45230.6|45210.6|15
1727265230000|2024-09-25 11:53:50|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|2
1727272600000|2024-09-25 13:56:40|45237.3|45217.3|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|5
1727272610000|2024-09-25 13:56:50|45235.6|45215.6|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|23
1727265240000|2024-09-25 11:54:00|44850.2|44830.2|44853.5|44833.5|44853.5|44833.5|44848.5|44828.5|2
1727272620000|2024-09-25 13:57:00|45237.3|45217.3|45232.3|45212.3|45238.1|45218.1|45232.3|45212.3|11
1727265250000|2024-09-25 11:54:10|44850.2|44830.2|44850.2|44830.2|44852.7|44832.7|44848.5|44828.5|3
1727272630000|2024-09-25 13:57:10|45230.6|45210.6|45230.6|45210.6|45232.3|45212.3|45225.6|45205.6|25
1727272640000|2024-09-25 13:57:20|45228.9|45208.9|45235.6|45215.6|45235.6|45215.6|45228.1|45208.1|4
1727265260000|2024-09-25 11:54:20|44853.5|44833.5|44848.5|44828.5|44853.5|44833.5|44848.5|44828.5|4
1727272650000|2024-09-25 13:57:30|45234.8|45214.8|45225.6|45205.6|45234.8|45214.8|45225.6|45205.6|11
1727272660000|2024-09-25 13:57:40|45222.3|45202.3|45223.1|45203.1|45225.6|45205.6|45222.3|45202.3|8
1727265270000|2024-09-25 11:54:30|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|12
1727272670000|2024-09-25 13:57:50|45225.6|45205.6|45215.6|45195.6|45225.6|45205.6|45215.6|45195.6|37
1727272680000|2024-09-25 13:58:00|45217.3|45197.3|45220.6|45200.6|45220.6|45200.6|45217.3|45197.3|16
1727265280000|2024-09-25 11:54:40|44847.7|44827.7|44848.5|44828.5|44848.5|44828.5|44847.7|44827.7|9
1727272690000|2024-09-25 13:58:10|45219.8|45199.8|45223.1|45203.1|45223.1|45203.1|45219.8|45199.8|29
1727265290000|2024-09-25 11:54:50|44849.3|44829.3|44848.5|44828.5|44850.2|44830.2|44848.5|44828.5|12
1727272700000|2024-09-25 13:58:20|45224.8|45204.8|45223.1|45203.1|45225.6|45205.6|45223.1|45203.1|7
1727272710000|2024-09-25 13:58:30|45225.6|45205.6|45223.1|45203.1|45228.1|45208.1|45223.1|45203.1|8
1727272720000|2024-09-25 13:58:40|||||||||3
1727265300000|2024-09-25 11:55:00|44845.2|44825.2|44841.9|44821.9|44848.5|44828.5|44841.9|44821.9|29
1727272730000|2024-09-25 13:58:50|45224.8|45204.8|45229.8|45209.8|45229.8|45209.8|45224.8|45204.8|6
1727265310000|2024-09-25 11:55:10|44837.7|44817.7|44835.2|44815.2|44837.7|44817.7|44835.2|44815.2|18
1727272740000|2024-09-25 13:59:00|45228.1|45208.1|45232.3|45212.3|45233.1|45213.1|45228.1|45208.1|10
1727272750000|2024-09-25 13:59:10|45230.6|45210.6|45232.3|45212.3|45232.3|45212.3|45230.6|45210.6|1
1727265320000|2024-09-25 11:55:20|44840.2|44820.2|44844.4|44824.4|44844.4|44824.4|44840.2|44820.2|16
1727272770000|2024-09-25 13:59:30|45233.1|45213.1|45235.6|45215.6|45235.6|45215.6|45233.1|45213.1|2
1727265330000|2024-09-25 11:55:30|44845.2|44825.2|44847.7|44827.7|44847.7|44827.7|44845.2|44825.2|6
1727272780000|2024-09-25 13:59:40|||||||||6
1727272790000|2024-09-25 13:59:50|||||||||5
1727265340000|2024-09-25 11:55:40|44848.5|44828.5|44847.7|44827.7|44848.5|44828.5|44846|44826|6
1727272800000|2024-09-25 14:00:00|45239.8|45219.8|45235.6|45215.6|45240.6|45220.6|45235.6|45215.6|52
1727265350000|2024-09-25 11:55:50|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44848.6|44828.6|4
1727272810000|2024-09-25 14:00:10|45233.9|45213.9|45227.3|45207.3|45233.9|45213.9|45223.1|45203.1|27
1727272820000|2024-09-25 14:00:20|45225.6|45205.6|45210.6|45190.6|45225.6|45205.6|45205.6|45185.6|19
1727265360000|2024-09-25 11:56:00|44849.4|44829.4|44851.9|44831.9|44851.9|44831.9|44846.9|44826.9|0
1727272830000|2024-09-25 14:00:30|45212.3|45192.3|45207.3|45187.3|45212.3|45192.3|45200.6|45180.6|49
1727265370000|2024-09-25 11:56:10|44851.1|44831.1|44850.2|44830.2|44851.9|44831.9|44849.4|44829.4|3
1727272840000|2024-09-25 14:00:40|45205.6|45185.6|45195.6|45175.6|45205.6|45185.6|45190.6|45170.6|37
1727272850000|2024-09-25 14:00:50|45192.2|45172.2|45187.2|45167.2|45195.6|45175.6|45187.2|45167.2|18
1727265380000|2024-09-25 11:56:20|44851.9|44831.9|44845.3|44825.3|44851.9|44831.9|44845.3|44825.3|1
1727272860000|2024-09-25 14:01:00|45186.4|45166.4|45190.6|45170.6|45193.1|45173.1|45180.6|45160.6|22
1727265390000|2024-09-25 11:56:30|44846.9|44826.9|44848.6|44828.6|44848.6|44828.6|44846.9|44826.9|2
1727272870000|2024-09-25 14:01:10|45188.1|45168.1|45178.1|45158.1|45188.1|45168.1|45177.3|45157.3|45
1727272880000|2024-09-25 14:01:20|45179.8|45159.8|45188.9|45168.9|45193.1|45173.1|45179.8|45159.8|27
1727265400000|2024-09-25 11:56:40|44845.2|44825.2|44840.2|44820.2|44846.9|44826.9|44840.2|44820.2|1
1727272890000|2024-09-25 14:01:30|45190.6|45170.6|45194.8|45174.8|45195.6|45175.6|45188.9|45168.9|17
1727265410000|2024-09-25 11:56:50|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44839.4|44819.4|2
1727272900000|2024-09-25 14:01:40|45195.6|45175.6|45195.6|45175.6|45195.6|45175.6|45192.3|45172.3|10
1727272910000|2024-09-25 14:01:50|45198.1|45178.1|45205.6|45185.6|45205.6|45185.6|45198.1|45178.1|10
1727265420000|2024-09-25 11:57:00|44841.9|44821.9|44843.6|44823.6|44843.6|44823.6|44841.9|44821.9|1
1727272920000|2024-09-25 14:02:00|45208.1|45188.1|45210.6|45190.6|45215.6|45195.6|45208.1|45188.1|11
1727265430000|2024-09-25 11:57:10|44844.4|44824.4|44845.2|44825.2|44845.2|44825.2|44841.9|44821.9|6
1727272930000|2024-09-25 14:02:10|45213.1|45193.1|45208.1|45188.1|45215.6|45195.6|45208.1|45188.1|11
1727265440000|2024-09-25 11:57:20|44846.9|44826.9|44852.8|44832.8|44852.8|44832.8|44846.9|44826.9|0
1727272940000|2024-09-25 14:02:20|45209.8|45189.8|45210.6|45190.6|45210.6|45190.6|45205.6|45185.6|11
1727265450000|2024-09-25 11:57:30|44853.6|44833.6|44862.8|44842.8|44862.8|44842.8|44853.6|44833.6|3
1727272950000|2024-09-25 14:02:30|45212.3|45192.3|45218.1|45198.1|45220.6|45200.6|45212.3|45192.3|3
1727272960000|2024-09-25 14:02:40|45216.4|45196.4|45225.6|45205.6|45228.1|45208.1|45215.6|45195.6|28
1727265460000|2024-09-25 11:57:40|44863.6|44843.6|44863.6|44843.6|44865.2|44845.2|44861.9|44841.9|4
1727272970000|2024-09-25 14:02:50|45223.1|45203.1|45228.1|45208.1|45228.1|45208.1|45220.6|45200.6|4
1727265470000|2024-09-25 11:57:50|44864.4|44844.4|44863.6|44843.6|44864.4|44844.4|44863.6|44843.6|0
1727272980000|2024-09-25 14:03:00|45230.6|45210.6|45230.6|45210.6|45240.6|45220.6|45228.9|45208.9|28
1727272990000|2024-09-25 14:03:10|45233.1|45213.1|45234.8|45214.8|45234.8|45214.8|45230.6|45210.6|4
1727265480000|2024-09-25 11:58:00|44861.9|44841.9|44866.9|44846.9|44866.9|44846.9|44861.9|44841.9|3
1727273000000|2024-09-25 14:03:20|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|45225.6|45205.6|10
1727265520000|2024-09-25 11:58:40|44867.7|44847.7|44873.6|44853.6|44875.3|44855.3|44867.7|44847.7|15
1727273010000|2024-09-25 14:03:30|45234.8|45214.8|45240.6|45220.6|45240.6|45220.6|45234.8|45214.8|7
1727273020000|2024-09-25 14:03:40|45245.6|45225.6|45238.1|45218.1|45245.6|45225.6|45235.6|45215.6|10
1727265530000|2024-09-25 11:58:50|44875.3|44855.3|44874.4|44854.4|44876.9|44856.9|44872.7|44852.7|4
1727273030000|2024-09-25 14:03:50|45237.3|45217.3|45242.3|45222.3|45243.1|45223.1|45237.3|45217.3|14
1727265540000|2024-09-25 11:59:00|44872.7|44852.7|44866.9|44846.9|44874.4|44854.4|44866.9|44846.9|7
1727273040000|2024-09-25 14:04:00|45240.6|45220.6|45243.9|45223.9|45245.6|45225.6|45239.8|45219.8|57
1727273050000|2024-09-25 14:04:10|45243.1|45223.1|45248.1|45228.1|45250.6|45230.6|45243.1|45223.1|7
1727265550000|2024-09-25 11:59:10|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|44866.9|44846.9|9
1727273060000|2024-09-25 14:04:20|45249.8|45229.8|45248.1|45228.1|45250.6|45230.6|45247.3|45227.3|4
1727265560000|2024-09-25 11:59:20|44864.4|44844.4|44853.6|44833.6|44864.4|44844.4|44853.6|44833.6|7
1727273070000|2024-09-25 14:04:30|45247.3|45227.3|45248.1|45228.1|45250.6|45230.6|45245.6|45225.6|2
1727273080000|2024-09-25 14:04:40|45247.3|45227.3|45255.6|45235.6|45264|45244|45247.3|45227.3|18
1727265570000|2024-09-25 11:59:30|44855.3|44835.3|44853.6|44833.6|44856.1|44836.1|44853.6|44833.6|0
1727273090000|2024-09-25 14:04:50|45257.3|45237.3|45259|45239|45259|45239|45254.8|45234.8|5
1727265580000|2024-09-25 11:59:40|44855.3|44835.3|44861.1|44841.1|44861.9|44841.9|44855.3|44835.3|4
1727273100000|2024-09-25 14:05:00|45263.2|45243.2|45268.2|45248.2|45268.2|45248.2|45263.2|45243.2|13
1727265590000|2024-09-25 11:59:50|44860.2|44840.2|44863.6|44843.6|44863.6|44843.6|44858.6|44838.6|6
1727265600000|2024-09-25 12:00:00|44859.4|44839.4|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|20
1727265610000|2024-09-25 12:00:10|44868.6|44848.6|44873.6|44853.6|44873.6|44853.6|44867.7|44847.7|19
1727265620000|2024-09-25 12:00:20|44875.3|44855.3|44878.6|44858.6|44878.6|44858.6|44875.3|44855.3|8
1727273110000|2024-09-25 14:05:10|45270.7|45250.7|45279|45259|45279|45259|45269|45249|17
1727265630000|2024-09-25 12:00:30|44879.4|44859.4|44868.6|44848.6|44881.1|44861.1|44868.6|44848.6|17
1727273120000|2024-09-25 14:05:20|45281.5|45261.5|45274|45254|45281.5|45261.5|45274|45254|12
1727273130000|2024-09-25 14:05:30|45271.5|45251.5|45269|45249|45274|45254|45269|45249|7
1727265640000|2024-09-25 12:00:40|44867|44847|44866.1|44846.1|44867|44847|44863.6|44843.6|9
1727273140000|2024-09-25 14:05:40|45271.5|45251.5|45269|45249|45271.5|45251.5|45266.5|45246.5|19
1727273150000|2024-09-25 14:05:50|45267.3|45247.3|45254.8|45234.8|45267.3|45247.3|45252.3|45232.3|31
1727265650000|2024-09-25 12:00:50|44866.9|44846.9|44875.3|44855.3|44876.9|44856.9|44866.9|44846.9|40
1727273160000|2024-09-25 14:06:00|45254|45234|45259.8|45239.8|45259.8|45239.8|45248.9|45228.9|6
1727265660000|2024-09-25 12:01:00|44877|44857|44889.5|44869.5|44889.5|44869.5|44877|44857|1
1727273170000|2024-09-25 14:06:10|45261.5|45241.5|45254.8|45234.8|45263.1|45243.1|45253.1|45233.1|7
1727273180000|2024-09-25 14:06:20|45255.6|45235.6|45257.3|45237.3|45257.3|45237.3|45250.6|45230.6|11
1727265670000|2024-09-25 12:01:10|44890.3|44870.3|44892|44872|44892|44872|44889.5|44869.5|5
1727273190000|2024-09-25 14:06:30|45259|45239|45253.1|45233.1|45259.8|45239.8|45253.1|45233.1|8
1727273200000|2024-09-25 14:06:40|45252.3|45232.3|45258.1|45238.1|45258.1|45238.1|45251.5|45231.5|5
1727265680000|2024-09-25 12:01:20|44889.5|44869.5|44892|44872|44893.7|44873.7|44889.5|44869.5|10
1727273210000|2024-09-25 14:06:50|45255.6|45235.6|45259.8|45239.8|45261.5|45241.5|45254.8|45234.8|13
1727273220000|2024-09-25 14:07:00|45261.5|45241.5|45254.8|45234.8|45261.5|45241.5|45251.5|45231.5|19
1727265690000|2024-09-25 12:01:30|44893.7|44873.7|44900.3|44880.3|44900.3|44880.3|44892.8|44872.8|1
1727273230000|2024-09-25 14:07:10|45253.1|45233.1|45252.3|45232.3|45254.8|45234.8|45252.3|45232.3|9
1727265700000|2024-09-25 12:01:40|||||||||2
1727273240000|2024-09-25 14:07:20|45251.5|45231.5|45241.4|45221.4|45252.3|45232.3|45241.4|45221.4|6
1727273250000|2024-09-25 14:07:30|45240.6|45220.6|45244.8|45224.8|45246.5|45226.5|45240.6|45220.6|1
1727265710000|2024-09-25 12:01:50|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44900.3|44880.3|18
1727273260000|2024-09-25 14:07:40|45243.1|45223.1|45239.8|45219.8|45243.1|45223.1|45239.8|45219.8|5
1727273270000|2024-09-25 14:07:50|45243.2|45223.2|45241.5|45221.5|45244.8|45224.8|45239.8|45219.8|7
1727265720000|2024-09-25 12:02:00|44901.9|44881.9|44920.3|44900.3|44920.3|44900.3|44901.9|44881.9|63
1727273280000|2024-09-25 14:08:00|45243.2|45223.2|45259.8|45239.8|45259.8|45239.8|45242.3|45222.3|9
1727273290000|2024-09-25 14:08:10|45260.6|45240.6|45265.6|45245.6|45265.6|45245.6|45260.6|45240.6|12
1727265730000|2024-09-25 12:02:10|44922|44902|44930.3|44910.3|44931.2|44911.2|44922|44902|27
1727273300000|2024-09-25 14:08:20|45268.1|45248.1|45265.6|45245.6|45268.1|45248.1|45263.1|45243.1|7
1727273310000|2024-09-25 14:08:30|45268.1|45248.1|45266.5|45246.5|45268.1|45248.1|45263.1|45243.1|28
1727265740000|2024-09-25 12:02:20|44929.5|44909.5|44930.3|44910.3|44930.3|44910.3|44929.5|44909.5|13
1727273320000|2024-09-25 14:08:40|45268.1|45248.1|45263.1|45243.1|45269.8|45249.8|45263.1|45243.1|6
1727273330000|2024-09-25 14:08:50|45264.8|45244.8|45269.8|45249.8|45269.8|45249.8|45263.1|45243.1|0
1727265750000|2024-09-25 12:02:30|44928.6|44908.6|44927|44907|44928.6|44908.6|44925.3|44905.3|34
1727273340000|2024-09-25 14:09:00|45268.1|45248.1|45281.5|45261.5|45281.5|45261.5|45268.1|45248.1|17
1727265760000|2024-09-25 12:02:40|44927.8|44907.8|44938.7|44918.7|44938.7|44918.7|44927.8|44907.8|38
1727273350000|2024-09-25 14:09:10|45283.2|45263.2|45292.3|45272.3|45292.3|45272.3|45283.2|45263.2|16
1727273360000|2024-09-25 14:09:20|45293.1|45273.1|45289.8|45269.8|45293.1|45273.1|45288.1|45268.1|16
1727265770000|2024-09-25 12:02:50|44939.5|44919.5|44934.5|44914.5|44941.1|44921.1|44934.5|44914.5|36
1727273370000|2024-09-25 14:09:30|45290.6|45270.6|45287.3|45267.3|45294|45274|45287.3|45267.3|8
1727273380000|2024-09-25 14:09:40|45284.8|45264.8|45282.3|45262.3|45287.3|45267.3|45282.3|45262.3|1
1727265780000|2024-09-25 12:03:00|44932.9|44912.9|44925.3|44905.3|44932.9|44912.9|44924.5|44904.5|12
1727273390000|2024-09-25 14:09:50|45279.8|45259.8|45282.3|45262.3|45284.8|45264.8|45279.8|45259.8|11
1727273400000|2024-09-25 14:10:00|45280.6|45260.6|45284.8|45264.8|45284.8|45264.8|45277.3|45257.3|9
1727265790000|2024-09-25 12:03:10|44927|44907|44935.3|44915.3|44935.3|44915.3|44927|44907|15
1727273410000|2024-09-25 14:10:10|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45284.8|45264.8|4
1727265800000|2024-09-25 12:03:20|44936.1|44916.1|44935.3|44915.3|44936.1|44916.1|44935.3|44915.3|6
1727273420000|2024-09-25 14:10:20|45284.8|45264.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|8
1727273430000|2024-09-25 14:10:30|45287.3|45267.3|45289.8|45269.8|45292.3|45272.3|45287.3|45267.3|1
1727265810000|2024-09-25 12:03:30|44933.6|44913.6|44935.3|44915.3|44935.3|44915.3|44932|44912|2
1727273440000|2024-09-25 14:10:40|45292.3|45272.3|45284.8|45264.8|45292.3|45272.3|45282.3|45262.3|60
1727273450000|2024-09-25 14:10:50|45286.5|45266.5|45278.2|45258.2|45286.5|45266.5|45278.1|45258.1|4
1727265820000|2024-09-25 12:03:40|44937|44917|44937|44917|44942|44922|44937|44917|30
1727273460000|2024-09-25 14:11:00|45275.7|45255.7|45263.2|45243.2|45275.7|45255.7|45263.2|45243.2|35
1727265830000|2024-09-25 12:03:50|44935.3|44915.3|44927|44907|44935.3|44915.3|44926.2|44906.2|14
1727273470000|2024-09-25 14:11:10|45258.2|45238.2|45252.3|45232.3|45258.2|45238.2|45250.7|45230.7|59
1727273480000|2024-09-25 14:11:20|45253.2|45233.2|45250.7|45230.7|45253.2|45233.2|45248.2|45228.2|10
1727265840000|2024-09-25 12:04:00|44930.4|44910.4|44932|44912|44932|44912|44930.4|44910.4|0
1727273490000|2024-09-25 14:11:30|45252.3|45232.3|45242.3|45222.3|45252.3|45232.3|45240.7|45220.7|9
1727273500000|2024-09-25 14:11:40|45240.7|45220.7|45231.5|45211.5|45240.7|45220.7|45231.5|45211.5|9
1727265850000|2024-09-25 12:04:10|44933.7|44913.7|44930.3|44910.3|44936.2|44916.2|44930.3|44910.3|15
1727273510000|2024-09-25 14:11:50|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|45230.7|45210.7|6
1727265860000|2024-09-25 12:04:20|44932|44912|44932|44912|44932|44912|44931.2|44911.2|9
1727273520000|2024-09-25 14:12:00|45234.8|45214.8|45242.3|45222.3|45242.3|45222.3|45234.8|45214.8|21
1727273530000|2024-09-25 14:12:10|45245.7|45225.7|45249.8|45229.8|45250.7|45230.7|45244|45224|6
1727265870000|2024-09-25 12:04:30|44931.2|44911.2|44935.3|44915.3|44935.3|44915.3|44931.2|44911.2|13
1727273540000|2024-09-25 14:12:20|45250.7|45230.7|45252.3|45232.3|45252.3|45232.3|45248.2|45228.2|5
1727273550000|2024-09-25 14:12:30|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|3
1727265880000|2024-09-25 12:04:40|44937|44917|44932.8|44912.8|44937|44917|44932|44912|2
1727273560000|2024-09-25 14:12:40|45249.9|45229.9|45247.4|45227.4|45250.7|45230.7|45247.4|45227.4|4
1727265890000|2024-09-25 12:04:50|44933.6|44913.6|44953.6|44933.6|44957.8|44937.8|44933.6|44913.6|43
1727273570000|2024-09-25 14:12:50|45245.7|45225.7|45247.4|45227.4|45250.7|45230.7|45245.7|45225.7|1
1727273580000|2024-09-25 14:13:00|45250.7|45230.7|45238.2|45218.2|45250.7|45230.7|45238.2|45218.2|10
1727265900000|2024-09-25 12:05:00|44955.3|44935.3|44957.8|44937.8|44958.6|44938.6|44953.6|44933.6|48
1727273590000|2024-09-25 14:13:10|45235.7|45215.7|45225.7|45205.7|45235.7|45215.7|45225.7|45205.7|2
1727273600000|2024-09-25 14:13:20|45227.4|45207.4|45228.2|45208.2|45229.9|45209.9|45223.2|45203.2|31
1727265910000|2024-09-25 12:05:10|44962|44942|44972.8|44952.8|44972.8|44952.8|44962|44942|23
1727273610000|2024-09-25 14:13:30|45229.9|45209.9|45233.2|45213.2|45235.7|45215.7|45229.9|45209.9|13
1727273620000|2024-09-25 14:13:40|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|45233.2|45213.2|0
1727265920000|2024-09-25 12:05:20|44975.3|44955.3|44963.6|44943.6|44975.3|44955.3|44961.1|44941.1|33
1727273630000|2024-09-25 14:13:50|45233.2|45213.2|45230.7|45210.7|45235.7|45215.7|45230.7|45210.7|5
1727265930000|2024-09-25 12:05:30|44965.3|44945.3|44955.3|44935.3|44965.3|44945.3|44955.3|44935.3|23
1727273640000|2024-09-25 14:14:00|45229|45209|45225.7|45205.7|45229|45209|45220.7|45200.7|11
1727273650000|2024-09-25 14:14:10|45223.2|45203.2|45215.7|45195.7|45223.2|45203.2|45215.7|45195.7|6
1727265940000|2024-09-25 12:05:40|44957|44937|44960.3|44940.3|44964.5|44944.5|44957|44937|42
1727273660000|2024-09-25 14:14:20|45213.2|45193.2|45220.7|45200.7|45223.2|45203.2|45213.2|45193.2|7
1727265950000|2024-09-25 12:05:50|44958.6|44938.6|44957|44937|44958.6|44938.6|44955.3|44935.3|35
1727273670000|2024-09-25 14:14:30|45222.4|45202.4|45225.7|45205.7|45225.7|45205.7|45220.7|45200.7|11
1727273680000|2024-09-25 14:14:40|45227.4|45207.4|45230.7|45210.7|45230.7|45210.7|45225.7|45205.7|3
1727265960000|2024-09-25 12:06:00|44960.3|44940.3|44962|44942|44962.8|44942.8|44960.3|44940.3|7
1727273690000|2024-09-25 14:14:50|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|1
1727265970000|2024-09-25 12:06:10|44960.3|44940.3|44960.3|44940.3|44967.8|44947.8|44957.8|44937.8|26
1727273700000|2024-09-25 14:15:00|45233.2|45213.2|45243.2|45223.2|45243.2|45223.2|45233.2|45213.2|9
1727273710000|2024-09-25 14:15:10|45245.7|45225.7|45260.7|45240.7|45260.7|45240.7|45245.7|45225.7|10
1727265980000|2024-09-25 12:06:20|44961.1|44941.1|44992|44972|44993.7|44973.7|44961.1|44941.1|91
1727273720000|2024-09-25 14:15:20|45259|45239|45265.7|45245.7|45265.7|45245.7|45255.7|45235.7|8
1727265990000|2024-09-25 12:06:30|44990.3|44970.3|44993.7|44973.7|44994.5|44974.5|44990.3|44970.3|26
1727273730000|2024-09-25 14:15:30|45268.2|45248.2|45270.7|45250.7|45270.7|45250.7|45265.7|45245.7|9
1727273740000|2024-09-25 14:15:40|45268.2|45248.2|45258.2|45238.2|45268.2|45248.2|45258.2|45238.2|13
1727266000000|2024-09-25 12:06:40|44990.4|44970.4|45001.2|44981.2|45001.2|44981.2|44988.7|44968.7|26
1727273750000|2024-09-25 14:15:50|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|1
1727266010000|2024-09-25 12:06:50|44992|44972|44991.2|44971.2|44993.7|44973.7|44986.2|44966.2|21
1727273760000|2024-09-25 14:16:00|45260.7|45240.7|45258.2|45238.2|45260.7|45240.7|45258.2|45238.2|9
1727273770000|2024-09-25 14:16:10|45257.4|45237.4|45250.7|45230.7|45257.4|45237.4|45250.7|45230.7|6
1727266020000|2024-09-25 12:07:00|44993.7|44973.7|44985.4|44965.4|44993.7|44973.7|44985.4|44965.4|28
1727273780000|2024-09-25 14:16:20|45249|45229|45251.5|45231.5|45251.5|45231.5|45248.2|45228.2|1
1727266030000|2024-09-25 12:07:10|44983.7|44963.7|44975.4|44955.4|44983.7|44963.7|44975.4|44955.4|17
1727273790000|2024-09-25 14:16:30|45250.7|45230.7|45253.2|45233.2|45254|45234|45250.7|45230.7|4
1727273800000|2024-09-25 14:16:40|45254.9|45234.9|45253.2|45233.2|45255.7|45235.7|45251.5|45231.5|6
1727266040000|2024-09-25 12:07:20|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44970.4|44950.4|14
1727273810000|2024-09-25 14:16:50|45251.5|45231.5|45255.7|45235.7|45255.7|45235.7|45250.7|45230.7|0
1727273820000|2024-09-25 14:17:00|45253.2|45233.2|45258.2|45238.2|45258.2|45238.2|45253.2|45233.2|13
1727266050000|2024-09-25 12:07:30|||||||||1
1727273830000|2024-09-25 14:17:10|45255.7|45235.7|45247.3|45227.3|45255.7|45235.7|45247.3|45227.3|6
1727266060000|2024-09-25 12:07:40|44975.4|44955.4|44975.4|44955.4|44976.2|44956.2|44973.7|44953.7|13
1727273840000|2024-09-25 14:17:20|45246.5|45226.5|45258.2|45238.2|45258.2|45238.2|45246.5|45226.5|16
1727273850000|2024-09-25 14:17:30|45259.9|45239.9|45258.2|45238.2|45260.7|45240.7|45258.2|45238.2|0
1727266070000|2024-09-25 12:07:50|44977.9|44957.9|44952.9|44932.9|44977.9|44957.9|44952.9|44932.9|48
1727273860000|2024-09-25 14:17:40|45255.7|45235.7|45260.7|45240.7|45260.7|45240.7|45255.7|45235.7|5
1727273870000|2024-09-25 14:17:50|45258.2|45238.2|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|4
1727266080000|2024-09-25 12:08:00|44953.7|44933.7|44948.7|44928.7|44955.4|44935.4|44948.7|44928.7|16
1727273880000|2024-09-25 14:18:00|45261.5|45241.5|45270.7|45250.7|45273.2|45253.2|45260.7|45240.7|8
1727266090000|2024-09-25 12:08:10|44946.2|44926.2|44944.5|44924.5|44951.2|44931.2|44943.7|44923.7|35
1727273890000|2024-09-25 14:18:10|45269.9|45249.9|45271.5|45251.5|45273.2|45253.2|45269|45249|14
1727273900000|2024-09-25 14:18:20|45274|45254|45274|45254|45275.7|45255.7|45271.5|45251.5|8
1727266100000|2024-09-25 12:08:20|44946.2|44926.2|44948.7|44928.7|44948.7|44928.7|44943.7|44923.7|59
1727273910000|2024-09-25 14:18:30|45274.8|45254.8|45270.7|45250.7|45274.8|45254.8|45267.3|45247.3|10
1727266110000|2024-09-25 12:08:30|44954.6|44934.6|44965.4|44945.4|44965.4|44945.4|44954.6|44934.6|18
1727273920000|2024-09-25 14:18:40|45271.5|45251.5|45261.5|45241.5|45272.3|45252.3|45261.5|45241.5|14
1727273930000|2024-09-25 14:18:50|45263.2|45243.2|45263.2|45243.2|45267.4|45247.4|45261.5|45241.5|4
1727266120000|2024-09-25 12:08:40|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|15
1727273940000|2024-09-25 14:19:00|45261.5|45241.5|45260.7|45240.7|45263.2|45243.2|45260.7|45240.7|1
1727266130000|2024-09-25 12:08:50|44959.5|44939.5|44958.7|44938.7|44959.5|44939.5|44956.2|44936.2|29
1727273950000|2024-09-25 14:19:10|45264|45244|45260.7|45240.7|45265.7|45245.7|45260.7|45240.7|17
1727273960000|2024-09-25 14:19:20|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|7
1727266140000|2024-09-25 12:09:00|44960.4|44940.4|44961.2|44941.2|44961.2|44941.2|44960.4|44940.4|1
1727273970000|2024-09-25 14:19:30|45253.1|45233.1|45244.8|45224.8|45255.7|45235.7|45244.8|45224.8|17
1727273980000|2024-09-25 14:19:40|45246.5|45226.5|45244.8|45224.8|45249|45229|45243.1|45223.1|6
1727266150000|2024-09-25 12:09:10|44962.9|44942.9|44967.9|44947.9|44967.9|44947.9|44962.9|44942.9|6
1727273990000|2024-09-25 14:19:50|45244|45224|45242.4|45222.4|45244|45224|45242.4|45222.4|5
1727266160000|2024-09-25 12:09:20|44965.4|44945.4|44968.7|44948.7|44968.7|44948.7|44965.4|44945.4|25
1727274000000|2024-09-25 14:20:00|45239|45219|45229.8|45209.8|45239|45219|45229.8|45209.8|12
1727266170000|2024-09-25 12:09:30|44970.4|44950.4|44972.9|44952.9|44978.7|44958.7|44970.4|44950.4|17
1727274010000|2024-09-25 14:20:10|45228.1|45208.1|45222.3|45202.3|45232.3|45212.3|45222.3|45202.3|9
1727274020000|2024-09-25 14:20:20|45219.8|45199.8|45219.8|45199.8|45220.6|45200.6|45218.1|45198.1|13
1727266180000|2024-09-25 12:09:40|44973.7|44953.7|44978.7|44958.7|44978.7|44958.7|44973.7|44953.7|8
1727274030000|2024-09-25 14:20:30|45222.3|45202.3|45223.1|45203.1|45223.1|45203.1|45219|45199|15
1727266190000|2024-09-25 12:09:50|44973.7|44953.7|44980.4|44960.4|44980.4|44960.4|44972.1|44952.1|33
1727274040000|2024-09-25 14:20:40|45222.3|45202.3|45209.8|45189.8|45222.3|45202.3|45209.8|45189.8|15
1727274050000|2024-09-25 14:20:50|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45209.8|45189.8|4
1727274060000|2024-09-25 14:21:00|45210.6|45190.6|45207.3|45187.3|45210.6|45190.6|45202.3|45182.3|16
1727266200000|2024-09-25 12:10:00|44983.7|44963.7|44998.7|44978.7|45009.5|44989.5|44983.7|44963.7|68
1727274070000|2024-09-25 14:21:10|45209.8|45189.8|45214.8|45194.8|45217.3|45197.3|45209.8|45189.8|10
1727266210000|2024-09-25 12:10:10|45000.4|44980.4|45002|44982|45003.7|44983.7|45000.4|44980.4|40
1727274080000|2024-09-25 14:21:20|45217.3|45197.3|45227.3|45207.3|45227.3|45207.3|45217.3|45197.3|12
1727274090000|2024-09-25 14:21:30|45229|45209|45229.8|45209.8|45230.7|45210.7|45229|45209|6
1727266220000|2024-09-25 12:10:20|45003.7|44983.7|45015.4|44995.4|45017.9|44997.9|45003.7|44983.7|36
1727274100000|2024-09-25 14:21:40|45229|45209|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|12
1727274110000|2024-09-25 14:21:50|45232.3|45212.3|45232.3|45212.3|45239|45219|45229.8|45209.8|15
1727266230000|2024-09-25 12:10:30|45016.2|44996.2|45023.7|45003.7|45023.7|45003.7|45016.2|44996.2|35
1727274120000|2024-09-25 14:22:00|45229.8|45209.8|45220.6|45200.6|45229.8|45209.8|45220.6|45200.6|7
1727266240000|2024-09-25 12:10:40|45025.4|45005.4|45020.4|45000.4|45025.4|45005.4|45020.4|45000.4|26
1727274130000|2024-09-25 14:22:10|45222.3|45202.3|45217.3|45197.3|45222.3|45202.3|45217.3|45197.3|5
1727274140000|2024-09-25 14:22:20|45219.8|45199.8|45222.3|45202.3|45223.1|45203.1|45219.8|45199.8|1
1727266250000|2024-09-25 12:10:50|45019.6|44999.6|45010.4|44990.4|45019.6|44999.6|45010.4|44990.4|24
1727274150000|2024-09-25 14:22:30|45224.8|45204.8|45227.3|45207.3|45227.3|45207.3|45223.1|45203.1|2
1727274160000|2024-09-25 14:22:40|45231.5|45211.5|45232.3|45212.3|45232.3|45212.3|45229.8|45209.8|5
1727266260000|2024-09-25 12:11:00|45004.6|44984.6|45002.1|44982.1|45004.6|44984.6|44993.7|44973.7|30
1727274170000|2024-09-25 14:22:50|45230.6|45210.6|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|1
1727266270000|2024-09-25 12:11:10|45003.8|44983.8|44991.2|44971.2|45003.8|44983.8|44991.2|44971.2|34
1727274180000|2024-09-25 14:23:00|45230.6|45210.6|45240.6|45220.6|45242.3|45222.3|45230.6|45210.6|4
1727274190000|2024-09-25 14:23:10|45242.3|45222.3|45247.3|45227.3|45249.8|45229.8|45242.3|45222.3|33
1727266280000|2024-09-25 12:11:20|44993.8|44973.8|45007.1|44987.1|45007.1|44987.1|44993.8|44973.8|26
1727274200000|2024-09-25 14:23:20|45245.6|45225.6|45248.1|45228.1|45248.1|45228.1|45242.3|45222.3|4
1727266290000|2024-09-25 12:11:30|45008.8|44988.8|45012.1|44992.1|45014.6|44994.6|45008.8|44988.8|21
1727274210000|2024-09-25 14:23:30|45249.8|45229.8|45247.3|45227.3|45249.8|45229.8|45244.8|45224.8|6
1727274220000|2024-09-25 14:23:40|45245.6|45225.6|45252.3|45232.3|45252.3|45232.3|45245.6|45225.6|16
1727266300000|2024-09-25 12:11:40|45009.6|44989.6|45001.3|44981.3|45009.6|44989.6|45001.3|44981.3|31
1727274230000|2024-09-25 14:23:50|45250.6|45230.6|45254.8|45234.8|45254.8|45234.8|45249|45229|6
1727266310000|2024-09-25 12:11:50|44999.6|44979.6|44998.8|44978.8|44999.6|44979.6|44997.1|44977.1|34
1727274240000|2024-09-25 14:24:00|45252.3|45232.3|45254|45234|45254|45234|45249.8|45229.8|16
1727274250000|2024-09-25 14:24:10|45256.5|45236.5|45257.3|45237.3|45259|45239|45254|45234|18
1727266320000|2024-09-25 12:12:00|44995.4|44975.4|44992.1|44972.1|44995.4|44975.4|44990.4|44970.4|70
1727274260000|2024-09-25 14:24:20|45258.2|45238.2|45260.7|45240.7|45264.9|45244.9|45258.2|45238.2|68
1727274270000|2024-09-25 14:24:30|45262.4|45242.4|45269.1|45249.1|45269.1|45249.1|45262.4|45242.4|10
1727266330000|2024-09-25 12:12:10|44987.1|44967.1|44987.1|44967.1|44988.8|44968.8|44987.1|44967.1|9
1727274280000|2024-09-25 14:24:40|45267.4|45247.4|45275.7|45255.7|45275.7|45255.7|45267.4|45247.4|22
1727266340000|2024-09-25 12:12:20|||||||||4
1727274290000|2024-09-25 14:24:50|45276.5|45256.5|45275.7|45255.7|45277.4|45257.4|45275.7|45255.7|8
1727274300000|2024-09-25 14:25:00|45272.4|45252.4|45260.7|45240.7|45272.4|45252.4|45255.7|45235.7|14
1727266350000|2024-09-25 12:12:30|44982.1|44962.1|44978.8|44958.8|44982.1|44962.1|44978.8|44958.8|13
1727274310000|2024-09-25 14:25:10|45262.4|45242.4|45264|45244|45264|45244|45257.4|45237.4|5
1727266360000|2024-09-25 12:12:40|44981.3|44961.3|44982.1|44962.1|44982.1|44962.1|44977.1|44957.1|11
1727274320000|2024-09-25 14:25:20|45262.3|45242.3|45256.6|45236.6|45262.3|45242.3|45248.2|45228.2|12
1727274330000|2024-09-25 14:25:30|45254.9|45234.9|45259.9|45239.9|45262.4|45242.4|45254.9|45234.9|6
1727266370000|2024-09-25 12:12:50|44980.4|44960.4|44976.3|44956.3|44980.4|44960.4|44976.3|44956.3|32
1727274340000|2024-09-25 14:25:40|45260.7|45240.7|45257.4|45237.4|45262.4|45242.4|45257.4|45237.4|11
1727266380000|2024-09-25 12:13:00|44973.8|44953.8|44960.5|44940.5|44973.8|44953.8|44960.5|44940.5|21
1727274350000|2024-09-25 14:25:50|45256.6|45236.6|45250.7|45230.7|45256.6|45236.6|45245.7|45225.7|15
1727274360000|2024-09-25 14:26:00|45249|45229|45245.7|45225.7|45249|45229|45243.2|45223.2|6
1727266390000|2024-09-25 12:13:10|44961.3|44941.3|44957.1|44937.1|44962.1|44942.1|44953.7|44933.7|26
1727274370000|2024-09-25 14:26:10|45247.4|45227.4|45235.7|45215.7|45247.4|45227.4|45235.7|45215.7|13
1727266400000|2024-09-25 12:13:20|44958.8|44938.8|44967.1|44947.1|44967.1|44947.1|44958.8|44938.8|53
1727274380000|2024-09-25 14:26:20|45233.2|45213.2|45226.5|45206.5|45234|45214|45226.5|45206.5|16
1727274390000|2024-09-25 14:26:30|45227.3|45207.3|45227.4|45207.4|45230.7|45210.7|45227.3|45207.3|55
1727266410000|2024-09-25 12:13:30|44971.3|44951.3|44972.9|44952.9|44972.9|44952.9|44971.3|44951.3|2
1727274400000|2024-09-25 14:26:40|45230.7|45210.7|45247.4|45227.4|45247.4|45227.4|45230.7|45210.7|13
1727274410000|2024-09-25 14:26:50|45245.7|45225.7|45252.4|45232.4|45252.4|45232.4|45245.7|45225.7|4
1727266420000|2024-09-25 12:13:40|44974.6|44954.6|44987.1|44967.1|44987.1|44967.1|44974.6|44954.6|16
1727274420000|2024-09-25 14:27:00|45254.1|45234.1|45256.6|45236.6|45257.4|45237.4|45254.1|45234.1|10
1727266430000|2024-09-25 12:13:50|44986.3|44966.3|44988.8|44968.8|44988.8|44968.8|44983.8|44963.8|17
1727274430000|2024-09-25 14:27:10|45254.9|45234.9|45245.7|45225.7|45254.9|45234.9|45245.7|45225.7|6
1727274440000|2024-09-25 14:27:20|45247.4|45227.4|45245.7|45225.7|45247.4|45227.4|45244.9|45224.9|29
1727266440000|2024-09-25 12:14:00|44986.3|44966.3|44992.1|44972.1|44992.1|44972.1|44982.9|44962.9|13
1727274450000|2024-09-25 14:27:30|45249.9|45229.9|45255.7|45235.7|45255.7|45235.7|45249.9|45229.9|12
1727274460000|2024-09-25 14:27:40|45257.4|45237.4|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|6
1727266450000|2024-09-25 12:14:10|44991.3|44971.3|44997.1|44977.1|44997.1|44977.1|44989.6|44969.6|12
1727274470000|2024-09-25 14:27:50|45255.7|45235.7|45257.4|45237.4|45257.4|45237.4|45253.2|45233.2|11
1727266460000|2024-09-25 12:14:20|44998.8|44978.8|44997.1|44977.1|44999.6|44979.6|44996.3|44976.3|3
1727274480000|2024-09-25 14:28:00|45259.9|45239.9|45270.8|45250.8|45270.8|45250.8|45258.2|45238.2|6
1727266470000|2024-09-25 12:14:30|44996.3|44976.3|45001.3|44981.3|45001.3|44981.3|44994.6|44974.6|17
1727274490000|2024-09-25 14:28:10|45272.5|45252.5|45267.4|45247.4|45274.1|45254.1|45267.4|45247.4|56
1727266480000|2024-09-25 12:14:40|45003|44983|45008.8|44988.8|45008.8|44988.8|45003|44983|3
1727274500000|2024-09-25 14:28:20|45269.9|45249.9|45270.7|45250.7|45270.7|45250.7|45269.9|45249.9|7
1727274510000|2024-09-25 14:28:30|45269.9|45249.9|45287.4|45267.4|45289.1|45269.1|45269.9|45249.9|40
1727266490000|2024-09-25 12:14:50|45011.3|44991.3|45003.8|44983.8|45011.3|44991.3|45003.8|44983.8|10
1727274520000|2024-09-25 14:28:40|45286.6|45266.6|45274.9|45254.9|45287.4|45267.4|45274.9|45254.9|7
1727274530000|2024-09-25 14:28:50|45276.6|45256.6|45269|45249|45277.4|45257.4|45267.4|45247.4|5
1727266500000|2024-09-25 12:15:00|45002.1|44982.1|45002.1|44982.1|45002.1|44982.1|45000.4|44980.4|9
1727274540000|2024-09-25 14:29:00|45270.7|45250.7|45264.9|45244.9|45270.7|45250.7|45264.9|45244.9|4
1727266510000|2024-09-25 12:15:10|45001.3|44981.3|45006.3|44986.3|45006.3|44986.3|45001.3|44981.3|9
1727274550000|2024-09-25 14:29:10|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45260.7|45240.7|11
1727274560000|2024-09-25 14:29:20|45263.2|45243.2|45267.4|45247.4|45267.4|45247.4|45262.4|45242.4|7
1727266520000|2024-09-25 12:15:20|45003.8|44983.8|45007.1|44987.1|45007.1|44987.1|45003.8|44983.8|9
1727274570000|2024-09-25 14:29:30|45269.1|45249.1|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|5
1727266530000|2024-09-25 12:15:30|45009.6|44989.6|45012.1|44992.1|45012.1|44992.1|45009.6|44989.6|13
1727274580000|2024-09-25 14:29:40|45274.1|45254.1|45272.4|45252.4|45276.6|45256.6|45272.4|45252.4|4
1727266540000|2024-09-25 12:15:40|45013.8|44993.8|45017.1|44997.1|45017.1|44997.1|45013.8|44993.8|14
1727274590000|2024-09-25 14:29:50|45274.9|45254.9|45274.9|45254.9|45275.7|45255.7|45272.4|45252.4|3
1727274600000|2024-09-25 14:30:00|45277.4|45257.4|45279.9|45259.9|45284|45264|45277.4|45257.4|25
1727266550000|2024-09-25 12:15:50|45018.8|44998.8|45027.1|45007.1|45027.1|45007.1|45017.1|44997.1|28
1727274610000|2024-09-25 14:30:10|45282.4|45262.4|45277.4|45257.4|45282.4|45262.4|45274.9|45254.9|9
1727266560000|2024-09-25 12:16:00|45026.3|45006.3|45023.8|45003.8|45027.1|45007.1|45022.1|45002.1|15
1727266570000|2024-09-25 12:16:10|45026.3|45006.3|45020.4|45000.4|45026.3|45006.3|45020.4|45000.4|21
1727266580000|2024-09-25 12:16:20|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45018.8|44998.8|7
1727266590000|2024-09-25 12:16:30|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|9
1727266600000|2024-09-25 12:16:40|45022.1|45002.1|45020.5|45000.5|45022.1|45002.1|45018.8|44998.8|10
1727266610000|2024-09-25 12:16:50|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45017.1|44997.1|11
1727266620000|2024-09-25 12:17:00|45023.8|45003.8|45022.1|45002.1|45025.5|45005.5|45022.1|45002.1|11
1727266630000|2024-09-25 12:17:10|45020.4|45000.4|45017.1|44997.1|45020.4|45000.4|45014.6|44994.6|12
1727266640000|2024-09-25 12:17:20|45018.8|44998.8|45030.4|45010.4|45030.4|45010.4|45018.8|44998.8|19
1727266650000|2024-09-25 12:17:30|45027.1|45007.1|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|8
1727266660000|2024-09-25 12:17:40|45024.6|45004.6|45028.8|45008.8|45028.8|45008.8|45022.9|45002.9|11
1727266670000|2024-09-25 12:17:50|45027.1|45007.1|45029.6|45009.6|45032.1|45012.1|45027.1|45007.1|7
1727266680000|2024-09-25 12:18:00|45027.9|45007.9|45032.1|45012.1|45032.1|45012.1|45027.1|45007.1|9
1727274620000|2024-09-25 14:30:20|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|3
1727266690000|2024-09-25 12:18:10|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|8
1727266700000|2024-09-25 12:18:20|45032.1|45012.1|45030.4|45010.4|45032.1|45012.1|45030.4|45010.4|19
1727274630000|2024-09-25 14:30:30|45284|45264|45280.7|45260.7|45284|45264|45279.9|45259.9|23
1727266710000|2024-09-25 12:18:30|45028.7|45008.7|45027.1|45007.1|45028.7|45008.7|45025.4|45005.4|11
1727274640000|2024-09-25 14:30:40|45279.9|45259.9|45301.6|45281.6|45301.6|45281.6|45278.2|45258.2|18
1727274650000|2024-09-25 14:30:50|45299.9|45279.9|45297.4|45277.4|45299.9|45279.9|45292.4|45272.4|10
1727266720000|2024-09-25 12:18:40|45028.8|45008.8|45032.1|45012.1|45032.1|45012.1|45028.8|45008.8|12
1727274660000|2024-09-25 14:31:00|45295.7|45275.7|45298.2|45278.2|45301.6|45281.6|45295.7|45275.7|15
1727266730000|2024-09-25 12:18:50|45030.4|45010.4|45020.4|45000.4|45030.4|45010.4|45018.7|44998.7|43
1727274670000|2024-09-25 14:31:10|45296.5|45276.5|45290.7|45270.7|45298.2|45278.2|45289|45269|11
1727274680000|2024-09-25 14:31:20|45287.4|45267.4|45274.9|45254.9|45290.7|45270.7|45274.9|45254.9|57
1727266740000|2024-09-25 12:19:00|45018.8|44998.8|45019.6|44999.6|45023.8|45003.8|45017.1|44997.1|81
1727274690000|2024-09-25 14:31:30|45271.6|45251.6|45273.2|45253.2|45275.7|45255.7|45269.1|45249.1|40
1727274700000|2024-09-25 14:31:40|45274|45254|45269.1|45249.1|45274|45254|45267.4|45247.4|4
1727266750000|2024-09-25 12:19:10|45016.3|44996.3|45012.1|44992.1|45017.1|44997.1|45012.1|44992.1|6
1727274710000|2024-09-25 14:31:50|45272.5|45252.5|45274.1|45254.1|45275.8|45255.8|45272.5|45252.5|10
1727266760000|2024-09-25 12:19:20|45013.8|44993.8|45007.1|44987.1|45013.8|44993.8|45007.1|44987.1|11
1727274720000|2024-09-25 14:32:00|45273.3|45253.3|45272.4|45252.4|45274.1|45254.1|45265.7|45245.7|26
1727274730000|2024-09-25 14:32:10|45270.7|45250.7|45267.4|45247.4|45270.7|45250.7|45264.9|45244.9|10
1727266770000|2024-09-25 12:19:30|45008.8|44988.8|45007.1|44987.1|45008.8|44988.8|45007.1|44987.1|4
1727274740000|2024-09-25 14:32:20|45272.4|45252.4|45289.1|45269.1|45289.1|45269.1|45272.4|45252.4|4
1727274750000|2024-09-25 14:32:30|45287.4|45267.4|45292.4|45272.4|45294.9|45274.9|45287.4|45267.4|5
1727266780000|2024-09-25 12:19:40|45005.4|44985.4|45007.1|44987.1|45007.1|44987.1|45005.4|44985.4|9
1727274760000|2024-09-25 14:32:40|45294.9|45274.9|45305.7|45285.7|45305.7|45285.7|45293.2|45273.2|20
1727274770000|2024-09-25 14:32:50|45302.4|45282.4|45299|45279|45302.4|45282.4|45297.4|45277.4|3
1727266790000|2024-09-25 12:19:50|45005.4|44985.4|45000.4|44980.4|45005.4|44985.4|44998.8|44978.8|12
1727274780000|2024-09-25 14:33:00|45297.4|45277.4|45299|45279|45299|45279|45295.7|45275.7|10
1727274790000|2024-09-25 14:33:10|45300.7|45280.7|45304.1|45284.1|45304.1|45284.1|45300.7|45280.7|7
1727266800000|2024-09-25 12:20:00|44997.1|44977.1|44998.8|44978.8|45002.1|44982.1|44997.1|44977.1|7
1727274800000|2024-09-25 14:33:20|45304.9|45284.9|45312.4|45292.4|45312.4|45292.4|45300.7|45280.7|8
1727274810000|2024-09-25 14:33:30|45309.9|45289.9|45310.7|45290.7|45315.7|45295.7|45307.4|45287.4|23
1727266810000|2024-09-25 12:20:10|44997.1|44977.1|44998.8|44978.8|44998.8|44978.8|44997.1|44977.1|12
1727274820000|2024-09-25 14:33:40|45305.7|45285.7|45287.4|45267.4|45307.4|45287.4|45287.4|45267.4|24
1727274830000|2024-09-25 14:33:50|45285.7|45265.7|45285.7|45265.7|45287.4|45267.4|45282.4|45262.4|6
1727266820000|2024-09-25 12:20:20|44997.1|44977.1|44990.4|44970.4|44997.1|44977.1|44990.4|44970.4|6
1727274840000|2024-09-25 14:34:00|45284.9|45264.9|45280.7|45260.7|45285.7|45265.7|45280.7|45260.7|5
1727266830000|2024-09-25 12:20:30|44992.1|44972.1|44987.9|44967.9|44992.1|44972.1|44987.9|44967.9|1
1727274850000|2024-09-25 14:34:10|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45283.2|45263.2|5
1727274860000|2024-09-25 14:34:20|45289|45269|45287.4|45267.4|45293.2|45273.2|45287.4|45267.4|10
1727266840000|2024-09-25 12:20:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|5
1727274870000|2024-09-25 14:34:30|45285.7|45265.7|45292.4|45272.4|45294.9|45274.9|45280.7|45260.7|15
1727274880000|2024-09-25 14:34:40|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45292.4|45272.4|8
1727266850000|2024-09-25 12:20:50|44985.4|44965.4|44989.6|44969.6|44989.6|44969.6|44985.4|44965.4|10
1727274890000|2024-09-25 14:34:50|45294|45274|45292.4|45272.4|45295.7|45275.7|45292.4|45272.4|16
1727266860000|2024-09-25 12:21:00|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|3
1727274900000|2024-09-25 14:35:00|45295.7|45275.7|45295.7|45275.7|45300.7|45280.7|45293.2|45273.2|8
1727274910000|2024-09-25 14:35:10|45297.4|45277.4|45300.7|45280.7|45300.7|45280.7|45297.4|45277.4|4
1727266870000|2024-09-25 12:21:10|44987.1|44967.1|44989.6|44969.6|44989.6|44969.6|44985.4|44965.4|16
1727274920000|2024-09-25 14:35:20|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45300.7|45280.7|10
1727266880000|2024-09-25 12:21:20|44990.4|44970.4|44990.4|44970.4|44992.9|44972.9|44990.4|44970.4|4
1727274930000|2024-09-25 14:35:30|45304.1|45284.1|45309.9|45289.9|45311.6|45291.6|45302.4|45282.4|6
1727274940000|2024-09-25 14:35:40|45308.2|45288.2|45308.2|45288.2|45314.9|45294.9|45307.4|45287.4|9
1727266890000|2024-09-25 12:21:30|44989.6|44969.6|44992.1|44972.1|44992.1|44972.1|44989.6|44969.6|6
1727274950000|2024-09-25 14:35:50|45309|45289|45316.6|45296.6|45316.6|45296.6|45309|45289|6
1727274960000|2024-09-25 14:36:00|45314.9|45294.9|45312.4|45292.4|45317.4|45297.4|45310.7|45290.7|9
1727266900000|2024-09-25 12:21:40|||||||||4
1727274970000|2024-09-25 14:36:10|45314.1|45294.1|45319.1|45299.1|45319.1|45299.1|45310.7|45290.7|7
1727266920000|2024-09-25 12:22:00|44990.4|44970.4|44987.1|44967.1|44990.4|44970.4|44987.1|44967.1|15
1727274980000|2024-09-25 14:36:20|45319.9|45299.9|45319.9|45299.9|45320.7|45300.7|45315.7|45295.7|12
1727274990000|2024-09-25 14:36:30|45317.4|45297.4|45312.4|45292.4|45319.9|45299.9|45312.4|45292.4|6
1727266930000|2024-09-25 12:22:10|44992.1|44972.1|44988.8|44968.8|44992.1|44972.1|44988.8|44968.8|8
1727275000000|2024-09-25 14:36:40|45314.9|45294.9|45317.4|45297.4|45317.4|45297.4|45314.9|45294.9|19
1727275010000|2024-09-25 14:36:50|45315.7|45295.7|45319.1|45299.1|45319.1|45299.1|45315.7|45295.7|1
1727266940000|2024-09-25 12:22:20|44987.1|44967.1|44988.8|44968.8|44988.8|44968.8|44987.1|44967.1|1
1727275020000|2024-09-25 14:37:00|45317.4|45297.4|45315.7|45295.7|45319.1|45299.1|45315.7|45295.7|7
1727266950000|2024-09-25 12:22:30|44987.1|44967.1|44982.1|44962.1|44987.1|44967.1|44978.8|44958.8|34
1727275030000|2024-09-25 14:37:10|45317.4|45297.4|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|18
1727275040000|2024-09-25 14:37:20|45319|45299|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|14
1727266960000|2024-09-25 12:22:40|44980.4|44960.4|44982.1|44962.1|44982.1|44962.1|44980.4|44960.4|15
1727275050000|2024-09-25 14:37:30|45319|45299|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|12
1727266970000|2024-09-25 12:22:50|44983.8|44963.8|44988.8|44968.8|44988.8|44968.8|44983.8|44963.8|13
1727275060000|2024-09-25 14:37:40|45323.2|45303.2|45326.6|45306.6|45326.6|45306.6|45323.2|45303.2|3
1727266980000|2024-09-25 12:23:00|44987.1|44967.1|44988.8|44968.8|44992.1|44972.1|44987.1|44967.1|12
1727275070000|2024-09-25 14:37:50|45324.9|45304.9|45330.7|45310.7|45331.5|45311.5|45324.1|45304.1|35
1727266990000|2024-09-25 12:23:10|44987.1|44967.1|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|8
1727275080000|2024-09-25 14:38:00|45332.4|45312.4|45340.7|45320.7|45344.9|45324.9|45332.4|45312.4|9
1727267000000|2024-09-25 12:23:20|44993.8|44973.8|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|2
1727275090000|2024-09-25 14:38:10|45342.4|45322.4|45329.1|45309.1|45342.4|45322.4|45324.9|45304.9|97
1727267010000|2024-09-25 12:23:30|44992.9|44972.9|44998.8|44978.8|44998.8|44978.8|44992.9|44972.9|4
1727275100000|2024-09-25 14:38:20|45327.4|45307.4|45330.8|45310.8|45331.6|45311.6|45327.4|45307.4|10
1727267020000|2024-09-25 12:23:40|44997.1|44977.1|44998.8|44978.8|44998.8|44978.8|44997.1|44977.1|1
1727275110000|2024-09-25 14:38:30|45332.5|45312.5|45329.1|45309.1|45333.3|45313.3|45327.4|45307.4|3
1727267030000|2024-09-25 12:23:50|44997.1|44977.1|45002.1|44982.1|45002.1|44982.1|44997.1|44977.1|2
1727275120000|2024-09-25 14:38:40|45328.3|45308.3|45328.3|45308.3|45330.8|45310.8|45325.8|45305.8|6
1727267040000|2024-09-25 12:24:00|45000.4|44980.4|44997.1|44977.1|45002.1|44982.1|44997.1|44977.1|12
1727275130000|2024-09-25 14:38:50|45329.1|45309.1|45325.8|45305.8|45330.8|45310.8|45325.8|45305.8|9
1727267050000|2024-09-25 12:24:10|||||||||1
1727275140000|2024-09-25 14:39:00|45328.3|45308.3|45324.1|45304.1|45328.3|45308.3|45324.1|45304.1|15
1727267060000|2024-09-25 12:24:20|44995.4|44975.4|44999.6|44979.6|44999.6|44979.6|44992.1|44972.1|8
1727275150000|2024-09-25 14:39:10|45320.8|45300.8|45319.1|45299.1|45324.1|45304.1|45316.6|45296.6|37
1727267080000|2024-09-25 12:24:40|45000.4|44980.4|45000.4|44980.4|45002.9|44982.9|45000.4|44980.4|2
1727275160000|2024-09-25 14:39:20|45320.8|45300.8|45315.8|45295.8|45320.8|45300.8|45314.1|45294.1|18
1727267090000|2024-09-25 12:24:50|45001.2|44981.2|45000.4|44980.4|45003.7|44983.7|45000.4|44980.4|9
1727275170000|2024-09-25 14:39:30|45314.1|45294.1|45315.8|45295.8|45318.3|45298.3|45313.3|45293.3|8
1727275180000|2024-09-25 14:39:40|45319.1|45299.1|45320.8|45300.8|45325|45305|45319.1|45299.1|15
1727267100000|2024-09-25 12:25:00|44992.1|44972.1|44992.9|44972.9|44992.9|44972.9|44989.6|44969.6|5
1727275190000|2024-09-25 14:39:50|45318.3|45298.3|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|20
1727275200000|2024-09-25 14:40:00|45318.3|45298.3|45320.8|45300.8|45322.5|45302.5|45315.8|45295.8|13
1727267110000|2024-09-25 12:25:10|44993.7|44973.7|45002.9|44982.9|45002.9|44982.9|44993.7|44973.7|5
1727275210000|2024-09-25 14:40:10|45321.6|45301.6|45323.3|45303.3|45323.3|45303.3|45321.6|45301.6|109
1727267120000|2024-09-25 12:25:20|45002.1|44982.1|45002.1|44982.1|45004.6|44984.6|45002.1|44982.1|3
1727275220000|2024-09-25 14:40:20|45332.5|45312.5|45322.5|45302.5|45339.2|45319.2|45322.5|45302.5|19
1727267130000|2024-09-25 12:25:30|45001.3|44981.3|44999.6|44979.6|45002.1|44982.1|44999.6|44979.6|7
1727275230000|2024-09-25 14:40:30|45321.7|45301.7|45321.7|45301.7|45321.7|45301.7|45320|45300|5
1727275240000|2024-09-25 14:40:40|45322.5|45302.5|45326.7|45306.7|45327.5|45307.5|45322.5|45302.5|18
1727267140000|2024-09-25 12:25:40|45000.4|44980.4|44996.3|44976.3|45000.4|44980.4|44996.3|44976.3|4
1727275250000|2024-09-25 14:40:50|45329.2|45309.2|45329.2|45309.2|45331.7|45311.7|45326.7|45306.7|8
1727267150000|2024-09-25 12:25:50|44993.8|44973.8|44989.6|44969.6|44993.8|44973.8|44987.9|44967.9|10
1727275260000|2024-09-25 14:41:00|45330|45310|45329.2|45309.2|45330|45310|45324.2|45304.2|6
1727267160000|2024-09-25 12:26:00|44987.9|44967.9|44987.1|44967.1|44987.9|44967.9|44985.4|44965.4|8
1727275270000|2024-09-25 14:41:10|45327.5|45307.5|45325.9|45305.9|45327.5|45307.5|45321.7|45301.7|12
1727267170000|2024-09-25 12:26:10|44987.9|44967.9|44985.4|44965.4|44987.9|44967.9|44985.4|44965.4|6
1727275280000|2024-09-25 14:41:20|45324.2|45304.2|45324.2|45304.2|45329.2|45309.2|45324.2|45304.2|5
1727275290000|2024-09-25 14:41:30|45322.5|45302.5|45330|45310|45330|45310|45321.7|45301.7|67
1727267180000|2024-09-25 12:26:20|44987.1|44967.1|44989.6|44969.6|44990.4|44970.4|44987.1|44967.1|1
1727275300000|2024-09-25 14:41:40|45329.2|45309.2|45327.5|45307.5|45331.7|45311.7|45327.5|45307.5|11
1727267190000|2024-09-25 12:26:30|44992.1|44972.1|44985.4|44965.4|44992.1|44972.1|44985.4|44965.4|21
1727275310000|2024-09-25 14:41:50|45329.2|45309.2|45333.4|45313.4|45333.4|45313.4|45326.7|45306.7|7
1727275320000|2024-09-25 14:42:00|45335.9|45315.9|45354.2|45334.2|45354.2|45334.2|45335.9|45315.9|71
1727267200000|2024-09-25 12:26:40|44987.1|44967.1|44985.4|44965.4|44989.6|44969.6|44985.4|44965.4|10
1727275330000|2024-09-25 14:42:10|45351.7|45331.7|45351.7|45331.7|45358.4|45338.4|45351.7|45331.7|37
1727267210000|2024-09-25 12:26:50|44983.7|44963.7|44977.9|44957.9|44983.7|44963.7|44977.9|44957.9|5
1727275340000|2024-09-25 14:42:20|45349.2|45329.2|45342.5|45322.5|45349.2|45329.2|45342.5|45322.5|10
1727267220000|2024-09-25 12:27:00|44976.2|44956.2|44971.2|44951.2|44977.9|44957.9|44971.2|44951.2|11
1727275350000|2024-09-25 14:42:30|45340.8|45320.8|45337.5|45317.5|45340.8|45320.8|45334.2|45314.2|21
1727267230000|2024-09-25 12:27:10|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|2
1727275360000|2024-09-25 14:42:40|45338.3|45318.3|45336.7|45316.7|45342.5|45322.5|45336.7|45316.7|9
1727275370000|2024-09-25 14:42:50|45335|45315|45329.2|45309.2|45335|45315|45329.2|45309.2|10
1727267240000|2024-09-25 12:27:20|44965.4|44945.4|44968.7|44948.7|44968.7|44948.7|44965.4|44945.4|7
1727275380000|2024-09-25 14:43:00|45327.5|45307.5|45317.5|45297.5|45327.5|45307.5|45317.5|45297.5|15
1727275390000|2024-09-25 14:43:10|45314.1|45294.1|45309.9|45289.9|45314.1|45294.1|45308.2|45288.2|25
1727267250000|2024-09-25 12:27:30|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|44970.4|44950.4|3
1727275400000|2024-09-25 14:43:20|45308.2|45288.2|45314.1|45294.1|45314.1|45294.1|45306.6|45286.6|13
1727267260000|2024-09-25 12:27:40|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|9
1727275410000|2024-09-25 14:43:30|45317.4|45297.4|45316.6|45296.6|45319.1|45299.1|45314.1|45294.1|9
1727275420000|2024-09-25 14:43:40|45315.8|45295.8|45312.4|45292.4|45315.8|45295.8|45310.8|45290.8|10
1727267270000|2024-09-25 12:27:50|44972|44952|44973.7|44953.7|44973.7|44953.7|44972|44952|6
1727275430000|2024-09-25 14:43:50|45311.6|45291.6|45309.1|45289.1|45314.1|45294.1|45309.1|45289.1|5
1727275440000|2024-09-25 14:44:00|45307.4|45287.4|45309.1|45289.1|45312.4|45292.4|45307.4|45287.4|17
1727267280000|2024-09-25 12:28:00|44972|44952|44978.7|44958.7|44978.7|44958.7|44972|44952|8
1727275450000|2024-09-25 14:44:10|45309.9|45289.9|45326.6|45306.6|45329.1|45309.1|45309.1|45289.1|58
1727275460000|2024-09-25 14:44:20|45325.8|45305.8|45319.1|45299.1|45325.8|45305.8|45314.1|45294.1|20
1727267290000|2024-09-25 12:28:10|44980.4|44960.4|44985.4|44965.4|44985.4|44965.4|44980.4|44960.4|27
1727275470000|2024-09-25 14:44:30|45317.5|45297.5|45317.4|45297.4|45317.5|45297.5|45314.1|45294.1|13
1727275480000|2024-09-25 14:44:40|45319.1|45299.1|45314.1|45294.1|45319.1|45299.1|45314.1|45294.1|11
1727267300000|2024-09-25 12:28:20|44986.2|44966.2|44990.4|44970.4|44992.1|44972.1|44986.2|44966.2|37
1727275490000|2024-09-25 14:44:50|45315.8|45295.8|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|33
1727267310000|2024-09-25 12:28:30|44992.1|44972.1|44993.7|44973.7|44993.7|44973.7|44991.2|44971.2|50
1727275500000|2024-09-25 14:45:00|45310.8|45290.8|45300.8|45280.8|45310.8|45290.8|45294.1|45274.1|43
1727275510000|2024-09-25 14:45:10|45299.1|45279.1|45297.4|45277.4|45300.8|45280.8|45297.4|45277.4|9
1727267320000|2024-09-25 12:28:40|44995.4|44975.4|44993.7|44973.7|44995.4|44975.4|44993.7|44973.7|8
1727275520000|2024-09-25 14:45:20|45295.8|45275.8|45271.6|45251.6|45297.4|45277.4|45271.6|45251.6|38
1727267330000|2024-09-25 12:28:50|44997.9|44977.9|44993.7|44973.7|44997.9|44977.9|44993.7|44973.7|5
1727275530000|2024-09-25 14:45:30|45274.1|45254.1|45269.1|45249.1|45274.1|45254.1|45266.6|45246.6|17
1727275540000|2024-09-25 14:45:40|45270.8|45250.8|45255.8|45235.8|45272.5|45252.5|45254.1|45234.1|24
1727267340000|2024-09-25 12:29:00|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|44993.7|44973.7|2
1727275550000|2024-09-25 14:45:50|45254.1|45234.1|45244.9|45224.9|45254.1|45234.1|45240.8|45220.8|76
1727267350000|2024-09-25 12:29:10|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|0
1727275560000|2024-09-25 14:46:00|45244.1|45224.1|45224.1|45204.1|45245.8|45225.8|45219.9|45199.9|130
1727275570000|2024-09-25 14:46:10|45225.8|45205.8|45233.3|45213.3|45234.1|45214.1|45225.8|45205.8|37
1727267360000|2024-09-25 12:29:20|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|1
1727275580000|2024-09-25 14:46:20|45230.8|45210.8|45225.8|45205.8|45239.1|45219.1|45224.1|45204.1|100
1727275590000|2024-09-25 14:46:30|45226.6|45206.6|45229.1|45209.1|45233.3|45213.3|45226.6|45206.6|8
1727267370000|2024-09-25 12:29:30|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|0
1727275600000|2024-09-25 14:46:40|45230.8|45210.8|45240.8|45220.8|45240.8|45220.8|45230.8|45210.8|10
1727275610000|2024-09-25 14:46:50|45239.1|45219.1|45244.1|45224.1|45244.1|45224.1|45239.1|45219.1|8
1727267380000|2024-09-25 12:29:40|44991.3|44971.3|44993.8|44973.8|44993.8|44973.8|44990.4|44970.4|4
1727275620000|2024-09-25 14:47:00|45242.4|45222.4|45245.8|45225.8|45247.4|45227.4|45239.1|45219.1|21
1727267390000|2024-09-25 12:29:50|||||||||2
1727275630000|2024-09-25 14:47:10|45244.1|45224.1|45222.4|45202.4|45246.6|45226.6|45221.6|45201.6|31
1727275640000|2024-09-25 14:47:20|45220.8|45200.8|45214.1|45194.1|45220.8|45200.8|45208.3|45188.3|38
1727275650000|2024-09-25 14:47:30|45213.3|45193.3|45195.8|45175.8|45213.3|45193.3|45190.8|45170.8|27
1727267400000|2024-09-25 12:30:00|44997.9|44977.9|45003.8|44983.8|45003.8|44983.8|44997.9|44977.9|11
1727275660000|2024-09-25 14:47:40|45197.5|45177.5|45194.1|45174.1|45199.1|45179.1|45190.8|45170.8|9
1727267410000|2024-09-25 12:30:10|45002.1|44982.1|45007.1|44987.1|45007.1|44987.1|45002.1|44982.1|14
1727275670000|2024-09-25 14:47:50|45193.3|45173.3|45185.8|45165.8|45193.3|45173.3|45175.8|45155.8|25
1727275680000|2024-09-25 14:48:00|45184.1|45164.1|45186.6|45166.6|45189.1|45169.1|45180|45160|104
1727267420000|2024-09-25 12:30:20|45008.8|44988.8|45014.6|44994.6|45014.6|44994.6|45007.1|44987.1|29
1727275690000|2024-09-25 14:48:10|45184.1|45164.1|45194.1|45174.1|45194.1|45174.1|45184.1|45164.1|59
1727267430000|2024-09-25 12:30:30|45016.3|44996.3|45014.6|44994.6|45016.3|44996.3|45014.6|44994.6|1
1727275700000|2024-09-25 14:48:20|45184.1|45164.1|45165|45145|45184.1|45164.1|45165|45145|44
1727275710000|2024-09-25 14:48:30|45164.1|45144.1|45110.8|45090.8|45164.1|45144.1|45105.8|45085.8|153
1727267440000|2024-09-25 12:30:40|45013.8|44993.8|45012.1|44992.1|45013.8|44993.8|45011.3|44991.3|10
1727275720000|2024-09-25 14:48:40|45114.1|45094.1|45124.1|45104.1|45128.3|45108.3|45114.1|45094.1|38
1727275730000|2024-09-25 14:48:50|45126.6|45106.6|45125.8|45105.8|45126.6|45106.6|45120.8|45100.8|16
1727267450000|2024-09-25 12:30:50|45010.5|44990.5|45010.5|44990.5|45013.8|44993.8|45010.5|44990.5|6
1727275740000|2024-09-25 14:49:00|45124.1|45104.1|45134.1|45114.1|45134.1|45114.1|45124.1|45104.1|6
1727267460000|2024-09-25 12:31:00|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45000.5|44980.5|10
1727275750000|2024-09-25 14:49:10|45135.8|45115.8|45126.6|45106.6|45138.3|45118.3|45126.6|45106.6|14
1727275760000|2024-09-25 14:49:20|45125|45105|45094.1|45074.1|45125|45105|45092.5|45072.5|30
1727267470000|2024-09-25 12:31:10|45003|44983|45003.8|44983.8|45003.8|44983.8|45003|44983|0
1727275770000|2024-09-25 14:49:30|45094.2|45074.2|45126.7|45106.7|45126.7|45106.7|45094.2|45074.2|56
1727275780000|2024-09-25 14:49:40|45124.2|45104.2|45131.7|45111.7|45131.7|45111.7|45124.2|45104.2|63
1727267480000|2024-09-25 12:31:20|45001.3|44981.3|45003.8|44983.8|45003.8|44983.8|44998.8|44978.8|6
1727275790000|2024-09-25 14:49:50|45133.3|45113.3|45139.2|45119.2|45144.2|45124.2|45133.3|45113.3|32
1727267490000|2024-09-25 12:31:30|||||||||4
1727275800000|2024-09-25 14:50:00|45137.5|45117.5|45116.7|45096.7|45139.2|45119.2|45115|45095|54
1727275810000|2024-09-25 14:50:10|45118.3|45098.3|45124.2|45104.2|45126.7|45106.7|45118.3|45098.3|21
1727267510000|2024-09-25 12:31:50|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|8
1727275820000|2024-09-25 14:50:20|45126.7|45106.7|45129.1|45109.1|45132.5|45112.5|45126.7|45106.7|19
1727267520000|2024-09-25 12:32:00|45006.3|44986.3|45010.5|44990.5|45010.5|44990.5|45006.3|44986.3|5
1727275830000|2024-09-25 14:50:30|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45120.8|45100.8|6
1727275840000|2024-09-25 14:50:40|45125.8|45105.8|45108.3|45088.3|45125.8|45105.8|45108.3|45088.3|22
1727267530000|2024-09-25 12:32:10|45012.1|44992.1|45025.4|45005.4|45027.1|45007.1|45012.1|44992.1|10
1727275850000|2024-09-25 14:50:50|45110|45090|45090.8|45070.8|45113.3|45093.3|45089.1|45069.1|52
1727267540000|2024-09-25 12:32:20|45024.6|45004.6|45028.8|45008.8|45030.5|45010.5|45024.6|45004.6|27
1727275860000|2024-09-25 14:51:00|45091.6|45071.6|45103.3|45083.3|45108.3|45088.3|45090.8|45070.8|22
1727275870000|2024-09-25 14:51:10|45105|45085|45110.8|45090.8|45110.8|45090.8|45105|45085|11
1727267550000|2024-09-25 12:32:30|45025.5|45005.5|45023|45003|45028.8|45008.8|45023|45003|3
1727275880000|2024-09-25 14:51:20|45109.1|45089.1|45110.8|45090.8|45110.8|45090.8|45105.8|45085.8|19
1727267560000|2024-09-25 12:32:40|45023.8|45003.8|45027.1|45007.1|45027.1|45007.1|45023.8|45003.8|6
1727275890000|2024-09-25 14:51:30|45108.3|45088.3|45103.3|45083.3|45110.8|45090.8|45103.3|45083.3|30
1727275900000|2024-09-25 14:51:40|45105|45085|45102.5|45082.5|45108.3|45088.3|45100.8|45080.8|8
1727267570000|2024-09-25 12:32:50|45029.6|45009.6|45029.6|45009.6|45029.6|45009.6|45029.6|45009.6|4
1727275910000|2024-09-25 14:51:50|45103.3|45083.3|45097.4|45077.4|45106.7|45086.7|45097.4|45077.4|7
1727275920000|2024-09-25 14:52:00|45100.8|45080.8|45103.3|45083.3|45103.3|45083.3|45100.8|45080.8|23
1727267580000|2024-09-25 12:33:00|45031.3|45011.3|45031.3|45011.3|45033|45013|45031.3|45011.3|3
1727275930000|2024-09-25 14:52:10|45102.5|45082.5|45089.1|45069.1|45105.8|45085.8|45089.1|45069.1|40
1727267590000|2024-09-25 12:33:10|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|8
1727275940000|2024-09-25 14:52:20|45087.4|45067.4|45078.3|45058.3|45087.4|45067.4|45075.8|45055.8|13
1727275950000|2024-09-25 14:52:30|45080|45060|45077.5|45057.5|45082.5|45062.5|45065|45045|53
1727267600000|2024-09-25 12:33:20|||||||||4
1727275960000|2024-09-25 14:52:40|45078.3|45058.3|45085.8|45065.8|45085.8|45065.8|45075.8|45055.8|21
1727267610000|2024-09-25 12:33:30|45028.8|45008.8|45008.8|44988.8|45028.8|45008.8|45008.8|44988.8|11
1727275970000|2024-09-25 14:52:50|45083.3|45063.3|45090.8|45070.8|45090.8|45070.8|45082.5|45062.5|12
1727275980000|2024-09-25 14:53:00|45094.1|45074.1|45094.1|45074.1|45102.5|45082.5|45090.8|45070.8|18
1727267620000|2024-09-25 12:33:40|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45000.5|44980.5|4
1727275990000|2024-09-25 14:53:10|45095.8|45075.8|45075.8|45055.8|45095.8|45075.8|45075.8|45055.8|46
1727276000000|2024-09-25 14:53:20|45077.5|45057.5|45090.8|45070.8|45092.5|45072.5|45077.5|45057.5|25
1727267630000|2024-09-25 12:33:50|45003|44983|45003.8|44983.8|45005.5|44985.5|45003|44983|5
1727276010000|2024-09-25 14:53:30|45092.5|45072.5|45095.8|45075.8|45095.8|45075.8|45090.8|45070.8|4
1727267640000|2024-09-25 12:34:00|45006.3|44986.3|45003|44983|45006.3|44986.3|45003|44983|5
1727276020000|2024-09-25 14:53:40|45097.5|45077.5|45117.5|45097.5|45117.5|45097.5|45097.5|45077.5|3
1727276030000|2024-09-25 14:53:50|45119.2|45099.2|45112.5|45092.5|45119.2|45099.2|45110.8|45090.8|20
1727267650000|2024-09-25 12:34:10|45003.8|44983.8|45006.3|44986.3|45006.3|44986.3|45003.8|44983.8|7
1727276040000|2024-09-25 14:54:00|45110.8|45090.8|45123.3|45103.3|45123.3|45103.3|45110.8|45090.8|18
1727267660000|2024-09-25 12:34:20|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45003.8|44983.8|0
1727276050000|2024-09-25 14:54:10|45125.8|45105.8|45120.8|45100.8|45128.3|45108.3|45115.8|45095.8|11
1727276060000|2024-09-25 14:54:20|45124.2|45104.2|45127.5|45107.5|45127.5|45107.5|45120.8|45100.8|8
1727267670000|2024-09-25 12:34:30|45005.5|44985.5|45003|44983|45006.3|44986.3|45003|44983|4
1727276070000|2024-09-25 14:54:30|45129.2|45109.2|45135.8|45115.8|45137.5|45117.5|45129.2|45109.2|14
1727276080000|2024-09-25 14:54:40|45137.5|45117.5|45140.8|45120.8|45140.8|45120.8|45135.8|45115.8|4
1727267680000|2024-09-25 12:34:40|45000.5|44980.5|44995.5|44975.5|45000.5|44980.5|44995.5|44975.5|9
1727276090000|2024-09-25 14:54:50|45142.5|45122.5|45150.8|45130.8|45150.8|45130.8|45142.5|45122.5|11
1727267690000|2024-09-25 12:34:50|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993|44973|3
1727276100000|2024-09-25 14:55:00|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|97
1727276110000|2024-09-25 14:55:10|45145.8|45125.8|45150|45130|45150|45130|45143.3|45123.3|14
1727267700000|2024-09-25 12:35:00|44995.5|44975.5|44996.3|44976.3|44998|44978|44995.5|44975.5|6
1727276120000|2024-09-25 14:55:20|45152.5|45132.5|45165.9|45145.9|45165.9|45145.9|45152.5|45132.5|22
1727276130000|2024-09-25 14:55:30|45167.6|45147.6|45169.2|45149.2|45169.2|45149.2|45165.9|45145.9|4
1727267710000|2024-09-25 12:35:10|44998|44978|44998.8|44978.8|44998.8|44978.8|44998|44978|1
1727276140000|2024-09-25 14:55:40|45167.5|45147.5|45169.2|45149.2|45169.2|45149.2|45164.2|45144.2|6
1727267720000|2024-09-25 12:35:20|44993.8|44973.8|44982.2|44962.2|44993.8|44973.8|44982.2|44962.2|11
1727276150000|2024-09-25 14:55:50|45166.7|45146.7|45177.5|45157.5|45179.2|45159.2|45166.7|45146.7|14
1727276160000|2024-09-25 14:56:00|45176.7|45156.7|45190.9|45170.9|45192.6|45172.6|45176.7|45156.7|31
1727267730000|2024-09-25 12:35:30|44980.5|44960.5|44976.3|44956.3|44980.5|44960.5|44976.3|44956.3|10
1727276170000|2024-09-25 14:56:10|45188.4|45168.4|45181.7|45161.7|45190.9|45170.9|45181.7|45161.7|13
1727276180000|2024-09-25 14:56:20|45184.2|45164.2|45205.9|45185.9|45205.9|45185.9|45184.2|45164.2|9
1727267740000|2024-09-25 12:35:40|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|1
1727276190000|2024-09-25 14:56:30|45206.7|45186.7|45209.2|45189.2|45209.2|45189.2|45206.7|45186.7|15
1727267750000|2024-09-25 12:35:50|44976.3|44956.3|44976.3|44956.3|44978.8|44958.8|44973.8|44953.8|4
1727276200000|2024-09-25 14:56:40|45206.7|45186.7|45194.2|45174.2|45206.7|45186.7|45194.2|45174.2|14
1727276210000|2024-09-25 14:56:50|45192.5|45172.5|45183.3|45163.3|45194.2|45174.2|45180.8|45160.8|40
1727267760000|2024-09-25 12:36:00|44975.5|44955.5|44983.8|44963.8|44983.8|44963.8|44973.8|44953.8|4
1727276220000|2024-09-25 14:57:00|45182.5|45162.5|45191.7|45171.7|45194.2|45174.2|45182.5|45162.5|11
1727267770000|2024-09-25 12:36:10|44985.5|44965.5|44983.8|44963.8|44986.3|44966.3|44983.8|44963.8|6
1727276230000|2024-09-25 14:57:10|45193.4|45173.4|45189.2|45169.2|45194.2|45174.2|45189.2|45169.2|7
1727276240000|2024-09-25 14:57:20|45187.5|45167.5|45191.6|45171.6|45191.6|45171.6|45181.7|45161.7|12
1727267780000|2024-09-25 12:36:20|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|4
1727276250000|2024-09-25 14:57:30|45190.8|45170.8|45188.3|45168.3|45194.2|45174.2|45186.6|45166.6|16
1727267790000|2024-09-25 12:36:30|44983.8|44963.8|44985.5|44965.5|44985.5|44965.5|44983.8|44963.8|3
1727276260000|2024-09-25 14:57:40|45190|45170|45187.5|45167.5|45190.8|45170.8|45185.8|45165.8|15
1727276270000|2024-09-25 14:57:50|45189.2|45169.2|45185.8|45165.8|45189.2|45169.2|45185.8|45165.8|26
1727267800000|2024-09-25 12:36:40|44983.8|44963.8|44983.8|44963.8|44985.5|44965.5|44983.8|44963.8|4
1727276280000|2024-09-25 14:58:00|45184.1|45164.1|45170.8|45150.8|45184.1|45164.1|45170.8|45150.8|8
1727267810000|2024-09-25 12:36:50|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44987.1|44967.1|8
1727276290000|2024-09-25 14:58:10|45173.3|45153.3|45159.1|45139.1|45175.8|45155.8|45159.1|45139.1|11
1727276300000|2024-09-25 14:58:20|45156.6|45136.6|45165|45145|45165|45145|45156.6|45136.6|15
1727267820000|2024-09-25 12:37:00|44991.3|44971.3|44990.5|44970.5|44993|44973|44990.5|44970.5|47
1727276310000|2024-09-25 14:58:30|45163.3|45143.3|45155.8|45135.8|45168.3|45148.3|45155.8|45135.8|25
1727267830000|2024-09-25 12:37:10|44991.3|44971.3|44998.8|44978.8|44998.8|44978.8|44991.3|44971.3|3
1727276320000|2024-09-25 14:58:40|45153.3|45133.3|45152.5|45132.5|45153.3|45133.3|45142.4|45122.4|22
1727276330000|2024-09-25 14:58:50|45154.2|45134.2|45160.8|45140.8|45162.5|45142.5|45152.5|45132.5|10
1727267840000|2024-09-25 12:37:20|45000.5|44980.5|45004.6|44984.6|45007.1|44987.1|45000.5|44980.5|2
1727276340000|2024-09-25 14:59:00|45158.3|45138.3|45175|45155|45175|45155|45158.3|45138.3|10
1727267850000|2024-09-25 12:37:30|45007.1|44987.1|45000.5|44980.5|45007.1|44987.1|45000.5|44980.5|7
1727276350000|2024-09-25 14:59:10|45176.7|45156.7|45175.8|45155.8|45176.7|45156.7|45172.5|45152.5|10
1727276360000|2024-09-25 14:59:20|45182.5|45162.5|45187.5|45167.5|45188.3|45168.3|45182.5|45162.5|16
1727267860000|2024-09-25 12:37:40|44998.8|44978.8|44993.8|44973.8|44998.8|44978.8|44993.8|44973.8|2
1727276370000|2024-09-25 14:59:30|45188.3|45168.3|45188.3|45168.3|45192.5|45172.5|45187.5|45167.5|26
1727267870000|2024-09-25 12:37:50|44988.8|44968.8|44983.8|44963.8|44988.8|44968.8|44983.8|44963.8|0
1727276380000|2024-09-25 14:59:40|45190|45170|45190.8|45170.8|45192.5|45172.5|45188.3|45168.3|4
1727276390000|2024-09-25 14:59:50|45192.5|45172.5|45201.7|45181.7|45201.7|45181.7|45188.3|45168.3|6
1727267880000|2024-09-25 12:38:00|44983|44963|44978.8|44958.8|44983.8|44963.8|44978.8|44958.8|6
1727276400000|2024-09-25 15:00:00|45204.2|45184.2|45197.5|45177.5|45205.9|45185.9|45195.8|45175.8|17
1727267890000|2024-09-25 12:38:10|44976.3|44956.3|44978|44958|44978|44958|44976.3|44956.3|10
1727276410000|2024-09-25 15:00:10|45195.8|45175.8|45187.5|45167.5|45198.3|45178.3|45185.8|45165.8|18
1727276420000|2024-09-25 15:00:20|45189.2|45169.2|45185.8|45165.8|45189.2|45169.2|45185|45165|6
1727267900000|2024-09-25 12:38:20|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|1
1727276430000|2024-09-25 15:00:30|45184.1|45164.1|45163.3|45143.3|45184.1|45164.1|45163.3|45143.3|11
1727267910000|2024-09-25 12:38:30|44983|44963|44984.7|44964.7|44985.5|44965.5|44983|44963|5
1727276440000|2024-09-25 15:00:40|45162.5|45142.5|45160.8|45140.8|45162.5|45142.5|45158.3|45138.3|8
1727276450000|2024-09-25 15:00:50|45159.1|45139.1|45155.8|45135.8|45160.8|45140.8|45153.3|45133.3|7
1727267920000|2024-09-25 12:38:40|44985.5|44965.5|44983|44963|44985.5|44965.5|44983|44963|0
1727276460000|2024-09-25 15:01:00|45157.5|45137.5|45139.9|45119.9|45157.5|45137.5|45139.9|45119.9|42
1727276470000|2024-09-25 15:01:10|45141.6|45121.6|45144.9|45124.9|45146.6|45126.6|45139.9|45119.9|6
1727267940000|2024-09-25 12:39:00|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44983|44963|6
1727276480000|2024-09-25 15:01:20|45149.9|45129.9|45154.1|45134.1|45154.9|45134.9|45149.9|45129.9|12
1727267950000|2024-09-25 12:39:10|44983.8|44963.8|44983.8|44963.8|44985.5|44965.5|44983|44963|9
1727276490000|2024-09-25 15:01:30|45154.9|45134.9|45144.9|45124.9|45155.7|45135.7|45144.9|45124.9|8
1727276500000|2024-09-25 15:01:40|45143.2|45123.2|45147.4|45127.4|45149.9|45129.9|45140.7|45120.7|8
1727267960000|2024-09-25 12:39:20|44981.3|44961.3|44983.8|44963.8|44983.8|44963.8|44981.3|44961.3|6
1727276510000|2024-09-25 15:01:50|45149.1|45129.1|45152.4|45132.4|45157.4|45137.4|45149.1|45129.1|22
1727267970000|2024-09-25 12:39:30|44983|44963|44983.8|44963.8|44983.8|44963.8|44983|44963|0
1727276520000|2024-09-25 15:02:00|45155.8|45135.8|45164.9|45144.9|45166.6|45146.6|45155.8|45135.8|29
1727276530000|2024-09-25 15:02:10|45167.4|45147.4|45162.4|45142.4|45174.9|45154.9|45162.4|45142.4|12
1727267980000|2024-09-25 12:39:40|44980.5|44960.5|44978.8|44958.8|44980.5|44960.5|44978.8|44958.8|2
1727276540000|2024-09-25 15:02:20|45161.6|45141.6|45159.9|45139.9|45162.4|45142.4|45157.4|45137.4|10
1727276550000|2024-09-25 15:02:30|45157.4|45137.4|45159.9|45139.9|45159.9|45139.9|45154.9|45134.9|14
1727267990000|2024-09-25 12:39:50|44976.3|44956.3|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|3
1727276560000|2024-09-25 15:02:40|45157.4|45137.4|45152.4|45132.4|45157.4|45137.4|45149.9|45129.9|4
1727276570000|2024-09-25 15:02:50|45150.7|45130.7|45159.1|45139.1|45159.9|45139.9|45147.4|45127.4|16
1727268000000|2024-09-25 12:40:00|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|0
1727276580000|2024-09-25 15:03:00|45159.9|45139.9|45162.4|45142.4|45164.1|45144.1|45157.4|45137.4|16
1727276590000|2024-09-25 15:03:10|45163.2|45143.2|45157.4|45137.4|45164.9|45144.9|45157.4|45137.4|10
1727268010000|2024-09-25 12:40:10|44975.5|44955.5|44973.8|44953.8|44975.5|44955.5|44973.8|44953.8|2
1727276600000|2024-09-25 15:03:20|45155.7|45135.7|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|11
1727268020000|2024-09-25 12:40:20|44975.5|44955.5|44973.8|44953.8|44978.8|44958.8|44973.8|44953.8|4
1727276610000|2024-09-25 15:03:30|45159.1|45139.1|45167.4|45147.4|45167.4|45147.4|45159.1|45139.1|12
1727276620000|2024-09-25 15:03:40|45171.6|45151.6|45169.9|45149.9|45176.6|45156.6|45169.9|45149.9|6
1727268030000|2024-09-25 12:40:30|44976.3|44956.3|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|3
1727276630000|2024-09-25 15:03:50|45167.4|45147.4|45157.4|45137.4|45172.4|45152.4|45157.4|45137.4|7
1727276640000|2024-09-25 15:04:00|45155.7|45135.7|45142.4|45122.4|45155.7|45135.7|45139.9|45119.9|15
1727268040000|2024-09-25 12:40:40|44971.3|44951.3|44968.8|44948.8|44971.3|44951.3|44968.8|44948.8|13
1727276650000|2024-09-25 15:04:10|45140.7|45120.7|45159.9|45139.9|45159.9|45139.9|45134.9|45114.9|15
1727268050000|2024-09-25 12:40:50|44967.1|44947.1|44958.8|44938.8|44968.8|44948.8|44957.1|44937.1|20
1727276660000|2024-09-25 15:04:20|45158.2|45138.2|45157.4|45137.4|45159.1|45139.1|45154.9|45134.9|9
1727276670000|2024-09-25 15:04:30|45159.1|45139.1|45166.6|45146.6|45166.6|45146.6|45159.1|45139.1|11
1727268060000|2024-09-25 12:41:00|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|3
1727276680000|2024-09-25 15:04:40|45169.9|45149.9|45184.1|45164.1|45184.1|45164.1|45169.9|45149.9|6
1727268070000|2024-09-25 12:41:10|44957.2|44937.2|44956.3|44936.3|44960.5|44940.5|44953.8|44933.8|23
1727276690000|2024-09-25 15:04:50|45187.4|45167.4|45194.1|45174.1|45194.1|45174.1|45187.4|45167.4|68
1727276700000|2024-09-25 15:05:00|45193.2|45173.2|45179.9|45159.9|45194.1|45174.1|45179.9|45159.9|59
1727268080000|2024-09-25 12:41:20|44957.1|44937.1|44963.8|44943.8|44965.5|44945.5|44957.1|44937.1|8
1727276710000|2024-09-25 15:05:10|45181.6|45161.6|45177.4|45157.4|45182.4|45162.4|45174.9|45154.9|8
1727268090000|2024-09-25 12:41:30|44968.8|44948.8|44978.8|44958.8|44978.8|44958.8|44968.8|44948.8|15
1727276720000|2024-09-25 15:05:20|45175.7|45155.7|45177.4|45157.4|45177.4|45157.4|45169.9|45149.9|15
1727276730000|2024-09-25 15:05:30|45182.4|45162.4|45177.4|45157.4|45182.4|45162.4|45177.4|45157.4|13
1727268100000|2024-09-25 12:41:40|44980.5|44960.5|44968.8|44948.8|44980.5|44960.5|44968.8|44948.8|8
1727276740000|2024-09-25 15:05:40|45174.9|45154.9|45174.9|45154.9|45179.1|45159.1|45174.9|45154.9|8
1727276750000|2024-09-25 15:05:50|45173.2|45153.2|45167.4|45147.4|45173.2|45153.2|45167.4|45147.4|5
1727268110000|2024-09-25 12:41:50|44967.1|44947.1|44968|44948|44968|44948|44966.3|44946.3|0
1727276760000|2024-09-25 15:06:00|45168.2|45148.2|45179.9|45159.9|45181.6|45161.6|45168.2|45148.2|12
1727268120000|2024-09-25 12:42:00|44968.8|44948.8|44962.1|44942.1|44968.8|44948.8|44962.1|44942.1|8
1727276770000|2024-09-25 15:06:10|45177.4|45157.4|45167.4|45147.4|45177.4|45157.4|45159.9|45139.9|18
1727276780000|2024-09-25 15:06:20|45168.2|45148.2|45177.4|45157.4|45181.6|45161.6|45167.4|45147.4|8
1727268130000|2024-09-25 12:42:10|44960.5|44940.5|44961.3|44941.3|44961.3|44941.3|44957.1|44937.1|6
1727276790000|2024-09-25 15:06:30|45179.9|45159.9|45184.9|45164.9|45184.9|45164.9|45177.4|45157.4|8
1727276800000|2024-09-25 15:06:40|45187.4|45167.4|45189.9|45169.9|45197.4|45177.4|45187.4|45167.4|18
1727268140000|2024-09-25 12:42:20|44963.8|44943.8|44958.8|44938.8|44963.8|44943.8|44958.8|44938.8|1
1727276810000|2024-09-25 15:06:50|45188.2|45168.2|45169.9|45149.9|45188.2|45168.2|45169.9|45149.9|14
1727268150000|2024-09-25 12:42:30|44960.5|44940.5|44958.8|44938.8|44960.5|44940.5|44958.8|44938.8|0
1727276820000|2024-09-25 15:07:00|45171.6|45151.6|45167.4|45147.4|45171.6|45151.6|45167.4|45147.4|0
1727276830000|2024-09-25 15:07:10|45165.7|45145.7|45152.4|45132.4|45167.4|45147.4|45150.7|45130.7|16
1727268160000|2024-09-25 12:42:40|44963.8|44943.8|44960.5|44940.5|44963.8|44943.8|44958|44938|51
1727276840000|2024-09-25 15:07:20|45154.9|45134.9|45129.9|45109.9|45154.9|45134.9|45129.9|45109.9|26
1727268170000|2024-09-25 12:42:50|44958|44938|44943.8|44923.8|44958|44938|44943.8|44923.8|12
1727276850000|2024-09-25 15:07:30|45128.2|45108.2|45129.9|45109.9|45129.9|45109.9|45124.9|45104.9|14
1727276860000|2024-09-25 15:07:40|45131.6|45111.6|45132.4|45112.4|45132.4|45112.4|45127.4|45107.4|7
1727268180000|2024-09-25 12:43:00|44938.8|44918.8|44936.3|44916.3|44938.8|44918.8|44936.3|44916.3|23
1727276870000|2024-09-25 15:07:50|45131.6|45111.6|45124.9|45104.9|45132.4|45112.4|45124.9|45104.9|10
1727276880000|2024-09-25 15:08:00|45129.9|45109.9|45117.4|45097.4|45132.4|45112.4|45115.7|45095.7|18
1727268190000|2024-09-25 12:43:10|44938.8|44918.8|44936.3|44916.3|44938.8|44918.8|44935.5|44915.5|5
1727276890000|2024-09-25 15:08:10|45115.7|45095.7|45118.2|45098.2|45118.2|45098.2|45115.7|45095.7|8
1727276900000|2024-09-25 15:08:20|45117.4|45097.4|45122.4|45102.4|45122.4|45102.4|45113.2|45093.2|13
1727268200000|2024-09-25 12:43:20|44935.5|44915.5|44938.8|44918.8|44938.8|44918.8|44927.1|44907.1|56
1727276910000|2024-09-25 15:08:30|45124.1|45104.1|45119|45099|45127.4|45107.4|45119|45099|66
1727268210000|2024-09-25 12:43:30|44940.5|44920.5|44948.8|44928.8|44951.3|44931.3|44940.5|44920.5|7
1727276920000|2024-09-25 15:08:40|45114|45094|45101.5|45081.5|45114|45094|45101.5|45081.5|12
1727276930000|2024-09-25 15:08:50|45099.8|45079.8|45099|45079|45099.8|45079.8|45096.5|45076.5|9
1727268220000|2024-09-25 12:43:40|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|2
1727276940000|2024-09-25 15:09:00|45099.8|45079.8|45104|45084|45114|45094|45099|45079|22
1727268230000|2024-09-25 12:43:50|44948.8|44928.8|44950.5|44930.5|44953.8|44933.8|44948.8|44928.8|4
1727276950000|2024-09-25 15:09:10|45102.3|45082.3|45086.5|45066.5|45102.3|45082.3|45086.5|45066.5|29
1727276960000|2024-09-25 15:09:20|45087.3|45067.3|45101.5|45081.5|45101.5|45081.5|45087.3|45067.3|26
1727268240000|2024-09-25 12:44:00|44951.3|44931.3|44948|44928|44953.8|44933.8|44948|44928|3
1727276970000|2024-09-25 15:09:30|45103.2|45083.2|45106.5|45086.5|45106.5|45086.5|45103.2|45083.2|7
1727268250000|2024-09-25 12:44:10|44947.1|44927.1|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|6
1727276980000|2024-09-25 15:09:40|45104|45084|45105.7|45085.7|45109|45089|45104|45084|11
1727276990000|2024-09-25 15:09:50|45106.5|45086.5|45094|45074|45106.5|45086.5|45094|45074|4
1727268260000|2024-09-25 12:44:20|44947.1|44927.1|44948.8|44928.8|44948.8|44928.8|44947.1|44927.1|5
1727277000000|2024-09-25 15:10:00|45092.4|45072.4|45109|45089|45109|45089|45089|45069|20
1727268270000|2024-09-25 12:44:30|44950.5|44930.5|44946.3|44926.3|44951.3|44931.3|44946.3|44926.3|5
1727277010000|2024-09-25 15:10:10|45107.4|45087.4|45104|45084|45107.4|45087.4|45101.5|45081.5|10
1727277020000|2024-09-25 15:10:20|45101.5|45081.5|45091.5|45071.5|45104.9|45084.9|45091.5|45071.5|31
1727268280000|2024-09-25 12:44:40|44943.8|44923.8|44936.3|44916.3|44943.8|44923.8|44936.3|44916.3|3
1727277030000|2024-09-25 15:10:30|45089|45069|45079|45059|45089|45069|45079|45059|19
1727277040000|2024-09-25 15:10:40|45081.5|45061.5|45074|45054|45081.5|45061.5|45069|45049|13
1727268290000|2024-09-25 12:44:50|||||||||1
1727277050000|2024-09-25 15:10:50|45071.5|45051.5|45066.5|45046.5|45074|45054|45066.5|45046.5|24
1727277060000|2024-09-25 15:11:00|45068.2|45048.2|45083.2|45063.2|45083.2|45063.2|45059|45039|52
1727268300000|2024-09-25 12:45:00|44935.5|44915.5|44938.8|44918.8|44938.8|44918.8|44933.8|44913.8|9
1727277070000|2024-09-25 15:11:10|45085.7|45065.7|45094|45074|45094|45074|45083.2|45063.2|14
1727268320000|2024-09-25 12:45:20|44941.3|44921.3|44954.6|44934.6|44954.6|44934.6|44941.3|44921.3|12
1727277080000|2024-09-25 15:11:20|45091.5|45071.5|45101.5|45081.5|45102.4|45082.4|45091.5|45071.5|8
1727277090000|2024-09-25 15:11:30|45104|45084|45106.5|45086.5|45109|45089|45101.5|45081.5|11
1727268330000|2024-09-25 12:45:30|44956.3|44936.3|44958.8|44938.8|44958.8|44938.8|44953.8|44933.8|13
1727277100000|2024-09-25 15:11:40|45104.9|45084.9|45096.5|45076.5|45104.9|45084.9|45096.5|45076.5|10
1727268340000|2024-09-25 12:45:40|44961.3|44941.3|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|8
1727277110000|2024-09-25 15:11:50|45098.2|45078.2|45096.6|45076.6|45099.1|45079.1|45094|45074|7
1727277120000|2024-09-25 15:12:00|45099.1|45079.1|45104.1|45084.1|45104.1|45084.1|45097.4|45077.4|6
1727268350000|2024-09-25 12:45:50|44966.3|44946.3|44961.3|44941.3|44966.3|44946.3|44961.3|44941.3|9
1727277130000|2024-09-25 15:12:10|45107.4|45087.4|45099.1|45079.1|45107.4|45087.4|45099.1|45079.1|18
1727268360000|2024-09-25 12:46:00|44966.3|44946.3|44961.3|44941.3|44966.3|44946.3|44958.8|44938.8|9
1727277140000|2024-09-25 15:12:20|45099.9|45079.9|45099.1|45079.1|45104.1|45084.1|45096.6|45076.6|12
1727277150000|2024-09-25 15:12:30|45096.6|45076.6|45106.6|45086.6|45109.1|45089.1|45096.6|45076.6|9
1727268370000|2024-09-25 12:46:10|44958.8|44938.8|44951.3|44931.3|44958.8|44938.8|44951.3|44931.3|13
1727277160000|2024-09-25 15:12:40|45108.2|45088.2|45109.1|45089.1|45111.6|45091.6|45106.6|45086.6|29
1727277170000|2024-09-25 15:12:50|45111.6|45091.6|45109.9|45089.9|45112.4|45092.4|45109.1|45089.1|8
1727268380000|2024-09-25 12:46:20|44949.6|44929.6|44948.8|44928.8|44949.6|44929.6|44948.8|44928.8|1
1727277180000|2024-09-25 15:13:00|45109.1|45089.1|45124.1|45104.1|45126.6|45106.6|45109.1|45089.1|8
1727268390000|2024-09-25 12:46:30|44945.5|44925.5|44946.3|44926.3|44946.3|44926.3|44945.5|44925.5|13
1727277190000|2024-09-25 15:13:10|45122.4|45102.4|45116.6|45096.6|45122.4|45102.4|45116.6|45096.6|18
1727277200000|2024-09-25 15:13:20|45114.1|45094.1|45116.6|45096.6|45116.6|45096.6|45114.1|45094.1|16
1727268400000|2024-09-25 12:46:40|44947.1|44927.1|44950.5|44930.5|44953|44933|44947.1|44927.1|1
1727277210000|2024-09-25 15:13:30|45117.4|45097.4|45121.6|45101.6|45122.4|45102.4|45117.4|45097.4|9
1727277220000|2024-09-25 15:13:40|45124.1|45104.1|45129.1|45109.1|45129.1|45109.1|45119.9|45099.9|6
1727268410000|2024-09-25 12:46:50|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44947.1|44927.1|0
1727277230000|2024-09-25 15:13:50|45127.4|45107.4|45124.1|45104.1|45129.1|45109.1|45121.6|45101.6|4
1727268420000|2024-09-25 12:47:00|44947.1|44927.1|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|4
1727277240000|2024-09-25 15:14:00|45125.8|45105.8|45119.1|45099.1|45129.1|45109.1|45116.6|45096.6|13
1727277250000|2024-09-25 15:14:10|45121.6|45101.6|45121.6|45101.6|45121.6|45101.6|45119.1|45099.1|2
1727268430000|2024-09-25 12:47:10|44946.3|44926.3|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|0
1727277260000|2024-09-25 15:14:20|45123.3|45103.3|45129.1|45109.1|45129.1|45109.1|45123.3|45103.3|2
1727277270000|2024-09-25 15:14:30|45134.1|45114.1|45134.1|45114.1|45141.6|45121.6|45134.1|45114.1|26
1727268440000|2024-09-25 12:47:20|44948|44928|44943.8|44923.8|44948|44928|44943.8|44923.8|1
1727277280000|2024-09-25 15:14:40|45135.8|45115.8|45138.3|45118.3|45138.3|45118.3|45135.8|45115.8|2
1727277290000|2024-09-25 15:14:50|45139.1|45119.1|45141.6|45121.6|45144.1|45124.1|45134.9|45114.9|46
1727268450000|2024-09-25 12:47:30|44948.8|44928.8|44948.8|44928.8|44951.3|44931.3|44948.8|44928.8|5
1727277300000|2024-09-25 15:15:00|45139.1|45119.1|45134.1|45114.1|45139.1|45119.1|45134.1|45114.1|5
1727268460000|2024-09-25 12:47:40|||||||||3
1727277310000|2024-09-25 15:15:10|45136.6|45116.6|45139.1|45119.1|45139.1|45119.1|45135.8|45115.8|9
1727277320000|2024-09-25 15:15:20|45137.4|45117.4|45125.8|45105.8|45137.4|45117.4|45125.8|45105.8|13
1727268470000|2024-09-25 12:47:50|44950.5|44930.5|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|6
1727277330000|2024-09-25 15:15:30|45124.1|45104.1|45111.6|45091.6|45124.1|45104.1|45111.6|45091.6|21
1727268480000|2024-09-25 12:48:00|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|11
1727277340000|2024-09-25 15:15:40|45109.1|45089.1|45104.1|45084.1|45109.1|45089.1|45104.1|45084.1|7
1727277350000|2024-09-25 15:15:50|45102.4|45082.4|45089.1|45069.1|45102.4|45082.4|45089.1|45069.1|14
1727268490000|2024-09-25 12:48:10|44946.3|44926.3|44943.8|44923.8|44946.3|44926.3|44943.8|44923.8|6
1727277360000|2024-09-25 15:16:00|45086.6|45066.6|45099.1|45079.1|45099.1|45079.1|45086.6|45066.6|19
1727268500000|2024-09-25 12:48:20|44944.6|44924.6|44943.8|44923.8|44947.1|44927.1|44943.8|44923.8|6
1727277370000|2024-09-25 15:16:10|45094.9|45074.9|45094.1|45074.1|45095.8|45075.8|45091.6|45071.6|8
1727277380000|2024-09-25 15:16:20|45094.9|45074.9|45094.1|45074.1|45096.6|45076.6|45094.1|45074.1|2
1727268510000|2024-09-25 12:48:30|||||||||6
1727277390000|2024-09-25 15:16:30|45099.1|45079.1|45099.1|45079.1|45101.6|45081.6|45094.9|45074.9|15
1727277400000|2024-09-25 15:16:40|45097.4|45077.4|45084.1|45064.1|45099.1|45079.1|45083.3|45063.3|15
1727268520000|2024-09-25 12:48:40|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|6
1727277410000|2024-09-25 15:16:50|45083.3|45063.3|45089.1|45069.1|45089.1|45069.1|45079.1|45059.1|9
1727268530000|2024-09-25 12:48:50|44938.8|44918.8|44935.5|44915.5|44938.8|44918.8|44931.3|44911.3|18
1727277420000|2024-09-25 15:17:00|45090.8|45070.8|45094.1|45074.1|45094.1|45074.1|45089.1|45069.1|4
1727277430000|2024-09-25 15:17:10|45091.6|45071.6|45071.6|45051.6|45091.6|45071.6|45071.6|45051.6|5
1727268540000|2024-09-25 12:49:00|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|3
1727277440000|2024-09-25 15:17:20|45069.1|45049.1|45079.1|45059.1|45079.1|45059.1|45069.1|45049.1|7
1727277450000|2024-09-25 15:17:30|45081.6|45061.6|45084.1|45064.1|45084.1|45064.1|45079.1|45059.1|17
1727268550000|2024-09-25 12:49:10|44931.3|44911.3|44930.5|44910.5|44933|44913|44930.5|44910.5|7
1727277460000|2024-09-25 15:17:40|45086.6|45066.6|45096.6|45076.6|45099.1|45079.1|45086.6|45066.6|6
1727268560000|2024-09-25 12:49:20|44928.8|44908.8|44921.3|44901.3|44928.8|44908.8|44920.5|44900.5|18
1727277470000|2024-09-25 15:17:50|45094.9|45074.9|45094.1|45074.1|45094.9|45074.9|45094.1|45074.1|6
1727277480000|2024-09-25 15:18:00|45092.4|45072.4|45113.3|45093.3|45114.1|45094.1|45091.6|45071.6|14
1727268570000|2024-09-25 12:49:30|44918.8|44898.8|44921.3|44901.3|44921.3|44901.3|44918.8|44898.8|9
1727277490000|2024-09-25 15:18:10|45114.1|45094.1|45111.6|45091.6|45116.6|45096.6|45111.6|45091.6|26
1727277500000|2024-09-25 15:18:20|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|45104.1|45084.1|9
1727268580000|2024-09-25 12:49:40|44920.5|44900.5|44923.8|44903.8|44923.8|44903.8|44918.8|44898.8|13
1727277510000|2024-09-25 15:18:30|45106.6|45086.6|45104.9|45084.9|45113.3|45093.3|45104.9|45084.9|11
1727268590000|2024-09-25 12:49:50|44921.3|44901.3|44921.3|44901.3|44923.8|44903.8|44920.5|44900.5|7
1727277520000|2024-09-25 15:18:40|45104.1|45084.1|45099.1|45079.1|45104.1|45084.1|45097.4|45077.4|3
1727277530000|2024-09-25 15:18:50|45100.8|45080.8|45104.1|45084.1|45104.1|45084.1|45097.4|45077.4|4
1727268600000|2024-09-25 12:50:00|44920.5|44900.5|44920.5|44900.5|44923.8|44903.8|44920.5|44900.5|2
1727277540000|2024-09-25 15:19:00|45105.8|45085.8|45106.6|45086.6|45111.6|45091.6|45104.1|45084.1|8
1727277550000|2024-09-25 15:19:10|45108.3|45088.3|45095.8|45075.8|45108.3|45088.3|45095.8|45075.8|8
1727268610000|2024-09-25 12:50:10|44918.8|44898.8|44918.8|44898.8|44923.8|44903.8|44918.8|44898.8|24
1727277560000|2024-09-25 15:19:20|45098.3|45078.3|45101.6|45081.6|45101.6|45081.6|45098.3|45078.3|12
1727277570000|2024-09-25 15:19:30|45100.8|45080.8|45099.1|45079.1|45101.6|45081.6|45098.3|45078.3|2
1727268620000|2024-09-25 12:50:20|44920.5|44900.5|44923.8|44903.8|44923.8|44903.8|44918.8|44898.8|7
1727277580000|2024-09-25 15:19:40|45100.8|45080.8|45109.1|45089.1|45111.6|45091.6|45099.1|45079.1|9
1727268630000|2024-09-25 12:50:30|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44925.5|44905.5|2
1727277590000|2024-09-25 15:19:50|45106.6|45086.6|45105.8|45085.8|45109.1|45089.1|45105.8|45085.8|19
1727277600000|2024-09-25 15:20:00|45106.6|45086.6|45108.3|45088.3|45108.3|45088.3|45102.4|45082.4|7
1727268640000|2024-09-25 12:50:40|44931.3|44911.3|44948|44928|44948|44928|44931.3|44911.3|9
1727277610000|2024-09-25 15:20:10|45109.1|45089.1|45099.9|45079.9|45111.6|45091.6|45099.9|45079.9|6
1727268650000|2024-09-25 12:50:50|44950.5|44930.5|44956.3|44936.3|44956.3|44936.3|44950.5|44930.5|9
1727277620000|2024-09-25 15:20:20|45098.2|45078.2|45099.1|45079.1|45099.1|45079.1|45096.6|45076.6|5
1727277630000|2024-09-25 15:20:30|45104.1|45084.1|45114.1|45094.1|45114.1|45094.1|45104.1|45084.1|42
1727268660000|2024-09-25 12:51:00|44955.5|44935.5|44953.8|44933.8|44955.5|44935.5|44953.8|44933.8|10
1727277640000|2024-09-25 15:20:40|45115.8|45095.8|45129.1|45109.1|45129.1|45109.1|45115.8|45095.8|30
1727277650000|2024-09-25 15:20:50|45131.6|45111.6|45134.1|45114.1|45134.1|45114.1|45130.7|45110.7|20
1727268670000|2024-09-25 12:51:10|44955.5|44935.5|44960.4|44940.4|44960.4|44940.4|44953.8|44933.8|5
1727277660000|2024-09-25 15:21:00|45137.5|45117.5|45146.6|45126.6|45154.1|45134.1|45137.5|45117.5|17
1727277670000|2024-09-25 15:21:10|45148.3|45128.3|45149.1|45129.1|45149.1|45129.1|45146.6|45126.6|10
1727268680000|2024-09-25 12:51:20|44962.1|44942.1|44968|44948|44968|44948|44962.1|44942.1|9
1727277680000|2024-09-25 15:21:20|45150.8|45130.8|45145.8|45125.8|45150.8|45130.8|45144.1|45124.1|16
1727268690000|2024-09-25 12:51:30|44969.7|44949.7|44963.8|44943.8|44969.7|44949.7|44963.8|44943.8|14
1727277690000|2024-09-25 15:21:30|45146.6|45126.6|45149.1|45129.1|45154.1|45134.1|45146.6|45126.6|7
1727277700000|2024-09-25 15:21:40|45150.8|45130.8|45154.1|45134.1|45154.1|45134.1|45149.1|45129.1|12
1727268700000|2024-09-25 12:51:40|44962.1|44942.1|44958.8|44938.8|44962.1|44942.1|44956.3|44936.3|2
1727277710000|2024-09-25 15:21:50|45152.4|45132.4|45149.1|45129.1|45152.4|45132.4|45149.1|45129.1|3
1727277720000|2024-09-25 15:22:00|45150.8|45130.8|45144.1|45124.1|45150.8|45130.8|45142.4|45122.4|10
1727268710000|2024-09-25 12:51:50|44957.1|44937.1|44960.5|44940.5|44960.5|44940.5|44956.3|44936.3|1
1727277730000|2024-09-25 15:22:10|45145.8|45125.8|45160|45140|45160|45140|45145.8|45125.8|127
1727277740000|2024-09-25 15:22:20|45163.4|45143.4|45165.9|45145.9|45168.4|45148.4|45163.4|45143.4|27
1727268720000|2024-09-25 12:52:00|44958.8|44938.8|44958.8|44938.8|44960.5|44940.5|44958.8|44938.8|0
1727277750000|2024-09-25 15:22:30|45164.2|45144.2|45158.4|45138.4|45164.2|45144.2|45155.9|45135.9|22
1727268730000|2024-09-25 12:52:10|44956.3|44936.3|44955.5|44935.5|44956.3|44936.3|44955.5|44935.5|3
1727277760000|2024-09-25 15:22:40|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|1
1727277770000|2024-09-25 15:22:50|45162.6|45142.6|45173.4|45153.4|45173.4|45153.4|45162.6|45142.6|33
1727268740000|2024-09-25 12:52:20|44958.8|44938.8|44963.8|44943.8|44963.8|44943.8|44958.8|44938.8|2
1727277780000|2024-09-25 15:23:00|45175.1|45155.1|45177.6|45157.6|45178.4|45158.4|45173.4|45153.4|9
1727277790000|2024-09-25 15:23:10|45178.4|45158.4|45182.6|45162.6|45182.6|45162.6|45178.4|45158.4|7
1727268750000|2024-09-25 12:52:30|44965.5|44945.5|44968.8|44948.8|44968.8|44948.8|44965.5|44945.5|2
1727277800000|2024-09-25 15:23:20|45180.1|45160.1|45178.4|45158.4|45182.6|45162.6|45178.4|45158.4|9
1727268760000|2024-09-25 12:52:40|44971.3|44951.3|44973.8|44953.8|44973.8|44953.8|44971.3|44951.3|5
1727277810000|2024-09-25 15:23:30|45180.1|45160.1|45174.2|45154.2|45180.1|45160.1|45174.2|45154.2|3
1727277820000|2024-09-25 15:23:40|45172.5|45152.5|45154.2|45134.2|45174.2|45154.2|45154.2|45134.2|28
1727268770000|2024-09-25 12:52:50|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|48
1727277830000|2024-09-25 15:23:50|45155.9|45135.9|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|9
1727277840000|2024-09-25 15:24:00|45149.2|45129.2|45139.2|45119.2|45149.2|45129.2|45139.2|45119.2|4
1727268780000|2024-09-25 12:53:00|44981.4|44961.4|44982.2|44962.2|44982.2|44962.2|44981.4|44961.4|4
1727277850000|2024-09-25 15:24:10|45135.9|45115.9|45119.2|45099.2|45135.9|45115.9|45119.2|45099.2|29
1727268790000|2024-09-25 12:53:10|44984.7|44964.7|44989.7|44969.7|44989.7|44969.7|44984.7|44964.7|7
1727277860000|2024-09-25 15:24:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|4
1727277870000|2024-09-25 15:24:30|||||||||7
1727268800000|2024-09-25 12:53:20|44988.9|44968.9|44992.2|44972.2|44994.7|44974.7|44988.9|44968.9|10
1727277880000|2024-09-25 15:24:40|45112.5|45092.5|45105.9|45085.9|45112.5|45092.5|45104.2|45084.2|13
1727268810000|2024-09-25 12:53:30|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|44993.9|44973.9|0
1727277890000|2024-09-25 15:24:50|45104.2|45084.2|45105.9|45085.9|45105.9|45085.9|45100.9|45080.9|13
1727268820000|2024-09-25 12:53:40|44994.7|44974.7|44999.7|44979.7|44999.7|44979.7|44994.7|44974.7|9
1727277900000|2024-09-25 15:25:00|45106.7|45086.7|45105.1|45085.1|45106.7|45086.7|45099.2|45079.2|11
1727277910000|2024-09-25 15:25:10|45106.8|45086.8|45115.9|45095.9|45115.9|45095.9|45106.8|45086.8|13
1727268830000|2024-09-25 12:53:50|44997.2|44977.2|44998|44978|44999.7|44979.7|44997.2|44977.2|5
1727277920000|2024-09-25 15:25:20|45116.7|45096.7|45113.4|45093.4|45120.1|45100.1|45113.4|45093.4|15
1727277930000|2024-09-25 15:25:30|45115.9|45095.9|45111.7|45091.7|45115.9|45095.9|45111.7|45091.7|6
1727268840000|2024-09-25 12:54:00|44993.8|44973.8|44988|44968|44993.8|44973.8|44988|44968|18
1727277940000|2024-09-25 15:25:40|45110.9|45090.9|45105|45085|45111.7|45091.7|45100.8|45080.8|21
1727268850000|2024-09-25 12:54:10|44986.3|44966.3|44977.2|44957.2|44986.3|44966.3|44977.2|44957.2|13
1727277950000|2024-09-25 15:25:50|45106.7|45086.7|45110|45090|45110|45090|45106.7|45086.7|7
1727277960000|2024-09-25 15:26:00|45111.7|45091.7|45114.2|45094.2|45117.5|45097.5|45111.7|45091.7|12
1727268860000|2024-09-25 12:54:20|44976.4|44956.4|44978.9|44958.9|44979.7|44959.7|44976.4|44956.4|9
1727277970000|2024-09-25 15:26:10|45115|45095|45116.7|45096.7|45116.7|45096.7|45112.5|45092.5|6
1727277980000|2024-09-25 15:26:20|45118.4|45098.4|45115|45095|45120|45100|45115|45095|4
1727268880000|2024-09-25 12:54:40|44979.7|44959.7|44979.7|44959.7|44982.2|44962.2|44979.7|44959.7|1
1727277990000|2024-09-25 15:26:30|45119.2|45099.2|45131.7|45111.7|45132.5|45112.5|45119.2|45099.2|25
1727268890000|2024-09-25 12:54:50|44982.2|44962.2|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|1
1727278000000|2024-09-25 15:26:40|45130|45110|45136.7|45116.7|45136.7|45116.7|45127.5|45107.5|15
1727278010000|2024-09-25 15:26:50|45135.9|45115.9|45142.5|45122.5|45142.5|45122.5|45134.2|45114.2|4
1727268900000|2024-09-25 12:55:00|44982.2|44962.2|44987.2|44967.2|44987.2|44967.2|44982.2|44962.2|10
1727278020000|2024-09-25 15:27:00|45140|45120|45158.3|45138.3|45158.3|45138.3|45140|45120|7
1727278030000|2024-09-25 15:27:10|45157.5|45137.5|45159.2|45139.2|45159.2|45139.2|45155.8|45135.8|11
1727268910000|2024-09-25 12:55:10|||||||||19
1727278040000|2024-09-25 15:27:20|45157.5|45137.5|45164.2|45144.2|45164.2|45144.2|45154.2|45134.2|41
1727278050000|2024-09-25 15:27:30|45160.8|45140.8|45162.5|45142.5|45164.2|45144.2|45160|45140|37
1727268920000|2024-09-25 12:55:20|||||||||11
1727278060000|2024-09-25 15:27:40|45160.8|45140.8|45152.5|45132.5|45160.8|45140.8|45152.5|45132.5|7
1727268930000|2024-09-25 12:55:30|44983|44963|44982.2|44962.2|44983|44963|44982.2|44962.2|16
1727278070000|2024-09-25 15:27:50|45149.2|45129.2|45149.2|45129.2|45150|45130|45147.5|45127.5|6
1727278080000|2024-09-25 15:28:00|45150|45130|45174.2|45154.2|45174.2|45154.2|45150|45130|14
1727268940000|2024-09-25 12:55:40|44983.9|44963.9|44982.2|44962.2|44983.9|44963.9|44982.2|44962.2|14
1727278090000|2024-09-25 15:28:10|45176.7|45156.7|45170|45150|45179.2|45159.2|45170|45150|7
1727278100000|2024-09-25 15:28:20|45168.3|45148.3|45162.5|45142.5|45170|45150|45160|45140|3
1727268950000|2024-09-25 12:55:50|44984.7|44964.7|44983.9|44963.9|44984.7|44964.7|44982.2|44962.2|2
1727278110000|2024-09-25 15:28:30|45161.7|45141.7|45157.5|45137.5|45162.5|45142.5|45157.5|45137.5|5
1727268960000|2024-09-25 12:56:00|44984.7|44964.7|44980.5|44960.5|44984.7|44964.7|44980.5|44960.5|3
1727278120000|2024-09-25 15:28:40|45156.7|45136.7|45159.2|45139.2|45162.5|45142.5|45155|45135|8
1727278130000|2024-09-25 15:28:50|45157.5|45137.5|45160|45140|45160|45140|45157.5|45137.5|6
1727268970000|2024-09-25 12:56:10|44978.8|44958.8|44978.8|44958.8|44979.7|44959.7|44975.5|44955.5|18
1727278140000|2024-09-25 15:29:00|45161.7|45141.7|45169.2|45149.2|45172.5|45152.5|45161.7|45141.7|11
1727278150000|2024-09-25 15:29:10|45172.5|45152.5|45167.5|45147.5|45172.5|45152.5|45163.3|45143.3|17
1727268980000|2024-09-25 12:56:20|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44978.8|44958.8|13
1727278160000|2024-09-25 15:29:20|45169.2|45149.2|45172.5|45152.5|45172.5|45152.5|45167.5|45147.5|8
1727268990000|2024-09-25 12:56:30|44978.8|44958.8|44988.8|44968.8|44988.8|44968.8|44978.8|44958.8|6
1727278170000|2024-09-25 15:29:30|45169.2|45149.2|45172.5|45152.5|45174.2|45154.2|45169.2|45149.2|8
1727278180000|2024-09-25 15:29:40|45169.2|45149.2|45165|45145|45169.2|45149.2|45164.2|45144.2|4
1727269000000|2024-09-25 12:56:40|44993.8|44973.8|44995.5|44975.5|44995.5|44975.5|44993.8|44973.8|34
1727278190000|2024-09-25 15:29:50|45164.2|45144.2|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|1
1727269010000|2024-09-25 12:56:50|44996.3|44976.3|44998.8|44978.8|44998.8|44978.8|44996.3|44976.3|5
1727278200000|2024-09-25 15:30:00|45160.8|45140.8|45155|45135|45160.8|45140.8|45155|45135|14
1727278210000|2024-09-25 15:30:10|45156.7|45136.7|45155|45135|45157.5|45137.5|45144.2|45124.2|8
1727269020000|2024-09-25 12:57:00|44993.8|44973.8|44988.8|44968.8|44993.8|44973.8|44988.8|44968.8|10
1727278220000|2024-09-25 15:30:20|45154.2|45134.2|45154.2|45134.2|45157.5|45137.5|45152.5|45132.5|114
1727269030000|2024-09-25 12:57:10|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44988.8|44968.8|3
1727278230000|2024-09-25 15:30:30|45152.5|45132.5|45148.3|45128.3|45152.5|45132.5|45145.8|45125.8|5
1727278240000|2024-09-25 15:30:40|45150|45130|45154.2|45134.2|45155|45135|45147.5|45127.5|15
1727269040000|2024-09-25 12:57:20|44993.8|44973.8|44996.3|44976.3|44998.8|44978.8|44993.8|44973.8|4
1727278250000|2024-09-25 15:30:50|45156.7|45136.7|45159.2|45139.2|45162.5|45142.5|45152.5|45132.5|25
1727269050000|2024-09-25 12:57:30|44998|44978|44996.3|44976.3|44998.8|44978.8|44996.3|44976.3|2
1727278260000|2024-09-25 15:31:00|45156.7|45136.7|45156.7|45136.7|45160.9|45140.9|45156.7|45136.7|80
1727278270000|2024-09-25 15:31:10|45157.5|45137.5|45152.5|45132.5|45157.5|45137.5|45152.5|45132.5|5
1727269060000|2024-09-25 12:57:40|44998|44978|45001.3|44981.3|45001.3|44981.3|44998|44978|4
1727278280000|2024-09-25 15:31:20|45150|45130|45156.7|45136.7|45159.2|45139.2|45150|45130|15
1727278290000|2024-09-25 15:31:30|45159.2|45139.2|45152.5|45132.5|45159.2|45139.2|45152.5|45132.5|7
1727269070000|2024-09-25 12:57:50|45000.5|44980.5|44993.8|44973.8|45000.5|44980.5|44993.8|44973.8|6
1727278300000|2024-09-25 15:31:40|45150.8|45130.8|45132.5|45112.5|45150.8|45130.8|45132.5|45112.5|5
1727269080000|2024-09-25 12:58:00|44996.3|44976.3|44996.3|44976.3|44998.8|44978.8|44993.8|44973.8|5
1727278310000|2024-09-25 15:31:50|45130|45110|45120|45100|45130|45110|45120|45100|3
1727278320000|2024-09-25 15:32:00|45122.5|45102.5|45122.5|45102.5|45125|45105|45121.7|45101.7|9
1727269090000|2024-09-25 12:58:10|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44996.3|44976.3|2
1727278330000|2024-09-25 15:32:10|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45120|45100|19
1727269100000|2024-09-25 12:58:20|45001.3|44981.3|44996.3|44976.3|45001.3|44981.3|44996.3|44976.3|1
1727278340000|2024-09-25 15:32:20|45129.2|45109.2|45137.5|45117.5|45137.5|45117.5|45129.2|45109.2|5
1727278350000|2024-09-25 15:32:30|45139.2|45119.2|45144.2|45124.2|45144.2|45124.2|45136.7|45116.7|3
1727269110000|2024-09-25 12:58:30|44998|44978|45003.8|44983.8|45003.8|44983.8|44998|44978|5
1727278360000|2024-09-25 15:32:40|45142.5|45122.5|45150|45130|45152.5|45132.5|45142.5|45122.5|9
1727278370000|2024-09-25 15:32:50|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|6
1727269120000|2024-09-25 12:58:40|45007.2|44987.2|45003.8|44983.8|45007.2|44987.2|45003.8|44983.8|19
1727278380000|2024-09-25 15:33:00|45145|45125|45142.5|45122.5|45145|45125|45137.5|45117.5|14
1727269130000|2024-09-25 12:58:50|45002.1|44982.1|45003.8|44983.8|45003.8|44983.8|45002.1|44982.1|10
1727278390000|2024-09-25 15:33:10|45140|45120|45141.7|45121.7|45141.7|45121.7|45137.5|45117.5|13
1727278400000|2024-09-25 15:33:20|45142.5|45122.5|45145|45125|45147.5|45127.5|45140|45120|4
1727269140000|2024-09-25 12:59:00|44999.6|44979.6|45000.5|44980.5|45003.8|44983.8|44998.8|44978.8|15
1727278410000|2024-09-25 15:33:30|45142.5|45122.5|45140|45120|45145|45125|45140|45120|8
1727278420000|2024-09-25 15:33:40|45138.3|45118.3|45122.5|45102.5|45138.3|45118.3|45122.5|45102.5|20
1727269150000|2024-09-25 12:59:10|45002.1|44982.1|45003.8|44983.8|45003.8|44983.8|45002.1|44982.1|2
1727278430000|2024-09-25 15:33:50|45120.8|45100.8|45132.5|45112.5|45132.5|45112.5|45120.8|45100.8|13
1727278440000|2024-09-25 15:34:00|45134.2|45114.2|45134.2|45114.2|45136.7|45116.7|45133.3|45113.3|5
1727269160000|2024-09-25 12:59:20|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|6
1727278450000|2024-09-25 15:34:10|45135|45115|45142.5|45122.5|45147.5|45127.5|45135|45115|15
1727269170000|2024-09-25 12:59:30|45008.8|44988.8|45003.8|44983.8|45008.8|44988.8|45003.8|44983.8|4
1727278460000|2024-09-25 15:34:20|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|12
1727278470000|2024-09-25 15:34:30|45140.8|45120.8|45122.5|45102.5|45140.8|45120.8|45122.5|45102.5|41
1727269180000|2024-09-25 12:59:40|45007.2|44987.2|45008.8|44988.8|45008.8|44988.8|45007.2|44987.2|2
1727278480000|2024-09-25 15:34:40|45124.2|45104.2|45132.5|45112.5|45132.5|45112.5|45124.2|45104.2|10
1727269190000|2024-09-25 12:59:50|45005.5|44985.5|45008.8|44988.8|45008.8|44988.8|45005.5|44985.5|6
1727278490000|2024-09-25 15:34:50|45134.2|45114.2|45135|45115|45135|45115|45132.5|45112.5|1
1727278500000|2024-09-25 15:35:00|45132.5|45112.5|45132.5|45112.5|45137.5|45117.5|45130.8|45110.8|13
1727269200000|2024-09-25 13:00:00|45013.8|44993.8|44978|44958|45013.8|44993.8|44973.8|44953.8|148
1727278510000|2024-09-25 15:35:10|45130.8|45110.8|45147.5|45127.5|45147.5|45127.5|45127.5|45107.5|9
1727278520000|2024-09-25 15:35:20|45150|45130|45159.2|45139.2|45159.2|45139.2|45150|45130|15
1727269210000|2024-09-25 13:00:10|44974.6|44954.6|44978|44958|44978|44958|44966.3|44946.3|114
1727278530000|2024-09-25 15:35:30|45162.5|45142.5|45162.5|45142.5|45165|45145|45162.5|45142.5|18
1727278540000|2024-09-25 15:35:40|45165|45145|45165|45145|45167.5|45147.5|45165|45145|12
1727269220000|2024-09-25 13:00:20|44980.5|44960.5|45012.2|44992.2|45012.2|44992.2|44980.5|44960.5|79
1727278550000|2024-09-25 15:35:50|45163.3|45143.3|45162.5|45142.5|45163.3|45143.3|45162.5|45142.5|7
1727269230000|2024-09-25 13:00:30|45013.9|44993.9|45023.9|45003.9|45023.9|45003.9|45013.9|44993.9|40
1727278560000|2024-09-25 15:36:00|45160|45140|45147.5|45127.5|45160|45140|45145|45125|9
1727278570000|2024-09-25 15:36:10|45149.2|45129.2|45135.8|45115.8|45150.9|45130.9|45134.1|45114.1|11
1727269240000|2024-09-25 13:00:40|45026.4|45006.4|45023.9|45003.9|45028.9|45008.9|45023.9|45003.9|29
1727278580000|2024-09-25 15:36:20|45137.5|45117.5|45136.7|45116.7|45137.5|45117.5|45131.7|45111.7|15
1727269250000|2024-09-25 13:00:50|45024.7|45004.7|45024.7|45004.7|45027.2|45007.2|45022.2|45002.2|13
1727278590000|2024-09-25 15:36:30|45139.2|45119.2|45135|45115|45139.2|45119.2|45135|45115|2
1727278600000|2024-09-25 15:36:40|45132.5|45112.5|45141.7|45121.7|45141.7|45121.7|45130.8|45110.8|10
1727269260000|2024-09-25 13:01:00|45022.2|45002.2|45044.7|45024.7|45046.4|45026.4|45022.2|45002.2|126
1727278610000|2024-09-25 15:36:50|45142.5|45122.5|45145.8|45125.8|45145.8|45125.8|45142.5|45122.5|3
1727278620000|2024-09-25 15:37:00|45145|45125|45145|45125|45147.5|45127.5|45142.5|45122.5|7
1727269270000|2024-09-25 13:01:10|45047.2|45027.2|45041.4|45021.4|45048.9|45028.9|45038|45018|35
1727278630000|2024-09-25 15:37:10|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|2
1727269280000|2024-09-25 13:01:20|45039.7|45019.7|45048|45028|45052.2|45032.2|45039.7|45019.7|24
1727278640000|2024-09-25 15:37:20|45144.2|45124.2|45162.5|45142.5|45162.5|45142.5|45144.2|45124.2|17
1727278650000|2024-09-25 15:37:30|45161.7|45141.7|45165|45145|45165|45145|45161.7|45141.7|10
1727269290000|2024-09-25 13:01:30|45047.2|45027.2|45069.7|45049.7|45069.7|45049.7|45047.2|45027.2|26
1727278660000|2024-09-25 15:37:40|45162.5|45142.5|45165|45145|45165|45145|45160|45140|2
1727269300000|2024-09-25 13:01:40|45068.9|45048.9|45062.2|45042.2|45072.2|45052.2|45062.2|45042.2|28
1727278670000|2024-09-25 15:37:50|45162.5|45142.5|45160|45140|45162.5|45142.5|45160|45140|1
1727278680000|2024-09-25 15:38:00|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|6
1727269310000|2024-09-25 13:01:50|45064.7|45044.7|45071.4|45051.4|45071.4|45051.4|45062.2|45042.2|22
1727278690000|2024-09-25 15:38:10|45155.8|45135.8|45157.5|45137.5|45157.5|45137.5|45155|45135|2
1727269320000|2024-09-25 13:02:00|45073.1|45053.1|45073|45053|45082.2|45062.2|45073|45053|61
1727278700000|2024-09-25 15:38:20|45152.5|45132.5|45150|45130|45152.5|45132.5|45150|45130|10
1727278710000|2024-09-25 15:38:30|45147.5|45127.5|45147.5|45127.5|45152.5|45132.5|45147.5|45127.5|5
1727269330000|2024-09-25 13:02:10|45074.7|45054.7|45072.2|45052.2|45074.7|45054.7|45067.2|45047.2|31
1727278720000|2024-09-25 15:38:40|45145.8|45125.8|45145.8|45125.8|45147.5|45127.5|45142.5|45122.5|14
1727278730000|2024-09-25 15:38:50|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|5
1727269340000|2024-09-25 13:02:20|45074.7|45054.7|45072.2|45052.2|45081.4|45061.4|45072.2|45052.2|39
1727278740000|2024-09-25 15:39:00|45138.3|45118.3|45140|45120|45142.5|45122.5|45137.5|45117.5|10
1727269350000|2024-09-25 13:02:30|45077.2|45057.2|45083.9|45063.9|45087.3|45067.3|45074.7|45054.7|54
1727278750000|2024-09-25 15:39:10|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|1
1727278760000|2024-09-25 15:39:20|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45147.5|45127.5|6
1727269360000|2024-09-25 13:02:40|45086.4|45066.4|45082.2|45062.2|45086.4|45066.4|45082.2|45062.2|76
1727278770000|2024-09-25 15:39:30|45150|45130|45142.5|45122.5|45152.5|45132.5|45142.5|45122.5|13
1727278780000|2024-09-25 15:39:40|45140|45120|45135.8|45115.8|45140|45120|45135|45115|7
1727269370000|2024-09-25 13:02:50|45079.7|45059.7|45072.2|45052.2|45079.7|45059.7|45067.2|45047.2|47
1727278790000|2024-09-25 15:39:50|45135|45115|45135|45115|45139.2|45119.2|45133.3|45113.3|11
1727269380000|2024-09-25 13:03:00|45069.7|45049.7|45078.9|45058.9|45078.9|45058.9|45069.7|45049.7|96
1727278800000|2024-09-25 15:40:00|45130.8|45110.8|45140|45120|45140|45120|45130.8|45110.8|15
1727269390000|2024-09-25 13:03:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45070.5|45050.5|10
1727278810000|2024-09-25 15:40:10|45140.8|45120.8|45130|45110|45142.5|45122.5|45130|45110|12
1727278820000|2024-09-25 15:40:20|45131.7|45111.7|45130|45110|45132.5|45112.5|45127.5|45107.5|7
1727269400000|2024-09-25 13:03:20|45081.4|45061.4|45087.2|45067.2|45088.9|45068.9|45081.4|45061.4|10
1727278830000|2024-09-25 15:40:30|45130.8|45110.8|45135|45115|45137.5|45117.5|45130.8|45110.8|10
1727269410000|2024-09-25 13:03:30|45084.7|45064.7|45093.9|45073.9|45094.7|45074.7|45084.7|45064.7|9
1727278840000|2024-09-25 15:40:40|45137.5|45117.5|45142.5|45122.5|45142.5|45122.5|45135|45115|7
1727278850000|2024-09-25 15:40:50|45140.8|45120.8|45137.5|45117.5|45142.5|45122.5|45137.5|45117.5|9
1727269420000|2024-09-25 13:03:40|45092.2|45072.2|45102.2|45082.2|45102.2|45082.2|45089.7|45069.7|34
1727278860000|2024-09-25 15:41:00|45135|45115|45125|45105|45135|45115|45122.5|45102.5|19
1727269430000|2024-09-25 13:03:50|45103.9|45083.9|45102.2|45082.2|45107.2|45087.2|45102.2|45082.2|78
1727278870000|2024-09-25 15:41:10|45122.5|45102.5|45107.5|45087.5|45122.5|45102.5|45105.8|45085.8|20
1727278880000|2024-09-25 15:41:20|45105.8|45085.8|45107.5|45087.5|45110.8|45090.8|45105.8|45085.8|6
1727269440000|2024-09-25 13:04:00|45098|45078|45087.2|45067.2|45100.5|45080.5|45082.2|45062.2|97
1727278890000|2024-09-25 15:41:30|45110|45090|45107.5|45087.5|45110.8|45090.8|45107.5|45087.5|2
1727278900000|2024-09-25 15:41:40|45102.5|45082.5|45088.3|45068.3|45102.5|45082.5|45088.3|45068.3|29
1727269450000|2024-09-25 13:04:10|45088.9|45068.9|45088.9|45068.9|45093.1|45073.1|45086.4|45066.4|36
1727278910000|2024-09-25 15:41:50|45090|45070|45097.5|45077.5|45097.5|45077.5|45087.5|45067.5|5
1727269460000|2024-09-25 13:04:20|45087.2|45067.2|45083.9|45063.9|45093.1|45073.1|45083.9|45063.9|13
1727278920000|2024-09-25 15:42:00|45099.2|45079.2|45095.8|45075.8|45099.2|45079.2|45095|45075|5
1727278930000|2024-09-25 15:42:10|45097.5|45077.5|45093.3|45073.3|45100|45080|45093.3|45073.3|12
1727269470000|2024-09-25 13:04:30|45087.2|45067.2|45077.2|45057.2|45087.2|45067.2|45077.2|45057.2|26
1727278940000|2024-09-25 15:42:20|45095.8|45075.8|45095|45075|45095.8|45075.8|45095|45075|8
1727278950000|2024-09-25 15:42:30|45093.3|45073.3|45088.3|45068.3|45093.3|45073.3|45088.3|45068.3|6
1727269480000|2024-09-25 13:04:40|45073.9|45053.9|45077.2|45057.2|45077.2|45057.2|45073.9|45053.9|31
1727278960000|2024-09-25 15:42:40|45087.5|45067.5|45080.8|45060.8|45087.5|45067.5|45080.8|45060.8|11
1727269490000|2024-09-25 13:04:50|45076.4|45056.4|45072.2|45052.2|45077.2|45057.2|45068|45048|12
1727278970000|2024-09-25 15:42:50|45082.5|45062.5|45082.5|45062.5|45084.2|45064.2|45077.5|45057.5|9
1727278980000|2024-09-25 15:43:00|45080.8|45060.8|45080|45060|45085|45065|45077.5|45057.5|7
1727269500000|2024-09-25 13:05:00|45073|45053|45084.7|45064.7|45093.9|45073.9|45072.2|45052.2|16
1727278990000|2024-09-25 15:43:10|45077.5|45057.5|45080|45060|45081.7|45061.7|45077.5|45057.5|3
1727279000000|2024-09-25 15:43:20|45081.7|45061.7|45080|45060|45082.5|45062.5|45080|45060|14
1727269510000|2024-09-25 13:05:10|45086.4|45066.4|45091.4|45071.4|45093.9|45073.9|45083.9|45063.9|6
1727279010000|2024-09-25 15:43:30|45078.3|45058.3|45077.5|45057.5|45078.3|45058.3|45077.5|45057.5|3
1727279020000|2024-09-25 15:43:40|45070.8|45050.8|45058.3|45038.3|45070.8|45050.8|45058.3|45038.3|13
1727269520000|2024-09-25 13:05:20|45088.9|45068.9|45092.2|45072.2|45096.4|45076.4|45088.9|45068.9|7
1727279030000|2024-09-25 15:43:50|45056.6|45036.6|45057.5|45037.5|45058.3|45038.3|45055.8|45035.8|6
1727279040000|2024-09-25 15:44:00|45056.7|45036.7|45057.5|45037.5|45057.5|45037.5|45055|45035|13
1727269530000|2024-09-25 13:05:30|45093.9|45073.9|45092.2|45072.2|45098.9|45078.9|45092.2|45072.2|19
1727279050000|2024-09-25 15:44:10|45059.2|45039.2|45055.8|45035.8|45060.8|45040.8|45055.8|45035.8|17
1727269540000|2024-09-25 13:05:40|45096.4|45076.4|45092.2|45072.2|45096.4|45076.4|45090.6|45070.6|18
1727279060000|2024-09-25 15:44:20|45052.5|45032.5|45052.5|45032.5|45054.1|45034.1|45052.5|45032.5|15
1727279070000|2024-09-25 15:44:30|45050.8|45030.8|45054.2|45034.2|45055.9|45035.9|45050.8|45030.8|39
1727269550000|2024-09-25 13:05:50|45091.4|45071.4|45087.2|45067.2|45092.2|45072.2|45083.9|45063.9|9
1727279080000|2024-09-25 15:44:40|45055|45035|45047.5|45027.5|45057.5|45037.5|45043.3|45023.3|21
1727279090000|2024-09-25 15:44:50|45050|45030|45047.5|45027.5|45050|45030|45047.5|45027.5|9
1727269560000|2024-09-25 13:06:00|45088.9|45068.9|45112.2|45092.2|45116.4|45096.4|45088.9|45068.9|41
1727279100000|2024-09-25 15:45:00|45049.2|45029.2|45060|45040|45061.7|45041.7|45049.2|45029.2|26
1727269570000|2024-09-25 13:06:10|45113.9|45093.9|45121.4|45101.4|45123.9|45103.9|45112.2|45092.2|31
1727279110000|2024-09-25 15:45:10|45058.3|45038.3|45055|45035|45058.3|45038.3|45055|45035|8
1727279120000|2024-09-25 15:45:20|45055.8|45035.8|45038.3|45018.3|45055.8|45035.8|45036.6|45016.6|23
1727269580000|2024-09-25 13:06:20|45118.9|45098.9|45120.6|45100.6|45122.2|45102.2|45113.1|45093.1|32
1727279130000|2024-09-25 15:45:30|45037.5|45017.5|45049.2|45029.2|45049.2|45029.2|45037.5|45017.5|5
1727269590000|2024-09-25 13:06:30|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45117.2|45097.2|30
1727279140000|2024-09-25 15:45:40|45050|45030|45065|45045|45065|45045|45050|45030|7
1727279150000|2024-09-25 15:45:50|45062.5|45042.5|45059.2|45039.2|45062.5|45042.5|45053.3|45033.3|19
1727269600000|2024-09-25 13:06:40|45123.9|45103.9|45118.9|45098.9|45123.9|45103.9|45118.9|45098.9|17
1727279160000|2024-09-25 15:46:00|45060|45040|45059.2|45039.2|45064.2|45044.2|45055|45035|11
1727279170000|2024-09-25 15:46:10|45054.2|45034.2|45059.2|45039.2|45059.2|45039.2|45054.2|45034.2|11
1727269610000|2024-09-25 13:06:50|45116.4|45096.4|45122.3|45102.3|45123.9|45103.9|45113.9|45093.9|18
1727279180000|2024-09-25 15:46:20|45060.8|45040.8|45059.2|45039.2|45064.2|45044.2|45059.2|45039.2|31
1727269620000|2024-09-25 13:07:00|45123.9|45103.9|45113.1|45093.1|45127.3|45107.3|45113.1|45093.1|21
1727279190000|2024-09-25 15:46:30|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45059.2|45039.2|16
1727279200000|2024-09-25 15:46:40|45064.2|45044.2|45065.8|45045.8|45067.5|45047.5|45064.2|45044.2|72
1727269630000|2024-09-25 13:07:10|45112.3|45092.3|45109.8|45089.8|45112.3|45092.3|45107.3|45087.3|13
1727279210000|2024-09-25 15:46:50|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|10
1727269640000|2024-09-25 13:07:20|45112.3|45092.3|45128.9|45108.9|45128.9|45108.9|45112.3|45092.3|13
1727279220000|2024-09-25 15:47:00|45061.6|45041.6|45034.1|45014.1|45061.6|45041.6|45033.2|45013.2|19
1727279230000|2024-09-25 15:47:10|45035.8|45015.8|45035.7|45015.7|45040.8|45020.8|45034.1|45014.1|26
1727269650000|2024-09-25 13:07:30|45129.8|45109.8|45130.6|45110.6|45132.3|45112.3|45127.3|45107.3|9
1727279240000|2024-09-25 15:47:20|45034.9|45014.9|45039.1|45019.1|45040.8|45020.8|45034.9|45014.9|17
1727279250000|2024-09-25 15:47:30|45040.8|45020.8|45050.8|45030.8|45050.8|45030.8|45040.8|45020.8|10
1727269660000|2024-09-25 13:07:40|45129.8|45109.8|45127.3|45107.3|45132.3|45112.3|45124.8|45104.8|19
1727279260000|2024-09-25 15:47:40|45049.1|45029.1|45033.3|45013.3|45050.8|45030.8|45031.6|45011.6|19
1727269670000|2024-09-25 13:07:50|45124.8|45104.8|45127.3|45107.3|45132.3|45112.3|45124.8|45104.8|27
1727279270000|2024-09-25 15:47:50|45034.1|45014.1|45044.1|45024.1|45044.1|45024.1|45034.1|45014.1|9
1727279280000|2024-09-25 15:48:00|45045.8|45025.8|45053.3|45033.3|45053.3|45033.3|45045.8|45025.8|0
1727269680000|2024-09-25 13:08:00|45129.8|45109.8|45139.8|45119.8|45142.3|45122.3|45129.8|45109.8|11
1727279290000|2024-09-25 15:48:10|45054.1|45034.1|45054.1|45034.1|45060|45040|45054.1|45034.1|8
1727279300000|2024-09-25 15:48:20|45055.8|45035.8|45058.3|45038.3|45058.3|45038.3|45050.8|45030.8|8
1727269690000|2024-09-25 13:08:10|45141.5|45121.5|45145.6|45125.6|45147.3|45127.3|45139.8|45119.8|11
1727279310000|2024-09-25 15:48:30|45062.5|45042.5|45060.8|45040.8|45063.3|45043.3|45058.3|45038.3|10
1727279320000|2024-09-25 15:48:40|45062.5|45042.5|45063.3|45043.3|45063.3|45043.3|45061.6|45041.6|18
1727269700000|2024-09-25 13:08:20|45142.3|45122.3|45147.3|45127.3|45147.3|45127.3|45142.3|45122.3|6
1727279330000|2024-09-25 15:48:50|45060.8|45040.8|45062.4|45042.4|45065.8|45045.8|45060.8|45040.8|14
1727269710000|2024-09-25 13:08:30|45159.8|45139.8|45157.3|45137.3|45159.8|45139.8|45155.6|45135.6|65
1727279340000|2024-09-25 15:49:00|45060.8|45040.8|45064.1|45044.1|45065.8|45045.8|45060.8|45040.8|10
1727279350000|2024-09-25 15:49:10|45060.8|45040.8|45064.1|45044.1|45064.1|45044.1|45058.3|45038.3|5
1727269720000|2024-09-25 13:08:40|45155.6|45135.6|45152.3|45132.3|45157.3|45137.3|45152.3|45132.3|18
1727279360000|2024-09-25 15:49:20|45060.8|45040.8|45065.8|45045.8|45065.8|45045.8|45060.8|45040.8|4
1727269730000|2024-09-25 13:08:50|45154.8|45134.8|45149.8|45129.8|45157.3|45137.3|45147.3|45127.3|13
1727279370000|2024-09-25 15:49:30|45066.6|45046.6|45065.8|45045.8|45066.6|45046.6|45065.8|45045.8|14
1727279380000|2024-09-25 15:49:40|45068.3|45048.3|45074.1|45054.1|45074.1|45054.1|45065.8|45045.8|10
1727269740000|2024-09-25 13:09:00|45147.3|45127.3|45144|45124|45147.3|45127.3|45144|45124|9
1727279390000|2024-09-25 15:49:50|45074.9|45054.9|45085.8|45065.8|45085.8|45065.8|45074.9|45054.9|8
1727269750000|2024-09-25 13:09:10|45147.3|45127.3|45152.3|45132.3|45152.3|45132.3|45147.3|45127.3|13
1727279400000|2024-09-25 15:50:00|45083.3|45063.3|45069.1|45049.1|45083.3|45063.3|45068.3|45048.3|7
1727279410000|2024-09-25 15:50:10|45068.3|45048.3|45070.8|45050.8|45070.8|45050.8|45065.8|45045.8|7
1727269760000|2024-09-25 13:09:20|45150.6|45130.6|45142.3|45122.3|45150.6|45130.6|45142.3|45122.3|7
1727279420000|2024-09-25 15:50:20|45075.8|45055.8|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|3
1727269770000|2024-09-25 13:09:30|45145.7|45125.7|45157.3|45137.3|45159.8|45139.8|45145.7|45125.7|21
1727279430000|2024-09-25 15:50:30|45081.6|45061.6|45070.8|45050.8|45083.3|45063.3|45070.8|45050.8|28
1727279440000|2024-09-25 15:50:40|45073.3|45053.3|45077.5|45057.5|45080.9|45060.9|45070.8|45050.8|10
1727269780000|2024-09-25 13:09:40|45159|45139|45168.1|45148.1|45174.8|45154.8|45159|45139|39
1727279450000|2024-09-25 15:50:50|45079.2|45059.2|45078.3|45058.3|45080|45060|45075.8|45055.8|3
1727269790000|2024-09-25 13:09:50|45165.6|45145.6|45162.3|45142.3|45165.6|45145.6|45162.3|45142.3|37
1727279460000|2024-09-25 15:51:00|45076.6|45056.6|45085.8|45065.8|45085.8|45065.8|45076.6|45056.6|12
1727279470000|2024-09-25 15:51:10|45089.1|45069.1|45105|45085|45105|45085|45089.1|45069.1|12
1727269800000|2024-09-25 13:10:00|45157.3|45137.3|45147.3|45127.3|45157.3|45137.3|45143.1|45123.1|29
1727279480000|2024-09-25 15:51:20|45107.5|45087.5|45111.7|45091.7|45111.7|45091.7|45107.5|45087.5|3
1727279490000|2024-09-25 15:51:30|45110|45090|45105.8|45085.8|45110|45090|45105.8|45085.8|9
1727269810000|2024-09-25 13:10:10|45145.6|45125.6|45137.3|45117.3|45149|45129|45137.3|45117.3|23
1727279500000|2024-09-25 15:51:40|45104.1|45084.1|45102.5|45082.5|45105.8|45085.8|45100.8|45080.8|6
1727279510000|2024-09-25 15:51:50|45104.2|45084.2|45112.5|45092.5|45115|45095|45104.2|45084.2|7
1727269820000|2024-09-25 13:10:20|45135.6|45115.6|45137.3|45117.3|45137.3|45117.3|45130.6|45110.6|28
1727279520000|2024-09-25 15:52:00|45115|45095|45110.8|45090.8|45115.8|45095.8|45110.8|45090.8|6
1727269830000|2024-09-25 13:10:30|45134.8|45114.8|45134|45114|45137.3|45117.3|45134|45114|7
1727279530000|2024-09-25 15:52:10|45112.5|45092.5|45109.2|45089.2|45115.8|45095.8|45103.3|45083.3|21
1727279540000|2024-09-25 15:52:20|45107.5|45087.5|45108.3|45088.3|45110|45090|45107.5|45087.5|15
1727269840000|2024-09-25 13:10:40|45134.8|45114.8|45137.3|45117.3|45137.3|45117.3|45134.8|45114.8|34
1727279550000|2024-09-25 15:52:30|45105.8|45085.8|45103.3|45083.3|45105.8|45085.8|45103.3|45083.3|10
1727279560000|2024-09-25 15:52:40|45105|45085|45107.5|45087.5|45107.5|45087.5|45105|45085|1
1727269850000|2024-09-25 13:10:50|45134.8|45114.8|45132.3|45112.3|45134.8|45114.8|45129.8|45109.8|18
1727279570000|2024-09-25 15:52:50|45112.5|45092.5|45113.3|45093.3|45113.3|45093.3|45112.5|45092.5|8
1727269860000|2024-09-25 13:11:00|45133.1|45113.1|45132.3|45112.3|45133.1|45113.1|45132.3|45112.3|14
1727279580000|2024-09-25 15:53:00|45110.8|45090.8|45108.3|45088.3|45112.5|45092.5|45108.3|45088.3|3
1727279590000|2024-09-25 15:53:10|45110.8|45090.8|45107.5|45087.5|45110.8|45090.8|45105.8|45085.8|1
1727269870000|2024-09-25 13:11:10|45133.1|45113.1|45135.6|45115.6|45135.6|45115.6|45132.3|45112.3|3
1727279600000|2024-09-25 15:53:20|45105.8|45085.8|45110.8|45090.8|45112.5|45092.5|45105.8|45085.8|4
1727269880000|2024-09-25 13:11:20|45133.9|45113.9|45133.1|45113.1|45133.9|45113.9|45132.3|45112.3|2
1727279610000|2024-09-25 15:53:30|45112.5|45092.5|45119.1|45099.1|45119.1|45099.1|45110.8|45090.8|31
1727279620000|2024-09-25 15:53:40|45118.3|45098.3|45119.1|45099.1|45119.1|45099.1|45118.3|45098.3|3
1727269890000|2024-09-25 13:11:30|45132.3|45112.3|45146.5|45126.5|45146.5|45126.5|45132.3|45112.3|10
1727279630000|2024-09-25 15:53:50|45117.4|45097.4|45115.8|45095.8|45117.4|45097.4|45115.8|45095.8|5
1727269900000|2024-09-25 13:11:40|45144.8|45124.8|45147.3|45127.3|45147.3|45127.3|45144.8|45124.8|7
1727279640000|2024-09-25 15:54:00|45117.5|45097.5|45127.5|45107.5|45127.5|45107.5|45117.5|45097.5|3
1727279650000|2024-09-25 15:54:10|45128.3|45108.3|45130|45110|45130.8|45110.8|45128.3|45108.3|6
1727269910000|2024-09-25 13:11:50|45149.8|45129.8|45147.3|45127.3|45152.3|45132.3|45147.3|45127.3|11
1727279660000|2024-09-25 15:54:20|45128.3|45108.3|45117.5|45097.5|45128.3|45108.3|45117.5|45097.5|15
1727279670000|2024-09-25 15:54:30|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|45115.8|45095.8|2
1727269920000|2024-09-25 13:12:00|45149|45129|45139.8|45119.8|45149|45129|45137.3|45117.3|10
1727279680000|2024-09-25 15:54:40|45122.5|45102.5|45126.7|45106.7|45126.7|45106.7|45120.8|45100.8|6
1727269930000|2024-09-25 13:12:10|45139|45119|45142.3|45122.3|45142.3|45122.3|45137.3|45117.3|5
1727279690000|2024-09-25 15:54:50|45125|45105|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|4
1727279700000|2024-09-25 15:55:00|45120.8|45100.8|45122.5|45102.5|45123.3|45103.3|45120.8|45100.8|10
1727269940000|2024-09-25 13:12:20|45144|45124|45147.3|45127.3|45152.3|45132.3|45144|45124|20
1727279710000|2024-09-25 15:55:10|45120.8|45100.8|45120.8|45100.8|45124.2|45104.2|45120.8|45100.8|8
1727269950000|2024-09-25 13:12:30|45149.8|45129.8|45147.3|45127.3|45152.3|45132.3|45147.3|45127.3|4
1727279720000|2024-09-25 15:55:20|45119.1|45099.1|45112.5|45092.5|45120.8|45100.8|45112.5|45092.5|15
1727279730000|2024-09-25 15:55:30|45110.8|45090.8|45107.5|45087.5|45110.8|45090.8|45107.5|45087.5|3
1727269960000|2024-09-25 13:12:40|45144.8|45124.8|45142.3|45122.3|45144.8|45124.8|45142.3|45122.3|9
1727279740000|2024-09-25 15:55:40|45105.8|45085.8|45095.8|45075.8|45105.8|45085.8|45095.8|45075.8|11
1727279750000|2024-09-25 15:55:50|45094.1|45074.1|45095.8|45075.8|45095.8|45075.8|45093.3|45073.3|38
1727269970000|2024-09-25 13:12:50|45139.8|45119.8|45132.3|45112.3|45139.8|45119.8|45132.3|45112.3|13
1727279760000|2024-09-25 15:56:00|45090.8|45070.8|45092.5|45072.5|45095.8|45075.8|45090.8|45070.8|13
1727269980000|2024-09-25 13:13:00|45134|45114|45124.8|45104.8|45134.8|45114.8|45124.8|45104.8|8
1727279770000|2024-09-25 15:56:10|45090.8|45070.8|45065.8|45045.8|45090.8|45070.8|45065.8|45045.8|13
1727279780000|2024-09-25 15:56:20|45063.3|45043.3|45065.8|45045.8|45067.5|45047.5|45063.3|45043.3|9
1727269990000|2024-09-25 13:13:10|45122.3|45102.3|45122.3|45102.3|45127.3|45107.3|45118.1|45098.1|75
1727279790000|2024-09-25 15:56:30|45067.5|45047.5|45070.8|45050.8|45073.3|45053.3|45067.5|45047.5|7
1727270000000|2024-09-25 13:13:20|45119.8|45099.8|45112.3|45092.3|45119.8|45099.8|45112.3|45092.3|10
1727279800000|2024-09-25 15:56:40|45068.3|45048.3|45062.5|45042.5|45068.3|45048.3|45062.5|45042.5|8
1727279810000|2024-09-25 15:56:50|45063.3|45043.3|45074.2|45054.2|45074.2|45054.2|45060.8|45040.8|20
1727270010000|2024-09-25 13:13:30|45114|45094|45112.3|45092.3|45114.8|45094.8|45109.8|45089.8|11
1727279820000|2024-09-25 15:57:00|45072.5|45052.5|45080|45060|45080|45060|45072.5|45052.5|7
1727279830000|2024-09-25 15:57:10|45080.8|45060.8|45085.8|45065.8|45085.8|45065.8|45078.3|45058.3|8
1727270020000|2024-09-25 13:13:40|45109.8|45089.8|45110.6|45090.6|45112.3|45092.3|45109.8|45089.8|4
1727279840000|2024-09-25 15:57:20|45087.5|45067.5|45085.8|45065.8|45087.5|45067.5|45085.8|45065.8|2
1727270030000|2024-09-25 13:13:50|45109.8|45089.8|45108.1|45088.1|45109.8|45089.8|45100.6|45080.6|27
1727279850000|2024-09-25 15:57:30|45084.1|45064.1|45079.1|45059.1|45084.1|45064.1|45074.9|45054.9|115
1727279860000|2024-09-25 15:57:40|45080.8|45060.8|45077.4|45057.4|45080.8|45060.8|45077.4|45057.4|10
1727270040000|2024-09-25 13:14:00|45109.8|45089.8|45109.8|45089.8|45114.8|45094.8|45109.8|45089.8|32
1727279870000|2024-09-25 15:57:50|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|14
1727270050000|2024-09-25 13:14:10|45107.3|45087.3|45116.5|45096.5|45116.5|45096.5|45107.3|45087.3|5
1727279880000|2024-09-25 15:58:00|45077.4|45057.4|45079.1|45059.1|45079.1|45059.1|45075.7|45055.7|8
1727279890000|2024-09-25 15:58:10|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|45077.4|45057.4|2
1727270060000|2024-09-25 13:14:20|45117.3|45097.3|45122.3|45102.3|45122.3|45102.3|45115.6|45095.6|4
1727279900000|2024-09-25 15:58:20|45080.7|45060.7|45079|45059|45081.6|45061.6|45077.4|45057.4|10
1727270070000|2024-09-25 13:14:30|45120.6|45100.6|45129.8|45109.8|45129.8|45109.8|45120.6|45100.6|13
1727279910000|2024-09-25 15:58:30|45077.4|45057.4|45081.6|45061.6|45081.6|45061.6|45077.4|45057.4|7
1727279920000|2024-09-25 15:58:40|45079.9|45059.9|45077.4|45057.4|45079.9|45059.9|45074.9|45054.9|7
1727270080000|2024-09-25 13:14:40|45128.1|45108.1|45131.5|45111.5|45131.5|45111.5|45128.1|45108.1|1
1727279930000|2024-09-25 15:58:50|45082.4|45062.4|45083.2|45063.2|45087.4|45067.4|45082.4|45062.4|17
1727279940000|2024-09-25 15:59:00|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|1
1727270090000|2024-09-25 13:14:50|45133.1|45113.1|45137.3|45117.3|45137.3|45117.3|45133.1|45113.1|9
1727279950000|2024-09-25 15:59:10|45077.4|45057.4|45072.4|45052.4|45077.4|45057.4|45069.9|45049.9|19
1727279960000|2024-09-25 15:59:20|45074.9|45054.9|45079|45059|45080.7|45060.7|45074.9|45054.9|6
1727270100000|2024-09-25 13:15:00|45138.1|45118.1|45135.6|45115.6|45138.1|45118.1|45133.1|45113.1|16
1727279970000|2024-09-25 15:59:30|45078.2|45058.2|45077.4|45057.4|45080.7|45060.7|45077.4|45057.4|11
1727270110000|2024-09-25 13:15:10|45139|45119|45138.9|45118.9|45144.8|45124.8|45138.9|45118.9|11
1727279980000|2024-09-25 15:59:40|45075.7|45055.7|45074.9|45054.9|45075.7|45055.7|45072.4|45052.4|2
1727279990000|2024-09-25 15:59:50|45073.2|45053.2|45079.1|45059.1|45079.1|45059.1|45070.7|45050.7|12
1727270120000|2024-09-25 13:15:20|45140.6|45120.6|45143.9|45123.9|45143.9|45123.9|45140.6|45120.6|5
1727280000000|2024-09-25 16:00:00|45077.4|45057.4|45062.4|45042.4|45077.4|45057.4|45062.4|45042.4|24
1727270130000|2024-09-25 13:15:30|45145.6|45125.6|45143.9|45123.9|45146.4|45126.4|45143.9|45123.9|18
1727280010000|2024-09-25 16:00:10|45059.9|45039.9|45057.4|45037.4|45059.9|45039.9|45057.4|45037.4|4
1727280020000|2024-09-25 16:00:20|45054.9|45034.9|45052.4|45032.4|45054.9|45034.9|45050.7|45030.7|28
1727270140000|2024-09-25 13:15:40|45146.4|45126.4|45148.9|45128.9|45148.9|45128.9|45145.6|45125.6|8
1727280030000|2024-09-25 16:00:30|45054.9|45034.9|45057.4|45037.4|45057.4|45037.4|45052.4|45032.4|13
1727270150000|2024-09-25 13:15:50|45147.2|45127.2|45146.4|45126.4|45148.1|45128.1|45145.6|45125.6|13
1727280040000|2024-09-25 16:00:40|45062.4|45042.4|45064.9|45044.9|45064.9|45044.9|45062.4|45042.4|10
1727280050000|2024-09-25 16:00:50|45063.2|45043.2|45059.9|45039.9|45063.2|45043.2|45059.9|45039.9|7
1727270160000|2024-09-25 13:16:00|45148.1|45128.1|45160.6|45140.6|45160.6|45140.6|45146.4|45126.4|29
1727280060000|2024-09-25 16:01:00|45061.6|45041.6|45064.9|45044.9|45064.9|45044.9|45058.2|45038.2|7
1727280070000|2024-09-25 16:01:10|45066.6|45046.6|45069.9|45049.9|45069.9|45049.9|45066.6|45046.6|4
1727270170000|2024-09-25 13:16:10|45162.3|45142.3|45180.6|45160.6|45182.3|45162.3|45162.3|45142.3|33
1727280080000|2024-09-25 16:01:20|45071.6|45051.6|45077.4|45057.4|45077.4|45057.4|45069.9|45049.9|7
1727280090000|2024-09-25 16:01:30|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|0
1727270180000|2024-09-25 13:16:20|45182.3|45162.3|45177.3|45157.3|45182.3|45162.3|45174.8|45154.8|25
1727280100000|2024-09-25 16:01:40|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|10
1727270190000|2024-09-25 13:16:30|45175.6|45155.6|45170.6|45150.6|45175.6|45155.6|45168.1|45148.1|20
1727280110000|2024-09-25 16:01:50|45085.8|45065.8|45089.9|45069.9|45092.4|45072.4|45085.8|45065.8|16
1727280120000|2024-09-25 16:02:00|45091.6|45071.6|45095.7|45075.7|45099.1|45079.1|45087.4|45067.4|37
1727270200000|2024-09-25 13:16:40|45168.1|45148.1|45169|45149|45171.5|45151.5|45167.3|45147.3|17
1727280130000|2024-09-25 16:02:10|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45094.9|45074.9|2
1727280140000|2024-09-25 16:02:20|45099.1|45079.1|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|3
1727270210000|2024-09-25 13:16:50|45172.3|45152.3|45174|45154|45174|45154|45172.3|45152.3|15
1727280160000|2024-09-25 16:02:40|45101.6|45081.6|45109.9|45089.9|45109.9|45089.9|45099.9|45079.9|11
1727270220000|2024-09-25 13:17:00|45173.2|45153.2|45182.3|45162.3|45184|45164|45169|45149|47
1727280170000|2024-09-25 16:02:50|45112.4|45092.4|45112.4|45092.4|45114.1|45094.1|45109.9|45089.9|7
1727280180000|2024-09-25 16:03:00|45110.7|45090.7|45102.4|45082.4|45110.7|45090.7|45102.4|45082.4|3
1727270230000|2024-09-25 13:17:10|45187.3|45167.3|45174|45154|45187.3|45167.3|45173.2|45153.2|57
1727280190000|2024-09-25 16:03:10|45099.9|45079.9|45095.7|45075.7|45099.9|45079.9|45095.7|45075.7|10
1727280200000|2024-09-25 16:03:20|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45090.7|45070.7|4
1727270240000|2024-09-25 13:17:20|45174.8|45154.8|45174|45154|45174.8|45154.8|45174|45154|3
1727280210000|2024-09-25 16:03:30|45090.7|45070.7|45092.4|45072.4|45092.4|45072.4|45090.7|45070.7|1
1727280220000|2024-09-25 16:03:40|45093.2|45073.2|45094.1|45074.1|45094.1|45074.1|45093.2|45073.2|2
1727270250000|2024-09-25 13:17:30|45176.5|45156.5|45172.3|45152.3|45179|45159|45172.3|45152.3|22
1727280230000|2024-09-25 16:03:50|45092.4|45072.4|45090.7|45070.7|45092.4|45072.4|45089.9|45069.9|3
1727280240000|2024-09-25 16:04:00|45089.9|45069.9|45097.4|45077.4|45097.4|45077.4|45089.9|45069.9|2
1727270260000|2024-09-25 13:17:40|45170.6|45150.6|45167.3|45147.3|45170.6|45150.6|45164.8|45144.8|11
1727280250000|2024-09-25 16:04:10|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45097.4|45077.4|1
1727270270000|2024-09-25 13:17:50|45169|45149|45174.8|45154.8|45174.8|45154.8|45167.3|45147.3|12
1727280270000|2024-09-25 16:04:30|45099.9|45079.9|45102.4|45082.4|45102.4|45082.4|45097.4|45077.4|5
1727280280000|2024-09-25 16:04:40|45104.1|45084.1|45109.9|45089.9|45109.9|45089.9|45102.4|45082.4|1
1727270280000|2024-09-25 13:18:00|45174|45154|45182.3|45162.3|45182.3|45162.3|45174|45154|5
1727280290000|2024-09-25 16:04:50|45107.4|45087.4|45107.4|45087.4|45109.9|45089.9|45107.4|45087.4|6
1727280300000|2024-09-25 16:05:00|45106.6|45086.6|45106.6|45086.6|45107.4|45087.4|45104.9|45084.9|6
1727270290000|2024-09-25 13:18:10|45184|45164|45177.3|45157.3|45184|45164|45177.3|45157.3|22
1727280310000|2024-09-25 16:05:10|45104.9|45084.9|45104.1|45084.1|45104.9|45084.9|45102.4|45082.4|7
1727270300000|2024-09-25 13:18:20|45175.6|45155.6|45182.3|45162.3|45182.3|45162.3|45175.6|45155.6|12
1727280320000|2024-09-25 16:05:20|45104.9|45084.9|45104.1|45084.1|45107.4|45087.4|45102.4|45082.4|4
1727280330000|2024-09-25 16:05:30|45102.4|45082.4|45104.9|45084.9|45104.9|45084.9|45102.4|45082.4|3
1727270310000|2024-09-25 13:18:30|45184|45164|45186.5|45166.5|45186.5|45166.5|45182.3|45162.3|43
1727280340000|2024-09-25 16:05:40|45102.4|45082.4|45102.4|45082.4|45107.4|45087.4|45102.4|45082.4|5
1727280350000|2024-09-25 16:05:50|||||||||6
1727270320000|2024-09-25 13:18:40|45188.2|45168.2|45184|45164|45189.9|45169.9|45184|45164|22
1727280360000|2024-09-25 16:06:00|45099.9|45079.9|45097.4|45077.4|45099.9|45079.9|45094.9|45074.9|13
1727280370000|2024-09-25 16:06:10|45096.6|45076.6|45102.4|45082.4|45102.4|45082.4|45096.6|45076.6|4
1727270330000|2024-09-25 13:18:50|45185.7|45165.7|45182.3|45162.3|45186.5|45166.5|45182.3|45162.3|10
1727280380000|2024-09-25 16:06:20|45104.1|45084.1|45102.4|45082.4|45107.4|45087.4|45102.4|45082.4|0
1727270340000|2024-09-25 13:19:00|45184|45164|45185.7|45165.7|45187.3|45167.3|45182.3|45162.3|30
1727280390000|2024-09-25 16:06:30|45099.9|45079.9|45094.9|45074.9|45099.9|45079.9|45094.9|45074.9|2
1727280400000|2024-09-25 16:06:40|45093.2|45073.2|45094.9|45074.9|45094.9|45074.9|45093.2|45073.2|1
1727270350000|2024-09-25 13:19:10|45188.2|45168.2|45190.7|45170.7|45190.7|45170.7|45185.7|45165.7|6
1727280410000|2024-09-25 16:06:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1727280420000|2024-09-25 16:07:00|45089.9|45069.9|45088.2|45068.2|45089.9|45069.9|45088.2|45068.2|7
1727270360000|2024-09-25 13:19:20|45189|45169|45185.7|45165.7|45190.7|45170.7|45185.7|45165.7|17
1727280430000|2024-09-25 16:07:10|45089.9|45069.9|45089.1|45069.1|45092.4|45072.4|45089.1|45069.1|15
1727280440000|2024-09-25 16:07:20|45089.9|45069.9|45094.9|45074.9|45094.9|45074.9|45087.4|45067.4|3
1727270370000|2024-09-25 13:19:30|45189|45169|45190.7|45170.7|45190.7|45170.7|45183.2|45163.2|18
1727280450000|2024-09-25 16:07:30|45093.3|45073.3|45092.4|45072.4|45095.8|45075.8|45092.4|45072.4|4
1727280460000|2024-09-25 16:07:40|45094.1|45074.1|45094.9|45074.9|45094.9|45074.9|45092.4|45072.4|2
1727270380000|2024-09-25 13:19:40|45187.4|45167.4|45188.2|45168.2|45190.7|45170.7|45182.4|45162.4|8
1727280470000|2024-09-25 16:07:50|45095.8|45075.8|45080.8|45060.8|45096.6|45076.6|45079.9|45059.9|17
1727270390000|2024-09-25 13:19:50|45189.9|45169.9|45194.9|45174.9|45194.9|45174.9|45187.4|45167.4|24
1727280480000|2024-09-25 16:08:00|45082.4|45062.4|45088.3|45068.3|45090.8|45070.8|45080.8|45060.8|6
1727280490000|2024-09-25 16:08:10|45089.1|45069.1|45090.8|45070.8|45092.4|45072.4|45087.4|45067.4|3
1727270400000|2024-09-25 13:20:00|45195.7|45175.7|45191.6|45171.6|45199.1|45179.1|45191.6|45171.6|29
1727280500000|2024-09-25 16:08:20|45092.4|45072.4|45087.4|45067.4|45092.4|45072.4|45087.4|45067.4|7
1727280510000|2024-09-25 16:08:30|45089.1|45069.1|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|8
1727270410000|2024-09-25 13:20:10|45192.4|45172.4|45194.9|45174.9|45194.9|45174.9|45185.7|45165.7|14
1727280520000|2024-09-25 16:08:40|45094.1|45074.1|45094.1|45074.1|45097.4|45077.4|45092.4|45072.4|1
1727280530000|2024-09-25 16:08:50|45092.4|45072.4|45097.4|45077.4|45097.4|45077.4|45092.4|45072.4|0
1727270420000|2024-09-25 13:20:20|45195.7|45175.7|45201.5|45181.5|45203.2|45183.2|45195.7|45175.7|33
1727280540000|2024-09-25 16:09:00|45099.1|45079.1|45100.8|45080.8|45100.8|45080.8|45099.1|45079.1|4
1727280550000|2024-09-25 16:09:10|45099.1|45079.1|45097.4|45077.4|45099.9|45079.9|45097.4|45077.4|3
1727270430000|2024-09-25 13:20:30|45204.9|45184.9|45205.7|45185.7|45205.7|45185.7|45200.7|45180.7|7
1727280560000|2024-09-25 16:09:20|45099.1|45079.1|45097.4|45077.4|45099.9|45079.9|45097.4|45077.4|0
1727280570000|2024-09-25 16:09:30|||||||||6
1727270440000|2024-09-25 13:20:40|45202.4|45182.4|45202.3|45182.3|45204.9|45184.9|45200.7|45180.7|13
1727280580000|2024-09-25 16:09:40|||||||||2
1727280590000|2024-09-25 16:09:50|45097.5|45077.5|45089.1|45069.1|45097.5|45077.5|45089.1|45069.1|14
1727270450000|2024-09-25 13:20:50|45202.4|45182.4|45199|45179|45202.4|45182.4|45199|45179|6
1727280600000|2024-09-25 16:10:00|45086.6|45066.6|45082.5|45062.5|45086.6|45066.6|45082.5|45062.5|6
1727270460000|2024-09-25 13:21:00|45196.5|45176.5|45189|45169|45196.5|45176.5|45184|45164|20
1727280610000|2024-09-25 16:10:10|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45082.5|45062.5|5
1727280620000|2024-09-25 16:10:20|45089.1|45069.1|45089.1|45069.1|45089.1|45069.1|45087.5|45067.5|6
1727270470000|2024-09-25 13:21:10|45190.7|45170.7|45195.7|45175.7|45195.7|45175.7|45190.7|45170.7|4
1727280630000|2024-09-25 16:10:30|45090.8|45070.8|45092.5|45072.5|45092.5|45072.5|45090.8|45070.8|2
1727280640000|2024-09-25 16:10:40|45094.1|45074.1|45092.5|45072.5|45095.8|45075.8|45092.5|45072.5|8
1727270480000|2024-09-25 13:21:20|45194|45174|45196.5|45176.5|45196.5|45176.5|45192.4|45172.4|8
1727280650000|2024-09-25 16:10:50|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|6
1727280660000|2024-09-25 16:11:00|||||||||4
1727270490000|2024-09-25 13:21:30|45198.2|45178.2|45206.5|45186.5|45206.5|45186.5|45198.2|45178.2|24
1727280670000|2024-09-25 16:11:10|45092.5|45072.5|45093.3|45073.3|45093.3|45073.3|45092.5|45072.5|4
1727280680000|2024-09-25 16:11:20|45092.5|45072.5|45087.5|45067.5|45092.5|45072.5|45087.5|45067.5|8
1727270500000|2024-09-25 13:21:40|45204.8|45184.8|45207.3|45187.3|45207.3|45187.3|45202.3|45182.3|5
1727280690000|2024-09-25 16:11:30|45085.8|45065.8|45089.1|45069.1|45089.1|45069.1|45085|45065|1
1727280700000|2024-09-25 16:11:40|45087.5|45067.5|45090|45070|45090|45070|45087.5|45067.5|0
1727270510000|2024-09-25 13:21:50|45209|45189|45205.6|45185.6|45209.8|45189.8|45203.9|45183.9|20
1727280710000|2024-09-25 16:11:50|45088.3|45068.3|45087.5|45067.5|45090|45070|45087.5|45067.5|0
1727280720000|2024-09-25 16:12:00|45085.8|45065.8|45077.5|45057.5|45085.8|45065.8|45075.8|45055.8|9
1727270520000|2024-09-25 13:22:00|45202.3|45182.3|45194|45174|45204|45184|45194|45174|7
1727280730000|2024-09-25 16:12:10|45075.8|45055.8|45072.5|45052.5|45075.8|45055.8|45072.5|45052.5|9
1727280740000|2024-09-25 16:12:20|45070.8|45050.8|45072.5|45052.5|45072.5|45052.5|45070.8|45050.8|0
1727270530000|2024-09-25 13:22:10|45193.2|45173.2|45194|45174|45197.3|45177.3|45190.7|45170.7|8
1727280750000|2024-09-25 16:12:30|45069.2|45049.2|45072.5|45052.5|45072.5|45052.5|45069.2|45049.2|1
1727270540000|2024-09-25 13:22:20|45195.6|45175.6|45184|45164|45195.6|45175.6|45184|45164|10
1727280760000|2024-09-25 16:12:40|45070|45050|45072.5|45052.5|45072.5|45052.5|45070|45050|3
1727280770000|2024-09-25 16:12:50|45075|45055|45072.5|45052.5|45075|45055|45070|45050|5
1727270550000|2024-09-25 13:22:30|45182.3|45162.3|45194.8|45174.8|45194.8|45174.8|45182.3|45162.3|7
1727280780000|2024-09-25 16:13:00|45070.8|45050.8|45072.5|45052.5|45072.5|45052.5|45069.2|45049.2|3
1727280790000|2024-09-25 16:13:10|45070.8|45050.8|45070.8|45050.8|45072.5|45052.5|45067.5|45047.5|3
1727270560000|2024-09-25 13:22:40|45196.5|45176.5|45203.2|45183.2|45205.7|45185.7|45194.8|45174.8|76
1727280800000|2024-09-25 16:13:20|45070|45050|45064.2|45044.2|45070|45050|45064.2|45044.2|11
1727280810000|2024-09-25 16:13:30|45065.8|45045.8|45064.2|45044.2|45065.8|45045.8|45064.2|45044.2|7
1727270570000|2024-09-25 13:22:50|45201.5|45181.5|45194|45174|45203.2|45183.2|45194|45174|27
1727280820000|2024-09-25 16:13:40|45062.5|45042.5|45059.1|45039.1|45062.5|45042.5|45059.1|45039.1|70
1727270580000|2024-09-25 13:23:00|45193.2|45173.2|45190.6|45170.6|45194|45174|45189|45169|25
1727280830000|2024-09-25 16:13:50|45060.8|45040.8|45054.1|45034.1|45060.8|45040.8|45050.8|45030.8|27
1727280840000|2024-09-25 16:14:00|45049.9|45029.9|45042.4|45022.4|45050.8|45030.8|45042.4|45022.4|16
1727270590000|2024-09-25 13:23:10|45188.1|45168.1|45184.8|45164.8|45188.1|45168.1|45184.8|45164.8|19
1727280850000|2024-09-25 16:14:10|45039.9|45019.9|45041.6|45021.6|45044.1|45024.1|45039.1|45019.1|11
1727280860000|2024-09-25 16:14:20|45042.4|45022.4|45041.6|45021.6|45044.1|45024.1|45039.1|45019.1|20
1727270600000|2024-09-25 13:23:20|45187.3|45167.3|45186.5|45166.5|45189|45169|45186.5|45166.5|3
1727280870000|2024-09-25 16:14:30|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|5
1727280880000|2024-09-25 16:14:40|45049.1|45029.1|45040.8|45020.8|45049.1|45029.1|45039.1|45019.1|18
1727270610000|2024-09-25 13:23:30|45187.3|45167.3|45180.7|45160.7|45187.3|45167.3|45180.7|45160.7|12
1727280890000|2024-09-25 16:14:50|45039.1|45019.1|45041.6|45021.6|45041.6|45021.6|45037.4|45017.4|13
1727270620000|2024-09-25 13:23:40|45178.2|45158.2|45174|45154|45179.8|45159.8|45174|45154|14
1727280900000|2024-09-25 16:15:00|45040.8|45020.8|45039.1|45019.1|45040.8|45020.8|45039.1|45019.1|22
1727280910000|2024-09-25 16:15:10|45037.4|45017.4|45039.1|45019.1|45039.1|45019.1|45037.4|45017.4|4
1727270630000|2024-09-25 13:23:50|45176.5|45156.5|45174|45154|45177.3|45157.3|45174|45154|14
1727280920000|2024-09-25 16:15:20|45039.9|45019.9|45039.1|45019.1|45039.9|45019.9|45039.1|45019.1|12
1727280930000|2024-09-25 16:15:30|45034.9|45014.9|45039.9|45019.9|45039.9|45019.9|45034.9|45014.9|17
1727270640000|2024-09-25 13:24:00|45172.3|45152.3|45176.5|45156.5|45176.5|45156.5|45169|45149|14
1727280940000|2024-09-25 16:15:40|45044.1|45024.1|45046.6|45026.6|45046.6|45026.6|45044.1|45024.1|13
1727280950000|2024-09-25 16:15:50|45049.1|45029.1|45044.1|45024.1|45049.1|45029.1|45044.1|45024.1|8
1727270650000|2024-09-25 13:24:10|45179|45159|45181.5|45161.5|45182.3|45162.3|45177.3|45157.3|12
1727280960000|2024-09-25 16:16:00|45042.4|45022.4|45041.6|45021.6|45043.3|45023.3|45041.6|45021.6|1
1727280970000|2024-09-25 16:16:10|45039.9|45019.9|45042.4|45022.4|45042.4|45022.4|45039.9|45019.9|16
1727270660000|2024-09-25 13:24:20|45179|45159|45179|45159|45179.8|45159.8|45176.5|45156.5|20
1727280980000|2024-09-25 16:16:20|45044.1|45024.1|45042.4|45022.4|45044.1|45024.1|45042.4|45022.4|7
1727280990000|2024-09-25 16:16:30|45040.7|45020.7|45039.1|45019.1|45041.6|45021.6|45039.1|45019.1|1
1727270670000|2024-09-25 13:24:30|45180.7|45160.7|45184|45164|45185.7|45165.7|45180.7|45160.7|5
1727281000000|2024-09-25 16:16:40|45041.6|45021.6|45044.1|45024.1|45044.1|45024.1|45041.6|45021.6|11
1727281010000|2024-09-25 16:16:50|45045.8|45025.8|45049.1|45029.1|45049.1|45029.1|45045.8|45025.8|15
1727270680000|2024-09-25 13:24:40|45185.7|45165.7|45194|45174|45194|45174|45185.7|45165.7|10
1727281040000|2024-09-25 16:17:20|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|14
1727270690000|2024-09-25 13:24:50|45195.7|45175.7|45194|45174|45196.5|45176.5|45194|45174|1
1727281050000|2024-09-25 16:17:30|45049.1|45029.1|45051.6|45031.6|45051.6|45031.6|45049.1|45029.1|11
1727281060000|2024-09-25 16:17:40|45054.1|45034.1|45042.3|45022.3|45054.1|45034.1|45042.3|45022.3|29
1727281070000|2024-09-25 16:17:50|45044|45024|45040.7|45020.7|45044|45024|45040.7|45020.7|7
1727270700000|2024-09-25 13:25:00|45196.5|45176.5|45194|45174|45196.5|45176.5|45194|45174|21
1727281080000|2024-09-25 16:18:00|45039|45019|45028.2|45008.2|45039|45019|45028.2|45008.2|29
1727281090000|2024-09-25 16:18:10|45027.4|45007.4|45034.9|45014.9|45035.7|45015.7|45027.4|45007.4|10
1727270710000|2024-09-25 13:25:10|45196.5|45176.5|45199|45179|45201.5|45181.5|45196.5|45176.5|12
1727281100000|2024-09-25 16:18:20|45033.2|45013.2|45030.7|45010.7|45035.7|45015.7|45030.7|45010.7|2
1727281110000|2024-09-25 16:18:30|45028.2|45008.2|45028.2|45008.2|45030.7|45010.7|45028.2|45008.2|2
1727270720000|2024-09-25 13:25:20|45201.5|45181.5|45214|45194|45214|45194|45201.5|45181.5|15
1727281120000|2024-09-25 16:18:40|45029.9|45009.9|45035.7|45015.7|45035.7|45015.7|45025.7|45005.7|14
1727281130000|2024-09-25 16:18:50|45034|45014|45028.2|45008.2|45034|45014|45028.2|45008.2|5
1727270730000|2024-09-25 13:25:30|45212.3|45192.3|45214|45194|45217.3|45197.3|45212.3|45192.3|32
1727281140000|2024-09-25 16:19:00|45030.7|45010.7|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|8
1727270740000|2024-09-25 13:25:40|45215.7|45195.7|45210.7|45190.7|45215.7|45195.7|45210.7|45190.7|5
1727281150000|2024-09-25 16:19:10|45024|45004|45024|45004|45024|45004|45024|45004|12
1727281160000|2024-09-25 16:19:20|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|13
1727270750000|2024-09-25 13:25:50|45209.9|45189.9|45212.4|45192.4|45212.4|45192.4|45209.9|45189.9|4
1727281170000|2024-09-25 16:19:30|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|50
1727281180000|2024-09-25 16:19:40|45020.7|45000.7|45010.7|44990.7|45020.7|45000.7|45010.7|44990.7|24
1727270760000|2024-09-25 13:26:00|45214.9|45194.9|45215.7|45195.7|45217.4|45197.4|45214.9|45194.9|11
1727281190000|2024-09-25 16:19:50|45012.4|44992.4|45015.7|44995.7|45015.7|44995.7|45010.7|44990.7|13
1727270770000|2024-09-25 13:26:10|45224.9|45204.9|45225.7|45205.7|45225.7|45205.7|45222.3|45202.3|20
1727281200000|2024-09-25 16:20:00|45017.4|44997.4|45019|44999|45023.2|45003.2|45017.4|44997.4|19
1727281210000|2024-09-25 16:20:10|45020.7|45000.7|45015.7|44995.7|45020.7|45000.7|45010.7|44990.7|26
1727270780000|2024-09-25 13:26:20|45224|45204|45220.6|45200.6|45225.7|45205.7|45220.6|45200.6|18
1727281220000|2024-09-25 16:20:20|45018.2|44998.2|45019.9|44999.9|45019.9|44999.9|45018.2|44998.2|28
1727281230000|2024-09-25 16:20:30|45017.4|44997.4|45015.7|44995.7|45020.7|45000.7|45015.7|44995.7|40
1727270790000|2024-09-25 13:26:30|45222.3|45202.3|45224|45204|45224|45204|45222.3|45202.3|9
1727281240000|2024-09-25 16:20:40|45018.2|44998.2|45020.7|45000.7|45020.7|45000.7|45018.2|44998.2|7
1727281250000|2024-09-25 16:20:50|45022.4|45002.4|45029.9|45009.9|45029.9|45009.9|45022.4|45002.4|7
1727270800000|2024-09-25 13:26:40|45221.5|45201.5|45220.7|45200.7|45222.3|45202.3|45214.8|45194.8|6
1727281260000|2024-09-25 16:21:00|45030.7|45010.7|45043.2|45023.2|45045.7|45025.7|45030.7|45010.7|13
1727270810000|2024-09-25 13:26:50|45224.1|45204.1|45224|45204|45225.7|45205.7|45222.3|45202.3|35
1727281270000|2024-09-25 16:21:10|45044.9|45024.9|45050.7|45030.7|45050.7|45030.7|45044.9|45024.9|6
1727281280000|2024-09-25 16:21:20|45052.4|45032.4|45048.2|45028.2|45052.4|45032.4|45048.2|45028.2|11
1727270820000|2024-09-25 13:27:00|45225.7|45205.7|45220.7|45200.7|45225.7|45205.7|45219.9|45199.9|27
1727281290000|2024-09-25 16:21:30|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|2
1727281300000|2024-09-25 16:21:40|45051.6|45031.6|45052.4|45032.4|45054.9|45034.9|45050.7|45030.7|8
1727270830000|2024-09-25 13:27:10|45222.4|45202.4|45227.4|45207.4|45227.4|45207.4|45222.4|45202.4|13
1727281310000|2024-09-25 16:21:50|45054.9|45034.9|45052.4|45032.4|45055.7|45035.7|45052.4|45032.4|5
1727281320000|2024-09-25 16:22:00|45050.7|45030.7|45045.7|45025.7|45050.7|45030.7|45044.9|45024.9|22
1727270840000|2024-09-25 13:27:20|45229.9|45209.9|45224|45204|45229.9|45209.9|45224|45204|29
1727281330000|2024-09-25 16:22:10|45040.7|45020.7|45042.4|45022.4|45045.7|45025.7|45040.7|45020.7|3
1727281340000|2024-09-25 16:22:20|45040.7|45020.7|45035.7|45015.7|45044.9|45024.9|45035.7|45015.7|16
1727270850000|2024-09-25 13:27:30|45222.4|45202.4|45230.7|45210.7|45230.7|45210.7|45222.4|45202.4|8
1727281350000|2024-09-25 16:22:30|45034|45014|45037.4|45017.4|45038.2|45018.2|45034|45014|17
1727281360000|2024-09-25 16:22:40|45039.1|45019.1|45046.5|45026.5|45046.5|45026.5|45035.7|45015.7|15
1727270860000|2024-09-25 13:27:40|45232.4|45212.4|45231.5|45211.5|45232.4|45212.4|45229.9|45209.9|22
1727281370000|2024-09-25 16:22:50|45044.8|45024.8|45044|45024|45044.8|45024.8|45044|45024|1
1727270870000|2024-09-25 13:27:50|45230.7|45210.7|45228.2|45208.2|45235.7|45215.7|45228.2|45208.2|13
1727281380000|2024-09-25 16:23:00|45049|45029|45049|45029|45050.7|45030.7|45049|45029|6
1727281390000|2024-09-25 16:23:10|45050.7|45030.7|45053.2|45033.2|45054.9|45034.9|45049|45029|8
1727270880000|2024-09-25 13:28:00|45226.5|45206.5|45229|45209|45229|45209|45222.4|45202.4|36
1727281400000|2024-09-25 16:23:20|45054.9|45034.9|45054.9|45034.9|45054.9|45034.9|45053.2|45033.2|1
1727281410000|2024-09-25 16:23:30|45056.6|45036.6|45054|45034|45058.2|45038.2|45054|45034|21
1727270890000|2024-09-25 13:28:10|45230.7|45210.7|45231.5|45211.5|45238.2|45218.2|45230.7|45210.7|47
1727281420000|2024-09-25 16:23:40|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|1
1727281440000|2024-09-25 16:24:00|45052.4|45032.4|45055.7|45035.7|45055.7|45035.7|45052.4|45032.4|5
1727270900000|2024-09-25 13:28:20|45233.2|45213.2|45235.7|45215.7|45237.4|45217.4|45231.5|45211.5|18
1727281450000|2024-09-25 16:24:10|45054|45034|45049.9|45029.9|45054|45034|45049.9|45029.9|21
1727281460000|2024-09-25 16:24:20|45047.4|45027.4|45048.2|45028.2|45049.9|45029.9|45047.4|45027.4|2
1727270910000|2024-09-25 13:28:30|45237.4|45217.4|45234.9|45214.9|45237.4|45217.4|45233.2|45213.2|10
1727281470000|2024-09-25 16:24:30|45045.7|45025.7|45044.9|45024.9|45045.7|45025.7|45044.9|45024.9|1
1727281480000|2024-09-25 16:24:40|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|13
1727270920000|2024-09-25 13:28:40|45236.6|45216.6|45232.4|45212.4|45236.6|45216.6|45230.7|45210.7|19
1727281490000|2024-09-25 16:24:50|45044.9|45024.9|45037.4|45017.4|45044.9|45024.9|45035.7|45015.7|18
1727270930000|2024-09-25 13:28:50|45230.7|45210.7|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|7
1727281500000|2024-09-25 16:25:00|45035.7|45015.7|45032.4|45012.4|45035.7|45015.7|45030.7|45010.7|14
1727281510000|2024-09-25 16:25:10|45034.1|45014.1|45032.4|45012.4|45034.1|45014.1|45032.4|45012.4|4
1727270940000|2024-09-25 13:29:00|45234.1|45214.1|45219|45199|45234.9|45214.9|45215.7|45195.7|29
1727281520000|2024-09-25 16:25:20|45034.1|45014.1|45029.9|45009.9|45034.1|45014.1|45029.9|45009.9|4
1727270950000|2024-09-25 13:29:10|45220.7|45200.7|45210.7|45190.7|45220.7|45200.7|45209.9|45189.9|26
1727281530000|2024-09-25 16:25:30|45034.9|45014.9|45039.1|45019.1|45039.9|45019.9|45034.9|45014.9|10
1727281540000|2024-09-25 16:25:40|45042.4|45022.4|45041.6|45021.6|45042.4|45022.4|45039.1|45019.1|2
1727270960000|2024-09-25 13:29:20|45209|45189|45214.9|45194.9|45217.4|45197.4|45209|45189|10
1727281550000|2024-09-25 16:25:50|45044.1|45024.1|45039.1|45019.1|45044.1|45024.1|45039.1|45019.1|4
1727281560000|2024-09-25 16:26:00|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|45042.4|45022.4|6
1727270970000|2024-09-25 13:29:30|45215.7|45195.7|45209.9|45189.9|45215.7|45195.7|45208.2|45188.2|20
1727281570000|2024-09-25 16:26:10|45042.4|45022.4|45044.1|45024.1|45044.1|45024.1|45042.4|45022.4|0
1727270980000|2024-09-25 13:29:40|45208.2|45188.2|45202.4|45182.4|45208.2|45188.2|45202.4|45182.4|41
1727281580000|2024-09-25 16:26:20|45045.8|45025.8|45046.6|45026.6|45046.6|45026.6|45044.1|45024.1|11
1727281590000|2024-09-25 16:26:30|45047.4|45027.4|45049.1|45029.1|45049.1|45029.1|45047.4|45027.4|2
1727270990000|2024-09-25 13:29:50|45203.2|45183.2|45201.5|45181.5|45203.2|45183.2|45198.2|45178.2|18
1727281600000|2024-09-25 16:26:40|||||||||13
1727281610000|2024-09-25 16:26:50|45047.4|45027.4|45047.4|45027.4|45047.4|45027.4|45047.4|45027.4|3
1727281620000|2024-09-25 16:27:00|45044.9|45024.9|45047.4|45027.4|45049.1|45029.1|45044.9|45024.9|2
1727271000000|2024-09-25 13:30:00|45202.3|45182.3|45206.5|45186.5|45214|45194|45201.5|45181.5|84
1727281630000|2024-09-25 16:27:10|45049.1|45029.1|45044.1|45024.1|45049.1|45029.1|45044.1|45024.1|4
1727281640000|2024-09-25 16:27:20|||||||||4
1727271010000|2024-09-25 13:30:10|45204.8|45184.8|45201.5|45181.5|45207.3|45187.3|45199|45179|33
1727281650000|2024-09-25 16:27:30|45042.4|45022.4|45042.4|45022.4|45042.4|45022.4|45042.4|45022.4|2
1727271020000|2024-09-25 13:30:20|45197.3|45177.3|45205.7|45185.7|45205.7|45185.7|45189|45169|31
1727281660000|2024-09-25 16:27:40|45044.1|45024.1|45049.1|45029.1|45049.1|45029.1|45042.4|45022.4|27
1727281670000|2024-09-25 16:27:50|45051.6|45031.6|45055.7|45035.7|45058.2|45038.2|45051.6|45031.6|5
1727271030000|2024-09-25 13:30:30|45206.5|45186.5|45202.3|45182.3|45206.5|45186.5|45202.3|45182.3|28
1727281680000|2024-09-25 16:28:00|45054|45034|45054|45034|45054|45034|45054|45034|2
1727281690000|2024-09-25 16:28:10|45055.7|45035.7|45058.2|45038.2|45058.2|45038.2|45055.7|45035.7|4
1727271040000|2024-09-25 13:30:40|45201.5|45181.5|45212.3|45192.3|45212.3|45192.3|45201.5|45181.5|50
1727281700000|2024-09-25 16:28:20|45059.9|45039.9|45060.7|45040.7|45062.4|45042.4|45059.9|45039.9|12
1727271050000|2024-09-25 13:30:50|45210.6|45190.6|45212.3|45192.3|45213.1|45193.1|45209|45189|5
1727281710000|2024-09-25 16:28:30|45062.4|45042.4|45064.1|45044.1|45065.8|45045.8|45062.4|45042.4|8
1727281720000|2024-09-25 16:28:40|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|2
1727271060000|2024-09-25 13:31:00|45213.1|45193.1|45216.5|45196.5|45219.8|45199.8|45213.1|45193.1|13
1727281730000|2024-09-25 16:28:50|45061.6|45041.6|45061.6|45041.6|45064.1|45044.1|45059.1|45039.1|1
1727281740000|2024-09-25 16:29:00|45064.1|45044.1|45059.1|45039.1|45064.1|45044.1|45059.1|45039.1|3
1727271070000|2024-09-25 13:31:10|45217.3|45197.3|45231.5|45211.5|45231.5|45211.5|45217.3|45197.3|24
1727281750000|2024-09-25 16:29:10|45061.6|45041.6|45059.1|45039.1|45064.1|45044.1|45059.1|45039.1|5
1727271080000|2024-09-25 13:31:20|45229.8|45209.8|45244|45224|45244|45224|45229|45209|21
1727281760000|2024-09-25 16:29:20|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|7
1727281770000|2024-09-25 16:29:30|45064.9|45044.9|45064.1|45044.1|45067.4|45047.4|45064.1|45044.1|6
1727271090000|2024-09-25 13:31:30|45245.7|45225.7|45234.8|45214.8|45245.7|45225.7|45228.1|45208.1|21
1727281780000|2024-09-25 16:29:40|45065.8|45045.8|45069.1|45049.1|45069.1|45049.1|45065.8|45045.8|5
1727271100000|2024-09-25 13:31:40|45232.3|45212.3|45232.3|45212.3|45234.8|45214.8|45229|45209|78
1727281790000|2024-09-25 16:29:50|45071.6|45051.6|45064.9|45044.9|45071.6|45051.6|45064.9|45044.9|25
1727281800000|2024-09-25 16:30:00|45065.7|45045.7|45054.9|45034.9|45067.4|45047.4|45054.9|45034.9|44
1727271110000|2024-09-25 13:31:50|45234|45214|45247.3|45227.3|45248.1|45228.1|45234|45214|37
1727281810000|2024-09-25 16:30:10|45057.4|45037.4|45050.8|45030.8|45059.1|45039.1|45050.8|45030.8|9
1727271120000|2024-09-25 13:32:00|45249|45229|45247.3|45227.3|45259|45239|45244|45224|20
1727281820000|2024-09-25 16:30:20|45054.1|45034.1|45054.1|45034.1|45056.6|45036.6|45054.1|45034.1|13
1727281830000|2024-09-25 16:30:30|45055.8|45035.8|45057.4|45037.4|45057.4|45037.4|45055.8|45035.8|5
1727271130000|2024-09-25 13:32:10|45243.9|45223.9|45232.3|45212.3|45243.9|45223.9|45232.3|45212.3|26
1727281840000|2024-09-25 16:30:40|45059.1|45039.1|45064.1|45044.1|45064.1|45044.1|45059.1|45039.1|3
1727281850000|2024-09-25 16:30:50|45065.8|45045.8|45064.1|45044.1|45066.6|45046.6|45064.1|45044.1|6
1727271140000|2024-09-25 13:32:20|45230.6|45210.6|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|14
1727281860000|2024-09-25 16:31:00|45060.7|45040.7|45052.4|45032.4|45060.7|45040.7|45047.4|45027.4|25
1727281870000|2024-09-25 16:31:10|45051.6|45031.6|45052.4|45032.4|45054.1|45034.1|45051.6|45031.6|6
1727271150000|2024-09-25 13:32:30|45225.6|45205.6|45244|45224|45244|45224|45225.6|45205.6|26
1727281880000|2024-09-25 16:31:20|45054.1|45034.1|45055.8|45035.8|45055.8|45035.8|45052.4|45032.4|1
1727271160000|2024-09-25 13:32:40|45242.3|45222.3|45240.6|45220.6|45247.3|45227.3|45239|45219|16
1727281890000|2024-09-25 16:31:30|45057.5|45037.5|45064.1|45044.1|45066.6|45046.6|45057.5|45037.5|11
1727281900000|2024-09-25 16:31:40|45065.8|45045.8|45064.1|45044.1|45065.8|45045.8|45064.1|45044.1|2
1727271170000|2024-09-25 13:32:50|45242.3|45222.3|45235.6|45215.6|45242.3|45222.3|45234.8|45214.8|12
1727281910000|2024-09-25 16:31:50|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|10
1727281920000|2024-09-25 16:32:00|45062.4|45042.4|45066.6|45046.6|45066.6|45046.6|45059.1|45039.1|10
1727271180000|2024-09-25 13:33:00|45237.3|45217.3|45233.1|45213.1|45238.1|45218.1|45233.1|45213.1|15
1727281930000|2024-09-25 16:32:10|45064.9|45044.9|45075.8|45055.8|45075.8|45055.8|45064.1|45044.1|9
1727281940000|2024-09-25 16:32:20|45077.5|45057.5|45081.6|45061.6|45082.5|45062.5|45077.5|45057.5|16
1727271190000|2024-09-25 13:33:10|45232.3|45212.3|45237.3|45217.3|45237.3|45217.3|45229.8|45209.8|17
1727281950000|2024-09-25 16:32:30|45079.9|45059.9|45079.1|45059.1|45079.9|45059.9|45079.1|45059.1|3
1727281960000|2024-09-25 16:32:40|45074.1|45054.1|45069.1|45049.1|45074.1|45054.1|45066.6|45046.6|15
1727271200000|2024-09-25 13:33:20|45239|45219|45232.3|45212.3|45242.3|45222.3|45229|45209|10
1727281970000|2024-09-25 16:32:50|45067.4|45047.4|45069.1|45049.1|45069.1|45049.1|45064.9|45044.9|12
1727271210000|2024-09-25 13:33:30|45230.6|45210.6|45229.8|45209.8|45232.3|45212.3|45227.3|45207.3|0
1727281980000|2024-09-25 16:33:00|45067.4|45047.4|45065.8|45045.8|45067.4|45047.4|45064.1|45044.1|15
1727281990000|2024-09-25 16:33:10|45067.4|45047.4|45065.8|45045.8|45067.4|45047.4|45065.8|45045.8|7
1727271220000|2024-09-25 13:33:40|45230.6|45210.6|45224.8|45204.8|45232.3|45212.3|45222.3|45202.3|7
1727271230000|2024-09-25 13:33:50|45225.6|45205.6|45249|45229|45249|45229|45222.3|45202.3|11
1727271240000|2024-09-25 13:34:00|45252.3|45232.3|45266.5|45246.5|45269|45249|45252.3|45232.3|17
1727271250000|2024-09-25 13:34:10|45262.3|45242.3|45257.3|45237.3|45262.3|45242.3|45257.3|45237.3|5
1727271260000|2024-09-25 13:34:20|45259|45239|45252.3|45232.3|45259|45239|45249|45229|10
1727271270000|2024-09-25 13:34:30|45254|45234|45254|45234|45254|45234|45249.8|45229.8|12
1727271280000|2024-09-25 13:34:40|45257.3|45237.3|45257.3|45237.3|45259|45239|45253.9|45233.9|10
1727271290000|2024-09-25 13:34:50|45259|45239|45259.8|45239.8|45264.8|45244.8|45259|45239|9
1727271300000|2024-09-25 13:35:00|45262.3|45242.3|45252.3|45232.3|45272.3|45252.3|45252.3|45232.3|22
1727271310000|2024-09-25 13:35:10|45254|45234|45251.5|45231.5|45254.8|45234.8|45248.2|45228.2|10
1727271320000|2024-09-25 13:35:20|45249|45229|45243.1|45223.1|45249.8|45229.8|45243.1|45223.1|62
1727271330000|2024-09-25 13:35:30|45241.4|45221.4|45242.3|45222.3|45242.3|45222.3|45238.1|45218.1|23
1727271340000|2024-09-25 13:35:40|45241.5|45221.5|45246.5|45226.5|45246.5|45226.5|45239|45219|10
1727271350000|2024-09-25 13:35:50|45244.8|45224.8|45244|45224|45247.3|45227.3|45243.1|45223.1|2
1727271360000|2024-09-25 13:36:00|45242.3|45222.3|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|3
1727271370000|2024-09-25 13:36:10|45242.3|45222.3|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|12
1727271380000|2024-09-25 13:36:20|45245.6|45225.6|45245.6|45225.6|45247.3|45227.3|45244|45224|5
1727271390000|2024-09-25 13:36:30|45242.3|45222.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|3
1727271400000|2024-09-25 13:36:40|45240.6|45220.6|45267.3|45247.3|45267.3|45247.3|45240.6|45220.6|30
1727271410000|2024-09-25 13:36:50|45269|45249|45257.3|45237.3|45269|45249|45257.3|45237.3|10
1727271420000|2024-09-25 13:37:00|45262.3|45242.3|45266.5|45246.5|45266.5|45246.5|45258.1|45238.1|17
1727271430000|2024-09-25 13:37:10|45267.3|45247.3|45249|45229|45269|45249|45249|45229|22
1727271440000|2024-09-25 13:37:20|45247.3|45227.3|45247.3|45227.3|45249.8|45229.8|45244.8|45224.8|10
1727271450000|2024-09-25 13:37:30|45245.6|45225.6|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|15
1727271460000|2024-09-25 13:37:40|45245.6|45225.6|45245.6|45225.6|45247.3|45227.3|45243.9|45223.9|8
1727271470000|2024-09-25 13:37:50|45247.3|45227.3|45249|45229|45249.8|45229.8|45244.8|45224.8|11
1727271480000|2024-09-25 13:38:00|45250.6|45230.6|45250.6|45230.6|45254.8|45234.8|45243.1|45223.1|62
1727271490000|2024-09-25 13:38:10|45252.3|45232.3|45247.3|45227.3|45252.3|45232.3|45244.8|45224.8|9
1727271500000|2024-09-25 13:38:20|45245.6|45225.6|45252.3|45232.3|45252.3|45232.3|45245.6|45225.6|6
1727271510000|2024-09-25 13:38:30|45254.8|45234.8|45257.3|45237.3|45260.6|45240.6|45254.8|45234.8|21
1727271520000|2024-09-25 13:38:40|45260.6|45240.6|45269|45249|45269|45249|45259|45239|19
1727271530000|2024-09-25 13:38:50|45269.8|45249.8|45269|45249|45277.3|45257.3|45269|45249|32
1727271540000|2024-09-25 13:39:00|45267.3|45247.3|45257.3|45237.3|45268.1|45248.1|45253.9|45233.9|11
1727271550000|2024-09-25 13:39:10|45258.1|45238.1|45270.6|45250.6|45270.6|45250.6|45258.1|45238.1|13
1727271560000|2024-09-25 13:39:20|45269|45249|45275.6|45255.6|45282.3|45262.3|45267.3|45247.3|14
1727271570000|2024-09-25 13:39:30|45274.8|45254.8|45269|45249|45274.8|45254.8|45266.5|45246.5|6
1727271580000|2024-09-25 13:39:40|45270.6|45250.6|45282.3|45262.3|45285.6|45265.6|45269|45249|39
1727271590000|2024-09-25 13:39:50|45280.6|45260.6|45285.6|45265.6|45285.6|45265.6|45280.6|45260.6|7
1727271600000|2024-09-25 13:40:00|45287.3|45267.3|45293.1|45273.1|45295.6|45275.6|45287.3|45267.3|27
1727271610000|2024-09-25 13:40:10|45295.6|45275.6|45279|45259|45297.3|45277.3|45277.3|45257.3|32
1727271620000|2024-09-25 13:40:20|45277.3|45257.3|45278.1|45258.1|45280.6|45260.6|45275.6|45255.6|24
1727271630000|2024-09-25 13:40:30|45279.8|45259.8|45267.3|45247.3|45280.6|45260.6|45267.3|45247.3|16
1727271640000|2024-09-25 13:40:40|45265.6|45245.6|45255.7|45235.7|45267.3|45247.3|45255.7|45235.7|21
1727271650000|2024-09-25 13:40:50|45254.8|45234.8|45254.8|45234.8|45257.3|45237.3|45252.3|45232.3|2
1727271660000|2024-09-25 13:41:00|45253.2|45233.2|45253.2|45233.2|45254.8|45234.8|45250.7|45230.7|14
1727271670000|2024-09-25 13:41:10|45252.3|45232.3|45250.7|45230.7|45252.3|45232.3|45250.7|45230.7|2
1727271680000|2024-09-25 13:41:20|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45249.8|45229.8|11
1727271690000|2024-09-25 13:41:30|45251.5|45231.5|45242.3|45222.3|45251.5|45231.5|45238.2|45218.2|69
1727271700000|2024-09-25 13:41:40|45240.7|45220.7|45239|45219|45247.3|45227.3|45237.3|45217.3|27
1727271710000|2024-09-25 13:41:50|45240.7|45220.7|45235.7|45215.7|45245.7|45225.7|45234|45214|57
1727271720000|2024-09-25 13:42:00|45231.5|45211.5|45220.7|45200.7|45232.3|45212.3|45220.7|45200.7|27
1727271730000|2024-09-25 13:42:10|45219|45199|45223.2|45203.2|45225.7|45205.7|45216.5|45196.5|14
1727271740000|2024-09-25 13:42:20|45220.7|45200.7|45224|45204|45229|45209|45220.7|45200.7|21
1727271750000|2024-09-25 13:42:30|45220.7|45200.7|45219|45199|45223.2|45203.2|45219|45199|7
1727271760000|2024-09-25 13:42:40|45215.7|45195.7|45209|45189|45215.7|45195.7|45205.7|45185.7|32
1727271770000|2024-09-25 13:42:50|45208.2|45188.2|45209|45189|45209|45189|45204|45184|13
1727271780000|2024-09-25 13:43:00|45207.3|45187.3|45204|45184|45212.4|45192.4|45200.7|45180.7|122
1727271790000|2024-09-25 13:43:10|45202.3|45182.3|45195.7|45175.7|45204|45184|45194|45174|13
1727271800000|2024-09-25 13:43:20|45194|45174|45195.7|45175.7|45209|45189|45194|45174|33
1727271810000|2024-09-25 13:43:30|45199|45179|45203.2|45183.2|45204|45184|45194|45174|11
1727271820000|2024-09-25 13:43:40|45205.7|45185.7|45201.5|45181.5|45209|45189|45200.7|45180.7|13
1727271830000|2024-09-25 13:43:50|45203.2|45183.2|45204|45184|45205.7|45185.7|45200.7|45180.7|9
1727271840000|2024-09-25 13:44:00|45205.7|45185.7|45200.7|45180.7|45205.7|45185.7|45199|45179|5
1727271850000|2024-09-25 13:44:10|45203.2|45183.2|45209|45189|45209|45189|45203.2|45183.2|6
1727271860000|2024-09-25 13:44:20|45210.7|45190.7|45215.7|45195.7|45219|45199|45210.7|45190.7|17
1727271870000|2024-09-25 13:44:30|45214.9|45194.9|45214|45194|45216.5|45196.5|45209|45189|4
1727271880000|2024-09-25 13:44:40|45217.3|45197.3|45219|45199|45221.5|45201.5|45217.3|45197.3|2
1727271890000|2024-09-25 13:44:50|45216.5|45196.5|45215.7|45195.7|45216.5|45196.5|45215.7|45195.7|3
1727271900000|2024-09-25 13:45:00|45217.4|45197.4|45236.5|45216.5|45238.2|45218.2|45217.4|45197.4|15
1727271910000|2024-09-25 13:45:10|45235.7|45215.7|45235.7|45215.7|45245.7|45225.7|45235.7|45215.7|21
1727271920000|2024-09-25 13:45:20|45237.4|45217.4|45244|45224|45244|45224|45235.7|45215.7|2
1727271930000|2024-09-25 13:45:30|45247.4|45227.4|45250.7|45230.7|45250.7|45230.7|45247.4|45227.4|11
1727271940000|2024-09-25 13:45:40|45253.2|45233.2|45249|45229|45254|45234|45249|45229|7
1727271950000|2024-09-25 13:45:50|45250.7|45230.7|45250.7|45230.7|45255.7|45235.7|45249|45229|8
1727271960000|2024-09-25 13:46:00|45249|45229|45254|45234|45259|45239|45249|45229|5
1727271970000|2024-09-25 13:46:10|45255.7|45235.7|45269|45249|45270.7|45250.7|45255.7|45235.7|17
1727271980000|2024-09-25 13:46:20|45270.7|45250.7|45280.7|45260.7|45281.5|45261.5|45269|45249|8
1727271990000|2024-09-25 13:46:30|45282.4|45262.4|45266.5|45246.5|45284|45264|45266.5|45246.5|22
1727272000000|2024-09-25 13:46:40|45264|45244|45260.7|45240.7|45264|45244|45256.5|45236.5|16
1727272010000|2024-09-25 13:46:50|45259|45239|45259|45239|45261.5|45241.5|45256.5|45236.5|19
1727272020000|2024-09-25 13:47:00|45256.5|45236.5|45261.5|45241.5|45264|45244|45256.5|45236.5|18
1727272030000|2024-09-25 13:47:10|45264|45244|45264|45244|45265.7|45245.7|45261.5|45241.5|9
1727272040000|2024-09-25 13:47:20|45265.7|45245.7|45264|45244|45268.2|45248.2|45264|45244|6
1727272050000|2024-09-25 13:47:30|45265.7|45245.7|45264|45244|45269|45249|45264|45244|14
1727272060000|2024-09-25 13:47:40|45261.5|45241.5|45261.5|45241.5|45262.3|45242.3|45259|45239|7
1727272070000|2024-09-25 13:47:50|45259.8|45239.8|45270.7|45250.7|45270.7|45250.7|45259.8|45239.8|14
1727272080000|2024-09-25 13:48:00|45269|45249|45275.7|45255.7|45275.7|45255.7|45265.6|45245.6|17
1727272090000|2024-09-25 13:48:10|45278.2|45258.2|45288.2|45268.2|45288.2|45268.2|45276.5|45256.5|12
1727272100000|2024-09-25 13:48:20|45284|45264|45276.5|45256.5|45284|45264|45276.5|45256.5|23
1727272110000|2024-09-25 13:48:30|45279|45259|45274|45254|45279|45259|45274|45254|43
1727272120000|2024-09-25 13:48:40|45270.6|45250.6|45271.5|45251.5|45271.5|45251.5|45267.3|45247.3|71
1727272130000|2024-09-25 13:48:50|45274|45254|45279|45259|45281.5|45261.5|45274|45254|10
1727272140000|2024-09-25 13:49:00|45277.3|45257.3|45276.5|45256.5|45277.3|45257.3|45266.5|45246.5|21
1727272150000|2024-09-25 13:49:10|45274|45254|45265.7|45245.7|45274|45254|45264|45244|8
1727272160000|2024-09-25 13:49:20|45264|45244|45269|45249|45272.4|45252.4|45261.5|45241.5|11
1727272170000|2024-09-25 13:49:30|45268.2|45248.2|45264|45244|45268.2|45248.2|45260.7|45240.7|10
1727272180000|2024-09-25 13:49:40|45263.2|45243.2|45259|45239|45265.7|45245.7|45259|45239|4
1727272190000|2024-09-25 13:49:50|45260.7|45240.7|45259|45239|45260.7|45240.7|45256.5|45236.5|4
1727272200000|2024-09-25 13:50:00|45260.7|45240.7|45264|45244|45264|45244|45259|45239|32
1727272210000|2024-09-25 13:50:10|45265.7|45245.7|45264|45244|45266.5|45246.5|45260.7|45240.7|8
1727272220000|2024-09-25 13:50:20|45265.7|45245.7|45271.5|45251.5|45271.5|45251.5|45256.5|45236.5|14
1727272230000|2024-09-25 13:50:30|45269|45249|45269|45249|45271.5|45251.5|45264.8|45244.8|17
1727272240000|2024-09-25 13:50:40|45270.7|45250.7|45265.7|45245.7|45270.7|45250.7|45264|45244|4
1727272250000|2024-09-25 13:50:50|45266.5|45246.5|45269|45249|45269|45249|45266.5|45246.5|83
1727272260000|2024-09-25 13:51:00|45270.7|45250.7|45269|45249|45274|45254|45264|45244|18
1727272270000|2024-09-25 13:51:10|||||||||11
1727272280000|2024-09-25 13:51:20|45270.7|45250.7|45274|45254|45278.2|45258.2|45270.7|45250.7|11
1727272290000|2024-09-25 13:51:30|45275.7|45255.7|45272.3|45252.3|45279|45259|45271.5|45251.5|27
1727272300000|2024-09-25 13:51:40|45271.5|45251.5|45264|45244|45271.5|45251.5|45264|45244|6
1727272310000|2024-09-25 13:51:50|45265.7|45245.7|45269|45249|45271.5|45251.5|45265.7|45245.7|8
1727272320000|2024-09-25 13:52:00|45271.5|45251.5|45262.3|45242.3|45271.5|45251.5|45258.1|45238.1|11
1727272330000|2024-09-25 13:52:10|45264.8|45244.8|45240.6|45220.6|45264.8|45244.8|45240.6|45220.6|46
1727272340000|2024-09-25 13:52:20|45242.3|45222.3|45247.3|45227.3|45250.6|45230.6|45242.3|45222.3|20
1727272350000|2024-09-25 13:52:30|45245.6|45225.6|45240.6|45220.6|45245.6|45225.6|45240.6|45220.6|7
1727272360000|2024-09-25 13:52:40|45238.1|45218.1|45228.1|45208.1|45238.1|45218.1|45228.1|45208.1|11
1727272370000|2024-09-25 13:52:50|45229.8|45209.8|45237.3|45217.3|45239.8|45219.8|45229.8|45209.8|9
1727272380000|2024-09-25 13:53:00|45235.6|45215.6|45247.3|45227.3|45252.3|45232.3|45235.6|45215.6|18
1727272390000|2024-09-25 13:53:10|45245.6|45225.6|45245.6|45225.6|45248.1|45228.1|45241.4|45221.4|12
1727272400000|2024-09-25 13:53:20|45243.9|45223.9|45242.3|45222.3|45243.9|45223.9|45240.6|45220.6|7
1727272410000|2024-09-25 13:53:30|45240.6|45220.6|45248.9|45228.9|45254.8|45234.8|45240.6|45220.6|25
1727272420000|2024-09-25 13:53:40|45248.1|45228.1|45246.4|45226.4|45250.6|45230.6|45245.6|45225.6|7
1727272430000|2024-09-25 13:53:50|45248.1|45228.1|45245.6|45225.6|45249.8|45229.8|45245.6|45225.6|7
1727272440000|2024-09-25 13:54:00|45244.8|45224.8|45248.1|45228.1|45248.1|45228.1|45234.8|45214.8|17
1727272450000|2024-09-25 13:54:10|45247.3|45227.3|45245.6|45225.6|45249.8|45229.8|45239.8|45219.8|23
1727272460000|2024-09-25 13:54:20|45243.9|45223.9|45238.1|45218.1|45245.6|45225.6|45235.6|45215.6|7
1727272470000|2024-09-25 13:54:30|45239|45219|45247.3|45227.3|45247.3|45227.3|45239|45219|4
1727272480000|2024-09-25 13:54:40|45248.1|45228.1|45255.6|45235.6|45255.6|45235.6|45248.1|45228.1|6
1727272490000|2024-09-25 13:54:50|45250.6|45230.6|45248.1|45228.1|45250.6|45230.6|45245.6|45225.6|20
1727272500000|2024-09-25 13:55:00|45249.8|45229.8|45244.8|45224.8|45250.6|45230.6|45243.1|45223.1|8
1727272510000|2024-09-25 13:55:10|45245.6|45225.6|45240.6|45220.6|45245.6|45225.6|45240.6|45220.6|11
1727272520000|2024-09-25 13:55:20|45238.1|45218.1|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|6
1727272530000|2024-09-25 13:55:30|45238.9|45218.9|45235.6|45215.6|45240.6|45220.6|45235.6|45215.6|8
1727272540000|2024-09-25 13:55:40|45237.3|45217.3|45240.6|45220.6|45240.6|45220.6|45233.1|45213.1|12
1727272550000|2024-09-25 13:55:50|45238.1|45218.1|45235.6|45215.6|45239.8|45219.8|45230.6|45210.6|11
1727272560000|2024-09-25 13:56:00|45237.3|45217.3|45237.3|45217.3|45240.6|45220.6|45235.6|45215.6|15
1727272570000|2024-09-25 13:56:10|45238.1|45218.1|45248.9|45228.9|45248.9|45228.9|45238.1|45218.1|5
1727272580000|2024-09-25 13:56:20|45247.3|45227.3|45243.1|45223.1|45250.6|45230.6|45243.1|45223.1|4
1727272590000|2024-09-25 13:56:30|45241.4|45221.4|45235.6|45215.6|45241.4|45221.4|45230.6|45210.6|15
1727272600000|2024-09-25 13:56:40|45237.3|45217.3|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|5
1727272610000|2024-09-25 13:56:50|45235.6|45215.6|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|23
1727272620000|2024-09-25 13:57:00|45237.3|45217.3|45232.3|45212.3|45238.1|45218.1|45232.3|45212.3|11
1727272630000|2024-09-25 13:57:10|45230.6|45210.6|45230.6|45210.6|45232.3|45212.3|45225.6|45205.6|25
1727272640000|2024-09-25 13:57:20|45228.9|45208.9|45235.6|45215.6|45235.6|45215.6|45228.1|45208.1|4
1727272650000|2024-09-25 13:57:30|45234.8|45214.8|45225.6|45205.6|45234.8|45214.8|45225.6|45205.6|11
1727272660000|2024-09-25 13:57:40|45222.3|45202.3|45223.1|45203.1|45225.6|45205.6|45222.3|45202.3|8
1727272670000|2024-09-25 13:57:50|45225.6|45205.6|45215.6|45195.6|45225.6|45205.6|45215.6|45195.6|37
1727272680000|2024-09-25 13:58:00|45217.3|45197.3|45220.6|45200.6|45220.6|45200.6|45217.3|45197.3|16
1727272690000|2024-09-25 13:58:10|45219.8|45199.8|45223.1|45203.1|45223.1|45203.1|45219.8|45199.8|29
1727272700000|2024-09-25 13:58:20|45224.8|45204.8|45223.1|45203.1|45225.6|45205.6|45223.1|45203.1|7
1727272710000|2024-09-25 13:58:30|45225.6|45205.6|45223.1|45203.1|45228.1|45208.1|45223.1|45203.1|8
1727272720000|2024-09-25 13:58:40|||||||||3
1727272730000|2024-09-25 13:58:50|45224.8|45204.8|45229.8|45209.8|45229.8|45209.8|45224.8|45204.8|6
1727272740000|2024-09-25 13:59:00|45228.1|45208.1|45232.3|45212.3|45233.1|45213.1|45228.1|45208.1|10
1727272750000|2024-09-25 13:59:10|45230.6|45210.6|45232.3|45212.3|45232.3|45212.3|45230.6|45210.6|1
1727272770000|2024-09-25 13:59:30|45233.1|45213.1|45235.6|45215.6|45235.6|45215.6|45233.1|45213.1|2
1727272780000|2024-09-25 13:59:40|||||||||6
1727272790000|2024-09-25 13:59:50|||||||||5
1727272800000|2024-09-25 14:00:00|45239.8|45219.8|45235.6|45215.6|45240.6|45220.6|45235.6|45215.6|52
1727272810000|2024-09-25 14:00:10|45233.9|45213.9|45227.3|45207.3|45233.9|45213.9|45223.1|45203.1|27
1727272820000|2024-09-25 14:00:20|45225.6|45205.6|45210.6|45190.6|45225.6|45205.6|45205.6|45185.6|19
1727272830000|2024-09-25 14:00:30|45212.3|45192.3|45207.3|45187.3|45212.3|45192.3|45200.6|45180.6|49
1727272840000|2024-09-25 14:00:40|45205.6|45185.6|45195.6|45175.6|45205.6|45185.6|45190.6|45170.6|37
1727272850000|2024-09-25 14:00:50|45192.2|45172.2|45187.2|45167.2|45195.6|45175.6|45187.2|45167.2|18
1727272860000|2024-09-25 14:01:00|45186.4|45166.4|45190.6|45170.6|45193.1|45173.1|45180.6|45160.6|22
1727272870000|2024-09-25 14:01:10|45188.1|45168.1|45178.1|45158.1|45188.1|45168.1|45177.3|45157.3|45
1727272880000|2024-09-25 14:01:20|45179.8|45159.8|45188.9|45168.9|45193.1|45173.1|45179.8|45159.8|27
1727272890000|2024-09-25 14:01:30|45190.6|45170.6|45194.8|45174.8|45195.6|45175.6|45188.9|45168.9|17
1727272900000|2024-09-25 14:01:40|45195.6|45175.6|45195.6|45175.6|45195.6|45175.6|45192.3|45172.3|10
1727272910000|2024-09-25 14:01:50|45198.1|45178.1|45205.6|45185.6|45205.6|45185.6|45198.1|45178.1|10
1727272920000|2024-09-25 14:02:00|45208.1|45188.1|45210.6|45190.6|45215.6|45195.6|45208.1|45188.1|11
1727272930000|2024-09-25 14:02:10|45213.1|45193.1|45208.1|45188.1|45215.6|45195.6|45208.1|45188.1|11
1727272940000|2024-09-25 14:02:20|45209.8|45189.8|45210.6|45190.6|45210.6|45190.6|45205.6|45185.6|11
1727272950000|2024-09-25 14:02:30|45212.3|45192.3|45218.1|45198.1|45220.6|45200.6|45212.3|45192.3|3
1727272960000|2024-09-25 14:02:40|45216.4|45196.4|45225.6|45205.6|45228.1|45208.1|45215.6|45195.6|28
1727272970000|2024-09-25 14:02:50|45223.1|45203.1|45228.1|45208.1|45228.1|45208.1|45220.6|45200.6|4
1727272980000|2024-09-25 14:03:00|45230.6|45210.6|45230.6|45210.6|45240.6|45220.6|45228.9|45208.9|28
1727272990000|2024-09-25 14:03:10|45233.1|45213.1|45234.8|45214.8|45234.8|45214.8|45230.6|45210.6|4
1727273000000|2024-09-25 14:03:20|45235.6|45215.6|45235.6|45215.6|45235.6|45215.6|45225.6|45205.6|10
1727273010000|2024-09-25 14:03:30|45234.8|45214.8|45240.6|45220.6|45240.6|45220.6|45234.8|45214.8|7
1727273020000|2024-09-25 14:03:40|45245.6|45225.6|45238.1|45218.1|45245.6|45225.6|45235.6|45215.6|10
1727273030000|2024-09-25 14:03:50|45237.3|45217.3|45242.3|45222.3|45243.1|45223.1|45237.3|45217.3|14
1727273040000|2024-09-25 14:04:00|45240.6|45220.6|45243.9|45223.9|45245.6|45225.6|45239.8|45219.8|57
1727273050000|2024-09-25 14:04:10|45243.1|45223.1|45248.1|45228.1|45250.6|45230.6|45243.1|45223.1|7
1727273060000|2024-09-25 14:04:20|45249.8|45229.8|45248.1|45228.1|45250.6|45230.6|45247.3|45227.3|4
1727273070000|2024-09-25 14:04:30|45247.3|45227.3|45248.1|45228.1|45250.6|45230.6|45245.6|45225.6|2
1727273080000|2024-09-25 14:04:40|45247.3|45227.3|45255.6|45235.6|45264|45244|45247.3|45227.3|18
1727273090000|2024-09-25 14:04:50|45257.3|45237.3|45259|45239|45259|45239|45254.8|45234.8|5
1727273100000|2024-09-25 14:05:00|45263.2|45243.2|45268.2|45248.2|45268.2|45248.2|45263.2|45243.2|13
1727273110000|2024-09-25 14:05:10|45270.7|45250.7|45279|45259|45279|45259|45269|45249|17
1727273120000|2024-09-25 14:05:20|45281.5|45261.5|45274|45254|45281.5|45261.5|45274|45254|12
1727273130000|2024-09-25 14:05:30|45271.5|45251.5|45269|45249|45274|45254|45269|45249|7
1727273140000|2024-09-25 14:05:40|45271.5|45251.5|45269|45249|45271.5|45251.5|45266.5|45246.5|19
1727273150000|2024-09-25 14:05:50|45267.3|45247.3|45254.8|45234.8|45267.3|45247.3|45252.3|45232.3|31
1727273160000|2024-09-25 14:06:00|45254|45234|45259.8|45239.8|45259.8|45239.8|45248.9|45228.9|6
1727273170000|2024-09-25 14:06:10|45261.5|45241.5|45254.8|45234.8|45263.1|45243.1|45253.1|45233.1|7
1727273180000|2024-09-25 14:06:20|45255.6|45235.6|45257.3|45237.3|45257.3|45237.3|45250.6|45230.6|11
1727273190000|2024-09-25 14:06:30|45259|45239|45253.1|45233.1|45259.8|45239.8|45253.1|45233.1|8
1727273200000|2024-09-25 14:06:40|45252.3|45232.3|45258.1|45238.1|45258.1|45238.1|45251.5|45231.5|5
1727273210000|2024-09-25 14:06:50|45255.6|45235.6|45259.8|45239.8|45261.5|45241.5|45254.8|45234.8|13
1727273220000|2024-09-25 14:07:00|45261.5|45241.5|45254.8|45234.8|45261.5|45241.5|45251.5|45231.5|19
1727273230000|2024-09-25 14:07:10|45253.1|45233.1|45252.3|45232.3|45254.8|45234.8|45252.3|45232.3|9
1727273240000|2024-09-25 14:07:20|45251.5|45231.5|45241.4|45221.4|45252.3|45232.3|45241.4|45221.4|6
1727273250000|2024-09-25 14:07:30|45240.6|45220.6|45244.8|45224.8|45246.5|45226.5|45240.6|45220.6|1
1727273260000|2024-09-25 14:07:40|45243.1|45223.1|45239.8|45219.8|45243.1|45223.1|45239.8|45219.8|5
1727273270000|2024-09-25 14:07:50|45243.2|45223.2|45241.5|45221.5|45244.8|45224.8|45239.8|45219.8|7
1727273280000|2024-09-25 14:08:00|45243.2|45223.2|45259.8|45239.8|45259.8|45239.8|45242.3|45222.3|9
1727273290000|2024-09-25 14:08:10|45260.6|45240.6|45265.6|45245.6|45265.6|45245.6|45260.6|45240.6|12
1727273300000|2024-09-25 14:08:20|45268.1|45248.1|45265.6|45245.6|45268.1|45248.1|45263.1|45243.1|7
1727273310000|2024-09-25 14:08:30|45268.1|45248.1|45266.5|45246.5|45268.1|45248.1|45263.1|45243.1|28
1727273320000|2024-09-25 14:08:40|45268.1|45248.1|45263.1|45243.1|45269.8|45249.8|45263.1|45243.1|6
1727273330000|2024-09-25 14:08:50|45264.8|45244.8|45269.8|45249.8|45269.8|45249.8|45263.1|45243.1|0
1727273340000|2024-09-25 14:09:00|45268.1|45248.1|45281.5|45261.5|45281.5|45261.5|45268.1|45248.1|17
1727273350000|2024-09-25 14:09:10|45283.2|45263.2|45292.3|45272.3|45292.3|45272.3|45283.2|45263.2|16
1727273360000|2024-09-25 14:09:20|45293.1|45273.1|45289.8|45269.8|45293.1|45273.1|45288.1|45268.1|16
1727273370000|2024-09-25 14:09:30|45290.6|45270.6|45287.3|45267.3|45294|45274|45287.3|45267.3|8
1727273380000|2024-09-25 14:09:40|45284.8|45264.8|45282.3|45262.3|45287.3|45267.3|45282.3|45262.3|1
1727273390000|2024-09-25 14:09:50|45279.8|45259.8|45282.3|45262.3|45284.8|45264.8|45279.8|45259.8|11
1727273400000|2024-09-25 14:10:00|45280.6|45260.6|45284.8|45264.8|45284.8|45264.8|45277.3|45257.3|9
1727273410000|2024-09-25 14:10:10|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45284.8|45264.8|4
1727273420000|2024-09-25 14:10:20|45284.8|45264.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|8
1727273430000|2024-09-25 14:10:30|45287.3|45267.3|45289.8|45269.8|45292.3|45272.3|45287.3|45267.3|1
1727273440000|2024-09-25 14:10:40|45292.3|45272.3|45284.8|45264.8|45292.3|45272.3|45282.3|45262.3|60
1727273450000|2024-09-25 14:10:50|45286.5|45266.5|45278.2|45258.2|45286.5|45266.5|45278.1|45258.1|4
1727273460000|2024-09-25 14:11:00|45275.7|45255.7|45263.2|45243.2|45275.7|45255.7|45263.2|45243.2|35
1727273470000|2024-09-25 14:11:10|45258.2|45238.2|45252.3|45232.3|45258.2|45238.2|45250.7|45230.7|59
1727273480000|2024-09-25 14:11:20|45253.2|45233.2|45250.7|45230.7|45253.2|45233.2|45248.2|45228.2|10
1727273490000|2024-09-25 14:11:30|45252.3|45232.3|45242.3|45222.3|45252.3|45232.3|45240.7|45220.7|9
1727273500000|2024-09-25 14:11:40|45240.7|45220.7|45231.5|45211.5|45240.7|45220.7|45231.5|45211.5|9
1727273510000|2024-09-25 14:11:50|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|45230.7|45210.7|6
1727273520000|2024-09-25 14:12:00|45234.8|45214.8|45242.3|45222.3|45242.3|45222.3|45234.8|45214.8|21
1727273530000|2024-09-25 14:12:10|45245.7|45225.7|45249.8|45229.8|45250.7|45230.7|45244|45224|6
1727273540000|2024-09-25 14:12:20|45250.7|45230.7|45252.3|45232.3|45252.3|45232.3|45248.2|45228.2|5
1727273550000|2024-09-25 14:12:30|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|45250.7|45230.7|3
1727273560000|2024-09-25 14:12:40|45249.9|45229.9|45247.4|45227.4|45250.7|45230.7|45247.4|45227.4|4
1727273570000|2024-09-25 14:12:50|45245.7|45225.7|45247.4|45227.4|45250.7|45230.7|45245.7|45225.7|1
1727273580000|2024-09-25 14:13:00|45250.7|45230.7|45238.2|45218.2|45250.7|45230.7|45238.2|45218.2|10
1727273590000|2024-09-25 14:13:10|45235.7|45215.7|45225.7|45205.7|45235.7|45215.7|45225.7|45205.7|2
1727273600000|2024-09-25 14:13:20|45227.4|45207.4|45228.2|45208.2|45229.9|45209.9|45223.2|45203.2|31
1727273610000|2024-09-25 14:13:30|45229.9|45209.9|45233.2|45213.2|45235.7|45215.7|45229.9|45209.9|13
1727273620000|2024-09-25 14:13:40|45235.7|45215.7|45235.7|45215.7|45235.7|45215.7|45233.2|45213.2|0
1727273630000|2024-09-25 14:13:50|45233.2|45213.2|45230.7|45210.7|45235.7|45215.7|45230.7|45210.7|5
1727273640000|2024-09-25 14:14:00|45229|45209|45225.7|45205.7|45229|45209|45220.7|45200.7|11
1727273650000|2024-09-25 14:14:10|45223.2|45203.2|45215.7|45195.7|45223.2|45203.2|45215.7|45195.7|6
1727273660000|2024-09-25 14:14:20|45213.2|45193.2|45220.7|45200.7|45223.2|45203.2|45213.2|45193.2|7
1727273670000|2024-09-25 14:14:30|45222.4|45202.4|45225.7|45205.7|45225.7|45205.7|45220.7|45200.7|11
1727273680000|2024-09-25 14:14:40|45227.4|45207.4|45230.7|45210.7|45230.7|45210.7|45225.7|45205.7|3
1727273690000|2024-09-25 14:14:50|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|1
1727273700000|2024-09-25 14:15:00|45233.2|45213.2|45243.2|45223.2|45243.2|45223.2|45233.2|45213.2|9
1727273710000|2024-09-25 14:15:10|45245.7|45225.7|45260.7|45240.7|45260.7|45240.7|45245.7|45225.7|10
1727273720000|2024-09-25 14:15:20|45259|45239|45265.7|45245.7|45265.7|45245.7|45255.7|45235.7|8
1727273730000|2024-09-25 14:15:30|45268.2|45248.2|45270.7|45250.7|45270.7|45250.7|45265.7|45245.7|9
1727273740000|2024-09-25 14:15:40|45268.2|45248.2|45258.2|45238.2|45268.2|45248.2|45258.2|45238.2|13
1727273750000|2024-09-25 14:15:50|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|1
1727273760000|2024-09-25 14:16:00|45260.7|45240.7|45258.2|45238.2|45260.7|45240.7|45258.2|45238.2|9
1727273770000|2024-09-25 14:16:10|45257.4|45237.4|45250.7|45230.7|45257.4|45237.4|45250.7|45230.7|6
1727273780000|2024-09-25 14:16:20|45249|45229|45251.5|45231.5|45251.5|45231.5|45248.2|45228.2|1
1727273790000|2024-09-25 14:16:30|45250.7|45230.7|45253.2|45233.2|45254|45234|45250.7|45230.7|4
1727273800000|2024-09-25 14:16:40|45254.9|45234.9|45253.2|45233.2|45255.7|45235.7|45251.5|45231.5|6
1727273810000|2024-09-25 14:16:50|45251.5|45231.5|45255.7|45235.7|45255.7|45235.7|45250.7|45230.7|0
1727273820000|2024-09-25 14:17:00|45253.2|45233.2|45258.2|45238.2|45258.2|45238.2|45253.2|45233.2|13
1727273830000|2024-09-25 14:17:10|45255.7|45235.7|45247.3|45227.3|45255.7|45235.7|45247.3|45227.3|6
1727273840000|2024-09-25 14:17:20|45246.5|45226.5|45258.2|45238.2|45258.2|45238.2|45246.5|45226.5|16
1727273850000|2024-09-25 14:17:30|45259.9|45239.9|45258.2|45238.2|45260.7|45240.7|45258.2|45238.2|0
1727273860000|2024-09-25 14:17:40|45255.7|45235.7|45260.7|45240.7|45260.7|45240.7|45255.7|45235.7|5
1727273870000|2024-09-25 14:17:50|45258.2|45238.2|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|4
1727273880000|2024-09-25 14:18:00|45261.5|45241.5|45270.7|45250.7|45273.2|45253.2|45260.7|45240.7|8
1727273890000|2024-09-25 14:18:10|45269.9|45249.9|45271.5|45251.5|45273.2|45253.2|45269|45249|14
1727273900000|2024-09-25 14:18:20|45274|45254|45274|45254|45275.7|45255.7|45271.5|45251.5|8
1727273910000|2024-09-25 14:18:30|45274.8|45254.8|45270.7|45250.7|45274.8|45254.8|45267.3|45247.3|10
1727273920000|2024-09-25 14:18:40|45271.5|45251.5|45261.5|45241.5|45272.3|45252.3|45261.5|45241.5|14
1727273930000|2024-09-25 14:18:50|45263.2|45243.2|45263.2|45243.2|45267.4|45247.4|45261.5|45241.5|4
1727273940000|2024-09-25 14:19:00|45261.5|45241.5|45260.7|45240.7|45263.2|45243.2|45260.7|45240.7|1
1727273950000|2024-09-25 14:19:10|45264|45244|45260.7|45240.7|45265.7|45245.7|45260.7|45240.7|17
1727273960000|2024-09-25 14:19:20|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|7
1727273970000|2024-09-25 14:19:30|45253.1|45233.1|45244.8|45224.8|45255.7|45235.7|45244.8|45224.8|17
1727273980000|2024-09-25 14:19:40|45246.5|45226.5|45244.8|45224.8|45249|45229|45243.1|45223.1|6
1727273990000|2024-09-25 14:19:50|45244|45224|45242.4|45222.4|45244|45224|45242.4|45222.4|5
1727274000000|2024-09-25 14:20:00|45239|45219|45229.8|45209.8|45239|45219|45229.8|45209.8|12
1727274010000|2024-09-25 14:20:10|45228.1|45208.1|45222.3|45202.3|45232.3|45212.3|45222.3|45202.3|9
1727274020000|2024-09-25 14:20:20|45219.8|45199.8|45219.8|45199.8|45220.6|45200.6|45218.1|45198.1|13
1727274030000|2024-09-25 14:20:30|45222.3|45202.3|45223.1|45203.1|45223.1|45203.1|45219|45199|15
1727274040000|2024-09-25 14:20:40|45222.3|45202.3|45209.8|45189.8|45222.3|45202.3|45209.8|45189.8|15
1727274050000|2024-09-25 14:20:50|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45209.8|45189.8|4
1727274060000|2024-09-25 14:21:00|45210.6|45190.6|45207.3|45187.3|45210.6|45190.6|45202.3|45182.3|16
1727274070000|2024-09-25 14:21:10|45209.8|45189.8|45214.8|45194.8|45217.3|45197.3|45209.8|45189.8|10
1727274080000|2024-09-25 14:21:20|45217.3|45197.3|45227.3|45207.3|45227.3|45207.3|45217.3|45197.3|12
1727274090000|2024-09-25 14:21:30|45229|45209|45229.8|45209.8|45230.7|45210.7|45229|45209|6
1727274100000|2024-09-25 14:21:40|45229|45209|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|12
1727274110000|2024-09-25 14:21:50|45232.3|45212.3|45232.3|45212.3|45239|45219|45229.8|45209.8|15
1727274120000|2024-09-25 14:22:00|45229.8|45209.8|45220.6|45200.6|45229.8|45209.8|45220.6|45200.6|7
1727274130000|2024-09-25 14:22:10|45222.3|45202.3|45217.3|45197.3|45222.3|45202.3|45217.3|45197.3|5
1727274140000|2024-09-25 14:22:20|45219.8|45199.8|45222.3|45202.3|45223.1|45203.1|45219.8|45199.8|1
1727274150000|2024-09-25 14:22:30|45224.8|45204.8|45227.3|45207.3|45227.3|45207.3|45223.1|45203.1|2
1727274160000|2024-09-25 14:22:40|45231.5|45211.5|45232.3|45212.3|45232.3|45212.3|45229.8|45209.8|5
1727274170000|2024-09-25 14:22:50|45230.6|45210.6|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|1
1727274180000|2024-09-25 14:23:00|45230.6|45210.6|45240.6|45220.6|45242.3|45222.3|45230.6|45210.6|4
1727274190000|2024-09-25 14:23:10|45242.3|45222.3|45247.3|45227.3|45249.8|45229.8|45242.3|45222.3|33
1727274200000|2024-09-25 14:23:20|45245.6|45225.6|45248.1|45228.1|45248.1|45228.1|45242.3|45222.3|4
1727274210000|2024-09-25 14:23:30|45249.8|45229.8|45247.3|45227.3|45249.8|45229.8|45244.8|45224.8|6
1727274220000|2024-09-25 14:23:40|45245.6|45225.6|45252.3|45232.3|45252.3|45232.3|45245.6|45225.6|16
1727274230000|2024-09-25 14:23:50|45250.6|45230.6|45254.8|45234.8|45254.8|45234.8|45249|45229|6
1727274240000|2024-09-25 14:24:00|45252.3|45232.3|45254|45234|45254|45234|45249.8|45229.8|16
1727274250000|2024-09-25 14:24:10|45256.5|45236.5|45257.3|45237.3|45259|45239|45254|45234|18
1727274260000|2024-09-25 14:24:20|45258.2|45238.2|45260.7|45240.7|45264.9|45244.9|45258.2|45238.2|68
1727274270000|2024-09-25 14:24:30|45262.4|45242.4|45269.1|45249.1|45269.1|45249.1|45262.4|45242.4|10
1727274280000|2024-09-25 14:24:40|45267.4|45247.4|45275.7|45255.7|45275.7|45255.7|45267.4|45247.4|22
1727274290000|2024-09-25 14:24:50|45276.5|45256.5|45275.7|45255.7|45277.4|45257.4|45275.7|45255.7|8
1727274300000|2024-09-25 14:25:00|45272.4|45252.4|45260.7|45240.7|45272.4|45252.4|45255.7|45235.7|14
1727274310000|2024-09-25 14:25:10|45262.4|45242.4|45264|45244|45264|45244|45257.4|45237.4|5
1727274320000|2024-09-25 14:25:20|45262.3|45242.3|45256.6|45236.6|45262.3|45242.3|45248.2|45228.2|12
1727274330000|2024-09-25 14:25:30|45254.9|45234.9|45259.9|45239.9|45262.4|45242.4|45254.9|45234.9|6
1727274340000|2024-09-25 14:25:40|45260.7|45240.7|45257.4|45237.4|45262.4|45242.4|45257.4|45237.4|11
1727274350000|2024-09-25 14:25:50|45256.6|45236.6|45250.7|45230.7|45256.6|45236.6|45245.7|45225.7|15
1727274360000|2024-09-25 14:26:00|45249|45229|45245.7|45225.7|45249|45229|45243.2|45223.2|6
1727274370000|2024-09-25 14:26:10|45247.4|45227.4|45235.7|45215.7|45247.4|45227.4|45235.7|45215.7|13
1727274380000|2024-09-25 14:26:20|45233.2|45213.2|45226.5|45206.5|45234|45214|45226.5|45206.5|16
1727274390000|2024-09-25 14:26:30|45227.3|45207.3|45227.4|45207.4|45230.7|45210.7|45227.3|45207.3|55
1727274400000|2024-09-25 14:26:40|45230.7|45210.7|45247.4|45227.4|45247.4|45227.4|45230.7|45210.7|13
1727274410000|2024-09-25 14:26:50|45245.7|45225.7|45252.4|45232.4|45252.4|45232.4|45245.7|45225.7|4
1727274420000|2024-09-25 14:27:00|45254.1|45234.1|45256.6|45236.6|45257.4|45237.4|45254.1|45234.1|10
1727274430000|2024-09-25 14:27:10|45254.9|45234.9|45245.7|45225.7|45254.9|45234.9|45245.7|45225.7|6
1727274440000|2024-09-25 14:27:20|45247.4|45227.4|45245.7|45225.7|45247.4|45227.4|45244.9|45224.9|29
1727274450000|2024-09-25 14:27:30|45249.9|45229.9|45255.7|45235.7|45255.7|45235.7|45249.9|45229.9|12
1727274460000|2024-09-25 14:27:40|45257.4|45237.4|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|6
1727274470000|2024-09-25 14:27:50|45255.7|45235.7|45257.4|45237.4|45257.4|45237.4|45253.2|45233.2|11
1727274480000|2024-09-25 14:28:00|45259.9|45239.9|45270.8|45250.8|45270.8|45250.8|45258.2|45238.2|6
1727274490000|2024-09-25 14:28:10|45272.5|45252.5|45267.4|45247.4|45274.1|45254.1|45267.4|45247.4|56
1727274500000|2024-09-25 14:28:20|45269.9|45249.9|45270.7|45250.7|45270.7|45250.7|45269.9|45249.9|7
1727274510000|2024-09-25 14:28:30|45269.9|45249.9|45287.4|45267.4|45289.1|45269.1|45269.9|45249.9|40
1727274520000|2024-09-25 14:28:40|45286.6|45266.6|45274.9|45254.9|45287.4|45267.4|45274.9|45254.9|7
1727274530000|2024-09-25 14:28:50|45276.6|45256.6|45269|45249|45277.4|45257.4|45267.4|45247.4|5
1727274540000|2024-09-25 14:29:00|45270.7|45250.7|45264.9|45244.9|45270.7|45250.7|45264.9|45244.9|4
1727274550000|2024-09-25 14:29:10|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45260.7|45240.7|11
1727274560000|2024-09-25 14:29:20|45263.2|45243.2|45267.4|45247.4|45267.4|45247.4|45262.4|45242.4|7
1727274570000|2024-09-25 14:29:30|45269.1|45249.1|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|5
1727274580000|2024-09-25 14:29:40|45274.1|45254.1|45272.4|45252.4|45276.6|45256.6|45272.4|45252.4|4
1727274590000|2024-09-25 14:29:50|45274.9|45254.9|45274.9|45254.9|45275.7|45255.7|45272.4|45252.4|3
1727274600000|2024-09-25 14:30:00|45277.4|45257.4|45279.9|45259.9|45284|45264|45277.4|45257.4|25
1727274610000|2024-09-25 14:30:10|45282.4|45262.4|45277.4|45257.4|45282.4|45262.4|45274.9|45254.9|9
1727274620000|2024-09-25 14:30:20|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|3
1727274630000|2024-09-25 14:30:30|45284|45264|45280.7|45260.7|45284|45264|45279.9|45259.9|23
1727274640000|2024-09-25 14:30:40|45279.9|45259.9|45301.6|45281.6|45301.6|45281.6|45278.2|45258.2|18
1727274650000|2024-09-25 14:30:50|45299.9|45279.9|45297.4|45277.4|45299.9|45279.9|45292.4|45272.4|10
1727274660000|2024-09-25 14:31:00|45295.7|45275.7|45298.2|45278.2|45301.6|45281.6|45295.7|45275.7|15
1727274670000|2024-09-25 14:31:10|45296.5|45276.5|45290.7|45270.7|45298.2|45278.2|45289|45269|11
1727274680000|2024-09-25 14:31:20|45287.4|45267.4|45274.9|45254.9|45290.7|45270.7|45274.9|45254.9|57
1727274690000|2024-09-25 14:31:30|45271.6|45251.6|45273.2|45253.2|45275.7|45255.7|45269.1|45249.1|40
1727274700000|2024-09-25 14:31:40|45274|45254|45269.1|45249.1|45274|45254|45267.4|45247.4|4
1727274710000|2024-09-25 14:31:50|45272.5|45252.5|45274.1|45254.1|45275.8|45255.8|45272.5|45252.5|10
1727274720000|2024-09-25 14:32:00|45273.3|45253.3|45272.4|45252.4|45274.1|45254.1|45265.7|45245.7|26
1727274730000|2024-09-25 14:32:10|45270.7|45250.7|45267.4|45247.4|45270.7|45250.7|45264.9|45244.9|10
1727274740000|2024-09-25 14:32:20|45272.4|45252.4|45289.1|45269.1|45289.1|45269.1|45272.4|45252.4|4
1727274750000|2024-09-25 14:32:30|45287.4|45267.4|45292.4|45272.4|45294.9|45274.9|45287.4|45267.4|5
1727274760000|2024-09-25 14:32:40|45294.9|45274.9|45305.7|45285.7|45305.7|45285.7|45293.2|45273.2|20
1727274770000|2024-09-25 14:32:50|45302.4|45282.4|45299|45279|45302.4|45282.4|45297.4|45277.4|3
1727274780000|2024-09-25 14:33:00|45297.4|45277.4|45299|45279|45299|45279|45295.7|45275.7|10
1727274790000|2024-09-25 14:33:10|45300.7|45280.7|45304.1|45284.1|45304.1|45284.1|45300.7|45280.7|7
1727274800000|2024-09-25 14:33:20|45304.9|45284.9|45312.4|45292.4|45312.4|45292.4|45300.7|45280.7|8
1727274810000|2024-09-25 14:33:30|45309.9|45289.9|45310.7|45290.7|45315.7|45295.7|45307.4|45287.4|23
1727274820000|2024-09-25 14:33:40|45305.7|45285.7|45287.4|45267.4|45307.4|45287.4|45287.4|45267.4|24
1727274830000|2024-09-25 14:33:50|45285.7|45265.7|45285.7|45265.7|45287.4|45267.4|45282.4|45262.4|6
1727274840000|2024-09-25 14:34:00|45284.9|45264.9|45280.7|45260.7|45285.7|45265.7|45280.7|45260.7|5
1727274850000|2024-09-25 14:34:10|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45283.2|45263.2|5
1727274860000|2024-09-25 14:34:20|45289|45269|45287.4|45267.4|45293.2|45273.2|45287.4|45267.4|10
1727274870000|2024-09-25 14:34:30|45285.7|45265.7|45292.4|45272.4|45294.9|45274.9|45280.7|45260.7|15
1727274880000|2024-09-25 14:34:40|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45292.4|45272.4|8
1727274890000|2024-09-25 14:34:50|45294|45274|45292.4|45272.4|45295.7|45275.7|45292.4|45272.4|16
1727274900000|2024-09-25 14:35:00|45295.7|45275.7|45295.7|45275.7|45300.7|45280.7|45293.2|45273.2|8
1727274910000|2024-09-25 14:35:10|45297.4|45277.4|45300.7|45280.7|45300.7|45280.7|45297.4|45277.4|4
1727274920000|2024-09-25 14:35:20|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45300.7|45280.7|10
1727274930000|2024-09-25 14:35:30|45304.1|45284.1|45309.9|45289.9|45311.6|45291.6|45302.4|45282.4|6
1727274940000|2024-09-25 14:35:40|45308.2|45288.2|45308.2|45288.2|45314.9|45294.9|45307.4|45287.4|9
1727274950000|2024-09-25 14:35:50|45309|45289|45316.6|45296.6|45316.6|45296.6|45309|45289|6
1727274960000|2024-09-25 14:36:00|45314.9|45294.9|45312.4|45292.4|45317.4|45297.4|45310.7|45290.7|9
1727274970000|2024-09-25 14:36:10|45314.1|45294.1|45319.1|45299.1|45319.1|45299.1|45310.7|45290.7|7
1727274980000|2024-09-25 14:36:20|45319.9|45299.9|45319.9|45299.9|45320.7|45300.7|45315.7|45295.7|12
1727274990000|2024-09-25 14:36:30|45317.4|45297.4|45312.4|45292.4|45319.9|45299.9|45312.4|45292.4|6
1727275000000|2024-09-25 14:36:40|45314.9|45294.9|45317.4|45297.4|45317.4|45297.4|45314.9|45294.9|19
1727275010000|2024-09-25 14:36:50|45315.7|45295.7|45319.1|45299.1|45319.1|45299.1|45315.7|45295.7|1
1727275020000|2024-09-25 14:37:00|45317.4|45297.4|45315.7|45295.7|45319.1|45299.1|45315.7|45295.7|7
1727275030000|2024-09-25 14:37:10|45317.4|45297.4|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|18
1727275040000|2024-09-25 14:37:20|45319|45299|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|14
1727275050000|2024-09-25 14:37:30|45319|45299|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|12
1727275060000|2024-09-25 14:37:40|45323.2|45303.2|45326.6|45306.6|45326.6|45306.6|45323.2|45303.2|3
1727275070000|2024-09-25 14:37:50|45324.9|45304.9|45330.7|45310.7|45331.5|45311.5|45324.1|45304.1|35
1727275080000|2024-09-25 14:38:00|45332.4|45312.4|45340.7|45320.7|45344.9|45324.9|45332.4|45312.4|9
1727275090000|2024-09-25 14:38:10|45342.4|45322.4|45329.1|45309.1|45342.4|45322.4|45324.9|45304.9|97
1727275100000|2024-09-25 14:38:20|45327.4|45307.4|45330.8|45310.8|45331.6|45311.6|45327.4|45307.4|10
1727275110000|2024-09-25 14:38:30|45332.5|45312.5|45329.1|45309.1|45333.3|45313.3|45327.4|45307.4|3
1727275120000|2024-09-25 14:38:40|45328.3|45308.3|45328.3|45308.3|45330.8|45310.8|45325.8|45305.8|6
1727275130000|2024-09-25 14:38:50|45329.1|45309.1|45325.8|45305.8|45330.8|45310.8|45325.8|45305.8|9
1727275140000|2024-09-25 14:39:00|45328.3|45308.3|45324.1|45304.1|45328.3|45308.3|45324.1|45304.1|15
1727275150000|2024-09-25 14:39:10|45320.8|45300.8|45319.1|45299.1|45324.1|45304.1|45316.6|45296.6|37
1727275160000|2024-09-25 14:39:20|45320.8|45300.8|45315.8|45295.8|45320.8|45300.8|45314.1|45294.1|18
1727275170000|2024-09-25 14:39:30|45314.1|45294.1|45315.8|45295.8|45318.3|45298.3|45313.3|45293.3|8
1727275180000|2024-09-25 14:39:40|45319.1|45299.1|45320.8|45300.8|45325|45305|45319.1|45299.1|15
1727275190000|2024-09-25 14:39:50|45318.3|45298.3|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|20
1727275200000|2024-09-25 14:40:00|45318.3|45298.3|45320.8|45300.8|45322.5|45302.5|45315.8|45295.8|13
1727275210000|2024-09-25 14:40:10|45321.6|45301.6|45323.3|45303.3|45323.3|45303.3|45321.6|45301.6|109
1727275220000|2024-09-25 14:40:20|45332.5|45312.5|45322.5|45302.5|45339.2|45319.2|45322.5|45302.5|19
1727275230000|2024-09-25 14:40:30|45321.7|45301.7|45321.7|45301.7|45321.7|45301.7|45320|45300|5
1727275240000|2024-09-25 14:40:40|45322.5|45302.5|45326.7|45306.7|45327.5|45307.5|45322.5|45302.5|18
1727275250000|2024-09-25 14:40:50|45329.2|45309.2|45329.2|45309.2|45331.7|45311.7|45326.7|45306.7|8
1727275260000|2024-09-25 14:41:00|45330|45310|45329.2|45309.2|45330|45310|45324.2|45304.2|6
1727275270000|2024-09-25 14:41:10|45327.5|45307.5|45325.9|45305.9|45327.5|45307.5|45321.7|45301.7|12
1727275280000|2024-09-25 14:41:20|45324.2|45304.2|45324.2|45304.2|45329.2|45309.2|45324.2|45304.2|5
1727275290000|2024-09-25 14:41:30|45322.5|45302.5|45330|45310|45330|45310|45321.7|45301.7|67
1727275300000|2024-09-25 14:41:40|45329.2|45309.2|45327.5|45307.5|45331.7|45311.7|45327.5|45307.5|11
1727275310000|2024-09-25 14:41:50|45329.2|45309.2|45333.4|45313.4|45333.4|45313.4|45326.7|45306.7|7
1727275320000|2024-09-25 14:42:00|45335.9|45315.9|45354.2|45334.2|45354.2|45334.2|45335.9|45315.9|71
1727275330000|2024-09-25 14:42:10|45351.7|45331.7|45351.7|45331.7|45358.4|45338.4|45351.7|45331.7|37
1727275340000|2024-09-25 14:42:20|45349.2|45329.2|45342.5|45322.5|45349.2|45329.2|45342.5|45322.5|10
1727275350000|2024-09-25 14:42:30|45340.8|45320.8|45337.5|45317.5|45340.8|45320.8|45334.2|45314.2|21
1727275360000|2024-09-25 14:42:40|45338.3|45318.3|45336.7|45316.7|45342.5|45322.5|45336.7|45316.7|9
1727275370000|2024-09-25 14:42:50|45335|45315|45329.2|45309.2|45335|45315|45329.2|45309.2|10
1727275380000|2024-09-25 14:43:00|45327.5|45307.5|45317.5|45297.5|45327.5|45307.5|45317.5|45297.5|15
1727275390000|2024-09-25 14:43:10|45314.1|45294.1|45309.9|45289.9|45314.1|45294.1|45308.2|45288.2|25
1727275400000|2024-09-25 14:43:20|45308.2|45288.2|45314.1|45294.1|45314.1|45294.1|45306.6|45286.6|13
1727275410000|2024-09-25 14:43:30|45317.4|45297.4|45316.6|45296.6|45319.1|45299.1|45314.1|45294.1|9
1727275420000|2024-09-25 14:43:40|45315.8|45295.8|45312.4|45292.4|45315.8|45295.8|45310.8|45290.8|10
1727275430000|2024-09-25 14:43:50|45311.6|45291.6|45309.1|45289.1|45314.1|45294.1|45309.1|45289.1|5
1727275440000|2024-09-25 14:44:00|45307.4|45287.4|45309.1|45289.1|45312.4|45292.4|45307.4|45287.4|17
1727275450000|2024-09-25 14:44:10|45309.9|45289.9|45326.6|45306.6|45329.1|45309.1|45309.1|45289.1|58
1727275460000|2024-09-25 14:44:20|45325.8|45305.8|45319.1|45299.1|45325.8|45305.8|45314.1|45294.1|20
1727275470000|2024-09-25 14:44:30|45317.5|45297.5|45317.4|45297.4|45317.5|45297.5|45314.1|45294.1|13
1727275480000|2024-09-25 14:44:40|45319.1|45299.1|45314.1|45294.1|45319.1|45299.1|45314.1|45294.1|11
1727275490000|2024-09-25 14:44:50|45315.8|45295.8|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|33
1727275500000|2024-09-25 14:45:00|45310.8|45290.8|45300.8|45280.8|45310.8|45290.8|45294.1|45274.1|43
1727275510000|2024-09-25 14:45:10|45299.1|45279.1|45297.4|45277.4|45300.8|45280.8|45297.4|45277.4|9
1727275520000|2024-09-25 14:45:20|45295.8|45275.8|45271.6|45251.6|45297.4|45277.4|45271.6|45251.6|38
1727275530000|2024-09-25 14:45:30|45274.1|45254.1|45269.1|45249.1|45274.1|45254.1|45266.6|45246.6|17
1727275540000|2024-09-25 14:45:40|45270.8|45250.8|45255.8|45235.8|45272.5|45252.5|45254.1|45234.1|24
1727275550000|2024-09-25 14:45:50|45254.1|45234.1|45244.9|45224.9|45254.1|45234.1|45240.8|45220.8|76
1727275560000|2024-09-25 14:46:00|45244.1|45224.1|45224.1|45204.1|45245.8|45225.8|45219.9|45199.9|130
1727275570000|2024-09-25 14:46:10|45225.8|45205.8|45233.3|45213.3|45234.1|45214.1|45225.8|45205.8|37
1727275580000|2024-09-25 14:46:20|45230.8|45210.8|45225.8|45205.8|45239.1|45219.1|45224.1|45204.1|100
1727275590000|2024-09-25 14:46:30|45226.6|45206.6|45229.1|45209.1|45233.3|45213.3|45226.6|45206.6|8
1727275600000|2024-09-25 14:46:40|45230.8|45210.8|45240.8|45220.8|45240.8|45220.8|45230.8|45210.8|10
1727275610000|2024-09-25 14:46:50|45239.1|45219.1|45244.1|45224.1|45244.1|45224.1|45239.1|45219.1|8
1727275620000|2024-09-25 14:47:00|45242.4|45222.4|45245.8|45225.8|45247.4|45227.4|45239.1|45219.1|21
1727275630000|2024-09-25 14:47:10|45244.1|45224.1|45222.4|45202.4|45246.6|45226.6|45221.6|45201.6|31
1727275640000|2024-09-25 14:47:20|45220.8|45200.8|45214.1|45194.1|45220.8|45200.8|45208.3|45188.3|38
1727275650000|2024-09-25 14:47:30|45213.3|45193.3|45195.8|45175.8|45213.3|45193.3|45190.8|45170.8|27
1727275660000|2024-09-25 14:47:40|45197.5|45177.5|45194.1|45174.1|45199.1|45179.1|45190.8|45170.8|9
1727275670000|2024-09-25 14:47:50|45193.3|45173.3|45185.8|45165.8|45193.3|45173.3|45175.8|45155.8|25
1727275680000|2024-09-25 14:48:00|45184.1|45164.1|45186.6|45166.6|45189.1|45169.1|45180|45160|104
1727275690000|2024-09-25 14:48:10|45184.1|45164.1|45194.1|45174.1|45194.1|45174.1|45184.1|45164.1|59
1727275700000|2024-09-25 14:48:20|45184.1|45164.1|45165|45145|45184.1|45164.1|45165|45145|44
1727275710000|2024-09-25 14:48:30|45164.1|45144.1|45110.8|45090.8|45164.1|45144.1|45105.8|45085.8|153
1727275720000|2024-09-25 14:48:40|45114.1|45094.1|45124.1|45104.1|45128.3|45108.3|45114.1|45094.1|38
1727275730000|2024-09-25 14:48:50|45126.6|45106.6|45125.8|45105.8|45126.6|45106.6|45120.8|45100.8|16
1727275740000|2024-09-25 14:49:00|45124.1|45104.1|45134.1|45114.1|45134.1|45114.1|45124.1|45104.1|6
1727275750000|2024-09-25 14:49:10|45135.8|45115.8|45126.6|45106.6|45138.3|45118.3|45126.6|45106.6|14
1727275760000|2024-09-25 14:49:20|45125|45105|45094.1|45074.1|45125|45105|45092.5|45072.5|30
1727275770000|2024-09-25 14:49:30|45094.2|45074.2|45126.7|45106.7|45126.7|45106.7|45094.2|45074.2|56
1727275780000|2024-09-25 14:49:40|45124.2|45104.2|45131.7|45111.7|45131.7|45111.7|45124.2|45104.2|63
1727275790000|2024-09-25 14:49:50|45133.3|45113.3|45139.2|45119.2|45144.2|45124.2|45133.3|45113.3|32
1727275800000|2024-09-25 14:50:00|45137.5|45117.5|45116.7|45096.7|45139.2|45119.2|45115|45095|54
1727275810000|2024-09-25 14:50:10|45118.3|45098.3|45124.2|45104.2|45126.7|45106.7|45118.3|45098.3|21
1727275820000|2024-09-25 14:50:20|45126.7|45106.7|45129.1|45109.1|45132.5|45112.5|45126.7|45106.7|19
1727275830000|2024-09-25 14:50:30|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45120.8|45100.8|6
1727275840000|2024-09-25 14:50:40|45125.8|45105.8|45108.3|45088.3|45125.8|45105.8|45108.3|45088.3|22
1727275850000|2024-09-25 14:50:50|45110|45090|45090.8|45070.8|45113.3|45093.3|45089.1|45069.1|52
1727275860000|2024-09-25 14:51:00|45091.6|45071.6|45103.3|45083.3|45108.3|45088.3|45090.8|45070.8|22
1727275870000|2024-09-25 14:51:10|45105|45085|45110.8|45090.8|45110.8|45090.8|45105|45085|11
1727275880000|2024-09-25 14:51:20|45109.1|45089.1|45110.8|45090.8|45110.8|45090.8|45105.8|45085.8|19
1727275890000|2024-09-25 14:51:30|45108.3|45088.3|45103.3|45083.3|45110.8|45090.8|45103.3|45083.3|30
1727275900000|2024-09-25 14:51:40|45105|45085|45102.5|45082.5|45108.3|45088.3|45100.8|45080.8|8
1727275910000|2024-09-25 14:51:50|45103.3|45083.3|45097.4|45077.4|45106.7|45086.7|45097.4|45077.4|7
1727275920000|2024-09-25 14:52:00|45100.8|45080.8|45103.3|45083.3|45103.3|45083.3|45100.8|45080.8|23
1727275930000|2024-09-25 14:52:10|45102.5|45082.5|45089.1|45069.1|45105.8|45085.8|45089.1|45069.1|40
1727275940000|2024-09-25 14:52:20|45087.4|45067.4|45078.3|45058.3|45087.4|45067.4|45075.8|45055.8|13
1727275950000|2024-09-25 14:52:30|45080|45060|45077.5|45057.5|45082.5|45062.5|45065|45045|53
1727275960000|2024-09-25 14:52:40|45078.3|45058.3|45085.8|45065.8|45085.8|45065.8|45075.8|45055.8|21
1727275970000|2024-09-25 14:52:50|45083.3|45063.3|45090.8|45070.8|45090.8|45070.8|45082.5|45062.5|12
1727275980000|2024-09-25 14:53:00|45094.1|45074.1|45094.1|45074.1|45102.5|45082.5|45090.8|45070.8|18
1727275990000|2024-09-25 14:53:10|45095.8|45075.8|45075.8|45055.8|45095.8|45075.8|45075.8|45055.8|46
1727276000000|2024-09-25 14:53:20|45077.5|45057.5|45090.8|45070.8|45092.5|45072.5|45077.5|45057.5|25
1727276010000|2024-09-25 14:53:30|45092.5|45072.5|45095.8|45075.8|45095.8|45075.8|45090.8|45070.8|4
1727276020000|2024-09-25 14:53:40|45097.5|45077.5|45117.5|45097.5|45117.5|45097.5|45097.5|45077.5|3
1727276030000|2024-09-25 14:53:50|45119.2|45099.2|45112.5|45092.5|45119.2|45099.2|45110.8|45090.8|20
1727276040000|2024-09-25 14:54:00|45110.8|45090.8|45123.3|45103.3|45123.3|45103.3|45110.8|45090.8|18
1727276050000|2024-09-25 14:54:10|45125.8|45105.8|45120.8|45100.8|45128.3|45108.3|45115.8|45095.8|11
1727276060000|2024-09-25 14:54:20|45124.2|45104.2|45127.5|45107.5|45127.5|45107.5|45120.8|45100.8|8
1727276070000|2024-09-25 14:54:30|45129.2|45109.2|45135.8|45115.8|45137.5|45117.5|45129.2|45109.2|14
1727276080000|2024-09-25 14:54:40|45137.5|45117.5|45140.8|45120.8|45140.8|45120.8|45135.8|45115.8|4
1727276090000|2024-09-25 14:54:50|45142.5|45122.5|45150.8|45130.8|45150.8|45130.8|45142.5|45122.5|11
1727276100000|2024-09-25 14:55:00|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|97
1727276110000|2024-09-25 14:55:10|45145.8|45125.8|45150|45130|45150|45130|45143.3|45123.3|14
1727276120000|2024-09-25 14:55:20|45152.5|45132.5|45165.9|45145.9|45165.9|45145.9|45152.5|45132.5|22
1727276130000|2024-09-25 14:55:30|45167.6|45147.6|45169.2|45149.2|45169.2|45149.2|45165.9|45145.9|4
1727276140000|2024-09-25 14:55:40|45167.5|45147.5|45169.2|45149.2|45169.2|45149.2|45164.2|45144.2|6
1727276150000|2024-09-25 14:55:50|45166.7|45146.7|45177.5|45157.5|45179.2|45159.2|45166.7|45146.7|14
1727276160000|2024-09-25 14:56:00|45176.7|45156.7|45190.9|45170.9|45192.6|45172.6|45176.7|45156.7|31
1727276170000|2024-09-25 14:56:10|45188.4|45168.4|45181.7|45161.7|45190.9|45170.9|45181.7|45161.7|13
1727276180000|2024-09-25 14:56:20|45184.2|45164.2|45205.9|45185.9|45205.9|45185.9|45184.2|45164.2|9
1727276190000|2024-09-25 14:56:30|45206.7|45186.7|45209.2|45189.2|45209.2|45189.2|45206.7|45186.7|15
1727276200000|2024-09-25 14:56:40|45206.7|45186.7|45194.2|45174.2|45206.7|45186.7|45194.2|45174.2|14
1727276210000|2024-09-25 14:56:50|45192.5|45172.5|45183.3|45163.3|45194.2|45174.2|45180.8|45160.8|40
1727276220000|2024-09-25 14:57:00|45182.5|45162.5|45191.7|45171.7|45194.2|45174.2|45182.5|45162.5|11
1727276230000|2024-09-25 14:57:10|45193.4|45173.4|45189.2|45169.2|45194.2|45174.2|45189.2|45169.2|7
1727276240000|2024-09-25 14:57:20|45187.5|45167.5|45191.6|45171.6|45191.6|45171.6|45181.7|45161.7|12
1727276250000|2024-09-25 14:57:30|45190.8|45170.8|45188.3|45168.3|45194.2|45174.2|45186.6|45166.6|16
1727276260000|2024-09-25 14:57:40|45190|45170|45187.5|45167.5|45190.8|45170.8|45185.8|45165.8|15
1727276270000|2024-09-25 14:57:50|45189.2|45169.2|45185.8|45165.8|45189.2|45169.2|45185.8|45165.8|26
1727276280000|2024-09-25 14:58:00|45184.1|45164.1|45170.8|45150.8|45184.1|45164.1|45170.8|45150.8|8
1727276290000|2024-09-25 14:58:10|45173.3|45153.3|45159.1|45139.1|45175.8|45155.8|45159.1|45139.1|11
1727276300000|2024-09-25 14:58:20|45156.6|45136.6|45165|45145|45165|45145|45156.6|45136.6|15
1727276310000|2024-09-25 14:58:30|45163.3|45143.3|45155.8|45135.8|45168.3|45148.3|45155.8|45135.8|25
1727276320000|2024-09-25 14:58:40|45153.3|45133.3|45152.5|45132.5|45153.3|45133.3|45142.4|45122.4|22
1727276330000|2024-09-25 14:58:50|45154.2|45134.2|45160.8|45140.8|45162.5|45142.5|45152.5|45132.5|10
1727276340000|2024-09-25 14:59:00|45158.3|45138.3|45175|45155|45175|45155|45158.3|45138.3|10
1727276350000|2024-09-25 14:59:10|45176.7|45156.7|45175.8|45155.8|45176.7|45156.7|45172.5|45152.5|10
1727276360000|2024-09-25 14:59:20|45182.5|45162.5|45187.5|45167.5|45188.3|45168.3|45182.5|45162.5|16
1727276370000|2024-09-25 14:59:30|45188.3|45168.3|45188.3|45168.3|45192.5|45172.5|45187.5|45167.5|26
1727276380000|2024-09-25 14:59:40|45190|45170|45190.8|45170.8|45192.5|45172.5|45188.3|45168.3|4
1727276390000|2024-09-25 14:59:50|45192.5|45172.5|45201.7|45181.7|45201.7|45181.7|45188.3|45168.3|6
1727276400000|2024-09-25 15:00:00|45204.2|45184.2|45197.5|45177.5|45205.9|45185.9|45195.8|45175.8|17
1727276410000|2024-09-25 15:00:10|45195.8|45175.8|45187.5|45167.5|45198.3|45178.3|45185.8|45165.8|18
1727276420000|2024-09-25 15:00:20|45189.2|45169.2|45185.8|45165.8|45189.2|45169.2|45185|45165|6
1727276430000|2024-09-25 15:00:30|45184.1|45164.1|45163.3|45143.3|45184.1|45164.1|45163.3|45143.3|11
1727276440000|2024-09-25 15:00:40|45162.5|45142.5|45160.8|45140.8|45162.5|45142.5|45158.3|45138.3|8
1727276450000|2024-09-25 15:00:50|45159.1|45139.1|45155.8|45135.8|45160.8|45140.8|45153.3|45133.3|7
1727276460000|2024-09-25 15:01:00|45157.5|45137.5|45139.9|45119.9|45157.5|45137.5|45139.9|45119.9|42
1727276470000|2024-09-25 15:01:10|45141.6|45121.6|45144.9|45124.9|45146.6|45126.6|45139.9|45119.9|6
1727276480000|2024-09-25 15:01:20|45149.9|45129.9|45154.1|45134.1|45154.9|45134.9|45149.9|45129.9|12
1727276490000|2024-09-25 15:01:30|45154.9|45134.9|45144.9|45124.9|45155.7|45135.7|45144.9|45124.9|8
1727276500000|2024-09-25 15:01:40|45143.2|45123.2|45147.4|45127.4|45149.9|45129.9|45140.7|45120.7|8
1727276510000|2024-09-25 15:01:50|45149.1|45129.1|45152.4|45132.4|45157.4|45137.4|45149.1|45129.1|22
1727276520000|2024-09-25 15:02:00|45155.8|45135.8|45164.9|45144.9|45166.6|45146.6|45155.8|45135.8|29
1727276530000|2024-09-25 15:02:10|45167.4|45147.4|45162.4|45142.4|45174.9|45154.9|45162.4|45142.4|12
1727276540000|2024-09-25 15:02:20|45161.6|45141.6|45159.9|45139.9|45162.4|45142.4|45157.4|45137.4|10
1727276550000|2024-09-25 15:02:30|45157.4|45137.4|45159.9|45139.9|45159.9|45139.9|45154.9|45134.9|14
1727276560000|2024-09-25 15:02:40|45157.4|45137.4|45152.4|45132.4|45157.4|45137.4|45149.9|45129.9|4
1727276570000|2024-09-25 15:02:50|45150.7|45130.7|45159.1|45139.1|45159.9|45139.9|45147.4|45127.4|16
1727276580000|2024-09-25 15:03:00|45159.9|45139.9|45162.4|45142.4|45164.1|45144.1|45157.4|45137.4|16
1727276590000|2024-09-25 15:03:10|45163.2|45143.2|45157.4|45137.4|45164.9|45144.9|45157.4|45137.4|10
1727276600000|2024-09-25 15:03:20|45155.7|45135.7|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|11
1727276610000|2024-09-25 15:03:30|45159.1|45139.1|45167.4|45147.4|45167.4|45147.4|45159.1|45139.1|12
1727276620000|2024-09-25 15:03:40|45171.6|45151.6|45169.9|45149.9|45176.6|45156.6|45169.9|45149.9|6
1727276630000|2024-09-25 15:03:50|45167.4|45147.4|45157.4|45137.4|45172.4|45152.4|45157.4|45137.4|7
1727276640000|2024-09-25 15:04:00|45155.7|45135.7|45142.4|45122.4|45155.7|45135.7|45139.9|45119.9|15
1727276650000|2024-09-25 15:04:10|45140.7|45120.7|45159.9|45139.9|45159.9|45139.9|45134.9|45114.9|15
1727276660000|2024-09-25 15:04:20|45158.2|45138.2|45157.4|45137.4|45159.1|45139.1|45154.9|45134.9|9
1727276670000|2024-09-25 15:04:30|45159.1|45139.1|45166.6|45146.6|45166.6|45146.6|45159.1|45139.1|11
1727276680000|2024-09-25 15:04:40|45169.9|45149.9|45184.1|45164.1|45184.1|45164.1|45169.9|45149.9|6
1727276690000|2024-09-25 15:04:50|45187.4|45167.4|45194.1|45174.1|45194.1|45174.1|45187.4|45167.4|68
1727276700000|2024-09-25 15:05:00|45193.2|45173.2|45179.9|45159.9|45194.1|45174.1|45179.9|45159.9|59
1727276710000|2024-09-25 15:05:10|45181.6|45161.6|45177.4|45157.4|45182.4|45162.4|45174.9|45154.9|8
1727276720000|2024-09-25 15:05:20|45175.7|45155.7|45177.4|45157.4|45177.4|45157.4|45169.9|45149.9|15
1727276730000|2024-09-25 15:05:30|45182.4|45162.4|45177.4|45157.4|45182.4|45162.4|45177.4|45157.4|13
1727276740000|2024-09-25 15:05:40|45174.9|45154.9|45174.9|45154.9|45179.1|45159.1|45174.9|45154.9|8
1727276750000|2024-09-25 15:05:50|45173.2|45153.2|45167.4|45147.4|45173.2|45153.2|45167.4|45147.4|5
1727276760000|2024-09-25 15:06:00|45168.2|45148.2|45179.9|45159.9|45181.6|45161.6|45168.2|45148.2|12
1727276770000|2024-09-25 15:06:10|45177.4|45157.4|45167.4|45147.4|45177.4|45157.4|45159.9|45139.9|18
1727276780000|2024-09-25 15:06:20|45168.2|45148.2|45177.4|45157.4|45181.6|45161.6|45167.4|45147.4|8
1727276790000|2024-09-25 15:06:30|45179.9|45159.9|45184.9|45164.9|45184.9|45164.9|45177.4|45157.4|8
1727276800000|2024-09-25 15:06:40|45187.4|45167.4|45189.9|45169.9|45197.4|45177.4|45187.4|45167.4|18
1727276810000|2024-09-25 15:06:50|45188.2|45168.2|45169.9|45149.9|45188.2|45168.2|45169.9|45149.9|14
1727276820000|2024-09-25 15:07:00|45171.6|45151.6|45167.4|45147.4|45171.6|45151.6|45167.4|45147.4|0
1727276830000|2024-09-25 15:07:10|45165.7|45145.7|45152.4|45132.4|45167.4|45147.4|45150.7|45130.7|16
1727276840000|2024-09-25 15:07:20|45154.9|45134.9|45129.9|45109.9|45154.9|45134.9|45129.9|45109.9|26
1727276850000|2024-09-25 15:07:30|45128.2|45108.2|45129.9|45109.9|45129.9|45109.9|45124.9|45104.9|14
1727276860000|2024-09-25 15:07:40|45131.6|45111.6|45132.4|45112.4|45132.4|45112.4|45127.4|45107.4|7
1727276870000|2024-09-25 15:07:50|45131.6|45111.6|45124.9|45104.9|45132.4|45112.4|45124.9|45104.9|10
1727276880000|2024-09-25 15:08:00|45129.9|45109.9|45117.4|45097.4|45132.4|45112.4|45115.7|45095.7|18
1727276890000|2024-09-25 15:08:10|45115.7|45095.7|45118.2|45098.2|45118.2|45098.2|45115.7|45095.7|8
1727276900000|2024-09-25 15:08:20|45117.4|45097.4|45122.4|45102.4|45122.4|45102.4|45113.2|45093.2|13
1727276910000|2024-09-25 15:08:30|45124.1|45104.1|45119|45099|45127.4|45107.4|45119|45099|66
1727276920000|2024-09-25 15:08:40|45114|45094|45101.5|45081.5|45114|45094|45101.5|45081.5|12
1727276930000|2024-09-25 15:08:50|45099.8|45079.8|45099|45079|45099.8|45079.8|45096.5|45076.5|9
1727276940000|2024-09-25 15:09:00|45099.8|45079.8|45104|45084|45114|45094|45099|45079|22
1727276950000|2024-09-25 15:09:10|45102.3|45082.3|45086.5|45066.5|45102.3|45082.3|45086.5|45066.5|29
1727276960000|2024-09-25 15:09:20|45087.3|45067.3|45101.5|45081.5|45101.5|45081.5|45087.3|45067.3|26
1727276970000|2024-09-25 15:09:30|45103.2|45083.2|45106.5|45086.5|45106.5|45086.5|45103.2|45083.2|7
1727276980000|2024-09-25 15:09:40|45104|45084|45105.7|45085.7|45109|45089|45104|45084|11
1727276990000|2024-09-25 15:09:50|45106.5|45086.5|45094|45074|45106.5|45086.5|45094|45074|4
1727277000000|2024-09-25 15:10:00|45092.4|45072.4|45109|45089|45109|45089|45089|45069|20
1727277010000|2024-09-25 15:10:10|45107.4|45087.4|45104|45084|45107.4|45087.4|45101.5|45081.5|10
1727277020000|2024-09-25 15:10:20|45101.5|45081.5|45091.5|45071.5|45104.9|45084.9|45091.5|45071.5|31
1727277030000|2024-09-25 15:10:30|45089|45069|45079|45059|45089|45069|45079|45059|19
1727277040000|2024-09-25 15:10:40|45081.5|45061.5|45074|45054|45081.5|45061.5|45069|45049|13
1727277050000|2024-09-25 15:10:50|45071.5|45051.5|45066.5|45046.5|45074|45054|45066.5|45046.5|24
1727277060000|2024-09-25 15:11:00|45068.2|45048.2|45083.2|45063.2|45083.2|45063.2|45059|45039|52
1727277070000|2024-09-25 15:11:10|45085.7|45065.7|45094|45074|45094|45074|45083.2|45063.2|14
1727277080000|2024-09-25 15:11:20|45091.5|45071.5|45101.5|45081.5|45102.4|45082.4|45091.5|45071.5|8
1727277090000|2024-09-25 15:11:30|45104|45084|45106.5|45086.5|45109|45089|45101.5|45081.5|11
1727277100000|2024-09-25 15:11:40|45104.9|45084.9|45096.5|45076.5|45104.9|45084.9|45096.5|45076.5|10
1727277110000|2024-09-25 15:11:50|45098.2|45078.2|45096.6|45076.6|45099.1|45079.1|45094|45074|7
1727277120000|2024-09-25 15:12:00|45099.1|45079.1|45104.1|45084.1|45104.1|45084.1|45097.4|45077.4|6
1727277130000|2024-09-25 15:12:10|45107.4|45087.4|45099.1|45079.1|45107.4|45087.4|45099.1|45079.1|18
1727277140000|2024-09-25 15:12:20|45099.9|45079.9|45099.1|45079.1|45104.1|45084.1|45096.6|45076.6|12
1727277150000|2024-09-25 15:12:30|45096.6|45076.6|45106.6|45086.6|45109.1|45089.1|45096.6|45076.6|9
1727277160000|2024-09-25 15:12:40|45108.2|45088.2|45109.1|45089.1|45111.6|45091.6|45106.6|45086.6|29
1727277170000|2024-09-25 15:12:50|45111.6|45091.6|45109.9|45089.9|45112.4|45092.4|45109.1|45089.1|8
1727277180000|2024-09-25 15:13:00|45109.1|45089.1|45124.1|45104.1|45126.6|45106.6|45109.1|45089.1|8
1727277190000|2024-09-25 15:13:10|45122.4|45102.4|45116.6|45096.6|45122.4|45102.4|45116.6|45096.6|18
1727277200000|2024-09-25 15:13:20|45114.1|45094.1|45116.6|45096.6|45116.6|45096.6|45114.1|45094.1|16
1727277210000|2024-09-25 15:13:30|45117.4|45097.4|45121.6|45101.6|45122.4|45102.4|45117.4|45097.4|9
1727277220000|2024-09-25 15:13:40|45124.1|45104.1|45129.1|45109.1|45129.1|45109.1|45119.9|45099.9|6
1727277230000|2024-09-25 15:13:50|45127.4|45107.4|45124.1|45104.1|45129.1|45109.1|45121.6|45101.6|4
1727277240000|2024-09-25 15:14:00|45125.8|45105.8|45119.1|45099.1|45129.1|45109.1|45116.6|45096.6|13
1727277250000|2024-09-25 15:14:10|45121.6|45101.6|45121.6|45101.6|45121.6|45101.6|45119.1|45099.1|2
1727277260000|2024-09-25 15:14:20|45123.3|45103.3|45129.1|45109.1|45129.1|45109.1|45123.3|45103.3|2
1727277270000|2024-09-25 15:14:30|45134.1|45114.1|45134.1|45114.1|45141.6|45121.6|45134.1|45114.1|26
1727277280000|2024-09-25 15:14:40|45135.8|45115.8|45138.3|45118.3|45138.3|45118.3|45135.8|45115.8|2
1727277290000|2024-09-25 15:14:50|45139.1|45119.1|45141.6|45121.6|45144.1|45124.1|45134.9|45114.9|46
1727277300000|2024-09-25 15:15:00|45139.1|45119.1|45134.1|45114.1|45139.1|45119.1|45134.1|45114.1|5
1727277310000|2024-09-25 15:15:10|45136.6|45116.6|45139.1|45119.1|45139.1|45119.1|45135.8|45115.8|9
1727277320000|2024-09-25 15:15:20|45137.4|45117.4|45125.8|45105.8|45137.4|45117.4|45125.8|45105.8|13
1727277330000|2024-09-25 15:15:30|45124.1|45104.1|45111.6|45091.6|45124.1|45104.1|45111.6|45091.6|21
1727277340000|2024-09-25 15:15:40|45109.1|45089.1|45104.1|45084.1|45109.1|45089.1|45104.1|45084.1|7
1727277350000|2024-09-25 15:15:50|45102.4|45082.4|45089.1|45069.1|45102.4|45082.4|45089.1|45069.1|14
1727277360000|2024-09-25 15:16:00|45086.6|45066.6|45099.1|45079.1|45099.1|45079.1|45086.6|45066.6|19
1727277370000|2024-09-25 15:16:10|45094.9|45074.9|45094.1|45074.1|45095.8|45075.8|45091.6|45071.6|8
1727277380000|2024-09-25 15:16:20|45094.9|45074.9|45094.1|45074.1|45096.6|45076.6|45094.1|45074.1|2
1727277390000|2024-09-25 15:16:30|45099.1|45079.1|45099.1|45079.1|45101.6|45081.6|45094.9|45074.9|15
1727277400000|2024-09-25 15:16:40|45097.4|45077.4|45084.1|45064.1|45099.1|45079.1|45083.3|45063.3|15
1727277410000|2024-09-25 15:16:50|45083.3|45063.3|45089.1|45069.1|45089.1|45069.1|45079.1|45059.1|9
1727277420000|2024-09-25 15:17:00|45090.8|45070.8|45094.1|45074.1|45094.1|45074.1|45089.1|45069.1|4
1727277430000|2024-09-25 15:17:10|45091.6|45071.6|45071.6|45051.6|45091.6|45071.6|45071.6|45051.6|5
1727277440000|2024-09-25 15:17:20|45069.1|45049.1|45079.1|45059.1|45079.1|45059.1|45069.1|45049.1|7
1727277450000|2024-09-25 15:17:30|45081.6|45061.6|45084.1|45064.1|45084.1|45064.1|45079.1|45059.1|17
1727277460000|2024-09-25 15:17:40|45086.6|45066.6|45096.6|45076.6|45099.1|45079.1|45086.6|45066.6|6
1727277470000|2024-09-25 15:17:50|45094.9|45074.9|45094.1|45074.1|45094.9|45074.9|45094.1|45074.1|6
1727277480000|2024-09-25 15:18:00|45092.4|45072.4|45113.3|45093.3|45114.1|45094.1|45091.6|45071.6|14
1727277490000|2024-09-25 15:18:10|45114.1|45094.1|45111.6|45091.6|45116.6|45096.6|45111.6|45091.6|26
1727277500000|2024-09-25 15:18:20|45109.1|45089.1|45109.1|45089.1|45109.1|45089.1|45104.1|45084.1|9
1727277510000|2024-09-25 15:18:30|45106.6|45086.6|45104.9|45084.9|45113.3|45093.3|45104.9|45084.9|11
1727277520000|2024-09-25 15:18:40|45104.1|45084.1|45099.1|45079.1|45104.1|45084.1|45097.4|45077.4|3
1727277530000|2024-09-25 15:18:50|45100.8|45080.8|45104.1|45084.1|45104.1|45084.1|45097.4|45077.4|4
1727277540000|2024-09-25 15:19:00|45105.8|45085.8|45106.6|45086.6|45111.6|45091.6|45104.1|45084.1|8
1727277550000|2024-09-25 15:19:10|45108.3|45088.3|45095.8|45075.8|45108.3|45088.3|45095.8|45075.8|8
1727277560000|2024-09-25 15:19:20|45098.3|45078.3|45101.6|45081.6|45101.6|45081.6|45098.3|45078.3|12
1727277570000|2024-09-25 15:19:30|45100.8|45080.8|45099.1|45079.1|45101.6|45081.6|45098.3|45078.3|2
1727277580000|2024-09-25 15:19:40|45100.8|45080.8|45109.1|45089.1|45111.6|45091.6|45099.1|45079.1|9
1727277590000|2024-09-25 15:19:50|45106.6|45086.6|45105.8|45085.8|45109.1|45089.1|45105.8|45085.8|19
1727277600000|2024-09-25 15:20:00|45106.6|45086.6|45108.3|45088.3|45108.3|45088.3|45102.4|45082.4|7
1727277610000|2024-09-25 15:20:10|45109.1|45089.1|45099.9|45079.9|45111.6|45091.6|45099.9|45079.9|6
1727277620000|2024-09-25 15:20:20|45098.2|45078.2|45099.1|45079.1|45099.1|45079.1|45096.6|45076.6|5
1727277630000|2024-09-25 15:20:30|45104.1|45084.1|45114.1|45094.1|45114.1|45094.1|45104.1|45084.1|42
1727277640000|2024-09-25 15:20:40|45115.8|45095.8|45129.1|45109.1|45129.1|45109.1|45115.8|45095.8|30
1727277650000|2024-09-25 15:20:50|45131.6|45111.6|45134.1|45114.1|45134.1|45114.1|45130.7|45110.7|20
1727277660000|2024-09-25 15:21:00|45137.5|45117.5|45146.6|45126.6|45154.1|45134.1|45137.5|45117.5|17
1727277670000|2024-09-25 15:21:10|45148.3|45128.3|45149.1|45129.1|45149.1|45129.1|45146.6|45126.6|10
1727277680000|2024-09-25 15:21:20|45150.8|45130.8|45145.8|45125.8|45150.8|45130.8|45144.1|45124.1|16
1727277690000|2024-09-25 15:21:30|45146.6|45126.6|45149.1|45129.1|45154.1|45134.1|45146.6|45126.6|7
1727277700000|2024-09-25 15:21:40|45150.8|45130.8|45154.1|45134.1|45154.1|45134.1|45149.1|45129.1|12
1727277710000|2024-09-25 15:21:50|45152.4|45132.4|45149.1|45129.1|45152.4|45132.4|45149.1|45129.1|3
1727277720000|2024-09-25 15:22:00|45150.8|45130.8|45144.1|45124.1|45150.8|45130.8|45142.4|45122.4|10
1727277730000|2024-09-25 15:22:10|45145.8|45125.8|45160|45140|45160|45140|45145.8|45125.8|127
1727277740000|2024-09-25 15:22:20|45163.4|45143.4|45165.9|45145.9|45168.4|45148.4|45163.4|45143.4|27
1727277750000|2024-09-25 15:22:30|45164.2|45144.2|45158.4|45138.4|45164.2|45144.2|45155.9|45135.9|22
1727277760000|2024-09-25 15:22:40|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|1
1727277770000|2024-09-25 15:22:50|45162.6|45142.6|45173.4|45153.4|45173.4|45153.4|45162.6|45142.6|33
1727277780000|2024-09-25 15:23:00|45175.1|45155.1|45177.6|45157.6|45178.4|45158.4|45173.4|45153.4|9
1727277790000|2024-09-25 15:23:10|45178.4|45158.4|45182.6|45162.6|45182.6|45162.6|45178.4|45158.4|7
1727277800000|2024-09-25 15:23:20|45180.1|45160.1|45178.4|45158.4|45182.6|45162.6|45178.4|45158.4|9
1727277810000|2024-09-25 15:23:30|45180.1|45160.1|45174.2|45154.2|45180.1|45160.1|45174.2|45154.2|3
1727277820000|2024-09-25 15:23:40|45172.5|45152.5|45154.2|45134.2|45174.2|45154.2|45154.2|45134.2|28
1727277830000|2024-09-25 15:23:50|45155.9|45135.9|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|9
1727277840000|2024-09-25 15:24:00|45149.2|45129.2|45139.2|45119.2|45149.2|45129.2|45139.2|45119.2|4
1727277850000|2024-09-25 15:24:10|45135.9|45115.9|45119.2|45099.2|45135.9|45115.9|45119.2|45099.2|29
1727277860000|2024-09-25 15:24:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|4
1727277870000|2024-09-25 15:24:30|||||||||7
1727277880000|2024-09-25 15:24:40|45112.5|45092.5|45105.9|45085.9|45112.5|45092.5|45104.2|45084.2|13
1727277890000|2024-09-25 15:24:50|45104.2|45084.2|45105.9|45085.9|45105.9|45085.9|45100.9|45080.9|13
1727277900000|2024-09-25 15:25:00|45106.7|45086.7|45105.1|45085.1|45106.7|45086.7|45099.2|45079.2|11
1727277910000|2024-09-25 15:25:10|45106.8|45086.8|45115.9|45095.9|45115.9|45095.9|45106.8|45086.8|13
1727277920000|2024-09-25 15:25:20|45116.7|45096.7|45113.4|45093.4|45120.1|45100.1|45113.4|45093.4|15
1727277930000|2024-09-25 15:25:30|45115.9|45095.9|45111.7|45091.7|45115.9|45095.9|45111.7|45091.7|6
1727277940000|2024-09-25 15:25:40|45110.9|45090.9|45105|45085|45111.7|45091.7|45100.8|45080.8|21
1727277950000|2024-09-25 15:25:50|45106.7|45086.7|45110|45090|45110|45090|45106.7|45086.7|7
1727277960000|2024-09-25 15:26:00|45111.7|45091.7|45114.2|45094.2|45117.5|45097.5|45111.7|45091.7|12
1727277970000|2024-09-25 15:26:10|45115|45095|45116.7|45096.7|45116.7|45096.7|45112.5|45092.5|6
1727277980000|2024-09-25 15:26:20|45118.4|45098.4|45115|45095|45120|45100|45115|45095|4
1727277990000|2024-09-25 15:26:30|45119.2|45099.2|45131.7|45111.7|45132.5|45112.5|45119.2|45099.2|25
1727278000000|2024-09-25 15:26:40|45130|45110|45136.7|45116.7|45136.7|45116.7|45127.5|45107.5|15
1727278010000|2024-09-25 15:26:50|45135.9|45115.9|45142.5|45122.5|45142.5|45122.5|45134.2|45114.2|4
1727278020000|2024-09-25 15:27:00|45140|45120|45158.3|45138.3|45158.3|45138.3|45140|45120|7
1727278030000|2024-09-25 15:27:10|45157.5|45137.5|45159.2|45139.2|45159.2|45139.2|45155.8|45135.8|11
1727278040000|2024-09-25 15:27:20|45157.5|45137.5|45164.2|45144.2|45164.2|45144.2|45154.2|45134.2|41
1727278050000|2024-09-25 15:27:30|45160.8|45140.8|45162.5|45142.5|45164.2|45144.2|45160|45140|37
1727278060000|2024-09-25 15:27:40|45160.8|45140.8|45152.5|45132.5|45160.8|45140.8|45152.5|45132.5|7
1727278070000|2024-09-25 15:27:50|45149.2|45129.2|45149.2|45129.2|45150|45130|45147.5|45127.5|6
1727278080000|2024-09-25 15:28:00|45150|45130|45174.2|45154.2|45174.2|45154.2|45150|45130|14
1727278090000|2024-09-25 15:28:10|45176.7|45156.7|45170|45150|45179.2|45159.2|45170|45150|7
1727278100000|2024-09-25 15:28:20|45168.3|45148.3|45162.5|45142.5|45170|45150|45160|45140|3
1727278110000|2024-09-25 15:28:30|45161.7|45141.7|45157.5|45137.5|45162.5|45142.5|45157.5|45137.5|5
1727278120000|2024-09-25 15:28:40|45156.7|45136.7|45159.2|45139.2|45162.5|45142.5|45155|45135|8
1727278130000|2024-09-25 15:28:50|45157.5|45137.5|45160|45140|45160|45140|45157.5|45137.5|6
1727278140000|2024-09-25 15:29:00|45161.7|45141.7|45169.2|45149.2|45172.5|45152.5|45161.7|45141.7|11
1727278150000|2024-09-25 15:29:10|45172.5|45152.5|45167.5|45147.5|45172.5|45152.5|45163.3|45143.3|17
1727278160000|2024-09-25 15:29:20|45169.2|45149.2|45172.5|45152.5|45172.5|45152.5|45167.5|45147.5|8
1727278170000|2024-09-25 15:29:30|45169.2|45149.2|45172.5|45152.5|45174.2|45154.2|45169.2|45149.2|8
1727278180000|2024-09-25 15:29:40|45169.2|45149.2|45165|45145|45169.2|45149.2|45164.2|45144.2|4
1727278190000|2024-09-25 15:29:50|45164.2|45144.2|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|1
1727278200000|2024-09-25 15:30:00|45160.8|45140.8|45155|45135|45160.8|45140.8|45155|45135|14
1727278210000|2024-09-25 15:30:10|45156.7|45136.7|45155|45135|45157.5|45137.5|45144.2|45124.2|8
1727278220000|2024-09-25 15:30:20|45154.2|45134.2|45154.2|45134.2|45157.5|45137.5|45152.5|45132.5|114
1727278230000|2024-09-25 15:30:30|45152.5|45132.5|45148.3|45128.3|45152.5|45132.5|45145.8|45125.8|5
1727278240000|2024-09-25 15:30:40|45150|45130|45154.2|45134.2|45155|45135|45147.5|45127.5|15
1727278250000|2024-09-25 15:30:50|45156.7|45136.7|45159.2|45139.2|45162.5|45142.5|45152.5|45132.5|25
1727278260000|2024-09-25 15:31:00|45156.7|45136.7|45156.7|45136.7|45160.9|45140.9|45156.7|45136.7|80
1727278270000|2024-09-25 15:31:10|45157.5|45137.5|45152.5|45132.5|45157.5|45137.5|45152.5|45132.5|5
1727278280000|2024-09-25 15:31:20|45150|45130|45156.7|45136.7|45159.2|45139.2|45150|45130|15
1727278290000|2024-09-25 15:31:30|45159.2|45139.2|45152.5|45132.5|45159.2|45139.2|45152.5|45132.5|7
1727278300000|2024-09-25 15:31:40|45150.8|45130.8|45132.5|45112.5|45150.8|45130.8|45132.5|45112.5|5
1727278310000|2024-09-25 15:31:50|45130|45110|45120|45100|45130|45110|45120|45100|3
1727278320000|2024-09-25 15:32:00|45122.5|45102.5|45122.5|45102.5|45125|45105|45121.7|45101.7|9
1727278330000|2024-09-25 15:32:10|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45120|45100|19
1727278340000|2024-09-25 15:32:20|45129.2|45109.2|45137.5|45117.5|45137.5|45117.5|45129.2|45109.2|5
1727278350000|2024-09-25 15:32:30|45139.2|45119.2|45144.2|45124.2|45144.2|45124.2|45136.7|45116.7|3
1727278360000|2024-09-25 15:32:40|45142.5|45122.5|45150|45130|45152.5|45132.5|45142.5|45122.5|9
1727278370000|2024-09-25 15:32:50|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|6
1727278380000|2024-09-25 15:33:00|45145|45125|45142.5|45122.5|45145|45125|45137.5|45117.5|14
1727278390000|2024-09-25 15:33:10|45140|45120|45141.7|45121.7|45141.7|45121.7|45137.5|45117.5|13
1727278400000|2024-09-25 15:33:20|45142.5|45122.5|45145|45125|45147.5|45127.5|45140|45120|4
1727278410000|2024-09-25 15:33:30|45142.5|45122.5|45140|45120|45145|45125|45140|45120|8
1727278420000|2024-09-25 15:33:40|45138.3|45118.3|45122.5|45102.5|45138.3|45118.3|45122.5|45102.5|20
1727278430000|2024-09-25 15:33:50|45120.8|45100.8|45132.5|45112.5|45132.5|45112.5|45120.8|45100.8|13
1727278440000|2024-09-25 15:34:00|45134.2|45114.2|45134.2|45114.2|45136.7|45116.7|45133.3|45113.3|5
1727278450000|2024-09-25 15:34:10|45135|45115|45142.5|45122.5|45147.5|45127.5|45135|45115|15
1727278460000|2024-09-25 15:34:20|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|12
1727278470000|2024-09-25 15:34:30|45140.8|45120.8|45122.5|45102.5|45140.8|45120.8|45122.5|45102.5|41
1727278480000|2024-09-25 15:34:40|45124.2|45104.2|45132.5|45112.5|45132.5|45112.5|45124.2|45104.2|10
1727278490000|2024-09-25 15:34:50|45134.2|45114.2|45135|45115|45135|45115|45132.5|45112.5|1
1727278500000|2024-09-25 15:35:00|45132.5|45112.5|45132.5|45112.5|45137.5|45117.5|45130.8|45110.8|13
1727278510000|2024-09-25 15:35:10|45130.8|45110.8|45147.5|45127.5|45147.5|45127.5|45127.5|45107.5|9
1727278520000|2024-09-25 15:35:20|45150|45130|45159.2|45139.2|45159.2|45139.2|45150|45130|15
1727278530000|2024-09-25 15:35:30|45162.5|45142.5|45162.5|45142.5|45165|45145|45162.5|45142.5|18
1727278540000|2024-09-25 15:35:40|45165|45145|45165|45145|45167.5|45147.5|45165|45145|12
1727278550000|2024-09-25 15:35:50|45163.3|45143.3|45162.5|45142.5|45163.3|45143.3|45162.5|45142.5|7
1727278560000|2024-09-25 15:36:00|45160|45140|45147.5|45127.5|45160|45140|45145|45125|9
1727278570000|2024-09-25 15:36:10|45149.2|45129.2|45135.8|45115.8|45150.9|45130.9|45134.1|45114.1|11
1727278580000|2024-09-25 15:36:20|45137.5|45117.5|45136.7|45116.7|45137.5|45117.5|45131.7|45111.7|15
1727278590000|2024-09-25 15:36:30|45139.2|45119.2|45135|45115|45139.2|45119.2|45135|45115|2
1727278600000|2024-09-25 15:36:40|45132.5|45112.5|45141.7|45121.7|45141.7|45121.7|45130.8|45110.8|10
1727278610000|2024-09-25 15:36:50|45142.5|45122.5|45145.8|45125.8|45145.8|45125.8|45142.5|45122.5|3
1727278620000|2024-09-25 15:37:00|45145|45125|45145|45125|45147.5|45127.5|45142.5|45122.5|7
1727278630000|2024-09-25 15:37:10|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|2
1727278640000|2024-09-25 15:37:20|45144.2|45124.2|45162.5|45142.5|45162.5|45142.5|45144.2|45124.2|17
1727278650000|2024-09-25 15:37:30|45161.7|45141.7|45165|45145|45165|45145|45161.7|45141.7|10
1727278660000|2024-09-25 15:37:40|45162.5|45142.5|45165|45145|45165|45145|45160|45140|2
1727278670000|2024-09-25 15:37:50|45162.5|45142.5|45160|45140|45162.5|45142.5|45160|45140|1
1727278680000|2024-09-25 15:38:00|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|6
1727278690000|2024-09-25 15:38:10|45155.8|45135.8|45157.5|45137.5|45157.5|45137.5|45155|45135|2
1727278700000|2024-09-25 15:38:20|45152.5|45132.5|45150|45130|45152.5|45132.5|45150|45130|10
1727278710000|2024-09-25 15:38:30|45147.5|45127.5|45147.5|45127.5|45152.5|45132.5|45147.5|45127.5|5
1727278720000|2024-09-25 15:38:40|45145.8|45125.8|45145.8|45125.8|45147.5|45127.5|45142.5|45122.5|14
1727278730000|2024-09-25 15:38:50|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|5
1727278740000|2024-09-25 15:39:00|45138.3|45118.3|45140|45120|45142.5|45122.5|45137.5|45117.5|10
1727278750000|2024-09-25 15:39:10|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|1
1727278760000|2024-09-25 15:39:20|45147.5|45127.5|45152.5|45132.5|45152.5|45132.5|45147.5|45127.5|6
1727278770000|2024-09-25 15:39:30|45150|45130|45142.5|45122.5|45152.5|45132.5|45142.5|45122.5|13
1727278780000|2024-09-25 15:39:40|45140|45120|45135.8|45115.8|45140|45120|45135|45115|7
1727278790000|2024-09-25 15:39:50|45135|45115|45135|45115|45139.2|45119.2|45133.3|45113.3|11
1727278800000|2024-09-25 15:40:00|45130.8|45110.8|45140|45120|45140|45120|45130.8|45110.8|15
1727278810000|2024-09-25 15:40:10|45140.8|45120.8|45130|45110|45142.5|45122.5|45130|45110|12
1727278820000|2024-09-25 15:40:20|45131.7|45111.7|45130|45110|45132.5|45112.5|45127.5|45107.5|7
1727278830000|2024-09-25 15:40:30|45130.8|45110.8|45135|45115|45137.5|45117.5|45130.8|45110.8|10
1727278840000|2024-09-25 15:40:40|45137.5|45117.5|45142.5|45122.5|45142.5|45122.5|45135|45115|7
1727278850000|2024-09-25 15:40:50|45140.8|45120.8|45137.5|45117.5|45142.5|45122.5|45137.5|45117.5|9
1727278860000|2024-09-25 15:41:00|45135|45115|45125|45105|45135|45115|45122.5|45102.5|19
1727278870000|2024-09-25 15:41:10|45122.5|45102.5|45107.5|45087.5|45122.5|45102.5|45105.8|45085.8|20
1727278880000|2024-09-25 15:41:20|45105.8|45085.8|45107.5|45087.5|45110.8|45090.8|45105.8|45085.8|6
1727278890000|2024-09-25 15:41:30|45110|45090|45107.5|45087.5|45110.8|45090.8|45107.5|45087.5|2
1727278900000|2024-09-25 15:41:40|45102.5|45082.5|45088.3|45068.3|45102.5|45082.5|45088.3|45068.3|29
1727278910000|2024-09-25 15:41:50|45090|45070|45097.5|45077.5|45097.5|45077.5|45087.5|45067.5|5
1727278920000|2024-09-25 15:42:00|45099.2|45079.2|45095.8|45075.8|45099.2|45079.2|45095|45075|5
1727278930000|2024-09-25 15:42:10|45097.5|45077.5|45093.3|45073.3|45100|45080|45093.3|45073.3|12
1727278940000|2024-09-25 15:42:20|45095.8|45075.8|45095|45075|45095.8|45075.8|45095|45075|8
1727278950000|2024-09-25 15:42:30|45093.3|45073.3|45088.3|45068.3|45093.3|45073.3|45088.3|45068.3|6
1727278960000|2024-09-25 15:42:40|45087.5|45067.5|45080.8|45060.8|45087.5|45067.5|45080.8|45060.8|11
1727278970000|2024-09-25 15:42:50|45082.5|45062.5|45082.5|45062.5|45084.2|45064.2|45077.5|45057.5|9
1727278980000|2024-09-25 15:43:00|45080.8|45060.8|45080|45060|45085|45065|45077.5|45057.5|7
1727278990000|2024-09-25 15:43:10|45077.5|45057.5|45080|45060|45081.7|45061.7|45077.5|45057.5|3
1727279000000|2024-09-25 15:43:20|45081.7|45061.7|45080|45060|45082.5|45062.5|45080|45060|14
1727279010000|2024-09-25 15:43:30|45078.3|45058.3|45077.5|45057.5|45078.3|45058.3|45077.5|45057.5|3
1727279020000|2024-09-25 15:43:40|45070.8|45050.8|45058.3|45038.3|45070.8|45050.8|45058.3|45038.3|13
1727279030000|2024-09-25 15:43:50|45056.6|45036.6|45057.5|45037.5|45058.3|45038.3|45055.8|45035.8|6
1727279040000|2024-09-25 15:44:00|45056.7|45036.7|45057.5|45037.5|45057.5|45037.5|45055|45035|13
1727279050000|2024-09-25 15:44:10|45059.2|45039.2|45055.8|45035.8|45060.8|45040.8|45055.8|45035.8|17
1727279060000|2024-09-25 15:44:20|45052.5|45032.5|45052.5|45032.5|45054.1|45034.1|45052.5|45032.5|15
1727279070000|2024-09-25 15:44:30|45050.8|45030.8|45054.2|45034.2|45055.9|45035.9|45050.8|45030.8|39
1727279080000|2024-09-25 15:44:40|45055|45035|45047.5|45027.5|45057.5|45037.5|45043.3|45023.3|21
1727279090000|2024-09-25 15:44:50|45050|45030|45047.5|45027.5|45050|45030|45047.5|45027.5|9
1727279100000|2024-09-25 15:45:00|45049.2|45029.2|45060|45040|45061.7|45041.7|45049.2|45029.2|26
1727279110000|2024-09-25 15:45:10|45058.3|45038.3|45055|45035|45058.3|45038.3|45055|45035|8
1727279120000|2024-09-25 15:45:20|45055.8|45035.8|45038.3|45018.3|45055.8|45035.8|45036.6|45016.6|23
1727279130000|2024-09-25 15:45:30|45037.5|45017.5|45049.2|45029.2|45049.2|45029.2|45037.5|45017.5|5
1727279140000|2024-09-25 15:45:40|45050|45030|45065|45045|45065|45045|45050|45030|7
1727279150000|2024-09-25 15:45:50|45062.5|45042.5|45059.2|45039.2|45062.5|45042.5|45053.3|45033.3|19
1727279160000|2024-09-25 15:46:00|45060|45040|45059.2|45039.2|45064.2|45044.2|45055|45035|11
1727279170000|2024-09-25 15:46:10|45054.2|45034.2|45059.2|45039.2|45059.2|45039.2|45054.2|45034.2|11
1727279180000|2024-09-25 15:46:20|45060.8|45040.8|45059.2|45039.2|45064.2|45044.2|45059.2|45039.2|31
1727279190000|2024-09-25 15:46:30|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45059.2|45039.2|16
1727279200000|2024-09-25 15:46:40|45064.2|45044.2|45065.8|45045.8|45067.5|45047.5|45064.2|45044.2|72
1727279210000|2024-09-25 15:46:50|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|10
1727279220000|2024-09-25 15:47:00|45061.6|45041.6|45034.1|45014.1|45061.6|45041.6|45033.2|45013.2|19
1727279230000|2024-09-25 15:47:10|45035.8|45015.8|45035.7|45015.7|45040.8|45020.8|45034.1|45014.1|26
1727279240000|2024-09-25 15:47:20|45034.9|45014.9|45039.1|45019.1|45040.8|45020.8|45034.9|45014.9|17
1727279250000|2024-09-25 15:47:30|45040.8|45020.8|45050.8|45030.8|45050.8|45030.8|45040.8|45020.8|10
1727279260000|2024-09-25 15:47:40|45049.1|45029.1|45033.3|45013.3|45050.8|45030.8|45031.6|45011.6|19
1727279270000|2024-09-25 15:47:50|45034.1|45014.1|45044.1|45024.1|45044.1|45024.1|45034.1|45014.1|9
1727279280000|2024-09-25 15:48:00|45045.8|45025.8|45053.3|45033.3|45053.3|45033.3|45045.8|45025.8|0
1727279290000|2024-09-25 15:48:10|45054.1|45034.1|45054.1|45034.1|45060|45040|45054.1|45034.1|8
1727279300000|2024-09-25 15:48:20|45055.8|45035.8|45058.3|45038.3|45058.3|45038.3|45050.8|45030.8|8
1727279310000|2024-09-25 15:48:30|45062.5|45042.5|45060.8|45040.8|45063.3|45043.3|45058.3|45038.3|10
1727279320000|2024-09-25 15:48:40|45062.5|45042.5|45063.3|45043.3|45063.3|45043.3|45061.6|45041.6|18
1727279330000|2024-09-25 15:48:50|45060.8|45040.8|45062.4|45042.4|45065.8|45045.8|45060.8|45040.8|14
1727279340000|2024-09-25 15:49:00|45060.8|45040.8|45064.1|45044.1|45065.8|45045.8|45060.8|45040.8|10
1727279350000|2024-09-25 15:49:10|45060.8|45040.8|45064.1|45044.1|45064.1|45044.1|45058.3|45038.3|5
1727279360000|2024-09-25 15:49:20|45060.8|45040.8|45065.8|45045.8|45065.8|45045.8|45060.8|45040.8|4
1727279370000|2024-09-25 15:49:30|45066.6|45046.6|45065.8|45045.8|45066.6|45046.6|45065.8|45045.8|14
1727279380000|2024-09-25 15:49:40|45068.3|45048.3|45074.1|45054.1|45074.1|45054.1|45065.8|45045.8|10
1727279390000|2024-09-25 15:49:50|45074.9|45054.9|45085.8|45065.8|45085.8|45065.8|45074.9|45054.9|8
1727279400000|2024-09-25 15:50:00|45083.3|45063.3|45069.1|45049.1|45083.3|45063.3|45068.3|45048.3|7
1727279410000|2024-09-25 15:50:10|45068.3|45048.3|45070.8|45050.8|45070.8|45050.8|45065.8|45045.8|7
1727279420000|2024-09-25 15:50:20|45075.8|45055.8|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|3
1727279430000|2024-09-25 15:50:30|45081.6|45061.6|45070.8|45050.8|45083.3|45063.3|45070.8|45050.8|28
1727279440000|2024-09-25 15:50:40|45073.3|45053.3|45077.5|45057.5|45080.9|45060.9|45070.8|45050.8|10
1727279450000|2024-09-25 15:50:50|45079.2|45059.2|45078.3|45058.3|45080|45060|45075.8|45055.8|3
1727279460000|2024-09-25 15:51:00|45076.6|45056.6|45085.8|45065.8|45085.8|45065.8|45076.6|45056.6|12
1727279470000|2024-09-25 15:51:10|45089.1|45069.1|45105|45085|45105|45085|45089.1|45069.1|12
1727279480000|2024-09-25 15:51:20|45107.5|45087.5|45111.7|45091.7|45111.7|45091.7|45107.5|45087.5|3
1727279490000|2024-09-25 15:51:30|45110|45090|45105.8|45085.8|45110|45090|45105.8|45085.8|9
1727279500000|2024-09-25 15:51:40|45104.1|45084.1|45102.5|45082.5|45105.8|45085.8|45100.8|45080.8|6
1727279510000|2024-09-25 15:51:50|45104.2|45084.2|45112.5|45092.5|45115|45095|45104.2|45084.2|7
1727279520000|2024-09-25 15:52:00|45115|45095|45110.8|45090.8|45115.8|45095.8|45110.8|45090.8|6
1727279530000|2024-09-25 15:52:10|45112.5|45092.5|45109.2|45089.2|45115.8|45095.8|45103.3|45083.3|21
1727279540000|2024-09-25 15:52:20|45107.5|45087.5|45108.3|45088.3|45110|45090|45107.5|45087.5|15
1727279550000|2024-09-25 15:52:30|45105.8|45085.8|45103.3|45083.3|45105.8|45085.8|45103.3|45083.3|10
1727279560000|2024-09-25 15:52:40|45105|45085|45107.5|45087.5|45107.5|45087.5|45105|45085|1
1727279570000|2024-09-25 15:52:50|45112.5|45092.5|45113.3|45093.3|45113.3|45093.3|45112.5|45092.5|8
1727279580000|2024-09-25 15:53:00|45110.8|45090.8|45108.3|45088.3|45112.5|45092.5|45108.3|45088.3|3
1727279590000|2024-09-25 15:53:10|45110.8|45090.8|45107.5|45087.5|45110.8|45090.8|45105.8|45085.8|1
1727279600000|2024-09-25 15:53:20|45105.8|45085.8|45110.8|45090.8|45112.5|45092.5|45105.8|45085.8|4
1727279610000|2024-09-25 15:53:30|45112.5|45092.5|45119.1|45099.1|45119.1|45099.1|45110.8|45090.8|31
1727279620000|2024-09-25 15:53:40|45118.3|45098.3|45119.1|45099.1|45119.1|45099.1|45118.3|45098.3|3
1727279630000|2024-09-25 15:53:50|45117.4|45097.4|45115.8|45095.8|45117.4|45097.4|45115.8|45095.8|5
1727279640000|2024-09-25 15:54:00|45117.5|45097.5|45127.5|45107.5|45127.5|45107.5|45117.5|45097.5|3
1727279650000|2024-09-25 15:54:10|45128.3|45108.3|45130|45110|45130.8|45110.8|45128.3|45108.3|6
1727279660000|2024-09-25 15:54:20|45128.3|45108.3|45117.5|45097.5|45128.3|45108.3|45117.5|45097.5|15
1727279670000|2024-09-25 15:54:30|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|45115.8|45095.8|2
1727279680000|2024-09-25 15:54:40|45122.5|45102.5|45126.7|45106.7|45126.7|45106.7|45120.8|45100.8|6
1727279690000|2024-09-25 15:54:50|45125|45105|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|4
1727279700000|2024-09-25 15:55:00|45120.8|45100.8|45122.5|45102.5|45123.3|45103.3|45120.8|45100.8|10
1727279710000|2024-09-25 15:55:10|45120.8|45100.8|45120.8|45100.8|45124.2|45104.2|45120.8|45100.8|8
1727279720000|2024-09-25 15:55:20|45119.1|45099.1|45112.5|45092.5|45120.8|45100.8|45112.5|45092.5|15
1727279730000|2024-09-25 15:55:30|45110.8|45090.8|45107.5|45087.5|45110.8|45090.8|45107.5|45087.5|3
1727279740000|2024-09-25 15:55:40|45105.8|45085.8|45095.8|45075.8|45105.8|45085.8|45095.8|45075.8|11
1727279750000|2024-09-25 15:55:50|45094.1|45074.1|45095.8|45075.8|45095.8|45075.8|45093.3|45073.3|38
1727279760000|2024-09-25 15:56:00|45090.8|45070.8|45092.5|45072.5|45095.8|45075.8|45090.8|45070.8|13
1727279770000|2024-09-25 15:56:10|45090.8|45070.8|45065.8|45045.8|45090.8|45070.8|45065.8|45045.8|13
1727279780000|2024-09-25 15:56:20|45063.3|45043.3|45065.8|45045.8|45067.5|45047.5|45063.3|45043.3|9
1727279790000|2024-09-25 15:56:30|45067.5|45047.5|45070.8|45050.8|45073.3|45053.3|45067.5|45047.5|7
1727279800000|2024-09-25 15:56:40|45068.3|45048.3|45062.5|45042.5|45068.3|45048.3|45062.5|45042.5|8
1727279810000|2024-09-25 15:56:50|45063.3|45043.3|45074.2|45054.2|45074.2|45054.2|45060.8|45040.8|20
1727279820000|2024-09-25 15:57:00|45072.5|45052.5|45080|45060|45080|45060|45072.5|45052.5|7
1727279830000|2024-09-25 15:57:10|45080.8|45060.8|45085.8|45065.8|45085.8|45065.8|45078.3|45058.3|8
1727279840000|2024-09-25 15:57:20|45087.5|45067.5|45085.8|45065.8|45087.5|45067.5|45085.8|45065.8|2
1727279850000|2024-09-25 15:57:30|45084.1|45064.1|45079.1|45059.1|45084.1|45064.1|45074.9|45054.9|115
1727279860000|2024-09-25 15:57:40|45080.8|45060.8|45077.4|45057.4|45080.8|45060.8|45077.4|45057.4|10
1727279870000|2024-09-25 15:57:50|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|14
1727279880000|2024-09-25 15:58:00|45077.4|45057.4|45079.1|45059.1|45079.1|45059.1|45075.7|45055.7|8
1727279890000|2024-09-25 15:58:10|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|45077.4|45057.4|2
1727279900000|2024-09-25 15:58:20|45080.7|45060.7|45079|45059|45081.6|45061.6|45077.4|45057.4|10
1727279910000|2024-09-25 15:58:30|45077.4|45057.4|45081.6|45061.6|45081.6|45061.6|45077.4|45057.4|7
1727279920000|2024-09-25 15:58:40|45079.9|45059.9|45077.4|45057.4|45079.9|45059.9|45074.9|45054.9|7
1727279930000|2024-09-25 15:58:50|45082.4|45062.4|45083.2|45063.2|45087.4|45067.4|45082.4|45062.4|17
1727279940000|2024-09-25 15:59:00|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|1
1727279950000|2024-09-25 15:59:10|45077.4|45057.4|45072.4|45052.4|45077.4|45057.4|45069.9|45049.9|19
1727279960000|2024-09-25 15:59:20|45074.9|45054.9|45079|45059|45080.7|45060.7|45074.9|45054.9|6
1727279970000|2024-09-25 15:59:30|45078.2|45058.2|45077.4|45057.4|45080.7|45060.7|45077.4|45057.4|11
1727279980000|2024-09-25 15:59:40|45075.7|45055.7|45074.9|45054.9|45075.7|45055.7|45072.4|45052.4|2
1727279990000|2024-09-25 15:59:50|45073.2|45053.2|45079.1|45059.1|45079.1|45059.1|45070.7|45050.7|12
1727280000000|2024-09-25 16:00:00|45077.4|45057.4|45062.4|45042.4|45077.4|45057.4|45062.4|45042.4|24
1727280010000|2024-09-25 16:00:10|45059.9|45039.9|45057.4|45037.4|45059.9|45039.9|45057.4|45037.4|4
1727280020000|2024-09-25 16:00:20|45054.9|45034.9|45052.4|45032.4|45054.9|45034.9|45050.7|45030.7|28
1727280030000|2024-09-25 16:00:30|45054.9|45034.9|45057.4|45037.4|45057.4|45037.4|45052.4|45032.4|13
1727280040000|2024-09-25 16:00:40|45062.4|45042.4|45064.9|45044.9|45064.9|45044.9|45062.4|45042.4|10
1727280050000|2024-09-25 16:00:50|45063.2|45043.2|45059.9|45039.9|45063.2|45043.2|45059.9|45039.9|7
1727280060000|2024-09-25 16:01:00|45061.6|45041.6|45064.9|45044.9|45064.9|45044.9|45058.2|45038.2|7
1727280070000|2024-09-25 16:01:10|45066.6|45046.6|45069.9|45049.9|45069.9|45049.9|45066.6|45046.6|4
1727280080000|2024-09-25 16:01:20|45071.6|45051.6|45077.4|45057.4|45077.4|45057.4|45069.9|45049.9|7
1727280090000|2024-09-25 16:01:30|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|45079.9|45059.9|0
1727280100000|2024-09-25 16:01:40|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|10
1727280110000|2024-09-25 16:01:50|45085.8|45065.8|45089.9|45069.9|45092.4|45072.4|45085.8|45065.8|16
1727280120000|2024-09-25 16:02:00|45091.6|45071.6|45095.7|45075.7|45099.1|45079.1|45087.4|45067.4|37
1727280130000|2024-09-25 16:02:10|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45094.9|45074.9|2
1727280140000|2024-09-25 16:02:20|45099.1|45079.1|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|3
1727280160000|2024-09-25 16:02:40|45101.6|45081.6|45109.9|45089.9|45109.9|45089.9|45099.9|45079.9|11
1727280170000|2024-09-25 16:02:50|45112.4|45092.4|45112.4|45092.4|45114.1|45094.1|45109.9|45089.9|7
1727280180000|2024-09-25 16:03:00|45110.7|45090.7|45102.4|45082.4|45110.7|45090.7|45102.4|45082.4|3
1727280190000|2024-09-25 16:03:10|45099.9|45079.9|45095.7|45075.7|45099.9|45079.9|45095.7|45075.7|10
1727280200000|2024-09-25 16:03:20|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45090.7|45070.7|4
1727280210000|2024-09-25 16:03:30|45090.7|45070.7|45092.4|45072.4|45092.4|45072.4|45090.7|45070.7|1
1727280220000|2024-09-25 16:03:40|45093.2|45073.2|45094.1|45074.1|45094.1|45074.1|45093.2|45073.2|2
1727280230000|2024-09-25 16:03:50|45092.4|45072.4|45090.7|45070.7|45092.4|45072.4|45089.9|45069.9|3
1727280240000|2024-09-25 16:04:00|45089.9|45069.9|45097.4|45077.4|45097.4|45077.4|45089.9|45069.9|2
1727280250000|2024-09-25 16:04:10|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45097.4|45077.4|1
1727280270000|2024-09-25 16:04:30|45099.9|45079.9|45102.4|45082.4|45102.4|45082.4|45097.4|45077.4|5
1727280280000|2024-09-25 16:04:40|45104.1|45084.1|45109.9|45089.9|45109.9|45089.9|45102.4|45082.4|1
1727280290000|2024-09-25 16:04:50|45107.4|45087.4|45107.4|45087.4|45109.9|45089.9|45107.4|45087.4|6
1727280300000|2024-09-25 16:05:00|45106.6|45086.6|45106.6|45086.6|45107.4|45087.4|45104.9|45084.9|6
1727280310000|2024-09-25 16:05:10|45104.9|45084.9|45104.1|45084.1|45104.9|45084.9|45102.4|45082.4|7
1727280320000|2024-09-25 16:05:20|45104.9|45084.9|45104.1|45084.1|45107.4|45087.4|45102.4|45082.4|4
1727280330000|2024-09-25 16:05:30|45102.4|45082.4|45104.9|45084.9|45104.9|45084.9|45102.4|45082.4|3
1727280340000|2024-09-25 16:05:40|45102.4|45082.4|45102.4|45082.4|45107.4|45087.4|45102.4|45082.4|5
1727280350000|2024-09-25 16:05:50|||||||||6
1727280360000|2024-09-25 16:06:00|45099.9|45079.9|45097.4|45077.4|45099.9|45079.9|45094.9|45074.9|13
1727280370000|2024-09-25 16:06:10|45096.6|45076.6|45102.4|45082.4|45102.4|45082.4|45096.6|45076.6|4
1727280380000|2024-09-25 16:06:20|45104.1|45084.1|45102.4|45082.4|45107.4|45087.4|45102.4|45082.4|0
1727280390000|2024-09-25 16:06:30|45099.9|45079.9|45094.9|45074.9|45099.9|45079.9|45094.9|45074.9|2
1727280400000|2024-09-25 16:06:40|45093.2|45073.2|45094.9|45074.9|45094.9|45074.9|45093.2|45073.2|1
1727280410000|2024-09-25 16:06:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1727280420000|2024-09-25 16:07:00|45089.9|45069.9|45088.2|45068.2|45089.9|45069.9|45088.2|45068.2|7
1727280430000|2024-09-25 16:07:10|45089.9|45069.9|45089.1|45069.1|45092.4|45072.4|45089.1|45069.1|15
1727280440000|2024-09-25 16:07:20|45089.9|45069.9|45094.9|45074.9|45094.9|45074.9|45087.4|45067.4|3
1727280450000|2024-09-25 16:07:30|45093.3|45073.3|45092.4|45072.4|45095.8|45075.8|45092.4|45072.4|4
1727280460000|2024-09-25 16:07:40|45094.1|45074.1|45094.9|45074.9|45094.9|45074.9|45092.4|45072.4|2
1727280470000|2024-09-25 16:07:50|45095.8|45075.8|45080.8|45060.8|45096.6|45076.6|45079.9|45059.9|17
1727280480000|2024-09-25 16:08:00|45082.4|45062.4|45088.3|45068.3|45090.8|45070.8|45080.8|45060.8|6
1727280490000|2024-09-25 16:08:10|45089.1|45069.1|45090.8|45070.8|45092.4|45072.4|45087.4|45067.4|3
1727280500000|2024-09-25 16:08:20|45092.4|45072.4|45087.4|45067.4|45092.4|45072.4|45087.4|45067.4|7
1727280510000|2024-09-25 16:08:30|45089.1|45069.1|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|8
1727280520000|2024-09-25 16:08:40|45094.1|45074.1|45094.1|45074.1|45097.4|45077.4|45092.4|45072.4|1
1727280530000|2024-09-25 16:08:50|45092.4|45072.4|45097.4|45077.4|45097.4|45077.4|45092.4|45072.4|0
1727280540000|2024-09-25 16:09:00|45099.1|45079.1|45100.8|45080.8|45100.8|45080.8|45099.1|45079.1|4
1727280550000|2024-09-25 16:09:10|45099.1|45079.1|45097.4|45077.4|45099.9|45079.9|45097.4|45077.4|3
1727280560000|2024-09-25 16:09:20|45099.1|45079.1|45097.4|45077.4|45099.9|45079.9|45097.4|45077.4|0
1727280570000|2024-09-25 16:09:30|||||||||6
1727280580000|2024-09-25 16:09:40|||||||||2
1727280590000|2024-09-25 16:09:50|45097.5|45077.5|45089.1|45069.1|45097.5|45077.5|45089.1|45069.1|14
1727280600000|2024-09-25 16:10:00|45086.6|45066.6|45082.5|45062.5|45086.6|45066.6|45082.5|45062.5|6
1727280610000|2024-09-25 16:10:10|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45082.5|45062.5|5
1727280620000|2024-09-25 16:10:20|45089.1|45069.1|45089.1|45069.1|45089.1|45069.1|45087.5|45067.5|6
1727280630000|2024-09-25 16:10:30|45090.8|45070.8|45092.5|45072.5|45092.5|45072.5|45090.8|45070.8|2
1727280640000|2024-09-25 16:10:40|45094.1|45074.1|45092.5|45072.5|45095.8|45075.8|45092.5|45072.5|8
1727280650000|2024-09-25 16:10:50|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|6
1727280660000|2024-09-25 16:11:00|||||||||4
1727280670000|2024-09-25 16:11:10|45092.5|45072.5|45093.3|45073.3|45093.3|45073.3|45092.5|45072.5|4
1727280680000|2024-09-25 16:11:20|45092.5|45072.5|45087.5|45067.5|45092.5|45072.5|45087.5|45067.5|8
1727280690000|2024-09-25 16:11:30|45085.8|45065.8|45089.1|45069.1|45089.1|45069.1|45085|45065|1
1727280700000|2024-09-25 16:11:40|45087.5|45067.5|45090|45070|45090|45070|45087.5|45067.5|0
1727280710000|2024-09-25 16:11:50|45088.3|45068.3|45087.5|45067.5|45090|45070|45087.5|45067.5|0
1727280720000|2024-09-25 16:12:00|45085.8|45065.8|45077.5|45057.5|45085.8|45065.8|45075.8|45055.8|9
1727280730000|2024-09-25 16:12:10|45075.8|45055.8|45072.5|45052.5|45075.8|45055.8|45072.5|45052.5|9
1727280740000|2024-09-25 16:12:20|45070.8|45050.8|45072.5|45052.5|45072.5|45052.5|45070.8|45050.8|0
1727280750000|2024-09-25 16:12:30|45069.2|45049.2|45072.5|45052.5|45072.5|45052.5|45069.2|45049.2|1
1727280760000|2024-09-25 16:12:40|45070|45050|45072.5|45052.5|45072.5|45052.5|45070|45050|3
1727280770000|2024-09-25 16:12:50|45075|45055|45072.5|45052.5|45075|45055|45070|45050|5
1727280780000|2024-09-25 16:13:00|45070.8|45050.8|45072.5|45052.5|45072.5|45052.5|45069.2|45049.2|3
1727280790000|2024-09-25 16:13:10|45070.8|45050.8|45070.8|45050.8|45072.5|45052.5|45067.5|45047.5|3
1727280800000|2024-09-25 16:13:20|45070|45050|45064.2|45044.2|45070|45050|45064.2|45044.2|11
1727280810000|2024-09-25 16:13:30|45065.8|45045.8|45064.2|45044.2|45065.8|45045.8|45064.2|45044.2|7
1727280820000|2024-09-25 16:13:40|45062.5|45042.5|45059.1|45039.1|45062.5|45042.5|45059.1|45039.1|70
1727280830000|2024-09-25 16:13:50|45060.8|45040.8|45054.1|45034.1|45060.8|45040.8|45050.8|45030.8|27
1727280840000|2024-09-25 16:14:00|45049.9|45029.9|45042.4|45022.4|45050.8|45030.8|45042.4|45022.4|16
1727280850000|2024-09-25 16:14:10|45039.9|45019.9|45041.6|45021.6|45044.1|45024.1|45039.1|45019.1|11
1727280860000|2024-09-25 16:14:20|45042.4|45022.4|45041.6|45021.6|45044.1|45024.1|45039.1|45019.1|20
1727280870000|2024-09-25 16:14:30|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|5
1727280880000|2024-09-25 16:14:40|45049.1|45029.1|45040.8|45020.8|45049.1|45029.1|45039.1|45019.1|18
1727280890000|2024-09-25 16:14:50|45039.1|45019.1|45041.6|45021.6|45041.6|45021.6|45037.4|45017.4|13
1727280900000|2024-09-25 16:15:00|45040.8|45020.8|45039.1|45019.1|45040.8|45020.8|45039.1|45019.1|22
1727280910000|2024-09-25 16:15:10|45037.4|45017.4|45039.1|45019.1|45039.1|45019.1|45037.4|45017.4|4
1727280920000|2024-09-25 16:15:20|45039.9|45019.9|45039.1|45019.1|45039.9|45019.9|45039.1|45019.1|12
1727280930000|2024-09-25 16:15:30|45034.9|45014.9|45039.9|45019.9|45039.9|45019.9|45034.9|45014.9|17
1727280940000|2024-09-25 16:15:40|45044.1|45024.1|45046.6|45026.6|45046.6|45026.6|45044.1|45024.1|13
1727280950000|2024-09-25 16:15:50|45049.1|45029.1|45044.1|45024.1|45049.1|45029.1|45044.1|45024.1|8
1727280960000|2024-09-25 16:16:00|45042.4|45022.4|45041.6|45021.6|45043.3|45023.3|45041.6|45021.6|1
1727280970000|2024-09-25 16:16:10|45039.9|45019.9|45042.4|45022.4|45042.4|45022.4|45039.9|45019.9|16
1727280980000|2024-09-25 16:16:20|45044.1|45024.1|45042.4|45022.4|45044.1|45024.1|45042.4|45022.4|7
1727280990000|2024-09-25 16:16:30|45040.7|45020.7|45039.1|45019.1|45041.6|45021.6|45039.1|45019.1|1
1727281000000|2024-09-25 16:16:40|45041.6|45021.6|45044.1|45024.1|45044.1|45024.1|45041.6|45021.6|11
1727281010000|2024-09-25 16:16:50|45045.8|45025.8|45049.1|45029.1|45049.1|45029.1|45045.8|45025.8|15
1727281040000|2024-09-25 16:17:20|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|14
1727281050000|2024-09-25 16:17:30|45049.1|45029.1|45051.6|45031.6|45051.6|45031.6|45049.1|45029.1|11
1727281060000|2024-09-25 16:17:40|45054.1|45034.1|45042.3|45022.3|45054.1|45034.1|45042.3|45022.3|29
1727281070000|2024-09-25 16:17:50|45044|45024|45040.7|45020.7|45044|45024|45040.7|45020.7|7
1727281080000|2024-09-25 16:18:00|45039|45019|45028.2|45008.2|45039|45019|45028.2|45008.2|29
1727281090000|2024-09-25 16:18:10|45027.4|45007.4|45034.9|45014.9|45035.7|45015.7|45027.4|45007.4|10
1727281100000|2024-09-25 16:18:20|45033.2|45013.2|45030.7|45010.7|45035.7|45015.7|45030.7|45010.7|2
1727281110000|2024-09-25 16:18:30|45028.2|45008.2|45028.2|45008.2|45030.7|45010.7|45028.2|45008.2|2
1727281120000|2024-09-25 16:18:40|45029.9|45009.9|45035.7|45015.7|45035.7|45015.7|45025.7|45005.7|14
1727281130000|2024-09-25 16:18:50|45034|45014|45028.2|45008.2|45034|45014|45028.2|45008.2|5
1727281140000|2024-09-25 16:19:00|45030.7|45010.7|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|8
1727281150000|2024-09-25 16:19:10|45024|45004|45024|45004|45024|45004|45024|45004|12
1727281160000|2024-09-25 16:19:20|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|13
1727281170000|2024-09-25 16:19:30|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|50
1727281180000|2024-09-25 16:19:40|45020.7|45000.7|45010.7|44990.7|45020.7|45000.7|45010.7|44990.7|24
1727281190000|2024-09-25 16:19:50|45012.4|44992.4|45015.7|44995.7|45015.7|44995.7|45010.7|44990.7|13
1727281200000|2024-09-25 16:20:00|45017.4|44997.4|45019|44999|45023.2|45003.2|45017.4|44997.4|19
1727281210000|2024-09-25 16:20:10|45020.7|45000.7|45015.7|44995.7|45020.7|45000.7|45010.7|44990.7|26
1727281220000|2024-09-25 16:20:20|45018.2|44998.2|45019.9|44999.9|45019.9|44999.9|45018.2|44998.2|28
1727281230000|2024-09-25 16:20:30|45017.4|44997.4|45015.7|44995.7|45020.7|45000.7|45015.7|44995.7|40
1727281240000|2024-09-25 16:20:40|45018.2|44998.2|45020.7|45000.7|45020.7|45000.7|45018.2|44998.2|7
1727281250000|2024-09-25 16:20:50|45022.4|45002.4|45029.9|45009.9|45029.9|45009.9|45022.4|45002.4|7
1727281260000|2024-09-25 16:21:00|45030.7|45010.7|45043.2|45023.2|45045.7|45025.7|45030.7|45010.7|13
1727281270000|2024-09-25 16:21:10|45044.9|45024.9|45050.7|45030.7|45050.7|45030.7|45044.9|45024.9|6
1727281280000|2024-09-25 16:21:20|45052.4|45032.4|45048.2|45028.2|45052.4|45032.4|45048.2|45028.2|11
1727281290000|2024-09-25 16:21:30|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|45049.9|45029.9|2
1727281300000|2024-09-25 16:21:40|45051.6|45031.6|45052.4|45032.4|45054.9|45034.9|45050.7|45030.7|8
1727281310000|2024-09-25 16:21:50|45054.9|45034.9|45052.4|45032.4|45055.7|45035.7|45052.4|45032.4|5
1727281320000|2024-09-25 16:22:00|45050.7|45030.7|45045.7|45025.7|45050.7|45030.7|45044.9|45024.9|22
1727281330000|2024-09-25 16:22:10|45040.7|45020.7|45042.4|45022.4|45045.7|45025.7|45040.7|45020.7|3
1727281340000|2024-09-25 16:22:20|45040.7|45020.7|45035.7|45015.7|45044.9|45024.9|45035.7|45015.7|16
1727281350000|2024-09-25 16:22:30|45034|45014|45037.4|45017.4|45038.2|45018.2|45034|45014|17
1727281360000|2024-09-25 16:22:40|45039.1|45019.1|45046.5|45026.5|45046.5|45026.5|45035.7|45015.7|15
1727281370000|2024-09-25 16:22:50|45044.8|45024.8|45044|45024|45044.8|45024.8|45044|45024|1
1727281380000|2024-09-25 16:23:00|45049|45029|45049|45029|45050.7|45030.7|45049|45029|6
1727281390000|2024-09-25 16:23:10|45050.7|45030.7|45053.2|45033.2|45054.9|45034.9|45049|45029|8
1727281400000|2024-09-25 16:23:20|45054.9|45034.9|45054.9|45034.9|45054.9|45034.9|45053.2|45033.2|1
1727281410000|2024-09-25 16:23:30|45056.6|45036.6|45054|45034|45058.2|45038.2|45054|45034|21
1727281420000|2024-09-25 16:23:40|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|1
1727281440000|2024-09-25 16:24:00|45052.4|45032.4|45055.7|45035.7|45055.7|45035.7|45052.4|45032.4|5
1727281450000|2024-09-25 16:24:10|45054|45034|45049.9|45029.9|45054|45034|45049.9|45029.9|21
1727281460000|2024-09-25 16:24:20|45047.4|45027.4|45048.2|45028.2|45049.9|45029.9|45047.4|45027.4|2
1727281470000|2024-09-25 16:24:30|45045.7|45025.7|45044.9|45024.9|45045.7|45025.7|45044.9|45024.9|1
1727281480000|2024-09-25 16:24:40|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|13
1727281490000|2024-09-25 16:24:50|45044.9|45024.9|45037.4|45017.4|45044.9|45024.9|45035.7|45015.7|18
1727281500000|2024-09-25 16:25:00|45035.7|45015.7|45032.4|45012.4|45035.7|45015.7|45030.7|45010.7|14
1727281510000|2024-09-25 16:25:10|45034.1|45014.1|45032.4|45012.4|45034.1|45014.1|45032.4|45012.4|4
1727281520000|2024-09-25 16:25:20|45034.1|45014.1|45029.9|45009.9|45034.1|45014.1|45029.9|45009.9|4
1727281530000|2024-09-25 16:25:30|45034.9|45014.9|45039.1|45019.1|45039.9|45019.9|45034.9|45014.9|10
1727281540000|2024-09-25 16:25:40|45042.4|45022.4|45041.6|45021.6|45042.4|45022.4|45039.1|45019.1|2
1727281550000|2024-09-25 16:25:50|45044.1|45024.1|45039.1|45019.1|45044.1|45024.1|45039.1|45019.1|4
1727281560000|2024-09-25 16:26:00|45044.1|45024.1|45044.1|45024.1|45044.1|45024.1|45042.4|45022.4|6
1727281570000|2024-09-25 16:26:10|45042.4|45022.4|45044.1|45024.1|45044.1|45024.1|45042.4|45022.4|0
1727281580000|2024-09-25 16:26:20|45045.8|45025.8|45046.6|45026.6|45046.6|45026.6|45044.1|45024.1|11
1727281590000|2024-09-25 16:26:30|45047.4|45027.4|45049.1|45029.1|45049.1|45029.1|45047.4|45027.4|2
1727281600000|2024-09-25 16:26:40|||||||||13
1727281610000|2024-09-25 16:26:50|45047.4|45027.4|45047.4|45027.4|45047.4|45027.4|45047.4|45027.4|3
1727281620000|2024-09-25 16:27:00|45044.9|45024.9|45047.4|45027.4|45049.1|45029.1|45044.9|45024.9|2
1727281630000|2024-09-25 16:27:10|45049.1|45029.1|45044.1|45024.1|45049.1|45029.1|45044.1|45024.1|4
1727281640000|2024-09-25 16:27:20|||||||||4
1727281650000|2024-09-25 16:27:30|45042.4|45022.4|45042.4|45022.4|45042.4|45022.4|45042.4|45022.4|2
1727281660000|2024-09-25 16:27:40|45044.1|45024.1|45049.1|45029.1|45049.1|45029.1|45042.4|45022.4|27
1727281670000|2024-09-25 16:27:50|45051.6|45031.6|45055.7|45035.7|45058.2|45038.2|45051.6|45031.6|5
1727281680000|2024-09-25 16:28:00|45054|45034|45054|45034|45054|45034|45054|45034|2
1727281690000|2024-09-25 16:28:10|45055.7|45035.7|45058.2|45038.2|45058.2|45038.2|45055.7|45035.7|4
1727281700000|2024-09-25 16:28:20|45059.9|45039.9|45060.7|45040.7|45062.4|45042.4|45059.9|45039.9|12
1727281710000|2024-09-25 16:28:30|45062.4|45042.4|45064.1|45044.1|45065.8|45045.8|45062.4|45042.4|8
1727281720000|2024-09-25 16:28:40|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|2
1727281730000|2024-09-25 16:28:50|45061.6|45041.6|45061.6|45041.6|45064.1|45044.1|45059.1|45039.1|1
1727281740000|2024-09-25 16:29:00|45064.1|45044.1|45059.1|45039.1|45064.1|45044.1|45059.1|45039.1|3
1727281750000|2024-09-25 16:29:10|45061.6|45041.6|45059.1|45039.1|45064.1|45044.1|45059.1|45039.1|5
1727281760000|2024-09-25 16:29:20|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|7
1727281770000|2024-09-25 16:29:30|45064.9|45044.9|45064.1|45044.1|45067.4|45047.4|45064.1|45044.1|6
1727281780000|2024-09-25 16:29:40|45065.8|45045.8|45069.1|45049.1|45069.1|45049.1|45065.8|45045.8|5
1727281790000|2024-09-25 16:29:50|45071.6|45051.6|45064.9|45044.9|45071.6|45051.6|45064.9|45044.9|25
1727281800000|2024-09-25 16:30:00|45065.7|45045.7|45054.9|45034.9|45067.4|45047.4|45054.9|45034.9|44
1727281810000|2024-09-25 16:30:10|45057.4|45037.4|45050.8|45030.8|45059.1|45039.1|45050.8|45030.8|9
1727281820000|2024-09-25 16:30:20|45054.1|45034.1|45054.1|45034.1|45056.6|45036.6|45054.1|45034.1|13
1727281830000|2024-09-25 16:30:30|45055.8|45035.8|45057.4|45037.4|45057.4|45037.4|45055.8|45035.8|5
1727281840000|2024-09-25 16:30:40|45059.1|45039.1|45064.1|45044.1|45064.1|45044.1|45059.1|45039.1|3
1727281850000|2024-09-25 16:30:50|45065.8|45045.8|45064.1|45044.1|45066.6|45046.6|45064.1|45044.1|6
1727281860000|2024-09-25 16:31:00|45060.7|45040.7|45052.4|45032.4|45060.7|45040.7|45047.4|45027.4|25
1727281870000|2024-09-25 16:31:10|45051.6|45031.6|45052.4|45032.4|45054.1|45034.1|45051.6|45031.6|6
1727281880000|2024-09-25 16:31:20|45054.1|45034.1|45055.8|45035.8|45055.8|45035.8|45052.4|45032.4|1
1727281890000|2024-09-25 16:31:30|45057.5|45037.5|45064.1|45044.1|45066.6|45046.6|45057.5|45037.5|11
1727281900000|2024-09-25 16:31:40|45065.8|45045.8|45064.1|45044.1|45065.8|45045.8|45064.1|45044.1|2
1727281910000|2024-09-25 16:31:50|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45061.6|45041.6|10
1727281920000|2024-09-25 16:32:00|45062.4|45042.4|45066.6|45046.6|45066.6|45046.6|45059.1|45039.1|10
1727281930000|2024-09-25 16:32:10|45064.9|45044.9|45075.8|45055.8|45075.8|45055.8|45064.1|45044.1|9
1727281940000|2024-09-25 16:32:20|45077.5|45057.5|45081.6|45061.6|45082.5|45062.5|45077.5|45057.5|16
1727281950000|2024-09-25 16:32:30|45079.9|45059.9|45079.1|45059.1|45079.9|45059.9|45079.1|45059.1|3
1727281960000|2024-09-25 16:32:40|45074.1|45054.1|45069.1|45049.1|45074.1|45054.1|45066.6|45046.6|15
1727281970000|2024-09-25 16:32:50|45067.4|45047.4|45069.1|45049.1|45069.1|45049.1|45064.9|45044.9|12
1727281980000|2024-09-25 16:33:00|45067.4|45047.4|45065.8|45045.8|45067.4|45047.4|45064.1|45044.1|15
1727281990000|2024-09-25 16:33:10|45067.4|45047.4|45065.8|45045.8|45067.4|45047.4|45065.8|45045.8|7
1727301610000|2024-09-25 22:00:10|44997.7|44977.7|45001.8|44981.8|45001.8|44981.8|44997.7|44977.7|5
1727301620000|2024-09-25 22:00:20|45004.3|44984.3|45001|44981|45005.2|44985.2|45001|44981|6
1727301630000|2024-09-25 22:00:30|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|6
1727301640000|2024-09-25 22:00:40|44996|44976|44996|44976|44996|44976|44996|44976|4
1727301650000|2024-09-25 22:00:50|||||||||4
1727301660000|2024-09-25 22:01:00|||||||||4
1727301670000|2024-09-25 22:01:10|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|3
1727301680000|2024-09-25 22:01:20|44985.2|44965.2|44980.2|44960.2|44985.2|44965.2|44980.2|44960.2|2
1727301690000|2024-09-25 22:01:30|44981.9|44961.9|44980.2|44960.2|44981.9|44961.9|44980.2|44960.2|0
1727301700000|2024-09-25 22:01:40|44981.9|44961.9|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|1
1727301720000|2024-09-25 22:02:00|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|6
1727301730000|2024-09-25 22:02:10|44980.2|44960.2|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|1
1727301740000|2024-09-25 22:02:20|44984.4|44964.4|44981.9|44961.9|44984.4|44964.4|44979.4|44959.4|6
1727301760000|2024-09-25 22:02:40|44984.4|44964.4|44981.9|44961.9|44984.4|44964.4|44981.9|44961.9|0
1727301770000|2024-09-25 22:02:50|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|5
1727301780000|2024-09-25 22:03:00|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|3
1727301800000|2024-09-25 22:03:20|||||||||1
1727301820000|2024-09-25 22:03:40|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|1
1727301840000|2024-09-25 22:04:00|||||||||1
1727301860000|2024-09-25 22:04:20|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|0
1727301870000|2024-09-25 22:04:30|||||||||2
1727301880000|2024-09-25 22:04:40|44977.7|44957.7|44979.4|44959.4|44979.4|44959.4|44977.7|44957.7|1
1727301890000|2024-09-25 22:04:50|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|2
1727301950000|2024-09-25 22:05:50|44983.6|44963.6|44984.4|44964.4|44984.4|44964.4|44983.6|44963.6|0
1727301960000|2024-09-25 22:06:00|||||||||5
1727301970000|2024-09-25 22:06:10|44986.9|44966.9|44990.2|44970.2|44990.2|44970.2|44986.9|44966.9|3
1727301980000|2024-09-25 22:06:20|44991.9|44971.9|44995.2|44975.2|44995.2|44975.2|44991.9|44971.9|2
1727301990000|2024-09-25 22:06:30|44996|44976|44996.9|44976.9|44997.7|44977.7|44996|44976|2
1727302010000|2024-09-25 22:06:50|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|2
1727302020000|2024-09-25 22:07:00|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|0
1727302050000|2024-09-25 22:07:30|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|1
1727302070000|2024-09-25 22:07:50|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|0
1727302080000|2024-09-25 22:08:00|44996.9|44976.9|44995.2|44975.2|44996.9|44976.9|44995.2|44975.2|0
1727302090000|2024-09-25 22:08:10|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|0
1727302130000|2024-09-25 22:08:50|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|0
1727302140000|2024-09-25 22:09:00|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|44997.7|44977.7|1
1727302150000|2024-09-25 22:09:10|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|0
1727302170000|2024-09-25 22:09:30|44996|44976|44996|44976|44996|44976|44996|44976|1
1727302180000|2024-09-25 22:09:40|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|0
1727302290000|2024-09-25 22:11:30|44996|44976|45004.4|44984.4|45004.4|44984.4|44996|44976|4
1727302300000|2024-09-25 22:11:40|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|2
1727302310000|2024-09-25 22:11:50|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|0
1727302320000|2024-09-25 22:12:00|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|0
1727302330000|2024-09-25 22:12:10|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|0
1727302360000|2024-09-25 22:12:40|45004.4|44984.4|45002.7|44982.7|45004.4|44984.4|45002.7|44982.7|1
1727302380000|2024-09-25 22:13:00|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|0
1727302390000|2024-09-25 22:13:10|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|0
1727302410000|2024-09-25 22:13:30|45003.6|44983.6|45000.2|44980.2|45003.6|44983.6|45000.2|44980.2|2
1727302420000|2024-09-25 22:13:40|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|0
1727302440000|2024-09-25 22:14:00|45003.6|44983.6|45005.2|44985.2|45005.2|44985.2|45003.6|44983.6|1
1727302450000|2024-09-25 22:14:10|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|0
1727302520000|2024-09-25 22:15:20|||||||||1
1727302530000|2024-09-25 22:15:30|||||||||1
1727302540000|2024-09-25 22:15:40|45005.2|44985.2|45009.4|44989.4|45009.4|44989.4|45005.2|44985.2|1
1727302550000|2024-09-25 22:15:50|45010.2|44990.2|45006.1|44986.1|45010.2|44990.2|45006.1|44986.1|0
1727302590000|2024-09-25 22:16:30|45007.7|44987.7|45009.4|44989.4|45009.4|44989.4|45007.7|44987.7|1
1727302610000|2024-09-25 22:16:50|45007.8|44987.8|45007.8|44987.8|45009.4|44989.4|45007.8|44987.8|0
1727302630000|2024-09-25 22:17:10|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|0
1727302640000|2024-09-25 22:17:20|45007.8|44987.8|45005.3|44985.3|45007.8|44987.8|45005.3|44985.3|2
1727302650000|2024-09-25 22:17:30|45006.1|44986.1|45007.8|44987.8|45009.4|44989.4|45006.1|44986.1|2
1727302660000|2024-09-25 22:17:40|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|3
1727302670000|2024-09-25 22:17:50|45011.1|44991.1|45007.8|44987.8|45011.1|44991.1|45007.8|44987.8|10
1727302690000|2024-09-25 22:18:10|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|0
1727302700000|2024-09-25 22:18:20|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|11
1727302710000|2024-09-25 22:18:30|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|1
1727302720000|2024-09-25 22:18:40|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|3
1727302820000|2024-09-25 22:20:20|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|1
1727302890000|2024-09-25 22:21:30|45009.5|44989.5|45014.5|44994.5|45014.5|44994.5|45009.5|44989.5|4
1727302910000|2024-09-25 22:21:50|||||||||1
1727302920000|2024-09-25 22:22:00|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|0
1727302940000|2024-09-25 22:22:20|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|1
1727302980000|2024-09-25 22:23:00|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|0
1727303030000|2024-09-25 22:23:50|||||||||2
1727303080000|2024-09-25 22:24:40|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|0
1727303090000|2024-09-25 22:24:50|||||||||2
1727303100000|2024-09-25 22:25:00|||||||||1
1727303190000|2024-09-25 22:26:30|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|1
1727303230000|2024-09-25 22:27:10|||||||||1
1727303250000|2024-09-25 22:27:30|||||||||1
1727303270000|2024-09-25 22:27:50|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|0
1727303280000|2024-09-25 22:28:00|45018.6|44998.6|45020.3|45000.3|45020.3|45000.3|45018.6|44998.6|1
1727303300000|2024-09-25 22:28:20|45018.6|44998.6|45019.5|44999.5|45019.5|44999.5|45018.6|44998.6|0
1727303310000|2024-09-25 22:28:30|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|0
1727303340000|2024-09-25 22:29:00|||||||||1
1727303400000|2024-09-25 22:30:00|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|0
1727303410000|2024-09-25 22:30:10|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|7
1727303420000|2024-09-25 22:30:20|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45022.8|45002.8|1
1727303430000|2024-09-25 22:30:30|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|1
1727303440000|2024-09-25 22:30:40|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|1
1727303450000|2024-09-25 22:30:50|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|2
1727303480000|2024-09-25 22:31:20|45026.1|45006.1|45027.8|45007.8|45027.8|45007.8|45026.1|45006.1|3
1727303490000|2024-09-25 22:31:30|||||||||1
1727303540000|2024-09-25 22:32:20|45027|45007|45023.6|45003.6|45027|45007|45023.6|45003.6|2
1727303590000|2024-09-25 22:33:10|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1727303610000|2024-09-25 22:33:30|||||||||1
1727303670000|2024-09-25 22:34:30|45027|45007|45027.8|45007.8|45027.8|45007.8|45027|45007|1
1727303720000|2024-09-25 22:35:20|45025.3|45005.3|45027.8|45007.8|45027.8|45007.8|45025.3|45005.3|6
1727303730000|2024-09-25 22:35:30|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|1
1727303750000|2024-09-25 22:35:50|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|1
1727303760000|2024-09-25 22:36:00|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1727303830000|2024-09-25 22:37:10|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1727303840000|2024-09-25 22:37:20|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|1
1727303850000|2024-09-25 22:37:30|||||||||1
1727303860000|2024-09-25 22:37:40|||||||||3
1727303910000|2024-09-25 22:38:30|||||||||1
1727304000000|2024-09-25 22:40:00|45031.1|45011.1|45032.8|45012.8|45032.8|45012.8|45031.1|45011.1|0
1727304070000|2024-09-25 22:41:10|||||||||1
1727304090000|2024-09-25 22:41:30|45029.5|45009.5|45028.6|45008.6|45029.5|45009.5|45028.6|45008.6|10
1727304100000|2024-09-25 22:41:40|||||||||1
1727304150000|2024-09-25 22:42:30|||||||||1
1727304200000|2024-09-25 22:43:20|45027|45007|45026.1|45006.1|45027|45007|45026.1|45006.1|0
1727304230000|2024-09-25 22:43:50|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|0
1727304250000|2024-09-25 22:44:10|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|3
1727304300000|2024-09-25 22:45:00|45026.2|45006.2|45028.7|45008.7|45028.7|45008.7|45026.2|45006.2|2
1727304390000|2024-09-25 22:46:30|45030.3|45010.3|45031.2|45011.2|45031.2|45011.2|45028.7|45008.7|1
1727304500000|2024-09-25 22:48:20|||||||||1
1727304570000|2024-09-25 22:49:30|||||||||1
1727304690000|2024-09-25 22:51:30|45032.9|45012.9|45031.2|45011.2|45032.9|45012.9|45031.2|45011.2|5
1727304720000|2024-09-25 22:52:00|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|3
1727304810000|2024-09-25 22:53:30|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|1
1727304820000|2024-09-25 22:53:40|45024.5|45004.5|45023.7|45003.7|45024.5|45004.5|45023.7|45003.7|1
1727304840000|2024-09-25 22:54:00|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|0
1727304900000|2024-09-25 22:55:00|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|45026.2|45006.2|8
1727304910000|2024-09-25 22:55:10|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|0
1727304920000|2024-09-25 22:55:20|||||||||1
1727304990000|2024-09-25 22:56:30|45031.2|45011.2|45033.7|45013.7|45033.7|45013.7|45031.2|45011.2|20
1727305000000|2024-09-25 22:56:40|45031.2|45011.2|45031.2|45011.2|45031.2|45011.2|45031.2|45011.2|3
1727305120000|2024-09-25 22:58:40|45030.4|45010.4|45028.7|45008.7|45030.4|45010.4|45028.7|45008.7|8
1727305150000|2024-09-25 22:59:10|||||||||1
1727305200000|2024-09-25 23:00:00|45027|45007|45026.2|45006.2|45028.7|45008.7|45026.2|45006.2|4
1727305260000|2024-09-25 23:01:00|45028.7|45008.7|45026.2|45006.2|45028.7|45008.7|45026.2|45006.2|7
1727305270000|2024-09-25 23:01:10|45027|45007|45028.7|45008.7|45028.7|45008.7|45027|45007|2
1727305280000|2024-09-25 23:01:20|45027.9|45007.9|45023.7|45003.7|45027.9|45007.9|45023.7|45003.7|3
1727305290000|2024-09-25 23:01:30|||||||||1
1727305510000|2024-09-25 23:05:10|||||||||1
1727305550000|2024-09-25 23:05:50|45022.9|45002.9|45020.4|45000.4|45022.9|45002.9|45020.4|45000.4|4
1727305560000|2024-09-25 23:06:00|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|0
1727305570000|2024-09-25 23:06:10|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|1
1727305590000|2024-09-25 23:06:30|45019.5|44999.5|45019.5|44999.5|45021.2|45001.2|45018.7|44998.7|3
1727305600000|2024-09-25 23:06:40|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|4
1727305610000|2024-09-25 23:06:50|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1727305620000|2024-09-25 23:07:00|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|45021.2|45001.2|0
1727305670000|2024-09-25 23:07:50|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|4
1727305680000|2024-09-25 23:08:00|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|2
1727305690000|2024-09-25 23:08:10|||||||||1
1727305710000|2024-09-25 23:08:30|||||||||1
1727305740000|2024-09-25 23:09:00|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1727305790000|2024-09-25 23:09:50|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|0
1727305830000|2024-09-25 23:10:30|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1727305850000|2024-09-25 23:10:50|45032|45012|45033.7|45013.7|45033.7|45013.7|45032|45012|2
1727305860000|2024-09-25 23:11:00|45032|45012|45032|45012|45032|45012|45032|45012|1
1727305890000|2024-09-25 23:11:30|45032.9|45012.9|45031.2|45011.2|45032.9|45012.9|45031.2|45011.2|3
1727305900000|2024-09-25 23:11:40|||||||||1
1727305970000|2024-09-25 23:12:50|||||||||1
1727306000000|2024-09-25 23:13:20|45032.1|45012.1|45033.7|45013.7|45033.7|45013.7|45032.1|45012.1|3
1727306110000|2024-09-25 23:15:10|||||||||1
1727306130000|2024-09-25 23:15:30|45035.4|45015.4|45036.2|45016.2|45036.2|45016.2|45035.4|45015.4|4
1727306180000|2024-09-25 23:16:20|||||||||1
1727306270000|2024-09-25 23:17:50|45036.3|45016.3|45036.3|45016.3|45036.3|45016.3|45036.3|45016.3|0
1727306300000|2024-09-25 23:18:20|||||||||1
1727306380000|2024-09-25 23:19:40|45037.9|45017.9|45038.8|45018.8|45038.8|45018.8|45037.9|45017.9|7
1727306400000|2024-09-25 23:20:00|45040.4|45020.4|45042.1|45022.1|45043.8|45023.8|45040.4|45020.4|10
1727306430000|2024-09-25 23:20:30|45043.8|45023.8|45043.8|45023.8|45043.8|45023.8|45043.8|45023.8|0
1727306460000|2024-09-25 23:21:00|||||||||2
1727306490000|2024-09-25 23:21:30|45044.6|45024.6|45046.3|45026.3|45046.3|45026.3|45044.6|45024.6|4
1727306500000|2024-09-25 23:21:40|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|1
1727306570000|2024-09-25 23:22:50|45049.6|45029.6|45051.3|45031.3|45051.3|45031.3|45049.6|45029.6|1
1727306590000|2024-09-25 23:23:10|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|0
1727306620000|2024-09-25 23:23:40|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|0
1727306630000|2024-09-25 23:23:50|||||||||8
1727306640000|2024-09-25 23:24:00|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|3
1727306650000|2024-09-25 23:24:10|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|1
1727306680000|2024-09-25 23:24:40|||||||||3
1727306690000|2024-09-25 23:24:50|||||||||1
1727306760000|2024-09-25 23:26:00|45047.1|45027.1|45046.3|45026.3|45047.1|45027.1|45046.3|45026.3|10
1727306770000|2024-09-25 23:26:10|45047.1|45027.1|45043.8|45023.8|45047.1|45027.1|45043.8|45023.8|1
1727306790000|2024-09-25 23:26:30|45045.5|45025.5|45046.3|45026.3|45046.3|45026.3|45044.6|45024.6|1
1727306820000|2024-09-25 23:27:00|||||||||1
1727306910000|2024-09-25 23:28:30|||||||||4
1727307020000|2024-09-25 23:30:20|45044.6|45024.6|45046.3|45026.3|45046.3|45026.3|45044.6|45024.6|2
1727307050000|2024-09-25 23:30:50|||||||||2
1727307150000|2024-09-25 23:32:30|45048|45028|45048|45028|45048|45028|45048|45028|1
1727307200000|2024-09-25 23:33:20|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|0
1727307220000|2024-09-25 23:33:40|45048|45028|45048|45028|45048|45028|45048|45028|3
1727307310000|2024-09-25 23:35:10|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|0
1727307360000|2024-09-25 23:36:00|||||||||1
1727307410000|2024-09-25 23:36:50|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|1
1727307440000|2024-09-25 23:37:20|45043.8|45023.8|45043.8|45023.8|45043.8|45023.8|45043.8|45023.8|0
1727307450000|2024-09-25 23:37:30|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|45045.5|45025.5|0
1727307460000|2024-09-25 23:37:40|45043.8|45023.8|45046.3|45026.3|45046.3|45026.3|45043.8|45023.8|1
1727307530000|2024-09-25 23:38:50|45043.8|45023.8|45046.3|45026.3|45046.3|45026.3|45043.8|45023.8|8
1727307580000|2024-09-25 23:39:40|45047.1|45027.1|45046.3|45026.3|45048.8|45028.8|45046.3|45026.3|1
1727307630000|2024-09-25 23:40:30|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|2
1727307660000|2024-09-25 23:41:00|||||||||2
1727307680000|2024-09-25 23:41:20|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|2
1727307690000|2024-09-25 23:41:30|||||||||1
1727307720000|2024-09-25 23:42:00|45055.5|45035.5|45058.8|45038.8|45058.8|45038.8|45055.5|45035.5|2
1727307730000|2024-09-25 23:42:10|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|3
1727307740000|2024-09-25 23:42:20|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|2
1727307780000|2024-09-25 23:43:00|||||||||1
1727307790000|2024-09-25 23:43:10|45065.5|45045.5|45066.3|45046.3|45066.3|45046.3|45065.5|45045.5|3
1727307840000|2024-09-25 23:44:00|||||||||1
1727307850000|2024-09-25 23:44:10|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|0
1727307900000|2024-09-25 23:45:00|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|1
1727307910000|2024-09-25 23:45:10|45066.3|45046.3|45063.8|45043.8|45066.3|45046.3|45063.8|45043.8|0
1727307930000|2024-09-25 23:45:30|45068|45048|45065.5|45045.5|45068.8|45048.8|45065.5|45045.5|4
1727307940000|2024-09-25 23:45:40|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|45063.8|45043.8|0
1727307950000|2024-09-25 23:45:50|||||||||1
1727307970000|2024-09-25 23:46:10|45068.8|45048.8|45063.8|45043.8|45068.8|45048.8|45063.8|45043.8|5
1727307980000|2024-09-25 23:46:20|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|45060.5|45040.5|6
1727307990000|2024-09-25 23:46:30|45058.8|45038.8|45058|45038|45059.7|45039.7|45058|45038|2
1727308000000|2024-09-25 23:46:40|45060.5|45040.5|45058|45038|45060.5|45040.5|45058|45038|3
1727308040000|2024-09-25 23:47:20|45059.7|45039.7|45058|45038|45060.5|45040.5|45058|45038|1
1727308080000|2024-09-25 23:48:00|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|0
1727308090000|2024-09-25 23:48:10|||||||||1
1727308110000|2024-09-25 23:48:30|45054.7|45034.7|45053|45033|45054.7|45034.7|45053|45033|1
1727308130000|2024-09-25 23:48:50|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|0
1727308160000|2024-09-25 23:49:20|||||||||1
1727308180000|2024-09-25 23:49:40|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|0
1727308190000|2024-09-25 23:49:50|||||||||3
1727308210000|2024-09-25 23:50:10|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|1
1727308220000|2024-09-25 23:50:20|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|3
1727308230000|2024-09-25 23:50:30|||||||||3
1727308240000|2024-09-25 23:50:40|||||||||2
1727308250000|2024-09-25 23:50:50|45048.9|45028.9|45051.4|45031.4|45051.4|45031.4|45048.9|45028.9|7
1727308260000|2024-09-25 23:51:00|45049.7|45029.7|45051.4|45031.4|45051.4|45031.4|45049.7|45029.7|1
1727308270000|2024-09-25 23:51:10|45053|45033|45053|45033|45053|45033|45053|45033|0
1727308380000|2024-09-25 23:53:00|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|0
1727308390000|2024-09-25 23:53:10|45053|45033|45053|45033|45053|45033|45053|45033|0
1727308400000|2024-09-25 23:53:20|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|0
1727308410000|2024-09-25 23:53:30|45053|45033|45053|45033|45053|45033|45053|45033|0
1727308490000|2024-09-25 23:54:50|45051.4|45031.4|45050.5|45030.5|45051.4|45031.4|45050.5|45030.5|3
1727308500000|2024-09-25 23:55:00|45051.4|45031.4|45051.4|45031.4|45051.4|45031.4|45051.4|45031.4|1
1727308520000|2024-09-25 23:55:20|||||||||1
1727308560000|2024-09-25 23:56:00|45052.2|45032.2|45053.9|45033.9|45053.9|45033.9|45052.2|45032.2|12
1727308580000|2024-09-25 23:56:20|45056.4|45036.4|45059.7|45039.7|45059.7|45039.7|45056.4|45036.4|2
1727308610000|2024-09-25 23:56:50|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|0
1727308660000|2024-09-25 23:57:40|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|0
1727308680000|2024-09-25 23:58:00|45058.1|45038.1|45056.4|45036.4|45058.1|45038.1|45056.4|45036.4|5
1727308700000|2024-09-25 23:58:20|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|2
1727308710000|2024-09-25 23:58:30|45053|45033|45052.2|45032.2|45053|45033|45052.2|45032.2|0
1727308720000|2024-09-25 23:58:40|||||||||1
1727308730000|2024-09-25 23:58:50|45051.4|45031.4|45051.4|45031.4|45051.4|45031.4|45051.4|45031.4|0
1727308760000|2024-09-25 23:59:20|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|0
1727308770000|2024-09-25 23:59:30|45047.2|45027.2|45048.9|45028.9|45048.9|45028.9|45046.4|45026.4|0
1727308790000|2024-09-25 23:59:50|45044.7|45024.7|45043.9|45023.9|45044.7|45024.7|45043.9|45023.9|7
1727308800000|2024-09-26 00:00:00|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|45046.4|45026.4|7
1727308810000|2024-09-26 00:00:10|45044.7|45024.7|45056.4|45036.4|45056.4|45036.4|45043.9|45023.9|4
1727308820000|2024-09-26 00:00:20|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|2
1727308830000|2024-09-26 00:00:30|45060.6|45040.6|45060.6|45040.6|45061.4|45041.4|45060.6|45040.6|5
1727308840000|2024-09-26 00:00:40|45058.9|45038.9|45058.9|45038.9|45060.6|45040.6|45058.9|45038.9|0
1727308850000|2024-09-26 00:00:50|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45055.6|45035.6|5
1727308860000|2024-09-26 00:01:00|45062.2|45042.2|45065.6|45045.6|45068.9|45048.9|45062.2|45042.2|10
1727308870000|2024-09-26 00:01:10|45063.9|45043.9|45060.6|45040.6|45063.9|45043.9|45058.9|45038.9|8
1727308880000|2024-09-26 00:01:20|45061.4|45041.4|45063.9|45043.9|45063.9|45043.9|45060.6|45040.6|0
1727308890000|2024-09-26 00:01:30|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45058.9|45038.9|3
1727308900000|2024-09-26 00:01:40|45062.2|45042.2|45058.9|45038.9|45063.9|45043.9|45058.9|45038.9|3
1727308920000|2024-09-26 00:02:00|45057.2|45037.2|45056.4|45036.4|45058.9|45038.9|45056.4|45036.4|2
1727308930000|2024-09-26 00:02:10|45054.7|45034.7|45053.1|45033.1|45054.7|45034.7|45053.1|45033.1|3
1727308960000|2024-09-26 00:02:40|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|1
1727308970000|2024-09-26 00:02:50|45058.1|45038.1|45058.1|45038.1|45058.1|45038.1|45058.1|45038.1|0
1727308990000|2024-09-26 00:03:10|45058.9|45038.9|45060.6|45040.6|45060.6|45040.6|45058.9|45038.9|0
1727309010000|2024-09-26 00:03:30|45063.9|45043.9|45066.4|45046.4|45066.4|45046.4|45061.4|45041.4|9
1727309020000|2024-09-26 00:03:40|45063.9|45043.9|45065.6|45045.6|45065.6|45045.6|45063.9|45043.9|2
1727309030000|2024-09-26 00:03:50|45063.9|45043.9|45066.4|45046.4|45066.4|45046.4|45063.9|45043.9|3
1727309040000|2024-09-26 00:04:00|||||||||2
1727309060000|2024-09-26 00:04:20|45063.9|45043.9|45066.4|45046.4|45066.4|45046.4|45063.9|45043.9|6
1727309080000|2024-09-26 00:04:40|45067.2|45047.2|45066.4|45046.4|45067.2|45047.2|45066.4|45046.4|2
1727309090000|2024-09-26 00:04:50|45064.7|45044.7|45063.9|45043.9|45064.7|45044.7|45063.9|45043.9|7
1727309100000|2024-09-26 00:05:00|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|0
1727309110000|2024-09-26 00:05:10|45063.9|45043.9|45066.4|45046.4|45066.4|45046.4|45063.9|45043.9|1
1727309120000|2024-09-26 00:05:20|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|1
1727309130000|2024-09-26 00:05:30|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|45070.6|45050.6|1
1727309140000|2024-09-26 00:05:40|45068.9|45048.9|45071.4|45051.4|45071.4|45051.4|45068.9|45048.9|1
1727309150000|2024-09-26 00:05:50|||||||||1
1727309160000|2024-09-26 00:06:00|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|1
1727309170000|2024-09-26 00:06:10|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|1
1727309180000|2024-09-26 00:06:20|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|4
1727309190000|2024-09-26 00:06:30|45080.6|45060.6|45083.1|45063.1|45083.1|45063.1|45080.6|45060.6|2
1727309220000|2024-09-26 00:07:00|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|7
1727309230000|2024-09-26 00:07:10|45092.2|45072.2|45091.4|45071.4|45092.2|45072.2|45091.4|45071.4|5
1727309240000|2024-09-26 00:07:20|45092.2|45072.2|45092.2|45072.2|45093.1|45073.1|45091.4|45071.4|1
1727309250000|2024-09-26 00:07:30|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|0
1727309260000|2024-09-26 00:07:40|45093.9|45073.9|45088.9|45068.9|45093.9|45073.9|45088.9|45068.9|1
1727309280000|2024-09-26 00:08:00|45090.6|45070.6|45093.9|45073.9|45093.9|45073.9|45090.6|45070.6|0
1727309300000|2024-09-26 00:08:20|45093.1|45073.1|45088.9|45068.9|45093.1|45073.1|45088.9|45068.9|7
1727309310000|2024-09-26 00:08:30|||||||||1
1727309320000|2024-09-26 00:08:40|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|6
1727309330000|2024-09-26 00:08:50|45093.9|45073.9|45094.7|45074.7|45094.7|45074.7|45093.9|45073.9|1
1727309340000|2024-09-26 00:09:00|45096.4|45076.4|45098.9|45078.9|45098.9|45078.9|45096.4|45076.4|0
1727309350000|2024-09-26 00:09:10|45100.6|45080.6|45098.9|45078.9|45101.4|45081.4|45098.9|45078.9|0
1727309360000|2024-09-26 00:09:20|45101.4|45081.4|45102.2|45082.2|45102.2|45082.2|45101.4|45081.4|0
1727309380000|2024-09-26 00:09:40|45103.9|45083.9|45103.9|45083.9|45106.4|45086.4|45103.9|45083.9|9
1727309390000|2024-09-26 00:09:50|45102.2|45082.2|45094.7|45074.7|45102.2|45082.2|45094.7|45074.7|3
1727309400000|2024-09-26 00:10:00|||||||||3
1727309410000|2024-09-26 00:10:10|45093|45073|45089.7|45069.7|45093|45073|45089.7|45069.7|1
1727309420000|2024-09-26 00:10:20|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|2
1727309440000|2024-09-26 00:10:40|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|2
1727309450000|2024-09-26 00:10:50|45086.4|45066.4|45088.9|45068.9|45088.9|45068.9|45086.4|45066.4|1
1727309490000|2024-09-26 00:11:30|45093.1|45073.1|45093.9|45073.9|45093.9|45073.9|45093.1|45073.1|8
1727309500000|2024-09-26 00:11:40|45095.6|45075.6|45097.2|45077.2|45097.2|45077.2|45094.7|45074.7|4
1727309510000|2024-09-26 00:11:50|45098.9|45078.9|45100.6|45080.6|45100.6|45080.6|45098.9|45078.9|4
1727309530000|2024-09-26 00:12:10|45098.9|45078.9|45103.9|45083.9|45103.9|45083.9|45098.9|45078.9|9
1727309550000|2024-09-26 00:12:30|45101.4|45081.4|45100.6|45080.6|45101.4|45081.4|45100.6|45080.6|5
1727309560000|2024-09-26 00:12:40|45102.3|45082.3|45100.6|45080.6|45102.3|45082.3|45100.6|45080.6|1
1727309570000|2024-09-26 00:12:50|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|2
1727309580000|2024-09-26 00:13:00|45098.1|45078.1|45096.4|45076.4|45098.1|45078.1|45096.4|45076.4|1
1727309610000|2024-09-26 00:13:30|45097.2|45077.2|45098.9|45078.9|45098.9|45078.9|45097.2|45077.2|2
1727309630000|2024-09-26 00:13:50|45096.4|45076.4|45093.9|45073.9|45096.4|45076.4|45093.9|45073.9|3
1727309640000|2024-09-26 00:14:00|||||||||1
1727309650000|2024-09-26 00:14:10|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|3
1727309660000|2024-09-26 00:14:20|45088.9|45068.9|45091.4|45071.4|45091.4|45071.4|45088.9|45068.9|1
1727309670000|2024-09-26 00:14:30|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1727309680000|2024-09-26 00:14:40|45089.7|45069.7|45088.9|45068.9|45089.7|45069.7|45088.9|45068.9|0
1727309690000|2024-09-26 00:14:50|45087.2|45067.2|45091.4|45071.4|45091.4|45071.4|45086.4|45066.4|4
1727309720000|2024-09-26 00:15:20|45095.6|45075.6|45096.4|45076.4|45096.4|45076.4|45095.6|45075.6|3
1727309730000|2024-09-26 00:15:30|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|45098.9|45078.9|0
1727309740000|2024-09-26 00:15:40|45100.6|45080.6|45101.4|45081.4|45101.4|45081.4|45100.6|45080.6|1
1727309750000|2024-09-26 00:15:50|45103.1|45083.1|45103.1|45083.1|45103.1|45083.1|45103.1|45083.1|0
1727309760000|2024-09-26 00:16:00|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|1
1727309770000|2024-09-26 00:16:10|45106.4|45086.4|45106.4|45086.4|45108.9|45088.9|45103.9|45083.9|5
1727309810000|2024-09-26 00:16:50|45108.9|45088.9|45110.6|45090.6|45110.6|45090.6|45108.9|45088.9|2
1727309820000|2024-09-26 00:17:00|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45108.9|45088.9|0
1727309840000|2024-09-26 00:17:20|45113.1|45093.1|45113.9|45093.9|45113.9|45093.9|45111.4|45091.4|3
1727309850000|2024-09-26 00:17:30|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|45111.4|45091.4|1
1727309860000|2024-09-26 00:17:40|45113.9|45093.9|45111.4|45091.4|45113.9|45093.9|45111.4|45091.4|0
1727309880000|2024-09-26 00:18:00|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|0
1727309890000|2024-09-26 00:18:10|45111.4|45091.4|45108.9|45088.9|45111.4|45091.4|45108.9|45088.9|2
1727309910000|2024-09-26 00:18:30|||||||||1
1727309940000|2024-09-26 00:19:00|45107.3|45087.3|45104.8|45084.8|45107.3|45087.3|45104.8|45084.8|6
1727309950000|2024-09-26 00:19:10|45105.6|45085.6|45103.1|45083.1|45105.6|45085.6|45103.1|45083.1|5
1727309990000|2024-09-26 00:19:50|45105.6|45085.6|45098.9|45078.9|45105.6|45085.6|45098.9|45078.9|7
1727310020000|2024-09-26 00:20:20|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|3
1727310050000|2024-09-26 00:20:50|45095.6|45075.6|45095.6|45075.6|45095.6|45075.6|45095.6|45075.6|1
1727310060000|2024-09-26 00:21:00|45096.4|45076.4|45098.9|45078.9|45098.9|45078.9|45096.4|45076.4|1
1727310070000|2024-09-26 00:21:10|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|45096.4|45076.4|6
1727310090000|2024-09-26 00:21:30|45094.8|45074.8|45093.9|45073.9|45094.8|45074.8|45093.9|45073.9|4
1727310100000|2024-09-26 00:21:40|45093.1|45073.1|45092.3|45072.3|45093.9|45073.9|45092.3|45072.3|3
1727310110000|2024-09-26 00:21:50|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|45091.4|45071.4|0
1727310120000|2024-09-26 00:22:00|45093.9|45073.9|45090.6|45070.6|45093.9|45073.9|45090.6|45070.6|0
1727310130000|2024-09-26 00:22:10|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|0
1727310170000|2024-09-26 00:22:50|||||||||1
1727310180000|2024-09-26 00:23:00|45090.6|45070.6|45093.9|45073.9|45093.9|45073.9|45090.6|45070.6|2
1727310190000|2024-09-26 00:23:10|||||||||1
1727310210000|2024-09-26 00:23:30|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|0
1727310220000|2024-09-26 00:23:40|45093.9|45073.9|45094|45074|45094|45074|45091.4|45071.4|1
1727310230000|2024-09-26 00:23:50|45091.5|45071.5|45093.1|45073.1|45093.1|45073.1|45091.5|45071.5|0
1727310240000|2024-09-26 00:24:00|45094|45074|45094|45074|45095.6|45075.6|45094|45074|0
1727310250000|2024-09-26 00:24:10|45095.6|45075.6|45096.5|45076.5|45096.5|45076.5|45095.6|45075.6|1
1727310280000|2024-09-26 00:24:40|45094|45074|45095.6|45075.6|45095.6|45075.6|45094|45074|1
1727310290000|2024-09-26 00:24:50|45096.5|45076.5|45094|45074|45096.5|45076.5|45094|45074|4
1727310300000|2024-09-26 00:25:00|45095.6|45075.6|45096.5|45076.5|45096.5|45076.5|45095.6|45075.6|0
1727310320000|2024-09-26 00:25:20|||||||||1
1727310330000|2024-09-26 00:25:30|||||||||1
1727310340000|2024-09-26 00:25:40|45099|45079|45095.6|45075.6|45099|45079|45095.6|45075.6|4
1727310350000|2024-09-26 00:25:50|45096.5|45076.5|45096.5|45076.5|45096.5|45076.5|45096.5|45076.5|1
1727310370000|2024-09-26 00:26:10|45099|45079|45109|45089|45109|45089|45099|45079|11
1727310380000|2024-09-26 00:26:20|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|1
1727310390000|2024-09-26 00:26:30|45112.3|45092.3|45114|45094|45115.6|45095.6|45111.5|45091.5|9
1727310400000|2024-09-26 00:26:40|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|45115.6|45095.6|4
1727310410000|2024-09-26 00:26:50|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|0
1727310420000|2024-09-26 00:27:00|45119|45099|45117.3|45097.3|45119|45099|45117.3|45097.3|0
1727310430000|2024-09-26 00:27:10|45116.5|45096.5|45114|45094|45116.5|45096.5|45114|45094|1
1727310450000|2024-09-26 00:27:30|45119|45099|45119|45099|45119|45099|45119|45099|4
1727310470000|2024-09-26 00:27:50|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|6
1727310480000|2024-09-26 00:28:00|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|0
1727310500000|2024-09-26 00:28:20|45114|45094|45114|45094|45114|45094|45114|45094|0
1727310520000|2024-09-26 00:28:40|||||||||6
1727310530000|2024-09-26 00:28:50|45113.1|45093.1|45111.5|45091.5|45113.1|45093.1|45111.5|45091.5|1
1727310550000|2024-09-26 00:29:10|45109|45089|45111.5|45091.5|45111.5|45091.5|45109|45089|1
1727310580000|2024-09-26 00:29:40|||||||||5
1727310590000|2024-09-26 00:29:50|45114|45094|45114.8|45094.8|45114.8|45094.8|45114|45094|2
1727310600000|2024-09-26 00:30:00|45117.3|45097.3|45114|45094|45117.3|45097.3|45114|45094|2
1727310650000|2024-09-26 00:30:50|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|4
1727310660000|2024-09-26 00:31:00|45118.2|45098.2|45119|45099|45119|45099|45118.2|45098.2|0
1727310670000|2024-09-26 00:31:10|||||||||1
1727310680000|2024-09-26 00:31:20|45120.7|45100.7|45121.5|45101.5|45123.2|45103.2|45120.7|45100.7|9
1727310710000|2024-09-26 00:31:50|45123.2|45103.2|45124|45104|45124|45104|45123.2|45103.2|0
1727310720000|2024-09-26 00:32:00|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|2
1727310730000|2024-09-26 00:32:10|45128.2|45108.2|45136.5|45116.5|45138.2|45118.2|45128.2|45108.2|15
1727310750000|2024-09-26 00:32:30|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|13
1727310780000|2024-09-26 00:33:00|45133.1|45113.1|45131.5|45111.5|45133.1|45113.1|45131.5|45111.5|3
1727310790000|2024-09-26 00:33:10|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|0
1727310800000|2024-09-26 00:33:20|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|45129|45109|1
1727310810000|2024-09-26 00:33:30|45134|45114|45134|45114|45134|45114|45134|45114|0
1727310820000|2024-09-26 00:33:40|45133.2|45113.2|45130.7|45110.7|45134|45114|45130.7|45110.7|5
1727310830000|2024-09-26 00:33:50|45129|45109|45127.3|45107.3|45129|45109|45127.3|45107.3|5
1727310840000|2024-09-26 00:34:00|||||||||2
1727310860000|2024-09-26 00:34:20|||||||||3
1727310890000|2024-09-26 00:34:50|||||||||3
1727310900000|2024-09-26 00:35:00|45129|45109|45129.8|45109.8|45129.8|45109.8|45129|45109|1
1727310910000|2024-09-26 00:35:10|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|45131.5|45111.5|5
1727310920000|2024-09-26 00:35:20|45133.2|45113.2|45134|45114|45134|45114|45133.2|45113.2|2
1727310930000|2024-09-26 00:35:30|||||||||2
1727310960000|2024-09-26 00:36:00|45131.5|45111.5|45134|45114|45134|45114|45131.5|45111.5|3
1727310970000|2024-09-26 00:36:10|45134.8|45114.8|45136.5|45116.5|45136.5|45116.5|45134.8|45114.8|2
1727310980000|2024-09-26 00:36:20|||||||||1
1727310990000|2024-09-26 00:36:30|45137.3|45117.3|45139|45119|45139|45119|45137.3|45117.3|1
1727311000000|2024-09-26 00:36:40|45137.3|45117.3|45136.5|45116.5|45137.3|45117.3|45136.5|45116.5|0
1727311020000|2024-09-26 00:37:00|45135.7|45115.7|45134|45114|45135.7|45115.7|45134|45114|2
1727311050000|2024-09-26 00:37:30|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|1
1727311060000|2024-09-26 00:37:40|45134|45114|45134|45114|45134|45114|45134|45114|0
1727311080000|2024-09-26 00:38:00|45133.2|45113.2|45134|45114|45134|45114|45133.2|45113.2|3
1727311100000|2024-09-26 00:38:20|45133.2|45113.2|45133.2|45113.2|45134|45114|45133.2|45113.2|3
1727311140000|2024-09-26 00:39:00|45131.5|45111.5|45134|45114|45134|45114|45131.5|45111.5|2
1727311160000|2024-09-26 00:39:20|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|1
1727311180000|2024-09-26 00:39:40|||||||||5
1727311190000|2024-09-26 00:39:50|45134|45114|45135.7|45115.7|45135.7|45115.7|45134|45114|2
1727311200000|2024-09-26 00:40:00|45136.5|45116.5|45139|45119|45139|45119|45136.5|45116.5|2
1727311210000|2024-09-26 00:40:10|45138.2|45118.2|45136.5|45116.5|45138.2|45118.2|45136.5|45116.5|1
1727311220000|2024-09-26 00:40:20|45134|45114|45134|45114|45134|45114|45134|45114|1
1727311230000|2024-09-26 00:40:30|45132.3|45112.3|45131.5|45111.5|45132.3|45112.3|45131.5|45111.5|0
1727311240000|2024-09-26 00:40:40|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|45130.7|45110.7|1
1727311260000|2024-09-26 00:41:00|45129|45109|45124|45104|45129|45109|45124|45104|10
1727311270000|2024-09-26 00:41:10|||||||||1
1727311280000|2024-09-26 00:41:20|||||||||1
1727311290000|2024-09-26 00:41:30|45125.7|45105.7|45126.5|45106.5|45126.5|45106.5|45125.7|45105.7|0
1727311300000|2024-09-26 00:41:40|45124|45104|45124|45104|45124|45104|45124|45104|0
1727311330000|2024-09-26 00:42:10|||||||||2
1727311350000|2024-09-26 00:42:30|45123.2|45103.2|45124|45104|45124|45104|45121.5|45101.5|5
1727311360000|2024-09-26 00:42:40|45122.3|45102.3|45124|45104|45124|45104|45121.5|45101.5|1
1727311380000|2024-09-26 00:43:00|||||||||1
1727311390000|2024-09-26 00:43:10|||||||||3
1727311460000|2024-09-26 00:44:20|45124.8|45104.8|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|0
1727311480000|2024-09-26 00:44:40|45127.3|45107.3|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|0
1727311490000|2024-09-26 00:44:50|45124|45104|45124|45104|45124|45104|45124|45104|1
1727311500000|2024-09-26 00:45:00|45122.3|45102.3|45121.5|45101.5|45124|45104|45121.5|45101.5|3
1727311510000|2024-09-26 00:45:10|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|0
1727311520000|2024-09-26 00:45:20|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|0
1727311530000|2024-09-26 00:45:30|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|0
1727311550000|2024-09-26 00:45:50|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|45117.3|45097.3|0
1727311560000|2024-09-26 00:46:00|45119|45099|45119.8|45099.8|45119.8|45099.8|45119|45099|0
1727311580000|2024-09-26 00:46:20|45121.5|45101.5|45119|45099|45121.5|45101.5|45119|45099|2
1727311590000|2024-09-26 00:46:30|45120.7|45100.7|45121.5|45101.5|45121.5|45101.5|45120.7|45100.7|0
1727311620000|2024-09-26 00:47:00|45119|45099|45119|45099|45119|45099|45119|45099|2
1727311630000|2024-09-26 00:47:10|45124|45104|45124|45104|45124|45104|45124|45104|2
1727311650000|2024-09-26 00:47:30|45121.5|45101.5|45124|45104|45124|45104|45121.5|45101.5|1
1727311700000|2024-09-26 00:48:20|45125.7|45105.7|45128.2|45108.2|45128.2|45108.2|45125.7|45105.7|2
1727311730000|2024-09-26 00:48:50|45125.7|45105.7|45126.5|45106.5|45126.5|45106.5|45125.7|45105.7|0
1727311740000|2024-09-26 00:49:00|45124|45104|45124|45104|45125.7|45105.7|45124|45104|0
1727311750000|2024-09-26 00:49:10|45125.7|45105.7|45126.5|45106.5|45126.5|45106.5|45125.7|45105.7|0
1727311760000|2024-09-26 00:49:20|45128.2|45108.2|45129|45109|45129|45109|45128.2|45108.2|0
1727311770000|2024-09-26 00:49:30|45128.2|45108.2|45125.7|45105.7|45128.2|45108.2|45124|45104|5
1727311780000|2024-09-26 00:49:40|45126.5|45106.5|45126.5|45106.5|45129|45109|45126.5|45106.5|0
1727311790000|2024-09-26 00:49:50|45129|45109|45126.5|45106.5|45129|45109|45126.5|45106.5|2
1727311820000|2024-09-26 00:50:20|45124|45104|45124|45104|45124|45104|45124|45104|0
1727311830000|2024-09-26 00:50:30|45122.3|45102.3|45121.5|45101.5|45122.3|45102.3|45119|45099|3
1727311840000|2024-09-26 00:50:40|45120.7|45100.7|45119|45099|45120.7|45100.7|45119|45099|0
1727311850000|2024-09-26 00:50:50|45116.5|45096.5|45119|45099|45119|45099|45116.5|45096.5|4
1727311880000|2024-09-26 00:51:20|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|9
1727311890000|2024-09-26 00:51:30|45123.2|45103.2|45121.5|45101.5|45123.2|45103.2|45121.5|45101.5|0
1727311900000|2024-09-26 00:51:40|45124|45104|45126.5|45106.5|45126.5|45106.5|45124|45104|6
1727311910000|2024-09-26 00:51:50|45125.7|45105.7|45126.5|45106.5|45126.5|45106.5|45124|45104|0
1727311920000|2024-09-26 00:52:00|45127.4|45107.4|45129|45109|45129|45109|45127.4|45107.4|1
1727311930000|2024-09-26 00:52:10|45132.4|45112.4|45134|45114|45134|45114|45132.4|45112.4|5
1727311940000|2024-09-26 00:52:20|||||||||2
1727311960000|2024-09-26 00:52:40|45138.2|45118.2|45139|45119|45139|45119|45138.2|45118.2|7
1727311980000|2024-09-26 00:53:00|||||||||3
1727312010000|2024-09-26 00:53:30|||||||||2
1727312020000|2024-09-26 00:53:40|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|0
1727312030000|2024-09-26 00:53:50|45134|45114|45129|45109|45134|45114|45129|45109|5
1727312070000|2024-09-26 00:54:30|||||||||2
1727312080000|2024-09-26 00:54:40|45126.5|45106.5|45124|45104|45126.5|45106.5|45124|45104|5
1727312090000|2024-09-26 00:54:50|45126.5|45106.5|45124|45104|45126.5|45106.5|45124|45104|1
1727312110000|2024-09-26 00:55:10|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|2
1727312120000|2024-09-26 00:55:20|45128.2|45108.2|45129|45109|45129|45109|45128.2|45108.2|3
1727312160000|2024-09-26 00:56:00|45128.2|45108.2|45130.7|45110.7|45130.7|45110.7|45126.5|45106.5|1
1727312170000|2024-09-26 00:56:10|45131.5|45111.5|45129|45109|45131.5|45111.5|45129|45109|0
1727312180000|2024-09-26 00:56:20|45130.7|45110.7|45131.5|45111.5|45131.5|45111.5|45130.7|45110.7|0
1727312200000|2024-09-26 00:56:40|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|0
1727312220000|2024-09-26 00:57:00|45130.7|45110.7|45131.6|45111.6|45131.6|45111.6|45129.1|45109.1|0
1727312250000|2024-09-26 00:57:30|45129.1|45109.1|45126.6|45106.6|45129.1|45109.1|45126.6|45106.6|8
1727312270000|2024-09-26 00:57:50|45125.7|45105.7|45121.6|45101.6|45125.7|45105.7|45121.6|45101.6|3
1727312300000|2024-09-26 00:58:20|45122.4|45102.4|45121.6|45101.6|45124.1|45104.1|45121.6|45101.6|0
1727312310000|2024-09-26 00:58:30|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|45124.1|45104.1|2
1727312320000|2024-09-26 00:58:40|45125.7|45105.7|45124.1|45104.1|45126.6|45106.6|45121.6|45101.6|4
1727312330000|2024-09-26 00:58:50|45121.6|45101.6|45121.6|45101.6|45121.6|45101.6|45121.6|45101.6|0
1727312340000|2024-09-26 00:59:00|45124.1|45104.1|45130.7|45110.7|45130.7|45110.7|45121.6|45101.6|6
1727312360000|2024-09-26 00:59:20|45133.2|45113.2|45130.7|45110.7|45133.2|45113.2|45130.7|45110.7|1
1727312380000|2024-09-26 00:59:40|||||||||2
1727312390000|2024-09-26 00:59:50|45133.2|45113.2|45129.1|45109.1|45133.2|45113.2|45129.1|45109.1|0
1727312400000|2024-09-26 01:00:00|45131.6|45111.6|45151.6|45131.6|45166.6|45146.6|45131.6|45111.6|61
1727312410000|2024-09-26 01:00:10|45153.2|45133.2|45135.7|45115.7|45153.2|45133.2|45135.7|45115.7|11
1727312420000|2024-09-26 01:00:20|45137.4|45117.4|45148.2|45128.2|45148.2|45128.2|45134.9|45114.9|9
1727312430000|2024-09-26 01:00:30|45149.1|45129.1|45155.7|45135.7|45155.7|45135.7|45148.2|45128.2|2
1727312440000|2024-09-26 01:00:40|45154.9|45134.9|45142.4|45122.4|45154.9|45134.9|45140.7|45120.7|12
1727312450000|2024-09-26 01:00:50|45139.1|45119.1|45131.6|45111.6|45139.1|45119.1|45128.2|45108.2|7
1727312460000|2024-09-26 01:01:00|45132.4|45112.4|45125.7|45105.7|45134.9|45114.9|45125.7|45105.7|5
1727312470000|2024-09-26 01:01:10|45123.2|45103.2|45128.2|45108.2|45128.2|45108.2|45122.4|45102.4|7
1727312480000|2024-09-26 01:01:20|45125.7|45105.7|45129.9|45109.9|45129.9|45109.9|45124.9|45104.9|2
1727312490000|2024-09-26 01:01:30|45131.6|45111.6|45134.9|45114.9|45134.9|45114.9|45129.9|45109.9|3
1727312500000|2024-09-26 01:01:40|45133.2|45113.2|45136.6|45116.6|45136.6|45116.6|45133.2|45113.2|3
1727312510000|2024-09-26 01:01:50|45137.4|45117.4|45134.9|45114.9|45137.4|45117.4|45133.2|45113.2|1
1727312520000|2024-09-26 01:02:00|45135.7|45115.7|45134.9|45114.9|45135.7|45115.7|45133.2|45113.2|9
1727312530000|2024-09-26 01:02:10|45133.2|45113.2|45131.6|45111.6|45133.2|45113.2|45130.7|45110.7|7
1727312540000|2024-09-26 01:02:20|45129.9|45109.9|45133.3|45113.3|45133.3|45113.3|45128.2|45108.2|8
1727312550000|2024-09-26 01:02:30|45134.9|45114.9|45133.3|45113.3|45134.9|45114.9|45129.9|45109.9|3
1727312560000|2024-09-26 01:02:40|45134.9|45114.9|45138.3|45118.3|45138.3|45118.3|45130.8|45110.8|3
1727312570000|2024-09-26 01:02:50|45136.6|45116.6|45131.6|45111.6|45136.6|45116.6|45131.6|45111.6|3
1727312580000|2024-09-26 01:03:00|45133.3|45113.3|45135.8|45115.8|45135.8|45115.8|45128.3|45108.3|14
1727312590000|2024-09-26 01:03:10|45138.3|45118.3|45138.3|45118.3|45139.9|45119.9|45134.9|45114.9|0
1727312600000|2024-09-26 01:03:20|45137.4|45117.4|45148.3|45128.3|45148.3|45128.3|45137.4|45117.4|5
1727312610000|2024-09-26 01:03:30|45149.9|45129.9|45148.3|45128.3|45149.9|45129.9|45147.4|45127.4|1
1727312620000|2024-09-26 01:03:40|45149.9|45129.9|45148.3|45128.3|45151.6|45131.6|45147.4|45127.4|17
1727312630000|2024-09-26 01:03:50|45147.4|45127.4|45157.4|45137.4|45157.4|45137.4|45147.4|45127.4|8
1727312640000|2024-09-26 01:04:00|45154.9|45134.9|45158.3|45138.3|45158.3|45138.3|45154.9|45134.9|3
1727312650000|2024-09-26 01:04:10|45159.1|45139.1|45153.3|45133.3|45160.8|45140.8|45153.3|45133.3|4
1727312660000|2024-09-26 01:04:20|45152.4|45132.4|45158.3|45138.3|45161.6|45141.6|45152.4|45132.4|4
1727312670000|2024-09-26 01:04:30|45157.4|45137.4|45158.3|45138.3|45158.3|45138.3|45157.4|45137.4|2
1727312680000|2024-09-26 01:04:40|45154.9|45134.9|45144.9|45124.9|45154.9|45134.9|45144.9|45124.9|3
1727312690000|2024-09-26 01:04:50|45143.3|45123.3|45135.8|45115.8|45143.3|45123.3|45135.8|45115.8|15
1727312700000|2024-09-26 01:05:00|45134.9|45114.9|45129.9|45109.9|45134.9|45114.9|45124.9|45104.9|8
1727312710000|2024-09-26 01:05:10|45128.3|45108.3|45128.3|45108.3|45129.9|45109.9|45128.3|45108.3|7
1727312720000|2024-09-26 01:05:20|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45124.1|45104.1|9
1727312730000|2024-09-26 01:05:30|45123.3|45103.3|45114.9|45094.9|45123.3|45103.3|45114.9|45094.9|5
1727312740000|2024-09-26 01:05:40|45112.4|45092.4|45113.3|45093.3|45113.3|45093.3|45107.4|45087.4|16
1727312750000|2024-09-26 01:05:50|45112.4|45092.4|45109.9|45089.9|45114.9|45094.9|45109.9|45089.9|4
1727312760000|2024-09-26 01:06:00|45109.1|45089.1|45104.1|45084.1|45109.9|45089.9|45100.8|45080.8|7
1727312770000|2024-09-26 01:06:10|45104.9|45084.9|45112.4|45092.4|45112.4|45092.4|45104.9|45084.9|8
1727312780000|2024-09-26 01:06:20|45109.9|45089.9|45110.8|45090.8|45114.9|45094.9|45109.9|45089.9|5
1727312790000|2024-09-26 01:06:30|45109.9|45089.9|45106.6|45086.6|45109.9|45089.9|45106.6|45086.6|3
1727312800000|2024-09-26 01:06:40|45102.4|45082.4|45094.1|45074.1|45102.4|45082.4|45094.1|45074.1|24
1727312810000|2024-09-26 01:06:50|45092.4|45072.4|45092.4|45072.4|45094.1|45074.1|45089.1|45069.1|9
1727312820000|2024-09-26 01:07:00|45091.6|45071.6|45099.1|45079.1|45103.3|45083.3|45091.6|45071.6|8
1727312830000|2024-09-26 01:07:10|45099.9|45079.9|45104.1|45084.1|45104.1|45084.1|45099.9|45079.9|4
1727312840000|2024-09-26 01:07:20|45102.4|45082.4|45105.8|45085.8|45105.8|45085.8|45102.4|45082.4|7
1727312850000|2024-09-26 01:07:30|45107.5|45087.5|45096.7|45076.7|45108.3|45088.3|45096.7|45076.7|15
1727312860000|2024-09-26 01:07:40|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|45090.8|45070.8|5
1727312870000|2024-09-26 01:07:50|45099.2|45079.2|45100|45080|45102.5|45082.5|45097.5|45077.5|9
1727312880000|2024-09-26 01:08:00|45098.3|45078.3|45095.8|45075.8|45100|45080|45095.8|45075.8|6
1727312890000|2024-09-26 01:08:10|45094.1|45074.1|45087.5|45067.5|45094.1|45074.1|45087.5|45067.5|7
1727312900000|2024-09-26 01:08:20|45086.7|45066.7|45091.7|45071.7|45091.7|45071.7|45086.7|45066.7|4
1727312910000|2024-09-26 01:08:30|45095|45075|45090|45070|45095|45075|45090|45070|11
1727312920000|2024-09-26 01:08:40|45091.7|45071.7|45096.7|45076.7|45099.2|45079.2|45090|45070|9
1727312930000|2024-09-26 01:08:50|45095|45075|45097.5|45077.5|45097.5|45077.5|45095|45075|9
1727312940000|2024-09-26 01:09:00|45095.8|45075.8|45098.3|45078.3|45100|45080|45095.8|45075.8|6
1727312950000|2024-09-26 01:09:10|45099.2|45079.2|45095|45075|45102.5|45082.5|45095|45075|6
1727312960000|2024-09-26 01:09:20|45093.3|45073.3|45091.7|45071.7|45095|45075|45091.7|45071.7|2
1727312970000|2024-09-26 01:09:30|45092.5|45072.5|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|3
1727312980000|2024-09-26 01:09:40|45092.5|45072.5|45085.8|45065.8|45092.5|45072.5|45085.8|45065.8|1
1727312990000|2024-09-26 01:09:50|45087.5|45067.5|45083.3|45063.3|45087.5|45067.5|45083.3|45063.3|5
1727313000000|2024-09-26 01:10:00|45085|45065|45091.7|45071.7|45091.7|45071.7|45085|45065|4
1727313010000|2024-09-26 01:10:10|45092.5|45072.5|45096.7|45076.7|45096.7|45076.7|45092.5|45072.5|4
1727313020000|2024-09-26 01:10:20|45099.2|45079.2|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|4
1727313030000|2024-09-26 01:10:30|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45102.5|45082.5|3
1727313040000|2024-09-26 01:10:40|45105|45085|45102.5|45082.5|45105|45085|45102.5|45082.5|4
1727313050000|2024-09-26 01:10:50|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45104.2|45084.2|1
1727313060000|2024-09-26 01:11:00|45105|45085|45100.8|45080.8|45105|45085|45100|45080|3
1727313070000|2024-09-26 01:11:10|45100|45080|45106.7|45086.7|45106.7|45086.7|45100|45080|3
1727313080000|2024-09-26 01:11:20|45109.2|45089.2|45113.4|45093.4|45113.4|45093.4|45106.7|45086.7|11
1727313090000|2024-09-26 01:11:30|45115|45095|45125|45105|45125|45105|45115|45095|2
1727313100000|2024-09-26 01:11:40|45123.3|45103.3|45117.5|45097.5|45125|45105|45117.5|45097.5|2
1727313110000|2024-09-26 01:11:50|45116.7|45096.7|45110|45090|45116.7|45096.7|45110|45090|5
1727313120000|2024-09-26 01:12:00|45111.7|45091.7|45115|45095|45117.5|45097.5|45111.7|45091.7|5
1727313130000|2024-09-26 01:12:10|45116.7|45096.7|45115|45095|45120|45100|45115|45095|7
1727313140000|2024-09-26 01:12:20|45116.7|45096.7|45116.7|45096.7|45120.9|45100.9|45115|45095|1
1727313150000|2024-09-26 01:12:30|45115|45095|45102.5|45082.5|45115|45095|45102.5|45082.5|8
1727313160000|2024-09-26 01:12:40|45100.8|45080.8|45100|45080|45100.8|45080.8|45097.5|45077.5|2
1727313170000|2024-09-26 01:12:50|45097.5|45077.5|45097.5|45077.5|45101.7|45081.7|45097.5|45077.5|0
1727313180000|2024-09-26 01:13:00|45099.2|45079.2|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|1
1727313190000|2024-09-26 01:13:10|45105|45085|45106.6|45086.6|45106.6|45086.6|45105|45085|21
1727313200000|2024-09-26 01:13:20|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|4
1727313210000|2024-09-26 01:13:30|45110|45090|45115|45095|45115|45095|45110|45090|0
1727313220000|2024-09-26 01:13:40|45116.7|45096.7|45107.5|45087.5|45116.7|45096.7|45107.5|45087.5|3
1727313230000|2024-09-26 01:13:50|45102.5|45082.5|45100|45080|45102.5|45082.5|45100|45080|0
1727313240000|2024-09-26 01:14:00|45099.2|45079.2|45102.5|45082.5|45102.5|45082.5|45099.2|45079.2|0
1727313250000|2024-09-26 01:14:10|45103.3|45083.3|45103.3|45083.3|45105|45085|45103.3|45083.3|0
1727313260000|2024-09-26 01:14:20|45105|45085|45107.5|45087.5|45107.5|45087.5|45105|45085|1
1727313270000|2024-09-26 01:14:30|45110|45090|45111.7|45091.7|45111.7|45091.7|45107.5|45087.5|0
1727313280000|2024-09-26 01:14:40|45110|45090|45107.5|45087.5|45110|45090|45107.5|45087.5|6
1727313290000|2024-09-26 01:14:50|45105.8|45085.8|45102.5|45082.5|45105.8|45085.8|45102.5|45082.5|2
1727313300000|2024-09-26 01:15:00|45105.8|45085.8|45107.5|45087.5|45107.5|45087.5|45102.5|45082.5|0
1727313310000|2024-09-26 01:15:10|45105.8|45085.8|45102.5|45082.5|45105.8|45085.8|45102.5|45082.5|11
1727313320000|2024-09-26 01:15:20|45098.3|45078.3|45090.8|45070.8|45098.3|45078.3|45090.8|45070.8|5
1727313330000|2024-09-26 01:15:30|45089.2|45069.2|45078.3|45058.3|45089.2|45069.2|45078.3|45058.3|2
1727313340000|2024-09-26 01:15:40|45077.5|45057.5|45078.3|45058.3|45080.8|45060.8|45075.8|45055.8|15
1727313350000|2024-09-26 01:15:50|45077.5|45057.5|45072.5|45052.5|45077.5|45057.5|45072.5|45052.5|2
1727313360000|2024-09-26 01:16:00|45070.8|45050.8|45072.5|45052.5|45074.2|45054.2|45070.8|45050.8|15
1727313370000|2024-09-26 01:16:10|45073.3|45053.3|45073.3|45053.3|45075.8|45055.8|45073.3|45053.3|3
1727313380000|2024-09-26 01:16:20|45070.8|45050.8|45060.8|45040.8|45070.8|45050.8|45060.8|45040.8|4
1727313390000|2024-09-26 01:16:30|45059.2|45039.2|45036.7|45016.7|45059.2|45039.2|45036.7|45016.7|15
1727313400000|2024-09-26 01:16:40|45038.3|45018.3|45042.5|45022.5|45045.8|45025.8|45038.3|45018.3|4
1727313410000|2024-09-26 01:16:50|45045.8|45025.8|45042.5|45022.5|45045.8|45025.8|45042.5|45022.5|5
1727313420000|2024-09-26 01:17:00|45043.3|45023.3|45048.3|45028.3|45048.3|45028.3|45043.3|45023.3|2
1727313430000|2024-09-26 01:17:10|45050|45030|45056.7|45036.7|45056.7|45036.7|45050|45030|4
1727313440000|2024-09-26 01:17:20|45055.8|45035.8|45058.3|45038.3|45060|45040|45055.8|45035.8|3
1727313450000|2024-09-26 01:17:30|45059.2|45039.2|45055.8|45035.8|45060.8|45040.8|45055.8|45035.8|0
1727313460000|2024-09-26 01:17:40|45055|45035|45045|45025|45055|45035|45045|45025|12
1727313470000|2024-09-26 01:17:50|45043.3|45023.3|45035.8|45015.8|45043.3|45023.3|45034.2|45014.2|14
1727313480000|2024-09-26 01:18:00|45037.5|45017.5|45042.5|45022.5|45042.5|45022.5|45037.5|45017.5|1
1727313490000|2024-09-26 01:18:10|45040.8|45020.8|45046.7|45026.7|45046.7|45026.7|45040.8|45020.8|10
1727313500000|2024-09-26 01:18:20|45047.5|45027.5|45050.8|45030.8|45050.8|45030.8|45045.8|45025.8|3
1727313510000|2024-09-26 01:18:30|45048.3|45028.3|45053.3|45033.3|45053.3|45033.3|45048.3|45028.3|1
1727313520000|2024-09-26 01:18:40|45054.2|45034.2|45058.3|45038.3|45060|45040|45054.2|45034.2|1
1727313530000|2024-09-26 01:18:50|45060|45040|45049.2|45029.2|45060|45040|45046.7|45026.7|11
1727313540000|2024-09-26 01:19:00|45048.3|45028.3|45050.8|45030.8|45050.8|45030.8|45048.3|45028.3|5
1727313550000|2024-09-26 01:19:10|45052.5|45032.5|45049.2|45029.2|45055.8|45035.8|45049.2|45029.2|25
1727313560000|2024-09-26 01:19:20|45047.5|45027.5|45045.8|45025.8|45047.5|45027.5|45045|45025|1
1727313570000|2024-09-26 01:19:30|45044.2|45024.2|45045.8|45025.8|45045.8|45025.8|45043.3|45023.3|0
1727313580000|2024-09-26 01:19:40|45049.2|45029.2|45051.7|45031.7|45051.7|45031.7|45049.2|45029.2|9
1727313590000|2024-09-26 01:19:50|45055.9|45035.9|45060.9|45040.9|45060.9|45040.9|45053.4|45033.4|2
1727313600000|2024-09-26 01:20:00|45063.4|45043.4|45058.4|45038.4|45063.4|45043.4|45055.9|45035.9|32
1727313610000|2024-09-26 01:20:10|45057.5|45037.5|45051.7|45031.7|45057.5|45037.5|45051.7|45031.7|3
1727313620000|2024-09-26 01:20:20|45050|45030|45045.9|45025.9|45050|45030|45045|45025|2
1727313630000|2024-09-26 01:20:30|45045|45025|45047.5|45027.5|45047.5|45027.5|45042.5|45022.5|1
1727313640000|2024-09-26 01:20:40|45045.9|45025.9|45042.5|45022.5|45045.9|45025.9|45042.5|45022.5|5
1727313650000|2024-09-26 01:20:50|45041.7|45021.7|45035.9|45015.9|45041.7|45021.7|45035.9|45015.9|5
1727313660000|2024-09-26 01:21:00|45037.5|45017.5|45035.9|45015.9|45037.5|45017.5|45035|45015|4
1727313670000|2024-09-26 01:21:10|45039.2|45019.2|45036.7|45016.7|45039.2|45019.2|45035.9|45015.9|2
1727313680000|2024-09-26 01:21:20|45039.2|45019.2|45045.9|45025.9|45045.9|45025.9|45039.2|45019.2|3
1727313690000|2024-09-26 01:21:30|45047.5|45027.5|45044.2|45024.2|45050.9|45030.9|45044.2|45024.2|11
1727313700000|2024-09-26 01:21:40|45043.4|45023.4|45048.4|45028.4|45050.9|45030.9|45043.4|45023.4|3
1727313710000|2024-09-26 01:21:50|45047.5|45027.5|45057.5|45037.5|45059.2|45039.2|45045.9|45025.9|2
1727313720000|2024-09-26 01:22:00|45055.9|45035.9|45068.4|45048.4|45068.4|45048.4|45055.9|45035.9|3
1727313730000|2024-09-26 01:22:10|45067.5|45047.5|45064.2|45044.2|45068.4|45048.4|45064.2|45044.2|6
1727313740000|2024-09-26 01:22:20|45062.5|45042.5|45063.4|45043.4|45063.4|45043.4|45061.7|45041.7|3
1727313750000|2024-09-26 01:22:30|45067.5|45047.5|45065.9|45045.9|45067.5|45047.5|45061.7|45041.7|26
1727313760000|2024-09-26 01:22:40|45067.5|45047.5|45067.5|45047.5|45070.9|45050.9|45063.4|45043.4|7
1727313770000|2024-09-26 01:22:50|45068.4|45048.4|45072.5|45052.5|45072.5|45052.5|45067.5|45047.5|0
1727313780000|2024-09-26 01:23:00|45070.9|45050.9|45078.4|45058.4|45078.4|45058.4|45068.4|45048.4|8
1727313790000|2024-09-26 01:23:10|45075.9|45055.9|45075.9|45055.9|45082.5|45062.5|45075.9|45055.9|3
1727313800000|2024-09-26 01:23:20|45077.5|45057.5|45075.9|45055.9|45077.5|45057.5|45073.4|45053.4|0
1727313810000|2024-09-26 01:23:30|45073.4|45053.4|45078.4|45058.4|45078.4|45058.4|45072.5|45052.5|2
1727313820000|2024-09-26 01:23:40|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|2
1727313830000|2024-09-26 01:23:50|45079.2|45059.2|45072.5|45052.5|45079.2|45059.2|45072.5|45052.5|3
1727313840000|2024-09-26 01:24:00|45073.4|45053.4|45075.9|45055.9|45077.5|45057.5|45072.5|45052.5|2
1727313850000|2024-09-26 01:24:10|45077.5|45057.5|45070.9|45050.9|45077.5|45057.5|45070.9|45050.9|0
1727313860000|2024-09-26 01:24:20|45072.5|45052.5|45070.9|45050.9|45072.5|45052.5|45067.5|45047.5|0
1727313870000|2024-09-26 01:24:30|45070|45050|45072.5|45052.5|45072.5|45052.5|45068.4|45048.4|1
1727313880000|2024-09-26 01:24:40|45068.4|45048.4|45067.5|45047.5|45072.5|45052.5|45067.5|45047.5|2
1727313890000|2024-09-26 01:24:50|45065.9|45045.9|45065.9|45045.9|45070|45050|45065.9|45045.9|0
1727313900000|2024-09-26 01:25:00|45067.5|45047.5|45063.4|45043.4|45067.5|45047.5|45062.5|45042.5|2
1727313910000|2024-09-26 01:25:10|45062.5|45042.5|45057.5|45037.5|45062.5|45042.5|45057.5|45037.5|1
1727313920000|2024-09-26 01:25:20|45058.4|45038.4|45053.4|45033.4|45060|45040|45052.5|45032.5|1
1727313930000|2024-09-26 01:25:30|45052.5|45032.5|45052.5|45032.5|45055.9|45035.9|45052.5|45032.5|2
1727313940000|2024-09-26 01:25:40|45050.9|45030.9|45042.6|45022.6|45050.9|45030.9|45042.6|45022.6|4
1727313950000|2024-09-26 01:25:50|45040.9|45020.9|45035.1|45015.1|45040.9|45020.9|45035.1|45015.1|5
1727313960000|2024-09-26 01:26:00|45035.9|45015.9|45002.6|44982.6|45035.9|45015.9|45000.9|44980.9|28
1727313970000|2024-09-26 01:26:10|45001.7|44981.7|44997.6|44977.6|45002.6|44982.6|44997.6|44977.6|7
1727313980000|2024-09-26 01:26:20|45001.7|44981.7|45002.6|44982.6|45002.6|44982.6|44997.6|44977.6|4
1727313990000|2024-09-26 01:26:30|45000.9|44980.9|44997.6|44977.6|45002.6|44982.6|44997.6|44977.6|3
1727314000000|2024-09-26 01:26:40|45000.1|44980.1|44996.7|44976.7|45000.1|44980.1|44995.1|44975.1|2
1727314010000|2024-09-26 01:26:50|45000.1|44980.1|45010.9|44990.9|45010.9|44990.9|45000.1|44980.1|10
1727314020000|2024-09-26 01:27:00|45015.1|44995.1|45015.1|44995.1|45015.1|44995.1|45010.9|44990.9|8
1727314030000|2024-09-26 01:27:10|45017.6|44997.6|45020.1|45000.1|45020.1|45000.1|45017.6|44997.6|0
1727314040000|2024-09-26 01:27:20|45015.9|44995.9|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|2
1727314050000|2024-09-26 01:27:30|45017.6|44997.6|45013.4|44993.4|45017.6|44997.6|45010|44990|3
1727314060000|2024-09-26 01:27:40|45015.9|44995.9|45017.6|44997.6|45017.6|44997.6|45013.4|44993.4|1
1727314070000|2024-09-26 01:27:50|45015.1|44995.1|45013.4|44993.4|45015.1|44995.1|45010.9|44990.9|1
1727314080000|2024-09-26 01:28:00|45015.1|44995.1|45020.9|45000.9|45022.6|45002.6|45013.4|44993.4|5
1727314090000|2024-09-26 01:28:10|45022.6|45002.6|45030.9|45010.9|45032.6|45012.6|45022.6|45002.6|0
1727314100000|2024-09-26 01:28:20|45032.6|45012.6|45037.6|45017.6|45037.6|45017.6|45032.6|45012.6|1
1727314110000|2024-09-26 01:28:30|45039.2|45019.2|45035.9|45015.9|45040.9|45020.9|45035.9|45015.9|1
1727314120000|2024-09-26 01:28:40|45033.4|45013.4|45029.2|45009.2|45033.4|45013.4|45029.2|45009.2|0
1727314130000|2024-09-26 01:28:50|45028.4|45008.4|45027.6|45007.6|45028.4|45008.4|45027.6|45007.6|0
1727314140000|2024-09-26 01:29:00|45028.4|45008.4|45030.1|45010.1|45030.1|45010.1|45028.4|45008.4|0
1727314150000|2024-09-26 01:29:10|45030.9|45010.9|45028.4|45008.4|45032.6|45012.6|45028.4|45008.4|0
1727314160000|2024-09-26 01:29:20|45027.6|45007.6|45025.9|45005.9|45030.9|45010.9|45025.9|45005.9|4
1727314170000|2024-09-26 01:29:30|45023.4|45003.4|45027.6|45007.6|45027.6|45007.6|45023.4|45003.4|0
1727314180000|2024-09-26 01:29:40|45028.4|45008.4|45035.9|45015.9|45035.9|45015.9|45028.4|45008.4|2
1727314190000|2024-09-26 01:29:50|45033.4|45013.4|45037.6|45017.6|45037.6|45017.6|45033.4|45013.4|4
1727314200000|2024-09-26 01:30:00|45032.6|45012.6|45023.4|45003.4|45035.1|45015.1|45023.4|45003.4|4
1727314210000|2024-09-26 01:30:10|45022.6|45002.6|45010.9|44990.9|45022.6|45002.6|45008.4|44988.4|13
1727314220000|2024-09-26 01:30:20|45009.2|44989.2|45018.4|44998.4|45018.4|44998.4|45007.6|44987.6|4
1727314230000|2024-09-26 01:30:30|45020.9|45000.9|45028.4|45008.4|45028.4|45008.4|45020.9|45000.9|3
1727314240000|2024-09-26 01:30:40|45029.2|45009.2|45015.9|44995.9|45029.2|45009.2|45015.9|44995.9|2
1727314250000|2024-09-26 01:30:50|45015.1|44995.1|45008.4|44988.4|45015.1|44995.1|45006.7|44986.7|2
1727314260000|2024-09-26 01:31:00|45010.1|44990.1|45010.9|44990.9|45015.9|44995.9|45006.7|44986.7|9
1727314270000|2024-09-26 01:31:10|45012.6|44992.6|45025.9|45005.9|45025.9|45005.9|45012.6|44992.6|3
1727314280000|2024-09-26 01:31:20|45027.6|45007.6|45030.9|45010.9|45030.9|45010.9|45025.9|45005.9|6
1727314290000|2024-09-26 01:31:30|45029.2|45009.2|45038.4|45018.4|45038.4|45018.4|45029.2|45009.2|23
1727314300000|2024-09-26 01:31:40|45036.7|45016.7|45025.9|45005.9|45036.7|45016.7|45025.9|45005.9|7
1727314310000|2024-09-26 01:31:50|45028.4|45008.4|45030.1|45010.1|45030.1|45010.1|45020.8|45000.8|8
1727314320000|2024-09-26 01:32:00|45029.3|45009.3|45037.6|45017.6|45037.6|45017.6|45027.6|45007.6|3
1727314330000|2024-09-26 01:32:10|45040.9|45020.9|45045.9|45025.9|45047.6|45027.6|45040.9|45020.9|2
1727314340000|2024-09-26 01:32:20|45044.2|45024.2|45040.9|45020.9|45044.2|45024.2|45040.9|45020.9|1
1727314350000|2024-09-26 01:32:30|45038.4|45018.4|45030.9|45010.9|45038.4|45018.4|45025.9|45005.9|7
1727314360000|2024-09-26 01:32:40|45030.1|45010.1|45043.4|45023.4|45043.4|45023.4|45025.9|45005.9|2
1727314370000|2024-09-26 01:32:50|45047.6|45027.6|45055.9|45035.9|45055.9|45035.9|45047.6|45027.6|4
1727314380000|2024-09-26 01:33:00|45058.4|45038.4|45063.4|45043.4|45063.4|45043.4|45058.4|45038.4|7
1727314390000|2024-09-26 01:33:10|45061.7|45041.7|45060.9|45040.9|45063.4|45043.4|45058.4|45038.4|2
1727314400000|2024-09-26 01:33:20|45058.4|45038.4|45053.4|45033.4|45058.4|45038.4|45053.4|45033.4|11
1727314410000|2024-09-26 01:33:30|45056.8|45036.8|45055.1|45035.1|45057.6|45037.6|45055.1|45035.1|5
1727314420000|2024-09-26 01:33:40|45056.8|45036.8|45058.4|45038.4|45063.4|45043.4|45056.8|45036.8|2
1727314430000|2024-09-26 01:33:50|45063.4|45043.4|45080.9|45060.9|45080.9|45060.9|45063.4|45043.4|5
1727314440000|2024-09-26 01:34:00|45083.4|45063.4|45088.4|45068.4|45088.4|45068.4|45083.4|45063.4|9
1727314450000|2024-09-26 01:34:10|45090.9|45070.9|45080.9|45060.9|45093.4|45073.4|45080.9|45060.9|9
1727314460000|2024-09-26 01:34:20|45076.7|45056.7|45063.4|45043.4|45076.7|45056.7|45060.9|45040.9|3
1727314470000|2024-09-26 01:34:30|45065.9|45045.9|45078.4|45058.4|45078.4|45058.4|45065.9|45045.9|3
1727314480000|2024-09-26 01:34:40|45077.6|45057.6|45090.9|45070.9|45090.9|45070.9|45077.6|45057.6|8
1727314490000|2024-09-26 01:34:50|45095.9|45075.9|45095.9|45075.9|45098.4|45078.4|45094.2|45074.2|7
1727314500000|2024-09-26 01:35:00|45098.4|45078.4|45086.7|45066.7|45100.9|45080.9|45086.7|45066.7|7
1727314510000|2024-09-26 01:35:10|45085|45065|45092.6|45072.6|45092.6|45072.6|45083.4|45063.4|3
1727314520000|2024-09-26 01:35:20|45090.9|45070.9|45095.9|45075.9|45100.9|45080.9|45090.9|45070.9|2
1727314530000|2024-09-26 01:35:30|45097.6|45077.6|45100.9|45080.9|45103.4|45083.4|45095.9|45075.9|2
1727314540000|2024-09-26 01:35:40|45102.6|45082.6|45103.4|45083.4|45105.9|45085.9|45100.9|45080.9|2
1727314550000|2024-09-26 01:35:50|45100.9|45080.9|45092.6|45072.6|45100.9|45080.9|45092.6|45072.6|2
1727314560000|2024-09-26 01:36:00|45095.1|45075.1|45093.4|45073.4|45100.1|45080.1|45093.4|45073.4|8
1727314570000|2024-09-26 01:36:10|45090.9|45070.9|45092.6|45072.6|45092.6|45072.6|45088.4|45068.4|0
1727314580000|2024-09-26 01:36:20|45090.9|45070.9|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|1
1727314590000|2024-09-26 01:36:30|45094.2|45074.2|45083.4|45063.4|45095.9|45075.9|45083.4|45063.4|1
1727314600000|2024-09-26 01:36:40|45081.7|45061.7|45080.9|45060.9|45083.4|45063.4|45076.7|45056.7|1
1727314610000|2024-09-26 01:36:50|45082.6|45062.6|45090.1|45070.1|45090.1|45070.1|45080.9|45060.9|0
1727314620000|2024-09-26 01:37:00|45088.4|45068.4|45103.4|45083.4|45103.4|45083.4|45086.7|45066.7|5
1727314630000|2024-09-26 01:37:10|45105.9|45085.9|45100.9|45080.9|45105.9|45085.9|45100.9|45080.9|2
1727314640000|2024-09-26 01:37:20|45099.2|45079.2|45088.4|45068.4|45100.9|45080.9|45088.4|45068.4|5
1727314650000|2024-09-26 01:37:30|45085.9|45065.9|45075.9|45055.9|45085.9|45065.9|45075.9|45055.9|2
1727314660000|2024-09-26 01:37:40|45075.1|45055.1|45068.4|45048.4|45075.1|45055.1|45068.4|45048.4|4
1727314670000|2024-09-26 01:37:50|45067.6|45047.6|45059.2|45039.2|45068.4|45048.4|45059.2|45039.2|1
1727314680000|2024-09-26 01:38:00|45057.6|45037.6|45046.7|45026.7|45057.6|45037.6|45046.7|45026.7|5
1727314690000|2024-09-26 01:38:10|45045.9|45025.9|45043.4|45023.4|45048.4|45028.4|45043.4|45023.4|1
1727314700000|2024-09-26 01:38:20|45045.1|45025.1|45047.6|45027.6|45047.6|45027.6|45041.7|45021.7|6
1727314710000|2024-09-26 01:38:30|45048.4|45028.4|45053.4|45033.4|45053.4|45033.4|45043.4|45023.4|5
1727314720000|2024-09-26 01:38:40|45048.4|45028.4|45043.4|45023.4|45048.4|45028.4|45040.9|45020.9|0
1727314730000|2024-09-26 01:38:50|45041.7|45021.7|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|1
1727314740000|2024-09-26 01:39:00|45040.9|45020.9|45038.4|45018.4|45043.4|45023.4|45035.9|45015.9|3
1727314750000|2024-09-26 01:39:10|45037.6|45017.6|45043.4|45023.4|45043.4|45023.4|45033.4|45013.4|3
1727314760000|2024-09-26 01:39:20|45045.9|45025.9|45045.9|45025.9|45047.6|45027.6|45040.9|45020.9|1
1727314770000|2024-09-26 01:39:30|45047.6|45027.6|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|0
1727314780000|2024-09-26 01:39:40|45043.4|45023.4|45031.7|45011.7|45043.4|45023.4|45031.7|45011.7|2
1727314790000|2024-09-26 01:39:50|45033.4|45013.4|45026.7|45006.7|45033.4|45013.4|45026.7|45006.7|5
1727314800000|2024-09-26 01:40:00|45025.9|45005.9|45021.7|45001.7|45025.9|45005.9|45015.9|44995.9|9
1727314810000|2024-09-26 01:40:10|45020.9|45000.9|45038.4|45018.4|45038.4|45018.4|45020.9|45000.9|0
1727314820000|2024-09-26 01:40:20|45040.9|45020.9|45035.9|45015.9|45040.9|45020.9|45033.4|45013.4|15
1727314830000|2024-09-26 01:40:30|45035.1|45015.1|45043.4|45023.4|45043.4|45023.4|45035.1|45015.1|1
1727314840000|2024-09-26 01:40:40|45045.1|45025.1|45053.4|45033.4|45053.4|45033.4|45045.1|45025.1|6
1727314850000|2024-09-26 01:40:50|45052.6|45032.6|45053.4|45033.4|45055.9|45035.9|45052.6|45032.6|2
1727314860000|2024-09-26 01:41:00|45055.1|45035.1|45049.2|45029.2|45057.6|45037.6|45049.2|45029.2|4
1727314870000|2024-09-26 01:41:10|45048.4|45028.4|45048.4|45028.4|45053.4|45033.4|45046.7|45026.7|1
1727314880000|2024-09-26 01:41:20|45050.1|45030.1|45053.4|45033.4|45053.4|45033.4|45048.4|45028.4|0
1727314890000|2024-09-26 01:41:30|45051.7|45031.7|45048.4|45028.4|45052.6|45032.6|45048.4|45028.4|0
1727314900000|2024-09-26 01:41:40|45051.8|45031.8|45053.4|45033.4|45058.4|45038.4|45051.8|45031.8|1
1727314910000|2024-09-26 01:41:50|45052.6|45032.6|45045.9|45025.9|45052.6|45032.6|45045.9|45025.9|5
1727314920000|2024-09-26 01:42:00|45041.7|45021.7|45048.4|45028.4|45048.4|45028.4|45038.4|45018.4|3
1727314930000|2024-09-26 01:42:10|45049.2|45029.2|45058.4|45038.4|45060.9|45040.9|45049.2|45029.2|3
1727314940000|2024-09-26 01:42:20|45060.1|45040.1|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|2
1727314950000|2024-09-26 01:42:30|45063.4|45043.4|45055.9|45035.9|45065.1|45045.1|45055.9|45035.9|5
1727314960000|2024-09-26 01:42:40|45053.4|45033.4|45060.9|45040.9|45060.9|45040.9|45053.4|45033.4|6
1727314970000|2024-09-26 01:42:50|45056.7|45036.7|45055.9|45035.9|45056.7|45036.7|45055.9|45035.9|3
1727314980000|2024-09-26 01:43:00|45054.2|45034.2|45055.9|45035.9|45056.7|45036.7|45052.6|45032.6|4
1727314990000|2024-09-26 01:43:10|45057.6|45037.6|45054.2|45034.2|45058.4|45038.4|45054.2|45034.2|6
1727315000000|2024-09-26 01:43:20|45052.6|45032.6|45041.7|45021.7|45054.2|45034.2|45041.7|45021.7|7
1727315010000|2024-09-26 01:43:30|45040.9|45020.9|45038.4|45018.4|45042.6|45022.6|45035.9|45015.9|6
1727315020000|2024-09-26 01:43:40|45035.9|45015.9|45035.9|45015.9|45040.9|45020.9|45035.9|45015.9|5
1727315030000|2024-09-26 01:43:50|45033.4|45013.4|45023.4|45003.4|45033.4|45013.4|45023.4|45003.4|6
1727315040000|2024-09-26 01:44:00|45024.2|45004.2|45025.9|45005.9|45028.4|45008.4|45018.4|44998.4|8
1727315050000|2024-09-26 01:44:10|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|3
1727315060000|2024-09-26 01:44:20|45025.1|45005.1|45018.4|44998.4|45025.9|45005.9|45018.4|44998.4|14
1727315070000|2024-09-26 01:44:30|45020.1|45000.1|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|2
1727315080000|2024-09-26 01:44:40|45018.4|44998.4|45028.4|45008.4|45028.4|45008.4|45018.4|44998.4|3
1727315090000|2024-09-26 01:44:50|45029.2|45009.2|45013.4|44993.4|45029.2|45009.2|45013.4|44993.4|4
1727315100000|2024-09-26 01:45:00|45014.2|44994.2|45018.4|44998.4|45020.1|45000.1|45010.1|44990.1|38
1727315110000|2024-09-26 01:45:10|45020.1|45000.1|45020.1|45000.1|45023.4|45003.4|45020.1|45000.1|3
1727315120000|2024-09-26 01:45:20|45019.2|44999.2|45025.9|45005.9|45027.6|45007.6|45019.2|44999.2|2
1727315130000|2024-09-26 01:45:30|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45023.4|45003.4|1
1727315140000|2024-09-26 01:45:40|45032.6|45012.6|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|2
1727315150000|2024-09-26 01:45:50|45029.2|45009.2|45035.1|45015.1|45035.1|45015.1|45029.2|45009.2|6
1727315160000|2024-09-26 01:46:00|45035.9|45015.9|45038.4|45018.4|45048.4|45028.4|45035.9|45015.9|1
1727315170000|2024-09-26 01:46:10|45039.2|45019.2|45045.9|45025.9|45047.6|45027.6|45039.2|45019.2|0
1727315180000|2024-09-26 01:46:20|45048.4|45028.4|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|0
1727315190000|2024-09-26 01:46:30|45048.4|45028.4|45058.4|45038.4|45058.4|45038.4|45045.9|45025.9|3
1727315200000|2024-09-26 01:46:40|45060.9|45040.9|45052.6|45032.6|45062.6|45042.6|45052.6|45032.6|2
1727315210000|2024-09-26 01:46:50|45050.9|45030.9|45052.6|45032.6|45055.9|45035.9|45050.1|45030.1|12
1727315220000|2024-09-26 01:47:00|45050.9|45030.9|45047.6|45027.6|45052.6|45032.6|45047.6|45027.6|2
1727315230000|2024-09-26 01:47:10|45049.3|45029.3|45040.1|45020.1|45052.6|45032.6|45037.6|45017.6|2
1727315240000|2024-09-26 01:47:20|45038.4|45018.4|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1727315250000|2024-09-26 01:47:30|45037.6|45017.6|45031.8|45011.8|45040.9|45020.9|45031.8|45011.8|0
1727315260000|2024-09-26 01:47:40|45033.4|45013.4|45035.9|45015.9|45037.6|45017.6|45033.4|45013.4|3
1727315270000|2024-09-26 01:47:50|45037.6|45017.6|45040.9|45020.9|45040.9|45020.9|45037.6|45017.6|0
1727315280000|2024-09-26 01:48:00|45044.3|45024.3|45060.9|45040.9|45060.9|45040.9|45044.3|45024.3|2
1727315290000|2024-09-26 01:48:10|45064.3|45044.3|45077.6|45057.6|45077.6|45057.6|45064.3|45044.3|9
1727315300000|2024-09-26 01:48:20|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|6
1727315310000|2024-09-26 01:48:30|45085.9|45065.9|45088.4|45068.4|45088.4|45068.4|45085.9|45065.9|4
1727315320000|2024-09-26 01:48:40|45090.9|45070.9|45083.4|45063.4|45090.9|45070.9|45083.4|45063.4|0
1727315330000|2024-09-26 01:48:50|45085.9|45065.9|45088.4|45068.4|45090.9|45070.9|45085.9|45065.9|4
1727315340000|2024-09-26 01:49:00|45090.9|45070.9|45093.4|45073.4|45098.4|45078.4|45083.4|45063.4|4
1727315350000|2024-09-26 01:49:10|45095.1|45075.1|45095.9|45075.9|45095.9|45075.9|45095.1|45075.1|1
1727315360000|2024-09-26 01:49:20|45096.8|45076.8|45103.4|45083.4|45103.4|45083.4|45096.8|45076.8|6
1727315370000|2024-09-26 01:49:30|45108.4|45088.4|45113.4|45093.4|45113.4|45093.4|45108.4|45088.4|0
1727315380000|2024-09-26 01:49:40|45108.4|45088.4|45107.6|45087.6|45110.9|45090.9|45103.4|45083.4|6
1727315390000|2024-09-26 01:49:50|45108.4|45088.4|45108.4|45088.4|45110.9|45090.9|45108.4|45088.4|6
1727315400000|2024-09-26 01:50:00|45106.8|45086.8|45093.4|45073.4|45107.6|45087.6|45088.4|45068.4|7
1727315410000|2024-09-26 01:50:10|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|2
1727315420000|2024-09-26 01:50:20|45100.9|45080.9|45103.4|45083.4|45105.9|45085.9|45100.9|45080.9|28
1727315430000|2024-09-26 01:50:30|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|1
1727315440000|2024-09-26 01:50:40|45110.9|45090.9|45105.9|45085.9|45110.9|45090.9|45105.9|45085.9|2
1727315450000|2024-09-26 01:50:50|45100.9|45080.9|45103.4|45083.4|45103.4|45083.4|45098.4|45078.4|0
1727315460000|2024-09-26 01:51:00|45101.8|45081.8|45100.9|45080.9|45105.1|45085.1|45099.3|45079.3|2
1727315470000|2024-09-26 01:51:10|45102.6|45082.6|45103.4|45083.4|45105.9|45085.9|45101.8|45081.8|2
1727315480000|2024-09-26 01:51:20|45105.1|45085.1|45105.9|45085.9|45108.4|45088.4|45105.1|45085.1|3
1727315490000|2024-09-26 01:51:30|45103.4|45083.4|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|0
1727315500000|2024-09-26 01:51:40|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|1
1727315510000|2024-09-26 01:51:50|45110.9|45090.9|45112.6|45092.6|45112.6|45092.6|45110.9|45090.9|0
1727315520000|2024-09-26 01:52:00|45114.3|45094.3|45118.4|45098.4|45127.6|45107.6|45114.3|45094.3|11
1727315530000|2024-09-26 01:52:10|45120.1|45100.1|45120.1|45100.1|45120.1|45100.1|45118.4|45098.4|0
1727315540000|2024-09-26 01:52:20|45120.9|45100.9|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|3
1727315550000|2024-09-26 01:52:30|45120.9|45100.9|45113.4|45093.4|45120.9|45100.9|45111.8|45091.8|5
1727315560000|2024-09-26 01:52:40|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45113.4|45093.4|5
1727315570000|2024-09-26 01:52:50|45113.4|45093.4|45118.4|45098.4|45118.4|45098.4|45113.4|45093.4|0
1727315580000|2024-09-26 01:53:00|45119.3|45099.3|45118.4|45098.4|45119.3|45099.3|45115.9|45095.9|3
1727315590000|2024-09-26 01:53:10|45120.1|45100.1|45125.9|45105.9|45125.9|45105.9|45120.1|45100.1|5
1727315600000|2024-09-26 01:53:20|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|3
1727315610000|2024-09-26 01:53:30|45128.5|45108.5|45138.5|45118.5|45141|45121|45127.6|45107.6|16
1727315620000|2024-09-26 01:53:40|45141|45121|45145.1|45125.1|45145.1|45125.1|45138.5|45118.5|6
1727315630000|2024-09-26 01:53:50|45143.5|45123.5|45146|45126|45148.5|45128.5|45143.5|45123.5|15
1727315640000|2024-09-26 01:54:00|45147.6|45127.6|45139.3|45119.3|45150.1|45130.1|45139.3|45119.3|2
1727315650000|2024-09-26 01:54:10|45136.8|45116.8|45133.5|45113.5|45138.5|45118.5|45131|45111|4
1727315660000|2024-09-26 01:54:20|45132.6|45112.6|45138.5|45118.5|45138.5|45118.5|45132.6|45112.6|2
1727315670000|2024-09-26 01:54:30|45139.3|45119.3|45142.6|45122.6|45142.6|45122.6|45138.5|45118.5|0
1727315680000|2024-09-26 01:54:40|45138.5|45118.5|45137.6|45117.6|45143.5|45123.5|45137.6|45117.6|0
1727315690000|2024-09-26 01:54:50|45136|45116|45126|45106|45136|45116|45126|45106|2
1727315700000|2024-09-26 01:55:00|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|4
1727315710000|2024-09-26 01:55:10|45131|45111|45141|45121|45141|45121|45131|45111|9
1727315720000|2024-09-26 01:55:20|45141.8|45121.8|45146|45126|45146|45126|45141.8|45121.8|2
1727315730000|2024-09-26 01:55:30|45147.6|45127.6|45178.5|45158.5|45178.5|45158.5|45147.6|45127.6|31
1727315740000|2024-09-26 01:55:40|45181|45161|45198.5|45178.5|45200.1|45180.1|45181|45161|39
1727315750000|2024-09-26 01:55:50|45201|45181|45222.6|45202.6|45231|45211|45201|45181|82
1727315760000|2024-09-26 01:56:00|45220.1|45200.1|45226.8|45206.8|45226.8|45206.8|45220.1|45200.1|26
1727315770000|2024-09-26 01:56:10|45229.3|45209.3|45227.6|45207.6|45231|45211|45224.3|45204.3|17
1727315780000|2024-09-26 01:56:20|45221.8|45201.8|45212.6|45192.6|45221.8|45201.8|45212.6|45192.6|19
1727315790000|2024-09-26 01:56:30|45210.1|45190.1|45223.5|45203.5|45223.5|45203.5|45210.1|45190.1|9
1727315800000|2024-09-26 01:56:40|45226|45206|45231.8|45211.8|45237.6|45217.6|45223.5|45203.5|17
1727315810000|2024-09-26 01:56:50|45230.1|45210.1|45246.8|45226.8|45254.3|45234.3|45228.5|45208.5|18
1727315820000|2024-09-26 01:57:00|45250.2|45230.2|45244.3|45224.3|45250.2|45230.2|45237.6|45217.6|21
1727315830000|2024-09-26 01:57:10|45246|45226|45261|45241|45264.3|45244.3|45244.3|45224.3|15
1727315840000|2024-09-26 01:57:20|45259.3|45239.3|45261.8|45241.8|45266|45246|45257.6|45237.6|12
1727315850000|2024-09-26 01:57:30|45259.3|45239.3|45269.3|45249.3|45273.5|45253.5|45259.3|45239.3|14
1727315860000|2024-09-26 01:57:40|45271|45251|45260.1|45240.1|45274.3|45254.3|45256.8|45236.8|22
1727315870000|2024-09-26 01:57:50|45259.3|45239.3|45246|45226|45261|45241|45243.5|45223.5|11
1727315880000|2024-09-26 01:58:00|45244.3|45224.3|45251|45231|45251|45231|45241.8|45221.8|10
1727315890000|2024-09-26 01:58:10|45247.6|45227.6|45248.5|45228.5|45251.8|45231.8|45246.8|45226.8|2
1727315900000|2024-09-26 01:58:20|45250.2|45230.2|45244.3|45224.3|45256|45236|45244.3|45224.3|10
1727315910000|2024-09-26 01:58:30|45246|45226|45241|45221|45246|45226|45239.3|45219.3|0
1727315920000|2024-09-26 01:58:40|45241.8|45221.8|45244.3|45224.3|45246.8|45226.8|45241.8|45221.8|9
1727315930000|2024-09-26 01:58:50|45241.8|45221.8|45226.8|45206.8|45241.8|45221.8|45226.8|45206.8|19
1727315940000|2024-09-26 01:59:00|45229.3|45209.3|45226|45206|45233.5|45213.5|45216.8|45196.8|16
1727315950000|2024-09-26 01:59:10|45227.7|45207.7|45235.1|45215.1|45235.2|45215.2|45226|45206|23
1727315960000|2024-09-26 01:59:20|45236|45216|45234.3|45214.3|45236.8|45216.8|45234.3|45214.3|8
1727315970000|2024-09-26 01:59:30|45233.5|45213.5|45231|45211|45234.3|45214.3|45231|45211|3
1727315980000|2024-09-26 01:59:40|45229.3|45209.3|45221.8|45201.8|45229.3|45209.3|45221.8|45201.8|5
1727315990000|2024-09-26 01:59:50|45224.3|45204.3|45221|45201|45224.3|45204.3|45219.3|45199.3|4
1727316000000|2024-09-26 02:00:00|45221.8|45201.8|45221|45201|45221.8|45201.8|45219.3|45199.3|11
1727316010000|2024-09-26 02:00:10|45223.5|45203.5|45214.3|45194.3|45223.5|45203.5|45210.2|45190.2|18
1727316020000|2024-09-26 02:00:20|45211.8|45191.8|45209.3|45189.3|45214.3|45194.3|45209.3|45189.3|12
1727316030000|2024-09-26 02:00:30|45207.7|45187.7|45206.8|45186.8|45209.3|45189.3|45206.8|45186.8|1
1727316040000|2024-09-26 02:00:40|45206|45186|45196|45176|45206|45186|45196|45176|3
1727316050000|2024-09-26 02:00:50|45193.5|45173.5|45194.3|45174.3|45199.3|45179.3|45191|45171|9
1727316060000|2024-09-26 02:01:00|45192.7|45172.7|45196.8|45176.8|45201|45181|45192.7|45172.7|6
1727316070000|2024-09-26 02:01:10|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|1
1727316080000|2024-09-26 02:01:20|45199.3|45179.3|45196.8|45176.8|45203.5|45183.5|45196.8|45176.8|6
1727316090000|2024-09-26 02:01:30|45196|45176|45191|45171|45196|45176|45190.2|45170.2|1
1727316100000|2024-09-26 02:01:40|45186|45166|45176|45156|45186|45166|45176|45156|11
1727316110000|2024-09-26 02:01:50|45175.2|45155.2|45171.8|45151.8|45175.2|45155.2|45171.8|45151.8|0
1727316120000|2024-09-26 02:02:00|45171|45151|45171|45151|45171|45151|45169.3|45149.3|8
1727316130000|2024-09-26 02:02:10|45166.8|45146.8|45156|45136|45166.8|45146.8|45156|45136|10
1727316140000|2024-09-26 02:02:20|45154.3|45134.3|45131.8|45111.8|45154.3|45134.3|45130.2|45110.2|9
1727316150000|2024-09-26 02:02:30|45131|45111|45131|45111|45131|45111|45122.7|45102.7|3
1727316160000|2024-09-26 02:02:40|45126.8|45106.8|45133.5|45113.5|45133.5|45113.5|45126|45106|2
1727316170000|2024-09-26 02:02:50|45131|45111|45129.3|45109.3|45131.8|45111.8|45126.8|45106.8|3
1727316180000|2024-09-26 02:03:00|45126.8|45106.8|45109.3|45089.3|45126.8|45106.8|45109.3|45089.3|13
1727316190000|2024-09-26 02:03:10|45111|45091|45110.2|45090.2|45111.8|45091.8|45110.2|45090.2|2
1727316200000|2024-09-26 02:03:20|45107.7|45087.7|45111.8|45091.8|45111.8|45091.8|45107.7|45087.7|0
1727316210000|2024-09-26 02:03:30|45109.3|45089.3|45109.3|45089.3|45111.8|45091.8|45109.3|45089.3|0
1727316220000|2024-09-26 02:03:40|45111|45091|45118.5|45098.5|45118.5|45098.5|45111|45091|6
1727316230000|2024-09-26 02:03:50|45121|45101|45131|45111|45131|45111|45121|45101|4
1727316240000|2024-09-26 02:04:00|45129.3|45109.3|45126|45106|45131|45111|45126|45106|3
1727316250000|2024-09-26 02:04:10|45124.3|45104.3|45131|45111|45131|45111|45124.3|45104.3|3
1727316260000|2024-09-26 02:04:20|45129.3|45109.3|45121.8|45101.8|45129.3|45109.3|45120.2|45100.2|67
1727316270000|2024-09-26 02:04:30|45124.3|45104.3|45114.3|45094.3|45124.3|45104.3|45114.3|45094.3|14
1727316280000|2024-09-26 02:04:40|45111|45091|45093.5|45073.5|45111|45091|45093.5|45073.5|10
1727316290000|2024-09-26 02:04:50|45092.7|45072.7|45096|45076|45096.8|45076.8|45091.8|45071.8|0
1727316300000|2024-09-26 02:05:00|||||||||22
1727316310000|2024-09-26 02:05:10|45091|45071|45086.8|45066.8|45091|45071|45086.8|45066.8|0
1727316320000|2024-09-26 02:05:20|45086|45066|45081.8|45061.8|45086|45066|45081.8|45061.8|3
1727316330000|2024-09-26 02:05:30|45085.2|45065.2|45086|45066|45088.5|45068.5|45084.3|45064.3|3
1727316340000|2024-09-26 02:05:40|45084.3|45064.3|45080.2|45060.2|45086|45066|45077.7|45057.7|2
1727316350000|2024-09-26 02:05:50|45078.5|45058.5|45079.4|45059.4|45079.4|45059.4|45074.3|45054.3|6
1727316360000|2024-09-26 02:06:00|45081|45061|45079.4|45059.4|45088.5|45068.5|45079.4|45059.4|13
1727316370000|2024-09-26 02:06:10|45078.5|45058.5|45081.9|45061.9|45081.9|45061.9|45073.5|45053.5|3
1727316380000|2024-09-26 02:06:20|45086.9|45066.9|45101.9|45081.9|45101.9|45081.9|45086.9|45066.9|9
1727316390000|2024-09-26 02:06:30|45104.4|45084.4|45101.9|45081.9|45104.4|45084.4|45099.4|45079.4|3
1727316400000|2024-09-26 02:06:40|45104.4|45084.4|45101.9|45081.9|45104.4|45084.4|45101.9|45081.9|4
1727316410000|2024-09-26 02:06:50|45103.5|45083.5|45106.9|45086.9|45106.9|45086.9|45101.9|45081.9|6
1727316420000|2024-09-26 02:07:00|45107.7|45087.7|45122.7|45102.7|45122.7|45102.7|45107.7|45087.7|13
1727316430000|2024-09-26 02:07:10|45125.2|45105.2|45131|45111|45131|45111|45124.4|45104.4|12
1727316440000|2024-09-26 02:07:20|45131.9|45111.9|45117.7|45097.7|45131.9|45111.9|45117.7|45097.7|11
1727316450000|2024-09-26 02:07:30|45116|45096|45109.4|45089.4|45116|45096|45104.4|45084.4|6
1727316460000|2024-09-26 02:07:40|45111|45091|45116|45096|45116|45096|45111|45091|5
1727316470000|2024-09-26 02:07:50|45116.9|45096.9|45124.4|45104.4|45126.9|45106.9|45116.9|45096.9|9
1727316480000|2024-09-26 02:08:00|45126|45106|45136.9|45116.9|45136.9|45116.9|45126|45106|7
1727316490000|2024-09-26 02:08:10|45134.4|45114.4|45139.4|45119.4|45142.7|45122.7|45133.5|45113.5|10
1727316500000|2024-09-26 02:08:20|45141|45121|45130.2|45110.2|45141|45121|45130.2|45110.2|8
1727316510000|2024-09-26 02:08:30|45127.7|45107.7|45116.9|45096.9|45127.7|45107.7|45116.9|45096.9|2
1727316520000|2024-09-26 02:08:40|45121|45101|45128.5|45108.5|45128.5|45108.5|45121|45101|3
1727316530000|2024-09-26 02:08:50|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|45126.9|45106.9|5
1727316540000|2024-09-26 02:09:00|45127.7|45107.7|45136.9|45116.9|45136.9|45116.9|45127.7|45107.7|3
1727316550000|2024-09-26 02:09:10|45139.4|45119.4|45144.4|45124.4|45149.4|45129.4|45139.4|45119.4|8
1727316560000|2024-09-26 02:09:20|45142.7|45122.7|45146|45126|45146|45126|45136.9|45116.9|11
1727316570000|2024-09-26 02:09:30|45146.9|45126.9|45149.4|45129.4|45149.4|45129.4|45144.4|45124.4|8
1727316580000|2024-09-26 02:09:40|45147.7|45127.7|45154.4|45134.4|45154.4|45134.4|45146.9|45126.9|2
1727316590000|2024-09-26 02:09:50|45151.9|45131.9|45164.4|45144.4|45166.9|45146.9|45151.9|45131.9|6
1727316600000|2024-09-26 02:10:00|45161.9|45141.9|45164.4|45144.4|45169.4|45149.4|45161.9|45141.9|11
1727316610000|2024-09-26 02:10:10|45161.9|45141.9|45151.9|45131.9|45161.9|45141.9|45149.4|45129.4|4
1727316620000|2024-09-26 02:10:20|45154.4|45134.4|45154.4|45134.4|45156.9|45136.9|45154.4|45134.4|3
1727316630000|2024-09-26 02:10:30|45152.7|45132.7|45155.2|45135.2|45155.2|45135.2|45151.9|45131.9|2
1727316640000|2024-09-26 02:10:40|45157.7|45137.7|45154.4|45134.4|45157.7|45137.7|45154.4|45134.4|4
1727316650000|2024-09-26 02:10:50|45151|45131|45152.7|45132.7|45152.7|45132.7|45149.4|45129.4|9
1727316660000|2024-09-26 02:11:00|45154.4|45134.4|45171|45151|45171|45151|45154.4|45134.4|11
1727316670000|2024-09-26 02:11:10|45169.4|45149.4|45166.9|45146.9|45169.4|45149.4|45166.9|45146.9|4
1727316680000|2024-09-26 02:11:20|45165.2|45145.2|45139.4|45119.4|45165.2|45145.2|45139.4|45119.4|5
1727316690000|2024-09-26 02:11:30|45141|45121|45136.9|45116.9|45144.4|45124.4|45136.9|45116.9|2
1727316700000|2024-09-26 02:11:40|45134.4|45114.4|45126.9|45106.9|45134.4|45114.4|45126.9|45106.9|1
1727316710000|2024-09-26 02:11:50|45124.4|45104.4|45116.9|45096.9|45124.4|45104.4|45116.9|45096.9|3
1727316720000|2024-09-26 02:12:00|45115.2|45095.2|45111.9|45091.9|45119.4|45099.4|45110.2|45090.2|2
1727316730000|2024-09-26 02:12:10|45109.4|45089.4|45111.1|45091.1|45111.1|45091.1|45106.9|45086.9|0
1727316740000|2024-09-26 02:12:20|45111.9|45091.9|45101.9|45081.9|45111.9|45091.9|45101.9|45081.9|5
1727316750000|2024-09-26 02:12:30|45105.2|45085.2|45107.7|45087.7|45107.7|45087.7|45101.9|45081.9|0
1727316760000|2024-09-26 02:12:40|45109.4|45089.4|45111.9|45091.9|45114.4|45094.4|45109.4|45089.4|5
1727316770000|2024-09-26 02:12:50|45110.2|45090.2|45106.9|45086.9|45111.9|45091.9|45106.9|45086.9|4
1727316780000|2024-09-26 02:13:00|45105.2|45085.2|45109.4|45089.4|45111.9|45091.9|45105.2|45085.2|3
1727316790000|2024-09-26 02:13:10|45107.7|45087.7|45096.9|45076.9|45107.7|45087.7|45096.1|45076.1|3
1727316800000|2024-09-26 02:13:20|45094.4|45074.4|45091.9|45071.9|45096.1|45076.1|45091.9|45071.9|0
1727316810000|2024-09-26 02:13:30|45089.4|45069.4|45079.4|45059.4|45089.4|45069.4|45079.4|45059.4|5
1727316820000|2024-09-26 02:13:40|45077.7|45057.7|45074.4|45054.4|45079.4|45059.4|45074.4|45054.4|4
1727316830000|2024-09-26 02:13:50|45072.7|45052.7|45081.9|45061.9|45081.9|45061.9|45071.9|45051.9|3
1727316840000|2024-09-26 02:14:00|45084.4|45064.4|45085.2|45065.2|45087.7|45067.7|45084.4|45064.4|5
1727316850000|2024-09-26 02:14:10|45084.4|45064.4|45079.4|45059.4|45084.4|45064.4|45079.4|45059.4|6
1727316860000|2024-09-26 02:14:20|45076.9|45056.9|45072.7|45052.7|45076.9|45056.9|45072.7|45052.7|1
1727316870000|2024-09-26 02:14:30|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.1|45051.1|4
1727316880000|2024-09-26 02:14:40|45070.2|45050.2|45061.9|45041.9|45070.2|45050.2|45059.4|45039.4|8
1727316890000|2024-09-26 02:14:50|45060.2|45040.2|45068.6|45048.6|45068.6|45048.6|45059.4|45039.4|5
1727316900000|2024-09-26 02:15:00|45066.9|45046.9|45061.9|45041.9|45066.9|45046.9|45061.9|45041.9|2
1727316910000|2024-09-26 02:15:10|45063.6|45043.6|45061.1|45041.1|45064.4|45044.4|45059.4|45039.4|0
1727316920000|2024-09-26 02:15:20|45060.2|45040.2|45059.4|45039.4|45060.2|45040.2|45059.4|45039.4|0
1727316940000|2024-09-26 02:15:40|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|0
1727316950000|2024-09-26 02:15:50|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|0
1727316960000|2024-09-26 02:16:00|45061.1|45041.1|45066.9|45046.9|45066.9|45046.9|45061.1|45041.1|2
1727316970000|2024-09-26 02:16:10|45061.9|45041.9|45066.9|45046.9|45066.9|45046.9|45061.9|45041.9|0
1727316980000|2024-09-26 02:16:20|45069.4|45049.4|45076.9|45056.9|45076.9|45056.9|45069.4|45049.4|2
1727316990000|2024-09-26 02:16:30|45076.1|45056.1|45084.4|45064.4|45084.4|45064.4|45076.1|45056.1|2
1727317000000|2024-09-26 02:16:40|45081.9|45061.9|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|2
1727317010000|2024-09-26 02:16:50|45082.7|45062.7|45086.9|45066.9|45086.9|45066.9|45081.9|45061.9|3
1727317020000|2024-09-26 02:17:00|45082.7|45062.7|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|1
1727317030000|2024-09-26 02:17:10|45083.6|45063.6|45077.7|45057.7|45083.6|45063.6|45077.7|45057.7|1
1727317040000|2024-09-26 02:17:20|45076.9|45056.9|45069.4|45049.4|45076.9|45056.9|45069.4|45049.4|2
1727317060000|2024-09-26 02:17:40|45071.1|45051.1|45081.9|45061.9|45081.9|45061.9|45069.4|45049.4|1
1727317070000|2024-09-26 02:17:50|45084.4|45064.4|45081.9|45061.9|45086.9|45066.9|45081.9|45061.9|1
1727317080000|2024-09-26 02:18:00|45080.2|45060.2|45081.9|45061.9|45084.4|45064.4|45080.2|45060.2|3
1727317090000|2024-09-26 02:18:10|45082.7|45062.7|45084.4|45064.4|45084.4|45064.4|45082.7|45062.7|1
1727317100000|2024-09-26 02:18:20|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|0
1727317110000|2024-09-26 02:18:30|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|0
1727317120000|2024-09-26 02:18:40|45078.6|45058.6|45074.4|45054.4|45078.6|45058.6|45074.4|45054.4|4
1727317130000|2024-09-26 02:18:50|45073.6|45053.6|45072.7|45052.7|45074.4|45054.4|45071.9|45051.9|0
1727317140000|2024-09-26 02:19:00|45071.9|45051.9|45071.9|45051.9|45074.4|45054.4|45071.9|45051.9|1
1727317150000|2024-09-26 02:19:10|45070.2|45050.2|45071.9|45051.9|45071.9|45051.9|45070.2|45050.2|3
1727317160000|2024-09-26 02:19:20|45074.4|45054.4|45076.9|45056.9|45076.9|45056.9|45074.4|45054.4|1
1727317180000|2024-09-26 02:19:40|45077.7|45057.7|45074.4|45054.4|45079.4|45059.4|45074.4|45054.4|4
1727317190000|2024-09-26 02:19:50|45072.7|45052.7|45074.4|45054.4|45074.4|45054.4|45072.7|45052.7|4
1727317200000|2024-09-26 02:20:00|45076.9|45056.9|45076.9|45056.9|45079.4|45059.4|45074.4|45054.4|5
1727317210000|2024-09-26 02:20:10|45074.4|45054.4|45079.4|45059.4|45079.4|45059.4|45074.4|45054.4|1
1727317220000|2024-09-26 02:20:20|45077.7|45057.7|45079.4|45059.4|45079.4|45059.4|45077.7|45057.7|1
1727317230000|2024-09-26 02:20:30|||||||||1
1727317240000|2024-09-26 02:20:40|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|1
1727317250000|2024-09-26 02:20:50|45077.7|45057.7|45079.4|45059.4|45081.9|45061.9|45076.9|45056.9|0
1727317260000|2024-09-26 02:21:00|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|1
1727317270000|2024-09-26 02:21:10|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|2
1727317280000|2024-09-26 02:21:20|45081.9|45061.9|45083.6|45063.6|45083.6|45063.6|45081.9|45061.9|1
1727317290000|2024-09-26 02:21:30|45084.4|45064.4|45081.9|45061.9|45084.4|45064.4|45081.9|45061.9|1
1727317300000|2024-09-26 02:21:40|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|0
1727317310000|2024-09-26 02:21:50|45082.8|45062.8|45086.9|45066.9|45086.9|45066.9|45079.4|45059.4|2
1727317330000|2024-09-26 02:22:10|45087.7|45067.7|45091.9|45071.9|45091.9|45071.9|45087.7|45067.7|0
1727317340000|2024-09-26 02:22:20|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|20
1727317350000|2024-09-26 02:22:30|45092.7|45072.7|45084.4|45064.4|45092.7|45072.7|45082.7|45062.7|6
1727317360000|2024-09-26 02:22:40|45082.7|45062.7|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|0
1727317370000|2024-09-26 02:22:50|45082.7|45062.7|45084.4|45064.4|45084.4|45064.4|45082.7|45062.7|0
1727317380000|2024-09-26 02:23:00|45082.7|45062.7|45080.2|45060.2|45082.7|45062.7|45080.2|45060.2|2
1727317390000|2024-09-26 02:23:10|45079.4|45059.4|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|1
1727317400000|2024-09-26 02:23:20|45083.6|45063.6|45081.9|45061.9|45083.6|45063.6|45081.9|45061.9|0
1727317410000|2024-09-26 02:23:30|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|0
1727317420000|2024-09-26 02:23:40|45087.7|45067.7|45090.2|45070.2|45090.2|45070.2|45087.7|45067.7|1
1727317430000|2024-09-26 02:23:50|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|0
1727317440000|2024-09-26 02:24:00|||||||||1
1727317450000|2024-09-26 02:24:10|45094.4|45074.4|45094.4|45074.4|45096.9|45076.9|45094.4|45074.4|2
1727317460000|2024-09-26 02:24:20|45096.1|45076.1|45099.4|45079.4|45101.1|45081.1|45096.1|45076.1|9
1727317470000|2024-09-26 02:24:30|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|0
1727317480000|2024-09-26 02:24:40|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|45099.4|45079.4|5
1727317490000|2024-09-26 02:24:50|45097.7|45077.7|45099.4|45079.4|45099.4|45079.4|45097.7|45077.7|8
1727317500000|2024-09-26 02:25:00|45098.6|45078.6|45096.9|45076.9|45098.6|45078.6|45096.9|45076.9|6
1727317510000|2024-09-26 02:25:10|45099.4|45079.4|45101.9|45081.9|45101.9|45081.9|45099.4|45079.4|6
1727317520000|2024-09-26 02:25:20|45102.7|45082.7|45105.2|45085.2|45105.2|45085.2|45101.9|45081.9|3
1727317530000|2024-09-26 02:25:30|45101.9|45081.9|45101.9|45081.9|45103.6|45083.6|45099.4|45079.4|1
1727317540000|2024-09-26 02:25:40|45100.2|45080.2|45101.9|45081.9|45101.9|45081.9|45100.2|45080.2|0
1727317560000|2024-09-26 02:26:00|45099.4|45079.4|45099.4|45079.4|45101.9|45081.9|45099.4|45079.4|0
1727317570000|2024-09-26 02:26:10|45101.9|45081.9|45098.6|45078.6|45101.9|45081.9|45096.9|45076.9|15
1727317580000|2024-09-26 02:26:20|45099.4|45079.4|45104.4|45084.4|45104.4|45084.4|45099.4|45079.4|1
1727317590000|2024-09-26 02:26:30|45105.2|45085.2|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|0
1727317600000|2024-09-26 02:26:40|45104.4|45084.4|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|5
1727317620000|2024-09-26 02:27:00|45101.9|45081.9|45111.1|45091.1|45111.1|45091.1|45101.9|45081.9|13
1727317640000|2024-09-26 02:27:20|45113.6|45093.6|45109.4|45089.4|45115.3|45095.3|45109.4|45089.4|10
1727317650000|2024-09-26 02:27:30|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45109.4|45089.4|5
1727317670000|2024-09-26 02:27:50|45111.1|45091.1|45111.1|45091.1|45114.4|45094.4|45111.1|45091.1|6
1727317680000|2024-09-26 02:28:00|45110.3|45090.3|45111.9|45091.9|45111.9|45091.9|45108.6|45088.6|2
1727317690000|2024-09-26 02:28:10|45109.4|45089.4|45111.9|45091.9|45111.9|45091.9|45109.4|45089.4|0
1727317700000|2024-09-26 02:28:20|45109.4|45089.4|45107.7|45087.7|45109.4|45089.4|45107.7|45087.7|1
1727317720000|2024-09-26 02:28:40|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|0
1727317730000|2024-09-26 02:28:50|45124.4|45104.4|45124.4|45104.4|45124.4|45104.4|45124.4|45104.4|2
1727317740000|2024-09-26 02:29:00|45122.7|45102.7|45124.4|45104.4|45126.9|45106.9|45122.7|45102.7|2
1727317750000|2024-09-26 02:29:10|45122.7|45102.7|45124.4|45104.4|45124.4|45104.4|45122.7|45102.7|3
1727317760000|2024-09-26 02:29:20|45126.1|45106.1|45124.4|45104.4|45126.9|45106.9|45124.4|45104.4|2
1727317770000|2024-09-26 02:29:30|45126.1|45106.1|45121.9|45101.9|45126.9|45106.9|45121.9|45101.9|0
1727317780000|2024-09-26 02:29:40|45124.4|45104.4|45126.9|45106.9|45126.9|45106.9|45124.4|45104.4|1
1727317790000|2024-09-26 02:29:50|45125.2|45105.2|45117.7|45097.7|45125.2|45105.2|45116.1|45096.1|4
1727317800000|2024-09-26 02:30:00|45114.4|45094.4|45122.7|45102.7|45159.4|45139.4|45114.4|45094.4|50
1727317810000|2024-09-26 02:30:10|45121.1|45101.1|45117.7|45097.7|45124.4|45104.4|45117.7|45097.7|6
1727317820000|2024-09-26 02:30:20|45119.4|45099.4|45116.9|45096.9|45119.4|45099.4|45114.4|45094.4|1
1727317830000|2024-09-26 02:30:30|45115.2|45095.2|45114.4|45094.4|45120.2|45100.2|45112.7|45092.7|1
1727317840000|2024-09-26 02:30:40|45116.9|45096.9|45112.7|45092.7|45116.9|45096.9|45112.7|45092.7|0
1727317850000|2024-09-26 02:30:50|45116.9|45096.9|45121.9|45101.9|45123.6|45103.6|45116.9|45096.9|1
1727317860000|2024-09-26 02:31:00|45122.7|45102.7|45124.4|45104.4|45131.1|45111.1|45122.7|45102.7|2
1727317870000|2024-09-26 02:31:10|45122.7|45102.7|45114.4|45094.4|45122.7|45102.7|45111.9|45091.9|2
1727317880000|2024-09-26 02:31:20|45117.7|45097.7|45121.9|45101.9|45121.9|45101.9|45117.7|45097.7|2
1727317890000|2024-09-26 02:31:30|45120.2|45100.2|45122.7|45102.7|45126.1|45106.1|45120.2|45100.2|3
1727317900000|2024-09-26 02:31:40|45119.4|45099.4|45117.7|45097.7|45121.9|45101.9|45117.7|45097.7|9
1727317910000|2024-09-26 02:31:50|45114.4|45094.4|45112.7|45092.7|45114.4|45094.4|45112.7|45092.7|3
1727317920000|2024-09-26 02:32:00|45107.7|45087.7|45102.7|45082.7|45107.7|45087.7|45102.7|45082.7|7
1727317930000|2024-09-26 02:32:10|45106.1|45086.1|45107.7|45087.7|45107.7|45087.7|45105.2|45085.2|3
1727317940000|2024-09-26 02:32:20|45105.2|45085.2|45102.7|45082.7|45105.2|45085.2|45101.1|45081.1|4
1727317950000|2024-09-26 02:32:30|45105.2|45085.2|45102.7|45082.7|45105.2|45085.2|45102.7|45082.7|0
1727317960000|2024-09-26 02:32:40|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|3
1727317970000|2024-09-26 02:32:50|45095.2|45075.2|45090.2|45070.2|45096.9|45076.9|45090.2|45070.2|4
1727317980000|2024-09-26 02:33:00|45088.6|45068.6|45064.4|45044.4|45092.7|45072.7|45064.4|45044.4|25
1727317990000|2024-09-26 02:33:10|45066.1|45046.1|45031.1|45011.1|45069.4|45049.4|45031.1|45011.1|47
1727318000000|2024-09-26 02:33:20|45032.7|45012.7|45034.4|45014.4|45041.9|45021.9|45028.6|45008.6|23
1727318010000|2024-09-26 02:33:30|45033.6|45013.6|45026.9|45006.9|45033.6|45013.6|45023.6|45003.6|19
1727318020000|2024-09-26 02:33:40|45028.6|45008.6|45031.9|45011.9|45031.9|45011.9|45026.9|45006.9|8
1727318030000|2024-09-26 02:33:50|45033.6|45013.6|45041.9|45021.9|45043.6|45023.6|45033.6|45013.6|7
1727318040000|2024-09-26 02:34:00|45039.4|45019.4|45041.9|45021.9|45044.4|45024.4|45039.4|45019.4|10
1727318050000|2024-09-26 02:34:10|45044.4|45024.4|45036.1|45016.1|45046.9|45026.9|45036.1|45016.1|1
1727318060000|2024-09-26 02:34:20|45034.4|45014.4|45027.8|45007.8|45034.4|45014.4|45027.8|45007.8|4
1727318070000|2024-09-26 02:34:30|45026.1|45006.1|45025.3|45005.3|45029.4|45009.4|45022.8|45002.8|13
1727318080000|2024-09-26 02:34:40|45023.6|45003.6|45009.4|44989.4|45023.6|45003.6|45007.8|44987.8|43
1727318090000|2024-09-26 02:34:50|45010.3|44990.3|45019.4|44999.4|45019.4|44999.4|45010.3|44990.3|8
1727318100000|2024-09-26 02:35:00|45021.1|45001.1|45025.3|45005.3|45029.4|45009.4|45021.1|45001.1|8
1727318110000|2024-09-26 02:35:10|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45024.4|45004.4|5
1727318120000|2024-09-26 02:35:20|45031.9|45011.9|45022.8|45002.8|45031.9|45011.9|45020.3|45000.3|7
1727318130000|2024-09-26 02:35:30|45024.4|45004.4|45026.9|45006.9|45026.9|45006.9|45021.9|45001.9|4
1727318140000|2024-09-26 02:35:40|45025.3|45005.3|45019.4|44999.4|45027.8|45007.8|45016.9|44996.9|2
1727318150000|2024-09-26 02:35:50|45021.9|45001.9|45031.9|45011.9|45033.6|45013.6|45021.9|45001.9|1
1727318160000|2024-09-26 02:36:00|45033.6|45013.6|45029.4|45009.4|45036.9|45016.9|45029.4|45009.4|2
1727318170000|2024-09-26 02:36:10|45027.8|45007.8|45026.1|45006.1|45027.8|45007.8|45022.8|45002.8|2
1727318180000|2024-09-26 02:36:20|45028.6|45008.6|45025.3|45005.3|45028.6|45008.6|45025.3|45005.3|0
1727318190000|2024-09-26 02:36:30|45026.9|45006.9|45031.9|45011.9|45031.9|45011.9|45026.9|45006.9|6
1727318200000|2024-09-26 02:36:40|45030.3|45010.3|45031.9|45011.9|45031.9|45011.9|45029.4|45009.4|3
1727318210000|2024-09-26 02:36:50|45033.6|45013.6|45026.9|45006.9|45033.6|45013.6|45026.9|45006.9|2
1727318220000|2024-09-26 02:37:00|45028.6|45008.6|45039.4|45019.4|45041.1|45021.1|45028.6|45008.6|5
1727318230000|2024-09-26 02:37:10|45040.3|45020.3|45036.1|45016.1|45044.4|45024.4|45036.1|45016.1|2
1727318240000|2024-09-26 02:37:20|45032.8|45012.8|45024.4|45004.4|45032.8|45012.8|45021.9|45001.9|5
1727318250000|2024-09-26 02:37:30|45026.9|45006.9|45032.8|45012.8|45035.3|45015.3|45026.9|45006.9|0
1727318260000|2024-09-26 02:37:40|45031.9|45011.9|45025.3|45005.3|45031.9|45011.9|45025.3|45005.3|1
1727318270000|2024-09-26 02:37:50|45022.8|45002.8|45016.9|44996.9|45022.8|45002.8|45012.8|44992.8|7
1727318280000|2024-09-26 02:38:00|45015.3|44995.3|45010.3|44990.3|45016.9|44996.9|45009.4|44989.4|4
1727318290000|2024-09-26 02:38:10|45004.4|44984.4|44996.1|44976.1|45004.4|44984.4|44994.4|44974.4|9
1727318300000|2024-09-26 02:38:20|44996.9|44976.9|44992.8|44972.8|44997.8|44977.8|44992.8|44972.8|11
1727318310000|2024-09-26 02:38:30|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44992.8|44972.8|2
1727318320000|2024-09-26 02:38:40|44995.3|44975.3|44996.9|44976.9|44996.9|44976.9|44992.8|44972.8|0
1727318330000|2024-09-26 02:38:50|44997.8|44977.8|45003.6|44983.6|45003.6|44983.6|44994.4|44974.4|5
1727318340000|2024-09-26 02:39:00|45006.9|44986.9|45017.8|44997.8|45019.4|44999.4|45006.9|44986.9|6
1727318350000|2024-09-26 02:39:10|45019.4|44999.4|45026.1|45006.1|45026.1|45006.1|45019.4|44999.4|1
1727318360000|2024-09-26 02:39:20|45024.4|45004.4|45009.4|44989.4|45024.4|45004.4|45006.9|44986.9|10
1727318370000|2024-09-26 02:39:30|45011.1|44991.1|45011.9|44991.9|45013.6|44993.6|45009.4|44989.4|6
1727318380000|2024-09-26 02:39:40|45011.1|44991.1|45009.4|44989.4|45014.4|44994.4|45009.4|44989.4|1
1727318390000|2024-09-26 02:39:50|45006.9|44986.9|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|5
1727318400000|2024-09-26 02:40:00|45006.1|44986.1|45004.5|44984.5|45006.9|44986.9|44999.5|44979.5|4
1727318410000|2024-09-26 02:40:10|45002|44982|44995.3|44975.3|45002|44982|44995.3|44975.3|1
1727318420000|2024-09-26 02:40:20|44997.8|44977.8|44999.5|44979.5|44999.5|44979.5|44994.5|44974.5|22
1727318430000|2024-09-26 02:40:30|44997|44977|44997|44977|44999.5|44979.5|44997|44977|6
1727318440000|2024-09-26 02:40:40|44999.5|44979.5|44994.5|44974.5|44999.5|44979.5|44994.5|44974.5|2
1727318450000|2024-09-26 02:40:50|44987.8|44967.8|44984.5|44964.5|44989.5|44969.5|44984.5|44964.5|18
1727318460000|2024-09-26 02:41:00|44982.8|44962.8|44980.3|44960.3|44996.1|44976.1|44980.3|44960.3|19
1727318470000|2024-09-26 02:41:10|44978.6|44958.6|44974.5|44954.5|44982|44962|44974.5|44954.5|4
1727318480000|2024-09-26 02:41:20|44972.8|44952.8|44977.8|44957.8|44977.8|44957.8|44972|44952|3
1727318490000|2024-09-26 02:41:30|44977|44957|44981.1|44961.1|44982.8|44962.8|44975.3|44955.3|1
1727318500000|2024-09-26 02:41:40|44982|44962|44984.5|44964.5|44987|44967|44982|44962|0
1727318510000|2024-09-26 02:41:50|44982.8|44962.8|44982|44962|44982.8|44962.8|44982|44962|3
1727318520000|2024-09-26 02:42:00|44982.8|44962.8|44991.1|44971.1|44991.1|44971.1|44982.8|44962.8|2
1727318530000|2024-09-26 02:42:10|44992|44972|44997|44977|44997|44977|44992|44972|3
1727318540000|2024-09-26 02:42:20|44996.1|44976.1|44995.3|44975.3|45002|44982|44995.3|44975.3|27
1727318550000|2024-09-26 02:42:30|44992.8|44972.8|44985.3|44965.3|44992.8|44972.8|44985.3|44965.3|4
1727318560000|2024-09-26 02:42:40|44987|44967|44987.8|44967.8|44989.5|44969.5|44987|44967|27
1727318570000|2024-09-26 02:42:50|44989.5|44969.5|44992|44972|44992.8|44972.8|44989.5|44969.5|3
1727318580000|2024-09-26 02:43:00|44992.8|44972.8|45012|44992|45012|44992|44992.8|44972.8|9
1727318590000|2024-09-26 02:43:10|45012.8|44992.8|45007|44987|45012.8|44992.8|45004.5|44984.5|2
1727318600000|2024-09-26 02:43:20|45005.3|44985.3|45002|44982|45007|44987|44999.5|44979.5|3
1727318610000|2024-09-26 02:43:30|45003.6|44983.6|44995.3|44975.3|45004.5|44984.5|44995.3|44975.3|2
1727318620000|2024-09-26 02:43:40|44997|44977|45004.5|44984.5|45007|44987|44997|44977|1
1727318630000|2024-09-26 02:43:50|45002.8|44982.8|45009.5|44989.5|45009.5|44989.5|45002|44982|1
1727318640000|2024-09-26 02:44:00|45007|44987|45017|44997|45017|44997|45002|44982|4
1727318650000|2024-09-26 02:44:10|45014.5|44994.5|45017|44997|45019.5|44999.5|45014.5|44994.5|1
1727318660000|2024-09-26 02:44:20|45012.8|44992.8|45022|45002|45022|45002|45007.8|44987.8|6
1727318670000|2024-09-26 02:44:30|45022.8|45002.8|45023.6|45003.6|45024.5|45004.5|45022|45002|4
1727318680000|2024-09-26 02:44:40|45022|45002|45030.3|45010.3|45032|45012|45022|45002|10
1727318690000|2024-09-26 02:44:50|45032|45012|45032|45012|45035.3|45015.3|45032|45012|3
1727318700000|2024-09-26 02:45:00|45029.5|45009.5|45027|45007|45029.5|45009.5|45022.8|45002.8|4
1727318710000|2024-09-26 02:45:10|45027.8|45007.8|45029.5|45009.5|45031.1|45011.1|45025.3|45005.3|1
1727318720000|2024-09-26 02:45:20|45032.8|45012.8|45027.8|45007.8|45032.8|45012.8|45027.8|45007.8|0
1727318730000|2024-09-26 02:45:30|45029.5|45009.5|45027.8|45007.8|45029.5|45009.5|45027.8|45007.8|0
1727318740000|2024-09-26 02:45:40|45027|45007|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|2
1727318750000|2024-09-26 02:45:50|45027.8|45007.8|45029.5|45009.5|45029.5|45009.5|45027.8|45007.8|1
1727318760000|2024-09-26 02:46:00|45027.8|45007.8|45032|45012|45032|45012|45025.3|45005.3|4
1727318770000|2024-09-26 02:46:10|45029.5|45009.5|45034.5|45014.5|45034.5|45014.5|45029.5|45009.5|2
1727318780000|2024-09-26 02:46:20|45035.3|45015.3|45039.5|45019.5|45039.5|45019.5|45035.3|45015.3|3
1727318790000|2024-09-26 02:46:30|45038.6|45018.6|45027.8|45007.8|45039.5|45019.5|45027.8|45007.8|7
1727318800000|2024-09-26 02:46:40|45027|45007|45029.5|45009.5|45032|45012|45027|45007|1
1727318810000|2024-09-26 02:46:50|45032|45012|45025.3|45005.3|45032|45012|45023.6|45003.6|1
1727318820000|2024-09-26 02:47:00|45023.6|45003.6|44997.8|44977.8|45023.6|45003.6|44997.8|44977.8|9
1727318830000|2024-09-26 02:47:10|44996.1|44976.1|44992.8|44972.8|44996.2|44976.2|44986.1|44966.1|8
1727318840000|2024-09-26 02:47:20|44994.5|44974.5|44988.6|44968.6|44997|44977|44988.6|44968.6|0
1727318850000|2024-09-26 02:47:30|44987.8|44967.8|45001.1|44981.1|45001.1|44981.1|44987.8|44967.8|0
1727318860000|2024-09-26 02:47:40|44997.8|44977.8|45002.8|44982.8|45002.8|44982.8|44997.8|44977.8|0
1727318870000|2024-09-26 02:47:50|45001.1|44981.1|44987.8|44967.8|45002|44982|44987.8|44967.8|1
1727318880000|2024-09-26 02:48:00|44989.5|44969.5|44995.3|44975.3|44995.3|44975.3|44989.5|44969.5|0
1727318890000|2024-09-26 02:48:10|44997.8|44977.8|44993.7|44973.7|45001.1|44981.1|44993.7|44973.7|2
1727318900000|2024-09-26 02:48:20|44994.5|44974.5|44999.5|44979.5|45001.1|44981.1|44994.5|44974.5|1
1727318910000|2024-09-26 02:48:30|45001.2|44981.2|44997.8|44977.8|45004.5|44984.5|44997.8|44977.8|0
1727318920000|2024-09-26 02:48:40|44997|44977|44982.8|44962.8|44997|44977|44982.8|44962.8|3
1727318930000|2024-09-26 02:48:50|44982|44962|44969.5|44949.5|44982|44962|44967|44947|8
1727318940000|2024-09-26 02:49:00|44971.2|44951.2|44952.8|44932.8|44971.2|44951.2|44952.8|44932.8|10
1727318950000|2024-09-26 02:49:10|44957|44937|44949.5|44929.5|44957|44937|44946.1|44926.1|52
1727318960000|2024-09-26 02:49:20|44951.2|44931.2|44937.8|44917.8|44951.2|44931.2|44928.6|44908.6|57
1727318970000|2024-09-26 02:49:30|44938.6|44918.6|44933.6|44913.6|44941.1|44921.1|44933.6|44913.6|3
1727318980000|2024-09-26 02:49:40|44932.8|44912.8|44933.6|44913.6|44935.3|44915.3|44923.6|44903.6|15
1727318990000|2024-09-26 02:49:50|44932.8|44912.8|44937.8|44917.8|44937.8|44917.8|44932.8|44912.8|4
1727319000000|2024-09-26 02:50:00|44938.6|44918.6|44938.6|44918.6|44947|44927|44938.6|44918.6|29
1727319010000|2024-09-26 02:50:10|44939.4|44919.4|44945.3|44925.3|44948.6|44928.6|44938.6|44918.6|21
1727319020000|2024-09-26 02:50:20|44947|44927|44947.8|44927.8|44947.8|44927.8|44947|44927|1
1727319030000|2024-09-26 02:50:30|44952|44932|44940.3|44920.3|44952.8|44932.8|44940.3|44920.3|1
1727319040000|2024-09-26 02:50:40|44937.8|44917.8|44936.1|44916.1|44937.8|44917.8|44935.3|44915.3|2
1727319050000|2024-09-26 02:50:50|44937.8|44917.8|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|0
1727319060000|2024-09-26 02:51:00|44937.8|44917.8|44938.6|44918.6|44942|44922|44935.3|44915.3|5
1727319070000|2024-09-26 02:51:10|44940.3|44920.3|44942|44922|44946.1|44926.1|44938.6|44918.6|2
1727319080000|2024-09-26 02:51:20|44940.3|44920.3|44942.8|44922.8|44942.8|44922.8|44937.8|44917.8|3
1727319090000|2024-09-26 02:51:30|44943.6|44923.6|44941.1|44921.1|44945.3|44925.3|44937.8|44917.8|2
1727319100000|2024-09-26 02:51:40|44940.3|44920.3|44947.8|44927.8|44947.8|44927.8|44940.3|44920.3|2
1727319110000|2024-09-26 02:51:50|44949.5|44929.5|44947.8|44927.8|44949.5|44929.5|44943.6|44923.6|3
1727319120000|2024-09-26 02:52:00|44948.6|44928.6|44962.8|44942.8|44962.8|44942.8|44948.6|44928.6|3
1727319130000|2024-09-26 02:52:10|44963.6|44943.6|44967.8|44947.8|44967.8|44947.8|44962.8|44942.8|1
1727319140000|2024-09-26 02:52:20|44968.6|44948.6|44971.1|44951.1|44971.1|44951.1|44968.6|44948.6|4
1727319150000|2024-09-26 02:52:30|44971.9|44951.9|44971.9|44951.9|44973.6|44953.6|44971.1|44951.1|0
1727319160000|2024-09-26 02:52:40|44973.6|44953.6|44972.8|44952.8|44973.6|44953.6|44970.3|44950.3|1
1727319170000|2024-09-26 02:52:50|44970.3|44950.3|44969.4|44949.4|44972.8|44952.8|44969.4|44949.4|1
1727319180000|2024-09-26 02:53:00|44968.6|44948.6|44971.1|44951.1|44972.8|44952.8|44967.8|44947.8|2
1727319190000|2024-09-26 02:53:10|44972.8|44952.8|44973.6|44953.6|44973.6|44953.6|44972.8|44952.8|2
1727319200000|2024-09-26 02:53:20|44972.8|44952.8|44961.1|44941.1|44972.8|44952.8|44961.1|44941.1|1
1727319210000|2024-09-26 02:53:30|44959.4|44939.4|44957.8|44937.8|44961.1|44941.1|44953.6|44933.6|4
1727319220000|2024-09-26 02:53:40|44952.8|44932.8|44957.8|44937.8|44957.8|44937.8|44952.8|44932.8|0
1727319230000|2024-09-26 02:53:50|44956.1|44936.1|44962.8|44942.8|44962.8|44942.8|44953.6|44933.6|0
1727319240000|2024-09-26 02:54:00|44960.3|44940.3|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|1
1727319250000|2024-09-26 02:54:10|44963.6|44943.6|44963.6|44943.6|44965.3|44945.3|44963.6|44943.6|0
1727319260000|2024-09-26 02:54:20|44965.3|44945.3|44966.1|44946.1|44969.4|44949.4|44965.3|44945.3|2
1727319270000|2024-09-26 02:54:30|44965.3|44945.3|44963.6|44943.6|44967.8|44947.8|44962.8|44942.8|2
1727319280000|2024-09-26 02:54:40|44965.3|44945.3|44966.1|44946.1|44966.1|44946.1|44962.8|44942.8|1
1727319290000|2024-09-26 02:54:50|44965.3|44945.3|44967.8|44947.8|44967.8|44947.8|44962.8|44942.8|2
1727319300000|2024-09-26 02:55:00|44966.1|44946.1|44977.8|44957.8|44977.8|44957.8|44966.1|44946.1|1
1727319310000|2024-09-26 02:55:10|44979.5|44959.5|44980.3|44960.3|44980.3|44960.3|44977.8|44957.8|1
1727319320000|2024-09-26 02:55:20|44982.8|44962.8|44981.1|44961.1|44986.1|44966.1|44981.1|44961.1|4
1727319330000|2024-09-26 02:55:30|44980.3|44960.3|44972|44952|44980.3|44960.3|44972|44952|1
1727319340000|2024-09-26 02:55:40|44970.3|44950.3|44971.1|44951.1|44971.1|44951.1|44968.6|44948.6|0
1727319350000|2024-09-26 02:55:50|44972.8|44952.8|44978.6|44958.6|44978.6|44958.6|44972.8|44952.8|0
1727319360000|2024-09-26 02:56:00|44980.3|44960.3|44972.8|44952.8|44981.1|44961.1|44970.3|44950.3|1
1727319370000|2024-09-26 02:56:10|44971.1|44951.1|44970.3|44950.3|44972.8|44952.8|44967.8|44947.8|1
1727319380000|2024-09-26 02:56:20|44971.1|44951.1|44981.1|44961.1|44981.1|44961.1|44971.1|44951.1|0
1727319390000|2024-09-26 02:56:30|44980.3|44960.3|44977.8|44957.8|44981.1|44961.1|44976.1|44956.1|1
1727319400000|2024-09-26 02:56:40|44978.6|44958.6|44988.6|44968.6|44988.6|44968.6|44978.6|44958.6|6
1727319410000|2024-09-26 02:56:50|44990.3|44970.3|44992.8|44972.8|44992.8|44972.8|44990.3|44970.3|0
1727319420000|2024-09-26 02:57:00|44994.5|44974.5|45002.8|44982.8|45007.8|44987.8|44994.5|44974.5|3
1727319430000|2024-09-26 02:57:10|45001.1|44981.1|44990.3|44970.3|45001.1|44981.1|44990.3|44970.3|1
1727319440000|2024-09-26 02:57:20|44991.1|44971.1|44987.8|44967.8|44992.8|44972.8|44987.8|44967.8|1
1727319450000|2024-09-26 02:57:30|44986.1|44966.1|44980.3|44960.3|44986.1|44966.1|44979.5|44959.5|1
1727319460000|2024-09-26 02:57:40|44981.1|44961.1|44977.8|44957.8|44981.1|44961.1|44976.1|44956.1|1
1727319470000|2024-09-26 02:57:50|44975.3|44955.3|44973.6|44953.6|44976.1|44956.1|44972.8|44952.8|1
1727319480000|2024-09-26 02:58:00|44972.8|44952.8|44972.8|44952.8|44973.6|44953.6|44971.1|44951.1|3
1727319490000|2024-09-26 02:58:10|44975.3|44955.3|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|2
1727319500000|2024-09-26 02:58:20|44969.5|44949.5|44955.3|44935.3|44969.5|44949.5|44955.3|44935.3|8
1727319510000|2024-09-26 02:58:30|44953.6|44933.6|44942.8|44922.8|44953.6|44933.6|44942.8|44922.8|2
1727319520000|2024-09-26 02:58:40|44941.1|44921.1|44928.6|44908.6|44941.1|44921.1|44924.5|44904.5|27
1727319530000|2024-09-26 02:58:50|44925.3|44905.3|44936.1|44916.1|44936.1|44916.1|44923.6|44903.6|18
1727319540000|2024-09-26 02:59:00|44937.8|44917.8|44951.1|44931.1|44952.8|44932.8|44937.8|44917.8|7
1727319550000|2024-09-26 02:59:10|44949.5|44929.5|44959.5|44939.5|44959.5|44939.5|44948.6|44928.6|6
1727319560000|2024-09-26 02:59:20|44961.1|44941.1|44947.8|44927.8|44961.1|44941.1|44946.1|44926.1|7
1727319570000|2024-09-26 02:59:30|44950.3|44930.3|44950.3|44930.3|44954.5|44934.5|44946.1|44926.1|9
1727319580000|2024-09-26 02:59:40|44949.5|44929.5|44937.8|44917.8|44949.5|44929.5|44936.1|44916.1|13
1727319590000|2024-09-26 02:59:50|44939.5|44919.5|44937.8|44917.8|44939.5|44919.5|44937.8|44917.8|0
1727319600000|2024-09-26 03:00:00|44936.1|44916.1|44952.8|44932.8|44956.1|44936.1|44936.1|44916.1|17
1727319610000|2024-09-26 03:00:10|44951.1|44931.1|44941.1|44921.1|44951.1|44931.1|44941.1|44921.1|0
1727319620000|2024-09-26 03:00:20|44942.8|44922.8|44943.6|44923.6|44946.1|44926.1|44942.8|44922.8|3
1727319630000|2024-09-26 03:00:30|44946.1|44926.1|44952|44932|44952|44932|44946.1|44926.1|1
1727319640000|2024-09-26 03:00:40|44952.8|44932.8|44953.6|44933.6|44957.8|44937.8|44949.5|44929.5|5
1727319650000|2024-09-26 03:00:50|44952|44932|44966.1|44946.1|44966.1|44946.1|44952|44932|5
1727319660000|2024-09-26 03:01:00|44964.5|44944.5|44972.8|44952.8|44972.8|44952.8|44962.8|44942.8|5
1727319670000|2024-09-26 03:01:10|44973.7|44953.7|44971.2|44951.2|44973.7|44953.7|44971.2|44951.2|3
1727319680000|2024-09-26 03:01:20|44972.8|44952.8|44976.2|44956.2|44977.8|44957.8|44972.8|44952.8|2
1727319690000|2024-09-26 03:01:30|44977.8|44957.8|44976.2|44956.2|44977.8|44957.8|44972.8|44952.8|0
1727319700000|2024-09-26 03:01:40|44973.7|44953.7|44982|44962|44982.8|44962.8|44973.7|44953.7|2
1727319710000|2024-09-26 03:01:50|44981.2|44961.2|44972.8|44952.8|44981.2|44961.2|44972.8|44952.8|13
1727319720000|2024-09-26 03:02:00|44967.8|44947.8|44971.2|44951.2|44971.2|44951.2|44961.2|44941.2|3
1727319730000|2024-09-26 03:02:10|44970.3|44950.3|44942.8|44922.8|44970.3|44950.3|44937.8|44917.8|12
1727319740000|2024-09-26 03:02:20|44941.2|44921.2|44941.2|44921.2|44947|44927|44941.2|44921.2|8
1727319750000|2024-09-26 03:02:30|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|2
1727319760000|2024-09-26 03:02:40|44938.7|44918.7|44938.7|44918.7|44941.2|44921.2|44938.7|44918.7|6
1727319770000|2024-09-26 03:02:50|44937|44917|44937.8|44917.8|44937.8|44917.8|44931.2|44911.2|10
1727319780000|2024-09-26 03:03:00|44938.7|44918.7|44941.2|44921.2|44942.8|44922.8|44937|44917|2
1727319790000|2024-09-26 03:03:10|44938.7|44918.7|44942.8|44922.8|44942.8|44922.8|44937.8|44917.8|0
1727319800000|2024-09-26 03:03:20|44943.7|44923.7|44946.2|44926.2|44951.2|44931.2|44943.7|44923.7|4
1727319810000|2024-09-26 03:03:30|44944.5|44924.5|44927.8|44907.8|44944.5|44924.5|44927.8|44907.8|11
1727319820000|2024-09-26 03:03:40|44928.7|44908.7|44926.2|44906.2|44928.7|44908.7|44926.2|44906.2|1
1727319830000|2024-09-26 03:03:50|44931.2|44911.2|44932.8|44912.8|44932.8|44912.8|44927.8|44907.8|3
1727319840000|2024-09-26 03:04:00|44929.5|44909.5|44928.7|44908.7|44931.2|44911.2|44922.8|44902.8|10
1727319850000|2024-09-26 03:04:10|44930.3|44910.3|44936.2|44916.2|44938.7|44918.7|44930.3|44910.3|2
1727319860000|2024-09-26 03:04:20|44937.8|44917.8|44936.2|44916.2|44938.7|44918.7|44936.2|44916.2|3
1727319870000|2024-09-26 03:04:30|44934.5|44914.5|44926.2|44906.2|44934.5|44914.5|44926.2|44906.2|1
1727319880000|2024-09-26 03:04:40|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44923.7|44903.7|0
1727319890000|2024-09-26 03:04:50|44929.5|44909.5|44920.3|44900.3|44930.3|44910.3|44920.3|44900.3|25
1727319900000|2024-09-26 03:05:00|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|7
1727319910000|2024-09-26 03:05:10|||||||||1
1727319920000|2024-09-26 03:05:20|44918.7|44898.7|44932.8|44912.8|44932.8|44912.8|44918.7|44898.7|1
1727319930000|2024-09-26 03:05:30|44933.7|44913.7|44936.2|44916.2|44942.8|44922.8|44933.7|44913.7|1
1727319940000|2024-09-26 03:05:40|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|2
1727319950000|2024-09-26 03:05:50|44934.5|44914.5|44941.2|44921.2|44941.2|44921.2|44931.2|44911.2|6
1727319960000|2024-09-26 03:06:00|44942.8|44922.8|44936.2|44916.2|44946.2|44926.2|44936.2|44916.2|4
1727319970000|2024-09-26 03:06:10|44932|44912|44927.8|44907.8|44932|44912|44922.8|44902.8|1
1727319980000|2024-09-26 03:06:20|44926.2|44906.2|44931.2|44911.2|44931.2|44911.2|44926.2|44906.2|1
1727319990000|2024-09-26 03:06:30|44929.5|44909.5|44926.2|44906.2|44930.3|44910.3|44922.8|44902.8|0
1727320000000|2024-09-26 03:06:40|44927.8|44907.8|44926.2|44906.2|44931.2|44911.2|44926.2|44906.2|0
1727320010000|2024-09-26 03:06:50|44927.8|44907.8|44915.3|44895.3|44928.7|44908.7|44915.3|44895.3|10
1727320020000|2024-09-26 03:07:00|44910.3|44890.3|44906.2|44886.2|44910.3|44890.3|44905.3|44885.3|5
1727320030000|2024-09-26 03:07:10|44905.3|44885.3|44892.8|44872.8|44905.3|44885.3|44891.2|44871.2|22
1727320040000|2024-09-26 03:07:20|44891.2|44871.2|44902.8|44882.8|44902.8|44882.8|44891.2|44871.2|2
1727320050000|2024-09-26 03:07:30|44901.2|44881.2|44906.2|44886.2|44907.9|44887.9|44901.2|44881.2|5
1727320060000|2024-09-26 03:07:40|44907.9|44887.9|44908.7|44888.7|44908.7|44888.7|44903.7|44883.7|1
1727320070000|2024-09-26 03:07:50|44910.4|44890.4|44912|44892|44912.9|44892.9|44910.4|44890.4|0
1727320080000|2024-09-26 03:08:00|44913.7|44893.7|44922.9|44902.9|44922.9|44902.9|44913.7|44893.7|2
1727320090000|2024-09-26 03:08:10|44923.7|44903.7|44923.7|44903.7|44925.4|44905.4|44922.9|44902.9|5
1727320100000|2024-09-26 03:08:20|44925.4|44905.4|44917.9|44897.9|44925.4|44905.4|44917.9|44897.9|3
1727320110000|2024-09-26 03:08:30|44919.5|44899.5|44909.5|44889.5|44919.5|44899.5|44909.5|44889.5|2
1727320120000|2024-09-26 03:08:40|44907.9|44887.9|44902.9|44882.9|44908.7|44888.7|44900.4|44880.4|0
1727320130000|2024-09-26 03:08:50|44899.5|44879.5|44897.9|44877.9|44903.7|44883.7|44897.9|44877.9|1
1727320140000|2024-09-26 03:09:00|44899.5|44879.5|44901.2|44881.2|44902|44882|44899.5|44879.5|2
1727320150000|2024-09-26 03:09:10|44899.5|44879.5|44897|44877|44899.5|44879.5|44895.4|44875.4|7
1727320160000|2024-09-26 03:09:20|44898.7|44878.7|44903.7|44883.7|44907.9|44887.9|44898.7|44878.7|5
1727320170000|2024-09-26 03:09:30|44906.2|44886.2|44907.9|44887.9|44907.9|44887.9|44906.2|44886.2|1
1727320180000|2024-09-26 03:09:40|44908.7|44888.7|44907.9|44887.9|44912.9|44892.9|44906.2|44886.2|7
1727320190000|2024-09-26 03:09:50|44909.5|44889.5|44901.2|44881.2|44910.4|44890.4|44901.2|44881.2|4
1727320200000|2024-09-26 03:10:00|44899.5|44879.5|44909.5|44889.5|44909.5|44889.5|44899.5|44879.5|1
1727320210000|2024-09-26 03:10:10|44910.4|44890.4|44912.9|44892.9|44916.2|44896.2|44907.9|44887.9|5
1727320220000|2024-09-26 03:10:20|44913.7|44893.7|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|1
1727320230000|2024-09-26 03:10:30|44916.2|44896.2|44927.9|44907.9|44932.9|44912.9|44916.2|44896.2|5
1727320240000|2024-09-26 03:10:40|44928.7|44908.7|44926.2|44906.2|44928.7|44908.7|44924.5|44904.5|1
1727320250000|2024-09-26 03:10:50|44925.4|44905.4|44927.9|44907.9|44927.9|44907.9|44923.7|44903.7|2
1727320260000|2024-09-26 03:11:00|44929.5|44909.5|44927.9|44907.9|44929.5|44909.5|44927.9|44907.9|1
1727320270000|2024-09-26 03:11:10|44925.4|44905.4|44920.4|44900.4|44927.9|44907.9|44920.4|44900.4|5
1727320280000|2024-09-26 03:11:20|44918.7|44898.7|44917.9|44897.9|44918.7|44898.7|44916.2|44896.2|1
1727320290000|2024-09-26 03:11:30|44917|44897|44917.9|44897.9|44917.9|44897.9|44917|44897|0
1727320300000|2024-09-26 03:11:40|44916.2|44896.2|44927|44907|44927|44907|44916.2|44896.2|3
1727320310000|2024-09-26 03:11:50|44922.9|44902.9|44914.5|44894.5|44922.9|44902.9|44914.5|44894.5|9
1727320320000|2024-09-26 03:12:00|44916.2|44896.2|44914.5|44894.5|44917|44897|44912.9|44892.9|0
1727320330000|2024-09-26 03:12:10|44913.7|44893.7|44904.5|44884.5|44913.7|44893.7|44904.5|44884.5|2
1727320340000|2024-09-26 03:12:20|44903.7|44883.7|44897|44877|44904.5|44884.5|44897|44877|0
1727320350000|2024-09-26 03:12:30|44896.2|44876.2|44899.5|44879.5|44899.5|44879.5|44894.5|44874.5|3
1727320360000|2024-09-26 03:12:40|44902|44882|44897.9|44877.9|44902|44882|44895.4|44875.4|6
1727320370000|2024-09-26 03:12:50|44896.2|44876.2|44897.9|44877.9|44897.9|44877.9|44894.5|44874.5|4
1727320380000|2024-09-26 03:13:00|44897|44877|44912.9|44892.9|44915.4|44895.4|44897|44877|7
1727320390000|2024-09-26 03:13:10|44912|44892|44914.5|44894.5|44914.5|44894.5|44910.4|44890.4|0
1727320400000|2024-09-26 03:13:20|44912.9|44892.9|44909.5|44889.5|44914.5|44894.5|44909.5|44889.5|1
1727320410000|2024-09-26 03:13:30|44912|44892|44912.9|44892.9|44912.9|44892.9|44909.5|44889.5|4
1727320420000|2024-09-26 03:13:40|44912|44892|44909.5|44889.5|44912|44892|44909.5|44889.5|0
1727320430000|2024-09-26 03:13:50|44912|44892|44916.2|44896.2|44916.2|44896.2|44912|44892|0
1727320440000|2024-09-26 03:14:00|44914.5|44894.5|44907|44887|44914.5|44894.5|44907|44887|2
1727320450000|2024-09-26 03:14:10|44907.9|44887.9|44913.7|44893.7|44913.7|44893.7|44907.9|44887.9|0
1727320460000|2024-09-26 03:14:20|44914.6|44894.6|44912.1|44892.1|44914.6|44894.6|44912.1|44892.1|1
1727320470000|2024-09-26 03:14:30|44914.6|44894.6|44922.1|44902.1|44922.9|44902.9|44914.6|44894.6|1
1727320480000|2024-09-26 03:14:40|44923.7|44903.7|44922.9|44902.9|44925.4|44905.4|44922.9|44902.9|3
1727320490000|2024-09-26 03:14:50|44919.6|44899.6|44914.6|44894.6|44919.6|44899.6|44912.1|44892.1|11
1727320500000|2024-09-26 03:15:00|44912.9|44892.9|44917.1|44897.1|44917.1|44897.1|44912.9|44892.9|0
1727320510000|2024-09-26 03:15:10|44916.2|44896.2|44917.1|44897.1|44917.1|44897.1|44916.2|44896.2|0
1727320520000|2024-09-26 03:15:20|44917.9|44897.9|44929.6|44909.6|44929.6|44909.6|44917.9|44897.9|3
1727320530000|2024-09-26 03:15:30|44932.1|44912.1|44950.4|44930.4|44950.4|44930.4|44932.1|44912.1|5
1727320540000|2024-09-26 03:15:40|44947.1|44927.1|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|7
1727320550000|2024-09-26 03:15:50|44942.1|44922.1|44952.1|44932.1|44952.1|44932.1|44942.1|44922.1|2
1727320560000|2024-09-26 03:16:00|44951.2|44931.2|44939.6|44919.6|44951.2|44931.2|44934.6|44914.6|4
1727320570000|2024-09-26 03:16:10|44941.2|44921.2|44946.2|44926.2|44946.2|44926.2|44941.2|44921.2|3
1727320580000|2024-09-26 03:16:20|44949.6|44929.6|44954.6|44934.6|44956.2|44936.2|44949.6|44929.6|9
1727320590000|2024-09-26 03:16:30|44952.1|44932.1|44943.7|44923.7|44952.1|44932.1|44943.7|44923.7|1
1727320600000|2024-09-26 03:16:40|44946.2|44926.2|44947.9|44927.9|44947.9|44927.9|44946.2|44926.2|0
1727320610000|2024-09-26 03:16:50|44947.1|44927.1|44948.7|44928.7|44948.7|44928.7|44947.1|44927.1|3
1727320620000|2024-09-26 03:17:00|44950.4|44930.4|44952.1|44932.1|44956.2|44936.2|44950.4|44930.4|6
1727320630000|2024-09-26 03:17:10|44951.2|44931.2|44954.6|44934.6|44954.6|44934.6|44951.2|44931.2|0
1727320640000|2024-09-26 03:17:20|44956.2|44936.2|44946.2|44926.2|44956.2|44936.2|44946.2|44926.2|1
1727320650000|2024-09-26 03:17:30|44944.6|44924.6|44942.1|44922.1|44944.6|44924.6|44942.1|44922.1|0
1727320660000|2024-09-26 03:17:40|44941.2|44921.2|44939.6|44919.6|44944.6|44924.6|44938.7|44918.7|3
1727320670000|2024-09-26 03:17:50|44937.9|44917.9|44939.6|44919.6|44941.2|44921.2|44936.2|44916.2|0
1727320680000|2024-09-26 03:18:00|44941.2|44921.2|44936.2|44916.2|44941.2|44921.2|44936.2|44916.2|3
1727320690000|2024-09-26 03:18:10|44934.6|44914.6|44926.2|44906.2|44934.6|44914.6|44923.7|44903.7|7
1727320700000|2024-09-26 03:18:20|44924.6|44904.6|44924.6|44904.6|44927.1|44907.1|44924.6|44904.6|2
1727320710000|2024-09-26 03:18:30|44921.2|44901.2|44916.2|44896.2|44921.2|44901.2|44916.2|44896.2|3
1727320720000|2024-09-26 03:18:40|44914.6|44894.6|44922.1|44902.1|44922.1|44902.1|44914.6|44894.6|4
1727320730000|2024-09-26 03:18:50|44924.6|44904.6|44927.1|44907.1|44927.1|44907.1|44922.1|44902.1|0
1727320740000|2024-09-26 03:19:00|44929.6|44909.6|44937.1|44917.1|44937.1|44917.1|44929.6|44909.6|1
1727320750000|2024-09-26 03:19:10|44936.2|44916.2|44940.4|44920.4|44943.7|44923.7|44936.2|44916.2|3
1727320760000|2024-09-26 03:19:20|44942.1|44922.1|44937.9|44917.9|44942.1|44922.1|44937.9|44917.9|0
1727320770000|2024-09-26 03:19:30|44939.6|44919.6|44942.1|44922.1|44942.1|44922.1|44939.6|44919.6|0
1727320780000|2024-09-26 03:19:40|44940.4|44920.4|44941.2|44921.2|44942.1|44922.1|44937.9|44917.9|0
1727320790000|2024-09-26 03:19:50|44942.1|44922.1|44952.1|44932.1|44952.1|44932.1|44942.1|44922.1|2
1727320800000|2024-09-26 03:20:00|44951.2|44931.2|44939.6|44919.6|44951.2|44931.2|44937.9|44917.9|1
1727320810000|2024-09-26 03:20:10|44941.2|44921.2|44937.1|44917.1|44942.1|44922.1|44937.1|44917.1|2
1727320820000|2024-09-26 03:20:20|44938.7|44918.7|44942.1|44922.1|44942.1|44922.1|44938.7|44918.7|1
1727320830000|2024-09-26 03:20:30|44941.2|44921.2|44939.6|44919.6|44942.9|44922.9|44939.6|44919.6|4
1727320840000|2024-09-26 03:20:40|44938.7|44918.7|44932.1|44912.1|44938.7|44918.7|44932.1|44912.1|2
1727320850000|2024-09-26 03:20:50|44934.6|44914.6|44927.1|44907.1|44936.2|44916.2|44927.1|44907.1|3
1727320860000|2024-09-26 03:21:00|44924.6|44904.6|44919.6|44899.6|44924.6|44904.6|44917.1|44897.1|3
1727320870000|2024-09-26 03:21:10|44921.3|44901.3|44929.6|44909.6|44931.3|44911.3|44919.6|44899.6|5
1727320880000|2024-09-26 03:21:20|44927.1|44907.1|44927.1|44907.1|44927.1|44907.1|44927.1|44907.1|0
1727320890000|2024-09-26 03:21:30|44926.3|44906.3|44922.1|44902.1|44926.3|44906.3|44919.6|44899.6|0
1727320900000|2024-09-26 03:21:40|44921.3|44901.3|44917.1|44897.1|44921.3|44901.3|44917.1|44897.1|0
1727320910000|2024-09-26 03:21:50|44921.3|44901.3|44924.6|44904.6|44926.3|44906.3|44919.6|44899.6|0
1727320920000|2024-09-26 03:22:00|44926.3|44906.3|44934.6|44914.6|44936.3|44916.3|44926.3|44906.3|0
1727320930000|2024-09-26 03:22:10|44936.3|44916.3|44940.4|44920.4|44942.1|44922.1|44936.3|44916.3|9
1727320940000|2024-09-26 03:22:20|44937.9|44917.9|44937.1|44917.1|44937.9|44917.9|44933.8|44913.8|2
1727320950000|2024-09-26 03:22:30|44937.9|44917.9|44941.3|44921.3|44942.1|44922.1|44937.1|44917.1|1
1727320960000|2024-09-26 03:22:40|44939.6|44919.6|44941.3|44921.3|44941.3|44921.3|44937.1|44917.1|0
1727320970000|2024-09-26 03:22:50|44939.6|44919.6|44942.1|44922.1|44942.1|44922.1|44939.6|44919.6|4
1727320980000|2024-09-26 03:23:00|44939.6|44919.6|44929.6|44909.6|44939.6|44919.6|44929.6|44909.6|3
1727320990000|2024-09-26 03:23:10|44927.9|44907.9|44930.4|44910.4|44930.4|44910.4|44927.9|44907.9|1
1727321000000|2024-09-26 03:23:20|44929.6|44909.6|44920.4|44900.4|44929.6|44909.6|44920.4|44900.4|8
1727321010000|2024-09-26 03:23:30|44918.7|44898.7|44922.1|44902.1|44922.1|44902.1|44918.7|44898.7|1
1727321020000|2024-09-26 03:23:40|44925.4|44905.4|44932.1|44912.1|44932.1|44912.1|44925.4|44905.4|3
1727321030000|2024-09-26 03:23:50|44933.8|44913.8|44942.1|44922.1|44947.1|44927.1|44933.8|44913.8|5
1727321040000|2024-09-26 03:24:00|44940.4|44920.4|44942.1|44922.1|44942.1|44922.1|44939.6|44919.6|1
1727321050000|2024-09-26 03:24:10|44942.9|44922.9|44944.6|44924.6|44947.1|44927.1|44942.9|44922.9|5
1727321060000|2024-09-26 03:24:20|44942.9|44922.9|44942.9|44922.9|44942.9|44922.9|44942.9|44922.9|0
1727321070000|2024-09-26 03:24:30|44944.6|44924.6|44945.4|44925.4|44945.4|44925.4|44944.6|44924.6|0
1727321080000|2024-09-26 03:24:40|44944.6|44924.6|44945.4|44925.4|44945.4|44925.4|44944.6|44924.6|0
1727321090000|2024-09-26 03:24:50|44947.1|44927.1|44952.1|44932.1|44953.8|44933.8|44947.1|44927.1|2
1727321100000|2024-09-26 03:25:00|44953.8|44933.8|44951.3|44931.3|44954.6|44934.6|44951.3|44931.3|0
1727321110000|2024-09-26 03:25:10|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|0
1727321120000|2024-09-26 03:25:20|44944.6|44924.6|44942.1|44922.1|44944.6|44924.6|44939.6|44919.6|4
1727321130000|2024-09-26 03:25:30|44944.6|44924.6|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|0
1727321140000|2024-09-26 03:25:40|44946.3|44926.3|44949.6|44929.6|44950.4|44930.4|44944.6|44924.6|4
1727321150000|2024-09-26 03:25:50|44951.3|44931.3|44941.3|44921.3|44951.3|44931.3|44941.3|44921.3|9
1727321160000|2024-09-26 03:26:00|44942.1|44922.1|44950.4|44930.4|44951.3|44931.3|44942.1|44922.1|2
1727321170000|2024-09-26 03:26:10|44951.3|44931.3|44951.3|44931.3|44952.1|44932.1|44951.3|44931.3|0
1727321180000|2024-09-26 03:26:20|44949.6|44929.6|44941.3|44921.3|44949.6|44929.6|44941.3|44921.3|1
1727321190000|2024-09-26 03:26:30|44936.3|44916.3|44936.3|44916.3|44941.3|44921.3|44936.3|44916.3|0
1727321200000|2024-09-26 03:26:40|44941.3|44921.3|44932.1|44912.1|44941.3|44921.3|44931.3|44911.3|2
1727321210000|2024-09-26 03:26:50|44931.3|44911.3|44929.6|44909.6|44931.3|44911.3|44927.1|44907.1|0
1727321220000|2024-09-26 03:27:00|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|2
1727321230000|2024-09-26 03:27:10|44929.6|44909.6|44926.3|44906.3|44929.6|44909.6|44923.8|44903.8|3
1727321240000|2024-09-26 03:27:20|44923.8|44903.8|44917.1|44897.1|44924.6|44904.6|44917.1|44897.1|3
1727321250000|2024-09-26 03:27:30|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|3
1727321260000|2024-09-26 03:27:40|44918.8|44898.8|44913.8|44893.8|44921.3|44901.3|44913.8|44893.8|3
1727321270000|2024-09-26 03:27:50|44916.3|44896.3|44931.3|44911.3|44931.3|44911.3|44916.3|44896.3|1
1727321280000|2024-09-26 03:28:00|44933.8|44913.8|44936.3|44916.3|44939.6|44919.6|44933.8|44913.8|1
1727321290000|2024-09-26 03:28:10|44938.8|44918.8|44936.3|44916.3|44939.6|44919.6|44936.3|44916.3|2
1727321300000|2024-09-26 03:28:20|44939.6|44919.6|44937.1|44917.1|44939.6|44919.6|44930.4|44910.4|12
1727321310000|2024-09-26 03:28:30|44936.3|44916.3|44936.3|44916.3|44937.1|44917.1|44933.8|44913.8|3
1727321320000|2024-09-26 03:28:40|44935.5|44915.5|44936.3|44916.3|44936.3|44916.3|44931.3|44911.3|1
1727321330000|2024-09-26 03:28:50|44937.1|44917.1|44939.6|44919.6|44939.6|44919.6|44936.3|44916.3|1
1727321340000|2024-09-26 03:29:00|44937.1|44917.1|44941.3|44921.3|44941.3|44921.3|44937.1|44917.1|0
1727321350000|2024-09-26 03:29:10|44942.1|44922.1|44941.3|44921.3|44942.1|44922.1|44941.3|44921.3|0
1727321360000|2024-09-26 03:29:20|44936.3|44916.3|44931.3|44911.3|44936.3|44916.3|44931.3|44911.3|3
1727321370000|2024-09-26 03:29:30|44932.1|44912.1|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|2
1727321380000|2024-09-26 03:29:40|44931.3|44911.3|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1727321390000|2024-09-26 03:29:50|44931.3|44911.3|44931.3|44911.3|44933.8|44913.8|44928.8|44908.8|3
1727321410000|2024-09-26 03:30:10|44933.8|44913.8|44931.3|44911.3|44933.8|44913.8|44929.6|44909.6|4
1727321420000|2024-09-26 03:30:20|44933|44913|44933.8|44913.8|44933.8|44913.8|44933|44913|1
1727321430000|2024-09-26 03:30:30|44936.3|44916.3|44941.3|44921.3|44941.3|44921.3|44936.3|44916.3|3
1727321450000|2024-09-26 03:30:50|44942.1|44922.1|44945.5|44925.5|44945.5|44925.5|44942.1|44922.1|13
1727321460000|2024-09-26 03:31:00|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|0
1727321470000|2024-09-26 03:31:10|44944.6|44924.6|44946.3|44926.3|44946.3|44926.3|44944.6|44924.6|0
1727321480000|2024-09-26 03:31:20|44944.6|44924.6|44941.3|44921.3|44944.6|44924.6|44941.3|44921.3|4
1727321500000|2024-09-26 03:31:40|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|1
1727321530000|2024-09-26 03:32:10|44947.1|44927.1|44951.3|44931.3|44951.3|44931.3|44947.1|44927.1|1
1727321550000|2024-09-26 03:32:30|||||||||1
1727321560000|2024-09-26 03:32:40|44953|44933|44951.3|44931.3|44953|44933|44951.3|44931.3|2
1727321570000|2024-09-26 03:32:50|44954.6|44934.6|44956.3|44936.3|44956.3|44936.3|44954.6|44934.6|1
1727321580000|2024-09-26 03:33:00|44959.6|44939.6|44966.3|44946.3|44966.3|44946.3|44959.6|44939.6|2
1727321590000|2024-09-26 03:33:10|44969.6|44949.6|44976.3|44956.3|44976.3|44956.3|44969.6|44949.6|5
1727321600000|2024-09-26 03:33:20|44977.1|44957.1|44977.1|44957.1|44980.5|44960.5|44977.1|44957.1|5
1727321610000|2024-09-26 03:33:30|44977.9|44957.9|44979.6|44959.6|44979.6|44959.6|44977.9|44957.9|0
1727321620000|2024-09-26 03:33:40|44981.3|44961.3|44982.1|44962.1|44982.1|44962.1|44981.3|44961.3|0
1727321630000|2024-09-26 03:33:50|||||||||4
1727321640000|2024-09-26 03:34:00|44984.6|44964.6|44988.8|44968.8|44990.5|44970.5|44984.6|44964.6|1
1727321660000|2024-09-26 03:34:20|44987.1|44967.1|44977.1|44957.1|44987.1|44967.1|44977.1|44957.1|17
1727321670000|2024-09-26 03:34:30|44977.9|44957.9|44969.6|44949.6|44979.6|44959.6|44969.6|44949.6|15
1727321680000|2024-09-26 03:34:40|44971.3|44951.3|44969.6|44949.6|44972.1|44952.1|44969.6|44949.6|0
1727321690000|2024-09-26 03:34:50|44973.8|44953.8|44972.1|44952.1|44973.8|44953.8|44969.6|44949.6|9
1727321700000|2024-09-26 03:35:00|44970.4|44950.4|44967.1|44947.1|44970.4|44950.4|44967.1|44947.1|0
1727321710000|2024-09-26 03:35:10|44969.6|44949.6|44972.1|44952.1|44972.1|44952.1|44969.6|44949.6|1
1727321720000|2024-09-26 03:35:20|44971.3|44951.3|44972.1|44952.1|44972.1|44952.1|44971.3|44951.3|1
1727321730000|2024-09-26 03:35:30|44971.3|44951.3|44972.1|44952.1|44972.1|44952.1|44969.6|44949.6|0
1727321740000|2024-09-26 03:35:40|44972.9|44952.9|44973|44953|44973|44953|44971.3|44951.3|0
1727321750000|2024-09-26 03:35:50|44974.6|44954.6|44973.8|44953.8|44974.6|44954.6|44972.1|44952.1|0
1727321760000|2024-09-26 03:36:00|44974.6|44954.6|44971.3|44951.3|44974.6|44954.6|44971.3|44951.3|1
1727321770000|2024-09-26 03:36:10|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|0
1727321780000|2024-09-26 03:36:20|44967.9|44947.9|44966.3|44946.3|44967.9|44947.9|44966.3|44946.3|2
1727321790000|2024-09-26 03:36:30|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|2
1727321800000|2024-09-26 03:36:40|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|0
1727321810000|2024-09-26 03:36:50|44962.9|44942.9|44962.1|44942.1|44962.9|44942.9|44961.3|44941.3|0
1727321820000|2024-09-26 03:37:00|44961.3|44941.3|44961.3|44941.3|44962.1|44942.1|44961.3|44941.3|0
1727321830000|2024-09-26 03:37:10|44957.1|44937.1|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|6
1727321850000|2024-09-26 03:37:30|||||||||3
1727321860000|2024-09-26 03:37:40|44959.6|44939.6|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|5
1727321870000|2024-09-26 03:37:50|44956.3|44936.3|44955.5|44935.5|44956.3|44936.3|44955.5|44935.5|0
1727321880000|2024-09-26 03:38:00|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|1
1727321900000|2024-09-26 03:38:20|44947.1|44927.1|44952.1|44932.1|44952.1|44932.1|44947.1|44927.1|10
1727321910000|2024-09-26 03:38:30|44952.9|44932.9|44961.3|44941.3|44961.3|44941.3|44952.9|44932.9|2
1727321920000|2024-09-26 03:38:40|44959.6|44939.6|44961.3|44941.3|44961.3|44941.3|44956.3|44936.3|3
1727321930000|2024-09-26 03:38:50|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|3
1727321940000|2024-09-26 03:39:00|44959.7|44939.7|44961.3|44941.3|44961.3|44941.3|44959.7|44939.7|0
1727321950000|2024-09-26 03:39:10|44962.1|44942.1|44962.1|44942.1|44963.8|44943.8|44962.1|44942.1|2
1727321960000|2024-09-26 03:39:20|44963.8|44943.8|44962.1|44942.1|44963.8|44943.8|44962.1|44942.1|0
1727321990000|2024-09-26 03:39:50|44964.6|44944.6|44967.1|44947.1|44967.1|44947.1|44964.6|44944.6|1
1727322000000|2024-09-26 03:40:00|44964.6|44944.6|44967.1|44947.1|44967.1|44947.1|44964.6|44944.6|0
1727322010000|2024-09-26 03:40:10|44968.8|44948.8|44967.1|44947.1|44968.8|44948.8|44967.1|44947.1|0
1727322030000|2024-09-26 03:40:30|||||||||2
1727322040000|2024-09-26 03:40:40|44966.3|44946.3|44967.9|44947.9|44969.6|44949.6|44964.6|44944.6|2
1727322050000|2024-09-26 03:40:50|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|0
1727322060000|2024-09-26 03:41:00|||||||||1
1727322070000|2024-09-26 03:41:10|44966.3|44946.3|44964.6|44944.6|44966.3|44946.3|44964.6|44944.6|0
1727322080000|2024-09-26 03:41:20|44961.3|44941.3|44959.6|44939.6|44961.3|44941.3|44959.6|44939.6|5
1727322090000|2024-09-26 03:41:30|44958|44938|44958|44938|44958|44938|44958|44938|2
1727322110000|2024-09-26 03:41:50|44957.1|44937.1|44955.5|44935.5|44957.1|44937.1|44955.5|44935.5|0
1727322120000|2024-09-26 03:42:00|44957.1|44937.1|44949.6|44929.6|44958|44938|44948|44928|2
1727322140000|2024-09-26 03:42:20|44948.8|44928.8|44945.5|44925.5|44948.8|44928.8|44945.5|44925.5|0
1727322150000|2024-09-26 03:42:30|44944.6|44924.6|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|0
1727322160000|2024-09-26 03:42:40|44946.3|44926.3|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|1
1727322170000|2024-09-26 03:42:50|44946.3|44926.3|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|1
1727322180000|2024-09-26 03:43:00|44946.3|44926.3|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|1
1727322190000|2024-09-26 03:43:10|44948|44928|44947.1|44927.1|44948|44928|44944.6|44924.6|3
1727322200000|2024-09-26 03:43:20|44948|44928|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|2
1727322210000|2024-09-26 03:43:30|44944.6|44924.6|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|0
1727322220000|2024-09-26 03:43:40|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|0
1727322240000|2024-09-26 03:44:00|44950.5|44930.5|44949.6|44929.6|44950.5|44930.5|44949.6|44929.6|1
1727322250000|2024-09-26 03:44:10|44950.5|44930.5|44949.6|44929.6|44950.5|44930.5|44949.6|44929.6|0
1727322260000|2024-09-26 03:44:20|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|1
1727322280000|2024-09-26 03:44:40|44948|44928|44950.5|44930.5|44950.5|44930.5|44948|44928|1
1727322290000|2024-09-26 03:44:50|44949.6|44929.6|44950.5|44930.5|44950.5|44930.5|44947.1|44927.1|1
1727322300000|2024-09-26 03:45:00|44949.6|44929.6|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|1
1727322310000|2024-09-26 03:45:10|44950.5|44930.5|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|5
1727322320000|2024-09-26 03:45:20|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|0
1727322330000|2024-09-26 03:45:30|44953.8|44933.8|44954.6|44934.6|44954.6|44934.6|44953|44933|1
1727322340000|2024-09-26 03:45:40|44953.8|44933.8|44948|44928|44953.8|44933.8|44948|44928|1
1727322350000|2024-09-26 03:45:50|44949.6|44929.6|44951.3|44931.3|44951.3|44931.3|44949.6|44929.6|0
1727322360000|2024-09-26 03:46:00|44952.1|44932.1|44950.5|44930.5|44952.1|44932.1|44949.6|44929.6|0
1727322370000|2024-09-26 03:46:10|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|0
1727322380000|2024-09-26 03:46:20|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|0
1727322390000|2024-09-26 03:46:30|44949.6|44929.6|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|0
1727322400000|2024-09-26 03:46:40|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|1
1727322410000|2024-09-26 03:46:50|44952.1|44932.1|44953|44933|44953|44933|44952.1|44932.1|0
1727322420000|2024-09-26 03:47:00|44952.1|44932.1|44952.1|44932.1|44953.8|44933.8|44952.1|44932.1|2
1727322430000|2024-09-26 03:47:10|44953|44933|44953|44933|44953|44933|44953|44933|0
1727322450000|2024-09-26 03:47:30|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|0
1727322470000|2024-09-26 03:47:50|44953|44933|44955.5|44935.5|44957.1|44937.1|44953|44933|0
1727322480000|2024-09-26 03:48:00|44953.8|44933.8|44952.1|44932.1|44955.5|44935.5|44952.1|44932.1|0
1727322490000|2024-09-26 03:48:10|44953.8|44933.8|44957.1|44937.1|44957.1|44937.1|44953.8|44933.8|3
1727322500000|2024-09-26 03:48:20|44958.8|44938.8|44958.8|44938.8|44958.8|44938.8|44958.8|44938.8|1
1727322510000|2024-09-26 03:48:30|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|0
1727322520000|2024-09-26 03:48:40|44959.7|44939.7|44961.3|44941.3|44961.3|44941.3|44959.7|44939.7|3
1727322530000|2024-09-26 03:48:50|44962.2|44942.2|44965.5|44945.5|44965.5|44945.5|44962.2|44942.2|3
1727322540000|2024-09-26 03:49:00|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|0
1727322550000|2024-09-26 03:49:10|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|44963|44943|0
1727322560000|2024-09-26 03:49:20|44963|44943|44963|44943|44963|44943|44963|44943|0
1727322570000|2024-09-26 03:49:30|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|44962.2|44942.2|0
1727322590000|2024-09-26 03:49:50|||||||||2
1727322600000|2024-09-26 03:50:00|44964.7|44944.7|44962.2|44942.2|44964.7|44944.7|44962.2|44942.2|1
1727322610000|2024-09-26 03:50:10|44965.5|44945.5|44967.2|44947.2|44967.2|44947.2|44965.5|44945.5|1
1727322620000|2024-09-26 03:50:20|44965.5|44945.5|44964.7|44944.7|44965.5|44945.5|44964.7|44944.7|0
1727322630000|2024-09-26 03:50:30|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|1
1727322640000|2024-09-26 03:50:40|44968.8|44948.8|44969.7|44949.7|44969.7|44949.7|44968.8|44948.8|1
1727322670000|2024-09-26 03:51:10|||||||||5
1727322690000|2024-09-26 03:51:30|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|3
1727322710000|2024-09-26 03:51:50|44972.2|44952.2|44979.7|44959.7|44979.7|44959.7|44972.2|44952.2|6
1727322720000|2024-09-26 03:52:00|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|0
1727322730000|2024-09-26 03:52:10|44982.2|44962.2|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|8
1727322740000|2024-09-26 03:52:20|44986.3|44966.3|44988.8|44968.8|44988.8|44968.8|44986.3|44966.3|2
1727322750000|2024-09-26 03:52:30|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|3
1727322760000|2024-09-26 03:52:40|44990.5|44970.5|44992.2|44972.2|44992.2|44972.2|44990.5|44970.5|0
1727322770000|2024-09-26 03:52:50|44996.3|44976.3|44997.2|44977.2|45001.3|44981.3|44996.3|44976.3|10
1727322780000|2024-09-26 03:53:00|44998|44978|44998.8|44978.8|44998.8|44978.8|44998|44978|0
1727322790000|2024-09-26 03:53:10|44998|44978|44998|44978|44998|44978|44998|44978|1
1727322810000|2024-09-26 03:53:30|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|0
1727322830000|2024-09-26 03:53:50|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|0
1727322840000|2024-09-26 03:54:00|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|2
1727322850000|2024-09-26 03:54:10|45003|44983|45003|44983|45003|44983|45003|44983|0
1727322860000|2024-09-26 03:54:20|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|1
1727322870000|2024-09-26 03:54:30|45003|44983|45003|44983|45003|44983|45003|44983|1
1727322880000|2024-09-26 03:54:40|45004.7|44984.7|45003|44983|45004.7|44984.7|45001.3|44981.3|3
1727322890000|2024-09-26 03:54:50|45005.5|44985.5|45003.8|44983.8|45005.5|44985.5|45003.8|44983.8|1
1727322900000|2024-09-26 03:55:00|45005.5|44985.5|45009.7|44989.7|45009.7|44989.7|45005.5|44985.5|6
1727322910000|2024-09-26 03:55:10|45010.5|44990.5|45012.2|44992.2|45012.2|44992.2|45010.5|44990.5|1
1727322920000|2024-09-26 03:55:20|45010.5|44990.5|45010.5|44990.5|45010.5|44990.5|45010.5|44990.5|1
1727322930000|2024-09-26 03:55:30|||||||||1
1727322940000|2024-09-26 03:55:40|45008|44988|45008|44988|45008|44988|45008|44988|1
1727322950000|2024-09-26 03:55:50|45007.2|44987.2|45003|44983|45007.2|44987.2|45003|44983|4
1727322970000|2024-09-26 03:56:10|45002.2|44982.2|44998.8|44978.8|45002.2|44982.2|44998.8|44978.8|5
1727322980000|2024-09-26 03:56:20|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|4
1727322990000|2024-09-26 03:56:30|45003|44983|45002.2|44982.2|45003|44983|45002.2|44982.2|0
1727323000000|2024-09-26 03:56:40|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|0
1727323020000|2024-09-26 03:57:00|45000.5|44980.5|44997.2|44977.2|45002.2|44982.2|44997.2|44977.2|2
1727323030000|2024-09-26 03:57:10|44998|44978|44997.2|44977.2|44998|44978|44997.2|44977.2|0
1727323050000|2024-09-26 03:57:30|44998.9|44978.9|44998.9|44978.9|44998.9|44978.9|44998.9|44978.9|1
1727323060000|2024-09-26 03:57:40|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|0
1727323080000|2024-09-26 03:58:00|44998|44978|44998|44978|44998|44978|44998|44978|1
1727323090000|2024-09-26 03:58:10|||||||||1
1727323120000|2024-09-26 03:58:40|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|0
1727323130000|2024-09-26 03:58:50|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|1
1727323140000|2024-09-26 03:59:00|45003|44983|45005.5|44985.5|45005.5|44985.5|45003|44983|1
1727323160000|2024-09-26 03:59:20|45007.1|44987.1|45010.5|44990.5|45010.5|44990.5|45007.1|44987.1|1
1727323180000|2024-09-26 03:59:40|||||||||4
1727323190000|2024-09-26 03:59:50|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|1
1727323200000|2024-09-26 04:00:00|45010.5|44990.5|45008|44988|45010.5|44990.5|45008|44988|2
1727323210000|2024-09-26 04:00:10|45007.2|44987.2|45005.5|44985.5|45008|44988|45005.5|44985.5|1
1727323240000|2024-09-26 04:00:40|45003|44983|45003|44983|45003|44983|45003|44983|0
1727323250000|2024-09-26 04:00:50|45005.5|44985.5|45003|44983|45005.5|44985.5|45003|44983|2
1727323260000|2024-09-26 04:01:00|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|1
1727323270000|2024-09-26 04:01:10|45003.8|44983.8|45002.2|44982.2|45004.7|44984.7|45002.2|44982.2|7
1727323280000|2024-09-26 04:01:20|45000.5|44980.5|44998.8|44978.8|45000.5|44980.5|44998.8|44978.8|0
1727323290000|2024-09-26 04:01:30|||||||||2
1727323300000|2024-09-26 04:01:40|44998|44978|44998|44978|44998|44978|44998|44978|12
1727323310000|2024-09-26 04:01:50|44998.8|44978.8|45001.3|44981.3|45003|44983|44998.8|44978.8|3
1727323320000|2024-09-26 04:02:00|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|1
1727323330000|2024-09-26 04:02:10|45003|44983|45005.5|44985.5|45005.5|44985.5|45003|44983|0
1727323340000|2024-09-26 04:02:20|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|0
1727323350000|2024-09-26 04:02:30|45003|44983|45003|44983|45003|44983|45003|44983|0
1727323370000|2024-09-26 04:02:50|45002.2|44982.2|44996.4|44976.4|45002.2|44982.2|44996.4|44976.4|1
1727323380000|2024-09-26 04:03:00|44994.7|44974.7|44992.2|44972.2|44994.7|44974.7|44992.2|44972.2|1
1727323400000|2024-09-26 04:03:20|44991.4|44971.4|44984.7|44964.7|44991.4|44971.4|44984.7|44964.7|3
1727323410000|2024-09-26 04:03:30|44982.2|44962.2|44978.9|44958.9|44982.2|44962.2|44978.9|44958.9|5
1727323420000|2024-09-26 04:03:40|44977.2|44957.2|44977.2|44957.2|44977.2|44957.2|44974.7|44954.7|1
1727323430000|2024-09-26 04:03:50|44979.7|44959.7|44981.4|44961.4|44981.4|44961.4|44979.7|44959.7|2
1727323440000|2024-09-26 04:04:00|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|0
1727323450000|2024-09-26 04:04:10|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|1
1727323460000|2024-09-26 04:04:20|44979.7|44959.7|44981.4|44961.4|44981.4|44961.4|44979.7|44959.7|1
1727323470000|2024-09-26 04:04:30|44979.7|44959.7|44976.4|44956.4|44979.7|44959.7|44976.4|44956.4|2
1727323490000|2024-09-26 04:04:50|44974.7|44954.7|44973|44953|44974.7|44954.7|44973|44953|0
1727323500000|2024-09-26 04:05:00|44974.7|44954.7|44972.2|44952.2|44974.7|44954.7|44970.5|44950.5|3
1727323510000|2024-09-26 04:05:10|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|0
1727323520000|2024-09-26 04:05:20|44978|44958|44980.5|44960.5|44980.5|44960.5|44977.2|44957.2|0
1727323530000|2024-09-26 04:05:30|44982.2|44962.2|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|0
1727323540000|2024-09-26 04:05:40|44986.4|44966.4|44984.7|44964.7|44986.4|44966.4|44984.7|44964.7|3
1727323550000|2024-09-26 04:05:50|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|0
1727323560000|2024-09-26 04:06:00|44984.7|44964.7|44987.2|44967.2|44987.2|44967.2|44984.7|44964.7|2
1727323610000|2024-09-26 04:06:50|44985.5|44965.5|44983|44963|44985.5|44965.5|44983|44963|1
1727323620000|2024-09-26 04:07:00|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|0
1727323650000|2024-09-26 04:07:30|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|2
1727323670000|2024-09-26 04:07:50|44978|44958|44978|44958|44978|44958|44978|44958|1
1727323690000|2024-09-26 04:08:10|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|0
1727323700000|2024-09-26 04:08:20|44973|44953|44973|44953|44973|44953|44973|44953|0
1727323710000|2024-09-26 04:08:30|||||||||1
1727323720000|2024-09-26 04:08:40|44975.5|44955.5|44972.2|44952.2|44975.5|44955.5|44972.2|44952.2|0
1727323760000|2024-09-26 04:09:20|||||||||1
1727323770000|2024-09-26 04:09:30|||||||||1
1727323790000|2024-09-26 04:09:50|44974.7|44954.7|44961.4|44941.4|44974.7|44954.7|44961.4|44941.4|13
1727323810000|2024-09-26 04:10:10|44957.2|44937.2|44962.2|44942.2|44962.2|44942.2|44957.2|44937.2|6
1727323820000|2024-09-26 04:10:20|44960.6|44940.6|44957.2|44937.2|44960.6|44940.6|44957.2|44937.2|0
1727323830000|2024-09-26 04:10:30|||||||||4
1727323850000|2024-09-26 04:10:50|44955.5|44935.5|44957.2|44937.2|44957.2|44937.2|44955.5|44935.5|2
1727323860000|2024-09-26 04:11:00|44958.9|44938.9|44960.6|44940.6|44960.6|44940.6|44958.9|44938.9|4
1727323870000|2024-09-26 04:11:10|44957.2|44937.2|44958.9|44938.9|44960.6|44940.6|44957.2|44937.2|0
1727323880000|2024-09-26 04:11:20|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|1
1727323910000|2024-09-26 04:11:50|44959.7|44939.7|44957.2|44937.2|44959.7|44939.7|44957.2|44937.2|1
1727323920000|2024-09-26 04:12:00|44958.9|44938.9|44958|44938|44959.7|44939.7|44958|44938|1
1727323930000|2024-09-26 04:12:10|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|1
1727323950000|2024-09-26 04:12:30|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1727323980000|2024-09-26 04:13:00|44963|44943|44965.5|44945.5|44965.5|44945.5|44963|44943|2
1727324020000|2024-09-26 04:13:40|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|1
1727324030000|2024-09-26 04:13:50|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|2
1727324040000|2024-09-26 04:14:00|44973|44953|44978.9|44958.9|44978.9|44958.9|44973|44953|2
1727324050000|2024-09-26 04:14:10|44977.2|44957.2|44980.5|44960.5|44980.5|44960.5|44977.2|44957.2|1
1727324070000|2024-09-26 04:14:30|44978|44958|44980.5|44960.5|44980.5|44960.5|44978|44958|0
1727324080000|2024-09-26 04:14:40|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|1
1727324100000|2024-09-26 04:15:00|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|1
1727324110000|2024-09-26 04:15:10|44982.2|44962.2|44985.5|44965.5|44985.5|44965.5|44982.2|44962.2|0
1727324120000|2024-09-26 04:15:20|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|0
1727324130000|2024-09-26 04:15:30|44988|44968|44989.7|44969.7|44989.7|44969.7|44988|44968|0
1727324150000|2024-09-26 04:15:50|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|0
1727324180000|2024-09-26 04:16:20|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|3
1727324190000|2024-09-26 04:16:30|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|7
1727324200000|2024-09-26 04:16:40|45008.1|44988.1|45015.6|44995.6|45017.2|44997.2|45008.1|44988.1|6
1727324210000|2024-09-26 04:16:50|45013.9|44993.9|45012.2|44992.2|45013.9|44993.9|45012.2|44992.2|5
1727324220000|2024-09-26 04:17:00|45013.9|44993.9|45015.6|44995.6|45015.6|44995.6|45013.1|44993.1|3
1727324230000|2024-09-26 04:17:10|45014.7|44994.7|45010.6|44990.6|45014.7|44994.7|45010.6|44990.6|3
1727324240000|2024-09-26 04:17:20|||||||||2
1727324250000|2024-09-26 04:17:30|45008.9|44988.9|45007.2|44987.2|45010.6|44990.6|45005.6|44985.6|7
1727324270000|2024-09-26 04:17:50|45005.6|44985.6|45002.2|44982.2|45005.6|44985.6|45002.2|44982.2|0
1727324280000|2024-09-26 04:18:00|45000.6|44980.6|45000.6|44980.6|45002.2|44982.2|45000.6|44980.6|0
1727324300000|2024-09-26 04:18:20|44999.7|44979.7|44998.1|44978.1|44999.7|44979.7|44998.1|44978.1|1
1727324340000|2024-09-26 04:19:00|||||||||2
1727324370000|2024-09-26 04:19:30|44999.7|44979.7|45000.6|44980.6|45000.6|44980.6|44999.7|44979.7|0
1727324380000|2024-09-26 04:19:40|45002.2|44982.2|45003.1|44983.1|45003.1|44983.1|45002.2|44982.2|0
1727324390000|2024-09-26 04:19:50|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45003.1|44983.1|0
1727324400000|2024-09-26 04:20:00|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|3
1727324410000|2024-09-26 04:20:10|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|1
1727324420000|2024-09-26 04:20:20|45000.6|44980.6|44998.1|44978.1|45000.6|44980.6|44998.1|44978.1|1
1727324430000|2024-09-26 04:20:30|44996.4|44976.4|44995.6|44975.6|44996.4|44976.4|44995.6|44975.6|0
1727324440000|2024-09-26 04:20:40|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|0
1727324450000|2024-09-26 04:20:50|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|0
1727324460000|2024-09-26 04:21:00|44994.7|44974.7|44992.2|44972.2|44995.6|44975.6|44992.2|44972.2|2
1727324470000|2024-09-26 04:21:10|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|0
1727324490000|2024-09-26 04:21:30|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|1
1727324500000|2024-09-26 04:21:40|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|0
1727324510000|2024-09-26 04:21:50|44988.9|44968.9|44985.6|44965.6|44988.9|44968.9|44985.6|44965.6|0
1727324520000|2024-09-26 04:22:00|44988.1|44968.1|44988.1|44968.1|44988.1|44968.1|44988.1|44968.1|4
1727324540000|2024-09-26 04:22:20|44993.1|44973.1|44994.7|44974.7|44994.7|44974.7|44992.2|44972.2|16
1727324550000|2024-09-26 04:22:30|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|1
1727324560000|2024-09-26 04:22:40|44992.2|44972.2|44990.6|44970.6|44992.3|44972.3|44990.6|44970.6|0
1727324590000|2024-09-26 04:23:10|||||||||1
1727324610000|2024-09-26 04:23:30|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|1
1727324650000|2024-09-26 04:24:10|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|0
1727324670000|2024-09-26 04:24:30|44992.3|44972.3|44995.6|44975.6|44995.6|44975.6|44992.3|44972.3|1
1727324680000|2024-09-26 04:24:40|44993.9|44973.9|44990.6|44970.6|44994.8|44974.8|44990.6|44970.6|5
1727324690000|2024-09-26 04:24:50|44992.3|44972.3|44992.3|44972.3|44993.1|44973.1|44992.3|44972.3|0
1727324700000|2024-09-26 04:25:00|44989.8|44969.8|44992.3|44972.3|44992.3|44972.3|44989.8|44969.8|0
1727324710000|2024-09-26 04:25:10|44990.6|44970.6|44989.8|44969.8|44990.6|44970.6|44989.8|44969.8|1
1727324720000|2024-09-26 04:25:20|44990.6|44970.6|44992.3|44972.3|44992.3|44972.3|44990.6|44970.6|2
1727324730000|2024-09-26 04:25:30|44993.1|44973.1|44992.3|44972.3|44994.8|44974.8|44992.3|44972.3|1
1727324740000|2024-09-26 04:25:40|44994.8|44974.8|44995.6|44975.6|44995.6|44975.6|44994.8|44974.8|0
1727324750000|2024-09-26 04:25:50|44997.3|44977.3|44997.3|44977.3|44999.8|44979.8|44997.3|44977.3|4
1727324760000|2024-09-26 04:26:00|44995.6|44975.6|44995.6|44975.6|44996.4|44976.4|44995.6|44975.6|0
1727324790000|2024-09-26 04:26:30|44996.4|44976.4|44996.4|44976.4|44996.4|44976.4|44996.4|44976.4|1
1727324820000|2024-09-26 04:27:00|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|3
1727324830000|2024-09-26 04:27:10|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|0
1727324840000|2024-09-26 04:27:20|45002.3|44982.3|45003.1|44983.1|45003.1|44983.1|45002.3|44982.3|0
1727324850000|2024-09-26 04:27:30|||||||||2
1727324870000|2024-09-26 04:27:50|45004.8|44984.8|45002.3|44982.3|45004.8|44984.8|45002.3|44982.3|0
1727324890000|2024-09-26 04:28:10|45006.4|44986.4|45004.8|44984.8|45006.4|44986.4|45004.8|44984.8|1
1727324900000|2024-09-26 04:28:20|45006.4|44986.4|45006.4|44986.4|45006.4|44986.4|45006.4|44986.4|0
1727324910000|2024-09-26 04:28:30|45002.3|44982.3|45002.3|44982.3|45002.3|44982.3|45001.4|44981.4|4
1727324920000|2024-09-26 04:28:40|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|0
1727324930000|2024-09-26 04:28:50|45003.1|44983.1|45002.3|44982.3|45006.4|44986.4|45002.3|44982.3|2
1727324940000|2024-09-26 04:29:00|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|0
1727324960000|2024-09-26 04:29:20|||||||||1
1727324980000|2024-09-26 04:29:40|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|0
1727325040000|2024-09-26 04:30:40|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|1
1727325050000|2024-09-26 04:30:50|44994|44974|44994|44974|44994|44974|44994|44974|1
1727325060000|2024-09-26 04:31:00|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|0
1727325070000|2024-09-26 04:31:10|44994|44974|44994|44974|44994|44974|44994|44974|0
1727325080000|2024-09-26 04:31:20|44994.8|44974.8|44994|44974|44994.8|44974.8|44994|44974|0
1727325090000|2024-09-26 04:31:30|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|44990.6|44970.6|1
1727325110000|2024-09-26 04:31:50|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|44990.6|44970.6|0
1727325120000|2024-09-26 04:32:00|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|0
1727325150000|2024-09-26 04:32:30|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|0
1727325170000|2024-09-26 04:32:50|44992.3|44972.3|44991.5|44971.5|44994|44974|44991.5|44971.5|0
1727325190000|2024-09-26 04:33:10|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|0
1727325200000|2024-09-26 04:33:20|44989|44969|44989|44969|44989|44969|44989|44969|0
1727325230000|2024-09-26 04:33:50|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|1
1727325250000|2024-09-26 04:34:10|44989|44969|44989|44969|44989|44969|44989|44969|2
1727325260000|2024-09-26 04:34:20|44991.5|44971.5|44989|44969|44991.5|44971.5|44989|44969|0
1727325290000|2024-09-26 04:34:50|44989.8|44969.8|44994|44974|44994|44974|44989.8|44969.8|4
1727325310000|2024-09-26 04:35:10|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994|44974|0
1727325320000|2024-09-26 04:35:20|44994|44974|44994|44974|44994.8|44974.8|44994|44974|0
1727325330000|2024-09-26 04:35:30|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|0
1727325340000|2024-09-26 04:35:40|44996.5|44976.5|45000.6|44980.6|45000.6|44980.6|44996.5|44976.5|1
1727325350000|2024-09-26 04:35:50|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|44999.8|44979.8|0
1727325360000|2024-09-26 04:36:00|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|44999.8|44979.8|3
1727325370000|2024-09-26 04:36:10|45004.8|44984.8|45009|44989|45009|44989|45004.8|44984.8|5
1727325380000|2024-09-26 04:36:20|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|2
1727325390000|2024-09-26 04:36:30|45011.5|44991.5|45012.3|44992.3|45012.3|44992.3|45009.8|44989.8|0
1727325400000|2024-09-26 04:36:40|45010.6|44990.6|45011.5|44991.5|45011.5|44991.5|45009.8|44989.8|0
1727325410000|2024-09-26 04:36:50|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|0
1727325420000|2024-09-26 04:37:00|45012.3|44992.3|45014|44994|45014|44994|45012.3|44992.3|2
1727325430000|2024-09-26 04:37:10|45014.8|44994.8|45016.5|44996.5|45016.5|44996.5|45014|44994|0
1727325440000|2024-09-26 04:37:20|45015.7|44995.7|45012.3|44992.3|45015.7|44995.7|45012.3|44992.3|2
1727325450000|2024-09-26 04:37:30|45010.6|44990.6|45009.8|44989.8|45010.6|44990.6|45009.8|44989.8|0
1727325460000|2024-09-26 04:37:40|45009|44989|45009|44989|45009|44989|45009|44989|0
1727325470000|2024-09-26 04:37:50|45008.2|44988.2|44994.8|44974.8|45008.2|44988.2|44994.8|44974.8|7
1727325480000|2024-09-26 04:38:00|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|2
1727325490000|2024-09-26 04:38:10|44994.8|44974.8|44994.8|44974.8|44995.7|44975.7|44994.8|44974.8|3
1727325510000|2024-09-26 04:38:30|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|0
1727325520000|2024-09-26 04:38:40|44994.8|44974.8|44995.7|44975.7|44995.7|44975.7|44994.8|44974.8|0
1727325540000|2024-09-26 04:39:00|44997.3|44977.3|44992.3|44972.3|44997.3|44977.3|44991.5|44971.5|3
1727325550000|2024-09-26 04:39:10|44991.5|44971.5|44992.3|44972.3|44992.3|44972.3|44991.5|44971.5|0
1727325560000|2024-09-26 04:39:20|44994|44974|44991.5|44971.5|44994|44974|44991.5|44971.5|2
1727325570000|2024-09-26 04:39:30|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|1
1727325580000|2024-09-26 04:39:40|44990.6|44970.6|44991.5|44971.5|44994.8|44974.8|44990.6|44970.6|4
1727325590000|2024-09-26 04:39:50|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|9
1727325600000|2024-09-26 04:40:00|44989|44969|44989.8|44969.8|44989.8|44969.8|44989|44969|2
1727325610000|2024-09-26 04:40:10|44991.5|44971.5|44991.5|44971.5|44992.3|44972.3|44991.5|44971.5|1
1727325620000|2024-09-26 04:40:20|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|0
1727325640000|2024-09-26 04:40:40|44991.5|44971.5|44989.8|44969.8|44992.3|44972.3|44989.8|44969.8|1
1727325650000|2024-09-26 04:40:50|44991.5|44971.5|44994|44974|44994|44974|44991.5|44971.5|0
1727325710000|2024-09-26 04:41:50|44989.8|44969.8|44991.5|44971.5|44991.5|44971.5|44989.8|44969.8|10
1727325720000|2024-09-26 04:42:00|44989.8|44969.8|44991.5|44971.5|44993.1|44973.1|44989.8|44969.8|2
1727325730000|2024-09-26 04:42:10|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|0
1727325740000|2024-09-26 04:42:20|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|3
1727325750000|2024-09-26 04:42:30|44996.5|44976.5|44999.8|44979.8|44999.8|44979.8|44996.5|44976.5|1
1727325760000|2024-09-26 04:42:40|45003.2|44983.2|45004.8|44984.8|45004.8|44984.8|45003.2|44983.2|3
1727325780000|2024-09-26 04:43:00|45006.5|44986.5|45007.3|44987.3|45007.3|44987.3|45004.8|44984.8|1
1727325790000|2024-09-26 04:43:10|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|0
1727325810000|2024-09-26 04:43:30|45008.1|44988.1|45008.1|44988.1|45008.1|44988.1|45008.1|44988.1|0
1727325830000|2024-09-26 04:43:50|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|0
1727325840000|2024-09-26 04:44:00|45004.8|44984.8|45009.8|44989.8|45009.8|44989.8|45004.8|44984.8|1
1727325870000|2024-09-26 04:44:30|||||||||1
1727325880000|2024-09-26 04:44:40|45011.5|44991.5|45011.5|44991.5|45011.5|44991.5|45011.5|44991.5|0
1727325890000|2024-09-26 04:44:50|||||||||5
1727325900000|2024-09-26 04:45:00|||||||||2
1727325910000|2024-09-26 04:45:10|45009|44989|45009.8|44989.8|45009.8|44989.8|45009|44989|4
1727325940000|2024-09-26 04:45:40|45011.5|44991.5|45013.1|44993.1|45013.1|44993.1|45011.5|44991.5|0
1727325950000|2024-09-26 04:45:50|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|0
1727325960000|2024-09-26 04:46:00|45013.1|44993.1|45013.1|44993.1|45013.1|44993.1|45012.3|44992.3|0
1727325980000|2024-09-26 04:46:20|45014.8|44994.8|45016.5|44996.5|45016.5|44996.5|45013.1|44993.1|4
1727325990000|2024-09-26 04:46:30|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|0
1727326000000|2024-09-26 04:46:40|45015.6|44995.6|45014.8|44994.8|45015.6|44995.6|45014.8|44994.8|0
1727326010000|2024-09-26 04:46:50|45013.1|44993.1|45014.8|44994.8|45014.8|44994.8|45013.1|44993.1|0
1727326020000|2024-09-26 04:47:00|45014|44994|45014.8|44994.8|45014.8|44994.8|45013.1|44993.1|2
1727326030000|2024-09-26 04:47:10|45013.1|44993.1|45013.1|44993.1|45013.1|44993.1|45013.1|44993.1|0
1727326040000|2024-09-26 04:47:20|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45010.6|44990.6|5
1727326060000|2024-09-26 04:47:40|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|0
1727326070000|2024-09-26 04:47:50|45008.1|44988.1|45005.6|44985.6|45008.1|44988.1|45005.6|44985.6|0
1727326090000|2024-09-26 04:48:10|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|0
1727326110000|2024-09-26 04:48:30|45005.6|44985.6|45007.3|44987.3|45007.3|44987.3|45005.6|44985.6|9
1727326120000|2024-09-26 04:48:40|45005.6|44985.6|45006.5|44986.5|45007.3|44987.3|45004.8|44984.8|2
1727326150000|2024-09-26 04:49:10|45008.1|44988.1|45007.3|44987.3|45008.1|44988.1|45007.3|44987.3|0
1727326160000|2024-09-26 04:49:20|45008.1|44988.1|45009.8|44989.8|45009.8|44989.8|45008.1|44988.1|0
1727326170000|2024-09-26 04:49:30|45008.1|44988.1|45008.1|44988.1|45008.1|44988.1|45008.1|44988.1|2
1727326180000|2024-09-26 04:49:40|45008.2|44988.2|45005.7|44985.7|45008.2|44988.2|45005.7|44985.7|3
1727326190000|2024-09-26 04:49:50|45004.8|44984.8|45004|44984|45004.8|44984.8|45002.3|44982.3|3
1727326200000|2024-09-26 04:50:00|45002.3|44982.3|45006.5|44986.5|45006.5|44986.5|45002.3|44982.3|2
1727326210000|2024-09-26 04:50:10|45009.8|44989.8|45011.5|44991.5|45011.5|44991.5|45009.8|44989.8|3
1727326230000|2024-09-26 04:50:30|45012.3|44992.3|45010.7|44990.7|45012.3|44992.3|45010.7|44990.7|1
1727326260000|2024-09-26 04:51:00|45012.3|44992.3|45012.3|44992.3|45014.8|44994.8|45012.3|44992.3|0
1727326270000|2024-09-26 04:51:10|45010.7|44990.7|45009.8|44989.8|45010.7|44990.7|45009.8|44989.8|0
1727326280000|2024-09-26 04:51:20|45009|44989|45009|44989|45009|44989|45009|44989|0
1727326290000|2024-09-26 04:51:30|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|0
1727326300000|2024-09-26 04:51:40|45008.2|44988.2|45005.7|44985.7|45008.2|44988.2|45005.7|44985.7|1
1727326310000|2024-09-26 04:51:50|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|45004.8|44984.8|0
1727326320000|2024-09-26 04:52:00|45003.2|44983.2|44999.8|44979.8|45003.2|44983.2|44999.8|44979.8|0
1727326350000|2024-09-26 04:52:30|44998.2|44978.2|44992.3|44972.3|44998.2|44978.2|44992.3|44972.3|1
1727326360000|2024-09-26 04:52:40|44994|44974|44992.3|44972.3|44994.8|44974.8|44991.5|44971.5|0
1727326380000|2024-09-26 04:53:00|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44993.2|44973.2|0
1727326390000|2024-09-26 04:53:10|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|0
1727326400000|2024-09-26 04:53:20|44994.8|44974.8|44993.2|44973.2|44994.8|44974.8|44993.2|44973.2|0
1727326410000|2024-09-26 04:53:30|44992.3|44972.3|44969.8|44949.8|44992.3|44972.3|44969.8|44949.8|8
1727326420000|2024-09-26 04:53:40|44971.5|44951.5|44972.3|44952.3|44973.2|44953.2|44969.8|44949.8|2
1727326430000|2024-09-26 04:53:50|44973.2|44953.2|44974.8|44954.8|44974.8|44954.8|44972.3|44952.3|2
1727326450000|2024-09-26 04:54:10|44974|44954|44968.2|44948.2|44974|44954|44968.2|44948.2|4
1727326460000|2024-09-26 04:54:20|||||||||1
1727326480000|2024-09-26 04:54:40|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|2
1727326490000|2024-09-26 04:54:50|44967.3|44947.3|44964.8|44944.8|44968.2|44948.2|44964.8|44944.8|5
1727326500000|2024-09-26 04:55:00|44963.2|44943.2|44958.2|44938.2|44963.2|44943.2|44958.2|44938.2|1
1727326510000|2024-09-26 04:55:10|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|0
1727326520000|2024-09-26 04:55:20|44955.7|44935.7|44959|44939|44959|44939|44955.7|44935.7|7
1727326560000|2024-09-26 04:56:00|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|0
1727326570000|2024-09-26 04:56:10|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44957.3|44937.3|1
1727326580000|2024-09-26 04:56:20|44960.7|44940.7|44957.3|44937.3|44960.7|44940.7|44957.3|44937.3|2
1727326590000|2024-09-26 04:56:30|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|1
1727326610000|2024-09-26 04:56:50|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|0
1727326620000|2024-09-26 04:57:00|44957.4|44937.4|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|0
1727326630000|2024-09-26 04:57:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|0
1727326640000|2024-09-26 04:57:20|44957.4|44937.4|44957.4|44937.4|44957.4|44937.4|44957.4|44937.4|1
1727326670000|2024-09-26 04:57:50|||||||||1
1727326680000|2024-09-26 04:58:00|44958.2|44938.2|44965.7|44945.7|44965.7|44945.7|44958.2|44938.2|2
1727326690000|2024-09-26 04:58:10|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44963.2|44943.2|0
1727326700000|2024-09-26 04:58:20|44967.4|44947.4|44967.4|44947.4|44968.2|44948.2|44965.7|44945.7|2
1727326710000|2024-09-26 04:58:30|44965.7|44945.7|44969|44949|44969|44949|44965.7|44945.7|1
1727326720000|2024-09-26 04:58:40|44968.2|44948.2|44969|44949|44969|44949|44968.2|44948.2|0
1727326730000|2024-09-26 04:58:50|44970.7|44950.7|44972.3|44952.3|44972.3|44952.3|44970.7|44950.7|3
1727326740000|2024-09-26 04:59:00|44970.7|44950.7|44972.3|44952.3|44972.3|44952.3|44970.7|44950.7|1
1727326750000|2024-09-26 04:59:10|44971.5|44951.5|44971.5|44951.5|44971.5|44951.5|44971.5|44951.5|0
1727326760000|2024-09-26 04:59:20|44970.7|44950.7|44972.4|44952.4|44972.4|44952.4|44970.7|44950.7|0
1727326780000|2024-09-26 04:59:40|44970.7|44950.7|44972.4|44952.4|44972.4|44952.4|44970.7|44950.7|2
1727326790000|2024-09-26 04:59:50|44973.2|44953.2|44970.7|44950.7|44974|44954|44970.7|44950.7|9
1727326800000|2024-09-26 05:00:00|44968.2|44948.2|44979|44959|44979|44959|44962.4|44942.4|18
1727326810000|2024-09-26 05:00:10|44979.9|44959.9|44984|44964|44985.7|44965.7|44979.9|44959.9|12
1727326820000|2024-09-26 05:00:20|44979.9|44959.9|44973.2|44953.2|44979.9|44959.9|44973.2|44953.2|3
1727326830000|2024-09-26 05:00:30|44972.4|44952.4|44967.4|44947.4|44972.4|44952.4|44965.7|44945.7|0
1727326840000|2024-09-26 05:00:40|44964|44944|44964|44944|44964|44944|44963.2|44943.2|0
1727326850000|2024-09-26 05:00:50|44967.4|44947.4|44972.4|44952.4|44972.4|44952.4|44967.4|44947.4|8
1727326860000|2024-09-26 05:01:00|44974.9|44954.9|44979|44959|44982.4|44962.4|44974.9|44954.9|6
1727326870000|2024-09-26 05:01:10|44978.2|44958.2|44974|44954|44978.2|44958.2|44974|44954|0
1727326880000|2024-09-26 05:01:20|44973.2|44953.2|44972.4|44952.4|44973.2|44953.2|44972.4|44952.4|0
1727326890000|2024-09-26 05:01:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|0
1727326900000|2024-09-26 05:01:40|44967.4|44947.4|44962.4|44942.4|44967.4|44947.4|44962.4|44942.4|4
1727326910000|2024-09-26 05:01:50|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|2
1727326920000|2024-09-26 05:02:00|44959|44939|44948.2|44928.2|44959|44939|44948.2|44928.2|5
1727326930000|2024-09-26 05:02:10|44946.5|44926.5|44948.2|44928.2|44948.2|44928.2|44946.5|44926.5|1
1727326940000|2024-09-26 05:02:20|44947.4|44927.4|44945.7|44925.7|44947.4|44927.4|44944|44924|2
1727326950000|2024-09-26 05:02:30|||||||||2
1727326960000|2024-09-26 05:02:40|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|0
1727326970000|2024-09-26 05:02:50|44945.7|44925.7|44950.7|44930.7|44950.7|44930.7|44945.7|44925.7|2
1727326980000|2024-09-26 05:03:00|44952.4|44932.4|44953.2|44933.2|44953.2|44933.2|44952.4|44932.4|0
1727326990000|2024-09-26 05:03:10|44956.5|44936.5|44962.4|44942.4|44962.4|44942.4|44956.5|44936.5|3
1727327000000|2024-09-26 05:03:20|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|2
1727327010000|2024-09-26 05:03:30|44967.4|44947.4|44970.7|44950.7|44970.7|44950.7|44967.4|44947.4|1
1727327020000|2024-09-26 05:03:40|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|1
1727327030000|2024-09-26 05:03:50|44970.7|44950.7|44972.4|44952.4|44972.4|44952.4|44970.7|44950.7|0
1727327040000|2024-09-26 05:04:00|44970.7|44950.7|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|1
1727327050000|2024-09-26 05:04:10|44974.9|44954.9|44975.7|44955.7|44975.7|44955.7|44974.9|44954.9|1
1727327060000|2024-09-26 05:04:20|44976.5|44956.5|44977.4|44957.4|44977.4|44957.4|44976.5|44956.5|0
1727327070000|2024-09-26 05:04:30|44979.9|44959.9|44977.4|44957.4|44979.9|44959.9|44977.4|44957.4|1
1727327080000|2024-09-26 05:04:40|44975.7|44955.7|44977.4|44957.4|44977.4|44957.4|44975.7|44955.7|0
1727327090000|2024-09-26 05:04:50|44978.2|44958.2|44982.4|44962.4|44982.4|44962.4|44978.2|44958.2|0
1727327100000|2024-09-26 05:05:00|44980.7|44960.7|44980.7|44960.7|44982.4|44962.4|44978.2|44958.2|0
1727327110000|2024-09-26 05:05:10|44982.4|44962.4|44977.4|44957.4|44982.4|44962.4|44977.4|44957.4|0
1727327120000|2024-09-26 05:05:20|44978.2|44958.2|44978.2|44958.2|44979|44959|44976.5|44956.5|2
1727327140000|2024-09-26 05:05:40|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|3
1727327150000|2024-09-26 05:05:50|44983.2|44963.2|44987.4|44967.4|44987.4|44967.4|44983.2|44963.2|0
1727327160000|2024-09-26 05:06:00|44988.2|44968.2|44992.4|44972.4|44992.4|44972.4|44988.2|44968.2|2
1727327170000|2024-09-26 05:06:10|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|0
1727327180000|2024-09-26 05:06:20|44994|44974|44998.2|44978.2|44998.2|44978.2|44994|44974|0
1727327190000|2024-09-26 05:06:30|44996.5|44976.5|44999|44979|44999|44979|44996.5|44976.5|0
1727327200000|2024-09-26 05:06:40|45000.7|44980.7|45002.4|44982.4|45002.4|44982.4|45000.7|44980.7|7
1727327210000|2024-09-26 05:06:50|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|1
1727327220000|2024-09-26 05:07:00|44999|44979|45000.7|44980.7|45000.7|44980.7|44998.2|44978.2|0
1727327230000|2024-09-26 05:07:10|45002.4|44982.4|45002.4|44982.4|45002.4|44982.4|45002.4|44982.4|2
1727327240000|2024-09-26 05:07:20|45003.2|44983.2|45008.2|44988.2|45008.2|44988.2|45003.2|44983.2|1
1727327250000|2024-09-26 05:07:30|45010.7|44990.7|45015.7|44995.7|45018.2|44998.2|45010.7|44990.7|3
1727327260000|2024-09-26 05:07:40|45017.4|44997.4|45023.2|45003.2|45024.1|45004.1|45017.4|44997.4|6
1727327270000|2024-09-26 05:07:50|45027.4|45007.4|45035.7|45015.7|45040.7|45020.7|45027.4|45007.4|20
1727327280000|2024-09-26 05:08:00|45034|45014|45045.7|45025.7|45045.7|45025.7|45033.2|45013.2|27
1727327290000|2024-09-26 05:08:10|45047.4|45027.4|45052.4|45032.4|45052.4|45032.4|45045.7|45025.7|7
1727327300000|2024-09-26 05:08:20|45050.7|45030.7|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|4
1727327310000|2024-09-26 05:08:30|||||||||1
1727327330000|2024-09-26 05:08:50|45050.7|45030.7|45045.7|45025.7|45050.7|45030.7|45045.7|45025.7|5
1727327340000|2024-09-26 05:09:00|45044.9|45024.9|45040.7|45020.7|45048.2|45028.2|45040.7|45020.7|2
1727327350000|2024-09-26 05:09:10|45038.2|45018.2|45039|45019|45040.7|45020.7|45038.2|45018.2|2
1727327360000|2024-09-26 05:09:20|45038.2|45018.2|45043.2|45023.2|45043.2|45023.2|45038.2|45018.2|5
1727327370000|2024-09-26 05:09:30|||||||||1
1727327380000|2024-09-26 05:09:40|45044|45024|45040.7|45020.7|45045.7|45025.7|45040.7|45020.7|1
1727327390000|2024-09-26 05:09:50|45038.2|45018.2|45032.4|45012.4|45038.2|45018.2|45027.4|45007.4|17
1727327400000|2024-09-26 05:10:00|45037.4|45017.4|45047.4|45027.4|45047.4|45027.4|45037.4|45017.4|9
1727327410000|2024-09-26 05:10:10|45050.7|45030.7|45052.4|45032.4|45052.4|45032.4|45050.7|45030.7|10
1727327420000|2024-09-26 05:10:20|45054.1|45034.1|45049.9|45029.9|45054.9|45034.9|45049.9|45029.9|3
1727327430000|2024-09-26 05:10:30|45049|45029|45047.4|45027.4|45049|45029|45047.4|45027.4|0
1727327440000|2024-09-26 05:10:40|45048.2|45028.2|45047.4|45027.4|45048.2|45028.2|45047.4|45027.4|8
1727327450000|2024-09-26 05:10:50|45048.2|45028.2|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|7
1727327460000|2024-09-26 05:11:00|45049.9|45029.9|45047.4|45027.4|45052.4|45032.4|45045.7|45025.7|4
1727327470000|2024-09-26 05:11:10|45046.6|45026.6|45047.4|45027.4|45047.4|45027.4|45044.1|45024.1|5
1727327480000|2024-09-26 05:11:20|45064.9|45044.9|45087.4|45067.4|45089.9|45069.9|45064.9|45044.9|50
1727327490000|2024-09-26 05:11:30|45085.7|45065.7|45094.9|45074.9|45094.9|45074.9|45083.2|45063.2|41
1727327500000|2024-09-26 05:11:40|45093.2|45073.2|45097.4|45077.4|45102.4|45082.4|45092.4|45072.4|24
1727327510000|2024-09-26 05:11:50|45094.9|45074.9|45097.4|45077.4|45097.4|45077.4|45094.9|45074.9|19
1727327520000|2024-09-26 05:12:00|45096.6|45076.6|45097.4|45077.4|45097.4|45077.4|45092.4|45072.4|19
1727327530000|2024-09-26 05:12:10|45096.6|45076.6|45097.4|45077.4|45102.4|45082.4|45096.6|45076.6|18
1727327540000|2024-09-26 05:12:20|45098.2|45078.2|45092.4|45072.4|45098.2|45078.2|45092.4|45072.4|3
1727327550000|2024-09-26 05:12:30|45087.4|45067.4|45087.4|45067.4|45089.1|45069.1|45087.4|45067.4|6
1727327560000|2024-09-26 05:12:40|45085.7|45065.7|45083.2|45063.2|45085.7|45065.7|45082.4|45062.4|0
1727327570000|2024-09-26 05:12:50|45084.9|45064.9|45084.9|45064.9|45084.9|45064.9|45082.4|45062.4|2
1727327580000|2024-09-26 05:13:00|45084.1|45064.1|45082.4|45062.4|45084.1|45064.1|45082.4|45062.4|2
1727327590000|2024-09-26 05:13:10|45084.9|45064.9|45084.9|45064.9|45084.9|45064.9|45084.9|45064.9|3
1727327600000|2024-09-26 05:13:20|45085.7|45065.7|45082.4|45062.4|45085.7|45065.7|45082.4|45062.4|9
1727327610000|2024-09-26 05:13:30|45083.2|45063.2|45082.4|45062.4|45083.2|45063.2|45082.4|45062.4|6
1727327620000|2024-09-26 05:13:40|45081.6|45061.6|45092.4|45072.4|45098.2|45078.2|45078.2|45058.2|16
1727327630000|2024-09-26 05:13:50|45090.7|45070.7|45098.2|45078.2|45098.2|45078.2|45089.9|45069.9|5
1727327640000|2024-09-26 05:14:00|45099.9|45079.9|45109.9|45089.9|45109.9|45089.9|45099.9|45079.9|5
1727327650000|2024-09-26 05:14:10|45114.1|45094.1|45115.7|45095.7|45115.7|45095.7|45110.7|45090.7|21
1727327660000|2024-09-26 05:14:20|45116.5|45096.5|45127.4|45107.4|45127.4|45107.4|45116.5|45096.5|44
1727327670000|2024-09-26 05:14:30|45126.5|45106.5|45131.6|45111.6|45134.9|45114.9|45126.5|45106.5|6
1727327680000|2024-09-26 05:14:40|45132.4|45112.4|45136.6|45116.6|45137.4|45117.4|45132.4|45112.4|8
1727327690000|2024-09-26 05:14:50|45134.9|45114.9|45147.4|45127.4|45148.2|45128.2|45134.9|45114.9|6
1727327700000|2024-09-26 05:15:00|45145.7|45125.7|45137.4|45117.4|45145.7|45125.7|45137.4|45117.4|24
1727327710000|2024-09-26 05:15:10|45138.2|45118.2|45124.9|45104.9|45138.2|45118.2|45124.1|45104.1|5
1727327720000|2024-09-26 05:15:20|45124.1|45104.1|45144.9|45124.9|45144.9|45124.9|45124.1|45104.1|31
1727327730000|2024-09-26 05:15:30|45146.6|45126.6|45148.2|45128.2|45150.7|45130.7|45146.6|45126.6|7
1727327740000|2024-09-26 05:15:40|45147.4|45127.4|45144|45124|45147.4|45127.4|45141.5|45121.5|5
1727327750000|2024-09-26 05:15:50|45145.7|45125.7|45124.9|45104.9|45148.2|45128.2|45124.9|45104.9|20
1727327760000|2024-09-26 05:16:00|45126.6|45106.6|45134.9|45114.9|45134.9|45114.9|45123.2|45103.2|13
1727327770000|2024-09-26 05:16:10|45137.4|45117.4|45133.2|45113.2|45137.4|45117.4|45132.4|45112.4|5
1727327780000|2024-09-26 05:16:20|45132.4|45112.4|45149.9|45129.9|45149.9|45129.9|45132.4|45112.4|9
1727327790000|2024-09-26 05:16:30|45150.7|45130.7|45154.9|45134.9|45158.2|45138.2|45150.7|45130.7|8
1727327800000|2024-09-26 05:16:40|45155.7|45135.7|45143.2|45123.2|45155.7|45135.7|45142.4|45122.4|5
1727327810000|2024-09-26 05:16:50|45144.1|45124.1|45142.4|45122.4|45144.1|45124.1|45139.9|45119.9|0
1727327820000|2024-09-26 05:17:00|45141.6|45121.6|45142.4|45122.4|45142.4|45122.4|45133.2|45113.2|15
1727327830000|2024-09-26 05:17:10|45143.2|45123.2|45129.9|45109.9|45145.7|45125.7|45129.9|45109.9|21
1727327840000|2024-09-26 05:17:20|45128.2|45108.2|45127.4|45107.4|45132.4|45112.4|45127.4|45107.4|12
1727327850000|2024-09-26 05:17:30|45124.9|45104.9|45119.9|45099.9|45127.4|45107.4|45119.9|45099.9|21
1727327860000|2024-09-26 05:17:40|45122.4|45102.4|45118.2|45098.2|45123.2|45103.2|45118.2|45098.2|7
1727327870000|2024-09-26 05:17:50|45115.7|45095.7|45114.9|45094.9|45115.7|45095.7|45109.1|45089.1|7
1727327880000|2024-09-26 05:18:00|45115.7|45095.7|45116.6|45096.6|45118.2|45098.2|45113.2|45093.2|1
1727327890000|2024-09-26 05:18:10|45117.4|45097.4|45114.9|45094.9|45118.2|45098.2|45114.9|45094.9|3
1727327900000|2024-09-26 05:18:20|45112.4|45092.4|45100.7|45080.7|45112.4|45092.4|45100.7|45080.7|4
1727327910000|2024-09-26 05:18:30|45102.4|45082.4|45112.4|45092.4|45112.4|45092.4|45099.9|45079.9|5
1727327920000|2024-09-26 05:18:40|45113.2|45093.2|45113.2|45093.2|45114.9|45094.9|45112.4|45092.4|8
1727327930000|2024-09-26 05:18:50|45112.4|45092.4|45119.9|45099.9|45119.9|45099.9|45112.4|45092.4|10
1727327940000|2024-09-26 05:19:00|45118.2|45098.2|45119.9|45099.9|45123.2|45103.2|45118.2|45098.2|2
1727327950000|2024-09-26 05:19:10|45118.2|45098.2|45118.2|45098.2|45119.9|45099.9|45117.4|45097.4|5
1727327960000|2024-09-26 05:19:20|45114.9|45094.9|45117.4|45097.4|45118.2|45098.2|45113.2|45093.2|3
1727327970000|2024-09-26 05:19:30|45116.6|45096.6|45114.9|45094.9|45118.2|45098.2|45114.9|45094.9|2
1727327980000|2024-09-26 05:19:40|45116.6|45096.6|45113.2|45093.2|45118.2|45098.2|45113.2|45093.2|1
1727327990000|2024-09-26 05:19:50|45114.9|45094.9|45113.2|45093.2|45114.9|45094.9|45112.4|45092.4|4
1727328000000|2024-09-26 05:20:00|45114.9|45094.9|45114.9|45094.9|45118.2|45098.2|45113.2|45093.2|3
1727328010000|2024-09-26 05:20:10|45113.2|45093.2|45112.4|45092.4|45113.2|45093.2|45112.4|45092.4|6
1727328020000|2024-09-26 05:20:20|45113.2|45093.2|45118.2|45098.2|45118.2|45098.2|45113.2|45093.2|1
1727328030000|2024-09-26 05:20:30|45117.4|45097.4|45111.6|45091.6|45117.4|45097.4|45109.9|45089.9|10
1727328040000|2024-09-26 05:20:40|45109.9|45089.9|45109.9|45089.9|45111.6|45091.6|45108.2|45088.2|1
1727328050000|2024-09-26 05:20:50|45111.6|45091.6|45114.1|45094.1|45114.1|45094.1|45111.6|45091.6|2
1727328060000|2024-09-26 05:21:00|45113.2|45093.2|45117.4|45097.4|45118.2|45098.2|45113.2|45093.2|7
1727328070000|2024-09-26 05:21:10|45118.2|45098.2|45124.9|45104.9|45124.9|45104.9|45118.2|45098.2|8
1727328080000|2024-09-26 05:21:20|45125.7|45105.7|45152.4|45132.4|45152.4|45132.4|45125.7|45105.7|15
1727328090000|2024-09-26 05:21:30|45154.1|45134.1|45153.2|45133.2|45159.9|45139.9|45153.2|45133.2|12
1727328100000|2024-09-26 05:21:40|45156.6|45136.6|45144.9|45124.9|45156.6|45136.6|45144.9|45124.9|2
1727328110000|2024-09-26 05:21:50|45143.2|45123.2|45140.7|45120.7|45144.9|45124.9|45140.7|45120.7|3
1727328120000|2024-09-26 05:22:00|45139.9|45119.9|45145.8|45125.8|45145.8|45125.8|45137.4|45117.4|0
1727328130000|2024-09-26 05:22:10|45146.6|45126.6|45149.9|45129.9|45151.6|45131.6|45146.6|45126.6|4
1727328140000|2024-09-26 05:22:20|45149.1|45129.1|45149.1|45129.1|45149.1|45129.1|45149.1|45129.1|0
1727328150000|2024-09-26 05:22:30|45146.6|45126.6|45141.6|45121.6|45146.6|45126.6|45141.6|45121.6|3
1727328160000|2024-09-26 05:22:40|45144.1|45124.1|45142.4|45122.4|45144.1|45124.1|45141.6|45121.6|2
1727328170000|2024-09-26 05:22:50|45144.9|45124.9|45152.4|45132.4|45152.4|45132.4|45144.9|45124.9|0
1727328180000|2024-09-26 05:23:00|45154.9|45134.9|45158.2|45138.2|45161.6|45141.6|45154.9|45134.9|8
1727328190000|2024-09-26 05:23:10|45161.6|45141.6|45164.9|45144.9|45166.6|45146.6|45159.9|45139.9|32
1727328200000|2024-09-26 05:23:20|45163.2|45143.2|45167.4|45147.4|45167.4|45147.4|45163.2|45143.2|13
1727328210000|2024-09-26 05:23:30|45163.2|45143.2|45161.6|45141.6|45167.4|45147.4|45161.6|45141.6|4
1727328220000|2024-09-26 05:23:40|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|0
1727328230000|2024-09-26 05:23:50|45160.8|45140.8|45149.9|45129.9|45162.4|45142.4|45149.9|45129.9|7
1727328240000|2024-09-26 05:24:00|45150.8|45130.8|45156.6|45136.6|45158.3|45138.3|45150.8|45130.8|20
1727328250000|2024-09-26 05:24:10|45152.4|45132.4|45154.9|45134.9|45156.6|45136.6|45152.4|45132.4|0
1727328260000|2024-09-26 05:24:20|45156.6|45136.6|45159.9|45139.9|45159.9|45139.9|45156.6|45136.6|2
1727328270000|2024-09-26 05:24:30|45161.6|45141.6|45168.3|45148.3|45169.1|45149.1|45161.6|45141.6|8
1727328280000|2024-09-26 05:24:40|45171.6|45151.6|45168.3|45148.3|45173.3|45153.3|45167.4|45147.4|6
1727328290000|2024-09-26 05:24:50|45172.4|45152.4|45177.4|45157.4|45179.1|45159.1|45169.9|45149.9|11
1727328300000|2024-09-26 05:25:00|45176.6|45156.6|45174.9|45154.9|45178.3|45158.3|45174.9|45154.9|4
1727328310000|2024-09-26 05:25:10|45170.8|45150.8|45167.4|45147.4|45171.6|45151.6|45167.4|45147.4|10
1727328320000|2024-09-26 05:25:20|45169.9|45149.9|45179.1|45159.1|45179.1|45159.1|45169.9|45149.9|36
1727328330000|2024-09-26 05:25:30|45180.8|45160.8|45184.1|45164.1|45184.1|45164.1|45180.8|45160.8|1
1727328340000|2024-09-26 05:25:40|45184.9|45164.9|45193.3|45173.3|45196.6|45176.6|45184.9|45164.9|36
1727328350000|2024-09-26 05:25:50|45194.9|45174.9|45189.9|45169.9|45194.9|45174.9|45187.4|45167.4|7
1727328360000|2024-09-26 05:26:00|45184.9|45164.9|45183.2|45163.2|45184.9|45164.9|45172.4|45152.4|52
1727328370000|2024-09-26 05:26:10|45186.6|45166.6|45193.3|45173.3|45193.3|45173.3|45181.6|45161.6|57
1727328380000|2024-09-26 05:26:20|45196.6|45176.6|45196.6|45176.6|45198.3|45178.3|45195.8|45175.8|12
1727328390000|2024-09-26 05:26:30|45198.3|45178.3|45198.3|45178.3|45198.3|45178.3|45194.9|45174.9|6
1727328400000|2024-09-26 05:26:40|45197.4|45177.4|45189.1|45169.1|45197.4|45177.4|45189.1|45169.1|6
1727328410000|2024-09-26 05:26:50|45189.9|45169.9|45195.8|45175.8|45195.8|45175.8|45188.3|45168.3|5
1727328420000|2024-09-26 05:27:00|45197.4|45177.4|45217.4|45197.4|45217.4|45197.4|45197.4|45177.4|10
1727328430000|2024-09-26 05:27:10|45218.3|45198.3|45205.8|45185.8|45218.3|45198.3|45205.8|45185.8|7
1727328440000|2024-09-26 05:27:20|45207.4|45187.4|45213.3|45193.3|45213.3|45193.3|45206.6|45186.6|12
1727328450000|2024-09-26 05:27:30|45216.6|45196.6|45211.6|45191.6|45216.6|45196.6|45211.6|45191.6|4
1727328460000|2024-09-26 05:27:40|45216.6|45196.6|45214.1|45194.1|45216.6|45196.6|45213.3|45193.3|7
1727328470000|2024-09-26 05:27:50|45215.8|45195.8|45226.6|45206.6|45226.6|45206.6|45215.8|45195.8|24
1727328480000|2024-09-26 05:28:00|45238.3|45218.3|45249.1|45229.1|45250.8|45230.8|45238.3|45218.3|26
1727328490000|2024-09-26 05:28:10|45246.6|45226.6|45255|45235|45255|45235|45246.6|45226.6|16
1727328500000|2024-09-26 05:28:20|45253.3|45233.3|45273.3|45253.3|45275.8|45255.8|45253.3|45233.3|31
1727328510000|2024-09-26 05:28:30|45275.8|45255.8|45280.8|45260.8|45280.8|45260.8|45270.8|45250.8|27
1727328520000|2024-09-26 05:28:40|45282.5|45262.5|45287.5|45267.5|45293.3|45273.3|45282.5|45262.5|36
1727328530000|2024-09-26 05:28:50|45286.7|45266.7|45292.5|45272.5|45292.5|45272.5|45285|45265|25
1727328540000|2024-09-26 05:29:00|45293.3|45273.3|45312.5|45292.5|45315|45295|45291.7|45271.7|57
1727328550000|2024-09-26 05:29:10|45305|45285|45320|45300|45320.8|45300.8|45303.3|45283.3|42
1727328560000|2024-09-26 05:29:20|45320.8|45300.8|45330.8|45310.8|45330.8|45310.8|45320.8|45300.8|57
1727328570000|2024-09-26 05:29:30|45335.8|45315.8|45335.8|45315.8|45342.4|45322.4|45335|45315|60
1727328580000|2024-09-26 05:29:40|45333.3|45313.3|45340.8|45320.8|45342.5|45322.5|45333.3|45313.3|28
1727328590000|2024-09-26 05:29:50|45339.9|45319.9|45360|45340|45360|45340|45339.9|45319.9|42
1727328600000|2024-09-26 05:30:00|45358.3|45338.3|45270|45250|45385|45365|45265.8|45245.8|103
1727328610000|2024-09-26 05:30:10|45270.8|45250.8|45275.8|45255.8|45287.5|45267.5|45265|45245|42
1727328620000|2024-09-26 05:30:20|45273.3|45253.3|45278.3|45258.3|45281.6|45261.6|45270|45250|28
1727328630000|2024-09-26 05:30:30|45277.5|45257.5|45270|45250|45277.5|45257.5|45265|45245|32
1727328640000|2024-09-26 05:30:40|45265.8|45245.8|45271.6|45251.6|45274.2|45254.2|45258.3|45238.3|26
1727328650000|2024-09-26 05:30:50|45273.3|45253.3|45306.6|45286.6|45310|45290|45273.3|45253.3|21
1727328660000|2024-09-26 05:31:00|45305.8|45285.8|45273.3|45253.3|45305.8|45285.8|45270|45250|70
1727328670000|2024-09-26 05:31:10|45270|45250|45280.8|45260.8|45280.8|45260.8|45263.3|45243.3|16
1727328680000|2024-09-26 05:31:20|45280|45260|45275|45255|45283.3|45263.3|45273.3|45253.3|32
1727328690000|2024-09-26 05:31:30|45275.8|45255.8|45290.8|45270.8|45290.8|45270.8|45265|45245|26
1727328700000|2024-09-26 05:31:40|45294.2|45274.2|45318.3|45298.3|45318.3|45298.3|45294.2|45274.2|54
1727328710000|2024-09-26 05:31:50|45319.2|45299.2|45329.1|45309.1|45330.8|45310.8|45318.3|45298.3|36
1727328720000|2024-09-26 05:32:00|45331.6|45311.6|45316.7|45296.7|45331.6|45311.6|45310|45290|40
1727328730000|2024-09-26 05:32:10|45315|45295|45340|45320|45340|45320|45312.5|45292.5|53
1727328740000|2024-09-26 05:32:20|45342.5|45322.5|45326.6|45306.6|45344.2|45324.2|45326.6|45306.6|31
1727328750000|2024-09-26 05:32:30|45325.8|45305.8|45338.3|45318.3|45338.3|45318.3|45311.6|45291.6|26
1727328760000|2024-09-26 05:32:40|45335.8|45315.8|45319.1|45299.1|45338.3|45318.3|45319.1|45299.1|9
1727328770000|2024-09-26 05:32:50|45318.3|45298.3|45311.6|45291.6|45320.8|45300.8|45311.6|45291.6|7
1727328780000|2024-09-26 05:33:00|45313.3|45293.3|45310.8|45290.8|45326.6|45306.6|45310.8|45290.8|15
1727328790000|2024-09-26 05:33:10|45313.3|45293.3|45308.3|45288.3|45317.5|45297.5|45305.8|45285.8|25
1727328800000|2024-09-26 05:33:20|45306.6|45286.6|45293.3|45273.3|45306.6|45286.6|45293.3|45273.3|9
1727328810000|2024-09-26 05:33:30|45290.8|45270.8|45291.7|45271.7|45291.7|45271.7|45288.3|45268.3|7
1727328820000|2024-09-26 05:33:40|45293.3|45273.3|45313.3|45293.3|45313.3|45293.3|45293.3|45273.3|15
1727328830000|2024-09-26 05:33:50|45315.8|45295.8|45318.3|45298.3|45318.3|45298.3|45310.8|45290.8|6
1727328840000|2024-09-26 05:34:00|45315.8|45295.8|45320.8|45300.8|45323.3|45303.3|45315.8|45295.8|10
1727328850000|2024-09-26 05:34:10|45319.1|45299.1|45303.3|45283.3|45323.3|45303.3|45303.3|45283.3|22
1727328860000|2024-09-26 05:34:20|45299.1|45279.1|45283.3|45263.3|45299.1|45279.1|45283.3|45263.3|32
1727328870000|2024-09-26 05:34:30|45287.5|45267.5|45281.6|45261.6|45288.3|45268.3|45280.8|45260.8|10
1727328880000|2024-09-26 05:34:40|45280.8|45260.8|45270|45250|45280.8|45260.8|45270|45250|2
1727328890000|2024-09-26 05:34:50|45273.3|45253.3|45270|45250|45275|45255|45266.7|45246.7|7
1727328900000|2024-09-26 05:35:00|45267.5|45247.5|45240|45220|45267.5|45247.5|45239.2|45219.2|12
1727328910000|2024-09-26 05:35:10|45239.2|45219.2|45227.5|45207.5|45239.2|45219.2|45220.8|45200.8|31
1727328920000|2024-09-26 05:35:20|45228.3|45208.3|45221.6|45201.6|45231.6|45211.6|45220|45200|6
1727328930000|2024-09-26 05:35:30|45220|45200|45230.8|45210.8|45233.3|45213.3|45220|45200|12
1727328940000|2024-09-26 05:35:40|45230|45210|45235|45215|45243.3|45223.3|45230|45210|5
1727328950000|2024-09-26 05:35:50|45235.8|45215.8|45228.3|45208.3|45242.5|45222.5|45228.3|45208.3|2
1727328960000|2024-09-26 05:36:00|45230|45210|45223.3|45203.3|45230|45210|45219.1|45199.1|23
1727328970000|2024-09-26 05:36:10|45225.8|45205.8|45235.8|45215.8|45235.8|45215.8|45225.8|45205.8|3
1727328980000|2024-09-26 05:36:20|45233.3|45213.3|45238.3|45218.3|45238.3|45218.3|45233.3|45213.3|4
1727328990000|2024-09-26 05:36:30|45235.8|45215.8|45225.8|45205.8|45240|45220|45225.8|45205.8|3
1727329000000|2024-09-26 05:36:40|45225|45205|45225.8|45205.8|45225.8|45205.8|45222.5|45202.5|6
1727329010000|2024-09-26 05:36:50|45228.3|45208.3|45233.3|45213.3|45235.8|45215.8|45228.3|45208.3|3
1727329020000|2024-09-26 05:37:00|45238.3|45218.3|45251.7|45231.7|45255|45235|45235.8|45215.8|13
1727329030000|2024-09-26 05:37:10|45254.2|45234.2|45252.5|45232.5|45260|45240|45252.5|45232.5|7
1727329040000|2024-09-26 05:37:20|45251.7|45231.7|45235|45215|45255|45235|45235|45215|10
1727329050000|2024-09-26 05:37:30|45236.7|45216.7|45230|45210|45236.7|45216.7|45228.3|45208.3|2
1727329060000|2024-09-26 05:37:40|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|1
1727329070000|2024-09-26 05:37:50|45233.3|45213.3|45245|45225|45245|45225|45233.3|45213.3|1
1727329080000|2024-09-26 05:38:00|45243.3|45223.3|45242.5|45222.5|45245|45225|45230|45210|5
1727329090000|2024-09-26 05:38:10|45243.3|45223.3|45231.7|45211.7|45246.7|45226.7|45231.7|45211.7|7
1727329100000|2024-09-26 05:38:20|45230|45210|45212.5|45192.5|45230|45210|45212.5|45192.5|9
1727329110000|2024-09-26 05:38:30|45214.2|45194.2|45209.2|45189.2|45218.4|45198.4|45209.2|45189.2|3
1727329120000|2024-09-26 05:38:40|45206.7|45186.7|45191.7|45171.7|45208.4|45188.4|45191.7|45171.7|12
1727329130000|2024-09-26 05:38:50|45190|45170|45169.2|45149.2|45191.7|45171.7|45169.2|45149.2|10
1727329140000|2024-09-26 05:39:00|45170.9|45150.9|45175|45155|45175|45155|45169.2|45149.2|4
1727329150000|2024-09-26 05:39:10|45177.5|45157.5|45200|45180|45200|45180|45177.5|45157.5|9
1727329160000|2024-09-26 05:39:20|45199.2|45179.2|45200|45180|45200|45180|45197.5|45177.5|2
1727329170000|2024-09-26 05:39:30|45197.5|45177.5|45194.2|45174.2|45199.2|45179.2|45194.2|45174.2|1
1727329180000|2024-09-26 05:39:40|45195.8|45175.8|45195|45175|45199.2|45179.2|45195|45175|13
1727329190000|2024-09-26 05:39:50|45195.8|45175.8|45206.7|45186.7|45208.4|45188.4|45191.7|45171.7|19
1727329200000|2024-09-26 05:40:00|45209.2|45189.2|45206.7|45186.7|45215|45195|45206.7|45186.7|12
1727329210000|2024-09-26 05:40:10|45203.4|45183.4|45175.9|45155.9|45203.4|45183.4|45175.9|45155.9|18
1727329220000|2024-09-26 05:40:20|45173.4|45153.4|45160.9|45140.9|45178.4|45158.4|45160.9|45140.9|9
1727329230000|2024-09-26 05:40:30|45158.4|45138.4|45161.7|45141.7|45161.7|45141.7|45151.7|45131.7|6
1727329240000|2024-09-26 05:40:40|45160|45140|45160.9|45140.9|45163.4|45143.4|45154.2|45134.2|2
1727329250000|2024-09-26 05:40:50|45162.5|45142.5|45160.9|45140.9|45162.5|45142.5|45158.4|45138.4|11
1727329260000|2024-09-26 05:41:00|45159.2|45139.2|45168.4|45148.4|45168.4|45148.4|45155|45135|8
1727329270000|2024-09-26 05:41:10|45170|45150|45168.4|45148.4|45176.7|45156.7|45165.9|45145.9|19
1727329280000|2024-09-26 05:41:20|45166.7|45146.7|45158.4|45138.4|45166.7|45146.7|45158.4|45138.4|2
1727329290000|2024-09-26 05:41:30|45160.9|45140.9|45159.2|45139.2|45161.7|45141.7|45158.4|45138.4|1
1727329300000|2024-09-26 05:41:40|45157.5|45137.5|45163.4|45143.4|45163.4|45143.4|45156.7|45136.7|2
1727329310000|2024-09-26 05:41:50|45165.9|45145.9|45167.5|45147.5|45167.5|45147.5|45165.9|45145.9|3
1727329320000|2024-09-26 05:42:00|45171.7|45151.7|45166.7|45146.7|45175.9|45155.9|45163.4|45143.4|11
1727329330000|2024-09-26 05:42:10|45168.4|45148.4|45159.2|45139.2|45170.9|45150.9|45159.2|45139.2|11
1727329340000|2024-09-26 05:42:20|45161.7|45141.7|45159.2|45139.2|45163.4|45143.4|45158.4|45138.4|3
1727329350000|2024-09-26 05:42:30|45158.4|45138.4|45175.9|45155.9|45175.9|45155.9|45158.4|45138.4|20
1727329360000|2024-09-26 05:42:40|45173.4|45153.4|45185.9|45165.9|45185.9|45165.9|45171.7|45151.7|5
1727329370000|2024-09-26 05:42:50|45189.2|45169.2|45188.4|45168.4|45192.5|45172.5|45188.4|45168.4|2
1727329380000|2024-09-26 05:43:00|45189.2|45169.2|45201.7|45181.7|45201.7|45181.7|45189.2|45169.2|24
1727329390000|2024-09-26 05:43:10|45200.9|45180.9|45181.7|45161.7|45201.7|45181.7|45181.7|45161.7|9
1727329400000|2024-09-26 05:43:20|45180.9|45160.9|45176.7|45156.7|45183.4|45163.4|45176.7|45156.7|5
1727329410000|2024-09-26 05:43:30|45178.4|45158.4|45182.6|45162.6|45182.6|45162.6|45173.4|45153.4|4
1727329420000|2024-09-26 05:43:40|45180.9|45160.9|45170.9|45150.9|45180.9|45160.9|45170.9|45150.9|9
1727329430000|2024-09-26 05:43:50|45170.1|45150.1|45169.2|45149.2|45170.1|45150.1|45167.6|45147.6|11
1727329440000|2024-09-26 05:44:00|45170.1|45150.1|45173.4|45153.4|45174.2|45154.2|45162.6|45142.6|13
1727329450000|2024-09-26 05:44:10|45174.2|45154.2|45182.6|45162.6|45182.6|45162.6|45173.4|45153.4|4
1727329460000|2024-09-26 05:44:20|45178.4|45158.4|45178.4|45158.4|45180.9|45160.9|45174.2|45154.2|27
1727329470000|2024-09-26 05:44:30|45182.6|45162.6|45186.7|45166.7|45186.7|45166.7|45182.6|45162.6|2
1727329480000|2024-09-26 05:44:40|45188.4|45168.4|45176.7|45156.7|45190.1|45170.1|45176.7|45156.7|9
1727329490000|2024-09-26 05:44:50|45178.4|45158.4|45183.4|45163.4|45186.7|45166.7|45176.7|45156.7|10
1727329500000|2024-09-26 05:45:00|45185.1|45165.1|45191.7|45171.7|45200.9|45180.9|45185.1|45165.1|22
1727329510000|2024-09-26 05:45:10|45193.4|45173.4|45185.1|45165.1|45195.1|45175.1|45184.2|45164.2|7
1727329520000|2024-09-26 05:45:20|45186.7|45166.7|45191.7|45171.7|45191.7|45171.7|45186.7|45166.7|4
1727329530000|2024-09-26 05:45:30|45192.6|45172.6|45203.4|45183.4|45213.4|45193.4|45192.6|45172.6|9
1727329540000|2024-09-26 05:45:40|45202.6|45182.6|45182.6|45162.6|45206.7|45186.7|45182.6|45162.6|3
1727329550000|2024-09-26 05:45:50|45180.9|45160.9|45162.6|45142.6|45180.9|45160.9|45162.6|45142.6|9
1727329560000|2024-09-26 05:46:00|45160.9|45140.9|45149.2|45129.2|45160.9|45140.9|45149.2|45129.2|16
1727329570000|2024-09-26 05:46:10|45150.9|45130.9|45148.4|45128.4|45150.9|45130.9|45144.2|45124.2|12
1727329580000|2024-09-26 05:46:20|45149.2|45129.2|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|1
1727329590000|2024-09-26 05:46:30|45146.7|45126.7|45146.7|45126.7|45153.4|45133.4|45145.1|45125.1|3
1727329600000|2024-09-26 05:46:40|45145.9|45125.9|45146.7|45126.7|45146.7|45126.7|45142.6|45122.6|1
1727329610000|2024-09-26 05:46:50|45143.4|45123.4|45137.6|45117.6|45148.4|45128.4|45137.6|45117.6|2
1727329620000|2024-09-26 05:47:00|45140.1|45120.1|45120.9|45100.9|45140.1|45120.1|45120.9|45100.9|14
1727329630000|2024-09-26 05:47:10|45122.6|45102.6|45117.6|45097.6|45122.6|45102.6|45117.6|45097.6|7
1727329640000|2024-09-26 05:47:20|45116.7|45096.7|45125.1|45105.1|45125.9|45105.9|45110.1|45090.1|23
1727329650000|2024-09-26 05:47:30|45122.6|45102.6|45140.9|45120.9|45140.9|45120.9|45122.6|45102.6|6
1727329660000|2024-09-26 05:47:40|45141.7|45121.7|45152.6|45132.6|45152.6|45132.6|45141.7|45121.7|32
1727329670000|2024-09-26 05:47:50|45150.1|45130.1|45157.6|45137.6|45157.6|45137.6|45150.1|45130.1|33
1727329680000|2024-09-26 05:48:00|45158.4|45138.4|45172.6|45152.6|45175.1|45155.1|45158.4|45138.4|6
1727329690000|2024-09-26 05:48:10|45175.1|45155.1|45170.1|45150.1|45176.7|45156.7|45162.6|45142.6|7
1727329700000|2024-09-26 05:48:20|45172.6|45152.6|45165.1|45145.1|45172.6|45152.6|45165.1|45145.1|2
1727329710000|2024-09-26 05:48:30|45163.4|45143.4|45157.6|45137.6|45163.4|45143.4|45155.1|45135.1|0
1727329720000|2024-09-26 05:48:40|45156.7|45136.7|45161.7|45141.7|45161.7|45141.7|45156.7|45136.7|3
1727329730000|2024-09-26 05:48:50|45162.6|45142.6|45172.6|45152.6|45172.6|45152.6|45162.6|45142.6|3
1727329740000|2024-09-26 05:49:00|45170.1|45150.1|45171.7|45151.7|45171.7|45151.7|45167.6|45147.6|2
1727329750000|2024-09-26 05:49:10|45170.1|45150.1|45165.9|45145.9|45171.7|45151.7|45165.9|45145.9|1
1727329760000|2024-09-26 05:49:20|45167.6|45147.6|45158.4|45138.4|45167.6|45147.6|45158.4|45138.4|4
1727329770000|2024-09-26 05:49:30|45161.7|45141.7|45177.6|45157.6|45177.6|45157.6|45161.7|45141.7|1
1727329780000|2024-09-26 05:49:40|45180.1|45160.1|45172.6|45152.6|45180.1|45160.1|45172.6|45152.6|0
1727329790000|2024-09-26 05:49:50|45170.9|45150.9|45172.6|45152.6|45172.6|45152.6|45168.4|45148.4|0
1727329800000|2024-09-26 05:50:00|45170.9|45150.9|45169.2|45149.2|45177.6|45157.6|45169.2|45149.2|26
1727329810000|2024-09-26 05:50:10|45168.4|45148.4|45157.6|45137.6|45168.4|45148.4|45153.4|45133.4|2
1727329820000|2024-09-26 05:50:20|45155.1|45135.1|45152.6|45132.6|45156.7|45136.7|45152.6|45132.6|3
1727329830000|2024-09-26 05:50:30|45155.9|45135.9|45169.2|45149.2|45171.7|45151.7|45155.9|45135.9|70
1727329840000|2024-09-26 05:50:40|45172.6|45152.6|45175.1|45155.1|45175.1|45155.1|45172.6|45152.6|12
1727329850000|2024-09-26 05:50:50|45174.2|45154.2|45175.1|45155.1|45175.1|45155.1|45174.2|45154.2|9
1727329860000|2024-09-26 05:51:00|45179.2|45159.2|45169.3|45149.3|45179.2|45159.2|45168.4|45148.4|29
1727329870000|2024-09-26 05:51:10|45167.6|45147.6|45157.6|45137.6|45169.3|45149.3|45148.4|45128.4|21
1727329880000|2024-09-26 05:51:20|45160.1|45140.1|45162.6|45142.6|45165.1|45145.1|45160.1|45140.1|6
1727329890000|2024-09-26 05:51:30|45163.4|45143.4|45158.4|45138.4|45163.4|45143.4|45158.4|45138.4|2
1727329900000|2024-09-26 05:51:40|45160.1|45140.1|45169.3|45149.3|45169.3|45149.3|45160.1|45140.1|13
1727329910000|2024-09-26 05:51:50|45166.8|45146.8|45151.8|45131.8|45169.3|45149.3|45151.8|45131.8|33
1727329920000|2024-09-26 05:52:00|45152.6|45132.6|45156.8|45136.8|45156.8|45136.8|45151.8|45131.8|4
1727329930000|2024-09-26 05:52:10|45158.4|45138.4|45177.6|45157.6|45178.4|45158.4|45158.4|45138.4|7
1727329940000|2024-09-26 05:52:20|45175.9|45155.9|45175.1|45155.1|45180.1|45160.1|45175.1|45155.1|8
1727329950000|2024-09-26 05:52:30|45176.8|45156.8|45176.8|45156.8|45180.1|45160.1|45176.8|45156.8|1
1727329960000|2024-09-26 05:52:40|45178.4|45158.4|45180.1|45160.1|45180.1|45160.1|45177.6|45157.6|8
1727329970000|2024-09-26 05:52:50|45180.9|45160.9|45201.8|45181.8|45204.3|45184.3|45180.9|45160.9|33
1727329980000|2024-09-26 05:53:00|45202.6|45182.6|45211.8|45191.8|45211.8|45191.8|45201.8|45181.8|11
1727329990000|2024-09-26 05:53:10|45213.4|45193.4|45225.1|45205.1|45225.1|45205.1|45213.4|45193.4|4
1727330000000|2024-09-26 05:53:20|45221.8|45201.8|45226.8|45206.8|45227.6|45207.6|45221.8|45201.8|8
1727330010000|2024-09-26 05:53:30|45229.3|45209.3|45236.8|45216.8|45241.8|45221.8|45229.3|45209.3|16
1727330020000|2024-09-26 05:53:40|45231.8|45211.8|45240.1|45220.1|45240.1|45220.1|45231.8|45211.8|4
1727330030000|2024-09-26 05:53:50|45236.8|45216.8|45235.1|45215.1|45239.3|45219.3|45231.8|45211.8|11
1727330040000|2024-09-26 05:54:00|45239.3|45219.3|45237.6|45217.6|45240.9|45220.9|45235.1|45215.1|13
1727330050000|2024-09-26 05:54:10|45239.3|45219.3|45234.3|45214.3|45239.3|45219.3|45228.4|45208.4|10
1727330060000|2024-09-26 05:54:20|45236.8|45216.8|45236.8|45216.8|45239.3|45219.3|45236.8|45216.8|3
1727330070000|2024-09-26 05:54:30|45239.3|45219.3|45242.6|45222.6|45246.8|45226.8|45237.6|45217.6|11
1727330080000|2024-09-26 05:54:40|45241.8|45221.8|45241.8|45221.8|45244.3|45224.3|45239.3|45219.3|6
1727330090000|2024-09-26 05:54:50|45242.6|45222.6|45247.6|45227.6|45251.8|45231.8|45240.1|45220.1|27
1727330100000|2024-09-26 05:55:00|45250.1|45230.1|45250.1|45230.1|45252.6|45232.6|45247.6|45227.6|5
1727330110000|2024-09-26 05:55:10|45248.4|45228.4|45251.8|45231.8|45251.8|45231.8|45247.6|45227.6|7
1727330120000|2024-09-26 05:55:20|45253.4|45233.4|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|0
1727330130000|2024-09-26 05:55:30|45251.8|45231.8|45250.1|45230.1|45256.8|45236.8|45249.3|45229.3|5
1727330140000|2024-09-26 05:55:40|45247.6|45227.6|45230.1|45210.1|45247.6|45227.6|45226.8|45206.8|45
1727330150000|2024-09-26 05:55:50|45229.3|45209.3|45235.1|45215.1|45235.1|45215.1|45225.1|45205.1|3
1727330160000|2024-09-26 05:56:00|45236.8|45216.8|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|2
1727330170000|2024-09-26 05:56:10|45238.4|45218.4|45253.4|45233.4|45256.8|45236.8|45236.8|45216.8|72
1727330180000|2024-09-26 05:56:20|45255.1|45235.1|45272.6|45252.6|45277.6|45257.6|45254.3|45234.3|74
1727330190000|2024-09-26 05:56:30|45270.9|45250.9|45290.1|45270.1|45297.6|45277.6|45269.3|45249.3|31
1727330200000|2024-09-26 05:56:40|45292.6|45272.6|45290.1|45270.1|45293.4|45273.4|45288.4|45268.4|4
1727330210000|2024-09-26 05:56:50|45291.8|45271.8|45302.6|45282.6|45305.1|45285.1|45291.8|45271.8|12
1727330220000|2024-09-26 05:57:00|45303.4|45283.4|45316.8|45296.8|45316.8|45296.8|45300.1|45280.1|16
1727330230000|2024-09-26 05:57:10|45317.6|45297.6|45322.6|45302.6|45323.4|45303.4|45317.6|45297.6|5
1727330240000|2024-09-26 05:57:20|45324.3|45304.3|45316.8|45296.8|45325.9|45305.9|45314.3|45294.3|41
1727330250000|2024-09-26 05:57:30|45319.3|45299.3|45326.8|45306.8|45334.3|45314.3|45314.3|45294.3|110
1727330260000|2024-09-26 05:57:40|45325.1|45305.1|45321.8|45301.8|45326.8|45306.8|45321.8|45301.8|16
1727330270000|2024-09-26 05:57:50|45326.8|45306.8|45316.8|45296.8|45326.8|45306.8|45316.8|45296.8|7
1727330280000|2024-09-26 05:58:00|45318.4|45298.4|45307.6|45287.6|45318.4|45298.4|45303.4|45283.4|11
1727330290000|2024-09-26 05:58:10|45308.4|45288.4|45312.6|45292.6|45312.6|45292.6|45308.4|45288.4|1
1727330300000|2024-09-26 05:58:20|45311.8|45291.8|45305.1|45285.1|45311.8|45291.8|45304.3|45284.3|8
1727330310000|2024-09-26 05:58:30|45307.6|45287.6|45302.6|45282.6|45307.6|45287.6|45302.6|45282.6|4
1727330320000|2024-09-26 05:58:40|45303.4|45283.4|45307.6|45287.6|45309.3|45289.3|45303.4|45283.4|2
1727330330000|2024-09-26 05:58:50|45306.8|45286.8|45305.9|45285.9|45312.6|45292.6|45305.9|45285.9|7
1727330340000|2024-09-26 05:59:00|45307.6|45287.6|45316.8|45296.8|45316.8|45296.8|45307.6|45287.6|14
1727330350000|2024-09-26 05:59:10|45317.6|45297.6|45337.6|45317.6|45337.6|45317.6|45317.6|45297.6|12
1727330360000|2024-09-26 05:59:20|45335.1|45315.1|45341.8|45321.8|45341.8|45321.8|45332.6|45312.6|7
1727330370000|2024-09-26 05:59:30|45343.5|45323.5|45346.8|45326.8|45346.8|45326.8|45341.8|45321.8|30
1727330380000|2024-09-26 05:59:40|45347.6|45327.6|45338.4|45318.4|45349.3|45329.3|45338.4|45318.4|13
1727330390000|2024-09-26 05:59:50|45340.1|45320.1|45337.6|45317.6|45346|45326|45337.6|45317.6|6
1727330400000|2024-09-26 06:00:00|45335.1|45315.1|45326.8|45306.8|45340.1|45320.1|45326.8|45306.8|13
1727330410000|2024-09-26 06:00:10|45325.1|45305.1|45326.8|45306.8|45327.6|45307.6|45315.1|45295.1|12
1727330420000|2024-09-26 06:00:20|45328.4|45308.4|45345.1|45325.1|45345.1|45325.1|45326.8|45306.8|8
1727330430000|2024-09-26 06:00:30|45347.6|45327.6|45354.3|45334.3|45361|45341|45347.6|45327.6|14
1727330440000|2024-09-26 06:00:40|45351.8|45331.8|45346.8|45326.8|45352.6|45332.6|45342.6|45322.6|4
1727330450000|2024-09-26 06:00:50|45347.6|45327.6|45353.5|45333.5|45353.5|45333.5|45346|45326|3
1727330460000|2024-09-26 06:01:00|45354.3|45334.3|45348.5|45328.5|45357.6|45337.6|45348.5|45328.5|6
1727330470000|2024-09-26 06:01:10|45346|45326|45341.8|45321.8|45346|45326|45341.8|45321.8|5
1727330480000|2024-09-26 06:01:20|45337.6|45317.6|45342.6|45322.6|45342.6|45322.6|45337.6|45317.6|2
1727330490000|2024-09-26 06:01:30|45344.3|45324.3|45350.1|45330.1|45353.4|45333.4|45344.3|45324.3|10
1727330500000|2024-09-26 06:01:40|45349.3|45329.3|45358.5|45338.5|45360.1|45340.1|45349.3|45329.3|37
1727330510000|2024-09-26 06:01:50|45356.8|45336.8|45355.1|45335.1|45359.3|45339.3|45355.1|45335.1|25
1727330520000|2024-09-26 06:02:00|45356|45336|45354.3|45334.3|45368.5|45348.5|45353.5|45333.5|53
1727330530000|2024-09-26 06:02:10|45356|45336|45353.5|45333.5|45356|45336|45349.3|45329.3|7
1727330540000|2024-09-26 06:02:20|45354.3|45334.3|45368.5|45348.5|45368.5|45348.5|45351.8|45331.8|87
1727330550000|2024-09-26 06:02:30|45370.1|45350.1|45368.5|45348.5|45376|45356|45367.6|45347.6|17
1727330560000|2024-09-26 06:02:40|45367.6|45347.6|45363.5|45343.5|45368.5|45348.5|45363.5|45343.5|3
1727330570000|2024-09-26 06:02:50|45361|45341|45341.8|45321.8|45363.5|45343.5|45341.8|45321.8|9
1727330580000|2024-09-26 06:03:00|45346|45326|45355.1|45335.1|45355.1|45335.1|45341.8|45321.8|7
1727330590000|2024-09-26 06:03:10|45356.8|45336.8|45346.8|45326.8|45356.8|45336.8|45346.8|45326.8|12
1727330600000|2024-09-26 06:03:20|45343.5|45323.5|45339.3|45319.3|45343.5|45323.5|45337.6|45317.6|9
1727330610000|2024-09-26 06:03:30|45341|45321|45326.8|45306.8|45341|45321|45326.8|45306.8|38
1727330620000|2024-09-26 06:03:40|45325.1|45305.1|45333.5|45313.5|45333.5|45313.5|45325.1|45305.1|3
1727330630000|2024-09-26 06:03:50|45335.1|45315.1|45325.1|45305.1|45336|45316|45325.1|45305.1|12
1727330640000|2024-09-26 06:04:00|45321|45301|45304.3|45284.3|45321|45301|45304.3|45284.3|6
1727330650000|2024-09-26 06:04:10|45299.3|45279.3|45281|45261|45299.3|45279.3|45280.1|45260.1|10
1727330660000|2024-09-26 06:04:20|45282.6|45262.6|45288.5|45268.5|45295.1|45275.1|45281|45261|19
1727330670000|2024-09-26 06:04:30|45289.3|45269.3|45284.3|45264.3|45293.5|45273.5|45284.3|45264.3|4
1727330680000|2024-09-26 06:04:40|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45284.3|45264.3|10
1727330690000|2024-09-26 06:04:50|45286.8|45266.8|45291|45271|45291.8|45271.8|45286.8|45266.8|6
1727330700000|2024-09-26 06:05:00|45293.5|45273.5|45281.8|45261.8|45293.5|45273.5|45277.6|45257.6|2
1727330710000|2024-09-26 06:05:10|45286|45266|45300.1|45280.1|45300.1|45280.1|45286|45266|1
1727330720000|2024-09-26 06:05:20|45301|45281|45298.5|45278.5|45301|45281|45298.5|45278.5|3
1727330730000|2024-09-26 06:05:30|45296.8|45276.8|45301|45281|45311|45291|45294.3|45274.3|21
1727330740000|2024-09-26 06:05:40|45299.3|45279.3|45302.6|45282.6|45302.6|45282.6|45297.6|45277.6|2
1727330750000|2024-09-26 06:05:50|45304.3|45284.3|45301|45281|45306|45286|45301|45281|2
1727330760000|2024-09-26 06:06:00|45296|45276|45301|45281|45301|45281|45294.3|45274.3|2
1727330770000|2024-09-26 06:06:10|45299.3|45279.3|45301|45281|45301|45281|45299.3|45279.3|3
1727330780000|2024-09-26 06:06:20|45301.8|45281.8|45293.5|45273.5|45301.8|45281.8|45293.5|45273.5|6
1727330790000|2024-09-26 06:06:30|45291.8|45271.8|45291.8|45271.8|45296|45276|45291.8|45271.8|4
1727330800000|2024-09-26 06:06:40|45292.6|45272.6|45297.6|45277.6|45297.6|45277.6|45292.6|45272.6|6
1727330810000|2024-09-26 06:06:50|45296|45276|45286|45266|45297.6|45277.6|45286|45266|2
1727330820000|2024-09-26 06:07:00|45284.3|45264.3|45257.6|45237.6|45284.3|45264.3|45257.6|45237.6|16
1727330830000|2024-09-26 06:07:10|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45244.3|45224.3|14
1727330840000|2024-09-26 06:07:20|45252.6|45232.6|45251.8|45231.8|45254.3|45234.3|45249.3|45229.3|6
1727330850000|2024-09-26 06:07:30|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45247.6|45227.6|8
1727330860000|2024-09-26 06:07:40|45250.9|45230.9|45255.1|45235.1|45255.1|45235.1|45250.1|45230.1|6
1727330870000|2024-09-26 06:07:50|45254.3|45234.3|45254.3|45234.3|45261.8|45241.8|45254.3|45234.3|10
1727330880000|2024-09-26 06:08:00|45253.5|45233.5|45240.1|45220.1|45254.3|45234.3|45240.1|45220.1|5
1727330890000|2024-09-26 06:08:10|45241.8|45221.8|45241|45221|45241.8|45221.8|45241|45221|4
1727330900000|2024-09-26 06:08:20|45241.8|45221.8|45246|45226|45246|45226|45237.6|45217.6|1
1727330910000|2024-09-26 06:08:30|45245.2|45225.2|45237.6|45217.6|45246|45226|45237.6|45217.6|1
1727330920000|2024-09-26 06:08:40|45235.9|45215.9|45227.6|45207.6|45235.9|45215.9|45227.6|45207.6|5
1727330930000|2024-09-26 06:08:50|45223.4|45203.4|45226|45206|45229.3|45209.3|45223.4|45203.4|2
1727330940000|2024-09-26 06:09:00|45226.8|45206.8|45231|45211|45231|45211|45225.1|45205.1|8
1727330950000|2024-09-26 06:09:10|45229.3|45209.3|45216|45196|45229.3|45209.3|45216|45196|3
1727330960000|2024-09-26 06:09:20|45216.8|45196.8|45216.8|45196.8|45221|45201|45212.6|45192.6|1
1727330970000|2024-09-26 06:09:30|45217.6|45197.6|45212.6|45192.6|45218.4|45198.4|45212.6|45192.6|0
1727330980000|2024-09-26 06:09:40|45210.9|45190.9|45207.6|45187.6|45212.6|45192.6|45207.6|45187.6|1
1727330990000|2024-09-26 06:09:50|45209.3|45189.3|45226.8|45206.8|45226.8|45206.8|45209.3|45189.3|4
1727331000000|2024-09-26 06:10:00|45227.6|45207.6|45236.8|45216.8|45240.2|45220.2|45227.6|45207.6|9
1727331010000|2024-09-26 06:10:10|45235.1|45215.1|45240.1|45220.1|45240.1|45220.1|45234.3|45214.3|2
1727331020000|2024-09-26 06:10:20|45241.8|45221.8|45242.6|45222.6|45242.6|45222.6|45240.1|45220.1|4
1727331030000|2024-09-26 06:10:30|45245.1|45225.1|45246.8|45226.8|45246.8|45226.8|45245.1|45225.1|1
1727331040000|2024-09-26 06:10:40|45250.1|45230.1|45242.6|45222.6|45250.1|45230.1|45242.6|45222.6|9
1727331050000|2024-09-26 06:10:50|45240.1|45220.1|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|4
1727331060000|2024-09-26 06:11:00|45240.1|45220.1|45226|45206|45242.6|45222.6|45226|45206|12
1727331070000|2024-09-26 06:11:10|45224.3|45204.3|45223.5|45203.5|45227.6|45207.6|45221|45201|0
1727331080000|2024-09-26 06:11:20|45226.8|45206.8|45225.1|45205.1|45227.6|45207.6|45222.6|45202.6|0
1727331090000|2024-09-26 06:11:30|45227.6|45207.6|45237.6|45217.6|45241|45221|45227.6|45207.6|3
1727331100000|2024-09-26 06:11:40|45236.8|45216.8|45243.5|45223.5|45246.8|45226.8|45236.8|45216.8|4
1727331110000|2024-09-26 06:11:50|45245.1|45225.1|45237.6|45217.6|45247.6|45227.6|45233.5|45213.5|9
1727331120000|2024-09-26 06:12:00|45233.5|45213.5|45233.5|45213.5|45238.5|45218.5|45233.5|45213.5|5
1727331130000|2024-09-26 06:12:10|45236|45216|45228.5|45208.5|45236|45216|45228.5|45208.5|4
1727331140000|2024-09-26 06:12:20|45226|45206|45231|45211|45236.8|45216.8|45226|45206|9
1727331150000|2024-09-26 06:12:30|45229.3|45209.3|45225.1|45205.1|45230.1|45210.1|45225.1|45205.1|3
1727331160000|2024-09-26 06:12:40|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45221|45201|2
1727331170000|2024-09-26 06:12:50|45230.2|45210.2|45222.6|45202.6|45231.8|45211.8|45222.6|45202.6|2
1727331180000|2024-09-26 06:13:00|45224.3|45204.3|45206|45186|45226.8|45206.8|45204.3|45184.3|10
1727331190000|2024-09-26 06:13:10|45205.1|45185.1|45221.8|45201.8|45226|45206|45205.1|45185.1|3
1727331200000|2024-09-26 06:13:20|45223.5|45203.5|45215.1|45195.1|45224.3|45204.3|45215.1|45195.1|2
1727331210000|2024-09-26 06:13:30|45212.6|45192.6|45202.6|45182.6|45212.6|45192.6|45196.8|45176.8|3
1727331220000|2024-09-26 06:13:40|45205.1|45185.1|45205.1|45185.1|45207.6|45187.6|45201.8|45181.8|1
1727331230000|2024-09-26 06:13:50|45202.6|45182.6|45208.5|45188.5|45212.6|45192.6|45202.6|45182.6|14
1727331240000|2024-09-26 06:14:00|45212.6|45192.6|45222.6|45202.6|45223.5|45203.5|45212.6|45192.6|6
1727331250000|2024-09-26 06:14:10|45225.1|45205.1|45230.1|45210.1|45230.1|45210.1|45223.5|45203.5|5
1727331260000|2024-09-26 06:14:20|45231.8|45211.8|45241|45221|45241|45221|45231.8|45211.8|2
1727331270000|2024-09-26 06:14:30|45241.8|45221.8|45242.6|45222.6|45242.6|45222.6|45241.8|45221.8|0
1727331280000|2024-09-26 06:14:40|45243.5|45223.5|45256.8|45236.8|45256.8|45236.8|45243.5|45223.5|5
1727331290000|2024-09-26 06:14:50|45257.6|45237.6|45252.6|45232.6|45257.6|45237.6|45247.6|45227.6|7
1727331300000|2024-09-26 06:15:00|45251.8|45231.8|45262.6|45242.6|45262.6|45242.6|45251.8|45231.8|4
1727331310000|2024-09-26 06:15:10|45260.1|45240.1|45253.5|45233.5|45265.1|45245.1|45253.5|45233.5|5
1727331320000|2024-09-26 06:15:20|45251.8|45231.8|45256|45236|45257.6|45237.6|45251.8|45231.8|1
1727331330000|2024-09-26 06:15:30|45255.1|45235.1|45260.1|45240.1|45260.1|45240.1|45255.1|45235.1|4
1727331340000|2024-09-26 06:15:40|||||||||8
1727331350000|2024-09-26 06:15:50|45261.8|45241.8|45277.6|45257.6|45277.6|45257.6|45261.8|45241.8|5
1727331360000|2024-09-26 06:16:00|45278.5|45258.5|45261|45241|45287.6|45267.6|45261|45241|31
1727331370000|2024-09-26 06:16:10|45259.3|45239.3|45246|45226|45260.1|45240.1|45243.5|45223.5|8
1727331380000|2024-09-26 06:16:20|45242.6|45222.6|45240.1|45220.1|45247.6|45227.6|45240.1|45220.1|10
1727331390000|2024-09-26 06:16:30|45239.3|45219.3|45227.6|45207.6|45239.3|45219.3|45227.6|45207.6|4
1727331400000|2024-09-26 06:16:40|45226.8|45206.8|45217.6|45197.6|45227.6|45207.6|45217.6|45197.6|1
1727331410000|2024-09-26 06:16:50|45215.1|45195.1|45207.6|45187.6|45215.1|45195.1|45207.6|45187.6|0
1727331420000|2024-09-26 06:17:00|45206|45186|45207.6|45187.6|45207.6|45187.6|45199.3|45179.3|7
1727331430000|2024-09-26 06:17:10|45208.5|45188.5|45227.6|45207.6|45227.6|45207.6|45208.5|45188.5|1
1727331440000|2024-09-26 06:17:20|45231|45211|45232.6|45212.6|45232.6|45212.6|45231|45211|2
1727331450000|2024-09-26 06:17:30|45234.3|45214.3|45240.1|45220.1|45240.1|45220.1|45234.3|45214.3|0
1727331460000|2024-09-26 06:17:40|45237.6|45217.6|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|4
1727331470000|2024-09-26 06:17:50|45244.3|45224.3|45252.6|45232.6|45253.5|45233.5|45244.3|45224.3|3
1727331480000|2024-09-26 06:18:00|45257.6|45237.6|45256.8|45236.8|45257.6|45237.6|45251|45231|6
1727331490000|2024-09-26 06:18:10|45258.5|45238.5|45262.6|45242.6|45265.1|45245.1|45258.5|45238.5|2
1727331500000|2024-09-26 06:18:20|45265.1|45245.1|45261.8|45241.8|45265.1|45245.1|45261.8|45241.8|7
1727331510000|2024-09-26 06:18:30|45260.1|45240.1|45260.2|45240.2|45262.7|45242.7|45257.7|45237.7|3
1727331520000|2024-09-26 06:18:40|45262.7|45242.7|45269.3|45249.3|45269.3|45249.3|45262.7|45242.7|2
1727331530000|2024-09-26 06:18:50|45272.7|45252.7|45290.2|45270.2|45292.7|45272.7|45272.7|45252.7|4
1727331540000|2024-09-26 06:19:00|45287.7|45267.7|45287.7|45267.7|45290.2|45270.2|45287.7|45267.7|3
1727331550000|2024-09-26 06:19:10|45286|45266|45286|45266|45287.7|45267.7|45283.5|45263.5|7
1727331560000|2024-09-26 06:19:20|45285.2|45265.2|45302.7|45282.7|45302.7|45282.7|45282.7|45262.7|17
1727331570000|2024-09-26 06:19:30|45301|45281|45306|45286|45307.7|45287.7|45298.5|45278.5|9
1727331580000|2024-09-26 06:19:40|45307.7|45287.7|45310.2|45290.2|45310.2|45290.2|45305.2|45285.2|13
1727331590000|2024-09-26 06:19:50|45311.8|45291.8|45307.7|45287.7|45311.8|45291.8|45306|45286|10
1727331600000|2024-09-26 06:20:00|45306|45286|45302.7|45282.7|45306|45286|45300.1|45280.1|6
1727331610000|2024-09-26 06:20:10|45303.5|45283.5|45308.5|45288.5|45308.5|45288.5|45303.5|45283.5|2
1727331620000|2024-09-26 06:20:20|45307.7|45287.7|45311|45291|45311|45291|45305.2|45285.2|1
1727331630000|2024-09-26 06:20:30|45308.5|45288.5|45313.5|45293.5|45313.5|45293.5|45308.5|45288.5|21
1727331640000|2024-09-26 06:20:40|45312.7|45292.7|45322.7|45302.7|45322.7|45302.7|45312.7|45292.7|6
1727331650000|2024-09-26 06:20:50|45320.2|45300.2|45307.7|45287.7|45320.2|45300.2|45303.5|45283.5|1
1727331660000|2024-09-26 06:21:00|45308.5|45288.5|45307.7|45287.7|45311|45291|45307.7|45287.7|6
1727331670000|2024-09-26 06:21:10|45306.8|45286.8|45313.5|45293.5|45317.7|45297.7|45306.8|45286.8|6
1727331680000|2024-09-26 06:21:20|45317.7|45297.7|45342.7|45322.7|45342.7|45322.7|45317.7|45297.7|8
1727331690000|2024-09-26 06:21:30|45345.2|45325.2|45350.2|45330.2|45350.2|45330.2|45342.7|45322.7|3
1727331700000|2024-09-26 06:21:40|45351.8|45331.8|45353.5|45333.5|45355.2|45335.2|45350.2|45330.2|12
1727331710000|2024-09-26 06:21:50|45352.7|45332.7|45350.2|45330.2|45352.7|45332.7|45346|45326|11
1727331720000|2024-09-26 06:22:00|45351.8|45331.8|45347.7|45327.7|45352.7|45332.7|45344.3|45324.3|10
1727331730000|2024-09-26 06:22:10|45349.3|45329.3|45350.2|45330.2|45351|45331|45349.3|45329.3|3
1727331740000|2024-09-26 06:22:20|45351.8|45331.8|45352.7|45332.7|45352.7|45332.7|45347.7|45327.7|7
1727331750000|2024-09-26 06:22:30|45351|45331|45354.3|45334.3|45354.3|45334.3|45350.2|45330.2|6
1727331760000|2024-09-26 06:22:40|45356|45336|45360.2|45340.2|45361|45341|45356|45336|6
1727331770000|2024-09-26 06:22:50|45361|45341|45394.3|45374.3|45402.7|45382.7|45356|45336|127
1727331780000|2024-09-26 06:23:00|45396|45376|45397.7|45377.7|45400.2|45380.2|45387.7|45367.7|25
1727331790000|2024-09-26 06:23:10|45396|45376|45390.2|45370.2|45397.7|45377.7|45390.2|45370.2|3
1727331800000|2024-09-26 06:23:20|45391.8|45371.8|45388.5|45368.5|45396|45376|45387.7|45367.7|5
1727331810000|2024-09-26 06:23:30|45386.8|45366.8|45386.8|45366.8|45390.2|45370.2|45383.5|45363.5|28
1727331820000|2024-09-26 06:23:40|45388.5|45368.5|45400.2|45380.2|45400.2|45380.2|45388.5|45368.5|7
1727331830000|2024-09-26 06:23:50|45401|45381|45403.5|45383.5|45405.2|45385.2|45401|45381|23
1727331840000|2024-09-26 06:24:00|45406|45386|45413.5|45393.5|45416|45396|45406|45386|11
1727331850000|2024-09-26 06:24:10|45412.7|45392.7|45411|45391|45415.2|45395.2|45411|45391|10
1727331860000|2024-09-26 06:24:20|45408.5|45388.5|45419.4|45399.4|45436.8|45416.8|45406|45386|38
1727331870000|2024-09-26 06:24:30|45421|45401|45411|45391|45421|45401|45410.2|45390.2|8
1727331880000|2024-09-26 06:24:40|45410.2|45390.2|45410.2|45390.2|45413.5|45393.5|45406|45386|6
1727331890000|2024-09-26 06:24:50|45413.5|45393.5|45412.7|45392.7|45415.2|45395.2|45412.7|45392.7|8
1727331900000|2024-09-26 06:25:00|45411.9|45391.9|45413.5|45393.5|45420.2|45400.2|45410.2|45390.2|10
1727331910000|2024-09-26 06:25:10|45412.7|45392.7|45398.5|45378.5|45412.7|45392.7|45396|45376|44
1727331920000|2024-09-26 06:25:20|45401|45381|45408.5|45388.5|45416|45396|45401|45381|16
1727331930000|2024-09-26 06:25:30|45407.7|45387.7|45412.7|45392.7|45412.7|45392.7|45405.2|45385.2|8
1727331940000|2024-09-26 06:25:40|45414.4|45394.4|45412.7|45392.7|45423.6|45403.6|45412.7|45392.7|17
1727331950000|2024-09-26 06:25:50|45415.2|45395.2|45401|45381|45418.5|45398.5|45400.2|45380.2|26
1727331960000|2024-09-26 06:26:00|45403.5|45383.5|45385.2|45365.2|45403.5|45383.5|45376.8|45356.8|12
1727331970000|2024-09-26 06:26:10|45386.9|45366.9|45376|45356|45386.9|45366.9|45376|45356|18
1727331980000|2024-09-26 06:26:20|45372.7|45352.7|45374.3|45354.3|45376.8|45356.8|45371|45351|3
1727331990000|2024-09-26 06:26:30|45372.7|45352.7|45369.3|45349.3|45377.7|45357.7|45369.3|45349.3|4
1727332000000|2024-09-26 06:26:40|45368.5|45348.5|45368.5|45348.5|45372.7|45352.7|45366|45346|19
1727332010000|2024-09-26 06:26:50|45366.8|45346.8|45368.5|45348.5|45368.5|45348.5|45363.5|45343.5|5
1727332020000|2024-09-26 06:27:00|45366|45346|45376.9|45356.9|45376.9|45356.9|45366|45346|5
1727332030000|2024-09-26 06:27:10|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|45374.4|45354.4|5
1727332040000|2024-09-26 06:27:20|45373.5|45353.5|45386|45366|45386|45366|45373.5|45353.5|5
1727332050000|2024-09-26 06:27:30|45384.4|45364.4|45384.4|45364.4|45387.7|45367.7|45384.4|45364.4|8
1727332060000|2024-09-26 06:27:40|45386|45366|45388.5|45368.5|45390.2|45370.2|45383.5|45363.5|15
1727332070000|2024-09-26 06:27:50|45386.9|45366.9|45391|45371|45391|45371|45386|45366|8
1727332080000|2024-09-26 06:28:00|45392.7|45372.7|45378.5|45358.5|45392.7|45372.7|45378.5|45358.5|21
1727332090000|2024-09-26 06:28:10|45376|45356|45382.7|45362.7|45383.5|45363.5|45368.5|45348.5|30
1727332100000|2024-09-26 06:28:20|45383.5|45363.5|45388.5|45368.5|45388.6|45368.6|45379.4|45359.4|12
1727332110000|2024-09-26 06:28:30|45389.4|45369.4|45386|45366|45392.7|45372.7|45386|45366|16
1727332120000|2024-09-26 06:28:40|45385.2|45365.2|45390.2|45370.2|45391|45371|45385.2|45365.2|19
1727332130000|2024-09-26 06:28:50|45386|45366|45386|45366|45390.2|45370.2|45378.5|45358.5|36
1727332140000|2024-09-26 06:29:00|45387.7|45367.7|45391|45371|45395.2|45375.2|45387.7|45367.7|15
1727332150000|2024-09-26 06:29:10|45388.5|45368.5|45398.5|45378.5|45398.5|45378.5|45380.2|45360.2|38
1727332160000|2024-09-26 06:29:20|45401.9|45381.9|45405.2|45385.2|45405.2|45385.2|45400.2|45380.2|10
1727332170000|2024-09-26 06:29:30|45403.5|45383.5|45388.5|45368.5|45405.2|45385.2|45388.5|45368.5|12
1727332180000|2024-09-26 06:29:40|45386.9|45366.9|45386|45366|45388.5|45368.5|45385.2|45365.2|5
1727332190000|2024-09-26 06:29:50|45385.2|45365.2|45387.7|45367.7|45389.4|45369.4|45380.2|45360.2|9
1727332200000|2024-09-26 06:30:00|45388.5|45368.5|45388.5|45368.5|45392.7|45372.7|45385.2|45365.2|12
1727332210000|2024-09-26 06:30:10|45389.4|45369.4|45390.2|45370.2|45393.5|45373.5|45388.5|45368.5|3
1727332220000|2024-09-26 06:30:20|45393.5|45373.5|45401|45381|45402.7|45382.7|45393.5|45373.5|4
1727332230000|2024-09-26 06:30:30|45400.2|45380.2|45390.2|45370.2|45400.2|45380.2|45390.2|45370.2|0
1727332240000|2024-09-26 06:30:40|45389.4|45369.4|45385.2|45365.2|45390.2|45370.2|45384.4|45364.4|2
1727332250000|2024-09-26 06:30:50|45384.4|45364.4|45388.5|45368.5|45390.2|45370.2|45383.5|45363.5|3
1727332260000|2024-09-26 06:31:00|45390.2|45370.2|45388.5|45368.5|45390.2|45370.2|45385.2|45365.2|5
1727332270000|2024-09-26 06:31:10|45387.7|45367.7|45400.2|45380.2|45400.2|45380.2|45387.7|45367.7|5
1727332280000|2024-09-26 06:31:20|45401|45381|45390.2|45370.2|45403.5|45383.5|45390.2|45370.2|31
1727332290000|2024-09-26 06:31:30|45391.9|45371.9|45384.4|45364.4|45391.9|45371.9|45384.4|45364.4|5
1727332300000|2024-09-26 06:31:40|45383.5|45363.5|45365.2|45345.2|45383.5|45363.5|45364.4|45344.4|25
1727332310000|2024-09-26 06:31:50|45364.4|45344.4|45361.9|45341.9|45364.4|45344.4|45356.9|45336.9|15
1727332320000|2024-09-26 06:32:00|45362.7|45342.7|45341|45321|45365.2|45345.2|45339.4|45319.4|41
1727332330000|2024-09-26 06:32:10|45336|45316|45342.7|45322.7|45343.5|45323.5|45334.4|45314.4|38
1727332340000|2024-09-26 06:32:20|45341.9|45321.9|45346|45326|45346|45326|45341.9|45321.9|10
1727332350000|2024-09-26 06:32:30|45347.7|45327.7|45351.9|45331.9|45356|45336|45347.7|45327.7|1
1727332360000|2024-09-26 06:32:40|45353.5|45333.5|45361|45341|45361.9|45341.9|45353.5|45333.5|8
1727332370000|2024-09-26 06:32:50|45361.9|45341.9|45359.4|45339.4|45366|45346|45359.4|45339.4|12
1727332380000|2024-09-26 06:33:00|45361.9|45341.9|45366.9|45346.9|45366.9|45346.9|45361.9|45341.9|22
1727332390000|2024-09-26 06:33:10|45367.7|45347.7|45370.2|45350.2|45370.2|45350.2|45367.7|45347.7|2
1727332400000|2024-09-26 06:33:20|45369.4|45349.4|45371|45351|45371|45351|45366.9|45346.9|2
1727332410000|2024-09-26 06:33:30|45371.9|45351.9|45373.5|45353.5|45373.5|45353.5|45367.7|45347.7|4
1727332420000|2024-09-26 06:33:40|45371.9|45351.9|45365.2|45345.2|45372.7|45352.7|45361.9|45341.9|15
1727332430000|2024-09-26 06:33:50|45366|45346|45341.9|45321.9|45366|45346|45341.9|45321.9|71
1727332440000|2024-09-26 06:34:00|45342.7|45322.7|45345.2|45325.2|45347.7|45327.7|45342.7|45322.7|9
1727332450000|2024-09-26 06:34:10|45347.7|45327.7|45340.2|45320.2|45347.7|45327.7|45336.9|45316.9|4
1727332460000|2024-09-26 06:34:20|45341|45321|45342.7|45322.7|45348.5|45328.5|45341|45321|7
1727332470000|2024-09-26 06:34:30|45345.2|45325.2|45342.7|45322.7|45345.2|45325.2|45337.7|45317.7|7
1727332480000|2024-09-26 06:34:40|45340.2|45320.2|45340.2|45320.2|45341.9|45321.9|45337.7|45317.7|0
1727332490000|2024-09-26 06:34:50|45338.5|45318.5|45337.7|45317.7|45339.4|45319.4|45337.7|45317.7|1
1727332500000|2024-09-26 06:35:00|45338.5|45318.5|45342.7|45322.7|45342.7|45322.7|45338.5|45318.5|4
1727332510000|2024-09-26 06:35:10|45343.5|45323.5|45349.4|45329.4|45350.2|45330.2|45343.5|45323.5|2
1727332520000|2024-09-26 06:35:20|45352.7|45332.7|45351.9|45331.9|45356.9|45336.9|45351.9|45331.9|3
1727332530000|2024-09-26 06:35:30|45352.7|45332.7|45361.9|45341.9|45361.9|45341.9|45352.7|45332.7|3
1727332540000|2024-09-26 06:35:40|45362.7|45342.7|45371.9|45351.9|45371.9|45351.9|45362.7|45342.7|6
1727332550000|2024-09-26 06:35:50|45370.2|45350.2|45372.7|45352.7|45375.2|45355.2|45370.2|45350.2|4
1727332560000|2024-09-26 06:36:00|45375.2|45355.2|45372.7|45352.7|45375.2|45355.2|45371.9|45351.9|3
1727332570000|2024-09-26 06:36:10|45371.9|45351.9|45368.5|45348.5|45371.9|45351.9|45365.2|45345.2|2
1727332580000|2024-09-26 06:36:20|45364.3|45344.3|45369.3|45349.3|45369.3|45349.3|45363.5|45343.5|4
1727332590000|2024-09-26 06:36:30|45371|45351|45376.8|45356.8|45378.5|45358.5|45371|45351|3
1727332600000|2024-09-26 06:36:40|45373.5|45353.5|45368.5|45348.5|45373.5|45353.5|45366.8|45346.8|3
1727332610000|2024-09-26 06:36:50|45371|45351|45378.5|45358.5|45381|45361|45371|45351|6
1727332620000|2024-09-26 06:37:00|45376.8|45356.8|45374.3|45354.3|45376.8|45356.8|45374.3|45354.3|1
1727332630000|2024-09-26 06:37:10|45373.5|45353.5|45368.5|45348.5|45373.5|45353.5|45361|45341|8
1727332640000|2024-09-26 06:37:20|45369.3|45349.3|45373.5|45353.5|45373.5|45353.5|45368.5|45348.5|10
1727332650000|2024-09-26 06:37:30|45377.7|45357.7|45381.9|45361.9|45383.5|45363.5|45377.7|45357.7|3
1727332660000|2024-09-26 06:37:40|45383.5|45363.5|45383.5|45363.5|45385.2|45365.2|45383.5|45363.5|3
1727332670000|2024-09-26 06:37:50|45386|45366|45373.5|45353.5|45386|45366|45373.5|45353.5|3
1727332680000|2024-09-26 06:38:00|45375.2|45355.2|45378.5|45358.5|45378.5|45358.5|45373.5|45353.5|7
1727332690000|2024-09-26 06:38:10|45374.4|45354.4|45366.9|45346.9|45374.4|45354.4|45366.9|45346.9|6
1727332700000|2024-09-26 06:38:20|45364.4|45344.4|45371.9|45351.9|45375.2|45355.2|45358.5|45338.5|15
1727332710000|2024-09-26 06:38:30|45373.5|45353.5|45378.5|45358.5|45378.5|45358.5|45373.5|45353.5|5
1727332720000|2024-09-26 06:38:40|45381|45361|45383.5|45363.5|45384.4|45364.4|45379.4|45359.4|2
1727332730000|2024-09-26 06:38:50|45379.4|45359.4|45375.2|45355.2|45383.5|45363.5|45375.2|45355.2|0
1727332740000|2024-09-26 06:39:00|45376.9|45356.9|45387.7|45367.7|45387.7|45367.7|45376.9|45356.9|2
1727332750000|2024-09-26 06:39:10|45389.4|45369.4|45388.5|45368.5|45389.4|45369.4|45384.4|45364.4|2
1727332760000|2024-09-26 06:39:20|45384.4|45364.4|45386.9|45366.9|45388.5|45368.5|45382.7|45362.7|7
1727332770000|2024-09-26 06:39:30|45384.4|45364.4|45384.4|45364.4|45386.9|45366.9|45384.4|45364.4|0
1727332780000|2024-09-26 06:39:40|45383.5|45363.5|45384.4|45364.4|45388.5|45368.5|45383.5|45363.5|2
1727332790000|2024-09-26 06:39:50|45383.5|45363.5|45384.4|45364.4|45386|45366|45381.9|45361.9|7
1727332800000|2024-09-26 06:40:00|45386|45366|45378.5|45358.5|45386|45366|45378.5|45358.5|5
1727332810000|2024-09-26 06:40:10|45383.5|45363.5|45379.4|45359.4|45383.5|45363.5|45379.4|45359.4|0
1727332820000|2024-09-26 06:40:20|45378.5|45358.5|45364.4|45344.4|45378.5|45358.5|45364.4|45344.4|6
1727332830000|2024-09-26 06:40:30|45362.7|45342.7|45351.9|45331.9|45362.7|45342.7|45351.9|45331.9|6
1727332840000|2024-09-26 06:40:40|45351|45331|45356.9|45336.9|45357.7|45337.7|45346|45326|5
1727332850000|2024-09-26 06:40:50|45355.2|45335.2|45355.2|45335.2|45360.2|45340.2|45354.4|45334.4|6
1727332860000|2024-09-26 06:41:00|45353.5|45333.5|45336.9|45316.9|45353.5|45333.5|45333.5|45313.5|6
1727332870000|2024-09-26 06:41:10|45335.2|45315.2|45334.4|45314.4|45338.5|45318.5|45333.5|45313.5|2
1727332880000|2024-09-26 06:41:20|45333.5|45313.5|45331.9|45311.9|45333.5|45313.5|45331.9|45311.9|4
1727332890000|2024-09-26 06:41:30|45333.5|45313.5|45311|45291|45333.5|45313.5|45308.5|45288.5|36
1727332900000|2024-09-26 06:41:40|45306.9|45286.9|45299.4|45279.4|45306.9|45286.9|45299.4|45279.4|7
1727332910000|2024-09-26 06:41:50|45300.2|45280.2|45328.5|45308.5|45328.5|45308.5|45299.4|45279.4|11
1727332920000|2024-09-26 06:42:00|45326.9|45306.9|45329.4|45309.4|45334.4|45314.4|45326.9|45306.9|20
1727332930000|2024-09-26 06:42:10|45327.7|45307.7|45334.4|45314.4|45337.7|45317.7|45326.9|45306.9|1
1727332940000|2024-09-26 06:42:20|45329.4|45309.4|45329.4|45309.4|45329.4|45309.4|45324.4|45304.4|6
1727332950000|2024-09-26 06:42:30|45327.7|45307.7|45324.4|45304.4|45327.7|45307.7|45324.4|45304.4|4
1727332960000|2024-09-26 06:42:40|45323.5|45303.5|45317.7|45297.7|45323.5|45303.5|45314.4|45294.4|3
1727332970000|2024-09-26 06:42:50|45316.9|45296.9|45316|45296|45318.5|45298.5|45314.4|45294.4|2
1727332980000|2024-09-26 06:43:00|45314.4|45294.4|45301.9|45281.9|45316|45296|45301|45281|5
1727332990000|2024-09-26 06:43:10|45301|45281|45303.5|45283.5|45305.2|45285.2|45300.2|45280.2|6
1727333000000|2024-09-26 06:43:20|45302.7|45282.7|45302.7|45282.7|45305.2|45285.2|45301|45281|2
1727333010000|2024-09-26 06:43:30|45303.5|45283.5|45307.7|45287.7|45307.7|45287.7|45300.2|45280.2|3
1727333020000|2024-09-26 06:43:40|45310.2|45290.2|45322.7|45302.7|45322.7|45302.7|45310.2|45290.2|7
1727333030000|2024-09-26 06:43:50|45321.9|45301.9|45326.9|45306.9|45326.9|45306.9|45321.9|45301.9|6
1727333040000|2024-09-26 06:44:00|45327.7|45307.7|45325.2|45305.2|45327.7|45307.7|45324.4|45304.4|2
1727333050000|2024-09-26 06:44:10|45324.4|45304.4|45313.6|45293.6|45324.4|45304.4|45307.7|45287.7|6
1727333060000|2024-09-26 06:44:20|45311.9|45291.9|45315.2|45295.2|45316.9|45296.9|45311.9|45291.9|2
1727333070000|2024-09-26 06:44:30|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45315.2|45295.2|1
1727333080000|2024-09-26 06:44:40|45315.2|45295.2|45312.7|45292.7|45315.2|45295.2|45312.7|45292.7|5
1727333090000|2024-09-26 06:44:50|45314.4|45294.4|45315.2|45295.2|45316.9|45296.9|45310.2|45290.2|9
1727333100000|2024-09-26 06:45:00|45316.9|45296.9|45320.2|45300.2|45320.2|45300.2|45314.4|45294.4|13
1727333110000|2024-09-26 06:45:10|45321.9|45301.9|45325.2|45305.2|45331.9|45311.9|45321.9|45301.9|24
1727333120000|2024-09-26 06:45:20|45323.5|45303.5|45320.2|45300.2|45323.5|45303.5|45317.7|45297.7|2
1727333130000|2024-09-26 06:45:30|45321|45301|45322.7|45302.7|45322.7|45302.7|45321|45301|2
1727333140000|2024-09-26 06:45:40|45324.4|45304.4|45329.4|45309.4|45329.4|45309.4|45322.7|45302.7|3
1727333150000|2024-09-26 06:45:50|45328.6|45308.6|45336.9|45316.9|45340.2|45320.2|45327.7|45307.7|3
1727333160000|2024-09-26 06:46:00|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45333.6|45313.6|0
1727333170000|2024-09-26 06:46:10|45332.7|45312.7|45321.1|45301.1|45332.7|45312.7|45321.1|45301.1|7
1727333180000|2024-09-26 06:46:20|45322.7|45302.7|45325.2|45305.2|45329.4|45309.4|45322.7|45302.7|8
1727333190000|2024-09-26 06:46:30|45326.9|45306.9|45320.2|45300.2|45329.4|45309.4|45320.2|45300.2|6
1727333200000|2024-09-26 06:46:40|45319.4|45299.4|45326.1|45306.1|45329.4|45309.4|45319.4|45299.4|13
1727333210000|2024-09-26 06:46:50|45327.7|45307.7|45321.9|45301.9|45327.7|45307.7|45320.2|45300.2|6
1727333220000|2024-09-26 06:47:00|45320.2|45300.2|45310.2|45290.2|45321.1|45301.1|45307.7|45287.7|19
1727333230000|2024-09-26 06:47:10|45303.6|45283.6|45292.7|45272.7|45304.4|45284.4|45292.7|45272.7|32
1727333240000|2024-09-26 06:47:20|45290.2|45270.2|45286.1|45266.1|45290.2|45270.2|45281.1|45261.1|12
1727333250000|2024-09-26 06:47:30|45287.7|45267.7|45291.1|45271.1|45291.1|45271.1|45285.2|45265.2|2
1727333260000|2024-09-26 06:47:40|45290.2|45270.2|45304.4|45284.4|45304.4|45284.4|45284.4|45264.4|11
1727333270000|2024-09-26 06:47:50|45306.9|45286.9|45296.9|45276.9|45307.7|45287.7|45296.9|45276.9|9
1727333280000|2024-09-26 06:48:00|45300.2|45280.2|45306.9|45286.9|45310.2|45290.2|45300.2|45280.2|4
1727333290000|2024-09-26 06:48:10|45309.4|45289.4|45316.1|45296.1|45316.1|45296.1|45309.4|45289.4|0
1727333300000|2024-09-26 06:48:20|45315.2|45295.2|45317.7|45297.7|45317.7|45297.7|45315.2|45295.2|28
1727333310000|2024-09-26 06:48:30|45316.9|45296.9|45318.6|45298.6|45319.4|45299.4|45311.9|45291.9|29
1727333320000|2024-09-26 06:48:40|45315.2|45295.2|45312.7|45292.7|45315.2|45295.2|45312.7|45292.7|1
1727333330000|2024-09-26 06:48:50|45313.6|45293.6|45306.9|45286.9|45313.6|45293.6|45306.9|45286.9|4
1727333340000|2024-09-26 06:49:00|45305.2|45285.2|45280.2|45260.2|45305.2|45285.2|45279.4|45259.4|6
1727333350000|2024-09-26 06:49:10|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45280.2|45260.2|0
1727333360000|2024-09-26 06:49:20|45280.2|45260.2|45280.2|45260.2|45281.9|45261.9|45277.7|45257.7|2
1727333370000|2024-09-26 06:49:30|45279.4|45259.4|45276.9|45256.9|45281.9|45261.9|45275.2|45255.2|24
1727333380000|2024-09-26 06:49:40|45280.2|45260.2|45295.2|45275.2|45295.2|45275.2|45280.2|45260.2|7
1727333390000|2024-09-26 06:49:50|45297.7|45277.7|45293.6|45273.6|45301.1|45281.1|45293.6|45273.6|6
1727333400000|2024-09-26 06:50:00|45296.9|45276.9|45291.9|45271.9|45296.9|45276.9|45286.9|45266.9|1
1727333410000|2024-09-26 06:50:10|45292.7|45272.7|45297.7|45277.7|45297.7|45277.7|45291.9|45271.9|47
1727333420000|2024-09-26 06:50:20|45302.8|45282.8|45311.9|45291.9|45311.9|45291.9|45302.8|45282.8|1
1727333430000|2024-09-26 06:50:30|45310.2|45290.2|45306.9|45286.9|45311.9|45291.9|45304.4|45284.4|12
1727333440000|2024-09-26 06:50:40|45304.4|45284.4|45307.7|45287.7|45307.7|45287.7|45304.4|45284.4|5
1727333450000|2024-09-26 06:50:50|45306.9|45286.9|45307.7|45287.7|45311.9|45291.9|45306.9|45286.9|7
1727333460000|2024-09-26 06:51:00|45311.9|45291.9|45299.4|45279.4|45311.9|45291.9|45299.4|45279.4|8
1727333470000|2024-09-26 06:51:10|45300.2|45280.2|45283.6|45263.6|45300.2|45280.2|45283.6|45263.6|11
1727333480000|2024-09-26 06:51:20|45284.4|45264.4|45300.2|45280.2|45302.7|45282.7|45284.4|45264.4|25
1727333490000|2024-09-26 06:51:30|45301.1|45281.1|45298.6|45278.6|45301.1|45281.1|45296.1|45276.1|8
1727333500000|2024-09-26 06:51:40|45297.7|45277.7|45293.6|45273.6|45298.6|45278.6|45291.1|45271.1|8
1727333510000|2024-09-26 06:51:50|45295.2|45275.2|45297.7|45277.7|45298.6|45278.6|45293.6|45273.6|7
1727333520000|2024-09-26 06:52:00|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45291.1|45271.1|11
1727333530000|2024-09-26 06:52:10|45296.9|45276.9|45296.1|45276.1|45298.6|45278.6|45293.6|45273.6|12
1727333540000|2024-09-26 06:52:20|45297.7|45277.7|45308.6|45288.6|45308.6|45288.6|45297.7|45277.7|10
1727333550000|2024-09-26 06:52:30|45310.2|45290.2|45310.2|45290.2|45311.1|45291.1|45308.6|45288.6|9
1727333560000|2024-09-26 06:52:40|45308.6|45288.6|45306.9|45286.9|45310.2|45290.2|45306.9|45286.9|4
1727333570000|2024-09-26 06:52:50|45306.1|45286.1|45300.2|45280.2|45308.6|45288.6|45300.2|45280.2|8
1727333580000|2024-09-26 06:53:00|45301.9|45281.9|45306.1|45286.1|45306.1|45286.1|45299.4|45279.4|12
1727333590000|2024-09-26 06:53:10|45306.9|45286.9|45313.6|45293.6|45316.1|45296.1|45306.9|45286.9|6
1727333600000|2024-09-26 06:53:20|45311.1|45291.1|45301.9|45281.9|45311.1|45291.1|45301.9|45281.9|7
1727333610000|2024-09-26 06:53:30|45303.6|45283.6|45301.9|45281.9|45306.1|45286.1|45301.9|45281.9|5
1727333620000|2024-09-26 06:53:40|45304.4|45284.4|45299.4|45279.4|45304.4|45284.4|45299.4|45279.4|7
1727333630000|2024-09-26 06:53:50|45301.1|45281.1|45296.9|45276.9|45304.4|45284.4|45296.9|45276.9|7
1727333640000|2024-09-26 06:54:00|45302.7|45282.7|45310.2|45290.2|45314.4|45294.4|45302.7|45282.7|9
1727333650000|2024-09-26 06:54:10|45310.3|45290.3|45306.1|45286.1|45310.3|45290.3|45306.1|45286.1|7
1727333660000|2024-09-26 06:54:20|45303.6|45283.6|45308.6|45288.6|45308.6|45288.6|45303.6|45283.6|11
1727333670000|2024-09-26 06:54:30|45309.4|45289.4|45311.9|45291.9|45316.1|45296.1|45309.4|45289.4|11
1727333680000|2024-09-26 06:54:40|45313.6|45293.6|45311.9|45291.9|45313.6|45293.6|45309.4|45289.4|10
1727333690000|2024-09-26 06:54:50|45313.6|45293.6|45308.6|45288.6|45313.6|45293.6|45303.6|45283.6|6
1727333700000|2024-09-26 06:55:00|45306.9|45286.9|45311.1|45291.1|45311.1|45291.1|45301.9|45281.9|9
1727333710000|2024-09-26 06:55:10|45313.6|45293.6|45316.1|45296.1|45316.1|45296.1|45313.6|45293.6|10
1727333720000|2024-09-26 06:55:20|45314.4|45294.4|45318.6|45298.6|45318.6|45298.6|45314.4|45294.4|5
1727333730000|2024-09-26 06:55:30|45316.9|45296.9|45318.6|45298.6|45318.6|45298.6|45316.9|45296.9|6
1727333740000|2024-09-26 06:55:40|45319.4|45299.4|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|21
1727333750000|2024-09-26 06:55:50|45319.4|45299.4|45316.9|45296.9|45321.1|45301.1|45316.9|45296.9|7
1727333760000|2024-09-26 06:56:00|45311.9|45291.9|45317.7|45297.7|45317.7|45297.7|45311.9|45291.9|11
1727333770000|2024-09-26 06:56:10|45315.2|45295.2|45315.2|45295.2|45319.4|45299.4|45312.7|45292.7|15
1727333780000|2024-09-26 06:56:20|45313.6|45293.6|45306.1|45286.1|45313.6|45293.6|45301.9|45281.9|17
1727333790000|2024-09-26 06:56:30|45307.7|45287.7|45303.6|45283.6|45308.6|45288.6|45303.6|45283.6|8
1727333800000|2024-09-26 06:56:40|45301.9|45281.9|45316.1|45296.1|45316.1|45296.1|45301.9|45281.9|7
1727333810000|2024-09-26 06:56:50|45316.9|45296.9|45321.1|45301.1|45321.1|45301.1|45316.1|45296.1|5
1727333820000|2024-09-26 06:57:00|45321.9|45301.9|45343.6|45323.6|45345.2|45325.2|45321.9|45301.9|36
1727333830000|2024-09-26 06:57:10|45341.9|45321.9|45338.6|45318.6|45341.9|45321.9|45336.9|45316.9|8
1727333840000|2024-09-26 06:57:20|45336.9|45316.9|45336.9|45316.9|45336.9|45316.9|45334.4|45314.4|5
1727333850000|2024-09-26 06:57:30|45336.1|45316.1|45338.6|45318.6|45338.6|45318.6|45333.6|45313.6|6
1727333860000|2024-09-26 06:57:40|45341.1|45321.1|45361.1|45341.1|45361.9|45341.9|45341.1|45321.1|8
1727333870000|2024-09-26 06:57:50|45361.9|45341.9|45351.9|45331.9|45361.9|45341.9|45348.6|45328.6|15
1727333880000|2024-09-26 06:58:00|45348.6|45328.6|45344.4|45324.4|45348.6|45328.6|45341.1|45321.1|16
1727333890000|2024-09-26 06:58:10|45343.6|45323.6|45343.6|45323.6|45346.1|45326.1|45341.1|45321.1|10
1727333900000|2024-09-26 06:58:20|45341.9|45321.9|45345.2|45325.2|45345.2|45325.2|45341.9|45321.9|8
1727333910000|2024-09-26 06:58:30|45343.6|45323.6|45341.1|45321.1|45343.6|45323.6|45339.4|45319.4|8
1727333920000|2024-09-26 06:58:40|45340.2|45320.2|45356.1|45336.1|45356.1|45336.1|45340.2|45320.2|8
1727333930000|2024-09-26 06:58:50|45358.6|45338.6|45369.4|45349.4|45369.4|45349.4|45356.9|45336.9|30
1727333940000|2024-09-26 06:59:00|45372.7|45352.7|45368.6|45348.6|45375.2|45355.2|45365.2|45345.2|37
1727333950000|2024-09-26 06:59:10|45366.9|45346.9|45378.6|45358.6|45380.2|45360.2|45366.9|45346.9|25
1727333960000|2024-09-26 06:59:20|45379.4|45359.4|45379.4|45359.4|45381.9|45361.9|45376.9|45356.9|7
1727333970000|2024-09-26 06:59:30|45380.2|45360.2|45382.7|45362.7|45382.7|45362.7|45375.2|45355.2|24
1727333980000|2024-09-26 06:59:40|45383.6|45363.6|45380.2|45360.2|45383.6|45363.6|45374.4|45354.4|14
1727333990000|2024-09-26 06:59:50|45376.9|45356.9|45396.1|45376.1|45396.1|45376.1|45376.1|45356.1|88
1727334000000|2024-09-26 07:00:00|45397.7|45377.7|45380.2|45360.2|45397.7|45377.7|45367.7|45347.7|82
1727334010000|2024-09-26 07:00:10|45381.1|45361.1|45368.6|45348.6|45382.7|45362.7|45368.6|45348.6|23
1727334020000|2024-09-26 07:00:20|45367.7|45347.7|45371.1|45351.1|45371.9|45351.9|45361.9|45341.9|2
1727334030000|2024-09-26 07:00:30|45369.4|45349.4|45368.6|45348.6|45376.1|45356.1|45368.6|45348.6|8
1727334040000|2024-09-26 07:00:40|45369.4|45349.4|45366.1|45346.1|45376.1|45356.1|45366.1|45346.1|6
1727334050000|2024-09-26 07:00:50|45364.4|45344.4|45376.1|45356.1|45381.9|45361.9|45364.4|45344.4|5
1727334060000|2024-09-26 07:01:00|45374.4|45354.4|45383.6|45363.6|45391.1|45371.1|45371.1|45351.1|34
1727334070000|2024-09-26 07:01:10|45381.9|45361.9|45370.2|45350.2|45386.1|45366.1|45370.2|45350.2|30
1727334080000|2024-09-26 07:01:20|45368.6|45348.6|45366.1|45346.1|45373.6|45353.6|45363.6|45343.6|16
1727334090000|2024-09-26 07:01:30|45365.2|45345.2|45368.6|45348.6|45368.6|45348.6|45361.9|45341.9|12
1727334100000|2024-09-26 07:01:40|45366.1|45346.1|45341.9|45321.9|45366.1|45346.1|45333.6|45313.6|29
1727334110000|2024-09-26 07:01:50|45343.6|45323.6|45365.2|45345.2|45365.2|45345.2|45343.6|45323.6|14
1727334120000|2024-09-26 07:02:00|45366.1|45346.1|45361.9|45341.9|45370.2|45350.2|45360.2|45340.2|13
1727334130000|2024-09-26 07:02:10|45363.6|45343.6|45366.1|45346.1|45368.6|45348.6|45363.6|45343.6|9
1727334140000|2024-09-26 07:02:20|45364.4|45344.4|45371.1|45351.1|45371.1|45351.1|45364.4|45344.4|7
1727334150000|2024-09-26 07:02:30|45369.4|45349.4|45371.1|45351.1|45371.1|45351.1|45366.1|45346.1|5
1727334160000|2024-09-26 07:02:40|45371.9|45351.9|45381.1|45361.1|45381.1|45361.1|45371.9|45351.9|35
1727334170000|2024-09-26 07:02:50|45387.7|45367.7|45398.6|45378.6|45411.1|45391.1|45387.7|45367.7|73
1727334180000|2024-09-26 07:03:00|45402.7|45382.7|45409.4|45389.4|45426.9|45406.9|45402.7|45382.7|23
1727334190000|2024-09-26 07:03:10|45408.6|45388.6|45420.2|45400.2|45423.6|45403.6|45408.6|45388.6|35
1727334200000|2024-09-26 07:03:20|45417.7|45397.7|45417.7|45397.7|45418.6|45398.6|45416.1|45396.1|18
1727334210000|2024-09-26 07:03:30|45416.1|45396.1|45422.7|45402.7|45426.9|45406.9|45415.2|45395.2|11
1727334220000|2024-09-26 07:03:40|45424.4|45404.4|45422.7|45402.7|45426.9|45406.9|45422.7|45402.7|5
1727334230000|2024-09-26 07:03:50|45417.7|45397.7|45412.7|45392.7|45417.7|45397.7|45401.9|45381.9|11
1727334240000|2024-09-26 07:04:00|45411.9|45391.9|45412.7|45392.7|45412.7|45392.7|45407.7|45387.7|10
1727334250000|2024-09-26 07:04:10|45412.8|45392.8|45407.8|45387.8|45414.4|45394.4|45402.8|45382.8|23
1727334260000|2024-09-26 07:04:20|45406.1|45386.1|45396.1|45376.1|45406.1|45386.1|45392.8|45372.8|9
1727334270000|2024-09-26 07:04:30|45392.8|45372.8|45392.8|45372.8|45392.8|45372.8|45391.1|45371.1|5
1727334280000|2024-09-26 07:04:40|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|8
1727334290000|2024-09-26 07:04:50|45396.9|45376.9|45397.8|45377.8|45401.1|45381.1|45396.9|45376.9|5
1727334300000|2024-09-26 07:05:00|45402.8|45382.8|45409.4|45389.4|45409.4|45389.4|45402.8|45382.8|3
1727334310000|2024-09-26 07:05:10|45410.3|45390.3|45420.3|45400.3|45420.3|45400.3|45410.3|45390.3|6
1727334320000|2024-09-26 07:05:20|45413.6|45393.6|45396.1|45376.1|45413.6|45393.6|45396.1|45376.1|9
1727334330000|2024-09-26 07:05:30|45395.3|45375.3|45378.6|45358.6|45395.3|45375.3|45378.6|45358.6|6
1727334340000|2024-09-26 07:05:40|45382.8|45362.8|45380.3|45360.3|45382.8|45362.8|45380.3|45360.3|4
1727334350000|2024-09-26 07:05:50|45378.6|45358.6|45366.1|45346.1|45378.6|45358.6|45365.3|45345.3|14
1727334360000|2024-09-26 07:06:00|45371.9|45351.9|45371.1|45351.1|45382.8|45362.8|45351.1|45331.1|24
1727334370000|2024-09-26 07:06:10|45370.3|45350.3|45379.4|45359.4|45381.1|45361.1|45370.3|45350.3|6
1727334380000|2024-09-26 07:06:20|45380.3|45360.3|45387.8|45367.8|45387.8|45367.8|45380.3|45360.3|5
1727334390000|2024-09-26 07:06:30|45391.1|45371.1|45389.4|45369.4|45394.4|45374.4|45389.4|45369.4|7
1727334400000|2024-09-26 07:06:40|45390.3|45370.3|45395.3|45375.3|45399.4|45379.4|45389.4|45369.4|10
1727334410000|2024-09-26 07:06:50|45392.8|45372.8|45385.3|45365.3|45392.8|45372.8|45380.3|45360.3|4
1727334420000|2024-09-26 07:07:00|45384.4|45364.4|45375.3|45355.3|45384.4|45364.4|45375.3|45355.3|2
1727334430000|2024-09-26 07:07:10|45372.8|45352.8|45351.9|45331.9|45372.8|45352.8|45351.9|45331.9|5
1727334440000|2024-09-26 07:07:20|45350.3|45330.3|45348.6|45328.6|45350.3|45330.3|45344.4|45324.4|4
1727334450000|2024-09-26 07:07:30|45350.3|45330.3|45361.9|45341.9|45365.3|45345.3|45350.3|45330.3|14
1727334460000|2024-09-26 07:07:40|45365.3|45345.3|45362.8|45342.8|45366.9|45346.9|45360.3|45340.3|22
1727334470000|2024-09-26 07:07:50|45364.4|45344.4|45369.4|45349.4|45369.4|45349.4|45364.4|45344.4|0
1727334480000|2024-09-26 07:08:00|45371.1|45351.1|45376.9|45356.9|45378.6|45358.6|45371.1|45351.1|5
1727334490000|2024-09-26 07:08:10|45379.4|45359.4|45378.6|45358.6|45381.9|45361.9|45375.3|45355.3|15
1727334500000|2024-09-26 07:08:20|45383.6|45363.6|45384.4|45364.4|45386.9|45366.9|45381.9|45361.9|2
1727334510000|2024-09-26 07:08:30|45385.3|45365.3|45389.4|45369.4|45389.4|45369.4|45384.4|45364.4|0
1727334520000|2024-09-26 07:08:40|45386.9|45366.9|45385.3|45365.3|45388.6|45368.6|45384.4|45364.4|0
1727334530000|2024-09-26 07:08:50|45386.1|45366.1|45384.4|45364.4|45386.1|45366.1|45379.4|45359.4|2
1727334540000|2024-09-26 07:09:00|45386.1|45366.1|45389.4|45369.4|45391.9|45371.9|45386.1|45366.1|3
1727334550000|2024-09-26 07:09:10|45391.9|45371.9|45389.4|45369.4|45391.9|45371.9|45385.3|45365.3|1
1727334560000|2024-09-26 07:09:20|45394.4|45374.4|45404.4|45384.4|45404.4|45384.4|45394.4|45374.4|3
1727334570000|2024-09-26 07:09:30|45406.1|45386.1|45408.6|45388.6|45408.6|45388.6|45406.1|45386.1|1
1727334580000|2024-09-26 07:09:40|45410.3|45390.3|45401.9|45381.9|45410.3|45390.3|45401.9|45381.9|4
1727334590000|2024-09-26 07:09:50|45403.6|45383.6|45409.4|45389.4|45409.4|45389.4|45403.6|45383.6|6
1727334600000|2024-09-26 07:10:00|45411.1|45391.1|45400.3|45380.3|45414.4|45394.4|45400.3|45380.3|6
1727334610000|2024-09-26 07:10:10|45401.1|45381.1|45394.4|45374.4|45408.6|45388.6|45394.4|45374.4|6
1727334620000|2024-09-26 07:10:20|45392.8|45372.8|45394.4|45374.4|45399.4|45379.4|45392.8|45372.8|3
1727334630000|2024-09-26 07:10:30|45402|45382|45420.3|45400.3|45420.3|45400.3|45402|45382|38
1727334640000|2024-09-26 07:10:40|45422.8|45402.8|45423.6|45403.6|45423.6|45403.6|45422.8|45402.8|2
1727334650000|2024-09-26 07:10:50|45425.3|45405.3|45440.3|45420.3|45441.1|45421.1|45425.3|45405.3|12
1727334660000|2024-09-26 07:11:00|45445.3|45425.3|45442.8|45422.8|45445.3|45425.3|45440.3|45420.3|6
1727334670000|2024-09-26 07:11:10|45439.4|45419.4|45429.4|45409.4|45439.4|45419.4|45429.4|45409.4|5
1727334680000|2024-09-26 07:11:20|45428.6|45408.6|45431.9|45411.9|45431.9|45411.9|45421.9|45401.9|14
1727334690000|2024-09-26 07:11:30|45433.6|45413.6|45431.1|45411.1|45433.6|45413.6|45429.4|45409.4|13
1727334700000|2024-09-26 07:11:40|45431.9|45411.9|45414.4|45394.4|45433.6|45413.6|45414.4|45394.4|15
1727334710000|2024-09-26 07:11:50|45411.9|45391.9|45410.3|45390.3|45411.9|45391.9|45408.6|45388.6|0
1727334720000|2024-09-26 07:12:00|45411.9|45391.9|45411.9|45391.9|45415.3|45395.3|45411.9|45391.9|16
1727334730000|2024-09-26 07:12:10|45410.3|45390.3|45390.3|45370.3|45410.3|45390.3|45386.1|45366.1|5
1727334740000|2024-09-26 07:12:20|45389.4|45369.4|45396.9|45376.9|45399.4|45379.4|45386.1|45366.1|3
1727334750000|2024-09-26 07:12:30|45395.3|45375.3|45392|45372|45398.6|45378.6|45392|45372|10
1727334760000|2024-09-26 07:12:40|45394.5|45374.5|45395.3|45375.3|45395.3|45375.3|45394.5|45374.5|5
1727334770000|2024-09-26 07:12:50|45397|45377|45419.5|45399.5|45419.5|45399.5|45395.3|45375.3|4
1727334780000|2024-09-26 07:13:00|45417|45397|45424.5|45404.5|45424.5|45404.5|45417|45397|9
1727334790000|2024-09-26 07:13:10|45426.1|45406.1|45433.7|45413.7|45433.7|45413.7|45426.1|45406.1|4
1727334800000|2024-09-26 07:13:20|45437.8|45417.8|45439.5|45419.5|45442.8|45422.8|45437.8|45417.8|8
1727334810000|2024-09-26 07:13:30|45441.1|45421.1|45443.6|45423.6|45443.6|45423.6|45438.6|45418.6|0
1727334820000|2024-09-26 07:13:40|45444.5|45424.5|45444.5|45424.5|45446.1|45426.1|45442.8|45422.8|4
1727334830000|2024-09-26 07:13:50|45443.6|45423.6|45444.5|45424.5|45444.5|45424.5|45443.6|45423.6|3
1727334840000|2024-09-26 07:14:00|45443.6|45423.6|45434.5|45414.5|45443.6|45423.6|45434.5|45414.5|6
1727334850000|2024-09-26 07:14:10|45438.6|45418.6|45438.6|45418.6|45444.5|45424.5|45438.6|45418.6|12
1727334860000|2024-09-26 07:14:20|45441.1|45421.1|45439.5|45419.5|45441.1|45421.1|45439.5|45419.5|2
1727334870000|2024-09-26 07:14:30|45438.6|45418.6|45444.5|45424.5|45444.5|45424.5|45438.6|45418.6|14
1727334880000|2024-09-26 07:14:40|45446.1|45426.1|45444.5|45424.5|45451.1|45431.1|45444.5|45424.5|14
1727334890000|2024-09-26 07:14:50|45446.1|45426.1|45442|45422|45448.6|45428.6|45442|45422|3
1727334900000|2024-09-26 07:15:00|45441.1|45421.1|45447.8|45427.8|45447.8|45427.8|45438.6|45418.6|12
1727334910000|2024-09-26 07:15:10|45446.1|45426.1|45459.5|45439.5|45464.5|45444.5|45446.1|45426.1|29
1727334920000|2024-09-26 07:15:20|45461.1|45441.1|45458.6|45438.6|45462|45442|45457|45437|10
1727334930000|2024-09-26 07:15:30|45459.5|45439.5|45464.5|45444.5|45465.3|45445.3|45459.5|45439.5|11
1727334940000|2024-09-26 07:15:40|45462|45442|45460.3|45440.3|45464.5|45444.5|45460.3|45440.3|3
1727334950000|2024-09-26 07:15:50|45462|45442|45460.3|45440.3|45463.6|45443.6|45459.5|45439.5|13
1727334960000|2024-09-26 07:16:00|45459.5|45439.5|45445.3|45425.3|45462|45442|45445.3|45425.3|8
1727334970000|2024-09-26 07:16:10|45441.9|45421.9|45432|45412|45445.3|45425.3|45427.8|45407.8|23
1727334980000|2024-09-26 07:16:20|45433.6|45413.6|45429.5|45409.5|45434.5|45414.5|45429.5|45409.5|11
1727334990000|2024-09-26 07:16:30|45427.8|45407.8|45428.6|45408.6|45429.5|45409.5|45427|45407|4
1727335000000|2024-09-26 07:16:40|45429.5|45409.5|45429.5|45409.5|45432|45412|45429.5|45409.5|3
1727335010000|2024-09-26 07:16:50|45432|45412|45430.3|45410.3|45432|45412|45430.3|45410.3|1
1727335020000|2024-09-26 07:17:00|45432|45412|45428.6|45408.6|45434.5|45414.5|45428.6|45408.6|4
1727335030000|2024-09-26 07:17:10|45425.3|45405.3|45428.6|45408.6|45431.1|45411.1|45425.3|45405.3|4
1727335040000|2024-09-26 07:17:20|45429.5|45409.5|45425.3|45405.3|45429.5|45409.5|45422|45402|16
1727335050000|2024-09-26 07:17:30|45424.5|45404.5|45424.5|45404.5|45427|45407|45424.5|45404.5|2
1727335060000|2024-09-26 07:17:40|45422.8|45402.8|45422|45402|45422.8|45402.8|45420.3|45400.3|0
1727335070000|2024-09-26 07:17:50|45420.3|45400.3|45438.6|45418.6|45438.6|45418.6|45420.3|45400.3|3
1727335080000|2024-09-26 07:18:00|45443.6|45423.6|45450.3|45430.3|45450.3|45430.3|45443.6|45423.6|1
1727335090000|2024-09-26 07:18:10|45452|45432|45444.5|45424.5|45452|45432|45444.5|45424.5|7
1727335100000|2024-09-26 07:18:20|45440.3|45420.3|45444.5|45424.5|45444.5|45424.5|45439.5|45419.5|4
1727335110000|2024-09-26 07:18:30|45447|45427|45449.5|45429.5|45449.5|45429.5|45444.5|45424.5|1
1727335120000|2024-09-26 07:18:40|45452|45432|45468.6|45448.6|45468.6|45448.6|45452|45432|6
1727335130000|2024-09-26 07:18:50|45467|45447|45469.5|45449.5|45469.5|45449.5|45467|45447|17
1727335140000|2024-09-26 07:19:00|45471.1|45451.1|45494.5|45474.5|45498.6|45478.6|45469.5|45449.5|42
1727335150000|2024-09-26 07:19:10|45493.6|45473.6|45493.6|45473.6|45495.3|45475.3|45493.6|45473.6|22
1727335160000|2024-09-26 07:19:20|45497|45477|45492|45472|45497|45477|45492|45472|14
1727335170000|2024-09-26 07:19:30|45493.6|45473.6|45487.8|45467.8|45493.6|45473.6|45485.3|45465.3|9
1727335180000|2024-09-26 07:19:40|45486.1|45466.1|45488.6|45468.6|45492|45472|45486.1|45466.1|3
1727335190000|2024-09-26 07:19:50|45489.5|45469.5|45494.5|45474.5|45494.5|45474.5|45489.5|45469.5|6
1727335200000|2024-09-26 07:20:00|45497|45477|45502.8|45482.8|45502.8|45482.8|45491.1|45471.1|43
1727335210000|2024-09-26 07:20:10|45503.6|45483.6|45500.3|45480.3|45503.6|45483.6|45500.3|45480.3|16
1727335220000|2024-09-26 07:20:20|45497.8|45477.8|45492.8|45472.8|45497.8|45477.8|45492.8|45472.8|7
1727335230000|2024-09-26 07:20:30|45493.6|45473.6|45496.1|45476.1|45496.1|45476.1|45491.1|45471.1|11
1727335240000|2024-09-26 07:20:40|45497.8|45477.8|45484.5|45464.5|45497.8|45477.8|45484.5|45464.5|27
1727335250000|2024-09-26 07:20:50|45482.8|45462.8|45487|45467|45488.6|45468.6|45481.1|45461.1|7
1727335260000|2024-09-26 07:21:00|45491.1|45471.1|45491.2|45471.2|45492|45472|45489.5|45469.5|10
1727335270000|2024-09-26 07:21:10|45492|45472|45498.7|45478.7|45498.7|45478.7|45489.5|45469.5|15
1727335280000|2024-09-26 07:21:20|45500.3|45480.3|45501.2|45481.2|45501.2|45481.2|45498.7|45478.7|5
1727335290000|2024-09-26 07:21:30|45498.7|45478.7|45499.5|45479.5|45499.5|45479.5|45498.7|45478.7|3
1727335300000|2024-09-26 07:21:40|45498.7|45478.7|45502.8|45482.8|45502.8|45482.8|45496.2|45476.2|7
1727335310000|2024-09-26 07:21:50|45503.7|45483.7|45497|45477|45503.7|45483.7|45497|45477|6
1727335320000|2024-09-26 07:22:00|45498.7|45478.7|45492.8|45472.8|45499.5|45479.5|45492.8|45472.8|9
1727335330000|2024-09-26 07:22:10|45491.2|45471.2|45484.5|45464.5|45491.2|45471.2|45484.5|45464.5|8
1727335340000|2024-09-26 07:22:20|45483.7|45463.7|45487.8|45467.8|45487.8|45467.8|45479.5|45459.5|27
1727335350000|2024-09-26 07:22:30|45488.7|45468.7|45490.3|45470.3|45497.8|45477.8|45486.2|45466.2|42
1727335360000|2024-09-26 07:22:40|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45490.3|45470.3|8
1727335370000|2024-09-26 07:22:50|45491.2|45471.2|45492.8|45472.8|45493.7|45473.7|45491.2|45471.2|2
1727335380000|2024-09-26 07:23:00|45492|45472|45497|45477|45497|45477|45487.8|45467.8|18
1727335390000|2024-09-26 07:23:10|45497.8|45477.8|45497|45477|45502.8|45482.8|45497|45477|7
1727335400000|2024-09-26 07:23:20|45497.8|45477.8|45483.7|45463.7|45497.8|45477.8|45483.7|45463.7|5
1727335410000|2024-09-26 07:23:30|45482|45462|45477.8|45457.8|45482|45462|45477|45457|6
1727335420000|2024-09-26 07:23:40|45477|45457|45477|45457|45477|45457|45477|45457|0
1727335430000|2024-09-26 07:23:50|45480.3|45460.3|45473.7|45453.7|45480.3|45460.3|45473.7|45453.7|8
1727335440000|2024-09-26 07:24:00|45477|45457|45480.3|45460.3|45480.3|45460.3|45477|45457|2
1727335450000|2024-09-26 07:24:10|45478.7|45458.7|45475.3|45455.3|45480.3|45460.3|45475.3|45455.3|7
1727335460000|2024-09-26 07:24:20|45477|45457|45482.8|45462.8|45482.8|45462.8|45477|45457|2
1727335470000|2024-09-26 07:24:30|45486.2|45466.2|45478.7|45458.7|45486.2|45466.2|45477|45457|3
1727335480000|2024-09-26 07:24:40|45475.3|45455.3|45470.3|45450.3|45478.7|45458.7|45467.8|45447.8|1
1727335490000|2024-09-26 07:24:50|45472.8|45452.8|45477.8|45457.8|45477.8|45457.8|45470.3|45450.3|13
1727335500000|2024-09-26 07:25:00|45479.5|45459.5|45478.7|45458.7|45482.8|45462.8|45478.7|45458.7|8
1727335510000|2024-09-26 07:25:10|45482|45462|45485.3|45465.3|45487|45467|45482|45462|4
1727335520000|2024-09-26 07:25:20|45487|45467|45465.3|45445.3|45487|45467|45465.3|45445.3|11
1727335530000|2024-09-26 07:25:30|45464.5|45444.5|45462.8|45442.8|45465.3|45445.3|45462.8|45442.8|11
1727335540000|2024-09-26 07:25:40|45465.3|45445.3|45457|45437|45467|45447|45457|45437|4
1727335550000|2024-09-26 07:25:50|45455.3|45435.3|45452.8|45432.8|45455.3|45435.3|45452|45432|4
1727335560000|2024-09-26 07:26:00|45453.7|45433.7|45452.8|45432.8|45460.3|45440.3|45451.2|45431.2|7
1727335570000|2024-09-26 07:26:10|45453.7|45433.7|45458.7|45438.7|45460.3|45440.3|45453.7|45433.7|5
1727335580000|2024-09-26 07:26:20|45457.8|45437.8|45453.7|45433.7|45460.3|45440.3|45453.7|45433.7|4
1727335590000|2024-09-26 07:26:30|45455.3|45435.3|45460.3|45440.3|45460.3|45440.3|45453.7|45433.7|26
1727335600000|2024-09-26 07:26:40|45462|45442|45457|45437|45462|45442|45455.3|45435.3|4
1727335610000|2024-09-26 07:26:50|||||||||2
1727335620000|2024-09-26 07:27:00|45457.8|45437.8|45459.5|45439.5|45459.5|45439.5|45457.8|45437.8|9
1727335630000|2024-09-26 07:27:10|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|2
1727335640000|2024-09-26 07:27:20|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|1
1727335650000|2024-09-26 07:27:30|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45452|45432|0
1727335660000|2024-09-26 07:27:40|45454.5|45434.5|45453.7|45433.7|45455.3|45435.3|45452|45432|5
1727335670000|2024-09-26 07:27:50|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45452|45432|3
1727335680000|2024-09-26 07:28:00|45453.7|45433.7|45462|45442|45462|45442|45452.8|45432.8|3
1727335690000|2024-09-26 07:28:10|45464.5|45444.5|45465.3|45445.3|45465.3|45445.3|45464.5|45444.5|3
1727335710000|2024-09-26 07:28:30|45463.7|45443.7|45462.8|45442.8|45463.7|45443.7|45462.8|45442.8|0
1727335720000|2024-09-26 07:28:40|45461.2|45441.2|45462.8|45442.8|45462.8|45442.8|45461.2|45441.2|0
1727335730000|2024-09-26 07:28:50|45461.2|45441.2|45472|45452|45472|45452|45459.5|45439.5|6
1727335740000|2024-09-26 07:29:00|45470.3|45450.3|45465.3|45445.3|45470.3|45450.3|45465.3|45445.3|0
1727335750000|2024-09-26 07:29:10|45462.8|45442.8|45463.7|45443.7|45467|45447|45462.8|45442.8|2
1727335760000|2024-09-26 07:29:20|45462.8|45442.8|45463.7|45443.7|45463.7|45443.7|45462.8|45442.8|1
1727335770000|2024-09-26 07:29:30|45462.8|45442.8|45463.7|45443.7|45465.3|45445.3|45462.8|45442.8|4
1727335780000|2024-09-26 07:29:40|45462.8|45442.8|45463.7|45443.7|45463.7|45443.7|45462|45442|0
1727335790000|2024-09-26 07:29:50|45462|45442|45457.9|45437.9|45462.9|45442.9|45457.9|45437.9|1
1727335800000|2024-09-26 07:30:00|45458.7|45438.7|45453.7|45433.7|45466.2|45446.2|45453.7|45433.7|17
1727335810000|2024-09-26 07:30:10|45457.9|45437.9|45458.7|45438.7|45458.7|45438.7|45454.5|45434.5|1
1727335820000|2024-09-26 07:30:20|45456.2|45436.2|45431.2|45411.2|45456.2|45436.2|45431.2|45411.2|24
1727335830000|2024-09-26 07:30:30|45432|45412|45400.3|45380.3|45432|45412|45400.3|45380.3|4
1727335840000|2024-09-26 07:30:40|45404.5|45384.5|45393.7|45373.7|45409.5|45389.5|45393.7|45373.7|11
1727335850000|2024-09-26 07:30:50|45397|45377|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|1
1727335860000|2024-09-26 07:31:00|45394.5|45374.5|45380.4|45360.4|45397|45377|45378.7|45358.7|9
1727335870000|2024-09-26 07:31:10|45378.7|45358.7|45367|45347|45378.7|45358.7|45367|45347|9
1727335880000|2024-09-26 07:31:20|45366.2|45346.2|45359.5|45339.5|45367|45347|45359.5|45339.5|8
1727335890000|2024-09-26 07:31:30|45358.7|45338.7|45366.2|45346.2|45366.2|45346.2|45358.7|45338.7|3
1727335900000|2024-09-26 07:31:40|45367|45347|45367|45347|45368.7|45348.7|45366.2|45346.2|3
1727335910000|2024-09-26 07:31:50|45362.9|45342.9|45367|45347|45368.7|45348.7|45362|45342|2
1727335920000|2024-09-26 07:32:00|45350.4|45330.4|45349.5|45329.5|45352|45332|45346.2|45326.2|6
1727335930000|2024-09-26 07:32:10|45348.7|45328.7|45335.4|45315.4|45348.7|45328.7|45335.4|45315.4|17
1727335940000|2024-09-26 07:32:20|45336.2|45316.2|45335.4|45315.4|45336.2|45316.2|45332|45312|7
1727335950000|2024-09-26 07:32:30|45333.7|45313.7|45332.9|45312.9|45333.7|45313.7|45332.9|45312.9|1
1727335960000|2024-09-26 07:32:40|45331.2|45311.2|45327.9|45307.9|45332.9|45312.9|45327.9|45307.9|5
1727335970000|2024-09-26 07:32:50|45328.7|45308.7|45351.2|45331.2|45351.2|45331.2|45327.9|45307.9|56
1727335980000|2024-09-26 07:33:00|45352|45332|45359.5|45339.5|45359.5|45339.5|45351.2|45331.2|7
1727335990000|2024-09-26 07:33:10|45361.2|45341.2|45370.3|45350.3|45370.3|45350.3|45361.2|45341.2|5
1727336000000|2024-09-26 07:33:20|45369.5|45349.5|45365.3|45345.3|45369.5|45349.5|45365.3|45345.3|0
1727336010000|2024-09-26 07:33:30|45364.5|45344.5|45367|45347|45367|45347|45364.5|45344.5|1
1727336020000|2024-09-26 07:33:40|45369.5|45349.5|45367|45347|45370.4|45350.4|45367|45347|6
1727336030000|2024-09-26 07:33:50|45369.5|45349.5|45372|45352|45372|45352|45365.3|45345.3|12
1727336040000|2024-09-26 07:34:00|45372.8|45352.8|45366.2|45346.2|45374.5|45354.5|45363.7|45343.7|9
1727336050000|2024-09-26 07:34:10|45367.8|45347.8|45370.3|45350.3|45377.8|45357.8|45367.8|45347.8|13
1727336060000|2024-09-26 07:34:20|45369.5|45349.5|45367.8|45347.8|45370.3|45350.3|45367.8|45347.8|1
1727336070000|2024-09-26 07:34:30|45365.3|45345.3|45367|45347|45367|45347|45365.3|45345.3|5
1727336080000|2024-09-26 07:34:40|45369.5|45349.5|45367|45347|45369.5|45349.5|45367|45347|2
1727336090000|2024-09-26 07:34:50|45366.2|45346.2|45355.3|45335.3|45366.2|45346.2|45355.3|45335.3|4
1727336100000|2024-09-26 07:35:00|45354.5|45334.5|45361.2|45341.2|45361.2|45341.2|45354.5|45334.5|3
1727336110000|2024-09-26 07:35:10|45362|45342|45364.5|45344.5|45367|45347|45362|45342|2
1727336120000|2024-09-26 07:35:20|45362|45342|45362|45342|45364.5|45344.5|45359.5|45339.5|3
1727336130000|2024-09-26 07:35:30|45360.3|45340.3|45367.9|45347.9|45367.9|45347.9|45357|45337|5
1727336140000|2024-09-26 07:35:40|45368.7|45348.7|45384.5|45364.5|45384.5|45364.5|45368.7|45348.7|25
1727336150000|2024-09-26 07:35:50|45382|45362|45397|45377|45397|45377|45382|45362|7
1727336160000|2024-09-26 07:36:00|45398.7|45378.7|45397|45377|45402|45382|45397|45377|5
1727336170000|2024-09-26 07:36:10|45398.7|45378.7|45399.5|45379.5|45399.5|45379.5|45394.5|45374.5|2
1727336180000|2024-09-26 07:36:20|45402|45382|45409.5|45389.5|45409.5|45389.5|45402|45382|4
1727336190000|2024-09-26 07:36:30|45411.2|45391.2|45404.5|45384.5|45411.2|45391.2|45402.8|45382.8|0
1727336200000|2024-09-26 07:36:40|45406.2|45386.2|45407.8|45387.8|45411.2|45391.2|45402.8|45382.8|9
1727336210000|2024-09-26 07:36:50|45409.5|45389.5|45418.7|45398.7|45418.7|45398.7|45409.5|45389.5|2
1727336220000|2024-09-26 07:37:00|45422|45402|45429.5|45409.5|45429.5|45409.5|45422|45402|8
1727336230000|2024-09-26 07:37:10|45427.8|45407.8|45426.2|45406.2|45427.8|45407.8|45426.2|45406.2|4
1727336240000|2024-09-26 07:37:20|45424.5|45404.5|45420.3|45400.3|45424.5|45404.5|45409.5|45389.5|16
1727336250000|2024-09-26 07:37:30|45419.5|45399.5|45424.5|45404.5|45424.5|45404.5|45417|45397|2
1727336260000|2024-09-26 07:37:40|45426.2|45406.2|45422|45402|45436.2|45416.2|45420.3|45400.3|17
1727336270000|2024-09-26 07:37:50|45426.2|45406.2|45429.5|45409.5|45430.3|45410.3|45426.2|45406.2|8
1727336280000|2024-09-26 07:38:00|45427.8|45407.8|45422|45402|45427.8|45407.8|45422|45402|1
1727336290000|2024-09-26 07:38:10|45420.3|45400.3|45419.5|45399.5|45422|45402|45419.5|45399.5|0
1727336300000|2024-09-26 07:38:20|45420.3|45400.3|45423.7|45403.7|45423.7|45403.7|45420.3|45400.3|4
1727336310000|2024-09-26 07:38:30|45424.5|45404.5|45425.3|45405.3|45427.8|45407.8|45424.5|45404.5|1
1727336320000|2024-09-26 07:38:40|45424.5|45404.5|45422.8|45402.8|45424.5|45404.5|45422.8|45402.8|4
1727336330000|2024-09-26 07:38:50|45424.5|45404.5|45424.5|45404.5|45424.5|45404.5|45419.5|45399.5|0
1727336340000|2024-09-26 07:39:00|45425.3|45405.3|45429.5|45409.5|45432|45412|45424.5|45404.5|2
1727336350000|2024-09-26 07:39:10|45427|45407|45434.5|45414.5|45434.5|45414.5|45425.4|45405.4|0
1727336360000|2024-09-26 07:39:20|45432.9|45412.9|45432|45412|45434.5|45414.5|45429.5|45409.5|3
1727336370000|2024-09-26 07:39:30|45430.4|45410.4|45430.4|45410.4|45434.5|45414.5|45430.4|45410.4|10
1727336380000|2024-09-26 07:39:40|45432|45412|45432|45412|45434.5|45414.5|45430.4|45410.4|0
1727336390000|2024-09-26 07:39:50|45431.2|45411.2|45427.9|45407.9|45431.2|45411.2|45427.9|45407.9|1
1727336400000|2024-09-26 07:40:00|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|3
1727336410000|2024-09-26 07:40:10|45427.9|45407.9|45427|45407|45427.9|45407.9|45424.5|45404.5|7
1727336420000|2024-09-26 07:40:20|45424.5|45404.5|45424.5|45404.5|45427|45407|45424.5|45404.5|0
1727336430000|2024-09-26 07:40:30|45422.9|45402.9|45423.7|45403.7|45423.7|45403.7|45421.2|45401.2|3
1727336440000|2024-09-26 07:40:40|45422.9|45402.9|45425.4|45405.4|45425.4|45405.4|45422.9|45402.9|0
1727336450000|2024-09-26 07:40:50|45427|45407|45432|45412|45432.9|45412.9|45427|45407|3
1727336460000|2024-09-26 07:41:00|45433.7|45413.7|45435.4|45415.4|45435.4|45415.4|45433.7|45413.7|1
1727336470000|2024-09-26 07:41:10|45433.7|45413.7|45434.5|45414.5|45436.2|45416.2|45432|45412|3
1727336480000|2024-09-26 07:41:20|45433.7|45413.7|45430.4|45410.4|45434.5|45414.5|45430.4|45410.4|2
1727336490000|2024-09-26 07:41:30|45427|45407|45429.5|45409.5|45429.5|45409.5|45427|45407|4
1727336500000|2024-09-26 07:41:40|45430.4|45410.4|45430.4|45410.4|45434.5|45414.5|45430.4|45410.4|2
1727336510000|2024-09-26 07:41:50|45428.7|45408.7|45427|45407|45430.4|45410.4|45424.5|45404.5|7
1727336520000|2024-09-26 07:42:00|45423.7|45403.7|45420.4|45400.4|45423.7|45403.7|45420.4|45400.4|7
1727336530000|2024-09-26 07:42:10|45422|45402|45432|45412|45432|45412|45422|45402|8
1727336540000|2024-09-26 07:42:20|45432.9|45412.9|45432.9|45412.9|45434.5|45414.5|45432|45412|5
1727336550000|2024-09-26 07:42:30|45432|45412|45436.2|45416.2|45436.2|45416.2|45430.4|45410.4|0
1727336560000|2024-09-26 07:42:40|45434.5|45414.5|45433.7|45413.7|45434.5|45414.5|45428.7|45408.7|9
1727336570000|2024-09-26 07:42:50|45449.5|45429.5|45454.5|45434.5|45454.5|45434.5|45449.5|45429.5|10
1727336580000|2024-09-26 07:43:00|45457|45437|45450.4|45430.4|45457|45437|45448.7|45428.7|11
1727336590000|2024-09-26 07:43:10|45453.7|45433.7|45457.9|45437.9|45457.9|45437.9|45453.7|45433.7|7
1727336600000|2024-09-26 07:43:20|45457|45437|45448.7|45428.7|45462|45442|45448.7|45428.7|24
1727336610000|2024-09-26 07:43:30|45447.9|45427.9|45457|45437|45457|45437|45447|45427|9
1727336620000|2024-09-26 07:43:40|45455.4|45435.4|45454.5|45434.5|45455.4|45435.4|45454.5|45434.5|2
1727336630000|2024-09-26 07:43:50|45452|45432|45452|45432|45452|45432|45452|45432|4
1727336640000|2024-09-26 07:44:00|45450.4|45430.4|45449.5|45429.5|45452|45432|45449.5|45429.5|2
1727336650000|2024-09-26 07:44:10|45447.9|45427.9|45442|45422|45448.7|45428.7|45442|45422|5
1727336660000|2024-09-26 07:44:20|45445.4|45425.4|45447|45427|45448.7|45428.7|45443.7|45423.7|24
1727336670000|2024-09-26 07:44:30|45444.5|45424.5|45448.7|45428.7|45448.7|45428.7|45444.5|45424.5|3
1727336680000|2024-09-26 07:44:40|45447|45427|45445.4|45425.4|45447|45427|45442|45422|1
1727336690000|2024-09-26 07:44:50|45442|45422|45450.4|45430.4|45450.4|45430.4|45442|45422|3
1727336700000|2024-09-26 07:45:00|45449.5|45429.5|45444.5|45424.5|45449.5|45429.5|45444.5|45424.5|4
1727336710000|2024-09-26 07:45:10|45442.9|45422.9|45439.5|45419.5|45442.9|45422.9|45433.7|45413.7|14
1727336720000|2024-09-26 07:45:20|45440.4|45420.4|45442|45422|45442|45422|45439.5|45419.5|3
1727336730000|2024-09-26 07:45:30|45444.5|45424.5|45440.4|45420.4|45444.5|45424.5|45438.7|45418.7|1
1727336740000|2024-09-26 07:45:40|45437.9|45417.9|45420.4|45400.4|45437.9|45417.9|45420.4|45400.4|8
1727336750000|2024-09-26 07:45:50|45422|45402|45416.2|45396.2|45422.9|45402.9|45416.2|45396.2|3
1727336760000|2024-09-26 07:46:00|45420.4|45400.4|45422.9|45402.9|45422.9|45402.9|45420.4|45400.4|2
1727336770000|2024-09-26 07:46:10|45422|45402|45417|45397|45422|45402|45417|45397|23
1727336780000|2024-09-26 07:46:20|45419.5|45399.5|45415.4|45395.4|45419.5|45399.5|45415.4|45395.4|5
1727336790000|2024-09-26 07:46:30|45414.5|45394.5|45404.5|45384.5|45414.5|45394.5|45401.2|45381.2|11
1727336800000|2024-09-26 07:46:40|45405.4|45385.4|45414.5|45394.5|45414.5|45394.5|45405.4|45385.4|1
1727336810000|2024-09-26 07:46:50|45417|45397|45419.5|45399.5|45419.5|45399.5|45414.5|45394.5|11
1727336820000|2024-09-26 07:47:00|45417|45397|45414.5|45394.5|45417|45397|45410.4|45390.4|11
1727336830000|2024-09-26 07:47:10|45412|45392|45400.4|45380.4|45412|45392|45400.4|45380.4|5
1727336840000|2024-09-26 07:47:20|45398.7|45378.7|45395.4|45375.4|45398.7|45378.7|45395.4|45375.4|10
1727336850000|2024-09-26 07:47:30|45400.4|45380.4|45404.5|45384.5|45405.4|45385.4|45400.4|45380.4|16
1727336860000|2024-09-26 07:47:40|45405.4|45385.4|45411.2|45391.2|45412.9|45392.9|45405.4|45385.4|4
1727336870000|2024-09-26 07:47:50|45409.6|45389.6|45409.6|45389.6|45414.6|45394.6|45409.6|45389.6|41
1727336880000|2024-09-26 07:48:00|45411.2|45391.2|45414.6|45394.6|45414.6|45394.6|45411.2|45391.2|6
1727336890000|2024-09-26 07:48:10|45412.9|45392.9|45414.6|45394.6|45414.6|45394.6|45412.9|45392.9|2
1727336900000|2024-09-26 07:48:20|45412.1|45392.1|45410.4|45390.4|45414.6|45394.6|45410.4|45390.4|2
1727336910000|2024-09-26 07:48:30|45412.1|45392.1|45412.1|45392.1|45412.1|45392.1|45410.4|45390.4|0
1727336920000|2024-09-26 07:48:40|45410.4|45390.4|45417.1|45397.1|45417.1|45397.1|45410.4|45390.4|2
1727336930000|2024-09-26 07:48:50|45412.9|45392.9|45429.6|45409.6|45429.6|45409.6|45412.9|45392.9|20
1727336940000|2024-09-26 07:49:00|45431.2|45411.2|45424.6|45404.6|45436.2|45416.2|45424.6|45404.6|9
1727336950000|2024-09-26 07:49:10|45422.1|45402.1|45419.6|45399.6|45422.1|45402.1|45419.6|45399.6|3
1727336960000|2024-09-26 07:49:20|45418.7|45398.7|45410.4|45390.4|45418.7|45398.7|45410.4|45390.4|0
1727336970000|2024-09-26 07:49:30|45412.1|45392.1|45410.4|45390.4|45415.4|45395.4|45410.4|45390.4|7
1727336980000|2024-09-26 07:49:40|45409.6|45389.6|45407.1|45387.1|45409.6|45389.6|45407.1|45387.1|3
1727336990000|2024-09-26 07:49:50|45409.6|45389.6|45407.1|45387.1|45409.6|45389.6|45407.1|45387.1|4
1727337000000|2024-09-26 07:50:00|45405.4|45385.4|45411.2|45391.2|45411.2|45391.2|45405.4|45385.4|1
1727337010000|2024-09-26 07:50:10|45409.6|45389.6|45409.6|45389.6|45412.1|45392.1|45407.1|45387.1|1
1727337020000|2024-09-26 07:50:20|45405.4|45385.4|45399.6|45379.6|45407.1|45387.1|45397.9|45377.9|16
1727337030000|2024-09-26 07:50:30|45402.1|45382.1|45402.9|45382.9|45404.6|45384.6|45402.1|45382.1|3
1727337040000|2024-09-26 07:50:40|45404.6|45384.6|45402.1|45382.1|45404.6|45384.6|45402.1|45382.1|12
1727337050000|2024-09-26 07:50:50|45402.9|45382.9|45407.1|45387.1|45408.7|45388.7|45402.9|45382.9|5
1727337060000|2024-09-26 07:51:00|45406.2|45386.2|45412.1|45392.1|45412.1|45392.1|45406.2|45386.2|9
1727337070000|2024-09-26 07:51:10|45413.7|45393.7|45407.9|45387.9|45416.2|45396.2|45407.9|45387.9|4
1727337080000|2024-09-26 07:51:20|45405.4|45385.4|45407.1|45387.1|45407.9|45387.9|45404.6|45384.6|2
1727337090000|2024-09-26 07:51:30|45408.7|45388.7|45409.6|45389.6|45409.6|45389.6|45404.6|45384.6|0
1727337100000|2024-09-26 07:51:40|45407.1|45387.1|45405.4|45385.4|45407.1|45387.1|45399.6|45379.6|6
1727337110000|2024-09-26 07:51:50|45408.7|45388.7|45418.7|45398.7|45418.7|45398.7|45408.7|45388.7|4
1727337120000|2024-09-26 07:52:00|45425.4|45405.4|45433.7|45413.7|45433.7|45413.7|45425.4|45405.4|6
1727337130000|2024-09-26 07:52:10|45434.6|45414.6|45437.1|45417.1|45437.1|45417.1|45433.7|45413.7|2
1727337140000|2024-09-26 07:52:20|45433.7|45413.7|45432.9|45412.9|45433.7|45413.7|45431.2|45411.2|4
1727337150000|2024-09-26 07:52:30|45433.7|45413.7|45433.7|45413.7|45433.7|45413.7|45430.4|45410.4|1
1727337160000|2024-09-26 07:52:40|45434.6|45414.6|45438.7|45418.7|45438.7|45418.7|45434.6|45414.6|3
1727337170000|2024-09-26 07:52:50|45434.6|45414.6|45443.7|45423.7|45443.7|45423.7|45433.7|45413.7|6
1727337180000|2024-09-26 07:53:00|45444.6|45424.6|45449.6|45429.6|45451.2|45431.2|45444.6|45424.6|15
1727337190000|2024-09-26 07:53:10|45447.1|45427.1|45453.7|45433.7|45453.7|45433.7|45447.1|45427.1|5
1727337200000|2024-09-26 07:53:20|45454.6|45434.6|45457.1|45437.1|45462.1|45442.1|45453.7|45433.7|10
1727337210000|2024-09-26 07:53:30|45462.1|45442.1|45464.6|45444.6|45467.1|45447.1|45462.1|45442.1|46
1727337220000|2024-09-26 07:53:40|45467.1|45447.1|45463.7|45443.7|45472.1|45452.1|45462.1|45442.1|62
1727337230000|2024-09-26 07:53:50|45466.2|45446.2|45457.9|45437.9|45466.2|45446.2|45457.9|45437.9|1
1727337240000|2024-09-26 07:54:00|45457.1|45437.1|45452.1|45432.1|45457.1|45437.1|45452.1|45432.1|0
1727337250000|2024-09-26 07:54:10|45450.4|45430.4|45452.1|45432.1|45452.1|45432.1|45449.6|45429.6|3
1727337260000|2024-09-26 07:54:20|45454.6|45434.6|45459.6|45439.6|45459.6|45439.6|45452.1|45432.1|5
1727337270000|2024-09-26 07:54:30|45464.6|45444.6|45464.6|45444.6|45464.6|45444.6|45464.6|45444.6|6
1727337280000|2024-09-26 07:54:40|45465.4|45445.4|45464.6|45444.6|45465.4|45445.4|45464.6|45444.6|10
1727337290000|2024-09-26 07:54:50|45465.4|45445.4|45467.1|45447.1|45467.1|45447.1|45463.7|45443.7|1
1727337300000|2024-09-26 07:55:00|45465.4|45445.4|45462.1|45442.1|45469.6|45449.6|45462.1|45442.1|17
1727337310000|2024-09-26 07:55:10|45463.7|45443.7|45463.7|45443.7|45466.2|45446.2|45463.7|45443.7|5
1727337320000|2024-09-26 07:55:20|45464.6|45444.6|45462.1|45442.1|45464.6|45444.6|45459.6|45439.6|5
1727337330000|2024-09-26 07:55:30|45460.4|45440.4|45458.7|45438.7|45460.4|45440.4|45458.7|45438.7|1
1727337340000|2024-09-26 07:55:40|45461.2|45441.2|45458.7|45438.7|45467.1|45447.1|45458.7|45438.7|35
1727337350000|2024-09-26 07:55:50|45456.2|45436.2|45455.4|45435.4|45456.2|45436.2|45455.4|45435.4|4
1727337360000|2024-09-26 07:56:00|45456.2|45436.2|45458.7|45438.7|45458.7|45438.7|45454.6|45434.6|4
1727337370000|2024-09-26 07:56:10|45457.1|45437.1|45457.1|45437.1|45460.4|45440.4|45457.1|45437.1|7
1727337380000|2024-09-26 07:56:20|45456.3|45436.3|45454.6|45434.6|45456.3|45436.3|45454.6|45434.6|5
1727337390000|2024-09-26 07:56:30|45452.9|45432.9|45452.1|45432.1|45452.9|45432.9|45452.1|45432.1|2
1727337400000|2024-09-26 07:56:40|45453.8|45433.8|45458.8|45438.8|45458.8|45438.8|45453.8|45433.8|9
1727337410000|2024-09-26 07:56:50|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|45457.1|45437.1|9
1727337420000|2024-09-26 07:57:00|45462.1|45442.1|45462.1|45442.1|45462.1|45442.1|45458.8|45438.8|1
1727337430000|2024-09-26 07:57:10|45460.4|45440.4|45457.1|45437.1|45462.1|45442.1|45457.1|45437.1|1
1727337440000|2024-09-26 07:57:20|45456.3|45436.3|45457.1|45437.1|45458.8|45438.8|45455.4|45435.4|4
1727337460000|2024-09-26 07:57:40|45458.8|45438.8|45461.3|45441.3|45461.3|45441.3|45458.8|45438.8|7
1727337470000|2024-09-26 07:57:50|45462.9|45442.9|45464.6|45444.6|45464.6|45444.6|45461.3|45441.3|2
1727337480000|2024-09-26 07:58:00|45463.8|45443.8|45463.8|45443.8|45464.6|45444.6|45462.1|45442.1|0
1727337490000|2024-09-26 07:58:10|45462.1|45442.1|45472.1|45452.1|45472.1|45452.1|45462.1|45442.1|25
1727337500000|2024-09-26 07:58:20|45473.8|45453.8|45472.1|45452.1|45477.1|45457.1|45472.1|45452.1|29
1727337510000|2024-09-26 07:58:30|45469.6|45449.6|45472.1|45452.1|45472.1|45452.1|45469.6|45449.6|3
1727337520000|2024-09-26 07:58:40|45469.6|45449.6|45469.6|45449.6|45472.1|45452.1|45469.6|45449.6|0
1727337530000|2024-09-26 07:58:50|45465.4|45445.4|45458.8|45438.8|45465.4|45445.4|45458.8|45438.8|10
1727337540000|2024-09-26 07:59:00|45457.1|45437.1|45457.1|45437.1|45461.3|45441.3|45457.1|45437.1|8
1727337550000|2024-09-26 07:59:10|45454.6|45434.6|45458.8|45438.8|45458.8|45438.8|45454.6|45434.6|2
1727337560000|2024-09-26 07:59:20|45457.1|45437.1|45461.3|45441.3|45462.1|45442.1|45454.6|45434.6|7
1727337570000|2024-09-26 07:59:30|45457.9|45437.9|45458.8|45438.8|45458.8|45438.8|45455.4|45435.4|2
1727337590000|2024-09-26 07:59:50|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|0
1727337600000|2024-09-26 08:00:00|45455.4|45435.4|45447.9|45427.9|45455.4|45435.4|45432.9|45412.9|40
1727337610000|2024-09-26 08:00:10|45450.4|45430.4|45458.8|45438.8|45468.8|45448.8|45447.9|45427.9|65
1727337620000|2024-09-26 08:00:20|45460.4|45440.4|45467.9|45447.9|45473.8|45453.8|45458.8|45438.8|24
1727337630000|2024-09-26 08:00:30|45467.1|45447.1|45469.6|45449.6|45472.1|45452.1|45462.1|45442.1|62
1727337640000|2024-09-26 08:00:40|45467.9|45447.9|45462.1|45442.1|45467.9|45447.9|45457.1|45437.1|12
1727337650000|2024-09-26 08:00:50|45465.4|45445.4|45467.1|45447.1|45469.6|45449.6|45465.4|45445.4|16
1727337660000|2024-09-26 08:01:00|45466.3|45446.3|45475.4|45455.4|45477.1|45457.1|45466.3|45446.3|29
1727337670000|2024-09-26 08:01:10|45477.1|45457.1|45479.6|45459.6|45492.9|45472.9|45477.1|45457.1|43
1727337680000|2024-09-26 08:01:20|45477.1|45457.1|45455.4|45435.4|45477.1|45457.1|45452.1|45432.1|25
1727337690000|2024-09-26 08:01:30|45457.1|45437.1|45468.7|45448.7|45468.7|45448.7|45457.1|45437.1|55
1727337700000|2024-09-26 08:01:40|45470.4|45450.4|45471.2|45451.2|45471.2|45451.2|45470.4|45450.4|0
1727337710000|2024-09-26 08:01:50|45470.4|45450.4|45468.8|45448.8|45470.4|45450.4|45467.9|45447.9|8
1727337720000|2024-09-26 08:02:00|45470.4|45450.4|45470.4|45450.4|45473.8|45453.8|45469.6|45449.6|7
1727337730000|2024-09-26 08:02:10|45467.9|45447.9|45465.4|45445.4|45469.6|45449.6|45465.4|45445.4|4
1727337740000|2024-09-26 08:02:20|45467.1|45447.1|45467.9|45447.9|45470.4|45450.4|45467.1|45447.1|9
1727337750000|2024-09-26 08:02:30|45466.2|45446.2|45470.4|45450.4|45473.7|45453.7|45466.2|45446.2|6
1727337760000|2024-09-26 08:02:40|45468.7|45448.7|45475.4|45455.4|45477.9|45457.9|45465.4|45445.4|8
1727337770000|2024-09-26 08:02:50|45477.9|45457.9|45480.4|45460.4|45480.4|45460.4|45475.4|45455.4|1
1727337780000|2024-09-26 08:03:00|45482.1|45462.1|45485.4|45465.4|45485.4|45465.4|45482.1|45462.1|5
1727337790000|2024-09-26 08:03:10|45483.7|45463.7|45485.4|45465.4|45487.1|45467.1|45483.7|45463.7|9
1727337800000|2024-09-26 08:03:20|45486.3|45466.3|45477.9|45457.9|45487.1|45467.1|45477.9|45457.9|15
1727337810000|2024-09-26 08:03:30|45479.6|45459.6|45480.4|45460.4|45482.9|45462.9|45479.6|45459.6|1
1727337820000|2024-09-26 08:03:40|45477.1|45457.1|45475.4|45455.4|45477.1|45457.1|45472.9|45452.9|7
1727337830000|2024-09-26 08:03:50|45477.1|45457.1|45480.4|45460.4|45482.1|45462.1|45477.1|45457.1|3
1727337840000|2024-09-26 08:04:00|45477.9|45457.9|45472.1|45452.1|45477.9|45457.9|45470.4|45450.4|3
1727337850000|2024-09-26 08:04:10|45472.9|45452.9|45481.2|45461.2|45484.6|45464.6|45472.9|45452.9|15
1727337860000|2024-09-26 08:04:20|45482.9|45462.9|45475.4|45455.4|45482.9|45462.9|45470.4|45450.4|4
1727337870000|2024-09-26 08:04:30|45477.1|45457.1|45480.4|45460.4|45480.4|45460.4|45477.1|45457.1|9
1727337880000|2024-09-26 08:04:40|45482.1|45462.1|45482.9|45462.9|45487.9|45467.9|45482.1|45462.1|13
1727337890000|2024-09-26 08:04:50|45479.6|45459.6|45485.4|45465.4|45485.4|45465.4|45479.6|45459.6|6
1727337900000|2024-09-26 08:05:00|45483.7|45463.7|45480.4|45460.4|45487.1|45467.1|45476.2|45456.2|8
1727337910000|2024-09-26 08:05:10|45482.1|45462.1|45494.6|45474.6|45494.6|45474.6|45482.1|45462.1|21
1727337920000|2024-09-26 08:05:20|45493.8|45473.8|45495.4|45475.4|45497.9|45477.9|45492.9|45472.9|13
1727337930000|2024-09-26 08:05:30|45497.1|45477.1|45495.4|45475.4|45497.9|45477.9|45495.4|45475.4|11
1727337940000|2024-09-26 08:05:40|45493.8|45473.8|45485.4|45465.4|45493.8|45473.8|45485.4|45465.4|4
1727337950000|2024-09-26 08:05:50|45482.9|45462.9|45475.4|45455.4|45482.9|45462.9|45475.4|45455.4|6
1727337960000|2024-09-26 08:06:00|45474.6|45454.6|45470.4|45450.4|45475.4|45455.4|45470.4|45450.4|17
1727337970000|2024-09-26 08:06:10|45472.1|45452.1|45467.1|45447.1|45472.1|45452.1|45467.1|45447.1|27
1727337980000|2024-09-26 08:06:20|45467.9|45447.9|45475.4|45455.4|45475.4|45455.4|45467.9|45447.9|8
1727337990000|2024-09-26 08:06:30|45479.6|45459.6|45478.8|45458.8|45481.3|45461.3|45477.1|45457.1|2
1727338000000|2024-09-26 08:06:40|45480.5|45460.5|45489.6|45469.6|45489.6|45469.6|45480.5|45460.5|13
1727338010000|2024-09-26 08:06:50|45488|45468|45507.1|45487.1|45507.1|45487.1|45488|45468|28
1727338020000|2024-09-26 08:07:00|45508|45488|45533.8|45513.8|45558.8|45538.8|45508|45488|90
1727338030000|2024-09-26 08:07:10|45532.1|45512.1|45518.8|45498.8|45536.3|45516.3|45518.8|45498.8|27
1727338040000|2024-09-26 08:07:20|45519.6|45499.6|45508.8|45488.8|45520.4|45500.4|45508.8|45488.8|14
1727338050000|2024-09-26 08:07:30|45508|45488|45506.3|45486.3|45508|45488|45503|45483|29
1727338060000|2024-09-26 08:07:40|45507.1|45487.1|45506.3|45486.3|45507.1|45487.1|45506.3|45486.3|1
1727338070000|2024-09-26 08:07:50|45508|45488|45506.3|45486.3|45508|45488|45505.5|45485.5|1
1727338080000|2024-09-26 08:08:00|45508.8|45488.8|45503.8|45483.8|45508.8|45488.8|45501.3|45481.3|13
1727338090000|2024-09-26 08:08:10|45504.6|45484.6|45495.4|45475.4|45504.6|45484.6|45495.4|45475.4|4
1727338100000|2024-09-26 08:08:20|45494.6|45474.6|45482.1|45462.1|45494.6|45474.6|45482.1|45462.1|16
1727338110000|2024-09-26 08:08:30|45487.1|45467.1|45482.1|45462.1|45487.1|45467.1|45482.1|45462.1|16
1727338120000|2024-09-26 08:08:40|45478.8|45458.8|45465.4|45445.4|45478.8|45458.8|45464.6|45444.6|31
1727338130000|2024-09-26 08:08:50|45464.6|45444.6|45440.4|45420.4|45465.4|45445.4|45440.4|45420.4|22
1727338140000|2024-09-26 08:09:00|45442.1|45422.1|45449.6|45429.6|45449.6|45429.6|45440.4|45420.4|10
1727338150000|2024-09-26 08:09:10|45450.4|45430.4|45453.8|45433.8|45454.6|45434.6|45450.4|45430.4|9
1727338160000|2024-09-26 08:09:20|45454.6|45434.6|45459.6|45439.6|45459.6|45439.6|45454.6|45434.6|2
1727338170000|2024-09-26 08:09:30|45460.4|45440.4|45468.8|45448.8|45468.8|45448.8|45460.4|45440.4|4
1727338180000|2024-09-26 08:09:40|45469.6|45449.6|45457.9|45437.9|45470.4|45450.4|45457.9|45437.9|4
1727338190000|2024-09-26 08:09:50|45457.1|45437.1|45445.4|45425.4|45457.1|45437.1|45443.8|45423.8|18
1727338200000|2024-09-26 08:10:00|45448|45428|45427.1|45407.1|45448|45428|45427.1|45407.1|24
1727338210000|2024-09-26 08:10:10|45426.3|45406.3|45392.1|45372.1|45427.1|45407.1|45389.6|45369.6|44
1727338220000|2024-09-26 08:10:20|45390.4|45370.4|45392.1|45372.1|45392.1|45372.1|45390.4|45370.4|11
1727338230000|2024-09-26 08:10:30|45388.8|45368.8|45402.1|45382.1|45402.1|45382.1|45388.8|45368.8|15
1727338240000|2024-09-26 08:10:40|45404.6|45384.6|45408.8|45388.8|45408.8|45388.8|45403.8|45383.8|3
1727338250000|2024-09-26 08:10:50|45409.6|45389.6|45408.8|45388.8|45409.6|45389.6|45408.8|45388.8|0
1727338260000|2024-09-26 08:11:00|45410.5|45390.5|45412.1|45392.1|45412.1|45392.1|45407.1|45387.1|9
1727338270000|2024-09-26 08:11:10|45412.9|45392.9|45412.1|45392.1|45412.9|45392.9|45412.1|45392.1|4
1727338280000|2024-09-26 08:11:20|45413.8|45393.8|45403.8|45383.8|45413.8|45393.8|45402.1|45382.1|17
1727338290000|2024-09-26 08:11:30|45404.6|45384.6|45402.1|45382.1|45407.1|45387.1|45402.1|45382.1|3
1727338300000|2024-09-26 08:11:40|45400.4|45380.4|45393.8|45373.8|45400.4|45380.4|45388.8|45368.8|13
1727338310000|2024-09-26 08:11:50|45401.3|45381.3|45405.5|45385.5|45405.5|45385.5|45401.3|45381.3|3
1727338320000|2024-09-26 08:12:00|45408|45388|45418|45398|45420.5|45400.5|45408|45388|3
1727338330000|2024-09-26 08:12:10|45418.8|45398.8|45418.8|45398.8|45418.8|45398.8|45413.8|45393.8|2
1727338340000|2024-09-26 08:12:20|45416.3|45396.3|45415.5|45395.5|45418.8|45398.8|45415.5|45395.5|11
1727338350000|2024-09-26 08:12:30|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|0
1727338360000|2024-09-26 08:12:40|45418|45398|45420.5|45400.5|45420.5|45400.5|45415.5|45395.5|2
1727338370000|2024-09-26 08:12:50|45418.8|45398.8|45415.5|45395.5|45422.1|45402.1|45415.5|45395.5|1
1727338380000|2024-09-26 08:13:00|45417.1|45397.1|45420.5|45400.5|45420.5|45400.5|45417.1|45397.1|3
1727338390000|2024-09-26 08:13:10|45421.3|45401.3|45426.3|45406.3|45426.3|45406.3|45421.3|45401.3|0
1727338400000|2024-09-26 08:13:20|45425.5|45405.5|45423.8|45403.8|45425.5|45405.5|45423|45403|1
1727338410000|2024-09-26 08:13:30|45423|45403|45423|45403|45425.5|45405.5|45423|45403|1
1727338420000|2024-09-26 08:13:40|45423.8|45403.8|45421.3|45401.3|45424.6|45404.6|45420.5|45400.5|2
1727338430000|2024-09-26 08:13:50|45418.8|45398.8|45416.3|45396.3|45418.8|45398.8|45416.3|45396.3|3
1727338440000|2024-09-26 08:14:00|45418|45398|45423.8|45403.8|45423.8|45403.8|45417.1|45397.1|5
1727338450000|2024-09-26 08:14:10|45421.3|45401.3|45423.8|45403.8|45425.5|45405.5|45421.3|45401.3|1
1727338460000|2024-09-26 08:14:20|45423|45403|45423.8|45403.8|45425.5|45405.5|45423|45403|0
1727338470000|2024-09-26 08:14:30|45425.5|45405.5|45418.8|45398.8|45425.5|45405.5|45418.8|45398.8|9
1727338480000|2024-09-26 08:14:40|45417.1|45397.1|45414.6|45394.6|45417.1|45397.1|45414.6|45394.6|11
1727338490000|2024-09-26 08:14:50|45415.5|45395.5|45419.6|45399.6|45423.8|45403.8|45415.5|45395.5|17
1727338500000|2024-09-26 08:15:00|45423|45403|45423.8|45403.8|45423.8|45403.8|45418.8|45398.8|1
1727338510000|2024-09-26 08:15:10|45432.2|45412.2|45439.6|45419.6|45443.8|45423.8|45432.2|45412.2|16
1727338520000|2024-09-26 08:15:20|45438.8|45418.8|45433.8|45413.8|45438.8|45418.8|45433.8|45413.8|8
1727338530000|2024-09-26 08:15:30|45432.1|45412.1|45428|45408|45432.1|45412.1|45426.3|45406.3|0
1727338540000|2024-09-26 08:15:40|45429.6|45409.6|45433.8|45413.8|45433.8|45413.8|45429.6|45409.6|23
1727338550000|2024-09-26 08:15:50|45435.5|45415.5|45433.8|45413.8|45436.3|45416.3|45433.8|45413.8|14
1727338560000|2024-09-26 08:16:00|45433|45413|45423|45403|45433|45413|45423|45403|7
1727338570000|2024-09-26 08:16:10|45420.5|45400.5|45419.6|45399.6|45420.5|45400.5|45418.8|45398.8|3
1727338580000|2024-09-26 08:16:20|45417.1|45397.1|45417.1|45397.1|45417.1|45397.1|45414.6|45394.6|0
1727338590000|2024-09-26 08:16:30|45418.8|45398.8|45420.5|45400.5|45420.5|45400.5|45417.1|45397.1|8
1727338600000|2024-09-26 08:16:40|45419.6|45399.6|45419.6|45399.6|45420.5|45400.5|45415.5|45395.5|5
1727338610000|2024-09-26 08:16:50|45417.1|45397.1|45417.1|45397.1|45417.1|45397.1|45415.5|45395.5|5
1727338620000|2024-09-26 08:17:00|45419.6|45399.6|45427.1|45407.1|45427.1|45407.1|45419.6|45399.6|13
1727338630000|2024-09-26 08:17:10|45429.6|45409.6|45443|45423|45443|45423|45429.6|45409.6|3
1727338640000|2024-09-26 08:17:20|45440.5|45420.5|45443|45423|45443|45423|45440.5|45420.5|0
1727338650000|2024-09-26 08:17:30|45440.5|45420.5|45443|45423|45443|45423|45440.5|45420.5|1
1727338660000|2024-09-26 08:17:40|45442.2|45422.2|45448.8|45428.8|45448.8|45428.8|45442.2|45422.2|4
1727338670000|2024-09-26 08:17:50|45452.2|45432.2|45453.8|45433.8|45453.8|45433.8|45452.2|45432.2|4
1727338680000|2024-09-26 08:18:00|45457.2|45437.2|45463.8|45443.8|45464.6|45444.6|45457.2|45437.2|2
1727338690000|2024-09-26 08:18:10|45463|45443|45456.3|45436.3|45463|45443|45454.6|45434.6|3
1727338700000|2024-09-26 08:18:20|45457.1|45437.1|45454.6|45434.6|45458.8|45438.8|45454.6|45434.6|2
1727338710000|2024-09-26 08:18:30|45456.3|45436.3|45452.1|45432.1|45456.3|45436.3|45452.1|45432.1|2
1727338720000|2024-09-26 08:18:40|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45449.6|45429.6|2
1727338730000|2024-09-26 08:18:50|45448.8|45428.8|45455.5|45435.5|45455.5|45435.5|45448.8|45428.8|0
1727338740000|2024-09-26 08:19:00|45457.2|45437.2|45459.7|45439.7|45459.7|45439.7|45457.2|45437.2|2
1727338750000|2024-09-26 08:19:10|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|45460.5|45440.5|13
1727338760000|2024-09-26 08:19:20|45463.8|45443.8|45462.1|45442.1|45466.3|45446.3|45462.1|45442.1|17
1727338770000|2024-09-26 08:19:30|45461.3|45441.3|45463.8|45443.8|45463.8|45443.8|45458.8|45438.8|8
1727338780000|2024-09-26 08:19:40|45463|45443|45463|45443|45468|45448|45463|45443|7
1727338790000|2024-09-26 08:19:50|45461.3|45441.3|45454.6|45434.6|45461.3|45441.3|45454.6|45434.6|4
1727338800000|2024-09-26 08:20:00|45456.3|45436.3|45458|45438|45458.8|45438.8|45453.8|45433.8|1
1727338810000|2024-09-26 08:20:10|45456.3|45436.3|45456.3|45436.3|45458|45438|45453.8|45433.8|0
1727338820000|2024-09-26 08:20:20|45458|45438|45451.3|45431.3|45458|45438|45448.8|45428.8|6
1727338830000|2024-09-26 08:20:30|45448|45428|45448|45428|45449.7|45429.7|45446.3|45426.3|2
1727338840000|2024-09-26 08:20:40|45445.5|45425.5|45448.8|45428.8|45448.8|45428.8|45443.8|45423.8|10
1727338850000|2024-09-26 08:20:50|45446.3|45426.3|45453|45433|45453|45433|45446.3|45426.3|3
1727338860000|2024-09-26 08:21:00|45454.7|45434.7|45451.3|45431.3|45454.7|45434.7|45451.3|45431.3|4
1727338870000|2024-09-26 08:21:10|45449.6|45429.6|45447.1|45427.1|45450.5|45430.5|45447.1|45427.1|5
1727338880000|2024-09-26 08:21:20|45445.5|45425.5|45448.8|45428.8|45448.8|45428.8|45445.5|45425.5|7
1727338890000|2024-09-26 08:21:30|45446.3|45426.3|45445.5|45425.5|45446.3|45426.3|45445.5|45425.5|0
1727338900000|2024-09-26 08:21:40|45446.3|45426.3|45447.1|45427.1|45447.1|45427.1|45443.8|45423.8|7
1727338910000|2024-09-26 08:21:50|45445.5|45425.5|45444.6|45424.6|45445.5|45425.5|45442.1|45422.1|0
1727338920000|2024-09-26 08:22:00|45445.5|45425.5|45445.5|45425.5|45447.1|45427.1|45442.1|45422.1|5
1727338930000|2024-09-26 08:22:10|45444.6|45424.6|45449.6|45429.6|45449.6|45429.6|45444.6|45424.6|2
1727338940000|2024-09-26 08:22:20|45448.8|45428.8|45447.1|45427.1|45448.8|45428.8|45444.6|45424.6|2
1727338950000|2024-09-26 08:22:30|45445.5|45425.5|45442.1|45422.1|45445.5|45425.5|45442.1|45422.1|9
1727338960000|2024-09-26 08:22:40|45437.1|45417.1|45432.2|45412.2|45437.1|45417.1|45432.1|45412.1|11
1727338970000|2024-09-26 08:22:50|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|1
1727338980000|2024-09-26 08:23:00|45432.2|45412.2|45432.2|45412.2|45432.2|45412.2|45431.3|45411.3|0
1727338990000|2024-09-26 08:23:10|45433|45413|45443.8|45423.8|45443.8|45423.8|45432.2|45412.2|1
1727339000000|2024-09-26 08:23:20|45442.2|45422.2|45433.8|45413.8|45442.2|45422.2|45433.8|45413.8|9
1727339010000|2024-09-26 08:23:30|45429.7|45409.7|45428.8|45408.8|45429.7|45409.7|45428.8|45408.8|0
1727339030000|2024-09-26 08:23:50|45427.2|45407.2|45424.7|45404.7|45427.2|45407.2|45424.7|45404.7|2
1727339040000|2024-09-26 08:24:00|45423.8|45403.8|45423.8|45403.8|45426.3|45406.3|45423.8|45403.8|1
1727339050000|2024-09-26 08:24:10|45421.3|45401.3|45419.7|45399.7|45423.8|45403.8|45419.7|45399.7|3
1727339060000|2024-09-26 08:24:20|45421.3|45401.3|45421.3|45401.3|45423|45403|45419.7|45399.7|1
1727339070000|2024-09-26 08:24:30|45423|45403|45418|45398|45423|45403|45418|45398|4
1727339080000|2024-09-26 08:24:40|45418.8|45398.8|45400.5|45380.5|45418.8|45398.8|45400.5|45380.5|1
1727339090000|2024-09-26 08:24:50|45399.7|45379.7|45398|45378|45402.2|45382.2|45398|45378|6
1727339100000|2024-09-26 08:25:00|45396.3|45376.3|45403.8|45383.8|45403.8|45383.8|45396.3|45376.3|4
1727339110000|2024-09-26 08:25:10|45406.3|45386.3|45409.7|45389.7|45409.7|45389.7|45406.3|45386.3|2
1727339120000|2024-09-26 08:25:20|45410.5|45390.5|45410.5|45390.5|45415.5|45395.5|45410.5|45390.5|5
1727339130000|2024-09-26 08:25:30|45409.7|45389.7|45413|45393|45413|45393|45409.7|45389.7|1
1727339140000|2024-09-26 08:25:40|45410.5|45390.5|45413.8|45393.8|45413.8|45393.8|45408.8|45388.8|1
1727339150000|2024-09-26 08:25:50|45417.2|45397.2|45421.3|45401.3|45423.8|45403.8|45417.2|45397.2|11
1727339170000|2024-09-26 08:26:10|45420.5|45400.5|45418.8|45398.8|45421.3|45401.3|45418.8|45398.8|0
1727339180000|2024-09-26 08:26:20|45417.2|45397.2|45408.8|45388.8|45417.2|45397.2|45408.8|45388.8|18
1727339190000|2024-09-26 08:26:30|45405.5|45385.5|45409.7|45389.7|45409.7|45389.7|45405.5|45385.5|1
1727339210000|2024-09-26 08:26:50|45407.2|45387.2|45404.7|45384.7|45407.2|45387.2|45403.8|45383.8|10
1727339220000|2024-09-26 08:27:00|45406.3|45386.3|45410.5|45390.5|45410.5|45390.5|45406.3|45386.3|4
1727339230000|2024-09-26 08:27:10|45411.3|45391.3|45408.8|45388.8|45411.3|45391.3|45408.8|45388.8|7
1727339240000|2024-09-26 08:27:20|45411.3|45391.3|45411.3|45391.3|45412.2|45392.2|45411.3|45391.3|4
1727339250000|2024-09-26 08:27:30|45418|45398|45418.8|45398.8|45418.8|45398.8|45418|45398|4
1727339260000|2024-09-26 08:27:40|45419.7|45399.7|45416.3|45396.3|45419.7|45399.7|45416.3|45396.3|10
1727339270000|2024-09-26 08:27:50|45417.2|45397.2|45421.3|45401.3|45421.3|45401.3|45417.2|45397.2|0
1727339280000|2024-09-26 08:28:00|45428|45408|45433|45413|45433|45413|45428|45408|0
1727339290000|2024-09-26 08:28:10|45433.8|45413.8|45431.3|45411.3|45433.8|45413.8|45429.7|45409.7|1
1727339300000|2024-09-26 08:28:20|45429.7|45409.7|45428|45408|45429.7|45409.7|45428|45408|0
1727339310000|2024-09-26 08:28:30|45429.7|45409.7|45429.7|45409.7|45431.3|45411.3|45428.8|45408.8|0
1727339320000|2024-09-26 08:28:40|45428.8|45408.8|45433|45413|45433|45413|45428|45408|2
1727339330000|2024-09-26 08:28:50|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|0
1727339340000|2024-09-26 08:29:00|45433|45413|45424.7|45404.7|45433|45413|45424.7|45404.7|0
1727339350000|2024-09-26 08:29:10|45423|45403|45423|45403|45423|45403|45421.3|45401.3|2
1727339360000|2024-09-26 08:29:20|45424.7|45404.7|45426.3|45406.3|45432.2|45412.2|45424.7|45404.7|11
1727339370000|2024-09-26 08:29:30|45424.7|45404.7|45423|45403|45424.7|45404.7|45423|45403|0
1727339380000|2024-09-26 08:29:40|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|2
1727339390000|2024-09-26 08:29:50|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|13
1727339400000|2024-09-26 08:30:00|45423.8|45403.8|45427.2|45407.2|45427.2|45407.2|45422.2|45402.2|7
1727339410000|2024-09-26 08:30:10|45425.5|45405.5|45427.2|45407.2|45429.7|45409.7|45425.5|45405.5|0
1727339420000|2024-09-26 08:30:20|45428|45408|45427.2|45407.2|45428|45408|45427.2|45407.2|1
1727339430000|2024-09-26 08:30:30|45428|45408|45435.5|45415.5|45435.5|45415.5|45428|45408|0
1727339440000|2024-09-26 08:30:40|45437.2|45417.2|45438.8|45418.8|45438.8|45418.8|45437.2|45417.2|6
1727339450000|2024-09-26 08:30:50|45437.2|45417.2|45437.2|45417.2|45439.7|45419.7|45437.2|45417.2|0
1727339460000|2024-09-26 08:31:00|45436.3|45416.3|45448|45428|45448|45428|45436.3|45416.3|3
1727339470000|2024-09-26 08:31:10|45446.3|45426.3|45448|45428|45448|45428|45445.5|45425.5|1
1727339480000|2024-09-26 08:31:20|45448.8|45428.8|45452.2|45432.2|45452.2|45432.2|45448.8|45428.8|4
1727339490000|2024-09-26 08:31:30|45450.5|45430.5|45446.3|45426.3|45452.2|45432.2|45446.3|45426.3|1
1727339500000|2024-09-26 08:31:40|45444.7|45424.7|45452.2|45432.2|45452.2|45432.2|45444.7|45424.7|8
1727339510000|2024-09-26 08:31:50|45453.9|45433.9|45453.9|45433.9|45453.9|45433.9|45453.9|45433.9|4
1727339520000|2024-09-26 08:32:00|45452.2|45432.2|45473|45453|45473|45453|45452.2|45432.2|35
1727339530000|2024-09-26 08:32:10|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|4
1727339540000|2024-09-26 08:32:20|45473|45453|45468.9|45448.9|45473.9|45453.9|45468|45448|11
1727339550000|2024-09-26 08:32:30|45468|45448|45472.2|45452.2|45472.2|45452.2|45468|45448|0
1727339560000|2024-09-26 08:32:40|45473|45453|45478.9|45458.9|45478.9|45458.9|45473|45453|2
1727339570000|2024-09-26 08:32:50|45478|45458|45478.9|45458.9|45478.9|45458.9|45478|45458|1
1727339580000|2024-09-26 08:33:00|45481.4|45461.4|45488|45468|45488|45468|45481.4|45461.4|5
1727339590000|2024-09-26 08:33:10|45487.2|45467.2|45480.5|45460.5|45487.2|45467.2|45480.5|45460.5|5
1727339600000|2024-09-26 08:33:20|45478|45458|45478|45458|45478|45458|45478|45458|5
1727339610000|2024-09-26 08:33:30|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|44
1727339620000|2024-09-26 08:33:40|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|1
1727339630000|2024-09-26 08:33:50|45478.9|45458.9|45478.9|45458.9|45480.5|45460.5|45478.9|45458.9|4
1727339640000|2024-09-26 08:34:00|45480.5|45460.5|45478.9|45458.9|45480.5|45460.5|45478.9|45458.9|0
1727339650000|2024-09-26 08:34:10|45477.2|45457.2|45478.9|45458.9|45478.9|45458.9|45477.2|45457.2|1
1727339660000|2024-09-26 08:34:20|45479.7|45459.7|45480.5|45460.5|45481.4|45461.4|45479.7|45459.7|0
1727339670000|2024-09-26 08:34:30|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|2
1727339680000|2024-09-26 08:34:40|||||||||2
1727339690000|2024-09-26 08:34:50|45480.5|45460.5|45500.5|45480.5|45500.5|45480.5|45480.5|45460.5|7
1727339700000|2024-09-26 08:35:00|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45497.2|45477.2|5
1727339710000|2024-09-26 08:35:10|45503.9|45483.9|45501.4|45481.4|45503.9|45483.9|45501.4|45481.4|11
1727339720000|2024-09-26 08:35:20|45503|45483|45501.4|45481.4|45506.4|45486.4|45501.4|45481.4|2
1727339730000|2024-09-26 08:35:30|45499.7|45479.7|45501.4|45481.4|45501.4|45481.4|45499.7|45479.7|3
1727339740000|2024-09-26 08:35:40|45503.9|45483.9|45513|45493|45513|45493|45503.9|45483.9|10
1727339750000|2024-09-26 08:35:50|45514.7|45494.7|45513|45493|45517.2|45497.2|45513|45493|0
1727339760000|2024-09-26 08:36:00|45515.5|45495.5|45513|45493|45515.5|45495.5|45512.2|45492.2|2
1727339770000|2024-09-26 08:36:10|45513.9|45493.9|45515.5|45495.5|45515.5|45495.5|45510.5|45490.5|3
1727339780000|2024-09-26 08:36:20|45522.2|45502.2|45525.5|45505.5|45525.5|45505.5|45522.2|45502.2|6
1727339790000|2024-09-26 08:36:30|45526.4|45506.4|45532.2|45512.2|45532.2|45512.2|45526.4|45506.4|46
1727339800000|2024-09-26 08:36:40|45533|45513|45532.2|45512.2|45533.9|45513.9|45530.5|45510.5|2
1727339810000|2024-09-26 08:36:50|45530.5|45510.5|45514.7|45494.7|45530.5|45510.5|45514.7|45494.7|19
1727339820000|2024-09-26 08:37:00|45513.9|45493.9|45513.9|45493.9|45514.7|45494.7|45509.7|45489.7|7
1727339830000|2024-09-26 08:37:10|45516.4|45496.4|45515.5|45495.5|45516.4|45496.4|45515.5|45495.5|0
1727339840000|2024-09-26 08:37:20|45517.2|45497.2|45515.5|45495.5|45520.5|45500.5|45515.5|45495.5|3
1727339850000|2024-09-26 08:37:30|45513.9|45493.9|45512.2|45492.2|45513.9|45493.9|45508.9|45488.9|0
1727339860000|2024-09-26 08:37:40|45510.5|45490.5|45510.5|45490.5|45510.5|45490.5|45510.5|45490.5|1
1727339870000|2024-09-26 08:37:50|45512.2|45492.2|45515.5|45495.5|45515.5|45495.5|45512.2|45492.2|1
1727339880000|2024-09-26 08:38:00|45518.9|45498.9|45525.5|45505.5|45525.5|45505.5|45518.9|45498.9|27
1727339890000|2024-09-26 08:38:10|45527.2|45507.2|45530.5|45510.5|45533|45513|45527.2|45507.2|15
1727339900000|2024-09-26 08:38:20|45533|45513|45528|45508|45533|45513|45525.5|45505.5|24
1727339910000|2024-09-26 08:38:30|45528.9|45508.9|45533|45513|45537.2|45517.2|45523.9|45503.9|22
1727339920000|2024-09-26 08:38:40|45534.7|45514.7|45535.5|45515.5|45535.5|45515.5|45533|45513|7
1727339930000|2024-09-26 08:38:50|45532.2|45512.2|45528.9|45508.9|45532.2|45512.2|45528|45508|27
1727339940000|2024-09-26 08:39:00|45528|45508|45514.7|45494.7|45528|45508|45514.7|45494.7|4
1727339950000|2024-09-26 08:39:10|45516.4|45496.4|45518.9|45498.9|45520.5|45500.5|45513.9|45493.9|2
1727339960000|2024-09-26 08:39:20|45518|45498|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|1
1727339970000|2024-09-26 08:39:30|45518.9|45498.9|45520.5|45500.5|45520.5|45500.5|45513.9|45493.9|13
1727339980000|2024-09-26 08:39:40|45523|45503|45531.4|45511.4|45531.4|45511.4|45523|45503|1
1727339990000|2024-09-26 08:39:50|45533|45513|45543.9|45523.9|45543.9|45523.9|45533|45513|28
1727340000000|2024-09-26 08:40:00|45543|45523|45558.9|45538.9|45558.9|45538.9|45541.4|45521.4|59
1727340010000|2024-09-26 08:40:10|45560.6|45540.6|45568.9|45548.9|45568.9|45548.9|45560.6|45540.6|11
1727340020000|2024-09-26 08:40:20|45564.7|45544.7|45565.6|45545.6|45567.2|45547.2|45564.7|45544.7|7
1727340030000|2024-09-26 08:40:30|45564.7|45544.7|45553.9|45533.9|45564.7|45544.7|45553.9|45533.9|7
1727340040000|2024-09-26 08:40:40|45553.1|45533.1|45556.4|45536.4|45556.4|45536.4|45553.1|45533.1|10
1727340050000|2024-09-26 08:40:50|45555.6|45535.6|45558.9|45538.9|45560.6|45540.6|45555.6|45535.6|5
1727340060000|2024-09-26 08:41:00|45560.6|45540.6|45560.6|45540.6|45560.6|45540.6|45560.6|45540.6|8
1727340070000|2024-09-26 08:41:10|45562.2|45542.2|45563.9|45543.9|45566.4|45546.4|45562.2|45542.2|4
1727340080000|2024-09-26 08:41:20|45568.9|45548.9|45570.6|45550.6|45570.6|45550.6|45568.9|45548.9|4
1727340090000|2024-09-26 08:41:30|45569.7|45549.7|45565.6|45545.6|45569.7|45549.7|45565.6|45545.6|6
1727340100000|2024-09-26 08:41:40|45564.7|45544.7|45567.2|45547.2|45567.2|45547.2|45564.7|45544.7|4
1727340110000|2024-09-26 08:41:50|45566.4|45546.4|45561.4|45541.4|45568.9|45548.9|45561.4|45541.4|12
1727340120000|2024-09-26 08:42:00|45558.1|45538.1|45556.4|45536.4|45558.1|45538.1|45556.4|45536.4|7
1727340130000|2024-09-26 08:42:10|45554.7|45534.7|45555.6|45535.6|45558.9|45538.9|45554.7|45534.7|2
1727340140000|2024-09-26 08:42:20|45553.9|45533.9|45545.6|45525.6|45553.9|45533.9|45545.6|45525.6|28
1727340150000|2024-09-26 08:42:30|45542.2|45522.2|45541.4|45521.4|45542.2|45522.2|45540.6|45520.6|2
1727340160000|2024-09-26 08:42:40|45542.2|45522.2|45540.6|45520.6|45542.2|45522.2|45537.3|45517.3|19
1727340170000|2024-09-26 08:42:50|45538.9|45518.9|45540.6|45520.6|45540.6|45520.6|45538.1|45518.1|20
1727340180000|2024-09-26 08:43:00|45541.4|45521.4|45538.9|45518.9|45543.1|45523.1|45538.9|45518.9|16
1727340190000|2024-09-26 08:43:10|45535.6|45515.6|45518.1|45498.1|45535.6|45515.6|45518.1|45498.1|20
1727340200000|2024-09-26 08:43:20|45517.2|45497.2|45511.4|45491.4|45519.7|45499.7|45511.4|45491.4|11
1727340210000|2024-09-26 08:43:30|45510.6|45490.6|45508.9|45488.9|45510.6|45490.6|45508.9|45488.9|5
1727340220000|2024-09-26 08:43:40|45505.6|45485.6|45496.4|45476.4|45505.6|45485.6|45496.4|45476.4|15
1727340230000|2024-09-26 08:43:50|45498.1|45478.1|45503.1|45483.1|45503.1|45483.1|45498.1|45478.1|4
1727340240000|2024-09-26 08:44:00|45504.8|45484.8|45504.8|45484.8|45505.6|45485.6|45504.8|45484.8|2
1727340250000|2024-09-26 08:44:10|45507.3|45487.3|45504.8|45484.8|45507.3|45487.3|45504.8|45484.8|3
1727340260000|2024-09-26 08:44:20|45507.3|45487.3|45503.1|45483.1|45507.3|45487.3|45503.1|45483.1|3
1727340270000|2024-09-26 08:44:30|45500.6|45480.6|45505.6|45485.6|45507.3|45487.3|45500.6|45480.6|1
1727340280000|2024-09-26 08:44:40|45503.9|45483.9|45491.4|45471.4|45508.1|45488.1|45491.4|45471.4|19
1727340290000|2024-09-26 08:44:50|45489.7|45469.7|45485.6|45465.6|45489.7|45469.7|45485.6|45465.6|2
1727340300000|2024-09-26 08:45:00|45483.9|45463.9|45480.6|45460.6|45483.9|45463.9|45480.6|45460.6|10
1727340310000|2024-09-26 08:45:10|45478.9|45458.9|45478.1|45458.1|45480.6|45460.6|45478.1|45458.1|0
1727340320000|2024-09-26 08:45:20|45478.9|45458.9|45480.6|45460.6|45480.6|45460.6|45478.9|45458.9|5
1727340330000|2024-09-26 08:45:30|45476.4|45456.4|45478.9|45458.9|45478.9|45458.9|45473.9|45453.9|17
1727340340000|2024-09-26 08:45:40|45480.6|45460.6|45486.4|45466.4|45490.6|45470.6|45480.6|45460.6|3
1727340350000|2024-09-26 08:45:50|45485.6|45465.6|45483.9|45463.9|45485.6|45465.6|45483.9|45463.9|1
1727340360000|2024-09-26 08:46:00|45483.1|45463.1|45483.9|45463.9|45483.9|45463.9|45480.6|45460.6|4
1727340370000|2024-09-26 08:46:10|45482.3|45462.3|45481.4|45461.4|45482.3|45462.3|45478.9|45458.9|4
1727340380000|2024-09-26 08:46:20|45483.1|45463.1|45490.6|45470.6|45490.6|45470.6|45483.1|45463.1|1
1727340390000|2024-09-26 08:46:30|45492.3|45472.3|45494.8|45474.8|45494.8|45474.8|45492.3|45472.3|1
1727340400000|2024-09-26 08:46:40|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|0
1727340410000|2024-09-26 08:46:50|45499.8|45479.8|45503.1|45483.1|45505.6|45485.6|45499.8|45479.8|2
1727340420000|2024-09-26 08:47:00|45503.9|45483.9|45510.6|45490.6|45510.6|45490.6|45503.9|45483.9|1
1727340430000|2024-09-26 08:47:10|45508.9|45488.9|45505.6|45485.6|45508.9|45488.9|45505.6|45485.6|0
1727340440000|2024-09-26 08:47:20|45508.1|45488.1|45513.1|45493.1|45513.1|45493.1|45507.2|45487.2|8
1727340450000|2024-09-26 08:47:30|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|1
1727340460000|2024-09-26 08:47:40|45515.6|45495.6|45519.8|45499.8|45519.8|45499.8|45515.6|45495.6|3
1727340470000|2024-09-26 08:47:50|45518.1|45498.1|45520.6|45500.6|45520.6|45500.6|45518.1|45498.1|3
1727340480000|2024-09-26 08:48:00|45523.9|45503.9|45520.6|45500.6|45524.8|45504.8|45520.6|45500.6|0
1727340490000|2024-09-26 08:48:10|45519.8|45499.8|45518.1|45498.1|45520.6|45500.6|45518.1|45498.1|0
1727340500000|2024-09-26 08:48:20|45518.9|45498.9|45520.6|45500.6|45520.6|45500.6|45518.9|45498.9|0
1727340510000|2024-09-26 08:48:30|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|2
1727340520000|2024-09-26 08:48:40|||||||||1
1727340530000|2024-09-26 08:48:50|45518.1|45498.1|45513.9|45493.9|45518.1|45498.1|45513.9|45493.9|2
1727340540000|2024-09-26 08:49:00|45508.1|45488.1|45508.1|45488.1|45508.1|45488.1|45508.1|45488.1|8
1727340550000|2024-09-26 08:49:10|45508.9|45488.9|45515.6|45495.6|45519.8|45499.8|45508.9|45488.9|3
1727340560000|2024-09-26 08:49:20|45518.1|45498.1|45515.6|45495.6|45518.9|45498.9|45515.6|45495.6|3
1727340570000|2024-09-26 08:49:30|45513.1|45493.1|45515.6|45495.6|45515.6|45495.6|45513.1|45493.1|0
1727340580000|2024-09-26 08:49:40|45513.9|45493.9|45508.1|45488.1|45513.9|45493.9|45508.1|45488.1|7
1727340590000|2024-09-26 08:49:50|45506.4|45486.4|45503.1|45483.1|45506.4|45486.4|45501.4|45481.4|1
1727340600000|2024-09-26 08:50:00|45503.9|45483.9|45498.9|45478.9|45503.9|45483.9|45498.9|45478.9|14
1727340610000|2024-09-26 08:50:10|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|0
1727340620000|2024-09-26 08:50:20|45495.6|45475.6|45493.9|45473.9|45495.6|45475.6|45488.9|45468.9|3
1727340630000|2024-09-26 08:50:30|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|45487.3|45467.3|1
1727340640000|2024-09-26 08:50:40|45486.4|45466.4|45490.6|45470.6|45490.6|45470.6|45486.4|45466.4|0
1727340650000|2024-09-26 08:50:50|45487.3|45467.3|45485.6|45465.6|45487.3|45467.3|45480.6|45460.6|67
1727340660000|2024-09-26 08:51:00|||||||||13
1727340670000|2024-09-26 08:51:10|45478.9|45458.9|45476.4|45456.4|45478.9|45458.9|45476.4|45456.4|4
1727340680000|2024-09-26 08:51:20|45478.1|45458.1|45483.9|45463.9|45483.9|45463.9|45478.1|45458.1|12
1727340690000|2024-09-26 08:51:30|45484.8|45464.8|45482.3|45462.3|45484.8|45464.8|45482.3|45462.3|6
1727340700000|2024-09-26 08:51:40|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|2
1727340710000|2024-09-26 08:51:50|45488.1|45468.1|45488.1|45468.1|45488.1|45468.1|45488.1|45468.1|0
1727340720000|2024-09-26 08:52:00|45486.4|45466.4|45485.6|45465.6|45488.9|45468.9|45485.6|45465.6|2
1727340730000|2024-09-26 08:52:10|45483.9|45463.9|45478.9|45458.9|45483.9|45463.9|45478.9|45458.9|3
1727340740000|2024-09-26 08:52:20|45475.6|45455.6|45467.3|45447.3|45475.6|45455.6|45467.3|45447.3|16
1727340750000|2024-09-26 08:52:30|45468.9|45448.9|45467.3|45447.3|45469.8|45449.8|45467.3|45447.3|2
1727340760000|2024-09-26 08:52:40|45468.9|45448.9|45469.8|45449.8|45471.4|45451.4|45468.9|45448.9|6
1727340770000|2024-09-26 08:52:50|45468.9|45448.9|45470.6|45450.6|45470.6|45450.6|45468.9|45448.9|4
1727340780000|2024-09-26 08:53:00|45468.9|45448.9|45433.1|45413.1|45468.9|45448.9|45433.1|45413.1|68
1727340790000|2024-09-26 08:53:10|45431.5|45411.5|45427.3|45407.3|45433.1|45413.1|45427.3|45407.3|26
1727340800000|2024-09-26 08:53:20|45428.9|45408.9|45420.6|45400.6|45428.9|45408.9|45420.6|45400.6|13
1727340810000|2024-09-26 08:53:30|45418.9|45398.9|45413.9|45393.9|45418.9|45398.9|45412.3|45392.3|15
1727340820000|2024-09-26 08:53:40|45410.6|45390.6|45433.9|45413.9|45433.9|45413.9|45410.6|45390.6|5
1727340830000|2024-09-26 08:53:50|45430.6|45410.6|45423.1|45403.1|45431.4|45411.4|45423.1|45403.1|14
1727340840000|2024-09-26 08:54:00|45423.9|45403.9|45426.4|45406.4|45426.4|45406.4|45423.9|45403.9|2
1727340850000|2024-09-26 08:54:10|45428.9|45408.9|45419.8|45399.8|45428.9|45408.9|45419.8|45399.8|18
1727340860000|2024-09-26 08:54:20|45418.9|45398.9|45420.6|45400.6|45420.6|45400.6|45417.3|45397.3|8
1727340870000|2024-09-26 08:54:30|45421.4|45401.4|45428.9|45408.9|45428.9|45408.9|45421.4|45401.4|3
1727340890000|2024-09-26 08:54:50|45431.4|45411.4|45429.8|45409.8|45433.1|45413.1|45429.8|45409.8|27
1727340900000|2024-09-26 08:55:00|45428.9|45408.9|45421.4|45401.4|45428.9|45408.9|45421.4|45401.4|9
1727340910000|2024-09-26 08:55:10|45418.9|45398.9|45418.9|45398.9|45418.9|45398.9|45417.3|45397.3|75
1727340920000|2024-09-26 08:55:20|45421.4|45401.4|45420.6|45400.6|45421.4|45401.4|45420.6|45400.6|2
1727340930000|2024-09-26 08:55:30|45418.9|45398.9|45420.6|45400.6|45421.4|45401.4|45418.9|45398.9|0
1727340940000|2024-09-26 08:55:40|45421.4|45401.4|45427.3|45407.3|45430.6|45410.6|45418.9|45398.9|18
1727340950000|2024-09-26 08:55:50|45428.9|45408.9|45426.4|45406.4|45428.9|45408.9|45426.4|45406.4|1
1727340960000|2024-09-26 08:56:00|45427.3|45407.3|45427.3|45407.3|45428.9|45408.9|45427.3|45407.3|1
1727340970000|2024-09-26 08:56:10|45426.4|45406.4|45431.4|45411.4|45431.4|45411.4|45426.4|45406.4|0
1727340980000|2024-09-26 08:56:20|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|0
1727340990000|2024-09-26 08:56:30|45433.1|45413.1|45441.4|45421.4|45441.4|45421.4|45433.1|45413.1|3
1727341000000|2024-09-26 08:56:40|45438.9|45418.9|45435.6|45415.6|45438.9|45418.9|45435.6|45415.6|1
1727341010000|2024-09-26 08:56:50|45438.9|45418.9|45436.4|45416.4|45438.9|45418.9|45436.4|45416.4|1
1727341020000|2024-09-26 08:57:00|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|2
1727341030000|2024-09-26 08:57:10|45435.6|45415.6|45433.9|45413.9|45437.3|45417.3|45433.9|45413.9|7
1727341040000|2024-09-26 08:57:20|45433.1|45413.1|45431.4|45411.4|45433.1|45413.1|45431.4|45411.4|3
1727341050000|2024-09-26 08:57:30|45430.6|45410.6|45430.6|45410.6|45430.6|45410.6|45430.6|45410.6|4
1727341060000|2024-09-26 08:57:40|45428.9|45408.9|45428.1|45408.1|45433.9|45413.9|45428.1|45408.1|7
1727341070000|2024-09-26 08:57:50|45429.8|45409.8|45427.3|45407.3|45429.8|45409.8|45427.3|45407.3|2
1727341080000|2024-09-26 08:58:00|45428.9|45408.9|45432.3|45412.3|45432.3|45412.3|45428.9|45408.9|10
1727341090000|2024-09-26 08:58:10|45433.9|45413.9|45432.3|45412.3|45433.9|45413.9|45430.6|45410.6|1
1727341100000|2024-09-26 08:58:20|45429.8|45409.8|45428.9|45408.9|45429.8|45409.8|45428.9|45408.9|1
1727341110000|2024-09-26 08:58:30|45429.8|45409.8|45428.9|45408.9|45429.8|45409.8|45428.9|45408.9|0
1727341120000|2024-09-26 08:58:40|45429.8|45409.8|45448.9|45428.9|45448.9|45428.9|45428.9|45408.9|8
1727341130000|2024-09-26 08:58:50|45451.4|45431.4|45458.1|45438.1|45458.1|45438.1|45451.4|45431.4|0
1727341140000|2024-09-26 08:59:00|45458.9|45438.9|45461.4|45441.4|45463.1|45443.1|45458.9|45438.9|3
1727341150000|2024-09-26 08:59:10|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|7
1727341160000|2024-09-26 08:59:20|45457.3|45437.3|45458.9|45438.9|45460.6|45440.6|45457.3|45437.3|1
1727341170000|2024-09-26 08:59:30|45459|45439|45458.1|45438.1|45459|45439|45458.1|45438.1|1
1727341180000|2024-09-26 08:59:40|45459|45439|45459|45439|45459|45439|45459|45439|0
1727341190000|2024-09-26 08:59:50|45457.3|45437.3|45459|45439|45459|45439|45456.5|45436.5|1
1727341200000|2024-09-26 09:00:00|45454|45434|45454|45434|45459|45439|45454|45434|7
1727341210000|2024-09-26 09:00:10|45452.3|45432.3|45443.1|45423.1|45452.3|45432.3|45443.1|45423.1|3
1727341220000|2024-09-26 09:00:20|45439|45419|45440.6|45420.6|45440.6|45420.6|45434.8|45414.8|12
1727341230000|2024-09-26 09:00:30|45437.3|45417.3|45437.3|45417.3|45440.6|45420.6|45436.5|45416.5|2
1727341240000|2024-09-26 09:00:40|45435.6|45415.6|45432.3|45412.3|45435.6|45415.6|45432.3|45412.3|10
1727341250000|2024-09-26 09:00:50|45428.9|45408.9|45427.3|45407.3|45428.9|45408.9|45426.5|45406.5|3
1727341260000|2024-09-26 09:01:00|45429|45409|45429|45409|45429|45409|45429|45409|2
1727341270000|2024-09-26 09:01:10|45432.3|45412.3|45436.5|45416.5|45437.3|45417.3|45432.3|45412.3|23
1727341290000|2024-09-26 09:01:30|45437.3|45417.3|45431.5|45411.5|45437.3|45417.3|45431.5|45411.5|5
1727341300000|2024-09-26 09:01:40|45432.3|45412.3|45435.6|45415.6|45435.6|45415.6|45432.3|45412.3|0
1727341310000|2024-09-26 09:01:50|45434|45414|45437.3|45417.3|45437.3|45417.3|45434|45414|0
1727341320000|2024-09-26 09:02:00|45439|45419|45424.8|45404.8|45444|45424|45424.8|45404.8|4
1727341330000|2024-09-26 09:02:10|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|0
1727341340000|2024-09-26 09:02:20|||||||||1
1727341350000|2024-09-26 09:02:30|45425.6|45405.6|45414|45394|45425.6|45405.6|45414|45394|5
1727341360000|2024-09-26 09:02:40|45413.1|45393.1|45412.3|45392.3|45414|45394|45409.8|45389.8|4
1727341370000|2024-09-26 09:02:50|45409.8|45389.8|45412.3|45392.3|45412.3|45392.3|45408.1|45388.1|4
1727341380000|2024-09-26 09:03:00|45411.5|45391.5|45414|45394|45414|45394|45409.8|45389.8|2
1727341390000|2024-09-26 09:03:10|45415.6|45395.6|45414|45394|45420.6|45400.6|45414|45394|3
1727341400000|2024-09-26 09:03:20|45412.3|45392.3|45414|45394|45414|45394|45410.6|45390.6|3
1727341410000|2024-09-26 09:03:30|45412.3|45392.3|45413.1|45393.1|45413.1|45393.1|45411.5|45391.5|6
1727341420000|2024-09-26 09:03:40|45414|45394|45410.6|45390.6|45414|45394|45409|45389|9
1727341430000|2024-09-26 09:03:50|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|1
1727341450000|2024-09-26 09:04:10|45414|45394|45419|45399|45421.5|45401.5|45414|45394|3
1727341460000|2024-09-26 09:04:20|45419.8|45399.8|45424|45404|45424|45404|45419.8|45399.8|0
1727341470000|2024-09-26 09:04:30|45422.3|45402.3|45422.3|45402.3|45424|45404|45421.5|45401.5|5
1727341480000|2024-09-26 09:04:40|45424|45404|45424|45404|45424|45404|45424|45404|1
1727341490000|2024-09-26 09:04:50|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|3
1727341500000|2024-09-26 09:05:00|45428.1|45408.1|45431.5|45411.5|45431.5|45411.5|45428.1|45408.1|5
1727341510000|2024-09-26 09:05:10|||||||||3
1727341520000|2024-09-26 09:05:20|45429|45409|45431.5|45411.5|45431.5|45411.5|45429|45409|2
1727341530000|2024-09-26 09:05:30|45432.3|45412.3|45430.6|45410.6|45432.3|45412.3|45430.6|45410.6|4
1727341540000|2024-09-26 09:05:40|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|0
1727341550000|2024-09-26 09:05:50|45433.1|45413.1|45431.5|45411.5|45433.1|45413.1|45431.5|45411.5|0
1727341570000|2024-09-26 09:06:10|45429|45409|45429|45409|45429|45409|45429|45409|1
1727341590000|2024-09-26 09:06:30|45427.3|45407.3|45426.5|45406.5|45427.3|45407.3|45426.5|45406.5|0
1727341600000|2024-09-26 09:06:40|||||||||2
1727341610000|2024-09-26 09:06:50|45428.1|45408.1|45429|45409|45429|45409|45426.5|45406.5|1
1727341620000|2024-09-26 09:07:00|45430.6|45410.6|45434.8|45414.8|45434.8|45414.8|45430.6|45410.6|5
1727341630000|2024-09-26 09:07:10|45435.6|45415.6|45434.8|45414.8|45435.6|45415.6|45433.1|45413.1|1
1727341640000|2024-09-26 09:07:20|45435.6|45415.6|45441.5|45421.5|45441.5|45421.5|45435.6|45415.6|5
1727341650000|2024-09-26 09:07:30|||||||||2
1727341670000|2024-09-26 09:07:50|45440.6|45420.6|45440.6|45420.6|45440.6|45420.6|45440.6|45420.6|0
1727341680000|2024-09-26 09:08:00|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|0
1727341690000|2024-09-26 09:08:10|45443.1|45423.1|45444|45424|45444|45424|45443.1|45423.1|0
1727341700000|2024-09-26 09:08:20|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|0
1727341710000|2024-09-26 09:08:30|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|45441.5|45421.5|0
1727341720000|2024-09-26 09:08:40|45441.5|45421.5|45441.5|45421.5|45443.1|45423.1|45441.5|45421.5|3
1727341730000|2024-09-26 09:08:50|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|1
1727341740000|2024-09-26 09:09:00|45443.2|45423.2|45429|45409|45443.2|45423.2|45429|45409|8
1727341750000|2024-09-26 09:09:10|45427.3|45407.3|45422.3|45402.3|45427.3|45407.3|45422.3|45402.3|2
1727341760000|2024-09-26 09:09:20|45421.5|45401.5|45414|45394|45421.5|45401.5|45414|45394|1
1727341770000|2024-09-26 09:09:30|45412.3|45392.3|45411.5|45391.5|45413.2|45393.2|45411.5|45391.5|1
1727341780000|2024-09-26 09:09:40|45413.2|45393.2|45415.7|45395.7|45415.7|45395.7|45413.2|45393.2|0
1727341790000|2024-09-26 09:09:50|45412.3|45392.3|45411.5|45391.5|45412.3|45392.3|45411.5|45391.5|0
1727341800000|2024-09-26 09:10:00|45412.3|45392.3|45412.3|45392.3|45414|45394|45410.7|45390.7|2
1727341810000|2024-09-26 09:10:10|45411.5|45391.5|45412.3|45392.3|45415.7|45395.7|45411.5|45391.5|0
1727341820000|2024-09-26 09:10:20|45411.5|45391.5|45410.7|45390.7|45411.5|45391.5|45410.7|45390.7|3
1727341830000|2024-09-26 09:10:30|45409|45389|45412.3|45392.3|45412.3|45392.3|45407.3|45387.3|3
1727341840000|2024-09-26 09:10:40|45411.5|45391.5|45410.7|45390.7|45414|45394|45410.7|45390.7|0
1727341850000|2024-09-26 09:10:50|45409|45389|45409|45389|45410.7|45390.7|45409|45389|2
1727341860000|2024-09-26 09:11:00|||||||||2
1727341870000|2024-09-26 09:11:10|45405.7|45385.7|45404|45384|45405.7|45385.7|45404|45384|3
1727341880000|2024-09-26 09:11:20|45402.3|45382.3|45399|45379|45402.3|45382.3|45395.7|45375.7|9
1727341890000|2024-09-26 09:11:30|45397.3|45377.3|45391.5|45371.5|45397.3|45377.3|45391.5|45371.5|0
1727341900000|2024-09-26 09:11:40|45390.7|45370.7|45384|45364|45390.7|45370.7|45384|45364|13
1727341910000|2024-09-26 09:11:50|45382.3|45362.3|45382.3|45362.3|45382.3|45362.3|45381.5|45361.5|0
1727341920000|2024-09-26 09:12:00|45384|45364|45382.3|45362.3|45384|45364|45382.3|45362.3|0
1727341930000|2024-09-26 09:12:10|45384|45364|45401.5|45381.5|45401.5|45381.5|45384|45364|2
1727341940000|2024-09-26 09:12:20|||||||||1
1727341950000|2024-09-26 09:12:30|45403.2|45383.2|45414|45394|45414|45394|45403.2|45383.2|2
1727341960000|2024-09-26 09:12:40|45413.2|45393.2|45411.5|45391.5|45413.2|45393.2|45411.5|45391.5|2
1727341970000|2024-09-26 09:12:50|45413.2|45393.2|45414|45394|45414|45394|45411.5|45391.5|0
1727341980000|2024-09-26 09:13:00|45415.7|45395.7|45411.5|45391.5|45416.5|45396.5|45411.5|45391.5|2
1727341990000|2024-09-26 09:13:10|45412.3|45392.3|45409|45389|45415.7|45395.7|45409|45389|7
1727342000000|2024-09-26 09:13:20|45407.3|45387.3|45409|45389|45409|45389|45407.3|45387.3|1
1727342010000|2024-09-26 09:13:30|45407.3|45387.3|45409|45389|45409|45389|45406.5|45386.5|1
1727342020000|2024-09-26 09:13:40|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|1
1727342030000|2024-09-26 09:13:50|45409.8|45389.8|45421.5|45401.5|45421.5|45401.5|45408.2|45388.2|9
1727342040000|2024-09-26 09:14:00|45419.8|45399.8|45419|45399|45421.5|45401.5|45411.5|45391.5|49
1727342050000|2024-09-26 09:14:10|45420.7|45400.7|45424|45404|45424|45404|45420.7|45400.7|2
1727342070000|2024-09-26 09:14:30|45424.8|45404.8|45426.5|45406.5|45426.5|45406.5|45424|45404|1
1727342090000|2024-09-26 09:14:50|45427.3|45407.3|45429|45409|45429|45409|45427.3|45407.3|0
1727342100000|2024-09-26 09:15:00|45424|45404|45424|45404|45427.3|45407.3|45424|45404|3
1727342110000|2024-09-26 09:15:10|45425.7|45405.7|45431.5|45411.5|45431.5|45411.5|45425.7|45405.7|3
1727342120000|2024-09-26 09:15:20|45430.6|45410.6|45441.5|45421.5|45441.5|45421.5|45430.6|45410.6|3
1727342130000|2024-09-26 09:15:30|45439|45419|45444|45424|45444|45424|45439|45419|1
1727342140000|2024-09-26 09:15:40|45445.6|45425.6|45449|45429|45449|45429|45445.6|45425.6|2
1727342150000|2024-09-26 09:15:50|45444|45424|45442.3|45422.3|45446.5|45426.5|45442.3|45422.3|3
1727342160000|2024-09-26 09:16:00|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45439|45419|6
1727342170000|2024-09-26 09:16:10|45442.3|45422.3|45454|45434|45454|45434|45442.3|45422.3|9
1727342180000|2024-09-26 09:16:20|45455.7|45435.7|45456.5|45436.5|45456.5|45436.5|45452.3|45432.3|10
1727342190000|2024-09-26 09:16:30|45454|45434|45454|45434|45454|45434|45454|45434|1
1727342200000|2024-09-26 09:16:40|45452.3|45432.3|45446.5|45426.5|45452.3|45432.3|45446.5|45426.5|3
1727342210000|2024-09-26 09:16:50|45444.8|45424.8|45444.8|45424.8|45446.5|45426.5|45444.8|45424.8|2
1727342220000|2024-09-26 09:17:00|45442.3|45422.3|45444.8|45424.8|45444.8|45424.8|45442.3|45422.3|0
1727342230000|2024-09-26 09:17:10|45446.5|45426.5|45446.5|45426.5|45448.2|45428.2|45446.5|45426.5|0
1727342240000|2024-09-26 09:17:20|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|0
1727342270000|2024-09-26 09:17:50|45446.5|45426.5|45454|45434|45454|45434|45446.5|45426.5|6
1727342280000|2024-09-26 09:18:00|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45447.3|45427.3|3
1727342290000|2024-09-26 09:18:10|45449.8|45429.8|45455.7|45435.7|45455.7|45435.7|45447.3|45427.3|1
1727342300000|2024-09-26 09:18:20|45454|45434|45454|45434|45454|45434|45454|45434|4
1727342310000|2024-09-26 09:18:30|||||||||3
1727342330000|2024-09-26 09:18:50|45455.7|45435.7|45454|45434|45456.5|45436.5|45452.3|45432.3|0
1727342360000|2024-09-26 09:19:20|45452.3|45432.3|45449|45429|45452.3|45432.3|45449|45429|1
1727342370000|2024-09-26 09:19:30|45446.5|45426.5|45448.2|45428.2|45448.2|45428.2|45445.7|45425.7|5
1727342380000|2024-09-26 09:19:40|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|4
1727342390000|2024-09-26 09:19:50|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45429|45409|4
1727342400000|2024-09-26 09:20:00|45429|45409|45424|45404|45429|45409|45424|45404|8
1727342410000|2024-09-26 09:20:10|45416.5|45396.5|45414.8|45394.8|45416.5|45396.5|45414.8|45394.8|2
1727342420000|2024-09-26 09:20:20|45416.5|45396.5|45416.5|45396.5|45418.2|45398.2|45416.5|45396.5|2
1727342430000|2024-09-26 09:20:30|45419|45399|45431.5|45411.5|45434|45414|45419|45399|5
1727342440000|2024-09-26 09:20:40|45432.3|45412.3|45431.5|45411.5|45434|45414|45429|45409|6
1727342450000|2024-09-26 09:20:50|45429|45409|45429|45409|45431.5|45411.5|45429|45409|2
1727342460000|2024-09-26 09:21:00|45430.7|45410.7|45427.3|45407.3|45431.5|45411.5|45427.3|45407.3|2
1727342470000|2024-09-26 09:21:10|45426.5|45406.5|45429|45409|45429|45409|45426.5|45406.5|3
1727342480000|2024-09-26 09:21:20|45431.5|45411.5|45432.3|45412.3|45432.3|45412.3|45431.5|45411.5|1
1727342490000|2024-09-26 09:21:30|45435.7|45415.7|45444|45424|45444|45424|45435.7|45415.7|5
1727342500000|2024-09-26 09:21:40|45446.5|45426.5|45449|45429|45451.5|45431.5|45446.5|45426.5|6
1727342510000|2024-09-26 09:21:50|45451.5|45431.5|45451.5|45431.5|45454|45434|45451.5|45431.5|4
1727342520000|2024-09-26 09:22:00|45455.7|45435.7|45451.5|45431.5|45456.5|45436.5|45451.5|45431.5|2
1727342530000|2024-09-26 09:22:10|45452.3|45432.3|45449|45429|45452.3|45432.3|45449|45429|2
1727342540000|2024-09-26 09:22:20|45447.3|45427.3|45441.5|45421.5|45447.3|45427.3|45441.5|45421.5|1
1727342550000|2024-09-26 09:22:30|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|0
1727342560000|2024-09-26 09:22:40|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|4
1727342570000|2024-09-26 09:22:50|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|4
1727342580000|2024-09-26 09:23:00|45444.8|45424.8|45449|45429|45449|45429|45444|45424|2
1727342590000|2024-09-26 09:23:10|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|1
1727342600000|2024-09-26 09:23:20|45452.3|45432.3|45451.5|45431.5|45452.3|45432.3|45451.5|45431.5|1
1727342610000|2024-09-26 09:23:30|45452.3|45432.3|45454|45434|45454|45434|45452.3|45432.3|0
1727342620000|2024-09-26 09:23:40|45450.7|45430.7|45449|45429|45450.7|45430.7|45449|45429|7
1727342630000|2024-09-26 09:23:50|45451.5|45431.5|45454|45434|45455.7|45435.7|45451.5|45431.5|1
1727342640000|2024-09-26 09:24:00|45455.7|45435.7|45454|45434|45459|45439|45454|45434|2
1727342650000|2024-09-26 09:24:10|45455.7|45435.7|45459|45439|45459|45439|45454|45434|3
1727342660000|2024-09-26 09:24:20|45459.8|45439.8|45459.8|45439.8|45461.5|45441.5|45459|45439|0
1727342670000|2024-09-26 09:24:30|45460.7|45440.7|45461.5|45441.5|45463.2|45443.2|45460.7|45440.7|2
1727342680000|2024-09-26 09:24:40|45459|45439|45459|45439|45459|45439|45459|45439|4
1727342690000|2024-09-26 09:24:50|45458.2|45438.2|45444|45424|45458.2|45438.2|45444|45424|7
1727342710000|2024-09-26 09:25:10|45439|45419|45434|45414|45439|45419|45434|45414|2
1727342720000|2024-09-26 09:25:20|45429.8|45409.8|45421.5|45401.5|45429.8|45409.8|45421.5|45401.5|3
1727342730000|2024-09-26 09:25:30|45419.8|45399.8|45421.5|45401.5|45422.3|45402.3|45419.8|45399.8|3
1727342740000|2024-09-26 09:25:40|45424|45404|45426.5|45406.5|45429.9|45409.9|45424|45404|2
1727342750000|2024-09-26 09:25:50|45425.7|45405.7|45424|45404|45426.5|45406.5|45424|45404|6
1727342760000|2024-09-26 09:26:00|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|0
1727342770000|2024-09-26 09:26:10|45415.7|45395.7|45429|45409|45429|45409|45415.7|45395.7|34
1727342780000|2024-09-26 09:26:20|45430.7|45410.7|45456.5|45436.5|45456.5|45436.5|45426.5|45406.5|83
1727342790000|2024-09-26 09:26:30|45453.2|45433.2|45496.5|45476.5|45498.2|45478.2|45453.2|45433.2|70
1727342800000|2024-09-26 09:26:40|45493.2|45473.2|45481.5|45461.5|45496.5|45476.5|45481.5|45461.5|52
1727342810000|2024-09-26 09:26:50|45480.7|45460.7|45476.5|45456.5|45480.7|45460.7|45474|45454|19
1727342820000|2024-09-26 09:27:00|45481.5|45461.5|45474|45454|45481.5|45461.5|45474|45454|14
1727342830000|2024-09-26 09:27:10|45472.4|45452.4|45439.9|45419.9|45472.4|45452.4|45431.5|45411.5|116
1727342840000|2024-09-26 09:27:20|45442.4|45422.4|45459|45439|45459|45439|45442.4|45422.4|6
1727342850000|2024-09-26 09:27:30|45457.4|45437.4|45454|45434|45457.4|45437.4|45454|45434|5
1727342860000|2024-09-26 09:27:40|45455.7|45435.7|45457.4|45437.4|45457.4|45437.4|45454|45434|3
1727342870000|2024-09-26 09:27:50|45456.5|45436.5|45456.5|45436.5|45456.5|45436.5|45456.5|45436.5|8
1727342880000|2024-09-26 09:28:00|45452.4|45432.4|45451.5|45431.5|45452.4|45432.4|45451.5|45431.5|15
1727342890000|2024-09-26 09:28:10|45454.9|45434.9|45466.5|45446.5|45466.5|45446.5|45454.9|45434.9|18
1727342900000|2024-09-26 09:28:20|45465.7|45445.7|45466.5|45446.5|45466.5|45446.5|45465.7|45445.7|28
1727342910000|2024-09-26 09:28:30|45467.4|45447.4|45472.4|45452.4|45472.4|45452.4|45467.4|45447.4|5
1727342920000|2024-09-26 09:28:40|45474|45454|45471.5|45451.5|45474.9|45454.9|45471.5|45451.5|8
1727342930000|2024-09-26 09:28:50|45475.7|45455.7|45500.7|45480.7|45500.7|45480.7|45475.7|45455.7|105
1727342940000|2024-09-26 09:29:00|45499|45479|45511.5|45491.5|45511.5|45491.5|45496.5|45476.5|64
1727342950000|2024-09-26 09:29:10|45506.5|45486.5|45509|45489|45514|45494|45506.5|45486.5|40
1727342960000|2024-09-26 09:29:20|45509.9|45489.9|45511.5|45491.5|45511.5|45491.5|45509|45489|9
1727342970000|2024-09-26 09:29:30|45514|45494|45511.5|45491.5|45514|45494|45511.5|45491.5|3
1727342980000|2024-09-26 09:29:40|45512.4|45492.4|45526.5|45506.5|45526.5|45506.5|45512.4|45492.4|29
1727342990000|2024-09-26 09:29:50|45524|45504|45524|45504|45529|45509|45524|45504|11
1727343000000|2024-09-26 09:30:00|45524.9|45504.9|45529|45509|45529|45509|45522.4|45502.4|6
1727343010000|2024-09-26 09:30:10|45531.5|45511.5|45521.5|45501.5|45534|45514|45521.5|45501.5|10
1727343020000|2024-09-26 09:30:20|45509|45489|45506.5|45486.5|45509|45489|45504.9|45484.9|9
1727343030000|2024-09-26 09:30:30|45502.4|45482.4|45504.9|45484.9|45509|45489|45502.4|45482.4|7
1727343040000|2024-09-26 09:30:40|45506.5|45486.5|45518.2|45498.2|45521.5|45501.5|45504.9|45484.9|34
1727343050000|2024-09-26 09:30:50|45517.4|45497.4|45519|45499|45519|45499|45516.5|45496.5|1
1727343060000|2024-09-26 09:31:00|45516.5|45496.5|45518.2|45498.2|45519|45499|45516.5|45496.5|2
1727343070000|2024-09-26 09:31:10|45519.9|45499.9|45524|45504|45524.9|45504.9|45519.9|45499.9|14
1727343080000|2024-09-26 09:31:20|45523.2|45503.2|45519.9|45499.9|45523.2|45503.2|45519.9|45499.9|3
1727343090000|2024-09-26 09:31:30|45521.6|45501.6|45524.9|45504.9|45524.9|45504.9|45521.6|45501.6|1
1727343100000|2024-09-26 09:31:40|45525.7|45505.7|45529.9|45509.9|45529.9|45509.9|45525.7|45505.7|15
1727343110000|2024-09-26 09:31:50|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45526.5|45506.5|3
1727343120000|2024-09-26 09:32:00|45526.5|45506.5|45530.7|45510.7|45532.4|45512.4|45526.5|45506.5|1
1727343130000|2024-09-26 09:32:10|45529.9|45509.9|45530.7|45510.7|45530.7|45510.7|45529.9|45509.9|0
1727343140000|2024-09-26 09:32:20|45528.2|45508.2|45524|45504|45528.2|45508.2|45524|45504|11
1727343150000|2024-09-26 09:32:30|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|45519|45499|18
1727343160000|2024-09-26 09:32:40|45531.6|45511.6|45535.7|45515.7|45538.2|45518.2|45531.6|45511.6|16
1727343170000|2024-09-26 09:32:50|45537.4|45517.4|45535.7|45515.7|45539|45519|45535.7|45515.7|27
1727343180000|2024-09-26 09:33:00|45536.5|45516.5|45541.6|45521.6|45541.6|45521.6|45535.7|45515.7|9
1727343190000|2024-09-26 09:33:10|45539.9|45519.9|45540.7|45520.7|45540.7|45520.7|45539.1|45519.1|1
1727343200000|2024-09-26 09:33:20|45545.7|45525.7|45545.7|45525.7|45545.7|45525.7|45545.7|45525.7|13
1727343210000|2024-09-26 09:33:30|45549|45529|45544|45524|45550.7|45530.7|45544|45524|8
1727343220000|2024-09-26 09:33:40|45549|45529|45561.5|45541.5|45564|45544|45549|45529|49
1727343230000|2024-09-26 09:33:50|45559.9|45539.9|45557.4|45537.4|45559.9|45539.9|45557.4|45537.4|2
1727343240000|2024-09-26 09:34:00|45555.7|45535.7|45557.4|45537.4|45557.4|45537.4|45554.9|45534.9|4
1727343250000|2024-09-26 09:34:10|45555.7|45535.7|45555.7|45535.7|45557.4|45537.4|45547.4|45527.4|18
1727343260000|2024-09-26 09:34:20|45554|45534|45555.7|45535.7|45555.7|45535.7|45554|45534|1
1727343270000|2024-09-26 09:34:30|45554|45534|45549|45529|45555.7|45535.7|45549|45529|3
1727343280000|2024-09-26 09:34:40|45547.4|45527.4|45544|45524|45549|45529|45544|45524|3
1727343290000|2024-09-26 09:34:50|45545.7|45525.7|45539|45519|45545.7|45525.7|45537.4|45517.4|14
1727343300000|2024-09-26 09:35:00|45536.5|45516.5|45534|45514|45539|45519|45534|45514|4
1727343310000|2024-09-26 09:35:10|45536.5|45516.5|45508.2|45488.2|45536.5|45516.5|45508.2|45488.2|8
1727343320000|2024-09-26 09:35:20|45509.9|45489.9|45519|45499|45519|45499|45509.9|45489.9|1
1727343330000|2024-09-26 09:35:30|45519.9|45499.9|45520.7|45500.7|45521.5|45501.5|45519.9|45499.9|3
1727343340000|2024-09-26 09:35:40|45519.9|45499.9|45513.2|45493.2|45519.9|45499.9|45513.2|45493.2|0
1727343350000|2024-09-26 09:35:50|45512.4|45492.4|45509.1|45489.1|45512.4|45492.4|45507.4|45487.4|5
1727343360000|2024-09-26 09:36:00|45507.4|45487.4|45509.1|45489.1|45509.1|45489.1|45507.4|45487.4|2
1727343370000|2024-09-26 09:36:10|45507.4|45487.4|45507.4|45487.4|45510.7|45490.7|45507.4|45487.4|4
1727343380000|2024-09-26 09:36:20|45506.6|45486.6|45504.1|45484.1|45506.6|45486.6|45504.1|45484.1|1
1727343390000|2024-09-26 09:36:30|45506.6|45486.6|45504.1|45484.1|45506.6|45486.6|45504.1|45484.1|2
1727343400000|2024-09-26 09:36:40|45502.4|45482.4|45501.6|45481.6|45504.1|45484.1|45499.1|45479.1|2
1727343410000|2024-09-26 09:36:50|45504.1|45484.1|45509.1|45489.1|45509.1|45489.1|45502.4|45482.4|3
1727343420000|2024-09-26 09:37:00|45511.6|45491.6|45514.1|45494.1|45514.1|45494.1|45511.6|45491.6|4
1727343430000|2024-09-26 09:37:10|45514.9|45494.9|45514.1|45494.1|45514.9|45494.9|45514.1|45494.1|2
1727343440000|2024-09-26 09:37:20|45514.9|45494.9|45511.6|45491.6|45514.9|45494.9|45511.6|45491.6|1
1727343450000|2024-09-26 09:37:30|45514.1|45494.1|45514.1|45494.1|45514.1|45494.1|45514.1|45494.1|2
1727343460000|2024-09-26 09:37:40|45512.4|45492.4|45528.2|45508.2|45528.2|45508.2|45511.6|45491.6|25
1727343470000|2024-09-26 09:37:50|45529.1|45509.1|45517.4|45497.4|45529.1|45509.1|45517.4|45497.4|3
1727343480000|2024-09-26 09:38:00|45521.6|45501.6|45514.1|45494.1|45521.6|45501.6|45514.1|45494.1|2
1727343490000|2024-09-26 09:38:10|45512.4|45492.4|45512.4|45492.4|45512.4|45492.4|45509.9|45489.9|0
1727343500000|2024-09-26 09:38:20|45514.1|45494.1|45513.2|45493.2|45514.1|45494.1|45509.1|45489.1|19
1727343510000|2024-09-26 09:38:30|45515.7|45495.7|45514.1|45494.1|45517.4|45497.4|45514.1|45494.1|0
1727343520000|2024-09-26 09:38:40|45515.7|45495.7|45514.1|45494.1|45515.7|45495.7|45514.1|45494.1|2
1727343530000|2024-09-26 09:38:50|45509.9|45489.9|45504.9|45484.9|45509.9|45489.9|45504.9|45484.9|20
1727343540000|2024-09-26 09:39:00|45506.6|45486.6|45501.6|45481.6|45506.6|45486.6|45501.6|45481.6|2
1727343550000|2024-09-26 09:39:10|45498.2|45478.2|45499.9|45479.9|45499.9|45479.9|45491.6|45471.6|22
1727343560000|2024-09-26 09:39:20|45501.6|45481.6|45523.2|45503.2|45523.2|45503.2|45501.6|45481.6|9
1727343570000|2024-09-26 09:39:30|45524.9|45504.9|45530.7|45510.7|45530.7|45510.7|45524.9|45504.9|11
1727343580000|2024-09-26 09:39:40|45535.7|45515.7|45544.1|45524.1|45546.6|45526.6|45535.7|45515.7|1
1727343590000|2024-09-26 09:39:50|45546.6|45526.6|45554.1|45534.1|45554.1|45534.1|45544.1|45524.1|15
1727343600000|2024-09-26 09:40:00|45556.6|45536.6|45551.6|45531.6|45557.4|45537.4|45551.6|45531.6|23
1727343610000|2024-09-26 09:40:10|45554.1|45534.1|45554.1|45534.1|45554.1|45534.1|45554.1|45534.1|10
1727343620000|2024-09-26 09:40:20|45556.6|45536.6|45567.4|45547.4|45567.4|45547.4|45556.6|45536.6|11
1727343630000|2024-09-26 09:40:30|45568.2|45548.2|45581.6|45561.6|45587.4|45567.4|45568.2|45548.2|28
1727343640000|2024-09-26 09:40:40|45580.7|45560.7|45581.6|45561.6|45582.4|45562.4|45580.7|45560.7|4
1727343650000|2024-09-26 09:40:50|45580.7|45560.7|45581.6|45561.6|45581.6|45561.6|45577.4|45557.4|4
1727343660000|2024-09-26 09:41:00|45582.4|45562.4|45585.7|45565.7|45585.7|45565.7|45581.6|45561.6|5
1727343670000|2024-09-26 09:41:10|45586.6|45566.6|45596.6|45576.6|45602.4|45582.4|45585.7|45565.7|52
1727343680000|2024-09-26 09:41:20|45599.1|45579.1|45593.2|45573.2|45599.1|45579.1|45593.2|45573.2|14
1727343690000|2024-09-26 09:41:30|45594.1|45574.1|45597.4|45577.4|45599.1|45579.1|45594.1|45574.1|30
1727343700000|2024-09-26 09:41:40|45599.1|45579.1|45613.2|45593.2|45613.2|45593.2|45599.1|45579.1|35
1727343710000|2024-09-26 09:41:50|45614.1|45594.1|45619.1|45599.1|45619.1|45599.1|45614.1|45594.1|5
1727343720000|2024-09-26 09:42:00|45620.7|45600.7|45615.7|45595.7|45620.7|45600.7|45615.7|45595.7|10
1727343730000|2024-09-26 09:42:10|45617.4|45597.4|45619.9|45599.9|45619.9|45599.9|45615.7|45595.7|5
1727343740000|2024-09-26 09:42:20|45619.1|45599.1|45623.2|45603.2|45623.2|45603.2|45619.1|45599.1|11
1727343750000|2024-09-26 09:42:30|45622.4|45602.4|45619.9|45599.9|45622.4|45602.4|45618.2|45598.2|2
1727343760000|2024-09-26 09:42:40|45618.2|45598.2|45619.1|45599.1|45621.6|45601.6|45617.4|45597.4|3
1727343770000|2024-09-26 09:42:50|45619.9|45599.9|45624.9|45604.9|45624.9|45604.9|45619.9|45599.9|24
1727343780000|2024-09-26 09:43:00|45623.2|45603.2|45618.2|45598.2|45623.2|45603.2|45618.2|45598.2|3
1727343790000|2024-09-26 09:43:10|45615.7|45595.7|45617.4|45597.4|45619.9|45599.9|45615.7|45595.7|10
1727343800000|2024-09-26 09:43:20|45619.1|45599.1|45627.4|45607.4|45640.8|45620.8|45619.1|45599.1|27
1727343810000|2024-09-26 09:43:30|45625.7|45605.7|45617.4|45597.4|45625.7|45605.7|45614.9|45594.9|15
1727343820000|2024-09-26 09:43:40|45619.1|45599.1|45625.7|45605.7|45625.7|45605.7|45617.4|45597.4|46
1727343830000|2024-09-26 09:43:50|45627.4|45607.4|45629.9|45609.9|45631.6|45611.6|45627.4|45607.4|2
1727343840000|2024-09-26 09:44:00|45631.6|45611.6|45634.1|45614.1|45634.1|45614.1|45631.6|45611.6|6
1727343850000|2024-09-26 09:44:10|45635.8|45615.8|45649.1|45629.1|45649.1|45629.1|45635.8|45615.8|37
1727343860000|2024-09-26 09:44:20|45654.9|45634.9|45650.7|45630.7|45661.6|45641.6|45650.7|45630.7|33
1727343870000|2024-09-26 09:44:30|45649.9|45629.9|45650.8|45630.8|45652.4|45632.4|45644.9|45624.9|39
1727343880000|2024-09-26 09:44:40|45649.1|45629.1|45649.1|45629.1|45654.1|45634.1|45649.1|45629.1|30
1727343890000|2024-09-26 09:44:50|45647.4|45627.4|45649.1|45629.1|45649.1|45629.1|45646.6|45626.6|2
1727343900000|2024-09-26 09:45:00|45650.8|45630.8|45654.1|45634.1|45654.1|45634.1|45649.1|45629.1|10
1727343910000|2024-09-26 09:45:10|45649.1|45629.1|45654.1|45634.1|45654.1|45634.1|45649.1|45629.1|1
1727343920000|2024-09-26 09:45:20|45655.8|45635.8|45651.6|45631.6|45659.1|45639.1|45651.6|45631.6|11
1727343930000|2024-09-26 09:45:30|45649.1|45629.1|45635.8|45615.8|45649.1|45629.1|45631.6|45611.6|23
1727343940000|2024-09-26 09:45:40|45637.4|45617.4|45632.4|45612.4|45638.3|45618.3|45632.4|45612.4|11
1727343950000|2024-09-26 09:45:50|45631.6|45611.6|45614.1|45594.1|45632.4|45612.4|45609.1|45589.1|46
1727343960000|2024-09-26 09:46:00|45612.4|45592.4|45612.4|45592.4|45615.8|45595.8|45612.4|45592.4|1
1727343970000|2024-09-26 09:46:10|45614.1|45594.1|45616.6|45596.6|45616.6|45596.6|45613.3|45593.3|14
1727343980000|2024-09-26 09:46:20|45619.9|45599.9|45619.9|45599.9|45623.3|45603.3|45619.9|45599.9|9
1727343990000|2024-09-26 09:46:30|45624.1|45604.1|45625.8|45605.8|45625.8|45605.8|45622.4|45602.4|2
1727344000000|2024-09-26 09:46:40|45626.6|45606.6|45637.4|45617.4|45639.9|45619.9|45626.6|45606.6|12
1727344010000|2024-09-26 09:46:50|45639.9|45619.9|45624.1|45604.1|45639.9|45619.9|45624.1|45604.1|17
1727344020000|2024-09-26 09:47:00|45622.4|45602.4|45614.1|45594.1|45622.4|45602.4|45614.1|45594.1|8
1727344030000|2024-09-26 09:47:10|45615.8|45595.8|45614.1|45594.1|45617.4|45597.4|45614.1|45594.1|3
1727344040000|2024-09-26 09:47:20|45615.8|45595.8|45609.1|45589.1|45615.8|45595.8|45609.1|45589.1|13
1727344050000|2024-09-26 09:47:30|45605.8|45585.8|45596.6|45576.6|45605.8|45585.8|45596.6|45576.6|13
1727344060000|2024-09-26 09:47:40|45597.4|45577.4|45594.1|45574.1|45597.4|45577.4|45594.1|45574.1|3
1727344070000|2024-09-26 09:47:50|45597.4|45577.4|45601.6|45581.6|45601.6|45581.6|45597.4|45577.4|3
1727344080000|2024-09-26 09:48:00|45602.4|45582.4|45599.9|45579.9|45602.4|45582.4|45599.9|45579.9|1
1727344090000|2024-09-26 09:48:10|45601.6|45581.6|45602.4|45582.4|45604.1|45584.1|45599.9|45579.9|1
1727344100000|2024-09-26 09:48:20|45600.8|45580.8|45597.4|45577.4|45600.8|45580.8|45597.4|45577.4|2
1727344110000|2024-09-26 09:48:30|45599.1|45579.1|45604.1|45584.1|45604.1|45584.1|45599.1|45579.1|11
1727344120000|2024-09-26 09:48:40|45602.4|45582.4|45590.8|45570.8|45604.9|45584.9|45590.8|45570.8|13
1727344130000|2024-09-26 09:48:50|45589.9|45569.9|45588.3|45568.3|45589.9|45569.9|45588.3|45568.3|0
1727344140000|2024-09-26 09:49:00|45587.4|45567.4|45589.1|45569.1|45589.1|45569.1|45584.9|45564.9|9
1727344150000|2024-09-26 09:49:10|45587.4|45567.4|45578.3|45558.3|45587.4|45567.4|45576.6|45556.6|13
1727344160000|2024-09-26 09:49:20|45574.9|45554.9|45574.1|45554.1|45577.4|45557.4|45574.1|45554.1|7
1727344170000|2024-09-26 09:49:30|45582.4|45562.4|45589.1|45569.1|45589.1|45569.1|45582.4|45562.4|18
1727344180000|2024-09-26 09:49:40|45590.8|45570.8|45594.1|45574.1|45594.1|45574.1|45589.1|45569.1|8
1727344190000|2024-09-26 09:49:50|45589.9|45569.9|45598.3|45578.3|45598.3|45578.3|45589.9|45569.9|11
1727344200000|2024-09-26 09:50:00|45597.4|45577.4|45587.4|45567.4|45597.4|45577.4|45587.4|45567.4|1
1727344210000|2024-09-26 09:50:10|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|4
1727344220000|2024-09-26 09:50:20|45594.1|45574.1|45598.3|45578.3|45598.3|45578.3|45594.1|45574.1|10
1727344230000|2024-09-26 09:50:30|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|3
1727344240000|2024-09-26 09:50:40|45603.3|45583.3|45609.1|45589.1|45609.1|45589.1|45602.4|45582.4|16
1727344250000|2024-09-26 09:50:50|45610.8|45590.8|45627.4|45607.4|45627.4|45607.4|45609.1|45589.1|10
1727344260000|2024-09-26 09:51:00|45631.6|45611.6|45634.1|45614.1|45634.1|45614.1|45631.6|45611.6|10
1727344270000|2024-09-26 09:51:10|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|2
1727344280000|2024-09-26 09:51:20|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|10
1727344290000|2024-09-26 09:51:30|45632.4|45612.4|45634.1|45614.1|45634.1|45614.1|45632.4|45612.4|1
1727344300000|2024-09-26 09:51:40|45630.8|45610.8|45634.1|45614.1|45634.1|45614.1|45629.9|45609.9|5
1727344310000|2024-09-26 09:51:50|45637.4|45617.4|45642.4|45622.4|45642.4|45622.4|45637.4|45617.4|4
1727344320000|2024-09-26 09:52:00|45645.8|45625.8|45647.4|45627.4|45647.4|45627.4|45642.4|45622.4|29
1727344330000|2024-09-26 09:52:10|45643.3|45623.3|45644.9|45624.9|45644.9|45624.9|45643.3|45623.3|43
1727344340000|2024-09-26 09:52:20|45646.6|45626.6|45646.6|45626.6|45646.6|45626.6|45646.6|45626.6|3
1727344350000|2024-09-26 09:52:30|45644.9|45624.9|45644.9|45624.9|45646.6|45626.6|45644.9|45624.9|12
1727344360000|2024-09-26 09:52:40|45642.4|45622.4|45642.4|45622.4|45642.4|45622.4|45642.4|45622.4|15
1727344370000|2024-09-26 09:52:50|45647.4|45627.4|45648.3|45628.3|45648.3|45628.3|45647.4|45627.4|3
1727344380000|2024-09-26 09:53:00|45647.4|45627.4|45649.1|45629.1|45649.1|45629.1|45647.4|45627.4|2
1727344390000|2024-09-26 09:53:10|45649.9|45629.9|45653.3|45633.3|45655.8|45635.8|45649.9|45629.9|9
1727344400000|2024-09-26 09:53:20|45651.6|45631.6|45637.4|45617.4|45651.6|45631.6|45637.4|45617.4|7
1727344410000|2024-09-26 09:53:30|45639.1|45619.1|45647.4|45627.4|45647.4|45627.4|45639.1|45619.1|3
1727344420000|2024-09-26 09:53:40|45645.8|45625.8|45639.1|45619.1|45645.8|45625.8|45638.3|45618.3|17
1727344440000|2024-09-26 09:54:00|45635.8|45615.8|45631.6|45611.6|45636.6|45616.6|45631.6|45611.6|5
1727344450000|2024-09-26 09:54:10|45629.9|45609.9|45629.1|45609.1|45629.9|45609.9|45628.3|45608.3|1
1727344460000|2024-09-26 09:54:20|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|45629.9|45609.9|1
1727344470000|2024-09-26 09:54:30|45629.1|45609.1|45630.8|45610.8|45630.8|45610.8|45629.1|45609.1|2
1727344480000|2024-09-26 09:54:40|45629.1|45609.1|45617.4|45597.4|45629.1|45609.1|45617.4|45597.4|11
1727344490000|2024-09-26 09:54:50|45616.6|45596.6|45615.8|45595.8|45616.6|45596.6|45612.4|45592.4|12
1727344500000|2024-09-26 09:55:00|45617.4|45597.4|45621.6|45601.6|45621.6|45601.6|45617.4|45597.4|1
1727344510000|2024-09-26 09:55:10|45626.6|45606.6|45629.1|45609.1|45629.1|45609.1|45626.6|45606.6|3
1727344520000|2024-09-26 09:55:20|45633.3|45613.3|45637.4|45617.4|45637.4|45617.4|45633.3|45613.3|13
1727344530000|2024-09-26 09:55:30|45639.1|45619.1|45655.8|45635.8|45655.8|45635.8|45639.1|45619.1|50
1727344540000|2024-09-26 09:55:40|45660|45640|45660|45640|45660|45640|45660|45640|44
1727344550000|2024-09-26 09:55:50|45662.5|45642.5|45668.3|45648.3|45668.3|45648.3|45662.5|45642.5|16
1727344560000|2024-09-26 09:56:00|45669.1|45649.1|45674.1|45654.1|45677.5|45657.5|45669.1|45649.1|20
1727344570000|2024-09-26 09:56:10|45675|45655|45674.1|45654.1|45677.5|45657.5|45674.1|45654.1|3
1727344580000|2024-09-26 09:56:20|45672.5|45652.5|45666.6|45646.6|45674.1|45654.1|45666.6|45646.6|15
1727344590000|2024-09-26 09:56:30|45665|45645|45659.1|45639.1|45665|45645|45659.1|45639.1|2
1727344600000|2024-09-26 09:56:40|45662.5|45642.5|45662.5|45642.5|45662.5|45642.5|45662.5|45642.5|2
1727344610000|2024-09-26 09:56:50|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|4
1727344620000|2024-09-26 09:57:00|45667.5|45647.5|45665.8|45645.8|45667.5|45647.5|45665.8|45645.8|32
1727344630000|2024-09-26 09:57:10|45667.5|45647.5|45663.3|45643.3|45667.5|45647.5|45663.3|45643.3|5
1727344640000|2024-09-26 09:57:20|45660.8|45640.8|45662.5|45642.5|45662.5|45642.5|45657.5|45637.5|13
1727344650000|2024-09-26 09:57:30|45665|45645|45658.3|45638.3|45665|45645|45657.5|45637.5|7
1727344660000|2024-09-26 09:57:40|45659.1|45639.1|45657.5|45637.5|45660.8|45640.8|45657.5|45637.5|3
1727344670000|2024-09-26 09:57:50|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|45656.6|45636.6|3
1727344680000|2024-09-26 09:58:00|45657.5|45637.5|45654.1|45634.1|45657.5|45637.5|45652.5|45632.5|2
1727344690000|2024-09-26 09:58:10|45655|45635|45647.5|45627.5|45655|45635|45647.5|45627.5|5
1727344700000|2024-09-26 09:58:20|45649.1|45629.1|45650|45630|45650|45630|45649.1|45629.1|2
1727344710000|2024-09-26 09:58:30|||||||||1
1727344720000|2024-09-26 09:58:40|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|1
1727344730000|2024-09-26 09:58:50|45663.3|45643.3|45665.8|45645.8|45665.8|45645.8|45663.3|45643.3|9
1727344740000|2024-09-26 09:59:00|45670.8|45650.8|45672.5|45652.5|45672.5|45652.5|45670.8|45650.8|5
1727344750000|2024-09-26 09:59:10|45691.6|45671.6|45704.1|45684.1|45705|45685|45691.6|45671.6|9
1727344760000|2024-09-26 09:59:20|45702.5|45682.5|45693.3|45673.3|45702.5|45682.5|45690|45670|13
1727344770000|2024-09-26 09:59:30|45692.5|45672.5|45701.6|45681.6|45701.6|45681.6|45692.5|45672.5|15
1727344780000|2024-09-26 09:59:40|45700|45680|45694.1|45674.1|45700|45680|45694.1|45674.1|5
1727344790000|2024-09-26 09:59:50|45692.4|45672.4|45689.1|45669.1|45695.8|45675.8|45689.1|45669.1|8
1727344800000|2024-09-26 10:00:00|45688.3|45668.3|45699.1|45679.1|45699.1|45679.1|45687.5|45667.5|14
1727344810000|2024-09-26 10:00:10|45701.6|45681.6|45702.5|45682.5|45704.1|45684.1|45700|45680|16
1727344820000|2024-09-26 10:00:20|45700|45680|45701.6|45681.6|45703.3|45683.3|45700|45680|11
1727344830000|2024-09-26 10:00:30|45703.3|45683.3|45705.8|45685.8|45705.8|45685.8|45703.3|45683.3|2
1727344840000|2024-09-26 10:00:40|45703.3|45683.3|45703.3|45683.3|45707.5|45687.5|45703.3|45683.3|24
1727344850000|2024-09-26 10:00:50|45702.5|45682.5|45690|45670|45702.5|45682.5|45688.3|45668.3|9
1727344860000|2024-09-26 10:01:00|45692.5|45672.5|45696.6|45676.6|45696.6|45676.6|45692.5|45672.5|5
1727344870000|2024-09-26 10:01:10|45697.5|45677.5|45697.5|45677.5|45698.3|45678.3|45697.5|45677.5|0
1727344880000|2024-09-26 10:01:20|45698.3|45678.3|45700.8|45680.8|45700.8|45680.8|45698.3|45678.3|4
1727344890000|2024-09-26 10:01:30|45704.1|45684.1|45718.3|45698.3|45718.3|45698.3|45704.1|45684.1|28
1727344900000|2024-09-26 10:01:40|45727.5|45707.5|45723.3|45703.3|45730|45710|45723.3|45703.3|58
1727344910000|2024-09-26 10:01:50|45722.5|45702.5|45727.5|45707.5|45727.5|45707.5|45720.8|45700.8|9
1727344920000|2024-09-26 10:02:00|45728.3|45708.3|45739.1|45719.1|45740.8|45720.8|45727.5|45707.5|13
1727344930000|2024-09-26 10:02:10|45738.3|45718.3|45742.5|45722.5|45742.5|45722.5|45728.3|45708.3|30
1727344940000|2024-09-26 10:02:20|45743.3|45723.3|45738.3|45718.3|45745|45725|45736.6|45716.6|16
1727344950000|2024-09-26 10:02:30|45736.6|45716.6|45742.5|45722.5|45742.5|45722.5|45734.1|45714.1|4
1727344960000|2024-09-26 10:02:40|45740.8|45720.8|45737.5|45717.5|45745.8|45725.8|45737.5|45717.5|21
1727344970000|2024-09-26 10:02:50|45739.1|45719.1|45736.6|45716.6|45739.1|45719.1|45736.6|45716.6|6
1727344980000|2024-09-26 10:03:00|45734.1|45714.1|45729.1|45709.1|45736.6|45716.6|45729.1|45709.1|15
1727344990000|2024-09-26 10:03:10|45728.3|45708.3|45725.8|45705.8|45729.1|45709.1|45725.8|45705.8|33
1727345000000|2024-09-26 10:03:20|45726.6|45706.6|45726.6|45706.6|45728.3|45708.3|45725.8|45705.8|20
1727345010000|2024-09-26 10:03:30|45728.3|45708.3|45731.6|45711.6|45731.6|45711.6|45728.3|45708.3|2
1727345020000|2024-09-26 10:03:40|45734.1|45714.1|45733.3|45713.3|45734.1|45714.1|45730.8|45710.8|12
1727345030000|2024-09-26 10:03:50|45731.6|45711.6|45733.3|45713.3|45733.3|45713.3|45729.1|45709.1|1
1727345040000|2024-09-26 10:04:00|45730.8|45710.8|45733.3|45713.3|45733.3|45713.3|45730.8|45710.8|3
1727345050000|2024-09-26 10:04:10|45730.8|45710.8|45733.3|45713.3|45733.3|45713.3|45729.1|45709.1|61
1727345060000|2024-09-26 10:04:20|45732.5|45712.5|45730|45710|45735|45715|45730|45710|9
1727345070000|2024-09-26 10:04:30|45730.8|45710.8|45730|45710|45732.5|45712.5|45730|45710|1
1727345080000|2024-09-26 10:04:40|45730.8|45710.8|45727.5|45707.5|45732.5|45712.5|45727.5|45707.5|2
1727345090000|2024-09-26 10:04:50|45730|45710|45727.5|45707.5|45730.8|45710.8|45727.5|45707.5|1
1727345100000|2024-09-26 10:05:00|45730.8|45710.8|45732.5|45712.5|45732.5|45712.5|45730.8|45710.8|4
1727345110000|2024-09-26 10:05:10|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|7
1727345120000|2024-09-26 10:05:20|45730|45710|45726.6|45706.6|45730.8|45710.8|45726.6|45706.6|11
1727345130000|2024-09-26 10:05:30|45725.8|45705.8|45723.3|45703.3|45725.8|45705.8|45721.6|45701.6|13
1727345140000|2024-09-26 10:05:40|45725|45705|45735.8|45715.8|45735.8|45715.8|45714.1|45694.1|22
1727345150000|2024-09-26 10:05:50|45738.3|45718.3|45742.5|45722.5|45742.5|45722.5|45738.3|45718.3|4
1727345160000|2024-09-26 10:06:00|45747.5|45727.5|45751.7|45731.7|45751.7|45731.7|45747.5|45727.5|36
1727345170000|2024-09-26 10:06:10|45750|45730|45738.3|45718.3|45750|45730|45738.3|45718.3|6
1727345180000|2024-09-26 10:06:20|45737.5|45717.5|45731.6|45711.6|45737.5|45717.5|45731.6|45711.6|1
1727345190000|2024-09-26 10:06:30|45730|45710|45728.3|45708.3|45730|45710|45728.3|45708.3|2
1727345200000|2024-09-26 10:06:40|45726.6|45706.6|45726.6|45706.6|45728.3|45708.3|45726.6|45706.6|5
1727345210000|2024-09-26 10:06:50|45725.8|45705.8|45731.7|45711.7|45731.7|45711.7|45725.8|45705.8|4
1727345220000|2024-09-26 10:07:00|45732.5|45712.5|45734.2|45714.2|45737.5|45717.5|45732.5|45712.5|11
1727345230000|2024-09-26 10:07:10|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|10
1727345240000|2024-09-26 10:07:20|45740|45720|45744.2|45724.2|45744.2|45724.2|45740|45720|11
1727345250000|2024-09-26 10:07:30|45745.8|45725.8|45744.2|45724.2|45745.8|45725.8|45744.2|45724.2|0
1727345260000|2024-09-26 10:07:40|45750.8|45730.8|45750.8|45730.8|45754.2|45734.2|45750.8|45730.8|44
1727345270000|2024-09-26 10:07:50|45748.3|45728.3|45745.8|45725.8|45748.3|45728.3|45745.8|45725.8|2
1727345280000|2024-09-26 10:08:00|45747.5|45727.5|45750|45730|45750|45730|45747.5|45727.5|0
1727345290000|2024-09-26 10:08:10|45749.2|45729.2|45745|45725|45749.2|45729.2|45745|45725|1
1727345300000|2024-09-26 10:08:20|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|45745|45725|0
1727345310000|2024-09-26 10:08:30|45749.2|45729.2|45748.3|45728.3|45752.5|45732.5|45748.3|45728.3|6
1727345320000|2024-09-26 10:08:40|45745|45725|45752.5|45732.5|45752.5|45732.5|45745|45725|8
1727345330000|2024-09-26 10:08:50|45750.8|45730.8|45754.2|45734.2|45754.2|45734.2|45750|45730|2
1727345340000|2024-09-26 10:09:00|45756.7|45736.7|45758.3|45738.3|45758.3|45738.3|45756.7|45736.7|4
1727345350000|2024-09-26 10:09:10|||||||||5
1727345360000|2024-09-26 10:09:20|45756.7|45736.7|45760.8|45740.8|45760.8|45740.8|45756.7|45736.7|27
1727345370000|2024-09-26 10:09:30|45760|45740|45760|45740|45760|45740|45760|45740|0
1727345380000|2024-09-26 10:09:40|45760.8|45740.8|45764.2|45744.2|45764.2|45744.2|45760.8|45740.8|8
1727345390000|2024-09-26 10:09:50|45762.5|45742.5|45763.3|45743.3|45764.2|45744.2|45762.5|45742.5|3
1727345400000|2024-09-26 10:10:00|45762.5|45742.5|45765.8|45745.8|45765.8|45745.8|45762.5|45742.5|24
1727345410000|2024-09-26 10:10:10|45764.2|45744.2|45763.3|45743.3|45764.2|45744.2|45763.3|45743.3|4
1727345420000|2024-09-26 10:10:20|45765.8|45745.8|45764.2|45744.2|45765.8|45745.8|45763.3|45743.3|3
1727345430000|2024-09-26 10:10:30|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|0
1727345440000|2024-09-26 10:10:40|45767.5|45747.5|45767.5|45747.5|45767.5|45747.5|45767.5|45747.5|7
1727345450000|2024-09-26 10:10:50|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|11
1727345460000|2024-09-26 10:11:00|45766.7|45746.7|45775.8|45755.8|45775.8|45755.8|45766.7|45746.7|25
1727345470000|2024-09-26 10:11:10|45771.7|45751.7|45775.8|45755.8|45775.8|45755.8|45770.8|45750.8|65
1727345480000|2024-09-26 10:11:20|45774.2|45754.2|45769.2|45749.2|45775.8|45755.8|45769.2|45749.2|13
1727345490000|2024-09-26 10:11:30|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|10
1727345500000|2024-09-26 10:11:40|45773.3|45753.3|45807.5|45787.5|45807.5|45787.5|45773.3|45753.3|59
1727345510000|2024-09-26 10:11:50|45804.2|45784.2|45807.5|45787.5|45810|45790|45803.3|45783.3|15
1727345520000|2024-09-26 10:12:00|45810.8|45790.8|45800.8|45780.8|45814.2|45794.2|45800.8|45780.8|32
1727345530000|2024-09-26 10:12:10|45803.3|45783.3|45802.5|45782.5|45804.2|45784.2|45802.5|45782.5|20
1727345540000|2024-09-26 10:12:20|45803.3|45783.3|45800.8|45780.8|45804.2|45784.2|45800.8|45780.8|6
1727345550000|2024-09-26 10:12:30|45802.5|45782.5|45810|45790|45810|45790|45799.2|45779.2|17
1727345560000|2024-09-26 10:12:40|45810.8|45790.8|45819.2|45799.2|45822.5|45802.5|45810.8|45790.8|25
1727345570000|2024-09-26 10:12:50|45822.5|45802.5|45824.2|45804.2|45824.2|45804.2|45822.5|45802.5|9
1727345580000|2024-09-26 10:13:00|45827.5|45807.5|45834.2|45814.2|45834.2|45814.2|45825.9|45805.9|15
1727345590000|2024-09-26 10:13:10|45836.7|45816.7|45847.5|45827.5|45850.8|45830.8|45836.7|45816.7|45
1727345600000|2024-09-26 10:13:20|45846.7|45826.7|45849.2|45829.2|45850.9|45830.9|45844.2|45824.2|41
1727345610000|2024-09-26 10:13:30|45850.9|45830.9|45849.2|45829.2|45852.5|45832.5|45849.2|45829.2|6
1727345620000|2024-09-26 10:13:40|45847.5|45827.5|45841.7|45821.7|45849.2|45829.2|45841.7|45821.7|16
1727345630000|2024-09-26 10:13:50|45843.4|45823.4|45855|45835|45855|45835|45843.4|45823.4|11
1727345640000|2024-09-26 10:14:00|45853.4|45833.4|45869.2|45849.2|45869.2|45849.2|45853.4|45833.4|113
1727345650000|2024-09-26 10:14:10|45865.9|45845.9|45865.9|45845.9|45870.9|45850.9|45865.9|45845.9|56
1727345660000|2024-09-26 10:14:20|45867.5|45847.5|45867.5|45847.5|45869.2|45849.2|45865.9|45845.9|19
1727345670000|2024-09-26 10:14:30|45865.9|45845.9|45866.7|45846.7|45869.2|45849.2|45865.9|45845.9|22
1727345680000|2024-09-26 10:14:40|45865.9|45845.9|45869.2|45849.2|45869.2|45849.2|45865.9|45845.9|32
1727345690000|2024-09-26 10:14:50|45873.4|45853.4|45869.2|45849.2|45875|45855|45869.2|45849.2|43
1727345700000|2024-09-26 10:15:00|45865.8|45845.8|45850.9|45830.9|45865.8|45845.8|45850.9|45830.9|10
1727345710000|2024-09-26 10:15:10|45849.2|45829.2|45850.9|45830.9|45851.7|45831.7|45849.2|45829.2|5
1727345720000|2024-09-26 10:15:20|45841.7|45821.7|45850.9|45830.9|45850.9|45830.9|45840.9|45820.9|40
1727345730000|2024-09-26 10:15:30|45851.7|45831.7|45848.4|45828.4|45854.2|45834.2|45848.4|45828.4|20
1727345740000|2024-09-26 10:15:40|45845.9|45825.9|45835.9|45815.9|45845.9|45825.9|45835.9|45815.9|19
1727345750000|2024-09-26 10:15:50|45833.4|45813.4|45825.9|45805.9|45833.4|45813.4|45824.2|45804.2|20
1727345760000|2024-09-26 10:16:00|45826.7|45806.7|45830.9|45810.9|45830.9|45810.9|45825.9|45805.9|11
1727345770000|2024-09-26 10:16:10|45829.2|45809.2|45840.9|45820.9|45843.4|45823.4|45825.9|45805.9|37
1727345780000|2024-09-26 10:16:20|45838.4|45818.4|45838.4|45818.4|45843.4|45823.4|45838.4|45818.4|32
1727345790000|2024-09-26 10:16:30|45835.9|45815.9|45838.4|45818.4|45840|45820|45835.9|45815.9|26
1727345800000|2024-09-26 10:16:40|45840|45820|45838.4|45818.4|45841.7|45821.7|45838.4|45818.4|9
1727345810000|2024-09-26 10:16:50|||||||||2
1727345820000|2024-09-26 10:17:00|||||||||27
1727345830000|2024-09-26 10:17:10|||||||||9
1727345840000|2024-09-26 10:17:20|45836.7|45816.7|45838.4|45818.4|45838.4|45818.4|45836.7|45816.7|15
1727345850000|2024-09-26 10:17:30|45836.7|45816.7|45836.7|45816.7|45836.7|45816.7|45836.7|45816.7|25
1727345860000|2024-09-26 10:17:40|45838.4|45818.4|45846.7|45826.7|45846.7|45826.7|45838.4|45818.4|12
1727345870000|2024-09-26 10:17:50|45848.4|45828.4|45854.2|45834.2|45854.2|45834.2|45848.4|45828.4|21
1727345880000|2024-09-26 10:18:00|45855|45835|45853.4|45833.4|45855.9|45835.9|45853.4|45833.4|4
1727345890000|2024-09-26 10:18:10|45854.2|45834.2|45865.9|45845.9|45865.9|45845.9|45854.2|45834.2|11
1727345900000|2024-09-26 10:18:20|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|5
1727345910000|2024-09-26 10:18:30|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|4
1727345920000|2024-09-26 10:18:40|45862.5|45842.5|45860.9|45840.9|45862.5|45842.5|45859.2|45839.2|2
1727345930000|2024-09-26 10:18:50|45864.2|45844.2|45859.2|45839.2|45864.2|45844.2|45859.2|45839.2|1
1727345940000|2024-09-26 10:19:00|45858.4|45838.4|45860.9|45840.9|45860.9|45840.9|45858.4|45838.4|0
1727345950000|2024-09-26 10:19:10|45861.7|45841.7|45865.9|45845.9|45865.9|45845.9|45860.9|45840.9|3
1727345960000|2024-09-26 10:19:20|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|0
1727345970000|2024-09-26 10:19:30|45869.2|45849.2|45880.9|45860.9|45880.9|45860.9|45869.2|45849.2|28
1727345980000|2024-09-26 10:19:40|45882.6|45862.6|45879.2|45859.2|45884.2|45864.2|45879.2|45859.2|28
1727345990000|2024-09-26 10:19:50|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|5
1727346000000|2024-09-26 10:20:00|45879.2|45859.2|45871.7|45851.7|45879.2|45859.2|45870.9|45850.9|5
1727346010000|2024-09-26 10:20:10|45874.2|45854.2|45864.2|45844.2|45875.9|45855.9|45864.2|45844.2|68
1727346020000|2024-09-26 10:20:20|45861.7|45841.7|45866.7|45846.7|45866.7|45846.7|45859.2|45839.2|7
1727346030000|2024-09-26 10:20:30|45868.4|45848.4|45869.2|45849.2|45874.2|45854.2|45868.4|45848.4|44
1727346040000|2024-09-26 10:20:40|45864.2|45844.2|45873.4|45853.4|45874.2|45854.2|45864.2|45844.2|8
1727346050000|2024-09-26 10:20:50|45871.7|45851.7|45873.4|45853.4|45873.4|45853.4|45870.9|45850.9|5
1727346060000|2024-09-26 10:21:00|45874.2|45854.2|45879.2|45859.2|45879.2|45859.2|45874.2|45854.2|2
1727346070000|2024-09-26 10:21:10|45877.6|45857.6|45868.4|45848.4|45877.6|45857.6|45867.6|45847.6|5
1727346080000|2024-09-26 10:21:20|45865.1|45845.1|45866.7|45846.7|45866.7|45846.7|45859.2|45839.2|9
1727346090000|2024-09-26 10:21:30|45865.9|45845.9|45862.6|45842.6|45866.7|45846.7|45862.6|45842.6|5
1727346100000|2024-09-26 10:21:40|45860.9|45840.9|45859.2|45839.2|45860.9|45840.9|45857.6|45837.6|3
1727346110000|2024-09-26 10:21:50|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|3
1727346120000|2024-09-26 10:22:00|45859.2|45839.2|45857.6|45837.6|45859.2|45839.2|45857.6|45837.6|3
1727346130000|2024-09-26 10:22:10|45855.1|45835.1|45849.2|45829.2|45855.1|45835.1|45844.2|45824.2|17
1727346140000|2024-09-26 10:22:20|45850.1|45830.1|45850.1|45830.1|45850.1|45830.1|45850.1|45830.1|5
1727346150000|2024-09-26 10:22:30|45849.2|45829.2|45841.7|45821.7|45849.2|45829.2|45840.1|45820.1|0
1727346160000|2024-09-26 10:22:40|45839.2|45819.2|45841.7|45821.7|45841.7|45821.7|45839.2|45819.2|2
1727346170000|2024-09-26 10:22:50|45842.6|45822.6|45831.7|45811.7|45842.6|45822.6|45831.7|45811.7|9
1727346180000|2024-09-26 10:23:00|45829.2|45809.2|45846.7|45826.7|45846.7|45826.7|45829.2|45809.2|20
1727346190000|2024-09-26 10:23:10|45849.2|45829.2|45845.1|45825.1|45854.2|45834.2|45845.1|45825.1|33
1727346200000|2024-09-26 10:23:20|45843.4|45823.4|45837.6|45817.6|45845.9|45825.9|45835.9|45815.9|17
1727346210000|2024-09-26 10:23:30|45835.9|45815.9|45827.6|45807.6|45835.9|45815.9|45827.6|45807.6|21
1727346220000|2024-09-26 10:23:40|45824.2|45804.2|45789.2|45769.2|45824.2|45804.2|45789.2|45769.2|115
1727346230000|2024-09-26 10:23:50|45788.4|45768.4|45789.2|45769.2|45793.4|45773.4|45787.5|45767.5|31
1727346240000|2024-09-26 10:24:00|45790|45770|45800.9|45780.9|45800.9|45780.9|45790|45770|12
1727346250000|2024-09-26 10:24:10|45801.7|45781.7|45804.2|45784.2|45804.2|45784.2|45800.9|45780.9|16
1727346260000|2024-09-26 10:24:20|45800.9|45780.9|45800.9|45780.9|45801.7|45781.7|45799.2|45779.2|2
1727346270000|2024-09-26 10:24:30|45801.7|45781.7|45805.9|45785.9|45805.9|45785.9|45801.7|45781.7|4
1727346280000|2024-09-26 10:24:40|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1727346290000|2024-09-26 10:24:50|45808.4|45788.4|45814.2|45794.2|45815.9|45795.9|45808.4|45788.4|4
1727346300000|2024-09-26 10:25:00|45815.9|45795.9|45809.2|45789.2|45819.2|45799.2|45809.2|45789.2|10
1727346310000|2024-09-26 10:25:10|45810|45790|45807.5|45787.5|45810|45790|45807.5|45787.5|3
1727346320000|2024-09-26 10:25:20|45809.2|45789.2|45801.7|45781.7|45811.7|45791.7|45801.7|45781.7|12
1727346330000|2024-09-26 10:25:30|45799.2|45779.2|45794.2|45774.2|45799.2|45779.2|45791.7|45771.7|6
1727346340000|2024-09-26 10:25:40|45795.9|45775.9|45805.9|45785.9|45805.9|45785.9|45795.9|45775.9|6
1727346350000|2024-09-26 10:25:50|45804.2|45784.2|45800.9|45780.9|45804.2|45784.2|45800.9|45780.9|3
1727346360000|2024-09-26 10:26:00|45801.7|45781.7|45793.4|45773.4|45804.2|45784.2|45793.4|45773.4|5
1727346370000|2024-09-26 10:26:10|45792.6|45772.6|45789.2|45769.2|45792.6|45772.6|45789.2|45769.2|1
1727346380000|2024-09-26 10:26:20|45790.9|45770.9|45795.1|45775.1|45795.1|45775.1|45790.9|45770.9|7
1727346390000|2024-09-26 10:26:30|45794.2|45774.2|45794.2|45774.2|45795.9|45775.9|45793.4|45773.4|6
1727346400000|2024-09-26 10:26:40|45795.9|45775.9|45800.9|45780.9|45800.9|45780.9|45795.9|45775.9|2
1727346410000|2024-09-26 10:26:50|45799.2|45779.2|45795.9|45775.9|45799.2|45779.2|45795.9|45775.9|3
1727346420000|2024-09-26 10:27:00|45794.2|45774.2|45790.9|45770.9|45794.2|45774.2|45790.9|45770.9|0
1727346430000|2024-09-26 10:27:10|45789.2|45769.2|45789.2|45769.2|45789.2|45769.2|45789.2|45769.2|1
1727346440000|2024-09-26 10:27:20|45786.7|45766.7|45790.9|45770.9|45790.9|45770.9|45786.7|45766.7|0
1727346450000|2024-09-26 10:27:30|45791.7|45771.7|45787.6|45767.6|45791.7|45771.7|45787.6|45767.6|3
1727346460000|2024-09-26 10:27:40|45790.9|45770.9|45791.7|45771.7|45791.7|45771.7|45790.9|45770.9|1
1727346470000|2024-09-26 10:27:50|45790.9|45770.9|45791.7|45771.7|45791.7|45771.7|45789.2|45769.2|0
1727346480000|2024-09-26 10:28:00|45792.6|45772.6|45794.2|45774.2|45794.2|45774.2|45792.6|45772.6|0
1727346490000|2024-09-26 10:28:10|45791.7|45771.7|45794.2|45774.2|45794.2|45774.2|45790.9|45770.9|11
1727346500000|2024-09-26 10:28:20|45795.9|45775.9|45796.7|45776.7|45796.7|45776.7|45795.9|45775.9|7
1727346510000|2024-09-26 10:28:30|45795.9|45775.9|45795.9|45775.9|45796.7|45776.7|45795.9|45775.9|3
1727346520000|2024-09-26 10:28:40|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|2
1727346530000|2024-09-26 10:28:50|45797.6|45777.6|45795.9|45775.9|45797.6|45777.6|45795.9|45775.9|4
1727346540000|2024-09-26 10:29:00|||||||||1
1727346550000|2024-09-26 10:29:10|45795.1|45775.1|45795.1|45775.1|45795.1|45775.1|45795.1|45775.1|1
1727346560000|2024-09-26 10:29:20|45794.2|45774.2|45792.6|45772.6|45794.2|45774.2|45790.9|45770.9|6
1727346570000|2024-09-26 10:29:30|45791.7|45771.7|45794.2|45774.2|45794.2|45774.2|45791.7|45771.7|1
1727346580000|2024-09-26 10:29:40|45792.6|45772.6|45794.2|45774.2|45794.2|45774.2|45792.6|45772.6|0
1727346590000|2024-09-26 10:29:50|45792.6|45772.6|45789.2|45769.2|45792.6|45772.6|45789.2|45769.2|3
1727346600000|2024-09-26 10:30:00|45786.7|45766.7|45789.2|45769.2|45789.2|45769.2|45785.1|45765.1|7
1727346610000|2024-09-26 10:30:10|45787.6|45767.6|45790.9|45770.9|45793.4|45773.4|45787.6|45767.6|6
1727346620000|2024-09-26 10:30:20|||||||||1
1727346630000|2024-09-26 10:30:30|||||||||1
1727346640000|2024-09-26 10:30:40|45791.7|45771.7|45790.9|45770.9|45791.7|45771.7|45790.9|45770.9|3
1727346650000|2024-09-26 10:30:50|45793.4|45773.4|45791.7|45771.7|45795.9|45775.9|45790.9|45770.9|13
1727346660000|2024-09-26 10:31:00|45790.9|45770.9|45792.6|45772.6|45794.2|45774.2|45789.2|45769.2|7
1727346670000|2024-09-26 10:31:10|45793.4|45773.4|45796.7|45776.7|45796.7|45776.7|45793.4|45773.4|0
1727346680000|2024-09-26 10:31:20|45794.2|45774.2|45785.9|45765.9|45794.2|45774.2|45785.9|45765.9|10
1727346700000|2024-09-26 10:31:40|45786.7|45766.7|45790.9|45770.9|45791.7|45771.7|45786.7|45766.7|1
1727346710000|2024-09-26 10:31:50|45791.7|45771.7|45790.9|45770.9|45791.7|45771.7|45790.9|45770.9|4
1727346720000|2024-09-26 10:32:00|45793.4|45773.4|45798.4|45778.4|45799.2|45779.2|45793.4|45773.4|15
1727346730000|2024-09-26 10:32:10|45799.2|45779.2|45795.9|45775.9|45799.2|45779.2|45794.2|45774.2|6
1727346740000|2024-09-26 10:32:20|45794.2|45774.2|45794.2|45774.2|45794.2|45774.2|45793.4|45773.4|3
1727346750000|2024-09-26 10:32:30|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45794.2|45774.2|11
1727346760000|2024-09-26 10:32:40|45796.7|45776.7|45819.2|45799.2|45820.9|45800.9|45796.7|45776.7|6
1727346770000|2024-09-26 10:32:50|45820.1|45800.1|45830.9|45810.9|45830.9|45810.9|45819.2|45799.2|11
1727346780000|2024-09-26 10:33:00|45829.2|45809.2|45845.9|45825.9|45845.9|45825.9|45829.2|45809.2|8
1727346790000|2024-09-26 10:33:10|45846.7|45826.7|45855.1|45835.1|45855.1|45835.1|45846.7|45826.7|20
1727346800000|2024-09-26 10:33:20|45857.6|45837.6|45859.3|45839.3|45859.3|45839.3|45857.6|45837.6|4
1727346810000|2024-09-26 10:33:30|45857.6|45837.6|45857.6|45837.6|45857.6|45837.6|45854.3|45834.3|7
1727346820000|2024-09-26 10:33:40|45856.8|45836.8|45854.3|45834.3|45856.8|45836.8|45854.3|45834.3|1
1727346830000|2024-09-26 10:33:50|45851.8|45831.8|45851.8|45831.8|45854.3|45834.3|45851.8|45831.8|4
1727346840000|2024-09-26 10:34:00|45849.3|45829.3|45849.3|45829.3|45849.3|45829.3|45849.3|45829.3|14
1727346850000|2024-09-26 10:34:10|45850.9|45830.9|45854.3|45834.3|45856.8|45836.8|45850.9|45830.9|8
1727346860000|2024-09-26 10:34:20|45855.9|45835.9|45859.3|45839.3|45861.8|45841.8|45855.9|45835.9|4
1727346870000|2024-09-26 10:34:30|45857.6|45837.6|45861.8|45841.8|45861.8|45841.8|45856.8|45836.8|7
1727346880000|2024-09-26 10:34:40|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|1
1727346890000|2024-09-26 10:34:50|||||||||3
1727346900000|2024-09-26 10:35:00|45860.9|45840.9|45856.8|45836.8|45860.9|45840.9|45855.9|45835.9|3
1727346910000|2024-09-26 10:35:10|45854.3|45834.3|45854.3|45834.3|45854.3|45834.3|45854.3|45834.3|2
1727346920000|2024-09-26 10:35:20|45852.6|45832.6|45850.1|45830.1|45852.6|45832.6|45850.1|45830.1|2
1727346930000|2024-09-26 10:35:30|45848.4|45828.4|45847.6|45827.6|45850.1|45830.1|45845.1|45825.1|7
1727346940000|2024-09-26 10:35:40|45849.3|45829.3|45847.6|45827.6|45849.3|45829.3|45847.6|45827.6|2
1727346950000|2024-09-26 10:35:50|45849.3|45829.3|45844.3|45824.3|45849.3|45829.3|45844.3|45824.3|4
1727346960000|2024-09-26 10:36:00|45839.3|45819.3|45839.3|45819.3|45842.6|45822.6|45839.3|45819.3|6
1727346970000|2024-09-26 10:36:10|45840.9|45820.9|45844.3|45824.3|45844.3|45824.3|45840.9|45820.9|2
1727346980000|2024-09-26 10:36:20|45842.6|45822.6|45839.3|45819.3|45844.3|45824.3|45839.3|45819.3|34
1727346990000|2024-09-26 10:36:30|45837.6|45817.6|45842.6|45822.6|45842.6|45822.6|45837.6|45817.6|7
1727347000000|2024-09-26 10:36:40|45839.3|45819.3|45834.3|45814.3|45839.3|45819.3|45834.3|45814.3|1
1727347010000|2024-09-26 10:36:50|45837.6|45817.6|45837.6|45817.6|45837.6|45817.6|45834.3|45814.3|1
1727347020000|2024-09-26 10:37:00|45832.6|45812.6|45834.3|45814.3|45834.3|45814.3|45829.3|45809.3|11
1727347030000|2024-09-26 10:37:10|45832.6|45812.6|45839.3|45819.3|45839.3|45819.3|45832.6|45812.6|4
1727347040000|2024-09-26 10:37:20|45837.6|45817.6|45836.8|45816.8|45839.3|45819.3|45834.3|45814.3|3
1727347050000|2024-09-26 10:37:30|45838.4|45818.4|45849.3|45829.3|45849.3|45829.3|45838.4|45818.4|12
1727347060000|2024-09-26 10:37:40|45850.1|45830.1|45859.3|45839.3|45859.3|45839.3|45850.1|45830.1|9
1727347070000|2024-09-26 10:37:50|45855.1|45835.1|45854.3|45834.3|45855.1|45835.1|45854.3|45834.3|4
1727347080000|2024-09-26 10:38:00|45855.9|45835.9|45851.8|45831.8|45855.9|45835.9|45849.3|45829.3|13
1727347090000|2024-09-26 10:38:10|45852.6|45832.6|45854.3|45834.3|45854.3|45834.3|45852.6|45832.6|4
1727347100000|2024-09-26 10:38:20|45852.6|45832.6|45854.3|45834.3|45855.9|45835.9|45852.6|45832.6|7
1727347110000|2024-09-26 10:38:30|45853.4|45833.4|45856.8|45836.8|45856.8|45836.8|45853.4|45833.4|0
1727347120000|2024-09-26 10:38:40|45858.4|45838.4|45861.8|45841.8|45861.8|45841.8|45858.4|45838.4|4
1727347130000|2024-09-26 10:38:50|45862.6|45842.6|45872.6|45852.6|45872.6|45852.6|45862.6|45842.6|3
1727347140000|2024-09-26 10:39:00|45874.3|45854.3|45871.8|45851.8|45874.3|45854.3|45869.3|45849.3|6
1727347150000|2024-09-26 10:39:10|45870.9|45850.9|45874.3|45854.3|45874.3|45854.3|45869.3|45849.3|22
1727347160000|2024-09-26 10:39:20|45877.6|45857.6|45872.6|45852.6|45877.6|45857.6|45872.6|45852.6|14
1727347170000|2024-09-26 10:39:30|45874.3|45854.3|45866.8|45846.8|45874.3|45854.3|45866.8|45846.8|5
1727347180000|2024-09-26 10:39:40|45864.3|45844.3|45861.8|45841.8|45866.8|45846.8|45861.8|45841.8|5
1727347190000|2024-09-26 10:39:50|45863.4|45843.4|45863.4|45843.4|45864.3|45844.3|45861.8|45841.8|3
1727347200000|2024-09-26 10:40:00|45861.8|45841.8|45865.1|45845.1|45868.4|45848.4|45861.8|45841.8|5
1727347210000|2024-09-26 10:40:10|45867.6|45847.6|45869.3|45849.3|45869.3|45849.3|45865.9|45845.9|2
1727347230000|2024-09-26 10:40:30|45870.9|45850.9|45871.8|45851.8|45871.8|45851.8|45869.3|45849.3|4
1727347240000|2024-09-26 10:40:40|45870.9|45850.9|45871|45851|45871|45851|45870.9|45850.9|2
1727347250000|2024-09-26 10:40:50|45868.5|45848.5|45869.3|45849.3|45869.3|45849.3|45868.5|45848.5|4
1727347260000|2024-09-26 10:41:00|45870.1|45850.1|45866.8|45846.8|45870.1|45850.1|45866.8|45846.8|4
1727347270000|2024-09-26 10:41:10|45862.6|45842.6|45864.3|45844.3|45864.3|45844.3|45862.6|45842.6|4
1727347280000|2024-09-26 10:41:20|45866|45846|45866.8|45846.8|45866.8|45846.8|45864.3|45844.3|0
1727347290000|2024-09-26 10:41:30|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|0
1727347300000|2024-09-26 10:41:40|45870.1|45850.1|45869.3|45849.3|45871|45851|45869.3|45849.3|2
1727347310000|2024-09-26 10:41:50|45872.6|45852.6|45869.3|45849.3|45872.6|45852.6|45869.3|45849.3|0
1727347320000|2024-09-26 10:42:00|45870.1|45850.1|45872.6|45852.6|45872.6|45852.6|45870.1|45850.1|1
1727347330000|2024-09-26 10:42:10|45871.8|45851.8|45870.1|45850.1|45874.3|45854.3|45870.1|45850.1|1
1727347340000|2024-09-26 10:42:20|45869.3|45849.3|45865.1|45845.1|45871.8|45851.8|45865.1|45845.1|4
1727347350000|2024-09-26 10:42:30|45863.4|45843.4|45853.4|45833.4|45863.4|45843.4|45853.4|45833.4|21
1727347360000|2024-09-26 10:42:40|45855.1|45835.1|45846.8|45826.8|45855.1|45835.1|45846.8|45826.8|12
1727347370000|2024-09-26 10:42:50|45842.6|45822.6|45842.6|45822.6|45842.6|45822.6|45842.6|45822.6|5
1727347380000|2024-09-26 10:43:00|45845.1|45825.1|45844.3|45824.3|45845.1|45825.1|45844.3|45824.3|2
1727347390000|2024-09-26 10:43:10|45845.1|45825.1|45847.6|45827.6|45847.6|45827.6|45845.1|45825.1|2
1727347400000|2024-09-26 10:43:20|45849.3|45829.3|45851|45831|45851|45831|45849.3|45829.3|8
1727347410000|2024-09-26 10:43:30|45852.6|45832.6|45853.5|45833.5|45853.5|45833.5|45849.3|45829.3|0
1727347420000|2024-09-26 10:43:40|45854.3|45834.3|45854.3|45834.3|45854.3|45834.3|45851.8|45831.8|1
1727347430000|2024-09-26 10:43:50|45856.8|45836.8|45857.6|45837.6|45857.6|45837.6|45856.8|45836.8|1
1727347440000|2024-09-26 10:44:00|45859.3|45839.3|45864.3|45844.3|45864.3|45844.3|45859.3|45839.3|4
1727347450000|2024-09-26 10:44:10|45866|45846|45869.3|45849.3|45872.6|45852.6|45866|45846|39
1727347460000|2024-09-26 10:44:20|45867.6|45847.6|45866.8|45846.8|45869.3|45849.3|45866.8|45846.8|4
1727347470000|2024-09-26 10:44:30|45867.6|45847.6|45866.8|45846.8|45869.3|45849.3|45866.8|45846.8|4
1727347480000|2024-09-26 10:44:40|45867.6|45847.6|45866.8|45846.8|45867.6|45847.6|45866.8|45846.8|0
1727347490000|2024-09-26 10:44:50|45867.6|45847.6|45866.8|45846.8|45867.6|45847.6|45866|45846|0
1727347500000|2024-09-26 10:45:00|45866|45846|45864.3|45844.3|45869.3|45849.3|45864.3|45844.3|2
1727347510000|2024-09-26 10:45:10|45862.6|45842.6|45862.6|45842.6|45865.9|45845.9|45862.6|45842.6|3
1727347520000|2024-09-26 10:45:20|45865.9|45845.9|45862.6|45842.6|45865.9|45845.9|45862.6|45842.6|4
1727347530000|2024-09-26 10:45:30|45861.8|45841.8|45862.6|45842.6|45862.6|45842.6|45861.8|45841.8|0
1727347540000|2024-09-26 10:45:40|45864.3|45844.3|45865.1|45845.1|45865.1|45845.1|45864.3|45844.3|1
1727347550000|2024-09-26 10:45:50|45864.3|45844.3|45865.1|45845.1|45865.1|45845.1|45862.6|45842.6|0
1727347560000|2024-09-26 10:46:00|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|2
1727347570000|2024-09-26 10:46:10|45867.6|45847.6|45871|45851|45871|45851|45867.6|45847.6|3
1727347580000|2024-09-26 10:46:20|45871.8|45851.8|45879.3|45859.3|45879.3|45859.3|45871.8|45851.8|21
1727347590000|2024-09-26 10:46:30|45880.9|45860.9|45885.1|45865.1|45885.9|45865.9|45880.9|45860.9|12
1727347600000|2024-09-26 10:46:40|45884.3|45864.3|45887.6|45867.6|45887.6|45867.6|45884.3|45864.3|5
1727347610000|2024-09-26 10:46:50|45886|45866|45884.3|45864.3|45889.3|45869.3|45884.3|45864.3|7
1727347620000|2024-09-26 10:47:00|45887.6|45867.6|45897.6|45877.6|45903.5|45883.5|45887.6|45867.6|32
1727347630000|2024-09-26 10:47:10|45895.1|45875.1|45891.8|45871.8|45895.1|45875.1|45891.8|45871.8|4
1727347640000|2024-09-26 10:47:20|45892.6|45872.6|45890.1|45870.1|45892.6|45872.6|45887.6|45867.6|12
1727347650000|2024-09-26 10:47:30|45887.6|45867.6|45881|45861|45887.6|45867.6|45881|45861|10
1727347660000|2024-09-26 10:47:40|45882.6|45862.6|45884.3|45864.3|45884.3|45864.3|45880.1|45860.1|6
1727347670000|2024-09-26 10:47:50|45885.1|45865.1|45880.1|45860.1|45885.1|45865.1|45880.1|45860.1|2
1727347680000|2024-09-26 10:48:00|45878.5|45858.5|45882.6|45862.6|45882.6|45862.6|45877.6|45857.6|6
1727347690000|2024-09-26 10:48:10|45881|45861|45885.1|45865.1|45886.8|45866.8|45880.1|45860.1|10
1727347700000|2024-09-26 10:48:20|45890.1|45870.1|45884.3|45864.3|45890.1|45870.1|45884.3|45864.3|8
1727347710000|2024-09-26 10:48:30|45882.6|45862.6|45883.5|45863.5|45883.5|45863.5|45882.6|45862.6|1
1727347720000|2024-09-26 10:48:40|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|3
1727347730000|2024-09-26 10:48:50|45886|45866|45894.3|45874.3|45896.8|45876.8|45886|45866|18
1727347740000|2024-09-26 10:49:00|45895.1|45875.1|45889.3|45869.3|45896|45876|45889.3|45869.3|8
1727347750000|2024-09-26 10:49:10|45892.6|45872.6|45906|45886|45906|45886|45891|45871|110
1727347760000|2024-09-26 10:49:20|45900.1|45880.1|45891|45871|45900.1|45880.1|45891|45871|14
1727347770000|2024-09-26 10:49:30|45892.6|45872.6|45887.6|45867.6|45892.6|45872.6|45886|45866|6
1727347780000|2024-09-26 10:49:40|45889.3|45869.3|45891.8|45871.8|45893.5|45873.5|45889.3|45869.3|4
1727347790000|2024-09-26 10:49:50|45891|45871|45895.1|45875.1|45895.1|45875.1|45890.1|45870.1|5
1727347800000|2024-09-26 10:50:00|45900.1|45880.1|45901.8|45881.8|45902.6|45882.6|45897.6|45877.6|10
1727347810000|2024-09-26 10:50:10|45900.1|45880.1|45897.6|45877.6|45900.1|45880.1|45897.6|45877.6|11
1727347820000|2024-09-26 10:50:20|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|5
1727347830000|2024-09-26 10:50:30|45901.8|45881.8|45919.3|45899.3|45924.3|45904.3|45900.1|45880.1|201
1727347840000|2024-09-26 10:50:40|45918.5|45898.5|45911|45891|45918.5|45898.5|45911|45891|13
1727347850000|2024-09-26 10:50:50|45914.3|45894.3|45915.2|45895.2|45916|45896|45913.5|45893.5|8
1727347860000|2024-09-26 10:51:00|45913.5|45893.5|45915.2|45895.2|45915.2|45895.2|45911|45891|6
1727347870000|2024-09-26 10:51:10|45913.5|45893.5|45913.5|45893.5|45916|45896|45913.5|45893.5|8
1727347880000|2024-09-26 10:51:20|45912.7|45892.7|45914.3|45894.3|45916|45896|45911|45891|8
1727347890000|2024-09-26 10:51:30|45911|45891|45914.3|45894.3|45914.3|45894.3|45911|45891|12
1727347900000|2024-09-26 10:51:40|45911|45891|45911|45891|45911|45891|45911|45891|6
1727347910000|2024-09-26 10:51:50|45909.3|45889.3|45911|45891|45911|45891|45908.5|45888.5|8
1727347920000|2024-09-26 10:52:00|45912.7|45892.7|45914.3|45894.3|45916.8|45896.8|45911|45891|14
1727347930000|2024-09-26 10:52:10|||||||||4
1727347940000|2024-09-26 10:52:20|||||||||3
1727347950000|2024-09-26 10:52:30|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|1
1727347960000|2024-09-26 10:52:40|||||||||7
1727347970000|2024-09-26 10:52:50|45911|45891|45911.8|45891.8|45911.8|45891.8|45909.3|45889.3|1
1727347980000|2024-09-26 10:53:00|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|2
1727347990000|2024-09-26 10:53:10|45916.8|45896.8|45916.8|45896.8|45917.7|45897.7|45914.3|45894.3|8
1727348000000|2024-09-26 10:53:20|45914.3|45894.3|45919.3|45899.3|45919.3|45899.3|45914.3|45894.3|13
1727348010000|2024-09-26 10:53:30|45921|45901|45921|45901|45921|45901|45921|45901|1
1727348020000|2024-09-26 10:53:40|45919.3|45899.3|45919.3|45899.3|45921|45901|45918.5|45898.5|6
1727348030000|2024-09-26 10:53:50|45921|45901|45916.8|45896.8|45921|45901|45916.8|45896.8|3
1727348040000|2024-09-26 10:54:00|45916|45896|45914.3|45894.3|45917.7|45897.7|45914.3|45894.3|19
1727348050000|2024-09-26 10:54:10|45911.8|45891.8|45909.3|45889.3|45913.5|45893.5|45909.3|45889.3|11
1727348060000|2024-09-26 10:54:20|45911|45891|45911|45891|45914.3|45894.3|45909.3|45889.3|7
1727348070000|2024-09-26 10:54:30|45911.8|45891.8|45916|45896|45916|45896|45911.8|45891.8|6
1727348080000|2024-09-26 10:54:40|45917.7|45897.7|45921|45901|45921|45901|45917.7|45897.7|14
1727348090000|2024-09-26 10:54:50|45923.5|45903.5|45921.8|45901.8|45926|45906|45921|45901|8
1727348100000|2024-09-26 10:55:00|45922.7|45902.7|45921|45901|45926|45906|45921|45901|13
1727348110000|2024-09-26 10:55:10|45919.3|45899.3|45916.8|45896.8|45921|45901|45916.8|45896.8|12
1727348120000|2024-09-26 10:55:20|45917.7|45897.7|45939.3|45919.3|45941|45921|45917.7|45897.7|24
1727348130000|2024-09-26 10:55:30|45938.5|45918.5|45949.3|45929.3|45949.3|45929.3|45938.5|45918.5|70
1727348140000|2024-09-26 10:55:40|45947.7|45927.7|45946.8|45926.8|45951|45931|45944.3|45924.3|19
1727348150000|2024-09-26 10:55:50|45945.2|45925.2|45947.7|45927.7|45947.7|45927.7|45944.3|45924.3|13
1727348160000|2024-09-26 10:56:00|45946.8|45926.8|45936|45916|45946.8|45926.8|45934.3|45914.3|12
1727348170000|2024-09-26 10:56:10|45932.7|45912.7|45932.7|45912.7|45936|45916|45931.8|45911.8|11
1727348180000|2024-09-26 10:56:20|45931.8|45911.8|45932.7|45912.7|45934.3|45914.3|45931.8|45911.8|10
1727348190000|2024-09-26 10:56:30|45934.3|45914.3|45934.3|45914.3|45936|45916|45934.3|45914.3|6
1727348200000|2024-09-26 10:56:40|45932.7|45912.7|45934.3|45914.3|45934.3|45914.3|45932.7|45912.7|3
1727348210000|2024-09-26 10:56:50|45932.7|45912.7|45931.8|45911.8|45932.7|45912.7|45931.8|45911.8|11
1727348220000|2024-09-26 10:57:00|45932.7|45912.7|45931.8|45911.8|45932.7|45912.7|45931.8|45911.8|21
1727348230000|2024-09-26 10:57:10|45936|45916|45938.5|45918.5|45938.5|45918.5|45936|45916|9
1727348240000|2024-09-26 10:57:20|45936.8|45916.8|45941.8|45921.8|45941.8|45921.8|45936.8|45916.8|2
1727348250000|2024-09-26 10:57:30|45944.3|45924.3|45971|45951|45981.8|45961.8|45944.3|45924.3|107
1727348260000|2024-09-26 10:57:40|45967.7|45947.7|45974.3|45954.3|45975.2|45955.2|45967.7|45947.7|28
1727348270000|2024-09-26 10:57:50|45975.2|45955.2|45976.8|45956.8|45977.7|45957.7|45974.3|45954.3|15
1727348280000|2024-09-26 10:58:00|45976|45956|45977.7|45957.7|45982.7|45962.7|45974.3|45954.3|16
1727348290000|2024-09-26 10:58:10|45979.3|45959.3|45966.8|45946.8|45979.3|45959.3|45966.8|45946.8|48
1727348300000|2024-09-26 10:58:20|45967.7|45947.7|45971.8|45951.8|45972.7|45952.7|45965.2|45945.2|8
1727348310000|2024-09-26 10:58:30|45970.2|45950.2|45970.2|45950.2|45972.7|45952.7|45969.3|45949.3|9
1727348320000|2024-09-26 10:58:40|45969.3|45949.3|45972.7|45952.7|45972.7|45952.7|45969.3|45949.3|6
1727348330000|2024-09-26 10:58:50|||||||||1
1727348340000|2024-09-26 10:59:00|45971|45951|45968.5|45948.5|45971|45951|45968.5|45948.5|8
1727348350000|2024-09-26 10:59:10|45969.3|45949.3|45973.5|45953.5|45974.3|45954.3|45969.3|45949.3|7
1727348360000|2024-09-26 10:59:20|45976|45956|45972.7|45952.7|45977.7|45957.7|45972.7|45952.7|14
1727348370000|2024-09-26 10:59:30|||||||||3
1727348380000|2024-09-26 10:59:40|45974.3|45954.3|45974.3|45954.3|45976|45956|45973.5|45953.5|17
1727348390000|2024-09-26 10:59:50|45976|45956|45976|45956|45977.7|45957.7|45972.7|45952.7|10
1727348400000|2024-09-26 11:00:00|45977.7|45957.7|45966|45946|45977.7|45957.7|45966|45946|17
1727348410000|2024-09-26 11:00:10|45962.7|45942.7|45959.3|45939.3|45966|45946|45959.3|45939.3|21
1727348420000|2024-09-26 11:00:20|45962.7|45942.7|45942.7|45922.7|45962.7|45942.7|45942.7|45922.7|22
1727348430000|2024-09-26 11:00:30|45941|45921|45941|45921|45942.7|45922.7|45941|45921|8
1727348440000|2024-09-26 11:00:40|45942.7|45922.7|45953.5|45933.5|45953.5|45933.5|45942.7|45922.7|9
1727348450000|2024-09-26 11:00:50|45956|45936|45956|45936|45957.7|45937.7|45956|45936|1
1727348460000|2024-09-26 11:01:00|45959.3|45939.3|45967.7|45947.7|45972.7|45952.7|45959.3|45939.3|22
1727348470000|2024-09-26 11:01:10|45966|45946|45966|45946|45967.7|45947.7|45962.7|45942.7|14
1727348480000|2024-09-26 11:01:20|45967.7|45947.7|45971|45951|45972.7|45952.7|45967.7|45947.7|10
1727348490000|2024-09-26 11:01:30|45969.3|45949.3|45961.8|45941.8|45971|45951|45960.2|45940.2|8
1727348500000|2024-09-26 11:01:40|45964.3|45944.3|45966|45946|45966|45946|45961|45941|11
1727348510000|2024-09-26 11:01:50|45967.7|45947.7|45967.7|45947.7|45967.7|45947.7|45967.7|45947.7|1
1727348520000|2024-09-26 11:02:00|45966|45946|45972.7|45952.7|45972.7|45952.7|45966|45946|11
1727348530000|2024-09-26 11:02:10|45974.3|45954.3|45975.2|45955.2|45975.2|45955.2|45974.3|45954.3|0
1727348540000|2024-09-26 11:02:20|45976|45956|45981|45961|45981|45961|45976|45956|12
1727348550000|2024-09-26 11:02:30|45982.7|45962.7|45986|45966|45987.7|45967.7|45982.7|45962.7|20
1727348560000|2024-09-26 11:02:40|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|1
1727348570000|2024-09-26 11:02:50|45984.4|45964.4|45984.4|45964.4|45984.4|45964.4|45984.4|45964.4|1
1727348580000|2024-09-26 11:03:00|45986|45966|45991|45971|45992.7|45972.7|45986|45966|32
1727348590000|2024-09-26 11:03:10|45990.2|45970.2|45995.2|45975.2|45995.2|45975.2|45990.2|45970.2|18
1727348600000|2024-09-26 11:03:20|45993.5|45973.5|45991|45971|45995.2|45975.2|45990.2|45970.2|21
1727348610000|2024-09-26 11:03:30|45989.4|45969.4|45981|45961|45989.4|45969.4|45981|45961|6
1727348620000|2024-09-26 11:03:40|45980.2|45960.2|45981|45961|45981|45961|45977.7|45957.7|4
1727348630000|2024-09-26 11:03:50|45980.2|45960.2|45985.2|45965.2|45985.2|45965.2|45980.2|45960.2|25
1727348640000|2024-09-26 11:04:00|45983.5|45963.5|45984.4|45964.4|45985.2|45965.2|45979.4|45959.4|6
1727348650000|2024-09-26 11:04:10|45985.2|45965.2|45992.7|45972.7|45992.7|45972.7|45985.2|45965.2|13
1727348660000|2024-09-26 11:04:20|45991|45971|45971.9|45951.9|45991|45971|45971.9|45951.9|25
1727348670000|2024-09-26 11:04:30|45969.4|45949.4|45968.5|45948.5|45969.4|45949.4|45966.9|45946.9|1
1727348680000|2024-09-26 11:04:40|45969.4|45949.4|45966|45946|45969.4|45949.4|45964.4|45944.4|10
1727348690000|2024-09-26 11:04:50|45968.5|45948.5|45961|45941|45968.5|45948.5|45961|45941|17
1727348700000|2024-09-26 11:05:00|45959.4|45939.4|45961.9|45941.9|45961.9|45941.9|45956.9|45936.9|13
1727348710000|2024-09-26 11:05:10|45961|45941|45964.4|45944.4|45964.4|45944.4|45961|45941|3
1727348720000|2024-09-26 11:05:20|45962.7|45942.7|45955.2|45935.2|45965.2|45945.2|45955.2|45935.2|6
1727348730000|2024-09-26 11:05:30|45953.5|45933.5|45960.2|45940.2|45960.2|45940.2|45952.7|45932.7|17
1727348740000|2024-09-26 11:05:40|45962.7|45942.7|45960.2|45940.2|45962.7|45942.7|45960.2|45940.2|7
1727348750000|2024-09-26 11:05:50|45961.9|45941.9|45973.5|45953.5|45973.5|45953.5|45961.9|45941.9|55
1727348760000|2024-09-26 11:06:00|45974.4|45954.4|45978.5|45958.5|45981|45961|45974.4|45954.4|37
1727348770000|2024-09-26 11:06:10|45976|45956|45976|45956|45978.5|45958.5|45976|45956|14
1727348780000|2024-09-26 11:06:20|45973.5|45953.5|45976|45956|45976|45956|45971|45951|8
1727348790000|2024-09-26 11:06:30|45971|45951|45978.5|45958.5|45978.5|45958.5|45971|45951|17
1727348800000|2024-09-26 11:06:40|45983.5|45963.5|45981|45961|45986|45966|45981|45961|13
1727348810000|2024-09-26 11:06:50|45979.4|45959.4|45979.4|45959.4|45979.4|45959.4|45978.5|45958.5|5
1727348820000|2024-09-26 11:07:00|45981|45961|45979.4|45959.4|45981|45961|45976|45956|14
1727348830000|2024-09-26 11:07:10|45978.5|45958.5|45982.7|45962.7|45982.7|45962.7|45978.5|45958.5|4
1727348840000|2024-09-26 11:07:20|45983.5|45963.5|45979.4|45959.4|45983.5|45963.5|45979.4|45959.4|12
1727348850000|2024-09-26 11:07:30|45981|45961|45976|45956|45981|45961|45976|45956|17
1727348860000|2024-09-26 11:07:40|45974.4|45954.4|45971|45951|45976|45956|45971|45951|5
1727348870000|2024-09-26 11:07:50|45970.2|45950.2|45969.4|45949.4|45970.2|45950.2|45967.7|45947.7|4
1727348880000|2024-09-26 11:08:00|45970.2|45950.2|45974.4|45954.4|45974.4|45954.4|45969.4|45949.4|26
1727348890000|2024-09-26 11:08:10|45976|45956|45979.4|45959.4|45979.4|45959.4|45976|45956|18
1727348900000|2024-09-26 11:08:20|45978.5|45958.5|45979.4|45959.4|45979.4|45959.4|45978.5|45958.5|8
1727348910000|2024-09-26 11:08:30|45978.5|45958.5|45973.5|45953.5|45978.5|45958.5|45973.5|45953.5|9
1727348920000|2024-09-26 11:08:40|45972.7|45952.7|45964.4|45944.4|45973.5|45953.5|45964.4|45944.4|9
1727348930000|2024-09-26 11:08:50|45963.5|45943.5|45966|45946|45968.5|45948.5|45963.5|45943.5|9
1727348940000|2024-09-26 11:09:00|45967.7|45947.7|45968.5|45948.5|45968.5|45948.5|45963.5|45943.5|2
1727348950000|2024-09-26 11:09:10|45966.9|45946.9|45966|45946|45966.9|45946.9|45963.5|45943.5|8
1727348960000|2024-09-26 11:09:20|45964.4|45944.4|45968.5|45948.5|45968.5|45948.5|45963.5|45943.5|0
1727348970000|2024-09-26 11:09:30|45969.4|45949.4|45963.5|45943.5|45969.4|45949.4|45963.5|45943.5|16
1727348980000|2024-09-26 11:09:40|45962.7|45942.7|45952.7|45932.7|45962.7|45942.7|45952.7|45932.7|8
1727348990000|2024-09-26 11:09:50|45951|45931|45951.9|45931.9|45952.7|45932.7|45950.2|45930.2|15
1727349000000|2024-09-26 11:10:00|45950.2|45930.2|45956|45936|45956|45936|45950.2|45930.2|2
1727349010000|2024-09-26 11:10:10|45955.2|45935.2|45952.7|45932.7|45956|45936|45952.7|45932.7|15
1727349020000|2024-09-26 11:10:20|45954.4|45934.4|45951.9|45931.9|45955.2|45935.2|45951.9|45931.9|6
1727349030000|2024-09-26 11:10:30|45952.7|45932.7|45949.4|45929.4|45952.7|45932.7|45947.7|45927.7|3
1727349040000|2024-09-26 11:10:40|45951.1|45931.1|45948.5|45928.5|45952.7|45932.7|45948.5|45928.5|2
1727349050000|2024-09-26 11:10:50|45947.7|45927.7|45938.6|45918.6|45947.7|45927.7|45938.6|45918.6|18
1727349060000|2024-09-26 11:11:00|45936.9|45916.9|45929.4|45909.4|45936.9|45916.9|45929.4|45909.4|17
1727349070000|2024-09-26 11:11:10|45927.7|45907.7|45929.4|45909.4|45929.4|45909.4|45927.7|45907.7|4
1727349080000|2024-09-26 11:11:20|45931.9|45911.9|45926.9|45906.9|45931.9|45911.9|45926.9|45906.9|5
1727349090000|2024-09-26 11:11:30|45925.2|45905.2|45920.2|45900.2|45925.2|45905.2|45919.4|45899.4|23
1727349100000|2024-09-26 11:11:40|||||||||9
1727349110000|2024-09-26 11:11:50|45918.5|45898.5|45920.2|45900.2|45920.2|45900.2|45917.7|45897.7|3
1727349120000|2024-09-26 11:12:00|45922.7|45902.7|45951.9|45931.9|45951.9|45931.9|45919.4|45899.4|41
1727349130000|2024-09-26 11:12:10|45951.1|45931.1|45949.4|45929.4|45951.9|45931.9|45949.4|45929.4|9
1727349140000|2024-09-26 11:12:20|45951.1|45931.1|45946.9|45926.9|45951.1|45931.1|45946.9|45926.9|4
1727349150000|2024-09-26 11:12:30|45949.4|45929.4|45954.4|45934.4|45954.4|45934.4|45949.4|45929.4|7
1727349160000|2024-09-26 11:12:40|45956.1|45936.1|45954.4|45934.4|45956.1|45936.1|45951.9|45931.9|6
1727349170000|2024-09-26 11:12:50|45956.1|45936.1|45936.9|45916.9|45956.9|45936.9|45936.9|45916.9|55
1727349180000|2024-09-26 11:13:00|45935.2|45915.2|45921.9|45901.9|45935.2|45915.2|45919.4|45899.4|15
1727349190000|2024-09-26 11:13:10|45920.2|45900.2|45914.4|45894.4|45920.2|45900.2|45912.7|45892.7|16
1727349200000|2024-09-26 11:13:20|45911.9|45891.9|45912.7|45892.7|45912.7|45892.7|45909.4|45889.4|13
1727349210000|2024-09-26 11:13:30|45914.4|45894.4|45920.2|45900.2|45920.2|45900.2|45911.9|45891.9|7
1727349220000|2024-09-26 11:13:40|45921.9|45901.9|45919.4|45899.4|45921.9|45901.9|45919.4|45899.4|15
1727349230000|2024-09-26 11:13:50|45916.9|45896.9|45916.9|45896.9|45916.9|45896.9|45912.7|45892.7|3
1727349240000|2024-09-26 11:14:00|45919.4|45899.4|45916.9|45896.9|45919.4|45899.4|45916.9|45896.9|0
1727349250000|2024-09-26 11:14:10|45917.7|45897.7|45919.4|45899.4|45922.7|45902.7|45917.7|45897.7|31
1727349260000|2024-09-26 11:14:20|45922.7|45902.7|45924.4|45904.4|45924.4|45904.4|45921.9|45901.9|2
1727349270000|2024-09-26 11:14:30|||||||||5
1727349280000|2024-09-26 11:14:40|45925.2|45905.2|45934.4|45914.4|45934.4|45914.4|45925.2|45905.2|4
1727349290000|2024-09-26 11:14:50|45932.7|45912.7|45930.2|45910.2|45932.7|45912.7|45929.4|45909.4|30
1727349300000|2024-09-26 11:15:00|45931.9|45911.9|45936.9|45916.9|45938.6|45918.6|45927.7|45907.7|38
1727349310000|2024-09-26 11:15:10|45936.1|45916.1|45937.7|45917.7|45941.1|45921.1|45936.1|45916.1|7
1727349320000|2024-09-26 11:15:20|45936.9|45916.9|45931.9|45911.9|45936.9|45916.9|45930.2|45910.2|5
1727349330000|2024-09-26 11:15:30|45932.7|45912.7|45961.1|45941.1|45961.1|45941.1|45932.7|45912.7|7
1727349340000|2024-09-26 11:15:40|45962.7|45942.7|45964.4|45944.4|45964.4|45944.4|45962.7|45942.7|11
1727349350000|2024-09-26 11:15:50|45961.9|45941.9|45965.2|45945.2|45965.2|45945.2|45961.9|45941.9|24
1727349360000|2024-09-26 11:16:00|45966.9|45946.9|45971.1|45951.1|45972.7|45952.7|45966.9|45946.9|11
1727349370000|2024-09-26 11:16:10|45973.6|45953.6|45971.1|45951.1|45976.1|45956.1|45971.1|45951.1|10
1727349380000|2024-09-26 11:16:20|45969.4|45949.4|45961.1|45941.1|45969.4|45949.4|45961.1|45941.1|4
1727349390000|2024-09-26 11:16:30|45960.2|45940.2|45961.1|45941.1|45961.1|45941.1|45959.4|45939.4|1
1727349400000|2024-09-26 11:16:40|45958.6|45938.6|45946.1|45926.1|45958.6|45938.6|45943.6|45923.6|47
1727349410000|2024-09-26 11:16:50|45944.4|45924.4|45946.1|45926.1|45948.6|45928.6|45943.6|45923.6|5
1727349420000|2024-09-26 11:17:00|45946.9|45926.9|45943.6|45923.6|45947.7|45927.7|45943.6|45923.6|1
1727349430000|2024-09-26 11:17:10|45948.6|45928.6|45946.1|45926.1|45951.1|45931.1|45946.1|45926.1|13
1727349440000|2024-09-26 11:17:20|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|12
1727349450000|2024-09-26 11:17:30|45941.9|45921.9|45937.7|45917.7|45943.6|45923.6|45936.1|45916.1|10
1727349460000|2024-09-26 11:17:40|45934.4|45914.4|45932.7|45912.7|45936.1|45916.1|45932.7|45912.7|6
1727349480000|2024-09-26 11:18:00|45933.6|45913.6|45936.9|45916.9|45936.9|45916.9|45932.7|45912.7|20
1727349490000|2024-09-26 11:18:10|45938.6|45918.6|45940.2|45920.2|45941.9|45921.9|45938.6|45918.6|5
1727349500000|2024-09-26 11:18:20|45938.6|45918.6|45946.1|45926.1|45946.1|45926.1|45938.6|45918.6|3
1727349510000|2024-09-26 11:18:30|45944.4|45924.4|45945.2|45925.2|45948.6|45928.6|45943.6|45923.6|7
1727349520000|2024-09-26 11:18:40|45946.9|45926.9|45943.6|45923.6|45947.7|45927.7|45941.1|45921.1|8
1727349530000|2024-09-26 11:18:50|45941.9|45921.9|45942.7|45922.7|45942.7|45922.7|45937.7|45917.7|1
1727349540000|2024-09-26 11:19:00|45939.4|45919.4|45936.9|45916.9|45939.4|45919.4|45936.9|45916.9|2
1727349550000|2024-09-26 11:19:10|45937.7|45917.7|45936.9|45916.9|45937.7|45917.7|45934.4|45914.4|6
1727349560000|2024-09-26 11:19:20|45937.7|45917.7|45947.7|45927.7|45951.1|45931.1|45937.7|45917.7|28
1727349570000|2024-09-26 11:19:30|45950.2|45930.2|45951.9|45931.9|45951.9|45931.9|45950.2|45930.2|3
1727349580000|2024-09-26 11:19:40|45953.6|45933.6|45956.9|45936.9|45957.7|45937.7|45953.6|45933.6|0
1727349590000|2024-09-26 11:19:50|45959.4|45939.4|45961.9|45941.9|45961.9|45941.9|45957.7|45937.7|8
1727349600000|2024-09-26 11:20:00|||||||||7
1727349610000|2024-09-26 11:20:10|45964.4|45944.4|45961.9|45941.9|45964.4|45944.4|45961.9|45941.9|8
1727349620000|2024-09-26 11:20:20|45961.1|45941.1|45948.6|45928.6|45961.1|45941.1|45948.6|45928.6|26
1727349630000|2024-09-26 11:20:30|45950.2|45930.2|45954.4|45934.4|45954.4|45934.4|45950.2|45930.2|16
1727349640000|2024-09-26 11:20:40|45953.6|45933.6|45954.4|45934.4|45956.1|45936.1|45951.9|45931.9|2
1727349650000|2024-09-26 11:20:50|45956.1|45936.1|45953.6|45933.6|45956.1|45936.1|45953.6|45933.6|4
1727349660000|2024-09-26 11:21:00|45956.1|45936.1|45961.1|45941.1|45963.6|45943.6|45956.1|45936.1|20
1727349670000|2024-09-26 11:21:10|45962.7|45942.7|45963.6|45943.6|45963.6|45943.6|45961.1|45941.1|1
1727349680000|2024-09-26 11:21:20|45961.1|45941.1|45961.1|45941.1|45963.6|45943.6|45958.6|45938.6|30
1727349690000|2024-09-26 11:21:30|45962.7|45942.7|45966.1|45946.1|45966.1|45946.1|45962.7|45942.7|14
1727349700000|2024-09-26 11:21:40|45971.9|45951.9|45976.1|45956.1|45976.9|45956.9|45971.9|45951.9|7
1727349710000|2024-09-26 11:21:50|45974.4|45954.4|45974.4|45954.4|45974.4|45954.4|45974.4|45954.4|3
1727349720000|2024-09-26 11:22:00|45971.9|45951.9|45969.4|45949.4|45979.4|45959.4|45969.4|45949.4|12
1727349730000|2024-09-26 11:22:10|45967.7|45947.7|45961.9|45941.9|45967.7|45947.7|45961.9|45941.9|2
1727349740000|2024-09-26 11:22:20|45961.1|45941.1|45959.4|45939.4|45961.1|45941.1|45959.4|45939.4|7
1727349750000|2024-09-26 11:22:30|45958.6|45938.6|45962.7|45942.7|45963.6|45943.6|45958.6|45938.6|7
1727349760000|2024-09-26 11:22:40|45961.9|45941.9|45966.1|45946.1|45966.1|45946.1|45961.9|45941.9|4
1727349770000|2024-09-26 11:22:50|45966.9|45946.9|45971.1|45951.1|45971.1|45951.1|45966.1|45946.1|1
1727349780000|2024-09-26 11:23:00|45969.4|45949.4|45971.1|45951.1|45974.4|45954.4|45969.4|45949.4|3
1727349790000|2024-09-26 11:23:10|45972.7|45952.7|45971.1|45951.1|45972.7|45952.7|45969.4|45949.4|10
1727349800000|2024-09-26 11:23:20|45971.9|45951.9|45974.4|45954.4|45976.1|45956.1|45971.9|45951.9|0
1727349810000|2024-09-26 11:23:30|45976.1|45956.1|45971.1|45951.1|45976.1|45956.1|45971.1|45951.1|11
1727349820000|2024-09-26 11:23:40|45974.4|45954.4|45976.1|45956.1|45976.1|45956.1|45974.4|45954.4|10
1727349830000|2024-09-26 11:23:50|45979.4|45959.4|45987.7|45967.7|45989.4|45969.4|45979.4|45959.4|22
1727349850000|2024-09-26 11:24:10|45986.9|45966.9|45985.2|45965.2|45986.9|45966.9|45983.6|45963.6|17
1727349860000|2024-09-26 11:24:20|45986.1|45966.1|45985.2|45965.2|45986.1|45966.1|45985.2|45965.2|0
1727349870000|2024-09-26 11:24:30|45984.4|45964.4|45986.1|45966.1|45986.1|45966.1|45982.7|45962.7|14
1727349880000|2024-09-26 11:24:40|||||||||2
1727349890000|2024-09-26 11:24:50|45987.7|45967.7|45984.4|45964.4|45989.4|45969.4|45984.4|45964.4|3
1727349900000|2024-09-26 11:25:00|45986.1|45966.1|45979.4|45959.4|45986.1|45966.1|45979.4|45959.4|8
1727349910000|2024-09-26 11:25:10|45981.1|45961.1|45971.1|45951.1|45982.7|45962.7|45971.1|45951.1|43
1727349920000|2024-09-26 11:25:20|45972.7|45952.7|45968.6|45948.6|45972.7|45952.7|45968.6|45948.6|8
1727349930000|2024-09-26 11:25:30|45971.1|45951.1|45976.1|45956.1|45979.4|45959.4|45971.1|45951.1|13
1727349940000|2024-09-26 11:25:40|45974.4|45954.4|45971.1|45951.1|45976.1|45956.1|45966.1|45946.1|26
1727349950000|2024-09-26 11:25:50|45969.4|45949.4|45964.4|45944.4|45969.4|45949.4|45964.4|45944.4|16
1727349960000|2024-09-26 11:26:00|45966.1|45946.1|45961.1|45941.1|45966.1|45946.1|45959.4|45939.4|3
1727349970000|2024-09-26 11:26:10|45962.8|45942.8|45964.4|45944.4|45966.1|45946.1|45961.1|45941.1|17
1727349980000|2024-09-26 11:26:20|45963.6|45943.6|45959.4|45939.4|45963.6|45943.6|45959.4|45939.4|8
1727349990000|2024-09-26 11:26:30|45964.4|45944.4|45963.6|45943.6|45966.1|45946.1|45963.6|45943.6|31
1727350000000|2024-09-26 11:26:40|45966.1|45946.1|45961.1|45941.1|45966.1|45946.1|45961.1|45941.1|2
1727350010000|2024-09-26 11:26:50|45959.4|45939.4|45961.1|45941.1|45961.1|45941.1|45956.1|45936.1|11
1727350030000|2024-09-26 11:27:10|45963.6|45943.6|45966.1|45946.1|45966.1|45946.1|45961.1|45941.1|3
1727350040000|2024-09-26 11:27:20|45967.8|45947.8|45964.4|45944.4|45967.8|45947.8|45964.4|45944.4|2
1727350050000|2024-09-26 11:27:30|45963.6|45943.6|45984.4|45964.4|45986.1|45966.1|45963.6|45943.6|57
1727350060000|2024-09-26 11:27:40|45981.1|45961.1|45982.8|45962.8|45993.6|45973.6|45981.1|45961.1|136
1727350070000|2024-09-26 11:27:50|45983.6|45963.6|45982.8|45962.8|45989.4|45969.4|45979.4|45959.4|94
1727350080000|2024-09-26 11:28:00|45981.9|45961.9|45979.4|45959.4|45984.4|45964.4|45979.4|45959.4|19
1727350090000|2024-09-26 11:28:10|45976.9|45956.9|45977.8|45957.8|45979.4|45959.4|45974.4|45954.4|18
1727350100000|2024-09-26 11:28:20|45979.4|45959.4|45981.9|45961.9|45981.9|45961.9|45977.8|45957.8|5
1727350110000|2024-09-26 11:28:30|45982.8|45962.8|45972.8|45952.8|45982.8|45962.8|45972.8|45952.8|21
1727350120000|2024-09-26 11:28:40|45971.9|45951.9|45963.6|45943.6|45972.8|45952.8|45963.6|45943.6|14
1727350130000|2024-09-26 11:28:50|45964.4|45944.4|45968.6|45948.6|45968.6|45948.6|45964.4|45944.4|15
1727350140000|2024-09-26 11:29:00|45970.3|45950.3|45977.8|45957.8|45983.6|45963.6|45970.3|45950.3|24
1727350150000|2024-09-26 11:29:10|45976.1|45956.1|45973.6|45953.6|45976.1|45956.1|45972.8|45952.8|6
1727350160000|2024-09-26 11:29:20|45975.3|45955.3|45985.3|45965.3|45985.3|45965.3|45973.6|45953.6|51
1727350170000|2024-09-26 11:29:30|45983.6|45963.6|45968.6|45948.6|45984.4|45964.4|45968.6|45948.6|28
1727350180000|2024-09-26 11:29:40|45966.9|45946.9|45976.1|45956.1|45979.4|45959.4|45966.9|45946.9|62
1727350190000|2024-09-26 11:29:50|45977.8|45957.8|45969.4|45949.4|45977.8|45957.8|45969.4|45949.4|34
1727350200000|2024-09-26 11:30:00|45967.8|45947.8|45992.8|45972.8|45992.8|45972.8|45967.8|45947.8|51
1727350210000|2024-09-26 11:30:10|45991.1|45971.1|45980.3|45960.3|45991.1|45971.1|45978.6|45958.6|31
1727350220000|2024-09-26 11:30:20|45978.6|45958.6|45986.1|45966.1|45989.4|45969.4|45978.6|45958.6|12
1727350230000|2024-09-26 11:30:30|45987.8|45967.8|45989.4|45969.4|45989.4|45969.4|45986.1|45966.1|21
1727350240000|2024-09-26 11:30:40|45987.8|45967.8|45991.1|45971.1|45991.1|45971.1|45979.4|45959.4|203
1727350250000|2024-09-26 11:30:50|45992.8|45972.8|46001.1|45981.1|46001.1|45981.1|45986.1|45966.1|24
1727350260000|2024-09-26 11:31:00|46009.4|45989.4|46011.1|45991.1|46012.8|45992.8|46006.1|45986.1|47
1727350270000|2024-09-26 11:31:10|46012.8|45992.8|46004.4|45984.4|46014.4|45994.4|46004.4|45984.4|31
1727350280000|2024-09-26 11:31:20|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|46002.8|45982.8|13
1727350290000|2024-09-26 11:31:30|46005.3|45985.3|46001.9|45981.9|46010.3|45990.3|46001.9|45981.9|15
1727350300000|2024-09-26 11:31:40|46002.8|45982.8|46000.3|45980.3|46002.8|45982.8|45991.9|45971.9|38
1727350310000|2024-09-26 11:31:50|45997.8|45977.8|45998.6|45978.6|46001.1|45981.1|45997.8|45977.8|24
1727350320000|2024-09-26 11:32:00|45997.8|45977.8|45991.1|45971.1|46004.4|45984.4|45988.6|45968.6|43
1727350330000|2024-09-26 11:32:10|45988.6|45968.6|46009.4|45989.4|46010.3|45990.3|45986.1|45966.1|48
1727350340000|2024-09-26 11:32:20|46006.1|45986.1|46006.1|45986.1|46010.3|45990.3|46003.6|45983.6|18
1727350350000|2024-09-26 11:32:30|46007.8|45987.8|46006.1|45986.1|46007.8|45987.8|46006.1|45986.1|1
1727350360000|2024-09-26 11:32:40|46005.3|45985.3|46006.1|45986.1|46007.8|45987.8|46005.3|45985.3|2
1727350370000|2024-09-26 11:32:50|46007.8|45987.8|46006.1|45986.1|46007.8|45987.8|46002.8|45982.8|27
1727350380000|2024-09-26 11:33:00|46011.1|45991.1|46007.8|45987.8|46011.9|45991.9|46007.8|45987.8|72
1727350390000|2024-09-26 11:33:10|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|46003.6|45983.6|8
1727350400000|2024-09-26 11:33:20|46007.8|45987.8|46009.4|45989.4|46009.4|45989.4|46007.8|45987.8|9
1727350420000|2024-09-26 11:33:40|46011.1|45991.1|46011.1|45991.1|46011.9|45991.9|46011.1|45991.1|11
1727350430000|2024-09-26 11:33:50|46009.4|45989.4|46007.8|45987.8|46009.4|45989.4|46007.8|45987.8|8
1727350440000|2024-09-26 11:34:00|46009.4|45989.4|46011.1|45991.1|46012.8|45992.8|46008.6|45988.6|20
1727350450000|2024-09-26 11:34:10|46010.3|45990.3|45997.8|45977.8|46010.3|45990.3|45993.6|45973.6|50
1727350460000|2024-09-26 11:34:20|45996.1|45976.1|45991.1|45971.1|45996.1|45976.1|45991.1|45971.1|34
1727350470000|2024-09-26 11:34:30|45986.9|45966.9|45991.1|45971.1|45991.1|45971.1|45986.9|45966.9|18
1727350480000|2024-09-26 11:34:40|45994.4|45974.4|46005.3|45985.3|46005.3|45985.3|45994.4|45974.4|19
1727350490000|2024-09-26 11:34:50|46003.6|45983.6|46004.4|45984.4|46004.4|45984.4|46001.1|45981.1|11
1727350500000|2024-09-26 11:35:00|46009.4|45989.4|46016.1|45996.1|46016.1|45996.1|46009.4|45989.4|10
1727350510000|2024-09-26 11:35:10|46016.9|45996.9|46024.4|46004.4|46024.4|46004.4|46016.9|45996.9|22
1727350520000|2024-09-26 11:35:20|46026.1|46006.1|46037.8|46017.8|46037.8|46017.8|46026.1|46006.1|30
1727350530000|2024-09-26 11:35:30|46036.9|46016.9|46032.8|46012.8|46037.8|46017.8|46032.8|46012.8|22
1727350540000|2024-09-26 11:35:40|46029.4|46009.4|46025.3|46005.3|46029.4|46009.4|46025.3|46005.3|3
1727350550000|2024-09-26 11:35:50|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|1
1727350560000|2024-09-26 11:36:00|46024.4|46004.4|46019.4|45999.4|46024.4|46004.4|46016.9|45996.9|17
1727350570000|2024-09-26 11:36:10|46017.8|45997.8|46019.4|45999.4|46024.4|46004.4|46016.9|45996.9|42
1727350580000|2024-09-26 11:36:20|46017.8|45997.8|46009.4|45989.4|46017.8|45997.8|46009.4|45989.4|12
1727350590000|2024-09-26 11:36:30|46007.8|45987.8|46006.9|45986.9|46011.9|45991.9|46004.4|45984.4|26
1727350600000|2024-09-26 11:36:40|46008.6|45988.6|46009.4|45989.4|46014.4|45994.4|46008.6|45988.6|6
1727350610000|2024-09-26 11:36:50|46011.1|45991.1|46007.8|45987.8|46011.9|45991.9|46005.3|45985.3|6
1727350620000|2024-09-26 11:37:00|46008.6|45988.6|46012|45992|46012.8|45992.8|46008.6|45988.6|8
1727350630000|2024-09-26 11:37:10|46009.5|45989.5|46024.5|46004.5|46026.1|46006.1|46009.5|45989.5|27
1727350640000|2024-09-26 11:37:20|46022|46002|46016.1|45996.1|46022|46002|46016.1|45996.1|20
1727350650000|2024-09-26 11:37:30|46026.1|46006.1|46021.1|46001.1|46027.8|46007.8|46021.1|46001.1|42
1727350660000|2024-09-26 11:37:40|46022.8|46002.8|46022.8|46002.8|46025.3|46005.3|46021.1|46001.1|14
1727350670000|2024-09-26 11:37:50|46021.1|46001.1|46019.5|45999.5|46022.8|46002.8|46019.5|45999.5|7
1727350680000|2024-09-26 11:38:00|46021.1|46001.1|46024.5|46004.5|46024.5|46004.5|46019.5|45999.5|15
1727350690000|2024-09-26 11:38:10|46022.8|46002.8|46024.5|46004.5|46024.5|46004.5|46022.8|46002.8|2
1727350700000|2024-09-26 11:38:20|46022.8|46002.8|46024.5|46004.5|46024.5|46004.5|46022.8|46002.8|2
1727350710000|2024-09-26 11:38:30|46022.8|46002.8|46027|46007|46027|46007|46022.8|46002.8|9
1727350720000|2024-09-26 11:38:40|46024.5|46004.5|46025.3|46005.3|46025.3|46005.3|46024.5|46004.5|5
1727350730000|2024-09-26 11:38:50|46029.5|46009.5|46021.1|46001.1|46029.5|46009.5|46020.3|46000.3|10
1727350740000|2024-09-26 11:39:00|46022.8|46002.8|46028.6|46008.6|46028.6|46008.6|46022.8|46002.8|12
1727350750000|2024-09-26 11:39:10|46027|46007|46027.8|46007.8|46027.8|46007.8|46025.3|46005.3|10
1727350760000|2024-09-26 11:39:20|46027|46007|46028.6|46008.6|46029.5|46009.5|46027|46007|1
1727350770000|2024-09-26 11:39:30|46029.5|46009.5|46035.3|46015.3|46036.1|46016.1|46029.5|46009.5|29
1727350780000|2024-09-26 11:39:40|46033.6|46013.6|46040.3|46020.3|46042|46022|46032.8|46012.8|14
1727350790000|2024-09-26 11:39:50|46042.8|46022.8|46046.1|46026.1|46055.3|46035.3|46041.1|46021.1|59
1727350800000|2024-09-26 11:40:00|46045.3|46025.3|46037.8|46017.8|46045.3|46025.3|46036.1|46016.1|8
1727350810000|2024-09-26 11:40:10|46038.6|46018.6|46036.1|46016.1|46040.3|46020.3|46036.1|46016.1|8
1727350820000|2024-09-26 11:40:20|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|1
1727350830000|2024-09-26 11:40:30|46030.3|46010.3|46027.8|46007.8|46030.3|46010.3|46027.8|46007.8|3
1727350840000|2024-09-26 11:40:40|46027|46007|46027|46007|46027.8|46007.8|46026.1|46006.1|3
1727350850000|2024-09-26 11:40:50|46026.1|46006.1|46030.3|46010.3|46030.3|46010.3|46026.1|46006.1|12
1727350860000|2024-09-26 11:41:00|46029.5|46009.5|46044.5|46024.5|46044.5|46024.5|46027.8|46007.8|144
1727350870000|2024-09-26 11:41:10|46045.3|46025.3|46062|46042|46062.8|46042.8|46045.3|46025.3|491
1727350880000|2024-09-26 11:41:20|46067|46047|46076.1|46056.1|46076.1|46056.1|46067|46047|44
1727350890000|2024-09-26 11:41:30|46077.8|46057.8|46078.6|46058.6|46081.1|46061.1|46077.8|46057.8|20
1727350900000|2024-09-26 11:41:40|46077.8|46057.8|46062.8|46042.8|46082.8|46062.8|46061.1|46041.1|29
1727350910000|2024-09-26 11:41:50|46059.5|46039.5|46057.8|46037.8|46059.5|46039.5|46053.6|46033.6|28
1727350920000|2024-09-26 11:42:00|46053.6|46033.6|46050.3|46030.3|46055.3|46035.3|46050.3|46030.3|27
1727350930000|2024-09-26 11:42:10|46049.5|46029.5|46049.5|46029.5|46051.1|46031.1|46049.5|46029.5|6
1727350940000|2024-09-26 11:42:20|46050.3|46030.3|46054.5|46034.5|46055.3|46035.3|46050.3|46030.3|168
1727350950000|2024-09-26 11:42:30|46058.6|46038.6|46056.1|46036.1|46064.5|46044.5|46056.1|46036.1|20
1727350960000|2024-09-26 11:42:40|46053.6|46033.6|46053.6|46033.6|46053.6|46033.6|46053.6|46033.6|5
1727350970000|2024-09-26 11:42:50|46049.5|46029.5|46057|46037|46057|46037|46049.5|46029.5|24
1727350980000|2024-09-26 11:43:00|46059.5|46039.5|46056.1|46036.1|46059.5|46039.5|46054.5|46034.5|21
1727350990000|2024-09-26 11:43:10|46057|46037|46056.1|46036.1|46058.6|46038.6|46056.1|46036.1|4
1727351000000|2024-09-26 11:43:20|46054.5|46034.5|46048.6|46028.6|46054.5|46034.5|46048.6|46028.6|3
1727351010000|2024-09-26 11:43:30|46045.3|46025.3|46042.8|46022.8|46045.3|46025.3|46041.1|46021.1|12
1727351020000|2024-09-26 11:43:40|46044.5|46024.5|46034.5|46014.5|46044.5|46024.5|46034.5|46014.5|26
1727351030000|2024-09-26 11:43:50|46032.8|46012.8|46030.3|46010.3|46032.8|46012.8|46030.3|46010.3|7
1727351040000|2024-09-26 11:44:00|46032|46012|46009.5|45989.5|46032.8|46012.8|46009.5|45989.5|56
1727351050000|2024-09-26 11:44:10|46011.2|45991.2|45981.2|45961.2|46011.2|45991.2|45976.2|45956.2|20
1727351060000|2024-09-26 11:44:20|45979.5|45959.5|45969.5|45949.5|45981.2|45961.2|45969.5|45949.5|5
1727351070000|2024-09-26 11:44:30|45967.8|45947.8|45946.2|45926.2|45967.8|45947.8|45946.2|45926.2|42
1727351080000|2024-09-26 11:44:40|45947.8|45927.8|45952|45932|45952|45932|45947.8|45927.8|24
1727351090000|2024-09-26 11:44:50|45953.7|45933.7|45957|45937|45957|45937|45953.7|45933.7|4
1727351100000|2024-09-26 11:45:00|45957.8|45937.8|45975.3|45955.3|45975.3|45955.3|45955.3|45935.3|46
1727351110000|2024-09-26 11:45:10|45977.8|45957.8|45985.3|45965.3|45987.8|45967.8|45977.8|45957.8|6
1727351120000|2024-09-26 11:45:20|45987.8|45967.8|45980.3|45960.3|45987.8|45967.8|45980.3|45960.3|11
1727351130000|2024-09-26 11:45:30|45979.5|45959.5|45979.5|45959.5|45981.2|45961.2|45979.5|45959.5|1
1727351140000|2024-09-26 11:45:40|45980.3|45960.3|45967.8|45947.8|45980.3|45960.3|45967.8|45947.8|6
1727351150000|2024-09-26 11:45:50|45967|45947|45967.8|45947.8|45974.5|45954.5|45964.5|45944.5|30
1727351160000|2024-09-26 11:46:00|45969.5|45949.5|45973.6|45953.6|45973.6|45953.6|45969.5|45949.5|5
1727351170000|2024-09-26 11:46:10|45976.1|45956.1|45987.8|45967.8|45989.5|45969.5|45976.1|45956.1|27
1727351180000|2024-09-26 11:46:20|45989.5|45969.5|45990.3|45970.3|45990.3|45970.3|45989.5|45969.5|3
1727351190000|2024-09-26 11:46:30|45992|45972|45993.6|45973.6|45993.6|45973.6|45992|45972|4
1727351200000|2024-09-26 11:46:40|45991.1|45971.1|45989.5|45969.5|45991.1|45971.1|45989.5|45969.5|4
1727351210000|2024-09-26 11:46:50|45987|45967|45987.8|45967.8|45988.6|45968.6|45987|45967|4
1727351220000|2024-09-26 11:47:00|45988.6|45968.6|45998.6|45978.6|45998.6|45978.6|45988.6|45968.6|20
1727351230000|2024-09-26 11:47:10|46000.3|45980.3|46002.8|45982.8|46002.8|45982.8|45997.8|45977.8|3
1727351240000|2024-09-26 11:47:20|46003.6|45983.6|46011.1|45991.1|46011.1|45991.1|46003.6|45983.6|0
1727351250000|2024-09-26 11:47:30|46009.5|45989.5|46004.5|45984.5|46011.1|45991.1|46004.5|45984.5|8
1727351260000|2024-09-26 11:47:40|46003.6|45983.6|45998.6|45978.6|46003.6|45983.6|45996.1|45976.1|3
1727351270000|2024-09-26 11:47:50|45996.1|45976.1|45995.3|45975.3|45996.1|45976.1|45995.3|45975.3|6
1727351280000|2024-09-26 11:48:00|45996.1|45976.1|45989.5|45969.5|45996.1|45976.1|45989.5|45969.5|5
1727351290000|2024-09-26 11:48:10|45990.3|45970.3|45989.5|45969.5|45993.6|45973.6|45988.6|45968.6|10
1727351300000|2024-09-26 11:48:20|45991.1|45971.1|45998.6|45978.6|46001.1|45981.1|45987.8|45967.8|17
1727351310000|2024-09-26 11:48:30|46001.1|45981.1|45998.6|45978.6|46001.1|45981.1|45998.6|45978.6|4
1727351320000|2024-09-26 11:48:40|45996.1|45976.1|45998.6|45978.6|45998.6|45978.6|45996.1|45976.1|2
1727351330000|2024-09-26 11:48:50|45999.5|45979.5|46003.7|45983.7|46006.2|45986.2|45999.5|45979.5|5
1727351340000|2024-09-26 11:49:00|46005.3|45985.3|46011.2|45991.2|46011.2|45991.2|46005.3|45985.3|6
1727351350000|2024-09-26 11:49:10|46016.2|45996.2|46015.3|45995.3|46016.2|45996.2|46015.3|45995.3|20
1727351360000|2024-09-26 11:49:20|46016.2|45996.2|46016.2|45996.2|46016.2|45996.2|46016.2|45996.2|8
1727351370000|2024-09-26 11:49:30|||||||||5
1727351380000|2024-09-26 11:49:40|46017.8|45997.8|46018.7|45998.7|46022.8|46002.8|46016.2|45996.2|7
1727351390000|2024-09-26 11:49:50|46021.2|46001.2|46018.7|45998.7|46022.8|46002.8|46018.7|45998.7|2
1727351400000|2024-09-26 11:50:00|46021.2|46001.2|46031.2|46011.2|46031.2|46011.2|46021.2|46001.2|6
1727351410000|2024-09-26 11:50:10|46032.8|46012.8|46041.2|46021.2|46041.2|46021.2|46032.8|46012.8|7
1727351420000|2024-09-26 11:50:20|46043.7|46023.7|46063.7|46043.7|46063.7|46043.7|46043.7|46023.7|55
1727351430000|2024-09-26 11:50:30|46064.5|46044.5|46066.2|46046.2|46066.2|46046.2|46063.7|46043.7|4
1727351440000|2024-09-26 11:50:40|46067.8|46047.8|46062.8|46042.8|46068.7|46048.7|46062.8|46042.8|8
1727351450000|2024-09-26 11:50:50|46064.5|46044.5|46041.2|46021.2|46064.5|46044.5|46041.2|46021.2|22
1727351460000|2024-09-26 11:51:00|46043.7|46023.7|46041.2|46021.2|46044.5|46024.5|46041.2|46021.2|7
1727351470000|2024-09-26 11:51:10|46039.5|46019.5|46046.2|46026.2|46046.2|46026.2|46039.5|46019.5|8
1727351480000|2024-09-26 11:51:20|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|46048.7|46028.7|4
1727351490000|2024-09-26 11:51:30|46047|46027|46037|46017|46047|46027|46037|46017|10
1727351500000|2024-09-26 11:51:40|46036.2|46016.2|46031.2|46011.2|46036.2|46016.2|46028.7|46008.7|16
1727351510000|2024-09-26 11:51:50|46033.7|46013.7|46029.5|46009.5|46034.5|46014.5|46029.5|46009.5|13
1727351520000|2024-09-26 11:52:00|46031.2|46011.2|46026.2|46006.2|46032.8|46012.8|46026.2|46006.2|61
1727351530000|2024-09-26 11:52:10|46028.7|46008.7|46031.2|46011.2|46031.2|46011.2|46026.2|46006.2|7
1727351540000|2024-09-26 11:52:20|46033.7|46013.7|46034.5|46014.5|46037|46017|46033.7|46013.7|2
1727351550000|2024-09-26 11:52:30|46036.2|46016.2|46037.8|46017.8|46037.8|46017.8|46036.2|46016.2|5
1727351560000|2024-09-26 11:52:40|46036.2|46016.2|46036.2|46016.2|46037.8|46017.8|46036.2|46016.2|5
1727351570000|2024-09-26 11:52:50|46037.8|46017.8|46038.7|46018.7|46040.3|46020.3|46036.2|46016.2|6
1727351580000|2024-09-26 11:53:00|46041.2|46021.2|46048.7|46028.7|46048.7|46028.7|46041.2|46021.2|7
1727351590000|2024-09-26 11:53:10|46051.2|46031.2|46046.2|46026.2|46051.2|46031.2|46046.2|46026.2|7
1727351600000|2024-09-26 11:53:20|46047.8|46027.8|46055.3|46035.3|46055.3|46035.3|46047.8|46027.8|70
1727351610000|2024-09-26 11:53:30|46056.2|46036.2|46060.3|46040.3|46060.3|46040.3|46056.2|46036.2|6
1727351620000|2024-09-26 11:53:40|46062|46042|46066.2|46046.2|46066.2|46046.2|46061.2|46041.2|13
1727351630000|2024-09-26 11:53:50|46061.2|46041.2|46056.2|46036.2|46061.2|46041.2|46056.2|46036.2|16
1727351640000|2024-09-26 11:54:00|46058.7|46038.7|46060.3|46040.3|46061.2|46041.2|46056.2|46036.2|5
1727351650000|2024-09-26 11:54:10|46056.2|46036.2|46056.2|46036.2|46056.2|46036.2|46056.2|46036.2|5
1727351660000|2024-09-26 11:54:20|46055.3|46035.3|46055.3|46035.3|46056.2|46036.2|46055.3|46035.3|1
1727351670000|2024-09-26 11:54:30|46059.5|46039.5|46057.8|46037.8|46060.3|46040.3|46057|46037|8
1727351680000|2024-09-26 11:54:40|46060.3|46040.3|46057|46037|46060.3|46040.3|46055.3|46035.3|5
1727351690000|2024-09-26 11:54:50|46055.3|46035.3|46055.3|46035.3|46055.3|46035.3|46055.3|46035.3|4
1727351700000|2024-09-26 11:55:00|46050.3|46030.3|46049.5|46029.5|46055.3|46035.3|46049.5|46029.5|12
1727351710000|2024-09-26 11:55:10|46047.8|46027.8|46040.3|46020.3|46049.5|46029.5|46040.3|46020.3|7
1727351720000|2024-09-26 11:55:20|46042|46022|46022.8|46002.8|46042|46022|46021.2|46001.2|12
1727351730000|2024-09-26 11:55:30|46019.5|45999.5|45985.3|45965.3|46022|46002|45985.3|45965.3|42
1727351740000|2024-09-26 11:55:40|45982.8|45962.8|45986.2|45966.2|45986.2|45966.2|45979.5|45959.5|8
1727351750000|2024-09-26 11:55:50|45982.8|45962.8|45975.3|45955.3|45982.8|45962.8|45975.3|45955.3|11
1727351760000|2024-09-26 11:56:00|45971.2|45951.2|45927.8|45907.8|45971.2|45951.2|45927.8|45907.8|46
1727351770000|2024-09-26 11:56:10|45931.2|45911.2|45945.3|45925.3|45945.3|45925.3|45930.3|45910.3|74
1727351780000|2024-09-26 11:56:20|45947|45927|45959.5|45939.5|45962|45942|45947|45927|50
1727351790000|2024-09-26 11:56:30|45960.3|45940.3|45962.8|45942.8|45965.3|45945.3|45959.5|45939.5|26
1727351800000|2024-09-26 11:56:40|45961.2|45941.2|45961.2|45941.2|45961.2|45941.2|45961.2|45941.2|0
1727351810000|2024-09-26 11:56:50|45962.8|45942.8|45980.3|45960.3|45981.2|45961.2|45962.8|45942.8|55
1727351820000|2024-09-26 11:57:00|45979.5|45959.5|45972|45952|45979.5|45959.5|45967.9|45947.9|29
1727351830000|2024-09-26 11:57:10|45974.5|45954.5|45977.8|45957.8|45982.8|45962.8|45974.5|45954.5|6
1727351840000|2024-09-26 11:57:20|45979.5|45959.5|45976.2|45956.2|45982.8|45962.8|45972|45952|16
1727351850000|2024-09-26 11:57:30|45977.8|45957.8|45987|45967|45992.8|45972.8|45977.8|45957.8|18
1727351860000|2024-09-26 11:57:40|45986.2|45966.2|45986.2|45966.2|45989.5|45969.5|45986.2|45966.2|8
1727351870000|2024-09-26 11:57:50|45987|45967|45987.8|45967.8|45989.5|45969.5|45984.5|45964.5|3
1727351880000|2024-09-26 11:58:00|45985.3|45965.3|45991.2|45971.2|45991.2|45971.2|45985.3|45965.3|8
1727351890000|2024-09-26 11:58:10|45992.8|45972.8|45993.7|45973.7|46002|45982|45992|45972|14
1727351900000|2024-09-26 11:58:20|45996.2|45976.2|45996.2|45976.2|45997|45977|45992.8|45972.8|5
1727351910000|2024-09-26 11:58:30|45997.8|45977.8|46002.8|45982.8|46002.8|45982.8|45996.2|45976.2|2
1727351920000|2024-09-26 11:58:40|46001.2|45981.2|46005.3|45985.3|46005.3|45985.3|45997.8|45977.8|10
1727351930000|2024-09-26 11:58:50|46004.5|45984.5|46001.2|45981.2|46005.3|45985.3|46001.2|45981.2|27
1727351940000|2024-09-26 11:59:00|45999.5|45979.5|45993.7|45973.7|45999.5|45979.5|45993.7|45973.7|12
1727351950000|2024-09-26 11:59:10|45991.2|45971.2|45988.7|45968.7|45991.2|45971.2|45988.7|45968.7|10
1727351960000|2024-09-26 11:59:20|45991.2|45971.2|45992.8|45972.8|45992.8|45972.8|45991.2|45971.2|17
1727351970000|2024-09-26 11:59:30|45994.5|45974.5|45993.7|45973.7|45997|45977|45992.8|45972.8|9
1727351980000|2024-09-26 11:59:40|45997.8|45977.8|46001.2|45981.2|46001.2|45981.2|45997.8|45977.8|22
1727351990000|2024-09-26 11:59:50|46003.7|45983.7|46002|45982|46003.7|45983.7|46001.2|45981.2|7
1727352000000|2024-09-26 12:00:00|46004.5|45984.5|46006.2|45986.2|46018.7|45998.7|46004.5|45984.5|55
1727352010000|2024-09-26 12:00:10|46007.8|45987.8|46008.7|45988.7|46010.3|45990.3|46006.2|45986.2|11
1727352020000|2024-09-26 12:00:20|46012.8|45992.8|46001.2|45981.2|46014.5|45994.5|46001.2|45981.2|25
1727352030000|2024-09-26 12:00:30|46002.8|45982.8|45992.8|45972.8|46002.8|45982.8|45992.8|45972.8|14
1727352040000|2024-09-26 12:00:40|45990.3|45970.3|45983.7|45963.7|45990.3|45970.3|45983.7|45963.7|7
1727352050000|2024-09-26 12:00:50|45981.2|45961.2|45977.9|45957.9|45982.8|45962.8|45972|45952|29
1727352060000|2024-09-26 12:01:00|45981.2|45961.2|45964.5|45944.5|45982.9|45962.9|45964.5|45944.5|21
1727352070000|2024-09-26 12:01:10|45962.9|45942.9|45951.2|45931.2|45962.9|45942.9|45951.2|45931.2|42
1727352080000|2024-09-26 12:01:20|45949.5|45929.5|45924.5|45904.5|45949.5|45929.5|45922.9|45902.9|58
1727352090000|2024-09-26 12:01:30|45920.4|45900.4|45937.9|45917.9|45941.2|45921.2|45920.4|45900.4|35
1727352100000|2024-09-26 12:01:40|45937|45917|45932|45912|45939.5|45919.5|45930.4|45910.4|15
1727352110000|2024-09-26 12:01:50|45932.9|45912.9|45934.5|45914.5|45934.5|45914.5|45927.9|45907.9|18
1727352120000|2024-09-26 12:02:00|45936.2|45916.2|45941.2|45921.2|45941.2|45921.2|45934.5|45914.5|19
1727352130000|2024-09-26 12:02:10|45942.9|45922.9|45951.2|45931.2|45951.2|45931.2|45942|45922|10
1727352140000|2024-09-26 12:02:20|45952.9|45932.9|45961.2|45941.2|45961.2|45941.2|45952.9|45932.9|10
1727352150000|2024-09-26 12:02:30|45959.5|45939.5|45961.2|45941.2|45962|45942|45959.5|45939.5|6
1727352160000|2024-09-26 12:02:40|45958.7|45938.7|45954.5|45934.5|45958.7|45938.7|45954.5|45934.5|84
1727352170000|2024-09-26 12:02:50|45956.2|45936.2|45952|45932|45957|45937|45952|45932|12
1727352180000|2024-09-26 12:03:00|45953.7|45933.7|45959.5|45939.5|45961.2|45941.2|45953.7|45933.7|29
1727352190000|2024-09-26 12:03:10|45957.9|45937.9|45956.2|45936.2|45962.9|45942.9|45954.5|45934.5|5
1727352200000|2024-09-26 12:03:20|45958.7|45938.7|45959.5|45939.5|45962|45942|45957.9|45937.9|7
1727352210000|2024-09-26 12:03:30|45960.4|45940.4|45957|45937|45962|45942|45955.4|45935.4|13
1727352220000|2024-09-26 12:03:40|45959.5|45939.5|45957.9|45937.9|45970.4|45950.4|45957.9|45937.9|26
1727352230000|2024-09-26 12:03:50|45954.5|45934.5|45963.7|45943.7|45967.9|45947.9|45954.5|45934.5|39
1727352240000|2024-09-26 12:04:00|45962|45942|45979.5|45959.5|45981.2|45961.2|45962|45942|22
1727352250000|2024-09-26 12:04:10|45977.9|45957.9|45979.5|45959.5|45982.9|45962.9|45977|45957|16
1727352260000|2024-09-26 12:04:20|45977.9|45957.9|45970.4|45950.4|45979.5|45959.5|45970.4|45950.4|12
1727352270000|2024-09-26 12:04:30|45972|45952|45974.5|45954.5|45974.5|45954.5|45972|45952|25
1727352280000|2024-09-26 12:04:40|45975.4|45955.4|45972.9|45952.9|45977|45957|45972.9|45952.9|8
1727352290000|2024-09-26 12:04:50|45973.7|45953.7|45982.9|45962.9|45982.9|45962.9|45973.7|45953.7|22
1727352300000|2024-09-26 12:05:00|45982|45962|45964.5|45944.5|45982|45962|45959.5|45939.5|29
1727352310000|2024-09-26 12:05:10|45966.2|45946.2|45967.9|45947.9|45975.4|45955.4|45966.2|45946.2|17
1727352320000|2024-09-26 12:05:20|45967|45947|45962|45942|45968.7|45948.7|45962|45942|8
1727352330000|2024-09-26 12:05:30|45961.2|45941.2|45949.5|45929.5|45962|45942|45949.5|45929.5|8
1727352340000|2024-09-26 12:05:40|45944.5|45924.5|45958.7|45938.7|45960.4|45940.4|45944.5|45924.5|32
1727352350000|2024-09-26 12:05:50|45957|45937|45954.5|45934.5|45961.2|45941.2|45954.5|45934.5|11
1727352360000|2024-09-26 12:06:00|45956.2|45936.2|45956.2|45936.2|45956.2|45936.2|45952.9|45932.9|7
1727352370000|2024-09-26 12:06:10|45951.2|45931.2|45959.5|45939.5|45959.5|45939.5|45949.5|45929.5|29
1727352380000|2024-09-26 12:06:20|45961.2|45941.2|45962|45942|45962|45942|45954.5|45934.5|12
1727352390000|2024-09-26 12:06:30|45959.5|45939.5|45954.5|45934.5|45959.5|45939.5|45954.5|45934.5|7
1727352400000|2024-09-26 12:06:40|45953.7|45933.7|45948.7|45928.7|45953.7|45933.7|45946.2|45926.2|37
1727352410000|2024-09-26 12:06:50|45950.4|45930.4|45942.9|45922.9|45953.7|45933.7|45942.9|45922.9|44
1727352420000|2024-09-26 12:07:00|45942|45922|45942.9|45922.9|45952|45932|45940.4|45920.4|20
1727352430000|2024-09-26 12:07:10|45941.2|45921.2|45946.2|45926.2|45946.2|45926.2|45934.5|45914.5|21
1727352440000|2024-09-26 12:07:20|45947.9|45927.9|45957|45937|45957|45937|45947.9|45927.9|8
1727352450000|2024-09-26 12:07:30|45955.4|45935.4|45955.4|45935.4|45959.5|45939.5|45955.4|45935.4|10
1727352460000|2024-09-26 12:07:40|45953.7|45933.7|45944.5|45924.5|45953.7|45933.7|45944.5|45924.5|5
1727352470000|2024-09-26 12:07:50|45945.4|45925.4|45921.2|45901.2|45945.4|45925.4|45921.2|45901.2|33
1727352480000|2024-09-26 12:08:00|45924.5|45904.5|45927.9|45907.9|45927.9|45907.9|45923.7|45903.7|23
1727352490000|2024-09-26 12:08:10|45925.4|45905.4|45925.4|45905.4|45927.9|45907.9|45920.4|45900.4|5
1727352500000|2024-09-26 12:08:20|45926.2|45906.2|45925.4|45905.4|45935.4|45915.4|45925.4|45905.4|15
1727352510000|2024-09-26 12:08:30|45922.9|45902.9|45916.2|45896.2|45922.9|45902.9|45916.2|45896.2|20
1727352520000|2024-09-26 12:08:40|45917.9|45897.9|45902.9|45882.9|45922.9|45902.9|45895.4|45875.4|53
1727352530000|2024-09-26 12:08:50|45901.2|45881.2|45926.2|45906.2|45926.2|45906.2|45900.4|45880.4|26
1727352540000|2024-09-26 12:09:00|45927|45907|45937.9|45917.9|45940.4|45920.4|45927|45907|28
1727352550000|2024-09-26 12:09:10|45940.4|45920.4|45925.4|45905.4|45941.2|45921.2|45925.4|45905.4|27
1727352560000|2024-09-26 12:09:20|45921.2|45901.2|45931.2|45911.2|45931.2|45911.2|45920.4|45900.4|22
1727352570000|2024-09-26 12:09:30|45927.9|45907.9|45926.2|45906.2|45928.7|45908.7|45926.2|45906.2|9
1727352580000|2024-09-26 12:09:40|45925.4|45905.4|45933.7|45913.7|45938.7|45918.7|45924.5|45904.5|33
1727352590000|2024-09-26 12:09:50|45934.5|45914.5|45952.9|45932.9|45952.9|45932.9|45934.5|45914.5|19
1727352600000|2024-09-26 12:10:00|45953.7|45933.7|45924.5|45904.5|45953.7|45933.7|45924.5|45904.5|37
1727352610000|2024-09-26 12:10:10|45925.4|45905.4|45902.9|45882.9|45925.4|45905.4|45902.9|45882.9|36
1727352620000|2024-09-26 12:10:20|45902|45882|45903.7|45883.7|45903.7|45883.7|45900.4|45880.4|19
1727352630000|2024-09-26 12:10:30|45902.9|45882.9|45911.2|45891.2|45911.2|45891.2|45902.9|45882.9|3
1727352640000|2024-09-26 12:10:40|45910.4|45890.4|45907.9|45887.9|45911.2|45891.2|45902.9|45882.9|6
1727352650000|2024-09-26 12:10:50|45910.4|45890.4|45918.7|45898.7|45920.4|45900.4|45910.4|45890.4|32
1727352660000|2024-09-26 12:11:00|45917.9|45897.9|45920.4|45900.4|45921.2|45901.2|45917.9|45897.9|20
1727352670000|2024-09-26 12:11:10|45921.2|45901.2|45906.2|45886.2|45921.2|45901.2|45906.2|45886.2|20
1727352680000|2024-09-26 12:11:20|45902.9|45882.9|45888.7|45868.7|45902.9|45882.9|45888.7|45868.7|28
1727352690000|2024-09-26 12:11:30|45887|45867|45891.2|45871.2|45892.9|45872.9|45885.4|45865.4|32
1727352700000|2024-09-26 12:11:40|45892.9|45872.9|45899.5|45879.5|45905.4|45885.4|45892.9|45872.9|14
1727352710000|2024-09-26 12:11:50|45900.4|45880.4|45895.4|45875.4|45900.4|45880.4|45890.4|45870.4|37
1727352720000|2024-09-26 12:12:00|45892.9|45872.9|45877.9|45857.9|45895.4|45875.4|45877.9|45857.9|55
1727352730000|2024-09-26 12:12:10|45876.2|45856.2|45887.9|45867.9|45889.5|45869.5|45874.5|45854.5|27
1727352740000|2024-09-26 12:12:20|45889.5|45869.5|45919.5|45899.5|45919.5|45899.5|45889.5|45869.5|58
1727352750000|2024-09-26 12:12:30|45921.2|45901.2|45914.5|45894.5|45930.4|45910.4|45914.5|45894.5|26
1727352760000|2024-09-26 12:12:40|45912|45892|45901.2|45881.2|45912.9|45892.9|45897.9|45877.9|36
1727352770000|2024-09-26 12:12:50|45902|45882|45896.2|45876.2|45902|45882|45892|45872|16
1727352780000|2024-09-26 12:13:00|45897|45877|45880.4|45860.4|45897.1|45877.1|45876.2|45856.2|92
1727352790000|2024-09-26 12:13:10|45882.9|45862.9|45913.7|45893.7|45913.7|45893.7|45882.9|45862.9|34
1727352800000|2024-09-26 12:13:20|45915.4|45895.4|45926.2|45906.2|45928.7|45908.7|45915.4|45895.4|10
1727352810000|2024-09-26 12:13:30|45924.6|45904.6|45929.6|45909.6|45929.6|45909.6|45924.6|45904.6|1
1727352820000|2024-09-26 12:13:40|45931.2|45911.2|45946.2|45926.2|45946.2|45926.2|45928.7|45908.7|19
1727352830000|2024-09-26 12:13:50|45948.7|45928.7|45946.2|45926.2|45948.7|45928.7|45946.2|45926.2|12
1727352840000|2024-09-26 12:14:00|45944.6|45924.6|45944.6|45924.6|45948.7|45928.7|45943.7|45923.7|24
1727352850000|2024-09-26 12:14:10|45946.2|45926.2|45948.7|45928.7|45951.2|45931.2|45944.6|45924.6|9
1727352860000|2024-09-26 12:14:20|45947.9|45927.9|45936.2|45916.2|45947.9|45927.9|45934.6|45914.6|17
1727352870000|2024-09-26 12:14:30|45934.6|45914.6|45936.2|45916.2|45939.6|45919.6|45934.6|45914.6|6
1727352880000|2024-09-26 12:14:40|45934.6|45914.6|45939.6|45919.6|45939.6|45919.6|45931.2|45911.2|9
1727352890000|2024-09-26 12:14:50|45937.1|45917.1|45925.4|45905.4|45937.1|45917.1|45925.4|45905.4|8
1727352900000|2024-09-26 12:15:00|45927.1|45907.1|45913.7|45893.7|45927.9|45907.9|45913.7|45893.7|12
1727352910000|2024-09-26 12:15:10|45914.6|45894.6|45924.6|45904.6|45924.6|45904.6|45907.9|45887.9|16
1727352920000|2024-09-26 12:15:20|45922.9|45902.9|45916.2|45896.2|45924.6|45904.6|45916.2|45896.2|38
1727352930000|2024-09-26 12:15:30|45914.6|45894.6|45904.6|45884.6|45916.2|45896.2|45902.9|45882.9|12
1727352940000|2024-09-26 12:15:40|45905.4|45885.4|45905.4|45885.4|45909.5|45889.5|45905.4|45885.4|14
1727352950000|2024-09-26 12:15:50|45904.6|45884.6|45896.2|45876.2|45906.2|45886.2|45896.2|45876.2|10
1727352960000|2024-09-26 12:16:00|45895.4|45875.4|45902.9|45882.9|45911.2|45891.2|45895.4|45875.4|15
1727352970000|2024-09-26 12:16:10|45904.6|45884.6|45910.4|45890.4|45910.4|45890.4|45902.9|45882.9|6
1727352980000|2024-09-26 12:16:20|45914.6|45894.6|45914.6|45894.6|45917.1|45897.1|45914.6|45894.6|1
1727352990000|2024-09-26 12:16:30|45916.2|45896.2|45921.2|45901.2|45924.5|45904.5|45912.9|45892.9|25
1727353000000|2024-09-26 12:16:40|45922.9|45902.9|45928.7|45908.7|45931.2|45911.2|45922.9|45902.9|7
1727353010000|2024-09-26 12:16:50|45927.9|45907.9|45933.7|45913.7|45933.7|45913.7|45926.2|45906.2|6
1727353020000|2024-09-26 12:17:00|45935.4|45915.4|45937.9|45917.9|45943.7|45923.7|45935.4|45915.4|15
1727353030000|2024-09-26 12:17:10|45938.7|45918.7|45931.2|45911.2|45938.7|45918.7|45928.7|45908.7|13
1727353040000|2024-09-26 12:17:20|45926.2|45906.2|45933.7|45913.7|45933.7|45913.7|45926.2|45906.2|17
1727353050000|2024-09-26 12:17:30|45928.7|45908.7|45943.7|45923.7|45943.7|45923.7|45928.7|45908.7|20
1727353060000|2024-09-26 12:17:40|45945.4|45925.4|45951.2|45931.2|45951.2|45931.2|45945.4|45925.4|4
1727353070000|2024-09-26 12:17:50|45953.7|45933.7|45966.2|45946.2|45966.2|45946.2|45953.7|45933.7|7
1727353080000|2024-09-26 12:18:00|45964.6|45944.6|45979.6|45959.6|45979.6|45959.6|45964.6|45944.6|21
1727353090000|2024-09-26 12:18:10|45984.6|45964.6|45985.4|45965.4|45988.7|45968.7|45984.6|45964.6|16
1727353100000|2024-09-26 12:18:20|45988.7|45968.7|45998.7|45978.7|46001.2|45981.2|45983.7|45963.7|71
1727353110000|2024-09-26 12:18:30|45997.9|45977.9|46001.2|45981.2|46006.2|45986.2|45997.9|45977.9|7
1727353120000|2024-09-26 12:18:40|45998.7|45978.7|45994.6|45974.6|46002.9|45982.9|45994.6|45974.6|38
1727353130000|2024-09-26 12:18:50|45992.9|45972.9|45985.4|45965.4|45992.9|45972.9|45985.4|45965.4|17
1727353140000|2024-09-26 12:19:00|45982.9|45962.9|45991.2|45971.2|45996.2|45976.2|45982.9|45962.9|22
1727353150000|2024-09-26 12:19:10|45990.4|45970.4|45987.9|45967.9|45991.2|45971.2|45986.2|45966.2|6
1727353160000|2024-09-26 12:19:20|45991.2|45971.2|45995.4|45975.4|45995.4|45975.4|45990.4|45970.4|7
1727353170000|2024-09-26 12:19:30|45996.2|45976.2|45987.9|45967.9|45996.2|45976.2|45985.4|45965.4|22
1727353180000|2024-09-26 12:19:40|45990.4|45970.4|45996.2|45976.2|45997.9|45977.9|45988.7|45968.7|24
1727353190000|2024-09-26 12:19:50|45992.9|45972.9|45977.9|45957.9|45992.9|45972.9|45977.9|45957.9|7
1727353200000|2024-09-26 12:20:00|45976.2|45956.2|45984.6|45964.6|45984.6|45964.6|45975.4|45955.4|13
1727353210000|2024-09-26 12:20:10|45982.9|45962.9|45989.6|45969.6|45992.9|45972.9|45982.1|45962.1|22
1727353220000|2024-09-26 12:20:20|45987.9|45967.9|45984.6|45964.6|45987.9|45967.9|45982.9|45962.9|4
1727353230000|2024-09-26 12:20:30|45982.9|45962.9|45982.1|45962.1|45982.9|45962.9|45982.1|45962.1|3
1727353240000|2024-09-26 12:20:40|45982.9|45962.9|45981.2|45961.2|45986.2|45966.2|45981.2|45961.2|8
1727353250000|2024-09-26 12:20:50|45979.6|45959.6|45981.2|45961.2|45982.9|45962.9|45979.6|45959.6|7
1727353260000|2024-09-26 12:21:00|45980.4|45960.4|45982.9|45962.9|45982.9|45962.9|45979.6|45959.6|11
1727353270000|2024-09-26 12:21:10|45980.4|45960.4|45987.9|45967.9|45987.9|45967.9|45980.4|45960.4|3
1727353280000|2024-09-26 12:21:20|45990.4|45970.4|46000.4|45980.4|46000.4|45980.4|45990.4|45970.4|36
1727353290000|2024-09-26 12:21:30|46002.1|45982.1|45995.4|45975.4|46002.9|45982.9|45995.4|45975.4|16
1727353300000|2024-09-26 12:21:40|45997.9|45977.9|45997.9|45977.9|46000.4|45980.4|45995.4|45975.4|8
1727353310000|2024-09-26 12:21:50|45993.8|45973.8|45987.9|45967.9|45993.8|45973.8|45987.9|45967.9|9
1727353320000|2024-09-26 12:22:00|45987.1|45967.1|45991.3|45971.3|45991.3|45971.3|45982.9|45962.9|19
1727353330000|2024-09-26 12:22:10|45992.1|45972.1|46003.8|45983.8|46003.8|45983.8|45992.1|45972.1|4
1727353340000|2024-09-26 12:22:20|46001.3|45981.3|46005.4|45985.4|46005.4|45985.4|46001.3|45981.3|7
1727353350000|2024-09-26 12:22:30|46007.1|45987.1|46005.4|45985.4|46007.9|45987.9|46005.4|45985.4|16
1727353360000|2024-09-26 12:22:40|46002.9|45982.9|45981.3|45961.3|46002.9|45982.9|45981.3|45961.3|24
1727353370000|2024-09-26 12:22:50|45980.4|45960.4|45979.6|45959.6|45981.3|45961.3|45977.9|45957.9|22
1727353380000|2024-09-26 12:23:00|45982.1|45962.1|45977.9|45957.9|45982.1|45962.1|45975.4|45955.4|19
1727353390000|2024-09-26 12:23:10|45976.3|45956.3|45972.9|45952.9|45980.4|45960.4|45972.9|45952.9|13
1727353400000|2024-09-26 12:23:20|45976.3|45956.3|45977.9|45957.9|45977.9|45957.9|45975.4|45955.4|8
1727353410000|2024-09-26 12:23:30|45976.3|45956.3|45989.6|45969.6|45989.6|45969.6|45975.4|45955.4|10
1727353420000|2024-09-26 12:23:40|45987.9|45967.9|45984.6|45964.6|45987.9|45967.9|45984.6|45964.6|8
1727353430000|2024-09-26 12:23:50|45987.9|45967.9|45987.1|45967.1|45989.6|45969.6|45986.3|45966.3|9
1727353440000|2024-09-26 12:24:00|45984.6|45964.6|45986.3|45966.3|45986.3|45966.3|45981.3|45961.3|12
1727353450000|2024-09-26 12:24:10|45984.6|45964.6|45989.6|45969.6|45989.6|45969.6|45980.4|45960.4|39
1727353460000|2024-09-26 12:24:20|45991.3|45971.3|45990.4|45970.4|45996.3|45976.3|45990.4|45970.4|9
1727353470000|2024-09-26 12:24:30|45992.9|45972.9|46009.6|45989.6|46009.6|45989.6|45992.1|45972.1|7
1727353480000|2024-09-26 12:24:40|46007.9|45987.9|46013.8|45993.8|46013.8|45993.8|46007.1|45987.1|37
1727353490000|2024-09-26 12:24:50|46014.6|45994.6|46038.8|46018.8|46038.8|46018.8|46014.6|45994.6|50
1727353500000|2024-09-26 12:25:00|46039.6|46019.6|46049.6|46029.6|46049.6|46029.6|46038.8|46018.8|92
1727353510000|2024-09-26 12:25:10|46048.8|46028.8|46024.6|46004.6|46048.8|46028.8|46022.9|46002.9|57
1727353520000|2024-09-26 12:25:20|46025.4|46005.4|46017.9|45997.9|46026.3|46006.3|46016.3|45996.3|91
1727353530000|2024-09-26 12:25:30|46018.8|45998.8|46019.6|45999.6|46023.8|46003.8|46017.9|45997.9|28
1727353540000|2024-09-26 12:25:40|46017.9|45997.9|46012.1|45992.1|46021.3|46001.3|46012.1|45992.1|34
1727353550000|2024-09-26 12:25:50|46009.6|45989.6|46002.1|45982.1|46009.6|45989.6|46002.1|45982.1|7
1727353560000|2024-09-26 12:26:00|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|45991.3|45971.3|12
1727353570000|2024-09-26 12:26:10|46000.4|45980.4|46012.9|45992.9|46012.9|45992.9|46000.4|45980.4|11
1727353580000|2024-09-26 12:26:20|46015.4|45995.4|46015.4|45995.4|46017.9|45997.9|46015.4|45995.4|7
1727353590000|2024-09-26 12:26:30|46017.9|45997.9|46010.4|45990.4|46017.9|45997.9|46010.4|45990.4|6
1727353600000|2024-09-26 12:26:40|46007.9|45987.9|46007.9|45987.9|46010.4|45990.4|46005.4|45985.4|17
1727353610000|2024-09-26 12:26:50|46009.6|45989.6|46012.9|45992.9|46015.4|45995.4|46009.6|45989.6|5
1727353620000|2024-09-26 12:27:00|46014.6|45994.6|46007.9|45987.9|46015.4|45995.4|46005.4|45985.4|13
1727353630000|2024-09-26 12:27:10|46006.3|45986.3|45988.8|45968.8|46010.4|45990.4|45988.8|45968.8|20
1727353640000|2024-09-26 12:27:20|45987.9|45967.9|45990.4|45970.4|45990.4|45970.4|45987.9|45967.9|11
1727353650000|2024-09-26 12:27:30|45991.3|45971.3|46000.4|45980.4|46000.4|45980.4|45990.4|45970.4|9
1727353660000|2024-09-26 12:27:40|46001.3|45981.3|46007.1|45987.1|46007.1|45987.1|46001.3|45981.3|6
1727353670000|2024-09-26 12:27:50|46007.9|45987.9|46007.9|45987.9|46007.9|45987.9|46007.9|45987.9|11
1727353680000|2024-09-26 12:28:00|46010.4|45990.4|46012.9|45992.9|46015.4|45995.4|46010.4|45990.4|15
1727353690000|2024-09-26 12:28:10|46008.8|45988.8|46003.8|45983.8|46008.8|45988.8|46003.8|45983.8|12
1727353700000|2024-09-26 12:28:20|46002.9|45982.9|46000.4|45980.4|46002.9|45982.9|46000.4|45980.4|5
1727353710000|2024-09-26 12:28:30|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|16
1727353720000|2024-09-26 12:28:40|45994.6|45974.6|45994.6|45974.6|45995.4|45975.4|45992.1|45972.1|47
1727353730000|2024-09-26 12:28:50|45995.4|45975.4|45993.8|45973.8|45995.4|45975.4|45993.8|45973.8|6
1727353740000|2024-09-26 12:29:00|45992.9|45972.9|45990.4|45970.4|45993.8|45973.8|45990.4|45970.4|7
1727353750000|2024-09-26 12:29:10|45988.8|45968.8|45992.9|45972.9|45992.9|45972.9|45988.8|45968.8|5
1727353760000|2024-09-26 12:29:20|45991.3|45971.3|45992.9|45972.9|45992.9|45972.9|45991.3|45971.3|3
1727353770000|2024-09-26 12:29:30|45993.8|45973.8|45999.6|45979.6|45999.6|45979.6|45993.8|45973.8|21
1727353780000|2024-09-26 12:29:40|46002.1|45982.1|46003.8|45983.8|46003.8|45983.8|46002.1|45982.1|3
1727353790000|2024-09-26 12:29:50|46008.8|45988.8|46017.9|45997.9|46017.9|45997.9|46008.8|45988.8|13
1727353800000|2024-09-26 12:30:00|46017.1|45997.1|46018.8|45998.8|46018.8|45998.8|46007.1|45987.1|28
1727353810000|2024-09-26 12:30:10|46019.6|45999.6|45973.8|45953.8|46021.3|46001.3|45968.8|45948.8|46
1727353820000|2024-09-26 12:30:20|45972.1|45952.1|45960.4|45940.4|45978.8|45958.8|45960.4|45940.4|158
1727353830000|2024-09-26 12:30:30|45962.1|45942.1|45936.3|45916.3|45964.6|45944.6|45936.3|45916.3|33
1727353840000|2024-09-26 12:30:40|45933.8|45913.8|45938.8|45918.8|45948.8|45928.8|45933.8|45913.8|30
1727353850000|2024-09-26 12:30:50|45935.4|45915.4|45931.3|45911.3|45943.8|45923.8|45931.3|45911.3|20
1727353860000|2024-09-26 12:31:00|45932.9|45912.9|45939.6|45919.6|45950.5|45930.5|45932.9|45912.9|43
1727353870000|2024-09-26 12:31:10|45936.3|45916.3|45944.6|45924.6|45944.6|45924.6|45936.3|45916.3|22
1727353880000|2024-09-26 12:31:20|45943.8|45923.8|45922.1|45902.1|45943.8|45923.8|45922.1|45902.1|13
1727353890000|2024-09-26 12:31:30|45921.3|45901.3|45918.8|45898.8|45921.3|45901.3|45899.6|45879.6|28
1727353900000|2024-09-26 12:31:40|45919.6|45899.6|45919.6|45899.6|45923.8|45903.8|45917.1|45897.1|26
1727353910000|2024-09-26 12:31:50|45920.4|45900.4|45913.8|45893.8|45923.8|45903.8|45907.1|45887.1|21
1727353920000|2024-09-26 12:32:00|45915.4|45895.4|45925.4|45905.4|45925.4|45905.4|45913.8|45893.8|15
1727353930000|2024-09-26 12:32:10|45927.9|45907.9|45932.1|45912.1|45932.1|45912.1|45923.8|45903.8|8
1727353940000|2024-09-26 12:32:20|45933.8|45913.8|45932.1|45912.1|45938.8|45918.8|45923.8|45903.8|17
1727353950000|2024-09-26 12:32:30|45933.8|45913.8|45933.8|45913.8|45936.3|45916.3|45931.3|45911.3|20
1727353960000|2024-09-26 12:32:40|45934.6|45914.6|45943.8|45923.8|45943.8|45923.8|45933.8|45913.8|43
1727353970000|2024-09-26 12:32:50|45941.3|45921.3|45951.3|45931.3|45951.3|45931.3|45938.8|45918.8|12
1727353980000|2024-09-26 12:33:00|45952.1|45932.1|45952.1|45932.1|45953.8|45933.8|45944.6|45924.6|24
1727353990000|2024-09-26 12:33:10|45950.4|45930.4|45967.9|45947.9|45967.9|45947.9|45947.9|45927.9|9
1727354000000|2024-09-26 12:33:20|45966.3|45946.3|45981.3|45961.3|45981.3|45961.3|45966.3|45946.3|9
1727354010000|2024-09-26 12:33:30|45982.9|45962.9|45976.3|45956.3|45982.9|45962.9|45971.3|45951.3|17
1727354020000|2024-09-26 12:33:40|45977.1|45957.1|45983.8|45963.8|45986.3|45966.3|45976.3|45956.3|9
1727354030000|2024-09-26 12:33:50|45982.9|45962.9|45967.9|45947.9|45982.9|45962.9|45967.9|45947.9|25
1727354040000|2024-09-26 12:34:00|45968.8|45948.8|45978|45958|45980.5|45960.5|45968|45948|10
1727354050000|2024-09-26 12:34:10|45976.3|45956.3|45970.5|45950.5|45978.8|45958.8|45966.3|45946.3|16
1727354060000|2024-09-26 12:34:20|45968.8|45948.8|45963|45943|45970.5|45950.5|45958|45938|3
1727354070000|2024-09-26 12:34:30|45961.3|45941.3|45956.3|45936.3|45961.3|45941.3|45956.3|45936.3|14
1727354080000|2024-09-26 12:34:40|45953|45933|45949.6|45929.6|45953|45933|45946.3|45926.3|20
1727354090000|2024-09-26 12:34:50|45950.4|45930.4|45952.9|45932.9|45952.9|45932.9|45949.6|45929.6|4
1727354100000|2024-09-26 12:35:00|45957.9|45937.9|45974.6|45954.6|45976.3|45956.3|45957.9|45937.9|18
1727354110000|2024-09-26 12:35:10|45977.1|45957.1|45989.6|45969.6|45989.6|45969.6|45977.1|45957.1|7
1727354120000|2024-09-26 12:35:20|45987.9|45967.9|45987.1|45967.1|45992.1|45972.1|45985.4|45965.4|11
1727354130000|2024-09-26 12:35:30|45985.4|45965.4|45966.3|45946.3|45987.1|45967.1|45965.5|45945.5|18
1727354140000|2024-09-26 12:35:40|45968|45948|45959.6|45939.6|45968|45948|45959.6|45939.6|37
1727354150000|2024-09-26 12:35:50|45958.8|45938.8|45956.3|45936.3|45959.6|45939.6|45955.5|45935.5|4
1727354160000|2024-09-26 12:36:00|45955.5|45935.5|45954.6|45934.6|45955.5|45935.5|45943|45923|15
1727354170000|2024-09-26 12:36:10|45956.3|45936.3|45968|45948|45972.1|45952.1|45956.3|45936.3|16
1727354180000|2024-09-26 12:36:20|45966.3|45946.3|45968|45948|45968|45948|45963|45943|2
1727354190000|2024-09-26 12:36:30|45971.3|45951.3|45967.1|45947.1|45973|45953|45964.6|45944.6|8
1727354200000|2024-09-26 12:36:40|45965.5|45945.5|45963|45943|45967.1|45947.1|45963|45943|16
1727354210000|2024-09-26 12:36:50|45965.5|45945.5|45966.3|45946.3|45966.3|45946.3|45961.3|45941.3|11
1727354220000|2024-09-26 12:37:00|45969.6|45949.6|45972.1|45952.1|45973.8|45953.8|45969.6|45949.6|6
1727354230000|2024-09-26 12:37:10|45971.3|45951.3|45985.5|45965.5|45985.5|45965.5|45971.3|45951.3|18
1727354240000|2024-09-26 12:37:20|45987.1|45967.1|45991.3|45971.3|45991.3|45971.3|45985.5|45965.5|14
1727354250000|2024-09-26 12:37:30|45990.5|45970.5|45989.6|45969.6|45991.3|45971.3|45986.3|45966.3|21
1727354260000|2024-09-26 12:37:40|45988.8|45968.8|45998|45978|46002.1|45982.1|45988|45968|28
1727354270000|2024-09-26 12:37:50|45999.6|45979.6|45995.5|45975.5|45999.6|45979.6|45988|45968|8
1727354280000|2024-09-26 12:38:00|45996.3|45976.3|45977.1|45957.1|45996.3|45976.3|45977.1|45957.1|22
1727354290000|2024-09-26 12:38:10|45976.3|45956.3|45956.3|45936.3|45976.3|45956.3|45956.3|45936.3|9
1727354300000|2024-09-26 12:38:20|45958.8|45938.8|45943.8|45923.8|45959.6|45939.6|45941.3|45921.3|53
1727354310000|2024-09-26 12:38:30|45955.5|45935.5|45958.8|45938.8|45958.8|45938.8|45955.5|45935.5|25
1727354320000|2024-09-26 12:38:40|45957.1|45937.1|45965.5|45945.5|45965.5|45945.5|45956.3|45936.3|5
1727354330000|2024-09-26 12:38:50|45963.8|45943.8|45948|45928|45963.8|45943.8|45948|45928|8
1727354340000|2024-09-26 12:39:00|45950.5|45930.5|45936.3|45916.3|45950.5|45930.5|45935.5|45915.5|3
1727354350000|2024-09-26 12:39:10|45938|45918|45948.8|45928.8|45950.5|45930.5|45933|45913|9
1727354360000|2024-09-26 12:39:20|45948|45928|45954.6|45934.6|45954.6|45934.6|45946.3|45926.3|11
1727354370000|2024-09-26 12:39:30|45956.3|45936.3|45953.8|45933.8|45958|45938|45953.8|45933.8|12
1727354380000|2024-09-26 12:39:40|45954.6|45934.6|45971.3|45951.3|45971.3|45951.3|45954.6|45934.6|230
1727354390000|2024-09-26 12:39:50|45969.6|45949.6|45966.3|45946.3|45974.6|45954.6|45961.3|45941.3|6
1727354400000|2024-09-26 12:40:00|45964.6|45944.6|45953|45933|45964.6|45944.6|45953|45933|12
1727354410000|2024-09-26 12:40:10|45951.3|45931.3|45934.6|45914.6|45951.3|45931.3|45934.6|45914.6|7
1727354420000|2024-09-26 12:40:20|45933|45913|45933|45913|45933|45913|45926.3|45906.3|8
1727354430000|2024-09-26 12:40:30|45931.3|45911.3|45948|45928|45948|45928|45928.8|45908.8|8
1727354440000|2024-09-26 12:40:40|45946.3|45926.3|45943|45923|45948|45928|45938|45918|8
1727354450000|2024-09-26 12:40:50|45938|45918|45932.1|45912.1|45938|45918|45930.5|45910.5|68
1727354460000|2024-09-26 12:41:00|45934.6|45914.6|45938|45918|45938|45918|45934.6|45914.6|8
1727354470000|2024-09-26 12:41:10|45937.1|45917.1|45950.5|45930.5|45950.5|45930.5|45937.1|45917.1|18
1727354480000|2024-09-26 12:41:20|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|45947.1|45927.1|14
1727354490000|2024-09-26 12:41:30|45953.8|45933.8|45958|45938|45961.3|45941.3|45950.5|45930.5|36
1727354500000|2024-09-26 12:41:40|45959.6|45939.6|45954.6|45934.6|45963|45943|45954.6|45934.6|12
1727354510000|2024-09-26 12:41:50|45956.3|45936.3|45957.1|45937.1|45957.1|45937.1|45952.1|45932.1|7
1727354520000|2024-09-26 12:42:00|45958.8|45938.8|45959.6|45939.6|45962.1|45942.1|45958.8|45938.8|13
1727354530000|2024-09-26 12:42:10|45962.1|45942.1|45969.6|45949.6|45973|45953|45962.1|45942.1|6
1727354540000|2024-09-26 12:42:20|45968|45948|45973|45953|45973|45953|45967.1|45947.1|5
1727354550000|2024-09-26 12:42:30|45974.6|45954.6|45972.1|45952.1|45974.6|45954.6|45969.6|45949.6|9
1727354560000|2024-09-26 12:42:40|45973.8|45953.8|45974.6|45954.6|45974.6|45954.6|45973.8|45953.8|3
1727354570000|2024-09-26 12:42:50|45976.3|45956.3|45972.1|45952.1|45977.1|45957.1|45972.1|45952.1|13
1727354580000|2024-09-26 12:43:00|45973.8|45953.8|45967.1|45947.1|45973.8|45953.8|45967.1|45947.1|11
1727354590000|2024-09-26 12:43:10|45971.3|45951.3|45976.3|45956.3|45977.1|45957.1|45971.3|45951.3|43
1727354600000|2024-09-26 12:43:20|45977.1|45957.1|45969.6|45949.6|45977.1|45957.1|45969.6|45949.6|9
1727354610000|2024-09-26 12:43:30|45965.5|45945.5|45955.5|45935.5|45965.5|45945.5|45955.5|45935.5|7
1727354620000|2024-09-26 12:43:40|45956.3|45936.3|45957.1|45937.1|45959.6|45939.6|45956.3|45936.3|6
1727354630000|2024-09-26 12:43:50|45959.6|45939.6|45951.3|45931.3|45962.1|45942.1|45951.3|45931.3|5
1727354640000|2024-09-26 12:44:00|45953|45933|45954.6|45934.6|45954.6|45934.6|45953|45933|11
1727354650000|2024-09-26 12:44:10|45957.1|45937.1|45958|45938|45964.6|45944.6|45957.1|45937.1|22
1727354660000|2024-09-26 12:44:20|45952.1|45932.1|45953.8|45933.8|45953.8|45933.8|45952.1|45932.1|6
1727354670000|2024-09-26 12:44:30|45954.6|45934.6|45962.1|45942.1|45964.6|45944.6|45954.6|45934.6|5
1727354680000|2024-09-26 12:44:40|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|45962.1|45942.1|5
1727354690000|2024-09-26 12:44:50|45963|45943|45962.1|45942.1|45964.6|45944.6|45962.1|45942.1|7
1727354700000|2024-09-26 12:45:00|45956.3|45936.3|45976.3|45956.3|45976.3|45956.3|45954.6|45934.6|20
1727354710000|2024-09-26 12:45:10|45974.6|45954.6|45973|45953|45979.6|45959.6|45973|45953|13
1727354720000|2024-09-26 12:45:20|45970.5|45950.5|45987.1|45967.1|45987.1|45967.1|45969.6|45949.6|48
1727354730000|2024-09-26 12:45:30|45986.3|45966.3|45984.6|45964.6|45986.3|45966.3|45982.1|45962.1|8
1727354740000|2024-09-26 12:45:40|45983|45963|45979.6|45959.6|45984.6|45964.6|45977.1|45957.1|27
1727354750000|2024-09-26 12:45:50|45981.3|45961.3|45972.1|45952.1|45984.6|45964.6|45972.1|45952.1|13
1727354760000|2024-09-26 12:46:00|45980.5|45960.5|45988|45968|45998.8|45978.8|45980.5|45960.5|22
1727354770000|2024-09-26 12:46:10|45989.6|45969.6|45998|45978|45998|45978|45983.8|45963.8|19
1727354780000|2024-09-26 12:46:20|45999.6|45979.6|46003|45983|46005.5|45985.5|45999.6|45979.6|17
1727354790000|2024-09-26 12:46:30|46002.1|45982.1|46001.3|45981.3|46006.3|45986.3|45996.3|45976.3|18
1727354800000|2024-09-26 12:46:40|46003|45983|46008|45988|46008|45988|46001.3|45981.3|12
1727354810000|2024-09-26 12:46:50|46006.3|45986.3|46008|45988|46010.5|45990.5|46006.3|45986.3|0
1727354820000|2024-09-26 12:47:00|46008.8|45988.8|45996.3|45976.3|46010.5|45990.5|45993.8|45973.8|10
1727354830000|2024-09-26 12:47:10|45998|45978|45996.3|45976.3|46003|45983|45995.5|45975.5|4
1727354840000|2024-09-26 12:47:20|45995.5|45975.5|45991.3|45971.3|45996.3|45976.3|45991.3|45971.3|5
1727354850000|2024-09-26 12:47:30|45990.5|45970.5|45983.8|45963.8|45992.2|45972.2|45983.8|45963.8|5
1727354860000|2024-09-26 12:47:40|45986.3|45966.3|45981.3|45961.3|45986.3|45966.3|45981.3|45961.3|7
1727354870000|2024-09-26 12:47:50|45983|45963|45982.1|45962.1|45986.3|45966.3|45981.3|45961.3|12
1727354880000|2024-09-26 12:48:00|45983|45963|45979.6|45959.6|45984.6|45964.6|45978.8|45958.8|11
1727354890000|2024-09-26 12:48:10|45978.8|45958.8|45972.1|45952.1|45978.8|45958.8|45972.1|45952.1|3
1727354900000|2024-09-26 12:48:20|45970.5|45950.5|45976.3|45956.3|45978|45958|45969.6|45949.6|11
1727354910000|2024-09-26 12:48:30|45978|45958|45983.8|45963.8|45985.5|45965.5|45976.3|45956.3|5
1727354920000|2024-09-26 12:48:40|45983|45963|45981.3|45961.3|45983|45963|45973|45953|6
1727354930000|2024-09-26 12:48:50|45979.6|45959.6|45978.8|45958.8|45981.3|45961.3|45978.8|45958.8|7
1727354940000|2024-09-26 12:49:00|45979.6|45959.6|45981.3|45961.3|45981.3|45961.3|45976.3|45956.3|6
1727354950000|2024-09-26 12:49:10|45983|45963|45981.3|45961.3|45984.6|45964.6|45981.3|45961.3|6
1727354960000|2024-09-26 12:49:20|45983|45963|45976.3|45956.3|45983|45963|45975.5|45955.5|7
1727354970000|2024-09-26 12:49:30|45974.6|45954.6|45959.6|45939.6|45974.6|45954.6|45959.6|45939.6|11
1727354980000|2024-09-26 12:49:40|45961.3|45941.3|45958.8|45938.8|45964.6|45944.6|45958|45938|6
1727354990000|2024-09-26 12:49:50|45959.6|45939.6|45956.3|45936.3|45961.3|45941.3|45956.3|45936.3|4
1727355000000|2024-09-26 12:50:00|45957.1|45937.1|45956.3|45936.3|45957.1|45937.1|45949.6|45929.6|16
1727355010000|2024-09-26 12:50:10|45958|45938|45961.3|45941.3|45962.1|45942.1|45958|45938|20
1727355020000|2024-09-26 12:50:20|45962.1|45942.1|45961.3|45941.3|45963|45943|45961.3|45941.3|33
1727355030000|2024-09-26 12:50:30|45959.6|45939.6|45961.3|45941.3|45961.3|45941.3|45958.8|45938.8|5
1727355040000|2024-09-26 12:50:40|45962.2|45942.2|45951.3|45931.3|45963|45943|45949.7|45929.7|25
1727355050000|2024-09-26 12:50:50|45953|45933|45947.2|45927.2|45955.5|45935.5|45947.2|45927.2|7
1727355060000|2024-09-26 12:51:00|45948.8|45928.8|45956.3|45936.3|45956.3|45936.3|45946.3|45926.3|11
1727355070000|2024-09-26 12:51:10|45958|45938|45953|45933|45958.8|45938.8|45953|45933|17
1727355080000|2024-09-26 12:51:20|45951.3|45931.3|45958|45938|45958|45938|45951.3|45931.3|9
1727355090000|2024-09-26 12:51:30|45956.3|45936.3|45958|45938|45959.7|45939.7|45956.3|45936.3|4
1727355100000|2024-09-26 12:51:40|45959.7|45939.7|45956.3|45936.3|45959.7|45939.7|45956.3|45936.3|2
1727355110000|2024-09-26 12:51:50|45958|45938|45951.3|45931.3|45958|45938|45951.3|45931.3|6
1727355120000|2024-09-26 12:52:00|45953|45933|45963|45943|45963|45943|45953|45933|12
1727355130000|2024-09-26 12:52:10|45968|45948|45984.7|45964.7|45984.7|45964.7|45968|45948|4
1727355140000|2024-09-26 12:52:20|45981.3|45961.3|45993|45973|45995.5|45975.5|45981.3|45961.3|10
1727355150000|2024-09-26 12:52:30|45994.7|45974.7|46003|45983|46003|45983|45994.7|45974.7|10
1727355160000|2024-09-26 12:52:40|46004.7|45984.7|46006.3|45986.3|46008|45988|46003|45983|16
1727355170000|2024-09-26 12:52:50|46014.7|45994.7|46008|45988|46015.5|45995.5|46006.3|45986.3|17
1727355180000|2024-09-26 12:53:00|46011.3|45991.3|46010.5|45990.5|46012.2|45992.2|46006.3|45986.3|6
1727355190000|2024-09-26 12:53:10|46013|45993|46006.3|45986.3|46013|45993|46006.3|45986.3|8
1727355200000|2024-09-26 12:53:20|46004.7|45984.7|46005.5|45985.5|46008|45988|46003|45983|27
1727355210000|2024-09-26 12:53:30|46003.8|45983.8|46003|45983|46006.3|45986.3|46003|45983|3
1727355220000|2024-09-26 12:53:40|46003.8|45983.8|46015.5|45995.5|46015.5|45995.5|46003.8|45983.8|39
1727355230000|2024-09-26 12:53:50|46013|45993|46011.3|45991.3|46013|45993|46010.5|45990.5|8
1727355240000|2024-09-26 12:54:00|46010.5|45990.5|46005.5|45985.5|46013|45993|46003.8|45983.8|6
1727355250000|2024-09-26 12:54:10|46006.3|45986.3|46001.3|45981.3|46007.2|45987.2|46001.3|45981.3|7
1727355260000|2024-09-26 12:54:20|45999.7|45979.7|46003|45983|46006.3|45986.3|45999.7|45979.7|5
1727355270000|2024-09-26 12:54:30|46001.3|45981.3|46001.3|45981.3|46004.7|45984.7|45998.8|45978.8|12
1727355280000|2024-09-26 12:54:40|45999.7|45979.7|46000.5|45980.5|46001.3|45981.3|45996.3|45976.3|15
1727355290000|2024-09-26 12:54:50|46001.3|45981.3|46003|45983|46003|45983|46000.5|45980.5|37
1727355300000|2024-09-26 12:55:00|46001.3|45981.3|46021.3|46001.3|46022.2|46002.2|45999.7|45979.7|29
1727355310000|2024-09-26 12:55:10|46022.2|46002.2|46021.3|46001.3|46026.3|46006.3|46019.7|45999.7|27
1727355320000|2024-09-26 12:55:20|46019.7|45999.7|46006.3|45986.3|46019.7|45999.7|46006.3|45986.3|17
1727355330000|2024-09-26 12:55:30|46008|45988|46028|46008|46028|46008|46008|45988|21
1727355340000|2024-09-26 12:55:40|46035.5|46015.5|46038|46018|46041.3|46021.3|46035.5|46015.5|35
1727355350000|2024-09-26 12:55:50|46038.8|46018.8|46028|46008|46038.8|46018.8|46028|46008|15
1727355360000|2024-09-26 12:56:00|46027.2|46007.2|46023|46003|46028|46008|46021.3|46001.3|16
1727355370000|2024-09-26 12:56:10|46021.3|46001.3|46015.5|45995.5|46023|46003|46015.5|45995.5|12
1727355380000|2024-09-26 12:56:20|46018|45998|46015.5|45995.5|46019.7|45999.7|46012.2|45992.2|10
1727355390000|2024-09-26 12:56:30|46017.2|45997.2|46012.2|45992.2|46019.7|45999.7|46012.2|45992.2|11
1727355400000|2024-09-26 12:56:40|46009.7|45989.7|46004.7|45984.7|46009.7|45989.7|46004.7|45984.7|20
1727355410000|2024-09-26 12:56:50|46007.2|45987.2|46018.9|45998.9|46018.9|45998.9|46005.5|45985.5|80
1727355420000|2024-09-26 12:57:00|46021.4|46001.4|46037.2|46017.2|46042.2|46022.2|46021.4|46001.4|37
1727355430000|2024-09-26 12:57:10|46035.5|46015.5|46042.2|46022.2|46044.7|46024.7|46034.7|46014.7|27
1727355440000|2024-09-26 12:57:20|46043|46023|46073.9|46053.9|46073.9|46053.9|46041.4|46021.4|43
1727355450000|2024-09-26 12:57:30|46076.4|46056.4|46097.2|46077.2|46102.2|46082.2|46076.4|46056.4|102
1727355460000|2024-09-26 12:57:40|46099.7|46079.7|46098.9|46078.9|46102.2|46082.2|46097.2|46077.2|56
1727355470000|2024-09-26 12:57:50|46101.4|46081.4|46093.9|46073.9|46101.4|46081.4|46093.9|46073.9|13
1727355480000|2024-09-26 12:58:00|46094.7|46074.7|46125.5|46105.5|46126.4|46106.4|46093.9|46073.9|70
1727355490000|2024-09-26 12:58:10|46126.4|46106.4|46120.5|46100.5|46126.4|46106.4|46117.2|46097.2|37
1727355500000|2024-09-26 12:58:20|46109.7|46089.7|46092.2|46072.2|46109.7|46089.7|46092.2|46072.2|27
1727355510000|2024-09-26 12:58:30|46094.7|46074.7|46103|46083|46103|46083|46093|46073|9
1727355520000|2024-09-26 12:58:40|46107.2|46087.2|46104.7|46084.7|46109.7|46089.7|46104.7|46084.7|16
1727355530000|2024-09-26 12:58:50|46103|46083|46099.7|46079.7|46107.2|46087.2|46099.7|46079.7|32
1727355540000|2024-09-26 12:59:00|46103|46083|46110.5|46090.5|46117.2|46097.2|46098.9|46078.9|32
1727355550000|2024-09-26 12:59:10|46112.2|46092.2|46097.2|46077.2|46112.2|46092.2|46096.4|46076.4|16
1727355560000|2024-09-26 12:59:20|46094.7|46074.7|46088|46068|46094.7|46074.7|46088|46068|19
1727355570000|2024-09-26 12:59:30|46093|46073|46093.9|46073.9|46096.4|46076.4|46093|46073|15
1727355580000|2024-09-26 12:59:40|46093|46073|46101.4|46081.4|46101.4|46081.4|46093|46073|26
1727355590000|2024-09-26 12:59:50|46102.2|46082.2|46106.4|46086.4|46106.4|46086.4|46101.4|46081.4|14
1727355600000|2024-09-26 13:00:00|46109.7|46089.7|46128|46108|46138.9|46118.9|46097.2|46077.2|115
1727355610000|2024-09-26 13:00:10|46126.4|46106.4|46133|46113|46151.4|46131.4|46126.4|46106.4|84
1727355620000|2024-09-26 13:00:20|46145.5|46125.5|46166.4|46146.4|46166.4|46146.4|46143|46123|101
1727355630000|2024-09-26 13:00:30|46165.5|46145.5|46159.7|46139.7|46176.4|46156.4|46159.7|46139.7|64
1727355640000|2024-09-26 13:00:40|46158|46138|46146.4|46126.4|46158|46138|46139.7|46119.7|42
1727355650000|2024-09-26 13:00:50|46148|46128|46188.9|46168.9|46192.2|46172.2|46148|46128|42
1727355660000|2024-09-26 13:01:00|46190.5|46170.5|46194.7|46174.7|46208|46188|46174.7|46154.7|91
1727355670000|2024-09-26 13:01:10|46193.9|46173.9|46188|46168|46193.9|46173.9|46175.5|46155.5|48
1727355680000|2024-09-26 13:01:20|46190.5|46170.5|46199.7|46179.7|46203|46183|46187.2|46167.2|28
1727355690000|2024-09-26 13:01:30|46200.5|46180.5|46192.2|46172.2|46200.5|46180.5|46188|46168|17
1727355700000|2024-09-26 13:01:40|46193|46173|46197.2|46177.2|46205.5|46185.5|46191.4|46171.4|48
1727355710000|2024-09-26 13:01:50|46198|46178|46183|46163|46200.5|46180.5|46181.4|46161.4|26
1727355720000|2024-09-26 13:02:00|46179.7|46159.7|46183|46163|46186.4|46166.4|46173|46153|42
1727355730000|2024-09-26 13:02:10|46184.7|46164.7|46159.7|46139.7|46194.7|46174.7|46159.7|46139.7|46
1727355740000|2024-09-26 13:02:20|46158|46138|46158|46138|46160.5|46140.5|46148|46128|21
1727355750000|2024-09-26 13:02:30|46159.7|46139.7|46158.9|46138.9|46162.2|46142.2|46153.9|46133.9|86
1727355760000|2024-09-26 13:02:40|46158|46138|46121.4|46101.4|46158|46138|46103|46083|58
1727355770000|2024-09-26 13:02:50|46118.9|46098.9|46099.7|46079.7|46120.5|46100.5|46094.7|46074.7|41
1727355780000|2024-09-26 13:03:00|46103|46083|46117.2|46097.2|46119.7|46099.7|46103|46083|32
1727355790000|2024-09-26 13:03:10|46114.7|46094.7|46103|46083|46119.7|46099.7|46103|46083|70
1727355800000|2024-09-26 13:03:20|46101.4|46081.4|46113|46093|46118|46098|46101.4|46081.4|22
1727355810000|2024-09-26 13:03:30|46111.4|46091.4|46121.4|46101.4|46123|46103|46111.4|46091.4|19
1727355820000|2024-09-26 13:03:40|46123|46103|46136.4|46116.4|46138|46118|46118.9|46098.9|22
1727355830000|2024-09-26 13:03:50|46133|46113|46134.7|46114.7|46141.4|46121.4|46131.4|46111.4|41
1727355840000|2024-09-26 13:04:00|46133|46113|46127.2|46107.2|46146.4|46126.4|46125.5|46105.5|110
1727355850000|2024-09-26 13:04:10|46124.7|46104.7|46088.9|46068.9|46124.7|46104.7|46086.4|46066.4|72
1727355860000|2024-09-26 13:04:20|46088|46068|46106.4|46086.4|46109.7|46089.7|46075.5|46055.5|110
1727355870000|2024-09-26 13:04:30|46105.5|46085.5|46114.7|46094.7|46121.4|46101.4|46099.7|46079.7|29
1727355880000|2024-09-26 13:04:40|46109.7|46089.7|46103|46083|46111.4|46091.4|46103|46083|54
1727355890000|2024-09-26 13:04:50|46104.7|46084.7|46081.4|46061.4|46104.7|46084.7|46081.4|46061.4|13
1727355900000|2024-09-26 13:05:00|46083|46063|46080.5|46060.5|46089.7|46069.7|46074.7|46054.7|65
1727355910000|2024-09-26 13:05:10|46081.4|46061.4|46077.2|46057.2|46088|46068|46060.5|46040.5|81
1727355920000|2024-09-26 13:05:20|46075.5|46055.5|46050.5|46030.5|46079.7|46059.7|46050.5|46030.5|24
1727355930000|2024-09-26 13:05:30|46047.2|46027.2|46049.7|46029.7|46053|46033|46045.5|46025.5|28
1727355940000|2024-09-26 13:05:40|46053|46033|46058.9|46038.9|46058.9|46038.9|46047.2|46027.2|12
1727355950000|2024-09-26 13:05:50|46057.2|46037.2|46053|46033|46064.7|46044.7|46053|46033|92
1727355960000|2024-09-26 13:06:00|46054.7|46034.7|46048|46028|46063|46043|46043|46023|44
1727355970000|2024-09-26 13:06:10|46049.7|46029.7|46043|46023|46053|46033|46041.4|46021.4|35
1727355980000|2024-09-26 13:06:20|46041.4|46021.4|46046.4|46026.4|46053|46033|46041.4|46021.4|46
1727355990000|2024-09-26 13:06:30|46044.7|46024.7|46079.7|46059.7|46079.7|46059.7|46043|46023|35
1727356000000|2024-09-26 13:06:40|46081.4|46061.4|46080.5|46060.5|46099.7|46079.7|46080.5|46060.5|19
1727356010000|2024-09-26 13:06:50|46078|46058|46088|46068|46088.9|46068.9|46073|46053|14
1727356020000|2024-09-26 13:07:00|46086.4|46066.4|46076.4|46056.4|46090.5|46070.5|46076.4|46056.4|33
1727356030000|2024-09-26 13:07:10|46074.7|46054.7|46058|46038|46074.7|46054.7|46057.2|46037.2|15
1727356040000|2024-09-26 13:07:20|46056.4|46036.4|46038|46018|46058.9|46038.9|46036.4|46016.4|31
1727356050000|2024-09-26 13:07:30|46036.4|46016.4|46038|46018|46043|46023|46031.4|46011.4|79
1727356060000|2024-09-26 13:07:40|46036.4|46016.4|46034.7|46014.7|46039.7|46019.7|46026.4|46006.4|17
1727356070000|2024-09-26 13:07:50|46032.2|46012.2|46053|46033|46056.4|46036.4|46031.4|46011.4|13
1727356080000|2024-09-26 13:08:00|46056.4|46036.4|46033|46013|46058|46038|46031.4|46011.4|23
1727356090000|2024-09-26 13:08:10|46031.4|46011.4|46059.7|46039.7|46061.4|46041.4|46030.5|46010.5|20
1727356100000|2024-09-26 13:08:20|46061.4|46041.4|46078.9|46058.9|46079.7|46059.7|46061.4|46041.4|27
1727356110000|2024-09-26 13:08:30|46081.4|46061.4|46079.7|46059.7|46086.4|46066.4|46078.9|46058.9|30
1727356120000|2024-09-26 13:08:40|46081.4|46061.4|46087.2|46067.2|46089.7|46069.7|46079.7|46059.7|32
1727356130000|2024-09-26 13:08:50|46088|46068|46081.4|46061.4|46091.4|46071.4|46078.1|46058.1|43
1727356140000|2024-09-26 13:09:00|46079.7|46059.7|46054.7|46034.7|46081.4|46061.4|46054.7|46034.7|24
1727356150000|2024-09-26 13:09:10|46053|46033|46054.7|46034.7|46054.7|46034.7|46048|46028|28
1727356160000|2024-09-26 13:09:20|46053|46033|46058|46038|46060.5|46040.5|46049.7|46029.7|12
1727356170000|2024-09-26 13:09:30|46059.7|46039.7|46068|46048|46068|46048|46059.7|46039.7|15
1727356180000|2024-09-26 13:09:40|46069.7|46049.7|46068|46048|46073|46053|46064.7|46044.7|9
1727356190000|2024-09-26 13:09:50|46069.7|46049.7|46068.9|46048.9|46074.7|46054.7|46060.5|46040.5|74
1727356200000|2024-09-26 13:10:00|46069.7|46049.7|46044.7|46024.7|46076.4|46056.4|46044.7|46024.7|11
1727356210000|2024-09-26 13:10:10|46046.4|46026.4|46046.4|46026.4|46049.7|46029.7|46041.4|46021.4|7
1727356220000|2024-09-26 13:10:20|46044.7|46024.7|46033.1|46013.1|46046.4|46026.4|46033.1|46013.1|14
1727356230000|2024-09-26 13:10:30|46031.4|46011.4|46018.1|45998.1|46031.4|46011.4|46014.7|45994.7|23
1727356240000|2024-09-26 13:10:40|46019.7|45999.7|46008.9|45988.9|46024.7|46004.7|46008.9|45988.9|18
1727356250000|2024-09-26 13:10:50|46010.6|45990.6|46001.4|45981.4|46011.4|45991.4|45998.1|45978.1|28
1727356260000|2024-09-26 13:11:00|46006.4|45986.4|45997.2|45977.2|46006.4|45986.4|45997.2|45977.2|14
1727356270000|2024-09-26 13:11:10|45996.4|45976.4|45984.7|45964.7|45997.2|45977.2|45984.7|45964.7|31
1727356280000|2024-09-26 13:11:20|45983.1|45963.1|45963.1|45943.1|45983.1|45963.1|45958.9|45938.9|28
1727356290000|2024-09-26 13:11:30|45964.7|45944.7|45973.1|45953.1|45973.1|45953.1|45964.7|45944.7|13
1727356300000|2024-09-26 13:11:40|45978.9|45958.9|45973.1|45953.1|45979.7|45959.7|45966.4|45946.4|16
1727356310000|2024-09-26 13:11:50|45971.4|45951.4|45978.1|45958.1|45980.6|45960.6|45970.6|45950.6|11
1727356320000|2024-09-26 13:12:00|45976.4|45956.4|45988.1|45968.1|45989.7|45969.7|45976.4|45956.4|29
1727356330000|2024-09-26 13:12:10|45989.7|45969.7|45991.4|45971.4|45999.7|45979.7|45989.7|45969.7|18
1727356340000|2024-09-26 13:12:20|45990.6|45970.6|45993.9|45973.9|45994.7|45974.7|45988.9|45968.9|35
1727356350000|2024-09-26 13:12:30|45994.7|45974.7|45981.4|45961.4|45994.7|45974.7|45979.7|45959.7|8
1727356360000|2024-09-26 13:12:40|45978.1|45958.1|45976.4|45956.4|45979.7|45959.7|45973.1|45953.1|8
1727356370000|2024-09-26 13:12:50|45978.1|45958.1|45981.4|45961.4|45984.7|45964.7|45973.1|45953.1|8
1727356380000|2024-09-26 13:13:00|45983.1|45963.1|45977.2|45957.2|45988.1|45968.1|45977.2|45957.2|22
1727356390000|2024-09-26 13:13:10|45978.9|45958.9|45968|45948|45978.9|45958.9|45968|45948|13
1727356400000|2024-09-26 13:13:20|45966.4|45946.4|45932.2|45912.2|45968|45948|45932.2|45912.2|28
1727356410000|2024-09-26 13:13:30|45927.2|45907.2|45949.7|45929.7|45950.5|45930.5|45922.2|45902.2|27
1727356420000|2024-09-26 13:13:40|45952.2|45932.2|45938.1|45918.1|45952.2|45932.2|45938.1|45918.1|15
1727356430000|2024-09-26 13:13:50|45934.7|45914.7|45938.9|45918.9|45944.7|45924.7|45931.4|45911.4|9
1727356440000|2024-09-26 13:14:00|45941.4|45921.4|45938.1|45918.1|45945.6|45925.6|45936.4|45916.4|43
1727356450000|2024-09-26 13:14:10|45936.4|45916.4|45918|45898|45938.1|45918.1|45916.4|45896.4|47
1727356460000|2024-09-26 13:14:20|45915.5|45895.5|45928|45908|45928|45908|45915.5|45895.5|25
1727356470000|2024-09-26 13:14:30|45926.4|45906.4|45918|45898|45928|45908|45916.4|45896.4|31
1727356480000|2024-09-26 13:14:40|45919.7|45899.7|45909.7|45889.7|45921.4|45901.4|45909.7|45889.7|70
1727356490000|2024-09-26 13:14:50|45908|45888|45899.7|45879.7|45908|45888|45896.4|45876.4|57
1727356500000|2024-09-26 13:15:00|45898.9|45878.9|45899.7|45879.7|45908.9|45888.9|45896.4|45876.4|32
1727356510000|2024-09-26 13:15:10|45897.2|45877.2|45899.7|45879.7|45903|45883|45889.7|45869.7|56
1727356520000|2024-09-26 13:15:20|45898.9|45878.9|45892.2|45872.2|45903|45883|45889.7|45869.7|38
1727356530000|2024-09-26 13:15:30|45891.4|45871.4|45916.4|45896.4|45916.4|45896.4|45888|45868|40
1727356540000|2024-09-26 13:15:40|45914.7|45894.7|45941.4|45921.4|45941.4|45921.4|45914.7|45894.7|34
1727356550000|2024-09-26 13:15:50|45943.1|45923.1|45941.4|45921.4|45954.7|45934.7|45941.4|45921.4|12
1727356560000|2024-09-26 13:16:00|45943.1|45923.1|45936.4|45916.4|45943.1|45923.1|45936.4|45916.4|25
1727356570000|2024-09-26 13:16:10|45938.1|45918.1|45946.4|45926.4|45948.1|45928.1|45936.4|45916.4|4
1727356580000|2024-09-26 13:16:20|45948.1|45928.1|45904.7|45884.7|45951.4|45931.4|45904.7|45884.7|68
1727356590000|2024-09-26 13:16:30|45903|45883|45908|45888|45908|45888|45896.4|45876.4|16
1727356600000|2024-09-26 13:16:40|45907.2|45887.2|45914.7|45894.7|45916.4|45896.4|45906.4|45886.4|9
1727356610000|2024-09-26 13:16:50|45916.4|45896.4|45918.9|45898.9|45926.4|45906.4|45916.4|45896.4|28
1727356620000|2024-09-26 13:17:00|45912.2|45892.2|45898.1|45878.1|45916.4|45896.4|45898.1|45878.1|41
1727356630000|2024-09-26 13:17:10|45896.4|45876.4|45909.7|45889.7|45909.7|45889.7|45896.4|45876.4|15
1727356640000|2024-09-26 13:17:20|45911.4|45891.4|45888.9|45868.9|45922.2|45902.2|45887.2|45867.2|19
1727356650000|2024-09-26 13:17:30|45887.2|45867.2|45879.7|45859.7|45889.7|45869.7|45877.2|45857.2|43
1727356660000|2024-09-26 13:17:40|45881.4|45861.4|45888.1|45868.1|45891.4|45871.4|45881.4|45861.4|14
1727356670000|2024-09-26 13:17:50|45889.7|45869.7|45886.4|45866.4|45896.4|45876.4|45883.9|45863.9|8
1727356680000|2024-09-26 13:18:00|45883.9|45863.9|45886.4|45866.4|45891.4|45871.4|45878.9|45858.9|45
1727356690000|2024-09-26 13:18:10|45883.1|45863.1|45829.7|45809.7|45883.1|45863.1|45829.7|45809.7|54
1727356700000|2024-09-26 13:18:20|45828.1|45808.1|45818.9|45798.9|45828.1|45808.1|45808.1|45788.1|122
1727356710000|2024-09-26 13:18:30|45817.2|45797.2|45817.2|45797.2|45826.4|45806.4|45817.2|45797.2|34
1727356720000|2024-09-26 13:18:40|45818.9|45798.9|45808.1|45788.1|45819.7|45799.7|45808.1|45788.1|46
1727356730000|2024-09-26 13:18:50|45807.2|45787.2|45788.1|45768.1|45807.2|45787.2|45788.1|45768.1|23
1727356740000|2024-09-26 13:19:00|45786.4|45766.4|45758.1|45738.1|45786.4|45766.4|45758.1|45738.1|74
1727356750000|2024-09-26 13:19:10|45757.2|45737.2|45766.4|45746.4|45766.4|45746.4|45746.4|45726.4|35
1727356760000|2024-09-26 13:19:20|45764.7|45744.7|45759.7|45739.7|45764.7|45744.7|45751.4|45731.4|37
1727356770000|2024-09-26 13:19:30|45758.1|45738.1|45749.7|45729.7|45758.1|45738.1|45748.9|45728.9|25
1727356780000|2024-09-26 13:19:40|45748.1|45728.1|45751.4|45731.4|45754.7|45734.7|45743.9|45723.9|21
1727356790000|2024-09-26 13:19:50|45753.1|45733.1|45765.6|45745.6|45766.4|45746.4|45751.4|45731.4|23
1727356800000|2024-09-26 13:20:00|45763.9|45743.9|45771.4|45751.4|45771.4|45751.4|45760.6|45740.6|61
1727356810000|2024-09-26 13:20:10|45769.7|45749.7|45776.4|45756.4|45776.4|45756.4|45763.1|45743.1|56
1727356820000|2024-09-26 13:20:20|45774.7|45754.7|45788.9|45768.9|45788.9|45768.9|45774.7|45754.7|21
1727356830000|2024-09-26 13:20:30|45790.6|45770.6|45779.7|45759.7|45799.7|45779.7|45779.7|45759.7|40
1727356840000|2024-09-26 13:20:40|45776.4|45756.4|45763.9|45743.9|45776.4|45756.4|45761.4|45741.4|55
1727356850000|2024-09-26 13:20:50|45763.1|45743.1|45772.2|45752.2|45778.9|45758.9|45763.1|45743.1|21
1727356860000|2024-09-26 13:21:00|45770.6|45750.6|45784.7|45764.7|45784.7|45764.7|45768.1|45748.1|39
1727356870000|2024-09-26 13:21:10|45782.2|45762.2|45776.4|45756.4|45787.2|45767.2|45776.4|45756.4|20
1727356880000|2024-09-26 13:21:20|45778.1|45758.1|45783.1|45763.1|45784.7|45764.7|45774.7|45754.7|18
1727356890000|2024-09-26 13:21:30|45784.7|45764.7|45784.7|45764.7|45788.9|45768.9|45783.9|45763.9|11
1727356900000|2024-09-26 13:21:40|45782.2|45762.2|45796.4|45776.4|45796.4|45776.4|45781.4|45761.4|27
1727356910000|2024-09-26 13:21:50|45794.7|45774.7|45788.1|45768.1|45796.4|45776.4|45786.4|45766.4|16
1727356920000|2024-09-26 13:22:00|45786.4|45766.4|45773.1|45753.1|45786.4|45766.4|45771.4|45751.4|23
1727356930000|2024-09-26 13:22:10|45771.4|45751.4|45789.7|45769.7|45791.4|45771.4|45769.7|45749.7|33
1727356940000|2024-09-26 13:22:20|45791.4|45771.4|45791.4|45771.4|45794.7|45774.7|45788.1|45768.1|19
1727356950000|2024-09-26 13:22:30|45789.7|45769.7|45820.6|45800.6|45822.2|45802.2|45789.7|45769.7|55
1727356960000|2024-09-26 13:22:40|45822.2|45802.2|45818.1|45798.1|45823.1|45803.1|45816.4|45796.4|24
1727356970000|2024-09-26 13:22:50|45823.1|45803.1|45824.7|45804.7|45824.7|45804.7|45815.6|45795.6|11
1727356980000|2024-09-26 13:23:00|45825.6|45805.6|45824.7|45804.7|45828.1|45808.1|45823.1|45803.1|6
1727356990000|2024-09-26 13:23:10|45825.6|45805.6|45836.4|45816.4|45837.2|45817.2|45823.9|45803.9|28
1727357000000|2024-09-26 13:23:20|45837.2|45817.2|45844.7|45824.7|45846.4|45826.4|45832.2|45812.2|60
1727357010000|2024-09-26 13:23:30|45843.1|45823.1|45854.7|45834.7|45854.7|45834.7|45842.2|45822.2|24
1727357020000|2024-09-26 13:23:40|45853.1|45833.1|45851.4|45831.4|45854.7|45834.7|45851.4|45831.4|8
1727357030000|2024-09-26 13:23:50|45849.7|45829.7|45840.6|45820.6|45851.4|45831.4|45840.6|45820.6|12
1727357040000|2024-09-26 13:24:00|45842.2|45822.2|45849.7|45829.7|45849.7|45829.7|45839.7|45819.7|12
1727357050000|2024-09-26 13:24:10|45848.9|45828.9|45859.7|45839.7|45859.7|45839.7|45848.9|45828.9|11
1727357060000|2024-09-26 13:24:20|45858.1|45838.1|45844.7|45824.7|45859.7|45839.7|45844.7|45824.7|24
1727357070000|2024-09-26 13:24:30|45845.6|45825.6|45843.9|45823.9|45848.1|45828.1|45840.6|45820.6|26
1727357080000|2024-09-26 13:24:40|45844.7|45824.7|45853.1|45833.1|45854.7|45834.7|45838.1|45818.1|10
1727357090000|2024-09-26 13:24:50|45856.4|45836.4|45854.7|45834.7|45856.4|45836.4|45844.7|45824.7|32
1727357100000|2024-09-26 13:25:00|45851.4|45831.4|45854.7|45834.7|45854.7|45834.7|45844.7|45824.7|15
1727357110000|2024-09-26 13:25:10|45852.2|45832.2|45849.7|45829.7|45854.7|45834.7|45849.7|45829.7|18
1727357120000|2024-09-26 13:25:20|45851.4|45831.4|45838.9|45818.9|45854.7|45834.7|45838.9|45818.9|15
1727357130000|2024-09-26 13:25:30|45840.6|45820.6|45834.7|45814.7|45840.6|45820.6|45833.9|45813.9|17
1727357140000|2024-09-26 13:25:40|45839.7|45819.7|45862.2|45842.2|45862.2|45842.2|45839.7|45819.7|33
1727357150000|2024-09-26 13:25:50|45859.7|45839.7|45853.1|45833.1|45859.7|45839.7|45853.1|45833.1|18
1727357160000|2024-09-26 13:26:00|45851.4|45831.4|45839.7|45819.7|45851.4|45831.4|45829.7|45809.7|14
1727357170000|2024-09-26 13:26:10|45841.4|45821.4|45848.9|45828.9|45849.7|45829.7|45841.4|45821.4|3
1727357180000|2024-09-26 13:26:20|45847.2|45827.2|45838.1|45818.1|45848.9|45828.9|45836.4|45816.4|7
1727357190000|2024-09-26 13:26:30|45839.7|45819.7|45853.1|45833.1|45853.1|45833.1|45839.7|45819.7|8
1727357200000|2024-09-26 13:26:40|45852.2|45832.2|45854.7|45834.7|45855.6|45835.6|45850.6|45830.6|9
1727357210000|2024-09-26 13:26:50|45855.6|45835.6|45864.7|45844.7|45864.7|45844.7|45855.6|45835.6|20
1727357220000|2024-09-26 13:27:00|45865.6|45845.6|45878.1|45858.1|45879.7|45859.7|45865.6|45845.6|21
1727357230000|2024-09-26 13:27:10|45879.7|45859.7|45888.1|45868.1|45888.1|45868.1|45874.7|45854.7|6
1727357240000|2024-09-26 13:27:20|45893.1|45873.1|45895.6|45875.6|45904.7|45884.7|45893.1|45873.1|25
1727357250000|2024-09-26 13:27:30|45898.1|45878.1|45893.1|45873.1|45898.1|45878.1|45893.1|45873.1|5
1727357260000|2024-09-26 13:27:40|45895.6|45875.6|45895.6|45875.6|45899.7|45879.7|45894.7|45874.7|11
1727357270000|2024-09-26 13:27:50|45897.2|45877.2|45889.7|45869.7|45898.1|45878.1|45889.7|45869.7|11
1727357280000|2024-09-26 13:28:00|45888.1|45868.1|45894.7|45874.7|45895.6|45875.6|45886.4|45866.4|21
1727357290000|2024-09-26 13:28:10|45895.6|45875.6|45909.7|45889.7|45909.7|45889.7|45895.6|45875.6|13
1727357300000|2024-09-26 13:28:20|45913.1|45893.1|45913.1|45893.1|45914.7|45894.7|45912.2|45892.2|21
1727357310000|2024-09-26 13:28:30|45915.6|45895.6|45890.6|45870.6|45915.6|45895.6|45890.6|45870.6|12
1727357320000|2024-09-26 13:28:40|45888.9|45868.9|45894.7|45874.7|45899.7|45879.7|45888.9|45868.9|7
1727357330000|2024-09-26 13:28:50|45898.1|45878.1|45894.7|45874.7|45898.1|45878.1|45893.1|45873.1|5
1727357340000|2024-09-26 13:29:00|45897.2|45877.2|45903.9|45883.9|45903.9|45883.9|45889.7|45869.7|31
1727357350000|2024-09-26 13:29:10|45902.2|45882.2|45919.8|45899.8|45919.8|45899.8|45902.2|45882.2|19
1727357360000|2024-09-26 13:29:20|45921.4|45901.4|45906.4|45886.4|45924.7|45904.7|45906.4|45886.4|19
1727357370000|2024-09-26 13:29:30|45908.1|45888.1|45906.4|45886.4|45916.4|45896.4|45906.4|45886.4|24
1727357380000|2024-09-26 13:29:40|45904.7|45884.7|45916.4|45896.4|45916.4|45896.4|45904.7|45884.7|7
1727357390000|2024-09-26 13:29:50|45918.1|45898.1|45931.4|45911.4|45933.1|45913.1|45918.1|45898.1|36
1727357400000|2024-09-26 13:30:00|45933.1|45913.1|45939.8|45919.8|45948.1|45928.1|45933.1|45913.1|43
1727357410000|2024-09-26 13:30:10|45938.1|45918.1|45943.1|45923.1|45948.1|45928.1|45938.1|45918.1|24
1727357420000|2024-09-26 13:30:20|45945.6|45925.6|45943.1|45923.1|45950.6|45930.6|45938.1|45918.1|14
1727357430000|2024-09-26 13:30:30|45941.4|45921.4|45938.1|45918.1|45943.1|45923.1|45933.1|45913.1|42
1727357440000|2024-09-26 13:30:40|45941.4|45921.4|45945.6|45925.6|45948.1|45928.1|45938.1|45918.1|19
1727357450000|2024-09-26 13:30:50|45944.8|45924.8|45938.1|45918.1|45945.6|45925.6|45938.1|45918.1|6
1727357460000|2024-09-26 13:31:00|45941.4|45921.4|45961.4|45941.4|45961.4|45941.4|45941.4|45921.4|33
1727357470000|2024-09-26 13:31:10|45963.9|45943.9|45979.8|45959.8|45988.9|45968.9|45963.9|45943.9|108
1727357480000|2024-09-26 13:31:20|45978.1|45958.1|45961.4|45941.4|45979.8|45959.8|45959.8|45939.8|11
1727357490000|2024-09-26 13:31:30|45959.8|45939.8|45943.1|45923.1|45959.8|45939.8|45933.9|45913.9|136
1727357500000|2024-09-26 13:31:40|45943.9|45923.9|45968.9|45948.9|45969.8|45949.8|45943.9|45923.9|16
1727357510000|2024-09-26 13:31:50|45968.1|45948.1|45964.8|45944.8|45968.1|45948.1|45964.8|45944.8|5
1727357520000|2024-09-26 13:32:00|45963.1|45943.1|45959.8|45939.8|45973.1|45953.1|45955.6|45935.6|30
1727357530000|2024-09-26 13:32:10|45958.1|45938.1|45959.8|45939.8|45959.8|45939.8|45946.4|45926.4|26
1727357540000|2024-09-26 13:32:20|45961.4|45941.4|45954.8|45934.8|45963.1|45943.1|45951.4|45931.4|10
1727357550000|2024-09-26 13:32:30|45951.4|45931.4|45941.4|45921.4|45954.8|45934.8|45941.4|45921.4|30
1727357560000|2024-09-26 13:32:40|45939.8|45919.8|45915.6|45895.6|45939.8|45919.8|45915.6|45895.6|15
1727357570000|2024-09-26 13:32:50|45914.8|45894.8|45938.1|45918.1|45938.1|45918.1|45913.1|45893.1|67
1727357580000|2024-09-26 13:33:00|45943.1|45923.1|45953.1|45933.1|45958.9|45938.9|45941.4|45921.4|35
1727357590000|2024-09-26 13:33:10|45955.6|45935.6|45957.3|45937.3|45963.1|45943.1|45951.4|45931.4|8
1727357600000|2024-09-26 13:33:20|45955.6|45935.6|45959.8|45939.8|45959.8|45939.8|45953.1|45933.1|5
1727357610000|2024-09-26 13:33:30|45956.4|45936.4|45953.1|45933.1|45969.8|45949.8|45953.1|45933.1|10
1727357620000|2024-09-26 13:33:40|45951.4|45931.4|45953.1|45933.1|45954.8|45934.8|45948.1|45928.1|14
1727357630000|2024-09-26 13:33:50|45951.4|45931.4|45946.4|45926.4|45951.4|45931.4|45944.8|45924.8|21
1727357640000|2024-09-26 13:34:00|45948.1|45928.1|45979.8|45959.8|45979.8|45959.8|45948.1|45928.1|9
1727357650000|2024-09-26 13:34:10|45976.4|45956.4|45993.9|45973.9|45996.4|45976.4|45973.1|45953.1|15
1727357660000|2024-09-26 13:34:20|45996.4|45976.4|45989.8|45969.8|46001.4|45981.4|45989.8|45969.8|31
1727357670000|2024-09-26 13:34:30|45990.6|45970.6|45994.8|45974.8|45996.4|45976.4|45984.8|45964.8|14
1727357680000|2024-09-26 13:34:40|45998.1|45978.1|45994.8|45974.8|46003.1|45983.1|45994.8|45974.8|41
1727357690000|2024-09-26 13:34:50|45996.4|45976.4|46003.1|45983.1|46003.1|45983.1|45994.8|45974.8|37
1727357700000|2024-09-26 13:35:00|46002.3|45982.3|46026.4|46006.4|46026.4|46006.4|46002.3|45982.3|105
1727357710000|2024-09-26 13:35:10|46024.8|46004.8|46023.1|46003.1|46033.1|46013.1|46023.1|46003.1|39
1727357720000|2024-09-26 13:35:20|46020.6|46000.6|46009.8|45989.8|46021.4|46001.4|46008.1|45988.1|28
1727357730000|2024-09-26 13:35:30|46011.4|45991.4|46025.6|46005.6|46026.4|46006.4|46009.8|45989.8|39
1727357740000|2024-09-26 13:35:40|46024.8|46004.8|46003.1|45983.1|46024.8|46004.8|46000.6|45980.6|45
1727357750000|2024-09-26 13:35:50|46001.4|45981.4|46024.8|46004.8|46028.1|46008.1|45999.8|45979.8|37
1727357760000|2024-09-26 13:36:00|46023.1|46003.1|46003.1|45983.1|46028.1|46008.1|46003.1|45983.1|38
1727357770000|2024-09-26 13:36:10|46004.8|45984.8|46014.8|45994.8|46014.8|45994.8|46001.5|45981.5|9
1727357780000|2024-09-26 13:36:20|46016.5|45996.5|45999.8|45979.8|46028.1|46008.1|45999.8|45979.8|13
1727357790000|2024-09-26 13:36:30|45997.3|45977.3|45999.8|45979.8|45999.8|45979.8|45993.1|45973.1|6
1727357800000|2024-09-26 13:36:40|46000.6|45980.6|45999.8|45979.8|46009.8|45989.8|45999.8|45979.8|11
1727357810000|2024-09-26 13:36:50|45998.1|45978.1|45990.6|45970.6|45999.8|45979.8|45989.8|45969.8|15
1727357820000|2024-09-26 13:37:00|45991.4|45971.4|46006.4|45986.4|46006.4|45986.4|45991.4|45971.4|67
1727357830000|2024-09-26 13:37:10|46008.9|45988.9|45998.1|45978.1|46011.4|45991.4|45998.1|45978.1|16
1727357840000|2024-09-26 13:37:20|45997.3|45977.3|45996.5|45976.5|45997.3|45977.3|45988.1|45968.1|24
1727357850000|2024-09-26 13:37:30|45997.3|45977.3|46003.1|45983.1|46003.1|45983.1|45997.3|45977.3|8
1727357860000|2024-09-26 13:37:40|46001.4|45981.4|46001.4|45981.4|46001.4|45981.4|45996.4|45976.4|12
1727357870000|2024-09-26 13:37:50|46000.6|45980.6|45976.4|45956.4|46001.4|45981.4|45976.4|45956.4|15
1727357880000|2024-09-26 13:38:00|45977.3|45957.3|45959.8|45939.8|45978.9|45958.9|45957.3|45937.3|22
1727357890000|2024-09-26 13:38:10|45961.4|45941.4|45961.4|45941.4|45963.1|45943.1|45956.4|45936.4|29
1727357900000|2024-09-26 13:38:20|45962.3|45942.3|45959.8|45939.8|45963.1|45943.1|45953.1|45933.1|14
1727357910000|2024-09-26 13:38:30|45958.1|45938.1|45944.8|45924.8|45960.6|45940.6|45941.4|45921.4|9
1727357920000|2024-09-26 13:38:40|45943.1|45923.1|45949.8|45929.8|45949.8|45929.8|45941.4|45921.4|18
1727357930000|2024-09-26 13:38:50|45952.3|45932.3|45950.6|45930.6|45959.8|45939.8|45949.8|45929.8|24
1727357940000|2024-09-26 13:39:00|45953.9|45933.9|45934.8|45914.8|45954.8|45934.8|45934.8|45914.8|12
1727357950000|2024-09-26 13:39:10|45936.4|45916.4|45938.9|45918.9|45938.9|45918.9|45929.8|45909.8|17
1727357960000|2024-09-26 13:39:20|45937.3|45917.3|45893.1|45873.1|45937.3|45917.3|45893.1|45873.1|16
1727357970000|2024-09-26 13:39:30|45891.4|45871.4|45891.4|45871.4|45900.6|45880.6|45889.8|45869.8|63
1727357980000|2024-09-26 13:39:40|45889.8|45869.8|45871.5|45851.5|45889.8|45869.8|45869.8|45849.8|46
1727357990000|2024-09-26 13:39:50|45869.8|45849.8|45866.5|45846.5|45869.8|45849.8|45861.5|45841.5|13
1727358000000|2024-09-26 13:40:00|45864|45844|45854.8|45834.8|45873.9|45853.9|45853.9|45833.9|72
1727358010000|2024-09-26 13:40:10|45852.3|45832.3|45858.9|45838.9|45858.9|45838.9|45844.8|45824.8|45
1727358020000|2024-09-26 13:40:20|45857.3|45837.3|45819.8|45799.8|45860.6|45840.6|45819.8|45799.8|83
1727358030000|2024-09-26 13:40:30|45824.8|45804.8|45819.8|45799.8|45828.1|45808.1|45809.8|45789.8|134
1727358040000|2024-09-26 13:40:40|45818.1|45798.1|45816.4|45796.4|45828.1|45808.1|45813.1|45793.1|79
1727358050000|2024-09-26 13:40:50|45814.8|45794.8|45809.8|45789.8|45814.8|45794.8|45801.4|45781.4|31
1727358060000|2024-09-26 13:41:00|45811.4|45791.4|45803.1|45783.1|45821.4|45801.4|45803.1|45783.1|30
1727358070000|2024-09-26 13:41:10|45801.4|45781.4|45793.9|45773.9|45809.8|45789.8|45793.9|45773.9|25
1727358080000|2024-09-26 13:41:20|45793.1|45773.1|45808.1|45788.1|45810.6|45790.6|45791.4|45771.4|39
1727358090000|2024-09-26 13:41:30|45806.4|45786.4|45806.5|45786.5|45816.4|45796.4|45803.1|45783.1|16
1727358100000|2024-09-26 13:41:40|45804.8|45784.8|45818.1|45798.1|45818.1|45798.1|45803.1|45783.1|49
1727358110000|2024-09-26 13:41:50|45817.3|45797.3|45819|45799|45828.1|45808.1|45817.3|45797.3|13
1727358120000|2024-09-26 13:42:00|45817.3|45797.3|45836.5|45816.5|45843.1|45823.1|45817.3|45797.3|13
1727358130000|2024-09-26 13:42:10|45834.8|45814.8|45858.1|45838.1|45858.1|45838.1|45828.1|45808.1|39
1727358140000|2024-09-26 13:42:20|45859.8|45839.8|45838.1|45818.1|45860.6|45840.6|45834.8|45814.8|35
1727358150000|2024-09-26 13:42:30|45835.6|45815.6|45838.1|45818.1|45839.8|45819.8|45832.3|45812.3|22
1727358160000|2024-09-26 13:42:40|45837.3|45817.3|45843.1|45823.1|45843.1|45823.1|45834.8|45814.8|25
1727358170000|2024-09-26 13:42:50|45841.5|45821.5|45850.6|45830.6|45856.5|45836.5|45838.1|45818.1|19
1727358180000|2024-09-26 13:43:00|45851.5|45831.5|45859.8|45839.8|45859.8|45839.8|45846.5|45826.5|39
1727358190000|2024-09-26 13:43:10|45860.6|45840.6|45851.5|45831.5|45868.1|45848.1|45851.5|45831.5|11
1727358200000|2024-09-26 13:43:20|45849.8|45829.8|45831.5|45811.5|45849.8|45829.8|45831.5|45811.5|9
1727358210000|2024-09-26 13:43:30|45830.6|45810.6|45839.8|45819.8|45839.8|45819.8|45825.6|45805.6|20
1727358220000|2024-09-26 13:43:40|45842.3|45822.3|45824.8|45804.8|45842.3|45822.3|45816.5|45796.5|32
1727358230000|2024-09-26 13:43:50|45826.5|45806.5|45813.1|45793.1|45829|45809|45813.1|45793.1|16
1727358240000|2024-09-26 13:44:00|45811.5|45791.5|45804.8|45784.8|45811.5|45791.5|45803.1|45783.1|22
1727358250000|2024-09-26 13:44:10|45805.6|45785.6|45833.1|45813.1|45833.1|45813.1|45804.8|45784.8|19
1727358260000|2024-09-26 13:44:20|45834.8|45814.8|45861.5|45841.5|45861.5|45841.5|45833.1|45813.1|19
1727358270000|2024-09-26 13:44:30|45864|45844|45861.5|45841.5|45870.6|45850.6|45861.5|45841.5|30
1727358280000|2024-09-26 13:44:40|45864.8|45844.8|45859.8|45839.8|45864.8|45844.8|45855.6|45835.6|37
1727358290000|2024-09-26 13:44:50|45859|45839|45866.5|45846.5|45866.5|45846.5|45859|45839|10
1727358300000|2024-09-26 13:45:00|45869|45849|45911.5|45891.5|45911.5|45891.5|45869|45849|49
1727358310000|2024-09-26 13:45:10|45913.1|45893.1|45914.8|45894.8|45919|45899|45909.8|45889.8|32
1727358320000|2024-09-26 13:45:20|45916.5|45896.5|45883.1|45863.1|45918.1|45898.1|45879.8|45859.8|68
1727358330000|2024-09-26 13:45:30|45882.3|45862.3|45880.6|45860.6|45889.8|45869.8|45880.6|45860.6|16
1727358340000|2024-09-26 13:45:40|45882.3|45862.3|45888.1|45868.1|45888.1|45868.1|45880.6|45860.6|10
1727358350000|2024-09-26 13:45:50|45889.8|45869.8|45891.5|45871.5|45894|45874|45884.8|45864.8|71
1727358360000|2024-09-26 13:46:00|45894|45874|45881.5|45861.5|45901.5|45881.5|45879.8|45859.8|18
1727358370000|2024-09-26 13:46:10|45882.3|45862.3|45879|45859|45886.5|45866.5|45878.1|45858.1|8
1727358380000|2024-09-26 13:46:20|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45862.3|45842.3|10
1727358390000|2024-09-26 13:46:30|45878.1|45858.1|45849.8|45829.8|45879.8|45859.8|45849.8|45829.8|21
1727358400000|2024-09-26 13:46:40|45853.1|45833.1|45852.3|45832.3|45855.6|45835.6|45844.8|45824.8|59
1727358410000|2024-09-26 13:46:50|45854|45834|45866.5|45846.5|45869.8|45849.8|45854|45834|9
1727358420000|2024-09-26 13:47:00|45868.1|45848.1|45864.8|45844.8|45883.1|45863.1|45864.8|45844.8|12
1727358430000|2024-09-26 13:47:10|45868.1|45848.1|45880.6|45860.6|45886.5|45866.5|45868.1|45848.1|23
1727358440000|2024-09-26 13:47:20|45879|45859|45863.1|45843.1|45879|45859|45861.5|45841.5|11
1727358450000|2024-09-26 13:47:30|45861.5|45841.5|45873.1|45853.1|45873.1|45853.1|45856.5|45836.5|8
1727358460000|2024-09-26 13:47:40|45868.1|45848.1|45850.6|45830.6|45868.1|45848.1|45844|45824|54
1727358470000|2024-09-26 13:47:50|45852.3|45832.3|45852.3|45832.3|45858.1|45838.1|45847.3|45827.3|14
1727358480000|2024-09-26 13:48:00|45854|45834|45860.6|45840.6|45865.6|45845.6|45854|45834|9
1727358490000|2024-09-26 13:48:10|45858.1|45838.1|45839.8|45819.8|45858.1|45838.1|45832.3|45812.3|25
1727358500000|2024-09-26 13:48:20|45837.3|45817.3|45848.1|45828.1|45848.1|45828.1|45836.5|45816.5|7
1727358510000|2024-09-26 13:48:30|45849.8|45829.8|45826.5|45806.5|45849.8|45829.8|45821.5|45801.5|18
1727358520000|2024-09-26 13:48:40|45828.1|45808.1|45843.1|45823.1|45844.8|45824.8|45826.5|45806.5|14
1727358530000|2024-09-26 13:48:50|45841.5|45821.5|45837.3|45817.3|45848.1|45828.1|45837.3|45817.3|18
1727358540000|2024-09-26 13:49:00|45839|45819|45849.8|45829.8|45858.1|45838.1|45839|45819|16
1727358550000|2024-09-26 13:49:10|45848.1|45828.1|45846.5|45826.5|45851.5|45831.5|45833.1|45813.1|25
1727358560000|2024-09-26 13:49:20|45848.1|45828.1|45846.5|45826.5|45852.3|45832.3|45846.5|45826.5|18
1727358570000|2024-09-26 13:49:30|45844.8|45824.8|45863.1|45843.1|45863.1|45843.1|45844.8|45824.8|36
1727358580000|2024-09-26 13:49:40|45864.8|45844.8|45868.1|45848.1|45876.5|45856.5|45861.5|45841.5|29
1727358590000|2024-09-26 13:49:50|45866.5|45846.5|45854.8|45834.8|45866.5|45846.5|45854|45834|16
1727358600000|2024-09-26 13:50:00|45853.1|45833.1|45844.8|45824.8|45854|45834|45841.5|45821.5|66
1727358610000|2024-09-26 13:50:10|45848.1|45828.1|45853.1|45833.1|45854|45834|45848.1|45828.1|22
1727358620000|2024-09-26 13:50:20|45851.5|45831.5|45848.1|45828.1|45855.6|45835.6|45848.1|45828.1|8
1727358630000|2024-09-26 13:50:30|45849.8|45829.8|45856.5|45836.5|45856.5|45836.5|45847.3|45827.3|12
1727358640000|2024-09-26 13:50:40|45859.8|45839.8|45869|45849|45869|45849|45859.8|45839.8|9
1727358650000|2024-09-26 13:50:50|45871.5|45851.5|45878.1|45858.1|45880.6|45860.6|45868.1|45848.1|24
1727358660000|2024-09-26 13:51:00|45879.8|45859.8|45898.1|45878.1|45901.5|45881.5|45879.8|45859.8|26
1727358670000|2024-09-26 13:51:10|45896.5|45876.5|45901.5|45881.5|45901.5|45881.5|45884.8|45864.8|60
1727358680000|2024-09-26 13:51:20|45903.1|45883.1|45919.8|45899.8|45919.8|45899.8|45903.1|45883.1|21
1727358690000|2024-09-26 13:51:30|45918.1|45898.1|45913.1|45893.1|45918.1|45898.1|45909.8|45889.8|11
1727358700000|2024-09-26 13:51:40|45914.8|45894.8|45912.3|45892.3|45918.1|45898.1|45910.6|45890.6|16
1727358710000|2024-09-26 13:51:50|45910.6|45890.6|45929.8|45909.8|45933.1|45913.1|45909.8|45889.8|41
1727358720000|2024-09-26 13:52:00|45929|45909|45909.8|45889.8|45932.3|45912.3|45906.5|45886.5|20
1727358730000|2024-09-26 13:52:10|45908.1|45888.1|45903.1|45883.1|45912.3|45892.3|45901.5|45881.5|16
1727358740000|2024-09-26 13:52:20|45900.6|45880.6|45896.5|45876.5|45903.1|45883.1|45894.8|45874.8|18
1727358750000|2024-09-26 13:52:30|45898.1|45878.1|45923.1|45903.1|45923.1|45903.1|45896.5|45876.5|7
1727358760000|2024-09-26 13:52:40|45924.8|45904.8|45914.8|45894.8|45925.6|45905.6|45913.1|45893.1|18
1727358770000|2024-09-26 13:52:50|45910.6|45890.6|45908.1|45888.1|45914.8|45894.8|45906.5|45886.5|17
1727358780000|2024-09-26 13:53:00|45906.5|45886.5|45924.8|45904.8|45924.8|45904.8|45904.8|45884.8|20
1727358790000|2024-09-26 13:53:10|45922.3|45902.3|45916.5|45896.5|45926.5|45906.5|45910.7|45890.7|31
1727358800000|2024-09-26 13:53:20|45918.2|45898.2|45928.2|45908.2|45929.8|45909.8|45918.2|45898.2|11
1727358810000|2024-09-26 13:53:30|45929.8|45909.8|45939.8|45919.8|45939.8|45919.8|45928.2|45908.2|30
1727358820000|2024-09-26 13:53:40|45937.3|45917.3|45938.2|45918.2|45938.2|45918.2|45933.2|45913.2|10
1727358830000|2024-09-26 13:53:50|45937.3|45917.3|45939.8|45919.8|45942.3|45922.3|45937.3|45917.3|14
1727358840000|2024-09-26 13:54:00|45943.2|45923.2|45958.2|45938.2|45959.8|45939.8|45943.2|45923.2|32
1727358850000|2024-09-26 13:54:10|45959|45939|45961.5|45941.5|45964.8|45944.8|45959|45939|18
1727358860000|2024-09-26 13:54:20|45958.2|45938.2|45956.5|45936.5|45958.2|45938.2|45953.2|45933.2|17
1727358870000|2024-09-26 13:54:30|45959.8|45939.8|45966.5|45946.5|45969|45949|45959.8|45939.8|16
1727358880000|2024-09-26 13:54:40|45965.7|45945.7|45961.5|45941.5|45968.2|45948.2|45958.2|45938.2|14
1727358890000|2024-09-26 13:54:50|45958.2|45938.2|45975.7|45955.7|45975.7|45955.7|45958.2|45938.2|23
1727358900000|2024-09-26 13:55:00|45977.3|45957.3|45981.5|45961.5|45981.5|45961.5|45974|45954|44
1727358910000|2024-09-26 13:55:10|45982.3|45962.3|45971.5|45951.5|45982.3|45962.3|45969.8|45949.8|7
1727358920000|2024-09-26 13:55:20|45969.8|45949.8|45976.5|45956.5|45976.5|45956.5|45969.8|45949.8|13
1727358930000|2024-09-26 13:55:30|45978.2|45958.2|45997.3|45977.3|45997.3|45977.3|45976.5|45956.5|52
1727358940000|2024-09-26 13:55:40|46000.7|45980.7|46003.2|45983.2|46008.2|45988.2|45998.2|45978.2|162
1727358950000|2024-09-26 13:55:50|46006.5|45986.5|45998.2|45978.2|46006.5|45986.5|45993.2|45973.2|19
1727358960000|2024-09-26 13:56:00|45999.8|45979.8|46006.5|45986.5|46012.3|45992.3|45999.8|45979.8|26
1727358970000|2024-09-26 13:56:10|46008.2|45988.2|46013.2|45993.2|46013.2|45993.2|46004.8|45984.8|6
1727358980000|2024-09-26 13:56:20|46011.5|45991.5|46024.8|46004.8|46024.8|46004.8|46011.5|45991.5|44
1727358990000|2024-09-26 13:56:30|46023.2|46003.2|46013.2|45993.2|46026.5|46006.5|46011.5|45991.5|12
1727359000000|2024-09-26 13:56:40|46010.7|45990.7|46017.3|45997.3|46018.2|45998.2|46009.8|45989.8|10
1727359010000|2024-09-26 13:56:50|46014.8|45994.8|46029|46009|46030.7|46010.7|46014.8|45994.8|30
1727359020000|2024-09-26 13:57:00|46031.5|46011.5|46030.7|46010.7|46031.5|46011.5|46018.2|45998.2|26
1727359030000|2024-09-26 13:57:10|46031.5|46011.5|46036.5|46016.5|46036.5|46016.5|46030.7|46010.7|34
1727359040000|2024-09-26 13:57:20|46038.2|46018.2|46041.5|46021.5|46050.7|46030.7|46036.5|46016.5|44
1727359050000|2024-09-26 13:57:30|46040.7|46020.7|46041.5|46021.5|46048.2|46028.2|46040.7|46020.7|5
1727359060000|2024-09-26 13:57:40|46043.2|46023.2|46041.5|46021.5|46043.2|46023.2|46040.7|46020.7|5
1727359070000|2024-09-26 13:57:50|46043.2|46023.2|46040.7|46020.7|46044|46024|46039|46019|3
1727359080000|2024-09-26 13:58:00|46039|46019|46025.7|46005.7|46039|46019|46025.7|46005.7|27
1727359090000|2024-09-26 13:58:10|46024|46004|46020.7|46000.7|46026.5|46006.5|46020.7|46000.7|15
1727359100000|2024-09-26 13:58:20|46018.2|45998.2|46004.8|45984.8|46018.2|45998.2|46004|45984|28
1727359110000|2024-09-26 13:58:30|46006.5|45986.5|46006.5|45986.5|46006.5|45986.5|46004.8|45984.8|10
1727359120000|2024-09-26 13:58:40|46008.2|45988.2|46006.5|45986.5|46008.2|45988.2|46005.7|45985.7|11
1727359130000|2024-09-26 13:58:50|46008.2|45988.2|46015.7|45995.7|46015.7|45995.7|46008.2|45988.2|15
1727359140000|2024-09-26 13:59:00|46014|45994|46016.5|45996.5|46016.5|45996.5|46014|45994|7
1727359150000|2024-09-26 13:59:10|46018.2|45998.2|46016.5|45996.5|46019|45999|46016.5|45996.5|12
1727359160000|2024-09-26 13:59:20|46019|45999|46016.5|45996.5|46021.5|46001.5|46016.5|45996.5|12
1727359170000|2024-09-26 13:59:30|46018.2|45998.2|46016.5|45996.5|46018.2|45998.2|46016.5|45996.5|13
1727359180000|2024-09-26 13:59:40|46018.2|45998.2|46019|45999|46020.7|46000.7|46016.5|45996.5|16
1727359190000|2024-09-26 13:59:50|46020.7|46000.7|46018.2|45998.2|46020.7|46000.7|46018.2|45998.2|13
1727359200000|2024-09-26 14:00:00|46020.7|46000.7|46016.5|45996.5|46020.7|46000.7|46016.5|45996.5|69
1727359210000|2024-09-26 14:00:10|46015.7|45995.7|46026.5|46006.5|46026.5|46006.5|46014.8|45994.8|32
1727359220000|2024-09-26 14:00:20|46031.5|46011.5|46050.7|46030.7|46052.3|46032.3|46028.2|46008.2|59
1727359230000|2024-09-26 14:00:30|46049|46029|46064.9|46044.9|46064.9|46044.9|46048.2|46028.2|69
1727359240000|2024-09-26 14:00:40|46064|46044|46068.2|46048.2|46069|46049|46059.9|46039.9|40
1727359250000|2024-09-26 14:00:50|46069|46049|46070.7|46050.7|46070.7|46050.7|46065.7|46045.7|28
1727359260000|2024-09-26 14:01:00|46069|46049|46071.5|46051.5|46071.5|46051.5|46063.2|46043.2|39
1727359270000|2024-09-26 14:01:10|46067.4|46047.4|46070.7|46050.7|46078.2|46058.2|46067.4|46047.4|59
1727359280000|2024-09-26 14:01:20|46072.4|46052.4|46076.5|46056.5|46079|46059|46070.7|46050.7|43
1727359290000|2024-09-26 14:01:30|46074.9|46054.9|46084|46064|46084|46064|46071.5|46051.5|31
1727359300000|2024-09-26 14:01:40|46084.9|46064.9|46085.7|46065.7|46093.2|46073.2|46083.2|46063.2|129
1727359310000|2024-09-26 14:01:50|46083.2|46063.2|46090.7|46070.7|46090.7|46070.7|46083.2|46063.2|64
1727359320000|2024-09-26 14:02:00|46093.2|46073.2|46091.5|46071.5|46096.5|46076.5|46084.9|46064.9|64
1727359330000|2024-09-26 14:02:10|46092.4|46072.4|46099.9|46079.9|46099.9|46079.9|46092.4|46072.4|142
1727359340000|2024-09-26 14:02:20|46100.7|46080.7|46104|46084|46117.4|46097.4|46099.9|46079.9|158
1727359350000|2024-09-26 14:02:30|46106.5|46086.5|46101.5|46081.5|46106.5|46086.5|46100.7|46080.7|67
1727359360000|2024-09-26 14:02:40|46100.7|46080.7|46096.5|46076.5|46102.4|46082.4|46094.9|46074.9|148
1727359370000|2024-09-26 14:02:50|46101.5|46081.5|46095.7|46075.7|46103.2|46083.2|46094.9|46074.9|35
1727359380000|2024-09-26 14:03:00|46094|46074|46091.5|46071.5|46104|46084|46091.5|46071.5|71
1727359390000|2024-09-26 14:03:10|46093.2|46073.2|46095.7|46075.7|46096.5|46076.5|46091.5|46071.5|52
1727359400000|2024-09-26 14:03:20|46094.9|46074.9|46076.5|46056.5|46097.4|46077.4|46070.7|46050.7|32
1727359410000|2024-09-26 14:03:30|46075.7|46055.7|46086.5|46066.5|46089|46069|46073.2|46053.2|39
1727359420000|2024-09-26 14:03:40|46087.4|46067.4|46085.7|46065.7|46089.9|46069.9|46084.9|46064.9|12
1727359430000|2024-09-26 14:03:50|46084.9|46064.9|46088.2|46068.2|46088.2|46068.2|46083.2|46063.2|44
1727359440000|2024-09-26 14:04:00|46090.7|46070.7|46078.2|46058.2|46092.4|46072.4|46075.7|46055.7|53
1727359450000|2024-09-26 14:04:10|46076.5|46056.5|46065.7|46045.7|46077.4|46057.4|46064.9|46044.9|30
1727359460000|2024-09-26 14:04:20|46067.4|46047.4|46050.7|46030.7|46072.4|46052.4|46050.7|46030.7|55
1727359470000|2024-09-26 14:04:30|46046.5|46026.5|46028.2|46008.2|46046.5|46026.5|46023.2|46003.2|186
1727359480000|2024-09-26 14:04:40|46026.5|46006.5|46030.7|46010.7|46035.7|46015.7|46025.7|46005.7|19
1727359490000|2024-09-26 14:04:50|46029|46009|46019.9|45999.9|46031.5|46011.5|46016.5|45996.5|96
1727359500000|2024-09-26 14:05:00|46021.5|46001.5|46000.7|45980.7|46026.5|46006.5|45991.5|45971.5|70
1727359510000|2024-09-26 14:05:10|45999|45979|46020.7|46000.7|46023.2|46003.2|45999|45979|25
1727359520000|2024-09-26 14:05:20|46018.2|45998.2|46023.2|46003.2|46026.5|46006.5|46016.5|45996.5|17
1727359530000|2024-09-26 14:05:30|46020.7|46000.7|46033.2|46013.2|46033.2|46013.2|46019.9|45999.9|7
1727359540000|2024-09-26 14:05:40|46034|46014|46039.9|46019.9|46041.5|46021.5|46031.5|46011.5|10
1727359550000|2024-09-26 14:05:50|46041.5|46021.5|46039.9|46019.9|46043.2|46023.2|46038.2|46018.2|11
1727359560000|2024-09-26 14:06:00|46040.7|46020.7|46059.9|46039.9|46062.4|46042.4|46040.7|46020.7|23
1727359570000|2024-09-26 14:06:10|46060.7|46040.7|46044.9|46024.9|46064.9|46044.9|46044|46024|21
1727359580000|2024-09-26 14:06:20|46043.2|46023.2|46048.2|46028.2|46048.2|46028.2|46039.9|46019.9|6
1727359590000|2024-09-26 14:06:30|46047.4|46027.4|46069.9|46049.9|46069.9|46049.9|46044.9|46024.9|8
1727359600000|2024-09-26 14:06:40|46068.2|46048.2|46051.5|46031.5|46069.9|46049.9|46049.9|46029.9|30
1727359610000|2024-09-26 14:06:50|46048.2|46028.2|46043.2|46023.2|46048.2|46028.2|46038.2|46018.2|11
1727359620000|2024-09-26 14:07:00|46042.4|46022.4|46050.7|46030.7|46050.7|46030.7|46042.4|46022.4|20
1727359630000|2024-09-26 14:07:10|46049.9|46029.9|46066.5|46046.5|46066.5|46046.5|46049.9|46029.9|8
1727359640000|2024-09-26 14:07:20|46068.2|46048.2|46059|46039|46074.9|46054.9|46057.4|46037.4|30
1727359650000|2024-09-26 14:07:30|46057.4|46037.4|46062.4|46042.4|46062.4|46042.4|46053.2|46033.2|7
1727359660000|2024-09-26 14:07:40|46061.5|46041.5|46059.9|46039.9|46066.5|46046.5|46059.9|46039.9|8
1727359670000|2024-09-26 14:07:50|46061.5|46041.5|46059.9|46039.9|46064.9|46044.9|46057.4|46037.4|18
1727359680000|2024-09-26 14:08:00|46060.7|46040.7|46074.9|46054.9|46074.9|46054.9|46059.9|46039.9|48
1727359690000|2024-09-26 14:08:10|46076.5|46056.5|46084.9|46064.9|46084.9|46064.9|46076.5|46056.5|27
1727359700000|2024-09-26 14:08:20|46083.2|46063.2|46074.9|46054.9|46083.2|46063.2|46074.9|46054.9|11
1727359710000|2024-09-26 14:08:30|46076.5|46056.5|46071.5|46051.5|46076.5|46056.5|46068.2|46048.2|12
1727359720000|2024-09-26 14:08:40|46078.2|46058.2|46089|46069|46089.9|46069.9|46078.2|46058.2|57
1727359730000|2024-09-26 14:08:50|46089.9|46069.9|46097.4|46077.4|46098.2|46078.2|46089.9|46069.9|17
1727359740000|2024-09-26 14:09:00|46095.7|46075.7|46098.2|46078.2|46098.2|46078.2|46090.7|46070.7|19
1727359750000|2024-09-26 14:09:10|46099|46079|46096.5|46076.5|46104|46084|46094.9|46074.9|23
1727359760000|2024-09-26 14:09:20|46093.2|46073.2|46079.9|46059.9|46096.5|46076.5|46079.9|46059.9|21
1727359770000|2024-09-26 14:09:30|46081.5|46061.5|46096.5|46076.5|46096.5|46076.5|46079|46059|18
1727359780000|2024-09-26 14:09:40|46098.2|46078.2|46099|46079|46103.2|46083.2|46096.5|46076.5|22
1727359790000|2024-09-26 14:09:50|46098.2|46078.2|46088.2|46068.2|46099|46079|46088.2|46068.2|12
1727359800000|2024-09-26 14:10:00|46089.9|46069.9|46093.2|46073.2|46093.2|46073.2|46081.5|46061.5|18
1727359810000|2024-09-26 14:10:10|46094|46074|46084|46064|46096.5|46076.5|46084|46064|24
1727359820000|2024-09-26 14:10:20|46080.7|46060.7|46098.2|46078.2|46098.2|46078.2|46078.2|46058.2|22
1727359830000|2024-09-26 14:10:30|46096.5|46076.5|46082.4|46062.4|46099.9|46079.9|46082.4|46062.4|9
1727359840000|2024-09-26 14:10:40|46083.2|46063.2|46092.4|46072.4|46093.2|46073.2|46080.7|46060.7|12
1727359850000|2024-09-26 14:10:50|46093.2|46073.2|46088.2|46068.2|46093.2|46073.2|46086.5|46066.5|19
1727359860000|2024-09-26 14:11:00|46089.9|46069.9|46092.4|46072.4|46098.2|46078.2|46089.9|46069.9|13
1727359870000|2024-09-26 14:11:10|46093.2|46073.2|46101.5|46081.5|46103.2|46083.2|46093.2|46073.2|17
1727359880000|2024-09-26 14:11:20|46103.2|46083.2|46108.2|46088.2|46109.9|46089.9|46098.2|46078.2|17
1727359890000|2024-09-26 14:11:30|46109.9|46089.9|46108.2|46088.2|46118.2|46098.2|46108.2|46088.2|28
1727359900000|2024-09-26 14:11:40|46106.5|46086.5|46100.7|46080.7|46108.2|46088.2|46100.7|46080.7|13
1727359910000|2024-09-26 14:11:50|46103.2|46083.2|46107.4|46087.4|46108.2|46088.2|46103.2|46083.2|6
1727359920000|2024-09-26 14:12:00|46108.2|46088.2|46113.2|46093.2|46114.9|46094.9|46108.2|46088.2|22
1727359930000|2024-09-26 14:12:10|46114|46094|46113.2|46093.2|46114.9|46094.9|46113.2|46093.2|12
1727359940000|2024-09-26 14:12:20|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|46108.2|46088.2|10
1727359950000|2024-09-26 14:12:30|46110.7|46090.7|46131.5|46111.5|46131.5|46111.5|46110.7|46090.7|35
1727359960000|2024-09-26 14:12:40|46129.9|46109.9|46129|46109|46133.2|46113.2|46128.2|46108.2|13
1727359970000|2024-09-26 14:12:50|46128.2|46108.2|46134|46114|46134|46114|46124.9|46104.9|149
1727359980000|2024-09-26 14:13:00|46135.7|46115.7|46135.7|46115.7|46135.7|46115.7|46133.2|46113.2|20
1727359990000|2024-09-26 14:13:10|46133.2|46113.2|46153.2|46133.2|46156.5|46136.5|46131.5|46111.5|34
1727360000000|2024-09-26 14:13:20|46154|46134|46163.2|46143.2|46163.2|46143.2|46153.2|46133.2|17
1727360010000|2024-09-26 14:13:30|46164.9|46144.9|46161.5|46141.5|46164.9|46144.9|46159.9|46139.9|29
1727360020000|2024-09-26 14:13:40|46160.7|46140.7|46152.4|46132.4|46160.7|46140.7|46152.4|46132.4|8
1727360030000|2024-09-26 14:13:50|46153.2|46133.2|46159.9|46139.9|46162.4|46142.4|46152.4|46132.4|15
1727360040000|2024-09-26 14:14:00|46162.4|46142.4|46165.7|46145.7|46165.7|46145.7|46162.4|46142.4|12
1727360050000|2024-09-26 14:14:10|46164.9|46144.9|46169.9|46149.9|46170.7|46150.7|46163.2|46143.2|29
1727360060000|2024-09-26 14:14:20|46168.2|46148.2|46162.4|46142.4|46168.2|46148.2|46162.4|46142.4|14
1727360070000|2024-09-26 14:14:30|46160.7|46140.7|46165.7|46145.7|46165.7|46145.7|46160.7|46140.7|2
1727360080000|2024-09-26 14:14:40|46168.2|46148.2|46172.4|46152.4|46184|46164|46168.2|46148.2|74
1727360090000|2024-09-26 14:14:50|46169.9|46149.9|46175.7|46155.7|46178.2|46158.2|46169|46149|18
1727360100000|2024-09-26 14:15:00|46174|46154|46158.2|46138.2|46176.5|46156.5|46157.4|46137.4|51
1727360110000|2024-09-26 14:15:10|46161.5|46141.5|46166.5|46146.5|46170.7|46150.7|46158.2|46138.2|13
1727360120000|2024-09-26 14:15:20|46164.9|46144.9|46164|46144|46166.5|46146.5|46161.5|46141.5|15
1727360130000|2024-09-26 14:15:30|46162.4|46142.4|46163.2|46143.2|46168.2|46148.2|46161.5|46141.5|78
1727360140000|2024-09-26 14:15:40|46164|46144|46171.5|46151.5|46173.2|46153.2|46163.2|46143.2|32
1727360150000|2024-09-26 14:15:50|46175.7|46155.7|46185.7|46165.7|46185.7|46165.7|46175.7|46155.7|46
1727360160000|2024-09-26 14:16:00|46189|46169|46186.5|46166.5|46194|46174|46185.7|46165.7|55
1727360170000|2024-09-26 14:16:10|46186.6|46166.6|46191.6|46171.6|46191.6|46171.6|46186.6|46166.6|8
1727360180000|2024-09-26 14:16:20|46193.2|46173.2|46206.6|46186.6|46206.6|46186.6|46193.2|46173.2|40
1727360190000|2024-09-26 14:16:30|46205.7|46185.7|46200.7|46180.7|46208.2|46188.2|46196.6|46176.6|24
1727360200000|2024-09-26 14:16:40|46197.4|46177.4|46193.2|46173.2|46198.2|46178.2|46193.2|46173.2|34
1727360210000|2024-09-26 14:16:50|46192.4|46172.4|46186.6|46166.6|46193.2|46173.2|46186.6|46166.6|11
1727360220000|2024-09-26 14:17:00|46185.7|46165.7|46191.6|46171.6|46191.6|46171.6|46185.7|46165.7|19
1727360230000|2024-09-26 14:17:10|46192.4|46172.4|46191.6|46171.6|46195.7|46175.7|46191.6|46171.6|52
1727360240000|2024-09-26 14:17:20|46189.1|46169.1|46189.1|46169.1|46191.6|46171.6|46185.7|46165.7|22
1727360250000|2024-09-26 14:17:30|46190.7|46170.7|46204.9|46184.9|46209.9|46189.9|46190.7|46170.7|31
1727360260000|2024-09-26 14:17:40|46207.4|46187.4|46212.4|46192.4|46212.4|46192.4|46203.2|46183.2|29
1727360270000|2024-09-26 14:17:50|46213.2|46193.2|46212.4|46192.4|46214.9|46194.9|46209.9|46189.9|8
1727360280000|2024-09-26 14:18:00|46214.9|46194.9|46217.4|46197.4|46218.2|46198.2|46213.2|46193.2|23
1727360290000|2024-09-26 14:18:10|46218.2|46198.2|46199.9|46179.9|46218.2|46198.2|46198.2|46178.2|114
1727360300000|2024-09-26 14:18:20|46198.2|46178.2|46202.4|46182.4|46204.9|46184.9|46197.4|46177.4|5
1727360310000|2024-09-26 14:18:30|46200.7|46180.7|46189.9|46169.9|46202.4|46182.4|46189.9|46169.9|20
1727360320000|2024-09-26 14:18:40|46192.4|46172.4|46200.7|46180.7|46201.6|46181.6|46187.4|46167.4|43
1727360330000|2024-09-26 14:18:50|46198.2|46178.2|46203.2|46183.2|46203.2|46183.2|46196.6|46176.6|10
1727360340000|2024-09-26 14:19:00|46201.6|46181.6|46195.7|46175.7|46201.6|46181.6|46190.7|46170.7|22
1727360350000|2024-09-26 14:19:10|46196.6|46176.6|46193.2|46173.2|46196.6|46176.6|46189.9|46169.9|15
1727360360000|2024-09-26 14:19:20|46190.7|46170.7|46190.7|46170.7|46191.6|46171.6|46190.7|46170.7|20
1727360370000|2024-09-26 14:19:30|46191.6|46171.6|46189.1|46169.1|46191.6|46171.6|46189.1|46169.1|11
1727360380000|2024-09-26 14:19:40|46190.7|46170.7|46175.7|46155.7|46190.7|46170.7|46175.7|46155.7|23
1727360390000|2024-09-26 14:19:50|46176.6|46156.6|46206.6|46186.6|46206.6|46186.6|46176.6|46156.6|204
1727360400000|2024-09-26 14:20:00|46209.9|46189.9|46182.4|46162.4|46214.9|46194.9|46182.4|46162.4|45
1727360410000|2024-09-26 14:20:10|46174.1|46154.1|46184.1|46164.1|46186.6|46166.6|46165.7|46145.7|35
1727360420000|2024-09-26 14:20:20|46185.7|46165.7|46194.9|46174.9|46194.9|46174.9|46184.1|46164.1|16
1727360430000|2024-09-26 14:20:30|46195.7|46175.7|46203.2|46183.2|46203.2|46183.2|46194.9|46174.9|15
1727360440000|2024-09-26 14:20:40|46204.9|46184.9|46217.4|46197.4|46219.9|46199.9|46204.9|46184.9|16
1727360450000|2024-09-26 14:20:50|46214.9|46194.9|46214.1|46194.1|46219.9|46199.9|46212.4|46192.4|21
1727360460000|2024-09-26 14:21:00|46214.9|46194.9|46217.4|46197.4|46223.2|46203.2|46214.9|46194.9|26
1727360470000|2024-09-26 14:21:10|46218.2|46198.2|46224.9|46204.9|46226.6|46206.6|46218.2|46198.2|9
1727360480000|2024-09-26 14:21:20|46223.2|46203.2|46227.4|46207.4|46227.4|46207.4|46222.4|46202.4|20
1727360490000|2024-09-26 14:21:30|46228.2|46208.2|46234.9|46214.9|46234.9|46214.9|46228.2|46208.2|15
1727360500000|2024-09-26 14:21:40|46236.6|46216.6|46232.4|46212.4|46237.4|46217.4|46230.7|46210.7|40
1727360510000|2024-09-26 14:21:50|46234.1|46214.1|46236.6|46216.6|46236.6|46216.6|46232.4|46212.4|16
1727360520000|2024-09-26 14:22:00|46237.4|46217.4|46226.6|46206.6|46238.2|46218.2|46226.6|46206.6|15
1727360530000|2024-09-26 14:22:10|46225.7|46205.7|46223.2|46203.2|46227.4|46207.4|46223.2|46203.2|11
1727360540000|2024-09-26 14:22:20|46222.4|46202.4|46228.2|46208.2|46228.2|46208.2|46222.4|46202.4|10
1727360550000|2024-09-26 14:22:30|46229.9|46209.9|46222.4|46202.4|46229.9|46209.9|46222.4|46202.4|25
1727360560000|2024-09-26 14:22:40|46223.2|46203.2|46237.4|46217.4|46237.4|46217.4|46222.4|46202.4|22
1727360570000|2024-09-26 14:22:50|46235.7|46215.7|46232.4|46212.4|46235.7|46215.7|46229.9|46209.9|10
1727360580000|2024-09-26 14:23:00|46237.4|46217.4|46231.6|46211.6|46237.4|46217.4|46227.4|46207.4|37
1727360590000|2024-09-26 14:23:10|46233.2|46213.2|46229.1|46209.1|46233.2|46213.2|46226.6|46206.6|18
1727360600000|2024-09-26 14:23:20|46228.2|46208.2|46236.6|46216.6|46239.9|46219.9|46228.2|46208.2|28
1727360610000|2024-09-26 14:23:30|46239.1|46219.1|46236.6|46216.6|46240.7|46220.7|46236.6|46216.6|16
1727360620000|2024-09-26 14:23:40|46234.9|46214.9|46224.1|46204.1|46234.9|46214.9|46224.1|46204.1|16
1727360630000|2024-09-26 14:23:50|46221.6|46201.6|46229.1|46209.1|46229.1|46209.1|46221.6|46201.6|6
1727360640000|2024-09-26 14:24:00|46230.7|46210.7|46205.7|46185.7|46231.6|46211.6|46202.4|46182.4|20
1727360650000|2024-09-26 14:24:10|46203.2|46183.2|46188.2|46168.2|46206.6|46186.6|46183.2|46163.2|27
1727360660000|2024-09-26 14:24:20|46186.6|46166.6|46193.2|46173.2|46194.1|46174.1|46184.9|46164.9|11
1727360670000|2024-09-26 14:24:30|46194.1|46174.1|46186.6|46166.6|46194.1|46174.1|46179.9|46159.9|95
1727360680000|2024-09-26 14:24:40|46189.1|46169.1|46196.6|46176.6|46199.1|46179.1|46189.1|46169.1|22
1727360690000|2024-09-26 14:24:50|46197.4|46177.4|46211.6|46191.6|46211.6|46191.6|46197.4|46177.4|9
1727360700000|2024-09-26 14:25:00|46210.7|46190.7|46210.7|46190.7|46211.6|46191.6|46200.7|46180.7|20
1727360710000|2024-09-26 14:25:10|46212.4|46192.4|46210.7|46190.7|46213.2|46193.2|46207.4|46187.4|24
1727360720000|2024-09-26 14:25:20|46209.1|46189.1|46210.7|46190.7|46211.6|46191.6|46205.7|46185.7|19
1727360730000|2024-09-26 14:25:30|46211.6|46191.6|46209.1|46189.1|46213.2|46193.2|46208.2|46188.2|30
1727360740000|2024-09-26 14:25:40|46210.7|46190.7|46208.2|46188.2|46213.2|46193.2|46205.7|46185.7|20
1727360750000|2024-09-26 14:25:50|46209.9|46189.9|46205.7|46185.7|46210.7|46190.7|46205.7|46185.7|12
1727360760000|2024-09-26 14:26:00|46210.7|46190.7|46205.7|46185.7|46215.7|46195.7|46205.7|46185.7|21
1727360770000|2024-09-26 14:26:10|46204.1|46184.1|46200.7|46180.7|46204.1|46184.1|46195.7|46175.7|16
1727360780000|2024-09-26 14:26:20|46201.6|46181.6|46200.7|46180.7|46205.7|46185.7|46198.2|46178.2|16
1727360790000|2024-09-26 14:26:30|46202.4|46182.4|46205.7|46185.7|46205.7|46185.7|46200.7|46180.7|15
1727360800000|2024-09-26 14:26:40|46210.7|46190.7|46211.6|46191.6|46215.7|46195.7|46209.9|46189.9|47
1727360810000|2024-09-26 14:26:50|46209.9|46189.9|46215.7|46195.7|46215.7|46195.7|46209.9|46189.9|14
1727360820000|2024-09-26 14:27:00|46217.4|46197.4|46224.1|46204.1|46224.1|46204.1|46217.4|46197.4|11
1727360830000|2024-09-26 14:27:10|46226.6|46206.6|46224.1|46204.1|46238.2|46218.2|46222.4|46202.4|39
1727360840000|2024-09-26 14:27:20|46219.9|46199.9|46224.9|46204.9|46227.4|46207.4|46218.2|46198.2|19
1727360850000|2024-09-26 14:27:30|46228.2|46208.2|46233.2|46213.2|46236.6|46216.6|46224.1|46204.1|37
1727360860000|2024-09-26 14:27:40|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|46232.4|46212.4|23
1727360870000|2024-09-26 14:27:50|46233.2|46213.2|46233.2|46213.2|46235.7|46215.7|46233.2|46213.2|20
1727360880000|2024-09-26 14:28:00|46234.9|46214.9|46222.4|46202.4|46236.6|46216.6|46221.6|46201.6|25
1727360890000|2024-09-26 14:28:10|46220.7|46200.7|46214.9|46194.9|46221.6|46201.6|46208.2|46188.2|29
1727360900000|2024-09-26 14:28:20|46218.2|46198.2|46204.1|46184.1|46218.2|46198.2|46203.2|46183.2|17
1727360910000|2024-09-26 14:28:30|46203.2|46183.2|46201.6|46181.6|46205.7|46185.7|46199.9|46179.9|30
1727360920000|2024-09-26 14:28:40|46203.2|46183.2|46194.1|46174.1|46203.2|46183.2|46189.9|46169.9|19
1727360930000|2024-09-26 14:28:50|46193.2|46173.2|46203.2|46183.2|46203.2|46183.2|46192.4|46172.4|24
1727360940000|2024-09-26 14:29:00|46204.1|46184.1|46179.9|46159.9|46204.1|46184.1|46179.9|46159.9|32
1727360950000|2024-09-26 14:29:10|46179.1|46159.1|46183.2|46163.2|46184.9|46164.9|46174.9|46154.9|25
1727360960000|2024-09-26 14:29:20|46180.7|46160.7|46184.9|46164.9|46185.7|46165.7|46179.1|46159.1|22
1727360970000|2024-09-26 14:29:30|46183.2|46163.2|46184.9|46164.9|46184.9|46164.9|46179.9|46159.9|3
1727360980000|2024-09-26 14:29:40|46186.6|46166.6|46197.4|46177.4|46197.4|46177.4|46184.1|46164.1|22
1727360990000|2024-09-26 14:29:50|46199.1|46179.1|46199.1|46179.1|46201.6|46181.6|46196.6|46176.6|12
1727361000000|2024-09-26 14:30:00|46199.9|46179.9|46209.9|46189.9|46214.9|46194.9|46199.1|46179.1|46
1727361010000|2024-09-26 14:30:10|46209.1|46189.1|46215.7|46195.7|46216.6|46196.6|46204.9|46184.9|12
1727361020000|2024-09-26 14:30:20|46214.1|46194.1|46203.2|46183.2|46214.1|46194.1|46201.6|46181.6|24
1727361030000|2024-09-26 14:30:30|46204.1|46184.1|46204.9|46184.9|46208.2|46188.2|46199.9|46179.9|14
1727361040000|2024-09-26 14:30:40|46206.6|46186.6|46199.9|46179.9|46206.6|46186.6|46199.9|46179.9|15
1727361050000|2024-09-26 14:30:50|46201.6|46181.6|46209.1|46189.1|46209.9|46189.9|46201.6|46181.6|36
1727361060000|2024-09-26 14:31:00|46207.4|46187.4|46209.9|46189.9|46211.6|46191.6|46199.9|46179.9|7
1727361070000|2024-09-26 14:31:10|46209.1|46189.1|46193.2|46173.2|46209.1|46189.1|46193.2|46173.2|9
1727361080000|2024-09-26 14:31:20|46194.9|46174.9|46189.1|46169.1|46194.9|46174.9|46186.6|46166.6|22
1727361090000|2024-09-26 14:31:30|46186.6|46166.6|46183.2|46163.2|46189.1|46169.1|46178.2|46158.2|46
1727361100000|2024-09-26 14:31:40|46180.7|46160.7|46173.2|46153.2|46184.9|46164.9|46173.2|46153.2|48
1727361110000|2024-09-26 14:31:50|46174.9|46154.9|46199.9|46179.9|46199.9|46179.9|46174.9|46154.9|27
1727361120000|2024-09-26 14:32:00|46202.4|46182.4|46188.2|46168.2|46204.9|46184.9|46188.2|46168.2|20
1727361130000|2024-09-26 14:32:10|46186.6|46166.6|46215.7|46195.7|46215.7|46195.7|46186.6|46166.6|12
1727361140000|2024-09-26 14:32:20|46216.6|46196.6|46233.2|46213.2|46233.2|46213.2|46215.7|46195.7|16
1727361150000|2024-09-26 14:32:30|46234.9|46214.9|46261.6|46241.6|46261.6|46241.6|46233.2|46213.2|80
1727361160000|2024-09-26 14:32:40|46264.1|46244.1|46269.9|46249.9|46271.6|46251.6|46259.9|46239.9|53
1727361170000|2024-09-26 14:32:50|46268.2|46248.2|46264.9|46244.9|46270.8|46250.8|46263.2|46243.2|25
1727361180000|2024-09-26 14:33:00|46266.6|46246.6|46274.9|46254.9|46274.9|46254.9|46264.9|46244.9|11
1727361190000|2024-09-26 14:33:10|46277.4|46257.4|46269.9|46249.9|46279.1|46259.1|46269.1|46249.1|34
1727361200000|2024-09-26 14:33:20|46269.1|46249.1|46269.1|46249.1|46271.6|46251.6|46269.1|46249.1|18
1727361210000|2024-09-26 14:33:30|46267.4|46247.4|46277.4|46257.4|46277.4|46257.4|46267.4|46247.4|15
1727361220000|2024-09-26 14:33:40|46278.3|46258.3|46276.6|46256.6|46279.1|46259.1|46274.9|46254.9|14
1727361230000|2024-09-26 14:33:50|46275.8|46255.8|46269.9|46249.9|46276.6|46256.6|46269.9|46249.9|40
1727361240000|2024-09-26 14:34:00|46269.1|46249.1|46259.9|46239.9|46269.9|46249.9|46259.9|46239.9|18
1727361250000|2024-09-26 14:34:10|46259.1|46239.1|46263.3|46243.3|46263.3|46243.3|46256.6|46236.6|12
1727361260000|2024-09-26 14:34:20|46262.4|46242.4|46267.4|46247.4|46269.9|46249.9|46261.6|46241.6|11
1727361270000|2024-09-26 14:34:30|46268.3|46248.3|46278.3|46258.3|46279.1|46259.1|46268.3|46248.3|10
1727361280000|2024-09-26 14:34:40|46277.4|46257.4|46313.3|46293.3|46313.3|46293.3|46277.4|46257.4|154
1727361290000|2024-09-26 14:34:50|46314.9|46294.9|46326.6|46306.6|46331.6|46311.6|46314.9|46294.9|84
1727361300000|2024-09-26 14:35:00|46323.3|46303.3|46345.8|46325.8|46346.6|46326.6|46323.3|46303.3|134
1727361310000|2024-09-26 14:35:10|46344.1|46324.1|46331.6|46311.6|46344.1|46324.1|46329.1|46309.1|33
1727361320000|2024-09-26 14:35:20|46333.3|46313.3|46345.8|46325.8|46345.8|46325.8|46331.6|46311.6|14
1727361330000|2024-09-26 14:35:30|46350.8|46330.8|46356.6|46336.6|46356.6|46336.6|46350.8|46330.8|43
1727361340000|2024-09-26 14:35:40|46353.3|46333.3|46354.1|46334.1|46354.1|46334.1|46348.3|46328.3|18
1727361350000|2024-09-26 14:35:50|46353.3|46333.3|46353.3|46333.3|46356.6|46336.6|46351.6|46331.6|10
1727361360000|2024-09-26 14:36:00|46354.9|46334.9|46349.1|46329.1|46358.3|46338.3|46349.1|46329.1|26
1727361370000|2024-09-26 14:36:10|46350.8|46330.8|46338.3|46318.3|46350.8|46330.8|46338.3|46318.3|9
1727361380000|2024-09-26 14:36:20|46340.8|46320.8|46331.6|46311.6|46340.8|46320.8|46330.8|46310.8|11
1727361390000|2024-09-26 14:36:30|46330.8|46310.8|46320.8|46300.8|46331.6|46311.6|46320.8|46300.8|22
1727361400000|2024-09-26 14:36:40|46322.4|46302.4|46331.6|46311.6|46334.9|46314.9|46316.6|46296.6|10
1727361410000|2024-09-26 14:36:50|46334.9|46314.9|46329.1|46309.1|46336.6|46316.6|46324.9|46304.9|45
1727361420000|2024-09-26 14:37:00|46329.9|46309.9|46333.3|46313.3|46337.4|46317.4|46325.8|46305.8|14
1727361430000|2024-09-26 14:37:10|46334.9|46314.9|46343.3|46323.3|46343.3|46323.3|46333.3|46313.3|44
1727361440000|2024-09-26 14:37:20|46344.1|46324.1|46344.9|46324.9|46344.9|46324.9|46339.9|46319.9|34
1727361450000|2024-09-26 14:37:30|46343.3|46323.3|46351.6|46331.6|46351.6|46331.6|46343.3|46323.3|35
1727361460000|2024-09-26 14:37:40|46358.3|46338.3|46368.3|46348.3|46370.8|46350.8|46358.3|46338.3|14
1727361470000|2024-09-26 14:37:50|46370.8|46350.8|46376.6|46356.6|46376.6|46356.6|46370.8|46350.8|13
1727361480000|2024-09-26 14:38:00|46373.3|46353.3|46361.6|46341.6|46379.1|46359.1|46361.6|46341.6|23
1727361490000|2024-09-26 14:38:10|46365.8|46345.8|46373.3|46353.3|46374.9|46354.9|46365.8|46345.8|32
1727361500000|2024-09-26 14:38:20|46374.9|46354.9|46380.8|46360.8|46381.6|46361.6|46374.9|46354.9|17
1727361510000|2024-09-26 14:38:30|46383.3|46363.3|46381.6|46361.6|46383.3|46363.3|46376.6|46356.6|18
1727361520000|2024-09-26 14:38:40|46382.4|46362.4|46389.1|46369.1|46389.1|46369.1|46382.4|46362.4|63
1727361530000|2024-09-26 14:38:50|46392.4|46372.4|46411.6|46391.6|46413.3|46393.3|46390.8|46370.8|39
1727361540000|2024-09-26 14:39:00|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|46408.3|46388.3|45
1727361550000|2024-09-26 14:39:10|46416.6|46396.6|46413.3|46393.3|46418.3|46398.3|46406.6|46386.6|21
1727361560000|2024-09-26 14:39:20|46414.9|46394.9|46421.6|46401.6|46421.6|46401.6|46414.9|46394.9|35
1727361570000|2024-09-26 14:39:30|46422.4|46402.4|46432.4|46412.4|46439.1|46419.1|46422.4|46402.4|50
1727361580000|2024-09-26 14:39:40|46431.6|46411.6|46436.6|46416.6|46436.6|46416.6|46431.6|46411.6|74
1727361590000|2024-09-26 14:39:50|46438.3|46418.3|46444.1|46424.1|46444.1|46424.1|46438.3|46418.3|21
1727361600000|2024-09-26 14:40:00|46441.6|46421.6|46429.9|46409.9|46441.6|46421.6|46429.9|46409.9|48
1727361610000|2024-09-26 14:40:10|46431.6|46411.6|46435.8|46415.8|46445.8|46425.8|46431.6|46411.6|56
1727361620000|2024-09-26 14:40:20|46434.9|46414.9|46439.1|46419.1|46442.4|46422.4|46430.8|46410.8|70
1727361630000|2024-09-26 14:40:30|46440.8|46420.8|46437.4|46417.4|46443.3|46423.3|46437.4|46417.4|18
1727361640000|2024-09-26 14:40:40|46439.1|46419.1|46459.9|46439.9|46459.9|46439.9|46439.1|46419.1|59
1727361650000|2024-09-26 14:40:50|46459.1|46439.1|46449.9|46429.9|46459.9|46439.9|46445.8|46425.8|42
1727361660000|2024-09-26 14:41:00|46447.4|46427.4|46439.9|46419.9|46447.4|46427.4|46437.4|46417.4|12
1727361670000|2024-09-26 14:41:10|46441.6|46421.6|46447.4|46427.4|46449.9|46429.9|46441.6|46421.6|25
1727361680000|2024-09-26 14:41:20|46445.8|46425.8|46448.3|46428.3|46454.9|46434.9|46444.1|46424.1|38
1727361690000|2024-09-26 14:41:30|46449.9|46429.9|46439.1|46419.1|46449.9|46429.9|46437.4|46417.4|23
1727361700000|2024-09-26 14:41:40|46437.4|46417.4|46430.8|46410.8|46437.4|46417.4|46428.3|46408.3|19
1727361710000|2024-09-26 14:41:50|46431.6|46411.6|46435.8|46415.8|46438.3|46418.3|46430.8|46410.8|9
1727361720000|2024-09-26 14:42:00|46438.3|46418.3|46424.9|46404.9|46440.8|46420.8|46424.9|46404.9|18
1727361730000|2024-09-26 14:42:10|46425.8|46405.8|46422.4|46402.4|46425.8|46405.8|46418.3|46398.3|23
1727361740000|2024-09-26 14:42:20|46418.3|46398.3|46421.6|46401.6|46421.6|46401.6|46416.6|46396.6|29
1727361750000|2024-09-26 14:42:30|46422.4|46402.4|46421.6|46401.6|46424.1|46404.1|46419.1|46399.1|34
1727361760000|2024-09-26 14:42:40|46420.8|46400.8|46411.6|46391.6|46420.8|46400.8|46411.6|46391.6|23
1727361770000|2024-09-26 14:42:50|46409.9|46389.9|46411.6|46391.6|46412.4|46392.4|46409.1|46389.1|14
1727361780000|2024-09-26 14:43:00|46409.9|46389.9|46386.6|46366.6|46409.9|46389.9|46383.3|46363.3|23
1727361790000|2024-09-26 14:43:10|46384.1|46364.1|46377.4|46357.4|46384.1|46364.1|46372.4|46352.4|48
1727361800000|2024-09-26 14:43:20|46381.6|46361.6|46393.3|46373.3|46395.8|46375.8|46381.6|46361.6|31
1727361810000|2024-09-26 14:43:30|46395.8|46375.8|46401.6|46381.6|46401.6|46381.6|46390.8|46370.8|20
1727361820000|2024-09-26 14:43:40|46399.9|46379.9|46404.1|46384.1|46404.9|46384.9|46398.3|46378.3|25
1727361830000|2024-09-26 14:43:50|46401.6|46381.6|46369.9|46349.9|46401.6|46381.6|46369.9|46349.9|22
1727361840000|2024-09-26 14:44:00|46364.9|46344.9|46358.3|46338.3|46364.9|46344.9|46355.8|46335.8|38
1727361850000|2024-09-26 14:44:10|46360.8|46340.8|46365.8|46345.8|46369.9|46349.9|46359.9|46339.9|14
1727361860000|2024-09-26 14:44:20|46364.9|46344.9|46361.6|46341.6|46364.9|46344.9|46354.9|46334.9|25
1727361870000|2024-09-26 14:44:30|46356.6|46336.6|46360.8|46340.8|46360.8|46340.8|46355.8|46335.8|16
1727361880000|2024-09-26 14:44:40|46363.3|46343.3|46371.6|46351.6|46371.6|46351.6|46363.3|46343.3|14
1727361890000|2024-09-26 14:44:50|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|46360.8|46340.8|33
1727361900000|2024-09-26 14:45:00|46373.3|46353.3|46396.6|46376.6|46399.9|46379.9|46373.3|46353.3|47
1727361910000|2024-09-26 14:45:10|46397.4|46377.4|46417.4|46397.4|46419.1|46399.1|46394.9|46374.9|28
1727361920000|2024-09-26 14:45:20|46416.6|46396.6|46409.1|46389.1|46426.6|46406.6|46409.1|46389.1|27
1727361930000|2024-09-26 14:45:30|46410.8|46390.8|46409.1|46389.1|46411.6|46391.6|46404.9|46384.9|12
1727361940000|2024-09-26 14:45:40|46410.8|46390.8|46414.1|46394.1|46414.1|46394.1|46406.6|46386.6|5
1727361950000|2024-09-26 14:45:50|46416.6|46396.6|46419.1|46399.1|46421.6|46401.6|46411.6|46391.6|14
1727361960000|2024-09-26 14:46:00|46418.3|46398.3|46419.9|46399.9|46426.6|46406.6|46418.3|46398.3|21
1727361970000|2024-09-26 14:46:10|46424.1|46404.1|46424.1|46404.1|46426.6|46406.6|46419.9|46399.9|1
1727361980000|2024-09-26 14:46:20|46421.6|46401.6|46439.9|46419.9|46440.8|46420.8|46421.6|46401.6|41
1727361990000|2024-09-26 14:46:30|46439.1|46419.1|46435.8|46415.8|46441.6|46421.6|46435.8|46415.8|19
1727362000000|2024-09-26 14:46:40|46437.4|46417.4|46436.6|46416.6|46439.1|46419.1|46434.9|46414.9|12
1727362010000|2024-09-26 14:46:50|46439.1|46419.1|46439.1|46419.1|46441.6|46421.6|46436.6|46416.6|2
1727362020000|2024-09-26 14:47:00|46439.9|46419.9|46436.6|46416.6|46444.1|46424.1|46434.1|46414.1|24
1727362030000|2024-09-26 14:47:10|46439.1|46419.1|46436.6|46416.6|46440.8|46420.8|46434.9|46414.9|5
1727362040000|2024-09-26 14:47:20|46434.9|46414.9|46434.1|46414.1|46439.1|46419.1|46430.8|46410.8|5
1727362050000|2024-09-26 14:47:30|46436.6|46416.6|46441.6|46421.6|46441.6|46421.6|46432.4|46412.4|7
1727362060000|2024-09-26 14:47:40|46444.1|46424.1|46442.4|46422.4|46449.9|46429.9|46442.4|46422.4|26
1727362070000|2024-09-26 14:47:50|46440.8|46420.8|46431.6|46411.6|46440.8|46420.8|46429.9|46409.9|8
1727362080000|2024-09-26 14:48:00|46429.9|46409.9|46398.3|46378.3|46429.9|46409.9|46395.8|46375.8|20
1727362090000|2024-09-26 14:48:10|46395.8|46375.8|46399.9|46379.9|46404.9|46384.9|46394.9|46374.9|35
1727362100000|2024-09-26 14:48:20|46401.6|46381.6|46406.6|46386.6|46411.6|46391.6|46399.9|46379.9|30
1727362110000|2024-09-26 14:48:30|46404.9|46384.9|46404.9|46384.9|46406.6|46386.6|46399.9|46379.9|12
1727362120000|2024-09-26 14:48:40|46405|46385|46408.3|46388.3|46415|46395|46405|46385|22
1727362130000|2024-09-26 14:48:50|46410|46390|46408.3|46388.3|46413.3|46393.3|46408.3|46388.3|7
1727362140000|2024-09-26 14:49:00|46405.8|46385.8|46402.5|46382.5|46410|46390|46400|46380|14
1727362150000|2024-09-26 14:49:10|46401.6|46381.6|46418.3|46398.3|46421.6|46401.6|46401.6|46381.6|10
1727362160000|2024-09-26 14:49:20|46413.3|46393.3|46418.3|46398.3|46418.3|46398.3|46413.3|46393.3|3
1727362170000|2024-09-26 14:49:30|46419.1|46399.1|46422.5|46402.5|46425|46405|46416.6|46396.6|23
1727362180000|2024-09-26 14:49:40|46423.3|46403.3|46422.5|46402.5|46427.5|46407.5|46420.8|46400.8|7
1727362190000|2024-09-26 14:49:50|46423.3|46403.3|46427.5|46407.5|46428.3|46408.3|46423.3|46403.3|13
1727362200000|2024-09-26 14:50:00|46429.1|46409.1|46435|46415|46436.6|46416.6|46429.1|46409.1|11
1727362210000|2024-09-26 14:50:10|46434.1|46414.1|46428.3|46408.3|46436.6|46416.6|46427.5|46407.5|4
1727362220000|2024-09-26 14:50:20|46426.6|46406.6|46420|46400|46430|46410|46420|46400|18
1727362230000|2024-09-26 14:50:30|46419.1|46399.1|46417.5|46397.5|46419.1|46399.1|46411.6|46391.6|8
1727362240000|2024-09-26 14:50:40|46415.8|46395.8|46420.8|46400.8|46431.6|46411.6|46415.8|46395.8|15
1727362250000|2024-09-26 14:50:50|46419.1|46399.1|46420|46400|46426.6|46406.6|46419.1|46399.1|10
1727362260000|2024-09-26 14:51:00|46420.8|46400.8|46407.5|46387.5|46422.5|46402.5|46401.6|46381.6|13
1727362270000|2024-09-26 14:51:10|46408.3|46388.3|46411.6|46391.6|46415.8|46395.8|46408.3|46388.3|11
1727362280000|2024-09-26 14:51:20|46416.6|46396.6|46415|46395|46419.1|46399.1|46411.6|46391.6|31
1727362290000|2024-09-26 14:51:30|46414.1|46394.1|46419.1|46399.1|46419.1|46399.1|46412.5|46392.5|10
1727362300000|2024-09-26 14:51:40|46418.3|46398.3|46419.1|46399.1|46419.1|46399.1|46412.5|46392.5|8
1727362310000|2024-09-26 14:51:50|46417.5|46397.5|46439.1|46419.1|46444.1|46424.1|46417.5|46397.5|20
1727362320000|2024-09-26 14:52:00|46441.6|46421.6|46445.8|46425.8|46447.5|46427.5|46436.6|46416.6|34
1727362330000|2024-09-26 14:52:10|46446.6|46426.6|46441.6|46421.6|46446.6|46426.6|46437.5|46417.5|11
1727362340000|2024-09-26 14:52:20|46439.1|46419.1|46421.6|46401.6|46439.1|46419.1|46420|46400|51
1727362350000|2024-09-26 14:52:30|46422.5|46402.5|46425|46405|46427.5|46407.5|46421.6|46401.6|6
1727362360000|2024-09-26 14:52:40|46424.1|46404.1|46412.5|46392.5|46425|46405|46411.6|46391.6|14
1727362370000|2024-09-26 14:52:50|46414.1|46394.1|46424.1|46404.1|46424.1|46404.1|46414.1|46394.1|6
1727362380000|2024-09-26 14:53:00|46425.8|46405.8|46428.3|46408.3|46432.5|46412.5|46424.1|46404.1|49
1727362390000|2024-09-26 14:53:10|46426.6|46406.6|46423.3|46403.3|46428.3|46408.3|46421.6|46401.6|6
1727362400000|2024-09-26 14:53:20|46425|46405|46420.8|46400.8|46429.1|46409.1|46418.3|46398.3|12
1727362410000|2024-09-26 14:53:30|46418.3|46398.3|46414.1|46394.1|46420.8|46400.8|46411.6|46391.6|5
1727362420000|2024-09-26 14:53:40|46415.8|46395.8|46404.1|46384.1|46418.3|46398.3|46404.1|46384.1|7
1727362430000|2024-09-26 14:53:50|46403.3|46383.3|46399.1|46379.1|46404.1|46384.1|46397.5|46377.5|7
1727362440000|2024-09-26 14:54:00|46395.8|46375.8|46387.5|46367.5|46395.8|46375.8|46387.5|46367.5|25
1727362450000|2024-09-26 14:54:10|46386.6|46366.6|46367.5|46347.5|46386.6|46366.6|46367.5|46347.5|34
1727362460000|2024-09-26 14:54:20|46365|46345|46350.8|46330.8|46365|46345|46350|46330|30
1727362470000|2024-09-26 14:54:30|46350|46330|46355.8|46335.8|46359.1|46339.1|46350|46330|46
1727362480000|2024-09-26 14:54:40|46353.3|46333.3|46346.6|46326.6|46353.3|46333.3|46346.6|46326.6|25
1727362490000|2024-09-26 14:54:50|46345|46325|46351.6|46331.6|46351.6|46331.6|46345|46325|8
1727362500000|2024-09-26 14:55:00|46353.3|46333.3|46353.3|46333.3|46358.3|46338.3|46353.3|46333.3|20
1727362510000|2024-09-26 14:55:10|46351.6|46331.6|46335|46315|46354.1|46334.1|46331.6|46311.6|43
1727362520000|2024-09-26 14:55:20|46336.6|46316.6|46328.3|46308.3|46337.5|46317.5|46328.3|46308.3|19
1727362530000|2024-09-26 14:55:30|46326.6|46306.6|46306.6|46286.6|46326.6|46306.6|46306.6|46286.6|25
1727362540000|2024-09-26 14:55:40|46305.8|46285.8|46303.3|46283.3|46317.5|46297.5|46299.1|46279.1|53
1727362550000|2024-09-26 14:55:50|46301.6|46281.6|46292.5|46272.5|46301.6|46281.6|46276.6|46256.6|23
1727362560000|2024-09-26 14:56:00|46290.8|46270.8|46300|46280|46303.3|46283.3|46288.3|46268.3|159
1727362570000|2024-09-26 14:56:10|46301.6|46281.6|46311.6|46291.6|46313.3|46293.3|46300.8|46280.8|26
1727362580000|2024-09-26 14:56:20|46313.3|46293.3|46311.6|46291.6|46315|46295|46308.3|46288.3|76
1727362590000|2024-09-26 14:56:30|46310|46290|46301.6|46281.6|46310|46290|46298.3|46278.3|24
1727362600000|2024-09-26 14:56:40|46300|46280|46295|46275|46300|46280|46288.3|46268.3|25
1727362610000|2024-09-26 14:56:50|46294.1|46274.1|46280|46260|46294.1|46274.1|46275|46255|56
1727362620000|2024-09-26 14:57:00|46275|46255|46274.1|46254.1|46280|46260|46274.1|46254.1|20
1727362630000|2024-09-26 14:57:10|46275|46255|46268.3|46248.3|46275|46255|46265|46245|46
1727362640000|2024-09-26 14:57:20|46265.8|46245.8|46284.1|46264.1|46285.8|46265.8|46265.8|46245.8|40
1727362650000|2024-09-26 14:57:30|46286.6|46266.6|46295.8|46275.8|46295.8|46275.8|46286.6|46266.6|10
1727362660000|2024-09-26 14:57:40|46295|46275|46283.3|46263.3|46300|46280|46282.5|46262.5|42
1727362670000|2024-09-26 14:57:50|46285|46265|46281.6|46261.6|46285.8|46265.8|46280|46260|31
1727362680000|2024-09-26 14:58:00|46280|46260|46289.1|46269.1|46293.3|46273.3|46280|46260|7
1727362690000|2024-09-26 14:58:10|46290|46270|46288.3|46268.3|46290|46270|46283.3|46263.3|19
1727362700000|2024-09-26 14:58:20|46287.5|46267.5|46288.3|46268.3|46290|46270|46285|46265|20
1727362710000|2024-09-26 14:58:30|46287.5|46267.5|46285.8|46265.8|46290.8|46270.8|46283.3|46263.3|22
1727362720000|2024-09-26 14:58:40|46288.3|46268.3|46288.3|46268.3|46290.8|46270.8|46285.8|46265.8|10
1727362730000|2024-09-26 14:58:50|46290|46270|46285.8|46265.8|46290.8|46270.8|46283.3|46263.3|7
1727362740000|2024-09-26 14:59:00|46280.8|46260.8|46265.8|46245.8|46280.8|46260.8|46264.1|46244.1|52
1727362750000|2024-09-26 14:59:10|46265|46245|46270|46250|46270|46250|46260|46240|13
1727362760000|2024-09-26 14:59:20|46270.8|46250.8|46256.6|46236.6|46274.1|46254.1|46256.6|46236.6|36
1727362770000|2024-09-26 14:59:30|46258.3|46238.3|46270|46250|46270|46250|46253.3|46233.3|68
1727362780000|2024-09-26 14:59:40|46267.5|46247.5|46263.3|46243.3|46268.3|46248.3|46260.8|46240.8|26
1727362790000|2024-09-26 14:59:50|46265|46245|46268.3|46248.3|46272.5|46252.5|46265|46245|17
1727362800000|2024-09-26 15:00:00|46270|46250|46245.8|46225.8|46270|46250|46240.8|46220.8|47
1727362810000|2024-09-26 15:00:10|46246.6|46226.6|46250|46230|46250|46230|46243.3|46223.3|25
1727362820000|2024-09-26 15:00:20|46250.8|46230.8|46250.8|46230.8|46257.5|46237.5|46250.8|46230.8|33
1727362830000|2024-09-26 15:00:30|46245|46225|46241.6|46221.6|46245|46225|46239.1|46219.1|17
1727362840000|2024-09-26 15:00:40|46240.8|46220.8|46248.3|46228.3|46248.3|46228.3|46240.8|46220.8|6
1727362850000|2024-09-26 15:00:50|46249.1|46229.1|46255|46235|46255|46235|46249.1|46229.1|65
1727362860000|2024-09-26 15:01:00|46256.6|46236.6|46267.5|46247.5|46275|46255|46256.6|46236.6|38
1727362870000|2024-09-26 15:01:10|46270|46250|46266.6|46246.6|46270|46250|46265|46245|13
1727362880000|2024-09-26 15:01:20|46267.5|46247.5|46255|46235|46267.5|46247.5|46254.1|46234.1|17
1727362890000|2024-09-26 15:01:30|46255.8|46235.8|46260|46240|46260|46240|46250|46230|12
1727362900000|2024-09-26 15:01:40|46260.8|46240.8|46240.8|46220.8|46265|46245|46240.8|46220.8|60
1727362910000|2024-09-26 15:01:50|46239.1|46219.1|46237.5|46217.5|46243.3|46223.3|46235.8|46215.8|13
1727362920000|2024-09-26 15:02:00|46238.3|46218.3|46232.5|46212.5|46242.5|46222.5|46231.6|46211.6|25
1727362930000|2024-09-26 15:02:10|46230.8|46210.8|46220|46200|46230.8|46210.8|46215.8|46195.8|39
1727362940000|2024-09-26 15:02:20|46223.3|46203.3|46226.6|46206.6|46226.6|46206.6|46220.8|46200.8|10
1727362950000|2024-09-26 15:02:30|46225|46205|46235|46215|46240|46220|46225|46205|32
1727362960000|2024-09-26 15:02:40|46235.8|46215.8|46233.3|46213.3|46236.6|46216.6|46232.5|46212.5|26
1727362970000|2024-09-26 15:02:50|46235|46215|46230.8|46210.8|46235|46215|46225|46205|8
1727362980000|2024-09-26 15:03:00|46231.6|46211.6|46237.5|46217.5|46237.5|46217.5|46230.8|46210.8|11
1727362990000|2024-09-26 15:03:10|46240.8|46220.8|46240|46220|46250|46230|46240|46220|9
1727363000000|2024-09-26 15:03:20|46242.5|46222.5|46219.1|46199.1|46245|46225|46217.5|46197.5|13
1727363010000|2024-09-26 15:03:30|46217.5|46197.5|46215|46195|46220|46200|46212.5|46192.5|36
1727363020000|2024-09-26 15:03:40|46216.6|46196.6|46232.5|46212.5|46234.1|46214.1|46215|46195|22
1727363030000|2024-09-26 15:03:50|46231.6|46211.6|46231.6|46211.6|46234.1|46214.1|46226.6|46206.6|20
1727363040000|2024-09-26 15:04:00|46233.3|46213.3|46237.5|46217.5|46240|46220|46228.3|46208.3|14
1727363050000|2024-09-26 15:04:10|46240|46220|46237.5|46217.5|46246.6|46226.6|46237.5|46217.5|33
1727363060000|2024-09-26 15:04:20|46236.6|46216.6|46231.6|46211.6|46236.6|46216.6|46227.5|46207.5|17
1727363070000|2024-09-26 15:04:30|46230|46210|46243.3|46223.3|46243.3|46223.3|46228.3|46208.3|24
1727363080000|2024-09-26 15:04:40|46245|46225|46240.8|46220.8|46245|46225|46240|46220|76
1727363090000|2024-09-26 15:04:50|46239.1|46219.1|46258.3|46238.3|46258.3|46238.3|46239.1|46219.1|45
1727363100000|2024-09-26 15:05:00|46255.8|46235.8|46258.3|46238.3|46258.3|46238.3|46245.8|46225.8|32
1727363110000|2024-09-26 15:05:10|46259.1|46239.1|46281.6|46261.6|46285|46265|46259.1|46239.1|43
1727363120000|2024-09-26 15:05:20|46282.5|46262.5|46265.8|46245.8|46285|46265|46265.8|46245.8|16
1727363130000|2024-09-26 15:05:30|46261.6|46241.6|46253.3|46233.3|46263.3|46243.3|46252.5|46232.5|16
1727363140000|2024-09-26 15:05:40|46251.6|46231.6|46235|46215|46253.3|46233.3|46235|46215|49
1727363150000|2024-09-26 15:05:50|46235.8|46215.8|46231.6|46211.6|46235.8|46215.8|46226.6|46206.6|19
1727363160000|2024-09-26 15:06:00|46227.5|46207.5|46208.3|46188.3|46229.1|46209.1|46207.5|46187.5|22
1727363170000|2024-09-26 15:06:10|46207.5|46187.5|46205|46185|46207.5|46187.5|46201.6|46181.6|16
1727363180000|2024-09-26 15:06:20|46206.6|46186.6|46206.6|46186.6|46209.1|46189.1|46205|46185|15
1727363190000|2024-09-26 15:06:30|46207.5|46187.5|46212.5|46192.5|46212.5|46192.5|46205|46185|15
1727363200000|2024-09-26 15:06:40|46214.1|46194.1|46211.6|46191.6|46216.6|46196.6|46211.6|46191.6|13
1727363210000|2024-09-26 15:06:50|46213.3|46193.3|46210|46190|46213.3|46193.3|46206.6|46186.6|23
1727363220000|2024-09-26 15:07:00|46210.8|46190.8|46226.6|46206.6|46228.3|46208.3|46210.8|46190.8|18
1727363230000|2024-09-26 15:07:10|46227.5|46207.5|46221.6|46201.6|46230|46210|46220|46200|6
1727363240000|2024-09-26 15:07:20|46222.5|46202.5|46240|46220|46241.6|46221.6|46222.5|46202.5|39
1727363250000|2024-09-26 15:07:30|46241.6|46221.6|46240.8|46220.8|46241.6|46221.6|46236.6|46216.6|35
1727363260000|2024-09-26 15:07:40|46241.6|46221.6|46246.6|46226.6|46251.6|46231.6|46241.6|46221.6|17
1727363270000|2024-09-26 15:07:50|46250.8|46230.8|46240|46220|46250.8|46230.8|46238.3|46218.3|93
1727363280000|2024-09-26 15:08:00|46236.6|46216.6|46230|46210|46241.6|46221.6|46223.3|46203.3|27
1727363290000|2024-09-26 15:08:10|46230.8|46210.8|46241.6|46221.6|46241.6|46221.6|46230.8|46210.8|14
1727363300000|2024-09-26 15:08:20|46240|46220|46239.1|46219.1|46241.6|46221.6|46236.6|46216.6|9
1727363310000|2024-09-26 15:08:30|46240|46220|46241.7|46221.7|46245.8|46225.8|46240|46220|17
1727363320000|2024-09-26 15:08:40|46239.2|46219.2|46241.7|46221.7|46241.7|46221.7|46237.5|46217.5|11
1727363330000|2024-09-26 15:08:50|46238.3|46218.3|46231.7|46211.7|46241.7|46221.7|46231.7|46211.7|38
1727363340000|2024-09-26 15:09:00|46230|46210|46236.7|46216.7|46240|46220|46229.2|46209.2|11
1727363350000|2024-09-26 15:09:10|46238.3|46218.3|46236.7|46216.7|46238.3|46218.3|46231.7|46211.7|5
1727363360000|2024-09-26 15:09:20|46241.7|46221.7|46246.7|46226.7|46246.7|46226.7|46236.7|46216.7|19
1727363370000|2024-09-26 15:09:30|46248.3|46228.3|46251.7|46231.7|46255|46235|46248.3|46228.3|6
1727363380000|2024-09-26 15:09:40|46250|46230|46251.7|46231.7|46253.3|46233.3|46250|46230|24
1727363390000|2024-09-26 15:09:50|46250|46230|46253.3|46233.3|46253.3|46233.3|46250|46230|11
1727363400000|2024-09-26 15:10:00|46254.2|46234.2|46276.7|46256.7|46276.7|46256.7|46254.2|46234.2|27
1727363410000|2024-09-26 15:10:10|46278.3|46258.3|46269.2|46249.2|46278.3|46258.3|46266.7|46246.7|49
1727363420000|2024-09-26 15:10:20|46268.3|46248.3|46260.8|46240.8|46268.3|46248.3|46260.8|46240.8|11
1727363430000|2024-09-26 15:10:30|46261.7|46241.7|46266.7|46246.7|46267.5|46247.5|46261.7|46241.7|34
1727363440000|2024-09-26 15:10:40|46267.5|46247.5|46276.7|46256.7|46283.3|46263.3|46267.5|46247.5|64
1727363450000|2024-09-26 15:10:50|46271.7|46251.7|46276.7|46256.7|46276.7|46256.7|46266.7|46246.7|25
1727363460000|2024-09-26 15:11:00|46277.5|46257.5|46276.7|46256.7|46279.2|46259.2|46275.8|46255.8|9
1727363470000|2024-09-26 15:11:10|46278.3|46258.3|46273.3|46253.3|46279.2|46259.2|46273.3|46253.3|13
1727363480000|2024-09-26 15:11:20|46271.7|46251.7|46272.5|46252.5|46274.2|46254.2|46266.7|46246.7|19
1727363490000|2024-09-26 15:11:30|46271.7|46251.7|46271.7|46251.7|46274.2|46254.2|46268.3|46248.3|5
1727363500000|2024-09-26 15:11:40|46276.7|46256.7|46274.2|46254.2|46276.7|46256.7|46274.2|46254.2|21
1727363510000|2024-09-26 15:11:50|46275|46255|46283.3|46263.3|46285|46265|46274.2|46254.2|2
1727363520000|2024-09-26 15:12:00|46282.5|46262.5|46289.2|46269.2|46291.7|46271.7|46282.5|46262.5|9
1727363530000|2024-09-26 15:12:10|46291.7|46271.7|46286.7|46266.7|46291.7|46271.7|46286.7|46266.7|1
1727363540000|2024-09-26 15:12:20|46288.3|46268.3|46290|46270|46294.2|46274.2|46288.3|46268.3|11
1727363550000|2024-09-26 15:12:30|46291.7|46271.7|46300|46280|46300|46280|46291.7|46271.7|14
1727363560000|2024-09-26 15:12:40|46298.3|46278.3|46295|46275|46298.3|46278.3|46293.3|46273.3|61
1727363570000|2024-09-26 15:12:50|46296.7|46276.7|46297.5|46277.5|46297.5|46277.5|46294.2|46274.2|12
1727363580000|2024-09-26 15:13:00|46299.2|46279.2|46305|46285|46305|46285|46296.7|46276.7|8
1727363590000|2024-09-26 15:13:10|46306.7|46286.7|46315|46295|46320|46300|46306.7|46286.7|24
1727363600000|2024-09-26 15:13:20|46314.2|46294.2|46305|46285|46315|46295|46304.2|46284.2|47
1727363610000|2024-09-26 15:13:30|46306.7|46286.7|46300.8|46280.8|46308.3|46288.3|46300.8|46280.8|63
1727363620000|2024-09-26 15:13:40|46299.2|46279.2|46295.8|46275.8|46300.8|46280.8|46295.8|46275.8|13
1727363630000|2024-09-26 15:13:50|46296.7|46276.7|46280|46260|46296.7|46276.7|46280|46260|11
1727363640000|2024-09-26 15:14:00|46279.2|46259.2|46270|46250|46279.2|46259.2|46270|46250|14
1727363650000|2024-09-26 15:14:10|46271.7|46251.7|46270|46250|46272.5|46252.5|46266.7|46246.7|28
1727363660000|2024-09-26 15:14:20|46266.7|46246.7|46267.5|46247.5|46269.2|46249.2|46259.2|46239.2|19
1727363670000|2024-09-26 15:14:30|46269.2|46249.2|46279.2|46259.2|46281.7|46261.7|46269.2|46249.2|25
1727363680000|2024-09-26 15:14:40|46281.7|46261.7|46288.3|46268.3|46288.3|46268.3|46280.8|46260.8|6
1727363690000|2024-09-26 15:14:50|46285.8|46265.8|46290|46270|46293.3|46273.3|46285.8|46265.8|9
1727363700000|2024-09-26 15:15:00|46291.7|46271.7|46288.3|46268.3|46295|46275|46286.7|46266.7|10
1727363710000|2024-09-26 15:15:10|46290|46270|46293.3|46273.3|46296.7|46276.7|46288.3|46268.3|20
1727363720000|2024-09-26 15:15:20|46295|46275|46294.2|46274.2|46298.3|46278.3|46294.2|46274.2|10
1727363730000|2024-09-26 15:15:30|46293.3|46273.3|46291.7|46271.7|46293.3|46273.3|46288.3|46268.3|16
1727363740000|2024-09-26 15:15:40|46290|46270|46290.8|46270.8|46291.7|46271.7|46289.2|46269.2|14
1727363750000|2024-09-26 15:15:50|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46286.7|46266.7|6
1727363760000|2024-09-26 15:16:00|46292.5|46272.5|46304.2|46284.2|46304.2|46284.2|46292.5|46272.5|64
1727363770000|2024-09-26 15:16:10|46302.5|46282.5|46306.7|46286.7|46306.7|46286.7|46301.7|46281.7|8
1727363780000|2024-09-26 15:16:20|46310|46290|46313.3|46293.3|46313.3|46293.3|46310|46290|10
1727363790000|2024-09-26 15:16:30|46311.7|46291.7|46313.3|46293.3|46313.3|46293.3|46310.8|46290.8|8
1727363800000|2024-09-26 15:16:40|46311.7|46291.7|46314.2|46294.2|46314.2|46294.2|46311.7|46291.7|7
1727363810000|2024-09-26 15:16:50|46313.3|46293.3|46316.7|46296.7|46316.7|46296.7|46313.3|46293.3|3
1727363820000|2024-09-26 15:17:00|46315|46295|46316.7|46296.7|46316.7|46296.7|46315|46295|3
1727363830000|2024-09-26 15:17:10|46315.8|46295.8|46306.7|46286.7|46315.8|46295.8|46306.7|46286.7|9
1727363840000|2024-09-26 15:17:20|46308.3|46288.3|46301.7|46281.7|46308.3|46288.3|46301.7|46281.7|18
1727363850000|2024-09-26 15:17:30|46303.3|46283.3|46305|46285|46306.7|46286.7|46301.7|46281.7|10
1727363860000|2024-09-26 15:17:40|46304.2|46284.2|46293.3|46273.3|46304.2|46284.2|46290.8|46270.8|51
1727363870000|2024-09-26 15:17:50|46294.2|46274.2|46300|46280|46300|46280|46293.3|46273.3|13
1727363880000|2024-09-26 15:18:00|46303.3|46283.3|46308.3|46288.3|46308.3|46288.3|46303.3|46283.3|4
1727363890000|2024-09-26 15:18:10|46310|46290|46318.3|46298.3|46320.8|46300.8|46310|46290|17
1727363900000|2024-09-26 15:18:20|46323.3|46303.3|46328.3|46308.3|46328.3|46308.3|46320.8|46300.8|19
1727363910000|2024-09-26 15:18:30|46327.5|46307.5|46313.3|46293.3|46327.5|46307.5|46313.3|46293.3|37
1727363920000|2024-09-26 15:18:40|46316.7|46296.7|46318.3|46298.3|46318.3|46298.3|46313.3|46293.3|6
1727363930000|2024-09-26 15:18:50|46319.2|46299.2|46315|46295|46319.2|46299.2|46315|46295|11
1727363940000|2024-09-26 15:19:00|46315.8|46295.8|46304.2|46284.2|46315.8|46295.8|46302.5|46282.5|4
1727363950000|2024-09-26 15:19:10|46302.5|46282.5|46321.7|46301.7|46321.7|46301.7|46302.5|46282.5|22
1727363960000|2024-09-26 15:19:20|46319.2|46299.2|46316.7|46296.7|46322.5|46302.5|46316.7|46296.7|22
1727363970000|2024-09-26 15:19:30|46315|46295|46315|46295|46316.7|46296.7|46310|46290|7
1727363980000|2024-09-26 15:19:40|46316.7|46296.7|46320|46300|46323.3|46303.3|46315|46295|13
1727363990000|2024-09-26 15:19:50|46320.8|46300.8|46326.7|46306.7|46328.3|46308.3|46317.5|46297.5|127
1727364000000|2024-09-26 15:20:00|46325|46305|46309.2|46289.2|46325|46305|46309.2|46289.2|11
1727364010000|2024-09-26 15:20:10|46310|46290|46316.7|46296.7|46316.7|46296.7|46310|46290|15
1727364020000|2024-09-26 15:20:20|46317.5|46297.5|46319.2|46299.2|46320.8|46300.8|46317.5|46297.5|16
1727364030000|2024-09-26 15:20:30|46321.7|46301.7|46320|46300|46327.5|46307.5|46320|46300|40
1727364040000|2024-09-26 15:20:40|46319.2|46299.2|46325|46305|46325|46305|46315|46295|37
1727364050000|2024-09-26 15:20:50|46322.5|46302.5|46318.3|46298.3|46322.5|46302.5|46318.3|46298.3|7
1727364060000|2024-09-26 15:21:00|46315|46295|46317.5|46297.5|46319.2|46299.2|46307.5|46287.5|19
1727364070000|2024-09-26 15:21:10|46319.2|46299.2|46326.7|46306.7|46326.7|46306.7|46316.7|46296.7|11
1727364080000|2024-09-26 15:21:20|46327.5|46307.5|46335.8|46315.8|46335.8|46315.8|46327.5|46307.5|19
1727364090000|2024-09-26 15:21:30|46337.5|46317.5|46343.3|46323.3|46343.3|46323.3|46337.5|46317.5|100
1727364100000|2024-09-26 15:21:40|46341.7|46321.7|46330.8|46310.8|46341.7|46321.7|46330.8|46310.8|4
1727364110000|2024-09-26 15:21:50|46331.7|46311.7|46329.2|46309.2|46333.3|46313.3|46326.7|46306.7|53
1727364120000|2024-09-26 15:22:00|46331.7|46311.7|46333.3|46313.3|46335.8|46315.8|46331.7|46311.7|4
1727364130000|2024-09-26 15:22:10|46334.2|46314.2|46333.3|46313.3|46336.7|46316.7|46328.3|46308.3|15
1727364140000|2024-09-26 15:22:20|46330.8|46310.8|46310.8|46290.8|46330.8|46310.8|46310.8|46290.8|17
1727364150000|2024-09-26 15:22:30|46308.3|46288.3|46303.3|46283.3|46308.3|46288.3|46300|46280|35
1727364160000|2024-09-26 15:22:40|46305.8|46285.8|46313.3|46293.3|46313.3|46293.3|46305.8|46285.8|1
1727364170000|2024-09-26 15:22:50|46316.7|46296.7|46326.7|46306.7|46327.5|46307.5|46316.7|46296.7|67
1727364180000|2024-09-26 15:23:00|46327.5|46307.5|46331.7|46311.7|46333.3|46313.3|46326.7|46306.7|10
1727364190000|2024-09-26 15:23:10|46330.8|46310.8|46329.2|46309.2|46334.2|46314.2|46328.3|46308.3|4
1727364200000|2024-09-26 15:23:20|46328.3|46308.3|46326.7|46306.7|46328.3|46308.3|46325.8|46305.8|5
1727364210000|2024-09-26 15:23:30|46329.2|46309.2|46342.5|46322.5|46342.5|46322.5|46329.2|46309.2|11
1727364220000|2024-09-26 15:23:40|46341.7|46321.7|46346.7|46326.7|46348.3|46328.3|46341.7|46321.7|46
1727364230000|2024-09-26 15:23:50|46347.5|46327.5|46348.3|46328.3|46351.7|46331.7|46346.7|46326.7|15
1727364240000|2024-09-26 15:24:00|46349.2|46329.2|46363.3|46343.3|46363.3|46343.3|46349.2|46329.2|22
1727364250000|2024-09-26 15:24:10|46365|46345|46351.7|46331.7|46365|46345|46351.7|46331.7|34
1727364260000|2024-09-26 15:24:20|46349.2|46329.2|46346.7|46326.7|46349.2|46329.2|46344.2|46324.2|16
1727364270000|2024-09-26 15:24:30|46345.8|46325.8|46350|46330|46350|46330|46344.2|46324.2|10
1727364280000|2024-09-26 15:24:40|46349.2|46329.2|46354.2|46334.2|46358.3|46338.3|46345.8|46325.8|14
1727364290000|2024-09-26 15:24:50|46355|46335|46362.5|46342.5|46364.2|46344.2|46355|46335|19
1727364300000|2024-09-26 15:25:00|46363.3|46343.3|46364.2|46344.2|46366.7|46346.7|46359.2|46339.2|17
1727364310000|2024-09-26 15:25:10|46365.8|46345.8|46360.8|46340.8|46366.7|46346.7|46355|46335|52
1727364320000|2024-09-26 15:25:20|46360|46340|46347.5|46327.5|46360|46340|46347.5|46327.5|19
1727364330000|2024-09-26 15:25:30|46346.7|46326.7|46360.8|46340.8|46360.8|46340.8|46346.7|46326.7|54
1727364340000|2024-09-26 15:25:40|46361.7|46341.7|46366.7|46346.7|46366.7|46346.7|46356.7|46336.7|20
1727364350000|2024-09-26 15:25:50|46364.2|46344.2|46359.2|46339.2|46364.2|46344.2|46359.2|46339.2|12
1727364360000|2024-09-26 15:26:00|46360|46340|46351.7|46331.7|46360|46340|46351.7|46331.7|6
1727364370000|2024-09-26 15:26:10|46350|46330|46343.4|46323.4|46350|46330|46343.4|46323.4|18
1727364380000|2024-09-26 15:26:20|46341.7|46321.7|46343.4|46323.4|46346.7|46326.7|46340.9|46320.9|68
1727364390000|2024-09-26 15:26:30|46341.7|46321.7|46341.7|46321.7|46341.7|46321.7|46335.9|46315.9|11
1727364400000|2024-09-26 15:26:40|46340.9|46320.9|46343.4|46323.4|46345|46325|46340|46320|6
1727364410000|2024-09-26 15:26:50|46345.9|46325.9|46351.7|46331.7|46351.7|46331.7|46344.2|46324.2|8
1727364420000|2024-09-26 15:27:00|46353.4|46333.4|46349.2|46329.2|46355.9|46335.9|46346.7|46326.7|22
1727364430000|2024-09-26 15:27:10|46348.4|46328.4|46343.4|46323.4|46348.4|46328.4|46343.4|46323.4|2
1727364440000|2024-09-26 15:27:20|46344.2|46324.2|46348.4|46328.4|46348.4|46328.4|46344.2|46324.2|6
1727364450000|2024-09-26 15:27:30|46346.7|46326.7|46353.4|46333.4|46353.4|46333.4|46346.7|46326.7|23
1727364460000|2024-09-26 15:27:40|46351.7|46331.7|46355.9|46335.9|46356.7|46336.7|46350.9|46330.9|8
1727364470000|2024-09-26 15:27:50|46360|46340|46372.5|46352.5|46372.5|46352.5|46355.9|46335.9|49
1727364480000|2024-09-26 15:28:00|46371.7|46351.7|46375.9|46355.9|46378.4|46358.4|46371.7|46351.7|22
1727364490000|2024-09-26 15:28:10|46370.9|46350.9|46374.2|46354.2|46374.2|46354.2|46369.2|46349.2|19
1727364500000|2024-09-26 15:28:20|46375|46355|46378.4|46358.4|46378.4|46358.4|46375|46355|8
1727364510000|2024-09-26 15:28:30|46375.9|46355.9|46368.4|46348.4|46378.4|46358.4|46368.4|46348.4|12
1727364520000|2024-09-26 15:28:40|46369.2|46349.2|46364.2|46344.2|46369.2|46349.2|46363.4|46343.4|9
1727364530000|2024-09-26 15:28:50|46360.9|46340.9|46361.7|46341.7|46362.5|46342.5|46360|46340|23
1727364540000|2024-09-26 15:29:00|46364.2|46344.2|46365.9|46345.9|46373.4|46353.4|46364.2|46344.2|37
1727364550000|2024-09-26 15:29:10|46364.2|46344.2|46359.2|46339.2|46364.2|46344.2|46359.2|46339.2|7
1727364560000|2024-09-26 15:29:20|46361.7|46341.7|46356.7|46336.7|46361.7|46341.7|46355|46335|61
1727364570000|2024-09-26 15:29:30|46355|46335|46361.7|46341.7|46361.7|46341.7|46355|46335|32
1727364580000|2024-09-26 15:29:40|46362.5|46342.5|46364.2|46344.2|46364.2|46344.2|46361.7|46341.7|18
1727364590000|2024-09-26 15:29:50|46366.7|46346.7|46375.9|46355.9|46375.9|46355.9|46366.7|46346.7|8
1727364600000|2024-09-26 15:30:00|46377.5|46357.5|46391.7|46371.7|46391.7|46371.7|46374.2|46354.2|69
1727364610000|2024-09-26 15:30:10|46390|46370|46390|46370|46391.7|46371.7|46387.5|46367.5|13
1727364620000|2024-09-26 15:30:20|46390.9|46370.9|46402.5|46382.5|46402.5|46382.5|46390|46370|44
1727364630000|2024-09-26 15:30:30|46403.4|46383.4|46412.5|46392.5|46412.5|46392.5|46402.5|46382.5|35
1727364640000|2024-09-26 15:30:40|46410|46390|46390.9|46370.9|46410|46390|46390.9|46370.9|110
1727364650000|2024-09-26 15:30:50|46390|46370|46392.5|46372.5|46393.4|46373.4|46387.5|46367.5|20
1727364660000|2024-09-26 15:31:00|46390.9|46370.9|46390|46370|46395|46375|46390|46370|13
1727364670000|2024-09-26 15:31:10|46391.7|46371.7|46410|46390|46410|46390|46391.7|46371.7|8
1727364680000|2024-09-26 15:31:20|46413.4|46393.4|46415.9|46395.9|46415.9|46395.9|46413.4|46393.4|4
1727364690000|2024-09-26 15:31:30|46413.4|46393.4|46399.2|46379.2|46413.4|46393.4|46398.4|46378.4|68
1727364700000|2024-09-26 15:31:40|46397.5|46377.5|46390|46370|46400.9|46380.9|46390|46370|6
1727364710000|2024-09-26 15:31:50|46388.4|46368.4|46405|46385|46405|46385|46387.5|46367.5|34
1727364720000|2024-09-26 15:32:00|46403.4|46383.4|46405|46385|46408.4|46388.4|46402.5|46382.5|12
1727364730000|2024-09-26 15:32:10|46405.9|46385.9|46392.5|46372.5|46405.9|46385.9|46390.9|46370.9|38
1727364740000|2024-09-26 15:32:20|46394.2|46374.2|46393.4|46373.4|46398.4|46378.4|46393.4|46373.4|45
1727364750000|2024-09-26 15:32:30|46392.5|46372.5|46388.4|46368.4|46393.4|46373.4|46386.7|46366.7|12
1727364760000|2024-09-26 15:32:40|46389.2|46369.2|46393.4|46373.4|46393.4|46373.4|46389.2|46369.2|6
1727364770000|2024-09-26 15:32:50|46390.9|46370.9|46395|46375|46395.9|46375.9|46390.9|46370.9|10
1727364780000|2024-09-26 15:33:00|46395.9|46375.9|46393.4|46373.4|46395.9|46375.9|46393.4|46373.4|6
1727364790000|2024-09-26 15:33:10|46391.7|46371.7|46393.4|46373.4|46394.2|46374.2|46390.9|46370.9|35
1727364800000|2024-09-26 15:33:20|46391.7|46371.7|46391.7|46371.7|46394.2|46374.2|46391.7|46371.7|3
1727364810000|2024-09-26 15:33:30|46393.4|46373.4|46391.7|46371.7|46395|46375|46391.7|46371.7|4
1727364820000|2024-09-26 15:33:40|46395|46375|46399.2|46379.2|46400|46380|46395|46375|47
1727364830000|2024-09-26 15:33:50|46401.7|46381.7|46410.9|46390.9|46412.5|46392.5|46401.7|46381.7|33
1727364840000|2024-09-26 15:34:00|46412.5|46392.5|46412.5|46392.5|46412.5|46392.5|46406.7|46386.7|10
1727364850000|2024-09-26 15:34:10|46415|46395|46418.4|46398.4|46421.7|46401.7|46413.4|46393.4|38
1727364860000|2024-09-26 15:34:20|46417.5|46397.5|46417.5|46397.5|46420.9|46400.9|46417.5|46397.5|13
1727364870000|2024-09-26 15:34:30|46418.4|46398.4|46426.7|46406.7|46426.7|46406.7|46417.5|46397.5|21
1727364880000|2024-09-26 15:34:40|46427.5|46407.5|46422.5|46402.5|46427.5|46407.5|46422.5|46402.5|6
1727364890000|2024-09-26 15:34:50|46420|46400|46420|46400|46422.5|46402.5|46417.5|46397.5|16
1727364900000|2024-09-26 15:35:00|46421.7|46401.7|46409.2|46389.2|46421.7|46401.7|46406.7|46386.7|13
1727364910000|2024-09-26 15:35:10|46410.9|46390.9|46414.2|46394.2|46418.4|46398.4|46410.9|46390.9|33
1727364920000|2024-09-26 15:35:20|46413.4|46393.4|46401.7|46381.7|46413.4|46393.4|46401.7|46381.7|12
1727364930000|2024-09-26 15:35:30|46402.5|46382.5|46404.2|46384.2|46406.7|46386.7|46401.7|46381.7|4
1727364940000|2024-09-26 15:35:40|46406.7|46386.7|46406.7|46386.7|46406.7|46386.7|46400.9|46380.9|7
1727364950000|2024-09-26 15:35:50|46407.5|46387.5|46420.9|46400.9|46423.4|46403.4|46406.7|46386.7|9
1727364960000|2024-09-26 15:36:00|46416.7|46396.7|46406.7|46386.7|46416.7|46396.7|46406.7|46386.7|16
1727364970000|2024-09-26 15:36:10|46405.9|46385.9|46399.2|46379.2|46405.9|46385.9|46399.2|46379.2|13
1727364980000|2024-09-26 15:36:20|46398.4|46378.4|46401.7|46381.7|46403.4|46383.4|46398.4|46378.4|5
1727364990000|2024-09-26 15:36:30|46400|46380|46410.9|46390.9|46410.9|46390.9|46398.4|46378.4|15
1727365000000|2024-09-26 15:36:40|46410|46390|46408.4|46388.4|46410|46390|46405|46385|5
1727365010000|2024-09-26 15:36:50|46406.7|46386.7|46398.4|46378.4|46408.4|46388.4|46398.4|46378.4|19
1727365020000|2024-09-26 15:37:00|46397.5|46377.5|46395|46375|46397.5|46377.5|46392.5|46372.5|32
1727365030000|2024-09-26 15:37:10|46395.9|46375.9|46402.5|46382.5|46402.5|46382.5|46395|46375|7
1727365040000|2024-09-26 15:37:20|46401.7|46381.7|46398.4|46378.4|46401.7|46381.7|46397.5|46377.5|6
1727365050000|2024-09-26 15:37:30|46400|46380|46392.5|46372.5|46400|46380|46390|46370|25
1727365060000|2024-09-26 15:37:40|46390.9|46370.9|46406.7|46386.7|46408.4|46388.4|46390.9|46370.9|49
1727365070000|2024-09-26 15:37:50|46405.9|46385.9|46405.9|46385.9|46408.4|46388.4|46403.4|46383.4|13
1727365080000|2024-09-26 15:38:00|46407.5|46387.5|46400.9|46380.9|46408.4|46388.4|46399.2|46379.2|22
1727365090000|2024-09-26 15:38:10|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|1
1727365100000|2024-09-26 15:38:20|46405.9|46385.9|46400.9|46380.9|46405.9|46385.9|46400.9|46380.9|2
1727365110000|2024-09-26 15:38:30|46396.7|46376.7|46394.2|46374.2|46396.7|46376.7|46393.4|46373.4|8
1727365120000|2024-09-26 15:38:40|46393.4|46373.4|46397.5|46377.5|46397.5|46377.5|46391.7|46371.7|4
1727365130000|2024-09-26 15:38:50|46395.9|46375.9|46404.2|46384.2|46404.2|46384.2|46395.9|46375.9|9
1727365140000|2024-09-26 15:39:00|46403.4|46383.4|46405.9|46385.9|46405.9|46385.9|46398.4|46378.4|13
1727365150000|2024-09-26 15:39:10|46406.7|46386.7|46410.9|46390.9|46415.9|46395.9|46406.7|46386.7|19
1727365160000|2024-09-26 15:39:20|46408.4|46388.4|46410.9|46390.9|46411.7|46391.7|46408.4|46388.4|5
1727365170000|2024-09-26 15:39:30|46413.4|46393.4|46415.9|46395.9|46415.9|46395.9|46410.9|46390.9|5
1727365180000|2024-09-26 15:39:40|46418.4|46398.4|46413.4|46393.4|46418.4|46398.4|46413.4|46393.4|21
1727365190000|2024-09-26 15:39:50|46412.5|46392.5|46415.9|46395.9|46415.9|46395.9|46410.9|46390.9|7
1727365200000|2024-09-26 15:40:00|46417.5|46397.5|46417.5|46397.5|46423.4|46403.4|46415.9|46395.9|29
1727365210000|2024-09-26 15:40:10|46420|46400|46413.4|46393.4|46420|46400|46412.5|46392.5|20
1727365220000|2024-09-26 15:40:20|46410.9|46390.9|46415|46395|46415|46395|46410.9|46390.9|6
1727365230000|2024-09-26 15:40:30|46417.5|46397.5|46433.4|46413.4|46435.9|46415.9|46415.9|46395.9|43
1727365240000|2024-09-26 15:40:40|46431.7|46411.7|46439.2|46419.2|46439.2|46419.2|46431.7|46411.7|64
1727365250000|2024-09-26 15:40:50|46440.9|46420.9|46432.5|46412.5|46443.4|46423.4|46431.7|46411.7|54
1727365260000|2024-09-26 15:41:00|46431.7|46411.7|46430.9|46410.9|46431.7|46411.7|46425.9|46405.9|12
1727365270000|2024-09-26 15:41:10|46432.5|46412.5|46436.7|46416.7|46436.7|46416.7|46432.5|46412.5|7
1727365280000|2024-09-26 15:41:20|46438.4|46418.4|46430.9|46410.9|46438.4|46418.4|46430.9|46410.9|9
1727365290000|2024-09-26 15:41:30|46430|46410|46424.2|46404.2|46430|46410|46423.4|46403.4|3
1727365300000|2024-09-26 15:41:40|46425.9|46405.9|46423.4|46403.4|46430|46410|46423.4|46403.4|10
1727365310000|2024-09-26 15:41:50|46424.2|46404.2|46414.2|46394.2|46424.2|46404.2|46414.2|46394.2|5
1727365320000|2024-09-26 15:42:00|46413.4|46393.4|46421.7|46401.7|46421.7|46401.7|46410.9|46390.9|9
1727365330000|2024-09-26 15:42:10|46420.9|46400.9|46418.4|46398.4|46425.9|46405.9|46418.4|46398.4|4
1727365340000|2024-09-26 15:42:20|46416.7|46396.7|46413.4|46393.4|46416.7|46396.7|46410|46390|1
1727365350000|2024-09-26 15:42:30|46410.9|46390.9|46413.4|46393.4|46414.2|46394.2|46410|46390|6
1727365360000|2024-09-26 15:42:40|46415.9|46395.9|46410.9|46390.9|46415.9|46395.9|46410.9|46390.9|7
1727365370000|2024-09-26 15:42:50|46410|46390|46405.9|46385.9|46410.9|46390.9|46403.4|46383.4|7
1727365380000|2024-09-26 15:43:00|46403.4|46383.4|46416.7|46396.7|46416.7|46396.7|46403.4|46383.4|31
1727365390000|2024-09-26 15:43:10|46415.9|46395.9|46416.7|46396.7|46416.7|46396.7|46411.7|46391.7|15
1727365400000|2024-09-26 15:43:20|46415|46395|46410.1|46390.1|46415|46395|46407.6|46387.6|5
1727365410000|2024-09-26 15:43:30|46407.6|46387.6|46410.1|46390.1|46410.1|46390.1|46407.6|46387.6|4
1727365420000|2024-09-26 15:43:40|46412.6|46392.6|46415.1|46395.1|46415.1|46395.1|46412.6|46392.6|4
1727365430000|2024-09-26 15:43:50|46412.6|46392.6|46410.1|46390.1|46413.4|46393.4|46410.1|46390.1|6
1727365440000|2024-09-26 15:44:00|46409.2|46389.2|46410.1|46390.1|46412.6|46392.6|46407.6|46387.6|5
1727365450000|2024-09-26 15:44:10|46408.4|46388.4|46415.1|46395.1|46415.1|46395.1|46407.6|46387.6|6
1727365460000|2024-09-26 15:44:20|46417.6|46397.6|46422.6|46402.6|46425.1|46405.1|46417.6|46397.6|11
1727365470000|2024-09-26 15:44:30|46425.1|46405.1|46433.4|46413.4|46433.4|46413.4|46423.4|46403.4|6
1727365480000|2024-09-26 15:44:40|46435.1|46415.1|46437.6|46417.6|46438.4|46418.4|46435.1|46415.1|11
1727365490000|2024-09-26 15:44:50|46435.9|46415.9|46437.6|46417.6|46440.1|46420.1|46435.9|46415.9|9
1727365500000|2024-09-26 15:45:00|46440.1|46420.1|46442.6|46422.6|46444.2|46424.2|46437.6|46417.6|32
1727365510000|2024-09-26 15:45:10|46445.1|46425.1|46452.6|46432.6|46452.6|46432.6|46445.1|46425.1|10
1727365520000|2024-09-26 15:45:20|46455.1|46435.1|46465.1|46445.1|46466.7|46446.7|46455.1|46435.1|13
1727365530000|2024-09-26 15:45:30|46465.9|46445.9|46460.9|46440.9|46466.7|46446.7|46460.9|46440.9|9
1727365540000|2024-09-26 15:45:40|46460.1|46440.1|46466.7|46446.7|46466.7|46446.7|46455.9|46435.9|10
1727365550000|2024-09-26 15:45:50|46470.1|46450.1|46465.9|46445.9|46475.1|46455.1|46465.9|46445.9|34
1727365560000|2024-09-26 15:46:00|46465.1|46445.1|46460.9|46440.9|46466.7|46446.7|46460.1|46440.1|19
1727365570000|2024-09-26 15:46:10|46460.1|46440.1|46465.1|46445.1|46465.1|46445.1|46460.1|46440.1|18
1727365580000|2024-09-26 15:46:20|46462.6|46442.6|46462.6|46442.6|46463.4|46443.4|46460.1|46440.1|3
1727365590000|2024-09-26 15:46:30|46463.4|46443.4|46457.6|46437.6|46463.4|46443.4|46457.6|46437.6|15
1727365600000|2024-09-26 15:46:40|46456.7|46436.7|46445.1|46425.1|46456.7|46436.7|46445.1|46425.1|8
1727365610000|2024-09-26 15:46:50|46443.4|46423.4|46443.4|46423.4|46443.4|46423.4|46439.2|46419.2|26
1727365620000|2024-09-26 15:47:00|46442.6|46422.6|46450.1|46430.1|46452.6|46432.6|46442.6|46422.6|10
1727365630000|2024-09-26 15:47:10|46452.6|46432.6|46447.6|46427.6|46452.6|46432.6|46447.6|46427.6|9
1727365640000|2024-09-26 15:47:20|46448.4|46428.4|46450.1|46430.1|46453.4|46433.4|46447.6|46427.6|6
1727365650000|2024-09-26 15:47:30|46448.4|46428.4|46450.1|46430.1|46450.9|46430.9|46447.6|46427.6|5
1727365660000|2024-09-26 15:47:40|46452.6|46432.6|46450.1|46430.1|46454.2|46434.2|46450.1|46430.1|5
1727365670000|2024-09-26 15:47:50|46452.6|46432.6|46457.6|46437.6|46457.6|46437.6|46450.1|46430.1|7
1727365680000|2024-09-26 15:48:00|46460.1|46440.1|46450.9|46430.9|46460.1|46440.1|46450.9|46430.9|6
1727365690000|2024-09-26 15:48:10|46450.1|46430.1|46445.1|46425.1|46450.1|46430.1|46441.7|46421.7|4
1727365700000|2024-09-26 15:48:20|46447.6|46427.6|46442.6|46422.6|46447.6|46427.6|46440.1|46420.1|6
1727365710000|2024-09-26 15:48:30|46443.4|46423.4|46442.6|46422.6|46445.1|46425.1|46440.1|46420.1|2
1727365720000|2024-09-26 15:48:40|46443.4|46423.4|46442.6|46422.6|46446.7|46426.7|46442.6|46422.6|3
1727365730000|2024-09-26 15:48:50|46443.4|46423.4|46445.9|46425.9|46447.6|46427.6|46440.1|46420.1|9
1727365740000|2024-09-26 15:49:00|46444.2|46424.2|46439.2|46419.2|46444.2|46424.2|46439.2|46419.2|2
1727365750000|2024-09-26 15:49:10|46440.1|46420.1|46442.6|46422.6|46442.6|46422.6|46440.1|46420.1|10
1727365760000|2024-09-26 15:49:20|46440.1|46420.1|46441.7|46421.7|46441.7|46421.7|46433.4|46413.4|29
1727365770000|2024-09-26 15:49:30|46442.6|46422.6|46442.6|46422.6|46442.6|46422.6|46442.6|46422.6|13
1727365780000|2024-09-26 15:49:40|46443.4|46423.4|46445.9|46425.9|46445.9|46425.9|46443.4|46423.4|5
1727365790000|2024-09-26 15:49:50|46445.1|46425.1|46447.6|46427.6|46452.6|46432.6|46445.1|46425.1|18
1727365800000|2024-09-26 15:50:00|46445.1|46425.1|46447.6|46427.6|46448.4|46428.4|46445.1|46425.1|10
1727365810000|2024-09-26 15:50:10|46448.4|46428.4|46450.1|46430.1|46450.1|46430.1|46445.9|46425.9|29
1727365820000|2024-09-26 15:50:20|46448.4|46428.4|46450.1|46430.1|46450.1|46430.1|46447.6|46427.6|6
1727365830000|2024-09-26 15:50:30|46448.4|46428.4|46449.2|46429.2|46450.1|46430.1|46445.1|46425.1|17
1727365840000|2024-09-26 15:50:40|46448.4|46428.4|46450.9|46430.9|46452.6|46432.6|46448.4|46428.4|10
1727365850000|2024-09-26 15:50:50|46452.6|46432.6|46452.6|46432.6|46453.4|46433.4|46451.7|46431.7|2
1727365860000|2024-09-26 15:51:00|46453.4|46433.4|46445.1|46425.1|46453.4|46433.4|46445.1|46425.1|8
1727365870000|2024-09-26 15:51:10|46446.7|46426.7|46448.4|46428.4|46450.1|46430.1|46445.1|46425.1|8
1727365880000|2024-09-26 15:51:20|46450.1|46430.1|46438.4|46418.4|46450.1|46430.1|46438.4|46418.4|47
1727365890000|2024-09-26 15:51:30|46440.9|46420.9|46442.6|46422.6|46442.6|46422.6|46438.4|46418.4|1
1727365900000|2024-09-26 15:51:40|46443.4|46423.4|46443.4|46423.4|46443.4|46423.4|46440.9|46420.9|10
1727365910000|2024-09-26 15:51:50|46445.1|46425.1|46441.7|46421.7|46445.1|46425.1|46440.9|46420.9|22
1727365920000|2024-09-26 15:52:00|46440.1|46420.1|46451.7|46431.7|46452.6|46432.6|46440.1|46420.1|19
1727365930000|2024-09-26 15:52:10|46454.2|46434.2|46457.6|46437.6|46457.6|46437.6|46453.4|46433.4|9
1727365940000|2024-09-26 15:52:20|46456.7|46436.7|46455.9|46435.9|46463.4|46443.4|46455.9|46435.9|12
1727365950000|2024-09-26 15:52:30|46454.2|46434.2|46455.9|46435.9|46455.9|46435.9|46452.6|46432.6|7
1727365960000|2024-09-26 15:52:40|46458.4|46438.4|46456.7|46436.7|46463.4|46443.4|46456.7|46436.7|50
1727365970000|2024-09-26 15:52:50|46455.9|46435.9|46465.1|46445.1|46465.1|46445.1|46455.1|46435.1|53
1727365980000|2024-09-26 15:53:00|46466.7|46446.7|46467.6|46447.6|46470.1|46450.1|46465.9|46445.9|5
1727365990000|2024-09-26 15:53:10|46468.4|46448.4|46465.9|46445.9|46468.4|46448.4|46465.1|46445.1|6
1727366000000|2024-09-26 15:53:20|46465.1|46445.1|46462.6|46442.6|46465.1|46445.1|46462.6|46442.6|2
1727366010000|2024-09-26 15:53:30|46463.4|46443.4|46467.6|46447.6|46467.6|46447.6|46462.6|46442.6|3
1727366020000|2024-09-26 15:53:40|46472.6|46452.6|46465.1|46445.1|46473.4|46453.4|46461.7|46441.7|10
1727366030000|2024-09-26 15:53:50|46462.6|46442.6|46462.6|46442.6|46465.1|46445.1|46462.6|46442.6|1
1727366040000|2024-09-26 15:54:00|46463.4|46443.4|46467.6|46447.6|46468.4|46448.4|46462.6|46442.6|4
1727366050000|2024-09-26 15:54:10|46468.4|46448.4|46473.4|46453.4|46475.1|46455.1|46468.4|46448.4|23
1727366060000|2024-09-26 15:54:20|46475.1|46455.1|46470.1|46450.1|46475.1|46455.1|46470.1|46450.1|15
1727366070000|2024-09-26 15:54:30|46469.2|46449.2|46463.4|46443.4|46469.2|46449.2|46462.6|46442.6|13
1727366080000|2024-09-26 15:54:40|46465.1|46445.1|46468.4|46448.4|46468.4|46448.4|46465.1|46445.1|3
1727366090000|2024-09-26 15:54:50|46469.2|46449.2|46468.4|46448.4|46469.2|46449.2|46467.6|46447.6|2
1727366100000|2024-09-26 15:55:00|46470.1|46450.1|46473.4|46453.4|46478.4|46458.4|46470.1|46450.1|15
1727366110000|2024-09-26 15:55:10|46475.1|46455.1|46470.1|46450.1|46475.1|46455.1|46470.1|46450.1|5
1727366120000|2024-09-26 15:55:20|46472.6|46452.6|46475.1|46455.1|46475.1|46455.1|46472.6|46452.6|8
1727366130000|2024-09-26 15:55:30|46476.7|46456.7|46477.6|46457.6|46477.6|46457.6|46475.1|46455.1|6
1727366140000|2024-09-26 15:55:40|46476.7|46456.7|46475.1|46455.1|46476.7|46456.7|46475.1|46455.1|7
1727366150000|2024-09-26 15:55:50|46475.9|46455.9|46478.4|46458.4|46478.4|46458.4|46475.9|46455.9|3
1727366160000|2024-09-26 15:56:00|46477.6|46457.6|46478.4|46458.4|46478.4|46458.4|46474.2|46454.2|4
1727366170000|2024-09-26 15:56:10|46475.9|46455.9|46475.9|46455.9|46478.4|46458.4|46475.9|46455.9|12
1727366180000|2024-09-26 15:56:20|46475.1|46455.1|46469.2|46449.2|46475.1|46455.1|46466.7|46446.7|15
1727366190000|2024-09-26 15:56:30|46471.7|46451.7|46471.7|46451.7|46471.7|46451.7|46471.7|46451.7|8
1727366200000|2024-09-26 15:56:40|46474.2|46454.2|46477.6|46457.6|46477.6|46457.6|46474.2|46454.2|4
1727366210000|2024-09-26 15:56:50|46475.1|46455.1|46476.7|46456.7|46479.2|46459.2|46474.2|46454.2|5
1727366220000|2024-09-26 15:57:00|46475.1|46455.1|46481.7|46461.7|46481.7|46461.7|46475.1|46455.1|5
1727366230000|2024-09-26 15:57:10|46482.6|46462.6|46480.9|46460.9|46485.1|46465.1|46480.9|46460.9|7
1727366240000|2024-09-26 15:57:20|46479.2|46459.2|46476.7|46456.7|46479.2|46459.2|46473.4|46453.4|9
1727366250000|2024-09-26 15:57:30|46478.4|46458.4|46480.1|46460.1|46482.6|46462.6|46478.4|46458.4|7
1727366260000|2024-09-26 15:57:40|46479.2|46459.2|46476.7|46456.7|46480.1|46460.1|46476.7|46456.7|7
1727366270000|2024-09-26 15:57:50|46480.1|46460.1|46474.2|46454.2|46480.1|46460.1|46474.2|46454.2|7
1727366280000|2024-09-26 15:58:00|46472.6|46452.6|46475.1|46455.1|46475.1|46455.1|46472.6|46452.6|0
1727366290000|2024-09-26 15:58:10|46473.4|46453.4|46468.4|46448.4|46473.4|46453.4|46466.7|46446.7|17
1727366300000|2024-09-26 15:58:20|46467.6|46447.6|46465.1|46445.1|46467.6|46447.6|46465.1|46445.1|3
1727366310000|2024-09-26 15:58:30|46465.9|46445.9|46465.1|46445.1|46465.9|46445.9|46465.1|46445.1|4
1727366320000|2024-09-26 15:58:40|46465.9|46445.9|46465.1|46445.1|46465.9|46445.9|46462.6|46442.6|5
1727366330000|2024-09-26 15:58:50|46463.4|46443.4|46465.1|46445.1|46465.1|46445.1|46460.9|46440.9|5
1727366340000|2024-09-26 15:59:00|46467.6|46447.6|46468.4|46448.4|46468.4|46448.4|46466.7|46446.7|0
1727366350000|2024-09-26 15:59:10|46466.7|46446.7|46465.1|46445.1|46468.4|46448.4|46465.1|46445.1|5
1727366360000|2024-09-26 15:59:20|46466.7|46446.7|46465.1|46445.1|46467.6|46447.6|46465.1|46445.1|6
1727366370000|2024-09-26 15:59:30|46466.7|46446.7|46470.1|46450.1|46470.1|46450.1|46465.1|46445.1|2
1727366380000|2024-09-26 15:59:40|46469.2|46449.2|46466.7|46446.7|46470.1|46450.1|46465.1|46445.1|2
1727366390000|2024-09-26 15:59:50|46467.6|46447.6|46466.8|46446.8|46467.6|46447.6|46464.2|46444.2|15
1727366400000|2024-09-26 16:00:00|46467.6|46447.6|46470.1|46450.1|46470.1|46450.1|46465.1|46445.1|6
1727366410000|2024-09-26 16:00:10|46469.3|46449.3|46464.3|46444.3|46470.1|46450.1|46464.3|46444.3|8
1727366420000|2024-09-26 16:00:20|46462.6|46442.6|46445.1|46425.1|46462.6|46442.6|46445.1|46425.1|25
1727366430000|2024-09-26 16:00:30|46444.3|46424.3|46415.1|46395.1|46444.3|46424.3|46415.1|46395.1|24
1727366440000|2024-09-26 16:00:40|46416.8|46396.8|46430.1|46410.1|46430.1|46410.1|46416.8|46396.8|8
1727366450000|2024-09-26 16:00:50|46430.9|46410.9|46425.1|46405.1|46430.9|46410.9|46425.1|46405.1|5
1727366460000|2024-09-26 16:01:00|46426.8|46406.8|46420.1|46400.1|46430.1|46410.1|46420.1|46400.1|15
1727366470000|2024-09-26 16:01:10|46418.4|46398.4|46410.9|46390.9|46418.4|46398.4|46410.9|46390.9|7
1727366480000|2024-09-26 16:01:20|46410.1|46390.1|46408.4|46388.4|46410.1|46390.1|46405.1|46385.1|10
1727366490000|2024-09-26 16:01:30|46406.8|46386.8|46403.4|46383.4|46408.4|46388.4|46403.4|46383.4|12
1727366500000|2024-09-26 16:01:40|46401.8|46381.8|46398.4|46378.4|46401.8|46381.8|46398.4|46378.4|14
1727366510000|2024-09-26 16:01:50|46397.6|46377.6|46398.4|46378.4|46398.4|46378.4|46397.6|46377.6|2
1727366520000|2024-09-26 16:02:00|46395.1|46375.1|46371.8|46351.8|46395.9|46375.9|46371.8|46351.8|58
1727366530000|2024-09-26 16:02:10|46370.1|46350.1|46375.1|46355.1|46375.1|46355.1|46368.4|46348.4|9
1727366540000|2024-09-26 16:02:20|46376.8|46356.8|46385.1|46365.1|46386.8|46366.8|46376.8|46356.8|14
1727366550000|2024-09-26 16:02:30|46384.3|46364.3|46380.1|46360.1|46384.3|46364.3|46380.1|46360.1|3
1727366560000|2024-09-26 16:02:40|46377.6|46357.6|46382.6|46362.6|46382.6|46362.6|46377.6|46357.6|19
1727366570000|2024-09-26 16:02:50|46387.6|46367.6|46387.6|46367.6|46388.4|46368.4|46387.6|46367.6|14
1727366580000|2024-09-26 16:03:00|46386.8|46366.8|46387.6|46367.6|46387.6|46367.6|46385.1|46365.1|5
1727366590000|2024-09-26 16:03:10|46390.1|46370.1|46387.6|46367.6|46390.1|46370.1|46385.1|46365.1|8
1727366600000|2024-09-26 16:03:20|46390.1|46370.1|46390.1|46370.1|46391.8|46371.8|46386.8|46366.8|3
1727366610000|2024-09-26 16:03:30|46387.6|46367.6|46380.9|46360.9|46387.6|46367.6|46380.1|46360.1|15
1727366620000|2024-09-26 16:03:40|46380.1|46360.1|46385.1|46365.1|46386.8|46366.8|46380.1|46360.1|8
1727366630000|2024-09-26 16:03:50|46385.9|46365.9|46385.1|46365.1|46388.4|46368.4|46385.1|46365.1|1
1727366640000|2024-09-26 16:04:00|46385.9|46365.9|46381.8|46361.8|46385.9|46365.9|46381.8|46361.8|14
1727366650000|2024-09-26 16:04:10|46380.1|46360.1|46377.6|46357.6|46385.1|46365.1|46376.8|46356.8|10
1727366660000|2024-09-26 16:04:20|46380.1|46360.1|46376.8|46356.8|46380.1|46360.1|46375.1|46355.1|11
1727366670000|2024-09-26 16:04:30|46375.1|46355.1|46376.8|46356.8|46376.8|46356.8|46374.3|46354.3|6
1727366680000|2024-09-26 16:04:40|46375.1|46355.1|46376.8|46356.8|46376.8|46356.8|46372.6|46352.6|11
1727366690000|2024-09-26 16:04:50|46374.3|46354.3|46383.4|46363.4|46383.4|46363.4|46374.3|46354.3|20
1727366700000|2024-09-26 16:05:00|46385.1|46365.1|46386.8|46366.8|46391.8|46371.8|46385.1|46365.1|7
1727366710000|2024-09-26 16:05:10|46384.3|46364.3|46371.8|46351.8|46384.3|46364.3|46371.8|46351.8|12
1727366720000|2024-09-26 16:05:20|46370.9|46350.9|46371.8|46351.8|46373.4|46353.4|46370.9|46350.9|6
1727366730000|2024-09-26 16:05:30|46373.4|46353.4|46371.8|46351.8|46373.4|46353.4|46368.4|46348.4|1
1727366740000|2024-09-26 16:05:40|46373.4|46353.4|46371.8|46351.8|46374.3|46354.3|46371.8|46351.8|2
1727366750000|2024-09-26 16:05:50|46369.3|46349.3|46368.4|46348.4|46371.8|46351.8|46368.4|46348.4|7
1727366760000|2024-09-26 16:06:00|46367.6|46347.6|46375.1|46355.1|46375.1|46355.1|46366.8|46346.8|10
1727366770000|2024-09-26 16:06:10|46376.8|46356.8|46376.8|46356.8|46377.6|46357.6|46372.6|46352.6|14
1727366780000|2024-09-26 16:06:20|46378.4|46358.4|46376.8|46356.8|46380.1|46360.1|46376.8|46356.8|1
1727366790000|2024-09-26 16:06:30|46379.3|46359.3|46374.3|46354.3|46381.8|46361.8|46374.3|46354.3|5
1727366800000|2024-09-26 16:06:40|46373.4|46353.4|46376.8|46356.8|46376.8|46356.8|46373.4|46353.4|5
1727366810000|2024-09-26 16:06:50|46378.4|46358.4|46377.6|46357.6|46380.1|46360.1|46377.6|46357.6|5
1727366820000|2024-09-26 16:07:00|46376.8|46356.8|46373.4|46353.4|46378.4|46358.4|46373.4|46353.4|4
1727366830000|2024-09-26 16:07:10|46374.3|46354.3|46385.1|46365.1|46385.1|46365.1|46374.3|46354.3|9
1727366840000|2024-09-26 16:07:20|46385.9|46365.9|46390.1|46370.1|46390.1|46370.1|46385.1|46365.1|4
1727366850000|2024-09-26 16:07:30|46388.4|46368.4|46386.8|46366.8|46391.8|46371.8|46386.8|46366.8|6
1727366860000|2024-09-26 16:07:40|46383.4|46363.4|46388.4|46368.4|46388.4|46368.4|46381.8|46361.8|0
1727366870000|2024-09-26 16:07:50|46386.8|46366.8|46386.8|46366.8|46386.8|46366.8|46385.1|46365.1|18
1727366880000|2024-09-26 16:08:00|46385.1|46365.1|46381.8|46361.8|46386.8|46366.8|46381.8|46361.8|3
1727366890000|2024-09-26 16:08:10|46376.8|46356.8|46370.1|46350.1|46376.8|46356.8|46368.4|46348.4|9
1727366900000|2024-09-26 16:08:20|46371.8|46351.8|46370.9|46350.9|46374.3|46354.3|46370.1|46350.1|3
1727366910000|2024-09-26 16:08:30|46372.6|46352.6|46370.1|46350.1|46372.6|46352.6|46370.1|46350.1|3
1727366920000|2024-09-26 16:08:40|46370.9|46350.9|46366.8|46346.8|46372.6|46352.6|46365.1|46345.1|59
1727366930000|2024-09-26 16:08:50|46365.1|46345.1|46365.1|46345.1|46366.8|46346.8|46364.3|46344.3|4
1727366940000|2024-09-26 16:09:00|46366.8|46346.8|46364.3|46344.3|46366.8|46346.8|46361.8|46341.8|6
1727366950000|2024-09-26 16:09:10|46363.4|46343.4|46366.8|46346.8|46368.4|46348.4|46363.4|46343.4|4
1727366960000|2024-09-26 16:09:20|46368.4|46348.4|46356.8|46336.8|46371.8|46351.8|46356.8|46336.8|10
1727366970000|2024-09-26 16:09:30|46351.8|46331.8|46348.4|46328.4|46351.8|46331.8|46348.4|46328.4|15
1727366980000|2024-09-26 16:09:40|46351.8|46331.8|46346.8|46326.8|46351.8|46331.8|46346.8|46326.8|9
1727366990000|2024-09-26 16:09:50|46345.9|46325.9|46345.9|46325.9|46345.9|46325.9|46345.1|46325.1|1
1727367000000|2024-09-26 16:10:00|46344.3|46324.3|46331.8|46311.8|46344.3|46324.3|46330.9|46310.9|29
1727367010000|2024-09-26 16:10:10|46333.4|46313.4|46331.8|46311.8|46340.1|46320.1|46331.8|46311.8|9
1727367020000|2024-09-26 16:10:20|46333.4|46313.4|46331.8|46311.8|46336.8|46316.8|46331.8|46311.8|11
1727367030000|2024-09-26 16:10:30|46330.9|46310.9|46326.8|46306.8|46330.9|46310.9|46326.8|46306.8|6
1727367040000|2024-09-26 16:10:40|46328.4|46308.4|46328.4|46308.4|46331.8|46311.8|46326.8|46306.8|7
1727367050000|2024-09-26 16:10:50|46330.9|46310.9|46325.9|46305.9|46330.9|46310.9|46325.9|46305.9|48
1727367060000|2024-09-26 16:11:00|46324.3|46304.3|46335.9|46315.9|46335.9|46315.9|46324.3|46304.3|8
1727367070000|2024-09-26 16:11:10|46336.8|46316.8|46333.4|46313.4|46337.6|46317.6|46333.4|46313.4|7
1727367080000|2024-09-26 16:11:20|46329.3|46309.3|46330.1|46310.1|46330.1|46310.1|46325.9|46305.9|7
1727367090000|2024-09-26 16:11:30|46330.9|46310.9|46337.6|46317.6|46337.6|46317.6|46330.9|46310.9|4
1727367100000|2024-09-26 16:11:40|46338.4|46318.4|46338.4|46318.4|46340.9|46320.9|46338.4|46318.4|2
1727367110000|2024-09-26 16:11:50|46339.3|46319.3|46345.9|46325.9|46345.9|46325.9|46339.3|46319.3|3
1727367120000|2024-09-26 16:12:00|46348.4|46328.4|46360.9|46340.9|46360.9|46340.9|46348.4|46328.4|23
1727367130000|2024-09-26 16:12:10|46363.4|46343.4|46350.9|46330.9|46363.4|46343.4|46350.9|46330.9|35
1727367140000|2024-09-26 16:12:20|46352.6|46332.6|46350.9|46330.9|46353.4|46333.4|46345.9|46325.9|13
1727367150000|2024-09-26 16:12:30|46349.3|46329.3|46353.4|46333.4|46353.4|46333.4|46348.4|46328.4|6
1727367160000|2024-09-26 16:12:40|46350.9|46330.9|46348.4|46328.4|46350.9|46330.9|46348.4|46328.4|2
1727367170000|2024-09-26 16:12:50|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|0
1727367180000|2024-09-26 16:13:00|46347.6|46327.6|46346.8|46326.8|46350.9|46330.9|46346.8|46326.8|18
1727367190000|2024-09-26 16:13:10|||||||||1
1727367200000|2024-09-26 16:13:20|46345.9|46325.9|46340.9|46320.9|46345.9|46325.9|46338.4|46318.4|14
1727367210000|2024-09-26 16:13:30|46343.4|46323.4|46343.4|46323.4|46345.9|46325.9|46340.9|46320.9|10
1727367220000|2024-09-26 16:13:40|46338.4|46318.4|46333.4|46313.4|46338.4|46318.4|46333.4|46313.4|17
1727367230000|2024-09-26 16:13:50|46335.9|46315.9|46341.8|46321.8|46341.8|46321.8|46333.4|46313.4|4
1727367240000|2024-09-26 16:14:00|46344.3|46324.3|46348.4|46328.4|46352.6|46332.6|46343.4|46323.4|9
1727367250000|2024-09-26 16:14:10|46350.9|46330.9|46344.3|46324.3|46350.9|46330.9|46344.3|46324.3|13
1727367260000|2024-09-26 16:14:20|46343.4|46323.4|46345.9|46325.9|46345.9|46325.9|46340.9|46320.9|11
1727367270000|2024-09-26 16:14:30|46343.4|46323.4|46346.8|46326.8|46346.8|46326.8|46341.8|46321.8|1
1727367280000|2024-09-26 16:14:40|46347.6|46327.6|46350.1|46330.1|46350.1|46330.1|46346.8|46326.8|10
1727367290000|2024-09-26 16:14:50|46346.8|46326.8|46349.3|46329.3|46349.3|46329.3|46346.8|46326.8|16
1727367300000|2024-09-26 16:15:00|46351.8|46331.8|46356.8|46336.8|46356.8|46336.8|46351.8|46331.8|5
1727367310000|2024-09-26 16:15:10|46355.9|46335.9|46373.4|46353.4|46373.4|46353.4|46355.9|46335.9|25
1727367320000|2024-09-26 16:15:20|46374.3|46354.3|46367.6|46347.6|46374.3|46354.3|46367.6|46347.6|4
1727367330000|2024-09-26 16:15:30|46368.4|46348.4|46366.8|46346.8|46371.8|46351.8|46366.8|46346.8|10
1727367340000|2024-09-26 16:15:40|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|46365.1|46345.1|3
1727367350000|2024-09-26 16:15:50|46366.8|46346.8|46366.8|46346.8|46366.8|46346.8|46366.8|46346.8|2
1727367360000|2024-09-26 16:16:00|46366|46346|46366.8|46346.8|46366.8|46346.8|46366|46346|3
1727367370000|2024-09-26 16:16:10|46366|46346|46358.5|46338.5|46366|46346|46358.5|46338.5|7
1727367380000|2024-09-26 16:16:20|46356.8|46336.8|46359.3|46339.3|46359.3|46339.3|46356|46336|5
1727367390000|2024-09-26 16:16:30|46358.5|46338.5|46358.5|46338.5|46358.5|46338.5|46356.8|46336.8|6
1727367400000|2024-09-26 16:16:40|46361.8|46341.8|46364.3|46344.3|46366|46346|46361.8|46341.8|4
1727367410000|2024-09-26 16:16:50|46363.5|46343.5|46371.8|46351.8|46371.8|46351.8|46363.5|46343.5|2
1727367420000|2024-09-26 16:17:00|46373.5|46353.5|46373.5|46353.5|46375.1|46355.1|46373.5|46353.5|8
1727367430000|2024-09-26 16:17:10|46371.8|46351.8|46371.8|46351.8|46373.5|46353.5|46368.5|46348.5|8
1727367440000|2024-09-26 16:17:20|46373.5|46353.5|46376.8|46356.8|46376.8|46356.8|46373.5|46353.5|4
1727367450000|2024-09-26 16:17:30|46376|46356|46381.8|46361.8|46381.8|46361.8|46376|46356|6
1727367460000|2024-09-26 16:17:40|46376.8|46356.8|46376|46356|46376.8|46356.8|46376|46356|9
1727367470000|2024-09-26 16:17:50|46376.8|46356.8|46371.8|46351.8|46381|46361|46371.8|46351.8|19
1727367480000|2024-09-26 16:18:00|46373.5|46353.5|46373.5|46353.5|46374.3|46354.3|46371|46351|1
1727367490000|2024-09-26 16:18:10|46371.8|46351.8|46374.3|46354.3|46374.3|46354.3|46371.8|46351.8|2
1727367500000|2024-09-26 16:18:20|46376|46356|46376.8|46356.8|46376.8|46356.8|46371.8|46351.8|2
1727367510000|2024-09-26 16:18:30|46378.5|46358.5|46376.8|46356.8|46378.5|46358.5|46376|46356|5
1727367520000|2024-09-26 16:18:40|46378.5|46358.5|46381|46361|46381|46361|46378.5|46358.5|5
1727367530000|2024-09-26 16:18:50|46381.8|46361.8|46381.8|46361.8|46384.3|46364.3|46381.8|46361.8|5
1727367540000|2024-09-26 16:19:00|46384.3|46364.3|46385.1|46365.1|46385.1|46365.1|46381.8|46361.8|2
1727367550000|2024-09-26 16:19:10|46386.8|46366.8|46396.8|46376.8|46396.8|46376.8|46386.8|46366.8|9
1727367560000|2024-09-26 16:19:20|46398.5|46378.5|46378.5|46358.5|46401|46381|46378.5|46358.5|41
1727367570000|2024-09-26 16:19:30|46379.3|46359.3|46383.5|46363.5|46383.5|46363.5|46379.3|46359.3|7
1727367580000|2024-09-26 16:19:40|46381.8|46361.8|46386.8|46366.8|46386.8|46366.8|46381.8|46361.8|5
1727367590000|2024-09-26 16:19:50|46386|46366|46386|46366|46390.1|46370.1|46386|46366|16
1727367600000|2024-09-26 16:20:00|46383.5|46363.5|46378.5|46358.5|46383.5|46363.5|46378.5|46358.5|2
1727367610000|2024-09-26 16:20:10|46380.1|46360.1|46368.5|46348.5|46380.1|46360.1|46368.5|46348.5|10
1727367620000|2024-09-26 16:20:20|46366.8|46346.8|46366.8|46346.8|46371|46351|46366|46346|13
1727367630000|2024-09-26 16:20:30|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46363.5|46343.5|10
1727367640000|2024-09-26 16:20:40|46366.8|46346.8|46368.5|46348.5|46369.3|46349.3|46366|46346|2
1727367650000|2024-09-26 16:20:50|46371|46351|46368.5|46348.5|46371|46351|46368.5|46348.5|2
1727367660000|2024-09-26 16:21:00|46371.8|46351.8|46371.8|46351.8|46371.8|46351.8|46368.5|46348.5|1
1727367670000|2024-09-26 16:21:10|46373.5|46353.5|46374.3|46354.3|46374.3|46354.3|46373.5|46353.5|1
1727367680000|2024-09-26 16:21:20|46373.5|46353.5|46364.3|46344.3|46375.1|46355.1|46364.3|46344.3|10
1727367690000|2024-09-26 16:21:30|46365.1|46345.1|46359.3|46339.3|46366.8|46346.8|46359.3|46339.3|12
1727367700000|2024-09-26 16:21:40|46358.5|46338.5|46355.1|46335.1|46358.5|46338.5|46352.6|46332.6|9
1727367710000|2024-09-26 16:21:50|46351.8|46331.8|46353.5|46333.5|46355.1|46335.1|46351|46331|26
1727367720000|2024-09-26 16:22:00|46352.6|46332.6|46337.6|46317.6|46352.6|46332.6|46336.8|46316.8|25
1727367730000|2024-09-26 16:22:10|46335.1|46315.1|46336.8|46316.8|46336.8|46316.8|46332.6|46312.6|3
1727367740000|2024-09-26 16:22:20|46338.5|46318.5|46342.6|46322.6|46343.5|46323.5|46337.6|46317.6|7
1727367750000|2024-09-26 16:22:30|46341.8|46321.8|46343.5|46323.5|46343.5|46323.5|46340.1|46320.1|0
1727367760000|2024-09-26 16:22:40|46345.1|46325.1|46362.6|46342.6|46362.6|46342.6|46345.1|46325.1|90
1727367770000|2024-09-26 16:22:50|46363.5|46343.5|46365.1|46345.1|46367.6|46347.6|46363.5|46343.5|19
1727367780000|2024-09-26 16:23:00|46361|46341|46363.5|46343.5|46363.5|46343.5|46360.1|46340.1|32
1727367790000|2024-09-26 16:23:10|46365.1|46345.1|46372.6|46352.6|46373.5|46353.5|46365.1|46345.1|15
1727367800000|2024-09-26 16:23:20|46371|46351|46366|46346|46371|46351|46366|46346|9
1727367810000|2024-09-26 16:23:30|46365.1|46345.1|46363.5|46343.5|46367.6|46347.6|46358.5|46338.5|8
1727367820000|2024-09-26 16:23:40|46365.1|46345.1|46367.6|46347.6|46368.5|46348.5|46363.5|46343.5|3
1727367830000|2024-09-26 16:23:50|46370.1|46350.1|46368.5|46348.5|46373.5|46353.5|46368.5|46348.5|4
1727367840000|2024-09-26 16:24:00|46370.1|46350.1|46368.5|46348.5|46370.1|46350.1|46366.8|46346.8|4
1727367850000|2024-09-26 16:24:10|46370.1|46350.1|46386|46366|46386|46366|46370.1|46350.1|8
1727367860000|2024-09-26 16:24:20|46388.5|46368.5|46390.1|46370.1|46390.1|46370.1|46388.5|46368.5|4
1727367870000|2024-09-26 16:24:30|46388.5|46368.5|46391.8|46371.8|46391.8|46371.8|46388.5|46368.5|7
1727367880000|2024-09-26 16:24:40|46392.6|46372.6|46396|46376|46396|46376|46392.6|46372.6|9
1727367890000|2024-09-26 16:24:50|46397.6|46377.6|46400.1|46380.1|46403.5|46383.5|46397.6|46377.6|17
1727367900000|2024-09-26 16:25:00|46398.5|46378.5|46402.6|46382.6|46405.1|46385.1|46398.5|46378.5|3
1727367910000|2024-09-26 16:25:10|46405.1|46385.1|46399.3|46379.3|46405.1|46385.1|46399.3|46379.3|19
1727367920000|2024-09-26 16:25:20|46400.1|46380.1|46400.1|46380.1|46400.1|46380.1|46400.1|46380.1|5
1727367930000|2024-09-26 16:25:30|46401.8|46381.8|46400.1|46380.1|46401.8|46381.8|46400.1|46380.1|3
1727367940000|2024-09-26 16:25:40|46402.6|46382.6|46400.1|46380.1|46402.6|46382.6|46398.5|46378.5|1
1727367950000|2024-09-26 16:25:50|46398.5|46378.5|46402.6|46382.6|46402.6|46382.6|46398.5|46378.5|2
1727367960000|2024-09-26 16:26:00|46403.5|46383.5|46405.1|46385.1|46405.1|46385.1|46402.6|46382.6|3
1727367970000|2024-09-26 16:26:10|46403.5|46383.5|46401|46381|46403.5|46383.5|46400.1|46380.1|9
1727367980000|2024-09-26 16:26:20|46399.3|46379.3|46398.5|46378.5|46399.3|46379.3|46396|46376|59
1727367990000|2024-09-26 16:26:30|46397.6|46377.6|46398.5|46378.5|46398.5|46378.5|46395.1|46375.1|4
1727368000000|2024-09-26 16:26:40|46397.6|46377.6|46392.6|46372.6|46397.6|46377.6|46392.6|46372.6|3
1727368010000|2024-09-26 16:26:50|46393.5|46373.5|46396|46376|46396|46376|46390.1|46370.1|5
1727368020000|2024-09-26 16:27:00|46395.1|46375.1|46396.8|46376.8|46398.5|46378.5|46395.1|46375.1|9
1727368030000|2024-09-26 16:27:10|46394.3|46374.3|46393.5|46373.5|46394.3|46374.3|46393.5|46373.5|0
1727368040000|2024-09-26 16:27:20|46394.3|46374.3|46392.6|46372.6|46395.1|46375.1|46391|46371|4
1727368050000|2024-09-26 16:27:30|46393.5|46373.5|46389.3|46369.3|46393.5|46373.5|46389.3|46369.3|3
1727368060000|2024-09-26 16:27:40|46386.8|46366.8|46382.6|46362.6|46386.8|46366.8|46382.6|46362.6|31
1727368070000|2024-09-26 16:27:50|46380.1|46360.1|46385.1|46365.1|46385.1|46365.1|46380.1|46360.1|5
1727368080000|2024-09-26 16:28:00|46387.6|46367.6|46390.1|46370.1|46391.8|46371.8|46387.6|46367.6|1
1727368090000|2024-09-26 16:28:10|46388.5|46368.5|46388.5|46368.5|46390.1|46370.1|46387.6|46367.6|5
1727368100000|2024-09-26 16:28:20|46387.6|46367.6|46386.8|46366.8|46387.6|46367.6|46382.6|46362.6|57
1727368110000|2024-09-26 16:28:30|46387.6|46367.6|46386.8|46366.8|46388.5|46368.5|46386.8|46366.8|5
1727368120000|2024-09-26 16:28:40|46385.1|46365.1|46390.1|46370.1|46390.1|46370.1|46385.1|46365.1|1
1727368130000|2024-09-26 16:28:50|46388.5|46368.5|46386.8|46366.8|46388.5|46368.5|46383.5|46363.5|7
1727368140000|2024-09-26 16:29:00|46387.6|46367.6|46389.3|46369.3|46389.3|46369.3|46387.6|46367.6|3
1727368150000|2024-09-26 16:29:10|46388.5|46368.5|46386.8|46366.8|46390.1|46370.1|46386.8|46366.8|8
1727368160000|2024-09-26 16:29:20|46388.5|46368.5|46388.5|46368.5|46389.3|46369.3|46387.6|46367.6|4
1727368170000|2024-09-26 16:29:30|46390.1|46370.1|46382.6|46362.6|46391.8|46371.8|46381|46361|19
1727368180000|2024-09-26 16:29:40|46381.8|46361.8|46385.1|46365.1|46385.1|46365.1|46380.1|46360.1|4
1727368190000|2024-09-26 16:29:50|46386|46366|46388.5|46368.5|46390.1|46370.1|46385.1|46365.1|7
1727368200000|2024-09-26 16:30:00|46390.1|46370.1|46372.6|46352.6|46390.1|46370.1|46372.6|46352.6|19
1727368210000|2024-09-26 16:30:10|46373.5|46353.5|46381|46361|46381|46361|46373.5|46353.5|11
1727368220000|2024-09-26 16:30:20|46381.8|46361.8|46376.8|46356.8|46381.8|46361.8|46376|46356|12
1727368230000|2024-09-26 16:30:30|46378.5|46358.5|46380.1|46360.1|46380.1|46360.1|46378.5|46358.5|3
1727368240000|2024-09-26 16:30:40|46381.8|46361.8|46386|46366|46386|46366|46381.8|46361.8|9
1727368250000|2024-09-26 16:30:50|46388.5|46368.5|46388.5|46368.5|46390.1|46370.1|46388.5|46368.5|28
1727368260000|2024-09-26 16:31:00|46390.1|46370.1|46395.1|46375.1|46395.1|46375.1|46390.1|46370.1|26
1727368270000|2024-09-26 16:31:10|46394.3|46374.3|46391.8|46371.8|46394.3|46374.3|46390.1|46370.1|10
1727368280000|2024-09-26 16:31:20|46390.1|46370.1|46379.3|46359.3|46390.1|46370.1|46379.3|46359.3|30
1727368290000|2024-09-26 16:31:30|46376.8|46356.8|46374.3|46354.3|46376.8|46356.8|46371.8|46351.8|6
1727368300000|2024-09-26 16:31:40|46375.1|46355.1|46380.1|46360.1|46381.8|46361.8|46375.1|46355.1|6
1727368310000|2024-09-26 16:31:50|46379.3|46359.3|46377.6|46357.6|46380.1|46360.1|46376.8|46356.8|23
1727368320000|2024-09-26 16:32:00|46376.8|46356.8|46385.1|46365.1|46385.1|46365.1|46376.8|46356.8|6
1727368330000|2024-09-26 16:32:10|46388.5|46368.5|46395.1|46375.1|46395.1|46375.1|46388.5|46368.5|6
1727368340000|2024-09-26 16:32:20|46393.5|46373.5|46394.3|46374.3|46395.1|46375.1|46392.6|46372.6|10
1727368350000|2024-09-26 16:32:30|46392.6|46372.6|46393.5|46373.5|46393.5|46373.5|46391|46371|5
1727368360000|2024-09-26 16:32:40|46395.1|46375.1|46395.1|46375.1|46397.6|46377.6|46393.5|46373.5|9
1727368370000|2024-09-26 16:32:50|46396.8|46376.8|46395.1|46375.1|46396.8|46376.8|46395.1|46375.1|9
1727368380000|2024-09-26 16:33:00|||||||||2
1727368390000|2024-09-26 16:33:10|46398.5|46378.5|46409.3|46389.3|46409.3|46389.3|46398.5|46378.5|15
1727368400000|2024-09-26 16:33:20|46407.7|46387.7|46405.2|46385.2|46407.7|46387.7|46404.3|46384.3|3
1727368410000|2024-09-26 16:33:30|46403.5|46383.5|46402.7|46382.7|46405.2|46385.2|46401|46381|12
1727368420000|2024-09-26 16:33:40|46405.2|46385.2|46405.2|46385.2|46405.2|46385.2|46400.2|46380.2|3
1727368430000|2024-09-26 16:33:50|46406.8|46386.8|46409.3|46389.3|46409.3|46389.3|46406.8|46386.8|2
1727368440000|2024-09-26 16:34:00|46411|46391|46403.5|46383.5|46411|46391|46403.5|46383.5|7
1727368450000|2024-09-26 16:34:10|46405.1|46385.1|46406.8|46386.8|46406.8|46386.8|46404.3|46384.3|2
1727368460000|2024-09-26 16:34:20|46408.5|46388.5|46408.5|46388.5|46410.1|46390.1|46408.5|46388.5|11
1727368470000|2024-09-26 16:34:30|46410.1|46390.1|46411|46391|46411|46391|46408.5|46388.5|2
1727368480000|2024-09-26 16:34:40|46409.3|46389.3|46409.3|46389.3|46410.2|46390.2|46406|46386|25
1727368490000|2024-09-26 16:34:50|46411|46391|46406.8|46386.8|46411|46391|46403.5|46383.5|26
1727368500000|2024-09-26 16:35:00|46405.2|46385.2|46406.8|46386.8|46411|46391|46405.2|46385.2|9
1727368510000|2024-09-26 16:35:10|46405.2|46385.2|46394.3|46374.3|46405.2|46385.2|46394.3|46374.3|120
1727368520000|2024-09-26 16:35:20|46393.5|46373.5|46411.8|46391.8|46411.8|46391.8|46393.5|46373.5|6
1727368530000|2024-09-26 16:35:30|46412.7|46392.7|46411|46391|46412.7|46392.7|46411|46391|10
1727368540000|2024-09-26 16:35:40|46410.2|46390.2|46405.2|46385.2|46411|46391|46405.2|46385.2|2
1727368550000|2024-09-26 16:35:50|46406|46386|46407.7|46387.7|46407.7|46387.7|46406|46386|11
1727368560000|2024-09-26 16:36:00|46408.5|46388.5|46416|46396|46418.5|46398.5|46408.5|46388.5|16
1727368570000|2024-09-26 16:36:10|46418.5|46398.5|46420.2|46400.2|46421|46401|46416|46396|13
1727368580000|2024-09-26 16:36:20|46419.3|46399.3|46417.7|46397.7|46419.3|46399.3|46417.7|46397.7|12
1727368590000|2024-09-26 16:36:30|46418.5|46398.5|46410.2|46390.2|46418.5|46398.5|46410.2|46390.2|16
1727368600000|2024-09-26 16:36:40|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|7
1727368610000|2024-09-26 16:36:50|46407.7|46387.7|46405.2|46385.2|46407.7|46387.7|46401.8|46381.8|5
1727368620000|2024-09-26 16:37:00|46404.3|46384.3|46407.7|46387.7|46407.7|46387.7|46402.7|46382.7|23
1727368630000|2024-09-26 16:37:10|46410.2|46390.2|46406|46386|46410.2|46390.2|46406|46386|3
1727368640000|2024-09-26 16:37:20|46404.3|46384.3|46404.3|46384.3|46404.3|46384.3|46401.8|46381.8|29
1727368650000|2024-09-26 16:37:30|46401.8|46381.8|46402.7|46382.7|46405.2|46385.2|46400.2|46380.2|21
1727368660000|2024-09-26 16:37:40|46401.8|46381.8|46401.8|46381.8|46402.7|46382.7|46400.2|46380.2|3
1727368670000|2024-09-26 16:37:50|46400.2|46380.2|46408.5|46388.5|46410.2|46390.2|46400.2|46380.2|7
1727368680000|2024-09-26 16:38:00|46407.7|46387.7|46408.5|46388.5|46411|46391|46407.7|46387.7|3
1727368690000|2024-09-26 16:38:10|46412.7|46392.7|46406|46386|46412.7|46392.7|46405.2|46385.2|18
1727368700000|2024-09-26 16:38:20|46405.2|46385.2|46401.8|46381.8|46405.2|46385.2|46401.8|46381.8|3
1727368710000|2024-09-26 16:38:30|46402.7|46382.7|46395.2|46375.2|46402.7|46382.7|46395.2|46375.2|11
1727368720000|2024-09-26 16:38:40|46398.5|46378.5|46391|46371|46398.5|46378.5|46391|46371|7
1727368730000|2024-09-26 16:38:50|46391.8|46371.8|46391|46371|46391.8|46371.8|46388.5|46368.5|2
1727368740000|2024-09-26 16:39:00|46391.8|46371.8|46394.3|46374.3|46394.3|46374.3|46391.8|46371.8|3
1727368750000|2024-09-26 16:39:10|46396|46376|46398.5|46378.5|46398.5|46378.5|46396|46376|7
1727368770000|2024-09-26 16:39:30|46399.3|46379.3|46399.3|46379.3|46399.3|46379.3|46396|46376|6
1727368780000|2024-09-26 16:39:40|46401|46381|46406|46386|46406|46386|46401|46381|6
1727368790000|2024-09-26 16:39:50|46405.2|46385.2|46403.5|46383.5|46408.5|46388.5|46403.5|46383.5|4
1727368800000|2024-09-26 16:40:00|46408.5|46388.5|46407.7|46387.7|46411|46391|46407.7|46387.7|4
1727368810000|2024-09-26 16:40:10|46405.2|46385.2|46417.7|46397.7|46417.7|46397.7|46403.5|46383.5|12
1727368820000|2024-09-26 16:40:20|46418.5|46398.5|46431|46411|46431.8|46411.8|46418.5|46398.5|13
1727368830000|2024-09-26 16:40:30|46432.7|46412.7|46430.2|46410.2|46433.5|46413.5|46430.2|46410.2|4
1727368840000|2024-09-26 16:40:40|46428.5|46408.5|46425.2|46405.2|46428.5|46408.5|46425.2|46405.2|6
1727368850000|2024-09-26 16:40:50|46427.7|46407.7|46423.5|46403.5|46428.5|46408.5|46423.5|46403.5|2
1727368860000|2024-09-26 16:41:00|46427.7|46407.7|46425.2|46405.2|46428.5|46408.5|46425.2|46405.2|8
1727368870000|2024-09-26 16:41:10|46428.5|46408.5|46413.5|46393.5|46428.5|46408.5|46413.5|46393.5|16
1727368880000|2024-09-26 16:41:20|46412.7|46392.7|46408.5|46388.5|46413.5|46393.5|46408.5|46388.5|4
1727368890000|2024-09-26 16:41:30|46410.2|46390.2|46415.2|46395.2|46415.2|46395.2|46408.5|46388.5|3
1727368900000|2024-09-26 16:41:40|46413.5|46393.5|46418.5|46398.5|46418.5|46398.5|46413.5|46393.5|1
1727368910000|2024-09-26 16:41:50|46417.7|46397.7|46418.5|46398.5|46418.5|46398.5|46417.7|46397.7|4
1727368920000|2024-09-26 16:42:00|46417.7|46397.7|46418.5|46398.5|46418.5|46398.5|46413.5|46393.5|9
1727368930000|2024-09-26 16:42:10|46420.2|46400.2|46422.7|46402.7|46422.7|46402.7|46418.5|46398.5|9
1727368940000|2024-09-26 16:42:20|46423.5|46403.5|46417.7|46397.7|46423.5|46403.5|46417.7|46397.7|3
1727368950000|2024-09-26 16:42:30|46418.5|46398.5|46418.5|46398.5|46418.5|46398.5|46418.5|46398.5|8
1727368960000|2024-09-26 16:42:40|46415.2|46395.2|46408.5|46388.5|46415.2|46395.2|46408.5|46388.5|12
1727368970000|2024-09-26 16:42:50|46406.8|46386.8|46406.8|46386.8|46408.5|46388.5|46403.5|46383.5|8
1727368980000|2024-09-26 16:43:00|46406|46386|46403.5|46383.5|46406|46386|46400.2|46380.2|30
1727368990000|2024-09-26 16:43:10|46401|46381|46403.5|46383.5|46403.5|46383.5|46401|46381|3
1727369000000|2024-09-26 16:43:20|46401|46381|46389.3|46369.3|46401.8|46381.8|46389.3|46369.3|35
1727369010000|2024-09-26 16:43:30|46391.8|46371.8|46394.3|46374.3|46394.3|46374.3|46391.8|46371.8|10
1727369020000|2024-09-26 16:43:40|46396|46376|46393.5|46373.5|46398.5|46378.5|46393.5|46373.5|1
1727369030000|2024-09-26 16:43:50|46392.7|46372.7|46391|46371|46393.5|46373.5|46390.2|46370.2|3
1727369040000|2024-09-26 16:44:00|46393.5|46373.5|46397.7|46377.7|46398.5|46378.5|46393.5|46373.5|9
1727369050000|2024-09-26 16:44:10|46396|46376|46395.2|46375.2|46398.5|46378.5|46393.5|46373.5|4
1727369060000|2024-09-26 16:44:20|46398.5|46378.5|46400.2|46380.2|46400.2|46380.2|46398.5|46378.5|10
1727369070000|2024-09-26 16:44:30|46401|46381|46405.2|46385.2|46405.2|46385.2|46401|46381|9
1727369080000|2024-09-26 16:44:40|46406|46386|46402.7|46382.7|46407.7|46387.7|46401|46381|3
1727369090000|2024-09-26 16:44:50|46403.5|46383.5|46400.2|46380.2|46403.5|46383.5|46400.2|46380.2|6
1727369100000|2024-09-26 16:45:00|46401|46381|46398.5|46378.5|46403.5|46383.5|46398.5|46378.5|6
1727369110000|2024-09-26 16:45:10|46402.7|46382.7|46403.5|46383.5|46403.5|46383.5|46402.7|46382.7|7
1727369120000|2024-09-26 16:45:20|46405.2|46385.2|46403.5|46383.5|46405.2|46385.2|46402.7|46382.7|2
1727369130000|2024-09-26 16:45:30|46402.7|46382.7|46401|46381|46402.7|46382.7|46401|46381|6
1727369140000|2024-09-26 16:45:40|46397.7|46377.7|46398.5|46378.5|46398.5|46378.5|46395.2|46375.2|14
1727369150000|2024-09-26 16:45:50|46400.2|46380.2|46398.5|46378.5|46400.2|46380.2|46397.7|46377.7|1
1727369160000|2024-09-26 16:46:00|46397.7|46377.7|46402.7|46382.7|46402.7|46382.7|46397.7|46377.7|7
1727369170000|2024-09-26 16:46:10|46403.5|46383.5|46405.2|46385.2|46407.7|46387.7|46402.7|46382.7|10
1727369180000|2024-09-26 16:46:20|46406|46386|46415.2|46395.2|46415.2|46395.2|46406|46386|23
1727369190000|2024-09-26 16:46:30|46416.8|46396.8|46418.5|46398.5|46419.3|46399.3|46416.8|46396.8|9
1727369200000|2024-09-26 16:46:40|46420.2|46400.2|46425.2|46405.2|46426|46406|46420.2|46400.2|19
1727369210000|2024-09-26 16:46:50|46423.5|46403.5|46419.3|46399.3|46423.5|46403.5|46416.8|46396.8|18
1727369220000|2024-09-26 16:47:00|46418.5|46398.5|46420.2|46400.2|46420.2|46400.2|46416.8|46396.8|3
1727369230000|2024-09-26 16:47:10|46415.2|46395.2|46417.7|46397.7|46418.5|46398.5|46415.2|46395.2|6
1727369240000|2024-09-26 16:47:20|46415.2|46395.2|46410.2|46390.2|46415.2|46395.2|46410.2|46390.2|14
1727369250000|2024-09-26 16:47:30|46408.5|46388.5|46405.2|46385.2|46408.5|46388.5|46405.2|46385.2|4
1727369260000|2024-09-26 16:47:40|46406.8|46386.8|46411|46391|46411|46391|46406.8|46386.8|7
1727369270000|2024-09-26 16:47:50|46411.8|46391.8|46413.5|46393.5|46415.2|46395.2|46411.8|46391.8|9
1727369280000|2024-09-26 16:48:00|46415.2|46395.2|46416|46396|46416|46396|46413.5|46393.5|3
1727369290000|2024-09-26 16:48:10|46417.7|46397.7|46428.5|46408.5|46428.5|46408.5|46417.7|46397.7|4
1727369300000|2024-09-26 16:48:20|46427.7|46407.7|46430.2|46410.2|46430.2|46410.2|46427.7|46407.7|8
1727369310000|2024-09-26 16:48:30|46431.8|46411.8|46435.2|46415.2|46435.2|46415.2|46431.8|46411.8|6
1727369320000|2024-09-26 16:48:40|46437.7|46417.7|46435.2|46415.2|46437.7|46417.7|46432.7|46412.7|9
1727369330000|2024-09-26 16:48:50|46437.7|46417.7|46433.5|46413.5|46437.7|46417.7|46432.7|46412.7|6
1727369340000|2024-09-26 16:49:00|46432.7|46412.7|46447.7|46427.7|46447.7|46427.7|46432.7|46412.7|33
1727369350000|2024-09-26 16:49:10|46446|46426|46443.5|46423.5|46447.7|46427.7|46443.5|46423.5|20
1727369360000|2024-09-26 16:49:20|46442.7|46422.7|46440.2|46420.2|46445.2|46425.2|46440.2|46420.2|5
1727369370000|2024-09-26 16:49:30|46441|46421|46438.5|46418.5|46441|46421|46438.5|46418.5|25
1727369380000|2024-09-26 16:49:40|46437.7|46417.7|46440.2|46420.2|46440.2|46420.2|46435.2|46415.2|11
1727369390000|2024-09-26 16:49:50|46441|46421|46440.2|46420.2|46441|46421|46438.5|46418.5|10
1727369400000|2024-09-26 16:50:00|46438.5|46418.5|46447.7|46427.7|46447.7|46427.7|46437.7|46417.7|19
1727369410000|2024-09-26 16:50:10|46449.3|46429.3|46450.2|46430.2|46452.7|46432.7|46449.3|46429.3|20
1727369420000|2024-09-26 16:50:20|46434.3|46414.3|46431|46411|46434.3|46414.3|46431|46411|70
1727369430000|2024-09-26 16:50:30|46430.2|46410.2|46428.5|46408.5|46430.2|46410.2|46428.5|46408.5|11
1727369440000|2024-09-26 16:50:40|46430.2|46410.2|46433.5|46413.5|46433.5|46413.5|46430.2|46410.2|6
1727369450000|2024-09-26 16:50:50|46431.8|46411.8|46433.5|46413.5|46433.5|46413.5|46430.2|46410.2|5
1727369460000|2024-09-26 16:51:00|46434.4|46414.4|46428.5|46408.5|46435.2|46415.2|46428.5|46408.5|15
1727369470000|2024-09-26 16:51:10|46431|46411|46430.2|46410.2|46431|46411|46428.5|46408.5|1
1727369480000|2024-09-26 16:51:20|46431|46411|46440.2|46420.2|46440.2|46420.2|46431|46411|52
1727369490000|2024-09-26 16:51:30|46438.5|46418.5|46436|46416|46440.2|46420.2|46433.5|46413.5|5
1727369500000|2024-09-26 16:51:40|46438.5|46418.5|46433.5|46413.5|46438.5|46418.5|46433.5|46413.5|0
1727369510000|2024-09-26 16:51:50|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|46435.2|46415.2|11
1727369520000|2024-09-26 16:52:00|46440.2|46420.2|46447.7|46427.7|46447.7|46427.7|46440.2|46420.2|3
1727369530000|2024-09-26 16:52:10|46451.8|46431.8|46452.7|46432.7|46456.8|46436.8|46451.8|46431.8|13
1727369540000|2024-09-26 16:52:20|46453.5|46433.5|46457.7|46437.7|46457.7|46437.7|46452.7|46432.7|10
1727369550000|2024-09-26 16:52:30|46459.3|46439.3|46458.5|46438.5|46461.8|46441.8|46457.7|46437.7|4
1727369560000|2024-09-26 16:52:40|46457.7|46437.7|46452.7|46432.7|46457.7|46437.7|46452.7|46432.7|17
1727369570000|2024-09-26 16:52:50|46448.5|46428.5|46450.2|46430.2|46452.7|46432.7|46448.5|46428.5|11
1727369580000|2024-09-26 16:53:00|46448.5|46428.5|46447.7|46427.7|46451|46431|46447.7|46427.7|6
1727369590000|2024-09-26 16:53:10|46445.2|46425.2|46445.2|46425.2|46445.2|46425.2|46443.5|46423.5|6
1727369600000|2024-09-26 16:53:20|46443.5|46423.5|46445.2|46425.2|46445.2|46425.2|46443.5|46423.5|4
1727369610000|2024-09-26 16:53:30|46442.7|46422.7|46442.7|46422.7|46442.7|46422.7|46441|46421|9
1727369620000|2024-09-26 16:53:40|46443.5|46423.5|46444.4|46424.4|46446|46426|46443.5|46423.5|1
1727369630000|2024-09-26 16:53:50|46443.5|46423.5|46450.2|46430.2|46450.2|46430.2|46443.5|46423.5|11
1727369640000|2024-09-26 16:54:00|46447.7|46427.7|46447.7|46427.7|46448.5|46428.5|46447.7|46427.7|11
1727369650000|2024-09-26 16:54:10|46448.5|46428.5|46459.4|46439.4|46459.4|46439.4|46448.5|46428.5|60
1727369660000|2024-09-26 16:54:20|46461|46441|46461.9|46441.9|46461.9|46441.9|46457.7|46437.7|12
1727369670000|2024-09-26 16:54:30|46460.2|46440.2|46456.9|46436.9|46460.2|46440.2|46456.9|46436.9|3
1727369680000|2024-09-26 16:54:40|46459.4|46439.4|46456.9|46436.9|46461|46441|46456.9|46436.9|39
1727369690000|2024-09-26 16:54:50|46457.7|46437.7|46456.9|46436.9|46457.7|46437.7|46456.9|46436.9|7
1727369700000|2024-09-26 16:55:00|46459.4|46439.4|46462.7|46442.7|46462.7|46442.7|46457.7|46437.7|21
1727369710000|2024-09-26 16:55:10|46460.2|46440.2|46448.5|46428.5|46460.2|46440.2|46448.5|46428.5|21
1727369720000|2024-09-26 16:55:20|46447.7|46427.7|46450.2|46430.2|46451.9|46431.9|46447.7|46427.7|2
1727369730000|2024-09-26 16:55:30|46451.9|46431.9|46455.2|46435.2|46455.2|46435.2|46451.9|46431.9|5
1727369740000|2024-09-26 16:55:40|46453.5|46433.5|46452.7|46432.7|46456.9|46436.9|46450.2|46430.2|13
1727369750000|2024-09-26 16:55:50|46453.5|46433.5|46448.5|46428.5|46453.5|46433.5|46448.5|46428.5|1
1727369760000|2024-09-26 16:56:00|46447.7|46427.7|46449.4|46429.4|46452.7|46432.7|46445.2|46425.2|32
1727369770000|2024-09-26 16:56:10|46451|46431|46448.5|46428.5|46452.7|46432.7|46448.5|46428.5|21
1727369780000|2024-09-26 16:56:20|46446|46426|46447.7|46427.7|46448.5|46428.5|46446|46426|3
1727369790000|2024-09-26 16:56:30|46448.5|46428.5|46451|46431|46451.9|46431.9|46448.5|46428.5|4
1727369800000|2024-09-26 16:56:40|46450.2|46430.2|46443.5|46423.5|46451|46431|46442.7|46422.7|5
1727369810000|2024-09-26 16:56:50|46441|46421|46442.7|46422.7|46442.7|46422.7|46438.5|46418.5|32
1727369820000|2024-09-26 16:57:00|46444.4|46424.4|46442.7|46422.7|46446.9|46426.9|46442.7|46422.7|5
1727369830000|2024-09-26 16:57:10|46441|46421|46445.2|46425.2|46445.2|46425.2|46441|46421|26
1727369840000|2024-09-26 16:57:20|46447.7|46427.7|46448.5|46428.5|46451.9|46431.9|46447.7|46427.7|15
1727369850000|2024-09-26 16:57:30|46450.2|46430.2|46448.5|46428.5|46450.2|46430.2|46445.2|46425.2|83
1727369860000|2024-09-26 16:57:40|46447.7|46427.7|46448.5|46428.5|46448.5|46428.5|46447.7|46427.7|7
1727369870000|2024-09-26 16:57:50|46447.7|46427.7|46441|46421|46447.7|46427.7|46441|46421|28
1727369880000|2024-09-26 16:58:00|46439.4|46419.4|46438.5|46418.5|46443.5|46423.5|46438.5|46418.5|11
1727369890000|2024-09-26 16:58:10|46437.7|46417.7|46435.2|46415.2|46438.5|46418.5|46435.2|46415.2|27
1727369900000|2024-09-26 16:58:20|46436|46416|46440.2|46420.2|46440.2|46420.2|46435.2|46415.2|29
1727369910000|2024-09-26 16:58:30|46442.7|46422.7|46452.7|46432.7|46455.2|46435.2|46442.7|46422.7|49
1727369920000|2024-09-26 16:58:40|46453.5|46433.5|46459.4|46439.4|46459.4|46439.4|46452.7|46432.7|42
1727369930000|2024-09-26 16:58:50|46461|46441|46461|46441|46461.9|46441.9|46461|46441|16
1727369940000|2024-09-26 16:59:00|46461.9|46441.9|46463.5|46443.5|46466.9|46446.9|46461.9|46441.9|73
1727369950000|2024-09-26 16:59:10|46465.2|46445.2|46466|46446|46469.4|46449.4|46461.9|46441.9|152
1727369960000|2024-09-26 16:59:20|46468.5|46448.5|46486|46466|46487.7|46467.7|46468.5|46448.5|106
1727369970000|2024-09-26 16:59:30|46488.5|46468.5|46491|46471|46493.5|46473.5|46487.7|46467.7|69
1727369980000|2024-09-26 16:59:40|46490.2|46470.2|46478.5|46458.5|46490.2|46470.2|46478.5|46458.5|152
1727369990000|2024-09-26 16:59:50|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|46478.5|46458.5|189
1727370000000|2024-09-26 17:00:00|46478.5|46458.5|46442.7|46422.7|46478.5|46458.5|46441|46421|129
1727370010000|2024-09-26 17:00:10|46443.5|46423.5|46445.2|46425.2|46445.2|46425.2|46441|46421|12
1727370020000|2024-09-26 17:00:20|46444.4|46424.4|46443.5|46423.5|46444.4|46424.4|46441.9|46421.9|34
1727370030000|2024-09-26 17:00:30|46444.4|46424.4|46446.9|46426.9|46446.9|46426.9|46441.9|46421.9|27
1727370040000|2024-09-26 17:00:40|46448.5|46428.5|46460.2|46440.2|46460.2|46440.2|46448.5|46428.5|42
1727370050000|2024-09-26 17:00:50|46462.7|46442.7|46457.7|46437.7|46462.7|46442.7|46455.2|46435.2|101
1727370060000|2024-09-26 17:01:00|46455.2|46435.2|46442.7|46422.7|46455.2|46435.2|46442.7|46422.7|10
1727370070000|2024-09-26 17:01:10|46441|46421|46447.7|46427.7|46447.7|46427.7|46441|46421|28
1727370080000|2024-09-26 17:01:20|46449.4|46429.4|46453.5|46433.5|46455.2|46435.2|46449.4|46429.4|17
1727370090000|2024-09-26 17:01:30|46450.2|46430.2|46439.4|46419.4|46450.2|46430.2|46439.4|46419.4|86
1727370100000|2024-09-26 17:01:40|46437.7|46417.7|46431|46411|46437.7|46417.7|46431|46411|17
1727370110000|2024-09-26 17:01:50|46430.2|46410.2|46436|46416|46436|46416|46430.2|46410.2|12
1727370120000|2024-09-26 17:02:00|46436.9|46416.9|46446.9|46426.9|46451.9|46431.9|46436.9|46416.9|44
1727370130000|2024-09-26 17:02:10|46448.5|46428.5|46456.9|46436.9|46456.9|46436.9|46448.5|46428.5|13
1727370140000|2024-09-26 17:02:20|46458.5|46438.5|46453.5|46433.5|46458.5|46438.5|46453.5|46433.5|12
1727370150000|2024-09-26 17:02:30|46456.9|46436.9|46463.5|46443.5|46463.5|46443.5|46453.5|46433.5|4
1727370160000|2024-09-26 17:02:40|46464.4|46444.4|46473.5|46453.5|46473.5|46453.5|46464.4|46444.4|7
1727370170000|2024-09-26 17:02:50|46471.9|46451.9|46476.9|46456.9|46476.9|46456.9|46471.9|46451.9|0
1727370180000|2024-09-26 17:03:00|46478.5|46458.5|46480.2|46460.2|46482.7|46462.7|46476|46456|25
1727370190000|2024-09-26 17:03:10|46478.5|46458.5|46485.2|46465.2|46485.2|46465.2|46475.2|46455.2|29
1727370200000|2024-09-26 17:03:20|46480.2|46460.2|46486|46466|46486|46466|46479.4|46459.4|32
1727370210000|2024-09-26 17:03:30|46485.2|46465.2|46486|46466|46487.7|46467.7|46483.5|46463.5|26
1727370220000|2024-09-26 17:03:40|46485.2|46465.2|46487.7|46467.7|46488.5|46468.5|46483.5|46463.5|0
1727370230000|2024-09-26 17:03:50|46486|46466|46495.2|46475.2|46496|46476|46486|46466|24
1727370240000|2024-09-26 17:04:00|46494.4|46474.4|46501.9|46481.9|46503.5|46483.5|46492.7|46472.7|40
1727370250000|2024-09-26 17:04:10|46499.4|46479.4|46499.4|46479.4|46499.4|46479.4|46499.4|46479.4|13
1727370260000|2024-09-26 17:04:20|46501.9|46481.9|46490.2|46470.2|46501.9|46481.9|46489.4|46469.4|34
1727370270000|2024-09-26 17:04:30|46491.9|46471.9|46489.4|46469.4|46494.4|46474.4|46489.4|46469.4|12
1727370280000|2024-09-26 17:04:40|46491.9|46471.9|46492.7|46472.7|46492.7|46472.7|46490.2|46470.2|7
1727370290000|2024-09-26 17:04:50|46494.4|46474.4|46494.4|46474.4|46496|46476|46492.7|46472.7|0
1727370300000|2024-09-26 17:05:00|46491.9|46471.9|46491.9|46471.9|46494.4|46474.4|46491.9|46471.9|2
1727370310000|2024-09-26 17:05:10|46492.7|46472.7|46491.9|46471.9|46492.7|46472.7|46491.9|46471.9|0
1727370320000|2024-09-26 17:05:20|46492.7|46472.7|46491.9|46471.9|46494.4|46474.4|46489.4|46469.4|22
1727370330000|2024-09-26 17:05:30|46490.2|46470.2|46490.2|46470.2|46492.7|46472.7|46490.2|46470.2|4
1727370340000|2024-09-26 17:05:40|46488.5|46468.5|46490.2|46470.2|46490.2|46470.2|46487.7|46467.7|6
1727370350000|2024-09-26 17:05:50|46488.5|46468.5|46487.7|46467.7|46488.5|46468.5|46487.7|46467.7|20
1727370360000|2024-09-26 17:06:00|46486|46466|46488.5|46468.5|46488.5|46468.5|46486|46466|8
1727370370000|2024-09-26 17:06:10|46487.7|46467.7|46487.7|46467.7|46488.5|46468.5|46485.2|46465.2|9
1727370380000|2024-09-26 17:06:20|46486|46466|46485.2|46465.2|46486.9|46466.9|46485.2|46465.2|2
1727370390000|2024-09-26 17:06:30|46486.9|46466.9|46487.7|46467.7|46487.7|46467.7|46486.9|46466.9|2
1727370400000|2024-09-26 17:06:40|46489.4|46469.4|46486.9|46466.9|46489.4|46469.4|46486.9|46466.9|6
1727370410000|2024-09-26 17:06:50|46487.7|46467.7|46490.2|46470.2|46490.2|46470.2|46486.9|46466.9|11
1727370420000|2024-09-26 17:07:00|46488.5|46468.5|46490.2|46470.2|46490.2|46470.2|46486.9|46466.9|5
1727370430000|2024-09-26 17:07:10|46491|46471|46492.7|46472.7|46492.7|46472.7|46490.2|46470.2|3
1727370440000|2024-09-26 17:07:20|46491.9|46471.9|46490.2|46470.2|46491.9|46471.9|46488.5|46468.5|2
1727370450000|2024-09-26 17:07:30|||||||||1
1727370460000|2024-09-26 17:07:40|46487.7|46467.7|46491.9|46471.9|46491.9|46471.9|46487.7|46467.7|1
1727370470000|2024-09-26 17:07:50|46487.7|46467.7|46491.9|46471.9|46491.9|46471.9|46487.7|46467.7|6
1727370480000|2024-09-26 17:08:00|46490.2|46470.2|46487.7|46467.7|46492.7|46472.7|46487.7|46467.7|9
1727370490000|2024-09-26 17:08:10|||||||||11
1727370500000|2024-09-26 17:08:20|46486|46466|46480.2|46460.2|46486|46466|46480.2|46460.2|7
1727370510000|2024-09-26 17:08:30|46478.5|46458.5|46477.7|46457.7|46478.5|46458.5|46476.9|46456.9|15
1727370520000|2024-09-26 17:08:40|46479.4|46459.4|46480.2|46460.2|46480.2|46460.2|46479.4|46459.4|0
1727370530000|2024-09-26 17:08:50|46479.4|46459.4|46477.7|46457.7|46479.4|46459.4|46477.7|46457.7|4
1727370540000|2024-09-26 17:09:00|46476.9|46456.9|46475.2|46455.2|46476.9|46456.9|46475.2|46455.2|3
1727370550000|2024-09-26 17:09:10|46471.9|46451.9|46466|46446|46471.9|46451.9|46466|46446|57
1727370560000|2024-09-26 17:09:20|46467.7|46447.7|46470.2|46450.2|46471|46451|46467.7|46447.7|7
1727370570000|2024-09-26 17:09:30|46468.5|46448.5|46471|46451|46472.7|46452.7|46467.7|46447.7|3
1727370580000|2024-09-26 17:09:40|46470.2|46450.2|46472.7|46452.7|46472.7|46452.7|46468.5|46448.5|1
1727370590000|2024-09-26 17:09:50|46475.2|46455.2|46479.4|46459.4|46479.4|46459.4|46475.2|46455.2|8
1727370600000|2024-09-26 17:10:00|46477.7|46457.7|46475.2|46455.2|46481.9|46461.9|46475.2|46455.2|27
1727370610000|2024-09-26 17:10:10|46476|46456|46476|46456|46476|46456|46472.7|46452.7|1
1727370620000|2024-09-26 17:10:20|46477.7|46457.7|46482.7|46462.7|46482.7|46462.7|46477.7|46457.7|40
1727370630000|2024-09-26 17:10:30|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|7
1727370640000|2024-09-26 17:10:40|46480.2|46460.2|46476.9|46456.9|46480.2|46460.2|46476.9|46456.9|2
1727370650000|2024-09-26 17:10:50|46476|46456|46472.7|46452.7|46476|46456|46472.7|46452.7|3
1727370660000|2024-09-26 17:11:00|46471.9|46451.9|46476.9|46456.9|46476.9|46456.9|46471.9|46451.9|24
1727370670000|2024-09-26 17:11:10|46481.9|46461.9|46486.9|46466.9|46488.5|46468.5|46481.9|46461.9|12
1727370680000|2024-09-26 17:11:20|||||||||15
1727370690000|2024-09-26 17:11:30|46487.7|46467.7|46491.9|46471.9|46491.9|46471.9|46487.7|46467.7|13
1727370700000|2024-09-26 17:11:40|46494.4|46474.4|46494.4|46474.4|46494.4|46474.4|46491.9|46471.9|14
1727370710000|2024-09-26 17:11:50|46492.7|46472.7|46491.9|46471.9|46495.2|46475.2|46491.9|46471.9|7
1727370720000|2024-09-26 17:12:00|46495.2|46475.2|46492.7|46472.7|46496.9|46476.9|46491.9|46471.9|7
1727370730000|2024-09-26 17:12:10|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|24
1727370740000|2024-09-26 17:12:20|46491|46471|46491.9|46471.9|46493.5|46473.5|46491|46471|16
1727370750000|2024-09-26 17:12:30|46491|46471|46490.2|46470.2|46491|46471|46490.2|46470.2|9
1727370760000|2024-09-26 17:12:40|46488.5|46468.5|46484.4|46464.4|46490.2|46470.2|46484.4|46464.4|2
1727370770000|2024-09-26 17:12:50|46483.5|46463.5|46480.2|46460.2|46483.5|46463.5|46480.2|46460.2|0
1727370780000|2024-09-26 17:13:00|46477.7|46457.7|46476.9|46456.9|46477.7|46457.7|46476.9|46456.9|8
1727370790000|2024-09-26 17:13:10|46472.7|46452.7|46471.9|46451.9|46473.5|46453.5|46469.4|46449.4|14
1727370800000|2024-09-26 17:13:20|46474.4|46454.4|46483.5|46463.5|46483.5|46463.5|46473.5|46453.5|13
1727370810000|2024-09-26 17:13:30|46484.4|46464.4|46487.7|46467.7|46487.7|46467.7|46484.4|46464.4|6
1727370820000|2024-09-26 17:13:40|46486|46466|46489.4|46469.4|46489.4|46469.4|46484.4|46464.4|24
1727370830000|2024-09-26 17:13:50|46490.2|46470.2|46491.9|46471.9|46491.9|46471.9|46489.4|46469.4|16
1727370840000|2024-09-26 17:14:00|46490.2|46470.2|46494.4|46474.4|46494.4|46474.4|46490.2|46470.2|8
1727370850000|2024-09-26 17:14:10|46493.5|46473.5|46491.9|46471.9|46493.5|46473.5|46491|46471|25
1727370860000|2024-09-26 17:14:20|46492.7|46472.7|46496.9|46476.9|46496.9|46476.9|46492.7|46472.7|19
1727370870000|2024-09-26 17:14:30|46496|46476|46492.7|46472.7|46496|46476|46492.7|46472.7|6
1727370880000|2024-09-26 17:14:40|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|0
1727370890000|2024-09-26 17:14:50|46492.7|46472.7|46492.7|46472.7|46492.7|46472.7|46491.9|46471.9|0
1727370900000|2024-09-26 17:15:00|46491.9|46471.9|46496|46476|46496|46476|46491|46471|31
1727370910000|2024-09-26 17:15:10|46495.2|46475.2|46496|46476|46496|46476|46491|46471|21
1727370930000|2024-09-26 17:15:30|46495.2|46475.2|46491.9|46471.9|46496|46476|46491|46471|14
1727370940000|2024-09-26 17:15:40|46493.5|46473.5|46488.5|46468.5|46496|46476|46488.5|46468.5|7
1727370950000|2024-09-26 17:15:50|46486.9|46466.9|46486|46466|46486.9|46466.9|46484.4|46464.4|11
1727370960000|2024-09-26 17:16:00|46487.7|46467.7|46486.9|46466.9|46491.9|46471.9|46486.9|46466.9|13
1727370970000|2024-09-26 17:16:10|46490.2|46470.2|46486.9|46466.9|46491.9|46471.9|46486.9|46466.9|30
1727370980000|2024-09-26 17:16:20|46488.5|46468.5|46496|46476|46496|46476|46486.9|46466.9|25
1727370990000|2024-09-26 17:16:30|46498.5|46478.5|46509.4|46489.4|46509.4|46489.4|46498.5|46478.5|68
1727371000000|2024-09-26 17:16:40|46507.7|46487.7|46511.9|46491.9|46513.5|46493.5|46507.7|46487.7|24
1727371010000|2024-09-26 17:16:50|46513.5|46493.5|46515.2|46495.2|46515.2|46495.2|46513.5|46493.5|4
1727371020000|2024-09-26 17:17:00|46516.9|46496.9|46516.9|46496.9|46517.7|46497.7|46515.2|46495.2|4
1727371030000|2024-09-26 17:17:10|46519.4|46499.4|46522.7|46502.7|46522.7|46502.7|46514.4|46494.4|23
1727371040000|2024-09-26 17:17:20|46520.2|46500.2|46524.4|46504.4|46526|46506|46520.2|46500.2|30
1727371050000|2024-09-26 17:17:30|46526|46506|46524.4|46504.4|46526|46506|46524.4|46504.4|1
1727371060000|2024-09-26 17:17:40|46525.2|46505.2|46529.4|46509.4|46531.9|46511.9|46521.9|46501.9|86
1727371070000|2024-09-26 17:17:50|46530.2|46510.2|46528.5|46508.5|46530.2|46510.2|46528.5|46508.5|2
1727371080000|2024-09-26 17:18:00|46526.9|46506.9|46519.4|46499.4|46526.9|46506.9|46519.4|46499.4|8
1727371090000|2024-09-26 17:18:10|46518.5|46498.5|46520.2|46500.2|46520.2|46500.2|46515.2|46495.2|31
1727371100000|2024-09-26 17:18:20|||||||||3
1727371120000|2024-09-26 17:18:40|46523.5|46503.5|46523.5|46503.5|46523.5|46503.5|46523.5|46503.5|19
1727371130000|2024-09-26 17:18:50|46524.4|46504.4|46526.9|46506.9|46526.9|46506.9|46524.4|46504.4|2
1727371140000|2024-09-26 17:19:00|46525.2|46505.2|46516.9|46496.9|46525.2|46505.2|46510.2|46490.2|55
1727371150000|2024-09-26 17:19:10|46518.5|46498.5|46527.7|46507.7|46528.5|46508.5|46518.5|46498.5|12
1727371160000|2024-09-26 17:19:20|||||||||42
1727371170000|2024-09-26 17:19:30|46526.9|46506.9|46517.7|46497.7|46526.9|46506.9|46517.7|46497.7|22
1727371180000|2024-09-26 17:19:40|46514.4|46494.4|46515.2|46495.2|46516.9|46496.9|46514.4|46494.4|1
1727371190000|2024-09-26 17:19:50|46512.7|46492.7|46517.7|46497.7|46517.7|46497.7|46512.7|46492.7|18
1727371200000|2024-09-26 17:20:00|46519.4|46499.4|46523.5|46503.5|46523.5|46503.5|46517.7|46497.7|37
1727371210000|2024-09-26 17:20:10|46525.2|46505.2|46527.7|46507.7|46527.7|46507.7|46522.7|46502.7|3
1727371220000|2024-09-26 17:20:20|46528.5|46508.5|46532.7|46512.7|46532.7|46512.7|46527.7|46507.7|18
1727371230000|2024-09-26 17:20:30|46530.2|46510.2|46532.7|46512.7|46532.7|46512.7|46528.5|46508.5|36
1727371240000|2024-09-26 17:20:40|46530.2|46510.2|46533.5|46513.5|46533.5|46513.5|46530.2|46510.2|1
1727371250000|2024-09-26 17:20:50|46532.7|46512.7|46532.7|46512.7|46532.7|46512.7|46528.5|46508.5|6
1727371260000|2024-09-26 17:21:00|46531|46511|46532.7|46512.7|46532.7|46512.7|46528.5|46508.5|37
1727371270000|2024-09-26 17:21:10|46530.2|46510.2|46529.4|46509.4|46530.2|46510.2|46527.7|46507.7|4
1727371280000|2024-09-26 17:21:20|46528.5|46508.5|46530.2|46510.2|46531|46511|46528.5|46508.5|8
1727371290000|2024-09-26 17:21:30|46528.5|46508.5|46528.5|46508.5|46530.2|46510.2|46528.5|46508.5|1
1727371300000|2024-09-26 17:21:40|46530.2|46510.2|46532.7|46512.7|46532.7|46512.7|46530.2|46510.2|2
1727371310000|2024-09-26 17:21:50|46533.5|46513.5|46532.7|46512.7|46535.2|46515.2|46532.7|46512.7|9
1727371320000|2024-09-26 17:22:00|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|46528.5|46508.5|7
1727371330000|2024-09-26 17:22:10|46532.7|46512.7|46532.7|46512.7|46532.7|46512.7|46528.5|46508.5|1
1727371340000|2024-09-26 17:22:20|46533.5|46513.5|46533.5|46513.5|46533.5|46513.5|46528.5|46508.5|5
1727371350000|2024-09-26 17:22:30|46532.7|46512.7|46532.7|46512.7|46532.7|46512.7|46532.7|46512.7|9
1727371360000|2024-09-26 17:22:40|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|4
1727371370000|2024-09-26 17:22:50|46529.4|46509.4|46529.4|46509.4|46529.4|46509.4|46529.4|46509.4|1
1727371380000|2024-09-26 17:23:00|46527.7|46507.7|46529.4|46509.4|46529.4|46509.4|46520.2|46500.2|57
1727371390000|2024-09-26 17:23:10|46531.9|46511.9|46536.9|46516.9|46536.9|46516.9|46531.9|46511.9|3
1727371400000|2024-09-26 17:23:20|46536|46516|46531.9|46511.9|46536.9|46516.9|46531.9|46511.9|23
1727371410000|2024-09-26 17:23:30|46534.4|46514.4|46540.2|46520.2|46540.2|46520.2|46534.4|46514.4|10
1727371420000|2024-09-26 17:23:40|46538.5|46518.5|46540.2|46520.2|46541|46521|46538.5|46518.5|18
1727371430000|2024-09-26 17:23:50|46541|46521|46542.7|46522.7|46542.7|46522.7|46538.5|46518.5|10
1727371440000|2024-09-26 17:24:00|46541|46521|46536.9|46516.9|46542.7|46522.7|46536.9|46516.9|19
1727371450000|2024-09-26 17:24:10|46538.5|46518.5|46530.2|46510.2|46540.2|46520.2|46529.4|46509.4|15
1727371460000|2024-09-26 17:24:20|46528.5|46508.5|46530.2|46510.2|46530.2|46510.2|46526|46506|47
1727371470000|2024-09-26 17:24:30|46531.9|46511.9|46544.4|46524.4|46545.2|46525.2|46531.9|46511.9|30
1727371480000|2024-09-26 17:24:40|46546.9|46526.9|46544.4|46524.4|46546.9|46526.9|46544.4|46524.4|14
1727371490000|2024-09-26 17:24:50|46545.2|46525.2|46540.2|46520.2|46546.9|46526.9|46540.2|46520.2|14
1727371500000|2024-09-26 17:25:00|46536|46516|46536|46516|46536|46516|46536|46516|41
1727371510000|2024-09-26 17:25:10|46533.5|46513.5|46532.7|46512.7|46538.5|46518.5|46532.7|46512.7|14
1727371520000|2024-09-26 17:25:20|46533.5|46513.5|46536|46516|46536|46516|46533.5|46513.5|12
1727371530000|2024-09-26 17:25:30|46533.5|46513.5|46539.4|46519.4|46539.4|46519.4|46533.5|46513.5|18
1727371540000|2024-09-26 17:25:40|46541|46521|46543.5|46523.5|46543.5|46523.5|46541|46521|9
1727371550000|2024-09-26 17:25:50|46541|46521|46538.5|46518.5|46541.9|46521.9|46538.5|46518.5|2
1727371560000|2024-09-26 17:26:00|46541|46521|46538.5|46518.5|46541|46521|46536.9|46516.9|5
1727371570000|2024-09-26 17:26:10|46536.9|46516.9|46538.5|46518.5|46538.5|46518.5|46536.9|46516.9|2
1727371580000|2024-09-26 17:26:20|46536.9|46516.9|46536|46516|46536.9|46516.9|46536|46516|0
1727371590000|2024-09-26 17:26:30|46536.9|46516.9|46543.5|46523.5|46545.2|46525.2|46536.9|46516.9|40
1727371600000|2024-09-26 17:26:40|46541|46521|46541.9|46521.9|46541.9|46521.9|46541|46521|0
1727371610000|2024-09-26 17:26:50|46541|46521|46541.9|46521.9|46541.9|46521.9|46541|46521|2
1727371620000|2024-09-26 17:27:00|46546|46526|46543.5|46523.5|46546|46526|46543.5|46523.5|4
1727371630000|2024-09-26 17:27:10|46541.9|46521.9|46541.9|46521.9|46542.7|46522.7|46539.4|46519.4|7
1727371640000|2024-09-26 17:27:20|46544.4|46524.4|46541|46521|46544.4|46524.4|46539.4|46519.4|4
1727371650000|2024-09-26 17:27:30|46539.4|46519.4|46541.9|46521.9|46541.9|46521.9|46539.4|46519.4|0
1727371660000|2024-09-26 17:27:40|46541.1|46521.1|46541.9|46521.9|46541.9|46521.9|46537.7|46517.7|4
1727371670000|2024-09-26 17:27:50|46540.2|46520.2|46537.7|46517.7|46540.2|46520.2|46537.7|46517.7|7
1727371680000|2024-09-26 17:28:00|||||||||35
1727371690000|2024-09-26 17:28:10|46536.1|46516.1|46542.7|46522.7|46542.7|46522.7|46536.1|46516.1|7
1727371700000|2024-09-26 17:28:20|46543.6|46523.6|46543.6|46523.6|46545.2|46525.2|46542.7|46522.7|6
1727371710000|2024-09-26 17:28:30|46545.2|46525.2|46543.6|46523.6|46546.1|46526.1|46542.7|46522.7|3
1727371720000|2024-09-26 17:28:40|46541.1|46521.1|46541.9|46521.9|46543.6|46523.6|46541.1|46521.1|7
1727371730000|2024-09-26 17:28:50|46543.6|46523.6|46543.6|46523.6|46543.6|46523.6|46541.9|46521.9|0
1727371740000|2024-09-26 17:29:00|46544.4|46524.4|46543.6|46523.6|46546.1|46526.1|46543.6|46523.6|10
1727371750000|2024-09-26 17:29:10|46544.4|46524.4|46546.1|46526.1|46546.1|46526.1|46543.6|46523.6|2
1727371760000|2024-09-26 17:29:20|46544.4|46524.4|46544.4|46524.4|46544.4|46524.4|46543.6|46523.6|1
1727371770000|2024-09-26 17:29:30|46543.6|46523.6|46546.1|46526.1|46546.1|46526.1|46543.6|46523.6|1
1727371780000|2024-09-26 17:29:40|46544.4|46524.4|46541.9|46521.9|46544.4|46524.4|46541.9|46521.9|7
1727371790000|2024-09-26 17:29:50|46541.1|46521.1|46541.1|46521.1|46543.6|46523.6|46541.1|46521.1|8
1727371800000|2024-09-26 17:30:00|46538.6|46518.6|46538.6|46518.6|46541.9|46521.9|46538.6|46518.6|30
1727371810000|2024-09-26 17:30:10|46536.9|46516.9|46536.9|46516.9|46536.9|46516.9|46536.1|46516.1|3
1727371820000|2024-09-26 17:30:20|46534.4|46514.4|46541.1|46521.1|46541.9|46521.9|46534.4|46514.4|12
1727371830000|2024-09-26 17:30:30|46539.4|46519.4|46538.6|46518.6|46539.4|46519.4|46538.6|46518.6|16
1727371840000|2024-09-26 17:30:40|46541.1|46521.1|46541.9|46521.9|46543.6|46523.6|46541.1|46521.1|23
1727371850000|2024-09-26 17:30:50|46544.4|46524.4|46546.1|46526.1|46546.9|46526.9|46543.6|46523.6|7
1727371860000|2024-09-26 17:31:00|46548.6|46528.6|46548.6|46528.6|46550.2|46530.2|46548.6|46528.6|25
1727371870000|2024-09-26 17:31:10|46551.1|46531.1|46549.4|46529.4|46551.9|46531.9|46549.4|46529.4|8
1727371880000|2024-09-26 17:31:20|46550.2|46530.2|46549.4|46529.4|46551.9|46531.9|46549.4|46529.4|9
1727371890000|2024-09-26 17:31:30|46550.2|46530.2|46551.1|46531.1|46551.1|46531.1|46549.4|46529.4|15
1727371900000|2024-09-26 17:31:40|46549.4|46529.4|46551.1|46531.1|46551.1|46531.1|46549.4|46529.4|6
1727371910000|2024-09-26 17:31:50|46549.4|46529.4|46542.7|46522.7|46549.4|46529.4|46542.7|46522.7|4
1727371920000|2024-09-26 17:32:00|46544.4|46524.4|46544.4|46524.4|46544.4|46524.4|46540.2|46520.2|5
1727371930000|2024-09-26 17:32:10|46543.6|46523.6|46539.4|46519.4|46543.6|46523.6|46539.4|46519.4|14
1727371940000|2024-09-26 17:32:20|46540.2|46520.2|46541.9|46521.9|46541.9|46521.9|46540.2|46520.2|1
1727371950000|2024-09-26 17:32:30|46541.1|46521.1|46539.4|46519.4|46541.1|46521.1|46539.4|46519.4|0
1727371970000|2024-09-26 17:32:50|46538.6|46518.6|46539.4|46519.4|46539.4|46519.4|46538.6|46518.6|13
1727371980000|2024-09-26 17:33:00|46538.6|46518.6|46539.4|46519.4|46539.4|46519.4|46538.6|46518.6|20
1727371990000|2024-09-26 17:33:10|46536.9|46516.9|46534.4|46514.4|46539.4|46519.4|46534.4|46514.4|31
1727372000000|2024-09-26 17:33:20|46533.6|46513.6|46515.2|46495.2|46533.6|46513.6|46515.2|46495.2|17
1727372010000|2024-09-26 17:33:30|46513.6|46493.6|46516.9|46496.9|46517.7|46497.7|46513.6|46493.6|7
1727372020000|2024-09-26 17:33:40|46515.2|46495.2|46512.7|46492.7|46515.2|46495.2|46511.9|46491.9|22
1727372030000|2024-09-26 17:33:50|46511.1|46491.1|46510.2|46490.2|46511.1|46491.1|46508.6|46488.6|6
1727372040000|2024-09-26 17:34:00|46507.7|46487.7|46510.2|46490.2|46510.2|46490.2|46505.2|46485.2|14
1727372050000|2024-09-26 17:34:10|46512.7|46492.7|46507.7|46487.7|46512.7|46492.7|46507.7|46487.7|5
1727372060000|2024-09-26 17:34:20|46506.1|46486.1|46501.1|46481.1|46506.1|46486.1|46500.2|46480.2|25
1727372070000|2024-09-26 17:34:30|46502.7|46482.7|46503.6|46483.6|46503.6|46483.6|46501.1|46481.1|7
1727372080000|2024-09-26 17:34:40|46501.1|46481.1|46505.2|46485.2|46505.2|46485.2|46501.1|46481.1|36
1727372090000|2024-09-26 17:34:50|46506.1|46486.1|46511.1|46491.1|46511.1|46491.1|46505.2|46485.2|51
1727372100000|2024-09-26 17:35:00|46510.2|46490.2|46506.1|46486.1|46511.1|46491.1|46506.1|46486.1|3
1727372110000|2024-09-26 17:35:10|46505.2|46485.2|46505.2|46485.2|46506.1|46486.1|46505.2|46485.2|9
1727372120000|2024-09-26 17:35:20|46504.4|46484.4|46505.2|46485.2|46505.2|46485.2|46504.4|46484.4|2
1727372130000|2024-09-26 17:35:30|46506.1|46486.1|46520.2|46500.2|46520.2|46500.2|46506.1|46486.1|17
1727372140000|2024-09-26 17:35:40|46521.1|46501.1|46528.6|46508.6|46530.2|46510.2|46521.1|46501.1|18
1727372150000|2024-09-26 17:35:50|||||||||23
1727372160000|2024-09-26 17:36:00|46526.9|46506.9|46530.2|46510.2|46530.2|46510.2|46526.9|46506.9|4
1727372170000|2024-09-26 17:36:10|46528.6|46508.6|46525.2|46505.2|46528.6|46508.6|46525.2|46505.2|8
1727372180000|2024-09-26 17:36:20|46526.1|46506.1|46525.2|46505.2|46526.1|46506.1|46525.2|46505.2|1
1727372190000|2024-09-26 17:36:30|46526.1|46506.1|46523.6|46503.6|46526.1|46506.1|46523.6|46503.6|2
1727372200000|2024-09-26 17:36:40|46521.1|46501.1|46521.9|46501.9|46523.6|46503.6|46520.2|46500.2|19
1727372210000|2024-09-26 17:36:50|||||||||1
1727372220000|2024-09-26 17:37:00|46521.1|46501.1|46520.2|46500.2|46525.2|46505.2|46520.2|46500.2|9
1727372230000|2024-09-26 17:37:10|46517.7|46497.7|46513.6|46493.6|46517.7|46497.7|46513.6|46493.6|4
1727372240000|2024-09-26 17:37:20|||||||||1
1727372250000|2024-09-26 17:37:30|46511.9|46491.9|46506.9|46486.9|46511.9|46491.9|46506.9|46486.9|11
1727372260000|2024-09-26 17:37:40|46505.3|46485.3|46501.9|46481.9|46505.3|46485.3|46501.9|46481.9|3
1727372270000|2024-09-26 17:37:50|46501.1|46481.1|46503.6|46483.6|46505.2|46485.2|46501.1|46481.1|10
1727372280000|2024-09-26 17:38:00|46502.7|46482.7|46505.2|46485.2|46505.2|46485.2|46500.2|46480.2|9
1727372290000|2024-09-26 17:38:10|46506.9|46486.9|46513.6|46493.6|46513.6|46493.6|46506.9|46486.9|12
1727372300000|2024-09-26 17:38:20|46512.7|46492.7|46510.2|46490.2|46513.6|46493.6|46510.2|46490.2|4
1727372310000|2024-09-26 17:38:30|46513.6|46493.6|46514.4|46494.4|46514.4|46494.4|46513.6|46493.6|2
1727372320000|2024-09-26 17:38:40|46515.2|46495.2|46516.1|46496.1|46516.1|46496.1|46515.2|46495.2|1
1727372330000|2024-09-26 17:38:50|46516.9|46496.9|46516.1|46496.1|46516.9|46496.9|46516.1|46496.1|1
1727372340000|2024-09-26 17:39:00|46515.2|46495.2|46520.2|46500.2|46520.2|46500.2|46515.2|46495.2|4
1727372350000|2024-09-26 17:39:10|46518.6|46498.6|46516.9|46496.9|46520.2|46500.2|46516.9|46496.9|11
1727372360000|2024-09-26 17:39:20|46518.6|46498.6|46518.6|46498.6|46518.6|46498.6|46517.7|46497.7|2
1727372370000|2024-09-26 17:39:30|46520.2|46500.2|46515.2|46495.2|46520.2|46500.2|46515.2|46495.2|3
1727372380000|2024-09-26 17:39:40|46515.3|46495.3|46515.3|46495.3|46515.3|46495.3|46515.3|46495.3|0
1727372390000|2024-09-26 17:39:50|||||||||8
1727372400000|2024-09-26 17:40:00|46513.6|46493.6|46513.6|46493.6|46513.6|46493.6|46513.6|46493.6|1
1727372410000|2024-09-26 17:40:10|46511.9|46491.9|46510.3|46490.3|46511.9|46491.9|46510.3|46490.3|5
1727372420000|2024-09-26 17:40:20|46508.6|46488.6|46508.6|46488.6|46510.3|46490.3|46506.1|46486.1|4
1727372430000|2024-09-26 17:40:30|46505.3|46485.3|46501.1|46481.1|46505.3|46485.3|46501.1|46481.1|4
1727372440000|2024-09-26 17:40:40|||||||||9
1727372450000|2024-09-26 17:40:50|46498.6|46478.6|46501.1|46481.1|46501.1|46481.1|46498.6|46478.6|4
1727372460000|2024-09-26 17:41:00|46500.3|46480.3|46501.1|46481.1|46501.1|46481.1|46500.3|46480.3|2
1727372470000|2024-09-26 17:41:10|46502.8|46482.8|46502.8|46482.8|46505.3|46485.3|46500.3|46480.3|12
1727372480000|2024-09-26 17:41:20|46501.9|46481.9|46503.6|46483.6|46503.6|46483.6|46500.3|46480.3|4
1727372490000|2024-09-26 17:41:30|46505.3|46485.3|46503.6|46483.6|46505.3|46485.3|46502.8|46482.8|4
1727372500000|2024-09-26 17:41:40|46505.3|46485.3|46505.3|46485.3|46505.3|46485.3|46503.6|46483.6|1
1727372510000|2024-09-26 17:41:50|46503.6|46483.6|46505.3|46485.3|46506.1|46486.1|46503.6|46483.6|4
1727372520000|2024-09-26 17:42:00|46507.8|46487.8|46511.9|46491.9|46511.9|46491.9|46507.8|46487.8|5
1727372530000|2024-09-26 17:42:10|46508.6|46488.6|46510.3|46490.3|46510.3|46490.3|46508.6|46488.6|9
1727372540000|2024-09-26 17:42:20|46508.6|46488.6|46510.3|46490.3|46513.6|46493.6|46508.6|46488.6|2
1727372550000|2024-09-26 17:42:30|46511.1|46491.1|46510.3|46490.3|46511.1|46491.1|46510.3|46490.3|5
1727372560000|2024-09-26 17:42:40|||||||||2
1727372570000|2024-09-26 17:42:50|46508.6|46488.6|46508.6|46488.6|46508.6|46488.6|46508.6|46488.6|14
1727372580000|2024-09-26 17:43:00|46510.3|46490.3|46511.1|46491.1|46511.1|46491.1|46508.6|46488.6|26
1727372590000|2024-09-26 17:43:10|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|9
1727372600000|2024-09-26 17:43:20|46505.3|46485.3|46505.3|46485.3|46505.3|46485.3|46505.3|46485.3|1
1727372610000|2024-09-26 17:43:30|46508.6|46488.6|46508.6|46488.6|46508.6|46488.6|46508.6|46488.6|5
1727372620000|2024-09-26 17:43:40|46510.3|46490.3|46510.3|46490.3|46510.3|46490.3|46510.3|46490.3|1
1727372640000|2024-09-26 17:44:00|46505.3|46485.3|46506.1|46486.1|46506.9|46486.9|46505.3|46485.3|5
1727372650000|2024-09-26 17:44:10|46505.3|46485.3|46505.3|46485.3|46506.1|46486.1|46505.3|46485.3|46
1727372660000|2024-09-26 17:44:20|||||||||9
1727372670000|2024-09-26 17:44:30|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|5
1727372680000|2024-09-26 17:44:40|46505.3|46485.3|46506.1|46486.1|46506.1|46486.1|46505.3|46485.3|11
1727372690000|2024-09-26 17:44:50|46507.8|46487.8|46509.4|46489.4|46509.4|46489.4|46507.8|46487.8|5
1727372700000|2024-09-26 17:45:00|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|2
1727372710000|2024-09-26 17:45:10|46509.4|46489.4|46512.8|46492.8|46512.8|46492.8|46509.4|46489.4|6
1727372720000|2024-09-26 17:45:20|46514.4|46494.4|46517.8|46497.8|46517.8|46497.8|46514.4|46494.4|14
1727372730000|2024-09-26 17:45:30|46516.9|46496.9|46523.6|46503.6|46523.6|46503.6|46516.9|46496.9|7
1727372740000|2024-09-26 17:45:40|||||||||3
1727372750000|2024-09-26 17:45:50|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|7
1727372760000|2024-09-26 17:46:00|46520.3|46500.3|46520.3|46500.3|46521.9|46501.9|46520.3|46500.3|13
1727372770000|2024-09-26 17:46:10|46519.4|46499.4|46520.3|46500.3|46520.3|46500.3|46519.4|46499.4|0
1727372780000|2024-09-26 17:46:20|46519.4|46499.4|46520.3|46500.3|46520.3|46500.3|46519.4|46499.4|2
1727372790000|2024-09-26 17:46:30|||||||||1
1727372800000|2024-09-26 17:46:40|46522.8|46502.8|46526.9|46506.9|46526.9|46506.9|46522.8|46502.8|10
1727372810000|2024-09-26 17:46:50|46525.3|46505.3|46526.9|46506.9|46526.9|46506.9|46525.3|46505.3|1
1727372820000|2024-09-26 17:47:00|46525.3|46505.3|46525.3|46505.3|46525.3|46505.3|46521.9|46501.9|17
1727372830000|2024-09-26 17:47:10|46524.4|46504.4|46523.6|46503.6|46525.3|46505.3|46523.6|46503.6|4
1727372840000|2024-09-26 17:47:20|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|0
1727372850000|2024-09-26 17:47:30|||||||||1
1727372860000|2024-09-26 17:47:40|46522.8|46502.8|46521.1|46501.1|46522.8|46502.8|46521.1|46501.1|5
1727372870000|2024-09-26 17:47:50|46521.9|46501.9|46525.3|46505.3|46525.3|46505.3|46521.1|46501.1|17
1727372880000|2024-09-26 17:48:00|46526.1|46506.1|46536.9|46516.9|46540.3|46520.3|46526.1|46506.1|18
1727372890000|2024-09-26 17:48:10|46537.8|46517.8|46535.3|46515.3|46540.3|46520.3|46535.3|46515.3|16
1727372900000|2024-09-26 17:48:20|46532.8|46512.8|46532.8|46512.8|46532.8|46512.8|46532.8|46512.8|1
1727372910000|2024-09-26 17:48:30|46534.4|46514.4|46531.9|46511.9|46534.4|46514.4|46529.4|46509.4|14
1727372920000|2024-09-26 17:48:40|46530.3|46510.3|46531.9|46511.9|46531.9|46511.9|46530.3|46510.3|5
1727372930000|2024-09-26 17:48:50|46533.6|46513.6|46535.3|46515.3|46535.3|46515.3|46533.6|46513.6|3
1727372940000|2024-09-26 17:49:00|46534.4|46514.4|46534.4|46514.4|46535.3|46515.3|46532.8|46512.8|17
1727372950000|2024-09-26 17:49:10|46535.3|46515.3|46535.3|46515.3|46536.9|46516.9|46535.3|46515.3|0
1727372960000|2024-09-26 17:49:20|46536.9|46516.9|46538.6|46518.6|46538.6|46518.6|46536.9|46516.9|11
1727372970000|2024-09-26 17:49:30|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|2
1727372980000|2024-09-26 17:49:40|46536.1|46516.1|46534.4|46514.4|46536.1|46516.1|46534.4|46514.4|3
1727372990000|2024-09-26 17:49:50|||||||||23
1727373000000|2024-09-26 17:50:00|||||||||36
1727373010000|2024-09-26 17:50:10|46537.8|46517.8|46538.6|46518.6|46538.6|46518.6|46537.8|46517.8|5
1727373020000|2024-09-26 17:50:20|46540.3|46520.3|46540.3|46520.3|46541.1|46521.1|46538.6|46518.6|5
1727373030000|2024-09-26 17:50:30|46541.9|46521.9|46538.6|46518.6|46542.8|46522.8|46538.6|46518.6|2
1727373040000|2024-09-26 17:50:40|||||||||2
1727373050000|2024-09-26 17:50:50|||||||||1
1727373060000|2024-09-26 17:51:00|46533.6|46513.6|46532.8|46512.8|46533.6|46513.6|46532.8|46512.8|6
1727373070000|2024-09-26 17:51:10|46534.4|46514.4|46528.6|46508.6|46534.4|46514.4|46528.6|46508.6|14
1727373080000|2024-09-26 17:51:20|46530.3|46510.3|46526.9|46506.9|46530.3|46510.3|46526.9|46506.9|5
1727373090000|2024-09-26 17:51:30|46525.3|46505.3|46524.4|46504.4|46525.3|46505.3|46524.4|46504.4|21
1727373100000|2024-09-26 17:51:40|46519.4|46499.4|46519.4|46499.4|46519.4|46499.4|46518.6|46498.6|5
1727373110000|2024-09-26 17:51:50|46518.6|46498.6|46518.6|46498.6|46518.6|46498.6|46518.6|46498.6|1
1727373120000|2024-09-26 17:52:00|46519.4|46499.4|46526.1|46506.1|46526.1|46506.1|46518.6|46498.6|5
1727373130000|2024-09-26 17:52:10|46525.3|46505.3|46524.4|46504.4|46526.1|46506.1|46523.6|46503.6|3
1727373140000|2024-09-26 17:52:20|46526.1|46506.1|46528.6|46508.6|46528.6|46508.6|46526.1|46506.1|0
1727373150000|2024-09-26 17:52:30|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|4
1727373160000|2024-09-26 17:52:40|46526.1|46506.1|46528.6|46508.6|46528.6|46508.6|46526.1|46506.1|0
1727373170000|2024-09-26 17:52:50|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46524.4|46504.4|1
1727373180000|2024-09-26 17:53:00|46528.6|46508.6|46523.6|46503.6|46528.6|46508.6|46523.6|46503.6|2
1727373190000|2024-09-26 17:53:10|46524.4|46504.4|46524.4|46504.4|46526.9|46506.9|46524.4|46504.4|0
1727373200000|2024-09-26 17:53:20|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.1|46506.1|1
1727373210000|2024-09-26 17:53:30|46524.4|46504.4|46526.9|46506.9|46526.9|46506.9|46524.4|46504.4|0
1727373220000|2024-09-26 17:53:40|46528.6|46508.6|46528.6|46508.6|46528.6|46508.6|46528.6|46508.6|1
1727373230000|2024-09-26 17:53:50|||||||||1
1727373240000|2024-09-26 17:54:00|||||||||2
1727373250000|2024-09-26 17:54:10|46526.9|46506.9|46521.9|46501.9|46526.9|46506.9|46521.9|46501.9|4
1727373260000|2024-09-26 17:54:20|46520.3|46500.3|46518.6|46498.6|46520.3|46500.3|46518.6|46498.6|1
1727373270000|2024-09-26 17:54:30|46517.8|46497.8|46517.8|46497.8|46517.8|46497.8|46517.8|46497.8|2
1727373280000|2024-09-26 17:54:40|46513.6|46493.6|46513.6|46493.6|46513.6|46493.6|46508.6|46488.6|42
1727373290000|2024-09-26 17:54:50|46516.9|46496.9|46516.9|46496.9|46516.9|46496.9|46516.9|46496.9|17
1727373300000|2024-09-26 17:55:00|46518.6|46498.6|46520.3|46500.3|46520.3|46500.3|46518.6|46498.6|4
1727373310000|2024-09-26 17:55:10|46519.4|46499.4|46519.4|46499.4|46520.3|46500.3|46519.4|46499.4|0
1727373320000|2024-09-26 17:55:20|46520.3|46500.3|46520.3|46500.3|46520.3|46500.3|46520.3|46500.3|1
1727373330000|2024-09-26 17:55:30|46519.4|46499.4|46518.6|46498.6|46519.4|46499.4|46518.6|46498.6|2
1727373340000|2024-09-26 17:55:40|||||||||2
1727373350000|2024-09-26 17:55:50|||||||||1
1727373360000|2024-09-26 17:56:00|46519.4|46499.4|46521.1|46501.1|46522.8|46502.8|46518.6|46498.6|7
1727373370000|2024-09-26 17:56:10|46519.4|46499.4|46523.6|46503.6|46523.6|46503.6|46519.4|46499.4|1
1727373380000|2024-09-26 17:56:20|46522.8|46502.8|46523.6|46503.6|46523.6|46503.6|46518.6|46498.6|8
1727373390000|2024-09-26 17:56:30|||||||||3
1727373400000|2024-09-26 17:56:40|46525.3|46505.3|46525.3|46505.3|46525.3|46505.3|46525.3|46505.3|2
1727373410000|2024-09-26 17:56:50|46527.8|46507.8|46527.8|46507.8|46527.8|46507.8|46527.8|46507.8|1
1727373420000|2024-09-26 17:57:00|46528.6|46508.6|46530.3|46510.3|46530.3|46510.3|46527.8|46507.8|0
1727373430000|2024-09-26 17:57:10|46531.1|46511.1|46533.6|46513.6|46533.6|46513.6|46531.1|46511.1|2
1727373440000|2024-09-26 17:57:20|46536.9|46516.9|46540.3|46520.3|46541.1|46521.1|46536.9|46516.9|20
1727373450000|2024-09-26 17:57:30|46541.1|46521.1|46541.1|46521.1|46541.1|46521.1|46538.6|46518.6|0
1727373460000|2024-09-26 17:57:40|46539.4|46519.4|46538.6|46518.6|46541.1|46521.1|46538.6|46518.6|2
1727373470000|2024-09-26 17:57:50|46541.1|46521.1|46539.4|46519.4|46541.1|46521.1|46538.6|46518.6|1
1727373480000|2024-09-26 17:58:00|46538.6|46518.6|46539.4|46519.4|46541.1|46521.1|46538.6|46518.6|6
1727373490000|2024-09-26 17:58:10|46541.1|46521.1|46541.9|46521.9|46543.6|46523.6|46541.1|46521.1|2
1727373500000|2024-09-26 17:58:20|46543.6|46523.6|46543.6|46523.6|46543.6|46523.6|46543.6|46523.6|4
1727373510000|2024-09-26 17:58:30|46544.4|46524.4|46543.6|46523.6|46545.3|46525.3|46543.6|46523.6|9
1727373520000|2024-09-26 17:58:40|46541.9|46521.9|46541.9|46521.9|46541.9|46521.9|46541.9|46521.9|11
1727373540000|2024-09-26 17:59:00|46541.1|46521.1|46539.4|46519.4|46541.9|46521.9|46538.6|46518.6|5
1727373550000|2024-09-26 17:59:10|46540.3|46520.3|46539.4|46519.4|46541.9|46521.9|46538.6|46518.6|1
1727373560000|2024-09-26 17:59:20|46538.6|46518.6|46539.4|46519.4|46539.4|46519.4|46538.6|46518.6|0
1727373570000|2024-09-26 17:59:30|46538.6|46518.6|46539.4|46519.4|46539.4|46519.4|46538.6|46518.6|5
1727373580000|2024-09-26 17:59:40|46540.3|46520.3|46539.4|46519.4|46540.3|46520.3|46538.6|46518.6|13
1727373590000|2024-09-26 17:59:50|46540.3|46520.3|46539.4|46519.4|46540.3|46520.3|46538.6|46518.6|35
1727373600000|2024-09-26 18:00:00|46540.3|46520.3|46543.6|46523.6|46543.6|46523.6|46539.4|46519.4|9
1727373610000|2024-09-26 18:00:10|46544.4|46524.4|46560.3|46540.3|46560.3|46540.3|46544.4|46524.4|21
1727373620000|2024-09-26 18:00:20|46558.6|46538.6|46558.6|46538.6|46560.3|46540.3|46558.6|46538.6|3
1727373630000|2024-09-26 18:00:30|||||||||2
1727373640000|2024-09-26 18:00:40|46557.8|46537.8|46558.6|46538.6|46558.6|46538.6|46557.8|46537.8|13
1727373650000|2024-09-26 18:00:50|||||||||8
1727373660000|2024-09-26 18:01:00|46562.8|46542.8|46566.1|46546.1|46566.1|46546.1|46562.8|46542.8|9
1727373670000|2024-09-26 18:01:10|46566.9|46546.9|46572.8|46552.8|46572.8|46552.8|46566.9|46546.9|26
1727373680000|2024-09-26 18:01:20|46571.9|46551.9|46575.3|46555.3|46575.3|46555.3|46571.9|46551.9|18
1727373690000|2024-09-26 18:01:30|46586.1|46566.1|46591.9|46571.9|46591.9|46571.9|46586.1|46566.1|19
1727373700000|2024-09-26 18:01:40|46593.6|46573.6|46591.9|46571.9|46593.6|46573.6|46591.9|46571.9|14
1727373710000|2024-09-26 18:01:50|46590.3|46570.3|46585.3|46565.3|46590.3|46570.3|46585.3|46565.3|7
1727373720000|2024-09-26 18:02:00|46582.8|46562.8|46577.8|46557.8|46582.8|46562.8|46577.8|46557.8|7
1727373730000|2024-09-26 18:02:10|46576.1|46556.1|46570.3|46550.3|46576.1|46556.1|46570.3|46550.3|6
1727373740000|2024-09-26 18:02:20|46569.4|46549.4|46565.3|46545.3|46569.4|46549.4|46565.3|46545.3|16
1727373750000|2024-09-26 18:02:30|46561.1|46541.1|46554.5|46534.5|46561.1|46541.1|46554.5|46534.5|12
1727373760000|2024-09-26 18:02:40|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|5
1727373780000|2024-09-26 18:03:00|46559.5|46539.5|46566.1|46546.1|46566.1|46546.1|46559.5|46539.5|4
1727373790000|2024-09-26 18:03:10|46567|46547|46567|46547|46567.8|46547.8|46567|46547|0
1727373800000|2024-09-26 18:03:20|46568.6|46548.6|46567|46547|46570.3|46550.3|46567|46547|2
1727373810000|2024-09-26 18:03:30|46568.6|46548.6|46572|46552|46572|46552|46568.6|46548.6|0
1727373830000|2024-09-26 18:03:50|46571.1|46551.1|46571.1|46551.1|46571.1|46551.1|46571.1|46551.1|1
1727373840000|2024-09-26 18:04:00|||||||||5
1727373850000|2024-09-26 18:04:10|46570.3|46550.3|46570.3|46550.3|46570.3|46550.3|46570.3|46550.3|2
1727373870000|2024-09-26 18:04:30|46572|46552|46573.6|46553.6|46573.6|46553.6|46572|46552|3
1727373880000|2024-09-26 18:04:40|46574.5|46554.5|46583.6|46563.6|46583.6|46563.6|46574.5|46554.5|1
1727373890000|2024-09-26 18:04:50|46584.5|46564.5|46583.6|46563.6|46586.1|46566.1|46583.6|46563.6|2
1727373900000|2024-09-26 18:05:00|46582.8|46562.8|46581.1|46561.1|46583.6|46563.6|46581.1|46561.1|6
1727373910000|2024-09-26 18:05:10|46579.5|46559.5|46573.6|46553.6|46579.5|46559.5|46573.6|46553.6|5
1727373930000|2024-09-26 18:05:30|46570.3|46550.3|46568.6|46548.6|46570.3|46550.3|46568.6|46548.6|2
1727373940000|2024-09-26 18:05:40|46566.1|46546.1|46570.3|46550.3|46570.3|46550.3|46566.1|46546.1|1
1727373950000|2024-09-26 18:05:50|||||||||2
1727373960000|2024-09-26 18:06:00|46572|46552|46572|46552|46572|46552|46572|46552|4
1727373970000|2024-09-26 18:06:10|46570.3|46550.3|46568.6|46548.6|46570.3|46550.3|46568.6|46548.6|2
1727373980000|2024-09-26 18:06:20|||||||||1
1727374000000|2024-09-26 18:06:40|||||||||3
1727374020000|2024-09-26 18:07:00|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|13
1727374030000|2024-09-26 18:07:10|46566.1|46546.1|46565.3|46545.3|46566.1|46546.1|46565.3|46545.3|12
1727374040000|2024-09-26 18:07:20|46563.6|46543.6|46563.6|46543.6|46563.6|46543.6|46563.6|46543.6|1
1727374050000|2024-09-26 18:07:30|46562|46542|46558.6|46538.6|46562|46542|46558.6|46538.6|3
1727374060000|2024-09-26 18:07:40|||||||||4
1727374080000|2024-09-26 18:08:00|46559.5|46539.5|46559.5|46539.5|46559.5|46539.5|46559.5|46539.5|0
1727374090000|2024-09-26 18:08:10|46558.6|46538.6|46558.6|46538.6|46559.5|46539.5|46558.6|46538.6|0
1727374110000|2024-09-26 18:08:30|||||||||2
1727374120000|2024-09-26 18:08:40|46557|46537|46556.1|46536.1|46557|46537|46556.1|46536.1|3
1727374130000|2024-09-26 18:08:50|46557|46537|46558.6|46538.6|46558.6|46538.6|46557|46537|0
1727374140000|2024-09-26 18:09:00|46557|46537|46553.6|46533.6|46557|46537|46553.6|46533.6|0
1727374150000|2024-09-26 18:09:10|||||||||4
1727374160000|2024-09-26 18:09:20|||||||||1
1727374170000|2024-09-26 18:09:30|46557|46537|46557|46537|46557|46537|46557|46537|5
1727374180000|2024-09-26 18:09:40|46557.8|46537.8|46560.3|46540.3|46560.3|46540.3|46557.8|46537.8|1
1727374190000|2024-09-26 18:09:50|46558.6|46538.6|46557|46537|46558.6|46538.6|46557|46537|4
1727374200000|2024-09-26 18:10:00|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|2
1727374210000|2024-09-26 18:10:10|||||||||2
1727374220000|2024-09-26 18:10:20|||||||||1
1727374230000|2024-09-26 18:10:30|46557.8|46537.8|46556.1|46536.1|46558.6|46538.6|46556.1|46536.1|2
1727374240000|2024-09-26 18:10:40|46557|46537|46557|46537|46558.6|46538.6|46556.1|46536.1|1
1727374250000|2024-09-26 18:10:50|46558.6|46538.6|46557|46537|46558.6|46538.6|46557|46537|0
1727374260000|2024-09-26 18:11:00|46555.3|46535.3|46558.6|46538.6|46558.6|46538.6|46553.6|46533.6|3
1727374270000|2024-09-26 18:11:10|46557|46537|46558.6|46538.6|46558.6|46538.6|46557|46537|4
1727374280000|2024-09-26 18:11:20|46557.8|46537.8|46557|46537|46557.8|46537.8|46557|46537|0
1727374290000|2024-09-26 18:11:30|46555.3|46535.3|46553.6|46533.6|46555.3|46535.3|46553.6|46533.6|1
1727374310000|2024-09-26 18:11:50|46555.3|46535.3|46557.8|46537.8|46560.3|46540.3|46555.3|46535.3|1
1727374320000|2024-09-26 18:12:00|46559.5|46539.5|46565.3|46545.3|46565.3|46545.3|46557.8|46537.8|15
1727374330000|2024-09-26 18:12:10|46567|46547|46565.3|46545.3|46567.8|46547.8|46565.3|46545.3|0
1727374340000|2024-09-26 18:12:20|46563.6|46543.6|46567.8|46547.8|46567.8|46547.8|46563.6|46543.6|3
1727374350000|2024-09-26 18:12:30|46567|46547|46567|46547|46567.8|46547.8|46567|46547|0
1727374360000|2024-09-26 18:12:40|46567.8|46547.8|46570.3|46550.3|46570.3|46550.3|46567|46547|3
1727374370000|2024-09-26 18:12:50|46569.5|46549.5|46567|46547|46570.3|46550.3|46567|46547|1
1727374380000|2024-09-26 18:13:00|46565.3|46545.3|46562|46542|46565.3|46545.3|46562|46542|1
1727374400000|2024-09-26 18:13:20|46563.6|46543.6|46562|46542|46564.5|46544.5|46562|46542|0
1727374410000|2024-09-26 18:13:30|46563.6|46543.6|46562|46542|46564.5|46544.5|46560.3|46540.3|5
1727374420000|2024-09-26 18:13:40|46562.8|46542.8|46563.6|46543.6|46563.6|46543.6|46562|46542|1
1727374430000|2024-09-26 18:13:50|||||||||1
1727374440000|2024-09-26 18:14:00|46562|46542|46567|46547|46567|46547|46562|46542|2
1727374450000|2024-09-26 18:14:10|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|46567|46547|0
1727374460000|2024-09-26 18:14:20|46567|46547|46567.8|46547.8|46567.8|46547.8|46565.3|46545.3|0
1727374470000|2024-09-26 18:14:30|46568.6|46548.6|46567.8|46547.8|46568.6|46548.6|46565.3|46545.3|0
1727374480000|2024-09-26 18:14:40|46568.6|46548.6|46563.6|46543.6|46568.6|46548.6|46563.6|46543.6|33
1727374490000|2024-09-26 18:14:50|46562.8|46542.8|46563.6|46543.6|46563.6|46543.6|46562.8|46542.8|0
1727374500000|2024-09-26 18:15:00|46565.3|46545.3|46565.3|46545.3|46566.1|46546.1|46563.6|46543.6|3
1727374510000|2024-09-26 18:15:10|46567.8|46547.8|46572.8|46552.8|46572.8|46552.8|46567.8|46547.8|5
1727374520000|2024-09-26 18:15:20|46573.6|46553.6|46573.6|46553.6|46573.6|46553.6|46573.6|46553.6|1
1727374530000|2024-09-26 18:15:30|46572.8|46552.8|46575.3|46555.3|46575.3|46555.3|46572.8|46552.8|13
1727374540000|2024-09-26 18:15:40|46577|46557|46577.8|46557.8|46577.8|46557.8|46575.3|46555.3|12
1727374550000|2024-09-26 18:15:50|46578.6|46558.6|46578.6|46558.6|46578.6|46558.6|46578.6|46558.6|0
1727374560000|2024-09-26 18:16:00|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|10
1727374570000|2024-09-26 18:16:10|46578.6|46558.6|46577|46557|46580.3|46560.3|46577|46557|0
1727374580000|2024-09-26 18:16:20|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|3
1727374600000|2024-09-26 18:16:40|46582|46562|46580.3|46560.3|46582|46562|46580.3|46560.3|1
1727374610000|2024-09-26 18:16:50|46582|46562|46582|46562|46582|46562|46580.3|46560.3|2
1727374620000|2024-09-26 18:17:00|46580.3|46560.3|46580.3|46560.3|46582|46562|46580.3|46560.3|1
1727374630000|2024-09-26 18:17:10|46578.6|46558.6|46577|46557|46578.6|46558.6|46577|46557|5
1727374640000|2024-09-26 18:17:20|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|4
1727374650000|2024-09-26 18:17:30|46582|46562|46582|46562|46582|46562|46582|46562|4
1727374660000|2024-09-26 18:17:40|46580.3|46560.3|46577.8|46557.8|46582|46562|46577.8|46557.8|2
1727374670000|2024-09-26 18:17:50|46577|46557|46577|46557|46577|46557|46577|46557|0
1727374680000|2024-09-26 18:18:00|46577.8|46557.8|46577|46557|46577.8|46557.8|46577|46557|0
1727374690000|2024-09-26 18:18:10|46577.8|46557.8|46577.8|46557.8|46577.8|46557.8|46577.8|46557.8|2
1727374700000|2024-09-26 18:18:20|46577|46557|46582|46562|46582|46562|46577|46557|6
1727374710000|2024-09-26 18:18:30|||||||||1
1727374730000|2024-09-26 18:18:50|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|2
1727374740000|2024-09-26 18:19:00|46582.8|46562.8|46584.5|46564.5|46584.5|46564.5|46582.8|46562.8|10
1727374750000|2024-09-26 18:19:10|46585.3|46565.3|46581.1|46561.1|46585.3|46565.3|46581.1|46561.1|38
1727374760000|2024-09-26 18:19:20|46583.6|46563.6|46583.6|46563.6|46583.6|46563.6|46583.6|46563.6|4
1727374770000|2024-09-26 18:19:30|46582|46562|46582|46562|46583.6|46563.6|46581.1|46561.1|0
1727374780000|2024-09-26 18:19:40|46583.6|46563.6|46584.5|46564.5|46584.5|46564.5|46583.6|46563.6|0
1727374790000|2024-09-26 18:19:50|46583.6|46563.6|46584.5|46564.5|46584.5|46564.5|46583.6|46563.6|1
1727374800000|2024-09-26 18:20:00|46583.6|46563.6|46581.1|46561.1|46584.5|46564.5|46581.1|46561.1|3
1727374810000|2024-09-26 18:20:10|46582.8|46562.8|46583.6|46563.6|46583.6|46563.6|46582|46562|0
1727374830000|2024-09-26 18:20:30|46581.1|46561.1|46582|46562|46582|46562|46581.1|46561.1|1
1727374840000|2024-09-26 18:20:40|46581.1|46561.1|46581.1|46561.1|46581.1|46561.1|46581.1|46561.1|0
1727374850000|2024-09-26 18:20:50|46579.5|46559.5|46581.1|46561.1|46581.1|46561.1|46579.5|46559.5|2
1727374860000|2024-09-26 18:21:00|46583.6|46563.6|46582|46562|46583.6|46563.6|46582|46562|0
1727374870000|2024-09-26 18:21:10|46581.1|46561.1|46581.1|46561.1|46581.1|46561.1|46581.1|46561.1|0
1727374880000|2024-09-26 18:21:20|46580.3|46560.3|46583.6|46563.6|46583.6|46563.6|46578.6|46558.6|3
1727374890000|2024-09-26 18:21:30|46582.8|46562.8|46583.7|46563.7|46583.7|46563.7|46582.8|46562.8|1
1727374900000|2024-09-26 18:21:40|46582|46562|46578.7|46558.7|46582|46562|46578.7|46558.7|1
1727374910000|2024-09-26 18:21:50|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|1
1727374920000|2024-09-26 18:22:00|46583.7|46563.7|46578.7|46558.7|46583.7|46563.7|46578.7|46558.7|4
1727374940000|2024-09-26 18:22:20|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|2
1727374970000|2024-09-26 18:22:50|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|0
1727374980000|2024-09-26 18:23:00|46582.8|46562.8|46572.8|46552.8|46582.8|46562.8|46572|46552|19
1727374990000|2024-09-26 18:23:10|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|2
1727375000000|2024-09-26 18:23:20|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|46572.8|46552.8|1
1727375010000|2024-09-26 18:23:30|46572.8|46552.8|46572.8|46552.8|46572.8|46552.8|46572.8|46552.8|0
1727375020000|2024-09-26 18:23:40|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|2
1727375030000|2024-09-26 18:23:50|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|5
1727375040000|2024-09-26 18:24:00|46575.3|46555.3|46578.7|46558.7|46578.7|46558.7|46575.3|46555.3|4
1727375050000|2024-09-26 18:24:10|||||||||6
1727375060000|2024-09-26 18:24:20|46579.5|46559.5|46578.7|46558.7|46579.5|46559.5|46578.7|46558.7|1
1727375070000|2024-09-26 18:24:30|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|1
1727375090000|2024-09-26 18:24:50|||||||||3
1727375100000|2024-09-26 18:25:00|46578.7|46558.7|46577.8|46557.8|46578.7|46558.7|46577.8|46557.8|12
1727375110000|2024-09-26 18:25:10|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|7
1727375120000|2024-09-26 18:25:20|46577|46557|46578.7|46558.7|46578.7|46558.7|46577|46557|7
1727375130000|2024-09-26 18:25:30|46581.2|46561.2|46578.7|46558.7|46581.2|46561.2|46578.7|46558.7|3
1727375140000|2024-09-26 18:25:40|||||||||2
1727375150000|2024-09-26 18:25:50|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|4
1727375160000|2024-09-26 18:26:00|46571.2|46551.2|46573.7|46553.7|46573.7|46553.7|46569.5|46549.5|4
1727375170000|2024-09-26 18:26:10|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|8
1727375180000|2024-09-26 18:26:20|46577.8|46557.8|46580.3|46560.3|46580.3|46560.3|46577.8|46557.8|3
1727375190000|2024-09-26 18:26:30|46579.5|46559.5|46582|46562|46582|46562|46578.7|46558.7|1
1727375200000|2024-09-26 18:26:40|46581.2|46561.2|46582|46562|46582|46562|46581.2|46561.2|1
1727375220000|2024-09-26 18:27:00|46581.2|46561.2|46579.5|46559.5|46581.2|46561.2|46579.5|46559.5|3
1727375230000|2024-09-26 18:27:10|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|0
1727375240000|2024-09-26 18:27:20|||||||||2
1727375250000|2024-09-26 18:27:30|||||||||13
1727375260000|2024-09-26 18:27:40|46577.8|46557.8|46577.8|46557.8|46577.8|46557.8|46577.8|46557.8|1
1727375270000|2024-09-26 18:27:50|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|8
1727375280000|2024-09-26 18:28:00|46574.5|46554.5|46573.7|46553.7|46574.5|46554.5|46573.7|46553.7|3
1727375290000|2024-09-26 18:28:10|46577|46557|46578.7|46558.7|46578.7|46558.7|46577|46557|2
1727375300000|2024-09-26 18:28:20|46580.3|46560.3|46581.2|46561.2|46581.2|46561.2|46580.3|46560.3|0
1727375310000|2024-09-26 18:28:30|46579.5|46559.5|46583.7|46563.7|46583.7|46563.7|46579.5|46559.5|4
1727375320000|2024-09-26 18:28:40|46584.5|46564.5|46583.7|46563.7|46584.5|46564.5|46583.7|46563.7|1
1727375330000|2024-09-26 18:28:50|46584.5|46564.5|46583.7|46563.7|46584.5|46564.5|46583.7|46563.7|1
1727375340000|2024-09-26 18:29:00|||||||||1
1727375360000|2024-09-26 18:29:20|46579.5|46559.5|46579.5|46559.5|46583.7|46563.7|46579.5|46559.5|12
1727375370000|2024-09-26 18:29:30|46578.7|46558.7|46582.8|46562.8|46582.8|46562.8|46578.7|46558.7|36
1727375380000|2024-09-26 18:29:40|||||||||2
1727375390000|2024-09-26 18:29:50|46585.3|46565.3|46581.2|46561.2|46585.3|46565.3|46581.2|46561.2|5
1727375400000|2024-09-26 18:30:00|46583.7|46563.7|46586.2|46566.2|46586.2|46566.2|46582|46562|29
1727375410000|2024-09-26 18:30:10|||||||||2
1727375420000|2024-09-26 18:30:20|46585.3|46565.3|46585.3|46565.3|46586.2|46566.2|46585.3|46565.3|8
1727375430000|2024-09-26 18:30:30|46583.7|46563.7|46572|46552|46583.7|46563.7|46571.2|46551.2|42
1727375440000|2024-09-26 18:30:40|46572.9|46552.9|46580.3|46560.3|46580.3|46560.3|46572.9|46552.9|17
1727375460000|2024-09-26 18:31:00|46578.7|46558.7|46581.2|46561.2|46581.2|46561.2|46578.7|46558.7|27
1727375470000|2024-09-26 18:31:10|46580.3|46560.3|46581.2|46561.2|46582|46562|46580.3|46560.3|14
1727375480000|2024-09-26 18:31:20|46580.3|46560.3|46581.2|46561.2|46581.2|46561.2|46580.3|46560.3|7
1727375490000|2024-09-26 18:31:30|||||||||1
1727375500000|2024-09-26 18:31:40|46579.5|46559.5|46577.8|46557.8|46579.5|46559.5|46577.8|46557.8|41
1727375510000|2024-09-26 18:31:50|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46577.8|46557.8|0
1727375520000|2024-09-26 18:32:00|46577.8|46557.8|46580.3|46560.3|46580.3|46560.3|46575.3|46555.3|12
1727375530000|2024-09-26 18:32:10|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|22
1727375540000|2024-09-26 18:32:20|46582|46562|46582|46562|46582|46562|46582|46562|5
1727375550000|2024-09-26 18:32:30|||||||||2
1727375560000|2024-09-26 18:32:40|46581.2|46561.2|46582|46562|46582|46562|46581.2|46561.2|0
1727375580000|2024-09-26 18:33:00|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|18
1727375590000|2024-09-26 18:33:10|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|13
1727375610000|2024-09-26 18:33:30|46579.5|46559.5|46579.5|46559.5|46580.3|46560.3|46579.5|46559.5|11
1727375620000|2024-09-26 18:33:40|46580.3|46560.3|46579.5|46559.5|46580.3|46560.3|46579.5|46559.5|1
1727375630000|2024-09-26 18:33:50|46580.3|46560.3|46579.5|46559.5|46580.3|46560.3|46579.5|46559.5|0
1727375640000|2024-09-26 18:34:00|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|10
1727375650000|2024-09-26 18:34:10|46579.5|46559.5|46580.3|46560.3|46580.3|46560.3|46579.5|46559.5|0
1727375660000|2024-09-26 18:34:20|46582|46562|46582|46562|46582|46562|46582|46562|4
1727375670000|2024-09-26 18:34:30|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|1
1727375680000|2024-09-26 18:34:40|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|0
1727375690000|2024-09-26 18:34:50|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|46582.8|46562.8|2
1727375700000|2024-09-26 18:35:00|46583.7|46563.7|46582|46562|46583.7|46563.7|46582|46562|5
1727375710000|2024-09-26 18:35:10|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|46580.3|46560.3|2
1727375720000|2024-09-26 18:35:20|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|0
1727375730000|2024-09-26 18:35:30|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|6
1727375740000|2024-09-26 18:35:40|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46578.7|46558.7|0
1727375750000|2024-09-26 18:35:50|46577.8|46557.8|46575.3|46555.3|46577.8|46557.8|46572.8|46552.8|23
1727375760000|2024-09-26 18:36:00|46574.5|46554.5|46572.8|46552.8|46574.5|46554.5|46571.2|46551.2|7
1727375780000|2024-09-26 18:36:20|46575.3|46555.3|46571.2|46551.2|46575.3|46555.3|46571.2|46551.2|6
1727375790000|2024-09-26 18:36:30|46574.5|46554.5|46575.3|46555.3|46575.3|46555.3|46573.7|46553.7|2
1727375800000|2024-09-26 18:36:40|46575.4|46555.4|46575.4|46555.4|46576.2|46556.2|46575.4|46555.4|0
1727375810000|2024-09-26 18:36:50|46574.5|46554.5|46575.4|46555.4|46575.4|46555.4|46574.5|46554.5|3
1727375820000|2024-09-26 18:37:00|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|1
1727375830000|2024-09-26 18:37:10|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|6
1727375840000|2024-09-26 18:37:20|||||||||2
1727375850000|2024-09-26 18:37:30|46569.5|46549.5|46566.2|46546.2|46569.5|46549.5|46566.2|46546.2|15
1727375860000|2024-09-26 18:37:40|||||||||1
1727375870000|2024-09-26 18:37:50|46564.5|46544.5|46564.5|46544.5|46564.5|46544.5|46564.5|46544.5|8
1727375880000|2024-09-26 18:38:00|46566.2|46546.2|46571.2|46551.2|46571.2|46551.2|46566.2|46546.2|16
1727375890000|2024-09-26 18:38:10|||||||||1
1727375910000|2024-09-26 18:38:30|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|4
1727375920000|2024-09-26 18:38:40|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|0
1727375930000|2024-09-26 18:38:50|46567.9|46547.9|46564.5|46544.5|46567.9|46547.9|46564.5|46544.5|46
1727375940000|2024-09-26 18:39:00|46566.2|46546.2|46567|46547|46567|46547|46564.5|46544.5|0
1727375950000|2024-09-26 18:39:10|46566.2|46546.2|46564.5|46544.5|46566.2|46546.2|46564.5|46544.5|3
1727375960000|2024-09-26 18:39:20|46562.9|46542.9|46564.5|46544.5|46567|46547|46562.9|46542.9|10
1727375970000|2024-09-26 18:39:30|46566.2|46546.2|46564.5|46544.5|46567|46547|46564.5|46544.5|2
1727375980000|2024-09-26 18:39:40|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|3
1727375990000|2024-09-26 18:39:50|||||||||2
1727376000000|2024-09-26 18:40:00|46562|46542|46562|46542|46562|46542|46560.4|46540.4|7
1727376010000|2024-09-26 18:40:10|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|46562|46542|0
1727376020000|2024-09-26 18:40:20|46561.2|46541.2|46562|46542|46562|46542|46561.2|46541.2|0
1727376030000|2024-09-26 18:40:30|46561.2|46541.2|46562|46542|46562|46542|46561.2|46541.2|5
1727376040000|2024-09-26 18:40:40|||||||||3
1727376050000|2024-09-26 18:40:50|46564.5|46544.5|46565.4|46545.4|46565.4|46545.4|46564.5|46544.5|7
1727376060000|2024-09-26 18:41:00|46567|46547|46570.4|46550.4|46570.4|46550.4|46567|46547|9
1727376070000|2024-09-26 18:41:10|46575.4|46555.4|46575.4|46555.4|46575.4|46555.4|46575.4|46555.4|5
1727376090000|2024-09-26 18:41:30|46577|46557|46578.7|46558.7|46578.7|46558.7|46577|46557|4
1727376100000|2024-09-26 18:41:40|46579.5|46559.5|46580.4|46560.4|46581.2|46561.2|46579.5|46559.5|6
1727376120000|2024-09-26 18:42:00|||||||||1
1727376140000|2024-09-26 18:42:20|||||||||3
1727376150000|2024-09-26 18:42:30|||||||||2
1727376170000|2024-09-26 18:42:50|||||||||11
1727376180000|2024-09-26 18:43:00|46579.5|46559.5|46574.5|46554.5|46579.5|46559.5|46574.5|46554.5|3
1727376190000|2024-09-26 18:43:10|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|0
1727376210000|2024-09-26 18:43:30|||||||||8
1727376220000|2024-09-26 18:43:40|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|5
1727376230000|2024-09-26 18:43:50|46578.7|46558.7|46577.9|46557.9|46578.7|46558.7|46577.9|46557.9|0
1727376240000|2024-09-26 18:44:00|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|15
1727376250000|2024-09-26 18:44:10|46579.5|46559.5|46582|46562|46583.7|46563.7|46579.5|46559.5|2
1727376260000|2024-09-26 18:44:20|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|1
1727376270000|2024-09-26 18:44:30|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|1
1727376280000|2024-09-26 18:44:40|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46578.7|46558.7|3
1727376300000|2024-09-26 18:45:00|46578.7|46558.7|46578.7|46558.7|46579.5|46559.5|46578.7|46558.7|32
1727376310000|2024-09-26 18:45:10|46580.4|46560.4|46580.4|46560.4|46581.2|46561.2|46580.4|46560.4|6
1727376320000|2024-09-26 18:45:20|||||||||1
1727376330000|2024-09-26 18:45:30|46577.9|46557.9|46580.4|46560.4|46580.4|46560.4|46577.9|46557.9|2
1727376340000|2024-09-26 18:45:40|46581.2|46561.2|46580.4|46560.4|46581.2|46561.2|46580.4|46560.4|0
1727376350000|2024-09-26 18:45:50|46581.2|46561.2|46580.4|46560.4|46581.2|46561.2|46580.4|46560.4|0
1727376360000|2024-09-26 18:46:00|46581.2|46561.2|46580.4|46560.4|46581.2|46561.2|46580.4|46560.4|0
1727376370000|2024-09-26 18:46:10|46581.2|46561.2|46580.4|46560.4|46581.2|46561.2|46580.4|46560.4|0
1727376390000|2024-09-26 18:46:30|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|3
1727376400000|2024-09-26 18:46:40|||||||||1
1727376420000|2024-09-26 18:47:00|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|3
1727376440000|2024-09-26 18:47:20|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|4
1727376450000|2024-09-26 18:47:30|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|0
1727376460000|2024-09-26 18:47:40|46579.5|46559.5|46582.9|46562.9|46583.7|46563.7|46579.5|46559.5|21
1727376470000|2024-09-26 18:47:50|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|4
1727376480000|2024-09-26 18:48:00|||||||||1
1727376490000|2024-09-26 18:48:10|||||||||1
1727376500000|2024-09-26 18:48:20|46584.5|46564.5|46584.5|46564.5|46584.5|46564.5|46583.7|46563.7|0
1727376510000|2024-09-26 18:48:30|||||||||9
1727376520000|2024-09-26 18:48:40|46581.2|46561.2|46579.5|46559.5|46581.2|46561.2|46579.5|46559.5|7
1727376530000|2024-09-26 18:48:50|||||||||10
1727376540000|2024-09-26 18:49:00|46577.9|46557.9|46579.5|46559.5|46579.5|46559.5|46577.9|46557.9|22
1727376550000|2024-09-26 18:49:10|46578.7|46558.7|46579.5|46559.5|46579.5|46559.5|46578.7|46558.7|0
1727376560000|2024-09-26 18:49:20|46576.2|46556.2|46574.5|46554.5|46576.2|46556.2|46571.2|46551.2|119
1727376570000|2024-09-26 18:49:30|46572.9|46552.9|46574.5|46554.5|46574.5|46554.5|46572.9|46552.9|23
1727376580000|2024-09-26 18:49:40|46576.2|46556.2|46577|46557|46577|46557|46574.5|46554.5|0
1727376590000|2024-09-26 18:49:50|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|0
1727376600000|2024-09-26 18:50:00|46577|46557|46577|46557|46577|46557|46576.2|46556.2|2
1727376610000|2024-09-26 18:50:10|46576.2|46556.2|46576.2|46556.2|46577|46557|46574.5|46554.5|2
1727376620000|2024-09-26 18:50:20|46577|46557|46577|46557|46577|46557|46577|46557|0
1727376630000|2024-09-26 18:50:30|||||||||1
1727376640000|2024-09-26 18:50:40|46575.4|46555.4|46576.2|46556.2|46576.2|46556.2|46575.4|46555.4|21
1727376650000|2024-09-26 18:50:50|||||||||1
1727376660000|2024-09-26 18:51:00|||||||||2
1727376680000|2024-09-26 18:51:20|46572.9|46552.9|46576.2|46556.2|46576.2|46556.2|46572.9|46552.9|19
1727376690000|2024-09-26 18:51:30|46572.9|46552.9|46572.9|46552.9|46576.2|46556.2|46572.9|46552.9|8
1727376700000|2024-09-26 18:51:40|46571.2|46551.2|46567.9|46547.9|46571.2|46551.2|46567.9|46547.9|10
1727376710000|2024-09-26 18:51:50|||||||||5
1727376730000|2024-09-26 18:52:10|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|0
1727376740000|2024-09-26 18:52:20|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|46567.1|46547.1|5
1727376750000|2024-09-26 18:52:30|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|0
1727376760000|2024-09-26 18:52:40|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|0
1727376770000|2024-09-26 18:52:50|46569.6|46549.6|46567.9|46547.9|46571.2|46551.2|46567.9|46547.9|24
1727376780000|2024-09-26 18:53:00|46566.2|46546.2|46567.9|46547.9|46567.9|46547.9|46565.4|46545.4|3
1727376800000|2024-09-26 18:53:20|||||||||2
1727376810000|2024-09-26 18:53:30|46567.1|46547.1|46572.1|46552.1|46572.1|46552.1|46567.1|46547.1|24
1727376830000|2024-09-26 18:53:50|46572.9|46552.9|46567.9|46547.9|46572.9|46552.9|46567.9|46547.9|16
1727376840000|2024-09-26 18:54:00|46567.1|46547.1|46565.4|46545.4|46567.1|46547.1|46565.4|46545.4|17
1727376850000|2024-09-26 18:54:10|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|5
1727376860000|2024-09-26 18:54:20|46565.4|46545.4|46567.1|46547.1|46567.1|46547.1|46565.4|46545.4|0
1727376870000|2024-09-26 18:54:30|46565.4|46545.4|46567.1|46547.1|46567.9|46547.9|46564.6|46544.6|27
1727376880000|2024-09-26 18:54:40|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|46567.1|46547.1|0
1727376900000|2024-09-26 18:55:00|46571.2|46551.2|46572.1|46552.1|46572.1|46552.1|46571.2|46551.2|10
1727376910000|2024-09-26 18:55:10|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|2
1727376920000|2024-09-26 18:55:20|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46574.6|46554.6|5
1727376930000|2024-09-26 18:55:30|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|4
1727376940000|2024-09-26 18:55:40|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|0
1727376950000|2024-09-26 18:55:50|46580.4|46560.4|46577.1|46557.1|46580.4|46560.4|46577.1|46557.1|9
1727376960000|2024-09-26 18:56:00|||||||||2
1727376970000|2024-09-26 18:56:10|46575.4|46555.4|46575.4|46555.4|46577.1|46557.1|46575.4|46555.4|1
1727376980000|2024-09-26 18:56:20|46573.7|46553.7|46572.1|46552.1|46573.7|46553.7|46572.1|46552.1|0
1727376990000|2024-09-26 18:56:30|46571.2|46551.2|46567.9|46547.9|46571.2|46551.2|46567.9|46547.9|7
1727377000000|2024-09-26 18:56:40|46566.2|46546.2|46566.2|46546.2|46567.9|46547.9|46566.2|46546.2|2
1727377010000|2024-09-26 18:56:50|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|46567.9|46547.9|2
1727377020000|2024-09-26 18:57:00|46567.1|46547.1|46567.1|46547.1|46567.9|46547.9|46567.1|46547.1|0
1727377030000|2024-09-26 18:57:10|||||||||1
1727377040000|2024-09-26 18:57:20|||||||||1
1727377050000|2024-09-26 18:57:30|46567.9|46547.9|46567.1|46547.1|46567.9|46547.9|46567.1|46547.1|10
1727377060000|2024-09-26 18:57:40|||||||||1
1727377070000|2024-09-26 18:57:50|46566.2|46546.2|46567.1|46547.1|46567.1|46547.1|46566.2|46546.2|5
1727377080000|2024-09-26 18:58:00|46565.4|46545.4|46564.6|46544.6|46567.1|46547.1|46564.6|46544.6|2
1727377090000|2024-09-26 18:58:10|||||||||1
1727377110000|2024-09-26 18:58:30|46565.4|46545.4|46567.1|46547.1|46567.1|46547.1|46565.4|46545.4|13
1727377120000|2024-09-26 18:58:40|46567.9|46547.9|46566.2|46546.2|46567.9|46547.9|46566.2|46546.2|5
1727377130000|2024-09-26 18:58:50|46567.1|46547.1|46566.2|46546.2|46567.1|46547.1|46566.2|46546.2|1
1727377140000|2024-09-26 18:59:00|46561.2|46541.2|46559.6|46539.6|46561.2|46541.2|46559.6|46539.6|12
1727377150000|2024-09-26 18:59:10|46558.7|46538.7|46559.6|46539.6|46559.6|46539.6|46558.7|46538.7|2
1727377170000|2024-09-26 18:59:30|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|10
1727377180000|2024-09-26 18:59:40|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|2
1727377190000|2024-09-26 18:59:50|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1727377200000|2024-09-26 19:00:00|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|0
1727377210000|2024-09-26 19:00:10|46564.6|46544.6|46564.6|46544.6|46568.7|46548.7|46564.6|46544.6|10
1727377230000|2024-09-26 19:00:30|||||||||1
1727377240000|2024-09-26 19:00:40|46565.4|46545.4|46568.7|46548.7|46568.7|46548.7|46564.6|46544.6|13
1727377250000|2024-09-26 19:00:50|46569.6|46549.6|46568.7|46548.7|46569.6|46549.6|46568.7|46548.7|4
1727377260000|2024-09-26 19:01:00|46569.6|46549.6|46569.6|46549.6|46569.6|46549.6|46569.6|46549.6|3
1727377270000|2024-09-26 19:01:10|46570.4|46550.4|46572.1|46552.1|46572.9|46552.9|46570.4|46550.4|2
1727377280000|2024-09-26 19:01:20|||||||||7
1727377290000|2024-09-26 19:01:30|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|0
1727377300000|2024-09-26 19:01:40|||||||||1
1727377310000|2024-09-26 19:01:50|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|46573.7|46553.7|16
1727377330000|2024-09-26 19:02:10|||||||||1
1727377340000|2024-09-26 19:02:20|46575.4|46555.4|46575.4|46555.4|46575.4|46555.4|46575.4|46555.4|2
1727377350000|2024-09-26 19:02:30|||||||||2
1727377380000|2024-09-26 19:03:00|46579.5|46559.5|46582.9|46562.9|46582.9|46562.9|46579.5|46559.5|8
1727377430000|2024-09-26 19:03:50|46581.2|46561.2|46581.2|46561.2|46583.7|46563.7|46581.2|46561.2|23
1727377440000|2024-09-26 19:04:00|46582.1|46562.1|46581.2|46561.2|46583.7|46563.7|46581.2|46561.2|1
1727377460000|2024-09-26 19:04:20|46582.1|46562.1|46581.2|46561.2|46582.1|46562.1|46581.2|46561.2|0
1727377490000|2024-09-26 19:04:50|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|0
1727377500000|2024-09-26 19:05:00|46583.7|46563.7|46578.7|46558.7|46583.7|46563.7|46578.7|46558.7|1
1727377530000|2024-09-26 19:05:30|||||||||1
1727377540000|2024-09-26 19:05:40|||||||||6
1727377550000|2024-09-26 19:05:50|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|29
1727377570000|2024-09-26 19:06:10|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|22
1727377580000|2024-09-26 19:06:20|46579.6|46559.6|46584.6|46564.6|46584.6|46564.6|46579.6|46559.6|23
1727377590000|2024-09-26 19:06:30|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|12
1727377600000|2024-09-26 19:06:40|46583.7|46563.7|46586.2|46566.2|46586.2|46566.2|46583.7|46563.7|63
1727377610000|2024-09-26 19:06:50|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|0
1727377620000|2024-09-26 19:07:00|46586.2|46566.2|46586.2|46566.2|46586.2|46566.2|46586.2|46566.2|0
1727377630000|2024-09-26 19:07:10|46587.1|46567.1|46586.2|46566.2|46587.1|46567.1|46586.2|46566.2|0
1727377640000|2024-09-26 19:07:20|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|30
1727377680000|2024-09-26 19:08:00|46587.9|46567.9|46587.9|46567.9|46587.9|46567.9|46587.9|46567.9|22
1727377690000|2024-09-26 19:08:10|||||||||1
1727377700000|2024-09-26 19:08:20|||||||||24
1727377730000|2024-09-26 19:08:50|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|4
1727377750000|2024-09-26 19:09:10|46586.2|46566.2|46586.2|46566.2|46586.2|46566.2|46586.2|46566.2|2
1727377760000|2024-09-26 19:09:20|46584.6|46564.6|46583.7|46563.7|46584.6|46564.6|46582.9|46562.9|38
1727377770000|2024-09-26 19:09:30|46580.4|46560.4|46577.9|46557.9|46580.4|46560.4|46577.9|46557.9|12
1727377800000|2024-09-26 19:10:00|46578.7|46558.7|46576.2|46556.2|46578.7|46558.7|46576.2|46556.2|4
1727377810000|2024-09-26 19:10:10|||||||||1
1727377820000|2024-09-26 19:10:20|||||||||4
1727377830000|2024-09-26 19:10:30|46579.6|46559.6|46580.4|46560.4|46580.4|46560.4|46576.2|46556.2|8
1727377840000|2024-09-26 19:10:40|||||||||13
1727377850000|2024-09-26 19:10:50|46582.1|46562.1|46580.4|46560.4|46582.1|46562.1|46580.4|46560.4|6
1727377870000|2024-09-26 19:11:10|||||||||1
1727377880000|2024-09-26 19:11:20|||||||||1
1727377890000|2024-09-26 19:11:30|46569.6|46549.6|46577.9|46557.9|46578.7|46558.7|46568.8|46548.8|96
1727377910000|2024-09-26 19:11:50|46582.1|46562.1|46579.6|46559.6|46582.9|46562.9|46579.6|46559.6|10
1727377920000|2024-09-26 19:12:00|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|2
1727377930000|2024-09-26 19:12:10|||||||||1
1727377940000|2024-09-26 19:12:20|46577.1|46557.1|46578.8|46558.8|46579.6|46559.6|46577.1|46557.1|12
1727377960000|2024-09-26 19:12:40|46577.9|46557.9|46578.8|46558.8|46578.8|46558.8|46577.9|46557.9|6
1727377970000|2024-09-26 19:12:50|46577.9|46557.9|46576.3|46556.3|46577.9|46557.9|46576.3|46556.3|1
1727377980000|2024-09-26 19:13:00|46578.8|46558.8|46580.4|46560.4|46580.4|46560.4|46578.8|46558.8|8
1727378000000|2024-09-26 19:13:20|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|12
1727378010000|2024-09-26 19:13:30|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|1
1727378030000|2024-09-26 19:13:50|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|0
1727378040000|2024-09-26 19:14:00|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|1
1727378050000|2024-09-26 19:14:10|||||||||5
1727378100000|2024-09-26 19:15:00|46578.7|46558.7|46575.4|46555.4|46578.7|46558.7|46575.4|46555.4|6
1727378120000|2024-09-26 19:15:20|||||||||1
1727378130000|2024-09-26 19:15:30|46571.3|46551.3|46575.4|46555.4|46575.4|46555.4|46571.3|46551.3|15
1727378140000|2024-09-26 19:15:40|46573.8|46553.8|46575.4|46555.4|46575.4|46555.4|46573.8|46553.8|0
1727378150000|2024-09-26 19:15:50|46576.3|46556.3|46575.4|46555.4|46576.3|46556.3|46575.4|46555.4|1
1727378160000|2024-09-26 19:16:00|46576.3|46556.3|46575.4|46555.4|46576.3|46556.3|46575.4|46555.4|0
1727378170000|2024-09-26 19:16:10|46576.3|46556.3|46575.4|46555.4|46576.3|46556.3|46575.4|46555.4|7
1727378180000|2024-09-26 19:16:20|46576.3|46556.3|46577.9|46557.9|46577.9|46557.9|46576.3|46556.3|4
1727378200000|2024-09-26 19:16:40|||||||||1
1727378210000|2024-09-26 19:16:50|||||||||1
1727378220000|2024-09-26 19:17:00|46581.2|46561.2|46582.9|46562.9|46582.9|46562.9|46581.2|46561.2|4
1727378230000|2024-09-26 19:17:10|||||||||7
1727378240000|2024-09-26 19:17:20|||||||||1
1727378280000|2024-09-26 19:18:00|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|3
1727378300000|2024-09-26 19:18:20|46582.1|46562.1|46580.4|46560.4|46582.1|46562.1|46580.4|46560.4|3
1727378320000|2024-09-26 19:18:40|||||||||7
1727378340000|2024-09-26 19:19:00|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|3
1727378350000|2024-09-26 19:19:10|||||||||1
1727378370000|2024-09-26 19:19:30|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|6
1727378390000|2024-09-26 19:19:50|46578.8|46558.8|46579.6|46559.6|46579.6|46559.6|46578.8|46558.8|2
1727378430000|2024-09-26 19:20:30|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|0
1727378440000|2024-09-26 19:20:40|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|0
1727378470000|2024-09-26 19:21:10|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|3
1727378480000|2024-09-26 19:21:20|46579.6|46559.6|46578.8|46558.8|46579.6|46559.6|46578.8|46558.8|0
1727378510000|2024-09-26 19:21:50|46579.6|46559.6|46577.1|46557.1|46579.6|46559.6|46577.1|46557.1|1
1727378540000|2024-09-26 19:22:20|46575.4|46555.4|46577.1|46557.1|46577.1|46557.1|46575.4|46555.4|1
1727378550000|2024-09-26 19:22:30|46575.4|46555.4|46568.8|46548.8|46577.1|46557.1|46568.8|46548.8|9
1727378560000|2024-09-26 19:22:40|46567.1|46547.1|46564.6|46544.6|46567.1|46547.1|46564.6|46544.6|2
1727378580000|2024-09-26 19:23:00|||||||||1
1727378590000|2024-09-26 19:23:10|||||||||1
1727378600000|2024-09-26 19:23:20|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|4
1727378610000|2024-09-26 19:23:30|46562.9|46542.9|46563.8|46543.8|46563.8|46543.8|46562.9|46542.9|6
1727378620000|2024-09-26 19:23:40|46562.9|46542.9|46562.9|46542.9|46563.8|46543.8|46562.9|46542.9|8
1727378630000|2024-09-26 19:23:50|46562.1|46542.1|46563.8|46543.8|46563.8|46543.8|46562.1|46542.1|0
1727378640000|2024-09-26 19:24:00|||||||||1
1727378650000|2024-09-26 19:24:10|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|1
1727378660000|2024-09-26 19:24:20|||||||||1
1727378670000|2024-09-26 19:24:30|46562.1|46542.1|46562.9|46542.9|46562.9|46542.9|46562.1|46542.1|0
1727378690000|2024-09-26 19:24:50|46563.8|46543.8|46562.1|46542.1|46563.8|46543.8|46562.1|46542.1|7
1727378700000|2024-09-26 19:25:00|46562.9|46542.9|46558.8|46538.8|46562.9|46542.9|46558.8|46538.8|10
1727378710000|2024-09-26 19:25:10|46557.9|46537.9|46556.3|46536.3|46558.8|46538.8|46556.3|46536.3|1
1727378720000|2024-09-26 19:25:20|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|0
1727378730000|2024-09-26 19:25:30|46556.3|46536.3|46556.3|46536.3|46556.3|46536.3|46556.3|46536.3|3
1727378740000|2024-09-26 19:25:40|46554.6|46534.6|46551.3|46531.3|46554.6|46534.6|46551.3|46531.3|10
1727378750000|2024-09-26 19:25:50|||||||||4
1727378760000|2024-09-26 19:26:00|||||||||1
1727378770000|2024-09-26 19:26:10|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|0
1727378780000|2024-09-26 19:26:20|46549.6|46529.6|46547.1|46527.1|46549.6|46529.6|46546.2|46526.2|7
1727378790000|2024-09-26 19:26:30|46546.2|46526.2|46546.2|46526.2|46547.1|46527.1|46546.2|46526.2|11
1727378800000|2024-09-26 19:26:40|46544.6|46524.6|46543.7|46523.7|46544.6|46524.6|46542.1|46522.1|5
1727378820000|2024-09-26 19:27:00|46537.9|46517.9|46537.1|46517.1|46537.9|46517.9|46537.1|46517.1|21
1727378830000|2024-09-26 19:27:10|46537.9|46517.9|46532.9|46512.9|46537.9|46517.9|46532.9|46512.9|2
1727378840000|2024-09-26 19:27:20|||||||||2
1727378850000|2024-09-26 19:27:30|46532.1|46512.1|46522.9|46502.9|46532.1|46512.1|46522.9|46502.9|7
1727378860000|2024-09-26 19:27:40|46521.3|46501.3|46518.8|46498.8|46521.3|46501.3|46518.8|46498.8|7
1727378870000|2024-09-26 19:27:50|46517.9|46497.9|46512.9|46492.9|46517.9|46497.9|46512.9|46492.9|5
1727378880000|2024-09-26 19:28:00|46508.8|46488.8|46507.9|46487.9|46508.8|46488.8|46507.9|46487.9|8
1727378890000|2024-09-26 19:28:10|46508.8|46488.8|46517.1|46497.1|46517.1|46497.1|46507.9|46487.9|42
1727378900000|2024-09-26 19:28:20|46515.4|46495.4|46507.9|46487.9|46515.4|46495.4|46507.9|46487.9|37
1727378910000|2024-09-26 19:28:30|46508.8|46488.8|46510.4|46490.4|46510.4|46490.4|46505.4|46485.4|38
1727378920000|2024-09-26 19:28:40|46514.6|46494.6|46519.6|46499.6|46519.6|46499.6|46514.6|46494.6|17
1727378930000|2024-09-26 19:28:50|46518.8|46498.8|46522.1|46502.1|46522.1|46502.1|46518.8|46498.8|10
1727378940000|2024-09-26 19:29:00|||||||||3
1727378950000|2024-09-26 19:29:10|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|15
1727378960000|2024-09-26 19:29:20|46526.3|46506.3|46531.3|46511.3|46531.3|46511.3|46526.3|46506.3|7
1727378970000|2024-09-26 19:29:30|||||||||3
1727378980000|2024-09-26 19:29:40|||||||||1
1727378990000|2024-09-26 19:29:50|46529.6|46509.6|46530.4|46510.4|46531.3|46511.3|46529.6|46509.6|5
1727379000000|2024-09-26 19:30:00|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|7
1727379010000|2024-09-26 19:30:10|46532.9|46512.9|46532.1|46512.1|46532.9|46512.9|46530.4|46510.4|2
1727379020000|2024-09-26 19:30:20|46531.3|46511.3|46530.4|46510.4|46531.3|46511.3|46530.4|46510.4|0
1727379050000|2024-09-26 19:30:50|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|19
1727379060000|2024-09-26 19:31:00|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|2
1727379080000|2024-09-26 19:31:20|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|3
1727379090000|2024-09-26 19:31:30|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|3
1727379100000|2024-09-26 19:31:40|46528.8|46508.8|46530.4|46510.4|46530.4|46510.4|46528.8|46508.8|3
1727379110000|2024-09-26 19:31:50|46529.6|46509.6|46527.9|46507.9|46530.4|46510.4|46527.9|46507.9|4
1727379120000|2024-09-26 19:32:00|46527.1|46507.1|46525.4|46505.4|46527.9|46507.9|46525.4|46505.4|13
1727379130000|2024-09-26 19:32:10|||||||||1
1727379140000|2024-09-26 19:32:20|46522.9|46502.9|46524.6|46504.6|46524.6|46504.6|46522.9|46502.9|3
1727379150000|2024-09-26 19:32:30|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|13
1727379160000|2024-09-26 19:32:40|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|0
1727379170000|2024-09-26 19:32:50|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|3
1727379180000|2024-09-26 19:33:00|46526.3|46506.3|46523.8|46503.8|46526.3|46506.3|46523.8|46503.8|2
1727379190000|2024-09-26 19:33:10|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|0
1727379200000|2024-09-26 19:33:20|46523.8|46503.8|46523.8|46503.8|46524.6|46504.6|46523.8|46503.8|7
1727379210000|2024-09-26 19:33:30|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|0
1727379220000|2024-09-26 19:33:40|46523.8|46503.8|46522.1|46502.1|46523.8|46503.8|46522.1|46502.1|0
1727379240000|2024-09-26 19:34:00|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46517.9|46497.9|4
1727379250000|2024-09-26 19:34:10|46516.3|46496.3|46518.8|46498.8|46518.8|46498.8|46516.3|46496.3|5
1727379260000|2024-09-26 19:34:20|46517.1|46497.1|46517.1|46497.1|46517.1|46497.1|46517.1|46497.1|0
1727379270000|2024-09-26 19:34:30|46515.4|46495.4|46515.4|46495.4|46515.4|46495.4|46515.4|46495.4|0
1727379280000|2024-09-26 19:34:40|46518.8|46498.8|46515.4|46495.4|46518.8|46498.8|46515.4|46495.4|0
1727379290000|2024-09-26 19:34:50|46517.1|46497.1|46522.1|46502.1|46522.1|46502.1|46515.4|46495.4|17
1727379300000|2024-09-26 19:35:00|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|0
1727379310000|2024-09-26 19:35:10|46526.3|46506.3|46527.1|46507.1|46527.1|46507.1|46526.3|46506.3|5
1727379320000|2024-09-26 19:35:20|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|3
1727379330000|2024-09-26 19:35:30|46527.1|46507.1|46525.4|46505.4|46527.1|46507.1|46525.4|46505.4|2
1727379340000|2024-09-26 19:35:40|46523.8|46503.8|46525.4|46505.4|46525.4|46505.4|46523.8|46503.8|5
1727379350000|2024-09-26 19:35:50|46527.1|46507.1|46527.1|46507.1|46527.1|46507.1|46527.1|46507.1|2
1727379370000|2024-09-26 19:36:10|46528.8|46508.8|46525.4|46505.4|46530.4|46510.4|46525.4|46505.4|7
1727379380000|2024-09-26 19:36:20|46524.6|46504.6|46525.4|46505.4|46525.4|46505.4|46524.6|46504.6|15
1727379390000|2024-09-26 19:36:30|46524.6|46504.6|46525.4|46505.4|46525.4|46505.4|46524.6|46504.6|0
1727379400000|2024-09-26 19:36:40|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|0
1727379410000|2024-09-26 19:36:50|46525.4|46505.4|46524.6|46504.6|46525.4|46505.4|46524.6|46504.6|0
1727379420000|2024-09-26 19:37:00|46525.4|46505.4|46524.6|46504.6|46525.4|46505.4|46524.6|46504.6|0
1727379430000|2024-09-26 19:37:10|46525.4|46505.4|46522.1|46502.1|46525.4|46505.4|46522.1|46502.1|3
1727379440000|2024-09-26 19:37:20|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|0
1727379460000|2024-09-26 19:37:40|46524.6|46504.6|46527.1|46507.1|46527.1|46507.1|46524.6|46504.6|1
1727379470000|2024-09-26 19:37:50|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|4
1727379480000|2024-09-26 19:38:00|||||||||2
1727379490000|2024-09-26 19:38:10|||||||||1
1727379510000|2024-09-26 19:38:30|46529.6|46509.6|46528.8|46508.8|46529.6|46509.6|46528.8|46508.8|2
1727379530000|2024-09-26 19:38:50|46529.6|46509.6|46529.6|46509.6|46529.6|46509.6|46528.8|46508.8|2
1727379540000|2024-09-26 19:39:00|46530.4|46510.4|46528.8|46508.8|46532.1|46512.1|46528.8|46508.8|1
1727379550000|2024-09-26 19:39:10|46530.4|46510.4|46533.8|46513.8|46533.8|46513.8|46530.4|46510.4|1
1727379560000|2024-09-26 19:39:20|||||||||1
1727379570000|2024-09-26 19:39:30|46532.1|46512.1|46528.8|46508.8|46532.1|46512.1|46528.8|46508.8|6
1727379580000|2024-09-26 19:39:40|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|0
1727379590000|2024-09-26 19:39:50|46531.3|46511.3|46533.8|46513.8|46533.8|46513.8|46530.4|46510.4|0
1727379600000|2024-09-26 19:40:00|46531.3|46511.3|46531.3|46511.3|46532.1|46512.1|46531.3|46511.3|4
1727379610000|2024-09-26 19:40:10|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|46532.1|46512.1|3
1727379620000|2024-09-26 19:40:20|46531.3|46511.3|46528.8|46508.8|46531.3|46511.3|46528.8|46508.8|1
1727379630000|2024-09-26 19:40:30|||||||||2
1727379640000|2024-09-26 19:40:40|46527.1|46507.1|46525.4|46505.4|46527.1|46507.1|46525.4|46505.4|10
1727379650000|2024-09-26 19:40:50|46523.8|46503.8|46518.8|46498.8|46525.4|46505.4|46518.8|46498.8|2
1727379660000|2024-09-26 19:41:00|46522.1|46502.1|46525.4|46505.4|46525.4|46505.4|46522.1|46502.1|115
1727379670000|2024-09-26 19:41:10|46527.1|46507.1|46525.4|46505.4|46527.1|46507.1|46522.9|46502.9|2
1727379680000|2024-09-26 19:41:20|46521.3|46501.3|46521.3|46501.3|46522.9|46502.9|46521.3|46501.3|9
1727379690000|2024-09-26 19:41:30|46519.6|46499.6|46521.3|46501.3|46521.3|46501.3|46518.8|46498.8|15
1727379710000|2024-09-26 19:41:50|46522.9|46502.9|46517.9|46497.9|46522.9|46502.9|46517.9|46497.9|1
1727379730000|2024-09-26 19:42:10|46517.1|46497.1|46517.1|46497.1|46517.1|46497.1|46517.1|46497.1|1
1727379740000|2024-09-26 19:42:20|||||||||1
1727379750000|2024-09-26 19:42:30|46517.9|46497.9|46520.4|46500.4|46520.4|46500.4|46517.9|46497.9|1
1727379760000|2024-09-26 19:42:40|46517.9|46497.9|46517.1|46497.1|46517.9|46497.9|46517.1|46497.1|0
1727379770000|2024-09-26 19:42:50|||||||||14
1727379790000|2024-09-26 19:43:10|||||||||7
1727379820000|2024-09-26 19:43:40|||||||||1
1727379830000|2024-09-26 19:43:50|||||||||6
1727379840000|2024-09-26 19:44:00|||||||||1
1727379850000|2024-09-26 19:44:10|||||||||1
1727379860000|2024-09-26 19:44:20|46517.9|46497.9|46517.1|46497.1|46517.9|46497.9|46517.1|46497.1|3
1727379870000|2024-09-26 19:44:30|46516.2|46496.2|46512.9|46492.9|46516.2|46496.2|46512.9|46492.9|5
1727379880000|2024-09-26 19:44:40|46514.6|46494.6|46514.6|46494.6|46514.6|46494.6|46514.6|46494.6|4
1727379890000|2024-09-26 19:44:50|46515.4|46495.4|46512.9|46492.9|46515.4|46495.4|46512.9|46492.9|5
1727379900000|2024-09-26 19:45:00|46511.3|46491.3|46512.1|46492.1|46512.9|46492.9|46510.4|46490.4|2
1727379910000|2024-09-26 19:45:10|46512.9|46492.9|46512.9|46492.9|46512.9|46492.9|46512.9|46492.9|4
1727379930000|2024-09-26 19:45:30|46513.8|46493.8|46517.9|46497.9|46517.9|46497.9|46512.9|46492.9|22
1727379950000|2024-09-26 19:45:50|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|4
1727379960000|2024-09-26 19:46:00|||||||||2
1727379970000|2024-09-26 19:46:10|||||||||3
1727380020000|2024-09-26 19:47:00|46519.6|46499.6|46518.8|46498.8|46519.6|46499.6|46518.8|46498.8|26
1727380030000|2024-09-26 19:47:10|46519.6|46499.6|46517.9|46497.9|46520.4|46500.4|46517.9|46497.9|19
1727380040000|2024-09-26 19:47:20|46517.1|46497.1|46515.4|46495.4|46517.1|46497.1|46515.4|46495.4|9
1727380050000|2024-09-26 19:47:30|46512.1|46492.1|46510.4|46490.4|46512.1|46492.1|46510.4|46490.4|4
1727380060000|2024-09-26 19:47:40|46511.3|46491.3|46517.9|46497.9|46517.9|46497.9|46510.4|46490.4|39
1727380070000|2024-09-26 19:47:50|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|0
1727380120000|2024-09-26 19:48:40|46520.4|46500.4|46522.1|46502.1|46522.1|46502.1|46520.4|46500.4|9
1727380130000|2024-09-26 19:48:50|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|2
1727380170000|2024-09-26 19:49:30|46519.6|46499.6|46519.6|46499.6|46519.6|46499.6|46518.8|46498.8|0
1727380180000|2024-09-26 19:49:40|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|0
1727380190000|2024-09-26 19:49:50|46523.8|46503.8|46522.1|46502.1|46523.8|46503.8|46522.1|46502.1|5
1727380200000|2024-09-26 19:50:00|46520.4|46500.4|46522.1|46502.1|46522.1|46502.1|46520.4|46500.4|0
1727380210000|2024-09-26 19:50:10|46522.9|46502.9|46523.8|46503.8|46524.6|46504.6|46522.9|46502.9|0
1727380220000|2024-09-26 19:50:20|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|46519.6|46499.6|16
1727380270000|2024-09-26 19:51:10|46520.5|46500.5|46519.6|46499.6|46520.5|46500.5|46519.6|46499.6|0
1727380280000|2024-09-26 19:51:20|46518.8|46498.8|46521.3|46501.3|46522.9|46502.9|46518.8|46498.8|14
1727380290000|2024-09-26 19:51:30|46522.1|46502.1|46523.8|46503.8|46523.8|46503.8|46521.3|46501.3|2
1727380300000|2024-09-26 19:51:40|46521.3|46501.3|46521.3|46501.3|46523.8|46503.8|46521.3|46501.3|4
1727380310000|2024-09-26 19:51:50|46519.6|46499.6|46518.8|46498.8|46519.6|46499.6|46518.8|46498.8|0
1727380330000|2024-09-26 19:52:10|46517.1|46497.1|46514.6|46494.6|46517.1|46497.1|46514.6|46494.6|19
1727380340000|2024-09-26 19:52:20|46515.5|46495.5|46515.5|46495.5|46515.5|46495.5|46515.5|46495.5|0
1727380350000|2024-09-26 19:52:30|46514.6|46494.6|46515.5|46495.5|46515.5|46495.5|46514.6|46494.6|6
1727380360000|2024-09-26 19:52:40|46514.6|46494.6|46514.6|46494.6|46514.6|46494.6|46514.6|46494.6|2
1727380370000|2024-09-26 19:52:50|||||||||1
1727380380000|2024-09-26 19:53:00|46515.5|46495.5|46514.6|46494.6|46515.5|46495.5|46514.6|46494.6|1
1727380390000|2024-09-26 19:53:10|46519.6|46499.6|46519.6|46499.6|46519.6|46499.6|46519.6|46499.6|6
1727380410000|2024-09-26 19:53:30|46522.9|46502.9|46524.6|46504.6|46524.6|46504.6|46522.9|46502.9|5
1727380420000|2024-09-26 19:53:40|46522.9|46502.9|46524.6|46504.6|46525.4|46505.4|46522.9|46502.9|2
1727380430000|2024-09-26 19:53:50|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|1
1727380440000|2024-09-26 19:54:00|46526.3|46506.3|46523.8|46503.8|46527.9|46507.9|46523.8|46503.8|10
1727380450000|2024-09-26 19:54:10|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|46523.8|46503.8|1
1727380460000|2024-09-26 19:54:20|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|5
1727380470000|2024-09-26 19:54:30|46525.4|46505.4|46523.8|46503.8|46525.4|46505.4|46523.8|46503.8|1
1727380480000|2024-09-26 19:54:40|46522.9|46502.9|46522.9|46502.9|46523.8|46503.8|46522.9|46502.9|3
1727380490000|2024-09-26 19:54:50|46522.1|46502.1|46522.9|46502.9|46522.9|46502.9|46522.1|46502.1|4
1727380500000|2024-09-26 19:55:00|46522.1|46502.1|46525.4|46505.4|46525.4|46505.4|46522.1|46502.1|1
1727380510000|2024-09-26 19:55:10|46527.1|46507.1|46532.9|46512.9|46532.9|46512.9|46527.1|46507.1|24
1727380520000|2024-09-26 19:55:20|46534.6|46514.6|46547.1|46527.1|46547.9|46527.9|46534.6|46514.6|42
1727380530000|2024-09-26 19:55:30|46551.2|46531.2|46551.2|46531.2|46551.2|46531.2|46551.2|46531.2|6
1727380540000|2024-09-26 19:55:40|||||||||6
1727380550000|2024-09-26 19:55:50|46550.4|46530.4|46547.9|46527.9|46550.4|46530.4|46547.1|46527.1|34
1727380570000|2024-09-26 19:56:10|46548.7|46528.7|46548.7|46528.7|46548.7|46528.7|46548.7|46528.7|4
1727380580000|2024-09-26 19:56:20|46547.9|46527.9|46551.2|46531.2|46551.2|46531.2|46547.9|46527.9|26
1727380590000|2024-09-26 19:56:30|46552.1|46532.1|46556.2|46536.2|46556.2|46536.2|46552.1|46532.1|5
1727380600000|2024-09-26 19:56:40|46554.6|46534.6|46554.6|46534.6|46554.6|46534.6|46554.6|46534.6|1
1727380610000|2024-09-26 19:56:50|46556.2|46536.2|46554.6|46534.6|46556.2|46536.2|46554.6|46534.6|0
1727380620000|2024-09-26 19:57:00|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|2
1727380630000|2024-09-26 19:57:10|46557.1|46537.1|46553.8|46533.8|46557.1|46537.1|46552.9|46532.9|3
1727380640000|2024-09-26 19:57:20|46556.2|46536.2|46557.9|46537.9|46557.9|46537.9|46556.2|46536.2|14
1727380650000|2024-09-26 19:57:30|46558.8|46538.8|46559.6|46539.6|46559.6|46539.6|46558.8|46538.8|2
1727380660000|2024-09-26 19:57:40|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|8
1727380690000|2024-09-26 19:58:10|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|6
1727380700000|2024-09-26 19:58:20|46562.9|46542.9|46563.8|46543.8|46563.8|46543.8|46562.9|46542.9|3
1727380710000|2024-09-26 19:58:30|||||||||1
1727380720000|2024-09-26 19:58:40|46564.6|46544.6|46564.6|46544.6|46564.6|46544.6|46564.6|46544.6|7
1727380730000|2024-09-26 19:58:50|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|1
1727380740000|2024-09-26 19:59:00|46564.6|46544.6|46563.8|46543.8|46564.6|46544.6|46563.8|46543.8|0
1727380760000|2024-09-26 19:59:20|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|2
1727380770000|2024-09-26 19:59:30|46567.9|46547.9|46568.8|46548.8|46568.8|46548.8|46567.9|46547.9|0
1727380790000|2024-09-26 19:59:50|46565.4|46545.4|46561.3|46541.3|46565.4|46545.4|46560.4|46540.4|21
1727380800000|2024-09-26 20:00:00|46562.1|46542.1|46558.8|46538.8|46562.1|46542.1|46558.8|46538.8|12
1727380820000|2024-09-26 20:00:20|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|5
1727380830000|2024-09-26 20:00:30|46553.8|46533.8|46553.8|46533.8|46553.8|46533.8|46553.8|46533.8|5
1727380840000|2024-09-26 20:00:40|46554.6|46534.6|46558.8|46538.8|46558.8|46538.8|46553.8|46533.8|3
1727380850000|2024-09-26 20:00:50|46560.4|46540.4|46559.6|46539.6|46560.4|46540.4|46559.6|46539.6|7
1727380860000|2024-09-26 20:01:00|46561.3|46541.3|46562.1|46542.1|46562.1|46542.1|46561.3|46541.3|0
1727380870000|2024-09-26 20:01:10|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|2
1727380880000|2024-09-26 20:01:20|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|3
1727380890000|2024-09-26 20:01:30|46563.8|46543.8|46562.1|46542.1|46563.8|46543.8|46562.1|46542.1|1
1727380900000|2024-09-26 20:01:40|46559.6|46539.6|46563.8|46543.8|46563.8|46543.8|46559.6|46539.6|9
1727380920000|2024-09-26 20:02:00|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|3
1727380950000|2024-09-26 20:02:30|46565.4|46545.4|46565.4|46545.4|46565.4|46545.4|46565.4|46545.4|1
1727380960000|2024-09-26 20:02:40|46567.1|46547.1|46566.3|46546.3|46567.9|46547.9|46565.4|46545.4|2
1727380970000|2024-09-26 20:02:50|46565.4|46545.4|46565.4|46545.4|46566.3|46546.3|46565.4|46545.4|0
1727380980000|2024-09-26 20:03:00|46563.8|46543.8|46565.4|46545.4|46567.1|46547.1|46563.8|46543.8|2
1727381000000|2024-09-26 20:03:20|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|2
1727381020000|2024-09-26 20:03:40|46562.9|46542.9|46562.1|46542.1|46562.9|46542.9|46562.1|46542.1|0
1727381030000|2024-09-26 20:03:50|46560.4|46540.4|46559.6|46539.6|46560.4|46540.4|46559.6|46539.6|12
1727381040000|2024-09-26 20:04:00|46562.1|46542.1|46559.6|46539.6|46562.1|46542.1|46559.6|46539.6|0
1727381060000|2024-09-26 20:04:20|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1727381070000|2024-09-26 20:04:30|||||||||1
1727381090000|2024-09-26 20:04:50|46561.2|46541.2|46562.1|46542.1|46562.1|46542.1|46561.2|46541.2|1
1727381100000|2024-09-26 20:05:00|||||||||3
1727381120000|2024-09-26 20:05:20|46563.7|46543.7|46567.1|46547.1|46567.1|46547.1|46563.7|46543.7|9
1727381160000|2024-09-26 20:06:00|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|11
1727381170000|2024-09-26 20:06:10|||||||||12
1727381200000|2024-09-26 20:06:40|||||||||14
1727381210000|2024-09-26 20:06:50|||||||||1
1727381220000|2024-09-26 20:07:00|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|5
1727381230000|2024-09-26 20:07:10|46571.3|46551.3|46571.3|46551.3|46571.3|46551.3|46571.3|46551.3|0
1727381240000|2024-09-26 20:07:20|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|0
1727381260000|2024-09-26 20:07:40|||||||||4
1727381270000|2024-09-26 20:07:50|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|10
1727381280000|2024-09-26 20:08:00|46563.8|46543.8|46562.1|46542.1|46563.8|46543.8|46562.1|46542.1|3
1727381290000|2024-09-26 20:08:10|46561.3|46541.3|46558.8|46538.8|46561.3|46541.3|46558.8|46538.8|0
1727381310000|2024-09-26 20:08:30|||||||||1
1727381350000|2024-09-26 20:09:10|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|1
1727381360000|2024-09-26 20:09:20|46555.4|46535.4|46555.4|46535.4|46555.4|46535.4|46555.4|46535.4|0
1727381400000|2024-09-26 20:10:00|46554.6|46534.6|46550.4|46530.4|46554.6|46534.6|46550.4|46530.4|3
1727381430000|2024-09-26 20:10:30|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|2
1727381460000|2024-09-26 20:11:00|46547.1|46527.1|46547.1|46527.1|46547.1|46527.1|46547.1|46527.1|0
1727381480000|2024-09-26 20:11:20|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|2
1727381490000|2024-09-26 20:11:30|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|0
1727381500000|2024-09-26 20:11:40|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|4
1727381520000|2024-09-26 20:12:00|||||||||2
1727381550000|2024-09-26 20:12:30|||||||||1
1727381560000|2024-09-26 20:12:40|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|0
1727381570000|2024-09-26 20:12:50|46550.4|46530.4|46551.3|46531.3|46551.3|46531.3|46550.4|46530.4|1
1727381580000|2024-09-26 20:13:00|46550.4|46530.4|46542.1|46522.1|46550.4|46530.4|46542.1|46522.1|4
1727381600000|2024-09-26 20:13:20|||||||||8
1727381640000|2024-09-26 20:14:00|46545.4|46525.4|46547.1|46527.1|46547.1|46527.1|46545.4|46525.4|9
1727381660000|2024-09-26 20:14:20|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|0
1727381680000|2024-09-26 20:14:40|46550.4|46530.4|46547.1|46527.1|46550.4|46530.4|46547.1|46527.1|1
1727381690000|2024-09-26 20:14:50|46546.3|46526.3|46547.1|46527.1|46547.1|46527.1|46546.3|46526.3|0
1727381700000|2024-09-26 20:15:00|46546.3|46526.3|46546.3|46526.3|46548.8|46528.8|46546.3|46526.3|1
1727381710000|2024-09-26 20:15:10|46548.8|46528.8|46550.4|46530.4|46550.4|46530.4|46548.8|46528.8|2
1727381720000|2024-09-26 20:15:20|||||||||3
1727381760000|2024-09-26 20:16:00|||||||||1
1727381790000|2024-09-26 20:16:30|46549.6|46529.6|46550.4|46530.4|46550.4|46530.4|46549.6|46529.6|4
1727381810000|2024-09-26 20:16:50|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|0
1727381820000|2024-09-26 20:17:00|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|46550.4|46530.4|1
1727381830000|2024-09-26 20:17:10|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|0
1727381870000|2024-09-26 20:17:50|||||||||1
1727381930000|2024-09-26 20:18:50|46548.8|46528.8|46551.3|46531.3|46551.3|46531.3|46548.8|46528.8|10
1727381950000|2024-09-26 20:19:10|||||||||1
1727381990000|2024-09-26 20:19:50|||||||||1
1727382010000|2024-09-26 20:20:10|||||||||2
1727382030000|2024-09-26 20:20:30|||||||||2
1727382100000|2024-09-26 20:21:40|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|0
1727382120000|2024-09-26 20:22:00|||||||||1
1727382160000|2024-09-26 20:22:40|46553|46533|46553|46533|46553|46533|46553|46533|0
1727382170000|2024-09-26 20:22:50|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|3
1727382250000|2024-09-26 20:24:10|||||||||1
1727382270000|2024-09-26 20:24:30|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|5
1727382280000|2024-09-26 20:24:40|46549.6|46529.6|46551.3|46531.3|46551.3|46531.3|46549.6|46529.6|2
1727382290000|2024-09-26 20:24:50|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|0
1727382300000|2024-09-26 20:25:00|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|4
1727382310000|2024-09-26 20:25:10|46549.6|46529.6|46557.9|46537.9|46557.9|46537.9|46549.6|46529.6|49
1727382320000|2024-09-26 20:25:20|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|7
1727382430000|2024-09-26 20:27:10|46552.9|46532.9|46552.9|46532.9|46552.9|46532.9|46552.9|46532.9|4
1727382440000|2024-09-26 20:27:20|46552.1|46532.1|46550.4|46530.4|46552.1|46532.1|46550.4|46530.4|2
1727382470000|2024-09-26 20:27:50|||||||||1
1727382480000|2024-09-26 20:28:00|||||||||1
1727382490000|2024-09-26 20:28:10|||||||||1
1727382500000|2024-09-26 20:28:20|||||||||1
1727382510000|2024-09-26 20:28:30|46548.7|46528.7|46549.6|46529.6|46549.6|46529.6|46547.1|46527.1|10
1727382570000|2024-09-26 20:29:30|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|46552.1|46532.1|0
1727382580000|2024-09-26 20:29:40|||||||||3
1727382590000|2024-09-26 20:29:50|||||||||2
1727382600000|2024-09-26 20:30:00|46553.7|46533.7|46554.6|46534.6|46554.6|46534.6|46553.7|46533.7|0
1727382620000|2024-09-26 20:30:20|46555.4|46535.4|46555.4|46535.4|46555.4|46535.4|46555.4|46535.4|0
1727382660000|2024-09-26 20:31:00|46557.1|46537.1|46558.7|46538.7|46558.7|46538.7|46557.1|46537.1|6
1727382670000|2024-09-26 20:31:10|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|1
1727382680000|2024-09-26 20:31:20|||||||||4
1727382690000|2024-09-26 20:31:30|||||||||3
1727382710000|2024-09-26 20:31:50|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|0
1727382760000|2024-09-26 20:32:40|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1727382770000|2024-09-26 20:32:50|||||||||2
1727382780000|2024-09-26 20:33:00|||||||||1
1727382800000|2024-09-26 20:33:20|||||||||1
1727382810000|2024-09-26 20:33:30|||||||||1
1727382840000|2024-09-26 20:34:00|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|1
1727382860000|2024-09-26 20:34:20|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|4
1727382900000|2024-09-26 20:35:00|||||||||2
1727382930000|2024-09-26 20:35:30|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|3
1727382940000|2024-09-26 20:35:40|||||||||3
1727382950000|2024-09-26 20:35:50|||||||||1
1727382960000|2024-09-26 20:36:00|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|5
1727383020000|2024-09-26 20:37:00|||||||||1
1727383030000|2024-09-26 20:37:10|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|0
1727383040000|2024-09-26 20:37:20|||||||||1
1727383050000|2024-09-26 20:37:30|||||||||3
1727383070000|2024-09-26 20:37:50|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1727383080000|2024-09-26 20:38:00|46560.5|46540.5|46559.6|46539.6|46560.5|46540.5|46559.6|46539.6|2
1727383090000|2024-09-26 20:38:10|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|0
1727383120000|2024-09-26 20:38:40|||||||||2
1727383130000|2024-09-26 20:38:50|||||||||1
1727383140000|2024-09-26 20:39:00|||||||||1
1727383150000|2024-09-26 20:39:10|||||||||1
1727383170000|2024-09-26 20:39:30|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|1
1727383180000|2024-09-26 20:39:40|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|0
1727383200000|2024-09-26 20:40:00|||||||||2
1727383210000|2024-09-26 20:40:10|||||||||1
1727383220000|2024-09-26 20:40:20|46560.4|46540.4|46558.8|46538.8|46560.4|46540.4|46558.8|46538.8|2
1727383230000|2024-09-26 20:40:30|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|0
1727383280000|2024-09-26 20:41:20|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|0
1727383330000|2024-09-26 20:42:10|46559.6|46539.6|46558.8|46538.8|46559.6|46539.6|46558.8|46538.8|0
1727383350000|2024-09-26 20:42:30|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|1
1727383360000|2024-09-26 20:42:40|46558.8|46538.8|46558|46538|46558.8|46538.8|46558|46538|0
1727383380000|2024-09-26 20:43:00|46557.1|46537.1|46557.1|46537.1|46558.8|46538.8|46557.1|46537.1|0
1727383460000|2024-09-26 20:44:20|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|6
1727383480000|2024-09-26 20:44:40|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|1
1727383490000|2024-09-26 20:44:50|||||||||1
1727383500000|2024-09-26 20:45:00|46558.8|46538.8|46560.4|46540.4|46560.4|46540.4|46558.8|46538.8|3
1727383520000|2024-09-26 20:45:20|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|46561.3|46541.3|0
1727383530000|2024-09-26 20:45:30|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|21
1727383540000|2024-09-26 20:45:40|46565.4|46545.4|46565.4|46545.4|46565.4|46545.4|46565.4|46545.4|8
1727383570000|2024-09-26 20:46:10|46566.3|46546.3|46565.4|46545.4|46566.3|46546.3|46565.4|46545.4|4
1727383590000|2024-09-26 20:46:30|46563.8|46543.8|46565.4|46545.4|46565.4|46545.4|46563.8|46543.8|3
1727383600000|2024-09-26 20:46:40|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|0
1727383620000|2024-09-26 20:47:00|46562.9|46542.9|46563.8|46543.8|46563.8|46543.8|46562.9|46542.9|0
1727383630000|2024-09-26 20:47:10|46564.6|46544.6|46565.4|46545.4|46566.3|46546.3|46562.9|46542.9|1
1727383650000|2024-09-26 20:47:30|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|46562.9|46542.9|1
1727383660000|2024-09-26 20:47:40|46563|46543|46565.5|46545.5|46565.5|46545.5|46563|46543|1
1727383670000|2024-09-26 20:47:50|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|6
1727383690000|2024-09-26 20:48:10|46563|46543|46563|46543|46563|46543|46563|46543|3
1727383710000|2024-09-26 20:48:30|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1727383720000|2024-09-26 20:48:40|46563|46543|46563|46543|46563|46543|46563|46543|1
1727383730000|2024-09-26 20:48:50|46562.1|46542.1|46563|46543|46563|46543|46562.1|46542.1|1
1727383740000|2024-09-26 20:49:00|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|0
1727383750000|2024-09-26 20:49:10|||||||||2
1727383770000|2024-09-26 20:49:30|||||||||2
1727383780000|2024-09-26 20:49:40|46560.5|46540.5|46560.5|46540.5|46560.5|46540.5|46560.5|46540.5|0
1727383800000|2024-09-26 20:50:00|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|5
1727383820000|2024-09-26 20:50:20|46560.5|46540.5|46560.5|46540.5|46560.5|46540.5|46560.5|46540.5|0
1727383830000|2024-09-26 20:50:30|||||||||1
1727383850000|2024-09-26 20:50:50|46559.6|46539.6|46558|46538|46559.6|46539.6|46558|46538|4
1727383860000|2024-09-26 20:51:00|46555.5|46535.5|46553.8|46533.8|46555.5|46535.5|46553.8|46533.8|5
1727383870000|2024-09-26 20:51:10|46553|46533|46553|46533|46553|46533|46553|46533|0
1727383900000|2024-09-26 20:51:40|46549.6|46529.6|46548|46528|46549.6|46529.6|46548|46528|4
1727383910000|2024-09-26 20:51:50|||||||||1
1727383920000|2024-09-26 20:52:00|46546.3|46526.3|46548|46528|46548|46528|46546.3|46526.3|4
1727383930000|2024-09-26 20:52:10|46545.5|46525.5|46543.8|46523.8|46545.5|46525.5|46543.8|46523.8|2
1727383940000|2024-09-26 20:52:20|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|2
1727383950000|2024-09-26 20:52:30|||||||||1
1727383970000|2024-09-26 20:52:50|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|0
1727383980000|2024-09-26 20:53:00|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|3
1727383990000|2024-09-26 20:53:10|46543.8|46523.8|46545.5|46525.5|46545.5|46525.5|46543.8|46523.8|0
1727384010000|2024-09-26 20:53:30|46543.8|46523.8|46545.5|46525.5|46545.5|46525.5|46543.8|46523.8|1
1727384020000|2024-09-26 20:53:40|46548|46528|46548|46528|46548|46528|46548|46528|0
1727384030000|2024-09-26 20:53:50|46547.1|46527.1|46548.8|46528.8|46548.8|46528.8|46547.1|46527.1|0
1727384090000|2024-09-26 20:54:50|||||||||2
1727384100000|2024-09-26 20:55:00|||||||||1
1727384130000|2024-09-26 20:55:30|46548|46528|46548|46528|46548|46528|46548|46528|3
1727384140000|2024-09-26 20:55:40|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|1
1727384150000|2024-09-26 20:55:50|46548|46528|46546.3|46526.3|46548|46528|46546.3|46526.3|0
1727384170000|2024-09-26 20:56:10|||||||||1
1727384180000|2024-09-26 20:56:20|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|0
1727384220000|2024-09-26 20:57:00|46547.1|46527.1|46543.8|46523.8|46547.1|46527.1|46543.8|46523.8|2
1727384240000|2024-09-26 20:57:20|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|1
1727384250000|2024-09-26 20:57:30|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|0
1727384260000|2024-09-26 20:57:40|46543.8|46523.8|46546.3|46526.3|46546.3|46526.3|46543.8|46523.8|1
1727384280000|2024-09-26 20:58:00|46548|46528|46546.3|46526.3|46548|46528|46543.8|46523.8|7
1727384290000|2024-09-26 20:58:10|46548|46528|46548.8|46528.8|46548.8|46528.8|46548|46528|2
1727384300000|2024-09-26 20:58:20|46550.5|46530.5|46550.5|46530.5|46550.5|46530.5|46550.5|46530.5|0
1727384310000|2024-09-26 20:58:30|46548.8|46528.8|46550.5|46530.5|46550.5|46530.5|46548.8|46528.8|2
1727384340000|2024-09-26 20:59:00|46553|46533|46555.5|46535.5|46555.5|46535.5|46553|46533|5
1727384350000|2024-09-26 20:59:10|46556.3|46536.3|46557.1|46537.1|46557.1|46537.1|46554.6|46534.6|6
1727384370000|2024-09-26 20:59:30|||||||||1
1727384380000|2024-09-26 20:59:40|46558|46538|46559.6|46539.6|46559.6|46539.6|46558|46538|1
1727384390000|2024-09-26 20:59:50|46558.8|46538.8|46559.6|46539.6|46559.6|46539.6|46558.8|46538.8|0
1727388010000|2024-09-26 22:00:10|46534.8|46514.8|46526.4|46506.4|46534.8|46514.8|46526.4|46506.4|7
1727388020000|2024-09-26 22:00:20|46523.9|46503.9|46516.4|46496.4|46525.6|46505.6|46516.4|46496.4|5
1727388030000|2024-09-26 22:00:30|46518.1|46498.1|46495.6|46475.6|46518.1|46498.1|46495.6|46475.6|18
1727388040000|2024-09-26 22:00:40|46490.6|46470.6|46455.6|46435.6|46490.6|46470.6|46455.6|46435.6|15
1727388050000|2024-09-26 22:00:50|||||||||13
1727388060000|2024-09-26 22:01:00|46457.2|46437.2|46461.4|46441.4|46461.4|46441.4|46457.2|46437.2|18
1727388070000|2024-09-26 22:01:10|46463.9|46443.9|46461.4|46441.4|46463.9|46443.9|46461.4|46441.4|7
1727388080000|2024-09-26 22:01:20|46462.3|46442.3|46463.9|46443.9|46465.6|46445.6|46462.3|46442.3|2
1727388100000|2024-09-26 22:01:40|46462.3|46442.3|46465.6|46445.6|46465.6|46445.6|46461.4|46441.4|3
1727388110000|2024-09-26 22:01:50|46463.9|46443.9|46465.6|46445.6|46465.6|46445.6|46463.9|46443.9|5
1727388120000|2024-09-26 22:02:00|46456.4|46436.4|46453.9|46433.9|46456.4|46436.4|46453.9|46433.9|8
1727388130000|2024-09-26 22:02:10|46451.4|46431.4|46449.8|46429.8|46453.9|46433.9|46449.8|46429.8|4
1727388140000|2024-09-26 22:02:20|46448.9|46428.9|46453.1|46433.1|46453.1|46433.1|46448.9|46428.9|9
1727388160000|2024-09-26 22:02:40|||||||||1
1727388190000|2024-09-26 22:03:10|46455.6|46435.6|46455.6|46435.6|46455.6|46435.6|46453.1|46433.1|7
1727388200000|2024-09-26 22:03:20|46454.8|46434.8|46456.4|46436.4|46456.4|46436.4|46454.8|46434.8|2
1727388210000|2024-09-26 22:03:30|46454.7|46434.7|46457.2|46437.2|46457.2|46437.2|46454.7|46434.7|1
1727388220000|2024-09-26 22:03:40|46458.9|46438.9|46459.7|46439.7|46459.7|46439.7|46458.9|46438.9|9
1727388230000|2024-09-26 22:03:50|||||||||1
1727388240000|2024-09-26 22:04:00|46461.4|46441.4|46464.7|46444.7|46464.7|46444.7|46461.4|46441.4|4
1727388290000|2024-09-26 22:04:50|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|20
1727388310000|2024-09-26 22:05:10|46467.2|46447.2|46464.7|46444.7|46467.2|46447.2|46464.7|46444.7|3
1727388340000|2024-09-26 22:05:40|46463.1|46443.1|46462.2|46442.2|46463.1|46443.1|46462.2|46442.2|2
1727388350000|2024-09-26 22:05:50|||||||||1
1727388370000|2024-09-26 22:06:10|||||||||3
1727388390000|2024-09-26 22:06:30|46459.7|46439.7|46459.7|46439.7|46459.7|46439.7|46459.7|46439.7|0
1727388400000|2024-09-26 22:06:40|46462.2|46442.2|46462.2|46442.2|46462.2|46442.2|46462.2|46442.2|1
1727388420000|2024-09-26 22:07:00|||||||||1
1727388450000|2024-09-26 22:07:30|46463.9|46443.9|46459.7|46439.7|46464.7|46444.7|46459.7|46439.7|6
1727388460000|2024-09-26 22:07:40|||||||||3
1727388470000|2024-09-26 22:07:50|46462.2|46442.2|46462.2|46442.2|46462.2|46442.2|46462.2|46442.2|1
1727388520000|2024-09-26 22:08:40|46463.9|46443.9|46464.7|46444.7|46464.7|46444.7|46463.9|46443.9|1
1727388570000|2024-09-26 22:09:30|||||||||1
1727388590000|2024-09-26 22:09:50|46467.2|46447.2|46467.2|46447.2|46467.2|46447.2|46467.2|46447.2|2
1727388620000|2024-09-26 22:10:20|||||||||1
1727388630000|2024-09-26 22:10:30|46468.1|46448.1|46464.7|46444.7|46468.1|46448.1|46464.7|46444.7|1
1727388640000|2024-09-26 22:10:40|||||||||1
1727388650000|2024-09-26 22:10:50|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|3
1727388660000|2024-09-26 22:11:00|46467.2|46447.2|46471.4|46451.4|46471.4|46451.4|46467.2|46447.2|9
1727388680000|2024-09-26 22:11:20|46473.1|46453.1|46473.9|46453.9|46473.9|46453.9|46473.1|46453.1|2
1727388690000|2024-09-26 22:11:30|||||||||2
1727388720000|2024-09-26 22:12:00|||||||||1
1727388740000|2024-09-26 22:12:20|46476.4|46456.4|46476.4|46456.4|46476.4|46456.4|46476.4|46456.4|6
1727388750000|2024-09-26 22:12:30|46474.7|46454.7|46477.2|46457.2|46477.2|46457.2|46474.7|46454.7|2
1727388770000|2024-09-26 22:12:50|||||||||1
1727388780000|2024-09-26 22:13:00|46478.9|46458.9|46479.7|46459.7|46479.7|46459.7|46477.2|46457.2|1
1727388810000|2024-09-26 22:13:30|||||||||1
1727388830000|2024-09-26 22:13:50|46483.1|46463.1|46483.1|46463.1|46483.1|46463.1|46483.1|46463.1|4
1727388840000|2024-09-26 22:14:00|46484.7|46464.7|46487.2|46467.2|46487.2|46467.2|46484.7|46464.7|3
1727388850000|2024-09-26 22:14:10|||||||||1
1727388860000|2024-09-26 22:14:20|46487.3|46467.3|46484.8|46464.8|46487.3|46467.3|46484.8|46464.8|2
1727388890000|2024-09-26 22:14:50|46486.4|46466.4|46487.3|46467.3|46488.9|46468.9|46486.4|46466.4|2
1727388920000|2024-09-26 22:15:20|46489.8|46469.8|46489.8|46469.8|46489.8|46469.8|46489.8|46469.8|2
1727388940000|2024-09-26 22:15:40|||||||||3
1727388950000|2024-09-26 22:15:50|46491.4|46471.4|46489.8|46469.8|46491.4|46471.4|46489.8|46469.8|1
1727389010000|2024-09-26 22:16:50|46487.3|46467.3|46489.8|46469.8|46489.8|46469.8|46487.3|46467.3|1
1727389020000|2024-09-26 22:17:00|46487.3|46467.3|46487.3|46467.3|46487.3|46467.3|46487.3|46467.3|2
1727389040000|2024-09-26 22:17:20|||||||||1
1727389050000|2024-09-26 22:17:30|46484.8|46464.8|46487.3|46467.3|46487.3|46467.3|46484.8|46464.8|1
1727389070000|2024-09-26 22:17:50|46484.8|46464.8|46484.8|46464.8|46487.3|46467.3|46484.8|46464.8|0
1727389080000|2024-09-26 22:18:00|46485.6|46465.6|46487.3|46467.3|46487.3|46467.3|46485.6|46465.6|0
1727389100000|2024-09-26 22:18:20|46484.8|46464.8|46489.8|46469.8|46489.8|46469.8|46484.8|46464.8|1
1727389130000|2024-09-26 22:18:50|||||||||2
1727389140000|2024-09-26 22:19:00|46487.3|46467.3|46487.3|46467.3|46487.3|46467.3|46487.3|46467.3|3
1727389150000|2024-09-26 22:19:10|||||||||1
1727389190000|2024-09-26 22:19:50|46488.9|46468.9|46487.3|46467.3|46488.9|46468.9|46487.3|46467.3|6
1727389200000|2024-09-26 22:20:00|||||||||2
1727389210000|2024-09-26 22:20:10|46486.4|46466.4|46495.6|46475.6|46495.6|46475.6|46486.4|46466.4|22
1727389220000|2024-09-26 22:20:20|46498.9|46478.9|46496.4|46476.4|46498.9|46478.9|46496.4|46476.4|6
1727389230000|2024-09-26 22:20:30|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|0
1727389240000|2024-09-26 22:20:40|||||||||1
1727389250000|2024-09-26 22:20:50|||||||||2
1727389260000|2024-09-26 22:21:00|46496.4|46476.4|46498|46478|46498|46478|46496.4|46476.4|0
1727389270000|2024-09-26 22:21:10|46499.7|46479.7|46500.5|46480.5|46500.5|46480.5|46499.7|46479.7|5
1727389300000|2024-09-26 22:21:40|46502.2|46482.2|46499.7|46479.7|46502.2|46482.2|46499.7|46479.7|6
1727389330000|2024-09-26 22:22:10|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|7
1727389340000|2024-09-26 22:22:20|||||||||2
1727389390000|2024-09-26 22:23:10|46494.7|46474.7|46492.2|46472.2|46494.7|46474.7|46492.2|46472.2|0
1727389420000|2024-09-26 22:23:40|||||||||1
1727389440000|2024-09-26 22:24:00|46493|46473|46493|46473|46494.7|46474.7|46493|46473|8
1727389450000|2024-09-26 22:24:10|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|2
1727389470000|2024-09-26 22:24:30|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|0
1727389480000|2024-09-26 22:24:40|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|1
1727389490000|2024-09-26 22:24:50|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|5
1727389540000|2024-09-26 22:25:40|46486.4|46466.4|46488|46468|46488|46468|46486.4|46466.4|1
1727389550000|2024-09-26 22:25:50|||||||||1
1727389640000|2024-09-26 22:27:20|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|3
1727389670000|2024-09-26 22:27:50|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|2
1727389680000|2024-09-26 22:28:00|46484.7|46464.7|46484.7|46464.7|46484.7|46464.7|46484.7|46464.7|1
1727389690000|2024-09-26 22:28:10|46483|46463|46483|46463|46483|46463|46483|46463|1
1727389710000|2024-09-26 22:28:30|46481.4|46461.4|46483|46463|46483|46463|46481.4|46461.4|0
1727389730000|2024-09-26 22:28:50|46481.4|46461.4|46480.5|46460.5|46481.4|46461.4|46480.5|46460.5|0
1727389740000|2024-09-26 22:29:00|46478|46458|46478|46458|46478|46458|46478|46458|7
1727389790000|2024-09-26 22:29:50|46477.2|46457.2|46478.9|46458.9|46478.9|46458.9|46477.2|46457.2|6
1727389800000|2024-09-26 22:30:00|46477.2|46457.2|46477.2|46457.2|46477.2|46457.2|46477.2|46457.2|0
1727389820000|2024-09-26 22:30:20|46475.5|46455.5|46475.5|46455.5|46475.5|46455.5|46475.5|46455.5|3
1727389860000|2024-09-26 22:31:00|46478|46458|46478|46458|46478|46458|46478|46458|2
1727389880000|2024-09-26 22:31:20|46475.5|46455.5|46475.5|46455.5|46475.5|46455.5|46475.5|46455.5|3
1727389900000|2024-09-26 22:31:40|||||||||1
1727389910000|2024-09-26 22:31:50|46477.2|46457.2|46478.9|46458.9|46478.9|46458.9|46477.2|46457.2|0
1727389920000|2024-09-26 22:32:00|46479.7|46459.7|46479.7|46459.7|46479.7|46459.7|46479.7|46459.7|0
1727389930000|2024-09-26 22:32:10|||||||||1
1727389940000|2024-09-26 22:32:20|46478.9|46458.9|46478.9|46458.9|46478.9|46458.9|46478.9|46458.9|2
1727389970000|2024-09-26 22:32:50|46477.2|46457.2|46482.2|46462.2|46482.2|46462.2|46477.2|46457.2|3
1727389980000|2024-09-26 22:33:00|46483.9|46463.9|46483.9|46463.9|46483.9|46463.9|46483.9|46463.9|1
1727390000000|2024-09-26 22:33:20|46482.2|46462.2|46481.4|46461.4|46482.2|46462.2|46481.4|46461.4|0
1727390010000|2024-09-26 22:33:30|46483|46463|46481.4|46461.4|46483.9|46463.9|46481.4|46461.4|1
1727390020000|2024-09-26 22:33:40|46478.9|46458.9|46478.9|46458.9|46481.4|46461.4|46478.9|46458.9|2
1727390040000|2024-09-26 22:34:00|||||||||2
1727390090000|2024-09-26 22:34:50|||||||||3
1727390100000|2024-09-26 22:35:00|||||||||1
1727390170000|2024-09-26 22:36:10|46481.4|46461.4|46481.4|46461.4|46481.4|46461.4|46481.4|46461.4|1
1727390190000|2024-09-26 22:36:30|||||||||1
1727390230000|2024-09-26 22:37:10|||||||||1
1727390250000|2024-09-26 22:37:30|46483|46463|46483.9|46463.9|46483.9|46463.9|46483|46463|2
1727390290000|2024-09-26 22:38:10|46485.5|46465.5|46486.4|46466.4|46486.4|46466.4|46485.5|46465.5|1
1727390330000|2024-09-26 22:38:50|||||||||1
1727390390000|2024-09-26 22:39:50|46488.9|46468.9|46491.4|46471.4|46491.4|46471.4|46488.9|46468.9|5
1727390400000|2024-09-26 22:40:00|||||||||3
1727390410000|2024-09-26 22:40:10|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|3
1727390460000|2024-09-26 22:41:00|||||||||1
1727390470000|2024-09-26 22:41:10|||||||||1
1727390520000|2024-09-26 22:42:00|||||||||1
1727390530000|2024-09-26 22:42:10|46494.7|46474.7|46496.4|46476.4|46496.4|46476.4|46494.7|46474.7|2
1727390550000|2024-09-26 22:42:30|46494.7|46474.7|46496.4|46476.4|46496.4|46476.4|46493.9|46473.9|1
1727390560000|2024-09-26 22:42:40|46495.5|46475.5|46495.5|46475.5|46495.5|46475.5|46495.5|46475.5|0
1727390580000|2024-09-26 22:43:00|46497.2|46477.2|46498.9|46478.9|46498.9|46478.9|46497.2|46477.2|1
1727390610000|2024-09-26 22:43:30|||||||||1
1727390640000|2024-09-26 22:44:00|||||||||1
1727390670000|2024-09-26 22:44:30|46498|46478|46498|46478|46498|46478|46498|46478|1
1727390690000|2024-09-26 22:44:50|46500.5|46480.5|46496.4|46476.4|46500.5|46480.5|46496.4|46476.4|2
1727390700000|2024-09-26 22:45:00|46498|46478|46498|46478|46501.4|46481.4|46498|46478|6
1727390710000|2024-09-26 22:45:10|46501.4|46481.4|46498|46478|46501.4|46481.4|46498|46478|1
1727390750000|2024-09-26 22:45:50|||||||||1
1727390770000|2024-09-26 22:46:10|46498.9|46478.9|46498.9|46478.9|46498.9|46478.9|46498.9|46478.9|0
1727390790000|2024-09-26 22:46:30|46498|46478|46498|46478|46498|46478|46498|46478|0
1727390810000|2024-09-26 22:46:50|46496.4|46476.4|46498|46478|46498|46478|46496.4|46476.4|1
1727390870000|2024-09-26 22:47:50|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|1
1727390940000|2024-09-26 22:49:00|||||||||2
1727390990000|2024-09-26 22:49:50|46503.1|46483.1|46506.4|46486.4|46506.4|46486.4|46503.1|46483.1|2
1727391020000|2024-09-26 22:50:20|46505.5|46485.5|46505.5|46485.5|46505.5|46485.5|46505.5|46485.5|6
1727391030000|2024-09-26 22:50:30|46506.4|46486.4|46506.4|46486.4|46506.4|46486.4|46506.4|46486.4|0
1727391110000|2024-09-26 22:51:50|46505.5|46485.5|46503|46483|46505.5|46485.5|46503|46483|7
1727391160000|2024-09-26 22:52:40|46503.9|46483.9|46503.9|46483.9|46503.9|46483.9|46503.9|46483.9|1
1727391230000|2024-09-26 22:53:50|46505.5|46485.5|46503.9|46483.9|46505.5|46485.5|46503.9|46483.9|0
1727391280000|2024-09-26 22:54:40|||||||||1
1727391320000|2024-09-26 22:55:20|46503|46483|46503|46483|46503|46483|46503|46483|0
1727391400000|2024-09-26 22:56:40|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|0
1727391480000|2024-09-26 22:58:00|46503.9|46483.9|46504.7|46484.7|46505.5|46485.5|46503.9|46483.9|1
1727391510000|2024-09-26 22:58:30|46505.6|46485.6|46505.6|46485.6|46505.6|46485.6|46505.6|46485.6|2
1727391520000|2024-09-26 22:58:40|46504.7|46484.7|46508.1|46488.1|46508.1|46488.1|46504.7|46484.7|2
1727391540000|2024-09-26 22:59:00|46509.7|46489.7|46513.1|46493.1|46513.1|46493.1|46509.7|46489.7|8
1727391570000|2024-09-26 22:59:30|46514.7|46494.7|46518.1|46498.1|46518.1|46498.1|46514.7|46494.7|20
1727391590000|2024-09-26 22:59:50|46518.9|46498.9|46516.4|46496.4|46518.9|46498.9|46516.4|46496.4|3
1727391600000|2024-09-26 23:00:00|46518.1|46498.1|46518.9|46498.9|46518.9|46498.9|46518.1|46498.1|0
1727391610000|2024-09-26 23:00:10|46516.4|46496.4|46515.6|46495.6|46516.4|46496.4|46515.6|46495.6|5
1727391640000|2024-09-26 23:00:40|46514.7|46494.7|46513.1|46493.1|46514.7|46494.7|46513.1|46493.1|2
1727391670000|2024-09-26 23:01:10|46511.4|46491.4|46511.4|46491.4|46511.4|46491.4|46508.9|46488.9|5
1727391700000|2024-09-26 23:01:40|46508.9|46488.9|46508.9|46488.9|46508.9|46488.9|46508.9|46488.9|2
1727391760000|2024-09-26 23:02:40|46511.4|46491.4|46508.9|46488.9|46511.4|46491.4|46508.9|46488.9|1
1727391770000|2024-09-26 23:02:50|||||||||1
1727391800000|2024-09-26 23:03:20|||||||||1
1727391840000|2024-09-26 23:04:00|46508.1|46488.1|46508.1|46488.1|46508.1|46488.1|46508.1|46488.1|0
1727391870000|2024-09-26 23:04:30|||||||||1
1727391880000|2024-09-26 23:04:40|46506.4|46486.4|46503.9|46483.9|46506.4|46486.4|46503.9|46483.9|0
1727391970000|2024-09-26 23:06:10|46502.2|46482.2|46501.4|46481.4|46502.2|46482.2|46501.4|46481.4|0
1727391980000|2024-09-26 23:06:20|46503.9|46483.9|46509.7|46489.7|46509.7|46489.7|46503.9|46483.9|34
1727392010000|2024-09-26 23:06:50|46502.2|46482.2|46502.2|46482.2|46502.2|46482.2|46502.2|46482.2|7
1727392020000|2024-09-26 23:07:00|||||||||1
1727392030000|2024-09-26 23:07:10|||||||||18
1727392040000|2024-09-26 23:07:20|46506.4|46486.4|46506.4|46486.4|46506.4|46486.4|46506.4|46486.4|1
1727392050000|2024-09-26 23:07:30|46507.2|46487.2|46512.2|46492.2|46512.2|46492.2|46507.2|46487.2|1
1727392070000|2024-09-26 23:07:50|||||||||4
1727392160000|2024-09-26 23:09:20|46513.9|46493.9|46513.9|46493.9|46513.9|46493.9|46513.9|46493.9|0
1727392230000|2024-09-26 23:10:30|||||||||1
1727392250000|2024-09-26 23:10:50|46523.9|46503.9|46528.9|46508.9|46528.9|46508.9|46523.9|46503.9|3
1727392260000|2024-09-26 23:11:00|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|6
1727392270000|2024-09-26 23:11:10|46538|46518|46539.7|46519.7|46539.7|46519.7|46538|46518|10
1727392300000|2024-09-26 23:11:40|46538|46518|46540.5|46520.5|46540.5|46520.5|46538|46518|3
1727392310000|2024-09-26 23:11:50|46538|46518|46533.9|46513.9|46538|46518|46533.9|46513.9|4
1727392380000|2024-09-26 23:13:00|||||||||2
1727392440000|2024-09-26 23:14:00|46532.2|46512.2|46531.4|46511.4|46532.2|46512.2|46531.4|46511.4|0
1727392540000|2024-09-26 23:15:40|||||||||1
1727392610000|2024-09-26 23:16:50|46530.5|46510.5|46531.4|46511.4|46531.4|46511.4|46530.5|46510.5|0
1727392690000|2024-09-26 23:18:10|||||||||2
1727392740000|2024-09-26 23:19:00|46533|46513|46537.2|46517.2|46537.2|46517.2|46533|46513|17
1727392760000|2024-09-26 23:19:20|||||||||1
1727392780000|2024-09-26 23:19:40|||||||||1
1727392800000|2024-09-26 23:20:00|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|2
1727392810000|2024-09-26 23:20:10|46537.2|46517.2|46538|46518|46538|46518|46537.2|46517.2|0
1727392820000|2024-09-26 23:20:20|46537.2|46517.2|46535.5|46515.5|46537.2|46517.2|46535.5|46515.5|1
1727392860000|2024-09-26 23:21:00|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|0
1727392870000|2024-09-26 23:21:10|||||||||3
1727392880000|2024-09-26 23:21:20|46530.5|46510.5|46532.2|46512.2|46532.2|46512.2|46529.7|46509.7|1
1727392890000|2024-09-26 23:21:30|||||||||15
1727392910000|2024-09-26 23:21:50|46534.7|46514.7|46537.2|46517.2|46537.2|46517.2|46534.7|46514.7|0
1727392920000|2024-09-26 23:22:00|46535.6|46515.6|46537.2|46517.2|46537.2|46517.2|46535.6|46515.6|0
1727392930000|2024-09-26 23:22:10|46535.6|46515.6|46537.2|46517.2|46537.2|46517.2|46535.6|46515.6|0
1727392950000|2024-09-26 23:22:30|||||||||2
1727392960000|2024-09-26 23:22:40|46535.6|46515.6|46534.7|46514.7|46535.6|46515.6|46534.7|46514.7|0
1727393040000|2024-09-26 23:24:00|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|1
1727393080000|2024-09-26 23:24:40|46534.7|46514.7|46533.1|46513.1|46534.7|46514.7|46533.1|46513.1|0
1727393100000|2024-09-26 23:25:00|46532.2|46512.2|46531.4|46511.4|46533.9|46513.9|46531.4|46511.4|3
1727393110000|2024-09-26 23:25:10|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|0
1727393150000|2024-09-26 23:25:50|||||||||2
1727393160000|2024-09-26 23:26:00|46527.2|46507.2|46523.1|46503.1|46527.2|46507.2|46523.1|46503.1|1
1727393190000|2024-09-26 23:26:30|||||||||1
1727393200000|2024-09-26 23:26:40|46520.6|46500.6|46519.7|46499.7|46520.6|46500.6|46519.7|46499.7|0
1727393320000|2024-09-26 23:28:40|||||||||1
1727393330000|2024-09-26 23:28:50|46518.1|46498.1|46517.2|46497.2|46518.1|46498.1|46517.2|46497.2|0
1727393340000|2024-09-26 23:29:00|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|0
1727393390000|2024-09-26 23:29:50|||||||||3
1727393460000|2024-09-26 23:31:00|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|2
1727393510000|2024-09-26 23:31:50|46516.4|46496.4|46514.7|46494.7|46516.4|46496.4|46514.7|46494.7|0
1727393520000|2024-09-26 23:32:00|46516.4|46496.4|46514.7|46494.7|46516.4|46496.4|46514.7|46494.7|0
1727393530000|2024-09-26 23:32:10|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|0
1727393570000|2024-09-26 23:32:50|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|1
1727393580000|2024-09-26 23:33:00|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|2
1727393640000|2024-09-26 23:34:00|||||||||1
1727393680000|2024-09-26 23:34:40|46517.2|46497.2|46519.7|46499.7|46519.7|46499.7|46517.2|46497.2|2
1727393690000|2024-09-26 23:34:50|46521.4|46501.4|46521.4|46501.4|46521.4|46501.4|46521.4|46501.4|1
1727393700000|2024-09-26 23:35:00|46523.9|46503.9|46523.9|46503.9|46523.9|46503.9|46523.9|46503.9|1
1727393710000|2024-09-26 23:35:10|||||||||1
1727393720000|2024-09-26 23:35:20|46524.7|46504.7|46526.4|46506.4|46526.4|46506.4|46524.7|46504.7|4
1727393790000|2024-09-26 23:36:30|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|1
1727393840000|2024-09-26 23:37:20|46528|46508|46528|46508|46528|46508|46528|46508|5
1727393880000|2024-09-26 23:38:00|||||||||1
1727393890000|2024-09-26 23:38:10|46528.9|46508.9|46530.5|46510.5|46530.5|46510.5|46528|46508|0
1727393910000|2024-09-26 23:38:30|46528.9|46508.9|46528|46508|46528.9|46508.9|46528|46508|8
1727393990000|2024-09-26 23:39:50|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|4
1727394010000|2024-09-26 23:40:10|46530.5|46510.5|46528.9|46508.9|46530.5|46510.5|46528.9|46508.9|4
1727394030000|2024-09-26 23:40:30|||||||||3
1727394080000|2024-09-26 23:41:20|46526.4|46506.4|46526.4|46506.4|46526.4|46506.4|46526.4|46506.4|0
1727394120000|2024-09-26 23:42:00|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|3
1727394190000|2024-09-26 23:43:10|46523.1|46503.1|46523.1|46503.1|46523.1|46503.1|46523.1|46503.1|0
1727394210000|2024-09-26 23:43:30|46520.6|46500.6|46519.7|46499.7|46520.6|46500.6|46519.7|46499.7|1
1727394240000|2024-09-26 23:44:00|46518|46498|46516.4|46496.4|46518|46498|46516.4|46496.4|3
1727394270000|2024-09-26 23:44:30|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|2
1727394300000|2024-09-26 23:45:00|46513.9|46493.9|46509.7|46489.7|46513.9|46493.9|46509.7|46489.7|0
1727394330000|2024-09-26 23:45:30|||||||||1
1727394340000|2024-09-26 23:45:40|46508.1|46488.1|46508.1|46488.1|46508.1|46488.1|46508.1|46488.1|0
1727394350000|2024-09-26 23:45:50|46509.7|46489.7|46508.1|46488.1|46509.7|46489.7|46508.1|46488.1|0
1727394360000|2024-09-26 23:46:00|46508.9|46488.9|46507.2|46487.2|46508.9|46488.9|46507.2|46487.2|2
1727394410000|2024-09-26 23:46:50|46508.9|46488.9|46507.2|46487.2|46508.9|46488.9|46507.2|46487.2|0
1727394420000|2024-09-26 23:47:00|46503.9|46483.9|46503.9|46483.9|46503.9|46483.9|46503.9|46483.9|0
1727394450000|2024-09-26 23:47:30|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|4
1727394460000|2024-09-26 23:47:40|46499.7|46479.7|46499.7|46479.7|46499.7|46479.7|46499.7|46479.7|1
1727394470000|2024-09-26 23:47:50|46498.9|46478.9|46500.6|46480.6|46502.2|46482.2|46498.9|46478.9|21
1727394490000|2024-09-26 23:48:10|||||||||3
1727394500000|2024-09-26 23:48:20|46499.7|46479.7|46498.9|46478.9|46499.7|46479.7|46498.9|46478.9|2
1727394520000|2024-09-26 23:48:40|46498|46478|46491.4|46471.4|46498|46478|46491.4|46471.4|5
1727394550000|2024-09-26 23:49:10|46489.7|46469.7|46483.9|46463.9|46489.7|46469.7|46483.9|46463.9|1
1727394570000|2024-09-26 23:49:30|46481.4|46461.4|46477.2|46457.2|46481.4|46461.4|46477.2|46457.2|8
1727394580000|2024-09-26 23:49:40|46474.7|46454.7|46471.4|46451.4|46474.7|46454.7|46471.4|46451.4|6
1727394590000|2024-09-26 23:49:50|46469.7|46449.7|46463.1|46443.1|46469.7|46449.7|46463.1|46443.1|5
1727394600000|2024-09-26 23:50:00|46464.7|46444.7|46463.9|46443.9|46466.4|46446.4|46463.9|46443.9|11
1727394610000|2024-09-26 23:50:10|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|2
1727394630000|2024-09-26 23:50:30|||||||||1
1727394640000|2024-09-26 23:50:40|46463.9|46443.9|46462.2|46442.2|46463.9|46443.9|46462.2|46442.2|1
1727394660000|2024-09-26 23:51:00|46463.1|46443.1|46466.4|46446.4|46466.4|46446.4|46463.1|46443.1|10
1727394670000|2024-09-26 23:51:10|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|1
1727394680000|2024-09-26 23:51:20|46463.9|46443.9|46461.4|46441.4|46464.7|46444.7|46461.4|46441.4|2
1727394690000|2024-09-26 23:51:30|46460.5|46440.5|46452.2|46432.2|46460.5|46440.5|46452.2|46432.2|2
1727394700000|2024-09-26 23:51:40|46450.6|46430.6|46448.9|46428.9|46450.6|46430.6|46448.9|46428.9|0
1727394710000|2024-09-26 23:51:50|46450.6|46430.6|46448.9|46428.9|46450.6|46430.6|46448.9|46428.9|0
1727394720000|2024-09-26 23:52:00|46450.6|46430.6|46444.7|46424.7|46450.6|46430.6|46444.7|46424.7|18
1727394730000|2024-09-26 23:52:10|46446.4|46426.4|46448.1|46428.1|46448.1|46428.1|46446.4|46426.4|1
1727394740000|2024-09-26 23:52:20|||||||||1
1727394770000|2024-09-26 23:52:50|46446.4|46426.4|46450.6|46430.6|46450.6|46430.6|46446.4|46426.4|10
1727394780000|2024-09-26 23:53:00|46449.7|46429.7|46458|46438|46458|46438|46449.7|46429.7|5
1727394790000|2024-09-26 23:53:10|46459.7|46439.7|46459.7|46439.7|46463.1|46443.1|46459.7|46439.7|3
1727394810000|2024-09-26 23:53:30|46454.7|46434.7|46454.7|46434.7|46454.7|46434.7|46454.7|46434.7|1
1727394820000|2024-09-26 23:53:40|||||||||2
1727394830000|2024-09-26 23:53:50|46452.2|46432.2|46452.2|46432.2|46452.2|46432.2|46452.2|46432.2|0
1727394840000|2024-09-26 23:54:00|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|4
1727394850000|2024-09-26 23:54:10|46448.1|46428.1|46448.1|46428.1|46448.1|46428.1|46448.1|46428.1|7
1727394860000|2024-09-26 23:54:20|46444.7|46424.7|46448.1|46428.1|46448.1|46428.1|46444.7|46424.7|10
1727394870000|2024-09-26 23:54:30|46446.4|46426.4|46446.4|46426.4|46446.4|46426.4|46446.4|46426.4|1
1727394880000|2024-09-26 23:54:40|||||||||2
1727394890000|2024-09-26 23:54:50|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|8
1727394910000|2024-09-26 23:55:10|||||||||1
1727394930000|2024-09-26 23:55:30|46442.2|46422.2|46442.2|46422.2|46442.2|46422.2|46441.4|46421.4|1
1727394940000|2024-09-26 23:55:40|46441.4|46421.4|46441.4|46421.4|46441.4|46421.4|46441.4|46421.4|0
1727394970000|2024-09-26 23:56:10|46444.7|46424.7|46444.7|46424.7|46444.7|46424.7|46444.7|46424.7|3
1727394990000|2024-09-26 23:56:30|46446.4|46426.4|46448.1|46428.1|46448.1|46428.1|46446.4|46426.4|4
1727395010000|2024-09-26 23:56:50|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|0
1727395040000|2024-09-26 23:57:20|46451.4|46431.4|46454.7|46434.7|46454.7|46434.7|46451.4|46431.4|2
1727395060000|2024-09-26 23:57:40|46455.6|46435.6|46457.2|46437.2|46457.2|46437.2|46455.6|46435.6|0
1727395080000|2024-09-26 23:58:00|46458.9|46438.9|46461.4|46441.4|46461.4|46441.4|46458.9|46438.9|1
1727395120000|2024-09-26 23:58:40|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|5
1727395130000|2024-09-26 23:58:50|46468.1|46448.1|46469.7|46449.7|46469.7|46449.7|46465.6|46445.6|7
1727395140000|2024-09-26 23:59:00|||||||||1
1727395160000|2024-09-26 23:59:20|||||||||2
1727395190000|2024-09-26 23:59:50|46470.6|46450.6|46473.1|46453.1|46473.1|46453.1|46470.6|46450.6|10
1727395200000|2024-09-27 00:00:00|46474.7|46454.7|46463.9|46443.9|46474.7|46454.7|46463.9|46443.9|12
1727395210000|2024-09-27 00:00:10|46465.6|46445.6|46465.6|46445.6|46465.6|46445.6|46465.6|46445.6|4
1727395220000|2024-09-27 00:00:20|46467.2|46447.2|46470.6|46450.6|46470.6|46450.6|46467.2|46447.2|6
1727395230000|2024-09-27 00:00:30|46471.4|46451.4|46478.1|46458.1|46478.1|46458.1|46471.4|46451.4|7
1727395240000|2024-09-27 00:00:40|46476.4|46456.4|46474.7|46454.7|46476.4|46456.4|46474.7|46454.7|10
1727395250000|2024-09-27 00:00:50|46465.6|46445.6|46460.6|46440.6|46465.6|46445.6|46460.6|46440.6|5
1727395260000|2024-09-27 00:01:00|46463.1|46443.1|46473.1|46453.1|46473.1|46453.1|46462.2|46442.2|7
1727395270000|2024-09-27 00:01:10|46476.4|46456.4|46473.1|46453.1|46476.4|46456.4|46473.1|46453.1|3
1727395280000|2024-09-27 00:01:20|46468.1|46448.1|46461.4|46441.4|46468.1|46448.1|46459.8|46439.8|6
1727395290000|2024-09-27 00:01:30|46458.9|46438.9|46458.9|46438.9|46458.9|46438.9|46458.9|46438.9|1
1727395300000|2024-09-27 00:01:40|46454.8|46434.8|46453.1|46433.1|46454.8|46434.8|46453.1|46433.1|2
1727395310000|2024-09-27 00:01:50|46451.4|46431.4|46453.1|46433.1|46453.1|46433.1|46451.4|46431.4|0
1727395320000|2024-09-27 00:02:00|46451.4|46431.4|46453.1|46433.1|46455.6|46435.6|46451.4|46431.4|4
1727395330000|2024-09-27 00:02:10|46451.4|46431.4|46453.1|46433.1|46453.1|46433.1|46450.6|46430.6|1
1727395340000|2024-09-27 00:02:20|46449.8|46429.8|46446.4|46426.4|46449.8|46429.8|46446.4|46426.4|2
1727395350000|2024-09-27 00:02:30|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|5
1727395360000|2024-09-27 00:02:40|46441.4|46421.4|46439.8|46419.8|46441.4|46421.4|46438.1|46418.1|1
1727395370000|2024-09-27 00:02:50|46438.9|46418.9|46433.1|46413.1|46438.9|46418.9|46433.1|46413.1|6
1727395380000|2024-09-27 00:03:00|46431.4|46411.4|46431.4|46411.4|46431.4|46411.4|46424.8|46404.8|38
1727395390000|2024-09-27 00:03:10|46429.8|46409.8|46429.8|46409.8|46429.8|46409.8|46429.8|46409.8|1
1727395400000|2024-09-27 00:03:20|46428.1|46408.1|46423.1|46403.1|46428.1|46408.1|46421.4|46401.4|1
1727395410000|2024-09-27 00:03:30|46421.4|46401.4|46398.9|46378.9|46423.1|46403.1|46389.8|46369.8|25
1727395420000|2024-09-27 00:03:40|46399.8|46379.8|46408.9|46388.9|46408.9|46388.9|46399.8|46379.8|10
1727395430000|2024-09-27 00:03:50|46409.8|46389.8|46406.4|46386.4|46409.8|46389.8|46404.8|46384.8|7
1727395440000|2024-09-27 00:04:00|46408.9|46388.9|46413.1|46393.1|46413.1|46393.1|46407.3|46387.3|2
1727395450000|2024-09-27 00:04:10|46416.4|46396.4|46421.4|46401.4|46423.9|46403.9|46416.4|46396.4|3
1727395460000|2024-09-27 00:04:20|||||||||1
1727395470000|2024-09-27 00:04:30|46422.3|46402.3|46418.1|46398.1|46422.3|46402.3|46418.1|46398.1|2
1727395480000|2024-09-27 00:04:40|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|1
1727395490000|2024-09-27 00:04:50|46415.6|46395.6|46411.4|46391.4|46415.6|46395.6|46408.1|46388.1|9
1727395500000|2024-09-27 00:05:00|46412.3|46392.3|46423.1|46403.1|46424.8|46404.8|46412.3|46392.3|5
1727395510000|2024-09-27 00:05:10|46424.8|46404.8|46426.4|46406.4|46426.4|46406.4|46424.8|46404.8|2
1727395520000|2024-09-27 00:05:20|46428.1|46408.1|46428.1|46408.1|46428.1|46408.1|46426.4|46406.4|3
1727395530000|2024-09-27 00:05:30|46427.3|46407.3|46427.3|46407.3|46428.1|46408.1|46427.3|46407.3|0
1727395540000|2024-09-27 00:05:40|46429.8|46409.8|46431.4|46411.4|46431.4|46411.4|46429.8|46409.8|0
1727395550000|2024-09-27 00:05:50|46432.3|46412.3|46442.3|46422.3|46442.3|46422.3|46432.3|46412.3|1
1727395560000|2024-09-27 00:06:00|46445.6|46425.6|46446.4|46426.4|46449.8|46429.8|46445.6|46425.6|10
1727395570000|2024-09-27 00:06:10|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|1
1727395580000|2024-09-27 00:06:20|46443.1|46423.1|46448.9|46428.9|46451.4|46431.4|46443.1|46423.1|19
1727395590000|2024-09-27 00:06:30|46447.3|46427.3|46443.9|46423.9|46447.3|46427.3|46443.9|46423.9|3
1727395600000|2024-09-27 00:06:40|46442.3|46422.3|46438.9|46418.9|46442.3|46422.3|46438.9|46418.9|2
1727395610000|2024-09-27 00:06:50|46441.4|46421.4|46443.9|46423.9|46443.9|46423.9|46438.9|46418.9|3
1727395620000|2024-09-27 00:07:00|46438.9|46418.9|46438.9|46418.9|46438.9|46418.9|46438.9|46418.9|3
1727395630000|2024-09-27 00:07:10|46434.8|46414.8|46436.4|46416.4|46436.4|46416.4|46433.9|46413.9|4
1727395640000|2024-09-27 00:07:20|46433.9|46413.9|46433.9|46413.9|46436.4|46416.4|46433.9|46413.9|0
1727395650000|2024-09-27 00:07:30|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|6
1727395660000|2024-09-27 00:07:40|46431.4|46411.4|46431.4|46411.4|46431.4|46411.4|46431.4|46411.4|0
1727395670000|2024-09-27 00:07:50|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|0
1727395680000|2024-09-27 00:08:00|46426.4|46406.4|46426.4|46406.4|46426.4|46406.4|46423.9|46403.9|1
1727395690000|2024-09-27 00:08:10|46424.8|46404.8|46426.4|46406.4|46426.4|46406.4|46423.9|46403.9|4
1727395700000|2024-09-27 00:08:20|46423.9|46403.9|46421.4|46401.4|46423.9|46403.9|46421.4|46401.4|0
1727395720000|2024-09-27 00:08:40|46419.8|46399.8|46417.3|46397.3|46419.8|46399.8|46417.3|46397.3|0
1727395730000|2024-09-27 00:08:50|46418.1|46398.1|46403.1|46383.1|46418.1|46398.1|46403.1|46383.1|11
1727395740000|2024-09-27 00:09:00|46394.8|46374.8|46396.4|46376.4|46396.4|46376.4|46394.8|46374.8|9
1727395750000|2024-09-27 00:09:10|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|1
1727395770000|2024-09-27 00:09:30|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|1
1727395780000|2024-09-27 00:09:40|46391.4|46371.4|46399.8|46379.8|46401.4|46381.4|46391.4|46371.4|11
1727395790000|2024-09-27 00:09:50|46401.4|46381.4|46400.6|46380.6|46404.8|46384.8|46400.6|46380.6|12
1727395800000|2024-09-27 00:10:00|46401.4|46381.4|46401.4|46381.4|46401.4|46381.4|46401.4|46381.4|2
1727395810000|2024-09-27 00:10:10|46404.8|46384.8|46401.4|46381.4|46404.8|46384.8|46401.4|46381.4|0
1727395820000|2024-09-27 00:10:20|46403.1|46383.1|46401.4|46381.4|46406.4|46386.4|46401.4|46381.4|0
1727395840000|2024-09-27 00:10:40|46403.9|46383.9|46406.4|46386.4|46406.4|46386.4|46403.9|46383.9|4
1727395850000|2024-09-27 00:10:50|46404.8|46384.8|46406.4|46386.4|46406.4|46386.4|46404.8|46384.8|1
1727395860000|2024-09-27 00:11:00|||||||||3
1727395870000|2024-09-27 00:11:10|||||||||4
1727395880000|2024-09-27 00:11:20|46407.3|46387.3|46409.8|46389.8|46409.8|46389.8|46407.3|46387.3|2
1727395890000|2024-09-27 00:11:30|||||||||5
1727395900000|2024-09-27 00:11:40|46408.1|46388.1|46402.3|46382.3|46408.1|46388.1|46401.5|46381.5|2
1727395910000|2024-09-27 00:11:50|46401.5|46381.5|46402.3|46382.3|46402.3|46382.3|46399.8|46379.8|3
1727395920000|2024-09-27 00:12:00|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|5
1727395940000|2024-09-27 00:12:20|||||||||1
1727395950000|2024-09-27 00:12:30|46394.8|46374.8|46388.1|46368.1|46394.8|46374.8|46388.1|46368.1|6
1727395970000|2024-09-27 00:12:50|||||||||4
1727395980000|2024-09-27 00:13:00|46389|46369|46383.1|46363.1|46389.8|46369.8|46379|46359|12
1727395990000|2024-09-27 00:13:10|46379.8|46359.8|46376.5|46356.5|46379.8|46359.8|46376.5|46356.5|5
1727396000000|2024-09-27 00:13:20|46374.8|46354.8|46369.8|46349.8|46374.8|46354.8|46369|46349|14
1727396010000|2024-09-27 00:13:30|46371.5|46351.5|46371.5|46351.5|46371.5|46351.5|46371.5|46351.5|1
1727396020000|2024-09-27 00:13:40|||||||||6
1727396030000|2024-09-27 00:13:50|46374|46354|46376.5|46356.5|46376.5|46356.5|46374|46354|0
1727396040000|2024-09-27 00:14:00|46379.8|46359.8|46381.5|46361.5|46382.3|46362.3|46379.8|46359.8|10
1727396050000|2024-09-27 00:14:10|46379.8|46359.8|46389|46369|46389|46369|46379.8|46359.8|5
1727396060000|2024-09-27 00:14:20|46389.8|46369.8|46391.5|46371.5|46391.5|46371.5|46389.8|46369.8|1
1727396070000|2024-09-27 00:14:30|46392.3|46372.3|46392.3|46372.3|46392.3|46372.3|46392.3|46372.3|0
1727396080000|2024-09-27 00:14:40|46391.5|46371.5|46389.8|46369.8|46391.5|46371.5|46389|46369|2
1727396090000|2024-09-27 00:14:50|46391.5|46371.5|46389|46369|46394|46374|46389|46369|5
1727396100000|2024-09-27 00:15:00|46390.6|46370.6|46392.3|46372.3|46395.6|46375.6|46390.6|46370.6|1
1727396110000|2024-09-27 00:15:10|46395.6|46375.6|46392.3|46372.3|46395.6|46375.6|46392.3|46372.3|1
1727396120000|2024-09-27 00:15:20|46394.8|46374.8|46396.5|46376.5|46396.5|46376.5|46394.8|46374.8|0
1727396130000|2024-09-27 00:15:30|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|1
1727396140000|2024-09-27 00:15:40|46404.8|46384.8|46414|46394|46414|46394|46404.8|46384.8|12
1727396150000|2024-09-27 00:15:50|46413.1|46393.1|46406.5|46386.5|46413.1|46393.1|46406.5|46386.5|2
1727396160000|2024-09-27 00:16:00|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|1
1727396170000|2024-09-27 00:16:10|46409|46389|46413.1|46393.1|46413.1|46393.1|46409|46389|0
1727396180000|2024-09-27 00:16:20|46412.3|46392.3|46410.6|46390.6|46412.3|46392.3|46410.6|46390.6|0
1727396190000|2024-09-27 00:16:30|46412.3|46392.3|46410.6|46390.6|46412.3|46392.3|46410.6|46390.6|2
1727396220000|2024-09-27 00:17:00|46409|46389|46409|46389|46409|46389|46409|46389|0
1727396240000|2024-09-27 00:17:20|46408.1|46388.1|46401.5|46381.5|46408.1|46388.1|46399|46379|6
1727396270000|2024-09-27 00:17:50|46403.1|46383.1|46404|46384|46404|46384|46403.1|46383.1|0
1727396280000|2024-09-27 00:18:00|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|0
1727396310000|2024-09-27 00:18:30|46404|46384|46401.5|46381.5|46404|46384|46401.5|46381.5|3
1727396320000|2024-09-27 00:18:40|46399|46379|46399|46379|46399|46379|46399|46379|1
1727396350000|2024-09-27 00:19:10|46397.3|46377.3|46399|46379|46399|46379|46397.3|46377.3|2
1727396360000|2024-09-27 00:19:20|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|1
1727396380000|2024-09-27 00:19:40|46399.8|46379.8|46398.1|46378.1|46399.8|46379.8|46398.1|46378.1|1
1727396390000|2024-09-27 00:19:50|46396.5|46376.5|46387.3|46367.3|46396.5|46376.5|46387.3|46367.3|9
1727396400000|2024-09-27 00:20:00|46389|46369|46387.3|46367.3|46389|46369|46387.3|46367.3|0
1727396410000|2024-09-27 00:20:10|46386.5|46366.5|46386.5|46366.5|46387.3|46367.3|46386.5|46366.5|2
1727396420000|2024-09-27 00:20:20|46384.8|46364.8|46391.5|46371.5|46391.5|46371.5|46384.8|46364.8|4
1727396430000|2024-09-27 00:20:30|46395.6|46375.6|46399.8|46379.8|46399.8|46379.8|46395.6|46375.6|1
1727396440000|2024-09-27 00:20:40|46400.6|46380.6|46396.5|46376.5|46400.6|46380.6|46396.5|46376.5|0
1727396450000|2024-09-27 00:20:50|46394.8|46374.8|46392.3|46372.3|46396.5|46376.5|46392.3|46372.3|3
1727396460000|2024-09-27 00:21:00|46394|46374|46394|46374|46394|46374|46394|46374|0
1727396470000|2024-09-27 00:21:10|46393.1|46373.1|46394.8|46374.8|46394.8|46374.8|46393.1|46373.1|0
1727396480000|2024-09-27 00:21:20|46393.1|46373.1|46394.8|46374.8|46394.8|46374.8|46393.1|46373.1|5
1727396490000|2024-09-27 00:21:30|46393.1|46373.1|46396.5|46376.5|46396.5|46376.5|46393.1|46373.1|1
1727396500000|2024-09-27 00:21:40|46394.8|46374.8|46391.5|46371.5|46394.8|46374.8|46391.5|46371.5|0
1727396520000|2024-09-27 00:22:00|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|1
1727396530000|2024-09-27 00:22:10|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|0
1727396540000|2024-09-27 00:22:20|46394.8|46374.8|46394.8|46374.8|46394.8|46374.8|46394.8|46374.8|0
1727396560000|2024-09-27 00:22:40|46395.6|46375.6|46396.5|46376.5|46396.5|46376.5|46395.6|46375.6|0
1727396580000|2024-09-27 00:23:00|46393.2|46373.2|46393.2|46373.2|46394.8|46374.8|46393.2|46373.2|2
1727396600000|2024-09-27 00:23:20|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46394.8|46374.8|0
1727396620000|2024-09-27 00:23:40|46393.2|46373.2|46392.3|46372.3|46396.5|46376.5|46392.3|46372.3|4
1727396630000|2024-09-27 00:23:50|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|0
1727396660000|2024-09-27 00:24:20|46389.8|46369.8|46388.2|46368.2|46389.8|46369.8|46388.2|46368.2|1
1727396680000|2024-09-27 00:24:40|46385.7|46365.7|46384.8|46364.8|46385.7|46365.7|46384.8|46364.8|0
1727396690000|2024-09-27 00:24:50|46383.2|46363.2|46386.5|46366.5|46386.5|46366.5|46383.2|46363.2|2
1727396700000|2024-09-27 00:25:00|46384.8|46364.8|46384.8|46364.8|46386.5|46366.5|46384.8|46364.8|0
1727396710000|2024-09-27 00:25:10|46383.2|46363.2|46379|46359|46383.2|46363.2|46379|46359|4
1727396720000|2024-09-27 00:25:20|46378.2|46358.2|46379|46359|46380.7|46360.7|46378.2|46358.2|1
1727396730000|2024-09-27 00:25:30|46378.2|46358.2|46373.2|46353.2|46378.2|46358.2|46373.2|46353.2|7
1727396740000|2024-09-27 00:25:40|46369.8|46349.8|46365.7|46345.7|46369.8|46349.8|46363.2|46343.2|3
1727396750000|2024-09-27 00:25:50|46367.3|46347.3|46370.7|46350.7|46370.7|46350.7|46367.3|46347.3|4
1727396760000|2024-09-27 00:26:00|46371.5|46351.5|46373.2|46353.2|46373.2|46353.2|46371.5|46351.5|0
1727396770000|2024-09-27 00:26:10|46374.8|46354.8|46376.5|46356.5|46376.5|46356.5|46374.8|46354.8|0
1727396780000|2024-09-27 00:26:20|46378.2|46358.2|46378.2|46358.2|46378.2|46358.2|46378.2|46358.2|0
1727396790000|2024-09-27 00:26:30|46379.8|46359.8|46384.8|46364.8|46384.8|46364.8|46379.8|46359.8|4
1727396810000|2024-09-27 00:26:50|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|4
1727396820000|2024-09-27 00:27:00|46382.3|46362.3|46382.3|46362.3|46382.3|46362.3|46382.3|46362.3|2
1727396840000|2024-09-27 00:27:20|||||||||2
1727396850000|2024-09-27 00:27:30|46383.2|46363.2|46387.3|46367.3|46387.3|46367.3|46383.2|46363.2|6
1727396860000|2024-09-27 00:27:40|46388.2|46368.2|46394|46374|46394|46374|46388.2|46368.2|6
1727396870000|2024-09-27 00:27:50|46391.5|46371.5|46389.8|46369.8|46391.5|46371.5|46389.8|46369.8|1
1727396880000|2024-09-27 00:28:00|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|0
1727396890000|2024-09-27 00:28:10|46392.3|46372.3|46392.3|46372.3|46392.3|46372.3|46392.3|46372.3|0
1727396900000|2024-09-27 00:28:20|46390.7|46370.7|46387.3|46367.3|46390.7|46370.7|46387.3|46367.3|1
1727396930000|2024-09-27 00:28:50|46384|46364|46381.5|46361.5|46384|46364|46381.5|46361.5|0
1727396940000|2024-09-27 00:29:00|46382.3|46362.3|46384|46364|46384|46364|46380.6|46360.6|3
1727396950000|2024-09-27 00:29:10|||||||||3
1727396960000|2024-09-27 00:29:20|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|1
1727396970000|2024-09-27 00:29:30|46386.5|46366.5|46388.1|46368.1|46388.1|46368.1|46386.5|46366.5|2
1727396980000|2024-09-27 00:29:40|46389.8|46369.8|46400.6|46380.6|46400.6|46380.6|46389.8|46369.8|6
1727396990000|2024-09-27 00:29:50|||||||||5
1727397000000|2024-09-27 00:30:00|46402.3|46382.3|46407.3|46387.3|46407.3|46387.3|46402.3|46382.3|4
1727397010000|2024-09-27 00:30:10|46409|46389|46409|46389|46409|46389|46409|46389|2
1727397020000|2024-09-27 00:30:20|46410.6|46390.6|46414|46394|46414|46394|46410.6|46390.6|1
1727397030000|2024-09-27 00:30:30|46415.6|46395.6|46418.1|46398.1|46418.1|46398.1|46414|46394|2
1727397050000|2024-09-27 00:30:50|46416.5|46396.5|46415.6|46395.6|46416.5|46396.5|46415.6|46395.6|3
1727397060000|2024-09-27 00:31:00|46412.3|46392.3|46411.5|46391.5|46412.3|46392.3|46411.5|46391.5|2
1727397070000|2024-09-27 00:31:10|46409.8|46389.8|46408.1|46388.1|46409.8|46389.8|46408.1|46388.1|1
1727397080000|2024-09-27 00:31:20|46404.8|46384.8|46399|46379|46404.8|46384.8|46399|46379|5
1727397090000|2024-09-27 00:31:30|46396.5|46376.5|46394|46374|46396.5|46376.5|46394|46374|3
1727397100000|2024-09-27 00:31:40|46392.3|46372.3|46394|46374|46394|46374|46392.3|46372.3|1
1727397110000|2024-09-27 00:31:50|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|0
1727397120000|2024-09-27 00:32:00|46395.6|46375.6|46395.6|46375.6|46396.5|46376.5|46395.6|46375.6|0
1727397130000|2024-09-27 00:32:10|46394|46374|46394|46374|46394|46374|46394|46374|0
1727397140000|2024-09-27 00:32:20|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|2
1727397150000|2024-09-27 00:32:30|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|6
1727397160000|2024-09-27 00:32:40|46389|46369|46389|46369|46389|46369|46389|46369|0
1727397170000|2024-09-27 00:32:50|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|0
1727397190000|2024-09-27 00:33:10|46383.1|46363.1|46384|46364|46384|46364|46383.1|46363.1|6
1727397200000|2024-09-27 00:33:20|||||||||1
1727397210000|2024-09-27 00:33:30|46383.1|46363.1|46380.6|46360.6|46383.1|46363.1|46380.6|46360.6|1
1727397220000|2024-09-27 00:33:40|46381.5|46361.5|46380.6|46360.6|46381.5|46361.5|46380.6|46360.6|0
1727397250000|2024-09-27 00:34:10|46379|46359|46384|46364|46384|46364|46379|46359|3
1727397260000|2024-09-27 00:34:20|46386.5|46366.5|46386.5|46366.5|46386.5|46366.5|46386.5|46366.5|1
1727397270000|2024-09-27 00:34:30|46385.6|46365.6|46384|46364|46385.6|46365.6|46381.5|46361.5|2
1727397290000|2024-09-27 00:34:50|46383.1|46363.1|46384|46364|46384|46364|46380.6|46360.6|5
1727397300000|2024-09-27 00:35:00|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|1
1727397310000|2024-09-27 00:35:10|||||||||6
1727397320000|2024-09-27 00:35:20|||||||||2
1727397330000|2024-09-27 00:35:30|46387.3|46367.3|46385.6|46365.6|46387.3|46367.3|46385.6|46365.6|0
1727397340000|2024-09-27 00:35:40|46384|46364|46384|46364|46384|46364|46384|46364|1
1727397360000|2024-09-27 00:36:00|||||||||1
1727397370000|2024-09-27 00:36:10|46382.3|46362.3|46382.3|46362.3|46384|46364|46382.3|46362.3|0
1727397380000|2024-09-27 00:36:20|46379|46359|46379|46359|46379|46359|46377.3|46357.3|6
1727397390000|2024-09-27 00:36:30|46377.3|46357.3|46379|46359|46379|46359|46377.3|46357.3|0
1727397410000|2024-09-27 00:36:50|46377.3|46357.3|46374|46354|46377.3|46357.3|46374|46354|1
1727397420000|2024-09-27 00:37:00|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|0
1727397430000|2024-09-27 00:37:10|46374|46354|46374|46354|46374|46354|46374|46354|2
1727397460000|2024-09-27 00:37:40|||||||||1
1727397470000|2024-09-27 00:37:50|46372.3|46352.3|46374|46354|46374|46354|46372.3|46352.3|2
1727397480000|2024-09-27 00:38:00|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|1
1727397490000|2024-09-27 00:38:10|46374|46354|46374|46354|46374|46354|46374|46354|6
1727397500000|2024-09-27 00:38:20|46376.5|46356.5|46376.5|46356.5|46376.5|46356.5|46376.5|46356.5|4
1727397510000|2024-09-27 00:38:30|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|0
1727397520000|2024-09-27 00:38:40|46374|46354|46372.3|46352.3|46374|46354|46372.3|46352.3|3
1727397540000|2024-09-27 00:39:00|46374|46354|46372.3|46352.3|46374|46354|46372.3|46352.3|2
1727397550000|2024-09-27 00:39:10|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|0
1727397560000|2024-09-27 00:39:20|46376.5|46356.5|46378.1|46358.1|46378.1|46358.1|46374.8|46354.8|1
1727397570000|2024-09-27 00:39:30|46379.8|46359.8|46380.6|46360.6|46380.6|46360.6|46379.8|46359.8|0
1727397590000|2024-09-27 00:39:50|46382.3|46362.3|46384|46364|46384|46364|46382.3|46362.3|0
1727397600000|2024-09-27 00:40:00|46384.8|46364.8|46389|46369|46389|46369|46384.8|46364.8|1
1727397610000|2024-09-27 00:40:10|46390.6|46370.6|46395.6|46375.6|46395.6|46375.6|46390.6|46370.6|5
1727397630000|2024-09-27 00:40:30|46398.1|46378.1|46399|46379|46399|46379|46398.1|46378.1|1
1727397650000|2024-09-27 00:40:50|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|0
1727397660000|2024-09-27 00:41:00|46403.1|46383.1|46407.3|46387.3|46407.3|46387.3|46403.1|46383.1|1
1727397670000|2024-09-27 00:41:10|46409|46389|46409|46389|46411.5|46391.5|46409|46389|4
1727397680000|2024-09-27 00:41:20|46407.3|46387.3|46407.3|46387.3|46407.3|46387.3|46407.3|46387.3|0
1727397690000|2024-09-27 00:41:30|46411.5|46391.5|46411.5|46391.5|46411.5|46391.5|46411.5|46391.5|1
1727397710000|2024-09-27 00:41:50|||||||||1
1727397720000|2024-09-27 00:42:00|46414|46394|46414|46394|46414|46394|46414|46394|1
1727397730000|2024-09-27 00:42:10|||||||||2
1727397740000|2024-09-27 00:42:20|||||||||2
1727397760000|2024-09-27 00:42:40|46415.6|46395.6|46411.5|46391.5|46415.6|46395.6|46411.5|46391.5|5
1727397780000|2024-09-27 00:43:00|46409.8|46389.8|46407.3|46387.3|46409.8|46389.8|46407.3|46387.3|1
1727397790000|2024-09-27 00:43:10|46406.5|46386.5|46406.5|46386.5|46406.5|46386.5|46406.5|46386.5|0
1727397810000|2024-09-27 00:43:30|46408.1|46388.1|46411.5|46391.5|46411.5|46391.5|46408.1|46388.1|20
1727397850000|2024-09-27 00:44:10|46414|46394|46411.5|46391.5|46414|46394|46411.5|46391.5|1
1727397860000|2024-09-27 00:44:20|46414|46394|46414|46394|46414|46394|46414|46394|0
1727397870000|2024-09-27 00:44:30|46419|46399|46423.1|46403.1|46423.1|46403.1|46419|46399|1
1727397880000|2024-09-27 00:44:40|46424|46404|46424|46404|46424|46404|46424|46404|0
1727397890000|2024-09-27 00:44:50|46425.6|46405.6|46425.6|46405.6|46425.6|46405.6|46425.6|46405.6|1
1727397900000|2024-09-27 00:45:00|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|0
1727397910000|2024-09-27 00:45:10|46433.1|46413.1|46439.8|46419.8|46439.8|46419.8|46433.1|46413.1|3
1727397920000|2024-09-27 00:45:20|46440.6|46420.6|46438.1|46418.1|46442.3|46422.3|46438.1|46418.1|5
1727397930000|2024-09-27 00:45:30|46439.8|46419.8|46440.6|46420.6|46440.6|46420.6|46439.8|46419.8|1
1727397940000|2024-09-27 00:45:40|||||||||1
1727397950000|2024-09-27 00:45:50|46442.3|46422.3|46439.8|46419.8|46442.3|46422.3|46439.8|46419.8|3
1727397990000|2024-09-27 00:46:30|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|0
1727398000000|2024-09-27 00:46:40|46444|46424|46444|46424|46444|46424|46444|46424|0
1727398010000|2024-09-27 00:46:50|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|2
1727398020000|2024-09-27 00:47:00|46446.5|46426.5|46453.1|46433.1|46453.1|46433.1|46446.5|46426.5|9
1727398030000|2024-09-27 00:47:10|46455.6|46435.6|46455.6|46435.6|46455.6|46435.6|46455.6|46435.6|0
1727398060000|2024-09-27 00:47:40|||||||||7
1727398070000|2024-09-27 00:47:50|46458.1|46438.1|46459.8|46439.8|46459.8|46439.8|46458.1|46438.1|1
1727398080000|2024-09-27 00:48:00|46458.1|46438.1|46462.3|46442.3|46465.6|46445.6|46458.1|46438.1|24
1727398090000|2024-09-27 00:48:10|46461.5|46441.5|46459|46439|46462.3|46442.3|46459|46439|5
1727398100000|2024-09-27 00:48:20|46454|46434|46449|46429|46454|46434|46449|46429|4
1727398110000|2024-09-27 00:48:30|46447.3|46427.3|46446.5|46426.5|46447.3|46427.3|46446.5|46426.5|1
1727398120000|2024-09-27 00:48:40|||||||||1
1727398140000|2024-09-27 00:49:00|46448.1|46428.1|46448.1|46428.1|46448.1|46428.1|46448.1|46428.1|1
1727398160000|2024-09-27 00:49:20|46447.3|46427.3|46448.1|46428.1|46448.1|46428.1|46447.3|46427.3|0
1727398170000|2024-09-27 00:49:30|46445.6|46425.6|46449.8|46429.8|46449.8|46429.8|46445.6|46425.6|1
1727398180000|2024-09-27 00:49:40|46450.6|46430.6|46449|46429|46450.6|46430.6|46449|46429|0
1727398190000|2024-09-27 00:49:50|46450.6|46430.6|46450.7|46430.7|46450.7|46430.7|46450.6|46430.6|4
1727398200000|2024-09-27 00:50:00|46455.7|46435.7|46448.2|46428.2|46455.7|46435.7|46448.2|46428.2|4
1727398220000|2024-09-27 00:50:20|46446.5|46426.5|46445.7|46425.7|46448.2|46428.2|46445.7|46425.7|4
1727398230000|2024-09-27 00:50:30|46444|46424|46447.3|46427.3|46447.3|46427.3|46444|46424|1
1727398240000|2024-09-27 00:50:40|46444|46424|46448.2|46428.2|46448.2|46428.2|46444|46424|1
1727398250000|2024-09-27 00:50:50|46449|46429|46444|46424|46449|46429|46444|46424|2
1727398260000|2024-09-27 00:51:00|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|1
1727398270000|2024-09-27 00:51:10|46444|46424|46443.2|46423.2|46444|46424|46443.2|46423.2|6
1727398280000|2024-09-27 00:51:20|46438.2|46418.2|46434|46414|46438.2|46418.2|46434|46414|4
1727398290000|2024-09-27 00:51:30|46435.7|46415.7|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|0
1727398300000|2024-09-27 00:51:40|46434.8|46414.8|46435.7|46415.7|46435.7|46415.7|46434.8|46414.8|1
1727398310000|2024-09-27 00:51:50|46437.3|46417.3|46434|46414|46437.3|46417.3|46434|46414|2
1727398320000|2024-09-27 00:52:00|46435.7|46415.7|46449.8|46429.8|46449.8|46429.8|46435.7|46415.7|19
1727398330000|2024-09-27 00:52:10|46448.2|46428.2|46445.7|46425.7|46450.7|46430.7|46445.7|46425.7|6
1727398340000|2024-09-27 00:52:20|46447.3|46427.3|46445.7|46425.7|46447.3|46427.3|46445.7|46425.7|8
1727398350000|2024-09-27 00:52:30|46447.3|46427.3|46448.2|46428.2|46448.2|46428.2|46444|46424|2
1727398360000|2024-09-27 00:52:40|46449.8|46429.8|46445.7|46425.7|46449.8|46429.8|46445.7|46425.7|2
1727398370000|2024-09-27 00:52:50|46444|46424|46445.7|46425.7|46445.7|46425.7|46444|46424|4
1727398380000|2024-09-27 00:53:00|46444|46424|46445.7|46425.7|46445.7|46425.7|46443.2|46423.2|5
1727398390000|2024-09-27 00:53:10|46442.3|46422.3|46440.7|46420.7|46442.3|46422.3|46439|46419|10
1727398410000|2024-09-27 00:53:30|46443.2|46423.2|46449|46429|46449|46429|46443.2|46423.2|2
1727398420000|2024-09-27 00:53:40|46447.3|46427.3|46447.3|46427.3|46449|46429|46447.3|46427.3|0
1727398430000|2024-09-27 00:53:50|46449|46429|46447.3|46427.3|46449|46429|46447.3|46427.3|0
1727398440000|2024-09-27 00:54:00|46450.6|46430.6|46447.3|46427.3|46450.6|46430.6|46447.3|46427.3|9
1727398450000|2024-09-27 00:54:10|46446.5|46426.5|46446.5|46426.5|46446.5|46426.5|46446.5|46426.5|0
1727398460000|2024-09-27 00:54:20|46444.8|46424.8|46444|46424|46444.8|46424.8|46444|46424|2
1727398470000|2024-09-27 00:54:30|46446.5|46426.5|46446.5|46426.5|46446.5|46426.5|46446.5|46426.5|1
1727398480000|2024-09-27 00:54:40|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|0
1727398490000|2024-09-27 00:54:50|46444|46424|46444.8|46424.8|46445.7|46425.7|46439.8|46419.8|21
1727398500000|2024-09-27 00:55:00|46447.3|46427.3|46435.7|46415.7|46447.3|46427.3|46435.7|46415.7|7
1727398510000|2024-09-27 00:55:10|46434.8|46414.8|46431.5|46411.5|46434.8|46414.8|46429.8|46409.8|5
1727398520000|2024-09-27 00:55:20|46432.3|46412.3|46432.3|46412.3|46432.3|46412.3|46431.5|46411.5|0
1727398530000|2024-09-27 00:55:30|46434|46414|46435.7|46415.7|46439|46419|46434|46414|0
1727398550000|2024-09-27 00:55:50|46436.5|46416.5|46438.2|46418.2|46438.2|46418.2|46436.5|46416.5|1
1727398560000|2024-09-27 00:56:00|46436.5|46416.5|46437.3|46417.3|46437.3|46417.3|46435.7|46415.7|0
1727398570000|2024-09-27 00:56:10|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|3
1727398580000|2024-09-27 00:56:20|46446.5|46426.5|46448.1|46428.1|46448.1|46428.1|46446.5|46426.5|4
1727398600000|2024-09-27 00:56:40|46449|46429|46458.1|46438.1|46458.1|46438.1|46449|46429|4
1727398610000|2024-09-27 00:56:50|46459.8|46439.8|46457.3|46437.3|46459.8|46439.8|46457.3|46437.3|7
1727398620000|2024-09-27 00:57:00|46455.7|46435.7|46455.7|46435.7|46457.3|46437.3|46455.7|46435.7|1
1727398630000|2024-09-27 00:57:10|46457.3|46437.3|46456.5|46436.5|46457.3|46437.3|46454.8|46434.8|2
1727398640000|2024-09-27 00:57:20|46457.3|46437.3|46459|46439|46459|46439|46456.5|46436.5|1
1727398650000|2024-09-27 00:57:30|46457.3|46437.3|46457.3|46437.3|46459|46439|46457.3|46437.3|0
1727398660000|2024-09-27 00:57:40|46458.2|46438.2|46462.3|46442.3|46462.3|46442.3|46458.2|46438.2|1
1727398670000|2024-09-27 00:57:50|46459.8|46439.8|46457.3|46437.3|46459.8|46439.8|46457.3|46437.3|1
1727398680000|2024-09-27 00:58:00|46456.5|46436.5|46458.1|46438.1|46460.6|46440.6|46456.5|46436.5|1
1727398690000|2024-09-27 00:58:10|46459.8|46439.8|46448.2|46428.2|46459.8|46439.8|46448.2|46428.2|4
1727398700000|2024-09-27 00:58:20|46447.3|46427.3|46445.7|46425.7|46447.3|46427.3|46445.7|46425.7|5
1727398710000|2024-09-27 00:58:30|46444|46424|46443.2|46423.2|46444|46424|46443.2|46423.2|0
1727398720000|2024-09-27 00:58:40|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|7
1727398730000|2024-09-27 00:58:50|46441.5|46421.5|46440.6|46420.6|46441.5|46421.5|46440.6|46420.6|1
1727398740000|2024-09-27 00:59:00|46438.1|46418.1|46419.8|46399.8|46438.1|46418.1|46419.8|46399.8|8
1727398750000|2024-09-27 00:59:10|46415.7|46395.7|46410.7|46390.7|46415.7|46395.7|46410.7|46390.7|7
1727398760000|2024-09-27 00:59:20|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|6
1727398770000|2024-09-27 00:59:30|46403.2|46383.2|46401.5|46381.5|46403.2|46383.2|46401.5|46381.5|2
1727398780000|2024-09-27 00:59:40|46400.7|46380.7|46398.2|46378.2|46400.7|46380.7|46397.3|46377.3|3
1727398790000|2024-09-27 00:59:50|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|4
1727398800000|2024-09-27 01:00:00|46397.3|46377.3|46374.9|46354.9|46399|46379|46360.7|46340.7|74
1727398810000|2024-09-27 01:00:10|46375.7|46355.7|46404|46384|46420.7|46400.7|46375.7|46355.7|24
1727398820000|2024-09-27 01:00:20|46402.4|46382.4|46392.4|46372.4|46404.9|46384.9|46385.7|46365.7|17
1727398830000|2024-09-27 01:00:30|46394|46374|46377.4|46357.4|46397.4|46377.4|46377.4|46357.4|6
1727398840000|2024-09-27 01:00:40|46376.5|46356.5|46384.9|46364.9|46394.8|46374.8|46374|46354|14
1727398850000|2024-09-27 01:00:50|46386.5|46366.5|46399.8|46379.8|46399.8|46379.8|46382.4|46362.4|7
1727398860000|2024-09-27 01:01:00|46400.7|46380.7|46379.9|46359.9|46404.8|46384.8|46374.9|46354.9|23
1727398870000|2024-09-27 01:01:10|46379|46359|46379|46359|46385.7|46365.7|46369.9|46349.9|26
1727398880000|2024-09-27 01:01:20|46378.2|46358.2|46371.5|46351.5|46381.5|46361.5|46371.5|46351.5|13
1727398890000|2024-09-27 01:01:30|46374|46354|46372.4|46352.4|46374|46354|46369|46349|12
1727398900000|2024-09-27 01:01:40|46374|46354|46385.7|46365.7|46385.7|46365.7|46374|46354|20
1727398910000|2024-09-27 01:01:50|46384|46364|46393.2|46373.2|46399.8|46379.8|46384|46364|21
1727398920000|2024-09-27 01:02:00|46389.9|46369.9|46390.7|46370.7|46390.7|46370.7|46384|46364|4
1727398930000|2024-09-27 01:02:10|46393.2|46373.2|46419|46399|46419|46399|46393.2|46373.2|18
1727398940000|2024-09-27 01:02:20|46420.7|46400.7|46421.5|46401.5|46425.7|46405.7|46418.2|46398.2|8
1727398950000|2024-09-27 01:02:30|46420.7|46400.7|46425.7|46405.7|46426.5|46406.5|46418.2|46398.2|10
1727398960000|2024-09-27 01:02:40|46424|46404|46424|46404|46424|46404|46416.5|46396.5|3
1727398970000|2024-09-27 01:02:50|46425.7|46405.7|46424|46404|46428.2|46408.2|46421.5|46401.5|7
1727398980000|2024-09-27 01:03:00|46423.2|46403.2|46435.7|46415.7|46443.2|46423.2|46423.2|46403.2|11
1727398990000|2024-09-27 01:03:10|46438.2|46418.2|46438.2|46418.2|46440.7|46420.7|46435.7|46415.7|8
1727399000000|2024-09-27 01:03:20|46439.8|46419.8|46440.7|46420.7|46443.2|46423.2|46436.5|46416.5|6
1727399010000|2024-09-27 01:03:30|46439|46419|46448.2|46428.2|46448.2|46428.2|46439|46419|5
1727399020000|2024-09-27 01:03:40|46446.5|46426.5|46429.8|46409.8|46446.5|46426.5|46427.3|46407.3|12
1727399030000|2024-09-27 01:03:50|46427.3|46407.3|46424.8|46404.8|46429.8|46409.8|46424.8|46404.8|2
1727399040000|2024-09-27 01:04:00|46426.5|46406.5|46433.2|46413.2|46440.7|46420.7|46426.5|46406.5|8
1727399050000|2024-09-27 01:04:10|46434.8|46414.8|46458.2|46438.2|46458.2|46438.2|46433.2|46413.2|30
1727399060000|2024-09-27 01:04:20|46459.8|46439.8|46460.7|46440.7|46463.2|46443.2|46458.2|46438.2|5
1727399070000|2024-09-27 01:04:30|46461.5|46441.5|46459|46439|46461.5|46441.5|46455.7|46435.7|4
1727399080000|2024-09-27 01:04:40|46455.7|46435.7|46439|46419|46458.2|46438.2|46439|46419|0
1727399090000|2024-09-27 01:04:50|46431.5|46411.5|46425.7|46405.7|46431.5|46411.5|46425.7|46405.7|12
1727399100000|2024-09-27 01:05:00|46424|46404|46424|46404|46424|46404|46414|46394|5
1727399110000|2024-09-27 01:05:10|46420.7|46400.7|46431.5|46411.5|46431.5|46411.5|46417.3|46397.3|24
1727399120000|2024-09-27 01:05:20|46433.1|46413.1|46429|46409|46441.5|46421.5|46425.6|46405.6|27
1727399130000|2024-09-27 01:05:30|46429.8|46409.8|46423.1|46403.1|46432.3|46412.3|46423.1|46403.1|8
1727399140000|2024-09-27 01:05:40|46426.5|46406.5|46418.9|46398.9|46429.8|46409.8|46418.1|46398.1|36
1727399150000|2024-09-27 01:05:50|46421.4|46401.4|46412.3|46392.3|46422.3|46402.3|46409.8|46389.8|18
1727399160000|2024-09-27 01:06:00|46416.4|46396.4|46424.8|46404.8|46427.3|46407.3|46416.4|46396.4|7
1727399170000|2024-09-27 01:06:10|46423.9|46403.9|46412.3|46392.3|46423.9|46403.9|46408.1|46388.1|10
1727399180000|2024-09-27 01:06:20|46415.6|46395.6|46417.3|46397.3|46417.3|46397.3|46412.3|46392.3|3
1727399190000|2024-09-27 01:06:30|46418.9|46398.9|46449.8|46429.8|46449.8|46429.8|46418.9|46398.9|8
1727399200000|2024-09-27 01:06:40|46451.4|46431.4|46474|46454|46475.6|46455.6|46451.4|46431.4|21
1727399210000|2024-09-27 01:06:50|46475.6|46455.6|46467.3|46447.3|46478.9|46458.9|46465.6|46445.6|11
1727399220000|2024-09-27 01:07:00|46469.8|46449.8|46467.3|46447.3|46471.4|46451.4|46462.3|46442.3|8
1727399230000|2024-09-27 01:07:10|46469|46449|46453.1|46433.1|46470.6|46450.6|46452.3|46432.3|6
1727399240000|2024-09-27 01:07:20|46455.6|46435.6|46434|46414|46460.6|46440.6|46434|46414|87
1727399250000|2024-09-27 01:07:30|46433.1|46413.1|46420.6|46400.6|46433.1|46413.1|46420.6|46400.6|8
1727399260000|2024-09-27 01:07:40|46419.8|46399.8|46419|46399|46431.5|46411.5|46415.6|46395.6|17
1727399270000|2024-09-27 01:07:50|46417.3|46397.3|46419|46399|46424.8|46404.8|46409|46389|17
1727399280000|2024-09-27 01:08:00|46420.7|46400.7|46424|46404|46449|46429|46419|46399|25
1727399290000|2024-09-27 01:08:10|46425.6|46405.6|46425.6|46405.6|46433.1|46413.1|46424|46404|3
1727399300000|2024-09-27 01:08:20|46426.5|46406.5|46420.6|46400.6|46426.5|46406.5|46419|46399|2
1727399310000|2024-09-27 01:08:30|46421.5|46401.5|46427.3|46407.3|46429|46409|46421.5|46401.5|0
1727399320000|2024-09-27 01:08:40|46429|46409|46434|46414|46434|46414|46429|46409|0
1727399330000|2024-09-27 01:08:50|46432.3|46412.3|46437.3|46417.3|46437.3|46417.3|46431.5|46411.5|3
1727399340000|2024-09-27 01:09:00|46439|46419|46427.3|46407.3|46439|46419|46427.3|46407.3|1
1727399350000|2024-09-27 01:09:10|46429|46409|46389|46369|46429|46409|46389|46369|17
1727399360000|2024-09-27 01:09:20|46387.4|46367.4|46399|46379|46399.8|46379.8|46386.5|46366.5|13
1727399370000|2024-09-27 01:09:30|46401.5|46381.5|46407.3|46387.3|46408.1|46388.1|46401.5|46381.5|2
1727399380000|2024-09-27 01:09:40|46409|46389|46409|46389|46411.5|46391.5|46407.3|46387.3|0
1727399390000|2024-09-27 01:09:50|46410.6|46390.6|46409|46389|46411.5|46391.5|46409|46389|8
1727399400000|2024-09-27 01:10:00|46405.7|46385.7|46413.1|46393.1|46421.5|46401.5|46405.7|46385.7|7
1727399410000|2024-09-27 01:10:10|46410.6|46390.6|46398.1|46378.1|46410.6|46390.6|46398.1|46378.1|5
1727399420000|2024-09-27 01:10:20|46399|46379|46411.5|46391.5|46413.1|46393.1|46399|46379|1
1727399430000|2024-09-27 01:10:30|46413.1|46393.1|46417.3|46397.3|46423.1|46403.1|46413.1|46393.1|17
1727399440000|2024-09-27 01:10:40|46416.5|46396.5|46418.1|46398.1|46419|46399|46416.5|46396.5|7
1727399450000|2024-09-27 01:10:50|46416.5|46396.5|46409.8|46389.8|46416.5|46396.5|46409.8|46389.8|0
1727399460000|2024-09-27 01:11:00|46409|46389|46421.5|46401.5|46423.1|46403.1|46409|46389|4
1727399470000|2024-09-27 01:11:10|46423.1|46403.1|46424|46404|46431.5|46411.5|46421.5|46401.5|6
1727399480000|2024-09-27 01:11:20|46426.5|46406.5|46430.6|46410.6|46430.6|46410.6|46421.5|46401.5|4
1727399490000|2024-09-27 01:11:30|46429|46409|46454.8|46434.8|46454.8|46434.8|46429|46409|11
1727399500000|2024-09-27 01:11:40|46458.1|46438.1|46466.5|46446.5|46466.5|46446.5|46458.1|46438.1|0
1727399510000|2024-09-27 01:11:50|46468.1|46448.1|46474|46454|46474|46454|46468.1|46448.1|3
1727399520000|2024-09-27 01:12:00|46471.5|46451.5|46465.6|46445.6|46473.1|46453.1|46459|46439|5
1727399530000|2024-09-27 01:12:10|46466.5|46446.5|46456.5|46436.5|46468.1|46448.1|46456.5|46436.5|2
1727399540000|2024-09-27 01:12:20|46454|46434|46450.6|46430.6|46454|46434|46445.6|46425.6|6
1727399550000|2024-09-27 01:12:30|46448.1|46428.1|46484|46464|46484|46464|46448.1|46428.1|7
1727399560000|2024-09-27 01:12:40|46485.6|46465.6|46484.8|46464.8|46491.5|46471.5|46484.8|46464.8|7
1727399570000|2024-09-27 01:12:50|46486.5|46466.5|46478.1|46458.1|46486.5|46466.5|46476.5|46456.5|2
1727399580000|2024-09-27 01:13:00|46476.5|46456.5|46479|46459|46479|46459|46471.5|46451.5|6
1727399590000|2024-09-27 01:13:10|46483.1|46463.1|46499|46479|46499|46479|46483.1|46463.1|10
1727399600000|2024-09-27 01:13:20|46497.3|46477.3|46491.5|46471.5|46499|46479|46491.5|46471.5|11
1727399610000|2024-09-27 01:13:30|46493.1|46473.1|46497.3|46477.3|46497.3|46477.3|46493.1|46473.1|3
1727399620000|2024-09-27 01:13:40|46495.6|46475.6|46491.5|46471.5|46496.5|46476.5|46489.8|46469.8|9
1727399630000|2024-09-27 01:13:50|46494|46474|46496.5|46476.5|46499|46479|46494|46474|2
1727399640000|2024-09-27 01:14:00|46495.6|46475.6|46489|46469|46496.5|46476.5|46489|46469|8
1727399650000|2024-09-27 01:14:10|46486.5|46466.5|46482.3|46462.3|46488.1|46468.1|46482.3|46462.3|6
1727399660000|2024-09-27 01:14:20|46481.5|46461.5|46478.1|46458.1|46481.5|46461.5|46474.8|46454.8|2
1727399670000|2024-09-27 01:14:30|46476.5|46456.5|46471.5|46451.5|46478.1|46458.1|46471.5|46451.5|1
1727399680000|2024-09-27 01:14:40|46466.5|46446.5|46464|46444|46466.5|46446.5|46459.8|46439.8|3
1727399690000|2024-09-27 01:14:50|46462.3|46442.3|46456.5|46436.5|46462.3|46442.3|46454|46434|8
1727399700000|2024-09-27 01:15:00|46454|46434|46468.1|46448.1|46469.8|46449.8|46448.1|46428.1|15
1727399710000|2024-09-27 01:15:10|46469.8|46449.8|46464|46444|46474|46454|46459.8|46439.8|4
1727399720000|2024-09-27 01:15:20|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|46454|46434|9
1727399730000|2024-09-27 01:15:30|46459.8|46439.8|46459|46439|46464|46444|46458.1|46438.1|5
1727399740000|2024-09-27 01:15:40|46458.1|46438.1|46444|46424|46458.1|46438.1|46444|46424|5
1727399750000|2024-09-27 01:15:50|46443.1|46423.1|46424.8|46404.8|46443.1|46423.1|46424.8|46404.8|19
1727399760000|2024-09-27 01:16:00|46424|46404|46460.6|46440.6|46462.3|46442.3|46424|46404|18
1727399770000|2024-09-27 01:16:10|46461.5|46441.5|46456.5|46436.5|46464|46444|46456.5|46436.5|10
1727399780000|2024-09-27 01:16:20|46454|46434|46434|46414|46454|46434|46434|46414|10
1727399790000|2024-09-27 01:16:30|46433.1|46413.1|46435.6|46415.6|46436.5|46416.5|46429.8|46409.8|0
1727399800000|2024-09-27 01:16:40|46434|46414|46434|46414|46438.1|46418.1|46434|46414|2
1727399810000|2024-09-27 01:16:50|46433.1|46413.1|46414.8|46394.8|46433.1|46413.1|46414.8|46394.8|0
1727399820000|2024-09-27 01:17:00|46414|46394|46424.8|46404.8|46426.5|46406.5|46412.3|46392.3|12
1727399830000|2024-09-27 01:17:10|46424|46404|46437.3|46417.3|46437.3|46417.3|46424|46404|13
1727399840000|2024-09-27 01:17:20|46438.1|46418.1|46430.6|46410.6|46438.1|46418.1|46430.6|46410.6|3
1727399850000|2024-09-27 01:17:30|46426.5|46406.5|46418.1|46398.1|46426.5|46406.5|46416.5|46396.5|0
1727399860000|2024-09-27 01:17:40|46419|46399|46408.1|46388.1|46419|46399|46408.1|46388.1|5
1727399870000|2024-09-27 01:17:50|46406.5|46386.5|46409|46389|46411.5|46391.5|46404|46384|5
1727399880000|2024-09-27 01:18:00|46414|46394|46399|46379|46414|46394|46396.5|46376.5|12
1727399890000|2024-09-27 01:18:10|46398.1|46378.1|46408.1|46388.1|46408.1|46388.1|46398.1|46378.1|4
1727399900000|2024-09-27 01:18:20|46409.8|46389.8|46419|46399|46419.8|46399.8|46409.8|46389.8|11
1727399910000|2024-09-27 01:18:30|46417.3|46397.3|46424|46404|46424|46404|46414.8|46394.8|2
1727399920000|2024-09-27 01:18:40|46425.7|46405.7|46441.5|46421.5|46441.5|46421.5|46425.7|46405.7|4
1727399930000|2024-09-27 01:18:50|46442.3|46422.3|46448.1|46428.1|46448.1|46428.1|46439|46419|7
1727399940000|2024-09-27 01:19:00|46446.5|46426.5|46444.8|46424.8|46446.5|46426.5|46437.3|46417.3|9
1727399950000|2024-09-27 01:19:10|46446.5|46426.5|46455.6|46435.6|46455.6|46435.6|46446.5|46426.5|6
1727399960000|2024-09-27 01:19:20|46456.5|46436.5|46448.2|46428.2|46456.5|46436.5|46448.2|46428.2|0
1727399970000|2024-09-27 01:19:30|46447.3|46427.3|46444|46424|46447.3|46427.3|46441.5|46421.5|4
1727399980000|2024-09-27 01:19:40|46442.3|46422.3|46458.1|46438.1|46458.1|46438.1|46442.3|46422.3|5
1727399990000|2024-09-27 01:19:50|46457.3|46437.3|46447.3|46427.3|46458.1|46438.1|46447.3|46427.3|5
1727400000000|2024-09-27 01:20:00|46444.8|46424.8|46458.2|46438.2|46461.5|46441.5|46444.8|46424.8|13
1727400010000|2024-09-27 01:20:10|46457.3|46437.3|46444.8|46424.8|46457.3|46437.3|46439.8|46419.8|5
1727400020000|2024-09-27 01:20:20|46444|46424|46445.7|46425.7|46448.2|46428.2|46440.7|46420.7|4
1727400030000|2024-09-27 01:20:30|46444.8|46424.8|46440.7|46420.7|46445.7|46425.7|46440.7|46420.7|0
1727400040000|2024-09-27 01:20:40|46439|46419|46437.3|46417.3|46439|46419|46432.3|46412.3|2
1727400050000|2024-09-27 01:20:50|46438.2|46418.2|46440.7|46420.7|46444|46424|46435.7|46415.7|2
1727400060000|2024-09-27 01:21:00|46438.2|46418.2|46453.2|46433.2|46453.2|46433.2|46434.8|46414.8|5
1727400070000|2024-09-27 01:21:10|46454.8|46434.8|46463.2|46443.2|46463.2|46443.2|46454.8|46434.8|8
1727400080000|2024-09-27 01:21:20|46462.3|46442.3|46452.4|46432.4|46463.2|46443.2|46452.4|46432.4|3
1727400090000|2024-09-27 01:21:30|46454|46434|46456.5|46436.5|46456.5|46436.5|46451.5|46431.5|2
1727400100000|2024-09-27 01:21:40|46460.7|46440.7|46479.8|46459.8|46479.8|46459.8|46460.7|46440.7|6
1727400110000|2024-09-27 01:21:50|46481.5|46461.5|46490.7|46470.7|46490.7|46470.7|46481.5|46461.5|1
1727400120000|2024-09-27 01:22:00|46491.5|46471.5|46520.7|46500.7|46524|46504|46491.5|46471.5|47
1727400130000|2024-09-27 01:22:10|46519|46499|46524.8|46504.8|46524.8|46504.8|46518.2|46498.2|6
1727400140000|2024-09-27 01:22:20|46521.5|46501.5|46513.2|46493.2|46521.5|46501.5|46513.2|46493.2|3
1727400150000|2024-09-27 01:22:30|46514|46494|46521.5|46501.5|46526.5|46506.5|46514|46494|5
1727400160000|2024-09-27 01:22:40|46523.2|46503.2|46530.7|46510.7|46530.7|46510.7|46523.2|46503.2|37
1727400170000|2024-09-27 01:22:50|46534.8|46514.8|46548.2|46528.2|46553.2|46533.2|46534.8|46514.8|15
1727400180000|2024-09-27 01:23:00|46544.8|46524.8|46521.5|46501.5|46544.8|46524.8|46521.5|46501.5|10
1727400190000|2024-09-27 01:23:10|46519.8|46499.8|46514.8|46494.8|46521.5|46501.5|46514.8|46494.8|4
1727400200000|2024-09-27 01:23:20|46516.5|46496.5|46522.3|46502.3|46523.2|46503.2|46516.5|46496.5|5
1727400210000|2024-09-27 01:23:30|46521.5|46501.5|46526.5|46506.5|46526.5|46506.5|46519.8|46499.8|8
1727400220000|2024-09-27 01:23:40|46524.8|46504.8|46510.7|46490.7|46527.3|46507.3|46510.7|46490.7|13
1727400230000|2024-09-27 01:23:50|46508.2|46488.2|46501.5|46481.5|46508.2|46488.2|46499.8|46479.8|5
1727400240000|2024-09-27 01:24:00|46503.2|46483.2|46500.7|46480.7|46506.5|46486.5|46500.7|46480.7|9
1727400250000|2024-09-27 01:24:10|46499|46479|46489.8|46469.8|46499.8|46479.8|46489.8|46469.8|1
1727400260000|2024-09-27 01:24:20|46487.3|46467.3|46493.2|46473.2|46493.2|46473.2|46482.3|46462.3|8
1727400270000|2024-09-27 01:24:30|46494.8|46474.8|46489.8|46469.8|46497.3|46477.3|46489.8|46469.8|2
1727400280000|2024-09-27 01:24:40|46488.2|46468.2|46483.2|46463.2|46488.2|46468.2|46480.7|46460.7|2
1727400290000|2024-09-27 01:24:50|46484.8|46464.8|46488.2|46468.2|46490.7|46470.7|46484.8|46464.8|13
1727400300000|2024-09-27 01:25:00|46486.5|46466.5|46507.3|46487.3|46509|46489|46484.8|46464.8|6
1727400310000|2024-09-27 01:25:10|46504.8|46484.8|46509.8|46489.8|46519|46499|46504.8|46484.8|7
1727400320000|2024-09-27 01:25:20|46509|46489|46513.2|46493.2|46513.2|46493.2|46504.8|46484.8|6
1727400330000|2024-09-27 01:25:30|46514|46494|46504.8|46484.8|46514|46494|46504.8|46484.8|2
1727400340000|2024-09-27 01:25:40|46504|46484|46495.7|46475.7|46504|46484|46494|46474|3
1727400350000|2024-09-27 01:25:50|46494|46474|46476.5|46456.5|46494|46474|46474|46454|13
1727400360000|2024-09-27 01:26:00|46474|46454|46479|46459|46479|46459|46471.5|46451.5|5
1727400370000|2024-09-27 01:26:10|46479.8|46459.8|46488.2|46468.2|46489|46469|46479.8|46459.8|1
1727400380000|2024-09-27 01:26:20|46486.5|46466.5|46494|46474|46494|46474|46481.5|46461.5|2
1727400390000|2024-09-27 01:26:30|46494.8|46474.8|46492.3|46472.3|46499.8|46479.8|46492.3|46472.3|1
1727400400000|2024-09-27 01:26:40|46494|46474|46497.3|46477.3|46497.3|46477.3|46491.5|46471.5|1
1727400410000|2024-09-27 01:26:50|46498.2|46478.2|46494.8|46474.8|46502.3|46482.3|46494.8|46474.8|1
1727400420000|2024-09-27 01:27:00|46495.7|46475.7|46498.2|46478.2|46498.2|46478.2|46490.7|46470.7|4
1727400430000|2024-09-27 01:27:10|46499|46479|46511.5|46491.5|46511.5|46491.5|46499|46479|6
1727400440000|2024-09-27 01:27:20|46514|46494|46524|46504|46524|46504|46514|46494|3
1727400450000|2024-09-27 01:27:30|46524.8|46504.8|46539.8|46519.8|46542.3|46522.3|46524.8|46504.8|13
1727400460000|2024-09-27 01:27:40|46544.8|46524.8|46544.8|46524.8|46544.8|46524.8|46539.8|46519.8|2
1727400470000|2024-09-27 01:27:50|46539.8|46519.8|46529.8|46509.8|46539.8|46519.8|46528.2|46508.2|5
1727400480000|2024-09-27 01:28:00|46530.7|46510.7|46529|46509|46532.3|46512.3|46526.5|46506.5|7
1727400490000|2024-09-27 01:28:10|46534|46514|46554|46534|46554|46534|46534|46514|16
1727400500000|2024-09-27 01:28:20|46553.2|46533.2|46546.5|46526.5|46555.7|46535.7|46546.5|46526.5|4
1727400510000|2024-09-27 01:28:30|46548.2|46528.2|46550.7|46530.7|46554.9|46534.9|46541.5|46521.5|13
1727400520000|2024-09-27 01:28:40|46548.2|46528.2|46544.8|46524.8|46548.2|46528.2|46544.8|46524.8|6
1727400530000|2024-09-27 01:28:50|46539.8|46519.8|46544.8|46524.8|46544.8|46524.8|46533.2|46513.2|13
1727400540000|2024-09-27 01:29:00|46545.7|46525.7|46549|46529|46556.5|46536.5|46538.2|46518.2|24
1727400550000|2024-09-27 01:29:10|46550.7|46530.7|46548.2|46528.2|46553.2|46533.2|46547.4|46527.4|6
1727400560000|2024-09-27 01:29:20|46546.5|46526.5|46551.5|46531.5|46551.5|46531.5|46546.5|46526.5|5
1727400570000|2024-09-27 01:29:30|46553.2|46533.2|46548.2|46528.2|46553.2|46533.2|46545.7|46525.7|2
1727400580000|2024-09-27 01:29:40|46546.5|46526.5|46543.2|46523.2|46548.2|46528.2|46543.2|46523.2|3
1727400590000|2024-09-27 01:29:50|46544.9|46524.9|46548.2|46528.2|46549.9|46529.9|46543.2|46523.2|12
1727400600000|2024-09-27 01:30:00|46550.7|46530.7|46538.2|46518.2|46555.7|46535.7|46534.9|46514.9|63
1727400610000|2024-09-27 01:30:10|46536.5|46516.5|46551.5|46531.5|46553.2|46533.2|46535.7|46515.7|7
1727400620000|2024-09-27 01:30:20|46553.2|46533.2|46534.9|46514.9|46553.2|46533.2|46531.5|46511.5|9
1727400630000|2024-09-27 01:30:30|46534|46514|46545.7|46525.7|46545.7|46525.7|46531.5|46511.5|5
1727400640000|2024-09-27 01:30:40|46543.2|46523.2|46541.5|46521.5|46543.2|46523.2|46534.9|46514.9|5
1727400650000|2024-09-27 01:30:50|46538.2|46518.2|46520.7|46500.7|46541.5|46521.5|46520.7|46500.7|7
1727400660000|2024-09-27 01:31:00|46519|46499|46506.5|46486.5|46519|46499|46504|46484|14
1727400670000|2024-09-27 01:31:10|46505.7|46485.7|46500.7|46480.7|46505.7|46485.7|46498.2|46478.2|2
1727400680000|2024-09-27 01:31:20|46498.2|46478.2|46491.5|46471.5|46498.2|46478.2|46489|46469|11
1727400690000|2024-09-27 01:31:30|46489.9|46469.9|46459|46439|46489.9|46469.9|46459|46439|9
1727400700000|2024-09-27 01:31:40|46458.2|46438.2|46438.2|46418.2|46458.2|46438.2|46431.5|46411.5|17
1727400710000|2024-09-27 01:31:50|46436.5|46416.5|46470.7|46450.7|46470.7|46450.7|46436.5|46416.5|5
1727400720000|2024-09-27 01:32:00|46474.9|46454.9|46466.5|46446.5|46480.7|46460.7|46466.5|46446.5|7
1727400730000|2024-09-27 01:32:10|46468.2|46448.2|46445.7|46425.7|46468.2|46448.2|46445.7|46425.7|6
1727400740000|2024-09-27 01:32:20|46444.9|46424.9|46429|46409|46444.9|46424.9|46429|46409|6
1727400750000|2024-09-27 01:32:30|46427.4|46407.4|46415.7|46395.7|46427.4|46407.4|46415.7|46395.7|2
1727400760000|2024-09-27 01:32:40|46418.2|46398.2|46416.5|46396.5|46424.9|46404.9|46413.2|46393.2|9
1727400770000|2024-09-27 01:32:50|46415.7|46395.7|46409.9|46389.9|46415.7|46395.7|46409.9|46389.9|2
1727400780000|2024-09-27 01:33:00|46407.4|46387.4|46408.2|46388.2|46408.2|46388.2|46401.5|46381.5|3
1727400790000|2024-09-27 01:33:10|46411.5|46391.5|46418.2|46398.2|46419.9|46399.9|46409.9|46389.9|4
1727400800000|2024-09-27 01:33:20|46419.9|46399.9|46420.7|46400.7|46424.9|46404.9|46416.5|46396.5|3
1727400810000|2024-09-27 01:33:30|46423.2|46403.2|46413.2|46393.2|46425.7|46405.7|46413.2|46393.2|6
1727400820000|2024-09-27 01:33:40|46407.4|46387.4|46398.2|46378.2|46407.4|46387.4|46397.4|46377.4|1
1727400830000|2024-09-27 01:33:50|46396.5|46376.5|46400.7|46380.7|46402.4|46382.4|46393.2|46373.2|0
1727400840000|2024-09-27 01:34:00|46399|46379|46387.4|46367.4|46401.5|46381.5|46387.4|46367.4|9
1727400850000|2024-09-27 01:34:10|46389.9|46369.9|46402.4|46382.4|46402.4|46382.4|46387.4|46367.4|10
1727400860000|2024-09-27 01:34:20|46404|46384|46391.5|46371.5|46409|46389|46391.5|46371.5|1
1727400870000|2024-09-27 01:34:30|46392.4|46372.4|46389|46369|46394|46374|46389|46369|4
1727400880000|2024-09-27 01:34:40|46390.7|46370.7|46368.2|46348.2|46390.7|46370.7|46366.5|46346.5|18
1727400890000|2024-09-27 01:34:50|46366.5|46346.5|46364.9|46344.9|46370.7|46350.7|46361.5|46341.5|8
1727400900000|2024-09-27 01:35:00|46361.5|46341.5|46361.5|46341.5|46364.9|46344.9|46359.9|46339.9|6
1727400910000|2024-09-27 01:35:10|46363.2|46343.2|46353.2|46333.2|46364.9|46344.9|46353.2|46333.2|20
1727400920000|2024-09-27 01:35:20|46354|46334|46347.4|46327.4|46358.2|46338.2|46346.5|46326.5|16
1727400930000|2024-09-27 01:35:30|46349|46329|46329.9|46309.9|46349|46329|46325.7|46305.7|23
1727400940000|2024-09-27 01:35:40|46332.4|46312.4|46332.4|46312.4|46339|46319|46325.7|46305.7|12
1727400950000|2024-09-27 01:35:50|46331.5|46311.5|46321.5|46301.5|46334|46314|46318.2|46298.2|39
1727400960000|2024-09-27 01:36:00|46323.2|46303.2|46335.7|46315.7|46337.4|46317.4|46323.2|46303.2|14
1727400970000|2024-09-27 01:36:10|46334|46314|46343.2|46323.2|46343.2|46323.2|46334|46314|4
1727400980000|2024-09-27 01:36:20|46341.5|46321.5|46323.2|46303.2|46341.5|46321.5|46322.4|46302.4|9
1727400990000|2024-09-27 01:36:30|46322.4|46302.4|46314|46294|46332.4|46312.4|46314|46294|9
1727401000000|2024-09-27 01:36:40|46313.2|46293.2|46312.4|46292.4|46314.9|46294.9|46309.9|46289.9|10
1727401010000|2024-09-27 01:36:50|46310.7|46290.7|46318.2|46298.2|46322.4|46302.4|46309.9|46289.9|7
1727401020000|2024-09-27 01:37:00|46319.9|46299.9|46335.7|46315.7|46339.1|46319.1|46318.2|46298.2|13
1727401030000|2024-09-27 01:37:10|46336.6|46316.6|46323.2|46303.2|46344.9|46324.9|46323.2|46303.2|19
1727401040000|2024-09-27 01:37:20|46321.6|46301.6|46335.7|46315.7|46335.7|46315.7|46315.7|46295.7|8
1727401050000|2024-09-27 01:37:30|46334.9|46314.9|46333.2|46313.2|46340.7|46320.7|46332.4|46312.4|7
1727401060000|2024-09-27 01:37:40|46334.9|46314.9|46311.6|46291.6|46335.7|46315.7|46309.1|46289.1|10
1727401070000|2024-09-27 01:37:50|46313.2|46293.2|46318.2|46298.2|46318.2|46298.2|46305.7|46285.7|21
1727401080000|2024-09-27 01:38:00|46316.6|46296.6|46314.9|46294.9|46316.6|46296.6|46308.2|46288.2|30
1727401090000|2024-09-27 01:38:10|46313.2|46293.2|46314.9|46294.9|46314.9|46294.9|46309.9|46289.9|10
1727401100000|2024-09-27 01:38:20|46318.2|46298.2|46311.6|46291.6|46319.9|46299.9|46311.6|46291.6|8
1727401110000|2024-09-27 01:38:30|46309.9|46289.9|46311.6|46291.6|46311.6|46291.6|46306.6|46286.6|13
1727401120000|2024-09-27 01:38:40|46313.2|46293.2|46309.9|46289.9|46314.9|46294.9|46309.9|46289.9|3
1727401130000|2024-09-27 01:38:50|46311.6|46291.6|46309.9|46289.9|46316.6|46296.6|46309.9|46289.9|1
1727401140000|2024-09-27 01:39:00|46311.6|46291.6|46321.6|46301.6|46326.6|46306.6|46311.6|46291.6|36
1727401150000|2024-09-27 01:39:10|46323.2|46303.2|46316.6|46296.6|46326.6|46306.6|46316.6|46296.6|3
1727401160000|2024-09-27 01:39:20|46314.9|46294.9|46301.6|46281.6|46316.6|46296.6|46301.6|46281.6|37
1727401170000|2024-09-27 01:39:30|46302.4|46282.4|46311.6|46291.6|46311.6|46291.6|46302.4|46282.4|5
1727401180000|2024-09-27 01:39:40|46314.9|46294.9|46309.9|46289.9|46316.6|46296.6|46309.9|46289.9|2
1727401190000|2024-09-27 01:39:50|46314.9|46294.9|46324.9|46304.9|46324.9|46304.9|46314.9|46294.9|12
1727401200000|2024-09-27 01:40:00|46322.4|46302.4|46314.9|46294.9|46322.4|46302.4|46314.9|46294.9|13
1727401210000|2024-09-27 01:40:10|46314.1|46294.1|46307.4|46287.4|46314.1|46294.1|46307.4|46287.4|14
1727401220000|2024-09-27 01:40:20|46308.2|46288.2|46318.2|46298.2|46319.9|46299.9|46308.2|46288.2|16
1727401230000|2024-09-27 01:40:30|46323.2|46303.2|46335.7|46315.7|46335.7|46315.7|46323.2|46303.2|27
1727401240000|2024-09-27 01:40:40|46334.9|46314.9|46338.2|46318.2|46339.9|46319.9|46333.2|46313.2|22
1727401250000|2024-09-27 01:40:50|46336.6|46316.6|46343.2|46323.2|46348.2|46328.2|46336.6|46316.6|13
1727401260000|2024-09-27 01:41:00|46341.6|46321.6|46334.9|46314.9|46342.4|46322.4|46333.2|46313.2|18
1727401270000|2024-09-27 01:41:10|46335.7|46315.7|46350.7|46330.7|46350.7|46330.7|46335.7|46315.7|22
1727401280000|2024-09-27 01:41:20|46351.6|46331.6|46351.6|46331.6|46354.9|46334.9|46349.1|46329.1|14
1727401290000|2024-09-27 01:41:30|46350.7|46330.7|46343.2|46323.2|46352.4|46332.4|46343.2|46323.2|9
1727401300000|2024-09-27 01:41:40|46344.9|46324.9|46315.8|46295.8|46344.9|46324.9|46315.8|46295.8|62
1727401310000|2024-09-27 01:41:50|46313.3|46293.3|46301.6|46281.6|46316.6|46296.6|46290.8|46270.8|101
1727401320000|2024-09-27 01:42:00|46299.1|46279.1|46292.5|46272.5|46301.6|46281.6|46292.5|46272.5|26
1727401330000|2024-09-27 01:42:10|46294.1|46274.1|46276.6|46256.6|46300.8|46280.8|46276.6|46256.6|26
1727401340000|2024-09-27 01:42:20|46275.8|46255.8|46271.6|46251.6|46277.5|46257.5|46269.9|46249.9|21
1727401350000|2024-09-27 01:42:30|46270.8|46250.8|46264.1|46244.1|46273.3|46253.3|46264.1|46244.1|21
1727401360000|2024-09-27 01:42:40|46263.3|46243.3|46261.6|46241.6|46266.6|46246.6|46257.4|46237.4|18
1727401370000|2024-09-27 01:42:50|46259.1|46239.1|46255.8|46235.8|46261.6|46241.6|46253.3|46233.3|8
1727401380000|2024-09-27 01:43:00|46257.4|46237.4|46242.4|46222.4|46257.4|46237.4|46242.4|46222.4|24
1727401390000|2024-09-27 01:43:10|46238.3|46218.3|46240.8|46220.8|46244.9|46224.9|46236.6|46216.6|28
1727401400000|2024-09-27 01:43:20|46242.4|46222.4|46237.4|46217.4|46243.3|46223.3|46237.4|46217.4|8
1727401410000|2024-09-27 01:43:30|46238.3|46218.3|46234.1|46214.1|46242.4|46222.4|46228.3|46208.3|15
1727401420000|2024-09-27 01:43:40|46235.7|46215.7|46230.8|46210.8|46242.4|46222.4|46230.8|46210.8|8
1727401430000|2024-09-27 01:43:50|46228.3|46208.3|46231.6|46211.6|46231.6|46211.6|46223.3|46203.3|13
1727401440000|2024-09-27 01:44:00|46235.8|46215.8|46246.6|46226.6|46252.5|46232.5|46231.6|46211.6|20
1727401450000|2024-09-27 01:44:10|46245|46225|46242.5|46222.5|46247.5|46227.5|46240.8|46220.8|10
1727401460000|2024-09-27 01:44:20|46239.2|46219.2|46232.5|46212.5|46242.5|46222.5|46232.5|46212.5|16
1727401470000|2024-09-27 01:44:30|46235|46215|46237.5|46217.5|46237.5|46217.5|46232.5|46212.5|13
1727401480000|2024-09-27 01:44:40|46240|46220|46244.1|46224.1|46246.6|46226.6|46240|46220|12
1727401490000|2024-09-27 01:44:50|46245|46225|46238.3|46218.3|46251.6|46231.6|46235|46215|48
1727401500000|2024-09-27 01:45:00|46240|46220|46241.6|46221.6|46251.6|46231.6|46240|46220|44
1727401510000|2024-09-27 01:45:10|46243.3|46223.3|46240|46220|46247.5|46227.5|46235.9|46215.9|29
1727401520000|2024-09-27 01:45:20|46238.4|46218.4|46250|46230|46250|46230|46237.5|46217.5|18
1727401530000|2024-09-27 01:45:30|46255|46235|46272.5|46252.5|46275|46255|46255|46235|14
1727401540000|2024-09-27 01:45:40|46275|46255|46245|46225|46275|46255|46245|46225|14
1727401550000|2024-09-27 01:45:50|46242.5|46222.5|46225|46205|46242.5|46222.5|46225|46205|35
1727401560000|2024-09-27 01:46:00|46227.5|46207.5|46242.5|46222.5|46242.5|46222.5|46227.5|46207.5|29
1727401570000|2024-09-27 01:46:10|46245|46225|46260.9|46240.9|46260.9|46240.9|46245|46225|17
1727401580000|2024-09-27 01:46:20|46263.4|46243.4|46255|46235|46270|46250|46255|46235|7
1727401590000|2024-09-27 01:46:30|46256.7|46236.7|46237.5|46217.5|46256.7|46236.7|46235|46215|10
1727401600000|2024-09-27 01:46:40|46240|46220|46242.5|46222.5|46245|46225|46237.5|46217.5|9
1727401610000|2024-09-27 01:46:50|46245|46225|46247.5|46227.5|46257.5|46237.5|46242.5|46222.5|4
1727401620000|2024-09-27 01:47:00|46245.9|46225.9|46245|46225|46247.5|46227.5|46240.9|46220.9|3
1727401630000|2024-09-27 01:47:10|46242.5|46222.5|46237.5|46217.5|46245|46225|46237.5|46217.5|3
1727401640000|2024-09-27 01:47:20|46235.9|46215.9|46247.5|46227.5|46247.5|46227.5|46235|46215|5
1727401650000|2024-09-27 01:47:30|46249.2|46229.2|46257.5|46237.5|46258.4|46238.4|46245|46225|3
1727401660000|2024-09-27 01:47:40|46258.4|46238.4|46262.5|46242.5|46265|46245|46258.4|46238.4|2
1727401670000|2024-09-27 01:47:50|46265|46245|46274.2|46254.2|46274.2|46254.2|46260|46240|8
1727401680000|2024-09-27 01:48:00|46271.7|46251.7|46279.2|46259.2|46285|46265|46271.7|46251.7|10
1727401690000|2024-09-27 01:48:10|46277.5|46257.5|46263.4|46243.4|46277.5|46257.5|46263.4|46243.4|5
1727401700000|2024-09-27 01:48:20|46260|46240|46250|46230|46260|46240|46247.5|46227.5|2
1727401710000|2024-09-27 01:48:30|46251.7|46231.7|46242.5|46222.5|46251.7|46231.7|46242.5|46222.5|4
1727401720000|2024-09-27 01:48:40|46245|46225|46245|46225|46245|46225|46237.5|46217.5|12
1727401730000|2024-09-27 01:48:50|46248.3|46228.3|46250|46230|46253.4|46233.4|46248.3|46228.3|0
1727401740000|2024-09-27 01:49:00|46248.4|46228.4|46235|46215|46248.4|46228.4|46232.5|46212.5|10
1727401750000|2024-09-27 01:49:10|46236.7|46216.7|46227.5|46207.5|46236.7|46216.7|46225.9|46205.9|6
1727401760000|2024-09-27 01:49:20|46230|46210|46240.9|46220.9|46242.5|46222.5|46230|46210|5
1727401770000|2024-09-27 01:49:30|46240|46220|46237.5|46217.5|46245|46225|46237.5|46217.5|3
1727401780000|2024-09-27 01:49:40|46240|46220|46228.4|46208.4|46242.5|46222.5|46228.4|46208.4|5
1727401790000|2024-09-27 01:49:50|46226.7|46206.7|46217.5|46197.5|46226.7|46206.7|46217.5|46197.5|10
1727401800000|2024-09-27 01:50:00|46218.4|46198.4|46230|46210|46230|46210|46215|46195|8
1727401810000|2024-09-27 01:50:10|46227.5|46207.5|46230|46210|46232.5|46212.5|46227.5|46207.5|1
1727401820000|2024-09-27 01:50:20|46227.5|46207.5|46221.7|46201.7|46227.5|46207.5|46217.6|46197.6|10
1727401830000|2024-09-27 01:50:30|46224.2|46204.2|46241.7|46221.7|46241.7|46221.7|46221.7|46201.7|5
1727401840000|2024-09-27 01:50:40|46243.4|46223.4|46235.1|46215.1|46248.4|46228.4|46235.1|46215.1|6
1727401850000|2024-09-27 01:50:50|46236.7|46216.7|46241.7|46221.7|46241.7|46221.7|46236.7|46216.7|0
1727401860000|2024-09-27 01:51:00|46237.6|46217.6|46238.4|46218.4|46240.9|46220.9|46222.6|46202.6|210
1727401870000|2024-09-27 01:51:10|46236.7|46216.7|46238.4|46218.4|46243.4|46223.4|46228.4|46208.4|40
1727401880000|2024-09-27 01:51:20|46234.2|46214.2|46240.9|46220.9|46240.9|46220.9|46234.2|46214.2|4
1727401890000|2024-09-27 01:51:30|46238.4|46218.4|46263.4|46243.4|46272.5|46252.5|46238.4|46218.4|13
1727401900000|2024-09-27 01:51:40|46264.2|46244.2|46268.4|46248.4|46268.4|46248.4|46260.9|46240.9|8
1727401910000|2024-09-27 01:51:50|46266.7|46246.7|46247.6|46227.6|46266.7|46246.7|46244.2|46224.2|3
1727401920000|2024-09-27 01:52:00|46249.2|46229.2|46274.2|46254.2|46274.2|46254.2|46249.2|46229.2|7
1727401930000|2024-09-27 01:52:10|46275.9|46255.9|46283.4|46263.4|46288.4|46268.4|46275.9|46255.9|9
1727401940000|2024-09-27 01:52:20|46280|46260|46280.9|46260.9|46281.7|46261.7|46275.9|46255.9|1
1727401950000|2024-09-27 01:52:30|46281.7|46261.7|46285.9|46265.9|46285.9|46265.9|46281.7|46261.7|6
1727401960000|2024-09-27 01:52:40|46286.7|46266.7|46298.4|46278.4|46298.4|46278.4|46286.7|46266.7|3
1727401970000|2024-09-27 01:52:50|46299.2|46279.2|46308.4|46288.4|46309.2|46289.2|46299.2|46279.2|5
1727401980000|2024-09-27 01:53:00|46309.2|46289.2|46300.9|46280.9|46310.9|46290.9|46299.2|46279.2|6
1727401990000|2024-09-27 01:53:10|46301.7|46281.7|46315.1|46295.1|46316.7|46296.7|46299.2|46279.2|8
1727402000000|2024-09-27 01:53:20|46316.7|46296.7|46318.4|46298.4|46320.1|46300.1|46315.9|46295.9|4
1727402010000|2024-09-27 01:53:30|46320.9|46300.9|46344.2|46324.2|46344.2|46324.2|46320.9|46300.9|11
1727402020000|2024-09-27 01:53:40|46346.7|46326.7|46350.1|46330.1|46355.9|46335.9|46346.7|46326.7|8
1727402030000|2024-09-27 01:53:50|46353.4|46333.4|46345.9|46325.9|46353.4|46333.4|46345.9|46325.9|3
1727402040000|2024-09-27 01:54:00|46344.2|46324.2|46357.6|46337.6|46357.6|46337.6|46344.2|46324.2|15
1727402050000|2024-09-27 01:54:10|46360.9|46340.9|46363.4|46343.4|46369.2|46349.2|46360.9|46340.9|26
1727402060000|2024-09-27 01:54:20|46361.7|46341.7|46366.7|46346.7|46366.7|46346.7|46356.7|46336.7|11
1727402070000|2024-09-27 01:54:30|46365.9|46345.9|46368.4|46348.4|46370|46350|46365.9|46345.9|18
1727402080000|2024-09-27 01:54:40|46366.7|46346.7|46376.7|46356.7|46376.7|46356.7|46366.7|46346.7|19
1727402090000|2024-09-27 01:54:50|46374.2|46354.2|46380.9|46360.9|46380.9|46360.9|46372.6|46352.6|16
1727402100000|2024-09-27 01:55:00|46380.1|46360.1|46370.1|46350.1|46380.9|46360.9|46370.1|46350.1|7
1727402110000|2024-09-27 01:55:10|46372.6|46352.6|46373.4|46353.4|46375.9|46355.9|46368.4|46348.4|5
1727402120000|2024-09-27 01:55:20|46371.7|46351.7|46363.4|46343.4|46371.7|46351.7|46363.4|46343.4|7
1727402130000|2024-09-27 01:55:30|46365.9|46345.9|46375.9|46355.9|46380.9|46360.9|46365.9|46345.9|4
1727402140000|2024-09-27 01:55:40|46374.2|46354.2|46368.4|46348.4|46374.2|46354.2|46364.2|46344.2|0
1727402150000|2024-09-27 01:55:50|46365.9|46345.9|46367.6|46347.6|46367.6|46347.6|46360.9|46340.9|2
1727402160000|2024-09-27 01:56:00|46368.4|46348.4|46373.4|46353.4|46373.4|46353.4|46363.4|46343.4|3
1727402170000|2024-09-27 01:56:10|46374.3|46354.3|46370.9|46350.9|46374.3|46354.3|46368.4|46348.4|4
1727402180000|2024-09-27 01:56:20|46371.8|46351.8|46378.4|46358.4|46383.4|46363.4|46371.8|46351.8|4
1727402190000|2024-09-27 01:56:30|46374.3|46354.3|46379.3|46359.3|46383.4|46363.4|46374.3|46354.3|3
1727402200000|2024-09-27 01:56:40|46378.4|46358.4|46385.9|46365.9|46385.9|46365.9|46378.4|46358.4|11
1727402210000|2024-09-27 01:56:50|46387.6|46367.6|46380.9|46360.9|46394.3|46374.3|46380.9|46360.9|17
1727402220000|2024-09-27 01:57:00|46381.8|46361.8|46400.9|46380.9|46400.9|46380.9|46381.8|46361.8|10
1727402230000|2024-09-27 01:57:10|46399.3|46379.3|46389.3|46369.3|46399.3|46379.3|46385.1|46365.1|7
1727402240000|2024-09-27 01:57:20|46391.8|46371.8|46393.4|46373.4|46395.9|46375.9|46391.8|46371.8|3
1727402250000|2024-09-27 01:57:30|46391.8|46371.8|46389.3|46369.3|46393.4|46373.4|46388.4|46368.4|0
1727402260000|2024-09-27 01:57:40|46388.4|46368.4|46383.4|46363.4|46393.4|46373.4|46383.4|46363.4|1
1727402270000|2024-09-27 01:57:50|46382.6|46362.6|46375.9|46355.9|46382.6|46362.6|46375.1|46355.1|3
1727402280000|2024-09-27 01:58:00|46377.6|46357.6|46386.8|46366.8|46388.4|46368.4|46377.6|46357.6|12
1727402290000|2024-09-27 01:58:10|46385.9|46365.9|46398.4|46378.4|46402.6|46382.6|46383.4|46363.4|20
1727402300000|2024-09-27 01:58:20|46399.3|46379.3|46415.9|46395.9|46415.9|46395.9|46399.3|46379.3|29
1727402310000|2024-09-27 01:58:30|46417.6|46397.6|46425.1|46405.1|46426.7|46406.7|46417.6|46397.6|28
1727402320000|2024-09-27 01:58:40|46423.4|46403.4|46430.1|46410.1|46430.1|46410.1|46423.4|46403.4|18
1727402330000|2024-09-27 01:58:50|46430.9|46410.9|46441.7|46421.7|46441.7|46421.7|46430.1|46410.1|13
1727402340000|2024-09-27 01:59:00|46438.4|46418.4|46403.4|46383.4|46438.4|46418.4|46403.4|46383.4|17
1727402350000|2024-09-27 01:59:10|46401.8|46381.8|46390.1|46370.1|46401.8|46381.8|46390.1|46370.1|12
1727402360000|2024-09-27 01:59:20|46388.4|46368.4|46398.4|46378.4|46403.4|46383.4|46388.4|46368.4|8
1727402370000|2024-09-27 01:59:30|46399.3|46379.3|46390.1|46370.1|46403.4|46383.4|46388.4|46368.4|4
1727402380000|2024-09-27 01:59:40|46388.4|46368.4|46386.8|46366.8|46390.1|46370.1|46386.8|46366.8|4
1727402390000|2024-09-27 01:59:50|46388.4|46368.4|46395.9|46375.9|46398.4|46378.4|46388.4|46368.4|11
1727402400000|2024-09-27 02:00:00|46397.6|46377.6|46411.7|46391.7|46415.1|46395.1|46397.6|46377.6|8
1727402410000|2024-09-27 02:00:10|46412.6|46392.6|46401.8|46381.8|46412.6|46392.6|46400.1|46380.1|1
1727402420000|2024-09-27 02:00:20|46400.1|46380.1|46408.4|46388.4|46408.4|46388.4|46395.1|46375.1|3
1727402430000|2024-09-27 02:00:30|46406.8|46386.8|46401.8|46381.8|46418.4|46398.4|46401.8|46381.8|17
1727402440000|2024-09-27 02:00:40|46399.3|46379.3|46400.1|46380.1|46401.8|46381.8|46397.6|46377.6|10
1727402450000|2024-09-27 02:00:50|46399.3|46379.3|46400.9|46380.9|46405.1|46385.1|46398.4|46378.4|1
1727402460000|2024-09-27 02:01:00|46399.3|46379.3|46379.3|46359.3|46399.3|46379.3|46379.3|46359.3|7
1727402470000|2024-09-27 02:01:10|46377.6|46357.6|46370.9|46350.9|46377.6|46357.6|46370.9|46350.9|26
1727402480000|2024-09-27 02:01:20|46368.4|46348.4|46379.3|46359.3|46380.1|46360.1|46368.4|46348.4|9
1727402490000|2024-09-27 02:01:30|46380.1|46360.1|46375.9|46355.9|46385.1|46365.1|46375.1|46355.1|7
1727402500000|2024-09-27 02:01:40|46375.1|46355.1|46376.8|46356.8|46377.6|46357.6|46370.1|46350.1|13
1727402510000|2024-09-27 02:01:50|46375.1|46355.1|46373.4|46353.4|46375.1|46355.1|46370.1|46350.1|2
1727402520000|2024-09-27 02:02:00|46375.1|46355.1|46381.8|46361.8|46385.1|46365.1|46375.1|46355.1|1
1727402530000|2024-09-27 02:02:10|46383.4|46363.4|46375.1|46355.1|46386.8|46366.8|46373.4|46353.4|4
1727402540000|2024-09-27 02:02:20|46376.8|46356.8|46381.8|46361.8|46381.8|46361.8|46373.4|46353.4|4
1727402550000|2024-09-27 02:02:30|46383.4|46363.4|46385.1|46365.1|46390.9|46370.9|46383.4|46363.4|6
1727402560000|2024-09-27 02:02:40|46386.8|46366.8|46389.3|46369.3|46389.3|46369.3|46386.8|46366.8|0
1727402570000|2024-09-27 02:02:50|46387.6|46367.6|46391.8|46371.8|46391.8|46371.8|46386.8|46366.8|1
1727402580000|2024-09-27 02:03:00|46388.5|46368.5|46380.1|46360.1|46388.5|46368.5|46380.1|46360.1|2
1727402590000|2024-09-27 02:03:10|46382.6|46362.6|46380.9|46360.9|46384.3|46364.3|46380.9|46360.9|3
1727402600000|2024-09-27 02:03:20|46379.3|46359.3|46363.4|46343.4|46379.3|46359.3|46363.4|46343.4|13
1727402610000|2024-09-27 02:03:30|46361.8|46341.8|46355.1|46335.1|46361.8|46341.8|46355.1|46335.1|4
1727402620000|2024-09-27 02:03:40|46354.3|46334.3|46348.4|46328.4|46354.3|46334.3|46348.4|46328.4|7
1727402630000|2024-09-27 02:03:50|46349.3|46329.3|46344.3|46324.3|46349.3|46329.3|46344.3|46324.3|0
1727402640000|2024-09-27 02:04:00|46342.6|46322.6|46340.1|46320.1|46346.8|46326.8|46340.1|46320.1|1
1727402650000|2024-09-27 02:04:10|46341.8|46321.8|46312.6|46292.6|46341.8|46321.8|46312.6|46292.6|4
1727402660000|2024-09-27 02:04:20|46311|46291|46311.8|46291.8|46312.6|46292.6|46310.1|46290.1|1
1727402670000|2024-09-27 02:04:30|46314.3|46294.3|46306.8|46286.8|46320.1|46300.1|46306.8|46286.8|3
1727402680000|2024-09-27 02:04:40|46301.8|46281.8|46295.1|46275.1|46301.8|46281.8|46290.1|46270.1|12
1727402690000|2024-09-27 02:04:50|46296.8|46276.8|46290.1|46270.1|46300.9|46280.9|46290.1|46270.1|6
1727402700000|2024-09-27 02:05:00|46287.6|46267.6|46289.3|46269.3|46289.3|46269.3|46271.8|46251.8|24
1727402710000|2024-09-27 02:05:10|46291.8|46271.8|46297.6|46277.6|46298.4|46278.4|46291.8|46271.8|8
1727402720000|2024-09-27 02:05:20|46298.4|46278.4|46310.9|46290.9|46310.9|46290.9|46298.4|46278.4|4
1727402730000|2024-09-27 02:05:30|46309.3|46289.3|46314.3|46294.3|46320.1|46300.1|46309.3|46289.3|3
1727402740000|2024-09-27 02:05:40|46313.4|46293.4|46290.9|46270.9|46313.4|46293.4|46290.9|46270.9|2
1727402750000|2024-09-27 02:05:50|46293.4|46273.4|46290.9|46270.9|46293.4|46273.4|46288.4|46268.4|7
1727402760000|2024-09-27 02:06:00|46288.4|46268.4|46304.3|46284.3|46305.9|46285.9|46288.4|46268.4|11
1727402770000|2024-09-27 02:06:10|46300.9|46280.9|46305.1|46285.1|46305.1|46285.1|46295.1|46275.1|3
1727402780000|2024-09-27 02:06:20|46304.3|46284.3|46302.6|46282.6|46310.1|46290.1|46302.6|46282.6|7
1727402790000|2024-09-27 02:06:30|46301.8|46281.8|46315.1|46295.1|46315.1|46295.1|46300.1|46280.1|7
1727402800000|2024-09-27 02:06:40|46316.8|46296.8|46305.1|46285.1|46320.1|46300.1|46302.6|46282.6|0
1727402810000|2024-09-27 02:06:50|46302.6|46282.6|46305.1|46285.1|46307.6|46287.6|46302.6|46282.6|0
1727402820000|2024-09-27 02:07:00|46306.8|46286.8|46332.6|46312.6|46332.6|46312.6|46306.8|46286.8|4
1727402830000|2024-09-27 02:07:10|46335.1|46315.1|46332.6|46312.6|46340.1|46320.1|46330.1|46310.1|5
1727402840000|2024-09-27 02:07:20|46331|46311|46320.1|46300.1|46331|46311|46315.1|46295.1|10
1727402850000|2024-09-27 02:07:30|46321|46301|46326|46306|46326.8|46306.8|46321|46301|9
1727402860000|2024-09-27 02:07:40|46326.8|46306.8|46322.6|46302.6|46328.5|46308.5|46322.6|46302.6|10
1727402870000|2024-09-27 02:07:50|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46317.6|46297.6|1
1727402880000|2024-09-27 02:08:00|46325.1|46305.1|46321.8|46301.8|46325.1|46305.1|46316|46296|1
1727402890000|2024-09-27 02:08:10|46324.3|46304.3|46340.1|46320.1|46342.6|46322.6|46324.3|46304.3|7
1727402900000|2024-09-27 02:08:20|46345.1|46325.1|46348.5|46328.5|46350.1|46330.1|46340.1|46320.1|8
1727402910000|2024-09-27 02:08:30|46347.6|46327.6|46356|46336|46359.3|46339.3|46347.6|46327.6|5
1727402920000|2024-09-27 02:08:40|46355.1|46335.1|46370.1|46350.1|46370.1|46350.1|46355.1|46335.1|4
1727402930000|2024-09-27 02:08:50|46367.6|46347.6|46360.1|46340.1|46370.1|46350.1|46360.1|46340.1|2
1727402940000|2024-09-27 02:09:00|46357.6|46337.6|46345.1|46325.1|46357.6|46337.6|46345.1|46325.1|1
1727402950000|2024-09-27 02:09:10|46347.6|46327.6|46346.8|46326.8|46354.3|46334.3|46345.1|46325.1|2
1727402960000|2024-09-27 02:09:20|46347.6|46327.6|46341|46321|46350.1|46330.1|46341|46321|20
1727402970000|2024-09-27 02:09:30|46343.5|46323.5|46352.6|46332.6|46352.6|46332.6|46343.5|46323.5|1
1727402980000|2024-09-27 02:09:40|46354.3|46334.3|46342.6|46322.6|46355.1|46335.1|46342.6|46322.6|8
1727402990000|2024-09-27 02:09:50|46345.1|46325.1|46344.3|46324.3|46345.1|46325.1|46336|46316|7
1727403000000|2024-09-27 02:10:00|46342.6|46322.6|46350.1|46330.1|46356.8|46336.8|46342.6|46322.6|14
1727403010000|2024-09-27 02:10:10|46352.6|46332.6|46355.1|46335.1|46357.6|46337.6|46347.6|46327.6|1
1727403020000|2024-09-27 02:10:20|46352.6|46332.6|46340.1|46320.1|46355.1|46335.1|46340.1|46320.1|1
1727403030000|2024-09-27 02:10:30|46338.5|46318.5|46345.1|46325.1|46345.1|46325.1|46336.8|46316.8|2
1727403040000|2024-09-27 02:10:40|46344.3|46324.3|46330.1|46310.1|46345.1|46325.1|46330.1|46310.1|7
1727403050000|2024-09-27 02:10:50|46331.8|46311.8|46335.1|46315.1|46335.1|46315.1|46331.8|46311.8|1
1727403060000|2024-09-27 02:11:00|46333.5|46313.5|46330.1|46310.1|46335.1|46315.1|46330.1|46310.1|3
1727403070000|2024-09-27 02:11:10|46332.6|46312.6|46347.6|46327.6|46347.6|46327.6|46332.6|46312.6|12
1727403080000|2024-09-27 02:11:20|46348.5|46328.5|46335.1|46315.1|46350.1|46330.1|46335.1|46315.1|7
1727403090000|2024-09-27 02:11:30|46330.1|46310.1|46342.6|46322.6|46342.6|46322.6|46330.1|46310.1|0
1727403100000|2024-09-27 02:11:40|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|46342.6|46322.6|1
1727403110000|2024-09-27 02:11:50|46340.1|46320.1|46345.1|46325.1|46345.1|46325.1|46340.1|46320.1|0
1727403120000|2024-09-27 02:12:00|46343.5|46323.5|46346|46326|46350.1|46330.1|46340.1|46320.1|2
1727403130000|2024-09-27 02:12:10|46346.8|46326.8|46347.6|46327.6|46350.1|46330.1|46345.1|46325.1|6
1727403140000|2024-09-27 02:12:20|46345.1|46325.1|46355.1|46335.1|46355.1|46335.1|46345.1|46325.1|1
1727403150000|2024-09-27 02:12:30|46353.5|46333.5|46340.1|46320.1|46353.5|46333.5|46340.1|46320.1|3
1727403160000|2024-09-27 02:12:40|46337.6|46317.6|46332.6|46312.6|46340.1|46320.1|46332.6|46312.6|1
1727403170000|2024-09-27 02:12:50|46335.1|46315.1|46330.1|46310.1|46335.1|46315.1|46330.1|46310.1|27
1727403180000|2024-09-27 02:13:00|46329.3|46309.3|46347.6|46327.6|46347.6|46327.6|46327.6|46307.6|4
1727403190000|2024-09-27 02:13:10|46345.1|46325.1|46345.1|46325.1|46350.1|46330.1|46345.1|46325.1|1
1727403200000|2024-09-27 02:13:20|46347.6|46327.6|46350.1|46330.1|46355.1|46335.1|46347.6|46327.6|1
1727403210000|2024-09-27 02:13:30|46352.6|46332.6|46354.3|46334.3|46354.3|46334.3|46352.6|46332.6|1
1727403220000|2024-09-27 02:13:40|46355.1|46335.1|46332.6|46312.6|46357.6|46337.6|46332.6|46312.6|3
1727403230000|2024-09-27 02:13:50|46331|46311|46335.1|46315.1|46335.1|46315.1|46330.1|46310.1|2
1727403240000|2024-09-27 02:14:00|46336.8|46316.8|46355.1|46335.1|46356.8|46336.8|46336.8|46316.8|6
1727403250000|2024-09-27 02:14:10|46356.8|46336.8|46360.1|46340.1|46360.1|46340.1|46355.1|46335.1|1
1727403260000|2024-09-27 02:14:20|46362.6|46342.6|46360.1|46340.1|46366.8|46346.8|46360.1|46340.1|3
1727403270000|2024-09-27 02:14:30|46363.5|46343.5|46365.1|46345.1|46367.6|46347.6|46360.1|46340.1|0
1727403280000|2024-09-27 02:14:40|46367.6|46347.6|46362.6|46342.6|46367.6|46347.6|46362.6|46342.6|0
1727403290000|2024-09-27 02:14:50|46360.1|46340.1|46360.1|46340.1|46361.8|46341.8|46352.6|46332.6|3
1727403300000|2024-09-27 02:15:00|46363.4|46343.4|46360.1|46340.1|46363.4|46343.4|46360.1|46340.1|0
1727403310000|2024-09-27 02:15:10|46363.5|46343.5|46362.6|46342.6|46363.5|46343.5|46362.6|46342.6|0
1727403320000|2024-09-27 02:15:20|46365.1|46345.1|46366.8|46346.8|46370.1|46350.1|46365.1|46345.1|6
1727403330000|2024-09-27 02:15:30|46367.6|46347.6|46380.1|46360.1|46380.1|46360.1|46367.6|46347.6|1
1727403340000|2024-09-27 02:15:40|46377.6|46357.6|46375.1|46355.1|46380.1|46360.1|46375.1|46355.1|2
1727403350000|2024-09-27 02:15:50|46373.5|46353.5|46362.6|46342.6|46373.5|46353.5|46362.6|46342.6|0
1727403360000|2024-09-27 02:16:00|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|1
1727403370000|2024-09-27 02:16:10|46359.3|46339.3|46358.5|46338.5|46362.6|46342.6|46357.6|46337.6|4
1727403380000|2024-09-27 02:16:20|46357.6|46337.6|46365.1|46345.1|46365.1|46345.1|46357.6|46337.6|2
1727403390000|2024-09-27 02:16:30|46368.4|46348.4|46373.4|46353.4|46375.1|46355.1|46368.4|46348.4|20
1727403400000|2024-09-27 02:16:40|46375.1|46355.1|46371.8|46351.8|46375.1|46355.1|46370.1|46350.1|1
1727403410000|2024-09-27 02:16:50|46369.3|46349.3|46371.8|46351.8|46371.8|46351.8|46369.3|46349.3|2
1727403420000|2024-09-27 02:17:00|46370.1|46350.1|46375.9|46355.9|46375.9|46355.9|46370.1|46350.1|1
1727403430000|2024-09-27 02:17:10|46374.3|46354.3|46374.3|46354.3|46378.4|46358.4|46374.3|46354.3|1
1727403440000|2024-09-27 02:17:20|46371.8|46351.8|46376.8|46356.8|46376.8|46356.8|46370.1|46350.1|2
1727403450000|2024-09-27 02:17:30|46379.3|46359.3|46381.8|46361.8|46381.8|46361.8|46379.3|46359.3|2
1727403460000|2024-09-27 02:17:40|46383.4|46363.4|46384.3|46364.3|46385.1|46365.1|46383.4|46363.4|2
1727403470000|2024-09-27 02:17:50|46385.1|46365.1|46390.1|46370.1|46390.1|46370.1|46385.1|46365.1|7
1727403480000|2024-09-27 02:18:00|46393.4|46373.4|46399.3|46379.3|46399.3|46379.3|46393.4|46373.4|3
1727403490000|2024-09-27 02:18:10|46401.8|46381.8|46399.3|46379.3|46406.8|46386.8|46399.3|46379.3|8
1727403500000|2024-09-27 02:18:20|46398.4|46378.4|46391.8|46371.8|46398.4|46378.4|46391.8|46371.8|0
1727403510000|2024-09-27 02:18:30|46390.1|46370.1|46390.9|46370.9|46390.9|46370.9|46386.8|46366.8|2
1727403520000|2024-09-27 02:18:40|46391.8|46371.8|46379.3|46359.3|46391.8|46371.8|46379.3|46359.3|3
1727403530000|2024-09-27 02:18:50|46380.9|46360.9|46380.1|46360.1|46381.8|46361.8|46378.4|46358.4|0
1727403540000|2024-09-27 02:19:00|46379.3|46359.3|46374.3|46354.3|46379.3|46359.3|46374.3|46354.3|1
1727403550000|2024-09-27 02:19:10|46373.4|46353.4|46367.6|46347.6|46373.4|46353.4|46367.6|46347.6|0
1727403560000|2024-09-27 02:19:20|46369.3|46349.3|46364.3|46344.3|46369.3|46349.3|46364.3|46344.3|0
1727403580000|2024-09-27 02:19:40|46362.6|46342.6|46352.6|46332.6|46362.6|46342.6|46352.6|46332.6|2
1727403590000|2024-09-27 02:19:50|46353.4|46333.4|46354.3|46334.3|46358.4|46338.4|46353.4|46333.4|5
1727403600000|2024-09-27 02:20:00|46355.9|46335.9|46357.6|46337.6|46359.3|46339.3|46354.3|46334.3|2
1727403610000|2024-09-27 02:20:10|46356.8|46336.8|46347.6|46327.6|46356.8|46336.8|46347.6|46327.6|2
1727403620000|2024-09-27 02:20:20|46346.8|46326.8|46346.8|46326.8|46349.3|46329.3|46346.8|46326.8|0
1727403630000|2024-09-27 02:20:30|46349.3|46329.3|46349.3|46329.3|46350.9|46330.9|46349.3|46329.3|0
1727403640000|2024-09-27 02:20:40|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|1
1727403650000|2024-09-27 02:20:50|46345.1|46325.1|46345.1|46325.1|46346.8|46326.8|46345.1|46325.1|1
1727403660000|2024-09-27 02:21:00|46344.3|46324.3|46345.9|46325.9|46345.9|46325.9|46344.3|46324.3|1
1727403670000|2024-09-27 02:21:10|46340.9|46320.9|46344.3|46324.3|46344.3|46324.3|46340.9|46320.9|1
1727403680000|2024-09-27 02:21:20|46340.9|46320.9|46339.3|46319.3|46343.4|46323.4|46339.3|46319.3|0
1727403690000|2024-09-27 02:21:30|46337.6|46317.6|46338.4|46318.4|46338.4|46318.4|46335.9|46315.9|0
1727403700000|2024-09-27 02:21:40|46337.6|46317.6|46329.3|46309.3|46337.6|46317.6|46329.3|46309.3|6
1727403710000|2024-09-27 02:21:50|46325.9|46305.9|46321.8|46301.8|46325.9|46305.9|46321.8|46301.8|2
1727403720000|2024-09-27 02:22:00|46320.1|46300.1|46313.4|46293.4|46320.1|46300.1|46310.9|46290.9|6
1727403730000|2024-09-27 02:22:10|46315.1|46295.1|46316.8|46296.8|46316.8|46296.8|46315.1|46295.1|2
1727403740000|2024-09-27 02:22:20|46315.1|46295.1|46318.4|46298.4|46318.4|46298.4|46315.1|46295.1|1
1727403750000|2024-09-27 02:22:30|46320.1|46300.1|46318.4|46298.4|46320.1|46300.1|46318.4|46298.4|1
1727403770000|2024-09-27 02:22:50|46320.9|46300.9|46318.4|46298.4|46320.9|46300.9|46318.4|46298.4|0
1727403780000|2024-09-27 02:23:00|46321.8|46301.8|46328.4|46308.4|46328.4|46308.4|46321.8|46301.8|2
1727403790000|2024-09-27 02:23:10|46330.1|46310.1|46328.4|46308.4|46330.9|46310.9|46328.4|46308.4|0
1727403800000|2024-09-27 02:23:20|46327.6|46307.6|46325.9|46305.9|46327.6|46307.6|46323.4|46303.4|1
1727403810000|2024-09-27 02:23:30|46326.8|46306.8|46325.9|46305.9|46328.4|46308.4|46325.9|46305.9|0
1727403820000|2024-09-27 02:23:40|46325.1|46305.1|46320.9|46300.9|46325.1|46305.1|46320.9|46300.9|0
1727403830000|2024-09-27 02:23:50|46320.1|46300.1|46315.9|46295.9|46320.9|46300.9|46315.9|46295.9|0
1727403840000|2024-09-27 02:24:00|46313.4|46293.4|46308.4|46288.4|46313.4|46293.4|46308.4|46288.4|8
1727403850000|2024-09-27 02:24:10|46305.9|46285.9|46313.4|46293.4|46313.4|46293.4|46305.9|46285.9|2
1727403860000|2024-09-27 02:24:20|46308.4|46288.4|46305.9|46285.9|46308.4|46288.4|46305.9|46285.9|1
1727403870000|2024-09-27 02:24:30|46304.3|46284.3|46305.9|46285.9|46305.9|46285.9|46303.4|46283.4|2
1727403880000|2024-09-27 02:24:40|46307.6|46287.6|46308.4|46288.4|46308.4|46288.4|46305.9|46285.9|1
1727403890000|2024-09-27 02:24:50|46306.8|46286.8|46305.9|46285.9|46308.4|46288.4|46303.4|46283.4|1
1727403900000|2024-09-27 02:25:00|46305.1|46285.1|46303.4|46283.4|46306.8|46286.8|46303.4|46283.4|2
1727403910000|2024-09-27 02:25:10|46305.1|46285.1|46308.4|46288.4|46313.4|46293.4|46305.1|46285.1|5
1727403920000|2024-09-27 02:25:20|46303.4|46283.4|46308.4|46288.4|46308.4|46288.4|46303.4|46283.4|1
1727403930000|2024-09-27 02:25:30|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|1
1727403940000|2024-09-27 02:25:40|46306.8|46286.8|46308.4|46288.4|46308.4|46288.4|46306.8|46286.8|0
1727403960000|2024-09-27 02:26:00|46305.1|46285.1|46310.9|46290.9|46310.9|46290.9|46303.4|46283.4|5
1727403970000|2024-09-27 02:26:10|46313.4|46293.4|46312.6|46292.6|46313.4|46293.4|46305.1|46285.1|11
1727403980000|2024-09-27 02:26:20|46309.3|46289.3|46304.3|46284.3|46309.3|46289.3|46304.3|46284.3|3
1727403990000|2024-09-27 02:26:30|46301.8|46281.8|46296|46276|46301.8|46281.8|46296|46276|4
1727404000000|2024-09-27 02:26:40|46294.3|46274.3|46297.6|46277.6|46297.6|46277.6|46294.3|46274.3|2
1727404010000|2024-09-27 02:26:50|||||||||5
1727404020000|2024-09-27 02:27:00|46296|46276|46299.3|46279.3|46300.9|46280.9|46296|46276|2
1727404030000|2024-09-27 02:27:10|46300.9|46280.9|46302.6|46282.6|46302.6|46282.6|46299.3|46279.3|0
1727404040000|2024-09-27 02:27:20|46303.4|46283.4|46301.8|46281.8|46303.4|46283.4|46301.8|46281.8|0
1727404050000|2024-09-27 02:27:30|46300.1|46280.1|46298.5|46278.5|46301.8|46281.8|46298.5|46278.5|4
1727404060000|2024-09-27 02:27:40|46301.8|46281.8|46295.9|46275.9|46301.8|46281.8|46295.9|46275.9|3
1727404070000|2024-09-27 02:27:50|46296.8|46276.8|46291.8|46271.8|46296.8|46276.8|46291.8|46271.8|2
1727404080000|2024-09-27 02:28:00|46289.3|46269.3|46286.8|46266.8|46289.3|46269.3|46286.8|46266.8|1
1727404090000|2024-09-27 02:28:10|46289.3|46269.3|46289.3|46269.3|46289.3|46269.3|46289.3|46269.3|2
1727404100000|2024-09-27 02:28:20|46291|46271|46289.3|46269.3|46291|46271|46286.8|46266.8|1
1727404110000|2024-09-27 02:28:30|46291|46271|46294.3|46274.3|46294.3|46274.3|46291|46271|14
1727404120000|2024-09-27 02:28:40|46296|46276|46293.5|46273.5|46297.6|46277.6|46293.5|46273.5|7
1727404130000|2024-09-27 02:28:50|46289.3|46269.3|46284.3|46264.3|46289.3|46269.3|46284.3|46264.3|0
1727404140000|2024-09-27 02:29:00|46286|46266|46294.3|46274.3|46297.6|46277.6|46286|46266|12
1727404150000|2024-09-27 02:29:10|46291.8|46271.8|46290.1|46270.1|46293.5|46273.5|46289.3|46269.3|4
1727404160000|2024-09-27 02:29:20|46291.8|46271.8|46285.1|46265.1|46294.3|46274.3|46285.1|46265.1|9
1727404170000|2024-09-27 02:29:30|46281.8|46261.8|46260.1|46240.1|46281.8|46261.8|46260.1|46240.1|10
1727404180000|2024-09-27 02:29:40|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|1
1727404190000|2024-09-27 02:29:50|46260.9|46240.9|46265.1|46245.1|46266.8|46246.8|46260.9|46240.9|9
1727404200000|2024-09-27 02:30:00|46266.8|46246.8|46261.8|46241.8|46275.1|46255.1|46255.1|46235.1|54
1727404210000|2024-09-27 02:30:10|46264.3|46244.3|46269.3|46249.3|46269.3|46249.3|46264.3|46244.3|7
1727404220000|2024-09-27 02:30:20|46267.6|46247.6|46259.3|46239.3|46271.8|46251.8|46256.8|46236.8|8
1727404230000|2024-09-27 02:30:30|46261.8|46241.8|46266.8|46246.8|46267.6|46247.6|46256.8|46236.8|2
1727404240000|2024-09-27 02:30:40|46269.3|46249.3|46276.8|46256.8|46280.1|46260.1|46269.3|46249.3|0
1727404250000|2024-09-27 02:30:50|46279.3|46259.3|46285.1|46265.1|46285.1|46265.1|46275.1|46255.1|4
1727404260000|2024-09-27 02:31:00|46288.5|46268.5|46280.9|46260.9|46295.1|46275.1|46276.8|46256.8|11
1727404270000|2024-09-27 02:31:10|46281.8|46261.8|46280.9|46260.9|46285.9|46265.9|46279.3|46259.3|2
1727404280000|2024-09-27 02:31:20|46279.3|46259.3|46283.4|46263.4|46283.4|46263.4|46277.6|46257.6|4
1727404290000|2024-09-27 02:31:30|46284.3|46264.3|46283.4|46263.4|46284.3|46264.3|46279.3|46259.3|4
1727404300000|2024-09-27 02:31:40|46288.4|46268.4|46279.3|46259.3|46290.9|46270.9|46276.8|46256.8|12
1727404310000|2024-09-27 02:31:50|46276.8|46256.8|46284.3|46264.3|46285.9|46265.9|46276.8|46256.8|5
1727404320000|2024-09-27 02:32:00|46285.9|46265.9|46266|46246|46286.8|46266.8|46266|46246|33
1727404330000|2024-09-27 02:32:10|46267.6|46247.6|46274.3|46254.3|46274.3|46254.3|46266.8|46246.8|3
1727404340000|2024-09-27 02:32:20|46276.8|46256.8|46281.8|46261.8|46281.8|46261.8|46276.8|46256.8|1
1727404350000|2024-09-27 02:32:30|46279.3|46259.3|46282.6|46262.6|46285.1|46265.1|46277.6|46257.6|5
1727404360000|2024-09-27 02:32:40|46281.8|46261.8|46276.8|46256.8|46281.8|46261.8|46276.8|46256.8|1
1727404370000|2024-09-27 02:32:50|46274.3|46254.3|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|2
1727404380000|2024-09-27 02:33:00|46270.9|46250.9|46273.4|46253.4|46275.9|46255.9|46270.9|46250.9|0
1727404390000|2024-09-27 02:33:10|46275.9|46255.9|46280.9|46260.9|46281.8|46261.8|46273.4|46253.4|1
1727404400000|2024-09-27 02:33:20|46279.3|46259.3|46276.8|46256.8|46281.8|46261.8|46276.8|46256.8|0
1727404410000|2024-09-27 02:33:30|46279.3|46259.3|46279.3|46259.3|46280.9|46260.9|46276.8|46256.8|2
1727404420000|2024-09-27 02:33:40|46276.8|46256.8|46276.8|46256.8|46280.1|46260.1|46275.1|46255.1|4
1727404430000|2024-09-27 02:33:50|46275.9|46255.9|46275.9|46255.9|46275.9|46255.9|46273.4|46253.4|0
1727404440000|2024-09-27 02:34:00|46276.8|46256.8|46291.8|46271.8|46291.8|46271.8|46276.8|46256.8|4
1727404450000|2024-09-27 02:34:10|46293.4|46273.4|46296.8|46276.8|46299.3|46279.3|46293.4|46273.4|1
1727404460000|2024-09-27 02:34:20|46294.3|46274.3|46290.9|46270.9|46294.3|46274.3|46290.9|46270.9|4
1727404470000|2024-09-27 02:34:30|46291.8|46271.8|46293.4|46273.4|46295.9|46275.9|46291.8|46271.8|1
1727404480000|2024-09-27 02:34:40|46291.8|46271.8|46289.3|46269.3|46293.4|46273.4|46286.8|46266.8|2
1727404490000|2024-09-27 02:34:50|46291.8|46271.8|46291.8|46271.8|46294.3|46274.3|46291.8|46271.8|6
1727404500000|2024-09-27 02:35:00|46293.4|46273.4|46294.3|46274.3|46295.1|46275.1|46291.8|46271.8|2
1727404510000|2024-09-27 02:35:10|46295.9|46275.9|46289.3|46269.3|46296.8|46276.8|46289.3|46269.3|2
1727404520000|2024-09-27 02:35:20|46290.9|46270.9|46291.8|46271.8|46291.8|46271.8|46289.3|46269.3|0
1727404530000|2024-09-27 02:35:30|46290.9|46270.9|46294.3|46274.3|46294.3|46274.3|46288.4|46268.4|3
1727404540000|2024-09-27 02:35:40|46292.6|46272.6|46290.1|46270.1|46292.6|46272.6|46287.6|46267.6|1
1727404550000|2024-09-27 02:35:50|46289.3|46269.3|46295.9|46275.9|46295.9|46275.9|46286.8|46266.8|2
1727404560000|2024-09-27 02:36:00|46296.8|46276.8|46291.8|46271.8|46296.8|46276.8|46290.1|46270.1|0
1727404570000|2024-09-27 02:36:10|46290.1|46270.1|46276.8|46256.8|46290.1|46270.1|46276.8|46256.8|7
1727404580000|2024-09-27 02:36:20|46275.1|46255.1|46274.3|46254.3|46276.8|46256.8|46271.8|46251.8|3
1727404590000|2024-09-27 02:36:30|46275.9|46255.9|46276.8|46256.8|46279.3|46259.3|46274.3|46254.3|1
1727404600000|2024-09-27 02:36:40|46275.1|46255.1|46280.9|46260.9|46280.9|46260.9|46275.1|46255.1|2
1727404610000|2024-09-27 02:36:50|46284.3|46264.3|46295.1|46275.1|46295.1|46275.1|46284.3|46264.3|4
1727404620000|2024-09-27 02:37:00|46296.8|46276.8|46306.8|46286.8|46306.8|46286.8|46296.8|46276.8|6
1727404630000|2024-09-27 02:37:10|46305.1|46285.1|46309.3|46289.3|46309.3|46289.3|46301.8|46281.8|2
1727404640000|2024-09-27 02:37:20|46311.8|46291.8|46320.1|46300.1|46320.1|46300.1|46311.8|46291.8|2
1727404650000|2024-09-27 02:37:30|46320.9|46300.9|46330.9|46310.9|46331.8|46311.8|46320.9|46300.9|4
1727404660000|2024-09-27 02:37:40|46331.8|46311.8|46334.3|46314.3|46335.9|46315.9|46331.8|46311.8|6
1727404670000|2024-09-27 02:37:50|46333.4|46313.4|46331.8|46311.8|46333.4|46313.4|46331.8|46311.8|0
1727404680000|2024-09-27 02:38:00|46330.1|46310.1|46327.6|46307.6|46335.9|46315.9|46326.8|46306.8|10
1727404690000|2024-09-27 02:38:10|46326.8|46306.8|46331.8|46311.8|46334.3|46314.3|46324.3|46304.3|2
1727404700000|2024-09-27 02:38:20|46330.1|46310.1|46330.9|46310.9|46330.9|46310.9|46326.8|46306.8|3
1727404710000|2024-09-27 02:38:30|46326.8|46306.8|46330.9|46310.9|46331.8|46311.8|46326.8|46306.8|1
1727404720000|2024-09-27 02:38:40|46328.4|46308.4|46315.1|46295.1|46328.4|46308.4|46315.1|46295.1|2
1727404730000|2024-09-27 02:38:50|46314.3|46294.3|46306.8|46286.8|46314.3|46294.3|46304.3|46284.3|4
1727404740000|2024-09-27 02:39:00|46305.1|46285.1|46291.8|46271.8|46305.1|46285.1|46288.4|46268.4|5
1727404750000|2024-09-27 02:39:10|46293.4|46273.4|46284.3|46264.3|46296.8|46276.8|46284.3|46264.3|3
1727404760000|2024-09-27 02:39:20|46281.8|46261.8|46284.3|46264.3|46284.3|46264.3|46280.1|46260.1|1
1727404770000|2024-09-27 02:39:30|46285.9|46265.9|46290.1|46270.1|46290.1|46270.1|46281.8|46261.8|5
1727404780000|2024-09-27 02:39:40|46289.3|46269.3|46286.8|46266.8|46290.9|46270.9|46286.8|46266.8|0
1727404790000|2024-09-27 02:39:50|46284.3|46264.3|46285.9|46265.9|46287.6|46267.6|46284.3|46264.3|5
1727404800000|2024-09-27 02:40:00|46284.3|46264.3|46285.9|46265.9|46285.9|46265.9|46280.1|46260.1|0
1727404810000|2024-09-27 02:40:10|46286.8|46266.8|46298.4|46278.4|46298.4|46278.4|46286.8|46266.8|1
1727404820000|2024-09-27 02:40:20|46299.3|46279.3|46299.3|46279.3|46299.3|46279.3|46296.8|46276.8|0
1727404830000|2024-09-27 02:40:30|46296.8|46276.8|46296.8|46276.8|46299.3|46279.3|46295.1|46275.1|1
1727404840000|2024-09-27 02:40:40|46295.1|46275.1|46284.3|46264.3|46295.1|46275.1|46284.3|46264.3|2
1727404850000|2024-09-27 02:40:50|46286.8|46266.8|46290.1|46270.1|46290.1|46270.1|46286.8|46266.8|1
1727404860000|2024-09-27 02:41:00|46292.6|46272.6|46301.8|46281.8|46310.1|46290.1|46292.6|46272.6|9
1727404870000|2024-09-27 02:41:10|46300.9|46280.9|46301.8|46281.8|46302.6|46282.6|46299.3|46279.3|4
1727404880000|2024-09-27 02:41:20|46304.3|46284.3|46302.6|46282.6|46306.8|46286.8|46302.6|46282.6|3
1727404890000|2024-09-27 02:41:30|46304.3|46284.3|46316.8|46296.8|46316.8|46296.8|46301.8|46281.8|16
1727404900000|2024-09-27 02:41:40|46315.1|46295.1|46319.3|46299.3|46319.3|46299.3|46312.6|46292.6|2
1727404910000|2024-09-27 02:41:50|46316.8|46296.8|46329.3|46309.3|46330.9|46310.9|46316.8|46296.8|2
1727404920000|2024-09-27 02:42:00|46333.4|46313.4|46337.6|46317.6|46343.5|46323.5|46333.4|46313.4|1
1727404930000|2024-09-27 02:42:10|46339.3|46319.3|46343.4|46323.4|46343.4|46323.4|46336.8|46316.8|5
1727404940000|2024-09-27 02:42:20|46345.1|46325.1|46351.8|46331.8|46355.1|46335.1|46345.1|46325.1|6
1727404950000|2024-09-27 02:42:30|46352.6|46332.6|46358.5|46338.5|46358.5|46338.5|46350.1|46330.1|6
1727404960000|2024-09-27 02:42:40|46360.1|46340.1|46363.5|46343.5|46369.3|46349.3|46360.1|46340.1|10
1727404970000|2024-09-27 02:42:50|46362.6|46342.6|46354.3|46334.3|46362.6|46342.6|46353.4|46333.4|1
1727404980000|2024-09-27 02:43:00|46353.4|46333.4|46365.1|46345.1|46365.1|46345.1|46351.8|46331.8|2
1727404990000|2024-09-27 02:43:10|46369.3|46349.3|46376.8|46356.8|46376.8|46356.8|46369.3|46349.3|14
1727405000000|2024-09-27 02:43:20|46377.6|46357.6|46371.8|46351.8|46377.6|46357.6|46371.8|46351.8|1
1727405010000|2024-09-27 02:43:30|46372.6|46352.6|46365.1|46345.1|46372.6|46352.6|46365.1|46345.1|6
1727405020000|2024-09-27 02:43:40|46363.5|46343.5|46351.8|46331.8|46363.5|46343.5|46351.8|46331.8|7
1727405030000|2024-09-27 02:43:50|46355.1|46335.1|46358.4|46338.4|46358.4|46338.4|46351.8|46331.8|12
1727405040000|2024-09-27 02:44:00|46360.9|46340.9|46351.8|46331.8|46360.9|46340.9|46351.8|46331.8|21
1727405050000|2024-09-27 02:44:10|46352.6|46332.6|46360.1|46340.1|46362.6|46342.6|46351.8|46331.8|11
1727405060000|2024-09-27 02:44:20|46358.5|46338.5|46357.6|46337.6|46361.8|46341.8|46357.6|46337.6|2
1727405070000|2024-09-27 02:44:30|46361.8|46341.8|46371.8|46351.8|46371.8|46351.8|46361.8|46341.8|8
1727405080000|2024-09-27 02:44:40|46370.1|46350.1|46362.6|46342.6|46370.1|46350.1|46362.6|46342.6|3
1727405090000|2024-09-27 02:44:50|46361.8|46341.8|46365.9|46345.9|46365.9|46345.9|46356.8|46336.8|3
1727405100000|2024-09-27 02:45:00|46366.8|46346.8|46361.8|46341.8|46366.8|46346.8|46360.1|46340.1|6
1727405110000|2024-09-27 02:45:10|46363.5|46343.5|46371.8|46351.8|46371.8|46351.8|46362.6|46342.6|0
1727405120000|2024-09-27 02:45:20|46370.1|46350.1|46385.1|46365.1|46385.1|46365.1|46368.5|46348.5|11
1727405130000|2024-09-27 02:45:30|46387.6|46367.6|46390.1|46370.1|46391.8|46371.8|46387.6|46367.6|3
1727405140000|2024-09-27 02:45:40|46388.5|46368.5|46395.1|46375.1|46395.1|46375.1|46386.8|46366.8|4
1727405150000|2024-09-27 02:45:50|46398.5|46378.5|46406.8|46386.8|46407.6|46387.6|46398.5|46378.5|13
1727405160000|2024-09-27 02:46:00|46408.4|46388.4|46405.1|46385.1|46417.6|46397.6|46404.3|46384.3|13
1727405170000|2024-09-27 02:46:10|46401.8|46381.8|46389.3|46369.3|46401.8|46381.8|46386.8|46366.8|16
1727405180000|2024-09-27 02:46:20|46386|46366|46395.1|46375.1|46395.1|46375.1|46386|46366|10
1727405190000|2024-09-27 02:46:30|46392.6|46372.6|46375.1|46355.1|46392.6|46372.6|46375.1|46355.1|8
1727405200000|2024-09-27 02:46:40|46373.5|46353.5|46372.6|46352.6|46380.1|46360.1|46370.1|46350.1|8
1727405210000|2024-09-27 02:46:50|46370.1|46350.1|46381.8|46361.8|46381.8|46361.8|46370.1|46350.1|5
1727405220000|2024-09-27 02:47:00|46382.6|46362.6|46390.1|46370.1|46390.1|46370.1|46382.6|46362.6|0
1727405230000|2024-09-27 02:47:10|46391|46371|46396|46376|46396.8|46376.8|46390.1|46370.1|1
1727405240000|2024-09-27 02:47:20|46397.6|46377.6|46392.6|46372.6|46398.5|46378.5|46388.5|46368.5|3
1727405250000|2024-09-27 02:47:30|46388.5|46368.5|46392.6|46372.6|46392.6|46372.6|46388.5|46368.5|2
1727405260000|2024-09-27 02:47:40|46391|46371|46382.6|46362.6|46391|46371|46382.6|46362.6|2
1727405270000|2024-09-27 02:47:50|46385.1|46365.1|46396.8|46376.8|46396.8|46376.8|46382.6|46362.6|2
1727405280000|2024-09-27 02:48:00|46395.1|46375.1|46390.1|46370.1|46395.1|46375.1|46385.1|46365.1|4
1727405290000|2024-09-27 02:48:10|46389.3|46369.3|46384.3|46364.3|46391.8|46371.8|46384.3|46364.3|3
1727405300000|2024-09-27 02:48:20|46387.6|46367.6|46390.1|46370.1|46392.6|46372.6|46387.6|46367.6|2
1727405310000|2024-09-27 02:48:30|46391.8|46371.8|46424.3|46404.3|46424.3|46404.3|46391.8|46371.8|22
1727405320000|2024-09-27 02:48:40|46420.1|46400.1|46427.6|46407.6|46434.3|46414.3|46420.1|46400.1|10
1727405330000|2024-09-27 02:48:50|46430.1|46410.1|46435.9|46415.9|46435.9|46415.9|46427.6|46407.6|8
1727405340000|2024-09-27 02:49:00|46436.8|46416.8|46460.1|46440.1|46460.1|46440.1|46436.8|46416.8|11
1727405350000|2024-09-27 02:49:10|46461.8|46441.8|46476.8|46456.8|46479.3|46459.3|46461.8|46441.8|17
1727405360000|2024-09-27 02:49:20|46479.3|46459.3|46495.1|46475.1|46496.8|46476.8|46479.3|46459.3|5
1727405370000|2024-09-27 02:49:30|46496.8|46476.8|46483.4|46463.4|46496.8|46476.8|46481.8|46461.8|14
1727405380000|2024-09-27 02:49:40|46484.3|46464.3|46472.6|46452.6|46484.3|46464.3|46472.6|46452.6|3
1727405390000|2024-09-27 02:49:50|46467.6|46447.6|46474.3|46454.3|46474.3|46454.3|46466.8|46446.8|9
1727405400000|2024-09-27 02:50:00|46471.8|46451.8|46460.1|46440.1|46475.1|46455.1|46460.1|46440.1|5
1727405410000|2024-09-27 02:50:10|46459.3|46439.3|46474.3|46454.3|46476.8|46456.8|46456.8|46436.8|3
1727405420000|2024-09-27 02:50:20|46476.8|46456.8|46469.3|46449.3|46476.8|46456.8|46469.3|46449.3|1
1727405430000|2024-09-27 02:50:30|46470.9|46450.9|46466.8|46446.8|46471.8|46451.8|46466.8|46446.8|6
1727405440000|2024-09-27 02:50:40|46465.9|46445.9|46457.6|46437.6|46468.4|46448.4|46457.6|46437.6|6
1727405450000|2024-09-27 02:50:50|46456.8|46436.8|46450.1|46430.1|46456.8|46436.8|46450.1|46430.1|0
1727405460000|2024-09-27 02:51:00|46447.6|46427.6|46432.6|46412.6|46447.6|46427.6|46432.6|46412.6|3
1727405470000|2024-09-27 02:51:10|46435.1|46415.1|46460.1|46440.1|46460.1|46440.1|46435.1|46415.1|10
1727405480000|2024-09-27 02:51:20|46461.8|46441.8|46464.3|46444.3|46472.6|46452.6|46461.8|46441.8|4
1727405490000|2024-09-27 02:51:30|46463.5|46443.5|46442.6|46422.6|46465.1|46445.1|46442.6|46422.6|3
1727405500000|2024-09-27 02:51:40|46440.1|46420.1|46435.1|46415.1|46440.1|46420.1|46435.1|46415.1|9
1727405510000|2024-09-27 02:51:50|46433.5|46413.5|46439.3|46419.3|46439.3|46419.3|46433.5|46413.5|9
1727405520000|2024-09-27 02:52:00|46437.6|46417.6|46437.6|46417.6|46442.6|46422.6|46436.8|46416.8|8
1727405530000|2024-09-27 02:52:10|46441.8|46421.8|46441.8|46421.8|46444.3|46424.3|46437.6|46417.6|2
1727405540000|2024-09-27 02:52:20|46444.3|46424.3|46436.8|46416.8|46446.8|46426.8|46436.8|46416.8|5
1727405550000|2024-09-27 02:52:30|46437.6|46417.6|46437.6|46417.6|46440.1|46420.1|46432.6|46412.6|2
1727405560000|2024-09-27 02:52:40|46436.8|46416.8|46429.3|46409.3|46436.8|46416.8|46429.3|46409.3|5
1727405570000|2024-09-27 02:52:50|46430.1|46410.1|46424.3|46404.3|46430.1|46410.1|46424.3|46404.3|1
1727405580000|2024-09-27 02:53:00|46419.3|46399.3|46394.3|46374.3|46419.3|46399.3|46394.3|46374.3|10
1727405590000|2024-09-27 02:53:10|46395.9|46375.9|46391.8|46371.8|46396.8|46376.8|46389.3|46369.3|5
1727405600000|2024-09-27 02:53:20|46388.4|46368.4|46380.9|46360.9|46388.4|46368.4|46380.9|46360.9|18
1727405610000|2024-09-27 02:53:30|46379.3|46359.3|46381.8|46361.8|46381.8|46361.8|46376.8|46356.8|10
1727405620000|2024-09-27 02:53:40|46384.3|46364.3|46377.6|46357.6|46386.8|46366.8|46377.6|46357.6|7
1727405630000|2024-09-27 02:53:50|46376.8|46356.8|46376.8|46356.8|46380.9|46360.9|46376.8|46356.8|3
1727405640000|2024-09-27 02:54:00|46378.4|46358.4|46391.8|46371.8|46391.8|46371.8|46376.8|46356.8|2
1727405650000|2024-09-27 02:54:10|46389.3|46369.3|46406.8|46386.8|46409.3|46389.3|46386.8|46366.8|9
1727405660000|2024-09-27 02:54:20|46404.3|46384.3|46386.8|46366.8|46404.3|46384.3|46386.8|46366.8|2
1727405670000|2024-09-27 02:54:30|46384.3|46364.3|46376.8|46356.8|46384.3|46364.3|46376.8|46356.8|2
1727405680000|2024-09-27 02:54:40|46375.9|46355.9|46365.1|46345.1|46379.3|46359.3|46365.1|46345.1|9
1727405690000|2024-09-27 02:54:50|46363.5|46343.5|46366.8|46346.8|46366.8|46346.8|46361.8|46341.8|8
1727405700000|2024-09-27 02:55:00|46365.9|46345.9|46371.8|46351.8|46371.8|46351.8|46361.8|46341.8|4
1727405710000|2024-09-27 02:55:10|46375.1|46355.1|46384.3|46364.3|46384.3|46364.3|46375.1|46355.1|5
1727405720000|2024-09-27 02:55:20|46385.1|46365.1|46371.8|46351.8|46389.3|46369.3|46369.3|46349.3|5
1727405730000|2024-09-27 02:55:30|46370.9|46350.9|46369.3|46349.3|46376.8|46356.8|46369.3|46349.3|3
1727405740000|2024-09-27 02:55:40|46371.8|46351.8|46371.8|46351.8|46371.8|46351.8|46366.8|46346.8|6
1727405750000|2024-09-27 02:55:50|46369.3|46349.3|46361.8|46341.8|46371.8|46351.8|46361.8|46341.8|5
1727405760000|2024-09-27 02:56:00|46365.1|46345.1|46364.3|46344.3|46369.3|46349.3|46362.6|46342.6|6
1727405770000|2024-09-27 02:56:10|46368.5|46348.5|46359.3|46339.3|46381.8|46361.8|46356.8|46336.8|15
1727405780000|2024-09-27 02:56:20|46356.8|46336.8|46349.3|46329.3|46359.3|46339.3|46349.3|46329.3|24
1727405790000|2024-09-27 02:56:30|46347.6|46327.6|46356.8|46336.8|46356.8|46336.8|46341.8|46321.8|7
1727405800000|2024-09-27 02:56:40|46355.1|46335.1|46369.3|46349.3|46369.3|46349.3|46351.8|46331.8|18
1727405810000|2024-09-27 02:56:50|46371|46351|46376.8|46356.8|46376.8|46356.8|46369.3|46349.3|9
1727405820000|2024-09-27 02:57:00|46374.3|46354.3|46366.8|46346.8|46376.8|46356.8|46359.3|46339.3|14
1727405830000|2024-09-27 02:57:10|46365.1|46345.1|46371.8|46351.8|46371.8|46351.8|46359.3|46339.3|10
1727405840000|2024-09-27 02:57:20|46369.3|46349.3|46371.8|46351.8|46374.3|46354.3|46369.3|46349.3|6
1727405850000|2024-09-27 02:57:30|46369.3|46349.3|46378.5|46358.5|46378.5|46358.5|46369.3|46349.3|10
1727405860000|2024-09-27 02:57:40|46379.3|46359.3|46386|46366|46386|46366|46379.3|46359.3|13
1727405870000|2024-09-27 02:57:50|46386.8|46366.8|46381|46361|46388.5|46368.5|46371|46351|11
1727405880000|2024-09-27 02:58:00|46381.8|46361.8|46384.3|46364.3|46384.3|46364.3|46381.8|46361.8|11
1727405890000|2024-09-27 02:58:10|46389.3|46369.3|46406|46386|46406|46386|46389.3|46369.3|14
1727405900000|2024-09-27 02:58:20|46406.8|46386.8|46409.3|46389.3|46416|46396|46406.8|46386.8|11
1727405910000|2024-09-27 02:58:30|46407.6|46387.6|46416.8|46396.8|46416.8|46396.8|46406.8|46386.8|2
1727405920000|2024-09-27 02:58:40|46421.8|46401.8|46416.8|46396.8|46421.8|46401.8|46416.8|46396.8|4
1727405930000|2024-09-27 02:58:50|46421.8|46401.8|46416.8|46396.8|46421.8|46401.8|46416.8|46396.8|4
1727405940000|2024-09-27 02:59:00|46418.5|46398.5|46409.3|46389.3|46421.8|46401.8|46409.3|46389.3|10
1727405950000|2024-09-27 02:59:10|46411.8|46391.8|46421.8|46401.8|46421.8|46401.8|46411.8|46391.8|3
1727405960000|2024-09-27 02:59:20|46420.1|46400.1|46429.3|46409.3|46429.3|46409.3|46419.3|46399.3|2
1727405970000|2024-09-27 02:59:30|46427.6|46407.6|46419.3|46399.3|46428.5|46408.5|46416.8|46396.8|13
1727405980000|2024-09-27 02:59:40|46421|46401|46428.5|46408.5|46428.5|46408.5|46421|46401|12
1727405990000|2024-09-27 02:59:50|46426.8|46406.8|46426.8|46406.8|46428.5|46408.5|46425.1|46405.1|12
1727406000000|2024-09-27 03:00:00|46431|46411|46446.8|46426.8|46446.8|46426.8|46431|46411|20
1727406010000|2024-09-27 03:00:10|46446|46426|46441.8|46421.8|46446|46426|46441.8|46421.8|7
1727406020000|2024-09-27 03:00:20|46443.5|46423.5|46441.8|46421.8|46444.3|46424.3|46436.8|46416.8|11
1727406030000|2024-09-27 03:00:30|46444.3|46424.3|46455.1|46435.1|46455.1|46435.1|46444.3|46424.3|19
1727406040000|2024-09-27 03:00:40|46452.6|46432.6|46451|46431|46455.1|46435.1|46451|46431|14
1727406050000|2024-09-27 03:00:50|46451.8|46431.8|46444.3|46424.3|46451.8|46431.8|46444.3|46424.3|8
1727406060000|2024-09-27 03:01:00|46441.8|46421.8|46441|46421|46444.3|46424.3|46436|46416|12
1727406070000|2024-09-27 03:01:10|46439.3|46419.3|46439.3|46419.3|46439.3|46419.3|46436.8|46416.8|1
1727406080000|2024-09-27 03:01:20|46441.8|46421.8|46441.8|46421.8|46446.8|46426.8|46441|46421|9
1727406090000|2024-09-27 03:01:30|46441|46421|46446.8|46426.8|46451.8|46431.8|46439.3|46419.3|43
1727406100000|2024-09-27 03:01:40|46447.7|46427.7|46446.8|46426.8|46454.3|46434.3|46446.8|46426.8|18
1727406110000|2024-09-27 03:01:50|46445.2|46425.2|46446.8|46426.8|46446.8|46426.8|46445.2|46425.2|5
1727406120000|2024-09-27 03:02:00|46449.3|46429.3|46433.5|46413.5|46450.2|46430.2|46433.5|46413.5|6
1727406130000|2024-09-27 03:02:10|46431|46411|46427.7|46407.7|46433.5|46413.5|46427.7|46407.7|5
1727406140000|2024-09-27 03:02:20|46429.3|46409.3|46416|46396|46429.3|46409.3|46411.8|46391.8|3
1727406150000|2024-09-27 03:02:30|46416.8|46396.8|46431.8|46411.8|46431.8|46411.8|46416.8|46396.8|13
1727406160000|2024-09-27 03:02:40|46430.1|46410.1|46417.6|46397.6|46433.4|46413.4|46417.6|46397.6|12
1727406170000|2024-09-27 03:02:50|46416.8|46396.8|46420.1|46400.1|46420.1|46400.1|46410.1|46390.1|11
1727406180000|2024-09-27 03:03:00|46419.3|46399.3|46415.1|46395.1|46425.1|46405.1|46415.1|46395.1|8
1727406190000|2024-09-27 03:03:10|46413.5|46393.5|46415.1|46395.1|46420.1|46400.1|46412.6|46392.6|1
1727406200000|2024-09-27 03:03:20|46412.6|46392.6|46415.1|46395.1|46419.3|46399.3|46412.6|46392.6|0
1727406210000|2024-09-27 03:03:30|46412.6|46392.6|46410.1|46390.1|46415.1|46395.1|46410.1|46390.1|2
1727406220000|2024-09-27 03:03:40|46413.5|46393.5|46420.1|46400.1|46420.1|46400.1|46413.5|46393.5|2
1727406230000|2024-09-27 03:03:50|46422.6|46402.6|46415.1|46395.1|46425.1|46405.1|46411.8|46391.8|2
1727406240000|2024-09-27 03:04:00|46414.3|46394.3|46396.8|46376.8|46414.3|46394.3|46394.3|46374.3|8
1727406250000|2024-09-27 03:04:10|46397.6|46377.6|46407.6|46387.6|46415.1|46395.1|46397.6|46377.6|5
1727406260000|2024-09-27 03:04:20|46409.3|46389.3|46412.6|46392.6|46412.6|46392.6|46407.6|46387.6|0
1727406270000|2024-09-27 03:04:30|46415.1|46395.1|46422.6|46402.6|46424.3|46404.3|46415.1|46395.1|9
1727406280000|2024-09-27 03:04:40|46420.1|46400.1|46422.6|46402.6|46424.3|46404.3|46420.1|46400.1|3
1727406290000|2024-09-27 03:04:50|46424.3|46404.3|46422.6|46402.6|46425.1|46405.1|46422.6|46402.6|6
1727406300000|2024-09-27 03:05:00|46424.3|46404.3|46417.6|46397.6|46426|46406|46415.1|46395.1|11
1727406310000|2024-09-27 03:05:10|46416.8|46396.8|46414.3|46394.3|46416.8|46396.8|46414.3|46394.3|6
1727406320000|2024-09-27 03:05:20|46416.8|46396.8|46426.8|46406.8|46426.8|46406.8|46414.3|46394.3|14
1727406330000|2024-09-27 03:05:30|46424.3|46404.3|46420.1|46400.1|46424.3|46404.3|46420.1|46400.1|4
1727406340000|2024-09-27 03:05:40|46418.5|46398.5|46425.1|46405.1|46425.1|46405.1|46418.5|46398.5|1
1727406350000|2024-09-27 03:05:50|46426.8|46406.8|46434.3|46414.3|46434.3|46414.3|46421.8|46401.8|13
1727406360000|2024-09-27 03:06:00|46432.6|46412.6|46432.6|46412.6|46432.6|46412.6|46429.3|46409.3|3
1727406370000|2024-09-27 03:06:10|46431.8|46411.8|46429.3|46409.3|46432.6|46412.6|46427.6|46407.6|3
1727406380000|2024-09-27 03:06:20|46432.6|46412.6|46431|46411|46432.6|46412.6|46430.1|46410.1|2
1727406390000|2024-09-27 03:06:30|46429.3|46409.3|46426.8|46406.8|46432.6|46412.6|46426.8|46406.8|2
1727406400000|2024-09-27 03:06:40|46428.4|46408.4|46441.8|46421.8|46441.8|46421.8|46428.4|46408.4|8
1727406410000|2024-09-27 03:06:50|46444.3|46424.3|46459.3|46439.3|46461.8|46441.8|46444.3|46424.3|36
1727406420000|2024-09-27 03:07:00|46458.4|46438.4|46464.3|46444.3|46465.1|46445.1|46454.3|46434.3|9
1727406430000|2024-09-27 03:07:10|46465.1|46445.1|46471.8|46451.8|46474.3|46454.3|46465.1|46445.1|18
1727406440000|2024-09-27 03:07:20|46470.1|46450.1|46473.4|46453.4|46474.3|46454.3|46466.8|46446.8|22
1727406450000|2024-09-27 03:07:30|46474.3|46454.3|46476.8|46456.8|46479.3|46459.3|46474.3|46454.3|10
1727406460000|2024-09-27 03:07:40|46475.1|46455.1|46471.8|46451.8|46478.4|46458.4|46470.1|46450.1|19
1727406470000|2024-09-27 03:07:50|46474.3|46454.3|46479.3|46459.3|46482.6|46462.6|46474.3|46454.3|17
1727406480000|2024-09-27 03:08:00|46481.8|46461.8|46466.8|46446.8|46484.3|46464.3|46466.8|46446.8|5
1727406490000|2024-09-27 03:08:10|46464.3|46444.3|46454.3|46434.3|46465.1|46445.1|46453.4|46433.4|24
1727406500000|2024-09-27 03:08:20|46451.8|46431.8|46442.6|46422.6|46454.3|46434.3|46442.6|46422.6|4
1727406510000|2024-09-27 03:08:30|46441|46421|46425.1|46405.1|46441|46421|46425.1|46405.1|3
1727406520000|2024-09-27 03:08:40|46426|46406|46425.1|46405.1|46426|46406|46421|46401|3
1727406530000|2024-09-27 03:08:50|46426.8|46406.8|46435.1|46415.1|46437.6|46417.6|46426.8|46406.8|4
1727406540000|2024-09-27 03:09:00|46436.8|46416.8|46464.3|46444.3|46464.3|46444.3|46436.8|46416.8|0
1727406550000|2024-09-27 03:09:10|46467.6|46447.6|46477.6|46457.6|46479.3|46459.3|46467.6|46447.6|4
1727406560000|2024-09-27 03:09:20|46475.1|46455.1|46480.1|46460.1|46480.1|46460.1|46475.1|46455.1|1
1727406570000|2024-09-27 03:09:30|46481.8|46461.8|46469.3|46449.3|46481.8|46461.8|46465.1|46445.1|6
1727406580000|2024-09-27 03:09:40|46470.1|46450.1|46475.1|46455.1|46475.1|46455.1|46470.1|46450.1|1
1727406590000|2024-09-27 03:09:50|46471.8|46451.8|46470.1|46450.1|46471.8|46451.8|46470.1|46450.1|4
1727406600000|2024-09-27 03:10:00|46468.5|46448.5|46455.1|46435.1|46470.1|46450.1|46454.3|46434.3|7
1727406610000|2024-09-27 03:10:10|46457.6|46437.6|46472.6|46452.6|46472.6|46452.6|46457.6|46437.6|2
1727406620000|2024-09-27 03:10:20|46476.8|46456.8|46467.6|46447.6|46479.3|46459.3|46467.6|46447.6|2
1727406630000|2024-09-27 03:10:30|46466.8|46446.8|46474.3|46454.3|46474.3|46454.3|46465.1|46445.1|2
1727406640000|2024-09-27 03:10:40|46475.1|46455.1|46482.6|46462.6|46482.6|46462.6|46475.1|46455.1|4
1727406650000|2024-09-27 03:10:50|46485.1|46465.1|46500.1|46480.1|46500.1|46480.1|46485.1|46465.1|11
1727406660000|2024-09-27 03:11:00|46502.6|46482.6|46514.3|46494.3|46514.3|46494.3|46502.6|46482.6|13
1727406670000|2024-09-27 03:11:10|46517.6|46497.6|46517.6|46497.6|46520.1|46500.1|46517.6|46497.6|5
1727406680000|2024-09-27 03:11:20|46516|46496|46515.1|46495.1|46517.6|46497.6|46515.1|46495.1|10
1727406690000|2024-09-27 03:11:30|46513.5|46493.5|46513.5|46493.5|46515.1|46495.1|46506|46486|1
1727406700000|2024-09-27 03:11:40|46512.6|46492.6|46497.6|46477.6|46512.6|46492.6|46495.1|46475.1|2
1727406710000|2024-09-27 03:11:50|46499.3|46479.3|46495.1|46475.1|46500.1|46480.1|46495.1|46475.1|4
1727406720000|2024-09-27 03:12:00|46496.8|46476.8|46491|46471|46502.6|46482.6|46490.1|46470.1|12
1727406730000|2024-09-27 03:12:10|46492.6|46472.6|46500.1|46480.1|46500.1|46480.1|46490.1|46470.1|4
1727406740000|2024-09-27 03:12:20|46498.5|46478.5|46502.6|46482.6|46502.6|46482.6|46497.6|46477.6|1
1727406750000|2024-09-27 03:12:30|46505.1|46485.1|46517.6|46497.6|46520.1|46500.1|46505.1|46485.1|7
1727406760000|2024-09-27 03:12:40|46519.3|46499.3|46525.1|46505.1|46525.1|46505.1|46519.3|46499.3|6
1727406770000|2024-09-27 03:12:50|46527.6|46507.6|46525.1|46505.1|46527.6|46507.6|46522.6|46502.6|9
1727406780000|2024-09-27 03:13:00|46526.8|46506.8|46525.1|46505.1|46530.1|46510.1|46521.8|46501.8|8
1727406790000|2024-09-27 03:13:10|46523.5|46503.5|46525.1|46505.1|46527.6|46507.6|46521.8|46501.8|12
1727406800000|2024-09-27 03:13:20|46522.6|46502.6|46514.3|46494.3|46522.6|46502.6|46513.5|46493.5|13
1727406810000|2024-09-27 03:13:30|46516|46496|46529.3|46509.3|46529.3|46509.3|46516|46496|1
1727406820000|2024-09-27 03:13:40|46527.6|46507.6|46529.3|46509.3|46530.1|46510.1|46525.1|46505.1|1
1727406830000|2024-09-27 03:13:50|46530.1|46510.1|46524.3|46504.3|46530.1|46510.1|46524.3|46504.3|7
1727406840000|2024-09-27 03:14:00|46522.6|46502.6|46501.8|46481.8|46524.3|46504.3|46498.5|46478.5|12
1727406850000|2024-09-27 03:14:10|46500.1|46480.1|46498.4|46478.4|46505.9|46485.9|46498.4|46478.4|6
1727406860000|2024-09-27 03:14:20|46496.8|46476.8|46504.3|46484.3|46504.3|46484.3|46489.3|46469.3|10
1727406870000|2024-09-27 03:14:30|46505.9|46485.9|46489.3|46469.3|46508.4|46488.4|46485.1|46465.1|12
1727406880000|2024-09-27 03:14:40|46490.1|46470.1|46487.6|46467.6|46490.1|46470.1|46485.1|46465.1|2
1727406890000|2024-09-27 03:14:50|46486|46466|46482.6|46462.6|46487.6|46467.6|46482.6|46462.6|1
1727406900000|2024-09-27 03:15:00|46480.1|46460.1|46487.6|46467.6|46487.6|46467.6|46479.3|46459.3|8
1727406910000|2024-09-27 03:15:10|46488.5|46468.5|46496.8|46476.8|46496.8|46476.8|46487.6|46467.6|2
1727406920000|2024-09-27 03:15:20|46498.4|46478.4|46480.9|46460.9|46499.3|46479.3|46479.3|46459.3|7
1727406930000|2024-09-27 03:15:30|46481.8|46461.8|46482.6|46462.6|46485.1|46465.1|46476.8|46456.8|5
1727406940000|2024-09-27 03:15:40|46479.3|46459.3|46467.6|46447.6|46483.4|46463.4|46467.6|46447.6|3
1727406950000|2024-09-27 03:15:50|46468.4|46448.4|46470.9|46450.9|46472.6|46452.6|46468.4|46448.4|3
1727406960000|2024-09-27 03:16:00|46470.1|46450.1|46463.4|46443.4|46473.4|46453.4|46461.7|46441.7|5
1727406970000|2024-09-27 03:16:10|46462.6|46442.6|46465.9|46445.9|46465.9|46445.9|46460.9|46440.9|1
1727406980000|2024-09-27 03:16:20|46467.6|46447.6|46483.4|46463.4|46485.1|46465.1|46467.6|46447.6|7
1727406990000|2024-09-27 03:16:30|46482.6|46462.6|46492.6|46472.6|46492.6|46472.6|46482.6|46462.6|10
1727407000000|2024-09-27 03:16:40|46490.9|46470.9|46487.6|46467.6|46492.6|46472.6|46487.6|46467.6|0
1727407010000|2024-09-27 03:16:50|46485.9|46465.9|46500.9|46480.9|46500.9|46480.9|46485.1|46465.1|4
1727407020000|2024-09-27 03:17:00|46502.6|46482.6|46498.4|46478.4|46512.6|46492.6|46494.3|46474.3|16
1727407030000|2024-09-27 03:17:10|46500.9|46480.9|46495.9|46475.9|46502.6|46482.6|46493.4|46473.4|6
1727407040000|2024-09-27 03:17:20|46493.4|46473.4|46489.2|46469.2|46495.9|46475.9|46489.2|46469.2|1
1727407050000|2024-09-27 03:17:30|46492.6|46472.6|46482.6|46462.6|46492.6|46472.6|46482.6|46462.6|2
1727407060000|2024-09-27 03:17:40|46485.1|46465.1|46491.8|46471.8|46497.6|46477.6|46483.4|46463.4|8
1727407070000|2024-09-27 03:17:50|46490.9|46470.9|46487.6|46467.6|46492.6|46472.6|46487.6|46467.6|1
1727407080000|2024-09-27 03:18:00|46490.9|46470.9|46507.6|46487.6|46507.6|46487.6|46490.9|46470.9|0
1727407090000|2024-09-27 03:18:10|46505.9|46485.9|46498.4|46478.4|46507.6|46487.6|46498.4|46478.4|8
1727407100000|2024-09-27 03:18:20|46497.6|46477.6|46498.4|46478.4|46500.1|46480.1|46494.2|46474.2|2
1727407110000|2024-09-27 03:18:30|46500.1|46480.1|46497.6|46477.6|46500.1|46480.1|46495.9|46475.9|1
1727407120000|2024-09-27 03:18:40|46498.4|46478.4|46497.6|46477.6|46502.6|46482.6|46497.6|46477.6|0
1727407130000|2024-09-27 03:18:50|46500.1|46480.1|46502.6|46482.6|46507.6|46487.6|46500.1|46480.1|4
1727407140000|2024-09-27 03:19:00|46500.9|46480.9|46482.6|46462.6|46501.7|46481.7|46477.6|46457.6|11
1727407150000|2024-09-27 03:19:10|46479.2|46459.2|46487.6|46467.6|46489.2|46469.2|46479.2|46459.2|2
1727407160000|2024-09-27 03:19:20|46489.2|46469.2|46505.1|46485.1|46505.1|46485.1|46489.2|46469.2|6
1727407170000|2024-09-27 03:19:30|46502.6|46482.6|46502.6|46482.6|46502.6|46482.6|46497.6|46477.6|0
1727407180000|2024-09-27 03:19:40|46504.2|46484.2|46520.9|46500.9|46520.9|46500.9|46504.2|46484.2|6
1727407190000|2024-09-27 03:19:50|46519.2|46499.2|46521.8|46501.8|46521.8|46501.8|46513.4|46493.4|2
1727407200000|2024-09-27 03:20:00|46523.4|46503.4|46532.6|46512.6|46535.9|46515.9|46523.4|46503.4|3
1727407210000|2024-09-27 03:20:10|46534.2|46514.2|46537.6|46517.6|46540.9|46520.9|46532.6|46512.6|0
1727407220000|2024-09-27 03:20:20|46535.9|46515.9|46532.6|46512.6|46537.6|46517.6|46530.9|46510.9|6
1727407230000|2024-09-27 03:20:30|46533.4|46513.4|46537.6|46517.6|46537.6|46517.6|46532.6|46512.6|9
1727407240000|2024-09-27 03:20:40|46540.9|46520.9|46545.9|46525.9|46547.6|46527.6|46540.9|46520.9|2
1727407250000|2024-09-27 03:20:50|46547.6|46527.6|46555.9|46535.9|46555.9|46535.9|46545.9|46525.9|19
1727407260000|2024-09-27 03:21:00|46557.6|46537.6|46547.6|46527.6|46558.4|46538.4|46547.6|46527.6|10
1727407270000|2024-09-27 03:21:10|46550.1|46530.1|46547.6|46527.6|46551.7|46531.7|46547.6|46527.6|3
1727407280000|2024-09-27 03:21:20|46549.2|46529.2|46555.9|46535.9|46558.4|46538.4|46549.2|46529.2|11
1727407290000|2024-09-27 03:21:30|46553.4|46533.4|46549.3|46529.3|46553.4|46533.4|46548.4|46528.4|5
1727407300000|2024-09-27 03:21:40|46550.9|46530.9|46550.9|46530.9|46554.3|46534.3|46550.9|46530.9|5
1727407310000|2024-09-27 03:21:50|46551.8|46531.8|46555.9|46535.9|46555.9|46535.9|46551.8|46531.8|1
1727407320000|2024-09-27 03:22:00|46560.1|46540.1|46562.6|46542.6|46562.6|46542.6|46560.1|46540.1|2
1727407330000|2024-09-27 03:22:10|46564.3|46544.3|46577.6|46557.6|46577.6|46557.6|46564.3|46544.3|30
1727407340000|2024-09-27 03:22:20|46579.3|46559.3|46584.3|46564.3|46584.3|46564.3|46579.3|46559.3|32
1727407350000|2024-09-27 03:22:30|46582.6|46562.6|46571.8|46551.8|46582.6|46562.6|46569.3|46549.3|5
1727407360000|2024-09-27 03:22:40|46575.9|46555.9|46576.8|46556.8|46579.3|46559.3|46572.6|46552.6|1
1727407370000|2024-09-27 03:22:50|46578.4|46558.4|46567.6|46547.6|46579.3|46559.3|46567.6|46547.6|4
1727407380000|2024-09-27 03:23:00|46569.3|46549.3|46565.9|46545.9|46570.1|46550.1|46563.4|46543.4|4
1727407390000|2024-09-27 03:23:10|46564.3|46544.3|46579.3|46559.3|46579.3|46559.3|46564.3|46544.3|3
1727407400000|2024-09-27 03:23:20|46581.8|46561.8|46576.8|46556.8|46581.8|46561.8|46575.9|46555.9|8
1727407410000|2024-09-27 03:23:30|46579.3|46559.3|46585.9|46565.9|46585.9|46565.9|46576.8|46556.8|8
1727407420000|2024-09-27 03:23:40|46582.6|46562.6|46589.3|46569.3|46589.3|46569.3|46581.8|46561.8|3
1727407430000|2024-09-27 03:23:50|46591.8|46571.8|46614.3|46594.3|46619.3|46599.3|46591.8|46571.8|42
1727407440000|2024-09-27 03:24:00|46615.9|46595.9|46610.9|46590.9|46615.9|46595.9|46609.3|46589.3|14
1727407450000|2024-09-27 03:24:10|46609.3|46589.3|46609.2|46589.2|46613.4|46593.4|46609.2|46589.2|16
1727407460000|2024-09-27 03:24:20|46610.1|46590.1|46600.1|46580.1|46612.6|46592.6|46600.1|46580.1|15
1727407470000|2024-09-27 03:24:30|46602.6|46582.6|46604.2|46584.2|46606.7|46586.7|46601.7|46581.7|11
1727407480000|2024-09-27 03:24:40|46602.6|46582.6|46606.7|46586.7|46607.6|46587.6|46602.6|46582.6|2
1727407490000|2024-09-27 03:24:50|46607.6|46587.6|46605.1|46585.1|46609.2|46589.2|46605.1|46585.1|7
1727407500000|2024-09-27 03:25:00|46605.9|46585.9|46610.1|46590.1|46611.7|46591.7|46605.1|46585.1|11
1727407510000|2024-09-27 03:25:10|46612.6|46592.6|46609.2|46589.2|46612.6|46592.6|46609.2|46589.2|2
1727407520000|2024-09-27 03:25:20|46610.1|46590.1|46612.6|46592.6|46615.1|46595.1|46610.1|46590.1|4
1727407530000|2024-09-27 03:25:30|46613.4|46593.4|46602.6|46582.6|46615.1|46595.1|46602.6|46582.6|7
1727407540000|2024-09-27 03:25:40|46604.2|46584.2|46610.1|46590.1|46610.1|46590.1|46604.2|46584.2|1
1727407550000|2024-09-27 03:25:50|46607.6|46587.6|46612.6|46592.6|46612.6|46592.6|46607.6|46587.6|2
1727407560000|2024-09-27 03:26:00|46610.9|46590.9|46604.2|46584.2|46612.6|46592.6|46604.2|46584.2|6
1727407570000|2024-09-27 03:26:10|46605.1|46585.1|46609.2|46589.2|46609.2|46589.2|46605.1|46585.1|22
1727407580000|2024-09-27 03:26:20|46610.9|46590.9|46612.6|46592.6|46612.6|46592.6|46609.2|46589.2|2
1727407590000|2024-09-27 03:26:30|46615.1|46595.1|46615.1|46595.1|46619.2|46599.2|46615.1|46595.1|11
1727407600000|2024-09-27 03:26:40|46612.6|46592.6|46609.2|46589.2|46615.1|46595.1|46609.2|46589.2|5
1727407610000|2024-09-27 03:26:50|46607.6|46587.6|46600.9|46580.9|46609.2|46589.2|46600.9|46580.9|4
1727407620000|2024-09-27 03:27:00|46599.2|46579.2|46609.2|46589.2|46610.1|46590.1|46599.2|46579.2|16
1727407630000|2024-09-27 03:27:10|46610.1|46590.1|46614.2|46594.2|46615.1|46595.1|46610.1|46590.1|7
1727407640000|2024-09-27 03:27:20|46615.1|46595.1|46623.4|46603.4|46625|46605|46610.1|46590.1|35
1727407650000|2024-09-27 03:27:30|46625|46605|46620.1|46600.1|46625|46605|46619.2|46599.2|1
1727407660000|2024-09-27 03:27:40|46619.2|46599.2|46617.6|46597.6|46620.1|46600.1|46615.1|46595.1|4
1727407670000|2024-09-27 03:27:50|46615.9|46595.9|46617.6|46597.6|46619.2|46599.2|46615.1|46595.1|3
1727407680000|2024-09-27 03:28:00|46619.3|46599.3|46615.1|46595.1|46622.6|46602.6|46614.2|46594.2|2
1727407690000|2024-09-27 03:28:10|46614.2|46594.2|46615.1|46595.1|46615.1|46595.1|46611.7|46591.7|1
1727407700000|2024-09-27 03:28:20|46614.2|46594.2|46619.2|46599.2|46619.2|46599.2|46614.2|46594.2|4
1727407710000|2024-09-27 03:28:30|46620.9|46600.9|46617.6|46597.6|46622.6|46602.6|46617.6|46597.6|10
1727407720000|2024-09-27 03:28:40|46615.9|46595.9|46620.1|46600.1|46621.7|46601.7|46612.6|46592.6|3
1727407730000|2024-09-27 03:28:50|46619.2|46599.2|46620.1|46600.1|46620.1|46600.1|46619.2|46599.2|0
1727407740000|2024-09-27 03:29:00|46617.6|46597.6|46615.1|46595.1|46619.2|46599.2|46615.1|46595.1|4
1727407750000|2024-09-27 03:29:10|46617.6|46597.6|46615.1|46595.1|46620.1|46600.1|46615.1|46595.1|4
1727407760000|2024-09-27 03:29:20|46616.7|46596.7|46617.6|46597.6|46621.7|46601.7|46616.7|46596.7|1
1727407770000|2024-09-27 03:29:30|46615.9|46595.9|46617.6|46597.6|46620.1|46600.1|46615.9|46595.9|4
1727407780000|2024-09-27 03:29:40|46620.1|46600.1|46615.9|46595.9|46620.9|46600.9|46615.9|46595.9|2
1727407790000|2024-09-27 03:29:50|46615.1|46595.1|46619.2|46599.2|46620.9|46600.9|46615.1|46595.1|14
1727407800000|2024-09-27 03:30:00|46617.6|46597.6|46614.2|46594.2|46617.6|46597.6|46611.7|46591.7|2
1727407810000|2024-09-27 03:30:10|46611.7|46591.7|46614.2|46594.2|46614.2|46594.2|46610.1|46590.1|1
1727407820000|2024-09-27 03:30:20|46610.1|46590.1|46614.2|46594.2|46614.2|46594.2|46610.1|46590.1|0
1727407830000|2024-09-27 03:30:30|46619.2|46599.2|46638.4|46618.4|46639.2|46619.2|46619.2|46599.2|20
1727407840000|2024-09-27 03:30:40|46639.2|46619.2|46639.2|46619.2|46642.5|46622.5|46638.4|46618.4|11
1727407850000|2024-09-27 03:30:50|46640.9|46620.9|46640.9|46620.9|46642.5|46622.5|46640.9|46620.9|5
1727407860000|2024-09-27 03:31:00|46642.5|46622.5|46648.4|46628.4|46649.2|46629.2|46642.5|46622.5|17
1727407870000|2024-09-27 03:31:10|46649.2|46629.2|46637.5|46617.5|46650.9|46630.9|46637.5|46617.5|10
1727407880000|2024-09-27 03:31:20|||||||||4
1727407890000|2024-09-27 03:31:30|46635|46615|46630|46610|46635|46615|46629.2|46609.2|7
1727407900000|2024-09-27 03:31:40|46628.4|46608.4|46619.2|46599.2|46628.4|46608.4|46619.2|46599.2|8
1727407910000|2024-09-27 03:31:50|46624.2|46604.2|46619.2|46599.2|46624.2|46604.2|46619.2|46599.2|2
1727407920000|2024-09-27 03:32:00|46617.6|46597.6|46617.5|46597.5|46617.6|46597.6|46612.6|46592.6|3
1727407930000|2024-09-27 03:32:10|46614.2|46594.2|46614.2|46594.2|46614.2|46594.2|46614.2|46594.2|7
1727407940000|2024-09-27 03:32:20|46615.1|46595.1|46615.9|46595.9|46615.9|46595.9|46614.2|46594.2|0
1727407950000|2024-09-27 03:32:30|46614.2|46594.2|46615.9|46595.9|46617.6|46597.6|46614.2|46594.2|1
1727407960000|2024-09-27 03:32:40|46613.4|46593.4|46612.5|46592.5|46613.4|46593.4|46612.5|46592.5|3
1727407970000|2024-09-27 03:32:50|46611.7|46591.7|46609.2|46589.2|46611.7|46591.7|46609.2|46589.2|5
1727407980000|2024-09-27 03:33:00|46610.9|46590.9|46613.4|46593.4|46613.4|46593.4|46610.9|46590.9|1
1727407990000|2024-09-27 03:33:10|46614.2|46594.2|46619.2|46599.2|46619.2|46599.2|46614.2|46594.2|1
1727408000000|2024-09-27 03:33:20|46620.9|46600.9|46621.7|46601.7|46621.7|46601.7|46619.2|46599.2|0
1727408010000|2024-09-27 03:33:30|46620.9|46600.9|46620.9|46600.9|46620.9|46600.9|46618.4|46598.4|0
1727408020000|2024-09-27 03:33:40|46621.7|46601.7|46621.7|46601.7|46621.7|46601.7|46621.7|46601.7|6
1727408030000|2024-09-27 03:33:50|46623.4|46603.4|46621.7|46601.7|46623.4|46603.4|46621.7|46601.7|0
1727408040000|2024-09-27 03:34:00|46623.4|46603.4|46625.9|46605.9|46625.9|46605.9|46623.4|46603.4|1
1727408050000|2024-09-27 03:34:10|46624.2|46604.2|46624.2|46604.2|46624.2|46604.2|46624.2|46604.2|2
1727408060000|2024-09-27 03:34:20|46621.7|46601.7|46624.2|46604.2|46624.2|46604.2|46619.2|46599.2|4
1727408070000|2024-09-27 03:34:30|46621.7|46601.7|46623.4|46603.4|46623.4|46603.4|46621.7|46601.7|0
1727408080000|2024-09-27 03:34:40|46624.2|46604.2|46628.4|46608.4|46628.4|46608.4|46624.2|46604.2|1
1727408090000|2024-09-27 03:34:50|46625.9|46605.9|46629.2|46609.2|46630.9|46610.9|46625.9|46605.9|1
1727408100000|2024-09-27 03:35:00|46628.4|46608.4|46627.5|46607.5|46628.4|46608.4|46625.9|46605.9|1
1727408110000|2024-09-27 03:35:10|46625.9|46605.9|46630|46610|46630.9|46610.9|46625.9|46605.9|0
1727408120000|2024-09-27 03:35:20|46630.9|46610.9|46630.9|46610.9|46630.9|46610.9|46630.9|46610.9|2
1727408130000|2024-09-27 03:35:30|46631.7|46611.7|46633.4|46613.4|46636.7|46616.7|46631.7|46611.7|1
1727408140000|2024-09-27 03:35:40|46632.6|46612.6|46626.7|46606.7|46634.2|46614.2|46626.7|46606.7|0
1727408150000|2024-09-27 03:35:50|46625.9|46605.9|46619.2|46599.2|46625.9|46605.9|46616.7|46596.7|1
1727408160000|2024-09-27 03:36:00|46617.6|46597.6|46621.7|46601.7|46621.7|46601.7|46616.7|46596.7|7
1727408170000|2024-09-27 03:36:10|||||||||1
1727408180000|2024-09-27 03:36:20|46620.9|46600.9|46623.4|46603.4|46623.4|46603.4|46620.9|46600.9|5
1727408190000|2024-09-27 03:36:30|46621.7|46601.7|46623.4|46603.4|46623.4|46603.4|46621.7|46601.7|3
1727408200000|2024-09-27 03:36:40|46621.7|46601.7|46618.4|46598.4|46621.7|46601.7|46618.4|46598.4|6
1727408210000|2024-09-27 03:36:50|46620|46600|46620|46600|46620.9|46600.9|46620|46600|1
1727408220000|2024-09-27 03:37:00|46618.4|46598.4|46608.4|46588.4|46620|46600|46608.4|46588.4|6
1727408230000|2024-09-27 03:37:10|46606.7|46586.7|46607.6|46587.6|46607.6|46587.6|46604.2|46584.2|5
1727408250000|2024-09-27 03:37:30|46606.7|46586.7|46603.4|46583.4|46606.7|46586.7|46603.4|46583.4|9
1727408260000|2024-09-27 03:37:40|46602.6|46582.6|46602.6|46582.6|46602.6|46582.6|46600.9|46580.9|1
1727408270000|2024-09-27 03:37:50|46604.2|46584.2|46604.2|46584.2|46604.2|46584.2|46604.2|46584.2|4
1727408280000|2024-09-27 03:38:00|46605.1|46585.1|46607.6|46587.6|46607.6|46587.6|46604.2|46584.2|1
1727408300000|2024-09-27 03:38:20|46608.4|46588.4|46609.2|46589.2|46609.2|46589.2|46606.7|46586.7|1
1727408310000|2024-09-27 03:38:30|46610.1|46590.1|46610.1|46590.1|46611.7|46591.7|46610.1|46590.1|1
1727408320000|2024-09-27 03:38:40|46609.2|46589.2|46604.2|46584.2|46609.2|46589.2|46604.2|46584.2|1
1727408330000|2024-09-27 03:38:50|46601.7|46581.7|46604.2|46584.2|46604.2|46584.2|46601.7|46581.7|0
1727408340000|2024-09-27 03:39:00|46605.9|46585.9|46606.7|46586.7|46606.7|46586.7|46605.9|46585.9|0
1727408350000|2024-09-27 03:39:10|46605.1|46585.1|46605.1|46585.1|46605.1|46585.1|46605.1|46585.1|1
1727408360000|2024-09-27 03:39:20|46603.4|46583.4|46583.4|46563.4|46603.4|46583.4|46583.4|46563.4|10
1727408370000|2024-09-27 03:39:30|46580.9|46560.9|46580.9|46560.9|46580.9|46560.9|46580.9|46560.9|0
1727408380000|2024-09-27 03:39:40|46581.7|46561.7|46583.4|46563.4|46583.4|46563.4|46581.7|46561.7|2
1727408390000|2024-09-27 03:39:50|46584.2|46564.2|46583.4|46563.4|46584.2|46564.2|46583.4|46563.4|0
1727408400000|2024-09-27 03:40:00|46581.7|46561.7|46579.2|46559.2|46581.7|46561.7|46579.2|46559.2|7
1727408410000|2024-09-27 03:40:10|46580.1|46560.1|46587.6|46567.6|46587.6|46567.6|46580.1|46560.1|5
1727408420000|2024-09-27 03:40:20|46590.9|46570.9|46598.4|46578.4|46598.4|46578.4|46590.9|46570.9|7
1727408430000|2024-09-27 03:40:30|46599.2|46579.2|46596.7|46576.7|46599.2|46579.2|46596.7|46576.7|1
1727408440000|2024-09-27 03:40:40|46599.2|46579.2|46594.2|46574.2|46599.2|46579.2|46594.2|46574.2|2
1727408450000|2024-09-27 03:40:50|46592.6|46572.6|46590.9|46570.9|46592.6|46572.6|46590.9|46570.9|1
1727408460000|2024-09-27 03:41:00|46590.1|46570.1|46586.7|46566.7|46590.1|46570.1|46585.9|46565.9|23
1727408470000|2024-09-27 03:41:10|46585.1|46565.1|46584.2|46564.2|46585.1|46565.1|46584.2|46564.2|2
1727408480000|2024-09-27 03:41:20|46585.1|46565.1|46584.2|46564.2|46585.1|46565.1|46581.7|46561.7|0
1727408490000|2024-09-27 03:41:30|46585.1|46565.1|46585.1|46565.1|46585.1|46565.1|46581.7|46561.7|2
1727408500000|2024-09-27 03:41:40|46583.4|46563.4|46581.7|46561.7|46583.4|46563.4|46580.1|46560.1|0
1727408510000|2024-09-27 03:41:50|46583.4|46563.4|46575.1|46555.1|46583.4|46563.4|46575.1|46555.1|4
1727408520000|2024-09-27 03:42:00|46573.4|46553.4|46580.1|46560.1|46580.1|46560.1|46573.4|46553.4|25
1727408530000|2024-09-27 03:42:10|46581.7|46561.7|46581.7|46561.7|46581.7|46561.7|46581.7|46561.7|1
1727408540000|2024-09-27 03:42:20|46586.7|46566.7|46586.7|46566.7|46586.7|46566.7|46586.7|46566.7|2
1727408550000|2024-09-27 03:42:30|46588.4|46568.4|46594.2|46574.2|46594.2|46574.2|46588.4|46568.4|7
1727408560000|2024-09-27 03:42:40|46595.9|46575.9|46600.1|46580.1|46600.1|46580.1|46595.9|46575.9|3
1727408570000|2024-09-27 03:42:50|46602.6|46582.6|46595.1|46575.1|46603.4|46583.4|46595.1|46575.1|8
1727408580000|2024-09-27 03:43:00|46598.4|46578.4|46594.2|46574.2|46598.4|46578.4|46594.2|46574.2|12
1727408590000|2024-09-27 03:43:10|46592.6|46572.6|46593.4|46573.4|46593.4|46573.4|46591.7|46571.7|1
1727408600000|2024-09-27 03:43:20|46591.7|46571.7|46590|46570|46591.7|46571.7|46590|46570|0
1727408610000|2024-09-27 03:43:30|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|1
1727408620000|2024-09-27 03:43:40|46590|46570|46593.4|46573.4|46593.4|46573.4|46590|46570|0
1727408630000|2024-09-27 03:43:50|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|0
1727408640000|2024-09-27 03:44:00|46590|46570|46598.4|46578.4|46598.4|46578.4|46588.4|46568.4|6
1727408650000|2024-09-27 03:44:10|46600|46580|46593.4|46573.4|46600|46580|46593.4|46573.4|0
1727408660000|2024-09-27 03:44:20|46591.7|46571.7|46593.4|46573.4|46593.4|46573.4|46591.7|46571.7|0
1727408670000|2024-09-27 03:44:30|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|1
1727408680000|2024-09-27 03:44:40|46590.9|46570.9|46591.7|46571.7|46591.7|46571.7|46590|46570|0
1727408690000|2024-09-27 03:44:50|46590|46570|46598.4|46578.4|46598.4|46578.4|46590|46570|4
1727408700000|2024-09-27 03:45:00|46596.7|46576.7|46601.7|46581.7|46601.7|46581.7|46590.9|46570.9|19
1727408710000|2024-09-27 03:45:10|46603.4|46583.4|46605.9|46585.9|46605.9|46585.9|46603.4|46583.4|1
1727408720000|2024-09-27 03:45:20|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|1
1727408730000|2024-09-27 03:45:30|46605.9|46585.9|46607.5|46587.5|46607.5|46587.5|46605.9|46585.9|1
1727408740000|2024-09-27 03:45:40|46610|46590|46611.7|46591.7|46611.7|46591.7|46610|46590|7
1727408750000|2024-09-27 03:45:50|46612.5|46592.5|46618.4|46598.4|46618.4|46598.4|46612.5|46592.5|7
1727408760000|2024-09-27 03:46:00|46615.9|46595.9|46594.2|46574.2|46618.4|46598.4|46594.2|46574.2|12
1727408770000|2024-09-27 03:46:10|46592.6|46572.6|46592.6|46572.6|46592.6|46572.6|46592.6|46572.6|0
1727408780000|2024-09-27 03:46:20|46590.9|46570.9|46583.4|46563.4|46590.9|46570.9|46583.4|46563.4|9
1727408790000|2024-09-27 03:46:30|46582.6|46562.6|46580.9|46560.9|46582.6|46562.6|46580.9|46560.9|4
1727408800000|2024-09-27 03:46:40|46574.3|46554.3|46574.3|46554.3|46574.3|46554.3|46571.8|46551.8|2
1727408810000|2024-09-27 03:46:50|46575.9|46555.9|46573.5|46553.5|46576.8|46556.8|46571.8|46551.8|1
1727408820000|2024-09-27 03:47:00|46571.8|46551.8|46571.8|46551.8|46571.8|46551.8|46569.3|46549.3|0
1727408830000|2024-09-27 03:47:10|46570.1|46550.1|46564.3|46544.3|46570.1|46550.1|46564.3|46544.3|0
1727408840000|2024-09-27 03:47:20|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|0
1727408850000|2024-09-27 03:47:30|46565.1|46545.1|46560.9|46540.9|46565.1|46545.1|46560.9|46540.9|1
1727408860000|2024-09-27 03:47:40|46564.3|46544.3|46569.3|46549.3|46569.3|46549.3|46564.3|46544.3|5
1727408870000|2024-09-27 03:47:50|46568.4|46548.4|46569.3|46549.3|46569.3|46549.3|46566.8|46546.8|1
1727408880000|2024-09-27 03:48:00|46566.8|46546.8|46561.8|46541.8|46566.8|46546.8|46561.8|46541.8|1
1727408900000|2024-09-27 03:48:20|46560.1|46540.1|46559.3|46539.3|46560.1|46540.1|46559.3|46539.3|2
1727408910000|2024-09-27 03:48:30|46555.1|46535.1|46553.5|46533.5|46556.8|46536.8|46553.5|46533.5|9
1727408920000|2024-09-27 03:48:40|46552.6|46532.6|46556.8|46536.8|46556.8|46536.8|46551.8|46531.8|2
1727408930000|2024-09-27 03:48:50|46559.3|46539.3|46556.8|46536.8|46559.3|46539.3|46556.8|46536.8|2
1727408940000|2024-09-27 03:49:00|46555.9|46535.9|46554.3|46534.3|46555.9|46535.9|46554.3|46534.3|1
1727408950000|2024-09-27 03:49:10|46559.3|46539.3|46558.4|46538.4|46559.3|46539.3|46556.8|46536.8|3
1727408960000|2024-09-27 03:49:20|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|0
1727408970000|2024-09-27 03:49:30|46561.8|46541.8|46559.3|46539.3|46561.8|46541.8|46559.3|46539.3|2
1727408980000|2024-09-27 03:49:40|46557.6|46537.6|46561.8|46541.8|46564.3|46544.3|46557.6|46537.6|0
1727408990000|2024-09-27 03:49:50|46562.6|46542.6|46566.8|46546.8|46566.8|46546.8|46562.6|46542.6|0
1727409000000|2024-09-27 03:50:00|46564.3|46544.3|46561.8|46541.8|46566.8|46546.8|46561.8|46541.8|1
1727409010000|2024-09-27 03:50:10|46562.6|46542.6|46564.3|46544.3|46564.3|46544.3|46562.6|46542.6|0
1727409020000|2024-09-27 03:50:20|46565.1|46545.1|46561.8|46541.8|46566.8|46546.8|46561.8|46541.8|0
1727409030000|2024-09-27 03:50:30|46562.6|46542.6|46566.8|46546.8|46566.8|46546.8|46562.6|46542.6|0
1727409040000|2024-09-27 03:50:40|46567.6|46547.6|46570.1|46550.1|46571.8|46551.8|46567.6|46547.6|0
1727409050000|2024-09-27 03:50:50|46569.3|46549.3|46566.8|46546.8|46569.3|46549.3|46566.8|46546.8|0
1727409060000|2024-09-27 03:51:00|46568.4|46548.4|46565.9|46545.9|46569.3|46549.3|46564.3|46544.3|1
1727409070000|2024-09-27 03:51:10|46566.8|46546.8|46569.3|46549.3|46571.8|46551.8|46566.8|46546.8|0
1727409080000|2024-09-27 03:51:20|46567.6|46547.6|46571.8|46551.8|46571.8|46551.8|46566.8|46546.8|2
1727409090000|2024-09-27 03:51:30|||||||||1
1727409100000|2024-09-27 03:51:40|46569.3|46549.3|46574.3|46554.3|46574.3|46554.3|46569.3|46549.3|7
1727409110000|2024-09-27 03:51:50|46573.4|46553.4|46569.3|46549.3|46573.4|46553.4|46569.3|46549.3|1
1727409120000|2024-09-27 03:52:00|||||||||1
1727409130000|2024-09-27 03:52:10|46567.6|46547.6|46566.8|46546.8|46567.6|46547.6|46566.8|46546.8|1
1727409140000|2024-09-27 03:52:20|46565.1|46545.1|46559.3|46539.3|46565.1|46545.1|46559.3|46539.3|0
1727409150000|2024-09-27 03:52:30|46561.8|46541.8|46560.1|46540.1|46561.8|46541.8|46559.3|46539.3|1
1727409160000|2024-09-27 03:52:40|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|0
1727409170000|2024-09-27 03:52:50|46556.8|46536.8|46556.8|46536.8|46556.8|46536.8|46556.8|46536.8|4
1727409180000|2024-09-27 03:53:00|||||||||4
1727409190000|2024-09-27 03:53:10|46557.6|46537.6|46561.8|46541.8|46561.8|46541.8|46557.6|46537.6|1
1727409210000|2024-09-27 03:53:30|46564.3|46544.3|46561.8|46541.8|46566.8|46546.8|46561.8|46541.8|1
1727409220000|2024-09-27 03:53:40|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|46559.3|46539.3|0
1727409230000|2024-09-27 03:53:50|46560.1|46540.1|46559.3|46539.3|46561.8|46541.8|46559.3|46539.3|1
1727409240000|2024-09-27 03:54:00|46561.8|46541.8|46559.3|46539.3|46561.8|46541.8|46559.3|46539.3|2
1727409250000|2024-09-27 03:54:10|46560.9|46540.9|46551.8|46531.8|46561.8|46541.8|46551.8|46531.8|7
1727409260000|2024-09-27 03:54:20|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|1
1727409280000|2024-09-27 03:54:40|46550.1|46530.1|46549.3|46529.3|46551.8|46531.8|46549.3|46529.3|2
1727409290000|2024-09-27 03:54:50|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|46550.1|46530.1|0
1727409300000|2024-09-27 03:55:00|46552.6|46532.6|46549.3|46529.3|46552.6|46532.6|46549.3|46529.3|1
1727409310000|2024-09-27 03:55:10|||||||||7
1727409330000|2024-09-27 03:55:30|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|0
1727409340000|2024-09-27 03:55:40|46552.6|46532.6|46554.3|46534.3|46554.3|46534.3|46551.8|46531.8|2
1727409360000|2024-09-27 03:56:00|46549.3|46529.3|46551.8|46531.8|46552.6|46532.6|46549.3|46529.3|2
1727409370000|2024-09-27 03:56:10|46550.9|46530.9|46549.3|46529.3|46550.9|46530.9|46549.3|46529.3|0
1727409380000|2024-09-27 03:56:20|46550.1|46530.1|46549.3|46529.3|46551.8|46531.8|46549.3|46529.3|1
1727409390000|2024-09-27 03:56:30|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|6
1727409400000|2024-09-27 03:56:40|46549.3|46529.3|46549.3|46529.3|46552.6|46532.6|46549.3|46529.3|5
1727409420000|2024-09-27 03:57:00|46551.8|46531.8|46546.8|46526.8|46551.8|46531.8|46546.8|46526.8|1
1727409430000|2024-09-27 03:57:10|46551.8|46531.8|46549.3|46529.3|46551.8|46531.8|46549.3|46529.3|0
1727409440000|2024-09-27 03:57:20|46547.6|46527.6|46549.3|46529.3|46549.3|46529.3|46546.8|46526.8|0
1727409450000|2024-09-27 03:57:30|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|46551.8|46531.8|1
1727409460000|2024-09-27 03:57:40|46553.4|46533.4|46553.4|46533.4|46553.4|46533.4|46553.4|46533.4|4
1727409470000|2024-09-27 03:57:50|46554.3|46534.3|46554.3|46534.3|46554.3|46534.3|46554.3|46534.3|0
1727409490000|2024-09-27 03:58:10|46555.9|46535.9|46556.8|46536.8|46556.8|46536.8|46555.9|46535.9|0
1727409500000|2024-09-27 03:58:20|46559.3|46539.3|46554.3|46534.3|46559.3|46539.3|46554.3|46534.3|3
1727409520000|2024-09-27 03:58:40|46553.4|46533.4|46551.8|46531.8|46553.4|46533.4|46551.8|46531.8|5
1727409530000|2024-09-27 03:58:50|46553.4|46533.4|46556.8|46536.8|46556.8|46536.8|46553.4|46533.4|2
1727409540000|2024-09-27 03:59:00|46554.3|46534.3|46554.3|46534.3|46554.3|46534.3|46554.3|46534.3|0
1727409550000|2024-09-27 03:59:10|||||||||4
1727409580000|2024-09-27 03:59:40|46557.6|46537.6|46556.8|46536.8|46557.6|46537.6|46556|46536|5
1727409590000|2024-09-27 03:59:50|46557.6|46537.6|46561.8|46541.8|46561.8|46541.8|46557.6|46537.6|2
1727409610000|2024-09-27 04:00:10|||||||||1
1727409620000|2024-09-27 04:00:20|46559.3|46539.3|46556.8|46536.8|46559.3|46539.3|46556.8|46536.8|0
1727409630000|2024-09-27 04:00:30|46554.3|46534.3|46554.3|46534.3|46555.1|46535.1|46554.3|46534.3|1
1727409650000|2024-09-27 04:00:50|46556.8|46536.8|46554.3|46534.3|46556.8|46536.8|46554.3|46534.3|0
1727409660000|2024-09-27 04:01:00|46556|46536|46556.8|46536.8|46556.8|46536.8|46556|46536|0
1727409670000|2024-09-27 04:01:10|46553.5|46533.5|46551.8|46531.8|46553.5|46533.5|46551.8|46531.8|1
1727409680000|2024-09-27 04:01:20|46549.3|46529.3|46547.6|46527.6|46549.3|46529.3|46547.6|46527.6|5
1727409690000|2024-09-27 04:01:30|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|0
1727409700000|2024-09-27 04:01:40|46551|46531|46551|46531|46551|46531|46551|46531|2
1727409710000|2024-09-27 04:01:50|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|46549.3|46529.3|3
1727409720000|2024-09-27 04:02:00|46551|46531|46547.6|46527.6|46551|46531|46547.6|46527.6|0
1727409730000|2024-09-27 04:02:10|46546|46526|46546|46526|46546|46526|46546|46526|0
1727409740000|2024-09-27 04:02:20|46547.6|46527.6|46546|46526|46547.6|46527.6|46546|46526|2
1727409750000|2024-09-27 04:02:30|46543.5|46523.5|46536|46516|46543.5|46523.5|46536|46516|4
1727409760000|2024-09-27 04:02:40|46532.6|46512.6|46532.7|46512.7|46534.3|46514.3|46530.2|46510.2|12
1727409770000|2024-09-27 04:02:50|46531|46511|46529.3|46509.3|46531|46511|46526.8|46506.8|2
1727409780000|2024-09-27 04:03:00|46526.8|46506.8|46526.8|46506.8|46526.8|46506.8|46526.8|46506.8|1
1727409790000|2024-09-27 04:03:10|46528.5|46508.5|46527.7|46507.7|46528.5|46508.5|46527.7|46507.7|2
1727409800000|2024-09-27 04:03:20|46526.8|46506.8|46524.3|46504.3|46529.3|46509.3|46524.3|46504.3|0
1727409810000|2024-09-27 04:03:30|46525.2|46505.2|46529.3|46509.3|46529.3|46509.3|46525.2|46505.2|4
1727409830000|2024-09-27 04:03:50|46531.8|46511.8|46529.3|46509.3|46531.8|46511.8|46529.3|46509.3|0
1727409850000|2024-09-27 04:04:10|46524.3|46504.3|46521.8|46501.8|46524.3|46504.3|46521.8|46501.8|2
1727409870000|2024-09-27 04:04:30|46520.2|46500.2|46524.3|46504.3|46524.3|46504.3|46520.2|46500.2|17
1727409880000|2024-09-27 04:04:40|46529.3|46509.3|46529.3|46509.3|46529.3|46509.3|46529.3|46509.3|1
1727409890000|2024-09-27 04:04:50|46534.3|46514.3|46536.8|46516.8|46536.8|46516.8|46534.3|46514.3|0
1727409930000|2024-09-27 04:05:30|46538.5|46518.5|46539.3|46519.3|46539.3|46519.3|46536.8|46516.8|1
1727409940000|2024-09-27 04:05:40|46537.7|46517.7|46539.3|46519.3|46539.3|46519.3|46537.7|46517.7|0
1727409950000|2024-09-27 04:05:50|46541.8|46521.8|46541.8|46521.8|46541.8|46521.8|46541.8|46521.8|0
1727409960000|2024-09-27 04:06:00|46544.3|46524.3|46544.3|46524.3|46544.3|46524.3|46544.3|46524.3|0
1727409980000|2024-09-27 04:06:20|46543.5|46523.5|46541.8|46521.8|46543.5|46523.5|46539.3|46519.3|2
1727409990000|2024-09-27 04:06:30|46541|46521|46541.8|46521.8|46544.3|46524.3|46541|46521|1
1727410000000|2024-09-27 04:06:40|46541|46521|46541.8|46521.8|46541.8|46521.8|46539.3|46519.3|0
1727410020000|2024-09-27 04:07:00|46539.3|46519.3|46539.3|46519.3|46539.3|46519.3|46539.3|46519.3|0
1727410050000|2024-09-27 04:07:30|46541.8|46521.8|46539.3|46519.3|46542.7|46522.7|46539.3|46519.3|3
1727410060000|2024-09-27 04:07:40|46538.5|46518.5|46539.3|46519.3|46539.3|46519.3|46538.5|46518.5|0
1727410070000|2024-09-27 04:07:50|46541|46521|46541.8|46521.8|46541.8|46521.8|46541|46521|2
1727410090000|2024-09-27 04:08:10|46543.5|46523.5|46542.7|46522.7|46543.5|46523.5|46542.7|46522.7|0
1727410100000|2024-09-27 04:08:20|46541.8|46521.8|46539.3|46519.3|46541.8|46521.8|46539.3|46519.3|0
1727410110000|2024-09-27 04:08:30|46540.2|46520.2|46539.3|46519.3|46544.3|46524.3|46539.3|46519.3|2
1727410120000|2024-09-27 04:08:40|46541.8|46521.8|46541.8|46521.8|46541.8|46521.8|46541.8|46521.8|0
1727410130000|2024-09-27 04:08:50|46539.3|46519.3|46541.8|46521.8|46541.8|46521.8|46539.3|46519.3|0
1727410150000|2024-09-27 04:09:10|46539.3|46519.3|46539.3|46519.3|46539.3|46519.3|46539.3|46519.3|0
1727410160000|2024-09-27 04:09:20|46537.7|46517.7|46536.8|46516.8|46537.7|46517.7|46536.8|46516.8|1
1727410170000|2024-09-27 04:09:30|46537.7|46517.7|46536.8|46516.8|46537.7|46517.7|46534.3|46514.3|0
1727410190000|2024-09-27 04:09:50|46535.2|46515.2|46536.8|46516.8|46538.5|46518.5|46535.2|46515.2|4
1727410210000|2024-09-27 04:10:10|||||||||1
1727410240000|2024-09-27 04:10:40|46535.2|46515.2|46535.2|46515.2|46535.2|46515.2|46535.2|46515.2|0
1727410260000|2024-09-27 04:11:00|46536.8|46516.8|46537.7|46517.7|46537.7|46517.7|46536.8|46516.8|0
1727410280000|2024-09-27 04:11:20|46536|46516|46535.2|46515.2|46536|46516|46532.7|46512.7|3
1727410290000|2024-09-27 04:11:30|46532.7|46512.7|46536.8|46516.8|46536.8|46516.8|46532.7|46512.7|7
1727410300000|2024-09-27 04:11:40|46535.2|46515.2|46535.2|46515.2|46535.2|46515.2|46535.2|46515.2|4
1727410310000|2024-09-27 04:11:50|46533.5|46513.5|46531.9|46511.9|46533.5|46513.5|46531.9|46511.9|0
1727410320000|2024-09-27 04:12:00|46533.5|46513.5|46529.4|46509.4|46533.5|46513.5|46529.4|46509.4|0
1727410330000|2024-09-27 04:12:10|46531|46511|46529.4|46509.4|46532.7|46512.7|46529.4|46509.4|2
1727410340000|2024-09-27 04:12:20|46528.5|46508.5|46526.8|46506.8|46528.5|46508.5|46526|46506|2
1727410350000|2024-09-27 04:12:30|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|0
1727410360000|2024-09-27 04:12:40|46526.8|46506.8|46526.8|46506.8|46526.8|46506.8|46525.2|46505.2|0
1727410380000|2024-09-27 04:13:00|||||||||1
1727410430000|2024-09-27 04:13:50|46527.7|46507.7|46527.7|46507.7|46527.7|46507.7|46527.7|46507.7|0
1727410440000|2024-09-27 04:14:00|46526.8|46506.8|46523.5|46503.5|46526.8|46506.8|46523.5|46503.5|1
1727410450000|2024-09-27 04:14:10|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|46523.5|46503.5|0
1727410460000|2024-09-27 04:14:20|46526.8|46506.8|46525.2|46505.2|46527.7|46507.7|46525.2|46505.2|1
1727410480000|2024-09-27 04:14:40|46523.5|46503.5|46523.5|46503.5|46525.2|46505.2|46523.5|46503.5|0
1727410490000|2024-09-27 04:14:50|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|0
1727410500000|2024-09-27 04:15:00|46523.5|46503.5|46522.7|46502.7|46523.5|46503.5|46522.7|46502.7|0
1727410530000|2024-09-27 04:15:30|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|1
1727410540000|2024-09-27 04:15:40|46526|46506|46523.5|46503.5|46526|46506|46522.7|46502.7|1
1727410550000|2024-09-27 04:15:50|46522.7|46502.7|46518.5|46498.5|46522.7|46502.7|46518.5|46498.5|1
1727410560000|2024-09-27 04:16:00|46517.7|46497.7|46517.7|46497.7|46517.7|46497.7|46517.7|46497.7|0
1727410570000|2024-09-27 04:16:10|46515.2|46495.2|46513.5|46493.5|46515.2|46495.2|46513.5|46493.5|1
1727410590000|2024-09-27 04:16:30|||||||||2
1727410600000|2024-09-27 04:16:40|46512.7|46492.7|46515.2|46495.2|46515.2|46495.2|46512.7|46492.7|1
1727410610000|2024-09-27 04:16:50|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|0
1727410620000|2024-09-27 04:17:00|46515.2|46495.2|46515.2|46495.2|46515.2|46495.2|46515.2|46495.2|0
1727410630000|2024-09-27 04:17:10|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|0
1727410640000|2024-09-27 04:17:20|46516|46496|46521|46501|46521|46501|46516|46496|3
1727410650000|2024-09-27 04:17:30|||||||||3
1727410690000|2024-09-27 04:18:10|46523.5|46503.5|46523.5|46503.5|46523.5|46503.5|46521|46501|1
1727410720000|2024-09-27 04:18:40|46524.4|46504.4|46526.9|46506.9|46526.9|46506.9|46524.4|46504.4|0
1727410740000|2024-09-27 04:19:00|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|46525.2|46505.2|0
1727410750000|2024-09-27 04:19:10|46524.4|46504.4|46526.9|46506.9|46526.9|46506.9|46524.4|46504.4|0
1727410760000|2024-09-27 04:19:20|||||||||1
1727410780000|2024-09-27 04:19:40|46525.2|46505.2|46528.5|46508.5|46528.5|46508.5|46523.5|46503.5|1
1727410790000|2024-09-27 04:19:50|46526|46506|46526|46506|46526|46506|46526|46506|0
1727410810000|2024-09-27 04:20:10|46524.4|46504.4|46521.9|46501.9|46524.4|46504.4|46521.9|46501.9|1
1727410830000|2024-09-27 04:20:30|46520.2|46500.2|46516|46496|46520.2|46500.2|46516|46496|0
1727410850000|2024-09-27 04:20:50|46514.4|46494.4|46513.5|46493.5|46514.4|46494.4|46513.5|46493.5|0
1727410860000|2024-09-27 04:21:00|46512.7|46492.7|46512.7|46492.7|46512.7|46492.7|46512.7|46492.7|0
1727410880000|2024-09-27 04:21:20|46510.2|46490.2|46506.9|46486.9|46510.2|46490.2|46506.9|46486.9|5
1727410890000|2024-09-27 04:21:30|46510.2|46490.2|46510.2|46490.2|46510.2|46490.2|46510.2|46490.2|1
1727410900000|2024-09-27 04:21:40|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|1
1727410910000|2024-09-27 04:21:50|46507.7|46487.7|46508.5|46488.5|46508.5|46488.5|46506.9|46486.9|1
1727410920000|2024-09-27 04:22:00|46506.9|46486.9|46505.2|46485.2|46506.9|46486.9|46505.2|46485.2|0
1727410930000|2024-09-27 04:22:10|46506|46486|46508.5|46488.5|46508.5|46488.5|46506|46486|2
1727410950000|2024-09-27 04:22:30|||||||||2
1727410960000|2024-09-27 04:22:40|46506.9|46486.9|46505.2|46485.2|46506.9|46486.9|46505.2|46485.2|0
1727410970000|2024-09-27 04:22:50|46504.4|46484.4|46503.5|46483.5|46504.4|46484.4|46503.5|46483.5|0
1727410980000|2024-09-27 04:23:00|||||||||1
1727410990000|2024-09-27 04:23:10|46501|46481|46504.4|46484.4|46506|46486|46501|46481|3
1727411010000|2024-09-27 04:23:30|46506|46486|46506|46486|46506|46486|46506|46486|9
1727411020000|2024-09-27 04:23:40|46507.7|46487.7|46507.7|46487.7|46507.7|46487.7|46507.7|46487.7|0
1727411030000|2024-09-27 04:23:50|46506|46486|46508.5|46488.5|46510.2|46490.2|46506|46486|1
1727411050000|2024-09-27 04:24:10|46509.4|46489.4|46509.4|46489.4|46511|46491|46509.4|46489.4|1
1727411060000|2024-09-27 04:24:20|46507.7|46487.7|46508.5|46488.5|46509.4|46489.4|46506|46486|3
1727411070000|2024-09-27 04:24:30|46509.4|46489.4|46506|46486|46509.4|46489.4|46506|46486|1
1727411080000|2024-09-27 04:24:40|46507.7|46487.7|46509.4|46489.4|46509.4|46489.4|46507.7|46487.7|1
1727411090000|2024-09-27 04:24:50|46511|46491|46511|46491|46511|46491|46511|46491|0
1727411100000|2024-09-27 04:25:00|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46508.5|46488.5|3
1727411120000|2024-09-27 04:25:20|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|0
1727411130000|2024-09-27 04:25:30|46511|46491|46511|46491|46511|46491|46511|46491|0
1727411150000|2024-09-27 04:25:50|46512.7|46492.7|46509.4|46489.4|46512.7|46492.7|46509.4|46489.4|2
1727411170000|2024-09-27 04:26:10|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|0
1727411180000|2024-09-27 04:26:20|46509.4|46489.4|46508.5|46488.5|46510.2|46490.2|46508.5|46488.5|1
1727411200000|2024-09-27 04:26:40|||||||||2
1727411210000|2024-09-27 04:26:50|46506|46486|46506|46486|46506|46486|46506|46486|2
1727411230000|2024-09-27 04:27:10|46499.4|46479.4|46496|46476|46499.4|46479.4|46496|46476|3
1727411240000|2024-09-27 04:27:20|46492.7|46472.7|46493.5|46473.5|46493.5|46473.5|46492.7|46472.7|1
1727411260000|2024-09-27 04:27:40|46494.4|46474.4|46491|46471|46494.4|46474.4|46491|46471|11
1727411270000|2024-09-27 04:27:50|46489.4|46469.4|46491|46471|46491|46471|46489.4|46469.4|1
1727411280000|2024-09-27 04:28:00|46489.4|46469.4|46492.7|46472.7|46492.7|46472.7|46489.4|46469.4|3
1727411290000|2024-09-27 04:28:10|46491|46471|46491|46471|46491|46471|46491|46471|0
1727411300000|2024-09-27 04:28:20|46494.4|46474.4|46491|46471|46494.4|46474.4|46491|46471|2
1727411320000|2024-09-27 04:28:40|46492.7|46472.7|46493.5|46473.5|46493.5|46473.5|46492.7|46472.7|1
1727411350000|2024-09-27 04:29:10|||||||||4
1727411370000|2024-09-27 04:29:30|46494.4|46474.4|46494.4|46474.4|46494.4|46474.4|46494.4|46474.4|1
1727411380000|2024-09-27 04:29:40|46493.5|46473.5|46494.4|46474.4|46494.4|46474.4|46493.5|46473.5|0
1727411390000|2024-09-27 04:29:50|46493.5|46473.5|46493.5|46473.5|46494.4|46474.4|46493.5|46473.5|0
1727411400000|2024-09-27 04:30:00|46494.4|46474.4|46502.7|46482.7|46502.7|46482.7|46494.4|46474.4|14
1727411410000|2024-09-27 04:30:10|46503.5|46483.5|46507.7|46487.7|46507.7|46487.7|46503.5|46483.5|0
1727411420000|2024-09-27 04:30:20|46505.2|46485.2|46509.4|46489.4|46509.4|46489.4|46505.2|46485.2|1
1727411430000|2024-09-27 04:30:30|46511|46491|46512.7|46492.7|46512.7|46492.7|46511|46491|4
1727411440000|2024-09-27 04:30:40|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|0
1727411450000|2024-09-27 04:30:50|46511|46491|46511|46491|46513.5|46493.5|46511|46491|0
1727411460000|2024-09-27 04:31:00|46514.4|46494.4|46516|46496|46516|46496|46514.4|46494.4|1
1727411470000|2024-09-27 04:31:10|46518.5|46498.5|46522.7|46502.7|46522.7|46502.7|46518.5|46498.5|0
1727411480000|2024-09-27 04:31:20|46521|46501|46521|46501|46521|46501|46521|46501|3
1727411490000|2024-09-27 04:31:30|46519.4|46499.4|46513.5|46493.5|46519.4|46499.4|46513.5|46493.5|2
1727411510000|2024-09-27 04:31:50|46515.2|46495.2|46513.5|46493.5|46515.2|46495.2|46513.5|46493.5|2
1727411530000|2024-09-27 04:32:10|46515.2|46495.2|46516|46496|46516|46496|46513.5|46493.5|0
1727411540000|2024-09-27 04:32:20|46516.9|46496.9|46517.7|46497.7|46517.7|46497.7|46516.9|46496.9|5
1727411560000|2024-09-27 04:32:40|46516.9|46496.9|46516.9|46496.9|46516.9|46496.9|46516.9|46496.9|0
1727411580000|2024-09-27 04:33:00|||||||||3
1727411610000|2024-09-27 04:33:30|||||||||1
1727411640000|2024-09-27 04:34:00|46516|46496|46516|46496|46516|46496|46514.4|46494.4|0
1727411650000|2024-09-27 04:34:10|46518.5|46498.5|46518.5|46498.5|46518.5|46498.5|46518.5|46498.5|1
1727411680000|2024-09-27 04:34:40|46519.4|46499.4|46519.4|46499.4|46519.4|46499.4|46519.4|46499.4|1
1727411690000|2024-09-27 04:34:50|46521|46501|46516|46496|46521|46501|46516|46496|1
1727411710000|2024-09-27 04:35:10|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|2
1727411730000|2024-09-27 04:35:30|46511.9|46491.9|46508.5|46488.5|46511.9|46491.9|46508.5|46488.5|1
1727411770000|2024-09-27 04:36:10|46509.4|46489.4|46508.5|46488.5|46509.4|46489.4|46508.5|46488.5|1
1727411780000|2024-09-27 04:36:20|46507.7|46487.7|46506|46486|46507.7|46487.7|46506|46486|0
1727411790000|2024-09-27 04:36:30|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|0
1727411800000|2024-09-27 04:36:40|46506.9|46486.9|46506|46486|46506.9|46486.9|46506|46486|0
1727411810000|2024-09-27 04:36:50|46507.7|46487.7|46508.5|46488.5|46511|46491|46507.7|46487.7|1
1727411850000|2024-09-27 04:37:30|46506.9|46486.9|46506|46486|46506.9|46486.9|46506|46486|3
1727411860000|2024-09-27 04:37:40|46505.2|46485.2|46503.5|46483.5|46505.2|46485.2|46503.5|46483.5|1
1727411890000|2024-09-27 04:38:10|46501|46481|46498.5|46478.5|46501|46481|46498.5|46478.5|2
1727411900000|2024-09-27 04:38:20|46499.3|46479.3|46496.8|46476.8|46499.3|46479.3|46496.8|46476.8|3
1727411920000|2024-09-27 04:38:40|46498.5|46478.5|46493.5|46473.5|46498.5|46478.5|46493.5|46473.5|2
1727411950000|2024-09-27 04:39:10|46492.7|46472.7|46492.7|46472.7|46492.7|46472.7|46492.7|46472.7|0
1727411970000|2024-09-27 04:39:30|46490.2|46470.2|46486|46466|46490.2|46470.2|46486|46466|4
1727411980000|2024-09-27 04:39:40|46485.2|46465.2|46482.7|46462.7|46485.2|46465.2|46482.7|46462.7|2
1727411990000|2024-09-27 04:39:50|46485.2|46465.2|46481.9|46461.9|46485.2|46465.2|46481.9|46461.9|1
1727412000000|2024-09-27 04:40:00|46481|46461|46483.5|46463.5|46483.5|46463.5|46481|46461|1
1727412010000|2024-09-27 04:40:10|46485.2|46465.2|46481|46461|46486|46466|46481|46461|2
1727412020000|2024-09-27 04:40:20|46482.7|46462.7|46481|46461|46482.7|46462.7|46481|46461|1
1727412030000|2024-09-27 04:40:30|46483.5|46463.5|46483.5|46463.5|46483.5|46463.5|46483.5|46463.5|2
1727412040000|2024-09-27 04:40:40|46486|46466|46483.5|46463.5|46486|46466|46483.5|46463.5|0
1727412050000|2024-09-27 04:40:50|46486|46466|46486.9|46466.9|46486.9|46466.9|46486|46466|0
1727412070000|2024-09-27 04:41:10|46490.2|46470.2|46488.5|46468.5|46490.2|46470.2|46488.5|46468.5|1
1727412090000|2024-09-27 04:41:30|46491.9|46471.9|46489.4|46469.4|46491.9|46471.9|46489.4|46469.4|0
1727412100000|2024-09-27 04:41:40|46491|46471|46493.5|46473.5|46493.5|46473.5|46489.4|46469.4|1
1727412110000|2024-09-27 04:41:50|46491.9|46471.9|46490.2|46470.2|46493.5|46473.5|46490.2|46470.2|0
1727412120000|2024-09-27 04:42:00|46491|46471|46493.5|46473.5|46493.5|46473.5|46491|46471|3
1727412130000|2024-09-27 04:42:10|46494.4|46474.4|46496|46476|46496|46476|46493.5|46473.5|1
1727412140000|2024-09-27 04:42:20|46496.9|46476.9|46507.7|46487.7|46507.7|46487.7|46496.9|46476.9|8
1727412160000|2024-09-27 04:42:40|46508.6|46488.6|46513.6|46493.6|46513.6|46493.6|46508.6|46488.6|2
1727412170000|2024-09-27 04:42:50|46515.2|46495.2|46516.1|46496.1|46516.1|46496.1|46515.2|46495.2|0
1727412180000|2024-09-27 04:43:00|46515.2|46495.2|46516.1|46496.1|46516.1|46496.1|46515.2|46495.2|1
1727412190000|2024-09-27 04:43:10|46518.6|46498.6|46516.1|46496.1|46518.6|46498.6|46516.1|46496.1|2
1727412200000|2024-09-27 04:43:20|46520.2|46500.2|46522.7|46502.7|46522.7|46502.7|46520.2|46500.2|6
1727412210000|2024-09-27 04:43:30|46520.2|46500.2|46515.2|46495.2|46520.2|46500.2|46515.2|46495.2|11
1727412220000|2024-09-27 04:43:40|46512.7|46492.7|46511.1|46491.1|46512.7|46492.7|46511.1|46491.1|0
1727412230000|2024-09-27 04:43:50|46510.2|46490.2|46501.1|46481.1|46510.2|46490.2|46501.1|46481.1|10
1727412240000|2024-09-27 04:44:00|46500.2|46480.2|46500.2|46480.2|46500.2|46480.2|46500.2|46480.2|0
1727412270000|2024-09-27 04:44:30|46501.1|46481.1|46501.1|46481.1|46501.1|46481.1|46501.1|46481.1|4
1727412300000|2024-09-27 04:45:00|46502.7|46482.7|46507.7|46487.7|46507.7|46487.7|46502.7|46482.7|0
1727412310000|2024-09-27 04:45:10|46507.8|46487.8|46508.6|46488.6|46508.6|46488.6|46507.8|46487.8|0
1727412320000|2024-09-27 04:45:20|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|1
1727412330000|2024-09-27 04:45:30|46511.1|46491.1|46506.1|46486.1|46511.1|46491.1|46506.1|46486.1|1
1727412340000|2024-09-27 04:45:40|46505.3|46485.3|46507.8|46487.8|46507.8|46487.8|46505.3|46485.3|0
1727412350000|2024-09-27 04:45:50|46506.1|46486.1|46509.4|46489.4|46509.4|46489.4|46506.1|46486.1|0
1727412360000|2024-09-27 04:46:00|46510.3|46490.3|46508.6|46488.6|46510.3|46490.3|46506.1|46486.1|0
1727412370000|2024-09-27 04:46:10|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|46507.8|46487.8|0
1727412380000|2024-09-27 04:46:20|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|0
1727412390000|2024-09-27 04:46:30|46504.4|46484.4|46506.1|46486.1|46506.1|46486.1|46504.4|46484.4|3
1727412400000|2024-09-27 04:46:40|46504.4|46484.4|46497.8|46477.8|46504.4|46484.4|46497.8|46477.8|3
1727412410000|2024-09-27 04:46:50|46496.1|46476.1|46487.8|46467.8|46496.1|46476.1|46487.8|46467.8|1
1727412420000|2024-09-27 04:47:00|46486.1|46466.1|46484.4|46464.4|46486.1|46466.1|46484.4|46464.4|0
1727412430000|2024-09-27 04:47:10|46483.6|46463.6|46479.4|46459.4|46483.6|46463.6|46479.4|46459.4|1
1727412440000|2024-09-27 04:47:20|46477.8|46457.8|46477.8|46457.8|46477.8|46457.8|46477.8|46457.8|0
1727412450000|2024-09-27 04:47:30|||||||||1
1727412460000|2024-09-27 04:47:40|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|1
1727412470000|2024-09-27 04:47:50|46476.1|46456.1|46477.8|46457.8|46477.8|46457.8|46475.3|46455.3|2
1727412480000|2024-09-27 04:48:00|46476.1|46456.1|46476.1|46456.1|46476.1|46456.1|46476.1|46456.1|0
1727412490000|2024-09-27 04:48:10|46477.8|46457.8|46476.1|46456.1|46477.8|46457.8|46476.1|46456.1|0
1727412500000|2024-09-27 04:48:20|46477.8|46457.8|46479.5|46459.5|46479.5|46459.5|46477.8|46457.8|6
1727412510000|2024-09-27 04:48:30|46481.1|46461.1|46484.5|46464.5|46484.5|46464.5|46481.1|46461.1|2
1727412520000|2024-09-27 04:48:40|46486.1|46466.1|46486.1|46466.1|46486.1|46466.1|46486.1|46466.1|0
1727412540000|2024-09-27 04:49:00|46487.8|46467.8|46486.1|46466.1|46487.8|46467.8|46486.1|46466.1|0
1727412560000|2024-09-27 04:49:20|46487.8|46467.8|46486.1|46466.1|46487.8|46467.8|46486.1|46466.1|1
1727412570000|2024-09-27 04:49:30|46487.8|46467.8|46487.8|46467.8|46487.8|46467.8|46487.8|46467.8|0
1727412590000|2024-09-27 04:49:50|||||||||1
1727412600000|2024-09-27 04:50:00|46488.6|46468.6|46486.1|46466.1|46488.6|46468.6|46486.1|46466.1|7
1727412680000|2024-09-27 04:51:20|46479.5|46459.5|46473.6|46453.6|46479.5|46459.5|46473.6|46453.6|7
1727412690000|2024-09-27 04:51:30|46472.8|46452.8|46467.8|46447.8|46472.8|46452.8|46467.8|46447.8|5
1727412700000|2024-09-27 04:51:40|46466.1|46446.1|46466.1|46446.1|46466.1|46446.1|46465.3|46445.3|0
1727412710000|2024-09-27 04:51:50|46467.8|46447.8|46467.8|46447.8|46467.8|46447.8|46467.8|46447.8|6
1727412720000|2024-09-27 04:52:00|46468.6|46448.6|46468.6|46448.6|46470.3|46450.3|46467.8|46447.8|3
1727412730000|2024-09-27 04:52:10|46470.3|46450.3|46468.6|46448.6|46470.3|46450.3|46468.6|46448.6|0
1727412740000|2024-09-27 04:52:20|46467.8|46447.8|46467.8|46447.8|46467.8|46447.8|46467.8|46447.8|1
1727412760000|2024-09-27 04:52:40|||||||||2
1727412770000|2024-09-27 04:52:50|46468.6|46448.6|46468.6|46448.6|46468.6|46448.6|46468.6|46448.6|1
1727412780000|2024-09-27 04:53:00|46471.1|46451.1|46471.1|46451.1|46471.1|46451.1|46471.1|46451.1|1
1727412790000|2024-09-27 04:53:10|46472|46452|46471.1|46451.1|46472|46452|46471.1|46451.1|0
1727412800000|2024-09-27 04:53:20|||||||||3
1727412810000|2024-09-27 04:53:30|46470.3|46450.3|46470.3|46450.3|46470.3|46450.3|46470.3|46450.3|0
1727412840000|2024-09-27 04:54:00|46471.9|46451.9|46472.8|46452.8|46472.8|46452.8|46471.9|46451.9|1
1727412850000|2024-09-27 04:54:10|46476.1|46456.1|46476.1|46456.1|46476.1|46456.1|46476.1|46456.1|0
1727412860000|2024-09-27 04:54:20|46477.8|46457.8|46481.1|46461.1|46481.1|46461.1|46477.8|46457.8|0
1727412870000|2024-09-27 04:54:30|46480.3|46460.3|46480.3|46460.3|46480.3|46460.3|46480.3|46460.3|4
1727412890000|2024-09-27 04:54:50|46481.1|46461.1|46469.4|46449.4|46481.1|46461.1|46469.4|46449.4|11
1727412900000|2024-09-27 04:55:00|46468.6|46448.6|46466.9|46446.9|46469.4|46449.4|46466.9|46446.9|1
1727412910000|2024-09-27 04:55:10|46468.6|46448.6|46469.4|46449.4|46469.4|46449.4|46466.9|46446.9|3
1727412920000|2024-09-27 04:55:20|46470.3|46450.3|46474.4|46454.4|46474.4|46454.4|46470.3|46450.3|2
1727412930000|2024-09-27 04:55:30|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|0
1727412940000|2024-09-27 04:55:40|46474.4|46454.4|46470.3|46450.3|46474.4|46454.4|46470.3|46450.3|0
1727412950000|2024-09-27 04:55:50|46471.1|46451.1|46474.4|46454.4|46474.4|46454.4|46470.3|46450.3|0
1727412970000|2024-09-27 04:56:10|||||||||1
1727412980000|2024-09-27 04:56:20|46479.4|46459.4|46481.1|46461.1|46481.1|46461.1|46479.4|46459.4|3
1727412990000|2024-09-27 04:56:30|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|0
1727413000000|2024-09-27 04:56:40|46481.1|46461.1|46481.1|46461.1|46483.6|46463.6|46481.1|46461.1|1
1727413010000|2024-09-27 04:56:50|46482.7|46462.7|46483.6|46463.6|46483.6|46463.6|46481.1|46461.1|0
1727413020000|2024-09-27 04:57:00|46481.9|46461.9|46481.1|46461.1|46481.9|46461.9|46479.4|46459.4|3
1727413030000|2024-09-27 04:57:10|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|0
1727413040000|2024-09-27 04:57:20|46484.4|46464.4|46484.4|46464.4|46484.4|46464.4|46484.4|46464.4|0
1727413070000|2024-09-27 04:57:50|46486.1|46466.1|46484.4|46464.4|46487.8|46467.8|46484.4|46464.4|2
1727413080000|2024-09-27 04:58:00|46486.1|46466.1|46486.9|46466.9|46486.9|46466.9|46486.1|46466.1|1
1727413090000|2024-09-27 04:58:10|46487.8|46467.8|46486.9|46466.9|46487.8|46467.8|46486.9|46466.9|1
1727413100000|2024-09-27 04:58:20|46488.6|46468.6|46486.1|46466.1|46489.4|46469.4|46486.1|46466.1|1
1727413120000|2024-09-27 04:58:40|||||||||1
1727413130000|2024-09-27 04:58:50|46484.4|46464.4|46486.1|46466.1|46486.1|46466.1|46484.4|46464.4|1
1727413140000|2024-09-27 04:59:00|||||||||1
1727413170000|2024-09-27 04:59:30|46484.4|46464.4|46484.4|46464.4|46484.4|46464.4|46484.4|46464.4|1
1727413180000|2024-09-27 04:59:40|46486.1|46466.1|46484.4|46464.4|46486.1|46466.1|46484.4|46464.4|0
1727413200000|2024-09-27 05:00:00|46486.1|46466.1|46506.9|46486.9|46511.9|46491.9|46486.1|46466.1|20
1727413210000|2024-09-27 05:00:10|46509.4|46489.4|46531.1|46511.1|46531.1|46511.1|46509.4|46489.4|11
1727413220000|2024-09-27 05:00:20|46531.9|46511.9|46534.4|46514.4|46546.1|46526.1|46531.9|46511.9|20
1727413230000|2024-09-27 05:00:30|46533.6|46513.6|46546.9|46526.9|46546.9|46526.9|46533.6|46513.6|7
1727413240000|2024-09-27 05:00:40|46547.8|46527.8|46556.1|46536.1|46556.1|46536.1|46545.3|46525.3|2
1727413250000|2024-09-27 05:00:50|46554.4|46534.4|46549.4|46529.4|46554.4|46534.4|46549.4|46529.4|2
1727413260000|2024-09-27 05:01:00|46546.9|46526.9|46537.8|46517.8|46546.9|46526.9|46537.8|46517.8|11
1727413270000|2024-09-27 05:01:10|46536.9|46516.9|46529.4|46509.4|46537.8|46517.8|46526.9|46506.9|18
1727413280000|2024-09-27 05:01:20|46528.6|46508.6|46520.3|46500.3|46528.6|46508.6|46520.3|46500.3|6
1727413290000|2024-09-27 05:01:30|46521.9|46501.9|46520.3|46500.3|46522.8|46502.8|46517.8|46497.8|4
1727413300000|2024-09-27 05:01:40|46519.4|46499.4|46514.4|46494.4|46522.8|46502.8|46514.4|46494.4|3
1727413310000|2024-09-27 05:01:50|46515.3|46495.3|46519.4|46499.4|46520.3|46500.3|46511.9|46491.9|3
1727413320000|2024-09-27 05:02:00|46517.8|46497.8|46515.2|46495.2|46524.4|46504.4|46509.4|46489.4|21
1727413330000|2024-09-27 05:02:10|46513.6|46493.6|46512.7|46492.7|46513.6|46493.6|46508.6|46488.6|4
1727413340000|2024-09-27 05:02:20|46509.4|46489.4|46516|46496|46516|46496|46509.4|46489.4|6
1727413350000|2024-09-27 05:02:30|46516.9|46496.9|46529.4|46509.4|46529.4|46509.4|46516.9|46496.9|4
1727413360000|2024-09-27 05:02:40|46531|46511|46526.9|46506.9|46533.5|46513.5|46526.1|46506.1|9
1727413370000|2024-09-27 05:02:50|46529.4|46509.4|46531.9|46511.9|46531.9|46511.9|46527.7|46507.7|4
1727413380000|2024-09-27 05:03:00|46536|46516|46537.7|46517.7|46537.7|46517.7|46532.7|46512.7|2
1727413390000|2024-09-27 05:03:10|46541|46521|46549.4|46529.4|46549.4|46529.4|46541|46521|1
1727413400000|2024-09-27 05:03:20|46551.9|46531.9|46554.4|46534.4|46554.4|46534.4|46551.9|46531.9|0
1727413410000|2024-09-27 05:03:30|46555.2|46535.2|46552.7|46532.7|46555.2|46535.2|46552.7|46532.7|1
1727413420000|2024-09-27 05:03:40|46551.9|46531.9|46541.9|46521.9|46551.9|46531.9|46541.9|46521.9|11
1727413430000|2024-09-27 05:03:50|46540.2|46520.2|46536.9|46516.9|46541.9|46521.9|46536.9|46516.9|2
1727413440000|2024-09-27 05:04:00|46536|46516|46519.4|46499.4|46536|46516|46519.4|46499.4|7
1727413450000|2024-09-27 05:04:10|46521.9|46501.9|46518.5|46498.5|46521.9|46501.9|46512.7|46492.7|5
1727413460000|2024-09-27 05:04:20|46519.4|46499.4|46516.9|46496.9|46519.4|46499.4|46516.9|46496.9|1
1727413480000|2024-09-27 05:04:40|46516|46496|46516.9|46496.9|46519.4|46499.4|46516|46496|0
1727413490000|2024-09-27 05:04:50|46518.5|46498.5|46516.9|46496.9|46518.5|46498.5|46514.4|46494.4|1
1727413500000|2024-09-27 05:05:00|46513.5|46493.5|46525.2|46505.2|46525.2|46505.2|46511.9|46491.9|2
1727413510000|2024-09-27 05:05:10|46526.9|46506.9|46531.9|46511.9|46531.9|46511.9|46526.9|46506.9|0
1727413520000|2024-09-27 05:05:20|46533.5|46513.5|46540.2|46520.2|46540.2|46520.2|46533.5|46513.5|3
1727413530000|2024-09-27 05:05:30|46541.9|46521.9|46536.9|46516.9|46545.2|46525.2|46536.9|46516.9|2
1727413540000|2024-09-27 05:05:40|46535.2|46515.2|46532.7|46512.7|46536.9|46516.9|46532.7|46512.7|2
1727413550000|2024-09-27 05:05:50|46534.4|46514.4|46539.4|46519.4|46539.4|46519.4|46534.4|46514.4|5
1727413560000|2024-09-27 05:06:00|46537.7|46517.7|46529.4|46509.4|46537.7|46517.7|46529.4|46509.4|5
1727413570000|2024-09-27 05:06:10|46531.9|46511.9|46541.9|46521.9|46546.9|46526.9|46531.9|46511.9|13
1727413580000|2024-09-27 05:06:20|46536.8|46516.8|46534.4|46514.4|46538.5|46518.5|46533.5|46513.5|3
1727413590000|2024-09-27 05:06:30|46536.9|46516.9|46541.9|46521.9|46541.9|46521.9|46536|46516|2
1727413600000|2024-09-27 05:06:40|46543.5|46523.5|46541.9|46521.9|46546.9|46526.9|46541.9|46521.9|3
1727413610000|2024-09-27 05:06:50|46540.2|46520.2|46541.9|46521.9|46541.9|46521.9|46540.2|46520.2|6
1727413620000|2024-09-27 05:07:00|46543.5|46523.5|46546.9|46526.9|46546.9|46526.9|46543.5|46523.5|7
1727413630000|2024-09-27 05:07:10|46545.2|46525.2|46548.5|46528.5|46548.5|46528.5|46545.2|46525.2|0
1727413640000|2024-09-27 05:07:20|46546.9|46526.9|46546.9|46526.9|46549.4|46529.4|46546.9|46526.9|4
1727413650000|2024-09-27 05:07:30|46546|46526|46558.5|46538.5|46558.5|46538.5|46543.5|46523.5|7
1727413660000|2024-09-27 05:07:40|46559.4|46539.4|46576|46556|46576|46556|46559.4|46539.4|9
1727413670000|2024-09-27 05:07:50|46575.2|46555.2|46581.9|46561.9|46583.5|46563.5|46575.2|46555.2|5
1727413680000|2024-09-27 05:08:00|46581|46561|46586.9|46566.9|46586.9|46566.9|46576.9|46556.9|17
1727413690000|2024-09-27 05:08:10|46588.5|46568.5|46576.9|46556.9|46588.5|46568.5|46576.9|46556.9|10
1727413700000|2024-09-27 05:08:20|46575.2|46555.2|46560.2|46540.2|46576.9|46556.9|46556.9|46536.9|5
1727413710000|2024-09-27 05:08:30|46558.5|46538.5|46558.5|46538.5|46561.9|46541.9|46558.5|46538.5|1
1727413720000|2024-09-27 05:08:40|46556|46536|46556|46536|46560.2|46540.2|46556|46536|6
1727413730000|2024-09-27 05:08:50|46554.4|46534.4|46566.9|46546.9|46569.4|46549.4|46554.4|46534.4|15
1727413740000|2024-09-27 05:09:00|46565.2|46545.2|46566.9|46546.9|46566.9|46546.9|46561.9|46541.9|4
1727413750000|2024-09-27 05:09:10|46569.4|46549.4|46579.4|46559.4|46583.5|46563.5|46569.4|46549.4|6
1727413760000|2024-09-27 05:09:20|46581|46561|46591|46571|46591|46571|46576.9|46556.9|26
1727413770000|2024-09-27 05:09:30|46591.9|46571.9|46596|46576|46596.9|46576.9|46591|46571|8
1727413780000|2024-09-27 05:09:40|46596.9|46576.9|46599.4|46579.4|46599.4|46579.4|46591.9|46571.9|0
1727413790000|2024-09-27 05:09:50|46602.7|46582.7|46603.5|46583.5|46608.5|46588.5|46602.7|46582.7|4
1727413800000|2024-09-27 05:10:00|46606|46586|46616.9|46596.9|46616.9|46596.9|46603.5|46583.5|32
1727413810000|2024-09-27 05:10:10|46617.7|46597.7|46594.4|46574.4|46617.7|46597.7|46594.4|46574.4|27
1727413820000|2024-09-27 05:10:20|46592.7|46572.7|46594.4|46574.4|46594.4|46574.4|46592.7|46572.7|1
1727413830000|2024-09-27 05:10:30|46596.9|46576.9|46601.9|46581.9|46606.9|46586.9|46596.9|46576.9|5
1727413840000|2024-09-27 05:10:40|46601|46581|46606.9|46586.9|46611|46591|46601|46581|1
1727413850000|2024-09-27 05:10:50|46604.4|46584.4|46611|46591|46611|46591|46603.5|46583.5|4
1727413860000|2024-09-27 05:11:00|46613.5|46593.5|46616|46596|46616|46596|46611.9|46591.9|2
1727413870000|2024-09-27 05:11:10|46611.9|46591.9|46616|46596|46618.5|46598.5|46611.9|46591.9|2
1727413880000|2024-09-27 05:11:20|46614.4|46594.4|46616.9|46596.9|46616.9|46596.9|46613.5|46593.5|0
1727413890000|2024-09-27 05:11:30|46613.5|46593.5|46621|46601|46626|46606|46613.5|46593.5|32
1727413900000|2024-09-27 05:11:40|46621.9|46601.9|46616.9|46596.9|46626|46606|46616.9|46596.9|6
1727413910000|2024-09-27 05:11:50|46616|46596|46611.9|46591.9|46616|46596|46611.9|46591.9|0
1727413920000|2024-09-27 05:12:00|46615.2|46595.2|46602.7|46582.7|46615.2|46595.2|46602.7|46582.7|5
1727413930000|2024-09-27 05:12:10|46600.2|46580.2|46604.4|46584.4|46604.4|46584.4|46597.7|46577.7|0
1727413940000|2024-09-27 05:12:20|46603.5|46583.5|46604.4|46584.4|46604.4|46584.4|46598.6|46578.6|4
1727413950000|2024-09-27 05:12:30|46605.2|46585.2|46603.5|46583.5|46606.9|46586.9|46603.5|46583.5|1
1727413960000|2024-09-27 05:12:40|46606.9|46586.9|46606.9|46586.9|46611|46591|46601.9|46581.9|11
1727413970000|2024-09-27 05:12:50|46603.5|46583.5|46606.9|46586.9|46606.9|46586.9|46603.5|46583.5|4
1727413980000|2024-09-27 05:13:00|46606|46586|46606|46586|46613.5|46593.5|46606|46586|3
1727413990000|2024-09-27 05:13:10|46604.4|46584.4|46591.9|46571.9|46604.4|46584.4|46591.9|46571.9|1
1727414000000|2024-09-27 05:13:20|46589.4|46569.4|46581.9|46561.9|46589.4|46569.4|46572.7|46552.7|9
1727414010000|2024-09-27 05:13:30|46581|46561|46566.9|46546.9|46581|46561|46566.9|46546.9|15
1727414020000|2024-09-27 05:13:40|46568.5|46548.5|46566.8|46546.8|46569.4|46549.4|46561.9|46541.9|17
1727414030000|2024-09-27 05:13:50|46568.5|46548.5|46568.5|46548.5|46568.5|46548.5|46559.3|46539.3|8
1727414040000|2024-09-27 05:14:00|46569.3|46549.3|46556|46536|46575.1|46555.1|46554.3|46534.3|12
1727414050000|2024-09-27 05:14:10|46558.5|46538.5|46556|46536|46558.5|46538.5|46556|46536|1
1727414060000|2024-09-27 05:14:20|46554.3|46534.3|46546|46526|46558.5|46538.5|46546|46526|19
1727414070000|2024-09-27 05:14:30|46544.3|46524.3|46543.5|46523.5|46544.3|46524.3|46538.5|46518.5|3
1727414080000|2024-09-27 05:14:40|46546|46526|46546|46526|46546|46526|46543.5|46523.5|39
1727414090000|2024-09-27 05:14:50|46548.5|46528.5|46558.4|46538.4|46558.4|46538.4|46548.5|46528.5|17
1727414100000|2024-09-27 05:15:00|46557.6|46537.6|46550.1|46530.1|46557.6|46537.6|46547.6|46527.6|8
1727414110000|2024-09-27 05:15:10|46547.6|46527.6|46546|46526|46547.6|46527.6|46546|46526|0
1727414120000|2024-09-27 05:15:20|46545.1|46525.1|46528.5|46508.5|46545.1|46525.1|46528.5|46508.5|4
1727414130000|2024-09-27 05:15:30|46530.1|46510.1|46508.5|46488.5|46530.1|46510.1|46508.5|46488.5|7
1727414140000|2024-09-27 05:15:40|46510.1|46490.1|46508.5|46488.5|46510.1|46490.1|46502.6|46482.6|9
1727414150000|2024-09-27 05:15:50|46507.6|46487.6|46511.8|46491.8|46511.8|46491.8|46505.1|46485.1|8
1727414160000|2024-09-27 05:16:00|46513.5|46493.5|46521|46501|46521|46501|46513.5|46493.5|6
1727414170000|2024-09-27 05:16:10|46520.1|46500.1|46515.1|46495.1|46520.1|46500.1|46515.1|46495.1|3
1727414180000|2024-09-27 05:16:20|46516|46496|46505.1|46485.1|46517.6|46497.6|46505.1|46485.1|5
1727414190000|2024-09-27 05:16:30|46506.8|46486.8|46502.6|46482.6|46507.6|46487.6|46500.1|46480.1|2
1727414200000|2024-09-27 05:16:40|46504.3|46484.3|46515.1|46495.1|46515.1|46495.1|46504.3|46484.3|3
1727414210000|2024-09-27 05:16:50|46510.1|46490.1|46507.6|46487.6|46510.1|46490.1|46507.6|46487.6|5
1727414220000|2024-09-27 05:17:00|46506|46486|46510.1|46490.1|46514.3|46494.3|46506|46486|2
1727414230000|2024-09-27 05:17:10|46511|46491|46512.6|46492.6|46517.6|46497.6|46510.1|46490.1|4
1727414240000|2024-09-27 05:17:20|46511.8|46491.8|46516|46496|46516|46496|46511.8|46491.8|0
1727414250000|2024-09-27 05:17:30|46514.3|46494.3|46515.1|46495.1|46521|46501|46512.6|46492.6|6
1727414260000|2024-09-27 05:17:40|46511|46491|46511|46491|46516|46496|46511|46491|2
1727414270000|2024-09-27 05:17:50|46512.6|46492.6|46510.1|46490.1|46516|46496|46510.1|46490.1|3
1727414280000|2024-09-27 05:18:00|46511|46491|46515.1|46495.1|46515.1|46495.1|46510.1|46490.1|10
1727414290000|2024-09-27 05:18:10|46512.6|46492.6|46511|46491|46516|46496|46510.1|46490.1|2
1727414300000|2024-09-27 05:18:20|46512.6|46492.6|46512.6|46492.6|46512.6|46492.6|46510.1|46490.1|3
1727414310000|2024-09-27 05:18:30|46511|46491|46512.6|46492.6|46512.6|46492.6|46507.6|46487.6|1
1727414320000|2024-09-27 05:18:40|46511.8|46491.8|46505.1|46485.1|46511.8|46491.8|46503.5|46483.5|3
1727414330000|2024-09-27 05:18:50|46502.6|46482.6|46505.1|46485.1|46505.1|46485.1|46502.6|46482.6|2
1727414340000|2024-09-27 05:19:00|46501|46481|46496|46476|46501|46481|46496|46476|9
1727414350000|2024-09-27 05:19:10|46493.5|46473.5|46497.6|46477.6|46498.5|46478.5|46493.5|46473.5|3
1727414360000|2024-09-27 05:19:20|46496.8|46476.8|46487.6|46467.6|46497.6|46477.6|46487.6|46467.6|1
1727414370000|2024-09-27 05:19:30|46485.1|46465.1|46487.6|46467.6|46491.8|46471.8|46485.1|46465.1|5
1727414380000|2024-09-27 05:19:40|46486.8|46466.8|46482.6|46462.6|46486.8|46466.8|46482.6|46462.6|5
1727414390000|2024-09-27 05:19:50|46481.8|46461.8|46471|46451|46481.8|46461.8|46471|46451|11
1727414400000|2024-09-27 05:20:00|46476|46456|46476|46456|46477.6|46457.6|46471|46451|22
1727414410000|2024-09-27 05:20:10|46479.3|46459.3|46487.6|46467.6|46487.6|46467.6|46479.3|46459.3|7
1727414420000|2024-09-27 05:20:20|46486|46466|46491|46471|46491|46471|46486|46466|1
1727414430000|2024-09-27 05:20:30|46486|46466|46477.6|46457.6|46486|46466|46477.6|46457.6|6
1727414440000|2024-09-27 05:20:40|46480.1|46460.1|46471|46451|46480.1|46460.1|46471|46451|5
1727414450000|2024-09-27 05:20:50|46470.1|46450.1|46462.6|46442.6|46470.1|46450.1|46461|46441|14
1727414460000|2024-09-27 05:21:00|46464.3|46444.3|46458.5|46438.5|46471.8|46451.8|46458.5|46438.5|75
1727414470000|2024-09-27 05:21:10|46461|46441|46461|46441|46465.1|46445.1|46460.1|46440.1|13
1727414480000|2024-09-27 05:21:20|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46460.1|46440.1|5
1727414490000|2024-09-27 05:21:30|46461.8|46441.8|46463.5|46443.5|46463.5|46443.5|46460.1|46440.1|8
1727414500000|2024-09-27 05:21:40|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46460.1|46440.1|3
1727414510000|2024-09-27 05:21:50|46461|46441|46450.1|46430.1|46461|46441|46448.5|46428.5|18
1727414520000|2024-09-27 05:22:00|46451|46431|46461|46441|46462.6|46442.6|46451|46431|10
1727414530000|2024-09-27 05:22:10|46460.1|46440.1|46446.8|46426.8|46461|46441|46446.8|46426.8|23
1727414540000|2024-09-27 05:22:20|46445.1|46425.1|46446|46426|46447.6|46427.6|46442.6|46422.6|2
1727414550000|2024-09-27 05:22:30|46442.6|46422.6|46428.5|46408.5|46443.5|46423.5|46428.5|46408.5|6
1727414560000|2024-09-27 05:22:40|46430.1|46410.1|46429.3|46409.3|46436|46416|46428.5|46408.5|59
1727414570000|2024-09-27 05:22:50|46428.5|46408.5|46420.1|46400.1|46429.3|46409.3|46420.1|46400.1|5
1727414580000|2024-09-27 05:23:00|46416.8|46396.8|46416|46396|46417.6|46397.6|46413.5|46393.5|21
1727414590000|2024-09-27 05:23:10|46413.5|46393.5|46421|46401|46421|46401|46412.6|46392.6|5
1727414600000|2024-09-27 05:23:20|46420.1|46400.1|46417.6|46397.6|46420.1|46400.1|46417.6|46397.6|1
1727414610000|2024-09-27 05:23:30|46416|46396|46412.6|46392.6|46420.1|46400.1|46412.6|46392.6|6
1727414620000|2024-09-27 05:23:40|46413.5|46393.5|46410.1|46390.1|46415.1|46395.1|46410.1|46390.1|37
1727414630000|2024-09-27 05:23:50|46406.8|46386.8|46406|46386|46406.8|46386.8|46403.5|46383.5|7
1727414640000|2024-09-27 05:24:00|46407.6|46387.6|46407.6|46387.6|46407.6|46387.6|46407.6|46387.6|7
1727414650000|2024-09-27 05:24:10|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|36
1727414660000|2024-09-27 05:24:20|46406|46386|46400.1|46380.1|46406|46386|46400.1|46380.1|13
1727414670000|2024-09-27 05:24:30|46401|46381|46396|46376|46401|46381|46394.3|46374.3|3
1727414680000|2024-09-27 05:24:40|46392.6|46372.6|46400.1|46380.1|46400.1|46380.1|46392.6|46372.6|9
1727414690000|2024-09-27 05:24:50|46406.8|46386.8|46401|46381|46406.8|46386.8|46400.1|46380.1|14
1727414700000|2024-09-27 05:25:00|46402.6|46382.6|46406|46386|46406|46386|46401|46381|3
1727414710000|2024-09-27 05:25:10|46409.3|46389.3|46415.1|46395.1|46416|46396|46409.3|46389.3|5
1727414720000|2024-09-27 05:25:20|46416|46396|46420.1|46400.1|46420.1|46400.1|46415.1|46395.1|6
1727414730000|2024-09-27 05:25:30|46416|46396|46391.8|46371.8|46416|46396|46391.8|46371.8|15
1727414740000|2024-09-27 05:25:40|46387.6|46367.6|46377.6|46357.6|46387.6|46367.6|46377.6|46357.6|3
1727414750000|2024-09-27 05:25:50|46376|46356|46376|46356|46377.6|46357.6|46375.1|46355.1|2
1727414760000|2024-09-27 05:26:00|46375.1|46355.1|46381|46361|46384.3|46364.3|46372.6|46352.6|8
1727414770000|2024-09-27 05:26:10|46377.6|46357.6|46378.5|46358.5|46381|46361|46376|46356|23
1727414780000|2024-09-27 05:26:20|46379.3|46359.3|46381|46361|46382.7|46362.7|46379.3|46359.3|3
1727414790000|2024-09-27 05:26:30|46380.2|46360.2|46384.3|46364.3|46384.3|46364.3|46379.3|46359.3|7
1727414800000|2024-09-27 05:26:40|46383.5|46363.5|46372.7|46352.7|46384.3|46364.3|46372.7|46352.7|6
1727414810000|2024-09-27 05:26:50|46371.8|46351.8|46366.8|46346.8|46371.8|46351.8|46366.8|46346.8|3
1727414820000|2024-09-27 05:27:00|46366|46346|46371|46351|46371|46351|46365.2|46345.2|11
1727414830000|2024-09-27 05:27:10|46369.3|46349.3|46362.7|46342.7|46370.2|46350.2|46361.1|46341.1|8
1727414840000|2024-09-27 05:27:20|46361.1|46341.1|46337.7|46317.7|46361.1|46341.1|46337.7|46317.7|9
1727414850000|2024-09-27 05:27:30|46336.1|46316.1|46335.2|46315.2|46337.7|46317.7|46331.1|46311.1|13
1727414860000|2024-09-27 05:27:40|46340.2|46320.2|46342.7|46322.7|46342.7|46322.7|46340.2|46320.2|8
1727414870000|2024-09-27 05:27:50|46341.1|46321.1|46334.4|46314.4|46341.9|46321.9|46331.9|46311.9|18
1727414880000|2024-09-27 05:28:00|46336.1|46316.1|46341.9|46321.9|46341.9|46321.9|46336.1|46316.1|4
1727414890000|2024-09-27 05:28:10|46339.4|46319.4|46344.4|46324.4|46344.4|46324.4|46334.4|46314.4|10
1727414900000|2024-09-27 05:28:20|46342.7|46322.7|46338.6|46318.6|46342.7|46322.7|46338.6|46318.6|2
1727414910000|2024-09-27 05:28:30|46337.7|46317.7|46355.2|46335.2|46355.2|46335.2|46337.7|46317.7|14
1727414920000|2024-09-27 05:28:40|46352.7|46332.7|46345.2|46325.2|46356.9|46336.9|46343.6|46323.6|5
1727414930000|2024-09-27 05:28:50|46342.7|46322.7|46331.1|46311.1|46342.7|46322.7|46328.6|46308.6|14
1727414940000|2024-09-27 05:29:00|46328.6|46308.6|46330.2|46310.2|46335.2|46315.2|46328.6|46308.6|18
1727414950000|2024-09-27 05:29:10|46329.4|46309.4|46340.2|46320.2|46340.2|46320.2|46329.4|46309.4|6
1727414960000|2024-09-27 05:29:20|46338.6|46318.6|46335.2|46315.2|46338.6|46318.6|46334.4|46314.4|2
1727414970000|2024-09-27 05:29:30|46333.5|46313.5|46322.7|46302.7|46333.5|46313.5|46321.1|46301.1|12
1727414980000|2024-09-27 05:29:40|46324.4|46304.4|46333.5|46313.5|46336.9|46316.9|46323.6|46303.6|25
1727414990000|2024-09-27 05:29:50|46332.7|46312.7|46335.2|46315.2|46335.2|46315.2|46331.9|46311.9|4
1727415000000|2024-09-27 05:30:00|46332.7|46312.7|46278.6|46258.6|46352.7|46332.7|46276|46256|113
1727415010000|2024-09-27 05:30:10|46275.2|46255.2|46256.9|46236.9|46275.2|46255.2|46248.5|46228.5|37
1727415020000|2024-09-27 05:30:20|46260.2|46240.2|46255.2|46235.2|46272.7|46252.7|46251.9|46231.9|21
1727415030000|2024-09-27 05:30:30|46256.9|46236.9|46241.9|46221.9|46256.9|46236.9|46237.7|46217.7|10
1727415040000|2024-09-27 05:30:40|46240.2|46220.2|46260.2|46240.2|46266.9|46246.9|46240.2|46220.2|14
1727415050000|2024-09-27 05:30:50|46261.9|46241.9|46255.2|46235.2|46270.2|46250.2|46255.2|46235.2|15
1727415060000|2024-09-27 05:31:00|46251.9|46231.9|46231.1|46211.1|46251.9|46231.9|46230.2|46210.2|37
1727415070000|2024-09-27 05:31:10|46235.2|46215.2|46224.4|46204.4|46237.7|46217.7|46220.2|46200.2|57
1727415080000|2024-09-27 05:31:20|46225.2|46205.2|46240.2|46220.2|46240.2|46220.2|46225.2|46205.2|11
1727415090000|2024-09-27 05:31:30|46241.1|46221.1|46220.2|46200.2|46244.4|46224.4|46220.2|46200.2|36
1727415100000|2024-09-27 05:31:40|46218.5|46198.5|46238.6|46218.6|46239.4|46219.4|46206.9|46186.9|26
1727415110000|2024-09-27 05:31:50|46237.7|46217.7|46232.7|46212.7|46242.7|46222.7|46232.7|46212.7|9
1727415120000|2024-09-27 05:32:00|46231.1|46211.1|46221.9|46201.9|46231.1|46211.1|46206.1|46186.1|12
1727415130000|2024-09-27 05:32:10|46225.2|46205.2|46209.4|46189.4|46225.2|46205.2|46208.6|46188.6|11
1727415140000|2024-09-27 05:32:20|46210.2|46190.2|46210.2|46190.2|46217.7|46197.7|46206.9|46186.9|12
1727415150000|2024-09-27 05:32:30|46208.6|46188.6|46187.7|46167.7|46210.2|46190.2|46187.7|46167.7|45
1727415160000|2024-09-27 05:32:40|46186.1|46166.1|46152.7|46132.7|46186.9|46166.9|46152.7|46132.7|120
1727415170000|2024-09-27 05:32:50|46151.9|46131.9|46151.1|46131.1|46159.4|46139.4|46147.7|46127.7|28
1727415180000|2024-09-27 05:33:00|46152.7|46132.7|46147.7|46127.7|46153.5|46133.5|46145.2|46125.2|22
1727415190000|2024-09-27 05:33:10|46149.4|46129.4|46156.1|46136.1|46156.1|46136.1|46145.2|46125.2|18
1727415200000|2024-09-27 05:33:20|46156.9|46136.9|46160.2|46140.2|46160.2|46140.2|46155.2|46135.2|7
1727415210000|2024-09-27 05:33:30|46161.9|46141.9|46165.2|46145.2|46166.9|46146.9|46161.9|46141.9|13
1727415220000|2024-09-27 05:33:40|46162.7|46142.7|46175.2|46155.2|46175.2|46155.2|46162.7|46142.7|12
1727415230000|2024-09-27 05:33:50|46174.4|46154.4|46181.1|46161.1|46192.7|46172.7|46174.4|46154.4|14
1727415240000|2024-09-27 05:34:00|46180.2|46160.2|46161.1|46141.1|46180.2|46160.2|46156.9|46136.9|28
1727415250000|2024-09-27 05:34:10|46164.4|46144.4|46164.4|46144.4|46171.1|46151.1|46164.4|46144.4|12
1727415260000|2024-09-27 05:34:20|46161.9|46141.9|46167.8|46147.8|46172.8|46152.8|46159.4|46139.4|4
1727415270000|2024-09-27 05:34:30|46166.1|46146.1|46151.1|46131.1|46167.8|46147.8|46151.1|46131.1|2
1727415280000|2024-09-27 05:34:40|46147.7|46127.7|46171.1|46151.1|46171.1|46151.1|46147.7|46127.7|5
1727415290000|2024-09-27 05:34:50|46175.2|46155.2|46181.1|46161.1|46181.1|46161.1|46175.2|46155.2|2
1727415300000|2024-09-27 05:35:00|46184.4|46164.4|46181.1|46161.1|46191.1|46171.1|46181.1|46161.1|21
1727415310000|2024-09-27 05:35:10|46184.4|46164.4|46180.2|46160.2|46190.2|46170.2|46178.6|46158.6|12
1727415320000|2024-09-27 05:35:20|46181.1|46161.1|46184.4|46164.4|46185.2|46165.2|46173.6|46153.6|8
1727415330000|2024-09-27 05:35:30|46185.2|46165.2|46194.4|46174.4|46194.4|46174.4|46182.7|46162.7|16
1727415340000|2024-09-27 05:35:40|46195.2|46175.2|46189.4|46169.4|46210.2|46190.2|46187.7|46167.7|21
1727415350000|2024-09-27 05:35:50|46190.2|46170.2|46187.7|46167.7|46190.2|46170.2|46186.1|46166.1|5
1727415360000|2024-09-27 05:36:00|46189.4|46169.4|46162.7|46142.7|46189.4|46169.4|46160.2|46140.2|33
1727415370000|2024-09-27 05:36:10|46164.4|46144.4|46140.2|46120.2|46164.4|46144.4|46140.2|46120.2|18
1727415380000|2024-09-27 05:36:20|46138.6|46118.6|46157.7|46137.7|46157.7|46137.7|46136.1|46116.1|21
1727415390000|2024-09-27 05:36:30|46156.1|46136.1|46145.2|46125.2|46157.7|46137.7|46145.2|46125.2|8
1727415400000|2024-09-27 05:36:40|46143.6|46123.6|46146.1|46126.1|46150.2|46130.2|46140.2|46120.2|8
1727415410000|2024-09-27 05:36:50|46145.2|46125.2|46121.9|46101.9|46150.2|46130.2|46121.9|46101.9|35
1727415420000|2024-09-27 05:37:00|46122.7|46102.7|46142.7|46122.7|46145.2|46125.2|46122.7|46102.7|19
1727415430000|2024-09-27 05:37:10|46146.1|46126.1|46121.1|46101.1|46155.2|46135.2|46118.6|46098.6|14
1727415440000|2024-09-27 05:37:20|46118.6|46098.6|46122.7|46102.7|46124.4|46104.4|46115.2|46095.2|64
1727415450000|2024-09-27 05:37:30|46126.9|46106.9|46135.2|46115.2|46135.2|46115.2|46126.9|46106.9|5
1727415460000|2024-09-27 05:37:40|46137.7|46117.7|46120.2|46100.2|46140.2|46120.2|46116.1|46096.1|16
1727415470000|2024-09-27 05:37:50|46118.6|46098.6|46120.2|46100.2|46122.7|46102.7|46117.7|46097.7|9
1727415480000|2024-09-27 05:38:00|46121.9|46101.9|46110.2|46090.2|46121.9|46101.9|46109.4|46089.4|18
1727415490000|2024-09-27 05:38:10|46109.4|46089.4|46127.7|46107.7|46127.7|46107.7|46108.5|46088.5|36
1727415500000|2024-09-27 05:38:20|46129.4|46109.4|46124.4|46104.4|46132.7|46112.7|46124.4|46104.4|7
1727415510000|2024-09-27 05:38:30|46122.7|46102.7|46120.2|46100.2|46122.7|46102.7|46120.2|46100.2|4
1727415520000|2024-09-27 05:38:40|46119.4|46099.4|46105.2|46085.2|46120.2|46100.2|46104.4|46084.4|6
1727415530000|2024-09-27 05:38:50|46104.4|46084.4|46111.9|46091.9|46119.4|46099.4|46102.7|46082.7|21
1727415540000|2024-09-27 05:39:00|46112.7|46092.7|46095.2|46075.2|46116.9|46096.9|46093.6|46073.6|25
1727415550000|2024-09-27 05:39:10|46097.7|46077.7|46110.2|46090.2|46111.1|46091.1|46097.7|46077.7|7
1727415560000|2024-09-27 05:39:20|46108.6|46088.6|46108.6|46088.6|46111.1|46091.1|46102.7|46082.7|4
1727415570000|2024-09-27 05:39:30|46106.9|46086.9|46100.2|46080.2|46109.4|46089.4|46100.2|46080.2|24
1727415580000|2024-09-27 05:39:40|46098.6|46078.6|46109.4|46089.4|46109.4|46089.4|46098.6|46078.6|15
1727415590000|2024-09-27 05:39:50|46111.9|46091.9|46114.4|46094.4|46114.4|46094.4|46109.4|46089.4|4
1727415600000|2024-09-27 05:40:00|46115.2|46095.2|46145.2|46125.2|46145.2|46125.2|46115.2|46095.2|13
1727415610000|2024-09-27 05:40:10|46140.2|46120.2|46139.4|46119.4|46150.2|46130.2|46136.9|46116.9|22
1727415620000|2024-09-27 05:40:20|46137.7|46117.7|46140.2|46120.2|46140.2|46120.2|46130.2|46110.2|16
1727415630000|2024-09-27 05:40:30|46141.1|46121.1|46147.7|46127.7|46152.7|46132.7|46141.1|46121.1|17
1727415640000|2024-09-27 05:40:40|46146.9|46126.9|46152.7|46132.7|46156.1|46136.1|46145.2|46125.2|11
1727415650000|2024-09-27 05:40:50|46154.4|46134.4|46149.4|46129.4|46156.1|46136.1|46149.4|46129.4|12
1727415660000|2024-09-27 05:41:00|46150.2|46130.2|46171.1|46151.1|46175.2|46155.2|46150.2|46130.2|10
1727415670000|2024-09-27 05:41:10|46172.7|46152.7|46180.2|46160.2|46180.2|46160.2|46171.1|46151.1|1
1727415680000|2024-09-27 05:41:20|46181.9|46161.9|46189.4|46169.4|46190.2|46170.2|46181.1|46161.1|5
1727415690000|2024-09-27 05:41:30|46185.2|46165.2|46193.6|46173.6|46193.6|46173.6|46182.7|46162.7|8
1727415700000|2024-09-27 05:41:40|46196.1|46176.1|46167.7|46147.7|46197.7|46177.7|46167.7|46147.7|34
1727415710000|2024-09-27 05:41:50|46165.2|46145.2|46157.7|46137.7|46165.2|46145.2|46153.6|46133.6|20
1727415720000|2024-09-27 05:42:00|46160.2|46140.2|46174.4|46154.4|46175.2|46155.2|46158.6|46138.6|3
1727415730000|2024-09-27 05:42:10|46175.2|46155.2|46165.2|46145.2|46179.4|46159.4|46165.2|46145.2|9
1727415740000|2024-09-27 05:42:20|46164.4|46144.4|46157.7|46137.7|46165.2|46145.2|46155.2|46135.2|5
1727415750000|2024-09-27 05:42:30|46160.2|46140.2|46167.7|46147.7|46167.7|46147.7|46157.7|46137.7|7
1727415760000|2024-09-27 05:42:40|46170.2|46150.2|46186.9|46166.9|46186.9|46166.9|46170.2|46150.2|12
1727415770000|2024-09-27 05:42:50|46185.2|46165.2|46182.7|46162.7|46186.9|46166.9|46182.7|46162.7|1
1727415780000|2024-09-27 05:43:00|46184.4|46164.4|46180.2|46160.2|46190.2|46170.2|46180.2|46160.2|10
1727415790000|2024-09-27 05:43:10|46178.6|46158.6|46170.2|46150.2|46178.6|46158.6|46170.2|46150.2|2
1727415800000|2024-09-27 05:43:20|46168.6|46148.6|46179.4|46159.4|46179.4|46159.4|46166.1|46146.1|21
1727415810000|2024-09-27 05:43:30|46180.2|46160.2|46184.4|46164.4|46189.4|46169.4|46180.2|46160.2|1
1727415820000|2024-09-27 05:43:40|46181.9|46161.9|46181.9|46161.9|46187.7|46167.7|46180.2|46160.2|0
1727415830000|2024-09-27 05:43:50|46181|46161|46179.4|46159.4|46181|46161|46174.4|46154.4|3
1727415840000|2024-09-27 05:44:00|46180.2|46160.2|46192.7|46172.7|46195.2|46175.2|46180.2|46160.2|10
1727415850000|2024-09-27 05:44:10|46191.9|46171.9|46199.4|46179.4|46199.4|46179.4|46190.2|46170.2|9
1727415860000|2024-09-27 05:44:20|46200.2|46180.2|46188.5|46168.5|46201.9|46181.9|46186.9|46166.9|15
1727415870000|2024-09-27 05:44:30|46189.4|46169.4|46188.5|46168.5|46191.9|46171.9|46186.9|46166.9|1
1727415880000|2024-09-27 05:44:40|46189.4|46169.4|46186|46166|46193.5|46173.5|46186|46166|1
1727415890000|2024-09-27 05:44:50|46187.7|46167.7|46183.5|46163.5|46187.7|46167.7|46183.5|46163.5|3
1727415900000|2024-09-27 05:45:00|46177.7|46157.7|46164.4|46144.4|46177.7|46157.7|46163.5|46143.5|14
1727415910000|2024-09-27 05:45:10|46168.5|46148.5|46204.4|46184.4|46204.4|46184.4|46168.5|46148.5|30
1727415920000|2024-09-27 05:45:20|46202.7|46182.7|46203.5|46183.5|46206|46186|46198.5|46178.5|12
1727415930000|2024-09-27 05:45:30|46208.5|46188.5|46217.7|46197.7|46217.7|46197.7|46208.5|46188.5|11
1727415940000|2024-09-27 05:45:40|46216|46196|46216|46196|46217.7|46197.7|46212.7|46192.7|8
1727415950000|2024-09-27 05:45:50|46217.7|46197.7|46217.7|46197.7|46226|46206|46216|46196|22
1727415960000|2024-09-27 05:46:00|46218.5|46198.5|46219.4|46199.4|46221|46201|46216|46196|19
1727415970000|2024-09-27 05:46:10|46218.5|46198.5|46239.4|46219.4|46239.4|46219.4|46218.5|46198.5|13
1727415980000|2024-09-27 05:46:20|46241|46221|46243.5|46223.5|46248.5|46228.5|46239.4|46219.4|3
1727415990000|2024-09-27 05:46:30|46245.2|46225.2|46244.4|46224.4|46249.4|46229.4|46243.5|46223.5|11
1727416000000|2024-09-27 05:46:40|46246|46226|46226.9|46206.9|46246|46226|46226.9|46206.9|12
1727416010000|2024-09-27 05:46:50|46224.4|46204.4|46231|46211|46233.5|46213.5|46224.4|46204.4|8
1727416020000|2024-09-27 05:47:00|46232.7|46212.7|46223.5|46203.5|46236|46216|46221.9|46201.9|16
1727416030000|2024-09-27 05:47:10|46224.4|46204.4|46228.5|46208.5|46232.7|46212.7|46224.4|46204.4|5
1727416040000|2024-09-27 05:47:20|46226.9|46206.9|46223.5|46203.5|46226.9|46206.9|46221|46201|2
1727416050000|2024-09-27 05:47:30|46224.4|46204.4|46228.5|46208.5|46228.5|46208.5|46221|46201|6
1727416060000|2024-09-27 05:47:40|46229.4|46209.4|46218.5|46198.5|46229.4|46209.4|46218.5|46198.5|10
1727416070000|2024-09-27 05:47:50|46216|46196|46218.5|46198.5|46218.5|46198.5|46212.7|46192.7|9
1727416080000|2024-09-27 05:48:00|46216|46196|46215.2|46195.2|46216|46196|46206|46186|21
1727416090000|2024-09-27 05:48:10|46214.4|46194.4|46191.9|46171.9|46214.4|46194.4|46191.9|46171.9|3
1727416100000|2024-09-27 05:48:20|46193.5|46173.5|46196|46176|46196|46176|46191.9|46171.9|10
1727416110000|2024-09-27 05:48:30|46197.7|46177.7|46194.4|46174.4|46199.4|46179.4|46193.5|46173.5|4
1727416120000|2024-09-27 05:48:40|46197.7|46177.7|46191.9|46171.9|46199.4|46179.4|46191.9|46171.9|7
1727416130000|2024-09-27 05:48:50|46193.5|46173.5|46201|46181|46201|46181|46193.5|46173.5|6
1727416140000|2024-09-27 05:49:00|46201.9|46181.9|46216.9|46196.9|46219.4|46199.4|46201|46181|3
1727416150000|2024-09-27 05:49:10|46215.2|46195.2|46211.9|46191.9|46215.2|46195.2|46209.4|46189.4|3
1727416160000|2024-09-27 05:49:20|46213.5|46193.5|46216|46196|46216|46196|46209.4|46189.4|5
1727416170000|2024-09-27 05:49:30|46214.4|46194.4|46198.5|46178.5|46214.4|46194.4|46198.5|46178.5|2
1727416180000|2024-09-27 05:49:40|46196.9|46176.9|46203.5|46183.5|46203.5|46183.5|46193.5|46173.5|2
1727416190000|2024-09-27 05:49:50|46205.2|46185.2|46200.2|46180.2|46208.5|46188.5|46200.2|46180.2|0
1727416200000|2024-09-27 05:50:00|46203.5|46183.5|46189.4|46169.4|46204.4|46184.4|46189.4|46169.4|12
1727416210000|2024-09-27 05:50:10|46187.7|46167.7|46201|46181|46201|46181|46185.2|46165.2|17
1727416220000|2024-09-27 05:50:20|46201.9|46181.9|46215.2|46195.2|46215.2|46195.2|46200.2|46180.2|7
1727416230000|2024-09-27 05:50:30|46217.7|46197.7|46209.4|46189.4|46217.7|46197.7|46209.4|46189.4|6
1727416240000|2024-09-27 05:50:40|46207.7|46187.7|46201.9|46181.9|46207.7|46187.7|46201|46181|4
1727416250000|2024-09-27 05:50:50|46199.4|46179.4|46190.2|46170.2|46201|46181|46190.2|46170.2|3
1727416260000|2024-09-27 05:51:00|46189.4|46169.4|46191.9|46171.9|46198.5|46178.5|46189.4|46169.4|8
1727416270000|2024-09-27 05:51:10|46190.2|46170.2|46185.2|46165.2|46191.1|46171.1|46185.2|46165.2|2
1727416280000|2024-09-27 05:51:20|46182.7|46162.7|46175.2|46155.2|46185.2|46165.2|46175.2|46155.2|2
1727416290000|2024-09-27 05:51:30|46177.7|46157.7|46168.5|46148.5|46177.7|46157.7|46168.5|46148.5|5
1727416300000|2024-09-27 05:51:40|46165.2|46145.2|46162.7|46142.7|46165.2|46145.2|46157.7|46137.7|4
1727416310000|2024-09-27 05:51:50|46164.4|46144.4|46163.6|46143.6|46172.7|46152.7|46163.6|46143.6|7
1727416320000|2024-09-27 05:52:00|46165.2|46145.2|46165.2|46145.2|46170.2|46150.2|46163.6|46143.6|1
1727416330000|2024-09-27 05:52:10|46164.4|46144.4|46161.9|46141.9|46165.2|46145.2|46159.4|46139.4|1
1727416340000|2024-09-27 05:52:20|46162.7|46142.7|46157.7|46137.7|46166.9|46146.9|46157.7|46137.7|4
1727416350000|2024-09-27 05:52:30|46160.2|46140.2|46142.7|46122.7|46160.2|46140.2|46141.1|46121.1|1
1727416360000|2024-09-27 05:52:40|46135.2|46115.2|46136.1|46116.1|46136.1|46116.1|46132.7|46112.7|11
1727416370000|2024-09-27 05:52:50|46137.7|46117.7|46140.2|46120.2|46141.1|46121.1|46137.7|46117.7|8
1727416380000|2024-09-27 05:53:00|46141.9|46121.9|46135.2|46115.2|46147.7|46127.7|46135.2|46115.2|4
1727416390000|2024-09-27 05:53:10|46133.6|46113.6|46120.2|46100.2|46133.6|46113.6|46120.2|46100.2|2
1727416400000|2024-09-27 05:53:20|46121.1|46101.1|46119.4|46099.4|46121.1|46101.1|46117.7|46097.7|2
1727416410000|2024-09-27 05:53:30|46117.7|46097.7|46130.2|46110.2|46131.1|46111.1|46117.7|46097.7|4
1727416420000|2024-09-27 05:53:40|46127.7|46107.7|46115.2|46095.2|46127.7|46107.7|46115.2|46095.2|6
1727416430000|2024-09-27 05:53:50|46116.9|46096.9|46120.2|46100.2|46122.7|46102.7|46116.9|46096.9|3
1727416440000|2024-09-27 05:54:00|46116.1|46096.1|46103.6|46083.6|46116.1|46096.1|46103.6|46083.6|7
1727416450000|2024-09-27 05:54:10|46102.7|46082.7|46118.6|46098.6|46122.7|46102.7|46102.7|46082.7|8
1727416460000|2024-09-27 05:54:20|46119.4|46099.4|46116.1|46096.1|46120.2|46100.2|46116.1|46096.1|2
1727416470000|2024-09-27 05:54:30|46117.7|46097.7|46111.1|46091.1|46117.7|46097.7|46108.6|46088.6|11
1727416480000|2024-09-27 05:54:40|46110.2|46090.2|46115.2|46095.2|46115.2|46095.2|46107.7|46087.7|11
1727416490000|2024-09-27 05:54:50|46114.4|46094.4|46106.9|46086.9|46114.4|46094.4|46106.9|46086.9|15
1727416500000|2024-09-27 05:55:00|46107.7|46087.7|46114.4|46094.4|46123.5|46103.5|46107.7|46087.7|6
1727416510000|2024-09-27 05:55:10|46109.4|46089.4|46099.4|46079.4|46109.4|46089.4|46099.4|46079.4|2
1727416520000|2024-09-27 05:55:20|46097.7|46077.7|46081|46061|46097.7|46077.7|46080.2|46060.2|9
1727416530000|2024-09-27 05:55:30|46080.2|46060.2|46093.5|46073.5|46100.2|46080.2|46076|46056|22
1727416540000|2024-09-27 05:55:40|46096|46076|46098.5|46078.5|46098.5|46078.5|46094.4|46074.4|11
1727416550000|2024-09-27 05:55:50|46103.5|46083.5|46109.4|46089.4|46109.4|46089.4|46103.5|46083.5|8
1727416560000|2024-09-27 05:56:00|46111|46091|46119.4|46099.4|46119.4|46099.4|46111|46091|9
1727416570000|2024-09-27 05:56:10|46121|46101|46128.5|46108.5|46128.5|46108.5|46121|46101|3
1727416580000|2024-09-27 05:56:20|46131|46111|46121|46101|46131|46111|46119.4|46099.4|9
1727416590000|2024-09-27 05:56:30|46119.4|46099.4|46131|46111|46131|46111|46119.4|46099.4|9
1727416600000|2024-09-27 05:56:40|46132.7|46112.7|46147.7|46127.7|46147.7|46127.7|46128.5|46108.5|3
1727416610000|2024-09-27 05:56:50|46146|46126|46146.9|46126.9|46147.7|46127.7|46141.9|46121.9|13
1727416620000|2024-09-27 05:57:00|46147.7|46127.7|46152.7|46132.7|46160.2|46140.2|46147.7|46127.7|2
1727416630000|2024-09-27 05:57:10|46151.1|46131.1|46155.2|46135.2|46155.2|46135.2|46148.5|46128.5|6
1727416640000|2024-09-27 05:57:20|46157.7|46137.7|46155.2|46135.2|46160.2|46140.2|46155.2|46135.2|5
1727416650000|2024-09-27 05:57:30|46153.6|46133.6|46150.2|46130.2|46153.6|46133.6|46148.5|46128.5|2
1727416660000|2024-09-27 05:57:40|46151.9|46131.9|46153.5|46133.5|46154.4|46134.4|46150.2|46130.2|2
1727416670000|2024-09-27 05:57:50|46155.2|46135.2|46166|46146|46166|46146|46155.2|46135.2|1
1727416680000|2024-09-27 05:58:00|46166.9|46146.9|46171.9|46151.9|46171.9|46151.9|46166.9|46146.9|6
1727416690000|2024-09-27 05:58:10|46170.2|46150.2|46183.6|46163.6|46185.2|46165.2|46165.2|46145.2|4
1727416700000|2024-09-27 05:58:20|46182.7|46162.7|46202.7|46182.7|46202.7|46182.7|46182.7|46162.7|2
1727416710000|2024-09-27 05:58:30|46207.7|46187.7|46210.2|46190.2|46210.2|46190.2|46205.2|46185.2|3
1727416720000|2024-09-27 05:58:40|46211.9|46191.9|46225.2|46205.2|46225.2|46205.2|46211.9|46191.9|4
1727416730000|2024-09-27 05:58:50|46221.1|46201.1|46216.1|46196.1|46225.2|46205.2|46216.1|46196.1|2
1727416740000|2024-09-27 05:59:00|46217.7|46197.7|46227.7|46207.7|46227.7|46207.7|46217.7|46197.7|10
1727416750000|2024-09-27 05:59:10|46225.2|46205.2|46225.2|46205.2|46227.7|46207.7|46218.6|46198.6|5
1727416760000|2024-09-27 05:59:20|46223.6|46203.6|46220.2|46200.2|46225.2|46205.2|46220.2|46200.2|6
1727416770000|2024-09-27 05:59:30|46221.1|46201.1|46225.3|46205.3|46225.3|46205.3|46221.1|46201.1|2
1727416780000|2024-09-27 05:59:40|46223.6|46203.6|46221.1|46201.1|46225.3|46205.3|46221.1|46201.1|7
1727416790000|2024-09-27 05:59:50|46220.3|46200.3|46224.4|46204.4|46229.4|46209.4|46213.6|46193.6|12
1727416800000|2024-09-27 06:00:00|46226.9|46206.9|46234.4|46214.4|46238.6|46218.6|46221.1|46201.1|17
1727416810000|2024-09-27 06:00:10|46238.6|46218.6|46254.4|46234.4|46256.1|46236.1|46238.6|46218.6|12
1727416820000|2024-09-27 06:00:20|46253.6|46233.6|46249.4|46229.4|46256.1|46236.1|46249.4|46229.4|2
1727416830000|2024-09-27 06:00:30|46251.1|46231.1|46249.4|46229.4|46251.1|46231.1|46249.4|46229.4|2
1727416840000|2024-09-27 06:00:40|46248.6|46228.6|46264.4|46244.4|46264.4|46244.4|46245.3|46225.3|4
1727416850000|2024-09-27 06:00:50|46263.6|46243.6|46276.1|46256.1|46276.1|46256.1|46261.1|46241.1|22
1727416860000|2024-09-27 06:01:00|46279.4|46259.4|46259.4|46239.4|46279.4|46259.4|46258.6|46238.6|10
1727416870000|2024-09-27 06:01:10|46261.1|46241.1|46281.1|46261.1|46281.1|46261.1|46256.9|46236.9|4
1727416880000|2024-09-27 06:01:20|46281.9|46261.9|46269.4|46249.4|46284.4|46264.4|46266.1|46246.1|6
1727416890000|2024-09-27 06:01:30|46272.8|46252.8|46259.4|46239.4|46273.6|46253.6|46259.4|46239.4|6
1727416900000|2024-09-27 06:01:40|46254.4|46234.4|46264.4|46244.4|46266.1|46246.1|46251.1|46231.1|18
1727416910000|2024-09-27 06:01:50|46266.1|46246.1|46274.4|46254.4|46274.4|46254.4|46264.4|46244.4|9
1727416920000|2024-09-27 06:02:00|46276.1|46256.1|46269.4|46249.4|46281.1|46261.1|46266.9|46246.9|7
1727416930000|2024-09-27 06:02:10|46267.7|46247.7|46266.1|46246.1|46269.4|46249.4|46264.4|46244.4|3
1727416940000|2024-09-27 06:02:20|46267.7|46247.7|46282.7|46262.7|46284.4|46264.4|46267.7|46247.7|3
1727416950000|2024-09-27 06:02:30|46284.4|46264.4|46271.1|46251.1|46286.1|46266.1|46269.4|46249.4|11
1727416960000|2024-09-27 06:02:40|46272.7|46252.7|46264.4|46244.4|46272.7|46252.7|46262.7|46242.7|3
1727416970000|2024-09-27 06:02:50|46262.8|46242.8|46262.8|46242.8|46264.4|46244.4|46261.9|46241.9|5
1727416980000|2024-09-27 06:03:00|46261.9|46241.9|46264.4|46244.4|46267.7|46247.7|46261.1|46241.1|10
1727416990000|2024-09-27 06:03:10|46263.6|46243.6|46259.4|46239.4|46263.6|46243.6|46256.1|46236.1|6
1727417000000|2024-09-27 06:03:20|46257.8|46237.8|46261.9|46241.9|46261.9|46241.9|46256.1|46236.1|3
1727417010000|2024-09-27 06:03:30|46264.4|46244.4|46284.4|46264.4|46284.4|46264.4|46264.4|46244.4|13
1727417020000|2024-09-27 06:03:40|46283.6|46263.6|46282.7|46262.7|46283.6|46263.6|46281.1|46261.1|2
1727417030000|2024-09-27 06:03:50|46281.9|46261.9|46279.4|46259.4|46281.9|46261.9|46278.6|46258.6|1
1727417040000|2024-09-27 06:04:00|46281.1|46261.1|46276.1|46256.1|46281.1|46261.1|46273.6|46253.6|5
1727417050000|2024-09-27 06:04:10|46274.4|46254.4|46268.6|46248.6|46274.4|46254.4|46266.1|46246.1|9
1727417060000|2024-09-27 06:04:20|46269.4|46249.4|46260.2|46240.2|46269.4|46249.4|46260.2|46240.2|2
1727417070000|2024-09-27 06:04:30|46261.9|46241.9|46261.1|46241.1|46267.7|46247.7|46261.1|46241.1|5
1727417080000|2024-09-27 06:04:40|46259.4|46239.4|46263.6|46243.6|46263.6|46243.6|46259.4|46239.4|6
1727417090000|2024-09-27 06:04:50|46264.4|46244.4|46261.1|46241.1|46268.6|46248.6|46261.1|46241.1|2
1727417100000|2024-09-27 06:05:00|46259.4|46239.4|46244.4|46224.4|46259.4|46239.4|46244.4|46224.4|8
1727417110000|2024-09-27 06:05:10|46239.4|46219.4|46244.4|46224.4|46244.4|46224.4|46229.4|46209.4|4
1727417120000|2024-09-27 06:05:20|46246.1|46226.1|46259.4|46239.4|46260.2|46240.2|46246.1|46226.1|5
1727417130000|2024-09-27 06:05:30|46261.1|46241.1|46256.9|46236.9|46262.7|46242.7|46256.9|46236.9|0
1727417140000|2024-09-27 06:05:40|46256.1|46236.1|46257.7|46237.7|46258.6|46238.6|46250.3|46230.3|1
1727417150000|2024-09-27 06:05:50|46259.4|46239.4|46256.9|46236.9|46259.4|46239.4|46256.1|46236.1|0
1727417160000|2024-09-27 06:06:00|46256.1|46236.1|46235.3|46215.3|46256.1|46236.1|46235.3|46215.3|2
1727417170000|2024-09-27 06:06:10|46234.4|46214.4|46236.1|46216.1|46238.6|46218.6|46234.4|46214.4|2
1727417180000|2024-09-27 06:06:20|46234.4|46214.4|46228.6|46208.6|46234.4|46214.4|46225.2|46205.2|8
1727417190000|2024-09-27 06:06:30|46229.4|46209.4|46229.4|46209.4|46229.4|46209.4|46219.4|46199.4|12
1727417200000|2024-09-27 06:06:40|46230.2|46210.2|46243.6|46223.6|46243.6|46223.6|46230.2|46210.2|1
1727417210000|2024-09-27 06:06:50|46246.1|46226.1|46262.7|46242.7|46262.7|46242.7|46246.1|46226.1|5
1727417220000|2024-09-27 06:07:00|46263.6|46243.6|46281.1|46261.1|46288.6|46268.6|46263.6|46243.6|28
1727417230000|2024-09-27 06:07:10|46279.4|46259.4|46278.6|46258.6|46279.4|46259.4|46276.1|46256.1|10
1727417240000|2024-09-27 06:07:20|46276.1|46256.1|46263.6|46243.6|46276.1|46256.1|46263.6|46243.6|2
1727417250000|2024-09-27 06:07:30|46259.4|46239.4|46249.4|46229.4|46259.4|46239.4|46248.6|46228.6|5
1727417260000|2024-09-27 06:07:40|46248.6|46228.6|46257.7|46237.7|46259.4|46239.4|46246.1|46226.1|8
1727417270000|2024-09-27 06:07:50|46266.9|46246.9|46253.6|46233.6|46267.8|46247.8|46253.6|46233.6|6
1727417280000|2024-09-27 06:08:00|46252.7|46232.7|46246.9|46226.9|46253.6|46233.6|46246.9|46226.9|1
1727417290000|2024-09-27 06:08:10|46243.6|46223.6|46234.4|46214.4|46243.6|46223.6|46234.4|46214.4|12
1727417300000|2024-09-27 06:08:20|46236.9|46216.9|46238.6|46218.6|46239.4|46219.4|46234.4|46214.4|0
1727417310000|2024-09-27 06:08:30|46236.1|46216.1|46236.1|46216.1|46238.6|46218.6|46231.9|46211.9|6
1727417320000|2024-09-27 06:08:40|46237.7|46217.7|46244.4|46224.4|46248.6|46228.6|46237.7|46217.7|9
1727417330000|2024-09-27 06:08:50|46246.1|46226.1|46246.9|46226.9|46248.6|46228.6|46244.4|46224.4|1
1727417340000|2024-09-27 06:09:00|46248.6|46228.6|46259.4|46239.4|46259.4|46239.4|46248.6|46228.6|7
1727417350000|2024-09-27 06:09:10|46261.1|46241.1|46266.1|46246.1|46266.1|46246.1|46254.4|46234.4|6
1727417360000|2024-09-27 06:09:20|46267.7|46247.7|46258.6|46238.6|46268.6|46248.6|46258.6|46238.6|1
1727417370000|2024-09-27 06:09:30|46261.1|46241.1|46278.6|46258.6|46278.6|46258.6|46261.1|46241.1|17
1727417380000|2024-09-27 06:09:40|46280.2|46260.2|46283.6|46263.6|46283.6|46263.6|46280.2|46260.2|0
1727417390000|2024-09-27 06:09:50|46282.7|46262.7|46276.9|46256.9|46282.7|46262.7|46276.9|46256.9|2
1727417400000|2024-09-27 06:10:00|46275.2|46255.2|46276.9|46256.9|46276.9|46256.9|46271.9|46251.9|3
1727417410000|2024-09-27 06:10:10|46277.7|46257.7|46273.5|46253.5|46277.7|46257.7|46273.5|46253.5|0
1727417420000|2024-09-27 06:10:20|46271.9|46251.9|46296.9|46276.9|46296.9|46276.9|46269.4|46249.4|7
1727417430000|2024-09-27 06:10:30|46294.4|46274.4|46281.9|46261.9|46294.4|46274.4|46280.2|46260.2|16
1727417440000|2024-09-27 06:10:40|46282.7|46262.7|46281.9|46261.9|46282.7|46262.7|46277.7|46257.7|2
1727417450000|2024-09-27 06:10:50|46279.4|46259.4|46281.9|46261.9|46283.5|46263.5|46277.7|46257.7|4
1727417460000|2024-09-27 06:11:00|46284.4|46264.4|46284.4|46264.4|46284.4|46264.4|46284.4|46264.4|6
1727417470000|2024-09-27 06:11:10|46285.2|46265.2|46299.4|46279.4|46303.5|46283.5|46285.2|46265.2|36
1727417480000|2024-09-27 06:11:20|46296.9|46276.9|46285.2|46265.2|46296.9|46276.9|46283.6|46263.6|5
1727417490000|2024-09-27 06:11:30|46286.9|46266.9|46296|46276|46296|46276|46283.6|46263.6|4
1727417500000|2024-09-27 06:11:40|46294.4|46274.4|46292.7|46272.7|46294.4|46274.4|46289.4|46269.4|2
1727417510000|2024-09-27 06:11:50|46289.4|46269.4|46289.4|46269.4|46292.7|46272.7|46289.4|46269.4|5
1727417520000|2024-09-27 06:12:00|46286.9|46266.9|46286|46266|46287.7|46267.7|46286|46266|13
1727417530000|2024-09-27 06:12:10|46284.4|46264.4|46291.9|46271.9|46294.4|46274.4|46284.4|46264.4|6
1727417540000|2024-09-27 06:12:20|46294.4|46274.4|46293.5|46273.5|46296.9|46276.9|46291.9|46271.9|3
1727417550000|2024-09-27 06:12:30|46291|46271|46292.7|46272.7|46292.7|46272.7|46291|46271|1
1727417560000|2024-09-27 06:12:40|46293.5|46273.5|46296|46276|46296|46276|46291|46271|2
1727417570000|2024-09-27 06:12:50|46294.4|46274.4|46292.7|46272.7|46296.9|46276.9|46292.7|46272.7|7
1727417580000|2024-09-27 06:13:00|46291.8|46271.8|46267.7|46247.7|46292.7|46272.7|46266.9|46246.9|60
1727417590000|2024-09-27 06:13:10|46271.9|46251.9|46267.7|46247.7|46272.7|46252.7|46267.7|46247.7|2
1727417600000|2024-09-27 06:13:20|46266.1|46246.1|46261.9|46241.9|46266.1|46246.1|46258.6|46238.6|0
1727417610000|2024-09-27 06:13:30|46257.7|46237.7|46257.7|46237.7|46257.7|46237.7|46256.1|46236.1|0
1727417620000|2024-09-27 06:13:40|46261.9|46241.9|46269.4|46249.4|46269.4|46249.4|46261.9|46241.9|2
1727417630000|2024-09-27 06:13:50|46271|46251|46272.7|46252.7|46272.7|46252.7|46267.7|46247.7|1
1727417640000|2024-09-27 06:14:00|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|1
1727417650000|2024-09-27 06:14:10|46270.2|46250.2|46267.7|46247.7|46272.7|46252.7|46267.7|46247.7|0
1727417660000|2024-09-27 06:14:20|46268.6|46248.6|46281.9|46261.9|46282.7|46262.7|46268.6|46248.6|7
1727417670000|2024-09-27 06:14:30|46280.2|46260.2|46289.4|46269.4|46289.4|46269.4|46277.7|46257.7|2
1727417680000|2024-09-27 06:14:40|46290.2|46270.2|46300.2|46280.2|46300.2|46280.2|46290.2|46270.2|4
1727417690000|2024-09-27 06:14:50|46301.9|46281.9|46301.9|46281.9|46304.4|46284.4|46301.9|46281.9|1
1727417700000|2024-09-27 06:15:00|46303.5|46283.5|46299.4|46279.4|46306.9|46286.9|46298.6|46278.6|28
1727417710000|2024-09-27 06:15:10|46302.7|46282.7|46303.6|46283.6|46306.1|46286.1|46302.7|46282.7|11
1727417720000|2024-09-27 06:15:20|46304.4|46284.4|46311.1|46291.1|46316.1|46296.1|46304.4|46284.4|12
1727417730000|2024-09-27 06:15:30|46312.7|46292.7|46326.9|46306.9|46326.9|46306.9|46312.7|46292.7|9
1727417740000|2024-09-27 06:15:40|46329.4|46309.4|46338.6|46318.6|46338.6|46318.6|46329.4|46309.4|16
1727417750000|2024-09-27 06:15:50|46336.1|46316.1|46340.2|46320.2|46341.1|46321.1|46336.1|46316.1|6
1727417760000|2024-09-27 06:16:00|46341.1|46321.1|46349.4|46329.4|46349.4|46329.4|46339.4|46319.4|14
1727417770000|2024-09-27 06:16:10|46350.2|46330.2|46341.9|46321.9|46350.2|46330.2|46341.9|46321.9|4
1727417780000|2024-09-27 06:16:20|46339.4|46319.4|46340.2|46320.2|46340.2|46320.2|46335.2|46315.2|2
1727417790000|2024-09-27 06:16:30|46341.9|46321.9|46345.3|46325.3|46347.7|46327.7|46341.9|46321.9|8
1727417800000|2024-09-27 06:16:40|46346.9|46326.9|46348.6|46328.6|46348.6|46328.6|46344.4|46324.4|2
1727417810000|2024-09-27 06:16:50|46346.1|46326.1|46368.6|46348.6|46368.6|46348.6|46344.4|46324.4|13
1727417820000|2024-09-27 06:17:00|46370.2|46350.2|46364.4|46344.4|46372.7|46352.7|46364.4|46344.4|10
1727417830000|2024-09-27 06:17:10|46363.6|46343.6|46356.9|46336.9|46363.6|46343.6|46356.9|46336.9|0
1727417840000|2024-09-27 06:17:20|46358.5|46338.5|46357.7|46337.7|46361.1|46341.1|46357.7|46337.7|17
1727417850000|2024-09-27 06:17:30|46356.9|46336.9|46358.6|46338.6|46360.2|46340.2|46353.6|46333.6|13
1727417860000|2024-09-27 06:17:40|46359.4|46339.4|46371.1|46351.1|46371.1|46351.1|46359.4|46339.4|0
1727417870000|2024-09-27 06:17:50|46371.9|46351.9|46374.4|46354.4|46376.1|46356.1|46371.9|46351.9|1
1727417880000|2024-09-27 06:18:00|46376.1|46356.1|46379.4|46359.4|46381.1|46361.1|46374.4|46354.4|6
1727417890000|2024-09-27 06:18:10|46381.9|46361.9|46376.1|46356.1|46381.9|46361.9|46373.6|46353.6|10
1727417900000|2024-09-27 06:18:20|46376.9|46356.9|46378.6|46358.6|46380.2|46360.2|46376.1|46356.1|2
1727417910000|2024-09-27 06:18:30|46376.9|46356.9|46369.4|46349.4|46378.6|46358.6|46369.4|46349.4|7
1727417920000|2024-09-27 06:18:40|46366.1|46346.1|46358.6|46338.6|46366.1|46346.1|46358.6|46338.6|2
1727417930000|2024-09-27 06:18:50|46354.4|46334.4|46346.1|46326.1|46358.6|46338.6|46346.1|46326.1|2
1727417940000|2024-09-27 06:19:00|46346.9|46326.9|46355.2|46335.2|46356.9|46336.9|46346.9|46326.9|14
1727417950000|2024-09-27 06:19:10|46352.7|46332.7|46353.6|46333.6|46353.6|46333.6|46349.4|46329.4|1
1727417960000|2024-09-27 06:19:20|46356.1|46336.1|46353.6|46333.6|46356.1|46336.1|46349.4|46329.4|5
1727417970000|2024-09-27 06:19:30|46351.9|46331.9|46343.6|46323.6|46351.9|46331.9|46343.6|46323.6|1
1727417980000|2024-09-27 06:19:40|46346.1|46326.1|46336|46316|46346.1|46326.1|46336|46316|6
1727417990000|2024-09-27 06:19:50|46336.9|46316.9|46332.7|46312.7|46336.9|46316.9|46331.9|46311.9|6
1727418000000|2024-09-27 06:20:00|46331.1|46311.1|46336.1|46316.1|46336.1|46316.1|46330.2|46310.2|4
1727418010000|2024-09-27 06:20:10|46337.7|46317.7|46351.1|46331.1|46351.1|46331.1|46337.7|46317.7|4
1727418020000|2024-09-27 06:20:20|46348.6|46328.6|46347.7|46327.7|46351.1|46331.1|46346.1|46326.1|1
1727418030000|2024-09-27 06:20:30|46348.6|46328.6|46355.2|46335.2|46356.9|46336.9|46348.6|46328.6|8
1727418040000|2024-09-27 06:20:40|46357.7|46337.7|46348.6|46328.6|46357.7|46337.7|46346.1|46326.1|3
1727418050000|2024-09-27 06:20:50|46349.4|46329.4|46351.9|46331.9|46353.6|46333.6|46348.6|46328.6|2
1727418060000|2024-09-27 06:21:00|46351.1|46331.1|46343.6|46323.6|46355.2|46335.2|46343.6|46323.6|2
1727418070000|2024-09-27 06:21:10|46346.9|46326.9|46348.6|46328.6|46349.4|46329.4|46346.9|46326.9|0
1727418080000|2024-09-27 06:21:20|46350.2|46330.2|46365.2|46345.2|46365.2|46345.2|46348.6|46328.6|2
1727418090000|2024-09-27 06:21:30|46366.1|46346.1|46362.7|46342.7|46366.9|46346.9|46362.7|46342.7|2
1727418100000|2024-09-27 06:21:40|46361.1|46341.1|46358.6|46338.6|46361.1|46341.1|46356.1|46336.1|3
1727418110000|2024-09-27 06:21:50|46356.1|46336.1|46355.2|46335.2|46358.6|46338.6|46353.6|46333.6|2
1727418120000|2024-09-27 06:22:00|46358.6|46338.6|46361.1|46341.1|46367.7|46347.7|46353.6|46333.6|3
1727418130000|2024-09-27 06:22:10|46363.6|46343.6|46361.1|46341.1|46363.6|46343.6|46361.1|46341.1|2
1727418140000|2024-09-27 06:22:20|46356.9|46336.9|46346.1|46326.1|46356.9|46336.9|46346.1|46326.1|6
1727418150000|2024-09-27 06:22:30|46344.4|46324.4|46343.6|46323.6|46344.4|46324.4|46339.4|46319.4|1
1727418160000|2024-09-27 06:22:40|46340.3|46320.3|46343.6|46323.6|46343.6|46323.6|46339.4|46319.4|1
1727418170000|2024-09-27 06:22:50|46346.1|46326.1|46356.1|46336.1|46361.1|46341.1|46346.1|46326.1|9
1727418180000|2024-09-27 06:23:00|46354.4|46334.4|46371.1|46351.1|46373.6|46353.6|46354.4|46334.4|13
1727418190000|2024-09-27 06:23:10|46372.7|46352.7|46386|46366|46386|46366|46371.1|46351.1|16
1727418200000|2024-09-27 06:23:20|46386.9|46366.9|46392.7|46372.7|46392.7|46372.7|46384.4|46364.4|12
1727418210000|2024-09-27 06:23:30|46391.9|46371.9|46383.6|46363.6|46395.2|46375.2|46383.6|46363.6|15
1727418220000|2024-09-27 06:23:40|46381.9|46361.9|46376.9|46356.9|46391|46371|46376.9|46356.9|5
1727418230000|2024-09-27 06:23:50|46374.4|46354.4|46363.6|46343.6|46377.7|46357.7|46360.3|46340.3|4
1727418240000|2024-09-27 06:24:00|46362.7|46342.7|46353.6|46333.6|46362.7|46342.7|46348.6|46328.6|8
1727418250000|2024-09-27 06:24:10|46356.1|46336.1|46368.6|46348.6|46368.6|46348.6|46353.6|46333.6|3
1727418260000|2024-09-27 06:24:20|46369.4|46349.4|46366.1|46346.1|46377.7|46357.7|46362.8|46342.8|1
1727418270000|2024-09-27 06:24:30|46364.4|46344.4|46361.1|46341.1|46364.4|46344.4|46358.6|46338.6|0
1727418280000|2024-09-27 06:24:40|46363.6|46343.6|46358.6|46338.6|46363.6|46343.6|46349.4|46329.4|29
1727418290000|2024-09-27 06:24:50|46361.9|46341.9|46371.1|46351.1|46371.1|46351.1|46358.6|46338.6|12
1727418300000|2024-09-27 06:25:00|46369.4|46349.4|46353.6|46333.6|46371.1|46351.1|46353.6|46333.6|2
1727418310000|2024-09-27 06:25:10|46351.9|46331.9|46359.4|46339.4|46361.1|46341.1|46350.3|46330.3|10
1727418320000|2024-09-27 06:25:20|46357.8|46337.8|46354.4|46334.4|46358.6|46338.6|46354.4|46334.4|1
1727418330000|2024-09-27 06:25:30|46356.9|46336.9|46353.6|46333.6|46358.6|46338.6|46353.6|46333.6|4
1727418340000|2024-09-27 06:25:40|46351.9|46331.9|46368.5|46348.5|46368.5|46348.5|46348.6|46328.6|48
1727418350000|2024-09-27 06:25:50|46370.2|46350.2|46381|46361|46381|46361|46368.5|46348.5|1
1727418360000|2024-09-27 06:26:00|46383.5|46363.5|46381|46361|46386.9|46366.9|46380.2|46360.2|2
1727418370000|2024-09-27 06:26:10|46377.7|46357.7|46366|46346|46381|46361|46366|46346|34
1727418380000|2024-09-27 06:26:20|46362.7|46342.7|46353.5|46333.5|46364.4|46344.4|46353.5|46333.5|0
1727418390000|2024-09-27 06:26:30|46356|46336|46356|46336|46358.5|46338.5|46353.5|46333.5|2
1727418400000|2024-09-27 06:26:40|46358.5|46338.5|46366|46346|46366|46346|46358.5|46338.5|7
1727418410000|2024-09-27 06:26:50|46361|46341|46356|46336|46361|46341|46348.5|46328.5|30
1727418420000|2024-09-27 06:27:00|46357.7|46337.7|46351|46331|46360.2|46340.2|46351|46331|3
1727418430000|2024-09-27 06:27:10|46350.2|46330.2|46341|46321|46350.2|46330.2|46341|46321|0
1727418440000|2024-09-27 06:27:20|46343.5|46323.5|46344.4|46324.4|46347.7|46327.7|46343.5|46323.5|5
1727418450000|2024-09-27 06:27:30|46347.7|46327.7|46361|46341|46361|46341|46347.7|46327.7|1
1727418460000|2024-09-27 06:27:40|46363.5|46343.5|46372.7|46352.7|46372.7|46352.7|46363.5|46343.5|2
1727418470000|2024-09-27 06:27:50|46374.3|46354.3|46376|46356|46381|46361|46374.3|46354.3|3
1727418480000|2024-09-27 06:28:00|46377.7|46357.7|46383.5|46363.5|46385.2|46365.2|46377.7|46357.7|1
1727418490000|2024-09-27 06:28:10|46382.7|46362.7|46396|46376|46400.2|46380.2|46381|46361|9
1727418500000|2024-09-27 06:28:20|46394.4|46374.4|46376|46356|46396|46376|46376|46356|4
1727418510000|2024-09-27 06:28:30|46373.5|46353.5|46373.5|46353.5|46376|46356|46371.9|46351.9|14
1727418520000|2024-09-27 06:28:40|46371.9|46351.9|46381|46361|46381|46361|46371|46351|3
1727418530000|2024-09-27 06:28:50|46380.2|46360.2|46371|46351|46380.2|46360.2|46371|46351|0
1727418540000|2024-09-27 06:29:00|46374.3|46354.3|46370.2|46350.2|46375.2|46355.2|46370.2|46350.2|3
1727418550000|2024-09-27 06:29:10|46365.2|46345.2|46357.7|46337.7|46365.2|46345.2|46357.7|46337.7|4
1727418560000|2024-09-27 06:29:20|46356|46336|46361|46341|46362.7|46342.7|46356|46336|0
1727418570000|2024-09-27 06:29:30|46362.7|46342.7|46368.5|46348.5|46371|46351|46362.7|46342.7|3
1727418580000|2024-09-27 06:29:40|46370.2|46350.2|46371|46351|46371|46351|46364.4|46344.4|1
1727418590000|2024-09-27 06:29:50|46368.5|46348.5|46367.7|46347.7|46371|46351|46366|46346|2
1727418600000|2024-09-27 06:30:00|46368.5|46348.5|46386|46366|46390.2|46370.2|46368.5|46348.5|7
1727418610000|2024-09-27 06:30:10|46385.2|46365.2|46383.5|46363.5|46385.2|46365.2|46379.3|46359.3|2
1727418620000|2024-09-27 06:30:20|46381.9|46361.9|46381|46361|46386|46366|46381|46361|1
1727418630000|2024-09-27 06:30:30|46382.7|46362.7|46385.2|46365.2|46385.2|46365.2|46380.2|46360.2|0
1727418640000|2024-09-27 06:30:40|46381|46361|46376.8|46356.8|46382.7|46362.7|46376.8|46356.8|2
1727418650000|2024-09-27 06:30:50|46374.3|46354.3|46370.2|46350.2|46374.3|46354.3|46364.3|46344.3|11
1727418660000|2024-09-27 06:31:00|46367.7|46347.7|46379.3|46359.3|46379.3|46359.3|46367.7|46347.7|1
1727418670000|2024-09-27 06:31:10|46380.2|46360.2|46386|46366|46387.7|46367.7|46380.2|46360.2|1
1727418680000|2024-09-27 06:31:20|46388.5|46368.5|46385.2|46365.2|46388.5|46368.5|46385.2|46365.2|3
1727418690000|2024-09-27 06:31:30|46386.8|46366.8|46405.2|46385.2|46405.2|46385.2|46386.8|46366.8|7
1727418700000|2024-09-27 06:31:40|46407.7|46387.7|46400.2|46380.2|46410.2|46390.2|46400.2|46380.2|11
1727418710000|2024-09-27 06:31:50|46399.3|46379.3|46407.7|46387.7|46408.5|46388.5|46399.3|46379.3|0
1727418720000|2024-09-27 06:32:00|46409.3|46389.3|46416.8|46396.8|46416.8|46396.8|46409.3|46389.3|8
1727418730000|2024-09-27 06:32:10|46415.2|46395.2|46403.5|46383.5|46415.2|46395.2|46403.5|46383.5|6
1727418740000|2024-09-27 06:32:20|46402.7|46382.7|46385.2|46365.2|46402.7|46382.7|46385.2|46365.2|8
1727418750000|2024-09-27 06:32:30|46386|46366|46395.2|46375.2|46395.2|46375.2|46386|46366|1
1727418760000|2024-09-27 06:32:40|46392.7|46372.7|46392.7|46372.7|46396|46376|46392.7|46372.7|5
1727418770000|2024-09-27 06:32:50|46395.2|46375.2|46390.2|46370.2|46395.2|46375.2|46390.2|46370.2|12
1727418780000|2024-09-27 06:33:00|46387.7|46367.7|46396.8|46376.8|46396.8|46376.8|46382.7|46362.7|4
1727418790000|2024-09-27 06:33:10|46395.2|46375.2|46389.3|46369.3|46395.2|46375.2|46386|46366|6
1727418800000|2024-09-27 06:33:20|46387.7|46367.7|46392.7|46372.7|46392.7|46372.7|46386|46366|2
1727418810000|2024-09-27 06:33:30|46391|46371|46396|46376|46397.7|46377.7|46388.5|46368.5|8
1727418820000|2024-09-27 06:33:40|46394.4|46374.4|46400.2|46380.2|46400.2|46380.2|46391|46371|6
1727418830000|2024-09-27 06:33:50|46398.5|46378.5|46400.2|46380.2|46400.2|46380.2|46396|46376|2
1727418840000|2024-09-27 06:34:00|46402.7|46382.7|46401.8|46381.8|46405.2|46385.2|46401.8|46381.8|6
1727418850000|2024-09-27 06:34:10|46401|46381|46406.8|46386.8|46406.8|46386.8|46400.2|46380.2|8
1727418860000|2024-09-27 06:34:20|46407.7|46387.7|46406|46386|46411|46391|46406|46386|8
1727418870000|2024-09-27 06:34:30|46405.2|46385.2|46407.7|46387.7|46407.7|46387.7|46396.8|46376.8|2
1727418880000|2024-09-27 06:34:40|46410.2|46390.2|46416|46396|46417.7|46397.7|46410.2|46390.2|4
1727418890000|2024-09-27 06:34:50|46417.7|46397.7|46422.7|46402.7|46422.7|46402.7|46417.7|46397.7|1
1727418900000|2024-09-27 06:35:00|46425.2|46405.2|46413.5|46393.5|46430.2|46410.2|46413.5|46393.5|6
1727418910000|2024-09-27 06:35:10|46412.7|46392.7|46416|46396|46416|46396|46411|46391|7
1727418920000|2024-09-27 06:35:20|46418.5|46398.5|46431|46411|46431|46411|46416|46396|0
1727418930000|2024-09-27 06:35:30|46431.9|46411.9|46422.7|46402.7|46431.9|46411.9|46421|46401|13
1727418940000|2024-09-27 06:35:40|46424.3|46404.3|46426|46406|46427.7|46407.7|46422.7|46402.7|1
1727418950000|2024-09-27 06:35:50|46424.4|46404.4|46422.7|46402.7|46426.8|46406.8|46421|46401|1
1727418960000|2024-09-27 06:36:00|46421|46401|46405.2|46385.2|46427.7|46407.7|46405.2|46385.2|2
1727418970000|2024-09-27 06:36:10|46402.7|46382.7|46399.4|46379.4|46402.7|46382.7|46396|46376|0
1727418980000|2024-09-27 06:36:20|46401|46381|46387.7|46367.7|46401|46381|46385.2|46365.2|5
1727418990000|2024-09-27 06:36:30|46386|46366|46371|46351|46386|46366|46368.5|46348.5|8
1727419000000|2024-09-27 06:36:40|46368.5|46348.5|46373.5|46353.5|46373.5|46353.5|46368.5|46348.5|2
1727419010000|2024-09-27 06:36:50|46371.9|46351.9|46350.2|46330.2|46373.5|46353.5|46350.2|46330.2|7
1727419020000|2024-09-27 06:37:00|46348.5|46328.5|46355.2|46335.2|46355.2|46335.2|46348.5|46328.5|1
1727419030000|2024-09-27 06:37:10|46356|46336|46377.7|46357.7|46378.5|46358.5|46356|46336|17
1727419040000|2024-09-27 06:37:20|46376.8|46356.8|46366.9|46346.9|46376.8|46356.8|46366.9|46346.9|2
1727419050000|2024-09-27 06:37:30|46363.5|46343.5|46361.9|46341.9|46363.5|46343.5|46356.9|46336.9|2
1727419060000|2024-09-27 06:37:40|46365.2|46345.2|46373.5|46353.5|46373.5|46353.5|46365.2|46345.2|0
1727419070000|2024-09-27 06:37:50|46375.2|46355.2|46375.2|46355.2|46377.7|46357.7|46373.5|46353.5|1
1727419080000|2024-09-27 06:38:00|46376|46356|46375.2|46355.2|46381|46361|46375.2|46355.2|5
1727419090000|2024-09-27 06:38:10|46372.7|46352.7|46351|46331|46372.7|46352.7|46351|46331|2
1727419100000|2024-09-27 06:38:20|46350.2|46330.2|46345.2|46325.2|46351|46331|46343.5|46323.5|0
1727419110000|2024-09-27 06:38:30|46342.7|46322.7|46342.7|46322.7|46346|46326|46342.7|46322.7|2
1727419120000|2024-09-27 06:38:40|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|1
1727419130000|2024-09-27 06:38:50|46346|46326|46341|46321|46346|46326|46341|46321|1
1727419140000|2024-09-27 06:39:00|46342.7|46322.7|46356|46336|46359.3|46339.3|46342.7|46322.7|9
1727419150000|2024-09-27 06:39:10|46354.3|46334.3|46351|46331|46354.3|46334.3|46350.2|46330.2|4
1727419160000|2024-09-27 06:39:20|46352.7|46332.7|46346|46326|46356|46336|46346|46326|2
1727419170000|2024-09-27 06:39:30|46347.7|46327.7|46353.5|46333.5|46353.5|46333.5|46347.7|46327.7|1
1727419180000|2024-09-27 06:39:40|46352.7|46332.7|46352.7|46332.7|46356|46336|46352.7|46332.7|5
1727419190000|2024-09-27 06:39:50|46348.5|46328.5|46350.2|46330.2|46350.2|46330.2|46346|46326|0
1727419200000|2024-09-27 06:40:00|46351|46331|46373.5|46353.5|46373.5|46353.5|46351|46331|57
1727419210000|2024-09-27 06:40:10|46378.5|46358.5|46380.2|46360.2|46381|46361|46377.7|46357.7|3
1727419220000|2024-09-27 06:40:20|46378.5|46358.5|46376|46356|46378.5|46358.5|46373.5|46353.5|0
1727419230000|2024-09-27 06:40:30|46373.5|46353.5|46371|46351|46373.5|46353.5|46369.4|46349.4|1
1727419240000|2024-09-27 06:40:40|46370.2|46350.2|46369.4|46349.4|46371|46351|46366|46346|0
1727419250000|2024-09-27 06:40:50|46368.5|46348.5|46366|46346|46371|46351|46362.7|46342.7|2
1727419260000|2024-09-27 06:41:00|46367.7|46347.7|46366|46346|46371|46351|46366|46346|1
1727419270000|2024-09-27 06:41:10|46367.7|46347.7|46371.9|46351.9|46371.9|46351.9|46367.7|46347.7|5
1727419280000|2024-09-27 06:41:20|46371|46351|46379.4|46359.4|46382.7|46362.7|46371|46351|5
1727419290000|2024-09-27 06:41:30|46381|46361|46377.7|46357.7|46381|46361|46372.7|46352.7|0
1727419300000|2024-09-27 06:41:40|46376|46356|46377.7|46357.7|46378.5|46358.5|46373.5|46353.5|9
1727419310000|2024-09-27 06:41:50|46376|46356|46379.4|46359.4|46380.2|46360.2|46375.2|46355.2|6
1727419320000|2024-09-27 06:42:00|46381|46361|46367.7|46347.7|46381.9|46361.9|46361|46341|12
1727419330000|2024-09-27 06:42:10|46368.5|46348.5|46371|46351|46371|46351|46368.5|46348.5|1
1727419340000|2024-09-27 06:42:20|46372.7|46352.7|46372.7|46352.7|46374.4|46354.4|46371|46351|4
1727419350000|2024-09-27 06:42:30|46371|46351|46381|46361|46381|46361|46371|46351|4
1727419360000|2024-09-27 06:42:40|46380.2|46360.2|46384.3|46364.3|46385.2|46365.2|46380.2|46360.2|1
1727419370000|2024-09-27 06:42:50|46385.2|46365.2|46395.2|46375.2|46395.2|46375.2|46385.2|46365.2|5
1727419380000|2024-09-27 06:43:00|46397.7|46377.7|46404.3|46384.3|46404.3|46384.3|46397.7|46377.7|2
1727419390000|2024-09-27 06:43:10|46408.5|46388.5|46410.2|46390.2|46410.2|46390.2|46406|46386|2
1727419400000|2024-09-27 06:43:20|46412.7|46392.7|46407.7|46387.7|46412.7|46392.7|46407.7|46387.7|3
1727419410000|2024-09-27 06:43:30|46406.1|46386.1|46411.8|46391.8|46411.8|46391.8|46405.2|46385.2|0
1727419420000|2024-09-27 06:43:40|46412.7|46392.7|46405.2|46385.2|46412.7|46392.7|46405.2|46385.2|10
1727419430000|2024-09-27 06:43:50|46406.8|46386.8|46414.3|46394.3|46414.3|46394.3|46406.8|46386.8|4
1727419440000|2024-09-27 06:44:00|46418.5|46398.5|46414.3|46394.3|46418.5|46398.5|46412.7|46392.7|2
1727419450000|2024-09-27 06:44:10|46412.7|46392.7|46396.1|46376.1|46412.7|46392.7|46396.1|46376.1|6
1727419460000|2024-09-27 06:44:20|46399.3|46379.3|46399.3|46379.3|46400.2|46380.2|46397.7|46377.7|1
1727419470000|2024-09-27 06:44:30|46400.2|46380.2|46404.3|46384.3|46404.3|46384.3|46396.8|46376.8|3
1727419480000|2024-09-27 06:44:40|46400.2|46380.2|46405.2|46385.2|46406.9|46386.9|46400.2|46380.2|5
1727419490000|2024-09-27 06:44:50|46403.6|46383.6|46402.7|46382.7|46409.4|46389.4|46401.9|46381.9|9
1727419500000|2024-09-27 06:45:00|46399.4|46379.4|46404.4|46384.4|46404.4|46384.4|46383.6|46363.6|18
1727419510000|2024-09-27 06:45:10|46400.2|46380.2|46391.9|46371.9|46404.4|46384.4|46390.2|46370.2|2
1727419520000|2024-09-27 06:45:20|46390.2|46370.2|46396.1|46376.1|46396.1|46376.1|46387.7|46367.7|7
1727419530000|2024-09-27 06:45:30|46399.4|46379.4|46399.4|46379.4|46401.9|46381.9|46395.2|46375.2|2
1727419540000|2024-09-27 06:45:40|46396.1|46376.1|46402.7|46382.7|46402.7|46382.7|46390.2|46370.2|5
1727419550000|2024-09-27 06:45:50|46399.4|46379.4|46399.4|46379.4|46400.2|46380.2|46397.7|46377.7|6
1727419560000|2024-09-27 06:46:00|46395.2|46375.2|46387.7|46367.7|46399.4|46379.4|46387.7|46367.7|6
1727419570000|2024-09-27 06:46:10|46389.4|46369.4|46389.4|46369.4|46389.4|46369.4|46379.4|46359.4|9
1727419580000|2024-09-27 06:46:20|46387.7|46367.7|46357.8|46337.8|46387.7|46367.7|46357.8|46337.8|8
1727419590000|2024-09-27 06:46:30|46356.9|46336.9|46355.2|46335.2|46359.4|46339.4|46354.4|46334.4|18
1727419600000|2024-09-27 06:46:40|46357.7|46337.7|46366.1|46346.1|46369.4|46349.4|46355.2|46335.2|9
1727419610000|2024-09-27 06:46:50|46369.4|46349.4|46367.7|46347.7|46371.9|46351.9|46365.2|46345.2|3
1727419620000|2024-09-27 06:47:00|46366.1|46346.1|46362.7|46342.7|46371.9|46351.9|46362.7|46342.7|5
1727419630000|2024-09-27 06:47:10|46359.4|46339.4|46325.2|46305.2|46359.4|46339.4|46325.2|46305.2|7
1727419640000|2024-09-27 06:47:20|46326.1|46306.1|46325.2|46305.2|46330.2|46310.2|46320.2|46300.2|1
1727419650000|2024-09-27 06:47:30|46326.1|46306.1|46331.1|46311.1|46332.7|46312.7|46326.1|46306.1|6
1727419660000|2024-09-27 06:47:40|46327.7|46307.7|46326.9|46306.9|46328.5|46308.5|46325.2|46305.2|6
1727419670000|2024-09-27 06:47:50|46326|46306|46327.7|46307.7|46327.7|46307.7|46321.9|46301.9|4
1727419680000|2024-09-27 06:48:00|46326.1|46306.1|46327.7|46307.7|46327.7|46307.7|46325.2|46305.2|1
1727419690000|2024-09-27 06:48:10|46326.1|46306.1|46355.2|46335.2|46355.2|46335.2|46325.2|46305.2|3
1727419700000|2024-09-27 06:48:20|46357.7|46337.7|46369.4|46349.4|46369.4|46349.4|46357.7|46337.7|2
1727419710000|2024-09-27 06:48:30|46368.5|46348.5|46360.2|46340.2|46369.4|46349.4|46360.2|46340.2|6
1727419720000|2024-09-27 06:48:40|46361.1|46341.1|46369.4|46349.4|46369.4|46349.4|46361.1|46341.1|4
1727419730000|2024-09-27 06:48:50|46370.2|46350.2|46374.4|46354.4|46379.4|46359.4|46370.2|46350.2|6
1727419740000|2024-09-27 06:49:00|46375.2|46355.2|46363.5|46343.5|46375.2|46355.2|46356.1|46336.1|4
1727419750000|2024-09-27 06:49:10|46364.4|46344.4|46389.4|46369.4|46393.5|46373.5|46364.4|46344.4|2
1727419760000|2024-09-27 06:49:20|46393.5|46373.5|46402.7|46382.7|46404.4|46384.4|46391.9|46371.9|4
1727419770000|2024-09-27 06:49:30|46401.9|46381.9|46406.1|46386.1|46406.1|46386.1|46400.2|46380.2|2
1727419780000|2024-09-27 06:49:40|46405.2|46385.2|46399.4|46379.4|46405.2|46385.2|46399.4|46379.4|4
1727419790000|2024-09-27 06:49:50|46402.7|46382.7|46395.2|46375.2|46404.4|46384.4|46390.2|46370.2|7
1727419800000|2024-09-27 06:50:00|46394.4|46374.4|46386.1|46366.1|46399.4|46379.4|46386.1|46366.1|1
1727419810000|2024-09-27 06:50:10|46394.4|46374.4|46392.7|46372.7|46398.5|46378.5|46392.7|46372.7|25
1727419820000|2024-09-27 06:50:20|46393.6|46373.6|46394.4|46374.4|46399.4|46379.4|46393.6|46373.6|2
1727419830000|2024-09-27 06:50:30|46395.2|46375.2|46379.4|46359.4|46396.1|46376.1|46377.8|46357.8|24
1727419840000|2024-09-27 06:50:40|46376.9|46356.9|46375.2|46355.2|46376.9|46356.9|46370.2|46350.2|2
1727419850000|2024-09-27 06:50:50|46376.9|46356.9|46399.4|46379.4|46399.4|46379.4|46376.1|46356.1|0
1727419860000|2024-09-27 06:51:00|46402.7|46382.7|46399.4|46379.4|46402.7|46382.7|46394.4|46374.4|0
1727419870000|2024-09-27 06:51:10|46396.9|46376.9|46394.4|46374.4|46399.4|46379.4|46394.4|46374.4|0
1727419880000|2024-09-27 06:51:20|46396|46376|46379.4|46359.4|46396.9|46376.9|46379.4|46359.4|0
1727419890000|2024-09-27 06:51:30|46377.7|46357.7|46364.4|46344.4|46377.7|46357.7|46364.4|46344.4|4
1727419900000|2024-09-27 06:51:40|46363.5|46343.5|46364.4|46344.4|46370.2|46350.2|46355.2|46335.2|20
1727419910000|2024-09-27 06:51:50|46362.7|46342.7|46355.2|46335.2|46362.7|46342.7|46352.7|46332.7|1
1727419920000|2024-09-27 06:52:00|46356.9|46336.9|46354.4|46334.4|46357.7|46337.7|46349.4|46329.4|12
1727419930000|2024-09-27 06:52:10|46355.2|46335.2|46360.2|46340.2|46360.2|46340.2|46355.2|46335.2|4
1727419940000|2024-09-27 06:52:20|46358.6|46338.6|46354.4|46334.4|46362.7|46342.7|46354.4|46334.4|5
1727419950000|2024-09-27 06:52:30|46351.9|46331.9|46359.4|46339.4|46359.4|46339.4|46347.7|46327.7|2
1727419960000|2024-09-27 06:52:40|46357.7|46337.7|46365.2|46345.2|46366.1|46346.1|46357.7|46337.7|0
1727419970000|2024-09-27 06:52:50|46366.1|46346.1|46370.2|46350.2|46376|46356|46366.1|46346.1|6
1727419980000|2024-09-27 06:53:00|46369.4|46349.4|46364.4|46344.4|46374.4|46354.4|46361.1|46341.1|8
1727419990000|2024-09-27 06:53:10|46362.7|46342.7|46374.4|46354.4|46374.4|46354.4|46362.7|46342.7|1
1727420000000|2024-09-27 06:53:20|46372.7|46352.7|46370.2|46350.2|46372.7|46352.7|46368.6|46348.6|0
1727420010000|2024-09-27 06:53:30|46372.7|46352.7|46384.4|46364.4|46384.4|46364.4|46372.7|46352.7|5
1727420020000|2024-09-27 06:53:40|46382.7|46362.7|46379.4|46359.4|46384.4|46364.4|46379.4|46359.4|0
1727420030000|2024-09-27 06:53:50|46380.2|46360.2|46380.2|46360.2|46384.4|46364.4|46379.4|46359.4|2
1727420040000|2024-09-27 06:54:00|46381.9|46361.9|46389.4|46369.4|46391|46371|46381.9|46361.9|1
1727420050000|2024-09-27 06:54:10|46387.7|46367.7|46389.4|46369.4|46389.4|46369.4|46385.2|46365.2|1
1727420060000|2024-09-27 06:54:20|46391|46371|46389.4|46369.4|46391.9|46371.9|46387.7|46367.7|3
1727420070000|2024-09-27 06:54:30|46387.7|46367.7|46389.4|46369.4|46389.4|46369.4|46386.9|46366.9|1
1727420080000|2024-09-27 06:54:40|46387.7|46367.7|46380.2|46360.2|46387.7|46367.7|46375.2|46355.2|2
1727420090000|2024-09-27 06:54:50|46383.5|46363.5|46382.7|46362.7|46384.4|46364.4|46379.4|46359.4|3
1727420100000|2024-09-27 06:55:00|46380.2|46360.2|46377.7|46357.7|46380.2|46360.2|46372.7|46352.7|2
1727420110000|2024-09-27 06:55:10|46372.7|46352.7|46369.4|46349.4|46372.7|46352.7|46363.6|46343.6|1
1727420120000|2024-09-27 06:55:20|46370.2|46350.2|46375.2|46355.2|46379.4|46359.4|46370.2|46350.2|1
1727420130000|2024-09-27 06:55:30|46374.4|46354.4|46374.4|46354.4|46377.7|46357.7|46369.4|46349.4|1
1727420140000|2024-09-27 06:55:40|46370.2|46350.2|46370.2|46350.2|46375.2|46355.2|46366.1|46346.1|1
1727420150000|2024-09-27 06:55:50|46371.9|46351.9|46381.9|46361.9|46383.5|46363.5|46371.9|46351.9|1
1727420160000|2024-09-27 06:56:00|46383.5|46363.5|46384.4|46364.4|46389.4|46369.4|46382.7|46362.7|0
1727420170000|2024-09-27 06:56:10|46385.2|46365.2|46392.7|46372.7|46392.7|46372.7|46385.2|46365.2|2
1727420180000|2024-09-27 06:56:20|46396.1|46376.1|46406|46386|46406|46386|46393.6|46373.6|6
1727420190000|2024-09-27 06:56:30|46404.4|46384.4|46404.4|46384.4|46406.9|46386.9|46401.1|46381.1|0
1727420200000|2024-09-27 06:56:40|46405.2|46385.2|46403.5|46383.5|46409.4|46389.4|46403.5|46383.5|11
1727420210000|2024-09-27 06:56:50|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|12
1727420220000|2024-09-27 06:57:00|46402.7|46382.7|46404.4|46384.4|46404.4|46384.4|46402.7|46382.7|2
1727420230000|2024-09-27 06:57:10|46400.2|46380.2|46384.4|46364.4|46400.2|46380.2|46384.4|46364.4|4
1727420240000|2024-09-27 06:57:20|46383.5|46363.5|46375.2|46355.2|46384.4|46364.4|46374.4|46354.4|4
1727420250000|2024-09-27 06:57:30|46374.4|46354.4|46367.7|46347.7|46374.4|46354.4|46367.7|46347.7|11
1727420260000|2024-09-27 06:57:40|46369.4|46349.4|46367.7|46347.7|46369.4|46349.4|46364.4|46344.4|7
1727420270000|2024-09-27 06:57:50|46368.6|46348.6|46367.7|46347.7|46368.6|46348.6|46367.7|46347.7|2
1727420280000|2024-09-27 06:58:00|46369.4|46349.4|46360.2|46340.2|46369.4|46349.4|46360.2|46340.2|11
1727420290000|2024-09-27 06:58:10|46359.4|46339.4|46356.9|46336.9|46359.4|46339.4|46355.2|46335.2|2
1727420300000|2024-09-27 06:58:20|46356.1|46336.1|46356.1|46336.1|46357.7|46337.7|46352.7|46332.7|4
1727420310000|2024-09-27 06:58:30|46352.7|46332.7|46355.2|46335.2|46355.2|46335.2|46352.7|46332.7|9
1727420320000|2024-09-27 06:58:40|46354.4|46334.4|46357.7|46337.7|46357.7|46337.7|46354.4|46334.4|6
1727420330000|2024-09-27 06:58:50|46360.2|46340.2|46359.4|46339.4|46360.2|46340.2|46357.7|46337.7|3
1727420340000|2024-09-27 06:59:00|46360.2|46340.2|46356.9|46336.9|46361.1|46341.1|46356.9|46336.9|7
1727420350000|2024-09-27 06:59:10|46359.4|46339.4|46362.7|46342.7|46362.7|46342.7|46357.7|46337.7|5
1727420360000|2024-09-27 06:59:20|46363.6|46343.6|46374.4|46354.4|46374.4|46354.4|46363.6|46343.6|1
1727420370000|2024-09-27 06:59:30|46372.7|46352.7|46370.2|46350.2|46374.4|46354.4|46369.4|46349.4|1
1727420380000|2024-09-27 06:59:40|46371.9|46351.9|46370.2|46350.2|46374.4|46354.4|46370.2|46350.2|1
1727420390000|2024-09-27 06:59:50|46371.1|46351.1|46374.4|46354.4|46374.4|46354.4|46370.2|46350.2|1
1727420400000|2024-09-27 07:00:00|46376|46356|46380.2|46360.2|46384.4|46364.4|46374.4|46354.4|11
1727420410000|2024-09-27 07:00:10|46382.7|46362.7|46406.9|46386.9|46406.9|46386.9|46382.7|46362.7|29
1727420420000|2024-09-27 07:00:20|46410.2|46390.2|46422.7|46402.7|46429.4|46409.4|46410.2|46390.2|18
1727420430000|2024-09-27 07:00:30|46421.9|46401.9|46404.4|46384.4|46425.2|46405.2|46404.4|46384.4|14
1727420440000|2024-09-27 07:00:40|46403.5|46383.5|46379.4|46359.4|46403.5|46383.5|46369.4|46349.4|16
1727420450000|2024-09-27 07:00:50|46381|46361|46380.2|46360.2|46381.1|46361.1|46370.2|46350.2|8
1727420460000|2024-09-27 07:01:00|46384.4|46364.4|46356.9|46336.9|46385.2|46365.2|46356.9|46336.9|3
1727420470000|2024-09-27 07:01:10|46356.1|46336.1|46347.7|46327.7|46356.1|46336.1|46342.7|46322.7|3
1727420480000|2024-09-27 07:01:20|46350.2|46330.2|46351.9|46331.9|46357.7|46337.7|46345.2|46325.2|1
1727420490000|2024-09-27 07:01:30|46355.2|46335.2|46360.2|46340.2|46361.9|46341.9|46355.2|46335.2|13
1727420500000|2024-09-27 07:01:40|46355.2|46335.2|46341.1|46321.1|46355.2|46335.2|46341.1|46321.1|30
1727420510000|2024-09-27 07:01:50|46337.7|46317.7|46327.7|46307.7|46337.7|46317.7|46325.2|46305.2|8
1727420520000|2024-09-27 07:02:00|46325.2|46305.2|46315.2|46295.2|46325.2|46305.2|46312.7|46292.7|11
1727420530000|2024-09-27 07:02:10|46312.7|46292.7|46304.4|46284.4|46312.7|46292.7|46304.4|46284.4|5
1727420540000|2024-09-27 07:02:20|46305.2|46285.2|46307.7|46287.7|46307.7|46287.7|46302.7|46282.7|8
1727420550000|2024-09-27 07:02:30|46305.2|46285.2|46310.2|46290.2|46310.2|46290.2|46303.6|46283.6|3
1727420560000|2024-09-27 07:02:40|46307.7|46287.7|46282.7|46262.7|46307.7|46287.7|46280.2|46260.2|34
1727420570000|2024-09-27 07:02:50|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|46274.4|46254.4|17
1727420580000|2024-09-27 07:03:00|46286.1|46266.1|46265.2|46245.2|46286.1|46266.1|46264.4|46244.4|16
1727420590000|2024-09-27 07:03:10|46267.7|46247.7|46262.7|46242.7|46267.7|46247.7|46262.7|46242.7|17
1727420600000|2024-09-27 07:03:20|46260.2|46240.2|46257.7|46237.7|46264.4|46244.4|46257.7|46237.7|14
1727420610000|2024-09-27 07:03:30|46258.6|46238.6|46286.1|46266.1|46286.1|46266.1|46256.1|46236.1|11
1727420620000|2024-09-27 07:03:40|46287.7|46267.7|46291.1|46271.1|46291.1|46271.1|46287.7|46267.7|8
1727420630000|2024-09-27 07:03:50|46293.6|46273.6|46303.6|46283.6|46312.7|46292.7|46293.6|46273.6|21
1727420640000|2024-09-27 07:04:00|46305.2|46285.2|46296.1|46276.1|46317.7|46297.7|46296.1|46276.1|20
1727420650000|2024-09-27 07:04:10|46294.4|46274.4|46291.1|46271.1|46294.4|46274.4|46286.9|46266.9|14
1727420660000|2024-09-27 07:04:20|46290.2|46270.2|46292.7|46272.7|46294.4|46274.4|46289.4|46269.4|6
1727420670000|2024-09-27 07:04:30|46291.1|46271.1|46305.2|46285.2|46305.2|46285.2|46288.6|46268.6|1
1727420680000|2024-09-27 07:04:40|46306.1|46286.1|46311.9|46291.9|46311.9|46291.9|46305.2|46285.2|3
1727420690000|2024-09-27 07:04:50|46312.7|46292.7|46295.2|46275.2|46312.7|46292.7|46292.7|46272.7|4
1727420700000|2024-09-27 07:05:00|46291.1|46271.1|46278.6|46258.6|46295.2|46275.2|46276.1|46256.1|20
1727420710000|2024-09-27 07:05:10|46277.7|46257.7|46277.7|46257.7|46278.6|46258.6|46271.1|46251.1|8
1727420720000|2024-09-27 07:05:20|46275.2|46255.2|46294.4|46274.4|46294.4|46274.4|46270.2|46250.2|5
1727420730000|2024-09-27 07:05:30|46296|46276|46276.1|46256.1|46296.9|46276.9|46276.1|46256.1|7
1727420740000|2024-09-27 07:05:40|46275.2|46255.2|46270.2|46250.2|46275.2|46255.2|46269.4|46249.4|2
1727420750000|2024-09-27 07:05:50|46267.7|46247.7|46272.7|46252.7|46272.7|46252.7|46262.7|46242.7|12
1727420760000|2024-09-27 07:06:00|46274.4|46254.4|46292.7|46272.7|46292.7|46272.7|46269.4|46249.4|15
1727420770000|2024-09-27 07:06:10|46294.4|46274.4|46285.2|46265.2|46295.2|46275.2|46282.7|46262.7|4
1727420780000|2024-09-27 07:06:20|46281.1|46261.1|46274.4|46254.4|46281.1|46261.1|46271.1|46251.1|11
1727420790000|2024-09-27 07:06:30|46275.2|46255.2|46294.4|46274.4|46294.4|46274.4|46275.2|46255.2|0
1727420800000|2024-09-27 07:06:40|46292.7|46272.7|46280.2|46260.2|46292.7|46272.7|46279.4|46259.4|1
1727420810000|2024-09-27 07:06:50|46281.9|46261.9|46297.7|46277.7|46300.2|46280.2|46280.2|46260.2|3
1727420820000|2024-09-27 07:07:00|46302.7|46282.7|46313.6|46293.6|46322.7|46302.7|46302.7|46282.7|18
1727420830000|2024-09-27 07:07:10|46312.7|46292.7|46336.9|46316.9|46337.7|46317.7|46312.7|46292.7|6
1727420840000|2024-09-27 07:07:20|46337.7|46317.7|46350.2|46330.2|46350.2|46330.2|46335.2|46315.2|11
1727420850000|2024-09-27 07:07:30|46349.4|46329.4|46325.2|46305.2|46349.4|46329.4|46325.2|46305.2|9
1727420860000|2024-09-27 07:07:40|46326.9|46306.9|46321.9|46301.9|46330.2|46310.2|46321.9|46301.9|4
1727420870000|2024-09-27 07:07:50|46321.1|46301.1|46305.2|46285.2|46321.1|46301.1|46301|46281|16
1727420880000|2024-09-27 07:08:00|46307.7|46287.7|46317.7|46297.7|46322.7|46302.7|46285.2|46265.2|23
1727420890000|2024-09-27 07:08:10|46316.1|46296.1|46306.9|46286.9|46316.1|46296.1|46303.6|46283.6|2
1727420900000|2024-09-27 07:08:20|46305.2|46285.2|46294.4|46274.4|46305.2|46285.2|46285.2|46265.2|6
1727420910000|2024-09-27 07:08:30|46291.9|46271.9|46300.2|46280.2|46300.2|46280.2|46290.2|46270.2|3
1727420920000|2024-09-27 07:08:40|46301.9|46281.9|46312.7|46292.7|46314.4|46294.4|46300.2|46280.2|1
1727420930000|2024-09-27 07:08:50|46314.4|46294.4|46325.2|46305.2|46329.4|46309.4|46314.4|46294.4|7
1727420940000|2024-09-27 07:09:00|46324.4|46304.4|46296.1|46276.1|46324.4|46304.4|46296.1|46276.1|11
1727420950000|2024-09-27 07:09:10|46297.7|46277.7|46296.1|46276.1|46305.2|46285.2|46296.1|46276.1|6
1727420960000|2024-09-27 07:09:20|46295.2|46275.2|46304.4|46284.4|46304.4|46284.4|46295.2|46275.2|4
1727420970000|2024-09-27 07:09:30|46305.2|46285.2|46317.7|46297.7|46319.4|46299.4|46305.2|46285.2|5
1727420980000|2024-09-27 07:09:40|46315.2|46295.2|46306.1|46286.1|46315.2|46295.2|46306.1|46286.1|5
1727420990000|2024-09-27 07:09:50|46310.2|46290.2|46318.6|46298.6|46318.6|46298.6|46310.2|46290.2|2
1727421000000|2024-09-27 07:10:00|46321.1|46301.1|46320.2|46300.2|46330.2|46310.2|46316.1|46296.1|2
1727421010000|2024-09-27 07:10:10|46324.4|46304.4|46320.2|46300.2|46325.2|46305.2|46316.1|46296.1|1
1727421020000|2024-09-27 07:10:20|46317.7|46297.7|46302.7|46282.7|46317.7|46297.7|46302.7|46282.7|9
1727421030000|2024-09-27 07:10:30|||||||||5
1727421040000|2024-09-27 07:10:40|46303.6|46283.6|46307.7|46287.7|46307.7|46287.7|46303.6|46283.6|1
1727421050000|2024-09-27 07:10:50|46309.4|46289.4|46315.2|46295.2|46316.1|46296.1|46307.7|46287.7|2
1727421060000|2024-09-27 07:11:00|46316.1|46296.1|46322.7|46302.7|46324.4|46304.4|46316.1|46296.1|2
1727421070000|2024-09-27 07:11:10|46323.6|46303.6|46322.7|46302.7|46323.6|46303.6|46320.2|46300.2|5
1727421080000|2024-09-27 07:11:20|46324.4|46304.4|46327.7|46307.7|46337.7|46317.7|46324.4|46304.4|10
1727421090000|2024-09-27 07:11:30|46325.2|46305.2|46330.2|46310.2|46330.2|46310.2|46322.7|46302.7|4
1727421100000|2024-09-27 07:11:40|46327.7|46307.7|46327.7|46307.7|46329.4|46309.4|46325.2|46305.2|3
1727421110000|2024-09-27 07:11:50|46326.1|46306.1|46330.2|46310.2|46333.5|46313.5|46326.1|46306.1|1
1727421120000|2024-09-27 07:12:00|46328.6|46308.6|46330.2|46310.2|46331.9|46311.9|46325.2|46305.2|9
1727421130000|2024-09-27 07:12:10|46331.9|46311.9|46337.7|46317.7|46337.7|46317.7|46328.6|46308.6|3
1727421140000|2024-09-27 07:12:20|46335.2|46315.2|46339.4|46319.4|46339.4|46319.4|46332.7|46312.7|10
1727421150000|2024-09-27 07:12:30|46340.2|46320.2|46351.1|46331.1|46351.1|46331.1|46340.2|46320.2|7
1727421160000|2024-09-27 07:12:40|46354.4|46334.4|46342.7|46322.7|46354.4|46334.4|46342.7|46322.7|2
1727421170000|2024-09-27 07:12:50|46340.2|46320.2|46357.7|46337.7|46357.7|46337.7|46337.7|46317.7|9
1727421180000|2024-09-27 07:13:00|46360.2|46340.2|46360.2|46340.2|46362.7|46342.7|46355.2|46335.2|5
1727421190000|2024-09-27 07:13:10|46357.7|46337.7|46361.1|46341.1|46361.1|46341.1|46357.7|46337.7|8
1727421200000|2024-09-27 07:13:20|46362.7|46342.7|46370.2|46350.2|46370.2|46350.2|46362.7|46342.7|3
1727421210000|2024-09-27 07:13:30|46367.7|46347.7|46375.2|46355.2|46375.2|46355.2|46366.1|46346.1|0
1727421220000|2024-09-27 07:13:40|46376.9|46356.9|46385.2|46365.2|46385.2|46365.2|46376.9|46356.9|1
1727421230000|2024-09-27 07:13:50|46387.7|46367.7|46385.2|46365.2|46387.7|46367.7|46385.2|46365.2|7
1727421240000|2024-09-27 07:14:00|46387.7|46367.7|46384.4|46364.4|46389.4|46369.4|46384.4|46364.4|6
1727421250000|2024-09-27 07:14:10|46377.7|46357.7|46368.6|46348.6|46377.7|46357.7|46367.7|46347.7|5
1727421260000|2024-09-27 07:14:20|46370.2|46350.2|46361.9|46341.9|46370.2|46350.2|46359.4|46339.4|5
1727421270000|2024-09-27 07:14:30|46360.2|46340.2|46350.2|46330.2|46361.1|46341.1|46350.2|46330.2|8
1727421280000|2024-09-27 07:14:40|46352.7|46332.7|46355.2|46335.2|46355.2|46335.2|46352.7|46332.7|2
1727421290000|2024-09-27 07:14:50|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|3
1727421300000|2024-09-27 07:15:00|46363.5|46343.5|46357.7|46337.7|46365.2|46345.2|46357.7|46337.7|0
1727421310000|2024-09-27 07:15:10|46359.4|46339.4|46365.2|46345.2|46365.2|46345.2|46359.4|46339.4|6
1727421320000|2024-09-27 07:15:20|46361.1|46341.1|46343.6|46323.6|46361.1|46341.1|46343.6|46323.6|2
1727421330000|2024-09-27 07:15:30|46342.7|46322.7|46365.2|46345.2|46375.2|46355.2|46342.7|46322.7|10
1727421340000|2024-09-27 07:15:40|46364.4|46344.4|46360.2|46340.2|46364.4|46344.4|46360.2|46340.2|2
1727421350000|2024-09-27 07:15:50|46361.1|46341.1|46365.2|46345.2|46370.2|46350.2|46360.2|46340.2|3
1727421360000|2024-09-27 07:16:00|46368.6|46348.6|46367.7|46347.7|46370.2|46350.2|46365.2|46345.2|2
1727421370000|2024-09-27 07:16:10|46365.2|46345.2|46355.2|46335.2|46370.2|46350.2|46355.2|46335.2|2
1727421380000|2024-09-27 07:16:20|46356.1|46336.1|46368.5|46348.5|46368.5|46348.5|46356.1|46336.1|3
1727421390000|2024-09-27 07:16:30|46369.4|46349.4|46382.7|46362.7|46382.7|46362.7|46366.9|46346.9|8
1727421400000|2024-09-27 07:16:40|46383.6|46363.6|46401.1|46381.1|46401.1|46381.1|46383.6|46363.6|15
1727421410000|2024-09-27 07:16:50|46402.7|46382.7|46381.9|46361.9|46402.7|46382.7|46381.9|46361.9|10
1727421420000|2024-09-27 07:17:00|46381.1|46361.1|46377.7|46357.7|46381.1|46361.1|46372.7|46352.7|1
1727421430000|2024-09-27 07:17:10|46375.2|46355.2|46372.7|46352.7|46375.2|46355.2|46370.2|46350.2|0
1727421440000|2024-09-27 07:17:20|46371.1|46351.1|46365.2|46345.2|46371.1|46351.1|46360.2|46340.2|2
1727421450000|2024-09-27 07:17:30|46366.1|46346.1|46381.9|46361.9|46381.9|46361.9|46366.1|46346.1|3
1727421460000|2024-09-27 07:17:40|46382.7|46362.7|46380.2|46360.2|46384.4|46364.4|46380.2|46360.2|2
1727421470000|2024-09-27 07:17:50|46381.1|46361.1|46381.9|46361.9|46382.7|46362.7|46380.2|46360.2|0
1727421480000|2024-09-27 07:18:00|46382.7|46362.7|46384.4|46364.4|46386.9|46366.9|46382.7|46362.7|5
1727421490000|2024-09-27 07:18:10|46382.7|46362.7|46385.2|46365.2|46385.2|46365.2|46382.7|46362.7|0
1727421500000|2024-09-27 07:18:20|46386.1|46366.1|46390.2|46370.2|46390.2|46370.2|46386.1|46366.1|1
1727421510000|2024-09-27 07:18:30|46391.9|46371.9|46394.4|46374.4|46396.9|46376.9|46391.9|46371.9|0
1727421520000|2024-09-27 07:18:40|46392.7|46372.7|46395.2|46375.2|46395.2|46375.2|46390.2|46370.2|1
1727421530000|2024-09-27 07:18:50|46396.9|46376.9|46401.9|46381.9|46401.9|46381.9|46395.2|46375.2|4
1727421540000|2024-09-27 07:19:00|46400.2|46380.2|46375.2|46355.2|46400.2|46380.2|46372.7|46352.7|7
1727421550000|2024-09-27 07:19:10|46376.1|46356.1|46372.7|46352.7|46377.7|46357.7|46372.7|46352.7|0
1727421560000|2024-09-27 07:19:20|46370.2|46350.2|46361.9|46341.9|46370.2|46350.2|46361.9|46341.9|5
1727421570000|2024-09-27 07:19:30|46363.6|46343.6|46361.9|46341.9|46363.6|46343.6|46357.8|46337.8|1
1727421580000|2024-09-27 07:19:40|46360.3|46340.3|46357.8|46337.8|46361.9|46341.9|46357.8|46337.8|0
1727421590000|2024-09-27 07:19:50|46359.4|46339.4|46361.9|46341.9|46366.1|46346.1|46359.4|46339.4|2
1727421600000|2024-09-27 07:20:00|46363.6|46343.6|46361.1|46341.1|46366.1|46346.1|46361.1|46341.1|2
1727421610000|2024-09-27 07:20:10|46360.2|46340.2|46335.2|46315.2|46360.2|46340.2|46335.2|46315.2|4
1727421620000|2024-09-27 07:20:20|46332.7|46312.7|46326.1|46306.1|46332.7|46312.7|46326.1|46306.1|1
1727421630000|2024-09-27 07:20:30|46328.6|46308.6|46332.7|46312.7|46332.7|46312.7|46328.6|46308.6|1
1727421640000|2024-09-27 07:20:40|46330.2|46310.2|46315.2|46295.2|46330.2|46310.2|46315.2|46295.2|9
1727421650000|2024-09-27 07:20:50|46314.4|46294.4|46300.2|46280.2|46314.4|46294.4|46299.4|46279.4|10
1727421660000|2024-09-27 07:21:00|46296.1|46276.1|46284.4|46264.4|46296.1|46276.1|46284.4|46264.4|7
1727421670000|2024-09-27 07:21:10|46280.2|46260.2|46282.7|46262.7|46282.7|46262.7|46280.2|46260.2|14
1727421680000|2024-09-27 07:21:20|46281.1|46261.1|46275.2|46255.2|46281.1|46261.1|46275.2|46255.2|3
1727421690000|2024-09-27 07:21:30|46277.7|46257.7|46258.6|46238.6|46280.2|46260.2|46252.7|46232.7|11
1727421700000|2024-09-27 07:21:40|46260.2|46240.2|46255.2|46235.2|46262.7|46242.7|46251.9|46231.9|15
1727421710000|2024-09-27 07:21:50|46254.4|46234.4|46251.1|46231.1|46254.4|46234.4|46248.6|46228.6|0
1727421720000|2024-09-27 07:22:00|46249.4|46229.4|46271.9|46251.9|46272.7|46252.7|46247.7|46227.7|14
1727421730000|2024-09-27 07:22:10|46271|46251|46267.7|46247.7|46271|46251|46260.2|46240.2|9
1727421740000|2024-09-27 07:22:20|46276|46256|46286.9|46266.9|46287.7|46267.7|46276|46256|2
1727421750000|2024-09-27 07:22:30|46289.4|46269.4|46285.2|46265.2|46290.2|46270.2|46285.2|46265.2|1
1727421760000|2024-09-27 07:22:40|46283.6|46263.6|46285.2|46265.2|46285.2|46265.2|46280.2|46260.2|2
1727421770000|2024-09-27 07:22:50|46282.7|46262.7|46281.9|46261.9|46282.7|46262.7|46276.1|46256.1|5
1727421780000|2024-09-27 07:23:00|46285.2|46265.2|46292.7|46272.7|46292.7|46272.7|46285.2|46265.2|20
1727421790000|2024-09-27 07:23:10|46290.2|46270.2|46278.6|46258.6|46290.2|46270.2|46278.6|46258.6|5
1727421800000|2024-09-27 07:23:20|46280.2|46260.2|46277.7|46257.7|46280.2|46260.2|46274.4|46254.4|2
1727421810000|2024-09-27 07:23:30|46274.4|46254.4|46271.1|46251.1|46277.7|46257.7|46271.1|46251.1|10
1727421820000|2024-09-27 07:23:40|46270.2|46250.2|46270.2|46250.2|46272.7|46252.7|46270.2|46250.2|3
1727421830000|2024-09-27 07:23:50|46269.4|46249.4|46265.2|46245.2|46270.2|46250.2|46265.2|46245.2|2
1727421840000|2024-09-27 07:24:00|46266.9|46246.9|46262.7|46242.7|46267.7|46247.7|46257.7|46237.7|10
1727421850000|2024-09-27 07:24:10|46261.1|46241.1|46237.7|46217.7|46262.7|46242.7|46237.7|46217.7|7
1727421860000|2024-09-27 07:24:20|46238.6|46218.6|46235.2|46215.2|46239.4|46219.4|46235.2|46215.2|2
1727421870000|2024-09-27 07:24:30|46237.7|46217.7|46250.2|46230.2|46250.2|46230.2|46236.1|46216.1|5
1727421880000|2024-09-27 07:24:40|46247.7|46227.7|46252.7|46232.7|46252.7|46232.7|46241.1|46221.1|8
1727421890000|2024-09-27 07:24:50|46256.9|46236.9|46255.2|46235.2|46257.7|46237.7|46255.2|46235.2|3
1727421900000|2024-09-27 07:25:00|46251.1|46231.1|46236.1|46216.1|46251.1|46231.1|46236.1|46216.1|7
1727421910000|2024-09-27 07:25:10|46234.4|46214.4|46217.7|46197.7|46234.4|46214.4|46215.2|46195.2|15
1727421920000|2024-09-27 07:25:20|46216.1|46196.1|46220.2|46200.2|46220.2|46200.2|46216.1|46196.1|4
1727421930000|2024-09-27 07:25:30|46218.6|46198.6|46230.2|46210.2|46234.4|46214.4|46216.9|46196.9|8
1727421940000|2024-09-27 07:25:40|46231.1|46211.1|46241.1|46221.1|46241.1|46221.1|46230.2|46210.2|8
1727421950000|2024-09-27 07:25:50|46240.2|46220.2|46233.6|46213.6|46240.2|46220.2|46231.9|46211.9|2
1727421960000|2024-09-27 07:26:00|46235.2|46215.2|46246.9|46226.9|46246.9|46226.9|46232.7|46212.7|8
1727421970000|2024-09-27 07:26:10|46245.2|46225.2|46241.9|46221.9|46245.2|46225.2|46241.9|46221.9|1
1727421980000|2024-09-27 07:26:20|46242.7|46222.7|46241.1|46221.1|46245.2|46225.2|46241.1|46221.1|4
1727421990000|2024-09-27 07:26:30|46245.2|46225.2|46247.7|46227.7|46247.7|46227.7|46245.2|46225.2|1
1727422000000|2024-09-27 07:26:40|46249.4|46229.4|46262.7|46242.7|46265.2|46245.2|46249.4|46229.4|5
1727422010000|2024-09-27 07:26:50|46260.2|46240.2|46256.1|46236.1|46260.2|46240.2|46256.1|46236.1|1
1727422020000|2024-09-27 07:27:00|46255.2|46235.2|46242.7|46222.7|46257.7|46237.7|46240.2|46220.2|6
1727422030000|2024-09-27 07:27:10|46241.1|46221.1|46230.2|46210.2|46241.1|46221.1|46230.2|46210.2|5
1727422040000|2024-09-27 07:27:20|46231.1|46211.1|46231.1|46211.1|46234.4|46214.4|46229.5|46209.5|6
1727422050000|2024-09-27 07:27:30|46232.7|46212.7|46237.7|46217.7|46237.7|46217.7|46231.1|46211.1|3
1727422060000|2024-09-27 07:27:40|46238.6|46218.6|46237.7|46217.7|46240.2|46220.2|46236.1|46216.1|9
1727422070000|2024-09-27 07:27:50|46236.1|46216.1|46237|46217|46237|46217|46236.1|46216.1|0
1727422080000|2024-09-27 07:28:00|46237.8|46217.8|46242.7|46222.7|46256.1|46236.1|46237.8|46217.8|27
1727422090000|2024-09-27 07:28:10|46244.4|46224.4|46246.1|46226.1|46246.1|46226.1|46241.1|46221.1|3
1727422100000|2024-09-27 07:28:20|46244.4|46224.4|46246.1|46226.1|46246.1|46226.1|46240.2|46220.2|6
1727422110000|2024-09-27 07:28:30|46245.2|46225.2|46252.7|46232.7|46255.2|46235.2|46242.7|46222.7|5
1727422120000|2024-09-27 07:28:40|46251.1|46231.1|46251.1|46231.1|46251.1|46231.1|46242.7|46222.7|5
1727422130000|2024-09-27 07:28:50|46247.7|46227.7|46237.8|46217.8|46247.7|46227.7|46235.2|46215.2|5
1727422140000|2024-09-27 07:29:00|46236.1|46216.1|46236.1|46216.1|46239.4|46219.4|46232.8|46212.8|9
1727422150000|2024-09-27 07:29:10|46234.5|46214.5|46236.1|46216.1|46236.1|46216.1|46231.1|46211.1|2
1727422160000|2024-09-27 07:29:20|46235.3|46215.3|46221.1|46201.1|46235.3|46215.3|46221.1|46201.1|6
1727422170000|2024-09-27 07:29:30|46222.8|46202.8|46207.8|46187.8|46226.1|46206.1|46207.8|46187.8|10
1727422180000|2024-09-27 07:29:40|46208.6|46188.6|46201.1|46181.1|46210.3|46190.3|46201.1|46181.1|19
1727422190000|2024-09-27 07:29:50|46202.8|46182.8|46211.9|46191.9|46214.4|46194.4|46201.1|46181.1|9
1727422200000|2024-09-27 07:30:00|46210.3|46190.3|46225.3|46205.3|46227.8|46207.8|46210.3|46190.3|10
1727422210000|2024-09-27 07:30:10|46227.8|46207.8|46237.8|46217.8|46238.6|46218.6|46226.1|46206.1|4
1727422220000|2024-09-27 07:30:20|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|2
1727422230000|2024-09-27 07:30:30|46232.8|46212.8|46230.3|46210.3|46234.4|46214.4|46230.3|46210.3|4
1727422240000|2024-09-27 07:30:40|46228.6|46208.6|46235.3|46215.3|46235.3|46215.3|46227.8|46207.8|1
1727422250000|2024-09-27 07:30:50|46229.4|46209.4|46227.8|46207.8|46229.4|46209.4|46227.8|46207.8|6
1727422260000|2024-09-27 07:31:00|46221.1|46201.1|46214.4|46194.4|46221.1|46201.1|46206|46186|12
1727422270000|2024-09-27 07:31:10|46213.6|46193.6|46210.3|46190.3|46213.6|46193.6|46205.3|46185.3|1
1727422280000|2024-09-27 07:31:20|46218.6|46198.6|46230.3|46210.3|46230.3|46210.3|46218.6|46198.6|3
1727422290000|2024-09-27 07:31:30|46231.1|46211.1|46231.1|46211.1|46236.1|46216.1|46230.3|46210.3|3
1727422300000|2024-09-27 07:31:40|46232.8|46212.8|46231.1|46211.1|46235.3|46215.3|46230.3|46210.3|1
1727422310000|2024-09-27 07:31:50|46228.6|46208.6|46225.3|46205.3|46231.1|46211.1|46225.3|46205.3|2
1727422320000|2024-09-27 07:32:00|46227.8|46207.8|46221.1|46201.1|46230.3|46210.3|46221.1|46201.1|6
1727422330000|2024-09-27 07:32:10|46218.6|46198.6|46216.1|46196.1|46218.6|46198.6|46211.1|46191.1|6
1727422340000|2024-09-27 07:32:20|46211.1|46191.1|46215.3|46195.3|46216.1|46196.1|46211.1|46191.1|1
1727422350000|2024-09-27 07:32:30|46216.1|46196.1|46216.1|46196.1|46216.1|46196.1|46211.1|46191.1|1
1727422360000|2024-09-27 07:32:40|46220.3|46200.3|46222.8|46202.8|46222.8|46202.8|46216.1|46196.1|1
1727422370000|2024-09-27 07:32:50|46223.6|46203.6|46225.3|46205.3|46229.4|46209.4|46221.1|46201.1|0
1727422380000|2024-09-27 07:33:00|46226.9|46206.9|46225.3|46205.3|46230.3|46210.3|46225.3|46205.3|2
1727422390000|2024-09-27 07:33:10|46226.1|46206.1|46232.8|46212.8|46232.8|46212.8|46226.1|46206.1|3
1727422400000|2024-09-27 07:33:20|46237.8|46217.8|46240.3|46220.3|46240.3|46220.3|46237.8|46217.8|1
1727422410000|2024-09-27 07:33:30|46238.6|46218.6|46238.6|46218.6|46240.3|46220.3|46238.6|46218.6|2
1727422420000|2024-09-27 07:33:40|46236.1|46216.1|46228.6|46208.6|46236.1|46216.1|46226.1|46206.1|14
1727422430000|2024-09-27 07:33:50|46226.1|46206.1|46228.6|46208.6|46228.6|46208.6|46226.1|46206.1|0
1727422440000|2024-09-27 07:34:00|46227|46207|46227.8|46207.8|46231.1|46211.1|46226.1|46206.1|2
1727422450000|2024-09-27 07:34:10|46226.1|46206.1|46231.1|46211.1|46231.1|46211.1|46226.1|46206.1|7
1727422460000|2024-09-27 07:34:20|46232.8|46212.8|46230.3|46210.3|46232.8|46212.8|46230.3|46210.3|4
1727422470000|2024-09-27 07:34:30|46224.5|46204.5|46224.4|46204.4|46224.5|46204.5|46222.8|46202.8|1
1727422480000|2024-09-27 07:34:40|46222.8|46202.8|46216.1|46196.1|46222.8|46202.8|46216.1|46196.1|0
1727422490000|2024-09-27 07:34:50|46217.8|46197.8|46216.1|46196.1|46217.8|46197.8|46216.1|46196.1|0
1727422500000|2024-09-27 07:35:00|46213.6|46193.6|46207.8|46187.8|46213.6|46193.6|46206.1|46186.1|1
1727422510000|2024-09-27 07:35:10|46206.1|46186.1|46193.7|46173.7|46212.8|46192.8|46193.7|46173.7|6
1727422520000|2024-09-27 07:35:20|46192.8|46172.8|46190.3|46170.3|46192.8|46172.8|46190.3|46170.3|0
1727422530000|2024-09-27 07:35:30|46191.2|46171.2|46197.8|46177.8|46199.5|46179.5|46191.2|46171.2|9
1727422540000|2024-09-27 07:35:40|46199.5|46179.5|46207|46187|46207|46187|46199.5|46179.5|4
1727422550000|2024-09-27 07:35:50|46209.5|46189.5|46197|46177|46209.5|46189.5|46197|46177|8
1727422560000|2024-09-27 07:36:00|46196.2|46176.2|46217|46197|46217|46197|46196.2|46176.2|12
1727422570000|2024-09-27 07:36:10|46215.3|46195.3|46220.3|46200.3|46220.3|46200.3|46214.5|46194.5|2
1727422580000|2024-09-27 07:36:20|46222|46202|46224.5|46204.5|46224.5|46204.5|46222|46202|3
1727422590000|2024-09-27 07:36:30|46222.8|46202.8|46217|46197|46224.5|46204.5|46215.3|46195.3|4
1727422600000|2024-09-27 07:36:40|46218.6|46198.6|46222.8|46202.8|46222.8|46202.8|46217|46197|5
1727422610000|2024-09-27 07:36:50|46226.1|46206.1|46240.3|46220.3|46240.3|46220.3|46226.1|46206.1|16
1727422620000|2024-09-27 07:37:00|46239.5|46219.5|46228.7|46208.7|46246.1|46226.1|46228.7|46208.7|11
1727422630000|2024-09-27 07:37:10|46227.8|46207.8|46213.7|46193.7|46227.8|46207.8|46213.7|46193.7|7
1727422640000|2024-09-27 07:37:20|46212.8|46192.8|46223.7|46203.7|46223.7|46203.7|46212.8|46192.8|4
1727422650000|2024-09-27 07:37:30|46226.2|46206.2|46214.5|46194.5|46226.2|46206.2|46212.9|46192.9|86
1727422660000|2024-09-27 07:37:40|46212.9|46192.9|46232.9|46212.9|46232.9|46212.9|46209.5|46189.5|17
1727422670000|2024-09-27 07:37:50|46234.5|46214.5|46241.2|46221.2|46244.5|46224.5|46234.5|46214.5|19
1727422680000|2024-09-27 07:38:00|46239.6|46219.6|46245.4|46225.4|46245.4|46225.4|46237.9|46217.9|11
1727422690000|2024-09-27 07:38:10|46240.4|46220.4|46251.2|46231.2|46255.4|46235.4|46240.4|46220.4|12
1727422700000|2024-09-27 07:38:20|46249.6|46229.6|46247.1|46227.1|46253.7|46233.7|46247.1|46227.1|3
1727422710000|2024-09-27 07:38:30|46245.4|46225.4|46245.4|46225.4|46248.7|46228.7|46243.7|46223.7|6
1727422720000|2024-09-27 07:38:40|46246.2|46226.2|46259.5|46239.5|46260.4|46240.4|46245.4|46225.4|6
1727422730000|2024-09-27 07:38:50|46257.9|46237.9|46287|46267|46290.4|46270.4|46257.9|46237.9|38
1727422740000|2024-09-27 07:39:00|46279.5|46259.5|46277.9|46257.9|46282.9|46262.9|46276.2|46256.2|24
1727422750000|2024-09-27 07:39:10|46280.4|46260.4|46270.4|46250.4|46280.4|46260.4|46270.4|46250.4|24
1727422760000|2024-09-27 07:39:20|46268.7|46248.7|46248.7|46228.7|46269.5|46249.5|46248.7|46228.7|18
1727422770000|2024-09-27 07:39:30|46249.5|46229.5|46245.4|46225.4|46252.9|46232.9|46243.7|46223.7|18
1727422780000|2024-09-27 07:39:40|46244.5|46224.5|46241.2|46221.2|46244.5|46224.5|46241.2|46221.2|2
1727422790000|2024-09-27 07:39:50|46242.9|46222.9|46242.9|46222.9|46247.9|46227.9|46240.4|46220.4|1
1727422800000|2024-09-27 07:40:00|46247.9|46227.9|46254.5|46234.5|46254.5|46234.5|46247.9|46227.9|3
1727422810000|2024-09-27 07:40:10|46257|46237|46250.4|46230.4|46258.7|46238.7|46250.4|46230.4|7
1727422820000|2024-09-27 07:40:20|46249.5|46229.5|46253.7|46233.7|46253.7|46233.7|46244.5|46224.5|1
1727422830000|2024-09-27 07:40:30|46254.5|46234.5|46259.5|46239.5|46259.5|46239.5|46254.5|46234.5|0
1727422840000|2024-09-27 07:40:40|46257.9|46237.9|46241.2|46221.2|46257.9|46237.9|46241.2|46221.2|5
1727422850000|2024-09-27 07:40:50|46242.9|46222.9|46247|46227|46247|46227|46241.2|46221.2|1
1727422860000|2024-09-27 07:41:00|46247.9|46227.9|46267|46247|46267|46247|46246.2|46226.2|19
1727422870000|2024-09-27 07:41:10|46266.2|46246.2|46272|46252|46272|46252|46265.4|46245.4|8
1727422880000|2024-09-27 07:41:20|46279.5|46259.5|46279.5|46259.5|46283.7|46263.7|46279.5|46259.5|12
1727422890000|2024-09-27 07:41:30|46277.9|46257.9|46289.5|46269.5|46289.5|46269.5|46264.5|46244.5|13
1727422900000|2024-09-27 07:41:40|46292|46272|46302.9|46282.9|46302.9|46282.9|46292|46272|27
1727422910000|2024-09-27 07:41:50|46303.7|46283.7|46325.4|46305.4|46325.4|46305.4|46302.9|46282.9|20
1727422920000|2024-09-27 07:42:00|46324.5|46304.5|46325.4|46305.4|46325.4|46305.4|46320.4|46300.4|1
1727422930000|2024-09-27 07:42:10|46328.7|46308.7|46332.9|46312.9|46332.9|46312.9|46318.7|46298.7|14
1727422940000|2024-09-27 07:42:20|46334.5|46314.5|46348.7|46328.7|46348.7|46328.7|46334.5|46314.5|12
1727422950000|2024-09-27 07:42:30|46347.9|46327.9|46357.9|46337.9|46357.9|46337.9|46347.9|46327.9|10
1727422960000|2024-09-27 07:42:40|46359.5|46339.5|46355.4|46335.4|46364.5|46344.5|46355.4|46335.4|13
1727422970000|2024-09-27 07:42:50|46356.2|46336.2|46364.5|46344.5|46367.9|46347.9|46352.9|46332.9|20
1727422980000|2024-09-27 07:43:00|46365.4|46345.4|46374.5|46354.5|46374.5|46354.5|46362.9|46342.9|14
1727422990000|2024-09-27 07:43:10|46372|46352|46372.9|46352.9|46377.9|46357.9|46372|46352|5
1727423000000|2024-09-27 07:43:20|46374.6|46354.6|46377.9|46357.9|46377.9|46357.9|46374.6|46354.6|4
1727423010000|2024-09-27 07:43:30|46380.4|46360.4|46381.2|46361.2|46385.4|46365.4|46380.4|46360.4|10
1727423020000|2024-09-27 07:43:40|46377|46357|46382.9|46362.9|46383.7|46363.7|46377|46357|8
1727423030000|2024-09-27 07:43:50|46387|46367|46400.4|46380.4|46400.4|46380.4|46382.9|46362.9|13
1727423040000|2024-09-27 07:44:00|46402.9|46382.9|46402|46382|46407|46387|46399.5|46379.5|26
1727423050000|2024-09-27 07:44:10|46400.4|46380.4|46399.5|46379.5|46402|46382|46399.5|46379.5|7
1727423060000|2024-09-27 07:44:20|46396.2|46376.2|46382.9|46362.9|46396.2|46376.2|46380.4|46360.4|9
1727423070000|2024-09-27 07:44:30|46382|46362|46374.5|46354.5|46382|46362|46374.5|46354.5|10
1727423080000|2024-09-27 07:44:40|46384.5|46364.5|46397.9|46377.9|46397.9|46377.9|46384.5|46364.5|5
1727423090000|2024-09-27 07:44:50|46380.4|46360.4|46370.4|46350.4|46380.4|46360.4|46370.4|46350.4|18
1727423100000|2024-09-27 07:45:00|46372|46352|46367.9|46347.9|46372.9|46352.9|46360.4|46340.4|22
1727423110000|2024-09-27 07:45:10|46369.5|46349.5|46380.4|46360.4|46385.4|46365.4|46369.5|46349.5|8
1727423120000|2024-09-27 07:45:20|46384.5|46364.5|46380.4|46360.4|46387.9|46367.9|46377.9|46357.9|5
1727423130000|2024-09-27 07:45:30|46379.5|46359.5|46380.4|46360.4|46380.4|46360.4|46375.4|46355.4|4
1727423140000|2024-09-27 07:45:40|46381.2|46361.2|46389.5|46369.5|46389.5|46369.5|46380.4|46360.4|6
1727423150000|2024-09-27 07:45:50|46390.4|46370.4|46392|46372|46392.9|46372.9|46390.4|46370.4|2
1727423160000|2024-09-27 07:46:00|46390.4|46370.4|46387.9|46367.9|46395.4|46375.4|46387.9|46367.9|10
1727423170000|2024-09-27 07:46:10|46387.1|46367.1|46372.9|46352.9|46387.1|46367.1|46372.9|46352.9|20
1727423180000|2024-09-27 07:46:20|46368.7|46348.7|46362.9|46342.9|46368.7|46348.7|46362.9|46342.9|7
1727423190000|2024-09-27 07:46:30|46365.4|46345.4|46360.4|46340.4|46365.4|46345.4|46360.4|46340.4|5
1727423200000|2024-09-27 07:46:40|46362.1|46342.1|46369.5|46349.5|46369.5|46349.5|46361.2|46341.2|6
1727423210000|2024-09-27 07:46:50|46370.4|46350.4|46375.4|46355.4|46375.4|46355.4|46370.4|46350.4|1
1727423220000|2024-09-27 07:47:00|46374.5|46354.5|46359.6|46339.6|46374.5|46354.5|46359.6|46339.6|11
1727423230000|2024-09-27 07:47:10|46358.7|46338.7|46357.9|46337.9|46358.7|46338.7|46356.2|46336.2|6
1727423240000|2024-09-27 07:47:20|46365.4|46345.4|46352.9|46332.9|46365.4|46345.4|46352.9|46332.9|7
1727423250000|2024-09-27 07:47:30|46351.2|46331.2|46330.4|46310.4|46351.2|46331.2|46330.4|46310.4|7
1727423260000|2024-09-27 07:47:40|46329.6|46309.6|46336.2|46316.2|46336.2|46316.2|46327.1|46307.1|0
1727423270000|2024-09-27 07:47:50|46338.7|46318.7|46337.1|46317.1|46346.2|46326.2|46337.1|46317.1|7
1727423280000|2024-09-27 07:48:00|46335.4|46315.4|46339.6|46319.6|46339.6|46319.6|46335.4|46315.4|3
1727423290000|2024-09-27 07:48:10|46335.4|46315.4|46338.7|46318.7|46339.6|46319.6|46334.6|46314.6|1
1727423300000|2024-09-27 07:48:20|46337.1|46317.1|46351.2|46331.2|46351.2|46331.2|46337.1|46317.1|4
1727423310000|2024-09-27 07:48:30|46355.4|46335.4|46357.1|46337.1|46357.1|46337.1|46355.4|46335.4|5
1727423320000|2024-09-27 07:48:40|46355.4|46335.4|46352.9|46332.9|46357.1|46337.1|46351.3|46331.3|1
1727423330000|2024-09-27 07:48:50|46352.1|46332.1|46342.9|46322.9|46352.1|46332.1|46341.3|46321.3|6
1727423340000|2024-09-27 07:49:00|46344.6|46324.6|46342.9|46322.9|46344.6|46324.6|46341.3|46321.3|0
1727423350000|2024-09-27 07:49:10|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|46342.9|46322.9|0
1727423360000|2024-09-27 07:49:20|46345.4|46325.4|46342.9|46322.9|46345.4|46325.4|46341.3|46321.3|3
1727423370000|2024-09-27 07:49:30|46344.6|46324.6|46357.9|46337.9|46359.6|46339.6|46338.8|46318.8|16
1727423380000|2024-09-27 07:49:40|46352.1|46332.1|46346.2|46326.2|46352.1|46332.1|46346.2|46326.2|9
1727423390000|2024-09-27 07:49:50|46342.1|46322.1|46341.2|46321.2|46342.1|46322.1|46337.1|46317.1|2
1727423400000|2024-09-27 07:50:00|46342.1|46322.1|46346.2|46326.2|46347.1|46327.1|46342.1|46322.1|0
1727423410000|2024-09-27 07:50:10|46343.7|46323.7|46346.2|46326.2|46346.2|46326.2|46342.9|46322.9|4
1727423420000|2024-09-27 07:50:20|46347.9|46327.9|46352.1|46332.1|46352.1|46332.1|46347.9|46327.9|0
1727423430000|2024-09-27 07:50:30|46351.2|46331.2|46361.2|46341.2|46361.2|46341.2|46351.2|46331.2|5
1727423440000|2024-09-27 07:50:40|46362.1|46342.1|46362.1|46342.1|46366.2|46346.2|46361.2|46341.2|1
1727423450000|2024-09-27 07:50:50|46361.2|46341.2|46356.2|46336.2|46361.2|46341.2|46356.2|46336.2|0
1727423460000|2024-09-27 07:51:00|46354.6|46334.6|46353.7|46333.7|46354.6|46334.6|46348.8|46328.8|8
1727423470000|2024-09-27 07:51:10|46355.4|46335.4|46363.7|46343.7|46363.7|46343.7|46355.4|46335.4|3
1727423480000|2024-09-27 07:51:20|46361.2|46341.2|46366.2|46346.2|46366.2|46346.2|46361.2|46341.2|1
1727423490000|2024-09-27 07:51:30|46367.1|46347.1|46362.1|46342.1|46367.1|46347.1|46362.1|46342.1|2
1727423500000|2024-09-27 07:51:40|46363.7|46343.7|46359.6|46339.6|46363.7|46343.7|46359.6|46339.6|1
1727423510000|2024-09-27 07:51:50|46358.7|46338.7|46364.6|46344.6|46364.6|46344.6|46358.7|46338.7|5
1727423520000|2024-09-27 07:52:00|46366.2|46346.2|46371.2|46351.2|46371.2|46351.2|46366.2|46346.2|3
1727423530000|2024-09-27 07:52:10|46372.1|46352.1|46367.1|46347.1|46372.1|46352.1|46367.1|46347.1|1
1727423540000|2024-09-27 07:52:20|46364.6|46344.6|46362.1|46342.1|46364.6|46344.6|46359.6|46339.6|1
1727423550000|2024-09-27 07:52:30|46359.6|46339.6|46367.1|46347.1|46367.1|46347.1|46358.7|46338.7|2
1727423560000|2024-09-27 07:52:40|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|46367.1|46347.1|2
1727423570000|2024-09-27 07:52:50|46372.9|46352.9|46371.2|46351.2|46372.9|46352.9|46371.2|46351.2|1
1727423580000|2024-09-27 07:53:00|46369.6|46349.6|46365.4|46345.4|46369.6|46349.6|46363.8|46343.8|0
1727423590000|2024-09-27 07:53:10|46362.9|46342.9|46357.1|46337.1|46362.9|46342.9|46357.1|46337.1|6
1727423600000|2024-09-27 07:53:20|46358.7|46338.7|46359.6|46339.6|46359.6|46339.6|46358.7|46338.7|1
1727423610000|2024-09-27 07:53:30|46361.2|46341.2|46366.2|46346.2|46367.1|46347.1|46361.2|46341.2|4
1727423620000|2024-09-27 07:53:40|46367.1|46347.1|46366.2|46346.2|46368.7|46348.7|46366.2|46346.2|2
1727423630000|2024-09-27 07:53:50|46364.6|46344.6|46357.1|46337.1|46364.6|46344.6|46357.1|46337.1|3
1727423640000|2024-09-27 07:54:00|46361.2|46341.2|46359.6|46339.6|46362.1|46342.1|46357.1|46337.1|1
1727423650000|2024-09-27 07:54:10|46361.2|46341.2|46352.9|46332.9|46362.1|46342.1|46352.9|46332.9|1
1727423660000|2024-09-27 07:54:20|46352.1|46332.1|46347.1|46327.1|46352.1|46332.1|46346.2|46326.2|0
1727423670000|2024-09-27 07:54:30|46344.6|46324.6|46343.8|46323.8|46345.4|46325.4|46343.8|46323.8|1
1727423680000|2024-09-27 07:54:40|46341.3|46321.3|46343.8|46323.8|46343.8|46323.8|46341.3|46321.3|0
1727423690000|2024-09-27 07:54:50|46345.4|46325.4|46347.9|46327.9|46347.9|46327.9|46344.6|46324.6|4
1727423700000|2024-09-27 07:55:00|46349.6|46329.6|46341.2|46321.2|46352.1|46332.1|46341.2|46321.2|6
1727423710000|2024-09-27 07:55:10|46339.6|46319.6|46337.9|46317.9|46339.6|46319.6|46337.1|46317.1|8
1727423720000|2024-09-27 07:55:20|46338.8|46318.8|46337.9|46317.9|46338.8|46318.8|46337.9|46317.9|1
1727423730000|2024-09-27 07:55:30|46337.1|46317.1|46337.1|46317.1|46341.2|46321.2|46332.9|46312.9|10
1727423740000|2024-09-27 07:55:40|46337.9|46317.9|46357.1|46337.1|46357.1|46337.1|46337.1|46317.1|12
1727423750000|2024-09-27 07:55:50|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|6
1727423760000|2024-09-27 07:56:00|46356.2|46336.2|46361.2|46341.2|46365.4|46345.4|46356.2|46336.2|10
1727423770000|2024-09-27 07:56:10|46362.1|46342.1|46368.7|46348.7|46370.4|46350.4|46362.1|46342.1|4
1727423780000|2024-09-27 07:56:20|46367.9|46347.9|46364.6|46344.6|46369.6|46349.6|46361.2|46341.2|16
1727423790000|2024-09-27 07:56:30|46366.2|46346.2|46366.2|46346.2|46367.1|46347.1|46366.2|46346.2|1
1727423800000|2024-09-27 07:56:40|46367.9|46347.9|46366.2|46346.2|46367.9|46347.9|46364.6|46344.6|1
1727423810000|2024-09-27 07:56:50|46364.6|46344.6|46371.2|46351.2|46371.2|46351.2|46364.6|46344.6|2
1727423820000|2024-09-27 07:57:00|46372.9|46352.9|46374.6|46354.6|46379.6|46359.6|46371.2|46351.2|5
1727423830000|2024-09-27 07:57:10|46369.6|46349.6|46368|46348|46369.6|46349.6|46368|46348|9
1727423840000|2024-09-27 07:57:20|46366.3|46346.3|46363|46343|46366.3|46346.3|46363|46343|2
1727423850000|2024-09-27 07:57:30|46363.8|46343.8|46358.8|46338.8|46363.8|46343.8|46358.8|46338.8|3
1727423860000|2024-09-27 07:57:40|46358|46338|46356.3|46336.3|46358|46338|46356.3|46336.3|0
1727423870000|2024-09-27 07:57:50|46355.5|46335.5|46353.8|46333.8|46355.5|46335.5|46353.8|46333.8|2
1727423880000|2024-09-27 07:58:00|46352.1|46332.1|46341.2|46321.2|46352.1|46332.1|46341.2|46321.2|1
1727423890000|2024-09-27 07:58:10|46342.1|46322.1|46347.1|46327.1|46347.1|46327.1|46342.1|46322.1|2
1727423900000|2024-09-27 07:58:20|46349.6|46329.6|46362.1|46342.1|46362.1|46342.1|46349.6|46329.6|4
1727423910000|2024-09-27 07:58:30|46364.6|46344.6|46367.1|46347.1|46368.7|46348.7|46364.6|46344.6|2
1727423920000|2024-09-27 07:58:40|46368.7|46348.7|46367.1|46347.1|46368.7|46348.7|46367.1|46347.1|0
1727423930000|2024-09-27 07:58:50|46368.7|46348.7|46367.1|46347.1|46369.6|46349.6|46367.1|46347.1|3
1727423940000|2024-09-27 07:59:00|46365.5|46345.5|46359.6|46339.6|46365.5|46345.5|46357.1|46337.1|5
1727423950000|2024-09-27 07:59:10|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|46354.6|46334.6|3
1727423960000|2024-09-27 07:59:20|46354.6|46334.6|46353|46333|46354.6|46334.6|46353|46333|3
1727423970000|2024-09-27 07:59:30|46350.5|46330.5|46350.5|46330.5|46350.5|46330.5|46350.5|46330.5|2
1727423980000|2024-09-27 07:59:40|46348|46328|46352.1|46332.1|46356.2|46336.2|46345.5|46325.5|8
1727423990000|2024-09-27 07:59:50|46344.7|46324.7|46348|46328|46348|46328|46344.7|46324.7|15
1727424000000|2024-09-27 08:00:00|46343.8|46323.8|46343|46323|46343.8|46323.8|46339.7|46319.7|3
1727424010000|2024-09-27 08:00:10|46343.8|46323.8|46316.3|46296.3|46346.3|46326.3|46316.3|46296.3|28
1727424020000|2024-09-27 08:00:20|46315.5|46295.5|46281.3|46261.3|46315.5|46295.5|46281.3|46261.3|16
1727424030000|2024-09-27 08:00:30|46283|46263|46276.3|46256.3|46283|46263|46276.3|46256.3|8
1727424040000|2024-09-27 08:00:40|46278|46258|46273|46253|46278.8|46258.8|46273|46253|7
1727424050000|2024-09-27 08:00:50|46273.8|46253.8|46288.8|46268.8|46296.3|46276.3|46273.8|46253.8|14
1727424060000|2024-09-27 08:01:00|46289.7|46269.7|46313|46293|46313|46293|46289.7|46269.7|8
1727424070000|2024-09-27 08:01:10|46313.8|46293.8|46325.5|46305.5|46325.5|46305.5|46313|46293|7
1727424080000|2024-09-27 08:01:20|46326.3|46306.3|46309.7|46289.7|46333|46313|46308.8|46288.8|7
1727424090000|2024-09-27 08:01:30|46308.8|46288.8|46333.8|46313.8|46333.8|46313.8|46306.3|46286.3|3
1727424100000|2024-09-27 08:01:40|46334.7|46314.7|46343|46323|46343|46323|46334.7|46314.7|6
1727424110000|2024-09-27 08:01:50|46344.6|46324.6|46327.1|46307.1|46347.1|46327.1|46327.1|46307.1|6
1727424120000|2024-09-27 08:02:00|46323.8|46303.8|46296.3|46276.3|46323.8|46303.8|46294.6|46274.6|14
1727424130000|2024-09-27 08:02:10|46297.1|46277.1|46284.6|46264.6|46297.1|46277.1|46284.6|46264.6|12
1727424140000|2024-09-27 08:02:20|46283|46263|46292.1|46272.1|46292.1|46272.1|46282.1|46262.1|2
1727424150000|2024-09-27 08:02:30|46290.5|46270.5|46276.3|46256.3|46290.5|46270.5|46274.6|46254.6|14
1727424160000|2024-09-27 08:02:40|46274.6|46254.6|46257.9|46237.9|46274.6|46254.6|46256.3|46236.3|18
1727424170000|2024-09-27 08:02:50|46260.4|46240.4|46270.4|46250.4|46275.4|46255.4|46260.4|46240.4|7
1727424180000|2024-09-27 08:03:00|46272.9|46252.9|46275.4|46255.4|46275.4|46255.4|46269.5|46249.5|3
1727424190000|2024-09-27 08:03:10|46274.5|46254.5|46275.4|46255.4|46278.7|46258.7|46264.5|46244.5|4
1727424200000|2024-09-27 08:03:20|46273.8|46253.8|46293.8|46273.8|46293.8|46273.8|46271.3|46251.3|9
1727424210000|2024-09-27 08:03:30|46295.4|46275.4|46311.3|46291.3|46311.3|46291.3|46295.4|46275.4|3
1727424220000|2024-09-27 08:03:40|46310.4|46290.4|46310.4|46290.4|46312.9|46292.9|46307.9|46287.9|1
1727424230000|2024-09-27 08:03:50|46309.6|46289.6|46313.8|46293.8|46313.8|46293.8|46309.6|46289.6|2
1727424240000|2024-09-27 08:04:00|46315.4|46295.4|46344.6|46324.6|46345.4|46325.4|46315.4|46295.4|14
1727424250000|2024-09-27 08:04:10|46342.9|46322.9|46347.9|46327.9|46347.9|46327.9|46336.3|46316.3|5
1727424260000|2024-09-27 08:04:20|46352.1|46332.1|46365.3|46345.3|46365.3|46345.3|46352.1|46332.1|5
1727424270000|2024-09-27 08:04:30|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46365.3|46345.3|4
1727424280000|2024-09-27 08:04:40|46367.8|46347.8|46359.5|46339.5|46367.8|46347.8|46357.8|46337.8|7
1727424290000|2024-09-27 08:04:50|46358.6|46338.6|46344.5|46324.5|46358.6|46338.6|46343.7|46323.7|40
1727424300000|2024-09-27 08:05:00|46347|46327|46349.5|46329.5|46349.5|46329.5|46347|46327|1
1727424310000|2024-09-27 08:05:10|46351.1|46331.1|46365.3|46345.3|46368.6|46348.6|46351.1|46331.1|13
1727424320000|2024-09-27 08:05:20|46367|46347|46372.8|46352.8|46372.8|46352.8|46367|46347|12
1727424330000|2024-09-27 08:05:30|46373.6|46353.6|46389.5|46369.5|46389.5|46369.5|46373.6|46353.6|6
1727424340000|2024-09-27 08:05:40|46391.1|46371.1|46398.6|46378.6|46398.6|46378.6|46391.1|46371.1|21
1727424350000|2024-09-27 08:05:50|46400.3|46380.3|46398.6|46378.6|46400.3|46380.3|46397.8|46377.8|5
1727424360000|2024-09-27 08:06:00|46396.1|46376.1|46376.1|46356.1|46396.1|46376.1|46373.6|46353.6|16
1727424370000|2024-09-27 08:06:10|46375.3|46355.3|46371.1|46351.1|46375.3|46355.3|46371.1|46351.1|15
1727424380000|2024-09-27 08:06:20|46369.5|46349.5|46362|46342|46369.5|46349.5|46353.6|46333.6|11
1727424390000|2024-09-27 08:06:30|46363.7|46343.7|46380.3|46360.3|46381.1|46361.1|46363.7|46343.7|8
1727424400000|2024-09-27 08:06:40|46383.6|46363.6|46392|46372|46392|46372|46383.6|46363.6|4
1727424410000|2024-09-27 08:06:50|46393.6|46373.6|46401.9|46381.9|46401.9|46381.9|46391.1|46371.1|19
1727424420000|2024-09-27 08:07:00|46403.6|46383.6|46398.6|46378.6|46403.6|46383.6|46395.3|46375.3|14
1727424430000|2024-09-27 08:07:10|46393.6|46373.6|46387.8|46367.8|46393.6|46373.6|46387.8|46367.8|7
1727424440000|2024-09-27 08:07:20|46383.6|46363.6|46385.3|46365.3|46385.3|46365.3|46380.3|46360.3|20
1727424450000|2024-09-27 08:07:30|46383.6|46363.6|46385.3|46365.3|46385.3|46365.3|46382|46362|2
1727424460000|2024-09-27 08:07:40|46386.9|46366.9|46385.3|46365.3|46390.4|46370.4|46385.3|46365.3|2
1727424470000|2024-09-27 08:07:50|46386.1|46366.1|46383.6|46363.6|46386.1|46366.1|46383.6|46363.6|7
1727424480000|2024-09-27 08:08:00|46379.5|46359.5|46382|46362|46383.6|46363.6|46378.6|46358.6|4
1727424490000|2024-09-27 08:08:10|46380.4|46360.4|46382|46362|46382|46362|46380.4|46360.4|3
1727424500000|2024-09-27 08:08:20|46384.5|46364.5|46390.3|46370.3|46390.3|46370.3|46383.7|46363.7|7
1727424510000|2024-09-27 08:08:30|46388.6|46368.6|46397|46377|46397|46377|46387|46367|3
1727424520000|2024-09-27 08:08:40|46398.6|46378.6|46389.5|46369.5|46400.3|46380.3|46389.5|46369.5|3
1727424530000|2024-09-27 08:08:50|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|0
1727424540000|2024-09-27 08:09:00|||||||||1
1727424550000|2024-09-27 08:09:10|46385.4|46365.4|46383.6|46363.6|46385.4|46365.4|46382|46362|1
1727424560000|2024-09-27 08:09:20|46382|46362|46387|46367|46387|46367|46382|46362|2
1727424570000|2024-09-27 08:09:30|46388.6|46368.6|46395.3|46375.3|46395.3|46375.3|46387|46367|0
1727424580000|2024-09-27 08:09:40|46396.1|46376.1|46398.6|46378.6|46398.6|46378.6|46393.6|46373.6|1
1727424590000|2024-09-27 08:09:50|46402|46382|46405.3|46385.3|46405.3|46385.3|46402|46382|7
1727424600000|2024-09-27 08:10:00|46406.9|46386.9|46410.3|46390.3|46413.6|46393.6|46406.9|46386.9|21
1727424610000|2024-09-27 08:10:10|46411.9|46391.9|46412|46392|46414.4|46394.4|46410.3|46390.3|1
1727424620000|2024-09-27 08:10:20|46398.7|46378.7|46382|46362|46398.7|46378.7|46382|46362|8
1727424630000|2024-09-27 08:10:30|46383.6|46363.6|46389.5|46369.5|46389.5|46369.5|46383.6|46363.6|6
1727424640000|2024-09-27 08:10:40|46391.1|46371.1|46392|46372|46397|46377|46391.1|46371.1|2
1727424650000|2024-09-27 08:10:50|46390.3|46370.3|46387|46367|46390.3|46370.3|46383.7|46363.7|2
1727424660000|2024-09-27 08:11:00|46390.3|46370.3|46387|46367|46390.3|46370.3|46387|46367|3
1727424670000|2024-09-27 08:11:10|46385.3|46365.3|46395.4|46375.4|46395.4|46375.4|46385.3|46365.3|1
1727424680000|2024-09-27 08:11:20|46393.6|46373.6|46400.3|46380.3|46400.3|46380.3|46393.6|46373.6|3
1727424690000|2024-09-27 08:11:30|46398.6|46378.6|46386.9|46366.9|46398.6|46378.6|46385.3|46365.3|5
1727424700000|2024-09-27 08:11:40|46385.3|46365.3|46382.8|46362.8|46399.4|46379.4|46382.8|46362.8|30
1727424710000|2024-09-27 08:11:50|46381.2|46361.2|46380.3|46360.3|46381.2|46361.2|46380.3|46360.3|0
1727424720000|2024-09-27 08:12:00|46378.7|46358.7|46377.8|46357.8|46379.4|46359.4|46376.2|46356.2|15
1727424730000|2024-09-27 08:12:10|46379.4|46359.4|46377.8|46357.8|46379.4|46359.4|46376.9|46356.9|19
1727424740000|2024-09-27 08:12:20|46378.7|46358.7|46355.3|46335.3|46378.7|46358.7|46355.3|46335.3|5
1727424750000|2024-09-27 08:12:30|46357.8|46337.8|46358.7|46338.7|46358.7|46338.7|46355.3|46335.3|3
1727424760000|2024-09-27 08:12:40|46360.3|46340.3|46354.4|46334.4|46360.3|46340.3|46352.8|46332.8|3
1727424770000|2024-09-27 08:12:50|46356.9|46336.9|46356.9|46336.9|46356.9|46336.9|46354.4|46334.4|0
1727424780000|2024-09-27 08:13:00|46357.8|46337.8|46377.8|46357.8|46377.8|46357.8|46352.8|46332.8|9
1727424790000|2024-09-27 08:13:10|46375.3|46355.3|46375.3|46355.3|46380.3|46360.3|46375.3|46355.3|0
1727424800000|2024-09-27 08:13:20|46372.8|46352.8|46370.3|46350.3|46372.8|46352.8|46370.3|46350.3|12
1727424810000|2024-09-27 08:13:30|46371.9|46351.9|46370.3|46350.3|46375.3|46355.3|46370.3|46350.3|2
1727424820000|2024-09-27 08:13:40|46367.8|46347.8|46366.9|46346.9|46367.8|46347.8|46366.9|46346.9|3
1727424830000|2024-09-27 08:13:50|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|0
1727424840000|2024-09-27 08:14:00|46364.4|46344.4|46365.3|46345.3|46365.3|46345.3|46359.4|46339.4|3
1727424850000|2024-09-27 08:14:10|46366.2|46346.2|46374.4|46354.4|46377.8|46357.8|46366.2|46346.2|3
1727424860000|2024-09-27 08:14:20|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|0
1727424870000|2024-09-27 08:14:30|46374.4|46354.4|46357.8|46337.8|46374.4|46354.4|46357.8|46337.8|7
1727424880000|2024-09-27 08:14:40|46356.2|46336.2|46351.2|46331.2|46356.2|46336.2|46351.2|46331.2|2
1727424890000|2024-09-27 08:14:50|46352.8|46332.8|46352.7|46332.7|46352.8|46332.8|46344.4|46324.4|26
1727424900000|2024-09-27 08:15:00|46354.4|46334.4|46342.8|46322.8|46356.9|46336.9|46342.8|46322.8|5
1727424910000|2024-09-27 08:15:10|46349.4|46329.4|46361.9|46341.9|46361.9|46341.9|46349.4|46329.4|9
1727424920000|2024-09-27 08:15:20|46356.2|46336.2|46356.9|46336.9|46360.3|46340.3|46354.4|46334.4|6
1727424930000|2024-09-27 08:15:30|46355.3|46335.3|46347.8|46327.8|46355.3|46335.3|46344.4|46324.4|8
1727424940000|2024-09-27 08:15:40|46346.9|46326.9|46317.8|46297.8|46347.8|46327.8|46315.3|46295.3|21
1727424950000|2024-09-27 08:15:50|46319.5|46299.5|46324.4|46304.4|46324.4|46304.4|46319.5|46299.5|3
1727424960000|2024-09-27 08:16:00|46326.9|46306.9|46308.7|46288.7|46326.9|46306.9|46306.2|46286.2|36
1727424970000|2024-09-27 08:16:10|46311.2|46291.2|46320.3|46300.3|46322.8|46302.8|46310.3|46290.3|3
1727424980000|2024-09-27 08:16:20|46322.8|46302.8|46320.3|46300.3|46322.8|46302.8|46320.3|46300.3|2
1727424990000|2024-09-27 08:16:30|46322|46302|46324.5|46304.5|46325.3|46305.3|46321.2|46301.2|1
1727425000000|2024-09-27 08:16:40|46323.6|46303.6|46331.2|46311.2|46331.2|46311.2|46323.6|46303.6|3
1727425010000|2024-09-27 08:16:50|46332|46312|46331.2|46311.2|46334.5|46314.5|46331.2|46311.2|1
1727425020000|2024-09-27 08:17:00|46328.7|46308.7|46321.2|46301.2|46329.5|46309.5|46317.9|46297.9|5
1727425030000|2024-09-27 08:17:10|46322|46302|46300.3|46280.3|46326.2|46306.2|46297|46277|17
1727425040000|2024-09-27 08:17:20|46297|46277|46301.2|46281.2|46303.7|46283.7|46296.2|46276.2|1
1727425050000|2024-09-27 08:17:30|46302|46282|46298.7|46278.7|46305.3|46285.3|46297|46277|2
1727425060000|2024-09-27 08:17:40|46297.8|46277.8|46297.8|46277.8|46298.7|46278.7|46297.8|46277.8|0
1727425070000|2024-09-27 08:17:50|46298.7|46278.7|46298.7|46278.7|46298.7|46278.7|46296.2|46276.2|2
1727425080000|2024-09-27 08:18:00|46297.8|46277.8|46300.3|46280.3|46300.3|46280.3|46295.3|46275.3|4
1727425100000|2024-09-27 08:18:20|46297.8|46277.8|46297|46277|46297.8|46277.8|46295.3|46275.3|4
1727425110000|2024-09-27 08:18:30|46297.8|46277.8|46298.7|46278.7|46298.7|46278.7|46297.8|46277.8|1
1727425120000|2024-09-27 08:18:40|46301.2|46281.2|46306.2|46286.2|46306.2|46286.2|46301.2|46281.2|2
1727425130000|2024-09-27 08:18:50|46307.8|46287.8|46302|46282|46307.8|46287.8|46302|46282|2
1727425140000|2024-09-27 08:19:00|46303.7|46283.7|46308.7|46288.7|46308.7|46288.7|46303.7|46283.7|2
1727425150000|2024-09-27 08:19:10|46307|46287|46308.7|46288.7|46308.7|46288.7|46307|46287|13
1727425160000|2024-09-27 08:19:20|46307|46287|46310.3|46290.3|46310.3|46290.3|46307|46287|6
1727425180000|2024-09-27 08:19:40|46307|46287|46307.8|46287.8|46308.7|46288.7|46306.2|46286.2|0
1727425190000|2024-09-27 08:19:50|46308.7|46288.7|46310.3|46290.3|46310.3|46290.3|46308.7|46288.7|2
1727425200000|2024-09-27 08:20:00|46311.2|46291.2|46337.8|46317.8|46337.8|46317.8|46311.2|46291.2|3
1727425210000|2024-09-27 08:20:10|46335.3|46315.3|46330.3|46310.3|46335.3|46315.3|46330.3|46310.3|1
1727425220000|2024-09-27 08:20:20|46332|46312|46335.3|46315.3|46336.2|46316.2|46331.2|46311.2|3
1727425230000|2024-09-27 08:20:30|46333.7|46313.7|46323.7|46303.7|46333.7|46313.7|46317.9|46297.9|4
1727425240000|2024-09-27 08:20:40|46327|46307|46335.3|46315.3|46335.3|46315.3|46327|46307|3
1727425250000|2024-09-27 08:20:50|46333.7|46313.7|46331.2|46311.2|46333.7|46313.7|46331.2|46311.2|0
1727425260000|2024-09-27 08:21:00|46330.3|46310.3|46335.3|46315.3|46336.2|46316.2|46330.3|46310.3|1
1727425270000|2024-09-27 08:21:10|46337.8|46317.8|46345.3|46325.3|46345.3|46325.3|46337.8|46317.8|1
1727425280000|2024-09-27 08:21:20|46347.8|46327.8|46342.8|46322.8|46350.3|46330.3|46342.8|46322.8|3
1727425290000|2024-09-27 08:21:30|46341.2|46321.2|46326.1|46306.1|46341.2|46321.2|46326.1|46306.1|6
1727425300000|2024-09-27 08:21:40|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46317|46297|6
1727425310000|2024-09-27 08:21:50|46323.7|46303.7|46330.3|46310.3|46330.3|46310.3|46323.7|46303.7|0
1727425320000|2024-09-27 08:22:00|46332.8|46312.8|46336.2|46316.2|46336.2|46316.2|46332.8|46312.8|56
1727425330000|2024-09-27 08:22:10|46337.8|46317.8|46338.7|46318.7|46338.7|46318.7|46336.2|46316.2|0
1727425340000|2024-09-27 08:22:20|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46338.7|46318.7|2
1727425350000|2024-09-27 08:22:30|46341.2|46321.2|46349.5|46329.5|46349.5|46329.5|46341.2|46321.2|8
1727425360000|2024-09-27 08:22:40|46354.5|46334.5|46366.2|46346.2|46366.2|46346.2|46354.5|46334.5|11
1727425370000|2024-09-27 08:22:50|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|0
1727425380000|2024-09-27 08:23:00|46369.5|46349.5|46360.3|46340.3|46369.5|46349.5|46360.3|46340.3|14
1727425390000|2024-09-27 08:23:10|46363.6|46343.6|46379.5|46359.5|46380.3|46360.3|46363.6|46343.6|13
1727425400000|2024-09-27 08:23:20|46380.3|46360.3|46377.8|46357.8|46380.3|46360.3|46375.3|46355.3|15
1727425410000|2024-09-27 08:23:30|46376.2|46356.2|46362.9|46342.9|46382.8|46362.8|46360.4|46340.4|10
1727425420000|2024-09-27 08:23:40|46358.7|46338.7|46354.5|46334.5|46362.9|46342.9|46351.2|46331.2|0
1727425430000|2024-09-27 08:23:50|46356.2|46336.2|46352|46332|46356.2|46336.2|46351.2|46331.2|3
1727425440000|2024-09-27 08:24:00|46353.7|46333.7|46354.5|46334.5|46356.2|46336.2|46352|46332|0
1727425450000|2024-09-27 08:24:10|46352|46332|46354.5|46334.5|46354.5|46334.5|46339.5|46319.5|13
1727425460000|2024-09-27 08:24:20|46355.3|46335.3|46361.2|46341.2|46361.2|46341.2|46355.3|46335.3|1
1727425470000|2024-09-27 08:24:30|46362|46342|46371.2|46351.2|46371.2|46351.2|46362|46342|7
1727425480000|2024-09-27 08:24:40|46370.3|46350.3|46375.3|46355.3|46375.3|46355.3|46370.3|46350.3|1
1727425490000|2024-09-27 08:24:50|46377.8|46357.8|46378.7|46358.7|46378.7|46358.7|46377.8|46357.8|12
1727425500000|2024-09-27 08:25:00|46381.2|46361.2|46407.8|46387.8|46412|46392|46380.3|46360.3|38
1727425510000|2024-09-27 08:25:10|46406.2|46386.2|46412|46392|46413.6|46393.6|46406.2|46386.2|1
1727425520000|2024-09-27 08:25:20|46409.5|46389.5|46420.3|46400.3|46420.3|46400.3|46409.5|46389.5|6
1727425530000|2024-09-27 08:25:30|46419.5|46399.5|46428.7|46408.7|46428.7|46408.7|46419.5|46399.5|2
1727425540000|2024-09-27 08:25:40|46430.3|46410.3|46437.8|46417.8|46437.8|46417.8|46429.5|46409.5|11
1727425550000|2024-09-27 08:25:50|46442.8|46422.8|46442|46422|46448.6|46428.6|46440.3|46420.3|27
1727425560000|2024-09-27 08:26:00|46442.8|46422.8|46449.5|46429.5|46449.5|46429.5|46439.5|46419.5|13
1727425570000|2024-09-27 08:26:10|46451.1|46431.1|46451.1|46431.1|46454.5|46434.5|46449.5|46429.5|2
1727425580000|2024-09-27 08:26:20|46454.5|46434.5|46439.5|46419.5|46454.5|46434.5|46439.5|46419.5|21
1727425590000|2024-09-27 08:26:30|46437.8|46417.8|46437.8|46417.8|46439.5|46419.5|46437.8|46417.8|4
1727425600000|2024-09-27 08:26:40|46437|46417|46452.8|46432.8|46452.8|46432.8|46437|46417|17
1727425610000|2024-09-27 08:26:50|46452|46432|46452|46432|46452|46432|46452|46432|1
1727425620000|2024-09-27 08:27:00|46452.8|46432.8|46444.5|46424.5|46454.5|46434.5|46444.5|46424.5|15
1727425630000|2024-09-27 08:27:10|46443.6|46423.6|46447|46427|46447|46427|46439.5|46419.5|10
1727425640000|2024-09-27 08:27:20|46447.8|46427.8|46465.3|46445.3|46465.3|46445.3|46447.8|46427.8|45
1727425650000|2024-09-27 08:27:30|46463.7|46443.7|46481.2|46461.2|46481.2|46461.2|46463.7|46443.7|63
1727425660000|2024-09-27 08:27:40|46482.8|46462.8|46481.2|46461.2|46482.8|46462.8|46480.3|46460.3|24
1727425670000|2024-09-27 08:27:50|46480.3|46460.3|46471.2|46451.2|46481.2|46461.2|46470.3|46450.3|6
1727425680000|2024-09-27 08:28:00|46472|46452|46482|46462|46482|46462|46472|46452|9
1727425690000|2024-09-27 08:28:10|46481.2|46461.2|46486.2|46466.2|46486.2|46466.2|46481.2|46461.2|2
1727425700000|2024-09-27 08:28:20|46482.8|46462.8|46482.8|46462.8|46482.8|46462.8|46482.8|46462.8|2
1727425710000|2024-09-27 08:28:30|46477.8|46457.8|46487.8|46467.8|46487.8|46467.8|46477.8|46457.8|11
1727425720000|2024-09-27 08:28:40|46489.5|46469.5|46490.3|46470.3|46490.3|46470.3|46488.7|46468.7|10
1727425730000|2024-09-27 08:28:50|46485.3|46465.3|46480.3|46460.3|46485.3|46465.3|46480.3|46460.3|3
1727425740000|2024-09-27 08:29:00|46482.8|46462.8|46492.8|46472.8|46492.8|46472.8|46482.8|46462.8|10
1727425750000|2024-09-27 08:29:10|46491.2|46471.2|46490.3|46470.3|46491.2|46471.2|46490.3|46470.3|1
1727425760000|2024-09-27 08:29:20|46489.5|46469.5|46487.8|46467.8|46489.5|46469.5|46484.5|46464.5|2
1727425770000|2024-09-27 08:29:30|46489.5|46469.5|46494.5|46474.5|46494.5|46474.5|46489.5|46469.5|1
1727425780000|2024-09-27 08:29:40|46492.8|46472.8|46492.8|46472.8|46492.8|46472.8|46489.5|46469.5|9
1727425790000|2024-09-27 08:29:50|46492|46472|46509.5|46489.5|46517.8|46497.8|46487.8|46467.8|20
1727425800000|2024-09-27 08:30:00|46511.1|46491.1|46511.2|46491.2|46512.8|46492.8|46511.1|46491.1|17
1727425810000|2024-09-27 08:30:10|46509.5|46489.5|46511.2|46491.2|46511.2|46491.2|46509.5|46489.5|1
1727425820000|2024-09-27 08:30:20|46510.3|46490.3|46504.5|46484.5|46510.3|46490.3|46504.5|46484.5|8
1727425830000|2024-09-27 08:30:30|46505.3|46485.3|46507.8|46487.8|46510.3|46490.3|46505.3|46485.3|4
1727425840000|2024-09-27 08:30:40|46509.5|46489.5|46515.3|46495.3|46515.3|46495.3|46509.5|46489.5|27
1727425850000|2024-09-27 08:30:50|46517|46497|46522.8|46502.8|46530.3|46510.3|46517|46497|13
1727425860000|2024-09-27 08:31:00|46519.5|46499.5|46515.3|46495.3|46519.5|46499.5|46515.3|46495.3|4
1727425870000|2024-09-27 08:31:10|46517.8|46497.8|46512.8|46492.8|46517.8|46497.8|46512.8|46492.8|7
1727425880000|2024-09-27 08:31:20|46511.2|46491.2|46501.2|46481.2|46511.2|46491.2|46501.2|46481.2|26
1727425890000|2024-09-27 08:31:30|46498.7|46478.7|46485.4|46465.4|46500.3|46480.3|46485.4|46465.4|11
1727425900000|2024-09-27 08:31:40|46481.2|46461.2|46472|46452|46481.2|46461.2|46472|46452|14
1727425910000|2024-09-27 08:31:50|46471.2|46451.2|46458.7|46438.7|46472|46452|46458.7|46438.7|6
1727425920000|2024-09-27 08:32:00|46455.4|46435.4|46455.3|46435.3|46463.7|46443.7|46454.5|46434.5|16
1727425930000|2024-09-27 08:32:10|46456.2|46436.2|46439.5|46419.5|46456.2|46436.2|46439.5|46419.5|16
1727425940000|2024-09-27 08:32:20|46437|46417|46430.3|46410.3|46438.7|46418.7|46427|46407|21
1727425950000|2024-09-27 08:32:30|46428.7|46408.7|46427.8|46407.8|46431.2|46411.2|46424.5|46404.5|14
1727425960000|2024-09-27 08:32:40|46430.3|46410.3|46445.3|46425.3|46445.3|46425.3|46428.7|46408.7|5
1727425970000|2024-09-27 08:32:50|46446.2|46426.2|46451.2|46431.2|46451.2|46431.2|46446.2|46426.2|4
1727425980000|2024-09-27 08:33:00|46449.5|46429.5|46449.5|46429.5|46452.8|46432.8|46449.5|46429.5|4
1727425990000|2024-09-27 08:33:10|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|6
1727426000000|2024-09-27 08:33:20|46445.3|46425.3|46438.7|46418.7|46450.3|46430.3|46438.7|46418.7|3
1727426010000|2024-09-27 08:33:30|46440.3|46420.3|46447.8|46427.8|46447.8|46427.8|46440.3|46420.3|1
1727426020000|2024-09-27 08:33:40|46450.3|46430.3|46447.8|46427.8|46452.8|46432.8|46447.8|46427.8|6
1727426030000|2024-09-27 08:33:50|46449.5|46429.5|46452.8|46432.8|46452.8|46432.8|46449.5|46429.5|0
1727426040000|2024-09-27 08:34:00|46451.2|46431.2|46442|46422|46451.2|46431.2|46439.5|46419.5|10
1727426050000|2024-09-27 08:34:10|46442.8|46422.8|46430.3|46410.3|46444.5|46424.5|46430.3|46410.3|5
1727426060000|2024-09-27 08:34:20|46431.2|46411.2|46435.3|46415.3|46436.2|46416.2|46431.2|46411.2|5
1727426070000|2024-09-27 08:34:30|46436.2|46416.2|46432.8|46412.8|46437.8|46417.8|46432.8|46412.8|1
1727426080000|2024-09-27 08:34:40|46435.3|46415.3|46440.3|46420.3|46440.3|46420.3|46435.3|46415.3|2
1727426090000|2024-09-27 08:34:50|46438.7|46418.7|46447.8|46427.8|46447.8|46427.8|46437|46417|3
1727426100000|2024-09-27 08:35:00|46449.5|46429.5|46445.3|46425.3|46449.5|46429.5|46443.7|46423.7|1
1727426110000|2024-09-27 08:35:10|46443.7|46423.7|46445.3|46425.3|46445.3|46425.3|46441.2|46421.2|2
1727426120000|2024-09-27 08:35:20|46443.7|46423.7|46441.2|46421.2|46445.3|46425.3|46441.2|46421.2|4
1727426130000|2024-09-27 08:35:30|46440.3|46420.3|46452.8|46432.8|46452.8|46432.8|46440.3|46420.3|1
1727426140000|2024-09-27 08:35:40|46453.7|46433.7|46453.7|46433.7|46453.7|46433.7|46450.3|46430.3|2
1727426150000|2024-09-27 08:35:50|46451.2|46431.2|46447|46427|46451.2|46431.2|46437.9|46417.9|5
1727426160000|2024-09-27 08:36:00|46448.7|46428.7|46455.3|46435.3|46455.3|46435.3|46448.7|46428.7|8
1727426170000|2024-09-27 08:36:10|46457.8|46437.8|46451.2|46431.2|46459.5|46439.5|46451.2|46431.2|4
1727426180000|2024-09-27 08:36:20|46450.3|46430.3|46446.2|46426.2|46450.3|46430.3|46444.5|46424.5|0
1727426190000|2024-09-27 08:36:30|46443.7|46423.7|46440.3|46420.3|46443.7|46423.7|46440.3|46420.3|5
1727426200000|2024-09-27 08:36:40|46438.7|46418.7|46438.7|46418.7|46438.7|46418.7|46438.7|46418.7|0
1727426210000|2024-09-27 08:36:50|46441.2|46421.2|46438.7|46418.7|46441.2|46421.2|46438.7|46418.7|1
1727426220000|2024-09-27 08:37:00|46435.3|46415.3|46438.7|46418.7|46438.7|46418.7|46435.3|46415.3|1
1727426230000|2024-09-27 08:37:10|46437.8|46417.8|46435.3|46415.3|46437.8|46417.8|46435.3|46415.3|4
1727426240000|2024-09-27 08:37:20|46436.2|46416.2|46432.8|46412.8|46436.2|46416.2|46432.8|46412.8|1
1727426250000|2024-09-27 08:37:30|46431.2|46411.2|46431.2|46411.2|46431.2|46411.2|46431.2|46411.2|1
1727426260000|2024-09-27 08:37:40|46430.3|46410.3|46428.7|46408.7|46430.3|46410.3|46426.2|46406.2|3
1727426270000|2024-09-27 08:37:50|46430.3|46410.3|46430.3|46410.3|46431.2|46411.2|46430.3|46410.3|3
1727426280000|2024-09-27 08:38:00|46431.2|46411.2|46435.3|46415.3|46435.3|46415.3|46430.3|46410.3|1
1727426290000|2024-09-27 08:38:10|46436.2|46416.2|46440.3|46420.3|46440.3|46420.3|46436.2|46416.2|0
1727426300000|2024-09-27 08:38:20|46441.2|46421.2|46447|46427|46447|46427|46441.2|46421.2|0
1727426310000|2024-09-27 08:38:30|46452|46432|46458.7|46438.7|46458.7|46438.7|46452|46432|3
1727426320000|2024-09-27 08:38:40|46460.3|46440.3|46465.3|46445.3|46467.8|46447.8|46460.3|46440.3|10
1727426330000|2024-09-27 08:38:50|46467|46447|46467|46447|46467|46447|46465.3|46445.3|5
1727426340000|2024-09-27 08:39:00|46468.7|46448.7|46462|46442|46468.7|46448.7|46462|46442|11
1727426350000|2024-09-27 08:39:10|46460.4|46440.4|46458.7|46438.7|46462|46442|46458.7|46438.7|6
1727426380000|2024-09-27 08:39:40|46457|46437|46452.8|46432.8|46457|46437|46452|46432|5
1727426390000|2024-09-27 08:39:50|46454.5|46434.5|46456.2|46436.2|46456.2|46436.2|46454.5|46434.5|1
1727426400000|2024-09-27 08:40:00|46455.3|46435.3|46453.7|46433.7|46455.3|46435.3|46453.7|46433.7|1
1727426410000|2024-09-27 08:40:10|46452.8|46432.8|46452|46432|46452.8|46432.8|46451.2|46431.2|2
1727426420000|2024-09-27 08:40:20|46453.7|46433.7|46460.4|46440.4|46460.4|46440.4|46453.7|46433.7|7
1727426430000|2024-09-27 08:40:30|||||||||1
1727426450000|2024-09-27 08:40:50|46462|46442|46467|46447|46467|46447|46462|46442|2
1727426460000|2024-09-27 08:41:00|46471.2|46451.2|46482.8|46462.8|46482.8|46462.8|46471.2|46451.2|2
1727426470000|2024-09-27 08:41:10|46481.2|46461.2|46483.7|46463.7|46485.3|46465.3|46481.2|46461.2|14
1727426480000|2024-09-27 08:41:20|46487.8|46467.8|46483.7|46463.7|46487.8|46467.8|46483.7|46463.7|7
1727426490000|2024-09-27 08:41:30|||||||||1
1727426500000|2024-09-27 08:41:40|46485.3|46465.3|46490.3|46470.3|46492|46472|46485.3|46465.3|7
1727426510000|2024-09-27 08:41:50|46488.7|46468.7|46485.4|46465.4|46488.7|46468.7|46485.4|46465.4|2
1727426520000|2024-09-27 08:42:00|46483.7|46463.7|46478.7|46458.7|46483.7|46463.7|46478.7|46458.7|1
1727426530000|2024-09-27 08:42:10|46476.2|46456.2|46470.4|46450.4|46476.2|46456.2|46470.4|46450.4|2
1727426540000|2024-09-27 08:42:20|46472|46452|46477.8|46457.8|46477.8|46457.8|46472|46452|1
1727426550000|2024-09-27 08:42:30|46478.7|46458.7|46483.7|46463.7|46483.7|46463.7|46478.7|46458.7|1
1727426560000|2024-09-27 08:42:40|46485.4|46465.4|46488.7|46468.7|46488.7|46468.7|46485.4|46465.4|1
1727426570000|2024-09-27 08:42:50|46487|46467|46480.4|46460.4|46487|46467|46480.4|46460.4|3
1727426580000|2024-09-27 08:43:00|46479.5|46459.5|46469.5|46449.5|46479.5|46459.5|46469.5|46449.5|2
1727426590000|2024-09-27 08:43:10|46467.9|46447.9|46467|46447|46467.9|46447.9|46467|46447|0
1727426600000|2024-09-27 08:43:20|46464.5|46444.5|46462|46442|46464.5|46444.5|46462|46442|0
1727426610000|2024-09-27 08:43:30|46460.4|46440.4|46468.7|46448.7|46468.7|46448.7|46458.7|46438.7|5
1727426620000|2024-09-27 08:43:40|46470.3|46450.3|46470.3|46450.3|46471.2|46451.2|46468.7|46448.7|0
1727426630000|2024-09-27 08:43:50|46471.2|46451.2|46471.2|46451.2|46471.2|46451.2|46467|46447|1
1727426650000|2024-09-27 08:44:10|46472|46452|46486.2|46466.2|46486.2|46466.2|46472|46452|3
1727426660000|2024-09-27 08:44:20|46487|46467|46491.2|46471.2|46491.2|46471.2|46487|46467|0
1727426670000|2024-09-27 08:44:30|46487|46467|46487|46467|46491.2|46471.2|46487|46467|1
1727426680000|2024-09-27 08:44:40|46485.4|46465.4|46484.5|46464.5|46485.4|46465.4|46484.5|46464.5|2
1727426690000|2024-09-27 08:44:50|46483.7|46463.7|46476.2|46456.2|46483.7|46463.7|46476.2|46456.2|1
1727426700000|2024-09-27 08:45:00|46472|46452|46452|46432|46472|46452|46452|46432|15
1727426710000|2024-09-27 08:45:10|46447|46427|46434.5|46414.5|46447.9|46427.9|46433.7|46413.7|5
1727426720000|2024-09-27 08:45:20|46435.4|46415.4|46476.2|46456.2|46476.2|46456.2|46433.7|46413.7|9
1727426730000|2024-09-27 08:45:30|46474.5|46454.5|46474.5|46454.5|46474.5|46454.5|46472.9|46452.9|3
1727426750000|2024-09-27 08:45:50|46477|46457|46474.5|46454.5|46477|46457|46474.5|46454.5|4
1727426760000|2024-09-27 08:46:00|46472.9|46452.9|46469.5|46449.5|46474.5|46454.5|46469.5|46449.5|4
1727426770000|2024-09-27 08:46:10|46467.9|46447.9|46459.5|46439.5|46467.9|46447.9|46459.5|46439.5|5
1727426780000|2024-09-27 08:46:20|46462|46442|46447.9|46427.9|46462|46442|46447.9|46427.9|1
1727426790000|2024-09-27 08:46:30|46452|46432|46452|46432|46452|46432|46452|46432|0
1727426800000|2024-09-27 08:46:40|46454.5|46434.5|46462|46442|46462|46442|46454.5|46434.5|2
1727426810000|2024-09-27 08:46:50|46463.7|46443.7|46462|46442|46466.2|46446.2|46462|46442|0
1727426820000|2024-09-27 08:47:00|46465.3|46445.3|46454.5|46434.5|46466.2|46446.2|46454.5|46434.5|2
1727426830000|2024-09-27 08:47:10|46456.2|46436.2|46463.7|46443.7|46463.7|46443.7|46451.2|46431.2|6
1727426840000|2024-09-27 08:47:20|46465.3|46445.3|46478.7|46458.7|46478.7|46458.7|46465.3|46445.3|1
1727426850000|2024-09-27 08:47:30|46479.5|46459.5|46488.7|46468.7|46489.5|46469.5|46478.7|46458.7|6
1727426860000|2024-09-27 08:47:40|46487.9|46467.9|46474.5|46454.5|46487.9|46467.9|46473.6|46453.6|54
1727426870000|2024-09-27 08:47:50|46476.1|46456.1|46478.6|46458.6|46478.6|46458.6|46476.1|46456.1|2
1727426880000|2024-09-27 08:48:00|46479.5|46459.5|46486.1|46466.1|46486.1|46466.1|46479.5|46459.5|2
1727426890000|2024-09-27 08:48:10|46490.3|46470.3|46488.6|46468.6|46492.8|46472.8|46488.6|46468.6|1
1727426900000|2024-09-27 08:48:20|46491.1|46471.1|46491.1|46471.1|46491.1|46471.1|46488.6|46468.6|3
1727426910000|2024-09-27 08:48:30|46494.5|46474.5|46496.1|46476.1|46496.1|46476.1|46494.5|46474.5|2
1727426920000|2024-09-27 08:48:40|46495.3|46475.3|46491.1|46471.1|46496.1|46476.1|46491.1|46471.1|3
1727426930000|2024-09-27 08:48:50|46489.5|46469.5|46488.6|46468.6|46491.1|46471.1|46487.8|46467.8|11
1727426940000|2024-09-27 08:49:00|46491.1|46471.1|46487.8|46467.8|46491.1|46471.1|46487.8|46467.8|7
1727426950000|2024-09-27 08:49:10|46486.9|46466.9|46491.1|46471.1|46491.1|46471.1|46480.3|46460.3|16
1727426960000|2024-09-27 08:49:20|||||||||3
1727426970000|2024-09-27 08:49:30|46488.6|46468.6|46492.8|46472.8|46492.8|46472.8|46488.6|46468.6|1
1727426980000|2024-09-27 08:49:40|46489.4|46469.4|46487.8|46467.8|46489.4|46469.4|46487.8|46467.8|0
1727426990000|2024-09-27 08:49:50|||||||||8
1727427000000|2024-09-27 08:50:00|46485.3|46465.3|46477.8|46457.8|46485.3|46465.3|46476.1|46456.1|3
1727427010000|2024-09-27 08:50:10|46476.1|46456.1|46467.8|46447.8|46476.1|46456.1|46467.8|46447.8|3
1727427020000|2024-09-27 08:50:20|46466.9|46446.9|46467.8|46447.8|46467.8|46447.8|46463.6|46443.6|1
1727427030000|2024-09-27 08:50:30|46470.3|46450.3|46471.1|46451.1|46471.1|46451.1|46470.3|46450.3|4
1727427050000|2024-09-27 08:50:50|46472.8|46452.8|46472.8|46452.8|46472.8|46452.8|46472.8|46452.8|0
1727427060000|2024-09-27 08:51:00|||||||||1
1727427070000|2024-09-27 08:51:10|46473.6|46453.6|46472.8|46452.8|46476.1|46456.1|46472.8|46452.8|1
1727427080000|2024-09-27 08:51:20|46473.6|46453.6|46476.1|46456.1|46476.1|46456.1|46472.8|46452.8|1
1727427090000|2024-09-27 08:51:30|46472.8|46452.8|46472.8|46452.8|46473.6|46453.6|46471.1|46451.1|1
1727427100000|2024-09-27 08:51:40|46471.1|46451.1|46482.8|46462.8|46482.8|46462.8|46471.1|46451.1|11
1727427110000|2024-09-27 08:51:50|46485.3|46465.3|46486.1|46466.1|46486.1|46466.1|46485.3|46465.3|1
1727427120000|2024-09-27 08:52:00|46487.8|46467.8|46478.6|46458.6|46487.8|46467.8|46478.6|46458.6|9
1727427130000|2024-09-27 08:52:10|46476.1|46456.1|46474.5|46454.5|46476.1|46456.1|46474.5|46454.5|1
1727427140000|2024-09-27 08:52:20|46478.6|46458.6|46478.6|46458.6|46478.6|46458.6|46478.6|46458.6|2
1727427150000|2024-09-27 08:52:30|46481.1|46461.1|46478.6|46458.6|46481.1|46461.1|46478.6|46458.6|2
1727427160000|2024-09-27 08:52:40|46480.3|46460.3|46478.6|46458.6|46481.1|46461.1|46478.6|46458.6|4
1727427170000|2024-09-27 08:52:50|46476.1|46456.1|46471.9|46451.9|46478.6|46458.6|46471.9|46451.9|4
1727427180000|2024-09-27 08:53:00|46467.8|46447.8|46463.6|46443.6|46467.8|46447.8|46463.6|46443.6|1
1727427190000|2024-09-27 08:53:10|46467.8|46447.8|46467.8|46447.8|46467.8|46447.8|46462.8|46442.8|0
1727427200000|2024-09-27 08:53:20|46468.6|46448.6|46472.8|46452.8|46472.8|46452.8|46468.6|46448.6|2
1727427210000|2024-09-27 08:53:30|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|0
1727427220000|2024-09-27 08:53:40|46476.9|46456.9|46477.8|46457.8|46479.4|46459.4|46475.3|46455.3|3
1727427230000|2024-09-27 08:53:50|46479.5|46459.5|46480.3|46460.3|46481.1|46461.1|46477.8|46457.8|1
1727427240000|2024-09-27 08:54:00|46481.1|46461.1|46478.6|46458.6|46481.9|46461.9|46477.8|46457.8|5
1727427250000|2024-09-27 08:54:10|46479.4|46459.4|46477.8|46457.8|46482.8|46462.8|46475.3|46455.3|2
1727427260000|2024-09-27 08:54:20|46476.1|46456.1|46473.6|46453.6|46477.8|46457.8|46473.6|46453.6|3
1727427270000|2024-09-27 08:54:30|46472|46452|46472|46452|46472|46452|46472|46452|1
1727427280000|2024-09-27 08:54:40|46473.6|46453.6|46476.9|46456.9|46476.9|46456.9|46472.8|46452.8|3
1727427290000|2024-09-27 08:54:50|46475.3|46455.3|46474.4|46454.4|46475.3|46455.3|46474.4|46454.4|3
1727427300000|2024-09-27 08:55:00|46471.1|46451.1|46461.1|46441.1|46471.1|46451.1|46461.1|46441.1|4
1727427310000|2024-09-27 08:55:10|46462.8|46442.8|46471.1|46451.1|46471.1|46451.1|46462.8|46442.8|1
1727427320000|2024-09-27 08:55:20|46472.8|46452.8|46474.4|46454.4|46474.4|46454.4|46472.8|46452.8|0
1727427330000|2024-09-27 08:55:30|46475.3|46455.3|46475.3|46455.3|46475.3|46455.3|46472.8|46452.8|1
1727427340000|2024-09-27 08:55:40|46473.6|46453.6|46472.8|46452.8|46474.4|46454.4|46472.8|46452.8|0
1727427360000|2024-09-27 08:56:00|46471.1|46451.1|46461.1|46441.1|46471.1|46451.1|46461.1|46441.1|17
1727427370000|2024-09-27 08:56:10|46457.8|46437.8|46461.1|46441.1|46461.1|46441.1|46457.8|46437.8|0
1727427380000|2024-09-27 08:56:20|46458.6|46438.6|46461.1|46441.1|46461.1|46441.1|46458.6|46438.6|1
1727427390000|2024-09-27 08:56:30|46462.8|46442.8|46463.6|46443.6|46463.6|46443.6|46462.8|46442.8|1
1727427400000|2024-09-27 08:56:40|46466.1|46446.1|46477.8|46457.8|46477.8|46457.8|46466.1|46446.1|3
1727427410000|2024-09-27 08:56:50|46476.1|46456.1|46467.8|46447.8|46476.1|46456.1|46467.8|46447.8|5
1727427420000|2024-09-27 08:57:00|46464.4|46444.4|46452|46432|46464.4|46444.4|46452|46432|33
1727427430000|2024-09-27 08:57:10|46451.1|46431.1|46432.8|46412.8|46452|46432|46432.8|46412.8|25
1727427440000|2024-09-27 08:57:20|46431.1|46411.1|46431.1|46411.1|46431.1|46411.1|46430.3|46410.3|4
1727427450000|2024-09-27 08:57:30|46430.3|46410.3|46430.3|46410.3|46430.3|46410.3|46430.3|46410.3|1
1727427460000|2024-09-27 08:57:40|||||||||1
1727427470000|2024-09-27 08:57:50|46431.1|46411.1|46409.5|46389.5|46431.1|46411.1|46408.6|46388.6|6
1727427480000|2024-09-27 08:58:00|46412|46392|46409.5|46389.5|46412|46392|46405.3|46385.3|9
1727427490000|2024-09-27 08:58:10|46411.1|46391.1|46414.5|46394.5|46414.5|46394.5|46411.1|46391.1|4
1727427500000|2024-09-27 08:58:20|46421.1|46401.1|46428.6|46408.6|46428.6|46408.6|46421.1|46401.1|5
1727427510000|2024-09-27 08:58:30|46429.5|46409.5|46433.6|46413.6|46433.6|46413.6|46429.5|46409.5|0
1727427520000|2024-09-27 08:58:40|46434.5|46414.5|46435.3|46415.3|46436.1|46416.1|46434.5|46414.5|1
1727427530000|2024-09-27 08:58:50|46436.1|46416.1|46436.1|46416.1|46436.1|46416.1|46436.1|46416.1|3
1727427540000|2024-09-27 08:59:00|46438.6|46418.6|46424.5|46404.5|46438.6|46418.6|46424.5|46404.5|8
1727427550000|2024-09-27 08:59:10|46422.9|46402.9|46420.3|46400.3|46423.6|46403.6|46420.3|46400.3|1
1727427560000|2024-09-27 08:59:20|46417.8|46397.8|46423.6|46403.6|46423.6|46403.6|46417.8|46397.8|2
1727427570000|2024-09-27 08:59:30|46422|46402|46422.8|46402.8|46426.1|46406.1|46421.1|46401.1|1
1727427580000|2024-09-27 08:59:40|46421.1|46401.1|46424.5|46404.5|46424.5|46404.5|46421.1|46401.1|5
1727427590000|2024-09-27 08:59:50|46426.1|46406.1|46428.6|46408.6|46428.6|46408.6|46426.1|46406.1|5
1727427600000|2024-09-27 09:00:00|46425.4|46405.4|46417|46397|46425.4|46405.4|46417|46397|4
1727427610000|2024-09-27 09:00:10|46418.6|46398.6|46416.1|46396.1|46418.6|46398.6|46416.1|46396.1|6
1727427620000|2024-09-27 09:00:20|46411.1|46391.1|46410.3|46390.3|46411.1|46391.1|46410.3|46390.3|5
1727427630000|2024-09-27 09:00:30|46409.4|46389.4|46409.4|46389.4|46409.4|46389.4|46409.4|46389.4|1
1727427640000|2024-09-27 09:00:40|46410.3|46390.3|46417|46397|46421.1|46401.1|46408.6|46388.6|5
1727427650000|2024-09-27 09:00:50|46414.5|46394.5|46416.1|46396.1|46416.1|46396.1|46413.6|46393.6|1
1727427660000|2024-09-27 09:01:00|46414.5|46394.5|46418.6|46398.6|46418.6|46398.6|46413.6|46393.6|8
1727427670000|2024-09-27 09:01:10|46419.5|46399.5|46423.6|46403.6|46425.3|46405.3|46419.5|46399.5|2
1727427680000|2024-09-27 09:01:20|46422|46402|46423.6|46403.6|46424.5|46404.5|46422|46402|0
1727427690000|2024-09-27 09:01:30|46422.8|46402.8|46424.5|46404.5|46428.6|46408.6|46421.1|46401.1|3
1727427700000|2024-09-27 09:01:40|46426.1|46406.1|46426.1|46406.1|46426.1|46406.1|46423.6|46403.6|3
1727427710000|2024-09-27 09:01:50|46424.5|46404.5|46426.1|46406.1|46426.1|46406.1|46423.6|46403.6|1
1727427720000|2024-09-27 09:02:00|46424.5|46404.5|46413.6|46393.6|46424.5|46404.5|46412|46392|6
1727427730000|2024-09-27 09:02:10|46412|46392|46401.1|46381.1|46412|46392|46397.8|46377.8|13
1727427740000|2024-09-27 09:02:20|||||||||1
1727427750000|2024-09-27 09:02:30|46404.5|46384.5|46397.9|46377.9|46407.9|46387.9|46397.9|46377.9|41
1727427760000|2024-09-27 09:02:40|46394.5|46374.5|46404.5|46384.5|46404.5|46384.5|46394.5|46374.5|6
1727427770000|2024-09-27 09:02:50|||||||||13
1727427780000|2024-09-27 09:03:00|46406.1|46386.1|46409.5|46389.5|46409.5|46389.5|46406.1|46386.1|4
1727427790000|2024-09-27 09:03:10|46412|46392|46422|46402|46422|46402|46412|46392|7
1727427800000|2024-09-27 09:03:20|46421.1|46401.1|46412|46392|46421.1|46401.1|46412|46392|4
1727427810000|2024-09-27 09:03:30|46408.6|46388.6|46396.1|46376.1|46408.6|46388.6|46396.1|46376.1|12
1727427820000|2024-09-27 09:03:40|46392|46372|46384.5|46364.5|46392|46372|46384.5|46364.5|12
1727427830000|2024-09-27 09:03:50|46386.1|46366.1|46382|46362|46389.5|46369.5|46382|46362|16
1727427840000|2024-09-27 09:04:00|46380.4|46360.4|46376.1|46356.1|46380.4|46360.4|46376.1|46356.1|31
1727427850000|2024-09-27 09:04:10|46377|46357|46378.6|46358.6|46378.6|46358.6|46377|46357|10
1727427860000|2024-09-27 09:04:20|46377|46357|46381.1|46361.1|46381.1|46361.1|46377|46357|8
1727427870000|2024-09-27 09:04:30|46379.5|46359.5|46374.5|46354.5|46379.5|46359.5|46374.5|46354.5|1
1727427880000|2024-09-27 09:04:40|46372.9|46352.9|46369.5|46349.5|46374.5|46354.5|46369.5|46349.5|9
1727427890000|2024-09-27 09:04:50|46372.8|46352.8|46374.5|46354.5|46374.5|46354.5|46372.8|46352.8|2
1727427900000|2024-09-27 09:05:00|46372|46352|46354.5|46334.5|46372|46352|46354.5|46334.5|49
1727427910000|2024-09-27 09:05:10|46352.9|46332.9|46349.5|46329.5|46352.9|46332.9|46339.5|46319.5|17
1727427920000|2024-09-27 09:05:20|46351.2|46331.2|46361.2|46341.2|46362|46342|46351.2|46331.2|13
1727427930000|2024-09-27 09:05:30|46364.5|46344.5|46367.8|46347.8|46367.8|46347.8|46363.7|46343.7|7
1727427940000|2024-09-27 09:05:40|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|46364.5|46344.5|5
1727427950000|2024-09-27 09:05:50|46366.2|46346.2|46361.2|46341.2|46366.2|46346.2|46361.2|46341.2|2
1727427960000|2024-09-27 09:06:00|46354.5|46334.5|46342|46322|46354.5|46334.5|46341.2|46321.2|7
1727427970000|2024-09-27 09:06:10|46343.7|46323.7|46352.8|46332.8|46352.8|46332.8|46343.7|46323.7|6
1727427980000|2024-09-27 09:06:20|46351.2|46331.2|46353.7|46333.7|46354.5|46334.5|46351.2|46331.2|0
1727427990000|2024-09-27 09:06:30|46352|46332|46357|46337|46357|46337|46349.5|46329.5|14
1727428000000|2024-09-27 09:06:40|46356.2|46336.2|46367|46347|46367|46347|46356.2|46336.2|3
1727428010000|2024-09-27 09:06:50|46365.4|46345.4|46357|46337|46367|46347|46357|46337|4
1727428020000|2024-09-27 09:07:00|46356.2|46336.2|46351.2|46331.2|46359.5|46339.5|46349.5|46329.5|1
1727428030000|2024-09-27 09:07:10|46349.5|46329.5|46324.5|46304.5|46351.2|46331.2|46324.5|46304.5|39
1727428040000|2024-09-27 09:07:20|46320.4|46300.4|46329.5|46309.5|46329.5|46309.5|46320.4|46300.4|6
1727428050000|2024-09-27 09:07:30|46328.7|46308.7|46331.2|46311.2|46333.7|46313.7|46327|46307|6
1727428060000|2024-09-27 09:07:40|46329.5|46309.5|46341.2|46321.2|46341.2|46321.2|46328.7|46308.7|10
1727428070000|2024-09-27 09:07:50|46340.3|46320.3|46338.7|46318.7|46340.3|46320.3|46337.8|46317.8|2
1727428080000|2024-09-27 09:08:00|46342.8|46322.8|46350.3|46330.3|46355.3|46335.3|46342.8|46322.8|7
1727428090000|2024-09-27 09:08:10|46348.7|46328.7|46347.8|46327.8|46348.7|46328.7|46346.2|46326.2|2
1727428100000|2024-09-27 09:08:20|46348.7|46328.7|46351.2|46331.2|46354.4|46334.4|46348.7|46328.7|12
1727428110000|2024-09-27 09:08:30|46352.8|46332.8|46355.3|46335.3|46355.3|46335.3|46351.2|46331.2|1
1727428120000|2024-09-27 09:08:40|46356.2|46336.2|46352.8|46332.8|46359.4|46339.4|46352.8|46332.8|12
1727428130000|2024-09-27 09:08:50|46353.7|46333.7|46356.2|46336.2|46356.2|46336.2|46352.8|46332.8|1
1727428140000|2024-09-27 09:09:00|46357.8|46337.8|46352.8|46332.8|46357.8|46337.8|46352.8|46332.8|4
1727428150000|2024-09-27 09:09:10|46351.2|46331.2|46333.7|46313.7|46351.2|46331.2|46333.7|46313.7|2
1727428160000|2024-09-27 09:09:20|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|1
1727428170000|2024-09-27 09:09:30|46337.8|46317.8|46341.2|46321.2|46341.2|46321.2|46337.8|46317.8|2
1727428180000|2024-09-27 09:09:40|46342.8|46322.8|46346.2|46326.2|46347.8|46327.8|46342.8|46322.8|2
1727428190000|2024-09-27 09:09:50|46347.8|46327.8|46348.7|46328.7|46348.7|46328.7|46347.8|46327.8|5
1727428200000|2024-09-27 09:10:00|46347.8|46327.8|46330.4|46310.4|46348.7|46328.7|46329.5|46309.5|8
1727428210000|2024-09-27 09:10:10|46327.9|46307.9|46332|46312|46332|46312|46327.9|46307.9|0
1727428220000|2024-09-27 09:10:20|46331.2|46311.2|46328.7|46308.7|46333.7|46313.7|46327|46307|9
1727428230000|2024-09-27 09:10:30|46329.5|46309.5|46333.7|46313.7|46333.7|46313.7|46329.5|46309.5|9
1727428240000|2024-09-27 09:10:40|46331.2|46311.2|46331.2|46311.2|46331.2|46311.2|46329.5|46309.5|2
1727428250000|2024-09-27 09:10:50|46333.7|46313.7|46333.7|46313.7|46334.5|46314.5|46333.7|46313.7|2
1727428260000|2024-09-27 09:11:00|46331.2|46311.2|46318.7|46298.7|46331.2|46311.2|46318.7|46298.7|3
1727428270000|2024-09-27 09:11:10|46312.8|46292.8|46307.8|46287.8|46312.8|46292.8|46307|46287|31
1727428280000|2024-09-27 09:11:20|46306.2|46286.2|46302.8|46282.8|46306.2|46286.2|46302.8|46282.8|7
1727428290000|2024-09-27 09:11:30|46303.7|46283.7|46306.2|46286.2|46306.2|46286.2|46301.2|46281.2|5
1727428300000|2024-09-27 09:11:40|46307.8|46287.8|46285.3|46265.3|46307.8|46287.8|46285.3|46265.3|8
1727428310000|2024-09-27 09:11:50|46283.7|46263.7|46273.7|46253.7|46283.7|46263.7|46273.7|46253.7|5
1727428320000|2024-09-27 09:12:00|46272.8|46252.8|46278.7|46258.7|46278.7|46258.7|46271.2|46251.2|4
1727428330000|2024-09-27 09:12:10|46277.8|46257.8|46291.2|46271.2|46291.2|46271.2|46277.8|46257.8|6
1727428340000|2024-09-27 09:12:20|46294.5|46274.5|46294.5|46274.5|46294.5|46274.5|46292.9|46272.9|1
1727428350000|2024-09-27 09:12:30|46292|46272|46298.7|46278.7|46298.7|46278.7|46292|46272|5
1727428360000|2024-09-27 09:12:40|46295.4|46275.4|46301.2|46281.2|46302|46282|46294.5|46274.5|2
1727428370000|2024-09-27 09:12:50|46302.8|46282.8|46306.2|46286.2|46306.2|46286.2|46302.8|46282.8|4
1727428380000|2024-09-27 09:13:00|46303.7|46283.7|46319.5|46299.5|46319.5|46299.5|46302.8|46282.8|27
1727428390000|2024-09-27 09:13:10|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|0
1727428400000|2024-09-27 09:13:20|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|46322.8|46302.8|2
1727428410000|2024-09-27 09:13:30|46322.8|46302.8|46326.2|46306.2|46326.2|46306.2|46321.2|46301.2|2
1727428420000|2024-09-27 09:13:40|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|1
1727428430000|2024-09-27 09:13:50|46326.2|46306.2|46326.2|46306.2|46327.8|46307.8|46326.2|46306.2|1
1727428440000|2024-09-27 09:14:00|46327.8|46307.8|46334.5|46314.5|46336.2|46316.2|46327.8|46307.8|24
1727428450000|2024-09-27 09:14:10|46336.2|46316.2|46337.8|46317.8|46337.8|46317.8|46336.2|46316.2|2
1727428460000|2024-09-27 09:14:20|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|0
1727428470000|2024-09-27 09:14:30|46342.8|46322.8|46338.7|46318.7|46342.8|46322.8|46338.7|46318.7|1
1727428480000|2024-09-27 09:14:40|46342|46322|46338.7|46318.7|46342.8|46322.8|46338.7|46318.7|7
1727428490000|2024-09-27 09:14:50|46339.5|46319.5|46333.7|46313.7|46339.5|46319.5|46332.8|46312.8|7
1727428500000|2024-09-27 09:15:00|46335.3|46315.3|46337.9|46317.9|46342.8|46322.8|46335.3|46315.3|7
1727428510000|2024-09-27 09:15:10|46334.5|46314.5|46328.7|46308.7|46334.5|46314.5|46328.7|46308.7|2
1727428520000|2024-09-27 09:15:20|46325.4|46305.4|46309.5|46289.5|46325.4|46305.4|46309.5|46289.5|9
1727428530000|2024-09-27 09:15:30|46310.3|46290.3|46311.2|46291.2|46311.2|46291.2|46309.5|46289.5|2
1727428540000|2024-09-27 09:15:40|46313.7|46293.7|46313.7|46293.7|46313.7|46293.7|46313.7|46293.7|4
1727428550000|2024-09-27 09:15:50|46315.3|46295.3|46319.5|46299.5|46319.5|46299.5|46315.3|46295.3|0
1727428560000|2024-09-27 09:16:00|46318.7|46298.7|46315.3|46295.3|46318.7|46298.7|46315.3|46295.3|3
1727428570000|2024-09-27 09:16:10|46313.7|46293.7|46320.3|46300.3|46320.3|46300.3|46313.7|46293.7|2
1727428580000|2024-09-27 09:16:20|46326.2|46306.2|46333.7|46313.7|46333.7|46313.7|46326.2|46306.2|4
1727428590000|2024-09-27 09:16:30|46332.8|46312.8|46341.2|46321.2|46341.2|46321.2|46332.8|46312.8|0
1727428600000|2024-09-27 09:16:40|46342|46322|46340.3|46320.3|46344.5|46324.5|46338.7|46318.7|0
1727428610000|2024-09-27 09:16:50|46338.7|46318.7|46341.2|46321.2|46341.2|46321.2|46338.7|46318.7|0
1727428620000|2024-09-27 09:17:00|46338.7|46318.7|46333.7|46313.7|46338.7|46318.7|46332|46312|2
1727428630000|2024-09-27 09:17:10|46334.5|46314.5|46336.2|46316.2|46336.2|46316.2|46332.8|46312.8|3
1727428640000|2024-09-27 09:17:20|46337|46317|46338.7|46318.7|46338.7|46318.7|46337|46317|1
1727428650000|2024-09-27 09:17:30|46341.2|46321.2|46343.7|46323.7|46344.5|46324.5|46341.2|46321.2|1
1727428660000|2024-09-27 09:17:40|46345.3|46325.3|46356.2|46336.2|46358.7|46338.7|46345.3|46325.3|8
1727428670000|2024-09-27 09:17:50|46354.5|46334.5|46353.7|46333.7|46354.5|46334.5|46353.7|46333.7|2
1727428680000|2024-09-27 09:18:00|46352.8|46332.8|46350.3|46330.3|46352.8|46332.8|46349.5|46329.5|1
1727428690000|2024-09-27 09:18:10|46351.2|46331.2|46348.7|46328.7|46351.2|46331.2|46346.2|46326.2|1
1727428700000|2024-09-27 09:18:20|46346.2|46326.2|46347|46327|46348.7|46328.7|46346.2|46326.2|3
1727428710000|2024-09-27 09:18:30|46346.2|46326.2|46346.2|46326.2|46351.2|46331.2|46346.2|46326.2|12
1727428720000|2024-09-27 09:18:40|46347.8|46327.8|46339.5|46319.5|46351.2|46331.2|46339.5|46319.5|7
1727428730000|2024-09-27 09:18:50|46336.2|46316.2|46327.8|46307.8|46336.2|46316.2|46327|46307|11
1727428740000|2024-09-27 09:19:00|46326.2|46306.2|46321.2|46301.2|46326.2|46306.2|46321.2|46301.2|8
1727428750000|2024-09-27 09:19:10|46322.8|46302.8|46323.7|46303.7|46327.8|46307.8|46322.8|46302.8|0
1727428760000|2024-09-27 09:19:20|46322.8|46302.8|46314.5|46294.5|46322.8|46302.8|46314.5|46294.5|2
1727428770000|2024-09-27 09:19:30|46311.2|46291.2|46311.2|46291.2|46314.5|46294.5|46309.5|46289.5|4
1727428780000|2024-09-27 09:19:40|46312.8|46292.8|46311.2|46291.2|46313.7|46293.7|46311.2|46291.2|0
1727428790000|2024-09-27 09:19:50|46309.5|46289.5|46307.8|46287.8|46309.5|46289.5|46307.8|46287.8|2
1727428800000|2024-09-27 09:20:00|||||||||2
1727428810000|2024-09-27 09:20:10|46307|46287|46297.8|46277.8|46307|46287|46297.8|46277.8|3
1727428820000|2024-09-27 09:20:20|46294.5|46274.5|46294.5|46274.5|46294.5|46274.5|46293.7|46273.7|1
1727428830000|2024-09-27 09:20:30|46295.3|46275.3|46302.8|46282.8|46302.8|46282.8|46295.3|46275.3|4
1727428840000|2024-09-27 09:20:40|||||||||1
1727428850000|2024-09-27 09:20:50|46304.5|46284.5|46310.3|46290.3|46310.3|46290.3|46304.5|46284.5|0
1727428860000|2024-09-27 09:21:00|46312|46292|46318.7|46298.7|46318.7|46298.7|46312|46292|1
1727428870000|2024-09-27 09:21:10|46317|46297|46317.8|46297.8|46317.8|46297.8|46312.8|46292.8|9
1727428890000|2024-09-27 09:21:30|46319.5|46299.5|46321.2|46301.2|46321.2|46301.2|46319.5|46299.5|9
1727428900000|2024-09-27 09:21:40|46322|46302|46328.7|46308.7|46328.7|46308.7|46321.2|46301.2|2
1727428910000|2024-09-27 09:21:50|46327.8|46307.8|46326.2|46306.2|46327.8|46307.8|46325.3|46305.3|12
1727428920000|2024-09-27 09:22:00|46324.5|46304.5|46323.7|46303.7|46324.5|46304.5|46323.7|46303.7|2
1727428930000|2024-09-27 09:22:10|46319.5|46299.5|46318.7|46298.7|46319.5|46299.5|46314.5|46294.5|1
1727428940000|2024-09-27 09:22:20|46319.5|46299.5|46327.8|46307.8|46329.5|46309.5|46319.5|46299.5|16
1727428950000|2024-09-27 09:22:30|46327|46307|46321.2|46301.2|46327|46307|46321.2|46301.2|1
1727428960000|2024-09-27 09:22:40|46319.5|46299.5|46322.8|46302.8|46322.8|46302.8|46319.5|46299.5|2
1727428970000|2024-09-27 09:22:50|46324.5|46304.5|46340.3|46320.3|46343.7|46323.7|46324.5|46304.5|7
1727428980000|2024-09-27 09:23:00|46341.2|46321.2|46333.7|46313.7|46341.2|46321.2|46332|46312|34
1727428990000|2024-09-27 09:23:10|46332.8|46312.8|46327.8|46307.8|46332.8|46312.8|46327.8|46307.8|1
1727429000000|2024-09-27 09:23:20|46325.3|46305.3|46322.8|46302.8|46325.3|46305.3|46317|46297|24
1727429010000|2024-09-27 09:23:30|46323.7|46303.7|46324.5|46304.5|46327.8|46307.8|46323.7|46303.7|10
1727429020000|2024-09-27 09:23:40|46322.8|46302.8|46321.2|46301.2|46322.8|46302.8|46319.5|46299.5|5
1727429030000|2024-09-27 09:23:50|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|55
1727429040000|2024-09-27 09:24:00|46317|46297|46303.7|46283.7|46317.8|46297.8|46296.2|46276.2|26
1727429050000|2024-09-27 09:24:10|46302|46282|46305.3|46285.3|46306.2|46286.2|46302|46282|4
1727429060000|2024-09-27 09:24:20|46307.8|46287.8|46312.8|46292.8|46312.8|46292.8|46307.8|46287.8|1
1727429070000|2024-09-27 09:24:30|46313.7|46293.7|46309.5|46289.5|46313.7|46293.7|46309.5|46289.5|12
1727429080000|2024-09-27 09:24:40|46311.2|46291.2|46321.2|46301.2|46322.8|46302.8|46311.2|46291.2|10
1727429090000|2024-09-27 09:24:50|46319.5|46299.5|46323.7|46303.7|46324.5|46304.5|46319.5|46299.5|6
1727429100000|2024-09-27 09:25:00|46322.8|46302.8|46317.8|46297.8|46322.8|46302.8|46317|46297|3
1727429110000|2024-09-27 09:25:10|46316.2|46296.2|46318.7|46298.7|46318.7|46298.7|46316.2|46296.2|0
1727429120000|2024-09-27 09:25:20|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46313.7|46293.7|0
1727429130000|2024-09-27 09:25:30|46318.7|46298.7|46318.7|46298.7|46318.7|46298.7|46318.7|46298.7|2
1727429140000|2024-09-27 09:25:40|46319.5|46299.5|46319.5|46299.5|46321.2|46301.2|46317.8|46297.8|7
1727429150000|2024-09-27 09:25:50|46322.8|46302.8|46319.5|46299.5|46323.7|46303.7|46319.5|46299.5|1
1727429160000|2024-09-27 09:26:00|46323.7|46303.7|46329.5|46309.5|46334.5|46314.5|46323.7|46303.7|2
1727429170000|2024-09-27 09:26:10|46331.2|46311.2|46334.5|46314.5|46334.5|46314.5|46329.5|46309.5|0
1727429190000|2024-09-27 09:26:30|46336.2|46316.2|46341.2|46321.2|46341.2|46321.2|46336.2|46316.2|2
1727429200000|2024-09-27 09:26:40|46342.8|46322.8|46345.3|46325.3|46345.3|46325.3|46341.2|46321.2|1
1727429210000|2024-09-27 09:26:50|46343.7|46323.7|46337|46317|46343.7|46323.7|46337|46317|7
1727429220000|2024-09-27 09:27:00|46337.8|46317.8|46331.2|46311.2|46337.8|46317.8|46331.2|46311.2|2
1727429230000|2024-09-27 09:27:10|46332.8|46312.8|46339.5|46319.5|46339.5|46319.5|46332.8|46312.8|5
1727429240000|2024-09-27 09:27:20|46340.4|46320.4|46340.4|46320.4|46340.4|46320.4|46339.5|46319.5|0
1727429250000|2024-09-27 09:27:30|46341.2|46321.2|46350.3|46330.3|46350.3|46330.3|46341.2|46321.2|1
1727429260000|2024-09-27 09:27:40|46353.7|46333.7|46358.7|46338.7|46360.3|46340.3|46353.7|46333.7|4
1727429270000|2024-09-27 09:27:50|46357.8|46337.8|46337|46317|46357.8|46337.8|46337|46317|8
1727429280000|2024-09-27 09:28:00|46336.2|46316.2|46337|46317|46337|46317|46332.8|46312.8|3
1727429290000|2024-09-27 09:28:10|46335.3|46315.3|46327.8|46307.8|46337.8|46317.8|46327.8|46307.8|0
1727429300000|2024-09-27 09:28:20|46326.2|46306.2|46321.2|46301.2|46327.8|46307.8|46321.2|46301.2|1
1727429310000|2024-09-27 09:28:30|46322.8|46302.8|46326.2|46306.2|46326.2|46306.2|46317.8|46297.8|5
1727429320000|2024-09-27 09:28:40|||||||||1
1727429330000|2024-09-27 09:28:50|46324.5|46304.5|46325.3|46305.3|46325.3|46305.3|46323.7|46303.7|0
1727429340000|2024-09-27 09:29:00|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|1
1727429350000|2024-09-27 09:29:10|46323.7|46303.7|46327.8|46307.8|46331.2|46311.2|46322.8|46302.8|1
1727429360000|2024-09-27 09:29:20|46326.2|46306.2|46325.3|46305.3|46327.8|46307.8|46325.3|46305.3|1
1727429370000|2024-09-27 09:29:30|46326.2|46306.2|46311.2|46291.2|46327.8|46307.8|46311.2|46291.2|24
1727429380000|2024-09-27 09:29:40|46310.3|46290.3|46303.7|46283.7|46310.3|46290.3|46303.7|46283.7|2
1727429390000|2024-09-27 09:29:50|46305.3|46285.3|46302.8|46282.8|46306.2|46286.2|46302.8|46282.8|10
1727429400000|2024-09-27 09:30:00|46301.2|46281.2|46296.2|46276.2|46301.2|46281.2|46283.7|46263.7|3
1727429410000|2024-09-27 09:30:10|46297.8|46277.8|46302.8|46282.8|46302.8|46282.8|46297.8|46277.8|4
1727429420000|2024-09-27 09:30:20|46297.8|46277.8|46295.3|46275.3|46297.8|46277.8|46292.8|46272.8|0
1727429430000|2024-09-27 09:30:30|46292.8|46272.8|46293.7|46273.7|46297.8|46277.8|46292.8|46272.8|6
1727429440000|2024-09-27 09:30:40|46292.8|46272.8|46305.3|46285.3|46305.3|46285.3|46292.8|46272.8|1
1727429450000|2024-09-27 09:30:50|46307|46287|46301.2|46281.2|46307.8|46287.8|46297.8|46277.8|3
1727429460000|2024-09-27 09:31:00|46302.8|46282.8|46297.8|46277.8|46302.8|46282.8|46297.8|46277.8|3
1727429470000|2024-09-27 09:31:10|46296.2|46276.2|46292.8|46272.8|46296.2|46276.2|46292|46272|4
1727429480000|2024-09-27 09:31:20|46290.3|46270.3|46285.3|46265.3|46292.8|46272.8|46283.7|46263.7|3
1727429490000|2024-09-27 09:31:30|46282.8|46262.8|46291.2|46271.2|46291.2|46271.2|46282.8|46262.8|5
1727429500000|2024-09-27 09:31:40|46289.5|46269.5|46292.8|46272.8|46292.8|46272.8|46289.5|46269.5|0
1727429510000|2024-09-27 09:31:50|46291.2|46271.2|46281.2|46261.2|46291.2|46271.2|46281.2|46261.2|14
1727429520000|2024-09-27 09:32:00|46279.5|46259.5|46283.7|46263.7|46283.7|46263.7|46277.9|46257.9|17
1727429530000|2024-09-27 09:32:10|46287.8|46267.8|46292.8|46272.8|46292.8|46272.8|46287.8|46267.8|1
1727429540000|2024-09-27 09:32:20|46291.2|46271.2|46292.8|46272.8|46292.8|46272.8|46290.3|46270.3|1
1727429550000|2024-09-27 09:32:30|46291.2|46271.2|46302|46282|46302|46282|46291.2|46271.2|3
1727429560000|2024-09-27 09:32:40|46303.7|46283.7|46303.7|46283.7|46305.3|46285.3|46303.7|46283.7|3
1727429570000|2024-09-27 09:32:50|46302.8|46282.8|46301.2|46281.2|46306.2|46286.2|46301.2|46281.2|1
1727429590000|2024-09-27 09:33:10|46302|46282|46302.8|46282.8|46303.7|46283.7|46301.2|46281.2|3
1727429600000|2024-09-27 09:33:20|46306.2|46286.2|46309.5|46289.5|46309.5|46289.5|46306.2|46286.2|4
1727429610000|2024-09-27 09:33:30|46312|46292|46316.2|46296.2|46316.2|46296.2|46312|46292|2
1727429620000|2024-09-27 09:33:40|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|10
1727429630000|2024-09-27 09:33:50|46318.7|46298.7|46318.7|46298.7|46319.5|46299.5|46317.8|46297.8|0
1727429640000|2024-09-27 09:34:00|46317.8|46297.8|46316.2|46296.2|46317.8|46297.8|46316.2|46296.2|2
1727429650000|2024-09-27 09:34:10|46317.8|46297.8|46321.2|46301.2|46321.2|46301.2|46317.8|46297.8|1
1727429660000|2024-09-27 09:34:20|46324.5|46304.5|46326.2|46306.2|46326.2|46306.2|46324.5|46304.5|8
1727429670000|2024-09-27 09:34:30|46325.3|46305.3|46317.8|46297.8|46327.8|46307.8|46317.8|46297.8|7
1727429680000|2024-09-27 09:34:40|46316.2|46296.2|46327.8|46307.8|46327.8|46307.8|46316.2|46296.2|3
1727429690000|2024-09-27 09:34:50|46325.3|46305.3|46327.8|46307.8|46329.5|46309.5|46325.3|46305.3|5
1727429700000|2024-09-27 09:35:00|46329.5|46309.5|46329.5|46309.5|46330.3|46310.3|46326.2|46306.2|3
1727429710000|2024-09-27 09:35:10|46330.3|46310.3|46331.2|46311.2|46331.2|46311.2|46330.3|46310.3|2
1727429720000|2024-09-27 09:35:20|46330.3|46310.3|46325.3|46305.3|46332.8|46312.8|46325.3|46305.3|14
1727429730000|2024-09-27 09:35:30|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|3
1727429740000|2024-09-27 09:35:40|46325.3|46305.3|46318.7|46298.7|46325.3|46305.3|46318.7|46298.7|4
1727429750000|2024-09-27 09:35:50|46320.3|46300.3|46319.5|46299.5|46320.3|46300.3|46317.8|46297.8|4
1727429760000|2024-09-27 09:36:00|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|46317.8|46297.8|0
1727429770000|2024-09-27 09:36:10|46319.5|46299.5|46317|46297|46319.5|46299.5|46317|46297|4
1727429780000|2024-09-27 09:36:20|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317|46297|1
1727429790000|2024-09-27 09:36:30|46318.7|46298.7|46320.3|46300.3|46320.3|46300.3|46317.8|46297.8|2
1727429800000|2024-09-27 09:36:40|46325.3|46305.3|46324.5|46304.5|46328.7|46308.7|46322|46302|8
1727429810000|2024-09-27 09:36:50|46326.1|46306.1|46327|46307|46327|46307|46326.1|46306.1|1
1727429820000|2024-09-27 09:37:00|46326.1|46306.1|46322|46302|46326.1|46306.1|46321.1|46301.1|5
1727429830000|2024-09-27 09:37:10|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|0
1727429840000|2024-09-27 09:37:20|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|6
1727429850000|2024-09-27 09:37:30|46321.1|46301.1|46315.3|46295.3|46322|46302|46315.3|46295.3|4
1727429860000|2024-09-27 09:37:40|46314.5|46294.5|46317|46297|46317|46297|46314.5|46294.5|3
1727429870000|2024-09-27 09:37:50|46316.1|46296.1|46322|46302|46322|46302|46316.1|46296.1|1
1727429880000|2024-09-27 09:38:00|46324.5|46304.5|46316.2|46296.2|46324.5|46304.5|46316.2|46296.2|5
1727429890000|2024-09-27 09:38:10|46312.8|46292.8|46311.1|46291.1|46312.8|46292.8|46311.1|46291.1|2
1727429900000|2024-09-27 09:38:20|46307|46287|46300.3|46280.3|46307.8|46287.8|46300.3|46280.3|0
1727429910000|2024-09-27 09:38:30|46299.5|46279.5|46301.2|46281.2|46301.2|46281.2|46297.8|46277.8|8
1727429920000|2024-09-27 09:38:40|46302.8|46282.8|46302.8|46282.8|46304.5|46284.5|46302.8|46282.8|2
1727429930000|2024-09-27 09:38:50|46305.3|46285.3|46305.3|46285.3|46306.2|46286.2|46305.3|46285.3|14
1727429940000|2024-09-27 09:39:00|46306.2|46286.2|46314.5|46294.5|46314.5|46294.5|46305.3|46285.3|19
1727429950000|2024-09-27 09:39:10|46315.3|46295.3|46317.8|46297.8|46317.8|46297.8|46315.3|46295.3|1
1727429960000|2024-09-27 09:39:20|46320.3|46300.3|46321.2|46301.2|46322.8|46302.8|46320.3|46300.3|0
1727429970000|2024-09-27 09:39:30|46317.8|46297.8|46317.8|46297.8|46319.5|46299.5|46317.8|46297.8|8
1727429980000|2024-09-27 09:39:40|46319.5|46299.5|46318.7|46298.7|46319.5|46299.5|46316.2|46296.2|3
1727429990000|2024-09-27 09:39:50|46317.8|46297.8|46317.8|46297.8|46318.7|46298.7|46316.2|46296.2|5
1727430000000|2024-09-27 09:40:00|46316.2|46296.2|46306.2|46286.2|46317.8|46297.8|46306.2|46286.2|4
1727430010000|2024-09-27 09:40:10|46302.8|46282.8|46302.8|46282.8|46306.2|46286.2|46302.8|46282.8|2
1727430020000|2024-09-27 09:40:20|46303.7|46283.7|46307.8|46287.8|46307.8|46287.8|46303.7|46283.7|0
1727430030000|2024-09-27 09:40:30|46308.7|46288.7|46307.8|46287.8|46308.7|46288.7|46307.8|46287.8|2
1727430050000|2024-09-27 09:40:50|46306.2|46286.2|46307.8|46287.8|46307.8|46287.8|46305.3|46285.3|2
1727430060000|2024-09-27 09:41:00|46306.2|46286.2|46300.3|46280.3|46306.2|46286.2|46299.5|46279.5|7
1727430070000|2024-09-27 09:41:10|46299.5|46279.5|46300.3|46280.3|46300.3|46280.3|46299.5|46279.5|2
1727430090000|2024-09-27 09:41:30|46297.8|46277.8|46287.8|46267.8|46300.3|46280.3|46287.8|46267.8|8
1727430100000|2024-09-27 09:41:40|46290.3|46270.3|46287.8|46267.8|46290.3|46270.3|46287.8|46267.8|0
1727430110000|2024-09-27 09:41:50|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|1
1727430120000|2024-09-27 09:42:00|46287.8|46267.8|46291.2|46271.2|46292.8|46272.8|46287.8|46267.8|4
1727430130000|2024-09-27 09:42:10|46292.8|46272.8|46295.3|46275.3|46296.2|46276.2|46292.8|46272.8|1
1727430140000|2024-09-27 09:42:20|46294.5|46274.5|46288.7|46268.7|46294.5|46274.5|46288.7|46268.7|2
1727430150000|2024-09-27 09:42:30|46290.3|46270.3|46287.8|46267.8|46291.2|46271.2|46287.8|46267.8|1
1727430160000|2024-09-27 09:42:40|46290.3|46270.3|46290.3|46270.3|46290.3|46270.3|46287.8|46267.8|12
1727430170000|2024-09-27 09:42:50|46289.5|46269.5|46287.8|46267.8|46291.2|46271.2|46287.8|46267.8|3
1727430180000|2024-09-27 09:43:00|46286.2|46266.2|46276.2|46256.2|46286.2|46266.2|46276.2|46256.2|5
1727430190000|2024-09-27 09:43:10|46273.7|46253.7|46278.7|46258.7|46278.7|46258.7|46272|46252|5
1727430200000|2024-09-27 09:43:20|46279.5|46259.5|46281.2|46261.2|46282|46262|46279.5|46259.5|2
1727430210000|2024-09-27 09:43:30|||||||||1
1727430220000|2024-09-27 09:43:40|46282.8|46262.8|46282.8|46262.8|46282.8|46262.8|46282.8|46262.8|4
1727430230000|2024-09-27 09:43:50|46281.2|46261.2|46276.2|46256.2|46281.2|46261.2|46276.2|46256.2|4
1727430240000|2024-09-27 09:44:00|46274.5|46254.5|46272.8|46252.8|46274.5|46254.5|46271.2|46251.2|2
1727430250000|2024-09-27 09:44:10|46276.2|46256.2|46286.2|46266.2|46287.8|46267.8|46276.2|46256.2|6
1727430260000|2024-09-27 09:44:20|46287.8|46267.8|46289.5|46269.5|46290.3|46270.3|46287.8|46267.8|1
1727430270000|2024-09-27 09:44:30|46290.3|46270.3|46290.3|46270.3|46292|46272|46287.8|46267.8|7
1727430280000|2024-09-27 09:44:40|46292|46272|46291.2|46271.2|46294.5|46274.5|46291.2|46271.2|0
1727430290000|2024-09-27 09:44:50|46289.5|46269.5|46287.8|46267.8|46289.5|46269.5|46287.8|46267.8|5
1727430300000|2024-09-27 09:45:00|46284.5|46264.5|46291.2|46271.2|46291.2|46271.2|46284.5|46264.5|15
1727430310000|2024-09-27 09:45:10|46292.8|46272.8|46296.2|46276.2|46297.9|46277.9|46292.8|46272.8|3
1727430320000|2024-09-27 09:45:20|46295.3|46275.3|46295.3|46275.3|46295.3|46275.3|46295.3|46275.3|0
1727430330000|2024-09-27 09:45:30|46296.2|46276.2|46300.3|46280.3|46300.3|46280.3|46296.2|46276.2|1
1727430340000|2024-09-27 09:45:40|46301.2|46281.2|46303.7|46283.7|46304.5|46284.5|46301.2|46281.2|1
1727430350000|2024-09-27 09:45:50|46306.2|46286.2|46312.8|46292.8|46312.8|46292.8|46306.2|46286.2|3
1727430360000|2024-09-27 09:46:00|46311.2|46291.2|46316.2|46296.2|46316.2|46296.2|46311.2|46291.2|2
1727430370000|2024-09-27 09:46:10|46317.8|46297.8|46307.8|46287.8|46317.8|46297.8|46307.8|46287.8|5
1727430380000|2024-09-27 09:46:20|46310.3|46290.3|46312.8|46292.8|46312.8|46292.8|46307.8|46287.8|2
1727430390000|2024-09-27 09:46:30|46313.7|46293.7|46315.3|46295.3|46315.3|46295.3|46312.8|46292.8|0
1727430400000|2024-09-27 09:46:40|46317.8|46297.8|46320.3|46300.3|46320.3|46300.3|46317.8|46297.8|4
1727430410000|2024-09-27 09:46:50|46322|46302|46324.5|46304.5|46324.5|46304.5|46322|46302|0
1727430420000|2024-09-27 09:47:00|46326.2|46306.2|46336.2|46316.2|46336.2|46316.2|46326.2|46306.2|3
1727430430000|2024-09-27 09:47:10|46337.8|46317.8|46341.2|46321.2|46341.2|46321.2|46337.8|46317.8|3
1727430440000|2024-09-27 09:47:20|46342|46322|46345.3|46325.3|46345.3|46325.3|46341.2|46321.2|2
1727430450000|2024-09-27 09:47:30|46342.8|46322.8|46346.2|46326.2|46346.2|46326.2|46341.2|46321.2|3
1727430470000|2024-09-27 09:47:50|46347.8|46327.8|46347.8|46327.8|46347.8|46327.8|46345.3|46325.3|4
1727430480000|2024-09-27 09:48:00|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|46342.8|46322.8|4
1727430490000|2024-09-27 09:48:10|46347|46327|46347.8|46327.8|46347.8|46327.8|46347|46327|1
1727430500000|2024-09-27 09:48:20|46350.3|46330.3|46357.8|46337.8|46357.8|46337.8|46350.3|46330.3|4
1727430510000|2024-09-27 09:48:30|46358.7|46338.7|46361.2|46341.2|46361.2|46341.2|46358.7|46338.7|7
1727430520000|2024-09-27 09:48:40|46362.8|46342.8|46360.3|46340.3|46362.8|46342.8|46360.3|46340.3|3
1727430530000|2024-09-27 09:48:50|46359.5|46339.5|46361.2|46341.2|46361.2|46341.2|46356.2|46336.2|2
1727430540000|2024-09-27 09:49:00|46356.2|46336.2|46366.2|46346.2|46366.2|46346.2|46356.2|46336.2|32
1727430550000|2024-09-27 09:49:10|46367.1|46347.1|46367.9|46347.9|46367.9|46347.9|46367.1|46347.1|1
1727430560000|2024-09-27 09:49:20|46367.8|46347.8|46366.2|46346.2|46367.8|46347.8|46366.2|46346.2|0
1727430570000|2024-09-27 09:49:30|46367.8|46347.8|46366.2|46346.2|46367.8|46347.8|46365.3|46345.3|10
1727430580000|2024-09-27 09:49:40|46365.3|46345.3|46367.8|46347.8|46367.8|46347.8|46365.3|46345.3|3
1727430590000|2024-09-27 09:49:50|46366.2|46346.2|46367.8|46347.8|46370.3|46350.3|46366.2|46346.2|4
1727430600000|2024-09-27 09:50:00|46369.5|46349.5|46375.3|46355.3|46375.3|46355.3|46366.2|46346.2|8
1727430610000|2024-09-27 09:50:10|46376.2|46356.2|46377.8|46357.8|46377.8|46357.8|46376.2|46356.2|12
1727430620000|2024-09-27 09:50:20|46376.2|46356.2|46371.2|46351.2|46376.2|46356.2|46371.2|46351.2|2
1727430630000|2024-09-27 09:50:30|46370.3|46350.3|46371.2|46351.2|46371.2|46351.2|46367.8|46347.8|3
1727430640000|2024-09-27 09:50:40|46372.8|46352.8|46371.2|46351.2|46372.8|46352.8|46371.2|46351.2|0
1727430650000|2024-09-27 09:50:50|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|2
1727430660000|2024-09-27 09:51:00|46368.7|46348.7|46365.3|46345.3|46368.7|46348.7|46363.7|46343.7|4
1727430670000|2024-09-27 09:51:10|46366.2|46346.2|46361.2|46341.2|46366.2|46346.2|46361.2|46341.2|3
1727430680000|2024-09-27 09:51:20|46364.6|46344.6|46364.6|46344.6|46366.2|46346.2|46364.6|46344.6|2
1727430690000|2024-09-27 09:51:30|46361.2|46341.2|46366.2|46346.2|46366.2|46346.2|46361.2|46341.2|3
1727430700000|2024-09-27 09:51:40|46364.6|46344.6|46366.2|46346.2|46366.2|46346.2|46364.6|46344.6|1
1727430710000|2024-09-27 09:51:50|46361.2|46341.2|46361.2|46341.2|46361.2|46341.2|46361.2|46341.2|1
1727430720000|2024-09-27 09:52:00|46359.5|46339.5|46356.2|46336.2|46359.5|46339.5|46353.7|46333.7|8
1727430730000|2024-09-27 09:52:10|46355.3|46335.3|46354.6|46334.6|46357.8|46337.8|46354.6|46334.6|2
1727430740000|2024-09-27 09:52:20|46357.8|46337.8|46359.6|46339.6|46359.6|46339.6|46356.2|46336.2|3
1727430750000|2024-09-27 09:52:30|46361.2|46341.2|46361.2|46341.2|46361.2|46341.2|46357.9|46337.9|1
1727430760000|2024-09-27 09:52:40|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|2
1727430770000|2024-09-27 09:52:50|46361.2|46341.2|46362.1|46342.1|46362.1|46342.1|46359.6|46339.6|1
1727430780000|2024-09-27 09:53:00|46363.7|46343.7|46367.1|46347.1|46367.1|46347.1|46362.1|46342.1|1
1727430790000|2024-09-27 09:53:10|46366.2|46346.2|46369.6|46349.6|46369.6|46349.6|46366.2|46346.2|0
1727430800000|2024-09-27 09:53:20|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|1
1727430810000|2024-09-27 09:53:30|46362.9|46342.9|46364.6|46344.6|46364.6|46344.6|46362.9|46342.9|0
1727430820000|2024-09-27 09:53:40|46366.2|46346.2|46377|46357|46377.8|46357.8|46366.2|46346.2|24
1727430830000|2024-09-27 09:53:50|46375.3|46355.3|46378.7|46358.7|46380.3|46360.3|46375.3|46355.3|20
1727430840000|2024-09-27 09:54:00|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|0
1727430850000|2024-09-27 09:54:10|46376.2|46356.2|46373.7|46353.7|46376.2|46356.2|46373.7|46353.7|4
1727430860000|2024-09-27 09:54:20|46374.6|46354.6|46374.6|46354.6|46376.2|46356.2|46373.7|46353.7|0
1727430870000|2024-09-27 09:54:30|46376.2|46356.2|46377.1|46357.1|46377.1|46357.1|46374.6|46354.6|4
1727430880000|2024-09-27 09:54:40|46376.2|46356.2|46372.1|46352.1|46376.2|46356.2|46370.4|46350.4|2
1727430890000|2024-09-27 09:54:50|46373.7|46353.7|46376.2|46356.2|46376.2|46356.2|46371.2|46351.2|9
1727430900000|2024-09-27 09:55:00|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|0
1727430910000|2024-09-27 09:55:10|46378.7|46358.7|46381.2|46361.2|46381.2|46361.2|46378.7|46358.7|2
1727430930000|2024-09-27 09:55:30|46383.7|46363.7|46379.6|46359.6|46383.7|46363.7|46379.6|46359.6|1
1727430940000|2024-09-27 09:55:40|46377.9|46357.9|46374.6|46354.6|46377.9|46357.9|46374.6|46354.6|2
1727430950000|2024-09-27 09:55:50|46372.9|46352.9|46367.9|46347.9|46372.9|46352.9|46367.9|46347.9|6
1727430960000|2024-09-27 09:56:00|46359.6|46339.6|46360.4|46340.4|46360.4|46340.4|46356.2|46336.2|4
1727430970000|2024-09-27 09:56:10|46358.7|46338.7|46361.2|46341.2|46364.6|46344.6|46358.7|46338.7|2
1727430980000|2024-09-27 09:56:20|46358.7|46338.7|46352.1|46332.1|46358.7|46338.7|46350.4|46330.4|19
1727430990000|2024-09-27 09:56:30|46350.4|46330.4|46348.8|46328.8|46352.1|46332.1|46348.8|46328.8|3
1727431000000|2024-09-27 09:56:40|46347.9|46327.9|46356.2|46336.2|46356.2|46336.2|46347.9|46327.9|18
1727431010000|2024-09-27 09:56:50|46353.7|46333.7|46357.9|46337.9|46357.9|46337.9|46353.7|46333.7|0
1727431020000|2024-09-27 09:57:00|46358.7|46338.7|46356.2|46336.2|46358.7|46338.7|46356.2|46336.2|0
1727431030000|2024-09-27 09:57:10|46358.7|46338.7|46359.6|46339.6|46359.6|46339.6|46357.9|46337.9|3
1727431040000|2024-09-27 09:57:20|46358.7|46338.7|46357.9|46337.9|46358.7|46338.7|46357.9|46337.9|1
1727431050000|2024-09-27 09:57:30|46356.2|46336.2|46358.7|46338.7|46358.7|46338.7|46356.2|46336.2|0
1727431070000|2024-09-27 09:57:50|46357.9|46337.9|46358.7|46338.7|46358.7|46338.7|46356.2|46336.2|0
1727431080000|2024-09-27 09:58:00|46361.2|46341.2|46356.2|46336.2|46361.2|46341.2|46356.2|46336.2|1
1727431090000|2024-09-27 09:58:10|46354.6|46334.6|46352.1|46332.1|46354.6|46334.6|46352.1|46332.1|0
1727431110000|2024-09-27 09:58:30|46351.2|46331.2|46349.6|46329.6|46351.2|46331.2|46349.6|46329.6|2
1727431120000|2024-09-27 09:58:40|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|46347.1|46327.1|7
1727431130000|2024-09-27 09:58:50|46348.7|46328.7|46349.6|46329.6|46349.6|46329.6|46348.7|46328.7|0
1727431140000|2024-09-27 09:59:00|46353.7|46333.7|46356.2|46336.2|46356.2|46336.2|46353.7|46333.7|4
1727431150000|2024-09-27 09:59:10|46352.9|46332.9|46351.2|46331.2|46352.9|46332.9|46351.2|46331.2|1
1727431160000|2024-09-27 09:59:20|46352.9|46332.9|46356.2|46336.2|46356.2|46336.2|46352.9|46332.9|2
1727431170000|2024-09-27 09:59:30|46358.7|46338.7|46358.7|46338.7|46358.7|46338.7|46358.7|46338.7|0
1727431180000|2024-09-27 09:59:40|46359.6|46339.6|46357.9|46337.9|46362.9|46342.9|46357.9|46337.9|3
1727431190000|2024-09-27 09:59:50|46356.2|46336.2|46357.9|46337.9|46357.9|46337.9|46356.2|46336.2|0
1727431200000|2024-09-27 10:00:00|46360.4|46340.4|46360.4|46340.4|46360.4|46340.4|46357.9|46337.9|0
1727431210000|2024-09-27 10:00:10|46362.9|46342.9|46367.9|46347.9|46367.9|46347.9|46362.9|46342.9|5
1727431220000|2024-09-27 10:00:20|46366.2|46346.2|46367.9|46347.9|46367.9|46347.9|46366.2|46346.2|1
1727431230000|2024-09-27 10:00:30|46368.7|46348.7|46367|46347|46371.2|46351.2|46367|46347|4
1727431240000|2024-09-27 10:00:40|46365.4|46345.4|46362.9|46342.9|46365.4|46345.4|46362.9|46342.9|1
1727431250000|2024-09-27 10:00:50|||||||||1
1727431260000|2024-09-27 10:01:00|46363.7|46343.7|46362|46342|46366.2|46346.2|46362|46342|2
1727431270000|2024-09-27 10:01:10|46362.9|46342.9|46362.9|46342.9|46362.9|46342.9|46359.6|46339.6|0
1727431280000|2024-09-27 10:01:20|46363.7|46343.7|46362.9|46342.9|46366.2|46346.2|46362.9|46342.9|5
1727431290000|2024-09-27 10:01:30|46364.6|46344.6|46364.6|46344.6|46366.2|46346.2|46363.7|46343.7|0
1727431300000|2024-09-27 10:01:40|46367.9|46347.9|46364.6|46344.6|46368.7|46348.7|46364.6|46344.6|0
1727431310000|2024-09-27 10:01:50|46367.9|46347.9|46366.2|46346.2|46371.2|46351.2|46364.6|46344.6|1
1727431320000|2024-09-27 10:02:00|46369.6|46349.6|46372.9|46352.9|46372.9|46352.9|46368.7|46348.7|3
1727431330000|2024-09-27 10:02:10|46373.7|46353.7|46377|46357|46377|46357|46373.7|46353.7|0
1727431340000|2024-09-27 10:02:20|46375.4|46355.4|46364.6|46344.6|46375.4|46355.4|46364.6|46344.6|2
1727431350000|2024-09-27 10:02:30|46363.7|46343.7|46357.9|46337.9|46363.7|46343.7|46357.9|46337.9|1
1727431360000|2024-09-27 10:02:40|46356.2|46336.2|46353.7|46333.7|46356.2|46336.2|46353.7|46333.7|1
1727431370000|2024-09-27 10:02:50|46351.2|46331.2|46351.2|46331.2|46351.2|46331.2|46349.6|46329.6|7
1727431380000|2024-09-27 10:03:00|46349.6|46329.6|46326.3|46306.3|46349.6|46329.6|46326.3|46306.3|16
1727431390000|2024-09-27 10:03:10|46327.1|46307.1|46322.1|46302.1|46328|46308|46322.1|46302.1|6
1727431400000|2024-09-27 10:03:20|46323|46303|46327.9|46307.9|46329.6|46309.6|46323|46303|3
1727431410000|2024-09-27 10:03:30|46324.6|46304.6|46332.1|46312.1|46332.1|46312.1|46324.6|46304.6|3
1727431420000|2024-09-27 10:03:40|46333|46313|46336.3|46316.3|46336.3|46316.3|46333|46313|3
1727431430000|2024-09-27 10:03:50|46334.6|46314.6|46338|46318|46340.5|46320.5|46333|46313|3
1727431440000|2024-09-27 10:04:00|46337.1|46317.1|46340.5|46320.5|46340.5|46320.5|46335.5|46315.5|1
1727431450000|2024-09-27 10:04:10|46335.5|46315.5|46337.1|46317.1|46339.6|46319.6|46335.5|46315.5|12
1727431460000|2024-09-27 10:04:20|46335.5|46315.5|46325.5|46305.5|46335.5|46315.5|46323.8|46303.8|11
1727431470000|2024-09-27 10:04:30|46327.1|46307.1|46328|46308|46328|46308|46327.1|46307.1|2
1727431480000|2024-09-27 10:04:40|46329.6|46309.6|46340.5|46320.5|46340.5|46320.5|46329.6|46309.6|0
1727431490000|2024-09-27 10:04:50|46339.6|46319.6|46343|46323|46345.5|46325.5|46339.6|46319.6|2
1727431500000|2024-09-27 10:05:00|46346.3|46326.3|46340.5|46320.5|46349.6|46329.6|46340.5|46320.5|9
1727431510000|2024-09-27 10:05:10|46342.1|46322.1|46343.8|46323.8|46343.8|46323.8|46340.5|46320.5|0
1727431520000|2024-09-27 10:05:20|46343|46323|46343|46323|46344.6|46324.6|46343|46323|5
1727431530000|2024-09-27 10:05:30|46341.3|46321.3|46335.5|46315.5|46343|46323|46335.5|46315.5|1
1727431540000|2024-09-27 10:05:40|46338|46318|46333|46313|46338|46318|46333|46313|1
1727431550000|2024-09-27 10:05:50|46329.7|46309.7|46329.7|46309.7|46329.7|46309.7|46329.7|46309.7|2
1727431560000|2024-09-27 10:06:00|46331.3|46311.3|46328.8|46308.8|46331.3|46311.3|46328.8|46308.8|2
1727431570000|2024-09-27 10:06:10|46328|46308|46320.5|46300.5|46328|46308|46320.5|46300.5|6
1727431580000|2024-09-27 10:06:20|46322.1|46302.1|46326.3|46306.3|46326.3|46306.3|46322.1|46302.1|2
1727431590000|2024-09-27 10:06:30|46323|46303|46323|46303|46323|46303|46323|46303|9
1727431600000|2024-09-27 10:06:40|46320.5|46300.5|46311.3|46291.3|46320.5|46300.5|46311.3|46291.3|5
1727431610000|2024-09-27 10:06:50|46313|46293|46315.5|46295.5|46315.5|46295.5|46313|46293|6
1727431620000|2024-09-27 10:07:00|46316.3|46296.3|46320.5|46300.5|46320.5|46300.5|46314.6|46294.6|3
1727431630000|2024-09-27 10:07:10|46324.6|46304.6|46328|46308|46328|46308|46323|46303|0
1727431640000|2024-09-27 10:07:20|46323|46303|46326.3|46306.3|46327.1|46307.1|46323|46303|0
1727431650000|2024-09-27 10:07:30|46327.1|46307.1|46328|46308|46331.3|46311.3|46326.3|46306.3|5
1727431660000|2024-09-27 10:07:40|46326.3|46306.3|46322.1|46302.1|46328|46308|46321.3|46301.3|2
1727431670000|2024-09-27 10:07:50|46321.3|46301.3|46318.8|46298.8|46321.3|46301.3|46318.8|46298.8|3
1727431680000|2024-09-27 10:08:00|46319.6|46299.6|46313|46293|46319.6|46299.6|46313|46293|2
1727431690000|2024-09-27 10:08:10|46314.6|46294.6|46318|46298|46318|46298|46314.6|46294.6|0
1727431700000|2024-09-27 10:08:20|46321.3|46301.3|46323.8|46303.8|46323.8|46303.8|46321.3|46301.3|4
1727431710000|2024-09-27 10:08:30|46324.6|46304.6|46323|46303|46327.1|46307.1|46320.5|46300.5|6
1727431720000|2024-09-27 10:08:40|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46319.6|46299.6|2
1727431730000|2024-09-27 10:08:50|46321.3|46301.3|46313|46293|46321.3|46301.3|46313|46293|15
1727431740000|2024-09-27 10:09:00|46314.6|46294.6|46323|46303|46324.6|46304.6|46314.6|46294.6|7
1727431750000|2024-09-27 10:09:10|46324.6|46304.6|46320.5|46300.5|46324.6|46304.6|46318.8|46298.8|13
1727431760000|2024-09-27 10:09:20|46318.8|46298.8|46314.6|46294.6|46318.8|46298.8|46314.6|46294.6|4
1727431770000|2024-09-27 10:09:30|46312.1|46292.1|46313.8|46293.8|46313.8|46293.8|46312.1|46292.1|1
1727431780000|2024-09-27 10:09:40|46316.3|46296.3|46314.6|46294.6|46317.1|46297.1|46314.6|46294.6|0
1727431790000|2024-09-27 10:09:50|46316.3|46296.3|46323.8|46303.8|46323.8|46303.8|46316.3|46296.3|4
1727431800000|2024-09-27 10:10:00|46322.1|46302.1|46319.6|46299.6|46324.6|46304.6|46319.6|46299.6|8
1727431810000|2024-09-27 10:10:10|46322.1|46302.1|46323|46303|46323|46303|46322.1|46302.1|3
1727431820000|2024-09-27 10:10:20|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46319.6|46299.6|0
1727431830000|2024-09-27 10:10:30|46328.8|46308.8|46321.3|46301.3|46328.8|46308.8|46321.3|46301.3|45
1727431840000|2024-09-27 10:10:40|46322.9|46302.9|46321.3|46301.3|46325.4|46305.4|46321.3|46301.3|8
1727431850000|2024-09-27 10:10:50|46317.1|46297.1|46310.4|46290.4|46317.1|46297.1|46310.4|46290.4|5
1727431860000|2024-09-27 10:11:00|46308.8|46288.8|46288.8|46268.8|46308.8|46288.8|46288.8|46268.8|8
1727431870000|2024-09-27 10:11:10|||||||||1
1727431880000|2024-09-27 10:11:20|46287.9|46267.9|46291.3|46271.3|46291.3|46271.3|46287.9|46267.9|3
1727431890000|2024-09-27 10:11:30|46293|46273|46296.3|46276.3|46296.3|46276.3|46293|46273|0
1727431900000|2024-09-27 10:11:40|46300.4|46280.4|46301.3|46281.3|46301.3|46281.3|46300.4|46280.4|0
1727431910000|2024-09-27 10:11:50|46302.1|46282.1|46306.3|46286.3|46306.3|46286.3|46302.1|46282.1|0
1727431920000|2024-09-27 10:12:00|46311.3|46291.3|46312.9|46292.9|46314.6|46294.6|46311.3|46291.3|7
1727431930000|2024-09-27 10:12:10|46313.8|46293.8|46316.3|46296.3|46316.3|46296.3|46313.8|46293.8|0
1727431940000|2024-09-27 10:12:20|46315.4|46295.4|46313.8|46293.8|46316.3|46296.3|46313.8|46293.8|1
1727431950000|2024-09-27 10:12:30|46312.9|46292.9|46307.9|46287.9|46312.9|46292.9|46307.9|46287.9|5
1727431970000|2024-09-27 10:12:50|46306.3|46286.3|46301.3|46281.3|46306.3|46286.3|46301.3|46281.3|2
1727431980000|2024-09-27 10:13:00|46300.4|46280.4|46299.6|46279.6|46301.3|46281.3|46296.3|46276.3|7
1727431990000|2024-09-27 10:13:10|46298.8|46278.8|46299.6|46279.6|46299.6|46279.6|46295.4|46275.4|2
1727432000000|2024-09-27 10:13:20|46297.9|46277.9|46299.6|46279.6|46299.6|46279.6|46295.4|46275.4|5
1727432010000|2024-09-27 10:13:30|46300.4|46280.4|46299.6|46279.6|46300.4|46280.4|46299.6|46279.6|0
1727432020000|2024-09-27 10:13:40|46300.4|46280.4|46302.9|46282.9|46302.9|46282.9|46300.4|46280.4|0
1727432030000|2024-09-27 10:13:50|46307.9|46287.9|46310.4|46290.4|46310.4|46290.4|46307.9|46287.9|0
1727432040000|2024-09-27 10:14:00|46311.3|46291.3|46312.9|46292.9|46312.9|46292.9|46309.6|46289.6|3
1727432050000|2024-09-27 10:14:10|46312.1|46292.1|46312.9|46292.9|46312.9|46292.9|46308.8|46288.8|8
1727432060000|2024-09-27 10:14:20|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|6
1727432070000|2024-09-27 10:14:30|46310.4|46290.4|46312.9|46292.9|46312.9|46292.9|46310.4|46290.4|1
1727432080000|2024-09-27 10:14:40|46313.8|46293.8|46317.9|46297.9|46317.9|46297.9|46312.9|46292.9|2
1727432090000|2024-09-27 10:14:50|46316.3|46296.3|46317.9|46297.9|46317.9|46297.9|46316.3|46296.3|1
1727432100000|2024-09-27 10:15:00|46318.8|46298.8|46320.4|46300.4|46320.4|46300.4|46317.9|46297.9|1
1727432110000|2024-09-27 10:15:10|46321.3|46301.3|46336.3|46316.3|46336.3|46316.3|46321.3|46301.3|5
1727432120000|2024-09-27 10:15:20|46334.6|46314.6|46336.3|46316.3|46336.3|46316.3|46332.9|46312.9|1
1727432130000|2024-09-27 10:15:30|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|2
1727432140000|2024-09-27 10:15:40|46336.3|46316.3|46336.3|46316.3|46336.3|46316.3|46336.3|46316.3|3
1727432150000|2024-09-27 10:15:50|46333.8|46313.8|46342.9|46322.9|46342.9|46322.9|46333.8|46313.8|5
1727432160000|2024-09-27 10:16:00|46343.8|46323.8|46352.9|46332.9|46352.9|46332.9|46343.8|46323.8|18
1727432170000|2024-09-27 10:16:10|46352.1|46332.1|46346.3|46326.3|46352.1|46332.1|46346.3|46326.3|3
1727432180000|2024-09-27 10:16:20|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|3
1727432190000|2024-09-27 10:16:30|46342.1|46322.1|46333.8|46313.8|46342.9|46322.9|46332.9|46312.9|3
1727432200000|2024-09-27 10:16:40|46331.3|46311.3|46318.8|46298.8|46331.3|46311.3|46318.8|46298.8|4
1727432210000|2024-09-27 10:16:50|46319.6|46299.6|46317.1|46297.1|46319.6|46299.6|46316.3|46296.3|0
1727432220000|2024-09-27 10:17:00|46318|46298|46314.6|46294.6|46318|46298|46314.6|46294.6|2
1727432230000|2024-09-27 10:17:10|46311.4|46291.4|46312.1|46292.1|46312.1|46292.1|46308.8|46288.8|2
1727432240000|2024-09-27 10:17:20|46311.3|46291.3|46301.4|46281.4|46313|46293|46301.4|46281.4|8
1727432250000|2024-09-27 10:17:30|46299.6|46279.6|46298|46278|46299.6|46279.6|46298|46278|2
1727432270000|2024-09-27 10:17:50|46299.6|46279.6|46313|46293|46313|46293|46299.6|46279.6|5
1727432280000|2024-09-27 10:18:00|46315.5|46295.5|46314.6|46294.6|46317.1|46297.1|46314.6|46294.6|5
1727432290000|2024-09-27 10:18:10|46313|46293|46313|46293|46313|46293|46313|46293|2
1727432300000|2024-09-27 10:18:20|46314.6|46294.6|46306.4|46286.4|46314.6|46294.6|46306.4|46286.4|0
1727432310000|2024-09-27 10:18:30|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|0
1727432320000|2024-09-27 10:18:40|46303.9|46283.9|46304.6|46284.6|46306.3|46286.3|46303|46283|1
1727432330000|2024-09-27 10:18:50|46303|46283|46309.6|46289.6|46309.6|46289.6|46303|46283|12
1727432340000|2024-09-27 10:19:00|46308|46288|46308|46288|46308|46288|46308|46288|2
1727432350000|2024-09-27 10:19:10|||||||||2
1727432360000|2024-09-27 10:19:20|46306.4|46286.4|46301.4|46281.4|46306.4|46286.4|46301.4|46281.4|12
1727432370000|2024-09-27 10:19:30|46298|46278|46294.6|46274.6|46298|46278|46294.6|46274.6|9
1727432380000|2024-09-27 10:19:40|46293.8|46273.8|46293.8|46273.8|46294.6|46274.6|46293.8|46273.8|0
1727432390000|2024-09-27 10:19:50|46294.6|46274.6|46293|46273|46294.6|46274.6|46289.6|46269.6|3
1727432400000|2024-09-27 10:20:00|46294.7|46274.7|46297.2|46277.2|46297.2|46277.2|46294.7|46274.7|0
1727432410000|2024-09-27 10:20:10|46295.5|46275.5|46298|46278|46298|46278|46295.5|46275.5|3
1727432420000|2024-09-27 10:20:20|46296.4|46276.4|46299.7|46279.7|46299.7|46279.7|46295.5|46275.5|0
1727432430000|2024-09-27 10:20:30|46301.3|46281.3|46309.7|46289.7|46309.7|46289.7|46301.3|46281.3|2
1727432440000|2024-09-27 10:20:40|46311.3|46291.3|46313|46293|46313|46293|46309.7|46289.7|2
1727432450000|2024-09-27 10:20:50|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46313|46293|1
1727432460000|2024-09-27 10:21:00|46317.2|46297.2|46319.7|46299.7|46320.5|46300.5|46317.2|46297.2|1
1727432470000|2024-09-27 10:21:10|46320.5|46300.5|46327.2|46307.2|46327.2|46307.2|46320.5|46300.5|2
1727432480000|2024-09-27 10:21:20|46329.7|46309.7|46337.2|46317.2|46337.2|46317.2|46329.7|46309.7|8
1727432490000|2024-09-27 10:21:30|46338.8|46318.8|46344.6|46324.6|46344.6|46324.6|46337.9|46317.9|5
1727432500000|2024-09-27 10:21:40|46342.9|46322.9|46329.7|46309.7|46342.9|46322.9|46329.7|46309.7|20
1727432510000|2024-09-27 10:21:50|46328|46308|46329.7|46309.7|46329.7|46309.7|46328|46308|2
1727432520000|2024-09-27 10:22:00|46331.3|46311.3|46329.7|46309.7|46332.2|46312.2|46329.7|46309.7|0
1727432530000|2024-09-27 10:22:10|46330.5|46310.5|46337.2|46317.2|46337.2|46317.2|46330.5|46310.5|1
1727432540000|2024-09-27 10:22:20|46338|46318|46337.2|46317.2|46338|46318|46337.2|46317.2|0
1727432550000|2024-09-27 10:22:30|46338|46318|46339.7|46319.7|46342.2|46322.2|46338|46318|2
1727432560000|2024-09-27 10:22:40|46340.5|46320.5|46344.7|46324.7|46344.7|46324.7|46339.7|46319.7|0
1727432570000|2024-09-27 10:22:50|46346.3|46326.3|46348.8|46328.8|46348.8|46328.8|46344.7|46324.7|2
1727432580000|2024-09-27 10:23:00|46349.7|46329.7|46351.3|46331.3|46352.9|46332.9|46349.7|46329.7|3
1727432590000|2024-09-27 10:23:10|46356.3|46336.3|46361.3|46341.3|46361.3|46341.3|46356.3|46336.3|6
1727432600000|2024-09-27 10:23:20|46362.9|46342.9|46361.3|46341.3|46362.9|46342.9|46361.3|46341.3|1
1727432610000|2024-09-27 10:23:30|46363.8|46343.8|46366.3|46346.3|46366.3|46346.3|46363.8|46343.8|0
1727432620000|2024-09-27 10:23:40|46367.2|46347.2|46369.7|46349.7|46371.3|46351.3|46367.2|46347.2|4
1727432630000|2024-09-27 10:23:50|46368|46348|46356.4|46336.4|46368.8|46348.8|46356.4|46336.4|4
1727432640000|2024-09-27 10:24:00|46353.9|46333.9|46343|46323|46353.9|46333.9|46343|46323|2
1727432650000|2024-09-27 10:24:10|46340.5|46320.5|46336.4|46316.4|46340.5|46320.5|46336.4|46316.4|0
1727432660000|2024-09-27 10:24:20|46333|46313|46333|46313|46333|46313|46329.7|46309.7|5
1727432670000|2024-09-27 10:24:30|46334.7|46314.7|46333|46313|46336.3|46316.3|46333|46313|0
1727432680000|2024-09-27 10:24:40|46332.2|46312.2|46329.7|46309.7|46333|46313|46329.7|46309.7|0
1727432690000|2024-09-27 10:24:50|||||||||1
1727432700000|2024-09-27 10:25:00|46330.5|46310.5|46319.7|46299.7|46333|46313|46319.7|46299.7|4
1727432710000|2024-09-27 10:25:10|46321.4|46301.4|46318.9|46298.9|46321.4|46301.4|46318.9|46298.9|4
1727432720000|2024-09-27 10:25:20|46318|46298|46318|46298|46318|46298|46318|46298|2
1727432730000|2024-09-27 10:25:30|46316.4|46296.4|46313|46293|46316.4|46296.4|46313|46293|0
1727432740000|2024-09-27 10:25:40|46311.4|46291.4|46314.7|46294.7|46314.7|46294.7|46310.5|46290.5|2
1727432750000|2024-09-27 10:25:50|46313|46293|46318|46298|46318|46298|46313|46293|4
1727432760000|2024-09-27 10:26:00|46316.4|46296.4|46317.2|46297.2|46318|46298|46313|46293|1
1727432770000|2024-09-27 10:26:10|46314.7|46294.7|46318|46298|46318|46298|46314.7|46294.7|0
1727432780000|2024-09-27 10:26:20|46317.2|46297.2|46313|46293|46317.2|46297.2|46313|46293|2
1727432790000|2024-09-27 10:26:30|46314.7|46294.7|46314.7|46294.7|46315.5|46295.5|46314.7|46294.7|0
1727432800000|2024-09-27 10:26:40|46316.4|46296.4|46317.2|46297.2|46318|46298|46314.7|46294.7|1
1727432810000|2024-09-27 10:26:50|46313|46293|46318|46298|46318|46298|46313|46293|1
1727432820000|2024-09-27 10:27:00|46321.3|46301.3|46319.7|46299.7|46322.2|46302.2|46318|46298|0
1727432830000|2024-09-27 10:27:10|46318|46298|46317.2|46297.2|46318|46298|46317.2|46297.2|0
1727432840000|2024-09-27 10:27:20|46315.5|46295.5|46318|46298|46318|46298|46315.5|46295.5|0
1727432850000|2024-09-27 10:27:30|46317.2|46297.2|46309.7|46289.7|46317.2|46297.2|46309.7|46289.7|2
1727432860000|2024-09-27 10:27:40|46308.8|46288.8|46307.2|46287.2|46308.8|46288.8|46307.2|46287.2|1
1727432870000|2024-09-27 10:27:50|46304.7|46284.7|46298.9|46278.9|46304.7|46284.7|46298.9|46278.9|2
1727432880000|2024-09-27 10:28:00|46298|46278|46298|46278|46298|46278|46298|46278|0
1727432890000|2024-09-27 10:28:10|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|1
1727432900000|2024-09-27 10:28:20|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|46303|46283|3
1727432910000|2024-09-27 10:28:30|46305.5|46285.5|46304.7|46284.7|46305.5|46285.5|46304.7|46284.7|1
1727432920000|2024-09-27 10:28:40|46303.8|46283.8|46303|46283|46304.7|46284.7|46302.2|46282.2|0
1727432930000|2024-09-27 10:28:50|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|0
1727432940000|2024-09-27 10:29:00|46303|46283|46297.2|46277.2|46304.7|46284.7|46297.2|46277.2|1
1727432950000|2024-09-27 10:29:10|46295.5|46275.5|46290.5|46270.5|46295.5|46275.5|46290.5|46270.5|4
1727432960000|2024-09-27 10:29:20|46289.7|46269.7|46286.3|46266.3|46289.7|46269.7|46286.3|46266.3|1
1727432970000|2024-09-27 10:29:30|46287.2|46267.2|46288.8|46268.8|46288.8|46268.8|46286.3|46266.3|2
1727432980000|2024-09-27 10:29:40|46289.7|46269.7|46287.2|46267.2|46289.7|46269.7|46287.2|46267.2|0
1727432990000|2024-09-27 10:29:50|46286.3|46266.3|46287.2|46267.2|46287.2|46267.2|46284.7|46264.7|14
1727433000000|2024-09-27 10:30:00|46288|46268|46293|46273|46293|46273|46288|46268|0
1727433010000|2024-09-27 10:30:10|46294.7|46274.7|46289.7|46269.7|46297.2|46277.2|46289.7|46269.7|5
1727433020000|2024-09-27 10:30:20|46287.2|46267.2|46287.2|46267.2|46287.2|46267.2|46287.2|46267.2|3
1727433030000|2024-09-27 10:30:30|46285.5|46265.5|46282.2|46262.2|46285.5|46265.5|46282.2|46262.2|0
1727433040000|2024-09-27 10:30:40|46283|46263|46289.7|46269.7|46289.7|46269.7|46283|46263|18
1727433050000|2024-09-27 10:30:50|46292.2|46272.2|46294.7|46274.7|46294.7|46274.7|46292.2|46272.2|1
1727433060000|2024-09-27 10:31:00|46295.5|46275.5|46303.8|46283.8|46303.8|46283.8|46295.5|46275.5|0
1727433070000|2024-09-27 10:31:10|46305.5|46285.5|46299.7|46279.7|46306.3|46286.3|46299.7|46279.7|2
1727433080000|2024-09-27 10:31:20|46298|46278|46297.2|46277.2|46298|46278|46295.5|46275.5|1
1727433090000|2024-09-27 10:31:30|46298|46278|46300.5|46280.5|46300.5|46280.5|46298|46278|1
1727433100000|2024-09-27 10:31:40|46299.7|46279.7|46302.2|46282.2|46302.2|46282.2|46298|46278|5
1727433120000|2024-09-27 10:32:00|46301.3|46281.3|46298|46278|46302.2|46282.2|46298|46278|2
1727433130000|2024-09-27 10:32:10|46299.7|46279.7|46303|46283|46303|46283|46299.7|46279.7|0
1727433140000|2024-09-27 10:32:20|46302.2|46282.2|46303|46283|46303|46283|46302.2|46282.2|0
1727433150000|2024-09-27 10:32:30|46304.7|46284.7|46304.7|46284.7|46304.7|46284.7|46304.7|46284.7|1
1727433160000|2024-09-27 10:32:40|46306.3|46286.3|46307.2|46287.2|46307.2|46287.2|46305.5|46285.5|12
1727433170000|2024-09-27 10:32:50|46309.7|46289.7|46309.7|46289.7|46309.7|46289.7|46309.7|46289.7|3
1727433180000|2024-09-27 10:33:00|46311.3|46291.3|46309.7|46289.7|46311.3|46291.3|46309.7|46289.7|6
1727433190000|2024-09-27 10:33:10|46312.2|46292.2|46319.7|46299.7|46319.7|46299.7|46312.2|46292.2|8
1727433200000|2024-09-27 10:33:20|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|16
1727433210000|2024-09-27 10:33:30|46323|46303|46313.9|46293.9|46323|46303|46313.9|46293.9|4
1727433220000|2024-09-27 10:33:40|46315.5|46295.5|46313.9|46293.9|46315.5|46295.5|46313.9|46293.9|0
1727433230000|2024-09-27 10:33:50|46315.5|46295.5|46314.7|46294.7|46318|46298|46313.9|46293.9|3
1727433240000|2024-09-27 10:34:00|46316.3|46296.3|46309.7|46289.7|46316.3|46296.3|46309.7|46289.7|1
1727433250000|2024-09-27 10:34:10|46308.8|46288.8|46304.7|46284.7|46308.8|46288.8|46304.7|46284.7|0
1727433260000|2024-09-27 10:34:20|46306.3|46286.3|46307.2|46287.2|46307.2|46287.2|46306.3|46286.3|0
1727433270000|2024-09-27 10:34:30|46308|46288|46303|46283|46310.5|46290.5|46303|46283|5
1727433280000|2024-09-27 10:34:40|46304.7|46284.7|46294.7|46274.7|46304.7|46284.7|46293|46273|9
1727433290000|2024-09-27 10:34:50|46297.2|46277.2|46299.7|46279.7|46299.7|46279.7|46297.2|46277.2|0
1727433300000|2024-09-27 10:35:00|46301.3|46281.3|46303.9|46283.9|46303.9|46283.9|46301.3|46281.3|1
1727433310000|2024-09-27 10:35:10|46304.7|46284.7|46308|46288|46308|46288|46304.7|46284.7|5
1727433320000|2024-09-27 10:35:20|46309.7|46289.7|46312.2|46292.2|46312.2|46292.2|46308|46288|4
1727433330000|2024-09-27 10:35:30|46307.2|46287.2|46312.2|46292.2|46312.2|46292.2|46307.2|46287.2|4
1727433340000|2024-09-27 10:35:40|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|46313|46293|2
1727433350000|2024-09-27 10:35:50|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|1
1727433360000|2024-09-27 10:36:00|46311.3|46291.3|46309.7|46289.7|46311.3|46291.3|46309.7|46289.7|2
1727433370000|2024-09-27 10:36:10|46308|46288|46313|46293|46313|46293|46308|46288|2
1727433380000|2024-09-27 10:36:20|46314.7|46294.7|46317.2|46297.2|46317.2|46297.2|46314.7|46294.7|1
1727433410000|2024-09-27 10:36:50|46318.8|46298.8|46316.3|46296.3|46319.7|46299.7|46316.3|46296.3|1
1727433420000|2024-09-27 10:37:00|46317.2|46297.2|46319.7|46299.7|46324.7|46304.7|46317.2|46297.2|5
1727433430000|2024-09-27 10:37:10|46318|46298|46321.3|46301.3|46322.2|46302.2|46318|46298|1
1727433440000|2024-09-27 10:37:20|46322.2|46302.2|46324.7|46304.7|46324.7|46304.7|46322.2|46302.2|1
1727433450000|2024-09-27 10:37:30|46329.7|46309.7|46328|46308|46329.7|46309.7|46328|46308|7
1727433460000|2024-09-27 10:37:40|46329.7|46309.7|46326.3|46306.3|46329.7|46309.7|46325.5|46305.5|10
1727433470000|2024-09-27 10:37:50|46323|46303|46324.7|46304.7|46324.7|46304.7|46322.2|46302.2|2
1727433480000|2024-09-27 10:38:00|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|1
1727433490000|2024-09-27 10:38:10|46328|46308|46331.4|46311.4|46331.4|46311.4|46328|46308|2
1727433500000|2024-09-27 10:38:20|46333|46313|46339.7|46319.7|46339.7|46319.7|46333|46313|7
1727433510000|2024-09-27 10:38:30|46336.4|46316.4|46328|46308|46336.4|46316.4|46328|46308|6
1727433520000|2024-09-27 10:38:40|||||||||1
1727433530000|2024-09-27 10:38:50|46332.2|46312.2|46332.2|46312.2|46332.2|46312.2|46329.7|46309.7|1
1727433540000|2024-09-27 10:39:00|46328.9|46308.9|46329.7|46309.7|46329.7|46309.7|46327.2|46307.2|3
1727433550000|2024-09-27 10:39:10|46328|46308|46323|46303|46328|46308|46323|46303|0
1727433560000|2024-09-27 10:39:20|46324.7|46304.7|46325.5|46305.5|46325.5|46305.5|46324.7|46304.7|1
1727433570000|2024-09-27 10:39:30|46328.8|46308.8|46332.2|46312.2|46335.5|46315.5|46327.2|46307.2|7
1727433580000|2024-09-27 10:39:40|46330.5|46310.5|46332.2|46312.2|46332.2|46312.2|46329.7|46309.7|2
1727433590000|2024-09-27 10:39:50|46333|46313|46332.2|46312.2|46334.7|46314.7|46329.7|46309.7|0
1727433600000|2024-09-27 10:40:00|46330.5|46310.5|46334.7|46314.7|46334.7|46314.7|46330.5|46310.5|3
1727433610000|2024-09-27 10:40:10|46332.2|46312.2|46328|46308|46332.2|46312.2|46328|46308|9
1727433620000|2024-09-27 10:40:20|46327.2|46307.2|46322.2|46302.2|46327.2|46307.2|46322.2|46302.2|3
1727433630000|2024-09-27 10:40:30|46320.5|46300.5|46319.7|46299.7|46320.5|46300.5|46319.7|46299.7|0
1727433640000|2024-09-27 10:40:40|46321.3|46301.3|46319.7|46299.7|46322.2|46302.2|46318|46298|7
1727433650000|2024-09-27 10:40:50|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|0
1727433660000|2024-09-27 10:41:00|46322.2|46302.2|46317.2|46297.2|46322.2|46302.2|46316.3|46296.3|2
1727433670000|2024-09-27 10:41:10|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|3
1727433680000|2024-09-27 10:41:20|46313|46293|46314.7|46294.7|46314.7|46294.7|46313|46293|1
1727433690000|2024-09-27 10:41:30|46313|46293|46313|46293|46313|46293|46313|46293|1
1727433700000|2024-09-27 10:41:40|46314.7|46294.7|46314.7|46294.7|46317.2|46297.2|46313|46293|8
1727433710000|2024-09-27 10:41:50|46316.3|46296.3|46318|46298|46318|46298|46316.3|46296.3|1
1727433720000|2024-09-27 10:42:00|46319.7|46299.7|46318|46298|46319.7|46299.7|46318|46298|0
1727433730000|2024-09-27 10:42:10|46319.7|46299.7|46317.2|46297.2|46319.7|46299.7|46317.2|46297.2|2
1727433740000|2024-09-27 10:42:20|46318|46298|46323|46303|46323|46303|46318|46298|6
1727433750000|2024-09-27 10:42:30|46322.2|46302.2|46330.5|46310.5|46330.5|46310.5|46322.2|46302.2|1
1727433760000|2024-09-27 10:42:40|46331.4|46311.4|46332.2|46312.2|46336.3|46316.3|46331.4|46311.4|2
1727433770000|2024-09-27 10:42:50|46330.5|46310.5|46328|46308|46333|46313|46328|46308|8
1727433780000|2024-09-27 10:43:00|46326.4|46306.4|46326.4|46306.4|46326.4|46306.4|46326.4|46306.4|2
1727433790000|2024-09-27 10:43:10|46325.5|46305.5|46316.4|46296.4|46325.5|46305.5|46316.4|46296.4|1
1727433800000|2024-09-27 10:43:20|46314.7|46294.7|46318|46298|46318|46298|46314.7|46294.7|1
1727433810000|2024-09-27 10:43:30|46315.5|46295.5|46315.5|46295.5|46318|46298|46315.5|46295.5|0
1727433820000|2024-09-27 10:43:40|46313|46293|46317.2|46297.2|46317.2|46297.2|46313|46293|3
1727433830000|2024-09-27 10:43:50|46316.3|46296.3|46312.2|46292.2|46317.2|46297.2|46312.2|46292.2|0
1727433840000|2024-09-27 10:44:00|46313|46293|46314.7|46294.7|46314.7|46294.7|46313|46293|0
1727433850000|2024-09-27 10:44:10|46313|46293|46312.2|46292.2|46313|46293|46312.2|46292.2|3
1727433860000|2024-09-27 10:44:20|||||||||1
1727433870000|2024-09-27 10:44:30|46314.7|46294.7|46318|46298|46318|46298|46314.7|46294.7|0
1727433880000|2024-09-27 10:44:40|||||||||1
1727433890000|2024-09-27 10:44:50|46319.7|46299.7|46320.5|46300.5|46320.5|46300.5|46319.7|46299.7|0
1727433900000|2024-09-27 10:45:00|46318.9|46298.9|46321.3|46301.3|46321.3|46301.3|46313.8|46293.8|14
1727433910000|2024-09-27 10:45:10|46323.8|46303.8|46316.3|46296.3|46323.8|46303.8|46316.3|46296.3|3
1727433920000|2024-09-27 10:45:20|46317.2|46297.2|46321.3|46301.3|46321.3|46301.3|46316.3|46296.3|6
1727433930000|2024-09-27 10:45:30|46322.2|46302.2|46319.7|46299.7|46324.7|46304.7|46319.7|46299.7|4
1727433940000|2024-09-27 10:45:40|||||||||1
1727433950000|2024-09-27 10:45:50|46318.8|46298.8|46319.7|46299.7|46319.7|46299.7|46318.8|46298.8|0
1727433960000|2024-09-27 10:46:00|46318.8|46298.8|46316.3|46296.3|46319.7|46299.7|46314.7|46294.7|1
1727433970000|2024-09-27 10:46:10|46314.7|46294.7|46318|46298|46318|46298|46314.7|46294.7|3
1727433980000|2024-09-27 10:46:20|46316.3|46296.3|46318|46298|46318|46298|46316.3|46296.3|2
1727433990000|2024-09-27 10:46:30|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46315.5|46295.5|2
1727434000000|2024-09-27 10:46:40|46316.3|46296.3|46313|46293|46316.3|46296.3|46313|46293|0
1727434010000|2024-09-27 10:46:50|46311.4|46291.4|46313|46293|46313|46293|46311.4|46291.4|6
1727434030000|2024-09-27 10:47:10|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|1
1727434040000|2024-09-27 10:47:20|46315.5|46295.5|46319.7|46299.7|46319.7|46299.7|46314.7|46294.7|1
1727434050000|2024-09-27 10:47:30|46321.3|46301.3|46322.2|46302.2|46322.2|46302.2|46319.7|46299.7|0
1727434060000|2024-09-27 10:47:40|46321.3|46301.3|46308.8|46288.8|46321.3|46301.3|46308.8|46288.8|8
1727434070000|2024-09-27 10:47:50|46307.2|46287.2|46309.7|46289.7|46309.7|46289.7|46307.2|46287.2|0
1727434080000|2024-09-27 10:48:00|46311.3|46291.3|46316.3|46296.3|46318|46298|46311.3|46291.3|8
1727434090000|2024-09-27 10:48:10|46317.2|46297.2|46321.3|46301.3|46321.3|46301.3|46317.2|46297.2|1
1727434100000|2024-09-27 10:48:20|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46321.3|46301.3|0
1727434110000|2024-09-27 10:48:30|46321.3|46301.3|46313.9|46293.9|46322.2|46302.2|46313.9|46293.9|2
1727434120000|2024-09-27 10:48:40|46313|46293|46321.3|46301.3|46321.3|46301.3|46313|46293|0
1727434130000|2024-09-27 10:48:50|46323|46303|46324.7|46304.7|46324.7|46304.7|46321.3|46301.3|6
1727434140000|2024-09-27 10:49:00|46323.8|46303.8|46314.7|46294.7|46324.7|46304.7|46314.7|46294.7|6
1727434150000|2024-09-27 10:49:10|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|2
1727434160000|2024-09-27 10:49:20|46317.2|46297.2|46337.2|46317.2|46337.2|46317.2|46317.2|46297.2|30
1727434170000|2024-09-27 10:49:30|46338|46318|46337.2|46317.2|46338.8|46318.8|46337.2|46317.2|8
1727434180000|2024-09-27 10:49:40|46338.8|46318.8|46342.2|46322.2|46343|46323|46338.8|46318.8|7
1727434190000|2024-09-27 10:49:50|46340.5|46320.5|46337.2|46317.2|46340.5|46320.5|46337.2|46317.2|0
1727434200000|2024-09-27 10:50:00|46334.7|46314.7|46333|46313|46337.2|46317.2|46333|46313|6
1727434210000|2024-09-27 10:50:10|46328|46308|46331.4|46311.4|46331.4|46311.4|46328|46308|54
1727434220000|2024-09-27 10:50:20|46335.5|46315.5|46333.9|46313.9|46337.2|46317.2|46333.9|46313.9|0
1727434230000|2024-09-27 10:50:30|46335.5|46315.5|46337.3|46317.3|46337.3|46317.3|46333.9|46313.9|0
1727434240000|2024-09-27 10:50:40|46338.9|46318.9|46334.8|46314.8|46338.9|46318.9|46334.8|46314.8|4
1727434250000|2024-09-27 10:50:50|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|1
1727434260000|2024-09-27 10:51:00|46334.8|46314.8|46344.8|46324.8|46344.8|46324.8|46332.3|46312.3|4
1727434270000|2024-09-27 10:51:10|46347.3|46327.3|46347.3|46327.3|46348.9|46328.9|46347.3|46327.3|5
1727434280000|2024-09-27 10:51:20|46344.8|46324.8|46339.8|46319.8|46344.8|46324.8|46339.8|46319.8|1
1727434290000|2024-09-27 10:51:30|46340.6|46320.6|46344.8|46324.8|46347.3|46327.3|46340.6|46320.6|1
1727434300000|2024-09-27 10:51:40|46346.5|46326.5|46343.1|46323.1|46346.5|46326.5|46343.1|46323.1|1
1727434310000|2024-09-27 10:51:50|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|46343.1|46323.1|0
1727434320000|2024-09-27 10:52:00|46347.3|46327.3|46348.1|46328.1|46348.1|46328.1|46346.5|46326.5|2
1727434330000|2024-09-27 10:52:10|46346.5|46326.5|46342.3|46322.3|46349.8|46329.8|46342.3|46322.3|4
1727434340000|2024-09-27 10:52:20|46344.8|46324.8|46345.6|46325.6|46345.6|46325.6|46344.8|46324.8|0
1727434350000|2024-09-27 10:52:30|46344.8|46324.8|46349.8|46329.8|46349.8|46329.8|46344.8|46324.8|1
1727434360000|2024-09-27 10:52:40|46348.1|46328.1|46345.6|46325.6|46348.1|46328.1|46345.6|46325.6|2
1727434370000|2024-09-27 10:52:50|46346.5|46326.5|46349.8|46329.8|46349.8|46329.8|46346.5|46326.5|0
1727434380000|2024-09-27 10:53:00|46348.1|46328.1|46343.1|46323.1|46348.1|46328.1|46343.1|46323.1|3
1727434390000|2024-09-27 10:53:10|46344.8|46324.8|46345.6|46325.6|46345.6|46325.6|46339|46319|4
1727434400000|2024-09-27 10:53:20|46344.8|46324.8|46345.6|46325.6|46345.6|46325.6|46343.1|46323.1|1
1727434420000|2024-09-27 10:53:40|46341.5|46321.5|46347.3|46327.3|46347.3|46327.3|46341.5|46321.5|4
1727434430000|2024-09-27 10:53:50|46346.5|46326.5|46343.2|46323.2|46346.5|46326.5|46343.2|46323.2|14
1727434440000|2024-09-27 10:54:00|46341.5|46321.5|46340.7|46320.7|46341.5|46321.5|46338.2|46318.2|7
1727434450000|2024-09-27 10:54:10|46341.5|46321.5|46344|46324|46345.7|46325.7|46340.7|46320.7|9
1727434460000|2024-09-27 10:54:20|46345.7|46325.7|46346.5|46326.5|46346.5|46326.5|46344|46324|0
1727434470000|2024-09-27 10:54:30|46347.4|46327.4|46351.5|46331.5|46351.5|46331.5|46346.5|46326.5|1
1727434480000|2024-09-27 10:54:40|46349.9|46329.9|46351.5|46331.5|46351.5|46331.5|46349.9|46329.9|0
1727434490000|2024-09-27 10:54:50|46349.9|46329.9|46344.9|46324.9|46349.9|46329.9|46344.9|46324.9|1
1727434500000|2024-09-27 10:55:00|46348.2|46328.2|46350.7|46330.7|46350.7|46330.7|46348.2|46328.2|1
1727434510000|2024-09-27 10:55:10|46349|46329|46349|46329|46350.7|46330.7|46349|46329|1
1727434520000|2024-09-27 10:55:20|46348.2|46328.2|46348.2|46328.2|46350.7|46330.7|46348.2|46328.2|2
1727434530000|2024-09-27 10:55:30|46346.5|46326.5|46346.5|46326.5|46346.5|46326.5|46344.9|46324.9|4
1727434540000|2024-09-27 10:55:40|46347.4|46327.4|46344.9|46324.9|46348.2|46328.2|46344.9|46324.9|0
1727434550000|2024-09-27 10:55:50|46348.2|46328.2|46346.5|46326.5|46349.9|46329.9|46344.9|46324.9|2
1727434560000|2024-09-27 10:56:00|46349|46329|46349|46329|46349|46329|46344.9|46324.9|1
1727434570000|2024-09-27 10:56:10|46346.5|46326.5|46344.9|46324.9|46349|46329|46344|46324|4
1727434580000|2024-09-27 10:56:20|46346.5|46326.5|46338.2|46318.2|46346.5|46326.5|46338.2|46318.2|4
1727434590000|2024-09-27 10:56:30|46339.9|46319.9|46338.2|46318.2|46339.9|46319.9|46338.2|46318.2|1
1727434600000|2024-09-27 10:56:40|46339.9|46319.9|46339.9|46319.9|46339.9|46319.9|46339.9|46319.9|2
1727434610000|2024-09-27 10:56:50|46338.2|46318.2|46339|46319|46339.9|46319.9|46336.5|46316.5|0
1727434620000|2024-09-27 10:57:00|46339.9|46319.9|46337.4|46317.4|46340.7|46320.7|46336.5|46316.5|9
1727434640000|2024-09-27 10:57:20|46338.2|46318.2|46339.9|46319.9|46339.9|46319.9|46337.4|46317.4|7
1727434650000|2024-09-27 10:57:30|46338.2|46318.2|46341.5|46321.5|46342.4|46322.4|46338.2|46318.2|4
1727434660000|2024-09-27 10:57:40|46339.9|46319.9|46343.2|46323.2|46343.2|46323.2|46339.9|46319.9|1
1727434670000|2024-09-27 10:57:50|46339|46319|46342.4|46322.4|46342.4|46322.4|46338.2|46318.2|2
1727434680000|2024-09-27 10:58:00|46339.9|46319.9|46344|46324|46344|46324|46339|46319|2
1727434690000|2024-09-27 10:58:10|46340.7|46320.7|46339|46319|46340.7|46320.7|46337.4|46317.4|0
1727434700000|2024-09-27 10:58:20|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|1
1727434710000|2024-09-27 10:58:30|46336.5|46316.5|46332.3|46312.3|46336.5|46316.5|46330.7|46310.7|4
1727434720000|2024-09-27 10:58:40|46334|46314|46338.2|46318.2|46338.2|46318.2|46334|46314|5
1727434730000|2024-09-27 10:58:50|46336.5|46316.5|46336.5|46316.5|46339.8|46319.8|46334|46314|1
1727434740000|2024-09-27 10:59:00|46334.8|46314.8|46321.5|46301.5|46334.8|46314.8|46321.5|46301.5|4
1727434750000|2024-09-27 10:59:10|46319.8|46299.8|46314.8|46294.8|46319.8|46299.8|46314.8|46294.8|3
1727434760000|2024-09-27 10:59:20|46316.5|46296.5|46318.2|46298.2|46318.2|46298.2|46316.5|46296.5|0
1727434770000|2024-09-27 10:59:30|46319.8|46299.8|46319.8|46299.8|46319.8|46299.8|46318.2|46298.2|0
1727434780000|2024-09-27 10:59:40|46318.2|46298.2|46319.8|46299.8|46319.8|46299.8|46317.3|46297.3|4
1727434790000|2024-09-27 10:59:50|46316.5|46296.5|46313.2|46293.2|46316.5|46296.5|46313.2|46293.2|2
1727434800000|2024-09-27 11:00:00|46314.8|46294.8|46316.5|46296.5|46316.5|46296.5|46311.5|46291.5|1
1727434810000|2024-09-27 11:00:10|46318.2|46298.2|46316.5|46296.5|46319.8|46299.8|46316.5|46296.5|1
1727434820000|2024-09-27 11:00:20|46318.2|46298.2|46316.5|46296.5|46318.2|46298.2|46314.8|46294.8|3
1727434830000|2024-09-27 11:00:30|46314.8|46294.8|46318.2|46298.2|46319.8|46299.8|46314.8|46294.8|0
1727434840000|2024-09-27 11:00:40|46319.8|46299.8|46331.5|46311.5|46331.5|46311.5|46319.8|46299.8|2
1727434850000|2024-09-27 11:00:50|46332.3|46312.3|46341.5|46321.5|46341.5|46321.5|46332.3|46312.3|8
1727434860000|2024-09-27 11:01:00|46343.2|46323.2|46334|46314|46343.2|46323.2|46334|46314|7
1727434870000|2024-09-27 11:01:10|46334.8|46314.8|46337.3|46317.3|46337.3|46317.3|46334.8|46314.8|1
1727434880000|2024-09-27 11:01:20|46339|46319|46328.2|46308.2|46339.8|46319.8|46327.3|46307.3|2
1727434890000|2024-09-27 11:01:30|46327.3|46307.3|46324.8|46304.8|46328.2|46308.2|46324.8|46304.8|4
1727434900000|2024-09-27 11:01:40|46327.3|46307.3|46319.9|46299.9|46327.3|46307.3|46319.9|46299.9|10
1727434910000|2024-09-27 11:01:50|46321.5|46301.5|46322.3|46302.3|46322.3|46302.3|46319|46299|1
1727434920000|2024-09-27 11:02:00|46323.2|46303.2|46323.2|46303.2|46324.8|46304.8|46323.2|46303.2|0
1727434930000|2024-09-27 11:02:10|46326.5|46306.5|46329.8|46309.8|46329.8|46309.8|46326.5|46306.5|1
1727434940000|2024-09-27 11:02:20|46331.5|46311.5|46334.8|46314.8|46334.8|46314.8|46331.5|46311.5|0
1727434950000|2024-09-27 11:02:30|46333.2|46313.2|46334.8|46314.8|46334.8|46314.8|46333.2|46313.2|0
1727434960000|2024-09-27 11:02:40|46335.7|46315.7|46336.5|46316.5|46337.3|46317.3|46335.7|46315.7|3
1727434980000|2024-09-27 11:03:00|46335.6|46315.6|46336.5|46316.5|46336.5|46316.5|46335.6|46315.6|2
1727434990000|2024-09-27 11:03:10|46335.6|46315.6|46334|46314|46336.5|46316.5|46334|46314|0
1727435000000|2024-09-27 11:03:20|46333.1|46313.1|46334.8|46314.8|46334.8|46314.8|46333.1|46313.1|0
1727435010000|2024-09-27 11:03:30|46334|46314|46334.8|46314.8|46336.5|46316.5|46333.1|46313.1|0
1727435020000|2024-09-27 11:03:40|46334|46314|46336.5|46316.5|46336.5|46316.5|46328.2|46308.2|15
1727435030000|2024-09-27 11:03:50|46338.1|46318.1|46340.6|46320.6|46340.6|46320.6|46336.5|46316.5|0
1727435040000|2024-09-27 11:04:00|46339.8|46319.8|46344.8|46324.8|46344.8|46324.8|46336.5|46316.5|10
1727435050000|2024-09-27 11:04:10|46346.4|46326.4|46365.6|46345.6|46365.6|46345.6|46346.4|46326.4|8
1727435060000|2024-09-27 11:04:20|46367.3|46347.3|46362.3|46342.3|46367.3|46347.3|46362.3|46342.3|4
1727435070000|2024-09-27 11:04:30|46363.9|46343.9|46368.9|46348.9|46368.9|46348.9|46363.9|46343.9|1
1727435080000|2024-09-27 11:04:40|46369.8|46349.8|46374.8|46354.8|46376.4|46356.4|46369.8|46349.8|9
1727435090000|2024-09-27 11:04:50|46376.4|46356.4|46379.8|46359.8|46381.4|46361.4|46374.8|46354.8|11
1727435100000|2024-09-27 11:05:00|46382.3|46362.3|46383.1|46363.1|46383.9|46363.9|46379.8|46359.8|1
1727435110000|2024-09-27 11:05:10|46379.8|46359.8|46381.4|46361.4|46383.9|46363.9|46379.8|46359.8|4
1727435120000|2024-09-27 11:05:20|46384.7|46364.7|46386.4|46366.4|46386.4|46366.4|46384.7|46364.7|2
1727435130000|2024-09-27 11:05:30|46390.6|46370.6|46398.9|46378.9|46399.8|46379.8|46390.6|46370.6|11
1727435150000|2024-09-27 11:05:50|46398.1|46378.1|46396.4|46376.4|46398.1|46378.1|46393.1|46373.1|13
1727435160000|2024-09-27 11:06:00|46398.1|46378.1|46398.1|46378.1|46399.7|46379.7|46398.1|46378.1|2
1727435170000|2024-09-27 11:06:10|46399.7|46379.7|46398.1|46378.1|46400.6|46380.6|46398.1|46378.1|1
1727435180000|2024-09-27 11:06:20|||||||||1
1727435190000|2024-09-27 11:06:30|46402.2|46382.2|46409.7|46389.7|46409.7|46389.7|46402.2|46382.2|50
1727435200000|2024-09-27 11:06:40|46410.6|46390.6|46402.2|46382.2|46410.6|46390.6|46402.2|46382.2|6
1727435210000|2024-09-27 11:06:50|46404.7|46384.7|46403.8|46383.8|46404.7|46384.7|46402.2|46382.2|1
1727435220000|2024-09-27 11:07:00|46404.7|46384.7|46409.7|46389.7|46409.7|46389.7|46403.8|46383.8|3
1727435230000|2024-09-27 11:07:10|46408.1|46388.1|46408.1|46388.1|46409.7|46389.7|46407.2|46387.2|4
1727435240000|2024-09-27 11:07:20|46407.2|46387.2|46409.7|46389.7|46409.7|46389.7|46406.3|46386.3|3
1727435250000|2024-09-27 11:07:30|46410.6|46390.6|46409.7|46389.7|46411.4|46391.4|46406.3|46386.3|14
1727435260000|2024-09-27 11:07:40|46408.8|46388.8|46408.8|46388.8|46411.3|46391.3|46408.8|46388.8|3
1727435270000|2024-09-27 11:07:50|46410.5|46390.5|46411.3|46391.3|46411.3|46391.3|46408.8|46388.8|0
1727435280000|2024-09-27 11:08:00|46409.7|46389.7|46409.7|46389.7|46413.8|46393.8|46408.8|46388.8|9
1727435290000|2024-09-27 11:08:10|46410.5|46390.5|46411.3|46391.3|46413|46393|46410.5|46390.5|8
1727435300000|2024-09-27 11:08:20|46410.5|46390.5|46411.4|46391.4|46411.4|46391.4|46408.8|46388.8|9
1727435310000|2024-09-27 11:08:30|46410.5|46390.5|46413|46393|46413|46393|46410.5|46390.5|0
1727435320000|2024-09-27 11:08:40|46412.1|46392.1|46399.6|46379.6|46412.1|46392.1|46399.6|46379.6|5
1727435330000|2024-09-27 11:08:50|46398.9|46378.9|46394.6|46374.6|46398.9|46378.9|46393|46373|3
1727435340000|2024-09-27 11:09:00|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|46393|46373|1
1727435350000|2024-09-27 11:09:10|46397.2|46377.2|46394.6|46374.6|46397.2|46377.2|46393.9|46373.9|3
1727435360000|2024-09-27 11:09:20|46393|46373|46398|46378|46398|46378|46393|46373|0
1727435370000|2024-09-27 11:09:30|46396.4|46376.4|46394.7|46374.7|46396.4|46376.4|46394.7|46374.7|6
1727435380000|2024-09-27 11:09:40|46393.9|46373.9|46391.4|46371.4|46394.7|46374.7|46391.4|46371.4|2
1727435390000|2024-09-27 11:09:50|46394.6|46374.6|46404.7|46384.7|46406.4|46386.4|46394.6|46374.6|2
1727435400000|2024-09-27 11:10:00|46403.9|46383.9|46406.4|46386.4|46406.4|46386.4|46403.9|46383.9|9
1727435410000|2024-09-27 11:10:10|46409.7|46389.7|46411.4|46391.4|46415.5|46395.5|46409.7|46389.7|13
1727435420000|2024-09-27 11:10:20|46413|46393|46411.4|46391.4|46416.4|46396.4|46411.4|46391.4|16
1727435430000|2024-09-27 11:10:30|46414.6|46394.6|46412.2|46392.2|46414.6|46394.6|46408|46388|9
1727435440000|2024-09-27 11:10:40|46413.1|46393.1|46403|46383|46413.1|46393.1|46403|46383|5
1727435450000|2024-09-27 11:10:50|46406.4|46386.4|46406.4|46386.4|46406.4|46386.4|46406.4|46386.4|1
1727435460000|2024-09-27 11:11:00|46408|46388|46416.4|46396.4|46416.4|46396.4|46408|46388|5
1727435480000|2024-09-27 11:11:20|46415.5|46395.5|46406.4|46386.4|46415.5|46395.5|46406.4|46386.4|9
1727435490000|2024-09-27 11:11:30|46409.6|46389.6|46411.4|46391.4|46411.4|46391.4|46409.6|46389.6|0
1727435500000|2024-09-27 11:11:40|||||||||3
1727435510000|2024-09-27 11:11:50|46409.7|46389.7|46411.4|46391.4|46411.4|46391.4|46409.7|46389.7|1
1727435520000|2024-09-27 11:12:00|46409.7|46389.7|46416.4|46396.4|46417.2|46397.2|46409.7|46389.7|7
1727435530000|2024-09-27 11:12:10|46418|46398|46414.7|46394.7|46419.6|46399.6|46414.7|46394.7|9
1727435540000|2024-09-27 11:12:20|46413|46393|46411.4|46391.4|46413|46393|46410.5|46390.5|2
1727435550000|2024-09-27 11:12:30|46412.2|46392.2|46406.4|46386.4|46412.2|46392.2|46404.6|46384.6|18
1727435560000|2024-09-27 11:12:40|46409.7|46389.7|46407.2|46387.2|46409.7|46389.7|46406.4|46386.4|6
1727435570000|2024-09-27 11:12:50|46406.4|46386.4|46404.7|46384.7|46406.4|46386.4|46403.9|46383.9|9
1727435580000|2024-09-27 11:13:00|46403|46383|46403.1|46383.1|46411.4|46391.4|46403|46383|31
1727435590000|2024-09-27 11:13:10|46404.7|46384.7|46406.4|46386.4|46411.4|46391.4|46404.7|46384.7|22
1727435600000|2024-09-27 11:13:20|46407.2|46387.2|46397.2|46377.2|46407.2|46387.2|46397.2|46377.2|6
1727435610000|2024-09-27 11:13:30|46396.4|46376.4|46391.4|46371.4|46396.4|46376.4|46391.4|46371.4|2
1727435620000|2024-09-27 11:13:40|46389.7|46369.7|46388.1|46368.1|46392.2|46372.2|46388.1|46368.1|3
1727435630000|2024-09-27 11:13:50|46389.7|46369.7|46396.4|46376.4|46396.4|46376.4|46388.1|46368.1|2
1727435640000|2024-09-27 11:14:00|46398|46378|46403.1|46383.1|46407.2|46387.2|46398|46378|3
1727435650000|2024-09-27 11:14:10|46402.2|46382.2|46408.1|46388.1|46408.1|46388.1|46402.2|46382.2|3
1727435660000|2024-09-27 11:14:20|46406.4|46386.4|46407.2|46387.2|46407.2|46387.2|46404.7|46384.7|3
1727435670000|2024-09-27 11:14:30|46406.4|46386.4|46403.1|46383.1|46408.1|46388.1|46403.1|46383.1|1
1727435680000|2024-09-27 11:14:40|46402.2|46382.2|46403.1|46383.1|46403.1|46383.1|46401.4|46381.4|3
1727435690000|2024-09-27 11:14:50|46401.4|46381.4|46403.1|46383.1|46403.1|46383.1|46401.4|46381.4|0
1727435700000|2024-09-27 11:15:00|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|46403.1|46383.1|1
1727435710000|2024-09-27 11:15:10|46403.1|46383.1|46408.1|46388.1|46408.1|46388.1|46403.1|46383.1|2
1727435720000|2024-09-27 11:15:20|46411.4|46391.4|46408.1|46388.1|46412.2|46392.2|46408.1|46388.1|2
1727435730000|2024-09-27 11:15:30|46404.8|46384.8|46401.4|46381.4|46406.4|46386.4|46399.8|46379.8|2
1727435740000|2024-09-27 11:15:40|46400.6|46380.6|46407.2|46387.2|46407.2|46387.2|46400.6|46380.6|5
1727435750000|2024-09-27 11:15:50|46406.4|46386.4|46406.4|46386.4|46407.2|46387.2|46406.4|46386.4|0
1727435760000|2024-09-27 11:16:00|46407.2|46387.2|46409.7|46389.7|46412.2|46392.2|46407.2|46387.2|8
1727435770000|2024-09-27 11:16:10|46408.1|46388.1|46408.1|46388.1|46409.7|46389.7|46408.1|46388.1|1
1727435780000|2024-09-27 11:16:20|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46401.4|46381.4|1
1727435790000|2024-09-27 11:16:30|46400.6|46380.6|46398.1|46378.1|46400.6|46380.6|46398.1|46378.1|1
1727435800000|2024-09-27 11:16:40|46399.7|46379.7|46398.1|46378.1|46400.6|46380.6|46398.1|46378.1|1
1727435810000|2024-09-27 11:16:50|46398.9|46378.9|46399.7|46379.7|46399.7|46379.7|46398.9|46378.9|0
1727435820000|2024-09-27 11:17:00|46400.6|46380.6|46392.2|46372.2|46400.6|46380.6|46392.2|46372.2|2
1727435830000|2024-09-27 11:17:10|46388.1|46368.1|46397.2|46377.2|46397.2|46377.2|46388.1|46368.1|3
1727435840000|2024-09-27 11:17:20|46398.1|46378.1|46394.7|46374.7|46398.1|46378.1|46394.7|46374.7|0
1727435850000|2024-09-27 11:17:30|46395.6|46375.6|46398.1|46378.1|46398.1|46378.1|46394.7|46374.7|2
1727435860000|2024-09-27 11:17:40|46402.2|46382.2|46403.1|46383.1|46403.1|46383.1|46402.2|46382.2|0
1727435870000|2024-09-27 11:17:50|46404.7|46384.7|46408.1|46388.1|46408.1|46388.1|46404.7|46384.7|3
1727435880000|2024-09-27 11:18:00|46409.7|46389.7|46418.1|46398.1|46418.1|46398.1|46408.1|46388.1|5
1727435890000|2024-09-27 11:18:10|46416.4|46396.4|46405.6|46385.6|46416.4|46396.4|46405.6|46385.6|4
1727435900000|2024-09-27 11:18:20|46403.9|46383.9|46405.6|46385.6|46405.6|46385.6|46403.1|46383.1|0
1727435910000|2024-09-27 11:18:30|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|5
1727435930000|2024-09-27 11:18:50|46400.6|46380.6|46398.1|46378.1|46400.6|46380.6|46397.2|46377.2|4
1727435940000|2024-09-27 11:19:00|46396.4|46376.4|46391.4|46371.4|46396.4|46376.4|46391.4|46371.4|0
1727435950000|2024-09-27 11:19:10|46389.8|46369.8|46377.3|46357.3|46389.8|46369.8|46377.3|46357.3|11
1727435960000|2024-09-27 11:19:20|46376.4|46356.4|46378.1|46358.1|46378.1|46358.1|46374.8|46354.8|8
1727435970000|2024-09-27 11:19:30|46379.7|46359.7|46379.7|46359.7|46380.6|46360.6|46378.1|46358.1|0
1727435980000|2024-09-27 11:19:40|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|1
1727436000000|2024-09-27 11:20:00|46376.4|46356.4|46373.1|46353.1|46376.4|46356.4|46368.1|46348.1|5
1727436010000|2024-09-27 11:20:10|46373.9|46353.9|46381.4|46361.4|46381.4|46361.4|46373.9|46353.9|3
1727436020000|2024-09-27 11:20:20|46383.1|46363.1|46368.1|46348.1|46383.1|46363.1|46368.1|46348.1|2
1727436030000|2024-09-27 11:20:30|46366.4|46346.4|46365.6|46345.6|46366.4|46346.4|46365.6|46345.6|0
1727436040000|2024-09-27 11:20:40|46363.9|46343.9|46361.4|46341.4|46363.9|46343.9|46356.4|46336.4|5
1727436050000|2024-09-27 11:20:50|46363.1|46343.1|46373.1|46353.1|46373.1|46353.1|46363.1|46343.1|5
1727436060000|2024-09-27 11:21:00|46375.6|46355.6|46388.1|46368.1|46388.1|46368.1|46375.6|46355.6|4
1727436070000|2024-09-27 11:21:10|46386.4|46366.4|46390.6|46370.6|46390.6|46370.6|46386.4|46366.4|8
1727436080000|2024-09-27 11:21:20|46382.3|46362.3|46380.6|46360.6|46382.3|46362.3|46380.6|46360.6|6
1727436090000|2024-09-27 11:21:30|46378.9|46358.9|46375.6|46355.6|46381.4|46361.4|46375.6|46355.6|0
1727436100000|2024-09-27 11:21:40|46378.1|46358.1|46376.4|46356.4|46378.1|46358.1|46375.6|46355.6|0
1727436110000|2024-09-27 11:21:50|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|1
1727436120000|2024-09-27 11:22:00|46374.8|46354.8|46373.9|46353.9|46378.1|46358.1|46373.9|46353.9|5
1727436130000|2024-09-27 11:22:10|46373.1|46353.1|46368.9|46348.9|46373.1|46353.1|46368.9|46348.9|3
1727436140000|2024-09-27 11:22:20|46369.8|46349.8|46374.7|46354.7|46374.7|46354.7|46368.9|46348.9|2
1727436150000|2024-09-27 11:22:30|46377.2|46357.2|46378.9|46358.9|46378.9|46358.9|46377.2|46357.2|1
1727436160000|2024-09-27 11:22:40|46382.2|46362.2|46383.9|46363.9|46385.6|46365.6|46382.2|46362.2|0
1727436170000|2024-09-27 11:22:50|46385.6|46365.6|46386.4|46366.4|46386.4|46366.4|46383.9|46363.9|0
1727436180000|2024-09-27 11:23:00|46388.1|46368.1|46385.6|46365.6|46388.1|46368.1|46385.6|46365.6|2
1727436200000|2024-09-27 11:23:20|46386.4|46366.4|46388.9|46368.9|46388.9|46368.9|46386.4|46366.4|3
1727436210000|2024-09-27 11:23:30|46386.4|46366.4|46385.6|46365.6|46386.4|46366.4|46385.6|46365.6|2
1727436220000|2024-09-27 11:23:40|46384.8|46364.8|46386.4|46366.4|46386.4|46366.4|46384.8|46364.8|1
1727436230000|2024-09-27 11:23:50|46384.8|46364.8|46383.9|46363.9|46384.8|46364.8|46383.9|46363.9|2
1727436240000|2024-09-27 11:24:00|46381.4|46361.4|46366.4|46346.4|46381.4|46361.4|46364.7|46344.7|6
1727436250000|2024-09-27 11:24:10|46363.1|46343.1|46363.1|46343.1|46363.1|46343.1|46360.6|46340.6|0
1727436260000|2024-09-27 11:24:20|46358.1|46338.1|46361.4|46341.4|46361.4|46341.4|46358.1|46338.1|0
1727436270000|2024-09-27 11:24:30|46358.1|46338.1|46358.1|46338.1|46358.1|46338.1|46358.1|46338.1|0
1727436280000|2024-09-27 11:24:40|46361.4|46341.4|46353.1|46333.1|46361.4|46341.4|46353.1|46333.1|3
1727436290000|2024-09-27 11:24:50|46352.2|46332.2|46348.9|46328.9|46352.2|46332.2|46344.8|46324.8|6
1727436300000|2024-09-27 11:25:00|46349.8|46329.8|46353.1|46333.1|46355.6|46335.6|46349.8|46329.8|3
1727436310000|2024-09-27 11:25:10|46353.9|46333.9|46358.1|46338.1|46358.1|46338.1|46353.9|46333.9|0
1727436320000|2024-09-27 11:25:20|46356.4|46336.4|46341.4|46321.4|46356.4|46336.4|46341.4|46321.4|4
1727436330000|2024-09-27 11:25:30|46343.9|46323.9|46343.1|46323.1|46344.8|46324.8|46341.4|46321.4|2
1727436340000|2024-09-27 11:25:40|46343.9|46323.9|46348.9|46328.9|46348.9|46328.9|46343.9|46323.9|2
1727436350000|2024-09-27 11:25:50|46348.1|46328.1|46346.4|46326.4|46348.1|46328.1|46344.8|46324.8|0
1727436360000|2024-09-27 11:26:00|46344.8|46324.8|46343.9|46323.9|46344.8|46324.8|46342.3|46322.3|7
1727436370000|2024-09-27 11:26:10|46344.8|46324.8|46331.4|46311.4|46344.8|46324.8|46330.6|46310.6|4
1727436380000|2024-09-27 11:26:20|46333.1|46313.1|46330.6|46310.6|46333.1|46313.1|46328.9|46308.9|8
1727436390000|2024-09-27 11:26:30|46328.9|46308.9|46325.6|46305.6|46329.8|46309.8|46325.6|46305.6|3
1727436400000|2024-09-27 11:26:40|46326.4|46306.4|46326.4|46306.4|46326.4|46306.4|46324.7|46304.7|1
1727436410000|2024-09-27 11:26:50|46322.3|46302.3|46312.3|46292.3|46322.3|46302.3|46312.3|46292.3|4
1727436420000|2024-09-27 11:27:00|46311.4|46291.4|46303.1|46283.1|46312.3|46292.3|46301.4|46281.4|8
1727436430000|2024-09-27 11:27:10|46300.6|46280.6|46301.4|46281.4|46303.1|46283.1|46300.6|46280.6|0
1727436440000|2024-09-27 11:27:20|46303.1|46283.1|46298.1|46278.1|46303.1|46283.1|46298.1|46278.1|6
1727436450000|2024-09-27 11:27:30|46299.7|46279.7|46298.1|46278.1|46300.6|46280.6|46297.2|46277.2|6
1727436460000|2024-09-27 11:27:40|46299.7|46279.7|46294.8|46274.8|46300.6|46280.6|46294.8|46274.8|10
1727436470000|2024-09-27 11:27:50|46284.8|46264.8|46278.1|46258.1|46288.1|46268.1|46276.4|46256.4|40
1727436480000|2024-09-27 11:28:00|46268.9|46248.9|46263.1|46243.1|46269.8|46249.8|46255.6|46235.6|48
1727436490000|2024-09-27 11:28:10|46265.6|46245.6|46278.1|46258.1|46278.1|46258.1|46263.1|46243.1|5
1727436500000|2024-09-27 11:28:20|46278.9|46258.9|46281.4|46261.4|46281.4|46261.4|46278.1|46258.1|4
1727436510000|2024-09-27 11:28:30|46282.3|46262.3|46288.1|46268.1|46288.9|46268.9|46282.3|46262.3|14
1727436520000|2024-09-27 11:28:40|46290.6|46270.6|46291.4|46271.4|46291.4|46271.4|46290.6|46270.6|2
1727436530000|2024-09-27 11:28:50|46279.8|46259.8|46278.1|46258.1|46279.8|46259.8|46278.1|46258.1|3
1727436540000|2024-09-27 11:29:00|46275.6|46255.6|46280.6|46260.6|46282.2|46262.2|46273.1|46253.1|6
1727436550000|2024-09-27 11:29:10|46279.7|46259.7|46258.2|46238.2|46279.7|46259.7|46258.2|46238.2|11
1727436560000|2024-09-27 11:29:20|46260.7|46240.7|46262.3|46242.3|46263.2|46243.2|46257.3|46237.3|5
1727436570000|2024-09-27 11:29:30|46261.4|46241.4|46254.8|46234.8|46263.2|46243.2|46254.8|46234.8|3
1727436580000|2024-09-27 11:29:40|46259.8|46239.8|46249.8|46229.8|46259.8|46239.8|46244.8|46224.8|11
1727436590000|2024-09-27 11:29:50|46251.4|46231.4|46248.9|46228.9|46251.4|46231.4|46248.9|46228.9|2
1727436600000|2024-09-27 11:30:00|46248.1|46228.1|46269.8|46249.8|46273.1|46253.1|46248.1|46228.1|37
1727436610000|2024-09-27 11:30:10|46268.1|46248.1|46263.1|46243.1|46268.1|46248.1|46263.1|46243.1|10
1727436620000|2024-09-27 11:30:20|46261.4|46241.4|46265.6|46245.6|46265.6|46245.6|46259.8|46239.8|12
1727436630000|2024-09-27 11:30:30|46266.4|46246.4|46264.8|46244.8|46268.2|46248.2|46264.8|46244.8|1
1727436640000|2024-09-27 11:30:40|46266.4|46246.4|46283.9|46263.9|46284.8|46264.8|46266.4|46246.4|10
1727436650000|2024-09-27 11:30:50|46284.8|46264.8|46279.8|46259.8|46284.8|46264.8|46279.8|46259.8|1
1727436660000|2024-09-27 11:31:00|46278.2|46258.2|46280.7|46260.7|46281.5|46261.5|46278.2|46258.2|2
1727436670000|2024-09-27 11:31:10|46283.2|46263.2|46289.8|46269.8|46289.8|46269.8|46283.2|46263.2|3
1727436680000|2024-09-27 11:31:20|46288.2|46268.2|46294.8|46274.8|46294.8|46274.8|46284.8|46264.8|15
1727436690000|2024-09-27 11:31:30|46296.4|46276.4|46304.8|46284.8|46304.8|46284.8|46296.4|46276.4|13
1727436700000|2024-09-27 11:31:40|46306.4|46286.4|46304.8|46284.8|46306.4|46286.4|46304.8|46284.8|4
1727436710000|2024-09-27 11:31:50|46306.4|46286.4|46303.9|46283.9|46307.3|46287.3|46303.9|46283.9|7
1727436720000|2024-09-27 11:32:00|46299.8|46279.8|46300.7|46280.7|46300.7|46280.7|46292.3|46272.3|11
1727436730000|2024-09-27 11:32:10|46303.9|46283.9|46304.8|46284.8|46308.2|46288.2|46303.2|46283.2|12
1727436740000|2024-09-27 11:32:20|46305.7|46285.7|46304.8|46284.8|46305.7|46285.7|46303.2|46283.2|4
1727436750000|2024-09-27 11:32:30|46303.2|46283.2|46285.7|46265.7|46303.2|46283.2|46282.4|46262.4|5
1727436760000|2024-09-27 11:32:40|46288.9|46268.9|46293.2|46273.2|46293.9|46273.9|46288.9|46268.9|2
1727436770000|2024-09-27 11:32:50|46294.8|46274.8|46289.8|46269.8|46294.8|46274.8|46289.8|46269.8|7
1727436780000|2024-09-27 11:33:00|46291.4|46271.4|46273.2|46253.2|46292.3|46272.3|46270.7|46250.7|11
1727436790000|2024-09-27 11:33:10|46274.8|46254.8|46267.3|46247.3|46278.9|46258.9|46267.3|46247.3|11
1727436800000|2024-09-27 11:33:20|46268.9|46248.9|46268.9|46248.9|46269.8|46249.8|46264.8|46244.8|8
1727436810000|2024-09-27 11:33:30|46269.8|46249.8|46267.3|46247.3|46269.8|46249.8|46264.8|46244.8|13
1727436820000|2024-09-27 11:33:40|46266.4|46246.4|46274.8|46254.8|46274.8|46254.8|46266.4|46246.4|16
1727436830000|2024-09-27 11:33:50|46273.9|46253.9|46274.8|46254.8|46279.8|46259.8|46269.8|46249.8|45
1727436840000|2024-09-27 11:34:00|46276.4|46256.4|46289.8|46269.8|46289.8|46269.8|46276.4|46256.4|15
1727436850000|2024-09-27 11:34:10|46294.8|46274.8|46286.4|46266.4|46296.4|46276.4|46286.4|46266.4|21
1727436860000|2024-09-27 11:34:20|46284.8|46264.8|46268.9|46248.9|46284.8|46264.8|46268.9|46248.9|7
1727436870000|2024-09-27 11:34:30|46269.8|46249.8|46253.9|46233.9|46273.1|46253.1|46253.9|46233.9|5
1727436880000|2024-09-27 11:34:40|46253.1|46233.1|46254.7|46234.7|46254.7|46234.7|46248.9|46228.9|7
1727436890000|2024-09-27 11:34:50|46253.1|46233.1|46274.7|46254.7|46274.7|46254.7|46253.1|46233.1|53
1727436900000|2024-09-27 11:35:00|46276.4|46256.4|46261.4|46241.4|46276.4|46256.4|46261.4|46241.4|39
1727436910000|2024-09-27 11:35:10|46263|46243|46249.7|46229.7|46269.7|46249.7|46249.7|46229.7|37
1727436920000|2024-09-27 11:35:20|46248.1|46228.1|46229.7|46209.7|46249.7|46229.7|46226.4|46206.4|35
1727436930000|2024-09-27 11:35:30|46231.4|46211.4|46242.2|46222.2|46244.7|46224.7|46231.4|46211.4|44
1727436940000|2024-09-27 11:35:40|46248.9|46228.9|46253|46233|46256.4|46236.4|46248.9|46228.9|32
1727436950000|2024-09-27 11:35:50|46257.2|46237.2|46258|46238|46269.7|46249.7|46257.2|46237.2|14
1727436960000|2024-09-27 11:36:00|46254.7|46234.7|46267.2|46247.2|46276.3|46256.3|46254.7|46234.7|40
1727436970000|2024-09-27 11:36:10|46266.3|46246.3|46258|46238|46266.3|46246.3|46258|46238|17
1727436980000|2024-09-27 11:36:20|46256.3|46236.3|46253|46233|46256.3|46236.3|46246.3|46226.3|12
1727436990000|2024-09-27 11:36:30|46251.3|46231.3|46256.2|46236.2|46256.2|46236.2|46243|46223|18
1727437000000|2024-09-27 11:36:40|46254.6|46234.6|46253|46233|46254.6|46234.6|46250.5|46230.5|6
1727437010000|2024-09-27 11:36:50|46253.8|46233.8|46243.8|46223.8|46253.8|46233.8|46243.8|46223.8|8
1727437020000|2024-09-27 11:37:00|46243|46223|46253|46233|46254.6|46234.6|46240.5|46220.5|10
1727437030000|2024-09-27 11:37:10|46255.5|46235.5|46270.5|46250.5|46273|46253|46253|46233|18
1727437040000|2024-09-27 11:37:20|46273|46253|46270.5|46250.5|46274.6|46254.6|46270.5|46250.5|9
1727437050000|2024-09-27 11:37:30|46266.3|46246.3|46263|46243|46268|46248|46263|46243|18
1727437060000|2024-09-27 11:37:40|46262.1|46242.1|46263|46243|46263|46243|46256.2|46236.2|6
1727437070000|2024-09-27 11:37:50|46264.6|46244.6|46261.3|46241.3|46264.6|46244.6|46261.3|46241.3|4
1727437080000|2024-09-27 11:38:00|46263|46243|46253.7|46233.7|46263|46243|46253.7|46233.7|3
1727437090000|2024-09-27 11:38:10|46254.6|46234.6|46250.5|46230.5|46254.6|46234.6|46249.6|46229.6|4
1727437100000|2024-09-27 11:38:20|46255.5|46235.5|46268|46248|46268|46248|46255.5|46235.5|6
1727437110000|2024-09-27 11:38:30|46271.3|46251.3|46283|46263|46283|46263|46271.3|46251.3|6
1727437120000|2024-09-27 11:38:40|46284.6|46264.6|46288|46268|46288|46268|46284.6|46264.6|0
1727437130000|2024-09-27 11:38:50|46286.3|46266.3|46283|46263|46288|46268|46283|46263|13
1727437140000|2024-09-27 11:39:00|46281.3|46261.3|46285.5|46265.5|46285.5|46265.5|46281.3|46261.3|2
1727437150000|2024-09-27 11:39:10|46287.1|46267.1|46283|46263|46287.1|46267.1|46278|46258|6
1727437160000|2024-09-27 11:39:20|46288|46268|46286.3|46266.3|46288|46268|46286.3|46266.3|1
1727437170000|2024-09-27 11:39:30|46288|46268|46283|46263|46288|46268|46280.5|46260.5|11
1727437180000|2024-09-27 11:39:40|46280.5|46260.5|46273.8|46253.8|46280.5|46260.5|46273.8|46253.8|6
1727437190000|2024-09-27 11:39:50|46274.7|46254.7|46268|46248|46276.3|46256.3|46268|46248|4
1727437200000|2024-09-27 11:40:00|46264.6|46244.6|46253.8|46233.8|46268|46248|46253|46233|7
1727437210000|2024-09-27 11:40:10|46253|46233|46253|46233|46253|46233|46250.5|46230.5|8
1727437220000|2024-09-27 11:40:20|46253.8|46233.8|46256.2|46236.2|46262.1|46242.1|46253.8|46233.8|8
1727437230000|2024-09-27 11:40:30|46254.6|46234.6|46256.2|46236.2|46258|46238|46253.7|46233.7|8
1727437240000|2024-09-27 11:40:40|46255.4|46235.4|46247.1|46227.1|46255.4|46235.4|46244.6|46224.6|3
1727437250000|2024-09-27 11:40:50|46243|46223|46248|46228|46248|46228|46243|46223|2
1727437260000|2024-09-27 11:41:00|46245.5|46225.5|46248|46228|46249.6|46229.6|46243|46223|18
1727437270000|2024-09-27 11:41:10|46246.3|46226.3|46243|46223|46246.3|46226.3|46243|46223|4
1727437280000|2024-09-27 11:41:20|46244.6|46224.6|46224.7|46204.7|46246.3|46226.3|46221.3|46201.3|64
1727437290000|2024-09-27 11:41:30|46223|46203|46230.5|46210.5|46231.2|46211.2|46223|46203|6
1727437300000|2024-09-27 11:41:40|46228|46208|46221.4|46201.4|46228.8|46208.8|46221.4|46201.4|2
1727437310000|2024-09-27 11:41:50|46219.7|46199.7|46220.5|46200.5|46220.5|46200.5|46218.9|46198.9|0
1727437320000|2024-09-27 11:42:00|46218.9|46198.9|46214.7|46194.7|46218.9|46198.9|46214.7|46194.7|13
1727437330000|2024-09-27 11:42:10|46213.9|46193.9|46209.7|46189.7|46213.9|46193.9|46206.3|46186.3|9
1727437340000|2024-09-27 11:42:20|46211.3|46191.3|46212.2|46192.2|46212.2|46192.2|46211.3|46191.3|4
1727437350000|2024-09-27 11:42:30|46213|46193|46209.7|46189.7|46213|46193|46209.7|46189.7|4
1727437360000|2024-09-27 11:42:40|46212.2|46192.2|46214.7|46194.7|46214.7|46194.7|46212.2|46192.2|17
1727437370000|2024-09-27 11:42:50|46213|46193|46216.4|46196.4|46216.4|46196.4|46213|46193|6
1727437380000|2024-09-27 11:43:00|46215.5|46195.5|46215.5|46195.5|46216.4|46196.4|46215.5|46195.5|2
1727437390000|2024-09-27 11:43:10|46216.4|46196.4|46213|46193|46216.4|46196.4|46209.7|46189.7|3
1727437400000|2024-09-27 11:43:20|46211.4|46191.4|46206.4|46186.4|46211.4|46191.4|46204.7|46184.7|6
1727437410000|2024-09-27 11:43:30|46208|46188|46208|46188|46208|46188|46204.7|46184.7|5
1727437420000|2024-09-27 11:43:40|46209.7|46189.7|46213|46193|46214.7|46194.7|46209.7|46189.7|11
1727437430000|2024-09-27 11:43:50|46207.2|46187.2|46201.4|46181.4|46207.2|46187.2|46201.4|46181.4|13
1727437440000|2024-09-27 11:44:00|46199.7|46179.7|46191.4|46171.4|46199.7|46179.7|46179.7|46159.7|37
1727437450000|2024-09-27 11:44:10|46193.1|46173.1|46201.4|46181.4|46203.9|46183.9|46193.1|46173.1|6
1727437460000|2024-09-27 11:44:20|46202.2|46182.2|46206.4|46186.4|46206.4|46186.4|46201.4|46181.4|3
1727437470000|2024-09-27 11:44:30|46208.9|46188.9|46206.4|46186.4|46208.9|46188.9|46203.9|46183.9|12
1727437480000|2024-09-27 11:44:40|46204.7|46184.7|46203.9|46183.9|46206.4|46186.4|46203.9|46183.9|2
1727437490000|2024-09-27 11:44:50|46204.7|46184.7|46189.7|46169.7|46206.4|46186.4|46189.7|46169.7|23
1727437500000|2024-09-27 11:45:00|46188.1|46168.1|46189.7|46169.7|46192.2|46172.2|46186.4|46166.4|69
1727437510000|2024-09-27 11:45:10|46193.1|46173.1|46195.6|46175.6|46195.6|46175.6|46193.1|46173.1|4
1727437520000|2024-09-27 11:45:20|46196.5|46176.5|46195.6|46175.6|46196.5|46176.5|46195.6|46175.6|11
1727437530000|2024-09-27 11:45:30|46194.7|46174.7|46192.2|46172.2|46198.1|46178.1|46192.2|46172.2|7
1727437540000|2024-09-27 11:45:40|46191.4|46171.4|46192.2|46172.2|46192.2|46172.2|46190.6|46170.6|16
1727437550000|2024-09-27 11:45:50|46193.1|46173.1|46195.6|46175.6|46195.6|46175.6|46193.1|46173.1|1
1727437560000|2024-09-27 11:46:00|46197.2|46177.2|46208.1|46188.1|46208.1|46188.1|46197.2|46177.2|6
1727437570000|2024-09-27 11:46:10|46213.1|46193.1|46213.1|46193.1|46213.1|46193.1|46213.1|46193.1|4
1727437580000|2024-09-27 11:46:20|46216.4|46196.4|46211.4|46191.4|46216.4|46196.4|46211.4|46191.4|7
1727437590000|2024-09-27 11:46:30|46209.7|46189.7|46211.4|46191.4|46211.4|46191.4|46209.7|46189.7|0
1727437600000|2024-09-27 11:46:40|46209.7|46189.7|46202.2|46182.2|46211.4|46191.4|46202.2|46182.2|10
1727437610000|2024-09-27 11:46:50|46200.6|46180.6|46198.1|46178.1|46202.2|46182.2|46197.3|46177.3|11
1727437620000|2024-09-27 11:47:00|46195.6|46175.6|46193.1|46173.1|46199.8|46179.8|46193.1|46173.1|4
1727437630000|2024-09-27 11:47:10|46191.5|46171.5|46198|46178|46201.4|46181.4|46191.5|46171.5|27
1727437640000|2024-09-27 11:47:20|46191.4|46171.4|46188.9|46168.9|46191.4|46171.4|46184.8|46164.8|13
1727437650000|2024-09-27 11:47:30|46186.4|46166.4|46189.8|46169.8|46189.8|46169.8|46183.9|46163.9|9
1727437660000|2024-09-27 11:47:40|46192.3|46172.3|46206.4|46186.4|46208|46188|46192.3|46172.3|31
1727437670000|2024-09-27 11:47:50|46208.9|46188.9|46204.8|46184.8|46209.8|46189.8|46203.9|46183.9|4
1727437680000|2024-09-27 11:48:00|46203.9|46183.9|46204.8|46184.8|46206.4|46186.4|46203.9|46183.9|6
1727437690000|2024-09-27 11:48:10|46203.1|46183.1|46194.8|46174.8|46203.1|46183.1|46194.8|46174.8|3
1727437700000|2024-09-27 11:48:20|||||||||3
1727437710000|2024-09-27 11:48:30|46197.3|46177.3|46199.8|46179.8|46199.8|46179.8|46196.4|46176.4|11
1727437720000|2024-09-27 11:48:40|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|1
1727437730000|2024-09-27 11:48:50|46205.5|46185.5|46216.4|46196.4|46216.4|46196.4|46205.5|46185.5|6
1727437740000|2024-09-27 11:49:00|46218|46198|46218|46198|46218|46198|46218|46198|5
1727437760000|2024-09-27 11:49:20|46218.9|46198.9|46224.8|46204.8|46226.5|46206.5|46218.9|46198.9|24
1727437770000|2024-09-27 11:49:30|46222.3|46202.3|46223.9|46203.9|46224.8|46204.8|46221.4|46201.4|0
1727437780000|2024-09-27 11:49:40|46224.8|46204.8|46216.4|46196.4|46224.8|46204.8|46216.4|46196.4|22
1727437790000|2024-09-27 11:49:50|46218.1|46198.1|46216.4|46196.4|46218.1|46198.1|46216.4|46196.4|3
1727437800000|2024-09-27 11:50:00|46218.9|46198.9|46216.4|46196.4|46219.8|46199.8|46216.4|46196.4|10
1727437810000|2024-09-27 11:50:10|46214.8|46194.8|46198.1|46178.1|46214.8|46194.8|46198.1|46178.1|18
1727437820000|2024-09-27 11:50:20|46196.4|46176.4|46196.4|46176.4|46198.1|46178.1|46196.4|46176.4|1
1727437830000|2024-09-27 11:50:30|46201.4|46181.4|46208.1|46188.1|46208.1|46188.1|46201.4|46181.4|5
1727437840000|2024-09-27 11:50:40|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|46207.3|46187.3|1
1727437850000|2024-09-27 11:50:50|46207.3|46187.3|46202.3|46182.3|46207.3|46187.3|46202.3|46182.3|4
1727437860000|2024-09-27 11:51:00|46205.5|46185.5|46201.4|46181.4|46208|46188|46198|46178|5
1727437870000|2024-09-27 11:51:10|46199.8|46179.8|46193.1|46173.1|46199.8|46179.8|46193.1|46173.1|1
1727437880000|2024-09-27 11:51:20|46197.3|46177.3|46189.8|46169.8|46197.3|46177.3|46189.8|46169.8|8
1727437890000|2024-09-27 11:51:30|46188.1|46168.1|46189.8|46169.8|46191.4|46171.4|46187.3|46167.3|11
1727437900000|2024-09-27 11:51:40|46191.4|46171.4|46196.4|46176.4|46196.4|46176.4|46189.8|46169.8|10
1727437910000|2024-09-27 11:51:50|46194.8|46174.8|46194.8|46174.8|46196.4|46176.4|46194.8|46174.8|5
1727437920000|2024-09-27 11:52:00|46197.3|46177.3|46173.1|46153.1|46197.3|46177.3|46173.1|46153.1|74
1727437930000|2024-09-27 11:52:10|46172.3|46152.3|46161.5|46141.5|46173.1|46153.1|46161.5|46141.5|33
1727437940000|2024-09-27 11:52:20|46164|46144|46174|46154|46174|46154|46164|46144|8
1727437950000|2024-09-27 11:52:30|46174.8|46154.8|46178.1|46158.1|46179|46159|46174.8|46154.8|2
1727437960000|2024-09-27 11:52:40|46175.6|46155.6|46175.6|46155.6|46175.6|46155.6|46173.1|46153.1|11
1727437970000|2024-09-27 11:52:50|46176.5|46156.5|46179|46159|46179|46159|46176.5|46156.5|19
1727437980000|2024-09-27 11:53:00|46179.8|46159.8|46179|46159|46180.6|46160.6|46175.6|46155.6|31
1727437990000|2024-09-27 11:53:10|46180.6|46160.6|46194|46174|46194|46174|46180.6|46160.6|5
1727438000000|2024-09-27 11:53:20|46194.8|46174.8|46215.6|46195.6|46215.6|46195.6|46194|46174|16
1727438010000|2024-09-27 11:53:30|46214.8|46194.8|46218.1|46198.1|46218.1|46198.1|46212.3|46192.3|11
1727438020000|2024-09-27 11:53:40|46216.4|46196.4|46217.3|46197.3|46219.8|46199.8|46214.8|46194.8|4
1727438030000|2024-09-27 11:53:50|46215.6|46195.6|46213.1|46193.1|46216.4|46196.4|46210.6|46190.6|37
1727438040000|2024-09-27 11:54:00|46216.4|46196.4|46217.3|46197.3|46217.3|46197.3|46214.8|46194.8|2
1727438050000|2024-09-27 11:54:10|46218.1|46198.1|46213.1|46193.1|46220.6|46200.6|46211.5|46191.5|22
1727438060000|2024-09-27 11:54:20|46214.8|46194.8|46217.3|46197.3|46217.3|46197.3|46213.1|46193.1|8
1727438070000|2024-09-27 11:54:30|46218.1|46198.1|46221.5|46201.5|46221.5|46201.5|46218.1|46198.1|8
1727438080000|2024-09-27 11:54:40|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|2
1727438090000|2024-09-27 11:54:50|46221.5|46201.5|46221.5|46201.5|46221.5|46201.5|46213.1|46193.1|12
1727438100000|2024-09-27 11:55:00|46224|46204|46220.6|46200.6|46224|46204|46220.6|46200.6|3
1727438110000|2024-09-27 11:55:10|46219|46199|46221.5|46201.5|46222.3|46202.3|46219|46199|3
1727438120000|2024-09-27 11:55:20|46218.1|46198.1|46213.1|46193.1|46218.1|46198.1|46202.3|46182.3|83
1727438130000|2024-09-27 11:55:30|46212.3|46192.3|46213.1|46193.1|46215.6|46195.6|46209|46189|26
1727438140000|2024-09-27 11:55:40|46215.6|46195.6|46215.6|46195.6|46222.3|46202.3|46215.6|46195.6|2
1727438150000|2024-09-27 11:55:50|46214|46194|46213.1|46193.1|46214|46194|46208.1|46188.1|6
1727438160000|2024-09-27 11:56:00|46211.5|46191.5|46211.5|46191.5|46211.5|46191.5|46208.1|46188.1|2
1727438170000|2024-09-27 11:56:10|46208.1|46188.1|46206.5|46186.5|46209|46189|46206.5|46186.5|3
1727438180000|2024-09-27 11:56:20|46203.1|46183.1|46203.1|46183.1|46204|46184|46203.1|46183.1|2
1727438190000|2024-09-27 11:56:30|46204.8|46184.8|46204.8|46184.8|46206.5|46186.5|46201.5|46181.5|7
1727438200000|2024-09-27 11:56:40|||||||||3
1727438210000|2024-09-27 11:56:50|46199|46179|46194.8|46174.8|46199|46179|46189.8|46169.8|12
1727438220000|2024-09-27 11:57:00|46197.3|46177.3|46197.3|46177.3|46197.3|46177.3|46197.3|46177.3|1
1727438230000|2024-09-27 11:57:10|46196.5|46176.5|46197.3|46177.3|46197.3|46177.3|46192.3|46172.3|2
1727438240000|2024-09-27 11:57:20|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46187.3|46167.3|16
1727438250000|2024-09-27 11:57:30|46193.2|46173.2|46189|46169|46194.8|46174.8|46188.1|46168.1|17
1727438260000|2024-09-27 11:57:40|46191.5|46171.5|46189.8|46169.8|46191.5|46171.5|46189|46169|7
1727438270000|2024-09-27 11:57:50|46191.5|46171.5|46188.2|46168.2|46192.3|46172.3|46187.3|46167.3|4
1727438280000|2024-09-27 11:58:00|46189.8|46169.8|46187.3|46167.3|46189.8|46169.8|46182.3|46162.3|17
1727438290000|2024-09-27 11:58:10|46185.7|46165.7|46171.5|46151.5|46185.7|46165.7|46170.7|46150.7|19
1727438300000|2024-09-27 11:58:20|46173.2|46153.2|46163.2|46143.2|46173.2|46153.2|46163.2|46143.2|13
1727438310000|2024-09-27 11:58:30|46160.7|46140.7|46156.5|46136.5|46160.7|46140.7|46154.8|46134.8|13
1727438320000|2024-09-27 11:58:40|46155.7|46135.7|46155.7|46135.7|46155.7|46135.7|46153.2|46133.2|6
1727438330000|2024-09-27 11:58:50|46154|46134|46152.4|46132.4|46154|46134|46151.5|46131.5|0
1727438340000|2024-09-27 11:59:00|46151.5|46131.5|46150.7|46130.7|46153.2|46133.2|46148.2|46128.2|2
1727438350000|2024-09-27 11:59:10|46151.5|46131.5|46155.7|46135.7|46155.7|46135.7|46151.5|46131.5|16
1727438360000|2024-09-27 11:59:20|46154.8|46134.8|46149.9|46129.9|46154.8|46134.8|46149|46129|15
1727438370000|2024-09-27 11:59:30|46149|46129|46151.5|46131.5|46151.5|46131.5|46149|46129|3
1727438380000|2024-09-27 11:59:40|46150.7|46130.7|46151.5|46131.5|46151.5|46131.5|46150.7|46130.7|0
1727438390000|2024-09-27 11:59:50|46149.9|46129.9|46148.2|46128.2|46149.9|46129.9|46148.2|46128.2|9
1727438400000|2024-09-27 12:00:00|46149|46129|46167.3|46147.3|46167.3|46147.3|46149|46129|24
1727438410000|2024-09-27 12:00:10|46168.2|46148.2|46179|46159|46179|46159|46168.2|46148.2|8
1727438420000|2024-09-27 12:00:20|46179.8|46159.8|46171.5|46151.5|46179.8|46159.8|46168.1|46148.1|16
1727438430000|2024-09-27 12:00:30|46173.1|46153.1|46181.5|46161.5|46181.5|46161.5|46169|46149|16
1727438440000|2024-09-27 12:00:40|46186.5|46166.5|46205.6|46185.6|46206.5|46186.5|46186.5|46166.5|23
1727438450000|2024-09-27 12:00:50|46206.5|46186.5|46206.5|46186.5|46211.5|46191.5|46203.1|46183.1|19
1727438460000|2024-09-27 12:01:00|46208.1|46188.1|46209.8|46189.8|46216.5|46196.5|46208.1|46188.1|23
1727438470000|2024-09-27 12:01:10|46210.6|46190.6|46213.1|46193.1|46221.5|46201.5|46210.6|46190.6|32
1727438480000|2024-09-27 12:01:20|46210.6|46190.6|46219|46199|46221.5|46201.5|46210.6|46190.6|16
1727438490000|2024-09-27 12:01:30|46219.8|46199.8|46209|46189|46220.6|46200.6|46206.5|46186.5|8
1727438500000|2024-09-27 12:01:40|46208.1|46188.1|46205.6|46185.6|46213.1|46193.1|46205.6|46185.6|15
1727438510000|2024-09-27 12:01:50|46206.5|46186.5|46203.1|46183.1|46208.1|46188.1|46203.1|46183.1|11
1727438520000|2024-09-27 12:02:00|46206.5|46186.5|46218.1|46198.1|46218.1|46198.1|46206.5|46186.5|10
1727438530000|2024-09-27 12:02:10|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|7
1727438540000|2024-09-27 12:02:20|46214.8|46194.8|46213.1|46193.1|46214.8|46194.8|46213.1|46193.1|5
1727438550000|2024-09-27 12:02:30|46214.8|46194.8|46211.5|46191.5|46217.3|46197.3|46209|46189|14
1727438560000|2024-09-27 12:02:40|46209.8|46189.8|46212.3|46192.3|46212.3|46192.3|46209.8|46189.8|17
1727438570000|2024-09-27 12:02:50|46211.5|46191.5|46215.6|46195.6|46215.6|46195.6|46210.6|46190.6|29
1727438580000|2024-09-27 12:03:00|46214.8|46194.8|46216.5|46196.5|46216.5|46196.5|46211.5|46191.5|20
1727438590000|2024-09-27 12:03:10|46212.3|46192.3|46216.5|46196.5|46219|46199|46209.8|46189.8|12
1727438600000|2024-09-27 12:03:20|46217.3|46197.3|46222.3|46202.3|46222.3|46202.3|46216.5|46196.5|17
1727438610000|2024-09-27 12:03:30|46221.5|46201.5|46220.6|46200.6|46221.5|46201.5|46218.1|46198.1|9
1727438620000|2024-09-27 12:03:40|46221.5|46201.5|46221.5|46201.5|46224|46204|46220.6|46200.6|7
1727438630000|2024-09-27 12:03:50|46223.1|46203.1|46212.3|46192.3|46223.1|46203.1|46212.3|46192.3|11
1727438640000|2024-09-27 12:04:00|46213.1|46193.1|46206.5|46186.5|46213.1|46193.1|46206.5|46186.5|3
1727438650000|2024-09-27 12:04:10|46207.3|46187.3|46209.8|46189.8|46211.5|46191.5|46207.3|46187.3|27
1727438660000|2024-09-27 12:04:20|46211.5|46191.5|46211.5|46191.5|46213.2|46193.2|46211.5|46191.5|8
1727438670000|2024-09-27 12:04:30|46214|46194|46209|46189|46214|46194|46208.1|46188.1|3
1727438680000|2024-09-27 12:04:40|46209.8|46189.8|46211.5|46191.5|46211.5|46191.5|46209.8|46189.8|5
1727438690000|2024-09-27 12:04:50|46209.8|46189.8|46211.5|46191.5|46213.1|46193.1|46209|46189|9
1727438700000|2024-09-27 12:05:00|46210.6|46190.6|46206.5|46186.5|46213.1|46193.1|46204|46184|16
1727438710000|2024-09-27 12:05:10|46204.8|46184.8|46179.8|46159.8|46204.8|46184.8|46179.8|46159.8|9
1727438720000|2024-09-27 12:05:20|46181.5|46161.5|46169.8|46149.8|46181.5|46161.5|46169.8|46149.8|10
1727438730000|2024-09-27 12:05:30|46173.1|46153.1|46189.8|46169.8|46189.8|46169.8|46173.1|46153.1|14
1727438740000|2024-09-27 12:05:40|46191.5|46171.5|46189.8|46169.8|46193.1|46173.1|46186.5|46166.5|10
1727438750000|2024-09-27 12:05:50|46188.1|46168.1|46181.5|46161.5|46188.1|46168.1|46179|46159|23
1727438760000|2024-09-27 12:06:00|46183.1|46163.1|46188.1|46168.1|46188.1|46168.1|46181.5|46161.5|3
1727438770000|2024-09-27 12:06:10|46189|46169|46204.8|46184.8|46208.2|46188.2|46189|46169|11
1727438780000|2024-09-27 12:06:20|46204|46184|46186.5|46166.5|46204.8|46184.8|46186.5|46166.5|5
1727438790000|2024-09-27 12:06:30|46191.5|46171.5|46196.5|46176.5|46196.5|46176.5|46191.5|46171.5|4
1727438800000|2024-09-27 12:06:40|46194.8|46174.8|46201.5|46181.5|46201.5|46181.5|46193.1|46173.1|1
1727438810000|2024-09-27 12:06:50|46203.1|46183.1|46203.1|46183.1|46204.8|46184.8|46201.5|46181.5|2
1727438820000|2024-09-27 12:07:00|46204.8|46184.8|46199.8|46179.8|46204.8|46184.8|46199.8|46179.8|6
1727438830000|2024-09-27 12:07:10|46198.1|46178.1|46189.8|46169.8|46198.1|46178.1|46189.8|46169.8|2
1727438840000|2024-09-27 12:07:20|46188.1|46168.1|46193.1|46173.1|46193.1|46173.1|46188.1|46168.1|5
1727438850000|2024-09-27 12:07:30|46191.5|46171.5|46197.3|46177.3|46197.3|46177.3|46191.5|46171.5|3
1727438860000|2024-09-27 12:07:40|46201.5|46181.5|46203.1|46183.1|46203.1|46183.1|46198.1|46178.1|5
1727438870000|2024-09-27 12:07:50|46201.5|46181.5|46191.5|46171.5|46203.1|46183.1|46191.5|46171.5|12
1727438880000|2024-09-27 12:08:00|46193.1|46173.1|46199|46179|46199|46179|46193.1|46173.1|0
1727438890000|2024-09-27 12:08:10|46200.6|46180.6|46203.1|46183.1|46203.1|46183.1|46199|46179|0
1727438900000|2024-09-27 12:08:20|46201.5|46181.5|46196.5|46176.5|46203.1|46183.1|46196.5|46176.5|4
1727438910000|2024-09-27 12:08:30|46194|46174|46195.6|46175.6|46195.6|46175.6|46194|46174|12
1727438920000|2024-09-27 12:08:40|46194.8|46174.8|46199.8|46179.8|46199.8|46179.8|46194.8|46174.8|10
1727438930000|2024-09-27 12:08:50|46201.5|46181.5|46193.1|46173.1|46201.5|46181.5|46193.1|46173.1|18
1727438940000|2024-09-27 12:09:00|46191.5|46171.5|46178.1|46158.1|46191.5|46171.5|46175.6|46155.6|11
1727438950000|2024-09-27 12:09:10|46176.5|46156.5|46181.5|46161.5|46181.5|46161.5|46176.5|46156.5|37
1727438960000|2024-09-27 12:09:20|46184.8|46164.8|46178.1|46158.1|46184.8|46164.8|46178.1|46158.1|4
1727438970000|2024-09-27 12:09:30|46179.8|46159.8|46186.5|46166.5|46186.5|46166.5|46179.8|46159.8|4
1727438980000|2024-09-27 12:09:40|46188.2|46168.2|46189.8|46169.8|46189.8|46169.8|46184.8|46164.8|1
1727438990000|2024-09-27 12:09:50|46203.9|46183.9|46208.1|46188.1|46208.1|46188.1|46198.1|46178.1|34
1727439000000|2024-09-27 12:10:00|46212.3|46192.3|46220.6|46200.6|46221.5|46201.5|46212.3|46192.3|40
1727439010000|2024-09-27 12:10:10|46218.1|46198.1|46224.8|46204.8|46224.8|46204.8|46215.6|46195.6|44
1727439020000|2024-09-27 12:10:20|46225.6|46205.6|46239.8|46219.8|46239.8|46219.8|46225.6|46205.6|8
1727439030000|2024-09-27 12:10:30|46241.5|46221.5|46249.8|46229.8|46249.8|46229.8|46241.5|46221.5|16
1727439040000|2024-09-27 12:10:40|46248.9|46228.9|46234.8|46214.8|46248.9|46228.9|46232.3|46212.3|34
1727439050000|2024-09-27 12:10:50|46236.5|46216.5|46238.1|46218.1|46238.1|46218.1|46234.8|46214.8|15
1727439060000|2024-09-27 12:11:00|46240.6|46220.6|46224.8|46204.8|46241.5|46221.5|46224.8|46204.8|31
1727439070000|2024-09-27 12:11:10|46222.3|46202.3|46216.5|46196.5|46222.3|46202.3|46214|46194|14
1727439080000|2024-09-27 12:11:20|46212.3|46192.3|46209.8|46189.8|46212.3|46192.3|46209.8|46189.8|7
1727439090000|2024-09-27 12:11:30|46208.2|46188.2|46221.5|46201.5|46221.5|46201.5|46207.3|46187.3|23
1727439100000|2024-09-27 12:11:40|46219.8|46199.8|46220.6|46200.6|46224.8|46204.8|46219.8|46199.8|7
1727439110000|2024-09-27 12:11:50|46221.5|46201.5|46213.2|46193.2|46221.5|46201.5|46213.2|46193.2|10
1727439120000|2024-09-27 12:12:00|46212.3|46192.3|46216.5|46196.5|46219|46199|46212.3|46192.3|7
1727439130000|2024-09-27 12:12:10|46218.1|46198.1|46207.4|46187.4|46218.1|46198.1|46207.4|46187.4|12
1727439140000|2024-09-27 12:12:20|46204|46184|46204.9|46184.9|46207.4|46187.4|46201.5|46181.5|12
1727439150000|2024-09-27 12:12:30|46204|46184|46215.6|46195.6|46215.6|46195.6|46203.1|46183.1|18
1727439160000|2024-09-27 12:12:40|46216.5|46196.5|46218.1|46198.1|46218.1|46198.1|46214|46194|1
1727439170000|2024-09-27 12:12:50|46219|46199|46216.5|46196.5|46219.9|46199.9|46216.5|46196.5|4
1727439180000|2024-09-27 12:13:00|46214|46194|46209.9|46189.9|46214|46194|46208.1|46188.1|10
1727439190000|2024-09-27 12:13:10|46211.5|46191.5|46212.4|46192.4|46214.9|46194.9|46211.5|46191.5|10
1727439200000|2024-09-27 12:13:20|46216.5|46196.5|46220.6|46200.6|46220.6|46200.6|46216.5|46196.5|9
1727439210000|2024-09-27 12:13:30|46223.1|46203.1|46221.5|46201.5|46224.8|46204.8|46220.6|46200.6|10
1727439220000|2024-09-27 12:13:40|46222.3|46202.3|46217.4|46197.4|46222.3|46202.3|46217.4|46197.4|4
1727439230000|2024-09-27 12:13:50|46219|46199|46222.4|46202.4|46222.4|46202.4|46219|46199|2
1727439240000|2024-09-27 12:14:00|46224|46204|46221.5|46201.5|46224|46204|46216.5|46196.5|10
1727439250000|2024-09-27 12:14:10|46222.4|46202.4|46224|46204|46224.9|46204.9|46222.4|46202.4|7
1727439260000|2024-09-27 12:14:20|46223.1|46203.1|46195.6|46175.6|46223.1|46203.1|46195.6|46175.6|7
1727439270000|2024-09-27 12:14:30|46194|46174|46196.5|46176.5|46196.5|46176.5|46192.4|46172.4|11
1727439280000|2024-09-27 12:14:40|46195.6|46175.6|46196.5|46176.5|46196.5|46176.5|46195.6|46175.6|2
1727439290000|2024-09-27 12:14:50|46193.1|46173.1|46193.1|46173.1|46193.1|46173.1|46191.4|46171.4|4
1727439300000|2024-09-27 12:15:00|46190.6|46170.6|46199|46179|46199|46179|46190.6|46170.6|10
1727439310000|2024-09-27 12:15:10|46199.9|46179.9|46186.5|46166.5|46199.9|46179.9|46186.5|46166.5|11
1727439320000|2024-09-27 12:15:20|46185.6|46165.6|46177.3|46157.3|46185.6|46165.6|46177.3|46157.3|3
1727439330000|2024-09-27 12:15:30|46175.6|46155.6|46166.5|46146.5|46175.6|46155.6|46163.1|46143.1|8
1727439340000|2024-09-27 12:15:40|46161.5|46141.5|46161.5|46141.5|46166.5|46146.5|46161.5|46141.5|8
1727439350000|2024-09-27 12:15:50|46159.9|46139.9|46161.5|46141.5|46162.4|46142.4|46159.9|46139.9|1
1727439360000|2024-09-27 12:16:00|46164|46144|46162.4|46142.4|46167.4|46147.4|46160.6|46140.6|25
1727439370000|2024-09-27 12:16:10|46163.2|46143.2|46147.4|46127.4|46163.2|46143.2|46147.4|46127.4|18
1727439380000|2024-09-27 12:16:20|46148.2|46128.2|46121.6|46101.6|46148.2|46128.2|46119.9|46099.9|33
1727439390000|2024-09-27 12:16:30|46119.9|46099.9|46121.6|46101.6|46124.1|46104.1|46119.1|46099.1|18
1727439400000|2024-09-27 12:16:40|46120.7|46100.7|46119.1|46099.1|46124.1|46104.1|46119.1|46099.1|5
1727439410000|2024-09-27 12:16:50|46099.9|46079.9|46104.9|46084.9|46106.6|46086.6|46099.1|46079.1|30
1727439420000|2024-09-27 12:17:00|46106.6|46086.6|46099.9|46079.9|46106.6|46086.6|46098.3|46078.3|24
1727439430000|2024-09-27 12:17:10|46098.3|46078.3|46099.9|46079.9|46099.9|46079.9|46094.9|46074.9|21
1727439440000|2024-09-27 12:17:20|46104.1|46084.1|46114.1|46094.1|46115.7|46095.7|46104.1|46084.1|50
1727439450000|2024-09-27 12:17:30|46113.2|46093.2|46115.7|46095.7|46115.7|46095.7|46104.9|46084.9|14
1727439460000|2024-09-27 12:17:40|46114.1|46094.1|46119.9|46099.9|46121.6|46101.6|46111.6|46091.6|18
1727439470000|2024-09-27 12:17:50|46122.4|46102.4|46134.9|46114.9|46134.9|46114.9|46119.9|46099.9|48
1727439480000|2024-09-27 12:18:00|46133.3|46113.3|46114.1|46094.1|46133.3|46113.3|46113.3|46093.3|16
1727439490000|2024-09-27 12:18:10|46112.4|46092.4|46109.9|46089.9|46113.3|46093.3|46109.9|46089.9|9
1727439500000|2024-09-27 12:18:20|46111.6|46091.6|46106.6|46086.6|46111.6|46091.6|46106.6|46086.6|18
1727439510000|2024-09-27 12:18:30|46107.4|46087.4|46104.1|46084.1|46111.6|46091.6|46101.6|46081.6|121
1727439520000|2024-09-27 12:18:40|46105|46085|46101.6|46081.6|46106.6|46086.6|46101.6|46081.6|9
1727439530000|2024-09-27 12:18:50|46100|46080|46095|46075|46102.5|46082.5|46095|46075|25
1727439540000|2024-09-27 12:19:00|46092.5|46072.5|46100|46080|46100|46080|46092.5|46072.5|9
1727439550000|2024-09-27 12:19:10|46100.9|46080.9|46104.1|46084.1|46105|46085|46100|46080|3
1727439560000|2024-09-27 12:19:20|46106.6|46086.6|46110|46090|46110|46090|46106.6|46086.6|5
1727439570000|2024-09-27 12:19:30|46111.6|46091.6|46111.6|46091.6|46114.1|46094.1|46111.6|46091.6|10
1727439580000|2024-09-27 12:19:40|46116.6|46096.6|46094.1|46074.1|46116.6|46096.6|46094.1|46074.1|25
1727439590000|2024-09-27 12:19:50|46095.8|46075.8|46100.8|46080.8|46100.8|46080.8|46090.8|46070.8|23
1727439600000|2024-09-27 12:20:00|46103.3|46083.3|46113.3|46093.3|46113.3|46093.3|46101.6|46081.6|9
1727439610000|2024-09-27 12:20:10|46116.6|46096.6|46120.8|46100.8|46120.8|46100.8|46116.6|46096.6|8
1727439620000|2024-09-27 12:20:20|46116.6|46096.6|46103.3|46083.3|46116.6|46096.6|46103.3|46083.3|17
1727439630000|2024-09-27 12:20:30|46101.6|46081.6|46083.4|46063.4|46102.5|46082.5|46079.2|46059.2|24
1727439640000|2024-09-27 12:20:40|46077.5|46057.5|46078.4|46058.4|46081.7|46061.7|46077.5|46057.5|15
1727439650000|2024-09-27 12:20:50|46077.5|46057.5|46084.2|46064.2|46084.2|46064.2|46075|46055|14
1727439660000|2024-09-27 12:21:00|46087.5|46067.5|46088.4|46068.4|46088.4|46068.4|46085|46065|23
1727439670000|2024-09-27 12:21:10|46090|46070|46081.6|46061.6|46091.6|46071.6|46081.6|46061.6|11
1727439680000|2024-09-27 12:21:20|46078.4|46058.4|46080|46060|46081.7|46061.7|46078.4|46058.4|2
1727439690000|2024-09-27 12:21:30|46081.7|46061.7|46085.9|46065.9|46085.9|46065.9|46081.7|46061.7|1
1727439700000|2024-09-27 12:21:40|46083.4|46063.4|46055.9|46035.9|46083.4|46063.4|46055.9|46035.9|40
1727439710000|2024-09-27 12:21:50|46060.9|46040.9|46070.1|46050.1|46070.1|46050.1|46060.9|46040.9|55
1727439720000|2024-09-27 12:22:00|46071.7|46051.7|46075.1|46055.1|46079.2|46059.2|46071.7|46051.7|26
1727439730000|2024-09-27 12:22:10|46076.7|46056.7|46060|46040|46076.7|46056.7|46060|46040|30
1727439740000|2024-09-27 12:22:20|46060.9|46040.9|46062.6|46042.6|46064.2|46044.2|46060.1|46040.1|12
1727439750000|2024-09-27 12:22:30|46063.4|46043.4|46068.4|46048.4|46070.1|46050.1|46063.4|46043.4|11
1727439760000|2024-09-27 12:22:40|46065.1|46045.1|46056.8|46036.8|46065.1|46045.1|46055.1|46035.1|17
1727439770000|2024-09-27 12:22:50|46055.9|46035.9|46059.3|46039.3|46059.3|46039.3|46051.8|46031.8|23
1727439780000|2024-09-27 12:23:00|46060.9|46040.9|46049.3|46029.3|46061.8|46041.8|46049.3|46029.3|29
1727439790000|2024-09-27 12:23:10|46048.4|46028.4|46051.7|46031.7|46051.7|46031.7|46037.6|46017.6|36
1727439800000|2024-09-27 12:23:20|46052.6|46032.6|46069.2|46049.2|46069.2|46049.2|46052.6|46032.6|20
1727439810000|2024-09-27 12:23:30|46070.1|46050.1|46070.1|46050.1|46071.8|46051.8|46066.7|46046.7|8
1727439820000|2024-09-27 12:23:40|46068.4|46048.4|46065.1|46045.1|46068.4|46048.4|46064.2|46044.2|21
1727439830000|2024-09-27 12:23:50|46062.6|46042.6|46050.1|46030.1|46063.4|46043.4|46050.1|46030.1|15
1727439840000|2024-09-27 12:24:00|46046.7|46026.7|46041.7|46021.7|46046.7|46026.7|46040.1|46020.1|20
1727439850000|2024-09-27 12:24:10|46040.1|46020.1|46041.7|46021.7|46041.7|46021.7|46034.2|46014.2|61
1727439860000|2024-09-27 12:24:20|46039.2|46019.2|46037.6|46017.6|46039.2|46019.2|46037.6|46017.6|8
1727439870000|2024-09-27 12:24:30|46035.1|46015.1|46020.2|46000.2|46035.1|46015.1|46016.9|45996.9|43
1727439880000|2024-09-27 12:24:40|46019.4|45999.4|46016.9|45996.9|46019.4|45999.4|46016.9|45996.9|14
1727439890000|2024-09-27 12:24:50|46013.5|45993.5|46010.2|45990.2|46013.5|45993.5|46010.2|45990.2|14
1727439900000|2024-09-27 12:25:00|46008.5|45988.5|45991.8|45971.8|46010.2|45990.2|45985.2|45965.2|35
1727439910000|2024-09-27 12:25:10|45990.9|45970.9|46006.8|45986.8|46006.8|45986.8|45990.2|45970.2|32
1727439920000|2024-09-27 12:25:20|46008.4|45988.4|46016.8|45996.8|46018.4|45998.4|46008.4|45988.4|47
1727439930000|2024-09-27 12:25:30|46018.5|45998.5|46020.2|46000.2|46020.2|46000.2|46016.8|45996.8|7
1727439940000|2024-09-27 12:25:40|46021.8|46001.8|46026.8|46006.8|46028.4|46008.4|46021.8|46001.8|18
1727439950000|2024-09-27 12:25:50|46025.2|46005.2|46008.4|45988.4|46025.2|46005.2|46006.8|45986.8|28
1727439960000|2024-09-27 12:26:00|46009.3|45989.3|45999.3|45979.3|46009.3|45989.3|45999.3|45979.3|13
1727439970000|2024-09-27 12:26:10|46000.2|45980.2|46001.8|45981.8|46003.4|45983.4|46000.2|45980.2|9
1727439980000|2024-09-27 12:26:20|46000.2|45980.2|46006.8|45986.8|46006.8|45986.8|45994.3|45974.3|11
1727439990000|2024-09-27 12:26:30|46007.7|45987.7|46018.4|45998.4|46018.4|45998.4|46006.8|45986.8|24
1727440000000|2024-09-27 12:26:40|46020.2|46000.2|46021.8|46001.8|46022.6|46002.6|46018.4|45998.4|9
1727440010000|2024-09-27 12:26:50|46020.2|46000.2|46021.8|46001.8|46021.8|46001.8|46018.4|45998.4|17
1727440020000|2024-09-27 12:27:00|46023.4|46003.4|46019.3|45999.3|46026.8|46006.8|46017.7|45997.7|18
1727440030000|2024-09-27 12:27:10|46020.9|46000.9|46025.2|46005.2|46025.2|46005.2|46020.9|46000.9|5
1727440040000|2024-09-27 12:27:20|46026.8|46006.8|46035.2|46015.2|46035.2|46015.2|46026.8|46006.8|8
1727440050000|2024-09-27 12:27:30|46038.5|46018.5|46050.2|46030.2|46050.2|46030.2|46038.5|46018.5|68
1727440060000|2024-09-27 12:27:40|46051.8|46031.8|46058.5|46038.5|46061|46041|46051.8|46031.8|12
1727440070000|2024-09-27 12:27:50|46057.7|46037.7|46054.4|46034.4|46057.7|46037.7|46050.2|46030.2|52
1727440080000|2024-09-27 12:28:00|46056.9|46036.9|46069.3|46049.3|46069.3|46049.3|46056.9|46036.9|17
1727440090000|2024-09-27 12:28:10|46072.6|46052.6|46073.4|46053.4|46073.4|46053.4|46070.9|46050.9|32
1727440100000|2024-09-27 12:28:20|46071.8|46051.8|46070.2|46050.2|46072.7|46052.7|46070.2|46050.2|7
1727440110000|2024-09-27 12:28:30|46071|46051|46071|46051|46071|46051|46071|46051|3
1727440120000|2024-09-27 12:28:40|46070.2|46050.2|46067.7|46047.7|46070.2|46050.2|46067.7|46047.7|2
1727440130000|2024-09-27 12:28:50|46071|46051|46067.7|46047.7|46071|46051|46067.7|46047.7|4
1727440140000|2024-09-27 12:29:00|46066|46046|46066|46046|46067.7|46047.7|46066|46046|3
1727440150000|2024-09-27 12:29:10|46067.7|46047.7|46071|46051|46071|46051|46066|46046|3
1727440170000|2024-09-27 12:29:30|46066|46046|46072.7|46052.7|46072.7|46052.7|46066|46046|21
1727440180000|2024-09-27 12:29:40|46074.4|46054.4|46075.2|46055.2|46075.2|46055.2|46074.4|46054.4|6
1727440190000|2024-09-27 12:29:50|46076.1|46056.1|46071.1|46051.1|46077.7|46057.7|46065.2|46045.2|70
1727440200000|2024-09-27 12:30:00|46073.6|46053.6|46094.4|46074.4|46107.7|46087.7|46073.6|46053.6|127
1727440210000|2024-09-27 12:30:10|46092.7|46072.7|46085.3|46065.3|46097.7|46077.7|46080.3|46060.3|24
1727440220000|2024-09-27 12:30:20|46086.2|46066.2|46116.2|46096.2|46116.9|46096.9|46085.3|46065.3|96
1727440230000|2024-09-27 12:30:30|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|46108.7|46088.7|21
1727440240000|2024-09-27 12:30:40|46111.2|46091.2|46118.7|46098.7|46118.7|46098.7|46111.2|46091.2|12
1727440250000|2024-09-27 12:30:50|46116.2|46096.2|46131.9|46111.9|46131.9|46111.9|46116.2|46096.2|63
1727440260000|2024-09-27 12:31:00|46134.4|46114.4|46134.3|46114.3|46139.4|46119.4|46132.7|46112.7|109
1727440270000|2024-09-27 12:31:10|46132.7|46112.7|46149.3|46129.3|46149.3|46129.3|46132.7|46112.7|13
1727440280000|2024-09-27 12:31:20|46150.9|46130.9|46136.8|46116.8|46150.9|46130.9|46136.8|46116.8|30
1727440290000|2024-09-27 12:31:30|46132.7|46112.7|46126|46106|46134.3|46114.3|46126|46106|21
1727440300000|2024-09-27 12:31:40|46127.7|46107.7|46121|46101|46127.7|46107.7|46121|46101|11
1727440310000|2024-09-27 12:31:50|46118.5|46098.5|46112.7|46092.7|46123.5|46103.5|46112.7|46092.7|9
1727440320000|2024-09-27 12:32:00|46119.3|46099.3|46126|46106|46132.7|46112.7|46119.3|46099.3|13
1727440330000|2024-09-27 12:32:10|46127.7|46107.7|46118.5|46098.5|46127.7|46107.7|46118.5|46098.5|8
1727440340000|2024-09-27 12:32:20|46116.9|46096.9|46123.5|46103.5|46130.2|46110.2|46116.9|46096.9|33
1727440350000|2024-09-27 12:32:30|46126.8|46106.8|46113.4|46093.4|46130.2|46110.2|46113.4|46093.4|37
1727440360000|2024-09-27 12:32:40|46111.8|46091.8|46146.8|46126.8|46148.4|46128.4|46110.9|46090.9|80
1727440370000|2024-09-27 12:32:50|46145.2|46125.2|46125.9|46105.9|46145.2|46125.2|46125.1|46105.1|50
1727440380000|2024-09-27 12:33:00|46127.6|46107.6|46116.7|46096.7|46130.1|46110.1|46116.7|46096.7|47
1727440390000|2024-09-27 12:33:10|46115.1|46095.1|46128.4|46108.4|46129.2|46109.2|46112.6|46092.6|39
1727440400000|2024-09-27 12:33:20|46129.2|46109.2|46120.1|46100.1|46129.2|46109.2|46120.1|46100.1|12
1727440410000|2024-09-27 12:33:30|46118.4|46098.4|46120.1|46100.1|46123.4|46103.4|46115.9|46095.9|10
1727440420000|2024-09-27 12:33:40|46121.7|46101.7|46117.6|46097.6|46123.4|46103.4|46115.1|46095.1|17
1727440430000|2024-09-27 12:33:50|46116.7|46096.7|46111.7|46091.7|46116.7|46096.7|46109.2|46089.2|20
1727440440000|2024-09-27 12:34:00|46112.6|46092.6|46130.1|46110.1|46132.6|46112.6|46112.6|46092.6|21
1727440450000|2024-09-27 12:34:10|46126.7|46106.7|46121.7|46101.7|46126.7|46106.7|46117.6|46097.6|3
1727440460000|2024-09-27 12:34:20|46120.1|46100.1|46121.7|46101.7|46125.1|46105.1|46120.1|46100.1|9
1727440470000|2024-09-27 12:34:30|46125.1|46105.1|46122.6|46102.6|46125.1|46105.1|46120.1|46100.1|6
1727440480000|2024-09-27 12:34:40|46121.7|46101.7|46131.7|46111.7|46134.2|46114.2|46120.1|46100.1|16
1727440490000|2024-09-27 12:34:50|46130|46110|46128.5|46108.5|46133.5|46113.5|46128.5|46108.5|10
1727440500000|2024-09-27 12:35:00|46127.6|46107.6|46129.2|46109.2|46131.7|46111.7|46125.1|46105.1|7
1727440510000|2024-09-27 12:35:10|46130.1|46110.1|46146.8|46126.8|46146.8|46126.8|46130.1|46110.1|14
1727440520000|2024-09-27 12:35:20|46150.1|46130.1|46147.6|46127.6|46150.1|46130.1|46145.1|46125.1|17
1727440530000|2024-09-27 12:35:30|46148.5|46128.5|46162.6|46142.6|46162.6|46142.6|46148.5|46128.5|27
1727440540000|2024-09-27 12:35:40|46161.7|46141.7|46148.5|46128.5|46165.1|46145.1|46148.4|46128.4|32
1727440550000|2024-09-27 12:35:50|46147.6|46127.6|46147.6|46127.6|46150.1|46130.1|46147.6|46127.6|12
1727440560000|2024-09-27 12:36:00|46148.5|46128.5|46150.1|46130.1|46150.1|46130.1|46145.1|46125.1|13
1727440570000|2024-09-27 12:36:10|46148.5|46128.5|46156.7|46136.7|46156.7|46136.7|46140.1|46120.1|52
1727440580000|2024-09-27 12:36:20|46158.4|46138.4|46145.1|46125.1|46158.4|46138.4|46145.1|46125.1|57
1727440590000|2024-09-27 12:36:30|46143.5|46123.5|46156.7|46136.7|46156.7|46136.7|46140.1|46120.1|21
1727440600000|2024-09-27 12:36:40|46158.4|46138.4|46164.2|46144.2|46166.7|46146.7|46158.4|46138.4|12
1727440610000|2024-09-27 12:36:50|46163.4|46143.4|46166.7|46146.7|46167.6|46147.6|46163.4|46143.4|11
1727440620000|2024-09-27 12:37:00|46168.5|46148.5|46157.6|46137.6|46171.7|46151.7|46157.6|46137.6|16
1727440630000|2024-09-27 12:37:10|46156|46136|46150|46130|46156|46136|46150|46130|44
1727440640000|2024-09-27 12:37:20|46153.4|46133.4|46144.2|46124.2|46153.4|46133.4|46144.2|46124.2|18
1727440650000|2024-09-27 12:37:30|46143.4|46123.4|46150.1|46130.1|46150.1|46130.1|46139.2|46119.2|17
1727440660000|2024-09-27 12:37:40|46148.4|46128.4|46152.6|46132.6|46152.6|46132.6|46146.7|46126.7|3
1727440670000|2024-09-27 12:37:50|46151.7|46131.7|46156.7|46136.7|46156.7|46136.7|46150.1|46130.1|13
1727440680000|2024-09-27 12:38:00|46158.4|46138.4|46161.7|46141.7|46161.7|46141.7|46157.6|46137.6|13
1727440690000|2024-09-27 12:38:10|46160.1|46140.1|46168.4|46148.4|46170|46150|46159.2|46139.2|24
1727440700000|2024-09-27 12:38:20|46171.7|46151.7|46168.4|46148.4|46172.6|46152.6|46168.4|46148.4|3
1727440710000|2024-09-27 12:38:30|46165|46145|46153.4|46133.4|46165|46145|46153.4|46133.4|10
1727440720000|2024-09-27 12:38:40|46151.7|46131.7|46155.1|46135.1|46156.7|46136.7|46150.1|46130.1|6
1727440730000|2024-09-27 12:38:50|46155|46135|46153.4|46133.4|46158.4|46138.4|46150.9|46130.9|4
1727440740000|2024-09-27 12:39:00|46151.7|46131.7|46151.7|46131.7|46153.4|46133.4|46149.2|46129.2|10
1727440750000|2024-09-27 12:39:10|46150.1|46130.1|46154.2|46134.2|46158.4|46138.4|46150.1|46130.1|6
1727440760000|2024-09-27 12:39:20|46151.7|46131.7|46160|46140|46160|46140|46151.7|46131.7|15
1727440770000|2024-09-27 12:39:30|46158.4|46138.4|46160.1|46140.1|46162.6|46142.6|46158.4|46138.4|11
1727440780000|2024-09-27 12:39:40|46163.5|46143.5|46166.7|46146.7|46171.8|46151.8|46163.5|46143.5|5
1727440790000|2024-09-27 12:39:50|46168.4|46148.4|46166.7|46146.7|46168.4|46148.4|46164.2|46144.2|15
1727440800000|2024-09-27 12:40:00|46165.1|46145.1|46161.7|46141.7|46166.7|46146.7|46160.1|46140.1|7
1727440810000|2024-09-27 12:40:10|46160.1|46140.1|46161.7|46141.7|46161.7|46141.7|46154.2|46134.2|13
1727440820000|2024-09-27 12:40:20|46165.1|46145.1|46175.1|46155.1|46176.7|46156.7|46161.7|46141.7|9
1727440830000|2024-09-27 12:40:30|46178.5|46158.5|46188.5|46168.5|46188.5|46168.5|46178.5|46158.5|25
1727440840000|2024-09-27 12:40:40|46187.6|46167.6|46191.7|46171.7|46195.1|46175.1|46187.6|46167.6|12
1727440850000|2024-09-27 12:40:50|46192.6|46172.6|46185.1|46165.1|46193.4|46173.4|46185.1|46165.1|24
1727440860000|2024-09-27 12:41:00|46184.2|46164.2|46179.2|46159.2|46184.2|46164.2|46177.6|46157.6|14
1727440870000|2024-09-27 12:41:10|46180.1|46160.1|46189.2|46169.2|46190.9|46170.9|46180.1|46160.1|22
1727440880000|2024-09-27 12:41:20|46188.4|46168.4|46179.2|46159.2|46190.1|46170.1|46176.7|46156.7|52
1727440890000|2024-09-27 12:41:30|46180.1|46160.1|46176.7|46156.7|46181.7|46161.7|46176.7|46156.7|17
1727440900000|2024-09-27 12:41:40|46179.2|46159.2|46176.7|46156.7|46180.1|46160.1|46176.7|46156.7|6
1727440910000|2024-09-27 12:41:50|46177.6|46157.6|46180.1|46160.1|46180.1|46160.1|46175.1|46155.1|11
1727440920000|2024-09-27 12:42:00|46177.6|46157.6|46191.7|46171.7|46191.7|46171.7|46175.1|46155.1|12
1727440930000|2024-09-27 12:42:10|46190.1|46170.1|46186.8|46166.8|46195.1|46175.1|46186.8|46166.8|10
1727440940000|2024-09-27 12:42:20|46188.5|46168.5|46185.1|46165.1|46190.1|46170.1|46183.5|46163.5|12
1727440950000|2024-09-27 12:42:30|46187.6|46167.6|46186.7|46166.7|46190.1|46170.1|46185.1|46165.1|8
1727440960000|2024-09-27 12:42:40|46187.6|46167.6|46190.1|46170.1|46195.1|46175.1|46187.6|46167.6|11
1727440970000|2024-09-27 12:42:50|46188.5|46168.5|46188.5|46168.5|46190.1|46170.1|46185.1|46165.1|16
1727440980000|2024-09-27 12:43:00|46190.1|46170.1|46186.7|46166.7|46191.7|46171.7|46186.7|46166.7|10
1727440990000|2024-09-27 12:43:10|46185.9|46165.9|46186.7|46166.7|46186.7|46166.7|46178.4|46158.4|12
1727441000000|2024-09-27 12:43:20|46187.6|46167.6|46188.5|46168.5|46191.8|46171.8|46187.6|46167.6|1
1727441010000|2024-09-27 12:43:30|46191|46171|46186.7|46166.7|46193.5|46173.5|46186.7|46166.7|11
1727441020000|2024-09-27 12:43:40|46187.6|46167.6|46186.7|46166.7|46190.1|46170.1|46186.7|46166.7|1
1727441030000|2024-09-27 12:43:50|46187.6|46167.6|46192.6|46172.6|46192.6|46172.6|46187.6|46167.6|7
1727441040000|2024-09-27 12:44:00|46191.7|46171.7|46195.1|46175.1|46195.1|46175.1|46191.7|46171.7|0
1727441050000|2024-09-27 12:44:10|46193.4|46173.4|46191.7|46171.7|46195.1|46175.1|46190.1|46170.1|5
1727441060000|2024-09-27 12:44:20|46192.6|46172.6|46194.2|46174.2|46195.1|46175.1|46190.1|46170.1|7
1727441070000|2024-09-27 12:44:30|46192.6|46172.6|46192.6|46172.6|46195.1|46175.1|46192.6|46172.6|3
1727441080000|2024-09-27 12:44:40|46190.1|46170.1|46192.6|46172.6|46192.6|46172.6|46188.4|46168.4|4
1727441090000|2024-09-27 12:44:50|46191|46171|46205.1|46185.1|46205.1|46185.1|46190.1|46170.1|18
1727441100000|2024-09-27 12:45:00|46204.3|46184.3|46209.3|46189.3|46211.8|46191.8|46204.3|46184.3|17
1727441110000|2024-09-27 12:45:10|46210.1|46190.1|46208.4|46188.4|46211.8|46191.8|46206.8|46186.8|17
1727441120000|2024-09-27 12:45:20|46209.3|46189.3|46216.8|46196.8|46216.8|46196.8|46209.3|46189.3|10
1727441130000|2024-09-27 12:45:30|46218.4|46198.4|46218.4|46198.4|46220.9|46200.9|46218.4|46198.4|11
1727441140000|2024-09-27 12:45:40|46216.8|46196.8|46230|46210|46235.8|46215.8|46216.8|46196.8|31
1727441150000|2024-09-27 12:45:50|46231.7|46211.7|46230|46210|46231.7|46211.7|46227.5|46207.5|9
1727441160000|2024-09-27 12:46:00|46233.4|46213.4|46240|46220|46241.7|46221.7|46233.4|46213.4|25
1727441170000|2024-09-27 12:46:10|46241.7|46221.7|46242.5|46222.5|46245.8|46225.8|46241.7|46221.7|31
1727441180000|2024-09-27 12:46:20|46244.2|46224.2|46246.7|46226.7|46246.7|46226.7|46242.5|46222.5|11
1727441190000|2024-09-27 12:46:30|46247.5|46227.5|46258.4|46238.4|46258.4|46238.4|46247.5|46227.5|12
1727441200000|2024-09-27 12:46:40|46260|46240|46278.4|46258.4|46278.4|46258.4|46260|46240|13
1727441210000|2024-09-27 12:46:50|46280|46260|46295.8|46275.8|46295.8|46275.8|46280|46260|33
1727441220000|2024-09-27 12:47:00|46296.7|46276.7|46295.8|46275.8|46301.7|46281.7|46295.8|46275.8|43
1727441230000|2024-09-27 12:47:10|46293.3|46273.3|46281.7|46261.7|46293.3|46273.3|46281.7|46261.7|41
1727441240000|2024-09-27 12:47:20|46279.2|46259.2|46264.2|46244.2|46279.2|46259.2|46263.3|46243.3|77
1727441250000|2024-09-27 12:47:30|46265|46245|46263.3|46243.3|46266.7|46246.7|46258.3|46238.3|19
1727441260000|2024-09-27 12:47:40|46260.8|46240.8|46263.3|46243.3|46263.3|46243.3|46260.8|46240.8|5
1727441270000|2024-09-27 12:47:50|46262.5|46242.5|46258.3|46238.3|46262.5|46242.5|46258.3|46238.3|11
1727441280000|2024-09-27 12:48:00|46260.8|46240.8|46255.8|46235.8|46261.7|46241.7|46255.8|46235.8|10
1727441290000|2024-09-27 12:48:10|46253.3|46233.3|46249.2|46229.2|46253.3|46233.3|46247.5|46227.5|1
1727441300000|2024-09-27 12:48:20|46250.8|46230.8|46253.3|46233.3|46253.3|46233.3|46250.8|46230.8|4
1727441310000|2024-09-27 12:48:30|46252.5|46232.5|46238.3|46218.3|46252.5|46232.5|46235.8|46215.8|22
1727441320000|2024-09-27 12:48:40|46239.2|46219.2|46236.7|46216.7|46239.2|46219.2|46235.8|46215.8|7
1727441330000|2024-09-27 12:48:50|46237.5|46217.5|46236.7|46216.7|46238.3|46218.3|46234.2|46214.2|9
1727441340000|2024-09-27 12:49:00|46238.3|46218.3|46233.3|46213.3|46241.7|46221.7|46233.3|46213.3|13
1727441350000|2024-09-27 12:49:10|46234.2|46214.2|46231.7|46211.7|46236.7|46216.7|46231.7|46211.7|11
1727441360000|2024-09-27 12:49:20|46227.5|46207.5|46225.9|46205.9|46227.5|46207.5|46223.4|46203.4|10
1727441370000|2024-09-27 12:49:30|46225|46205|46239.2|46219.2|46239.2|46219.2|46220.8|46200.8|16
1727441380000|2024-09-27 12:49:40|46237.5|46217.5|46224.2|46204.2|46238.4|46218.4|46224.2|46204.2|26
1727441390000|2024-09-27 12:49:50|46223.3|46203.3|46222.5|46202.5|46226.7|46206.7|46222.5|46202.5|14
1727441400000|2024-09-27 12:50:00|46225|46205|46234.2|46214.2|46234.2|46214.2|46225|46205|7
1727441410000|2024-09-27 12:50:10|46235|46215|46239.2|46219.2|46239.2|46219.2|46232.5|46212.5|12
1727441420000|2024-09-27 12:50:20|46236.7|46216.7|46233.3|46213.3|46240|46220|46232.5|46212.5|18
1727441430000|2024-09-27 12:50:30|46235|46215|46236.7|46216.7|46236.7|46216.7|46231.7|46211.7|4
1727441440000|2024-09-27 12:50:40|46238.3|46218.3|46241.7|46221.7|46241.7|46221.7|46236.7|46216.7|8
1727441450000|2024-09-27 12:50:50|46242.5|46222.5|46245|46225|46245|46225|46238.4|46218.4|10
1727441460000|2024-09-27 12:51:00|46245.9|46225.9|46233.4|46213.4|46246.8|46226.8|46233.4|46213.4|15
1727441470000|2024-09-27 12:51:10|46230|46210|46218.4|46198.4|46230|46210|46218.4|46198.4|23
1727441480000|2024-09-27 12:51:20|46216.7|46196.7|46222.5|46202.5|46222.5|46202.5|46215|46195|13
1727441490000|2024-09-27 12:51:30|46220.9|46200.9|46222.5|46202.5|46225.9|46205.9|46220.9|46200.9|13
1727441500000|2024-09-27 12:51:40|46223.4|46203.4|46222.5|46202.5|46228.4|46208.4|46222.5|46202.5|15
1727441510000|2024-09-27 12:51:50|46221.8|46201.8|46233.4|46213.4|46233.4|46213.4|46220.9|46200.9|10
1727441520000|2024-09-27 12:52:00|46235|46215|46236.8|46216.8|46236.8|46216.8|46233.4|46213.4|5
1727441530000|2024-09-27 12:52:10|46235|46215|46231.8|46211.8|46235.1|46215.1|46230.9|46210.9|7
1727441540000|2024-09-27 12:52:20|46230.9|46210.9|46230|46210|46230.9|46210.9|46225|46205|8
1727441550000|2024-09-27 12:52:30|46228.4|46208.4|46230|46210|46230.9|46210.9|46227.5|46207.5|16
1727441560000|2024-09-27 12:52:40|46230.9|46210.9|46234.3|46214.3|46235.9|46215.9|46230.9|46210.9|4
1727441570000|2024-09-27 12:52:50|46233.4|46213.4|46233.4|46213.4|46235|46215|46233.4|46213.4|10
1727441580000|2024-09-27 12:53:00|46232.5|46212.5|46228.4|46208.4|46232.5|46212.5|46226.7|46206.7|11
1727441590000|2024-09-27 12:53:10|46229.3|46209.3|46230|46210|46233.4|46213.4|46229.3|46209.3|2
1727441600000|2024-09-27 12:53:20|46233.4|46213.4|46238.4|46218.4|46238.4|46218.4|46233.4|46213.4|10
1727441610000|2024-09-27 12:53:30|46240.9|46220.9|46255|46235|46255|46235|46240.9|46220.9|29
1727441620000|2024-09-27 12:53:40|46256.7|46236.7|46257.5|46237.5|46260.8|46240.8|46256.7|46236.7|14
1727441630000|2024-09-27 12:53:50|46252.5|46232.5|46248.4|46228.4|46252.5|46232.5|46243.4|46223.4|13
1727441640000|2024-09-27 12:54:00|46250|46230|46243.4|46223.4|46250.9|46230.9|46243.4|46223.4|8
1727441650000|2024-09-27 12:54:10|46245|46225|46243.4|46223.4|46248.4|46228.4|46243.4|46223.4|15
1727441660000|2024-09-27 12:54:20|46240.9|46220.9|46238.4|46218.4|46243.4|46223.4|46238.4|46218.4|12
1727441670000|2024-09-27 12:54:30|46241.8|46221.8|46240.9|46220.9|46243.4|46223.4|46238.4|46218.4|8
1727441680000|2024-09-27 12:54:40|46243.4|46223.4|46245|46225|46245|46225|46242.5|46222.5|6
1727441690000|2024-09-27 12:54:50|46243.4|46223.4|46240|46220|46247.5|46227.5|46238.4|46218.4|12
1727441700000|2024-09-27 12:55:00|46238.4|46218.4|46236.8|46216.8|46243.4|46223.4|46236.8|46216.8|16
1727441710000|2024-09-27 12:55:10|46238.4|46218.4|46238.4|46218.4|46238.4|46218.4|46236.8|46216.8|3
1727441720000|2024-09-27 12:55:20|46236.8|46216.8|46225.9|46205.9|46240.9|46220.9|46225.9|46205.9|33
1727441730000|2024-09-27 12:55:30|46227.5|46207.5|46228.4|46208.4|46228.4|46208.4|46223.4|46203.4|11
1727441740000|2024-09-27 12:55:40|46230|46210|46236.7|46216.7|46240|46220|46230|46210|101
1727441750000|2024-09-27 12:55:50|46237.5|46217.5|46236.7|46216.7|46240|46220|46233.3|46213.3|5
1727441760000|2024-09-27 12:56:00|46237.5|46217.5|46241.7|46221.7|46245|46225|46237.5|46217.5|12
1727441770000|2024-09-27 12:56:10|46240|46220|46239.2|46219.2|46241.7|46221.7|46238.3|46218.3|2
1727441780000|2024-09-27 12:56:20|46238.3|46218.3|46230.1|46210.1|46238.3|46218.3|46228.4|46208.4|15
1727441790000|2024-09-27 12:56:30|46228.4|46208.4|46218.3|46198.3|46228.4|46208.4|46218.3|46198.3|13
1727441800000|2024-09-27 12:56:40|46219.2|46199.2|46220.1|46200.1|46222.6|46202.6|46217.6|46197.6|7
1727441810000|2024-09-27 12:56:50|46221.7|46201.7|46225.1|46205.1|46225.1|46205.1|46221.7|46201.7|3
1727441820000|2024-09-27 12:57:00|46226.7|46206.7|46235.8|46215.8|46235.8|46215.8|46226.7|46206.7|4
1727441830000|2024-09-27 12:57:10|46234.2|46214.2|46230.1|46210.1|46235.8|46215.8|46230.1|46210.1|21
1727441840000|2024-09-27 12:57:20|46231.7|46211.7|46231.7|46211.7|46233.3|46213.3|46231.7|46211.7|3
1727441850000|2024-09-27 12:57:30|46235.1|46215.1|46225.1|46205.1|46235.1|46215.1|46224.2|46204.2|5
1727441860000|2024-09-27 12:57:40|46226.7|46206.7|46235.1|46215.1|46235.1|46215.1|46226.7|46206.7|3
1727441870000|2024-09-27 12:57:50|46236.7|46216.7|46240.1|46220.1|46240.1|46220.1|46235.1|46215.1|7
1727441880000|2024-09-27 12:58:00|46239.2|46219.2|46226.7|46206.7|46240.1|46220.1|46225.8|46205.8|14
1727441890000|2024-09-27 12:58:10|46225.1|46205.1|46226.7|46206.7|46226.7|46206.7|46224.2|46204.2|5
1727441900000|2024-09-27 12:58:20|46230.1|46210.1|46237.6|46217.6|46237.6|46217.6|46230.1|46210.1|6
1727441910000|2024-09-27 12:58:30|46236.7|46216.7|46240.1|46220.1|46240.1|46220.1|46236.7|46216.7|6
1727441920000|2024-09-27 12:58:40|46243.3|46223.3|46246.7|46226.7|46246.7|46226.7|46243.3|46223.3|17
1727441930000|2024-09-27 12:58:50|46245.1|46225.1|46246.7|46226.7|46247.6|46227.6|46245.1|46225.1|10
1727441940000|2024-09-27 12:59:00|46247.6|46227.6|46168.4|46148.4|46247.6|46227.6|46168.4|46148.4|97
1727441950000|2024-09-27 12:59:10|46163.4|46143.4|46138.4|46118.4|46163.4|46143.4|46131.8|46111.8|57
1727441960000|2024-09-27 12:59:20|46141.7|46121.7|46146.8|46126.8|46146.8|46126.8|46138.4|46118.4|18
1727441970000|2024-09-27 12:59:30|46148.4|46128.4|46176.7|46156.7|46176.7|46156.7|46148.4|46128.4|58
1727441980000|2024-09-27 12:59:40|46175.1|46155.1|46176.7|46156.7|46181.7|46161.7|46175.1|46155.1|26
1727441990000|2024-09-27 12:59:50|46177.6|46157.6|46174.2|46154.2|46180.1|46160.1|46174.2|46154.2|20
1727442000000|2024-09-27 13:00:00|46172.6|46152.6|46068.4|46048.4|46176.7|46156.7|46068.4|46048.4|213
1727442010000|2024-09-27 13:00:10|46066.8|46046.8|46083.4|46063.4|46083.4|46063.4|46053.4|46033.4|72
1727442020000|2024-09-27 13:00:20|46086.8|46066.8|46078.4|46058.4|46088.4|46068.4|46073.4|46053.4|60
1727442030000|2024-09-27 13:00:30|46083.4|46063.4|46091.7|46071.7|46093.4|46073.4|46080.1|46060.1|28
1727442040000|2024-09-27 13:00:40|46093.4|46073.4|46113.4|46093.4|46116.8|46096.8|46093.4|46073.4|26
1727442050000|2024-09-27 13:00:50|46111.8|46091.8|46116.8|46096.8|46116.8|46096.8|46108.4|46088.4|21
1727442060000|2024-09-27 13:01:00|46118.4|46098.4|46108.4|46088.4|46124.3|46104.3|46101.8|46081.8|51
1727442070000|2024-09-27 13:01:10|46111.8|46091.8|46119.3|46099.3|46129.3|46109.3|46111.8|46091.8|16
1727442080000|2024-09-27 13:01:20|46120.1|46100.1|46126.8|46106.8|46131.8|46111.8|46120.1|46100.1|15
1727442090000|2024-09-27 13:01:30|46128.4|46108.4|46150.9|46130.9|46150.9|46130.9|46124.3|46104.3|21
1727442100000|2024-09-27 13:01:40|46149.3|46129.3|46151.8|46131.8|46154.3|46134.3|46147.6|46127.6|26
1727442110000|2024-09-27 13:01:50|46150.1|46130.1|46160.1|46140.1|46160.1|46140.1|46144.3|46124.3|21
1727442120000|2024-09-27 13:02:00|46161.7|46141.7|46181.8|46161.8|46181.8|46161.8|46160.1|46140.1|15
1727442130000|2024-09-27 13:02:10|46183.4|46163.4|46175.9|46155.9|46185.9|46165.9|46173.4|46153.4|9
1727442140000|2024-09-27 13:02:20|46174.3|46154.3|46190.1|46170.1|46190.1|46170.1|46163.4|46143.4|13
1727442150000|2024-09-27 13:02:30|46186.8|46166.8|46190.9|46170.9|46190.9|46170.9|46178.4|46158.4|34
1727442160000|2024-09-27 13:02:40|46189.3|46169.3|46193.4|46173.4|46197.6|46177.6|46188.4|46168.4|16
1727442170000|2024-09-27 13:02:50|46198.4|46178.4|46195.9|46175.9|46198.4|46178.4|46190.1|46170.1|4
1727442180000|2024-09-27 13:03:00|46193.4|46173.4|46196.8|46176.8|46198.4|46178.4|46181.8|46161.8|27
1727442190000|2024-09-27 13:03:10|46193.4|46173.4|46168.4|46148.4|46193.4|46173.4|46168.4|46148.4|15
1727442200000|2024-09-27 13:03:20|46170.1|46150.1|46190.1|46170.1|46190.1|46170.1|46170.1|46150.1|7
1727442210000|2024-09-27 13:03:30|46187.6|46167.6|46188.3|46168.3|46190.1|46170.1|46185.1|46165.1|4
1727442220000|2024-09-27 13:03:40|46189.2|46169.2|46191.7|46171.7|46195.8|46175.8|46189.2|46169.2|8
1727442230000|2024-09-27 13:03:50|46190.1|46170.1|46185.8|46165.8|46195.1|46175.1|46184.2|46164.2|11
1727442240000|2024-09-27 13:04:00|46183.3|46163.3|46205.8|46185.8|46205.8|46185.8|46183.3|46163.3|15
1727442250000|2024-09-27 13:04:10|46201.7|46181.7|46201.8|46181.8|46206.7|46186.7|46196.7|46176.7|12
1727442260000|2024-09-27 13:04:20|46203.4|46183.4|46203.3|46183.3|46211.7|46191.7|46203.3|46183.3|28
1727442270000|2024-09-27 13:04:30|46201.7|46181.7|46198.3|46178.3|46205.1|46185.1|46198.3|46178.3|1
1727442280000|2024-09-27 13:04:40|46196.7|46176.7|46196.7|46176.7|46196.7|46176.7|46190.8|46170.8|10
1727442290000|2024-09-27 13:04:50|46198.3|46178.3|46208.3|46188.3|46216.7|46196.7|46198.3|46178.3|11
1727442300000|2024-09-27 13:05:00|46206.7|46186.7|46200.1|46180.1|46211.7|46191.7|46200.1|46180.1|8
1727442310000|2024-09-27 13:05:10|46201.7|46181.7|46212.6|46192.6|46213.4|46193.4|46198.3|46178.3|28
1727442320000|2024-09-27 13:05:20|46210.9|46190.9|46223.3|46203.3|46223.3|46203.3|46210.9|46190.9|23
1727442330000|2024-09-27 13:05:30|46225.1|46205.1|46230.1|46210.1|46235.1|46215.1|46223.3|46203.3|8
1727442340000|2024-09-27 13:05:40|46231.7|46211.7|46226.7|46206.7|46231.7|46211.7|46226.7|46206.7|6
1727442350000|2024-09-27 13:05:50|46228.3|46208.3|46225.1|46205.1|46237.6|46217.6|46220.1|46200.1|44
1727442360000|2024-09-27 13:06:00|46221.7|46201.7|46251.7|46231.7|46251.7|46231.7|46221.7|46201.7|40
1727442370000|2024-09-27 13:06:10|46250.1|46230.1|46226.7|46206.7|46250.1|46230.1|46226.7|46206.7|8
1727442380000|2024-09-27 13:06:20|46222.6|46202.6|46206.7|46186.7|46222.6|46202.6|46206.7|46186.7|10
1727442390000|2024-09-27 13:06:30|46208.3|46188.3|46196.7|46176.7|46208.3|46188.3|46196.7|46176.7|10
1727442400000|2024-09-27 13:06:40|46195|46175|46211.7|46191.7|46211.7|46191.7|46195|46175|8
1727442410000|2024-09-27 13:06:50|46213.3|46193.3|46216.7|46196.7|46220.1|46200.1|46211.7|46191.7|5
1727442420000|2024-09-27 13:07:00|46213.3|46193.3|46224.2|46204.2|46224.2|46204.2|46198.3|46178.3|23
1727442430000|2024-09-27 13:07:10|46225.1|46205.1|46236.7|46216.7|46236.7|46216.7|46225.1|46205.1|3
1727442440000|2024-09-27 13:07:20|46238.3|46218.3|46224.2|46204.2|46238.3|46218.3|46224.2|46204.2|9
1727442450000|2024-09-27 13:07:30|46223.3|46203.3|46216.7|46196.7|46225.1|46205.1|46215.1|46195.1|7
1727442460000|2024-09-27 13:07:40|46218.3|46198.3|46226.7|46206.7|46228.3|46208.3|46218.3|46198.3|1
1727442470000|2024-09-27 13:07:50|46225.1|46205.1|46228.3|46208.3|46232.6|46212.6|46225.1|46205.1|7
1727442480000|2024-09-27 13:08:00|46226.7|46206.7|46240.8|46220.8|46240.8|46220.8|46226.7|46206.7|5
1727442490000|2024-09-27 13:08:10|46243.3|46223.3|46249.2|46229.2|46249.2|46229.2|46241.7|46221.7|5
1727442500000|2024-09-27 13:08:20|46250.8|46230.8|46249.2|46229.2|46253.3|46233.3|46249.2|46229.2|9
1727442510000|2024-09-27 13:08:30|46250.1|46230.1|46250.9|46230.9|46256.7|46236.7|46248.4|46228.4|12
1727442520000|2024-09-27 13:08:40|46253.4|46233.4|46251.7|46231.7|46253.4|46233.4|46248.4|46228.4|2
1727442530000|2024-09-27 13:08:50|46250.1|46230.1|46248.4|46228.4|46253.4|46233.4|46243.4|46223.4|5
1727442540000|2024-09-27 13:09:00|46250.9|46230.9|46243.4|46223.4|46250.9|46230.9|46240|46220|4
1727442550000|2024-09-27 13:09:10|46245|46225|46248.4|46228.4|46250|46230|46243.4|46223.4|2
1727442560000|2024-09-27 13:09:20|46251.7|46231.7|46238.4|46218.4|46253.4|46233.4|46238.4|46218.4|17
1727442570000|2024-09-27 13:09:30|46239.2|46219.2|46246.7|46226.7|46246.7|46226.7|46239.2|46219.2|4
1727442580000|2024-09-27 13:09:40|46248.4|46228.4|46235.9|46215.9|46248.4|46228.4|46235.9|46215.9|37
1727442590000|2024-09-27 13:09:50|46234.3|46214.3|46230.1|46210.1|46235.1|46215.1|46230.1|46210.1|6
1727442600000|2024-09-27 13:10:00|46232.6|46212.6|46240.1|46220.1|46241.8|46221.8|46220.1|46200.1|26
1727442610000|2024-09-27 13:10:10|46238.4|46218.4|46243.4|46223.4|46243.4|46223.4|46235.1|46215.1|11
1727442620000|2024-09-27 13:10:20|46241.8|46221.8|46248.4|46228.4|46250.9|46230.9|46241.8|46221.8|20
1727442630000|2024-09-27 13:10:30|46246.8|46226.8|46248.4|46228.4|46251.7|46231.7|46246.8|46226.8|19
1727442640000|2024-09-27 13:10:40|46250.1|46230.1|46246.7|46226.7|46250.1|46230.1|46246.7|46226.7|1
1727442650000|2024-09-27 13:10:50|46245.1|46225.1|46231.7|46211.7|46245.1|46225.1|46231.7|46211.7|10
1727442660000|2024-09-27 13:11:00|46230.9|46210.9|46241.7|46221.7|46246.7|46226.7|46225.1|46205.1|11
1727442670000|2024-09-27 13:11:10|46245.1|46225.1|46256.7|46236.7|46260.1|46240.1|46245.1|46225.1|16
1727442680000|2024-09-27 13:11:20|46255.1|46235.1|46246.7|46226.7|46255.1|46235.1|46246.7|46226.7|13
1727442690000|2024-09-27 13:11:30|46251.7|46231.7|46260.1|46240.1|46260.1|46240.1|46248.4|46228.4|10
1727442700000|2024-09-27 13:11:40|46259.2|46239.2|46272.5|46252.5|46272.5|46252.5|46258.4|46238.4|30
1727442710000|2024-09-27 13:11:50|46275.9|46255.9|46268.4|46248.4|46276.7|46256.7|46268.4|46248.4|10
1727442720000|2024-09-27 13:12:00|46265|46245|46266.7|46246.7|46271.7|46251.7|46258.4|46238.4|14
1727442730000|2024-09-27 13:12:10|46265.1|46245.1|46255|46235|46268.4|46248.4|46255|46235|14
1727442740000|2024-09-27 13:12:20|46256.7|46236.7|46250.1|46230.1|46256.7|46236.7|46247.6|46227.6|7
1727442750000|2024-09-27 13:12:30|46251.7|46231.7|46255.1|46235.1|46255.1|46235.1|46250.1|46230.1|7
1727442760000|2024-09-27 13:12:40|46253.4|46233.4|46252.6|46232.6|46253.4|46233.4|46246.7|46226.7|8
1727442770000|2024-09-27 13:12:50|46250.9|46230.9|46253.4|46233.4|46253.4|46233.4|46246.7|46226.7|13
1727442780000|2024-09-27 13:13:00|46254.2|46234.2|46261.7|46241.7|46262.6|46242.6|46254.2|46234.2|10
1727442790000|2024-09-27 13:13:10|46262.6|46242.6|46256.7|46236.7|46262.6|46242.6|46256.7|46236.7|11
1727442800000|2024-09-27 13:13:20|46255.1|46235.1|46261.7|46241.7|46265.1|46245.1|46253.4|46233.4|2
1727442810000|2024-09-27 13:13:30|46265.1|46245.1|46273.4|46253.4|46273.4|46253.4|46263.4|46243.4|17
1727442820000|2024-09-27 13:13:40|46271.7|46251.7|46274.2|46254.2|46275.1|46255.1|46269.2|46249.2|8
1727442830000|2024-09-27 13:13:50|46275.9|46255.9|46276.7|46256.7|46279.2|46259.2|46272.6|46252.6|13
1727442840000|2024-09-27 13:14:00|46275.1|46255.1|46272.6|46252.6|46276.7|46256.7|46271.7|46251.7|22
1727442850000|2024-09-27 13:14:10|46271.7|46251.7|46260.1|46240.1|46271.7|46251.7|46260.1|46240.1|13
1727442860000|2024-09-27 13:14:20|46258.4|46238.4|46260.1|46240.1|46260.1|46240.1|46255.9|46235.9|3
1727442870000|2024-09-27 13:14:30|46261.7|46241.7|46270.1|46250.1|46270.1|46250.1|46261.7|46241.7|2
1727442880000|2024-09-27 13:14:40|46271.7|46251.7|46263.4|46243.4|46272.6|46252.6|46263.4|46243.4|7
1727442890000|2024-09-27 13:14:50|46261.8|46241.8|46256.7|46236.7|46261.8|46241.8|46256.7|46236.7|3
1727442900000|2024-09-27 13:15:00|46260.1|46240.1|46250.9|46230.9|46263.4|46243.4|46246.7|46226.7|7
1727442910000|2024-09-27 13:15:10|46250.1|46230.1|46248.4|46228.4|46252.6|46232.6|46238.4|46218.4|37
1727442920000|2024-09-27 13:15:20|46246.8|46226.8|46245.1|46225.1|46246.8|46226.8|46244.2|46224.2|3
1727442930000|2024-09-27 13:15:30|46242.6|46222.6|46243.4|46223.4|46243.4|46223.4|46236.7|46216.7|0
1727442940000|2024-09-27 13:15:40|46245.1|46225.1|46248.4|46228.4|46248.4|46228.4|46243.4|46223.4|2
1727442950000|2024-09-27 13:15:50|46245.1|46225.1|46240.1|46220.1|46246.8|46226.8|46240.1|46220.1|3
1727442960000|2024-09-27 13:16:00|46241.8|46221.8|46241.8|46221.8|46241.8|46221.8|46236.8|46216.8|5
1727442970000|2024-09-27 13:16:10|46243.4|46223.4|46263.4|46243.4|46267.7|46247.7|46243.4|46223.4|3
1727442980000|2024-09-27 13:16:20|46265.1|46245.1|46268.4|46248.4|46268.4|46248.4|46263.4|46243.4|0
1727442990000|2024-09-27 13:16:30|46266.8|46246.8|46265.1|46245.1|46268.4|46248.4|46260.1|46240.1|5
1727443000000|2024-09-27 13:16:40|46265.9|46245.9|46268.4|46248.4|46268.4|46248.4|46263.4|46243.4|1
1727443010000|2024-09-27 13:16:50|46271.8|46251.8|46270.1|46250.1|46273.4|46253.4|46268.4|46248.4|5
1727443020000|2024-09-27 13:17:00|46271.7|46251.7|46270.1|46250.1|46273.4|46253.4|46267.6|46247.6|8
1727443030000|2024-09-27 13:17:10|46268.4|46248.4|46268.4|46248.4|46270.1|46250.1|46265.1|46245.1|1
1727443040000|2024-09-27 13:17:20|46269.3|46249.3|46273.4|46253.4|46278.4|46258.4|46269.3|46249.3|15
1727443050000|2024-09-27 13:17:30|46271.7|46251.7|46278.4|46258.4|46278.4|46258.4|46268.4|46248.4|6
1727443060000|2024-09-27 13:17:40|46282.6|46262.6|46300.1|46280.1|46300.1|46280.1|46282.6|46262.6|26
1727443070000|2024-09-27 13:17:50|46302.6|46282.6|46300.1|46280.1|46305.9|46285.9|46296.8|46276.8|37
1727443080000|2024-09-27 13:18:00|46298.4|46278.4|46301.7|46281.7|46303.4|46283.4|46295.1|46275.1|14
1727443090000|2024-09-27 13:18:10|46300.9|46280.9|46300.1|46280.1|46301.7|46281.7|46296.7|46276.7|11
1727443100000|2024-09-27 13:18:20|46298.4|46278.4|46301.7|46281.7|46301.7|46281.7|46296.7|46276.7|3
1727443110000|2024-09-27 13:18:30|46300.1|46280.1|46300.1|46280.1|46303.4|46283.4|46300.1|46280.1|12
1727443120000|2024-09-27 13:18:40|46295.9|46275.9|46294.2|46274.2|46295.9|46275.9|46292.6|46272.6|40
1727443130000|2024-09-27 13:18:50|46295.1|46275.1|46295.1|46275.1|46296.7|46276.7|46283.4|46263.4|12
1727443140000|2024-09-27 13:19:00|46296.7|46276.7|46306.7|46286.7|46307.6|46287.6|46296.7|46276.7|12
1727443150000|2024-09-27 13:19:10|46307.6|46287.6|46324.2|46304.2|46324.2|46304.2|46307.6|46287.6|17
1727443160000|2024-09-27 13:19:20|46325.1|46305.1|46320.1|46300.1|46326.7|46306.7|46320.1|46300.1|30
1727443170000|2024-09-27 13:19:30|46319.2|46299.2|46305.9|46285.9|46319.2|46299.2|46305.1|46285.1|49
1727443180000|2024-09-27 13:19:40|46304.2|46284.2|46315.1|46295.1|46315.1|46295.1|46304.2|46284.2|17
1727443190000|2024-09-27 13:19:50|46314.2|46294.2|46322.5|46302.5|46322.5|46302.5|46314.2|46294.2|59
1727443200000|2024-09-27 13:20:00|46323.4|46303.4|46306.7|46286.7|46323.4|46303.4|46304.2|46284.2|10
1727443210000|2024-09-27 13:20:10|46305.1|46285.1|46294.2|46274.2|46306.7|46286.7|46294.2|46274.2|8
1727443220000|2024-09-27 13:20:20|46296.7|46276.7|46304.2|46284.2|46305.1|46285.1|46296.7|46276.7|8
1727443230000|2024-09-27 13:20:30|46303.4|46283.4|46298.4|46278.4|46303.4|46283.4|46298.4|46278.4|16
1727443240000|2024-09-27 13:20:40|46295.9|46275.9|46282.6|46262.6|46295.9|46275.9|46281.7|46261.7|7
1727443250000|2024-09-27 13:20:50|46286.7|46266.7|46300.1|46280.1|46303.4|46283.4|46286.7|46266.7|13
1727443260000|2024-09-27 13:21:00|46301.7|46281.7|46306.8|46286.8|46306.8|46286.8|46300.1|46280.1|5
1727443270000|2024-09-27 13:21:10|46308.4|46288.4|46310.1|46290.1|46311.7|46291.7|46306.7|46286.7|7
1727443280000|2024-09-27 13:21:20|46311.7|46291.7|46315.1|46295.1|46315.1|46295.1|46309.2|46289.2|10
1727443290000|2024-09-27 13:21:30|46314.2|46294.2|46320.1|46300.1|46321.7|46301.7|46312.6|46292.6|23
1727443300000|2024-09-27 13:21:40|46319.2|46299.2|46327.6|46307.6|46327.6|46307.6|46319.2|46299.2|23
1727443310000|2024-09-27 13:21:50|46331.7|46311.7|46331.7|46311.7|46334.2|46314.2|46330.1|46310.1|17
1727443320000|2024-09-27 13:22:00|46333.4|46313.4|46331.7|46311.7|46335.1|46315.1|46329.2|46309.2|10
1727443330000|2024-09-27 13:22:10|46334.2|46314.2|46333.4|46313.4|46334.2|46314.2|46322.6|46302.6|11
1727443340000|2024-09-27 13:22:20|46331.7|46311.7|46331.7|46311.7|46336.7|46316.7|46330.9|46310.9|9
1727443350000|2024-09-27 13:22:30|46332.6|46312.6|46339.2|46319.2|46339.2|46319.2|46331.7|46311.7|18
1727443360000|2024-09-27 13:22:40|46341.7|46321.7|46336.7|46316.7|46341.7|46321.7|46336.7|46316.7|12
1727443370000|2024-09-27 13:22:50|46338.4|46318.4|46326.7|46306.7|46338.4|46318.4|46326.7|46306.7|11
1727443380000|2024-09-27 13:23:00|46328.4|46308.4|46308.4|46288.4|46331.7|46311.7|46304.2|46284.2|26
1727443390000|2024-09-27 13:23:10|46310.1|46290.1|46320.1|46300.1|46320.1|46300.1|46308.4|46288.4|9
1727443400000|2024-09-27 13:23:20|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46316.7|46296.7|4
1727443410000|2024-09-27 13:23:30|46322.6|46302.6|46338.4|46318.4|46339.2|46319.2|46322.6|46302.6|2
1727443420000|2024-09-27 13:23:40|46340.9|46320.9|46344.2|46324.2|46344.2|46324.2|46338.4|46318.4|8
1727443430000|2024-09-27 13:23:50|46342.6|46322.6|46336.7|46316.7|46342.6|46322.6|46324.2|46304.2|15
1727443440000|2024-09-27 13:24:00|46337.6|46317.6|46344.2|46324.2|46344.2|46324.2|46336.7|46316.7|10
1727443450000|2024-09-27 13:24:10|46346.7|46326.7|46334.2|46314.2|46346.7|46326.7|46331.7|46311.7|10
1727443460000|2024-09-27 13:24:20|46335.1|46315.1|46336.7|46316.7|46341.7|46321.7|46335.1|46315.1|8
1727443470000|2024-09-27 13:24:30|46334.2|46314.2|46324.2|46304.2|46336.7|46316.7|46324.2|46304.2|7
1727443480000|2024-09-27 13:24:40|46322.6|46302.6|46312.6|46292.6|46322.6|46302.6|46312.6|46292.6|4
1727443490000|2024-09-27 13:24:50|46310.9|46290.9|46301.7|46281.7|46312.6|46292.6|46298.4|46278.4|9
1727443500000|2024-09-27 13:25:00|46300.1|46280.1|46279.2|46259.2|46306.7|46286.7|46279.2|46259.2|33
1727443510000|2024-09-27 13:25:10|46276.7|46256.7|46280.1|46260.1|46283.4|46263.4|46272.6|46252.6|21
1727443520000|2024-09-27 13:25:20|46281.7|46261.7|46286.7|46266.7|46298.4|46278.4|46281.7|46261.7|22
1727443530000|2024-09-27 13:25:30|46290.9|46270.9|46298.4|46278.4|46299.2|46279.2|46290.9|46270.9|2
1727443540000|2024-09-27 13:25:40|46296.7|46276.7|46285.1|46265.1|46296.7|46276.7|46283.4|46263.4|5
1727443550000|2024-09-27 13:25:50|46285.9|46265.9|46298.4|46278.4|46298.4|46278.4|46285.9|46265.9|4
1727443560000|2024-09-27 13:26:00|46300.1|46280.1|46313.4|46293.4|46318.4|46298.4|46300.1|46280.1|10
1727443570000|2024-09-27 13:26:10|46315.1|46295.1|46310.1|46290.1|46319.2|46299.2|46310.1|46290.1|5
1727443580000|2024-09-27 13:26:20|46308.4|46288.4|46326.7|46306.7|46327.6|46307.6|46303.4|46283.4|14
1727443590000|2024-09-27 13:26:30|46327.6|46307.6|46326.7|46306.7|46328.4|46308.4|46321.7|46301.7|22
1727443600000|2024-09-27 13:26:40|46328.4|46308.4|46330.1|46310.1|46332.6|46312.6|46327.6|46307.6|19
1727443610000|2024-09-27 13:26:50|46329.2|46309.2|46338.4|46318.4|46338.4|46318.4|46327.6|46307.6|16
1727443620000|2024-09-27 13:27:00|46339.2|46319.2|46331.7|46311.7|46343.4|46323.4|46326.7|46306.7|22
1727443630000|2024-09-27 13:27:10|46333.4|46313.4|46343.4|46323.4|46351.7|46331.7|46333.4|46313.4|22
1727443640000|2024-09-27 13:27:20|46342.5|46322.5|46320.9|46300.9|46342.5|46322.5|46320.9|46300.9|18
1727443650000|2024-09-27 13:27:30|46319.3|46299.3|46330.1|46310.1|46331.7|46311.7|46314.2|46294.2|17
1727443660000|2024-09-27 13:27:40|46326.7|46306.7|46332.6|46312.6|46332.6|46312.6|46326.7|46306.7|10
1727443670000|2024-09-27 13:27:50|46328.4|46308.4|46338.4|46318.4|46345|46325|46327.6|46307.6|56
1727443680000|2024-09-27 13:28:00|46341.7|46321.7|46331.7|46311.7|46341.7|46321.7|46328.4|46308.4|16
1727443690000|2024-09-27 13:28:10|46333.4|46313.4|46336.7|46316.7|46336.7|46316.7|46333.4|46313.4|2
1727443700000|2024-09-27 13:28:20|46334.2|46314.2|46336.7|46316.7|46336.7|46316.7|46333.4|46313.4|6
1727443710000|2024-09-27 13:28:30|46338.4|46318.4|46343.4|46323.4|46345.9|46325.9|46338.4|46318.4|12
1727443720000|2024-09-27 13:28:40|46341.7|46321.7|46345|46325|46345.9|46325.9|46339.2|46319.2|0
1727443730000|2024-09-27 13:28:50|46345.9|46325.9|46337.6|46317.6|46348.4|46328.4|46335.1|46315.1|37
1727443740000|2024-09-27 13:29:00|46336.7|46316.7|46341.7|46321.7|46348.4|46328.4|46336.7|46316.7|9
1727443750000|2024-09-27 13:29:10|46340.1|46320.1|46345.9|46325.9|46345.9|46325.9|46336.7|46316.7|4
1727443760000|2024-09-27 13:29:20|46348.4|46328.4|46346.7|46326.7|46348.4|46328.4|46343.4|46323.4|6
1727443770000|2024-09-27 13:29:30|46348.4|46328.4|46348.4|46328.4|46351.7|46331.7|46346.7|46326.7|6
1727443780000|2024-09-27 13:29:40|46346.7|46326.7|46341.7|46321.7|46346.7|46326.7|46341.7|46321.7|16
1727443790000|2024-09-27 13:29:50|46339.2|46319.2|46331.7|46311.7|46339.2|46319.2|46330.9|46310.9|9
1727443800000|2024-09-27 13:30:00|46333.4|46313.4|46346.7|46326.7|46350.1|46330.1|46332.5|46312.5|30
1727443810000|2024-09-27 13:30:10|46345|46325|46341.7|46321.7|46345|46325|46335.1|46315.1|18
1727443820000|2024-09-27 13:30:20|46340.1|46320.1|46335.9|46315.9|46346.7|46326.7|46335.9|46315.9|27
1727443830000|2024-09-27 13:30:30|46334.2|46314.2|46324.2|46304.2|46335.1|46315.1|46324.2|46304.2|17
1727443840000|2024-09-27 13:30:40|46325.1|46305.1|46336.7|46316.7|46340.1|46320.1|46324.2|46304.2|3
1727443850000|2024-09-27 13:30:50|46338.4|46318.4|46355.1|46335.1|46355.1|46335.1|46338.4|46318.4|9
1727443860000|2024-09-27 13:31:00|46357.6|46337.6|46344.2|46324.2|46360.1|46340.1|46341.7|46321.7|26
1727443870000|2024-09-27 13:31:10|46345.1|46325.1|46345.1|46325.1|46346.7|46326.7|46340.1|46320.1|11
1727443880000|2024-09-27 13:31:20|46345.9|46325.9|46350.1|46330.1|46351.7|46331.7|46345.9|46325.9|8
1727443890000|2024-09-27 13:31:30|46348.4|46328.4|46350.1|46330.1|46354.2|46334.2|46348.4|46328.4|22
1727443900000|2024-09-27 13:31:40|46349.2|46329.2|46330.1|46310.1|46351.7|46331.7|46329.2|46309.2|21
1727443910000|2024-09-27 13:31:50|46327.6|46307.6|46322.6|46302.6|46327.6|46307.6|46320.1|46300.1|22
1727443920000|2024-09-27 13:32:00|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46312.6|46292.6|28
1727443930000|2024-09-27 13:32:10|46323.4|46303.4|46316.7|46296.7|46326.7|46306.7|46316.7|46296.7|4
1727443940000|2024-09-27 13:32:20|46315.1|46295.1|46334.2|46314.2|46334.2|46314.2|46315.1|46295.1|13
1727443950000|2024-09-27 13:32:30|46333.4|46313.4|46337.6|46317.6|46340.1|46320.1|46333.4|46313.4|9
1727443960000|2024-09-27 13:32:40|46339.2|46319.2|46345.1|46325.1|46348.4|46328.4|46339.2|46319.2|7
1727443970000|2024-09-27 13:32:50|46346.7|46326.7|46359.2|46339.2|46359.2|46339.2|46343.4|46323.4|15
1727443980000|2024-09-27 13:33:00|46360.1|46340.1|46366.7|46346.7|46366.7|46346.7|46356.7|46336.7|15
1727443990000|2024-09-27 13:33:10|46370.1|46350.1|46386.7|46366.7|46386.7|46366.7|46370.1|46350.1|12
1727444000000|2024-09-27 13:33:20|46385.1|46365.1|46381.7|46361.7|46386.7|46366.7|46377.6|46357.6|9
1727444010000|2024-09-27 13:33:30|46380.9|46360.9|46386.7|46366.7|46391.7|46371.7|46380.9|46360.9|14
1727444020000|2024-09-27 13:33:40|46388.4|46368.4|46385|46365|46390|46370|46383.4|46363.4|13
1727444030000|2024-09-27 13:33:50|46388.4|46368.4|46390|46370|46391.7|46371.7|46385|46365|12
1727444040000|2024-09-27 13:34:00|46388.4|46368.4|46380|46360|46388.4|46368.4|46378.4|46358.4|16
1727444050000|2024-09-27 13:34:10|46380.9|46360.9|46380|46360|46383.4|46363.4|46375|46355|7
1727444060000|2024-09-27 13:34:20|46381.7|46361.7|46381.7|46361.7|46386.7|46366.7|46381.7|46361.7|5
1727444070000|2024-09-27 13:34:30|46383.4|46363.4|46390|46370|46390|46370|46380|46360|4
1727444080000|2024-09-27 13:34:40|46388.4|46368.4|46388.4|46368.4|46390|46370|46385.9|46365.9|2
1727444090000|2024-09-27 13:34:50|46390|46370|46395.1|46375.1|46395.1|46375.1|46390|46370|15
1727444100000|2024-09-27 13:35:00|46394.2|46374.2|46377.5|46357.5|46396.7|46376.7|46377.5|46357.5|22
1727444110000|2024-09-27 13:35:10|46379.2|46359.2|46384.2|46364.2|46384.2|46364.2|46375|46355|15
1727444120000|2024-09-27 13:35:20|46385.9|46365.9|46392.5|46372.5|46392.5|46372.5|46385.1|46365.1|20
1727444130000|2024-09-27 13:35:30|46391.7|46371.7|46395|46375|46396.7|46376.7|46391.7|46371.7|41
1727444140000|2024-09-27 13:35:40|46396.7|46376.7|46401.7|46381.7|46403.4|46383.4|46396.7|46376.7|12
1727444150000|2024-09-27 13:35:50|46400|46380|46400|46380|46400.9|46380.9|46397.5|46377.5|7
1727444160000|2024-09-27 13:36:00|46398.4|46378.4|46390|46370|46398.4|46378.4|46386.7|46366.7|25
1727444170000|2024-09-27 13:36:10|46388.4|46368.4|46385.9|46365.9|46390.9|46370.9|46385|46365|9
1727444180000|2024-09-27 13:36:20|46385|46365|46380|46360|46385|46365|46380|46360|17
1727444190000|2024-09-27 13:36:30|46378.4|46358.4|46370|46350|46382.5|46362.5|46370|46350|7
1727444200000|2024-09-27 13:36:40|46370.9|46350.9|46380|46360|46383.4|46363.4|46370.9|46350.9|12
1727444210000|2024-09-27 13:36:50|46378.4|46358.4|46383.4|46363.4|46383.4|46363.4|46370.9|46350.9|20
1727444220000|2024-09-27 13:37:00|46380.9|46360.9|46387.5|46367.5|46390.9|46370.9|46380.9|46360.9|16
1727444230000|2024-09-27 13:37:10|46385.9|46365.9|46378.4|46358.4|46387.5|46367.5|46378.4|46358.4|5
1727444240000|2024-09-27 13:37:20|46379.2|46359.2|46375.1|46355.1|46381.7|46361.7|46375.1|46355.1|9
1727444250000|2024-09-27 13:37:30|46374.2|46354.2|46366.7|46346.7|46380.1|46360.1|46365.1|46345.1|12
1727444260000|2024-09-27 13:37:40|46367.6|46347.6|46387.6|46367.6|46387.6|46367.6|46367.6|46347.6|134
1727444270000|2024-09-27 13:37:50|46389.2|46369.2|46388.5|46368.5|46390.1|46370.1|46386.7|46366.7|70
1727444280000|2024-09-27 13:38:00|46390.1|46370.1|46375.1|46355.1|46390.1|46370.1|46373.5|46353.5|27
1727444290000|2024-09-27 13:38:10|46376|46356|46376|46356|46383.5|46363.5|46373.5|46353.5|7
1727444300000|2024-09-27 13:38:20|46373.5|46353.5|46365.1|46345.1|46373.5|46353.5|46365.1|46345.1|18
1727444310000|2024-09-27 13:38:30|46368.5|46348.5|46361|46341|46368.5|46348.5|46356|46336|19
1727444320000|2024-09-27 13:38:40|46359.3|46339.3|46348.5|46328.5|46361|46341|46344.3|46324.3|16
1727444330000|2024-09-27 13:38:50|46346.8|46326.8|46367.6|46347.6|46367.6|46347.6|46346.8|46326.8|14
1727444340000|2024-09-27 13:39:00|46368.5|46348.5|46343.5|46323.5|46370.1|46350.1|46343.5|46323.5|8
1727444350000|2024-09-27 13:39:10|46345.1|46325.1|46334.3|46314.3|46345.1|46325.1|46334.3|46314.3|10
1727444360000|2024-09-27 13:39:20|46330.2|46310.2|46318.5|46298.5|46330.2|46310.2|46316.8|46296.8|14
1727444370000|2024-09-27 13:39:30|46320.1|46300.1|46328.5|46308.5|46328.5|46308.5|46320.1|46300.1|8
1727444380000|2024-09-27 13:39:40|46329.3|46309.3|46328.5|46308.5|46331.8|46311.8|46328.5|46308.5|20
1727444390000|2024-09-27 13:39:50|46329.3|46309.3|46322.6|46302.6|46330.2|46310.2|46322.6|46302.6|5
1727444400000|2024-09-27 13:40:00|46323.5|46303.5|46328.5|46308.5|46329.3|46309.3|46323.5|46303.5|12
1727444410000|2024-09-27 13:40:10|46329.3|46309.3|46346.8|46326.8|46346.8|46326.8|46328.5|46308.5|6
1727444420000|2024-09-27 13:40:20|46348.5|46328.5|46343.5|46323.5|46351.8|46331.8|46341.8|46321.8|5
1727444430000|2024-09-27 13:40:30|46344.3|46324.3|46348.5|46328.5|46353.5|46333.5|46343.5|46323.5|4
1727444440000|2024-09-27 13:40:40|46347.6|46327.6|46337.7|46317.7|46347.6|46327.6|46336|46316|15
1727444450000|2024-09-27 13:40:50|46336.8|46316.8|46319.3|46299.3|46338.5|46318.5|46319.3|46299.3|9
1727444460000|2024-09-27 13:41:00|46318.5|46298.5|46295.2|46275.2|46318.5|46298.5|46290.2|46270.2|30
1727444470000|2024-09-27 13:41:10|46293.5|46273.5|46295.2|46275.2|46295.2|46275.2|46288.5|46268.5|5
1727444480000|2024-09-27 13:41:20|46296.9|46276.9|46295.2|46275.2|46300.2|46280.2|46295.2|46275.2|9
1727444490000|2024-09-27 13:41:30|46296.8|46276.8|46306.8|46286.8|46306.8|46286.8|46296.8|46276.8|11
1727444500000|2024-09-27 13:41:40|46308.5|46288.5|46326|46306|46326|46306|46306.8|46286.8|15
1727444510000|2024-09-27 13:41:50|46324.3|46304.3|46335.1|46315.1|46337.6|46317.6|46324.3|46304.3|4
1727444520000|2024-09-27 13:42:00|46333.5|46313.5|46346.8|46326.8|46346.8|46326.8|46327.7|46307.7|23
1727444530000|2024-09-27 13:42:10|46348.5|46328.5|46331|46311|46348.5|46328.5|46331|46311|10
1727444540000|2024-09-27 13:42:20|46329.3|46309.3|46321.8|46301.8|46329.3|46309.3|46321.8|46301.8|13
1727444550000|2024-09-27 13:42:30|46319.3|46299.3|46324.3|46304.3|46326|46306|46311.8|46291.8|16
1727444560000|2024-09-27 13:42:40|46323.5|46303.5|46318.5|46298.5|46324.3|46304.3|46318.5|46298.5|7
1727444570000|2024-09-27 13:42:50|46319.3|46299.3|46306.8|46286.8|46319.3|46299.3|46306.8|46286.8|14
1727444580000|2024-09-27 13:43:00|46305.2|46285.2|46299.3|46279.3|46305.2|46285.2|46296.8|46276.8|11
1727444590000|2024-09-27 13:43:10|46300.2|46280.2|46305.2|46285.2|46310.2|46290.2|46300.2|46280.2|15
1727444600000|2024-09-27 13:43:20|46301.9|46281.9|46295.2|46275.2|46301.9|46281.9|46295.2|46275.2|13
1727444610000|2024-09-27 13:43:30|46294.3|46274.3|46293.5|46273.5|46298.5|46278.5|46292.7|46272.7|7
1727444620000|2024-09-27 13:43:40|46294.4|46274.4|46301|46281|46301|46281|46294.4|46274.4|9
1727444630000|2024-09-27 13:43:50|46301.9|46281.9|46300.3|46280.3|46305.3|46285.3|46300.3|46280.3|13
1727444640000|2024-09-27 13:44:00|46299.4|46279.4|46294.4|46274.4|46306.9|46286.9|46294.4|46274.4|11
1727444650000|2024-09-27 13:44:10|46293.5|46273.5|46274.4|46254.4|46296.9|46276.9|46271.9|46251.9|78
1727444660000|2024-09-27 13:44:20|46271.9|46251.9|46267|46247|46271.9|46251.9|46260.3|46240.3|43
1727444670000|2024-09-27 13:44:30|46265.3|46245.3|46275.3|46255.3|46281.9|46261.9|46265.3|46245.3|20
1727444680000|2024-09-27 13:44:40|46273.6|46253.6|46271.9|46251.9|46274.4|46254.4|46270.3|46250.3|25
1727444690000|2024-09-27 13:44:50|46274.4|46254.4|46265.3|46245.3|46274.4|46254.4|46263.6|46243.6|35
1727444700000|2024-09-27 13:45:00|46263.6|46243.6|46283.5|46263.5|46283.5|46263.5|46260.3|46240.3|57
1727444710000|2024-09-27 13:45:10|46285.2|46265.2|46275.2|46255.2|46285.2|46265.2|46275.2|46255.2|10
1727444720000|2024-09-27 13:45:20|46273.5|46253.5|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|9
1727444730000|2024-09-27 13:45:30|46270.2|46250.2|46286.8|46266.8|46290.2|46270.2|46270.2|46250.2|25
1727444740000|2024-09-27 13:45:40|46285.2|46265.2|46296.8|46276.8|46299.3|46279.3|46285.2|46265.2|13
1727444750000|2024-09-27 13:45:50|46295.2|46275.2|46285.2|46265.2|46295.2|46275.2|46284.3|46264.3|2
1727444760000|2024-09-27 13:46:00|46286.8|46266.8|46305.2|46285.2|46306.8|46286.8|46286.8|46266.8|8
1727444770000|2024-09-27 13:46:10|46303.6|46283.6|46301.8|46281.8|46305.2|46285.2|46298.6|46278.6|8
1727444780000|2024-09-27 13:46:20|46303.6|46283.6|46290.2|46270.2|46303.6|46283.6|46287.7|46267.7|8
1727444790000|2024-09-27 13:46:30|46291.1|46271.1|46278.6|46258.6|46291.1|46271.1|46276.9|46256.9|40
1727444800000|2024-09-27 13:46:40|46276.9|46256.9|46281.9|46261.9|46281.9|46261.9|46275.2|46255.2|4
1727444810000|2024-09-27 13:46:50|46283.6|46263.6|46288.6|46268.6|46288.6|46268.6|46277.7|46257.7|6
1727444820000|2024-09-27 13:47:00|46290.3|46270.3|46296.9|46276.9|46300.2|46280.2|46288.6|46268.6|3
1727444830000|2024-09-27 13:47:10|46298.6|46278.6|46303.6|46283.6|46305.2|46285.2|46295.2|46275.2|6
1727444840000|2024-09-27 13:47:20|46301.9|46281.9|46295.3|46275.3|46301.9|46281.9|46295.3|46275.3|9
1727444850000|2024-09-27 13:47:30|46296.9|46276.9|46291.1|46271.1|46296.9|46276.9|46289.4|46269.4|8
1727444860000|2024-09-27 13:47:40|46290.2|46270.2|46276.9|46256.9|46290.2|46270.2|46276.9|46256.9|22
1727444870000|2024-09-27 13:47:50|46276.1|46256.1|46293.6|46273.6|46293.6|46273.6|46274.4|46254.4|20
1727444880000|2024-09-27 13:48:00|46291.9|46271.9|46302.7|46282.7|46302.7|46282.7|46290.2|46270.2|7
1727444890000|2024-09-27 13:48:10|46300.2|46280.2|46318.6|46298.6|46318.6|46298.6|46300.2|46280.2|11
1727444900000|2024-09-27 13:48:20|46315.2|46295.2|46303.5|46283.5|46320.2|46300.2|46303.5|46283.5|14
1727444910000|2024-09-27 13:48:30|46303.6|46283.6|46315.2|46295.2|46315.2|46295.2|46301.8|46281.8|16
1727444920000|2024-09-27 13:48:40|46321.8|46301.8|46329.3|46309.3|46330.2|46310.2|46321.8|46301.8|8
1727444930000|2024-09-27 13:48:50|46330.2|46310.2|46328.5|46308.5|46333.5|46313.5|46326.8|46306.8|13
1727444940000|2024-09-27 13:49:00|46330.1|46310.1|46330.1|46310.1|46338.5|46318.5|46328.5|46308.5|12
1727444950000|2024-09-27 13:49:10|46331.8|46311.8|46345.1|46325.1|46345.1|46325.1|46330.2|46310.2|12
1727444960000|2024-09-27 13:49:20|46348.5|46328.5|46348.5|46328.5|46358.5|46338.5|46346.8|46326.8|24
1727444970000|2024-09-27 13:49:30|46349.3|46329.3|46363.5|46343.5|46363.5|46343.5|46349.3|46329.3|18
1727444980000|2024-09-27 13:49:40|46365.1|46345.1|46368.5|46348.5|46368.5|46348.5|46363.5|46343.5|12
1727444990000|2024-09-27 13:49:50|46367.6|46347.6|46370.1|46350.1|46370.1|46350.1|46365.1|46345.1|11
1727445000000|2024-09-27 13:50:00|46376.8|46356.8|46381.8|46361.8|46385.1|46365.1|46375.1|46355.1|22
1727445010000|2024-09-27 13:50:10|46380.1|46360.1|46373.5|46353.5|46383.5|46363.5|46373.5|46353.5|14
1727445020000|2024-09-27 13:50:20|46371.8|46351.8|46361.8|46341.8|46371.8|46351.8|46356.8|46336.8|14
1727445030000|2024-09-27 13:50:30|46360.2|46340.2|46356.8|46336.8|46361.8|46341.8|46353.6|46333.6|5
1727445040000|2024-09-27 13:50:40|46358.5|46338.5|46370.2|46350.2|46370.2|46350.2|46358.5|46338.5|1
1727445050000|2024-09-27 13:50:50|46367.7|46347.7|46379.3|46359.3|46380.2|46360.2|46367.7|46347.7|5
1727445060000|2024-09-27 13:51:00|46380.2|46360.2|46375.2|46355.2|46380.2|46360.2|46375.2|46355.2|7
1727445070000|2024-09-27 13:51:10|46371.8|46351.8|46353.6|46333.6|46371.8|46351.8|46353.6|46333.6|11
1727445080000|2024-09-27 13:51:20|46355.2|46335.2|46348.6|46328.6|46355.2|46335.2|46348.6|46328.6|9
1727445090000|2024-09-27 13:51:30|46350.2|46330.2|46365.2|46345.2|46368.6|46348.6|46350.2|46330.2|8
1727445100000|2024-09-27 13:51:40|46363.6|46343.6|46366.9|46346.9|46366.9|46346.9|46360.2|46340.2|8
1727445110000|2024-09-27 13:51:50|46364.4|46344.4|46375.2|46355.2|46375.2|46355.2|46363.6|46343.6|18
1727445120000|2024-09-27 13:52:00|46376.8|46356.8|46375.2|46355.2|46378.6|46358.6|46375.2|46355.2|5
1727445130000|2024-09-27 13:52:10|46373.5|46353.5|46360.2|46340.2|46373.5|46353.5|46355.2|46335.2|24
1727445140000|2024-09-27 13:52:20|46361.8|46341.8|46348.6|46328.6|46361.8|46341.8|46348.6|46328.6|5
1727445150000|2024-09-27 13:52:30|46350.2|46330.2|46351.1|46331.1|46352.7|46332.7|46346.9|46326.9|8
1727445160000|2024-09-27 13:52:40|46352.7|46332.7|46354.3|46334.3|46354.3|46334.3|46347.7|46327.7|9
1727445170000|2024-09-27 13:52:50|46356|46336|46363.6|46343.6|46363.6|46343.6|46356|46336|10
1727445180000|2024-09-27 13:53:00|46361.9|46341.9|46355.2|46335.2|46365.2|46345.2|46355.2|46335.2|9
1727445190000|2024-09-27 13:53:10|46353.6|46333.6|46365.2|46345.2|46365.2|46345.2|46353.6|46333.6|10
1727445200000|2024-09-27 13:53:20|46363.6|46343.6|46363.6|46343.6|46365.2|46345.2|46362.7|46342.7|3
1727445210000|2024-09-27 13:53:30|46365.2|46345.2|46368.6|46348.6|46368.6|46348.6|46363.6|46343.6|4
1727445220000|2024-09-27 13:53:40|46369.4|46349.4|46370.2|46350.2|46375.2|46355.2|46368.6|46348.6|7
1727445230000|2024-09-27 13:53:50|46368.6|46348.6|46363.6|46343.6|46370.2|46350.2|46363.6|46343.6|4
1727445240000|2024-09-27 13:54:00|46365.2|46345.2|46367.7|46347.7|46367.7|46347.7|46360.2|46340.2|5
1727445250000|2024-09-27 13:54:10|46369.3|46349.3|46373.6|46353.6|46373.6|46353.6|46367.7|46347.7|4
1727445260000|2024-09-27 13:54:20|46371.9|46351.9|46376.8|46356.8|46376.8|46356.8|46370.2|46350.2|3
1727445270000|2024-09-27 13:54:30|46380.2|46360.2|46365.2|46345.2|46380.2|46360.2|46365.2|46345.2|10
1727445280000|2024-09-27 13:54:40|46363.6|46343.6|46371.8|46351.8|46371.8|46351.8|46363.6|46343.6|5
1727445290000|2024-09-27 13:54:50|46373.5|46353.5|46371.8|46351.8|46377.7|46357.7|46371.8|46351.8|19
1727445300000|2024-09-27 13:55:00|46371|46351|46369.3|46349.3|46374.4|46354.4|46369.3|46349.3|15
1727445310000|2024-09-27 13:55:10|46368.5|46348.5|46369.3|46349.3|46369.3|46349.3|46365.2|46345.2|13
1727445320000|2024-09-27 13:55:20|46366.8|46346.8|46363.5|46343.5|46371.8|46351.8|46363.5|46343.5|19
1727445330000|2024-09-27 13:55:30|46365.1|46345.1|46360.1|46340.1|46366.8|46346.8|46359.3|46339.3|19
1727445340000|2024-09-27 13:55:40|46361|46341|46351|46331|46363.5|46343.5|46351|46331|8
1727445350000|2024-09-27 13:55:50|46348.5|46328.5|46351|46331|46351|46331|46341|46321|7
1727445360000|2024-09-27 13:56:00|46348.5|46328.5|46352.6|46332.6|46352.6|46332.6|46344.3|46324.3|17
1727445370000|2024-09-27 13:56:10|46351|46331|46350.1|46330.1|46351|46331|46347.6|46327.6|9
1727445380000|2024-09-27 13:56:20|46352.6|46332.6|46360.1|46340.1|46360.1|46340.1|46352.6|46332.6|14
1727445390000|2024-09-27 13:56:30|46361.8|46341.8|46358.5|46338.5|46362.6|46342.6|46358.5|46338.5|9
1727445400000|2024-09-27 13:56:40|46361|46341|46358.5|46338.5|46361.8|46341.8|46358.5|46338.5|7
1727445410000|2024-09-27 13:56:50|46357.6|46337.6|46358.5|46338.5|46358.5|46338.5|46357.6|46337.6|6
1727445420000|2024-09-27 13:57:00|46357.6|46337.6|46341|46321|46357.6|46337.6|46341|46321|21
1727445430000|2024-09-27 13:57:10|46340.1|46320.1|46330.1|46310.1|46340.1|46320.1|46330.1|46310.1|8
1727445440000|2024-09-27 13:57:20|46328.5|46308.5|46339.3|46319.3|46339.3|46319.3|46318.5|46298.5|22
1727445450000|2024-09-27 13:57:30|46341|46321|46339.3|46319.3|46343.5|46323.5|46338.5|46318.5|14
1727445460000|2024-09-27 13:57:40|46341|46321|46347.7|46327.7|46347.7|46327.7|46339.3|46319.3|7
1727445470000|2024-09-27 13:57:50|46346.8|46326.8|46359.3|46339.3|46359.3|46339.3|46346.8|46326.8|12
1727445480000|2024-09-27 13:58:00|46361|46341|46378.5|46358.5|46378.5|46358.5|46361|46341|14
1727445490000|2024-09-27 13:58:10|46381|46361|46378.5|46358.5|46381.8|46361.8|46378.5|46358.5|12
1727445500000|2024-09-27 13:58:20|46375.2|46355.2|46378.5|46358.5|46378.5|46358.5|46375.2|46355.2|9
1727445510000|2024-09-27 13:58:30|46377.6|46357.6|46376|46356|46377.6|46357.6|46371.8|46351.8|14
1727445520000|2024-09-27 13:58:40|46373.5|46353.5|46375.1|46355.1|46375.1|46355.1|46371.9|46351.9|10
1727445530000|2024-09-27 13:58:50|46376|46356|46370.1|46350.1|46376|46356|46370.1|46350.1|15
1727445540000|2024-09-27 13:59:00|46369.3|46349.3|46368.5|46348.5|46370.1|46350.1|46367.6|46347.6|2
1727445550000|2024-09-27 13:59:10|46365.1|46345.1|46363.5|46343.5|46366|46346|46363.5|46343.5|8
1727445560000|2024-09-27 13:59:20|46365.1|46345.1|46366|46346|46366|46346|46363.5|46343.5|8
1727445570000|2024-09-27 13:59:30|46367.6|46347.6|46373.5|46353.5|46373.5|46353.5|46367.6|46347.6|9
1727445580000|2024-09-27 13:59:40|46371.9|46351.9|46376|46356|46376|46356|46371|46351|4
1727445590000|2024-09-27 13:59:50|||||||||1
1727445600000|2024-09-27 14:00:00|46376.9|46356.9|46381|46361|46383.5|46363.5|46376.9|46356.9|25
1727445610000|2024-09-27 14:00:10|46378.5|46358.5|46364.4|46344.4|46378.5|46358.5|46364.4|46344.4|28
1727445620000|2024-09-27 14:00:20|46362.7|46342.7|46366.9|46346.9|46367.7|46347.7|46355.2|46335.2|20
1727445630000|2024-09-27 14:00:30|46362.7|46342.7|46348.6|46328.6|46364.4|46344.4|46347.7|46327.7|3
1727445640000|2024-09-27 14:00:40|46347.7|46327.7|46347.7|46327.7|46350.2|46330.2|46340.2|46320.2|17
1727445650000|2024-09-27 14:00:50|46346.1|46326.1|46357.7|46337.7|46362.7|46342.7|46346.1|46326.1|5
1727445660000|2024-09-27 14:01:00|46352.7|46332.7|46340.2|46320.2|46352.7|46332.7|46340.2|46320.2|10
1727445670000|2024-09-27 14:01:10|46339.4|46319.4|46344.4|46324.4|46344.4|46324.4|46325.2|46305.2|12
1727445680000|2024-09-27 14:01:20|46345.2|46325.2|46340.2|46320.2|46351.1|46331.1|46340.2|46320.2|15
1727445690000|2024-09-27 14:01:30|46336.1|46316.1|46321.1|46301.1|46336.1|46316.1|46321.1|46301.1|9
1727445700000|2024-09-27 14:01:40|46319.4|46299.4|46320.2|46300.2|46321.1|46301.1|46315.2|46295.2|13
1727445710000|2024-09-27 14:01:50|46317.7|46297.7|46314.4|46294.4|46317.7|46297.7|46310.2|46290.2|36
1727445720000|2024-09-27 14:02:00|46316.1|46296.1|46320.2|46300.2|46323.6|46303.6|46316.1|46296.1|5
1727445730000|2024-09-27 14:02:10|46318.6|46298.6|46315.2|46295.2|46320.2|46300.2|46313.6|46293.6|8
1727445740000|2024-09-27 14:02:20|46319.4|46299.4|46329.4|46309.4|46330.3|46310.3|46319.4|46299.4|4
1727445750000|2024-09-27 14:02:30|46328.6|46308.6|46330.2|46310.2|46330.2|46310.2|46322.7|46302.7|4
1727445760000|2024-09-27 14:02:40|46329.4|46309.4|46332.7|46312.7|46334.4|46314.4|46326.9|46306.9|4
1727445770000|2024-09-27 14:02:50|46331.9|46311.9|46328.6|46308.6|46335.2|46315.2|46328.6|46308.6|4
1727445780000|2024-09-27 14:03:00|46330.2|46310.2|46317.7|46297.7|46331.9|46311.9|46317.7|46297.7|21
1727445790000|2024-09-27 14:03:10|46318.6|46298.6|46326.1|46306.1|46326.1|46306.1|46316.9|46296.9|4
1727445800000|2024-09-27 14:03:20|46325.2|46305.2|46326.9|46306.9|46326.9|46306.9|46317.7|46297.7|9
1727445810000|2024-09-27 14:03:30|46330.2|46310.2|46331.9|46311.9|46337.7|46317.7|46330.2|46310.2|6
1727445820000|2024-09-27 14:03:40|46333.5|46313.5|46331.9|46311.9|46334.4|46314.4|46329.4|46309.4|0
1727445830000|2024-09-27 14:03:50|46330.2|46310.2|46344.4|46324.4|46349.4|46329.4|46330.2|46310.2|7
1727445840000|2024-09-27 14:04:00|46349.4|46329.4|46366.9|46346.9|46366.9|46346.9|46346.9|46326.9|16
1727445850000|2024-09-27 14:04:10|46365.2|46345.2|46362.7|46342.7|46366.9|46346.9|46360.2|46340.2|9
1727445860000|2024-09-27 14:04:20|46363.5|46343.5|46363.5|46343.5|46371.9|46351.9|46363.5|46343.5|34
1727445870000|2024-09-27 14:04:30|46362.6|46342.6|46355.1|46335.1|46363.5|46343.5|46355.1|46335.1|8
1727445880000|2024-09-27 14:04:40|46353.5|46333.5|46368.5|46348.5|46368.5|46348.5|46353.5|46333.5|30
1727445890000|2024-09-27 14:04:50|46366.8|46346.8|46368.4|46348.4|46372.6|46352.6|46366.8|46346.8|11
1727445900000|2024-09-27 14:05:00|46366.8|46346.8|46352.6|46332.6|46366.8|46346.8|46350.1|46330.1|12
1727445910000|2024-09-27 14:05:10|46354.3|46334.3|46355.1|46335.1|46358.4|46338.4|46350.1|46330.1|11
1727445920000|2024-09-27 14:05:20|46358.5|46338.5|46364.3|46344.3|46366.8|46346.8|46355.1|46335.1|6
1727445930000|2024-09-27 14:05:30|46365.1|46345.1|46362.6|46342.6|46365.1|46345.1|46360.1|46340.1|2
1727445940000|2024-09-27 14:05:40|46361.8|46341.8|46354.3|46334.3|46362.6|46342.6|46353.4|46333.4|13
1727445950000|2024-09-27 14:05:50|46356.8|46336.8|46362.6|46342.6|46362.6|46342.6|46355.1|46335.1|0
1727445960000|2024-09-27 14:06:00|46364.3|46344.3|46365.1|46345.1|46370.1|46350.1|46362.6|46342.6|11
1727445970000|2024-09-27 14:06:10|46362.6|46342.6|46350.1|46330.1|46362.6|46342.6|46350.1|46330.1|7
1727445980000|2024-09-27 14:06:20|46352.6|46332.6|46350.1|46330.1|46352.6|46332.6|46348.5|46328.5|3
1727445990000|2024-09-27 14:06:30|46353.5|46333.5|46362.6|46342.6|46363.5|46343.5|46353.5|46333.5|13
1727446000000|2024-09-27 14:06:40|46363.5|46343.5|46368.5|46348.5|46368.5|46348.5|46360.1|46340.1|7
1727446010000|2024-09-27 14:06:50|46367.6|46347.6|46365.1|46345.1|46368.5|46348.5|46363.5|46343.5|7
1727446020000|2024-09-27 14:07:00|46366|46346|46366|46346|46366|46346|46361|46341|6
1727446030000|2024-09-27 14:07:10|46367.6|46347.6|46373.5|46353.5|46373.5|46353.5|46367.6|46347.6|5
1727446040000|2024-09-27 14:07:20|46375.1|46355.1|46376|46356|46376|46356|46370.1|46350.1|10
1727446050000|2024-09-27 14:07:30|46375.1|46355.1|46353.5|46333.5|46376.8|46356.8|46353.5|46333.5|25
1727446060000|2024-09-27 14:07:40|46350.1|46330.1|46346.9|46326.9|46353.5|46333.5|46346.9|46326.9|5
1727446070000|2024-09-27 14:07:50|46348.5|46328.5|46360.1|46340.1|46360.1|46340.1|46348.5|46328.5|5
1727446080000|2024-09-27 14:08:00|46358.5|46338.5|46363.5|46343.5|46364.4|46344.4|46358.5|46338.5|9
1727446090000|2024-09-27 14:08:10|46362.6|46342.6|46361.8|46341.8|46362.6|46342.6|46355.1|46335.1|7
1727446100000|2024-09-27 14:08:20|46363.4|46343.4|46367.6|46347.6|46367.6|46347.6|46362.6|46342.6|2
1727446110000|2024-09-27 14:08:30|46368.5|46348.5|46355.1|46335.1|46372.6|46352.6|46354.3|46334.3|16
1727446120000|2024-09-27 14:08:40|46354.3|46334.3|46343.5|46323.5|46354.3|46334.3|46341.9|46321.9|1
1727446130000|2024-09-27 14:08:50|46340.2|46320.2|46350.1|46330.1|46350.1|46330.1|46338.5|46318.5|4
1727446140000|2024-09-27 14:09:00|46351.9|46331.9|46356.9|46336.9|46356.9|46336.9|46350.1|46330.1|3
1727446150000|2024-09-27 14:09:10|46356|46336|46358.4|46338.4|46358.5|46338.5|46353.5|46333.5|22
1727446160000|2024-09-27 14:09:20|46359.3|46339.3|46361.8|46341.8|46361.8|46341.8|46356.8|46336.8|2
1727446170000|2024-09-27 14:09:30|46358.5|46338.5|46361.8|46341.8|46361.8|46341.8|46358.5|46338.5|6
1727446180000|2024-09-27 14:09:40|46360.1|46340.1|46355.9|46335.9|46361.8|46341.8|46355.9|46335.9|7
1727446190000|2024-09-27 14:09:50|46353.4|46333.4|46347.6|46327.6|46353.4|46333.4|46343.4|46323.4|8
1727446200000|2024-09-27 14:10:00|46350.1|46330.1|46351.8|46331.8|46356.8|46336.8|46349.3|46329.3|9
1727446210000|2024-09-27 14:10:10|46350.9|46330.9|46340.1|46320.1|46351.8|46331.8|46339.3|46319.3|16
1727446220000|2024-09-27 14:10:20|46341|46321|46343.4|46323.4|46345.1|46325.1|46340.9|46320.9|10
1727446230000|2024-09-27 14:10:30|46341.8|46321.8|46336.8|46316.8|46350.1|46330.1|46336.8|46316.8|23
1727446240000|2024-09-27 14:10:40|46335.1|46315.1|46340.9|46320.9|46340.9|46320.9|46333.4|46313.4|7
1727446250000|2024-09-27 14:10:50|46338.4|46318.4|46336.8|46316.8|46340.1|46320.1|46334.3|46314.3|3
1727446260000|2024-09-27 14:11:00|46338.4|46318.4|46331.8|46311.8|46339.3|46319.3|46330.1|46310.1|5
1727446270000|2024-09-27 14:11:10|46328.4|46308.4|46321.8|46301.8|46331.8|46311.8|46320.1|46300.1|13
1727446280000|2024-09-27 14:11:20|46323.4|46303.4|46341.8|46321.8|46342.6|46322.6|46323.4|46303.4|4
1727446290000|2024-09-27 14:11:30|46342.6|46322.6|46343.4|46323.4|46348.4|46328.4|46342.6|46322.6|3
1727446300000|2024-09-27 14:11:40|46342.6|46322.6|46335.1|46315.1|46343.4|46323.4|46335.1|46315.1|2
1727446310000|2024-09-27 14:11:50|46334.3|46314.3|46340.1|46320.1|46341.8|46321.8|46331.8|46311.8|4
1727446320000|2024-09-27 14:12:00|46341.8|46321.8|46341.8|46321.8|46356.8|46336.8|46340.1|46320.1|12
1727446330000|2024-09-27 14:12:10|46340.9|46320.9|46341.8|46321.8|46341.8|46321.8|46338.4|46318.4|3
1727446340000|2024-09-27 14:12:20|46340.2|46320.2|46345.9|46325.9|46345.9|46325.9|46339.3|46319.3|3
1727446350000|2024-09-27 14:12:30|46346.8|46326.8|46345.2|46325.2|46351.8|46331.8|46342.7|46322.7|15
1727446360000|2024-09-27 14:12:40|46344.3|46324.3|46350.2|46330.2|46350.2|46330.2|46344.3|46324.3|7
1727446370000|2024-09-27 14:12:50|46348.4|46328.4|46335.2|46315.2|46348.4|46328.4|46333.5|46313.5|4
1727446380000|2024-09-27 14:13:00|46331.8|46311.8|46310.2|46290.2|46331.8|46311.8|46310.2|46290.2|10
1727446390000|2024-09-27 14:13:10|46309.3|46289.3|46320.2|46300.2|46320.2|46300.2|46309.3|46289.3|9
1727446400000|2024-09-27 14:13:20|46321.8|46301.8|46318.5|46298.5|46323.5|46303.5|46316.8|46296.8|6
1727446410000|2024-09-27 14:13:30|46320.2|46300.2|46327.7|46307.7|46327.7|46307.7|46312.7|46292.7|15
1727446420000|2024-09-27 14:13:40|46329.3|46309.3|46321.8|46301.8|46332.7|46312.7|46320.2|46300.2|29
1727446430000|2024-09-27 14:13:50|46322.7|46302.7|46330.2|46310.2|46330.2|46310.2|46322.7|46302.7|16
1727446440000|2024-09-27 14:14:00|46327.7|46307.7|46330.2|46310.2|46331.8|46311.8|46325.2|46305.2|5
1727446450000|2024-09-27 14:14:10|46326.8|46306.8|46329.3|46309.3|46335.2|46315.2|46326.8|46306.8|4
1727446460000|2024-09-27 14:14:20|46330.2|46310.2|46326.8|46306.8|46331.8|46311.8|46326.8|46306.8|5
1727446470000|2024-09-27 14:14:30|46325.2|46305.2|46329.3|46309.3|46331.8|46311.8|46325.2|46305.2|2
1727446480000|2024-09-27 14:14:40|46327.7|46307.7|46333.5|46313.5|46333.5|46313.5|46326.8|46306.8|4
1727446490000|2024-09-27 14:14:50|46335.2|46315.2|46356.7|46336.7|46358.4|46338.4|46335.2|46315.2|21
1727446500000|2024-09-27 14:15:00|46357.6|46337.6|46343.4|46323.4|46357.6|46337.6|46343.4|46323.4|5
1727446510000|2024-09-27 14:15:10|46345.1|46325.1|46343.4|46323.4|46345.1|46325.1|46335.9|46315.9|9
1727446520000|2024-09-27 14:15:20|46345.1|46325.1|46350.9|46330.9|46355.1|46335.1|46345.1|46325.1|15
1727446530000|2024-09-27 14:15:30|46350.1|46330.1|46340.1|46320.1|46351.8|46331.8|46336.7|46316.7|9
1727446540000|2024-09-27 14:15:40|46338.4|46318.4|46351.8|46331.8|46351.8|46331.8|46335.1|46315.1|10
1727446550000|2024-09-27 14:15:50|46353.4|46333.4|46347.6|46327.6|46355.1|46335.1|46345.9|46325.9|8
1727446560000|2024-09-27 14:16:00|46348.4|46328.4|46345.1|46325.1|46351.7|46331.7|46340.9|46320.9|9
1727446570000|2024-09-27 14:16:10|46343.4|46323.4|46345.1|46325.1|46348.4|46328.4|46343.4|46323.4|1
1727446580000|2024-09-27 14:16:20|46343.4|46323.4|46343.4|46323.4|46345.1|46325.1|46342.6|46322.6|0
1727446590000|2024-09-27 14:16:30|46342.6|46322.6|46350.1|46330.1|46350.1|46330.1|46335.9|46315.9|13
1727446600000|2024-09-27 14:16:40|46348.4|46328.4|46360.1|46340.1|46360.1|46340.1|46347.6|46327.6|9
1727446610000|2024-09-27 14:16:50|46359.2|46339.2|46355.1|46335.1|46363.4|46343.4|46355.1|46335.1|10
1727446620000|2024-09-27 14:17:00|46353.4|46333.4|46349.3|46329.3|46353.4|46333.4|46331.8|46311.8|68
1727446630000|2024-09-27 14:17:10|46350.9|46330.9|46357.7|46337.7|46357.7|46337.7|46350.9|46330.9|1
1727446640000|2024-09-27 14:17:20|46359.3|46339.3|46363.4|46343.4|46366.8|46346.8|46359.3|46339.3|11
1727446650000|2024-09-27 14:17:30|46364.3|46344.3|46369.3|46349.3|46373.4|46353.4|46364.3|46344.3|12
1727446660000|2024-09-27 14:17:40|46370.9|46350.9|46369.3|46349.3|46371.8|46351.8|46366.8|46346.8|5
1727446670000|2024-09-27 14:17:50|46368.4|46348.4|46366.8|46346.8|46369.3|46349.3|46365.2|46345.2|9
1727446680000|2024-09-27 14:18:00|46370.9|46350.9|46360.1|46340.1|46378.4|46358.4|46360.1|46340.1|24
1727446690000|2024-09-27 14:18:10|46358.4|46338.4|46361.8|46341.8|46361.8|46341.8|46355.2|46335.2|6
1727446700000|2024-09-27 14:18:20|46363.5|46343.5|46378.4|46358.4|46378.4|46358.4|46363.5|46343.5|11
1727446710000|2024-09-27 14:18:30|46380.9|46360.9|46373.5|46353.5|46381.8|46361.8|46371.7|46351.7|10
1727446720000|2024-09-27 14:18:40|46375.2|46355.2|46376.8|46356.8|46376.8|46356.8|46373.4|46353.4|4
1727446730000|2024-09-27 14:18:50|46378.4|46358.4|46382.6|46362.6|46386.8|46366.8|46378.4|46358.4|11
1727446740000|2024-09-27 14:19:00|46380.9|46360.9|46377.7|46357.7|46383.4|46363.4|46376.8|46356.8|11
1727446750000|2024-09-27 14:19:10|46374.3|46354.3|46376.8|46356.8|46376.8|46356.8|46371.8|46351.8|6
1727446760000|2024-09-27 14:19:20|46380.2|46360.2|46376.8|46356.8|46381.8|46361.8|46376.8|46356.8|8
1727446770000|2024-09-27 14:19:30|46378.4|46358.4|46374.3|46354.3|46380.2|46360.2|46373.4|46353.4|14
1727446780000|2024-09-27 14:19:40|46372.7|46352.7|46370.9|46350.9|46375.2|46355.2|46370.9|46350.9|2
1727446790000|2024-09-27 14:19:50|46371.8|46351.8|46378.4|46358.4|46378.4|46358.4|46370.9|46350.9|5
1727446800000|2024-09-27 14:20:00|46379.3|46359.3|46385.2|46365.2|46386.8|46366.8|46379.3|46359.3|17
1727446810000|2024-09-27 14:20:10|46384.3|46364.3|46398.4|46378.4|46401.8|46381.8|46384.3|46364.3|11
1727446820000|2024-09-27 14:20:20|46400.1|46380.1|46398.4|46378.4|46403.4|46383.4|46395.9|46375.9|17
1727446830000|2024-09-27 14:20:30|46397.6|46377.6|46386.8|46366.8|46397.6|46377.6|46383.4|46363.4|16
1727446840000|2024-09-27 14:20:40|46388.4|46368.4|46392.7|46372.7|46392.7|46372.7|46388.4|46368.4|7
1727446850000|2024-09-27 14:20:50|46391.8|46371.8|46381|46361|46395.2|46375.2|46380.2|46360.2|22
1727446860000|2024-09-27 14:21:00|46380.2|46360.2|46390.2|46370.2|46390.2|46370.2|46380.2|46360.2|9
1727446870000|2024-09-27 14:21:10|46391.8|46371.8|46391.8|46371.8|46391.8|46371.8|46387.7|46367.7|4
1727446880000|2024-09-27 14:21:20|46393.4|46373.4|46395.9|46375.9|46398.4|46378.4|46393.4|46373.4|6
1727446890000|2024-09-27 14:21:30|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|46393.4|46373.4|7
1727446900000|2024-09-27 14:21:40|46394.3|46374.3|46395.9|46375.9|46395.9|46375.9|46390.9|46370.9|9
1727446910000|2024-09-27 14:21:50|46393.4|46373.4|46393.4|46373.4|46395.1|46375.1|46393.4|46373.4|10
1727446920000|2024-09-27 14:22:00|46390.9|46370.9|46387.6|46367.6|46393.4|46373.4|46387.6|46367.6|11
1727446930000|2024-09-27 14:22:10|46385.9|46365.9|46370.9|46350.9|46385.9|46365.9|46369.3|46349.3|20
1727446940000|2024-09-27 14:22:20|46374.2|46354.2|46390.1|46370.1|46390.1|46370.1|46374.2|46354.2|11
1727446950000|2024-09-27 14:22:30|46387.6|46367.6|46370.9|46350.9|46387.6|46367.6|46370.1|46350.1|6
1727446960000|2024-09-27 14:22:40|46372.6|46352.6|46370.1|46350.1|46375.1|46355.1|46370.1|46350.1|7
1727446970000|2024-09-27 14:22:50|46373.4|46353.4|46364.2|46344.2|46375.1|46355.1|46364.2|46344.2|12
1727446980000|2024-09-27 14:23:00|46362.6|46342.6|46348.4|46328.4|46365.1|46345.1|46348.4|46328.4|17
1727446990000|2024-09-27 14:23:10|46347.6|46327.6|46320.9|46300.9|46347.6|46327.6|46320.9|46300.9|25
1727447000000|2024-09-27 14:23:20|46321.8|46301.8|46326.8|46306.8|46326.8|46306.8|46316.8|46296.8|22
1727447010000|2024-09-27 14:23:30|46328.4|46308.4|46319.3|46299.3|46331.8|46311.8|46319.3|46299.3|3
1727447020000|2024-09-27 14:23:40|46314.3|46294.3|46313.4|46293.4|46314.3|46294.3|46310.1|46290.1|12
1727447030000|2024-09-27 14:23:50|46311.8|46291.8|46318.4|46298.4|46318.4|46298.4|46311.8|46291.8|6
1727447040000|2024-09-27 14:24:00|46316.8|46296.8|46325.2|46305.2|46326.8|46306.8|46316.8|46296.8|23
1727447050000|2024-09-27 14:24:10|46323.4|46303.4|46316.8|46296.8|46323.4|46303.4|46314.3|46294.3|14
1727447060000|2024-09-27 14:24:20|46315.1|46295.1|46308.4|46288.4|46316.8|46296.8|46308.4|46288.4|9
1727447070000|2024-09-27 14:24:30|46310.2|46290.2|46319.3|46299.3|46319.3|46299.3|46310.2|46290.2|10
1727447080000|2024-09-27 14:24:40|46318.4|46298.4|46331.8|46311.8|46331.8|46311.8|46318.4|46298.4|9
1727447090000|2024-09-27 14:24:50|46333.4|46313.4|46321.8|46301.8|46333.4|46313.4|46321.8|46301.8|52
1727447100000|2024-09-27 14:25:00|46319.3|46299.3|46318.4|46298.4|46319.3|46299.3|46298.4|46278.4|29
1727447110000|2024-09-27 14:25:10|46316.8|46296.8|46318.4|46298.4|46321.8|46301.8|46316.8|46296.8|14
1727447120000|2024-09-27 14:25:20|46320.9|46300.9|46311.8|46291.8|46323.4|46303.4|46311.8|46291.8|49
1727447130000|2024-09-27 14:25:30|46316.8|46296.8|46332.6|46312.6|46333.4|46313.4|46316.8|46296.8|21
1727447140000|2024-09-27 14:25:40|46329.3|46309.3|46340.9|46320.9|46340.9|46320.9|46328.4|46308.4|24
1727447150000|2024-09-27 14:25:50|46342.6|46322.6|46351.8|46331.8|46351.8|46331.8|46342.6|46322.6|6
1727447160000|2024-09-27 14:26:00|46355.1|46335.1|46366.8|46346.8|46366.8|46346.8|46355.1|46335.1|12
1727447170000|2024-09-27 14:26:10|46365.9|46345.9|46373.4|46353.4|46375.9|46355.9|46365.9|46345.9|9
1727447180000|2024-09-27 14:26:20|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|46373.4|46353.4|2
1727447190000|2024-09-27 14:26:30|46376|46356|46363.5|46343.5|46378.5|46358.5|46363.5|46343.5|55
1727447200000|2024-09-27 14:26:40|46366|46346|46368.5|46348.5|46368.5|46348.5|46361.8|46341.8|26
1727447210000|2024-09-27 14:26:50|46371.8|46351.8|46371.8|46351.8|46376|46356|46368.5|46348.5|2
1727447220000|2024-09-27 14:27:00|46373.5|46353.5|46373.5|46353.5|46374.3|46354.3|46368.5|46348.5|7
1727447230000|2024-09-27 14:27:10|46375.1|46355.1|46376|46356|46380.1|46360.1|46375.1|46355.1|5
1727447240000|2024-09-27 14:27:20|46376.8|46356.8|46371.8|46351.8|46378.5|46358.5|46371.8|46351.8|7
1727447250000|2024-09-27 14:27:30|46371|46351|46376|46356|46376|46356|46371|46351|1
1727447260000|2024-09-27 14:27:40|46377.6|46357.6|46383.5|46363.5|46383.5|46363.5|46376|46356|6
1727447270000|2024-09-27 14:27:50|46381.8|46361.8|46374.3|46354.3|46381.8|46361.8|46373.5|46353.5|2
1727447280000|2024-09-27 14:28:00|46376.8|46356.8|46371.8|46351.8|46376.8|46356.8|46371.8|46351.8|24
1727447290000|2024-09-27 14:28:10|46374.3|46354.3|46371.8|46351.8|46376|46356|46371.8|46351.8|5
1727447300000|2024-09-27 14:28:20|46376|46356|46361.8|46341.8|46376.8|46356.8|46361.8|46341.8|12
1727447310000|2024-09-27 14:28:30|46360.2|46340.2|46365.2|46345.2|46366|46346|46360.2|46340.2|4
1727447320000|2024-09-27 14:28:40|46366|46346|46375.2|46355.2|46375.2|46355.2|46363.5|46343.5|8
1727447330000|2024-09-27 14:28:50|46377.7|46357.7|46378.5|46358.5|46378.5|46358.5|46375.2|46355.2|2
1727447340000|2024-09-27 14:29:00|46377.7|46357.7|46377.7|46357.7|46380.2|46360.2|46372.7|46352.7|11
1727447350000|2024-09-27 14:29:10|46376|46356|46373.5|46353.5|46378.5|46358.5|46371|46351|6
1727447360000|2024-09-27 14:29:20|46372.7|46352.7|46373.5|46353.5|46376|46356|46363.5|46343.5|74
1727447370000|2024-09-27 14:29:30|46371.9|46351.9|46379.4|46359.4|46379.4|46359.4|46371.9|46351.9|2
1727447380000|2024-09-27 14:29:40|46381|46361|46376.9|46356.9|46385.2|46365.2|46376.9|46356.9|8
1727447390000|2024-09-27 14:29:50|46374.4|46354.4|46377.8|46357.8|46381.9|46361.9|46374.4|46354.4|9
1727447400000|2024-09-27 14:30:00|46376.1|46356.1|46385.3|46365.3|46385.3|46365.3|46376.1|46356.1|18
1727447410000|2024-09-27 14:30:10|46384.4|46364.4|46374.4|46354.4|46385.3|46365.3|46374.4|46354.4|16
1727447420000|2024-09-27 14:30:20|46376|46356|46390.3|46370.3|46394.4|46374.4|46376|46356|22
1727447430000|2024-09-27 14:30:30|46388.6|46368.6|46385.3|46365.3|46390.3|46370.3|46385.3|46365.3|9
1727447440000|2024-09-27 14:30:40|46381.1|46361.1|46367|46347|46381.1|46361.1|46367|46347|25
1727447450000|2024-09-27 14:30:50|46365.3|46345.3|46365.3|46345.3|46367|46347|46364.5|46344.5|5
1727447460000|2024-09-27 14:31:00|46367|46347|46372|46352|46372|46352|46362|46342|20
1727447470000|2024-09-27 14:31:10|46373.6|46353.6|46372|46352|46374.5|46354.5|46372|46352|2
1727447480000|2024-09-27 14:31:20|46372.8|46352.8|46383.6|46363.6|46383.6|46363.6|46372|46352|38
1727447490000|2024-09-27 14:31:30|46382|46362|46385.3|46365.3|46387.8|46367.8|46380.3|46360.3|7
1727447500000|2024-09-27 14:31:40|46382|46362|46376.9|46356.9|46382|46362|46371.1|46351.1|13
1727447510000|2024-09-27 14:31:50|46379.4|46359.4|46391|46371|46391.9|46371.9|46377.8|46357.8|5
1727447520000|2024-09-27 14:32:00|46389.4|46369.4|46381.9|46361.9|46394.4|46374.4|46381.9|46361.9|14
1727447530000|2024-09-27 14:32:10|46379.4|46359.4|46375.3|46355.3|46380.3|46360.3|46375.3|46355.3|19
1727447540000|2024-09-27 14:32:20|46374.4|46354.4|46375.3|46355.3|46375.3|46355.3|46370.3|46350.3|9
1727447550000|2024-09-27 14:32:30|46371.9|46351.9|46365.3|46345.3|46372.8|46352.8|46365.3|46345.3|4
1727447560000|2024-09-27 14:32:40|46366.1|46346.1|46370.3|46350.3|46370.3|46350.3|46365.3|46345.3|11
1727447570000|2024-09-27 14:32:50|46371.1|46351.1|46365.3|46345.3|46371.1|46351.1|46364.4|46344.4|39
1727447580000|2024-09-27 14:33:00|46362.8|46342.8|46376.9|46356.9|46376.9|46356.9|46362.8|46342.8|23
1727447590000|2024-09-27 14:33:10|46379.4|46359.4|46376.9|46356.9|46385.3|46365.3|46375.3|46355.3|29
1727447600000|2024-09-27 14:33:20|46380.3|46360.3|46371.9|46351.9|46380.3|46360.3|46369.4|46349.4|6
1727447610000|2024-09-27 14:33:30|46372.8|46352.8|46378.6|46358.6|46378.6|46358.6|46371.9|46351.9|23
1727447620000|2024-09-27 14:33:40|46380.3|46360.3|46384.4|46364.4|46385.3|46365.3|46380.3|46360.3|32
1727447630000|2024-09-27 14:33:50|46385.3|46365.3|46374.4|46354.4|46385.3|46365.3|46374.4|46354.4|13
1727447640000|2024-09-27 14:34:00|46373.6|46353.6|46380.3|46360.3|46380.3|46360.3|46373.6|46353.6|6
1727447650000|2024-09-27 14:34:10|46379.4|46359.4|46380.3|46360.3|46380.3|46360.3|46376.9|46356.9|6
1727447660000|2024-09-27 14:34:20|46377.8|46357.8|46377.8|46357.8|46380.3|46360.3|46375.3|46355.3|7
1727447670000|2024-09-27 14:34:30|46376.9|46356.9|46371.1|46351.1|46377.8|46357.8|46371.1|46351.1|7
1727447680000|2024-09-27 14:34:40|46370.3|46350.3|46360.3|46340.3|46370.3|46350.3|46360.3|46340.3|21
1727447690000|2024-09-27 14:34:50|46359.4|46339.4|46362.8|46342.8|46363.6|46343.6|46356.9|46336.9|35
1727447700000|2024-09-27 14:35:00|46361.9|46341.9|46346.9|46326.9|46361.9|46341.9|46346.9|46326.9|52
1727447710000|2024-09-27 14:35:10|46348.5|46328.5|46365.3|46345.3|46365.3|46345.3|46348.5|46328.5|18
1727447720000|2024-09-27 14:35:20|46364.4|46344.4|46350.3|46330.3|46365.3|46345.3|46350.3|46330.3|11
1727447730000|2024-09-27 14:35:30|46348.6|46328.6|46353.5|46333.5|46353.5|46333.5|46347|46327|5
1727447740000|2024-09-27 14:35:40|46355.2|46335.2|46360.3|46340.3|46360.3|46340.3|46355.2|46335.2|5
1727447750000|2024-09-27 14:35:50|46363.5|46343.5|46377.8|46357.8|46377.8|46357.8|46363.5|46343.5|2
1727447760000|2024-09-27 14:36:00|46379.4|46359.4|46385.3|46365.3|46385.3|46365.3|46376.9|46356.9|18
1727447770000|2024-09-27 14:36:10|46387.8|46367.8|46405.3|46385.3|46407.8|46387.8|46387.8|46367.8|25
1727447780000|2024-09-27 14:36:20|46404.4|46384.4|46399.4|46379.4|46409.4|46389.4|46397.8|46377.8|26
1727447790000|2024-09-27 14:36:30|46397.8|46377.8|46383.6|46363.6|46397.8|46377.8|46381.9|46361.9|18
1727447800000|2024-09-27 14:36:40|46385.3|46365.3|46380.3|46360.3|46385.3|46365.3|46380.3|46360.3|11
1727447810000|2024-09-27 14:36:50|46383.6|46363.6|46387|46367|46388.6|46368.6|46383.6|46363.6|10
1727447820000|2024-09-27 14:37:00|46386.1|46366.1|46385.3|46365.3|46390.3|46370.3|46381.9|46361.9|9
1727447830000|2024-09-27 14:37:10|46383.6|46363.6|46382|46362|46383.6|46363.6|46373.6|46353.6|22
1727447840000|2024-09-27 14:37:20|46384.5|46364.5|46382|46362|46385.3|46365.3|46382|46362|40
1727447850000|2024-09-27 14:37:30|46380.3|46360.3|46369.5|46349.5|46380.3|46360.3|46368.7|46348.7|11
1727447860000|2024-09-27 14:37:40|46367|46347|46353.7|46333.7|46367|46347|46352|46332|15
1727447870000|2024-09-27 14:37:50|46355.3|46335.3|46367.8|46347.8|46367.8|46347.8|46355.3|46335.3|11
1727447880000|2024-09-27 14:38:00|46367|46347|46362.8|46342.8|46370.3|46350.3|46362|46342|28
1727447890000|2024-09-27 14:38:10|46359.5|46339.5|46355.3|46335.3|46360.3|46340.3|46353.7|46333.7|7
1727447900000|2024-09-27 14:38:20|46356.2|46336.2|46357.8|46337.8|46357.8|46337.8|46355.3|46335.3|16
1727447910000|2024-09-27 14:38:30|46353.7|46333.7|46350.3|46330.3|46353.7|46333.7|46350.3|46330.3|17
1727447920000|2024-09-27 14:38:40|46351.2|46331.2|46350.3|46330.3|46351.2|46331.2|46350.3|46330.3|1
1727447930000|2024-09-27 14:38:50|46352.8|46332.8|46346.2|46326.2|46353.7|46333.7|46346.2|46326.2|14
1727447940000|2024-09-27 14:39:00|46347.8|46327.8|46321.2|46301.2|46347.8|46327.8|46321.2|46301.2|111
1727447950000|2024-09-27 14:39:10|46322.8|46302.8|46323.7|46303.7|46326.2|46306.2|46312.8|46292.8|48
1727447960000|2024-09-27 14:39:20|46322.8|46302.8|46307.1|46287.1|46323.7|46303.7|46307.1|46287.1|9
1727447970000|2024-09-27 14:39:30|46305.5|46285.5|46309.6|46289.6|46312.1|46292.1|46303.8|46283.8|11
1727447980000|2024-09-27 14:39:40|46308.8|46288.8|46297.1|46277.1|46308.8|46288.8|46297.1|46277.1|31
1727447990000|2024-09-27 14:39:50|46298|46278|46299.6|46279.6|46299.6|46279.6|46294.6|46274.6|22
1727448000000|2024-09-27 14:40:00|46303.8|46283.8|46282.1|46262.1|46305.4|46285.4|46281.3|46261.3|42
1727448010000|2024-09-27 14:40:10|46281.3|46261.3|46287.1|46267.1|46287.1|46267.1|46279.6|46259.6|22
1727448020000|2024-09-27 14:40:20|46286.3|46266.3|46299.6|46279.6|46303.8|46283.8|46286.3|46266.3|26
1727448030000|2024-09-27 14:40:30|46301.3|46281.3|46307.1|46287.1|46307.1|46287.1|46301.3|46281.3|4
1727448040000|2024-09-27 14:40:40|46308.8|46288.8|46299.6|46279.6|46312.1|46292.1|46299.6|46279.6|21
1727448050000|2024-09-27 14:40:50|46300.4|46280.4|46294.6|46274.6|46301.3|46281.3|46294.6|46274.6|7
1727448060000|2024-09-27 14:41:00|46293.8|46273.8|46292.1|46272.1|46297.1|46277.1|46292.1|46272.1|14
1727448070000|2024-09-27 14:41:10|46290.5|46270.5|46286.3|46266.3|46292.1|46272.1|46286.3|46266.3|18
1727448080000|2024-09-27 14:41:20|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|46283.8|46263.8|8
1727448090000|2024-09-27 14:41:30|46289.6|46269.6|46292.1|46272.1|46292.1|46272.1|46289.6|46269.6|8
1727448100000|2024-09-27 14:41:40|46293.8|46273.8|46297.1|46277.1|46298.8|46278.8|46293.8|46273.8|6
1727448110000|2024-09-27 14:41:50|46299.6|46279.6|46307.1|46287.1|46307.1|46287.1|46297.1|46277.1|5
1727448120000|2024-09-27 14:42:00|46310.4|46290.4|46316.3|46296.3|46318.8|46298.8|46310.4|46290.4|37
1727448130000|2024-09-27 14:42:10|46317.1|46297.1|46312.1|46292.1|46318.8|46298.8|46309.6|46289.6|13
1727448140000|2024-09-27 14:42:20|46313.7|46293.7|46317.1|46297.1|46317.1|46297.1|46310.4|46290.4|12
1727448150000|2024-09-27 14:42:30|46318.7|46298.7|46320.4|46300.4|46322.1|46302.1|46315.4|46295.4|8
1727448160000|2024-09-27 14:42:40|46319.6|46299.6|46320.4|46300.4|46325.4|46305.4|46319.6|46299.6|8
1727448170000|2024-09-27 14:42:50|46319.6|46299.6|46307.1|46287.1|46320.4|46300.4|46307.1|46287.1|36
1727448180000|2024-09-27 14:43:00|46308.7|46288.7|46309.6|46289.6|46312.1|46292.1|46307.1|46287.1|8
1727448190000|2024-09-27 14:43:10|46308.7|46288.7|46314.6|46294.6|46314.6|46294.6|46302.9|46282.9|9
1727448200000|2024-09-27 14:43:20|46315.4|46295.4|46322.1|46302.1|46324.6|46304.6|46314.6|46294.6|16
1727448210000|2024-09-27 14:43:30|46320.4|46300.4|46322.9|46302.9|46324.6|46304.6|46318.7|46298.7|13
1727448220000|2024-09-27 14:43:40|46322.1|46302.1|46314.6|46294.6|46325.4|46305.4|46314.6|46294.6|19
1727448230000|2024-09-27 14:43:50|46313.7|46293.7|46302.9|46282.9|46315.4|46295.4|46302.9|46282.9|15
1727448240000|2024-09-27 14:44:00|46304.6|46284.6|46294.7|46274.7|46305.4|46285.4|46293|46273|35
1727448250000|2024-09-27 14:44:10|46296.3|46276.3|46289.7|46269.7|46297.2|46277.2|46289.7|46269.7|46
1727448260000|2024-09-27 14:44:20|46288|46268|46279.7|46259.7|46289.7|46269.7|46276.3|46256.3|91
1727448270000|2024-09-27 14:44:30|46278.8|46258.8|46281.3|46261.3|46283.8|46263.8|46278.8|46258.8|10
1727448280000|2024-09-27 14:44:40|46282.2|46262.2|46277.2|46257.2|46283.8|46263.8|46274.7|46254.7|23
1727448290000|2024-09-27 14:44:50|46276.3|46256.3|46282.2|46262.2|46282.2|46262.2|46272.2|46252.2|8
1727448300000|2024-09-27 14:45:00|46281.3|46261.3|46296.3|46276.3|46296.3|46276.3|46281.3|46261.3|10
1727448310000|2024-09-27 14:45:10|46292.2|46272.2|46292.9|46272.9|46296.3|46276.3|46291.3|46271.3|18
1727448320000|2024-09-27 14:45:20|46291.3|46271.3|46297.1|46277.1|46297.1|46277.1|46286.3|46266.3|15
1727448330000|2024-09-27 14:45:30|46297.9|46277.9|46300.4|46280.4|46300.4|46280.4|46294.6|46274.6|11
1727448340000|2024-09-27 14:45:40|46302.1|46282.1|46290.4|46270.4|46304.6|46284.6|46290.4|46270.4|12
1727448350000|2024-09-27 14:45:50|46288.8|46268.8|46253.8|46233.8|46288.8|46268.8|46252.2|46232.2|33
1727448360000|2024-09-27 14:46:00|46255.4|46235.4|46281.3|46261.3|46282.1|46262.1|46255.4|46235.4|18
1727448370000|2024-09-27 14:46:10|46282.1|46262.1|46285.4|46265.4|46292.1|46272.1|46282.1|46262.1|5
1727448380000|2024-09-27 14:46:20|46282.1|46262.1|46259.6|46239.6|46282.1|46262.1|46259.6|46239.6|15
1727448390000|2024-09-27 14:46:30|46260.4|46240.4|46258.8|46238.8|46260.4|46240.4|46255.4|46235.4|23
1727448400000|2024-09-27 14:46:40|46257.9|46237.9|46267.2|46247.2|46267.2|46247.2|46256.3|46236.3|9
1727448410000|2024-09-27 14:46:50|46263.8|46243.8|46252.2|46232.2|46263.8|46243.8|46252.2|46232.2|8
1727448420000|2024-09-27 14:47:00|46253.8|46233.8|46249.7|46229.7|46253.8|46233.8|46242.2|46222.2|23
1727448430000|2024-09-27 14:47:10|46248.8|46228.8|46257.2|46237.2|46262.2|46242.2|46248.8|46228.8|5
1727448440000|2024-09-27 14:47:20|46262.2|46242.2|46252.2|46232.2|46262.2|46242.2|46252.2|46232.2|4
1727448450000|2024-09-27 14:47:30|46249.7|46229.7|46245.5|46225.5|46252.2|46232.2|46245.5|46225.5|8
1727448460000|2024-09-27 14:47:40|46244.7|46224.7|46242.2|46222.2|46244.7|46224.7|46232.2|46212.2|15
1727448470000|2024-09-27 14:47:50|46243|46223|46239.7|46219.7|46243|46223|46235.5|46215.5|7
1727448480000|2024-09-27 14:48:00|46240.5|46220.5|46235.5|46215.5|46247.2|46227.2|46233.9|46213.9|34
1727448490000|2024-09-27 14:48:10|46233.9|46213.9|46214.7|46194.7|46235.5|46215.5|46214.7|46194.7|27
1727448500000|2024-09-27 14:48:20|46213.9|46193.9|46213.9|46193.9|46215.5|46195.5|46210.5|46190.5|31
1727448510000|2024-09-27 14:48:30|46216.4|46196.4|46203.9|46183.9|46218.9|46198.9|46201.4|46181.4|23
1727448520000|2024-09-27 14:48:40|46202.2|46182.2|46188.9|46168.9|46203.9|46183.9|46187.2|46167.2|32
1727448530000|2024-09-27 14:48:50|46187.2|46167.2|46188.9|46168.9|46194.7|46174.7|46182.2|46162.2|24
1727448540000|2024-09-27 14:49:00|46187.2|46167.2|46168.9|46148.9|46188.9|46168.9|46168.9|46148.9|16
1727448550000|2024-09-27 14:49:10|46165.5|46145.5|46178|46158|46179.7|46159.7|46162.2|46142.2|13
1727448560000|2024-09-27 14:49:20|46179.7|46159.7|46183.9|46163.9|46186.4|46166.4|46175.5|46155.5|14
1727448570000|2024-09-27 14:49:30|46182.2|46162.2|46180.5|46160.5|46182.2|46162.2|46175.5|46155.5|9
1727448580000|2024-09-27 14:49:40|46182.2|46162.2|46185.5|46165.5|46192.2|46172.2|46182.2|46162.2|7
1727448590000|2024-09-27 14:49:50|46183.9|46163.9|46195.6|46175.6|46197.2|46177.2|46183.9|46163.9|7
1727448600000|2024-09-27 14:50:00|46193.9|46173.9|46192.2|46172.2|46198.9|46178.9|46186.4|46166.4|10
1727448610000|2024-09-27 14:50:10|46191.4|46171.4|46203.9|46183.9|46203.9|46183.9|46191.4|46171.4|12
1727448620000|2024-09-27 14:50:20|46205.5|46185.5|46210.5|46190.5|46213|46193|46203.9|46183.9|14
1727448630000|2024-09-27 14:50:30|46211.4|46191.4|46193.9|46173.9|46213|46193|46193.9|46173.9|14
1727448640000|2024-09-27 14:50:40|46192.2|46172.2|46185.5|46165.5|46192.2|46172.2|46182.2|46162.2|11
1727448650000|2024-09-27 14:50:50|46183.9|46163.9|46195.5|46175.5|46198.9|46178.9|46183.9|46163.9|11
1727448660000|2024-09-27 14:51:00|46193.9|46173.9|46198.9|46178.9|46203.9|46183.9|46193|46173|8
1727448670000|2024-09-27 14:51:10|46197.2|46177.2|46195.5|46175.5|46198.9|46178.9|46193.9|46173.9|7
1727448680000|2024-09-27 14:51:20|46198.9|46178.9|46205.5|46185.5|46210.5|46190.5|46197.2|46177.2|6
1727448690000|2024-09-27 14:51:30|46207.2|46187.2|46218.9|46198.9|46218.9|46198.9|46207.2|46187.2|11
1727448700000|2024-09-27 14:51:40|46219.7|46199.7|46237.2|46217.2|46238.9|46218.9|46218.9|46198.9|27
1727448710000|2024-09-27 14:51:50|46238.9|46218.9|46240.5|46220.5|46242.2|46222.2|46238.9|46218.9|7
1727448720000|2024-09-27 14:52:00|46242.2|46222.2|46258|46238|46258|46238|46242.2|46222.2|17
1727448730000|2024-09-27 14:52:10|46259.7|46239.7|46263.9|46243.9|46265.5|46245.5|46259.7|46239.7|17
1727448740000|2024-09-27 14:52:20|46261.4|46241.4|46249.7|46229.7|46261.4|46241.4|46249.7|46229.7|12
1727448750000|2024-09-27 14:52:30|46248.9|46228.9|46252.2|46232.2|46255.5|46235.5|46241.4|46221.4|46
1727448760000|2024-09-27 14:52:40|46248.8|46228.8|46258.9|46238.9|46260.4|46240.4|46247.2|46227.2|26
1727448770000|2024-09-27 14:52:50|46262.2|46242.2|46273.8|46253.8|46273.8|46253.8|46260.5|46240.5|16
1727448780000|2024-09-27 14:53:00|46274.7|46254.7|46277.2|46257.2|46278.8|46258.8|46273.8|46253.8|13
1727448790000|2024-09-27 14:53:10|46278.8|46258.8|46287.2|46267.2|46287.2|46267.2|46277.2|46257.2|8
1727448800000|2024-09-27 14:53:20|46285.4|46265.4|46288|46268|46288.9|46268.9|46283.8|46263.8|6
1727448810000|2024-09-27 14:53:30|46290.5|46270.5|46280.5|46260.5|46290.5|46270.5|46280.5|46260.5|10
1727448820000|2024-09-27 14:53:40|46282.2|46262.2|46282.2|46262.2|46289.7|46269.7|46280.5|46260.5|4
1727448830000|2024-09-27 14:53:50|46283.9|46263.9|46285.6|46265.6|46287.2|46267.2|46280.5|46260.5|6
1727448840000|2024-09-27 14:54:00|46283.9|46263.9|46298.9|46278.9|46299.7|46279.7|46283.9|46263.9|18
1727448850000|2024-09-27 14:54:10|46300.5|46280.5|46298.9|46278.9|46302.2|46282.2|46298.9|46278.9|4
1727448860000|2024-09-27 14:54:20|46293.9|46273.9|46298.9|46278.9|46298.9|46278.9|46289.7|46269.7|10
1727448870000|2024-09-27 14:54:30|46297.2|46277.2|46290.5|46270.5|46298.9|46278.9|46290.5|46270.5|36
1727448880000|2024-09-27 14:54:40|46293|46273|46298.8|46278.8|46298.8|46278.8|46293|46273|54
1727448890000|2024-09-27 14:54:50|46297.2|46277.2|46297.2|46277.2|46302.2|46282.2|46295.5|46275.5|16
1727448900000|2024-09-27 14:55:00|46295.5|46275.5|46290.5|46270.5|46297.2|46277.2|46288.8|46268.8|10
1727448910000|2024-09-27 14:55:10|46292.2|46272.2|46290.5|46270.5|46293.8|46273.8|46288.8|46268.8|8
1727448920000|2024-09-27 14:55:20|46288.8|46268.8|46287.2|46267.2|46290.4|46270.4|46281.4|46261.4|56
1727448930000|2024-09-27 14:55:30|46288.9|46268.9|46298.9|46278.9|46302.2|46282.2|46288.9|46268.9|18
1727448940000|2024-09-27 14:55:40|46300.5|46280.5|46302.2|46282.2|46303.9|46283.9|46298.9|46278.9|10
1727448950000|2024-09-27 14:55:50|46299.7|46279.7|46286.4|46266.4|46300.5|46280.5|46285.5|46265.5|13
1727448960000|2024-09-27 14:56:00|46288|46268|46277.2|46257.2|46288|46268|46273.9|46253.9|40
1727448970000|2024-09-27 14:56:10|46278.9|46258.9|46288.9|46268.9|46290.5|46270.5|46277.2|46257.2|14
1727448980000|2024-09-27 14:56:20|46287.2|46267.2|46273.9|46253.9|46288.9|46268.9|46273.9|46253.9|7
1727448990000|2024-09-27 14:56:30|46273|46253|46272.2|46252.2|46273|46253|46258.9|46238.9|18
1727449000000|2024-09-27 14:56:40|46273.8|46253.8|46278.9|46258.9|46278.9|46258.9|46273.8|46253.8|8
1727449010000|2024-09-27 14:56:50|46275.5|46255.5|46278|46258|46278|46258|46272.2|46252.2|3
1727449020000|2024-09-27 14:57:00|46281.4|46261.4|46282.3|46262.3|46283|46263|46280.5|46260.5|6
1727449030000|2024-09-27 14:57:10|46280.5|46260.5|46273.9|46253.9|46283.9|46263.9|46273.9|46253.9|4
1727449040000|2024-09-27 14:57:20|46272.2|46252.2|46273.9|46253.9|46275.5|46255.5|46268.9|46248.9|5
1727449050000|2024-09-27 14:57:30|46270.5|46250.5|46265.5|46245.5|46271.4|46251.4|46265.5|46245.5|2
1727449060000|2024-09-27 14:57:40|46260.5|46240.5|46257.3|46237.3|46260.5|46240.5|46255.5|46235.5|7
1727449070000|2024-09-27 14:57:50|46256.4|46236.4|46243.9|46223.9|46257.3|46237.3|46242.3|46222.3|7
1727449080000|2024-09-27 14:58:00|46242.3|46222.3|46248.9|46228.9|46250.5|46230.5|46239.8|46219.8|16
1727449090000|2024-09-27 14:58:10|46250.5|46230.5|46253.9|46233.9|46255.5|46235.5|46250.5|46230.5|5
1727449100000|2024-09-27 14:58:20|46255.5|46235.5|46250.5|46230.5|46257.3|46237.3|46250.5|46230.5|12
1727449110000|2024-09-27 14:58:30|46248.9|46228.9|46243.9|46223.9|46252.3|46232.3|46243.9|46223.9|0
1727449120000|2024-09-27 14:58:40|46242.3|46222.3|46243.9|46223.9|46243.9|46223.9|46242.3|46222.3|4
1727449130000|2024-09-27 14:58:50|46242.3|46222.3|46237.3|46217.3|46244.8|46224.8|46237.3|46217.3|6
1727449140000|2024-09-27 14:59:00|46234.8|46214.8|46235.5|46215.5|46240.5|46220.5|46232.3|46212.3|13
1727449150000|2024-09-27 14:59:10|46233.9|46213.9|46233.9|46213.9|46237.3|46217.3|46224.8|46204.8|13
1727449160000|2024-09-27 14:59:20|46235.5|46215.5|46238.9|46218.9|46242.3|46222.3|46233.9|46213.9|12
1727449170000|2024-09-27 14:59:30|46240.5|46220.5|46242.3|46222.3|46243.9|46223.9|46238.9|46218.9|59
1727449180000|2024-09-27 14:59:40|46238.9|46218.9|46235.5|46215.5|46238.9|46218.9|46232.3|46212.3|7
1727449190000|2024-09-27 14:59:50|46236.4|46216.4|46245.5|46225.5|46245.5|46225.5|46236.4|46216.4|8
1727449200000|2024-09-27 15:00:00|46247.3|46227.3|46237.3|46217.3|46247.3|46227.3|46228.9|46208.9|31
1727449210000|2024-09-27 15:00:10|46238.9|46218.9|46237.3|46217.3|46243.9|46223.9|46233.9|46213.9|8
1727449220000|2024-09-27 15:00:20|46240.6|46220.6|46228.1|46208.1|46242.3|46222.3|46228.1|46208.1|5
1727449230000|2024-09-27 15:00:30|46229.8|46209.8|46233.9|46213.9|46233.9|46213.9|46228.1|46208.1|5
1727449240000|2024-09-27 15:00:40|46237.3|46217.3|46237.3|46217.3|46238.9|46218.9|46234.8|46214.8|4
1727449250000|2024-09-27 15:00:50|46238.9|46218.9|46242.3|46222.3|46250.5|46230.5|46238.9|46218.9|21
1727449260000|2024-09-27 15:01:00|46238.9|46218.9|46238.1|46218.1|46240.6|46220.6|46232.3|46212.3|18
1727449270000|2024-09-27 15:01:10|46237.3|46217.3|46221.5|46201.5|46237.3|46217.3|46221.5|46201.5|5
1727449280000|2024-09-27 15:01:20|46219.8|46199.8|46210.6|46190.6|46219.8|46199.8|46209|46189|24
1727449290000|2024-09-27 15:01:30|46209|46189|46212.3|46192.3|46214|46194|46209|46189|9
1727449300000|2024-09-27 15:01:40|46210.6|46190.6|46210.6|46190.6|46214|46194|46207.3|46187.3|7
1727449310000|2024-09-27 15:01:50|46212.3|46192.3|46210.6|46190.6|46215.6|46195.6|46210.6|46190.6|6
1727449320000|2024-09-27 15:02:00|46212.3|46192.3|46189|46169|46217.3|46197.3|46189|46169|18
1727449330000|2024-09-27 15:02:10|46187.3|46167.3|46174|46154|46187.3|46167.3|46169|46149|102
1727449340000|2024-09-27 15:02:20|46175.6|46155.6|46169.8|46149.8|46177.3|46157.3|46162.4|46142.4|24
1727449350000|2024-09-27 15:02:30|46173.1|46153.1|46174|46154|46177.3|46157.3|46173.1|46153.1|13
1727449360000|2024-09-27 15:02:40|46172.3|46152.3|46175.7|46155.7|46176.5|46156.5|46167.3|46147.3|18
1727449370000|2024-09-27 15:02:50|46174|46154|46174|46154|46174|46154|46167.3|46147.3|6
1727449380000|2024-09-27 15:03:00|46173.1|46153.1|46155.7|46135.7|46173.1|46153.1|46154.1|46134.1|30
1727449390000|2024-09-27 15:03:10|46152.3|46132.3|46125.7|46105.7|46152.3|46132.3|46124.8|46104.8|28
1727449400000|2024-09-27 15:03:20|46124.1|46104.1|46119.1|46099.1|46131.6|46111.6|46119.1|46099.1|33
1727449410000|2024-09-27 15:03:30|46117.4|46097.4|46100.8|46080.8|46117.4|46097.4|46098.3|46078.3|29
1727449420000|2024-09-27 15:03:40|46097.4|46077.4|46086.6|46066.6|46100.8|46080.8|46086.6|46066.6|46
1727449430000|2024-09-27 15:03:50|46083.4|46063.4|46072.5|46052.5|46083.4|46063.4|46072.5|46052.5|52
1727449440000|2024-09-27 15:04:00|46074.1|46054.1|46069.2|46049.2|46082.5|46062.5|46069.2|46049.2|68
1727449450000|2024-09-27 15:04:10|46068.4|46048.4|46065.1|46045.1|46073.4|46053.4|46059.2|46039.2|43
1727449460000|2024-09-27 15:04:20|46067.6|46047.6|46055.1|46035.1|46070.1|46050.1|46044.3|46024.3|89
1727449470000|2024-09-27 15:04:30|46052.6|46032.6|46060.1|46040.1|46060.1|46040.1|46049.3|46029.3|19
1727449480000|2024-09-27 15:04:40|46062.6|46042.6|46060.9|46040.9|46062.7|46042.7|46055.9|46035.9|45
1727449490000|2024-09-27 15:04:50|46059.3|46039.3|46052.6|46032.6|46061.8|46041.8|46052.6|46032.6|44
1727449500000|2024-09-27 15:05:00|46049.3|46029.3|46039.2|46019.2|46049.3|46029.3|46031.8|46011.8|127
1727449510000|2024-09-27 15:05:10|46037.6|46017.6|46054.2|46034.2|46054.2|46034.2|46036.7|46016.7|75
1727449520000|2024-09-27 15:05:20|46053.4|46033.4|46054.2|46034.2|46054.2|46034.2|46035.9|46015.9|50
1727449530000|2024-09-27 15:05:30|46053.4|46033.4|46045.9|46025.9|46057.5|46037.5|46045.9|46025.9|31
1727449540000|2024-09-27 15:05:40|46044.2|46024.2|46064.2|46044.2|46064.2|46044.2|46044.2|46024.2|17
1727449550000|2024-09-27 15:05:50|46063.4|46043.4|46079.2|46059.2|46084.2|46064.2|46063.4|46043.4|28
1727449560000|2024-09-27 15:06:00|46077.6|46057.6|46075.9|46055.9|46077.6|46057.6|46064.2|46044.2|21
1727449570000|2024-09-27 15:06:10|46079.2|46059.2|46082.6|46062.6|46084.2|46064.2|46072.6|46052.6|48
1727449580000|2024-09-27 15:06:20|46080.1|46060.1|46079.2|46059.2|46084.2|46064.2|46079.2|46059.2|22
1727449590000|2024-09-27 15:06:30|46077.6|46057.6|46066|46046|46080.1|46060.1|46066|46046|22
1727449600000|2024-09-27 15:06:40|46065.2|46045.2|46057.7|46037.7|46065.2|46045.2|46053.5|46033.5|39
1727449610000|2024-09-27 15:06:50|46060.9|46040.9|46054.3|46034.3|46060.9|46040.9|46052.7|46032.7|12
1727449620000|2024-09-27 15:07:00|46056|46036|46067.7|46047.7|46070.9|46050.9|46054.3|46034.3|28
1727449630000|2024-09-27 15:07:10|46070.9|46050.9|46086.8|46066.8|46086.8|46066.8|46070.9|46050.9|27
1727449640000|2024-09-27 15:07:20|46088.4|46068.4|46091.8|46071.8|46091.8|46071.8|46081.8|46061.8|21
1727449650000|2024-09-27 15:07:30|46089.3|46069.3|46114.2|46094.2|46115.1|46095.1|46084.3|46064.3|45
1727449660000|2024-09-27 15:07:40|46112.6|46092.6|46107.6|46087.6|46114.2|46094.2|46105.1|46085.1|44
1727449670000|2024-09-27 15:07:50|46105.9|46085.9|46115.9|46095.9|46115.9|46095.9|46104.2|46084.2|21
1727449680000|2024-09-27 15:08:00|46112.5|46092.5|46082.6|46062.6|46113.4|46093.4|46077.6|46057.6|30
1727449690000|2024-09-27 15:08:10|46084.2|46064.2|46080.9|46060.9|46084.2|46064.2|46077.6|46057.6|4
1727449700000|2024-09-27 15:08:20|46079.2|46059.2|46075.9|46055.9|46084.2|46064.2|46075.9|46055.9|13
1727449710000|2024-09-27 15:08:30|46074.2|46054.2|46062.6|46042.6|46074.2|46054.2|46062.6|46042.6|10
1727449720000|2024-09-27 15:08:40|46063.5|46043.5|46076|46056|46076|46056|46062.6|46042.6|9
1727449730000|2024-09-27 15:08:50|46077.6|46057.6|46071|46051|46081|46061|46066|46046|12
1727449740000|2024-09-27 15:09:00|46072.7|46052.7|46061.8|46041.8|46079.3|46059.3|46061.8|46041.8|8
1727449750000|2024-09-27 15:09:10|46060.2|46040.2|46082.6|46062.6|46083.5|46063.5|46060.2|46040.2|17
1727449760000|2024-09-27 15:09:20|46084.2|46064.2|46091|46071|46091|46071|46084.2|46064.2|7
1727449770000|2024-09-27 15:09:30|46089.3|46069.3|46084.3|46064.3|46089.3|46069.3|46082.6|46062.6|1
1727449780000|2024-09-27 15:09:40|46086|46066|46076.8|46056.8|46087.6|46067.6|46076.8|46056.8|20
1727449790000|2024-09-27 15:09:50|46075.2|46055.2|46069.3|46049.3|46075.2|46055.2|46066|46046|20
1727449800000|2024-09-27 15:10:00|46071|46051|46104.3|46084.3|46104.3|46084.3|46071|46051|23
1727449810000|2024-09-27 15:10:10|46102.7|46082.7|46094.3|46074.3|46102.7|46082.7|46094.3|46074.3|12
1727449820000|2024-09-27 15:10:20|46096|46076|46112.7|46092.7|46112.7|46092.7|46091|46071|13
1727449830000|2024-09-27 15:10:30|46114.3|46094.3|46121.8|46101.8|46126.8|46106.8|46114.3|46094.3|11
1727449840000|2024-09-27 15:10:40|46123.5|46103.5|46122.6|46102.6|46125.9|46105.9|46119.2|46099.2|32
1727449850000|2024-09-27 15:10:50|46120.9|46100.9|46122.6|46102.6|46124.2|46104.2|46116|46096|6
1727449860000|2024-09-27 15:11:00|46121|46101|46127.7|46107.7|46127.7|46107.7|46121|46101|6
1727449870000|2024-09-27 15:11:10|46121|46101|46130.1|46110.1|46130.1|46110.1|46113.5|46093.5|15
1727449880000|2024-09-27 15:11:20|46131.7|46111.7|46132.6|46112.6|46135.1|46115.1|46127.6|46107.6|5
1727449890000|2024-09-27 15:11:30|46131|46111|46115.2|46095.2|46131|46111|46115.2|46095.2|12
1727449900000|2024-09-27 15:11:40|46113.5|46093.5|46100.2|46080.2|46113.5|46093.5|46094.3|46074.3|14
1727449910000|2024-09-27 15:11:50|46098.5|46078.5|46101.8|46081.8|46101.8|46081.8|46085.2|46065.2|16
1727449920000|2024-09-27 15:12:00|46104.3|46084.3|46097.7|46077.7|46104.3|46084.3|46096|46076|10
1727449930000|2024-09-27 15:12:10|46096|46076|46097.7|46077.7|46099.3|46079.3|46092.7|46072.7|6
1727449940000|2024-09-27 15:12:20|46099.3|46079.3|46109.3|46089.3|46109.3|46089.3|46099.3|46079.3|9
1727449950000|2024-09-27 15:12:30|46106.8|46086.8|46118.5|46098.5|46118.5|46098.5|46106.8|46086.8|38
1727449960000|2024-09-27 15:12:40|46117.7|46097.7|46122.7|46102.7|46122.7|46102.7|46117.7|46097.7|14
1727449970000|2024-09-27 15:12:50|46121.8|46101.8|46116.8|46096.8|46126.8|46106.8|46116.8|46096.8|3
1727449980000|2024-09-27 15:13:00|46118.5|46098.5|46122.7|46102.7|46122.7|46102.7|46116.8|46096.8|9
1727449990000|2024-09-27 15:13:10|46123.5|46103.5|46129.3|46109.3|46133.5|46113.5|46123.5|46103.5|19
1727450000000|2024-09-27 15:13:20|46127.7|46107.7|46134.3|46114.3|46134.3|46114.3|46126.8|46106.8|4
1727450010000|2024-09-27 15:13:30|46135.2|46115.2|46131.8|46111.8|46135.2|46115.2|46131.8|46111.8|10
1727450020000|2024-09-27 15:13:40|46132.7|46112.7|46137.7|46117.7|46137.7|46117.7|46131.8|46111.8|7
1727450030000|2024-09-27 15:13:50|46141.8|46121.8|46150.2|46130.2|46152.7|46132.7|46141.8|46121.8|30
1727450040000|2024-09-27 15:14:00|46148.5|46128.5|46145.2|46125.2|46150.2|46130.2|46142.7|46122.7|9
1727450050000|2024-09-27 15:14:10|46143.5|46123.5|46142.7|46122.7|46145.2|46125.2|46141|46121|10
1727450060000|2024-09-27 15:14:20|46141|46121|46126|46106|46142.7|46122.7|46125.2|46105.2|49
1727450070000|2024-09-27 15:14:30|46125.2|46105.2|46117.7|46097.7|46126|46106|46117.7|46097.7|3
1727450080000|2024-09-27 15:14:40|46119.3|46099.3|46112.7|46092.7|46119.3|46099.3|46109.3|46089.3|18
1727450090000|2024-09-27 15:14:50|46111|46091|46113.5|46093.5|46115.2|46095.2|46110.2|46090.2|9
1727450100000|2024-09-27 15:15:00|46112.7|46092.7|46117.7|46097.7|46121|46101|46106|46086|19
1727450110000|2024-09-27 15:15:10|46120.2|46100.2|46125.2|46105.2|46126.8|46106.8|46119.3|46099.3|7
1727450120000|2024-09-27 15:15:20|46124.3|46104.3|46127.7|46107.7|46129.3|46109.3|46122.7|46102.7|3
1727450130000|2024-09-27 15:15:30|46129.3|46109.3|46127.7|46107.7|46129.3|46109.3|46122.7|46102.7|5
1727450140000|2024-09-27 15:15:40|46129.4|46109.4|46132.7|46112.7|46132.7|46112.7|46129.4|46109.4|1
1727450150000|2024-09-27 15:15:50|46131|46111|46130.2|46110.2|46131|46111|46126|46106|2
1727450160000|2024-09-27 15:16:00|46131|46111|46127.7|46107.7|46141|46121|46125.2|46105.2|17
1727450170000|2024-09-27 15:16:10|46125.2|46105.2|46116|46096|46127.7|46107.7|46114.3|46094.3|34
1727450180000|2024-09-27 15:16:20|46115.1|46095.1|46101|46081|46115.1|46095.1|46101|46081|26
1727450190000|2024-09-27 15:16:30|46101.8|46081.8|46106.8|46086.8|46111|46091|46101.8|46081.8|37
1727450200000|2024-09-27 15:16:40|46109.3|46089.3|46108.5|46088.5|46109.3|46089.3|46104.3|46084.3|6
1727450210000|2024-09-27 15:16:50|46109.3|46089.3|46125.1|46105.1|46126|46106|46109.3|46089.3|11
1727450220000|2024-09-27 15:17:00|46126.7|46106.7|46114.2|46094.2|46135.1|46115.1|46113.4|46093.4|47
1727450230000|2024-09-27 15:17:10|46110.9|46090.9|46102.6|46082.6|46110.9|46090.9|46102.6|46082.6|9
1727450240000|2024-09-27 15:17:20|46101|46081|46106|46086|46106|46086|46101|46081|4
1727450250000|2024-09-27 15:17:30|46104.3|46084.3|46114.3|46094.3|46114.3|46094.3|46103.5|46083.5|7
1727450260000|2024-09-27 15:17:40|46116|46096|46113.5|46093.5|46116|46096|46111|46091|11
1727450270000|2024-09-27 15:17:50|46112.6|46092.6|46114.3|46094.3|46119.3|46099.3|46111|46091|3
1727450280000|2024-09-27 15:18:00|46116|46096|46121|46101|46121|46101|46114.3|46094.3|4
1727450290000|2024-09-27 15:18:10|46122.6|46102.6|46121|46101|46124.3|46104.3|46117.6|46097.6|9
1727450300000|2024-09-27 15:18:20|46117.6|46097.6|46107.7|46087.7|46117.6|46097.6|46107.7|46087.7|8
1727450310000|2024-09-27 15:18:30|46106|46086|46109.3|46089.3|46109.3|46089.3|46106|46086|2
1727450320000|2024-09-27 15:18:40|46111|46091|46113.5|46093.5|46115.1|46095.1|46106.8|46086.8|2
1727450330000|2024-09-27 15:18:50|46115.1|46095.1|46132.5|46112.5|46132.5|46112.5|46113.5|46093.5|12
1727450340000|2024-09-27 15:19:00|46130.9|46110.9|46124.3|46104.3|46130.9|46110.9|46120.9|46100.9|29
1727450350000|2024-09-27 15:19:10|46125.1|46105.1|46101.8|46081.8|46126.8|46106.8|46101.8|46081.8|23
1727450360000|2024-09-27 15:19:20|46100.1|46080.1|46099.3|46079.3|46100.9|46080.9|46094.3|46074.3|2
1727450370000|2024-09-27 15:19:30|46097.6|46077.6|46100.9|46080.9|46105.1|46085.1|46095.9|46075.9|9
1727450380000|2024-09-27 15:19:40|46101.8|46081.8|46104.3|46084.3|46104.3|46084.3|46100.9|46080.9|6
1727450390000|2024-09-27 15:19:50|46105.9|46085.9|46107.6|46087.6|46109.3|46089.3|46102.5|46082.5|8
1727450400000|2024-09-27 15:20:00|46109.3|46089.3|46093.4|46073.4|46112.6|46092.6|46092.5|46072.5|21
1727450410000|2024-09-27 15:20:10|46094.3|46074.3|46095.1|46075.1|46096.8|46076.8|46090.9|46070.9|3
1727450420000|2024-09-27 15:20:20|46097.6|46077.6|46104.3|46084.3|46104.3|46084.3|46094.3|46074.3|11
1727450430000|2024-09-27 15:20:30|46105.1|46085.1|46119.3|46099.3|46119.3|46099.3|46105.1|46085.1|1
1727450440000|2024-09-27 15:20:40|46120.1|46100.1|46127.6|46107.6|46129.3|46109.3|46120.1|46100.1|11
1727450450000|2024-09-27 15:20:50|46122.5|46102.5|46132.6|46112.6|46132.6|46112.6|46122.5|46102.5|10
1727450460000|2024-09-27 15:21:00|46129.3|46109.3|46137.6|46117.6|46138.4|46118.4|46127.6|46107.6|14
1727450470000|2024-09-27 15:21:10|46138.5|46118.5|46144.3|46124.3|46149.3|46129.3|46138.5|46118.5|34
1727450480000|2024-09-27 15:21:20|46147.6|46127.6|46132.6|46112.6|46147.6|46127.6|46131|46111|12
1727450490000|2024-09-27 15:21:30|46134.3|46114.3|46145.9|46125.9|46145.9|46125.9|46134.3|46114.3|7
1727450500000|2024-09-27 15:21:40|46147.6|46127.6|46149.3|46129.3|46149.3|46129.3|46142.6|46122.6|2
1727450510000|2024-09-27 15:21:50|46142.6|46122.6|46136|46116|46144.3|46124.3|46132.6|46112.6|24
1727450520000|2024-09-27 15:22:00|46135.1|46115.1|46137.6|46117.6|46140.1|46120.1|46134.3|46114.3|10
1727450530000|2024-09-27 15:22:10|46140.1|46120.1|46133.5|46113.5|46141|46121|46133.5|46113.5|3
1727450540000|2024-09-27 15:22:20|46134.3|46114.3|46131|46111|46134.3|46114.3|46131|46111|10
1727450550000|2024-09-27 15:22:30|46132.7|46112.7|46134.3|46114.3|46134.3|46114.3|46129.3|46109.3|2
1727450560000|2024-09-27 15:22:40|46132.7|46112.7|46114.3|46094.3|46132.7|46112.7|46114.3|46094.3|8
1727450570000|2024-09-27 15:22:50|46112.7|46092.7|46118.5|46098.5|46118.5|46098.5|46110.2|46090.2|5
1727450580000|2024-09-27 15:23:00|46120.1|46100.1|46127.6|46107.6|46131|46111|46120.1|46100.1|10
1727450590000|2024-09-27 15:23:10|46126|46106|46119.3|46099.3|46127.6|46107.6|46119.3|46099.3|7
1727450600000|2024-09-27 15:23:20|46118.5|46098.5|46118.5|46098.5|46120.1|46100.1|46113.5|46093.5|7
1727450610000|2024-09-27 15:23:30|46119.3|46099.3|46126|46106|46127.7|46107.7|46119.3|46099.3|10
1727450620000|2024-09-27 15:23:40|46127.6|46107.6|46122.6|46102.6|46128.5|46108.5|46122.6|46102.6|3
1727450630000|2024-09-27 15:23:50|46121|46101|46122.6|46102.6|46124.3|46104.3|46121|46101|20
1727450640000|2024-09-27 15:24:00|46119.3|46099.3|46113.5|46093.5|46119.3|46099.3|46113.5|46093.5|10
1727450650000|2024-09-27 15:24:10|46110.1|46090.1|46109.3|46089.3|46110.1|46090.1|46105.9|46085.9|3
1727450660000|2024-09-27 15:24:20|46112.6|46092.6|46112.6|46092.6|46114.3|46094.3|46112.6|46092.6|2
1727450670000|2024-09-27 15:24:30|46110.1|46090.1|46090.1|46070.1|46110.1|46090.1|46089.3|46069.3|28
1727450680000|2024-09-27 15:24:40|46087.6|46067.6|46094.3|46074.3|46095.1|46075.1|46087.6|46067.6|14
1727450690000|2024-09-27 15:24:50|46095.1|46075.1|46089.3|46069.3|46097.6|46077.6|46089.3|46069.3|7
1727450700000|2024-09-27 15:25:00|46090.1|46070.1|46094.3|46074.3|46094.3|46074.3|46085.9|46065.9|36
1727450710000|2024-09-27 15:25:10|46092.6|46072.6|46101|46081|46101|46081|46091|46071|9
1727450720000|2024-09-27 15:25:20|46100.1|46080.1|46099.3|46079.3|46101.8|46081.8|46099.3|46079.3|6
1727450730000|2024-09-27 15:25:30|46098.4|46078.4|46090.9|46070.9|46100.9|46080.9|46090.9|46070.9|10
1727450740000|2024-09-27 15:25:40|46094.3|46074.3|46080.1|46060.1|46094.3|46074.3|46080.1|46060.1|15
1727450750000|2024-09-27 15:25:50|46081.8|46061.8|46079.3|46059.3|46084.3|46064.3|46079.3|46059.3|12
1727450760000|2024-09-27 15:26:00|46077.6|46057.6|46079.3|46059.3|46079.3|46059.3|46076.8|46056.8|12
1727450770000|2024-09-27 15:26:10|46080.1|46060.1|46079.3|46059.3|46082.6|46062.6|46079.3|46059.3|6
1727450780000|2024-09-27 15:26:20|46080.1|46060.1|46079.3|46059.3|46081|46061|46079.3|46059.3|9
1727450790000|2024-09-27 15:26:30|46074.3|46054.3|46069.3|46049.3|46074.3|46054.3|46061|46041|32
1727450800000|2024-09-27 15:26:40|46070.1|46050.1|46052.7|46032.7|46070.1|46050.1|46052.7|46032.7|35
1727450810000|2024-09-27 15:26:50|46051.8|46031.8|46062.7|46042.7|46062.7|46042.7|46046|46026|29
1727450820000|2024-09-27 15:27:00|46066|46046|46069.3|46049.3|46071.8|46051.8|46066|46046|9
1727450830000|2024-09-27 15:27:10|46071.8|46051.8|46074.3|46054.3|46075.2|46055.2|46071.8|46051.8|23
1727450840000|2024-09-27 15:27:20|46075.2|46055.2|46066.8|46046.8|46075.2|46055.2|46066.8|46046.8|4
1727450850000|2024-09-27 15:27:30|46065.2|46045.2|46072.7|46052.7|46074.3|46054.3|46065.2|46045.2|8
1727450860000|2024-09-27 15:27:40|46074.3|46054.3|46076.8|46056.8|46081.8|46061.8|46072.7|46052.7|25
1727450870000|2024-09-27 15:27:50|46073.6|46053.6|46066.8|46046.8|46074.3|46054.3|46066.8|46046.8|6
1727450880000|2024-09-27 15:28:00|46065.2|46045.2|46069.3|46049.3|46069.3|46049.3|46061.8|46041.8|6
1727450890000|2024-09-27 15:28:10|46070.2|46050.2|46081.1|46061.1|46081.1|46061.1|46070.2|46050.2|4
1727450900000|2024-09-27 15:28:20|46082.7|46062.7|46077.7|46057.7|46084.3|46064.3|46077.7|46057.7|5
1727450910000|2024-09-27 15:28:30|46079.3|46059.3|46084.3|46064.3|46086|46066|46079.3|46059.3|10
1727450920000|2024-09-27 15:28:40|46082.7|46062.7|46086.8|46066.8|46086.8|46066.8|46082.7|46062.7|0
1727450930000|2024-09-27 15:28:50|46087.7|46067.7|46090.2|46070.2|46090.2|46070.2|46087.7|46067.7|5
1727450940000|2024-09-27 15:29:00|46091.9|46071.9|46102.7|46082.7|46102.7|46082.7|46091.9|46071.9|6
1727450950000|2024-09-27 15:29:10|46103.6|46083.6|46101.1|46081.1|46103.6|46083.6|46100.2|46080.2|6
1727450960000|2024-09-27 15:29:20|46100.2|46080.2|46089.4|46069.4|46100.2|46080.2|46089.4|46069.4|12
1727450970000|2024-09-27 15:29:30|46092.7|46072.7|46089.4|46069.4|46097.7|46077.7|46089.4|46069.4|10
1727450980000|2024-09-27 15:29:40|46091.9|46071.9|46092.7|46072.7|46094.4|46074.4|46091.9|46071.9|4
1727450990000|2024-09-27 15:29:50|46091.9|46071.9|46086.1|46066.1|46091.9|46071.9|46085.2|46065.2|43
1727451000000|2024-09-27 15:30:00|46090.2|46070.2|46083.6|46063.6|46091.1|46071.1|46081.1|46061.1|32
1727451010000|2024-09-27 15:30:10|46084.4|46064.4|46081.9|46061.9|46088.6|46068.6|46081.9|46061.9|12
1727451020000|2024-09-27 15:30:20|46083.6|46063.6|46071.9|46051.9|46083.6|46063.6|46071.9|46051.9|14
1727451030000|2024-09-27 15:30:30|46069.4|46049.4|46068.6|46048.6|46069.4|46049.4|46048.6|46028.6|29
1727451040000|2024-09-27 15:30:40|46071.9|46051.9|46084.4|46064.4|46086.9|46066.9|46070.2|46050.2|26
1727451050000|2024-09-27 15:30:50|46082.7|46062.7|46080.2|46060.2|46084.4|46064.4|46080.2|46060.2|4
1727451060000|2024-09-27 15:31:00|46083.6|46063.6|46081.1|46061.1|46083.6|46063.6|46078.6|46058.6|4
1727451070000|2024-09-27 15:31:10|46079.4|46059.4|46071.9|46051.9|46081.1|46061.1|46071.9|46051.9|14
1727451080000|2024-09-27 15:31:20|46069.4|46049.4|46076.1|46056.1|46076.1|46056.1|46062.7|46042.7|12
1727451090000|2024-09-27 15:31:30|46077.7|46057.7|46059.4|46039.4|46077.7|46057.7|46059.4|46039.4|11
1727451100000|2024-09-27 15:31:40|46054.4|46034.4|46039.4|46019.4|46054.4|46034.4|46039.4|46019.4|16
1727451110000|2024-09-27 15:31:50|46041.9|46021.9|46044.4|46024.4|46044.4|46024.4|46039.4|46019.4|5
1727451120000|2024-09-27 15:32:00|46046.2|46026.2|46059.4|46039.4|46061.2|46041.2|46046.2|46026.2|13
1727451130000|2024-09-27 15:32:10|46062.8|46042.8|46054.4|46034.4|46062.8|46042.8|46049.4|46029.4|30
1727451140000|2024-09-27 15:32:20|46051.1|46031.1|46051.9|46031.9|46051.9|46031.9|46051.1|46031.1|7
1727451150000|2024-09-27 15:32:30|46053.6|46033.6|46035.3|46015.3|46054.4|46034.4|46035.3|46015.3|37
1727451160000|2024-09-27 15:32:40|46033.6|46013.6|46026.1|46006.1|46033.6|46013.6|46026.1|46006.1|22
1727451170000|2024-09-27 15:32:50|46027.7|46007.7|46026.9|46006.9|46029.4|46009.4|46024.4|46004.4|10
1727451180000|2024-09-27 15:33:00|46026.1|46006.1|46033.6|46013.6|46045.2|46025.2|46026.1|46006.1|99
1727451190000|2024-09-27 15:33:10|46036.1|46016.1|46040.3|46020.3|46040.3|46020.3|46028.6|46008.6|19
1727451200000|2024-09-27 15:33:20|46042.8|46022.8|46040.3|46020.3|46046.2|46026.2|46036.9|46016.9|13
1727451210000|2024-09-27 15:33:30|46041.2|46021.2|46042.8|46022.8|46044.4|46024.4|46040.3|46020.3|6
1727451220000|2024-09-27 15:33:40|46040.3|46020.3|46040.3|46020.3|46045.3|46025.3|46040.3|46020.3|2
1727451230000|2024-09-27 15:33:50|46041.2|46021.2|46042.8|46022.8|46043.7|46023.7|46040.3|46020.3|6
1727451240000|2024-09-27 15:34:00|46044.4|46024.4|46042.8|46022.8|46049.4|46029.4|46042.8|46022.8|12
1727451250000|2024-09-27 15:34:10|46041.9|46021.9|46045.3|46025.3|46047.8|46027.8|46038.7|46018.7|10
1727451260000|2024-09-27 15:34:20|46047.8|46027.8|46057.8|46037.8|46057.8|46037.8|46047.8|46027.8|3
1727451270000|2024-09-27 15:34:30|46055.3|46035.3|46060.3|46040.3|46060.3|46040.3|46055.3|46035.3|25
1727451280000|2024-09-27 15:34:40|46062.8|46042.8|46063.6|46043.6|46063.6|46043.6|46061.9|46041.9|15
1727451290000|2024-09-27 15:34:50|46065.3|46045.3|46067.8|46047.8|46067.8|46047.8|46065.3|46045.3|3
1727451300000|2024-09-27 15:35:00|46066.2|46046.2|46062.8|46042.8|46066.2|46046.2|46061.2|46041.2|14
1727451310000|2024-09-27 15:35:10|46065.3|46045.3|46073.6|46053.6|46075.3|46055.3|46065.3|46045.3|47
1727451320000|2024-09-27 15:35:20|46071.9|46051.9|46068.6|46048.6|46071.9|46051.9|46068.6|46048.6|7
1727451330000|2024-09-27 15:35:30|46070.2|46050.2|46073.6|46053.6|46073.6|46053.6|46070.2|46050.2|3
1727451340000|2024-09-27 15:35:40|46075.2|46055.2|46078.6|46058.6|46078.6|46058.6|46073.6|46053.6|3
1727451350000|2024-09-27 15:35:50|46083.6|46063.6|46084.4|46064.4|46084.4|46064.4|46083.6|46063.6|6
1727451360000|2024-09-27 15:36:00|46086.1|46066.1|46096.1|46076.1|46096.9|46076.9|46086.1|46066.1|29
1727451370000|2024-09-27 15:36:10|46095.2|46075.2|46081|46061|46095.2|46075.2|46080.2|46060.2|12
1727451380000|2024-09-27 15:36:20|46081.9|46061.9|46080.2|46060.2|46081.9|46061.9|46076.9|46056.9|7
1727451390000|2024-09-27 15:36:30|46079.4|46059.4|46068.5|46048.5|46080.2|46060.2|46068.5|46048.5|15
1727451400000|2024-09-27 15:36:40|46067.6|46047.6|46061.9|46041.9|46068.5|46048.5|46061|46041|2
1727451410000|2024-09-27 15:36:50|46061|46041|46022.8|46002.8|46061.9|46041.9|46021.9|46001.9|30
1727451420000|2024-09-27 15:37:00|46024.4|46004.4|46026.9|46006.9|46029.4|46009.4|46021.1|46001.1|28
1727451430000|2024-09-27 15:37:10|46027.7|46007.7|46036.1|46016.1|46036.1|46016.1|46027.7|46007.7|12
1727451440000|2024-09-27 15:37:20|46037.7|46017.7|46042.7|46022.7|46043.6|46023.6|46037.7|46017.7|6
1727451450000|2024-09-27 15:37:30|46039.4|46019.4|46036.1|46016.1|46039.4|46019.4|46034.4|46014.4|4
1727451460000|2024-09-27 15:37:40|46033.6|46013.6|46036.1|46016.1|46037.7|46017.7|46029.4|46009.4|14
1727451470000|2024-09-27 15:37:50|46038.6|46018.6|46041.1|46021.1|46045.2|46025.2|46036.1|46016.1|3
1727451480000|2024-09-27 15:38:00|46046.1|46026.1|46050.2|46030.2|46050.2|46030.2|46046.1|46026.1|7
1727451490000|2024-09-27 15:38:10|46051.1|46031.1|46046.9|46026.9|46051.1|46031.1|46046.1|46026.1|3
1727451500000|2024-09-27 15:38:20|46045.3|46025.3|46042|46022|46047|46027|46041.1|46021.1|6
1727451510000|2024-09-27 15:38:30|46040.3|46020.3|46039.5|46019.5|46042|46022|46036.1|46016.1|8
1727451520000|2024-09-27 15:38:40|46038.6|46018.6|46039.5|46019.5|46039.5|46019.5|46034.5|46014.5|7
1727451530000|2024-09-27 15:38:50|46040.3|46020.3|46033.6|46013.6|46040.3|46020.3|46033.6|46013.6|4
1727451540000|2024-09-27 15:39:00|46032.7|46012.7|46044.5|46024.5|46044.5|46024.5|46032.7|46012.7|26
1727451550000|2024-09-27 15:39:10|46046.1|46026.1|46041.1|46021.1|46046.1|46026.1|46041.1|46021.1|7
1727451560000|2024-09-27 15:39:20|46040.2|46020.2|46037|46017|46041.1|46021.1|46037|46017|4
1727451570000|2024-09-27 15:39:30|46036.1|46016.1|46036.1|46016.1|46036.1|46016.1|46031.1|46011.1|2
1727451580000|2024-09-27 15:39:40|46034.5|46014.5|46012.7|45992.7|46036.1|46016.1|46007.7|45987.7|59
1727451590000|2024-09-27 15:39:50|46010.2|45990.2|46021.1|46001.1|46021.1|46001.1|46009.4|45989.4|14
1727451600000|2024-09-27 15:40:00|46022.7|46002.7|46012.7|45992.7|46024.4|46004.4|46012.7|45992.7|31
1727451610000|2024-09-27 15:40:10|46011.1|45991.1|46004.4|45984.4|46011.1|45991.1|46004.4|45984.4|10
1727451620000|2024-09-27 15:40:20|46002.7|45982.7|46012.7|45992.7|46012.7|45992.7|46002.7|45982.7|98
1727451630000|2024-09-27 15:40:30|46011.9|45991.9|46012.7|45992.7|46016.9|45996.9|46009.4|45989.4|19
1727451640000|2024-09-27 15:40:40|46011.9|45991.9|46006.9|45986.9|46011.9|45991.9|46004.4|45984.4|6
1727451650000|2024-09-27 15:40:50|46007.7|45987.7|46016.9|45996.9|46018.5|45998.5|46006|45986|5
1727451660000|2024-09-27 15:41:00|46016|45996|46001.9|45981.9|46016|45996|46000.2|45980.2|26
1727451670000|2024-09-27 15:41:10|46004.4|45984.4|46006|45986|46006|45986|46001.9|45981.9|7
1727451680000|2024-09-27 15:41:20|46006.9|45986.9|46003.5|45983.5|46009.4|45989.4|46003.5|45983.5|4
1727451690000|2024-09-27 15:41:30|46001.9|45981.9|46006|45986|46007.7|45987.7|46001|45981|14
1727451700000|2024-09-27 15:41:40|46005.2|45985.2|45999.3|45979.3|46005.2|45985.2|45999.3|45979.3|7
1727451710000|2024-09-27 15:41:50|45997.7|45977.7|46010.2|45990.2|46010.2|45990.2|45997.7|45977.7|9
1727451720000|2024-09-27 15:42:00|46013.5|45993.5|46019.3|45999.3|46019.3|45999.3|46013.5|45993.5|5
1727451730000|2024-09-27 15:42:10|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|46011|45991|52
1727451740000|2024-09-27 15:42:20|46021|46001|46022.7|46002.7|46025.2|46005.2|46020.2|46000.2|9
1727451750000|2024-09-27 15:42:30|46021.8|46001.8|46024.3|46004.3|46025.9|46005.9|46021.8|46001.8|1
1727451760000|2024-09-27 15:42:40|46025.9|46005.9|46025.9|46005.9|46028.4|46008.4|46024.3|46004.3|8
1727451770000|2024-09-27 15:42:50|46026.8|46006.8|46027.7|46007.7|46029.3|46009.3|46025.9|46005.9|6
1727451780000|2024-09-27 15:43:00|46026.8|46006.8|46029.3|46009.3|46033.4|46013.4|46026.8|46006.8|45
1727451790000|2024-09-27 15:43:10|46028.4|46008.4|46033.4|46013.4|46033.4|46013.4|46028.4|46008.4|6
1727451800000|2024-09-27 15:43:20|46034.3|46014.3|46029.3|46009.3|46034.3|46014.3|46029.3|46009.3|4
1727451810000|2024-09-27 15:43:30|46028.4|46008.4|46026.8|46006.8|46029.3|46009.3|46026.8|46006.8|2
1727451820000|2024-09-27 15:43:40|46025.9|46005.9|46024.3|46004.3|46030.2|46010.2|46024.3|46004.3|17
1727451830000|2024-09-27 15:43:50|46022.7|46002.7|46020.2|46000.2|46022.7|46002.7|46019.3|45999.3|2
1727451840000|2024-09-27 15:44:00|46021.8|46001.8|46022.7|46002.7|46023.5|46003.5|46021.8|46001.8|6
1727451850000|2024-09-27 15:44:10|46024.3|46004.3|46022.7|46002.7|46027.7|46007.7|46022.7|46002.7|1
1727451860000|2024-09-27 15:44:20|46023.5|46003.5|46017.7|45997.7|46024.4|46004.4|46017.7|45997.7|5
1727451870000|2024-09-27 15:44:30|46016.8|45996.8|46015.2|45995.2|46016.8|45996.8|46011|45991|2
1727451880000|2024-09-27 15:44:40|46016|45996|46015.2|45995.2|46016|45996|46011|45991|5
1727451890000|2024-09-27 15:44:50|46016|45996|46022.7|46002.7|46022.7|46002.7|46014.3|45994.3|11
1727451900000|2024-09-27 15:45:00|46021|46001|46017.7|45997.7|46022.7|46002.7|46017.7|45997.7|13
1727451910000|2024-09-27 15:45:10|46019.3|45999.3|46021.8|46001.8|46023.5|46003.5|46019.3|45999.3|7
1727451920000|2024-09-27 15:45:20|46022.7|46002.7|46017.7|45997.7|46024.3|46004.3|46017.7|45997.7|15
1727451930000|2024-09-27 15:45:30|46019.3|45999.3|46021.8|46001.8|46021.8|46001.8|46019.3|45999.3|45
1727451940000|2024-09-27 15:45:40|46019.3|45999.3|46020.2|46000.2|46021.8|46001.8|46016.8|45996.8|13
1727451950000|2024-09-27 15:45:50|46019.3|45999.3|46020.9|46000.9|46025.9|46005.9|46017.7|45997.7|12
1727451960000|2024-09-27 15:46:00|46021.8|46001.8|46012.7|45992.7|46025.9|46005.9|46012.7|45992.7|28
1727451970000|2024-09-27 15:46:10|46011.8|45991.8|46000.2|45980.2|46011.8|45991.8|45999.3|45979.3|19
1727451980000|2024-09-27 15:46:20|45999.3|45979.3|46013.4|45993.4|46015.1|45995.1|45999.3|45979.3|12
1727451990000|2024-09-27 15:46:30|46010.9|45990.9|46016.8|45996.8|46016.8|45996.8|46010.9|45990.9|2
1727452000000|2024-09-27 15:46:40|46020.9|46000.9|46025.2|46005.2|46025.2|46005.2|46015.2|45995.2|8
1727452010000|2024-09-27 15:46:50|46024.3|46004.3|46035.2|46015.2|46035.2|46015.2|46024.3|46004.3|8
1727452020000|2024-09-27 15:47:00|46039.3|46019.3|46030.9|46010.9|46050.2|46030.2|46025.9|46005.9|27
1727452030000|2024-09-27 15:47:10|46029.3|46009.3|46024.3|46004.3|46030.9|46010.9|46021.8|46001.8|21
1727452050000|2024-09-27 15:47:30|46026.8|46006.8|46017.7|45997.7|46026.8|46006.8|46017.7|45997.7|31
1727452060000|2024-09-27 15:47:40|46016.8|45996.8|46021.8|46001.8|46021.8|46001.8|46016.8|45996.8|5
1727452070000|2024-09-27 15:47:50|46025.9|46005.9|46041.8|46021.8|46041.8|46021.8|46024.3|46004.3|10
1727452080000|2024-09-27 15:48:00|46040.9|46020.9|46039.3|46019.3|46040.9|46020.9|46035.9|46015.9|2
1727452090000|2024-09-27 15:48:10|46040.2|46020.2|46048.4|46028.4|46048.4|46028.4|46040.2|46020.2|3
1727452100000|2024-09-27 15:48:20|46046.8|46026.8|46051.8|46031.8|46052.7|46032.7|46046.8|46026.8|3
1727452110000|2024-09-27 15:48:30|46050.9|46030.9|46065.2|46045.2|46065.2|46045.2|46049.3|46029.3|4
1727452120000|2024-09-27 15:48:40|46066|46046|46075.9|46055.9|46075.9|46055.9|46066|46046|13
1727452130000|2024-09-27 15:48:50|46077.6|46057.6|46080.1|46060.1|46082.6|46062.6|46075.9|46055.9|31
1727452140000|2024-09-27 15:49:00|46080.9|46060.9|46077.6|46057.6|46080.9|46060.9|46072.6|46052.6|3
1727452150000|2024-09-27 15:49:10|46075.9|46055.9|46077.6|46057.6|46078.4|46058.4|46075.9|46055.9|1
1727452160000|2024-09-27 15:49:20|46080.1|46060.1|46081.7|46061.7|46085.9|46065.9|46080.1|46060.1|7
1727452170000|2024-09-27 15:49:30|46082.6|46062.6|46085.1|46065.1|46085.1|46065.1|46081.7|46061.7|3
1727452180000|2024-09-27 15:49:40|46085.9|46065.9|46085.1|46065.1|46085.9|46065.9|46082.6|46062.6|19
1727452190000|2024-09-27 15:49:50|46083.4|46063.4|46081.7|46061.7|46086.7|46066.7|46081.7|46061.7|74
1727452200000|2024-09-27 15:50:00|46084.2|46064.2|46052.6|46032.6|46084.2|46064.2|46052.6|46032.6|25
1727452210000|2024-09-27 15:50:10|46050.9|46030.9|46049.2|46029.2|46050.9|46030.9|46044.2|46024.2|3
1727452220000|2024-09-27 15:50:20|46050.9|46030.9|46047.6|46027.6|46050.9|46030.9|46040.9|46020.9|7
1727452230000|2024-09-27 15:50:30|46048.4|46028.4|46046.7|46026.7|46052.6|46032.6|46046.7|46026.7|5
1727452240000|2024-09-27 15:50:40|46049.2|46029.2|46034.2|46014.2|46049.2|46029.2|46034.2|46014.2|5
1727452250000|2024-09-27 15:50:50|46037.6|46017.6|46045.1|46025.1|46045.1|46025.1|46037.6|46017.6|3
1727452260000|2024-09-27 15:51:00|46047.6|46027.6|46032.6|46012.6|46049.2|46029.2|46032.6|46012.6|5
1727452270000|2024-09-27 15:51:10|||||||||2
1727452280000|2024-09-27 15:51:20|46030.9|46010.9|46015.9|45995.9|46030.9|46010.9|46015.9|45995.9|6
1727452290000|2024-09-27 15:51:30|46012.6|45992.6|46012.6|45992.6|46017.6|45997.6|46012.6|45992.6|17
1727452300000|2024-09-27 15:51:40|46014.2|45994.2|46014.2|45994.2|46017.6|45997.6|46012.6|45992.6|1
1727452310000|2024-09-27 15:51:50|46015.9|45995.9|46014.2|45994.2|46017.6|45997.6|46014.2|45994.2|1
1727452320000|2024-09-27 15:52:00|46012.6|45992.6|46009.2|45989.2|46012.6|45992.6|46009.2|45989.2|6
1727452330000|2024-09-27 15:52:10|46012.6|45992.6|46007.6|45987.6|46012.6|45992.6|46007.6|45987.6|3
1727452340000|2024-09-27 15:52:20|46004.2|45984.2|46004.2|45984.2|46005.9|45985.9|46004.2|45984.2|12
1727452350000|2024-09-27 15:52:30|46005.9|45985.9|46014.2|45994.2|46014.2|45994.2|46005.9|45985.9|0
1727452360000|2024-09-27 15:52:40|46019.2|45999.2|46032.6|46012.6|46034.2|46014.2|46019.2|45999.2|9
1727452370000|2024-09-27 15:52:50|46034.2|46014.2|46032.6|46012.6|46038.4|46018.4|46032.6|46012.6|8
1727452380000|2024-09-27 15:53:00|46034.2|46014.2|46032.5|46012.5|46034.2|46014.2|46030.9|46010.9|7
1727452390000|2024-09-27 15:53:10|46034.2|46014.2|46041.7|46021.7|46041.7|46021.7|46034.2|46014.2|11
1727452400000|2024-09-27 15:53:20|46042.5|46022.5|46039.2|46019.2|46044.2|46024.2|46039.2|46019.2|5
1727452410000|2024-09-27 15:53:30|46037.6|46017.6|46035.9|46015.9|46037.6|46017.6|46030.9|46010.9|10
1727452420000|2024-09-27 15:53:40|46039.2|46019.2|46040.9|46020.9|46045.9|46025.9|46039.2|46019.2|7
1727452430000|2024-09-27 15:53:50|46042.5|46022.5|46054.2|46034.2|46054.2|46034.2|46042.5|46022.5|15
1727452440000|2024-09-27 15:54:00|46053.4|46033.4|46070.9|46050.9|46070.9|46050.9|46053.4|46033.4|43
1727452450000|2024-09-27 15:54:10|46065.9|46045.9|46070.9|46050.9|46070.9|46050.9|46065.9|46045.9|4
1727452460000|2024-09-27 15:54:20|46069.2|46049.2|46075.9|46055.9|46075.9|46055.9|46068.4|46048.4|18
1727452470000|2024-09-27 15:54:30|46079.2|46059.2|46078.4|46058.4|46079.2|46059.2|46075.9|46055.9|4
1727452480000|2024-09-27 15:54:40|46077.6|46057.6|46080.9|46060.9|46085.9|46065.9|46075.9|46055.9|91
1727452490000|2024-09-27 15:54:50|46082.5|46062.5|46075.1|46055.1|46083.4|46063.4|46075.1|46055.1|11
1727452500000|2024-09-27 15:55:00|46076.7|46056.7|46085|46065|46085|46065|46073.4|46053.4|21
1727452510000|2024-09-27 15:55:10|46086.6|46066.6|46090|46070|46090|46070|46085|46065|9
1727452520000|2024-09-27 15:55:20|46089.1|46069.1|46090.8|46070.8|46092.5|46072.5|46087.5|46067.5|6
1727452530000|2024-09-27 15:55:30|46092.5|46072.5|46090.8|46070.8|46094.1|46074.1|46090.8|46070.8|5
1727452540000|2024-09-27 15:55:40|46089.1|46069.1|46093.3|46073.3|46093.3|46073.3|46087.5|46067.5|24
1727452550000|2024-09-27 15:55:50|46094.1|46074.1|46087.4|46067.4|46094.1|46074.1|46087.4|46067.4|5
1727452560000|2024-09-27 15:56:00|46089.1|46069.1|46092.4|46072.4|46092.4|46072.4|46087.4|46067.4|10
1727452570000|2024-09-27 15:56:10|46095.8|46075.8|46097.4|46077.4|46097.4|46077.4|46095.8|46075.8|7
1727452580000|2024-09-27 15:56:20|46100.8|46080.8|46099.1|46079.1|46102.4|46082.4|46097.4|46077.4|7
1727452590000|2024-09-27 15:56:30|46100.8|46080.8|46095.7|46075.7|46102.4|46082.4|46095.7|46075.7|6
1727452600000|2024-09-27 15:56:40|46094.1|46074.1|46096.7|46076.7|46102.4|46082.4|46094.1|46074.1|12
1727452610000|2024-09-27 15:56:50|46095.8|46075.8|46073.3|46053.3|46095.8|46075.8|46071.7|46051.7|32
1727452620000|2024-09-27 15:57:00|46070.8|46050.8|46063.3|46043.3|46070.8|46050.8|46059.2|46039.2|23
1727452630000|2024-09-27 15:57:10|46064.2|46044.2|46075.8|46055.8|46076.6|46056.6|46064.2|46044.2|3
1727452640000|2024-09-27 15:57:20|46077.4|46057.4|46074.1|46054.1|46077.4|46057.4|46072.4|46052.4|1
1727452650000|2024-09-27 15:57:30|46075.8|46055.8|46067.4|46047.4|46077.4|46057.4|46067.4|46047.4|8
1727452660000|2024-09-27 15:57:40|46064.1|46044.1|46055.9|46035.9|46064.1|46044.1|46055.9|46035.9|22
1727452670000|2024-09-27 15:57:50|46054.2|46034.2|46052.5|46032.5|46056.7|46036.7|46052.5|46032.5|1
1727452680000|2024-09-27 15:58:00|46054.2|46034.2|46065|46045|46065|46045|46054.2|46034.2|4
1727452690000|2024-09-27 15:58:10|46066.7|46046.7|46069.2|46049.2|46070.8|46050.8|46066.7|46046.7|5
1727452700000|2024-09-27 15:58:20|46067.4|46047.4|46065.8|46045.8|46069.2|46049.2|46064.2|46044.2|6
1727452710000|2024-09-27 15:58:30|46064.2|46044.2|46060.8|46040.8|46064.2|46044.2|46059.1|46039.1|4
1727452720000|2024-09-27 15:58:40|46059.2|46039.2|46055.9|46035.9|46059.2|46039.2|46055.9|46035.9|7
1727452730000|2024-09-27 15:58:50|46057.5|46037.5|46054.2|46034.2|46059.2|46039.2|46052.5|46032.5|4
1727452740000|2024-09-27 15:59:00|46057.5|46037.5|46054.2|46034.2|46057.5|46037.5|46054.2|46034.2|4
1727452750000|2024-09-27 15:59:10|46057.4|46037.4|46059.2|46039.2|46059.2|46039.2|46054.2|46034.2|3
1727452760000|2024-09-27 15:59:20|46054.2|46034.2|46054.2|46034.2|46057.5|46037.5|46054.2|46034.2|2
1727452770000|2024-09-27 15:59:30|46052.5|46032.5|46058.3|46038.3|46058.3|46038.3|46050.8|46030.8|19
1727452780000|2024-09-27 15:59:40|46056.7|46036.7|46061.7|46041.7|46061.7|46041.7|46055.8|46035.8|2
1727452790000|2024-09-27 15:59:50|46060|46040|46048.4|46028.4|46060|46040|46048.4|46028.4|22
1727452800000|2024-09-27 16:00:00|46049.2|46029.2|46052.5|46032.5|46054.2|46034.2|46049.2|46029.2|19
1727452810000|2024-09-27 16:00:10|46050.9|46030.9|46042.6|46022.6|46053.4|46033.4|46042.6|46022.6|13
1727452820000|2024-09-27 16:00:20|46043.5|46023.5|46037.6|46017.6|46045.1|46025.1|46037.6|46017.6|7
1727452830000|2024-09-27 16:00:30|46039.2|46019.2|46035.9|46015.9|46040.9|46020.9|46034.2|46014.2|14
1727452840000|2024-09-27 16:00:40|46035|46015|46034.2|46014.2|46039.2|46019.2|46029.2|46009.2|50
1727452850000|2024-09-27 16:00:50|46032.6|46012.6|46029.3|46009.3|46036|46016|46029.3|46009.3|14
1727452860000|2024-09-27 16:01:00|46027.7|46007.7|46030.1|46010.1|46030.1|46010.1|46027.6|46007.6|15
1727452870000|2024-09-27 16:01:10|46031.7|46011.7|46034.2|46014.2|46034.2|46014.2|46031.7|46011.7|8
1727452880000|2024-09-27 16:01:20|46035.9|46015.9|46021.7|46001.7|46035.9|46015.9|46019.2|45999.2|21
1727452890000|2024-09-27 16:01:30|46022.6|46002.6|46031.7|46011.7|46035|46015|46022.6|46002.6|10
1727452900000|2024-09-27 16:01:40|46030.9|46010.9|46034.2|46014.2|46034.2|46014.2|46030.9|46010.9|19
1727452910000|2024-09-27 16:01:50|46032.6|46012.6|46033.4|46013.4|46034.2|46014.2|46029.2|46009.2|12
1727452920000|2024-09-27 16:02:00|46035.9|46015.9|46059.2|46039.2|46061.7|46041.7|46035.9|46015.9|20
1727452930000|2024-09-27 16:02:10|46060.9|46040.9|46064.2|46044.2|46064.2|46044.2|46060.9|46040.9|5
1727452940000|2024-09-27 16:02:20|46063.4|46043.4|46060.9|46040.9|46063.4|46043.4|46058.4|46038.4|7
1727452950000|2024-09-27 16:02:30|46063.4|46043.4|46059.2|46039.2|46064.2|46044.2|46059.2|46039.2|8
1727452960000|2024-09-27 16:02:40|46060|46040|46055.9|46035.9|46060.9|46040.9|46055.9|46035.9|5
1727452970000|2024-09-27 16:02:50|46053.4|46033.4|46053.4|46033.4|46055.9|46035.9|46050.9|46030.9|7
1727452980000|2024-09-27 16:03:00|46055|46035|46028.4|46008.4|46055.9|46035.9|46028.4|46008.4|15
1727452990000|2024-09-27 16:03:10|46025.1|46005.1|46019.2|45999.2|46025.1|46005.1|46017.6|45997.6|19
1727453000000|2024-09-27 16:03:20|46017.6|45997.6|46010.9|45990.9|46019.2|45999.2|46008.4|45988.4|24
1727453010000|2024-09-27 16:03:30|46012.6|45992.6|46027.5|46007.5|46029.2|46009.2|46012.6|45992.6|15
1727453020000|2024-09-27 16:03:40|46029.2|46009.2|46037.5|46017.5|46037.5|46017.5|46029.2|46009.2|12
1727453030000|2024-09-27 16:03:50|46035.9|46015.9|46038.4|46018.4|46040.9|46020.9|46035.9|46015.9|7
1727453040000|2024-09-27 16:04:00|46036.7|46016.7|46025.9|46005.9|46036.7|46016.7|46024.2|46004.2|10
1727453050000|2024-09-27 16:04:10|46027.5|46007.5|46020.9|46000.9|46031.7|46011.7|46020.9|46000.9|16
1727453060000|2024-09-27 16:04:20|46020|46000|46007.6|45987.6|46020.9|46000.9|46007.6|45987.6|18
1727453070000|2024-09-27 16:04:30|46009.2|45989.2|46004.2|45984.2|46009.2|45989.2|46002.5|45982.5|7
1727453080000|2024-09-27 16:04:40|46002.6|45982.6|45992.6|45972.6|46002.6|45982.6|45990.9|45970.9|39
1727453090000|2024-09-27 16:04:50|45994.2|45974.2|45998.4|45978.4|45998.4|45978.4|45994.2|45974.2|11
1727453100000|2024-09-27 16:05:00|45999.2|45979.2|45994.2|45974.2|45999.2|45979.2|45993.4|45973.4|22
1727453110000|2024-09-27 16:05:10|45992.6|45972.6|45985.9|45965.9|45992.6|45972.6|45975.9|45955.9|50
1727453120000|2024-09-27 16:05:20|45984.2|45964.2|45996.7|45976.7|45996.7|45976.7|45983.4|45963.4|92
1727453130000|2024-09-27 16:05:30|45995.9|45975.9|46005.9|45985.9|46005.9|45985.9|45995.9|45975.9|8
1727453140000|2024-09-27 16:05:40|46004.2|45984.2|46005.9|45985.9|46005.9|45985.9|46000.9|45980.9|14
1727453150000|2024-09-27 16:05:50|46008.4|45988.4|46005.9|45985.9|46008.4|45988.4|46004.3|45984.3|12
1727453160000|2024-09-27 16:06:00|46007.5|45987.5|46019.3|45999.3|46020.9|46000.9|46007.5|45987.5|11
1727453170000|2024-09-27 16:06:10|46020.9|46000.9|46024.3|46004.3|46024.3|46004.3|46015.9|45995.9|12
1727453180000|2024-09-27 16:06:20|46025.9|46005.9|46027.5|46007.5|46030.9|46010.9|46025.9|46005.9|6
1727453190000|2024-09-27 16:06:30|46025.9|46005.9|46019.3|45999.3|46025.9|46005.9|46019.2|45999.2|14
1727453200000|2024-09-27 16:06:40|46020.9|46000.9|46029.3|46009.3|46029.3|46009.3|46019.3|45999.3|3
1727453210000|2024-09-27 16:06:50|46031|46011|46035.9|46015.9|46035.9|46015.9|46030|46010|6
1727453220000|2024-09-27 16:07:00|46037.5|46017.5|46035.9|46015.9|46040.9|46020.9|46034.2|46014.2|12
1727453230000|2024-09-27 16:07:10|46037.5|46017.5|46039.3|46019.3|46040.9|46020.9|46035.9|46015.9|25
1727453240000|2024-09-27 16:07:20|46037.5|46017.5|46035.9|46015.9|46040.9|46020.9|46035.9|46015.9|3
1727453250000|2024-09-27 16:07:30|46032.5|46012.5|46032.5|46012.5|46032.5|46012.5|46027.5|46007.5|18
1727453260000|2024-09-27 16:07:40|46033.4|46013.4|46030.9|46010.9|46034.3|46014.3|46030.9|46010.9|0
1727453270000|2024-09-27 16:07:50|46029.3|46009.3|46032.5|46012.5|46032.5|46012.5|46029.3|46009.3|7
1727453280000|2024-09-27 16:08:00|46034.2|46014.2|46035.9|46015.9|46039.3|46019.3|46034.2|46014.2|11
1727453290000|2024-09-27 16:08:10|46034.2|46014.2|46035.9|46015.9|46035.9|46015.9|46034.2|46014.2|5
1727453300000|2024-09-27 16:08:20|46037.5|46017.5|46036.8|46016.8|46040.9|46020.9|46035.9|46015.9|11
1727453310000|2024-09-27 16:08:30|46040.9|46020.9|46029.3|46009.3|46040.9|46020.9|46029.3|46009.3|11
1727453320000|2024-09-27 16:08:40|46027.6|46007.6|46028.5|46008.5|46029.3|46009.3|46024.3|46004.3|23
1727453330000|2024-09-27 16:08:50|46026|46006|46021|46001|46026|46006|46021|46001|16
1727453340000|2024-09-27 16:09:00|46018.5|45998.5|46028.5|46008.5|46031|46011|46018.5|45998.5|16
1727453350000|2024-09-27 16:09:10|46029.3|46009.3|46032.6|46012.6|46036|46016|46029.3|46009.3|10
1727453360000|2024-09-27 16:09:20|46031|46011|46021|46001|46031|46011|46021|46001|15
1727453370000|2024-09-27 16:09:30|46019.3|45999.3|46021|46001|46021|46001|46019.3|45999.3|2
1727453380000|2024-09-27 16:09:40|46022.6|46002.6|46026|46006|46026|46006|46022.6|46002.6|0
1727453390000|2024-09-27 16:09:50|46024.3|46004.3|46026|46006|46026|46006|46024.3|46004.3|4
1727453400000|2024-09-27 16:10:00|46024.3|46004.3|46024.3|46004.3|46026|46006|46021.8|46001.8|5
1727453410000|2024-09-27 16:10:10|46026|46006|46020.2|46000.2|46026|46006|46020.2|46000.2|10
1727453420000|2024-09-27 16:10:20|46019.3|45999.3|46015.2|45995.2|46019.3|45999.3|46015.2|45995.2|8
1727453430000|2024-09-27 16:10:30|46016.1|45996.1|46020.2|46000.2|46021.8|46001.8|46015.2|45995.2|3
1727453440000|2024-09-27 16:10:40|46017.7|45997.7|46011.1|45991.1|46017.7|45997.7|46009.4|45989.4|9
1727453450000|2024-09-27 16:10:50|46007.7|45987.7|46011.1|45991.1|46011.1|45991.1|46007.7|45987.7|0
1727453460000|2024-09-27 16:11:00|46012.7|45992.7|46007.7|45987.7|46012.7|45992.7|46007.7|45987.7|5
1727453470000|2024-09-27 16:11:10|46009.4|45989.4|46007.7|45987.7|46011.1|45991.1|46005.2|45985.2|1
1727453480000|2024-09-27 16:11:20|46006.1|45986.1|46006.1|45986.1|46007.7|45987.7|46003.6|45983.6|2
1727453490000|2024-09-27 16:11:30|46007.7|45987.7|46011.1|45991.1|46014.4|45994.4|46007.7|45987.7|3
1727453500000|2024-09-27 16:11:40|46012.7|45992.7|46014.4|45994.4|46017.8|45997.8|46012.7|45992.7|5
1727453510000|2024-09-27 16:11:50|46013.6|45993.6|46022.7|46002.7|46022.7|46002.7|46013.6|45993.6|9
1727453520000|2024-09-27 16:12:00|46024.4|46004.4|46022.7|46002.7|46024.4|46004.4|46021.1|46001.1|0
1727453530000|2024-09-27 16:12:10|46024.4|46004.4|46036.1|46016.1|46036.1|46016.1|46021.1|46001.1|6
1727453540000|2024-09-27 16:12:20|46034.3|46014.3|46036|46016|46039.3|46019.3|46032.7|46012.7|26
1727453550000|2024-09-27 16:12:30|46034.3|46014.3|46018.5|45998.5|46034.3|46014.3|46018.5|45998.5|10
1727453560000|2024-09-27 16:12:40|46019.3|45999.3|46011.1|45991.1|46020.2|46000.2|46011.1|45991.1|10
1727453570000|2024-09-27 16:12:50|46010.2|45990.2|46009.5|45989.5|46011.1|45991.1|46007.8|45987.8|18
1727453580000|2024-09-27 16:13:00|46008.7|45988.7|45996.2|45976.2|46008.7|45988.7|45995.3|45975.3|34
1727453590000|2024-09-27 16:13:10|45998.7|45978.7|46004.5|45984.5|46007.9|45987.9|45998.7|45978.7|9
1727453600000|2024-09-27 16:13:20|46002.9|45982.9|46006.2|45986.2|46006.2|45986.2|46002.9|45982.9|9
1727453610000|2024-09-27 16:13:30|46008.7|45988.7|46003.7|45983.7|46008.7|45988.7|46001.2|45981.2|11
1727453620000|2024-09-27 16:13:40|46002|45982|46012.8|45992.8|46014.4|45994.4|46000.3|45980.3|26
1727453630000|2024-09-27 16:13:50|46011.9|45991.9|46008.7|45988.7|46016.1|45996.1|46008.7|45988.7|3
1727453640000|2024-09-27 16:14:00|46006.9|45986.9|46007|45987|46013.7|45993.7|46004.5|45984.5|123
1727453650000|2024-09-27 16:14:10|46004.5|45984.5|46009.4|45989.4|46009.4|45989.4|46002.8|45982.8|17
1727453660000|2024-09-27 16:14:20|46011.9|45991.9|46017.7|45997.7|46017.7|45997.7|46011.9|45991.9|42
1727453670000|2024-09-27 16:14:30|46016.1|45996.1|46021.8|46001.8|46021.8|46001.8|46013.6|45993.6|53
1727453680000|2024-09-27 16:14:40|46022.7|46002.7|46021|46001|46024.4|46004.4|46021|46001|2
1727453690000|2024-09-27 16:14:50|46019.4|45999.4|46026.1|46006.1|46026.1|46006.1|46016.9|45996.9|12
1727453700000|2024-09-27 16:15:00|46027.7|46007.7|46018.6|45998.6|46027.7|46007.7|46014.4|45994.4|43
1727453710000|2024-09-27 16:15:10|46016.1|45996.1|46018.6|45998.6|46019.4|45999.4|46016.1|45996.1|1
1727453720000|2024-09-27 16:15:20|46019.4|45999.4|46025.2|46005.2|46026.9|46006.9|46019.4|45999.4|12
1727453730000|2024-09-27 16:15:30|46026.1|46006.1|46036.9|46016.9|46036.9|46016.9|46026.1|46006.1|17
1727453740000|2024-09-27 16:15:40|46038.5|46018.5|46039.4|46019.4|46042.7|46022.7|46038.5|46018.5|30
1727453750000|2024-09-27 16:15:50|46040.2|46020.2|46030.2|46010.2|46040.2|46020.2|46030.2|46010.2|20
1727453760000|2024-09-27 16:16:00|46031.1|46011.1|46027.8|46007.8|46031.1|46011.1|46024.4|46004.4|33
1727453770000|2024-09-27 16:16:10|46028.7|46008.7|46022.8|46002.8|46030.3|46010.3|46022.8|46002.8|11
1727453780000|2024-09-27 16:16:20|46021.2|46001.2|46015.3|45995.3|46023.7|46003.7|46015.3|45995.3|8
1727453790000|2024-09-27 16:16:30|46012.9|45992.9|46011.1|45991.1|46022.8|46002.8|46006.9|45986.9|34
1727453800000|2024-09-27 16:16:40|46012.7|45992.7|46024.4|46004.4|46024.4|46004.4|46011.1|45991.1|4
1727453810000|2024-09-27 16:16:50|46022.7|46002.7|46018.6|45998.6|46025.2|46005.2|46018.6|45998.6|4
1727453820000|2024-09-27 16:17:00|46017.7|45997.7|46022.7|46002.7|46024.4|46004.4|46014.4|45994.4|6
1727453830000|2024-09-27 16:17:10|46025.2|46005.2|46027.7|46007.7|46027.7|46007.7|46024.4|46004.4|3
1727453840000|2024-09-27 16:17:20|46029.4|46009.4|46026.1|46006.1|46032.7|46012.7|46026.1|46006.1|3
1727453850000|2024-09-27 16:17:30|46025.2|46005.2|46017.8|45997.8|46026.1|46006.1|46017.8|45997.8|19
1727453860000|2024-09-27 16:17:40|46016.9|45996.9|46018.6|45998.6|46021.1|46001.1|46016.9|45996.9|8
1727453870000|2024-09-27 16:17:50|46017.7|45997.7|46021.1|46001.1|46021.1|46001.1|46017.7|45997.7|6
1727453880000|2024-09-27 16:18:00|46024.4|46004.4|46031.1|46011.1|46032.7|46012.7|46024.4|46004.4|7
1727453890000|2024-09-27 16:18:10|46034.4|46014.4|46036.1|46016.1|46037.8|46017.8|46034.4|46014.4|2
1727453900000|2024-09-27 16:18:20|46037.7|46017.7|46043.6|46023.6|46043.6|46023.6|46037.7|46017.7|4
1727453910000|2024-09-27 16:18:30|46044.4|46024.4|46037.7|46017.7|46044.4|46024.4|46037.7|46017.7|5
1727453920000|2024-09-27 16:18:40|46038.6|46018.6|46041.1|46021.1|46042.7|46022.7|46037.7|46017.7|16
1727453930000|2024-09-27 16:18:50|46039.4|46019.4|46039.4|46019.4|46039.4|46019.4|46036.1|46016.1|2
1727453940000|2024-09-27 16:19:00|46038.6|46018.6|46041.1|46021.1|46042.8|46022.8|46036.1|46016.1|8
1727453950000|2024-09-27 16:19:10|46037.8|46017.8|46036.1|46016.1|46037.8|46017.8|46032.7|46012.7|6
1727453960000|2024-09-27 16:19:20|46034.4|46014.4|46036.1|46016.1|46038.6|46018.6|46034.4|46014.4|4
1727453970000|2024-09-27 16:19:30|46034.4|46014.4|46029.4|46009.4|46034.4|46014.4|46029.4|46009.4|7
1727453980000|2024-09-27 16:19:40|46031.1|46011.1|46027.8|46007.8|46031.9|46011.9|46027.8|46007.8|5
1727453990000|2024-09-27 16:19:50|46029.4|46009.4|46027.8|46007.8|46031.9|46011.9|46027.8|46007.8|14
1727454000000|2024-09-27 16:20:00|46031.9|46011.9|46040.3|46020.3|46040.3|46020.3|46031.9|46011.9|7
1727454010000|2024-09-27 16:20:10|46039.4|46019.4|46042.8|46022.8|46042.8|46022.8|46039.4|46019.4|2
1727454020000|2024-09-27 16:20:20|46044.4|46024.4|46044.4|46024.4|46046.2|46026.2|46042.8|46022.8|0
1727454030000|2024-09-27 16:20:30|46045.3|46025.3|46042.8|46022.8|46045.3|46025.3|46042.8|46022.8|10
1727454040000|2024-09-27 16:20:40|46041.9|46021.9|46042.8|46022.8|46044.4|46024.4|46041.9|46021.9|2
1727454050000|2024-09-27 16:20:50|46044.4|46024.4|46042.8|46022.8|46046.2|46026.2|46042.8|46022.8|1
1727454060000|2024-09-27 16:21:00|46044.4|46024.4|46037.8|46017.8|46044.4|46024.4|46032.8|46012.8|13
1727454070000|2024-09-27 16:21:10|46039.4|46019.4|46041.2|46021.2|46041.9|46021.9|46039.4|46019.4|2
1727454080000|2024-09-27 16:21:20|46039.4|46019.4|46044.4|46024.4|46044.4|46024.4|46039.4|46019.4|7
1727454090000|2024-09-27 16:21:30|46042.8|46022.8|46041.9|46021.9|46042.8|46022.8|46041.9|46021.9|4
1727454100000|2024-09-27 16:21:40|46040.3|46020.3|46041.9|46021.9|46044.4|46024.4|46040.3|46020.3|8
1727454110000|2024-09-27 16:21:50|46042.8|46022.8|46041.9|46021.9|46042.8|46022.8|46039.4|46019.4|4
1727454120000|2024-09-27 16:22:00|46042.8|46022.8|46051.9|46031.9|46052.8|46032.8|46041.9|46021.9|13
1727454130000|2024-09-27 16:22:10|46054.4|46034.4|46046.2|46026.2|46054.4|46034.4|46046.2|46026.2|21
1727454140000|2024-09-27 16:22:20|46048.7|46028.7|46048.7|46028.7|46052|46032|46048.7|46028.7|11
1727454150000|2024-09-27 16:22:30|46049.5|46029.5|46048.7|46028.7|46051.2|46031.2|46048.7|46028.7|2
1727454160000|2024-09-27 16:22:40|46051.2|46031.2|46052.8|46032.8|46053.7|46033.7|46048.7|46028.7|4
1727454170000|2024-09-27 16:22:50|46051.2|46031.2|46051.2|46031.2|46052.8|46032.8|46048.7|46028.7|4
1727454180000|2024-09-27 16:23:00|46052.8|46032.8|46062.8|46042.8|46064.5|46044.5|46050.3|46030.3|17
1727454190000|2024-09-27 16:23:10|46062|46042|46067|46047|46067.8|46047.8|46062|46042|7
1727454200000|2024-09-27 16:23:20|46065.3|46045.3|46063.7|46043.7|46067.8|46047.8|46063.7|46043.7|23
1727454210000|2024-09-27 16:23:30|46061.2|46041.2|46060.3|46040.3|46061.2|46041.2|46060.3|46040.3|3
1727454220000|2024-09-27 16:23:40|46058.7|46038.7|46056.2|46036.2|46058.7|46038.7|46056.2|46036.2|6
1727454230000|2024-09-27 16:23:50|46059.5|46039.5|46059.5|46039.5|46061.2|46041.2|46058.7|46038.7|9
1727454240000|2024-09-27 16:24:00|46058.7|46038.7|46070.3|46050.3|46070.3|46050.3|46058.7|46038.7|21
1727454250000|2024-09-27 16:24:10|46071.2|46051.2|46064.5|46044.5|46072|46052|46064.5|46044.5|13
1727454260000|2024-09-27 16:24:20|46063.7|46043.7|46066.2|46046.2|46066.2|46046.2|46063.7|46043.7|10
1727454270000|2024-09-27 16:24:30|46064.5|46044.5|46062|46042|46064.5|46044.5|46061.2|46041.2|25
1727454280000|2024-09-27 16:24:40|46061.2|46041.2|46054.5|46034.5|46062|46042|46054.5|46034.5|21
1727454290000|2024-09-27 16:24:50|46053.7|46033.7|46052|46032|46054.5|46034.5|46051.2|46031.2|24
1727454300000|2024-09-27 16:25:00|46053.7|46033.7|46072|46052|46073.7|46053.7|46053.7|46033.7|20
1727454310000|2024-09-27 16:25:10|46073.7|46053.7|46078.7|46058.7|46078.7|46058.7|46073.7|46053.7|5
1727454320000|2024-09-27 16:25:20|46077.8|46057.8|46081.2|46061.2|46081.2|46061.2|46076.2|46056.2|16
1727454330000|2024-09-27 16:25:30|46079.5|46059.5|46081.2|46061.2|46083.7|46063.7|46078.7|46058.7|18
1727454340000|2024-09-27 16:25:40|46079.5|46059.5|46072.9|46052.9|46079.5|46059.5|46072.9|46052.9|18
1727454350000|2024-09-27 16:25:50|46072|46052|46069.5|46049.5|46072.9|46052.9|46069.5|46049.5|18
1727454360000|2024-09-27 16:26:00|46072.9|46052.9|46071.2|46051.2|46078.7|46058.7|46071.2|46051.2|13
1727454370000|2024-09-27 16:26:10|46072|46052|46072.9|46052.9|46074.5|46054.5|46071.2|46051.2|0
1727454380000|2024-09-27 16:26:20|46074.5|46054.5|46077.8|46057.8|46077.8|46057.8|46074.5|46054.5|1
1727454390000|2024-09-27 16:26:30|46078.7|46058.7|46076.2|46056.2|46078.7|46058.7|46076.2|46056.2|5
1727454400000|2024-09-27 16:26:40|46077.8|46057.8|46073.7|46053.7|46078.7|46058.7|46072.8|46052.8|12
1727454410000|2024-09-27 16:26:50|46075.3|46055.3|46077|46057|46077|46057|46075.3|46055.3|3
1727454420000|2024-09-27 16:27:00|46077.9|46057.9|46076.2|46056.2|46079.5|46059.5|46076.2|46056.2|2
1727454430000|2024-09-27 16:27:10|46077|46057|46082.9|46062.9|46084.5|46064.5|46077|46057|5
1727454440000|2024-09-27 16:27:20|46082|46062|46081.2|46061.2|46084.5|46064.5|46081.2|46061.2|3
1727454450000|2024-09-27 16:27:30|46082|46062|46079.5|46059.5|46084.5|46064.5|46079.5|46059.5|3
1727454460000|2024-09-27 16:27:40|46082|46062|46082|46062|46083.7|46063.7|46079.5|46059.5|4
1727454470000|2024-09-27 16:27:50|46081.2|46061.2|46079.5|46059.5|46081.2|46061.2|46079.5|46059.5|1
1727454480000|2024-09-27 16:28:00|46081.2|46061.2|46082.9|46062.9|46082.9|46062.9|46079.5|46059.5|4
1727454490000|2024-09-27 16:28:10|46085.4|46065.4|46089.5|46069.5|46089.5|46069.5|46084.5|46064.5|6
1727454500000|2024-09-27 16:28:20|46087.9|46067.9|46077.9|46057.9|46089.5|46069.5|46077.9|46057.9|22
1727454510000|2024-09-27 16:28:30|46077|46057|46081.2|46061.2|46081.2|46061.2|46076.2|46056.2|5
1727454520000|2024-09-27 16:28:40|46079.5|46059.5|46071.2|46051.2|46079.5|46059.5|46071.2|46051.2|14
1727454530000|2024-09-27 16:28:50|46070.3|46050.3|46068.7|46048.7|46071.2|46051.2|46067.8|46047.8|6
1727454540000|2024-09-27 16:29:00|46067.8|46047.8|46071.2|46051.2|46071.2|46051.2|46067.8|46047.8|3
1727454550000|2024-09-27 16:29:10|46068.7|46048.7|46072.8|46052.8|46073.7|46053.7|46067.8|46047.8|6
1727454560000|2024-09-27 16:29:20|46071.2|46051.2|46068.7|46048.7|46073.7|46053.7|46067.8|46047.8|10
1727454570000|2024-09-27 16:29:30|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|12
1727454580000|2024-09-27 16:29:40|46071.2|46051.2|46071.2|46051.2|46073.7|46053.7|46069.5|46049.5|7
1727454590000|2024-09-27 16:29:50|46072|46052|46073.7|46053.7|46074.5|46054.5|46068.7|46048.7|8
1727454600000|2024-09-27 16:30:00|46074.5|46054.5|46087.9|46067.9|46087.9|46067.9|46074.5|46054.5|12
1727454610000|2024-09-27 16:30:10|46084.5|46064.5|46091.2|46071.2|46092|46072|46084.5|46064.5|7
1727454620000|2024-09-27 16:30:20|46092.8|46072.8|46094.5|46074.5|46096.2|46076.2|46089.5|46069.5|11
1727454630000|2024-09-27 16:30:30|46096.2|46076.2|46094.5|46074.5|46096.2|46076.2|46092.8|46072.8|15
1727454640000|2024-09-27 16:30:40|46096.2|46076.2|46104.5|46084.5|46104.5|46084.5|46096.2|46076.2|13
1727454650000|2024-09-27 16:30:50|46106.2|46086.2|46106.2|46086.2|46107.1|46087.1|46104.5|46084.5|14
1727454660000|2024-09-27 16:31:00|46104.6|46084.6|46104.6|46084.6|46108.7|46088.7|46104.6|46084.6|24
1727454670000|2024-09-27 16:31:10|46106.2|46086.2|46109.6|46089.6|46109.6|46089.6|46106.2|46086.2|6
1727454680000|2024-09-27 16:31:20|46111.3|46091.3|46111.2|46091.2|46117.9|46097.9|46111.2|46091.2|13
1727454690000|2024-09-27 16:31:30|46109.6|46089.6|46111.2|46091.2|46111.2|46091.2|46109.6|46089.6|6
1727454700000|2024-09-27 16:31:40|46112.8|46092.8|46109.6|46089.6|46112.8|46092.8|46109.6|46089.6|2
1727454710000|2024-09-27 16:31:50|46108.7|46088.7|46108.7|46088.7|46108.7|46088.7|46107.1|46087.1|7
1727454720000|2024-09-27 16:32:00|46107.1|46087.1|46113.7|46093.7|46113.7|46093.7|46107.1|46087.1|3
1727454730000|2024-09-27 16:32:10|46114.6|46094.6|46120.4|46100.4|46120.4|46100.4|46114.6|46094.6|1
1727454740000|2024-09-27 16:32:20|46119.6|46099.6|46122.1|46102.1|46122.9|46102.9|46119.6|46099.6|9
1727454750000|2024-09-27 16:32:30|46122.9|46102.9|46122.1|46102.1|46122.9|46102.9|46120.4|46100.4|5
1727454760000|2024-09-27 16:32:40|46122.9|46102.9|46096.2|46076.2|46122.9|46102.9|46096.2|46076.2|126
1727454770000|2024-09-27 16:32:50|46095.3|46075.3|46098.7|46078.7|46098.7|46078.7|46092.8|46072.8|13
1727454780000|2024-09-27 16:33:00|46097.1|46077.1|46099.6|46079.6|46099.6|46079.6|46097.1|46077.1|8
1727454790000|2024-09-27 16:33:10|46098.7|46078.7|46093.7|46073.7|46098.7|46078.7|46093.7|46073.7|3
1727454800000|2024-09-27 16:33:20|46092.1|46072.1|46092.1|46072.1|46093.7|46073.7|46087.1|46067.1|11
1727454810000|2024-09-27 16:33:30|46091.2|46071.2|46094.6|46074.6|46094.6|46074.6|46089.6|46069.6|25
1727454820000|2024-09-27 16:33:40|46096.2|46076.2|46097.9|46077.9|46097.9|46077.9|46096.2|46076.2|3
1727454830000|2024-09-27 16:33:50|46097.1|46077.1|46099.6|46079.6|46099.6|46079.6|46097.1|46077.1|4
1727454840000|2024-09-27 16:34:00|46102.1|46082.1|46095.3|46075.3|46102.1|46082.1|46095.3|46075.3|11
1727454850000|2024-09-27 16:34:10|46094.5|46074.5|46098.7|46078.7|46099.6|46079.6|46094.5|46074.5|8
1727454860000|2024-09-27 16:34:20|46097.8|46077.8|46092.1|46072.1|46097.8|46077.8|46092.1|46072.1|29
1727454870000|2024-09-27 16:34:30|46093.7|46073.7|46096.2|46076.2|46096.2|46076.2|46093.7|46073.7|6
1727454880000|2024-09-27 16:34:40|46095.3|46075.3|46096.2|46076.2|46096.2|46076.2|46093.7|46073.7|3
1727454890000|2024-09-27 16:34:50|46094.6|46074.6|46093.7|46073.7|46094.6|46074.6|46093.7|46073.7|2
1727454900000|2024-09-27 16:35:00|46092.1|46072.1|46097.1|46077.1|46097.1|46077.1|46091.2|46071.2|6
1727454910000|2024-09-27 16:35:10|46097.9|46077.9|46099.6|46079.6|46100.4|46080.4|46097.9|46077.9|11
1727454920000|2024-09-27 16:35:20|46102.1|46082.1|46099.6|46079.6|46102.9|46082.9|46099.6|46079.6|4
1727454930000|2024-09-27 16:35:30|46102.1|46082.1|46109.5|46089.5|46112|46092|46102.1|46082.1|36
1727454940000|2024-09-27 16:35:40|46107.8|46087.8|46109.5|46089.5|46112|46092|46107.8|46087.8|6
1727454950000|2024-09-27 16:35:50|46110.3|46090.3|46112|46092|46112.8|46092.8|46107.8|46087.8|2
1727454960000|2024-09-27 16:36:00|46112.8|46092.8|46112.8|46092.8|46112.8|46092.8|46112.8|46092.8|5
1727454970000|2024-09-27 16:36:10|46113.7|46093.7|46112.8|46092.8|46114.5|46094.5|46112.8|46092.8|9
1727454980000|2024-09-27 16:36:20|46114.5|46094.5|46112|46092|46114.5|46094.5|46108.7|46088.7|19
1727454990000|2024-09-27 16:36:30|46112.8|46092.8|46112.8|46092.8|46112.8|46092.8|46112.8|46092.8|10
1727455000000|2024-09-27 16:36:40|||||||||12
1727455010000|2024-09-27 16:36:50|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|1
1727455020000|2024-09-27 16:37:00|46112.8|46092.8|46112|46092|46117|46097|46112|46092|16
1727455030000|2024-09-27 16:37:10|46110.3|46090.3|46110.3|46090.3|46112|46092|46110.3|46090.3|12
1727455040000|2024-09-27 16:37:20|46112|46092|46112.8|46092.8|46113.6|46093.6|46112|46092|2
1727455050000|2024-09-27 16:37:30|46112|46092|46112|46092|46114.5|46094.5|46112|46092|5
1727455060000|2024-09-27 16:37:40|46114.5|46094.5|46109.5|46089.5|46114.5|46094.5|46109.5|46089.5|10
1727455070000|2024-09-27 16:37:50|||||||||5
1727455080000|2024-09-27 16:38:00|46112|46092|46097.8|46077.8|46114.5|46094.5|46097.8|46077.8|38
1727455090000|2024-09-27 16:38:10|46097|46077|46099.5|46079.5|46102|46082|46097|46077|3
1727455100000|2024-09-27 16:38:20|46097.8|46077.8|46097.8|46077.8|46099.5|46079.5|46094.5|46074.5|9
1727455110000|2024-09-27 16:38:30|46095.3|46075.3|46097|46077|46099.5|46079.5|46095.3|46075.3|7
1727455120000|2024-09-27 16:38:40|46094.5|46074.5|46094.5|46074.5|46097.8|46077.8|46092.8|46072.8|5
1727455130000|2024-09-27 16:38:50|46097|46077|46092.8|46072.8|46097|46077|46092|46072|11
1727455140000|2024-09-27 16:39:00|46092|46072|46087.8|46067.8|46092.8|46072.8|46087.8|46067.8|12
1727455150000|2024-09-27 16:39:10|46087|46067|46087.8|46067.8|46087.8|46067.8|46087|46067|1
1727455160000|2024-09-27 16:39:20|46087|46067|46087.8|46067.8|46090.3|46070.3|46087|46067|8
1727455170000|2024-09-27 16:39:30|46087|46067|46087.8|46067.8|46087.8|46067.8|46087|46067|2
1727455180000|2024-09-27 16:39:40|46084.5|46064.5|46084.5|46064.5|46087.8|46067.8|46084.5|46064.5|9
1727455190000|2024-09-27 16:39:50|46087.8|46067.8|46084.5|46064.5|46087.8|46067.8|46084.5|46064.5|10
1727455200000|2024-09-27 16:40:00|46087|46067|46084.5|46064.5|46087.8|46067.8|46084.5|46064.5|6
1727455210000|2024-09-27 16:40:10|46087|46067|46090.3|46070.3|46090.3|46070.3|46087|46067|6
1727455220000|2024-09-27 16:40:20|46087.8|46067.8|46087.8|46067.8|46091.2|46071.2|46087|46067|3
1727455230000|2024-09-27 16:40:30|46089.5|46069.5|46092|46072|46092|46072|46089.5|46069.5|3
1727455240000|2024-09-27 16:40:40|46091.1|46071.1|46091.2|46071.2|46092.8|46072.8|46089.5|46069.5|39
1727455250000|2024-09-27 16:40:50|46092.8|46072.8|46090.3|46070.3|46093.7|46073.7|46090.3|46070.3|11
1727455260000|2024-09-27 16:41:00|46088.7|46068.7|46086.2|46066.2|46090.3|46070.3|46086.2|46066.2|5
1727455270000|2024-09-27 16:41:10|46083.7|46063.7|46084.6|46064.6|46084.6|46064.6|46083.7|46063.7|20
1727455280000|2024-09-27 16:41:20|46086.2|46066.2|46082.1|46062.1|46086.2|46066.2|46082.1|46062.1|2
1727455290000|2024-09-27 16:41:30|46081.2|46061.2|46082.1|46062.1|46084.6|46064.6|46081.2|46061.2|5
1727455300000|2024-09-27 16:41:40|46082.8|46062.8|46081.2|46061.2|46084.6|46064.6|46081.2|46061.2|2
1727455310000|2024-09-27 16:41:50|46079.6|46059.6|46079.6|46059.6|46079.6|46059.6|46079.6|46059.6|0
1727455320000|2024-09-27 16:42:00|46078.7|46058.7|46088.7|46068.7|46088.7|46068.7|46078.7|46058.7|3
1727455330000|2024-09-27 16:42:10|46091.2|46071.2|46089.6|46069.6|46093.7|46073.7|46089.6|46069.6|3
1727455340000|2024-09-27 16:42:20|46088.7|46068.7|46099.6|46079.6|46101.2|46081.2|46088.7|46068.7|9
1727455350000|2024-09-27 16:42:30|46098.7|46078.7|46085.4|46065.4|46098.7|46078.7|46084.6|46064.6|39
1727455360000|2024-09-27 16:42:40|46087.1|46067.1|46088.7|46068.7|46090.3|46070.3|46086.2|46066.2|4
1727455370000|2024-09-27 16:42:50|46086.2|46066.2|46082.8|46062.8|46086.2|46066.2|46082.8|46062.8|5
1727455380000|2024-09-27 16:43:00|46083.7|46063.7|46082.8|46062.8|46083.7|46063.7|46082.8|46062.8|3
1727455390000|2024-09-27 16:43:10|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46081.2|46061.2|1
1727455400000|2024-09-27 16:43:20|46085.3|46065.3|46083.7|46063.7|46087.8|46067.8|46083.7|46063.7|11
1727455410000|2024-09-27 16:43:30|46082.1|46062.1|46077.9|46057.9|46082.1|46062.1|46077.9|46057.9|3
1727455420000|2024-09-27 16:43:40|||||||||2
1727455430000|2024-09-27 16:43:50|46076.2|46056.2|46067.1|46047.1|46076.2|46056.2|46067.1|46047.1|15
1727455440000|2024-09-27 16:44:00|46066.2|46046.2|46066.2|46046.2|46068.7|46048.7|46066.2|46046.2|7
1727455450000|2024-09-27 16:44:10|46064.6|46044.6|46061.2|46041.2|46064.6|46044.6|46059.6|46039.6|8
1727455460000|2024-09-27 16:44:20|46062.1|46042.1|46061.2|46041.2|46062.1|46042.1|46058.7|46038.7|0
1727455470000|2024-09-27 16:44:30|46059.6|46039.6|46058.7|46038.7|46059.6|46039.6|46058.7|46038.7|0
1727455480000|2024-09-27 16:44:40|46059.6|46039.6|46058.7|46038.7|46059.6|46039.6|46058.7|46038.7|6
1727455490000|2024-09-27 16:44:50|46059.6|46039.6|46056.2|46036.2|46059.6|46039.6|46053.7|46033.7|7
1727455500000|2024-09-27 16:45:00|46057.9|46037.9|46056.2|46036.2|46058.7|46038.7|46053.7|46033.7|6
1727455510000|2024-09-27 16:45:10|46057.9|46037.9|46052.1|46032.1|46058.7|46038.7|46051.2|46031.2|12
1727455520000|2024-09-27 16:45:20|46053.7|46033.7|46048.7|46028.7|46053.7|46033.7|46047.9|46027.9|2
1727455530000|2024-09-27 16:45:30|46047.9|46027.9|46059.6|46039.6|46059.6|46039.6|46047.9|46027.9|14
1727455540000|2024-09-27 16:45:40|||||||||1
1727455550000|2024-09-27 16:45:50|46061.2|46041.2|46056.2|46036.2|46061.2|46041.2|46056.2|46036.2|7
1727455560000|2024-09-27 16:46:00|46057.1|46037.1|46062.9|46042.9|46062.9|46042.9|46057.1|46037.1|9
1727455570000|2024-09-27 16:46:10|46064.5|46044.5|46062.1|46042.1|46065.4|46045.4|46062.1|46042.1|3
1727455580000|2024-09-27 16:46:20|46064.6|46044.6|46061.2|46041.2|46066.2|46046.2|46061.2|46041.2|6
1727455590000|2024-09-27 16:46:30|46063.7|46043.7|46064.6|46044.6|46064.6|46044.6|46063.7|46043.7|2
1727455600000|2024-09-27 16:46:40|||||||||2
1727455610000|2024-09-27 16:46:50|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|7
1727455620000|2024-09-27 16:47:00|46071.2|46051.2|46083.7|46063.7|46084.6|46064.6|46071.2|46051.2|9
1727455630000|2024-09-27 16:47:10|46084.6|46064.6|46081.2|46061.2|46084.6|46064.6|46079.6|46059.6|9
1727455640000|2024-09-27 16:47:20|46082.1|46062.1|46078.7|46058.7|46084.6|46064.6|46078.7|46058.7|2
1727455650000|2024-09-27 16:47:30|46079.6|46059.6|46083.7|46063.7|46083.7|46063.7|46079.6|46059.6|0
1727455660000|2024-09-27 16:47:40|46084.6|46064.6|46088.7|46068.7|46090.4|46070.4|46083.7|46063.7|17
1727455670000|2024-09-27 16:47:50|46087.1|46067.1|46087.9|46067.9|46087.9|46067.9|46084.6|46064.6|30
1727455680000|2024-09-27 16:48:00|46085.4|46065.4|46082.9|46062.9|46087.9|46067.9|46082.9|46062.9|5
1727455690000|2024-09-27 16:48:10|||||||||3
1727455700000|2024-09-27 16:48:20|46086.1|46066.1|46086.2|46066.2|46087|46067|46082.9|46062.9|4
1727455710000|2024-09-27 16:48:30|46084.5|46064.5|46087.9|46067.9|46087.9|46067.9|46082.9|46062.9|10
1727455720000|2024-09-27 16:48:40|46089.5|46069.5|46086.1|46066.1|46089.5|46069.5|46086.1|46066.1|9
1727455730000|2024-09-27 16:48:50|46085.4|46065.4|46082|46062|46085.4|46065.4|46082|46062|18
1727455740000|2024-09-27 16:49:00|46080.4|46060.4|46075.4|46055.4|46080.4|46060.4|46072.9|46052.9|6
1727455750000|2024-09-27 16:49:10|46073.7|46053.7|46070.4|46050.4|46074.5|46054.5|46070.4|46050.4|6
1727455760000|2024-09-27 16:49:20|46069.5|46049.5|46062.9|46042.9|46069.5|46049.5|46062.9|46042.9|17
1727455770000|2024-09-27 16:49:30|46061.2|46041.2|46059.5|46039.5|46062.9|46042.9|46059.5|46039.5|3
1727455780000|2024-09-27 16:49:40|46057|46037|46052|46032|46057|46037|46050.4|46030.4|19
1727455790000|2024-09-27 16:49:50|46051.1|46031.1|46052.9|46032.9|46052.9|46032.9|46049.5|46029.5|7
1727455800000|2024-09-27 16:50:00|46055.4|46035.4|46067.9|46047.9|46071.2|46051.2|46055.4|46035.4|12
1727455810000|2024-09-27 16:50:10|46069.5|46049.5|46065.4|46045.4|46071.2|46051.2|46065.4|46045.4|7
1727455820000|2024-09-27 16:50:20|46063.7|46043.7|46059.5|46039.5|46063.7|46043.7|46059.5|46039.5|7
1727455830000|2024-09-27 16:50:30|46058.6|46038.6|46057.9|46037.9|46062|46042|46057.9|46037.9|11
1727455840000|2024-09-27 16:50:40|46057|46037|46059.5|46039.5|46059.5|46039.5|46055.4|46035.4|6
1727455850000|2024-09-27 16:50:50|46060.4|46040.4|46062.9|46042.9|46062.9|46042.9|46057.9|46037.9|5
1727455860000|2024-09-27 16:51:00|46064.5|46044.5|46062|46042|46067|46047|46062|46042|16
1727455870000|2024-09-27 16:51:10|46062.9|46042.9|46065.4|46045.4|46065.4|46045.4|46062.9|46042.9|20
1727455880000|2024-09-27 16:51:20|46064.5|46044.5|46060.4|46040.4|46064.5|46044.5|46059.5|46039.5|7
1727455890000|2024-09-27 16:51:30|46062.9|46042.9|46062.9|46042.9|46062.9|46042.9|46059.5|46039.5|12
1727455900000|2024-09-27 16:51:40|46064.5|46044.5|46068.7|46048.7|46069.5|46049.5|46062.9|46042.9|10
1727455910000|2024-09-27 16:51:50|46067.9|46047.9|46072.9|46052.9|46072.9|46052.9|46067.9|46047.9|8
1727455920000|2024-09-27 16:52:00|46072|46052|46078.7|46058.7|46080.4|46060.4|46072|46052|9
1727455930000|2024-09-27 16:52:10|46077.9|46057.9|46079.5|46059.5|46079.5|46059.5|46077|46057|1
1727455940000|2024-09-27 16:52:20|46082|46062|46082.9|46062.9|46082.9|46062.9|46079.5|46059.5|3
1727455950000|2024-09-27 16:52:30|46084.5|46064.5|46082.9|46062.9|46084.5|46064.5|46082.9|46062.9|0
1727455960000|2024-09-27 16:52:40|46084.5|46064.5|46084.5|46064.5|46086.1|46066.1|46082|46062|6
1727455970000|2024-09-27 16:52:50|46086.1|46066.1|46082|46062|46087|46067|46082|46062|8
1727455980000|2024-09-27 16:53:00|46077.9|46057.9|46072.9|46052.9|46077.9|46057.9|46072.9|46052.9|31
1727455990000|2024-09-27 16:53:10|46070.4|46050.4|46068.7|46048.7|46070.4|46050.4|46068.7|46048.7|8
1727456000000|2024-09-27 16:53:20|46067.9|46047.9|46066.2|46046.2|46068.7|46048.7|46066.2|46046.2|4
1727456010000|2024-09-27 16:53:30|46067.9|46047.9|46069.6|46049.6|46069.6|46049.6|46067.9|46047.9|0
1727456020000|2024-09-27 16:53:40|46066.2|46046.2|46067.1|46047.1|46069.6|46049.6|46066.2|46046.2|1
1727456030000|2024-09-27 16:53:50|46068.7|46048.7|46068.7|46048.7|46072.9|46052.9|46068.7|46048.7|5
1727456040000|2024-09-27 16:54:00|46073.7|46053.7|46073.7|46053.7|46074.6|46054.6|46073.7|46053.7|10
1727456050000|2024-09-27 16:54:10|46075.4|46055.4|46078.7|46058.7|46079.6|46059.6|46075.4|46055.4|11
1727456060000|2024-09-27 16:54:20|46076.2|46056.2|46074.6|46054.6|46076.2|46056.2|46074.6|46054.6|27
1727456070000|2024-09-27 16:54:30|46076.2|46056.2|46076.2|46056.2|46078.7|46058.7|46076.2|46056.2|5
1727456080000|2024-09-27 16:54:40|46077.9|46057.9|46078.7|46058.7|46080.4|46060.4|46077.9|46057.9|1
1727456090000|2024-09-27 16:54:50|46080.4|46060.4|46079.6|46059.6|46080.4|46060.4|46078.7|46058.7|84
1727456100000|2024-09-27 16:55:00|||||||||3
1727456110000|2024-09-27 16:55:10|46078.7|46058.7|46081.2|46061.2|46082.1|46062.1|46078.7|46058.7|11
1727456120000|2024-09-27 16:55:20|46083.7|46063.7|46078.7|46058.7|46083.7|46063.7|46078.7|46058.7|8
1727456130000|2024-09-27 16:55:30|46079.6|46059.6|46078.7|46058.7|46083.7|46063.7|46078.7|46058.7|9
1727456140000|2024-09-27 16:55:40|46077.9|46057.9|46078.7|46058.7|46078.7|46058.7|46077.9|46057.9|7
1727456150000|2024-09-27 16:55:50|46079.6|46059.6|46074.6|46054.6|46079.6|46059.6|46074.6|46054.6|23
1727456160000|2024-09-27 16:56:00|46072.1|46052.1|46071.2|46051.2|46076.2|46056.2|46071.2|46051.2|11
1727456170000|2024-09-27 16:56:10|46074.6|46054.6|46071.2|46051.2|46074.6|46054.6|46071.2|46051.2|5
1727456180000|2024-09-27 16:56:20|46073.7|46053.7|46071.2|46051.2|46074.6|46054.6|46071.2|46051.2|2
1727456190000|2024-09-27 16:56:30|46074.6|46054.6|46072.1|46052.1|46074.6|46054.6|46072.1|46052.1|5
1727456200000|2024-09-27 16:56:40|46071.2|46051.2|46068.7|46048.7|46071.2|46051.2|46068.7|46048.7|10
1727456210000|2024-09-27 16:56:50|46069.6|46049.6|46074.6|46054.6|46074.6|46054.6|46069.6|46049.6|82
1727456220000|2024-09-27 16:57:00|46076.2|46056.2|46079.6|46059.6|46082.1|46062.1|46076.2|46056.2|12
1727456230000|2024-09-27 16:57:10|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46079.6|46059.6|14
1727456240000|2024-09-27 16:57:20|46079.6|46059.6|46069.6|46049.6|46079.6|46059.6|46069.6|46049.6|21
1727456250000|2024-09-27 16:57:30|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|46067.1|46047.1|8
1727456260000|2024-09-27 16:57:40|46068|46048|46064.6|46044.6|46069.6|46049.6|46064.6|46044.6|4
1727456270000|2024-09-27 16:57:50|46063.7|46043.7|46061.2|46041.2|46066.2|46046.2|46061.2|46041.2|31
1727456280000|2024-09-27 16:58:00|46063.7|46043.7|46064.6|46044.6|46067.9|46047.9|46061.2|46041.2|17
1727456290000|2024-09-27 16:58:10|46063.7|46043.7|46063.7|46043.7|46063.7|46043.7|46061.2|46041.2|22
1727456300000|2024-09-27 16:58:20|46061.2|46041.2|46058.7|46038.7|46063.7|46043.7|46058.7|46038.7|3
1727456310000|2024-09-27 16:58:30|46057.9|46037.9|46050.5|46030.5|46057.9|46037.9|46050.5|46030.5|30
1727456320000|2024-09-27 16:58:40|46045.5|46025.5|46043|46023|46045.5|46025.5|46043|46023|17
1727456330000|2024-09-27 16:58:50|46044.6|46024.6|46050.5|46030.5|46050.5|46030.5|46044.6|46024.6|49
1727456340000|2024-09-27 16:59:00|46051.3|46031.3|46077|46057|46079.5|46059.5|46051.3|46031.3|88
1727456350000|2024-09-27 16:59:10|46077.8|46057.8|46086.1|46066.1|46086.1|46066.1|46076.2|46056.2|179
1727456360000|2024-09-27 16:59:20|46088.6|46068.6|46090.3|46070.3|46095.2|46075.2|46088.6|46068.6|198
1727456370000|2024-09-27 16:59:30|46089.4|46069.4|46086.8|46066.8|46096.1|46076.1|46086.8|46066.8|267
1727456380000|2024-09-27 16:59:40|46087.7|46067.7|46077.7|46057.7|46089.3|46069.3|46077.7|46057.7|70
1727456390000|2024-09-27 16:59:50|46076.1|46056.1|46082.7|46062.7|46086.8|46066.8|46073.6|46053.6|46
1727456400000|2024-09-27 17:00:00|46083.6|46063.6|46087.7|46067.7|46090.2|46070.2|46082.7|46062.7|27
1727456410000|2024-09-27 17:00:10|46088.6|46068.6|46077.7|46057.7|46092.7|46072.7|46077.7|46057.7|32
1727456420000|2024-09-27 17:00:20|46076.1|46056.1|46081.8|46061.8|46081.8|46061.8|46075.2|46055.2|18
1727456430000|2024-09-27 17:00:30|46080.2|46060.2|46076.8|46056.8|46080.2|46060.2|46076.8|46056.8|6
1727456440000|2024-09-27 17:00:40|46076|46056|46069.4|46049.4|46076|46056|46068.6|46048.6|55
1727456450000|2024-09-27 17:00:50|46070.3|46050.3|46072.7|46052.7|46072.7|46052.7|46069.4|46049.4|13
1727456460000|2024-09-27 17:01:00|46071.1|46051.1|46071.1|46051.1|46071.1|46051.1|46070.2|46050.2|2
1727456470000|2024-09-27 17:01:10|46072.7|46052.7|46075.2|46055.2|46076.1|46056.1|46072.7|46052.7|22
1727456480000|2024-09-27 17:01:20|46073.6|46053.6|46077.7|46057.7|46077.7|46057.7|46073.6|46053.6|1
1727456490000|2024-09-27 17:01:30|46079.3|46059.3|46079.3|46059.3|46080.2|46060.2|46079.3|46059.3|10
1727456500000|2024-09-27 17:01:40|46080.2|46060.2|46092.7|46072.7|46092.7|46072.7|46080.2|46060.2|19
1727456510000|2024-09-27 17:01:50|46090.2|46070.2|46083.6|46063.6|46090.2|46070.2|46083.6|46063.6|12
1727456520000|2024-09-27 17:02:00|46085.2|46065.2|46088.6|46068.6|46088.6|46068.6|46084.3|46064.3|15
1727456530000|2024-09-27 17:02:10|46092.7|46072.7|46096.8|46076.8|46097.7|46077.7|46092.7|46072.7|24
1727456540000|2024-09-27 17:02:20|46095.2|46075.2|46092.7|46072.7|46095.2|46075.2|46092.7|46072.7|7
1727456550000|2024-09-27 17:02:30|46093.6|46073.6|46089.3|46069.3|46093.6|46073.6|46089.3|46069.3|4
1727456560000|2024-09-27 17:02:40|46086.8|46066.8|46086.8|46066.8|46086.8|46066.8|46086.8|46066.8|1
1727456570000|2024-09-27 17:02:50|46086|46066|46087.7|46067.7|46087.7|46067.7|46081|46061|13
1727456580000|2024-09-27 17:03:00|46091.8|46071.8|46091.8|46071.8|46091.8|46071.8|46091.8|46071.8|8
1727456590000|2024-09-27 17:03:10|46092.6|46072.6|46088.5|46068.5|46092.6|46072.6|46088.5|46068.5|7
1727456600000|2024-09-27 17:03:20|46089.3|46069.3|46086.9|46066.9|46089.3|46069.3|46086.8|46066.8|0
1727456610000|2024-09-27 17:03:30|46086|46066|46086|46066|46086.9|46066.9|46086|46066|3
1727456620000|2024-09-27 17:03:40|46085.1|46065.1|46083.5|46063.5|46086|46066|46083.5|46063.5|0
1727456630000|2024-09-27 17:03:50|46085.1|46065.1|46086|46066|46086|46066|46082.6|46062.6|0
1727456640000|2024-09-27 17:04:00|46086.9|46066.9|46088.5|46068.5|46088.5|46068.5|46086|46066|9
1727456650000|2024-09-27 17:04:10|46086|46066|46089.3|46069.3|46091|46071|46086|46066|16
1727456660000|2024-09-27 17:04:20|46091|46071|46087.6|46067.6|46091|46071|46087.6|46067.6|0
1727456670000|2024-09-27 17:04:30|46088.5|46068.5|46085.1|46065.1|46088.5|46068.5|46085.1|46065.1|3
1727456680000|2024-09-27 17:04:40|46086|46066|46084.4|46064.4|46086|46066|46082.6|46062.6|2
1727456690000|2024-09-27 17:04:50|46083.5|46063.5|46076.9|46056.9|46086|46066|46076.9|46056.9|29
1727456700000|2024-09-27 17:05:00|46076|46056|46071|46051|46076.9|46056.9|46071|46051|13
1727456710000|2024-09-27 17:05:10|46070.1|46050.1|46068.5|46048.5|46070.1|46050.1|46068.5|46048.5|11
1727456720000|2024-09-27 17:05:20|46069.4|46049.4|46062.6|46042.6|46071|46051|46062.6|46042.6|19
1727456730000|2024-09-27 17:05:30|46061|46041|46059.4|46039.4|46062.6|46042.6|46056|46036|8
1727456740000|2024-09-27 17:05:40|46056|46036|46056|46036|46056.9|46036.9|46056|46036|21
1727456750000|2024-09-27 17:05:50|46055.1|46035.1|46045.2|46025.2|46055.1|46035.1|46045.2|46025.2|31
1727456760000|2024-09-27 17:06:00|46047.7|46027.7|46031.1|46011.1|46047.7|46027.7|46031.1|46011.1|29
1727456770000|2024-09-27 17:06:10|46027.7|46007.7|46031.1|46011.1|46031.1|46011.1|46027.7|46007.7|8
1727456780000|2024-09-27 17:06:20|46032.7|46012.7|46032.7|46012.7|46032.7|46012.7|46032.7|46012.7|6
1727456790000|2024-09-27 17:06:30|46031.9|46011.9|46032.7|46012.7|46034.4|46014.4|46031.9|46011.9|5
1727456800000|2024-09-27 17:06:40|46034.4|46014.4|46037.7|46017.7|46037.7|46017.7|46034.4|46014.4|5
1727456810000|2024-09-27 17:06:50|46036.1|46016.1|46032.7|46012.7|46037.7|46017.7|46032.7|46012.7|3
1727456820000|2024-09-27 17:07:00|||||||||11
1727456830000|2024-09-27 17:07:10|46031|46011|46032.7|46012.7|46032.7|46012.7|46029.4|46009.4|1
1727456850000|2024-09-27 17:07:30|46031|46011|46026.1|46006.1|46031|46011|46026.1|46006.1|9
1727456860000|2024-09-27 17:07:40|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|0
1727456870000|2024-09-27 17:07:50|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|0
1727456880000|2024-09-27 17:08:00|46025.2|46005.2|46023.6|46003.6|46027.7|46007.7|46023.6|46003.6|9
1727456890000|2024-09-27 17:08:10|46022.7|46002.7|46010.2|45990.2|46022.7|46002.7|46010.2|45990.2|21
1727456900000|2024-09-27 17:08:20|46004.4|45984.4|46004.4|45984.4|46004.4|45984.4|45999.4|45979.4|42
1727456910000|2024-09-27 17:08:30|46006.1|45986.1|46007.7|45987.7|46007.7|45987.7|46006.1|45986.1|4
1727456920000|2024-09-27 17:08:40|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|46006.9|45986.9|10
1727456930000|2024-09-27 17:08:50|46007.8|45987.8|46011.9|45991.9|46011.9|45991.9|46006.9|45986.9|11
1727456940000|2024-09-27 17:09:00|46013.6|45993.6|46011.9|45991.9|46013.6|45993.6|46011.9|45991.9|0
1727456950000|2024-09-27 17:09:10|46012.8|45992.8|46007|45987|46012.8|45992.8|46007|45987|14
1727456960000|2024-09-27 17:09:20|46008.7|45988.7|46005.3|45985.3|46008.7|45988.7|46003.7|45983.7|3
1727456970000|2024-09-27 17:09:30|46006.9|45986.9|46007.8|45987.8|46009.4|45989.4|46006.2|45986.2|9
1727456980000|2024-09-27 17:09:40|46006.9|45986.9|46007.8|45987.8|46007.8|45987.8|46006.1|45986.1|9
1727456990000|2024-09-27 17:09:50|46009.4|45989.4|46004.4|45984.4|46009.4|45989.4|46004.4|45984.4|4
1727457000000|2024-09-27 17:10:00|46002.8|45982.8|46007.8|45987.8|46007.8|45987.8|45998.6|45978.6|11
1727457010000|2024-09-27 17:10:10|46008.7|45988.7|46005.3|45985.3|46008.7|45988.7|46005.3|45985.3|15
1727457020000|2024-09-27 17:10:20|46006.2|45986.2|46004.4|45984.4|46006.2|45986.2|46000.3|45980.3|8
1727457030000|2024-09-27 17:10:30|46005.3|45985.3|46007|45987|46007|45987|46004.5|45984.5|7
1727457040000|2024-09-27 17:10:40|46007.8|45987.8|46019.5|45999.5|46019.5|45999.5|46007.8|45987.8|12
1727457050000|2024-09-27 17:10:50|46020.3|46000.3|46019.5|45999.5|46020.3|46000.3|46019.5|45999.5|1
1727457060000|2024-09-27 17:11:00|46017|45997|46017.8|45997.8|46019.5|45999.5|46017|45997|4
1727457070000|2024-09-27 17:11:10|46019.5|45999.5|46024.5|46004.5|46024.5|46004.5|46019.5|45999.5|6
1727457080000|2024-09-27 17:11:20|46022.8|46002.8|46024.5|46004.5|46024.5|46004.5|46022.8|46002.8|5
1727457090000|2024-09-27 17:11:30|46026.1|46006.1|46024.5|46004.5|46026.1|46006.1|46024.5|46004.5|0
1727457100000|2024-09-27 17:11:40|46025.3|46005.3|46025.3|46005.3|46027|46007|46025.3|46005.3|5
1727457110000|2024-09-27 17:11:50|46024.5|46004.5|46025.3|46005.3|46027|46007|46024.5|46004.5|0
1727457120000|2024-09-27 17:12:00|46027|46007|46027.8|46007.8|46029.5|46009.5|46025.3|46005.3|1
1727457130000|2024-09-27 17:12:10|46027|46007|46022.8|46002.8|46030.3|46010.3|46022.8|46002.8|18
1727457140000|2024-09-27 17:12:20|46021.1|46001.1|46022.8|46002.8|46022.8|46002.8|46021.1|46001.1|0
1727457150000|2024-09-27 17:12:30|46024.5|46004.5|46024.5|46004.5|46026.1|46006.1|46024.5|46004.5|2
1727457160000|2024-09-27 17:12:40|46029.5|46009.5|46026.1|46006.1|46029.5|46009.5|46026.1|46006.1|4
1727457170000|2024-09-27 17:12:50|46027|46007|46024.5|46004.5|46029.5|46009.5|46024.5|46004.5|29
1727457180000|2024-09-27 17:13:00|46026.1|46006.1|46019.5|45999.5|46027|46007|46019.5|45999.5|13
1727457190000|2024-09-27 17:13:10|||||||||3
1727457200000|2024-09-27 17:13:20|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1727457210000|2024-09-27 17:13:30|46022|46002|46019.5|45999.5|46022|46002|46019.5|45999.5|1
1727457220000|2024-09-27 17:13:40|46021.1|46001.1|46019.5|45999.5|46022|46002|46019.5|45999.5|3
1727457230000|2024-09-27 17:13:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|0
1727457240000|2024-09-27 17:14:00|46017|45997|46019.5|45999.5|46020.3|46000.3|46017|45997|3
1727457250000|2024-09-27 17:14:10|46017.8|45997.8|46017|45997|46017.8|45997.8|46017|45997|5
1727457260000|2024-09-27 17:14:20|46017.8|45997.8|46018.6|45998.6|46019.5|45999.5|46017.8|45997.8|2
1727457270000|2024-09-27 17:14:30|46019.5|45999.5|46014.5|45994.5|46019.5|45999.5|46014.5|45994.5|2
1727457280000|2024-09-27 17:14:40|46017|45997|46011.1|45991.1|46017|45997|46011.1|45991.1|27
1727457290000|2024-09-27 17:14:50|46010.2|45990.2|46007.8|45987.8|46010.2|45990.2|46007.8|45987.8|1
1727457300000|2024-09-27 17:15:00|46005.3|45985.3|46004.5|45984.5|46007.8|45987.8|46004.5|45984.5|4
1727457310000|2024-09-27 17:15:10|46007|45987|46007.8|45987.8|46007.8|45987.8|46007|45987|5
1727457320000|2024-09-27 17:15:20|46007|45987|46004.5|45984.5|46007|45987|46004.5|45984.5|5
1727457330000|2024-09-27 17:15:30|46002.8|45982.8|46004.5|45984.5|46004.5|45984.5|46002|45982|0
1727457340000|2024-09-27 17:15:40|46002|45982|45998.7|45978.7|46002.8|45982.8|45998.7|45978.7|13
1727457350000|2024-09-27 17:15:50|46000.3|45980.3|46002.8|45982.8|46002.8|45982.8|46000.3|45980.3|8
1727457360000|2024-09-27 17:16:00|46004.5|45984.5|46011.1|45991.1|46011.1|45991.1|46004.5|45984.5|6
1727457370000|2024-09-27 17:16:10|46012.7|45992.7|46017.7|45997.7|46017.7|45997.7|46012.7|45992.7|0
1727457380000|2024-09-27 17:16:20|46018.6|45998.6|46021.1|46001.1|46022|46002|46018.6|45998.6|1
1727457390000|2024-09-27 17:16:30|46022.7|46002.7|46026.1|46006.1|46026.1|46006.1|46022.7|46002.7|9
1727457400000|2024-09-27 17:16:40|46024.5|46004.5|46026.1|46006.1|46026.1|46006.1|46022.7|46002.7|0
1727457410000|2024-09-27 17:16:50|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46026.1|46006.1|2
1727457420000|2024-09-27 17:17:00|46026.1|46006.1|46022.7|46002.7|46027.7|46007.7|46022.7|46002.7|6
1727457430000|2024-09-27 17:17:10|||||||||2
1727457440000|2024-09-27 17:17:20|46020.2|46000.2|46017.7|45997.7|46021.1|46001.1|46017.7|45997.7|3
1727457450000|2024-09-27 17:17:30|46016.1|45996.1|46012.7|45992.7|46016.1|45996.1|46012.7|45992.7|2
1727457460000|2024-09-27 17:17:40|46011.9|45991.9|46007.7|45987.7|46012.7|45992.7|46007.7|45987.7|15
1727457470000|2024-09-27 17:17:50|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|2
1727457480000|2024-09-27 17:18:00|46007.7|45987.7|46013.6|45993.6|46013.6|45993.6|46007.7|45987.7|5
1727457490000|2024-09-27 17:18:10|46014.5|45994.5|46016.1|45996.1|46017.7|45997.7|46014.5|45994.5|7
1727457500000|2024-09-27 17:18:20|46015.2|45995.2|46016.1|45996.1|46017.7|45997.7|46015.2|45995.2|1
1727457510000|2024-09-27 17:18:30|46017.7|45997.7|46018.6|45998.6|46018.6|45998.6|46013.6|45993.6|2
1727457520000|2024-09-27 17:18:40|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|0
1727457530000|2024-09-27 17:18:50|46021.1|46001.1|46021.1|46001.1|46021.1|46001.1|46020.2|46000.2|2
1727457550000|2024-09-27 17:19:10|46020.2|46000.2|46021.1|46001.1|46022.7|46002.7|46020.2|46000.2|7
1727457560000|2024-09-27 17:19:20|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46021.1|46001.1|2
1727457570000|2024-09-27 17:19:30|46024.4|46004.4|46027.7|46007.7|46027.7|46007.7|46024.4|46004.4|0
1727457580000|2024-09-27 17:19:40|46030.2|46010.2|46030.2|46010.2|46031.1|46011.1|46028.6|46008.6|8
1727457590000|2024-09-27 17:19:50|46031.1|46011.1|46032.7|46012.7|46032.7|46012.7|46027.7|46007.7|4
1727457600000|2024-09-27 17:20:00|46036.1|46016.1|46036.1|46016.1|46037.7|46017.7|46036.1|46016.1|3
1727457610000|2024-09-27 17:20:10|||||||||1
1727457620000|2024-09-27 17:20:20|||||||||3
1727457630000|2024-09-27 17:20:30|46039.4|46019.4|46030.2|46010.2|46039.4|46019.4|46030.2|46010.2|23
1727457640000|2024-09-27 17:20:40|46032.7|46012.7|46025.2|46005.2|46032.7|46012.7|46023.6|46003.6|10
1727457650000|2024-09-27 17:20:50|46023.6|46003.6|46027.7|46007.7|46027.7|46007.7|46023.6|46003.6|2
1727457660000|2024-09-27 17:21:00|46030.2|46010.2|46027.7|46007.7|46030.2|46010.2|46027.7|46007.7|18
1727457670000|2024-09-27 17:21:10|46028.6|46008.6|46032.7|46012.7|46032.7|46012.7|46027.7|46007.7|11
1727457680000|2024-09-27 17:21:20|46034.4|46014.4|46036|46016|46037.7|46017.7|46034.4|46014.4|5
1727457690000|2024-09-27 17:21:30|46034.4|46014.4|46028.6|46008.6|46034.4|46014.4|46028.6|46008.6|3
1727457700000|2024-09-27 17:21:40|46027|46007|46026.1|46006.1|46027|46007|46026.1|46006.1|0
1727457710000|2024-09-27 17:21:50|46025.2|46005.2|46025.2|46005.2|46025.2|46005.2|46025.2|46005.2|1
1727457720000|2024-09-27 17:22:00|46027.7|46007.7|46032.7|46012.7|46032.7|46012.7|46027.7|46007.7|16
1727457730000|2024-09-27 17:22:10|46034.4|46014.4|46032.7|46012.7|46034.4|46014.4|46032.7|46012.7|0
1727457740000|2024-09-27 17:22:20|46029.4|46009.4|46027.7|46007.7|46032.7|46012.7|46027.7|46007.7|10
1727457750000|2024-09-27 17:22:30|||||||||1
1727457760000|2024-09-27 17:22:40|46026.1|46006.1|46024.4|46004.4|46027.7|46007.7|46024.4|46004.4|0
1727457770000|2024-09-27 17:22:50|46025.2|46005.2|46026|46006|46027.7|46007.7|46024.4|46004.4|3
1727457780000|2024-09-27 17:23:00|46026.9|46006.9|46024.4|46004.4|46027.7|46007.7|46024.4|46004.4|11
1727457790000|2024-09-27 17:23:10|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|0
1727457800000|2024-09-27 17:23:20|||||||||3
1727457810000|2024-09-27 17:23:30|46020.2|46000.2|46021.1|46001.1|46021.1|46001.1|46020.2|46000.2|3
1727457820000|2024-09-27 17:23:40|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|1
1727457830000|2024-09-27 17:23:50|46019.4|45999.4|46019.4|45999.4|46019.4|45999.4|46019.4|45999.4|0
1727457840000|2024-09-27 17:24:00|46018.5|45998.5|46012.7|45992.7|46019.4|45999.4|46008.6|45988.6|36
1727457850000|2024-09-27 17:24:10|46014.4|45994.4|46014.4|45994.4|46014.4|45994.4|46014.4|45994.4|2
1727457860000|2024-09-27 17:24:20|46015.2|45995.2|46012.7|45992.7|46015.2|45995.2|46012.7|45992.7|11
1727457870000|2024-09-27 17:24:30|46011.9|45991.9|46010.2|45990.2|46011.9|45991.9|46010.2|45990.2|2
1727457880000|2024-09-27 17:24:40|46009.4|45989.4|45995.2|45975.2|46009.4|45989.4|45995.2|45975.2|8
1727457890000|2024-09-27 17:24:50|45993.6|45973.6|45971.1|45951.1|45993.6|45973.6|45967.8|45947.8|60
1727457900000|2024-09-27 17:25:00|45973.6|45953.6|45971.1|45951.1|45976.1|45956.1|45969.5|45949.5|29
1727457910000|2024-09-27 17:25:10|45968.6|45948.6|45958.6|45938.6|45968.6|45948.6|45958.6|45938.6|57
1727457920000|2024-09-27 17:25:20|45959.5|45939.5|45951.1|45931.1|45959.5|45939.5|45950.3|45930.3|28
1727457930000|2024-09-27 17:25:30|45952.8|45932.8|45954.5|45934.5|45954.5|45934.5|45951.1|45931.1|6
1727457940000|2024-09-27 17:25:40|45957|45937|45962.8|45942.8|45962.8|45942.8|45954.5|45934.5|8
1727457950000|2024-09-27 17:25:50|45964.4|45944.4|45962.8|45942.8|45965.3|45945.3|45962.8|45942.8|13
1727457960000|2024-09-27 17:26:00|45964.4|45944.4|45956.9|45936.9|45965.3|45945.3|45956.9|45936.9|13
1727457970000|2024-09-27 17:26:10|45957.8|45937.8|45948.6|45928.6|45957.8|45937.8|45948.6|45928.6|25
1727457980000|2024-09-27 17:26:20|45946.1|45926.1|45935.3|45915.3|45946.1|45926.1|45932.8|45912.8|15
1727457990000|2024-09-27 17:26:30|45931.1|45911.1|45931.1|45911.1|45932.8|45912.8|45930.3|45910.3|8
1727458000000|2024-09-27 17:26:40|45930.3|45910.3|45932.8|45912.8|45932.8|45912.8|45930.3|45910.3|2
1727458010000|2024-09-27 17:26:50|45934.4|45914.4|45931.1|45911.1|45934.4|45914.4|45931.1|45911.1|10
1727458020000|2024-09-27 17:27:00|45928.6|45908.6|45914.5|45894.5|45928.6|45908.6|45914.5|45894.5|30
1727458030000|2024-09-27 17:27:10|45913.6|45893.6|45908.6|45888.6|45913.6|45893.6|45908.6|45888.6|41
1727458040000|2024-09-27 17:27:20|45907|45887|45905.3|45885.3|45907|45887|45905.3|45885.3|3
1727458050000|2024-09-27 17:27:30|45907.8|45887.8|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|11
1727458060000|2024-09-27 17:27:40|45914.5|45894.5|45909.5|45889.5|45920.3|45900.3|45907.8|45887.8|31
1727458070000|2024-09-27 17:27:50|45907.8|45887.8|45904.5|45884.5|45909.5|45889.5|45904.5|45884.5|13
1727458080000|2024-09-27 17:28:00|45902.8|45882.8|45907|45887|45907.8|45887.8|45902.8|45882.8|6
1727458090000|2024-09-27 17:28:10|45906.1|45886.1|45904.5|45884.5|45906.1|45886.1|45904.5|45884.5|0
1727458100000|2024-09-27 17:28:20|45906.2|45886.2|45907.8|45887.8|45909.5|45889.5|45904.5|45884.5|20
1727458110000|2024-09-27 17:28:30|45906.2|45886.2|45902.1|45882.1|45906.2|45886.2|45902.1|45882.1|23
1727458120000|2024-09-27 17:28:40|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45896.2|45876.2|24
1727458130000|2024-09-27 17:28:50|45897.8|45877.8|45886.2|45866.2|45899.6|45879.6|45884.5|45864.5|113
1727458140000|2024-09-27 17:29:00|45888.7|45868.7|45886.2|45866.2|45892.8|45872.8|45886.2|45866.2|20
1727458150000|2024-09-27 17:29:10|45884.6|45864.6|45884.6|45864.6|45884.6|45864.6|45882.1|45862.1|15
1727458160000|2024-09-27 17:29:20|45883.7|45863.7|45876.2|45856.2|45884.6|45864.6|45876.2|45856.2|26
1727458170000|2024-09-27 17:29:30|45879.6|45859.6|45885.3|45865.3|45885.3|45865.3|45879.6|45859.6|12
1727458180000|2024-09-27 17:29:40|45887.8|45867.8|45894.6|45874.6|45896.2|45876.2|45887.8|45867.8|7
1727458190000|2024-09-27 17:29:50|45893.7|45873.7|45896.2|45876.2|45900.3|45880.3|45889.6|45869.6|31
1727458200000|2024-09-27 17:30:00|45894.6|45874.6|45892.8|45872.8|45895.3|45875.3|45890.3|45870.3|25
1727458210000|2024-09-27 17:30:10|45894.5|45874.5|45895.3|45875.3|45895.3|45875.3|45892.8|45872.8|8
1727458220000|2024-09-27 17:30:20|45899.5|45879.5|45899.5|45879.5|45901.1|45881.1|45899.5|45879.5|8
1727458230000|2024-09-27 17:30:30|45897|45877|45908.6|45888.6|45908.6|45888.6|45897|45877|8
1727458240000|2024-09-27 17:30:40|45906.1|45886.1|45902.8|45882.8|45909.5|45889.5|45902.8|45882.8|18
1727458250000|2024-09-27 17:30:50|45901.2|45881.2|45900.3|45880.3|45901.2|45881.2|45898.7|45878.7|31
1727458260000|2024-09-27 17:31:00|45901.1|45881.1|45904.5|45884.5|45907|45887|45901.1|45881.1|16
1727458270000|2024-09-27 17:31:10|45902.8|45882.8|45897.9|45877.9|45902.9|45882.9|45897.9|45877.9|10
1727458280000|2024-09-27 17:31:20|45897|45877|45887|45867|45897|45877|45887|45867|14
1727458290000|2024-09-27 17:31:30|45886.1|45866.1|45891.2|45871.2|45891.2|45871.2|45886.1|45866.1|12
1727458300000|2024-09-27 17:31:40|45892.9|45872.9|45892.9|45872.9|45896.2|45876.2|45892.9|45872.9|15
1727458310000|2024-09-27 17:31:50|45891.2|45871.2|45889.5|45869.5|45891.2|45871.2|45886.1|45866.1|42
1727458320000|2024-09-27 17:32:00|45887.9|45867.9|45887|45867|45887.9|45867.9|45887|45867|23
1727458330000|2024-09-27 17:32:10|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|3
1727458340000|2024-09-27 17:32:20|45884.5|45864.5|45882|45862|45884.5|45864.5|45882|45862|1
1727458350000|2024-09-27 17:32:30|45880.4|45860.4|45871.1|45851.1|45880.4|45860.4|45868.6|45848.6|27
1727458360000|2024-09-27 17:32:40|45869.5|45849.5|45871.2|45851.2|45874.5|45854.5|45869.5|45849.5|26
1727458370000|2024-09-27 17:32:50|45869.5|45849.5|45867.9|45847.9|45869.5|45849.5|45867.9|45847.9|0
1727458380000|2024-09-27 17:33:00|45866.1|45846.1|45863.6|45843.6|45869.5|45849.5|45863.6|45843.6|21
1727458390000|2024-09-27 17:33:10|45864.5|45844.5|45872.8|45852.8|45872.8|45852.8|45864.5|45844.5|22
1727458400000|2024-09-27 17:33:20|45876.1|45856.1|45881.1|45861.1|45881.1|45861.1|45876.1|45856.1|9
1727458410000|2024-09-27 17:33:30|45884.5|45864.5|45877.9|45857.9|45884.5|45864.5|45877.9|45857.9|4
1727458420000|2024-09-27 17:33:40|||||||||1
1727458430000|2024-09-27 17:33:50|45879.5|45859.5|45880.4|45860.4|45882.9|45862.9|45879.5|45859.5|0
1727458440000|2024-09-27 17:34:00|45882|45862|45889.5|45869.5|45889.5|45869.5|45882|45862|11
1727458450000|2024-09-27 17:34:10|45887.9|45867.9|45889.5|45869.5|45892|45872|45887.9|45867.9|8
1727458460000|2024-09-27 17:34:20|45892.9|45872.9|45889.5|45869.5|45892.9|45872.9|45889.5|45869.5|5
1727458470000|2024-09-27 17:34:30|45891.1|45871.1|45896.1|45876.1|45896.1|45876.1|45891.1|45871.1|0
1727458480000|2024-09-27 17:34:40|45897.9|45877.9|45902.9|45882.9|45902.9|45882.9|45897.9|45877.9|2
1727458490000|2024-09-27 17:34:50|45902|45882|45899.5|45879.5|45902.9|45882.9|45898.6|45878.6|9
1727458500000|2024-09-27 17:35:00|45901.1|45881.1|45902|45882|45902|45882|45901.1|45881.1|3
1727458520000|2024-09-27 17:35:20|45899.5|45879.5|45905.4|45885.4|45905.4|45885.4|45899.5|45879.5|53
1727458530000|2024-09-27 17:35:30|45907.9|45887.9|45909.5|45889.5|45909.5|45889.5|45907.9|45887.9|5
1727458540000|2024-09-27 17:35:40|45916.1|45896.1|45919.5|45899.5|45919.5|45899.5|45916.1|45896.1|9
1727458550000|2024-09-27 17:35:50|45916.1|45896.1|45911.1|45891.1|45916.1|45896.1|45911.1|45891.1|41
1727458560000|2024-09-27 17:36:00|45909.5|45889.5|45912.8|45892.8|45912.8|45892.8|45909.5|45889.5|22
1727458570000|2024-09-27 17:36:10|45913.6|45893.6|45912.8|45892.8|45913.6|45893.6|45909.5|45889.5|7
1727458580000|2024-09-27 17:36:20|45913.6|45893.6|45916.9|45896.9|45916.9|45896.9|45913.6|45893.6|5
1727458590000|2024-09-27 17:36:30|45922.8|45902.8|45926.1|45906.1|45926.1|45906.1|45922.8|45902.8|27
1727458600000|2024-09-27 17:36:40|45922.9|45902.9|45911.2|45891.2|45922.9|45902.9|45911.2|45891.2|27
1727458610000|2024-09-27 17:36:50|45912.9|45892.9|45902.8|45882.8|45912.9|45892.9|45902.8|45882.8|17
1727458620000|2024-09-27 17:37:00|45901.9|45881.9|45894.5|45874.5|45901.9|45881.9|45894.5|45874.5|0
1727458630000|2024-09-27 17:37:10|45887.9|45867.9|45884.5|45864.5|45887.9|45867.9|45884.5|45864.5|8
1727458640000|2024-09-27 17:37:20|45882.9|45862.9|45879.5|45859.5|45882.9|45862.9|45879.5|45859.5|7
1727458650000|2024-09-27 17:37:30|45877.9|45857.9|45876.2|45856.2|45881.2|45861.2|45876.2|45856.2|23
1727458660000|2024-09-27 17:37:40|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45872.9|45852.9|1
1727458670000|2024-09-27 17:37:50|45872.9|45852.9|45876.2|45856.2|45876.2|45856.2|45872.9|45852.9|3
1727458680000|2024-09-27 17:38:00|45875.4|45855.4|45876.2|45856.2|45876.2|45856.2|45875.4|45855.4|0
1727458690000|2024-09-27 17:38:10|45877.9|45857.9|45877.9|45857.9|45879.5|45859.5|45876.2|45856.2|5
1727458700000|2024-09-27 17:38:20|45879.5|45859.5|45885.4|45865.4|45885.4|45865.4|45879.5|45859.5|6
1727458710000|2024-09-27 17:38:30|45886.2|45866.2|45882.9|45862.9|45886.2|45866.2|45882.9|45862.9|0
1727458720000|2024-09-27 17:38:40|45882|45862|45880.4|45860.4|45882|45862|45880.4|45860.4|14
1727458740000|2024-09-27 17:39:00|45882|45862|45881.1|45861.1|45883.6|45863.6|45881.1|45861.1|3
1727458750000|2024-09-27 17:39:10|45882.9|45862.9|45882|45862|45884.5|45864.5|45882|45862|0
1727458760000|2024-09-27 17:39:20|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|3
1727458770000|2024-09-27 17:39:30|45879.5|45859.5|45881.1|45861.1|45881.1|45861.1|45879.5|45859.5|5
1727458780000|2024-09-27 17:39:40|45879.5|45859.5|45877.9|45857.9|45879.5|45859.5|45877|45857|1
1727458790000|2024-09-27 17:39:50|45877|45857|45874.5|45854.5|45879.5|45859.5|45874.5|45854.5|11
1727458800000|2024-09-27 17:40:00|45876.1|45856.1|45879.5|45859.5|45879.5|45859.5|45875.4|45855.4|7
1727458810000|2024-09-27 17:40:10|45877.9|45857.9|45877|45857|45879.5|45859.5|45875.4|45855.4|7
1727458820000|2024-09-27 17:40:20|45876.1|45856.1|45879.5|45859.5|45879.5|45859.5|45874.5|45854.5|2
1727458830000|2024-09-27 17:40:30|45880.4|45860.4|45877|45857|45880.4|45860.4|45877|45857|8
1727458840000|2024-09-27 17:40:40|45876.1|45856.1|45876.2|45856.2|45876.2|45856.2|45872.9|45852.9|9
1727458850000|2024-09-27 17:40:50|45874.5|45854.5|45875.4|45855.4|45875.4|45855.4|45871.2|45851.2|5
1727458860000|2024-09-27 17:41:00|45872.9|45852.9|45881.2|45861.2|45881.2|45861.2|45872.9|45852.9|7
1727458870000|2024-09-27 17:41:10|45882.1|45862.1|45882.1|45862.1|45883|45863|45881.2|45861.2|3
1727458880000|2024-09-27 17:41:20|45883|45863|45886.2|45866.2|45886.2|45866.2|45883|45863|6
1727458890000|2024-09-27 17:41:30|45890.4|45870.4|45895.4|45875.4|45895.4|45875.4|45890.4|45870.4|4
1727458900000|2024-09-27 17:41:40|45896.2|45876.2|45897.1|45877.1|45898.7|45878.7|45896.2|45876.2|0
1727458910000|2024-09-27 17:41:50|45896.2|45876.2|45894.6|45874.6|45896.2|45876.2|45894.6|45874.6|2
1727458920000|2024-09-27 17:42:00|45896.2|45876.2|45901.2|45881.2|45901.2|45881.2|45896.2|45876.2|2
1727458930000|2024-09-27 17:42:10|45903.7|45883.7|45907.9|45887.9|45907.9|45887.9|45902.1|45882.1|2
1727458940000|2024-09-27 17:42:20|45906.2|45886.2|45906.2|45886.2|45907.9|45887.9|45906.2|45886.2|4
1727458950000|2024-09-27 17:42:30|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|0
1727458960000|2024-09-27 17:42:40|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|2
1727458970000|2024-09-27 17:42:50|45901.2|45881.2|45898|45878|45901.2|45881.2|45898|45878|3
1727458980000|2024-09-27 17:43:00|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|45899.6|45879.6|2
1727458990000|2024-09-27 17:43:10|45901.2|45881.2|45901.2|45881.2|45902.9|45882.9|45901.2|45881.2|3
1727459000000|2024-09-27 17:43:20|45902.9|45882.9|45906.2|45886.2|45906.2|45886.2|45901.2|45881.2|2
1727459010000|2024-09-27 17:43:30|45907.9|45887.9|45906.2|45886.2|45907.9|45887.9|45906.2|45886.2|0
1727459020000|2024-09-27 17:43:40|45902.9|45882.9|45902.9|45882.9|45904.6|45884.6|45902.9|45882.9|2
1727459030000|2024-09-27 17:43:50|45901.2|45881.2|45903.7|45883.7|45903.7|45883.7|45901.2|45881.2|0
1727459040000|2024-09-27 17:44:00|45904.6|45884.6|45906.2|45886.2|45906.2|45886.2|45904.6|45884.6|0
1727459050000|2024-09-27 17:44:10|||||||||1
1727459060000|2024-09-27 17:44:20|45903.7|45883.7|45906.2|45886.2|45906.2|45886.2|45903.7|45883.7|2
1727459070000|2024-09-27 17:44:30|45907.9|45887.9|45911.2|45891.2|45912.9|45892.9|45907.9|45887.9|4
1727459080000|2024-09-27 17:44:40|45914.6|45894.6|45911.2|45891.2|45914.6|45894.6|45909.6|45889.6|24
1727459100000|2024-09-27 17:45:00|45912.9|45892.9|45917|45897|45917|45897|45912.9|45892.9|1
1727459110000|2024-09-27 17:45:10|||||||||10
1727459120000|2024-09-27 17:45:20|45918.6|45898.6|45921.2|45901.2|45921.2|45901.2|45918.6|45898.6|0
1727459130000|2024-09-27 17:45:30|45919.5|45899.5|45917.9|45897.9|45920.4|45900.4|45917.9|45897.9|0
1727459140000|2024-09-27 17:45:40|45919.5|45899.5|45921.2|45901.2|45921.2|45901.2|45919.5|45899.5|0
1727459150000|2024-09-27 17:45:50|45920.4|45900.4|45917.9|45897.9|45920.4|45900.4|45916.2|45896.2|3
1727459160000|2024-09-27 17:46:00|45920.4|45900.4|45917.9|45897.9|45920.4|45900.4|45917.9|45897.9|3
1727459170000|2024-09-27 17:46:10|45920.4|45900.4|45921.2|45901.2|45921.2|45901.2|45920.4|45900.4|0
1727459180000|2024-09-27 17:46:20|45917.9|45897.9|45922.9|45902.9|45922.9|45902.9|45917.9|45897.9|2
1727459200000|2024-09-27 17:46:40|45924.5|45904.5|45924.5|45904.5|45926.2|45906.2|45924.5|45904.5|2
1727459210000|2024-09-27 17:46:50|45925.4|45905.4|45929.5|45909.5|45929.5|45909.5|45924.5|45904.5|1
1727459220000|2024-09-27 17:47:00|45927.9|45907.9|45924.5|45904.5|45927.9|45907.9|45924.5|45904.5|1
1727459230000|2024-09-27 17:47:10|45922.9|45902.9|45922.9|45902.9|45924.5|45904.5|45922.9|45902.9|0
1727459240000|2024-09-27 17:47:20|45922|45902|45922.9|45902.9|45922.9|45902.9|45922|45902|4
1727459250000|2024-09-27 17:47:30|45922|45902|45924.5|45904.5|45924.5|45904.5|45922|45902|9
1727459260000|2024-09-27 17:47:40|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|1
1727459270000|2024-09-27 17:47:50|45930.4|45910.4|45932.9|45912.9|45932.9|45912.9|45930.4|45910.4|0
1727459280000|2024-09-27 17:48:00|45934.5|45914.5|45936.2|45916.2|45938.7|45918.7|45934.5|45914.5|4
1727459290000|2024-09-27 17:48:10|||||||||1
1727459300000|2024-09-27 17:48:20|45934.5|45914.5|45934.5|45914.5|45935.4|45915.4|45934.5|45914.5|0
1727459310000|2024-09-27 17:48:30|45936.2|45916.2|45939.5|45919.5|45939.5|45919.5|45936.2|45916.2|9
1727459320000|2024-09-27 17:48:40|45940.4|45920.4|45941.2|45921.2|45942.9|45922.9|45940.4|45920.4|4
1727459330000|2024-09-27 17:48:50|45940.4|45920.4|45937.9|45917.9|45940.4|45920.4|45937.9|45917.9|1
1727459340000|2024-09-27 17:49:00|||||||||12
1727459350000|2024-09-27 17:49:10|45939.5|45919.5|45937.9|45917.9|45939.5|45919.5|45937.9|45917.9|7
1727459360000|2024-09-27 17:49:20|45939.5|45919.5|45935.4|45915.4|45940.4|45920.4|45935.4|45915.4|0
1727459370000|2024-09-27 17:49:30|45934.5|45914.5|45934.5|45914.5|45936.2|45916.2|45934.5|45914.5|0
1727459380000|2024-09-27 17:49:40|45936.2|45916.2|45935.4|45915.4|45936.2|45916.2|45934.5|45914.5|3
1727459390000|2024-09-27 17:49:50|45934.5|45914.5|45932.9|45912.9|45935.4|45915.4|45932.9|45912.9|0
1727459400000|2024-09-27 17:50:00|||||||||1
1727459410000|2024-09-27 17:50:10|45934.5|45914.5|45937.9|45917.9|45937.9|45917.9|45932.9|45912.9|8
1727459420000|2024-09-27 17:50:20|45938.7|45918.7|45946.2|45926.2|45946.2|45926.2|45938.7|45918.7|4
1727459430000|2024-09-27 17:50:30|45947.9|45927.9|45947.9|45927.9|45948.7|45928.7|45946.2|45926.2|2
1727459450000|2024-09-27 17:50:50|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|0
1727459460000|2024-09-27 17:51:00|45947.9|45927.9|45949.5|45929.5|45949.5|45929.5|45944.5|45924.5|7
1727459470000|2024-09-27 17:51:10|45951.2|45931.2|45952|45932|45952|45932|45950.4|45930.4|11
1727459480000|2024-09-27 17:51:20|45950.4|45930.4|45949.5|45929.5|45950.4|45930.4|45949.5|45929.5|0
1727459490000|2024-09-27 17:51:30|45947|45927|45947|45927|45947|45927|45947|45927|21
1727459500000|2024-09-27 17:51:40|45945.4|45925.4|45944.5|45924.5|45945.4|45925.4|45944.5|45924.5|3
1727459510000|2024-09-27 17:51:50|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|0
1727459520000|2024-09-27 17:52:00|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|1
1727459530000|2024-09-27 17:52:10|45946.2|45926.2|45950.4|45930.4|45950.4|45930.4|45946.2|45926.2|0
1727459540000|2024-09-27 17:52:20|45951.3|45931.3|45952.9|45932.9|45952.9|45932.9|45951.3|45931.3|16
1727459550000|2024-09-27 17:52:30|45954.5|45934.5|45953.7|45933.7|45956.2|45936.2|45953.7|45933.7|14
1727459560000|2024-09-27 17:52:40|45954.5|45934.5|45953.7|45933.7|45954.5|45934.5|45953.7|45933.7|5
1727459570000|2024-09-27 17:52:50|45952|45932|45951.2|45931.2|45954.5|45934.5|45951.2|45931.2|3
1727459580000|2024-09-27 17:53:00|45949.5|45929.5|45944.5|45924.5|45949.5|45929.5|45944.5|45924.5|2
1727459590000|2024-09-27 17:53:10|45942.9|45922.9|45944.5|45924.5|45944.5|45924.5|45942.9|45922.9|4
1727459600000|2024-09-27 17:53:20|45941.2|45921.2|45939.5|45919.5|45942|45922|45939.5|45919.5|2
1727459620000|2024-09-27 17:53:40|45938.7|45918.7|45938.7|45918.7|45938.7|45918.7|45938.7|45918.7|1
1727459630000|2024-09-27 17:53:50|||||||||2
1727459640000|2024-09-27 17:54:00|45937.9|45917.9|45941.2|45921.2|45941.2|45921.2|45936.2|45916.2|2
1727459650000|2024-09-27 17:54:10|45939.5|45919.5|45938.7|45918.7|45941.2|45921.2|45938.7|45918.7|0
1727459660000|2024-09-27 17:54:20|45939.5|45919.5|45936.2|45916.2|45941.2|45921.2|45936.2|45916.2|4
1727459670000|2024-09-27 17:54:30|45937.9|45917.9|45934.5|45914.5|45939.5|45919.5|45934.5|45914.5|6
1727459680000|2024-09-27 17:54:40|45937.9|45917.9|45940.4|45920.4|45940.4|45920.4|45934.5|45914.5|4
1727459690000|2024-09-27 17:54:50|45939.5|45919.5|45939.5|45919.5|45940.4|45920.4|45939.5|45919.5|1
1727459700000|2024-09-27 17:55:00|||||||||1
1727459710000|2024-09-27 17:55:10|45937.9|45917.9|45937.9|45917.9|45939.5|45919.5|45937.9|45917.9|0
1727459720000|2024-09-27 17:55:20|45939.5|45919.5|45935.4|45915.4|45939.5|45919.5|45935.4|45915.4|1
1727459730000|2024-09-27 17:55:30|45934.5|45914.5|45934.5|45914.5|45937|45917|45934.5|45914.5|0
1727459740000|2024-09-27 17:55:40|45936.2|45916.2|45934.5|45914.5|45936.2|45916.2|45934.5|45914.5|3
1727459750000|2024-09-27 17:55:50|||||||||1
1727459760000|2024-09-27 17:56:00|45929.5|45909.5|45934.5|45914.5|45934.5|45914.5|45929.5|45909.5|10
1727459790000|2024-09-27 17:56:30|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|2
1727459800000|2024-09-27 17:56:40|45936.2|45916.2|45939.5|45919.5|45939.5|45919.5|45936.2|45916.2|0
1727459820000|2024-09-27 17:57:00|45941.2|45921.2|45944.5|45924.5|45944.5|45924.5|45941.2|45921.2|4
1727459830000|2024-09-27 17:57:10|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|4
1727459840000|2024-09-27 17:57:20|45947|45927|45944.5|45924.5|45947|45927|45944.5|45924.5|15
1727459850000|2024-09-27 17:57:30|45943.7|45923.7|45944.5|45924.5|45944.5|45924.5|45943.7|45923.7|0
1727459860000|2024-09-27 17:57:40|45943.7|45923.7|45941.2|45921.2|45943.7|45923.7|45941.2|45921.2|4
1727459870000|2024-09-27 17:57:50|45944.5|45924.5|45941.2|45921.2|45944.5|45924.5|45941.2|45921.2|4
1727459880000|2024-09-27 17:58:00|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|3
1727459890000|2024-09-27 17:58:10|45943.7|45923.7|45946.2|45926.2|45946.2|45926.2|45941.2|45921.2|3
1727459900000|2024-09-27 17:58:20|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|4
1727459910000|2024-09-27 17:58:30|45952.8|45932.8|45955.4|45935.4|45955.4|45935.4|45952.8|45932.8|3
1727459920000|2024-09-27 17:58:40|45954.5|45934.5|45955.4|45935.4|45955.4|45935.4|45954.5|45934.5|1
1727459930000|2024-09-27 17:58:50|45954.5|45934.5|45955.4|45935.4|45955.4|45935.4|45954.5|45934.5|0
1727459940000|2024-09-27 17:59:00|45954.5|45934.5|45955.4|45935.4|45955.4|45935.4|45954.5|45934.5|0
1727459950000|2024-09-27 17:59:10|||||||||1
1727459960000|2024-09-27 17:59:20|45958.7|45938.7|45962.8|45942.8|45962.8|45942.8|45958.7|45938.7|9
1727459970000|2024-09-27 17:59:30|||||||||3
1727459980000|2024-09-27 17:59:40|||||||||2
1727459990000|2024-09-27 17:59:50|||||||||1
1727460010000|2024-09-27 18:00:10|||||||||3
1727460020000|2024-09-27 18:00:20|||||||||6
1727460030000|2024-09-27 18:00:30|45964.4|45944.4|45961.9|45941.9|45964.4|45944.4|45961.9|45941.9|2
1727460040000|2024-09-27 18:00:40|45959.4|45939.4|45956.1|45936.1|45959.4|45939.4|45956.1|45936.1|4
1727460050000|2024-09-27 18:00:50|45959.4|45939.4|45959.4|45939.4|45959.4|45939.4|45956.1|45936.1|0
1727460060000|2024-09-27 18:01:00|45958.6|45938.6|45956.1|45936.1|45959.4|45939.4|45956.1|45936.1|0
1727460070000|2024-09-27 18:01:10|45958.6|45938.6|45959.5|45939.5|45959.5|45939.5|45958.6|45938.6|0
1727460080000|2024-09-27 18:01:20|45962|45942|45962|45942|45962|45942|45962|45942|1
1727460090000|2024-09-27 18:01:30|45960.3|45940.3|45960.3|45940.3|45960.3|45940.3|45960.3|45940.3|2
1727460100000|2024-09-27 18:01:40|45959.5|45939.5|45964.5|45944.5|45964.5|45944.5|45959.5|45939.5|2
1727460140000|2024-09-27 18:02:20|45962|45942|45964.5|45944.5|45964.5|45944.5|45961.1|45941.1|1
1727460150000|2024-09-27 18:02:30|45962.8|45942.8|45962|45942|45962.8|45942.8|45962|45942|1
1727460160000|2024-09-27 18:02:40|45962.8|45942.8|45962|45942|45962.8|45942.8|45962|45942|0
1727460180000|2024-09-27 18:03:00|45959.5|45939.5|45959.5|45939.5|45959.5|45939.5|45959.5|45939.5|2
1727460190000|2024-09-27 18:03:10|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|1
1727460200000|2024-09-27 18:03:20|45955.3|45935.3|45957|45937|45957|45937|45955.3|45935.3|3
1727460210000|2024-09-27 18:03:30|||||||||1
1727460220000|2024-09-27 18:03:40|45958.6|45938.6|45960.3|45940.3|45960.3|45940.3|45958.6|45938.6|2
1727460230000|2024-09-27 18:03:50|||||||||1
1727460240000|2024-09-27 18:04:00|45962.8|45942.8|45961.2|45941.2|45962.8|45942.8|45961.2|45941.2|0
1727460250000|2024-09-27 18:04:10|45962.8|45942.8|45960.3|45940.3|45962.8|45942.8|45960.3|45940.3|3
1727460260000|2024-09-27 18:04:20|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|4
1727460270000|2024-09-27 18:04:30|45966.2|45946.2|45965.3|45945.3|45966.2|45946.2|45965.3|45945.3|0
1727460280000|2024-09-27 18:04:40|45966.2|45946.2|45967|45947|45967|45947|45966.2|45946.2|1
1727460290000|2024-09-27 18:04:50|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|45963.7|45943.7|3
1727460300000|2024-09-27 18:05:00|45967|45947|45970.3|45950.3|45970.3|45950.3|45967|45947|7
1727460310000|2024-09-27 18:05:10|45969.5|45949.5|45970.3|45950.3|45971.2|45951.2|45969.5|45949.5|0
1727460320000|2024-09-27 18:05:20|45972|45952|45972|45952|45972|45952|45972|45952|3
1727460330000|2024-09-27 18:05:30|||||||||5
1727460340000|2024-09-27 18:05:40|45970.3|45950.3|45967.8|45947.8|45970.3|45950.3|45967.8|45947.8|2
1727460350000|2024-09-27 18:05:50|45967|45947|45967|45947|45967|45947|45967|45947|1
1727460360000|2024-09-27 18:06:00|||||||||1
1727460370000|2024-09-27 18:06:10|45965.3|45945.3|45964.5|45944.5|45965.3|45945.3|45964.5|45944.5|0
1727460390000|2024-09-27 18:06:30|45962.8|45942.8|45962|45942|45962.8|45942.8|45962|45942|1
1727460410000|2024-09-27 18:06:50|45961.1|45941.1|45961.1|45941.1|45961.1|45941.1|45961.1|45941.1|3
1727460430000|2024-09-27 18:07:10|45958.6|45938.6|45958.6|45938.6|45958.6|45938.6|45958.6|45938.6|7
1727460440000|2024-09-27 18:07:20|45957.7|45937.7|45954.5|45934.5|45958.6|45938.6|45954.5|45934.5|2
1727460450000|2024-09-27 18:07:30|45953.6|45933.6|45952.7|45932.7|45953.6|45933.6|45951.1|45931.1|3
1727460460000|2024-09-27 18:07:40|45953.6|45933.6|45953.6|45933.6|45953.6|45933.6|45953.6|45933.6|0
1727460470000|2024-09-27 18:07:50|45952|45932|45949.5|45929.5|45952|45932|45949.5|45929.5|1
1727460480000|2024-09-27 18:08:00|45947|45927|45947|45927|45947|45927|45947|45927|0
1727460490000|2024-09-27 18:08:10|||||||||12
1727460500000|2024-09-27 18:08:20|||||||||1
1727460510000|2024-09-27 18:08:30|||||||||3
1727460520000|2024-09-27 18:08:40|||||||||1
1727460530000|2024-09-27 18:08:50|45949.5|45929.5|45952|45932|45952|45932|45949.5|45929.5|5
1727460540000|2024-09-27 18:09:00|45950.3|45930.3|45952|45932|45952|45932|45949.5|45929.5|1
1727460550000|2024-09-27 18:09:10|45949.5|45929.5|45950.3|45930.3|45950.3|45930.3|45949.5|45929.5|6
1727460560000|2024-09-27 18:09:20|45949.5|45929.5|45950.3|45930.3|45950.3|45930.3|45949.5|45929.5|3
1727460570000|2024-09-27 18:09:30|45952|45932|45952.8|45932.8|45954.5|45934.5|45952|45932|2
1727460580000|2024-09-27 18:09:40|45953.7|45933.7|45954.5|45934.5|45957|45937|45952.8|45932.8|1
1727460590000|2024-09-27 18:09:50|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|45952|45932|0
1727460600000|2024-09-27 18:10:00|45952|45932|45952.8|45932.8|45952.8|45932.8|45952|45932|3
1727460610000|2024-09-27 18:10:10|45953.7|45933.7|45957.8|45937.8|45957.8|45937.8|45952.8|45932.8|1
1727460620000|2024-09-27 18:10:20|45962|45942|45962|45942|45962|45942|45962|45942|4
1727460630000|2024-09-27 18:10:30|45962.8|45942.8|45967.8|45947.8|45967.8|45947.8|45962.8|45942.8|1
1727460660000|2024-09-27 18:11:00|45969.5|45949.5|45969.5|45949.5|45969.5|45949.5|45969.5|45949.5|6
1727460680000|2024-09-27 18:11:20|45973.6|45953.6|45976.1|45956.1|45976.1|45956.1|45973.6|45953.6|5
1727460690000|2024-09-27 18:11:30|45977.8|45957.8|45979.5|45959.5|45979.5|45959.5|45977.8|45957.8|0
1727460720000|2024-09-27 18:12:00|||||||||2
1727460730000|2024-09-27 18:12:10|45980.3|45960.3|45982|45962|45982|45962|45980.3|45960.3|0
1727460740000|2024-09-27 18:12:20|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|7
1727460750000|2024-09-27 18:12:30|||||||||5
1727460760000|2024-09-27 18:12:40|45982.8|45962.8|45984.5|45964.5|45984.5|45964.5|45982.8|45962.8|3
1727460770000|2024-09-27 18:12:50|45983.6|45963.6|45982.8|45962.8|45983.6|45963.6|45982|45962|5
1727460780000|2024-09-27 18:13:00|45982|45962|45981.2|45961.2|45982.8|45962.8|45980.3|45960.3|4
1727460790000|2024-09-27 18:13:10|45982.8|45962.8|45984.5|45964.5|45984.5|45964.5|45982.8|45962.8|0
1727460800000|2024-09-27 18:13:20|45985.3|45965.3|45986.2|45966.2|45987.1|45967.1|45985.3|45965.3|1
1727460810000|2024-09-27 18:13:30|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|0
1727460820000|2024-09-27 18:13:40|45988.7|45968.7|45987.8|45967.8|45989.6|45969.6|45987.8|45967.8|2
1727460830000|2024-09-27 18:13:50|45989.5|45969.5|45987.8|45967.8|45989.5|45969.5|45987.8|45967.8|6
1727460840000|2024-09-27 18:14:00|45990.3|45970.3|45989.5|45969.5|45990.3|45970.3|45989.5|45969.5|3
1727460860000|2024-09-27 18:14:20|45992|45972|45992.8|45972.8|45992.8|45972.8|45989.5|45969.5|1
1727460890000|2024-09-27 18:14:50|45993.7|45973.7|45992.8|45972.8|45993.7|45973.7|45992.8|45972.8|4
1727460900000|2024-09-27 18:15:00|45992|45972|45991.2|45971.2|45992.8|45972.8|45990.3|45970.3|3
1727460910000|2024-09-27 18:15:10|45992.8|45972.8|45995.3|45975.3|45995.3|45975.3|45992.8|45972.8|0
1727460920000|2024-09-27 18:15:20|45993.7|45973.7|45992.8|45972.8|45993.7|45973.7|45992.8|45972.8|0
1727460930000|2024-09-27 18:15:30|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|0
1727460940000|2024-09-27 18:15:40|45993.7|45973.7|45995.3|45975.3|45995.3|45975.3|45993.7|45973.7|0
1727460950000|2024-09-27 18:15:50|45997.8|45977.8|45998.7|45978.7|45998.7|45978.7|45997.8|45977.8|8
1727460960000|2024-09-27 18:16:00|45997.8|45977.8|46002|45982|46002|45982|45997.8|45977.8|1
1727460970000|2024-09-27 18:16:10|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|0
1727460980000|2024-09-27 18:16:20|46005.3|45985.3|46005.3|45985.3|46005.3|45985.3|46004.5|45984.5|0
1727460990000|2024-09-27 18:16:30|46007|45987|46005.3|45985.3|46007|45987|46005.3|45985.3|0
1727461000000|2024-09-27 18:16:40|46007|45987|46004.5|45984.5|46007|45987|46003.6|45983.6|8
1727461020000|2024-09-27 18:17:00|46006.1|45986.1|46002|45982|46007|45987|46002|45982|1
1727461030000|2024-09-27 18:17:10|46002.8|45982.8|46002|45982|46002.8|45982.8|46002|45982|0
1727461040000|2024-09-27 18:17:20|46002.8|45982.8|46002|45982|46002.8|45982.8|46002|45982|5
1727461070000|2024-09-27 18:17:50|46001.1|45981.1|46002|45982|46002|45982|46001.1|45981.1|8
1727461080000|2024-09-27 18:18:00|46001.1|45981.1|45997|45977|46001.1|45981.1|45997|45977|3
1727461120000|2024-09-27 18:18:40|45997.8|45977.8|45997|45977|45997.8|45977.8|45997|45977|7
1727461130000|2024-09-27 18:18:50|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|1
1727461140000|2024-09-27 18:19:00|45997|45977|45997|45977|45997|45977|45997|45977|7
1727461160000|2024-09-27 18:19:20|45997.8|45977.8|45997|45977|45997.8|45977.8|45997|45977|3
1727461170000|2024-09-27 18:19:30|45995.3|45975.3|45995.3|45975.3|45997|45977|45995.3|45975.3|4
1727461180000|2024-09-27 18:19:40|45997|45977|45997|45977|45997|45977|45995.3|45975.3|2
1727461190000|2024-09-27 18:19:50|45994.5|45974.5|45994.5|45974.5|45994.5|45974.5|45994.5|45974.5|2
1727461200000|2024-09-27 18:20:00|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|2
1727461210000|2024-09-27 18:20:10|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|2
1727461220000|2024-09-27 18:20:20|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|0
1727461230000|2024-09-27 18:20:30|46001.1|45981.1|46002.8|45982.8|46002.8|45982.8|46001.1|45981.1|0
1727461250000|2024-09-27 18:20:50|46002|45982|46002.8|45982.8|46002.8|45982.8|46002|45982|2
1727461260000|2024-09-27 18:21:00|46004.5|45984.5|46002.8|45982.8|46004.5|45984.5|46002.8|45982.8|2
1727461280000|2024-09-27 18:21:20|46002|45982|46002|45982|46002|45982|46002|45982|4
1727461290000|2024-09-27 18:21:30|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|2
1727461300000|2024-09-27 18:21:40|46002|45982|45999.5|45979.5|46002|45982|45999.5|45979.5|1
1727461310000|2024-09-27 18:21:50|45997.9|45977.9|45999.5|45979.5|45999.5|45979.5|45997.9|45977.9|1
1727461320000|2024-09-27 18:22:00|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|0
1727461330000|2024-09-27 18:22:10|||||||||1
1727461340000|2024-09-27 18:22:20|45997|45977|45997|45977|45997.9|45977.9|45997|45977|1
1727461350000|2024-09-27 18:22:30|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|0
1727461360000|2024-09-27 18:22:40|46002|45982|46002|45982|46002|45982|46002|45982|6
1727461370000|2024-09-27 18:22:50|46003.6|45983.6|46007.9|45987.9|46007.9|45987.9|46003.6|45983.6|8
1727461380000|2024-09-27 18:23:00|46007|45987|46007|45987|46007|45987|46007|45987|1
1727461390000|2024-09-27 18:23:10|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|1
1727461400000|2024-09-27 18:23:20|46002.9|45982.9|45996.1|45976.1|46002.9|45982.9|45996.1|45976.1|3
1727461410000|2024-09-27 18:23:30|45994.5|45974.5|45997.9|45977.9|45997.9|45977.9|45994.5|45974.5|26
1727461420000|2024-09-27 18:23:40|45996.1|45976.1|45992.9|45972.9|45996.1|45976.1|45992.9|45972.9|2
1727461430000|2024-09-27 18:23:50|||||||||1
1727461440000|2024-09-27 18:24:00|||||||||1
1727461450000|2024-09-27 18:24:10|45991.2|45971.2|45991.2|45971.2|45992.9|45972.9|45991.2|45971.2|1
1727461460000|2024-09-27 18:24:20|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|4
1727461470000|2024-09-27 18:24:30|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|1
1727461480000|2024-09-27 18:24:40|45982.9|45962.9|45982.9|45962.9|45982.9|45962.9|45982.9|45962.9|6
1727461490000|2024-09-27 18:24:50|45982|45962|45982.9|45962.9|45982.9|45962.9|45982|45962|0
1727461510000|2024-09-27 18:25:10|45982|45962|45982|45962|45982|45962|45982|45962|0
1727461520000|2024-09-27 18:25:20|45980.4|45960.4|45977.9|45957.9|45980.4|45960.4|45977.9|45957.9|4
1727461540000|2024-09-27 18:25:40|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|2
1727461550000|2024-09-27 18:25:50|||||||||1
1727461560000|2024-09-27 18:26:00|45972.9|45952.9|45976.2|45956.2|45976.2|45956.2|45972.9|45952.9|2
1727461570000|2024-09-27 18:26:10|45975.4|45955.4|45977.9|45957.9|45977.9|45957.9|45975.4|45955.4|4
1727461580000|2024-09-27 18:26:20|45974.5|45954.5|45974.5|45954.5|45974.5|45954.5|45974.5|45954.5|4
1727461590000|2024-09-27 18:26:30|45977.9|45957.9|45962.9|45942.9|45977.9|45957.9|45962.9|45942.9|8
1727461600000|2024-09-27 18:26:40|45960.4|45940.4|45965.4|45945.4|45965.4|45945.4|45960.4|45940.4|10
1727461610000|2024-09-27 18:26:50|45967.9|45947.9|45971.1|45951.1|45971.1|45951.1|45967.9|45947.9|3
1727461620000|2024-09-27 18:27:00|45972|45952|45967.9|45947.9|45972|45952|45966.1|45946.1|9
1727461630000|2024-09-27 18:27:10|45967|45947|45966.1|45946.1|45967.9|45947.9|45966.1|45946.1|0
1727461640000|2024-09-27 18:27:20|45969.5|45949.5|45968.6|45948.6|45969.5|45949.5|45967.8|45947.8|0
1727461650000|2024-09-27 18:27:30|45966.1|45946.1|45971.1|45951.1|45971.1|45951.1|45966.1|45946.1|2
1727461660000|2024-09-27 18:27:40|45968.6|45948.6|45967.9|45947.9|45971.1|45951.1|45967.8|45947.8|5
1727461670000|2024-09-27 18:27:50|45966.1|45946.1|45966.1|45946.1|45967.9|45947.9|45966.1|45946.1|0
1727461680000|2024-09-27 18:28:00|45964.5|45944.5|45961.1|45941.1|45964.5|45944.5|45961.1|45941.1|2
1727461690000|2024-09-27 18:28:10|45959.5|45939.5|45956.1|45936.1|45959.5|45939.5|45956.1|45936.1|1
1727461700000|2024-09-27 18:28:20|45958.6|45938.6|45957.8|45937.8|45958.6|45938.6|45956.1|45936.1|0
1727461710000|2024-09-27 18:28:30|45958.6|45938.6|45956.1|45936.1|45958.6|45938.6|45956.1|45936.1|1
1727461720000|2024-09-27 18:28:40|45957.8|45937.8|45961.1|45941.1|45961.1|45941.1|45957.8|45937.8|1
1727461730000|2024-09-27 18:28:50|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|0
1727461740000|2024-09-27 18:29:00|45961.1|45941.1|45958.6|45938.6|45961.1|45941.1|45958.6|45938.6|5
1727461750000|2024-09-27 18:29:10|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|3
1727461760000|2024-09-27 18:29:20|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|2
1727461780000|2024-09-27 18:29:40|45946.1|45926.1|45946.1|45926.1|45946.1|45926.1|45946.1|45926.1|4
1727461790000|2024-09-27 18:29:50|45944.5|45924.5|45941.1|45921.1|45944.5|45924.5|45941.1|45921.1|2
1727461800000|2024-09-27 18:30:00|45942.8|45922.8|45946.1|45926.1|45946.1|45926.1|45942.8|45922.8|3
1727461820000|2024-09-27 18:30:20|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|45942|45922|1
1727461830000|2024-09-27 18:30:30|45945.3|45925.3|45946.1|45926.1|45946.1|45926.1|45945.3|45925.3|0
1727461840000|2024-09-27 18:30:40|45947.8|45927.8|45942.8|45922.8|45947.8|45927.8|45942.8|45922.8|3
1727461850000|2024-09-27 18:30:50|45943.6|45923.6|45942.8|45922.8|45943.6|45923.6|45942.8|45922.8|1
1727461860000|2024-09-27 18:31:00|45941.1|45921.1|45932.8|45912.8|45941.1|45921.1|45932.8|45912.8|8
1727461870000|2024-09-27 18:31:10|45931.1|45911.1|45903.6|45883.6|45931.1|45911.1|45903.6|45883.6|15
1727461880000|2024-09-27 18:31:20|45905.3|45885.3|45922.8|45902.8|45922.8|45902.8|45905.3|45885.3|9
1727461890000|2024-09-27 18:31:30|45921.9|45901.9|45917.8|45897.8|45921.9|45901.9|45917.8|45897.8|1
1727461900000|2024-09-27 18:31:40|45916.1|45896.1|45911.1|45891.1|45916.1|45896.1|45911.1|45891.1|7
1727461910000|2024-09-27 18:31:50|45912.8|45892.8|45916.1|45896.1|45916.1|45896.1|45912.8|45892.8|7
1727461920000|2024-09-27 18:32:00|45917.8|45897.8|45923.6|45903.6|45925.3|45905.3|45917.8|45897.8|2
1727461930000|2024-09-27 18:32:10|45922.8|45902.8|45927.8|45907.8|45927.8|45907.8|45922.8|45902.8|0
1727461940000|2024-09-27 18:32:20|45928.6|45908.6|45924.5|45904.5|45928.6|45908.6|45924.5|45904.5|2
1727461950000|2024-09-27 18:32:30|45926.1|45906.1|45926.1|45906.1|45927.8|45907.8|45926.1|45906.1|1
1727461960000|2024-09-27 18:32:40|45927.8|45907.8|45926.1|45906.1|45930.3|45910.3|45926.1|45906.1|6
1727461970000|2024-09-27 18:32:50|45928.6|45908.6|45931.1|45911.1|45931.1|45911.1|45928.6|45908.6|3
1727461980000|2024-09-27 18:33:00|45932.8|45912.8|45937.8|45917.8|45937.8|45917.8|45932.8|45912.8|4
1727461990000|2024-09-27 18:33:10|45938.6|45918.6|45931.2|45911.2|45938.6|45918.6|45931.2|45911.2|14
1727462000000|2024-09-27 18:33:20|45932.9|45912.9|45932.9|45912.9|45932.9|45912.9|45932|45912|1
1727462010000|2024-09-27 18:33:30|45932|45912|45932.9|45912.9|45934.5|45914.5|45932|45912|3
1727462020000|2024-09-27 18:33:40|45929.5|45909.5|45929.5|45909.5|45930.4|45910.4|45929.5|45909.5|1
1727462030000|2024-09-27 18:33:50|45931.1|45911.1|45934.5|45914.5|45934.5|45914.5|45931.1|45911.1|2
1727462040000|2024-09-27 18:34:00|45932.9|45912.9|45928.6|45908.6|45932.9|45912.9|45928.6|45908.6|4
1727462050000|2024-09-27 18:34:10|45929.5|45909.5|45927.9|45907.9|45929.5|45909.5|45927.9|45907.9|3
1727462060000|2024-09-27 18:34:20|45929.5|45909.5|45927.9|45907.9|45929.5|45909.5|45927.9|45907.9|0
1727462070000|2024-09-27 18:34:30|45929.5|45909.5|45927.9|45907.9|45929.5|45909.5|45925.4|45905.4|0
1727462080000|2024-09-27 18:34:40|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|0
1727462090000|2024-09-27 18:34:50|45927.9|45907.9|45929.5|45909.5|45929.5|45909.5|45927.9|45907.9|0
1727462100000|2024-09-27 18:35:00|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|0
1727462110000|2024-09-27 18:35:10|45929.5|45909.5|45926.1|45906.1|45929.5|45909.5|45924.5|45904.5|0
1727462120000|2024-09-27 18:35:20|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|0
1727462130000|2024-09-27 18:35:30|45927|45907|45924.5|45904.5|45927|45907|45924.5|45904.5|1
1727462140000|2024-09-27 18:35:40|45921.1|45901.1|45924.5|45904.5|45924.5|45904.5|45921.1|45901.1|0
1727462150000|2024-09-27 18:35:50|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|0
1727462160000|2024-09-27 18:36:00|45924.5|45904.5|45924.5|45904.5|45924.5|45904.5|45921.1|45901.1|0
1727462170000|2024-09-27 18:36:10|45922.9|45902.9|45919.5|45899.5|45922.9|45902.9|45919.5|45899.5|0
1727462180000|2024-09-27 18:36:20|45922.9|45902.9|45924.5|45904.5|45924.5|45904.5|45922.9|45902.9|0
1727462190000|2024-09-27 18:36:30|45925.4|45905.4|45927|45907|45927|45907|45925.4|45905.4|4
1727462200000|2024-09-27 18:36:40|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|0
1727462210000|2024-09-27 18:36:50|45927.9|45907.9|45927.9|45907.9|45929.5|45909.5|45927.9|45907.9|5
1727462220000|2024-09-27 18:37:00|45932|45912|45927.9|45907.9|45932.9|45912.9|45927.9|45907.9|11
1727462230000|2024-09-27 18:37:10|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45927.9|45907.9|0
1727462240000|2024-09-27 18:37:20|45932.9|45912.9|45935.4|45915.4|45935.4|45915.4|45932.9|45912.9|1
1727462250000|2024-09-27 18:37:30|45937|45917|45942.9|45922.9|45942.9|45922.9|45937|45917|11
1727462260000|2024-09-27 18:37:40|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|45942.9|45922.9|0
1727462270000|2024-09-27 18:37:50|45947|45927|45947|45927|45947|45927|45947|45927|0
1727462280000|2024-09-27 18:38:00|45948.6|45928.6|45951.1|45931.1|45951.1|45931.1|45947|45927|7
1727462290000|2024-09-27 18:38:10|45948.7|45928.7|45948.7|45928.7|45951.2|45931.2|45948.7|45928.7|10
1727462300000|2024-09-27 18:38:20|45947|45927|45947|45927|45947|45927|45947|45927|3
1727462310000|2024-09-27 18:38:30|45946.2|45926.2|45947|45927|45947|45927|45946.2|45926.2|5
1727462320000|2024-09-27 18:38:40|45946.2|45926.2|45947|45927|45947|45927|45946.2|45926.2|2
1727462340000|2024-09-27 18:39:00|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|2
1727462350000|2024-09-27 18:39:10|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|0
1727462360000|2024-09-27 18:39:20|45952|45932|45952|45932|45952|45932|45952|45932|2
1727462390000|2024-09-27 18:39:50|45951.2|45931.2|45949.5|45929.5|45951.2|45931.2|45949.5|45929.5|2
1727462400000|2024-09-27 18:40:00|45948.7|45928.7|45949.5|45929.5|45949.5|45929.5|45948.7|45928.7|0
1727462410000|2024-09-27 18:40:10|45948.7|45928.7|45944.5|45924.5|45948.7|45928.7|45944.5|45924.5|2
1727462420000|2024-09-27 18:40:20|45946.2|45926.2|45947|45927|45947|45927|45944.5|45924.5|0
1727462430000|2024-09-27 18:40:30|45946.2|45926.2|45944.5|45924.5|45946.2|45926.2|45944.5|45924.5|0
1727462440000|2024-09-27 18:40:40|45943.7|45923.7|45944.5|45924.5|45946.2|45926.2|45943.7|45923.7|2
1727462450000|2024-09-27 18:40:50|45942|45922|45942|45922|45942|45922|45942|45922|0
1727462460000|2024-09-27 18:41:00|45943.7|45923.7|45941.2|45921.2|45943.7|45923.7|45941.2|45921.2|0
1727462470000|2024-09-27 18:41:10|45943.7|45923.7|45939.5|45919.5|45944.5|45924.5|45939.5|45919.5|11
1727462480000|2024-09-27 18:41:20|45941.2|45921.2|45939.5|45919.5|45941.2|45921.2|45939.5|45919.5|0
1727462490000|2024-09-27 18:41:30|45941.2|45921.2|45939.5|45919.5|45942|45922|45939.5|45919.5|1
1727462500000|2024-09-27 18:41:40|45941.2|45921.2|45942|45922|45942|45922|45941.2|45921.2|0
1727462510000|2024-09-27 18:41:50|45940.4|45920.4|45944.5|45924.5|45944.5|45924.5|45939.5|45919.5|0
1727462520000|2024-09-27 18:42:00|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|45939.5|45919.5|1
1727462540000|2024-09-27 18:42:20|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|45944.5|45924.5|1
1727462550000|2024-09-27 18:42:30|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|2
1727462560000|2024-09-27 18:42:40|45947.9|45927.9|45950.4|45930.4|45951.3|45931.3|45947.9|45927.9|0
1727462570000|2024-09-27 18:42:50|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|0
1727462580000|2024-09-27 18:43:00|45951.2|45931.2|45951.2|45931.2|45951.2|45931.2|45951.2|45931.2|1
1727462590000|2024-09-27 18:43:10|45949.5|45929.5|45949.5|45929.5|45951.2|45931.2|45949.5|45929.5|3
1727462600000|2024-09-27 18:43:20|45948.7|45928.7|45945.4|45925.4|45949.5|45929.5|45945.4|45925.4|3
1727462610000|2024-09-27 18:43:30|45946.3|45926.3|45949.5|45929.5|45949.5|45929.5|45946.3|45926.3|0
1727462620000|2024-09-27 18:43:40|45947.9|45927.9|45945.4|45925.4|45947.9|45927.9|45945.4|45925.4|2
1727462630000|2024-09-27 18:43:50|45946.3|45926.3|45945.4|45925.4|45946.3|45926.3|45945.4|45925.4|1
1727462640000|2024-09-27 18:44:00|45947|45927|45948.8|45928.8|45948.8|45928.8|45947|45927|3
1727462660000|2024-09-27 18:44:20|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|1
1727462670000|2024-09-27 18:44:30|45949.6|45929.6|45947|45927|45951.3|45931.3|45947|45927|2
1727462690000|2024-09-27 18:44:50|45948.7|45928.7|45947|45927|45948.7|45928.7|45947|45927|6
1727462700000|2024-09-27 18:45:00|45948.7|45928.7|45949.5|45929.5|45949.5|45929.5|45948.7|45928.7|1
1727462710000|2024-09-27 18:45:10|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|45947.9|45927.9|5
1727462720000|2024-09-27 18:45:20|45949.5|45929.5|45953.7|45933.7|45953.7|45933.7|45949.5|45929.5|2
1727462730000|2024-09-27 18:45:30|45955.3|45935.3|45960.4|45940.4|45960.4|45940.4|45955.3|45935.3|4
1727462740000|2024-09-27 18:45:40|45962|45942|45961.2|45941.2|45963.7|45943.7|45961.2|45941.2|4
1727462750000|2024-09-27 18:45:50|45960.3|45940.3|45961.2|45941.2|45961.2|45941.2|45960.3|45940.3|2
1727462760000|2024-09-27 18:46:00|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45960.3|45940.3|7
1727462770000|2024-09-27 18:46:10|45961.2|45941.2|45960.3|45940.3|45961.2|45941.2|45960.3|45940.3|2
1727462780000|2024-09-27 18:46:20|||||||||20
1727462790000|2024-09-27 18:46:30|45961.9|45941.9|45962.8|45942.8|45962.8|45942.8|45961.9|45941.9|0
1727462800000|2024-09-27 18:46:40|45964.4|45944.4|45967.8|45947.8|45969.4|45949.4|45964.4|45944.4|9
1727462810000|2024-09-27 18:46:50|45966.9|45946.9|45965.3|45945.3|45966.9|45946.9|45965.3|45945.3|4
1727462820000|2024-09-27 18:47:00|45966.9|45946.9|45966.9|45946.9|45966.9|45946.9|45965.3|45945.3|0
1727462840000|2024-09-27 18:47:20|45965.3|45945.3|45965.3|45945.3|45966.9|45946.9|45965.3|45945.3|0
1727462850000|2024-09-27 18:47:30|45966.9|45946.9|45967.8|45947.8|45967.8|45947.8|45966.9|45946.9|3
1727462860000|2024-09-27 18:47:40|45966.9|45946.9|45966.1|45946.1|45967.8|45947.8|45966.1|45946.1|0
1727462870000|2024-09-27 18:47:50|45966.9|45946.9|45967.8|45947.8|45967.8|45947.8|45964.4|45944.4|3
1727462880000|2024-09-27 18:48:00|45966.9|45946.9|45966.9|45946.9|45966.9|45946.9|45964.4|45944.4|2
1727462890000|2024-09-27 18:48:10|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|45968.6|45948.6|1
1727462910000|2024-09-27 18:48:30|45969.4|45949.4|45970.3|45950.3|45971.1|45951.1|45969.4|45949.4|2
1727462920000|2024-09-27 18:48:40|45971.2|45951.2|45972.8|45952.8|45972.8|45952.8|45971.2|45951.2|2
1727462930000|2024-09-27 18:48:50|45975.3|45955.3|45975.3|45955.3|45975.3|45955.3|45975.3|45955.3|5
1727462940000|2024-09-27 18:49:00|45976.2|45956.2|45976.9|45956.9|45977.8|45957.8|45974.4|45954.4|1
1727462950000|2024-09-27 18:49:10|45977.8|45957.8|45980.3|45960.3|45980.3|45960.3|45977.8|45957.8|1
1727462960000|2024-09-27 18:49:20|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|1
1727462980000|2024-09-27 18:49:40|45985.3|45965.3|45986.2|45966.2|45987|45967|45985.3|45965.3|3
1727462990000|2024-09-27 18:49:50|45987|45967|45990.3|45970.3|45991.2|45971.2|45987|45967|4
1727463000000|2024-09-27 18:50:00|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|2
1727463020000|2024-09-27 18:50:20|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|3
1727463060000|2024-09-27 18:51:00|45988.7|45968.7|45990.3|45970.3|45990.3|45970.3|45988.7|45968.7|1
1727463070000|2024-09-27 18:51:10|45989.4|45969.4|45987.8|45967.8|45989.4|45969.4|45987.8|45967.8|0
1727463080000|2024-09-27 18:51:20|45989.4|45969.4|45990.3|45970.3|45990.3|45970.3|45989.4|45969.4|1
1727463090000|2024-09-27 18:51:30|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|1
1727463100000|2024-09-27 18:51:40|45990.3|45970.3|45992.8|45972.8|45992.8|45972.8|45990.3|45970.3|1
1727463110000|2024-09-27 18:51:50|45991.2|45971.2|45992.8|45972.8|45992.8|45972.8|45991.2|45971.2|1
1727463130000|2024-09-27 18:52:10|45993.7|45973.7|45996.2|45976.2|45996.2|45976.2|45993.7|45973.7|22
1727463140000|2024-09-27 18:52:20|45998.8|45978.8|46001.2|45981.2|46001.2|45981.2|45998.8|45978.8|1
1727463160000|2024-09-27 18:52:40|46000.3|45980.3|46000.3|45980.3|46001.2|45981.2|46000.3|45980.3|5
1727463180000|2024-09-27 18:53:00|45998.7|45978.7|45997.8|45977.8|45998.7|45978.7|45996.9|45976.9|2
1727463190000|2024-09-27 18:53:10|45996.9|45976.9|45989.4|45969.4|45996.9|45976.9|45989.4|45969.4|28
1727463200000|2024-09-27 18:53:20|45987.8|45967.8|45987.8|45967.8|45987.8|45967.8|45987.8|45967.8|1
1727463210000|2024-09-27 18:53:30|45989.4|45969.4|45990.3|45970.3|45990.3|45970.3|45987.8|45967.8|0
1727463220000|2024-09-27 18:53:40|45989.4|45969.4|45989.4|45969.4|45989.4|45969.4|45987.8|45967.8|1
1727463230000|2024-09-27 18:53:50|45987.8|45967.8|45986.2|45966.2|45988.7|45968.7|45986.2|45966.2|0
1727463240000|2024-09-27 18:54:00|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|1
1727463250000|2024-09-27 18:54:10|45983.7|45963.7|45984.5|45964.5|45984.5|45964.5|45983.7|45963.7|1
1727463260000|2024-09-27 18:54:20|45986.2|45966.2|45984.5|45964.5|45986.2|45966.2|45984.5|45964.5|1
1727463270000|2024-09-27 18:54:30|45983.7|45963.7|45984.5|45964.5|45984.5|45964.5|45983.7|45963.7|0
1727463280000|2024-09-27 18:54:40|45983.7|45963.7|45983.7|45963.7|45984.5|45964.5|45982|45962|0
1727463290000|2024-09-27 18:54:50|45982.8|45962.8|45980.3|45960.3|45982.8|45962.8|45980.3|45960.3|2
1727463300000|2024-09-27 18:55:00|45978.7|45958.7|45981.2|45961.2|45981.2|45961.2|45978.7|45958.7|1
1727463310000|2024-09-27 18:55:10|45980.3|45960.3|45981.2|45961.2|45981.2|45961.2|45980.3|45960.3|0
1727463320000|2024-09-27 18:55:20|45982.8|45962.8|45982.8|45962.8|45983.7|45963.7|45982.8|45962.8|0
1727463330000|2024-09-27 18:55:30|45983.7|45963.7|45986.2|45966.2|45986.2|45966.2|45983.7|45963.7|2
1727463340000|2024-09-27 18:55:40|45983.7|45963.7|45982.8|45962.8|45983.7|45963.7|45982.8|45962.8|0
1727463360000|2024-09-27 18:56:00|45984.5|45964.5|45986.2|45966.2|45986.2|45966.2|45984.5|45964.5|0
1727463370000|2024-09-27 18:56:10|45987.8|45967.8|45988.7|45968.7|45988.7|45968.7|45987.8|45967.8|1
1727463380000|2024-09-27 18:56:20|45991.2|45971.2|45991.2|45971.2|45992.8|45972.8|45991.2|45971.2|1
1727463390000|2024-09-27 18:56:30|45992.8|45972.8|45995.3|45975.3|45996.2|45976.2|45992.8|45972.8|1
1727463400000|2024-09-27 18:56:40|45996.2|45976.2|45991.2|45971.2|45996.2|45976.2|45991.2|45971.2|2
1727463410000|2024-09-27 18:56:50|45992.8|45972.8|45992.8|45972.8|45993.7|45973.7|45992.8|45972.8|0
1727463420000|2024-09-27 18:57:00|45993.7|45973.7|45995.3|45975.3|45995.3|45975.3|45993.7|45973.7|0
1727463430000|2024-09-27 18:57:10|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|1
1727463440000|2024-09-27 18:57:20|45997|45977|45997|45977|45997|45977|45997|45977|0
1727463450000|2024-09-27 18:57:30|45998.7|45978.7|45997.8|45977.8|46000.3|45980.3|45997.8|45977.8|4
1727463470000|2024-09-27 18:57:50|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45997.8|45977.8|0
1727463480000|2024-09-27 18:58:00|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|45996.2|45976.2|7
1727463490000|2024-09-27 18:58:10|45999.5|45979.5|46001.2|45981.2|46001.2|45981.2|45997.8|45977.8|3
1727463500000|2024-09-27 18:58:20|||||||||1
1727463510000|2024-09-27 18:58:30|||||||||1
1727463520000|2024-09-27 18:58:40|46002.8|45982.8|46001.2|45981.2|46002.8|45982.8|46001.2|45981.2|0
1727463540000|2024-09-27 18:59:00|46000.3|45980.3|46002.8|45982.8|46002.8|45982.8|46000.3|45980.3|0
1727463550000|2024-09-27 18:59:10|46001.2|45981.2|46000.3|45980.3|46002.8|45982.8|46000.3|45980.3|1
1727463560000|2024-09-27 18:59:20|46001.2|45981.2|46001.2|45981.2|46002.8|45982.8|46001.2|45981.2|1
1727463570000|2024-09-27 18:59:30|46000.3|45980.3|46000.3|45980.3|46001.2|45981.2|46000.3|45980.3|0
1727463580000|2024-09-27 18:59:40|46001.2|45981.2|46001.2|45981.2|46002.8|45982.8|46001.2|45981.2|0
1727463590000|2024-09-27 18:59:50|46000.3|45980.3|46001.2|45981.2|46001.2|45981.2|46000.3|45980.3|1
1727463600000|2024-09-27 19:00:00|46002.8|45982.8|45996.1|45976.1|46002.8|45982.8|45996.1|45976.1|3
1727463610000|2024-09-27 19:00:10|45994.5|45974.5|45985.3|45965.3|45994.5|45974.5|45985.3|45965.3|7
1727463620000|2024-09-27 19:00:20|45984.5|45964.5|45985.3|45965.3|45985.3|45965.3|45984.5|45964.5|1
1727463630000|2024-09-27 19:00:30|45984.5|45964.5|45985.3|45965.3|45985.3|45965.3|45984.5|45964.5|0
1727463640000|2024-09-27 19:00:40|45980.3|45960.3|45978.7|45958.7|45980.3|45960.3|45978.7|45958.7|3
1727463650000|2024-09-27 19:00:50|45977.1|45957.1|45976.2|45956.2|45977.1|45957.1|45976.2|45956.2|3
1727463660000|2024-09-27 19:01:00|45975.3|45955.3|45969.6|45949.6|45975.3|45955.3|45969.6|45949.6|1
1727463670000|2024-09-27 19:01:10|||||||||3
1727463690000|2024-09-27 19:01:30|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|5
1727463700000|2024-09-27 19:01:40|45974.6|45954.6|45976.2|45956.2|45976.2|45956.2|45971.2|45951.2|6
1727463710000|2024-09-27 19:01:50|45975.3|45955.3|45976.2|45956.2|45976.2|45956.2|45975.3|45955.3|0
1727463720000|2024-09-27 19:02:00|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|0
1727463730000|2024-09-27 19:02:10|45975.3|45955.3|45972.8|45952.8|45976.2|45956.2|45972.8|45952.8|0
1727463750000|2024-09-27 19:02:30|45971.2|45951.2|45967.8|45947.8|45971.2|45951.2|45967.8|45947.8|1
1727463760000|2024-09-27 19:02:40|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|2
1727463770000|2024-09-27 19:02:50|||||||||1
1727463800000|2024-09-27 19:03:20|||||||||1
1727463810000|2024-09-27 19:03:30|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|0
1727463830000|2024-09-27 19:03:50|45967.9|45947.9|45969.6|45949.6|45969.6|45949.6|45966.2|45946.2|0
1727463840000|2024-09-27 19:04:00|45967.9|45947.9|45969.6|45949.6|45969.6|45949.6|45966.2|45946.2|0
1727463850000|2024-09-27 19:04:10|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|0
1727463860000|2024-09-27 19:04:20|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|0
1727463890000|2024-09-27 19:04:50|45971.2|45951.2|45972.9|45952.9|45972.9|45952.9|45971.2|45951.2|2
1727463900000|2024-09-27 19:05:00|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|9
1727463920000|2024-09-27 19:05:20|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|0
1727463950000|2024-09-27 19:05:50|45977.8|45957.8|45977.8|45957.8|45977.8|45957.8|45976.2|45956.2|3
1727463960000|2024-09-27 19:06:00|45976.2|45956.2|45977.8|45957.8|45977.8|45957.8|45976.2|45956.2|0
1727463970000|2024-09-27 19:06:10|45979.6|45959.6|45979.6|45959.6|45981.2|45961.2|45979.6|45959.6|0
1727463990000|2024-09-27 19:06:30|45981.2|45961.2|45981.2|45961.2|45982.8|45962.8|45981.2|45961.2|2
1727464000000|2024-09-27 19:06:40|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|0
1727464010000|2024-09-27 19:06:50|45978.7|45958.7|45978.7|45958.7|45978.7|45958.7|45978.7|45958.7|0
1727464020000|2024-09-27 19:07:00|45977.8|45957.8|45977.8|45957.8|45977.8|45957.8|45977.8|45957.8|4
1727464040000|2024-09-27 19:07:20|45978.7|45958.7|45977.8|45957.8|45978.7|45958.7|45977.8|45957.8|0
1727464050000|2024-09-27 19:07:30|45977|45957|45980.3|45960.3|45980.3|45960.3|45977|45957|5
1727464070000|2024-09-27 19:07:50|45978.7|45958.7|45981.2|45961.2|45981.2|45961.2|45978.7|45958.7|1
1727464080000|2024-09-27 19:08:00|45979.6|45959.6|45977.8|45957.8|45981.2|45961.2|45977.8|45957.8|1
1727464100000|2024-09-27 19:08:20|45978.7|45958.7|45977.8|45957.8|45978.7|45958.7|45977.8|45957.8|0
1727464110000|2024-09-27 19:08:30|45976.2|45956.2|45981.2|45961.2|45981.2|45961.2|45976.2|45956.2|3
1727464120000|2024-09-27 19:08:40|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|0
1727464130000|2024-09-27 19:08:50|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|45980.3|45960.3|0
1727464140000|2024-09-27 19:09:00|45979.6|45959.6|45981.2|45961.2|45981.2|45961.2|45976.2|45956.2|2
1727464150000|2024-09-27 19:09:10|45979.6|45959.6|45981.2|45961.2|45981.2|45961.2|45977.8|45957.8|0
1727464160000|2024-09-27 19:09:20|45979.6|45959.6|45978.7|45958.7|45979.6|45959.6|45978.7|45958.7|0
1727464170000|2024-09-27 19:09:30|45979.6|45959.6|45977.8|45957.8|45980.3|45960.3|45977.8|45957.8|2
1727464180000|2024-09-27 19:09:40|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|0
1727464190000|2024-09-27 19:09:50|45977.8|45957.8|45977.8|45957.8|45978.7|45958.7|45977.8|45957.8|2
1727464200000|2024-09-27 19:10:00|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|45976.2|45956.2|1
1727464210000|2024-09-27 19:10:10|45974.6|45954.6|45971.2|45951.2|45974.6|45954.6|45971.2|45951.2|1
1727464220000|2024-09-27 19:10:20|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|2
1727464240000|2024-09-27 19:10:40|45967.9|45947.9|45966.2|45946.2|45967.9|45947.9|45966.2|45946.2|0
1727464250000|2024-09-27 19:10:50|45964.6|45944.6|45961.2|45941.2|45964.6|45944.6|45961.2|45941.2|1
1727464280000|2024-09-27 19:11:20|45960.3|45940.3|45960.3|45940.3|45960.3|45940.3|45957.8|45937.8|4
1727464290000|2024-09-27 19:11:30|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|0
1727464320000|2024-09-27 19:12:00|45956.2|45936.2|45954.6|45934.6|45956.2|45936.2|45954.6|45934.6|5
1727464340000|2024-09-27 19:12:20|45952.9|45932.9|45954.6|45934.6|45954.6|45934.6|45952.9|45932.9|0
1727464350000|2024-09-27 19:12:30|45956.2|45936.2|45957.8|45937.8|45957.8|45937.8|45956.2|45936.2|5
1727464360000|2024-09-27 19:12:40|45959.5|45939.5|45959.5|45939.5|45959.5|45939.5|45959.5|45939.5|0
1727464370000|2024-09-27 19:12:50|45957.8|45937.8|45960.3|45940.3|45960.3|45940.3|45957.8|45937.8|0
1727464390000|2024-09-27 19:13:10|45961.2|45941.2|45962.8|45942.8|45962.8|45942.8|45961.2|45941.2|0
1727464410000|2024-09-27 19:13:30|45964.5|45944.5|45964.5|45944.5|45964.5|45944.5|45964.5|45944.5|2
1727464420000|2024-09-27 19:13:40|45965.3|45945.3|45966.2|45946.2|45966.2|45946.2|45965.3|45945.3|0
1727464430000|2024-09-27 19:13:50|45967.8|45947.8|45969.6|45949.6|45969.6|45949.6|45967.8|45947.8|0
1727464440000|2024-09-27 19:14:00|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|3
1727464460000|2024-09-27 19:14:20|45972.8|45952.8|45971.2|45951.2|45974.6|45954.6|45971.2|45951.2|5
1727464470000|2024-09-27 19:14:30|||||||||1
1727464480000|2024-09-27 19:14:40|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|3
1727464500000|2024-09-27 19:15:00|45967.8|45947.8|45969.6|45949.6|45971.2|45951.2|45967.8|45947.8|3
1727464510000|2024-09-27 19:15:10|45966.2|45946.2|45968.7|45948.7|45968.7|45948.7|45966.2|45946.2|0
1727464520000|2024-09-27 19:15:20|45969.6|45949.6|45966.2|45946.2|45969.6|45949.6|45966.2|45946.2|0
1727464530000|2024-09-27 19:15:30|45967.8|45947.8|45971.2|45951.2|45971.2|45951.2|45967.8|45947.8|2
1727464540000|2024-09-27 19:15:40|45972.8|45952.8|45971.2|45951.2|45972.8|45952.8|45971.2|45951.2|0
1727464560000|2024-09-27 19:16:00|45972.9|45952.9|45976.2|45956.2|45976.2|45956.2|45972.9|45952.9|0
1727464590000|2024-09-27 19:16:30|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|1
1727464600000|2024-09-27 19:16:40|45981.2|45961.2|45977.9|45957.9|45981.2|45961.2|45977.9|45957.9|0
1727464610000|2024-09-27 19:16:50|45976.2|45956.2|45977.9|45957.9|45977.9|45957.9|45976.2|45956.2|0
1727464620000|2024-09-27 19:17:00|45976.2|45956.2|45977.9|45957.9|45979.6|45959.6|45976.2|45956.2|0
1727464630000|2024-09-27 19:17:10|45979.6|45959.6|45977.9|45957.9|45979.6|45959.6|45977.9|45957.9|0
1727464640000|2024-09-27 19:17:20|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|0
1727464650000|2024-09-27 19:17:30|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|6
1727464670000|2024-09-27 19:17:50|45989.6|45969.6|45994.6|45974.6|45994.6|45974.6|45989.6|45969.6|0
1727464710000|2024-09-27 19:18:30|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|1
1727464720000|2024-09-27 19:18:40|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|45997.9|45977.9|0
1727464730000|2024-09-27 19:18:50|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|3
1727464750000|2024-09-27 19:19:10|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|4
1727464770000|2024-09-27 19:19:30|45999.6|45979.6|46001.2|45981.2|46001.2|45981.2|45999.6|45979.6|1
1727464780000|2024-09-27 19:19:40|46002.9|45982.9|46001.2|45981.2|46004.5|45984.5|46001.2|45981.2|1
1727464790000|2024-09-27 19:19:50|||||||||2
1727464800000|2024-09-27 19:20:00|||||||||1
1727464810000|2024-09-27 19:20:10|46002.1|45982.1|46001.2|45981.2|46002.1|45982.1|46001.2|45981.2|3
1727464820000|2024-09-27 19:20:20|46002.9|45982.9|46003.7|45983.7|46003.7|45983.7|46002.9|45982.9|1
1727464860000|2024-09-27 19:21:00|46002.9|45982.9|46003.7|45983.7|46003.7|45983.7|46001.2|45981.2|0
1727464870000|2024-09-27 19:21:10|46002.9|45982.9|46002.9|45982.9|46003.7|45983.7|46002.9|45982.9|1
1727464880000|2024-09-27 19:21:20|46004.6|45984.6|46006.2|45986.2|46006.2|45986.2|46004.6|45984.6|0
1727464890000|2024-09-27 19:21:30|46004.6|45984.6|46003.7|45983.7|46004.6|45984.6|46003.7|45983.7|0
1727464900000|2024-09-27 19:21:40|46002.9|45982.9|46002.9|45982.9|46002.9|45982.9|46002.9|45982.9|1
1727464910000|2024-09-27 19:21:50|46001.2|45981.2|46001.2|45981.2|46002.9|45982.9|46001.2|45981.2|0
1727464940000|2024-09-27 19:22:20|46000.4|45980.4|45998.7|45978.7|46000.4|45980.4|45998.7|45978.7|1
1727464950000|2024-09-27 19:22:30|46000.4|45980.4|45996.2|45976.2|46000.4|45980.4|45996.2|45976.2|1
1727464970000|2024-09-27 19:22:50|45994.6|45974.6|45994.6|45974.6|45994.6|45974.6|45994.6|45974.6|0
1727464980000|2024-09-27 19:23:00|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|45994.6|45974.6|0
1727464990000|2024-09-27 19:23:10|45994.6|45974.6|45996.2|45976.2|45996.2|45976.2|45994.6|45974.6|1
1727465010000|2024-09-27 19:23:30|45995.4|45975.4|45994.5|45974.5|45995.4|45975.4|45992.9|45972.9|0
1727465020000|2024-09-27 19:23:40|45992.9|45972.9|45995.4|45975.4|45995.4|45975.4|45992.9|45972.9|4
1727465030000|2024-09-27 19:23:50|||||||||1
1727465040000|2024-09-27 19:24:00|||||||||1
1727465050000|2024-09-27 19:24:10|45997|45977|45997.9|45977.9|45997.9|45977.9|45997|45977|0
1727465060000|2024-09-27 19:24:20|||||||||1
1727465070000|2024-09-27 19:24:30|45996.2|45976.2|45995.4|45975.4|45996.2|45976.2|45995.4|45975.4|1
1727465090000|2024-09-27 19:24:50|45997|45977|45997.9|45977.9|45997.9|45977.9|45996.2|45976.2|1
1727465100000|2024-09-27 19:25:00|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|0
1727465110000|2024-09-27 19:25:10|46000.4|45980.4|46000.4|45980.4|46000.4|45980.4|46000.4|45980.4|0
1727465130000|2024-09-27 19:25:30|46002|45982|46000.4|45980.4|46002|45982|46000.4|45980.4|5
1727465140000|2024-09-27 19:25:40|||||||||2
1727465170000|2024-09-27 19:26:10|45998.7|45978.7|45996.2|45976.2|45998.7|45978.7|45996.2|45976.2|1
1727465180000|2024-09-27 19:26:20|45997.9|45977.9|45998.7|45978.7|46000.4|45980.4|45997.9|45977.9|0
1727465190000|2024-09-27 19:26:30|45997.1|45977.1|45997.9|45977.9|45997.9|45977.9|45996.2|45976.2|1
1727465200000|2024-09-27 19:26:40|45999.5|45979.5|46000.4|45980.4|46000.4|45980.4|45999.5|45979.5|1
1727465220000|2024-09-27 19:27:00|||||||||1
1727465250000|2024-09-27 19:27:30|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|1
1727465270000|2024-09-27 19:27:50|||||||||1
1727465290000|2024-09-27 19:28:10|46000.4|45980.4|45998.7|45978.7|46002.9|45982.9|45998.7|45978.7|3
1727465300000|2024-09-27 19:28:20|||||||||1
1727465310000|2024-09-27 19:28:30|||||||||1
1727465320000|2024-09-27 19:28:40|45997.1|45977.1|45998.7|45978.7|45998.7|45978.7|45997.1|45977.1|0
1727465330000|2024-09-27 19:28:50|45996.2|45976.2|45991.2|45971.2|45996.2|45976.2|45988.7|45968.7|13
1727465350000|2024-09-27 19:29:10|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|0
1727465360000|2024-09-27 19:29:20|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|2
1727465370000|2024-09-27 19:29:30|45992.9|45972.9|45991.2|45971.2|45992.9|45972.9|45991.2|45971.2|0
1727465380000|2024-09-27 19:29:40|45992.9|45972.9|45991.2|45971.2|45992.9|45972.9|45991.2|45971.2|5
1727465390000|2024-09-27 19:29:50|||||||||5
1727465400000|2024-09-27 19:30:00|45989.6|45969.6|45991.2|45971.2|45991.2|45971.2|45989.6|45969.6|0
1727465410000|2024-09-27 19:30:10|45989.6|45969.6|45989.6|45969.6|45989.6|45969.6|45989.6|45969.6|1
1727465420000|2024-09-27 19:30:20|45988.7|45968.7|45987.1|45967.1|45988.7|45968.7|45987.1|45967.1|0
1727465430000|2024-09-27 19:30:30|45988.7|45968.7|45988.7|45968.7|45989.6|45969.6|45988.7|45968.7|1
1727465440000|2024-09-27 19:30:40|45990.4|45970.4|45991.2|45971.2|45991.2|45971.2|45990.4|45970.4|0
1727465450000|2024-09-27 19:30:50|||||||||2
1727465480000|2024-09-27 19:31:20|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|2
1727465490000|2024-09-27 19:31:30|45991.2|45971.2|45992.9|45972.9|45992.9|45972.9|45991.2|45971.2|2
1727465500000|2024-09-27 19:31:40|45990.4|45970.4|45990.4|45970.4|45990.4|45970.4|45990.4|45970.4|0
1727465510000|2024-09-27 19:31:50|45991.2|45971.2|45992.9|45972.9|45992.9|45972.9|45991.2|45971.2|0
1727465520000|2024-09-27 19:32:00|45991.1|45971.1|45987.9|45967.9|45991.1|45971.1|45987.9|45967.9|2
1727465540000|2024-09-27 19:32:20|45989.5|45969.5|45987.9|45967.9|45989.5|45969.5|45987.9|45967.9|0
1727465560000|2024-09-27 19:32:40|45989.5|45969.5|45990.4|45970.4|45990.4|45970.4|45989.5|45969.5|0
1727465570000|2024-09-27 19:32:50|45991.2|45971.2|45987.9|45967.9|45991.2|45971.2|45987.9|45967.9|1
1727465590000|2024-09-27 19:33:10|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|0
1727465620000|2024-09-27 19:33:40|45991.2|45971.2|45992.9|45972.9|45992.9|45972.9|45991.2|45971.2|2
1727465640000|2024-09-27 19:34:00|45996.2|45976.2|45991.2|45971.2|45996.2|45976.2|45991.2|45971.2|3
1727465650000|2024-09-27 19:34:10|45992.9|45972.9|45991.2|45971.2|45992.9|45972.9|45991.2|45971.2|0
1727465680000|2024-09-27 19:34:40|||||||||1
1727465690000|2024-09-27 19:34:50|45990.4|45970.4|45988.7|45968.7|45990.4|45970.4|45988.7|45968.7|5
1727465700000|2024-09-27 19:35:00|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|4
1727465730000|2024-09-27 19:35:30|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|45986.2|45966.2|6
1727465740000|2024-09-27 19:35:40|45983|45963|45978|45958|45983|45963|45978|45958|19
1727465750000|2024-09-27 19:35:50|45978.8|45958.8|45978|45958|45978.8|45958.8|45978|45958|8
1727465760000|2024-09-27 19:36:00|45979.7|45959.7|45979.7|45959.7|45979.7|45959.7|45978.8|45958.8|3
1727465770000|2024-09-27 19:36:10|45978.8|45958.8|45978|45958|45978.8|45958.8|45978|45958|3
1727465780000|2024-09-27 19:36:20|45979.6|45959.6|45977.1|45957.1|45979.6|45959.6|45977.1|45957.1|2
1727465790000|2024-09-27 19:36:30|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|3
1727465800000|2024-09-27 19:36:40|||||||||1
1727465810000|2024-09-27 19:36:50|45976.3|45956.3|45981.3|45961.3|45981.3|45961.3|45976.3|45956.3|0
1727465820000|2024-09-27 19:37:00|45980.4|45960.4|45981.3|45961.3|45981.3|45961.3|45980.4|45960.4|0
1727465840000|2024-09-27 19:37:20|||||||||1
1727465850000|2024-09-27 19:37:30|45982.9|45962.9|45983.8|45963.8|45983.8|45963.8|45982.9|45962.9|0
1727465860000|2024-09-27 19:37:40|45979.6|45959.6|45981.3|45961.3|45981.3|45961.3|45979.6|45959.6|8
1727465870000|2024-09-27 19:37:50|45980.4|45960.4|45980.4|45960.4|45980.4|45960.4|45980.4|45960.4|0
1727465880000|2024-09-27 19:38:00|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|0
1727465910000|2024-09-27 19:38:30|||||||||1
1727465920000|2024-09-27 19:38:40|45982.1|45962.1|45981.3|45961.3|45982.1|45962.1|45981.3|45961.3|0
1727465930000|2024-09-27 19:38:50|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45981.3|45961.3|2
1727465940000|2024-09-27 19:39:00|||||||||2
1727465960000|2024-09-27 19:39:20|||||||||2
1727465980000|2024-09-27 19:39:40|45982.9|45962.9|45982|45962|45983.8|45963.8|45982|45962|1
1727465990000|2024-09-27 19:39:50|45980.4|45960.4|45980.4|45960.4|45980.4|45960.4|45980.4|45960.4|0
1727466000000|2024-09-27 19:40:00|45978.8|45958.8|45977|45957|45978.8|45958.8|45977|45957|0
1727466010000|2024-09-27 19:40:10|45977.9|45957.9|45977.9|45957.9|45977.9|45957.9|45977|45957|0
1727466040000|2024-09-27 19:40:40|45979.5|45959.5|45976.3|45956.3|45979.5|45959.5|45976.3|45956.3|7
1727466050000|2024-09-27 19:40:50|45975.4|45955.4|45973.7|45953.7|45975.4|45955.4|45973.7|45953.7|4
1727466060000|2024-09-27 19:41:00|45972.8|45952.8|45969.5|45949.5|45972.8|45952.8|45969.5|45949.5|4
1727466070000|2024-09-27 19:41:10|45970.4|45950.4|45970.4|45950.4|45970.4|45950.4|45970.4|45950.4|6
1727466080000|2024-09-27 19:41:20|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|1
1727466090000|2024-09-27 19:41:30|45973.8|45953.8|45972.9|45952.9|45973.8|45953.8|45971.3|45951.3|2
1727466110000|2024-09-27 19:41:50|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|0
1727466130000|2024-09-27 19:42:10|45972.9|45952.9|45972.9|45952.9|45972.9|45952.9|45972.9|45952.9|1
1727466140000|2024-09-27 19:42:20|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|0
1727466150000|2024-09-27 19:42:30|45973.8|45953.8|45976.3|45956.3|45976.3|45956.3|45973.8|45953.8|3
1727466160000|2024-09-27 19:42:40|45977.9|45957.9|45981.3|45961.3|45981.3|45961.3|45977.9|45957.9|2
1727466180000|2024-09-27 19:43:00|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|8
1727466190000|2024-09-27 19:43:10|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|3
1727466200000|2024-09-27 19:43:20|||||||||1
1727466210000|2024-09-27 19:43:30|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|1
1727466240000|2024-09-27 19:44:00|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|2
1727466250000|2024-09-27 19:44:10|45986.3|45966.3|45987.9|45967.9|45987.9|45967.9|45985.4|45965.4|0
1727466260000|2024-09-27 19:44:20|45987|45967|45986.3|45966.3|45987.9|45967.9|45985.4|45965.4|0
1727466270000|2024-09-27 19:44:30|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|0
1727466280000|2024-09-27 19:44:40|45985.4|45965.4|45982.9|45962.9|45987.9|45967.9|45982.9|45962.9|2
1727466300000|2024-09-27 19:45:00|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45983.8|45963.8|0
1727466320000|2024-09-27 19:45:20|45986.3|45966.3|45983.8|45963.8|45986.3|45966.3|45983.8|45963.8|0
1727466330000|2024-09-27 19:45:30|45982.9|45962.9|45986.3|45966.3|45986.3|45966.3|45982.9|45962.9|0
1727466340000|2024-09-27 19:45:40|45985.4|45965.4|45987.9|45967.9|45987.9|45967.9|45985.4|45965.4|0
1727466350000|2024-09-27 19:45:50|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|0
1727466360000|2024-09-27 19:46:00|45985.4|45965.4|45984.5|45964.5|45985.4|45965.4|45984.5|45964.5|0
1727466370000|2024-09-27 19:46:10|45985.4|45965.4|45986.3|45966.3|45986.3|45966.3|45985.4|45965.4|2
1727466380000|2024-09-27 19:46:20|45987.9|45967.9|45986.3|45966.3|45987.9|45967.9|45986.3|45966.3|3
1727466390000|2024-09-27 19:46:30|45985.4|45965.4|45986.3|45966.3|45987.9|45967.9|45985.4|45965.4|1
1727466400000|2024-09-27 19:46:40|||||||||1
1727466410000|2024-09-27 19:46:50|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|0
1727466420000|2024-09-27 19:47:00|45984.5|45964.5|45986.3|45966.3|45986.3|45966.3|45984.5|45964.5|0
1727466430000|2024-09-27 19:47:10|||||||||2
1727466440000|2024-09-27 19:47:20|45984.5|45964.5|45986.3|45966.3|45986.3|45966.3|45984.5|45964.5|2
1727466450000|2024-09-27 19:47:30|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|2
1727466460000|2024-09-27 19:47:40|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|0
1727466470000|2024-09-27 19:47:50|45987.9|45967.9|45988.8|45968.8|45988.8|45968.8|45987.9|45967.9|0
1727466490000|2024-09-27 19:48:10|45987.9|45967.9|45988.8|45968.8|45988.8|45968.8|45987.9|45967.9|0
1727466500000|2024-09-27 19:48:20|45990.4|45970.4|45990.4|45970.4|45990.4|45970.4|45990.4|45970.4|6
1727466510000|2024-09-27 19:48:30|45987.9|45967.9|45986.3|45966.3|45987.9|45967.9|45986.3|45966.3|3
1727466520000|2024-09-27 19:48:40|||||||||1
1727466540000|2024-09-27 19:49:00|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|1
1727466550000|2024-09-27 19:49:10|||||||||4
1727466560000|2024-09-27 19:49:20|45983.7|45963.7|45984.5|45964.5|45984.5|45964.5|45983.7|45963.7|0
1727466570000|2024-09-27 19:49:30|45983.7|45963.7|45984.5|45964.5|45984.5|45964.5|45983.7|45963.7|0
1727466590000|2024-09-27 19:49:50|45983.7|45963.7|45977.9|45957.9|45983.7|45963.7|45977.9|45957.9|4
1727466600000|2024-09-27 19:50:00|45980.4|45960.4|45981.3|45961.3|45981.3|45961.3|45980.4|45960.4|3
1727466610000|2024-09-27 19:50:10|45982.9|45962.9|45987.9|45967.9|45987.9|45967.9|45982.9|45962.9|2
1727466620000|2024-09-27 19:50:20|45988.8|45968.8|45992.9|45972.9|45992.9|45972.9|45988.8|45968.8|10
1727466630000|2024-09-27 19:50:30|45994.5|45974.5|45996.3|45976.3|45996.3|45976.3|45994.5|45974.5|1
1727466640000|2024-09-27 19:50:40|||||||||3
1727466650000|2024-09-27 19:50:50|45999.5|45979.5|45996.3|45976.3|45999.5|45979.5|45996.3|45976.3|3
1727466660000|2024-09-27 19:51:00|||||||||2
1727466670000|2024-09-27 19:51:10|45997.9|45977.9|45996.3|45976.3|45997.9|45977.9|45996.3|45976.3|4
1727466690000|2024-09-27 19:51:30|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|4
1727466700000|2024-09-27 19:51:40|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|46004.6|45984.6|7
1727466720000|2024-09-27 19:52:00|46006.3|45986.3|46002.9|45982.9|46006.3|45986.3|46002.9|45982.9|2
1727466740000|2024-09-27 19:52:20|46001.3|45981.3|46001.3|45981.3|46001.3|45981.3|46001.3|45981.3|1
1727466750000|2024-09-27 19:52:30|||||||||2
1727466760000|2024-09-27 19:52:40|45999.6|45979.6|45999.6|45979.6|45999.6|45979.6|45999.6|45979.6|1
1727466770000|2024-09-27 19:52:50|||||||||5
1727466780000|2024-09-27 19:53:00|45996.3|45976.3|45992.9|45972.9|45996.3|45976.3|45992.9|45972.9|16
1727466800000|2024-09-27 19:53:20|45991.3|45971.3|45994.5|45974.5|45994.5|45974.5|45991.3|45971.3|10
1727466810000|2024-09-27 19:53:30|45992.9|45972.9|45991.3|45971.3|45992.9|45972.9|45991.3|45971.3|1
1727466820000|2024-09-27 19:53:40|||||||||8
1727466840000|2024-09-27 19:54:00|||||||||3
1727466850000|2024-09-27 19:54:10|45989.6|45969.6|45989.6|45969.6|45989.6|45969.6|45989.6|45969.6|2
1727466860000|2024-09-27 19:54:20|45988|45968|45988|45968|45988|45968|45988|45968|6
1727466870000|2024-09-27 19:54:30|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|1
1727466880000|2024-09-27 19:54:40|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|4
1727466890000|2024-09-27 19:54:50|||||||||4
1727466900000|2024-09-27 19:55:00|45984.6|45964.6|45984.6|45964.6|45984.6|45964.6|45984.6|45964.6|3
1727466930000|2024-09-27 19:55:30|||||||||6
1727466940000|2024-09-27 19:55:40|45983.8|45963.8|45982.9|45962.9|45983.8|45963.8|45982.1|45962.1|1
1727466950000|2024-09-27 19:55:50|45981.3|45961.3|45980.4|45960.4|45981.3|45961.3|45980.4|45960.4|0
1727466970000|2024-09-27 19:56:10|45981.3|45961.3|45980.4|45960.4|45981.3|45961.3|45980.4|45960.4|23
1727467000000|2024-09-27 19:56:40|45978.8|45958.8|45976.3|45956.3|45978.8|45958.8|45976.3|45956.3|3
1727467060000|2024-09-27 19:57:40|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|2
1727467080000|2024-09-27 19:58:00|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45975.4|45955.4|0
1727467090000|2024-09-27 19:58:10|45975.4|45955.4|45976.3|45956.3|45976.3|45956.3|45975.4|45955.4|0
1727467100000|2024-09-27 19:58:20|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|7
1727467110000|2024-09-27 19:58:30|45974.6|45954.6|45971.3|45951.3|45974.6|45954.6|45971.3|45951.3|4
1727467120000|2024-09-27 19:58:40|45974.6|45954.6|45974.6|45954.6|45975.4|45955.4|45972.9|45952.9|6
1727467130000|2024-09-27 19:58:50|45972.9|45952.9|45975.4|45955.4|45975.4|45955.4|45972.9|45952.9|9
1727467140000|2024-09-27 19:59:00|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|0
1727467150000|2024-09-27 19:59:10|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|5
1727467160000|2024-09-27 19:59:20|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|1
1727467180000|2024-09-27 19:59:40|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|45970.4|45950.4|1
1727467190000|2024-09-27 19:59:50|45969.7|45949.7|45970.5|45950.5|45971.3|45951.3|45969.7|45949.7|2
1727467200000|2024-09-27 20:00:00|45968.9|45948.9|45968|45948|45970.5|45950.5|45968|45948|15
1727467220000|2024-09-27 20:00:20|45967.2|45947.2|45963.9|45943.9|45967.2|45947.2|45963.9|45943.9|2
1727467230000|2024-09-27 20:00:30|45961.4|45941.4|45957.2|45937.2|45961.4|45941.4|45957.2|45937.2|13
1727467240000|2024-09-27 20:00:40|45955.5|45935.5|45956.4|45936.4|45956.4|45936.4|45955.5|45935.5|4
1727467250000|2024-09-27 20:00:50|45953.9|45933.9|45953|45933|45953.9|45933.9|45953|45933|1
1727467260000|2024-09-27 20:01:00|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|2
1727467270000|2024-09-27 20:01:10|45948|45928|45946.3|45926.3|45948|45928|45946.3|45926.3|5
1727467280000|2024-09-27 20:01:20|45943.8|45923.8|45944.7|45924.7|45944.7|45924.7|45943.8|45923.8|0
1727467290000|2024-09-27 20:01:30|45942.2|45922.2|45943|45923|45944.7|45924.7|45942.2|45922.2|1
1727467300000|2024-09-27 20:01:40|45944.7|45924.7|45941.3|45921.3|45944.7|45924.7|45941.3|45921.3|0
1727467310000|2024-09-27 20:01:50|45942.9|45922.9|45943.8|45923.8|45943.8|45923.8|45942.9|45922.9|0
1727467320000|2024-09-27 20:02:00|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|0
1727467330000|2024-09-27 20:02:10|45939.7|45919.7|45939.7|45919.7|45939.7|45919.7|45939.7|45919.7|0
1727467340000|2024-09-27 20:02:20|45938|45918|45936.3|45916.3|45938|45918|45936.3|45916.3|2
1727467350000|2024-09-27 20:02:30|45937.2|45917.2|45937.2|45917.2|45937.2|45917.2|45937.2|45917.2|6
1727467370000|2024-09-27 20:02:50|45938|45918|45938|45918|45938|45918|45938|45918|2
1727467380000|2024-09-27 20:03:00|45943|45923|45943|45923|45943|45923|45943|45923|1
1727467410000|2024-09-27 20:03:30|||||||||1
1727467420000|2024-09-27 20:03:40|||||||||5
1727467430000|2024-09-27 20:03:50|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|0
1727467440000|2024-09-27 20:04:00|45942.2|45922.2|45943|45923|45943|45923|45942.2|45922.2|5
1727467470000|2024-09-27 20:04:30|||||||||1
1727467500000|2024-09-27 20:05:00|45943.9|45923.9|45948|45928|45948|45928|45943.9|45923.9|0
1727467510000|2024-09-27 20:05:10|||||||||1
1727467520000|2024-09-27 20:05:20|45949.7|45929.7|45949.7|45929.7|45949.7|45929.7|45949.7|45929.7|0
1727467530000|2024-09-27 20:05:30|45951.3|45931.3|45951.3|45931.3|45951.3|45931.3|45951.3|45931.3|1
1727467560000|2024-09-27 20:06:00|45953|45933|45967.2|45947.2|45967.2|45947.2|45953|45933|19
1727467570000|2024-09-27 20:06:10|45968.8|45948.8|45968.8|45948.8|45968.8|45948.8|45968.8|45948.8|2
1727467580000|2024-09-27 20:06:20|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|1
1727467600000|2024-09-27 20:06:40|45974.7|45954.7|45974.7|45954.7|45974.7|45954.7|45974.7|45954.7|4
1727467620000|2024-09-27 20:07:00|||||||||1
1727467630000|2024-09-27 20:07:10|45976.3|45956.3|45978.8|45958.8|45978.8|45958.8|45976.3|45956.3|3
1727467640000|2024-09-27 20:07:20|45979.7|45959.7|45979.7|45959.7|45979.7|45959.7|45979.7|45959.7|0
1727467660000|2024-09-27 20:07:40|||||||||1
1727467670000|2024-09-27 20:07:50|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|0
1727467690000|2024-09-27 20:08:10|||||||||3
1727467720000|2024-09-27 20:08:40|45974.7|45954.7|45974.7|45954.7|45974.7|45954.7|45974.7|45954.7|0
1727467740000|2024-09-27 20:09:00|45976.3|45956.3|45981.2|45961.2|45981.2|45961.2|45976.3|45956.3|38
1727467760000|2024-09-27 20:09:20|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|21
1727467780000|2024-09-27 20:09:40|45976.2|45956.2|45975.3|45955.3|45976.2|45956.2|45975.3|45955.3|0
1727467820000|2024-09-27 20:10:20|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|0
1727467830000|2024-09-27 20:10:30|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|1
1727467840000|2024-09-27 20:10:40|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|1
1727467860000|2024-09-27 20:11:00|45972.9|45952.9|45971.3|45951.3|45972.9|45952.9|45971.3|45951.3|4
1727467870000|2024-09-27 20:11:10|45970.4|45950.4|45970.4|45950.4|45970.4|45950.4|45970.4|45950.4|0
1727467880000|2024-09-27 20:11:20|||||||||1
1727467900000|2024-09-27 20:11:40|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|0
1727467920000|2024-09-27 20:12:00|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|1
1727467950000|2024-09-27 20:12:30|||||||||3
1727467960000|2024-09-27 20:12:40|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|1
1727467970000|2024-09-27 20:12:50|45969.6|45949.6|45971.2|45951.2|45971.2|45951.2|45969.6|45949.6|1
1727467980000|2024-09-27 20:13:00|45970.3|45950.3|45969.6|45949.6|45970.3|45950.3|45969.6|45949.6|0
1727468010000|2024-09-27 20:13:30|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|0
1727468040000|2024-09-27 20:14:00|45967.1|45947.1|45967.1|45947.1|45967.1|45947.1|45967.1|45947.1|5
1727468050000|2024-09-27 20:14:10|||||||||7
1727468070000|2024-09-27 20:14:30|||||||||3
1727468110000|2024-09-27 20:15:10|||||||||1
1727468120000|2024-09-27 20:15:20|45965.5|45945.5|45964.6|45944.6|45965.5|45945.5|45964.6|45944.6|0
1727468130000|2024-09-27 20:15:30|45962.1|45942.1|45961.2|45941.2|45962.1|45942.1|45961.2|45941.2|1
1727468150000|2024-09-27 20:15:50|45960.4|45940.4|45960.4|45940.4|45960.4|45940.4|45960.4|45940.4|0
1727468200000|2024-09-27 20:16:40|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|1
1727468210000|2024-09-27 20:16:50|45958.7|45938.7|45958.7|45938.7|45958.7|45938.7|45958.7|45938.7|0
1727468220000|2024-09-27 20:17:00|||||||||1
1727468230000|2024-09-27 20:17:10|||||||||1
1727468270000|2024-09-27 20:17:50|45962|45942|45962.9|45942.9|45962.9|45942.9|45962|45942|22
1727468290000|2024-09-27 20:18:10|45969.5|45949.5|45977|45957|45977|45957|45969.5|45949.5|9
1727468320000|2024-09-27 20:18:40|45977.9|45957.9|45982.9|45962.9|45982.9|45962.9|45977.9|45957.9|13
1727468340000|2024-09-27 20:19:00|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|1
1727468360000|2024-09-27 20:19:20|45989.5|45969.5|45987.8|45967.8|45989.5|45969.5|45987.8|45967.8|10
1727468370000|2024-09-27 20:19:30|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|2
1727468380000|2024-09-27 20:19:40|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|0
1727468390000|2024-09-27 20:19:50|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|1
1727468400000|2024-09-27 20:20:00|45987.8|45967.8|45993.6|45973.6|45993.6|45973.6|45987.8|45967.8|4
1727468410000|2024-09-27 20:20:10|45995.3|45975.3|45993.6|45973.6|45995.3|45975.3|45993.6|45973.6|0
1727468440000|2024-09-27 20:20:40|45995.3|45975.3|45998.5|45978.5|45998.5|45978.5|45995.3|45975.3|4
1727468460000|2024-09-27 20:21:00|45996.9|45976.9|45996.9|45976.9|45996.9|45976.9|45996.9|45976.9|1
1727468470000|2024-09-27 20:21:10|||||||||1
1727468510000|2024-09-27 20:21:50|45995.3|45975.3|45996.1|45976.1|45996.1|45976.1|45995.3|45975.3|1
1727468530000|2024-09-27 20:22:10|45997|45977|45997|45977|45997|45977|45997|45977|0
1727468540000|2024-09-27 20:22:20|45994.5|45974.5|45994.5|45974.5|45994.5|45974.5|45994.5|45974.5|3
1727468560000|2024-09-27 20:22:40|45993.6|45973.6|45987.9|45967.9|45993.6|45973.6|45987.9|45967.9|4
1727468570000|2024-09-27 20:22:50|||||||||1
1727468580000|2024-09-27 20:23:00|||||||||9
1727468610000|2024-09-27 20:23:30|45986.1|45966.1|45984.5|45964.5|45986.1|45966.1|45984.5|45964.5|0
1727468630000|2024-09-27 20:23:50|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987|45967|4
1727468680000|2024-09-27 20:24:40|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|1
1727468740000|2024-09-27 20:25:40|45991.1|45971.1|45994.5|45974.5|45994.5|45974.5|45991.1|45971.1|0
1727468780000|2024-09-27 20:26:20|45997.9|45977.9|45996.2|45976.2|45997.9|45977.9|45996.2|45976.2|2
1727468790000|2024-09-27 20:26:30|45997.9|45977.9|45994.5|45974.5|45997.9|45977.9|45994.5|45974.5|1
1727468800000|2024-09-27 20:26:40|45992.9|45972.9|45990.4|45970.4|45992.9|45972.9|45990.4|45970.4|0
1727468850000|2024-09-27 20:27:30|45992.9|45972.9|45991.2|45971.2|45992.9|45972.9|45991.2|45971.2|0
1727468860000|2024-09-27 20:27:40|45990.4|45970.4|45989.5|45969.5|45990.4|45970.4|45989.5|45969.5|0
1727468890000|2024-09-27 20:28:10|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|45987.9|45967.9|1
1727468900000|2024-09-27 20:28:20|45986.2|45966.2|45985.4|45965.4|45986.2|45966.2|45985.4|45965.4|9
1727468920000|2024-09-27 20:28:40|||||||||1
1727468930000|2024-09-27 20:28:50|45982.1|45962.1|45980.4|45960.4|45982.1|45962.1|45980.4|45960.4|1
1727468940000|2024-09-27 20:29:00|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|45981.2|45961.2|4
1727468990000|2024-09-27 20:29:50|||||||||2
1727469000000|2024-09-27 20:30:00|45979.5|45959.5|45976.2|45956.2|45979.5|45959.5|45976.2|45956.2|9
1727469030000|2024-09-27 20:30:30|||||||||2
1727469050000|2024-09-27 20:30:50|45975.4|45955.4|45973.7|45953.7|45975.4|45955.4|45973.7|45953.7|0
1727469100000|2024-09-27 20:31:40|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|0
1727469180000|2024-09-27 20:33:00|45972.9|45952.9|45972.9|45952.9|45972.9|45952.9|45971.2|45951.2|3
1727469190000|2024-09-27 20:33:10|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|4
1727469210000|2024-09-27 20:33:30|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|1
1727469250000|2024-09-27 20:34:10|45973|45953|45973|45953|45973|45953|45973|45953|1
1727469290000|2024-09-27 20:34:50|||||||||1
1727469300000|2024-09-27 20:35:00|45971.3|45951.3|45972.1|45952.1|45972.1|45952.1|45971.3|45951.3|2
1727469310000|2024-09-27 20:35:10|45971.4|45951.4|45970.5|45950.5|45971.4|45951.4|45970.5|45950.5|0
1727469320000|2024-09-27 20:35:20|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|1
1727469360000|2024-09-27 20:36:00|||||||||1
1727469400000|2024-09-27 20:36:40|||||||||3
1727469410000|2024-09-27 20:36:50|45968|45948|45968|45948|45968|45948|45968|45948|0
1727469420000|2024-09-27 20:37:00|45967.1|45947.1|45965.5|45945.5|45967.1|45947.1|45965.5|45945.5|2
1727469430000|2024-09-27 20:37:10|45964.6|45944.6|45962.9|45942.9|45964.6|45944.6|45962.9|45942.9|0
1727469440000|2024-09-27 20:37:20|||||||||3
1727469450000|2024-09-27 20:37:30|||||||||2
1727469480000|2024-09-27 20:38:00|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|1
1727469510000|2024-09-27 20:38:30|||||||||1
1727469530000|2024-09-27 20:38:50|45966.4|45946.4|45969.6|45949.6|45969.6|45949.6|45966.4|45946.4|1
1727469570000|2024-09-27 20:39:30|45968.8|45948.8|45968.8|45948.8|45968.8|45948.8|45968.8|45948.8|7
1727469580000|2024-09-27 20:39:40|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|0
1727469710000|2024-09-27 20:41:50|45962.1|45942.1|45962.1|45942.1|45962.1|45942.1|45962.1|45942.1|1
1727469720000|2024-09-27 20:42:00|||||||||1
1727469770000|2024-09-27 20:42:50|||||||||1
1727469790000|2024-09-27 20:43:10|45957.1|45937.1|45954.6|45934.6|45957.1|45937.1|45954.6|45934.6|3
1727469810000|2024-09-27 20:43:30|45955.5|45935.5|45955.5|45935.5|45955.5|45935.5|45955.5|45935.5|0
1727469860000|2024-09-27 20:44:20|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|1
1727469880000|2024-09-27 20:44:40|45956.3|45936.3|45956.3|45936.3|45956.3|45936.3|45956.3|45936.3|0
1727469890000|2024-09-27 20:44:50|45954.6|45934.6|45957.1|45937.1|45957.1|45937.1|45953|45933|4
1727469900000|2024-09-27 20:45:00|||||||||2
1727469910000|2024-09-27 20:45:10|45958.8|45938.8|45958.8|45938.8|45959.6|45939.6|45958.8|45938.8|0
1727469940000|2024-09-27 20:45:40|45960.5|45940.5|45960.5|45940.5|45960.5|45940.5|45960.5|45940.5|0
1727469970000|2024-09-27 20:46:10|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|0
1727469990000|2024-09-27 20:46:30|45961.3|45941.3|45961.3|45941.3|45961.3|45941.3|45961.3|45941.3|0
1727470000000|2024-09-27 20:46:40|45959.6|45939.6|45961.3|45941.3|45961.3|45941.3|45959.6|45939.6|0
1727470010000|2024-09-27 20:46:50|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|0
1727470020000|2024-09-27 20:47:00|45963|45943|45963|45943|45963|45943|45963|45943|4
1727470030000|2024-09-27 20:47:10|||||||||1
1727470040000|2024-09-27 20:47:20|45962.1|45942.1|45961.3|45941.3|45963|45943|45961.3|45941.3|7
1727470050000|2024-09-27 20:47:30|45963|45943|45960.5|45940.5|45963|45943|45959.6|45939.6|1
1727470060000|2024-09-27 20:47:40|45961.4|45941.4|45967.1|45947.1|45967.1|45947.1|45961.4|45941.4|4
1727470070000|2024-09-27 20:47:50|45968|45948|45968|45948|45968|45948|45968|45948|0
1727470090000|2024-09-27 20:48:10|45967.1|45947.1|45967.1|45947.1|45967.1|45947.1|45967.1|45947.1|1
1727470100000|2024-09-27 20:48:20|45968|45948|45968|45948|45968|45948|45967.1|45947.1|0
1727470120000|2024-09-27 20:48:40|||||||||18
1727470140000|2024-09-27 20:49:00|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|45969.6|45949.6|1
1727470150000|2024-09-27 20:49:10|||||||||1
1727470170000|2024-09-27 20:49:30|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|6
1727470180000|2024-09-27 20:49:40|45974.6|45954.6|45976.3|45956.3|45976.3|45956.3|45974.6|45954.6|1
1727470260000|2024-09-27 20:51:00|45977.9|45957.9|45976.3|45956.3|45977.9|45957.9|45976.3|45956.3|2
1727470300000|2024-09-27 20:51:40|45974.6|45954.6|45973|45953|45974.6|45954.6|45973|45953|6
1727470320000|2024-09-27 20:52:00|45974.6|45954.6|45978.8|45958.8|45978.8|45958.8|45974.6|45954.6|1
1727470330000|2024-09-27 20:52:10|45980.5|45960.5|45981.4|45961.4|45981.4|45961.4|45980.5|45960.5|0
1727470340000|2024-09-27 20:52:20|45983|45963|45983|45963|45983|45963|45983|45963|0
1727470350000|2024-09-27 20:52:30|45984.6|45964.6|45983|45963|45984.6|45964.6|45983|45963|0
1727470360000|2024-09-27 20:52:40|45984.6|45964.6|45984.6|45964.6|45985.5|45965.5|45983|45963|0
1727470370000|2024-09-27 20:52:50|45983|45963|45984.6|45964.6|45984.6|45964.6|45983|45963|2
1727470380000|2024-09-27 20:53:00|45983|45963|45984.6|45964.6|45984.6|45964.6|45983|45963|0
1727470390000|2024-09-27 20:53:10|45985.5|45965.5|45985.5|45965.5|45985.5|45965.5|45985.5|45965.5|10
1727470440000|2024-09-27 20:54:00|||||||||1
1727470470000|2024-09-27 20:54:30|45987.2|45967.2|45988|45968|45988|45968|45987.2|45967.2|6
1727470480000|2024-09-27 20:54:40|45987.2|45967.2|45988|45968|45988.8|45968.8|45987.2|45967.2|0
1727470490000|2024-09-27 20:54:50|45987.2|45967.2|45988|45968|45988|45968|45987.2|45967.2|1
1727470500000|2024-09-27 20:55:00|45989.7|45969.7|45989.7|45969.7|45989.7|45969.7|45989.7|45969.7|0
1727470520000|2024-09-27 20:55:20|45990.5|45970.5|45989.7|45969.7|45990.5|45970.5|45989.7|45969.7|2
1727470530000|2024-09-27 20:55:30|45990.5|45970.5|45989.7|45969.7|45990.5|45970.5|45989.7|45969.7|0
1727470550000|2024-09-27 20:55:50|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|1
1727470560000|2024-09-27 20:56:00|45996.3|45976.3|46001.3|45981.3|46001.3|45981.3|45996.3|45976.3|2
1727470580000|2024-09-27 20:56:20|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|8
1727470590000|2024-09-27 20:56:30|45999.7|45979.7|45998.8|45978.8|46001.3|45981.3|45998.8|45978.8|1
1727470600000|2024-09-27 20:56:40|45999.7|45979.7|45999.7|45979.7|45999.7|45979.7|45998.8|45978.8|0
1727470610000|2024-09-27 20:56:50|45998.8|45978.8|45997.9|45977.9|45999.7|45979.7|45997.9|45977.9|0
1727470650000|2024-09-27 20:57:30|45997.1|45977.1|45995.4|45975.4|45997.9|45977.9|45995.4|45975.4|6
1727470660000|2024-09-27 20:57:40|45993.8|45973.8|45992.2|45972.2|45993.8|45973.8|45992.2|45972.2|0
1727470670000|2024-09-27 20:57:50|45991.3|45971.3|45993.8|45973.8|45993.8|45973.8|45991.3|45971.3|3
1727470680000|2024-09-27 20:58:00|||||||||7
1727470690000|2024-09-27 20:58:10|||||||||1
1727470700000|2024-09-27 20:58:20|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|45992.9|45972.9|0
1727470710000|2024-09-27 20:58:30|||||||||3
1727470730000|2024-09-27 20:58:50|45991.3|45971.3|45983.9|45963.9|45991.3|45971.3|45983.9|45963.9|2
1727470740000|2024-09-27 20:59:00|45985.5|45965.5|45985.5|45965.5|45985.5|45965.5|45985.5|45965.5|2
1727470750000|2024-09-27 20:59:10|45983.9|45963.9|45983.9|45963.9|45983.9|45963.9|45983.9|45963.9|0
1727470760000|2024-09-27 20:59:20|||||||||2
1727470770000|2024-09-27 20:59:30|45983|45963|45978.9|45958.9|45983|45963|45978.9|45958.9|8
1727470780000|2024-09-27 20:59:40|||||||||3
1727647830000|2024-09-29 22:10:30|47373.8|47353.8|47346.3|47326.3|47373.8|47353.8|47341.3|47321.3|17
1727647840000|2024-09-29 22:10:40|47331.5|47311.5|47366.3|47346.3|47366.3|47346.3|47300.6|47280.6|19
1727647850000|2024-09-29 22:10:50|47363.1|47343.1|47382.2|47362.2|47382.2|47362.2|47363.1|47343.1|6
1727647860000|2024-09-29 22:11:00|47386.3|47366.3|47386.3|47366.3|47386.3|47366.3|47386.3|47366.3|1
1727647870000|2024-09-29 22:11:10|47410.4|47390.4|47406.3|47386.3|47410.4|47390.4|47392.2|47372.2|22
1727647880000|2024-09-29 22:11:20|47401.3|47381.3|47401.3|47381.3|47406.9|47386.9|47401.3|47381.3|6
1727647890000|2024-09-29 22:11:30|47398.8|47378.8|47383.8|47363.8|47398.8|47378.8|47383.8|47363.8|11
1727647900000|2024-09-29 22:11:40|47381.9|47361.9|47336.9|47316.9|47381.9|47361.9|47331.3|47311.3|5
1727647910000|2024-09-29 22:11:50|47345.4|47325.4|47324.7|47304.7|47345.4|47325.4|47324.7|47304.7|9
1727647920000|2024-09-29 22:12:00|47323.8|47303.8|47296.3|47276.3|47325.4|47305.4|47296.3|47276.3|9
1727647930000|2024-09-29 22:12:10|47291.3|47271.3|47287.9|47267.9|47291.3|47271.3|47278.8|47258.8|4
1727647940000|2024-09-29 22:12:20|47293.8|47273.8|47284.7|47264.7|47294.7|47274.7|47284.7|47264.7|3
1727647950000|2024-09-29 22:12:30|47283.1|47263.1|47287.2|47267.2|47287.2|47267.2|47274.7|47254.7|11
1727647960000|2024-09-29 22:12:40|47283.1|47263.1|47269.1|47249.1|47285.6|47265.6|47269.1|47249.1|11
1727647970000|2024-09-29 22:12:50|47266.6|47246.6|47260|47240|47266.6|47246.6|47260|47240|10
1727647980000|2024-09-29 22:13:00|47261.6|47241.6|47246.6|47226.6|47261.6|47241.6|47246.6|47226.6|19
1727647990000|2024-09-29 22:13:10|47249.1|47229.1|47289.1|47269.1|47289.1|47269.1|47249.1|47229.1|12
1727648000000|2024-09-29 22:13:20|47294.1|47274.1|47310|47290|47310|47290|47294.1|47274.1|20
1727648010000|2024-09-29 22:13:30|47314.7|47294.7|47321.6|47301.6|47322.5|47302.5|47314.7|47294.7|7
1727648020000|2024-09-29 22:13:40|47320.6|47300.6|47291.8|47271.8|47320.6|47300.6|47276.8|47256.8|94
1727648030000|2024-09-29 22:13:50|47290|47270|47275.9|47255.9|47290|47270|47264.3|47244.3|4
1727648040000|2024-09-29 22:14:00|47277.7|47257.7|47275.2|47255.2|47280.2|47260.2|47275.2|47255.2|1
1727648050000|2024-09-29 22:14:10|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|8
1727648060000|2024-09-29 22:14:20|47283.4|47263.4|47285|47265|47285|47265|47283.4|47263.4|4
1727648070000|2024-09-29 22:14:30|47286.6|47266.6|47289.3|47269.3|47290.9|47270.9|47286.6|47266.6|0
1727648080000|2024-09-29 22:14:40|47288.4|47268.4|47286.8|47266.8|47288.4|47268.4|47286.8|47266.8|3
1727648090000|2024-09-29 22:14:50|47287.7|47267.7|47275.9|47255.9|47287.7|47267.7|47275.9|47255.9|18
1727648100000|2024-09-29 22:15:00|47275|47255|47269.3|47249.3|47275|47255|47269.3|47249.3|8
1727648110000|2024-09-29 22:15:10|47276.6|47256.6|47273.7|47253.7|47283.4|47263.4|47273.7|47253.7|22
1727648120000|2024-09-29 22:15:20|47268.4|47248.4|47276.6|47256.6|47276.6|47256.6|47268.4|47248.4|5
1727648130000|2024-09-29 22:15:30|47278.1|47258.1|47224.3|47204.3|47279.7|47259.7|47224.3|47204.3|18
1727648140000|2024-09-29 22:15:40|47221.2|47201.2|47214.3|47194.3|47221.2|47201.2|47211.8|47191.8|3
1727648150000|2024-09-29 22:15:50|47213.4|47193.4|47210.9|47190.9|47213.4|47193.4|47210.9|47190.9|4
1727648160000|2024-09-29 22:16:00|47212.5|47192.5|47206.6|47186.6|47220|47200|47206.6|47186.6|8
1727648170000|2024-09-29 22:16:10|47205.6|47185.6|47172.5|47152.5|47205.6|47185.6|47172.5|47152.5|9
1727648180000|2024-09-29 22:16:20|47175|47155|47175|47155|47175|47155|47175|47155|2
1727648190000|2024-09-29 22:16:30|47177.5|47157.5|47175.9|47155.9|47177.5|47157.5|47175.9|47155.9|1
1727648200000|2024-09-29 22:16:40|47175|47155|47175|47155|47175|47155|47175|47155|2
1727648210000|2024-09-29 22:16:50|47176.6|47156.6|47182.2|47162.2|47182.2|47162.2|47176.6|47156.6|13
1727648220000|2024-09-29 22:17:00|47183.8|47163.8|47249.1|47229.1|47250.9|47230.9|47183.8|47163.8|30
1727648230000|2024-09-29 22:17:10|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|2
1727648240000|2024-09-29 22:17:20|47246.6|47226.6|47244.1|47224.1|47246.6|47226.6|47243.4|47223.4|5
1727648250000|2024-09-29 22:17:30|47246.6|47226.6|47251.3|47231.3|47251.3|47231.3|47246.6|47226.6|6
1727648260000|2024-09-29 22:17:40|47252.2|47232.2|47242.5|47222.5|47254.7|47234.7|47242.5|47222.5|9
1727648270000|2024-09-29 22:17:50|47241.6|47221.6|47218.1|47198.1|47241.6|47221.6|47218.1|47198.1|2
1727648280000|2024-09-29 22:18:00|47223.1|47203.1|47229.1|47209.1|47229.1|47209.1|47223.1|47203.1|16
1727648290000|2024-09-29 22:18:10|47233.1|47213.1|47229.1|47209.1|47233.1|47213.1|47229.1|47209.1|5
1727648300000|2024-09-29 22:18:20|47228.1|47208.1|47223.1|47203.1|47228.1|47208.1|47223.1|47203.1|1
1727648310000|2024-09-29 22:18:30|47221.6|47201.6|47213.1|47193.1|47221.6|47201.6|47213.1|47193.1|4
1727648320000|2024-09-29 22:18:40|||||||||1
1727648330000|2024-09-29 22:18:50|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|0
1727648340000|2024-09-29 22:19:00|47210.6|47190.6|47202.2|47182.2|47210.6|47190.6|47202.2|47182.2|4
1727648350000|2024-09-29 22:19:10|47198.1|47178.1|47185.6|47165.6|47198.1|47178.1|47185.6|47165.6|2
1727648360000|2024-09-29 22:19:20|47184.1|47164.1|47138.1|47118.1|47184.1|47164.1|47134.1|47114.1|5
1727648370000|2024-09-29 22:19:30|47137.2|47117.2|47137.2|47117.2|47138.1|47118.1|47135.6|47115.6|5
1727648380000|2024-09-29 22:19:40|47138.1|47118.1|47152.9|47132.9|47152.9|47132.9|47138.1|47118.1|16
1727648390000|2024-09-29 22:19:50|47155.4|47135.4|47152.2|47132.2|47155.4|47135.4|47152.2|47132.2|6
1727648400000|2024-09-29 22:20:00|47153.1|47133.1|47155.6|47135.6|47155.6|47135.6|47153.1|47133.1|3
1727648410000|2024-09-29 22:20:10|47173.1|47153.1|47180.6|47160.6|47180.6|47160.6|47173.1|47153.1|6
1727648420000|2024-09-29 22:20:20|47187.9|47167.9|47194.1|47174.1|47194.1|47174.1|47187.9|47167.9|6
1727648430000|2024-09-29 22:20:30|47200.4|47180.4|47163.8|47143.8|47206.3|47186.3|47163.8|47143.8|54
1727648440000|2024-09-29 22:20:40|47166.3|47146.3|47165.4|47145.4|47166.3|47146.3|47165.4|47145.4|4
1727648450000|2024-09-29 22:20:50|47166.3|47146.3|47170.4|47150.4|47171.9|47151.9|47166.3|47146.3|3
1727648470000|2024-09-29 22:21:10|||||||||1
1727648480000|2024-09-29 22:21:20|47169.4|47149.4|47160.4|47140.4|47169.4|47149.4|47160.4|47140.4|9
1727648490000|2024-09-29 22:21:30|47161|47141|47161|47141|47161|47141|47161|47141|1
1727648500000|2024-09-29 22:21:40|||||||||1
1727648510000|2024-09-29 22:21:50|47160.1|47140.1|47160.1|47140.1|47160.1|47140.1|47160.1|47140.1|5
1727648520000|2024-09-29 22:22:00|47153.8|47133.8|47112.9|47092.9|47153.8|47133.8|47112.9|47092.9|8
1727648530000|2024-09-29 22:22:10|47105.4|47085.4|47099.7|47079.7|47105.4|47085.4|47088.8|47068.8|46
1727648540000|2024-09-29 22:22:20|47098.8|47078.8|47101.3|47081.3|47101.3|47081.3|47098.8|47078.8|6
1727648550000|2024-09-29 22:22:30|47102.2|47082.2|47102.2|47082.2|47102.2|47082.2|47099.7|47079.7|0
1727648560000|2024-09-29 22:22:40|47100.6|47080.6|47084.7|47064.7|47102.2|47082.2|47083.8|47063.8|17
1727648570000|2024-09-29 22:22:50|47081.6|47061.6|47132.2|47112.2|47132.2|47112.2|47081.6|47061.6|21
1727648580000|2024-09-29 22:23:00|47133.1|47113.1|47137.2|47117.2|47137.2|47117.2|47132.2|47112.2|15
1727648590000|2024-09-29 22:23:10|47119.1|47099.1|47108.8|47088.8|47119.1|47099.1|47108.8|47088.8|7
1727648600000|2024-09-29 22:23:20|47104.7|47084.7|47076.6|47056.6|47104.7|47084.7|47076.6|47056.6|3
1727648610000|2024-09-29 22:23:30|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|34
1727648620000|2024-09-29 22:23:40|47074.7|47054.7|47077.2|47057.2|47077.2|47057.2|47073.1|47053.1|17
1727648630000|2024-09-29 22:23:50|47086.3|47066.3|47097.2|47077.2|47097.2|47077.2|47086.3|47066.3|13
1727648650000|2024-09-29 22:24:10|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|1
1727648660000|2024-09-29 22:24:20|47101.3|47081.3|47116.3|47096.3|47116.3|47096.3|47101.3|47081.3|10
1727648670000|2024-09-29 22:24:30|47117.9|47097.9|47120.6|47100.6|47123.1|47103.1|47112.2|47092.2|17
1727648680000|2024-09-29 22:24:40|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|5
1727648690000|2024-09-29 22:24:50|47130|47110|47188.8|47168.8|47188.8|47168.8|47130|47110|25
1727648700000|2024-09-29 22:25:00|47189.7|47169.7|47187.2|47167.2|47189.7|47169.7|47187.2|47167.2|2
1727648710000|2024-09-29 22:25:10|47186.3|47166.3|47182.2|47162.2|47186.3|47166.3|47182.2|47162.2|4
1727648720000|2024-09-29 22:25:20|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|8
1727648730000|2024-09-29 22:25:30|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|3
1727648740000|2024-09-29 22:25:40|47188.8|47168.8|47179.1|47159.1|47188.8|47168.8|47179.1|47159.1|0
1727648750000|2024-09-29 22:25:50|47176.3|47156.3|47173.8|47153.8|47176.3|47156.3|47168.8|47148.8|7
1727648760000|2024-09-29 22:26:00|47172.2|47152.2|47172.2|47152.2|47172.2|47152.2|47172.2|47152.2|5
1727648770000|2024-09-29 22:26:10|47173.1|47153.1|47173.1|47153.1|47173.1|47153.1|47173.1|47153.1|1
1727648780000|2024-09-29 22:26:20|47169.7|47149.7|47153.8|47133.8|47169.7|47149.7|47153.8|47133.8|17
1727648790000|2024-09-29 22:26:30|47156.3|47136.3|47157.2|47137.2|47157.2|47137.2|47156.3|47136.3|2
1727648800000|2024-09-29 22:26:40|47154.7|47134.7|47146.6|47126.6|47154.7|47134.7|47144.1|47124.1|4
1727648810000|2024-09-29 22:26:50|47147.2|47127.2|47149.7|47129.7|47149.7|47129.7|47144.7|47124.7|5
1727648830000|2024-09-29 22:27:10|47151.3|47131.3|47194.7|47174.7|47194.7|47174.7|47151.3|47131.3|11
1727648840000|2024-09-29 22:27:20|47197.5|47177.5|47205.6|47185.6|47212.2|47192.2|47197.5|47177.5|5
1727648850000|2024-09-29 22:27:30|47204.7|47184.7|47183.4|47163.4|47204.7|47184.7|47183.4|47163.4|9
1727648860000|2024-09-29 22:27:40|47181.8|47161.8|47162.2|47142.2|47181.8|47161.8|47159.7|47139.7|7
1727648870000|2024-09-29 22:27:50|47164.7|47144.7|47175.6|47155.6|47175.6|47155.6|47164.7|47144.7|2
1727648880000|2024-09-29 22:28:00|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|2
1727648890000|2024-09-29 22:28:10|47173.1|47153.1|47169.1|47149.1|47173.1|47153.1|47168.1|47148.1|5
1727648900000|2024-09-29 22:28:20|47168.1|47148.1|47170.6|47150.6|47170.6|47150.6|47168.1|47148.1|1
1727648910000|2024-09-29 22:28:30|47169.7|47149.7|47184.7|47164.7|47184.7|47164.7|47169.7|47149.7|15
1727648920000|2024-09-29 22:28:40|47187.2|47167.2|47189.7|47169.7|47191.3|47171.3|47187.2|47167.2|2
1727648930000|2024-09-29 22:28:50|47187.2|47167.2|47184.7|47164.7|47187.2|47167.2|47184.7|47164.7|9
1727648940000|2024-09-29 22:29:00|47183.1|47163.1|47179.7|47159.7|47183.1|47163.1|47179.7|47159.7|0
1727648970000|2024-09-29 22:29:30|47178.1|47158.1|47157.2|47137.2|47178.1|47158.1|47157.2|47137.2|5
1727648980000|2024-09-29 22:29:40|47153.1|47133.1|47154.7|47134.7|47154.7|47134.7|47153.1|47133.1|2
1727648990000|2024-09-29 22:29:50|47157.2|47137.2|47154.7|47134.7|47157.2|47137.2|47154.7|47134.7|3
1727649000000|2024-09-29 22:30:00|47153.1|47133.1|47120.6|47100.6|47153.1|47133.1|47110|47090|13
1727649010000|2024-09-29 22:30:10|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|1
1727649020000|2024-09-29 22:30:20|47124.7|47104.7|47124.7|47104.7|47124.7|47104.7|47124.7|47104.7|2
1727649030000|2024-09-29 22:30:30|47132.2|47112.2|47137.2|47117.2|47137.2|47117.2|47132.2|47112.2|1
1727649040000|2024-09-29 22:30:40|47138.8|47118.8|47144.7|47124.7|47144.7|47124.7|47138.8|47118.8|0
1727649050000|2024-09-29 22:30:50|47133.8|47113.8|47122.2|47102.2|47140.4|47120.4|47122.2|47102.2|6
1727649060000|2024-09-29 22:31:00|47117.2|47097.2|47114.7|47094.7|47122.2|47102.2|47114.7|47094.7|7
1727649070000|2024-09-29 22:31:10|47115.7|47095.7|47122.2|47102.2|47122.2|47102.2|47115.7|47095.7|4
1727649080000|2024-09-29 22:31:20|47121.3|47101.3|47102.2|47082.2|47121.3|47101.3|47102.2|47082.2|12
1727649090000|2024-09-29 22:31:30|47099.7|47079.7|47095.7|47075.7|47099.7|47079.7|47095.7|47075.7|7
1727649100000|2024-09-29 22:31:40|47093.8|47073.8|47089.7|47069.7|47093.8|47073.8|47089.7|47069.7|6
1727649110000|2024-09-29 22:31:50|47083.2|47063.2|47084.7|47064.7|47093.2|47073.2|47083.2|47063.2|27
1727649120000|2024-09-29 22:32:00|47083.2|47063.2|47084.7|47064.7|47086.3|47066.3|47083.2|47063.2|2
1727649130000|2024-09-29 22:32:10|47086.3|47066.3|47102.9|47082.9|47102.9|47082.9|47084.7|47064.7|7
1727649140000|2024-09-29 22:32:20|47101.3|47081.3|47097.9|47077.9|47101.3|47081.3|47097.9|47077.9|3
1727649150000|2024-09-29 22:32:30|47098.8|47078.8|47098.8|47078.8|47098.8|47078.8|47096.3|47076.3|2
1727649160000|2024-09-29 22:32:40|47097.9|47077.9|47080.4|47060.4|47097.9|47077.9|47078.8|47058.8|8
1727649170000|2024-09-29 22:32:50|47079.5|47059.5|47077.9|47057.9|47079.5|47059.5|47077.9|47057.9|2
1727649180000|2024-09-29 22:33:00|47076.3|47056.3|47027|47007|47076.3|47056.3|47027|47007|78
1727649190000|2024-09-29 22:33:10|47025.4|47005.4|47036|47016|47037|47017|47025.4|47005.4|16
1727649200000|2024-09-29 22:33:20|47034.5|47014.5|47015.4|46995.4|47034.5|47014.5|47010.4|46990.4|41
1727649210000|2024-09-29 22:33:30|47017|46997|47035.4|47015.4|47035.4|47015.4|47017|46997|22
1727649220000|2024-09-29 22:33:40|47038.8|47018.8|47042.9|47022.9|47042.9|47022.9|47037.9|47017.9|9
1727649230000|2024-09-29 22:33:50|47044.5|47024.5|47045.4|47025.4|47045.4|47025.4|47042.9|47022.9|2
1727649240000|2024-09-29 22:34:00|47052.9|47032.9|47087.6|47067.6|47087.6|47067.6|47052.9|47032.9|14
1727649250000|2024-09-29 22:34:10|47090.4|47070.4|47075.7|47055.7|47090.4|47070.4|47075.7|47055.7|8
1727649260000|2024-09-29 22:34:20|47073.8|47053.8|47072|47052|47073.8|47053.8|47067|47047|5
1727649270000|2024-09-29 22:34:30|47074.5|47054.5|47074.5|47054.5|47074.5|47054.5|47074.5|47054.5|0
1727649280000|2024-09-29 22:34:40|47076|47056|47077|47057|47077|47057|47076|47056|0
1727649290000|2024-09-29 22:34:50|47078.5|47058.5|47077|47057|47079.5|47059.5|47077|47057|2
1727649300000|2024-09-29 22:35:00|47071.3|47051.3|47083.5|47063.5|47083.5|47063.5|47067|47047|22
1727649310000|2024-09-29 22:35:10|47082|47062|47082|47062|47082|47062|47082|47062|0
1727649320000|2024-09-29 22:35:20|47077|47057|47077|47057|47077|47057|47077|47057|5
1727649330000|2024-09-29 22:35:30|47076|47056|47074.5|47054.5|47076|47056|47074.5|47054.5|1
1727649340000|2024-09-29 22:35:40|47071|47051|47069.5|47049.5|47071|47051|47069.5|47049.5|2
1727649350000|2024-09-29 22:35:50|47072|47052|47072|47052|47074.5|47054.5|47072|47052|1
1727649360000|2024-09-29 22:36:00|47073.5|47053.5|47072|47052|47074.5|47054.5|47070.4|47050.4|3
1727649370000|2024-09-29 22:36:10|47072.9|47052.9|47074.5|47054.5|47074.5|47054.5|47072.9|47052.9|0
1727649390000|2024-09-29 22:36:30|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|3
1727649400000|2024-09-29 22:36:40|47072|47052|47074.5|47054.5|47074.5|47054.5|47072|47052|4
1727649410000|2024-09-29 22:36:50|47076|47056|47076|47056|47076|47056|47074.5|47054.5|1
1727649420000|2024-09-29 22:37:00|47074.5|47054.5|47074.5|47054.5|47075.4|47055.4|47074.5|47054.5|3
1727649440000|2024-09-29 22:37:20|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|1
1727649450000|2024-09-29 22:37:30|47074.5|47054.5|47073.5|47053.5|47074.5|47054.5|47073.5|47053.5|1
1727649460000|2024-09-29 22:37:40|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|2
1727649480000|2024-09-29 22:38:00|47076.7|47056.7|47083.5|47063.5|47083.5|47063.5|47076.7|47056.7|7
1727649490000|2024-09-29 22:38:10|47085.4|47065.4|47088.5|47068.5|47088.5|47068.5|47085.4|47065.4|1
1727649500000|2024-09-29 22:38:20|47091|47071|47088.5|47068.5|47091|47071|47088.5|47068.5|3
1727649510000|2024-09-29 22:38:30|47087|47067|47087|47067|47087|47067|47087|47067|4
1727649520000|2024-09-29 22:38:40|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|3
1727649530000|2024-09-29 22:38:50|47093.3|47073.3|47103.5|47083.5|47103.5|47083.5|47092.6|47072.6|34
1727649540000|2024-09-29 22:39:00|47100.4|47080.4|47122.9|47102.9|47131.7|47111.7|47093.5|47073.5|75
1727649550000|2024-09-29 22:39:10|47120.4|47100.4|47121.3|47101.3|47124.5|47104.5|47120.4|47100.4|5
1727649560000|2024-09-29 22:39:20|47122|47102|47124.5|47104.5|47124.5|47104.5|47121|47101|11
1727649570000|2024-09-29 22:39:30|47126|47106|47126|47106|47126|47106|47126|47106|2
1727649580000|2024-09-29 22:39:40|47122.9|47102.9|47121.3|47101.3|47122.9|47102.9|47119.7|47099.7|2
1727649590000|2024-09-29 22:39:50|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|4
1727649600000|2024-09-29 22:40:00|47114.7|47094.7|47104.5|47084.5|47114.7|47094.7|47104.5|47084.5|3
1727649620000|2024-09-29 22:40:20|||||||||1
1727649630000|2024-09-29 22:40:30|47102.6|47082.6|47102|47082|47102.6|47082.6|47099.5|47079.5|4
1727649650000|2024-09-29 22:40:50|47106|47086|47142.6|47122.6|47142.6|47122.6|47106|47086|16
1727649660000|2024-09-29 22:41:00|47141|47121|47132|47112|47141|47121|47132|47112|15
1727649670000|2024-09-29 22:41:10|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|0
1727649680000|2024-09-29 22:41:20|47132.6|47112.6|47116.3|47096.3|47132.6|47112.6|47116.3|47096.3|1
1727649690000|2024-09-29 22:41:30|47113.5|47093.5|47109.5|47089.5|47113.5|47093.5|47109.5|47089.5|0
1727649700000|2024-09-29 22:41:40|47112|47092|47117|47097|47117|47097|47112|47092|3
1727649710000|2024-09-29 22:41:50|47118.5|47098.5|47118.5|47098.5|47119.5|47099.5|47117|47097|1
1727649720000|2024-09-29 22:42:00|47117.6|47097.6|47116|47096|47117.6|47097.6|47116|47096|1
1727649730000|2024-09-29 22:42:10|47114.5|47094.5|47112|47092|47114.5|47094.5|47112|47092|1
1727649740000|2024-09-29 22:42:20|||||||||1
1727649760000|2024-09-29 22:42:40|47113.5|47093.5|47111|47091|47113.5|47093.5|47111|47091|2
1727649770000|2024-09-29 22:42:50|47112.6|47092.6|47114.5|47094.5|47114.5|47094.5|47111|47091|1
1727649780000|2024-09-29 22:43:00|47113.5|47093.5|47111|47091|47113.5|47093.5|47111|47091|4
1727649790000|2024-09-29 22:43:10|47112|47092|47113.5|47093.5|47113.5|47093.5|47110.4|47090.4|4
1727649800000|2024-09-29 22:43:20|47117.6|47097.6|47118.5|47098.5|47118.5|47098.5|47116|47096|0
1727649810000|2024-09-29 22:43:30|47113.5|47093.5|47121|47101|47121|47101|47113.5|47093.5|1
1727649820000|2024-09-29 22:43:40|||||||||3
1727649830000|2024-09-29 22:43:50|47121.1|47101.1|47119.5|47099.5|47121.1|47101.1|47119.5|47099.5|0
1727649840000|2024-09-29 22:44:00|47115.4|47095.4|47118.8|47098.8|47118.8|47098.8|47111.3|47091.3|11
1727649850000|2024-09-29 22:44:10|47119.5|47099.5|47122|47102|47122|47102|47119.5|47099.5|0
1727649860000|2024-09-29 22:44:20|47119.5|47099.5|47108.2|47088.2|47122|47102|47108.2|47088.2|7
1727649870000|2024-09-29 22:44:30|47103.8|47083.8|47105.4|47085.4|47105.4|47085.4|47103.8|47083.8|0
1727649880000|2024-09-29 22:44:40|47112.6|47092.6|47113.6|47093.6|47113.6|47093.6|47112.6|47092.6|9
1727649890000|2024-09-29 22:44:50|47112|47092|47111.1|47091.1|47112|47092|47111.1|47091.1|5
1727649900000|2024-09-29 22:45:00|47110.1|47090.1|47108.6|47088.6|47110.1|47090.1|47108.6|47088.6|7
1727649910000|2024-09-29 22:45:10|47110.4|47090.4|47127.6|47107.6|47127.6|47107.6|47110.4|47090.4|31
1727649920000|2024-09-29 22:45:20|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|2
1727649940000|2024-09-29 22:45:40|||||||||1
1727649950000|2024-09-29 22:45:50|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|1
1727649960000|2024-09-29 22:46:00|47139.2|47119.2|47141.1|47121.1|47142.6|47122.6|47139.2|47119.2|27
1727649970000|2024-09-29 22:46:10|47140.1|47120.1|47138.6|47118.6|47141.1|47121.1|47138.6|47118.6|3
1727649980000|2024-09-29 22:46:20|47141.1|47121.1|47143.6|47123.6|47143.6|47123.6|47141.1|47121.1|8
1727649990000|2024-09-29 22:46:30|47148.6|47128.6|47150.1|47130.1|47150.1|47130.1|47148.6|47128.6|1
1727650000000|2024-09-29 22:46:40|47163.3|47143.3|47177.6|47157.6|47177.6|47157.6|47163.3|47143.3|26
1727650010000|2024-09-29 22:46:50|47178.6|47158.6|47187.6|47167.6|47187.6|47167.6|47178.6|47158.6|4
1727650020000|2024-09-29 22:47:00|47189.2|47169.2|47192.6|47172.6|47192.6|47172.6|47189.2|47169.2|3
1727650030000|2024-09-29 22:47:10|47199.9|47179.9|47225|47205|47225|47205|47199.9|47179.9|89
1727650040000|2024-09-29 22:47:20|47223.4|47203.4|47243.8|47223.8|47248.8|47228.8|47222.5|47202.5|22
1727650050000|2024-09-29 22:47:30|47242.2|47222.2|47246.3|47226.3|47246.3|47226.3|47242.2|47222.2|12
1727650060000|2024-09-29 22:47:40|47244.7|47224.7|47289.1|47269.1|47289.1|47269.1|47244.7|47224.7|8
1727650070000|2024-09-29 22:47:50|47292.9|47272.9|47305.6|47285.6|47305.6|47285.6|47277.2|47257.2|35
1727650080000|2024-09-29 22:48:00|47304.7|47284.7|47269.1|47249.1|47305.6|47285.6|47269.1|47249.1|11
1727650090000|2024-09-29 22:48:10|47259.1|47239.1|47249.1|47229.1|47259.1|47239.1|47249.1|47229.1|4
1727650100000|2024-09-29 22:48:20|47248.1|47228.1|47211.9|47191.9|47248.1|47228.1|47193.8|47173.8|36
1727650110000|2024-09-29 22:48:30|47209.7|47189.7|47198.1|47178.1|47209.7|47189.7|47194.7|47174.7|18
1727650120000|2024-09-29 22:48:40|47199.7|47179.7|47198.1|47178.1|47199.7|47179.7|47198.1|47178.1|9
1727650130000|2024-09-29 22:48:50|47188.1|47168.1|47153.1|47133.1|47188.1|47168.1|47150.6|47130.6|32
1727650140000|2024-09-29 22:49:00|47152.2|47132.2|47174.7|47154.7|47174.7|47154.7|47139.7|47119.7|23
1727650150000|2024-09-29 22:49:10|47176.6|47156.6|47180|47160|47188.8|47168.8|47176.6|47156.6|7
1727650160000|2024-09-29 22:49:20|47178.1|47158.1|47168.8|47148.8|47178.1|47158.1|47165.6|47145.6|5
1727650170000|2024-09-29 22:49:30|47169.7|47149.7|47174.7|47154.7|47174.7|47154.7|47169.7|47149.7|2
1727650190000|2024-09-29 22:49:50|47184.7|47164.7|47199.7|47179.7|47199.7|47179.7|47184.7|47164.7|5
1727650200000|2024-09-29 22:50:00|47203.8|47183.8|47181.3|47161.3|47203.8|47183.8|47178.8|47158.8|12
1727650210000|2024-09-29 22:50:10|47179.7|47159.7|47142.2|47122.2|47179.7|47159.7|47139.7|47119.7|42
1727650220000|2024-09-29 22:50:20|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|16
1727650230000|2024-09-29 22:50:30|47142.9|47122.9|47177.2|47157.2|47177.2|47157.2|47142.9|47122.9|7
1727650240000|2024-09-29 22:50:40|47179.7|47159.7|47165.4|47145.4|47181.3|47161.3|47165.4|47145.4|3
1727650250000|2024-09-29 22:50:50|47163.5|47143.5|47153.8|47133.8|47163.5|47143.5|47138.8|47118.8|25
1727650260000|2024-09-29 22:51:00|||||||||1
1727650270000|2024-09-29 22:51:10|47151.3|47131.3|47142.2|47122.2|47151.3|47131.3|47142.2|47122.2|7
1727650280000|2024-09-29 22:51:20|47137.2|47117.2|47136.3|47116.3|47137.2|47117.2|47133.8|47113.8|6
1727650290000|2024-09-29 22:51:30|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|47135.4|47115.4|0
1727650300000|2024-09-29 22:51:40|47137.2|47117.2|47137.2|47117.2|47137.2|47117.2|47137.2|47117.2|0
1727650320000|2024-09-29 22:52:00|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|7
1727650330000|2024-09-29 22:52:10|47137.2|47117.2|47128.8|47108.8|47137.2|47117.2|47128.8|47108.8|2
1727650340000|2024-09-29 22:52:20|47126.3|47106.3|47133.8|47113.8|47133.8|47113.8|47126.3|47106.3|1
1727650350000|2024-09-29 22:52:30|47134.7|47114.7|47136.3|47116.3|47136.3|47116.3|47134.7|47114.7|2
1727650360000|2024-09-29 22:52:40|47128.8|47108.8|47116.3|47096.3|47128.8|47108.8|47116.3|47096.3|5
1727650370000|2024-09-29 22:52:50|47115.4|47095.4|47096.6|47076.6|47115.4|47095.4|47096.6|47076.6|9
1727650380000|2024-09-29 22:53:00|47093.1|47073.1|47099.7|47079.7|47099.7|47079.7|47092.2|47072.2|6
1727650390000|2024-09-29 22:53:10|47103.1|47083.1|47104.7|47084.7|47104.7|47084.7|47102.2|47082.2|4
1727650400000|2024-09-29 22:53:20|47103.8|47083.8|47099.7|47079.7|47103.8|47083.8|47099.7|47079.7|1
1727650410000|2024-09-29 22:53:30|47097.2|47077.2|47088.1|47068.1|47097.2|47077.2|47088.1|47068.1|2
1727650420000|2024-09-29 22:53:40|47089.7|47069.7|47094.7|47074.7|47094.7|47074.7|47089.7|47069.7|4
1727650430000|2024-09-29 22:53:50|||||||||8
1727650440000|2024-09-29 22:54:00|47093.8|47073.8|47085.6|47065.6|47093.8|47073.8|47085.6|47065.6|2
1727650450000|2024-09-29 22:54:10|47086.6|47066.6|47090.6|47070.6|47092.2|47072.2|47086.6|47066.6|1
1727650460000|2024-09-29 22:54:20|47084.3|47064.3|47085.1|47065.1|47085.1|47065.1|47075.6|47055.6|10
1727650470000|2024-09-29 22:54:30|47087.9|47067.9|47083.4|47063.4|47089.7|47069.7|47078.4|47058.4|6
1727650480000|2024-09-29 22:54:40|||||||||1
1727650490000|2024-09-29 22:54:50|47080.3|47060.3|47075.3|47055.3|47080.3|47060.3|47075.3|47055.3|9
1727650500000|2024-09-29 22:55:00|47074.3|47054.3|47070.3|47050.3|47074.3|47054.3|47070.3|47050.3|1
1727650510000|2024-09-29 22:55:10|47073.4|47053.4|47090.9|47070.9|47090.9|47070.9|47073.4|47053.4|4
1727650520000|2024-09-29 22:55:20|47089.3|47069.3|47091.2|47071.2|47091.2|47071.2|47089.3|47069.3|4
1727650530000|2024-09-29 22:55:30|47092.1|47072.1|47090.5|47070.5|47092.1|47072.1|47090.5|47070.5|0
1727650540000|2024-09-29 22:55:40|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|0
1727650560000|2024-09-29 22:56:00|47093|47073|47093|47073|47093|47073|47091.4|47071.4|1
1727650570000|2024-09-29 22:56:10|47098|47078|47098|47078|47098|47078|47098|47078|8
1727650580000|2024-09-29 22:56:20|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|0
1727650590000|2024-09-29 22:56:30|47093.7|47073.7|47088|47068|47093.7|47073.7|47088|47068|2
1727650600000|2024-09-29 22:56:40|47089.6|47069.6|47090.5|47070.5|47090.5|47070.5|47089.6|47069.6|0
1727650610000|2024-09-29 22:56:50|47091.4|47071.4|47093|47073|47093|47073|47091.4|47071.4|2
1727650620000|2024-09-29 22:57:00|47094.6|47074.6|47078|47058|47094.6|47074.6|47078|47058|4
1727650630000|2024-09-29 22:57:10|||||||||3
1727650660000|2024-09-29 22:57:40|47076.4|47056.4|47080.5|47060.5|47080.5|47060.5|47076.4|47056.4|4
1727650670000|2024-09-29 22:57:50|||||||||2
1727650680000|2024-09-29 22:58:00|47083|47063|47075.5|47055.5|47085.5|47065.5|47073.7|47053.7|18
1727650690000|2024-09-29 22:58:10|47074.6|47054.6|47077.1|47057.1|47077.1|47057.1|47074.6|47054.6|1
1727650710000|2024-09-29 22:58:30|47078.7|47058.7|47112.8|47092.8|47113.7|47093.7|47078.7|47058.7|27
1727650720000|2024-09-29 22:58:40|47111.8|47091.8|47125.3|47105.3|47125.3|47105.3|47111.8|47091.8|9
1727650730000|2024-09-29 22:58:50|47126.2|47106.2|47122.8|47102.8|47127.8|47107.8|47122.8|47102.8|3
1727650740000|2024-09-29 22:59:00|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|3
1727650750000|2024-09-29 22:59:10|47117.1|47097.1|47118.7|47098.7|47118.7|47098.7|47117.1|47097.1|0
1727650770000|2024-09-29 22:59:30|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|3
1727650780000|2024-09-29 22:59:40|47117.8|47097.8|47115.3|47095.3|47117.8|47097.8|47115.3|47095.3|2
1727650790000|2024-09-29 22:59:50|47113.7|47093.7|47115.3|47095.3|47117.8|47097.8|47113.7|47093.7|9
1727650800000|2024-09-29 23:00:00|47106.5|47086.5|47079.6|47059.6|47106.5|47086.5|47079.6|47059.6|15
1727650810000|2024-09-29 23:00:10|47082.8|47062.8|47084.3|47064.3|47084.3|47064.3|47082.8|47062.8|8
1727650820000|2024-09-29 23:00:20|47086.2|47066.2|47087.8|47067.8|47087.8|47067.8|47086.2|47066.2|4
1727650830000|2024-09-29 23:00:30|47086.8|47066.8|47076.2|47056.2|47086.8|47066.8|47076.2|47056.2|5
1727650840000|2024-09-29 23:00:40|47075.3|47055.3|47071.8|47051.8|47075.3|47055.3|47071.8|47051.8|1
1727650850000|2024-09-29 23:00:50|47074.3|47054.3|47074.3|47054.3|47074.3|47054.3|47074.3|47054.3|3
1727650860000|2024-09-29 23:01:00|47076.8|47056.8|47077.8|47057.8|47080.3|47060.3|47075.3|47055.3|28
1727650870000|2024-09-29 23:01:10|47080.3|47060.3|47096.8|47076.8|47096.8|47076.8|47080.3|47060.3|4
1727650890000|2024-09-29 23:01:30|47092.1|47072.1|47091.2|47071.2|47092.1|47072.1|47091.2|47071.2|2
1727650900000|2024-09-29 23:01:40|47090.3|47070.3|47088.7|47068.7|47091.2|47071.2|47088.7|47068.7|0
1727650910000|2024-09-29 23:01:50|47083|47063|47081.5|47061.5|47083|47063|47081.5|47061.5|1
1727650920000|2024-09-29 23:02:00|47075.3|47055.3|47069.3|47049.3|47075.3|47055.3|47069.3|47049.3|8
1727650930000|2024-09-29 23:02:10|47070.9|47050.9|47079.3|47059.3|47079.3|47059.3|47070.9|47050.9|5
1727650940000|2024-09-29 23:02:20|47080.3|47060.3|47083.4|47063.4|47083.4|47063.4|47080.3|47060.3|1
1727650950000|2024-09-29 23:02:30|47081.8|47061.8|47080.9|47060.9|47081.8|47061.8|47080.9|47060.9|0
1727650960000|2024-09-29 23:02:40|47079.3|47059.3|47079.3|47059.3|47079.3|47059.3|47075.3|47055.3|5
1727650970000|2024-09-29 23:02:50|47080.3|47060.3|47080.3|47060.3|47080.3|47060.3|47080.3|47060.3|1
1727650980000|2024-09-29 23:03:00|47082.8|47062.8|47079.3|47059.3|47082.8|47062.8|47079.3|47059.3|2
1727650990000|2024-09-29 23:03:10|47076.2|47056.2|47067.8|47047.8|47076.2|47056.2|47067.8|47047.8|4
1727651000000|2024-09-29 23:03:20|||||||||1
1727651010000|2024-09-29 23:03:30|47066.2|47046.2|47070.3|47050.3|47070.3|47050.3|47066.2|47046.2|1
1727651020000|2024-09-29 23:03:40|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|1
1727651030000|2024-09-29 23:03:50|||||||||1
1727651040000|2024-09-29 23:04:00|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|0
1727651070000|2024-09-29 23:04:30|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|0
1727651080000|2024-09-29 23:04:40|47075.9|47055.9|47073.4|47053.4|47075.9|47055.9|47073.4|47053.4|1
1727651090000|2024-09-29 23:04:50|47070.9|47050.9|47068.4|47048.4|47070.9|47050.9|47068.4|47048.4|7
1727651100000|2024-09-29 23:05:00|47065.3|47045.3|47069.3|47049.3|47069.3|47049.3|47065.3|47045.3|7
1727651110000|2024-09-29 23:05:10|47070.9|47050.9|47083.4|47063.4|47083.4|47063.4|47070.9|47050.9|2
1727651120000|2024-09-29 23:05:20|47088.4|47068.4|47093.4|47073.4|47093.4|47073.4|47088.4|47068.4|3
1727651140000|2024-09-29 23:05:40|47088.4|47068.4|47088.4|47068.4|47088.4|47068.4|47088.4|47068.4|2
1727651170000|2024-09-29 23:06:10|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|0
1727651180000|2024-09-29 23:06:20|47090.3|47070.3|47088.4|47068.4|47090.3|47070.3|47088.4|47068.4|0
1727651190000|2024-09-29 23:06:30|47090.3|47070.3|47093.4|47073.4|47093.4|47073.4|47090.3|47070.3|2
1727651200000|2024-09-29 23:06:40|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|2
1727651210000|2024-09-29 23:06:50|47091.8|47071.8|47093.4|47073.4|47093.4|47073.4|47091.8|47071.8|0
1727651220000|2024-09-29 23:07:00|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|47088.7|47068.7|5
1727651240000|2024-09-29 23:07:20|47089.3|47069.3|47089.3|47069.3|47089.3|47069.3|47089.3|47069.3|3
1727651260000|2024-09-29 23:07:40|||||||||3
1727651270000|2024-09-29 23:07:50|47090.9|47070.9|47093.4|47073.4|47093.4|47073.4|47090.9|47070.9|2
1727651280000|2024-09-29 23:08:00|47094.3|47074.3|47093.4|47073.4|47094.3|47074.3|47093.4|47073.4|2
1727651300000|2024-09-29 23:08:20|47091.8|47071.8|47091.8|47071.8|47093.4|47073.4|47091.8|47071.8|1
1727651310000|2024-09-29 23:08:30|47090.3|47070.3|47089.3|47069.3|47090.3|47070.3|47089.3|47069.3|0
1727651330000|2024-09-29 23:08:50|47091.8|47071.8|47093.4|47073.4|47093.4|47073.4|47090.9|47070.9|1
1727651350000|2024-09-29 23:09:10|47095|47075|47095|47075|47095|47075|47095|47075|1
1727651360000|2024-09-29 23:09:20|||||||||2
1727651370000|2024-09-29 23:09:30|47095.9|47075.9|47098.4|47078.4|47098.4|47078.4|47095.9|47075.9|1
1727651380000|2024-09-29 23:09:40|47119.1|47099.1|47119.1|47099.1|47119.1|47099.1|47119.1|47099.1|10
1727651390000|2024-09-29 23:09:50|47117.5|47097.5|47125.9|47105.9|47125.9|47105.9|47108.4|47088.4|5
1727651400000|2024-09-29 23:10:00|47122.5|47102.5|47117.5|47097.5|47122.5|47102.5|47117.5|47097.5|3
1727651410000|2024-09-29 23:10:10|||||||||1
1727651430000|2024-09-29 23:10:30|47118.4|47098.4|47126.6|47106.6|47126.6|47106.6|47118.4|47098.4|3
1727651440000|2024-09-29 23:10:40|47127.5|47107.5|47124.1|47104.1|47127.5|47107.5|47124.1|47104.1|0
1727651450000|2024-09-29 23:10:50|47122.5|47102.5|47125.6|47105.6|47125.6|47105.6|47122.5|47102.5|21
1727651460000|2024-09-29 23:11:00|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|2
1727651470000|2024-09-29 23:11:10|47124.1|47104.1|47127.2|47107.2|47127.2|47107.2|47124.1|47104.1|1
1727651480000|2024-09-29 23:11:20|47128.1|47108.1|47130.6|47110.6|47130.6|47110.6|47128.1|47108.1|12
1727651490000|2024-09-29 23:11:30|47135.6|47115.6|47134.7|47114.7|47135.6|47115.6|47134.7|47114.7|3
1727651500000|2024-09-29 23:11:40|47133.1|47113.1|47128.1|47108.1|47133.1|47113.1|47128.1|47108.1|0
1727651520000|2024-09-29 23:12:00|47125.6|47105.6|47120.6|47100.6|47125.6|47105.6|47120.6|47100.6|2
1727651530000|2024-09-29 23:12:10|||||||||4
1727651540000|2024-09-29 23:12:20|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|1
1727651560000|2024-09-29 23:12:40|47112.5|47092.5|47112.5|47092.5|47112.5|47092.5|47112.5|47092.5|2
1727651580000|2024-09-29 23:13:00|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|0
1727651590000|2024-09-29 23:13:10|47109.3|47089.3|47093.1|47073.1|47109.3|47089.3|47093.1|47073.1|2
1727651620000|2024-09-29 23:13:40|47093.2|47073.2|47085.7|47065.7|47093.2|47073.2|47085.7|47065.7|1
1727651640000|2024-09-29 23:14:00|47080.7|47060.7|47075.9|47055.9|47080.7|47060.7|47075.9|47055.9|3
1727651650000|2024-09-29 23:14:10|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|2
1727651660000|2024-09-29 23:14:20|47075.9|47055.9|47072.5|47052.5|47075.9|47055.9|47072.5|47052.5|12
1727651680000|2024-09-29 23:14:40|47073.4|47053.4|47075.9|47055.9|47075.9|47055.9|47073.4|47053.4|1
1727651690000|2024-09-29 23:14:50|47074.3|47054.3|47072.5|47052.5|47074.3|47054.3|47072.5|47052.5|4
1727651700000|2024-09-29 23:15:00|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|2
1727651710000|2024-09-29 23:15:10|47069.3|47049.3|47068.4|47048.4|47069.3|47049.3|47068.4|47048.4|4
1727651720000|2024-09-29 23:15:20|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|0
1727651740000|2024-09-29 23:15:40|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|3
1727651750000|2024-09-29 23:15:50|47074.1|47054.1|47077.5|47057.5|47077.5|47057.5|47074.1|47054.1|2
1727651760000|2024-09-29 23:16:00|47076.6|47056.6|47068.4|47048.4|47076.6|47056.6|47068.4|47048.4|3
1727651770000|2024-09-29 23:16:10|47066.8|47046.8|47065.9|47045.9|47066.8|47046.8|47065.9|47045.9|2
1727651780000|2024-09-29 23:16:20|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|0
1727651790000|2024-09-29 23:16:30|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|1
1727651800000|2024-09-29 23:16:40|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|1
1727651840000|2024-09-29 23:17:20|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|0
1727651860000|2024-09-29 23:17:40|47062.8|47042.8|47062.8|47042.8|47062.8|47042.8|47062.8|47042.8|1
1727651880000|2024-09-29 23:18:00|47064.3|47044.3|47070|47050|47070|47050|47064.3|47044.3|3
1727651890000|2024-09-29 23:18:10|47075|47055|47075|47055|47075|47055|47075|47055|0
1727651900000|2024-09-29 23:18:20|47077.5|47057.5|47078.4|47058.4|47078.4|47058.4|47077.5|47057.5|0
1727651910000|2024-09-29 23:18:30|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|3
1727651940000|2024-09-29 23:19:00|||||||||1
1727651950000|2024-09-29 23:19:10|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|0
1727651960000|2024-09-29 23:19:20|47075.7|47055.7|47076.6|47056.6|47076.6|47056.6|47075.7|47055.7|1
1727651970000|2024-09-29 23:19:30|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|2
1727651980000|2024-09-29 23:19:40|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|0
1727651990000|2024-09-29 23:19:50|47069.4|47049.4|47067.5|47047.5|47069.4|47049.4|47067.5|47047.5|1
1727652000000|2024-09-29 23:20:00|47068.4|47048.4|47080.7|47060.7|47080.7|47060.7|47068.4|47048.4|3
1727652010000|2024-09-29 23:20:10|47083.8|47063.8|47085.7|47065.7|47085.7|47065.7|47083.8|47063.8|1
1727652020000|2024-09-29 23:20:20|47083.2|47063.2|47079.1|47059.1|47083.2|47063.2|47079.1|47059.1|2
1727652040000|2024-09-29 23:20:40|||||||||1
1727652050000|2024-09-29 23:20:50|47080.7|47060.7|47084.1|47064.1|47084.1|47064.1|47080.7|47060.7|1
1727652060000|2024-09-29 23:21:00|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|47084.4|47064.4|0
1727652070000|2024-09-29 23:21:10|47087.5|47067.5|47086.6|47066.6|47087.5|47067.5|47085.9|47065.9|0
1727652080000|2024-09-29 23:21:20|47083.4|47063.4|47080.7|47060.7|47083.4|47063.4|47080.7|47060.7|2
1727652090000|2024-09-29 23:21:30|47072.5|47052.5|47065.3|47045.3|47072.5|47052.5|47065.3|47045.3|0
1727652100000|2024-09-29 23:21:40|47064.4|47044.4|47061.9|47041.9|47064.4|47044.4|47055.9|47035.9|13
1727652110000|2024-09-29 23:21:50|47063.4|47043.4|47074.1|47054.1|47074.1|47054.1|47063.4|47043.4|6
1727652120000|2024-09-29 23:22:00|47075.7|47055.7|47078.8|47058.8|47078.8|47058.8|47075.7|47055.7|3
1727652140000|2024-09-29 23:22:20|47079.7|47059.7|47092.5|47072.5|47092.5|47072.5|47079.7|47059.7|4
1727652150000|2024-09-29 23:22:30|47095.7|47075.7|47099.1|47079.1|47099.1|47079.1|47095.7|47075.7|5
1727652160000|2024-09-29 23:22:40|47110.7|47090.7|47115.7|47095.7|47115.7|47095.7|47110.7|47090.7|8
1727652170000|2024-09-29 23:22:50|47113.2|47093.2|47112.2|47092.2|47113.2|47093.2|47112.2|47092.2|3
1727652180000|2024-09-29 23:23:00|47113.2|47093.2|47121.6|47101.6|47121.6|47101.6|47112.2|47092.2|21
1727652190000|2024-09-29 23:23:10|47128.2|47108.2|47138.8|47118.8|47138.8|47118.8|47127.2|47107.2|38
1727652200000|2024-09-29 23:23:20|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47142.2|47122.2|10
1727652210000|2024-09-29 23:23:30|47142.2|47122.2|47142.2|47122.2|47142.2|47122.2|47142.2|47122.2|0
1727652220000|2024-09-29 23:23:40|47136.3|47116.3|47141.3|47121.3|47141.3|47121.3|47136.3|47116.3|5
1727652240000|2024-09-29 23:24:00|47140.4|47120.4|47131.6|47111.6|47140.4|47120.4|47131.6|47111.6|3
1727652250000|2024-09-29 23:24:10|47130|47110|47141.3|47121.3|47141.3|47121.3|47115.7|47095.7|15
1727652260000|2024-09-29 23:24:20|47142.2|47122.2|47142.2|47122.2|47142.2|47122.2|47142.2|47122.2|1
1727652270000|2024-09-29 23:24:30|47141.3|47121.3|47143.8|47123.8|47143.8|47123.8|47141.3|47121.3|1
1727652280000|2024-09-29 23:24:40|47142.2|47122.2|47141.3|47121.3|47142.2|47122.2|47141.3|47121.3|1
1727652290000|2024-09-29 23:24:50|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|2
1727652300000|2024-09-29 23:25:00|47142.9|47122.9|47143.8|47123.8|47143.8|47123.8|47142.9|47122.9|8
1727652310000|2024-09-29 23:25:10|47141.3|47121.3|47139.7|47119.7|47141.3|47121.3|47139.7|47119.7|13
1727652340000|2024-09-29 23:25:40|47138.2|47118.2|47138.2|47118.2|47138.2|47118.2|47138.2|47118.2|12
1727652350000|2024-09-29 23:25:50|47135.7|47115.7|47135.7|47115.7|47135.7|47115.7|47135.7|47115.7|0
1727652360000|2024-09-29 23:26:00|47130.7|47110.7|47125.7|47105.7|47130.7|47110.7|47125.7|47105.7|10
1727652370000|2024-09-29 23:26:10|47124.7|47104.7|47110.7|47090.7|47124.7|47104.7|47110.7|47090.7|37
1727652390000|2024-09-29 23:26:30|47109.1|47089.1|47105.7|47085.7|47109.1|47089.1|47105.7|47085.7|33
1727652400000|2024-09-29 23:26:40|47102.2|47082.2|47100.7|47080.7|47102.2|47082.2|47100.7|47080.7|5
1727652410000|2024-09-29 23:26:50|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|5
1727652420000|2024-09-29 23:27:00|47094.7|47074.7|47108.3|47088.3|47108.3|47088.3|47094.7|47074.7|12
1727652430000|2024-09-29 23:27:10|47106.7|47086.7|47104.2|47084.2|47106.7|47086.7|47104.2|47084.2|1
1727652440000|2024-09-29 23:27:20|47103.3|47083.3|47088.3|47068.3|47103.3|47083.3|47088.3|47068.3|7
1727652450000|2024-09-29 23:27:30|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|4
1727652460000|2024-09-29 23:27:40|47088.6|47068.6|47096.8|47076.8|47097.7|47077.7|47088.6|47068.6|6
1727652470000|2024-09-29 23:27:50|47095.9|47075.9|47094.3|47074.3|47095.9|47075.9|47094.3|47074.3|0
1727652480000|2024-09-29 23:28:00|47091.8|47071.8|47090.2|47070.2|47091.8|47071.8|47090.2|47070.2|8
1727652490000|2024-09-29 23:28:10|47089.3|47069.3|47082.1|47062.1|47089.3|47069.3|47081.1|47061.1|9
1727652510000|2024-09-29 23:28:30|47080.2|47060.2|47082.7|47062.7|47082.7|47062.7|47080.2|47060.2|5
1727652520000|2024-09-29 23:28:40|47081.2|47061.2|47081.2|47061.2|47081.2|47061.2|47081.2|47061.2|6
1727652540000|2024-09-29 23:29:00|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|0
1727652550000|2024-09-29 23:29:10|47081.8|47061.8|47082.7|47062.7|47082.7|47062.7|47081.8|47061.8|0
1727652570000|2024-09-29 23:29:30|47080.9|47060.9|47079.8|47059.8|47083.9|47063.9|47078.5|47058.5|17
1727652580000|2024-09-29 23:29:40|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|0
1727652590000|2024-09-29 23:29:50|||||||||1
1727652600000|2024-09-29 23:30:00|47082.3|47062.3|47081.4|47061.4|47082.3|47062.3|47081.4|47061.4|2
1727652620000|2024-09-29 23:30:20|47080.4|47060.4|47067.9|47047.9|47080.4|47060.4|47067.9|47047.9|2
1727652630000|2024-09-29 23:30:30|47066.4|47046.4|47066.4|47046.4|47066.4|47046.4|47064.8|47044.8|3
1727652640000|2024-09-29 23:30:40|47067.3|47047.3|47073.2|47053.2|47073.2|47053.2|47067.3|47047.3|4
1727652650000|2024-09-29 23:30:50|47070.7|47050.7|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|6
1727652660000|2024-09-29 23:31:00|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|0
1727652670000|2024-09-29 23:31:10|47064.8|47044.8|47062.3|47042.3|47064.8|47044.8|47062.3|47042.3|4
1727652680000|2024-09-29 23:31:20|47054.8|47034.8|47047.3|47027.3|47054.8|47034.8|47047.3|47027.3|3
1727652690000|2024-09-29 23:31:30|47046.4|47026.4|47032.6|47012.6|47046.4|47026.4|47032.6|47012.6|17
1727652700000|2024-09-29 23:31:40|47031|47011|47035.1|47015.1|47035.1|47015.1|47031|47011|9
1727652720000|2024-09-29 23:32:00|47036.9|47016.9|47040.1|47020.1|47040.1|47020.1|47035.1|47015.1|0
1727652730000|2024-09-29 23:32:10|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|6
1727652740000|2024-09-29 23:32:20|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|0
1727652750000|2024-09-29 23:32:30|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|0
1727652760000|2024-09-29 23:32:40|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47041.9|47021.9|1
1727652770000|2024-09-29 23:32:50|47038.5|47018.5|47036|47016|47038.5|47018.5|47036|47016|10
1727652780000|2024-09-29 23:33:00|||||||||1
1727652790000|2024-09-29 23:33:10|47036.9|47016.9|47036.9|47016.9|47036.9|47016.9|47036.9|47016.9|5
1727652800000|2024-09-29 23:33:20|47038.5|47018.5|47039.4|47019.4|47039.4|47019.4|47038.5|47018.5|2
1727652810000|2024-09-29 23:33:30|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|5
1727652820000|2024-09-29 23:33:40|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|16
1727652830000|2024-09-29 23:33:50|47043.9|47023.9|47044.8|47024.8|47044.8|47024.8|47042.3|47022.3|7
1727652840000|2024-09-29 23:34:00|47043.2|47023.2|47055.7|47035.7|47055.7|47035.7|47043.2|47023.2|4
1727652850000|2024-09-29 23:34:10|47057.6|47037.6|47060.7|47040.7|47060.7|47040.7|47057.6|47037.6|4
1727652860000|2024-09-29 23:34:20|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|6
1727652870000|2024-09-29 23:34:30|47056.4|47036.4|47055.1|47035.1|47056.4|47036.4|47055.1|47035.1|9
1727652880000|2024-09-29 23:34:40|||||||||1
1727652900000|2024-09-29 23:35:00|47056.6|47036.6|47060.7|47040.7|47060.7|47040.7|47056.6|47036.6|0
1727652910000|2024-09-29 23:35:10|47064.1|47044.1|47069.8|47049.8|47069.8|47049.8|47064.1|47044.1|7
1727652920000|2024-09-29 23:35:20|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|1
1727652940000|2024-09-29 23:35:40|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|5
1727652950000|2024-09-29 23:35:50|47053.2|47033.2|47049.8|47029.8|47054.8|47034.8|47049.8|47029.8|4
1727652970000|2024-09-29 23:36:10|47048.9|47028.9|47051.6|47031.6|47051.6|47031.6|47041.4|47021.4|18
1727652980000|2024-09-29 23:36:20|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|0
1727652990000|2024-09-29 23:36:30|47054.1|47034.1|47056.6|47036.6|47056.6|47036.6|47054.1|47034.1|1
1727653000000|2024-09-29 23:36:40|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|2
1727653020000|2024-09-29 23:37:00|47057.9|47037.9|47065.7|47045.7|47065.7|47045.7|47057.9|47037.9|1
1727653040000|2024-09-29 23:37:20|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|1
1727653050000|2024-09-29 23:37:30|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1727653060000|2024-09-29 23:37:40|47075.1|47055.1|47078.5|47058.5|47078.5|47058.5|47075.1|47055.1|11
1727653070000|2024-09-29 23:37:50|47080.1|47060.1|47079.8|47059.8|47081.6|47061.6|47079.8|47059.8|2
1727653080000|2024-09-29 23:38:00|47076.6|47056.6|47078.2|47058.2|47078.2|47058.2|47076.6|47056.6|7
1727653090000|2024-09-29 23:38:10|||||||||4
1727653100000|2024-09-29 23:38:20|47079.1|47059.1|47077.6|47057.6|47079.1|47059.1|47077.6|47057.6|4
1727653110000|2024-09-29 23:38:30|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|5
1727653120000|2024-09-29 23:38:40|47072.8|47052.8|47063.5|47043.5|47072.8|47052.8|47063.5|47043.5|2
1727653130000|2024-09-29 23:38:50|47060.1|47040.1|47061|47041|47061|47041|47059.4|47039.4|1
1727653140000|2024-09-29 23:39:00|47060.1|47040.1|47056|47036|47060.1|47040.1|47056|47036|3
1727653150000|2024-09-29 23:39:10|47055.1|47035.1|47042.6|47022.6|47055.1|47035.1|47042.6|47022.6|11
1727653170000|2024-09-29 23:39:30|47041.6|47021.6|47041.6|47021.6|47044.1|47024.1|47039.1|47019.1|12
1727653180000|2024-09-29 23:39:40|47039.1|47019.1|47040.1|47020.1|47040.1|47020.1|47039.1|47019.1|2
1727653190000|2024-09-29 23:39:50|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|5
1727653200000|2024-09-29 23:40:00|47050.3|47030.3|47046.3|47026.3|47051.9|47031.9|47046.3|47026.3|10
1727653210000|2024-09-29 23:40:10|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|0
1727653220000|2024-09-29 23:40:20|47044.7|47024.7|47046|47026|47046|47026|47044.4|47024.4|1
1727653230000|2024-09-29 23:40:30|47047.6|47027.6|47049.1|47029.1|47049.1|47029.1|47047.6|47027.6|2
1727653240000|2024-09-29 23:40:40|47044.4|47024.4|47048.5|47028.5|47048.5|47028.5|47044.4|47024.4|6
1727653250000|2024-09-29 23:40:50|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|5
1727653260000|2024-09-29 23:41:00|47041|47021|47041.6|47021.6|47041.6|47021.6|47041|47021|2
1727653280000|2024-09-29 23:41:20|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|6
1727653290000|2024-09-29 23:41:30|47031.9|47011.9|47023.5|47003.5|47031.9|47011.9|47023.5|47003.5|16
1727653300000|2024-09-29 23:41:40|47018.8|46998.8|47014.4|46994.4|47018.8|46998.8|47014.4|46994.4|3
1727653310000|2024-09-29 23:41:50|47012.8|46992.8|47006|46986|47012.8|46992.8|47006|46986|1
1727653320000|2024-09-29 23:42:00|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|4
1727653330000|2024-09-29 23:42:10|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|1
1727653340000|2024-09-29 23:42:20|47004.4|46984.4|46996.9|46976.9|47004.4|46984.4|46993.8|46973.8|18
1727653350000|2024-09-29 23:42:30|46993.8|46973.8|46999.4|46979.4|46999.4|46979.4|46993.8|46973.8|4
1727653360000|2024-09-29 23:42:40|47000.3|46980.3|46994.4|46974.4|47000.3|46980.3|46994.4|46974.4|6
1727653370000|2024-09-29 23:42:50|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|1
1727653380000|2024-09-29 23:43:00|46991.6|46971.6|46981.6|46961.6|46991.6|46971.6|46981.6|46961.6|9
1727653390000|2024-09-29 23:43:10|46980.1|46960.1|46982.6|46962.6|46982.6|46962.6|46976.9|46956.9|10
1727653400000|2024-09-29 23:43:20|46983.5|46963.5|46989.1|46969.1|46989.1|46969.1|46983.5|46963.5|2
1727653410000|2024-09-29 23:43:30|46992.6|46972.6|46987.2|46967.2|46993.5|46973.5|46987.2|46967.2|10
1727653420000|2024-09-29 23:43:40|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46984.7|46964.7|1
1727653430000|2024-09-29 23:43:50|46984.7|46964.7|46980.1|46960.1|46984.7|46964.7|46980.1|46960.1|0
1727653440000|2024-09-29 23:44:00|46981.6|46961.6|47002.6|46982.6|47002.6|46982.6|46981.6|46961.6|6
1727653450000|2024-09-29 23:44:10|47004.1|46984.1|47013.5|46993.5|47018.2|46998.2|47004.1|46984.1|35
1727653460000|2024-09-29 23:44:20|47011.9|46991.9|47005.3|46985.3|47011.9|46991.9|47005.3|46985.3|4
1727653480000|2024-09-29 23:44:40|47006.9|46986.9|47001.9|46981.9|47008.5|46988.5|47001.9|46981.9|9
1727653490000|2024-09-29 23:44:50|47000.3|46980.3|46999.4|46979.4|47000.3|46980.3|46999.4|46979.4|0
1727653500000|2024-09-29 23:45:00|47001|46981|46989.1|46969.1|47001|46981|46989.1|46969.1|12
1727653510000|2024-09-29 23:45:10|46976|46956|46976|46956|46976|46956|46976|46956|22
1727653520000|2024-09-29 23:45:20|46978.5|46958.5|46987.6|46967.6|46987.6|46967.6|46978.5|46958.5|11
1727653530000|2024-09-29 23:45:30|46985.1|46965.1|46988.5|46968.5|46988.5|46968.5|46985.1|46965.1|3
1727653540000|2024-09-29 23:45:40|46982.6|46962.6|46971.9|46951.9|46982.6|46962.6|46971.9|46951.9|24
1727653550000|2024-09-29 23:45:50|46970.1|46950.1|46968.5|46948.5|46970.1|46950.1|46966|46946|10
1727653560000|2024-09-29 23:46:00|46969.4|46949.4|46973.5|46953.5|46973.5|46953.5|46969.4|46949.4|0
1727653570000|2024-09-29 23:46:10|46971.9|46951.9|46970.3|46950.3|46973.5|46953.5|46970.3|46950.3|4
1727653580000|2024-09-29 23:46:20|46968.8|46948.8|46962.2|46942.2|46968.8|46948.8|46962.2|46942.2|7
1727653590000|2024-09-29 23:46:30|46961.3|46941.3|46949.4|46929.4|46961.3|46941.3|46945.3|46925.3|41
1727653600000|2024-09-29 23:46:40|46946.9|46926.9|46940.3|46920.3|46946.9|46926.9|46940.3|46920.3|11
1727653610000|2024-09-29 23:46:50|46938.8|46918.8|46926.3|46906.3|46938.8|46918.8|46926.3|46906.3|17
1727653620000|2024-09-29 23:47:00|46925.3|46905.3|46944.4|46924.4|46946.6|46926.6|46923.8|46903.8|14
1727653630000|2024-09-29 23:47:10|46949.4|46929.4|46956.9|46936.9|46961.9|46941.9|46949.4|46929.4|20
1727653640000|2024-09-29 23:47:20|46953.5|46933.5|46944.4|46924.4|46953.5|46933.5|46942.8|46922.8|5
1727653650000|2024-09-29 23:47:30|46941.9|46921.9|46931.9|46911.9|46941.9|46921.9|46931.9|46911.9|3
1727653660000|2024-09-29 23:47:40|46931|46911|46939.4|46919.4|46939.4|46919.4|46927.8|46907.8|6
1727653670000|2024-09-29 23:47:50|46936.9|46916.9|46919.4|46899.4|46936.9|46916.9|46918.8|46898.8|11
1727653680000|2024-09-29 23:48:00|46921|46901|46921.9|46901.9|46921.9|46901.9|46918.5|46898.5|9
1727653690000|2024-09-29 23:48:10|46923.5|46903.5|46925.3|46905.3|46928.5|46908.5|46923.5|46903.5|10
1727653700000|2024-09-29 23:48:20|46924.4|46904.4|46922.8|46902.8|46926.3|46906.3|46922.8|46902.8|4
1727653710000|2024-09-29 23:48:30|46920.3|46900.3|46928.5|46908.5|46928.5|46908.5|46918.5|46898.5|8
1727653720000|2024-09-29 23:48:40|46930.1|46910.1|46939.4|46919.4|46939.4|46919.4|46930.1|46910.1|0
1727653730000|2024-09-29 23:48:50|46940.3|46920.3|46929.4|46909.4|46940.3|46920.3|46925.3|46905.3|12
1727653740000|2024-09-29 23:49:00|46931|46911|46944.4|46924.4|46944.4|46924.4|46931|46911|4
1727653750000|2024-09-29 23:49:10|46941.9|46921.9|46929.4|46909.4|46941.9|46921.9|46929.4|46909.4|4
1727653760000|2024-09-29 23:49:20|46932.6|46912.6|46932.6|46912.6|46932.6|46912.6|46932.6|46912.6|8
1727653770000|2024-09-29 23:49:30|46934.4|46914.4|46954.4|46934.4|46954.4|46934.4|46934.4|46914.4|3
1727653780000|2024-09-29 23:49:40|46955.3|46935.3|46969.4|46949.4|46969.4|46949.4|46954.4|46934.4|7
1727653790000|2024-09-29 23:49:50|46970.3|46950.3|46979.4|46959.4|46983.5|46963.5|46970.3|46950.3|12
1727653800000|2024-09-29 23:50:00|46974.4|46954.4|46962.8|46942.8|46974.4|46954.4|46962.8|46942.8|8
1727653810000|2024-09-29 23:50:10|46957.8|46937.8|46949.4|46929.4|46957.8|46937.8|46949.4|46929.4|0
1727653830000|2024-09-29 23:50:30|46944.4|46924.4|46939.4|46919.4|46946.9|46926.9|46939.4|46919.4|10
1727653840000|2024-09-29 23:50:40|46937.8|46917.8|46957.6|46937.6|46957.6|46937.6|46937.8|46917.8|4
1727653850000|2024-09-29 23:50:50|46959.4|46939.4|46976|46956|46979.4|46959.4|46959.4|46939.4|21
1727653860000|2024-09-29 23:51:00|46974.4|46954.4|46979.4|46959.4|46979.4|46959.4|46974.4|46954.4|10
1727653870000|2024-09-29 23:51:10|46978.5|46958.5|46974.4|46954.4|46978.5|46958.5|46971.3|46951.3|7
1727653880000|2024-09-29 23:51:20|46975.3|46955.3|46998.5|46978.5|46998.5|46978.5|46975.3|46955.3|10
1727653890000|2024-09-29 23:51:30|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|10
1727653900000|2024-09-29 23:51:40|47001.9|46981.9|47001|46981|47001.9|46981.9|47000.3|46980.3|7
1727653910000|2024-09-29 23:51:50|47001.9|46981.9|46991|46971|47006|46986|46986|46966|31
1727653920000|2024-09-29 23:52:00|46988.5|46968.5|46966|46946|46988.5|46968.5|46966|46946|11
1727653930000|2024-09-29 23:52:10|46961|46941|46956.9|46936.9|46961|46941|46956.9|46936.9|3
1727653940000|2024-09-29 23:52:20|46953.2|46933.2|46945.1|46925.1|46953.2|46933.2|46945.1|46925.1|3
1727653950000|2024-09-29 23:52:30|46942.6|46922.6|46946.9|46926.9|46946.9|46926.9|46942.6|46922.6|8
1727653960000|2024-09-29 23:52:40|46948.5|46928.5|46948.5|46928.5|46948.5|46928.5|46948.5|46928.5|0
1727653970000|2024-09-29 23:52:50|46946|46926|46938.5|46918.5|46946|46926|46938.5|46918.5|2
1727653980000|2024-09-29 23:53:00|46935.3|46915.3|46921.9|46901.9|46935.3|46915.3|46921.9|46901.9|6
1727653990000|2024-09-29 23:53:10|46919.4|46899.4|46903.5|46883.5|46919.4|46899.4|46903.5|46883.5|17
1727654000000|2024-09-29 23:53:20|46901.9|46881.9|46916.9|46896.9|46918.5|46898.5|46893.5|46873.5|64
1727654010000|2024-09-29 23:53:30|46916|46896|46901|46881|46916|46896|46901|46881|4
1727654020000|2024-09-29 23:53:40|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|1
1727654030000|2024-09-29 23:53:50|46903.5|46883.5|46906|46886|46906|46886|46903.5|46883.5|7
1727654040000|2024-09-29 23:54:00|46911|46891|46915.1|46895.1|46915.1|46895.1|46911|46891|3
1727654050000|2024-09-29 23:54:10|46917.6|46897.6|46921|46901|46921|46901|46917.6|46897.6|5
1727654060000|2024-09-29 23:54:20|46920.1|46900.1|46921.9|46901.9|46921.9|46901.9|46920.1|46900.1|5
1727654070000|2024-09-29 23:54:30|46920.1|46900.1|46900.1|46880.1|46920.1|46900.1|46900.1|46880.1|8
1727654080000|2024-09-29 23:54:40|46901|46881|46913.5|46893.5|46913.5|46893.5|46901|46881|3
1727654090000|2024-09-29 23:54:50|46916|46896|46891.9|46871.9|46916|46896|46891.9|46871.9|6
1727654100000|2024-09-29 23:55:00|46888.5|46868.5|46891|46871|46891.9|46871.9|46888.5|46868.5|35
1727654110000|2024-09-29 23:55:10|46888.5|46868.5|46869.4|46849.4|46888.5|46868.5|46861|46841|34
1727654120000|2024-09-29 23:55:20|46867.6|46847.6|46864.4|46844.4|46867.6|46847.6|46864.4|46844.4|15
1727654130000|2024-09-29 23:55:30|46863.5|46843.5|46859.4|46839.4|46863.5|46843.5|46859.4|46839.4|8
1727654140000|2024-09-29 23:55:40|||||||||3
1727654150000|2024-09-29 23:55:50|46862.8|46842.8|46862.8|46842.8|46864.4|46844.4|46862.8|46842.8|4
1727654160000|2024-09-29 23:56:00|46860.3|46840.3|46874.4|46854.4|46891.9|46871.9|46858.8|46838.8|46
1727654170000|2024-09-29 23:56:10|46872.8|46852.8|46871|46851|46874.4|46854.4|46861.9|46841.9|7
1727654180000|2024-09-29 23:56:20|46881.9|46861.9|46876.9|46856.9|46884.4|46864.4|46876.9|46856.9|13
1727654190000|2024-09-29 23:56:30|46869.4|46849.4|46866.9|46846.9|46869.4|46849.4|46866.9|46846.9|1
1727654200000|2024-09-29 23:56:40|46867.8|46847.8|46862.8|46842.8|46869.4|46849.4|46862.8|46842.8|8
1727654210000|2024-09-29 23:56:50|46861.9|46841.9|46844.4|46824.4|46861.9|46841.9|46843.5|46823.5|7
1727654220000|2024-09-29 23:57:00|46841.9|46821.9|46854.4|46834.4|46854.4|46834.4|46841.9|46821.9|19
1727654230000|2024-09-29 23:57:10|46853.5|46833.5|46850.3|46830.3|46853.5|46833.5|46850.3|46830.3|17
1727654240000|2024-09-29 23:57:20|46854.4|46834.4|46854.4|46834.4|46854.4|46834.4|46854.4|46834.4|1
1727654250000|2024-09-29 23:57:30|46851.9|46831.9|46839.4|46819.4|46851.9|46831.9|46839.4|46819.4|13
1727654260000|2024-09-29 23:57:40|46837.8|46817.8|46836.9|46816.9|46838.5|46818.5|46834.4|46814.4|14
1727654270000|2024-09-29 23:57:50|46834.4|46814.4|46839.4|46819.4|46839.4|46819.4|46834.4|46814.4|6
1727654280000|2024-09-29 23:58:00|46841.9|46821.9|46842.8|46822.8|46845.3|46825.3|46841.9|46821.9|9
1727654290000|2024-09-29 23:58:10|46845.3|46825.3|46837.8|46817.8|46845.3|46825.3|46837.8|46817.8|4
1727654300000|2024-09-29 23:58:20|46838.8|46818.8|46845.3|46825.3|46845.3|46825.3|46838.8|46818.8|3
1727654310000|2024-09-29 23:58:30|46847.8|46827.8|46846.3|46826.3|46847.8|46827.8|46846.3|46826.3|5
1727654320000|2024-09-29 23:58:40|46845.3|46825.3|46835.3|46815.3|46845.3|46825.3|46835.3|46815.3|5
1727654330000|2024-09-29 23:58:50|46816.9|46796.9|46814.4|46794.4|46816.9|46796.9|46811.9|46791.9|5
1727654340000|2024-09-29 23:59:00|46816.9|46796.9|46819.4|46799.4|46826.9|46806.9|46816.9|46796.9|12
1727654350000|2024-09-29 23:59:10|46817.8|46797.8|46791.9|46771.9|46817.8|46797.8|46791.9|46771.9|32
1727654360000|2024-09-29 23:59:20|46790.3|46770.3|46790.3|46770.3|46792.8|46772.8|46789.4|46769.4|5
1727654370000|2024-09-29 23:59:30|46796.9|46776.9|46795.3|46775.3|46796.9|46776.9|46795.3|46775.3|20
1727654380000|2024-09-29 23:59:40|46794.4|46774.4|46791.3|46771.3|46794.4|46774.4|46790.3|46770.3|14
1727654390000|2024-09-29 23:59:50|46789.7|46769.7|46791.3|46771.3|46801.3|46781.3|46789.7|46769.7|18
1727654400000|2024-09-30 00:00:00|46795.3|46775.3|46767.1|46747.1|46799.3|46779.3|46758.8|46738.8|120
1727654410000|2024-09-30 00:00:10|46763|46743|46767.5|46747.5|46775.9|46755.9|46761.2|46741.2|52
1727654420000|2024-09-30 00:00:20|46770.9|46750.9|46778.7|46758.7|46783.7|46763.7|46770.9|46750.9|21
1727654430000|2024-09-30 00:00:30|46777.7|46757.7|46741.4|46721.4|46777.7|46757.7|46740.5|46720.5|62
1727654440000|2024-09-30 00:00:40|46743|46723|46756.2|46736.2|46763.7|46743.7|46741.4|46721.4|24
1727654450000|2024-09-30 00:00:50|46754.6|46734.6|46734.6|46714.6|46754.6|46734.6|46734.6|46714.6|33
1727654460000|2024-09-30 00:01:00|46730.5|46710.5|46718.7|46698.7|46737.7|46717.7|46715.5|46695.5|29
1727654470000|2024-09-30 00:01:10|46723.7|46703.7|46751.8|46731.8|46765.2|46745.2|46723.7|46703.7|65
1727654480000|2024-09-30 00:01:20|46760|46740|46770.2|46750.2|46776.5|46756.5|46755.9|46735.9|66
1727654490000|2024-09-30 00:01:30|46771.8|46751.8|46772.2|46752.2|46797.5|46777.5|46759|46739|39
1727654500000|2024-09-30 00:01:40|46776.9|46756.9|46793.8|46773.8|46793.8|46773.8|46776.9|46756.9|34
1727654510000|2024-09-30 00:01:50|46796.3|46776.3|46779|46759|46800.3|46780.3|46779|46759|21
1727654520000|2024-09-30 00:02:00|46777.5|46757.5|46797.2|46777.2|46800.6|46780.6|46775.9|46755.9|24
1727654530000|2024-09-30 00:02:10|46801.3|46781.3|46802.7|46782.7|46813.7|46793.7|46799.6|46779.6|12
1727654540000|2024-09-30 00:02:20|46786.2|46766.2|46780.9|46760.9|46786.2|46766.2|46773.4|46753.4|9
1727654550000|2024-09-30 00:02:30|46775.9|46755.9|46780.2|46760.2|46782.7|46762.7|46774.3|46754.3|8
1727654560000|2024-09-30 00:02:40|46786.2|46766.2|46805.9|46785.9|46805.9|46785.9|46786.2|46766.2|11
1727654570000|2024-09-30 00:02:50|46807.5|46787.5|46821.8|46801.8|46823.4|46803.4|46807.5|46787.5|14
1727654580000|2024-09-30 00:03:00|46820.2|46800.2|46795.9|46775.9|46820.2|46800.2|46795.9|46775.9|9
1727654590000|2024-09-30 00:03:10|46798.4|46778.4|46790|46770|46805.9|46785.9|46785.9|46765.9|12
1727654600000|2024-09-30 00:03:20|46795|46775|46770|46750|46795|46775|46768.4|46748.4|16
1727654610000|2024-09-30 00:03:30|46770.9|46750.9|46770.9|46750.9|46770.9|46750.9|46770.9|46750.9|0
1727654620000|2024-09-30 00:03:40|46765.9|46745.9|46769.3|46749.3|46769.3|46749.3|46765.9|46745.9|9
1727654630000|2024-09-30 00:03:50|46767.7|46747.7|46762.7|46742.7|46767.7|46747.7|46762.7|46742.7|5
1727654640000|2024-09-30 00:04:00|46769.3|46749.3|46779.3|46759.3|46779.3|46759.3|46769.3|46749.3|7
1727654650000|2024-09-30 00:04:10|46780.9|46760.9|46795|46775|46795|46775|46776.8|46756.8|13
1727654660000|2024-09-30 00:04:20|46796.5|46776.5|46804.3|46784.3|46813.4|46793.4|46796.5|46776.5|18
1727654670000|2024-09-30 00:04:30|46805|46785|46793.4|46773.4|46805|46785|46793.4|46773.4|1
1727654680000|2024-09-30 00:04:40|46795|46775|46818.4|46798.4|46818.4|46798.4|46795|46775|5
1727654690000|2024-09-30 00:04:50|46820|46800|46825|46805|46827.5|46807.5|46815.9|46795.9|8
1727654700000|2024-09-30 00:05:00|46822.5|46802.5|46818.4|46798.4|46825|46805|46818.4|46798.4|2
1727654710000|2024-09-30 00:05:10|46817.5|46797.5|46820.9|46800.9|46820.9|46800.9|46817.5|46797.5|9
1727654720000|2024-09-30 00:05:20|46823.4|46803.4|46825|46805|46825|46805|46820.9|46800.9|6
1727654730000|2024-09-30 00:05:30|46827.5|46807.5|46848.1|46828.1|46848.1|46828.1|46827.5|46807.5|24
1727654740000|2024-09-30 00:05:40|46855.3|46835.3|46867.2|46847.2|46867.2|46847.2|46855.3|46835.3|27
1727654750000|2024-09-30 00:05:50|46863.1|46843.1|46854|46834|46863.1|46843.1|46854|46834|26
1727654760000|2024-09-30 00:06:00|46855|46835|46859|46839|46859|46839|46855|46835|5
1727654770000|2024-09-30 00:06:10|46860.6|46840.6|46865.6|46845.6|46865.6|46845.6|46859|46839|19
1727654780000|2024-09-30 00:06:20|46868.1|46848.1|46857.2|46837.2|46869.7|46849.7|46853.1|46833.1|8
1727654790000|2024-09-30 00:06:30|46858.1|46838.1|46880.3|46860.3|46880.3|46860.3|46848.8|46828.8|29
1727654800000|2024-09-30 00:06:40|46878.8|46858.8|46880.3|46860.3|46890.3|46870.3|46875.3|46855.3|14
1727654810000|2024-09-30 00:06:50|46878.8|46858.8|46876.3|46856.3|46878.8|46858.8|46876.3|46856.3|4
1727654820000|2024-09-30 00:07:00|46875.3|46855.3|46852.8|46832.8|46875.3|46855.3|46852.8|46832.8|8
1727654830000|2024-09-30 00:07:10|46854.4|46834.4|46846.9|46826.9|46854.4|46834.4|46846.9|46826.9|13
1727654840000|2024-09-30 00:07:20|46849.4|46829.4|46852.8|46832.8|46852.8|46832.8|46849.4|46829.4|3
1727654850000|2024-09-30 00:07:30|46851.3|46831.3|46841.3|46821.3|46851.3|46831.3|46841.3|46821.3|10
1727654860000|2024-09-30 00:07:40|46840.3|46820.3|46849.4|46829.4|46852.8|46832.8|46840.3|46820.3|11
1727654870000|2024-09-30 00:07:50|46846.9|46826.9|46846.9|46826.9|46848.5|46828.5|46846.9|46826.9|1
1727654880000|2024-09-30 00:08:00|46847.9|46827.9|46839.4|46819.4|46847.9|46827.9|46836.9|46816.9|9
1727654890000|2024-09-30 00:08:10|46838.5|46818.5|46854.4|46834.4|46854.4|46834.4|46838.5|46818.5|5
1727654900000|2024-09-30 00:08:20|46858.5|46838.5|46860.4|46840.4|46861.9|46841.9|46858.5|46838.5|7
1727654910000|2024-09-30 00:08:30|46861.3|46841.3|46876.9|46856.9|46876.9|46856.9|46861.3|46841.3|13
1727654920000|2024-09-30 00:08:40|46881.9|46861.9|46876.9|46856.9|46891.9|46871.9|46876.9|46856.9|44
1727654930000|2024-09-30 00:08:50|46872.9|46852.9|46872.9|46852.9|46872.9|46852.9|46872.9|46852.9|3
1727654940000|2024-09-30 00:09:00|46871.9|46851.9|46870.4|46850.4|46871.9|46851.9|46860.4|46840.4|3
1727654950000|2024-09-30 00:09:10|46875.4|46855.4|46880.4|46860.4|46880.4|46860.4|46875.4|46855.4|1
1727654960000|2024-09-30 00:09:20|46885.4|46865.4|46902.9|46882.9|46902.9|46882.9|46885.4|46865.4|16
1727654970000|2024-09-30 00:09:30|46907.9|46887.9|46910.4|46890.4|46915.4|46895.4|46907.9|46887.9|12
1727654990000|2024-09-30 00:09:50|46909.4|46889.4|46883.8|46863.8|46909.4|46889.4|46883.8|46863.8|5
1727655000000|2024-09-30 00:10:00|46882.9|46862.9|46890.4|46870.4|46890.4|46870.4|46881.9|46861.9|3
1727655010000|2024-09-30 00:10:10|46891.9|46871.9|46890.4|46870.4|46891.9|46871.9|46890.4|46870.4|4
1727655020000|2024-09-30 00:10:20|46892.9|46872.9|46897.9|46877.9|46897.9|46877.9|46892.9|46872.9|3
1727655030000|2024-09-30 00:10:30|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|0
1727655040000|2024-09-30 00:10:40|46894.1|46874.1|46894.1|46874.1|46894.1|46874.1|46894.1|46874.1|2
1727655050000|2024-09-30 00:10:50|46892.2|46872.2|46897.9|46877.9|46897.9|46877.9|46891.9|46871.9|3
1727655060000|2024-09-30 00:11:00|46900.4|46880.4|46905.4|46885.4|46905.4|46885.4|46900.4|46880.4|3
1727655070000|2024-09-30 00:11:10|||||||||2
1727655080000|2024-09-30 00:11:20|46903.8|46883.8|46902.5|46882.5|46903.8|46883.8|46899.1|46879.1|5
1727655090000|2024-09-30 00:11:30|46900|46880|46896.8|46876.8|46900|46880|46895.3|46875.3|5
1727655100000|2024-09-30 00:11:40|46895.3|46875.3|46897.8|46877.8|46897.8|46877.8|46895.3|46875.3|4
1727655110000|2024-09-30 00:11:50|46896.8|46876.8|46896.8|46876.8|46898.4|46878.4|46894.3|46874.3|3
1727655120000|2024-09-30 00:12:00|46897.8|46877.8|46911.8|46891.8|46911.8|46891.8|46897.8|46877.8|26
1727655130000|2024-09-30 00:12:10|46914.3|46894.3|46916.2|46896.2|46916.2|46896.2|46914.3|46894.3|1
1727655140000|2024-09-30 00:12:20|46919.3|46899.3|46921.8|46901.8|46921.8|46901.8|46919.3|46899.3|5
1727655150000|2024-09-30 00:12:30|46917.8|46897.8|46908.4|46888.4|46917.8|46897.8|46908.4|46888.4|1
1727655160000|2024-09-30 00:12:40|46906.8|46886.8|46906.8|46886.8|46906.8|46886.8|46906.8|46886.8|0
1727655170000|2024-09-30 00:12:50|46905.3|46885.3|46909.3|46889.3|46909.3|46889.3|46905.3|46885.3|3
1727655180000|2024-09-30 00:13:00|46915|46895|46915|46895|46915|46895|46915|46895|4
1727655190000|2024-09-30 00:13:10|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|0
1727655200000|2024-09-30 00:13:20|46915.9|46895.9|46915.9|46895.9|46915.9|46895.9|46915.9|46895.9|0
1727655210000|2024-09-30 00:13:30|46915|46895|46915|46895|46915|46895|46915|46895|0
1727655220000|2024-09-30 00:13:40|46911.8|46891.8|46910.9|46890.9|46911.8|46891.8|46910.9|46890.9|2
1727655230000|2024-09-30 00:13:50|46911.8|46891.8|46938.4|46918.4|46938.4|46918.4|46911.8|46891.8|17
1727655240000|2024-09-30 00:14:00|46939.3|46919.3|46940.9|46920.9|46941.8|46921.8|46936.8|46916.8|3
1727655250000|2024-09-30 00:14:10|46939.3|46919.3|46932.8|46912.8|46939.3|46919.3|46932.8|46912.8|3
1727655260000|2024-09-30 00:14:20|46927.8|46907.8|46906.8|46886.8|46927.8|46907.8|46906.8|46886.8|5
1727655270000|2024-09-30 00:14:30|46908.4|46888.4|46905.9|46885.9|46908.4|46888.4|46905.9|46885.9|1
1727655280000|2024-09-30 00:14:40|46901.8|46881.8|46895.9|46875.9|46901.8|46881.8|46895.9|46875.9|5
1727655290000|2024-09-30 00:14:50|46895|46875|46899.3|46879.3|46903.4|46883.4|46895|46875|14
1727655300000|2024-09-30 00:15:00|46897.5|46877.5|46895|46875|46897.5|46877.5|46895|46875|1
1727655310000|2024-09-30 00:15:10|46896.6|46876.6|46895|46875|46897.5|46877.5|46895|46875|2
1727655320000|2024-09-30 00:15:20|46900|46880|46892.5|46872.5|46900|46880|46890.9|46870.9|10
1727655330000|2024-09-30 00:15:30|46895|46875|46895|46875|46895|46875|46895|46875|0
1727655340000|2024-09-30 00:15:40|46896.6|46876.6|46899.1|46879.1|46899.1|46879.1|46896.6|46876.6|1
1727655350000|2024-09-30 00:15:50|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|46901.6|46881.6|0
1727655360000|2024-09-30 00:16:00|46904.1|46884.1|46909.1|46889.1|46909.1|46889.1|46904.1|46884.1|3
1727655370000|2024-09-30 00:16:10|46908.1|46888.1|46918.1|46898.1|46920.6|46900.6|46908.1|46888.1|2
1727655380000|2024-09-30 00:16:20|46920.6|46900.6|46940.6|46920.6|46940.6|46920.6|46920.6|46900.6|16
1727655390000|2024-09-30 00:16:30|46943.1|46923.1|46936.6|46916.6|46943.1|46923.1|46936.6|46916.6|28
1727655400000|2024-09-30 00:16:40|46935.6|46915.6|46929.7|46909.7|46935.6|46915.6|46920|46900|10
1727655410000|2024-09-30 00:16:50|46930.6|46910.6|46936.3|46916.3|46936.3|46916.3|46930.6|46910.6|7
1727655420000|2024-09-30 00:17:00|46934.7|46914.7|46933.1|46913.1|46934.7|46914.7|46928.1|46908.1|12
1727655430000|2024-09-30 00:17:10|46931.6|46911.6|46915.6|46895.6|46931.6|46911.6|46915.6|46895.6|2
1727655440000|2024-09-30 00:17:20|46916.6|46896.6|46918.1|46898.1|46918.1|46898.1|46916.6|46896.6|4
1727655450000|2024-09-30 00:17:30|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|0
1727655460000|2024-09-30 00:17:40|46913.1|46893.1|46913.1|46893.1|46914.7|46894.7|46913.1|46893.1|4
1727655470000|2024-09-30 00:17:50|46914.1|46894.1|46917.2|46897.2|46917.2|46897.2|46914.1|46894.1|0
1727655480000|2024-09-30 00:18:00|46915.6|46895.6|46922.2|46902.2|46922.2|46902.2|46913.1|46893.1|1
1727655490000|2024-09-30 00:18:10|46919.7|46899.7|46922.2|46902.2|46922.2|46902.2|46919.7|46899.7|5
1727655500000|2024-09-30 00:18:20|46923.8|46903.8|46926.3|46906.3|46927.2|46907.2|46922.2|46902.2|13
1727655510000|2024-09-30 00:18:30|46925.4|46905.4|46911.6|46891.6|46925.4|46905.4|46911.6|46891.6|2
1727655520000|2024-09-30 00:18:40|46910|46890|46899.1|46879.1|46910|46890|46899.1|46879.1|3
1727655530000|2024-09-30 00:18:50|46898.1|46878.1|46894.1|46874.1|46898.1|46878.1|46894.1|46874.1|1
1727655540000|2024-09-30 00:19:00|46897.2|46877.2|46898.1|46878.1|46898.1|46878.1|46897.2|46877.2|0
1727655550000|2024-09-30 00:19:10|46899.1|46879.1|46898.1|46878.1|46900.6|46880.6|46898.1|46878.1|2
1727655560000|2024-09-30 00:19:20|46899.7|46879.7|46900.6|46880.6|46902.2|46882.2|46899.7|46879.7|2
1727655570000|2024-09-30 00:19:30|46898.1|46878.1|46894.1|46874.1|46898.1|46878.1|46894.1|46874.1|0
1727655580000|2024-09-30 00:19:40|46896.6|46876.6|46894.1|46874.1|46896.6|46876.6|46894.1|46874.1|0
1727655590000|2024-09-30 00:19:50|46893.1|46873.1|46888.1|46868.1|46894.1|46874.1|46888.1|46868.1|5
1727655600000|2024-09-30 00:20:00|46889.7|46869.7|46885.6|46865.6|46889.7|46869.7|46885.6|46865.6|5
1727655610000|2024-09-30 00:20:10|46883.1|46863.1|46883.1|46863.1|46883.1|46863.1|46883.1|46863.1|4
1727655620000|2024-09-30 00:20:20|46882.2|46862.2|46875|46855|46882.2|46862.2|46875|46855|11
1727655630000|2024-09-30 00:20:30|46874.1|46854.1|46863.1|46843.1|46874.1|46854.1|46863.1|46843.1|2
1727655640000|2024-09-30 00:20:40|46864.7|46844.7|46855|46835|46864.7|46844.7|46848.1|46828.1|9
1727655650000|2024-09-30 00:20:50|46850|46830|46851.6|46831.6|46851.6|46831.6|46847.5|46827.5|6
1727655660000|2024-09-30 00:21:00|46848.1|46828.1|46841.6|46821.6|46848.1|46828.1|46841.6|46821.6|9
1727655670000|2024-09-30 00:21:10|46840.6|46820.6|46800.4|46780.4|46840.6|46820.6|46798.1|46778.1|16
1727655680000|2024-09-30 00:21:20|46798.8|46778.8|46797.2|46777.2|46800.4|46780.4|46797.2|46777.2|17
1727655690000|2024-09-30 00:21:30|46798.8|46778.8|46810.4|46790.4|46810.4|46790.4|46798.8|46778.8|3
1727655700000|2024-09-30 00:21:40|46803.8|46783.8|46796.6|46776.6|46803.8|46783.8|46795|46775|6
1727655710000|2024-09-30 00:21:50|46795.6|46775.6|46796.3|46776.3|46796.3|46776.3|46791.3|46771.3|14
1727655720000|2024-09-30 00:22:00|46800.6|46780.6|46801.6|46781.6|46801.6|46781.6|46800.6|46780.6|5
1727655730000|2024-09-30 00:22:10|46803.1|46783.1|46813.1|46793.1|46813.1|46793.1|46803.1|46783.1|4
1727655740000|2024-09-30 00:22:20|46814.1|46794.1|46827.2|46807.2|46827.2|46807.2|46814.1|46794.1|9
1727655750000|2024-09-30 00:22:30|46831.3|46811.3|46825|46805|46831.3|46811.3|46825|46805|6
1727655760000|2024-09-30 00:22:40|46821.6|46801.6|46823.1|46803.1|46823.1|46803.1|46821.6|46801.6|2
1727655770000|2024-09-30 00:22:50|||||||||1
1727655780000|2024-09-30 00:23:00|46824.7|46804.7|46828.1|46808.1|46828.1|46808.1|46823.1|46803.1|3
1727655790000|2024-09-30 00:23:10|46825.6|46805.6|46828.1|46808.1|46828.1|46808.1|46825.6|46805.6|1
1727655800000|2024-09-30 00:23:20|46830.6|46810.6|46833.1|46813.1|46840.6|46820.6|46830.6|46810.6|8
1727655810000|2024-09-30 00:23:30|46834.1|46814.1|46838.1|46818.1|46838.1|46818.1|46834.1|46814.1|1
1727655820000|2024-09-30 00:23:40|46836.6|46816.6|46834.1|46814.1|46836.6|46816.6|46834.1|46814.1|0
1727655840000|2024-09-30 00:24:00|46835.6|46815.6|46838.1|46818.1|46838.1|46818.1|46834.1|46814.1|1
1727655850000|2024-09-30 00:24:10|46836.6|46816.6|46835.6|46815.6|46836.6|46816.6|46834.1|46814.1|0
1727655860000|2024-09-30 00:24:20|46834.1|46814.1|46835.6|46815.6|46835.6|46815.6|46833.1|46813.1|0
1727655880000|2024-09-30 00:24:40|46836.6|46816.6|46851.6|46831.6|46855.6|46835.6|46836.6|46816.6|2
1727655890000|2024-09-30 00:24:50|46846.6|46826.6|46844.1|46824.1|46846.6|46826.6|46844.1|46824.1|1
1727655900000|2024-09-30 00:25:00|46843.1|46823.1|46840.6|46820.6|46843.1|46823.1|46840.6|46820.6|0
1727655910000|2024-09-30 00:25:10|46841.6|46821.6|46858.1|46838.1|46858.1|46838.1|46841.6|46821.6|11
1727655920000|2024-09-30 00:25:20|46856.6|46836.6|46858.1|46838.1|46858.1|46838.1|46855.6|46835.6|1
1727655930000|2024-09-30 00:25:30|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|2
1727655960000|2024-09-30 00:26:00|46858.4|46838.4|46860.9|46840.9|46862.5|46842.5|46858.4|46838.4|5
1727655970000|2024-09-30 00:26:10|46859.1|46839.1|46859.1|46839.1|46860|46840|46859.1|46839.1|1
1727655980000|2024-09-30 00:26:20|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|46858.1|46838.1|1
1727655990000|2024-09-30 00:26:30|46855.6|46835.6|46853.1|46833.1|46855.6|46835.6|46846.6|46826.6|9
1727656000000|2024-09-30 00:26:40|46855.6|46835.6|46858.8|46838.8|46858.8|46838.8|46855.6|46835.6|3
1727656010000|2024-09-30 00:26:50|46858.1|46838.1|46848.1|46828.1|46858.1|46838.1|46848.1|46828.1|5
1727656020000|2024-09-30 00:27:00|46846.6|46826.6|46839.1|46819.1|46846.6|46826.6|46839.1|46819.1|5
1727656030000|2024-09-30 00:27:10|46834.1|46814.1|46825.6|46805.6|46838.1|46818.1|46825.6|46805.6|5
1727656040000|2024-09-30 00:27:20|46827.2|46807.2|46828.1|46808.1|46828.1|46808.1|46827.2|46807.2|2
1727656050000|2024-09-30 00:27:30|46834.7|46814.7|46838.1|46818.1|46838.1|46818.1|46834.7|46814.7|2
1727656060000|2024-09-30 00:27:40|46839.7|46819.7|46829.1|46809.1|46840.6|46820.6|46829.1|46809.1|1
1727656070000|2024-09-30 00:27:50|46831.6|46811.6|46825.6|46805.6|46831.6|46811.6|46824.1|46804.1|2
1727656080000|2024-09-30 00:28:00|46824.7|46804.7|46823.1|46803.1|46824.7|46804.7|46823.1|46803.1|3
1727656090000|2024-09-30 00:28:10|46826.3|46806.3|46837.2|46817.2|46837.2|46817.2|46826.3|46806.3|6
1727656100000|2024-09-30 00:28:20|46838.1|46818.1|46838.1|46818.1|46838.1|46818.1|46838.1|46818.1|0
1727656110000|2024-09-30 00:28:30|46840.6|46820.6|46847.2|46827.2|46847.2|46827.2|46838.1|46818.1|4
1727656120000|2024-09-30 00:28:40|46848.1|46828.1|46853.1|46833.1|46853.1|46833.1|46848.1|46828.1|1
1727656140000|2024-09-30 00:29:00|46852.2|46832.2|46854.1|46834.1|46854.1|46834.1|46852.2|46832.2|0
1727656150000|2024-09-30 00:29:10|46855|46835|46859.1|46839.1|46859.1|46839.1|46855|46835|6
1727656180000|2024-09-30 00:29:40|46860|46840|46862.5|46842.5|46862.5|46842.5|46860|46840|0
1727656190000|2024-09-30 00:29:50|46863.4|46843.4|46860.9|46840.9|46863.4|46843.4|46860.9|46840.9|2
1727656200000|2024-09-30 00:30:00|46863.4|46843.4|46875.9|46855.9|46875.9|46855.9|46863.4|46843.4|9
1727656210000|2024-09-30 00:30:10|46874.3|46854.3|46877.5|46857.5|46877.5|46857.5|46873.4|46853.4|1
1727656220000|2024-09-30 00:30:20|46875.9|46855.9|46879.1|46859.1|46879.1|46859.1|46875|46855|5
1727656230000|2024-09-30 00:30:30|46878.1|46858.1|46876.6|46856.6|46880.6|46860.6|46876.6|46856.6|4
1727656240000|2024-09-30 00:30:40|46882.5|46862.5|46880|46860|46882.5|46862.5|46880|46860|5
1727656250000|2024-09-30 00:30:50|46882.5|46862.5|46885.6|46865.6|46885.6|46865.6|46882.5|46862.5|1
1727656260000|2024-09-30 00:31:00|46884.7|46864.7|46888.1|46868.1|46888.1|46868.1|46882.2|46862.2|1
1727656270000|2024-09-30 00:31:10|46886.6|46866.6|46888.1|46868.1|46888.1|46868.1|46886.6|46866.6|1
1727656280000|2024-09-30 00:31:20|46887.5|46867.5|46884.1|46864.1|46887.5|46867.5|46884.1|46864.1|0
1727656290000|2024-09-30 00:31:30|46879.1|46859.1|46857.5|46837.5|46879.1|46859.1|46857.5|46837.5|4
1727656300000|2024-09-30 00:31:40|46856.6|46836.6|46854.1|46834.1|46856.6|46836.6|46853.4|46833.4|2
1727656310000|2024-09-30 00:31:50|46859.1|46839.1|46864.1|46844.1|46864.1|46844.1|46859.1|46839.1|3
1727656320000|2024-09-30 00:32:00|46861.6|46841.6|46859.1|46839.1|46861.6|46841.6|46859.1|46839.1|0
1727656330000|2024-09-30 00:32:10|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|0
1727656340000|2024-09-30 00:32:20|46859.1|46839.1|46861.6|46841.6|46861.6|46841.6|46859.1|46839.1|3
1727656350000|2024-09-30 00:32:30|46863.1|46843.1|46861.6|46841.6|46869.1|46849.1|46861.6|46841.6|8
1727656370000|2024-09-30 00:32:50|46862.5|46842.5|46867.2|46847.2|46867.2|46847.2|46862.5|46842.5|2
1727656380000|2024-09-30 00:33:00|46869.1|46849.1|46875|46855|46875|46855|46869.1|46849.1|2
1727656390000|2024-09-30 00:33:10|46874.1|46854.1|46874.1|46854.1|46874.1|46854.1|46874.1|46854.1|0
1727656400000|2024-09-30 00:33:20|46869.1|46849.1|46872.2|46852.2|46872.2|46852.2|46869.1|46849.1|4
1727656410000|2024-09-30 00:33:30|46874.1|46854.1|46876.6|46856.6|46876.6|46856.6|46874.1|46854.1|4
1727656430000|2024-09-30 00:33:50|46878.1|46858.1|46879.1|46859.1|46879.1|46859.1|46878.1|46858.1|0
1727656440000|2024-09-30 00:34:00|46869.1|46849.1|46886.6|46866.6|46886.6|46866.6|46864.1|46844.1|12
1727656450000|2024-09-30 00:34:10|46884.1|46864.1|46879.1|46859.1|46884.1|46864.1|46879.1|46859.1|10
1727656460000|2024-09-30 00:34:20|||||||||2
1727656470000|2024-09-30 00:34:30|46877.5|46857.5|46881.6|46861.6|46884.1|46864.1|46874.1|46854.1|6
1727656490000|2024-09-30 00:34:50|46876.6|46856.6|46879.1|46859.1|46879.1|46859.1|46876.6|46856.6|3
1727656510000|2024-09-30 00:35:10|46877.5|46857.5|46869.1|46849.1|46877.5|46857.5|46865|46845|3
1727656520000|2024-09-30 00:35:20|46865.9|46845.9|46870.9|46850.9|46870.9|46850.9|46865.9|46845.9|7
1727656530000|2024-09-30 00:35:30|46869.3|46849.3|46868.4|46848.4|46870.9|46850.9|46868.4|46848.4|1
1727656540000|2024-09-30 00:35:40|46865.9|46845.9|46868.1|46848.1|46868.1|46848.1|46865.9|46845.9|6
1727656550000|2024-09-30 00:35:50|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|0
1727656560000|2024-09-30 00:36:00|46870|46850|46865.9|46845.9|46870|46850|46864.3|46844.3|1
1727656570000|2024-09-30 00:36:10|46863.4|46843.4|46865.9|46845.9|46865.9|46845.9|46863.4|46843.4|3
1727656580000|2024-09-30 00:36:20|46865|46845|46855|46835|46865|46845|46855|46835|3
1727656590000|2024-09-30 00:36:30|46856.6|46836.6|46855.9|46835.9|46859.1|46839.1|46855.9|46835.9|2
1727656600000|2024-09-30 00:36:40|46854.3|46834.3|46853.4|46833.4|46854.3|46834.3|46853.4|46833.4|1
1727656610000|2024-09-30 00:36:50|46850.9|46830.9|46862.5|46842.5|46862.5|46842.5|46849.1|46829.1|12
1727656620000|2024-09-30 00:37:00|46861.6|46841.6|46871.6|46851.6|46871.6|46851.6|46861.6|46841.6|4
1727656630000|2024-09-30 00:37:10|46868.1|46848.1|46875.6|46855.6|46875.6|46855.6|46868.1|46848.1|16
1727656650000|2024-09-30 00:37:30|46874.1|46854.1|46857.5|46837.5|46874.1|46854.1|46857.5|46837.5|13
1727656660000|2024-09-30 00:37:40|46847.2|46827.2|46810.6|46790.6|46847.2|46827.2|46810.6|46790.6|12
1727656670000|2024-09-30 00:37:50|46811.6|46791.6|46809.1|46789.1|46812.2|46792.2|46805|46785|9
1727656680000|2024-09-30 00:38:00|46808.1|46788.1|46803.1|46783.1|46808.1|46788.1|46803.1|46783.1|5
1727656690000|2024-09-30 00:38:10|46800.6|46780.6|46795.6|46775.6|46803.1|46783.1|46793.1|46773.1|7
1727656700000|2024-09-30 00:38:20|46797.2|46777.2|46806.3|46786.3|46806.3|46786.3|46797.2|46777.2|7
1727656710000|2024-09-30 00:38:30|46807.2|46787.2|46817.5|46797.5|46817.5|46797.5|46807.2|46787.2|4
1727656720000|2024-09-30 00:38:40|46827.2|46807.2|46827.2|46807.2|46828.1|46808.1|46827.2|46807.2|4
1727656730000|2024-09-30 00:38:50|46825.6|46805.6|46824.1|46804.1|46827.2|46807.2|46824.1|46804.1|5
1727656740000|2024-09-30 00:39:00|46825.6|46805.6|46827.2|46807.2|46827.2|46807.2|46824.1|46804.1|0
1727656750000|2024-09-30 00:39:10|46821.6|46801.6|46814.1|46794.1|46821.6|46801.6|46814.1|46794.1|9
1727656760000|2024-09-30 00:39:20|46810|46790|46805.6|46785.6|46810|46790|46805.6|46785.6|2
1727656770000|2024-09-30 00:39:30|46806.6|46786.6|46804.7|46784.7|46806.6|46786.6|46804.7|46784.7|0
1727656780000|2024-09-30 00:39:40|46803.1|46783.1|46799.1|46779.1|46803.1|46783.1|46799.1|46779.1|3
1727656790000|2024-09-30 00:39:50|46795.6|46775.6|46775.6|46755.6|46795.6|46775.6|46775.6|46755.6|21
1727656800000|2024-09-30 00:40:00|46777.2|46757.2|46800.6|46780.6|46800.6|46780.6|46777.2|46757.2|4
1727656810000|2024-09-30 00:40:10|46802.5|46782.5|46806.8|46786.8|46806.8|46786.8|46802.5|46782.5|18
1727656820000|2024-09-30 00:40:20|46808.4|46788.4|46813.4|46793.4|46813.4|46793.4|46808.4|46788.4|4
1727656830000|2024-09-30 00:40:30|46812.5|46792.5|46815.9|46795.9|46815.9|46795.9|46810.9|46790.9|14
1727656840000|2024-09-30 00:40:40|46818.4|46798.4|46819.3|46799.3|46819.3|46799.3|46818.4|46798.4|0
1727656850000|2024-09-30 00:40:50|46821.8|46801.8|46825|46805|46825|46805|46820.9|46800.9|0
1727656860000|2024-09-30 00:41:00|46816.8|46796.8|46790.9|46770.9|46816.8|46796.8|46790.9|46770.9|3
1727656870000|2024-09-30 00:41:10|46792.5|46772.5|46792.5|46772.5|46793.4|46773.4|46789.3|46769.3|3
1727656880000|2024-09-30 00:41:20|46793.4|46773.4|46796.8|46776.8|46798.4|46778.4|46793.4|46773.4|0
1727656890000|2024-09-30 00:41:30|46796.2|46776.2|46799.3|46779.3|46799.3|46779.3|46796.2|46776.2|5
1727656900000|2024-09-30 00:41:40|46802.5|46782.5|46802.8|46782.8|46806.8|46786.8|46801.8|46781.8|2
1727656910000|2024-09-30 00:41:50|46800.9|46780.9|46794.3|46774.3|46800.9|46780.9|46794.3|46774.3|7
1727656920000|2024-09-30 00:42:00|||||||||5
1727656930000|2024-09-30 00:42:10|46795.9|46775.9|46784.3|46764.3|46800|46780|46784.3|46764.3|1
1727656940000|2024-09-30 00:42:20|46782.8|46762.8|46784.3|46764.3|46785.9|46765.9|46782.8|46762.8|3
1727656950000|2024-09-30 00:42:30|46782.8|46762.8|46784.3|46764.3|46784.3|46764.3|46781.8|46761.8|2
1727656960000|2024-09-30 00:42:40|46786.8|46766.8|46791.8|46771.8|46791.8|46771.8|46786.8|46766.8|2
1727656970000|2024-09-30 00:42:50|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|2
1727656980000|2024-09-30 00:43:00|||||||||2
1727656990000|2024-09-30 00:43:10|46787.8|46767.8|46804.3|46784.3|46804.3|46784.3|46786.2|46766.2|28
1727657000000|2024-09-30 00:43:20|46805.3|46785.3|46802.5|46782.5|46805.3|46785.3|46802.5|46782.5|2
1727657010000|2024-09-30 00:43:30|46800.9|46780.9|46790.6|46770.6|46800.9|46780.9|46790.6|46770.6|3
1727657020000|2024-09-30 00:43:40|46793.1|46773.1|46793.1|46773.1|46793.1|46773.1|46793.1|46773.1|1
1727657040000|2024-09-30 00:44:00|46794.7|46774.7|46794.7|46774.7|46794.7|46774.7|46794.7|46774.7|2
1727657050000|2024-09-30 00:44:10|46798.1|46778.1|46800.6|46780.6|46803.1|46783.1|46798.1|46778.1|8
1727657060000|2024-09-30 00:44:20|46798.1|46778.1|46802.2|46782.2|46803.1|46783.1|46798.1|46778.1|3
1727657070000|2024-09-30 00:44:30|46799.1|46779.1|46798.1|46778.1|46802.2|46782.2|46798.1|46778.1|2
1727657080000|2024-09-30 00:44:40|46799.1|46779.1|46800.6|46780.6|46801.6|46781.6|46798.1|46778.1|1
1727657090000|2024-09-30 00:44:50|46798.1|46778.1|46792.2|46772.2|46798.1|46778.1|46792.2|46772.2|3
1727657100000|2024-09-30 00:45:00|46790.6|46770.6|46793.1|46773.1|46793.1|46773.1|46787.2|46767.2|6
1727657110000|2024-09-30 00:45:10|46794.7|46774.7|46800.6|46780.6|46803.1|46783.1|46794.7|46774.7|4
1727657120000|2024-09-30 00:45:20|46802.2|46782.2|46793.4|46773.4|46803.1|46783.1|46793.4|46773.4|5
1727657130000|2024-09-30 00:45:30|46791.6|46771.6|46789.1|46769.1|46791.6|46771.6|46789.1|46769.1|2
1727657140000|2024-09-30 00:45:40|46790.6|46770.6|46790.6|46770.6|46790.6|46770.6|46790.6|46770.6|0
1727657150000|2024-09-30 00:45:50|46789.7|46769.7|46783.1|46763.1|46789.7|46769.7|46783.1|46763.1|5
1727657160000|2024-09-30 00:46:00|46781.6|46761.6|46778.1|46758.1|46781.6|46761.6|46778.1|46758.1|5
1727657170000|2024-09-30 00:46:10|46776.6|46756.6|46773.1|46753.1|46776.6|46756.6|46771.6|46751.6|4
1727657180000|2024-09-30 00:46:20|46774.7|46754.7|46777.2|46757.2|46777.2|46757.2|46774.7|46754.7|0
1727657190000|2024-09-30 00:46:30|46782.2|46762.2|46786.6|46766.6|46786.6|46766.6|46782.2|46762.2|4
1727657200000|2024-09-30 00:46:40|46787.5|46767.5|46790.6|46770.6|46790.6|46770.6|46787.5|46767.5|10
1727657220000|2024-09-30 00:47:00|46792.2|46772.2|46803.1|46783.1|46804.7|46784.7|46792.2|46772.2|5
1727657230000|2024-09-30 00:47:10|46801.6|46781.6|46801.6|46781.6|46801.6|46781.6|46801.6|46781.6|0
1727657240000|2024-09-30 00:47:20|46800.6|46780.6|46802.2|46782.2|46802.2|46782.2|46800.6|46780.6|4
1727657250000|2024-09-30 00:47:30|46803.1|46783.1|46798.1|46778.1|46804.1|46784.1|46798.1|46778.1|5
1727657260000|2024-09-30 00:47:40|46795.6|46775.6|46794.1|46774.1|46795.6|46775.6|46794.1|46774.1|2
1727657270000|2024-09-30 00:47:50|46792.5|46772.5|46788.1|46768.1|46792.5|46772.5|46788.1|46768.1|4
1727657280000|2024-09-30 00:48:00|46786.6|46766.6|46786.6|46766.6|46788.1|46768.1|46783.1|46763.1|6
1727657290000|2024-09-30 00:48:10|46784.7|46764.7|46785.6|46765.6|46788.1|46768.1|46783.1|46763.1|0
1727657300000|2024-09-30 00:48:20|46783.1|46763.1|46783.1|46763.1|46787.2|46767.2|46783.1|46763.1|1
1727657310000|2024-09-30 00:48:30|46785.6|46765.6|46788.1|46768.1|46788.1|46768.1|46785.6|46765.6|4
1727657320000|2024-09-30 00:48:40|46789.7|46769.7|46793.1|46773.1|46793.1|46773.1|46789.7|46769.7|0
1727657330000|2024-09-30 00:48:50|46788.1|46768.1|46793.1|46773.1|46793.1|46773.1|46788.1|46768.1|1
1727657340000|2024-09-30 00:49:00|46794.7|46774.7|46808.1|46788.1|46808.1|46788.1|46793.1|46773.1|11
1727657350000|2024-09-30 00:49:10|46810.6|46790.6|46805.6|46785.6|46810.6|46790.6|46805.6|46785.6|2
1727657360000|2024-09-30 00:49:20|46804.1|46784.1|46803.1|46783.1|46806.6|46786.6|46803.1|46783.1|2
1727657370000|2024-09-30 00:49:30|46800.6|46780.6|46795|46775|46800.6|46780.6|46795|46775|2
1727657380000|2024-09-30 00:49:40|46793.1|46773.1|46788.1|46768.1|46793.1|46773.1|46788.1|46768.1|0
1727657390000|2024-09-30 00:49:50|46785.6|46765.6|46785.6|46765.6|46785.6|46765.6|46785.6|46765.6|2
1727657400000|2024-09-30 00:50:00|46784.1|46764.1|46785.6|46765.6|46785.6|46765.6|46780.6|46760.6|5
1727657410000|2024-09-30 00:50:10|46788.1|46768.1|46790.6|46770.6|46792.2|46772.2|46788.1|46768.1|0
1727657420000|2024-09-30 00:50:20|46792.2|46772.2|46798.1|46778.1|46798.1|46778.1|46792.2|46772.2|3
1727657430000|2024-09-30 00:50:30|46796.6|46776.6|46800.6|46780.6|46800.6|46780.6|46796.6|46776.6|3
1727657440000|2024-09-30 00:50:40|||||||||2
1727657450000|2024-09-30 00:50:50|46795|46775|46786.6|46766.6|46795|46775|46785|46765|3
1727657460000|2024-09-30 00:51:00|46785.6|46765.6|46778.1|46758.1|46785.6|46765.6|46778.1|46758.1|6
1727657470000|2024-09-30 00:51:10|46776.6|46756.6|46776.6|46756.6|46776.6|46756.6|46775.6|46755.6|4
1727657480000|2024-09-30 00:51:20|46778.1|46758.1|46778.1|46758.1|46778.1|46758.1|46775.6|46755.6|3
1727657490000|2024-09-30 00:51:30|46775|46755|46773.1|46753.1|46775|46755|46773.1|46753.1|2
1727657500000|2024-09-30 00:51:40|46775.6|46755.6|46765.6|46745.6|46775.6|46755.6|46765.6|46745.6|4
1727657510000|2024-09-30 00:51:50|46764.7|46744.7|46761.6|46741.6|46764.7|46744.7|46761.6|46741.6|4
1727657520000|2024-09-30 00:52:00|46760.6|46740.6|46753.1|46733.1|46760.6|46740.6|46753.1|46733.1|7
1727657530000|2024-09-30 00:52:10|46758.1|46738.1|46763.8|46743.8|46763.8|46743.8|46758.1|46738.1|12
1727657540000|2024-09-30 00:52:20|46763.1|46743.1|46762.2|46742.2|46763.1|46743.1|46762.2|46742.2|2
1727657550000|2024-09-30 00:52:30|46759.7|46739.7|46763.1|46743.1|46763.1|46743.1|46758.1|46738.1|13
1727657560000|2024-09-30 00:52:40|46766.3|46746.3|46763.1|46743.1|46766.6|46746.6|46760.6|46740.6|6
1727657570000|2024-09-30 00:52:50|46768.1|46748.1|46768.1|46748.1|46769.7|46749.7|46768.1|46748.1|2
1727657580000|2024-09-30 00:53:00|46766.6|46746.6|46760.6|46740.6|46766.6|46746.6|46760.6|46740.6|5
1727657590000|2024-09-30 00:53:10|46758.1|46738.1|46756.6|46736.6|46758.1|46738.1|46754.1|46734.1|0
1727657600000|2024-09-30 00:53:20|46755.6|46735.6|46758.1|46738.1|46758.1|46738.1|46755.6|46735.6|2
1727657620000|2024-09-30 00:53:40|46756.6|46736.6|46758.1|46738.1|46760.6|46740.6|46755.6|46735.6|1
1727657630000|2024-09-30 00:53:50|46756.6|46736.6|46755.6|46735.6|46756.6|46736.6|46754.7|46734.7|1
1727657640000|2024-09-30 00:54:00|46753.1|46733.1|46738.1|46718.1|46755.6|46735.6|46738.1|46718.1|20
1727657650000|2024-09-30 00:54:10|46737.2|46717.2|46743.8|46723.8|46743.8|46723.8|46737.2|46717.2|8
1727657660000|2024-09-30 00:54:20|46744.7|46724.7|46746.3|46726.3|46747.9|46727.9|46744.7|46724.7|3
1727657670000|2024-09-30 00:54:30|46748.8|46728.8|46748.8|46728.8|46750.4|46730.4|46746.3|46726.3|3
1727657680000|2024-09-30 00:54:40|46749.7|46729.7|46756.3|46736.3|46757.2|46737.2|46749.7|46729.7|2
1727657690000|2024-09-30 00:54:50|46755.4|46735.4|46751.3|46731.3|46757.2|46737.2|46751.3|46731.3|2
1727657700000|2024-09-30 00:55:00|46748.8|46728.8|46748.8|46728.8|46751.3|46731.3|46748.8|46728.8|4
1727657710000|2024-09-30 00:55:10|46753.8|46733.8|46753.8|46733.8|46753.8|46733.8|46752.2|46732.2|9
1727657720000|2024-09-30 00:55:20|46751.3|46731.3|46752.2|46732.2|46753.8|46733.8|46751.3|46731.3|0
1727657730000|2024-09-30 00:55:30|46753.8|46733.8|46763.5|46743.5|46763.5|46743.5|46748.8|46728.8|11
1727657740000|2024-09-30 00:55:40|46764.4|46744.4|46756.3|46736.3|46767.9|46747.9|46756.3|46736.3|13
1727657750000|2024-09-30 00:55:50|46751.3|46731.3|46744.7|46724.7|46751.3|46731.3|46744.7|46724.7|9
1727657760000|2024-09-30 00:56:00|46743.8|46723.8|46738.8|46718.8|46743.8|46723.8|46738.8|46718.8|2
1727657770000|2024-09-30 00:56:10|46733.8|46713.8|46745.4|46725.4|46745.4|46725.4|46733.8|46713.8|13
1727657790000|2024-09-30 00:56:30|46746.3|46726.3|46738.8|46718.8|46747.2|46727.2|46738.8|46718.8|2
1727657800000|2024-09-30 00:56:40|46736.3|46716.3|46718.8|46698.8|46736.3|46716.3|46718.8|46698.8|11
1727657810000|2024-09-30 00:56:50|46712.9|46692.9|46720.4|46700.4|46720.4|46700.4|46710.4|46690.4|32
1727657820000|2024-09-30 00:57:00|46718.8|46698.8|46713.8|46693.8|46718.8|46698.8|46713.8|46693.8|2
1727657830000|2024-09-30 00:57:10|46716.3|46696.3|46713.8|46693.8|46718.8|46698.8|46713.8|46693.8|4
1727657840000|2024-09-30 00:57:20|46718.8|46698.8|46718.8|46698.8|46721.3|46701.3|46718.8|46698.8|4
1727657850000|2024-09-30 00:57:30|46720.4|46700.4|46721.3|46701.3|46721.3|46701.3|46718.8|46698.8|2
1727657860000|2024-09-30 00:57:40|46720.4|46700.4|46719.7|46699.7|46726.3|46706.3|46718.8|46698.8|10
1727657870000|2024-09-30 00:57:50|46721.3|46701.3|46726.3|46706.3|46726.3|46706.3|46721.3|46701.3|3
1727657880000|2024-09-30 00:58:00|46730.4|46710.4|46734.7|46714.7|46736.3|46716.3|46730.4|46710.4|8
1727657890000|2024-09-30 00:58:10|46733.1|46713.1|46728.8|46708.8|46733.1|46713.1|46726.3|46706.3|2
1727657900000|2024-09-30 00:58:20|46726.3|46706.3|46726.3|46706.3|46728.8|46708.8|46726.3|46706.3|6
1727657910000|2024-09-30 00:58:30|46725.4|46705.4|46719.7|46699.7|46726.3|46706.3|46719.7|46699.7|6
1727657920000|2024-09-30 00:58:40|46718.8|46698.8|46718.8|46698.8|46722.9|46702.9|46715.4|46695.4|10
1727657930000|2024-09-30 00:58:50|46717.9|46697.9|46711.6|46691.6|46717.9|46697.9|46701.6|46681.6|15
1727657940000|2024-09-30 00:59:00|46693.4|46673.4|46664.1|46644.1|46693.4|46673.4|46652.5|46632.5|54
1727657950000|2024-09-30 00:59:10|46665.6|46645.6|46669.4|46649.4|46679.1|46659.1|46665.6|46645.6|13
1727657960000|2024-09-30 00:59:20|46667.8|46647.8|46665.9|46645.9|46669.4|46649.4|46665.9|46645.9|11
1727657970000|2024-09-30 00:59:30|46664.4|46644.4|46657.8|46637.8|46665.9|46645.9|46657.8|46637.8|8
1727657980000|2024-09-30 00:59:40|46656.2|46636.2|46652.8|46632.8|46656.2|46636.2|46652.8|46632.8|10
1727657990000|2024-09-30 00:59:50|46651.2|46631.2|46656.2|46636.2|46656.2|46636.2|46651.2|46631.2|30
1727658000000|2024-09-30 01:00:00|46677.6|46657.6|46755.9|46735.9|46775.9|46755.9|46677.6|46657.6|140
1727658010000|2024-09-30 01:00:10|46760|46740|46846.6|46826.6|46857.2|46837.2|46750|46730|101
1727658020000|2024-09-30 01:00:20|46848.1|46828.1|46894.1|46874.1|46913.1|46893.1|46848.1|46828.1|52
1727658030000|2024-09-30 01:00:30|46893.1|46873.1|46835.6|46815.6|46893.1|46873.1|46830.6|46810.6|78
1727658040000|2024-09-30 01:00:40|46832.5|46812.5|46770.6|46750.6|46834.7|46814.7|46768.1|46748.1|44
1727658050000|2024-09-30 01:00:50|46768.1|46748.1|46709.1|46689.1|46768.1|46748.1|46709.1|46689.1|40
1727658060000|2024-09-30 01:01:00|46703.1|46683.1|46723.1|46703.1|46773.1|46753.1|46703.1|46683.1|90
1727658070000|2024-09-30 01:01:10|46718.1|46698.1|46740.6|46720.6|46740.6|46720.6|46708.1|46688.1|66
1727658080000|2024-09-30 01:01:20|46743.1|46723.1|46693.1|46673.1|46748.1|46728.1|46693.1|46673.1|41
1727658090000|2024-09-30 01:01:30|46689.1|46669.1|46705.6|46685.6|46708.1|46688.1|46660|46640|38
1727658100000|2024-09-30 01:01:40|46700.6|46680.6|46694.7|46674.7|46703.1|46683.1|46678.1|46658.1|18
1727658110000|2024-09-30 01:01:50|46693.1|46673.1|46719.7|46699.7|46737.2|46717.2|46693.1|46673.1|17
1727658120000|2024-09-30 01:02:00|46720.6|46700.6|46673.1|46653.1|46734.1|46714.1|46663.1|46643.1|34
1727658130000|2024-09-30 01:02:10|46676.6|46656.6|46671.3|46651.3|46677.2|46657.2|46663.1|46643.1|7
1727658140000|2024-09-30 01:02:20|46673.2|46653.2|46723.2|46703.2|46728.2|46708.2|46664.1|46644.1|29
1727658150000|2024-09-30 01:02:30|46719.1|46699.1|46690.7|46670.7|46723.2|46703.2|46689.1|46669.1|21
1727658160000|2024-09-30 01:02:40|46693.2|46673.2|46718.2|46698.2|46723.2|46703.2|46683.2|46663.2|25
1727658170000|2024-09-30 01:02:50|46719.7|46699.7|46693.2|46673.2|46726.3|46706.3|46693.2|46673.2|8
1727658180000|2024-09-30 01:03:00|46695.7|46675.7|46748.2|46728.2|46750.7|46730.7|46695.7|46675.7|37
1727658190000|2024-09-30 01:03:10|46753.2|46733.2|46788.2|46768.2|46788.2|46768.2|46748.2|46728.2|27
1727658200000|2024-09-30 01:03:20|46785|46765|46898.2|46878.2|46899.7|46879.7|46778.2|46758.2|43
1727658210000|2024-09-30 01:03:30|46901.3|46881.3|46830|46810|46908.2|46888.2|46830|46810|63
1727658220000|2024-09-30 01:03:40|46825|46805|46833.2|46813.2|46838.2|46818.2|46800.7|46780.7|23
1727658230000|2024-09-30 01:03:50|46830.7|46810.7|46824.7|46804.7|46848.2|46828.2|46820.7|46800.7|20
1727658240000|2024-09-30 01:04:00|46823.2|46803.2|46843.2|46823.2|46870.7|46850.7|46821.3|46801.3|32
1727658250000|2024-09-30 01:04:10|46847.2|46827.2|46781.6|46761.6|46855.7|46835.7|46781.6|46761.6|18
1727658260000|2024-09-30 01:04:20|46782.2|46762.2|46730.7|46710.7|46782.2|46762.2|46723.2|46703.2|18
1727658270000|2024-09-30 01:04:30|46733.2|46713.2|46760.7|46740.7|46760.7|46740.7|46721.6|46701.6|21
1727658280000|2024-09-30 01:04:40|46765.7|46745.7|46785.7|46765.7|46788.2|46768.2|46765.7|46745.7|22
1727658290000|2024-09-30 01:04:50|46780.7|46760.7|46833.2|46813.2|46833.2|46813.2|46765.7|46745.7|32
1727658300000|2024-09-30 01:05:00|46838.2|46818.2|46859.7|46839.7|46875.7|46855.7|46828.2|46808.2|32
1727658310000|2024-09-30 01:05:10|46854.7|46834.7|46853.2|46833.2|46880.7|46860.7|46853.2|46833.2|53
1727658320000|2024-09-30 01:05:20|46854.7|46834.7|46872.2|46852.2|46891.6|46871.6|46853.2|46833.2|29
1727658330000|2024-09-30 01:05:30|46873.2|46853.2|46856.3|46836.3|46873.2|46853.2|46843.2|46823.2|23
1727658340000|2024-09-30 01:05:40|46858.2|46838.2|46829.7|46809.7|46877.2|46857.2|46825|46805|17
1727658350000|2024-09-30 01:05:50|46829.1|46809.1|46852.2|46832.2|46852.2|46832.2|46820.7|46800.7|9
1727658360000|2024-09-30 01:06:00|46849.1|46829.1|46849.4|46829.4|46853.2|46833.2|46822.2|46802.2|21
1727658370000|2024-09-30 01:06:10|46854.4|46834.4|46846.6|46826.6|46859.7|46839.7|46846.6|46826.6|18
1727658380000|2024-09-30 01:06:20|46843.2|46823.2|46824.1|46804.1|46847.2|46827.2|46820.7|46800.7|3
1727658390000|2024-09-30 01:06:30|46823.2|46803.2|46823.2|46803.2|46837.2|46817.2|46798.2|46778.2|20
1727658400000|2024-09-30 01:06:40|46820.7|46800.7|46853.2|46833.2|46855.7|46835.7|46820.7|46800.7|7
1727658410000|2024-09-30 01:06:50|46848.2|46828.2|46800.7|46780.7|46848.2|46828.2|46800.7|46780.7|9
1727658420000|2024-09-30 01:07:00|46795|46775|46813.2|46793.2|46824.7|46804.7|46785.7|46765.7|23
1727658430000|2024-09-30 01:07:10|46808.2|46788.2|46797.2|46777.2|46813.2|46793.2|46787.5|46767.5|8
1727658440000|2024-09-30 01:07:20|46798.2|46778.2|46795.7|46775.7|46808.2|46788.2|46795.7|46775.7|6
1727658450000|2024-09-30 01:07:30|46798.2|46778.2|46796.6|46776.6|46818.2|46798.2|46796.6|46776.6|19
1727658460000|2024-09-30 01:07:40|46794.1|46774.1|46767.2|46747.2|46795.7|46775.7|46752.2|46732.2|12
1727658470000|2024-09-30 01:07:50|46763.2|46743.2|46744.7|46724.7|46763.2|46743.2|46743.2|46723.2|12
1727658480000|2024-09-30 01:08:00|46746.3|46726.3|46712.8|46692.8|46747.2|46727.2|46709.7|46689.7|16
1727658490000|2024-09-30 01:08:10|46711.9|46691.9|46709.1|46689.1|46714.4|46694.4|46687.8|46667.8|14
1727658500000|2024-09-30 01:08:20|46710|46690|46720.9|46700.9|46725.9|46705.9|46710|46690|19
1727658510000|2024-09-30 01:08:30|46722.5|46702.5|46683.4|46663.4|46723.4|46703.4|46680|46660|19
1727658520000|2024-09-30 01:08:40|46684.1|46664.1|46687.5|46667.5|46690|46670|46680|46660|7
1727658530000|2024-09-30 01:08:50|46694.1|46674.1|46717.8|46697.8|46717.8|46697.8|46694.1|46674.1|8
1727658540000|2024-09-30 01:09:00|46722.8|46702.8|46717.8|46697.8|46747.8|46727.8|46717.8|46697.8|15
1727658550000|2024-09-30 01:09:10|46714.4|46694.4|46737.8|46717.8|46737.8|46717.8|46712.8|46692.8|8
1727658560000|2024-09-30 01:09:20|46740.3|46720.3|46762.8|46742.8|46767.8|46747.8|46740.3|46720.3|35
1727658570000|2024-09-30 01:09:30|46759.6|46739.6|46732.8|46712.8|46760.3|46740.3|46732.8|46712.8|9
1727658580000|2024-09-30 01:09:40|46728.7|46708.7|46724.4|46704.4|46728.7|46708.7|46712.8|46692.8|6
1727658590000|2024-09-30 01:09:50|46723.7|46703.7|46726.2|46706.2|46737.8|46717.8|46722.8|46702.8|6
1727658600000|2024-09-30 01:10:00|46722.8|46702.8|46692.8|46672.8|46722.8|46702.8|46692.8|46672.8|32
1727658610000|2024-09-30 01:10:10|46691.2|46671.2|46697.8|46677.8|46700.3|46680.3|46688.7|46668.7|9
1727658620000|2024-09-30 01:10:20|46695.3|46675.3|46705.3|46685.3|46706.9|46686.9|46695.3|46675.3|4
1727658630000|2024-09-30 01:10:30|46707.8|46687.8|46712.8|46692.8|46712.8|46692.8|46683.7|46663.7|23
1727658640000|2024-09-30 01:10:40|46713.7|46693.7|46729.4|46709.4|46730.9|46710.9|46712.8|46692.8|1
1727658650000|2024-09-30 01:10:50|46726.2|46706.2|46709.9|46689.9|46726.2|46706.2|46705.2|46685.2|17
1727658660000|2024-09-30 01:11:00|46710.8|46690.8|46726.2|46706.2|46726.2|46706.2|46709.3|46689.3|4
1727658670000|2024-09-30 01:11:10|46727.8|46707.8|46732.8|46712.8|46732.8|46712.8|46727.8|46707.8|3
1727658680000|2024-09-30 01:11:20|46735.9|46715.9|46770.3|46750.3|46774.4|46754.4|46735.9|46715.9|18
1727658690000|2024-09-30 01:11:30|46767.8|46747.8|46767.8|46747.8|46772.8|46752.8|46763.7|46743.7|6
1727658700000|2024-09-30 01:11:40|46768.7|46748.7|46760.6|46740.6|46774.4|46754.4|46760.6|46740.6|5
1727658710000|2024-09-30 01:11:50|46756.5|46736.5|46764.6|46744.6|46769.6|46749.6|46749.9|46729.9|14
1727658720000|2024-09-30 01:12:00|46765.6|46745.6|46785.6|46765.6|46785.6|46765.6|46765.6|46745.6|19
1727658730000|2024-09-30 01:12:10|46783.1|46763.1|46745.6|46725.6|46783.1|46763.1|46740.6|46720.6|10
1727658740000|2024-09-30 01:12:20|46740.6|46720.6|46760.6|46740.6|46761.5|46741.5|46740.6|46720.6|7
1727658750000|2024-09-30 01:12:30|46762.1|46742.1|46785.6|46765.6|46785.6|46765.6|46762.1|46742.1|3
1727658760000|2024-09-30 01:12:40|46789.6|46769.6|46799.6|46779.6|46800.6|46780.6|46789.6|46769.6|32
1727658770000|2024-09-30 01:12:50|46798.7|46778.7|46824.6|46804.6|46828.1|46808.1|46784.6|46764.6|14
1727658780000|2024-09-30 01:13:00|46827.8|46807.8|46814.6|46794.6|46842.8|46822.8|46811.2|46791.2|23
1727658790000|2024-09-30 01:13:10|46809.6|46789.6|46829.6|46809.6|46832.1|46812.1|46797.1|46777.1|26
1727658800000|2024-09-30 01:13:20|46834.6|46814.6|46809.6|46789.6|46834.6|46814.6|46809.6|46789.6|11
1727658810000|2024-09-30 01:13:30|46806.2|46786.2|46771.9|46751.9|46806.2|46786.2|46771.9|46751.9|3
1727658820000|2024-09-30 01:13:40|46770.3|46750.3|46753.7|46733.7|46770.3|46750.3|46752.1|46732.1|4
1727658830000|2024-09-30 01:13:50|46749.6|46729.6|46725.6|46705.6|46749.6|46729.6|46721.5|46701.5|6
1727658840000|2024-09-30 01:14:00|46721.5|46701.5|46754.4|46734.4|46754.4|46734.4|46719.9|46699.9|13
1727658850000|2024-09-30 01:14:10|46756.9|46736.9|46750.3|46730.3|46764.4|46744.4|46742.8|46722.8|15
1727658860000|2024-09-30 01:14:20|46747.8|46727.8|46732.8|46712.8|46747.8|46727.8|46726.2|46706.2|8
1727658870000|2024-09-30 01:14:30|46735.3|46715.3|46723.7|46703.7|46737.8|46717.8|46720.6|46700.6|4
1727658880000|2024-09-30 01:14:40|46723.1|46703.1|46720.6|46700.6|46724.6|46704.6|46716.5|46696.5|5
1727658890000|2024-09-30 01:14:50|46718.1|46698.1|46735.9|46715.9|46737.5|46717.5|46714|46694|15
1727658900000|2024-09-30 01:15:00|46736.9|46716.9|46719.6|46699.6|46736.9|46716.9|46714.6|46694.6|7
1727658910000|2024-09-30 01:15:10|46722.8|46702.8|46736.9|46716.9|46736.9|46716.9|46718.1|46698.1|2
1727658920000|2024-09-30 01:15:20|46731.2|46711.2|46756.9|46736.9|46756.9|46736.9|46730.3|46710.3|1
1727658930000|2024-09-30 01:15:30|46758.4|46738.4|46794.4|46774.4|46796.9|46776.9|46758.4|46738.4|8
1727658940000|2024-09-30 01:15:40|46791.9|46771.9|46757.1|46737.1|46792.8|46772.8|46757.1|46737.1|10
1727658950000|2024-09-30 01:15:50|46756.9|46736.9|46761.9|46741.9|46761.9|46741.9|46745.3|46725.3|5
1727658960000|2024-09-30 01:16:00|46775|46755|46781.9|46761.9|46785.9|46765.9|46773.7|46753.7|6
1727658970000|2024-09-30 01:16:10|46783.4|46763.4|46767.4|46747.4|46786.9|46766.9|46767.4|46747.4|11
1727658980000|2024-09-30 01:16:20|46762.8|46742.8|46758.7|46738.7|46762.8|46742.8|46756.9|46736.9|1
1727658990000|2024-09-30 01:16:30|46756.9|46736.9|46741.9|46721.9|46756.9|46736.9|46734.6|46714.6|7
1727659000000|2024-09-30 01:16:40|46745.9|46725.9|46782.8|46762.8|46785.3|46765.3|46745.9|46725.9|10
1727659010000|2024-09-30 01:16:50|46781.2|46761.2|46784.6|46764.6|46795.9|46775.9|46776.2|46756.2|9
1727659020000|2024-09-30 01:17:00|46782.8|46762.8|46794.6|46774.6|46801.9|46781.9|46782.8|46762.8|6
1727659030000|2024-09-30 01:17:10|46793.7|46773.7|46776.2|46756.2|46798.7|46778.7|46773.7|46753.7|15
1727659040000|2024-09-30 01:17:20|46773.7|46753.7|46752.8|46732.8|46773.7|46753.7|46752.8|46732.8|7
1727659050000|2024-09-30 01:17:30|46753.7|46733.7|46748.7|46728.7|46753.7|46733.7|46738.7|46718.7|3
1727659060000|2024-09-30 01:17:40|46743.7|46723.7|46744.6|46724.6|46755.3|46735.3|46743.7|46723.7|6
1727659070000|2024-09-30 01:17:50|46748.7|46728.7|46745.3|46725.3|46748.7|46728.7|46741.2|46721.2|5
1727659080000|2024-09-30 01:18:00|46746.2|46726.2|46758.7|46738.7|46762.8|46742.8|46737.1|46717.1|8
1727659090000|2024-09-30 01:18:10|46757.1|46737.1|46771.9|46751.9|46773.7|46753.7|46756.2|46736.2|8
1727659100000|2024-09-30 01:18:20|46771.2|46751.2|46754.6|46734.6|46771.2|46751.2|46754.6|46734.6|4
1727659110000|2024-09-30 01:18:30|46751.5|46731.5|46726.5|46706.5|46751.5|46731.5|46715.8|46695.8|39
1727659120000|2024-09-30 01:18:40|46729|46709|46729.6|46709.6|46737.8|46717.8|46729|46709|46
1727659130000|2024-09-30 01:18:50|46727.8|46707.8|46714.9|46694.9|46727.8|46707.8|46714.9|46694.9|4
1727659140000|2024-09-30 01:19:00|46713.3|46693.3|46741.9|46721.9|46745.9|46725.9|46706.9|46686.9|23
1727659150000|2024-09-30 01:19:10|46740.3|46720.3|46741.9|46721.9|46745.9|46725.9|46738.4|46718.4|7
1727659160000|2024-09-30 01:19:20|46744.4|46724.4|46720.6|46700.6|46745.9|46725.9|46720.6|46700.6|6
1727659170000|2024-09-30 01:19:30|46717.4|46697.4|46711.6|46691.6|46717.4|46697.4|46698.7|46678.7|10
1727659180000|2024-09-30 01:19:40|46708.4|46688.4|46704.6|46684.6|46710|46690|46704.6|46684.6|3
1727659190000|2024-09-30 01:19:50|46703.1|46683.1|46686.9|46666.9|46703.7|46683.7|46681.2|46661.2|43
1727659200000|2024-09-30 01:20:00|46687.8|46667.8|46691.9|46671.9|46691.9|46671.9|46682.8|46662.8|5
1727659210000|2024-09-30 01:20:10|46690.3|46670.3|46678.7|46658.7|46690.3|46670.3|46678.7|46658.7|7
1727659220000|2024-09-30 01:20:20|46679.6|46659.6|46687.1|46667.1|46691.9|46671.9|46679.6|46659.6|30
1727659230000|2024-09-30 01:20:30|46688.7|46668.7|46685.6|46665.6|46690.6|46670.6|46679|46659|15
1727659240000|2024-09-30 01:20:40|46684.6|46664.6|46690.6|46670.6|46693.1|46673.1|46682.1|46662.1|5
1727659250000|2024-09-30 01:20:50|46692.1|46672.1|46671.5|46651.5|46692.1|46672.1|46665.6|46645.6|19
1727659260000|2024-09-30 01:21:00|46674.6|46654.6|46675.6|46655.6|46675.6|46655.6|46670.6|46650.6|16
1727659270000|2024-09-30 01:21:10|46679.6|46659.6|46695.6|46675.6|46697.1|46677.1|46679.6|46659.6|11
1727659280000|2024-09-30 01:21:20|46693.1|46673.1|46696.5|46676.5|46703.3|46683.3|46690.6|46670.6|6
1727659290000|2024-09-30 01:21:30|46698.1|46678.1|46690.6|46670.6|46699|46679|46684.9|46664.9|15
1727659300000|2024-09-30 01:21:40|46689|46669|46682.1|46662.1|46696.5|46676.5|46682.1|46662.1|12
1727659310000|2024-09-30 01:21:50|46679|46659|46675.6|46655.6|46684.6|46664.6|46675.6|46655.6|3
1727659320000|2024-09-30 01:22:00|46674|46654|46644|46624|46675.6|46655.6|46644|46624|33
1727659330000|2024-09-30 01:22:10|46642.4|46622.4|46663.1|46643.1|46664|46644|46642.4|46622.4|7
1727659340000|2024-09-30 01:22:20|46664.6|46644.6|46649|46629|46664.6|46644.6|46641.8|46621.8|22
1727659350000|2024-09-30 01:22:30|46646.5|46626.5|46642.4|46622.4|46649.6|46629.6|46640.8|46620.8|9
1727659360000|2024-09-30 01:22:40|46644|46624|46642.4|46622.4|46651.5|46631.5|46642.4|46622.4|7
1727659370000|2024-09-30 01:22:50|46640.8|46620.8|46616.5|46596.5|46640.8|46620.8|46608.1|46588.1|32
1727659380000|2024-09-30 01:23:00|46614|46594|46613.1|46593.1|46616.5|46596.5|46602.4|46582.4|8
1727659390000|2024-09-30 01:23:10|46614|46594|46631.5|46611.5|46636.5|46616.5|46614|46594|14
1727659400000|2024-09-30 01:23:20|46630.6|46610.6|46616.5|46596.5|46630.6|46610.6|46614|46594|5
1727659410000|2024-09-30 01:23:30|46621.5|46601.5|46622.4|46602.4|46629|46609|46620.8|46600.8|0
1727659420000|2024-09-30 01:23:40|46624|46604|46643.1|46623.1|46651.5|46631.5|46624|46604|26
1727659430000|2024-09-30 01:23:50|46641.5|46621.5|46636.5|46616.5|46643.1|46623.1|46627.4|46607.4|5
1727659440000|2024-09-30 01:24:00|46637.4|46617.4|46659|46639|46659|46639|46637.4|46617.4|9
1727659450000|2024-09-30 01:24:10|46661.5|46641.5|46646.5|46626.5|46666.5|46646.5|46644|46624|10
1727659460000|2024-09-30 01:24:20|46651.5|46631.5|46641.5|46621.5|46651.5|46631.5|46641.5|46621.5|1
1727659470000|2024-09-30 01:24:30|46644.6|46624.6|46656.5|46636.5|46661.5|46641.5|46644|46624|2
1727659480000|2024-09-30 01:24:40|46658.1|46638.1|46651.5|46631.5|46664.6|46644.6|46651.5|46631.5|4
1727659490000|2024-09-30 01:24:50|46654|46634|46647.4|46627.4|46669|46649|46647.4|46627.4|10
1727659500000|2024-09-30 01:25:00|46646.5|46626.5|46659.9|46639.9|46659.9|46639.9|46631.5|46611.5|5
1727659510000|2024-09-30 01:25:10|46662.4|46642.4|46652.4|46632.4|46662.4|46642.4|46651.5|46631.5|6
1727659520000|2024-09-30 01:25:20|46651.5|46631.5|46648.1|46628.1|46656.5|46636.5|46644|46624|4
1727659530000|2024-09-30 01:25:30|46649|46629|46639|46619|46650.6|46630.6|46636.5|46616.5|4
1727659540000|2024-09-30 01:25:40|46635.6|46615.6|46624|46604|46636.5|46616.5|46624|46604|9
1727659550000|2024-09-30 01:25:50|46622.4|46602.4|46624|46604|46629|46609|46619.9|46599.9|7
1727659560000|2024-09-30 01:26:00|46622.4|46602.4|46618.4|46598.4|46641.5|46621.5|46618.4|46598.4|9
1727659570000|2024-09-30 01:26:10|46619|46599|46616.5|46596.5|46623.1|46603.1|46616.5|46596.5|6
1727659580000|2024-09-30 01:26:20|46614|46594|46612.4|46592.4|46614|46594|46608.1|46588.1|10
1727659590000|2024-09-30 01:26:30|46611.5|46591.5|46629.9|46609.9|46629.9|46609.9|46611.5|46591.5|18
1727659600000|2024-09-30 01:26:40|46631.5|46611.5|46642.4|46622.4|46642.4|46622.4|46631.5|46611.5|7
1727659610000|2024-09-30 01:26:50|46641.5|46621.5|46639|46619|46641.5|46621.5|46632.4|46612.4|1
1727659620000|2024-09-30 01:27:00|46640.6|46620.6|46614|46594|46646.5|46626.5|46611.5|46591.5|12
1727659630000|2024-09-30 01:27:10|46609.9|46589.9|46631.5|46611.5|46631.5|46611.5|46606.5|46586.5|15
1727659640000|2024-09-30 01:27:20|46629|46609|46625.6|46605.6|46629|46609|46621.5|46601.5|2
1727659650000|2024-09-30 01:27:30|46624|46604|46615.6|46595.6|46624|46604|46611.5|46591.5|5
1727659660000|2024-09-30 01:27:40|46619.6|46599.6|46621.5|46601.5|46636.5|46616.5|46619.6|46599.6|4
1727659670000|2024-09-30 01:27:50|46619|46599|46621.5|46601.5|46621.5|46601.5|46609|46589|2
1727659680000|2024-09-30 01:28:00|46616.5|46596.5|46654|46634|46656.5|46636.5|46616.5|46596.5|11
1727659690000|2024-09-30 01:28:10|46651.5|46631.5|46654|46634|46656.5|46636.5|46651.5|46631.5|5
1727659700000|2024-09-30 01:28:20|46656.5|46636.5|46651.5|46631.5|46658.1|46638.1|46651.5|46631.5|6
1727659710000|2024-09-30 01:28:30|46653.1|46633.1|46659|46639|46661.5|46641.5|46653.1|46633.1|8
1727659720000|2024-09-30 01:28:40|46658.1|46638.1|46659.9|46639.9|46666.5|46646.5|46658.1|46638.1|4
1727659730000|2024-09-30 01:28:50|46661.5|46641.5|46656.5|46636.5|46664|46644|46656.5|46636.5|3
1727659740000|2024-09-30 01:29:00|46654.9|46634.9|46674|46654|46674|46654|46654|46634|8
1727659750000|2024-09-30 01:29:10|46672.4|46652.4|46666.5|46646.5|46672.4|46652.4|46662.4|46642.4|8
1727659760000|2024-09-30 01:29:20|46669.6|46649.6|46680.6|46660.6|46681.5|46661.5|46666.5|46646.5|2
1727659770000|2024-09-30 01:29:30|46681.5|46661.5|46696.5|46676.5|46704|46684|46681.5|46661.5|26
1727659780000|2024-09-30 01:29:40|46698.1|46678.1|46720.6|46700.6|46720.6|46700.6|46697.4|46677.4|14
1727659790000|2024-09-30 01:29:50|46719.6|46699.6|46704.6|46684.6|46719.6|46699.6|46703.1|46683.1|12
1727659800000|2024-09-30 01:30:00|46707.8|46687.8|46746.5|46726.5|46754.4|46734.4|46707.8|46687.8|20
1727659810000|2024-09-30 01:30:10|46747.4|46727.4|46714.3|46694.3|46747.4|46727.4|46714.3|46694.3|10
1727659820000|2024-09-30 01:30:20|46714.9|46694.9|46720.6|46700.6|46728.1|46708.1|46714.9|46694.9|4
1727659830000|2024-09-30 01:30:30|46721.5|46701.5|46700.6|46680.6|46721.5|46701.5|46697.4|46677.4|8
1727659840000|2024-09-30 01:30:40|46704|46684|46673.1|46653.1|46707.1|46687.1|46673.1|46653.1|6
1727659850000|2024-09-30 01:30:50|46670.6|46650.6|46672.4|46652.4|46688.7|46668.7|46655.6|46635.6|47
1727659860000|2024-09-30 01:31:00|46675.6|46655.6|46650.6|46630.6|46675.6|46655.6|46649.6|46629.6|8
1727659870000|2024-09-30 01:31:10|46648.1|46628.1|46627.8|46607.8|46649.6|46629.6|46614.6|46594.6|12
1727659880000|2024-09-30 01:31:20|46626.2|46606.2|46601.9|46581.9|46626.2|46606.2|46600.3|46580.3|20
1727659890000|2024-09-30 01:31:30|46600.9|46580.9|46634.4|46614.4|46634.4|46614.4|46597.8|46577.8|10
1727659900000|2024-09-30 01:31:40|46632.8|46612.8|46650.3|46630.3|46650.9|46630.9|46632.8|46612.8|4
1727659910000|2024-09-30 01:31:50|46647.8|46627.8|46662.8|46642.8|46667.8|46647.8|46647.8|46627.8|36
1727659920000|2024-09-30 01:32:00|46664.4|46644.4|46653.7|46633.7|46682.8|46662.8|46652.1|46632.1|12
1727659930000|2024-09-30 01:32:10|46652.1|46632.1|46668.7|46648.7|46676.9|46656.9|46651.2|46631.2|10
1727659940000|2024-09-30 01:32:20|46672.8|46652.8|46667.8|46647.8|46672.8|46652.8|46660.6|46640.6|2
1727659950000|2024-09-30 01:32:30|46665.3|46645.3|46659.4|46639.4|46667.8|46647.8|46651.9|46631.9|1
1727659960000|2024-09-30 01:32:40|46657.8|46637.8|46691.9|46671.9|46693.4|46673.4|46656.9|46636.9|14
1727659970000|2024-09-30 01:32:50|46694.4|46674.4|46691.9|46671.9|46694.4|46674.4|46679.6|46659.6|16
1727659980000|2024-09-30 01:33:00|46692.8|46672.8|46680.9|46660.9|46704.1|46684.1|46680.9|46660.9|9
1727659990000|2024-09-30 01:33:10|46679.4|46659.4|46675.7|46655.7|46679.4|46659.4|46655.3|46635.3|8
1727660000000|2024-09-30 01:33:20|46677.2|46657.2|46699.4|46679.4|46699.4|46679.4|46677.2|46657.2|5
1727660010000|2024-09-30 01:33:30|46700.9|46680.9|46705.3|46685.3|46705.9|46685.9|46700.9|46680.9|4
1727660020000|2024-09-30 01:33:40|46706.9|46686.9|46726.9|46706.9|46726.9|46706.9|46706.9|46686.9|8
1727660030000|2024-09-30 01:33:50|46731.9|46711.9|46723.7|46703.7|46735.9|46715.9|46719.6|46699.6|12
1727660040000|2024-09-30 01:34:00|46724.6|46704.6|46729.6|46709.6|46740.9|46720.9|46724.6|46704.6|14
1727660050000|2024-09-30 01:34:10|46728.7|46708.7|46740.9|46720.9|46740.9|46720.9|46720.6|46700.6|10
1727660060000|2024-09-30 01:34:20|46741.9|46721.9|46737.8|46717.8|46757.8|46737.8|46737.8|46717.8|5
1727660070000|2024-09-30 01:34:30|46736.2|46716.2|46711.5|46691.5|46736.2|46716.2|46711.5|46691.5|3
1727660080000|2024-09-30 01:34:40|46714|46694|46706.2|46686.2|46714|46694|46704.7|46684.7|3
1727660090000|2024-09-30 01:34:50|46707.2|46687.2|46715.9|46695.9|46717.5|46697.5|46701.2|46681.2|4
1727660100000|2024-09-30 01:35:00|46716.9|46696.9|46727.8|46707.8|46740.9|46720.9|46711.2|46691.2|14
1727660110000|2024-09-30 01:35:10|46726.9|46706.9|46716.9|46696.9|46733.4|46713.4|46716.9|46696.9|8
1727660120000|2024-09-30 01:35:20|46712.8|46692.8|46701.9|46681.9|46712.8|46692.8|46688.7|46668.7|10
1727660130000|2024-09-30 01:35:30|46699.4|46679.4|46689.4|46669.4|46703.4|46683.4|46680.9|46660.9|10
1727660140000|2024-09-30 01:35:40|46686.9|46666.9|46682.8|46662.8|46705.9|46685.9|46682.8|46662.8|7
1727660150000|2024-09-30 01:35:50|46681.9|46661.9|46681.9|46661.9|46685.9|46665.9|46681.9|46661.9|2
1727660160000|2024-09-30 01:36:00|46677.8|46657.8|46676.9|46656.9|46699.1|46679.1|46676.9|46656.9|9
1727660170000|2024-09-30 01:36:10|46678.4|46658.4|46700.9|46680.9|46700.9|46680.9|46676.9|46656.9|7
1727660180000|2024-09-30 01:36:20|46703.4|46683.4|46715.9|46695.9|46721.9|46701.9|46703.4|46683.4|6
1727660190000|2024-09-30 01:36:30|46712.8|46692.8|46676.9|46656.9|46712.8|46692.8|46676.9|46656.9|4
1727660200000|2024-09-30 01:36:40|46680.9|46660.9|46661.9|46641.9|46681.9|46661.9|46659.4|46639.4|6
1727660210000|2024-09-30 01:36:50|46663.4|46643.4|46679.4|46659.4|46683.4|46663.4|46663.4|46643.4|2
1727660220000|2024-09-30 01:37:00|46680.9|46660.9|46641.9|46621.9|46680.9|46660.9|46641.9|46621.9|11
1727660230000|2024-09-30 01:37:10|46640.3|46620.3|46643.4|46623.4|46646.9|46626.9|46640.3|46620.3|8
1727660240000|2024-09-30 01:37:20|46641.9|46621.9|46661.9|46641.9|46664.4|46644.4|46641.9|46621.9|4
1727660250000|2024-09-30 01:37:30|46656.9|46636.9|46661.9|46641.9|46661.9|46641.9|46650.3|46630.3|14
1727660260000|2024-09-30 01:37:40|46666.6|46646.6|46650.9|46630.9|46674.4|46654.4|46644.4|46624.4|17
1727660270000|2024-09-30 01:37:50|46648.4|46628.4|46621.9|46601.9|46650.9|46630.9|46621.9|46601.9|22
1727660280000|2024-09-30 01:38:00|46620.9|46600.9|46640.9|46620.9|46643.4|46623.4|46620.9|46600.9|10
1727660290000|2024-09-30 01:38:10|46639.4|46619.4|46650.9|46630.9|46652.5|46632.5|46633.4|46613.4|13
1727660300000|2024-09-30 01:38:20|46653.4|46633.4|46655.9|46635.9|46658.4|46638.4|46650.9|46630.9|31
1727660310000|2024-09-30 01:38:30|46658.4|46638.4|46662.5|46642.5|46674.1|46654.1|46658.4|46638.4|6
1727660320000|2024-09-30 01:38:40|46661.9|46641.9|46650.9|46630.9|46661.9|46641.9|46648.4|46628.4|13
1727660330000|2024-09-30 01:38:50|46652.5|46632.5|46652.5|46632.5|46655|46635|46650.9|46630.9|0
1727660340000|2024-09-30 01:39:00|46650.9|46630.9|46645.9|46625.9|46655|46635|46637.8|46617.8|8
1727660350000|2024-09-30 01:39:10|46643.4|46623.4|46635.9|46615.9|46650|46630|46635.9|46615.9|23
1727660360000|2024-09-30 01:39:20|46637.5|46617.5|46645.9|46625.9|46645.9|46625.9|46635.9|46615.9|3
1727660370000|2024-09-30 01:39:30|46644.4|46624.4|46628.4|46608.4|46644.4|46624.4|46621.9|46601.9|8
1727660380000|2024-09-30 01:39:40|46625.9|46605.9|46641.6|46621.6|46641.6|46621.6|46625.9|46605.9|2
1727660390000|2024-09-30 01:39:50|46640|46620|46601.9|46581.9|46640.9|46620.9|46600.9|46580.9|11
1727660400000|2024-09-30 01:40:00|46599.4|46579.4|46614.1|46594.1|46615.7|46595.7|46598.4|46578.4|25
1727660410000|2024-09-30 01:40:10|46610.9|46590.9|46596.9|46576.9|46610.9|46590.9|46596.9|46576.9|1
1727660420000|2024-09-30 01:40:20|46595.9|46575.9|46620|46600|46624.1|46604.1|46595.9|46575.9|8
1727660430000|2024-09-30 01:40:30|46618.4|46598.4|46593.4|46573.4|46618.4|46598.4|46593.4|46573.4|20
1727660440000|2024-09-30 01:40:40|46591.9|46571.9|46585.9|46565.9|46594.1|46574.1|46580.9|46560.9|25
1727660450000|2024-09-30 01:40:50|46584.4|46564.4|46585|46565|46594.1|46574.1|46575.9|46555.9|8
1727660460000|2024-09-30 01:41:00|46589.1|46569.1|46590|46570|46598.2|46578.2|46587.5|46567.5|10
1727660470000|2024-09-30 01:41:10|46588.4|46568.4|46600|46580|46604.1|46584.1|46588.4|46568.4|13
1727660480000|2024-09-30 01:41:20|46601.6|46581.6|46590.9|46570.9|46602.5|46582.5|46588.4|46568.4|18
1727660490000|2024-09-30 01:41:30|46590|46570|46575.9|46555.9|46590|46570|46574.4|46554.4|19
1727660500000|2024-09-30 01:41:40|46572.8|46552.8|46565.9|46545.9|46572.8|46552.8|46565.9|46545.9|18
1727660510000|2024-09-30 01:41:50|46568.4|46548.4|46587.2|46567.2|46587.2|46567.2|46568.4|46548.4|4
1727660520000|2024-09-30 01:42:00|46595|46575|46599.1|46579.1|46599.1|46579.1|46591.9|46571.9|8
1727660530000|2024-09-30 01:42:10|46602.2|46582.2|46600.9|46580.9|46604.1|46584.1|46598.4|46578.4|8
1727660540000|2024-09-30 01:42:20|46603.4|46583.4|46590|46570|46609.1|46589.1|46590|46570|14
1727660550000|2024-09-30 01:42:30|46593.2|46573.2|46595|46575|46595.7|46575.7|46590|46570|4
1727660560000|2024-09-30 01:42:40|46590|46570|46585|46565|46590|46570|46585|46565|2
1727660570000|2024-09-30 01:42:50|46590|46570|46585.9|46565.9|46590.9|46570.9|46585.9|46565.9|5
1727660580000|2024-09-30 01:43:00|46585|46565|46617.5|46597.5|46617.5|46597.5|46583.4|46563.4|18
1727660590000|2024-09-30 01:43:10|46615|46595|46615|46595|46615.9|46595.9|46610.9|46590.9|4
1727660600000|2024-09-30 01:43:20|46615.9|46595.9|46610.9|46590.9|46615.9|46595.9|46605.9|46585.9|12
1727660610000|2024-09-30 01:43:30|46612.5|46592.5|46617.5|46597.5|46617.5|46597.5|46605.9|46585.9|5
1727660620000|2024-09-30 01:43:40|46620|46600|46615|46595|46628.2|46608.2|46615|46595|15
1727660630000|2024-09-30 01:43:50|46613.4|46593.4|46609.1|46589.1|46613.4|46593.4|46609.1|46589.1|2
1727660640000|2024-09-30 01:44:00|46607.5|46587.5|46605|46585|46607.5|46587.5|46603.4|46583.4|3
1727660650000|2024-09-30 01:44:10|46609.1|46589.1|46602.5|46582.5|46615|46595|46600|46580|4
1727660660000|2024-09-30 01:44:20|46600.9|46580.9|46600.9|46580.9|46600.9|46580.9|46598.4|46578.4|1
1727660670000|2024-09-30 01:44:30|46601.9|46581.9|46580.9|46560.9|46602.5|46582.5|46580.9|46560.9|8
1727660680000|2024-09-30 01:44:40|46580|46560|46575|46555|46580|46560|46573.4|46553.4|9
1727660690000|2024-09-30 01:44:50|46576.6|46556.6|46585.9|46565.9|46590|46570|46575|46555|5
1727660700000|2024-09-30 01:45:00|46577.8|46557.8|46521|46501|46577.8|46557.8|46517.5|46497.5|72
1727660710000|2024-09-30 01:45:10|46518.5|46498.5|46534.4|46514.4|46541|46521|46516|46496|76
1727660720000|2024-09-30 01:45:20|46536.9|46516.9|46546.9|46526.9|46551.9|46531.9|46533.5|46513.5|17
1727660730000|2024-09-30 01:45:30|46549.4|46529.4|46529.4|46509.4|46549.4|46529.4|46526.9|46506.9|8
1727660740000|2024-09-30 01:45:40|46528.5|46508.5|46535.3|46515.3|46536.9|46516.9|46524.4|46504.4|16
1727660750000|2024-09-30 01:45:50|46534.4|46514.4|46536.9|46516.9|46538.5|46518.5|46531.9|46511.9|8
1727660760000|2024-09-30 01:46:00|46538.5|46518.5|46524.7|46504.7|46539.4|46519.4|46519.7|46499.7|14
1727660770000|2024-09-30 01:46:10|46526.2|46506.2|46523.7|46503.7|46531.9|46511.9|46518.7|46498.7|20
1727660780000|2024-09-30 01:46:20|46522.8|46502.8|46520.3|46500.3|46522.8|46502.8|46514.4|46494.4|24
1727660790000|2024-09-30 01:46:30|46526|46506|46525.3|46505.3|46531|46511|46525.3|46505.3|13
1727660800000|2024-09-30 01:46:40|46522.8|46502.8|46536|46516|46539.1|46519.1|46522.8|46502.8|34
1727660810000|2024-09-30 01:46:50|46539.1|46519.1|46533.5|46513.5|46542.8|46522.8|46533.5|46513.5|2
1727660820000|2024-09-30 01:47:00|46531.9|46511.9|46526.9|46506.9|46543.5|46523.5|46526.9|46506.9|16
1727660830000|2024-09-30 01:47:10|46523.7|46503.7|46518.5|46498.5|46531|46511|46516.9|46496.9|9
1727660840000|2024-09-30 01:47:20|46521.9|46501.9|46502.8|46482.8|46530|46510|46502.8|46482.8|10
1727660850000|2024-09-30 01:47:30|46501.2|46481.2|46502.8|46482.8|46506.9|46486.9|46495.3|46475.3|11
1727660860000|2024-09-30 01:47:40|46500.3|46480.3|46520.3|46500.3|46524.4|46504.4|46497.8|46477.8|3
1727660870000|2024-09-30 01:47:50|46519.4|46499.4|46506.9|46486.9|46521.9|46501.9|46506.9|46486.9|8
1727660880000|2024-09-30 01:48:00|46508.5|46488.5|46517.8|46497.8|46517.8|46497.8|46506.9|46486.9|9
1727660890000|2024-09-30 01:48:10|46516.9|46496.9|46511.9|46491.9|46519.4|46499.4|46506.9|46486.9|10
1727660900000|2024-09-30 01:48:20|46510.3|46490.3|46477.8|46457.8|46510.3|46490.3|46477.8|46457.8|10
1727660910000|2024-09-30 01:48:30|46478.7|46458.7|46462.8|46442.8|46478.7|46458.7|46462.8|46442.8|22
1727660920000|2024-09-30 01:48:40|46464.4|46444.4|46472.8|46452.8|46472.8|46452.8|46464.4|46444.4|9
1727660930000|2024-09-30 01:48:50|46475.3|46455.3|46474.4|46454.4|46484.4|46464.4|46472.8|46452.8|12
1727660940000|2024-09-30 01:49:00|46476.9|46456.9|46491.9|46471.9|46501|46481|46476.9|46456.9|20
1727660950000|2024-09-30 01:49:10|46489.4|46469.4|46456.9|46436.9|46489.4|46469.4|46456.9|46436.9|8
1727660960000|2024-09-30 01:49:20|46451.9|46431.9|46406.9|46386.9|46451.9|46431.9|46405.3|46385.3|45
1727660970000|2024-09-30 01:49:30|46405.3|46385.3|46419.4|46399.4|46419.4|46399.4|46403.5|46383.5|25
1727660980000|2024-09-30 01:49:40|46418.5|46398.5|46426.9|46406.9|46433.5|46413.5|46416.9|46396.9|18
1727660990000|2024-09-30 01:49:50|46429.4|46409.4|46425.3|46405.3|46434.4|46414.4|46425.3|46405.3|5
1727661000000|2024-09-30 01:50:00|46424.4|46404.4|46421|46401|46424.4|46404.4|46401.9|46381.9|33
1727661010000|2024-09-30 01:50:10|46419.4|46399.4|46431.9|46411.9|46431.9|46411.9|46416.9|46396.9|10
1727661020000|2024-09-30 01:50:20|46433.5|46413.5|46454.4|46434.4|46454.4|46434.4|46431.9|46411.9|4
1727661030000|2024-09-30 01:50:30|46459.4|46439.4|46461.9|46441.9|46469.4|46449.4|46454.4|46434.4|13
1727661040000|2024-09-30 01:50:40|46464.4|46444.4|46445.3|46425.3|46466|46446|46445.3|46425.3|24
1727661050000|2024-09-30 01:50:50|46448.5|46428.5|46439.4|46419.4|46461.9|46441.9|46437.8|46417.8|8
1727661060000|2024-09-30 01:51:00|46440.3|46420.3|46451.9|46431.9|46458.7|46438.7|46440.3|46420.3|37
1727661070000|2024-09-30 01:51:10|46449.4|46429.4|46432.8|46412.8|46449.4|46429.4|46431.9|46411.9|9
1727661080000|2024-09-30 01:51:20|46430.3|46410.3|46427.8|46407.8|46436.9|46416.9|46427.8|46407.8|13
1727661090000|2024-09-30 01:51:30|46431|46411|46430|46410|46439.4|46419.4|46422.8|46402.8|19
1727661100000|2024-09-30 01:51:40|46426.9|46406.9|46436.9|46416.9|46441.9|46421.9|46426.9|46406.9|3
1727661110000|2024-09-30 01:51:50|46435.3|46415.3|46448.7|46428.7|46461.9|46441.9|46435.3|46415.3|10
1727661120000|2024-09-30 01:52:00|46447.8|46427.8|46450|46430|46451.9|46431.9|46437.8|46417.8|7
1727661130000|2024-09-30 01:52:10|46455|46435|46446.9|46426.9|46463.7|46443.7|46441.9|46421.9|14
1727661140000|2024-09-30 01:52:20|46445.3|46425.3|46443.7|46423.7|46451.9|46431.9|46443.7|46423.7|13
1727661150000|2024-09-30 01:52:30|46445.3|46425.3|46433.7|46413.7|46450.3|46430.3|46432.2|46412.2|13
1727661160000|2024-09-30 01:52:40|46432.8|46412.8|46404.4|46384.4|46432.8|46412.8|46404|46384|32
1727661170000|2024-09-30 01:52:50|46402.8|46382.8|46386|46366|46402.8|46382.8|46386|46366|24
1727661180000|2024-09-30 01:53:00|46388.5|46368.5|46412.8|46392.8|46414.4|46394.4|46384.4|46364.4|15
1727661190000|2024-09-30 01:53:10|46411.9|46391.9|46438.5|46418.5|46438.5|46418.5|46411.9|46391.9|8
1727661200000|2024-09-30 01:53:20|46436.9|46416.9|46438.7|46418.7|46448.5|46428.5|46434.4|46414.4|25
1727661210000|2024-09-30 01:53:30|46435.6|46415.6|46446.9|46426.9|46451.9|46431.9|46434.7|46414.7|4
1727661220000|2024-09-30 01:53:40|46447.8|46427.8|46437.8|46417.8|46447.8|46427.8|46431.9|46411.9|10
1727661230000|2024-09-30 01:53:50|46439.4|46419.4|46467.8|46447.8|46467.8|46447.8|46439.4|46419.4|9
1727661240000|2024-09-30 01:54:00|46464.7|46444.7|46480.3|46460.3|46482.8|46462.8|46462.8|46442.8|19
1727661250000|2024-09-30 01:54:10|46478.7|46458.7|46486.2|46466.2|46486.2|46466.2|46478.7|46458.7|7
1727661260000|2024-09-30 01:54:20|46487.8|46467.8|46490.6|46470.6|46497.8|46477.8|46483.1|46463.1|9
1727661270000|2024-09-30 01:54:30|46489.7|46469.7|46477.2|46457.2|46494.7|46474.7|46477.2|46457.2|5
1727661280000|2024-09-30 01:54:40|46478.7|46458.7|46491.9|46471.9|46493.5|46473.5|46473.7|46453.7|39
1727661290000|2024-09-30 01:54:50|46492.8|46472.8|46483.7|46463.7|46496.9|46476.9|46483.7|46463.7|6
1727661300000|2024-09-30 01:55:00|46481.2|46461.2|46487.8|46467.8|46490.3|46470.3|46470.3|46450.3|13
1727661310000|2024-09-30 01:55:10|46485.3|46465.3|46482.8|46462.8|46485.3|46465.3|46473.7|46453.7|0
1727661320000|2024-09-30 01:55:20|46484.4|46464.4|46488.7|46468.7|46488.7|46468.7|46483.7|46463.7|3
1727661330000|2024-09-30 01:55:30|46490.3|46470.3|46485.6|46465.6|46495.3|46475.3|46485.6|46465.6|4
1727661340000|2024-09-30 01:55:40|46486.2|46466.2|46488.7|46468.7|46492.8|46472.8|46486.2|46466.2|3
1727661350000|2024-09-30 01:55:50|46490.3|46470.3|46492.8|46472.8|46492.8|46472.8|46483.7|46463.7|1
1727661360000|2024-09-30 01:56:00|46491.2|46471.2|46500.3|46480.3|46500.3|46480.3|46479.7|46459.7|7
1727661370000|2024-09-30 01:56:10|46499.4|46479.4|46514.4|46494.4|46516|46496|46499.4|46479.4|4
1727661380000|2024-09-30 01:56:20|46516|46496|46502.8|46482.8|46516|46496|46502.8|46482.8|4
1727661390000|2024-09-30 01:56:30|46501.9|46481.9|46497.8|46477.8|46501.9|46481.9|46495.6|46475.6|1
1727661400000|2024-09-30 01:56:40|46495.3|46475.3|46491.2|46471.2|46495.3|46475.3|46488.7|46468.7|30
1727661410000|2024-09-30 01:56:50|46489.7|46469.7|46507.8|46487.8|46511.9|46491.9|46488.7|46468.7|8
1727661420000|2024-09-30 01:57:00|46511|46491|46511.2|46491.2|46519.4|46499.4|46504.7|46484.7|1
1727661430000|2024-09-30 01:57:10|46507.2|46487.2|46477.8|46457.8|46507.2|46487.2|46476.2|46456.2|4
1727661440000|2024-09-30 01:57:20|46482.8|46462.8|46461.2|46441.2|46483.7|46463.7|46461.2|46441.2|6
1727661450000|2024-09-30 01:57:30|46456.2|46436.2|46458.7|46438.7|46463.7|46443.7|46452.2|46432.2|9
1727661460000|2024-09-30 01:57:40|46454.7|46434.7|46439.7|46419.7|46454.7|46434.7|46436.2|46416.2|3
1727661470000|2024-09-30 01:57:50|46443.7|46423.7|46439.7|46419.7|46448.7|46428.7|46435.6|46415.6|10
1727661480000|2024-09-30 01:58:00|46442.8|46422.8|46443.7|46423.7|46447.8|46427.8|46434.7|46414.7|8
1727661490000|2024-09-30 01:58:10|46444.7|46424.7|46442.8|46422.8|46448.7|46428.7|46438.7|46418.7|4
1727661500000|2024-09-30 01:58:20|46441.2|46421.2|46453.7|46433.7|46463.7|46443.7|46441.2|46421.2|9
1727661510000|2024-09-30 01:58:30|46451.2|46431.2|46462.2|46442.2|46466.9|46446.9|46451.2|46431.2|5
1727661520000|2024-09-30 01:58:40|46460.6|46440.6|46478.7|46458.7|46478.7|46458.7|46458.1|46438.1|7
1727661530000|2024-09-30 01:58:50|46479.7|46459.7|46478.7|46458.7|46483.7|46463.7|46473.7|46453.7|1
1727661540000|2024-09-30 01:59:00|46481.9|46461.9|46469.7|46449.7|46483.7|46463.7|46468.7|46448.7|6
1727661550000|2024-09-30 01:59:10|46471.2|46451.2|46473.7|46453.7|46479.4|46459.4|46471.2|46451.2|7
1727661560000|2024-09-30 01:59:20|46478.7|46458.7|46487.8|46467.8|46488.7|46468.7|46476.2|46456.2|10
1727661570000|2024-09-30 01:59:30|46488.7|46468.7|46493.7|46473.7|46496.2|46476.2|46488.7|46468.7|1
1727661580000|2024-09-30 01:59:40|46490.6|46470.6|46498.7|46478.7|46498.7|46478.7|46487.2|46467.2|0
1727661590000|2024-09-30 01:59:50|46500.3|46480.3|46483.7|46463.7|46502.8|46482.8|46479.7|46459.7|12
1727661600000|2024-09-30 02:00:00|46482.2|46462.2|46479.4|46459.4|46482.2|46462.2|46449.7|46429.7|12
1727661610000|2024-09-30 02:00:10|46480.3|46460.3|46449.7|46429.7|46498.7|46478.7|46449.7|46429.7|109
1727661620000|2024-09-30 02:00:20|46448.7|46428.7|46404.7|46384.7|46451.2|46431.2|46404.7|46384.7|14
1727661630000|2024-09-30 02:00:30|46403.1|46383.1|46403.7|46383.7|46404.7|46384.7|46400.6|46380.6|6
1727661640000|2024-09-30 02:00:40|46401.2|46381.2|46384.7|46364.7|46408.7|46388.7|46384.7|46364.7|7
1727661650000|2024-09-30 02:00:50|46383.1|46363.1|46372.8|46352.8|46383.1|46363.1|46364.7|46344.7|15
1727661660000|2024-09-30 02:01:00|46378.7|46358.7|46383.7|46363.7|46395.3|46375.3|46378.7|46358.7|64
1727661670000|2024-09-30 02:01:10|46380.6|46360.6|46355.6|46335.6|46380.6|46360.6|46355.6|46335.6|122
1727661680000|2024-09-30 02:01:20|46353.1|46333.1|46358.7|46338.7|46361.2|46341.2|46333.7|46313.7|71
1727661690000|2024-09-30 02:01:30|46359.7|46339.7|46393.7|46373.7|46393.7|46373.7|46359.7|46339.7|32
1727661700000|2024-09-30 02:01:40|46396.9|46376.9|46393.7|46373.7|46397.2|46377.2|46392.8|46372.8|14
1727661710000|2024-09-30 02:01:50|46397.2|46377.2|46418.7|46398.7|46418.7|46398.7|46397.2|46377.2|47
1727661720000|2024-09-30 02:02:00|46421.9|46401.9|46427.2|46407.2|46433.7|46413.7|46421.9|46401.9|5
1727661730000|2024-09-30 02:02:10|46425.6|46405.6|46416.5|46396.5|46427.2|46407.2|46415.9|46395.9|3
1727661740000|2024-09-30 02:02:20|46415.6|46395.6|46429.7|46409.7|46429.7|46409.7|46402.4|46382.4|3
1727661750000|2024-09-30 02:02:30|46434.7|46414.7|46414.7|46394.7|46434.7|46414.7|46410.6|46390.6|4
1727661760000|2024-09-30 02:02:40|46415.6|46395.6|46426.5|46406.5|46433.7|46413.7|46415.6|46395.6|2
1727661770000|2024-09-30 02:02:50|46425.6|46405.6|46425.6|46405.6|46425.6|46405.6|46415.6|46395.6|3
1727661780000|2024-09-30 02:03:00|46426.5|46406.5|46446.5|46426.5|46452.4|46432.4|46426.5|46406.5|28
1727661790000|2024-09-30 02:03:10|46442.4|46422.4|46456.5|46436.5|46458.1|46438.1|46437.4|46417.4|19
1727661800000|2024-09-30 02:03:20|46454.7|46434.7|46454.9|46434.9|46464|46444|46451.5|46431.5|19
1727661810000|2024-09-30 02:03:30|46454|46434|46449|46429|46454|46434|46444.9|46424.9|2
1727661820000|2024-09-30 02:03:40|46447.4|46427.4|46431.5|46411.5|46451.5|46431.5|46429|46409|6
1727661830000|2024-09-30 02:03:50|46433.1|46413.1|46406.5|46386.5|46434|46414|46406.5|46386.5|11
1727661840000|2024-09-30 02:04:00|46403.4|46383.4|46424|46404|46424|46404|46401.5|46381.5|28
1727661850000|2024-09-30 02:04:10|46426.5|46406.5|46441.5|46421.5|46444.7|46424.7|46426.5|46406.5|5
1727661860000|2024-09-30 02:04:20|46439.9|46419.9|46436.5|46416.5|46439.9|46419.9|46431.5|46411.5|2
1727661870000|2024-09-30 02:04:30|46435.6|46415.6|46432.4|46412.4|46436.5|46416.5|46431.5|46411.5|3
1727661880000|2024-09-30 02:04:40|46431.5|46411.5|46406.5|46386.5|46433.1|46413.1|46404|46384|8
1727661890000|2024-09-30 02:04:50|46404|46384|46396.5|46376.5|46406.5|46386.5|46391.5|46371.5|10
1727661900000|2024-09-30 02:05:00|46393.4|46373.4|46394|46374|46395.6|46375.6|46381.5|46361.5|7
1727661910000|2024-09-30 02:05:10|46396.5|46376.5|46386.5|46366.5|46396.5|46376.5|46376.5|46356.5|3
1727661920000|2024-09-30 02:05:20|46389.7|46369.7|46401.5|46381.5|46401.5|46381.5|46389.7|46369.7|4
1727661930000|2024-09-30 02:05:30|46403.1|46383.1|46416.5|46396.5|46416.5|46396.5|46403.1|46383.1|0
1727661940000|2024-09-30 02:05:40|46418.1|46398.1|46421.5|46401.5|46426.5|46406.5|46416.5|46396.5|5
1727661950000|2024-09-30 02:05:50|46420|46400|46411.5|46391.5|46420|46400|46411.5|46391.5|3
1727661960000|2024-09-30 02:06:00|46410|46390|46421.5|46401.5|46426.5|46406.5|46408.4|46388.4|1
1727661970000|2024-09-30 02:06:10|46425|46405|46421.5|46401.5|46430.6|46410.6|46421.5|46401.5|0
1727661980000|2024-09-30 02:06:20|46423.1|46403.1|46421.5|46401.5|46429|46409|46411.5|46391.5|4
1727661990000|2024-09-30 02:06:30|46420|46400|46416.5|46396.5|46420|46400|46416.5|46396.5|1
1727662000000|2024-09-30 02:06:40|46414|46394|46416.5|46396.5|46416.5|46396.5|46406.5|46386.5|3
1727662010000|2024-09-30 02:06:50|46418.1|46398.1|46411.5|46391.5|46421.5|46401.5|46407.5|46387.5|4
1727662020000|2024-09-30 02:07:00|46416.5|46396.5|46431.5|46411.5|46439|46419|46414|46394|3
1727662030000|2024-09-30 02:07:10|46433.1|46413.1|46436.5|46416.5|46436.5|46416.5|46429|46409|8
1727662040000|2024-09-30 02:07:20|46439|46419|46456.5|46436.5|46456.5|46436.5|46439|46419|4
1727662050000|2024-09-30 02:07:30|46451.5|46431.5|46470|46450|46476.5|46456.5|46451.5|46431.5|3
1727662060000|2024-09-30 02:07:40|46469|46449|46459|46439|46469|46449|46451.5|46431.5|6
1727662070000|2024-09-30 02:07:50|46461.5|46441.5|46466.5|46446.5|46471.5|46451.5|46461.5|46441.5|6
1727662080000|2024-09-30 02:08:00|46462.5|46442.5|46476.5|46456.5|46476.5|46456.5|46459|46439|5
1727662090000|2024-09-30 02:08:10|46475|46455|46476.5|46456.5|46476.5|46456.5|46473.1|46453.1|1
1727662100000|2024-09-30 02:08:20|46481.5|46461.5|46486.5|46466.5|46489|46469|46481.5|46461.5|7
1727662110000|2024-09-30 02:08:30|46484|46464|46486.5|46466.5|46494|46474|46482.5|46462.5|16
1727662120000|2024-09-30 02:08:40|46488.1|46468.1|46491.5|46471.5|46496.5|46476.5|46488.1|46468.1|1
1727662130000|2024-09-30 02:08:50|46494|46474|46486.5|46466.5|46494|46474|46486.5|46466.5|3
1727662140000|2024-09-30 02:09:00|46488.1|46468.1|46491.5|46471.5|46496.5|46476.5|46488.1|46468.1|5
1727662150000|2024-09-30 02:09:10|46493.1|46473.1|46496.5|46476.5|46501.5|46481.5|46493.1|46473.1|1
1727662160000|2024-09-30 02:09:20|46497.5|46477.5|46516.5|46496.5|46521.5|46501.5|46491.5|46471.5|2
1727662170000|2024-09-30 02:09:30|46515|46495|46516.5|46496.5|46521.5|46501.5|46514|46494|4
1727662180000|2024-09-30 02:09:40|46514|46494|46504|46484|46514|46494|46500|46480|3
1727662190000|2024-09-30 02:09:50|46503.1|46483.1|46484|46464|46504|46484|46484|46464|6
1727662200000|2024-09-30 02:10:00|46482.5|46462.5|46481.5|46461.5|46482.5|46462.5|46471.5|46451.5|11
1727662210000|2024-09-30 02:10:10|46486.5|46466.5|46474|46454|46486.5|46466.5|46473.4|46453.4|0
1727662220000|2024-09-30 02:10:20|46476.5|46456.5|46481.5|46461.5|46481.5|46461.5|46476.5|46456.5|2
1727662230000|2024-09-30 02:10:30|46475|46455|46466.5|46446.5|46475|46455|46462.5|46442.5|4
1727662240000|2024-09-30 02:10:40|46468.1|46448.1|46464|46444|46469|46449|46461.5|46441.5|0
1727662250000|2024-09-30 02:10:50|46466.5|46446.5|46452.5|46432.5|46466.5|46446.5|46452.5|46432.5|4
1727662260000|2024-09-30 02:11:00|46454|46434|46456.5|46436.5|46461.5|46441.5|46449|46429|3
1727662270000|2024-09-30 02:11:10|46454|46434|46431.5|46411.5|46454|46434|46431.5|46411.5|8
1727662280000|2024-09-30 02:11:20|46430|46410|46429.7|46409.7|46431.5|46411.5|46425|46405|2
1727662290000|2024-09-30 02:11:30|46431.5|46411.5|46445.9|46425.9|46457.5|46437.5|46431.5|46411.5|3
1727662300000|2024-09-30 02:11:40|46447.5|46427.5|46445.9|46425.9|46447.5|46427.5|46442.5|46422.5|5
1727662310000|2024-09-30 02:11:50|46445|46425|46437.5|46417.5|46446.5|46426.5|46437.5|46417.5|4
1727662320000|2024-09-30 02:12:00|46434.3|46414.3|46437.5|46417.5|46441.5|46421.5|46422.5|46402.5|3
1727662330000|2024-09-30 02:12:10|46436.5|46416.5|46446.5|46426.5|46451.5|46431.5|46431.5|46411.5|2
1727662340000|2024-09-30 02:12:20|46444|46424|46457.5|46437.5|46457.5|46437.5|46440|46420|3
1727662350000|2024-09-30 02:12:30|46452.5|46432.5|46443.4|46423.4|46452.5|46432.5|46437.5|46417.5|4
1727662360000|2024-09-30 02:12:40|46445.9|46425.9|46452.5|46432.5|46460.6|46440.6|46445.9|46425.9|1
1727662370000|2024-09-30 02:12:50|46450.9|46430.9|46450|46430|46454|46434|46442.5|46422.5|3
1727662380000|2024-09-30 02:13:00|46449|46429|46422.5|46402.5|46451.5|46431.5|46422.5|46402.5|4
1727662390000|2024-09-30 02:13:10|46417.5|46397.5|46417.5|46397.5|46420|46400|46410|46390|5
1727662400000|2024-09-30 02:13:20|46420.6|46400.6|46402.5|46382.5|46422.5|46402.5|46402.5|46382.5|5
1727662410000|2024-09-30 02:13:30|46404|46384|46402.5|46382.5|46404|46384|46397.5|46377.5|5
1727662420000|2024-09-30 02:13:40|46407.5|46387.5|46405|46385|46412.5|46392.5|46405|46385|1
1727662430000|2024-09-30 02:13:50|46402.5|46382.5|46402.5|46382.5|46402.5|46382.5|46397.5|46377.5|5
1727662440000|2024-09-30 02:14:00|46404|46384|46410|46390|46417.5|46397.5|46404|46384|5
1727662450000|2024-09-30 02:14:10|46406.5|46386.5|46421.5|46401.5|46421.5|46401.5|46406.5|46386.5|0
1727662460000|2024-09-30 02:14:20|46422.5|46402.5|46432.5|46412.5|46432.5|46412.5|46420.9|46400.9|0
1727662470000|2024-09-30 02:14:30|46437.5|46417.5|46439|46419|46445|46425|46437.5|46417.5|0
1727662480000|2024-09-30 02:14:40|46442.5|46422.5|46422.5|46402.5|46442.5|46422.5|46422.5|46402.5|4
1727662490000|2024-09-30 02:14:50|46424|46404|46417.5|46397.5|46427.5|46407.5|46413.4|46393.4|8
1727662500000|2024-09-30 02:15:00|46420.6|46400.6|46407.5|46387.5|46427.5|46407.5|46407.5|46387.5|1
1727662510000|2024-09-30 02:15:10|46409|46389|46407.5|46387.5|46409|46389|46405.9|46385.9|0
1727662520000|2024-09-30 02:15:20|46410.6|46390.6|46412.5|46392.5|46417.5|46397.5|46410.6|46390.6|1
1727662530000|2024-09-30 02:15:30|46405.2|46385.2|46409|46389|46410|46390|46405.2|46385.2|1
1727662540000|2024-09-30 02:15:40|46410.9|46390.9|46407.5|46387.5|46410.9|46390.9|46407.5|46387.5|0
1727662550000|2024-09-30 02:15:50|46404|46384|46407.5|46387.5|46407.5|46387.5|46402.5|46382.5|1
1727662560000|2024-09-30 02:16:00|46409|46389|46407.5|46387.5|46410|46390|46402.5|46382.5|4
1727662570000|2024-09-30 02:16:10|46411.5|46391.5|46435|46415|46437.5|46417.5|46411.5|46391.5|6
1727662580000|2024-09-30 02:16:20|46432.5|46412.5|46439|46419|46439|46419|46430|46410|2
1727662590000|2024-09-30 02:16:30|46440|46420|46442.5|46422.5|46442.5|46422.5|46435|46415|2
1727662600000|2024-09-30 02:16:40|46437.5|46417.5|46437.5|46417.5|46440|46420|46437.5|46417.5|1
1727662610000|2024-09-30 02:16:50|46432.5|46412.5|46437.5|46417.5|46437.5|46417.5|46432.5|46412.5|1
1727662620000|2024-09-30 02:17:00|46442.5|46422.5|46432.5|46412.5|46447.5|46427.5|46432.5|46412.5|4
1727662630000|2024-09-30 02:17:10|46437.5|46417.5|46432.5|46412.5|46437.5|46417.5|46432.5|46412.5|1
1727662640000|2024-09-30 02:17:20|46430.9|46410.9|46432.5|46412.5|46432.5|46412.5|46430|46410|1
1727662650000|2024-09-30 02:17:30|46430|46410|46420.9|46400.9|46430|46410|46420.9|46400.9|1
1727662660000|2024-09-30 02:17:40|46419.3|46399.3|46415|46395|46419.3|46399.3|46410|46390|1
1727662670000|2024-09-30 02:17:50|46416.5|46396.5|46410|46390|46417.5|46397.5|46410|46390|2
1727662680000|2024-09-30 02:18:00|46412.5|46392.5|46416.5|46396.5|46422.5|46402.5|46412.5|46392.5|2
1727662690000|2024-09-30 02:18:10|46414.7|46394.7|46421.5|46401.5|46421.5|46401.5|46414.7|46394.7|0
1727662700000|2024-09-30 02:18:20|46424|46404|46436.5|46416.5|46436.5|46416.5|46424|46404|2
1727662710000|2024-09-30 02:18:30|46439.7|46419.7|46436.5|46416.5|46441.5|46421.5|46435|46415|2
1727662720000|2024-09-30 02:18:40|46435.6|46415.6|46437.5|46417.5|46441.5|46421.5|46435.6|46415.6|2
1727662730000|2024-09-30 02:18:50|46436.5|46416.5|46454.7|46434.7|46454.7|46434.7|46436.5|46416.5|3
1727662740000|2024-09-30 02:19:00|46456.5|46436.5|46464|46444|46464|46444|46456.5|46436.5|6
1727662750000|2024-09-30 02:19:10|46461.5|46441.5|46463.1|46443.1|46463.1|46443.1|46461.5|46441.5|1
1727662760000|2024-09-30 02:19:20|46466.5|46446.5|46474.7|46454.7|46474.7|46454.7|46466.5|46446.5|2
1727662770000|2024-09-30 02:19:30|46475.6|46455.6|46466.5|46446.5|46475.6|46455.6|46466.5|46446.5|0
1727662780000|2024-09-30 02:19:40|46468.4|46448.4|46461.5|46441.5|46471.5|46451.5|46461.5|46441.5|2
1727662790000|2024-09-30 02:19:50|46462.5|46442.5|46466.5|46446.5|46473.1|46453.1|46462.5|46442.5|8
1727662800000|2024-09-30 02:20:00|46461.5|46441.5|46456.5|46436.5|46461.5|46441.5|46454|46434|0
1727662810000|2024-09-30 02:20:10|46460|46440|46466.5|46446.5|46466.5|46446.5|46458.4|46438.4|2
1727662820000|2024-09-30 02:20:20|46467.5|46447.5|46466.5|46446.5|46469|46449|46466.5|46446.5|1
1727662830000|2024-09-30 02:20:30|46476.5|46456.5|46476.5|46456.5|46481.5|46461.5|46476.5|46456.5|2
1727662840000|2024-09-30 02:20:40|46478.1|46458.1|46478.1|46458.1|46479|46459|46478.1|46458.1|0
1727662850000|2024-09-30 02:20:50|46479|46459|46479|46459|46481.5|46461.5|46476.5|46456.5|1
1727662860000|2024-09-30 02:21:00|46480.6|46460.6|46488.1|46468.1|46488.1|46468.1|46480.6|46460.6|2
1727662870000|2024-09-30 02:21:10|46489|46469|46484|46464|46489|46469|46481.5|46461.5|2
1727662880000|2024-09-30 02:21:20|46483.1|46463.1|46479|46459|46483.1|46463.1|46479|46459|2
1727662890000|2024-09-30 02:21:30|46481.5|46461.5|46481.5|46461.5|46486.5|46466.5|46481.5|46461.5|7
1727662900000|2024-09-30 02:21:40|46479|46459|46477.5|46457.5|46481.5|46461.5|46476.5|46456.5|3
1727662910000|2024-09-30 02:21:50|46476.5|46456.5|46474|46454|46476.5|46456.5|46472.5|46452.5|12
1727662920000|2024-09-30 02:22:00|46475|46455|46477.5|46457.5|46477.5|46457.5|46472.5|46452.5|6
1727662930000|2024-09-30 02:22:10|46472.5|46452.5|46480.6|46460.6|46480.6|46460.6|46472.5|46452.5|7
1727662940000|2024-09-30 02:22:20|46483.1|46463.1|46492.5|46472.5|46495|46475|46483.1|46463.1|2
1727662950000|2024-09-30 02:22:30|46491.5|46471.5|46487.5|46467.5|46491.5|46471.5|46485|46465|16
1727662960000|2024-09-30 02:22:40|46485|46465|46485|46465|46489|46469|46482.5|46462.5|3
1727662970000|2024-09-30 02:22:50|46487.5|46467.5|46492.5|46472.5|46495|46475|46481.5|46461.5|9
1727662980000|2024-09-30 02:23:00|46496.5|46476.5|46498.4|46478.4|46502.5|46482.5|46496.5|46476.5|7
1727662990000|2024-09-30 02:23:10|46497.5|46477.5|46497.5|46477.5|46500.9|46480.9|46497.5|46477.5|0
1727663000000|2024-09-30 02:23:20|46500|46480|46495|46475|46500|46480|46495|46475|2
1727663010000|2024-09-30 02:23:30|46497.5|46477.5|46498.4|46478.4|46501.5|46481.5|46497.5|46477.5|0
1727663020000|2024-09-30 02:23:40|46499|46479|46497.5|46477.5|46502.5|46482.5|46497.5|46477.5|0
1727663030000|2024-09-30 02:23:50|46495.9|46475.9|46496.5|46476.5|46497.5|46477.5|46492.5|46472.5|2
1727663040000|2024-09-30 02:24:00|46497.5|46477.5|46486.5|46466.5|46501.5|46481.5|46484|46464|4
1727663050000|2024-09-30 02:24:10|46485|46465|46476.5|46456.5|46485|46465|46476.5|46456.5|0
1727663060000|2024-09-30 02:24:20|46477.5|46457.5|46476.5|46456.5|46477.5|46457.5|46476.5|46456.5|1
1727663070000|2024-09-30 02:24:30|46474|46454|46477.5|46457.5|46479|46459|46472.5|46452.5|6
1727663080000|2024-09-30 02:24:40|46481.5|46461.5|46476.5|46456.5|46481.5|46461.5|46476.5|46456.5|1
1727663090000|2024-09-30 02:24:50|46477.5|46457.5|46459.3|46439.3|46477.5|46457.5|46459.3|46439.3|7
1727663100000|2024-09-30 02:25:00|46463.4|46443.4|46477.5|46457.5|46477.5|46457.5|46462.5|46442.5|1
1727663110000|2024-09-30 02:25:10|46480.6|46460.6|46497.5|46477.5|46501.5|46481.5|46480.6|46460.6|20
1727663120000|2024-09-30 02:25:20|46495.9|46475.9|46488.4|46468.4|46495.9|46475.9|46488.4|46468.4|2
1727663130000|2024-09-30 02:25:30|46486.5|46466.5|46483.4|46463.4|46486.5|46466.5|46483.4|46463.4|1
1727663140000|2024-09-30 02:25:40|46485|46465|46487.5|46467.5|46487.5|46467.5|46485|46465|1
1727663150000|2024-09-30 02:25:50|46483.4|46463.4|46471.5|46451.5|46483.4|46463.4|46468.4|46448.4|3
1727663160000|2024-09-30 02:26:00|46467.5|46447.5|46442.5|46422.5|46472.5|46452.5|46442.5|46422.5|6
1727663170000|2024-09-30 02:26:10|46445.6|46425.6|46470|46450|46470|46450|46445|46425|7
1727663180000|2024-09-30 02:26:20|46470.9|46450.9|46470|46450|46480|46460|46470|46450|21
1727663190000|2024-09-30 02:26:30|46467.5|46447.5|46460|46440|46467.5|46447.5|46460|46440|3
1727663200000|2024-09-30 02:26:40|46457.5|46437.5|46462.5|46442.5|46462.5|46442.5|46455|46435|0
1727663210000|2024-09-30 02:26:50|46472.5|46452.5|46484|46464|46485|46465|46472.5|46452.5|8
1727663220000|2024-09-30 02:27:00|46487.5|46467.5|46487.5|46467.5|46487.5|46467.5|46487.5|46467.5|1
1727663230000|2024-09-30 02:27:10|46492.5|46472.5|46512.5|46492.5|46512.5|46492.5|46492.5|46472.5|2
1727663240000|2024-09-30 02:27:20|46504.3|46484.3|46498.4|46478.4|46504.3|46484.3|46498.4|46478.4|3
1727663250000|2024-09-30 02:27:30|46500|46480|46510|46490|46510|46490|46499.3|46479.3|8
1727663260000|2024-09-30 02:27:40|46511.5|46491.5|46510|46490|46512.5|46492.5|46510|46490|20
1727663270000|2024-09-30 02:27:50|46498.4|46478.4|46498.4|46478.4|46498.4|46478.4|46498.4|46478.4|21
1727663280000|2024-09-30 02:28:00|46497.5|46477.5|46497.5|46477.5|46497.5|46477.5|46497.5|46477.5|3
1727663290000|2024-09-30 02:28:10|46500|46480|46505.6|46485.6|46505.6|46485.6|46500|46480|5
1727663300000|2024-09-30 02:28:20|46507.5|46487.5|46507.5|46487.5|46510|46490|46502.5|46482.5|2
1727663310000|2024-09-30 02:28:30|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|46508.4|46488.4|26
1727663320000|2024-09-30 02:28:40|46509.3|46489.3|46509|46489|46509.3|46489.3|46506.5|46486.5|6
1727663330000|2024-09-30 02:28:50|46504|46484|46504|46484|46504|46484|46504|46484|2
1727663340000|2024-09-30 02:29:00|46505.6|46485.6|46504|46484|46507.5|46487.5|46504|46484|0
1727663350000|2024-09-30 02:29:10|46501.5|46481.5|46496.5|46476.5|46501.5|46481.5|46491.5|46471.5|0
1727663360000|2024-09-30 02:29:20|46498.1|46478.1|46501.5|46481.5|46501.5|46481.5|46496.5|46476.5|27
1727663370000|2024-09-30 02:29:30|46506.5|46486.5|46506.5|46486.5|46508.1|46488.1|46506.5|46486.5|3
1727663380000|2024-09-30 02:29:40|46505|46485|46508.1|46488.1|46508.1|46488.1|46504|46484|2
1727663390000|2024-09-30 02:29:50|46507.5|46487.5|46501.5|46481.5|46509|46489|46501.5|46481.5|2
1727663400000|2024-09-30 02:30:00|46511.5|46491.5|46477.5|46457.5|46514.7|46494.7|46467.5|46447.5|38
1727663410000|2024-09-30 02:30:10|46475|46455|46472.5|46452.5|46485|46465|46472.5|46452.5|13
1727663420000|2024-09-30 02:30:20|46475.6|46455.6|46487.5|46467.5|46487.5|46467.5|46475|46455|4
1727663430000|2024-09-30 02:30:30|46489|46469|46497.5|46477.5|46497.5|46477.5|46487.5|46467.5|5
1727663440000|2024-09-30 02:30:40|46496.5|46476.5|46507.5|46487.5|46507.5|46487.5|46496.5|46476.5|1
1727663450000|2024-09-30 02:30:50|46504|46484|46502.5|46482.5|46507.5|46487.5|46502.5|46482.5|0
1727663460000|2024-09-30 02:31:00|46497.5|46477.5|46503.1|46483.1|46503.1|46483.1|46492.5|46472.5|5
1727663470000|2024-09-30 02:31:10|46505|46485|46502.5|46482.5|46510.6|46490.6|46502.5|46482.5|0
1727663480000|2024-09-30 02:31:20|46500|46480|46485.9|46465.9|46500|46480|46482.5|46462.5|3
1727663490000|2024-09-30 02:31:30|46485|46465|46485|46465|46490|46470|46482.5|46462.5|7
1727663500000|2024-09-30 02:31:40|46484|46464|46475|46455|46485|46465|46475|46455|4
1727663510000|2024-09-30 02:31:50|46472.5|46452.5|46467.5|46447.5|46476.5|46456.5|46467.5|46447.5|1
1727663520000|2024-09-30 02:32:00|46468.4|46448.4|46465|46445|46470|46450|46460|46440|6
1727663530000|2024-09-30 02:32:10|46467.5|46447.5|46465|46445|46480|46460|46465|46445|2
1727663540000|2024-09-30 02:32:20|46466.5|46446.5|46472.5|46452.5|46476.5|46456.5|46466.5|46446.5|2
1727663550000|2024-09-30 02:32:30|46469|46449|46467.5|46447.5|46469|46449|46465|46445|2
1727663560000|2024-09-30 02:32:40|46465|46445|46462.5|46442.5|46465|46445|46460|46440|2
1727663570000|2024-09-30 02:32:50|46463.4|46443.4|46475|46455|46475|46455|46463.4|46443.4|1
1727663580000|2024-09-30 02:33:00|46477.5|46457.5|46492.5|46472.5|46492.5|46472.5|46477.5|46457.5|1
1727663590000|2024-09-30 02:33:10|46497.5|46477.5|46487.5|46467.5|46497.5|46477.5|46487.5|46467.5|0
1727663600000|2024-09-30 02:33:20|46489.3|46469.3|46507.5|46487.5|46510|46490|46489.3|46469.3|1
1727663610000|2024-09-30 02:33:30|46505|46485|46490|46470|46507.5|46487.5|46490|46470|0
1727663620000|2024-09-30 02:33:40|46492.5|46472.5|46490|46470|46492.5|46472.5|46490|46470|3
1727663630000|2024-09-30 02:33:50|46491.5|46471.5|46481.5|46461.5|46491.5|46471.5|46481.5|46461.5|1
1727663640000|2024-09-30 02:34:00|46482.5|46462.5|46472.5|46452.5|46482.5|46462.5|46463.4|46443.4|2
1727663650000|2024-09-30 02:34:10|46475.6|46455.6|46472.5|46452.5|46477.5|46457.5|46467.5|46447.5|0
1727663660000|2024-09-30 02:34:20|46470|46450|46472.5|46452.5|46474|46454|46457.5|46437.5|4
1727663670000|2024-09-30 02:34:30|46467.5|46447.5|46477.5|46457.5|46477.5|46457.5|46467.5|46447.5|4
1727663680000|2024-09-30 02:34:40|46481.5|46461.5|46487.5|46467.5|46487.5|46467.5|46480|46460|2
1727663690000|2024-09-30 02:34:50|46489|46469|46487.5|46467.5|46492.5|46472.5|46487.5|46467.5|2
1727663700000|2024-09-30 02:35:00|46484.3|46464.3|46497.5|46477.5|46500|46480|46482.5|46462.5|4
1727663710000|2024-09-30 02:35:10|46500.6|46480.6|46497.5|46477.5|46502.5|46482.5|46497.5|46477.5|1
1727663720000|2024-09-30 02:35:20|46500.6|46480.6|46502.5|46482.5|46505|46485|46500.6|46480.6|1
1727663730000|2024-09-30 02:35:30|46505|46485|46505|46485|46505|46485|46502.5|46482.5|2
1727663740000|2024-09-30 02:35:40|46507.5|46487.5|46502.5|46482.5|46511.5|46491.5|46502.5|46482.5|7
1727663750000|2024-09-30 02:35:50|46500.9|46480.9|46514|46494|46514|46494|46500|46480|3
1727663760000|2024-09-30 02:36:00|46512.5|46492.5|46512.5|46492.5|46517.5|46497.5|46512.5|46492.5|3
1727663770000|2024-09-30 02:36:10|46510|46490|46512.5|46492.5|46512.5|46492.5|46507.5|46487.5|1
1727663780000|2024-09-30 02:36:20|46515|46495|46520|46500|46522.5|46502.5|46515|46495|3
1727663790000|2024-09-30 02:36:30|46520.9|46500.9|46527.5|46507.5|46529|46509|46515.9|46495.9|7
1727663800000|2024-09-30 02:36:40|46530|46510|46535|46515|46540|46520|46530|46510|25
1727663810000|2024-09-30 02:36:50|46532.5|46512.5|46532.5|46512.5|46532.5|46512.5|46530|46510|2
1727663820000|2024-09-30 02:37:00|46527.5|46507.5|46522.5|46502.5|46527.5|46507.5|46522.5|46502.5|3
1727663830000|2024-09-30 02:37:10|46524|46504|46527.5|46507.5|46530.6|46510.6|46522.5|46502.5|2
1727663840000|2024-09-30 02:37:20|46528.4|46508.4|46537.5|46517.5|46542.5|46522.5|46528.4|46508.4|6
1727663850000|2024-09-30 02:37:30|46535.9|46515.9|46531.5|46511.5|46535.9|46515.9|46528.4|46508.4|4
1727663860000|2024-09-30 02:37:40|46530|46510|46532.5|46512.5|46532.5|46512.5|46523.4|46503.4|1
1727663870000|2024-09-30 02:37:50|46537.5|46517.5|46542.5|46522.5|46542.5|46522.5|46537.5|46517.5|7
1727663880000|2024-09-30 02:38:00|46545|46525|46555|46535|46555|46535|46545|46525|10
1727663890000|2024-09-30 02:38:10|46552.5|46532.5|46540.9|46520.9|46552.5|46532.5|46540|46520|4
1727663900000|2024-09-30 02:38:20|46540|46520|46527.5|46507.5|46540|46520|46527.5|46507.5|2
1727663910000|2024-09-30 02:38:30|46529|46509|46523.4|46503.4|46532.5|46512.5|46523.4|46503.4|3
1727663920000|2024-09-30 02:38:40|46522.5|46502.5|46510.9|46490.9|46522.5|46502.5|46510.9|46490.9|7
1727663930000|2024-09-30 02:38:50|46515|46495|46527.5|46507.5|46530|46510|46515|46495|4
1727663940000|2024-09-30 02:39:00|46530|46510|46532.5|46512.5|46537.5|46517.5|46530|46510|3
1727663950000|2024-09-30 02:39:10|46531.5|46511.5|46522.5|46502.5|46532.5|46512.5|46520.9|46500.9|2
1727663960000|2024-09-30 02:39:20|46525.6|46505.6|46523.4|46503.4|46527.5|46507.5|46522.5|46502.5|0
1727663970000|2024-09-30 02:39:30|46522.5|46502.5|46537.5|46517.5|46540|46520|46522.5|46502.5|2
1727663980000|2024-09-30 02:39:40|46540.6|46520.6|46532.5|46512.5|46542.5|46522.5|46532.5|46512.5|3
1727663990000|2024-09-30 02:39:50|46537.5|46517.5|46532.5|46512.5|46537.5|46517.5|46527.5|46507.5|2
1727664000000|2024-09-30 02:40:00|46535|46515|46532.5|46512.5|46535|46515|46532.5|46512.5|0
1727664010000|2024-09-30 02:40:10|46534|46514|46542.5|46522.5|46542.5|46522.5|46530|46510|7
1727664020000|2024-09-30 02:40:20|46547.5|46527.5|46549|46529|46552.5|46532.5|46547.5|46527.5|3
1727664030000|2024-09-30 02:40:30|46550|46530|46556.5|46536.5|46562.5|46542.5|46550|46530|7
1727664040000|2024-09-30 02:40:40|46558.1|46538.1|46561.5|46541.5|46564.7|46544.7|46558.1|46538.1|21
1727664050000|2024-09-30 02:40:50|46563.1|46543.1|46561.5|46541.5|46563.1|46543.1|46560|46540|7
1727664060000|2024-09-30 02:41:00|46562.5|46542.5|46562.5|46542.5|46562.5|46542.5|46552.5|46532.5|13
1727664070000|2024-09-30 02:41:10|46565|46545|46562.5|46542.5|46565.9|46545.9|46562.5|46542.5|10
1727664080000|2024-09-30 02:41:20|46560|46540|46557.5|46537.5|46560|46540|46557.5|46537.5|4
1727664090000|2024-09-30 02:41:30|46559|46539|46562.5|46542.5|46562.5|46542.5|46559|46539|2
1727664100000|2024-09-30 02:41:40|46560|46540|46562.5|46542.5|46564|46544|46560|46540|4
1727664110000|2024-09-30 02:41:50|46560|46540|46557.5|46537.5|46562.5|46542.5|46557.5|46537.5|5
1727664120000|2024-09-30 02:42:00|46555|46535|46550.9|46530.9|46555|46535|46550.9|46530.9|1
1727664130000|2024-09-30 02:42:10|46548.4|46528.4|46550|46530|46550|46530|46548.4|46528.4|1
1727664140000|2024-09-30 02:42:20|46547.5|46527.5|46547.5|46527.5|46550|46530|46545|46525|4
1727664150000|2024-09-30 02:42:30|46545.9|46525.9|46547.5|46527.5|46547.5|46527.5|46545|46525|2
1727664160000|2024-09-30 02:42:40|46549|46529|46547.5|46527.5|46549|46529|46545|46525|0
1727664170000|2024-09-30 02:42:50|46545|46525|46546.5|46526.5|46547.5|46527.5|46545|46525|0
1727664180000|2024-09-30 02:43:00|46547.5|46527.5|46522.5|46502.5|46547.5|46527.5|46522.5|46502.5|8
1727664190000|2024-09-30 02:43:10|46520.9|46500.9|46522.5|46502.5|46524|46504|46513.4|46493.4|10
1727664200000|2024-09-30 02:43:20|46524|46504|46532.5|46512.5|46532.5|46512.5|46524|46504|4
1727664210000|2024-09-30 02:43:30|46528.4|46508.4|46532.5|46512.5|46534|46514|46527.5|46507.5|6
1727664220000|2024-09-30 02:43:40|46535|46515|46532.5|46512.5|46536.5|46516.5|46532.5|46512.5|1
1727664230000|2024-09-30 02:43:50|46530|46510|46530|46510|46532.5|46512.5|46530|46510|0
1727664240000|2024-09-30 02:44:00|46528.4|46508.4|46514.3|46494.3|46528.4|46508.4|46514.3|46494.3|22
1727664250000|2024-09-30 02:44:10|46512.5|46492.5|46527.5|46507.5|46527.5|46507.5|46512.5|46492.5|1
1727664260000|2024-09-30 02:44:20|46530|46510|46534|46514|46535|46515|46530|46510|5
1727664270000|2024-09-30 02:44:30|46535|46515|46522.5|46502.5|46535|46515|46522.5|46502.5|1
1727664280000|2024-09-30 02:44:40|46520.9|46500.9|46520|46500|46522.5|46502.5|46520|46500|1
1727664290000|2024-09-30 02:44:50|46517.5|46497.5|46508.4|46488.4|46517.5|46497.5|46508.4|46488.4|3
1727664300000|2024-09-30 02:45:00|46507.5|46487.5|46502.5|46482.5|46507.5|46487.5|46497.5|46477.5|2
1727664310000|2024-09-30 02:45:10|46504|46484|46502.5|46482.5|46507.5|46487.5|46497.5|46477.5|2
1727664320000|2024-09-30 02:45:20|46505|46485|46522.5|46502.5|46522.5|46502.5|46505|46485|5
1727664330000|2024-09-30 02:45:30|46520.9|46500.9|46520|46500|46522.5|46502.5|46517.5|46497.5|0
1727664340000|2024-09-30 02:45:40|46520.9|46500.9|46532.5|46512.5|46532.5|46512.5|46520.9|46500.9|3
1727664350000|2024-09-30 02:45:50|46530.9|46510.9|46537.5|46517.5|46537.5|46517.5|46527.5|46507.5|0
1727664360000|2024-09-30 02:46:00|46542.5|46522.5|46540|46520|46544|46524|46540|46520|4
1727664370000|2024-09-30 02:46:10|46541.5|46521.5|46537.5|46517.5|46541.5|46521.5|46532.5|46512.5|3
1727664380000|2024-09-30 02:46:20|46539|46519|46537.5|46517.5|46539|46519|46537.5|46517.5|6
1727664390000|2024-09-30 02:46:30|46535.9|46515.9|46532.5|46512.5|46535.9|46515.9|46532.5|46512.5|1
1727664400000|2024-09-30 02:46:40|46530.9|46510.9|46522.5|46502.5|46530.9|46510.9|46522.5|46502.5|2
1727664410000|2024-09-30 02:46:50|46519.3|46499.3|46511.5|46491.5|46521.5|46501.5|46510|46490|10
1727664420000|2024-09-30 02:47:00|46512.5|46492.5|46512.5|46492.5|46515.9|46495.9|46512.5|46492.5|2
1727664430000|2024-09-30 02:47:10|46515|46495|46522.5|46502.5|46522.5|46502.5|46515|46495|3
1727664440000|2024-09-30 02:47:20|46520.9|46500.9|46515|46495|46520.9|46500.9|46510|46490|4
1727664450000|2024-09-30 02:47:30|46517.5|46497.5|46525|46505|46525|46505|46517.5|46497.5|2
1727664460000|2024-09-30 02:47:40|46523.4|46503.4|46526.5|46506.5|46526.5|46506.5|46520|46500|3
1727664470000|2024-09-30 02:47:50|46528.1|46508.1|46532.5|46512.5|46537.5|46517.5|46528.1|46508.1|1
1727664480000|2024-09-30 02:48:00|46527.5|46507.5|46530.6|46510.6|46530.6|46510.6|46522.5|46502.5|1
1727664490000|2024-09-30 02:48:10|46532.5|46512.5|46527.5|46507.5|46532.5|46512.5|46522.5|46502.5|1
1727664500000|2024-09-30 02:48:20|46532.5|46512.5|46527.5|46507.5|46532.5|46512.5|46527.5|46507.5|2
1727664510000|2024-09-30 02:48:30|46530.6|46510.6|46532.5|46512.5|46535|46515|46530.6|46510.6|3
1727664520000|2024-09-30 02:48:40|46530.9|46510.9|46525|46505|46532.5|46512.5|46525|46505|0
1727664530000|2024-09-30 02:48:50|46526.6|46506.6|46507.5|46487.5|46526.6|46506.6|46507.5|46487.5|3
1727664540000|2024-09-30 02:49:00|46505.9|46485.9|46512.5|46492.5|46516.6|46496.6|46505.9|46485.9|1
1727664550000|2024-09-30 02:49:10|46514.1|46494.1|46517.5|46497.5|46517.5|46497.5|46512.5|46492.5|3
1727664560000|2024-09-30 02:49:20|46515|46495|46526.6|46506.6|46526.6|46506.6|46512.5|46492.5|0
1727664570000|2024-09-30 02:49:30|46525.6|46505.6|46525.6|46505.6|46527.5|46507.5|46522.5|46502.5|1
1727664580000|2024-09-30 02:49:40|46527.5|46507.5|46532.5|46512.5|46532.5|46512.5|46527.5|46507.5|0
1727664590000|2024-09-30 02:49:50|46530|46510|46523.4|46503.4|46530|46510|46523.4|46503.4|3
1727664600000|2024-09-30 02:50:00|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|0
1727664610000|2024-09-30 02:50:10|46523.4|46503.4|46532.5|46512.5|46532.5|46512.5|46523.4|46503.4|1
1727664620000|2024-09-30 02:50:20|46537.5|46517.5|46532.5|46512.5|46537.5|46517.5|46527.5|46507.5|1
1727664630000|2024-09-30 02:50:30|46537.5|46517.5|46537.5|46517.5|46537.5|46517.5|46537.5|46517.5|0
1727664640000|2024-09-30 02:50:40|46536.6|46516.6|46537.5|46517.5|46537.5|46517.5|46535|46515|1
1727664650000|2024-09-30 02:50:50|46534.3|46514.3|46545|46525|46545|46525|46534.3|46514.3|5
1727664660000|2024-09-30 02:51:00|46539.3|46519.3|46522.5|46502.5|46539.3|46519.3|46522.5|46502.5|9
1727664670000|2024-09-30 02:51:10|46527.5|46507.5|46510|46490|46527.5|46507.5|46510|46490|1
1727664680000|2024-09-30 02:51:20|46509.1|46489.1|46497.5|46477.5|46510|46490|46497.5|46477.5|1
1727664690000|2024-09-30 02:51:30|46500|46480|46502.5|46482.5|46507.5|46487.5|46497.5|46477.5|3
1727664700000|2024-09-30 02:51:40|46505.6|46485.6|46510.6|46490.6|46512.5|46492.5|46505.6|46485.6|0
1727664710000|2024-09-30 02:51:50|46512.5|46492.5|46512.5|46492.5|46515|46495|46512.5|46492.5|1
1727664720000|2024-09-30 02:52:00|46510.9|46490.9|46529.1|46509.1|46529.1|46509.1|46510|46490|9
1727664730000|2024-09-30 02:52:10|46531.6|46511.6|46537.5|46517.5|46540|46520|46524.1|46504.1|9
1727664740000|2024-09-30 02:52:20|46540|46520|46545|46525|46545|46525|46540|46520|0
1727664750000|2024-09-30 02:52:30|46547.5|46527.5|46545|46525|46547.5|46527.5|46545|46525|1
1727664760000|2024-09-30 02:52:40|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|0
1727664770000|2024-09-30 02:52:50|46552.5|46532.5|46537.5|46517.5|46552.5|46532.5|46537.5|46517.5|11
1727664780000|2024-09-30 02:53:00|46536.6|46516.6|46537.5|46517.5|46537.5|46517.5|46535|46515|1
1727664790000|2024-09-30 02:53:10|||||||||1
1727664800000|2024-09-30 02:53:20|46542.5|46522.5|46542.5|46522.5|46542.5|46522.5|46542.5|46522.5|0
1727664820000|2024-09-30 02:53:40|46547.5|46527.5|46532.5|46512.5|46547.5|46527.5|46532.5|46512.5|4
1727664830000|2024-09-30 02:53:50|46536.6|46516.6|46531.6|46511.6|46536.6|46516.6|46531.6|46511.6|2
1727664840000|2024-09-30 02:54:00|46534.1|46514.1|46536.6|46516.6|46536.6|46516.6|46531.6|46511.6|3
1727664850000|2024-09-30 02:54:10|46531.6|46511.6|46531.6|46511.6|46534.1|46514.1|46531.6|46511.6|0
1727664860000|2024-09-30 02:54:20|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|46533.1|46513.1|3
1727664870000|2024-09-30 02:54:30|46531.6|46511.6|46536.6|46516.6|46536.6|46516.6|46531.6|46511.6|0
1727664880000|2024-09-30 02:54:40|46531.6|46511.6|46536.6|46516.6|46536.6|46516.6|46531.6|46511.6|0
1727664890000|2024-09-30 02:54:50|46535|46515|46526.6|46506.6|46536.6|46516.6|46526.6|46506.6|0
1727664900000|2024-09-30 02:55:00|46529.1|46509.1|46531.6|46511.6|46531.6|46511.6|46529.1|46509.1|4
1727664910000|2024-09-30 02:55:10|46533.1|46513.1|46531.6|46511.6|46537.2|46517.2|46531.6|46511.6|4
1727664920000|2024-09-30 02:55:20|46535|46515|46535|46515|46536.6|46516.6|46535|46515|1
1727664930000|2024-09-30 02:55:30|46534.1|46514.1|46536.6|46516.6|46536.6|46516.6|46531.6|46511.6|3
1727664940000|2024-09-30 02:55:40|46538.1|46518.1|46542.5|46522.5|46545|46525|46538.1|46518.1|22
1727664950000|2024-09-30 02:55:50|46545|46525|46539.1|46519.1|46545|46525|46539.1|46519.1|6
1727664960000|2024-09-30 02:56:00|46541.6|46521.6|46537.5|46517.5|46542.5|46522.5|46537.5|46517.5|2
1727664970000|2024-09-30 02:56:10|46535|46515|46530.9|46510.9|46535|46515|46530.9|46510.9|3
1727664980000|2024-09-30 02:56:20|46532.5|46512.5|46537.5|46517.5|46537.5|46517.5|46532.5|46512.5|1
1727664990000|2024-09-30 02:56:30|46541.6|46521.6|46537.5|46517.5|46541.6|46521.6|46537.5|46517.5|0
1727665000000|2024-09-30 02:56:40|46535.9|46515.9|46537.5|46517.5|46537.5|46517.5|46535|46515|0
1727665010000|2024-09-30 02:56:50|46535.9|46515.9|46530.9|46510.9|46535.9|46515.9|46530.9|46510.9|8
1727665020000|2024-09-30 02:57:00|46530|46510|46525|46505|46530|46510|46520.9|46500.9|4
1727665030000|2024-09-30 02:57:10|46525.9|46505.9|46532.5|46512.5|46532.5|46512.5|46525.9|46505.9|3
1727665040000|2024-09-30 02:57:20|46535|46515|46539.1|46519.1|46540|46520|46535|46515|3
1727665050000|2024-09-30 02:57:30|46541.6|46521.6|46537.5|46517.5|46542.5|46522.5|46535.9|46515.9|1
1727665060000|2024-09-30 02:57:40|46538.4|46518.4|46540|46520|46540|46520|46538.4|46518.4|0
1727665070000|2024-09-30 02:57:50|46545.6|46525.6|46558.1|46538.1|46558.1|46538.1|46545.6|46525.6|6
1727665080000|2024-09-30 02:58:00|46559.1|46539.1|46540|46520|46560|46540|46540|46520|7
1727665090000|2024-09-30 02:58:10|46542.5|46522.5|46546.6|46526.6|46546.6|46526.6|46542.5|46522.5|1
1727665100000|2024-09-30 02:58:20|46551.6|46531.6|46555|46535|46556.6|46536.6|46551.6|46531.6|3
1727665110000|2024-09-30 02:58:30|46556.6|46536.6|46560.6|46540.6|46560.6|46540.6|46556.6|46536.6|4
1727665120000|2024-09-30 02:58:40|46559.1|46539.1|46552.5|46532.5|46559.1|46539.1|46552.5|46532.5|1
1727665130000|2024-09-30 02:58:50|46556.6|46536.6|46547.5|46527.5|46556.6|46536.6|46547.5|46527.5|2
1727665140000|2024-09-30 02:59:00|46551.6|46531.6|46545.9|46525.9|46552.5|46532.5|46545.9|46525.9|1
1727665150000|2024-09-30 02:59:10|46547.5|46527.5|46546.6|46526.6|46547.5|46527.5|46537.5|46517.5|6
1727665160000|2024-09-30 02:59:20|46547.5|46527.5|46556.6|46536.6|46557.5|46537.5|46547.5|46527.5|0
1727665170000|2024-09-30 02:59:30|46551.6|46531.6|46544.1|46524.1|46551.6|46531.6|46544.1|46524.1|3
1727665180000|2024-09-30 02:59:40|46546.6|46526.6|46546.6|46526.6|46546.6|46526.6|46542.5|46522.5|1
1727665190000|2024-09-30 02:59:50|46549.7|46529.7|46546.6|46526.6|46551.6|46531.6|46546.6|46526.6|0
1727665200000|2024-09-30 03:00:00|46549.1|46529.1|46536.6|46516.6|46549.1|46529.1|46528.1|46508.1|14
1727665210000|2024-09-30 03:00:10|46534.1|46514.1|46531.6|46511.6|46536.6|46516.6|46531.6|46511.6|6
1727665220000|2024-09-30 03:00:20|46537.2|46517.2|46541.6|46521.6|46541.6|46521.6|46535|46515|2
1727665230000|2024-09-30 03:00:30|46543.1|46523.1|46544.1|46524.1|46546.6|46526.6|46541.6|46521.6|0
1727665240000|2024-09-30 03:00:40|46541.6|46521.6|46536.6|46516.6|46541.6|46521.6|46536.6|46516.6|2
1727665250000|2024-09-30 03:00:50|46537.5|46517.5|46536.6|46516.6|46540|46520|46536.6|46516.6|0
1727665260000|2024-09-30 03:01:00|46540.6|46520.6|46521.6|46501.6|46541.6|46521.6|46516.6|46496.6|5
1727665270000|2024-09-30 03:01:10|46523.1|46503.1|46524.1|46504.1|46524.1|46504.1|46523.1|46503.1|6
1727665280000|2024-09-30 03:01:20|46519.1|46499.1|46516.6|46496.6|46521.6|46501.6|46516.6|46496.6|2
1727665290000|2024-09-30 03:01:30|46511.6|46491.6|46508.4|46488.4|46516.6|46496.6|46508.4|46488.4|3
1727665300000|2024-09-30 03:01:40|46506.6|46486.6|46507.5|46487.5|46511.6|46491.6|46506.6|46486.6|4
1727665310000|2024-09-30 03:01:50|46509.1|46489.1|46510.6|46490.6|46510.6|46490.6|46506.6|46486.6|13
1727665320000|2024-09-30 03:02:00|46512.2|46492.2|46525.6|46505.6|46525.6|46505.6|46510.6|46490.6|7
1727665330000|2024-09-30 03:02:10|46527.2|46507.2|46535.6|46515.6|46535.6|46515.6|46527.2|46507.2|4
1727665340000|2024-09-30 03:02:20|46532.5|46512.5|46534.1|46514.1|46535.6|46515.6|46531.6|46511.6|4
1727665350000|2024-09-30 03:02:30|46533.1|46513.1|46535.6|46515.6|46535.6|46515.6|46531.6|46511.6|2
1727665360000|2024-09-30 03:02:40|46531.6|46511.6|46535.6|46515.6|46535.6|46515.6|46531.6|46511.6|1
1727665370000|2024-09-30 03:02:50|46534.1|46514.1|46528.1|46508.1|46534.1|46514.1|46528.1|46508.1|0
1727665380000|2024-09-30 03:03:00|46530.6|46510.6|46530.6|46510.6|46533.1|46513.1|46530.6|46510.6|2
1727665390000|2024-09-30 03:03:10|46533.1|46513.1|46540|46520|46543.1|46523.1|46533.1|46513.1|12
1727665400000|2024-09-30 03:03:20|46543.1|46523.1|46554.7|46534.7|46558.8|46538.8|46543.1|46523.1|16
1727665410000|2024-09-30 03:03:30|46551.6|46531.6|46550.6|46530.6|46552.5|46532.5|46550.6|46530.6|0
1727665420000|2024-09-30 03:03:40|46549.1|46529.1|46549.7|46529.7|46550.6|46530.6|46545.6|46525.6|4
1727665430000|2024-09-30 03:03:50|46548.1|46528.1|46555.6|46535.6|46558.1|46538.1|46548.1|46528.1|5
1727665440000|2024-09-30 03:04:00|46554.7|46534.7|46559.7|46539.7|46559.7|46539.7|46552.2|46532.2|10
1727665450000|2024-09-30 03:04:10|46558.1|46538.1|46551.6|46531.6|46558.1|46538.1|46551.6|46531.6|2
1727665460000|2024-09-30 03:04:20|46550.6|46530.6|46540.6|46520.6|46550.6|46530.6|46540.6|46520.6|15
1727665470000|2024-09-30 03:04:30|46539.7|46519.7|46530.6|46510.6|46539.7|46519.7|46530.6|46510.6|1
1727665480000|2024-09-30 03:04:40|46531.6|46511.6|46540.6|46520.6|46544.1|46524.1|46531.6|46511.6|2
1727665490000|2024-09-30 03:04:50|46538.1|46518.1|46541.6|46521.6|46543.1|46523.1|46536.6|46516.6|1
1727665500000|2024-09-30 03:05:00|46544.1|46524.1|46550.6|46530.6|46555.6|46535.6|46544.1|46524.1|2
1727665510000|2024-09-30 03:05:10|46549.1|46529.1|46540.6|46520.6|46549.1|46529.1|46540|46520|4
1727665520000|2024-09-30 03:05:20|46539.7|46519.7|46536.6|46516.6|46540.6|46520.6|46536.6|46516.6|1
1727665530000|2024-09-30 03:05:30|46535.6|46515.6|46531.6|46511.6|46535.6|46515.6|46531.6|46511.6|4
1727665540000|2024-09-30 03:05:40|46530.6|46510.6|46520.6|46500.6|46530.6|46510.6|46520.6|46500.6|5
1727665550000|2024-09-30 03:05:50|46519.1|46499.1|46517.5|46497.5|46520.6|46500.6|46516.6|46496.6|2
1727665560000|2024-09-30 03:06:00|46516.6|46496.6|46515.6|46495.6|46519.1|46499.1|46515.6|46495.6|2
1727665570000|2024-09-30 03:06:10|46514.1|46494.1|46512.2|46492.2|46514.1|46494.1|46509.1|46489.1|4
1727665580000|2024-09-30 03:06:20|46513.8|46493.8|46516.6|46496.6|46519.7|46499.7|46513.8|46493.8|2
1727665590000|2024-09-30 03:06:30|46515.6|46495.6|46519.7|46499.7|46522.2|46502.2|46515.6|46495.6|0
1727665600000|2024-09-30 03:06:40|46520.6|46500.6|46520.6|46500.6|46524.7|46504.7|46520.6|46500.6|1
1727665610000|2024-09-30 03:06:50|46521.6|46501.6|46524.7|46504.7|46524.7|46504.7|46519.7|46499.7|1
1727665620000|2024-09-30 03:07:00|46520.6|46500.6|46505.6|46485.6|46520.6|46500.6|46505.6|46485.6|15
1727665630000|2024-09-30 03:07:10|46504.7|46484.7|46491.6|46471.6|46505.6|46485.6|46491.6|46471.6|15
1727665640000|2024-09-30 03:07:20|46490.6|46470.6|46499.7|46479.7|46500.6|46480.6|46490.6|46470.6|14
1727665650000|2024-09-30 03:07:30|46500.6|46480.6|46491.6|46471.6|46500.6|46480.6|46491.6|46471.6|11
1727665660000|2024-09-30 03:07:40|46494.1|46474.1|46501.6|46481.6|46501.6|46481.6|46491.6|46471.6|1
1727665670000|2024-09-30 03:07:50|46505.6|46485.6|46505.6|46485.6|46505.6|46485.6|46501.6|46481.6|2
1727665680000|2024-09-30 03:08:00|46507.2|46487.2|46520.6|46500.6|46520.6|46500.6|46507.2|46487.2|2
1727665690000|2024-09-30 03:08:10|46519.1|46499.1|46526.6|46506.6|46526.6|46506.6|46516.6|46496.6|3
1727665700000|2024-09-30 03:08:20|46527.5|46507.5|46523.4|46503.4|46531.6|46511.6|46523.4|46503.4|0
1727665710000|2024-09-30 03:08:30|46526.6|46506.6|46519.1|46499.1|46526.6|46506.6|46519.1|46499.1|26
1727665720000|2024-09-30 03:08:40|46520.6|46500.6|46523.1|46503.1|46523.1|46503.1|46520.6|46500.6|1
1727665730000|2024-09-30 03:08:50|46521.6|46501.6|46521.6|46501.6|46523.1|46503.1|46521.6|46501.6|3
1727665740000|2024-09-30 03:09:00|46517.5|46497.5|46520.6|46500.6|46520.6|46500.6|46515.6|46495.6|3
1727665750000|2024-09-30 03:09:10|46522.2|46502.2|46520.6|46500.6|46523.1|46503.1|46520.6|46500.6|3
1727665760000|2024-09-30 03:09:20|46519.1|46499.1|46519.7|46499.7|46519.7|46499.7|46515.6|46495.6|2
1727665770000|2024-09-30 03:09:30|46518.1|46498.1|46529.1|46509.1|46529.1|46509.1|46518.1|46498.1|0
1727665780000|2024-09-30 03:09:40|46526.6|46506.6|46544.7|46524.7|46544.7|46524.7|46526.6|46506.6|2
1727665790000|2024-09-30 03:09:50|46545.6|46525.6|46548.1|46528.1|46555.6|46535.6|46545.6|46525.6|9
1727665800000|2024-09-30 03:10:00|46547.2|46527.2|46545.6|46525.6|46547.2|46527.2|46540.6|46520.6|0
1727665810000|2024-09-30 03:10:10|46547.2|46527.2|46549.7|46529.7|46549.7|46529.7|46547.2|46527.2|0
1727665820000|2024-09-30 03:10:20|46550.6|46530.6|46551.6|46531.6|46551.6|46531.6|46549.7|46529.7|0
1727665830000|2024-09-30 03:10:30|46548.4|46528.4|46548.4|46528.4|46548.4|46528.4|46548.4|46528.4|2
1727665840000|2024-09-30 03:10:40|46546.6|46526.6|46550.6|46530.6|46550.6|46530.6|46545|46525|0
1727665850000|2024-09-30 03:10:50|46549.7|46529.7|46549.1|46529.1|46550.6|46530.6|46546.6|46526.6|0
1727665860000|2024-09-30 03:11:00|46550.6|46530.6|46551.6|46531.6|46553.1|46533.1|46550.6|46530.6|3
1727665870000|2024-09-30 03:11:10|46554.1|46534.1|46560.6|46540.6|46560.6|46540.6|46554.1|46534.1|2
1727665880000|2024-09-30 03:11:20|46562.2|46542.2|46560.6|46540.6|46562.2|46542.2|46559.1|46539.1|0
1727665890000|2024-09-30 03:11:30|46562.5|46542.5|46559.1|46539.1|46564.1|46544.1|46559.1|46539.1|1
1727665900000|2024-09-30 03:11:40|46556.6|46536.6|46555.6|46535.6|46559.1|46539.1|46551.6|46531.6|0
1727665910000|2024-09-30 03:11:50|46554.1|46534.1|46554.1|46534.1|46554.1|46534.1|46554.1|46534.1|2
1727665920000|2024-09-30 03:12:00|46552.5|46532.5|46549.1|46529.1|46552.5|46532.5|46549.1|46529.1|0
1727665930000|2024-09-30 03:12:10|46546.6|46526.6|46546.6|46526.6|46546.6|46526.6|46546.6|46526.6|2
1727665940000|2024-09-30 03:12:20|46545|46525|46534.1|46514.1|46545|46525|46534.1|46514.1|2
1727665950000|2024-09-30 03:12:30|46532.5|46512.5|46533.1|46513.1|46533.1|46513.1|46526.6|46506.6|10
1727665960000|2024-09-30 03:12:40|46534.7|46514.7|46538.1|46518.1|46540.6|46520.6|46533.1|46513.1|1
1727665970000|2024-09-30 03:12:50|46539.7|46519.7|46540.6|46520.6|46541.6|46521.6|46539.1|46519.1|10
1727665980000|2024-09-30 03:13:00|46539.1|46519.1|46542.2|46522.2|46542.2|46522.2|46532.5|46512.5|15
1727665990000|2024-09-30 03:13:10|46543.1|46523.1|46552.2|46532.2|46554.7|46534.7|46543.1|46523.1|11
1727666000000|2024-09-30 03:13:20|46550.6|46530.6|46553.1|46533.1|46555.6|46535.6|46550.6|46530.6|0
1727666010000|2024-09-30 03:13:30|46551.6|46531.6|46550.6|46530.6|46551.6|46531.6|46550.6|46530.6|1
1727666020000|2024-09-30 03:13:40|46549.7|46529.7|46550.6|46530.6|46550.6|46530.6|46549.7|46529.7|0
1727666030000|2024-09-30 03:13:50|46553.1|46533.1|46553.1|46533.1|46553.1|46533.1|46553.1|46533.1|0
1727666040000|2024-09-30 03:14:00|46552.2|46532.2|46555.6|46535.6|46555.6|46535.6|46550.6|46530.6|5
1727666050000|2024-09-30 03:14:10|46557.2|46537.2|46572.2|46552.2|46572.2|46552.2|46557.2|46537.2|13
1727666060000|2024-09-30 03:14:20|46573.1|46553.1|46555.6|46535.6|46573.1|46553.1|46555.6|46535.6|9
1727666070000|2024-09-30 03:14:30|46557.5|46537.5|46567.5|46547.5|46570|46550|46557.5|46537.5|8
1727666080000|2024-09-30 03:14:40|46569.1|46549.1|46573.1|46553.1|46574.1|46554.1|46567.5|46547.5|2
1727666090000|2024-09-30 03:14:50|46574.7|46554.7|46569.1|46549.1|46575.6|46555.6|46569.1|46549.1|2
1727666100000|2024-09-30 03:15:00|46570.6|46550.6|46574.1|46554.1|46574.1|46554.1|46569.1|46549.1|2
1727666110000|2024-09-30 03:15:10|46575.6|46555.6|46574.1|46554.1|46576.6|46556.6|46574.1|46554.1|4
1727666120000|2024-09-30 03:15:20|46572.5|46552.5|46569.1|46549.1|46572.5|46552.5|46569.1|46549.1|4
1727666130000|2024-09-30 03:15:30|46572.5|46552.5|46572.5|46552.5|46572.5|46552.5|46572.5|46552.5|4
1727666140000|2024-09-30 03:15:40|46571.6|46551.6|46572.5|46552.5|46572.5|46552.5|46569.1|46549.1|10
1727666150000|2024-09-30 03:15:50|46571.6|46551.6|46579.1|46559.1|46579.1|46559.1|46571.6|46551.6|4
1727666160000|2024-09-30 03:16:00|46581.6|46561.6|46578.4|46558.4|46585.6|46565.6|46578.4|46558.4|5
1727666170000|2024-09-30 03:16:10|46581.6|46561.6|46579.4|46559.4|46582.5|46562.5|46577.5|46557.5|1
1727666180000|2024-09-30 03:16:20|46578.4|46558.4|46577.5|46557.5|46578.4|46558.4|46575.9|46555.9|2
1727666190000|2024-09-30 03:16:30|46575.9|46555.9|46570|46550|46575.9|46555.9|46568.4|46548.4|1
1727666200000|2024-09-30 03:16:40|46568.4|46548.4|46572.5|46552.5|46572.5|46552.5|46567.5|46547.5|0
1727666210000|2024-09-30 03:16:50|46573.4|46553.4|46581.6|46561.6|46581.6|46561.6|46572.5|46552.5|4
1727666220000|2024-09-30 03:17:00|46583.1|46563.1|46591.6|46571.6|46591.6|46571.6|46583.1|46563.1|4
1727666230000|2024-09-30 03:17:10|46592.5|46572.5|46597.5|46577.5|46599.1|46579.1|46592.5|46572.5|6
1727666240000|2024-09-30 03:17:20|46596.6|46576.6|46604.1|46584.1|46609.1|46589.1|46596.6|46576.6|10
1727666250000|2024-09-30 03:17:30|46600.6|46580.6|46592.5|46572.5|46600.6|46580.6|46592.5|46572.5|0
1727666260000|2024-09-30 03:17:40|46587.5|46567.5|46595.6|46575.6|46595.6|46575.6|46586.6|46566.6|2
1727666270000|2024-09-30 03:17:50|46597.2|46577.2|46596.6|46576.6|46598.1|46578.1|46595.6|46575.6|1
1727666280000|2024-09-30 03:18:00|46599.1|46579.1|46610.6|46590.6|46610.6|46590.6|46595.6|46575.6|5
1727666290000|2024-09-30 03:18:10|46611.6|46591.6|46615.6|46595.6|46615.6|46595.6|46610.6|46590.6|1
1727666300000|2024-09-30 03:18:20|46620.6|46600.6|46620.6|46600.6|46620.6|46600.6|46620.6|46600.6|2
1727666310000|2024-09-30 03:18:30|46616.6|46596.6|46616.6|46596.6|46616.6|46596.6|46612.5|46592.5|5
1727666320000|2024-09-30 03:18:40|46618.1|46598.1|46612.2|46592.2|46619.1|46599.1|46609.1|46589.1|10
1727666330000|2024-09-30 03:18:50|46613.8|46593.8|46620.6|46600.6|46620.6|46600.6|46613.8|46593.8|1
1727666340000|2024-09-30 03:19:00|46619.1|46599.1|46619.1|46599.1|46619.1|46599.1|46619.1|46599.1|2
1727666350000|2024-09-30 03:19:10|46618.1|46598.1|46618.1|46598.1|46619.1|46599.1|46616.6|46596.6|5
1727666360000|2024-09-30 03:19:20|46616.6|46596.6|46610.6|46590.6|46618.1|46598.1|46610.6|46590.6|19
1727666370000|2024-09-30 03:19:30|46608.1|46588.1|46614.1|46594.1|46614.1|46594.1|46608.1|46588.1|21
1727666380000|2024-09-30 03:19:40|46617.5|46597.5|46615.6|46595.6|46617.5|46597.5|46615.6|46595.6|4
1727666390000|2024-09-30 03:19:50|46609.7|46589.7|46582.9|46562.9|46609.7|46589.7|46582.9|46562.9|7
1727666400000|2024-09-30 03:20:00|46581.9|46561.9|46581.9|46561.9|46581.9|46561.9|46581.9|46561.9|0
1727666410000|2024-09-30 03:20:10|46577.9|46557.9|46577.9|46557.9|46581|46561|46577.9|46557.9|8
1727666420000|2024-09-30 03:20:20|46576.9|46556.9|46576.9|46556.9|46580.1|46560.1|46576.9|46556.9|1
1727666430000|2024-09-30 03:20:30|46576|46556|46586|46566|46586|46566|46572.9|46552.9|16
1727666440000|2024-09-30 03:20:40|46587.6|46567.6|46600.1|46580.1|46600.1|46580.1|46587.6|46567.6|1
1727666450000|2024-09-30 03:20:50|46601|46581|46596.9|46576.9|46601|46581|46596.9|46576.9|0
1727666460000|2024-09-30 03:21:00|46598.5|46578.5|46596.9|46576.9|46601|46581|46596.9|46576.9|0
1727666470000|2024-09-30 03:21:10|46597.9|46577.9|46600.4|46580.4|46601.9|46581.9|46597.9|46577.9|1
1727666480000|2024-09-30 03:21:20|46601.3|46581.3|46604.4|46584.4|46611.9|46591.9|46601.3|46581.3|8
1727666490000|2024-09-30 03:21:30|46605.4|46585.4|46613.5|46593.5|46615.1|46595.1|46605.4|46585.4|4
1727666500000|2024-09-30 03:21:40|46615.1|46595.1|46625.1|46605.1|46625.1|46605.1|46615.1|46595.1|32
1727666510000|2024-09-30 03:21:50|46622.6|46602.6|46615.1|46595.1|46622.6|46602.6|46612.6|46592.6|3
1727666520000|2024-09-30 03:22:00|46616|46596|46625.1|46605.1|46625.1|46605.1|46616|46596|2
1727666530000|2024-09-30 03:22:10|46623.5|46603.5|46628.5|46608.5|46628.5|46608.5|46623.5|46603.5|6
1727666540000|2024-09-30 03:22:20|46630.1|46610.1|46630.1|46610.1|46631|46611|46626|46606|3
1727666550000|2024-09-30 03:22:30|46628.5|46608.5|46626|46606|46628.5|46608.5|46626|46606|0
1727666560000|2024-09-30 03:22:40|46622.9|46602.9|46621|46601|46622.9|46602.9|46621|46601|0
1727666570000|2024-09-30 03:22:50|46620.1|46600.1|46615.1|46595.1|46620.1|46600.1|46615.1|46595.1|2
1727666580000|2024-09-30 03:23:00|46614.1|46594.1|46603.5|46583.5|46614.1|46594.1|46603.5|46583.5|3
1727666590000|2024-09-30 03:23:10|46606|46586|46606|46586|46611|46591|46606|46586|2
1727666600000|2024-09-30 03:23:20|46604.4|46584.4|46606|46586|46606|46586|46604.4|46584.4|0
1727666610000|2024-09-30 03:23:30|46608.5|46588.5|46605.1|46585.1|46608.5|46588.5|46603.5|46583.5|4
1727666620000|2024-09-30 03:23:40|46606.6|46586.6|46610.1|46590.1|46610.1|46590.1|46606|46586|1
1727666630000|2024-09-30 03:23:50|46611|46591|46611|46591|46611|46591|46611|46591|0
1727666640000|2024-09-30 03:24:00|46610.1|46590.1|46606.9|46586.9|46610.1|46590.1|46606.9|46586.9|0
1727666650000|2024-09-30 03:24:10|46608.5|46588.5|46596|46576|46610.1|46590.1|46596|46576|1
1727666660000|2024-09-30 03:24:20|46597.6|46577.6|46597.6|46577.6|46597.6|46577.6|46596|46576|10
1727666670000|2024-09-30 03:24:30|46600.1|46580.1|46606.9|46586.9|46606.9|46586.9|46600.1|46580.1|4
1727666680000|2024-09-30 03:24:40|46606|46586|46606|46586|46610.1|46590.1|46606|46586|0
1727666690000|2024-09-30 03:24:50|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|1
1727666700000|2024-09-30 03:25:00|46605.1|46585.1|46601|46581|46605.1|46585.1|46599.4|46579.4|1
1727666710000|2024-09-30 03:25:10|46603.5|46583.5|46607.6|46587.6|46607.6|46587.6|46603.5|46583.5|1
1727666720000|2024-09-30 03:25:20|46609.1|46589.1|46610.1|46590.1|46610.1|46590.1|46609.1|46589.1|1
1727666730000|2024-09-30 03:25:30|46611|46591|46616|46596|46616|46596|46611|46591|9
1727666740000|2024-09-30 03:25:40|46616.9|46596.9|46618.5|46598.5|46618.5|46598.5|46616.9|46596.9|1
1727666750000|2024-09-30 03:25:50|46620.1|46600.1|46620.1|46600.1|46622.6|46602.6|46620.1|46600.1|5
1727666760000|2024-09-30 03:26:00|46623.2|46603.2|46621.6|46601.6|46624.1|46604.1|46621.6|46601.6|5
1727666780000|2024-09-30 03:26:20|46620.7|46600.7|46621.6|46601.6|46621.6|46601.6|46614.1|46594.1|15
1727666790000|2024-09-30 03:26:30|46624.1|46604.1|46623.2|46603.2|46624.1|46604.1|46618.2|46598.2|3
1727666800000|2024-09-30 03:26:40|46620.7|46600.7|46609.1|46589.1|46620.7|46600.7|46609.1|46589.1|1
1727666810000|2024-09-30 03:26:50|46610.1|46590.1|46615.1|46595.1|46615.1|46595.1|46610.1|46590.1|2
1727666820000|2024-09-30 03:27:00|46616|46596|46622.6|46602.6|46622.6|46602.6|46615.1|46595.1|2
1727666830000|2024-09-30 03:27:10|46623.5|46603.5|46627.6|46607.6|46636.6|46616.6|46622.6|46602.6|19
1727666840000|2024-09-30 03:27:20|46628.5|46608.5|46621.6|46601.6|46628.5|46608.5|46620.7|46600.7|16
1727666850000|2024-09-30 03:27:30|46620.1|46600.1|46625.1|46605.1|46625.1|46605.1|46616.6|46596.6|2
1727666860000|2024-09-30 03:27:40|46626.6|46606.6|46639.1|46619.1|46639.1|46619.1|46626.6|46606.6|4
1727666870000|2024-09-30 03:27:50|46640.1|46620.1|46641.6|46621.6|46644.1|46624.1|46636|46616|8
1727666880000|2024-09-30 03:28:00|46640.1|46620.1|46646.6|46626.6|46647.6|46627.6|46635.1|46615.1|11
1727666890000|2024-09-30 03:28:10|46648.5|46628.5|46637.6|46617.6|46648.5|46628.5|46633.2|46613.2|3
1727666900000|2024-09-30 03:28:20|46639.1|46619.1|46645.1|46625.1|46646.6|46626.6|46639.1|46619.1|6
1727666910000|2024-09-30 03:28:30|46648.2|46628.2|46648.2|46628.2|46653.2|46633.2|46648.2|46628.2|2
1727666920000|2024-09-30 03:28:40|46646.6|46626.6|46646.6|46626.6|46646.6|46626.6|46644.1|46624.1|4
1727666930000|2024-09-30 03:28:50|46645.7|46625.7|46648.9|46628.9|46648.9|46628.9|46643.2|46623.2|1
1727666940000|2024-09-30 03:29:00|46649.8|46629.8|46655.7|46635.7|46658.2|46638.2|46649.8|46629.8|6
1727666950000|2024-09-30 03:29:10|46654.1|46634.1|46653.2|46633.2|46655.7|46635.7|46648.2|46628.2|0
1727666960000|2024-09-30 03:29:20|46652.3|46632.3|46642.3|46622.3|46655.7|46635.7|46638.2|46618.2|6
1727666970000|2024-09-30 03:29:30|46643.2|46623.2|46643.2|46623.2|46643.2|46623.2|46640.7|46620.7|4
1727666980000|2024-09-30 03:29:40|46645.7|46625.7|46637.3|46617.3|46647.3|46627.3|46637.3|46617.3|5
1727666990000|2024-09-30 03:29:50|46639.8|46619.8|46635.7|46615.7|46641.4|46621.4|46627.3|46607.3|38
1727667000000|2024-09-30 03:30:00|46637.3|46617.3|46637.3|46617.3|46637.3|46617.3|46635.7|46615.7|1
1727667010000|2024-09-30 03:30:10|46638.2|46618.2|46648.2|46628.2|46648.2|46628.2|46638.2|46618.2|4
1727667020000|2024-09-30 03:30:20|46646.6|46626.6|46646.6|46626.6|46648.2|46628.2|46643.2|46623.2|5
1727667030000|2024-09-30 03:30:30|46644.8|46624.8|46646.4|46626.4|46649.8|46629.8|46644.8|46624.8|10
1727667040000|2024-09-30 03:30:40|46642.9|46622.9|46644.8|46624.8|46644.8|46624.8|46641.4|46621.4|6
1727667050000|2024-09-30 03:30:50|46646.4|46626.4|46647.3|46627.3|46651.4|46631.4|46644.8|46624.8|0
1727667060000|2024-09-30 03:31:00|46646.4|46626.4|46636.4|46616.4|46646.4|46626.4|46636.4|46616.4|6
1727667070000|2024-09-30 03:31:10|46635.4|46615.4|46628.2|46608.2|46635.4|46615.4|46627.3|46607.3|0
1727667080000|2024-09-30 03:31:20|46629.8|46609.8|46628.2|46608.2|46629.8|46609.8|46627.3|46607.3|3
1727667090000|2024-09-30 03:31:30|46626.6|46606.6|46618.9|46598.9|46626.6|46606.6|46617.3|46597.3|5
1727667100000|2024-09-30 03:31:40|46617.9|46597.9|46617.3|46597.3|46618.9|46598.9|46616.4|46596.4|2
1727667110000|2024-09-30 03:31:50|46618.2|46598.2|46614.8|46594.8|46619.8|46599.8|46614.8|46594.8|3
1727667120000|2024-09-30 03:32:00|46611.4|46591.4|46608.2|46588.2|46611.4|46591.4|46608.2|46588.2|1
1727667130000|2024-09-30 03:32:10|46611.4|46591.4|46617.9|46597.9|46617.9|46597.9|46611.4|46591.4|1
1727667140000|2024-09-30 03:32:20|46620.4|46600.4|46620.4|46600.4|46620.4|46600.4|46617.9|46597.9|0
1727667150000|2024-09-30 03:32:30|46618.9|46598.9|46620.4|46600.4|46620.4|46600.4|46617.9|46597.9|0
1727667160000|2024-09-30 03:32:40|46618.9|46598.9|46616.4|46596.4|46620.4|46600.4|46616.4|46596.4|1
1727667170000|2024-09-30 03:32:50|46618.9|46598.9|46621.4|46601.4|46621.4|46601.4|46617.3|46597.3|0
1727667180000|2024-09-30 03:33:00|46617.3|46597.3|46616.4|46596.4|46617.3|46597.3|46611.4|46591.4|0
1727667190000|2024-09-30 03:33:10|46613.9|46593.9|46616.4|46596.4|46616.4|46596.4|46611.4|46591.4|0
1727667200000|2024-09-30 03:33:20|46614.8|46594.8|46616.4|46596.4|46616.4|46596.4|46608.9|46588.9|2
1727667210000|2024-09-30 03:33:30|46617.3|46597.3|46619.8|46599.8|46620.7|46600.7|46617.3|46597.3|1
1727667220000|2024-09-30 03:33:40|46618.2|46598.2|46619.8|46599.8|46621.4|46601.4|46616.4|46596.4|0
1727667230000|2024-09-30 03:33:50|46620.4|46600.4|46616.4|46596.4|46621.4|46601.4|46616.4|46596.4|1
1727667240000|2024-09-30 03:34:00|46617.3|46597.3|46616.4|46596.4|46619.8|46599.8|46616.4|46596.4|0
1727667250000|2024-09-30 03:34:10|46615.4|46595.4|46612.3|46592.3|46616.4|46596.4|46612.3|46592.3|0
1727667260000|2024-09-30 03:34:20|46611.4|46591.4|46611.4|46591.4|46611.4|46591.4|46611.4|46591.4|2
1727667270000|2024-09-30 03:34:30|46610.4|46590.4|46602.3|46582.3|46610.4|46590.4|46602.3|46582.3|0
1727667280000|2024-09-30 03:34:40|46606.4|46586.4|46606.4|46586.4|46606.4|46586.4|46601.4|46581.4|0
1727667290000|2024-09-30 03:34:50|46602.9|46582.9|46597.3|46577.3|46602.9|46582.9|46597.3|46577.3|13
1727667300000|2024-09-30 03:35:00|46592.3|46572.3|46591.4|46571.4|46592.3|46572.3|46591.4|46571.4|5
1727667310000|2024-09-30 03:35:10|46592.3|46572.3|46597.3|46577.3|46597.3|46577.3|46592.3|46572.3|4
1727667320000|2024-09-30 03:35:20|46598.2|46578.2|46599.8|46579.8|46599.8|46579.8|46596.4|46576.4|1
1727667330000|2024-09-30 03:35:30|46597.3|46577.3|46596.4|46576.4|46601.4|46581.4|46596.4|46576.4|0
1727667340000|2024-09-30 03:35:40|||||||||1
1727667350000|2024-09-30 03:35:50|46589.8|46569.8|46589.8|46569.8|46589.8|46569.8|46589.8|46569.8|5
1727667360000|2024-09-30 03:36:00|46588.2|46568.2|46586.4|46566.4|46588.2|46568.2|46586.4|46566.4|1
1727667370000|2024-09-30 03:36:10|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46583.9|46563.9|16
1727667380000|2024-09-30 03:36:20|46592.3|46572.3|46596.4|46576.4|46596.4|46576.4|46592.3|46572.3|2
1727667390000|2024-09-30 03:36:30|46601.4|46581.4|46606.4|46586.4|46606.4|46586.4|46601.4|46581.4|1
1727667400000|2024-09-30 03:36:40|46608.2|46588.2|46606.4|46586.4|46608.2|46588.2|46606.4|46586.4|0
1727667410000|2024-09-30 03:36:50|46603.9|46583.9|46609.8|46589.8|46611.4|46591.4|46601.4|46581.4|1
1727667420000|2024-09-30 03:37:00|46611.4|46591.4|46607.3|46587.3|46611.4|46591.4|46606.4|46586.4|1
1727667430000|2024-09-30 03:37:10|46606.4|46586.4|46604.8|46584.8|46606.4|46586.4|46603.2|46583.2|1
1727667440000|2024-09-30 03:37:20|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|1
1727667450000|2024-09-30 03:37:30|46601.4|46581.4|46601.4|46581.4|46603.9|46583.9|46600.4|46580.4|3
1727667460000|2024-09-30 03:37:40|46602.3|46582.3|46603.9|46583.9|46603.9|46583.9|46601.4|46581.4|1
1727667470000|2024-09-30 03:37:50|46602.9|46582.9|46606.4|46586.4|46606.4|46586.4|46601.4|46581.4|4
1727667480000|2024-09-30 03:38:00|46601.4|46581.4|46606.4|46586.4|46606.4|46586.4|46601.4|46581.4|0
1727667490000|2024-09-30 03:38:10|46603.2|46583.2|46606.4|46586.4|46606.4|46586.4|46602.3|46582.3|0
1727667500000|2024-09-30 03:38:20|46607.3|46587.3|46612|46592|46612|46592|46607.3|46587.3|2
1727667510000|2024-09-30 03:38:30|46610.4|46590.4|46612|46592|46612|46592|46610.4|46590.4|0
1727667520000|2024-09-30 03:38:40|46619.5|46599.5|46640.7|46620.7|46640.7|46620.7|46619.5|46599.5|1
1727667530000|2024-09-30 03:38:50|46642.3|46622.3|46644.8|46624.8|46644.8|46624.8|46639.8|46619.8|3
1727667540000|2024-09-30 03:39:00|46643.9|46623.9|46640.7|46620.7|46643.9|46623.9|46640.7|46620.7|3
1727667560000|2024-09-30 03:39:20|46646.7|46626.7|46646.7|46626.7|46646.7|46626.7|46646.7|46626.7|6
1727667570000|2024-09-30 03:39:30|46651.4|46631.4|46654.5|46634.5|46655.4|46635.4|46651.4|46631.4|0
1727667580000|2024-09-30 03:39:40|46655.4|46635.4|46655.4|46635.4|46655.4|46635.4|46653.9|46633.9|0
1727667590000|2024-09-30 03:39:50|46653.9|46633.9|46643.2|46623.2|46653.9|46633.9|46643.2|46623.2|0
1727667600000|2024-09-30 03:40:00|46644.8|46624.8|46646.4|46626.4|46646.4|46626.4|46644.8|46624.8|0
1727667610000|2024-09-30 03:40:10|46648.9|46628.9|46652.9|46632.9|46652.9|46632.9|46648.9|46628.9|4
1727667620000|2024-09-30 03:40:20|46655.4|46635.4|46652.9|46632.9|46655.4|46635.4|46652.9|46632.9|3
1727667630000|2024-09-30 03:40:30|46654.5|46634.5|46663.9|46643.9|46663.9|46643.9|46653.9|46633.9|1
1727667640000|2024-09-30 03:40:40|46665.4|46645.4|46663.9|46643.9|46665.4|46645.4|46663.9|46643.9|2
1727667650000|2024-09-30 03:40:50|46666.4|46646.4|46664.2|46644.2|46670.7|46650.7|46664.2|46644.2|4
1727667660000|2024-09-30 03:41:00|46665.7|46645.7|46663.2|46643.2|46665.7|46645.7|46663.2|46643.2|2
1727667670000|2024-09-30 03:41:10|46661.7|46641.7|46661.7|46641.7|46661.7|46641.7|46661.7|46641.7|0
1727667680000|2024-09-30 03:41:20|46663.2|46643.2|46658.2|46638.2|46663.2|46643.2|46658.2|46638.2|0
1727667690000|2024-09-30 03:41:30|46660.7|46640.7|46660.7|46640.7|46660.7|46640.7|46658.2|46638.2|2
1727667700000|2024-09-30 03:41:40|46662.3|46642.3|46662.3|46642.3|46662.3|46642.3|46662.3|46642.3|0
1727667710000|2024-09-30 03:41:50|46659.8|46639.8|46657.3|46637.3|46659.8|46639.8|46657.3|46637.3|1
1727667720000|2024-09-30 03:42:00|46658.2|46638.2|46658.2|46638.2|46658.2|46638.2|46658.2|46638.2|2
1727667730000|2024-09-30 03:42:10|46664.5|46644.5|46658.2|46638.2|46664.5|46644.5|46658.2|46638.2|0
1727667740000|2024-09-30 03:42:20|46656.7|46636.7|46655.7|46635.7|46656.7|46636.7|46653.2|46633.2|1
1727667750000|2024-09-30 03:42:30|46653.2|46633.2|46658.2|46638.2|46662.3|46642.3|46653.2|46633.2|5
1727667760000|2024-09-30 03:42:40|46660.7|46640.7|46668.2|46648.2|46668.2|46648.2|46660.7|46640.7|2
1727667770000|2024-09-30 03:42:50|46666.7|46646.7|46665.7|46645.7|46666.7|46646.7|46665.7|46645.7|0
1727667780000|2024-09-30 03:43:00|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|11
1727667790000|2024-09-30 03:43:10|46664.8|46644.8|46666.7|46646.7|46666.7|46646.7|46663.2|46643.2|1
1727667800000|2024-09-30 03:43:20|46664.2|46644.2|46663.2|46643.2|46664.2|46644.2|46663.2|46643.2|0
1727667810000|2024-09-30 03:43:30|46665.7|46645.7|46659.8|46639.8|46665.7|46645.7|46658.2|46638.2|2
1727667820000|2024-09-30 03:43:40|46660.7|46640.7|46658.2|46638.2|46660.7|46640.7|46655.7|46635.7|0
1727667830000|2024-09-30 03:43:50|46657.3|46637.3|46657.3|46637.3|46658.2|46638.2|46657.3|46637.3|0
1727667840000|2024-09-30 03:44:00|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|46653.2|46633.2|3
1727667850000|2024-09-30 03:44:10|46654.2|46634.2|46653.2|46633.2|46654.2|46634.2|46653.2|46633.2|2
1727667860000|2024-09-30 03:44:20|46655.7|46635.7|46655.7|46635.7|46657.3|46637.3|46653.2|46633.2|1
1727667870000|2024-09-30 03:44:30|46652.3|46632.3|46652.3|46632.3|46652.3|46632.3|46652.3|46632.3|1
1727667880000|2024-09-30 03:44:40|46649.2|46629.2|46648.2|46628.2|46649.2|46629.2|46646.7|46626.7|0
1727667890000|2024-09-30 03:44:50|46650.7|46630.7|46649.2|46629.2|46650.7|46630.7|46649.2|46629.2|1
1727667900000|2024-09-30 03:45:00|46648.2|46628.2|46663.2|46643.2|46663.2|46643.2|46648.2|46628.2|2
1727667910000|2024-09-30 03:45:10|46661.7|46641.7|46661.7|46641.7|46661.7|46641.7|46661.7|46641.7|2
1727667920000|2024-09-30 03:45:20|46663.2|46643.2|46659.2|46639.2|46663.2|46643.2|46659.2|46639.2|0
1727667930000|2024-09-30 03:45:30|46658.2|46638.2|46659.8|46639.8|46662.3|46642.3|46658.2|46638.2|0
1727667940000|2024-09-30 03:45:40|46660.7|46640.7|46662.3|46642.3|46662.3|46642.3|46657.3|46637.3|0
1727667950000|2024-09-30 03:45:50|46660.7|46640.7|46657.3|46637.3|46660.7|46640.7|46657.3|46637.3|1
1727667960000|2024-09-30 03:46:00|46653.2|46633.2|46650.7|46630.7|46653.2|46633.2|46650.7|46630.7|0
1727667970000|2024-09-30 03:46:10|46653.2|46633.2|46653.2|46633.2|46653.2|46633.2|46653.2|46633.2|1
1727667980000|2024-09-30 03:46:20|46651.7|46631.7|46651.4|46631.4|46651.7|46631.7|46644.8|46624.8|4
1727667990000|2024-09-30 03:46:30|46652.9|46632.9|46652.3|46632.3|46652.9|46632.9|46652.3|46632.3|0
1727668000000|2024-09-30 03:46:40|46653.9|46633.9|46654.8|46634.8|46654.8|46634.8|46653.9|46633.9|0
1727668010000|2024-09-30 03:46:50|46655.7|46635.7|46655.7|46635.7|46657.3|46637.3|46655.7|46635.7|1
1727668020000|2024-09-30 03:47:00|46658.2|46638.2|46658.2|46638.2|46658.2|46638.2|46658.2|46638.2|1
1727668030000|2024-09-30 03:47:10|46657.3|46637.3|46657.3|46637.3|46657.3|46637.3|46657.3|46637.3|0
1727668070000|2024-09-30 03:47:50|46653.2|46633.2|46657.9|46637.9|46657.9|46637.9|46650.7|46630.7|3
1727668080000|2024-09-30 03:48:00|46658.9|46638.9|46663.2|46643.2|46665.7|46645.7|46658.9|46638.9|0
1727668090000|2024-09-30 03:48:10|46662.3|46642.3|46667.3|46647.3|46668.9|46648.9|46662.3|46642.3|6
1727668100000|2024-09-30 03:48:20|46668.9|46648.9|46670.7|46650.7|46670.7|46650.7|46668.9|46648.9|1
1727668110000|2024-09-30 03:48:30|46671.7|46651.7|46677.3|46657.3|46677.3|46657.3|46671.7|46651.7|1
1727668120000|2024-09-30 03:48:40|46675.7|46655.7|46677.3|46657.3|46678.9|46658.9|46673.2|46653.2|0
1727668130000|2024-09-30 03:48:50|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|0
1727668140000|2024-09-30 03:49:00|46678.2|46658.2|46673.2|46653.2|46678.2|46658.2|46673.2|46653.2|3
1727668150000|2024-09-30 03:49:10|46674.8|46654.8|46678.2|46658.2|46678.2|46658.2|46674.8|46654.8|5
1727668180000|2024-09-30 03:49:40|46675.1|46655.1|46673.2|46653.2|46675.1|46655.1|46673.2|46653.2|0
1727668200000|2024-09-30 03:50:00|46670.7|46650.7|46668.2|46648.2|46670.7|46650.7|46668.2|46648.2|1
1727668230000|2024-09-30 03:50:30|46664.2|46644.2|46665.7|46645.7|46668.2|46648.2|46663.2|46643.2|5
1727668240000|2024-09-30 03:50:40|46667.3|46647.3|46668.2|46648.2|46668.2|46648.2|46667.3|46647.3|5
1727668250000|2024-09-30 03:50:50|||||||||1
1727668270000|2024-09-30 03:51:10|46665.7|46645.7|46664.2|46644.2|46665.7|46645.7|46664.2|46644.2|0
1727668280000|2024-09-30 03:51:20|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|46658.2|46638.2|1
1727668290000|2024-09-30 03:51:30|46664.8|46644.8|46663.2|46643.2|46664.8|46644.8|46663.2|46643.2|1
1727668300000|2024-09-30 03:51:40|46668.2|46648.2|46663.2|46643.2|46668.2|46648.2|46663.2|46643.2|1
1727668310000|2024-09-30 03:51:50|46661.7|46641.7|46660.7|46640.7|46663.2|46643.2|46660.7|46640.7|2
1727668320000|2024-09-30 03:52:00|46663.2|46643.2|46658.2|46638.2|46663.2|46643.2|46658.2|46638.2|2
1727668340000|2024-09-30 03:52:20|||||||||2
1727668350000|2024-09-30 03:52:30|46656.7|46636.7|46670.4|46650.4|46670.4|46650.4|46656.7|46636.7|8
1727668360000|2024-09-30 03:52:40|46671.4|46651.4|46675.7|46655.7|46675.7|46655.7|46671.4|46651.4|1
1727668370000|2024-09-30 03:52:50|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|3
1727668380000|2024-09-30 03:53:00|46674.8|46654.8|46680.4|46660.4|46680.4|46660.4|46674.8|46654.8|9
1727668390000|2024-09-30 03:53:10|46681.4|46661.4|46673.2|46653.2|46682.3|46662.3|46670.7|46650.7|18
1727668400000|2024-09-30 03:53:20|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|0
1727668410000|2024-09-30 03:53:30|46675.7|46655.7|46671.7|46651.7|46675.7|46655.7|46669.2|46649.2|5
1727668420000|2024-09-30 03:53:40|46678.9|46658.9|46678.2|46658.2|46682.3|46662.3|46677.3|46657.3|4
1727668430000|2024-09-30 03:53:50|46679.2|46659.2|46678.2|46658.2|46682.3|46662.3|46678.2|46658.2|0
1727668450000|2024-09-30 03:54:10|46679.8|46659.8|46678.2|46658.2|46679.8|46659.8|46678.2|46658.2|18
1727668460000|2024-09-30 03:54:20|46679.2|46659.2|46680.7|46660.7|46680.7|46660.7|46679.2|46659.2|2
1727668470000|2024-09-30 03:54:30|46682.3|46662.3|46684.2|46664.2|46684.2|46664.2|46682.3|46662.3|1
1727668480000|2024-09-30 03:54:40|46688.2|46668.2|46689.8|46669.8|46689.8|46669.8|46687.3|46667.3|4
1727668490000|2024-09-30 03:54:50|46688.2|46668.2|46680.7|46660.7|46688.2|46668.2|46680.7|46660.7|1
1727668500000|2024-09-30 03:55:00|46679.2|46659.2|46683.2|46663.2|46683.2|46663.2|46679.2|46659.2|6
1727668510000|2024-09-30 03:55:10|46685.7|46665.7|46685.7|46665.7|46685.7|46665.7|46685.7|46665.7|1
1727668520000|2024-09-30 03:55:20|46684.2|46664.2|46683.2|46663.2|46685.7|46665.7|46683.2|46663.2|0
1727668530000|2024-09-30 03:55:30|46685.7|46665.7|46683.2|46663.2|46688.2|46668.2|46683.2|46663.2|2
1727668540000|2024-09-30 03:55:40|46684.8|46664.8|46680.7|46660.7|46688.2|46668.2|46680.7|46660.7|5
1727668550000|2024-09-30 03:55:50|46676.7|46656.7|46676.7|46656.7|46676.7|46656.7|46676.7|46656.7|2
1727668560000|2024-09-30 03:56:00|46675.1|46655.1|46674.2|46654.2|46675.7|46655.7|46672.6|46652.6|2
1727668570000|2024-09-30 03:56:10|46675.7|46655.7|46677.3|46657.3|46677.3|46657.3|46671.7|46651.7|1
1727668590000|2024-09-30 03:56:30|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46674.2|46654.2|0
1727668600000|2024-09-30 03:56:40|46679.8|46659.8|46678.2|46658.2|46679.8|46659.8|46678.2|46658.2|2
1727668610000|2024-09-30 03:56:50|46681.4|46661.4|46678.2|46658.2|46683.2|46663.2|46678.2|46658.2|0
1727668630000|2024-09-30 03:57:10|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|1
1727668670000|2024-09-30 03:57:50|46684.8|46664.8|46688.2|46668.2|46688.2|46668.2|46684.8|46664.8|2
1727668680000|2024-09-30 03:58:00|46686.7|46666.7|46694.8|46674.8|46694.8|46674.8|46686.7|46666.7|7
1727668700000|2024-09-30 03:58:20|46693.2|46673.2|46692.3|46672.3|46693.2|46673.2|46692.3|46672.3|0
1727668710000|2024-09-30 03:58:30|46691.7|46671.7|46691.7|46671.7|46691.7|46671.7|46691.7|46671.7|0
1727668720000|2024-09-30 03:58:40|46690.1|46670.1|46686.7|46666.7|46690.1|46670.1|46686.7|46666.7|1
1727668730000|2024-09-30 03:58:50|46687.6|46667.6|46690.7|46670.7|46690.7|46670.7|46687.6|46667.6|3
1727668740000|2024-09-30 03:59:00|46689.2|46669.2|46689.2|46669.2|46689.2|46669.2|46689.2|46669.2|3
1727668750000|2024-09-30 03:59:10|46691.7|46671.7|46693.2|46673.2|46693.2|46673.2|46691.7|46671.7|1
1727668770000|2024-09-30 03:59:30|||||||||1
1727668780000|2024-09-30 03:59:40|46694.8|46674.8|46693.2|46673.2|46694.8|46674.8|46693.2|46673.2|0
1727668790000|2024-09-30 03:59:50|46691.7|46671.7|46689.2|46669.2|46693.2|46673.2|46689.2|46669.2|1
1727668810000|2024-09-30 04:00:10|46693.2|46673.2|46695.7|46675.7|46695.7|46675.7|46693.2|46673.2|8
1727668820000|2024-09-30 04:00:20|46697.3|46677.3|46696.7|46676.7|46698.2|46678.2|46696.7|46676.7|4
1727668830000|2024-09-30 04:00:30|46698.2|46678.2|46699.8|46679.8|46699.8|46679.8|46698.2|46678.2|2
1727668840000|2024-09-30 04:00:40|46699.2|46679.2|46698.2|46678.2|46700.7|46680.7|46698.2|46678.2|0
1727668850000|2024-09-30 04:00:50|46700.7|46680.7|46700.7|46680.7|46700.7|46680.7|46698.2|46678.2|3
1727668860000|2024-09-30 04:01:00|46699.2|46679.2|46698.2|46678.2|46699.2|46679.2|46698.2|46678.2|0
1727668890000|2024-09-30 04:01:30|46695.7|46675.7|46695.7|46675.7|46695.7|46675.7|46695.7|46675.7|1
1727668900000|2024-09-30 04:01:40|46697.3|46677.3|46699.8|46679.8|46699.8|46679.8|46697.3|46677.3|5
1727668910000|2024-09-30 04:01:50|46700.7|46680.7|46700.7|46680.7|46700.7|46680.7|46700.7|46680.7|0
1727668950000|2024-09-30 04:02:30|46703.9|46683.9|46708.2|46688.2|46708.2|46688.2|46703.9|46683.9|2
1727668960000|2024-09-30 04:02:40|46709.8|46689.8|46710.7|46690.7|46710.7|46690.7|46709.8|46689.8|0
1727668970000|2024-09-30 04:02:50|46712.3|46692.3|46712.3|46692.3|46712.3|46692.3|46712.3|46692.3|0
1727668980000|2024-09-30 04:03:00|46713.2|46693.2|46714.8|46694.8|46714.8|46694.8|46713.2|46693.2|3
1727669000000|2024-09-30 04:03:20|46712.3|46692.3|46709.8|46689.8|46712.3|46692.3|46709.8|46689.8|1
1727669030000|2024-09-30 04:03:50|46707.9|46687.9|46709.8|46689.8|46709.8|46689.8|46707.9|46687.9|0
1727669040000|2024-09-30 04:04:00|46711.4|46691.4|46711.4|46691.4|46711.4|46691.4|46711.4|46691.4|2
1727669050000|2024-09-30 04:04:10|46709.8|46689.8|46713.2|46693.2|46713.2|46693.2|46709.8|46689.8|2
1727669060000|2024-09-30 04:04:20|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|1
1727669070000|2024-09-30 04:04:30|46721.7|46701.7|46721.7|46701.7|46721.7|46701.7|46721.7|46701.7|0
1727669080000|2024-09-30 04:04:40|46720.1|46700.1|46719.2|46699.2|46720.1|46700.1|46719.2|46699.2|0
1727669090000|2024-09-30 04:04:50|46720.7|46700.7|46720.7|46700.7|46723.2|46703.2|46719.2|46699.2|4
1727669100000|2024-09-30 04:05:00|46720.1|46700.1|46683.2|46663.2|46720.1|46700.1|46683.2|46663.2|14
1727669110000|2024-09-30 04:05:10|46684.8|46664.8|46683.2|46663.2|46685.7|46665.7|46683.2|46663.2|2
1727669130000|2024-09-30 04:05:30|46682.3|46662.3|46679.2|46659.2|46682.3|46662.3|46679.2|46659.2|1
1727669140000|2024-09-30 04:05:40|46676.7|46656.7|46674.2|46654.2|46676.7|46656.7|46674.2|46654.2|7
1727669150000|2024-09-30 04:05:50|||||||||3
1727669160000|2024-09-30 04:06:00|46677.3|46657.3|46678.2|46658.2|46678.2|46658.2|46677.3|46657.3|1
1727669180000|2024-09-30 04:06:20|46679.8|46659.8|46682.9|46662.9|46682.9|46662.9|46679.8|46659.8|22
1727669190000|2024-09-30 04:06:30|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|0
1727669200000|2024-09-30 04:06:40|||||||||1
1727669210000|2024-09-30 04:06:50|46682.9|46662.9|46681.4|46661.4|46682.9|46662.9|46681.4|46661.4|0
1727669220000|2024-09-30 04:07:00|46685.4|46665.4|46679.8|46659.8|46685.4|46665.4|46679.8|46659.8|1
1727669230000|2024-09-30 04:07:10|46678.9|46658.9|46678.9|46658.9|46681.4|46661.4|46678.9|46658.9|1
1727669240000|2024-09-30 04:07:20|46677.3|46657.3|46677.3|46657.3|46678.2|46658.2|46677.3|46657.3|0
1727669260000|2024-09-30 04:07:40|46679.8|46659.8|46673.2|46653.2|46679.8|46659.8|46673.2|46653.2|1
1727669270000|2024-09-30 04:07:50|||||||||1
1727669280000|2024-09-30 04:08:00|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|0
1727669290000|2024-09-30 04:08:10|46669.8|46649.8|46670.7|46650.7|46670.7|46650.7|46669.8|46649.8|0
1727669300000|2024-09-30 04:08:20|46666.7|46646.7|46665.7|46645.7|46668.2|46648.2|46665.7|46645.7|1
1727669310000|2024-09-30 04:08:30|46666.7|46646.7|46665.7|46645.7|46668.2|46648.2|46664.2|46644.2|6
1727669320000|2024-09-30 04:08:40|46665.1|46645.1|46677.3|46657.3|46677.3|46657.3|46665.1|46645.1|8
1727669330000|2024-09-30 04:08:50|46679.5|46659.5|46680.5|46660.5|46680.5|46660.5|46679.5|46659.5|2
1727669350000|2024-09-30 04:09:10|46678|46658|46676.4|46656.4|46678|46658|46676.4|46656.4|0
1727669360000|2024-09-30 04:09:20|46678.9|46658.9|46676.4|46656.4|46678.9|46658.9|46676.4|46656.4|0
1727669380000|2024-09-30 04:09:40|46678.9|46658.9|46680.5|46660.5|46680.5|46660.5|46678.9|46658.9|1
1727669390000|2024-09-30 04:09:50|46678.9|46658.9|46678.9|46658.9|46679.5|46659.5|46676.4|46656.4|1
1727669420000|2024-09-30 04:10:20|46677.3|46657.3|46674.8|46654.8|46677.3|46657.3|46674.8|46654.8|2
1727669440000|2024-09-30 04:10:40|46676.4|46656.4|46673.2|46653.2|46676.4|46656.4|46673.2|46653.2|0
1727669450000|2024-09-30 04:10:50|46676.4|46656.4|46672.3|46652.3|46676.4|46656.4|46672.3|46652.3|0
1727669460000|2024-09-30 04:11:00|46674.8|46654.8|46676.4|46656.4|46678|46658|46674.8|46654.8|0
1727669470000|2024-09-30 04:11:10|46678|46658|46678.9|46658.9|46678.9|46658.9|46678|46658|1
1727669480000|2024-09-30 04:11:20|46677.3|46657.3|46676.4|46656.4|46678.9|46658.9|46676.4|46656.4|0
1727669490000|2024-09-30 04:11:30|46677.3|46657.3|46676.4|46656.4|46678.9|46658.9|46676.4|46656.4|0
1727669500000|2024-09-30 04:11:40|46678|46658|46673.9|46653.9|46678.9|46658.9|46673.9|46653.9|3
1727669520000|2024-09-30 04:12:00|46672.3|46652.3|46670.5|46650.5|46672.3|46652.3|46670.5|46650.5|0
1727669590000|2024-09-30 04:13:10|46665.7|46645.7|46663.2|46643.2|46665.7|46645.7|46663.2|46643.2|6
1727669620000|2024-09-30 04:13:40|46664.8|46644.8|46664.8|46644.8|46664.8|46644.8|46664.8|46644.8|0
1727669640000|2024-09-30 04:14:00|46666.4|46646.4|46670.5|46650.5|46673|46653|46666.4|46646.4|9
1727669660000|2024-09-30 04:14:20|46673|46653|46673|46653|46673|46653|46673|46653|3
1727669670000|2024-09-30 04:14:30|||||||||1
1727669680000|2024-09-30 04:14:40|46678|46658|46676.4|46656.4|46678|46658|46676.4|46656.4|1
1727669690000|2024-09-30 04:14:50|46675.5|46655.5|46671.4|46651.4|46675.5|46655.5|46671.4|46651.4|2
1727669700000|2024-09-30 04:15:00|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|2
1727669710000|2024-09-30 04:15:10|46673|46653|46673|46653|46673|46653|46673|46653|1
1727669730000|2024-09-30 04:15:30|46670.5|46650.5|46673|46653|46673|46653|46670.5|46650.5|0
1727669780000|2024-09-30 04:16:20|46671.4|46651.4|46673|46653|46673|46653|46670.5|46650.5|2
1727669790000|2024-09-30 04:16:30|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|2
1727669810000|2024-09-30 04:16:50|46676.4|46656.4|46675.5|46655.5|46676.4|46656.4|46675.5|46655.5|0
1727669820000|2024-09-30 04:17:00|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|0
1727669830000|2024-09-30 04:17:10|46677|46657|46675.5|46655.5|46677|46657|46675.5|46655.5|1
1727669840000|2024-09-30 04:17:20|46676.4|46656.4|46675.5|46655.5|46676.4|46656.4|46675.5|46655.5|2
1727669880000|2024-09-30 04:18:00|46673.9|46653.9|46673.9|46653.9|46673.9|46653.9|46673.9|46653.9|0
1727669890000|2024-09-30 04:18:10|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|0
1727669900000|2024-09-30 04:18:20|46674.5|46654.5|46675.5|46655.5|46676.4|46656.4|46674.5|46654.5|3
1727669920000|2024-09-30 04:18:40|46684.5|46664.5|46690.5|46670.5|46690.5|46670.5|46684.5|46664.5|5
1727669930000|2024-09-30 04:18:50|46692|46672|46692|46672|46692|46672|46692|46672|1
1727669940000|2024-09-30 04:19:00|46695.5|46675.5|46700.5|46680.5|46703|46683|46695.5|46675.5|8
1727669950000|2024-09-30 04:19:10|46702|46682|46703|46683|46703|46683|46700.5|46680.5|0
1727669970000|2024-09-30 04:19:30|46703.9|46683.9|46701.4|46681.4|46703.9|46683.9|46701.4|46681.4|5
1727669980000|2024-09-30 04:19:40|46703|46683|46703.9|46683.9|46703.9|46683.9|46703|46683|0
1727669990000|2024-09-30 04:19:50|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|6
1727670000000|2024-09-30 04:20:00|46698|46678|46693.9|46673.9|46698|46678|46693.9|46673.9|1
1727670010000|2024-09-30 04:20:10|46692.3|46672.3|46692.3|46672.3|46692.3|46672.3|46692.3|46672.3|0
1727670020000|2024-09-30 04:20:20|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|0
1727670040000|2024-09-30 04:20:40|46692.3|46672.3|46691.4|46671.4|46692.3|46672.3|46691.4|46671.4|0
1727670050000|2024-09-30 04:20:50|46689.8|46669.8|46688.9|46668.9|46689.8|46669.8|46688.9|46668.9|1
1727670060000|2024-09-30 04:21:00|46686.4|46666.4|46686.4|46666.4|46686.4|46666.4|46686.4|46666.4|0
1727670070000|2024-09-30 04:21:10|||||||||1
1727670090000|2024-09-30 04:21:30|46684.8|46664.8|46684.8|46664.8|46684.8|46664.8|46684.8|46664.8|0
1727670100000|2024-09-30 04:21:40|46686.4|46666.4|46688.9|46668.9|46688.9|46668.9|46684.8|46664.8|1
1727670110000|2024-09-30 04:21:50|46691.4|46671.4|46688.9|46668.9|46691.4|46671.4|46688.9|46668.9|0
1727670140000|2024-09-30 04:22:20|||||||||1
1727670150000|2024-09-30 04:22:30|46691.4|46671.4|46693.9|46673.9|46695.5|46675.5|46691.4|46671.4|1
1727670160000|2024-09-30 04:22:40|46695.5|46675.5|46696.4|46676.4|46696.4|46676.4|46695.5|46675.5|1
1727670170000|2024-09-30 04:22:50|46694.8|46674.8|46694.8|46674.8|46694.8|46674.8|46694.8|46674.8|0
1727670180000|2024-09-30 04:23:00|46693.9|46673.9|46696.4|46676.4|46696.4|46676.4|46693.9|46673.9|1
1727670250000|2024-09-30 04:24:10|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|2
1727670260000|2024-09-30 04:24:20|||||||||3
1727670270000|2024-09-30 04:24:30|46700.5|46680.5|46701.4|46681.4|46701.4|46681.4|46700.5|46680.5|0
1727670280000|2024-09-30 04:24:40|46699.8|46679.8|46699.8|46679.8|46699.8|46679.8|46699.8|46679.8|0
1727670290000|2024-09-30 04:24:50|46701.4|46681.4|46698.9|46678.9|46701.4|46681.4|46698.9|46678.9|1
1727670300000|2024-09-30 04:25:00|46693.2|46673.2|46696.4|46676.4|46696.4|46676.4|46693.2|46673.2|2
1727670310000|2024-09-30 04:25:10|46697.3|46677.3|46697.3|46677.3|46697.3|46677.3|46697.3|46677.3|0
1727670330000|2024-09-30 04:25:30|46699.8|46679.8|46699.8|46679.8|46699.8|46679.8|46699.8|46679.8|0
1727670360000|2024-09-30 04:26:00|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|0
1727670370000|2024-09-30 04:26:10|46703.9|46683.9|46703.9|46683.9|46703.9|46683.9|46700.5|46680.5|0
1727670390000|2024-09-30 04:26:30|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|0
1727670400000|2024-09-30 04:26:40|46703.9|46683.9|46706.4|46686.4|46706.4|46686.4|46703.9|46683.9|1
1727670430000|2024-09-30 04:27:10|46711.4|46691.4|46714.8|46694.8|46715.5|46695.5|46711.4|46691.4|9
1727670440000|2024-09-30 04:27:20|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|1
1727670450000|2024-09-30 04:27:30|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|0
1727670460000|2024-09-30 04:27:40|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|0
1727670480000|2024-09-30 04:28:00|46714.8|46694.8|46718.9|46698.9|46718.9|46698.9|46713.9|46693.9|6
1727670490000|2024-09-30 04:28:10|46717.3|46697.3|46723|46703|46723|46703|46716.4|46696.4|4
1727670500000|2024-09-30 04:28:20|46723.9|46703.9|46726.4|46706.4|46726.4|46706.4|46723.9|46703.9|0
1727670510000|2024-09-30 04:28:30|46725.5|46705.5|46725.5|46705.5|46725.5|46705.5|46725.5|46705.5|2
1727670520000|2024-09-30 04:28:40|46728|46708|46728|46708|46728|46708|46728|46708|0
1727670530000|2024-09-30 04:28:50|46727|46707|46718.9|46698.9|46727|46707|46718|46698|4
1727670540000|2024-09-30 04:29:00|46717.3|46697.3|46717.3|46697.3|46717.3|46697.3|46716.4|46696.4|1
1727670550000|2024-09-30 04:29:10|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|46716.4|46696.4|0
1727670570000|2024-09-30 04:29:30|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|0
1727670580000|2024-09-30 04:29:40|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|0
1727670590000|2024-09-30 04:29:50|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|46713.9|46693.9|2
1727670600000|2024-09-30 04:30:00|46715.5|46695.5|46723|46703|46723|46703|46715.5|46695.5|6
1727670610000|2024-09-30 04:30:10|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|0
1727670620000|2024-09-30 04:30:20|46720.5|46700.5|46715.5|46695.5|46720.5|46700.5|46715.5|46695.5|2
1727670630000|2024-09-30 04:30:30|46714.5|46694.5|46706.4|46686.4|46714.5|46694.5|46706.4|46686.4|0
1727670640000|2024-09-30 04:30:40|46703.9|46683.9|46706.4|46686.4|46706.4|46686.4|46703.9|46683.9|0
1727670650000|2024-09-30 04:30:50|46703.9|46683.9|46693.9|46673.9|46705.5|46685.5|46693.9|46673.9|3
1727670660000|2024-09-30 04:31:00|46693|46673|46685.5|46665.5|46693|46673|46683|46663|13
1727670670000|2024-09-30 04:31:10|46683.9|46663.9|46688.9|46668.9|46688.9|46668.9|46683.9|46663.9|3
1727670680000|2024-09-30 04:31:20|46685.5|46665.5|46690.5|46670.5|46690.5|46670.5|46685.5|46665.5|1
1727670690000|2024-09-30 04:31:30|46693|46673|46693|46673|46693|46673|46693|46673|3
1727670700000|2024-09-30 04:31:40|46691.4|46671.4|46693.9|46673.9|46693.9|46673.9|46688.9|46668.9|1
1727670710000|2024-09-30 04:31:50|46697|46677|46697|46677|46697|46677|46697|46677|0
1727670720000|2024-09-30 04:32:00|46695.5|46675.5|46697.3|46677.3|46698.9|46678.9|46695.5|46675.5|3
1727670730000|2024-09-30 04:32:10|46696.4|46676.4|46703|46683|46703|46683|46696.4|46676.4|2
1727670750000|2024-09-30 04:32:30|46704.8|46684.8|46703.9|46683.9|46705.5|46685.5|46703.9|46683.9|2
1727670760000|2024-09-30 04:32:40|46705.5|46685.5|46701.4|46681.4|46705.5|46685.5|46700.5|46680.5|1
1727670770000|2024-09-30 04:32:50|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|1
1727670780000|2024-09-30 04:33:00|46705.5|46685.5|46705.5|46685.5|46705.5|46685.5|46705.5|46685.5|0
1727670790000|2024-09-30 04:33:10|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|1
1727670800000|2024-09-30 04:33:20|46703|46683|46703|46683|46703|46683|46703|46683|1
1727670810000|2024-09-30 04:33:30|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|0
1727670820000|2024-09-30 04:33:40|46705.5|46685.5|46705.5|46685.5|46705.5|46685.5|46705.5|46685.5|0
1727670830000|2024-09-30 04:33:50|46707|46687|46705.5|46685.5|46707|46687|46705.5|46685.5|0
1727670860000|2024-09-30 04:34:20|46703|46683|46700.5|46680.5|46703|46683|46700.5|46680.5|2
1727670870000|2024-09-30 04:34:30|46693.9|46673.9|46688.9|46668.9|46693.9|46673.9|46688.9|46668.9|3
1727670880000|2024-09-30 04:34:40|46688|46668|46675.5|46655.5|46688|46668|46675.5|46655.5|9
1727670890000|2024-09-30 04:34:50|46668.9|46648.9|46664.8|46644.8|46668.9|46648.9|46664.2|46644.2|5
1727670900000|2024-09-30 04:35:00|46662.3|46642.3|46656.4|46636.4|46662.3|46642.3|46656.4|46636.4|4
1727670910000|2024-09-30 04:35:10|46658.9|46638.9|46656.4|46636.4|46658.9|46638.9|46656.4|46636.4|3
1727670920000|2024-09-30 04:35:20|46657.3|46637.3|46661.4|46641.4|46661.4|46641.4|46657.3|46637.3|6
1727670930000|2024-09-30 04:35:30|46663|46643|46661.4|46641.4|46663|46643|46661.4|46641.4|0
1727670940000|2024-09-30 04:35:40|46663|46643|46662.3|46642.3|46665.5|46645.5|46662.3|46642.3|1
1727670950000|2024-09-30 04:35:50|46663|46643|46665.5|46645.5|46665.5|46645.5|46663|46643|0
1727670960000|2024-09-30 04:36:00|46661.4|46641.4|46659.8|46639.8|46661.4|46641.4|46658.3|46638.3|2
1727670980000|2024-09-30 04:36:20|46658.3|46638.3|46659.8|46639.8|46659.8|46639.8|46658.3|46638.3|0
1727670990000|2024-09-30 04:36:30|46658.3|46638.3|46658.9|46638.9|46658.9|46638.9|46658.3|46638.3|1
1727671000000|2024-09-30 04:36:40|46655.5|46635.5|46656.4|46636.4|46656.4|46636.4|46655.5|46635.5|0
1727671010000|2024-09-30 04:36:50|46658|46638|46653.9|46633.9|46658|46638|46653.9|46633.9|0
1727671030000|2024-09-30 04:37:10|46655.5|46635.5|46653.9|46633.9|46658|46638|46653.9|46633.9|2
1727671040000|2024-09-30 04:37:20|46655.5|46635.5|46655.5|46635.5|46655.5|46635.5|46650.5|46630.5|3
1727671050000|2024-09-30 04:37:30|46653|46633|46653|46633|46653|46633|46653|46633|0
1727671060000|2024-09-30 04:37:40|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|2
1727671070000|2024-09-30 04:37:50|46648.9|46628.9|46645.5|46625.5|46648.9|46628.9|46645.5|46625.5|7
1727671080000|2024-09-30 04:38:00|46647|46627|46649.5|46629.5|46649.5|46629.5|46647|46627|4
1727671090000|2024-09-30 04:38:10|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1727671100000|2024-09-30 04:38:20|46653.9|46633.9|46653.9|46633.9|46656.4|46636.4|46653.9|46633.9|1
1727671120000|2024-09-30 04:38:40|46655.5|46635.5|46653.9|46633.9|46655.5|46635.5|46652.3|46632.3|0
1727671130000|2024-09-30 04:38:50|46652.3|46632.3|46651.4|46631.4|46652.3|46632.3|46650.8|46630.8|1
1727671140000|2024-09-30 04:39:00|46649.8|46629.8|46651.4|46631.4|46651.4|46631.4|46648.9|46628.9|0
1727671150000|2024-09-30 04:39:10|46648.9|46628.9|46650.5|46630.5|46650.5|46630.5|46648.9|46628.9|1
1727671160000|2024-09-30 04:39:20|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1727671170000|2024-09-30 04:39:30|46653|46633|46653|46633|46653|46633|46651.4|46631.4|0
1727671190000|2024-09-30 04:39:50|46653.9|46633.9|46651.4|46631.4|46653.9|46633.9|46651.4|46631.4|2
1727671200000|2024-09-30 04:40:00|46652.3|46632.3|46655.5|46635.5|46655.5|46635.5|46652.3|46632.3|0
1727671210000|2024-09-30 04:40:10|46657|46637|46655.5|46635.5|46658|46638|46655.5|46635.5|0
1727671220000|2024-09-30 04:40:20|46658.9|46638.9|46662.3|46642.3|46662.3|46642.3|46658.9|46638.9|3
1727671230000|2024-09-30 04:40:30|46660.8|46640.8|46664.5|46644.5|46664.5|46644.5|46659.8|46639.8|4
1727671240000|2024-09-30 04:40:40|46663|46643|46665.5|46645.5|46665.5|46645.5|46663|46643|1
1727671250000|2024-09-30 04:40:50|46663.9|46643.9|46665.5|46645.5|46665.5|46645.5|46663.9|46643.9|1
1727671260000|2024-09-30 04:41:00|46663.9|46643.9|46665.5|46645.5|46665.5|46645.5|46663.9|46643.9|0
1727671270000|2024-09-30 04:41:10|46666.4|46646.4|46668.9|46648.9|46668.9|46648.9|46666.4|46646.4|0
1727671280000|2024-09-30 04:41:20|46667.3|46647.3|46670.5|46650.5|46670.5|46650.5|46667.3|46647.3|6
1727671290000|2024-09-30 04:41:30|46666.4|46646.4|46662.3|46642.3|46666.4|46646.4|46662.3|46642.3|1
1727671300000|2024-09-30 04:41:40|46663.9|46643.9|46662.3|46642.3|46666.4|46646.4|46662.3|46642.3|0
1727671330000|2024-09-30 04:42:10|46661.4|46641.4|46651.4|46631.4|46661.4|46641.4|46651.4|46631.4|3
1727671350000|2024-09-30 04:42:30|46649.8|46629.8|46651.4|46631.4|46651.4|46631.4|46649.8|46629.8|2
1727671360000|2024-09-30 04:42:40|46649.8|46629.8|46651.4|46631.4|46651.4|46631.4|46649.8|46629.8|1
1727671370000|2024-09-30 04:42:50|46652.3|46632.3|46654.8|46634.8|46654.8|46634.8|46652.3|46632.3|0
1727671380000|2024-09-30 04:43:00|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|0
1727671390000|2024-09-30 04:43:10|46656.4|46636.4|46664.5|46644.5|46664.5|46644.5|46656.4|46636.4|7
1727671400000|2024-09-30 04:43:20|46665.5|46645.5|46666.4|46646.4|46666.4|46646.4|46665.5|46645.5|0
1727671420000|2024-09-30 04:43:40|46667.3|46647.3|46668.9|46648.9|46668.9|46648.9|46667.3|46647.3|0
1727671430000|2024-09-30 04:43:50|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|2
1727671470000|2024-09-30 04:44:30|46668.9|46648.9|46670.5|46650.5|46670.5|46650.5|46668.9|46648.9|0
1727671480000|2024-09-30 04:44:40|46668.9|46648.9|46668.9|46648.9|46668.9|46648.9|46668.9|46648.9|0
1727671490000|2024-09-30 04:44:50|46673.9|46653.9|46673|46653|46673.9|46653.9|46673|46653|3
1727671500000|2024-09-30 04:45:00|46673.9|46653.9|46683.9|46663.9|46685.5|46665.5|46673.9|46653.9|8
1727671510000|2024-09-30 04:45:10|46686.4|46666.4|46685.5|46665.5|46688.9|46668.9|46683.9|46663.9|3
1727671520000|2024-09-30 04:45:20|46682.3|46662.3|46682.3|46662.3|46682.3|46662.3|46680.8|46660.8|0
1727671530000|2024-09-30 04:45:30|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|0
1727671540000|2024-09-30 04:45:40|46683|46663|46681.4|46661.4|46685.5|46665.5|46681.4|46661.4|1
1727671550000|2024-09-30 04:45:50|||||||||1
1727671580000|2024-09-30 04:46:20|46679.8|46659.8|46678.9|46658.9|46679.8|46659.8|46678.9|46658.9|1
1727671590000|2024-09-30 04:46:30|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|0
1727671600000|2024-09-30 04:46:40|46674.8|46654.8|46671.4|46651.4|46674.8|46654.8|46671.4|46651.4|0
1727671610000|2024-09-30 04:46:50|46673|46653|46673.9|46653.9|46673.9|46653.9|46673|46653|0
1727671620000|2024-09-30 04:47:00|46672.3|46652.3|46673.9|46653.9|46673.9|46653.9|46670.8|46650.8|4
1727671630000|2024-09-30 04:47:10|46672.3|46652.3|46673.9|46653.9|46673.9|46653.9|46672.3|46652.3|0
1727671650000|2024-09-30 04:47:30|46674.8|46654.8|46674.8|46654.8|46674.8|46654.8|46674.8|46654.8|0
1727671660000|2024-09-30 04:47:40|46672.3|46652.3|46673.9|46653.9|46673.9|46653.9|46670.5|46650.5|5
1727671680000|2024-09-30 04:48:00|46675.5|46655.5|46673.9|46653.9|46675.5|46655.5|46673.9|46653.9|0
1727671700000|2024-09-30 04:48:20|46676.4|46656.4|46673.9|46653.9|46676.4|46656.4|46673.9|46653.9|0
1727671710000|2024-09-30 04:48:30|46675.5|46655.5|46676.4|46656.4|46676.4|46656.4|46675.5|46655.5|0
1727671720000|2024-09-30 04:48:40|46678.9|46658.9|46674.8|46654.8|46678.9|46658.9|46674.8|46654.8|0
1727671730000|2024-09-30 04:48:50|46673.9|46653.9|46676.4|46656.4|46676.4|46656.4|46673.9|46653.9|1
1727671760000|2024-09-30 04:49:20|46677.3|46657.3|46672.3|46652.3|46678.9|46658.9|46672.3|46652.3|4
1727671790000|2024-09-30 04:49:50|46671.4|46651.4|46675.5|46655.5|46675.5|46655.5|46671.4|46651.4|1
1727671800000|2024-09-30 04:50:00|46673.9|46653.9|46670.5|46650.5|46673.9|46653.9|46670.5|46650.5|0
1727671810000|2024-09-30 04:50:10|46667.3|46647.3|46668.9|46648.9|46670.5|46650.5|46666.4|46646.4|0
1727671830000|2024-09-30 04:50:30|46670.5|46650.5|46671.4|46651.4|46671.4|46651.4|46670.5|46650.5|1
1727671840000|2024-09-30 04:50:40|46673.9|46653.9|46670.5|46650.5|46673.9|46653.9|46670.5|46650.5|2
1727671850000|2024-09-30 04:50:50|46668.9|46648.9|46668.9|46648.9|46668.9|46648.9|46668.9|46648.9|3
1727671860000|2024-09-30 04:51:00|46662.3|46642.3|46661.4|46641.4|46662.3|46642.3|46661.4|46641.4|2
1727671870000|2024-09-30 04:51:10|46659.8|46639.8|46657.3|46637.3|46661.4|46641.4|46657.3|46637.3|1
1727671880000|2024-09-30 04:51:20|46656.4|46636.4|46647.3|46627.3|46656.4|46636.4|46647.3|46627.3|8
1727671890000|2024-09-30 04:51:30|46645.8|46625.8|46630.8|46610.8|46645.8|46625.8|46628.9|46608.9|16
1727671900000|2024-09-30 04:51:40|46629.8|46609.8|46628.9|46608.9|46629.8|46609.8|46628.9|46608.9|9
1727671910000|2024-09-30 04:51:50|46630.8|46610.8|46633.3|46613.3|46633.3|46613.3|46630.8|46610.8|3
1727671920000|2024-09-30 04:52:00|46634.2|46614.2|46642.3|46622.3|46642.3|46622.3|46634.2|46614.2|3
1727671930000|2024-09-30 04:52:10|46643.3|46623.3|46641.7|46621.7|46645.8|46625.8|46641.7|46621.7|3
1727671940000|2024-09-30 04:52:20|46640.8|46620.8|46635.1|46615.1|46640.8|46620.8|46635.1|46615.1|7
1727671950000|2024-09-30 04:52:30|46636.7|46616.7|46636.7|46616.7|46636.7|46616.7|46636.7|46616.7|1
1727671960000|2024-09-30 04:52:40|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|1
1727671980000|2024-09-30 04:53:00|46636.7|46616.7|46636.7|46616.7|46636.7|46616.7|46636.7|46616.7|0
1727671990000|2024-09-30 04:53:10|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|2
1727672010000|2024-09-30 04:53:30|46643.3|46623.3|46643.3|46623.3|46643.3|46623.3|46643.3|46623.3|1
1727672030000|2024-09-30 04:53:50|46646.4|46626.4|46647.3|46627.3|46647.3|46627.3|46646.4|46626.4|0
1727672040000|2024-09-30 04:54:00|46648.3|46628.3|46650.8|46630.8|46653.3|46633.3|46648.3|46628.3|2
1727672050000|2024-09-30 04:54:10|46651.7|46631.7|46653.3|46633.3|46653.3|46633.3|46651.7|46631.7|2
1727672060000|2024-09-30 04:54:20|46655.8|46635.8|46658.3|46638.3|46658.3|46638.3|46655.8|46635.8|0
1727672070000|2024-09-30 04:54:30|46655.8|46635.8|46658.3|46638.3|46658.3|46638.3|46655.8|46635.8|0
1727672100000|2024-09-30 04:55:00|46660.8|46640.8|46662.3|46642.3|46662.3|46642.3|46660.8|46640.8|0
1727672110000|2024-09-30 04:55:10|46660.8|46640.8|46660.8|46640.8|46662.3|46642.3|46660.8|46640.8|0
1727672120000|2024-09-30 04:55:20|46664.8|46644.8|46664.8|46644.8|46664.8|46644.8|46664.8|46644.8|13
1727672130000|2024-09-30 04:55:30|46665.8|46645.8|46665.8|46645.8|46665.8|46645.8|46665.8|46645.8|0
1727672140000|2024-09-30 04:55:40|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|3
1727672160000|2024-09-30 04:56:00|46656.7|46636.7|46656.7|46636.7|46656.7|46636.7|46656.7|46636.7|1
1727672180000|2024-09-30 04:56:20|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|46658.3|46638.3|11
1727672190000|2024-09-30 04:56:30|||||||||2
1727672230000|2024-09-30 04:57:10|46659.8|46639.8|46663.9|46643.9|46663.9|46643.9|46659.8|46639.8|0
1727672240000|2024-09-30 04:57:20|46664.8|46644.8|46668.9|46648.9|46668.9|46648.9|46664.8|46644.8|1
1727672250000|2024-09-30 04:57:30|46671.4|46651.4|46668.9|46648.9|46671.4|46651.4|46668.9|46648.9|1
1727672270000|2024-09-30 04:57:50|46672.3|46652.3|46672.3|46652.3|46672.3|46652.3|46672.3|46652.3|1
1727672280000|2024-09-30 04:58:00|46677.3|46657.3|46677.3|46657.3|46677.3|46657.3|46677.3|46657.3|1
1727672290000|2024-09-30 04:58:10|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|2
1727672300000|2024-09-30 04:58:20|46677.3|46657.3|46679.8|46659.8|46679.8|46659.8|46677.3|46657.3|5
1727672310000|2024-09-30 04:58:30|||||||||3
1727672320000|2024-09-30 04:58:40|46682.3|46662.3|46683.9|46663.9|46683.9|46663.9|46682.3|46662.3|11
1727672340000|2024-09-30 04:59:00|46685.5|46665.5|46685.5|46665.5|46685.5|46665.5|46685.5|46665.5|2
1727672350000|2024-09-30 04:59:10|46683.9|46663.9|46683|46663|46686.4|46666.4|46683|46663|3
1727672360000|2024-09-30 04:59:20|46684.5|46664.5|46683.9|46663.9|46685.5|46665.5|46683.9|46663.9|3
1727672370000|2024-09-30 04:59:30|46683|46663|46670.5|46650.5|46683|46663|46668.9|46648.9|17
1727672400000|2024-09-30 05:00:00|46673.9|46653.9|46678|46658|46678|46658|46673.9|46653.9|6
1727672410000|2024-09-30 05:00:10|46680.5|46660.5|46690.5|46670.5|46690.8|46670.8|46680.5|46660.5|19
1727672420000|2024-09-30 05:00:20|46691.4|46671.4|46682.3|46662.3|46691.4|46671.4|46682.3|46662.3|2
1727672430000|2024-09-30 05:00:30|46680.8|46660.8|46676.4|46656.4|46680.8|46660.8|46676.4|46656.4|3
1727672440000|2024-09-30 05:00:40|46678.9|46658.9|46697|46677|46697|46677|46678.9|46658.9|0
1727672450000|2024-09-30 05:00:50|46698|46678|46698.9|46678.9|46700.5|46680.5|46698|46678|1
1727672460000|2024-09-30 05:01:00|46700.5|46680.5|46700.5|46680.5|46704.5|46684.5|46696.4|46676.4|0
1727672470000|2024-09-30 05:01:10|46701.4|46681.4|46681.4|46661.4|46705.5|46685.5|46680.8|46660.8|6
1727672480000|2024-09-30 05:01:20|46683.9|46663.9|46683.9|46663.9|46684.8|46664.8|46683.9|46663.9|3
1727672490000|2024-09-30 05:01:30|46684.8|46664.8|46684.8|46664.8|46684.8|46664.8|46684.8|46664.8|1
1727672500000|2024-09-30 05:01:40|46687.3|46667.3|46684.8|46664.8|46687.3|46667.3|46684.8|46664.8|3
1727672510000|2024-09-30 05:01:50|46685.8|46665.8|46684.8|46664.8|46685.8|46665.8|46684.8|46664.8|2
1727672520000|2024-09-30 05:02:00|46683.3|46663.3|46684.8|46664.8|46684.8|46664.8|46682.3|46662.3|0
1727672530000|2024-09-30 05:02:10|46686.4|46666.4|46693.3|46673.3|46693.3|46673.3|46686.4|46666.4|9
1727672540000|2024-09-30 05:02:20|46696.4|46676.4|46700.5|46680.5|46700.5|46680.5|46695.5|46675.5|2
1727672550000|2024-09-30 05:02:30|46698.9|46678.9|46691.4|46671.4|46698.9|46678.9|46691.4|46671.4|0
1727672560000|2024-09-30 05:02:40|46694.5|46674.5|46695.5|46675.5|46695.5|46675.5|46694.5|46674.5|0
1727672570000|2024-09-30 05:02:50|46703|46683|46704.2|46684.2|46709.8|46689.8|46703|46683|6
1727672580000|2024-09-30 05:03:00|46702.3|46682.3|46703.3|46683.3|46704.8|46684.8|46701.4|46681.4|3
1727672590000|2024-09-30 05:03:10|46704.8|46684.8|46704.8|46684.8|46705.8|46685.8|46704.8|46684.8|1
1727672600000|2024-09-30 05:03:20|46706.7|46686.7|46708.3|46688.3|46709.8|46689.8|46706.4|46686.4|4
1727672610000|2024-09-30 05:03:30|46709.8|46689.8|46707.3|46687.3|46711.4|46691.4|46706.4|46686.4|11
1727672620000|2024-09-30 05:03:40|46708.3|46688.3|46698.9|46678.9|46708.3|46688.3|46698|46678|4
1727672630000|2024-09-30 05:03:50|46698|46678|46693.3|46673.3|46698|46678|46690.8|46670.8|3
1727672640000|2024-09-30 05:04:00|46691.4|46671.4|46693.3|46673.3|46693.3|46673.3|46688.3|46668.3|6
1727672650000|2024-09-30 05:04:10|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|1
1727672660000|2024-09-30 05:04:20|46698|46678|46694.8|46674.8|46698.3|46678.3|46693.3|46673.3|1
1727672670000|2024-09-30 05:04:30|46696.4|46676.4|46698.3|46678.3|46698.3|46678.3|46693.3|46673.3|0
1727672680000|2024-09-30 05:04:40|46697.3|46677.3|46698.3|46678.3|46698.3|46678.3|46694.8|46674.8|0
1727672690000|2024-09-30 05:04:50|46695.8|46675.8|46694.8|46674.8|46695.8|46675.8|46694.8|46674.8|0
1727672700000|2024-09-30 05:05:00|46696.4|46676.4|46682.3|46662.3|46696.4|46676.4|46680.8|46660.8|6
1727672710000|2024-09-30 05:05:10|46683.9|46663.9|46689.8|46669.8|46689.8|46669.8|46683.9|46663.9|2
1727672720000|2024-09-30 05:05:20|46693.3|46673.3|46696.4|46676.4|46696.4|46676.4|46692.3|46672.3|0
1727672740000|2024-09-30 05:05:40|46694.8|46674.8|46696.4|46676.4|46696.4|46676.4|46694.8|46674.8|0
1727672750000|2024-09-30 05:05:50|46694.8|46674.8|46693.3|46673.3|46694.8|46674.8|46693.3|46673.3|2
1727672760000|2024-09-30 05:06:00|46694.8|46674.8|46696.4|46676.4|46696.4|46676.4|46693.3|46673.3|0
1727672770000|2024-09-30 05:06:10|46697.3|46677.3|46688.3|46668.3|46699.8|46679.8|46688.3|46668.3|12
1727672780000|2024-09-30 05:06:20|46689.2|46669.2|46688.3|46668.3|46690.8|46670.8|46688.3|46668.3|0
1727672790000|2024-09-30 05:06:30|46690.8|46670.8|46693.3|46673.3|46693.3|46673.3|46690.8|46670.8|2
1727672800000|2024-09-30 05:06:40|46692.3|46672.3|46689.8|46669.8|46693.3|46673.3|46688.3|46668.3|0
1727672810000|2024-09-30 05:06:50|46693.3|46673.3|46693.3|46673.3|46693.3|46673.3|46690.8|46670.8|0
1727672830000|2024-09-30 05:07:10|46689.2|46669.2|46693.3|46673.3|46693.3|46673.3|46689.2|46669.2|3
1727672840000|2024-09-30 05:07:20|46691.7|46671.7|46689.2|46669.2|46691.7|46671.7|46689.2|46669.2|1
1727672850000|2024-09-30 05:07:30|46688.3|46668.3|46688.3|46668.3|46688.3|46668.3|46684.8|46664.8|1
1727672860000|2024-09-30 05:07:40|46686.7|46666.7|46670.8|46650.8|46686.7|46666.7|46670.8|46650.8|0
1727672870000|2024-09-30 05:07:50|46669.8|46649.8|46671.4|46651.4|46672.3|46652.3|46669.8|46649.8|0
1727672880000|2024-09-30 05:08:00|46668.3|46648.3|46673.3|46653.3|46673.3|46653.3|46668.3|46648.3|1
1727672890000|2024-09-30 05:08:10|46672.3|46652.3|46672.3|46652.3|46673.9|46653.9|46672.3|46652.3|0
1727672900000|2024-09-30 05:08:20|46673.9|46653.9|46673.9|46653.9|46673.9|46653.9|46670.8|46650.8|3
1727672910000|2024-09-30 05:08:30|46676.4|46656.4|46677.3|46657.3|46677.3|46657.3|46676.4|46656.4|2
1727672920000|2024-09-30 05:08:40|46678.3|46658.3|46674.2|46654.2|46678.3|46658.3|46674.2|46654.2|2
1727672930000|2024-09-30 05:08:50|46673.3|46653.3|46675.8|46655.8|46675.8|46655.8|46673.3|46653.3|1
1727672940000|2024-09-30 05:09:00|46676.7|46656.7|46668.3|46648.3|46678.3|46658.3|46668.3|46648.3|4
1727672950000|2024-09-30 05:09:10|46666.7|46646.7|46667.6|46647.6|46667.6|46647.6|46666.1|46646.1|3
1727672960000|2024-09-30 05:09:20|46666.1|46646.1|46664.2|46644.2|46667.6|46647.6|46664.2|46644.2|0
1727672970000|2024-09-30 05:09:30|46662.6|46642.6|46666.1|46646.1|46667|46647|46662.6|46642.6|2
1727672980000|2024-09-30 05:09:40|46669.2|46649.2|46671.1|46651.1|46671.1|46651.1|46669.2|46649.2|0
1727672990000|2024-09-30 05:09:50|46672.6|46652.6|46675.1|46655.1|46675.1|46655.1|46672.6|46652.6|3
1727673000000|2024-09-30 05:10:00|46676.1|46656.1|46676.1|46656.1|46680.1|46660.1|46676.1|46656.1|11
1727673010000|2024-09-30 05:10:10|46674.5|46654.5|46673.6|46653.6|46674.5|46654.5|46673.6|46653.6|4
1727673020000|2024-09-30 05:10:20|46672|46652|46665.4|46645.4|46672|46652|46663.8|46643.8|4
1727673030000|2024-09-30 05:10:30|46668.6|46648.6|46666.1|46646.1|46668.6|46648.6|46663.6|46643.6|2
1727673040000|2024-09-30 05:10:40|46662.9|46642.9|46665.1|46645.1|46666.1|46646.1|46662|46642|4
1727673050000|2024-09-30 05:10:50|46666.7|46646.7|46670.1|46650.1|46671.1|46651.1|46666.7|46646.7|3
1727673060000|2024-09-30 05:11:00|46668.6|46648.6|46661.1|46641.1|46668.6|46648.6|46659.5|46639.5|3
1727673070000|2024-09-30 05:11:10|46657.6|46637.6|46652.6|46632.6|46659.2|46639.2|46652.6|46632.6|3
1727673080000|2024-09-30 05:11:20|46650.1|46630.1|46641.1|46621.1|46650.1|46630.1|46638.6|46618.6|5
1727673090000|2024-09-30 05:11:30|46642.6|46622.6|46633.6|46613.6|46642.6|46622.6|46633.6|46613.6|11
1727673100000|2024-09-30 05:11:40|46636.1|46616.1|46622|46602|46638.6|46618.6|46622|46602|7
1727673110000|2024-09-30 05:11:50|46620.1|46600.1|46617|46597|46620.1|46600.1|46613.6|46593.6|6
1727673120000|2024-09-30 05:12:00|46616.1|46596.1|46608.6|46588.6|46616.1|46596.1|46607.6|46587.6|3
1727673130000|2024-09-30 05:12:10|46610.1|46590.1|46613.6|46593.6|46613.6|46593.6|46610.1|46590.1|3
1727673140000|2024-09-30 05:12:20|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|3
1727673150000|2024-09-30 05:12:30|46608.6|46588.6|46598.6|46578.6|46608.6|46588.6|46598.6|46578.6|4
1727673160000|2024-09-30 05:12:40|46597|46577|46593.6|46573.6|46597|46577|46593.6|46573.6|2
1727673170000|2024-09-30 05:12:50|46596.1|46576.1|46595.1|46575.1|46596.1|46576.1|46595.1|46575.1|1
1727673180000|2024-09-30 05:13:00|46593.6|46573.6|46593.6|46573.6|46593.6|46573.6|46593.6|46573.6|1
1727673190000|2024-09-30 05:13:10|46592|46572|46583.6|46563.6|46592|46572|46581.7|46561.7|21
1727673200000|2024-09-30 05:13:20|46580.1|46560.1|46580.1|46560.1|46580.1|46560.1|46580.1|46560.1|1
1727673210000|2024-09-30 05:13:30|46578.6|46558.6|46561.1|46541.1|46578.6|46558.6|46561.1|46541.1|14
1727673220000|2024-09-30 05:13:40|46559.5|46539.5|46560.1|46540.1|46562|46542|46559.5|46539.5|15
1727673230000|2024-09-30 05:13:50|46561.1|46541.1|46561.1|46541.1|46562|46542|46559.5|46539.5|2
1727673240000|2024-09-30 05:14:00|46562|46542|46555.1|46535.1|46562|46542|46555.1|46535.1|3
1727673250000|2024-09-30 05:14:10|46553.6|46533.6|46545.1|46525.1|46553.6|46533.6|46543.6|46523.6|6
1727673260000|2024-09-30 05:14:20|46546.1|46526.1|46547|46527|46548.6|46528.6|46543.6|46523.6|13
1727673270000|2024-09-30 05:14:30|46548.6|46528.6|46552|46532|46557|46537|46548.6|46528.6|4
1727673280000|2024-09-30 05:14:40|46547|46527|46542|46522|46547|46527|46542|46522|2
1727673290000|2024-09-30 05:14:50|46543.6|46523.6|46538.6|46518.6|46543.6|46523.6|46538.6|46518.6|5
1727673300000|2024-09-30 05:15:00|46540.1|46520.1|46550.4|46530.4|46550.4|46530.4|46540.1|46520.1|2
1727673310000|2024-09-30 05:15:10|46551.4|46531.4|46552|46532|46552.9|46532.9|46549.5|46529.5|1
1727673320000|2024-09-30 05:15:20|46556.1|46536.1|46556.1|46536.1|46556.1|46536.1|46556.1|46536.1|0
1727673330000|2024-09-30 05:15:30|46557|46537|46554.5|46534.5|46557|46537|46554.5|46534.5|2
1727673340000|2024-09-30 05:15:40|46556.1|46536.1|46554.5|46534.5|46556.1|46536.1|46554.5|46534.5|9
1727673350000|2024-09-30 05:15:50|46553.6|46533.6|46553.6|46533.6|46553.6|46533.6|46552|46532|3
1727673360000|2024-09-30 05:16:00|46552|46532|46558.6|46538.6|46558.6|46538.6|46552|46532|14
1727673370000|2024-09-30 05:16:10|46560.1|46540.1|46559.2|46539.2|46561.7|46541.7|46559.2|46539.2|5
1727673380000|2024-09-30 05:16:20|46556.7|46536.7|46570.1|46550.1|46570.1|46550.1|46556.7|46536.7|12
1727673390000|2024-09-30 05:16:30|46576.1|46556.1|46587.6|46567.6|46587.6|46567.6|46576.1|46556.1|8
1727673400000|2024-09-30 05:16:40|46588.6|46568.6|46590.4|46570.4|46590.4|46570.4|46588.6|46568.6|1
1727673410000|2024-09-30 05:16:50|46589.5|46569.5|46590.1|46570.1|46592|46572|46589.5|46569.5|0
1727673420000|2024-09-30 05:17:00|46592|46572|46595.1|46575.1|46595.1|46575.1|46592|46572|0
1727673430000|2024-09-30 05:17:10|46596.1|46576.1|46597.6|46577.6|46597.6|46577.6|46595.1|46575.1|0
1727673440000|2024-09-30 05:17:20|46598.6|46578.6|46606.1|46586.1|46606.1|46586.1|46598.6|46578.6|5
1727673450000|2024-09-30 05:17:30|46607.6|46587.6|46589.2|46569.2|46610.1|46590.1|46589.2|46569.2|12
1727673460000|2024-09-30 05:17:40|46587.6|46567.6|46592.6|46572.6|46592.6|46572.6|46586.1|46566.1|3
1727673470000|2024-09-30 05:17:50|46591.1|46571.1|46581.1|46561.1|46591.1|46571.1|46576.1|46556.1|3
1727673480000|2024-09-30 05:18:00|46582.6|46562.6|46583.6|46563.6|46583.6|46563.6|46582.6|46562.6|3
1727673490000|2024-09-30 05:18:10|46582.6|46562.6|46572|46552|46582.6|46562.6|46572|46552|4
1727673500000|2024-09-30 05:18:20|46571.1|46551.1|46576.1|46556.1|46576.1|46556.1|46571.1|46551.1|1
1727673510000|2024-09-30 05:18:30|46575.1|46555.1|46566.1|46546.1|46575.1|46555.1|46566.1|46546.1|0
1727673520000|2024-09-30 05:18:40|46565.1|46545.1|46563.6|46543.6|46565.1|46545.1|46563.6|46543.6|0
1727673530000|2024-09-30 05:18:50|46562.6|46542.6|46551.1|46531.1|46562.6|46542.6|46551.1|46531.1|4
1727673540000|2024-09-30 05:19:00|46550.1|46530.1|46550.1|46530.1|46552.6|46532.6|46550.1|46530.1|0
1727673550000|2024-09-30 05:19:10|46554.2|46534.2|46554.2|46534.2|46555.1|46535.1|46551.1|46531.1|1
1727673560000|2024-09-30 05:19:20|46555.1|46535.1|46551.1|46531.1|46555.1|46535.1|46549.2|46529.2|1
1727673570000|2024-09-30 05:19:30|46552.9|46532.9|46553.6|46533.6|46554.5|46534.5|46552.9|46532.9|2
1727673580000|2024-09-30 05:19:40|46555.1|46535.1|46557.6|46537.6|46557.6|46537.6|46555.1|46535.1|0
1727673590000|2024-09-30 05:19:50|46559.5|46539.5|46558.6|46538.6|46561.1|46541.1|46555.1|46535.1|4
1727673600000|2024-09-30 05:20:00|46561.1|46541.1|46557.6|46537.6|46561.1|46541.1|46556.1|46536.1|6
1727673610000|2024-09-30 05:20:10|46556.1|46536.1|46552.6|46532.6|46556.1|46536.1|46552.6|46532.6|0
1727673620000|2024-09-30 05:20:20|46551.1|46531.1|46554.2|46534.2|46554.2|46534.2|46551.1|46531.1|7
1727673630000|2024-09-30 05:20:30|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|12
1727673640000|2024-09-30 05:20:40|46559.5|46539.5|46563.6|46543.6|46566.7|46546.7|46559.5|46539.5|6
1727673650000|2024-09-30 05:20:50|46562|46542|46564.2|46544.2|46564.2|46544.2|46561.1|46541.1|5
1727673660000|2024-09-30 05:21:00|46565.1|46545.1|46561.1|46541.1|46565.1|46545.1|46561.1|46541.1|0
1727673670000|2024-09-30 05:21:10|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|1
1727673680000|2024-09-30 05:21:20|46565.8|46545.8|46568.3|46548.3|46569.8|46549.8|46565.8|46545.8|1
1727673690000|2024-09-30 05:21:30|46566.7|46546.7|46570.8|46550.8|46570.8|46550.8|46566.7|46546.7|1
1727673700000|2024-09-30 05:21:40|46569.2|46549.2|46567.3|46547.3|46571.4|46551.4|46567.3|46547.3|3
1727673710000|2024-09-30 05:21:50|46564.2|46544.2|46559.2|46539.2|46564.2|46544.2|46559.2|46539.2|2
1727673720000|2024-09-30 05:22:00|46558.3|46538.3|46564.2|46544.2|46564.2|46544.2|46555.8|46535.8|1
1727673730000|2024-09-30 05:22:10|46562.6|46542.6|46564.2|46544.2|46566.7|46546.7|46561.7|46541.7|1
1727673740000|2024-09-30 05:22:20|46565.8|46545.8|46568.3|46548.3|46568.3|46548.3|46565.8|46545.8|0
1727673750000|2024-09-30 05:22:30|46566.7|46546.7|46569.2|46549.2|46569.2|46549.2|46564.2|46544.2|3
1727673760000|2024-09-30 05:22:40|46567.6|46547.6|46564.2|46544.2|46567.6|46547.6|46564.2|46544.2|2
1727673770000|2024-09-30 05:22:50|46562.6|46542.6|46562.6|46542.6|46564.2|46544.2|46561.7|46541.7|1
1727673780000|2024-09-30 05:23:00|46564.2|46544.2|46567.3|46547.3|46570.8|46550.8|46564.2|46544.2|5
1727673790000|2024-09-30 05:23:10|46564.8|46544.8|46567.3|46547.3|46567.3|46547.3|46558.3|46538.3|0
1727673800000|2024-09-30 05:23:20|46566.4|46546.4|46567.3|46547.3|46567.3|46547.3|46566.4|46546.4|1
1727673810000|2024-09-30 05:23:30|46563.3|46543.3|46564.2|46544.2|46567.3|46547.3|46563.3|46543.3|0
1727673820000|2024-09-30 05:23:40|46564.8|46544.8|46558.3|46538.3|46564.8|46544.8|46558.3|46538.3|0
1727673830000|2024-09-30 05:23:50|46560.8|46540.8|46563.3|46543.3|46563.3|46543.3|46558.3|46538.3|0
1727673840000|2024-09-30 05:24:00|46560.8|46540.8|46560.8|46540.8|46560.8|46540.8|46560.8|46540.8|3
1727673850000|2024-09-30 05:24:10|46559.2|46539.2|46548.3|46528.3|46559.2|46539.2|46545.8|46525.8|5
1727673860000|2024-09-30 05:24:20|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|1
1727673870000|2024-09-30 05:24:30|46553.3|46533.3|46551.7|46531.7|46555.1|46535.1|46551.7|46531.7|3
1727673880000|2024-09-30 05:24:40|||||||||1
1727673890000|2024-09-30 05:24:50|46552.6|46532.6|46556.7|46536.7|46558.3|46538.3|46552.6|46532.6|6
1727673900000|2024-09-30 05:25:00|46558.3|46538.3|46563.3|46543.3|46563.3|46543.3|46558.3|46538.3|5
1727673910000|2024-09-30 05:25:10|46561.7|46541.7|46559.2|46539.2|46561.7|46541.7|46559.2|46539.2|1
1727673920000|2024-09-30 05:25:20|46560.8|46540.8|46559.2|46539.2|46561.7|46541.7|46558.3|46538.3|0
1727673930000|2024-09-30 05:25:30|46560.8|46540.8|46558.3|46538.3|46561.7|46541.7|46558.3|46538.3|0
1727673940000|2024-09-30 05:25:40|46559.8|46539.8|46558.3|46538.3|46563.3|46543.3|46558.3|46538.3|0
1727673950000|2024-09-30 05:25:50|46557.3|46537.3|46558.3|46538.3|46558.3|46538.3|46557.3|46537.3|0
1727673960000|2024-09-30 05:26:00|46559.8|46539.8|46561.7|46541.7|46561.7|46541.7|46559.2|46539.2|0
1727673970000|2024-09-30 05:26:10|46560.1|46540.1|46561.7|46541.7|46561.7|46541.7|46556.7|46536.7|3
1727673980000|2024-09-30 05:26:20|46564.2|46544.2|46563.3|46543.3|46564.2|46544.2|46561.7|46541.7|3
1727673990000|2024-09-30 05:26:30|46561.7|46541.7|46559.2|46539.2|46563.3|46543.3|46559.2|46539.2|1
1727674000000|2024-09-30 05:26:40|46562.3|46542.3|46564.2|46544.2|46564.2|46544.2|46562.3|46542.3|0
1727674010000|2024-09-30 05:26:50|46563.3|46543.3|46563.3|46543.3|46563.3|46543.3|46563.3|46543.3|1
1727674020000|2024-09-30 05:27:00|46565.8|46545.8|46562.3|46542.3|46565.8|46545.8|46559.8|46539.8|8
1727674030000|2024-09-30 05:27:10|46565.8|46545.8|46571.4|46551.4|46572.3|46552.3|46565.8|46545.8|5
1727674040000|2024-09-30 05:27:20|46572.3|46552.3|46572.3|46552.3|46572.3|46552.3|46570.8|46550.8|2
1727674050000|2024-09-30 05:27:30|46569.2|46549.2|46560.8|46540.8|46569.2|46549.2|46560.8|46540.8|4
1727674060000|2024-09-30 05:27:40|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|3
1727674070000|2024-09-30 05:27:50|46562.6|46542.6|46559.2|46539.2|46564.2|46544.2|46559.2|46539.2|3
1727674080000|2024-09-30 05:28:00|46562.3|46542.3|46560.8|46540.8|46562.3|46542.3|46559.2|46539.2|0
1727674090000|2024-09-30 05:28:10|46562.3|46542.3|46549.2|46529.2|46562.3|46542.3|46549.2|46529.2|4
1727674100000|2024-09-30 05:28:20|46548.3|46528.3|46545.1|46525.1|46548.3|46528.3|46543.3|46523.3|3
1727674110000|2024-09-30 05:28:30|46544.2|46524.2|46546.7|46526.7|46546.7|46526.7|46544.2|46524.2|3
1727674120000|2024-09-30 05:28:40|46545.8|46525.8|46546.7|46526.7|46548.3|46528.3|46545.8|46525.8|4
1727674130000|2024-09-30 05:28:50|46545.8|46525.8|46545.8|46525.8|46546.7|46526.7|46545.8|46525.8|3
1727674140000|2024-09-30 05:29:00|46546.7|46526.7|46544.2|46524.2|46548.3|46528.3|46544.2|46524.2|1
1727674150000|2024-09-30 05:29:10|46546.7|46526.7|46548.3|46528.3|46548.3|46528.3|46544.2|46524.2|2
1727674160000|2024-09-30 05:29:20|46546.7|46526.7|46565.8|46545.8|46567.3|46547.3|46546.7|46526.7|18
1727674170000|2024-09-30 05:29:30|46567.3|46547.3|46567.3|46547.3|46568.3|46548.3|46567.3|46547.3|4
1727674180000|2024-09-30 05:29:40|46565.8|46545.8|46568.3|46548.3|46568.3|46548.3|46565.8|46545.8|1
1727674200000|2024-09-30 05:30:00|46563.3|46543.3|46596.7|46576.7|46596.7|46576.7|46541.7|46521.7|67
1727674210000|2024-09-30 05:30:10|46595.1|46575.1|46621.7|46601.7|46621.7|46601.7|46595.1|46575.1|21
1727674220000|2024-09-30 05:30:20|46633.3|46613.3|46643.3|46623.3|46646.7|46626.7|46633.3|46613.3|22
1727674230000|2024-09-30 05:30:30|46640.1|46620.1|46651.7|46631.7|46663.3|46643.3|46640.1|46620.1|20
1727674240000|2024-09-30 05:30:40|46648.6|46628.6|46641.7|46621.7|46648.6|46628.6|46632.6|46612.6|8
1727674250000|2024-09-30 05:30:50|46643.3|46623.3|46644.2|46624.2|46648.3|46628.3|46640.1|46620.1|2
1727674260000|2024-09-30 05:31:00|46647.3|46627.3|46606.1|46586.1|46647.3|46627.3|46606.1|46586.1|12
1727674270000|2024-09-30 05:31:10|46610.1|46590.1|46611.7|46591.7|46613.3|46593.3|46600.4|46580.4|11
1727674280000|2024-09-30 05:31:20|46610.1|46590.1|46596.1|46576.1|46610.1|46590.1|46594.2|46574.2|11
1727674290000|2024-09-30 05:31:30|46595.1|46575.1|46586.7|46566.7|46599.2|46579.2|46582.6|46562.6|5
1727674300000|2024-09-30 05:31:40|46584.2|46564.2|46581.7|46561.7|46585.8|46565.8|46581.7|46561.7|4
1727674310000|2024-09-30 05:31:50|46582.6|46562.6|46589.2|46569.2|46589.2|46569.2|46580.1|46560.1|6
1727674320000|2024-09-30 05:32:00|46590.1|46570.1|46574.2|46554.2|46590.8|46570.8|46567|46547|12
1727674330000|2024-09-30 05:32:10|46572.6|46552.6|46602.6|46582.6|46602.6|46582.6|46572.6|46552.6|21
1727674340000|2024-09-30 05:32:20|46604.2|46584.2|46625.1|46605.1|46625.1|46605.1|46600.1|46580.1|2
1727674350000|2024-09-30 05:32:30|46626.7|46606.7|46643.3|46623.3|46643.3|46623.3|46626.7|46606.7|8
1727674360000|2024-09-30 05:32:40|46644.2|46624.2|46642.6|46622.6|46645.8|46625.8|46642.6|46622.6|4
1727674370000|2024-09-30 05:32:50|46641.1|46621.1|46635.1|46615.1|46641.1|46621.1|46635.1|46615.1|8
1727674380000|2024-09-30 05:33:00|46636.7|46616.7|46619.2|46599.2|46636.7|46616.7|46617.6|46597.6|2
1727674390000|2024-09-30 05:33:10|46616.1|46596.1|46615.1|46595.1|46616.1|46596.1|46611.1|46591.1|1
1727674400000|2024-09-30 05:33:20|46616.7|46596.7|46628.3|46608.3|46629.2|46609.2|46616.7|46596.7|1
1727674410000|2024-09-30 05:33:30|46626.7|46606.7|46641.4|46621.4|46641.4|46621.4|46624.2|46604.2|4
1727674420000|2024-09-30 05:33:40|46639.8|46619.8|46641.4|46621.4|46641.4|46621.4|46637.3|46617.3|0
1727674430000|2024-09-30 05:33:50|46643.3|46623.3|46648.3|46628.3|46651.4|46631.4|46643.3|46623.3|5
1727674440000|2024-09-30 05:34:00|46649.2|46629.2|46650.1|46630.1|46651.7|46631.7|46649.2|46629.2|1
1727674450000|2024-09-30 05:34:10|46649.2|46629.2|46663.3|46643.3|46663.3|46643.3|46649.2|46629.2|1
1727674460000|2024-09-30 05:34:20|46665.8|46645.8|46664.2|46644.2|46669.2|46649.2|46664.2|46644.2|2
1727674470000|2024-09-30 05:34:30|46666.7|46646.7|46688.3|46668.3|46688.3|46668.3|46664.2|46644.2|6
1727674480000|2024-09-30 05:34:40|46686.7|46666.7|46674.2|46654.2|46686.7|46666.7|46674.2|46654.2|2
1727674490000|2024-09-30 05:34:50|46672.6|46652.6|46674.2|46654.2|46674.2|46654.2|46667|46647|2
1727674500000|2024-09-30 05:35:00|46675.1|46655.1|46647.9|46627.9|46675.1|46655.1|46647.9|46627.9|4
1727674510000|2024-09-30 05:35:10|46647|46627|46650.1|46630.1|46652.6|46632.6|46647|46627|0
1727674520000|2024-09-30 05:35:20|46651.7|46631.7|46655.1|46635.1|46657.6|46637.6|46651.7|46631.7|6
1727674530000|2024-09-30 05:35:30|46654.2|46634.2|46654.2|46634.2|46655.8|46635.8|46652.6|46632.6|6
1727674540000|2024-09-30 05:35:40|46655.8|46635.8|46654.2|46634.2|46658.3|46638.3|46654.2|46634.2|0
1727674550000|2024-09-30 05:35:50|46658.3|46638.3|46659.2|46639.2|46660.8|46640.8|46655.1|46635.1|0
1727674560000|2024-09-30 05:36:00|46660.8|46640.8|46651.1|46631.1|46663.3|46643.3|46651.1|46631.1|8
1727674570000|2024-09-30 05:36:10|46652.6|46632.6|46654.2|46634.2|46654.2|46634.2|46650.1|46630.1|2
1727674580000|2024-09-30 05:36:20|46655.8|46635.8|46637.9|46617.9|46658.3|46638.3|46637.9|46617.9|6
1727674590000|2024-09-30 05:36:30|46639.5|46619.5|46638.6|46618.6|46639.5|46619.5|46637|46617|2
1727674600000|2024-09-30 05:36:40|46640.1|46620.1|46643.6|46623.6|46645.1|46625.1|46640.1|46620.1|2
1727674610000|2024-09-30 05:36:50|46642|46622|46643.6|46623.6|46643.6|46623.6|46642|46622|3
1727674620000|2024-09-30 05:37:00|46645.1|46625.1|46632|46612|46645.1|46625.1|46632|46612|8
1727674630000|2024-09-30 05:37:10|46627.9|46607.9|46611.1|46591.1|46627.9|46607.9|46610.1|46590.1|19
1727674640000|2024-09-30 05:37:20|46609.5|46589.5|46615.1|46595.1|46616.7|46596.7|46606.1|46586.1|7
1727674650000|2024-09-30 05:37:30|46611.1|46591.1|46615.1|46595.1|46615.1|46595.1|46605.1|46585.1|7
1727674660000|2024-09-30 05:37:40|46618.3|46598.3|46631.4|46611.4|46631.4|46611.4|46616.7|46596.7|0
1727674670000|2024-09-30 05:37:50|46633.3|46613.3|46646.7|46626.7|46649.2|46629.2|46633.3|46613.3|4
1727674680000|2024-09-30 05:38:00|46648.3|46628.3|46629.2|46609.2|46648.3|46628.3|46625.1|46605.1|1
1727674690000|2024-09-30 05:38:10|46627.6|46607.6|46625.1|46605.1|46629.2|46609.2|46625.1|46605.1|5
1727674700000|2024-09-30 05:38:20|46628.3|46608.3|46629.2|46609.2|46631.7|46611.7|46627.6|46607.6|1
1727674710000|2024-09-30 05:38:30|46631.1|46611.1|46644.2|46624.2|46644.2|46624.2|46631.1|46611.1|1
1727674720000|2024-09-30 05:38:40|46641.1|46621.1|46629.2|46609.2|46641.1|46621.1|46625.1|46605.1|3
1727674730000|2024-09-30 05:38:50|46630.8|46610.8|46629.2|46609.2|46633.3|46613.3|46629.2|46609.2|0
1727674740000|2024-09-30 05:39:00|46633.3|46613.3|46632.6|46612.6|46635.1|46615.1|46630.1|46610.1|0
1727674750000|2024-09-30 05:39:10|46630.1|46610.1|46637.6|46617.6|46637.6|46617.6|46628.6|46608.6|0
1727674760000|2024-09-30 05:39:20|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|46637.6|46617.6|3
1727674770000|2024-09-30 05:39:30|46637.6|46617.6|46630.8|46610.8|46641.1|46621.1|46627.6|46607.6|4
1727674780000|2024-09-30 05:39:40|46632.3|46612.3|46637.6|46617.6|46637.6|46617.6|46632.3|46612.3|1
1727674790000|2024-09-30 05:39:50|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|46636.7|46616.7|0
1727674800000|2024-09-30 05:40:00|46636.1|46616.1|46631.1|46611.1|46640.1|46620.1|46631.1|46611.1|0
1727674810000|2024-09-30 05:40:10|46632.6|46612.6|46629.2|46609.2|46640.1|46620.1|46629.2|46609.2|3
1727674820000|2024-09-30 05:40:20|46627.6|46607.6|46617.9|46597.9|46627.6|46607.6|46616.1|46596.1|6
1727674830000|2024-09-30 05:40:30|46616.1|46596.1|46606.1|46586.1|46616.1|46596.1|46606.1|46586.1|11
1727674840000|2024-09-30 05:40:40|46604.5|46584.5|46609.2|46589.2|46609.2|46589.2|46604.2|46584.2|1
1727674850000|2024-09-30 05:40:50|46611.1|46591.1|46615.1|46595.1|46616.7|46596.7|46611.1|46591.1|0
1727674860000|2024-09-30 05:41:00|46614.2|46594.2|46595.1|46575.1|46614.2|46594.2|46593.6|46573.6|4
1727674870000|2024-09-30 05:41:10|46597.6|46577.6|46600.1|46580.1|46600.1|46580.1|46594.2|46574.2|4
1727674880000|2024-09-30 05:41:20|46605.8|46585.8|46610.1|46590.1|46610.1|46590.1|46605.8|46585.8|1
1727674890000|2024-09-30 05:41:30|46611.1|46591.1|46624.2|46604.2|46624.2|46604.2|46611.1|46591.1|0
1727674900000|2024-09-30 05:41:40|46622.6|46602.6|46606.7|46586.7|46624.2|46604.2|46606.7|46586.7|4
1727674910000|2024-09-30 05:41:50|46609.2|46589.2|46608.6|46588.6|46612.6|46592.6|46607.6|46587.6|1
1727674920000|2024-09-30 05:42:00|46607|46587|46596.1|46576.1|46610.1|46590.1|46596.1|46576.1|0
1727674930000|2024-09-30 05:42:10|46598.6|46578.6|46604.2|46584.2|46605.1|46585.1|46598.6|46578.6|2
1727674940000|2024-09-30 05:42:20|46601.1|46581.1|46605.1|46585.1|46610.1|46590.1|46601.1|46581.1|2
1727674950000|2024-09-30 05:42:30|46602|46582|46578.6|46558.6|46602|46582|46578.6|46558.6|4
1727674960000|2024-09-30 05:42:40|46575.1|46555.1|46592.6|46572.6|46592.6|46572.6|46575.1|46555.1|2
1727674970000|2024-09-30 05:42:50|46595.1|46575.1|46600.1|46580.1|46600.1|46580.1|46595.1|46575.1|0
1727674980000|2024-09-30 05:43:00|46598.6|46578.6|46582.9|46562.9|46598.6|46578.6|46582.9|46562.9|1
1727674990000|2024-09-30 05:43:10|46584.5|46564.5|46590.1|46570.1|46590.1|46570.1|46582.9|46562.9|2
1727675000000|2024-09-30 05:43:20|46591.7|46571.7|46596.7|46576.7|46598.3|46578.3|46587.6|46567.6|0
1727675010000|2024-09-30 05:43:30|46598.3|46578.3|46614.2|46594.2|46614.2|46594.2|46595.1|46575.1|1
1727675020000|2024-09-30 05:43:40|46615.1|46595.1|46605.1|46585.1|46615.1|46595.1|46605.1|46585.1|1
1727675030000|2024-09-30 05:43:50|46609.2|46589.2|46615.1|46595.1|46615.1|46595.1|46609.2|46589.2|0
1727675040000|2024-09-30 05:44:00|46614.2|46594.2|46621.1|46601.1|46622.6|46602.6|46610.1|46590.1|3
1727675050000|2024-09-30 05:44:10|46622.6|46602.6|46621.1|46601.1|46625.1|46605.1|46619.5|46599.5|2
1727675060000|2024-09-30 05:44:20|46619.2|46599.2|46614.2|46594.2|46619.2|46599.2|46611.1|46591.1|4
1727675070000|2024-09-30 05:44:30|46615.1|46595.1|46617.6|46597.6|46617.6|46597.6|46615.1|46595.1|2
1727675080000|2024-09-30 05:44:40|46620.8|46600.8|46620.8|46600.8|46622.4|46602.4|46619.2|46599.2|0
1727675090000|2024-09-30 05:44:50|46619.2|46599.2|46625.1|46605.1|46626.7|46606.7|46619.2|46599.2|2
1727675100000|2024-09-30 05:45:00|46629.2|46609.2|46620.1|46600.1|46630.1|46610.1|46620.1|46600.1|0
1727675110000|2024-09-30 05:45:10|46615.1|46595.1|46605.1|46585.1|46615.1|46595.1|46601.1|46581.1|3
1727675120000|2024-09-30 05:45:20|46608.3|46588.3|46610.1|46590.1|46612.6|46592.6|46605.1|46585.1|1
1727675130000|2024-09-30 05:45:30|46608.6|46588.6|46593.6|46573.6|46608.6|46588.6|46593.6|46573.6|4
1727675140000|2024-09-30 05:45:40|46592|46572|46586.1|46566.1|46592|46572|46584.5|46564.5|2
1727675150000|2024-09-30 05:45:50|46585.1|46565.1|46599.2|46579.2|46600.8|46580.8|46585.1|46565.1|2
1727675160000|2024-09-30 05:46:00|46602.6|46582.6|46615.1|46595.1|46615.1|46595.1|46602.6|46582.6|1
1727675170000|2024-09-30 05:46:10|46619.2|46599.2|46597.6|46577.6|46623.3|46603.3|46597.6|46577.6|5
1727675180000|2024-09-30 05:46:20|46596.1|46576.1|46601.7|46581.7|46601.7|46581.7|46592|46572|1
1727675190000|2024-09-30 05:46:30|46602.6|46582.6|46595.1|46575.1|46610.1|46590.1|46595.1|46575.1|7
1727675200000|2024-09-30 05:46:40|46598.3|46578.3|46602.6|46582.6|46602.6|46582.6|46596.1|46576.1|2
1727675210000|2024-09-30 05:46:50|46605.8|46585.8|46600.1|46580.1|46607.6|46587.6|46597.6|46577.6|2
1727675220000|2024-09-30 05:47:00|46597|46577|46585.1|46565.1|46597|46577|46582.6|46562.6|4
1727675230000|2024-09-30 05:47:10|46590.1|46570.1|46600.1|46580.1|46600.1|46580.1|46590.1|46570.1|4
1727675240000|2024-09-30 05:47:20|46602.6|46582.6|46605.1|46585.1|46605.1|46585.1|46602.6|46582.6|2
1727675250000|2024-09-30 05:47:30|46600.1|46580.1|46612.6|46592.6|46612.6|46592.6|46600.1|46580.1|5
1727675260000|2024-09-30 05:47:40|46615.1|46595.1|46620.1|46600.1|46620.1|46600.1|46615.1|46595.1|0
1727675270000|2024-09-30 05:47:50|46621.7|46601.7|46645.1|46625.1|46645.1|46625.1|46621.7|46601.7|3
1727675280000|2024-09-30 05:48:00|46640.1|46620.1|46640.1|46620.1|46644.2|46624.2|46637|46617|4
1727675290000|2024-09-30 05:48:10|46639.2|46619.2|46640.1|46620.1|46641.7|46621.7|46637.6|46617.6|0
1727675300000|2024-09-30 05:48:20|46641.7|46621.7|46645.1|46625.1|46645.1|46625.1|46640.1|46620.1|2
1727675310000|2024-09-30 05:48:30|46643.6|46623.6|46645.1|46625.1|46645.1|46625.1|46642.6|46622.6|0
1727675320000|2024-09-30 05:48:40|46646.1|46626.1|46640.1|46620.1|46652.6|46632.6|46640.1|46620.1|5
1727675330000|2024-09-30 05:48:50|46642.6|46622.6|46645.1|46625.1|46650.1|46630.1|46642.6|46622.6|2
1727675340000|2024-09-30 05:49:00|46643.6|46623.6|46640.1|46620.1|46643.6|46623.6|46640.1|46620.1|1
1727675350000|2024-09-30 05:49:10|46637|46617|46630.1|46610.1|46637|46617|46625.1|46605.1|0
1727675370000|2024-09-30 05:49:30|46631.7|46611.7|46637.6|46617.6|46637.6|46617.6|46630.1|46610.1|0
1727675380000|2024-09-30 05:49:40|46639.2|46619.2|46635.1|46615.1|46640.1|46620.1|46635.1|46615.1|0
1727675390000|2024-09-30 05:49:50|46636.7|46616.7|46635.1|46615.1|46640.1|46620.1|46633.6|46613.6|3
1727675400000|2024-09-30 05:50:00|46633.6|46613.6|46642.6|46622.6|46642.6|46622.6|46633.6|46613.6|0
1727675410000|2024-09-30 05:50:10|46640.1|46620.1|46644.2|46624.2|46644.2|46624.2|46637|46617|6
1727675420000|2024-09-30 05:50:20|46642.6|46622.6|46655.8|46635.8|46655.8|46635.8|46642.6|46622.6|8
1727675430000|2024-09-30 05:50:30|46654.2|46634.2|46659.2|46639.2|46662.4|46642.4|46654.2|46634.2|6
1727675440000|2024-09-30 05:50:40|46662.4|46642.4|46668|46648|46669.6|46649.6|46660.8|46640.8|4
1727675450000|2024-09-30 05:50:50|46671.7|46651.7|46678.3|46658.3|46678.3|46658.3|46671.7|46651.7|1
1727675460000|2024-09-30 05:51:00|46679.2|46659.2|46671.7|46651.7|46679.2|46659.2|46671.7|46651.7|12
1727675470000|2024-09-30 05:51:10|46674.2|46654.2|46677.6|46657.6|46680.8|46660.8|46670.1|46650.1|5
1727675480000|2024-09-30 05:51:20|46675.1|46655.1|46675.1|46655.1|46676.7|46656.7|46673.6|46653.6|6
1727675490000|2024-09-30 05:51:30|46671.1|46651.1|46662|46642|46674.2|46654.2|46662|46642|5
1727675500000|2024-09-30 05:51:40|46660.4|46640.4|46648.9|46628.9|46660.4|46640.4|46648.9|46628.9|2
1727675510000|2024-09-30 05:51:50|46647|46627|46641.1|46621.1|46647|46627|46639.5|46619.5|3
1727675520000|2024-09-30 05:52:00|46642|46622|46654.5|46634.5|46656.7|46636.7|46642|46622|21
1727675530000|2024-09-30 05:52:10|46656.1|46636.1|46679.5|46659.5|46681.1|46661.1|46656.1|46636.1|11
1727675540000|2024-09-30 05:52:20|46681.1|46661.1|46678.9|46658.9|46683.6|46663.6|46678.9|46658.9|1
1727675550000|2024-09-30 05:52:30|46677.9|46657.9|46681.1|46661.1|46681.1|46661.1|46676.1|46656.1|0
1727675560000|2024-09-30 05:52:40|46682|46662|46692|46672|46692|46672|46682|46662|4
1727675580000|2024-09-30 05:53:00|46697|46677|46698.9|46678.9|46698.9|46678.9|46697|46677|11
1727675590000|2024-09-30 05:53:10|46700.4|46680.4|46692.9|46672.9|46702.9|46682.9|46692.9|46672.9|5
1727675600000|2024-09-30 05:53:20|46694.5|46674.5|46692.9|46672.9|46694.5|46674.5|46692.9|46672.9|1
1727675610000|2024-09-30 05:53:30|46687|46667|46691.1|46671.1|46691.1|46671.1|46682.9|46662.9|0
1727675620000|2024-09-30 05:53:40|46692.7|46672.7|46694.5|46674.5|46696.1|46676.1|46692.7|46672.7|0
1727675630000|2024-09-30 05:53:50|46696.1|46676.1|46701.1|46681.1|46701.1|46681.1|46696.1|46676.1|1
1727675640000|2024-09-30 05:54:00|46704.2|46684.2|46701.1|46681.1|46705.2|46685.2|46701.1|46681.1|0
1727675650000|2024-09-30 05:54:10|46699.5|46679.5|46701.1|46681.1|46701.1|46681.1|46699.5|46679.5|3
1727675660000|2024-09-30 05:54:20|46702.7|46682.7|46699.5|46679.5|46702.7|46682.7|46699.5|46679.5|3
1727675670000|2024-09-30 05:54:30|46698.6|46678.6|46692.9|46672.9|46698.6|46678.6|46692.9|46672.9|2
1727675680000|2024-09-30 05:54:40|46691.1|46671.1|46692.9|46672.9|46696.1|46676.1|46691.1|46671.1|0
1727675690000|2024-09-30 05:54:50|46691.1|46671.1|46686.1|46666.1|46696.1|46676.1|46682|46662|4
1727675700000|2024-09-30 05:55:00|46688.6|46668.6|46691.1|46671.1|46691.1|46671.1|46687|46667|5
1727675710000|2024-09-30 05:55:10|46687|46667|46682.9|46662.9|46687.9|46667.9|46682.9|46662.9|3
1727675720000|2024-09-30 05:55:20|46684.5|46664.5|46686.1|46666.1|46686.1|46666.1|46684.5|46664.5|2
1727675730000|2024-09-30 05:55:30|46684.5|46664.5|46682.9|46662.9|46684.5|46664.5|46682.9|46662.9|1
1727675740000|2024-09-30 05:55:40|46684.5|46664.5|46684.5|46664.5|46684.5|46664.5|46684.5|46664.5|0
1727675750000|2024-09-30 05:55:50|46682.9|46662.9|46674.5|46654.5|46682.9|46662.9|46674.5|46654.5|5
1727675760000|2024-09-30 05:56:00|46682|46662|46686.1|46666.1|46692|46672|46682|46662|7
1727675770000|2024-09-30 05:56:10|46685.2|46665.2|46689.5|46669.5|46689.5|46669.5|46682.9|46662.9|2
1727675780000|2024-09-30 05:56:20|46690.4|46670.4|46689.5|46669.5|46691.1|46671.1|46687|46667|1
1727675790000|2024-09-30 05:56:30|46687.9|46667.9|46697.9|46677.9|46697.9|46677.9|46687.9|46667.9|2
1727675800000|2024-09-30 05:56:40|46701.1|46681.1|46702.9|46682.9|46702.9|46682.9|46701.1|46681.1|3
1727675810000|2024-09-30 05:56:50|46704.5|46684.5|46706.1|46686.1|46707.7|46687.7|46704.5|46684.5|1
1727675820000|2024-09-30 05:57:00|46708.6|46688.6|46702|46682|46709.5|46689.5|46702|46682|1
1727675830000|2024-09-30 05:57:10|46701.1|46681.1|46702.9|46682.9|46702.9|46682.9|46697.9|46677.9|1
1727675840000|2024-09-30 05:57:20|46702|46682|46701.1|46681.1|46704.5|46684.5|46701.1|46681.1|1
1727675850000|2024-09-30 05:57:30|46702|46682|46711.1|46691.1|46711.1|46691.1|46702|46682|2
1727675860000|2024-09-30 05:57:40|46712.7|46692.7|46711.1|46691.1|46714.2|46694.2|46711.1|46691.1|2
1727675870000|2024-09-30 05:57:50|46712|46692|46709.5|46689.5|46712|46692|46709.5|46689.5|0
1727675880000|2024-09-30 05:58:00|46704.5|46684.5|46703.6|46683.6|46704.5|46684.5|46701.1|46681.1|1
1727675890000|2024-09-30 05:58:10|46705.2|46685.2|46709.5|46689.5|46712.7|46692.7|46705.2|46685.2|0
1727675900000|2024-09-30 05:58:20|46707.9|46687.9|46706.1|46686.1|46707.9|46687.9|46706.1|46686.1|1
1727675910000|2024-09-30 05:58:30|46707.7|46687.7|46715.2|46695.2|46715.2|46695.2|46707.7|46687.7|1
1727675920000|2024-09-30 05:58:40|46713.6|46693.6|46716.1|46696.1|46716.1|46696.1|46712|46692|6
1727675930000|2024-09-30 05:58:50|46714.5|46694.5|46707|46687|46714.5|46694.5|46707|46687|4
1727675940000|2024-09-30 05:59:00|46705.4|46685.4|46701.1|46681.1|46707|46687|46701.1|46681.1|1
1727675950000|2024-09-30 05:59:10|46699.5|46679.5|46695.4|46675.4|46699.5|46679.5|46695.4|46675.4|14
1727675960000|2024-09-30 05:59:20|46694.5|46674.5|46697.9|46677.9|46702.7|46682.7|46694.5|46674.5|29
1727675970000|2024-09-30 05:59:30|46696.1|46676.1|46691.1|46671.1|46696.1|46676.1|46691.1|46671.1|2
1727675990000|2024-09-30 05:59:50|46694.2|46674.2|46700.8|46680.8|46702.4|46682.4|46694.2|46674.2|1
1727676000000|2024-09-30 06:00:00|46702.4|46682.4|46686.1|46666.1|46703.3|46683.3|46686.1|46666.1|16
1727676010000|2024-09-30 06:00:10|46684.5|46664.5|46681.1|46661.1|46686.1|46666.1|46681.1|46661.1|4
1727676020000|2024-09-30 06:00:20|46682|46662|46697.9|46677.9|46699.5|46679.5|46681.1|46661.1|23
1727676030000|2024-09-30 06:00:30|46698.6|46678.6|46692|46672|46701.1|46681.1|46692|46672|6
1727676040000|2024-09-30 06:00:40|46691.1|46671.1|46691.1|46671.1|46691.1|46671.1|46689.5|46669.5|4
1727676050000|2024-09-30 06:00:50|46695.2|46675.2|46702.7|46682.7|46704.2|46684.2|46695.2|46675.2|4
1727676060000|2024-09-30 06:01:00|46704.2|46684.2|46671.1|46651.1|46705.2|46685.2|46668.6|46648.6|13
1727676070000|2024-09-30 06:01:10|46670.2|46650.2|46666.1|46646.1|46671.1|46651.1|46661.1|46641.1|6
1727676080000|2024-09-30 06:01:20|46665.2|46645.2|46676.1|46656.1|46678.3|46658.3|46665.2|46645.2|16
1727676090000|2024-09-30 06:01:30|46677.9|46657.9|46676.1|46656.1|46677.9|46657.9|46673.6|46653.6|2
1727676100000|2024-09-30 06:01:40|46677.7|46657.7|46664.5|46644.5|46677.7|46657.7|46663.6|46643.6|6
1727676110000|2024-09-30 06:01:50|46663.6|46643.6|46675.2|46655.2|46676.7|46656.7|46663.6|46643.6|6
1727676120000|2024-09-30 06:02:00|46678.3|46658.3|46672|46652|46678.3|46658.3|46672|46652|3
1727676130000|2024-09-30 06:02:10|46676.1|46656.1|46675.2|46655.2|46676.7|46656.7|46671.1|46651.1|5
1727676140000|2024-09-30 06:02:20|46673.6|46653.6|46690.2|46670.2|46691.1|46671.1|46668.6|46648.6|38
1727676150000|2024-09-30 06:02:30|46686.1|46666.1|46683.6|46663.6|46686.1|46666.1|46682|46662|3
1727676160000|2024-09-30 06:02:40|46685.2|46665.2|46693.6|46673.6|46693.6|46673.6|46683.6|46663.6|11
1727676170000|2024-09-30 06:02:50|46695.2|46675.2|46693.6|46673.6|46695.2|46675.2|46693.6|46673.6|2
1727676180000|2024-09-30 06:03:00|46695.2|46675.2|46699.5|46679.5|46699.5|46679.5|46695.2|46675.2|4
1727676190000|2024-09-30 06:03:10|46698.6|46678.6|46698.6|46678.6|46700.2|46680.2|46698.6|46678.6|2
1727676200000|2024-09-30 06:03:20|46697.7|46677.7|46685.4|46665.4|46697.7|46677.7|46683.9|46663.9|4
1727676210000|2024-09-30 06:03:30|46690.2|46670.2|46692|46672|46692|46672|46687|46667|5
1727676220000|2024-09-30 06:03:40|46689.5|46669.5|46698.6|46678.6|46698.6|46678.6|46689.5|46669.5|4
1727676230000|2024-09-30 06:03:50|46702.7|46682.7|46711.1|46691.1|46712.7|46692.7|46701.1|46681.1|28
1727676240000|2024-09-30 06:04:00|46709.5|46689.5|46689.5|46669.5|46709.5|46689.5|46689.5|46669.5|4
1727676250000|2024-09-30 06:04:10|46687.9|46667.9|46691.1|46671.1|46692|46672|46687.9|46667.9|2
1727676260000|2024-09-30 06:04:20|46692|46672|46707|46687|46707|46687|46692|46672|6
1727676270000|2024-09-30 06:04:30|46708.6|46688.6|46712|46692|46712|46692|46708.6|46688.6|1
1727676280000|2024-09-30 06:04:40|46713|46693|46698.9|46678.9|46716.1|46696.1|46698.9|46678.9|4
1727676290000|2024-09-30 06:04:50|46700.5|46680.5|46698.6|46678.6|46700.5|46680.5|46698.6|46678.6|9
1727676300000|2024-09-30 06:05:00|46700.2|46680.2|46697.7|46677.7|46700.2|46680.2|46697.7|46677.7|3
1727676310000|2024-09-30 06:05:10|46698.6|46678.6|46684.5|46664.5|46699.5|46679.5|46684.5|46664.5|6
1727676320000|2024-09-30 06:05:20|46683.6|46663.6|46650.5|46630.5|46683.6|46663.6|46650.5|46630.5|15
1727676330000|2024-09-30 06:05:30|46647|46627|46642|46622|46647|46627|46616.4|46596.4|26
1727676340000|2024-09-30 06:05:40|46646.1|46626.1|46666.1|46646.1|46666.1|46646.1|46646.1|46626.1|8
1727676350000|2024-09-30 06:05:50|46667|46647|46669.2|46649.2|46670.2|46650.2|46666.1|46646.1|5
1727676360000|2024-09-30 06:06:00|46670.2|46650.2|46676.1|46656.1|46678.6|46658.6|46670.2|46650.2|21
1727676370000|2024-09-30 06:06:10|46675.2|46655.2|46673.6|46653.6|46675.2|46655.2|46671.1|46651.1|5
1727676380000|2024-09-30 06:06:20|46674.5|46654.5|46662|46642|46674.5|46654.5|46662|46642|2
1727676390000|2024-09-30 06:06:30|46661.1|46641.1|46662|46642|46671.1|46651.1|46661.1|46641.1|5
1727676400000|2024-09-30 06:06:40|46661.1|46641.1|46670.2|46650.2|46670.2|46650.2|46661.1|46641.1|3
1727676410000|2024-09-30 06:06:50|46671.1|46651.1|46665.2|46645.2|46671.1|46651.1|46663|46643|7
1727676420000|2024-09-30 06:07:00|46662|46642|46651.1|46631.1|46662|46642|46651.1|46631.1|6
1727676430000|2024-09-30 06:07:10|46652|46632|46636.1|46616.1|46652|46632|46636.1|46616.1|3
1727676440000|2024-09-30 06:07:20|46637.7|46617.7|46631.1|46611.1|46639.5|46619.5|46627|46607|5
1727676450000|2024-09-30 06:07:30|46632.7|46612.7|46632|46612|46635.2|46615.2|46631.1|46611.1|1
1727676460000|2024-09-30 06:07:40|46631.1|46611.1|46636.1|46616.1|46640.2|46620.2|46631.1|46611.1|1
1727676470000|2024-09-30 06:07:50|46635.2|46615.2|46632.7|46612.7|46635.2|46615.2|46632.7|46612.7|0
1727676480000|2024-09-30 06:08:00|46631.7|46611.7|46621.1|46601.1|46631.7|46611.7|46621.1|46601.1|8
1727676490000|2024-09-30 06:08:10|46622|46602|46613|46593|46622|46602|46613|46593|3
1727676500000|2024-09-30 06:08:20|46612|46592|46612|46592|46612|46592|46609.5|46589.5|11
1727676510000|2024-09-30 06:08:30|46613.6|46593.6|46626.1|46606.1|46626.1|46606.1|46613|46593|6
1727676520000|2024-09-30 06:08:40|46627.7|46607.7|46631.1|46611.1|46633.6|46613.6|46626.1|46606.1|12
1727676530000|2024-09-30 06:08:50|46633.6|46613.6|46635.2|46615.2|46635.2|46615.2|46631.1|46611.1|3
1727676540000|2024-09-30 06:09:00|46631.1|46611.1|46631.1|46611.1|46631.1|46611.1|46631.1|46611.1|4
1727676550000|2024-09-30 06:09:10|46632.7|46612.7|46636.1|46616.1|46636.1|46616.1|46631.1|46611.1|3
1727676560000|2024-09-30 06:09:20|46635.2|46615.2|46636.1|46616.1|46636.1|46616.1|46634.5|46614.5|0
1727676580000|2024-09-30 06:09:40|46637.7|46617.7|46641.1|46621.1|46641.1|46621.1|46637.7|46617.7|0
1727676590000|2024-09-30 06:09:50|46644.5|46624.5|46651.1|46631.1|46651.1|46631.1|46644.5|46624.5|9
1727676600000|2024-09-30 06:10:00|46657.7|46637.7|46668.6|46648.6|46668.6|46648.6|46657.7|46637.7|7
1727676610000|2024-09-30 06:10:10|46670.2|46650.2|46693.6|46673.6|46696.1|46676.1|46670.2|46650.2|4
1727676620000|2024-09-30 06:10:20|46691.1|46671.1|46695.2|46675.2|46695.2|46675.2|46688.6|46668.6|11
1727676630000|2024-09-30 06:10:30|46692|46672|46691.1|46671.1|46695.2|46675.2|46691.1|46671.1|1
1727676640000|2024-09-30 06:10:40|46688.6|46668.6|46676.1|46656.1|46691.1|46671.1|46676.1|46656.1|8
1727676650000|2024-09-30 06:10:50|46677.7|46657.7|46688.6|46668.6|46688.6|46668.6|46677.7|46657.7|11
1727676660000|2024-09-30 06:11:00|46689.5|46669.5|46685.2|46665.2|46689.5|46669.5|46683.6|46663.6|7
1727676670000|2024-09-30 06:11:10|46688.6|46668.6|46688.6|46668.6|46688.6|46668.6|46686.1|46666.1|1
1727676680000|2024-09-30 06:11:20|46682|46662|46676.4|46656.4|46682|46662|46676.4|46656.4|6
1727676690000|2024-09-30 06:11:30|46678|46658|46685.2|46665.2|46685.2|46665.2|46678|46658|4
1727676700000|2024-09-30 06:11:40|46686.7|46666.7|46694.2|46674.2|46694.2|46674.2|46686.7|46666.7|2
1727676710000|2024-09-30 06:11:50|46697.4|46677.4|46712|46692|46713.6|46693.6|46697.4|46677.4|0
1727676720000|2024-09-30 06:12:00|46711.1|46691.1|46695.5|46675.5|46715.2|46695.2|46695.5|46675.5|16
1727676730000|2024-09-30 06:12:10|46698|46678|46698|46678|46702|46682|46698|46678|1
1727676740000|2024-09-30 06:12:20|46700.5|46680.5|46703|46683|46703|46683|46698|46678|5
1727676750000|2024-09-30 06:12:30|46707|46687|46695.5|46675.5|46707|46687|46693.9|46673.9|12
1727676760000|2024-09-30 06:12:40|46693.9|46673.9|46695.5|46675.5|46695.5|46675.5|46692.3|46672.3|2
1727676770000|2024-09-30 06:12:50|46694.5|46674.5|46692|46672|46696.1|46676.1|46692|46672|0
1727676780000|2024-09-30 06:13:00|46690.5|46670.5|46671.1|46651.1|46692|46672|46671.1|46651.1|3
1727676790000|2024-09-30 06:13:10|46673.6|46653.6|46684.9|46664.9|46685.8|46665.8|46671.1|46651.1|2
1727676800000|2024-09-30 06:13:20|46685.8|46665.8|46687.4|46667.4|46687.4|46667.4|46685.8|46665.8|1
1727676810000|2024-09-30 06:13:30|46685.8|46665.8|46687.4|46667.4|46687.4|46667.4|46685.8|46665.8|0
1727676820000|2024-09-30 06:13:40|46689.9|46669.9|46701.1|46681.1|46701.1|46681.1|46689.9|46669.9|12
1727676830000|2024-09-30 06:13:50|46703.6|46683.6|46709.2|46689.2|46716.1|46696.1|46703.6|46683.6|9
1727676840000|2024-09-30 06:14:00|46710.2|46690.2|46703.3|46683.3|46710.2|46690.2|46703.3|46683.3|4
1727676850000|2024-09-30 06:14:10|46699.2|46679.2|46696.1|46676.1|46699.2|46679.2|46693.6|46673.6|3
1727676860000|2024-09-30 06:14:20|46697.7|46677.7|46702|46682|46703.6|46683.6|46694.2|46674.2|4
1727676870000|2024-09-30 06:14:30|46701.1|46681.1|46702|46682|46702|46682|46697|46677|4
1727676880000|2024-09-30 06:14:40|46703|46683|46697|46677|46703|46683|46695.5|46675.5|4
1727676890000|2024-09-30 06:14:50|46695.5|46675.5|46702|46682|46702|46682|46695.5|46675.5|5
1727676900000|2024-09-30 06:15:00|46703.6|46683.6|46697|46677|46703.6|46683.6|46694.5|46674.5|6
1727676910000|2024-09-30 06:15:10|46692|46672|46702|46682|46702.7|46682.7|46692|46672|7
1727676920000|2024-09-30 06:15:20|46699.5|46679.5|46695.2|46675.2|46701.1|46681.1|46693.3|46673.3|2
1727676930000|2024-09-30 06:15:30|46696.7|46676.7|46700.8|46680.8|46702.4|46682.4|46696.7|46676.7|3
1727676940000|2024-09-30 06:15:40|46702.4|46682.4|46705.8|46685.8|46705.8|46685.8|46701.7|46681.7|1
1727676950000|2024-09-30 06:15:50|46704.9|46684.9|46703.3|46683.3|46704.9|46684.9|46700.8|46680.8|3
1727676960000|2024-09-30 06:16:00|46704.9|46684.9|46699.2|46679.2|46708.3|46688.3|46699.2|46679.2|1
1727676970000|2024-09-30 06:16:10|46698.3|46678.3|46698.3|46678.3|46698.3|46678.3|46698.3|46678.3|0
1727676980000|2024-09-30 06:16:20|46695.8|46675.8|46691.7|46671.7|46695.8|46675.8|46689.9|46669.9|10
1727676990000|2024-09-30 06:16:30|46690.2|46670.2|46694.2|46674.2|46694.2|46674.2|46690.2|46670.2|6
1727677000000|2024-09-30 06:16:40|46695.8|46675.8|46709.2|46689.2|46709.2|46689.2|46695.8|46675.8|8
1727677010000|2024-09-30 06:16:50|46708.3|46688.3|46710.8|46690.8|46710.8|46690.8|46708.3|46688.3|0
1727677020000|2024-09-30 06:17:00|46711.7|46691.7|46708.3|46688.3|46713.3|46693.3|46708.3|46688.3|2
1727677030000|2024-09-30 06:17:10|46706.7|46686.7|46679.2|46659.2|46706.7|46686.7|46678.3|46658.3|3
1727677040000|2024-09-30 06:17:20|46680.8|46660.8|46679.9|46659.9|46681.7|46661.7|46673.3|46653.3|3
1727677050000|2024-09-30 06:17:30|46678.3|46658.3|46678.3|46658.3|46683.3|46663.3|46678.3|46658.3|3
1727677060000|2024-09-30 06:17:40|46679.9|46659.9|46679.2|46659.2|46679.9|46659.9|46676.7|46656.7|2
1727677070000|2024-09-30 06:17:50|46678.3|46658.3|46676.7|46656.7|46680.8|46660.8|46676.7|46656.7|0
1727677080000|2024-09-30 06:18:00|46678.3|46658.3|46659.2|46639.2|46678.3|46658.3|46658.3|46638.3|9
1727677090000|2024-09-30 06:18:10|46660.8|46640.8|46673.3|46653.3|46673.3|46653.3|46660.2|46640.2|10
1727677100000|2024-09-30 06:18:20|46668.3|46648.3|46662.7|46642.7|46668.3|46648.3|46661.7|46641.7|1
1727677110000|2024-09-30 06:18:30|46661.7|46641.7|46654.2|46634.2|46661.7|46641.7|46654.2|46634.2|4
1727677120000|2024-09-30 06:18:40|46653.3|46633.3|46644.2|46624.2|46653.3|46633.3|46644.2|46624.2|2
1727677130000|2024-09-30 06:18:50|46642.7|46622.7|46639.2|46619.2|46644.2|46624.2|46638.3|46618.3|0
1727677140000|2024-09-30 06:19:00|46640.8|46620.8|46606.7|46586.7|46640.8|46620.8|46606.7|46586.7|16
1727677150000|2024-09-30 06:19:10|46604.2|46584.2|46581.1|46561.1|46604.2|46584.2|46581.1|46561.1|13
1727677160000|2024-09-30 06:19:20|46580.2|46560.2|46571.7|46551.7|46581.7|46561.7|46568.6|46548.6|7
1727677170000|2024-09-30 06:19:30|46570.2|46550.2|46571.1|46551.1|46580.2|46560.2|46569.2|46549.2|11
1727677180000|2024-09-30 06:19:40|46572.7|46552.7|46569.5|46549.5|46574.5|46554.5|46569.5|46549.5|1
1727677190000|2024-09-30 06:19:50|46564.5|46544.5|46552|46532|46564.5|46544.5|46552|46532|13
1727677200000|2024-09-30 06:20:00|46549.5|46529.5|46546.1|46526.1|46555.5|46535.5|46545.5|46525.5|9
1727677210000|2024-09-30 06:20:10|46547|46527|46549.5|46529.5|46549.5|46529.5|46542|46522|7
1727677220000|2024-09-30 06:20:20|46547|46527|46547|46527|46558.6|46538.6|46545.5|46525.5|6
1727677230000|2024-09-30 06:20:30|46549.5|46529.5|46547|46527|46549.5|46529.5|46544.5|46524.5|4
1727677240000|2024-09-30 06:20:40|46544.5|46524.5|46537|46517|46544.5|46524.5|46532|46512|8
1727677250000|2024-09-30 06:20:50|46534.5|46514.5|46549.5|46529.5|46552|46532|46534.5|46514.5|4
1727677260000|2024-09-30 06:21:00|46548|46528|46541.1|46521.1|46554.2|46534.2|46541.1|46521.1|6
1727677270000|2024-09-30 06:21:10|46540.2|46520.2|46527|46507|46541.1|46521.1|46527|46507|13
1727677280000|2024-09-30 06:21:20|46528.6|46508.6|46536.1|46516.1|46537.7|46517.7|46527|46507|5
1727677290000|2024-09-30 06:21:30|46538.6|46518.6|46523.6|46503.6|46538.6|46518.6|46521.1|46501.1|6
1727677300000|2024-09-30 06:21:40|46521.1|46501.1|46513.6|46493.6|46521.1|46501.1|46507.7|46487.7|7
1727677310000|2024-09-30 06:21:50|46515.2|46495.2|46486.1|46466.1|46515.2|46495.2|46486.1|46466.1|12
1727677320000|2024-09-30 06:22:00|46487.7|46467.7|46495.2|46475.2|46500.2|46480.2|46487.7|46467.7|5
1727677330000|2024-09-30 06:22:10|46496.7|46476.7|46477|46457|46496.7|46476.7|46474.5|46454.5|14
1727677340000|2024-09-30 06:22:20|46473|46453|46457|46437|46473|46453|46457|46437|17
1727677350000|2024-09-30 06:22:30|46452|46432|46462|46442|46462|46442|46448|46428|13
1727677360000|2024-09-30 06:22:40|46463.6|46443.6|46451.4|46431.4|46464.5|46444.5|46450.5|46430.5|4
1727677370000|2024-09-30 06:22:50|46453|46433|46463|46443|46465.5|46445.5|46453|46433|6
1727677380000|2024-09-30 06:23:00|46458.9|46438.9|46428|46408|46458.9|46438.9|46428|46408|25
1727677390000|2024-09-30 06:23:10|46425.5|46405.5|46442|46422|46443|46423|46424.5|46404.5|12
1727677400000|2024-09-30 06:23:20|46443|46423|46438|46418|46443|46423|46433|46413|0
1727677410000|2024-09-30 06:23:30|46435.5|46415.5|46418|46398|46435.5|46415.5|46418|46398|8
1727677420000|2024-09-30 06:23:40|46420.5|46400.5|46425.5|46405.5|46430.5|46410.5|46420.5|46400.5|6
1727677430000|2024-09-30 06:23:50|46423|46403|46428|46408|46430.5|46410.5|46423|46403|15
1727677440000|2024-09-30 06:24:00|46425.5|46405.5|46422|46402|46430.2|46410.2|46415.5|46395.5|13
1727677450000|2024-09-30 06:24:10|46423|46403|46433|46413|46435.5|46415.5|46420.5|46400.5|4
1727677460000|2024-09-30 06:24:20|46432|46412|46443|46423|46443|46423|46428|46408|2
1727677470000|2024-09-30 06:24:30|46444.5|46424.5|46464.5|46444.5|46467|46447|46444.5|46424.5|14
1727677480000|2024-09-30 06:24:40|46465.5|46445.5|46478.9|46458.9|46480.5|46460.5|46465.5|46445.5|1
1727677490000|2024-09-30 06:24:50|46477|46457|46463|46443|46478|46458|46463|46443|4
1727677500000|2024-09-30 06:25:00|46460.5|46440.5|46463|46443|46463|46443|46454.5|46434.5|11
1727677510000|2024-09-30 06:25:10|46463.9|46443.9|46468|46448|46478|46458|46463|46443|12
1727677520000|2024-09-30 06:25:20|46466.4|46446.4|46443.9|46423.9|46466.4|46446.4|46443.9|46423.9|5
1727677530000|2024-09-30 06:25:30|46443|46423|46442|46422|46445.5|46425.5|46433|46413|8
1727677540000|2024-09-30 06:25:40|46444.5|46424.5|46443|46423|46446.1|46426.1|46437.3|46417.3|3
1727677550000|2024-09-30 06:25:50|46442|46422|46425.5|46405.5|46442|46422|46425.5|46405.5|4
1727677560000|2024-09-30 06:26:00|46423.9|46403.9|46428|46408|46438|46418|46421.4|46401.4|11
1727677570000|2024-09-30 06:26:10|46424.8|46404.8|46418|46398|46428|46408|46413|46393|12
1727677580000|2024-09-30 06:26:20|46421.1|46401.1|46430.5|46410.5|46433|46413|46421.1|46401.1|3
1727677590000|2024-09-30 06:26:30|46432|46412|46435.5|46415.5|46435.5|46415.5|46432|46412|4
1727677600000|2024-09-30 06:26:40|46433.9|46413.9|46433|46413|46433.9|46413.9|46426.4|46406.4|9
1727677610000|2024-09-30 06:26:50|46434.5|46414.5|46431.4|46411.4|46434.5|46414.5|46427.3|46407.3|6
1727677620000|2024-09-30 06:27:00|46433|46413|46423.9|46403.9|46442|46422|46423.9|46403.9|21
1727677630000|2024-09-30 06:27:10|46424.8|46404.8|46432.3|46412.3|46432.3|46412.3|46423.9|46403.9|13
1727677640000|2024-09-30 06:27:20|46433.3|46413.3|46436.4|46416.4|46448.3|46428.3|46433.3|46413.3|17
1727677650000|2024-09-30 06:27:30|46437.3|46417.3|46448|46428|46448|46428|46434.8|46414.8|6
1727677660000|2024-09-30 06:27:40|46446.4|46426.4|46451.4|46431.4|46451.4|46431.4|46444.8|46424.8|4
1727677670000|2024-09-30 06:27:50|46455.5|46435.5|46469.5|46449.5|46469.5|46449.5|46455.5|46435.5|7
1727677680000|2024-09-30 06:28:00|46472|46452|46481.4|46461.4|46483|46463|46472|46452|5
1727677690000|2024-09-30 06:28:10|46483.9|46463.9|46480.8|46460.8|46485.5|46465.5|46480.8|46460.8|8
1727677700000|2024-09-30 06:28:20|46478.9|46458.9|46476.4|46456.4|46478.9|46458.9|46472.3|46452.3|1
1727677710000|2024-09-30 06:28:30|46474.8|46454.8|46474.8|46454.8|46474.8|46454.8|46474.8|46454.8|6
1727677720000|2024-09-30 06:28:40|46476.4|46456.4|46475.8|46455.8|46479.8|46459.8|46475.8|46455.8|3
1727677730000|2024-09-30 06:28:50|46474.2|46454.2|46456.7|46436.7|46476.7|46456.7|46456.7|46436.7|6
1727677740000|2024-09-30 06:29:00|46457.6|46437.6|46451.7|46431.7|46461.7|46441.7|46448.6|46428.6|3
1727677750000|2024-09-30 06:29:10|46453.3|46433.3|46464.2|46444.2|46464.2|46444.2|46449.2|46429.2|15
1727677760000|2024-09-30 06:29:20|46466.7|46446.7|46454.2|46434.2|46466.7|46446.7|46454.2|46434.2|6
1727677770000|2024-09-30 06:29:30|46451.7|46431.7|46442.6|46422.6|46451.7|46431.7|46441.7|46421.7|5
1727677780000|2024-09-30 06:29:40|46441.7|46421.7|46432.6|46412.6|46441.7|46421.7|46432.6|46412.6|5
1727677790000|2024-09-30 06:29:50|46433.6|46413.6|46427.6|46407.6|46436.7|46416.7|46427.6|46407.6|4
1727677800000|2024-09-30 06:30:00|46425.1|46405.1|46424.2|46404.2|46428.3|46408.3|46418.3|46398.3|9
1727677810000|2024-09-30 06:30:10|46427.6|46407.6|46439.2|46419.2|46439.2|46419.2|46425.1|46405.1|7
1727677820000|2024-09-30 06:30:20|46436.7|46416.7|46429.2|46409.2|46436.7|46416.7|46429.2|46409.2|3
1727677830000|2024-09-30 06:30:30|46425.1|46405.1|46427.6|46407.6|46427.6|46407.6|46422.6|46402.6|5
1727677840000|2024-09-30 06:30:40|46426.1|46406.1|46427.6|46407.6|46431.7|46411.7|46423.6|46403.6|6
1727677850000|2024-09-30 06:30:50|46426.7|46406.7|46423.6|46403.6|46426.7|46406.7|46423.6|46403.6|3
1727677860000|2024-09-30 06:31:00|46425.1|46405.1|46415.8|46395.8|46425.1|46405.1|46411.1|46391.1|17
1727677870000|2024-09-30 06:31:10|46416.7|46396.7|46417.6|46397.6|46419.8|46399.8|46416.7|46396.7|2
1727677880000|2024-09-30 06:31:20|46415.1|46395.1|46424.2|46404.2|46424.2|46404.2|46415.1|46395.1|4
1727677890000|2024-09-30 06:31:30|46422.6|46402.6|46434.5|46414.5|46434.5|46414.5|46422.6|46402.6|11
1727677900000|2024-09-30 06:31:40|46437|46417|46444.5|46424.5|46444.5|46424.5|46437|46417|0
1727677910000|2024-09-30 06:31:50|46448.6|46428.6|46439.5|46419.5|46449.5|46429.5|46439.5|46419.5|1
1727677920000|2024-09-30 06:32:00|46437|46417|46419.5|46399.5|46437|46417|46419.5|46399.5|2
1727677930000|2024-09-30 06:32:10|46417|46397|46423.6|46403.6|46423.6|46403.6|46417|46397|1
1727677940000|2024-09-30 06:32:20|46424.5|46404.5|46438.6|46418.6|46438.6|46418.6|46424.5|46404.5|3
1727677950000|2024-09-30 06:32:30|46434.5|46414.5|46427.9|46407.9|46438.6|46418.6|46426.4|46406.4|0
1727677960000|2024-09-30 06:32:40|46426.4|46406.4|46424.5|46404.5|46426.4|46406.4|46413.9|46393.9|9
1727677970000|2024-09-30 06:32:50|46429.5|46409.5|46419.5|46399.5|46429.5|46409.5|46418.6|46398.6|1
1727677980000|2024-09-30 06:33:00|46424.5|46404.5|46411.1|46391.1|46424.5|46404.5|46409.5|46389.5|24
1727677990000|2024-09-30 06:33:10|46412|46392|46409.5|46389.5|46412|46392|46408.6|46388.6|13
1727678000000|2024-09-30 06:33:20|46412|46392|46424.5|46404.5|46424.5|46404.5|46412|46392|2
1727678010000|2024-09-30 06:33:30|46427|46407|46436.1|46416.1|46436.1|46416.1|46427|46407|8
1727678020000|2024-09-30 06:33:40|46437|46417|46439.5|46419.5|46444.5|46424.5|46434.5|46414.5|16
1727678030000|2024-09-30 06:33:50|46441.1|46421.1|46447|46427|46447|46427|46436.4|46416.4|3
1727678040000|2024-09-30 06:34:00|46449.5|46429.5|46469.5|46449.5|46472.9|46452.9|46449.5|46429.5|7
1727678050000|2024-09-30 06:34:10|46471.1|46451.1|46474.5|46454.5|46479.5|46459.5|46469.5|46449.5|6
1727678060000|2024-09-30 06:34:20|46472.9|46452.9|46467|46447|46474.5|46454.5|46467|46447|4
1727678070000|2024-09-30 06:34:30|46468.6|46448.6|46472|46452|46474.5|46454.5|46464.5|46444.5|3
1727678080000|2024-09-30 06:34:40|46474.5|46454.5|46478.6|46458.6|46478.6|46458.6|46469.5|46449.5|3
1727678090000|2024-09-30 06:34:50|46477.9|46457.9|46469.5|46449.5|46477.9|46457.9|46466.4|46446.4|0
1727678100000|2024-09-30 06:35:00|46467|46447|46452.9|46432.9|46467|46447|46452.9|46432.9|5
1727678110000|2024-09-30 06:35:10|46454.5|46434.5|46476.1|46456.1|46484.5|46464.5|46454.5|46434.5|6
1727678120000|2024-09-30 06:35:20|46477|46457|46477|46457|46482|46462|46477|46457|2
1727678130000|2024-09-30 06:35:30|46472|46452|46487.9|46467.9|46492.6|46472.6|46472|46452|10
1727678140000|2024-09-30 06:35:40|46485.4|46465.4|46465.4|46445.4|46485.4|46465.4|46465.4|46445.4|7
1727678150000|2024-09-30 06:35:50|46464.5|46444.5|46474.5|46454.5|46477|46457|46457|46437|11
1727678160000|2024-09-30 06:36:00|46477|46457|46484.5|46464.5|46484.5|46464.5|46477|46457|5
1727678170000|2024-09-30 06:36:10|46482|46462|46482.9|46462.9|46487|46467|46479.5|46459.5|1
1727678180000|2024-09-30 06:36:20|46477.9|46457.9|46478.6|46458.6|46478.6|46458.6|46467|46447|4
1727678190000|2024-09-30 06:36:30|46482|46462|46482|46462|46487|46467|46482|46462|6
1727678200000|2024-09-30 06:36:40|46483.6|46463.6|46479.5|46459.5|46484.5|46464.5|46479.5|46459.5|0
1727678210000|2024-09-30 06:36:50|46480.4|46460.4|46484.5|46464.5|46484.5|46464.5|46474.5|46454.5|2
1727678220000|2024-09-30 06:37:00|46486.1|46466.1|46488.6|46468.6|46488.6|46468.6|46486.1|46466.1|1
1727678230000|2024-09-30 06:37:10|46487|46467|46499.5|46479.5|46503.6|46483.6|46487|46467|11
1727678240000|2024-09-30 06:37:20|46498.6|46478.6|46492|46472|46498.6|46478.6|46489.5|46469.5|4
1727678250000|2024-09-30 06:37:30|46491.1|46471.1|46487|46467|46491.1|46471.1|46484.5|46464.5|9
1727678260000|2024-09-30 06:37:40|46489.5|46469.5|46489.5|46469.5|46491.1|46471.1|46485.4|46465.4|4
1727678270000|2024-09-30 06:37:50|46487.9|46467.9|46484.5|46464.5|46487.9|46467.9|46484.5|46464.5|4
1727678280000|2024-09-30 06:38:00|46482|46462|46467.9|46447.9|46482|46462|46464.5|46444.5|6
1727678290000|2024-09-30 06:38:10|46469.5|46449.5|46458.6|46438.6|46469.5|46449.5|46457|46437|6
1727678300000|2024-09-30 06:38:20|46457|46437|46469.5|46449.5|46472|46452|46457|46437|3
1727678310000|2024-09-30 06:38:30|46473.6|46453.6|46467|46447|46477.6|46457.6|46467|46447|3
1727678320000|2024-09-30 06:38:40|46468.6|46448.6|46469.5|46449.5|46469.5|46449.5|46467.6|46447.6|1
1727678330000|2024-09-30 06:38:50|46472.9|46452.9|46479.5|46459.5|46479.5|46459.5|46472|46452|4
1727678340000|2024-09-30 06:39:00|46477|46457|46482|46462|46484.5|46464.5|46474.5|46454.5|4
1727678350000|2024-09-30 06:39:10|46479.5|46459.5|46498.6|46478.6|46498.6|46478.6|46479.5|46459.5|6
1727678360000|2024-09-30 06:39:20|46499.5|46479.5|46509.5|46489.5|46513.6|46493.6|46497|46477|9
1727678370000|2024-09-30 06:39:30|46507.6|46487.6|46509.5|46489.5|46512|46492|46504.5|46484.5|3
1727678380000|2024-09-30 06:39:40|46507|46487|46509.5|46489.5|46512|46492|46507|46487|5
1727678390000|2024-09-30 06:39:50|46512|46492|46519.5|46499.5|46523.6|46503.6|46507|46487|9
1727678400000|2024-09-30 06:40:00|46522|46502|46522|46502|46523.6|46503.6|46519.5|46499.5|4
1727678410000|2024-09-30 06:40:10|46519.5|46499.5|46517|46497|46519.5|46499.5|46517|46497|6
1727678420000|2024-09-30 06:40:20|46519.5|46499.5|46514.5|46494.5|46519.5|46499.5|46514.5|46494.5|1
1727678430000|2024-09-30 06:40:30|46517.6|46497.6|46524.5|46504.5|46528.6|46508.6|46514.5|46494.5|5
1727678440000|2024-09-30 06:40:40|46528.6|46508.6|46533.6|46513.6|46536.1|46516.1|46527|46507|4
1727678450000|2024-09-30 06:40:50|46532.6|46512.6|46533.6|46513.6|46536.1|46516.1|46532.6|46512.6|4
1727678460000|2024-09-30 06:41:00|46535.1|46515.1|46533.6|46513.6|46537|46517|46532|46512|19
1727678470000|2024-09-30 06:41:10|46532|46512|46532|46512|46537|46517|46532|46512|7
1727678480000|2024-09-30 06:41:20|46529.5|46509.5|46528.6|46508.6|46532|46512|46528.6|46508.6|2
1727678490000|2024-09-30 06:41:30|46527|46507|46538.6|46518.6|46538.6|46518.6|46527|46507|5
1727678500000|2024-09-30 06:41:40|46537|46517|46533.6|46513.6|46538.6|46518.6|46533.6|46513.6|1
1727678510000|2024-09-30 06:41:50|46530.4|46510.4|46524.5|46504.5|46532|46512|46524.5|46504.5|1
1727678520000|2024-09-30 06:42:00|46527|46507|46528.6|46508.6|46529.5|46509.5|46527|46507|6
1727678530000|2024-09-30 06:42:10|46530.1|46510.1|46522|46502|46532|46512|46518.6|46498.6|31
1727678540000|2024-09-30 06:42:20|46523.6|46503.6|46528.6|46508.6|46528.6|46508.6|46522|46502|6
1727678550000|2024-09-30 06:42:30|46531.7|46511.7|46537.6|46517.6|46537.6|46517.6|46528.6|46508.6|3
1727678560000|2024-09-30 06:42:40|46536.1|46516.1|46537.6|46517.6|46537.6|46517.6|46534.5|46514.5|2
1727678570000|2024-09-30 06:42:50|46533.6|46513.6|46529.5|46509.5|46537.6|46517.6|46529.5|46509.5|1
1727678580000|2024-09-30 06:43:00|46531.1|46511.1|46532|46512|46532|46512|46527.9|46507.9|3
1727678590000|2024-09-30 06:43:10|46551.1|46531.1|46560.1|46540.1|46560.1|46540.1|46548.6|46528.6|19
1727678600000|2024-09-30 06:43:20|46561.1|46541.1|46563.6|46543.6|46563.6|46543.6|46561.1|46541.1|8
1727678610000|2024-09-30 06:43:30|46564.5|46544.5|46559.5|46539.5|46564.5|46544.5|46557.9|46537.9|2
1727678620000|2024-09-30 06:43:40|46564.5|46544.5|46572|46552|46572|46552|46564.5|46544.5|2
1727678630000|2024-09-30 06:43:50|46569.5|46549.5|46564.5|46544.5|46569.5|46549.5|46562|46542|3
1727678640000|2024-09-30 06:44:00|46562.9|46542.9|46559.5|46539.5|46564.5|46544.5|46557.9|46537.9|5
1727678650000|2024-09-30 06:44:10|46560.4|46540.4|46554.5|46534.5|46564.5|46544.5|46554.5|46534.5|8
1727678660000|2024-09-30 06:44:20|46556.1|46536.1|46554.5|46534.5|46558.6|46538.6|46554.5|46534.5|1
1727678670000|2024-09-30 06:44:30|46558.6|46538.6|46562|46542|46562|46542|46553.6|46533.6|24
1727678680000|2024-09-30 06:44:40|46564.5|46544.5|46574.5|46554.5|46577|46557|46564.5|46544.5|4
1727678690000|2024-09-30 06:44:50|46575.4|46555.4|46574.5|46554.5|46578.6|46558.6|46570.4|46550.4|2
1727678700000|2024-09-30 06:45:00|46572.9|46552.9|46576.1|46556.1|46579.5|46559.5|46565.4|46545.4|11
1727678710000|2024-09-30 06:45:10|46577|46557|46579.5|46559.5|46584.5|46564.5|46576.1|46556.1|10
1727678720000|2024-09-30 06:45:20|46584.5|46564.5|46582|46562|46588.6|46568.6|46580.4|46560.4|5
1727678730000|2024-09-30 06:45:30|46581.1|46561.1|46578.9|46558.9|46582|46562|46577.9|46557.9|41
1727678740000|2024-09-30 06:45:40|46580.4|46560.4|46578.9|46558.9|46581.4|46561.4|46578.9|46558.9|5
1727678750000|2024-09-30 06:45:50|46581.4|46561.4|46566.4|46546.4|46582.9|46562.9|46566.4|46546.4|4
1727678760000|2024-09-30 06:46:00|46563.9|46543.9|46558.9|46538.9|46565.4|46545.4|46558.9|46538.9|4
1727678770000|2024-09-30 06:46:10|46561.4|46541.4|46563.9|46543.9|46565.4|46545.4|46561.4|46541.4|11
1727678780000|2024-09-30 06:46:20|46565.4|46545.4|46568.9|46548.9|46571.4|46551.4|46565.4|46545.4|5
1727678790000|2024-09-30 06:46:30|46570.4|46550.4|46573.9|46553.9|46573.9|46553.9|46568.9|46548.9|3
1727678800000|2024-09-30 06:46:40|46571.4|46551.4|46571.4|46551.4|46573.9|46553.9|46568.9|46548.9|1
1727678810000|2024-09-30 06:46:50|46569.8|46549.8|46568.9|46548.9|46570.4|46550.4|46563.9|46543.9|1
1727678820000|2024-09-30 06:47:00|46567.9|46547.9|46570.4|46550.4|46574.5|46554.5|46567.9|46547.9|2
1727678830000|2024-09-30 06:47:10|46568.9|46548.9|46548.9|46528.9|46568.9|46548.9|46548.9|46528.9|5
1727678840000|2024-09-30 06:47:20|46551.4|46531.4|46543.9|46523.9|46551.4|46531.4|46542.3|46522.3|6
1727678850000|2024-09-30 06:47:30|46547|46527|46550.4|46530.4|46550.4|46530.4|46545.4|46525.4|10
1727678860000|2024-09-30 06:47:40|46548.9|46528.9|46546.4|46526.4|46548.9|46528.9|46541.4|46521.4|1
1727678870000|2024-09-30 06:47:50|46544.8|46524.8|46560.1|46540.1|46560.1|46540.1|46543.9|46523.9|8
1727678880000|2024-09-30 06:48:00|46561.1|46541.1|46565.4|46545.4|46571.1|46551.1|46559.5|46539.5|5
1727678890000|2024-09-30 06:48:10|46567|46547|46573.6|46553.6|46573.6|46553.6|46567|46547|3
1727678900000|2024-09-30 06:48:20|46574.5|46554.5|46568.6|46548.6|46574.5|46554.5|46564.5|46544.5|1
1727678910000|2024-09-30 06:48:30|46571.1|46551.1|46569.5|46549.5|46571.1|46551.1|46569.5|46549.5|6
1727678920000|2024-09-30 06:48:40|46570.4|46550.4|46570.4|46550.4|46570.4|46550.4|46566.4|46546.4|0
1727678930000|2024-09-30 06:48:50|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|0
1727678940000|2024-09-30 06:49:00|46563.9|46543.9|46559.5|46539.5|46567|46547|46557.9|46537.9|8
1727678950000|2024-09-30 06:49:10|46557.9|46537.9|46554.5|46534.5|46559.5|46539.5|46554.5|46534.5|0
1727678960000|2024-09-30 06:49:20|46551.1|46531.1|46556.1|46536.1|46556.1|46536.1|46551.1|46531.1|2
1727678980000|2024-09-30 06:49:40|46557.9|46537.9|46559.5|46539.5|46559.5|46539.5|46557.9|46537.9|2
1727678990000|2024-09-30 06:49:50|46561.1|46541.1|46561.1|46541.1|46562.6|46542.6|46561.1|46541.1|0
1727679000000|2024-09-30 06:50:00|46564.5|46544.5|46564.5|46544.5|46569.5|46549.5|46564.5|46544.5|1
1727679010000|2024-09-30 06:50:10|46561.4|46541.4|46569.5|46549.5|46569.5|46549.5|46560.4|46540.4|2
1727679020000|2024-09-30 06:50:20|46571.1|46551.1|46572.6|46552.6|46574.5|46554.5|46569.5|46549.5|3
1727679030000|2024-09-30 06:50:30|46573.6|46553.6|46576.1|46556.1|46577|46557|46571.1|46551.1|1
1727679040000|2024-09-30 06:50:40|46574.5|46554.5|46574.5|46554.5|46576.1|46556.1|46572|46552|3
1727679050000|2024-09-30 06:50:50|46571.1|46551.1|46572|46552|46572.9|46552.9|46571.1|46551.1|2
1727679060000|2024-09-30 06:51:00|46572.9|46552.9|46569.5|46549.5|46572.9|46552.9|46569.5|46549.5|0
1727679070000|2024-09-30 06:51:10|46567.9|46547.9|46564.5|46544.5|46567.9|46547.9|46564.5|46544.5|1
1727679080000|2024-09-30 06:51:20|46560.4|46540.4|46564.5|46544.5|46567.6|46547.6|46556.4|46536.4|1
1727679090000|2024-09-30 06:51:30|46566.1|46546.1|46574.5|46554.5|46574.5|46554.5|46564.5|46544.5|2
1727679100000|2024-09-30 06:51:40|46575.4|46555.4|46560.4|46540.4|46575.4|46555.4|46560.4|46540.4|1
1727679110000|2024-09-30 06:51:50|46559.5|46539.5|46559.5|46539.5|46559.5|46539.5|46557.9|46537.9|0
1727679120000|2024-09-30 06:52:00|46560.4|46540.4|46554.5|46534.5|46560.4|46540.4|46554.5|46534.5|3
1727679130000|2024-09-30 06:52:10|46553.6|46533.6|46552.9|46532.9|46553.6|46533.6|46546.4|46526.4|0
1727679140000|2024-09-30 06:52:20|46551.4|46531.4|46554.5|46534.5|46554.5|46534.5|46549.5|46529.5|3
1727679150000|2024-09-30 06:52:30|46556.1|46536.1|46556.1|46536.1|46556.1|46536.1|46554.5|46534.5|0
1727679160000|2024-09-30 06:52:40|46557|46537|46548.9|46528.9|46559.5|46539.5|46548.9|46528.9|6
1727679170000|2024-09-30 06:52:50|46547.3|46527.3|46554.5|46534.5|46554.5|46534.5|46547|46527|3
1727679180000|2024-09-30 06:53:00|46553.6|46533.6|46554.5|46534.5|46554.5|46534.5|46545.1|46525.1|3
1727679190000|2024-09-30 06:53:10|46552.9|46532.9|46556.1|46536.1|46557.6|46537.6|46550.4|46530.4|0
1727679200000|2024-09-30 06:53:20|46554.5|46534.5|46561.1|46541.1|46561.1|46541.1|46554.5|46534.5|3
1727679210000|2024-09-30 06:53:30|46562|46542|46561.4|46541.4|46569.5|46549.5|46561.4|46541.4|5
1727679220000|2024-09-30 06:53:40|46558.2|46538.2|46551.4|46531.4|46558.2|46538.2|46551.4|46531.4|1
1727679230000|2024-09-30 06:53:50|46556.4|46536.4|46555.1|46535.1|46565.4|46545.4|46551.4|46531.4|41
1727679240000|2024-09-30 06:54:00|46557|46537|46555.1|46535.1|46557|46537|46552|46532|6
1727679250000|2024-09-30 06:54:10|46553.5|46533.5|46558.2|46538.2|46558.2|46538.2|46551|46531|2
1727679260000|2024-09-30 06:54:20|46555.1|46535.1|46556.7|46536.7|46558.2|46538.2|46555.1|46535.1|0
1727679270000|2024-09-30 06:54:30|46558.2|46538.2|46555.1|46535.1|46558.2|46538.2|46553.5|46533.5|0
1727679280000|2024-09-30 06:54:40|46556|46536|46556|46536|46556|46536|46556|46536|0
1727679290000|2024-09-30 06:54:50|46557.6|46537.6|46560.1|46540.1|46563.2|46543.2|46557.6|46537.6|3
1727679300000|2024-09-30 06:55:00|46558.5|46538.5|46554.5|46534.5|46558.5|46538.5|46553.5|46533.5|5
1727679310000|2024-09-30 06:55:10|46556|46536|46552|46532|46556|46536|46552|46532|3
1727679320000|2024-09-30 06:55:20|46553.5|46533.5|46539.5|46519.5|46553.5|46533.5|46539.5|46519.5|7
1727679330000|2024-09-30 06:55:30|46537.9|46517.9|46530.4|46510.4|46537.9|46517.9|46527.9|46507.9|1
1727679340000|2024-09-30 06:55:40|46532|46512|46535.4|46515.4|46536|46516|46532|46512|1
1727679350000|2024-09-30 06:55:50|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|46530.4|46510.4|3
1727679360000|2024-09-30 06:56:00|46531.3|46511.3|46526.3|46506.3|46531.3|46511.3|46526.3|46506.3|1
1727679370000|2024-09-30 06:56:10|46522.3|46502.3|46522.3|46502.3|46522.3|46502.3|46519.8|46499.8|11
1727679380000|2024-09-30 06:56:20|46521.3|46501.3|46512.9|46492.9|46521.3|46501.3|46512.9|46492.9|0
1727679390000|2024-09-30 06:56:30|46510.4|46490.4|46518.8|46498.8|46521.3|46501.3|46509.8|46489.8|13
1727679400000|2024-09-30 06:56:40|46521.3|46501.3|46508.8|46488.8|46521.3|46501.3|46508.8|46488.8|7
1727679410000|2024-09-30 06:56:50|46509.8|46489.8|46509.8|46489.8|46509.8|46489.8|46509.8|46489.8|0
1727679420000|2024-09-30 06:57:00|46508.8|46488.8|46506.3|46486.3|46508.8|46488.8|46504.8|46484.8|5
1727679430000|2024-09-30 06:57:10|46504.8|46484.8|46498.5|46478.5|46505.4|46485.4|46498.5|46478.5|11
1727679440000|2024-09-30 06:57:20|46497|46477|46489.5|46469.5|46498.5|46478.5|46489.5|46469.5|16
1727679450000|2024-09-30 06:57:30|46487.9|46467.9|46493.8|46473.8|46493.8|46473.8|46486.3|46466.3|44
1727679460000|2024-09-30 06:57:40|46494.8|46474.8|46516|46496|46516|46496|46492.9|46472.9|20
1727679470000|2024-09-30 06:57:50|46515.1|46495.1|46514.2|46494.2|46518.5|46498.5|46513.2|46493.2|2
1727679480000|2024-09-30 06:58:00|46516.7|46496.7|46519.2|46499.2|46519.2|46499.2|46514.2|46494.2|5
1727679490000|2024-09-30 06:58:10|46517.6|46497.6|46507.6|46487.6|46517.6|46497.6|46507.6|46487.6|5
1727679500000|2024-09-30 06:58:20|46506|46486|46509.2|46489.2|46509.2|46489.2|46504.2|46484.2|6
1727679510000|2024-09-30 06:58:30|46511.7|46491.7|46504.2|46484.2|46511.7|46491.7|46502.6|46482.6|8
1727679520000|2024-09-30 06:58:40|46505.1|46485.1|46510.1|46490.1|46512.6|46492.6|46502.6|46482.6|10
1727679530000|2024-09-30 06:58:50|46512.6|46492.6|46514.2|46494.2|46514.2|46494.2|46510.1|46490.1|3
1727679540000|2024-09-30 06:59:00|46511|46491|46515.1|46495.1|46515.1|46495.1|46510.1|46490.1|2
1727679550000|2024-09-30 06:59:10|46514.2|46494.2|46515.7|46495.7|46516.7|46496.7|46504.2|46484.2|21
1727679560000|2024-09-30 06:59:20|46516.7|46496.7|46509.2|46489.2|46518.2|46498.2|46509.2|46489.2|2
1727679570000|2024-09-30 06:59:30|46506.7|46486.7|46506.7|46486.7|46509.2|46489.2|46501.7|46481.7|2
1727679580000|2024-09-30 06:59:40|46505.7|46485.7|46506|46486|46506|46486|46502.6|46482.6|3
1727679590000|2024-09-30 06:59:50|46505.1|46485.1|46509.2|46489.2|46510.1|46490.1|46504.2|46484.2|4
1727679600000|2024-09-30 07:00:00|46519.2|46499.2|46507.6|46487.6|46524.2|46504.2|46495.1|46475.1|31
1727679610000|2024-09-30 07:00:10|46510.1|46490.1|46509.2|46489.2|46510.1|46490.1|46495.1|46475.1|13
1727679620000|2024-09-30 07:00:20|46510.1|46490.1|46511.7|46491.7|46518.5|46498.5|46510.1|46490.1|9
1727679630000|2024-09-30 07:00:30|46510.1|46490.1|46495.1|46475.1|46510.1|46490.1|46495.1|46475.1|4
1727679640000|2024-09-30 07:00:40|46496|46476|46511|46491|46515.1|46495.1|46496|46476|3
1727679650000|2024-09-30 07:00:50|46513.5|46493.5|46527.6|46507.6|46528.2|46508.2|46513.5|46493.5|1
1727679660000|2024-09-30 07:01:00|46528.5|46508.5|46533.5|46513.5|46536|46516|46526|46506|2
1727679670000|2024-09-30 07:01:10|46538.5|46518.5|46530.1|46510.1|46544.5|46524.5|46530.1|46510.1|4
1727679680000|2024-09-30 07:01:20|46528.5|46508.5|46527|46507|46528.5|46508.5|46523.5|46503.5|2
1727679690000|2024-09-30 07:01:30|46528.5|46508.5|46547.9|46527.9|46548.8|46528.8|46528.5|46508.5|8
1727679700000|2024-09-30 07:01:40|46547|46527|46540.1|46520.1|46551|46531|46536|46516|1
1727679710000|2024-09-30 07:01:50|46541|46521|46540.1|46520.1|46542.6|46522.6|46536.7|46516.7|10
1727679720000|2024-09-30 07:02:00|46538.5|46518.5|46537|46517|46541|46521|46534.5|46514.5|11
1727679730000|2024-09-30 07:02:10|46534.5|46514.5|46551|46531|46555.4|46535.4|46532.9|46512.9|12
1727679740000|2024-09-30 07:02:20|46552|46532|46559.5|46539.5|46559.5|46539.5|46552|46532|2
1727679750000|2024-09-30 07:02:30|46555.4|46535.4|46537|46517|46557|46537|46533.8|46513.8|10
1727679760000|2024-09-30 07:02:40|46535.4|46515.4|46537|46517|46537|46517|46531|46511|1
1727679770000|2024-09-30 07:02:50|46538.5|46518.5|46536|46516|46538.5|46518.5|46528.5|46508.5|11
1727679780000|2024-09-30 07:03:00|46537|46517|46524.5|46504.5|46537|46517|46501|46481|17
1727679790000|2024-09-30 07:03:10|46523.5|46503.5|46518.8|46498.8|46527.9|46507.9|46518.8|46498.8|5
1727679800000|2024-09-30 07:03:20|46514.8|46494.8|46541.3|46521.3|46541.3|46521.3|46511.3|46491.3|8
1727679810000|2024-09-30 07:03:30|46542.9|46522.9|46558.8|46538.8|46558.8|46538.8|46542.9|46522.9|8
1727679820000|2024-09-30 07:03:40|46554.8|46534.8|46542.9|46522.9|46554.8|46534.8|46538.8|46518.8|8
1727679830000|2024-09-30 07:03:50|46542|46522|46513.8|46493.8|46542|46522|46513.2|46493.2|4
1727679840000|2024-09-30 07:04:00|46509.8|46489.8|46513.8|46493.8|46513.8|46493.8|46501.3|46481.3|7
1727679850000|2024-09-30 07:04:10|46509.8|46489.8|46513.8|46493.8|46513.8|46493.8|46508.8|46488.8|1
1727679860000|2024-09-30 07:04:20|46508.8|46488.8|46503.8|46483.8|46508.8|46488.8|46502.9|46482.9|4
1727679870000|2024-09-30 07:04:30|46502.3|46482.3|46501.3|46481.3|46502.3|46482.3|46501.3|46481.3|2
1727679880000|2024-09-30 07:04:40|46502.9|46482.9|46503.8|46483.8|46503.8|46483.8|46495.7|46475.7|8
1727679890000|2024-09-30 07:04:50|46508.8|46488.8|46507.3|46487.3|46514.8|46494.8|46507.3|46487.3|3
1727679900000|2024-09-30 07:05:00|46508.8|46488.8|46517.3|46497.3|46517.3|46497.3|46503.8|46483.8|3
1727679910000|2024-09-30 07:05:10|46516.3|46496.3|46528.8|46508.8|46528.8|46508.8|46511.3|46491.3|8
1727679920000|2024-09-30 07:05:20|46533.8|46513.8|46553.8|46533.8|46557|46537|46528.8|46508.8|19
1727679930000|2024-09-30 07:05:30|46552|46532|46541.6|46521.6|46553.8|46533.8|46541.6|46521.6|3
1727679940000|2024-09-30 07:05:40|46540.7|46520.7|46535.4|46515.4|46540.7|46520.7|46533.8|46513.8|1
1727679950000|2024-09-30 07:05:50|46536.3|46516.3|46514.8|46494.8|46536.3|46516.3|46514.8|46494.8|1
1727679960000|2024-09-30 07:06:00|46513.2|46493.2|46514.8|46494.8|46516.3|46496.3|46511.3|46491.3|13
1727679970000|2024-09-30 07:06:10|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|46514.8|46494.8|2
1727679980000|2024-09-30 07:06:20|46517.3|46497.3|46510.7|46490.7|46517.3|46497.3|46510.7|46490.7|8
1727679990000|2024-09-30 07:06:30|46508.8|46488.8|46484.8|46464.8|46508.8|46488.8|46480.7|46460.7|21
1727680000000|2024-09-30 07:06:40|46485.7|46465.7|46503.8|46483.8|46503.8|46483.8|46485.7|46465.7|10
1727680010000|2024-09-30 07:06:50|46507.3|46487.3|46512|46492|46512|46492|46507.3|46487.3|7
1727680020000|2024-09-30 07:07:00|46508.8|46488.8|46499.8|46479.8|46508.8|46488.8|46499.8|46479.8|10
1727680030000|2024-09-30 07:07:10|46504.8|46484.8|46505.4|46485.4|46517|46497|46503.8|46483.8|6
1727680040000|2024-09-30 07:07:20|46500.4|46480.4|46487.9|46467.9|46500.4|46480.4|46487.9|46467.9|5
1727680050000|2024-09-30 07:07:30|46490.4|46470.4|46493.8|46473.8|46493.8|46473.8|46488.8|46468.8|3
1727680060000|2024-09-30 07:07:40|46495.4|46475.4|46493.8|46473.8|46497.9|46477.9|46493.8|46473.8|2
1727680070000|2024-09-30 07:07:50|46497|46477|46479.8|46459.8|46497|46477|46479.8|46459.8|9
1727680080000|2024-09-30 07:08:00|46474.1|46454.1|46453.8|46433.8|46474.1|46454.1|46453.8|46433.8|8
1727680090000|2024-09-30 07:08:10|46450.4|46430.4|46445.4|46425.4|46451.3|46431.3|46445.4|46425.4|3
1727680100000|2024-09-30 07:08:20|46443.8|46423.8|46437|46417|46443.8|46423.8|46437|46417|4
1727680110000|2024-09-30 07:08:30|46435.4|46415.4|46436|46416|46436|46416|46428.8|46408.8|10
1727680120000|2024-09-30 07:08:40|46439.5|46419.5|46450.4|46430.4|46450.4|46430.4|46439.5|46419.5|4
1727680130000|2024-09-30 07:08:50|46452|46432|46465.4|46445.4|46465.4|46445.4|46452|46432|4
1727680140000|2024-09-30 07:09:00|46470.4|46450.4|46458.8|46438.8|46470.4|46450.4|46458.8|46438.8|4
1727680150000|2024-09-30 07:09:10|46460.4|46440.4|46478.8|46458.8|46478.8|46458.8|46458.8|46438.8|5
1727680160000|2024-09-30 07:09:20|46483.8|46463.8|46487.3|46467.3|46493.8|46473.8|46483.8|46463.8|3
1727680170000|2024-09-30 07:09:30|46482.3|46462.3|46488.8|46468.8|46488.8|46468.8|46479.8|46459.8|3
1727680180000|2024-09-30 07:09:40|46492.9|46472.9|46498.8|46478.8|46501.3|46481.3|46492.9|46472.9|3
1727680190000|2024-09-30 07:09:50|46497.9|46477.9|46497.3|46477.3|46501.3|46481.3|46497.3|46477.3|5
1727680200000|2024-09-30 07:10:00|46493.8|46473.8|46493.8|46473.8|46493.8|46473.8|46488.8|46468.8|3
1727680210000|2024-09-30 07:10:10|46497.9|46477.9|46508.5|46488.5|46509.5|46489.5|46497.9|46477.9|7
1727680220000|2024-09-30 07:10:20|46507|46487|46496|46476|46507|46487|46495.1|46475.1|7
1727680230000|2024-09-30 07:10:30|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|1
1727680240000|2024-09-30 07:10:40|46495.1|46475.1|46495.1|46475.1|46495.1|46475.1|46492|46472|2
1727680250000|2024-09-30 07:10:50|46496.7|46476.7|46496|46476|46501.7|46481.7|46492|46472|4
1727680260000|2024-09-30 07:11:00|||||||||1
1727680270000|2024-09-30 07:11:10|46491|46471|46518.5|46498.5|46518.5|46498.5|46491|46471|7
1727680280000|2024-09-30 07:11:20|46520.1|46500.1|46512.6|46492.6|46520.1|46500.1|46512.6|46492.6|1
1727680290000|2024-09-30 07:11:30|46511|46491|46507.6|46487.6|46511|46491|46507.6|46487.6|2
1727680300000|2024-09-30 07:11:40|46510.1|46490.1|46517|46497|46517|46497|46507|46487|7
1727680310000|2024-09-30 07:11:50|46519.5|46499.5|46512|46492|46522|46502|46512|46492|4
1727680320000|2024-09-30 07:12:00|46512.9|46492.9|46502.9|46482.9|46512.9|46492.9|46498.8|46478.8|4
1727680330000|2024-09-30 07:12:10|46504.5|46484.5|46504.5|46484.5|46504.5|46484.5|46504.5|46484.5|0
1727680340000|2024-09-30 07:12:20|46502|46482|46502|46482|46502|46482|46499.5|46479.5|3
1727680350000|2024-09-30 07:12:30|46501|46481|46495.4|46475.4|46501|46481|46495.4|46475.4|4
1727680360000|2024-09-30 07:12:40|46497.9|46477.9|46506|46486|46508.2|46488.2|46493.8|46473.8|3
1727680370000|2024-09-30 07:12:50|46509.2|46489.2|46517|46497|46519.5|46499.5|46509.2|46489.2|1
1727680380000|2024-09-30 07:13:00|46518.5|46498.5|46503.2|46483.2|46522|46502|46503.2|46483.2|15
1727680400000|2024-09-30 07:13:20|46496|46476|46486|46466|46496|46476|46485.1|46465.1|1
1727680410000|2024-09-30 07:13:30|46487|46467|46487|46467|46487|46467|46487|46467|5
1727680420000|2024-09-30 07:13:40|46488.5|46468.5|46488.8|46468.8|46497|46477|46485.7|46465.7|4
1727680430000|2024-09-30 07:13:50|46485.7|46465.7|46491|46471|46491|46471|46484.8|46464.8|0
1727680440000|2024-09-30 07:14:00|46492|46472|46477.6|46457.6|46492|46472|46477.6|46457.6|2
1727680450000|2024-09-30 07:14:10|46476|46456|46480.1|46460.1|46480.1|46460.1|46471|46451|3
1727680460000|2024-09-30 07:14:20|46481|46461|46477|46457|46481|46461|46477|46457|2
1727680470000|2024-09-30 07:14:30|46475.4|46455.4|46475.1|46455.1|46475.4|46455.4|46471|46451|6
1727680480000|2024-09-30 07:14:40|46476.7|46456.7|46479.5|46459.5|46481|46461|46476.7|46456.7|0
1727680490000|2024-09-30 07:14:50|46478.5|46458.5|46483.5|46463.5|46483.5|46463.5|46478.5|46458.5|3
1727680500000|2024-09-30 07:15:00|46485.1|46465.1|46492|46472|46493.5|46473.5|46485.1|46465.1|3
1727680510000|2024-09-30 07:15:10|46488.5|46468.5|46482|46462|46488.5|46468.5|46482|46462|1
1727680520000|2024-09-30 07:15:20|46480.4|46460.4|46475.4|46455.4|46480.4|46460.4|46475.4|46455.4|2
1727680530000|2024-09-30 07:15:30|46478.6|46458.6|46482|46462|46497|46477|46478.6|46458.6|15
1727680540000|2024-09-30 07:15:40|46480.4|46460.4|46470.4|46450.4|46480.4|46460.4|46468.8|46448.8|3
1727680550000|2024-09-30 07:15:50|46468.8|46448.8|46465.4|46445.4|46468.8|46448.8|46462|46442|4
1727680560000|2024-09-30 07:16:00|46467|46447|46467.9|46447.9|46472|46452|46467|46447|2
1727680570000|2024-09-30 07:16:10|46467|46447|46462|46442|46467|46447|46462|46442|10
1727680580000|2024-09-30 07:16:20|46465.4|46445.4|46482|46462|46482|46462|46465.4|46445.4|7
1727680590000|2024-09-30 07:16:30|46487|46467|46475.4|46455.4|46490.1|46470.1|46475.4|46455.4|2
1727680600000|2024-09-30 07:16:40|46473.8|46453.8|46477|46457|46477|46457|46472.9|46452.9|4
1727680610000|2024-09-30 07:16:50|46473.8|46453.8|46473.8|46453.8|46477.9|46457.9|46473.8|46453.8|0
1727680620000|2024-09-30 07:17:00|46475.4|46455.4|46473.8|46453.8|46475.4|46455.4|46473.8|46453.8|1
1727680630000|2024-09-30 07:17:10|46472.9|46452.9|46477.9|46457.9|46477.9|46457.9|46468.8|46448.8|2
1727680640000|2024-09-30 07:17:20|46478.9|46458.9|46483.9|46463.9|46483.9|46463.9|46478.9|46458.9|3
1727680650000|2024-09-30 07:17:30|46488.9|46468.9|46488.9|46468.9|46488.9|46468.9|46488.9|46468.9|1
1727680660000|2024-09-30 07:17:40|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|1
1727680670000|2024-09-30 07:17:50|46492.3|46472.3|46502.9|46482.9|46502.9|46482.9|46492.3|46472.3|5
1727680680000|2024-09-30 07:18:00|46501.4|46481.4|46517|46497|46517|46497|46501.4|46481.4|17
1727680690000|2024-09-30 07:18:10|46519.5|46499.5|46498.9|46478.9|46519.5|46499.5|46498.9|46478.9|9
1727680700000|2024-09-30 07:18:20|46495.4|46475.4|46492.9|46472.9|46495.4|46475.4|46492|46472|1
1727680710000|2024-09-30 07:18:30|46491.4|46471.4|46480.4|46460.4|46491.4|46471.4|46480.4|46460.4|7
1727680720000|2024-09-30 07:18:40|46478.9|46458.9|46480.4|46460.4|46480.4|46460.4|46478.9|46458.9|0
1727680730000|2024-09-30 07:18:50|46482|46462|46482|46462|46482|46462|46480.4|46460.4|0
1727680740000|2024-09-30 07:19:00|46480.4|46460.4|46480.4|46460.4|46480.4|46460.4|46480.4|46460.4|2
1727680750000|2024-09-30 07:19:10|46478.9|46458.9|46469.8|46449.8|46478.9|46458.9|46469.8|46449.8|7
1727680760000|2024-09-30 07:19:20|46468.9|46448.9|46463.9|46443.9|46468.9|46448.9|46463.9|46443.9|4
1727680770000|2024-09-30 07:19:30|46459.8|46439.8|46456.4|46436.4|46459.8|46439.8|46456.4|46436.4|4
1727680790000|2024-09-30 07:19:50|46467.9|46447.9|46468.9|46448.9|46475.4|46455.4|46467.9|46447.9|8
1727680800000|2024-09-30 07:20:00|46463.9|46443.9|46458.9|46438.9|46463.9|46443.9|46458.9|46438.9|0
1727680810000|2024-09-30 07:20:10|46457.3|46437.3|46446.7|46426.7|46457.3|46437.3|46446.7|46426.7|28
1727680820000|2024-09-30 07:20:20|46442.6|46422.6|46427.6|46407.6|46442.6|46422.6|46427.6|46407.6|11
1727680830000|2024-09-30 07:20:30|46425.1|46405.1|46412.6|46392.6|46425.1|46405.1|46412.6|46392.6|10
1727680840000|2024-09-30 07:20:40|46407.6|46387.6|46417.3|46397.3|46417.3|46397.3|46398.5|46378.5|31
1727680850000|2024-09-30 07:20:50|46415.7|46395.7|46420.1|46400.1|46420.1|46400.1|46415.7|46395.7|4
1727680860000|2024-09-30 07:21:00|46418.5|46398.5|46408.5|46388.5|46420.1|46400.1|46407|46387|6
1727680870000|2024-09-30 07:21:10|46405.4|46385.4|46400.1|46380.1|46405.4|46385.4|46400.1|46380.1|6
1727680880000|2024-09-30 07:21:20|46397|46377|46398.5|46378.5|46398.5|46378.5|46396|46376|10
1727680890000|2024-09-30 07:21:30|46399.5|46379.5|46400.1|46380.1|46402.6|46382.6|46398.5|46378.5|22
1727680900000|2024-09-30 07:21:40|46398.5|46378.5|46402.6|46382.6|46407.3|46387.3|46398.5|46378.5|4
1727680910000|2024-09-30 07:21:50|46401|46381|46407.6|46387.6|46407.6|46387.6|46397.6|46377.6|6
1727680920000|2024-09-30 07:22:00|46410.1|46390.1|46419.2|46399.2|46419.2|46399.2|46407.6|46387.6|3
1727680930000|2024-09-30 07:22:10|46420.1|46400.1|46429.2|46409.2|46429.2|46409.2|46420.1|46400.1|2
1727680940000|2024-09-30 07:22:20|46427.6|46407.6|46445.1|46425.1|46445.1|46425.1|46427.6|46407.6|6
1727680960000|2024-09-30 07:22:40|46446.7|46426.7|46442.6|46422.6|46446.7|46426.7|46437.6|46417.6|5
1727680970000|2024-09-30 07:22:50|46441.7|46421.7|46441|46421|46442.6|46422.6|46437.6|46417.6|1
1727680980000|2024-09-30 07:23:00|46440.1|46420.1|46457.6|46437.6|46457.6|46437.6|46440.1|46420.1|9
1727680990000|2024-09-30 07:23:10|46461.7|46441.7|46488.2|46468.2|46489.2|46469.2|46461.7|46441.7|27
1727681000000|2024-09-30 07:23:20|46489.8|46469.8|46479.2|46459.2|46489.8|46469.8|46479.2|46459.2|25
1727681010000|2024-09-30 07:23:30|46480.7|46460.7|46478.2|46458.2|46482.3|46462.3|46478.2|46458.2|1
1727681020000|2024-09-30 07:23:40|46475.1|46455.1|46479.8|46459.8|46479.8|46459.8|46475.1|46455.1|5
1727681030000|2024-09-30 07:23:50|46483.2|46463.2|46490.7|46470.7|46493.9|46473.9|46483.2|46463.2|5
1727681040000|2024-09-30 07:24:00|46489.8|46469.8|46480.7|46460.7|46489.8|46469.8|46480.7|46460.7|3
1727681050000|2024-09-30 07:24:10|46479.2|46459.2|46477.3|46457.3|46479.8|46459.8|46475.1|46455.1|21
1727681060000|2024-09-30 07:24:20|46475.7|46455.7|46475.7|46455.7|46477.3|46457.3|46474.2|46454.2|2
1727681070000|2024-09-30 07:24:30|46474.2|46454.2|46474.8|46454.8|46478.9|46458.9|46472.6|46452.6|4
1727681080000|2024-09-30 07:24:40|46475.7|46455.7|46475.7|46455.7|46477.3|46457.3|46473.2|46453.2|3
1727681090000|2024-09-30 07:24:50|46472.6|46452.6|46465.1|46445.1|46475.7|46455.7|46463.5|46443.5|5
1727681100000|2024-09-30 07:25:00|46466.7|46446.7|46463.5|46443.5|46468.9|46448.9|46462.6|46442.6|2
1727681110000|2024-09-30 07:25:10|46461.7|46441.7|46454.8|46434.8|46461.7|46441.7|46446.7|46426.7|3
1727681120000|2024-09-30 07:25:20|46455.7|46435.7|46455.7|46435.7|46457.3|46437.3|46455.7|46435.7|0
1727681130000|2024-09-30 07:25:30|46457.3|46437.3|46469.8|46449.8|46469.8|46449.8|46457.3|46437.3|4
1727681140000|2024-09-30 07:25:40|46471.7|46451.7|46468.2|46448.2|46471.7|46451.7|46468.2|46448.2|2
1727681150000|2024-09-30 07:25:50|46469.8|46449.8|46466.7|46446.7|46471.7|46451.7|46466.7|46446.7|2
1727681160000|2024-09-30 07:26:00|46460.4|46440.4|46446.7|46426.7|46460.4|46440.4|46445.1|46425.1|7
1727681170000|2024-09-30 07:26:10|46443.2|46423.2|46435.1|46415.1|46443.2|46423.2|46435.1|46415.1|8
1727681180000|2024-09-30 07:26:20|46432.6|46412.6|46436.7|46416.7|46439.8|46419.8|46432.6|46412.6|2
1727681190000|2024-09-30 07:26:30|46435.7|46415.7|46435.7|46415.7|46439.8|46419.8|46435.7|46415.7|2
1727681200000|2024-09-30 07:26:40|46437.3|46417.3|46443.9|46423.9|46443.9|46423.9|46434.8|46414.8|2
1727681210000|2024-09-30 07:26:50|46442.3|46422.3|46440.7|46420.7|46445.7|46425.7|46439.2|46419.2|3
1727681220000|2024-09-30 07:27:00|46441.7|46421.7|46449.8|46429.8|46449.8|46429.8|46438.2|46418.2|8
1727681230000|2024-09-30 07:27:10|46448.2|46428.2|46439.8|46419.8|46449.8|46429.8|46439.8|46419.8|4
1727681240000|2024-09-30 07:27:20|46438.2|46418.2|46436.7|46416.7|46439.8|46419.8|46436.7|46416.7|1
1727681250000|2024-09-30 07:27:30|46433.5|46413.5|46430.7|46410.7|46435.7|46415.7|46430.7|46410.7|2
1727681260000|2024-09-30 07:27:40|46434.8|46414.8|46440.7|46420.7|46440.7|46420.7|46434.8|46414.8|1
1727681270000|2024-09-30 07:27:50|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|2
1727681280000|2024-09-30 07:28:00|46430.7|46410.7|46435.7|46415.7|46435.7|46415.7|46420.7|46400.7|7
1727681290000|2024-09-30 07:28:10|46438.2|46418.2|46430.7|46410.7|46438.2|46418.2|46430.7|46410.7|2
1727681300000|2024-09-30 07:28:20|46432.3|46412.3|46435.7|46415.7|46435.7|46415.7|46432.3|46412.3|1
1727681310000|2024-09-30 07:28:30|46440.7|46420.7|46435.7|46415.7|46440.7|46420.7|46435.7|46415.7|0
1727681320000|2024-09-30 07:28:40|46430.7|46410.7|46428.2|46408.2|46430.7|46410.7|46425.7|46405.7|1
1727681330000|2024-09-30 07:28:50|46429.8|46409.8|46442.6|46422.6|46445.7|46425.7|46428.2|46408.2|3
1727681340000|2024-09-30 07:29:00|46440.7|46420.7|46434.8|46414.8|46450.7|46430.7|46434.8|46414.8|2
1727681350000|2024-09-30 07:29:10|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1727681360000|2024-09-30 07:29:20|46432.6|46412.6|46431.7|46411.7|46433.2|46413.2|46431.7|46411.7|0
1727681370000|2024-09-30 07:29:30|46420.7|46400.7|46423.2|46403.2|46425.7|46405.7|46420.7|46400.7|1
1727681380000|2024-09-30 07:29:40|46425.7|46405.7|46425.7|46405.7|46428.2|46408.2|46423.2|46403.2|3
1727681390000|2024-09-30 07:29:50|46424.2|46404.2|46410.7|46390.7|46424.2|46404.2|46410.7|46390.7|6
1727681400000|2024-09-30 07:30:00|46409.2|46389.2|46395.7|46375.7|46409.2|46389.2|46395.7|46375.7|11
1727681410000|2024-09-30 07:30:10|46396.7|46376.7|46399.2|46379.2|46401.7|46381.7|46396.7|46376.7|1
1727681420000|2024-09-30 07:30:20|46400.7|46380.7|46398.2|46378.2|46400.7|46380.7|46391.7|46371.7|0
1727681430000|2024-09-30 07:30:30|46399.2|46379.2|46379.2|46359.2|46399.2|46379.2|46377.6|46357.6|18
1727681440000|2024-09-30 07:30:40|46376.7|46356.7|46354.2|46334.2|46376.7|46356.7|46354.2|46334.2|42
1727681450000|2024-09-30 07:30:50|46355.7|46335.7|46359.2|46339.2|46363.2|46343.2|46355.7|46335.7|6
1727681460000|2024-09-30 07:31:00|46357.6|46337.6|46350.7|46330.7|46357.6|46337.6|46349.2|46329.2|16
1727681470000|2024-09-30 07:31:10|46353.2|46333.2|46353.2|46333.2|46355.7|46335.7|46344.2|46324.2|6
1727681480000|2024-09-30 07:31:20|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46346.7|46326.7|3
1727681490000|2024-09-30 07:31:30|46346.7|46326.7|46356.4|46336.4|46356.4|46336.4|46346.7|46326.7|11
1727681500000|2024-09-30 07:31:40|46358.2|46338.2|46364.8|46344.8|46364.8|46344.8|46358.2|46338.2|2
1727681510000|2024-09-30 07:31:50|46365.7|46345.7|46361.7|46341.7|46369.2|46349.2|46361.7|46341.7|3
1727681520000|2024-09-30 07:32:00|46365.7|46345.7|46369.2|46349.2|46369.2|46349.2|46361.7|46341.7|13
1727681530000|2024-09-30 07:32:10|46373.2|46353.2|46372.6|46352.6|46376.7|46356.7|46369.2|46349.2|10
1727681540000|2024-09-30 07:32:20|46370.7|46350.7|46390.1|46370.1|46390.1|46370.1|46368.2|46348.2|14
1727681550000|2024-09-30 07:32:30|46388.5|46368.5|46385.1|46365.1|46388.5|46368.5|46385.1|46365.1|5
1727681560000|2024-09-30 07:32:40|46387.6|46367.6|46382.6|46362.6|46387.6|46367.6|46381|46361|4
1727681570000|2024-09-30 07:32:50|46381.7|46361.7|46390.7|46370.7|46390.7|46370.7|46381.7|46361.7|4
1727681580000|2024-09-30 07:33:00|46391.7|46371.7|46387.6|46367.6|46392.6|46372.6|46387.6|46367.6|6
1727681590000|2024-09-30 07:33:10|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|2
1727681600000|2024-09-30 07:33:20|46391.7|46371.7|46387.6|46367.6|46400.7|46380.7|46387.6|46367.6|11
1727681610000|2024-09-30 07:33:30|46386|46366|46382.6|46362.6|46387.6|46367.6|46379.2|46359.2|6
1727681620000|2024-09-30 07:33:40|46379.2|46359.2|46370.1|46350.1|46379.2|46359.2|46370.1|46350.1|6
1727681630000|2024-09-30 07:33:50|46371.7|46351.7|46355.1|46335.1|46372.6|46352.6|46355.1|46335.1|1
1727681640000|2024-09-30 07:34:00|46357.6|46337.6|46362.6|46342.6|46366.7|46346.7|46357.6|46337.6|7
1727681650000|2024-09-30 07:34:10|46361.7|46341.7|46362.6|46342.6|46366.7|46346.7|46360.1|46340.1|13
1727681660000|2024-09-30 07:34:20|46359.2|46339.2|46359.2|46339.2|46360.1|46340.1|46353.5|46333.5|5
1727681670000|2024-09-30 07:34:30|46360.1|46340.1|46369.2|46349.2|46371.7|46351.7|46360.1|46340.1|4
1727681680000|2024-09-30 07:34:40|46370.7|46350.7|46356|46336|46370.7|46350.7|46356|46336|6
1727681690000|2024-09-30 07:34:50|46355.1|46335.1|46351.7|46331.7|46355.1|46335.1|46350.1|46330.1|7
1727681700000|2024-09-30 07:35:00|46354.2|46334.2|46371.7|46351.7|46371.7|46351.7|46354.2|46334.2|38
1727681710000|2024-09-30 07:35:10|46372.6|46352.6|46382.6|46362.6|46385.1|46365.1|46372.6|46352.6|7
1727681720000|2024-09-30 07:35:20|46381|46361|46357.6|46337.6|46381|46361|46352.6|46332.6|8
1727681730000|2024-09-30 07:35:30|46355.1|46335.1|46360.1|46340.1|46360.1|46340.1|46355.1|46335.1|3
1727681740000|2024-09-30 07:35:40|46357.6|46337.6|46350.1|46330.1|46357.6|46337.6|46347.6|46327.6|10
1727681750000|2024-09-30 07:35:50|46356.7|46336.7|46361.7|46341.7|46361.7|46341.7|46352.6|46332.6|25
1727681760000|2024-09-30 07:36:00|46362.6|46342.6|46348.8|46328.8|46362.6|46342.6|46348.8|46328.8|9
1727681770000|2024-09-30 07:36:10|46347.3|46327.3|46356.3|46336.3|46356.3|46336.3|46346.3|46326.3|2
1727681780000|2024-09-30 07:36:20|46358.8|46338.8|46348.8|46328.8|46358.8|46338.8|46348.8|46328.8|17
1727681790000|2024-09-30 07:36:30|46346.3|46326.3|46348.8|46328.8|46348.8|46328.8|46346.3|46326.3|12
1727681800000|2024-09-30 07:36:40|46346.3|46326.3|46354.8|46334.8|46354.8|46334.8|46343.8|46323.8|31
1727681810000|2024-09-30 07:36:50|46353.2|46333.2|46355.7|46335.7|46355.7|46335.7|46353.2|46333.2|2
1727681820000|2024-09-30 07:37:00|46358.2|46338.2|46355.7|46335.7|46359.1|46339.1|46352.3|46332.3|48
1727681830000|2024-09-30 07:37:10|46359.8|46339.8|46373.2|46353.2|46373.2|46353.2|46359.8|46339.8|14
1727681840000|2024-09-30 07:37:20|46375.7|46355.7|46376.6|46356.6|46378.2|46358.2|46371.6|46351.6|12
1727681850000|2024-09-30 07:37:30|46375.7|46355.7|46376.3|46356.3|46377.3|46357.3|46374.8|46354.8|1
1727681860000|2024-09-30 07:37:40|46375.4|46355.4|46383.2|46363.2|46383.2|46363.2|46373.8|46353.8|28
1727681870000|2024-09-30 07:37:50|46382.3|46362.3|46374.1|46354.1|46382.3|46362.3|46369.1|46349.1|11
1727681880000|2024-09-30 07:38:00|46373.2|46353.2|46378.8|46358.8|46378.8|46358.8|46373.2|46353.2|3
1727681890000|2024-09-30 07:38:10|46377.3|46357.3|46388.2|46368.2|46388.2|46368.2|46371.3|46351.3|5
1727681900000|2024-09-30 07:38:20|46389.1|46369.1|46389.8|46369.8|46391.6|46371.6|46388.2|46368.2|5
1727681910000|2024-09-30 07:38:30|46391.3|46371.3|46387.3|46367.3|46393.2|46373.2|46384.1|46364.1|2
1727681920000|2024-09-30 07:38:40|46386.6|46366.6|46390.7|46370.7|46390.7|46370.7|46385.7|46365.7|2
1727681930000|2024-09-30 07:38:50|46388.2|46368.2|46388.2|46368.2|46390.7|46370.7|46388.2|46368.2|5
1727681940000|2024-09-30 07:39:00|46386.6|46366.6|46358.2|46338.2|46386.6|46366.6|46358.2|46338.2|7
1727681950000|2024-09-30 07:39:10|46353.2|46333.2|46362.9|46342.9|46364.5|46344.5|46353.2|46333.2|2
1727681960000|2024-09-30 07:39:20|46366.3|46346.3|46364.8|46344.8|46369.8|46349.8|46364.8|46344.8|1
1727681970000|2024-09-30 07:39:30|46366.3|46346.3|46364.8|46344.8|46366.3|46346.3|46360.1|46340.1|8
1727681980000|2024-09-30 07:39:40|46366.3|46346.3|46353.2|46333.2|46368.2|46348.2|46353.2|46333.2|8
1727681990000|2024-09-30 07:39:50|46354.8|46334.8|46357.3|46337.3|46358.2|46338.2|46354.8|46334.8|6
1727682000000|2024-09-30 07:40:00|46354.8|46334.8|46361.3|46341.3|46361.3|46341.3|46353.2|46333.2|7
1727682010000|2024-09-30 07:40:10|46359.8|46339.8|46388.2|46368.2|46391.3|46371.3|46359.8|46339.8|15
1727682020000|2024-09-30 07:40:20|46391.3|46371.3|46398.2|46378.2|46398.2|46378.2|46388.2|46368.2|4
1727682030000|2024-09-30 07:40:30|46403.2|46383.2|46402.3|46382.3|46403.2|46383.2|46398.2|46378.2|1
1727682040000|2024-09-30 07:40:40|46403.2|46383.2|46403.2|46383.2|46403.2|46383.2|46398.2|46378.2|0
1727682050000|2024-09-30 07:40:50|46400.7|46380.7|46408.2|46388.2|46411.3|46391.3|46400.7|46380.7|5
1727682060000|2024-09-30 07:41:00|46409.8|46389.8|46395.4|46375.4|46414.1|46394.1|46393.8|46373.8|25
1727682070000|2024-09-30 07:41:10|46394.7|46374.7|46375.4|46355.4|46394.7|46374.7|46373.8|46353.8|13
1727682080000|2024-09-30 07:41:20|46373.8|46353.8|46368.8|46348.8|46376.3|46356.3|46368.8|46348.8|0
1727682090000|2024-09-30 07:41:30|46371.3|46351.3|46376.3|46356.3|46376.3|46356.3|46371.3|46351.3|4
1727682100000|2024-09-30 07:41:40|46374.7|46354.7|46366.3|46346.3|46377.9|46357.9|46365.7|46345.7|3
1727682110000|2024-09-30 07:41:50|46367.9|46347.9|46368.8|46348.8|46371.3|46351.3|46367.9|46347.9|2
1727682120000|2024-09-30 07:42:00|46366.9|46346.9|46372.9|46352.9|46376.9|46356.9|46364.4|46344.4|11
1727682130000|2024-09-30 07:42:10|46368.8|46348.8|46362.9|46342.9|46368.8|46348.8|46360.4|46340.4|7
1727682140000|2024-09-30 07:42:20|46361|46341|46359.4|46339.4|46361|46341|46359.4|46339.4|1
1727682150000|2024-09-30 07:42:30|46356.9|46336.9|46356.3|46336.3|46358.8|46338.8|46356.3|46336.3|2
1727682160000|2024-09-30 07:42:40|46358.8|46338.8|46357.2|46337.2|46363.8|46343.8|46357.2|46337.2|3
1727682170000|2024-09-30 07:42:50|46355.7|46335.7|46365.4|46345.4|46365.4|46345.4|46355.7|46335.7|2
1727682180000|2024-09-30 07:43:00|46366.3|46346.3|46356.3|46336.3|46369.7|46349.7|46354.7|46334.7|6
1727682190000|2024-09-30 07:43:10|46357.2|46337.2|46362.9|46342.9|46362.9|46342.9|46357.2|46337.2|4
1727682200000|2024-09-30 07:43:20|46363.8|46343.8|46369.7|46349.7|46372.9|46352.9|46363.8|46343.8|0
1727682210000|2024-09-30 07:43:30|46371.3|46351.3|46376.3|46356.3|46379.7|46359.7|46367.2|46347.2|6
1727682220000|2024-09-30 07:43:40|46378.8|46358.8|46364.7|46344.7|46378.8|46358.8|46364.7|46344.7|7
1727682230000|2024-09-30 07:43:50|46359.7|46339.7|46361.3|46341.3|46362.9|46342.9|46359.7|46339.7|7
1727682240000|2024-09-30 07:44:00|46358.8|46338.8|46358.8|46338.8|46361.3|46341.3|46358.8|46338.8|9
1727682250000|2024-09-30 07:44:10|46357.9|46337.9|46360.4|46340.4|46360.4|46340.4|46356.9|46336.9|30
1727682260000|2024-09-30 07:44:20|46359.4|46339.4|46303.8|46283.8|46359.4|46339.4|46301.3|46281.3|39
1727682270000|2024-09-30 07:44:30|46300.4|46280.4|46303.8|46283.8|46308.8|46288.8|46298.8|46278.8|21
1727682280000|2024-09-30 07:44:40|46301.9|46281.9|46298.8|46278.8|46306.9|46286.9|46298.8|46278.8|11
1727682290000|2024-09-30 07:44:50|46295.4|46275.4|46301.9|46281.9|46311.3|46291.3|46295.4|46275.4|14
1727682300000|2024-09-30 07:45:00|46302.9|46282.9|46303.8|46283.8|46303.8|46283.8|46298.8|46278.8|4
1727682310000|2024-09-30 07:45:10|46302.9|46282.9|46291.3|46271.3|46302.9|46282.9|46286.9|46266.9|12
1727682320000|2024-09-30 07:45:20|46289.7|46269.7|46307.9|46287.9|46307.9|46287.9|46286.3|46266.3|6
1727682330000|2024-09-30 07:45:30|46309.4|46289.4|46318.8|46298.8|46318.8|46298.8|46307.9|46287.9|4
1727682340000|2024-09-30 07:45:40|46309.4|46289.4|46295.7|46275.7|46309.4|46289.4|46295.7|46275.7|2
1727682350000|2024-09-30 07:45:50|46294.1|46274.1|46296.3|46276.3|46296.3|46276.3|46287.2|46267.2|11
1727682360000|2024-09-30 07:46:00|46299.7|46279.7|46315.4|46295.4|46315.4|46295.4|46299.7|46279.7|6
1727682370000|2024-09-30 07:46:10|46319.7|46299.7|46299.7|46279.7|46319.7|46299.7|46299.7|46279.7|20
1727682380000|2024-09-30 07:46:20|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|46294.7|46274.7|4
1727682390000|2024-09-30 07:46:30|46294.7|46274.7|46288.8|46268.8|46294.7|46274.7|46288.8|46268.8|12
1727682400000|2024-09-30 07:46:40|46287.2|46267.2|46299.7|46279.7|46299.7|46279.7|46284.1|46264.1|2
1727682410000|2024-09-30 07:46:50|46298.2|46278.2|46290.7|46270.7|46300.7|46280.7|46290.7|46270.7|7
1727682420000|2024-09-30 07:47:00|46289.7|46269.7|46288.8|46268.8|46289.7|46269.7|46281.6|46261.6|9
1727682430000|2024-09-30 07:47:10|46289.7|46269.7|46287.2|46267.2|46289.7|46269.7|46287.2|46267.2|2
1727682440000|2024-09-30 07:47:20|46284.7|46264.7|46292.9|46272.9|46292.9|46272.9|46280.7|46260.7|7
1727682450000|2024-09-30 07:47:30|46293.8|46273.8|46294.7|46274.7|46296.3|46276.3|46292.2|46272.2|0
1727682460000|2024-09-30 07:47:40|46292.2|46272.2|46287.2|46267.2|46292.2|46272.2|46287.2|46267.2|0
1727682470000|2024-09-30 07:47:50|46284.7|46264.7|46279.7|46259.7|46284.7|46264.7|46277.2|46257.2|7
1727682480000|2024-09-30 07:48:00|46276.6|46256.6|46271.3|46251.3|46276.6|46256.6|46264.1|46244.1|33
1727682490000|2024-09-30 07:48:10|46272.2|46252.2|46282.2|46262.2|46282.2|46262.2|46272.2|46252.2|0
1727682500000|2024-09-30 07:48:20|46287.2|46267.2|46294.7|46274.7|46294.7|46274.7|46287.2|46267.2|1
1727682510000|2024-09-30 07:48:30|46296.3|46276.3|46299.7|46279.7|46301.3|46281.3|46296.3|46276.3|12
1727682520000|2024-09-30 07:48:40|46295.7|46275.7|46287.2|46267.2|46295.7|46275.7|46284.7|46264.7|8
1727682530000|2024-09-30 07:48:50|46285.7|46265.7|46284.7|46264.7|46287.2|46267.2|46284.7|46264.7|2
1727682540000|2024-09-30 07:49:00|46283.8|46263.8|46290.7|46270.7|46296.3|46276.3|46282.2|46262.2|6
1727682550000|2024-09-30 07:49:10|46288.8|46268.8|46289.7|46269.7|46292.2|46272.2|46288.8|46268.8|2
1727682560000|2024-09-30 07:49:20|46288.2|46268.2|46285.7|46265.7|46292.2|46272.2|46285.7|46265.7|2
1727682570000|2024-09-30 07:49:30|46283.8|46263.8|46275.7|46255.7|46283.8|46263.8|46273.2|46253.2|0
1727682580000|2024-09-30 07:49:40|46273.2|46253.2|46274.7|46254.7|46275.7|46255.7|46269.7|46249.7|1
1727682590000|2024-09-30 07:49:50|46273.2|46253.2|46273.2|46253.2|46274.7|46254.7|46272.2|46252.2|3
1727682600000|2024-09-30 07:50:00|46274.7|46254.7|46275.7|46255.7|46277.2|46257.2|46262.2|46242.2|12
1727682610000|2024-09-30 07:50:10|46276.6|46256.6|46290.7|46270.7|46293.8|46273.8|46274.7|46254.7|13
1727682620000|2024-09-30 07:50:20|46289.7|46269.7|46280|46260|46289.7|46269.7|46280|46260|19
1727682630000|2024-09-30 07:50:30|46278.5|46258.5|46277.5|46257.5|46278.5|46258.5|46275|46255|3
1727682640000|2024-09-30 07:50:40|46275.7|46255.7|46256|46236|46276.6|46256.6|46256|46236|3
1727682650000|2024-09-30 07:50:50|46252.5|46232.5|46252.6|46232.6|46252.6|46232.6|46247.6|46227.6|9
1727682660000|2024-09-30 07:51:00|46255.1|46235.1|46240.1|46220.1|46260.1|46240.1|46240.1|46220.1|35
1727682670000|2024-09-30 07:51:10|46236|46216|46229.8|46209.8|46236|46216|46220.7|46200.7|21
1727682680000|2024-09-30 07:51:20|46226.6|46206.6|46234.8|46214.8|46234.8|46214.8|46226.6|46206.6|9
1727682690000|2024-09-30 07:51:30|46238.8|46218.8|46237.3|46217.3|46240.4|46220.4|46237.3|46217.3|10
1727682700000|2024-09-30 07:51:40|46238.8|46218.8|46217.3|46197.3|46238.8|46218.8|46217.3|46197.3|10
1727682710000|2024-09-30 07:51:50|46215.7|46195.7|46212.3|46192.3|46217.3|46197.3|46207.3|46187.3|8
1727682720000|2024-09-30 07:52:00|46210.4|46190.4|46202.9|46182.9|46215.4|46195.4|46202.9|46182.9|10
1727682730000|2024-09-30 07:52:10|46198.8|46178.8|46203.8|46183.8|46206.3|46186.3|46195.7|46175.7|6
1727682740000|2024-09-30 07:52:20|46202.3|46182.3|46198.8|46178.8|46202.3|46182.3|46198.8|46178.8|1
1727682750000|2024-09-30 07:52:30|46197.3|46177.3|46206|46186|46206|46186|46197.3|46177.3|14
1727682760000|2024-09-30 07:52:40|46207|46187|46222.9|46202.9|46222.9|46202.9|46207|46187|7
1727682770000|2024-09-30 07:52:50|46224.5|46204.5|46232.9|46212.9|46232.9|46212.9|46224.5|46204.5|5
1727682780000|2024-09-30 07:53:00|46234.5|46214.5|46242.9|46222.9|46243.8|46223.8|46234.5|46214.5|6
1727682790000|2024-09-30 07:53:10|46243.8|46223.8|46247.9|46227.9|46247.9|46227.9|46243.8|46223.8|2
1727682800000|2024-09-30 07:53:20|46249.8|46229.8|46233.8|46213.8|46251.3|46231.3|46233.8|46213.8|13
1727682810000|2024-09-30 07:53:30|46234.8|46214.8|46238.8|46218.8|46238.8|46218.8|46234.8|46214.8|2
1727682820000|2024-09-30 07:53:40|46237.3|46217.3|46226.3|46206.3|46237.3|46217.3|46226.3|46206.3|6
1727682830000|2024-09-30 07:53:50|46227.3|46207.3|46217.3|46197.3|46227.3|46207.3|46217.3|46197.3|3
1727682840000|2024-09-30 07:54:00|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|5
1727682850000|2024-09-30 07:54:10|46218.2|46198.2|46210.7|46190.7|46218.2|46198.2|46208.2|46188.2|8
1727682860000|2024-09-30 07:54:20|46212.3|46192.3|46214.1|46194.1|46219.8|46199.8|46212.3|46192.3|15
1727682870000|2024-09-30 07:54:30|46210.1|46190.1|46217.6|46197.6|46217.6|46197.6|46206|46186|16
1727682880000|2024-09-30 07:54:40|46219.1|46199.1|46194.1|46174.1|46219.1|46199.1|46191|46171|15
1727682890000|2024-09-30 07:54:50|46192.6|46172.6|46186|46166|46195.7|46175.7|46186|46166|8
1727682900000|2024-09-30 07:55:00|46190.1|46170.1|46197.6|46177.6|46198.2|46178.2|46190.1|46170.1|16
1727682910000|2024-09-30 07:55:10|46196|46176|46197.6|46177.6|46205.7|46185.7|46196|46176|23
1727682920000|2024-09-30 07:55:20|46200.7|46180.7|46206.6|46186.6|46206.6|46186.6|46197.6|46177.6|7
1727682930000|2024-09-30 07:55:30|46205.1|46185.1|46202.6|46182.6|46206.6|46186.6|46202.6|46182.6|1
1727682940000|2024-09-30 07:55:40|46204.1|46184.1|46209.1|46189.1|46210.7|46190.7|46204.1|46184.1|1
1727682950000|2024-09-30 07:55:50|46207.6|46187.6|46212.6|46192.6|46212.6|46192.6|46207.6|46187.6|0
1727682960000|2024-09-30 07:56:00|46211|46191|46212.6|46192.6|46212.6|46192.6|46204.4|46184.4|5
1727682970000|2024-09-30 07:56:10|46214.1|46194.1|46215.1|46195.1|46215.1|46195.1|46214.1|46194.1|4
1727682980000|2024-09-30 07:56:20|46216|46196|46223.5|46203.5|46226|46206|46216|46196|17
1727682990000|2024-09-30 07:56:30|46222.6|46202.6|46203.5|46183.5|46222.6|46202.6|46203.5|46183.5|8
1727683000000|2024-09-30 07:56:40|46199.4|46179.4|46200.1|46180.1|46200.1|46180.1|46195.4|46175.4|9
1727683010000|2024-09-30 07:56:50|46202.6|46182.6|46202.6|46182.6|46204.1|46184.1|46200.1|46180.1|5
1727683020000|2024-09-30 07:57:00|46201|46181|46193.5|46173.5|46201|46181|46193.5|46173.5|6
1727683030000|2024-09-30 07:57:10|46190.4|46170.4|46190.4|46170.4|46190.4|46170.4|46190.4|46170.4|0
1727683040000|2024-09-30 07:57:20|46191.9|46171.9|46203.5|46183.5|46203.5|46183.5|46181.6|46161.6|11
1727683050000|2024-09-30 07:57:30|46201.9|46181.9|46204.4|46184.4|46206|46186|46201|46181|4
1727683060000|2024-09-30 07:57:40|46202.6|46182.6|46203.5|46183.5|46203.5|46183.5|46201|46181|0
1727683070000|2024-09-30 07:57:50|46199.4|46179.4|46196|46176|46199.4|46179.4|46191|46171|4
1727683080000|2024-09-30 07:58:00|46197.6|46177.6|46201|46181|46202.6|46182.6|46197.6|46177.6|4
1727683090000|2024-09-30 07:58:10|46199.4|46179.4|46199.4|46179.4|46201|46181|46199.4|46179.4|4
1727683100000|2024-09-30 07:58:20|46197.6|46177.6|46197.6|46177.6|46200.1|46180.1|46194.4|46174.4|1
1727683110000|2024-09-30 07:58:30|46194.4|46174.4|46187.6|46167.6|46197.6|46177.6|46187.6|46167.6|9
1727683120000|2024-09-30 07:58:40|46186|46166|46196|46176|46196|46176|46186|46166|9
1727683130000|2024-09-30 07:58:50|46199.4|46179.4|46206|46186|46206|46186|46199.4|46179.4|15
1727683140000|2024-09-30 07:59:00|46204.4|46184.4|46196|46176|46206|46186|46196|46176|4
1727683150000|2024-09-30 07:59:10|46194.4|46174.4|46183.5|46163.5|46194.4|46174.4|46183.5|46163.5|4
1727683160000|2024-09-30 07:59:20|46182.6|46162.6|46180.1|46160.1|46182.6|46162.6|46179.4|46159.4|0
1727683170000|2024-09-30 07:59:30|46178.5|46158.5|46170.1|46150.1|46178.5|46158.5|46167.6|46147.6|31
1727683180000|2024-09-30 07:59:40|46171|46151|46183.2|46163.2|46183.2|46163.2|46171|46151|14
1727683190000|2024-09-30 07:59:50|46182.6|46162.6|46177.6|46157.6|46185.1|46165.1|46176|46156|9
1727683200000|2024-09-30 08:00:00|46179.1|46159.1|46228.5|46208.5|46228.5|46208.5|46179.1|46159.1|36
1727683210000|2024-09-30 08:00:10|46231.6|46211.6|46267.6|46247.6|46267.6|46247.6|46231.6|46211.6|35
1727683220000|2024-09-30 08:00:20|46266|46246|46262.6|46242.6|46266|46246|46257.6|46237.6|11
1727683230000|2024-09-30 08:00:30|46271.6|46251.6|46263.5|46243.5|46272.6|46252.6|46263.5|46243.5|9
1727683240000|2024-09-30 08:00:40|46266|46246|46266|46246|46270.1|46250.1|46266|46246|3
1727683250000|2024-09-30 08:00:50|46261|46241|46275.1|46255.1|46277.6|46257.6|46261|46241|8
1727683260000|2024-09-30 08:01:00|46280.1|46260.1|46297.6|46277.6|46297.6|46277.6|46278.5|46258.5|23
1727683270000|2024-09-30 08:01:10|46296.6|46276.6|46301.6|46281.6|46316|46296|46296.6|46276.6|18
1727683280000|2024-09-30 08:01:20|46302.6|46282.6|46306.6|46286.6|46307.6|46287.6|46302.6|46282.6|9
1727683290000|2024-09-30 08:01:30|46304.1|46284.1|46311.6|46291.6|46311.6|46291.6|46304.1|46284.1|5
1727683300000|2024-09-30 08:01:40|46313.2|46293.2|46326.6|46306.6|46328.2|46308.2|46313.2|46293.2|119
1727683310000|2024-09-30 08:01:50|46320.1|46300.1|46324.1|46304.1|46324.1|46304.1|46316.6|46296.6|9
1727683320000|2024-09-30 08:02:00|46325.1|46305.1|46352.6|46332.6|46352.6|46332.6|46325.1|46305.1|16
1727683330000|2024-09-30 08:02:10|46351|46331|46360.1|46340.1|46360.1|46340.1|46342.9|46322.9|28
1727683340000|2024-09-30 08:02:20|46361|46341|46356.3|46336.3|46361.9|46341.9|46353.8|46333.8|7
1727683350000|2024-09-30 08:02:30|46354.4|46334.4|46354.4|46334.4|46360.4|46340.4|46354.4|46334.4|1
1727683360000|2024-09-30 08:02:40|46352.9|46332.9|46340.4|46320.4|46352.9|46332.9|46340.4|46320.4|3
1727683370000|2024-09-30 08:02:50|46341.9|46321.9|46319.4|46299.4|46341.9|46321.9|46319.4|46299.4|9
1727683380000|2024-09-30 08:03:00|46318.5|46298.5|46318.8|46298.8|46331|46311|46309.4|46289.4|18
1727683390000|2024-09-30 08:03:10|46320.4|46300.4|46347.6|46327.6|46349.4|46329.4|46318.8|46298.8|9
1727683400000|2024-09-30 08:03:20|46348.5|46328.5|46344.4|46324.4|46351|46331|46344.4|46324.4|9
1727683410000|2024-09-30 08:03:30|46342.9|46322.9|46335.4|46315.4|46342.9|46322.9|46329.4|46309.4|1
1727683420000|2024-09-30 08:03:40|46334.4|46314.4|46335.4|46315.4|46339.4|46319.4|46326.3|46306.3|30
1727683430000|2024-09-30 08:03:50|46333.8|46313.8|46334.4|46314.4|46336|46316|46330.4|46310.4|9
1727683440000|2024-09-30 08:04:00|46329.4|46309.4|46299.7|46279.7|46329.4|46309.4|46299.7|46279.7|16
1727683450000|2024-09-30 08:04:10|46298.8|46278.8|46283.2|46263.2|46299.7|46279.7|46274.7|46254.7|52
1727683460000|2024-09-30 08:04:20|46282.2|46262.2|46268.8|46248.8|46282.2|46262.2|46266.3|46246.3|10
1727683470000|2024-09-30 08:04:30|46269.7|46249.7|46295.4|46275.4|46295.4|46275.4|46269.7|46249.7|4
1727683480000|2024-09-30 08:04:40|46296.3|46276.3|46315.4|46295.4|46315.4|46295.4|46296.3|46276.3|1
1727683490000|2024-09-30 08:04:50|46316.3|46296.3|46294.1|46274.1|46317.2|46297.2|46289.1|46269.1|44
1727683500000|2024-09-30 08:05:00|46295.7|46275.7|46289.1|46269.1|46305.7|46285.7|46289.1|46269.1|12
1727683510000|2024-09-30 08:05:10|46288.2|46268.2|46259.7|46239.7|46288.2|46268.2|46257.2|46237.2|15
1727683520000|2024-09-30 08:05:20|46252.2|46232.2|46273.2|46253.2|46282.9|46262.9|46249.1|46229.1|51
1727683530000|2024-09-30 08:05:30|46274.1|46254.1|46270.7|46250.7|46274.1|46254.1|46269.1|46249.1|4
1727683540000|2024-09-30 08:05:40|46273.2|46253.2|46280|46260|46280|46260|46268.2|46248.2|16
1727683550000|2024-09-30 08:05:50|46281.6|46261.6|46286.6|46266.6|46290.7|46270.7|46281.6|46261.6|3
1727683560000|2024-09-30 08:06:00|46285|46265|46289.1|46269.1|46289.1|46269.1|46284.1|46264.1|9
1727683570000|2024-09-30 08:06:10|46290|46270|46304.1|46284.1|46305.7|46285.7|46290|46270|2
1727683580000|2024-09-30 08:06:20|46306.6|46286.6|46309.1|46289.1|46311.6|46291.6|46304.1|46284.1|12
1727683590000|2024-09-30 08:06:30|46307.5|46287.5|46291|46271|46308.2|46288.2|46291|46271|20
1727683600000|2024-09-30 08:06:40|46289.4|46269.4|46304.1|46284.1|46304.1|46284.1|46286|46266|9
1727683610000|2024-09-30 08:06:50|46305|46285|46328.2|46308.2|46330.7|46310.7|46305|46285|11
1727683620000|2024-09-30 08:07:00|46331.3|46311.3|46320.3|46300.3|46340.7|46320.7|46320.3|46300.3|5
1727683630000|2024-09-30 08:07:10|46319.4|46299.4|46319.1|46299.1|46322.5|46302.5|46316.9|46296.9|2
1727683640000|2024-09-30 08:07:20|46322.5|46302.5|46330.7|46310.7|46330.7|46310.7|46322.5|46302.5|7
1727683650000|2024-09-30 08:07:30|46332.2|46312.2|46339.7|46319.7|46339.7|46319.7|46330.7|46310.7|5
1727683660000|2024-09-30 08:07:40|46342.5|46322.5|46325|46305|46342.5|46322.5|46325|46305|11
1727683670000|2024-09-30 08:07:50|46324.1|46304.1|46326.6|46306.6|46326.6|46306.6|46324.1|46304.1|2
1727683680000|2024-09-30 08:08:00|46325|46305|46319.1|46299.1|46329.1|46309.1|46307.5|46287.5|30
1727683690000|2024-09-30 08:08:10|46315|46295|46300|46280|46315|46295|46298.5|46278.5|5
1727683700000|2024-09-30 08:08:20|46302.5|46282.5|46295|46275|46302.5|46282.5|46292.2|46272.2|5
1727683710000|2024-09-30 08:08:30|46296.6|46276.6|46307.5|46287.5|46307.5|46287.5|46296.6|46276.6|0
1727683720000|2024-09-30 08:08:40|46306.6|46286.6|46305|46285|46306.6|46286.6|46305|46285|2
1727683730000|2024-09-30 08:08:50|46303.5|46283.5|46291|46271|46303.5|46283.5|46291|46271|6
1727683740000|2024-09-30 08:09:00|46290|46270|46299.4|46279.4|46299.4|46279.4|46290|46270|14
1727683750000|2024-09-30 08:09:10|46294.4|46274.4|46300.3|46280.3|46300.3|46280.3|46292.8|46272.8|4
1727683760000|2024-09-30 08:09:20|46301.9|46281.9|46297.8|46277.8|46301.9|46281.9|46297.8|46277.8|2
1727683770000|2024-09-30 08:09:30|46292.8|46272.8|46292.8|46272.8|46296.9|46276.9|46292.8|46272.8|4
1727683780000|2024-09-30 08:09:40|46296.9|46276.9|46299.4|46279.4|46304.4|46284.4|46296.9|46276.9|5
1727683790000|2024-09-30 08:09:50|46302.8|46282.8|46302.8|46282.8|46306.9|46286.9|46301.9|46281.9|11
1727683800000|2024-09-30 08:10:00|46306|46286|46302.8|46282.8|46306.9|46286.9|46294.4|46274.4|17
1727683810000|2024-09-30 08:10:10|46301.9|46281.9|46306.9|46286.9|46312.8|46292.8|46301.9|46281.9|3
1727683820000|2024-09-30 08:10:20|46308.5|46288.5|46264.4|46244.4|46309.4|46289.4|46264.4|46244.4|12
1727683830000|2024-09-30 08:10:30|46262.8|46242.8|46256|46236|46263.5|46243.5|46253.5|46233.5|5
1727683840000|2024-09-30 08:10:40|46255|46235|46231.9|46211.9|46258.5|46238.5|46231.9|46211.9|17
1727683850000|2024-09-30 08:10:50|46232.8|46212.8|46218.5|46198.5|46233.5|46213.5|46218.5|46198.5|17
1727683860000|2024-09-30 08:11:00|46225.4|46205.4|46241|46221|46242.5|46222.5|46225.4|46205.4|8
1727683870000|2024-09-30 08:11:10|46237.8|46217.8|46254.4|46234.4|46260|46240|46236.9|46216.9|45
1727683880000|2024-09-30 08:11:20|46251.9|46231.9|46236|46216|46253.5|46233.5|46236|46216|8
1727683890000|2024-09-30 08:11:30|46235|46215|46220.3|46200.3|46236|46216|46218.8|46198.8|4
1727683900000|2024-09-30 08:11:40|46218.8|46198.8|46231.9|46211.9|46231.9|46211.9|46216.3|46196.3|2
1727683910000|2024-09-30 08:11:50|46233.5|46213.5|46236.9|46216.9|46239.4|46219.4|46233.5|46213.5|2
1727683920000|2024-09-30 08:12:00|46241.9|46221.9|46246.9|46226.9|46250.3|46230.3|46241.9|46221.9|8
1727683930000|2024-09-30 08:12:10|46248.5|46228.5|46249.4|46229.4|46251.9|46231.9|46248.5|46228.5|7
1727683940000|2024-09-30 08:12:20|46244.4|46224.4|46251.9|46231.9|46251.9|46231.9|46241.9|46221.9|3
1727683950000|2024-09-30 08:12:30|46250.4|46230.4|46241.9|46221.9|46250.4|46230.4|46241.9|46221.9|2
1727683960000|2024-09-30 08:12:40|46244.4|46224.4|46242.9|46222.9|46246.9|46226.9|46241.9|46221.9|4
1727683970000|2024-09-30 08:12:50|46241.9|46221.9|46249.4|46229.4|46251.9|46231.9|46241.9|46221.9|3
1727683980000|2024-09-30 08:13:00|46248.5|46228.5|46217.9|46197.9|46248.5|46228.5|46217.9|46197.9|26
1727683990000|2024-09-30 08:13:10|46216.9|46196.9|46226.9|46206.9|46226.9|46206.9|46214.4|46194.4|5
1727684000000|2024-09-30 08:13:20|46227.9|46207.9|46236.9|46216.9|46241.9|46221.9|46227.9|46207.9|6
1727684010000|2024-09-30 08:13:30|46234.4|46214.4|46236.9|46216.9|46239.4|46219.4|46234.4|46214.4|1
1727684020000|2024-09-30 08:13:40|46234.4|46214.4|46234.4|46214.4|46236|46216|46229.4|46209.4|3
1727684030000|2024-09-30 08:13:50|46233.5|46213.5|46236.9|46216.9|46236.9|46216.9|46231.9|46211.9|3
1727684040000|2024-09-30 08:14:00|46235.4|46215.4|46238.5|46218.5|46238.5|46218.5|46234.4|46214.4|9
1727684050000|2024-09-30 08:14:10|46239.4|46219.4|46234.4|46214.4|46239.4|46219.4|46234.4|46214.4|13
1727684060000|2024-09-30 08:14:20|46236|46216|46241.9|46221.9|46241.9|46221.9|46234.4|46214.4|3
1727684070000|2024-09-30 08:14:30|46244.4|46224.4|46246.9|46226.9|46246.9|46226.9|46244.4|46224.4|2
1727684080000|2024-09-30 08:14:40|46236|46216|46226.9|46206.9|46236|46216|46226.9|46206.9|7
1727684090000|2024-09-30 08:14:50|46229.4|46209.4|46221.9|46201.9|46231|46211|46216.9|46196.9|19
1727684100000|2024-09-30 08:15:00|46220.4|46200.4|46210.4|46190.4|46220.4|46200.4|46206.9|46186.9|12
1727684110000|2024-09-30 08:15:10|46209.4|46189.4|46211.9|46191.9|46211.9|46191.9|46199.4|46179.4|5
1727684120000|2024-09-30 08:15:20|46211|46191|46208.5|46188.5|46211|46191|46202.9|46182.9|5
1727684130000|2024-09-30 08:15:30|46206.9|46186.9|46179.4|46159.4|46206.9|46186.9|46179.4|46159.4|17
1727684140000|2024-09-30 08:15:40|46181.9|46161.9|46196.9|46176.9|46196.9|46176.9|46166.9|46146.9|32
1727684150000|2024-09-30 08:15:50|46191.9|46171.9|46191.9|46171.9|46196.9|46176.9|46191.9|46171.9|3
1727684160000|2024-09-30 08:16:00|46190.4|46170.4|46201.9|46181.9|46201.9|46181.9|46181.9|46161.9|17
1727684170000|2024-09-30 08:16:10|46203.5|46183.5|46214.4|46194.4|46219.4|46199.4|46203.5|46183.5|1
1727684180000|2024-09-30 08:16:20|46216.9|46196.9|46186.9|46166.9|46216.9|46196.9|46186.9|46166.9|10
1727684190000|2024-09-30 08:16:30|46189.4|46169.4|46189.4|46169.4|46189.4|46169.4|46181.9|46161.9|27
1727684200000|2024-09-30 08:16:40|46187.9|46167.9|46185.1|46165.1|46191.9|46171.9|46185.1|46165.1|4
1727684210000|2024-09-30 08:16:50|46183.5|46163.5|46176.9|46156.9|46183.5|46163.5|46173.8|46153.8|1
1727684220000|2024-09-30 08:17:00|46180.1|46160.1|46186.9|46166.9|46188.5|46168.5|46176.9|46156.9|6
1727684230000|2024-09-30 08:17:10|46189.4|46169.4|46189.4|46169.4|46189.4|46169.4|46189.4|46169.4|0
1727684240000|2024-09-30 08:17:20|46193.5|46173.5|46196.9|46176.9|46198.5|46178.5|46193.5|46173.5|6
1727684250000|2024-09-30 08:17:30|46194.4|46174.4|46191.9|46171.9|46194.4|46174.4|46190.4|46170.4|7
1727684260000|2024-09-30 08:17:40|46190.4|46170.4|46176.9|46156.9|46190.4|46170.4|46172.9|46152.9|0
1727684270000|2024-09-30 08:17:50|46173.8|46153.8|46172.9|46152.9|46176.9|46156.9|46171.9|46151.9|2
1727684280000|2024-09-30 08:18:00|46174.4|46154.4|46184.4|46164.4|46184.4|46164.4|46172.9|46152.9|4
1727684290000|2024-09-30 08:18:10|46182.9|46162.9|46176.9|46156.9|46182.9|46162.9|46166.9|46146.9|5
1727684300000|2024-09-30 08:18:20|46172.9|46152.9|46176.9|46156.9|46176.9|46156.9|46172.9|46152.9|3
1727684310000|2024-09-30 08:18:30|46179.4|46159.4|46183.5|46163.5|46183.5|46163.5|46179.4|46159.4|8
1727684320000|2024-09-30 08:18:40|46182.9|46162.9|46176.9|46156.9|46182.9|46162.9|46172.9|46152.9|1
1727684330000|2024-09-30 08:18:50|46175.4|46155.4|46191.9|46171.9|46191.9|46171.9|46174.4|46154.4|9
1727684340000|2024-09-30 08:19:00|46196.9|46176.9|46211.9|46191.9|46211.9|46191.9|46193.5|46173.5|6
1727684350000|2024-09-30 08:19:10|46216.9|46196.9|46213.5|46193.5|46226.9|46206.9|46211.9|46191.9|19
1727684360000|2024-09-30 08:19:20|46207.9|46187.9|46196.9|46176.9|46207.9|46187.9|46196.9|46176.9|2
1727684370000|2024-09-30 08:19:30|46195.4|46175.4|46196.9|46176.9|46201.9|46181.9|46191.9|46171.9|6
1727684380000|2024-09-30 08:19:40|46196|46176|46196.9|46176.9|46196.9|46176.9|46195.4|46175.4|1
1727684390000|2024-09-30 08:19:50|46201.9|46181.9|46206.9|46186.9|46209.4|46189.4|46201.9|46181.9|15
1727684400000|2024-09-30 08:20:00|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|46206.9|46186.9|5
1727684410000|2024-09-30 08:20:10|||||||||4
1727684420000|2024-09-30 08:20:20|46201.9|46181.9|46195.4|46175.4|46201.9|46181.9|46195.4|46175.4|8
1727684430000|2024-09-30 08:20:30|46191.9|46171.9|46179.4|46159.4|46191.9|46171.9|46179.4|46159.4|3
1727684440000|2024-09-30 08:20:40|46181.9|46161.9|46181.9|46161.9|46186.9|46166.9|46181.9|46161.9|5
1727684450000|2024-09-30 08:20:50|46182.9|46162.9|46196.9|46176.9|46206.9|46186.9|46182.9|46162.9|3
1727684460000|2024-09-30 08:21:00|46201|46181|46211.9|46191.9|46211.9|46191.9|46201|46181|1
1727684470000|2024-09-30 08:21:10|46216|46196|46212.9|46192.9|46216|46196|46212.9|46192.9|4
1727684480000|2024-09-30 08:21:20|46209.7|46189.7|46201.9|46181.9|46212.9|46192.9|46197.9|46177.9|1
1727684490000|2024-09-30 08:21:30|46200.4|46180.4|46204.4|46184.4|46204.4|46184.4|46196.9|46176.9|5
1727684500000|2024-09-30 08:21:40|46214.4|46194.4|46206.9|46186.9|46214.4|46194.4|46206.9|46186.9|13
1727684510000|2024-09-30 08:21:50|46202.9|46182.9|46191.9|46171.9|46202.9|46182.9|46186.9|46166.9|7
1727684520000|2024-09-30 08:22:00|46193.5|46173.5|46201.9|46181.9|46201.9|46181.9|46193.5|46173.5|2
1727684530000|2024-09-30 08:22:10|46205.4|46185.4|46208.5|46188.5|46208.5|46188.5|46205.4|46185.4|2
1727684540000|2024-09-30 08:22:20|46210.4|46190.4|46206.9|46186.9|46211.9|46191.9|46206.9|46186.9|5
1727684550000|2024-09-30 08:22:30|46210.1|46190.1|46196.9|46176.9|46211.9|46191.9|46196.9|46176.9|6
1727684560000|2024-09-30 08:22:40|46199.4|46179.4|46199.4|46179.4|46199.4|46179.4|46199.4|46179.4|2
1727684570000|2024-09-30 08:22:50|46201.9|46181.9|46204.4|46184.4|46204.4|46184.4|46201.9|46181.9|1
1727684580000|2024-09-30 08:23:00|46201.9|46181.9|46186.9|46166.9|46201.9|46181.9|46186.9|46166.9|7
1727684590000|2024-09-30 08:23:10|46184.4|46164.4|46186.9|46166.9|46186.9|46166.9|46177.9|46157.9|9
1727684600000|2024-09-30 08:23:20|46185.4|46165.4|46201.9|46181.9|46206.9|46186.9|46185.4|46165.4|3
1727684610000|2024-09-30 08:23:30|46206.9|46186.9|46222.6|46202.6|46222.6|46202.6|46206.9|46186.9|17
1727684620000|2024-09-30 08:23:40|46224.1|46204.1|46219.1|46199.1|46224.1|46204.1|46219.1|46199.1|1
1727684630000|2024-09-30 08:23:50|46216.6|46196.6|46213.2|46193.2|46216.6|46196.6|46213.2|46193.2|2
1727684640000|2024-09-30 08:24:00|46215.7|46195.7|46218.2|46198.2|46218.2|46198.2|46213.2|46193.2|2
1727684650000|2024-09-30 08:24:10|46220.1|46200.1|46235.7|46215.7|46238.2|46218.2|46220.1|46200.1|11
1727684660000|2024-09-30 08:24:20|46238.2|46218.2|46238.5|46218.5|46246.6|46226.6|46238.2|46218.2|13
1727684670000|2024-09-30 08:24:30|46236.9|46216.9|46221|46201|46236.9|46216.9|46221|46201|5
1727684680000|2024-09-30 08:24:40|46220.1|46200.1|46218.5|46198.5|46221|46201|46218.5|46198.5|2
1727684690000|2024-09-30 08:24:50|46221.9|46201.9|46224.4|46204.4|46224.4|46204.4|46219.4|46199.4|3
1727684700000|2024-09-30 08:25:00|46226|46206|46229.4|46209.4|46229.4|46209.4|46226|46206|3
1727684710000|2024-09-30 08:25:10|46231.9|46211.9|46226.9|46206.9|46231.9|46211.9|46226.9|46206.9|3
1727684720000|2024-09-30 08:25:20|46224.4|46204.4|46231|46211|46231|46211|46221.9|46201.9|4
1727684730000|2024-09-30 08:25:30|46229.4|46209.4|46225.4|46205.4|46229.4|46209.4|46225.4|46205.4|3
1727684740000|2024-09-30 08:25:40|46222.9|46202.9|46229.4|46209.4|46229.4|46209.4|46222.9|46202.9|8
1727684750000|2024-09-30 08:25:50|46231|46211|46231|46211|46231.9|46211.9|46226.9|46206.9|2
1727684760000|2024-09-30 08:26:00|46231.9|46211.9|46233.5|46213.5|46233.5|46213.5|46226.9|46206.9|4
1727684770000|2024-09-30 08:26:10|46235.1|46215.1|46241.9|46221.9|46241.9|46221.9|46235.1|46215.1|2
1727684780000|2024-09-30 08:26:20|46246.9|46226.9|46247.9|46227.9|46251.9|46231.9|46246.9|46226.9|0
1727684790000|2024-09-30 08:26:30|46246.9|46226.9|46261|46241|46261|46241|46246.9|46226.9|9
1727684800000|2024-09-30 08:26:40|46261.9|46241.9|46271|46251|46271|46251|46259.4|46239.4|8
1727684810000|2024-09-30 08:26:50|46266|46246|46258.5|46238.5|46268.5|46248.5|46256|46236|7
1727684820000|2024-09-30 08:27:00|46256.9|46236.9|46265.1|46245.1|46265.1|46245.1|46256.9|46236.9|5
1727684830000|2024-09-30 08:27:10|46263.5|46243.5|46270.1|46250.1|46270.1|46250.1|46261.9|46241.9|5
1727684840000|2024-09-30 08:27:20|46271.9|46251.9|46256.9|46236.9|46271.9|46251.9|46256.9|46236.9|7
1727684850000|2024-09-30 08:27:30|46259.4|46239.4|46256.9|46236.9|46260.4|46240.4|46255.4|46235.4|2
1727684860000|2024-09-30 08:27:40|46256|46236|46253.5|46233.5|46256|46236|46251.9|46231.9|4
1727684870000|2024-09-30 08:27:50|46256|46236|46251.9|46231.9|46259.1|46239.1|46249.4|46229.4|6
1727684880000|2024-09-30 08:28:00|46251|46231|46247.6|46227.6|46251|46231|46243.5|46223.5|6
1727684890000|2024-09-30 08:28:10|46246|46226|46245.1|46225.1|46247.6|46227.6|46244.1|46224.1|6
1727684900000|2024-09-30 08:28:20|46243.5|46223.5|46245.1|46225.1|46245.1|46225.1|46242.6|46222.6|2
1727684910000|2024-09-30 08:28:30|46246.6|46226.6|46240.1|46220.1|46246.6|46226.6|46236.6|46216.6|4
1727684920000|2024-09-30 08:28:40|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|0
1727684930000|2024-09-30 08:28:50|46244.1|46224.1|46241.6|46221.6|46245.1|46225.1|46241.6|46221.6|4
1727684940000|2024-09-30 08:29:00|46244.1|46224.1|46245.1|46225.1|46249.1|46229.1|46244.1|46224.1|4
1727684950000|2024-09-30 08:29:10|46243.5|46223.5|46248.2|46228.2|46248.2|46228.2|46241|46221|0
1727684960000|2024-09-30 08:29:20|46249.1|46229.1|46249.1|46229.1|46253.2|46233.2|46249.1|46229.1|0
1727684970000|2024-09-30 08:29:30|46254.1|46234.1|46248.5|46228.5|46255.7|46235.7|46248.5|46228.5|13
1727684980000|2024-09-30 08:29:40|46250.1|46230.1|46243.5|46223.5|46250.1|46230.1|46243.5|46223.5|3
1727684990000|2024-09-30 08:29:50|46245.1|46225.1|46243.2|46223.2|46245.1|46225.1|46240.1|46220.1|7
1727685000000|2024-09-30 08:30:00|46244.1|46224.1|46254.1|46234.1|46255.7|46235.7|46240.1|46220.1|5
1727685010000|2024-09-30 08:30:10|46255.1|46235.1|46266.6|46246.6|46269.1|46249.1|46255.1|46235.1|6
1727685020000|2024-09-30 08:30:20|46270.1|46250.1|46271.6|46251.6|46271.6|46251.6|46269.1|46249.1|2
1727685030000|2024-09-30 08:30:30|46270.1|46250.1|46274.1|46254.1|46274.1|46254.1|46270.1|46250.1|0
1727685040000|2024-09-30 08:30:40|46275.1|46255.1|46271.6|46251.6|46275.1|46255.1|46271.6|46251.6|0
1727685050000|2024-09-30 08:30:50|46275.1|46255.1|46265.7|46245.7|46275.1|46255.1|46261.6|46241.6|8
1727685060000|2024-09-30 08:31:00|46264.1|46244.1|46269.1|46249.1|46272.3|46252.3|46264.1|46244.1|3
1727685070000|2024-09-30 08:31:10|46266|46246|46269.1|46249.1|46270.1|46250.1|46265.1|46245.1|2
1727685080000|2024-09-30 08:31:20|46270.7|46250.7|46273.5|46253.5|46275.1|46255.1|46270.7|46250.7|5
1727685090000|2024-09-30 08:31:30|46272.6|46252.6|46271.9|46251.9|46273.5|46253.5|46271.9|46251.9|1
1727685100000|2024-09-30 08:31:40|46271|46251|46261.9|46241.9|46271|46251|46261.9|46241.9|5
1727685110000|2024-09-30 08:31:50|46263.5|46243.5|46261.9|46241.9|46263.5|46243.5|46261.9|46241.9|0
1727685120000|2024-09-30 08:32:00|46263.5|46243.5|46266.9|46246.9|46271|46251|46263.5|46243.5|18
1727685130000|2024-09-30 08:32:10|46268.5|46248.5|46268.5|46248.5|46268.5|46248.5|46266.9|46246.9|0
1727685140000|2024-09-30 08:32:20|46266.9|46246.9|46268.5|46248.5|46268.5|46248.5|46266|46246|1
1727685150000|2024-09-30 08:32:30|46266.9|46246.9|46266.9|46246.9|46266.9|46246.9|46263.5|46243.5|0
1727685160000|2024-09-30 08:32:40|46268.5|46248.5|46266.9|46246.9|46271.9|46251.9|46266.9|46246.9|1
1727685170000|2024-09-30 08:32:50|46264.4|46244.4|46266.9|46246.9|46266.9|46246.9|46264.4|46244.4|0
1727685180000|2024-09-30 08:33:00|46264.4|46244.4|46261.9|46241.9|46266.9|46246.9|46261.9|46241.9|6
1727685190000|2024-09-30 08:33:10|46266.9|46246.9|46266.9|46246.9|46266.9|46246.9|46266.9|46246.9|1
1727685200000|2024-09-30 08:33:20|46264.4|46244.4|46261.9|46241.9|46264.4|46244.4|46261.9|46241.9|2
1727685210000|2024-09-30 08:33:30|46263.5|46243.5|46264.4|46244.4|46266.9|46246.9|46263.5|46243.5|5
1727685220000|2024-09-30 08:33:40|46261.9|46241.9|46266.9|46246.9|46266.9|46246.9|46260.4|46240.4|4
1727685230000|2024-09-30 08:33:50|46268.5|46248.5|46266|46246|46268.5|46248.5|46266|46246|0
1727685240000|2024-09-30 08:34:00|46266.9|46246.9|46279.4|46259.4|46279.4|46259.4|46264.4|46244.4|4
1727685250000|2024-09-30 08:34:10|46276.9|46256.9|46273.5|46253.5|46276.9|46256.9|46269.4|46249.4|8
1727685260000|2024-09-30 08:34:20|46274.4|46254.4|46280.1|46260.1|46280.1|46260.1|46274.4|46254.4|1
1727685270000|2024-09-30 08:34:30|46278.5|46258.5|46283.5|46263.5|46283.5|46263.5|46276.6|46256.6|6
1727685280000|2024-09-30 08:34:40|46285.4|46265.4|46280.1|46260.1|46285.4|46265.4|46280.1|46260.1|1
1727685290000|2024-09-30 08:34:50|46278.5|46258.5|46272.9|46252.9|46278.5|46258.5|46272.9|46252.9|3
1727685300000|2024-09-30 08:35:00|46265.1|46245.1|46258.5|46238.5|46265.1|46245.1|46258.5|46238.5|6
1727685310000|2024-09-30 08:35:10|46260.1|46240.1|46266.9|46246.9|46266.9|46246.9|46260.1|46240.1|3
1727685320000|2024-09-30 08:35:20|46269.4|46249.4|46276.9|46256.9|46276.9|46256.9|46266.9|46246.9|5
1727685330000|2024-09-30 08:35:30|46279.4|46259.4|46286.6|46266.6|46286.6|46266.6|46279.4|46259.4|5
1727685340000|2024-09-30 08:35:40|46287.6|46267.6|46292.6|46272.6|46297.6|46277.6|46286.6|46266.6|5
1727685350000|2024-09-30 08:35:50|46294.1|46274.1|46296.6|46276.6|46296.6|46276.6|46294.1|46274.1|2
1727685360000|2024-09-30 08:36:00|46298.2|46278.2|46293.2|46273.2|46299.1|46279.1|46293.2|46273.2|1
1727685370000|2024-09-30 08:36:10|46294.1|46274.1|46294.1|46274.1|46295.7|46275.7|46294.1|46274.1|1
1727685380000|2024-09-30 08:36:20|46293.2|46273.2|46291.6|46271.6|46293.2|46273.2|46291.6|46271.6|1
1727685390000|2024-09-30 08:36:30|||||||||5
1727685400000|2024-09-30 08:36:40|46293.2|46273.2|46294.1|46274.1|46294.1|46274.1|46293.2|46273.2|4
1727685410000|2024-09-30 08:36:50|46292.6|46272.6|46298.2|46278.2|46298.2|46278.2|46292.6|46272.6|8
1727685420000|2024-09-30 08:37:00|46301.6|46281.6|46311.6|46291.6|46311.6|46291.6|46301.6|46281.6|13
1727685430000|2024-09-30 08:37:10|46314.1|46294.1|46305.7|46285.7|46314.1|46294.1|46305.7|46285.7|12
1727685440000|2024-09-30 08:37:20|46306.6|46286.6|46306.6|46286.6|46306.6|46286.6|46305.7|46285.7|1
1727685450000|2024-09-30 08:37:30|46308.2|46288.2|46303.2|46283.2|46308.2|46288.2|46300.1|46280.1|6
1727685460000|2024-09-30 08:37:40|46312.9|46292.9|46323.2|46303.2|46323.2|46303.2|46312.9|46292.9|9
1727685470000|2024-09-30 08:37:50|46324.8|46304.8|46328.2|46308.2|46329.8|46309.8|46324.8|46304.8|7
1727685480000|2024-09-30 08:38:00|46329.8|46309.8|46338.2|46318.2|46338.2|46318.2|46329.8|46309.8|1
1727685490000|2024-09-30 08:38:10|46339.8|46319.8|46338.2|46318.2|46339.8|46319.8|46335.7|46315.7|2
1727685500000|2024-09-30 08:38:20|46335.7|46315.7|46308.2|46288.2|46335.7|46315.7|46303.2|46283.2|15
1727685510000|2024-09-30 08:38:30|46306.3|46286.3|46312.3|46292.3|46312.3|46292.3|46304.8|46284.8|5
1727685520000|2024-09-30 08:38:40|46313.8|46293.8|46312.3|46292.3|46314.8|46294.8|46312.3|46292.3|2
1727685530000|2024-09-30 08:38:50|46314.8|46294.8|46312.3|46292.3|46314.8|46294.8|46312.3|46292.3|0
1727685540000|2024-09-30 08:39:00|46309.2|46289.2|46296.3|46276.3|46309.2|46289.2|46296.3|46276.3|8
1727685550000|2024-09-30 08:39:10|46294.8|46274.8|46308.2|46288.2|46308.2|46288.2|46288.2|46268.2|12
1727685560000|2024-09-30 08:39:20|46316.3|46296.3|46335.7|46315.7|46335.7|46315.7|46316.3|46296.3|7
1727685570000|2024-09-30 08:39:30|46337.3|46317.3|46344.8|46324.8|46344.8|46324.8|46337.3|46317.3|9
1727685580000|2024-09-30 08:39:40|46343.2|46323.2|46340.7|46320.7|46344.2|46324.2|46340.7|46320.7|2
1727685590000|2024-09-30 08:39:50|46344.2|46324.2|46327.6|46307.6|46345.7|46325.7|46327.6|46307.6|14
1727685600000|2024-09-30 08:40:00|46326|46306|46319.5|46299.5|46326|46306|46317|46297|12
1727685610000|2024-09-30 08:40:10|46318.5|46298.5|46317|46297|46319.5|46299.5|46314.5|46294.5|10
1727685620000|2024-09-30 08:40:20|46314.5|46294.5|46309.5|46289.5|46314.5|46294.5|46309.5|46289.5|3
1727685630000|2024-09-30 08:40:30|46322|46302|46334.5|46314.5|46342|46322|46322|46302|14
1727685640000|2024-09-30 08:40:40|46332|46312|46327|46307|46332|46312|46322|46302|5
1727685650000|2024-09-30 08:40:50|46328.5|46308.5|46334.5|46314.5|46334.5|46314.5|46328.5|46308.5|7
1727685660000|2024-09-30 08:41:00|46335.4|46315.4|46342.9|46322.9|46342.9|46322.9|46335.4|46315.4|8
1727685670000|2024-09-30 08:41:10|46349.5|46329.5|46369.8|46349.8|46371.3|46351.3|46349.5|46329.5|10
1727685680000|2024-09-30 08:41:20|46368.8|46348.8|46360.4|46340.4|46368.8|46348.8|46356.3|46336.3|6
1727685690000|2024-09-30 08:41:30|46358.8|46338.8|46344.5|46324.5|46358.8|46338.8|46344.5|46324.5|9
1727685700000|2024-09-30 08:41:40|46343.5|46323.5|46332|46312|46343.5|46323.5|46330.4|46310.4|9
1727685710000|2024-09-30 08:41:50|||||||||2
1727685720000|2024-09-30 08:42:00|46329.5|46309.5|46327|46307|46339.5|46319.5|46322|46302|14
1727685730000|2024-09-30 08:42:10|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|2
1727685740000|2024-09-30 08:42:20|46327|46307|46331|46311|46332|46312|46324.5|46304.5|4
1727685750000|2024-09-30 08:42:30|46336|46316|46337|46317|46337|46317|46332|46312|3
1727685760000|2024-09-30 08:42:40|46337.9|46317.9|46342|46322|46342|46322|46337.9|46317.9|3
1727685770000|2024-09-30 08:42:50|46339.5|46319.5|46334.5|46314.5|46339.5|46319.5|46334.5|46314.5|4
1727685790000|2024-09-30 08:43:10|46329.5|46309.5|46332|46312|46332|46312|46327|46307|3
1727685800000|2024-09-30 08:43:20|46330.4|46310.4|46309.5|46289.5|46330.4|46310.4|46307.9|46287.9|7
1727685810000|2024-09-30 08:43:30|46308.5|46288.5|46302|46282|46311|46291|46302|46282|7
1727685820000|2024-09-30 08:43:40|46299.5|46279.5|46302|46282|46302|46282|46299.5|46279.5|7
1727685830000|2024-09-30 08:43:50|46303.5|46283.5|46307|46287|46307|46287|46302|46282|21
1727685840000|2024-09-30 08:44:00|46315.1|46295.1|46312|46292|46317|46297|46312|46292|6
1727685850000|2024-09-30 08:44:10|46313.5|46293.5|46319.5|46299.5|46322|46302|46313.5|46293.5|12
1727685860000|2024-09-30 08:44:20|46318.5|46298.5|46332|46312|46338.5|46318.5|46317|46297|18
1727685870000|2024-09-30 08:44:30|46329.5|46309.5|46332|46312|46332|46312|46327|46307|1
1727685880000|2024-09-30 08:44:40|46337|46317|46339.5|46319.5|46342|46322|46337|46317|1
1727685890000|2024-09-30 08:44:50|46342|46322|46327|46307|46342|46322|46325.4|46305.4|12
1727685900000|2024-09-30 08:45:00|46322|46302|46342|46322|46342|46322|46309.5|46289.5|9
1727685910000|2024-09-30 08:45:10|46340.4|46320.4|46347|46327|46347|46327|46337|46317|8
1727685920000|2024-09-30 08:45:20|46345.4|46325.4|46327|46307|46345.4|46325.4|46327|46307|5
1727685930000|2024-09-30 08:45:30|46332|46312|46324.5|46304.5|46332|46312|46324.5|46304.5|2
1727685940000|2024-09-30 08:45:40|46322.9|46302.9|46334.5|46314.5|46334.5|46314.5|46322|46302|3
1727685950000|2024-09-30 08:45:50|46336|46316|46333.8|46313.8|46337|46317|46332.9|46312.9|3
1727685960000|2024-09-30 08:46:00|46337|46317|46344.5|46324.5|46344.5|46324.5|46337|46317|7
1727685970000|2024-09-30 08:46:10|46348.5|46328.5|46346|46326|46348.5|46328.5|46337|46317|20
1727685980000|2024-09-30 08:46:20|46348.5|46328.5|46353.5|46333.5|46357|46337|46348.5|46328.5|7
1727685990000|2024-09-30 08:46:30|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|1
1727686000000|2024-09-30 08:46:40|46351.7|46331.7|46342.6|46322.6|46351.7|46331.7|46342.6|46322.6|9
1727686010000|2024-09-30 08:46:50|46340.1|46320.1|46340.1|46320.1|46340.1|46320.1|46340.1|46320.1|2
1727686020000|2024-09-30 08:47:00|46346.7|46326.7|46360.1|46340.1|46365.1|46345.1|46346.7|46326.7|9
1727686030000|2024-09-30 08:47:10|46362.6|46342.6|46365.1|46345.1|46365.1|46345.1|46362.6|46342.6|6
1727686040000|2024-09-30 08:47:20|46360.1|46340.1|46358.5|46338.5|46360.1|46340.1|46358.5|46338.5|11
1727686050000|2024-09-30 08:47:30|46353.5|46333.5|46345.1|46325.1|46353.5|46333.5|46345.1|46325.1|4
1727686060000|2024-09-30 08:47:40|46346.7|46326.7|46345.1|46325.1|46350.1|46330.1|46345.1|46325.1|0
1727686070000|2024-09-30 08:47:50|46343.5|46323.5|46345.1|46325.1|46345.1|46325.1|46343.5|46323.5|0
1727686080000|2024-09-30 08:48:00|46342|46322|46341|46321|46344.2|46324.2|46341|46321|8
1727686090000|2024-09-30 08:48:10|46342|46322|46342|46322|46342|46322|46339.5|46319.5|1
1727686100000|2024-09-30 08:48:20|46341|46321|46316.7|46296.7|46341|46321|46312|46292|9
1727686110000|2024-09-30 08:48:30|46317.6|46297.6|46312|46292|46317.6|46297.6|46312|46292|0
1727686120000|2024-09-30 08:48:40|46314.5|46294.5|46313.5|46293.5|46314.5|46294.5|46312|46292|13
1727686130000|2024-09-30 08:48:50|46314.5|46294.5|46313.5|46293.5|46316|46296|46312|46292|2
1727686140000|2024-09-30 08:49:00|46315.1|46295.1|46311|46291|46317.6|46297.6|46307|46287|23
1727686150000|2024-09-30 08:49:10|46312.6|46292.6|46317.6|46297.6|46317.6|46297.6|46310.1|46290.1|2
1727686160000|2024-09-30 08:49:20|46316|46296|46331.7|46311.7|46331.7|46311.7|46315.1|46295.1|1
1727686170000|2024-09-30 08:49:30|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|0
1727686180000|2024-09-30 08:49:40|46331|46311|46330.1|46310.1|46333.5|46313.5|46330.1|46310.1|5
1727686190000|2024-09-30 08:49:50|46328.5|46308.5|46350.1|46330.1|46350.1|46330.1|46325.1|46305.1|11
1727686200000|2024-09-30 08:50:00|46351.7|46331.7|46350.1|46330.1|46354.2|46334.2|46350.1|46330.1|3
1727686210000|2024-09-30 08:50:10|46345.1|46325.1|46350.1|46330.1|46351.7|46331.7|46345.1|46325.1|2
1727686220000|2024-09-30 08:50:20|46348.5|46328.5|46352.6|46332.6|46352.6|46332.6|46346|46326|2
1727686230000|2024-09-30 08:50:30|46351|46331|46351|46331|46352.6|46332.6|46351|46331|0
1727686240000|2024-09-30 08:50:40|46348.5|46328.5|46339.5|46319.5|46348.5|46328.5|46339.5|46319.5|1
1727686250000|2024-09-30 08:50:50|46342|46322|46339.5|46319.5|46342|46322|46339.5|46319.5|3
1727686260000|2024-09-30 08:51:00|46342|46322|46342|46322|46342|46322|46341|46321|4
1727686270000|2024-09-30 08:51:10|46340.4|46320.4|46342|46322|46342|46322|46338.8|46318.8|0
1727686280000|2024-09-30 08:51:20|46345.1|46325.1|46342|46322|46347|46327|46342|46322|1
1727686290000|2024-09-30 08:51:30|46340.4|46320.4|46342|46322|46344.5|46324.5|46338.8|46318.8|2
1727686300000|2024-09-30 08:51:40|46340.4|46320.4|46340.4|46320.4|46340.4|46320.4|46340.4|46320.4|4
1727686310000|2024-09-30 08:51:50|46339.5|46319.5|46342|46322|46342|46322|46339.5|46319.5|1
1727686320000|2024-09-30 08:52:00|46341|46321|46312|46292|46344.5|46324.5|46312|46292|10
1727686330000|2024-09-30 08:52:10|46313.5|46293.5|46317|46297|46317|46297|46313.5|46293.5|0
1727686340000|2024-09-30 08:52:20|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|2
1727686350000|2024-09-30 08:52:30|46317|46297|46327|46307|46327|46307|46317|46297|13
1727686360000|2024-09-30 08:52:40|46331|46311|46328.5|46308.5|46336|46316|46324.5|46304.5|11
1727686370000|2024-09-30 08:52:50|46329.5|46309.5|46335.1|46315.1|46335.1|46315.1|46327|46307|1
1727686380000|2024-09-30 08:53:00|46337|46317|46344.5|46324.5|46346|46326|46335.4|46315.4|1
1727686390000|2024-09-30 08:53:10|46342|46322|46329.5|46309.5|46342|46322|46329.5|46309.5|3
1727686400000|2024-09-30 08:53:20|46327.9|46307.9|46315.4|46295.4|46327.9|46307.9|46313.8|46293.8|4
1727686410000|2024-09-30 08:53:30|46312.9|46292.9|46317|46297|46317|46297|46312.9|46292.9|3
1727686420000|2024-09-30 08:53:40|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|13
1727686430000|2024-09-30 08:53:50|46314.5|46294.5|46316|46296|46316|46296|46312|46292|15
1727686440000|2024-09-30 08:54:00|46317|46297|46314.5|46294.5|46317|46297|46314.5|46294.5|1
1727686450000|2024-09-30 08:54:10|46316|46296|46332|46312|46332|46312|46315.4|46295.4|5
1727686460000|2024-09-30 08:54:20|46334.5|46314.5|46334.5|46314.5|46334.5|46314.5|46334.5|46314.5|4
1727686470000|2024-09-30 08:54:30|46336|46316|46341|46321|46341|46321|46336|46316|6
1727686480000|2024-09-30 08:54:40|46342.6|46322.6|46340.1|46320.1|46349.2|46329.2|46340.1|46320.1|15
1727686490000|2024-09-30 08:54:50|46338.5|46318.5|46348.5|46328.5|46348.5|46328.5|46338.5|46318.5|8
1727686500000|2024-09-30 08:55:00|46350.1|46330.1|46362.6|46342.6|46362.6|46342.6|46350.1|46330.1|10
1727686510000|2024-09-30 08:55:10|46361.7|46341.7|46366|46346|46366|46346|46360.1|46340.1|11
1727686520000|2024-09-30 08:55:20|46378.2|46358.2|46371.7|46351.7|46379.8|46359.8|46371.7|46351.7|24
1727686530000|2024-09-30 08:55:30|46373.2|46353.2|46373.2|46353.2|46378.2|46358.2|46373.2|46353.2|13
1727686540000|2024-09-30 08:55:40|46374.2|46354.2|46375.1|46355.1|46381.7|46361.7|46374.2|46354.2|10
1727686550000|2024-09-30 08:55:50|46366.7|46346.7|46369.2|46349.2|46369.2|46349.2|46365.1|46345.1|8
1727686560000|2024-09-30 08:56:00|46370.1|46350.1|46362|46342|46370.1|46350.1|46362|46342|7
1727686570000|2024-09-30 08:56:10|46360.1|46340.1|46361.7|46341.7|46364.2|46344.2|46360.1|46340.1|2
1727686580000|2024-09-30 08:56:20|||||||||1
1727686590000|2024-09-30 08:56:30|46360.1|46340.1|46360.1|46340.1|46361.7|46341.7|46357.6|46337.6|3
1727686600000|2024-09-30 08:56:40|46358.5|46338.5|46363.2|46343.2|46363.2|46343.2|46357.6|46337.6|5
1727686610000|2024-09-30 08:56:50|46366.7|46346.7|46358.5|46338.5|46366.7|46346.7|46358.5|46338.5|8
1727686620000|2024-09-30 08:57:00|46359.5|46339.5|46376|46356|46377.6|46357.6|46359.5|46339.5|8
1727686630000|2024-09-30 08:57:10|46375.1|46355.1|46370.1|46350.1|46380.1|46360.1|46370.1|46350.1|7
1727686640000|2024-09-30 08:57:20|46375.1|46355.1|46360.1|46340.1|46375.1|46355.1|46360.1|46340.1|6
1727686650000|2024-09-30 08:57:30|46358.5|46338.5|46368.5|46348.5|46371|46351|46357|46337|15
1727686660000|2024-09-30 08:57:40|46370.1|46350.1|46375.1|46355.1|46380.1|46360.1|46370.1|46350.1|3
1727686670000|2024-09-30 08:57:50|46373.5|46353.5|46365.1|46345.1|46373.5|46353.5|46362.6|46342.6|4
1727686680000|2024-09-30 08:58:00|46363.5|46343.5|46357|46337|46363.5|46343.5|46357|46337|5
1727686690000|2024-09-30 08:58:10|46356|46336|46356|46336|46356|46336|46356|46336|4
1727686700000|2024-09-30 08:58:20|46355.1|46335.1|46346.7|46326.7|46355.1|46335.1|46346.7|46326.7|5
1727686710000|2024-09-30 08:58:30|46347.6|46327.6|46351|46331|46351|46331|46347|46327|3
1727686720000|2024-09-30 08:58:40|46352|46332|46352|46332|46356|46336|46352|46332|1
1727686730000|2024-09-30 08:58:50|46351|46331|46347.6|46327.6|46352|46332|46347|46327|3
1727686740000|2024-09-30 08:59:00|46346|46326|46348.2|46328.2|46350.1|46330.1|46345.1|46325.1|1
1727686750000|2024-09-30 08:59:10|46347.6|46327.6|46343.5|46323.5|46350.1|46330.1|46343.5|46323.5|2
1727686760000|2024-09-30 08:59:20|46342|46322|46342|46322|46345.1|46325.1|46341|46321|1
1727686770000|2024-09-30 08:59:30|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|1
1727686780000|2024-09-30 08:59:40|46347.6|46327.6|46346.1|46326.1|46350.1|46330.1|46346.1|46326.1|13
1727686790000|2024-09-30 08:59:50|46347.6|46327.6|46343.6|46323.6|46347.6|46327.6|46340.1|46320.1|21
1727686800000|2024-09-30 09:00:00|46340.1|46320.1|46316.1|46296.1|46340.1|46320.1|46312|46292|12
1727686810000|2024-09-30 09:00:10|46314.5|46294.5|46306.1|46286.1|46317|46297|46306.1|46286.1|9
1727686820000|2024-09-30 09:00:20|46305.1|46285.1|46296.1|46276.1|46305.1|46285.1|46296.1|46276.1|2
1727686830000|2024-09-30 09:00:30|46294.5|46274.5|46291.1|46271.1|46294.5|46274.5|46291.1|46271.1|6
1727686840000|2024-09-30 09:00:40|46292.9|46272.9|46292.9|46272.9|46295.4|46275.4|46292|46272|2
1727686850000|2024-09-30 09:00:50|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|1
1727686860000|2024-09-30 09:01:00|46294.5|46274.5|46302|46282|46302|46282|46294.5|46274.5|10
1727686870000|2024-09-30 09:01:10|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|46297|46277|11
1727686880000|2024-09-30 09:01:20|46302|46282|46304.5|46284.5|46307|46287|46302|46282|2
1727686890000|2024-09-30 09:01:30|46306.1|46286.1|46307|46287|46307|46287|46306.1|46286.1|2
1727686900000|2024-09-30 09:01:40|46310.1|46290.1|46308.6|46288.6|46310.1|46290.1|46305.1|46285.1|5
1727686910000|2024-09-30 09:01:50|46306.1|46286.1|46305.1|46285.1|46308.6|46288.6|46305.1|46285.1|1
1727686920000|2024-09-30 09:02:00|46306.1|46286.1|46305.1|46285.1|46310.1|46290.1|46303.6|46283.6|6
1727686930000|2024-09-30 09:02:10|46303.6|46283.6|46301.7|46281.7|46303.6|46283.6|46300.1|46280.1|2
1727686940000|2024-09-30 09:02:20|46300.1|46280.1|46289.5|46269.5|46300.1|46280.1|46289.5|46269.5|3
1727686950000|2024-09-30 09:02:30|46285.1|46265.1|46287.9|46267.9|46287.9|46267.9|46285.1|46265.1|5
1727686960000|2024-09-30 09:02:40|46287|46267|46287|46267|46287|46267|46287|46267|0
1727686970000|2024-09-30 09:02:50|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|46287|46267|3
1727686980000|2024-09-30 09:03:00|46288.6|46268.6|46272.9|46252.9|46288.6|46268.6|46272.9|46252.9|4
1727686990000|2024-09-30 09:03:10|46274.5|46254.5|46268.6|46248.6|46276.1|46256.1|46268.6|46248.6|7
1727687000000|2024-09-30 09:03:20|46267|46247|46268.6|46248.6|46268.6|46248.6|46267|46247|0
1727687010000|2024-09-30 09:03:30|46270.1|46250.1|46270.1|46250.1|46271.1|46251.1|46263.6|46243.6|5
1727687020000|2024-09-30 09:03:40|46271.1|46251.1|46274.5|46254.5|46277.6|46257.6|46271.1|46251.1|4
1727687030000|2024-09-30 09:03:50|46272.9|46252.9|46269.5|46249.5|46272.9|46252.9|46269.5|46249.5|7
1727687040000|2024-09-30 09:04:00|46267|46247|46292|46272|46292|46272|46267|46247|9
1727687050000|2024-09-30 09:04:10|46294.5|46274.5|46303.6|46283.6|46303.6|46283.6|46294.5|46274.5|0
1727687060000|2024-09-30 09:04:20|46309.5|46289.5|46316.1|46296.1|46316.1|46296.1|46309.5|46289.5|2
1727687070000|2024-09-30 09:04:30|46318.6|46298.6|46317|46297|46318.6|46298.6|46312|46292|4
1727687080000|2024-09-30 09:04:40|46318.6|46298.6|46322|46302|46322|46302|46318.6|46298.6|3
1727687090000|2024-09-30 09:04:50|46323.9|46303.9|46329.5|46309.5|46332|46312|46323.9|46303.9|12
1727687100000|2024-09-30 09:05:00|46331.1|46311.1|46339.5|46319.5|46339.5|46319.5|46331.1|46311.1|4
1727687110000|2024-09-30 09:05:10|46342|46322|46317|46297|46342|46322|46317|46297|7
1727687120000|2024-09-30 09:05:20|46315.4|46295.4|46307|46287|46315.4|46295.4|46307|46287|4
1727687130000|2024-09-30 09:05:30|46303.9|46283.9|46302|46282|46303.9|46283.9|46302|46282|8
1727687140000|2024-09-30 09:05:40|46303.6|46283.6|46307|46287|46307|46287|46302|46282|1
1727687150000|2024-09-30 09:05:50|46308.6|46288.6|46304.5|46284.5|46309.5|46289.5|46302|46282|1
1727687160000|2024-09-30 09:06:00|46303.6|46283.6|46300.4|46280.4|46303.6|46283.6|46300.4|46280.4|5
1727687170000|2024-09-30 09:06:10|46299.5|46279.5|46297|46277|46299.5|46279.5|46297|46277|1
1727687180000|2024-09-30 09:06:20|46298.6|46278.6|46308.6|46288.6|46308.6|46288.6|46298.6|46278.6|3
1727687190000|2024-09-30 09:06:30|46310.1|46290.1|46317|46297|46317|46297|46310.1|46290.1|0
1727687200000|2024-09-30 09:06:40|46313.9|46293.9|46312|46292|46313.9|46293.9|46309.5|46289.5|5
1727687210000|2024-09-30 09:06:50|46313.6|46293.6|46327.6|46307.6|46327.6|46307.6|46312|46292|4
1727687220000|2024-09-30 09:07:00|46329.5|46309.5|46327|46307|46329.5|46309.5|46324.5|46304.5|4
1727687230000|2024-09-30 09:07:10|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|2
1727687240000|2024-09-30 09:07:20|46322|46302|46319.5|46299.5|46322|46302|46319.5|46299.5|1
1727687250000|2024-09-30 09:07:30|46317.9|46297.9|46322|46302|46324.5|46304.5|46317|46297|3
1727687270000|2024-09-30 09:07:50|46322.9|46302.9|46322|46302|46324.5|46304.5|46322|46302|0
1727687280000|2024-09-30 09:08:00|46326.1|46306.1|46317|46297|46329.5|46309.5|46317|46297|3
1727687290000|2024-09-30 09:08:10|46320.1|46300.1|46317|46297|46322|46302|46315.4|46295.4|1
1727687300000|2024-09-30 09:08:20|46320.4|46300.4|46322|46302|46322|46302|46320.4|46300.4|0
1727687310000|2024-09-30 09:08:30|46320.4|46300.4|46314.5|46294.5|46324.5|46304.5|46314.5|46294.5|9
1727687320000|2024-09-30 09:08:40|46312.9|46292.9|46309.5|46289.5|46312.9|46292.9|46309.5|46289.5|0
1727687330000|2024-09-30 09:08:50|46307.9|46287.9|46312|46292|46312|46292|46307|46287|1
1727687340000|2024-09-30 09:09:00|46313.6|46293.6|46319.5|46299.5|46319.5|46299.5|46313.6|46293.6|15
1727687350000|2024-09-30 09:09:10|46320.4|46300.4|46317|46297|46322|46302|46317|46297|1
1727687360000|2024-09-30 09:09:20|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|0
1727687370000|2024-09-30 09:09:30|46317|46297|46317|46297|46317|46297|46317|46297|0
1727687380000|2024-09-30 09:09:40|||||||||3
1727687390000|2024-09-30 09:09:50|46312|46292|46305.4|46285.4|46312|46292|46302|46282|1
1727687400000|2024-09-30 09:10:00|46304.5|46284.5|46309.5|46289.5|46309.5|46289.5|46304.5|46284.5|4
1727687410000|2024-09-30 09:10:10|46312|46292|46314.5|46294.5|46314.5|46294.5|46312|46292|2
1727687420000|2024-09-30 09:10:20|46316.1|46296.1|46317|46297|46317|46297|46314.5|46294.5|2
1727687430000|2024-09-30 09:10:30|46314.5|46294.5|46302|46282|46314.5|46294.5|46302|46282|7
1727687440000|2024-09-30 09:10:40|46300.4|46280.4|46297|46277|46302|46282|46297|46277|0
1727687450000|2024-09-30 09:10:50|46287|46267|46279.5|46259.5|46287|46267|46279.5|46259.5|9
1727687460000|2024-09-30 09:11:00|46281.1|46261.1|46279.5|46259.5|46282|46262|46276.4|46256.4|11
1727687470000|2024-09-30 09:11:10|46282|46262|46283.6|46263.6|46285.1|46265.1|46282|46262|1
1727687480000|2024-09-30 09:11:20|46282|46262|46282|46262|46282|46262|46280.4|46260.4|1
1727687490000|2024-09-30 09:11:30|46282.9|46262.9|46284.5|46264.5|46287.9|46267.9|46282.9|46262.9|6
1727687500000|2024-09-30 09:11:40|46283.6|46263.6|46281.1|46261.1|46283.6|46263.6|46281.1|46261.1|3
1727687510000|2024-09-30 09:11:50|46279.5|46259.5|46277.9|46257.9|46279.5|46259.5|46277.9|46257.9|0
1727687520000|2024-09-30 09:12:00|46279.5|46259.5|46268.6|46248.6|46279.5|46259.5|46268.6|46248.6|7
1727687530000|2024-09-30 09:12:10|46272|46252|46269.5|46249.5|46272|46252|46269.5|46249.5|0
1727687540000|2024-09-30 09:12:20|46267.9|46247.9|46269.5|46249.5|46272|46252|46267|46247|7
1727687550000|2024-09-30 09:12:30|46267|46247|46254.5|46234.5|46267|46247|46254.5|46234.5|5
1727687560000|2024-09-30 09:12:40|46256.1|46236.1|46257|46237|46257|46237|46255.4|46235.4|1
1727687570000|2024-09-30 09:12:50|46259.5|46239.5|46259.5|46239.5|46261.1|46241.1|46259.5|46239.5|12
1727687580000|2024-09-30 09:13:00|46262|46242|46272|46252|46274.5|46254.5|46262|46242|3
1727687590000|2024-09-30 09:13:10|46267|46247|46262|46242|46267|46247|46262|46242|5
1727687600000|2024-09-30 09:13:20|46260.4|46240.4|46257|46237|46260.4|46240.4|46257|46237|0
1727687610000|2024-09-30 09:13:30|46252|46232|46252|46232|46252|46232|46252|46232|4
1727687620000|2024-09-30 09:13:40|46254.5|46234.5|46257|46237|46257|46237|46254.5|46234.5|0
1727687630000|2024-09-30 09:13:50|46252|46232|46252|46232|46252|46232|46252|46232|1
1727687640000|2024-09-30 09:14:00|46247|46227|46252|46232|46252|46232|46247|46227|3
1727687650000|2024-09-30 09:14:10|46249.5|46229.5|46262|46242|46263.6|46243.6|46249.5|46229.5|4
1727687660000|2024-09-30 09:14:20|46263.6|46243.6|46262|46242|46263.6|46243.6|46262|46242|1
1727687670000|2024-09-30 09:14:30|46257|46237|46252|46232|46258.9|46238.9|46252|46232|5
1727687680000|2024-09-30 09:14:40|46253.6|46233.6|46252.9|46232.9|46257|46237|46252|46232|1
1727687690000|2024-09-30 09:14:50|46252|46232|46247|46227|46254.5|46234.5|46244.5|46224.5|10
1727687700000|2024-09-30 09:15:00|46249.5|46229.5|46258.6|46238.6|46258.6|46238.6|46249.5|46229.5|3
1727687710000|2024-09-30 09:15:10|46260.1|46240.1|46257|46237|46261.1|46241.1|46257|46237|3
1727687720000|2024-09-30 09:15:20|46255.4|46235.4|46242|46222|46255.4|46235.4|46242|46222|7
1727687730000|2024-09-30 09:15:30|46244.5|46224.5|46246.1|46226.1|46249.5|46229.5|46244.5|46224.5|32
1727687740000|2024-09-30 09:15:40|46244.5|46224.5|46248.6|46228.6|46248.6|46228.6|46242.9|46222.9|4
1727687750000|2024-09-30 09:15:50|46249.5|46229.5|46252|46232|46252|46232|46249.5|46229.5|0
1727687760000|2024-09-30 09:16:00|46250.4|46230.4|46232|46212|46250.4|46230.4|46232|46212|8
1727687770000|2024-09-30 09:16:10|46235.4|46215.4|46226.1|46206.1|46235.4|46215.4|46223.9|46203.9|23
1727687780000|2024-09-30 09:16:20|46230.8|46210.8|46244.2|46224.2|46244.2|46224.2|46230.8|46210.8|17
1727687790000|2024-09-30 09:16:30|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|2
1727687800000|2024-09-30 09:16:40|46253|46233|46248.3|46228.3|46255.8|46235.8|46248.3|46228.3|5
1727687810000|2024-09-30 09:16:50|46246.7|46226.7|46246.7|46226.7|46246.7|46226.7|46246.7|46226.7|1
1727687820000|2024-09-30 09:17:00|46248.3|46228.3|46241.7|46221.7|46249.2|46229.2|46241.7|46221.7|2
1727687830000|2024-09-30 09:17:10|46239.2|46219.2|46234.2|46214.2|46239.2|46219.2|46234.2|46214.2|0
1727687840000|2024-09-30 09:17:20|46238.3|46218.3|46243.3|46223.3|46243.3|46223.3|46235.1|46215.1|6
1727687850000|2024-09-30 09:17:30|46242.3|46222.3|46244.2|46224.2|46245.8|46225.8|46242.3|46222.3|3
1727687860000|2024-09-30 09:17:40|46243.3|46223.3|46236.7|46216.7|46243.3|46223.3|46234.2|46214.2|11
1727687870000|2024-09-30 09:17:50|46238.3|46218.3|46235.1|46215.1|46238.3|46218.3|46235.1|46215.1|0
1727687880000|2024-09-30 09:18:00|46236.7|46216.7|46238.3|46218.3|46238.3|46218.3|46236.7|46216.7|1
1727687890000|2024-09-30 09:18:10|46240.8|46220.8|46236.7|46216.7|46242.3|46222.3|46235.1|46215.1|4
1727687900000|2024-09-30 09:18:20|46235.1|46215.1|46231.7|46211.7|46235.1|46215.1|46231.7|46211.7|1
1727687910000|2024-09-30 09:18:30|46229.2|46209.2|46233.3|46213.3|46233.3|46213.3|46226.7|46206.7|3
1727687920000|2024-09-30 09:18:40|46231.7|46211.7|46224.2|46204.2|46231.7|46211.7|46224.2|46204.2|9
1727687930000|2024-09-30 09:18:50|46226.7|46206.7|46226.7|46206.7|46226.7|46206.7|46224.2|46204.2|1
1727687940000|2024-09-30 09:19:00|46225.1|46205.1|46226.7|46206.7|46226.7|46206.7|46224.2|46204.2|3
1727687950000|2024-09-30 09:19:10|46229.2|46209.2|46229.2|46209.2|46233.3|46213.3|46229.2|46209.2|0
1727687960000|2024-09-30 09:19:20|46230.8|46210.8|46232.6|46212.6|46236.7|46216.7|46229.2|46209.2|3
1727687970000|2024-09-30 09:19:30|46231.7|46211.7|46230.1|46210.1|46234.2|46214.2|46230.1|46210.1|2
1727687980000|2024-09-30 09:19:40|46227.6|46207.6|46217.6|46197.6|46227.6|46207.6|46217.6|46197.6|3
1727687990000|2024-09-30 09:19:50|46215.1|46195.1|46220.8|46200.8|46220.8|46200.8|46211.7|46191.7|9
1727688000000|2024-09-30 09:20:00|46225.1|46205.1|46231.7|46211.7|46233.3|46213.3|46225.1|46205.1|2
1727688010000|2024-09-30 09:20:10|46233.3|46213.3|46231.7|46211.7|46233.3|46213.3|46230.1|46210.1|0
1727688020000|2024-09-30 09:20:20|46233.3|46213.3|46231.7|46211.7|46233.3|46213.3|46229.2|46209.2|0
1727688030000|2024-09-30 09:20:30|46229.2|46209.2|46230.1|46210.1|46230.1|46210.1|46228.3|46208.3|0
1727688040000|2024-09-30 09:20:40|46233.3|46213.3|46234.2|46214.2|46238.3|46218.3|46233.3|46213.3|1
1727688050000|2024-09-30 09:20:50|46236.7|46216.7|46241.7|46221.7|46241.7|46221.7|46236.7|46216.7|3
1727688060000|2024-09-30 09:21:00|46240.8|46220.8|46241.7|46221.7|46241.7|46221.7|46239.2|46219.2|0
1727688070000|2024-09-30 09:21:10|46243.3|46223.3|46244.2|46224.2|46244.2|46224.2|46241.7|46221.7|3
1727688080000|2024-09-30 09:21:20|||||||||1
1727688090000|2024-09-30 09:21:30|46245.8|46225.8|46249.2|46229.2|46249.2|46229.2|46245.8|46225.8|0
1727688100000|2024-09-30 09:21:40|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|0
1727688110000|2024-09-30 09:21:50|46249.2|46229.2|46251.7|46231.7|46251.7|46231.7|46249.2|46229.2|4
1727688120000|2024-09-30 09:22:00|46257.3|46237.3|46272.3|46252.3|46272.3|46252.3|46257.3|46237.3|10
1727688130000|2024-09-30 09:22:10|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|4
1727688140000|2024-09-30 09:22:20|46279.2|46259.2|46279.2|46259.2|46280.8|46260.8|46279.2|46259.2|1
1727688150000|2024-09-30 09:22:30|46280.8|46260.8|46270.8|46250.8|46283.3|46263.3|46268.3|46248.3|6
1727688160000|2024-09-30 09:22:40|46273.3|46253.3|46268.3|46248.3|46273.3|46253.3|46268.3|46248.3|0
1727688170000|2024-09-30 09:22:50|46269.8|46249.8|46268.3|46248.3|46273.3|46253.3|46268.3|46248.3|0
1727688180000|2024-09-30 09:23:00|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|1
1727688190000|2024-09-30 09:23:10|46277.3|46257.3|46282.3|46262.3|46282.3|46262.3|46277.3|46257.3|2
1727688200000|2024-09-30 09:23:20|46283.3|46263.3|46278.3|46258.3|46283.3|46263.3|46274.2|46254.2|1
1727688210000|2024-09-30 09:23:30|46280.8|46260.8|46278.3|46258.3|46280.8|46260.8|46278.3|46258.3|1
1727688220000|2024-09-30 09:23:40|46275.8|46255.8|46248.3|46228.3|46275.8|46255.8|46248.3|46228.3|59
1727688230000|2024-09-30 09:23:50|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|1
1727688240000|2024-09-30 09:24:00|46250.8|46230.8|46260.8|46240.8|46261.7|46241.7|46249.8|46229.8|12
1727688250000|2024-09-30 09:24:10|46258.3|46238.3|46263.3|46243.3|46263.3|46243.3|46258.3|46238.3|1
1727688260000|2024-09-30 09:24:20|46264.8|46244.8|46262.3|46242.3|46264.8|46244.8|46258.3|46238.3|1
1727688270000|2024-09-30 09:24:30|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|1
1727688280000|2024-09-30 09:24:40|46258.3|46238.3|46258.3|46238.3|46260.2|46240.2|46258.3|46238.3|2
1727688290000|2024-09-30 09:24:50|46256.7|46236.7|46243.3|46223.3|46256.7|46236.7|46241.7|46221.7|6
1727688300000|2024-09-30 09:25:00|46244.2|46224.2|46250.8|46230.8|46250.8|46230.8|46244.2|46224.2|4
1727688310000|2024-09-30 09:25:10|46251.7|46231.7|46248.3|46228.3|46253.3|46233.3|46248.3|46228.3|1
1727688320000|2024-09-30 09:25:20|46250.8|46230.8|46253.3|46233.3|46254.8|46234.8|46250.8|46230.8|1
1727688330000|2024-09-30 09:25:30|46250.8|46230.8|46246.7|46226.7|46250.8|46230.8|46246.7|46226.7|3
1727688340000|2024-09-30 09:25:40|46244.2|46224.2|46233.3|46213.3|46244.2|46224.2|46232.3|46212.3|4
1727688350000|2024-09-30 09:25:50|46230.8|46210.8|46230.2|46210.2|46233.3|46213.3|46229.2|46209.2|1
1727688360000|2024-09-30 09:26:00|46228.3|46208.3|46235.8|46215.8|46235.8|46215.8|46228.3|46208.3|0
1727688370000|2024-09-30 09:26:10|46234.2|46214.2|46230.2|46210.2|46242.3|46222.3|46230.2|46210.2|2
1727688380000|2024-09-30 09:26:20|46231.7|46211.7|46228.3|46208.3|46233.3|46213.3|46228.3|46208.3|1
1727688390000|2024-09-30 09:26:30|46229.8|46209.8|46213.3|46193.3|46229.8|46209.8|46213.3|46193.3|10
1727688400000|2024-09-30 09:26:40|46215.8|46195.8|46213.3|46193.3|46215.8|46195.8|46213.3|46193.3|1
1727688410000|2024-09-30 09:26:50|46216.4|46196.4|46235.8|46215.8|46235.8|46215.8|46216.4|46196.4|2
1727688420000|2024-09-30 09:27:00|46237.3|46217.3|46238.3|46218.3|46242.3|46222.3|46237.3|46217.3|2
1727688430000|2024-09-30 09:27:10|46239.8|46219.8|46233.3|46213.3|46239.8|46219.8|46233.3|46213.3|6
1727688440000|2024-09-30 09:27:20|46235.8|46215.8|46230.8|46210.8|46235.8|46215.8|46230.8|46210.8|3
1727688450000|2024-09-30 09:27:30|46231.7|46211.7|46233.3|46213.3|46233.3|46213.3|46231.7|46211.7|4
1727688460000|2024-09-30 09:27:40|46234.8|46214.8|46238.3|46218.3|46238.3|46218.3|46233.3|46213.3|3
1727688470000|2024-09-30 09:27:50|46237.3|46217.3|46236.7|46216.7|46238.3|46218.3|46235.8|46215.8|0
1727688480000|2024-09-30 09:28:00|46235.8|46215.8|46237.3|46217.3|46237.3|46217.3|46231.7|46211.7|4
1727688490000|2024-09-30 09:28:10|46238.9|46218.9|46243.3|46223.3|46243.3|46223.3|46237.3|46217.3|3
1727688500000|2024-09-30 09:28:20|46245.8|46225.8|46243.3|46223.3|46250.8|46230.8|46241.7|46221.7|5
1727688510000|2024-09-30 09:28:30|46241.7|46221.7|46248.3|46228.3|46248.3|46228.3|46241.7|46221.7|0
1727688520000|2024-09-30 09:28:40|46243.3|46223.3|46243.3|46223.3|46248.3|46228.3|46243.3|46223.3|0
1727688540000|2024-09-30 09:29:00|46238.3|46218.3|46240.8|46220.8|46243.3|46223.3|46238.3|46218.3|3
1727688550000|2024-09-30 09:29:10|46239.9|46219.9|46248.3|46228.3|46248.3|46228.3|46239.9|46219.9|2
1727688560000|2024-09-30 09:29:20|46245.8|46225.8|46234.9|46214.9|46245.8|46225.8|46228.3|46208.3|11
1727688570000|2024-09-30 09:29:30|46233.3|46213.3|46238.3|46218.3|46238.3|46218.3|46233.3|46213.3|2
1727688580000|2024-09-30 09:29:40|46240.8|46220.8|46243.3|46223.3|46247.4|46227.4|46240.8|46220.8|6
1727688590000|2024-09-30 09:29:50|46239.9|46219.9|46239.9|46219.9|46243.3|46223.3|46239.9|46219.9|4
1727688600000|2024-09-30 09:30:00|46240.8|46220.8|46240.8|46220.8|46245.8|46225.8|46239.9|46219.9|4
1727688610000|2024-09-30 09:30:10|46243.3|46223.3|46247.4|46227.4|46247.4|46227.4|46243.3|46223.3|2
1727688620000|2024-09-30 09:30:20|46249.9|46229.9|46258.3|46238.3|46258.3|46238.3|46249.9|46229.9|8
1727688630000|2024-09-30 09:30:30|46256.7|46236.7|46255.8|46235.8|46258.3|46238.3|46254.2|46234.2|5
1727688640000|2024-09-30 09:30:40|46257.4|46237.4|46258.9|46238.9|46258.9|46238.9|46257.4|46237.4|1
1727688650000|2024-09-30 09:30:50|46257.4|46237.4|46254.2|46234.2|46258.9|46238.9|46254.2|46234.2|2
1727688660000|2024-09-30 09:31:00|46255.8|46235.8|46255.8|46235.8|46257.4|46237.4|46255.8|46235.8|1
1727688670000|2024-09-30 09:31:10|46260.8|46240.8|46277.4|46257.4|46277.4|46257.4|46260.8|46240.8|13
1727688690000|2024-09-30 09:31:30|46275.8|46255.8|46278.3|46258.3|46278.3|46258.3|46274.9|46254.9|2
1727688700000|2024-09-30 09:31:40|46282.4|46262.4|46288.3|46268.3|46288.3|46268.3|46282.4|46262.4|7
1727688710000|2024-09-30 09:31:50|46285.8|46265.8|46288.3|46268.3|46288.3|46268.3|46285.8|46265.8|1
1727688720000|2024-09-30 09:32:00|46291.4|46271.4|46302.4|46282.4|46302.4|46282.4|46291.4|46271.4|12
1727688730000|2024-09-30 09:32:10|46298.3|46278.3|46298.3|46278.3|46300.8|46280.8|46298.3|46278.3|6
1727688740000|2024-09-30 09:32:20|||||||||2
1727688750000|2024-09-30 09:32:30|46302.4|46282.4|46298.3|46278.3|46302.4|46282.4|46298.3|46278.3|0
1727688760000|2024-09-30 09:32:40|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|2
1727688770000|2024-09-30 09:32:50|46293.3|46273.3|46290.8|46270.8|46293.3|46273.3|46290.8|46270.8|0
1727688790000|2024-09-30 09:33:10|46288.3|46268.3|46285.8|46265.8|46288.3|46268.3|46285.8|46265.8|0
1727688800000|2024-09-30 09:33:20|46283.3|46263.3|46279.9|46259.9|46283.3|46263.3|46278.3|46258.3|2
1727688810000|2024-09-30 09:33:30|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46280.8|46260.8|0
1727688820000|2024-09-30 09:33:40|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46280.8|46260.8|3
1727688830000|2024-09-30 09:33:50|46281.7|46261.7|46283.3|46263.3|46283.3|46263.3|46279.2|46259.2|2
1727688840000|2024-09-30 09:34:00|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|0
1727688850000|2024-09-30 09:34:10|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46280.8|46260.8|0
1727688860000|2024-09-30 09:34:20|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|5
1727688870000|2024-09-30 09:34:30|46288.3|46268.3|46285.2|46265.2|46288.3|46268.3|46285.2|46265.2|3
1727688880000|2024-09-30 09:34:40|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|0
1727688890000|2024-09-30 09:34:50|46282.7|46262.7|46276.7|46256.7|46282.7|46262.7|46275.2|46255.2|6
1727688900000|2024-09-30 09:35:00|46275.2|46255.2|46271.7|46251.7|46275.2|46255.2|46271.7|46251.7|1
1727688910000|2024-09-30 09:35:10|46270.2|46250.2|46273.3|46253.3|46275.8|46255.8|46269.2|46249.2|2
1727688920000|2024-09-30 09:35:20|46271.7|46251.7|46274.2|46254.2|46274.2|46254.2|46271.7|46251.7|0
1727688930000|2024-09-30 09:35:30|46276.7|46256.7|46287.4|46267.4|46287.4|46267.4|46274.2|46254.2|16
1727688940000|2024-09-30 09:35:40|46288.3|46268.3|46298|46278|46299.6|46279.6|46288.3|46268.3|6
1727688950000|2024-09-30 09:35:50|46299.6|46279.6|46291.4|46271.4|46299.6|46279.6|46291.4|46271.4|1
1727688960000|2024-09-30 09:36:00|46290.5|46270.5|46291.4|46271.4|46295.5|46275.5|46290.5|46270.5|3
1727688970000|2024-09-30 09:36:10|46293|46273|46293|46273|46293|46273|46293|46273|0
1727688980000|2024-09-30 09:36:20|46291.4|46271.4|46291.4|46271.4|46294.6|46274.6|46291.4|46271.4|0
1727688990000|2024-09-30 09:36:30|46290.5|46270.5|46289.6|46269.6|46290.5|46270.5|46289.6|46269.6|0
1727689000000|2024-09-30 09:36:40|46288|46268|46289.6|46269.6|46289.6|46269.6|46288|46268|0
1727689010000|2024-09-30 09:36:50|46288|46268|46278|46258|46288|46268|46278|46258|1
1727689020000|2024-09-30 09:37:00|46277.4|46257.4|46282.4|46262.4|46283.9|46263.9|46277.4|46257.4|6
1727689030000|2024-09-30 09:37:10|46284.9|46264.9|46275.8|46255.8|46284.9|46264.9|46275.8|46255.8|2
1727689040000|2024-09-30 09:37:20|46277.4|46257.4|46240.8|46220.8|46277.4|46257.4|46240.8|46220.8|13
1727689050000|2024-09-30 09:37:30|46239.2|46219.2|46250.2|46230.2|46250.2|46230.2|46239.2|46219.2|7
1727689060000|2024-09-30 09:37:40|46253.3|46233.3|46255.2|46235.2|46255.2|46235.2|46253.3|46233.3|2
1727689070000|2024-09-30 09:37:50|46250.2|46230.2|46245.2|46225.2|46250.2|46230.2|46245.2|46225.2|4
1727689080000|2024-09-30 09:38:00|46249.2|46229.2|46260.2|46240.2|46260.2|46240.2|46249.2|46229.2|5
1727689090000|2024-09-30 09:38:10|46261.7|46241.7|46265.2|46245.2|46265.2|46245.2|46261.7|46241.7|0
1727689100000|2024-09-30 09:38:20|46266.1|46246.1|46265.2|46245.2|46270.2|46250.2|46263.6|46243.6|1
1727689110000|2024-09-30 09:38:30|46266.7|46246.7|46265.2|46245.2|46266.7|46246.7|46265.2|46245.2|0
1727689120000|2024-09-30 09:38:40|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|0
1727689130000|2024-09-30 09:38:50|46265.2|46245.2|46270.2|46250.2|46274.2|46254.2|46265.2|46245.2|4
1727689140000|2024-09-30 09:39:00|46271.7|46251.7|46276.7|46256.7|46276.7|46256.7|46271.7|46251.7|1
1727689150000|2024-09-30 09:39:10|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|1
1727689160000|2024-09-30 09:39:20|46272.7|46252.7|46275.2|46255.2|46275.2|46255.2|46272.7|46252.7|0
1727689170000|2024-09-30 09:39:30|46276.7|46256.7|46276.7|46256.7|46276.7|46256.7|46276.7|46256.7|0
1727689180000|2024-09-30 09:39:40|46277.7|46257.7|46275.2|46255.2|46277.7|46257.7|46275.2|46255.2|1
1727689190000|2024-09-30 09:39:50|46271.1|46251.1|46270.2|46250.2|46271.1|46251.1|46270.2|46250.2|33
1727689200000|2024-09-30 09:40:00|46269.2|46249.2|46255.2|46235.2|46269.2|46249.2|46255.2|46235.2|6
1727689210000|2024-09-30 09:40:10|||||||||4
1727689220000|2024-09-30 09:40:20|46254.2|46234.2|46247.7|46227.7|46254.2|46234.2|46247.7|46227.7|0
1727689230000|2024-09-30 09:40:30|46248.6|46228.6|46250.2|46230.2|46250.2|46230.2|46248.6|46228.6|0
1727689240000|2024-09-30 09:40:40|46247.7|46227.7|46240.2|46220.2|46247.7|46227.7|46240.2|46220.2|0
1727689250000|2024-09-30 09:40:50|46237.7|46217.7|46231.7|46211.7|46237.7|46217.7|46230.2|46210.2|18
1727689260000|2024-09-30 09:41:00|46232.7|46212.7|46225.2|46205.2|46232.7|46212.7|46221.1|46201.1|0
1727689270000|2024-09-30 09:41:10|46221.7|46201.7|46220.2|46200.2|46222.7|46202.7|46220.2|46200.2|0
1727689280000|2024-09-30 09:41:20|46221.7|46201.7|46222.7|46202.7|46225.2|46205.2|46221.7|46201.7|0
1727689290000|2024-09-30 09:41:30|46221.7|46201.7|46227.7|46207.7|46227.7|46207.7|46221.7|46201.7|4
1727689300000|2024-09-30 09:41:40|46229.2|46209.2|46210.2|46190.2|46235.2|46215.2|46210.2|46190.2|9
1727689310000|2024-09-30 09:41:50|46211.7|46191.7|46215.2|46195.2|46215.2|46195.2|46210.2|46190.2|0
1727689320000|2024-09-30 09:42:00|46213.6|46193.6|46220.2|46200.2|46220.2|46200.2|46210.2|46190.2|1
1727689330000|2024-09-30 09:42:10|46221.7|46201.7|46225.2|46205.2|46225.2|46205.2|46220.2|46200.2|6
1727689340000|2024-09-30 09:42:20|46226.7|46206.7|46244.2|46224.2|46245.2|46225.2|46226.7|46206.7|5
1727689350000|2024-09-30 09:42:30|46245.2|46225.2|46240.2|46220.2|46245.2|46225.2|46240.2|46220.2|2
1727689360000|2024-09-30 09:42:40|46235.2|46215.2|46240.2|46220.2|46240.2|46220.2|46235.2|46215.2|3
1727689370000|2024-09-30 09:42:50|46245.2|46225.2|46245.2|46225.2|46245.2|46225.2|46240.2|46220.2|1
1727689380000|2024-09-30 09:43:00|46240.2|46220.2|46240.2|46220.2|46240.2|46220.2|46237.7|46217.7|0
1727689390000|2024-09-30 09:43:10|46239.2|46219.2|46240.2|46220.2|46240.2|46220.2|46235.2|46215.2|0
1727689400000|2024-09-30 09:43:20|46244.2|46224.2|46244.2|46224.2|46244.2|46224.2|46244.2|46224.2|0
1727689410000|2024-09-30 09:43:30|46240.2|46220.2|46233.6|46213.6|46242.7|46222.7|46233.6|46213.6|4
1727689420000|2024-09-30 09:43:40|46231.1|46211.1|46225.2|46205.2|46231.1|46211.1|46225.2|46205.2|2
1727689430000|2024-09-30 09:43:50|46227.7|46207.7|46230.2|46210.2|46230.2|46210.2|46225.2|46205.2|2
1727689440000|2024-09-30 09:44:00|46231.7|46211.7|46215.2|46195.2|46232.7|46212.7|46214.2|46194.2|2
1727689450000|2024-09-30 09:44:10|46212.7|46192.7|46210.2|46190.2|46212.7|46192.7|46210.2|46190.2|0
1727689460000|2024-09-30 09:44:20|46214.2|46194.2|46215.2|46195.2|46217.7|46197.7|46214.2|46194.2|0
1727689470000|2024-09-30 09:44:30|46216.7|46196.7|46220.2|46200.2|46220.2|46200.2|46216.7|46196.7|0
1727689480000|2024-09-30 09:44:40|46217.7|46197.7|46220.2|46200.2|46220.2|46200.2|46215.2|46195.2|8
1727689490000|2024-09-30 09:44:50|46218.3|46198.3|46217.7|46197.7|46220.2|46200.2|46215.2|46195.2|1
1727689500000|2024-09-30 09:45:00|46220.2|46200.2|46225.2|46205.2|46227.7|46207.7|46215.2|46195.2|3
1727689510000|2024-09-30 09:45:10|46223.6|46203.6|46222.7|46202.7|46223.6|46203.6|46220.2|46200.2|0
1727689520000|2024-09-30 09:45:20|46224.2|46204.2|46220.2|46200.2|46225.2|46205.2|46220.2|46200.2|2
1727689530000|2024-09-30 09:45:30|46221.1|46201.1|46220.2|46200.2|46225.2|46205.2|46220.2|46200.2|0
1727689540000|2024-09-30 09:45:40|46217.7|46197.7|46215.2|46195.2|46220.2|46200.2|46212.7|46192.7|3
1727689550000|2024-09-30 09:45:50|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|0
1727689560000|2024-09-30 09:46:00|46217.1|46197.1|46220.2|46200.2|46220.2|46200.2|46215.2|46195.2|1
1727689570000|2024-09-30 09:46:10|46224.9|46204.9|46226.7|46206.7|46226.7|46206.7|46220.8|46200.8|40
1727689580000|2024-09-30 09:46:20|46229.2|46209.2|46225.2|46205.2|46229.2|46209.2|46225.2|46205.2|1
1727689590000|2024-09-30 09:46:30|46221.1|46201.1|46216.1|46196.1|46221.1|46201.1|46216.1|46196.1|3
1727689600000|2024-09-30 09:46:40|46208.6|46188.6|46206.1|46186.1|46208.6|46188.6|46204.6|46184.6|3
1727689610000|2024-09-30 09:46:50|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|1
1727689620000|2024-09-30 09:47:00|46211.7|46191.7|46216.7|46196.7|46216.7|46196.7|46211.7|46191.7|1
1727689630000|2024-09-30 09:47:10|46215.2|46195.2|46225.2|46205.2|46225.2|46205.2|46214.2|46194.2|2
1727689640000|2024-09-30 09:47:20|46226.1|46206.1|46230.2|46210.2|46235.2|46215.2|46226.1|46206.1|3
1727689650000|2024-09-30 09:47:30|46228.6|46208.6|46224.6|46204.6|46228.6|46208.6|46224.6|46204.6|1
1727689660000|2024-09-30 09:47:40|46226.1|46206.1|46220.2|46200.2|46226.1|46206.1|46218.6|46198.6|0
1727689670000|2024-09-30 09:47:50|46221.1|46201.1|46221.1|46201.1|46221.1|46201.1|46221.1|46201.1|1
1727689680000|2024-09-30 09:48:00|46222.1|46202.1|46224.2|46204.2|46224.2|46204.2|46222.1|46202.1|1
1727689690000|2024-09-30 09:48:10|46225.2|46205.2|46221.1|46201.1|46225.2|46205.2|46221.1|46201.1|0
1727689710000|2024-09-30 09:48:30|46222.7|46202.7|46225.2|46205.2|46225.2|46205.2|46222.7|46202.7|0
1727689720000|2024-09-30 09:48:40|46226.7|46206.7|46234.2|46214.2|46234.2|46214.2|46226.7|46206.7|0
1727689730000|2024-09-30 09:48:50|46231.1|46211.1|46231.7|46211.7|46231.7|46211.7|46230.2|46210.2|0
1727689740000|2024-09-30 09:49:00|46233.3|46213.3|46230.2|46210.2|46234.2|46214.2|46230.2|46210.2|5
1727689750000|2024-09-30 09:49:10|46228.6|46208.6|46227.7|46207.7|46228.6|46208.6|46227.7|46207.7|0
1727689760000|2024-09-30 09:49:20|46228.6|46208.6|46240.8|46220.8|46240.8|46220.8|46228.6|46208.6|4
1727689770000|2024-09-30 09:49:30|46242.4|46222.4|46241.8|46221.8|46243.3|46223.3|46241.8|46221.8|0
1727689780000|2024-09-30 09:49:40|46240.2|46220.2|46231.8|46211.8|46240.2|46220.2|46231.8|46211.8|1
1727689790000|2024-09-30 09:49:50|46230.2|46210.2|46224.9|46204.9|46230.8|46210.8|46224.9|46204.9|3
1727689800000|2024-09-30 09:50:00|46223.3|46203.3|46219.3|46199.3|46223.3|46203.3|46219.3|46199.3|1
1727689810000|2024-09-30 09:50:10|46218.3|46198.3|46214.3|46194.3|46218.3|46198.3|46214.3|46194.3|1
1727689820000|2024-09-30 09:50:20|46205.2|46185.2|46193.6|46173.6|46205.2|46185.2|46193.6|46173.6|11
1727689830000|2024-09-30 09:50:30|46188.6|46168.6|46190.2|46170.2|46190.2|46170.2|46188.6|46168.6|2
1727689840000|2024-09-30 09:50:40|46188.6|46168.6|46188.3|46168.3|46189.3|46169.3|46184.3|46164.3|3
1727689850000|2024-09-30 09:50:50|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|1
1727689860000|2024-09-30 09:51:00|46194.3|46174.3|46200.8|46180.8|46200.8|46180.8|46194.3|46174.3|0
1727689870000|2024-09-30 09:51:10|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46195.2|46175.2|4
1727689880000|2024-09-30 09:51:20|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|0
1727689890000|2024-09-30 09:51:30|46199.3|46179.3|46199.3|46179.3|46200.8|46180.8|46198.3|46178.3|1
1727689900000|2024-09-30 09:51:40|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|0
1727689910000|2024-09-30 09:51:50|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46197.7|46177.7|0
1727689920000|2024-09-30 09:52:00|46200.8|46180.8|46202.7|46182.7|46202.7|46182.7|46200.8|46180.8|2
1727689940000|2024-09-30 09:52:20|46205.2|46185.2|46202.7|46182.7|46205.2|46185.2|46202.7|46182.7|0
1727689950000|2024-09-30 09:52:30|46204.3|46184.3|46206.8|46186.8|46206.8|46186.8|46204.3|46184.3|0
1727689960000|2024-09-30 09:52:40|46205.2|46185.2|46205.2|46185.2|46206.8|46186.8|46205.2|46185.2|3
1727689990000|2024-09-30 09:53:10|46203.6|46183.6|46196.8|46176.8|46203.6|46183.6|46195.8|46175.8|2
1727690010000|2024-09-30 09:53:30|46195.2|46175.2|46196.8|46176.8|46196.8|46176.8|46194.3|46174.3|1
1727690020000|2024-09-30 09:53:40|46194.3|46174.3|46186.1|46166.1|46194.3|46174.3|46186.1|46166.1|6
1727690030000|2024-09-30 09:53:50|46187.7|46167.7|46185.2|46165.2|46187.7|46167.7|46185.2|46165.2|2
1727690040000|2024-09-30 09:54:00|46186.8|46166.8|46190.2|46170.2|46190.2|46170.2|46186.8|46166.8|2
1727690050000|2024-09-30 09:54:10|||||||||1
1727690060000|2024-09-30 09:54:20|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|9
1727690070000|2024-09-30 09:54:30|||||||||2
1727690080000|2024-09-30 09:54:40|46191.1|46171.1|46182.7|46162.7|46191.1|46171.1|46182.7|46162.7|17
1727690090000|2024-09-30 09:54:50|46181.1|46161.1|46178.6|46158.6|46181.1|46161.1|46178.6|46158.6|5
1727690100000|2024-09-30 09:55:00|46177.1|46157.1|46185.2|46165.2|46185.2|46165.2|46177.1|46157.1|4
1727690110000|2024-09-30 09:55:10|46186.1|46166.1|46178.6|46158.6|46186.1|46166.1|46178.6|46158.6|15
1727690120000|2024-09-30 09:55:20|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|2
1727690130000|2024-09-30 09:55:30|46177.7|46157.7|46176.1|46156.1|46181.1|46161.1|46176.1|46156.1|4
1727690140000|2024-09-30 09:55:40|46174.6|46154.6|46176.1|46156.1|46176.1|46156.1|46172.1|46152.1|0
1727690150000|2024-09-30 09:55:50|46172.1|46152.1|46171.1|46151.1|46172.1|46152.1|46171.1|46151.1|1
1727690160000|2024-09-30 09:56:00|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|0
1727690170000|2024-09-30 09:56:10|46171.1|46151.1|46171.1|46151.1|46172.7|46152.7|46171.1|46151.1|0
1727690180000|2024-09-30 09:56:20|46172.7|46152.7|46186.1|46166.1|46187.7|46167.7|46172.7|46152.7|6
1727690190000|2024-09-30 09:56:30|46187.7|46167.7|46192.7|46172.7|46192.7|46172.7|46187.7|46167.7|1
1727690200000|2024-09-30 09:56:40|46195.2|46175.2|46192.7|46172.7|46195.2|46175.2|46191.1|46171.1|3
1727690210000|2024-09-30 09:56:50|46191.1|46171.1|46191.1|46171.1|46191.1|46171.1|46191.1|46171.1|0
1727690220000|2024-09-30 09:57:00|46189.6|46169.6|46185.2|46165.2|46189.6|46169.6|46185.2|46165.2|2
1727690240000|2024-09-30 09:57:20|46186.8|46166.8|46180.2|46160.2|46187.7|46167.7|46180.2|46160.2|2
1727690250000|2024-09-30 09:57:30|46181.8|46161.8|46185.2|46165.2|46185.2|46165.2|46180.2|46160.2|0
1727690260000|2024-09-30 09:57:40|46186.1|46166.1|46181.1|46161.1|46186.1|46166.1|46181.1|46161.1|1
1727690270000|2024-09-30 09:57:50|46182.7|46162.7|46185.2|46165.2|46185.2|46165.2|46180.2|46160.2|0
1727690280000|2024-09-30 09:58:00|46186.8|46166.8|46189.3|46169.3|46189.3|46169.3|46186.8|46166.8|2
1727690290000|2024-09-30 09:58:10|46192.7|46172.7|46195.2|46175.2|46195.2|46175.2|46192.7|46172.7|1
1727690300000|2024-09-30 09:58:20|||||||||1
1727690310000|2024-09-30 09:58:30|46196.8|46176.8|46195.2|46175.2|46199.3|46179.3|46195.2|46175.2|1
1727690320000|2024-09-30 09:58:40|46193.6|46173.6|46195.2|46175.2|46195.2|46175.2|46192.7|46172.7|4
1727690330000|2024-09-30 09:58:50|46192.7|46172.7|46195.2|46175.2|46196.8|46176.8|46192.7|46172.7|1
1727690340000|2024-09-30 09:59:00|46196.8|46176.8|46195.2|46175.2|46196.8|46176.8|46195.2|46175.2|0
1727690350000|2024-09-30 09:59:10|46196.8|46176.8|46195.2|46175.2|46196.8|46176.8|46195.2|46175.2|0
1727690360000|2024-09-30 09:59:20|46196.8|46176.8|46195.2|46175.2|46196.8|46176.8|46195.2|46175.2|0
1727690370000|2024-09-30 09:59:30|46193.6|46173.6|46196.8|46176.8|46196.8|46176.8|46192.7|46172.7|1
1727690380000|2024-09-30 09:59:40|46195.2|46175.2|46197.7|46177.7|46197.7|46177.7|46195.2|46175.2|0
1727690390000|2024-09-30 09:59:50|46193.6|46173.6|46196.1|46176.1|46197.7|46177.7|46193.6|46173.6|4
1727690400000|2024-09-30 10:00:00|46193.6|46173.6|46196.1|46176.1|46196.1|46176.1|46193.6|46173.6|1
1727690410000|2024-09-30 10:00:10|46197.7|46177.7|46198.6|46178.6|46198.6|46178.6|46197.7|46177.7|2
1727690420000|2024-09-30 10:00:20|46197.1|46177.1|46181.1|46161.1|46197.1|46177.1|46181.1|46161.1|7
1727690430000|2024-09-30 10:00:30|46179.6|46159.6|46181.1|46161.1|46183.6|46163.6|46179.6|46159.6|8
1727690440000|2024-09-30 10:00:40|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|5
1727690450000|2024-09-30 10:00:50|46172.1|46152.1|46173|46153|46174.6|46154.6|46169.6|46149.6|11
1727690460000|2024-09-30 10:01:00|46174.6|46154.6|46173|46153|46174.6|46154.6|46170.5|46150.5|4
1727690470000|2024-09-30 10:01:10|46170.5|46150.5|46165.5|46145.5|46173|46153|46165.5|46145.5|7
1727690480000|2024-09-30 10:01:20|46164.6|46144.6|46173|46153|46173|46153|46164.6|46144.6|8
1727690490000|2024-09-30 10:01:30|46178|46158|46179.6|46159.6|46179.6|46159.6|46178|46158|0
1727690500000|2024-09-30 10:01:40|46178|46158|46179.6|46159.6|46179.6|46159.6|46178|46158|1
1727690510000|2024-09-30 10:01:50|46178|46158|46175.5|46155.5|46178|46158|46172.1|46152.1|42
1727690520000|2024-09-30 10:02:00|46173.9|46153.9|46178|46158|46178|46158|46173|46153|3
1727690530000|2024-09-30 10:02:10|||||||||12
1727690540000|2024-09-30 10:02:20|46176.4|46156.4|46165.5|46145.5|46176.4|46156.4|46165.5|46145.5|16
1727690550000|2024-09-30 10:02:30|46168.6|46148.6|46173.9|46153.9|46175.5|46155.5|46168.6|46148.6|5
1727690560000|2024-09-30 10:02:40|46175.5|46155.5|46176.4|46156.4|46177.1|46157.1|46175.5|46155.5|4
1727690570000|2024-09-30 10:02:50|46178|46158|46176.4|46156.4|46178|46158|46176.4|46156.4|1
1727690580000|2024-09-30 10:03:00|46178|46158|46178|46158|46178|46158|46176.4|46156.4|2
1727690590000|2024-09-30 10:03:10|46176.4|46156.4|46178|46158|46178|46158|46176.4|46156.4|1
1727690600000|2024-09-30 10:03:20|46176.4|46156.4|46175.5|46155.5|46176.4|46156.4|46175.5|46155.5|3
1727690610000|2024-09-30 10:03:30|46175.8|46155.8|46187.4|46167.4|46187.4|46167.4|46175.8|46155.8|2
1727690620000|2024-09-30 10:03:40|46188.3|46168.3|46189.2|46169.2|46190.8|46170.8|46188.3|46168.3|7
1727690650000|2024-09-30 10:04:10|46188.3|46168.3|46178.3|46158.3|46188.3|46168.3|46178.3|46158.3|3
1727690660000|2024-09-30 10:04:20|46172.7|46152.7|46179.2|46159.2|46179.2|46159.2|46172.7|46152.7|8
1727690670000|2024-09-30 10:04:30|46177.7|46157.7|46174.2|46154.2|46177.7|46157.7|46174.2|46154.2|1
1727690680000|2024-09-30 10:04:40|46175.8|46155.8|46174.2|46154.2|46175.8|46155.8|46174.2|46154.2|1
1727690690000|2024-09-30 10:04:50|46175.2|46155.2|46154.6|46134.6|46175.2|46155.2|46154.6|46134.6|23
1727690700000|2024-09-30 10:05:00|46153|46133|46151.4|46131.4|46156.4|46136.4|46151.4|46131.4|22
1727690710000|2024-09-30 10:05:10|46150.5|46130.5|46148|46128|46150.5|46130.5|46146.4|46126.4|20
1727690720000|2024-09-30 10:05:20|46146.4|46126.4|46153|46133|46153|46133|46146.4|46126.4|4
1727690730000|2024-09-30 10:05:30|46154.6|46134.6|46161.4|46141.4|46161.4|46141.4|46154.6|46134.6|16
1727690740000|2024-09-30 10:05:40|46158|46138|46151.4|46131.4|46158.9|46138.9|46151.4|46131.4|9
1727690750000|2024-09-30 10:05:50|46150.5|46130.5|46150.5|46130.5|46150.5|46130.5|46150.5|46130.5|8
1727690760000|2024-09-30 10:06:00|46148.9|46128.9|46149.6|46129.6|46151.4|46131.4|46148.9|46128.9|11
1727690770000|2024-09-30 10:06:10|46150.5|46130.5|46158.3|46138.3|46158.3|46138.3|46146.4|46126.4|16
1727690780000|2024-09-30 10:06:20|46161.1|46141.1|46172.1|46152.1|46172.1|46152.1|46161.1|46141.1|2
1727690790000|2024-09-30 10:06:30|46174.6|46154.6|46173|46153|46174.6|46154.6|46172.1|46152.1|2
1727690800000|2024-09-30 10:06:40|46171.4|46151.4|46167.1|46147.1|46171.4|46151.4|46164.6|46144.6|17
1727690810000|2024-09-30 10:06:50|||||||||1
1727690820000|2024-09-30 10:07:00|46165.5|46145.5|46164.6|46144.6|46166.1|46146.1|46162.1|46142.1|18
1727690830000|2024-09-30 10:07:10|46162.1|46142.1|46161.1|46141.1|46162.1|46142.1|46158|46138|4
1727690840000|2024-09-30 10:07:20|46159.6|46139.6|46162.1|46142.1|46162.1|46142.1|46159.6|46139.6|2
1727690850000|2024-09-30 10:07:30|46163.6|46143.6|46167.1|46147.1|46167.1|46147.1|46163.6|46143.6|12
1727690860000|2024-09-30 10:07:40|46171.1|46151.1|46174.6|46154.6|46175.5|46155.5|46171.1|46151.1|3
1727690870000|2024-09-30 10:07:50|46173.9|46153.9|46174.6|46154.6|46174.6|46154.6|46173|46153|3
1727690880000|2024-09-30 10:08:00|46173|46153|46169.6|46149.6|46173|46153|46169.6|46149.6|5
1727690890000|2024-09-30 10:08:10|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|1
1727690900000|2024-09-30 10:08:20|46167.7|46147.7|46164.6|46144.6|46167.7|46147.7|46162.1|46142.1|15
1727690910000|2024-09-30 10:08:30|46167.1|46147.1|46167.1|46147.1|46167.1|46147.1|46167.1|46147.1|1
1727690920000|2024-09-30 10:08:40|46166.1|46146.1|46169.6|46149.6|46169.6|46149.6|46166.1|46146.1|2
1727690930000|2024-09-30 10:08:50|||||||||8
1727690940000|2024-09-30 10:09:00|46168|46148|46174.6|46154.6|46174.6|46154.6|46168|46148|10
1727690950000|2024-09-30 10:09:10|46175.5|46155.5|46187.7|46167.7|46187.7|46167.7|46175.5|46155.5|15
1727690960000|2024-09-30 10:09:20|46188.6|46168.6|46190.5|46170.5|46190.5|46170.5|46187.1|46167.1|3
1727690970000|2024-09-30 10:09:30|46189.6|46169.6|46198.6|46178.6|46198.6|46178.6|46189.6|46169.6|15
1727690980000|2024-09-30 10:09:40|46200.2|46180.2|46201.1|46181.1|46201.1|46181.1|46200.2|46180.2|4
1727690990000|2024-09-30 10:09:50|46199.6|46179.6|46197.1|46177.1|46199.6|46179.6|46197.1|46177.1|8
1727691000000|2024-09-30 10:10:00|46194.6|46174.6|46199.6|46179.6|46199.6|46179.6|46194.6|46174.6|5
1727691010000|2024-09-30 10:10:10|46202.1|46182.1|46202.1|46182.1|46202.1|46182.1|46202.1|46182.1|2
1727691020000|2024-09-30 10:10:20|46201.1|46181.1|46194.6|46174.6|46201.1|46181.1|46192.1|46172.1|4
1727691030000|2024-09-30 10:10:30|46192.1|46172.1|46188|46168|46192.1|46172.1|46188|46168|4
1727691040000|2024-09-30 10:10:40|46185.5|46165.5|46187.1|46167.1|46187.1|46167.1|46183.6|46163.6|15
1727691050000|2024-09-30 10:10:50|46178|46158|46172.1|46152.1|46178|46158|46172.1|46152.1|9
1727691060000|2024-09-30 10:11:00|46176.1|46156.1|46184.6|46164.6|46184.6|46164.6|46176.1|46156.1|12
1727691070000|2024-09-30 10:11:10|46183|46163|46182.1|46162.1|46184.6|46164.6|46179.6|46159.6|34
1727691080000|2024-09-30 10:11:20|46181.1|46161.1|46181.1|46161.1|46182.1|46162.1|46179.6|46159.6|1
1727691090000|2024-09-30 10:11:30|46182.1|46162.1|46178|46158|46182.1|46162.1|46178|46158|1
1727691100000|2024-09-30 10:11:40|46178.9|46158.9|46180.5|46160.5|46181.4|46161.4|46178|46158|2
1727691110000|2024-09-30 10:11:50|46178.9|46158.9|46176.4|46156.4|46178.9|46158.9|46173.9|46153.9|10
1727691120000|2024-09-30 10:12:00|46177.4|46157.4|46176.4|46156.4|46177.4|46157.4|46176.4|46156.4|3
1727691130000|2024-09-30 10:12:10|46175.5|46155.5|46175.5|46155.5|46175.5|46155.5|46173.9|46153.9|1
1727691140000|2024-09-30 10:12:20|46173.9|46153.9|46163.9|46143.9|46173.9|46153.9|46161.4|46141.4|13
1727691150000|2024-09-30 10:12:30|46164.9|46144.9|46171.4|46151.4|46173|46153|46164.9|46144.9|13
1727691160000|2024-09-30 10:12:40|46168|46148|46168|46148|46168|46148|46168|46148|3
1727691170000|2024-09-30 10:12:50|46148.9|46128.9|46151.4|46131.4|46151.4|46131.4|46148|46128|52
1727691180000|2024-09-30 10:13:00|46153|46133|46156.4|46136.4|46156.4|46136.4|46153|46133|3
1727691190000|2024-09-30 10:13:10|46154.9|46134.9|46151.4|46131.4|46154.9|46134.9|46150.5|46130.5|15
1727691200000|2024-09-30 10:13:20|46149.6|46129.6|46153|46133|46156.4|46136.4|46149.6|46129.6|8
1727691210000|2024-09-30 10:13:30|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|46151.4|46131.4|2
1727691220000|2024-09-30 10:13:40|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|1
1727691230000|2024-09-30 10:13:50|46151.4|46131.4|46149.6|46129.6|46153|46133|46149.6|46129.6|7
1727691240000|2024-09-30 10:14:00|46153|46133|46158|46138|46158|46138|46153|46133|6
1727691250000|2024-09-30 10:14:10|46156.4|46136.4|46158|46138|46158|46138|46153|46133|1
1727691260000|2024-09-30 10:14:20|||||||||1
1727691270000|2024-09-30 10:14:30|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|1
1727691280000|2024-09-30 10:14:40|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|3
1727691290000|2024-09-30 10:14:50|46150.8|46130.8|46153.9|46133.9|46153.9|46133.9|46150.8|46130.8|4
1727691300000|2024-09-30 10:15:00|46148.9|46128.9|46141.4|46121.4|46148.9|46128.9|46141.4|46121.4|3
1727691310000|2024-09-30 10:15:10|46143|46123|46143|46123|46143|46123|46143|46123|3
1727691320000|2024-09-30 10:15:20|46141.4|46121.4|46143|46123|46146.4|46126.4|46141.4|46121.4|0
1727691330000|2024-09-30 10:15:30|46141.4|46121.4|46143|46123|46143|46123|46138|46118|2
1727691340000|2024-09-30 10:15:40|46144.6|46124.6|46143|46123|46145.5|46125.5|46143|46123|0
1727691350000|2024-09-30 10:15:50|46141.4|46121.4|46141.4|46121.4|46141.4|46121.4|46141.4|46121.4|1
1727691360000|2024-09-30 10:16:00|46143|46123|46145.5|46125.5|46145.5|46125.5|46143|46123|0
1727691370000|2024-09-30 10:16:10|46146.4|46126.4|46148.9|46128.9|46148.9|46128.9|46146.4|46126.4|8
1727691380000|2024-09-30 10:16:20|46150.5|46130.5|46153|46133|46153|46133|46150.5|46130.5|0
1727691390000|2024-09-30 10:16:30|46153.9|46133.9|46153.9|46133.9|46156.4|46136.4|46153.9|46133.9|3
1727691400000|2024-09-30 10:16:40|||||||||3
1727691420000|2024-09-30 10:17:00|46154|46134|46156.5|46136.5|46156.5|46136.5|46151.5|46131.5|10
1727691430000|2024-09-30 10:17:10|46158|46138|46156.5|46136.5|46158|46138|46156.5|46136.5|0
1727691440000|2024-09-30 10:17:20|46154.9|46134.9|46154|46134|46154.9|46134.9|46154|46134|1
1727691450000|2024-09-30 10:17:30|46152.1|46132.1|46154|46134|46155.5|46135.5|46152.1|46132.1|7
1727691460000|2024-09-30 10:17:40|46152.4|46132.4|46146.5|46126.5|46152.4|46132.4|46145.5|46125.5|10
1727691470000|2024-09-30 10:17:50|46144.9|46124.9|46131.5|46111.5|46144.9|46124.9|46129.9|46109.9|12
1727691480000|2024-09-30 10:18:00|46132.4|46112.4|46143|46123|46143|46123|46132.4|46112.4|12
1727691490000|2024-09-30 10:18:10|46141.5|46121.5|46139|46119|46141.5|46121.5|46139|46119|1
1727691500000|2024-09-30 10:18:20|46138|46118|46136.5|46116.5|46139|46119|46136.5|46116.5|2
1727691510000|2024-09-30 10:18:30|46134.9|46114.9|46139|46119|46140.5|46120.5|46132.4|46112.4|6
1727691520000|2024-09-30 10:18:40|46140.5|46120.5|46146.5|46126.5|46146.5|46126.5|46140.5|46120.5|5
1727691530000|2024-09-30 10:18:50|46144.9|46124.9|46146.5|46126.5|46148|46128|46144|46124|5
1727691540000|2024-09-30 10:19:00|46148|46128|46160.2|46140.2|46160.2|46140.2|46148|46128|23
1727691550000|2024-09-30 10:19:10|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46157.7|46137.7|3
1727691560000|2024-09-30 10:19:20|46158.3|46138.3|46154.3|46134.3|46159.3|46139.3|46152.7|46132.7|6
1727691570000|2024-09-30 10:19:30|46155.8|46135.8|46155.8|46135.8|46155.8|46135.8|46155.8|46135.8|0
1727691580000|2024-09-30 10:19:40|46154.3|46134.3|46156.8|46136.8|46158.3|46138.3|46153.3|46133.3|4
1727691590000|2024-09-30 10:19:50|46155.2|46135.2|46146.8|46126.8|46156.8|46136.8|46146.8|46126.8|6
1727691600000|2024-09-30 10:20:00|46145.8|46125.8|46140.8|46120.8|46145.8|46125.8|46140.8|46120.8|2
1727691610000|2024-09-30 10:20:10|46138.3|46118.3|46138.3|46118.3|46138.3|46118.3|46138.3|46118.3|1
1727691620000|2024-09-30 10:20:20|46137.4|46117.4|46137.4|46117.4|46139.9|46119.9|46137.4|46117.4|7
1727691650000|2024-09-30 10:20:50|46139|46119|46121.8|46101.8|46143.3|46123.3|46121.8|46101.8|11
1727691660000|2024-09-30 10:21:00|46110.2|46090.2|46109.3|46089.3|46110.2|46090.2|46103.3|46083.3|30
1727691680000|2024-09-30 10:21:20|46107.4|46087.4|46104.3|46084.3|46108.3|46088.3|46104.3|46084.3|8
1727691690000|2024-09-30 10:21:30|46103.3|46083.3|46110.8|46090.8|46110.8|46090.8|46103.3|46083.3|6
1727691700000|2024-09-30 10:21:40|46109.3|46089.3|46107.7|46087.7|46109.3|46089.3|46107.7|46087.7|0
1727691710000|2024-09-30 10:21:50|46106.8|46086.8|46105.8|46085.8|46106.8|46086.8|46105.8|46085.8|2
1727691720000|2024-09-30 10:22:00|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|46105.8|46085.8|0
1727691730000|2024-09-30 10:22:10|46108.3|46088.3|46108.3|46088.3|46108.3|46088.3|46106.8|46086.8|0
1727691740000|2024-09-30 10:22:20|46109.3|46089.3|46116.8|46096.8|46116.8|46096.8|46109.3|46089.3|4
1727691750000|2024-09-30 10:22:30|46118.3|46098.3|46118.3|46098.3|46118.3|46098.3|46115.2|46095.2|0
1727691760000|2024-09-30 10:22:40|46115.2|46095.2|46111.8|46091.8|46115.2|46095.2|46111.8|46091.8|0
1727691770000|2024-09-30 10:22:50|46110.8|46090.8|46107.7|46087.7|46110.8|46090.8|46107.7|46087.7|1
1727691780000|2024-09-30 10:23:00|46106.2|46086.2|46106.2|46086.2|46107.7|46087.7|46104.6|46084.6|1
1727691790000|2024-09-30 10:23:10|46101.8|46081.8|46090.2|46070.2|46101.8|46081.8|46089.3|46069.3|31
1727691800000|2024-09-30 10:23:20|46089.3|46069.3|46090.2|46070.2|46092.7|46072.7|46089.3|46069.3|1
1727691810000|2024-09-30 10:23:30|46091.8|46071.8|46092.7|46072.7|46092.7|46072.7|46091.8|46071.8|0
1727691820000|2024-09-30 10:23:40|46091.8|46071.8|46099.3|46079.3|46099.3|46079.3|46087.7|46067.7|21
1727691830000|2024-09-30 10:23:50|46100.8|46080.8|46101.8|46081.8|46101.8|46081.8|46100.8|46080.8|0
1727691840000|2024-09-30 10:24:00|46100.2|46080.2|46102.7|46082.7|46102.7|46082.7|46100.2|46080.2|4
1727691850000|2024-09-30 10:24:10|46104.3|46084.3|46104.3|46084.3|46104.3|46084.3|46104.3|46084.3|2
1727691860000|2024-09-30 10:24:20|46102.7|46082.7|46100.2|46080.2|46102.7|46082.7|46100.2|46080.2|0
1727691870000|2024-09-30 10:24:30|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|4
1727691880000|2024-09-30 10:24:40|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|46098.7|46078.7|2
1727691890000|2024-09-30 10:24:50|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|46100.2|46080.2|1
1727691900000|2024-09-30 10:25:00|46100.2|46080.2|46102.7|46082.7|46102.7|46082.7|46100.2|46080.2|2
1727691910000|2024-09-30 10:25:10|46100.2|46080.2|46097.7|46077.7|46100.2|46080.2|46097.7|46077.7|7
1727691920000|2024-09-30 10:25:20|46092.7|46072.7|46096.8|46076.8|46096.8|46076.8|46090.2|46070.2|14
1727691930000|2024-09-30 10:25:30|46097.7|46077.7|46100.8|46080.8|46102.4|46082.4|46097.7|46077.7|9
1727691940000|2024-09-30 10:25:40|46099.3|46079.3|46097.7|46077.7|46100.2|46080.2|46097.7|46077.7|3
1727691950000|2024-09-30 10:25:50|46099.3|46079.3|46090.2|46070.2|46099.3|46079.3|46090.2|46070.2|4
1727691960000|2024-09-30 10:26:00|46089.3|46069.3|46095.2|46075.2|46095.2|46075.2|46089.3|46069.3|9
1727691970000|2024-09-30 10:26:10|46092.7|46072.7|46094.3|46074.3|46096.8|46076.8|46092.7|46072.7|8
1727691980000|2024-09-30 10:26:20|46095.8|46075.8|46091.8|46071.8|46095.8|46075.8|46091.8|46071.8|4
1727691990000|2024-09-30 10:26:30|46093.3|46073.3|46093.3|46073.3|46094.3|46074.3|46090.8|46070.8|1
1727692000000|2024-09-30 10:26:40|46091.8|46071.8|46085.2|46065.2|46091.8|46071.8|46085.2|46065.2|14
1727692010000|2024-09-30 10:26:50|46083.7|46063.7|46081.8|46061.8|46084.3|46064.3|46080.2|46060.2|13
1727692020000|2024-09-30 10:27:00|46073.7|46053.7|46062.7|46042.7|46073.7|46053.7|46062.7|46042.7|17
1727692030000|2024-09-30 10:27:10|46061.2|46041.2|46065.2|46045.2|46065.2|46045.2|46060.2|46040.2|9
1727692040000|2024-09-30 10:27:20|46067.7|46047.7|46067.1|46047.1|46067.7|46047.7|46065.2|46045.2|8
1727692050000|2024-09-30 10:27:30|46063.4|46043.4|46059.9|46039.9|46063.4|46043.4|46059.9|46039.9|1
1727692060000|2024-09-30 10:27:40|46060.9|46040.9|46053.4|46033.4|46060.9|46040.9|46053.4|46033.4|15
1727692070000|2024-09-30 10:27:50|46049.3|46029.3|46040.2|46020.2|46049.3|46029.3|46039.3|46019.3|25
1727692080000|2024-09-30 10:28:00|46041.8|46021.8|46043.7|46023.7|46043.7|46023.7|46041.8|46021.8|7
1727692090000|2024-09-30 10:28:10|46046.8|46026.8|46045.2|46025.2|46046.8|46026.8|46045.2|46025.2|12
1727692100000|2024-09-30 10:28:20|46047.7|46027.7|46019.6|45999.6|46047.7|46027.7|46013.7|45993.7|31
1727692110000|2024-09-30 10:28:30|46017.1|45997.1|46022.1|46002.1|46022.1|46002.1|46017.1|45997.1|9
1727692120000|2024-09-30 10:28:40|||||||||21
1727692130000|2024-09-30 10:28:50|46021.2|46001.2|46014.9|45994.9|46023.7|46003.7|46012.4|45992.4|128
1727692140000|2024-09-30 10:29:00|46014|45994|46014|45994|46017.4|45997.4|46011.5|45991.5|15
1727692150000|2024-09-30 10:29:10|46010.8|45990.8|46007.4|45987.4|46014|45994|46007.4|45987.4|5
1727692160000|2024-09-30 10:29:20|46009|45989|46011.5|45991.5|46011.5|45991.5|46009|45989|6
1727692170000|2024-09-30 10:29:30|46012.4|45992.4|46014|45994|46014|45994|46012.4|45992.4|2
1727692180000|2024-09-30 10:29:40|46016.5|45996.5|46014.9|45994.9|46016.5|45996.5|46014|45994|4
1727692190000|2024-09-30 10:29:50|46015.8|45995.8|46014.9|45994.9|46017.4|45997.4|46014.9|45994.9|1
1727692200000|2024-09-30 10:30:00|46013.3|45993.3|45988.3|45968.3|46013.3|45993.3|45988.3|45968.3|33
1727692210000|2024-09-30 10:30:10|45984.9|45964.9|45999.9|45979.9|45999.9|45979.9|45984.9|45964.9|21
1727692220000|2024-09-30 10:30:20|46000.8|45980.8|46006.5|45986.5|46006.5|45986.5|46000.8|45980.8|5
1727692230000|2024-09-30 10:30:30|46008.3|45988.3|45995.8|45975.8|46011.8|45991.8|45994.3|45974.3|6
1727692240000|2024-09-30 10:30:40|45996.8|45976.8|46002.4|45982.4|46004|45984|45996.8|45976.8|1
1727692250000|2024-09-30 10:30:50|46000.8|45980.8|45996.8|45976.8|46004.9|45984.9|45996.8|45976.8|2
1727692260000|2024-09-30 10:31:00|45995.2|45975.2|46000.8|45980.8|46000.8|45980.8|45993.3|45973.3|6
1727692270000|2024-09-30 10:31:10|46005.8|45985.8|46018.3|45998.3|46018.3|45998.3|46005.8|45985.8|8
1727692280000|2024-09-30 10:31:20|46019.9|45999.9|46023.3|46003.3|46023.3|46003.3|46019.9|45999.9|3
1727692290000|2024-09-30 10:31:30|46024.9|46004.9|46038.3|46018.3|46038.3|46018.3|46024.9|46004.9|18
1727692300000|2024-09-30 10:31:40|46036.8|46016.8|46026.8|46006.8|46038.3|46018.3|46026.8|46006.8|15
1727692310000|2024-09-30 10:31:50|46023.3|46003.3|46011.8|45991.8|46023.3|46003.3|46011.8|45991.8|10
1727692320000|2024-09-30 10:32:00|46010.9|45990.9|45990.9|45970.9|46010.9|45990.9|45990.9|45970.9|14
1727692330000|2024-09-30 10:32:10|45985.9|45965.9|45989.3|45969.3|45992.4|45972.4|45985.9|45965.9|10
1727692340000|2024-09-30 10:32:20|45988.4|45968.4|45990.9|45970.9|45993.4|45973.4|45986.8|45966.8|2
1727692350000|2024-09-30 10:32:30|45989.9|45969.9|45993.4|45973.4|45993.4|45973.4|45988.4|45968.4|4
1727692360000|2024-09-30 10:32:40|45998.4|45978.4|46003.4|45983.4|46003.4|45983.4|45998.4|45978.4|1
1727692370000|2024-09-30 10:32:50|46000.9|45980.9|46005.9|45985.9|46005.9|45985.9|46000.9|45980.9|5
1727692380000|2024-09-30 10:33:00|46003.4|45983.4|46005.9|45985.9|46005.9|45985.9|46003.4|45983.4|4
1727692390000|2024-09-30 10:33:10|46004.3|45984.3|46003.4|45983.4|46005.9|45985.9|46003.4|45983.4|5
1727692400000|2024-09-30 10:33:20|46005.9|45985.9|46003.4|45983.4|46005.9|45985.9|46003.4|45983.4|9
1727692410000|2024-09-30 10:33:30|46004.9|45984.9|46003.4|45983.4|46005.9|45985.9|46003.4|45983.4|3
1727692420000|2024-09-30 10:33:40|46000.9|45980.9|45992.1|45972.1|46005.9|45985.9|45992.1|45972.1|15
1727692430000|2024-09-30 10:33:50|45990.5|45970.5|45990.5|45970.5|45990.5|45970.5|45990.5|45970.5|9
1727692440000|2024-09-30 10:34:00|45992.1|45972.1|45996.2|45976.2|45997.7|45977.7|45990.5|45970.5|10
1727692450000|2024-09-30 10:34:10|45992.1|45972.1|45983|45963|45992.1|45972.1|45983|45963|12
1727692460000|2024-09-30 10:34:20|45982.1|45962.1|45972.1|45952.1|45984.6|45964.6|45972.1|45952.1|22
1727692470000|2024-09-30 10:34:30|45967.1|45947.1|45965.5|45945.5|45967.1|45947.1|45964.6|45944.6|11
1727692480000|2024-09-30 10:34:40|45964|45944|45967.1|45947.1|45969.6|45949.6|45962.1|45942.1|9
1727692490000|2024-09-30 10:34:50|45969.6|45949.6|45969.6|45949.6|45972.1|45952.1|45969.6|45949.6|6
1727692500000|2024-09-30 10:35:00|45972.1|45952.1|45972.1|45952.1|45974.6|45954.6|45969.6|45949.6|14
1727692510000|2024-09-30 10:35:10|45974.6|45954.6|45979.6|45959.6|45979.6|45959.6|45974.6|45954.6|5
1727692520000|2024-09-30 10:35:20|45980.5|45960.5|45987.1|45967.1|45992.1|45972.1|45980.5|45960.5|27
1727692530000|2024-09-30 10:35:30|45985.5|45965.5|45984.6|45964.6|45986.2|45966.2|45984.6|45964.6|7
1727692540000|2024-09-30 10:35:40|45982.1|45962.1|45949.6|45929.6|45984.6|45964.6|45949.6|45929.6|17
1727692550000|2024-09-30 10:35:50|45950.5|45930.5|45958|45938|45960.5|45940.5|45948|45928|30
1727692560000|2024-09-30 10:36:00|45956.5|45936.5|45989.6|45969.6|45989.6|45969.6|45956.5|45936.5|45
1727692570000|2024-09-30 10:36:10|45990.5|45970.5|45983|45963|45993|45973|45981.5|45961.5|26
1727692580000|2024-09-30 10:36:20|45984.6|45964.6|45984.6|45964.6|45984.6|45964.6|45981.5|45961.5|4
1727692590000|2024-09-30 10:36:30|45985.5|45965.5|45985.2|45965.2|45988.7|45968.7|45983.7|45963.7|3
1727692600000|2024-09-30 10:36:40|45986.8|45966.8|46001.8|45981.8|46003.4|45983.4|45986.8|45966.8|28
1727692610000|2024-09-30 10:36:50|46000.9|45980.9|46003.4|45983.4|46003.4|45983.4|45999.3|45979.3|18
1727692620000|2024-09-30 10:37:00|46004.9|45984.9|46001.8|45981.8|46006.8|45986.8|46001.8|45981.8|4
1727692630000|2024-09-30 10:37:10|46003.4|45983.4|46008.4|45988.4|46008.4|45988.4|46003.4|45983.4|3
1727692640000|2024-09-30 10:37:20|46010.9|45990.9|46009.9|45989.9|46010.9|45990.9|46008.4|45988.4|6
1727692650000|2024-09-30 10:37:30|46011.5|45991.5|46019.9|45999.9|46021.5|46001.5|46011.5|45991.5|8
1727692660000|2024-09-30 10:37:40|46019|45999|46006.5|45986.5|46019|45999|46004.9|45984.9|13
1727692670000|2024-09-30 10:37:50|46004.6|45984.6|46008.7|45988.7|46008.7|45988.7|46004.6|45984.6|6
1727692680000|2024-09-30 10:38:00|46010.2|45990.2|46004|45984|46010.2|45990.2|46004|45984|9
1727692690000|2024-09-30 10:38:10|46003.1|45983.1|46003.1|45983.1|46005.6|45985.6|46003.1|45983.1|7
1727692700000|2024-09-30 10:38:20|46005.6|45985.6|46004|45984|46008.1|45988.1|46004|45984|10
1727692710000|2024-09-30 10:38:30|46002.4|45982.4|45999|45979|46002.4|45982.4|45999|45979|11
1727692720000|2024-09-30 10:38:40|45994.9|45974.9|45989|45969|45994.9|45974.9|45986.5|45966.5|5
1727692730000|2024-09-30 10:38:50|45986.5|45966.5|45989|45969|45989|45969|45986.5|45966.5|2
1727692740000|2024-09-30 10:39:00|45989.9|45969.9|45989|45969|45989.9|45969.9|45986.5|45966.5|1
1727692750000|2024-09-30 10:39:10|45987.4|45967.4|45984.9|45964.9|45989|45969|45984|45964|0
1727692760000|2024-09-30 10:39:20|45986.5|45966.5|45929|45909|45986.5|45966.5|45929|45909|41
1727692770000|2024-09-30 10:39:30|45929.9|45909.9|45934|45914|45934|45914|45928.4|45908.4|28
1727692780000|2024-09-30 10:39:40|45934.9|45914.9|45936.5|45916.5|45937.4|45917.4|45932.4|45912.4|6
1727692790000|2024-09-30 10:39:50|45937.4|45917.4|45927.4|45907.4|45937.4|45917.4|45927.4|45907.4|9
1727692800000|2024-09-30 10:40:00|45929|45909|45919.9|45899.9|45929|45909|45919.9|45899.9|15
1727692810000|2024-09-30 10:40:10|45918.4|45898.4|45933.4|45913.4|45933.4|45913.4|45918.4|45898.4|10
1727692820000|2024-09-30 10:40:20|45934.9|45914.9|45938.4|45918.4|45938.4|45918.4|45930.9|45910.9|5
1727692830000|2024-09-30 10:40:30|45936.8|45916.8|45938.4|45918.4|45938.4|45918.4|45934.3|45914.3|5
1727692840000|2024-09-30 10:40:40|45940.9|45920.9|45935.9|45915.9|45943.4|45923.4|45935.9|45915.9|13
1727692850000|2024-09-30 10:40:50|45939.9|45919.9|45949.9|45929.9|45949.9|45929.9|45939.9|45919.9|9
1727692860000|2024-09-30 10:41:00|45951.5|45931.5|45954|45934|45954|45934|45951.5|45931.5|3
1727692870000|2024-09-30 10:41:10|45952.4|45932.4|45945.9|45925.9|45952.4|45932.4|45945.9|45925.9|7
1727692880000|2024-09-30 10:41:20|45944.3|45924.3|45943.4|45923.4|45945.9|45925.9|45941.8|45921.8|0
1727692890000|2024-09-30 10:41:30|45944.9|45924.9|45925.9|45905.9|45944.9|45924.9|45925.9|45905.9|6
1727692900000|2024-09-30 10:41:40|45918.4|45898.4|45915.9|45895.9|45918.4|45898.4|45913.4|45893.4|3
1727692910000|2024-09-30 10:41:50|45910.9|45890.9|45919.9|45899.9|45919.9|45899.9|45908.4|45888.4|7
1727692920000|2024-09-30 10:42:00|45920.9|45900.9|45930.9|45910.9|45934.9|45914.9|45920.9|45900.9|3
1727692930000|2024-09-30 10:42:10|45929.3|45909.3|45928.4|45908.4|45929.3|45909.3|45928.4|45908.4|2
1727692940000|2024-09-30 10:42:20|45930.9|45910.9|45935.9|45915.9|45935.9|45915.9|45930.9|45910.9|4
1727692950000|2024-09-30 10:42:30|45932.7|45912.7|45930.9|45910.9|45932.7|45912.7|45930.9|45910.9|5
1727692960000|2024-09-30 10:42:40|45934|45914|45936.8|45916.8|45936.8|45916.8|45934|45914|1
1727692970000|2024-09-30 10:42:50|45937.7|45917.7|45940.9|45920.9|45940.9|45920.9|45937.7|45917.7|2
1727692980000|2024-09-30 10:43:00|45941.8|45921.8|45946.8|45926.8|45947.7|45927.7|45941.8|45921.8|10
1727692990000|2024-09-30 10:43:10|45945.9|45925.9|45940.2|45920.2|45945.9|45925.9|45940.2|45920.2|2
1727693000000|2024-09-30 10:43:20|45942.7|45922.7|45937.7|45917.7|45947.7|45927.7|45937.7|45917.7|16
1727693010000|2024-09-30 10:43:30|45935.2|45915.2|45928.7|45908.7|45935.2|45915.2|45928.7|45908.7|10
1727693020000|2024-09-30 10:43:40|45927.7|45907.7|45935.9|45915.9|45935.9|45915.9|45922.7|45902.7|29
1727693030000|2024-09-30 10:43:50|45939.9|45919.9|45946.8|45926.8|45946.8|45926.8|45939.9|45919.9|21
1727693040000|2024-09-30 10:44:00|45946.2|45926.2|45952.7|45932.7|45952.7|45932.7|45946.2|45926.2|10
1727693050000|2024-09-30 10:44:10|45951.2|45931.2|45931.2|45911.2|45959.3|45939.3|45931.2|45911.2|42
1727693060000|2024-09-30 10:44:20|45929.6|45909.6|45927.1|45907.1|45929.6|45909.6|45927.1|45907.1|1
1727693070000|2024-09-30 10:44:30|45928.7|45908.7|45918.1|45898.1|45928.7|45908.7|45918.1|45898.1|3
1727693080000|2024-09-30 10:44:40|45913.1|45893.1|45909.6|45889.6|45914.6|45894.6|45909.6|45889.6|5
1727693090000|2024-09-30 10:44:50|45911.2|45891.2|45912.7|45892.7|45912.7|45892.7|45909.6|45889.6|19
1727693100000|2024-09-30 10:45:00|45909.6|45889.6|45911.2|45891.2|45912.7|45892.7|45908.7|45888.7|6
1727693110000|2024-09-30 10:45:10|45912.7|45892.7|45909.6|45889.6|45914.6|45894.6|45909.6|45889.6|3
1727693120000|2024-09-30 10:45:20|45908.7|45888.7|45899.6|45879.6|45908.7|45888.7|45898.7|45878.7|4
1727693130000|2024-09-30 10:45:30|45900.6|45880.6|45898.1|45878.1|45902.1|45882.1|45896.5|45876.5|6
1727693140000|2024-09-30 10:45:40|45896.5|45876.5|45879|45859|45896.5|45876.5|45879|45859|46
1727693150000|2024-09-30 10:45:50|45876.5|45856.5|45871.5|45851.5|45876.5|45856.5|45869|45849|18
1727693160000|2024-09-30 10:46:00|45874|45854|45888.1|45868.1|45888.1|45868.1|45874|45854|15
1727693170000|2024-09-30 10:46:10|45893.1|45873.1|45914.3|45894.3|45914.3|45894.3|45893.1|45873.1|30
1727693180000|2024-09-30 10:46:20|45915.2|45895.2|45920.9|45900.9|45920.9|45900.9|45913.7|45893.7|22
1727693190000|2024-09-30 10:46:30|45917.8|45897.8|45915.3|45895.3|45920.9|45900.9|45915.3|45895.3|10
1727693200000|2024-09-30 10:46:40|45913.7|45893.7|45919.3|45899.3|45919.3|45899.3|45911.2|45891.2|6
1727693210000|2024-09-30 10:46:50|45917.8|45897.8|45916.2|45896.2|45917.8|45897.8|45915.3|45895.3|0
1727693220000|2024-09-30 10:47:00|45915.3|45895.3|45913.7|45893.7|45917.8|45897.8|45913.7|45893.7|5
1727693230000|2024-09-30 10:47:10|45915.3|45895.3|45912.8|45892.8|45915.3|45895.3|45912.8|45892.8|6
1727693240000|2024-09-30 10:47:20|45910.3|45890.3|45909.3|45889.3|45914.3|45894.3|45909.3|45889.3|15
1727693250000|2024-09-30 10:47:30|45911.8|45891.8|45899.6|45879.6|45914.3|45894.3|45899.6|45879.6|6
1727693260000|2024-09-30 10:47:40|45901.2|45881.2|45895.3|45875.3|45901.2|45881.2|45895.3|45875.3|6
1727693270000|2024-09-30 10:47:50|45896.2|45876.2|45834.6|45814.6|45896.2|45876.2|45833.7|45813.7|30
1727693280000|2024-09-30 10:48:00|45836.2|45816.2|45828.1|45808.1|45837.1|45817.1|45828.1|45808.1|18
1727693290000|2024-09-30 10:48:10|45827.1|45807.1|45809.6|45789.6|45829.6|45809.6|45806.5|45786.5|28
1727693300000|2024-09-30 10:48:20|45808.1|45788.1|45789.6|45769.6|45808.1|45788.1|45789.6|45769.6|33
1727693310000|2024-09-30 10:48:30|45771.5|45751.5|45746.5|45726.5|45773.1|45753.1|45741.5|45721.5|34
1727693320000|2024-09-30 10:48:40|45744.9|45724.9|45735.6|45715.6|45744.9|45724.9|45735.6|45715.6|36
1727693330000|2024-09-30 10:48:50|45734|45714|45736.5|45716.5|45736.5|45716.5|45731.5|45711.5|12
1727693340000|2024-09-30 10:49:00|45737.4|45717.4|45745.6|45725.6|45751.5|45731.5|45737.4|45717.4|18
1727693350000|2024-09-30 10:49:10|45744|45724|45750.6|45730.6|45750.6|45730.6|45733.4|45713.4|22
1727693360000|2024-09-30 10:49:20|45759|45739|45749.9|45729.9|45761.5|45741.5|45748.4|45728.4|28
1727693370000|2024-09-30 10:49:30|45752.4|45732.4|45752.4|45732.4|45764|45744|45752.4|45732.4|29
1727693380000|2024-09-30 10:49:40|45749.9|45729.9|45734|45714|45749.9|45729.9|45732.4|45712.4|47
1727693390000|2024-09-30 10:49:50|45730.9|45710.9|45710.9|45690.9|45730.9|45710.9|45701.5|45681.5|51
1727693400000|2024-09-30 10:50:00|45712.4|45692.4|45713.1|45693.1|45721.5|45701.5|45712.4|45692.4|44
1727693410000|2024-09-30 10:50:10|45707.4|45687.4|45716.5|45696.5|45716.5|45696.5|45707.4|45687.4|24
1727693420000|2024-09-30 10:50:20|45714.9|45694.9|45713.4|45693.4|45714.9|45694.9|45709.9|45689.9|21
1727693430000|2024-09-30 10:50:30|45714.9|45694.9|45721.8|45701.8|45721.8|45701.8|45713.4|45693.4|11
1727693440000|2024-09-30 10:50:40|45723.4|45703.4|45720.3|45700.3|45724.9|45704.9|45719.3|45699.3|19
1727693450000|2024-09-30 10:50:50|45720.9|45700.9|45731.5|45711.5|45733.1|45713.1|45720.9|45700.9|15
1727693460000|2024-09-30 10:51:00|45734.9|45714.9|45746.5|45726.5|45746.5|45726.5|45734.9|45714.9|19
1727693470000|2024-09-30 10:51:10|45747.4|45727.4|45759.9|45739.9|45759.9|45739.9|45747.4|45727.4|9
1727693480000|2024-09-30 10:51:20|45760.9|45740.9|45752.4|45732.4|45763.4|45743.4|45752.4|45732.4|15
1727693490000|2024-09-30 10:51:30|45750.9|45730.9|45732.4|45712.4|45750.9|45730.9|45732.4|45712.4|20
1727693500000|2024-09-30 10:51:40|45730.9|45710.9|45723.4|45703.4|45730.9|45710.9|45723.4|45703.4|5
1727693510000|2024-09-30 10:51:50|45728.4|45708.4|45727.4|45707.4|45730.9|45710.9|45727.4|45707.4|16
1727693520000|2024-09-30 10:52:00|45726.5|45706.5|45719.3|45699.3|45726.5|45706.5|45718.4|45698.4|10
1727693530000|2024-09-30 10:52:10|45721.8|45701.8|45730.9|45710.9|45730.9|45710.9|45721.8|45701.8|3
1727693540000|2024-09-30 10:52:20|45732.4|45712.4|45710.3|45690.3|45732.4|45712.4|45710.3|45690.3|45
1727693550000|2024-09-30 10:52:30|45706.8|45686.8|45694.3|45674.3|45706.8|45686.8|45694.3|45674.3|18
1727693560000|2024-09-30 10:52:40|45696.8|45676.8|45694.3|45674.3|45698.4|45678.4|45694.3|45674.3|18
1727693570000|2024-09-30 10:52:50|45696.8|45676.8|45701.8|45681.8|45705.9|45685.9|45696.8|45676.8|21
1727693580000|2024-09-30 10:53:00|45700.3|45680.3|45703.4|45683.4|45703.4|45683.4|45685.9|45665.9|23
1727693590000|2024-09-30 10:53:10|45708.4|45688.4|45714.3|45694.3|45718.4|45698.4|45708.4|45688.4|16
1727693600000|2024-09-30 10:53:20|45715.3|45695.3|45725.9|45705.9|45729.3|45709.3|45715.3|45695.3|18
1727693610000|2024-09-30 10:53:30|45727.4|45707.4|45726.5|45706.5|45729.9|45709.9|45724.9|45704.9|6
1727693620000|2024-09-30 10:53:40|45724.9|45704.9|45737.4|45717.4|45737.4|45717.4|45724.9|45704.9|5
1727693630000|2024-09-30 10:53:50|45742.4|45722.4|45750.6|45730.6|45752.1|45732.1|45742.4|45722.4|10
1727693640000|2024-09-30 10:54:00|45752.1|45732.1|45760.6|45740.6|45760.6|45740.6|45751.5|45731.5|12
1727693650000|2024-09-30 10:54:10|45757.4|45737.4|45748.4|45728.4|45759|45739|45747.4|45727.4|4
1727693660000|2024-09-30 10:54:20|45751.5|45731.5|45763.4|45743.4|45763.4|45743.4|45751.5|45731.5|7
1727693670000|2024-09-30 10:54:30|45765|45745|45766.5|45746.5|45766.5|45746.5|45765|45745|2
1727693680000|2024-09-30 10:54:40|45765|45745|45765|45745|45765|45745|45762.5|45742.5|5
1727693690000|2024-09-30 10:54:50|45763.4|45743.4|45750|45730|45765|45745|45750|45730|15
1727693700000|2024-09-30 10:55:00|45748.4|45728.4|45749.3|45729.3|45752.5|45732.5|45748.4|45728.4|2
1727693710000|2024-09-30 10:55:10|45750.9|45730.9|45759|45739|45759|45739|45750.9|45730.9|1
1727693720000|2024-09-30 10:55:20|45757.5|45737.5|45762.5|45742.5|45762.5|45742.5|45757.5|45737.5|1
1727693730000|2024-09-30 10:55:30|45764|45744|45767.5|45747.5|45768.4|45748.4|45762.5|45742.5|25
1727693740000|2024-09-30 10:55:40|45766.5|45746.5|45770|45750|45770|45750|45764|45744|5
1727693750000|2024-09-30 10:55:50|45770.9|45750.9|45763.4|45743.4|45770.9|45750.9|45763.4|45743.4|2
1727693760000|2024-09-30 10:56:00|45761.8|45741.8|45755.9|45735.9|45761.8|45741.8|45755|45735|16
1727693770000|2024-09-30 10:56:10|45750|45730|45755.9|45735.9|45755.9|45735.9|45747.5|45727.5|5
1727693780000|2024-09-30 10:56:20|45757.5|45737.5|45758.4|45738.4|45760.9|45740.9|45755.9|45735.9|3
1727693790000|2024-09-30 10:56:30|45762.5|45742.5|45770.9|45750.9|45770.9|45750.9|45753.4|45733.4|10
1727693800000|2024-09-30 10:56:40|45771.8|45751.8|45760.9|45740.9|45773.4|45753.4|45758.4|45738.4|4
1727693810000|2024-09-30 10:56:50|45758.4|45738.4|45758.4|45738.4|45758.4|45738.4|45756.8|45736.8|1
1727693820000|2024-09-30 10:57:00|45756.8|45736.8|45758.4|45738.4|45758.4|45738.4|45755.9|45735.9|3
1727693830000|2024-09-30 10:57:10|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|1
1727693840000|2024-09-30 10:57:20|45763.4|45743.4|45765|45745|45767.5|45747.5|45763.4|45743.4|1
1727693850000|2024-09-30 10:57:30|45763.4|45743.4|45758.4|45738.4|45763.4|45743.4|45758.4|45738.4|1
1727693870000|2024-09-30 10:57:50|45760|45740|45766.5|45746.5|45766.5|45746.5|45760|45740|8
1727693880000|2024-09-30 10:58:00|45767.5|45747.5|45773.4|45753.4|45773.4|45753.4|45767.5|45747.5|2
1727693890000|2024-09-30 10:58:10|45775.9|45755.9|45785.9|45765.9|45788.4|45768.4|45775.9|45755.9|24
1727693900000|2024-09-30 10:58:20|45784.3|45764.3|45764.6|45744.6|45789.6|45769.6|45764.6|45744.6|65
1727693910000|2024-09-30 10:58:30|45767.1|45747.1|45764.6|45744.6|45767.1|45747.1|45764.6|45744.6|8
1727693920000|2024-09-30 10:58:40|45767.1|45747.1|45767.1|45747.1|45767.1|45747.1|45762.1|45742.1|7
1727693930000|2024-09-30 10:58:50|45769.6|45749.6|45773.7|45753.7|45773.7|45753.7|45769.6|45749.6|4
1727693940000|2024-09-30 10:59:00|45774.6|45754.6|45775.6|45755.6|45777.1|45757.1|45774|45754|3
1727693950000|2024-09-30 10:59:10|45774.6|45754.6|45773.1|45753.1|45777.1|45757.1|45771.5|45751.5|8
1727693960000|2024-09-30 10:59:20|45775.6|45755.6|45768.1|45748.1|45778.1|45758.1|45768.1|45748.1|8
1727693970000|2024-09-30 10:59:30|45766.5|45746.5|45759|45739|45766.5|45746.5|45759|45739|6
1727693980000|2024-09-30 10:59:40|45758.1|45738.1|45756.5|45736.5|45758.1|45738.1|45756.5|45736.5|5
1727693990000|2024-09-30 10:59:50|45752.5|45732.5|45743.4|45723.4|45752.5|45732.5|45741.8|45721.8|6
1727694000000|2024-09-30 11:00:00|45739.3|45719.3|45726.5|45706.5|45743.4|45723.4|45725|45705|11
1727694010000|2024-09-30 11:00:10|45729.6|45709.6|45731.5|45711.5|45731.5|45711.5|45726.5|45706.5|16
1727694020000|2024-09-30 11:00:20|45729|45709|45721.5|45701.5|45729|45709|45721.5|45701.5|6
1727694030000|2024-09-30 11:00:30|45717.5|45697.5|45691.5|45671.5|45717.5|45697.5|45687.5|45667.5|42
1727694040000|2024-09-30 11:00:40|45689|45669|45676.5|45656.5|45691.5|45671.5|45676.5|45656.5|57
1727694050000|2024-09-30 11:00:50|45679.7|45659.7|45690.6|45670.6|45690.6|45670.6|45676.5|45656.5|13
1727694060000|2024-09-30 11:01:00|45689|45669|45691.5|45671.5|45691.5|45671.5|45680.6|45660.6|20
1727694070000|2024-09-30 11:01:10|45694|45674|45687.5|45667.5|45694|45674|45686.5|45666.5|7
1727694080000|2024-09-30 11:01:20|45688.4|45668.4|45706.5|45686.5|45706.5|45686.5|45688.4|45668.4|14
1727694090000|2024-09-30 11:01:30|45701.5|45681.5|45701.5|45681.5|45701.5|45681.5|45696.5|45676.5|9
1727694100000|2024-09-30 11:01:40|45698.1|45678.1|45685.6|45665.6|45698.1|45678.1|45681.5|45661.5|13
1727694110000|2024-09-30 11:01:50|45684|45664|45684|45664|45688.1|45668.1|45683.1|45663.1|2
1727694120000|2024-09-30 11:02:00|45683.1|45663.1|45691.5|45671.5|45696.5|45676.5|45683.1|45663.1|24
1727694130000|2024-09-30 11:02:10|45693.1|45673.1|45701.5|45681.5|45701.5|45681.5|45693.1|45673.1|11
1727694140000|2024-09-30 11:02:20|45705.6|45685.6|45713.1|45693.1|45713.1|45693.1|45701.5|45681.5|6
1727694150000|2024-09-30 11:02:30|45711.2|45691.2|45709.7|45689.7|45713.1|45693.1|45709.7|45689.7|1
1727694160000|2024-09-30 11:02:40|45713.1|45693.1|45697.5|45677.5|45713.1|45693.1|45697.5|45677.5|7
1727694170000|2024-09-30 11:02:50|45695.6|45675.6|45694|45674|45696.5|45676.5|45694|45674|0
1727694180000|2024-09-30 11:03:00|45691.5|45671.5|45701.5|45681.5|45703.1|45683.1|45685.9|45665.9|7
1727694190000|2024-09-30 11:03:10|45703.1|45683.1|45702.5|45682.5|45703.1|45683.1|45701.5|45681.5|5
1727694200000|2024-09-30 11:03:20|45706.5|45686.5|45710|45690|45711.5|45691.5|45706.5|45686.5|6
1727694210000|2024-09-30 11:03:30|45709|45689|45715.6|45695.6|45715.6|45695.6|45707.5|45687.5|14
1727694220000|2024-09-30 11:03:40|45713.1|45693.1|45711.5|45691.5|45713.1|45693.1|45711.5|45691.5|2
1727694230000|2024-09-30 11:03:50|45709|45689|45711.5|45691.5|45714|45694|45709|45689|8
1727694240000|2024-09-30 11:04:00|45712.5|45692.5|45721.5|45701.5|45725.6|45705.6|45712.5|45692.5|8
1727694250000|2024-09-30 11:04:10|||||||||5
1727694260000|2024-09-30 11:04:20|45724|45704|45726.5|45706.5|45728.1|45708.1|45724|45704|1
1727694270000|2024-09-30 11:04:30|45728.1|45708.1|45724|45704|45734|45714|45724|45704|7
1727694280000|2024-09-30 11:04:40|45725|45705|45720|45700|45731.5|45711.5|45720|45700|14
1727694290000|2024-09-30 11:04:50|45718.4|45698.4|45714|45694|45718.4|45698.4|45711.5|45691.5|11
1727694300000|2024-09-30 11:05:00|45715.6|45695.6|45724.7|45704.7|45724.7|45704.7|45714|45694|3
1727694310000|2024-09-30 11:05:10|45725.6|45705.6|45737.5|45717.5|45741.5|45721.5|45724|45704|5
1727694320000|2024-09-30 11:05:20|45741.5|45721.5|45754|45734|45754|45734|45741.5|45721.5|7
1727694330000|2024-09-30 11:05:30|45751.5|45731.5|45753.1|45733.1|45756.5|45736.5|45751.5|45731.5|7
1727694340000|2024-09-30 11:05:40|45756.5|45736.5|45755.6|45735.6|45759.7|45739.7|45755.6|45735.6|12
1727694350000|2024-09-30 11:05:50|45756.5|45736.5|45758.1|45738.1|45758.1|45738.1|45753.1|45733.1|7
1727694360000|2024-09-30 11:06:00|45759.7|45739.7|45765.3|45745.3|45765.3|45745.3|45759.7|45739.7|5
1727694370000|2024-09-30 11:06:10|45769.7|45749.7|45758.1|45738.1|45779.7|45759.7|45753.1|45733.1|14
1727694380000|2024-09-30 11:06:20|45760.6|45740.6|45775.6|45755.6|45775.6|45755.6|45758.1|45738.1|5
1727694390000|2024-09-30 11:06:30|45777.2|45757.2|45756.5|45736.5|45783.1|45763.1|45756.5|45736.5|21
1727694400000|2024-09-30 11:06:40|45755|45735|45758.1|45738.1|45758.1|45738.1|45754|45734|5
1727694410000|2024-09-30 11:06:50|45759.7|45739.7|45767.2|45747.2|45770.6|45750.6|45759.7|45739.7|11
1727694420000|2024-09-30 11:07:00|45768.1|45748.1|45772.2|45752.2|45772.2|45752.2|45768.1|45748.1|4
1727694430000|2024-09-30 11:07:10|45773.7|45753.7|45774.7|45754.7|45774.7|45754.7|45772.2|45752.2|11
1727694440000|2024-09-30 11:07:20|45777.2|45757.2|45779.7|45759.7|45779.7|45759.7|45777.2|45757.2|0
1727694450000|2024-09-30 11:07:30|||||||||4
1727694460000|2024-09-30 11:07:40|45783.1|45763.1|45797.2|45777.2|45797.2|45777.2|45783.1|45763.1|3
1727694470000|2024-09-30 11:07:50|45798.7|45778.7|45799.7|45779.7|45799.7|45779.7|45797.2|45777.2|8
1727694480000|2024-09-30 11:08:00|45797.2|45777.2|45788.1|45768.1|45799.7|45779.7|45788.1|45768.1|10
1727694490000|2024-09-30 11:08:10|45786.5|45766.5|45787.2|45767.2|45787.2|45767.2|45782.2|45762.2|4
1727694500000|2024-09-30 11:08:20|45785.6|45765.6|45784.7|45764.7|45785.6|45765.6|45784.7|45764.7|5
1727694510000|2024-09-30 11:08:30|45782.2|45762.2|45772.2|45752.2|45782.2|45762.2|45772.2|45752.2|2
1727694520000|2024-09-30 11:08:40|45774.7|45754.7|45779.7|45759.7|45779.7|45759.7|45774.7|45754.7|8
1727694530000|2024-09-30 11:08:50|45784.7|45764.7|45788.7|45768.7|45788.7|45768.7|45784.7|45764.7|5
1727694540000|2024-09-30 11:09:00|45790.3|45770.3|45794.7|45774.7|45797.2|45777.2|45790.3|45770.3|8
1727694550000|2024-09-30 11:09:10|45795.6|45775.6|45799.7|45779.7|45799.7|45779.7|45795.6|45775.6|7
1727694560000|2024-09-30 11:09:20|45797.2|45777.2|45799.7|45779.7|45799.7|45779.7|45797.2|45777.2|2
1727694570000|2024-09-30 11:09:30|45797.2|45777.2|45794.7|45774.7|45797.2|45777.2|45794.7|45774.7|5
1727694580000|2024-09-30 11:09:40|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|6
1727694590000|2024-09-30 11:09:50|45804.7|45784.7|45817.2|45797.2|45817.2|45797.2|45801.5|45781.5|125
1727694600000|2024-09-30 11:10:00|45819.7|45799.7|45819.7|45799.7|45822.2|45802.2|45815.6|45795.6|12
1727694610000|2024-09-30 11:10:10|45817.2|45797.2|45819.7|45799.7|45819.7|45799.7|45817.2|45797.2|4
1727694620000|2024-09-30 11:10:20|45821.2|45801.2|45823.1|45803.1|45829.7|45809.7|45821.2|45801.2|13
1727694630000|2024-09-30 11:10:30|45821.5|45801.5|45818.7|45798.7|45821.5|45801.5|45814.7|45794.7|3
1727694640000|2024-09-30 11:10:40|45819.7|45799.7|45817.2|45797.2|45819.7|45799.7|45814.7|45794.7|1
1727694650000|2024-09-30 11:10:50|45815.6|45795.6|45806.9|45786.9|45817.2|45797.2|45804.4|45784.4|11
1727694660000|2024-09-30 11:11:00|45807.8|45787.8|45807.8|45787.8|45811.9|45791.9|45807.8|45787.8|5
1727694670000|2024-09-30 11:11:10|45802.8|45782.8|45787.8|45767.8|45804.4|45784.4|45787.8|45767.8|28
1727694680000|2024-09-30 11:11:20|45786.2|45766.2|45766.9|45746.9|45786.2|45766.2|45759|45739|14
1727694690000|2024-09-30 11:11:30|45767.8|45747.8|45781.9|45761.9|45781.9|45761.9|45767.8|45747.8|8
1727694700000|2024-09-30 11:11:40|45780.3|45760.3|45785.3|45765.3|45785.3|45765.3|45780.3|45760.3|2
1727694710000|2024-09-30 11:11:50|45786.9|45766.9|45785.3|45765.3|45786.9|45766.9|45785.3|45765.3|0
1727694720000|2024-09-30 11:12:00|45786.2|45766.2|45792.8|45772.8|45792.8|45772.8|45781.2|45761.2|27
1727694730000|2024-09-30 11:12:10|45787.8|45767.8|45792.8|45772.8|45792.8|45772.8|45787.8|45767.8|2
1727694740000|2024-09-30 11:12:20|45791.9|45771.9|45790.3|45770.3|45791.9|45771.9|45787.8|45767.8|3
1727694750000|2024-09-30 11:12:30|45791.9|45771.9|45792.8|45772.8|45792.8|45772.8|45791.9|45771.9|12
1727694760000|2024-09-30 11:12:40|45795.3|45775.3|45802.8|45782.8|45802.8|45782.8|45795.3|45775.3|5
1727694770000|2024-09-30 11:12:50|45806.2|45786.2|45806.2|45786.2|45809.7|45789.7|45806.2|45786.2|2
1727694780000|2024-09-30 11:13:00|45805.3|45785.3|45807.8|45787.8|45811.2|45791.2|45802.8|45782.8|15
1727694790000|2024-09-30 11:13:10|45802.8|45782.8|45806.2|45786.2|45806.2|45786.2|45801.2|45781.2|7
1727694800000|2024-09-30 11:13:20|45805.3|45785.3|45806.2|45786.2|45806.2|45786.2|45801.2|45781.2|6
1727694810000|2024-09-30 11:13:30|45807.8|45787.8|45817.8|45797.8|45817.8|45797.8|45807.8|45787.8|9
1727694820000|2024-09-30 11:13:40|45820.3|45800.3|45818.7|45798.7|45824.4|45804.4|45818.7|45798.7|14
1727694830000|2024-09-30 11:13:50|45820.3|45800.3|45822.8|45802.8|45826.9|45806.9|45818.7|45798.7|10
1727694840000|2024-09-30 11:14:00|45821.9|45801.9|45815.9|45795.9|45821.9|45801.9|45812.8|45792.8|43
1727694850000|2024-09-30 11:14:10|45819.4|45799.4|45815.9|45795.9|45819.4|45799.4|45814.4|45794.4|9
1727694860000|2024-09-30 11:14:20|45818.4|45798.4|45815.9|45795.9|45819.4|45799.4|45814.4|45794.4|6
1727694870000|2024-09-30 11:14:30|45814.4|45794.4|45820|45800|45820|45800|45814.4|45794.4|2
1727694880000|2024-09-30 11:14:40|45821.6|45801.6|45820.9|45800.9|45825|45805|45820.9|45800.9|5
1727694890000|2024-09-30 11:14:50|45824.1|45804.1|45820.9|45800.9|45825|45805|45820.9|45800.9|1
1727694900000|2024-09-30 11:15:00|45821.9|45801.9|45794.4|45774.4|45821.9|45801.9|45794.4|45774.4|16
1727694910000|2024-09-30 11:15:10|45795.9|45775.9|45790.9|45770.9|45795.9|45775.9|45787.8|45767.8|6
1727694920000|2024-09-30 11:15:20|45789.4|45769.4|45779.7|45759.7|45790.9|45770.9|45779.7|45759.7|6
1727694930000|2024-09-30 11:15:30|45781.2|45761.2|45779.7|45759.7|45782.8|45762.8|45779.7|45759.7|3
1727694940000|2024-09-30 11:15:40|45782.8|45762.8|45773.4|45753.4|45782.8|45762.8|45773.4|45753.4|2
1727694950000|2024-09-30 11:15:50|45775|45755|45775|45755|45775|45755|45775|45755|2
1727694960000|2024-09-30 11:16:00|45776.6|45756.6|45777.5|45757.5|45778.4|45758.4|45775|45755|1
1727694970000|2024-09-30 11:16:10|45775|45755|45771.6|45751.6|45775|45755|45771.6|45751.6|4
1727694980000|2024-09-30 11:16:20|45775|45755|45775|45755|45776.6|45756.6|45775|45755|5
1727694990000|2024-09-30 11:16:30|45777.5|45757.5|45775|45755|45777.5|45757.5|45775|45755|1
1727695000000|2024-09-30 11:16:40|45775.9|45755.9|45775|45755|45775.9|45755.9|45775|45755|0
1727695010000|2024-09-30 11:16:50|45773.4|45753.4|45770|45750|45773.4|45753.4|45763.7|45743.7|6
1727695020000|2024-09-30 11:17:00|45773.1|45753.1|45772.5|45752.5|45774.1|45754.1|45772.5|45752.5|6
1727695030000|2024-09-30 11:17:10|45774.1|45754.1|45781.6|45761.6|45781.6|45761.6|45774.1|45754.1|3
1727695040000|2024-09-30 11:17:20|45784.1|45764.1|45792.5|45772.5|45792.5|45772.5|45784.1|45764.1|4
1727695050000|2024-09-30 11:17:30|45793.4|45773.4|45789.4|45769.4|45794.4|45774.4|45789.4|45769.4|16
1727695060000|2024-09-30 11:17:40|45787.5|45767.5|45786.9|45766.9|45790.9|45770.9|45786.9|45766.9|5
1727695070000|2024-09-30 11:17:50|45787.8|45767.8|45772.8|45752.8|45787.8|45767.8|45772.8|45752.8|5
1727695080000|2024-09-30 11:18:00|45768.7|45748.7|45762.8|45742.8|45768.7|45748.7|45762.8|45742.8|12
1727695090000|2024-09-30 11:18:10|45764.4|45744.4|45770.3|45750.3|45770.9|45750.9|45762.8|45742.8|6
1727695100000|2024-09-30 11:18:20|45768.7|45748.7|45767.8|45747.8|45771.2|45751.2|45766.2|45746.2|0
1727695110000|2024-09-30 11:18:30|45771.2|45751.2|45772.8|45752.8|45772.8|45752.8|45770.3|45750.3|0
1727695130000|2024-09-30 11:18:50|45771.2|45751.2|45772.8|45752.8|45772.8|45752.8|45771.2|45751.2|0
1727695140000|2024-09-30 11:19:00|45769.7|45749.7|45772.8|45752.8|45776.2|45756.2|45769.7|45749.7|1
1727695150000|2024-09-30 11:19:10|45776.2|45756.2|45774.7|45754.7|45777.8|45757.8|45772.2|45752.2|0
1727695160000|2024-09-30 11:19:20|45769.1|45749.1|45756.2|45736.2|45769.1|45749.1|45756.2|45736.2|12
1727695170000|2024-09-30 11:19:30|45753.7|45733.7|45751.2|45731.2|45753.7|45733.7|45751.2|45731.2|3
1727695180000|2024-09-30 11:19:40|45753.7|45733.7|45756.2|45736.2|45756.2|45736.2|45748.7|45728.7|6
1727695190000|2024-09-30 11:19:50|45757.8|45737.8|45757.8|45737.8|45760.9|45740.9|45757.8|45737.8|14
1727695200000|2024-09-30 11:20:00|45755.3|45735.3|45755.3|45735.3|45756.9|45736.9|45755.3|45735.3|0
1727695210000|2024-09-30 11:20:10|45753.8|45733.8|45736.9|45716.9|45753.8|45733.8|45736.9|45716.9|24
1727695220000|2024-09-30 11:20:20|45735.3|45715.3|45741.9|45721.9|45741.9|45721.9|45735.3|45715.3|22
1727695230000|2024-09-30 11:20:30|45745.3|45725.3|45746.9|45726.9|45746.9|45726.9|45745.3|45725.3|3
1727695240000|2024-09-30 11:20:40|45745.3|45725.3|45750.3|45730.3|45750.3|45730.3|45745.3|45725.3|0
1727695250000|2024-09-30 11:20:50|45752.8|45732.8|45751.9|45731.9|45755.3|45735.3|45750.3|45730.3|5
1727695260000|2024-09-30 11:21:00|45754.4|45734.4|45755.3|45735.3|45756.9|45736.9|45754.4|45734.4|1
1727695270000|2024-09-30 11:21:10|45751.9|45731.9|45751.9|45731.9|45752.8|45732.8|45751.9|45731.9|1
1727695280000|2024-09-30 11:21:20|45750.3|45730.3|45750.3|45730.3|45750.3|45730.3|45748.8|45728.8|1
1727695290000|2024-09-30 11:21:30|45746.9|45726.9|45746.9|45726.9|45749.4|45729.4|45746.9|45726.9|4
1727695300000|2024-09-30 11:21:40|45745.3|45725.3|45745.3|45725.3|45746.9|45726.9|45745.3|45725.3|0
1727695310000|2024-09-30 11:21:50|45744.4|45724.4|45735.3|45715.3|45744.4|45724.4|45735.3|45715.3|13
1727695320000|2024-09-30 11:22:00|45732.8|45712.8|45732.8|45712.8|45737.8|45717.8|45732.8|45712.8|6
1727695330000|2024-09-30 11:22:10|45730.3|45710.3|45730.3|45710.3|45735.3|45715.3|45730.3|45710.3|15
1727695340000|2024-09-30 11:22:20|45727.8|45707.8|45727.8|45707.8|45727.8|45707.8|45725.3|45705.3|3
1727695350000|2024-09-30 11:22:30|45728.8|45708.8|45735.3|45715.3|45735.3|45715.3|45728.8|45708.8|13
1727695360000|2024-09-30 11:22:40|45741.9|45721.9|45745.3|45725.3|45747.8|45727.8|45741.9|45721.9|14
1727695370000|2024-09-30 11:22:50|45746.3|45726.3|45751.9|45731.9|45751.9|45731.9|45745.3|45725.3|4
1727695380000|2024-09-30 11:23:00|45750.9|45730.9|45750.9|45730.9|45754.4|45734.4|45750.9|45730.9|11
1727695390000|2024-09-30 11:23:10|45752.8|45732.8|45744.7|45724.7|45752.8|45732.8|45744.7|45724.7|11
1727695400000|2024-09-30 11:23:20|45743.8|45723.8|45741.9|45721.9|45743.8|45723.8|45741.9|45721.9|4
1727695410000|2024-09-30 11:23:30|45740.3|45720.3|45730.3|45710.3|45740.3|45720.3|45730.3|45710.3|11
1727695420000|2024-09-30 11:23:40|45731.3|45711.3|45732.8|45712.8|45732.8|45712.8|45731.3|45711.3|1
1727695430000|2024-09-30 11:23:50|45731.9|45711.9|45731.9|45711.9|45732.8|45712.8|45731.9|45711.9|3
1727695440000|2024-09-30 11:24:00|45732.8|45712.8|45737.8|45717.8|45737.8|45717.8|45727.8|45707.8|13
1727695450000|2024-09-30 11:24:10|45734.7|45714.7|45732.2|45712.2|45734.7|45714.7|45732.2|45712.2|15
1727695460000|2024-09-30 11:24:20|45729.1|45709.1|45713.8|45693.8|45729.1|45709.1|45712.8|45692.8|13
1727695470000|2024-09-30 11:24:30|45712.2|45692.2|45708.1|45688.1|45714.7|45694.7|45707.2|45687.2|13
1727695480000|2024-09-30 11:24:40|45709.7|45689.7|45709.7|45689.7|45709.7|45689.7|45709.7|45689.7|1
1727695490000|2024-09-30 11:24:50|45710.6|45690.6|45709.7|45689.7|45712.2|45692.2|45709.1|45689.1|10
1727695500000|2024-09-30 11:25:00|45708.1|45688.1|45714.7|45694.7|45714.7|45694.7|45708.1|45688.1|6
1727695510000|2024-09-30 11:25:10|45717.8|45697.8|45737.2|45717.2|45737.2|45717.2|45717.8|45697.8|6
1727695520000|2024-09-30 11:25:20|45738.1|45718.1|45753.8|45733.8|45756.3|45736.3|45738.1|45718.1|11
1727695530000|2024-09-30 11:25:30|45754.7|45734.7|45758.8|45738.8|45758.8|45738.8|45754.7|45734.7|9
1727695540000|2024-09-30 11:25:40|45757.2|45737.2|45754.7|45734.7|45757.2|45737.2|45754.7|45734.7|4
1727695550000|2024-09-30 11:25:50|45750.6|45730.6|45738.1|45718.1|45750.6|45730.6|45738.1|45718.1|8
1727695560000|2024-09-30 11:26:00|45740.6|45720.6|45735|45715|45740.6|45720.6|45734.1|45714.1|2
1727695570000|2024-09-30 11:26:10|45736.6|45716.6|45733.1|45713.1|45737.5|45717.5|45733.1|45713.1|1
1727695580000|2024-09-30 11:26:20|45734.7|45714.7|45737.2|45717.2|45737.2|45717.2|45734.7|45714.7|1
1727695590000|2024-09-30 11:26:30|45739.7|45719.7|45737.2|45717.2|45740.6|45720.6|45737.2|45717.2|10
1727695600000|2024-09-30 11:26:40|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|4
1727695610000|2024-09-30 11:26:50|45738.1|45718.1|45734.7|45714.7|45738.1|45718.1|45733.1|45713.1|2
1727695620000|2024-09-30 11:27:00|45732.2|45712.2|45738.1|45718.1|45738.1|45718.1|45732.2|45712.2|5
1727695630000|2024-09-30 11:27:10|45737.2|45717.2|45735.6|45715.6|45738.8|45718.8|45735.6|45715.6|3
1727695640000|2024-09-30 11:27:20|45734.1|45714.1|45735.6|45715.6|45737.2|45717.2|45734.1|45714.1|1
1727695650000|2024-09-30 11:27:30|45734.7|45714.7|45730.3|45710.3|45737.2|45717.2|45730.3|45710.3|11
1727695660000|2024-09-30 11:27:40|45728.8|45708.8|45717.8|45697.8|45730.3|45710.3|45717.8|45697.8|6
1727695670000|2024-09-30 11:27:50|45716.9|45696.9|45717.8|45697.8|45717.8|45697.8|45716.9|45696.9|2
1727695680000|2024-09-30 11:28:00|45720.3|45700.3|45730.3|45710.3|45732.8|45712.8|45720.3|45700.3|11
1727695690000|2024-09-30 11:28:10|45732.8|45712.8|45740.3|45720.3|45740.3|45720.3|45730.3|45710.3|2
1727695700000|2024-09-30 11:28:20|45738.8|45718.8|45737.8|45717.8|45740.3|45720.3|45737.8|45717.8|6
1727695710000|2024-09-30 11:28:30|45740.3|45720.3|45740.3|45720.3|45742.8|45722.8|45740.3|45720.3|16
1727695720000|2024-09-30 11:28:40|45737.8|45717.8|45742.8|45722.8|45742.8|45722.8|45737.8|45717.8|4
1727695730000|2024-09-30 11:28:50|45741.9|45721.9|45742.8|45722.8|45742.8|45722.8|45737.8|45717.8|7
1727695740000|2024-09-30 11:29:00|45741.9|45721.9|45738.8|45718.8|45746|45726|45738.8|45718.8|11
1727695750000|2024-09-30 11:29:10|45737.2|45717.2|45738.8|45718.8|45738.8|45718.8|45737.2|45717.2|2
1727695760000|2024-09-30 11:29:20|45740.3|45720.3|45734.4|45714.4|45740.3|45720.3|45734.4|45714.4|5
1727695770000|2024-09-30 11:29:30|45732.8|45712.8|45736|45716|45736|45716|45732.8|45712.8|3
1727695780000|2024-09-30 11:29:40|45734.4|45714.4|45746.9|45726.9|45746.9|45726.9|45734.4|45714.4|10
1727695790000|2024-09-30 11:29:50|45745.3|45725.3|45747.8|45727.8|45747.8|45727.8|45742.8|45722.8|8
1727695800000|2024-09-30 11:30:00|45746.3|45726.3|45766.9|45746.9|45766.9|45746.9|45746.3|45726.3|12
1727695810000|2024-09-30 11:30:10|45771.9|45751.9|45780.3|45760.3|45786|45766|45771.9|45751.9|14
1727695820000|2024-09-30 11:30:20|45781.9|45761.9|45781|45761|45786.9|45766.9|45774.4|45754.4|11
1727695830000|2024-09-30 11:30:30|45784.4|45764.4|45786|45766|45786.9|45766.9|45784.4|45764.4|21
1727695840000|2024-09-30 11:30:40|45786.9|45766.9|45810|45790|45815|45795|45786.9|45766.9|66
1727695850000|2024-09-30 11:30:50|45811|45791|45818.5|45798.5|45818.5|45798.5|45811|45791|12
1727695860000|2024-09-30 11:31:00|45816.9|45796.9|45806|45786|45819.4|45799.4|45806|45786|21
1727695870000|2024-09-30 11:31:10|45804.4|45784.4|45799.4|45779.4|45804.4|45784.4|45799.4|45779.4|7
1727695880000|2024-09-30 11:31:20|45801|45781|45806.9|45786.9|45806.9|45786.9|45796|45776|5
1727695890000|2024-09-30 11:31:30|45807.8|45787.8|45799.1|45779.1|45813.5|45793.5|45797.5|45777.5|10
1727695900000|2024-09-30 11:31:40|45801|45781|45806.9|45786.9|45806.9|45786.9|45797.5|45777.5|16
1727695910000|2024-09-30 11:31:50|45807.8|45787.8|45816|45796|45816|45796|45807.8|45787.8|2
1727695920000|2024-09-30 11:32:00|45816.9|45796.9|45827.5|45807.5|45827.5|45807.5|45816|45796|14
1727695930000|2024-09-30 11:32:10|45829.1|45809.1|45826.6|45806.6|45836|45816|45826.6|45806.6|8
1727695940000|2024-09-30 11:32:20|45821.6|45801.6|45815|45795|45821.6|45801.6|45814.1|45794.1|8
1727695950000|2024-09-30 11:32:30|45816.6|45796.6|45819.1|45799.1|45819.1|45799.1|45816.6|45796.6|4
1727695960000|2024-09-30 11:32:40|45817.5|45797.5|45806|45786|45823.5|45803.5|45806|45786|7
1727695970000|2024-09-30 11:32:50|45803.5|45783.5|45787.5|45767.5|45803.5|45783.5|45787.5|45767.5|7
1727695980000|2024-09-30 11:33:00|45785|45765|45807.5|45787.5|45811|45791|45785|45765|7
1727695990000|2024-09-30 11:33:10|45809.1|45789.1|45806|45786|45812.5|45792.5|45806|45786|2
1727696000000|2024-09-30 11:33:20|45805|45785|45800|45780|45809.1|45789.1|45800|45780|3
1727696010000|2024-09-30 11:33:30|45799.1|45779.1|45789.1|45769.1|45799.1|45779.1|45780|45760|12
1727696020000|2024-09-30 11:33:40|45790|45770|45789.1|45769.1|45794.1|45774.1|45789.1|45769.1|6
1727696030000|2024-09-30 11:33:50|45791.6|45771.6|45798.2|45778.2|45799.1|45779.1|45791.6|45771.6|0
1727696040000|2024-09-30 11:34:00|45795|45775|45773.2|45753.2|45798.2|45778.2|45769.1|45749.1|18
1727696050000|2024-09-30 11:34:10|45774.1|45754.1|45775|45755|45778.2|45758.2|45774.1|45754.1|3
1727696060000|2024-09-30 11:34:20|45774.1|45754.1|45775|45755|45775|45755|45772.5|45752.5|8
1727696070000|2024-09-30 11:34:30|45774.1|45754.1|45772.5|45752.5|45774.1|45754.1|45771|45751|7
1727696080000|2024-09-30 11:34:40|45774.1|45754.1|45784.1|45764.1|45784.1|45764.1|45774.1|45754.1|3
1727696090000|2024-09-30 11:34:50|45785.7|45765.7|45778.5|45758.5|45785.7|45765.7|45776|45756|13
1727696100000|2024-09-30 11:35:00|45776|45756|45781|45761|45790|45770|45776|45756|9
1727696110000|2024-09-30 11:35:10|45779.4|45759.4|45778.5|45758.5|45781|45761|45775|45755|3
1727696120000|2024-09-30 11:35:20|45775|45755|45785|45765|45785|45765|45773.5|45753.5|16
1727696130000|2024-09-30 11:35:30|45783.5|45763.5|45781|45761|45788.5|45768.5|45781|45761|6
1727696140000|2024-09-30 11:35:40|45778.5|45758.5|45780|45760|45781|45761|45776.9|45756.9|13
1727696150000|2024-09-30 11:35:50|45776.9|45756.9|45771.9|45751.9|45776.9|45756.9|45771.9|45751.9|8
1727696160000|2024-09-30 11:36:00|45773.5|45753.5|45785|45765|45785|45765|45773.5|45753.5|5
1727696170000|2024-09-30 11:36:10|45790|45770|45798.5|45778.5|45798.5|45778.5|45790|45770|3
1727696180000|2024-09-30 11:36:20|45801|45781|45790|45770|45805|45785|45786|45766|5
1727696190000|2024-09-30 11:36:30|45788.5|45768.5|45787.5|45767.5|45790|45770|45785|45765|3
1727696200000|2024-09-30 11:36:40|45788.5|45768.5|45785|45765|45788.5|45768.5|45782.5|45762.5|2
1727696210000|2024-09-30 11:36:50|45786|45766|45796.6|45776.6|45796.6|45776.6|45785|45765|3
1727696220000|2024-09-30 11:37:00|45798.2|45778.2|45804.1|45784.1|45804.1|45784.1|45798.2|45778.2|2
1727696230000|2024-09-30 11:37:10|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|45805.7|45785.7|0
1727696240000|2024-09-30 11:37:20|45808.2|45788.2|45820.7|45800.7|45820.7|45800.7|45808.2|45788.2|15
1727696250000|2024-09-30 11:37:30|45812.5|45792.5|45809.1|45789.1|45813.2|45793.2|45808.2|45788.2|6
1727696260000|2024-09-30 11:37:40|45808.2|45788.2|45811.6|45791.6|45811.6|45791.6|45808.2|45788.2|4
1727696270000|2024-09-30 11:37:50|45809.1|45789.1|45811.6|45791.6|45813.2|45793.2|45809.1|45789.1|2
1727696280000|2024-09-30 11:38:00|45810|45790|45806.6|45786.6|45810|45790|45803.2|45783.2|2
1727696290000|2024-09-30 11:38:10|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|1
1727696300000|2024-09-30 11:38:20|45806.6|45786.6|45804.1|45784.1|45808.2|45788.2|45804.1|45784.1|3
1727696310000|2024-09-30 11:38:30|45803.2|45783.2|45803.2|45783.2|45806.3|45786.3|45803.2|45783.2|2
1727696320000|2024-09-30 11:38:40|45804.7|45784.7|45806.3|45786.3|45806.3|45786.3|45804.7|45784.7|2
1727696330000|2024-09-30 11:38:50|45804.7|45784.7|45804.7|45784.7|45806.3|45786.3|45804.7|45784.7|0
1727696340000|2024-09-30 11:39:00|45819.7|45799.7|45826.3|45806.3|45826.3|45806.3|45819.7|45799.7|13
1727696350000|2024-09-30 11:39:10|45828.8|45808.8|45836.3|45816.3|45836.3|45816.3|45828.8|45808.8|3
1727696360000|2024-09-30 11:39:20|45833.8|45813.8|45828.2|45808.2|45833.8|45813.8|45828.2|45808.2|6
1727696370000|2024-09-30 11:39:30|45827.2|45807.2|45827.2|45807.2|45827.2|45807.2|45826.3|45806.3|13
1727696380000|2024-09-30 11:39:40|45831.3|45811.3|45833.8|45813.8|45834.7|45814.7|45829.7|45809.7|5
1727696390000|2024-09-30 11:39:50|45831.3|45811.3|45830.3|45810.3|45831.3|45811.3|45830.3|45810.3|8
1727696400000|2024-09-30 11:40:00|45831.3|45811.3|45832.8|45812.8|45832.8|45812.8|45831.3|45811.3|2
1727696410000|2024-09-30 11:40:10|45833.8|45813.8|45837.8|45817.8|45839.4|45819.4|45832.8|45812.8|21
1727696420000|2024-09-30 11:40:20|45835.3|45815.3|45834.4|45814.4|45835.3|45815.3|45834.4|45814.4|4
1727696430000|2024-09-30 11:40:30|45836|45816|45840.3|45820.3|45840.3|45820.3|45836|45816|6
1727696440000|2024-09-30 11:40:40|45839.4|45819.4|45831.9|45811.9|45839.4|45819.4|45831.9|45811.9|39
1727696450000|2024-09-30 11:40:50|45834.4|45814.4|45832.8|45812.8|45839.4|45819.4|45832.8|45812.8|11
1727696460000|2024-09-30 11:41:00|45834.4|45814.4|45836.9|45816.9|45839.4|45819.4|45834.4|45814.4|6
1727696470000|2024-09-30 11:41:10|45838.5|45818.5|45838.5|45818.5|45840|45820|45836.9|45816.9|1
1727696480000|2024-09-30 11:41:20|45839.4|45819.4|45856.9|45836.9|45856.9|45836.9|45838.5|45818.5|7
1727696490000|2024-09-30 11:41:30|45857.9|45837.9|45857.9|45837.9|45857.9|45837.9|45855.4|45835.4|1
1727696500000|2024-09-30 11:41:40|45856.3|45836.3|45848.5|45828.5|45856.3|45836.3|45848.5|45828.5|12
1727696510000|2024-09-30 11:41:50|45846.9|45826.9|45841.3|45821.3|45846.9|45826.9|45841.3|45821.3|3
1727696520000|2024-09-30 11:42:00|45840.4|45820.4|45837.9|45817.9|45842.9|45822.9|45837.9|45817.9|12
1727696530000|2024-09-30 11:42:10|45836.3|45816.3|45837.9|45817.9|45837.9|45817.9|45836.3|45816.3|0
1727696540000|2024-09-30 11:42:20|45836.3|45816.3|45832.9|45812.9|45836.3|45816.3|45832.9|45812.9|11
1727696560000|2024-09-30 11:42:40|45831.3|45811.3|45828.8|45808.8|45832.9|45812.9|45828.8|45808.8|14
1727696570000|2024-09-30 11:42:50|45829.7|45809.7|45838.2|45818.2|45838.2|45818.2|45829.7|45809.7|10
1727696580000|2024-09-30 11:43:00|45840|45820|45847.2|45827.2|45848.8|45828.8|45840|45820|13
1727696590000|2024-09-30 11:43:10|||||||||2
1727696600000|2024-09-30 11:43:20|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|10
1727696610000|2024-09-30 11:43:30|45843.8|45823.8|45844.7|45824.7|45845.7|45825.7|45843.8|45823.8|3
1727696620000|2024-09-30 11:43:40|45843.2|45823.2|45834.1|45814.1|45843.2|45823.2|45834.1|45814.1|12
1727696630000|2024-09-30 11:43:50|45835.7|45815.7|45839.1|45819.1|45839.1|45819.1|45835.7|45815.7|1
1727696640000|2024-09-30 11:44:00|45838.2|45818.2|45836.6|45816.6|45843.2|45823.2|45836.6|45816.6|15
1727696650000|2024-09-30 11:44:10|45839.1|45819.1|45838.2|45818.2|45839.1|45819.1|45836.6|45816.6|1
1727696660000|2024-09-30 11:44:20|45836.6|45816.6|45838.2|45818.2|45839.1|45819.1|45836.6|45816.6|0
1727696670000|2024-09-30 11:44:30|45839.1|45819.1|45836.6|45816.6|45839.1|45819.1|45834.1|45814.1|7
1727696680000|2024-09-30 11:44:40|45838.2|45818.2|45839.1|45819.1|45839.1|45819.1|45838.2|45818.2|0
1727696690000|2024-09-30 11:44:50|45840|45820|45839.1|45819.1|45845.7|45825.7|45836.6|45816.6|8
1727696700000|2024-09-30 11:45:00|45838.2|45818.2|45844.1|45824.1|45844.1|45824.1|45838.2|45818.2|4
1727696710000|2024-09-30 11:45:10|45849.1|45829.1|45849.1|45829.1|45850|45830|45847.5|45827.5|11
1727696720000|2024-09-30 11:45:20|45848.2|45828.2|45846.6|45826.6|45848.2|45828.2|45845|45825|7
1727696730000|2024-09-30 11:45:30|45845|45825|45830.7|45810.7|45845|45825|45829.7|45809.7|20
1727696740000|2024-09-30 11:45:40|45829.1|45809.1|45823.2|45803.2|45830.7|45810.7|45823.2|45803.2|25
1727696750000|2024-09-30 11:45:50|45821.6|45801.6|45827.2|45807.2|45827.2|45807.2|45821.6|45801.6|19
1727696760000|2024-09-30 11:46:00|45828.2|45808.2|45842.5|45822.5|45842.5|45822.5|45828.2|45808.2|5
1727696770000|2024-09-30 11:46:10|45840.7|45820.7|45840.7|45820.7|45842.2|45822.2|45840.7|45820.7|5
1727696780000|2024-09-30 11:46:20|45842.2|45822.2|45847.2|45827.2|45848.8|45828.8|45842.2|45822.2|2
1727696790000|2024-09-30 11:46:30|45845.7|45825.7|45833.2|45813.2|45847.2|45827.2|45832.2|45812.2|15
1727696800000|2024-09-30 11:46:40|45834.1|45814.1|45837.2|45817.2|45840.7|45820.7|45834.1|45814.1|8
1727696810000|2024-09-30 11:46:50|45838.2|45818.2|45841.6|45821.6|45841.6|45821.6|45838.2|45818.2|1
1727696820000|2024-09-30 11:47:00|45840.7|45820.7|45839.7|45819.7|45840.7|45820.7|45839.7|45819.7|9
1727696830000|2024-09-30 11:47:10|45844.7|45824.7|45858.8|45838.8|45858.8|45838.8|45844.7|45824.7|4
1727696840000|2024-09-30 11:47:20|45854.7|45834.7|45858.8|45838.8|45858.8|45838.8|45854.7|45834.7|14
1727696850000|2024-09-30 11:47:30|45857.2|45837.2|45864.7|45844.7|45864.7|45844.7|45856.3|45836.3|31
1727696860000|2024-09-30 11:47:40|45869.7|45849.7|45870.4|45850.4|45871.3|45851.3|45869.7|45849.7|17
1727696870000|2024-09-30 11:47:50|45872.9|45852.9|45881.3|45861.3|45883.8|45863.8|45872.9|45852.9|18
1727696880000|2024-09-30 11:48:00|45879.7|45859.7|45877.2|45857.2|45886.3|45866.3|45877.2|45857.2|29
1727696890000|2024-09-30 11:48:10|||||||||3
1727696900000|2024-09-30 11:48:20|45879.7|45859.7|45876.3|45856.3|45881.3|45861.3|45874.7|45854.7|9
1727696910000|2024-09-30 11:48:30|45874.7|45854.7|45875.7|45855.7|45875.7|45855.7|45874.1|45854.1|11
1727696920000|2024-09-30 11:48:40|45874.1|45854.1|45873.8|45853.8|45875.7|45855.7|45869.1|45849.1|24
1727696930000|2024-09-30 11:48:50|45874.7|45854.7|45874.1|45854.1|45874.7|45854.7|45872.2|45852.2|8
1727696940000|2024-09-30 11:49:00|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45871.6|45851.6|4
1727696950000|2024-09-30 11:49:10|45874.7|45854.7|45871.6|45851.6|45874.7|45854.7|45871.6|45851.6|0
1727696960000|2024-09-30 11:49:20|45874.1|45854.1|45880.1|45860.1|45880.1|45860.1|45874.1|45854.1|4
1727696970000|2024-09-30 11:49:30|45879.1|45859.1|45876.6|45856.6|45879.1|45859.1|45875.1|45855.1|5
1727696980000|2024-09-30 11:49:40|45874.1|45854.1|45878.2|45858.2|45878.2|45858.2|45871.6|45851.6|5
1727696990000|2024-09-30 11:49:50|45880.7|45860.7|45879.1|45859.1|45880.7|45860.7|45879.1|45859.1|3
1727697000000|2024-09-30 11:50:00|45876.6|45856.6|45875.1|45855.1|45880.1|45860.1|45875.1|45855.1|1
1727697010000|2024-09-30 11:50:10|45873.5|45853.5|45869.1|45849.1|45874.1|45854.1|45869.1|45849.1|1
1727697020000|2024-09-30 11:50:20|45866.6|45846.6|45865.1|45845.1|45866.6|45846.6|45865.1|45845.1|1
1727697030000|2024-09-30 11:50:30|45860.1|45840.1|45851.9|45831.9|45860.1|45840.1|45851|45831|45
1727697040000|2024-09-30 11:50:40|45851|45831|45851.6|45831.6|45855.1|45835.1|45850.1|45830.1|3
1727697050000|2024-09-30 11:50:50|45852.6|45832.6|45855.1|45835.1|45855.1|45835.1|45852.6|45832.6|6
1727697060000|2024-09-30 11:51:00|45857.6|45837.6|45841|45821|45858.5|45838.5|45836|45816|13
1727697070000|2024-09-30 11:51:10|45841.9|45821.9|45850.1|45830.1|45850.1|45830.1|45841.9|45821.9|0
1727697080000|2024-09-30 11:51:20|45851|45831|45855.1|45835.1|45855.1|45835.1|45851|45831|0
1727697090000|2024-09-30 11:51:30|45851|45831|45846|45826|45851|45831|45846|45826|13
1727697100000|2024-09-30 11:51:40|45845.1|45825.1|45838.5|45818.5|45845.1|45825.1|45838.5|45818.5|1
1727697110000|2024-09-30 11:51:50|45840.1|45820.1|45841|45821|45841|45821|45840.1|45820.1|0
1727697120000|2024-09-30 11:52:00|45836.9|45816.9|45831|45811|45836.9|45816.9|45827.9|45807.9|17
1727697130000|2024-09-30 11:52:10|45829.4|45809.4|45831|45811|45831|45811|45823.8|45803.8|23
1727697140000|2024-09-30 11:52:20|45831.9|45811.9|45841|45821|45841|45821|45831.9|45811.9|1
1727697150000|2024-09-30 11:52:30|45837.9|45817.9|45834.4|45814.4|45837.9|45817.9|45831.9|45811.9|20
1727697160000|2024-09-30 11:52:40|45832.9|45812.9|45832.9|45812.9|45837.9|45817.9|45832.9|45812.9|4
1727697170000|2024-09-30 11:52:50|45834.4|45814.4|45836|45816|45836|45816|45834.4|45814.4|1
1727697180000|2024-09-30 11:53:00|45834.4|45814.4|45830.4|45810.4|45834.4|45814.4|45829.4|45809.4|19
1727697190000|2024-09-30 11:53:10|45831.3|45811.3|45830.4|45810.4|45831.3|45811.3|45830.4|45810.4|0
1727697200000|2024-09-30 11:53:20|45831.9|45811.9|45840.4|45820.4|45841.3|45821.3|45831.9|45811.9|5
1727697210000|2024-09-30 11:53:30|45838.8|45818.8|45840.4|45820.4|45843.8|45823.8|45838.8|45818.8|10
1727697220000|2024-09-30 11:53:40|45841.9|45821.9|45838.8|45818.8|45842.9|45822.9|45838.8|45818.8|0
1727697230000|2024-09-30 11:53:50|45837.9|45817.9|45831.3|45811.3|45837.9|45817.9|45831.3|45811.3|17
1727697240000|2024-09-30 11:54:00|45829.8|45809.8|45834.4|45814.4|45834.4|45814.4|45826.9|45806.9|4
1727697250000|2024-09-30 11:54:10|45832.9|45812.9|45851.9|45831.9|45851.9|45831.9|45832.9|45812.9|5
1727697260000|2024-09-30 11:54:20|45852.9|45832.9|45861.9|45841.9|45869.4|45849.4|45852.9|45832.9|13
1727697270000|2024-09-30 11:54:30|45859.4|45839.4|45852.9|45832.9|45859.4|45839.4|45852.9|45832.9|2
1727697280000|2024-09-30 11:54:40|45853.8|45833.8|45852.9|45832.9|45853.8|45833.8|45848.8|45828.8|0
1727697290000|2024-09-30 11:54:50|45850.4|45830.4|45848.8|45828.8|45851.9|45831.9|45848.8|45828.8|5
1727697300000|2024-09-30 11:55:00|45847.9|45827.9|45843.8|45823.8|45850.4|45830.4|45843.8|45823.8|2
1727697310000|2024-09-30 11:55:10|45842.9|45822.9|45837.9|45817.9|45842.9|45822.9|45837.9|45817.9|4
1727697320000|2024-09-30 11:55:20|45842.9|45822.9|45838.8|45818.8|45842.9|45822.9|45838.8|45818.8|10
1727697330000|2024-09-30 11:55:30|45836.3|45816.3|45839.4|45819.4|45839.4|45819.4|45832.9|45812.9|12
1727697340000|2024-09-30 11:55:40|45836.9|45816.9|45836.9|45816.9|45836.9|45816.9|45836.9|45816.9|6
1727697350000|2024-09-30 11:55:50|45839.4|45819.4|45827.9|45807.9|45839.4|45819.4|45827.9|45807.9|13
1727697360000|2024-09-30 11:56:00|45828.8|45808.8|45843.8|45823.8|45843.8|45823.8|45828.8|45808.8|4
1727697370000|2024-09-30 11:56:10|45848.8|45828.8|45848.8|45828.8|45848.8|45828.8|45848.8|45828.8|0
1727697380000|2024-09-30 11:56:20|45851.9|45831.9|45853.8|45833.8|45855.4|45835.4|45851.9|45831.9|7
1727697390000|2024-09-30 11:56:30|45851.3|45831.3|45848.8|45828.8|45852.9|45832.9|45848.8|45828.8|2
1727697400000|2024-09-30 11:56:40|45850.4|45830.4|45848.8|45828.8|45853.8|45833.8|45848.8|45828.8|5
1727697410000|2024-09-30 11:56:50|45850.4|45830.4|45836.9|45816.9|45850.4|45830.4|45835.4|45815.4|13
1727697420000|2024-09-30 11:57:00|45837.9|45817.9|45851.9|45831.9|45851.9|45831.9|45837.9|45817.9|6
1727697430000|2024-09-30 11:57:10|45852.9|45832.9|45861.6|45841.6|45861.6|45841.6|45852.9|45832.9|4
1727697440000|2024-09-30 11:57:20|45860.1|45840.1|45865.1|45845.1|45865.1|45845.1|45860.1|45840.1|3
1727697450000|2024-09-30 11:57:30|45867.6|45847.6|45871.9|45851.9|45871.9|45851.9|45866.9|45846.9|2
1727697460000|2024-09-30 11:57:40|45871|45851|45869.4|45849.4|45871.9|45851.9|45869.4|45849.4|2
1727697470000|2024-09-30 11:57:50|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|2
1727697480000|2024-09-30 11:58:00|45870.1|45850.1|45869.4|45849.4|45873.5|45853.5|45869.4|45849.4|7
1727697490000|2024-09-30 11:58:10|45871|45851|45862.9|45842.9|45871|45851|45862.9|45842.9|3
1727697500000|2024-09-30 11:58:20|45864.4|45844.4|45866|45846|45866|45846|45864.4|45844.4|2
1727697510000|2024-09-30 11:58:30|45862.9|45842.9|45866|45846|45866|45846|45862.9|45842.9|0
1727697520000|2024-09-30 11:58:40|45866.9|45846.9|45868.5|45848.5|45868.5|45848.5|45866|45846|0
1727697530000|2024-09-30 11:58:50|45863.5|45843.5|45858.5|45838.5|45863.5|45843.5|45856.9|45836.9|12
1727697540000|2024-09-30 11:59:00|45859.4|45839.4|45862.9|45842.9|45862.9|45842.9|45859.4|45839.4|13
1727697550000|2024-09-30 11:59:10|45866|45846|45861.9|45841.9|45866|45846|45861.9|45841.9|3
1727697560000|2024-09-30 11:59:20|45861|45841|45860.1|45840.1|45861|45841|45860.1|45840.1|1
1727697570000|2024-09-30 11:59:30|45858.5|45838.5|45856|45836|45860.1|45840.1|45856|45836|4
1727697580000|2024-09-30 11:59:40|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|1
1727697590000|2024-09-30 11:59:50|45852.6|45832.6|45852.6|45832.6|45852.6|45832.6|45850.1|45830.1|3
1727697600000|2024-09-30 12:00:00|45855.1|45835.1|45871|45851|45871|45851|45855.1|45835.1|17
1727697610000|2024-09-30 12:00:10|45867.9|45847.9|45866.9|45846.9|45871|45851|45866.9|45846.9|7
1727697620000|2024-09-30 12:00:20|45865.4|45845.4|45860.1|45840.1|45866.9|45846.9|45860.1|45840.1|2
1727697630000|2024-09-30 12:00:30|45858.5|45838.5|45852|45832|45858.5|45838.5|45847.9|45827.9|8
1727697640000|2024-09-30 12:00:40|45853.5|45833.5|45841|45821|45853.5|45833.5|45841|45821|7
1727697650000|2024-09-30 12:00:50|45839.5|45819.5|45832|45812|45839.5|45819.5|45832|45812|10
1727697660000|2024-09-30 12:01:00|45834.5|45814.5|45840.1|45820.1|45840.1|45820.1|45828.5|45808.5|13
1727697670000|2024-09-30 12:01:10|45841|45821|45863.5|45843.5|45863.5|45843.5|45841|45821|9
1727697680000|2024-09-30 12:01:20|45866|45846|45868.5|45848.5|45868.5|45848.5|45863.5|45843.5|8
1727697690000|2024-09-30 12:01:30|45869.5|45849.5|45878.5|45858.5|45878.5|45858.5|45869.5|45849.5|30
1727697700000|2024-09-30 12:01:40|45881.6|45861.6|45886.6|45866.6|45888.2|45868.2|45881.6|45861.6|14
1727697710000|2024-09-30 12:01:50|45884.1|45864.1|45884.1|45864.1|45890.7|45870.7|45884.1|45864.1|7
1727697720000|2024-09-30 12:02:00|45882.6|45862.6|45883.2|45863.2|45883.2|45863.2|45881.6|45861.6|5
1727697730000|2024-09-30 12:02:10|45884.8|45864.8|45888.2|45868.2|45888.8|45868.8|45883.2|45863.2|6
1727697740000|2024-09-30 12:02:20|45886.6|45866.6|45888.2|45868.2|45888.2|45868.2|45883.2|45863.2|10
1727697750000|2024-09-30 12:02:30|45885.7|45865.7|45893.2|45873.2|45893.2|45873.2|45885.7|45865.7|3
1727697760000|2024-09-30 12:02:40|45894.8|45874.8|45896.6|45876.6|45896.6|45876.6|45891.6|45871.6|4
1727697770000|2024-09-30 12:02:50|45900.7|45880.7|45903.2|45883.2|45903.2|45883.2|45900.7|45880.7|7
1727697780000|2024-09-30 12:03:00|45905.7|45885.7|45898.2|45878.2|45906.6|45886.6|45896.6|45876.6|16
1727697790000|2024-09-30 12:03:10|45899.1|45879.1|45909.1|45889.1|45909.1|45889.1|45899.1|45879.1|2
1727697800000|2024-09-30 12:03:20|45906.6|45886.6|45908.2|45888.2|45908.2|45888.2|45906.6|45886.6|2
1727697810000|2024-09-30 12:03:30|45906.6|45886.6|45906.6|45886.6|45910.7|45890.7|45906.6|45886.6|5
1727697820000|2024-09-30 12:03:40|45908.2|45888.2|45897.3|45877.3|45908.2|45888.2|45897.3|45877.3|8
1727697830000|2024-09-30 12:03:50|45894.8|45874.8|45902.3|45882.3|45902.3|45882.3|45894.8|45874.8|6
1727697840000|2024-09-30 12:04:00|45903.8|45883.8|45901.3|45881.3|45904.8|45884.8|45901.3|45881.3|8
1727697850000|2024-09-30 12:04:10|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|4
1727697860000|2024-09-30 12:04:20|45897.3|45877.3|45912|45892|45912|45892|45896.3|45876.3|19
1727697870000|2024-09-30 12:04:30|45909.5|45889.5|45904.5|45884.5|45909.5|45889.5|45904.5|45884.5|11
1727697880000|2024-09-30 12:04:40|45902|45882|45897|45877|45902|45882|45897|45877|4
1727697890000|2024-09-30 12:04:50|45899.5|45879.5|45912.9|45892.9|45912.9|45892.9|45897.9|45877.9|52
1727697900000|2024-09-30 12:05:00|45909.5|45889.5|45907.9|45887.9|45909.5|45889.5|45902.9|45882.9|17
1727697910000|2024-09-30 12:05:10|45909.5|45889.5|45917.9|45897.9|45922.9|45902.9|45909.5|45889.5|22
1727697920000|2024-09-30 12:05:20|45916.3|45896.3|45917|45897|45917.9|45897.9|45916.3|45896.3|3
1727697930000|2024-09-30 12:05:30|45916|45896|45898.5|45878.5|45916|45896|45898.5|45878.5|29
1727697940000|2024-09-30 12:05:40|45896|45876|45901|45881|45901|45881|45892.6|45872.6|22
1727697950000|2024-09-30 12:05:50|45903.5|45883.5|45892.9|45872.9|45904.5|45884.5|45892.9|45872.9|37
1727697960000|2024-09-30 12:06:00|45890.4|45870.4|45896.3|45876.3|45899.5|45879.5|45889.5|45869.5|11
1727697970000|2024-09-30 12:06:10|45897.9|45877.9|45907|45887|45907|45887|45897.9|45877.9|6
1727697980000|2024-09-30 12:06:20|45907.9|45887.9|45905.4|45885.4|45907.9|45887.9|45902.9|45882.9|8
1727697990000|2024-09-30 12:06:30|45907.9|45887.9|45902|45882|45907.9|45887.9|45902|45882|6
1727698000000|2024-09-30 12:06:40|45902.9|45882.9|45897.9|45877.9|45902.9|45882.9|45897.9|45877.9|2
1727698010000|2024-09-30 12:06:50|45899.5|45879.5|45897.9|45877.9|45899.5|45879.5|45897.9|45877.9|2
1727698020000|2024-09-30 12:07:00|45896.3|45876.3|45897.9|45877.9|45897.9|45877.9|45895.4|45875.4|8
1727698030000|2024-09-30 12:07:10|45894.8|45874.8|45892.9|45872.9|45895.4|45875.4|45889.5|45869.5|6
1727698040000|2024-09-30 12:07:20|45890.4|45870.4|45896.3|45876.3|45897|45877|45889.5|45869.5|6
1727698050000|2024-09-30 12:07:30|45895.4|45875.4|45889.5|45869.5|45895.4|45875.4|45889.5|45869.5|3
1727698060000|2024-09-30 12:07:40|45891.3|45871.3|45889.5|45869.5|45895.4|45875.4|45889.5|45869.5|5
1727698070000|2024-09-30 12:07:50|45887.9|45867.9|45877.9|45857.9|45887.9|45867.9|45875.4|45855.4|7
1727698080000|2024-09-30 12:08:00|45879.5|45859.5|45874.5|45854.5|45879.5|45859.5|45872.9|45852.9|13
1727698090000|2024-09-30 12:08:10|45875.4|45855.4|45894.5|45874.5|45894.5|45874.5|45875.4|45855.4|7
1727698100000|2024-09-30 12:08:20|45895.4|45875.4|45905.4|45885.4|45908.8|45888.8|45895.4|45875.4|5
1727698110000|2024-09-30 12:08:30|45907.9|45887.9|45902.9|45882.9|45910.4|45890.4|45902.9|45882.9|4
1727698120000|2024-09-30 12:08:40|45902|45882|45897.9|45877.9|45902|45882|45897.9|45877.9|18
1727698130000|2024-09-30 12:08:50|45899.5|45879.5|45897.9|45877.9|45899.5|45879.5|45897.9|45877.9|1
1727698140000|2024-09-30 12:09:00|45896.3|45876.3|45892.9|45872.9|45896.3|45876.3|45892.9|45872.9|8
1727698150000|2024-09-30 12:09:10|45892|45872|45896|45876|45896|45876|45890.4|45870.4|4
1727698160000|2024-09-30 12:09:20|45899.5|45879.5|45912|45892|45912|45892|45899.5|45879.5|9
1727698170000|2024-09-30 12:09:30|45916|45896|45906.3|45886.3|45919.5|45899.5|45906.3|45886.3|13
1727698180000|2024-09-30 12:09:40|45907.9|45887.9|45898.8|45878.8|45907.9|45887.9|45897.3|45877.3|0
1727698190000|2024-09-30 12:09:50|45897.3|45877.3|45891.3|45871.3|45897.3|45877.3|45888.2|45868.2|31
1727698200000|2024-09-30 12:10:00|45894.8|45874.8|45911.3|45891.3|45911.3|45891.3|45894.8|45874.8|17
1727698210000|2024-09-30 12:10:10|45912.9|45892.9|45926.3|45906.3|45926.3|45906.3|45912.9|45892.9|33
1727698220000|2024-09-30 12:10:20|45924.8|45904.8|45917.3|45897.3|45924.8|45904.8|45912.9|45892.9|33
1727698230000|2024-09-30 12:10:30|45918.8|45898.8|45932.9|45912.9|45932.9|45912.9|45915.4|45895.4|25
1727698240000|2024-09-30 12:10:40|45932|45912|45927|45907|45932|45912|45927|45907|13
1727698250000|2024-09-30 12:10:50|45925.4|45905.4|45921.3|45901.3|45925.4|45905.4|45921.3|45901.3|7
1727698260000|2024-09-30 12:11:00|45919.8|45899.8|45914.5|45894.5|45920.4|45900.4|45911.3|45891.3|21
1727698270000|2024-09-30 12:11:10|45915.4|45895.4|45919.5|45899.5|45919.5|45899.5|45913.8|45893.8|9
1727698280000|2024-09-30 12:11:20|45917|45897|45907.9|45887.9|45919.5|45899.5|45907.9|45887.9|18
1727698290000|2024-09-30 12:11:30|45909.5|45889.5|45922.9|45902.9|45922.9|45902.9|45909.5|45889.5|9
1727698300000|2024-09-30 12:11:40|45921.3|45901.3|45926.3|45906.3|45926.3|45906.3|45917.9|45897.9|11
1727698310000|2024-09-30 12:11:50|45925.4|45905.4|45923.8|45903.8|45925.4|45905.4|45923.8|45903.8|6
1727698320000|2024-09-30 12:12:00|45927.9|45907.9|45921.3|45901.3|45927.9|45907.9|45918.8|45898.8|14
1727698330000|2024-09-30 12:12:10|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45919.5|45899.5|8
1727698340000|2024-09-30 12:12:20|45919.5|45899.5|45919.5|45899.5|45920.4|45900.4|45919.5|45899.5|1
1727698350000|2024-09-30 12:12:30|45917|45897|45922.9|45902.9|45922.9|45902.9|45915.4|45895.4|14
1727698360000|2024-09-30 12:12:40|45923.8|45903.8|45922.9|45902.9|45927.9|45907.9|45922.9|45902.9|5
1727698370000|2024-09-30 12:12:50|45923.8|45903.8|45923.8|45903.8|45925.4|45905.4|45923.8|45903.8|11
1727698380000|2024-09-30 12:13:00|45922.9|45902.9|45931.3|45911.3|45931.3|45911.3|45922.9|45902.9|9
1727698390000|2024-09-30 12:13:10|45935.4|45915.4|45934.5|45914.5|45935.4|45915.4|45930.4|45910.4|11
1727698400000|2024-09-30 12:13:20|45932.9|45912.9|45922.9|45902.9|45934.5|45914.5|45922.9|45902.9|7
1727698410000|2024-09-30 12:13:30|45921|45901|45926.7|45906.7|45926.7|45906.7|45919.5|45899.5|4
1727698420000|2024-09-30 12:13:40|45927.6|45907.6|45928.5|45908.5|45930.1|45910.1|45926|45906|11
1727698430000|2024-09-30 12:13:50|45927|45907|45917|45897|45927|45907|45917|45897|26
1727698440000|2024-09-30 12:14:00|45912.9|45892.9|45904.5|45884.5|45912.9|45892.9|45904.5|45884.5|13
1727698450000|2024-09-30 12:14:10|45907|45887|45907.9|45887.9|45909.5|45889.5|45905.4|45885.4|8
1727698460000|2024-09-30 12:14:20|45912|45892|45909.5|45889.5|45912.9|45892.9|45909.5|45889.5|7
1727698470000|2024-09-30 12:14:30|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|5
1727698480000|2024-09-30 12:14:40|||||||||1
1727698490000|2024-09-30 12:14:50|45917.9|45897.9|45917.9|45897.9|45922|45902|45917.9|45897.9|18
1727698500000|2024-09-30 12:15:00|45919.5|45899.5|45888.8|45868.8|45921.3|45901.3|45888.8|45868.8|32
1727698510000|2024-09-30 12:15:10|45885.4|45865.4|45906|45886|45906|45886|45885.4|45865.4|20
1727698520000|2024-09-30 12:15:20|45909.2|45889.2|45907.9|45887.9|45912.9|45892.9|45907.9|45887.9|11
1727698530000|2024-09-30 12:15:30|45904.8|45884.8|45897.9|45877.9|45904.8|45884.8|45897.9|45877.9|7
1727698540000|2024-09-30 12:15:40|45898.8|45878.8|45887.9|45867.9|45901.3|45881.3|45887.9|45867.9|10
1727698550000|2024-09-30 12:15:50|45888.8|45868.8|45891.3|45871.3|45892.9|45872.9|45888.8|45868.8|3
1727698560000|2024-09-30 12:16:00|45890.4|45870.4|45886.3|45866.3|45892.9|45872.9|45885.4|45865.4|16
1727698570000|2024-09-30 12:16:10|45887.9|45867.9|45877.9|45857.9|45887.9|45867.9|45877.9|45857.9|12
1727698580000|2024-09-30 12:16:20|45879.5|45859.5|45898.5|45878.5|45898.5|45878.5|45879.5|45859.5|32
1727698590000|2024-09-30 12:16:30|45901|45881|45909.5|45889.5|45911|45891|45901|45881|11
1727698600000|2024-09-30 12:16:40|45908.5|45888.5|45911|45891|45911|45891|45906|45886|13
1727698610000|2024-09-30 12:16:50|45914.2|45894.2|45912|45892|45921|45901|45912|45892|18
1727698620000|2024-09-30 12:17:00|45913.5|45893.5|45913.5|45893.5|45913.5|45893.5|45912|45892|2
1727698630000|2024-09-30 12:17:10|45912|45892|45912|45892|45913.5|45893.5|45912|45892|1
1727698640000|2024-09-30 12:17:20|45913.5|45893.5|45915.1|45895.1|45916.7|45896.7|45910.1|45890.1|16
1727698650000|2024-09-30 12:17:30|45918.2|45898.2|45922.6|45902.6|45922.6|45902.6|45918.2|45898.2|5
1727698660000|2024-09-30 12:17:40|45921|45901|45922.6|45902.6|45922.6|45902.6|45921|45901|3
1727698670000|2024-09-30 12:17:50|45924.2|45904.2|45924.2|45904.2|45924.2|45904.2|45924.2|45904.2|0
1727698680000|2024-09-30 12:18:00|45926|45906|45941|45921|45941|45921|45926|45906|27
1727698690000|2024-09-30 12:18:10|45942.6|45922.6|45935.1|45915.1|45942.6|45922.6|45932.6|45912.6|25
1727698700000|2024-09-30 12:18:20|45933.5|45913.5|45935.1|45915.1|45936.7|45916.7|45930.1|45910.1|24
1727698710000|2024-09-30 12:18:30|45936|45916|45944.5|45924.5|45946|45926|45936|45916|15
1727698720000|2024-09-30 12:18:40|45943.5|45923.5|45936|45916|45943.5|45923.5|45936|45916|1
1727698730000|2024-09-30 12:18:50|45937.6|45917.6|45937.6|45917.6|45937.6|45917.6|45936|45916|3
1727698740000|2024-09-30 12:19:00|45936|45916|45941|45921|45941|45921|45936|45916|8
1727698750000|2024-09-30 12:19:10|45942|45922|45937.6|45917.6|45942|45922|45936|45916|16
1727698760000|2024-09-30 12:19:20|45938.5|45918.5|45942.6|45922.6|45945.1|45925.1|45938.5|45918.5|11
1727698770000|2024-09-30 12:19:30|45941|45921|45938.5|45918.5|45941|45921|45937.6|45917.6|16
1727698780000|2024-09-30 12:19:40|45941|45921|45941|45921|45941|45921|45941|45921|0
1727698790000|2024-09-30 12:19:50|45939.5|45919.5|45943.5|45923.5|45943.5|45923.5|45938.5|45918.5|1
1727698800000|2024-09-30 12:20:00|45945.1|45925.1|45942|45922|45947|45927|45942|45922|5
1727698810000|2024-09-30 12:20:10|45941|45921|45935.1|45915.1|45942|45922|45935.1|45915.1|2
1727698820000|2024-09-30 12:20:20|45932|45912|45922|45902|45932|45912|45917|45897|14
1727698830000|2024-09-30 12:20:30|45921|45901|45932.6|45912.6|45932.6|45912.6|45921|45901|6
1727698840000|2024-09-30 12:20:40|45935.1|45915.1|45931|45911|45935.1|45915.1|45931|45911|9
1727698850000|2024-09-30 12:20:50|45932.6|45912.6|45941|45921|45941|45921|45932.6|45912.6|21
1727698860000|2024-09-30 12:21:00|45937.6|45917.6|45936|45916|45941|45921|45936|45916|9
1727698870000|2024-09-30 12:21:10|45935.1|45915.1|45918.5|45898.5|45935.1|45915.1|45918.5|45898.5|13
1727698880000|2024-09-30 12:21:20|45917|45897|45922.6|45902.6|45923.5|45903.5|45917|45897|14
1727698890000|2024-09-30 12:21:30|45924.2|45904.2|45922.6|45902.6|45924.2|45904.2|45921|45901|16
1727698900000|2024-09-30 12:21:40|45924.2|45904.2|45921|45901|45925.1|45905.1|45921|45901|4
1727698910000|2024-09-30 12:21:50|45919.5|45899.5|45921|45901|45921|45901|45918.5|45898.5|1
1727698920000|2024-09-30 12:22:00|45922.6|45902.6|45924.2|45904.2|45925.1|45905.1|45922.6|45902.6|5
1727698930000|2024-09-30 12:22:10|45922.6|45902.6|45920.1|45900.1|45922.6|45902.6|45920.1|45900.1|7
1727698940000|2024-09-30 12:22:20|45921|45901|45922.6|45902.6|45922.6|45902.6|45921|45901|9
1727698950000|2024-09-30 12:22:30|45925.1|45905.1|45932|45912|45936|45916|45922.6|45902.6|5
1727698960000|2024-09-30 12:22:40|45931|45911|45931|45911|45932.6|45912.6|45928.5|45908.5|18
1727698970000|2024-09-30 12:22:50|45933.5|45913.5|45931|45911|45935.1|45915.1|45931|45911|5
1727698980000|2024-09-30 12:23:00|45932.6|45912.6|45931|45911|45933.5|45913.5|45931|45911|8
1727698990000|2024-09-30 12:23:10|45932|45912|45934.5|45914.5|45934.5|45914.5|45931|45911|2
1727699000000|2024-09-30 12:23:20|45936|45916|45931|45911|45941.7|45921.7|45931|45911|22
1727699010000|2024-09-30 12:23:30|45930.1|45910.1|45933.5|45913.5|45936|45916|45930.1|45910.1|11
1727699020000|2024-09-30 12:23:40|45935.1|45915.1|45931|45911|45936|45916|45931|45911|3
1727699030000|2024-09-30 12:23:50|45932.6|45912.6|45936|45916|45936|45916|45931|45911|2
1727699040000|2024-09-30 12:24:00|45937.6|45917.6|45935.1|45915.1|45937.6|45917.6|45935.1|45915.1|7
1727699050000|2024-09-30 12:24:10|45931|45911|45927.6|45907.6|45931|45911|45927.6|45907.6|3
1727699060000|2024-09-30 12:24:20|45926|45906|45902.9|45882.9|45926|45906|45897.9|45877.9|10
1727699070000|2024-09-30 12:24:30|45904.5|45884.5|45905.4|45885.4|45907.9|45887.9|45902.9|45882.9|5
1727699080000|2024-09-30 12:24:40|45907|45887|45917.9|45897.9|45917.9|45897.9|45904.5|45884.5|5
1727699090000|2024-09-30 12:24:50|||||||||4
1727699100000|2024-09-30 12:25:00|45919.5|45899.5|45922.9|45902.9|45922.9|45902.9|45919.5|45899.5|5
1727699110000|2024-09-30 12:25:10|45922|45902|45914.5|45894.5|45922.9|45902.9|45911.4|45891.4|30
1727699120000|2024-09-30 12:25:20|45915.4|45895.4|45921|45901|45923.5|45903.5|45915.4|45895.4|8
1727699130000|2024-09-30 12:25:30|45922.6|45902.6|45918.5|45898.5|45923.5|45903.5|45918.5|45898.5|6
1727699140000|2024-09-30 12:25:40|45919.5|45899.5|45918.5|45898.5|45922|45902|45917|45897|4
1727699150000|2024-09-30 12:25:50|45920.1|45900.1|45927.9|45907.9|45927.9|45907.9|45920.1|45900.1|8
1727699160000|2024-09-30 12:26:00|45929.5|45909.5|45917.9|45897.9|45932.9|45912.9|45917.9|45897.9|5
1727699170000|2024-09-30 12:26:10|45916.4|45896.4|45909.8|45889.8|45917.9|45897.9|45909.8|45889.8|4
1727699180000|2024-09-30 12:26:20|45908.9|45888.9|45917.9|45897.9|45917.9|45897.9|45908.9|45888.9|2
1727699190000|2024-09-30 12:26:30|45917|45897|45939.5|45919.5|45939.5|45919.5|45917|45897|42
1727699200000|2024-09-30 12:26:40|45937.6|45917.6|45936.1|45916.1|45937.6|45917.6|45932.9|45912.9|10
1727699210000|2024-09-30 12:26:50|45938.6|45918.6|45940.1|45920.1|45940.1|45920.1|45937.6|45917.6|5
1727699220000|2024-09-30 12:27:00|45942.6|45922.6|45942.6|45922.6|45945.1|45925.1|45942.6|45922.6|13
1727699230000|2024-09-30 12:27:10|45945.1|45925.1|45938.6|45918.6|45945.1|45925.1|45938.6|45918.6|7
1727699240000|2024-09-30 12:27:20|45937|45917|45934.5|45914.5|45937|45917|45931.1|45911.1|9
1727699250000|2024-09-30 12:27:30|||||||||3
1727699260000|2024-09-30 12:27:40|45931.1|45911.1|45931.1|45911.1|45931.1|45911.1|45931.1|45911.1|5
1727699280000|2024-09-30 12:28:00|45926.1|45906.1|45926.1|45906.1|45929.5|45909.5|45926.1|45906.1|2
1727699290000|2024-09-30 12:28:10|45927.6|45907.6|45927.6|45907.6|45931.1|45911.1|45926.1|45906.1|2
1727699300000|2024-09-30 12:28:20|45926.1|45906.1|45927.6|45907.6|45931.1|45911.1|45926.1|45906.1|3
1727699310000|2024-09-30 12:28:30|45931.1|45911.1|45927.9|45907.9|45931.1|45911.1|45927.6|45907.6|3
1727699320000|2024-09-30 12:28:40|45926.1|45906.1|45928.6|45908.6|45931.1|45911.1|45926.1|45906.1|3
1727699330000|2024-09-30 12:28:50|45927.6|45907.6|45916.1|45896.1|45927.6|45907.6|45916.1|45896.1|10
1727699340000|2024-09-30 12:29:00|45917.6|45897.6|45909.5|45889.5|45917.6|45897.6|45909.5|45889.5|6
1727699350000|2024-09-30 12:29:10|45907|45887|45903.6|45883.6|45907|45887|45903.6|45883.6|6
1727699360000|2024-09-30 12:29:20|45900.4|45880.4|45892|45872|45900.4|45880.4|45892|45872|5
1727699370000|2024-09-30 12:29:30|45889.5|45869.5|45887|45867|45889.5|45869.5|45885.4|45865.4|15
1727699380000|2024-09-30 12:29:40|45891.1|45871.1|45897.9|45877.9|45897.9|45877.9|45891.1|45871.1|9
1727699390000|2024-09-30 12:29:50|45899.5|45879.5|45897.9|45877.9|45900.4|45880.4|45897.9|45877.9|2
1727699400000|2024-09-30 12:30:00|45896.4|45876.4|45887|45867|45896.4|45876.4|45882.9|45862.9|16
1727699410000|2024-09-30 12:30:10|45887.9|45867.9|45876.4|45856.4|45887.9|45867.9|45872.9|45852.9|10
1727699420000|2024-09-30 12:30:20|45877.9|45857.9|45865.4|45845.4|45877.9|45857.9|45865.4|45845.4|13
1727699430000|2024-09-30 12:30:30|45864.5|45844.5|45864.5|45844.5|45867|45847|45860.4|45840.4|20
1727699440000|2024-09-30 12:30:40|45862.9|45842.9|45866.4|45846.4|45866.4|45846.4|45862.9|45842.9|7
1727699450000|2024-09-30 12:30:50|45864.8|45844.8|45861.4|45841.4|45864.8|45844.8|45859.8|45839.8|17
1727699460000|2024-09-30 12:31:00|45859.8|45839.8|45860.8|45840.8|45867.3|45847.3|45859.8|45839.8|14
1727699470000|2024-09-30 12:31:10|45863.3|45843.3|45862.3|45842.3|45863.3|45843.3|45859.8|45839.8|11
1727699480000|2024-09-30 12:31:20|45864.8|45844.8|45861.4|45841.4|45864.8|45844.8|45861.4|45841.4|5
1727699490000|2024-09-30 12:31:30|45864.8|45844.8|45858.3|45838.3|45864.8|45844.8|45857.3|45837.3|7
1727699500000|2024-09-30 12:31:40|45857.3|45837.3|45849.8|45829.8|45858.3|45838.3|45848.9|45828.9|4
1727699510000|2024-09-30 12:31:50|45848.3|45828.3|45869.8|45849.8|45871.4|45851.4|45847.3|45827.3|15
1727699520000|2024-09-30 12:32:00|45866.7|45846.7|45858.9|45838.9|45866.7|45846.7|45858.9|45838.9|4
1727699530000|2024-09-30 12:32:10|45854.8|45834.8|45829.8|45809.8|45854.8|45834.8|45829.8|45809.8|11
1727699540000|2024-09-30 12:32:20|45830.8|45810.8|45829.8|45809.8|45830.8|45810.8|45829.8|45809.8|0
1727699550000|2024-09-30 12:32:30|45831.4|45811.4|45829.8|45809.8|45832.3|45812.3|45828.3|45808.3|10
1727699560000|2024-09-30 12:32:40|45834.8|45814.8|45832.3|45812.3|45837.3|45817.3|45832.3|45812.3|13
1727699570000|2024-09-30 12:32:50|45830.8|45810.8|45830.8|45810.8|45830.8|45810.8|45830.8|45810.8|7
1727699580000|2024-09-30 12:33:00|45829.8|45809.8|45825.8|45805.8|45829.8|45809.8|45825.8|45805.8|8
1727699590000|2024-09-30 12:33:10|45828.3|45808.3|45823.3|45803.3|45828.3|45808.3|45823.3|45803.3|7
1727699600000|2024-09-30 12:33:20|45822.3|45802.3|45824.8|45804.8|45826.4|45806.4|45819.8|45799.8|14
1727699610000|2024-09-30 12:33:30|45827.3|45807.3|45802.3|45782.3|45827.3|45807.3|45802.3|45782.3|23
1727699620000|2024-09-30 12:33:40|45799.8|45779.8|45804.8|45784.8|45804.8|45784.8|45798.3|45778.3|8
1727699630000|2024-09-30 12:33:50|45807.3|45787.3|45817.3|45797.3|45817.3|45797.3|45807.3|45787.3|5
1727699640000|2024-09-30 12:34:00|45814.8|45794.8|45817.3|45797.3|45821.4|45801.4|45812.3|45792.3|14
1727699650000|2024-09-30 12:34:10|45816.4|45796.4|45829.8|45809.8|45832.3|45812.3|45816.4|45796.4|17
1727699660000|2024-09-30 12:34:20|45832.3|45812.3|45828.3|45808.3|45832.3|45812.3|45828.3|45808.3|7
1727699670000|2024-09-30 12:34:30|45827.3|45807.3|45822.3|45802.3|45827.3|45807.3|45822.3|45802.3|3
1727699680000|2024-09-30 12:34:40|45819.8|45799.8|45829.8|45809.8|45829.8|45809.8|45819.8|45799.8|6
1727699690000|2024-09-30 12:34:50|45831.4|45811.4|45832.3|45812.3|45833.9|45813.9|45829.8|45809.8|7
1727699700000|2024-09-30 12:35:00|45831.4|45811.4|45819.8|45799.8|45831.4|45811.4|45819.8|45799.8|50
1727699710000|2024-09-30 12:35:10|45818.9|45798.9|45812.3|45792.3|45818.9|45798.9|45810.8|45790.8|8
1727699720000|2024-09-30 12:35:20|45810.8|45790.8|45812.3|45792.3|45812.3|45792.3|45807.3|45787.3|4
1727699730000|2024-09-30 12:35:30|45810.8|45790.8|45812.3|45792.3|45812.3|45792.3|45807.3|45787.3|13
1727699740000|2024-09-30 12:35:40|45809.8|45789.8|45811.4|45791.4|45811.4|45791.4|45809.8|45789.8|3
1727699750000|2024-09-30 12:35:50|45812.3|45792.3|45808.3|45788.3|45814.8|45794.8|45808.3|45788.3|18
1727699760000|2024-09-30 12:36:00|45807.3|45787.3|45807.3|45787.3|45814.8|45794.8|45807.3|45787.3|34
1727699770000|2024-09-30 12:36:10|45804.8|45784.8|45793.3|45773.3|45804.8|45784.8|45793.3|45773.3|8
1727699780000|2024-09-30 12:36:20|45791.7|45771.7|45790.8|45770.8|45792.3|45772.3|45787.3|45767.3|7
1727699790000|2024-09-30 12:36:30|45789.8|45769.8|45784.8|45764.8|45789.8|45769.8|45782.3|45762.3|9
1727699800000|2024-09-30 12:36:40|45788.3|45768.3|45786.4|45766.4|45793.9|45773.9|45783.3|45763.3|16
1727699810000|2024-09-30 12:36:50|45784.8|45764.8|45777.6|45757.6|45786.4|45766.4|45777.6|45757.6|36
1727699820000|2024-09-30 12:37:00|45779.2|45759.2|45787.6|45767.6|45787.6|45767.6|45779.2|45759.2|14
1727699830000|2024-09-30 12:37:10|45789.2|45769.2|45786.7|45766.7|45790.1|45770.1|45786.7|45766.7|0
1727699840000|2024-09-30 12:37:20|||||||||2
1727699850000|2024-09-30 12:37:30|45784.2|45764.2|45774.2|45754.2|45784.2|45764.2|45774.2|45754.2|4
1727699860000|2024-09-30 12:37:40|45772.6|45752.6|45769.2|45749.2|45772.6|45752.6|45769.2|45749.2|10
1727699870000|2024-09-30 12:37:50|45766.7|45746.7|45756.7|45736.7|45766.7|45746.7|45756.7|45736.7|16
1727699880000|2024-09-30 12:38:00|45761.7|45741.7|45764.2|45744.2|45766.7|45746.7|45761.7|45741.7|7
1727699890000|2024-09-30 12:38:10|45765.8|45745.8|45771.7|45751.7|45773.3|45753.3|45765.8|45745.8|3
1727699900000|2024-09-30 12:38:20|||||||||3
1727699910000|2024-09-30 12:38:30|45769.2|45749.2|45771.7|45751.7|45771.7|45751.7|45767.6|45747.6|7
1727699920000|2024-09-30 12:38:40|45773.3|45753.3|45768.3|45748.3|45774.2|45754.2|45768.3|45748.3|5
1727699930000|2024-09-30 12:38:50|45765.8|45745.8|45758.3|45738.3|45765.8|45745.8|45758.3|45738.3|6
1727699940000|2024-09-30 12:39:00|45757.6|45737.6|45760.8|45740.8|45768.9|45748.9|45757.6|45737.6|26
1727699950000|2024-09-30 12:39:10|45759.2|45739.2|45746.7|45726.7|45759.2|45739.2|45746.7|45726.7|31
1727699960000|2024-09-30 12:39:20|45745.1|45725.1|45746.7|45726.7|45746.7|45726.7|45745.1|45725.1|9
1727699970000|2024-09-30 12:39:30|45748.3|45728.3|45749.2|45729.2|45751.7|45731.7|45748.3|45728.3|3
1727699980000|2024-09-30 12:39:40|45747.6|45727.6|45756.7|45736.7|45756.7|45736.7|45747.6|45727.6|3
1727699990000|2024-09-30 12:39:50|45759.2|45739.2|45756.7|45736.7|45760.1|45740.1|45754.2|45734.2|1
1727700000000|2024-09-30 12:40:00|45759.2|45739.2|45758.3|45738.3|45759.2|45739.2|45754.2|45734.2|5
1727700010000|2024-09-30 12:40:10|45756.7|45736.7|45759.2|45739.2|45759.2|45739.2|45756.7|45736.7|4
1727700020000|2024-09-30 12:40:20|45758.3|45738.3|45746.7|45726.7|45758.3|45738.3|45746.7|45726.7|15
1727700030000|2024-09-30 12:40:30|45745.8|45725.8|45741.1|45721.1|45745.8|45725.8|45741.1|45721.1|14
1727700040000|2024-09-30 12:40:40|45742.6|45722.6|45739.2|45719.2|45742.6|45722.6|45737.6|45717.6|13
1727700050000|2024-09-30 12:40:50|45736.7|45716.7|45739.2|45719.2|45739.2|45719.2|45736.7|45716.7|6
1727700060000|2024-09-30 12:41:00|45740.8|45720.8|45747.6|45727.6|45749.2|45729.2|45740.8|45720.8|11
1727700070000|2024-09-30 12:41:10|45746.7|45726.7|45753.3|45733.3|45753.3|45733.3|45745.1|45725.1|11
1727700080000|2024-09-30 12:41:20|45755.8|45735.8|45760.1|45740.1|45760.1|45740.1|45755.8|45735.8|6
1727700090000|2024-09-30 12:41:30|45764.2|45744.2|45764.2|45744.2|45765.8|45745.8|45764.2|45744.2|4
1727700100000|2024-09-30 12:41:40|45761.7|45741.7|45764.2|45744.2|45764.2|45744.2|45761.7|45741.7|0
1727700110000|2024-09-30 12:41:50|45765.8|45745.8|45764.2|45744.2|45766.7|45746.7|45761.7|45741.7|9
1727700120000|2024-09-30 12:42:00|45761.7|45741.7|45761.7|45741.7|45761.7|45741.7|45761.7|45741.7|1
1727700130000|2024-09-30 12:42:10|45763.3|45743.3|45764.2|45744.2|45764.2|45744.2|45763.3|45743.3|1
1727700140000|2024-09-30 12:42:20|45766.7|45746.7|45765.1|45745.1|45766.7|45746.7|45761.7|45741.7|2
1727700150000|2024-09-30 12:42:30|45762.6|45742.6|45761.7|45741.7|45766.7|45746.7|45761.7|45741.7|17
1727700160000|2024-09-30 12:42:40|45764.2|45744.2|45767.7|45747.7|45767.7|45747.7|45764.2|45744.2|19
1727700170000|2024-09-30 12:42:50|45770.2|45750.2|45770.2|45750.2|45770.2|45750.2|45770.2|45750.2|2
1727700180000|2024-09-30 12:43:00|45772.7|45752.7|45775.2|45755.2|45775.2|45755.2|45772.7|45752.7|6
1727700190000|2024-09-30 12:43:10|45779.2|45759.2|45780.2|45760.2|45780.2|45760.2|45778.3|45758.3|10
1727700200000|2024-09-30 12:43:20|45779.2|45759.2|45781.7|45761.7|45781.7|45761.7|45779.2|45759.2|2
1727700210000|2024-09-30 12:43:30|45779.2|45759.2|45797.3|45777.3|45797.3|45777.3|45779.2|45759.2|36
1727700220000|2024-09-30 12:43:40|45794.8|45774.8|45799.8|45779.8|45799.8|45779.8|45794.8|45774.8|4
1727700230000|2024-09-30 12:43:50|45801.4|45781.4|45793.3|45773.3|45806.4|45786.4|45793.3|45773.3|15
1727700240000|2024-09-30 12:44:00|45790.8|45770.8|45792.3|45772.3|45793.3|45773.3|45790.8|45770.8|0
1727700250000|2024-09-30 12:44:10|45793.3|45773.3|45794.8|45774.8|45797.3|45777.3|45793.3|45773.3|4
1727700260000|2024-09-30 12:44:20|45796.4|45776.4|45794.8|45774.8|45797.3|45777.3|45794.8|45774.8|7
1727700270000|2024-09-30 12:44:30|45793.3|45773.3|45784.8|45764.8|45793.3|45773.3|45784.8|45764.8|3
1727700280000|2024-09-30 12:44:40|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|45784.8|45764.8|0
1727700290000|2024-09-30 12:44:50|45784.8|45764.8|45774.8|45754.8|45784.8|45764.8|45774.8|45754.8|4
1727700300000|2024-09-30 12:45:00|45773.3|45753.3|45749.8|45729.8|45774.8|45754.8|45749.8|45729.8|41
1727700310000|2024-09-30 12:45:10|45748.3|45728.3|45745.2|45725.2|45748.3|45728.3|45745.2|45725.2|8
1727700320000|2024-09-30 12:45:20|45746.7|45726.7|45742.3|45722.3|45746.7|45726.7|45740.8|45720.8|6
1727700330000|2024-09-30 12:45:30|45740.8|45720.8|45735.8|45715.8|45740.8|45720.8|45735.8|45715.8|9
1727700340000|2024-09-30 12:45:40|45734.2|45714.2|45734.2|45714.2|45734.2|45714.2|45734.2|45714.2|2
1727700350000|2024-09-30 12:45:50|45735.8|45715.8|45734.2|45714.2|45735.8|45715.8|45734.2|45714.2|1
1727700360000|2024-09-30 12:46:00|45735.8|45715.8|45725.2|45705.2|45735.8|45715.8|45725.2|45705.2|18
1727700370000|2024-09-30 12:46:10|45724.2|45704.2|45738|45718|45738|45718|45723.3|45703.3|23
1727700380000|2024-09-30 12:46:20|45738.9|45718.9|45744.8|45724.8|45744.8|45724.8|45738.9|45718.9|4
1727700390000|2024-09-30 12:46:30|45743.9|45723.9|45743.9|45723.9|45743.9|45723.9|45739.8|45719.8|4
1727700400000|2024-09-30 12:46:40|45744.8|45724.8|45749.8|45729.8|45750.8|45730.8|45741.4|45721.4|16
1727700410000|2024-09-30 12:46:50|45746.4|45726.4|45747.3|45727.3|45749.8|45729.8|45746.4|45726.4|6
1727700420000|2024-09-30 12:47:00|45748.9|45728.9|45756.4|45736.4|45756.4|45736.4|45748.9|45728.9|6
1727700430000|2024-09-30 12:47:10|45758.9|45738.9|45756.4|45736.4|45758.9|45738.9|45756.4|45736.4|2
1727700440000|2024-09-30 12:47:20|45754.8|45734.8|45753.3|45733.3|45754.8|45734.8|45750.8|45730.8|2
1727700450000|2024-09-30 12:47:30|45749.8|45729.8|45748.9|45728.9|45749.8|45729.8|45747.3|45727.3|9
1727700460000|2024-09-30 12:47:40|45749.8|45729.8|45733.3|45713.3|45749.8|45729.8|45733.3|45713.3|3
1727700470000|2024-09-30 12:47:50|45734.8|45714.8|45734.2|45714.2|45734.8|45714.8|45729.8|45709.8|4
1727700480000|2024-09-30 12:48:00|45735.8|45715.8|45735.8|45715.8|45737.3|45717.3|45735.8|45715.8|2
1727700490000|2024-09-30 12:48:10|45737.3|45717.3|45738.3|45718.3|45739.8|45719.8|45737.3|45717.3|20
1727700500000|2024-09-30 12:48:20|45735.8|45715.8|45736.7|45716.7|45736.7|45716.7|45734.2|45714.2|2
1727700520000|2024-09-30 12:48:40|||||||||2
1727700530000|2024-09-30 12:48:50|45738.3|45718.3|45740.8|45720.8|45742.3|45722.3|45738.3|45718.3|3
1727700540000|2024-09-30 12:49:00|45741.7|45721.7|45741.7|45721.7|45741.7|45721.7|45741.7|45721.7|6
1727700550000|2024-09-30 12:49:10|45743.3|45723.3|45741.7|45721.7|45743.3|45723.3|45741.7|45721.7|1
1727700560000|2024-09-30 12:49:20|45743.3|45723.3|45743.3|45723.3|45746.7|45726.7|45741.7|45721.7|2
1727700570000|2024-09-30 12:49:30|45744.2|45724.2|45746.7|45726.7|45746.7|45726.7|45744.2|45724.2|0
1727700580000|2024-09-30 12:49:40|45745.2|45725.2|45735.2|45715.2|45746.7|45726.7|45734.2|45714.2|10
1727700590000|2024-09-30 12:49:50|45736.7|45716.7|45734.2|45714.2|45736.7|45716.7|45734.2|45714.2|6
1727700600000|2024-09-30 12:50:00|45735.8|45715.8|45735.2|45715.2|45739.2|45719.2|45735.2|45715.2|6
1727700610000|2024-09-30 12:50:10|45736.7|45716.7|45736.7|45716.7|45740.8|45720.8|45736.7|45716.7|5
1727700620000|2024-09-30 12:50:20|45740.2|45720.2|45736.7|45716.7|45741.7|45721.7|45736.7|45716.7|4
1727700630000|2024-09-30 12:50:30|||||||||2
1727700640000|2024-09-30 12:50:40|45734.2|45714.2|45732.7|45712.7|45734.2|45714.2|45731.7|45711.7|12
1727700650000|2024-09-30 12:50:50|45731.7|45711.7|45731.7|45711.7|45734.2|45714.2|45731.7|45711.7|9
1727700660000|2024-09-30 12:51:00|45729.2|45709.2|45727.7|45707.7|45729.2|45709.2|45727.7|45707.7|9
1727700670000|2024-09-30 12:51:10|45729.2|45709.2|45729.2|45709.2|45729.2|45709.2|45726.1|45706.1|0
1727700680000|2024-09-30 12:51:20|45726.7|45706.7|45730.2|45710.2|45730.2|45710.2|45726.7|45706.7|5
1727700690000|2024-09-30 12:51:30|||||||||1
1727700700000|2024-09-30 12:51:40|45731.7|45711.7|45731.7|45711.7|45731.7|45711.7|45726.7|45706.7|1
1727700710000|2024-09-30 12:51:50|45732.7|45712.7|45731.7|45711.7|45732.7|45712.7|45731.7|45711.7|1
1727700720000|2024-09-30 12:52:00|45730.2|45710.2|45728.3|45708.3|45731.7|45711.7|45726.7|45706.7|4
1727700730000|2024-09-30 12:52:10|45731.7|45711.7|45727.7|45707.7|45734.2|45714.2|45723.6|45703.6|29
1727700740000|2024-09-30 12:52:20|||||||||1
1727700750000|2024-09-30 12:52:30|45729.2|45709.2|45726.7|45706.7|45731.7|45711.7|45726.7|45706.7|5
1727700760000|2024-09-30 12:52:40|45729.2|45709.2|45729.2|45709.2|45729.2|45709.2|45729.2|45709.2|7
1727700780000|2024-09-30 12:53:00|45726.7|45706.7|45729.2|45709.2|45729.2|45709.2|45726.7|45706.7|8
1727700790000|2024-09-30 12:53:10|45727.7|45707.7|45729.2|45709.2|45729.2|45709.2|45725.2|45705.2|4
1727700800000|2024-09-30 12:53:20|45728.3|45708.3|45723.6|45703.6|45729.2|45709.2|45723.6|45703.6|11
1727700810000|2024-09-30 12:53:30|45725.2|45705.2|45698.3|45678.3|45725.2|45705.2|45687.7|45667.7|38
1727700820000|2024-09-30 12:53:40|45699.2|45679.2|45708.6|45688.6|45708.6|45688.6|45699.2|45679.2|4
1727700830000|2024-09-30 12:53:50|45706.1|45686.1|45708.6|45688.6|45708.6|45688.6|45705.2|45685.2|4
1727700840000|2024-09-30 12:54:00|45711.1|45691.1|45720.2|45700.2|45721.1|45701.1|45711.1|45691.1|19
1727700850000|2024-09-30 12:54:10|45718.6|45698.6|45728.6|45708.6|45731.1|45711.1|45718.6|45698.6|11
1727700860000|2024-09-30 12:54:20|45731.1|45711.1|45733.6|45713.6|45733.6|45713.6|45730.2|45710.2|2
1727700870000|2024-09-30 12:54:30|45736.1|45716.1|45738.6|45718.6|45738.6|45718.6|45734.6|45714.6|19
1727700880000|2024-09-30 12:54:40|45741.1|45721.1|45742.7|45722.7|45745.2|45725.2|45741.1|45721.1|11
1727700890000|2024-09-30 12:54:50|45744.2|45724.2|45741.1|45721.1|45745.2|45725.2|45741.1|45721.1|1
1727700900000|2024-09-30 12:55:00|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|6
1727700920000|2024-09-30 12:55:20|45746.7|45726.7|45749.2|45729.2|45749.2|45729.2|45746.7|45726.7|17
1727700930000|2024-09-30 12:55:30|45750.8|45730.8|45741.7|45721.7|45750.8|45730.8|45741.7|45721.7|7
1727700940000|2024-09-30 12:55:40|45732.7|45712.7|45725.2|45705.2|45732.7|45712.7|45725.2|45705.2|10
1727700950000|2024-09-30 12:55:50|45726.1|45706.1|45725.2|45705.2|45726.1|45706.1|45725.2|45705.2|0
1727700960000|2024-09-30 12:56:00|45726.7|45706.7|45725.2|45705.2|45726.7|45706.7|45725.2|45705.2|2
1727700970000|2024-09-30 12:56:10|45728.6|45708.6|45723.6|45703.6|45728.6|45708.6|45722.7|45702.7|8
1727700980000|2024-09-30 12:56:20|45727.1|45707.1|45733.6|45713.6|45736.1|45716.1|45727.1|45707.1|9
1727700990000|2024-09-30 12:56:30|45731.1|45711.1|45727.1|45707.1|45731.1|45711.1|45727.1|45707.1|1
1727701000000|2024-09-30 12:56:40|45723.6|45703.6|45703.6|45683.6|45723.6|45703.6|45703.6|45683.6|20
1727701010000|2024-09-30 12:56:50|45702.1|45682.1|45708.6|45688.6|45708.6|45688.6|45701.1|45681.1|8
1727701020000|2024-09-30 12:57:00|45709.6|45689.6|45711.1|45691.1|45713.6|45693.6|45709.6|45689.6|3
1727701030000|2024-09-30 12:57:10|45713.6|45693.6|45716.1|45696.1|45716.1|45696.1|45713.6|45693.6|3
1727701040000|2024-09-30 12:57:20|45717.7|45697.7|45718.6|45698.6|45718.6|45698.6|45714.6|45694.6|6
1727701050000|2024-09-30 12:57:30|||||||||3
1727701060000|2024-09-30 12:57:40|45720.2|45700.2|45721.1|45701.1|45721.1|45701.1|45720.2|45700.2|1
1727701070000|2024-09-30 12:57:50|45720.5|45700.5|45714.3|45694.3|45720.5|45700.5|45707.4|45687.4|61
1727701080000|2024-09-30 12:58:00|45716.8|45696.8|45712.7|45692.7|45719.3|45699.3|45712.7|45692.7|9
1727701090000|2024-09-30 12:58:10|45710.2|45690.2|45693|45673|45711.8|45691.8|45693|45673|40
1727701100000|2024-09-30 12:58:20|45694|45674|45694|45674|45694|45674|45694|45674|3
1727701110000|2024-09-30 12:58:30|45700.5|45680.5|45691.5|45671.5|45701.5|45681.5|45691.5|45671.5|21
1727701120000|2024-09-30 12:58:40|45683|45663|45680.5|45660.5|45683|45663|45680.5|45660.5|18
1727701130000|2024-09-30 12:58:50|45679|45659|45683|45663|45685.5|45665.5|45679|45659|10
1727701140000|2024-09-30 12:59:00|45680.5|45660.5|45671.5|45651.5|45680.5|45660.5|45671.5|45651.5|23
1727701150000|2024-09-30 12:59:10|45669.9|45649.9|45666.5|45646.5|45669.9|45649.9|45666.5|45646.5|8
1727701160000|2024-09-30 12:59:20|45664.9|45644.9|45660.8|45640.8|45664.9|45644.9|45660.8|45640.8|18
1727701170000|2024-09-30 12:59:30|45659.3|45639.3|45659.9|45639.9|45660.8|45640.8|45658.3|45638.3|9
1727701180000|2024-09-30 12:59:40|45657.4|45637.4|45659.9|45639.9|45662.4|45642.4|45657.4|45637.4|10
1727701190000|2024-09-30 12:59:50|45657.4|45637.4|45659.9|45639.9|45659.9|45639.9|45657.4|45637.4|3
1727701200000|2024-09-30 13:00:00|45661.5|45641.5|45571.8|45551.8|45664.9|45644.9|45571.8|45551.8|182
1727701210000|2024-09-30 13:00:10|45573.3|45553.3|45580.8|45560.8|45583.3|45563.3|45556.8|45536.8|54
1727701220000|2024-09-30 13:00:20|45581.8|45561.8|45564|45544|45589.9|45569.9|45564|45544|73
1727701230000|2024-09-30 13:00:30|45565.5|45545.5|45528|45508|45565.5|45545.5|45528|45508|95
1727701240000|2024-09-30 13:00:40|45524.9|45504.9|45525.5|45505.5|45527.1|45507.1|45513|45493|85
1727701250000|2024-09-30 13:00:50|45527.1|45507.1|45525.5|45505.5|45527.1|45507.1|45521.5|45501.5|18
1727701260000|2024-09-30 13:01:00|45524.6|45504.6|45525.5|45505.5|45525.5|45505.5|45505.5|45485.5|62
1727701270000|2024-09-30 13:01:10|45524|45504|45564.6|45544.6|45564.6|45544.6|45519|45499|61
1727701280000|2024-09-30 13:01:20|45565.5|45545.5|45578|45558|45586.5|45566.5|45565.5|45545.5|25
1727701290000|2024-09-30 13:01:30|45577.1|45557.1|45582.1|45562.1|45582.1|45562.1|45570.5|45550.5|19
1727701300000|2024-09-30 13:01:40|45580.5|45560.5|45572.1|45552.1|45582.1|45562.1|45568.4|45548.4|57
1727701310000|2024-09-30 13:01:50|45574.6|45554.6|45587.1|45567.1|45587.1|45567.1|45573|45553|19
1727701320000|2024-09-30 13:02:00|45588|45568|45577.1|45557.1|45588|45568|45570.5|45550.5|69
1727701330000|2024-09-30 13:02:10|45578.7|45558.7|45579.6|45559.6|45579.6|45559.6|45575.5|45555.5|72
1727701340000|2024-09-30 13:02:20|45577.1|45557.1|45579|45559|45579.6|45559.6|45575.5|45555.5|41
1727701350000|2024-09-30 13:02:30|45577.1|45557.1|45573|45553|45577.1|45557.1|45570.5|45550.5|12
1727701360000|2024-09-30 13:02:40|45572.1|45552.1|45565.5|45545.5|45573|45553|45565.5|45545.5|9
1727701370000|2024-09-30 13:02:50|45567.1|45547.1|45558|45538|45567.1|45547.1|45558|45538|8
1727701380000|2024-09-30 13:03:00|45558.7|45538.7|45565.2|45545.2|45568.7|45548.7|45558.7|45538.7|31
1727701390000|2024-09-30 13:03:10|45568.7|45548.7|45575.2|45555.2|45575.2|45555.2|45565.2|45545.2|16
1727701400000|2024-09-30 13:03:20|45573.7|45553.7|45588.7|45568.7|45588.7|45568.7|45573.7|45553.7|22
1727701410000|2024-09-30 13:03:30|45589.6|45569.6|45596.2|45576.2|45597.1|45577.1|45588.7|45568.7|20
1727701420000|2024-09-30 13:03:40|45597.1|45577.1|45621.2|45601.2|45621.8|45601.8|45597.1|45577.1|36
1727701430000|2024-09-30 13:03:50|45622.7|45602.7|45633.7|45613.7|45633.7|45613.7|45622.7|45602.7|28
1727701440000|2024-09-30 13:04:00|45631.2|45611.2|45627.1|45607.1|45631.2|45611.2|45625.5|45605.5|19
1727701450000|2024-09-30 13:04:10|45628.7|45608.7|45621.2|45601.2|45628.7|45608.7|45621.2|45601.2|20
1727701460000|2024-09-30 13:04:20|45620.2|45600.2|45597.1|45577.1|45620.2|45600.2|45595.5|45575.5|16
1727701470000|2024-09-30 13:04:30|45596.2|45576.2|45591.2|45571.2|45596.2|45576.2|45586.2|45566.2|24
1727701480000|2024-09-30 13:04:40|45588.7|45568.7|45595.2|45575.2|45595.2|45575.2|45588.7|45568.7|4
1727701490000|2024-09-30 13:04:50|45596.2|45576.2|45608|45588|45608|45588|45593.7|45573.7|12
1727701500000|2024-09-30 13:05:00|45606.5|45586.5|45626.2|45606.2|45630.2|45610.2|45606.5|45586.5|25
1727701510000|2024-09-30 13:05:10|45627.7|45607.7|45623.7|45603.7|45630.2|45610.2|45623.7|45603.7|14
1727701520000|2024-09-30 13:05:20|45624.6|45604.6|45619.6|45599.6|45626.2|45606.2|45619.6|45599.6|9
1727701530000|2024-09-30 13:05:30|45621.2|45601.2|45615.2|45595.2|45621.2|45601.2|45614.6|45594.6|29
1727701540000|2024-09-30 13:05:40|45617.1|45597.1|45618.7|45598.7|45620.2|45600.2|45617.1|45597.1|8
1727701550000|2024-09-30 13:05:50|45617.7|45597.7|45612.7|45592.7|45620.2|45600.2|45610.2|45590.2|15
1727701560000|2024-09-30 13:06:00|45615.2|45595.2|45627.7|45607.7|45627.7|45607.7|45615.2|45595.2|15
1727701570000|2024-09-30 13:06:10|45623.7|45603.7|45612.7|45592.7|45623.7|45603.7|45612.7|45592.7|21
1727701580000|2024-09-30 13:06:20|45613.7|45593.7|45625.2|45605.2|45625.2|45605.2|45613.7|45593.7|7
1727701590000|2024-09-30 13:06:30|45626.8|45606.8|45615.2|45595.2|45629.3|45609.3|45615.2|45595.2|9
1727701600000|2024-09-30 13:06:40|45616.8|45596.8|45609.3|45589.3|45620.8|45600.8|45607.7|45587.7|14
1727701610000|2024-09-30 13:06:50|45610.2|45590.2|45609.3|45589.3|45611.8|45591.8|45608.3|45588.3|1
1727701620000|2024-09-30 13:07:00|45611.8|45591.8|45603.3|45583.3|45611.8|45591.8|45603.3|45583.3|69
1727701630000|2024-09-30 13:07:10|45600.8|45580.8|45591.8|45571.8|45601.8|45581.8|45587.7|45567.7|14
1727701640000|2024-09-30 13:07:20|45593.3|45573.3|45580.2|45560.2|45593.3|45573.3|45579.3|45559.3|9
1727701650000|2024-09-30 13:07:30|45579.3|45559.3|45566.8|45546.8|45583.3|45563.3|45566.8|45546.8|18
1727701660000|2024-09-30 13:07:40|45561.8|45541.8|45558.3|45538.3|45561.8|45541.8|45556.8|45536.8|27
1727701670000|2024-09-30 13:07:50|45556.8|45536.8|45561.8|45541.8|45561.8|45541.8|45550.8|45530.8|26
1727701680000|2024-09-30 13:08:00|45564.3|45544.3|45568.3|45548.3|45568.3|45548.3|45561.8|45541.8|2
1727701690000|2024-09-30 13:08:10|45569.3|45549.3|45569.3|45549.3|45581.8|45561.8|45569.3|45549.3|18
1727701700000|2024-09-30 13:08:20|45566.8|45546.8|45563.3|45543.3|45566.8|45546.8|45560.8|45540.8|9
1727701710000|2024-09-30 13:08:30|45560.8|45540.8|45545.2|45525.2|45560.8|45540.8|45543.7|45523.7|16
1727701720000|2024-09-30 13:08:40|45546.8|45526.8|45538.7|45518.7|45546.8|45526.8|45538.7|45518.7|21
1727701730000|2024-09-30 13:08:50|45537.1|45517.1|45528.7|45508.7|45544.6|45524.6|45524.6|45504.6|33
1727701740000|2024-09-30 13:09:00|45527.1|45507.1|45526.2|45506.2|45532.1|45512.1|45523.7|45503.7|24
1727701750000|2024-09-30 13:09:10|45528.7|45508.7|45529.6|45509.6|45535.2|45515.2|45527.1|45507.1|7
1727701760000|2024-09-30 13:09:20|45528.7|45508.7|45514.6|45494.6|45528.7|45508.7|45513.7|45493.7|29
1727701770000|2024-09-30 13:09:30|45516.2|45496.2|45513.7|45493.7|45523.7|45503.7|45513.7|45493.7|16
1727701780000|2024-09-30 13:09:40|45511.2|45491.2|45509|45489|45513.1|45493.1|45506.5|45486.5|13
1727701790000|2024-09-30 13:09:50|45504.9|45484.9|45512.4|45492.4|45512.4|45492.4|45503.4|45483.4|10
1727701800000|2024-09-30 13:10:00|45514.9|45494.9|45505.6|45485.6|45516.5|45496.5|45502.4|45482.4|24
1727701810000|2024-09-30 13:10:10|45509|45489|45514|45494|45517.4|45497.4|45509|45489|6
1727701820000|2024-09-30 13:10:20|45515.6|45495.6|45514.9|45494.9|45517.4|45497.4|45514|45494|5
1727701830000|2024-09-30 13:10:30|45512.4|45492.4|45474|45454|45512.4|45492.4|45474|45454|66
1727701840000|2024-09-30 13:10:40|45474.9|45454.9|45474|45454|45477.4|45457.4|45467.4|45447.4|32
1727701850000|2024-09-30 13:10:50|45472.4|45452.4|45464.3|45444.3|45491.5|45471.5|45464.3|45444.3|51
1727701860000|2024-09-30 13:11:00|45461.8|45441.8|45443.7|45423.7|45461.8|45441.8|45443.7|45423.7|38
1727701870000|2024-09-30 13:11:10|45442.8|45422.8|45417.4|45397.4|45442.8|45422.8|45417.4|45397.4|94
1727701880000|2024-09-30 13:11:20|45416.5|45396.5|45415.9|45395.9|45416.5|45396.5|45410.9|45390.9|18
1727701890000|2024-09-30 13:11:30|45413.4|45393.4|45403.4|45383.4|45413.4|45393.4|45403.4|45383.4|37
1727701900000|2024-09-30 13:11:40|45401.8|45381.8|45398.4|45378.4|45401.8|45381.8|45391.8|45371.8|42
1727701910000|2024-09-30 13:11:50|45396.8|45376.8|45393.4|45373.4|45400|45380|45393.4|45373.4|38
1727701920000|2024-09-30 13:12:00|45395|45375|45415|45395|45417.5|45397.5|45386.8|45366.8|65
1727701930000|2024-09-30 13:12:10|45420|45400|45435.6|45415.6|45441.5|45421.5|45417.5|45397.5|50
1727701940000|2024-09-30 13:12:20|45436.5|45416.5|45458.1|45438.1|45458.1|45438.1|45436.5|45416.5|62
1727701950000|2024-09-30 13:12:30|45459.6|45439.6|45483.7|45463.7|45483.7|45463.7|45459.6|45439.6|47
1727701960000|2024-09-30 13:12:40|45481.2|45461.2|45478.7|45458.7|45488.7|45468.7|45478.7|45458.7|29
1727701970000|2024-09-30 13:12:50|45477.1|45457.1|45481.2|45461.2|45496.2|45476.2|45476.2|45456.2|34
1727701980000|2024-09-30 13:13:00|45482.8|45462.8|45481.2|45461.2|45486.2|45466.2|45481.2|45461.2|13
1727701990000|2024-09-30 13:13:10|45478.7|45458.7|45452.8|45432.8|45478.7|45458.7|45451.2|45431.2|20
1727702000000|2024-09-30 13:13:20|45448.7|45428.7|45448.7|45428.7|45448.7|45428.7|45442.5|45422.5|18
1727702010000|2024-09-30 13:13:30|45450.3|45430.3|45451.2|45431.2|45451.2|45431.2|45433.1|45413.1|64
1727702020000|2024-09-30 13:13:40|45456.2|45436.2|45469.6|45449.6|45471.2|45451.2|45456.2|45436.2|19
1727702030000|2024-09-30 13:13:50|45466.5|45446.5|45466.2|45446.2|45469.6|45449.6|45464.6|45444.6|15
1727702040000|2024-09-30 13:14:00|45467.1|45447.1|45437.1|45417.1|45469.6|45449.6|45434.6|45414.6|24
1727702050000|2024-09-30 13:14:10|45438.7|45418.7|45456.2|45436.2|45456.2|45436.2|45438.7|45418.7|6
1727702060000|2024-09-30 13:14:20|45459.6|45439.6|45438.1|45418.1|45466.2|45446.2|45438.1|45418.1|31
1727702070000|2024-09-30 13:14:30|45439.6|45419.6|45458.1|45438.1|45458.1|45438.1|45439.6|45419.6|11
1727702080000|2024-09-30 13:14:40|45459|45439|45443.1|45423.1|45459|45439|45440.6|45420.6|18
1727702090000|2024-09-30 13:14:50|45440.6|45420.6|45426.5|45406.5|45440.6|45420.6|45423.1|45403.1|17
1727702100000|2024-09-30 13:15:00|45424.6|45404.6|45444|45424|45444|45424|45424.6|45404.6|25
1727702110000|2024-09-30 13:15:10|45442.5|45422.5|45404.3|45384.3|45442.5|45422.5|45404.3|45384.3|34
1727702120000|2024-09-30 13:15:20|45405.9|45385.9|45410.9|45390.9|45413.4|45393.4|45403.4|45383.4|10
1727702130000|2024-09-30 13:15:30|45409.3|45389.3|45423.4|45403.4|45423.4|45403.4|45406.8|45386.8|22
1727702140000|2024-09-30 13:15:40|45424.3|45404.3|45433.1|45413.1|45433.1|45413.1|45423.4|45403.4|8
1727702150000|2024-09-30 13:15:50|45434|45414|45449|45429|45449|45429|45434|45414|13
1727702160000|2024-09-30 13:16:00|45450.6|45430.6|45419.6|45399.6|45451.5|45431.5|45419|45399|46
1727702170000|2024-09-30 13:16:10|45418.1|45398.1|45411.5|45391.5|45418.1|45398.1|45411.5|45391.5|14
1727702180000|2024-09-30 13:16:20|45413.1|45393.1|45418.1|45398.1|45423.1|45403.1|45413.1|45393.1|16
1727702190000|2024-09-30 13:16:30|45416.5|45396.5|45411.5|45391.5|45417.1|45397.1|45411.5|45391.5|8
1727702200000|2024-09-30 13:16:40|45410.6|45390.6|45408.1|45388.1|45412.5|45392.5|45408.1|45388.1|7
1727702210000|2024-09-30 13:16:50|45406.5|45386.5|45405|45385|45406.5|45386.5|45403.4|45383.4|16
1727702220000|2024-09-30 13:17:00|45406.5|45386.5|45409|45389|45415.6|45395.6|45406.5|45386.5|11
1727702230000|2024-09-30 13:17:10|45411.5|45391.5|45405.6|45385.6|45424|45404|45405.6|45385.6|26
1727702240000|2024-09-30 13:17:20|45404|45384|45406.5|45386.5|45408.1|45388.1|45402.5|45382.5|9
1727702250000|2024-09-30 13:17:30|45405|45385|45402.1|45382.1|45405|45385|45402.1|45382.1|6
1727702260000|2024-09-30 13:17:40|45401.2|45381.2|45415|45395|45416.5|45396.5|45395|45375|35
1727702270000|2024-09-30 13:17:50|45416.5|45396.5|45395|45375|45416.5|45396.5|45395|45375|31
1727702280000|2024-09-30 13:18:00|45396.5|45376.5|45417.5|45397.5|45420|45400|45396.5|45376.5|52
1727702290000|2024-09-30 13:18:10|45418.4|45398.4|45420|45400|45420|45400|45415.9|45395.9|25
1727702300000|2024-09-30 13:18:20|45420.9|45400.9|45425|45405|45428.4|45408.4|45420.9|45400.9|13
1727702310000|2024-09-30 13:18:30|45423.4|45403.4|45416.8|45396.8|45423.4|45403.4|45413.4|45393.4|10
1727702320000|2024-09-30 13:18:40|45415.9|45395.9|45415|45395|45415.9|45395.9|45413.4|45393.4|6
1727702330000|2024-09-30 13:18:50|45413.4|45393.4|45407.5|45387.5|45413.4|45393.4|45407.5|45387.5|2
1727702340000|2024-09-30 13:19:00|45406.5|45386.5|45390.9|45370.9|45406.5|45386.5|45390.9|45370.9|20
1727702350000|2024-09-30 13:19:10|45388.4|45368.4|45390|45370|45390.9|45370.9|45388.4|45368.4|7
1727702360000|2024-09-30 13:19:20|45382.8|45362.8|45353.7|45333.7|45386.8|45366.8|45346.2|45326.2|99
1727702370000|2024-09-30 13:19:30|45352.2|45332.2|45368.1|45348.1|45368.1|45348.1|45348.7|45328.7|40
1727702380000|2024-09-30 13:19:40|45367.2|45347.2|45376.2|45356.2|45378.7|45358.7|45358.1|45338.1|64
1727702390000|2024-09-30 13:19:50|45373.7|45353.7|45382.8|45362.8|45382.8|45362.8|45372.2|45352.2|12
1727702400000|2024-09-30 13:20:00|45385.3|45365.3|45357.8|45337.8|45385.3|45365.3|45355.3|45335.3|77
1727702410000|2024-09-30 13:20:10|45358.7|45338.7|45338.7|45318.7|45369.7|45349.7|45338.7|45318.7|85
1727702420000|2024-09-30 13:20:20|45330.6|45310.6|45295.6|45275.6|45330.6|45310.6|45295.6|45275.6|82
1727702430000|2024-09-30 13:20:30|45294|45274|45296.2|45276.2|45296.2|45276.2|45289.7|45269.7|27
1727702440000|2024-09-30 13:20:40|45298.7|45278.7|45295.6|45275.6|45306.2|45286.2|45291.2|45271.2|55
1727702450000|2024-09-30 13:20:50|45292.2|45272.2|45282.2|45262.2|45292.2|45272.2|45282.2|45262.2|25
1727702460000|2024-09-30 13:21:00|45281.2|45261.2|45285.3|45265.3|45288.7|45268.7|45277.2|45257.2|41
1727702470000|2024-09-30 13:21:10|45283.7|45263.7|45283.7|45263.7|45285.3|45265.3|45278.7|45258.7|12
1727702480000|2024-09-30 13:21:20|45280.3|45260.3|45293.7|45273.7|45296.2|45276.2|45280.3|45260.3|33
1727702490000|2024-09-30 13:21:30|45292.8|45272.8|45288.7|45268.7|45293.7|45273.7|45276.2|45256.2|74
1727702500000|2024-09-30 13:21:40|45291.2|45271.2|45315.3|45295.3|45315.3|45295.3|45291.2|45271.2|26
1727702510000|2024-09-30 13:21:50|45317.8|45297.8|45348.4|45328.4|45349.4|45329.4|45315.3|45295.3|93
1727702520000|2024-09-30 13:22:00|45349.4|45329.4|45350.6|45330.6|45363.4|45343.4|45349.4|45329.4|65
1727702530000|2024-09-30 13:22:10|45349|45329|45334.7|45314.7|45349|45329|45324|45304|28
1727702540000|2024-09-30 13:22:20|45335.6|45315.6|45344.3|45324.3|45348.1|45328.1|45335.6|45315.6|38
1727702550000|2024-09-30 13:22:30|45349.7|45329.7|45362.2|45342.2|45362.2|45342.2|45348.1|45328.1|28
1727702560000|2024-09-30 13:22:40|45363.1|45343.1|45343.1|45323.1|45363.1|45343.1|45343.1|45323.1|22
1727702570000|2024-09-30 13:22:50|45341.5|45321.5|45344.7|45324.7|45349.7|45329.7|45341.5|45321.5|17
1727702580000|2024-09-30 13:23:00|45345.6|45325.6|45330.6|45310.6|45348.1|45328.1|45328.1|45308.1|20
1727702590000|2024-09-30 13:23:10|45329.7|45309.7|45340.6|45320.6|45342.2|45322.2|45329.7|45309.7|20
1727702600000|2024-09-30 13:23:20|45342.2|45322.2|45350.6|45330.6|45352.2|45332.2|45342.2|45322.2|7
1727702610000|2024-09-30 13:23:30|45348.1|45328.1|45360.6|45340.6|45360.6|45340.6|45348.1|45328.1|7
1727702620000|2024-09-30 13:23:40|45362.2|45342.2|45378.1|45358.1|45378.1|45358.1|45362.2|45342.2|11
1727702630000|2024-09-30 13:23:50|45383.1|45363.1|45378.1|45358.1|45383.1|45363.1|45378.1|45358.1|14
1727702640000|2024-09-30 13:24:00|45379.7|45359.7|45380.6|45360.6|45380.6|45360.6|45375.6|45355.6|20
1727702650000|2024-09-30 13:24:10|45383.7|45363.7|45389.7|45369.7|45389.7|45369.7|45383.7|45363.7|21
1727702660000|2024-09-30 13:24:20|45394.7|45374.7|45391.5|45371.5|45395.6|45375.6|45391.5|45371.5|24
1727702670000|2024-09-30 13:24:30|45390.6|45370.6|45398.7|45378.7|45401.2|45381.2|45387.2|45367.2|27
1727702680000|2024-09-30 13:24:40|45401.2|45381.2|45399.7|45379.7|45401.2|45381.2|45398.1|45378.1|9
1727702690000|2024-09-30 13:24:50|45398.1|45378.1|45374.7|45354.7|45398.1|45378.1|45374.7|45354.7|24
1727702700000|2024-09-30 13:25:00|45378.1|45358.1|45384.7|45364.7|45398.7|45378.7|45378.1|45358.1|35
1727702710000|2024-09-30 13:25:10|45382.2|45362.2|45379|45359|45384.7|45364.7|45379|45359|15
1727702720000|2024-09-30 13:25:20|45380.6|45360.6|45340.6|45320.6|45382.2|45362.2|45340.6|45320.6|32
1727702730000|2024-09-30 13:25:30|45348.7|45328.7|45347.2|45327.2|45348.7|45328.7|45347.2|45327.2|32
1727702740000|2024-09-30 13:25:40|45345.6|45325.6|45315|45295|45345.6|45325.6|45315|45295|39
1727702750000|2024-09-30 13:25:50|45313.1|45293.1|45312.2|45292.2|45318.1|45298.1|45308.1|45288.1|32
1727702760000|2024-09-30 13:26:00|45313.1|45293.1|45325.6|45305.6|45328.1|45308.1|45313.1|45293.1|47
1727702770000|2024-09-30 13:26:10|45324.7|45304.7|45335.6|45315.6|45338.1|45318.1|45318.1|45298.1|17
1727702780000|2024-09-30 13:26:20|45336.5|45316.5|45335|45315|45340.6|45320.6|45335|45315|6
1727702790000|2024-09-30 13:26:30|45333.1|45313.1|45343.1|45323.1|45343.1|45323.1|45330.6|45310.6|11
1727702800000|2024-09-30 13:26:40|45345.6|45325.6|45314|45294|45345.6|45325.6|45314|45294|34
1727702810000|2024-09-30 13:26:50|45312.5|45292.5|45317.2|45297.2|45317.2|45297.2|45307.5|45287.5|14
1727702820000|2024-09-30 13:27:00|45318.1|45298.1|45315.6|45295.6|45320.6|45300.6|45314|45294|22
1727702830000|2024-09-30 13:27:10|45318.1|45298.1|45341.2|45321.2|45341.2|45321.2|45318.1|45298.1|27
1727702840000|2024-09-30 13:27:20|45338.7|45318.7|45333.7|45313.7|45338.7|45318.7|45333.7|45313.7|3
1727702850000|2024-09-30 13:27:30|45331.2|45311.2|45336.2|45316.2|45336.2|45316.2|45328.7|45308.7|12
1727702860000|2024-09-30 13:27:40|45338.7|45318.7|45352.8|45332.8|45352.8|45332.8|45338.7|45318.7|13
1727702870000|2024-09-30 13:27:50|45351.2|45331.2|45356.2|45336.2|45356.2|45336.2|45351.2|45331.2|8
1727702880000|2024-09-30 13:28:00|45353.7|45333.7|45366.8|45346.8|45368.4|45348.4|45353.7|45333.7|40
1727702890000|2024-09-30 13:28:10|45365.3|45345.3|45374.3|45354.3|45374.3|45354.3|45364.3|45344.3|42
1727702900000|2024-09-30 13:28:20|45375.9|45355.9|45379.4|45359.4|45381.9|45361.9|45375.9|45355.9|1
1727702910000|2024-09-30 13:28:30|45376.9|45356.9|45379.4|45359.4|45380.3|45360.3|45375.3|45355.3|25
1727702920000|2024-09-30 13:28:40|45377.8|45357.8|45366.2|45346.2|45377.8|45357.8|45366.2|45346.2|13
1727702930000|2024-09-30 13:28:50|45367.8|45347.8|45368.7|45348.7|45368.7|45348.7|45366.2|45346.2|3
1727702940000|2024-09-30 13:29:00|45366.2|45346.2|45367.8|45347.8|45368.7|45348.7|45366.2|45346.2|41
1727702950000|2024-09-30 13:29:10|45370.3|45350.3|45361.2|45341.2|45376.2|45356.2|45361.2|45341.2|30
1727702960000|2024-09-30 13:29:20|45363.7|45343.7|45361.2|45341.2|45365.3|45345.3|45361.2|45341.2|7
1727702970000|2024-09-30 13:29:30|45359.7|45339.7|45360.3|45340.3|45362.8|45342.8|45352.2|45332.2|21
1727702980000|2024-09-30 13:29:40|45361.2|45341.2|45364.4|45344.4|45364.4|45344.4|45359.4|45339.4|3
1727702990000|2024-09-30 13:29:50|45365.9|45345.9|45339.4|45319.4|45382.2|45362.2|45339.4|45319.4|81
1727703000000|2024-09-30 13:30:00|45337.5|45317.5|45353.4|45333.4|45357.5|45337.5|45326.9|45306.9|45
1727703010000|2024-09-30 13:30:10|45355|45335|45349.4|45329.4|45355|45335|45336.9|45316.9|28
1727703020000|2024-09-30 13:30:20|45347.8|45327.8|45346.9|45326.9|45349.4|45329.4|45341.9|45321.9|6
1727703030000|2024-09-30 13:30:30|45348.4|45328.4|45346.9|45326.9|45349.4|45329.4|45341.9|45321.9|11
1727703040000|2024-09-30 13:30:40|45345.3|45325.3|45331.9|45311.9|45347.8|45327.8|45331.9|45311.9|13
1727703050000|2024-09-30 13:30:50|45333.4|45313.4|45325.3|45305.3|45339.4|45319.4|45325.3|45305.3|12
1727703060000|2024-09-30 13:31:00|45324.4|45304.4|45325.3|45305.3|45331.9|45311.9|45324.4|45304.4|13
1727703070000|2024-09-30 13:31:10|45324.4|45304.4|45311.2|45291.2|45324.4|45304.4|45309.7|45289.7|19
1727703080000|2024-09-30 13:31:20|45312.8|45292.8|45277.2|45257.2|45313.7|45293.7|45275.6|45255.6|66
1727703090000|2024-09-30 13:31:30|45275.6|45255.6|45270.6|45250.6|45278.1|45258.1|45270.6|45250.6|24
1727703100000|2024-09-30 13:31:40|45273.1|45253.1|45225.6|45205.6|45273.1|45253.1|45222.5|45202.5|144
1727703110000|2024-09-30 13:31:50|45227.2|45207.2|45268.1|45248.1|45273.1|45253.1|45227.2|45207.2|43
1727703120000|2024-09-30 13:32:00|45267.2|45247.2|45250.6|45230.6|45268.1|45248.1|45246.6|45226.6|24
1727703130000|2024-09-30 13:32:10|45251.6|45231.6|45243.1|45223.1|45251.6|45231.6|45238.1|45218.1|38
1727703140000|2024-09-30 13:32:20|45245.6|45225.6|45255.6|45235.6|45258.1|45238.1|45245.6|45225.6|147
1727703150000|2024-09-30 13:32:30|45253.1|45233.1|45245.6|45225.6|45254.7|45234.7|45245.6|45225.6|22
1727703160000|2024-09-30 13:32:40|45247.2|45227.2|45248.1|45228.1|45248.1|45228.1|45235.6|45215.6|38
1727703170000|2024-09-30 13:32:50|45245.6|45225.6|45239.7|45219.7|45248.1|45228.1|45238.1|45218.1|18
1727703180000|2024-09-30 13:33:00|45238.1|45218.1|45234.1|45214.1|45239.7|45219.7|45225.6|45205.6|31
1727703190000|2024-09-30 13:33:10|45235.6|45215.6|45224.7|45204.7|45235.6|45215.6|45223.1|45203.1|9
1727703200000|2024-09-30 13:33:20|45225.6|45205.6|45234.7|45214.7|45234.7|45214.7|45220.6|45200.6|33
1727703210000|2024-09-30 13:33:30|45235.6|45215.6|45238.1|45218.1|45240.6|45220.6|45229.1|45209.1|12
1727703220000|2024-09-30 13:33:40|45235.6|45215.6|45227.2|45207.2|45235.6|45215.6|45224.7|45204.7|17
1727703230000|2024-09-30 13:33:50|45229.7|45209.7|45232.2|45212.2|45237.2|45217.2|45228.1|45208.1|18
1727703240000|2024-09-30 13:34:00|45229.7|45209.7|45256.2|45236.2|45256.2|45236.2|45229.7|45209.7|26
1727703250000|2024-09-30 13:34:10|45255.3|45235.3|45266.2|45246.2|45267.8|45247.8|45255.3|45235.3|21
1727703260000|2024-09-30 13:34:20|45267.8|45247.8|45271.2|45251.2|45272.8|45252.8|45263.7|45243.7|18
1727703270000|2024-09-30 13:34:30|45270.3|45250.3|45266.2|45246.2|45270.3|45250.3|45266.2|45246.2|13
1727703280000|2024-09-30 13:34:40|45263.1|45243.1|45256.2|45236.2|45263.1|45243.1|45252.8|45232.8|26
1727703290000|2024-09-30 13:34:50|45253.1|45233.1|45269.7|45249.7|45289.7|45269.7|45253.1|45233.1|203
1727703300000|2024-09-30 13:35:00|45266.2|45246.2|45264.4|45244.4|45271.9|45251.9|45262.2|45242.2|44
1727703310000|2024-09-30 13:35:10|45266.9|45246.9|45284.4|45264.4|45284.4|45264.4|45264.4|45244.4|44
1727703320000|2024-09-30 13:35:20|45281.9|45261.9|45255.6|45235.6|45281.9|45261.9|45255.6|45235.6|49
1727703330000|2024-09-30 13:35:30|45253.1|45233.1|45250.3|45230.3|45256.2|45236.2|45241.2|45221.2|35
1727703340000|2024-09-30 13:35:40|45247.8|45227.8|45238.7|45218.7|45248.7|45228.7|45233.7|45213.7|21
1727703350000|2024-09-30 13:35:50|45233.7|45213.7|45208.1|45188.1|45233.7|45213.7|45208.1|45188.1|51
1727703360000|2024-09-30 13:36:00|45206.6|45186.6|45188.1|45168.1|45206.6|45186.6|45184.1|45164.1|97
1727703370000|2024-09-30 13:36:10|45187.2|45167.2|45193.1|45173.1|45197.2|45177.2|45187.2|45167.2|48
1727703380000|2024-09-30 13:36:20|45190|45170|45200.6|45180.6|45207.2|45187.2|45186.6|45166.6|30
1727703390000|2024-09-30 13:36:30|45199.1|45179.1|45189.7|45169.7|45199.1|45179.1|45188.1|45168.1|12
1727703400000|2024-09-30 13:36:40|45188.1|45168.1|45195.6|45175.6|45197.2|45177.2|45185.6|45165.6|22
1727703410000|2024-09-30 13:36:50|45194.1|45174.1|45202.2|45182.2|45202.2|45182.2|45190.6|45170.6|38
1727703420000|2024-09-30 13:37:00|45204.7|45184.7|45196.2|45176.2|45218.7|45198.7|45196.2|45176.2|57
1727703430000|2024-09-30 13:37:10|45194.7|45174.7|45196.3|45176.3|45198.7|45178.7|45192.8|45172.8|25
1727703440000|2024-09-30 13:37:20|45197.8|45177.8|45191.3|45171.3|45197.8|45177.8|45188.8|45168.8|15
1727703450000|2024-09-30 13:37:30|45188.8|45168.8|45193.8|45173.8|45193.8|45173.8|45187.8|45167.8|34
1727703460000|2024-09-30 13:37:40|45198.8|45178.8|45196.3|45176.3|45198.8|45178.8|45196.3|45176.3|12
1727703470000|2024-09-30 13:37:50|45193.8|45173.8|45189.7|45169.7|45193.8|45173.8|45188.1|45168.1|19
1727703480000|2024-09-30 13:38:00|45188.8|45168.8|45161.3|45141.3|45188.8|45168.8|45161.3|45141.3|74
1727703490000|2024-09-30 13:38:10|45163.8|45143.8|45162.2|45142.2|45163.8|45143.8|45157.2|45137.2|23
1727703500000|2024-09-30 13:38:20|45164.7|45144.7|45164.7|45144.7|45168.8|45148.8|45164.7|45144.7|15
1727703510000|2024-09-30 13:38:30|45163.8|45143.8|45171.3|45151.3|45171.3|45151.3|45163.8|45143.8|19
1727703520000|2024-09-30 13:38:40|45170.3|45150.3|45176.3|45156.3|45176.3|45156.3|45170.3|45150.3|21
1727703530000|2024-09-30 13:38:50|45169.1|45149.1|45137.5|45117.5|45169.1|45149.1|45137.5|45117.5|31
1727703540000|2024-09-30 13:39:00|45139.1|45119.1|45109.7|45089.7|45139.1|45119.1|45108.1|45088.1|140
1727703550000|2024-09-30 13:39:10|45111.3|45091.3|45128.1|45108.1|45128.1|45108.1|45108.1|45088.1|48
1727703560000|2024-09-30 13:39:20|45130.6|45110.6|45128.1|45108.1|45133.1|45113.1|45125.6|45105.6|46
1727703570000|2024-09-30 13:39:30|45133.1|45113.1|45128.1|45108.1|45133.1|45113.1|45124.7|45104.7|13
1727703580000|2024-09-30 13:39:40|45130.6|45110.6|45108.1|45088.1|45130.6|45110.6|45108.1|45088.1|33
1727703590000|2024-09-30 13:39:50|45105.6|45085.6|45116.6|45096.6|45118.1|45098.1|45105.6|45085.6|92
1727703600000|2024-09-30 13:40:00|45118.1|45098.1|45143.1|45123.1|45143.1|45123.1|45118.1|45098.1|44
1727703610000|2024-09-30 13:40:10|45142.2|45122.2|45135.6|45115.6|45145.6|45125.6|45133.1|45113.1|18
1727703620000|2024-09-30 13:40:20|45138.1|45118.1|45143.1|45123.1|45143.1|45123.1|45133.1|45113.1|10
1727703630000|2024-09-30 13:40:30|45144.1|45124.1|45160.6|45140.6|45160.6|45140.6|45144.1|45124.1|22
1727703640000|2024-09-30 13:40:40|45163.1|45143.1|45169.7|45149.7|45169.7|45149.7|45163.1|45143.1|38
1727703650000|2024-09-30 13:40:50|45170.6|45150.6|45158.1|45138.1|45173.1|45153.1|45158.1|45138.1|35
1727703660000|2024-09-30 13:41:00|45156.6|45136.6|45154.7|45134.7|45156.6|45136.6|45154.7|45134.7|8
1727703670000|2024-09-30 13:41:10|45145.6|45125.6|45150.6|45130.6|45150.6|45130.6|45140.6|45120.6|12
1727703680000|2024-09-30 13:41:20|45149.1|45129.1|45150|45130|45150|45130|45149.1|45129.1|12
1727703690000|2024-09-30 13:41:30|45151|45131|45186.6|45166.6|45186.6|45166.6|45151|45131|34
1727703700000|2024-09-30 13:41:40|45189.1|45169.1|45199.7|45179.7|45200.6|45180.6|45189.1|45169.1|27
1727703710000|2024-09-30 13:41:50|45200.6|45180.6|45205.3|45185.3|45206.9|45186.9|45199.7|45179.7|32
1727703720000|2024-09-30 13:42:00|45202.8|45182.8|45203.8|45183.8|45203.8|45183.8|45201.3|45181.3|30
1727703730000|2024-09-30 13:42:10|45206.3|45186.3|45205.6|45185.6|45209.7|45189.7|45204.1|45184.1|23
1727703740000|2024-09-30 13:42:20|45208.1|45188.1|45212.2|45192.2|45212.2|45192.2|45207.2|45187.2|21
1727703750000|2024-09-30 13:42:30|45214.1|45194.1|45210.6|45190.6|45222.2|45202.2|45210.6|45190.6|27
1727703760000|2024-09-30 13:42:40|45208.1|45188.1|45215.6|45195.6|45215.6|45195.6|45208.1|45188.1|14
1727703770000|2024-09-30 13:42:50|45213.1|45193.1|45200.6|45180.6|45213.1|45193.1|45199.1|45179.1|40
1727703780000|2024-09-30 13:43:00|45198.1|45178.1|45180.6|45160.6|45198.1|45178.1|45180.6|45160.6|27
1727703790000|2024-09-30 13:43:10|45178.1|45158.1|45197.2|45177.2|45197.2|45177.2|45170.6|45150.6|42
1727703800000|2024-09-30 13:43:20|45195.6|45175.6|45190.6|45170.6|45195.6|45175.6|45190.6|45170.6|35
1727703810000|2024-09-30 13:43:30|45189.7|45169.7|45194.7|45174.7|45194.7|45174.7|45189.7|45169.7|2
1727703820000|2024-09-30 13:43:40|45192.2|45172.2|45193.8|45173.8|45197.2|45177.2|45192.2|45172.2|15
1727703830000|2024-09-30 13:43:50|45194.7|45174.7|45175.6|45155.6|45194.7|45174.7|45175.6|45155.6|14
1727703840000|2024-09-30 13:44:00|45177.2|45157.2|45179.7|45159.7|45179.7|45159.7|45175.6|45155.6|13
1727703850000|2024-09-30 13:44:10|45180.6|45160.6|45189.7|45169.7|45189.7|45169.7|45180.6|45160.6|19
1727703860000|2024-09-30 13:44:20|45190.6|45170.6|45195.6|45175.6|45198.1|45178.1|45190.6|45170.6|15
1727703870000|2024-09-30 13:44:30|45193.1|45173.1|45190.6|45170.6|45193.1|45173.1|45190.6|45170.6|8
1727703880000|2024-09-30 13:44:40|45183.1|45163.1|45191.3|45171.3|45191.3|45171.3|45181.6|45161.6|30
1727703890000|2024-09-30 13:44:50|45192.2|45172.2|45192.2|45172.2|45198.8|45178.8|45192.2|45172.2|13
1727703900000|2024-09-30 13:45:00|45188.8|45168.8|45181.3|45161.3|45188.8|45168.8|45181.3|45161.3|24
1727703910000|2024-09-30 13:45:10|45179.7|45159.7|45184.7|45164.7|45184.7|45164.7|45178.1|45158.1|19
1727703920000|2024-09-30 13:45:20|45186.3|45166.3|45193.1|45173.1|45198.1|45178.1|45184.1|45164.1|31
1727703930000|2024-09-30 13:45:30|45190.6|45170.6|45185.6|45165.6|45190.6|45170.6|45180.6|45160.6|16
1727703940000|2024-09-30 13:45:40|45187.2|45167.2|45178.1|45158.1|45187.2|45167.2|45178.1|45158.1|12
1727703950000|2024-09-30 13:45:50|45178.2|45158.2|45166.6|45146.6|45178.2|45158.2|45166.6|45146.6|11
1727703960000|2024-09-30 13:46:00|45168.2|45148.2|45163.2|45143.2|45178.2|45158.2|45156.6|45136.6|40
1727703970000|2024-09-30 13:46:10|45164.7|45144.7|45165.7|45145.7|45168.2|45148.2|45163.2|45143.2|17
1727703980000|2024-09-30 13:46:20|45168.2|45148.2|45199.1|45179.1|45199.1|45179.1|45168.2|45148.2|13
1727703990000|2024-09-30 13:46:30|45200.7|45180.7|45194.1|45174.1|45200.7|45180.7|45192.5|45172.5|8
1727704000000|2024-09-30 13:46:40|45191.6|45171.6|45189.1|45169.1|45191.6|45171.6|45185|45165|9
1727704010000|2024-09-30 13:46:50|45187.5|45167.5|45185.7|45165.7|45189.1|45169.1|45184.1|45164.1|8
1727704020000|2024-09-30 13:47:00|45187.2|45167.2|45182.5|45162.5|45197.5|45177.5|45182.5|45162.5|22
1727704030000|2024-09-30 13:47:10|45184.1|45164.1|45179.1|45159.1|45189.1|45169.1|45179.1|45159.1|13
1727704040000|2024-09-30 13:47:20|45180|45160|45184.1|45164.1|45189.1|45169.1|45180|45160|9
1727704050000|2024-09-30 13:47:30|45187.5|45167.5|45182.5|45162.5|45189.1|45169.1|45172.5|45152.5|41
1727704060000|2024-09-30 13:47:40|45184.1|45164.1|45177.5|45157.5|45190|45170|45176.6|45156.6|15
1727704070000|2024-09-30 13:47:50|45178.5|45158.5|45178.5|45158.5|45180|45160|45175|45155|7
1727704080000|2024-09-30 13:48:00|45177.5|45157.5|45181.6|45161.6|45181.6|45161.6|45176.6|45156.6|24
1727704090000|2024-09-30 13:48:10|45180|45160|45163.5|45143.5|45180|45160|45163.5|45143.5|52
1727704100000|2024-09-30 13:48:20|45165|45145|45164.1|45144.1|45168.2|45148.2|45161|45141|13
1727704110000|2024-09-30 13:48:30|45165.7|45145.7|45195.7|45175.7|45199.7|45179.7|45165.7|45145.7|26
1727704120000|2024-09-30 13:48:40|45198.2|45178.2|45198.2|45178.2|45198.2|45178.2|45193.2|45173.2|28
1727704130000|2024-09-30 13:48:50|45194.7|45174.7|45183.2|45163.2|45194.7|45174.7|45182.2|45162.2|9
1727704140000|2024-09-30 13:49:00|45184.7|45164.7|45197.8|45177.8|45197.8|45177.8|45183.2|45163.2|11
1727704150000|2024-09-30 13:49:10|45196.3|45176.3|45239.4|45219.4|45239.4|45219.4|45196.3|45176.3|55
1727704160000|2024-09-30 13:49:20|45240.3|45220.3|45237.2|45217.2|45240.3|45220.3|45234.7|45214.7|7
1727704170000|2024-09-30 13:49:30|45236.3|45216.3|45236.3|45216.3|45240.3|45220.3|45232.2|45212.2|14
1727704180000|2024-09-30 13:49:40|45241.3|45221.3|45236.3|45216.3|45241.3|45221.3|45236.3|45216.3|9
1727704190000|2024-09-30 13:49:50|45237.8|45217.8|45251.3|45231.3|45251.3|45231.3|45236.3|45216.3|14
1727704200000|2024-09-30 13:50:00|45252.8|45232.8|45218.8|45198.8|45252.8|45232.8|45218.8|45198.8|38
1727704210000|2024-09-30 13:50:10|45216.3|45196.3|45211.3|45191.3|45216.3|45196.3|45208.8|45188.8|8
1727704220000|2024-09-30 13:50:20|45209.7|45189.7|45202.2|45182.2|45211.3|45191.3|45198.2|45178.2|42
1727704230000|2024-09-30 13:50:30|45204.7|45184.7|45216.6|45196.6|45218.2|45198.2|45204.7|45184.7|17
1727704240000|2024-09-30 13:50:40|45215.7|45195.7|45213.2|45193.2|45218.2|45198.2|45210.7|45190.7|6
1727704250000|2024-09-30 13:50:50|45210.7|45190.7|45206.6|45186.6|45215.7|45195.7|45206.6|45186.6|7
1727704260000|2024-09-30 13:51:00|45208.2|45188.2|45203.2|45183.2|45208.2|45188.2|45198.2|45178.2|27
1727704270000|2024-09-30 13:51:10|45205.7|45185.7|45208.2|45188.2|45208.2|45188.2|45205.7|45185.7|22
1727704280000|2024-09-30 13:51:20|45209.7|45189.7|45219.7|45199.7|45219.7|45199.7|45209.7|45189.7|25
1727704290000|2024-09-30 13:51:30|45218.2|45198.2|45220.7|45200.7|45224.7|45204.7|45218.2|45198.2|14
1727704300000|2024-09-30 13:51:40|45219.1|45199.1|45220.7|45200.7|45220.7|45200.7|45218.2|45198.2|6
1727704310000|2024-09-30 13:51:50|45224.7|45204.7|45238.2|45218.2|45238.2|45218.2|45224.7|45204.7|3
1727704320000|2024-09-30 13:52:00|45234.1|45214.1|45250.7|45230.7|45253.2|45233.2|45233.2|45213.2|5
1727704330000|2024-09-30 13:52:10|45253.2|45233.2|45234.7|45214.7|45258.2|45238.2|45234.7|45214.7|15
1727704340000|2024-09-30 13:52:20|45235.7|45215.7|45230.7|45210.7|45235.7|45215.7|45229.1|45209.1|4
1727704350000|2024-09-30 13:52:30|45229.1|45209.1|45226.6|45206.6|45229.1|45209.1|45226.6|45206.6|20
1727704360000|2024-09-30 13:52:40|45228.2|45208.2|45225.7|45205.7|45229.1|45209.1|45225.7|45205.7|8
1727704370000|2024-09-30 13:52:50|45225|45205|45228.2|45208.2|45229.7|45209.7|45223.2|45203.2|17
1727704380000|2024-09-30 13:53:00|45226.6|45206.6|45224.1|45204.1|45230.7|45210.7|45224.1|45204.1|14
1727704390000|2024-09-30 13:53:10|45223.2|45203.2|45226.6|45206.6|45226.6|45206.6|45218.2|45198.2|7
1727704400000|2024-09-30 13:53:20|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|45228.2|45208.2|6
1727704410000|2024-09-30 13:53:30|45233.2|45213.2|45233.2|45213.2|45236.6|45216.6|45231.6|45211.6|11
1727704420000|2024-09-30 13:53:40|45231.6|45211.6|45238.2|45218.2|45238.2|45218.2|45229.7|45209.7|8
1727704430000|2024-09-30 13:53:50|45240.7|45220.7|45246.3|45226.3|45246.3|45226.3|45238.2|45218.2|14
1727704440000|2024-09-30 13:54:00|45248.2|45228.2|45256.6|45236.6|45256.6|45236.6|45248.2|45228.2|12
1727704450000|2024-09-30 13:54:10|45260.7|45240.7|45253.2|45233.2|45260.7|45240.7|45253.2|45233.2|13
1727704460000|2024-09-30 13:54:20|45254.1|45234.1|45256.6|45236.6|45256.6|45236.6|45251.6|45231.6|29
1727704470000|2024-09-30 13:54:30|45253.2|45233.2|45264.1|45244.1|45264.1|45244.1|45236.6|45216.6|50
1727704480000|2024-09-30 13:54:40|45262.6|45242.6|45267.6|45247.6|45271|45251|45262.6|45242.6|28
1727704490000|2024-09-30 13:54:50|45269.1|45249.1|45283.2|45263.2|45286.3|45266.3|45269.1|45249.1|31
1727704500000|2024-09-30 13:55:00|45281.6|45261.6|45243.5|45223.5|45281.6|45261.6|45243.5|45223.5|49
1727704510000|2024-09-30 13:55:10|45245.1|45225.1|45250.1|45230.1|45250.1|45230.1|45245.1|45225.1|31
1727704520000|2024-09-30 13:55:20|45246|45226|45243.5|45223.5|45250.1|45230.1|45243.5|45223.5|8
1727704530000|2024-09-30 13:55:30|45245.1|45225.1|45235.1|45215.1|45246.6|45226.6|45235.1|45215.1|25
1727704540000|2024-09-30 13:55:40|45233.5|45213.5|45240.1|45220.1|45240.1|45220.1|45233.5|45213.5|9
1727704550000|2024-09-30 13:55:50|45241.6|45221.6|45247.6|45227.6|45247.6|45227.6|45241.6|45221.6|10
1727704560000|2024-09-30 13:56:00|45246.6|45226.6|45243.5|45223.5|45250.1|45230.1|45243.5|45223.5|10
1727704570000|2024-09-30 13:56:10|45245.1|45225.1|45242.6|45222.6|45245.1|45225.1|45242.6|45222.6|8
1727704580000|2024-09-30 13:56:20|45241.6|45221.6|45247.6|45227.6|45247.6|45227.6|45236.6|45216.6|38
1727704590000|2024-09-30 13:56:30|45246.6|45226.6|45225.1|45205.1|45246.6|45226.6|45225.1|45205.1|12
1727704600000|2024-09-30 13:56:40|45224.1|45204.1|45229.1|45209.1|45230.7|45210.7|45224.1|45204.1|5
1727704610000|2024-09-30 13:56:50|45230.7|45210.7|45232.6|45212.6|45232.6|45212.6|45218.5|45198.5|15
1727704620000|2024-09-30 13:57:00|45233.5|45213.5|45250.1|45230.1|45250.1|45230.1|45233.5|45213.5|7
1727704630000|2024-09-30 13:57:10|45247.6|45227.6|45245.1|45225.1|45251.6|45231.6|45242.6|45222.6|7
1727704640000|2024-09-30 13:57:20|45241.6|45221.6|45247.6|45227.6|45247.6|45227.6|45240.1|45220.1|2
1727704650000|2024-09-30 13:57:30|45246|45226|45246.6|45226.6|45247.6|45227.6|45245.1|45225.1|4
1727704660000|2024-09-30 13:57:40|45248.2|45228.2|45245.1|45225.1|45248.2|45228.2|45242.6|45222.6|8
1727704670000|2024-09-30 13:57:50|45242.6|45222.6|45232.6|45212.6|45245.1|45225.1|45232.6|45212.6|31
1727704680000|2024-09-30 13:58:00|45231.6|45211.6|45213.2|45193.2|45240.1|45220.1|45213.2|45193.2|60
1727704690000|2024-09-30 13:58:10|45215.1|45195.1|45224.1|45204.1|45224.1|45204.1|45212.6|45192.6|50
1727704700000|2024-09-30 13:58:20|45222.6|45202.6|45220.1|45200.1|45224.1|45204.1|45217.6|45197.6|9
1727704710000|2024-09-30 13:58:30|45221.6|45201.6|45226.6|45206.6|45226.6|45206.6|45220.1|45200.1|9
1727704720000|2024-09-30 13:58:40|45227.6|45207.6|45233.2|45213.2|45233.2|45213.2|45227.6|45207.6|6
1727704730000|2024-09-30 13:58:50|45234.1|45214.1|45227.6|45207.6|45237.6|45217.6|45227.6|45207.6|13
1727704740000|2024-09-30 13:59:00|45225.1|45205.1|45251.6|45231.6|45251.6|45231.6|45225.1|45205.1|11
1727704750000|2024-09-30 13:59:10|45250.1|45230.1|45241.6|45221.6|45250.1|45230.1|45241.6|45221.6|8
1727704760000|2024-09-30 13:59:20|45240.1|45220.1|45245.1|45225.1|45245.1|45225.1|45240.1|45220.1|0
1727704770000|2024-09-30 13:59:30|45241.6|45221.6|45242.6|45222.6|45246.6|45226.6|45241.6|45221.6|11
1727704780000|2024-09-30 13:59:40|45244.1|45224.1|45246.6|45226.6|45248.5|45228.5|45244.1|45224.1|3
1727704790000|2024-09-30 13:59:50|45245.1|45225.1|45225.1|45205.1|45245.1|45225.1|45225.1|45205.1|20
1727704800000|2024-09-30 14:00:00|45216.9|45196.9|45216.6|45196.6|45216.9|45196.9|45208.5|45188.5|42
1727704810000|2024-09-30 14:00:10|45215.1|45195.1|45201|45181|45216.6|45196.6|45201|45181|9
1727704820000|2024-09-30 14:00:20|45200.1|45180.1|45183.5|45163.5|45202.6|45182.6|45181|45161|38
1727704830000|2024-09-30 14:00:30|45185.1|45165.1|45175.1|45155.1|45185.1|45165.1|45173.5|45153.5|16
1727704840000|2024-09-30 14:00:40|45170.1|45150.1|45185.1|45165.1|45186.6|45166.6|45167.6|45147.6|21
1727704850000|2024-09-30 14:00:50|45186.6|45166.6|45184.4|45164.4|45190.1|45170.1|45184.4|45164.4|23
1727704860000|2024-09-30 14:01:00|45182.9|45162.9|45181.9|45161.9|45182.9|45162.9|45176.9|45156.9|14
1727704870000|2024-09-30 14:01:10|45183.5|45163.5|45191|45171|45191|45171|45181.9|45161.9|5
1727704880000|2024-09-30 14:01:20|45191.9|45171.9|45177.9|45157.9|45193.5|45173.5|45177.9|45157.9|4
1727704890000|2024-09-30 14:01:30|45179.4|45159.4|45176.9|45156.9|45181.9|45161.9|45176.9|45156.9|11
1727704900000|2024-09-30 14:01:40|45175.4|45155.4|45169.4|45149.4|45175.4|45155.4|45166.9|45146.9|7
1727704910000|2024-09-30 14:01:50|45171.9|45151.9|45168.5|45148.5|45171.9|45151.9|45166.9|45146.9|5
1727704920000|2024-09-30 14:02:00|45169.4|45149.4|45151.3|45131.3|45169.4|45149.4|45149.8|45129.8|23
1727704930000|2024-09-30 14:02:10|45152.9|45132.9|45138.8|45118.8|45152.9|45132.9|45138.8|45118.8|19
1727704940000|2024-09-30 14:02:20|45141.3|45121.3|45133.8|45113.8|45143.8|45123.8|45133.8|45113.8|39
1727704950000|2024-09-30 14:02:30|45128.8|45108.8|45120.4|45100.4|45128.8|45108.8|45118.8|45098.8|30
1727704960000|2024-09-30 14:02:40|45122|45102|45132|45112|45132|45112|45120.4|45100.4|6
1727704970000|2024-09-30 14:02:50|45134.5|45114.5|45155.4|45135.4|45157|45137|45134.5|45114.5|30
1727704980000|2024-09-30 14:03:00|45153.8|45133.8|45152.3|45132.3|45153.8|45133.8|45148.8|45128.8|3
1727704990000|2024-09-30 14:03:10|45153.8|45133.8|45155.4|45135.4|45155.4|45135.4|45150.4|45130.4|4
1727705000000|2024-09-30 14:03:20|45157.3|45137.3|45158.8|45138.8|45158.8|45138.8|45153.8|45133.8|4
1727705010000|2024-09-30 14:03:30|45157.3|45137.3|45155.4|45135.4|45158.8|45138.8|45153.8|45133.8|0
1727705020000|2024-09-30 14:03:40|45157|45137|45154.8|45134.8|45158.8|45138.8|45151.3|45131.3|15
1727705030000|2024-09-30 14:03:50|45156.3|45136.3|45157.9|45137.9|45158.8|45138.8|45155.4|45135.4|3
1727705040000|2024-09-30 14:04:00|45158.8|45138.8|45163.8|45143.8|45172.9|45152.9|45158.8|45138.8|25
1727705050000|2024-09-30 14:04:10|45162.3|45142.3|45158.8|45138.8|45162.3|45142.3|45158.8|45138.8|25
1727705060000|2024-09-30 14:04:20|45160.4|45140.4|45148.8|45128.8|45160.4|45140.4|45148.8|45128.8|22
1727705070000|2024-09-30 14:04:30|45147.3|45127.3|45140.4|45120.4|45148.8|45128.8|45140.4|45120.4|22
1727705080000|2024-09-30 14:04:40|45142.3|45122.3|45141.3|45121.3|45142.3|45122.3|45138.8|45118.8|0
1727705090000|2024-09-30 14:04:50|45140.4|45120.4|45145.4|45125.4|45147.9|45127.9|45138.8|45118.8|4
1727705100000|2024-09-30 14:05:00|45143.8|45123.8|45143.8|45123.8|45146.3|45126.3|45143.8|45123.8|1
1727705110000|2024-09-30 14:05:10|45147|45127|45133.8|45113.8|45147|45127|45128.8|45108.8|18
1727705120000|2024-09-30 14:05:20|45136.3|45116.3|45162|45142|45162|45142|45136.3|45116.3|50
1727705130000|2024-09-30 14:05:30|45160.4|45140.4|45163.8|45143.8|45165.4|45145.4|45160.4|45140.4|3
1727705140000|2024-09-30 14:05:40|45166.3|45146.3|45168.8|45148.8|45168.8|45148.8|45163.8|45143.8|26
1727705150000|2024-09-30 14:05:50|45167.3|45147.3|45161.3|45141.3|45167.3|45147.3|45158.8|45138.8|26
1727705160000|2024-09-30 14:06:00|45159.8|45139.8|45166.3|45146.3|45166.3|45146.3|45156.3|45136.3|8
1727705170000|2024-09-30 14:06:10|45165.4|45145.4|45163.8|45143.8|45165.4|45145.4|45163.8|45143.8|6
1727705180000|2024-09-30 14:06:20|45165.4|45145.4|45148.8|45128.8|45165.4|45145.4|45148.8|45128.8|19
1727705190000|2024-09-30 14:06:30|45150.4|45130.4|45151.3|45131.3|45151.3|45131.3|45150.4|45130.4|3
1727705200000|2024-09-30 14:06:40|45152.9|45132.9|45143.8|45123.8|45155.4|45135.4|45143.8|45123.8|8
1727705210000|2024-09-30 14:06:50|45145.4|45125.4|45142.3|45122.3|45151.3|45131.3|45142.3|45122.3|12
1727705220000|2024-09-30 14:07:00|45144.8|45124.8|45153.8|45133.8|45153.8|45133.8|45141.3|45121.3|36
1727705230000|2024-09-30 14:07:10|45156.3|45136.3|45138.8|45118.8|45156.3|45136.3|45138.8|45118.8|25
1727705240000|2024-09-30 14:07:20|45136.3|45116.3|45123.8|45103.8|45136.3|45116.3|45123.2|45103.2|12
1727705250000|2024-09-30 14:07:30|45121.3|45101.3|45126.3|45106.3|45126.3|45106.3|45118.8|45098.8|11
1727705260000|2024-09-30 14:07:40|45123.8|45103.8|45135.4|45115.4|45135.4|45115.4|45123.8|45103.8|5
1727705270000|2024-09-30 14:07:50|45136.3|45116.3|45158.8|45138.8|45158.8|45138.8|45136.3|45116.3|16
1727705280000|2024-09-30 14:08:00|45160.4|45140.4|45165.4|45145.4|45165.4|45145.4|45160.4|45140.4|5
1727705290000|2024-09-30 14:08:10|45163.8|45143.8|45163.8|45143.8|45168.8|45148.8|45163.8|45143.8|69
1727705300000|2024-09-30 14:08:20|45165.4|45145.4|45161.3|45141.3|45170.4|45150.4|45158.2|45138.2|21
1727705310000|2024-09-30 14:08:30|45158.8|45138.8|45156.3|45136.3|45165.4|45145.4|45153.8|45133.8|4
1727705320000|2024-09-30 14:08:40|45158.8|45138.8|45151.3|45131.3|45158.8|45138.8|45151.3|45131.3|11
1727705330000|2024-09-30 14:08:50|45152.9|45132.9|45156.3|45136.3|45156.3|45136.3|45152.9|45132.9|4
1727705340000|2024-09-30 14:09:00|45153.8|45133.8|45152.9|45132.9|45158.8|45138.8|45152.3|45132.3|7
1727705350000|2024-09-30 14:09:10|45152.3|45132.3|45151.3|45131.3|45152.3|45132.3|45148.8|45128.8|2
1727705360000|2024-09-30 14:09:20|45153.8|45133.8|45151.3|45131.3|45153.8|45133.8|45148.8|45128.8|11
1727705370000|2024-09-30 14:09:30|45148.8|45128.8|45157.9|45137.9|45157.9|45137.9|45148.8|45128.8|14
1727705380000|2024-09-30 14:09:40|45156.3|45136.3|45156.3|45136.3|45156.3|45136.3|45156.3|45136.3|2
1727705390000|2024-09-30 14:09:50|45158.8|45138.8|45148.8|45128.8|45158.8|45138.8|45148.8|45128.8|13
1727705400000|2024-09-30 14:10:00|45148.9|45128.9|45148.9|45128.9|45150.4|45130.4|45148.9|45128.9|17
1727705410000|2024-09-30 14:10:10|45150.4|45130.4|45134.8|45114.8|45153.9|45133.9|45134.8|45114.8|10
1727705420000|2024-09-30 14:10:20|45132.3|45112.3|45131.4|45111.4|45132.3|45112.3|45123.9|45103.9|27
1727705430000|2024-09-30 14:10:30|45132.9|45112.9|45131.4|45111.4|45134.8|45114.8|45131.4|45111.4|18
1727705440000|2024-09-30 14:10:40|45130.4|45110.4|45138.9|45118.9|45138.9|45118.9|45128.9|45108.9|14
1727705450000|2024-09-30 14:10:50|45141.4|45121.4|45146.4|45126.4|45146.4|45126.4|45141.4|45121.4|12
1727705460000|2024-09-30 14:11:00|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|5
1727705470000|2024-09-30 14:11:10|45138.9|45118.9|45136.4|45116.4|45138.9|45118.9|45136.4|45116.4|11
1727705480000|2024-09-30 14:11:20|45137.9|45117.9|45163.9|45143.9|45163.9|45143.9|45137.9|45117.9|11
1727705490000|2024-09-30 14:11:30|45166.4|45146.4|45171.4|45151.4|45171.4|45151.4|45163.9|45143.9|13
1727705500000|2024-09-30 14:11:40|45168.9|45148.9|45173.9|45153.9|45173.9|45153.9|45168.9|45148.9|11
1727705510000|2024-09-30 14:11:50|45171.4|45151.4|45161.4|45141.4|45171.4|45151.4|45158.9|45138.9|8
1727705520000|2024-09-30 14:12:00|45162.9|45142.9|45166.4|45146.4|45171.4|45151.4|45159.8|45139.8|11
1727705530000|2024-09-30 14:12:10|45164.8|45144.8|45161.4|45141.4|45166.4|45146.4|45161.4|45141.4|8
1727705540000|2024-09-30 14:12:20|45165.4|45145.4|45171.4|45151.4|45171.4|45151.4|45165.4|45145.4|3
1727705550000|2024-09-30 14:12:30|45169.8|45149.8|45163.9|45143.9|45169.8|45149.8|45161.4|45141.4|17
1727705560000|2024-09-30 14:12:40|45161.4|45141.4|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|0
1727705570000|2024-09-30 14:12:50|45160.4|45140.4|45161.4|45141.4|45163.9|45143.9|45160.4|45140.4|2
1727705580000|2024-09-30 14:13:00|45162.9|45142.9|45166.4|45146.4|45166.4|45146.4|45162.9|45142.9|25
1727705590000|2024-09-30 14:13:10|45163.9|45143.9|45183.9|45163.9|45183.9|45163.9|45163.9|45143.9|36
1727705600000|2024-09-30 14:13:20|45186.4|45166.4|45188.9|45168.9|45190.4|45170.4|45186.4|45166.4|5
1727705610000|2024-09-30 14:13:30|45190.4|45170.4|45196.4|45176.4|45196.4|45176.4|45190.4|45170.4|7
1727705620000|2024-09-30 14:13:40|45194.8|45174.8|45191.4|45171.4|45196.4|45176.4|45191.4|45171.4|3
1727705630000|2024-09-30 14:13:50|45188.9|45168.9|45179.8|45159.8|45188.9|45168.9|45179.8|45159.8|23
1727705640000|2024-09-30 14:14:00|45178.9|45158.9|45202|45182|45202|45182|45178.9|45158.9|67
1727705650000|2024-09-30 14:14:10|45202.9|45182.9|45205.4|45185.4|45205.4|45185.4|45202.3|45182.3|5
1727705660000|2024-09-30 14:14:20|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45205.4|45185.4|2
1727705670000|2024-09-30 14:14:30|45207.9|45187.9|45186.4|45166.4|45207.9|45187.9|45183.9|45163.9|19
1727705680000|2024-09-30 14:14:40|45188.9|45168.9|45181.4|45161.4|45188.9|45168.9|45178.9|45158.9|6
1727705690000|2024-09-30 14:14:50|45180.4|45160.4|45183.9|45163.9|45183.9|45163.9|45178.9|45158.9|7
1727705700000|2024-09-30 14:15:00|45186.4|45166.4|45188.9|45168.9|45193.9|45173.9|45183.9|45163.9|17
1727705710000|2024-09-30 14:15:10|45187.3|45167.3|45177.3|45157.3|45188.9|45168.9|45177.3|45157.3|32
1727705720000|2024-09-30 14:15:20|45174.8|45154.8|45178.9|45158.9|45178.9|45158.9|45163.9|45143.9|51
1727705730000|2024-09-30 14:15:30|45182|45162|45166.4|45146.4|45183.9|45163.9|45164.8|45144.8|43
1727705740000|2024-09-30 14:15:40|45165.4|45145.4|45168.9|45148.9|45168.9|45148.9|45165.4|45145.4|4
1727705750000|2024-09-30 14:15:50|45166.4|45146.4|45163.9|45143.9|45168.9|45148.9|45163.9|45143.9|15
1727705760000|2024-09-30 14:16:00|45166.4|45146.4|45162.3|45142.3|45166.4|45146.4|45162.3|45142.3|8
1727705770000|2024-09-30 14:16:10|45160.7|45140.7|45153.9|45133.9|45160.7|45140.7|45153.9|45133.9|30
1727705780000|2024-09-30 14:16:20|45156.4|45136.4|45163.9|45143.9|45166.4|45146.4|45153.9|45133.9|18
1727705790000|2024-09-30 14:16:30|45165.4|45145.4|45166.4|45146.4|45166.4|45146.4|45165.4|45145.4|5
1727705800000|2024-09-30 14:16:40|45171.4|45151.4|45173.9|45153.9|45173.9|45153.9|45168.9|45148.9|15
1727705810000|2024-09-30 14:16:50|45177|45157|45188.9|45168.9|45188.9|45168.9|45177|45157|15
1727705820000|2024-09-30 14:17:00|45187.9|45167.9|45213.9|45193.9|45213.9|45193.9|45186.4|45166.4|76
1727705830000|2024-09-30 14:17:10|45217.9|45197.9|45204.8|45184.8|45218.9|45198.9|45204.8|45184.8|53
1727705840000|2024-09-30 14:17:20|45202.3|45182.3|45195.4|45175.4|45202.3|45182.3|45191.4|45171.4|9
1727705850000|2024-09-30 14:17:30|45196.4|45176.4|45192.9|45172.9|45196.4|45176.4|45191.4|45171.4|5
1727705860000|2024-09-30 14:17:40|45191.4|45171.4|45206|45186|45207.9|45187.9|45188.9|45168.9|33
1727705870000|2024-09-30 14:17:50|45204.5|45184.5|45208.5|45188.5|45208.5|45188.5|45202|45182|12
1727705880000|2024-09-30 14:18:00|45210.1|45190.1|45218.5|45198.5|45220.1|45200.1|45210.1|45190.1|12
1727705890000|2024-09-30 14:18:10|45220.1|45200.1|45225.1|45205.1|45225.1|45205.1|45220.1|45200.1|26
1727705900000|2024-09-30 14:18:20|45224.2|45204.2|45214.2|45194.2|45224.2|45204.2|45214.2|45194.2|4
1727705910000|2024-09-30 14:18:30|45212.6|45192.6|45203.5|45183.5|45212.6|45192.6|45200.1|45180.1|9
1727705920000|2024-09-30 14:18:40|45205.1|45185.1|45215.1|45195.1|45216.7|45196.7|45205.1|45185.1|7
1727705930000|2024-09-30 14:18:50|45210.1|45190.1|45217.6|45197.6|45217.6|45197.6|45205.1|45185.1|17
1727705940000|2024-09-30 14:19:00|45219.2|45199.2|45220.7|45200.7|45223.2|45203.2|45218.2|45198.2|29
1727705950000|2024-09-30 14:19:10|45218.2|45198.2|45228.2|45208.2|45228.2|45208.2|45218.2|45198.2|23
1727705960000|2024-09-30 14:19:20|45229.2|45209.2|45244.2|45224.2|45245.7|45225.7|45229.2|45209.2|47
1727705970000|2024-09-30 14:19:30|45243.2|45223.2|45243.2|45223.2|45250.7|45230.7|45241.7|45221.7|10
1727705980000|2024-09-30 14:19:40|45247.3|45227.3|45253.2|45233.2|45254.8|45234.8|45247.3|45227.3|18
1727705990000|2024-09-30 14:19:50|45254.8|45234.8|45258.2|45238.2|45264.8|45244.8|45254.8|45234.8|64
1727706000000|2024-09-30 14:20:00|45261.3|45241.3|45274.8|45254.8|45276.3|45256.3|45261.3|45241.3|39
1727706010000|2024-09-30 14:20:10|45276.3|45256.3|45278.8|45258.8|45282.3|45262.3|45274.8|45254.8|26
1727706020000|2024-09-30 14:20:20|45279.8|45259.8|45282.9|45262.9|45286.3|45266.3|45279.8|45259.8|25
1727706030000|2024-09-30 14:20:30|45285.4|45265.4|45287.9|45267.9|45290.4|45270.4|45285.4|45265.4|16
1727706040000|2024-09-30 14:20:40|45286.3|45266.3|45285.4|45265.4|45290.4|45270.4|45280.4|45260.4|26
1727706050000|2024-09-30 14:20:50|45281.3|45261.3|45280.4|45260.4|45281.3|45261.3|45278.8|45258.8|18
1727706060000|2024-09-30 14:21:00|45275.4|45255.4|45272.9|45252.9|45275.4|45255.4|45268.5|45248.5|22
1727706070000|2024-09-30 14:21:10|45273.9|45253.9|45276.4|45256.4|45281.4|45261.4|45273.9|45253.9|6
1727706080000|2024-09-30 14:21:20|45271.4|45251.4|45306.4|45286.4|45306.4|45286.4|45271.4|45251.4|55
1727706090000|2024-09-30 14:21:30|45302.9|45282.9|45307.9|45287.9|45312|45292|45301.4|45281.4|19
1727706100000|2024-09-30 14:21:40|45306.4|45286.4|45292.9|45272.9|45306.4|45286.4|45286.4|45266.4|52
1727706110000|2024-09-30 14:21:50|45289.5|45269.5|45297|45277|45297|45277|45289.5|45269.5|9
1727706120000|2024-09-30 14:22:00|45298.5|45278.5|45294.5|45274.5|45298.5|45278.5|45291|45271|10
1727706130000|2024-09-30 14:22:10|45296|45276|45299.5|45279.5|45299.5|45279.5|45296|45276|7
1727706140000|2024-09-30 14:22:20|45296.4|45276.4|45304.5|45284.5|45306|45286|45294.5|45274.5|15
1727706150000|2024-09-30 14:22:30|45302.9|45282.9|45299.5|45279.5|45302.9|45282.9|45299.5|45279.5|9
1727706160000|2024-09-30 14:22:40|45302|45282|45299.5|45279.5|45303.5|45283.5|45299.5|45279.5|6
1727706170000|2024-09-30 14:22:50|45301|45281|45289.5|45269.5|45303.5|45283.5|45289.5|45269.5|43
1727706180000|2024-09-30 14:23:00|45284.5|45264.5|45284.8|45264.8|45284.8|45264.8|45281.4|45261.4|13
1727706190000|2024-09-30 14:23:10|45283.2|45263.2|45287.9|45267.9|45294.8|45274.8|45281.4|45261.4|34
1727706200000|2024-09-30 14:23:20|45286.4|45266.4|45279.8|45259.8|45286.4|45266.4|45279.8|45259.8|23
1727706210000|2024-09-30 14:23:30|45281.4|45261.4|45281.4|45261.4|45281.4|45261.4|45281.4|45261.4|12
1727706220000|2024-09-30 14:23:40|45282.9|45262.9|45281.4|45261.4|45283.9|45263.9|45281.4|45261.4|10
1727706230000|2024-09-30 14:23:50|45278.2|45258.2|45272.9|45252.9|45278.2|45258.2|45266.4|45246.4|42
1727706240000|2024-09-30 14:24:00|45271.4|45251.4|45277.9|45257.9|45278.9|45258.9|45271.4|45251.4|6
1727706250000|2024-09-30 14:24:10|45276.4|45256.4|45281.4|45261.4|45289.8|45269.8|45276.4|45256.4|7
1727706260000|2024-09-30 14:24:20|45280.4|45260.4|45286.4|45266.4|45287.9|45267.9|45280.4|45260.4|28
1727706270000|2024-09-30 14:24:30|45287.9|45267.9|45285.4|45265.4|45289.5|45269.5|45282.9|45262.9|5
1727706280000|2024-09-30 14:24:40|45287|45267|45285.4|45265.4|45287.9|45267.9|45285.4|45265.4|6
1727706290000|2024-09-30 14:24:50|45287.9|45267.9|45284.5|45264.5|45287.9|45267.9|45284.5|45264.5|7
1727706300000|2024-09-30 14:25:00|45286|45266|45269.5|45249.5|45287.9|45267.9|45259.5|45239.5|32
1727706310000|2024-09-30 14:25:10|45272.9|45252.9|45255.4|45235.4|45272.9|45252.9|45248.9|45228.9|14
1727706320000|2024-09-30 14:25:20|45256.4|45236.4|45269.5|45249.5|45269.5|45249.5|45256.4|45236.4|25
1727706330000|2024-09-30 14:25:30|45271|45251|45266.4|45246.4|45272|45252|45266.4|45246.4|13
1727706340000|2024-09-30 14:25:40|45265.4|45245.4|45261.4|45241.4|45265.4|45245.4|45257.9|45237.9|15
1727706350000|2024-09-30 14:25:50|45262.9|45242.9|45260.4|45240.4|45262.9|45242.9|45257.9|45237.9|10
1727706360000|2024-09-30 14:26:00|45261.4|45241.4|45241.4|45221.4|45261.4|45241.4|45236.4|45216.4|22
1727706370000|2024-09-30 14:26:10|45242.9|45222.9|45256.4|45236.4|45257.9|45237.9|45241.4|45221.4|33
1727706380000|2024-09-30 14:26:20|45259.8|45239.8|45261.4|45241.4|45263.9|45243.9|45258.9|45238.9|7
1727706390000|2024-09-30 14:26:30|45259.8|45239.8|45263.9|45243.9|45263.9|45243.9|45259.8|45239.8|6
1727706400000|2024-09-30 14:26:40|45266.4|45246.4|45271.4|45251.4|45276.4|45256.4|45266.4|45246.4|19
1727706410000|2024-09-30 14:26:50|45273.9|45253.9|45266.4|45246.4|45273.9|45253.9|45266.4|45246.4|8
1727706420000|2024-09-30 14:27:00|45263.2|45243.2|45261.4|45241.4|45263.2|45243.2|45256.4|45236.4|9
1727706430000|2024-09-30 14:27:10|45262.3|45242.3|45268.2|45248.2|45268.2|45248.2|45262.3|45242.3|3
1727706440000|2024-09-30 14:27:20|45264.8|45244.8|45253.2|45233.2|45264.8|45244.8|45253.2|45233.2|8
1727706450000|2024-09-30 14:27:30|45254.8|45234.8|45256.7|45236.7|45258.2|45238.2|45253.2|45233.2|3
1727706460000|2024-09-30 14:27:40|45258.2|45238.2|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|5
1727706470000|2024-09-30 14:27:50|45261.7|45241.7|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|26
1727706480000|2024-09-30 14:28:00|45259.8|45239.8|45258.2|45238.2|45263.2|45243.2|45258.2|45238.2|10
1727706490000|2024-09-30 14:28:10|45259.8|45239.8|45256.7|45236.7|45263.2|45243.2|45256.7|45236.7|6
1727706500000|2024-09-30 14:28:20|45255.7|45235.7|45252.3|45232.3|45255.7|45235.7|45248.2|45228.2|7
1727706510000|2024-09-30 14:28:30|45248.2|45228.2|45241.7|45221.7|45249.8|45229.8|45241.7|45221.7|12
1727706520000|2024-09-30 14:28:40|45243.2|45223.2|45238.2|45218.2|45243.2|45223.2|45234.8|45214.8|4
1727706530000|2024-09-30 14:28:50|45242.3|45222.3|45243.3|45223.3|45244.8|45224.8|45239.8|45219.8|8
1727706540000|2024-09-30 14:29:00|45244.8|45224.8|45249.8|45229.8|45249.8|45229.8|45243.3|45223.3|37
1727706550000|2024-09-30 14:29:10|45251.4|45231.4|45261.4|45241.4|45261.4|45241.4|45251.4|45231.4|4
1727706560000|2024-09-30 14:29:20|45263.9|45243.9|45263.3|45243.3|45266.4|45246.4|45263.3|45243.3|6
1727706570000|2024-09-30 14:29:30|45259.8|45239.8|45259.8|45239.8|45264.8|45244.8|45258.3|45238.3|4
1727706580000|2024-09-30 14:29:40|45260.8|45240.8|45263.3|45243.3|45265.8|45245.8|45260.8|45240.8|14
1727706590000|2024-09-30 14:29:50|45264.8|45244.8|45259.8|45239.8|45264.8|45244.8|45259.8|45239.8|5
1727706600000|2024-09-30 14:30:00|45261.4|45241.4|45268.3|45248.3|45270.8|45250.8|45261.4|45241.4|39
1727706610000|2024-09-30 14:30:10|45265.8|45245.8|45264.8|45244.8|45266.7|45246.7|45263.3|45243.3|2
1727706620000|2024-09-30 14:30:20|45265.8|45245.8|45253.3|45233.3|45268.3|45248.3|45253.3|45233.3|17
1727706630000|2024-09-30 14:30:30|45248.3|45228.3|45250.8|45230.8|45250.8|45230.8|45248.3|45228.3|10
1727706640000|2024-09-30 14:30:40|45252.3|45232.3|45243.3|45223.3|45253.3|45233.3|45243.3|45223.3|9
1727706650000|2024-09-30 14:30:50|45240.1|45220.1|45234.8|45214.8|45240.1|45220.1|45233.3|45213.3|12
1727706660000|2024-09-30 14:31:00|45238.3|45218.3|45248.3|45228.3|45253.3|45233.3|45238.3|45218.3|20
1727706670000|2024-09-30 14:31:10|45246.7|45226.7|45242.3|45222.3|45248.3|45228.3|45242.3|45222.3|9
1727706680000|2024-09-30 14:31:20|45240.8|45220.8|45243.3|45223.3|45243.3|45223.3|45238.3|45218.3|6
1727706690000|2024-09-30 14:31:30|45241.7|45221.7|45245.8|45225.8|45245.8|45225.8|45237.3|45217.3|17
1727706700000|2024-09-30 14:31:40|45247.3|45227.3|45250.8|45230.8|45250.8|45230.8|45246.7|45226.7|36
1727706710000|2024-09-30 14:31:50|45253.3|45233.3|45258.3|45238.3|45258.3|45238.3|45253.3|45233.3|4
1727706720000|2024-09-30 14:32:00|45260.8|45240.8|45268.3|45248.3|45269.8|45249.8|45260.8|45240.8|5
1727706730000|2024-09-30 14:32:10|45272.3|45252.3|45273.3|45253.3|45277.3|45257.3|45269.8|45249.8|7
1727706740000|2024-09-30 14:32:20|45274.8|45254.8|45273.3|45253.3|45277.3|45257.3|45269.2|45249.2|29
1727706750000|2024-09-30 14:32:30|45274.8|45254.8|45282.3|45262.3|45282.3|45262.3|45270.8|45250.8|12
1727706760000|2024-09-30 14:32:40|45287.3|45267.3|45281.4|45261.4|45287.3|45267.3|45281.4|45261.4|22
1727706770000|2024-09-30 14:32:50|45282.9|45262.9|45285.4|45265.4|45285.4|45265.4|45281.4|45261.4|7
1727706780000|2024-09-30 14:33:00|45286.4|45266.4|45287.9|45267.9|45291.4|45271.4|45286.4|45266.4|10
1727706790000|2024-09-30 14:33:10|45286.4|45266.4|45286.4|45266.4|45287.9|45267.9|45286.4|45266.4|2
1727706800000|2024-09-30 14:33:20|45283.9|45263.9|45291.4|45271.4|45291.4|45271.4|45283.9|45263.9|10
1727706810000|2024-09-30 14:33:30|45293.9|45273.9|45306.4|45286.4|45306.4|45286.4|45291.4|45271.4|17
1727706820000|2024-09-30 14:33:40|45308.9|45288.9|45307.3|45287.3|45310.4|45290.4|45306.4|45286.4|12
1727706830000|2024-09-30 14:33:50|45306.4|45286.4|45306.4|45286.4|45306.4|45286.4|45302.3|45282.3|19
1727706840000|2024-09-30 14:34:00|45310.4|45290.4|45317|45297|45318.6|45298.6|45310.4|45290.4|23
1727706850000|2024-09-30 14:34:10|45314.5|45294.5|45307|45287|45314.5|45294.5|45305.4|45285.4|10
1727706860000|2024-09-30 14:34:20|45308.6|45288.6|45319.5|45299.5|45319.5|45299.5|45308.6|45288.6|24
1727706870000|2024-09-30 14:34:30|45321.1|45301.1|45329.5|45309.5|45331.1|45311.1|45321.1|45301.1|11
1727706880000|2024-09-30 14:34:40|45327.9|45307.9|45322|45302|45329.5|45309.5|45322|45302|12
1727706890000|2024-09-30 14:34:50|45321.1|45301.1|45322|45302|45326.1|45306.1|45321.1|45301.1|7
1727706900000|2024-09-30 14:35:00|45324.5|45304.5|45319.5|45299.5|45324.5|45304.5|45319.5|45299.5|8
1727706910000|2024-09-30 14:35:10|45322.6|45302.6|45319.5|45299.5|45324.5|45304.5|45317.9|45297.9|41
1727706920000|2024-09-30 14:35:20|45317|45297|45307|45287|45317|45297|45307|45287|5
1727706930000|2024-09-30 14:35:30|45305.4|45285.4|45309.5|45289.5|45309.5|45289.5|45304.5|45284.5|11
1727706940000|2024-09-30 14:35:40|45311.1|45291.1|45313.6|45293.6|45313.6|45293.6|45309.5|45289.5|5
1727706950000|2024-09-30 14:35:50|45312|45292|45316.1|45296.1|45316.1|45296.1|45309.5|45289.5|22
1727706960000|2024-09-30 14:36:00|45319.5|45299.5|45320.4|45300.4|45321.1|45301.1|45317|45297|11
1727706970000|2024-09-30 14:36:10|45319.5|45299.5|45325.4|45305.4|45327|45307|45317.9|45297.9|36
1727706980000|2024-09-30 14:36:20|45327.9|45307.9|45337.6|45317.6|45339.5|45319.5|45327.9|45307.9|15
1727706990000|2024-09-30 14:36:30|45338.6|45318.6|45348.6|45328.6|45348.6|45328.6|45338.6|45318.6|16
1727707000000|2024-09-30 14:36:40|45351.1|45331.1|45349.5|45329.5|45351.1|45331.1|45349.5|45329.5|11
1727707010000|2024-09-30 14:36:50|45347.9|45327.9|45348.6|45328.6|45348.6|45328.6|45343.6|45323.6|23
1727707020000|2024-09-30 14:37:00|45343.6|45323.6|45336.1|45316.1|45343.6|45323.6|45336.1|45316.1|28
1727707030000|2024-09-30 14:37:10|45334.5|45314.5|45336.1|45316.1|45336.1|45316.1|45329.5|45309.5|16
1727707040000|2024-09-30 14:37:20|45338.6|45318.6|45342|45322|45342|45322|45338.6|45318.6|4
1727707050000|2024-09-30 14:37:30|45341.1|45321.1|45344.5|45324.5|45348.6|45328.6|45341.1|45321.1|10
1727707060000|2024-09-30 14:37:40|45346.1|45326.1|45344.5|45324.5|45347|45327|45344.5|45324.5|11
1727707070000|2024-09-30 14:37:50|45346.1|45326.1|45351.1|45331.1|45351.1|45331.1|45346.1|45326.1|6
1727707080000|2024-09-30 14:38:00|45352|45332|45351.1|45331.1|45352|45332|45349.5|45329.5|2
1727707090000|2024-09-30 14:38:10|45352.6|45332.6|45349.5|45329.5|45358.6|45338.6|45347.9|45327.9|38
1727707100000|2024-09-30 14:38:20|45351.1|45331.1|45355.1|45335.1|45356.1|45336.1|45351.1|45331.1|3
1727707110000|2024-09-30 14:38:30|45356.7|45336.7|45352|45332|45356.7|45336.7|45352|45332|10
1727707120000|2024-09-30 14:38:40|45350.4|45330.4|45346.1|45326.1|45352|45332|45346.1|45326.1|7
1727707130000|2024-09-30 14:38:50|45344.5|45324.5|45342|45322|45344.5|45324.5|45341.1|45321.1|8
1727707140000|2024-09-30 14:39:00|45341.1|45321.1|45349.5|45329.5|45349.5|45329.5|45341.1|45321.1|3
1727707150000|2024-09-30 14:39:10|45351.1|45331.1|45355.1|45335.1|45355.1|45335.1|45346.1|45326.1|34
1727707160000|2024-09-30 14:39:20|45353.6|45333.6|45347.6|45327.6|45356.1|45336.1|45347.6|45327.6|6
1727707170000|2024-09-30 14:39:30|45346.1|45326.1|45354.5|45334.5|45357|45337|45346.1|45326.1|5
1727707180000|2024-09-30 14:39:40|45357|45337|45356.1|45336.1|45359.5|45339.5|45354.5|45334.5|7
1727707190000|2024-09-30 14:39:50|45358.6|45338.6|45373.6|45353.6|45373.6|45353.6|45358.6|45338.6|16
1727707200000|2024-09-30 14:40:00|45372.6|45352.6|45367|45347|45373.6|45353.6|45367|45347|12
1727707210000|2024-09-30 14:40:10|45366.1|45346.1|45364.5|45344.5|45371.1|45351.1|45362|45342|23
1727707220000|2024-09-30 14:40:20|45366.1|45346.1|45352|45332|45366.1|45346.1|45352|45332|14
1727707230000|2024-09-30 14:40:30|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|45349.5|45329.5|15
1727707240000|2024-09-30 14:40:40|45352|45332|45369.5|45349.5|45369.5|45349.5|45352|45332|21
1727707250000|2024-09-30 14:40:50|45372|45352|45377|45357|45377|45357|45372|45352|4
1727707260000|2024-09-30 14:41:00|45374.5|45354.5|45372|45352|45374.5|45354.5|45372|45352|10
1727707270000|2024-09-30 14:41:10|45373.6|45353.6|45381.1|45361.1|45381.1|45361.1|45373.6|45353.6|12
1727707280000|2024-09-30 14:41:20|45383.6|45363.6|45386.1|45366.1|45386.1|45366.1|45381.1|45361.1|15
1727707290000|2024-09-30 14:41:30|45385.1|45365.1|45382.6|45362.6|45385.1|45365.1|45382.6|45362.6|9
1727707300000|2024-09-30 14:41:40|45385.1|45365.1|45382.6|45362.6|45387.6|45367.6|45382.6|45362.6|10
1727707310000|2024-09-30 14:41:50|45384.2|45364.2|45396.1|45376.1|45396.1|45376.1|45384.2|45364.2|13
1727707320000|2024-09-30 14:42:00|45397.6|45377.6|45381.7|45361.7|45397.6|45377.6|45381.7|45361.7|16
1727707330000|2024-09-30 14:42:10|45380.1|45360.1|45382.6|45362.6|45382.6|45362.6|45379.2|45359.2|7
1727707340000|2024-09-30 14:42:20|45380.1|45360.1|45384.2|45364.2|45384.2|45364.2|45379.2|45359.2|9
1727707350000|2024-09-30 14:42:30|45386.7|45366.7|45386.7|45366.7|45386.7|45366.7|45384.2|45364.2|16
1727707360000|2024-09-30 14:42:40|45384.2|45364.2|45382.6|45362.6|45384.2|45364.2|45382.6|45362.6|13
1727707370000|2024-09-30 14:42:50|45379.2|45359.2|45367.6|45347.6|45379.2|45359.2|45367.6|45347.6|23
1727707380000|2024-09-30 14:43:00|45366.1|45346.1|45365.1|45345.1|45366.1|45346.1|45365.1|45345.1|8
1727707390000|2024-09-30 14:43:10|45362.6|45342.6|45365.1|45345.1|45365.1|45345.1|45362.6|45342.6|7
1727707400000|2024-09-30 14:43:20|45366.7|45346.7|45362.6|45342.6|45367.6|45347.6|45362.6|45342.6|2
1727707410000|2024-09-30 14:43:30|45360.1|45340.1|45362.6|45342.6|45364.2|45344.2|45360.1|45340.1|5
1727707420000|2024-09-30 14:43:40|45361.1|45341.1|45346.1|45326.1|45361.1|45341.1|45346.1|45326.1|17
1727707430000|2024-09-30 14:43:50|45344.5|45324.5|45353.6|45333.6|45353.6|45333.6|45343.6|45323.6|11
1727707440000|2024-09-30 14:44:00|45356.1|45336.1|45362.6|45342.6|45364.2|45344.2|45356.1|45336.1|17
1727707450000|2024-09-30 14:44:10|45364.2|45344.2|45364.2|45344.2|45364.2|45344.2|45362.6|45342.6|1
1727707460000|2024-09-30 14:44:20|45367.6|45347.6|45374.2|45354.2|45377.6|45357.6|45367.6|45347.6|16
1727707470000|2024-09-30 14:44:30|45372.6|45352.6|45385.1|45365.1|45385.1|45365.1|45372.6|45352.6|28
1727707480000|2024-09-30 14:44:40|45386.7|45366.7|45392.6|45372.6|45396.7|45376.7|45386.7|45366.7|22
1727707490000|2024-09-30 14:44:50|45395.1|45375.1|45392.6|45372.6|45399.2|45379.2|45392.6|45372.6|11
1727707500000|2024-09-30 14:45:00|45390.1|45370.1|45379.2|45359.2|45390.1|45370.1|45379.2|45359.2|13
1727707510000|2024-09-30 14:45:10|45376.7|45356.7|45375.1|45355.1|45379.2|45359.2|45372.6|45352.6|17
1727707520000|2024-09-30 14:45:20|45377.6|45357.6|45370.1|45350.1|45377.6|45357.6|45367.6|45347.6|31
1727707530000|2024-09-30 14:45:30|45372.6|45352.6|45375.1|45355.1|45377.6|45357.6|45372.6|45352.6|14
1727707540000|2024-09-30 14:45:40|45375.8|45355.8|45377.6|45357.6|45377.6|45357.6|45375.1|45355.1|6
1727707550000|2024-09-30 14:45:50|45376.1|45356.1|45377.6|45357.6|45377.6|45357.6|45375.1|45355.1|10
1727707560000|2024-09-30 14:46:00|45382.6|45362.6|45400.1|45380.1|45400.1|45380.1|45382.6|45362.6|36
1727707570000|2024-09-30 14:46:10|45402.6|45382.6|45419.2|45399.2|45419.2|45399.2|45402.6|45382.6|41
1727707580000|2024-09-30 14:46:20|45417.6|45397.6|45426.7|45406.7|45426.7|45406.7|45417.6|45397.6|27
1727707590000|2024-09-30 14:46:30|45425.1|45405.1|45405.1|45385.1|45425.1|45405.1|45405.1|45385.1|34
1727707600000|2024-09-30 14:46:40|45404.2|45384.2|45405.8|45385.8|45411.4|45391.4|45397.6|45377.6|26
1727707610000|2024-09-30 14:46:50|45407.3|45387.3|45407.3|45387.3|45413.9|45393.9|45407.3|45387.3|32
1727707620000|2024-09-30 14:47:00|45409.8|45389.8|45415.8|45395.8|45415.8|45395.8|45407.3|45387.3|8
1727707630000|2024-09-30 14:47:10|45414.2|45394.2|45400.8|45380.8|45415.8|45395.8|45400.8|45380.8|25
1727707640000|2024-09-30 14:47:20|45405.8|45385.8|45409.8|45389.8|45409.8|45389.8|45405.8|45385.8|4
1727707650000|2024-09-30 14:47:30|45410.8|45390.8|45405.8|45385.8|45410.8|45390.8|45403.3|45383.3|8
1727707660000|2024-09-30 14:47:40|45404.2|45384.2|45410.8|45390.8|45415.8|45395.8|45404.2|45384.2|15
1727707670000|2024-09-30 14:47:50|45412.3|45392.3|45403.3|45383.3|45413.3|45393.3|45400.8|45380.8|18
1727707680000|2024-09-30 14:48:00|45401.7|45381.7|45413.3|45393.3|45413.3|45393.3|45400.8|45380.8|14
1727707690000|2024-09-30 14:48:10|45415.8|45395.8|45420.8|45400.8|45425.8|45405.8|45415.8|45395.8|45
1727707700000|2024-09-30 14:48:20|45419.2|45399.2|45420.8|45400.8|45420.8|45400.8|45415.8|45395.8|10
1727707710000|2024-09-30 14:48:30|45423.3|45403.3|45439.8|45419.8|45439.8|45419.8|45423.3|45403.3|21
1727707720000|2024-09-30 14:48:40|45441.4|45421.4|45452.3|45432.3|45452.3|45432.3|45439.8|45419.8|53
1727707730000|2024-09-30 14:48:50|45450.8|45430.8|45457.9|45437.9|45458.9|45438.9|45450.8|45430.8|40
1727707740000|2024-09-30 14:49:00|45460.4|45440.4|45463.9|45443.9|45466.4|45446.4|45457.9|45437.9|33
1727707750000|2024-09-30 14:49:10|45465.4|45445.4|45466.4|45446.4|45468.9|45448.9|45463.9|45443.9|15
1727707760000|2024-09-30 14:49:20|45465.4|45445.4|45458.9|45438.9|45468.9|45448.9|45454.8|45434.8|24
1727707770000|2024-09-30 14:49:30|45456.4|45436.4|45458.9|45438.9|45458.9|45438.9|45456.4|45436.4|7
1727707780000|2024-09-30 14:49:40|45463.9|45443.9|45470.4|45450.4|45473.9|45453.9|45463.9|45443.9|115
1727707790000|2024-09-30 14:49:50|45467|45447|45465.1|45445.1|45470.1|45450.1|45465.1|45445.1|29
1727707800000|2024-09-30 14:50:00|45467.6|45447.6|45462.6|45442.6|45470.1|45450.1|45458.6|45438.6|49
1727707810000|2024-09-30 14:50:10|45461.7|45441.7|45450.1|45430.1|45467.6|45447.6|45450.1|45430.1|17
1727707820000|2024-09-30 14:50:20|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45447|45427|12
1727707830000|2024-09-30 14:50:30|45445.4|45425.4|45441.1|45421.1|45446.1|45426.1|45441.1|45421.1|21
1727707840000|2024-09-30 14:50:40|45443.6|45423.6|45445.1|45425.1|45445.1|45425.1|45440.1|45420.1|19
1727707850000|2024-09-30 14:50:50|45447.6|45427.6|45460.1|45440.1|45463.6|45443.6|45447.6|45427.6|22
1727707860000|2024-09-30 14:51:00|45461.7|45441.7|45465.1|45445.1|45465.1|45445.1|45461.7|45441.7|9
1727707870000|2024-09-30 14:51:10|45463.6|45443.6|45473.9|45453.9|45473.9|45453.9|45463.6|45443.6|53
1727707880000|2024-09-30 14:51:20|45472.3|45452.3|45472.3|45452.3|45474.8|45454.8|45469.8|45449.8|10
1727707890000|2024-09-30 14:51:30|45471.4|45451.4|45460.7|45440.7|45471.4|45451.4|45456.7|45436.7|28
1727707900000|2024-09-30 14:51:40|45464.2|45444.2|45456.7|45436.7|45464.2|45444.2|45453.2|45433.2|9
1727707910000|2024-09-30 14:51:50|45453.2|45433.2|45447.3|45427.3|45453.2|45433.2|45445.7|45425.7|16
1727707920000|2024-09-30 14:52:00|45446.4|45426.4|45453.2|45433.2|45458.2|45438.2|45446.4|45426.4|17
1727707930000|2024-09-30 14:52:10|45451.7|45431.7|45448.2|45428.2|45451.7|45431.7|45448.2|45428.2|5
1727707940000|2024-09-30 14:52:20|45446.7|45426.7|45433.2|45413.2|45446.7|45426.7|45433.2|45413.2|8
1727707950000|2024-09-30 14:52:30|45431.7|45411.7|45431.7|45411.7|45433.2|45413.2|45431.7|45411.7|19
1727707960000|2024-09-30 14:52:40|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45431.7|45411.7|6
1727707970000|2024-09-30 14:52:50|45436.7|45416.7|45436.7|45416.7|45440.1|45420.1|45435.1|45415.1|8
1727707980000|2024-09-30 14:53:00|45435.1|45415.1|45443.2|45423.2|45444.8|45424.8|45433.6|45413.6|43
1727707990000|2024-09-30 14:53:10|45442.3|45422.3|45453.2|45433.2|45453.2|45433.2|45440.1|45420.1|40
1727708000000|2024-09-30 14:53:20|45454.8|45434.8|45460.1|45440.1|45460.1|45440.1|45454.8|45434.8|18
1727708010000|2024-09-30 14:53:30|45461.7|45441.7|45455.1|45435.1|45462.6|45442.6|45454.2|45434.2|4
1727708020000|2024-09-30 14:53:40|45456.7|45436.7|45456.7|45436.7|45461.7|45441.7|45456.7|45436.7|4
1727708030000|2024-09-30 14:53:50|45455.1|45435.1|45456.7|45436.7|45456.7|45436.7|45450.1|45430.1|14
1727708040000|2024-09-30 14:54:00|45460.1|45440.1|45466.7|45446.7|45468.6|45448.6|45460.1|45440.1|35
1727708050000|2024-09-30 14:54:10|45468.6|45448.6|45471.7|45451.7|45474.8|45454.8|45466.7|45446.7|12
1727708060000|2024-09-30 14:54:20|45473.2|45453.2|45465.1|45445.1|45473.2|45453.2|45463.6|45443.6|14
1727708070000|2024-09-30 14:54:30|45462.6|45442.6|45461.7|45441.7|45465.1|45445.1|45461.7|45441.7|3
1727708080000|2024-09-30 14:54:40|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|20
1727708090000|2024-09-30 14:54:50|45457.6|45437.6|45448.2|45428.2|45458.2|45438.2|45448.2|45428.2|8
1727708100000|2024-09-30 14:55:00|45444.8|45424.8|45458.2|45438.2|45458.2|45438.2|45443.9|45423.9|8
1727708110000|2024-09-30 14:55:10|45463.2|45443.2|45469.2|45449.2|45476.7|45456.7|45463.2|45443.2|15
1727708120000|2024-09-30 14:55:20|45470.7|45450.7|45469.8|45449.8|45470.7|45450.7|45466.7|45446.7|9
1727708130000|2024-09-30 14:55:30|45470.7|45450.7|45469.8|45449.8|45473.2|45453.2|45467.3|45447.3|19
1727708140000|2024-09-30 14:55:40|45468.2|45448.2|45469.8|45449.8|45471.4|45451.4|45467.3|45447.3|5
1727708150000|2024-09-30 14:55:50|45468.2|45448.2|45465.7|45445.7|45472.3|45452.3|45463.2|45443.2|59
1727708160000|2024-09-30 14:56:00|45466.7|45446.7|45478.2|45458.2|45481.7|45461.7|45466.7|45446.7|10
1727708170000|2024-09-30 14:56:10|45476.7|45456.7|45468.2|45448.2|45478.2|45458.2|45468.2|45448.2|7
1727708180000|2024-09-30 14:56:20|45464.8|45444.8|45463.2|45443.2|45466.7|45446.7|45463.2|45443.2|23
1727708190000|2024-09-30 14:56:30|45464.8|45444.8|45471.4|45451.4|45471.4|45451.4|45464.8|45444.8|7
1727708200000|2024-09-30 14:56:40|45469.8|45449.8|45474.8|45454.8|45477.3|45457.3|45469.8|45449.8|6
1727708210000|2024-09-30 14:56:50|45476.4|45456.4|45469.8|45449.8|45477.3|45457.3|45468.3|45448.3|8
1727708220000|2024-09-30 14:57:00|45468.3|45448.3|45461.4|45441.4|45468.3|45448.3|45461.4|45441.4|6
1727708230000|2024-09-30 14:57:10|45462.3|45442.3|45459.8|45439.8|45463.3|45443.3|45459.8|45439.8|5
1727708240000|2024-09-30 14:57:20|45461.7|45441.7|45458.3|45438.3|45461.7|45441.7|45458.3|45438.3|1
1727708250000|2024-09-30 14:57:30|45456.7|45436.7|45453.3|45433.3|45456.7|45436.7|45448.3|45428.3|12
1727708260000|2024-09-30 14:57:40|45449.8|45429.8|45453.3|45433.3|45454.2|45434.2|45449.8|45429.8|8
1727708270000|2024-09-30 14:57:50|45454.8|45434.8|45453.3|45433.3|45458.3|45438.3|45453.3|45433.3|7
1727708280000|2024-09-30 14:58:00|45452.3|45432.3|45438.6|45418.6|45452.3|45432.3|45438.6|45418.6|18
1727708290000|2024-09-30 14:58:10|45437.6|45417.6|45441.7|45421.7|45441.7|45421.7|45435.1|45415.1|8
1727708300000|2024-09-30 14:58:20|45445.1|45425.1|45444.2|45424.2|45446.7|45426.7|45441.7|45421.7|6
1727708310000|2024-09-30 14:58:30|45445.1|45425.1|45448.6|45428.6|45459.2|45439.2|45445.1|45425.1|67
1727708320000|2024-09-30 14:58:40|45445.1|45425.1|45449.2|45429.2|45449.2|45429.2|45443.6|45423.6|5
1727708330000|2024-09-30 14:58:50|45447.6|45427.6|45441.1|45421.1|45447.6|45427.6|45441.1|45421.1|5
1727708340000|2024-09-30 14:59:00|45438.6|45418.6|45436.7|45416.7|45440.1|45420.1|45433.3|45413.3|23
1727708350000|2024-09-30 14:59:10|45438.3|45418.3|45458.3|45438.3|45458.3|45438.3|45438.3|45418.3|18
1727708360000|2024-09-30 14:59:20|45461.7|45441.7|45458.6|45438.6|45461.7|45441.7|45456.7|45436.7|36
1727708370000|2024-09-30 14:59:30|45456.7|45436.7|45461.7|45441.7|45461.7|45441.7|45456.7|45436.7|31
1727708380000|2024-09-30 14:59:40|45460.1|45440.1|45455.1|45435.1|45460.1|45440.1|45455.1|45435.1|4
1727708390000|2024-09-30 14:59:50|45454.2|45434.2|45450.1|45430.1|45455.1|45435.1|45450.1|45430.1|4
1727708400000|2024-09-30 15:00:00|45448.6|45428.6|45435.1|45415.1|45450.1|45430.1|45434.2|45414.2|47
1727708410000|2024-09-30 15:00:10|45436.7|45416.7|45435.1|45415.1|45440.1|45420.1|45435.1|45415.1|9
1727708420000|2024-09-30 15:00:20|45436.1|45416.1|45443.6|45423.6|45443.6|45423.6|45436.1|45416.1|7
1727708430000|2024-09-30 15:00:30|45441.7|45421.7|45452.6|45432.6|45452.6|45432.6|45441.7|45421.7|4
1727708440000|2024-09-30 15:00:40|45457.6|45437.6|45450.1|45430.1|45459.2|45439.2|45450.1|45430.1|7
1727708450000|2024-09-30 15:00:50|45449.2|45429.2|45445.1|45425.1|45450.1|45430.1|45445.1|45425.1|4
1727708460000|2024-09-30 15:01:00|45448.6|45428.6|45470.1|45450.1|45473.6|45453.6|45448.6|45428.6|14
1727708470000|2024-09-30 15:01:10|45467.6|45447.6|45465.1|45445.1|45470.1|45450.1|45465.1|45445.1|7
1727708480000|2024-09-30 15:01:20|45467.6|45447.6|45471.7|45451.7|45475.1|45455.1|45467.6|45447.6|9
1727708490000|2024-09-30 15:01:30|45470.1|45450.1|45455.1|45435.1|45470.1|45450.1|45455.1|45435.1|9
1727708500000|2024-09-30 15:01:40|45456.7|45436.7|45457.6|45437.6|45457.6|45437.6|45452.6|45432.6|5
1727708510000|2024-09-30 15:01:50|45456.7|45436.7|45476.7|45456.7|45477.6|45457.6|45456.7|45436.7|8
1727708520000|2024-09-30 15:02:00|45475.1|45455.1|45471.7|45451.7|45475.1|45455.1|45467.6|45447.6|10
1727708530000|2024-09-30 15:02:10|45475.1|45455.1|45491.7|45471.7|45491.7|45471.7|45472.6|45452.6|32
1727708540000|2024-09-30 15:02:20|45492.6|45472.6|45492.6|45472.6|45495.1|45475.1|45490.1|45470.1|19
1727708550000|2024-09-30 15:02:30|45495.1|45475.1|45500.1|45480.1|45500.1|45480.1|45490.1|45470.1|19
1727708560000|2024-09-30 15:02:40|45498.6|45478.6|45490.1|45470.1|45498.6|45478.6|45490.1|45470.1|13
1727708570000|2024-09-30 15:02:50|45485.1|45465.1|45480.1|45460.1|45485.1|45465.1|45480.1|45460.1|9
1727708580000|2024-09-30 15:03:00|45478.6|45458.6|45475.1|45455.1|45478.6|45458.6|45472.6|45452.6|4
1727708590000|2024-09-30 15:03:10|45476.7|45456.7|45490.1|45470.1|45492.6|45472.6|45476.7|45456.7|14
1727708600000|2024-09-30 15:03:20|45487.6|45467.6|45485.1|45465.1|45487.6|45467.6|45485.1|45465.1|3
1727708610000|2024-09-30 15:03:30|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|7
1727708620000|2024-09-30 15:03:40|45489.2|45469.2|45485.1|45465.1|45490.1|45470.1|45485.1|45465.1|7
1727708630000|2024-09-30 15:03:50|45487.6|45467.6|45492.6|45472.6|45492.6|45472.6|45487.6|45467.6|2
1727708640000|2024-09-30 15:04:00|45495.1|45475.1|45500.1|45480.1|45504.2|45484.2|45495.1|45475.1|14
1727708650000|2024-09-30 15:04:10|45501.7|45481.7|45490.1|45470.1|45505.1|45485.1|45490.1|45470.1|22
1727708660000|2024-09-30 15:04:20|45491.7|45471.7|45485.1|45465.1|45491.7|45471.7|45485.1|45465.1|18
1727708670000|2024-09-30 15:04:30|45484.2|45464.2|45480.1|45460.1|45485.1|45465.1|45480.1|45460.1|12
1727708680000|2024-09-30 15:04:40|45479.2|45459.2|45464.2|45444.2|45480.1|45460.1|45460.1|45440.1|14
1727708690000|2024-09-30 15:04:50|45465.1|45445.1|45460.1|45440.1|45470.1|45450.1|45460.1|45440.1|11
1727708700000|2024-09-30 15:05:00|45457.6|45437.6|45460.2|45440.2|45461.7|45441.7|45455.1|45435.1|13
1727708710000|2024-09-30 15:05:10|45458.6|45438.6|45452.7|45432.7|45458.6|45438.6|45452.7|45432.7|17
1727708720000|2024-09-30 15:05:20|45450.2|45430.2|45450.2|45430.2|45450.2|45430.2|45447.7|45427.7|4
1727708730000|2024-09-30 15:05:30|45448.6|45428.6|45452.7|45432.7|45455.2|45435.2|45448.6|45428.6|13
1727708740000|2024-09-30 15:05:40|45451.1|45431.1|45425.2|45405.2|45451.1|45431.1|45425.2|45405.2|11
1727708750000|2024-09-30 15:05:50|45426.7|45406.7|45430.2|45410.2|45430.2|45410.2|45425.2|45405.2|7
1727708760000|2024-09-30 15:06:00|45431.7|45411.7|45441.7|45421.7|45442.7|45422.7|45428.6|45408.6|6
1727708770000|2024-09-30 15:06:10|45445.2|45425.2|45451.7|45431.7|45453.3|45433.3|45445.2|45425.2|8
1727708780000|2024-09-30 15:06:20|45456.7|45436.7|45456.7|45436.7|45458.3|45438.3|45456.7|45436.7|6
1727708790000|2024-09-30 15:06:30|45455.2|45435.2|45440.2|45420.2|45455.2|45435.2|45440.2|45420.2|15
1727708800000|2024-09-30 15:06:40|45437.7|45417.7|45440.2|45420.2|45441.7|45421.7|45436.7|45416.7|14
1727708810000|2024-09-30 15:06:50|45441.7|45421.7|45436.7|45416.7|45441.7|45421.7|45436.7|45416.7|6
1727708820000|2024-09-30 15:07:00|45431.1|45411.1|45421.7|45401.7|45431.1|45411.1|45421.7|45401.7|61
1727708830000|2024-09-30 15:07:10|45420.2|45400.2|45409.2|45389.2|45420.2|45400.2|45399.2|45379.2|79
1727708840000|2024-09-30 15:07:20|45411.7|45391.7|45425.2|45405.2|45425.2|45405.2|45409.2|45389.2|11
1727708850000|2024-09-30 15:07:30|45423.6|45403.6|45420.2|45400.2|45425.2|45405.2|45420.2|45400.2|11
1727708860000|2024-09-30 15:07:40|45415.2|45395.2|45405.2|45385.2|45415.2|45395.2|45400.2|45380.2|18
1727708870000|2024-09-30 15:07:50|45401.7|45381.7|45395.2|45375.2|45405.2|45385.2|45391.7|45371.7|19
1727708880000|2024-09-30 15:08:00|45396.7|45376.7|45406.7|45386.7|45406.7|45386.7|45396.7|45376.7|19
1727708890000|2024-09-30 15:08:10|45408.3|45388.3|45411.7|45391.7|45416.7|45396.7|45405.2|45385.2|11
1727708900000|2024-09-30 15:08:20|45414.2|45394.2|45415.2|45395.2|45415.2|45395.2|45411.7|45391.7|0
1727708910000|2024-09-30 15:08:30|45416.7|45396.7|45414.2|45394.2|45416.7|45396.7|45411.7|45391.7|7
1727708920000|2024-09-30 15:08:40|45412.7|45392.7|45410.2|45390.2|45413.3|45393.3|45410.2|45390.2|9
1727708930000|2024-09-30 15:08:50|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|45401.7|45381.7|16
1727708940000|2024-09-30 15:09:00|45405.2|45385.2|45405.2|45385.2|45410.2|45390.2|45405.2|45385.2|10
1727708950000|2024-09-30 15:09:10|45403.6|45383.6|45405.2|45385.2|45405.2|45385.2|45401.7|45381.7|6
1727708960000|2024-09-30 15:09:20|45404.2|45384.2|45406.7|45386.7|45406.7|45386.7|45401.7|45381.7|4
1727708970000|2024-09-30 15:09:30|45407.7|45387.7|45409.2|45389.2|45409.2|45389.2|45406.7|45386.7|4
1727708980000|2024-09-30 15:09:40|45410.2|45390.2|45415.2|45395.2|45416.7|45396.7|45410.2|45390.2|2
1727708990000|2024-09-30 15:09:50|45414.2|45394.2|45415.2|45395.2|45415.2|45395.2|45414.2|45394.2|1
1727709000000|2024-09-30 15:10:00|45416.7|45396.7|45416.7|45396.7|45425.2|45405.2|45415.2|45395.2|13
1727709010000|2024-09-30 15:10:10|45415.8|45395.8|45409.2|45389.2|45416.7|45396.7|45408.3|45388.3|4
1727709020000|2024-09-30 15:10:20|45407.7|45387.7|45409.2|45389.2|45409.2|45389.2|45405.2|45385.2|12
1727709030000|2024-09-30 15:10:30|45410.8|45390.8|45411.7|45391.7|45416.7|45396.7|45410.8|45390.8|2
1727709040000|2024-09-30 15:10:40|45410.2|45390.2|45411.7|45391.7|45415.2|45395.2|45410.2|45390.2|3
1727709050000|2024-09-30 15:10:50|45413.3|45393.3|45411.7|45391.7|45414.2|45394.2|45409.2|45389.2|6
1727709060000|2024-09-30 15:11:00|45414.2|45394.2|45422.7|45402.7|45424.2|45404.2|45414.2|45394.2|2
1727709070000|2024-09-30 15:11:10|45421.7|45401.7|45422.7|45402.7|45424.2|45404.2|45421.7|45401.7|2
1727709080000|2024-09-30 15:11:20|45424.2|45404.2|45424.2|45404.2|45424.2|45404.2|45420.2|45400.2|6
1727709090000|2024-09-30 15:11:30|45425.2|45405.2|45436.7|45416.7|45437.7|45417.7|45425.2|45405.2|4
1727709100000|2024-09-30 15:11:40|45441.7|45421.7|45434.2|45414.2|45441.7|45421.7|45434.2|45414.2|10
1727709110000|2024-09-30 15:11:50|45435.2|45415.2|45439.2|45419.2|45439.2|45419.2|45434.2|45414.2|3
1727709120000|2024-09-30 15:12:00|45437.7|45417.7|45436.7|45416.7|45437.7|45417.7|45434.2|45414.2|12
1727709130000|2024-09-30 15:12:10|45435.2|45415.2|45434.2|45414.2|45435.2|45415.2|45434.2|45414.2|1
1727709140000|2024-09-30 15:12:20|45435.2|45415.2|45437.7|45417.7|45437.7|45417.7|45434.2|45414.2|3
1727709150000|2024-09-30 15:12:30|45438.6|45418.6|45447.3|45427.3|45447.3|45427.3|45438.6|45418.6|23
1727709160000|2024-09-30 15:12:40|45448.9|45428.9|45450.8|45430.8|45462.3|45442.3|45448.9|45428.9|10
1727709170000|2024-09-30 15:12:50|45449.2|45429.2|45443.3|45423.3|45449.2|45429.2|45438.3|45418.3|11
1727709180000|2024-09-30 15:13:00|45444.8|45424.8|45449.8|45429.8|45449.8|45429.8|45444.8|45424.8|7
1727709190000|2024-09-30 15:13:10|45451.4|45431.4|45448.3|45428.3|45454.8|45434.8|45448.3|45428.3|4
1727709200000|2024-09-30 15:13:20|45449.8|45429.8|45448.3|45428.3|45449.8|45429.8|45443.9|45423.9|3
1727709210000|2024-09-30 15:13:30|45445.8|45425.8|45439.8|45419.8|45447.3|45427.3|45438.3|45418.3|6
1727709220000|2024-09-30 15:13:40|45443.3|45423.3|45449.8|45429.8|45449.8|45429.8|45443.3|45423.3|3
1727709230000|2024-09-30 15:13:50|45452.3|45432.3|45454.8|45434.8|45454.8|45434.8|45449.8|45429.8|2
1727709240000|2024-09-30 15:14:00|45456.4|45436.4|45448.3|45428.3|45458.3|45438.3|45448.3|45428.3|5
1727709250000|2024-09-30 15:14:10|45446.7|45426.7|45442.3|45422.3|45448.3|45428.3|45439.8|45419.8|7
1727709260000|2024-09-30 15:14:20|45443.3|45423.3|45443.3|45423.3|45444.8|45424.8|45439.8|45419.8|7
1727709270000|2024-09-30 15:14:30|45441.7|45421.7|45431.7|45411.7|45441.7|45421.7|45428.3|45408.3|22
1727709280000|2024-09-30 15:14:40|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|2
1727709290000|2024-09-30 15:14:50|45434.8|45414.8|45437.3|45417.3|45437.3|45417.3|45433.3|45413.3|1
1727709300000|2024-09-30 15:15:00|45435.8|45415.8|45437.3|45417.3|45437.3|45417.3|45428.3|45408.3|9
1727709310000|2024-09-30 15:15:10|45438.9|45418.9|45433.3|45413.3|45439.8|45419.8|45433.3|45413.3|6
1727709320000|2024-09-30 15:15:20|45434.8|45414.8|45439.8|45419.8|45439.8|45419.8|45434.8|45414.8|21
1727709330000|2024-09-30 15:15:30|45438.9|45418.9|45434.5|45414.5|45438.9|45418.9|45434.5|45414.5|0
1727709340000|2024-09-30 15:15:40|45436.1|45416.1|45435.5|45415.5|45438|45418|45434.5|45414.5|3
1727709350000|2024-09-30 15:15:50|45434.5|45414.5|45431.4|45411.4|45436.4|45416.4|45431.4|45411.4|16
1727709360000|2024-09-30 15:16:00|45433|45413|45443|45423|45444.5|45424.5|45433|45413|10
1727709370000|2024-09-30 15:16:10|45443.9|45423.9|45436.4|45416.4|45443.9|45423.9|45436.4|45416.4|5
1727709380000|2024-09-30 15:16:20|45434.8|45414.8|45431.4|45411.4|45434.8|45414.8|45431.4|45411.4|10
1727709390000|2024-09-30 15:16:30|45433|45413|45443|45423|45443|45423|45433|45413|27
1727709400000|2024-09-30 15:16:40|45444.5|45424.5|45443|45423|45448|45428|45443|45423|6
1727709410000|2024-09-30 15:16:50|45441.4|45421.4|45443|45423|45443|45423|45440.5|45420.5|9
1727709420000|2024-09-30 15:17:00|45443.9|45423.9|45454.8|45434.8|45454.8|45434.8|45443|45423|10
1727709430000|2024-09-30 15:17:10|45453.9|45433.9|45453|45433|45453.9|45433.9|45448|45428|2
1727709440000|2024-09-30 15:17:20|45451.4|45431.4|45448|45428|45451.4|45431.4|45446.4|45426.4|4
1727709450000|2024-09-30 15:17:30|45450.5|45430.5|45465.5|45445.5|45465.5|45445.5|45449.5|45429.5|14
1727709460000|2024-09-30 15:17:40|45468|45448|45475.5|45455.5|45478|45458|45468|45448|8
1727709470000|2024-09-30 15:17:50|45476.4|45456.4|45473|45453|45476.4|45456.4|45468.9|45448.9|9
1727709480000|2024-09-30 15:18:00|45471.4|45451.4|45463|45443|45473|45453|45463|45443|5
1727709490000|2024-09-30 15:18:10|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45465.5|45445.5|0
1727709500000|2024-09-30 15:18:20|45463|45443|45463|45443|45466.4|45446.4|45463|45443|7
1727709510000|2024-09-30 15:18:30|45465.5|45445.5|45468|45448|45468.9|45448.9|45465.5|45445.5|4
1727709520000|2024-09-30 15:18:40|45466.4|45446.4|45470.5|45450.5|45470.5|45450.5|45465.5|45445.5|3
1727709530000|2024-09-30 15:18:50|45468|45448|45463.9|45443.9|45468|45448|45463.9|45443.9|7
1727709540000|2024-09-30 15:19:00|45460.5|45440.5|45461.4|45441.4|45461.4|45441.4|45458|45438|18
1727709550000|2024-09-30 15:19:10|45463|45443|45460.5|45440.5|45465.5|45445.5|45460.5|45440.5|5
1727709560000|2024-09-30 15:19:20|45461.4|45441.4|45463|45443|45463.9|45443.9|45458.9|45438.9|7
1727709570000|2024-09-30 15:19:30|45463.9|45443.9|45468|45448|45470.5|45450.5|45463|45443|2
1727709580000|2024-09-30 15:19:40|45470.5|45450.5|45461.4|45441.4|45470.5|45450.5|45461.4|45441.4|7
1727709590000|2024-09-30 15:19:50|45458|45438|45459.9|45439.9|45463|45443|45456.4|45436.4|5
1727709600000|2024-09-30 15:20:00|45458.9|45438.9|45454.9|45434.9|45462.4|45442.4|45453.3|45433.3|19
1727709610000|2024-09-30 15:20:10|45453.3|45433.3|45446.4|45426.4|45454.9|45434.9|45444.9|45424.9|11
1727709620000|2024-09-30 15:20:20|45447.4|45427.4|45443.3|45423.3|45448.3|45428.3|45443.3|45423.3|2
1727709630000|2024-09-30 15:20:30|45444.9|45424.9|45443.3|45423.3|45445.8|45425.8|45443.3|45423.3|12
1727709640000|2024-09-30 15:20:40|45442.4|45422.4|45439.9|45419.9|45442.4|45422.4|45437.4|45417.4|7
1727709650000|2024-09-30 15:20:50|45436.4|45416.4|45429.9|45409.9|45436.4|45416.4|45427.4|45407.4|18
1727709660000|2024-09-30 15:21:00|45433.3|45413.3|45443.9|45423.9|45443.9|45423.9|45433.3|45413.3|4
1727709670000|2024-09-30 15:21:10|45446.4|45426.4|45443.3|45423.3|45449.9|45429.9|45443.3|45423.3|8
1727709680000|2024-09-30 15:21:20|45442.4|45422.4|45443.3|45423.3|45443.3|45423.3|45442.4|45422.4|0
1727709690000|2024-09-30 15:21:30|45444.2|45424.2|45469.9|45449.9|45469.9|45449.9|45444.2|45424.2|28
1727709700000|2024-09-30 15:21:40|45471.4|45451.4|45478.3|45458.3|45478.3|45458.3|45471.4|45451.4|6
1727709710000|2024-09-30 15:21:50|45479.9|45459.9|45479.9|45459.9|45483.3|45463.3|45478.3|45458.3|8
1727709720000|2024-09-30 15:22:00|45478.3|45458.3|45477.4|45457.4|45478.3|45458.3|45471.4|45451.4|6
1727709730000|2024-09-30 15:22:10|45479.9|45459.9|45473.3|45453.3|45479.9|45459.9|45469.9|45449.9|34
1727709740000|2024-09-30 15:22:20|45474.9|45454.9|45475.8|45455.8|45478.3|45458.3|45472.4|45452.4|3
1727709750000|2024-09-30 15:22:30|45477.4|45457.4|45482.4|45462.4|45482.4|45462.4|45477.4|45457.4|11
1727709760000|2024-09-30 15:22:40|45483.9|45463.9|45488.3|45468.3|45488.3|45468.3|45482.4|45462.4|3
1727709770000|2024-09-30 15:22:50|45484.2|45464.2|45488.3|45468.3|45488.3|45468.3|45484.2|45464.2|5
1727709780000|2024-09-30 15:23:00|45485.8|45465.8|45490.8|45470.8|45490.8|45470.8|45485.8|45465.8|3
1727709790000|2024-09-30 15:23:10|45492.4|45472.4|45497.4|45477.4|45497.4|45477.4|45492.4|45472.4|2
1727709800000|2024-09-30 15:23:20|45494.9|45474.9|45484.9|45464.9|45494.9|45474.9|45484.9|45464.9|11
1727709810000|2024-09-30 15:23:30|45483.3|45463.3|45490.8|45470.8|45493.3|45473.3|45483.3|45463.3|7
1727709820000|2024-09-30 15:23:40|45492.4|45472.4|45494.9|45474.9|45494.9|45474.9|45490.8|45470.8|2
1727709830000|2024-09-30 15:23:50|45493.3|45473.3|45494.9|45474.9|45496.4|45476.4|45492.4|45472.4|3
1727709840000|2024-09-30 15:24:00|45499.9|45479.9|45498.3|45478.3|45504.9|45484.9|45495.8|45475.8|41
1727709850000|2024-09-30 15:24:10|45499.9|45479.9|45492.4|45472.4|45499.9|45479.9|45492.4|45472.4|7
1727709860000|2024-09-30 15:24:20|45490.8|45470.8|45487.4|45467.4|45490.8|45470.8|45481.7|45461.7|35
1727709870000|2024-09-30 15:24:30|45486.4|45466.4|45487.4|45467.4|45487.4|45467.4|45483.3|45463.3|5
1727709880000|2024-09-30 15:24:40|45485.8|45465.8|45487.4|45467.4|45487.4|45467.4|45485.8|45465.8|0
1727709890000|2024-09-30 15:24:50|45489.9|45469.9|45487.4|45467.4|45489.9|45469.9|45487.4|45467.4|0
1727709900000|2024-09-30 15:25:00|45485.8|45465.8|45485.8|45465.8|45488.3|45468.3|45485.8|45465.8|28
1727709910000|2024-09-30 15:25:10|45484.2|45464.2|45479.2|45459.2|45485.8|45465.8|45479.2|45459.2|15
1727709920000|2024-09-30 15:25:20|45476.7|45456.7|45475.2|45455.2|45479.2|45459.2|45474.2|45454.2|5
1727709930000|2024-09-30 15:25:30|45474.2|45454.2|45474.3|45454.3|45474.3|45454.3|45470.2|45450.2|14
1727709940000|2024-09-30 15:25:40|45475.2|45455.2|45462.7|45442.7|45475.2|45455.2|45462.7|45442.7|13
1727709950000|2024-09-30 15:25:50|45461.8|45441.8|45475.2|45455.2|45475.2|45455.2|45461.8|45441.8|7
1727709960000|2024-09-30 15:26:00|45471.8|45451.8|45475.2|45455.2|45475.2|45455.2|45470.2|45450.2|9
1727709970000|2024-09-30 15:26:10|45473.6|45453.6|45475.2|45455.2|45475.2|45455.2|45471.8|45451.8|1
1727709980000|2024-09-30 15:26:20|45476.8|45456.8|45473.6|45453.6|45476.8|45456.8|45473.6|45453.6|12
1727709990000|2024-09-30 15:26:30|45471.8|45451.8|45475.2|45455.2|45475.2|45455.2|45470.2|45450.2|2
1727710000000|2024-09-30 15:26:40|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|45476.8|45456.8|7
1727710010000|2024-09-30 15:26:50|45475.2|45455.2|45476.8|45456.8|45476.8|45456.8|45475.2|45455.2|3
1727710020000|2024-09-30 15:27:00|45478.6|45458.6|45485.2|45465.2|45486.8|45466.8|45478.6|45458.6|4
1727710030000|2024-09-30 15:27:10|45482.7|45462.7|45485.2|45465.2|45490.2|45470.2|45482.7|45462.7|2
1727710040000|2024-09-30 15:27:20|45483.6|45463.6|45471.8|45451.8|45483.6|45463.6|45471.8|45451.8|9
1727710050000|2024-09-30 15:27:30|45469.3|45449.3|45466.8|45446.8|45469.3|45449.3|45465.2|45445.2|8
1727710060000|2024-09-30 15:27:40|45470.2|45450.2|45468.6|45448.6|45470.2|45450.2|45468.6|45448.6|6
1727710070000|2024-09-30 15:27:50|45467.7|45447.7|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|6
1727710080000|2024-09-30 15:28:00|45463.6|45443.6|45461.8|45441.8|45463.6|45443.6|45456.8|45436.8|15
1727710090000|2024-09-30 15:28:10|45460.2|45440.2|45461.8|45441.8|45461.8|45441.8|45456.8|45436.8|5
1727710100000|2024-09-30 15:28:20|45463.3|45443.3|45466.8|45446.8|45471.8|45451.8|45463.3|45443.3|6
1727710110000|2024-09-30 15:28:30|45465.2|45445.2|45466.8|45446.8|45466.8|45446.8|45465.2|45445.2|1
1727710120000|2024-09-30 15:28:40|||||||||2
1727710130000|2024-09-30 15:28:50|45468.3|45448.3|45470.2|45450.2|45471.8|45451.8|45468.3|45448.3|8
1727710140000|2024-09-30 15:29:00|45471.8|45451.8|45467.7|45447.7|45471.8|45451.8|45466.8|45446.8|1
1727710150000|2024-09-30 15:29:10|45466.8|45446.8|45469.3|45449.3|45471.8|45451.8|45466.8|45446.8|38
1727710160000|2024-09-30 15:29:20|45466.8|45446.8|45465.2|45445.2|45466.8|45446.8|45463.6|45443.6|7
1727710170000|2024-09-30 15:29:30|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|0
1727710180000|2024-09-30 15:29:40|45465.2|45445.2|45453.3|45433.3|45465.2|45445.2|45451.8|45431.8|9
1727710190000|2024-09-30 15:29:50|45448.3|45428.3|45440.8|45420.8|45448.3|45428.3|45439.3|45419.3|20
1727710200000|2024-09-30 15:30:00|45441.8|45421.8|45443.3|45423.3|45453.3|45433.3|45441.8|45421.8|14
1727710210000|2024-09-30 15:30:10|45441.8|45421.8|45429.9|45409.9|45443.3|45423.3|45429.9|45409.9|3
1727710220000|2024-09-30 15:30:20|45432.4|45412.4|45414.9|45394.9|45433.3|45413.3|45414.9|45394.9|21
1727710230000|2024-09-30 15:30:30|45412.4|45392.4|45413.3|45393.3|45414.9|45394.9|45409.3|45389.3|16
1727710240000|2024-09-30 15:30:40|45411.8|45391.8|45403.3|45383.3|45411.8|45391.8|45403.3|45383.3|15
1727710250000|2024-09-30 15:30:50|45400.8|45380.8|45403.3|45383.3|45403.3|45383.3|45398.3|45378.3|42
1727710260000|2024-09-30 15:31:00|45402.4|45382.4|45406.8|45386.8|45411.4|45391.4|45402.4|45382.4|15
1727710270000|2024-09-30 15:31:10|45408.3|45388.3|45413.3|45393.3|45413.3|45393.3|45404.9|45384.9|7
1727710280000|2024-09-30 15:31:20|45414.9|45394.9|45414.9|45394.9|45416.4|45396.4|45414.9|45394.9|4
1727710290000|2024-09-30 15:31:30|45415.8|45395.8|45419.9|45399.9|45419.9|45399.9|45415.8|45395.8|9
1727710300000|2024-09-30 15:31:40|45418.3|45398.3|45408.9|45388.9|45418.3|45398.3|45408.9|45388.9|30
1727710310000|2024-09-30 15:31:50|45410.5|45390.5|45386.4|45366.4|45411.4|45391.4|45386.4|45366.4|13
1727710320000|2024-09-30 15:32:00|45383.3|45363.3|45384.9|45364.9|45387.4|45367.4|45382.4|45362.4|11
1727710330000|2024-09-30 15:32:10|45388.3|45368.3|45389.9|45369.9|45389.9|45369.9|45388.3|45368.3|78
1727710340000|2024-09-30 15:32:20|45393.3|45373.3|45394.9|45374.9|45394.9|45374.9|45389.9|45369.9|6
1727710350000|2024-09-30 15:32:30|45393.3|45373.3|45389.9|45369.9|45394.9|45374.9|45389.9|45369.9|10
1727710360000|2024-09-30 15:32:40|45385.8|45365.8|45382.4|45362.4|45385.8|45365.8|45382.4|45362.4|49
1727710370000|2024-09-30 15:32:50|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45383.3|45363.3|16
1727710380000|2024-09-30 15:33:00|45389.9|45369.9|45389.9|45369.9|45389.9|45369.9|45385.8|45365.8|11
1727710390000|2024-09-30 15:33:10|45386.8|45366.8|45378.3|45358.3|45386.8|45366.8|45378.3|45358.3|8
1727710400000|2024-09-30 15:33:20|45379.9|45359.9|45388.3|45368.3|45388.3|45368.3|45378.3|45358.3|6
1727710410000|2024-09-30 15:33:30|45385.8|45365.8|45397.4|45377.4|45397.4|45377.4|45385.8|45365.8|4
1727710420000|2024-09-30 15:33:40|45398.9|45378.9|45404.9|45384.9|45404.9|45384.9|45398.9|45378.9|3
1727710430000|2024-09-30 15:33:50|45406.4|45386.4|45403.3|45383.3|45406.8|45386.8|45403.3|45383.3|3
1727710440000|2024-09-30 15:34:00|45401.8|45381.8|45399.9|45379.9|45404.9|45384.9|45399.9|45379.9|19
1727710450000|2024-09-30 15:34:10|45401.4|45381.4|45397.4|45377.4|45403.3|45383.3|45397.4|45377.4|5
1727710470000|2024-09-30 15:34:30|45390.8|45370.8|45388.3|45368.3|45390.8|45370.8|45388.3|45368.3|13
1727710480000|2024-09-30 15:34:40|45386.8|45366.8|45387.4|45367.4|45387.4|45367.4|45384.9|45364.9|23
1727710490000|2024-09-30 15:34:50|45388.9|45368.9|45398.3|45378.3|45398.3|45378.3|45388.9|45368.9|3
1727710500000|2024-09-30 15:35:00|45399.9|45379.9|45401.8|45381.8|45404.9|45384.9|45396.8|45376.8|3
1727710510000|2024-09-30 15:35:10|45403.3|45383.3|45398.3|45378.3|45403.3|45383.3|45395.8|45375.8|7
1727710520000|2024-09-30 15:35:20|45399.3|45379.3|45413.3|45393.3|45413.3|45393.3|45398.3|45378.3|11
1727710530000|2024-09-30 15:35:30|45414.9|45394.9|45423.3|45403.3|45423.3|45403.3|45414.9|45394.9|7
1727710540000|2024-09-30 15:35:40|45426.4|45406.4|45430.8|45410.8|45433.3|45413.3|45426.4|45406.4|8
1727710550000|2024-09-30 15:35:50|45429.9|45409.9|45426.8|45406.8|45429.9|45409.9|45426.8|45406.8|9
1727710560000|2024-09-30 15:36:00|45425.2|45405.2|45413.3|45393.3|45425.2|45405.2|45413.3|45393.3|5
1727710570000|2024-09-30 15:36:10|45412.4|45392.4|45413.3|45393.3|45413.3|45393.3|45410.8|45390.8|10
1727710580000|2024-09-30 15:36:20|45409.9|45389.9|45409.9|45389.9|45414.9|45394.9|45409.9|45389.9|2
1727710590000|2024-09-30 15:36:30|45411.4|45391.4|45413.3|45393.3|45414.9|45394.9|45411.4|45391.4|5
1727710600000|2024-09-30 15:36:40|45414.9|45394.9|45414.9|45394.9|45417.4|45397.4|45413.3|45393.3|6
1727710610000|2024-09-30 15:36:50|45413.3|45393.3|45405.8|45385.8|45413.3|45393.3|45405.8|45385.8|17
1727710620000|2024-09-30 15:37:00|45403.3|45383.3|45403.3|45383.3|45408.3|45388.3|45403.3|45383.3|6
1727710630000|2024-09-30 15:37:10|45402.4|45382.4|45394.9|45374.9|45403.3|45383.3|45394.9|45374.9|21
1727710640000|2024-09-30 15:37:20|45393.3|45373.3|45388.3|45368.3|45394.9|45374.9|45388.3|45368.3|13
1727710650000|2024-09-30 15:37:30|45387.4|45367.4|45388.3|45368.3|45388.3|45368.3|45383.3|45363.3|8
1727710660000|2024-09-30 15:37:40|45391.8|45371.8|45389.9|45369.9|45393.3|45373.3|45388.3|45368.3|3
1727710670000|2024-09-30 15:37:50|45388.3|45368.3|45391.4|45371.4|45391.4|45371.4|45388.3|45368.3|2
1727710680000|2024-09-30 15:38:00|45393.3|45373.3|45393.3|45373.3|45394.9|45374.9|45391.8|45371.8|3
1727710690000|2024-09-30 15:38:10|45396.8|45376.8|45390.8|45370.8|45396.8|45376.8|45390.8|45370.8|6
1727710700000|2024-09-30 15:38:20|45389.3|45369.3|45385.8|45365.8|45389.3|45369.3|45384.3|45364.3|4
1727710710000|2024-09-30 15:38:30|45388.3|45368.3|45394.9|45374.9|45394.9|45374.9|45388.3|45368.3|1
1727710720000|2024-09-30 15:38:40|45396.5|45376.5|45398.3|45378.3|45398.3|45378.3|45396.5|45376.5|1
1727710730000|2024-09-30 15:38:50|45399.9|45379.9|45402.4|45382.4|45402.4|45382.4|45399.9|45379.9|0
1727710740000|2024-09-30 15:39:00|45399.9|45379.9|45394.9|45374.9|45399.9|45379.9|45394.9|45374.9|14
1727710750000|2024-09-30 15:39:10|45393.3|45373.3|45394.9|45374.9|45394.9|45374.9|45393.3|45373.3|1
1727710760000|2024-09-30 15:39:20|45393.3|45373.3|45394.9|45374.9|45394.9|45374.9|45392.4|45372.4|4
1727710770000|2024-09-30 15:39:30|45396.5|45376.5|45397.4|45377.4|45397.4|45377.4|45392.4|45372.4|7
1727710780000|2024-09-30 15:39:40|45399|45379|45398.3|45378.3|45401.5|45381.5|45398.3|45378.3|7
1727710790000|2024-09-30 15:39:50|45396.8|45376.8|45368.3|45348.3|45396.8|45376.8|45368.3|45348.3|13
1727710800000|2024-09-30 15:40:00|45367.4|45347.4|45368.3|45348.3|45368.3|45348.3|45362.4|45342.4|25
1727710810000|2024-09-30 15:40:10|45369.9|45349.9|45365.8|45345.8|45373.3|45353.3|45365.8|45345.8|9
1727710820000|2024-09-30 15:40:20|45367.4|45347.4|45369.9|45349.9|45369.9|45349.9|45365.8|45345.8|4
1727710830000|2024-09-30 15:40:30|45368.3|45348.3|45369.9|45349.9|45372.4|45352.4|45368.3|45348.3|2
1727710840000|2024-09-30 15:40:40|45368.3|45348.3|45369.9|45349.9|45369.9|45349.9|45364.9|45344.9|6
1727710850000|2024-09-30 15:40:50|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|45364.9|45344.9|4
1727710860000|2024-09-30 15:41:00|45367.4|45347.4|45357.4|45337.4|45368.3|45348.3|45354.9|45334.9|21
1727710870000|2024-09-30 15:41:10|45358.3|45338.3|45359.9|45339.9|45363.3|45343.3|45357.4|45337.4|29
1727710880000|2024-09-30 15:41:20|45361.5|45341.5|45363.3|45343.3|45363.3|45343.3|45359.9|45339.9|0
1727710890000|2024-09-30 15:41:30|45359.9|45339.9|45363.3|45343.3|45364.9|45344.9|45359.9|45339.9|9
1727710900000|2024-09-30 15:41:40|45364.9|45344.9|45378.3|45358.3|45378.3|45358.3|45364.9|45344.9|4
1727710910000|2024-09-30 15:41:50|45379.9|45359.9|45379.9|45359.9|45379.9|45359.9|45375.8|45355.8|2
1727710920000|2024-09-30 15:42:00|45381.8|45361.8|45380.8|45360.8|45383.3|45363.3|45380.8|45360.8|0
1727710930000|2024-09-30 15:42:10|45383.3|45363.3|45385.8|45365.8|45385.8|45365.8|45379.9|45359.9|4
1727710940000|2024-09-30 15:42:20|45384.9|45364.9|45394.9|45374.9|45394.9|45374.9|45384.9|45364.9|8
1727710950000|2024-09-30 15:42:30|45396.5|45376.5|45402.4|45382.4|45402.4|45382.4|45394.9|45374.9|3
1727710960000|2024-09-30 15:42:40|45401.5|45381.5|45404.9|45384.9|45404.9|45384.9|45399.9|45379.9|8
1727710970000|2024-09-30 15:42:50|45409|45389|45417.4|45397.4|45417.4|45397.4|45409|45389|6
1727710980000|2024-09-30 15:43:00|45414.9|45394.9|45419.9|45399.9|45419.9|45399.9|45414|45394|10
1727710990000|2024-09-30 15:43:10|45418.3|45398.3|45426.8|45406.8|45426.8|45406.8|45418.3|45398.3|18
1727711000000|2024-09-30 15:43:20|45428.3|45408.3|45429.9|45409.9|45429.9|45409.9|45428.3|45408.3|89
1727711010000|2024-09-30 15:43:30|45430.8|45410.8|45428.3|45408.3|45430.8|45410.8|45428.3|45408.3|26
1727711020000|2024-09-30 15:43:40|45425.8|45405.8|45425.8|45405.8|45425.8|45405.8|45425.8|45405.8|26
1727711030000|2024-09-30 15:43:50|||||||||12
1727711040000|2024-09-30 15:44:00|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|45423.3|45403.3|55
1727711050000|2024-09-30 15:44:10|45428.3|45408.3|45418.3|45398.3|45428.3|45408.3|45418.3|45398.3|26
1727711060000|2024-09-30 15:44:20|45415.8|45395.8|45408.3|45388.3|45418.3|45398.3|45408.3|45388.3|8
1727711070000|2024-09-30 15:44:30|45413.3|45393.3|45408.3|45388.3|45413.3|45393.3|45406.8|45386.8|7
1727711080000|2024-09-30 15:44:40|45405.8|45385.8|45400.8|45380.8|45405.8|45385.8|45399.9|45379.9|2
1727711090000|2024-09-30 15:44:50|45398.3|45378.3|45393.3|45373.3|45403.3|45383.3|45393.3|45373.3|6
1727711100000|2024-09-30 15:45:00|45391.8|45371.8|45398.3|45378.3|45398.3|45378.3|45388.3|45368.3|14
1727711110000|2024-09-30 15:45:10|45393.3|45373.3|45370.8|45350.8|45393.3|45373.3|45365.8|45345.8|49
1727711120000|2024-09-30 15:45:20|45368.3|45348.3|45351.8|45331.8|45368.3|45348.3|45351.8|45331.8|19
1727711130000|2024-09-30 15:45:30|45349.3|45329.3|45368.3|45348.3|45369.9|45349.9|45349.3|45329.3|8
1727711140000|2024-09-30 15:45:40|45365.8|45345.8|45358.3|45338.3|45365.8|45345.8|45358.3|45338.3|26
1727711150000|2024-09-30 15:45:50|45355.8|45335.8|45353.3|45333.3|45355.8|45335.8|45353.3|45333.3|4
1727711160000|2024-09-30 15:46:00|45350.8|45330.8|45363.3|45343.3|45363.3|45343.3|45350.8|45330.8|15
1727711170000|2024-09-30 15:46:10|45361.8|45341.8|45351.8|45331.8|45363.3|45343.3|45351.8|45331.8|17
1727711180000|2024-09-30 15:46:20|45353.3|45333.3|45358.4|45338.4|45358.4|45338.4|45353.3|45333.3|1
1727711190000|2024-09-30 15:46:30|45359.9|45339.9|45351.8|45331.8|45359.9|45339.9|45351.8|45331.8|70
1727711200000|2024-09-30 15:46:40|45342.4|45322.4|45338.4|45318.4|45342.4|45322.4|45334.3|45314.3|8
1727711210000|2024-09-30 15:46:50|45339.3|45319.3|45360.9|45340.9|45360.9|45340.9|45339.3|45319.3|20
1727711220000|2024-09-30 15:47:00|45362.4|45342.4|45368.4|45348.4|45370.9|45350.9|45362.4|45342.4|22
1727711230000|2024-09-30 15:47:10|45367.4|45347.4|45374.9|45354.9|45377.4|45357.4|45367.4|45347.4|21
1727711240000|2024-09-30 15:47:20|45372.4|45352.4|45382.4|45362.4|45382.4|45362.4|45372.4|45352.4|12
1727711250000|2024-09-30 15:47:30|45384.9|45364.9|45389|45369|45389|45369|45384.9|45364.9|3
1727711260000|2024-09-30 15:47:40|45389.9|45369.9|45385.9|45365.9|45389.9|45369.9|45383.4|45363.4|13
1727711270000|2024-09-30 15:47:50|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|1
1727711280000|2024-09-30 15:48:00|45380.9|45360.9|45369.9|45349.9|45380.9|45360.9|45369.9|45349.9|3
1727711290000|2024-09-30 15:48:10|45371.5|45351.5|45376.5|45356.5|45376.5|45356.5|45369.9|45349.9|10
1727711300000|2024-09-30 15:48:20|45378|45358|45376.5|45356.5|45378|45358|45376.5|45356.5|4
1727711310000|2024-09-30 15:48:30|45375.5|45355.5|45371.5|45351.5|45376.5|45356.5|45371.5|45351.5|3
1727711320000|2024-09-30 15:48:40|45374.9|45354.9|45371.5|45351.5|45374.9|45354.9|45371.5|45351.5|5
1727711330000|2024-09-30 15:48:50|45369.9|45349.9|45436.5|45416.5|45439.6|45419.6|45367.4|45347.4|87
1727711340000|2024-09-30 15:49:00|45423.4|45403.4|45389.9|45369.9|45423.4|45403.4|45389.9|45369.9|39
1727711350000|2024-09-30 15:49:10|45390.9|45370.9|45379.9|45359.9|45392.4|45372.4|45379.9|45359.9|31
1727711360000|2024-09-30 15:49:20|45379|45359|45387.4|45367.4|45389.9|45369.9|45371.5|45351.5|53
1727711370000|2024-09-30 15:49:30|45386.5|45366.5|45396.5|45376.5|45403|45383|45377.4|45357.4|38
1727711380000|2024-09-30 15:49:40|45394|45374|45390.5|45370.5|45394|45374|45386.5|45366.5|4
1727711390000|2024-09-30 15:49:50|45391.5|45371.5|45377.4|45357.4|45391.5|45371.5|45377.4|45357.4|11
1727711400000|2024-09-30 15:50:00|45376.5|45356.5|45374|45354|45376.5|45356.5|45372.4|45352.4|9
1727711410000|2024-09-30 15:50:10|45370.9|45350.9|45370.9|45350.9|45374.9|45354.9|45370.9|45350.9|4
1727711420000|2024-09-30 15:50:20|45372.4|45352.4|45386.5|45366.5|45386.5|45366.5|45369|45349|10
1727711430000|2024-09-30 15:50:30|45384.9|45364.9|45371.5|45351.5|45384.9|45364.9|45369.9|45349.9|4
1727711440000|2024-09-30 15:50:40|45373|45353|45371.5|45351.5|45374.9|45354.9|45371.5|45351.5|5
1727711450000|2024-09-30 15:50:50|45374|45354|45371.5|45351.5|45379|45359|45371.5|45351.5|14
1727711460000|2024-09-30 15:51:00|45369.9|45349.9|45364|45344|45374|45354|45364|45344|27
1727711470000|2024-09-30 15:51:10|45366.5|45346.5|45369|45349|45370.5|45350.5|45364.9|45344.9|5
1727711480000|2024-09-30 15:51:20|45371.5|45351.5|45371.5|45351.5|45374|45354|45371.5|45351.5|5
1727711490000|2024-09-30 15:51:30|45369.9|45349.9|45371.5|45351.5|45374|45354|45367.4|45347.4|5
1727711500000|2024-09-30 15:51:40|45370.5|45350.5|45358.4|45338.4|45370.5|45350.5|45358.4|45338.4|17
1727711510000|2024-09-30 15:51:50|45356.8|45336.8|45343.4|45323.4|45358.4|45338.4|45343.4|45323.4|10
1727711520000|2024-09-30 15:52:00|45340.9|45320.9|45330.9|45310.9|45340.9|45320.9|45330.9|45310.9|32
1727711530000|2024-09-30 15:52:10|45329.9|45309.9|45319.9|45299.9|45329.9|45309.9|45319.9|45299.9|9
1727711540000|2024-09-30 15:52:20|45318.4|45298.4|45309.9|45289.9|45318.4|45298.4|45309.9|45289.9|50
1727711550000|2024-09-30 15:52:30|45308.4|45288.4|45305.9|45285.9|45308.4|45288.4|45301.8|45281.8|26
1727711560000|2024-09-30 15:52:40|45304.3|45284.3|45298.4|45278.4|45304.3|45284.3|45298.4|45278.4|23
1727711570000|2024-09-30 15:52:50|45299.9|45279.9|45298.4|45278.4|45300.9|45280.9|45298.4|45278.4|19
1727711580000|2024-09-30 15:53:00|45299.9|45279.9|45304.9|45284.9|45306.5|45286.5|45299.9|45279.9|3
1727711590000|2024-09-30 15:53:10|45306.5|45286.5|45308.4|45288.4|45309.9|45289.9|45304.9|45284.9|5
1727711600000|2024-09-30 15:53:20|45305.9|45285.9|45303.4|45283.4|45305.9|45285.9|45299.9|45279.9|4
1727711610000|2024-09-30 15:53:30|45304.9|45284.9|45303.4|45283.4|45304.9|45284.9|45303.4|45283.4|11
1727711620000|2024-09-30 15:53:40|45305.9|45285.9|45304.9|45284.9|45305.9|45285.9|45304.9|45284.9|2
1727711630000|2024-09-30 15:53:50|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45299.9|45279.9|3
1727711640000|2024-09-30 15:54:00|45301.8|45281.8|45298.4|45278.4|45301.8|45281.8|45298.4|45278.4|4
1727711650000|2024-09-30 15:54:10|45301.5|45281.5|45300.9|45280.9|45303.4|45283.4|45300.9|45280.9|13
1727711660000|2024-09-30 15:54:20|45299.9|45279.9|45300.9|45280.9|45304.9|45284.9|45299.9|45279.9|2
1727711670000|2024-09-30 15:54:30|45303.4|45283.4|45304.9|45284.9|45304.9|45284.9|45300.9|45280.9|2
1727711680000|2024-09-30 15:54:40|45305.9|45285.9|45304.9|45284.9|45305.9|45285.9|45300.9|45280.9|5
1727711690000|2024-09-30 15:54:50|45305.9|45285.9|45304.9|45284.9|45305.9|45285.9|45303.4|45283.4|0
1727711700000|2024-09-30 15:55:00|45305.9|45285.9|45308.4|45288.4|45310.9|45290.9|45304.9|45284.9|7
1727711710000|2024-09-30 15:55:10|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|6
1727711720000|2024-09-30 15:55:20|45303.4|45283.4|45308.4|45288.4|45308.4|45288.4|45303.4|45283.4|4
1727711730000|2024-09-30 15:55:30|45309.9|45289.9|45313.4|45293.4|45313.4|45293.4|45308.4|45288.4|6
1727711740000|2024-09-30 15:55:40|45314.9|45294.9|45313.4|45293.4|45314.9|45294.9|45309.9|45289.9|2
1727711750000|2024-09-30 15:55:50|45314.9|45294.9|45318.4|45298.4|45321.5|45301.5|45314.9|45294.9|3
1727711760000|2024-09-30 15:56:00|45319.9|45299.9|45318.4|45298.4|45322.4|45302.4|45318.4|45298.4|6
1727711770000|2024-09-30 15:56:10|||||||||1
1727711780000|2024-09-30 15:56:20|45315.3|45295.3|45313.4|45293.4|45315.9|45295.9|45308.4|45288.4|8
1727711790000|2024-09-30 15:56:30|45311.8|45291.8|45308.4|45288.4|45313.4|45293.4|45308.4|45288.4|3
1727711800000|2024-09-30 15:56:40|45309.9|45289.9|45310.9|45290.9|45313.4|45293.4|45309.9|45289.9|3
1727711810000|2024-09-30 15:56:50|45312.4|45292.4|45314.9|45294.9|45314.9|45294.9|45312.4|45292.4|2
1727711820000|2024-09-30 15:57:00|45313.4|45293.4|45314.9|45294.9|45314.9|45294.9|45313.4|45293.4|5
1727711830000|2024-09-30 15:57:10|45313.4|45293.4|45322.4|45302.4|45322.4|45302.4|45313.4|45293.4|4
1727711840000|2024-09-30 15:57:20|45324|45304|45327.4|45307.4|45327.4|45307.4|45324|45304|2
1727711850000|2024-09-30 15:57:30|45324.9|45304.9|45328.4|45308.4|45328.4|45308.4|45324.9|45304.9|5
1727711860000|2024-09-30 15:57:40|45325.9|45305.9|45315.9|45295.9|45325.9|45305.9|45313.4|45293.4|9
1727711870000|2024-09-30 15:57:50|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|5
1727711880000|2024-09-30 15:58:00|45321.5|45301.5|45318.4|45298.4|45325.9|45305.9|45314.9|45294.9|13
1727711890000|2024-09-30 15:58:10|45314.9|45294.9|45319.9|45299.9|45319.9|45299.9|45313.4|45293.4|6
1727711900000|2024-09-30 15:58:20|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|30
1727711910000|2024-09-30 15:58:30|45320.9|45300.9|45329.9|45309.9|45329.9|45309.9|45320.9|45300.9|27
1727711920000|2024-09-30 15:58:40|45333.4|45313.4|45324.9|45304.9|45333.4|45313.4|45324.9|45304.9|13
1727711930000|2024-09-30 15:58:50|45326.5|45306.5|45328|45308|45328|45308|45322.4|45302.4|6
1727711940000|2024-09-30 15:59:00|45329.6|45309.6|45329|45309|45330.5|45310.5|45328|45308|4
1727711950000|2024-09-30 15:59:10|45328|45308|45331.5|45311.5|45333|45313|45328|45308|4
1727711960000|2024-09-30 15:59:20|45330.5|45310.5|45328|45308|45330.5|45310.5|45328|45308|7
1727711970000|2024-09-30 15:59:30|45326.5|45306.5|45326.5|45306.5|45331.5|45311.5|45326.5|45306.5|2
1727711980000|2024-09-30 15:59:40|45324.9|45304.9|45331.5|45311.5|45331.5|45311.5|45324|45304|7
1727711990000|2024-09-30 15:59:50|45330.5|45310.5|45318|45298|45333|45313|45318|45298|35
1727712000000|2024-09-30 16:00:00|45313|45293|45321.5|45301.5|45321.5|45301.5|45313|45293|18
1727712010000|2024-09-30 16:00:10|45323|45303|45323|45303|45323|45303|45319.9|45299.9|15
1727712020000|2024-09-30 16:00:20|45323.1|45303.1|45331.5|45311.5|45331.5|45311.5|45321.5|45301.5|7
1727712030000|2024-09-30 16:00:30|45330.6|45310.6|45333.4|45313.4|45333.4|45313.4|45324.6|45304.6|18
1727712040000|2024-09-30 16:00:40|45331.5|45311.5|45336.5|45316.5|45336.5|45316.5|45331.5|45311.5|8
1727712050000|2024-09-30 16:00:50|45334.9|45314.9|45331.5|45311.5|45336.5|45316.5|45331.5|45311.5|12
1727712060000|2024-09-30 16:01:00|45333.1|45313.1|45351.5|45331.5|45351.5|45331.5|45333.1|45313.1|18
1727712070000|2024-09-30 16:01:10|45354|45334|45358.1|45338.1|45359|45339|45354|45334|11
1727712080000|2024-09-30 16:01:20|45359|45339|45351.5|45331.5|45359.9|45339.9|45349.6|45329.6|10
1727712090000|2024-09-30 16:01:30|45353.1|45333.1|45356.5|45336.5|45356.5|45336.5|45353.1|45333.1|0
1727712100000|2024-09-30 16:01:40|45359|45339|45361.5|45341.5|45364|45344|45359|45339|6
1727712110000|2024-09-30 16:01:50|45359.9|45339.9|45331.5|45311.5|45363.1|45343.1|45331.5|45311.5|75
1727712120000|2024-09-30 16:02:00|45328.1|45308.1|45326.5|45306.5|45328.1|45308.1|45321.5|45301.5|57
1727712130000|2024-09-30 16:02:10|45327.4|45307.4|45334|45314|45334|45314|45327.4|45307.4|7
1727712140000|2024-09-30 16:02:20|45335.6|45315.6|45333.1|45313.1|45341.5|45321.5|45333.1|45313.1|12
1727712150000|2024-09-30 16:02:30|45329.6|45309.6|45314.6|45294.6|45329.6|45309.6|45314.6|45294.6|5
1727712160000|2024-09-30 16:02:40|45316.2|45296.2|45311.5|45291.5|45318.1|45298.1|45311.5|45291.5|1
1727712170000|2024-09-30 16:02:50|45310.6|45290.6|45316.5|45296.5|45316.5|45296.5|45310.6|45290.6|6
1727712180000|2024-09-30 16:03:00|45318.1|45298.1|45321.5|45301.5|45321.5|45301.5|45318.1|45298.1|20
1727712190000|2024-09-30 16:03:10|45322.4|45302.4|45331.5|45311.5|45335.6|45315.6|45322.4|45302.4|4
1727712200000|2024-09-30 16:03:20|45329|45309|45329.9|45309.9|45329.9|45309.9|45326.2|45306.2|1
1727712210000|2024-09-30 16:03:30|45333.1|45313.1|45341.5|45321.5|45343.1|45323.1|45333.1|45313.1|6
1727712220000|2024-09-30 16:03:40|45339.9|45319.9|45338.1|45318.1|45339.9|45319.9|45337.1|45317.1|4
1727712230000|2024-09-30 16:03:50|45337.1|45317.1|45331.5|45311.5|45338.1|45318.1|45331.5|45311.5|6
1727712240000|2024-09-30 16:04:00|45333.1|45313.1|45319.6|45299.6|45333.1|45313.1|45319.6|45299.6|9
1727712250000|2024-09-30 16:04:10|45320.6|45300.6|45315.6|45295.6|45320.6|45300.6|45315.6|45295.6|2
1727712260000|2024-09-30 16:04:20|45314.6|45294.6|45311.5|45291.5|45315.6|45295.6|45303.1|45283.1|18
1727712270000|2024-09-30 16:04:30|45314|45294|45311.5|45291.5|45314|45294|45308.1|45288.1|3
1727712280000|2024-09-30 16:04:40|45308.1|45288.1|45311.5|45291.5|45316.5|45296.5|45308.1|45288.1|4
1727712290000|2024-09-30 16:04:50|45313.1|45293.1|45311.5|45291.5|45316.5|45296.5|45309.6|45289.6|6
1727712300000|2024-09-30 16:05:00|45310.6|45290.6|45310.6|45290.6|45311.5|45291.5|45310.6|45290.6|0
1727712310000|2024-09-30 16:05:10|45309|45289|45308.1|45288.1|45309|45289|45308.1|45288.1|5
1727712320000|2024-09-30 16:05:20|45311.5|45291.5|45316.5|45296.5|45316.5|45296.5|45311.5|45291.5|2
1727712330000|2024-09-30 16:05:30|45317.4|45297.4|45316.5|45296.5|45317.4|45297.4|45316.5|45296.5|6
1727712340000|2024-09-30 16:05:40|45314|45294|45303.1|45283.1|45314|45294|45303.1|45283.1|12
1727712350000|2024-09-30 16:05:50|45305.6|45285.6|45293.1|45273.1|45309|45289|45293.1|45273.1|60
1727712360000|2024-09-30 16:06:00|45291.2|45271.2|45301.2|45281.2|45301.2|45281.2|45290.2|45270.2|7
1727712370000|2024-09-30 16:06:10|45298.7|45278.7|45296.2|45276.2|45299.6|45279.6|45296.2|45276.2|4
1727712380000|2024-09-30 16:06:20|45285.6|45265.6|45284.6|45264.6|45285.6|45265.6|45283.1|45263.1|9
1727712390000|2024-09-30 16:06:30|45283.7|45263.7|45304.6|45284.6|45306.2|45286.2|45283.7|45263.7|16
1727712400000|2024-09-30 16:06:40|45308.1|45288.1|45308.1|45288.1|45308.1|45288.1|45306.2|45286.2|4
1727712410000|2024-09-30 16:06:50|45307.1|45287.1|45311.2|45291.2|45311.2|45291.2|45307.1|45287.1|7
1727712420000|2024-09-30 16:07:00|45304.6|45284.6|45306.5|45286.5|45306.5|45286.5|45301.5|45281.5|4
1727712430000|2024-09-30 16:07:10|45304.6|45284.6|45311.2|45291.2|45311.2|45291.2|45304.6|45284.6|13
1727712440000|2024-09-30 16:07:20|45313.1|45293.1|45319.6|45299.6|45319.6|45299.6|45313.1|45293.1|1
1727712450000|2024-09-30 16:07:30|45322.1|45302.1|45319.6|45299.6|45324.6|45304.6|45319.6|45299.6|10
1727712460000|2024-09-30 16:07:40|45322.1|45302.1|45324.6|45304.6|45324.6|45304.6|45319.6|45299.6|0
1727712470000|2024-09-30 16:07:50|45326.2|45306.2|45324.6|45304.6|45328.1|45308.1|45324.6|45304.6|2
1727712480000|2024-09-30 16:08:00|45326.2|45306.2|45336.2|45316.2|45336.2|45316.2|45322.1|45302.1|21
1727712490000|2024-09-30 16:08:10|45334.6|45314.6|45334.6|45314.6|45336.2|45316.2|45334.6|45314.6|6
1727712500000|2024-09-30 16:08:20|45335.6|45315.6|45331.2|45311.2|45336.2|45316.2|45331.2|45311.2|9
1727712510000|2024-09-30 16:08:30|45328.7|45308.7|45324.6|45304.6|45328.7|45308.7|45323.7|45303.7|10
1727712520000|2024-09-30 16:08:40|45323.7|45303.7|45329.6|45309.6|45329.6|45309.6|45323.7|45303.7|3
1727712530000|2024-09-30 16:08:50|45330.6|45310.6|45331.2|45311.2|45331.2|45311.2|45329.6|45309.6|6
1727712540000|2024-09-30 16:09:00|45329.6|45309.6|45324.6|45304.6|45329.6|45309.6|45322.1|45302.1|14
1727712550000|2024-09-30 16:09:10|45323.7|45303.7|45322.7|45302.7|45323.7|45303.7|45321.2|45301.2|4
1727712560000|2024-09-30 16:09:20|45321.2|45301.2|45326.2|45306.2|45326.2|45306.2|45321.2|45301.2|2
1727712570000|2024-09-30 16:09:30|45328.7|45308.7|45328.1|45308.1|45331.2|45311.2|45325|45305|3
1727712580000|2024-09-30 16:09:40|45329|45309|45333.7|45313.7|45334.6|45314.6|45329|45309|3
1727712590000|2024-09-30 16:09:50|45334.6|45314.6|45331.2|45311.2|45334.6|45314.6|45331.2|45311.2|0
1727712600000|2024-09-30 16:10:00|45332.7|45312.7|45331.2|45311.2|45334.6|45314.6|45329.6|45309.6|15
1727712610000|2024-09-30 16:10:10|45332.7|45312.7|45339.6|45319.6|45339.6|45319.6|45332.7|45312.7|3
1727712620000|2024-09-30 16:10:20|45342.1|45322.1|45324.6|45304.6|45344.6|45324.6|45324.6|45304.6|43
1727712630000|2024-09-30 16:10:30|45323.7|45303.7|45312.1|45292.1|45323.7|45303.7|45312.1|45292.1|19
1727712640000|2024-09-30 16:10:40|45311.2|45291.2|45309.6|45289.6|45311.2|45291.2|45309.6|45289.6|8
1727712650000|2024-09-30 16:10:50|45306.2|45286.2|45302.7|45282.7|45311.2|45291.2|45302.7|45282.7|16
1727712660000|2024-09-30 16:11:00|45301.2|45281.2|45303.7|45283.7|45303.7|45283.7|45300.2|45280.2|17
1727712670000|2024-09-30 16:11:10|45305.2|45285.2|45306.2|45286.2|45306.2|45286.2|45302.1|45282.1|7
1727712680000|2024-09-30 16:11:20|45307.1|45287.1|45306.2|45286.2|45307.1|45287.1|45306.2|45286.2|0
1727712690000|2024-09-30 16:11:30|45308.7|45288.7|45313.7|45293.7|45313.7|45293.7|45308.7|45288.7|3
1727712700000|2024-09-30 16:11:40|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|4
1727712710000|2024-09-30 16:11:50|45316.8|45296.8|45304.6|45284.6|45317.1|45297.1|45304.3|45284.3|26
1727712720000|2024-09-30 16:12:00|45306.2|45286.2|45305.6|45285.6|45308.1|45288.1|45305.6|45285.6|11
1727712730000|2024-09-30 16:12:10|45304.6|45284.6|45301.2|45281.2|45304.6|45284.6|45299.6|45279.6|6
1727712740000|2024-09-30 16:12:20|45299.6|45279.6|45297.1|45277.1|45301.5|45281.5|45296.2|45276.2|9
1727712750000|2024-09-30 16:12:30|45296.2|45276.2|45295.6|45275.6|45297.1|45277.1|45295.6|45275.6|5
1727712760000|2024-09-30 16:12:40|45294|45274|45293.1|45273.1|45296.5|45276.5|45293.1|45273.1|2
1727712770000|2024-09-30 16:12:50|45291.5|45271.5|45298.1|45278.1|45298.1|45278.1|45291.5|45271.5|5
1727712780000|2024-09-30 16:13:00|45299.6|45279.6|45308.1|45288.1|45308.1|45288.1|45299.6|45279.6|4
1727712790000|2024-09-30 16:13:10|45311.2|45291.2|45319|45299|45319|45299|45311.2|45291.2|1
1727712800000|2024-09-30 16:13:20|45321.5|45301.5|45327.1|45307.1|45327.1|45307.1|45321.5|45301.5|2
1727712810000|2024-09-30 16:13:30|45325.6|45305.6|45326.5|45306.5|45326.5|45306.5|45325.6|45305.6|4
1727712820000|2024-09-30 16:13:40|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|45330.6|45310.6|3
1727712830000|2024-09-30 16:13:50|45332.5|45312.5|45342.1|45322.1|45342.1|45322.1|45332.5|45312.5|56
1727712840000|2024-09-30 16:14:00|45347.5|45327.5|45348.4|45328.4|45348.4|45328.4|45347.5|45327.5|3
1727712850000|2024-09-30 16:14:10|45350|45330|45357.5|45337.5|45357.5|45337.5|45350|45330|12
1727712860000|2024-09-30 16:14:20|45359|45339|45361.5|45341.5|45361.5|45341.5|45359|45339|2
1727712870000|2024-09-30 16:14:30|45364|45344|45364|45344|45364|45344|45364|45344|39
1727712880000|2024-09-30 16:14:40|45362.5|45342.5|45370|45350|45370|45350|45361.5|45341.5|5
1727712890000|2024-09-30 16:14:50|45371.5|45351.5|45377.1|45357.1|45377.1|45357.1|45371.5|45351.5|14
1727712900000|2024-09-30 16:15:00|45378.1|45358.1|45376.5|45356.5|45378.1|45358.1|45376.5|45356.5|2
1727712910000|2024-09-30 16:15:10|45375.6|45355.6|45374|45354|45376.5|45356.5|45371.5|45351.5|15
1727712920000|2024-09-30 16:15:20|45375|45355|45383.1|45363.1|45383.1|45363.1|45373.1|45353.1|4
1727712930000|2024-09-30 16:15:30|45384.6|45364.6|45386.5|45366.5|45388.1|45368.1|45384.6|45364.6|6
1727712940000|2024-09-30 16:15:40|45385.6|45365.6|45394|45374|45394|45374|45385.6|45365.6|16
1727712950000|2024-09-30 16:15:50|45395.6|45375.6|45404.6|45384.6|45404.6|45384.6|45395.6|45375.6|17
1727712970000|2024-09-30 16:16:10|45403.1|45383.1|45394|45374|45403.1|45383.1|45394|45374|8
1727712980000|2024-09-30 16:16:20|45391.5|45371.5|45384|45364|45391.5|45371.5|45384|45364|9
1727712990000|2024-09-30 16:16:30|45385|45365|45382.5|45362.5|45385|45365|45382.5|45362.5|1
1727713000000|2024-09-30 16:16:40|45385|45365|45388.1|45368.1|45390.6|45370.6|45385|45365|5
1727713010000|2024-09-30 16:16:50|45389|45369|45390.6|45370.6|45390.6|45370.6|45386.5|45366.5|2
1727713020000|2024-09-30 16:17:00|45389|45369|45399|45379|45399|45379|45389|45369|2
1727713030000|2024-09-30 16:17:10|45401.5|45381.5|45406.5|45386.5|45406.5|45386.5|45401.5|45381.5|6
1727713040000|2024-09-30 16:17:20|45405|45385|45399.6|45379.6|45405|45385|45398.1|45378.1|29
1727713050000|2024-09-30 16:17:30|45398.1|45378.1|45401.2|45381.2|45401.2|45381.2|45396.5|45376.5|6
1727713060000|2024-09-30 16:17:40|45402.8|45382.8|45412.1|45392.1|45413.7|45393.7|45402.8|45382.8|10
1727713070000|2024-09-30 16:17:50|45411.2|45391.2|45408.1|45388.1|45411.2|45391.2|45408.1|45388.1|11
1727713080000|2024-09-30 16:18:00|45406.2|45386.2|45406.2|45386.2|45409.6|45389.6|45404.6|45384.6|5
1727713090000|2024-09-30 16:18:10|45404.6|45384.6|45401.2|45381.2|45404.6|45384.6|45401.2|45381.2|3
1727713100000|2024-09-30 16:18:20|45399.6|45379.6|45396.2|45376.2|45401.2|45381.2|45396.2|45376.2|3
1727713110000|2024-09-30 16:18:30|45399.3|45379.3|45406.2|45386.2|45406.2|45386.2|45399.3|45379.3|16
1727713120000|2024-09-30 16:18:40|45407.1|45387.1|45408.7|45388.7|45408.7|45388.7|45406.2|45386.2|3
1727713130000|2024-09-30 16:18:50|45413.7|45393.7|45413.7|45393.7|45414.6|45394.6|45413.7|45393.7|0
1727713140000|2024-09-30 16:19:00|45415.3|45395.3|45419.6|45399.6|45419.6|45399.6|45415.3|45395.3|6
1727713150000|2024-09-30 16:19:10|45418.1|45398.1|45414.6|45394.6|45418.1|45398.1|45414.6|45394.6|9
1727713160000|2024-09-30 16:19:20|45413.1|45393.1|45392.1|45372.1|45413.1|45393.1|45392.1|45372.1|22
1727713170000|2024-09-30 16:19:30|45390.6|45370.6|45388.1|45368.1|45391.5|45371.5|45385.6|45365.6|4
1727713180000|2024-09-30 16:19:40|45390.6|45370.6|45398.1|45378.1|45398.1|45378.1|45390.6|45370.6|6
1727713190000|2024-09-30 16:19:50|45396.5|45376.5|45396.5|45376.5|45401.5|45381.5|45396.5|45376.5|1
1727713200000|2024-09-30 16:20:00|45390|45370|45383.1|45363.1|45390|45370|45381.5|45361.5|10
1727713210000|2024-09-30 16:20:10|45385|45365|45383.1|45363.1|45386.5|45366.5|45381.5|45361.5|1
1727713220000|2024-09-30 16:20:20|45381.5|45361.5|45381.5|45361.5|45383.1|45363.1|45381.5|45361.5|1
1727713230000|2024-09-30 16:20:30|45383.1|45363.1|45383.1|45363.1|45383.1|45363.1|45383.1|45363.1|11
1727713240000|2024-09-30 16:20:40|45381.5|45361.5|45381.5|45361.5|45381.5|45361.5|45381.5|45361.5|1
1727713250000|2024-09-30 16:20:50|45383.1|45363.1|45383.1|45363.1|45385.6|45365.6|45380.6|45360.6|3
1727713260000|2024-09-30 16:21:00|45385.6|45365.6|45376.5|45356.5|45385.6|45365.6|45373.1|45353.1|20
1727713270000|2024-09-30 16:21:10|45375.6|45355.6|45374.6|45354.6|45375.6|45355.6|45374.6|45354.6|3
1727713280000|2024-09-30 16:21:20|45373.7|45353.7|45376.2|45356.2|45376.2|45356.2|45372.1|45352.1|12
1727713290000|2024-09-30 16:21:30|45374.6|45354.6|45373.7|45353.7|45374.6|45354.6|45371.2|45351.2|5
1727713300000|2024-09-30 16:21:40|45372.1|45352.1|45376.2|45356.2|45376.2|45356.2|45371.2|45351.2|3
1727713310000|2024-09-30 16:21:50|45374.6|45354.6|45374.6|45354.6|45377.1|45357.1|45374.6|45354.6|4
1727713320000|2024-09-30 16:22:00|45376.2|45356.2|45374.6|45354.6|45378.7|45358.7|45374.6|45354.6|6
1727713330000|2024-09-30 16:22:10|45373.7|45353.7|45374.6|45354.6|45374.6|45354.6|45370.6|45350.6|8
1727713340000|2024-09-30 16:22:20|45377.8|45357.8|45373.7|45353.7|45377.8|45357.8|45373.7|45353.7|4
1727713350000|2024-09-30 16:22:30|45372.8|45352.8|45372.8|45352.8|45372.8|45352.8|45372.8|45352.8|0
1727713360000|2024-09-30 16:22:40|45373.7|45353.7|45381.2|45361.2|45384.7|45364.7|45371.2|45351.2|10
1727713370000|2024-09-30 16:22:50|45382.2|45362.2|45373.7|45353.7|45390.6|45370.6|45373.7|45353.7|14
1727713380000|2024-09-30 16:23:00|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|4
1727713390000|2024-09-30 16:23:10|45372.8|45352.8|45373.7|45353.7|45381.2|45361.2|45371.2|45351.2|13
1727713400000|2024-09-30 16:23:20|45372.2|45352.2|45371.2|45351.2|45374.7|45354.7|45368.7|45348.7|12
1727713410000|2024-09-30 16:23:30|45370.3|45350.3|45368.7|45348.7|45371.2|45351.2|45368.7|45348.7|2
1727713420000|2024-09-30 16:23:40|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|45362.8|45342.8|8
1727713430000|2024-09-30 16:23:50|45367.8|45347.8|45371.2|45351.2|45371.2|45351.2|45367.8|45347.8|6
1727713440000|2024-09-30 16:24:00|45373.7|45353.7|45376.2|45356.2|45376.2|45356.2|45373.7|45353.7|8
1727713450000|2024-09-30 16:24:10|45374.7|45354.7|45383.7|45363.7|45383.7|45363.7|45373.7|45353.7|7
1727713460000|2024-09-30 16:24:20|45382.2|45362.2|45388.1|45368.1|45388.1|45368.1|45381.2|45361.2|1
1727713470000|2024-09-30 16:24:30|45384.7|45364.7|45389.7|45369.7|45389.7|45369.7|45384.7|45364.7|8
1727713480000|2024-09-30 16:24:40|45391.2|45371.2|45396.2|45376.2|45396.2|45376.2|45391.2|45371.2|6
1727713490000|2024-09-30 16:24:50|45398.7|45378.7|45393.7|45373.7|45398.7|45378.7|45391.2|45371.2|5
1727713500000|2024-09-30 16:25:00|45391.2|45371.2|45383.1|45363.1|45391.2|45371.2|45379.7|45359.7|20
1727713510000|2024-09-30 16:25:10|45381.2|45361.2|45384.7|45364.7|45384.7|45364.7|45381.2|45361.2|3
1727713520000|2024-09-30 16:25:20|45386.2|45366.2|45390.6|45370.6|45390.6|45370.6|45386.2|45366.2|0
1727713530000|2024-09-30 16:25:30|45392.2|45372.2|45394.7|45374.7|45394.7|45374.7|45391.2|45371.2|7
1727713540000|2024-09-30 16:25:40|45393.7|45373.7|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|3
1727713550000|2024-09-30 16:25:50|45397.8|45377.8|45393.7|45373.7|45402.2|45382.2|45393.7|45373.7|14
1727713560000|2024-09-30 16:26:00|45392.2|45372.2|45404.7|45384.7|45404.7|45384.7|45392.2|45372.2|5
1727713570000|2024-09-30 16:26:10|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|0
1727713580000|2024-09-30 16:26:20|45411.2|45391.2|45409.7|45389.7|45411.2|45391.2|45409.7|45389.7|20
1727713590000|2024-09-30 16:26:30|45411.2|45391.2|45409.7|45389.7|45411.2|45391.2|45407.2|45387.2|6
1727713600000|2024-09-30 16:26:40|45413.7|45393.7|45418.7|45398.7|45418.7|45398.7|45413.7|45393.7|8
1727713610000|2024-09-30 16:26:50|45420.3|45400.3|45422.8|45402.8|45422.8|45402.8|45420.3|45400.3|2
1727713620000|2024-09-30 16:27:00|45423.7|45403.7|45433.7|45413.7|45435.3|45415.3|45423.7|45403.7|9
1727713630000|2024-09-30 16:27:10|45437.8|45417.8|45436.2|45416.2|45441.2|45421.2|45433.7|45413.7|23
1727713640000|2024-09-30 16:27:20|45437.2|45417.2|45439.7|45419.7|45439.7|45419.7|45436.2|45416.2|31
1727713650000|2024-09-30 16:27:30|45438.7|45418.7|45436.2|45416.2|45438.7|45418.7|45436.2|45416.2|4
1727713660000|2024-09-30 16:27:40|45434.7|45414.7|45437.2|45417.2|45437.2|45417.2|45434.7|45414.7|0
1727713680000|2024-09-30 16:28:00|45436.2|45416.2|45439.7|45419.7|45439.7|45419.7|45434.7|45414.7|8
1727713690000|2024-09-30 16:28:10|45441.2|45421.2|45439.7|45419.7|45441.2|45421.2|45439.7|45419.7|1
1727713700000|2024-09-30 16:28:20|45441.2|45421.2|45441.2|45421.2|45441.2|45421.2|45439.7|45419.7|0
1727713710000|2024-09-30 16:28:30|||||||||1
1727713720000|2024-09-30 16:28:40|45443.7|45423.7|45446.2|45426.2|45446.2|45426.2|45441.2|45421.2|9
1727713730000|2024-09-30 16:28:50|45447.8|45427.8|45448.7|45428.7|45448.7|45428.7|45447.8|45427.8|16
1727713740000|2024-09-30 16:29:00|45450.3|45430.3|45446.2|45426.2|45450.3|45430.3|45446.2|45426.2|16
1727713750000|2024-09-30 16:29:10|45444.7|45424.7|45447.2|45427.2|45447.2|45427.2|45441.2|45421.2|7
1727713760000|2024-09-30 16:29:20|45448.1|45428.1|45454.7|45434.7|45454.7|45434.7|45448.1|45428.1|9
1727713770000|2024-09-30 16:29:30|45456.2|45436.2|45468.7|45448.7|45468.7|45448.7|45456.2|45436.2|32
1727713780000|2024-09-30 16:29:40|45470.3|45450.3|45470.9|45450.9|45474.3|45454.3|45468.7|45448.7|27
1727713790000|2024-09-30 16:29:50|45467.8|45447.8|45462.8|45442.8|45467.8|45447.8|45459.3|45439.3|4
1727713800000|2024-09-30 16:30:00|45459.3|45439.3|45451.8|45431.8|45461.8|45441.8|45448.4|45428.4|20
1727713810000|2024-09-30 16:30:10|45453.4|45433.4|45462.8|45442.8|45462.8|45442.8|45453.4|45433.4|3
1727713820000|2024-09-30 16:30:20|45464.3|45444.3|45473.4|45453.4|45475.9|45455.9|45464.3|45444.3|29
1727713830000|2024-09-30 16:30:30|45474.3|45454.3|45479.9|45459.9|45480.9|45460.9|45474.3|45454.3|12
1727713840000|2024-09-30 16:30:40|45480.9|45460.9|45479.9|45459.9|45484.9|45464.9|45479.9|45459.9|6
1727713850000|2024-09-30 16:30:50|45477.4|45457.4|45475|45455|45477.4|45457.4|45470.9|45450.9|41
1727713860000|2024-09-30 16:31:00|45475.9|45455.9|45477.5|45457.5|45477.5|45457.5|45475|45455|8
1727713870000|2024-09-30 16:31:10|45479|45459|45477.5|45457.5|45481.5|45461.5|45477.5|45457.5|4
1727713880000|2024-09-30 16:31:20|45475.9|45455.9|45477.5|45457.5|45477.5|45457.5|45475|45455|5
1727713890000|2024-09-30 16:31:30|45480|45460|45485|45465|45485|45465|45480|45460|5
1727713900000|2024-09-30 16:31:40|||||||||2
1727713910000|2024-09-30 16:31:50|45482.5|45462.5|45482.5|45462.5|45485|45465|45480.9|45460.9|6
1727713920000|2024-09-30 16:32:00|45485|45465|45477.5|45457.5|45485|45465|45477.5|45457.5|15
1727713930000|2024-09-30 16:32:10|45475.9|45455.9|45472.5|45452.5|45475.9|45455.9|45470|45450|9
1727713940000|2024-09-30 16:32:20|45470.9|45450.9|45485|45465|45486.5|45466.5|45470|45450|7
1727713950000|2024-09-30 16:32:30|45486.5|45466.5|45480.9|45460.9|45486.5|45466.5|45479.3|45459.3|5
1727713960000|2024-09-30 16:32:40|45482.5|45462.5|45485|45465|45485|45465|45482.5|45462.5|32
1727713970000|2024-09-30 16:32:50|45486.5|45466.5|45494|45474|45494|45474|45486.5|45466.5|13
1727713980000|2024-09-30 16:33:00|45497.5|45477.5|45489|45469|45497.5|45477.5|45489|45469|8
1727713990000|2024-09-30 16:33:10|45486.5|45466.5|45485|45465|45487.5|45467.5|45482.5|45462.5|7
1727714000000|2024-09-30 16:33:20|45482.5|45462.5|45485|45465|45487.5|45467.5|45482.5|45462.5|9
1727714010000|2024-09-30 16:33:30|45485.9|45465.9|45486.5|45466.5|45487.5|45467.5|45485|45465|9
1727714020000|2024-09-30 16:33:40|45485|45465|45487.5|45467.5|45489|45469|45485|45465|10
1727714030000|2024-09-30 16:33:50|45485.9|45465.9|45485|45465|45485.9|45465.9|45482.5|45462.5|6
1727714040000|2024-09-30 16:34:00|45485.9|45465.9|45485|45465|45485.9|45465.9|45482.5|45462.5|8
1727714050000|2024-09-30 16:34:10|45484|45464|45482.5|45462.5|45484|45464|45482.5|45462.5|3
1727714060000|2024-09-30 16:34:20|45484|45464|45484|45464|45485|45465|45481.5|45461.5|4
1727714070000|2024-09-30 16:34:30|45481.5|45461.5|45472.5|45452.5|45484|45464|45472.5|45452.5|43
1727714080000|2024-09-30 16:34:40|45470|45450|45472.5|45452.5|45475|45455|45467.5|45447.5|25
1727714090000|2024-09-30 16:34:50|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45470.9|45450.9|38
1727714100000|2024-09-30 16:35:00|45474.3|45454.3|45480.9|45460.9|45480.9|45460.9|45474.3|45454.3|19
1727714110000|2024-09-30 16:35:10|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|3
1727714120000|2024-09-30 16:35:20|45485.6|45465.6|45474|45454|45485.9|45465.9|45474|45454|28
1727714130000|2024-09-30 16:35:30|45470.9|45450.9|45469.3|45449.3|45470.9|45450.9|45465.9|45445.9|9
1727714140000|2024-09-30 16:35:40|45470.9|45450.9|45492.5|45472.5|45492.5|45472.5|45470.9|45450.9|35
1727714150000|2024-09-30 16:35:50|45495.9|45475.9|45503.4|45483.4|45503.4|45483.4|45495.9|45475.9|8
1727714160000|2024-09-30 16:36:00|45501.8|45481.8|45505.9|45485.9|45505.9|45485.9|45500.9|45480.9|11
1727714170000|2024-09-30 16:36:10|45504.3|45484.3|45505.9|45485.9|45505.9|45485.9|45504.3|45484.3|11
1727714180000|2024-09-30 16:36:20|45507.5|45487.5|45515.9|45495.9|45515.9|45495.9|45507.5|45487.5|22
1727714190000|2024-09-30 16:36:30|45517.5|45497.5|45533.4|45513.4|45533.4|45513.4|45515.9|45495.9|15
1727714200000|2024-09-30 16:36:40|45535.9|45515.9|45530.9|45510.9|45535.9|45515.9|45530.9|45510.9|30
1727714210000|2024-09-30 16:36:50|45532.5|45512.5|45514.3|45494.3|45534.3|45514.3|45514.3|45494.3|48
1727714220000|2024-09-30 16:37:00|45515.9|45495.9|45514.3|45494.3|45516.8|45496.8|45514.3|45494.3|26
1727714230000|2024-09-30 16:37:10|45512.8|45492.8|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|11
1727714240000|2024-09-30 16:37:20|45512.5|45492.5|45515.9|45495.9|45515.9|45495.9|45512.5|45492.5|8
1727714250000|2024-09-30 16:37:30|45517.5|45497.5|45519.3|45499.3|45519.3|45499.3|45515.9|45495.9|28
1727714260000|2024-09-30 16:37:40|45518.4|45498.4|45512.5|45492.5|45520.9|45500.9|45512.5|45492.5|21
1727714270000|2024-09-30 16:37:50|45510.9|45490.9|45504.4|45484.4|45510.9|45490.9|45501.8|45481.8|25
1727714280000|2024-09-30 16:38:00|45502.5|45482.5|45501.2|45481.2|45513.4|45493.4|45501.2|45481.2|130
1727714290000|2024-09-30 16:38:10|45503.7|45483.7|45501.2|45481.2|45505.2|45485.2|45501.2|45481.2|8
1727714300000|2024-09-30 16:38:20|45503.7|45483.7|45505.2|45485.2|45505.2|45485.2|45503.7|45483.7|1
1727714310000|2024-09-30 16:38:30|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|2
1727714320000|2024-09-30 16:38:40|45507.1|45487.1|45503.7|45483.7|45507.1|45487.1|45503.7|45483.7|4
1727714330000|2024-09-30 16:38:50|45505.2|45485.2|45503.7|45483.7|45505.2|45485.2|45503.7|45483.7|0
1727714340000|2024-09-30 16:39:00|45505.2|45485.2|45492.1|45472.1|45505.2|45485.2|45492.1|45472.1|31
1727714350000|2024-09-30 16:39:10|45491.2|45471.2|45500.2|45480.2|45500.2|45480.2|45491.2|45471.2|8
1727714360000|2024-09-30 16:39:20|45498.7|45478.7|45503.7|45483.7|45505.2|45485.2|45498.7|45478.7|22
1727714370000|2024-09-30 16:39:30|45505.2|45485.2|45510.2|45490.2|45510.2|45490.2|45505.2|45485.2|11
1727714380000|2024-09-30 16:39:40|45511.8|45491.8|45521.8|45501.8|45521.8|45501.8|45511.8|45491.8|16
1727714390000|2024-09-30 16:39:50|45523.4|45503.4|45528.4|45508.4|45529.3|45509.3|45523.4|45503.4|16
1727714400000|2024-09-30 16:40:00|45530.2|45510.2|45525.2|45505.2|45530.2|45510.2|45525.2|45505.2|13
1727714410000|2024-09-30 16:40:10|45520.2|45500.2|45526.8|45506.8|45526.8|45506.8|45520.2|45500.2|7
1727714420000|2024-09-30 16:40:20|45528.4|45508.4|45526.2|45506.2|45531.8|45511.8|45524.6|45504.6|12
1727714430000|2024-09-30 16:40:30|45524.6|45504.6|45521.2|45501.2|45524.6|45504.6|45521.2|45501.2|6
1727714440000|2024-09-30 16:40:40|45519.6|45499.6|45517.1|45497.1|45522.1|45502.1|45517.1|45497.1|14
1727714450000|2024-09-30 16:40:50|45516.2|45496.2|45520.6|45500.6|45520.6|45500.6|45516.2|45496.2|5
1727714460000|2024-09-30 16:41:00|45519|45499|45519|45499|45519|45499|45519|45499|11
1727714470000|2024-09-30 16:41:10|45516.5|45496.5|45506.5|45486.5|45516.5|45496.5|45506.5|45486.5|12
1727714480000|2024-09-30 16:41:20|45504|45484|45505.6|45485.6|45505.6|45485.6|45504|45484|2
1727714490000|2024-09-30 16:41:30|45508.1|45488.1|45509|45489|45512.1|45492.1|45508.1|45488.1|9
1727714500000|2024-09-30 16:41:40|||||||||4
1727714510000|2024-09-30 16:41:50|45507.1|45487.1|45499.6|45479.6|45507.1|45487.1|45495.6|45475.6|21
1727714520000|2024-09-30 16:42:00|45500.6|45480.6|45507.1|45487.1|45507.1|45487.1|45499.6|45479.6|9
1727714530000|2024-09-30 16:42:10|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|16
1727714540000|2024-09-30 16:42:20|45500.3|45480.3|45506.2|45486.2|45506.2|45486.2|45498.7|45478.7|11
1727714550000|2024-09-30 16:42:30|45507.8|45487.8|45503.7|45483.7|45507.8|45487.8|45503.7|45483.7|3
1727714560000|2024-09-30 16:42:40|45502.1|45482.1|45502.1|45482.1|45503.7|45483.7|45502.1|45482.1|2
1727714570000|2024-09-30 16:42:50|45503.7|45483.7|45513.4|45493.4|45514|45494|45502.1|45482.1|51
1727714580000|2024-09-30 16:43:00|45510.9|45490.9|45513.4|45493.4|45513.4|45493.4|45509.9|45489.9|14
1727714590000|2024-09-30 16:43:10|45514.9|45494.9|45513.4|45493.4|45517.4|45497.4|45512.4|45492.4|2
1727714600000|2024-09-30 16:43:20|45514.9|45494.9|45522.4|45502.4|45522.4|45502.4|45511.8|45491.8|24
1727714610000|2024-09-30 16:43:30|45524.9|45504.9|45523.4|45503.4|45524.9|45504.9|45522.4|45502.4|8
1727714620000|2024-09-30 16:43:40|45521.5|45501.5|45526.5|45506.5|45528|45508|45521.5|45501.5|10
1727714630000|2024-09-30 16:43:50|45528|45508|45526.5|45506.5|45531.5|45511.5|45526.5|45506.5|4
1727714640000|2024-09-30 16:44:00|45519.9|45499.9|45521.5|45501.5|45521.5|45501.5|45516.5|45496.5|15
1727714650000|2024-09-30 16:44:10|45518.4|45498.4|45517.4|45497.4|45518.4|45498.4|45516.5|45496.5|5
1727714660000|2024-09-30 16:44:20|45521.5|45501.5|45535.5|45515.5|45535.5|45515.5|45521.5|45501.5|16
1727714670000|2024-09-30 16:44:30|45541.5|45521.5|45543|45523|45543|45523|45541.5|45521.5|15
1727714680000|2024-09-30 16:44:40|45541.5|45521.5|45546.5|45526.5|45546.5|45526.5|45541.5|45521.5|5
1727714690000|2024-09-30 16:44:50|45548|45528|45528|45508|45548|45528|45528|45508|14
1727714700000|2024-09-30 16:45:00|45526.5|45506.5|45528|45508|45528|45508|45523|45503|18
1727714710000|2024-09-30 16:45:10|45530.5|45510.5|45530.5|45510.5|45532.1|45512.1|45529|45509|9
1727714720000|2024-09-30 16:45:20|45532.1|45512.1|45536.5|45516.5|45536.5|45516.5|45532.1|45512.1|23
1727714730000|2024-09-30 16:45:30|45535.5|45515.5|45532.4|45512.4|45536.5|45516.5|45532.4|45512.4|17
1727714740000|2024-09-30 16:45:40|45530.9|45510.9|45531.5|45511.5|45532.4|45512.4|45530.9|45510.9|14
1727714750000|2024-09-30 16:45:50|45529|45509|45528.4|45508.4|45529|45509|45526.5|45506.5|60
1727714760000|2024-09-30 16:46:00|45524.3|45504.3|45519.9|45499.9|45524.3|45504.3|45519.9|45499.9|9
1727714780000|2024-09-30 16:46:20|45524.9|45504.9|45519.9|45499.9|45524.9|45504.9|45519.9|45499.9|9
1727714790000|2024-09-30 16:46:30|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|1
1727714800000|2024-09-30 16:46:40|45523.4|45503.4|45524.9|45504.9|45526.8|45506.8|45523.4|45503.4|6
1727714810000|2024-09-30 16:46:50|45523.4|45503.4|45509.9|45489.9|45523.4|45503.4|45509.9|45489.9|21
1727714820000|2024-09-30 16:47:00|45512.4|45492.4|45506.5|45486.5|45513.4|45493.4|45506.5|45486.5|68
1727714830000|2024-09-30 16:47:10|45505.5|45485.5|45497.4|45477.4|45505.5|45485.5|45497.4|45477.4|16
1727714840000|2024-09-30 16:47:20|45498.4|45478.4|45513.4|45493.4|45513.4|45493.4|45498.4|45478.4|14
1727714850000|2024-09-30 16:47:30|45514.9|45494.9|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|1
1727714860000|2024-09-30 16:47:40|45515.9|45495.9|45513.4|45493.4|45515.9|45495.9|45512.4|45492.4|3
1727714870000|2024-09-30 16:47:50|45512.4|45492.4|45517.4|45497.4|45517.4|45497.4|45512.4|45492.4|0
1727714880000|2024-09-30 16:48:00|45518.4|45498.4|45518.4|45498.4|45519.3|45499.3|45518.4|45498.4|10
1727714890000|2024-09-30 16:48:10|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45514.3|45494.3|16
1727714900000|2024-09-30 16:48:20|45518.4|45498.4|45519.3|45499.3|45519.3|45499.3|45518.4|45498.4|2
1727714910000|2024-09-30 16:48:30|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45514.9|45494.9|9
1727714920000|2024-09-30 16:48:40|||||||||6
1727714930000|2024-09-30 16:48:50|45519.9|45499.9|45519.9|45499.9|45522.4|45502.4|45518.4|45498.4|2
1727714940000|2024-09-30 16:49:00|45522.4|45502.4|45517.4|45497.4|45522.4|45502.4|45517.4|45497.4|15
1727714950000|2024-09-30 16:49:10|45516.5|45496.5|45517.4|45497.4|45517.4|45497.4|45516.5|45496.5|2
1727714960000|2024-09-30 16:49:20|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|2
1727714970000|2024-09-30 16:49:30|45515.3|45495.3|45511.5|45491.5|45515.3|45495.3|45509.9|45489.9|18
1727714980000|2024-09-30 16:49:40|45512.4|45492.4|45509.9|45489.9|45516.5|45496.5|45509.9|45489.9|9
1727714990000|2024-09-30 16:49:50|45511.5|45491.5|45511.5|45491.5|45514.9|45494.9|45509.9|45489.9|8
1727715000000|2024-09-30 16:50:00|45513|45493|45521.5|45501.5|45521.5|45501.5|45513|45493|7
1727715010000|2024-09-30 16:50:10|45523|45503|45526.5|45506.5|45526.5|45506.5|45523|45503|3
1727715020000|2024-09-30 16:50:20|45521.5|45501.5|45520.5|45500.5|45523|45503|45520.5|45500.5|17
1727715030000|2024-09-30 16:50:30|45521.5|45501.5|45513|45493|45521.5|45501.5|45513|45493|9
1727715040000|2024-09-30 16:50:40|45511.5|45491.5|45515.5|45495.5|45516.5|45496.5|45511.5|45491.5|7
1727715050000|2024-09-30 16:50:50|45516.5|45496.5|45513.1|45493.1|45516.5|45496.5|45513.1|45493.1|22
1727715060000|2024-09-30 16:51:00|45512.1|45492.1|45512.1|45492.1|45513.1|45493.1|45512.1|45492.1|2
1727715070000|2024-09-30 16:51:10|45513.1|45493.1|45513.1|45493.1|45513.1|45493.1|45513.1|45493.1|12
1727715080000|2024-09-30 16:51:20|45516.2|45496.2|45516.5|45496.5|45519.6|45499.6|45516.2|45496.2|30
1727715090000|2024-09-30 16:51:30|45515.6|45495.6|45511.5|45491.5|45515.6|45495.6|45511.5|45491.5|3
1727715100000|2024-09-30 16:51:40|45509|45489|45509|45489|45509|45489|45509|45489|12
1727715110000|2024-09-30 16:51:50|45511.5|45491.5|45515.6|45495.6|45516.5|45496.5|45511.5|45491.5|15
1727715120000|2024-09-30 16:52:00|45514|45494|45515.6|45495.6|45515.6|45495.6|45514|45494|8
1727715130000|2024-09-30 16:52:10|45516.5|45496.5|45516.5|45496.5|45518.1|45498.1|45516.5|45496.5|19
1727715140000|2024-09-30 16:52:20|45513.1|45493.1|45502.1|45482.1|45513.1|45493.1|45502.1|45482.1|15
1727715150000|2024-09-30 16:52:30|45500.6|45480.6|45498.1|45478.1|45501.5|45481.5|45498.1|45478.1|5
1727715160000|2024-09-30 16:52:40|45499.6|45479.6|45498.1|45478.1|45499.6|45479.6|45498.1|45478.1|6
1727715170000|2024-09-30 16:52:50|45496.5|45476.5|45498.1|45478.1|45501.5|45481.5|45496.5|45476.5|9
1727715180000|2024-09-30 16:53:00|45499|45479|45501.5|45481.5|45501.5|45481.5|45498.1|45478.1|6
1727715190000|2024-09-30 16:53:10|45503.1|45483.1|45501.5|45481.5|45503.1|45483.1|45501.5|45481.5|16
1727715200000|2024-09-30 16:53:20|45503.1|45483.1|45506.5|45486.5|45506.5|45486.5|45503.1|45483.1|2
1727715210000|2024-09-30 16:53:30|45505.6|45485.6|45503.1|45483.1|45506.5|45486.5|45501.5|45481.5|11
1727715220000|2024-09-30 16:53:40|45501.5|45481.5|45501.5|45481.5|45505.6|45485.6|45501.5|45481.5|10
1727715230000|2024-09-30 16:53:50|45498.1|45478.1|45501.5|45481.5|45501.5|45481.5|45498.1|45478.1|11
1727715240000|2024-09-30 16:54:00|45499.9|45479.9|45485.9|45465.9|45499.9|45479.9|45485.9|45465.9|22
1727715250000|2024-09-30 16:54:10|45484.3|45464.3|45484.9|45464.9|45485.9|45465.9|45483.4|45463.4|13
1727715260000|2024-09-30 16:54:20|45488.4|45468.4|45492.4|45472.4|45492.4|45472.4|45488.4|45468.4|10
1727715270000|2024-09-30 16:54:30|45494|45474|45494.3|45474.3|45495.9|45475.9|45492.4|45472.4|10
1727715280000|2024-09-30 16:54:40|45497.4|45477.4|45496.5|45476.5|45498.4|45478.4|45493.4|45473.4|23
1727715290000|2024-09-30 16:54:50|45494.9|45474.9|45494.9|45474.9|45498.4|45478.4|45494.9|45474.9|4
1727715300000|2024-09-30 16:55:00|45496.5|45476.5|45492.4|45472.4|45496.5|45476.5|45490.9|45470.9|13
1727715310000|2024-09-30 16:55:10|45494|45474|45514.9|45494.9|45514.9|45494.9|45494|45474|28
1727715320000|2024-09-30 16:55:20|45516.5|45496.5|45518.1|45498.1|45519.6|45499.6|45516.5|45496.5|18
1727715330000|2024-09-30 16:55:30|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45511.5|45491.5|15
1727715340000|2024-09-30 16:55:40|45518.1|45498.1|45520.6|45500.6|45522.1|45502.1|45516.5|45496.5|19
1727715350000|2024-09-30 16:55:50|45522.1|45502.1|45523.7|45503.7|45525.2|45505.2|45522.1|45502.1|26
1727715360000|2024-09-30 16:56:00|45525.2|45505.2|45524.3|45504.3|45526.8|45506.8|45522.7|45502.7|32
1727715370000|2024-09-30 16:56:10|45525.8|45505.8|45521.2|45501.2|45527.7|45507.7|45521.2|45501.2|48
1727715380000|2024-09-30 16:56:20|45522.7|45502.7|45521.2|45501.2|45522.7|45502.7|45512.7|45492.7|38
1727715390000|2024-09-30 16:56:30|45522.7|45502.7|45521.2|45501.2|45524.3|45504.3|45520.2|45500.2|31
1727715400000|2024-09-30 16:56:40|45522.7|45502.7|45512.1|45492.1|45522.7|45502.7|45512.1|45492.1|56
1727715410000|2024-09-30 16:56:50|45513.1|45493.1|45516.2|45496.2|45516.2|45496.2|45513.1|45493.1|11
1727715420000|2024-09-30 16:57:00|45517.7|45497.7|45519.6|45499.6|45519.6|45499.6|45516.2|45496.2|4
1727715430000|2024-09-30 16:57:10|45521.2|45501.2|45524.6|45504.6|45528.7|45508.7|45521.2|45501.2|20
1727715440000|2024-09-30 16:57:20|45523.7|45503.7|45523.7|45503.7|45527.1|45507.1|45523.7|45503.7|33
1727715450000|2024-09-30 16:57:30|45522.7|45502.7|45517.4|45497.4|45522.7|45502.7|45517.4|45497.4|46
1727715460000|2024-09-30 16:57:40|45515.8|45495.8|45510.8|45490.8|45515.8|45495.8|45510.8|45490.8|17
1727715470000|2024-09-30 16:57:50|45512.4|45492.4|45506.5|45486.5|45512.4|45492.4|45505.8|45485.8|28
1727715480000|2024-09-30 16:58:00|45507.4|45487.4|45497.4|45477.4|45514.3|45494.3|45495.8|45475.8|121
1727715490000|2024-09-30 16:58:10|45499.9|45479.9|45518|45498|45518|45498|45499.9|45479.9|55
1727715500000|2024-09-30 16:58:20|45519|45499|45527.4|45507.4|45532.4|45512.4|45519|45499|61
1727715510000|2024-09-30 16:58:30|45530.5|45510.5|45515.8|45495.8|45534|45514|45514.3|45494.3|73
1727715520000|2024-09-30 16:58:40|45516.8|45496.8|45534.9|45514.9|45534.9|45514.9|45516.8|45496.8|66
1727715530000|2024-09-30 16:58:50|45535.8|45515.8|45543|45523|45543|45523|45534|45514|88
1727715540000|2024-09-30 16:59:00|45548|45528|45588|45568|45590.5|45570.5|45548|45528|205
1727715550000|2024-09-30 16:59:10|45587.3|45567.3|45608.9|45588.9|45608.9|45588.9|45587.3|45567.3|189
1727715560000|2024-09-30 16:59:20|45617|45597|45616.4|45596.4|45623.6|45603.6|45611.4|45591.4|161
1727715570000|2024-09-30 16:59:30|45615.5|45595.5|45626.4|45606.4|45626.4|45606.4|45609.5|45589.5|153
1727715580000|2024-09-30 16:59:40|45625.5|45605.5|45618.2|45598.2|45639.2|45619.2|45618.2|45598.2|164
1727715590000|2024-09-30 16:59:50|45616.7|45596.7|45605.1|45585.1|45616.7|45596.7|45597.6|45577.6|181
1727715600000|2024-09-30 17:00:00|45602.6|45582.6|45606.7|45586.7|45606.7|45586.7|45594.2|45574.2|141
1727715610000|2024-09-30 17:00:10|45608.2|45588.2|45618.2|45598.2|45623.9|45603.9|45608.2|45588.2|33
1727715620000|2024-09-30 17:00:20|45617.3|45597.3|45629.8|45609.8|45629.8|45609.8|45615.7|45595.7|61
1727715630000|2024-09-30 17:00:30|45631.4|45611.4|45640.7|45620.7|45642.3|45622.3|45630.7|45610.7|49
1727715640000|2024-09-30 17:00:40|45638.2|45618.2|45617.6|45597.6|45638.2|45618.2|45617.6|45597.6|24
1727715650000|2024-09-30 17:00:50|45616.7|45596.7|45617|45597|45620.1|45600.1|45612.6|45592.6|94
1727715660000|2024-09-30 17:01:00|45618.6|45598.6|45596.4|45576.4|45618.6|45598.6|45595.5|45575.5|25
1727715670000|2024-09-30 17:01:10|45598|45578|45589.9|45569.9|45598|45578|45584.9|45564.9|18
1727715680000|2024-09-30 17:01:20|45591.4|45571.4|45591.4|45571.4|45593.9|45573.9|45589.9|45569.9|1
1727715690000|2024-09-30 17:01:30|45589.9|45569.9|45588.3|45568.3|45591.4|45571.4|45588.3|45568.3|10
1727715700000|2024-09-30 17:01:40|45589.9|45569.9|45593.3|45573.3|45594.9|45574.9|45589.9|45569.9|10
1727715710000|2024-09-30 17:01:50|45590.8|45570.8|45593.3|45573.3|45593.3|45573.3|45589.9|45569.9|15
1727715720000|2024-09-30 17:02:00|45594.9|45574.9|45594.9|45574.9|45595.8|45575.8|45594.9|45574.9|4
1727715730000|2024-09-30 17:02:10|45597.4|45577.4|45606.4|45586.4|45608|45588|45597.4|45577.4|13
1727715740000|2024-09-30 17:02:20|45608|45588|45608.9|45588.9|45610.5|45590.5|45608|45588|16
1727715750000|2024-09-30 17:02:30|45607.4|45587.4|45608.3|45588.3|45608.3|45588.3|45607.4|45587.4|3
1727715760000|2024-09-30 17:02:40|45609.9|45589.9|45612.4|45592.4|45612.4|45592.4|45609.9|45589.9|8
1727715770000|2024-09-30 17:02:50|45610.8|45590.8|45612.4|45592.4|45612.4|45592.4|45610.8|45590.8|1
1727715780000|2024-09-30 17:03:00|45610.8|45590.8|45614.9|45594.9|45614.9|45594.9|45610.8|45590.8|6
1727715790000|2024-09-30 17:03:10|45615.8|45595.8|45623.9|45603.9|45624.9|45604.9|45615.8|45595.8|11
1727715800000|2024-09-30 17:03:20|45625.5|45605.5|45643|45623|45646.4|45626.4|45625.5|45605.5|36
1727715810000|2024-09-30 17:03:30|45641.4|45621.4|45631.4|45611.4|45641.4|45621.4|45631.4|45611.4|23
1727715820000|2024-09-30 17:03:40|45630.5|45610.5|45628.9|45608.9|45631.4|45611.4|45628.9|45608.9|0
1727715830000|2024-09-30 17:03:50|45626.4|45606.4|45621.4|45601.4|45626.4|45606.4|45621.4|45601.4|6
1727715840000|2024-09-30 17:04:00|45616.4|45596.4|45611.4|45591.4|45616.4|45596.4|45610.5|45590.5|11
1727715850000|2024-09-30 17:04:10|45613|45593|45613|45593|45613|45593|45608|45588|5
1727715860000|2024-09-30 17:04:20|45611.4|45591.4|45608|45588|45611.4|45591.4|45608|45588|5
1727715870000|2024-09-30 17:04:30|45604.5|45584.5|45608|45588|45608|45588|45604.5|45584.5|0
1727715880000|2024-09-30 17:04:40|45609.5|45589.5|45615.5|45595.5|45615.5|45595.5|45609.5|45589.5|9
1727715900000|2024-09-30 17:05:00|45616.4|45596.4|45625.5|45605.5|45625.5|45605.5|45616.4|45596.4|9
1727715910000|2024-09-30 17:05:10|45628|45608|45635.5|45615.5|45635.5|45615.5|45628|45608|4
1727715920000|2024-09-30 17:05:20|45636.4|45616.4|45640.5|45620.5|45640.5|45620.5|45636.4|45616.4|4
1727715930000|2024-09-30 17:05:30|45642|45622|45644.5|45624.5|45644.5|45624.5|45642|45622|13
1727715940000|2024-09-30 17:05:40|45646.1|45626.1|45644.5|45624.5|45649.5|45629.5|45644.5|45624.5|4
1727715950000|2024-09-30 17:05:50|||||||||2
1727715960000|2024-09-30 17:06:00|||||||||14
1727715970000|2024-09-30 17:06:10|45646.1|45626.1|45639.5|45619.5|45646.1|45626.1|45639.5|45619.5|14
1727715980000|2024-09-30 17:06:20|45641.1|45621.1|45639.5|45619.5|45641.1|45621.1|45639.5|45619.5|7
1727715990000|2024-09-30 17:06:30|45643|45623|45644.5|45624.5|45646.1|45626.1|45643|45623|11
1727716000000|2024-09-30 17:06:40|45645.5|45625.5|45646.4|45626.4|45648|45628|45643|45623|10
1727716010000|2024-09-30 17:06:50|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|4
1727716020000|2024-09-30 17:07:00|45648|45628|45649.5|45629.5|45649.5|45629.5|45648|45628|21
1727716030000|2024-09-30 17:07:10|45648|45628|45668|45648|45670.5|45650.5|45648|45628|26
1727716040000|2024-09-30 17:07:20|45669.5|45649.5|45666.4|45646.4|45669.5|45649.5|45664.9|45644.9|22
1727716050000|2024-09-30 17:07:30|45668|45648|45668|45648|45668|45648|45668|45648|4
1727716060000|2024-09-30 17:07:40|45672|45652|45666.4|45646.4|45673|45653|45664.9|45644.9|39
1727716070000|2024-09-30 17:07:50|45664.5|45644.5|45672.6|45652.6|45672.6|45652.6|45664.5|45644.5|55
1727716080000|2024-09-30 17:08:00|45667.6|45647.6|45664.2|45644.2|45667.6|45647.6|45664.2|45644.2|37
1727716090000|2024-09-30 17:08:10|45665.8|45645.8|45665.8|45645.8|45666.7|45646.7|45664.2|45644.2|9
1727716100000|2024-09-30 17:08:20|45666.7|45646.7|45667.6|45647.6|45667.6|45647.6|45664.2|45644.2|4
1727716110000|2024-09-30 17:08:30|45665.1|45645.1|45664.2|45644.2|45665.1|45645.1|45661.1|45641.1|9
1727716120000|2024-09-30 17:08:40|45665.1|45645.1|45651.1|45631.1|45665.1|45645.1|45651.1|45631.1|18
1727716130000|2024-09-30 17:08:50|45649.5|45629.5|45642.6|45622.6|45651.1|45631.1|45642.6|45622.6|5
1727716140000|2024-09-30 17:09:00|45641.1|45621.1|45644.2|45624.2|45644.2|45624.2|45636.1|45616.1|15
1727716150000|2024-09-30 17:09:10|45645.8|45625.8|45647.6|45627.6|45650.1|45630.1|45645.8|45625.8|2
1727716160000|2024-09-30 17:09:20|45646.1|45626.1|45646.1|45626.1|45647.6|45627.6|45646.1|45626.1|16
1727716170000|2024-09-30 17:09:30|45644.2|45624.2|45637|45617|45644.2|45624.2|45637|45617|11
1727716180000|2024-09-30 17:09:40|45635.5|45615.5|45631.1|45611.1|45635.5|45615.5|45628.6|45608.6|6
1727716190000|2024-09-30 17:09:50|45628.6|45608.6|45622.6|45602.6|45628.6|45608.6|45622.6|45602.6|37
1727716200000|2024-09-30 17:10:00|45624.2|45604.2|45631.7|45611.7|45631.7|45611.7|45622.6|45602.6|9
1727716210000|2024-09-30 17:10:10|45630.1|45610.1|45626.1|45606.1|45630.1|45610.1|45626.1|45606.1|7
1727716220000|2024-09-30 17:10:20|45627.6|45607.6|45629.2|45609.2|45629.2|45609.2|45627.6|45607.6|6
1727716230000|2024-09-30 17:10:30|45631.7|45611.7|45635.1|45615.1|45636.7|45616.7|45631.7|45611.7|8
1727716240000|2024-09-30 17:10:40|45633.6|45613.6|45637.6|45617.6|45637.6|45617.6|45633.6|45613.6|3
1727716250000|2024-09-30 17:10:50|45639.2|45619.2|45635.8|45615.8|45639.2|45619.2|45635.8|45615.8|6
1727716260000|2024-09-30 17:11:00|45636.7|45616.7|45635.1|45615.1|45636.7|45616.7|45635.1|45615.1|3
1727716270000|2024-09-30 17:11:10|45637.6|45617.6|45636.7|45616.7|45637.6|45617.6|45636.7|45616.7|0
1727716280000|2024-09-30 17:11:20|45637.6|45617.6|45637.6|45617.6|45637.6|45617.6|45637.6|45617.6|0
1727716290000|2024-09-30 17:11:30|45636.7|45616.7|45634.2|45614.2|45636.7|45616.7|45632.6|45612.6|3
1727716300000|2024-09-30 17:11:40|45632.6|45612.6|45616.1|45596.1|45632.6|45612.6|45614.5|45594.5|20
1727716310000|2024-09-30 17:11:50|45614.5|45594.5|45612.6|45592.6|45614.5|45594.5|45612.6|45592.6|6
1727716320000|2024-09-30 17:12:00|45608.6|45588.6|45614.2|45594.2|45614.2|45594.2|45607.6|45587.6|2
1727716330000|2024-09-30 17:12:10|45616.7|45596.7|45620.1|45600.1|45620.1|45600.1|45616.7|45596.7|6
1727716340000|2024-09-30 17:12:20|45622.6|45602.6|45621.1|45601.1|45624.2|45604.2|45621.1|45601.1|28
1727716350000|2024-09-30 17:12:30|45622.6|45602.6|45625.1|45605.1|45625.1|45605.1|45622.6|45602.6|1
1727716360000|2024-09-30 17:12:40|45623.6|45603.6|45621.1|45601.1|45626.1|45606.1|45621.1|45601.1|2
1727716380000|2024-09-30 17:13:00|45626.1|45606.1|45627.6|45607.6|45627.6|45607.6|45626.1|45606.1|7
1727716390000|2024-09-30 17:13:10|45629.2|45609.2|45632.6|45612.6|45632.6|45612.6|45629.2|45609.2|0
1727716400000|2024-09-30 17:13:20|45630.1|45610.1|45627.6|45607.6|45630.1|45610.1|45627.6|45607.6|2
1727716410000|2024-09-30 17:13:30|45626.1|45606.1|45624.2|45604.2|45626.1|45606.1|45624.2|45604.2|0
1727716420000|2024-09-30 17:13:40|45623.3|45603.3|45623.3|45603.3|45624.2|45604.2|45623.3|45603.3|0
1727716430000|2024-09-30 17:13:50|45622.3|45602.3|45624.2|45604.2|45624.2|45604.2|45622.3|45602.3|5
1727716440000|2024-09-30 17:14:00|45626.1|45606.1|45621.1|45601.1|45626.1|45606.1|45621.1|45601.1|13
1727716450000|2024-09-30 17:14:10|||||||||1
1727716460000|2024-09-30 17:14:20|45617.7|45597.7|45617.7|45597.7|45617.7|45597.7|45617.7|45597.7|0
1727716470000|2024-09-30 17:14:30|45616.1|45596.1|45621.1|45601.1|45621.1|45601.1|45616.1|45596.1|3
1727716480000|2024-09-30 17:14:40|45619.5|45599.5|45621.1|45601.1|45621.1|45601.1|45619.5|45599.5|0
1727716500000|2024-09-30 17:15:00|45619.5|45599.5|45616.1|45596.1|45619.5|45599.5|45616.1|45596.1|6
1727716510000|2024-09-30 17:15:10|45614.5|45594.5|45608.6|45588.6|45617.7|45597.7|45608.6|45588.6|26
1727716520000|2024-09-30 17:15:20|45607.7|45587.7|45608.6|45588.6|45608.6|45588.6|45604.5|45584.5|4
1727716540000|2024-09-30 17:15:40|45603.6|45583.6|45604.5|45584.5|45604.5|45584.5|45601.4|45581.4|6
1727716550000|2024-09-30 17:15:50|45603|45583|45604.5|45584.5|45604.5|45584.5|45603|45583|1
1727716560000|2024-09-30 17:16:00|45603|45583|45603|45583|45603|45583|45603|45583|8
1727716570000|2024-09-30 17:16:10|45599.5|45579.5|45594.5|45574.5|45599.5|45579.5|45594.5|45574.5|10
1727716580000|2024-09-30 17:16:20|45593|45573|45593|45573|45593|45573|45593|45573|2
1727716590000|2024-09-30 17:16:30|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|2
1727716600000|2024-09-30 17:16:40|45593|45573|45593|45573|45593|45573|45593|45573|3
1727716610000|2024-09-30 17:16:50|45596.1|45576.1|45597|45577|45597|45577|45596.1|45576.1|3
1727716620000|2024-09-30 17:17:00|45598|45578|45607|45587|45608.6|45588.6|45598|45578|8
1727716630000|2024-09-30 17:17:10|45608.6|45588.6|45609.5|45589.5|45609.5|45589.5|45607|45587|4
1727716640000|2024-09-30 17:17:20|||||||||2
1727716650000|2024-09-30 17:17:30|45607|45587|45607|45587|45607|45587|45607|45587|9
1727716660000|2024-09-30 17:17:40|45605.5|45585.5|45602|45582|45605.5|45585.5|45602|45582|0
1727716670000|2024-09-30 17:17:50|45603|45583|45604.5|45584.5|45604.5|45584.5|45603|45583|5
1727716680000|2024-09-30 17:18:00|45603|45583|45601.1|45581.1|45603|45583|45599.5|45579.5|0
1727716690000|2024-09-30 17:18:10|45602|45582|45602|45582|45604.5|45584.5|45599.5|45579.5|3
1727716700000|2024-09-30 17:18:20|||||||||1
1727716710000|2024-09-30 17:18:30|45601.1|45581.1|45595.5|45575.5|45601.1|45581.1|45595.5|45575.5|5
1727716720000|2024-09-30 17:18:40|45593|45573|45592|45572|45593|45573|45592|45572|0
1727716730000|2024-09-30 17:18:50|45589.5|45569.5|45593|45573|45594.5|45574.5|45589.5|45569.5|3
1727716740000|2024-09-30 17:19:00|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|45594.5|45574.5|2
1727716750000|2024-09-30 17:19:10|45592|45572|45594.5|45574.5|45594.5|45574.5|45591.1|45571.1|11
1727716760000|2024-09-30 17:19:20|45591.1|45571.1|45592.7|45572.7|45592.7|45572.7|45589.5|45569.5|6
1727716770000|2024-09-30 17:19:30|||||||||4
1727716780000|2024-09-30 17:19:40|45594.5|45574.5|45589.5|45569.5|45594.5|45574.5|45589.5|45569.5|14
1727716790000|2024-09-30 17:19:50|45591.1|45571.1|45591.1|45571.1|45591.1|45571.1|45591.1|45571.1|23
1727716800000|2024-09-30 17:20:00|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|45597.7|45577.7|3
1727716810000|2024-09-30 17:20:10|45606.1|45586.1|45607|45587|45607|45587|45606.1|45586.1|10
1727716820000|2024-09-30 17:20:20|45604.5|45584.5|45593|45573|45604.5|45584.5|45593|45573|28
1727716830000|2024-09-30 17:20:30|45595.5|45575.5|45597|45577|45597|45577|45593|45573|3
1727716840000|2024-09-30 17:20:40|45598.6|45578.6|45596.1|45576.1|45599.5|45579.5|45596.1|45576.1|24
1727716850000|2024-09-30 17:20:50|45592|45572|45594.5|45574.5|45594.5|45574.5|45592|45572|8
1727716860000|2024-09-30 17:21:00|45596.1|45576.1|45592|45572|45596.1|45576.1|45592|45572|1
1727716870000|2024-09-30 17:21:10|45593.6|45573.6|45592|45572|45593.6|45573.6|45592|45572|0
1727716880000|2024-09-30 17:21:20|45594.5|45574.5|45594.5|45574.5|45596.1|45576.1|45594.5|45574.5|2
1727716890000|2024-09-30 17:21:30|45593|45573|45592|45572|45594.5|45574.5|45592|45572|0
1727716900000|2024-09-30 17:21:40|45591.1|45571.1|45593|45573|45593|45573|45591.1|45571.1|32
1727716910000|2024-09-30 17:21:50|45592|45572|45592|45572|45592|45572|45589.5|45569.5|1
1727716930000|2024-09-30 17:22:10|45594.5|45574.5|45589.5|45569.5|45594.5|45574.5|45589.5|45569.5|2
1727716940000|2024-09-30 17:22:20|||||||||2
1727716950000|2024-09-30 17:22:30|45588|45568|45578|45558|45588|45568|45578|45558|22
1727716960000|2024-09-30 17:22:40|45574.5|45554.5|45573|45553|45574.6|45554.6|45573|45553|4
1727716970000|2024-09-30 17:22:50|45572.1|45552.1|45572.1|45552.1|45572.1|45552.1|45572.1|45552.1|0
1727716980000|2024-09-30 17:23:00|45573|45553|45573|45553|45573|45553|45571.4|45551.4|10
1727716990000|2024-09-30 17:23:10|45574.6|45554.6|45573|45553|45574.6|45554.6|45572.1|45552.1|3
1727717000000|2024-09-30 17:23:20|45570.5|45550.5|45569.6|45549.6|45572.1|45552.1|45569.6|45549.6|0
1727717010000|2024-09-30 17:23:30|45568|45548|45568|45548|45569.6|45549.6|45568|45548|0
1727717020000|2024-09-30 17:23:40|45569.6|45549.6|45568|45548|45569.6|45549.6|45568|45548|0
1727717030000|2024-09-30 17:23:50|45573|45553|45574.6|45554.6|45579.6|45559.6|45573|45553|20
1727717040000|2024-09-30 17:24:00|45575.5|45555.5|45575.5|45555.5|45578|45558|45575.5|45555.5|4
1727717050000|2024-09-30 17:24:10|45573.9|45553.9|45573|45553|45573.9|45553.9|45573|45553|2
1727717060000|2024-09-30 17:24:20|45569.9|45549.9|45568.9|45548.9|45569.9|45549.9|45568.9|45548.9|0
1727717070000|2024-09-30 17:24:30|45573|45553|45573|45553|45573|45553|45573|45553|1
1727717080000|2024-09-30 17:24:40|45575.5|45555.5|45573|45553|45575.5|45555.5|45573|45553|1
1727717090000|2024-09-30 17:24:50|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|1
1727717100000|2024-09-30 17:25:00|45569.9|45549.9|45568.3|45548.3|45569.9|45549.9|45568.3|45548.3|4
1727717110000|2024-09-30 17:25:10|45566.4|45546.4|45568|45548|45568|45548|45566.4|45546.4|4
1727717120000|2024-09-30 17:25:20|45566.4|45546.4|45571.4|45551.4|45571.4|45551.4|45566.4|45546.4|2
1727717130000|2024-09-30 17:25:30|45569.6|45549.6|45565.5|45545.5|45571.4|45551.4|45565.5|45545.5|8
1727717140000|2024-09-30 17:25:40|45563.9|45543.9|45568.9|45548.9|45570.5|45550.5|45563.9|45543.9|2
1727717150000|2024-09-30 17:25:50|45568|45548|45566.4|45546.4|45568|45548|45566.4|45546.4|0
1727717160000|2024-09-30 17:26:00|45568|45548|45568|45548|45568|45548|45568|45548|6
1727717170000|2024-09-30 17:26:10|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|45568.9|45548.9|0
1727717180000|2024-09-30 17:26:20|45570.8|45550.8|45574.9|45554.9|45574.9|45554.9|45570.8|45550.8|1
1727717190000|2024-09-30 17:26:30|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|6
1727717200000|2024-09-30 17:26:40|45581.4|45561.4|45584.6|45564.6|45584.6|45564.6|45579.6|45559.6|3
1727717210000|2024-09-30 17:26:50|45585.5|45565.5|45587.1|45567.1|45587.1|45567.1|45585.5|45565.5|0
1727717220000|2024-09-30 17:27:00|45586.1|45566.1|45576.4|45556.4|45586.1|45566.1|45576.4|45556.4|6
1727717230000|2024-09-30 17:27:10|45574.9|45554.9|45562.1|45542.1|45574.9|45554.9|45562.1|45542.1|4
1727717240000|2024-09-30 17:27:20|45560.5|45540.5|45558|45538|45560.5|45540.5|45558|45538|15
1727717250000|2024-09-30 17:27:30|45559.6|45539.6|45559.6|45539.6|45560.5|45540.5|45557.1|45537.1|3
1727717260000|2024-09-30 17:27:40|45558|45538|45558|45538|45559.6|45539.6|45558|45538|3
1727717270000|2024-09-30 17:27:50|45555.5|45535.5|45560.5|45540.5|45560.5|45540.5|45555.5|45535.5|2
1727717280000|2024-09-30 17:28:00|45559.6|45539.6|45559.6|45539.6|45560.5|45540.5|45559.6|45539.6|0
1727717290000|2024-09-30 17:28:10|45558|45538|45557.1|45537.1|45558|45538|45557.1|45537.1|3
1727717300000|2024-09-30 17:28:20|45555.5|45535.5|45549.6|45529.6|45555.5|45535.5|45549.6|45529.6|3
1727717310000|2024-09-30 17:28:30|45550.5|45530.5|45556.1|45536.1|45556.1|45536.1|45550.5|45530.5|13
1727717320000|2024-09-30 17:28:40|45557.7|45537.7|45554.6|45534.6|45558.6|45538.6|45554.6|45534.6|3
1727717330000|2024-09-30 17:28:50|45552.1|45532.1|45552.1|45532.1|45552.1|45532.1|45552.1|45532.1|4
1727717340000|2024-09-30 17:29:00|45551.1|45531.1|45541.4|45521.4|45551.1|45531.1|45539.6|45519.6|9
1727717350000|2024-09-30 17:29:10|45540.5|45520.5|45544.6|45524.6|45544.6|45524.6|45540.5|45520.5|0
1727717360000|2024-09-30 17:29:20|45543|45523|45543|45523|45543|45523|45543|45523|2
1727717370000|2024-09-30 17:29:30|45544.6|45524.6|45551.1|45531.1|45551.1|45531.1|45544.6|45524.6|4
1727717380000|2024-09-30 17:29:40|45549.6|45529.6|45551.1|45531.1|45551.1|45531.1|45549.6|45529.6|1
1727717390000|2024-09-30 17:29:50|||||||||1
1727717400000|2024-09-30 17:30:00|45549.6|45529.6|45549.6|45529.6|45549.6|45529.6|45548.6|45528.6|4
1727717410000|2024-09-30 17:30:10|45548.6|45528.6|45549.6|45529.6|45549.6|45529.6|45548.6|45528.6|6
1727717420000|2024-09-30 17:30:20|45548.6|45528.6|45549.6|45529.6|45549.6|45529.6|45548.6|45528.6|0
1727717430000|2024-09-30 17:30:30|||||||||2
1727717440000|2024-09-30 17:30:40|45548.6|45528.6|45552.7|45532.7|45552.7|45532.7|45548.6|45528.6|0
1727717450000|2024-09-30 17:30:50|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|45551.1|45531.1|0
1727717460000|2024-09-30 17:31:00|45552.7|45532.7|45552.7|45532.7|45554.2|45534.2|45552.7|45532.7|4
1727717470000|2024-09-30 17:31:10|45555.2|45535.2|45546.1|45526.1|45555.2|45535.2|45546.1|45526.1|12
1727717480000|2024-09-30 17:31:20|45547.7|45527.7|45549.2|45529.2|45550.2|45530.2|45547.7|45527.7|1
1727717490000|2024-09-30 17:31:30|45547.7|45527.7|45542.7|45522.7|45547.7|45527.7|45542.7|45522.7|8
1727717500000|2024-09-30 17:31:40|45539.6|45519.6|45534.2|45514.2|45539.6|45519.6|45534.2|45514.2|2
1727717510000|2024-09-30 17:31:50|45535.2|45515.2|45537.7|45517.7|45537.7|45517.7|45535.2|45515.2|3
1727717520000|2024-09-30 17:32:00|45539.2|45519.2|45540.2|45520.2|45540.2|45520.2|45537.7|45517.7|1
1727717530000|2024-09-30 17:32:10|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|6
1727717540000|2024-09-30 17:32:20|45536.1|45516.1|45534.6|45514.6|45536.1|45516.1|45534.6|45514.6|1
1727717550000|2024-09-30 17:32:30|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|45534.6|45514.6|2
1727717570000|2024-09-30 17:32:50|45534.6|45514.6|45532.1|45512.1|45536.1|45516.1|45532.1|45512.1|0
1727717580000|2024-09-30 17:33:00|45534.6|45514.6|45534.6|45514.6|45536.1|45516.1|45533.6|45513.6|2
1727717590000|2024-09-30 17:33:10|45533.6|45513.6|45534.6|45514.6|45537.7|45517.7|45533.6|45513.6|2
1727717600000|2024-09-30 17:33:20|45536.1|45516.1|45541.1|45521.1|45541.1|45521.1|45536.1|45516.1|0
1727717610000|2024-09-30 17:33:30|45544.2|45524.2|45546.1|45526.1|45546.1|45526.1|45544.2|45524.2|3
1727717630000|2024-09-30 17:33:50|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|1
1727717640000|2024-09-30 17:34:00|45547.1|45527.1|45547.1|45527.1|45547.1|45527.1|45547.1|45527.1|1
1727717650000|2024-09-30 17:34:10|45548.6|45528.6|45546.1|45526.1|45548.6|45528.6|45546.1|45526.1|1
1727717660000|2024-09-30 17:34:20|45547.1|45527.1|45546.1|45526.1|45547.1|45527.1|45546.1|45526.1|0
1727717670000|2024-09-30 17:34:30|45544.6|45524.6|45549.6|45529.6|45549.6|45529.6|45544.6|45524.6|1
1727717680000|2024-09-30 17:34:40|45550.5|45530.5|45552.1|45532.1|45553|45533|45550.5|45530.5|0
1727717690000|2024-09-30 17:34:50|45553|45533|45549.6|45529.6|45553|45533|45549.6|45529.6|1
1727717700000|2024-09-30 17:35:00|45551.1|45531.1|45557.1|45537.1|45557.1|45537.1|45551.1|45531.1|6
1727717710000|2024-09-30 17:35:10|45558.6|45538.6|45558.6|45538.6|45558.6|45538.6|45558.6|45538.6|2
1727717720000|2024-09-30 17:35:20|45560.2|45540.2|45563.6|45543.6|45563.6|45543.6|45558.6|45538.6|6
1727717730000|2024-09-30 17:35:30|45564.6|45544.6|45569.6|45549.6|45569.6|45549.6|45564.6|45544.6|12
1727717740000|2024-09-30 17:35:40|45571.1|45551.1|45571.1|45551.1|45571.1|45551.1|45571.1|45551.1|0
1727717750000|2024-09-30 17:35:50|45573.6|45553.6|45574.6|45554.6|45574.6|45554.6|45573.6|45553.6|1
1727717760000|2024-09-30 17:36:00|45572.1|45552.1|45556.1|45536.1|45572.1|45552.1|45552.7|45532.7|11
1727717780000|2024-09-30 17:36:20|45558.6|45538.6|45560.2|45540.2|45560.2|45540.2|45558.6|45538.6|12
1727717790000|2024-09-30 17:36:30|45561.1|45541.1|45556.7|45536.7|45561.1|45541.1|45556.7|45536.7|2
1727717800000|2024-09-30 17:36:40|45555.2|45535.2|45556.7|45536.7|45556.7|45536.7|45555.2|45535.2|0
1727717810000|2024-09-30 17:36:50|||||||||3
1727717820000|2024-09-30 17:37:00|45558.3|45538.3|45561.7|45541.7|45561.7|45541.7|45556.1|45536.1|6
1727717830000|2024-09-30 17:37:10|45560.2|45540.2|45562.7|45542.7|45562.7|45542.7|45560.2|45540.2|1
1727717850000|2024-09-30 17:37:30|45564.2|45544.2|45562.7|45542.7|45564.2|45544.2|45562.7|45542.7|4
1727717860000|2024-09-30 17:37:40|||||||||2
1727717870000|2024-09-30 17:37:50|45561.1|45541.1|45561.1|45541.1|45561.1|45541.1|45561.1|45541.1|1
1727717880000|2024-09-30 17:38:00|45562.7|45542.7|45558.6|45538.6|45562.7|45542.7|45558.6|45538.6|5
1727717890000|2024-09-30 17:38:10|||||||||2
1727717900000|2024-09-30 17:38:20|45557.7|45537.7|45557.7|45537.7|45557.7|45537.7|45557.7|45537.7|1
1727717920000|2024-09-30 17:38:40|45559.2|45539.2|45559.2|45539.2|45559.2|45539.2|45559.2|45539.2|3
1727717940000|2024-09-30 17:39:00|45557.7|45537.7|45560.2|45540.2|45560.2|45540.2|45557.7|45537.7|0
1727717950000|2024-09-30 17:39:10|45557.7|45537.7|45557.7|45537.7|45557.7|45537.7|45557.7|45537.7|1
1727717960000|2024-09-30 17:39:20|45556.1|45536.1|45557.7|45537.7|45557.7|45537.7|45556.1|45536.1|0
1727717970000|2024-09-30 17:39:30|45559.2|45539.2|45560.2|45540.2|45560.2|45540.2|45559.2|45539.2|0
1727717980000|2024-09-30 17:39:40|||||||||3
1727717990000|2024-09-30 17:39:50|45558.6|45538.6|45557.7|45537.7|45558.6|45538.6|45557.7|45537.7|0
1727718000000|2024-09-30 17:40:00|45561.1|45541.1|45560.2|45540.2|45561.1|45541.1|45560.2|45540.2|5
1727718010000|2024-09-30 17:40:10|45562.7|45542.7|45562.7|45542.7|45562.7|45542.7|45562.7|45542.7|4
1727718020000|2024-09-30 17:40:20|45572.4|45552.4|45582.7|45562.7|45582.7|45562.7|45572.4|45552.4|15
1727718030000|2024-09-30 17:40:30|45581.7|45561.7|45577.7|45557.7|45581.7|45561.7|45577.7|45557.7|2
1727718040000|2024-09-30 17:40:40|45579.2|45559.2|45577.7|45557.7|45579.2|45559.2|45577.7|45557.7|2
1727718050000|2024-09-30 17:40:50|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|0
1727718060000|2024-09-30 17:41:00|||||||||1
1727718070000|2024-09-30 17:41:10|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|45576.7|45556.7|2
1727718080000|2024-09-30 17:41:20|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|0
1727718090000|2024-09-30 17:41:30|45580.8|45560.8|45584.9|45564.9|45584.9|45564.9|45580.8|45560.8|5
1727718120000|2024-09-30 17:42:00|45583.3|45563.3|45584.9|45564.9|45584.9|45564.9|45583.3|45563.3|4
1727718130000|2024-09-30 17:42:10|||||||||1
1727718140000|2024-09-30 17:42:20|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|2
1727718150000|2024-09-30 17:42:30|||||||||1
1727718160000|2024-09-30 17:42:40|45585.8|45565.8|45583.3|45563.3|45585.8|45565.8|45583.3|45563.3|0
1727718180000|2024-09-30 17:43:00|45584.9|45564.9|45583.3|45563.3|45585.8|45565.8|45583.3|45563.3|8
1727718200000|2024-09-30 17:43:20|45581.7|45561.7|45579.2|45559.2|45581.7|45561.7|45579.2|45559.2|3
1727718210000|2024-09-30 17:43:30|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|5
1727718220000|2024-09-30 17:43:40|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|2
1727718240000|2024-09-30 17:44:00|45576.7|45556.7|45578.3|45558.3|45578.3|45558.3|45575.8|45555.8|8
1727718250000|2024-09-30 17:44:10|45576.7|45556.7|45578.3|45558.3|45578.3|45558.3|45576.7|45556.7|2
1727718260000|2024-09-30 17:44:20|45576.7|45556.7|45578.3|45558.3|45578.3|45558.3|45576.7|45556.7|10
1727718270000|2024-09-30 17:44:30|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|0
1727718280000|2024-09-30 17:44:40|45582.4|45562.4|45580.8|45560.8|45582.4|45562.4|45580.8|45560.8|7
1727718290000|2024-09-30 17:44:50|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|1
1727718300000|2024-09-30 17:45:00|45578.3|45558.3|45580.8|45560.8|45580.8|45560.8|45576.7|45556.7|6
1727718310000|2024-09-30 17:45:10|||||||||4
1727718320000|2024-09-30 17:45:20|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45580.8|45560.8|1
1727718330000|2024-09-30 17:45:30|45583.3|45563.3|45583.3|45563.3|45584.2|45564.2|45583.3|45563.3|1
1727718340000|2024-09-30 17:45:40|45585.8|45565.8|45580.8|45560.8|45592.7|45572.7|45580.8|45560.8|20
1727718350000|2024-09-30 17:45:50|45579.2|45559.2|45593.3|45573.3|45593.3|45573.3|45579.2|45559.2|9
1727718360000|2024-09-30 17:46:00|45594.2|45574.2|45590.8|45570.8|45595.8|45575.8|45590.8|45570.8|11
1727718370000|2024-09-30 17:46:10|45591.7|45571.7|45591.7|45571.7|45591.7|45571.7|45590.8|45570.8|1
1727718380000|2024-09-30 17:46:20|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|0
1727718390000|2024-09-30 17:46:30|45591.7|45571.7|45591.1|45571.1|45592.7|45572.7|45590.2|45570.2|1
1727718400000|2024-09-30 17:46:40|||||||||2
1727718420000|2024-09-30 17:47:00|45592.7|45572.7|45594.2|45574.2|45594.2|45574.2|45592.7|45572.7|2
1727718430000|2024-09-30 17:47:10|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|0
1727718440000|2024-09-30 17:47:20|45595.2|45575.2|45591.1|45571.1|45595.2|45575.2|45591.1|45571.1|4
1727718460000|2024-09-30 17:47:40|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|1
1727718470000|2024-09-30 17:47:50|45593.3|45573.3|45591.7|45571.7|45593.3|45573.3|45591.7|45571.7|1
1727718480000|2024-09-30 17:48:00|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|6
1727718490000|2024-09-30 17:48:10|45588.6|45568.6|45587.7|45567.7|45588.6|45568.6|45587.7|45567.7|3
1727718500000|2024-09-30 17:48:20|45586.1|45566.1|45587.7|45567.7|45587.7|45567.7|45586.1|45566.1|5
1727718510000|2024-09-30 17:48:30|||||||||1
1727718520000|2024-09-30 17:48:40|45589.3|45569.3|45590.2|45570.2|45590.2|45570.2|45589.3|45569.3|0
1727718530000|2024-09-30 17:48:50|||||||||1
1727718540000|2024-09-30 17:49:00|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|2
1727718550000|2024-09-30 17:49:10|||||||||2
1727718560000|2024-09-30 17:49:20|45586.1|45566.1|45586.1|45566.1|45587.7|45567.7|45586.1|45566.1|1
1727718570000|2024-09-30 17:49:30|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45586.1|45566.1|0
1727718580000|2024-09-30 17:49:40|45589.3|45569.3|45591.8|45571.8|45591.8|45571.8|45589.3|45569.3|4
1727718590000|2024-09-30 17:49:50|||||||||4
1727718610000|2024-09-30 17:50:10|45589.3|45569.3|45590.8|45570.8|45590.8|45570.8|45589.3|45569.3|1
1727718620000|2024-09-30 17:50:20|45591.8|45571.8|45592.7|45572.7|45592.7|45572.7|45591.8|45571.8|0
1727718640000|2024-09-30 17:50:40|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|8
1727718650000|2024-09-30 17:50:50|45590.2|45570.2|45587.7|45567.7|45590.2|45570.2|45586.1|45566.1|6
1727718660000|2024-09-30 17:51:00|45589.3|45569.3|45590.2|45570.2|45590.2|45570.2|45589.3|45569.3|0
1727718670000|2024-09-30 17:51:10|45587.7|45567.7|45590.2|45570.2|45590.2|45570.2|45587.7|45567.7|0
1727718680000|2024-09-30 17:51:20|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|45590.2|45570.2|7
1727718690000|2024-09-30 17:51:30|45592.7|45572.7|45594.3|45574.3|45594.3|45574.3|45592.7|45572.7|1
1727718700000|2024-09-30 17:51:40|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|3
1727718720000|2024-09-30 17:52:00|45591.1|45571.1|45590.2|45570.2|45591.1|45571.1|45590.2|45570.2|4
1727718730000|2024-09-30 17:52:10|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|1
1727718740000|2024-09-30 17:52:20|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|0
1727718750000|2024-09-30 17:52:30|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|45590.2|45570.2|3
1727718760000|2024-09-30 17:52:40|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|0
1727718770000|2024-09-30 17:52:50|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|45592.7|45572.7|1
1727718780000|2024-09-30 17:53:00|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|4
1727718790000|2024-09-30 17:53:10|45595.2|45575.2|45597.7|45577.7|45599.3|45579.3|45595.2|45575.2|0
1727718800000|2024-09-30 17:53:20|45595.2|45575.2|45592.7|45572.7|45595.2|45575.2|45592.7|45572.7|5
1727718810000|2024-09-30 17:53:30|45591.1|45571.1|45594.3|45574.3|45594.3|45574.3|45591.1|45571.1|6
1727718820000|2024-09-30 17:53:40|45595.2|45575.2|45594.3|45574.3|45595.2|45575.2|45594.3|45574.3|1
1727718830000|2024-09-30 17:53:50|45595.2|45575.2|45599.3|45579.3|45599.3|45579.3|45595.2|45575.2|8
1727718840000|2024-09-30 17:54:00|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|0
1727718850000|2024-09-30 17:54:10|45596.8|45576.8|45595.8|45575.8|45596.8|45576.8|45595.8|45575.8|6
1727718860000|2024-09-30 17:54:20|45596.8|45576.8|45599.3|45579.3|45599.3|45579.3|45595.2|45575.2|2
1727718870000|2024-09-30 17:54:30|45597.7|45577.7|45600.8|45580.8|45600.8|45580.8|45597.7|45577.7|5
1727718900000|2024-09-30 17:55:00|45599.3|45579.3|45598.6|45578.6|45624.3|45604.3|45597.7|45577.7|44
1727718910000|2024-09-30 17:55:10|45596.1|45576.1|45587.1|45567.1|45596.1|45576.1|45587.1|45567.1|7
1727718920000|2024-09-30 17:55:20|45586.1|45566.1|45589.6|45569.6|45589.6|45569.6|45584.6|45564.6|2
1727718930000|2024-09-30 17:55:30|45591.1|45571.1|45596.1|45576.1|45600.2|45580.2|45591.1|45571.1|6
1727718940000|2024-09-30 17:55:40|45594.6|45574.6|45591.1|45571.1|45594.6|45574.6|45591.1|45571.1|3
1727718950000|2024-09-30 17:55:50|45592.1|45572.1|45592.7|45572.7|45592.7|45572.7|45588.6|45568.6|10
1727718960000|2024-09-30 17:56:00|45594.3|45574.3|45596.1|45576.1|45599.3|45579.3|45592.7|45572.7|2
1727718970000|2024-09-30 17:56:10|45597.7|45577.7|45599.3|45579.3|45599.3|45579.3|45597.7|45577.7|2
1727718980000|2024-09-30 17:56:20|45597.7|45577.7|45601.2|45581.2|45601.2|45581.2|45597.7|45577.7|5
1727718990000|2024-09-30 17:56:30|45600.2|45580.2|45599.3|45579.3|45602.7|45582.7|45599.3|45579.3|13
1727719000000|2024-09-30 17:56:40|45597.7|45577.7|45596.2|45576.2|45597.7|45577.7|45596.2|45576.2|1
1727719010000|2024-09-30 17:56:50|45591.2|45571.2|45592.7|45572.7|45592.7|45572.7|45589.6|45569.6|7
1727719020000|2024-09-30 17:57:00|45591.2|45571.2|45588.7|45568.7|45591.2|45571.2|45588.7|45568.7|6
1727719030000|2024-09-30 17:57:10|45587.7|45567.7|45591.5|45571.5|45591.5|45571.5|45587.1|45567.1|2
1727719040000|2024-09-30 17:57:20|45594.6|45574.6|45598|45578|45598|45578|45594.6|45574.6|3
1727719050000|2024-09-30 17:57:30|45596.5|45576.5|45599.6|45579.6|45599.6|45579.6|45596.5|45576.5|2
1727719060000|2024-09-30 17:57:40|45598|45578|45598|45578|45599.6|45579.6|45596.2|45576.2|3
1727719070000|2024-09-30 17:57:50|45599.6|45579.6|45594.6|45574.6|45599.6|45579.6|45594.6|45574.6|4
1727719080000|2024-09-30 17:58:00|45593|45573|45593|45573|45593|45573|45591.5|45571.5|0
1727719090000|2024-09-30 17:58:10|45591.2|45571.2|45594.6|45574.6|45594.6|45574.6|45589.6|45569.6|4
1727719100000|2024-09-30 17:58:20|45593|45573|45594.6|45574.6|45594.6|45574.6|45589.6|45569.6|6
1727719110000|2024-09-30 17:58:30|45596.2|45576.2|45599.9|45579.9|45599.9|45579.9|45596.2|45576.2|10
1727719120000|2024-09-30 17:58:40|45601.5|45581.5|45603|45583|45603|45583|45601.5|45581.5|2
1727719130000|2024-09-30 17:58:50|45606.5|45586.5|45609.6|45589.6|45609.6|45589.6|45606.5|45586.5|2
1727719140000|2024-09-30 17:59:00|45608|45588|45599.6|45579.6|45608|45588|45598.7|45578.7|35
1727719150000|2024-09-30 17:59:10|45598|45578|45597.1|45577.1|45599.6|45579.6|45596.2|45576.2|3
1727719160000|2024-09-30 17:59:20|45599.6|45579.6|45607.1|45587.1|45607.1|45587.1|45599.6|45579.6|3
1727719170000|2024-09-30 17:59:30|45608.7|45588.7|45607.1|45587.1|45608.7|45588.7|45607.1|45587.1|2
1727719180000|2024-09-30 17:59:40|45605.5|45585.5|45604.6|45584.6|45605.5|45585.5|45604.6|45584.6|2
1727719190000|2024-09-30 17:59:50|45602.1|45582.1|45604.6|45584.6|45604.6|45584.6|45602.1|45582.1|4
1727719200000|2024-09-30 18:00:00|45606.2|45586.2|45604.6|45584.6|45606.2|45586.2|45604.6|45584.6|0
1727719210000|2024-09-30 18:00:10|45606.2|45586.2|45609.6|45589.6|45609.6|45589.6|45606.2|45586.2|5
1727719220000|2024-09-30 18:00:20|45607.1|45587.1|45603.7|45583.7|45607.1|45587.1|45603.7|45583.7|6
1727719230000|2024-09-30 18:00:30|45604.6|45584.6|45604.6|45584.6|45604.6|45584.6|45604.6|45584.6|3
1727719240000|2024-09-30 18:00:40|||||||||2
1727719250000|2024-09-30 18:00:50|45608|45588|45604.6|45584.6|45608|45588|45604.6|45584.6|0
1727719260000|2024-09-30 18:01:00|||||||||2
1727719270000|2024-09-30 18:01:10|45603|45583|45599.6|45579.6|45603|45583|45599.6|45579.6|3
1727719290000|2024-09-30 18:01:30|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|45599.6|45579.6|0
1727719300000|2024-09-30 18:01:40|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|3
1727719310000|2024-09-30 18:01:50|||||||||2
1727719320000|2024-09-30 18:02:00|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|3
1727719330000|2024-09-30 18:02:10|45599.6|45579.6|45599.3|45579.3|45600.2|45580.2|45599.3|45579.3|8
1727719340000|2024-09-30 18:02:20|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|4
1727719350000|2024-09-30 18:02:30|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|1
1727719360000|2024-09-30 18:02:40|45598.3|45578.3|45596.8|45576.8|45598.3|45578.3|45596.8|45576.8|0
1727719370000|2024-09-30 18:02:50|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|4
1727719380000|2024-09-30 18:03:00|45597.4|45577.4|45598.3|45578.3|45598.3|45578.3|45597.4|45577.4|1
1727719410000|2024-09-30 18:03:30|45595.8|45575.8|45597.4|45577.4|45597.4|45577.4|45595.8|45575.8|0
1727719420000|2024-09-30 18:03:40|45600.8|45580.8|45599.3|45579.3|45600.8|45580.8|45598.3|45578.3|0
1727719430000|2024-09-30 18:03:50|45600.8|45580.8|45599.3|45579.3|45600.8|45580.8|45599.3|45579.3|1
1727719440000|2024-09-30 18:04:00|45598.3|45578.3|45600.8|45580.8|45600.8|45580.8|45598.3|45578.3|0
1727719470000|2024-09-30 18:04:30|45602.4|45582.4|45605.8|45585.8|45605.8|45585.8|45602.4|45582.4|3
1727719500000|2024-09-30 18:05:00|45607.4|45587.4|45594.9|45574.9|45607.4|45587.4|45594.9|45574.9|8
1727719510000|2024-09-30 18:05:10|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|1
1727719520000|2024-09-30 18:05:20|45594.9|45574.9|45589.3|45569.3|45595.8|45575.8|45589.3|45569.3|4
1727719530000|2024-09-30 18:05:30|45590.8|45570.8|45584.3|45564.3|45590.8|45570.8|45584.3|45564.3|4
1727719540000|2024-09-30 18:05:40|45580.8|45560.8|45573.3|45553.3|45580.8|45560.8|45571.8|45551.8|16
1727719550000|2024-09-30 18:05:50|45574.3|45554.3|45580.8|45560.8|45584.9|45564.9|45574.3|45554.3|7
1727719560000|2024-09-30 18:06:00|45577.4|45557.4|45573.3|45553.3|45577.4|45557.4|45573.3|45553.3|9
1727719570000|2024-09-30 18:06:10|45571.8|45551.8|45570.8|45550.8|45573.3|45553.3|45570.8|45550.8|3
1727719580000|2024-09-30 18:06:20|45569.3|45549.3|45556.8|45536.8|45569.3|45549.3|45556.8|45536.8|15
1727719590000|2024-09-30 18:06:30|45555.8|45535.8|45559.9|45539.9|45559.9|45539.9|45554.3|45534.3|2
1727719600000|2024-09-30 18:06:40|45560.8|45540.8|45558.3|45538.3|45562.4|45542.4|45558.3|45538.3|11
1727719610000|2024-09-30 18:06:50|45557.4|45537.4|45545.2|45525.2|45557.4|45537.4|45545.2|45525.2|13
1727719620000|2024-09-30 18:07:00|45546.8|45526.8|45545.8|45525.8|45546.8|45526.8|45541.8|45521.8|5
1727719630000|2024-09-30 18:07:10|45544.3|45524.3|45515.2|45495.2|45544.3|45524.3|45515.2|45495.2|21
1727719640000|2024-09-30 18:07:20|45514.3|45494.3|45516.2|45496.2|45518.7|45498.7|45507.7|45487.7|16
1727719650000|2024-09-30 18:07:30|45517.7|45497.7|45525.2|45505.2|45525.2|45505.2|45517.7|45497.7|5
1727719660000|2024-09-30 18:07:40|45526.8|45506.8|45535.2|45515.2|45537.7|45517.7|45526.8|45506.8|4
1727719670000|2024-09-30 18:07:50|45536.8|45516.8|45545.2|45525.2|45545.2|45525.2|45535.2|45515.2|6
1727719680000|2024-09-30 18:08:00|45546.8|45526.8|45545.2|45525.2|45550.2|45530.2|45545.2|45525.2|3
1727719690000|2024-09-30 18:08:10|45543.7|45523.7|45540.2|45520.2|45543.7|45523.7|45537.7|45517.7|2
1727719700000|2024-09-30 18:08:20|45538.7|45518.7|45540.2|45520.2|45540.2|45520.2|45535.2|45515.2|2
1727719710000|2024-09-30 18:08:30|45541.8|45521.8|45542.7|45522.7|45542.7|45522.7|45540.2|45520.2|6
1727719720000|2024-09-30 18:08:40|45544.3|45524.3|45546.2|45526.2|45547.7|45527.7|45544.3|45524.3|2
1727719730000|2024-09-30 18:08:50|45545.2|45525.2|45547.7|45527.7|45547.7|45527.7|45545.2|45525.2|0
1727719740000|2024-09-30 18:09:00|45549.3|45529.3|45550.2|45530.2|45551.2|45531.2|45549.3|45529.3|6
1727719750000|2024-09-30 18:09:10|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|0
1727719760000|2024-09-30 18:09:20|45551.2|45531.2|45550.2|45530.2|45551.2|45531.2|45547.7|45527.7|5
1727719770000|2024-09-30 18:09:30|45547.7|45527.7|45553.7|45533.7|45553.7|45533.7|45547.7|45527.7|2
1727719780000|2024-09-30 18:09:40|45552.7|45532.7|45555.2|45535.2|45555.2|45535.2|45552.7|45532.7|0
1727719790000|2024-09-30 18:09:50|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|4
1727719800000|2024-09-30 18:10:00|45551.2|45531.2|45542.7|45522.7|45551.2|45531.2|45542.7|45522.7|0
1727719810000|2024-09-30 18:10:10|45541.2|45521.2|45537.7|45517.7|45541.2|45521.2|45537.7|45517.7|0
1727719820000|2024-09-30 18:10:20|45536.2|45516.2|45535.2|45515.2|45536.2|45516.2|45535.2|45515.2|0
1727719830000|2024-09-30 18:10:30|45532.7|45512.7|45530.2|45510.2|45532.7|45512.7|45530.2|45510.2|1
1727719840000|2024-09-30 18:10:40|45531.2|45511.2|45532.7|45512.7|45535.2|45515.2|45530.2|45510.2|4
1727719850000|2024-09-30 18:10:50|45535.2|45515.2|45520.2|45500.2|45535.2|45515.2|45520.2|45500.2|1
1727719860000|2024-09-30 18:11:00|45515.2|45495.2|45497.1|45477.1|45515.2|45495.2|45496.2|45476.2|16
1727719870000|2024-09-30 18:11:10|45502.1|45482.1|45503.7|45483.7|45510.2|45490.2|45502.1|45482.1|10
1727719880000|2024-09-30 18:11:20|45505.2|45485.2|45500.6|45480.6|45507.7|45487.7|45500.6|45480.6|1
1727719890000|2024-09-30 18:11:30|45502.1|45482.1|45493.7|45473.7|45502.1|45482.1|45493.7|45473.7|1
1727719900000|2024-09-30 18:11:40|45495.2|45475.2|45490.2|45470.2|45495.2|45475.2|45488.7|45468.7|9
1727719910000|2024-09-30 18:11:50|45488.7|45468.7|45492.7|45472.7|45492.7|45472.7|45488.7|45468.7|3
1727719920000|2024-09-30 18:12:00|45493.7|45473.7|45490.2|45470.2|45496.2|45476.2|45490.2|45470.2|11
1727719930000|2024-09-30 18:12:10|45488.7|45468.7|45477.1|45457.1|45488.7|45468.7|45477.1|45457.1|5
1727719940000|2024-09-30 18:12:20|45478.7|45458.7|45473.7|45453.7|45478.7|45458.7|45472.7|45452.7|6
1727719950000|2024-09-30 18:12:30|45472.1|45452.1|45478.1|45458.1|45479.6|45459.6|45470.2|45450.2|13
1727719960000|2024-09-30 18:12:40|45477.1|45457.1|45470.6|45450.6|45478.1|45458.1|45470.6|45450.6|17
1727719970000|2024-09-30 18:12:50|45469.6|45449.6|45457.1|45437.1|45469.6|45449.6|45457.1|45437.1|18
1727719980000|2024-09-30 18:13:00|45462.1|45442.1|45462.1|45442.1|45464.6|45444.6|45459.6|45439.6|11
1727719990000|2024-09-30 18:13:10|45464.6|45444.6|45462.1|45442.1|45464.6|45444.6|45462.1|45442.1|7
1727720000000|2024-09-30 18:13:20|45460.6|45440.6|45467.1|45447.1|45467.1|45447.1|45459.6|45439.6|3
1727720010000|2024-09-30 18:13:30|45466.2|45446.2|45452.1|45432.1|45466.2|45446.2|45452.1|45432.1|0
1727720020000|2024-09-30 18:13:40|45450.6|45430.6|45449.6|45429.6|45453.7|45433.7|45449.6|45429.6|5
1727720030000|2024-09-30 18:13:50|45448.1|45428.1|45449.6|45429.6|45449.6|45429.6|45446.5|45426.5|3
1727720040000|2024-09-30 18:14:00|45448.1|45428.1|45439.6|45419.6|45448.1|45428.1|45438.1|45418.1|12
1727720050000|2024-09-30 18:14:10|45434.6|45414.6|45446.2|45426.2|45446.2|45426.2|45434.6|45414.6|4
1727720060000|2024-09-30 18:14:20|45447.1|45427.1|45449.6|45429.6|45449.6|45429.6|45447.1|45427.1|2
1727720070000|2024-09-30 18:14:30|45452.1|45432.1|45458.7|45438.7|45458.7|45438.7|45452.1|45432.1|1
1727720080000|2024-09-30 18:14:40|45459.6|45439.6|45473.7|45453.7|45473.7|45453.7|45459.6|45439.6|9
1727720090000|2024-09-30 18:14:50|45475.2|45455.2|45473.1|45453.1|45476.2|45456.2|45472.1|45452.1|2
1727720100000|2024-09-30 18:15:00|45472.1|45452.1|45445.6|45425.6|45472.1|45452.1|45445.6|45425.6|9
1727720110000|2024-09-30 18:15:10|45447.1|45427.1|45452.1|45432.1|45452.1|45432.1|45445.6|45425.6|7
1727720120000|2024-09-30 18:15:20|45450.6|45430.6|45440.6|45420.6|45450.6|45430.6|45440.6|45420.6|8
1727720130000|2024-09-30 18:15:30|45443.1|45423.1|45440.6|45420.6|45444.6|45424.6|45440.6|45420.6|3
1727720140000|2024-09-30 18:15:40|45443.1|45423.1|45448.7|45428.7|45449.6|45429.6|45443.1|45423.1|2
1727720150000|2024-09-30 18:15:50|45449.6|45429.6|45452.1|45432.1|45452.1|45432.1|45447.1|45427.1|0
1727720160000|2024-09-30 18:16:00|45453.7|45433.7|45452.1|45432.1|45454.6|45434.6|45449.6|45429.6|1
1727720170000|2024-09-30 18:16:10|45454.6|45434.6|45457.1|45437.1|45457.1|45437.1|45454.6|45434.6|2
1727720180000|2024-09-30 18:16:20|45458.7|45438.7|45463.1|45443.1|45464.6|45444.6|45458.7|45438.7|1
1727720190000|2024-09-30 18:16:30|45462.1|45442.1|45467.1|45447.1|45467.1|45447.1|45462.1|45442.1|1
1727720200000|2024-09-30 18:16:40|45469.6|45449.6|45473.7|45453.7|45473.7|45453.7|45469.6|45449.6|2
1727720210000|2024-09-30 18:16:50|45474.6|45454.6|45463.1|45443.1|45474.6|45454.6|45463.1|45443.1|6
1727720220000|2024-09-30 18:17:00|45465.6|45445.6|45454.6|45434.6|45465.6|45445.6|45452.1|45432.1|2
1727720230000|2024-09-30 18:17:10|45452.1|45432.1|45437.1|45417.1|45452.1|45432.1|45437.1|45417.1|10
1727720240000|2024-09-30 18:17:20|45435.6|45415.6|45427.1|45407.1|45435.6|45415.6|45425.6|45405.6|40
1727720250000|2024-09-30 18:17:30|45423.1|45403.1|45421.2|45401.2|45424.6|45404.6|45419.6|45399.6|7
1727720260000|2024-09-30 18:17:40|45422.1|45402.1|45429.6|45409.6|45429.6|45409.6|45422.1|45402.1|2
1727720270000|2024-09-30 18:17:50|45431.2|45411.2|45428.1|45408.1|45431.2|45411.2|45426.5|45406.5|6
1727720280000|2024-09-30 18:18:00|45426.5|45406.5|45423.1|45403.1|45428.1|45408.1|45423.1|45403.1|3
1727720290000|2024-09-30 18:18:10|45424.6|45404.6|45430.6|45410.6|45430.6|45410.6|45424.6|45404.6|5
1727720300000|2024-09-30 18:18:20|45433.1|45413.1|45439.6|45419.6|45439.6|45419.6|45433.1|45413.1|2
1727720310000|2024-09-30 18:18:30|45441.2|45421.2|45427.1|45407.1|45441.2|45421.2|45427.1|45407.1|1
1727720320000|2024-09-30 18:18:40|45425.6|45405.6|45429.6|45409.6|45429.6|45409.6|45424.6|45404.6|1
1727720330000|2024-09-30 18:18:50|45425.6|45405.6|45427.1|45407.1|45427.1|45407.1|45424.6|45404.6|2
1727720340000|2024-09-30 18:19:00|45424.6|45404.6|45407.1|45387.1|45424.6|45404.6|45407.1|45387.1|42
1727720350000|2024-09-30 18:19:10|45406.5|45386.5|45410.6|45390.6|45410.6|45390.6|45405.6|45385.6|6
1727720360000|2024-09-30 18:19:20|45412.1|45392.1|45417.1|45397.1|45417.1|45397.1|45412.1|45392.1|2
1727720370000|2024-09-30 18:19:30|45413.1|45393.1|45415.6|45395.6|45415.6|45395.6|45410.6|45390.6|15
1727720380000|2024-09-30 18:19:40|45417.1|45397.1|45422.1|45402.1|45422.1|45402.1|45417.1|45397.1|2
1727720390000|2024-09-30 18:19:50|45421.2|45401.2|45400.6|45380.6|45421.2|45401.2|45400.6|45380.6|14
1727720400000|2024-09-30 18:20:00|45399|45379|45379.6|45359.6|45399|45379|45379.6|45359.6|18
1727720410000|2024-09-30 18:20:10|45380.6|45360.6|45401.2|45381.2|45401.2|45381.2|45379|45359|9
1727720420000|2024-09-30 18:20:20|45402.7|45382.7|45403.1|45383.1|45406.2|45386.2|45401.5|45381.5|5
1727720430000|2024-09-30 18:20:30|45402.1|45382.1|45412.1|45392.1|45413.1|45393.1|45402.1|45382.1|22
1727720440000|2024-09-30 18:20:40|45410.6|45390.6|45414.6|45394.6|45417.1|45397.1|45409.6|45389.6|1
1727720450000|2024-09-30 18:20:50|45417.1|45397.1|45423.7|45403.7|45423.7|45403.7|45417.1|45397.1|3
1727720460000|2024-09-30 18:21:00|45422.1|45402.1|45418.1|45398.1|45424.6|45404.6|45418.1|45398.1|6
1727720470000|2024-09-30 18:21:10|45421.2|45401.2|45444.6|45424.6|45447.1|45427.1|45421.2|45401.2|29
1727720480000|2024-09-30 18:21:20|45447.1|45427.1|45453.1|45433.1|45453.1|45433.1|45443.1|45423.1|9
1727720490000|2024-09-30 18:21:30|45451.5|45431.5|45454.6|45434.6|45454.6|45434.6|45445.6|45425.6|11
1727720500000|2024-09-30 18:21:40|45457.1|45437.1|45467.1|45447.1|45467.1|45447.1|45455.6|45435.6|11
1727720510000|2024-09-30 18:21:50|45464|45444|45463.1|45443.1|45464|45444|45460.6|45440.6|3
1727720520000|2024-09-30 18:22:00|45461.5|45441.5|45462.1|45442.1|45463.1|45443.1|45461.2|45441.2|1
1727720530000|2024-09-30 18:22:10|45460.6|45440.6|45453.1|45433.1|45460.6|45440.6|45452.1|45432.1|10
1727720540000|2024-09-30 18:22:20|45449.6|45429.6|45444.6|45424.6|45451.2|45431.2|45444.6|45424.6|0
1727720550000|2024-09-30 18:22:30|45447.1|45427.1|45442.1|45422.1|45447.1|45427.1|45442.1|45422.1|2
1727720560000|2024-09-30 18:22:40|45440.6|45420.6|45435.6|45415.6|45440.6|45420.6|45435.6|45415.6|13
1727720570000|2024-09-30 18:22:50|45437.1|45417.1|45427.5|45407.5|45438.1|45418.1|45427.5|45407.5|4
1727720580000|2024-09-30 18:23:00|45425.6|45405.6|45419|45399|45425.6|45405.6|45419|45399|3
1727720590000|2024-09-30 18:23:10|45416.5|45396.5|45419|45399|45423.1|45403.1|45416.5|45396.5|2
1727720600000|2024-09-30 18:23:20|45420.6|45400.6|45416.5|45396.5|45420.6|45400.6|45416.5|45396.5|2
1727720610000|2024-09-30 18:23:30|45412.5|45392.5|45414|45394|45414|45394|45410|45390|8
1727720620000|2024-09-30 18:23:40|45415.6|45395.6|45420.6|45400.6|45420.6|45400.6|45415.6|45395.6|10
1727720630000|2024-09-30 18:23:50|45418.1|45398.1|45414|45394|45419.6|45399.6|45414|45394|2
1727720640000|2024-09-30 18:24:00|45411.5|45391.5|45415|45395|45415|45395|45411.5|45391.5|1
1727720650000|2024-09-30 18:24:10|45416.5|45396.5|45406.5|45386.5|45416.5|45396.5|45406.5|45386.5|6
1727720660000|2024-09-30 18:24:20|45404|45384|45401.5|45381.5|45404|45384|45398.4|45378.4|7
1727720670000|2024-09-30 18:24:30|45403.1|45383.1|45419|45399|45419|45399|45403.1|45383.1|2
1727720680000|2024-09-30 18:24:40|45420.6|45400.6|45425.6|45405.6|45427.1|45407.1|45420.6|45400.6|3
1727720690000|2024-09-30 18:24:50|45427.1|45407.1|45428.1|45408.1|45428.1|45408.1|45425.6|45405.6|4
1727720700000|2024-09-30 18:25:00|45429|45409|45430.6|45410.6|45433.1|45413.1|45428.1|45408.1|5
1727720710000|2024-09-30 18:25:10|45429|45409|45435.6|45415.6|45435.6|45415.6|45429|45409|2
1727720720000|2024-09-30 18:25:20|45437.1|45417.1|45433.1|45413.1|45439.6|45419.6|45433.1|45413.1|7
1727720730000|2024-09-30 18:25:30|45431.5|45411.5|45420|45400|45431.5|45411.5|45420|45400|4
1727720740000|2024-09-30 18:25:40|45418.4|45398.4|45411.5|45391.5|45418.4|45398.4|45410|45390|1
1727720750000|2024-09-30 18:25:50|45410|45390|45408.1|45388.1|45410|45390|45404|45384|1
1727720760000|2024-09-30 18:26:00|45404|45384|45407.1|45387.1|45409|45389|45404|45384|2
1727720770000|2024-09-30 18:26:10|45409|45389|45399|45379|45409|45389|45399|45379|5
1727720780000|2024-09-30 18:26:20|45396.5|45376.5|45391.5|45371.5|45396.5|45376.5|45391.5|45371.5|2
1727720790000|2024-09-30 18:26:30|45390.6|45370.6|45384|45364|45390.6|45370.6|45384|45364|8
1727720800000|2024-09-30 18:26:40|45381.5|45361.5|45380|45360|45383.1|45363.1|45380|45360|1
1727720810000|2024-09-30 18:26:50|45378.1|45358.1|45385.6|45365.6|45387.1|45367.1|45378.1|45358.1|5
1727720820000|2024-09-30 18:27:00|45383.1|45363.1|45384|45364|45384|45364|45380|45360|7
1727720830000|2024-09-30 18:27:10|45385.6|45365.6|45398.1|45378.1|45398.1|45378.1|45385.6|45365.6|6
1727720840000|2024-09-30 18:27:20|45399|45379|45400.6|45380.6|45403.1|45383.1|45397.5|45377.5|7
1727720850000|2024-09-30 18:27:30|45402.1|45382.1|45396.5|45376.5|45403.1|45383.1|45396.5|45376.5|1
1727720860000|2024-09-30 18:27:40|45398.1|45378.1|45399|45379|45400.6|45380.6|45398.1|45378.1|1
1727720870000|2024-09-30 18:27:50|45397.5|45377.5|45397.5|45377.5|45400.6|45380.6|45396.5|45376.5|4
1727720880000|2024-09-30 18:28:00|45395.6|45375.6|45400.6|45380.6|45402.1|45382.1|45394|45374|16
1727720890000|2024-09-30 18:28:10|45399|45379|45393.1|45373.1|45400.6|45380.6|45393.1|45373.1|7
1727720900000|2024-09-30 18:28:20|45390.6|45370.6|45393.1|45373.1|45395.6|45375.6|45390.6|45370.6|8
1727720910000|2024-09-30 18:28:30|45394|45374|45390.6|45370.6|45395.6|45375.6|45390.6|45370.6|3
1727720920000|2024-09-30 18:28:40|45394|45374|45403.1|45383.1|45403.1|45383.1|45394|45374|9
1727720930000|2024-09-30 18:28:50|45405|45385|45413.7|45393.7|45413.7|45393.7|45405|45385|2
1727720940000|2024-09-30 18:29:00|45410.6|45390.6|45434.6|45414.6|45437.1|45417.1|45410.6|45390.6|23
1727720950000|2024-09-30 18:29:10|45437.1|45417.1|45432.1|45412.1|45439.6|45419.6|45432.1|45412.1|4
1727720960000|2024-09-30 18:29:20|45430.6|45410.6|45429.6|45409.6|45432.1|45412.1|45429.6|45409.6|11
1727720970000|2024-09-30 18:29:30|45427.1|45407.1|45419|45399|45429.6|45409.6|45418.4|45398.4|38
1727720980000|2024-09-30 18:29:40|45415.6|45395.6|45428.7|45408.7|45428.7|45408.7|45415.6|45395.6|6
1727720990000|2024-09-30 18:29:50|45429.6|45409.6|45429|45409|45434.6|45414.6|45429|45409|2
1727721000000|2024-09-30 18:30:00|45427.5|45407.5|45444.6|45424.6|45447.1|45427.1|45425.6|45405.6|18
1727721010000|2024-09-30 18:30:10|45446.2|45426.2|45444.6|45424.6|45447.1|45427.1|45444.6|45424.6|4
1727721020000|2024-09-30 18:30:20|45446.2|45426.2|45447.1|45427.1|45447.1|45427.1|45444.6|45424.6|0
1727721030000|2024-09-30 18:30:30|45448.7|45428.7|45442.1|45422.1|45449.6|45429.6|45440.6|45420.6|19
1727721040000|2024-09-30 18:30:40|45439.6|45419.6|45434.6|45414.6|45442.1|45422.1|45434.6|45414.6|6
1727721050000|2024-09-30 18:30:50|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|3
1727721060000|2024-09-30 18:31:00|45435.6|45415.6|45447.1|45427.1|45449.6|45429.6|45434.6|45414.6|19
1727721070000|2024-09-30 18:31:10|45448.7|45428.7|45454.6|45434.6|45454.6|45434.6|45447.1|45427.1|3
1727721080000|2024-09-30 18:31:20|45453.1|45433.1|45450.6|45430.6|45453.1|45433.1|45450.6|45430.6|3
1727721090000|2024-09-30 18:31:30|45449.6|45429.6|45444.6|45424.6|45449.6|45429.6|45444.6|45424.6|3
1727721100000|2024-09-30 18:31:40|45447.1|45427.1|45449.6|45429.6|45449.6|45429.6|45447.1|45427.1|7
1727721110000|2024-09-30 18:31:50|45451.2|45431.2|45452.1|45432.1|45452.1|45432.1|45449.6|45429.6|0
1727721120000|2024-09-30 18:32:00|45454.6|45434.6|45469.6|45449.6|45469.6|45449.6|45454.6|45434.6|13
1727721130000|2024-09-30 18:32:10|45472.1|45452.1|45472.1|45452.1|45472.1|45452.1|45472.1|45452.1|11
1727721140000|2024-09-30 18:32:20|45473.7|45453.7|45479.6|45459.6|45479.6|45459.6|45473.7|45453.7|10
1727721150000|2024-09-30 18:32:30|45482.1|45462.1|45484.6|45464.6|45484.6|45464.6|45482.1|45462.1|4
1727721160000|2024-09-30 18:32:40|45487.1|45467.1|45487.1|45467.1|45487.1|45467.1|45487.1|45467.1|4
1727721170000|2024-09-30 18:32:50|45488.7|45468.7|45485.6|45465.6|45492.1|45472.1|45485.6|45465.6|5
1727721180000|2024-09-30 18:33:00|45487.1|45467.1|45499.6|45479.6|45504.6|45484.6|45487.1|45467.1|12
1727721190000|2024-09-30 18:33:10|45498.1|45478.1|45497.1|45477.1|45502.1|45482.1|45497.1|45477.1|35
1727721200000|2024-09-30 18:33:20|45499.6|45479.6|45496.2|45476.2|45499.6|45479.6|45496.2|45476.2|2
1727721210000|2024-09-30 18:33:30|45494.6|45474.6|45492.1|45472.1|45496.2|45476.2|45492.1|45472.1|11
1727721220000|2024-09-30 18:33:40|45493.7|45473.7|45499.6|45479.6|45499.6|45479.6|45493.7|45473.7|6
1727721230000|2024-09-30 18:33:50|45501.2|45481.2|45499.6|45479.6|45502.1|45482.1|45499.6|45479.6|5
1727721240000|2024-09-30 18:34:00|45501.2|45481.2|45511.2|45491.2|45514.6|45494.6|45501.2|45481.2|30
1727721250000|2024-09-30 18:34:10|45512.1|45492.1|45512.1|45492.1|45514.6|45494.6|45512.1|45492.1|1
1727721260000|2024-09-30 18:34:20|45509.6|45489.6|45503.1|45483.1|45509.6|45489.6|45503.1|45483.1|2
1727721270000|2024-09-30 18:34:30|45502.1|45482.1|45504.6|45484.6|45504.6|45484.6|45502.1|45482.1|3
1727721280000|2024-09-30 18:34:40|45503.1|45483.1|45494.6|45474.6|45503.1|45483.1|45494.6|45474.6|2
1727721290000|2024-09-30 18:34:50|45493.1|45473.1|45489.6|45469.6|45493.1|45473.1|45489.6|45469.6|5
1727721300000|2024-09-30 18:35:00|45491.2|45471.2|45499.6|45479.6|45499.6|45479.6|45491.2|45471.2|11
1727721310000|2024-09-30 18:35:10|45502.1|45482.1|45512.1|45492.1|45512.1|45492.1|45502.1|45482.1|10
1727721320000|2024-09-30 18:35:20|45516.2|45496.2|45517.1|45497.1|45517.1|45497.1|45514.6|45494.6|6
1727721330000|2024-09-30 18:35:30|45516.2|45496.2|45516.2|45496.2|45517.1|45497.1|45516.2|45496.2|1
1727721340000|2024-09-30 18:35:40|45517.1|45497.1|45524.3|45504.3|45524.3|45504.3|45517.1|45497.1|0
1727721350000|2024-09-30 18:35:50|45526.2|45506.2|45528.1|45508.1|45529.6|45509.6|45526.2|45506.2|5
1727721360000|2024-09-30 18:36:00|45529.6|45509.6|45553.7|45533.7|45553.7|45533.7|45529.6|45509.6|7
1727721370000|2024-09-30 18:36:10|45555.3|45535.3|45543.7|45523.7|45555.3|45535.3|45543.7|45523.7|2
1727721380000|2024-09-30 18:36:20|45542.8|45522.8|45542.1|45522.1|45543.7|45523.7|45541.2|45521.2|1
1727721390000|2024-09-30 18:36:30|45543.7|45523.7|45544.6|45524.6|45544.6|45524.6|45542.1|45522.1|0
1727721400000|2024-09-30 18:36:40|45546.2|45526.2|45549.6|45529.6|45549.6|45529.6|45546.2|45526.2|1
1727721410000|2024-09-30 18:36:50|45552.1|45532.1|45552.1|45532.1|45555.3|45535.3|45551.2|45531.2|0
1727721420000|2024-09-30 18:37:00|45553.7|45533.7|45552.1|45532.1|45554.6|45534.6|45551.2|45531.2|4
1727721430000|2024-09-30 18:37:10|45554.6|45534.6|45557.1|45537.1|45557.1|45537.1|45554.6|45534.6|3
1727721440000|2024-09-30 18:37:20|45555.6|45535.6|45554.7|45534.7|45555.6|45535.6|45554.7|45534.7|1
1727721450000|2024-09-30 18:37:30|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|2
1727721460000|2024-09-30 18:37:40|45553.7|45533.7|45556.2|45536.2|45557.8|45537.8|45552.2|45532.2|10
1727721470000|2024-09-30 18:37:50|45557.8|45537.8|45563.7|45543.7|45563.7|45543.7|45557.8|45537.8|8
1727721480000|2024-09-30 18:38:00|45562.2|45542.2|45559.7|45539.7|45562.2|45542.2|45559.7|45539.7|10
1727721490000|2024-09-30 18:38:10|45558.1|45538.1|45552.8|45532.8|45558.1|45538.1|45552.8|45532.8|4
1727721500000|2024-09-30 18:38:20|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|1
1727721510000|2024-09-30 18:38:30|45554.7|45534.7|45557.2|45537.2|45557.2|45537.2|45554.7|45534.7|0
1727721520000|2024-09-30 18:38:40|45556.2|45536.2|45556.2|45536.2|45557.2|45537.2|45556.2|45536.2|0
1727721530000|2024-09-30 18:38:50|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|0
1727721540000|2024-09-30 18:39:00|45555.6|45535.6|45550.3|45530.3|45555.6|45535.6|45544|45524|6
1727721550000|2024-09-30 18:39:10|45542.8|45522.8|45540.3|45520.3|45542.8|45522.8|45540.3|45520.3|17
1727721560000|2024-09-30 18:39:20|45539.3|45519.3|45540.3|45520.3|45540.3|45520.3|45535.3|45515.3|2
1727721570000|2024-09-30 18:39:30|45542.8|45522.8|45544.3|45524.3|45544.3|45524.3|45542.8|45522.8|9
1727721580000|2024-09-30 18:39:40|45545.3|45525.3|45542.8|45522.8|45545.3|45525.3|45542.8|45522.8|1
1727721590000|2024-09-30 18:39:50|45544.3|45524.3|45545.3|45525.3|45545.3|45525.3|45542.8|45522.8|1
1727721600000|2024-09-30 18:40:00|45547.8|45527.8|45550.3|45530.3|45550.3|45530.3|45545.3|45525.3|3
1727721610000|2024-09-30 18:40:10|45545.3|45525.3|45545.3|45525.3|45545.3|45525.3|45545.3|45525.3|1
1727721620000|2024-09-30 18:40:20|45550.3|45530.3|45564.3|45544.3|45564.3|45544.3|45550.3|45530.3|1
1727721630000|2024-09-30 18:40:30|45562.8|45542.8|45562.8|45542.8|45562.8|45542.8|45562.8|45542.8|1
1727721640000|2024-09-30 18:40:40|45564.3|45544.3|45565.3|45545.3|45565.3|45545.3|45564.3|45544.3|2
1727721650000|2024-09-30 18:40:50|45566.8|45546.8|45570.3|45550.3|45570.3|45550.3|45566.8|45546.8|6
1727721660000|2024-09-30 18:41:00|45571.2|45551.2|45567.8|45547.8|45572.8|45552.8|45567.8|45547.8|9
1727721670000|2024-09-30 18:41:10|45565.3|45545.3|45567.8|45547.8|45567.8|45547.8|45563.7|45543.7|0
1727721680000|2024-09-30 18:41:20|45569.3|45549.3|45572.8|45552.8|45572.8|45552.8|45569.3|45549.3|0
1727721690000|2024-09-30 18:41:30|45576.8|45556.8|45579.3|45559.3|45579.3|45559.3|45576.8|45556.8|2
1727721700000|2024-09-30 18:41:40|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|4
1727721720000|2024-09-30 18:42:00|45575.3|45555.3|45577.8|45557.8|45577.8|45557.8|45574.3|45554.3|2
1727721730000|2024-09-30 18:42:10|45574.3|45554.3|45569.3|45549.3|45574.3|45554.3|45569.3|45549.3|5
1727721740000|2024-09-30 18:42:20|45567.8|45547.8|45562.8|45542.8|45567.8|45547.8|45562.8|45542.8|1
1727721750000|2024-09-30 18:42:30|45564.3|45544.3|45564.3|45544.3|45566.8|45546.8|45564.3|45544.3|2
1727721760000|2024-09-30 18:42:40|45562.8|45542.8|45567.8|45547.8|45567.8|45547.8|45562.8|45542.8|3
1727721770000|2024-09-30 18:42:50|45569.3|45549.3|45565.3|45545.3|45569.3|45549.3|45565.3|45545.3|1
1727721780000|2024-09-30 18:43:00|45567.8|45547.8|45569.3|45549.3|45569.3|45549.3|45567.8|45547.8|2
1727721790000|2024-09-30 18:43:10|45570.3|45550.3|45572.8|45552.8|45572.8|45552.8|45570.3|45550.3|0
1727721800000|2024-09-30 18:43:20|45570.3|45550.3|45572.8|45552.8|45572.8|45552.8|45570.3|45550.3|1
1727721810000|2024-09-30 18:43:30|45571.2|45551.2|45572.8|45552.8|45572.8|45552.8|45570.3|45550.3|3
1727721820000|2024-09-30 18:43:40|45574.3|45554.3|45576.2|45556.2|45576.2|45556.2|45574.3|45554.3|0
1727721830000|2024-09-30 18:43:50|45575.3|45555.3|45574.3|45554.3|45575.3|45555.3|45574.3|45554.3|0
1727721840000|2024-09-30 18:44:00|45577.8|45557.8|45574.3|45554.3|45577.8|45557.8|45574.3|45554.3|2
1727721850000|2024-09-30 18:44:10|45577.8|45557.8|45574.3|45554.3|45577.8|45557.8|45574.3|45554.3|0
1727721860000|2024-09-30 18:44:20|45577.8|45557.8|45572.8|45552.8|45577.8|45557.8|45572.8|45552.8|2
1727721870000|2024-09-30 18:44:30|45574.3|45554.3|45574.3|45554.3|45574.3|45554.3|45572.8|45552.8|0
1727721880000|2024-09-30 18:44:40|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|2
1727721890000|2024-09-30 18:44:50|45578.4|45558.4|45578.4|45558.4|45580.9|45560.9|45578.4|45558.4|1
1727721900000|2024-09-30 18:45:00|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45578.4|45558.4|0
1727721910000|2024-09-30 18:45:10|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|2
1727721920000|2024-09-30 18:45:20|45576.8|45556.8|45579.3|45559.3|45579.3|45559.3|45576.8|45556.8|1
1727721930000|2024-09-30 18:45:30|45581.8|45561.8|45585.9|45565.9|45585.9|45565.9|45581.8|45561.8|2
1727721940000|2024-09-30 18:45:40|45586.8|45566.8|45584.3|45564.3|45586.8|45566.8|45584.3|45564.3|1
1727721950000|2024-09-30 18:45:50|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|2
1727721960000|2024-09-30 18:46:00|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|2
1727721990000|2024-09-30 18:46:30|45582.8|45562.8|45579.3|45559.3|45582.8|45562.8|45579.3|45559.3|0
1727722000000|2024-09-30 18:46:40|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|4
1727722010000|2024-09-30 18:46:50|45574.3|45554.3|45574.3|45554.3|45574.3|45554.3|45574.3|45554.3|4
1727722040000|2024-09-30 18:47:20|||||||||1
1727722050000|2024-09-30 18:47:30|45572.8|45552.8|45572.8|45552.8|45576.8|45556.8|45572.8|45552.8|4
1727722060000|2024-09-30 18:47:40|45571.8|45551.8|45574.3|45554.3|45574.3|45554.3|45571.8|45551.8|1
1727722080000|2024-09-30 18:48:00|45577.8|45557.8|45575.3|45555.3|45577.8|45557.8|45575.3|45555.3|0
1727722090000|2024-09-30 18:48:10|45577.8|45557.8|45575.3|45555.3|45580.3|45560.3|45575.3|45555.3|6
1727722100000|2024-09-30 18:48:20|45573.7|45553.7|45572.8|45552.8|45575.3|45555.3|45572.8|45552.8|1
1727722110000|2024-09-30 18:48:30|45571.2|45551.2|45571.2|45551.2|45571.2|45551.2|45571.2|45551.2|3
1727722120000|2024-09-30 18:48:40|45570.3|45550.3|45572.8|45552.8|45572.8|45552.8|45569.3|45549.3|2
1727722140000|2024-09-30 18:49:00|45574.3|45554.3|45577.8|45557.8|45577.8|45557.8|45574.3|45554.3|2
1727722150000|2024-09-30 18:49:10|45578.7|45558.7|45577.8|45557.8|45580.3|45560.3|45577.8|45557.8|2
1727722160000|2024-09-30 18:49:20|45579.3|45559.3|45582.8|45562.8|45582.8|45562.8|45579.3|45559.3|0
1727722170000|2024-09-30 18:49:30|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|1
1727722180000|2024-09-30 18:49:40|45576.2|45556.2|45574.3|45554.3|45576.2|45556.2|45574.3|45554.3|0
1727722190000|2024-09-30 18:49:50|45575.9|45555.9|45577.8|45557.8|45577.8|45557.8|45575.9|45555.9|0
1727722200000|2024-09-30 18:50:00|45579.3|45559.3|45587.8|45567.8|45587.8|45567.8|45579.3|45559.3|1
1727722210000|2024-09-30 18:50:10|||||||||1
1727722220000|2024-09-30 18:50:20|45589.3|45569.3|45587.8|45567.8|45590.9|45570.9|45587.8|45567.8|2
1727722230000|2024-09-30 18:50:30|45589.3|45569.3|45587.8|45567.8|45589.3|45569.3|45587.8|45567.8|1
1727722250000|2024-09-30 18:50:50|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|2
1727722260000|2024-09-30 18:51:00|45587.8|45567.8|45580.3|45560.3|45587.8|45567.8|45580.3|45560.3|1
1727722270000|2024-09-30 18:51:10|45578.7|45558.7|45578.7|45558.7|45578.7|45558.7|45576.2|45556.2|1
1727722280000|2024-09-30 18:51:20|45580.3|45560.3|45578.7|45558.7|45580.3|45560.3|45578.7|45558.7|0
1727722290000|2024-09-30 18:51:30|45580.3|45560.3|45580.3|45560.3|45580.3|45560.3|45580.3|45560.3|2
1727722300000|2024-09-30 18:51:40|45581.2|45561.2|45582.8|45562.8|45582.8|45562.8|45581.2|45561.2|0
1727722310000|2024-09-30 18:51:50|||||||||1
1727722320000|2024-09-30 18:52:00|45584.3|45564.3|45582.8|45562.8|45586.8|45566.8|45582.8|45562.8|6
1727722330000|2024-09-30 18:52:10|45584.3|45564.3|45587.8|45567.8|45587.8|45567.8|45584.3|45564.3|0
1727722340000|2024-09-30 18:52:20|45586.2|45566.2|45582.8|45562.8|45586.2|45566.2|45582.8|45562.8|1
1727722350000|2024-09-30 18:52:30|45584.3|45564.3|45582.8|45562.8|45584.3|45564.3|45582.8|45562.8|3
1727722370000|2024-09-30 18:52:50|45581.2|45561.2|45578.7|45558.7|45581.2|45561.2|45578.7|45558.7|1
1727722380000|2024-09-30 18:53:00|45577.8|45557.8|45577.8|45557.8|45577.8|45557.8|45576.2|45556.2|1
1727722390000|2024-09-30 18:53:10|45579.3|45559.3|45580.3|45560.3|45580.3|45560.3|45579.3|45559.3|3
1727722400000|2024-09-30 18:53:20|45581.8|45561.8|45582.8|45562.8|45582.8|45562.8|45581.8|45561.8|2
1727722410000|2024-09-30 18:53:30|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45581.2|45561.2|2
1727722420000|2024-09-30 18:53:40|45585.3|45565.3|45587.8|45567.8|45587.8|45567.8|45585.3|45565.3|0
1727722430000|2024-09-30 18:53:50|45586.2|45566.2|45587.8|45567.8|45587.8|45567.8|45585.3|45565.3|0
1727722440000|2024-09-30 18:54:00|||||||||2
1727722450000|2024-09-30 18:54:10|45588.7|45568.7|45595.3|45575.3|45595.3|45575.3|45588.7|45568.7|5
1727722460000|2024-09-30 18:54:20|45596.8|45576.8|45607.4|45587.4|45607.4|45587.4|45596.8|45576.8|8
1727722480000|2024-09-30 18:54:40|45609.9|45589.9|45613.4|45593.4|45613.4|45593.4|45609.9|45589.9|2
1727722490000|2024-09-30 18:54:50|45611.8|45591.8|45611.8|45591.8|45611.8|45591.8|45611.8|45591.8|1
1727722500000|2024-09-30 18:55:00|45610.3|45590.3|45609.3|45589.3|45610.3|45590.3|45607.8|45587.8|3
1727722510000|2024-09-30 18:55:10|45610.9|45590.9|45609.3|45589.3|45610.9|45590.9|45606.8|45586.8|7
1727722520000|2024-09-30 18:55:20|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|8
1727722530000|2024-09-30 18:55:30|45604.9|45584.9|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|2
1727722540000|2024-09-30 18:55:40|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|1
1727722550000|2024-09-30 18:55:50|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45608.4|45588.4|5
1727722560000|2024-09-30 18:56:00|45606.8|45586.8|45605.9|45585.9|45606.8|45586.8|45605.9|45585.9|5
1727722570000|2024-09-30 18:56:10|45604.3|45584.3|45600.3|45580.3|45604.3|45584.3|45600.3|45580.3|1
1727722580000|2024-09-30 18:56:20|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|5
1727722590000|2024-09-30 18:56:30|45595.9|45575.9|45597.4|45577.4|45597.4|45577.4|45595.9|45575.9|2
1727722600000|2024-09-30 18:56:40|45596.8|45576.8|45595.9|45575.9|45596.8|45576.8|45594.3|45574.3|0
1727722610000|2024-09-30 18:56:50|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|0
1727722620000|2024-09-30 18:57:00|45593.4|45573.4|45589.3|45569.3|45593.4|45573.4|45589.3|45569.3|9
1727722630000|2024-09-30 18:57:10|45590.9|45570.9|45591.8|45571.8|45591.8|45571.8|45590.9|45570.9|3
1727722640000|2024-09-30 18:57:20|45593.4|45573.4|45589.3|45569.3|45593.4|45573.4|45589.3|45569.3|5
1727722650000|2024-09-30 18:57:30|45587.8|45567.8|45585.3|45565.3|45587.8|45567.8|45585.3|45565.3|3
1727722660000|2024-09-30 18:57:40|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|0
1727722670000|2024-09-30 18:57:50|45586.8|45566.8|45581.8|45561.8|45586.8|45566.8|45581.8|45561.8|2
1727722680000|2024-09-30 18:58:00|45580.3|45560.3|45579.3|45559.3|45581.8|45561.8|45577.8|45557.8|1
1727722690000|2024-09-30 18:58:10|45578.7|45558.7|45581.8|45561.8|45581.8|45561.8|45578.7|45558.7|2
1727722700000|2024-09-30 18:58:20|45584.3|45564.3|45584.3|45564.3|45585.9|45565.9|45584.3|45564.3|0
1727722710000|2024-09-30 18:58:30|45583.4|45563.4|45587.4|45567.4|45587.4|45567.4|45583.4|45563.4|0
1727722720000|2024-09-30 18:58:40|45585.9|45565.9|45583.4|45563.4|45585.9|45565.9|45583.4|45563.4|2
1727722730000|2024-09-30 18:58:50|45585.9|45565.9|45584.3|45564.3|45585.9|45565.9|45584.3|45564.3|0
1727722740000|2024-09-30 18:59:00|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|0
1727722750000|2024-09-30 18:59:10|45581.8|45561.8|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|2
1727722760000|2024-09-30 18:59:20|45580.9|45560.9|45583.4|45563.4|45583.4|45563.4|45579.3|45559.3|2
1727722770000|2024-09-30 18:59:30|45581.8|45561.8|45583.4|45563.4|45583.4|45563.4|45581.8|45561.8|2
1727722780000|2024-09-30 18:59:40|45581.8|45561.8|45583.4|45563.4|45583.4|45563.4|45581.8|45561.8|0
1727722790000|2024-09-30 18:59:50|45580.9|45560.9|45580.9|45560.9|45582.4|45562.4|45580.9|45560.9|0
1727722800000|2024-09-30 19:00:00|45579.3|45559.3|45564.3|45544.3|45579.3|45559.3|45561.2|45541.2|8
1727722810000|2024-09-30 19:00:10|45565.9|45545.9|45562.4|45542.4|45565.9|45545.9|45558.4|45538.4|0
1727722820000|2024-09-30 19:00:20|45560.9|45540.9|45563.4|45543.4|45565.9|45545.9|45558.4|45538.4|9
1727722830000|2024-09-30 19:00:30|45565|45545|45567.5|45547.5|45567.5|45547.5|45563.4|45543.4|1
1727722840000|2024-09-30 19:00:40|45568.4|45548.4|45571.8|45551.8|45571.8|45551.8|45568.4|45548.4|0
1727722850000|2024-09-30 19:00:50|45573.4|45553.4|45570.9|45550.9|45573.4|45553.4|45570.9|45550.9|4
1727722860000|2024-09-30 19:01:00|45569.3|45549.3|45565.9|45545.9|45569.3|45549.3|45564.3|45544.3|0
1727722870000|2024-09-30 19:01:10|45566.8|45546.8|45568.4|45548.4|45568.4|45548.4|45566.8|45546.8|0
1727722880000|2024-09-30 19:01:20|45566.8|45546.8|45568.4|45548.4|45568.4|45548.4|45566.8|45546.8|0
1727722890000|2024-09-30 19:01:30|45566.8|45546.8|45563.4|45543.4|45568.4|45548.4|45563.4|45543.4|5
1727722910000|2024-09-30 19:01:50|45561.8|45541.8|45561.8|45541.8|45563.4|45543.4|45561.8|45541.8|0
1727722920000|2024-09-30 19:02:00|45560.9|45540.9|45555.9|45535.9|45560.9|45540.9|45555.9|45535.9|4
1727722930000|2024-09-30 19:02:10|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|1
1727722940000|2024-09-30 19:02:20|45558.4|45538.4|45563.4|45543.4|45563.4|45543.4|45558.4|45538.4|0
1727722950000|2024-09-30 19:02:30|||||||||3
1727722960000|2024-09-30 19:02:40|||||||||1
1727722970000|2024-09-30 19:02:50|||||||||1
1727722980000|2024-09-30 19:03:00|45565.9|45545.9|45560.9|45540.9|45567.5|45547.5|45560.9|45540.9|8
1727722990000|2024-09-30 19:03:10|45557.8|45537.8|45557.8|45537.8|45557.8|45537.8|45557.8|45537.8|0
1727723000000|2024-09-30 19:03:20|45555.3|45535.3|45551.8|45531.8|45555.3|45535.3|45549.3|45529.3|15
1727723010000|2024-09-30 19:03:30|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|0
1727723020000|2024-09-30 19:03:40|45551.8|45531.8|45550.9|45530.9|45551.8|45531.8|45550.9|45530.9|0
1727723030000|2024-09-30 19:03:50|45551.8|45531.8|45555.9|45535.9|45555.9|45535.9|45551.8|45531.8|0
1727723040000|2024-09-30 19:04:00|45554.3|45534.3|45557.5|45537.5|45558.4|45538.4|45553.4|45533.4|1
1727723050000|2024-09-30 19:04:10|45554.3|45534.3|45555.9|45535.9|45555.9|45535.9|45554.3|45534.3|0
1727723060000|2024-09-30 19:04:20|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45553.4|45533.4|0
1727723070000|2024-09-30 19:04:30|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|1
1727723080000|2024-09-30 19:04:40|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|0
1727723090000|2024-09-30 19:04:50|45553.4|45533.4|45551.8|45531.8|45554.3|45534.3|45551.8|45531.8|2
1727723100000|2024-09-30 19:05:00|45550.9|45530.9|45546.2|45526.2|45550.9|45530.9|45546.2|45526.2|2
1727723110000|2024-09-30 19:05:10|45543.7|45523.7|45542.8|45522.8|45543.7|45523.7|45542.8|45522.8|3
1727723120000|2024-09-30 19:05:20|45541.8|45521.8|45538.7|45518.7|45541.8|45521.8|45538.7|45518.7|1
1727723130000|2024-09-30 19:05:30|45537.8|45517.8|45527.8|45507.8|45537.8|45517.8|45527.8|45507.8|10
1727723150000|2024-09-30 19:05:50|45525.3|45505.3|45525.3|45505.3|45527.8|45507.8|45523.7|45503.7|7
1727723160000|2024-09-30 19:06:00|45524.3|45504.3|45524.3|45504.3|45524.3|45504.3|45524.3|45504.3|0
1727723170000|2024-09-30 19:06:10|45522.8|45502.8|45521.2|45501.2|45522.8|45502.8|45521.2|45501.2|5
1727723180000|2024-09-30 19:06:20|45522.8|45502.8|45524.4|45504.4|45524.4|45504.4|45522.8|45502.8|12
1727723190000|2024-09-30 19:06:30|45525.9|45505.9|45530.3|45510.3|45530.3|45510.3|45525.9|45505.9|4
1727723200000|2024-09-30 19:06:40|45532.8|45512.8|45533.7|45513.7|45533.7|45513.7|45532.8|45512.8|1
1727723210000|2024-09-30 19:06:50|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|1
1727723220000|2024-09-30 19:07:00|45537.8|45517.8|45532.8|45512.8|45537.8|45517.8|45532.8|45512.8|9
1727723230000|2024-09-30 19:07:10|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|1
1727723240000|2024-09-30 19:07:20|45527.8|45507.8|45522.8|45502.8|45527.8|45507.8|45522.8|45502.8|3
1727723250000|2024-09-30 19:07:30|45520.3|45500.3|45517.8|45497.8|45520.3|45500.3|45517.8|45497.8|9
1727723260000|2024-09-30 19:07:40|45519.4|45499.4|45520.3|45500.3|45520.3|45500.3|45519.4|45499.4|2
1727723270000|2024-09-30 19:07:50|45518.7|45498.7|45520.3|45500.3|45520.3|45500.3|45517.8|45497.8|9
1727723280000|2024-09-30 19:08:00|45518.7|45498.7|45517.8|45497.8|45518.7|45498.7|45515.3|45495.3|0
1727723290000|2024-09-30 19:08:10|45515.3|45495.3|45514.4|45494.4|45515.3|45495.3|45512.8|45492.8|7
1727723310000|2024-09-30 19:08:30|||||||||1
1727723320000|2024-09-30 19:08:40|45512.8|45492.8|45511.2|45491.2|45512.8|45492.8|45511.2|45491.2|3
1727723330000|2024-09-30 19:08:50|45509.7|45489.7|45507.2|45487.2|45509.7|45489.7|45507.2|45487.2|0
1727723340000|2024-09-30 19:09:00|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|3
1727723350000|2024-09-30 19:09:10|45503.7|45483.7|45506.2|45486.2|45506.2|45486.2|45503.7|45483.7|4
1727723360000|2024-09-30 19:09:20|45504.7|45484.7|45503.7|45483.7|45504.7|45484.7|45503.7|45483.7|0
1727723370000|2024-09-30 19:09:30|45502.8|45482.8|45500.3|45480.3|45502.8|45482.8|45500.3|45480.3|1
1727723380000|2024-09-30 19:09:40|45497.8|45477.8|45500.3|45480.3|45500.3|45480.3|45497.8|45477.8|7
1727723390000|2024-09-30 19:09:50|45501.9|45481.9|45506.9|45486.9|45506.9|45486.9|45501.9|45481.9|6
1727723400000|2024-09-30 19:10:00|45505.3|45485.3|45509.4|45489.4|45509.4|45489.4|45502.8|45482.8|5
1727723410000|2024-09-30 19:10:10|45510.9|45490.9|45510.3|45490.3|45511.9|45491.9|45509.4|45489.4|8
1727723420000|2024-09-30 19:10:20|||||||||5
1727723430000|2024-09-30 19:10:30|45508.7|45488.7|45515.3|45495.3|45515.3|45495.3|45508.7|45488.7|10
1727723440000|2024-09-30 19:10:40|45517.8|45497.8|45520.3|45500.3|45520.3|45500.3|45517.8|45497.8|3
1727723450000|2024-09-30 19:10:50|45521.9|45501.9|45520.3|45500.3|45521.9|45501.9|45520.3|45500.3|1
1727723460000|2024-09-30 19:11:00|45521.9|45501.9|45520.3|45500.3|45521.9|45501.9|45520.3|45500.3|3
1727723470000|2024-09-30 19:11:10|45521.9|45501.9|45520.3|45500.3|45521.9|45501.9|45520.3|45500.3|0
1727723480000|2024-09-30 19:11:20|45518.7|45498.7|45517.8|45497.8|45518.7|45498.7|45517.8|45497.8|2
1727723490000|2024-09-30 19:11:30|45516.2|45496.2|45512.8|45492.8|45516.2|45496.2|45512.8|45492.8|0
1727723500000|2024-09-30 19:11:40|45515.3|45495.3|45508.7|45488.7|45515.3|45495.3|45507.2|45487.2|3
1727723510000|2024-09-30 19:11:50|45506.2|45486.2|45505.3|45485.3|45506.2|45486.2|45505.3|45485.3|1
1727723520000|2024-09-30 19:12:00|45500.3|45480.3|45498.8|45478.8|45500.3|45480.3|45498.7|45478.7|6
1727723530000|2024-09-30 19:12:10|45500.3|45480.3|45497.8|45477.8|45500.3|45480.3|45497.8|45477.8|1
1727723540000|2024-09-30 19:12:20|45496.3|45476.3|45490.3|45470.3|45496.3|45476.3|45490.3|45470.3|6
1727723550000|2024-09-30 19:12:30|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|3
1727723560000|2024-09-30 19:12:40|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|1
1727723580000|2024-09-30 19:13:00|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45486.3|45466.3|3
1727723590000|2024-09-30 19:13:10|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45487.8|45467.8|10
1727723600000|2024-09-30 19:13:20|45488.8|45468.8|45487.8|45467.8|45488.8|45468.8|45487.8|45467.8|1
1727723610000|2024-09-30 19:13:30|45489.4|45469.4|45490.3|45470.3|45490.3|45470.3|45488.8|45468.8|4
1727723620000|2024-09-30 19:13:40|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|0
1727723630000|2024-09-30 19:13:50|45488.8|45468.8|45488.8|45468.8|45491.3|45471.3|45488.8|45468.8|4
1727723650000|2024-09-30 19:14:10|45487.2|45467.2|45487.2|45467.2|45487.2|45467.2|45487.2|45467.2|5
1727723660000|2024-09-30 19:14:20|45485.6|45465.6|45483.8|45463.8|45485.6|45465.6|45483.8|45463.8|2
1727723670000|2024-09-30 19:14:30|45482.2|45462.2|45483.8|45463.8|45483.8|45463.8|45482.2|45462.2|5
1727723680000|2024-09-30 19:14:40|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|1
1727723690000|2024-09-30 19:14:50|45484.7|45464.7|45482.8|45462.8|45484.7|45464.7|45482.8|45462.8|6
1727723700000|2024-09-30 19:15:00|45486.3|45466.3|45482.8|45462.8|45486.3|45466.3|45482.8|45462.8|4
1727723710000|2024-09-30 19:15:10|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|0
1727723720000|2024-09-30 19:15:20|45479.7|45459.7|45477.2|45457.2|45481.3|45461.3|45477.2|45457.2|3
1727723730000|2024-09-30 19:15:30|45478.1|45458.1|45477.2|45457.2|45478.1|45458.1|45477.2|45457.2|0
1727723740000|2024-09-30 19:15:40|45478.1|45458.1|45471.3|45451.3|45478.1|45458.1|45471.3|45451.3|4
1727723750000|2024-09-30 19:15:50|45468.1|45448.1|45466.3|45446.3|45468.1|45448.1|45466.3|45446.3|0
1727723760000|2024-09-30 19:16:00|45462.2|45442.2|45464.7|45444.7|45464.7|45444.7|45462.2|45442.2|4
1727723770000|2024-09-30 19:16:10|45465.6|45445.6|45467.2|45447.2|45467.2|45447.2|45465.6|45445.6|5
1727723780000|2024-09-30 19:16:20|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|5
1727723790000|2024-09-30 19:16:30|45468.8|45448.8|45467.2|45447.2|45468.8|45448.8|45466.3|45446.3|6
1727723800000|2024-09-30 19:16:40|45466.3|45446.3|45469.7|45449.7|45469.7|45449.7|45464.7|45444.7|1
1727723810000|2024-09-30 19:16:50|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|3
1727723820000|2024-09-30 19:17:00|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|1
1727723830000|2024-09-30 19:17:10|45471.3|45451.3|45469.7|45449.7|45471.3|45451.3|45469.7|45449.7|0
1727723840000|2024-09-30 19:17:20|45472.8|45452.8|45473.8|45453.8|45473.8|45453.8|45472.8|45452.8|4
1727723850000|2024-09-30 19:17:30|45475.3|45455.3|45476.3|45456.3|45476.3|45456.3|45475.3|45455.3|3
1727723860000|2024-09-30 19:17:40|45473.8|45453.8|45472.2|45452.2|45473.8|45453.8|45472.2|45452.2|4
1727723870000|2024-09-30 19:17:50|45473.8|45453.8|45469.7|45449.7|45473.8|45453.8|45469.7|45449.7|3
1727723880000|2024-09-30 19:18:00|45471.3|45451.3|45469.7|45449.7|45472.2|45452.2|45469.7|45449.7|3
1727723890000|2024-09-30 19:18:10|||||||||4
1727723900000|2024-09-30 19:18:20|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|3
1727723910000|2024-09-30 19:18:30|45472.8|45452.8|45471.3|45451.3|45472.8|45452.8|45471.3|45451.3|0
1727723920000|2024-09-30 19:18:40|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45471.3|45451.3|0
1727723930000|2024-09-30 19:18:50|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|4
1727723940000|2024-09-30 19:19:00|45473.8|45453.8|45474.7|45454.7|45474.7|45454.7|45473.8|45453.8|0
1727723950000|2024-09-30 19:19:10|45472.2|45452.2|45473.2|45453.2|45474.7|45454.7|45472.2|45452.2|3
1727723960000|2024-09-30 19:19:20|45474.7|45454.7|45473.2|45453.2|45474.7|45454.7|45473.2|45453.2|0
1727723970000|2024-09-30 19:19:30|45471.3|45451.3|45469.7|45449.7|45471.3|45451.3|45469.7|45449.7|2
1727723990000|2024-09-30 19:19:50|||||||||2
1727724000000|2024-09-30 19:20:00|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|1
1727724010000|2024-09-30 19:20:10|45467.2|45447.2|45462.2|45442.2|45467.2|45447.2|45462.2|45442.2|3
1727724020000|2024-09-30 19:20:20|45463.8|45443.8|45464.7|45444.7|45464.7|45444.7|45463.8|45443.8|4
1727724030000|2024-09-30 19:20:30|45467.2|45447.2|45468.8|45448.8|45468.8|45448.8|45467.2|45447.2|4
1727724040000|2024-09-30 19:20:40|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|1
1727724050000|2024-09-30 19:20:50|45469.7|45449.7|45464.7|45444.7|45469.7|45449.7|45464.7|45444.7|2
1727724060000|2024-09-30 19:21:00|45463.8|45443.8|45454.1|45434.1|45463.8|45443.8|45454.1|45434.1|2
1727724070000|2024-09-30 19:21:10|45452.2|45432.2|45452.2|45432.2|45452.2|45432.2|45452.2|45432.2|2
1727724080000|2024-09-30 19:21:20|45451.3|45431.3|45448.8|45428.8|45451.3|45431.3|45448.8|45428.8|3
1727724090000|2024-09-30 19:21:30|||||||||1
1727724100000|2024-09-30 19:21:40|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|4
1727724110000|2024-09-30 19:21:50|||||||||1
1727724120000|2024-09-30 19:22:00|||||||||3
1727724140000|2024-09-30 19:22:20|45447.2|45427.2|45448.2|45428.2|45448.2|45428.2|45446.3|45426.3|10
1727724150000|2024-09-30 19:22:30|45446.6|45426.6|45447.2|45427.2|45447.2|45427.2|45446.6|45426.6|4
1727724160000|2024-09-30 19:22:40|45448.2|45428.2|45448.2|45428.2|45448.2|45428.2|45448.2|45428.2|0
1727724170000|2024-09-30 19:22:50|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|0
1727724180000|2024-09-30 19:23:00|||||||||1
1727724190000|2024-09-30 19:23:10|45452.2|45432.2|45457.2|45437.2|45457.2|45437.2|45452.2|45432.2|15
1727724200000|2024-09-30 19:23:20|||||||||1
1727724210000|2024-09-30 19:23:30|45455.7|45435.7|45454.7|45434.7|45455.7|45435.7|45454.7|45434.7|3
1727724220000|2024-09-30 19:23:40|45450.7|45430.7|45449.7|45429.7|45450.7|45430.7|45449.7|45429.7|3
1727724240000|2024-09-30 19:24:00|||||||||6
1727724270000|2024-09-30 19:24:30|||||||||4
1727724280000|2024-09-30 19:24:40|45451.3|45431.3|45453.2|45433.2|45453.2|45433.2|45451.3|45431.3|1
1727724290000|2024-09-30 19:24:50|45450.7|45430.7|45449.7|45429.7|45453.2|45433.2|45449.7|45429.7|7
1727724300000|2024-09-30 19:25:00|45451.3|45431.3|45462.2|45442.2|45462.2|45442.2|45451.3|45431.3|1
1727724310000|2024-09-30 19:25:10|45463.8|45443.8|45462.2|45442.2|45464.7|45444.7|45462.2|45442.2|1
1727724320000|2024-09-30 19:25:20|45467.2|45447.2|45472.2|45452.2|45472.2|45452.2|45467.2|45447.2|9
1727724330000|2024-09-30 19:25:30|45469.7|45449.7|45468.2|45448.2|45469.7|45449.7|45468.2|45448.2|5
1727724340000|2024-09-30 19:25:40|45467.2|45447.2|45459.7|45439.7|45467.2|45447.2|45459.7|45439.7|2
1727724350000|2024-09-30 19:25:50|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|4
1727724360000|2024-09-30 19:26:00|||||||||4
1727724370000|2024-09-30 19:26:10|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|3
1727724380000|2024-09-30 19:26:20|45458.2|45438.2|45457.2|45437.2|45458.2|45438.2|45457.2|45437.2|0
1727724390000|2024-09-30 19:26:30|45458.2|45438.2|45462.2|45442.2|45462.2|45442.2|45458.2|45438.2|4
1727724400000|2024-09-30 19:26:40|45464.7|45444.7|45462.2|45442.2|45464.7|45444.7|45462.2|45442.2|2
1727724410000|2024-09-30 19:26:50|45464.7|45444.7|45463.2|45443.2|45464.7|45444.7|45463.2|45443.2|6
1727724420000|2024-09-30 19:27:00|45462.2|45442.2|45462.2|45442.2|45464.7|45444.7|45462.2|45442.2|3
1727724430000|2024-09-30 19:27:10|45463.2|45443.2|45462.2|45442.2|45464.7|45444.7|45462.2|45442.2|0
1727724440000|2024-09-30 19:27:20|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|0
1727724450000|2024-09-30 19:27:30|45467.2|45447.2|45472.2|45452.2|45472.2|45452.2|45467.2|45447.2|8
1727724460000|2024-09-30 19:27:40|45474.7|45454.7|45474.7|45454.7|45474.7|45454.7|45474.7|45454.7|0
1727724470000|2024-09-30 19:27:50|45472.2|45452.2|45472.2|45452.2|45474.7|45454.7|45472.2|45452.2|1
1727724480000|2024-09-30 19:28:00|45469.7|45449.7|45467.2|45447.2|45469.7|45449.7|45467.2|45447.2|6
1727724490000|2024-09-30 19:28:10|45463.8|45443.8|45462.2|45442.2|45463.8|45443.8|45462.2|45442.2|4
1727724500000|2024-09-30 19:28:20|45458.2|45438.2|45459.7|45439.7|45459.7|45439.7|45458.2|45438.2|7
1727724510000|2024-09-30 19:28:30|45461.3|45441.3|45459.7|45439.7|45461.3|45441.3|45459.7|45439.7|6
1727724520000|2024-09-30 19:28:40|45458.2|45438.2|45459.7|45439.7|45459.7|45439.7|45458.2|45438.2|4
1727724530000|2024-09-30 19:28:50|45457.2|45437.2|45454.7|45434.7|45457.2|45437.2|45454.7|45434.7|3
1727724540000|2024-09-30 19:29:00|45452.2|45432.2|45452.2|45432.2|45452.2|45432.2|45452.2|45432.2|2
1727724550000|2024-09-30 19:29:10|45450.7|45430.7|45447.2|45427.2|45450.7|45430.7|45447.2|45427.2|10
1727724560000|2024-09-30 19:29:20|45448.2|45428.2|45449.7|45429.7|45449.7|45429.7|45448.2|45428.2|1
1727724570000|2024-09-30 19:29:30|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|5
1727724590000|2024-09-30 19:29:50|45440.7|45420.7|45440.7|45420.7|45440.7|45420.7|45440.7|45420.7|5
1727724600000|2024-09-30 19:30:00|45439.7|45419.7|45437.2|45417.2|45439.7|45419.7|45437.2|45417.2|20
1727724610000|2024-09-30 19:30:10|45439.7|45419.7|45444.7|45424.7|45444.7|45424.7|45439.7|45419.7|4
1727724620000|2024-09-30 19:30:20|||||||||2
1727724630000|2024-09-30 19:30:30|45442.2|45422.2|45442.2|45422.2|45442.2|45422.2|45442.2|45422.2|0
1727724640000|2024-09-30 19:30:40|45440.7|45420.7|45437.2|45417.2|45440.7|45420.7|45437.2|45417.2|5
1727724650000|2024-09-30 19:30:50|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|3
1727724660000|2024-09-30 19:31:00|45437.2|45417.2|45442.2|45422.2|45442.2|45422.2|45437.2|45417.2|11
1727724670000|2024-09-30 19:31:10|45439.7|45419.7|45439.7|45419.7|45439.7|45419.7|45439.7|45419.7|3
1727724680000|2024-09-30 19:31:20|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|2
1727724690000|2024-09-30 19:31:30|45442.2|45422.2|45437.2|45417.2|45442.2|45422.2|45437.2|45417.2|3
1727724700000|2024-09-30 19:31:40|45438.2|45418.2|45437.2|45417.2|45438.2|45418.2|45436.6|45416.6|1
1727724710000|2024-09-30 19:31:50|45435.7|45415.7|45432.2|45412.2|45435.7|45415.7|45432.2|45412.2|5
1727724730000|2024-09-30 19:32:10|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|4
1727724740000|2024-09-30 19:32:20|45435.3|45415.3|45435.3|45415.3|45435.3|45415.3|45435.3|45415.3|7
1727724750000|2024-09-30 19:32:30|45437.2|45417.2|45448.8|45428.8|45448.8|45428.8|45437.2|45417.2|2
1727724760000|2024-09-30 19:32:40|45447.2|45427.2|45445.7|45425.7|45447.2|45427.2|45445.7|45425.7|9
1727724770000|2024-09-30 19:32:50|||||||||1
1727724780000|2024-09-30 19:33:00|45444.7|45424.7|45438.2|45418.2|45444.7|45424.7|45438.2|45418.2|13
1727724790000|2024-09-30 19:33:10|45437.2|45417.2|45439.7|45419.7|45439.7|45419.7|45437.2|45417.2|2
1727724800000|2024-09-30 19:33:20|45442.2|45422.2|45437.2|45417.2|45442.2|45422.2|45437.2|45417.2|6
1727724810000|2024-09-30 19:33:30|45434.7|45414.7|45429.7|45409.7|45434.7|45414.7|45429.7|45409.7|5
1727724830000|2024-09-30 19:33:50|45426.6|45406.6|45424.7|45404.7|45426.6|45406.6|45424.7|45404.7|5
1727724840000|2024-09-30 19:34:00|45422.2|45402.2|45424.7|45404.7|45424.7|45404.7|45422.2|45402.2|2
1727724850000|2024-09-30 19:34:10|45422.2|45402.2|45462.2|45442.2|45462.2|45442.2|45422.2|45402.2|34
1727724860000|2024-09-30 19:34:20|45460.7|45440.7|45460.7|45440.7|45460.7|45440.7|45460.7|45440.7|2
1727724870000|2024-09-30 19:34:30|45459.1|45439.1|45454.7|45434.7|45459.1|45439.1|45454.7|45434.7|1
1727724880000|2024-09-30 19:34:40|45453.2|45433.2|45450.7|45430.7|45453.2|45433.2|45450.7|45430.7|3
1727724890000|2024-09-30 19:34:50|45449.1|45429.1|45448.2|45428.2|45449.1|45429.1|45448.2|45428.2|2
1727724900000|2024-09-30 19:35:00|45449.7|45429.7|45454.4|45434.4|45454.4|45434.4|45449.7|45429.7|3
1727724910000|2024-09-30 19:35:10|45456.3|45436.3|45470.3|45450.3|45470.3|45450.3|45456.3|45436.3|1
1727724920000|2024-09-30 19:35:20|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|1
1727724930000|2024-09-30 19:35:30|45475.3|45455.3|45481.3|45461.3|45481.3|45461.3|45475.3|45455.3|3
1727724940000|2024-09-30 19:35:40|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|1
1727724950000|2024-09-30 19:35:50|45486.9|45466.9|45489.4|45469.4|45489.4|45469.4|45486.9|45466.9|1
1727724960000|2024-09-30 19:36:00|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|2
1727724970000|2024-09-30 19:36:10|45491.3|45471.3|45494.4|45474.4|45494.4|45474.4|45491.3|45471.3|1
1727724980000|2024-09-30 19:36:20|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|1
1727724990000|2024-09-30 19:36:30|45497.8|45477.8|45502.8|45482.8|45502.8|45482.8|45492.8|45472.8|6
1727725010000|2024-09-30 19:36:50|||||||||2
1727725030000|2024-09-30 19:37:10|45506.3|45486.3|45507.8|45487.8|45507.8|45487.8|45506.3|45486.3|4
1727725040000|2024-09-30 19:37:20|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|1
1727725050000|2024-09-30 19:37:30|45505.3|45485.3|45511.3|45491.3|45511.3|45491.3|45505.3|45485.3|4
1727725060000|2024-09-30 19:37:40|45512.8|45492.8|45512.8|45492.8|45513.8|45493.8|45512.8|45492.8|2
1727725070000|2024-09-30 19:37:50|45513.8|45493.8|45518.8|45498.8|45520.3|45500.3|45513.8|45493.8|6
1727725080000|2024-09-30 19:38:00|45520.3|45500.3|45523.8|45503.8|45523.8|45503.8|45520.3|45500.3|1
1727725090000|2024-09-30 19:38:10|45522.2|45502.2|45526.3|45506.3|45526.3|45506.3|45521.3|45501.3|2
1727725100000|2024-09-30 19:38:20|45524.7|45504.7|45526.3|45506.3|45526.3|45506.3|45522.8|45502.8|0
1727725110000|2024-09-30 19:38:30|45527.2|45507.2|45527.2|45507.2|45527.2|45507.2|45527.2|45507.2|0
1727725120000|2024-09-30 19:38:40|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|6
1727725130000|2024-09-30 19:38:50|45532.8|45512.8|45536.3|45516.3|45536.3|45516.3|45532.8|45512.8|5
1727725140000|2024-09-30 19:39:00|45537.8|45517.8|45537.8|45517.8|45540.3|45520.3|45537.8|45517.8|5
1727725150000|2024-09-30 19:39:10|45535.3|45515.3|45527.8|45507.8|45535.3|45515.3|45527.8|45507.8|5
1727725160000|2024-09-30 19:39:20|||||||||3
1727725170000|2024-09-30 19:39:30|45529.4|45509.4|45527.8|45507.8|45529.4|45509.4|45527.8|45507.8|4
1727725180000|2024-09-30 19:39:40|45529.4|45509.4|45527.8|45507.8|45529.4|45509.4|45527.8|45507.8|1
1727725200000|2024-09-30 19:40:00|45529.4|45509.4|45531.3|45511.3|45531.3|45511.3|45529.4|45509.4|4
1727725210000|2024-09-30 19:40:10|45530.3|45510.3|45531.3|45511.3|45532.8|45512.8|45530.3|45510.3|4
1727725220000|2024-09-30 19:40:20|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|0
1727725230000|2024-09-30 19:40:30|45530.3|45510.3|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|0
1727725250000|2024-09-30 19:40:50|||||||||2
1727725260000|2024-09-30 19:41:00|45531.3|45511.3|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|3
1727725290000|2024-09-30 19:41:30|||||||||1
1727725340000|2024-09-30 19:42:20|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|1
1727725350000|2024-09-30 19:42:30|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|0
1727725360000|2024-09-30 19:42:40|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|2
1727725370000|2024-09-30 19:42:50|45527.8|45507.8|45527.8|45507.8|45527.8|45507.8|45527.8|45507.8|2
1727725380000|2024-09-30 19:43:00|45525.3|45505.3|45512.8|45492.8|45525.3|45505.3|45512.8|45492.8|14
1727725390000|2024-09-30 19:43:10|||||||||3
1727725400000|2024-09-30 19:43:20|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|0
1727725410000|2024-09-30 19:43:30|45515.3|45495.3|45515.3|45495.3|45515.3|45495.3|45515.3|45495.3|0
1727725420000|2024-09-30 19:43:40|45513.8|45493.8|45512.8|45492.8|45513.8|45493.8|45512.8|45492.8|11
1727725430000|2024-09-30 19:43:50|45511.9|45491.9|45509.4|45489.4|45511.9|45491.9|45507.8|45487.8|5
1727725440000|2024-09-30 19:44:00|45511.3|45491.3|45509.4|45489.4|45512.8|45492.8|45509.4|45489.4|6
1727725450000|2024-09-30 19:44:10|45512.8|45492.8|45514.4|45494.4|45514.4|45494.4|45512.8|45492.8|1
1727725460000|2024-09-30 19:44:20|45516.9|45496.9|45519.4|45499.4|45519.4|45499.4|45516.9|45496.9|0
1727725480000|2024-09-30 19:44:40|45521|45501|45522.8|45502.8|45522.8|45502.8|45521|45501|0
1727725490000|2024-09-30 19:44:50|45521.9|45501.9|45519.4|45499.4|45521.9|45501.9|45517.8|45497.8|0
1727725500000|2024-09-30 19:45:00|45520.3|45500.3|45522.8|45502.8|45522.8|45502.8|45520.3|45500.3|0
1727725510000|2024-09-30 19:45:10|45524.4|45504.4|45529.4|45509.4|45529.4|45509.4|45524.4|45504.4|1
1727725520000|2024-09-30 19:45:20|45527.8|45507.8|45525.3|45505.3|45532.8|45512.8|45525.3|45505.3|15
1727725530000|2024-09-30 19:45:30|45524.4|45504.4|45516.3|45496.3|45525.3|45505.3|45516.3|45496.3|32
1727725540000|2024-09-30 19:45:40|45515.3|45495.3|45509.7|45489.7|45516.3|45496.3|45509.7|45489.7|3
1727725550000|2024-09-30 19:45:50|45503.2|45483.2|45501.3|45481.3|45503.2|45483.2|45501.3|45481.3|11
1727725560000|2024-09-30 19:46:00|45502.2|45482.2|45501.3|45481.3|45502.2|45482.2|45501.3|45481.3|2
1727725570000|2024-09-30 19:46:10|45502.2|45482.2|45501.3|45481.3|45506.3|45486.3|45501.3|45481.3|16
1727725580000|2024-09-30 19:46:20|45502.2|45482.2|45501.3|45481.3|45502.2|45482.2|45501.3|45481.3|4
1727725590000|2024-09-30 19:46:30|45504.7|45484.7|45504.7|45484.7|45504.7|45484.7|45504.7|45484.7|2
1727725600000|2024-09-30 19:46:40|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|45506.3|45486.3|0
1727725610000|2024-09-30 19:46:50|45507.2|45487.2|45512.2|45492.2|45512.2|45492.2|45507.2|45487.2|2
1727725620000|2024-09-30 19:47:00|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|1
1727725640000|2024-09-30 19:47:20|45514.7|45494.7|45521.3|45501.3|45521.3|45501.3|45514.7|45494.7|1
1727725650000|2024-09-30 19:47:30|45522.8|45502.8|45524.7|45504.7|45526.3|45506.3|45522.8|45502.8|3
1727725660000|2024-09-30 19:47:40|45526.3|45506.3|45529.7|45509.7|45529.7|45509.7|45526.3|45506.3|1
1727725670000|2024-09-30 19:47:50|45530.7|45510.7|45532.2|45512.2|45532.2|45512.2|45530.7|45510.7|2
1727725680000|2024-09-30 19:48:00|45533.8|45513.8|45537.9|45517.9|45537.9|45517.9|45533.8|45513.8|5
1727725690000|2024-09-30 19:48:10|45536.3|45516.3|45541.3|45521.3|45541.3|45521.3|45536.3|45516.3|2
1727725700000|2024-09-30 19:48:20|45539.7|45519.7|45536.3|45516.3|45541.3|45521.3|45534.7|45514.7|4
1727725720000|2024-09-30 19:48:40|45534.7|45514.7|45534.7|45514.7|45534.7|45514.7|45534.7|45514.7|0
1727725740000|2024-09-30 19:49:00|45536.3|45516.3|45537.9|45517.9|45537.9|45517.9|45536.3|45516.3|1
1727725770000|2024-09-30 19:49:30|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|1
1727725780000|2024-09-30 19:49:40|45535.4|45515.4|45533.8|45513.8|45535.4|45515.4|45533.8|45513.8|0
1727725790000|2024-09-30 19:49:50|45531.3|45511.3|45528.8|45508.8|45531.3|45511.3|45528.8|45508.8|0
1727725800000|2024-09-30 19:50:00|45527.2|45507.2|45536.3|45516.3|45536.3|45516.3|45527.2|45507.2|3
1727725810000|2024-09-30 19:50:10|45538.8|45518.8|45548.8|45528.8|45548.8|45528.8|45537.2|45517.2|7
1727725820000|2024-09-30 19:50:20|45550.4|45530.4|45550.4|45530.4|45550.4|45530.4|45550.4|45530.4|0
1727725830000|2024-09-30 19:50:30|45551.3|45531.3|45548.8|45528.8|45551.3|45531.3|45548.8|45528.8|3
1727725840000|2024-09-30 19:50:40|45551.9|45531.9|45550.4|45530.4|45552.9|45532.9|45548.8|45528.8|0
1727725850000|2024-09-30 19:50:50|45548.8|45528.8|45548.8|45528.8|45553.8|45533.8|45548.8|45528.8|30
1727725860000|2024-09-30 19:51:00|45546.3|45526.3|45546.3|45526.3|45547.9|45527.9|45546.3|45526.3|4
1727725870000|2024-09-30 19:51:10|45547.9|45527.9|45546.3|45526.3|45547.9|45527.9|45546.3|45526.3|0
1727725880000|2024-09-30 19:51:20|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|0
1727725890000|2024-09-30 19:51:30|45546.3|45526.3|45547.9|45527.9|45547.9|45527.9|45546.3|45526.3|0
1727725900000|2024-09-30 19:51:40|45546.3|45526.3|45552.9|45532.9|45552.9|45532.9|45546.3|45526.3|4
1727725910000|2024-09-30 19:51:50|45556.9|45536.9|45556.9|45536.9|45556.9|45536.9|45556.9|45536.9|0
1727725920000|2024-09-30 19:52:00|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|0
1727725930000|2024-09-30 19:52:10|45560.4|45540.4|45561.3|45541.3|45561.3|45541.3|45560.4|45540.4|6
1727725940000|2024-09-30 19:52:20|45562.9|45542.9|45562.9|45542.9|45563.8|45543.8|45562.9|45542.9|1
1727725950000|2024-09-30 19:52:30|45564.4|45544.4|45567.9|45547.9|45567.9|45547.9|45564.4|45544.4|2
1727725970000|2024-09-30 19:52:50|45564.8|45544.8|45563.8|45543.8|45564.8|45544.8|45563.8|45543.8|8
1727725980000|2024-09-30 19:53:00|45565.4|45545.4|45568.8|45548.8|45568.8|45548.8|45565.4|45545.4|4
1727725990000|2024-09-30 19:53:10|45570.4|45550.4|45567.9|45547.9|45570.4|45550.4|45567.9|45547.9|4
1727726000000|2024-09-30 19:53:20|||||||||1
1727726020000|2024-09-30 19:53:40|45566.9|45546.9|45559.4|45539.4|45566.9|45546.9|45559.4|45539.4|2
1727726030000|2024-09-30 19:53:50|45557.9|45537.9|45560.4|45540.4|45560.4|45540.4|45557.9|45537.9|0
1727726040000|2024-09-30 19:54:00|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45557.3|45537.3|5
1727726050000|2024-09-30 19:54:10|45559.8|45539.8|45561.3|45541.3|45561.3|45541.3|45558.8|45538.8|2
1727726060000|2024-09-30 19:54:20|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|0
1727726070000|2024-09-30 19:54:30|45563.8|45543.8|45564.4|45544.4|45564.4|45544.4|45561.3|45541.3|0
1727726080000|2024-09-30 19:54:40|45565.4|45545.4|45565.4|45545.4|45566.9|45546.9|45565.4|45545.4|1
1727726090000|2024-09-30 19:54:50|45566.3|45546.3|45566.3|45546.3|45567.9|45547.9|45566.3|45546.3|2
1727726100000|2024-09-30 19:55:00|45565.4|45545.4|45571.3|45551.3|45572.9|45552.9|45565.4|45545.4|0
1727726110000|2024-09-30 19:55:10|45570.4|45550.4|45572.9|45552.9|45572.9|45552.9|45569.4|45549.4|6
1727726120000|2024-09-30 19:55:20|45571.9|45551.9|45577.9|45557.9|45579.8|45559.8|45571.9|45551.9|11
1727726130000|2024-09-30 19:55:30|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|0
1727726140000|2024-09-30 19:55:40|45580.4|45560.4|45582.9|45562.9|45582.9|45562.9|45579.4|45559.4|4
1727726150000|2024-09-30 19:55:50|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|2
1727726160000|2024-09-30 19:56:00|45577.9|45557.9|45579.4|45559.4|45579.4|45559.4|45577.9|45557.9|2
1727726170000|2024-09-30 19:56:10|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|1
1727726180000|2024-09-30 19:56:20|45580|45560|45582.5|45562.5|45582.5|45562.5|45580|45560|0
1727726190000|2024-09-30 19:56:30|45581|45561|45578.5|45558.5|45581|45561|45578.5|45558.5|0
1727726200000|2024-09-30 19:56:40|45580|45560|45582.5|45562.5|45582.5|45562.5|45578.5|45558.5|5
1727726210000|2024-09-30 19:56:50|45580|45560|45580|45560|45580|45560|45580|45560|0
1727726220000|2024-09-30 19:57:00|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|1
1727726230000|2024-09-30 19:57:10|45580|45560|45575.6|45555.6|45580|45560|45574.1|45554.1|9
1727726240000|2024-09-30 19:57:20|45574.1|45554.1|45574.1|45554.1|45576.6|45556.6|45574.1|45554.1|2
1727726250000|2024-09-30 19:57:30|45575|45555|45577.5|45557.5|45579.1|45559.1|45575|45555|4
1727726260000|2024-09-30 19:57:40|45579.1|45559.1|45576|45556|45579.1|45559.1|45576|45556|3
1727726270000|2024-09-30 19:57:50|45575|45555|45575|45555|45575|45555|45575|45555|0
1727726280000|2024-09-30 19:58:00|45573.5|45553.5|45569.1|45549.1|45573.5|45553.5|45569.1|45549.1|9
1727726290000|2024-09-30 19:58:10|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|5
1727726300000|2024-09-30 19:58:20|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|0
1727726320000|2024-09-30 19:58:40|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|27
1727726330000|2024-09-30 19:58:50|45569.1|45549.1|45565.6|45545.6|45569.1|45549.1|45565.6|45545.6|9
1727726340000|2024-09-30 19:59:00|45564.1|45544.1|45561.6|45541.6|45564.1|45544.1|45561.6|45541.6|0
1727726380000|2024-09-30 19:59:40|45559.1|45539.1|45549.1|45529.1|45559.1|45539.1|45549.1|45529.1|6
1727726390000|2024-09-30 19:59:50|45547.5|45527.5|45553.1|45533.1|45553.1|45533.1|45547.5|45527.5|7
1727726400000|2024-09-30 20:00:00|45551.6|45531.6|45542.5|45522.5|45551.6|45531.6|45542.5|45522.5|21
1727726410000|2024-09-30 20:00:10|45540|45520|45539.1|45519.1|45540|45520|45539.1|45519.1|4
1727726430000|2024-09-30 20:00:30|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|7
1727726440000|2024-09-30 20:00:40|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|4
1727726450000|2024-09-30 20:00:50|||||||||1
1727726460000|2024-09-30 20:01:00|45536.6|45516.6|45534.1|45514.1|45536.6|45516.6|45534.1|45514.1|0
1727726470000|2024-09-30 20:01:10|||||||||3
1727726480000|2024-09-30 20:01:20|45535.6|45515.6|45535.6|45515.6|45535.6|45515.6|45534.1|45514.1|2
1727726490000|2024-09-30 20:01:30|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|1
1727726500000|2024-09-30 20:01:40|45538.1|45518.1|45543.1|45523.1|45543.1|45523.1|45538.1|45518.1|5
1727726510000|2024-09-30 20:01:50|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|0
1727726520000|2024-09-30 20:02:00|||||||||1
1727726530000|2024-09-30 20:02:10|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|1
1727726540000|2024-09-30 20:02:20|45548.1|45528.1|45549.1|45529.1|45549.1|45529.1|45548.1|45528.1|0
1727726550000|2024-09-30 20:02:30|45550|45530|45549.1|45529.1|45550|45530|45549.1|45529.1|0
1727726560000|2024-09-30 20:02:40|45550|45530|45550|45530|45550|45530|45550|45530|0
1727726570000|2024-09-30 20:02:50|45549.1|45529.1|45549.1|45529.1|45549.1|45529.1|45549.1|45529.1|0
1727726580000|2024-09-30 20:03:00|45550|45530|45550|45530|45550|45530|45550|45530|0
1727726590000|2024-09-30 20:03:10|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|1
1727726600000|2024-09-30 20:03:20|45550.6|45530.6|45546.6|45526.6|45550.6|45530.6|45546.6|45526.6|28
1727726630000|2024-09-30 20:03:50|45545|45525|45545|45525|45545|45525|45545|45525|2
1727726650000|2024-09-30 20:04:10|||||||||1
1727726660000|2024-09-30 20:04:20|45544.1|45524.1|45543.5|45523.5|45545|45525|45542.5|45522.5|2
1727726670000|2024-09-30 20:04:30|||||||||3
1727726690000|2024-09-30 20:04:50|45540|45520|45542.5|45522.5|45542.5|45522.5|45540|45520|6
1727726750000|2024-09-30 20:05:50|45541.6|45521.6|45541.6|45521.6|45541.6|45521.6|45540|45520|8
1727726760000|2024-09-30 20:06:00|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1727726780000|2024-09-30 20:06:20|45544.1|45524.1|45541|45521|45544.1|45524.1|45541|45521|13
1727726790000|2024-09-30 20:06:30|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45541|45521|2
1727726810000|2024-09-30 20:06:50|45541|45521|45541|45521|45541|45521|45541|45521|0
1727726820000|2024-09-30 20:07:00|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1727726830000|2024-09-30 20:07:10|45537.5|45517.5|45539.4|45519.4|45539.4|45519.4|45537.5|45517.5|7
1727726840000|2024-09-30 20:07:20|45537.5|45517.5|45534.4|45514.4|45537.5|45517.5|45534.4|45514.4|2
1727726860000|2024-09-30 20:07:40|45536|45516|45539.4|45519.4|45539.4|45519.4|45536|45516|1
1727726910000|2024-09-30 20:08:30|45541|45521|45541|45521|45541|45521|45541|45521|1
1727726950000|2024-09-30 20:09:10|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1727727020000|2024-09-30 20:10:20|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|64
1727727030000|2024-09-30 20:10:30|45545.4|45525.4|45544.4|45524.4|45545.4|45525.4|45542.9|45522.9|22
1727727040000|2024-09-30 20:10:40|45545.4|45525.4|45542.9|45522.9|45545.4|45525.4|45542.9|45522.9|22
1727727050000|2024-09-30 20:10:50|45545.4|45525.4|45545.4|45525.4|45545.4|45525.4|45545.4|45525.4|20
1727727070000|2024-09-30 20:11:10|45543.8|45523.8|45544.4|45524.4|45544.4|45524.4|45542.9|45522.9|0
1727727080000|2024-09-30 20:11:20|45551.3|45531.3|45550.4|45530.4|45551.3|45531.3|45550.4|45530.4|5
1727727090000|2024-09-30 20:11:30|45551.3|45531.3|45547.9|45527.9|45551.3|45531.3|45547.9|45527.9|5
1727727100000|2024-09-30 20:11:40|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|1
1727727120000|2024-09-30 20:12:00|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|3
1727727130000|2024-09-30 20:12:10|45538.8|45518.8|45540.4|45520.4|45540.4|45520.4|45538.8|45518.8|0
1727727140000|2024-09-30 20:12:20|45539.4|45519.4|45539.4|45519.4|45539.4|45519.4|45539.4|45519.4|0
1727727150000|2024-09-30 20:12:30|45536.3|45516.3|45535.4|45515.4|45536.3|45516.3|45535.4|45515.4|1
1727727170000|2024-09-30 20:12:50|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|0
1727727180000|2024-09-30 20:13:00|45531.9|45511.9|45532.9|45512.9|45532.9|45512.9|45531.9|45511.9|2
1727727220000|2024-09-30 20:13:40|45531.3|45511.3|45529.4|45509.4|45531.3|45511.3|45529.4|45509.4|0
1727727230000|2024-09-30 20:13:50|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|1
1727727240000|2024-09-30 20:14:00|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|4
1727727260000|2024-09-30 20:14:20|45529.8|45509.8|45531.3|45511.3|45531.3|45511.3|45527.9|45507.9|0
1727727300000|2024-09-30 20:15:00|45532.9|45512.9|45536.3|45516.3|45536.3|45516.3|45532.9|45512.9|6
1727727330000|2024-09-30 20:15:30|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|0
1727727340000|2024-09-30 20:15:40|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|0
1727727360000|2024-09-30 20:16:00|45539.8|45519.8|45541.3|45521.3|45541.3|45521.3|45539.8|45519.8|1
1727727390000|2024-09-30 20:16:30|45542.9|45522.9|45553.8|45533.8|45553.8|45533.8|45542.9|45522.9|33
1727727400000|2024-09-30 20:16:40|45556.7|45536.7|45558.8|45538.8|45563.8|45543.8|45556.7|45536.7|21
1727727410000|2024-09-30 20:16:50|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|1
1727727420000|2024-09-30 20:17:00|45558.8|45538.8|45557.3|45537.3|45558.8|45538.8|45557.3|45537.3|1
1727727430000|2024-09-30 20:17:10|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|0
1727727480000|2024-09-30 20:18:00|45559.4|45539.4|45560.4|45540.4|45560.4|45540.4|45559.4|45539.4|2
1727727610000|2024-09-30 20:20:10|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|1
1727727640000|2024-09-30 20:20:40|45559.4|45539.4|45556.3|45536.3|45559.4|45539.4|45556.3|45536.3|4
1727727660000|2024-09-30 20:21:00|||||||||3
1727727680000|2024-09-30 20:21:20|||||||||1
1727727720000|2024-09-30 20:22:00|45559.8|45539.8|45556.3|45536.3|45559.8|45539.8|45556.3|45536.3|18
1727727730000|2024-09-30 20:22:10|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|3
1727727760000|2024-09-30 20:22:40|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|1
1727727770000|2024-09-30 20:22:50|45559.8|45539.8|45556.3|45536.3|45561.3|45541.3|45556.3|45536.3|5
1727727780000|2024-09-30 20:23:00|||||||||3
1727727810000|2024-09-30 20:23:30|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|2
1727727820000|2024-09-30 20:23:40|45552.9|45532.9|45556.3|45536.3|45556.3|45536.3|45552.9|45532.9|7
1727727840000|2024-09-30 20:24:00|45552.9|45532.9|45556.3|45536.3|45556.3|45536.3|45552.9|45532.9|1
1727727900000|2024-09-30 20:25:00|45554.8|45534.8|45555.4|45535.4|45556.3|45536.3|45554.5|45534.5|1
1727727910000|2024-09-30 20:25:10|45556.3|45536.3|45557.9|45537.9|45557.9|45537.9|45556.3|45536.3|0
1727727990000|2024-09-30 20:26:30|45553.8|45533.8|45556.3|45536.3|45556.3|45536.3|45552.9|45532.9|4
1727728000000|2024-09-30 20:26:40|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|0
1727728010000|2024-09-30 20:26:50|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|1
1727728020000|2024-09-30 20:27:00|45554.8|45534.8|45556.3|45536.3|45556.3|45536.3|45552.9|45532.9|3
1727728030000|2024-09-30 20:27:10|45557.9|45537.9|45557.9|45537.9|45557.9|45537.9|45556.3|45536.3|0
1727728080000|2024-09-30 20:28:00|45556.4|45536.4|45557.9|45537.9|45557.9|45537.9|45556.4|45536.4|2
1727728130000|2024-09-30 20:28:50|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|5
1727728140000|2024-09-30 20:29:00|||||||||7
1727728160000|2024-09-30 20:29:20|45561.4|45541.4|45559.8|45539.8|45561.4|45541.4|45559.8|45539.8|2
1727728170000|2024-09-30 20:29:30|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|0
1727728180000|2024-09-30 20:29:40|||||||||1
1727728200000|2024-09-30 20:30:00|45559.8|45539.8|45561.4|45541.4|45561.4|45541.4|45557.9|45537.9|3
1727728220000|2024-09-30 20:30:20|||||||||2
1727728230000|2024-09-30 20:30:30|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|0
1727728250000|2024-09-30 20:30:50|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|0
1727728280000|2024-09-30 20:31:20|||||||||1
1727728290000|2024-09-30 20:31:30|45557.9|45537.9|45561.4|45541.4|45561.4|45541.4|45557.9|45537.9|2
1727728320000|2024-09-30 20:32:00|45562.9|45542.9|45561.4|45541.4|45562.9|45542.9|45561.4|45541.4|2
1727728370000|2024-09-30 20:32:50|45559.5|45539.5|45561.4|45541.4|45561.4|45541.4|45559.5|45539.5|0
1727728390000|2024-09-30 20:33:10|45559.8|45539.8|45561.4|45541.4|45562.9|45542.9|45558.9|45538.9|7
1727728410000|2024-09-30 20:33:30|45564.5|45544.5|45564.5|45544.5|45564.5|45544.5|45564.5|45544.5|2
1727728420000|2024-09-30 20:33:40|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|0
1727728430000|2024-09-30 20:33:50|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|45561.4|45541.4|3
1727728480000|2024-09-30 20:34:40|||||||||1
1727728500000|2024-09-30 20:35:00|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|10
1727728510000|2024-09-30 20:35:10|45561.4|45541.4|45562.9|45542.9|45562.9|45542.9|45561.4|45541.4|3
1727728520000|2024-09-30 20:35:20|||||||||3
1727728540000|2024-09-30 20:35:40|||||||||10
1727728570000|2024-09-30 20:36:10|||||||||7
1727728590000|2024-09-30 20:36:30|45564.5|45544.5|45564.5|45544.5|45564.5|45544.5|45562.9|45542.9|3
1727728600000|2024-09-30 20:36:40|45565.4|45545.4|45572.9|45552.9|45572.9|45552.9|45565.4|45545.4|18
1727728620000|2024-09-30 20:37:00|45573.9|45553.9|45577.9|45557.9|45577.9|45557.9|45573.9|45553.9|5
1727728650000|2024-09-30 20:37:30|45580.4|45560.4|45580.4|45560.4|45580.4|45560.4|45580.4|45560.4|2
1727728660000|2024-09-30 20:37:40|||||||||1
1727728700000|2024-09-30 20:38:20|45582|45562|45582|45562|45582|45562|45582|45562|0
1727728720000|2024-09-30 20:38:40|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|3
1727728750000|2024-09-30 20:39:10|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|5
1727728800000|2024-09-30 20:40:00|||||||||1
1727728830000|2024-09-30 20:40:30|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|6
1727728840000|2024-09-30 20:40:40|45582.9|45562.9|45581.4|45561.4|45582.9|45562.9|45581.4|45561.4|1
1727728850000|2024-09-30 20:40:50|45577.9|45557.9|45577.9|45557.9|45577.9|45557.9|45577.9|45557.9|2
1727728910000|2024-09-30 20:41:50|||||||||1
1727728940000|2024-09-30 20:42:20|||||||||1
1727728980000|2024-09-30 20:43:00|||||||||1
1727729020000|2024-09-30 20:43:40|||||||||1
1727729090000|2024-09-30 20:44:50|||||||||1
1727729100000|2024-09-30 20:45:00|||||||||1
1727729150000|2024-09-30 20:45:50|||||||||1
1727729160000|2024-09-30 20:46:00|||||||||1
1727729180000|2024-09-30 20:46:20|||||||||1
1727729190000|2024-09-30 20:46:30|45578.9|45558.9|45580.4|45560.4|45582.9|45562.9|45578.9|45558.9|0
1727729200000|2024-09-30 20:46:40|||||||||2
1727729210000|2024-09-30 20:46:50|45582|45562|45582|45562|45582|45562|45582|45562|1
1727729220000|2024-09-30 20:47:00|45582.9|45562.9|45585.4|45565.4|45587|45567|45582.9|45562.9|4
1727729250000|2024-09-30 20:47:30|45582.9|45562.9|45582.9|45562.9|45582.9|45562.9|45582.9|45562.9|3
1727729260000|2024-09-30 20:47:40|||||||||1
1727729280000|2024-09-30 20:48:00|45580.4|45560.4|45582|45562|45582|45562|45580.4|45560.4|0
1727729300000|2024-09-30 20:48:20|45580.4|45560.4|45579.5|45559.5|45580.4|45560.4|45577.9|45557.9|5
1727729340000|2024-09-30 20:49:00|45577.9|45557.9|45577.9|45557.9|45577.9|45557.9|45577.9|45557.9|0
1727729350000|2024-09-30 20:49:10|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|2
1727729360000|2024-09-30 20:49:20|45572.9|45552.9|45571.4|45551.4|45572.9|45552.9|45570.4|45550.4|10
1727729380000|2024-09-30 20:49:40|45572.3|45552.3|45573.9|45553.9|45573.9|45553.9|45572.3|45552.3|2
1727729390000|2024-09-30 20:49:50|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|0
1727729400000|2024-09-30 20:50:00|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|0
1727729420000|2024-09-30 20:50:20|||||||||1
1727729430000|2024-09-30 20:50:30|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|45570.8|45550.8|3
1727729440000|2024-09-30 20:50:40|||||||||3
1727729450000|2024-09-30 20:50:50|45569.8|45549.8|45569.8|45549.8|45569.8|45549.8|45569.8|45549.8|0
1727729460000|2024-09-30 20:51:00|45569.2|45549.2|45570.8|45550.8|45570.8|45550.8|45569.2|45549.2|5
1727729490000|2024-09-30 20:51:30|45574.8|45554.8|45577.3|45557.3|45577.3|45557.3|45574.8|45554.8|3
1727729540000|2024-09-30 20:52:20|45578.9|45558.9|45577.3|45557.3|45578.9|45558.9|45577.3|45557.3|0
1727729550000|2024-09-30 20:52:30|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|0
1727729570000|2024-09-30 20:52:50|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|1
1727729580000|2024-09-30 20:53:00|45581.4|45561.4|45582.3|45562.3|45582.3|45562.3|45581.4|45561.4|0
1727729590000|2024-09-30 20:53:10|45581.4|45561.4|45582.3|45562.3|45582.3|45562.3|45581.4|45561.4|3
1727729600000|2024-09-30 20:53:20|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|0
1727729610000|2024-09-30 20:53:30|45582.3|45562.3|45582.3|45562.3|45582.3|45562.3|45582.3|45562.3|0
1727729640000|2024-09-30 20:54:00|45581.4|45561.4|45582.3|45562.3|45582.3|45562.3|45581.4|45561.4|1
1727729670000|2024-09-30 20:54:30|||||||||1
1727729680000|2024-09-30 20:54:40|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|2
1727729690000|2024-09-30 20:54:50|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|1
1727729700000|2024-09-30 20:55:00|45584.8|45564.8|45583.3|45563.3|45584.8|45564.8|45583.3|45563.3|4
1727729760000|2024-09-30 20:56:00|||||||||1
1727729780000|2024-09-30 20:56:20|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|0
1727729830000|2024-09-30 20:57:10|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|1
1727729840000|2024-09-30 20:57:20|45584.8|45564.8|45585.4|45565.4|45585.4|45565.4|45583.9|45563.9|1
1727729860000|2024-09-30 20:57:40|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|1
1727729880000|2024-09-30 20:58:00|45585.4|45565.4|45585.4|45565.4|45586.4|45566.4|45585.4|45565.4|1
1727729890000|2024-09-30 20:58:10|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|3
1727729930000|2024-09-30 20:58:50|45584.5|45564.5|45585.4|45565.4|45585.4|45565.4|45584.5|45564.5|3
1727729940000|2024-09-30 20:59:00|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45584.8|45564.8|2
1727729950000|2024-09-30 20:59:10|45584.8|45564.8|45582.3|45562.3|45584.8|45564.8|45582.3|45562.3|0
1727729970000|2024-09-30 20:59:30|45583.3|45563.3|45582.3|45562.3|45583.3|45563.3|45582.3|45562.3|5
1727729980000|2024-09-30 20:59:40|45583.9|45563.9|45584.2|45564.2|45585.8|45565.8|45583.9|45563.9|1
1727729990000|2024-09-30 20:59:50|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|0
1727733610000|2024-09-30 22:00:10|45592.2|45572.2|45582.5|45562.5|45592.2|45572.2|45582.5|45562.5|5
1727733620000|2024-09-30 22:00:20|45581.6|45561.6|45577.2|45557.2|45581.6|45561.6|45577.2|45557.2|2
1727733630000|2024-09-30 22:00:30|||||||||1
1727733640000|2024-09-30 22:00:40|45578.1|45558.1|45578.1|45558.1|45578.1|45558.1|45578.1|45558.1|5
1727733660000|2024-09-30 22:01:00|45580.6|45560.6|45583.1|45563.1|45583.1|45563.1|45580.6|45560.6|2
1727733670000|2024-09-30 22:01:10|45584.7|45564.7|45583.1|45563.1|45585.6|45565.6|45583.1|45563.1|4
1727733680000|2024-09-30 22:01:20|||||||||1
1727733690000|2024-09-30 22:01:30|45580.6|45560.6|45578.1|45558.1|45580.6|45560.6|45578.1|45558.1|1
1727733700000|2024-09-30 22:01:40|45576.6|45556.6|45575.6|45555.6|45576.6|45556.6|45575.6|45555.6|2
1727733720000|2024-09-30 22:02:00|||||||||1
1727733730000|2024-09-30 22:02:10|45574.7|45554.7|45573.1|45553.1|45574.7|45554.7|45573.1|45553.1|2
1727733740000|2024-09-30 22:02:20|45571.2|45551.2|45568.1|45548.1|45571.2|45551.2|45568.1|45548.1|5
1727733760000|2024-09-30 22:02:40|45565.6|45545.6|45565.6|45545.6|45565.6|45545.6|45565.6|45545.6|1
1727733780000|2024-09-30 22:03:00|||||||||1
1727733790000|2024-09-30 22:03:10|45564.7|45544.7|45563.1|45543.1|45564.7|45544.7|45563.1|45543.1|2
1727733800000|2024-09-30 22:03:20|||||||||1
1727733820000|2024-09-30 22:03:40|45561.6|45541.6|45560.6|45540.6|45561.6|45541.6|45560.6|45540.6|1
1727733850000|2024-09-30 22:04:10|45559.7|45539.7|45556.6|45536.6|45559.7|45539.7|45556.6|45536.6|2
1727733860000|2024-09-30 22:04:20|||||||||4
1727733870000|2024-09-30 22:04:30|45553.1|45533.1|45558.1|45538.1|45558.1|45538.1|45553.1|45533.1|2
1727733880000|2024-09-30 22:04:40|45553.1|45533.1|45555.6|45535.6|45555.6|45535.6|45553.1|45533.1|8
1727733890000|2024-09-30 22:04:50|45554.1|45534.1|45567.2|45547.2|45567.2|45547.2|45553.1|45533.1|32
1727733900000|2024-09-30 22:05:00|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|5
1727733910000|2024-09-30 22:05:10|45579.7|45559.7|45579.7|45559.7|45579.7|45559.7|45579.7|45559.7|2
1727733920000|2024-09-30 22:05:20|45578.1|45558.1|45573.1|45553.1|45578.1|45558.1|45573.1|45553.1|6
1727733940000|2024-09-30 22:05:40|||||||||1
1727733980000|2024-09-30 22:06:20|45572.2|45552.2|45572.2|45552.2|45572.2|45552.2|45572.2|45552.2|0
1727733990000|2024-09-30 22:06:30|45567.2|45547.2|45562.2|45542.2|45567.2|45547.2|45562.2|45542.2|4
1727734000000|2024-09-30 22:06:40|45560.6|45540.6|45559.7|45539.7|45560.6|45540.6|45559.7|45539.7|1
1727734020000|2024-09-30 22:07:00|45557.2|45537.2|45554.7|45534.7|45557.2|45537.2|45554.7|45534.7|0
1727734030000|2024-09-30 22:07:10|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|45557.2|45537.2|9
1727734070000|2024-09-30 22:07:50|||||||||4
1727734130000|2024-09-30 22:08:50|45555.6|45535.6|45555.6|45535.6|45555.6|45535.6|45555.6|45535.6|0
1727734140000|2024-09-30 22:09:00|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|0
1727734160000|2024-09-30 22:09:20|45555.3|45535.3|45553.7|45533.7|45555.3|45535.3|45553.7|45533.7|2
1727734170000|2024-09-30 22:09:30|45552.8|45532.8|45554.3|45534.3|45554.3|45534.3|45551.8|45531.8|1
1727734190000|2024-09-30 22:09:50|45550.3|45530.3|45556.8|45536.8|45556.8|45536.8|45550.3|45530.3|2
1727734200000|2024-09-30 22:10:00|45555.3|45535.3|45555.3|45535.3|45555.3|45535.3|45555.3|45535.3|0
1727734210000|2024-09-30 22:10:10|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|0
1727734260000|2024-09-30 22:11:00|||||||||1
1727734280000|2024-09-30 22:11:20|45555.9|45535.9|45556.8|45536.8|45556.8|45536.8|45555.9|45535.9|2
1727734290000|2024-09-30 22:11:30|||||||||1
1727734310000|2024-09-30 22:11:50|||||||||4
1727734320000|2024-09-30 22:12:00|45559.3|45539.3|45555.3|45535.3|45559.3|45539.3|45555.3|45535.3|0
1727734340000|2024-09-30 22:12:20|45556.2|45536.2|45559.3|45539.3|45559.3|45539.3|45556.2|45536.2|1
1727734350000|2024-09-30 22:12:30|45556.8|45536.8|45559.3|45539.3|45559.3|45539.3|45556.8|45536.8|0
1727734360000|2024-09-30 22:12:40|45557.8|45537.8|45556.8|45536.8|45557.8|45537.8|45556.8|45536.8|0
1727734380000|2024-09-30 22:13:00|||||||||1
1727734400000|2024-09-30 22:13:20|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|0
1727734450000|2024-09-30 22:14:10|||||||||1
1727734500000|2024-09-30 22:15:00|45551.8|45531.8|45549.3|45529.3|45551.8|45531.8|45549.3|45529.3|3
1727734510000|2024-09-30 22:15:10|45554.3|45534.3|45549.3|45529.3|45554.3|45534.3|45549.3|45529.3|1
1727734550000|2024-09-30 22:15:50|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|0
1727734640000|2024-09-30 22:17:20|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|1
1727734660000|2024-09-30 22:17:40|||||||||2
1727734680000|2024-09-30 22:18:00|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|45551.2|45531.2|0
1727734690000|2024-09-30 22:18:10|45549.3|45529.3|45549.3|45529.3|45549.3|45529.3|45549.3|45529.3|0
1727734700000|2024-09-30 22:18:20|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|2
1727734710000|2024-09-30 22:18:30|45551.8|45531.8|45554.3|45534.3|45554.3|45534.3|45551.8|45531.8|2
1727734760000|2024-09-30 22:19:20|||||||||1
1727734870000|2024-09-30 22:21:10|||||||||3
1727734900000|2024-09-30 22:21:40|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|0
1727734920000|2024-09-30 22:22:00|||||||||1
1727734940000|2024-09-30 22:22:20|||||||||1
1727735010000|2024-09-30 22:23:30|45555.3|45535.3|45559.4|45539.4|45559.4|45539.4|45555.3|45535.3|4
1727735080000|2024-09-30 22:24:40|45561.9|45541.9|45561.9|45541.9|45561.9|45541.9|45561.9|45541.9|0
1727735090000|2024-09-30 22:24:50|45559.4|45539.4|45561.9|45541.9|45561.9|45541.9|45559.4|45539.4|1
1727735100000|2024-09-30 22:25:00|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|45561.9|45541.9|0
1727735140000|2024-09-30 22:25:40|||||||||1
1727735160000|2024-09-30 22:26:00|||||||||1
1727735240000|2024-09-30 22:27:20|||||||||2
1727735280000|2024-09-30 22:28:00|||||||||1
1727735310000|2024-09-30 22:28:30|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|1
1727735320000|2024-09-30 22:28:40|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|0
1727735370000|2024-09-30 22:29:30|||||||||2
1727735380000|2024-09-30 22:29:40|||||||||2
1727735400000|2024-09-30 22:30:00|45571.9|45551.9|45571.9|45551.9|45571.9|45551.9|45571.9|45551.9|0
1727735410000|2024-09-30 22:30:10|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|2
1727735450000|2024-09-30 22:30:50|||||||||1
1727735490000|2024-09-30 22:31:30|||||||||2
1727735530000|2024-09-30 22:32:10|45567.8|45547.8|45565.3|45545.3|45567.8|45547.8|45565.3|45545.3|7
1727735540000|2024-09-30 22:32:20|||||||||2
1727735550000|2024-09-30 22:32:30|45566.9|45546.9|45566.9|45546.9|45566.9|45546.9|45566.9|45546.9|1
1727735590000|2024-09-30 22:33:10|45564.4|45544.4|45569.4|45549.4|45569.4|45549.4|45564.4|45544.4|0
1727735600000|2024-09-30 22:33:20|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|2
1727735610000|2024-09-30 22:33:30|||||||||1
1727735660000|2024-09-30 22:34:20|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|8
1727735670000|2024-09-30 22:34:30|45571.9|45551.9|45574.4|45554.4|45574.4|45554.4|45571.9|45551.9|1
1727735680000|2024-09-30 22:34:40|45575.9|45555.9|45576.9|45556.9|45576.9|45556.9|45575.9|45555.9|0
1727735690000|2024-09-30 22:34:50|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45575.9|45555.9|7
1727735700000|2024-09-30 22:35:00|45577.5|45557.5|45579.4|45559.4|45579.4|45559.4|45577.5|45557.5|5
1727735740000|2024-09-30 22:35:40|||||||||1
1727735780000|2024-09-30 22:36:20|||||||||2
1727735800000|2024-09-30 22:36:40|||||||||1
1727735880000|2024-09-30 22:38:00|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|45580.9|45560.9|1
1727735890000|2024-09-30 22:38:10|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|0
1727735970000|2024-09-30 22:39:30|||||||||1
1727735990000|2024-09-30 22:39:50|45582.8|45562.8|45584.4|45564.4|45584.4|45564.4|45582.8|45562.8|1
1727736010000|2024-09-30 22:40:10|45581.9|45561.9|45584.4|45564.4|45584.4|45564.4|45581.9|45561.9|2
1727736020000|2024-09-30 22:40:20|45583.4|45563.4|45581.9|45561.9|45583.4|45563.4|45581.9|45561.9|0
1727736120000|2024-09-30 22:42:00|||||||||1
1727736160000|2024-09-30 22:42:40|||||||||1
1727736210000|2024-09-30 22:43:30|||||||||1
1727736240000|2024-09-30 22:44:00|45582.8|45562.8|45584.4|45564.4|45584.4|45564.4|45582.8|45562.8|2
1727736250000|2024-09-30 22:44:10|45586.9|45566.9|45586.9|45566.9|45586.9|45566.9|45586.9|45566.9|0
1727736290000|2024-09-30 22:44:50|45585.9|45565.9|45584.4|45564.4|45585.9|45565.9|45584.4|45564.4|4
1727736300000|2024-09-30 22:45:00|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|0
1727736330000|2024-09-30 22:45:30|45584.4|45564.4|45585.9|45565.9|45585.9|45565.9|45584.4|45564.4|0
1727736340000|2024-09-30 22:45:40|45585|45565|45581.9|45561.9|45585|45565|45581.9|45561.9|1
1727736370000|2024-09-30 22:46:10|45580.3|45560.3|45579.4|45559.4|45580.3|45560.3|45579.4|45559.4|0
1727736430000|2024-09-30 22:47:10|45581.9|45561.9|45579.4|45559.4|45581.9|45561.9|45579.4|45559.4|3
1727736460000|2024-09-30 22:47:40|45574.4|45554.4|45571.9|45551.9|45574.4|45554.4|45571.9|45551.9|7
1727736480000|2024-09-30 22:48:00|||||||||2
1727736500000|2024-09-30 22:48:20|||||||||1
1727736580000|2024-09-30 22:49:40|45574.4|45554.4|45574.4|45554.4|45574.4|45554.4|45574.4|45554.4|1
1727736630000|2024-09-30 22:50:30|45571.9|45551.9|45579.4|45559.4|45579.4|45559.4|45571.9|45551.9|6
1727736680000|2024-09-30 22:51:20|45570.9|45550.9|45577.5|45557.5|45585|45565|45570.9|45550.9|156
1727736690000|2024-09-30 22:51:30|45579.4|45559.4|45580.6|45560.6|45593.1|45573.1|45579.4|45559.4|17
1727736710000|2024-09-30 22:51:50|45581.5|45561.5|45584|45564|45584|45564|45581.5|45561.5|1
1727736720000|2024-09-30 22:52:00|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|2
1727736770000|2024-09-30 22:52:50|45580|45560|45580|45560|45580|45560|45580|45560|2
1727736780000|2024-09-30 22:53:00|45581.5|45561.5|45583.1|45563.1|45583.1|45563.1|45581.5|45561.5|2
1727736790000|2024-09-30 22:53:10|45584.6|45564.6|45586.5|45566.5|45586.5|45566.5|45584.6|45564.6|0
1727736820000|2024-09-30 22:53:40|45585.6|45565.6|45587.1|45567.1|45587.1|45567.1|45585.6|45565.6|2
1727736830000|2024-09-30 22:53:50|45588.1|45568.1|45585|45565|45588.1|45568.1|45585|45565|0
1727736840000|2024-09-30 22:54:00|45584|45564|45582.5|45562.5|45584|45564|45582.5|45562.5|0
1727736850000|2024-09-30 22:54:10|45584|45564|45584|45564|45584|45564|45584|45564|0
1727736880000|2024-09-30 22:54:40|45585|45565|45590.6|45570.6|45590.6|45570.6|45585|45565|1
1727736890000|2024-09-30 22:54:50|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|2
1727736920000|2024-09-30 22:55:20|45605.6|45585.6|45609.6|45589.6|45609.6|45589.6|45605.6|45585.6|13
1727736930000|2024-09-30 22:55:30|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|4
1727736960000|2024-09-30 22:56:00|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|45608.1|45588.1|1
1727736970000|2024-09-30 22:56:10|45609|45589|45607.5|45587.5|45609|45589|45605.6|45585.6|1
1727736980000|2024-09-30 22:56:20|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|0
1727737000000|2024-09-30 22:56:40|45607.5|45587.5|45610.6|45590.6|45610.6|45590.6|45607.5|45587.5|1
1727737040000|2024-09-30 22:57:20|45611.5|45591.5|45611.5|45591.5|45611.5|45591.5|45611.5|45591.5|0
1727737060000|2024-09-30 22:57:40|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|1
1727737070000|2024-09-30 22:57:50|45609|45589|45610.6|45590.6|45610.6|45590.6|45609|45589|0
1727737090000|2024-09-30 22:58:10|45603.4|45583.4|45599|45579|45603.4|45583.4|45599|45579|14
1727737100000|2024-09-30 22:58:20|45597.1|45577.1|45594|45574|45597.1|45577.1|45594|45574|1
1727737120000|2024-09-30 22:58:40|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|0
1727737160000|2024-09-30 22:59:20|45589.1|45569.1|45592.5|45572.5|45592.5|45572.5|45589.1|45569.1|1
1727737180000|2024-09-30 22:59:40|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|0
1727737200000|2024-09-30 23:00:00|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|0
1727737210000|2024-09-30 23:00:10|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|0
1727737220000|2024-09-30 23:00:20|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|0
1727737230000|2024-09-30 23:00:30|45593.1|45573.1|45594.1|45574.1|45594.1|45574.1|45593.1|45573.1|0
1727737260000|2024-09-30 23:01:00|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|2
1727737300000|2024-09-30 23:01:40|45594.1|45574.1|45593.1|45573.1|45594.1|45574.1|45593.1|45573.1|0
1727737310000|2024-09-30 23:01:50|45594.1|45574.1|45593.1|45573.1|45594.1|45574.1|45593.1|45573.1|0
1727737320000|2024-09-30 23:02:00|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|1
1727737370000|2024-09-30 23:02:50|45589.1|45569.1|45589.1|45569.1|45590.6|45570.6|45589.1|45569.1|0
1727737380000|2024-09-30 23:03:00|45590.6|45570.6|45589.1|45569.1|45590.6|45570.6|45589.1|45569.1|0
1727737390000|2024-09-30 23:03:10|45588.1|45568.1|45586.6|45566.6|45588.1|45568.1|45586.6|45566.6|1
1727737440000|2024-09-30 23:04:00|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|1
1727737460000|2024-09-30 23:04:20|45590|45570|45588.1|45568.1|45590|45570|45588.1|45568.1|1
1727737480000|2024-09-30 23:04:40|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|4
1727737490000|2024-09-30 23:04:50|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|0
1727737500000|2024-09-30 23:05:00|45596.6|45576.6|45596.6|45576.6|45600.6|45580.6|45596.6|45576.6|0
1727737600000|2024-09-30 23:06:40|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|0
1727737620000|2024-09-30 23:07:00|45598.1|45578.1|45601.6|45581.6|45601.6|45581.6|45598.1|45578.1|3
1727737630000|2024-09-30 23:07:10|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|0
1727737640000|2024-09-30 23:07:20|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|1
1727737690000|2024-09-30 23:08:10|45603.1|45583.1|45604.7|45584.7|45604.7|45584.7|45603.1|45583.1|0
1727737700000|2024-09-30 23:08:20|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|0
1727737720000|2024-09-30 23:08:40|45604.7|45584.7|45605.6|45585.6|45605.6|45585.6|45604.7|45584.7|0
1727737740000|2024-09-30 23:09:00|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|0
1727737770000|2024-09-30 23:09:30|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|1
1727737810000|2024-09-30 23:10:10|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|0
1727737920000|2024-09-30 23:12:00|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|45605.6|45585.6|0
1727738000000|2024-09-30 23:13:20|45604.1|45584.1|45607.5|45587.5|45607.5|45587.5|45604.1|45584.1|1
1727738020000|2024-09-30 23:13:40|||||||||1
1727738050000|2024-09-30 23:14:10|45609.1|45589.1|45611|45591|45611|45591|45609.1|45589.1|0
1727738090000|2024-09-30 23:14:50|45610|45590|45609.1|45589.1|45610|45590|45609.1|45589.1|1
1727738140000|2024-09-30 23:15:40|45611|45591|45611|45591|45611|45591|45611|45591|0
1727738180000|2024-09-30 23:16:20|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1727738220000|2024-09-30 23:17:00|||||||||2
1727738290000|2024-09-30 23:18:10|||||||||1
1727738320000|2024-09-30 23:18:40|45611.6|45591.6|45610|45590|45611.6|45591.6|45609.1|45589.1|1
1727738390000|2024-09-30 23:19:50|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1727738440000|2024-09-30 23:20:40|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45609.1|45589.1|1
1727738560000|2024-09-30 23:22:40|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|0
1727738570000|2024-09-30 23:22:50|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|0
1727738580000|2024-09-30 23:23:00|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|0
1727738610000|2024-09-30 23:23:30|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|0
1727738630000|2024-09-30 23:23:50|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1727738640000|2024-09-30 23:24:00|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|1
1727738680000|2024-09-30 23:24:40|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|0
1727738690000|2024-09-30 23:24:50|45611.6|45591.6|45610.6|45590.6|45611.6|45591.6|45610.6|45590.6|1
1727738700000|2024-09-30 23:25:00|45611.6|45591.6|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|0
1727738710000|2024-09-30 23:25:10|45616.6|45596.6|45624.1|45604.1|45624.1|45604.1|45616.6|45596.6|1
1727738720000|2024-09-30 23:25:20|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|0
1727738730000|2024-09-30 23:25:30|45627.5|45607.5|45621.6|45601.6|45627.5|45607.5|45621.6|45601.6|7
1727738740000|2024-09-30 23:25:40|45623.1|45603.1|45624.1|45604.1|45624.1|45604.1|45623.1|45603.1|1
1727738760000|2024-09-30 23:26:00|45621.6|45601.6|45620|45600|45621.6|45601.6|45620|45600|0
1727738770000|2024-09-30 23:26:10|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|0
1727738800000|2024-09-30 23:26:40|45617.5|45597.5|45615|45595|45617.5|45597.5|45615|45595|1
1727738820000|2024-09-30 23:27:00|45613.5|45593.5|45611.9|45591.9|45613.5|45593.5|45611.9|45591.9|0
1727738840000|2024-09-30 23:27:20|45609.4|45589.4|45608.5|45588.5|45609.4|45589.4|45608.5|45588.5|0
1727738850000|2024-09-30 23:27:30|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|0
1727738900000|2024-09-30 23:28:20|45605|45585|45605|45585|45605|45585|45605|45585|1
1727738940000|2024-09-30 23:29:00|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|1
1727738960000|2024-09-30 23:29:20|45606.6|45586.6|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|8
1727738970000|2024-09-30 23:29:30|45610|45590|45610|45590|45610|45590|45610|45590|1
1727738980000|2024-09-30 23:29:40|45609.1|45589.1|45607.5|45587.5|45609.1|45589.1|45607.5|45587.5|3
1727738990000|2024-09-30 23:29:50|||||||||3
1727739000000|2024-09-30 23:30:00|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|45605|45585|0
1727739050000|2024-09-30 23:30:50|45607.5|45587.5|45605|45585|45607.5|45587.5|45605|45585|1
1727739060000|2024-09-30 23:31:00|45604.1|45584.1|45606.6|45586.6|45606.6|45586.6|45604.1|45584.1|5
1727739080000|2024-09-30 23:31:20|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1727739130000|2024-09-30 23:32:10|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|0
1727739200000|2024-09-30 23:33:20|45611.6|45591.6|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|1
1727739230000|2024-09-30 23:33:50|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|0
1727739240000|2024-09-30 23:34:00|||||||||5
1727739270000|2024-09-30 23:34:30|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1727739290000|2024-09-30 23:34:50|||||||||4
1727739300000|2024-09-30 23:35:00|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|6
1727739340000|2024-09-30 23:35:40|45615|45595|45615|45595|45615|45595|45615|45595|6
1727739370000|2024-09-30 23:36:10|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|0
1727739380000|2024-09-30 23:36:20|||||||||4
1727739390000|2024-09-30 23:36:30|||||||||2
1727739420000|2024-09-30 23:37:00|||||||||11
1727739440000|2024-09-30 23:37:20|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|0
1727739510000|2024-09-30 23:38:30|||||||||1
1727739520000|2024-09-30 23:38:40|45610.1|45590.1|45609.1|45589.1|45610.1|45590.1|45609.1|45589.1|3
1727739590000|2024-09-30 23:39:50|45607.6|45587.6|45607.6|45587.6|45607.6|45587.6|45607.6|45587.6|2
1727739640000|2024-09-30 23:40:40|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|6
1727739700000|2024-09-30 23:41:40|45614.1|45594.1|45615.7|45595.7|45615.7|45595.7|45614.1|45594.1|1
1727739740000|2024-09-30 23:42:20|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|0
1727739790000|2024-09-30 23:43:10|45617.6|45597.6|45619.1|45599.1|45619.1|45599.1|45617.6|45597.6|0
1727739850000|2024-09-30 23:44:10|45617.6|45597.6|45618.2|45598.2|45618.2|45598.2|45617.6|45597.6|0
1727739860000|2024-09-30 23:44:20|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|0
1727739870000|2024-09-30 23:44:30|45618.2|45598.2|45616.6|45596.6|45618.2|45598.2|45616.6|45596.6|0
1727739900000|2024-09-30 23:45:00|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|0
1727739910000|2024-09-30 23:45:10|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|0
1727739920000|2024-09-30 23:45:20|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|2
1727739940000|2024-09-30 23:45:40|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|1
1727739960000|2024-09-30 23:46:00|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|0
1727739970000|2024-09-30 23:46:10|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|0
1727739980000|2024-09-30 23:46:20|45620.7|45600.7|45621.6|45601.6|45621.6|45601.6|45619.1|45599.1|2
1727740020000|2024-09-30 23:47:00|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|1
1727740030000|2024-09-30 23:47:10|||||||||2
1727740140000|2024-09-30 23:49:00|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|0
1727740150000|2024-09-30 23:49:10|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|0
1727740170000|2024-09-30 23:49:30|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|1
1727740180000|2024-09-30 23:49:40|45610.1|45590.1|45609.1|45589.1|45610.1|45590.1|45609.1|45589.1|0
1727740210000|2024-09-30 23:50:10|45606|45586|45607.6|45587.6|45607.6|45587.6|45606|45586|1
1727740220000|2024-09-30 23:50:20|45606|45586|45606|45586|45606|45586|45606|45586|1
1727740230000|2024-09-30 23:50:30|45605.1|45585.1|45605.1|45585.1|45605.1|45585.1|45605.1|45585.1|0
1727740270000|2024-09-30 23:51:10|45603.5|45583.5|45602.6|45582.6|45603.5|45583.5|45602.6|45582.6|0
1727740320000|2024-09-30 23:52:00|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|3
1727740410000|2024-09-30 23:53:30|||||||||5
1727740430000|2024-09-30 23:53:50|45597.2|45577.2|45594.1|45574.1|45597.2|45577.2|45594.1|45574.1|2
1727740490000|2024-09-30 23:54:50|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|1
1727740510000|2024-09-30 23:55:10|||||||||1
1727740540000|2024-09-30 23:55:40|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|0
1727740550000|2024-09-30 23:55:50|||||||||1
1727740560000|2024-09-30 23:56:00|||||||||2
1727740580000|2024-09-30 23:56:20|||||||||1
1727740600000|2024-09-30 23:56:40|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|1
1727740610000|2024-09-30 23:56:50|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|0
1727740620000|2024-09-30 23:57:00|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|1
1727740690000|2024-09-30 23:58:10|45598.2|45578.2|45599.1|45579.1|45599.1|45579.1|45598.2|45578.2|1
1727740720000|2024-09-30 23:58:40|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|0
1727740750000|2024-09-30 23:59:10|45599.1|45579.1|45596.6|45576.6|45600.1|45580.1|45596.6|45576.6|6
1727740790000|2024-09-30 23:59:50|||||||||1
1727740800000|2024-10-01 00:00:00|45595.1|45575.1|45574.1|45554.1|45595.1|45575.1|45574.1|45554.1|16
1727740810000|2024-10-01 00:00:10|45567.6|45547.6|45566.6|45546.6|45567.6|45547.6|45566.6|45546.6|9
1727740820000|2024-10-01 00:00:20|45567.6|45547.6|45572.6|45552.6|45572.6|45552.6|45567.6|45547.6|20
1727740830000|2024-10-01 00:00:30|||||||||4
1727740840000|2024-10-01 00:00:40|45571|45551|45566.6|45546.6|45572.6|45552.6|45566.6|45546.6|9
1727740850000|2024-10-01 00:00:50|45565.1|45545.1|45565.1|45545.1|45565.1|45545.1|45565.1|45545.1|1
1727740860000|2024-10-01 00:01:00|45562.6|45542.6|45541.6|45521.6|45562.6|45542.6|45541.6|45521.6|16
1727740870000|2024-10-01 00:01:10|45542.6|45522.6|45539.1|45519.1|45542.6|45522.6|45539.1|45519.1|3
1727740880000|2024-10-01 00:01:20|45542.6|45522.6|45546|45526|45549.1|45529.1|45542.6|45522.6|5
1727740890000|2024-10-01 00:01:30|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45545.1|45525.1|0
1727740900000|2024-10-01 00:01:40|45545.1|45525.1|45547.6|45527.6|45547.6|45527.6|45545.1|45525.1|2
1727740910000|2024-10-01 00:01:50|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|1
1727740920000|2024-10-01 00:02:00|45542.6|45522.6|45531.6|45511.6|45542.6|45522.6|45531.6|45511.6|2
1727740930000|2024-10-01 00:02:10|45534.1|45514.1|45534.1|45514.1|45534.1|45514.1|45531.6|45511.6|1
1727740940000|2024-10-01 00:02:20|45532.6|45512.6|45530.1|45510.1|45532.6|45512.6|45530.1|45510.1|8
1727740950000|2024-10-01 00:02:30|45531|45511|45528.5|45508.5|45531|45511|45528.5|45508.5|2
1727740960000|2024-10-01 00:02:40|45529.5|45509.5|45535.1|45515.1|45535.1|45515.1|45529.5|45509.5|8
1727740970000|2024-10-01 00:02:50|45538.2|45518.2|45539.1|45519.1|45539.1|45519.1|45538.2|45518.2|0
1727740980000|2024-10-01 00:03:00|45541.6|45521.6|45544.1|45524.1|45544.1|45524.1|45541.6|45521.6|3
1727740990000|2024-10-01 00:03:10|45545.7|45525.7|45545.7|45525.7|45545.7|45525.7|45545.7|45525.7|1
1727741000000|2024-10-01 00:03:20|45544.1|45524.1|45549.1|45529.1|45549.1|45529.1|45544.1|45524.1|4
1727741010000|2024-10-01 00:03:30|45547.6|45527.6|45545.1|45525.1|45547.6|45527.6|45545.1|45525.1|2
1727741020000|2024-10-01 00:03:40|45544.1|45524.1|45541.6|45521.6|45544.1|45524.1|45541.6|45521.6|0
1727741030000|2024-10-01 00:03:50|45543.2|45523.2|45544.1|45524.1|45544.1|45524.1|45543.2|45523.2|0
1727741040000|2024-10-01 00:04:00|||||||||1
1727741050000|2024-10-01 00:04:10|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|1
1727741060000|2024-10-01 00:04:20|45549.1|45529.1|45549.1|45529.1|45549.1|45529.1|45549.1|45529.1|1
1727741080000|2024-10-01 00:04:40|45550.1|45530.1|45551.6|45531.6|45551.6|45531.6|45550.1|45530.1|0
1727741090000|2024-10-01 00:04:50|45547.6|45527.6|45550.7|45530.7|45550.7|45530.7|45546.6|45526.6|1
1727741100000|2024-10-01 00:05:00|45551.6|45531.6|45551.6|45531.6|45551.6|45531.6|45551.6|45531.6|2
1727741120000|2024-10-01 00:05:20|45554.1|45534.1|45554.1|45534.1|45555.1|45535.1|45554.1|45534.1|4
1727741130000|2024-10-01 00:05:30|45556.6|45536.6|45552.6|45532.6|45556.6|45536.6|45552.6|45532.6|0
1727741140000|2024-10-01 00:05:40|45554.1|45534.1|45554.1|45534.1|45556.6|45536.6|45551.6|45531.6|1
1727741150000|2024-10-01 00:05:50|45555.7|45535.7|45556.6|45536.6|45556.6|45536.6|45555.7|45535.7|0
1727741160000|2024-10-01 00:06:00|45555.1|45535.1|45556.6|45536.6|45556.6|45536.6|45554.1|45534.1|0
1727741170000|2024-10-01 00:06:10|45550.1|45530.1|45550.1|45530.1|45550.1|45530.1|45550.1|45530.1|7
1727741180000|2024-10-01 00:06:20|45548.5|45528.5|45549.1|45529.1|45549.1|45529.1|45547.6|45527.6|0
1727741190000|2024-10-01 00:06:30|45547.6|45527.6|45541.6|45521.6|45547.6|45527.6|45541.6|45521.6|2
1727741200000|2024-10-01 00:06:40|45540.7|45520.7|45541|45521|45541.6|45521.6|45538.5|45518.5|3
1727741210000|2024-10-01 00:06:50|45538.5|45518.5|45538.5|45518.5|45538.5|45518.5|45538.5|45518.5|0
1727741220000|2024-10-01 00:07:00|45536|45516|45536|45516|45536|45516|45536|45516|1
1727741240000|2024-10-01 00:07:20|||||||||1
1727741250000|2024-10-01 00:07:30|||||||||2
1727741270000|2024-10-01 00:07:50|||||||||3
1727741280000|2024-10-01 00:08:00|45537|45517|45543.5|45523.5|45543.5|45523.5|45537|45517|3
1727741290000|2024-10-01 00:08:10|45545.4|45525.4|45548.5|45528.5|45548.5|45528.5|45545.4|45525.4|2
1727741300000|2024-10-01 00:08:20|45544.5|45524.5|45546|45526|45546|45526|45544.5|45524.5|1
1727741310000|2024-10-01 00:08:30|45548.5|45528.5|45546|45526|45548.5|45528.5|45546|45526|0
1727741320000|2024-10-01 00:08:40|45547.6|45527.6|45543.5|45523.5|45548.5|45528.5|45543.5|45523.5|1
1727741370000|2024-10-01 00:09:30|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|45546|45526|3
1727741380000|2024-10-01 00:09:40|45546|45526|45546|45526|45546|45526|45546|45526|0
1727741390000|2024-10-01 00:09:50|45543.5|45523.5|45538.5|45518.5|45543.5|45523.5|45538.5|45518.5|1
1727741400000|2024-10-01 00:10:00|45541|45521|45543.5|45523.5|45543.5|45523.5|45541|45521|0
1727741410000|2024-10-01 00:10:10|45542|45522|45538.5|45518.5|45542|45522|45538.5|45518.5|1
1727741420000|2024-10-01 00:10:20|45543.5|45523.5|45539.5|45519.5|45543.5|45523.5|45538.5|45518.5|1
1727741430000|2024-10-01 00:10:30|45538.5|45518.5|45541|45521|45541|45521|45538.5|45518.5|0
1727741440000|2024-10-01 00:10:40|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|1
1727741450000|2024-10-01 00:10:50|||||||||2
1727741470000|2024-10-01 00:11:10|||||||||1
1727741480000|2024-10-01 00:11:20|45541|45521|45541|45521|45541|45521|45541|45521|1
1727741490000|2024-10-01 00:11:30|||||||||1
1727741520000|2024-10-01 00:12:00|45541.1|45521.1|45536.1|45516.1|45541.1|45521.1|45536.1|45516.1|2
1727741530000|2024-10-01 00:12:10|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|1
1727741550000|2024-10-01 00:12:30|||||||||2
1727741560000|2024-10-01 00:12:40|45532.6|45512.6|45533.6|45513.6|45533.6|45513.6|45531.1|45511.1|7
1727741580000|2024-10-01 00:13:00|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|45533.6|45513.6|9
1727741590000|2024-10-01 00:13:10|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|2
1727741600000|2024-10-01 00:13:20|45532|45512|45529.5|45509.5|45532|45512|45529.5|45509.5|0
1727741610000|2024-10-01 00:13:30|45528|45508|45529.5|45509.5|45529.5|45509.5|45527|45507|0
1727741630000|2024-10-01 00:13:50|45528|45508|45529.5|45509.5|45529.5|45509.5|45527|45507|2
1727741640000|2024-10-01 00:14:00|45534.5|45514.5|45534.5|45514.5|45534.5|45514.5|45534.5|45514.5|7
1727741660000|2024-10-01 00:14:20|||||||||2
1727741680000|2024-10-01 00:14:40|45537|45517|45534.5|45514.5|45537|45517|45534.5|45514.5|0
1727741690000|2024-10-01 00:14:50|45537|45517|45537|45517|45537|45517|45537|45517|0
1727741700000|2024-10-01 00:15:00|45534.5|45514.5|45537|45517|45537|45517|45534.5|45514.5|0
1727741710000|2024-10-01 00:15:10|45535.5|45515.5|45532|45512|45535.5|45515.5|45532|45512|2
1727741720000|2024-10-01 00:15:20|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|45529.5|45509.5|1
1727741730000|2024-10-01 00:15:30|45527|45507|45520.5|45500.5|45527|45507|45520.5|45500.5|0
1727741740000|2024-10-01 00:15:40|45519.5|45499.5|45518|45498|45519.5|45499.5|45518|45498|0
1727741750000|2024-10-01 00:15:50|45514.5|45494.5|45509.5|45489.5|45514.5|45494.5|45507|45487|6
1727741760000|2024-10-01 00:16:00|45511.1|45491.1|45512|45492|45512|45492|45511.1|45491.1|2
1727741770000|2024-10-01 00:16:10|||||||||4
1727741790000|2024-10-01 00:16:30|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|2
1727741810000|2024-10-01 00:16:50|45508.6|45488.6|45499.5|45479.5|45508.6|45488.6|45499.5|45479.5|1
1727741820000|2024-10-01 00:17:00|45497|45477|45494.5|45474.5|45499.5|45479.5|45494.5|45474.5|3
1727741830000|2024-10-01 00:17:10|||||||||3
1727741850000|2024-10-01 00:17:30|45492|45472|45494.5|45474.5|45494.5|45474.5|45492|45472|7
1727741860000|2024-10-01 00:17:40|45493.6|45473.6|45492|45472|45493.6|45473.6|45492|45472|0
1727741880000|2024-10-01 00:18:00|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|2
1727741890000|2024-10-01 00:18:10|45497|45477|45497|45477|45497|45477|45497|45477|1
1727741900000|2024-10-01 00:18:20|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|2
1727741910000|2024-10-01 00:18:30|45499.5|45479.5|45502|45482|45502|45482|45499.5|45479.5|0
1727741930000|2024-10-01 00:18:50|45499.5|45479.5|45502|45482|45502|45482|45499.5|45479.5|3
1727741940000|2024-10-01 00:19:00|45503|45483|45502|45482|45503|45483|45502|45482|5
1727741950000|2024-10-01 00:19:10|45501.1|45481.1|45499.5|45479.5|45501.1|45481.1|45499.5|45479.5|1
1727741970000|2024-10-01 00:19:30|45500.5|45480.5|45504.5|45484.5|45504.5|45484.5|45500.5|45480.5|1
1727741980000|2024-10-01 00:19:40|||||||||3
1727741990000|2024-10-01 00:19:50|45506.1|45486.1|45509.5|45489.5|45509.5|45489.5|45506.1|45486.1|2
1727742000000|2024-10-01 00:20:00|45512|45492|45512|45492|45512|45492|45512|45492|1
1727742010000|2024-10-01 00:20:10|||||||||2
1727742020000|2024-10-01 00:20:20|45513|45493|45514.5|45494.5|45514.5|45494.5|45513|45493|0
1727742030000|2024-10-01 00:20:30|45512|45492|45512|45492|45512|45492|45512|45492|1
1727742060000|2024-10-01 00:21:00|45509.5|45489.5|45514.5|45494.5|45514.5|45494.5|45509.5|45489.5|3
1727742070000|2024-10-01 00:21:10|45513|45493|45512|45492|45513|45493|45512|45492|1
1727742080000|2024-10-01 00:21:20|45514.5|45494.5|45514.5|45494.5|45514.5|45494.5|45512|45492|2
1727742090000|2024-10-01 00:21:30|||||||||1
1727742110000|2024-10-01 00:21:50|45513|45493|45512|45492|45513|45493|45512|45492|0
1727742120000|2024-10-01 00:22:00|45513|45493|45517|45497|45517|45497|45513|45493|3
1727742140000|2024-10-01 00:22:20|45513.9|45493.9|45513.6|45493.6|45513.9|45493.9|45512|45492|3
1727742150000|2024-10-01 00:22:30|45514.5|45494.5|45514.5|45494.5|45517|45497|45512|45492|2
1727742160000|2024-10-01 00:22:40|45517|45497|45517|45497|45517|45497|45517|45497|3
1727742180000|2024-10-01 00:23:00|45522|45502|45522|45502|45522|45502|45522|45502|1
1727742190000|2024-10-01 00:23:10|||||||||3
1727742200000|2024-10-01 00:23:20|45524.5|45504.5|45524.5|45504.5|45524.5|45504.5|45522|45502|5
1727742220000|2024-10-01 00:23:40|45523|45503|45524.5|45504.5|45524.5|45504.5|45522|45502|1
1727742230000|2024-10-01 00:23:50|45527|45507|45527|45507|45527|45507|45527|45507|4
1727742240000|2024-10-01 00:24:00|45532|45512|45532|45512|45532|45512|45532|45512|2
1727742250000|2024-10-01 00:24:10|45535.1|45515.1|45544.5|45524.5|45544.5|45524.5|45535.1|45515.1|9
1727742260000|2024-10-01 00:24:20|||||||||2
1727742290000|2024-10-01 00:24:50|||||||||2
1727742300000|2024-10-01 00:25:00|45547|45527|45547|45527|45547|45527|45547|45527|0
1727742310000|2024-10-01 00:25:10|45549.5|45529.5|45559.5|45539.5|45559.5|45539.5|45549.5|45529.5|4
1727742320000|2024-10-01 00:25:20|45561.1|45541.1|45574.5|45554.5|45575.5|45555.5|45561.1|45541.1|3
1727742330000|2024-10-01 00:25:30|45572|45552|45567.4|45547.4|45572|45552|45566.4|45546.4|4
1727742350000|2024-10-01 00:25:50|45565.8|45545.8|45565.8|45545.8|45565.8|45545.8|45563.3|45543.3|1
1727742360000|2024-10-01 00:26:00|45564.9|45544.9|45563.3|45543.3|45564.9|45544.9|45563.3|45543.3|1
1727742370000|2024-10-01 00:26:10|45560.8|45540.8|45558.3|45538.3|45560.8|45540.8|45558.3|45538.3|3
1727742380000|2024-10-01 00:26:20|45555.8|45535.8|45555.8|45535.8|45555.8|45535.8|45554.9|45534.9|6
1727742390000|2024-10-01 00:26:30|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|1
1727742400000|2024-10-01 00:26:40|45558.9|45538.9|45557.4|45537.4|45558.9|45538.9|45557.4|45537.4|9
1727742410000|2024-10-01 00:26:50|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|0
1727742420000|2024-10-01 00:27:00|45564.9|45544.9|45562.4|45542.4|45564.9|45544.9|45562.4|45542.4|1
1727742430000|2024-10-01 00:27:10|45559.9|45539.9|45564.9|45544.9|45564.9|45544.9|45559.9|45539.9|1
1727742440000|2024-10-01 00:27:20|45565.8|45545.8|45567.4|45547.4|45568.9|45548.9|45565.8|45545.8|0
1727742470000|2024-10-01 00:27:50|45569.9|45549.9|45567.4|45547.4|45569.9|45549.9|45564.9|45544.9|2
1727742490000|2024-10-01 00:28:10|45565.8|45545.8|45564.9|45544.9|45565.8|45545.8|45564.9|45544.9|0
1727742500000|2024-10-01 00:28:20|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|1
1727742510000|2024-10-01 00:28:30|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|2
1727742520000|2024-10-01 00:28:40|||||||||2
1727742530000|2024-10-01 00:28:50|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|0
1727742540000|2024-10-01 00:29:00|45569.9|45549.9|45569.9|45549.9|45572.4|45552.4|45569.9|45549.9|0
1727742550000|2024-10-01 00:29:10|45571.4|45551.4|45572.4|45552.4|45572.4|45552.4|45571.4|45551.4|0
1727742570000|2024-10-01 00:29:30|45574.9|45554.9|45585.8|45565.8|45585.8|45565.8|45574.9|45554.9|5
1727742580000|2024-10-01 00:29:40|45586.8|45566.8|45590.8|45570.8|45590.8|45570.8|45586.8|45566.8|8
1727742590000|2024-10-01 00:29:50|45588.3|45568.3|45590.8|45570.8|45590.8|45570.8|45588.3|45568.3|1
1727742600000|2024-10-01 00:30:00|45595.8|45575.8|45595.8|45575.8|45600.8|45580.8|45595.8|45575.8|7
1727742620000|2024-10-01 00:30:20|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|0
1727742630000|2024-10-01 00:30:30|45596.8|45576.8|45595.8|45575.8|45596.8|45576.8|45594.3|45574.3|0
1727742640000|2024-10-01 00:30:40|45598.3|45578.3|45594.3|45574.3|45598.3|45578.3|45594.3|45574.3|6
1727742650000|2024-10-01 00:30:50|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|0
1727742660000|2024-10-01 00:31:00|45594.9|45574.9|45593.3|45573.3|45594.9|45574.9|45593.3|45573.3|8
1727742680000|2024-10-01 00:31:20|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|45595.8|45575.8|0
1727742690000|2024-10-01 00:31:30|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|4
1727742700000|2024-10-01 00:31:40|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|1
1727742710000|2024-10-01 00:31:50|45596.8|45576.8|45598.3|45578.3|45598.3|45578.3|45595.8|45575.8|3
1727742730000|2024-10-01 00:32:10|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45595.8|45575.8|0
1727742740000|2024-10-01 00:32:20|45598.3|45578.3|45600.8|45580.8|45600.8|45580.8|45598.3|45578.3|3
1727742750000|2024-10-01 00:32:30|45602.4|45582.4|45595.8|45575.8|45602.4|45582.4|45595.8|45575.8|1
1727742760000|2024-10-01 00:32:40|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|45598.3|45578.3|1
1727742770000|2024-10-01 00:32:50|45596.8|45576.8|45595.8|45575.8|45596.8|45576.8|45595.8|45575.8|0
1727742780000|2024-10-01 00:33:00|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|1
1727742790000|2024-10-01 00:33:10|45589.9|45569.9|45585.8|45565.8|45589.9|45569.9|45585.8|45565.8|0
1727742800000|2024-10-01 00:33:20|||||||||2
1727742810000|2024-10-01 00:33:30|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|0
1727742820000|2024-10-01 00:33:40|45587.4|45567.4|45583.3|45563.3|45587.4|45567.4|45583.3|45563.3|0
1727742830000|2024-10-01 00:33:50|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|1
1727742850000|2024-10-01 00:34:10|45587.4|45567.4|45584.3|45564.3|45587.4|45567.4|45583.3|45563.3|0
1727742860000|2024-10-01 00:34:20|45585.8|45565.8|45585.8|45565.8|45585.8|45565.8|45585.8|45565.8|0
1727742880000|2024-10-01 00:34:40|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|1
1727742890000|2024-10-01 00:34:50|45590.8|45570.8|45593.3|45573.3|45593.3|45573.3|45590.8|45570.8|1
1727742930000|2024-10-01 00:35:30|45595.8|45575.8|45598.3|45578.3|45598.3|45578.3|45595.8|45575.8|3
1727742950000|2024-10-01 00:35:50|45596.8|45576.8|45595.8|45575.8|45596.8|45576.8|45595.8|45575.8|3
1727742970000|2024-10-01 00:36:10|45591.8|45571.8|45583.3|45563.3|45591.8|45571.8|45583.3|45563.3|2
1727742990000|2024-10-01 00:36:30|||||||||1
1727743010000|2024-10-01 00:36:50|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|1
1727743020000|2024-10-01 00:37:00|45579.3|45559.3|45575.8|45555.8|45579.3|45559.3|45575.8|45555.8|4
1727743030000|2024-10-01 00:37:10|||||||||1
1727743050000|2024-10-01 00:37:30|45574.9|45554.9|45568.3|45548.3|45574.9|45554.9|45568.3|45548.3|1
1727743070000|2024-10-01 00:37:50|45565.8|45545.8|45553.3|45533.3|45565.8|45545.8|45553.3|45533.3|0
1727743080000|2024-10-01 00:38:00|||||||||3
1727743100000|2024-10-01 00:38:20|45554.3|45534.3|45555.8|45535.8|45555.8|45535.8|45554.3|45534.3|1
1727743110000|2024-10-01 00:38:30|||||||||1
1727743120000|2024-10-01 00:38:40|45558.3|45538.3|45560.8|45540.8|45560.8|45540.8|45558.3|45538.3|13
1727743130000|2024-10-01 00:38:50|45562.4|45542.4|45563.3|45543.3|45563.3|45543.3|45562.4|45542.4|0
1727743150000|2024-10-01 00:39:10|45564.3|45544.3|45568.3|45548.3|45568.3|45548.3|45563.3|45543.3|0
1727743160000|2024-10-01 00:39:20|||||||||1
1727743170000|2024-10-01 00:39:30|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|0
1727743180000|2024-10-01 00:39:40|45566.8|45546.8|45558.4|45538.4|45566.8|45546.8|45558.4|45538.4|1
1727743190000|2024-10-01 00:39:50|45563.4|45543.4|45550.9|45530.9|45563.4|45543.4|45550.9|45530.9|3
1727743200000|2024-10-01 00:40:00|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|45546.8|45526.8|1
1727743210000|2024-10-01 00:40:10|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|0
1727743220000|2024-10-01 00:40:20|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|1
1727743240000|2024-10-01 00:40:40|45550.9|45530.9|45548.4|45528.4|45550.9|45530.9|45548.4|45528.4|4
1727743250000|2024-10-01 00:40:50|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|45550.9|45530.9|0
1727743260000|2024-10-01 00:41:00|45553.4|45533.4|45556.2|45536.2|45559.3|45539.3|45553.4|45533.4|3
1727743270000|2024-10-01 00:41:10|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|45554.3|45534.3|0
1727743280000|2024-10-01 00:41:20|45559.3|45539.3|45561.8|45541.8|45561.8|45541.8|45559.3|45539.3|1
1727743310000|2024-10-01 00:41:50|45563.4|45543.4|45565.9|45545.9|45565.9|45545.9|45563.4|45543.4|2
1727743320000|2024-10-01 00:42:00|45564.3|45544.3|45563.4|45543.4|45564.3|45544.3|45563.4|45543.4|2
1727743330000|2024-10-01 00:42:10|45561.8|45541.8|45560.9|45540.9|45563.4|45543.4|45560.9|45540.9|0
1727743340000|2024-10-01 00:42:20|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45558.4|45538.4|2
1727743370000|2024-10-01 00:42:50|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|0
1727743400000|2024-10-01 00:43:20|45565.9|45545.9|45565.9|45545.9|45565.9|45545.9|45565.9|45545.9|0
1727743420000|2024-10-01 00:43:40|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|1
1727743430000|2024-10-01 00:43:50|45570.9|45550.9|45583.4|45563.4|45583.4|45563.4|45570.9|45550.9|13
1727743440000|2024-10-01 00:44:00|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|0
1727743450000|2024-10-01 00:44:10|45587.4|45567.4|45588.4|45568.4|45588.4|45568.4|45587.4|45567.4|0
1727743460000|2024-10-01 00:44:20|45589.3|45569.3|45590.9|45570.9|45590.9|45570.9|45589.3|45569.3|2
1727743470000|2024-10-01 00:44:30|||||||||1
1727743490000|2024-10-01 00:44:50|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|0
1727743510000|2024-10-01 00:45:10|45595.9|45575.9|45600.9|45580.9|45600.9|45580.9|45595.9|45575.9|2
1727743520000|2024-10-01 00:45:20|||||||||2
1727743530000|2024-10-01 00:45:30|45603.4|45583.4|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|3
1727743540000|2024-10-01 00:45:40|45607.4|45587.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|3
1727743550000|2024-10-01 00:45:50|||||||||1
1727743560000|2024-10-01 00:46:00|45607.4|45587.4|45608.4|45588.4|45610.9|45590.9|45607.4|45587.4|4
1727743570000|2024-10-01 00:46:10|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|0
1727743590000|2024-10-01 00:46:30|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|3
1727743600000|2024-10-01 00:46:40|45612.4|45592.4|45613.4|45593.4|45613.4|45593.4|45609.9|45589.9|2
1727743610000|2024-10-01 00:46:50|45611.8|45591.8|45613.4|45593.4|45613.4|45593.4|45611.8|45591.8|1
1727743620000|2024-10-01 00:47:00|45610.9|45590.9|45613.4|45593.4|45613.4|45593.4|45610.9|45590.9|1
1727743630000|2024-10-01 00:47:10|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|1
1727743640000|2024-10-01 00:47:20|45609.9|45589.9|45610.9|45590.9|45613.4|45593.4|45609.9|45589.9|1
1727743650000|2024-10-01 00:47:30|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|3
1727743660000|2024-10-01 00:47:40|45604.3|45584.3|45598.4|45578.4|45604.3|45584.3|45598.4|45578.4|4
1727743670000|2024-10-01 00:47:50|45596.8|45576.8|45598.4|45578.4|45598.4|45578.4|45595.9|45575.9|1
1727743680000|2024-10-01 00:48:00|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|1
1727743690000|2024-10-01 00:48:10|45600.9|45580.9|45602.4|45582.4|45602.4|45582.4|45600.9|45580.9|0
1727743700000|2024-10-01 00:48:20|45603.4|45583.4|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|2
1727743710000|2024-10-01 00:48:30|45605.9|45585.9|45603.4|45583.4|45605.9|45585.9|45603.4|45583.4|0
1727743720000|2024-10-01 00:48:40|||||||||1
1727743740000|2024-10-01 00:49:00|45604.9|45584.9|45604.9|45584.9|45604.9|45584.9|45604.9|45584.9|1
1727743750000|2024-10-01 00:49:10|45603.4|45583.4|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|1
1727743780000|2024-10-01 00:49:40|45609.9|45589.9|45613.4|45593.4|45613.4|45593.4|45609.9|45589.9|0
1727743790000|2024-10-01 00:49:50|45611.8|45591.8|45609.3|45589.3|45611.8|45591.8|45608.4|45588.4|3
1727743800000|2024-10-01 00:50:00|45608.4|45588.4|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|2
1727743810000|2024-10-01 00:50:10|45605.3|45585.3|45603.4|45583.4|45605.3|45585.3|45603.4|45583.4|0
1727743820000|2024-10-01 00:50:20|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|1
1727743840000|2024-10-01 00:50:40|||||||||1
1727743850000|2024-10-01 00:50:50|45600.9|45580.9|45603.4|45583.4|45603.4|45583.4|45600.9|45580.9|2
1727743870000|2024-10-01 00:51:10|45600.9|45580.9|45598.4|45578.4|45600.9|45580.9|45598.4|45578.4|1
1727743880000|2024-10-01 00:51:20|45597.4|45577.4|45593.4|45573.4|45597.4|45577.4|45593.4|45573.4|1
1727743900000|2024-10-01 00:51:40|||||||||1
1727743920000|2024-10-01 00:52:00|||||||||4
1727743930000|2024-10-01 00:52:10|45595.3|45575.3|45591.8|45571.8|45595.3|45575.3|45591.8|45571.8|3
1727743940000|2024-10-01 00:52:20|||||||||2
1727743950000|2024-10-01 00:52:30|45590.3|45570.3|45589.3|45569.3|45590.3|45570.3|45589.3|45569.3|0
1727743990000|2024-10-01 00:53:10|45586.8|45566.8|45589.3|45569.3|45591.8|45571.8|45586.8|45566.8|2
1727744000000|2024-10-01 00:53:20|45587.8|45567.8|45591.8|45571.8|45591.8|45571.8|45586.8|45566.8|2
1727744010000|2024-10-01 00:53:30|45588.7|45568.7|45586.8|45566.8|45588.7|45568.7|45586.8|45566.8|3
1727744020000|2024-10-01 00:53:40|||||||||1
1727744030000|2024-10-01 00:53:50|||||||||1
1727744040000|2024-10-01 00:54:00|45585.3|45565.3|45582.8|45562.8|45585.3|45565.3|45582.8|45562.8|1
1727744050000|2024-10-01 00:54:10|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|0
1727744070000|2024-10-01 00:54:30|||||||||2
1727744080000|2024-10-01 00:54:40|45584.3|45564.3|45589.3|45569.3|45589.3|45569.3|45584.3|45564.3|4
1727744090000|2024-10-01 00:54:50|45591.8|45571.8|45594.3|45574.3|45594.3|45574.3|45589.3|45569.3|0
1727744100000|2024-10-01 00:55:00|45591.8|45571.8|45594.3|45574.3|45594.3|45574.3|45591.8|45571.8|3
1727744110000|2024-10-01 00:55:10|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|0
1727744120000|2024-10-01 00:55:20|45598.4|45578.4|45599.3|45579.3|45599.3|45579.3|45598.4|45578.4|2
1727744150000|2024-10-01 00:55:50|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45600.3|45580.3|0
1727744160000|2024-10-01 00:56:00|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|1
1727744170000|2024-10-01 00:56:10|45596.8|45576.8|45599.3|45579.3|45599.3|45579.3|45596.8|45576.8|0
1727744200000|2024-10-01 00:56:40|||||||||2
1727744210000|2024-10-01 00:56:50|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|0
1727744230000|2024-10-01 00:57:10|45604.3|45584.3|45611.8|45591.8|45611.8|45591.8|45604.3|45584.3|3
1727744240000|2024-10-01 00:57:20|||||||||1
1727744250000|2024-10-01 00:57:30|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|1
1727744260000|2024-10-01 00:57:40|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|0
1727744280000|2024-10-01 00:58:00|45610.9|45590.9|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|2
1727744300000|2024-10-01 00:58:20|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|1
1727744310000|2024-10-01 00:58:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|0
1727744320000|2024-10-01 00:58:40|45604.3|45584.3|45603.4|45583.4|45604.3|45584.3|45603.4|45583.4|2
1727744380000|2024-10-01 00:59:40|45605.9|45585.9|45603.4|45583.4|45605.9|45585.9|45603.4|45583.4|2
1727744390000|2024-10-01 00:59:50|45604.9|45584.9|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|1
1727744400000|2024-10-01 01:00:00|45606.8|45586.8|45615.9|45595.9|45623.4|45603.4|45606.8|45586.8|4
1727744410000|2024-10-01 01:00:10|45610.9|45590.9|45603.4|45583.4|45610.9|45590.9|45603.4|45583.4|3
1727744420000|2024-10-01 01:00:20|45601.8|45581.8|45596.8|45576.8|45601.8|45581.8|45595.9|45575.9|2
1727744430000|2024-10-01 01:00:30|45595.9|45575.9|45598.4|45578.4|45600.9|45580.9|45595.9|45575.9|1
1727744440000|2024-10-01 01:00:40|45600.9|45580.9|45598.4|45578.4|45600.9|45580.9|45598.4|45578.4|0
1727744450000|2024-10-01 01:00:50|45596.8|45576.8|45588.4|45568.4|45596.8|45576.8|45588.4|45568.4|8
1727744460000|2024-10-01 01:01:00|45585.9|45565.9|45551.8|45531.8|45585.9|45565.9|45550.9|45530.9|30
1727744470000|2024-10-01 01:01:10|45550.3|45530.3|45549.3|45529.3|45551.8|45531.8|45549.3|45529.3|0
1727744480000|2024-10-01 01:01:20|45550.9|45530.9|45564.3|45544.3|45564.3|45544.3|45550.9|45530.9|3
1727744500000|2024-10-01 01:01:40|45566.8|45546.8|45571.8|45551.8|45573.4|45553.4|45566.8|45546.8|1
1727744510000|2024-10-01 01:01:50|45570.3|45550.3|45569.3|45549.3|45570.3|45550.3|45566.8|45546.8|0
1727744520000|2024-10-01 01:02:00|45566.8|45546.8|45564.3|45544.3|45566.8|45546.8|45564.3|45544.3|3
1727744530000|2024-10-01 01:02:10|||||||||4
1727744540000|2024-10-01 01:02:20|45566.8|45546.8|45569.3|45549.3|45569.3|45549.3|45566.8|45546.8|1
1727744550000|2024-10-01 01:02:30|45570.3|45550.3|45574.3|45554.3|45574.3|45554.3|45570.3|45550.3|1
1727744570000|2024-10-01 01:02:50|45575.3|45555.3|45576.8|45556.8|45576.8|45556.8|45575.3|45555.3|0
1727744580000|2024-10-01 01:03:00|45575.3|45555.3|45579.3|45559.3|45579.3|45559.3|45575.3|45555.3|0
1727744590000|2024-10-01 01:03:10|45581.8|45561.8|45583.4|45563.4|45583.4|45563.4|45581.8|45561.8|2
1727744600000|2024-10-01 01:03:20|45584.3|45564.3|45589.3|45569.3|45589.3|45569.3|45584.3|45564.3|6
1727744630000|2024-10-01 01:03:50|45590.3|45570.3|45594.9|45574.9|45594.9|45574.9|45590.3|45570.3|2
1727744640000|2024-10-01 01:04:00|45596.5|45576.5|45602.4|45582.4|45602.4|45582.4|45596.5|45576.5|2
1727744650000|2024-10-01 01:04:10|45604.3|45584.3|45605.3|45585.3|45608.4|45588.4|45604.3|45584.3|3
1727744660000|2024-10-01 01:04:20|45606.8|45586.8|45599.3|45579.3|45606.8|45586.8|45599.3|45579.3|1
1727744670000|2024-10-01 01:04:30|45594.3|45574.3|45598.4|45578.4|45598.4|45578.4|45594.3|45574.3|0
1727744680000|2024-10-01 01:04:40|45599.3|45579.3|45599.3|45579.3|45601.8|45581.8|45599.3|45579.3|1
1727744690000|2024-10-01 01:04:50|45601.8|45581.8|45599.3|45579.3|45601.8|45581.8|45599.3|45579.3|2
1727744700000|2024-10-01 01:05:00|45597.8|45577.8|45596.8|45576.8|45597.8|45577.8|45596.8|45576.8|0
1727744710000|2024-10-01 01:05:10|45594.3|45574.3|45594.3|45574.3|45599.3|45579.3|45594.3|45574.3|0
1727744720000|2024-10-01 01:05:20|45599.3|45579.3|45604.3|45584.3|45604.3|45584.3|45599.3|45579.3|2
1727744750000|2024-10-01 01:05:50|||||||||2
1727744760000|2024-10-01 01:06:00|45602.8|45582.8|45604.3|45584.3|45604.3|45584.3|45601.8|45581.8|2
1727744770000|2024-10-01 01:06:10|45601.8|45581.8|45599.3|45579.3|45603.4|45583.4|45599.3|45579.3|7
1727744780000|2024-10-01 01:06:20|45601.8|45581.8|45602.8|45582.8|45602.8|45582.8|45601.8|45581.8|0
1727744790000|2024-10-01 01:06:30|45604.3|45584.3|45606.8|45586.8|45606.8|45586.8|45604.3|45584.3|4
1727744800000|2024-10-01 01:06:40|45607.8|45587.8|45616.8|45596.8|45616.8|45596.8|45607.8|45587.8|3
1727744820000|2024-10-01 01:07:00|45617.8|45597.8|45621.8|45601.8|45621.8|45601.8|45617.8|45597.8|1
1727744830000|2024-10-01 01:07:10|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|3
1727744840000|2024-10-01 01:07:20|45624.3|45604.3|45623.4|45603.4|45625.9|45605.9|45623.4|45603.4|1
1727744850000|2024-10-01 01:07:30|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|1
1727744860000|2024-10-01 01:07:40|45638.4|45618.4|45643.4|45623.4|45643.4|45623.4|45638.4|45618.4|5
1727744870000|2024-10-01 01:07:50|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|45643.4|45623.4|3
1727744880000|2024-10-01 01:08:00|45644.3|45624.3|45653.4|45633.4|45658.4|45638.4|45643.4|45623.4|31
1727744890000|2024-10-01 01:08:10|45654.9|45634.9|45655.9|45635.9|45655.9|45635.9|45654.9|45634.9|0
1727744900000|2024-10-01 01:08:20|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45653.4|45633.4|8
1727744910000|2024-10-01 01:08:30|45655.9|45635.9|45660.9|45640.9|45660.9|45640.9|45655.9|45635.9|4
1727744930000|2024-10-01 01:08:50|45661.8|45641.8|45660.9|45640.9|45661.8|45641.8|45660.9|45640.9|4
1727744940000|2024-10-01 01:09:00|||||||||3
1727744950000|2024-10-01 01:09:10|45659.3|45639.3|45658.4|45638.4|45659.3|45639.3|45658.4|45638.4|0
1727744960000|2024-10-01 01:09:20|45659.9|45639.9|45658.4|45638.4|45660.9|45640.9|45658.4|45638.4|4
1727744970000|2024-10-01 01:09:30|45657.4|45637.4|45658.4|45638.4|45660.9|45640.9|45655.9|45635.9|1
1727744980000|2024-10-01 01:09:40|45660.9|45640.9|45655.9|45635.9|45660.9|45640.9|45655.9|45635.9|4
1727744990000|2024-10-01 01:09:50|45650.9|45630.9|45650.9|45630.9|45650.9|45630.9|45650.9|45630.9|9
1727745000000|2024-10-01 01:10:00|45645.9|45625.9|45643.4|45623.4|45645.9|45625.9|45643.4|45623.4|22
1727745010000|2024-10-01 01:10:10|45644.3|45624.3|45645.9|45625.9|45645.9|45625.9|45644.3|45624.3|1
1727745020000|2024-10-01 01:10:20|45646.8|45626.8|45645.9|45625.9|45648.4|45628.4|45645.9|45625.9|0
1727745030000|2024-10-01 01:10:30|45646.8|45626.8|45645.9|45625.9|45648.4|45628.4|45645.9|45625.9|0
1727745050000|2024-10-01 01:10:50|45648.4|45628.4|45653.4|45633.4|45653.4|45633.4|45648.4|45628.4|1
1727745060000|2024-10-01 01:11:00|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|2
1727745070000|2024-10-01 01:11:10|45657.4|45637.4|45660.9|45640.9|45660.9|45640.9|45657.4|45637.4|6
1727745080000|2024-10-01 01:11:20|45663.4|45643.4|45673.4|45653.4|45673.4|45653.4|45663.4|45643.4|3
1727745090000|2024-10-01 01:11:30|45670.9|45650.9|45670.9|45650.9|45673.4|45653.4|45670.9|45650.9|1
1727745100000|2024-10-01 01:11:40|45673.4|45653.4|45673.4|45653.4|45673.4|45653.4|45673.4|45653.4|1
1727745110000|2024-10-01 01:11:50|45674.9|45654.9|45675.9|45655.9|45675.9|45655.9|45674.9|45654.9|1
1727745120000|2024-10-01 01:12:00|45678.4|45658.4|45675.9|45655.9|45679.9|45659.9|45675.9|45655.9|11
1727745130000|2024-10-01 01:12:10|45680.9|45660.9|45680.9|45660.9|45680.9|45660.9|45680.9|45660.9|1
1727745150000|2024-10-01 01:12:30|45678.4|45658.4|45680.9|45660.9|45680.9|45660.9|45678.4|45658.4|1
1727745160000|2024-10-01 01:12:40|||||||||1
1727745170000|2024-10-01 01:12:50|45678.4|45658.4|45681.9|45661.9|45681.9|45661.9|45678.4|45658.4|3
1727745180000|2024-10-01 01:13:00|45680.3|45660.3|45679.4|45659.4|45681.9|45661.9|45679.4|45659.4|4
1727745190000|2024-10-01 01:13:10|45677.8|45657.8|45679.4|45659.4|45681.9|45661.9|45677.8|45657.8|10
1727745200000|2024-10-01 01:13:20|45681.9|45661.9|45684.4|45664.4|45684.4|45664.4|45681.9|45661.9|1
1727745220000|2024-10-01 01:13:40|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|2
1727745230000|2024-10-01 01:13:50|45681.9|45661.9|45679.4|45659.4|45681.9|45661.9|45679.4|45659.4|0
1727745260000|2024-10-01 01:14:20|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|1
1727745270000|2024-10-01 01:14:30|||||||||1
1727745290000|2024-10-01 01:14:50|45679.9|45659.9|45680.3|45660.3|45681.9|45661.9|45676.9|45656.9|3
1727745300000|2024-10-01 01:15:00|45679.4|45659.4|45681.9|45661.9|45681.9|45661.9|45679.4|45659.4|1
1727745310000|2024-10-01 01:15:10|45684.4|45664.4|45686.9|45666.9|45686.9|45666.9|45684.4|45664.4|2
1727745320000|2024-10-01 01:15:20|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|2
1727745330000|2024-10-01 01:15:30|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|2
1727745340000|2024-10-01 01:15:40|||||||||1
1727745350000|2024-10-01 01:15:50|45682.8|45662.8|45692.4|45672.4|45692.4|45672.4|45682.8|45662.8|19
1727745360000|2024-10-01 01:16:00|45692.5|45672.5|45690.9|45670.9|45693.4|45673.4|45690.9|45670.9|3
1727745370000|2024-10-01 01:16:10|45688.4|45668.4|45690.9|45670.9|45690.9|45670.9|45688.4|45668.4|6
1727745380000|2024-10-01 01:16:20|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|0
1727745390000|2024-10-01 01:16:30|45690.3|45670.3|45689.4|45669.4|45690.3|45670.3|45689.4|45669.4|5
1727745400000|2024-10-01 01:16:40|||||||||1
1727745410000|2024-10-01 01:16:50|45687.8|45667.8|45689.4|45669.4|45689.4|45669.4|45687.8|45667.8|4
1727745430000|2024-10-01 01:17:10|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|4
1727745440000|2024-10-01 01:17:20|45690.9|45670.9|45691.9|45671.9|45691.9|45671.9|45690.9|45670.9|5
1727745450000|2024-10-01 01:17:30|||||||||4
1727745460000|2024-10-01 01:17:40|45690.9|45670.9|45690.9|45670.9|45690.9|45670.9|45690.9|45670.9|0
1727745470000|2024-10-01 01:17:50|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|1
1727745480000|2024-10-01 01:18:00|45694.4|45674.4|45694.4|45674.4|45694.4|45674.4|45694.4|45674.4|4
1727745490000|2024-10-01 01:18:10|45696.9|45676.9|45695.9|45675.9|45696.9|45676.9|45694.4|45674.4|0
1727745500000|2024-10-01 01:18:20|45695|45675|45696.9|45676.9|45696.9|45676.9|45693.4|45673.4|7
1727745510000|2024-10-01 01:18:30|45699.4|45679.4|45698.4|45678.4|45703.4|45683.4|45698.4|45678.4|3
1727745520000|2024-10-01 01:18:40|45696.5|45676.5|45691.9|45671.9|45696.5|45676.5|45691.9|45671.9|0
1727745530000|2024-10-01 01:18:50|45690.9|45670.9|45687.8|45667.8|45690.9|45670.9|45687.8|45667.8|1
1727745540000|2024-10-01 01:19:00|45686.9|45666.9|45679.4|45659.4|45686.9|45666.9|45679.4|45659.4|3
1727745550000|2024-10-01 01:19:10|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|1
1727745560000|2024-10-01 01:19:20|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|3
1727745570000|2024-10-01 01:19:30|45673.4|45653.4|45666.9|45646.9|45673.4|45653.4|45666.9|45646.9|0
1727745580000|2024-10-01 01:19:40|45667.8|45647.8|45671.9|45651.9|45671.9|45651.9|45667.8|45647.8|6
1727745590000|2024-10-01 01:19:50|45674.4|45654.4|45669.4|45649.4|45676.9|45656.9|45669.4|45649.4|3
1727745610000|2024-10-01 01:20:10|45667.8|45647.8|45666.9|45646.9|45667.8|45647.8|45664.4|45644.4|0
1727745620000|2024-10-01 01:20:20|45665.9|45645.9|45664.4|45644.4|45665.9|45645.9|45664.4|45644.4|2
1727745640000|2024-10-01 01:20:40|45665.3|45645.3|45661.9|45641.9|45666.9|45646.9|45661.9|45641.9|2
1727745650000|2024-10-01 01:20:50|45660.9|45640.9|45659.4|45639.4|45661.9|45641.9|45656.9|45636.9|0
1727745660000|2024-10-01 01:21:00|45656.9|45636.9|45656.9|45636.9|45656.9|45636.9|45654.4|45634.4|0
1727745670000|2024-10-01 01:21:10|45654.4|45634.4|45656.9|45636.9|45656.9|45636.9|45654.4|45634.4|0
1727745680000|2024-10-01 01:21:20|45657.8|45637.8|45661.9|45641.9|45661.9|45641.9|45657.8|45637.8|5
1727745700000|2024-10-01 01:21:40|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|45661.9|45641.9|1
1727745710000|2024-10-01 01:21:50|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|1
1727745720000|2024-10-01 01:22:00|45660.9|45640.9|45664.4|45644.4|45664.4|45644.4|45660.9|45640.9|2
1727745730000|2024-10-01 01:22:10|45666.9|45646.9|45664.4|45644.4|45666.9|45646.9|45664.4|45644.4|1
1727745740000|2024-10-01 01:22:20|45661.9|45641.9|45660.3|45640.3|45661.9|45641.9|45660.3|45640.3|0
1727745750000|2024-10-01 01:22:30|45659.4|45639.4|45654.4|45634.4|45659.4|45639.4|45654.4|45634.4|1
1727745760000|2024-10-01 01:22:40|||||||||1
1727745770000|2024-10-01 01:22:50|45656.9|45636.9|45659.4|45639.4|45659.4|45639.4|45656.9|45636.9|1
1727745780000|2024-10-01 01:23:00|45656.9|45636.9|45654.4|45634.4|45656.9|45636.9|45654.4|45634.4|1
1727745790000|2024-10-01 01:23:10|45655.9|45635.9|45656.9|45636.9|45657.8|45637.8|45655.9|45635.9|2
1727745800000|2024-10-01 01:23:20|45659.4|45639.4|45661.9|45641.9|45661.9|45641.9|45659.4|45639.4|0
1727745810000|2024-10-01 01:23:30|45664.4|45644.4|45657.8|45637.8|45664.4|45644.4|45657.8|45637.8|1
1727745820000|2024-10-01 01:23:40|45656.9|45636.9|45654.4|45634.4|45656.9|45636.9|45654.4|45634.4|1
1727745830000|2024-10-01 01:23:50|45649.4|45629.4|45649.4|45629.4|45649.4|45629.4|45649.4|45629.4|2
1727745840000|2024-10-01 01:24:00|45650.3|45630.3|45650.3|45630.3|45651.9|45631.9|45650.3|45630.3|0
1727745850000|2024-10-01 01:24:10|45649.4|45629.4|45659.4|45639.4|45659.4|45639.4|45649.4|45629.4|2
1727745860000|2024-10-01 01:24:20|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|45664.4|45644.4|2
1727745870000|2024-10-01 01:24:30|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|0
1727745880000|2024-10-01 01:24:40|45669.4|45649.4|45671.9|45651.9|45671.9|45651.9|45669.4|45649.4|2
1727745890000|2024-10-01 01:24:50|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|45674.4|45654.4|2
1727745900000|2024-10-01 01:25:00|45675.3|45655.3|45678.4|45658.4|45678.4|45658.4|45675.3|45655.3|0
1727745910000|2024-10-01 01:25:10|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|45677.8|45657.8|0
1727745920000|2024-10-01 01:25:20|45677.8|45657.8|45681.9|45661.9|45681.9|45661.9|45677.8|45657.8|5
1727745930000|2024-10-01 01:25:30|45682.8|45662.8|45684.4|45664.4|45684.4|45664.4|45681.9|45661.9|1
1727745940000|2024-10-01 01:25:40|45686.9|45666.9|45691.9|45671.9|45691.9|45671.9|45686.9|45666.9|7
1727745950000|2024-10-01 01:25:50|45693.4|45673.4|45696.9|45676.9|45696.9|45676.9|45693.4|45673.4|2
1727745960000|2024-10-01 01:26:00|45695.9|45675.9|45700.9|45680.9|45700.9|45680.9|45695|45675|2
1727745970000|2024-10-01 01:26:10|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|5
1727745980000|2024-10-01 01:26:20|45705.9|45685.9|45703.4|45683.4|45705.9|45685.9|45703.4|45683.4|0
1727745990000|2024-10-01 01:26:30|45701.9|45681.9|45695.9|45675.9|45701.9|45681.9|45695.9|45675.9|4
1727746000000|2024-10-01 01:26:40|45694.4|45674.4|45690.9|45670.9|45694.4|45674.4|45690.9|45670.9|2
1727746010000|2024-10-01 01:26:50|45691.9|45671.9|45689.4|45669.4|45691.9|45671.9|45689.4|45669.4|0
1727746020000|2024-10-01 01:27:00|45688.4|45668.4|45679.4|45659.4|45688.4|45668.4|45679.4|45659.4|1
1727746030000|2024-10-01 01:27:10|45676.9|45656.9|45674.4|45654.4|45676.9|45656.9|45674.4|45654.4|0
1727746040000|2024-10-01 01:27:20|45673.4|45653.4|45664.4|45644.4|45673.4|45653.4|45664.4|45644.4|2
1727746050000|2024-10-01 01:27:30|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45662.5|45642.5|1
1727746060000|2024-10-01 01:27:40|45664.4|45644.4|45669.4|45649.4|45669.4|45649.4|45664.4|45644.4|1
1727746070000|2024-10-01 01:27:50|45668.4|45648.4|45665.9|45645.9|45668.4|45648.4|45665.9|45645.9|3
1727746080000|2024-10-01 01:28:00|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|2
1727746090000|2024-10-01 01:28:10|45662.5|45642.5|45660.9|45640.9|45662.5|45642.5|45660.9|45640.9|5
1727746100000|2024-10-01 01:28:20|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|0
1727746110000|2024-10-01 01:28:30|45665.3|45645.3|45665.3|45645.3|45666.9|45646.9|45665.3|45645.3|4
1727746120000|2024-10-01 01:28:40|45664.4|45644.4|45672.5|45652.5|45674|45654|45664.4|45644.4|2
1727746130000|2024-10-01 01:28:50|45670.9|45650.9|45666.9|45646.9|45670.9|45650.9|45666.9|45646.9|0
1727746140000|2024-10-01 01:29:00|45664.4|45644.4|45660.3|45640.3|45664.4|45644.4|45660.3|45640.3|2
1727746150000|2024-10-01 01:29:10|45662.8|45642.8|45664.4|45644.4|45664.4|45644.4|45662.8|45642.8|0
1727746170000|2024-10-01 01:29:30|45660.3|45640.3|45659.4|45639.4|45664.4|45644.4|45659.4|45639.4|0
1727746180000|2024-10-01 01:29:40|45660.9|45640.9|45659.4|45639.4|45661.9|45641.9|45659.4|45639.4|3
1727746190000|2024-10-01 01:29:50|45657.8|45637.8|45656.9|45636.9|45659.4|45639.4|45656.9|45636.9|0
1727746200000|2024-10-01 01:30:00|45652.8|45632.8|45653.4|45633.4|45665.9|45645.9|45652.8|45632.8|6
1727746210000|2024-10-01 01:30:10|45654.4|45634.4|45658.4|45638.4|45661.9|45641.9|45654.4|45634.4|4
1727746220000|2024-10-01 01:30:20|45655.9|45635.9|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|0
1727746230000|2024-10-01 01:30:30|45655.9|45635.9|45651.9|45631.9|45655.9|45635.9|45651.9|45631.9|3
1727746240000|2024-10-01 01:30:40|45648.4|45628.4|45648.4|45628.4|45648.4|45628.4|45648.4|45628.4|3
1727746250000|2024-10-01 01:30:50|45649.4|45629.4|45653.4|45633.4|45653.4|45633.4|45649.4|45629.4|0
1727746260000|2024-10-01 01:31:00|45650|45630|45650.9|45630.9|45650.9|45630.9|45648.4|45628.4|2
1727746270000|2024-10-01 01:31:10|45653.4|45633.4|45653.4|45633.4|45653.4|45633.4|45653.4|45633.4|1
1727746290000|2024-10-01 01:31:30|45654.4|45634.4|45660.9|45640.9|45660.9|45640.9|45654.4|45634.4|0
1727746300000|2024-10-01 01:31:40|45662.5|45642.5|45660.9|45640.9|45663.4|45643.4|45658.4|45638.4|0
1727746310000|2024-10-01 01:31:50|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45661.9|45641.9|0
1727746320000|2024-10-01 01:32:00|45661.9|45641.9|45663.4|45643.4|45663.4|45643.4|45661.9|45641.9|2
1727746330000|2024-10-01 01:32:10|45665|45645|45665.9|45645.9|45665.9|45645.9|45665|45645|0
1727746340000|2024-10-01 01:32:20|45668.4|45648.4|45665.9|45645.9|45668.4|45648.4|45665.9|45645.9|1
1727746350000|2024-10-01 01:32:30|45667.5|45647.5|45660.9|45640.9|45668.4|45648.4|45660.9|45640.9|1
1727746360000|2024-10-01 01:32:40|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|45659.4|45639.4|0
1727746370000|2024-10-01 01:32:50|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|2
1727746380000|2024-10-01 01:33:00|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|0
1727746390000|2024-10-01 01:33:10|45664.4|45644.4|45664.4|45644.4|45669.4|45649.4|45664.4|45644.4|0
1727746400000|2024-10-01 01:33:20|45669.4|45649.4|45668.4|45648.4|45669.4|45649.4|45668.4|45648.4|0
1727746410000|2024-10-01 01:33:30|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|1
1727746420000|2024-10-01 01:33:40|||||||||4
1727746440000|2024-10-01 01:34:00|45667.8|45647.8|45668.4|45648.4|45669.4|45649.4|45667.8|45647.8|2
1727746450000|2024-10-01 01:34:10|45666.9|45646.9|45668.4|45648.4|45668.4|45648.4|45666.9|45646.9|0
1727746480000|2024-10-01 01:34:40|45670.3|45650.3|45673.4|45653.4|45673.4|45653.4|45670.3|45650.3|3
1727746490000|2024-10-01 01:34:50|45675|45655|45675.9|45655.9|45675.9|45655.9|45673.4|45653.4|1
1727746500000|2024-10-01 01:35:00|||||||||2
1727746510000|2024-10-01 01:35:10|45676.9|45656.9|45674.4|45654.4|45676.9|45656.9|45674.4|45654.4|0
1727746530000|2024-10-01 01:35:30|45671.9|45651.9|45674.4|45654.4|45674.4|45654.4|45671.9|45651.9|0
1727746540000|2024-10-01 01:35:40|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|1
1727746550000|2024-10-01 01:35:50|45675.3|45655.3|45669.4|45649.4|45675.3|45655.3|45669.4|45649.4|4
1727746560000|2024-10-01 01:36:00|45666.9|45646.9|45666.9|45646.9|45669.4|45649.4|45666.9|45646.9|1
1727746570000|2024-10-01 01:36:10|45669.4|45649.4|45669.4|45649.4|45669.4|45649.4|45669.4|45649.4|0
1727746590000|2024-10-01 01:36:30|45666.9|45646.9|45669.4|45649.4|45669.4|45649.4|45666.9|45646.9|3
1727746600000|2024-10-01 01:36:40|45673.4|45653.4|45673.4|45653.4|45673.4|45653.4|45673.4|45653.4|1
1727746620000|2024-10-01 01:37:00|45675|45655|45678.4|45658.4|45678.4|45658.4|45675|45655|0
1727746630000|2024-10-01 01:37:10|45679.4|45659.4|45683.4|45663.4|45683.4|45663.4|45679.4|45659.4|1
1727746640000|2024-10-01 01:37:20|||||||||2
1727746650000|2024-10-01 01:37:30|45685|45665|45688.4|45668.4|45688.4|45668.4|45683.4|45663.4|1
1727746680000|2024-10-01 01:38:00|45690.9|45670.9|45688.4|45668.4|45690.9|45670.9|45688.4|45668.4|1
1727746690000|2024-10-01 01:38:10|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|45688.4|45668.4|0
1727746700000|2024-10-01 01:38:20|45688.4|45668.4|45689.4|45669.4|45690|45670|45688.4|45668.4|0
1727746710000|2024-10-01 01:38:30|45688.4|45668.4|45684.4|45664.4|45689.4|45669.4|45684.4|45664.4|0
1727746720000|2024-10-01 01:38:40|45685.3|45665.3|45686.9|45666.9|45686.9|45666.9|45685.3|45665.3|1
1727746730000|2024-10-01 01:38:50|45685.3|45665.3|45687.8|45667.8|45687.8|45667.8|45684.4|45664.4|1
1727746740000|2024-10-01 01:39:00|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|0
1727746750000|2024-10-01 01:39:10|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|45684.4|45664.4|1
1727746760000|2024-10-01 01:39:20|45685.3|45665.3|45681.9|45661.9|45685.3|45665.3|45681.9|45661.9|3
1727746770000|2024-10-01 01:39:30|45680.3|45660.3|45681.9|45661.9|45681.9|45661.9|45679.4|45659.4|0
1727746780000|2024-10-01 01:39:40|45680.3|45660.3|45681.9|45661.9|45681.9|45661.9|45679.4|45659.4|0
1727746790000|2024-10-01 01:39:50|45680.3|45660.3|45678.4|45658.4|45680.3|45660.3|45676.9|45656.9|3
1727746800000|2024-10-01 01:40:00|45679.4|45659.4|45671.9|45651.9|45679.4|45659.4|45671.9|45651.9|4
1727746810000|2024-10-01 01:40:10|45669.4|45649.4|45669.4|45649.4|45669.4|45649.4|45666.9|45646.9|3
1727746820000|2024-10-01 01:40:20|45674.4|45654.4|45675.9|45655.9|45675.9|45655.9|45674.4|45654.4|8
1727746830000|2024-10-01 01:40:30|45674.4|45654.4|45679.4|45659.4|45679.4|45659.4|45674.4|45654.4|0
1727746850000|2024-10-01 01:40:50|45678.4|45658.4|45678.4|45658.4|45678.4|45658.4|45678.4|45658.4|0
1727746860000|2024-10-01 01:41:00|45677.8|45657.8|45679.4|45659.4|45679.4|45659.4|45677.8|45657.8|0
1727746870000|2024-10-01 01:41:10|45681.9|45661.9|45683.4|45663.4|45683.4|45663.4|45681.9|45661.9|0
1727746880000|2024-10-01 01:41:20|45681.9|45661.9|45678.4|45658.4|45681.9|45661.9|45678.4|45658.4|1
1727746890000|2024-10-01 01:41:30|45681.5|45661.5|45681.5|45661.5|45681.5|45661.5|45681.5|45661.5|0
1727746900000|2024-10-01 01:41:40|45683.4|45663.4|45679.4|45659.4|45683.4|45663.4|45679.4|45659.4|1
1727746910000|2024-10-01 01:41:50|45678.4|45658.4|45674.4|45654.4|45679.4|45659.4|45674.4|45654.4|3
1727746920000|2024-10-01 01:42:00|45679.4|45659.4|45678.4|45658.4|45679.4|45659.4|45674.4|45654.4|0
1727746930000|2024-10-01 01:42:10|45679.4|45659.4|45680.9|45660.9|45680.9|45660.9|45678.4|45658.4|0
1727746940000|2024-10-01 01:42:20|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|0
1727746950000|2024-10-01 01:42:30|45680.9|45660.9|45678.4|45658.4|45681.9|45661.9|45678.4|45658.4|1
1727746960000|2024-10-01 01:42:40|45675.9|45655.9|45674.4|45654.4|45675.9|45655.9|45674.4|45654.4|2
1727746980000|2024-10-01 01:43:00|45671.9|45651.9|45671.9|45651.9|45671.9|45651.9|45671.9|45651.9|0
1727746990000|2024-10-01 01:43:10|45670.9|45650.9|45669.4|45649.4|45670.9|45650.9|45669.4|45649.4|1
1727747000000|2024-10-01 01:43:20|45666.9|45646.9|45669.4|45649.4|45669.4|45649.4|45666.9|45646.9|0
1727747010000|2024-10-01 01:43:30|45670.9|45650.9|45671.9|45651.9|45671.9|45651.9|45670.9|45650.9|1
1727747020000|2024-10-01 01:43:40|45670.9|45650.9|45676.9|45656.9|45676.9|45656.9|45670.9|45650.9|2
1727747030000|2024-10-01 01:43:50|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|45679.4|45659.4|0
1727747040000|2024-10-01 01:44:00|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|45681.9|45661.9|3
1727747050000|2024-10-01 01:44:10|45682.9|45662.9|45684.4|45664.4|45684.4|45664.4|45682.9|45662.9|2
1727747070000|2024-10-01 01:44:30|||||||||1
1727747080000|2024-10-01 01:44:40|||||||||2
1727747090000|2024-10-01 01:44:50|45683.4|45663.4|45683.4|45663.4|45683.4|45663.4|45683.4|45663.4|0
1727747100000|2024-10-01 01:45:00|45685|45665|45685.9|45665.9|45685.9|45665.9|45685|45665|0
1727747110000|2024-10-01 01:45:10|45686.9|45666.9|45688.4|45668.4|45688.4|45668.4|45685.9|45665.9|0
1727747120000|2024-10-01 01:45:20|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|1
1727747130000|2024-10-01 01:45:30|45683.4|45663.4|45684.4|45664.4|45684.4|45664.4|45683.4|45663.4|1
1727747140000|2024-10-01 01:45:40|45686.9|45666.9|45687.9|45667.9|45687.9|45667.9|45686.9|45666.9|0
1727747150000|2024-10-01 01:45:50|45686.9|45666.9|45689.4|45669.4|45689.4|45669.4|45686.9|45666.9|0
1727747160000|2024-10-01 01:46:00|||||||||1
1727747170000|2024-10-01 01:46:10|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|3
1727747190000|2024-10-01 01:46:30|45695|45675|45695|45675|45697.5|45677.5|45695|45675|2
1727747200000|2024-10-01 01:46:40|45698.4|45678.4|45694.4|45674.4|45698.4|45678.4|45693.4|45673.4|1
1727747210000|2024-10-01 01:46:50|45691.9|45671.9|45691.9|45671.9|45694.4|45674.4|45691.9|45671.9|0
1727747220000|2024-10-01 01:47:00|45693.4|45673.4|45691.9|45671.9|45693.4|45673.4|45691.9|45671.9|0
1727747230000|2024-10-01 01:47:10|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|0
1727747240000|2024-10-01 01:47:20|45690.4|45670.4|45688.4|45668.4|45691.9|45671.9|45688.4|45668.4|4
1727747250000|2024-10-01 01:47:30|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|45686.9|45666.9|3
1727747260000|2024-10-01 01:47:40|45685.4|45665.4|45689.4|45669.4|45689.4|45669.4|45684.4|45664.4|1
1727747280000|2024-10-01 01:48:00|45690.4|45670.4|45691.9|45671.9|45691.9|45671.9|45690.4|45670.4|1
1727747290000|2024-10-01 01:48:10|45690.9|45670.9|45693.4|45673.4|45693.4|45673.4|45690.9|45670.9|0
1727747300000|2024-10-01 01:48:20|45693.5|45673.5|45693.5|45673.5|45693.5|45673.5|45693.5|45673.5|0
1727747310000|2024-10-01 01:48:30|45694.4|45674.4|45694.4|45674.4|45694.4|45674.4|45694.4|45674.4|3
1727747320000|2024-10-01 01:48:40|45693.5|45673.5|45693.5|45673.5|45694.4|45674.4|45693.5|45673.5|1
1727747340000|2024-10-01 01:49:00|45694.4|45674.4|45698.5|45678.5|45698.5|45678.5|45694.4|45674.4|2
1727747350000|2024-10-01 01:49:10|45701.9|45681.9|45701|45681|45701.9|45681.9|45701|45681|1
1727747360000|2024-10-01 01:49:20|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|3
1727747370000|2024-10-01 01:49:30|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|0
1727747380000|2024-10-01 01:49:40|45699.4|45679.4|45696.9|45676.9|45699.4|45679.4|45696.9|45676.9|2
1727747400000|2024-10-01 01:50:00|45698.5|45678.5|45702.5|45682.5|45702.5|45682.5|45698.5|45678.5|2
1727747410000|2024-10-01 01:50:10|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|2
1727747420000|2024-10-01 01:50:20|45701|45681|45698.5|45678.5|45701|45681|45698.5|45678.5|0
1727747430000|2024-10-01 01:50:30|45697.5|45677.5|45696|45676|45697.5|45677.5|45696|45676|1
1727747440000|2024-10-01 01:50:40|45693.5|45673.5|45693.5|45673.5|45693.5|45673.5|45691|45671|1
1727747450000|2024-10-01 01:50:50|45696|45676|45696|45676|45696.9|45676.9|45696|45676|0
1727747460000|2024-10-01 01:51:00|45697.5|45677.5|45698.5|45678.5|45698.5|45678.5|45697.5|45677.5|0
1727747470000|2024-10-01 01:51:10|45700|45680|45700|45680|45700|45680|45700|45680|0
1727747490000|2024-10-01 01:51:30|45701|45681|45698.5|45678.5|45705|45685|45698.5|45678.5|4
1727747500000|2024-10-01 01:51:40|45696.5|45676.5|45693.5|45673.5|45696.5|45676.5|45693.5|45673.5|2
1727747510000|2024-10-01 01:51:50|45692.5|45672.5|45695|45675|45695|45675|45691|45671|2
1727747520000|2024-10-01 01:52:00|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|0
1727747540000|2024-10-01 01:52:20|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|1
1727747550000|2024-10-01 01:52:30|45699|45679|45696.5|45676.5|45699|45679|45696.5|45676.5|2
1727747560000|2024-10-01 01:52:40|45695|45675|45695|45675|45695|45675|45695|45675|0
1727747570000|2024-10-01 01:52:50|45700|45680|45697.5|45677.5|45700|45680|45697.5|45677.5|2
1727747580000|2024-10-01 01:53:00|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|0
1727747590000|2024-10-01 01:53:10|45695|45675|45684|45664|45695|45675|45684|45664|9
1727747600000|2024-10-01 01:53:20|45680|45660|45680|45660|45680|45660|45680|45660|0
1727747620000|2024-10-01 01:53:40|||||||||1
1727747630000|2024-10-01 01:53:50|45677.5|45657.5|45681.6|45661.6|45681.6|45661.6|45677.5|45657.5|8
1727747640000|2024-10-01 01:54:00|45682.5|45662.5|45686.6|45666.6|45686.6|45666.6|45682.5|45662.5|3
1727747660000|2024-10-01 01:54:20|||||||||1
1727747670000|2024-10-01 01:54:30|45685|45665|45686.6|45666.6|45686.6|45666.6|45682.5|45662.5|1
1727747680000|2024-10-01 01:54:40|45685|45665|45684.1|45664.1|45685|45665|45684.1|45664.1|0
1727747690000|2024-10-01 01:54:50|45685.6|45665.6|45688.1|45668.1|45688.1|45668.1|45685.6|45665.6|1
1727747700000|2024-10-01 01:55:00|45689.6|45669.6|45691.6|45671.6|45693.1|45673.1|45689.6|45669.6|0
1727747710000|2024-10-01 01:55:10|45693.1|45673.1|45693.1|45673.1|45693.1|45673.1|45693.1|45673.1|0
1727747720000|2024-10-01 01:55:20|45691.6|45671.6|45690|45670|45693.1|45673.1|45690|45670|4
1727747730000|2024-10-01 01:55:30|45686.9|45666.9|45661.6|45641.6|45686.9|45666.9|45661.6|45641.6|10
1727747740000|2024-10-01 01:55:40|45659.1|45639.1|45658.1|45638.1|45661.6|45641.6|45658.1|45638.1|3
1727747750000|2024-10-01 01:55:50|45659.1|45639.1|45655.6|45635.6|45659.1|45639.1|45655.6|45635.6|2
1727747760000|2024-10-01 01:56:00|45657.1|45637.1|45654.1|45634.1|45657.1|45637.1|45654.1|45634.1|4
1727747770000|2024-10-01 01:56:10|45655.6|45635.6|45655.6|45635.6|45658.1|45638.1|45655.6|45635.6|1
1727747780000|2024-10-01 01:56:20|45656.6|45636.6|45659.1|45639.1|45659.1|45639.1|45656.6|45636.6|3
1727747790000|2024-10-01 01:56:30|||||||||2
1727747800000|2024-10-01 01:56:40|45657.5|45637.5|45656.6|45636.6|45657.5|45637.5|45656.6|45636.6|0
1727747820000|2024-10-01 01:57:00|45655.6|45635.6|45649.6|45629.6|45655.6|45635.6|45649.6|45629.6|1
1727747830000|2024-10-01 01:57:10|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|45635.6|45615.6|24
1727747840000|2024-10-01 01:57:20|45647.1|45627.1|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|2
1727747850000|2024-10-01 01:57:30|45651.6|45631.6|45650.6|45630.6|45651.6|45631.6|45649.6|45629.6|0
1727747860000|2024-10-01 01:57:40|45651.6|45631.6|45655.6|45635.6|45655.6|45635.6|45651.6|45631.6|2
1727747880000|2024-10-01 01:58:00|45657.1|45637.1|45660.6|45640.6|45660.6|45640.6|45657.1|45637.1|5
1727747890000|2024-10-01 01:58:10|45661.6|45641.6|45674.1|45654.1|45674.1|45654.1|45661.6|45641.6|3
1727747900000|2024-10-01 01:58:20|45673.1|45653.1|45684.1|45664.1|45684.1|45664.1|45673.1|45653.1|2
1727747910000|2024-10-01 01:58:30|45689.1|45669.1|45690.6|45670.6|45690.6|45670.6|45689.1|45669.1|3
1727747920000|2024-10-01 01:58:40|45693.1|45673.1|45680.6|45660.6|45693.1|45673.1|45680.6|45660.6|4
1727747930000|2024-10-01 01:58:50|45679.6|45659.6|45678.1|45658.1|45679.6|45659.6|45678.1|45658.1|0
1727747940000|2024-10-01 01:59:00|45677.1|45657.1|45676.6|45656.6|45677.1|45657.1|45672.5|45652.5|0
1727747950000|2024-10-01 01:59:10|45675.6|45655.6|45676.6|45656.6|45676.6|45656.6|45671.6|45651.6|1
1727747960000|2024-10-01 01:59:20|45675.6|45655.6|45680.6|45660.6|45680.6|45660.6|45675.6|45655.6|0
1727747980000|2024-10-01 01:59:40|45681.6|45661.6|45682.5|45662.5|45682.5|45662.5|45681.6|45661.6|1
1727747990000|2024-10-01 01:59:50|45684.1|45664.1|45685.6|45665.6|45686.6|45666.6|45684.1|45664.1|3
1727748000000|2024-10-01 02:00:00|45686.6|45666.6|45692.2|45672.2|45692.2|45672.2|45686.6|45666.6|1
1727748010000|2024-10-01 02:00:10|45690.6|45670.6|45690.6|45670.6|45690.6|45670.6|45690.6|45670.6|1
1727748020000|2024-10-01 02:00:20|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|0
1727748030000|2024-10-01 02:00:30|45688.1|45668.1|45686.6|45666.6|45688.1|45668.1|45686.6|45666.6|0
1727748040000|2024-10-01 02:00:40|45684.7|45664.7|45682.2|45662.2|45685.6|45665.6|45681.2|45661.2|2
1727748050000|2024-10-01 02:00:50|45679.7|45659.7|45679.7|45659.7|45679.7|45659.7|45678.7|45658.7|2
1727748060000|2024-10-01 02:01:00|45678.7|45658.7|45677.2|45657.2|45679.7|45659.7|45677.2|45657.2|3
1727748070000|2024-10-01 02:01:10|45678.1|45658.1|45673.1|45653.1|45678.1|45658.1|45673.1|45653.1|3
1727748080000|2024-10-01 02:01:20|45671.6|45651.6|45660.6|45640.6|45671.6|45651.6|45660.6|45640.6|6
1727748090000|2024-10-01 02:01:30|45659.1|45639.1|45655.6|45635.6|45659.1|45639.1|45655.6|45635.6|0
1727748100000|2024-10-01 02:01:40|45654.7|45634.7|45651.6|45631.6|45654.7|45634.7|45651.6|45631.6|4
1727748110000|2024-10-01 02:01:50|45649.7|45629.7|45648.1|45628.1|45649.7|45629.7|45647.2|45627.2|4
1727748120000|2024-10-01 02:02:00|45645.6|45625.6|45641.6|45621.6|45645.6|45625.6|45641.6|45621.6|0
1727748130000|2024-10-01 02:02:10|45640.6|45620.6|45636.6|45616.6|45640.6|45620.6|45634.1|45614.1|0
1727748140000|2024-10-01 02:02:20|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45634.1|45614.1|4
1727748150000|2024-10-01 02:02:30|45636.6|45616.6|45639.1|45619.1|45639.1|45619.1|45636.6|45616.6|0
1727748160000|2024-10-01 02:02:40|45638.1|45618.1|45640|45620|45640|45620|45638.1|45618.1|0
1727748170000|2024-10-01 02:02:50|45638.1|45618.1|45639.1|45619.1|45639.1|45619.1|45638.1|45618.1|0
1727748180000|2024-10-01 02:03:00|45640.6|45620.6|45639.1|45619.1|45643.1|45623.1|45639.1|45619.1|1
1727748190000|2024-10-01 02:03:10|45640.6|45620.6|45636.6|45616.6|45641.6|45621.6|45636.6|45616.6|0
1727748200000|2024-10-01 02:03:20|45638.1|45618.1|45641.6|45621.6|45641.6|45621.6|45636.6|45616.6|3
1727748210000|2024-10-01 02:03:30|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|1
1727748220000|2024-10-01 02:03:40|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|1
1727748230000|2024-10-01 02:03:50|45639.7|45619.7|45636.6|45616.6|45641.6|45621.6|45636.6|45616.6|4
1727748240000|2024-10-01 02:04:00|45641.6|45621.6|45640|45620|45641.6|45621.6|45640|45620|0
1727748250000|2024-10-01 02:04:10|45638.5|45618.5|45636.6|45616.6|45638.5|45618.5|45636.6|45616.6|3
1727748260000|2024-10-01 02:04:20|45635|45615|45630|45610|45635|45615|45630|45610|0
1727748270000|2024-10-01 02:04:30|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|2
1727748280000|2024-10-01 02:04:40|45630|45610|45635.6|45615.6|45635.6|45615.6|45630|45610|5
1727748290000|2024-10-01 02:04:50|45631.6|45611.6|45636.6|45616.6|45636.6|45616.6|45631.6|45611.6|0
1727748310000|2024-10-01 02:05:10|45635.6|45615.6|45631.6|45611.6|45635.6|45615.6|45629.7|45609.7|0
1727748320000|2024-10-01 02:05:20|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|0
1727748330000|2024-10-01 02:05:30|45633.1|45613.1|45634.1|45614.1|45634.1|45614.1|45633.1|45613.1|0
1727748340000|2024-10-01 02:05:40|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|0
1727748350000|2024-10-01 02:05:50|45633.5|45613.5|45635|45615|45635|45615|45632.5|45612.5|0
1727748360000|2024-10-01 02:06:00|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|0
1727748370000|2024-10-01 02:06:10|45638.1|45618.1|45639.1|45619.1|45639.1|45619.1|45638.1|45618.1|0
1727748390000|2024-10-01 02:06:30|45636.6|45616.6|45631.6|45611.6|45636.6|45616.6|45631.6|45611.6|3
1727748400000|2024-10-01 02:06:40|45627.5|45607.5|45625|45605|45627.5|45607.5|45624.1|45604.1|2
1727748410000|2024-10-01 02:06:50|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|0
1727748420000|2024-10-01 02:07:00|45625|45605|45629.1|45609.1|45629.1|45609.1|45622.5|45602.5|2
1727748430000|2024-10-01 02:07:10|||||||||1
1727748440000|2024-10-01 02:07:20|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|0
1727748450000|2024-10-01 02:07:30|45625.6|45605.6|45624.1|45604.1|45625.6|45605.6|45624.1|45604.1|0
1727748460000|2024-10-01 02:07:40|45626.6|45606.6|45618.1|45598.1|45626.6|45606.6|45618.1|45598.1|7
1727748470000|2024-10-01 02:07:50|45616.6|45596.6|45615|45595|45616.6|45596.6|45615|45595|3
1727748480000|2024-10-01 02:08:00|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|0
1727748490000|2024-10-01 02:08:10|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|3
1727748500000|2024-10-01 02:08:20|45610|45590|45611.6|45591.6|45611.6|45591.6|45610|45590|1
1727748510000|2024-10-01 02:08:30|45610|45590|45610|45590|45610|45590|45610|45590|1
1727748530000|2024-10-01 02:08:50|45611.6|45591.6|45610|45590|45611.6|45591.6|45610|45590|1
1727748540000|2024-10-01 02:09:00|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|0
1727748550000|2024-10-01 02:09:10|45610|45590|45618.1|45598.1|45618.1|45598.1|45610|45590|2
1727748560000|2024-10-01 02:09:20|45620|45600|45622.5|45602.5|45622.5|45602.5|45617.5|45597.5|0
1727748570000|2024-10-01 02:09:30|45623.5|45603.5|45622.5|45602.5|45623.5|45603.5|45622.5|45602.5|1
1727748580000|2024-10-01 02:09:40|||||||||1
1727748590000|2024-10-01 02:09:50|45620|45600|45619.1|45599.1|45620|45600|45619.1|45599.1|1
1727748600000|2024-10-01 02:10:00|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|0
1727748630000|2024-10-01 02:10:30|45620|45600|45617.5|45597.5|45620|45600|45617.5|45597.5|1
1727748650000|2024-10-01 02:10:50|||||||||1
1727748660000|2024-10-01 02:11:00|45616.6|45596.6|45616.6|45596.6|45619.1|45599.1|45616.6|45596.6|1
1727748670000|2024-10-01 02:11:10|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1727748680000|2024-10-01 02:11:20|45615|45595|45615|45595|45615|45595|45615|45595|2
1727748690000|2024-10-01 02:11:30|45616.6|45596.6|45619.1|45599.1|45619.1|45599.1|45616.6|45596.6|6
1727748720000|2024-10-01 02:12:00|45620.6|45600.6|45619.1|45599.1|45620.6|45600.6|45619.1|45599.1|1
1727748750000|2024-10-01 02:12:30|45617.5|45597.5|45620|45600|45620|45600|45617.5|45597.5|5
1727748770000|2024-10-01 02:12:50|45625.6|45605.6|45626.6|45606.6|45626.6|45606.6|45625.6|45605.6|4
1727748790000|2024-10-01 02:13:10|45630|45610|45630|45610|45630|45610|45630|45610|0
1727748800000|2024-10-01 02:13:20|45631|45611|45635|45615|45635|45615|45631|45611|0
1727748810000|2024-10-01 02:13:30|45633.5|45613.5|45640|45620|45640|45620|45633.5|45613.5|4
1727748820000|2024-10-01 02:13:40|45638.5|45618.5|45636.6|45616.6|45638.5|45618.5|45636.6|45616.6|3
1727748850000|2024-10-01 02:14:10|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|0
1727748870000|2024-10-01 02:14:30|45635|45615|45628.5|45608.5|45635|45615|45628.5|45608.5|8
1727748890000|2024-10-01 02:14:50|45626.9|45606.9|45617.5|45597.5|45626.9|45606.9|45617.5|45597.5|7
1727748900000|2024-10-01 02:15:00|||||||||1
1727748910000|2024-10-01 02:15:10|45619.1|45599.1|45621.6|45601.6|45621.6|45601.6|45617.5|45597.5|0
1727748920000|2024-10-01 02:15:20|45617.5|45597.5|45619.1|45599.1|45621.6|45601.6|45617.5|45597.5|0
1727748930000|2024-10-01 02:15:30|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1727748950000|2024-10-01 02:15:50|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|0
1727748960000|2024-10-01 02:16:00|45624.1|45604.1|45627.5|45607.5|45627.5|45607.5|45624.1|45604.1|1
1727748970000|2024-10-01 02:16:10|45631.6|45611.6|45635|45615|45635|45615|45631.6|45611.6|0
1727748980000|2024-10-01 02:16:20|45634.1|45614.1|45625|45605|45634.1|45614.1|45625|45605|6
1727748990000|2024-10-01 02:16:30|45623.5|45603.5|45619.1|45599.1|45623.5|45603.5|45619.1|45599.1|0
1727749000000|2024-10-01 02:16:40|45621|45601|45622.5|45602.5|45622.5|45602.5|45621|45601|1
1727749020000|2024-10-01 02:17:00|45624.1|45604.1|45621|45601|45624.1|45604.1|45621|45601|4
1727749030000|2024-10-01 02:17:10|45620|45600|45620|45600|45620|45600|45620|45600|0
1727749040000|2024-10-01 02:17:20|||||||||1
1727749050000|2024-10-01 02:17:30|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1727749060000|2024-10-01 02:17:40|45619.1|45599.1|45615|45595|45619.1|45599.1|45615|45595|2
1727749070000|2024-10-01 02:17:50|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45612.5|45592.5|2
1727749080000|2024-10-01 02:18:00|45612.5|45592.5|45611.6|45591.6|45612.5|45592.5|45610|45590|1
1727749090000|2024-10-01 02:18:10|45612.5|45592.5|45610|45590|45614.1|45594.1|45610|45590|1
1727749100000|2024-10-01 02:18:20|45609.1|45589.1|45614.1|45594.1|45614.1|45594.1|45609.1|45589.1|1
1727749110000|2024-10-01 02:18:30|45613.1|45593.1|45592.5|45572.5|45613.1|45593.1|45592.5|45572.5|32
1727749120000|2024-10-01 02:18:40|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|1
1727749140000|2024-10-01 02:19:00|45595.6|45575.6|45594.1|45574.1|45595.6|45575.6|45594.1|45574.1|2
1727749150000|2024-10-01 02:19:10|45595.6|45575.6|45600.6|45580.6|45600.6|45580.6|45594.7|45574.7|2
1727749160000|2024-10-01 02:19:20|45598.5|45578.5|45595.6|45575.6|45598.5|45578.5|45595.6|45575.6|5
1727749170000|2024-10-01 02:19:30|45594.7|45574.7|45593.1|45573.1|45594.7|45574.7|45593.1|45573.1|1
1727749180000|2024-10-01 02:19:40|45597.2|45577.2|45596.6|45576.6|45599.1|45579.1|45596.6|45576.6|1
1727749190000|2024-10-01 02:19:50|45598.1|45578.1|45596.6|45576.6|45600.6|45580.6|45596.6|45576.6|1
1727749200000|2024-10-01 02:20:00|45598.1|45578.1|45596.6|45576.6|45600.6|45580.6|45596.6|45576.6|0
1727749220000|2024-10-01 02:20:20|45595|45575|45595|45575|45595|45575|45595|45575|1
1727749230000|2024-10-01 02:20:30|||||||||1
1727749240000|2024-10-01 02:20:40|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|0
1727749260000|2024-10-01 02:21:00|||||||||1
1727749270000|2024-10-01 02:21:10|45590|45570|45589.1|45569.1|45590|45570|45589.1|45569.1|2
1727749290000|2024-10-01 02:21:30|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|1
1727749300000|2024-10-01 02:21:40|45589.1|45569.1|45585.6|45565.6|45589.1|45569.1|45585.6|45565.6|0
1727749310000|2024-10-01 02:21:50|45589.1|45569.1|45592.5|45572.5|45592.5|45572.5|45589.1|45569.1|10
1727749320000|2024-10-01 02:22:00|45591.6|45571.6|45590|45570|45592.5|45572.5|45590|45570|0
1727749330000|2024-10-01 02:22:10|45592.5|45572.5|45588.5|45568.5|45593.5|45573.5|45588.5|45568.5|1
1727749340000|2024-10-01 02:22:20|45587.5|45567.5|45584.1|45564.1|45587.5|45567.5|45584.1|45564.1|1
1727749350000|2024-10-01 02:22:30|45582.5|45562.5|45584.1|45564.1|45584.1|45564.1|45582.5|45562.5|3
1727749360000|2024-10-01 02:22:40|45585|45565|45582.5|45562.5|45585|45565|45582.5|45562.5|1
1727749370000|2024-10-01 02:22:50|45584.1|45564.1|45584.1|45564.1|45586.6|45566.6|45584.1|45564.1|1
1727749380000|2024-10-01 02:23:00|45585.6|45565.6|45585.6|45565.6|45585.6|45565.6|45585.6|45565.6|0
1727749390000|2024-10-01 02:23:10|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|3
1727749400000|2024-10-01 02:23:20|45586.6|45566.6|45582.5|45562.5|45586.6|45566.6|45582.5|45562.5|0
1727749410000|2024-10-01 02:23:30|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|1
1727749420000|2024-10-01 02:23:40|45584.1|45564.1|45586.6|45566.6|45586.6|45566.6|45584.1|45564.1|0
1727749440000|2024-10-01 02:24:00|45582.5|45562.5|45586.6|45566.6|45586.6|45566.6|45582.5|45562.5|0
1727749460000|2024-10-01 02:24:20|45584.1|45564.1|45586.6|45566.6|45586.6|45566.6|45584.1|45564.1|0
1727749470000|2024-10-01 02:24:30|45588.1|45568.1|45584.1|45564.1|45588.1|45568.1|45584.1|45564.1|1
1727749480000|2024-10-01 02:24:40|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|2
1727749490000|2024-10-01 02:24:50|45580|45560|45581.6|45561.6|45581.6|45561.6|45580|45560|1
1727749500000|2024-10-01 02:25:00|45582.5|45562.5|45584.1|45564.1|45584.1|45564.1|45582.5|45562.5|1
1727749510000|2024-10-01 02:25:10|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|0
1727749540000|2024-10-01 02:25:40|45581.6|45561.6|45586.6|45566.6|45586.6|45566.6|45581.6|45561.6|2
1727749550000|2024-10-01 02:25:50|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|1
1727749560000|2024-10-01 02:26:00|45591.2|45571.2|45593.1|45573.1|45594.7|45574.7|45591.2|45571.2|2
1727749590000|2024-10-01 02:26:30|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|1
1727749600000|2024-10-01 02:26:40|45595.6|45575.6|45591.6|45571.6|45595.6|45575.6|45591.6|45571.6|1
1727749610000|2024-10-01 02:26:50|45593.1|45573.1|45591.6|45571.6|45593.1|45573.1|45591.6|45571.6|2
1727749620000|2024-10-01 02:27:00|45589.1|45569.1|45587.6|45567.6|45589.1|45569.1|45587.6|45567.6|1
1727749660000|2024-10-01 02:27:40|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|1
1727749670000|2024-10-01 02:27:50|45585.6|45565.6|45585.6|45565.6|45586.6|45566.6|45583.1|45563.1|1
1727749680000|2024-10-01 02:28:00|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|1
1727749690000|2024-10-01 02:28:10|||||||||1
1727749700000|2024-10-01 02:28:20|45579.1|45559.1|45581.6|45561.6|45581.6|45561.6|45579.1|45559.1|0
1727749710000|2024-10-01 02:28:30|45580.6|45560.6|45576.6|45556.6|45580.6|45560.6|45576.6|45556.6|0
1727749720000|2024-10-01 02:28:40|||||||||3
1727749740000|2024-10-01 02:29:00|45575.6|45555.6|45571.6|45551.6|45575.6|45555.6|45571.6|45551.6|0
1727749750000|2024-10-01 02:29:10|45573.1|45553.1|45573.1|45553.1|45573.1|45553.1|45573.1|45553.1|1
1727749770000|2024-10-01 02:29:30|45574.1|45554.1|45576.6|45556.6|45576.6|45556.6|45574.1|45554.1|4
1727749780000|2024-10-01 02:29:40|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|0
1727749790000|2024-10-01 02:29:50|45575.6|45555.6|45576.6|45556.6|45576.6|45556.6|45575.6|45555.6|1
1727749800000|2024-10-01 02:30:00|45573.1|45553.1|45575.6|45555.6|45575.6|45555.6|45573.1|45553.1|7
1727749830000|2024-10-01 02:30:30|45573.1|45553.1|45570.1|45550.1|45573.1|45553.1|45570.1|45550.1|1
1727749840000|2024-10-01 02:30:40|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|1
1727749850000|2024-10-01 02:30:50|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|45569.1|45549.1|0
1727749860000|2024-10-01 02:31:00|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|0
1727749870000|2024-10-01 02:31:10|45570.1|45550.1|45569.1|45549.1|45570.1|45550.1|45569.1|45549.1|0
1727749900000|2024-10-01 02:31:40|45563.5|45543.5|45551.6|45531.6|45563.5|45543.5|45551.6|45531.6|2
1727749920000|2024-10-01 02:32:00|45550.1|45530.1|45553.1|45533.1|45553.1|45533.1|45548.1|45528.1|1
1727749930000|2024-10-01 02:32:10|45551.6|45531.6|45551.6|45531.6|45551.6|45531.6|45548.1|45528.1|5
1727749940000|2024-10-01 02:32:20|45544.1|45524.1|45535.7|45515.7|45544.1|45524.1|45535.7|45515.7|9
1727749950000|2024-10-01 02:32:30|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|0
1727749960000|2024-10-01 02:32:40|45538.7|45518.7|45538.2|45518.2|45539.7|45519.7|45538.2|45518.2|0
1727749970000|2024-10-01 02:32:50|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|45536.6|45516.6|1
1727749980000|2024-10-01 02:33:00|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|3
1727749990000|2024-10-01 02:33:10|45539.7|45519.7|45540.7|45520.7|45540.7|45520.7|45539.7|45519.7|0
1727750000000|2024-10-01 02:33:20|45538.2|45518.2|45543.2|45523.2|45543.2|45523.2|45538.2|45518.2|2
1727750010000|2024-10-01 02:33:30|||||||||3
1727750020000|2024-10-01 02:33:40|45543.7|45523.7|45545.7|45525.7|45545.7|45525.7|45543.7|45523.7|2
1727750030000|2024-10-01 02:33:50|45546.6|45526.6|45545.7|45525.7|45546.6|45526.6|45545.7|45525.7|0
1727750050000|2024-10-01 02:34:10|45547.2|45527.2|45548.2|45528.2|45548.2|45528.2|45545.7|45525.7|0
1727750060000|2024-10-01 02:34:20|45550.7|45530.7|45545.7|45525.7|45550.7|45530.7|45545.7|45525.7|0
1727750070000|2024-10-01 02:34:30|45547.2|45527.2|45548.2|45528.2|45548.2|45528.2|45545.7|45525.7|0
1727750080000|2024-10-01 02:34:40|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45549.7|45529.7|0
1727750090000|2024-10-01 02:34:50|45548.2|45528.2|45547.2|45527.2|45548.2|45528.2|45547.2|45527.2|1
1727750110000|2024-10-01 02:35:10|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|45544.1|45524.1|3
1727750120000|2024-10-01 02:35:20|45542.6|45522.6|45542.6|45522.6|45542.6|45522.6|45542.6|45522.6|0
1727750130000|2024-10-01 02:35:30|45541|45521|45530.7|45510.7|45541.6|45521.6|45530.7|45510.7|5
1727750140000|2024-10-01 02:35:40|45528.2|45508.2|45525.7|45505.7|45530.7|45510.7|45525.7|45505.7|3
1727750150000|2024-10-01 02:35:50|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|1
1727750170000|2024-10-01 02:36:10|45529.1|45509.1|45530.7|45510.7|45530.7|45510.7|45529.1|45509.1|1
1727750180000|2024-10-01 02:36:20|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|1
1727750190000|2024-10-01 02:36:30|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|1
1727750200000|2024-10-01 02:36:40|45525.7|45505.7|45528.2|45508.2|45528.2|45508.2|45525.7|45505.7|3
1727750210000|2024-10-01 02:36:50|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|1
1727750220000|2024-10-01 02:37:00|||||||||1
1727750230000|2024-10-01 02:37:10|||||||||1
1727750240000|2024-10-01 02:37:20|45523.2|45503.2|45518.2|45498.2|45523.2|45503.2|45518.2|45498.2|4
1727750250000|2024-10-01 02:37:30|45516.6|45496.6|45515.7|45495.7|45516.6|45496.6|45515.7|45495.7|4
1727750270000|2024-10-01 02:37:50|45514.1|45494.1|45515.7|45495.7|45515.7|45495.7|45513.2|45493.2|0
1727750280000|2024-10-01 02:38:00|45514.1|45494.1|45513.2|45493.2|45514.1|45494.1|45513.2|45493.2|1
1727750290000|2024-10-01 02:38:10|45511.6|45491.6|45504.1|45484.1|45511.6|45491.6|45504.1|45484.1|6
1727750310000|2024-10-01 02:38:30|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|0
1727750320000|2024-10-01 02:38:40|45504.7|45484.7|45503.2|45483.2|45505.7|45485.7|45503.2|45483.2|1
1727750330000|2024-10-01 02:38:50|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|45505.7|45485.7|0
1727750350000|2024-10-01 02:39:10|45507.2|45487.2|45513.2|45493.2|45513.2|45493.2|45507.2|45487.2|4
1727750360000|2024-10-01 02:39:20|45515.7|45495.7|45515.7|45495.7|45515.7|45495.7|45515.7|45495.7|2
1727750370000|2024-10-01 02:39:30|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|6
1727750380000|2024-10-01 02:39:40|45515.7|45495.7|45515.7|45495.7|45515.7|45495.7|45515.7|45495.7|1
1727750390000|2024-10-01 02:39:50|45516.6|45496.6|45518.2|45498.2|45518.2|45498.2|45516.6|45496.6|1
1727750400000|2024-10-01 02:40:00|45520.7|45500.7|45523.2|45503.2|45523.2|45503.2|45520.7|45500.7|1
1727750430000|2024-10-01 02:40:30|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|2
1727750440000|2024-10-01 02:40:40|45529.7|45509.7|45530.7|45510.7|45530.7|45510.7|45529.7|45509.7|0
1727750450000|2024-10-01 02:40:50|45535.7|45515.7|45538.2|45518.2|45538.2|45518.2|45535.7|45515.7|1
1727750460000|2024-10-01 02:41:00|45535.7|45515.7|45535.7|45515.7|45535.7|45515.7|45535.7|45515.7|0
1727750470000|2024-10-01 02:41:10|45537.2|45517.2|45535.7|45515.7|45540.7|45520.7|45535.7|45515.7|4
1727750480000|2024-10-01 02:41:20|45540.7|45520.7|45543.2|45523.2|45543.2|45523.2|45540.7|45520.7|0
1727750490000|2024-10-01 02:41:30|45544.7|45524.7|45544.7|45524.7|45544.7|45524.7|45544.7|45524.7|1
1727750500000|2024-10-01 02:41:40|45548.2|45528.2|45548.2|45528.2|45548.2|45528.2|45548.2|45528.2|0
1727750510000|2024-10-01 02:41:50|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|0
1727750520000|2024-10-01 02:42:00|45552.2|45532.2|45555.7|45535.7|45555.7|45535.7|45552.2|45532.2|3
1727750530000|2024-10-01 02:42:10|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|2
1727750540000|2024-10-01 02:42:20|45559.1|45539.1|45573.2|45553.2|45573.2|45553.2|45559.1|45539.1|5
1727750550000|2024-10-01 02:42:30|45575.7|45555.7|45575.7|45555.7|45575.7|45555.7|45575.7|45555.7|7
1727750560000|2024-10-01 02:42:40|45578.2|45558.2|45581.6|45561.6|45581.6|45561.6|45578.2|45558.2|6
1727750570000|2024-10-01 02:42:50|45583.2|45563.2|45588.2|45568.2|45588.2|45568.2|45583.2|45563.2|2
1727750580000|2024-10-01 02:43:00|45590.7|45570.7|45588.2|45568.2|45590.7|45570.7|45588.2|45568.2|4
1727750590000|2024-10-01 02:43:10|45589.7|45569.7|45588.2|45568.2|45589.7|45569.7|45588.2|45568.2|0
1727750600000|2024-10-01 02:43:20|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|1
1727750610000|2024-10-01 02:43:30|45589.1|45569.1|45588.2|45568.2|45590.7|45570.7|45588.2|45568.2|0
1727750620000|2024-10-01 02:43:40|45589.7|45569.7|45589.7|45569.7|45589.7|45569.7|45589.7|45569.7|2
1727750630000|2024-10-01 02:43:50|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|0
1727750640000|2024-10-01 02:44:00|45587.6|45567.6|45590.7|45570.7|45590.7|45570.7|45587.6|45567.6|3
1727750650000|2024-10-01 02:44:10|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|1
1727750660000|2024-10-01 02:44:20|45589.1|45569.1|45590.7|45570.7|45590.7|45570.7|45589.1|45569.1|0
1727750670000|2024-10-01 02:44:30|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|0
1727750680000|2024-10-01 02:44:40|45593.2|45573.2|45590.7|45570.7|45593.2|45573.2|45590.7|45570.7|1
1727750710000|2024-10-01 02:45:10|45591.6|45571.6|45600.7|45580.7|45602.2|45582.2|45591.6|45571.6|4
1727750720000|2024-10-01 02:45:20|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|1
1727750740000|2024-10-01 02:45:40|45605.7|45585.7|45608.2|45588.2|45608.2|45588.2|45605.7|45585.7|0
1727750750000|2024-10-01 02:45:50|45607.2|45587.2|45610.7|45590.7|45610.7|45590.7|45605.7|45585.7|1
1727750770000|2024-10-01 02:46:10|45613.2|45593.2|45618.2|45598.2|45618.2|45598.2|45613.2|45593.2|10
1727750790000|2024-10-01 02:46:30|45619.7|45599.7|45620.7|45600.7|45620.7|45600.7|45619.7|45599.7|0
1727750800000|2024-10-01 02:46:40|45624.7|45604.7|45627.2|45607.2|45627.2|45607.2|45624.7|45604.7|0
1727750810000|2024-10-01 02:46:50|45629.7|45609.7|45629.7|45609.7|45629.7|45609.7|45629.7|45609.7|1
1727750820000|2024-10-01 02:47:00|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45624.1|45604.1|6
1727750840000|2024-10-01 02:47:20|45624.1|45604.1|45620.7|45600.7|45624.1|45604.1|45620.7|45600.7|1
1727750850000|2024-10-01 02:47:30|45621.6|45601.6|45625.7|45605.7|45625.7|45605.7|45621.6|45601.6|2
1727750870000|2024-10-01 02:47:50|45624.7|45604.7|45622.2|45602.2|45625.7|45605.7|45622.2|45602.2|2
1727750880000|2024-10-01 02:48:00|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|1
1727750890000|2024-10-01 02:48:10|45621.6|45601.6|45620.7|45600.7|45621.6|45601.6|45620.7|45600.7|6
1727750900000|2024-10-01 02:48:20|45618.2|45598.2|45620.7|45600.7|45622.2|45602.2|45618.2|45598.2|1
1727750910000|2024-10-01 02:48:30|45622.2|45602.2|45618.2|45598.2|45623.2|45603.2|45618.2|45598.2|0
1727750920000|2024-10-01 02:48:40|45620.7|45600.7|45621.6|45601.6|45621.6|45601.6|45620.7|45600.7|2
1727750930000|2024-10-01 02:48:50|45623.2|45603.2|45620.7|45600.7|45623.2|45603.2|45620.7|45600.7|0
1727750940000|2024-10-01 02:49:00|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|0
1727750950000|2024-10-01 02:49:10|||||||||1
1727750960000|2024-10-01 02:49:20|45625.7|45605.7|45625.7|45605.7|45627.2|45607.2|45625.7|45605.7|1
1727750990000|2024-10-01 02:49:50|45626.6|45606.6|45628.2|45608.2|45628.2|45608.2|45626.6|45606.6|1
1727751000000|2024-10-01 02:50:00|45630.7|45610.7|45638.2|45618.2|45638.2|45618.2|45630.7|45610.7|5
1727751010000|2024-10-01 02:50:10|45640.7|45620.7|45643.2|45623.2|45643.2|45623.2|45640.7|45620.7|1
1727751030000|2024-10-01 02:50:30|45642.2|45622.2|45638.2|45618.2|45642.2|45622.2|45635.7|45615.7|2
1727751040000|2024-10-01 02:50:40|45637.2|45617.2|45628.2|45608.2|45637.2|45617.2|45628.2|45608.2|4
1727751060000|2024-10-01 02:51:00|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|0
1727751080000|2024-10-01 02:51:20|45618.2|45598.2|45615.7|45595.7|45618.2|45598.2|45615.7|45595.7|5
1727751090000|2024-10-01 02:51:30|45611.6|45591.6|45603.2|45583.2|45611.6|45591.6|45603.2|45583.2|1
1727751100000|2024-10-01 02:51:40|45602.2|45582.2|45598.2|45578.2|45602.2|45582.2|45598.2|45578.2|4
1727751110000|2024-10-01 02:51:50|45595.7|45575.7|45593.2|45573.2|45595.7|45575.7|45593.2|45573.2|3
1727751120000|2024-10-01 02:52:00|45591.6|45571.6|45590.7|45570.7|45593.2|45573.2|45590.7|45570.7|2
1727751130000|2024-10-01 02:52:10|45593.2|45573.2|45593.2|45573.2|45593.2|45573.2|45593.2|45573.2|1
1727751140000|2024-10-01 02:52:20|45600.7|45580.7|45600.7|45580.7|45603.2|45583.2|45600.7|45580.7|8
1727751150000|2024-10-01 02:52:30|45603.2|45583.2|45602.2|45582.2|45603.2|45583.2|45600.7|45580.7|3
1727751160000|2024-10-01 02:52:40|45603.2|45583.2|45600.7|45580.7|45604.1|45584.1|45600.7|45580.7|0
1727751190000|2024-10-01 02:53:10|||||||||1
1727751210000|2024-10-01 02:53:30|45599.1|45579.1|45598.2|45578.2|45599.1|45579.1|45598.2|45578.2|0
1727751230000|2024-10-01 02:53:50|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|3
1727751240000|2024-10-01 02:54:00|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|45600.7|45580.7|1
1727751250000|2024-10-01 02:54:10|45605.7|45585.7|45603.2|45583.2|45605.7|45585.7|45603.2|45583.2|3
1727751260000|2024-10-01 02:54:20|45605.7|45585.7|45608.2|45588.2|45608.2|45588.2|45605.7|45585.7|0
1727751270000|2024-10-01 02:54:30|45605.7|45585.7|45608.8|45588.8|45608.8|45588.8|45605.7|45585.7|2
1727751280000|2024-10-01 02:54:40|45608.2|45588.2|45603.2|45583.2|45608.2|45588.2|45603.2|45583.2|3
1727751300000|2024-10-01 02:55:00|45601.6|45581.6|45600.7|45580.7|45603.2|45583.2|45600.7|45580.7|2
1727751310000|2024-10-01 02:55:10|45599.7|45579.7|45598.2|45578.2|45599.7|45579.7|45598.2|45578.2|0
1727751320000|2024-10-01 02:55:20|45599.7|45579.7|45600.7|45580.7|45600.7|45580.7|45599.7|45579.7|0
1727751330000|2024-10-01 02:55:30|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|1
1727751340000|2024-10-01 02:55:40|45595.7|45575.7|45597.2|45577.2|45597.2|45577.2|45595.7|45575.7|0
1727751350000|2024-10-01 02:55:50|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|0
1727751360000|2024-10-01 02:56:00|45596.6|45576.6|45598.2|45578.2|45598.2|45578.2|45595.7|45575.7|2
1727751370000|2024-10-01 02:56:10|45597.2|45577.2|45595.7|45575.7|45598.2|45578.2|45595.7|45575.7|0
1727751380000|2024-10-01 02:56:20|45596.6|45576.6|45589.1|45569.1|45598.2|45578.2|45589.1|45569.1|3
1727751390000|2024-10-01 02:56:30|45587.6|45567.6|45582.2|45562.2|45587.6|45567.6|45580.7|45560.7|0
1727751400000|2024-10-01 02:56:40|45584.7|45564.7|45585.7|45565.7|45585.7|45565.7|45584.7|45564.7|0
1727751420000|2024-10-01 02:57:00|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|45588.2|45568.2|0
1727751460000|2024-10-01 02:57:40|45589.7|45569.7|45589.7|45569.7|45590.7|45570.7|45589.7|45569.7|4
1727751470000|2024-10-01 02:57:50|45590.7|45570.7|45585.7|45565.7|45590.7|45570.7|45585.7|45565.7|0
1727751500000|2024-10-01 02:58:20|45588.2|45568.2|45590.7|45570.7|45590.7|45570.7|45588.2|45568.2|0
1727751510000|2024-10-01 02:58:30|45588.8|45568.8|45585.7|45565.7|45588.8|45568.8|45585.7|45565.7|0
1727751520000|2024-10-01 02:58:40|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|2
1727751550000|2024-10-01 02:59:10|45589.7|45569.7|45590.7|45570.7|45590.7|45570.7|45589.7|45569.7|0
1727751590000|2024-10-01 02:59:50|45589.1|45569.1|45590.7|45570.7|45590.7|45570.7|45589.1|45569.1|0
1727751620000|2024-10-01 03:00:20|||||||||2
1727751640000|2024-10-01 03:00:40|45592.2|45572.2|45589.1|45569.1|45594.1|45574.1|45589.1|45569.1|6
1727751650000|2024-10-01 03:00:50|45588.2|45568.2|45579.1|45559.1|45588.2|45568.2|45576.6|45556.6|2
1727751660000|2024-10-01 03:01:00|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|0
1727751680000|2024-10-01 03:01:20|45578.2|45558.2|45575.7|45555.7|45578.2|45558.2|45575.7|45555.7|1
1727751690000|2024-10-01 03:01:30|45574.1|45554.1|45560.7|45540.7|45574.1|45554.1|45560.7|45540.7|1
1727751700000|2024-10-01 03:01:40|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|3
1727751710000|2024-10-01 03:01:50|45557.2|45537.2|45549.7|45529.7|45557.2|45537.2|45549.7|45529.7|5
1727751720000|2024-10-01 03:02:00|45550.7|45530.7|45548.2|45528.2|45550.7|45530.7|45548.2|45528.2|0
1727751730000|2024-10-01 03:02:10|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|1
1727751750000|2024-10-01 03:02:30|45548.2|45528.2|45535.7|45515.7|45548.2|45528.2|45535.7|45515.7|3
1727751770000|2024-10-01 03:02:50|45533.2|45513.2|45535.7|45515.7|45538.2|45518.2|45533.2|45513.2|1
1727751790000|2024-10-01 03:03:10|45536.6|45516.6|45535.7|45515.7|45538.2|45518.2|45535.7|45515.7|0
1727751800000|2024-10-01 03:03:20|45540.7|45520.7|45545.7|45525.7|45545.7|45525.7|45540.7|45520.7|1
1727751830000|2024-10-01 03:03:50|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|0
1727751840000|2024-10-01 03:04:00|45548.2|45528.2|45545.7|45525.7|45548.2|45528.2|45545.7|45525.7|3
1727751850000|2024-10-01 03:04:10|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|45546.6|45526.6|1
1727751870000|2024-10-01 03:04:30|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|0
1727751880000|2024-10-01 03:04:40|45544.2|45524.2|45548.2|45528.2|45548.2|45528.2|45544.2|45524.2|0
1727751890000|2024-10-01 03:04:50|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|3
1727751950000|2024-10-01 03:05:50|45552.2|45532.2|45552.2|45532.2|45552.2|45532.2|45552.2|45532.2|0
1727751960000|2024-10-01 03:06:00|45553.2|45533.2|45553.2|45533.2|45553.2|45533.2|45553.2|45533.2|0
1727751970000|2024-10-01 03:06:10|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|45554.7|45534.7|0
1727751980000|2024-10-01 03:06:20|45553.8|45533.8|45552.2|45532.2|45554.7|45534.7|45552.2|45532.2|1
1727751990000|2024-10-01 03:06:30|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|45550.7|45530.7|2
1727752020000|2024-10-01 03:07:00|45549.2|45529.2|45548.2|45528.2|45549.2|45529.2|45548.2|45528.2|0
1727752030000|2024-10-01 03:07:10|45547.2|45527.2|45545.7|45525.7|45547.2|45527.2|45545.7|45525.7|1
1727752040000|2024-10-01 03:07:20|45543.2|45523.2|45540.7|45520.7|45543.2|45523.2|45539.2|45519.2|1
1727752060000|2024-10-01 03:07:40|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|0
1727752070000|2024-10-01 03:07:50|45540.7|45520.7|45535.7|45515.7|45540.7|45520.7|45535.7|45515.7|0
1727752090000|2024-10-01 03:08:10|45536.7|45516.7|45540.7|45520.7|45540.7|45520.7|45536.7|45516.7|0
1727752100000|2024-10-01 03:08:20|45539.2|45519.2|45535.7|45515.7|45539.2|45519.2|45535.7|45515.7|1
1727752110000|2024-10-01 03:08:30|45531.7|45511.7|45533.2|45513.2|45533.2|45513.2|45530.7|45510.7|3
1727752130000|2024-10-01 03:08:50|45534.2|45514.2|45533.2|45513.2|45535.7|45515.7|45533.2|45513.2|3
1727752140000|2024-10-01 03:09:00|45530.7|45510.7|45536.7|45516.7|45536.7|45516.7|45530.7|45510.7|2
1727752150000|2024-10-01 03:09:10|45539.2|45519.2|45541.7|45521.7|45541.7|45521.7|45539.2|45519.2|1
1727752160000|2024-10-01 03:09:20|45543.2|45523.2|45543.2|45523.2|45543.2|45523.2|45543.2|45523.2|0
1727752170000|2024-10-01 03:09:30|45544.7|45524.7|45545.7|45525.7|45545.7|45525.7|45544.7|45524.7|0
1727752190000|2024-10-01 03:09:50|45541.7|45521.7|45541.7|45521.7|45541.7|45521.7|45541.7|45521.7|0
1727752200000|2024-10-01 03:10:00|45544.2|45524.2|45541.7|45521.7|45546.7|45526.7|45541.7|45521.7|0
1727752210000|2024-10-01 03:10:10|45543.2|45523.2|45544.2|45524.2|45544.2|45524.2|45541.7|45521.7|10
1727752220000|2024-10-01 03:10:20|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|45546.7|45526.7|1
1727752240000|2024-10-01 03:10:40|45549.2|45529.2|45551.7|45531.7|45551.7|45531.7|45549.2|45529.2|0
1727752250000|2024-10-01 03:10:50|45554.2|45534.2|45554.2|45534.2|45554.2|45534.2|45554.2|45534.2|0
1727752260000|2024-10-01 03:11:00|45551.7|45531.7|45554.2|45534.2|45554.2|45534.2|45551.7|45531.7|1
1727752280000|2024-10-01 03:11:20|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|0
1727752290000|2024-10-01 03:11:30|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|1
1727752300000|2024-10-01 03:11:40|45557.6|45537.6|45556.7|45536.7|45559.2|45539.2|45556.7|45536.7|2
1727752320000|2024-10-01 03:12:00|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|45558.2|45538.2|0
1727752330000|2024-10-01 03:12:10|45559.2|45539.2|45556.7|45536.7|45559.2|45539.2|45556.7|45536.7|1
1727752370000|2024-10-01 03:12:50|45555.1|45535.1|45559.2|45539.2|45559.2|45539.2|45554.2|45534.2|1
1727752380000|2024-10-01 03:13:00|45558.2|45538.2|45554.2|45534.2|45558.2|45538.2|45554.2|45534.2|1
1727752400000|2024-10-01 03:13:20|45552.6|45532.6|45551.7|45531.7|45552.6|45532.6|45551.7|45531.7|1
1727752450000|2024-10-01 03:14:10|45554.2|45534.2|45551.7|45531.7|45554.2|45534.2|45551.7|45531.7|1
1727752460000|2024-10-01 03:14:20|45550.7|45530.7|45551.7|45531.7|45551.7|45531.7|45550.7|45530.7|0
1727752480000|2024-10-01 03:14:40|45549.2|45529.2|45549.2|45529.2|45549.2|45529.2|45549.2|45529.2|4
1727752490000|2024-10-01 03:14:50|45550.7|45530.7|45551.7|45531.7|45551.7|45531.7|45550.7|45530.7|1
1727752500000|2024-10-01 03:15:00|45553.2|45533.2|45554.2|45534.2|45554.2|45534.2|45552.6|45532.6|0
1727752510000|2024-10-01 03:15:10|45551.7|45531.7|45551.7|45531.7|45551.7|45531.7|45551.7|45531.7|0
1727752520000|2024-10-01 03:15:20|45549.2|45529.2|45554.2|45534.2|45554.2|45534.2|45549.2|45529.2|2
1727752530000|2024-10-01 03:15:30|45556.7|45536.7|45554.2|45534.2|45556.7|45536.7|45554.2|45534.2|0
1727752550000|2024-10-01 03:15:50|45556.7|45536.7|45549.2|45529.2|45556.7|45536.7|45549.2|45529.2|1
1727752560000|2024-10-01 03:16:00|||||||||3
1727752570000|2024-10-01 03:16:10|45547.6|45527.6|45546.7|45526.7|45547.6|45527.6|45546.7|45526.7|0
1727752590000|2024-10-01 03:16:30|45545.7|45525.7|45541.7|45521.7|45545.7|45525.7|45541.7|45521.7|4
1727752600000|2024-10-01 03:16:40|45540.1|45520.1|45552.6|45532.6|45552.6|45532.6|45537.6|45517.6|16
1727752610000|2024-10-01 03:16:50|45551.7|45531.7|45550.1|45530.1|45551.7|45531.7|45550.1|45530.1|1
1727752640000|2024-10-01 03:17:20|45549.2|45529.2|45554.2|45534.2|45554.2|45534.2|45549.2|45529.2|0
1727752650000|2024-10-01 03:17:30|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|2
1727752670000|2024-10-01 03:17:50|45561.7|45541.7|45567.6|45547.6|45567.6|45547.6|45561.7|45541.7|4
1727752680000|2024-10-01 03:18:00|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|3
1727752710000|2024-10-01 03:18:30|45571.7|45551.7|45570.1|45550.1|45571.7|45551.7|45570.1|45550.1|8
1727752720000|2024-10-01 03:18:40|45570.7|45550.7|45571.7|45551.7|45571.7|45551.7|45566.7|45546.7|2
1727752740000|2024-10-01 03:19:00|45566.7|45546.7|45566.7|45546.7|45566.7|45546.7|45566.7|45546.7|0
1727752760000|2024-10-01 03:19:20|45565.7|45545.7|45564.2|45544.2|45565.7|45545.7|45564.2|45544.2|0
1727752770000|2024-10-01 03:19:30|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|45561.7|45541.7|0
1727752790000|2024-10-01 03:19:50|45562.6|45542.6|45565.1|45545.1|45565.7|45545.7|45562.6|45542.6|0
1727752800000|2024-10-01 03:20:00|45564.2|45544.2|45561.7|45541.7|45564.2|45544.2|45561.7|45541.7|2
1727752810000|2024-10-01 03:20:10|45562.6|45542.6|45559.2|45539.2|45564.2|45544.2|45559.2|45539.2|2
1727752820000|2024-10-01 03:20:20|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|1
1727752840000|2024-10-01 03:20:40|45559.2|45539.2|45559.2|45539.2|45559.2|45539.2|45559.2|45539.2|4
1727752850000|2024-10-01 03:20:50|45559.8|45539.8|45556.7|45536.7|45561.7|45541.7|45556.7|45536.7|0
1727752860000|2024-10-01 03:21:00|45558.2|45538.2|45556.7|45536.7|45561.7|45541.7|45556.7|45536.7|0
1727752880000|2024-10-01 03:21:20|45553.6|45533.6|45549.2|45529.2|45553.6|45533.6|45549.2|45529.2|1
1727752890000|2024-10-01 03:21:30|45546.7|45526.7|45541.7|45521.7|45546.7|45526.7|45541.7|45521.7|1
1727752900000|2024-10-01 03:21:40|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|1
1727752910000|2024-10-01 03:21:50|||||||||1
1727752920000|2024-10-01 03:22:00|45539.2|45519.2|45536.7|45516.7|45539.2|45519.2|45536.7|45516.7|1
1727752930000|2024-10-01 03:22:10|45535.1|45515.1|45532.6|45512.6|45535.1|45515.1|45532.6|45512.6|4
1727752940000|2024-10-01 03:22:20|45530.1|45510.1|45524.2|45504.2|45530.1|45510.1|45524.2|45504.2|3
1727752950000|2024-10-01 03:22:30|45526.7|45506.7|45526.7|45506.7|45526.7|45506.7|45526.7|45506.7|0
1727752970000|2024-10-01 03:22:50|45529.2|45509.2|45531.7|45511.7|45531.7|45511.7|45529.2|45509.2|0
1727752980000|2024-10-01 03:23:00|45534.2|45514.2|45539.2|45519.2|45539.2|45519.2|45534.2|45514.2|0
1727753000000|2024-10-01 03:23:20|45541.7|45521.7|45536.7|45516.7|45541.7|45521.7|45536.7|45516.7|3
1727753010000|2024-10-01 03:23:30|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|0
1727753020000|2024-10-01 03:23:40|45535.1|45515.1|45531.7|45511.7|45536.7|45516.7|45531.7|45511.7|3
1727753030000|2024-10-01 03:23:50|45533.2|45513.2|45531.7|45511.7|45534.2|45514.2|45531.7|45511.7|2
1727753040000|2024-10-01 03:24:00|45530.1|45510.1|45531.7|45511.7|45531.7|45511.7|45530.1|45510.1|2
1727753050000|2024-10-01 03:24:10|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|0
1727753060000|2024-10-01 03:24:20|45534.2|45514.2|45535.1|45515.1|45535.1|45515.1|45532.6|45512.6|1
1727753070000|2024-10-01 03:24:30|45533.6|45513.6|45530.1|45510.1|45533.6|45513.6|45530.1|45510.1|0
1727753080000|2024-10-01 03:24:40|45528.6|45508.6|45522.6|45502.6|45528.6|45508.6|45522.6|45502.6|1
1727753090000|2024-10-01 03:24:50|45520.1|45500.1|45518.6|45498.6|45520.1|45500.1|45518.6|45498.6|4
1727753100000|2024-10-01 03:25:00|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|45515.1|45495.1|1
1727753120000|2024-10-01 03:25:20|45519.2|45499.2|45525.1|45505.1|45525.1|45505.1|45519.2|45499.2|4
1727753130000|2024-10-01 03:25:30|45526.7|45506.7|45530.1|45510.1|45530.1|45510.1|45525.1|45505.1|2
1727753140000|2024-10-01 03:25:40|||||||||1
1727753150000|2024-10-01 03:25:50|45529.2|45509.2|45529.2|45509.2|45529.2|45509.2|45529.2|45509.2|0
1727753160000|2024-10-01 03:26:00|45520.1|45500.1|45505.1|45485.1|45520.1|45500.1|45505.1|45485.1|12
1727753170000|2024-10-01 03:26:10|45503.6|45483.6|45513.6|45493.6|45513.6|45493.6|45502.6|45482.6|3
1727753190000|2024-10-01 03:26:30|45516.1|45496.1|45513.6|45493.6|45518.6|45498.6|45513.6|45493.6|3
1727753200000|2024-10-01 03:26:40|45512|45492|45513.6|45493.6|45513.6|45493.6|45508.6|45488.6|4
1727753210000|2024-10-01 03:26:50|45511.1|45491.1|45511.1|45491.1|45512.6|45492.6|45511.1|45491.1|3
1727753220000|2024-10-01 03:27:00|45513.6|45493.6|45508.6|45488.6|45513.6|45493.6|45508.6|45488.6|1
1727753230000|2024-10-01 03:27:10|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|0
1727753240000|2024-10-01 03:27:20|45511.1|45491.1|45513.6|45493.6|45513.6|45493.6|45511.1|45491.1|0
1727753250000|2024-10-01 03:27:30|45518.6|45498.6|45518.6|45498.6|45518.6|45498.6|45516.1|45496.1|10
1727753260000|2024-10-01 03:27:40|45521.7|45501.7|45528.6|45508.6|45528.6|45508.6|45521.7|45501.7|5
1727753270000|2024-10-01 03:27:50|45527.6|45507.6|45530.1|45510.1|45530.1|45510.1|45527.6|45507.6|1
1727753280000|2024-10-01 03:28:00|45528.6|45508.6|45527.6|45507.6|45528.6|45508.6|45527.6|45507.6|0
1727753290000|2024-10-01 03:28:10|||||||||2
1727753300000|2024-10-01 03:28:20|||||||||2
1727753330000|2024-10-01 03:28:50|45525.1|45505.1|45532.6|45512.6|45532.6|45512.6|45525.1|45505.1|0
1727753360000|2024-10-01 03:29:20|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|45537.6|45517.6|4
1727753370000|2024-10-01 03:29:30|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|2
1727753390000|2024-10-01 03:29:50|45531.1|45511.1|45530.1|45510.1|45532.6|45512.6|45527.6|45507.6|4
1727753400000|2024-10-01 03:30:00|45531.1|45511.1|45532.6|45512.6|45532.6|45512.6|45531.1|45511.1|0
1727753410000|2024-10-01 03:30:10|45535.1|45515.1|45535.1|45515.1|45535.1|45515.1|45535.1|45515.1|0
1727753420000|2024-10-01 03:30:20|45521.1|45501.1|45518.6|45498.6|45521.1|45501.1|45515.1|45495.1|11
1727753430000|2024-10-01 03:30:30|||||||||1
1727753440000|2024-10-01 03:30:40|45516.1|45496.1|45516.1|45496.1|45516.1|45496.1|45516.1|45496.1|2
1727753450000|2024-10-01 03:30:50|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|45513.6|45493.6|0
1727753460000|2024-10-01 03:31:00|45511.1|45491.1|45502.1|45482.1|45511.1|45491.1|45502.1|45482.1|5
1727753470000|2024-10-01 03:31:10|45504.6|45484.6|45499.6|45479.6|45504.6|45484.6|45499.6|45479.6|10
1727753480000|2024-10-01 03:31:20|45501.1|45481.1|45492.6|45472.6|45501.1|45481.1|45491.1|45471.1|4
1727753490000|2024-10-01 03:31:30|45493.6|45473.6|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|2
1727753500000|2024-10-01 03:31:40|45498.6|45478.6|45499.6|45479.6|45499.6|45479.6|45498.6|45478.6|4
1727753510000|2024-10-01 03:31:50|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|1
1727753520000|2024-10-01 03:32:00|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|3
1727753530000|2024-10-01 03:32:10|45501.1|45481.1|45504.6|45484.6|45504.6|45484.6|45501.1|45481.1|4
1727753540000|2024-10-01 03:32:20|45503|45483|45504.6|45484.6|45504.6|45484.6|45503|45483|3
1727753550000|2024-10-01 03:32:30|45506.1|45486.1|45506.1|45486.1|45506.1|45486.1|45504.6|45484.6|2
1727753560000|2024-10-01 03:32:40|45507.6|45487.6|45513.6|45493.6|45515.1|45495.1|45507.6|45487.6|1
1727753580000|2024-10-01 03:33:00|||||||||1
1727753590000|2024-10-01 03:33:10|45512.1|45492.1|45513.6|45493.6|45513.6|45493.6|45512.1|45492.1|0
1727753600000|2024-10-01 03:33:20|45512.1|45492.1|45512.1|45492.1|45512.1|45492.1|45512.1|45492.1|0
1727753610000|2024-10-01 03:33:30|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|1
1727753640000|2024-10-01 03:34:00|45508.6|45488.6|45511.1|45491.1|45511.1|45491.1|45507.6|45487.6|0
1727753660000|2024-10-01 03:34:20|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|0
1727753670000|2024-10-01 03:34:30|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|0
1727753680000|2024-10-01 03:34:40|45512.6|45492.6|45512.6|45492.6|45514.2|45494.2|45512.6|45492.6|2
1727753710000|2024-10-01 03:35:10|45511.1|45491.1|45507.1|45487.1|45511.1|45491.1|45507.1|45487.1|0
1727753730000|2024-10-01 03:35:30|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|45505.5|45485.5|1
1727753750000|2024-10-01 03:35:50|45507.1|45487.1|45504.6|45484.6|45507.1|45487.1|45502.1|45482.1|1
1727753760000|2024-10-01 03:36:00|45506.1|45486.1|45511.1|45491.1|45511.1|45491.1|45506.1|45486.1|0
1727753770000|2024-10-01 03:36:10|45514.6|45494.6|45509|45489|45517.7|45497.7|45509|45489|6
1727753780000|2024-10-01 03:36:20|45508|45488|45508|45488|45508|45488|45508|45488|3
1727753790000|2024-10-01 03:36:30|45510.5|45490.5|45517.1|45497.1|45517.1|45497.1|45509|45489|5
1727753800000|2024-10-01 03:36:40|45518.6|45498.6|45524.6|45504.6|45524.6|45504.6|45518.6|45498.6|2
1727753810000|2024-10-01 03:36:50|45522.1|45502.1|45519.6|45499.6|45522.1|45502.1|45518.6|45498.6|4
1727753820000|2024-10-01 03:37:00|45521.1|45501.1|45519.6|45499.6|45521.1|45501.1|45519.6|45499.6|3
1727753830000|2024-10-01 03:37:10|45518|45498|45508|45488|45518|45498|45508|45488|2
1727753840000|2024-10-01 03:37:20|45506.5|45486.5|45499.9|45479.9|45506.5|45486.5|45499.9|45479.9|3
1727753850000|2024-10-01 03:37:30|45497.1|45477.1|45495.5|45475.5|45499.6|45479.6|45495.5|45475.5|3
1727753880000|2024-10-01 03:38:00|45494|45474|45480.5|45460.5|45494|45474|45480.5|45460.5|14
1727753890000|2024-10-01 03:38:10|45479|45459|45474.6|45454.6|45479|45459|45474.6|45454.6|4
1727753900000|2024-10-01 03:38:20|45473|45453|45465.5|45445.5|45473|45453|45465.5|45445.5|8
1727753910000|2024-10-01 03:38:30|45467.1|45447.1|45470.5|45450.5|45470.5|45450.5|45467.1|45447.1|1
1727753920000|2024-10-01 03:38:40|45472.1|45452.1|45467.1|45447.1|45472.1|45452.1|45467.1|45447.1|6
1727753930000|2024-10-01 03:38:50|45461.5|45441.5|45460.5|45440.5|45461.5|45441.5|45455.5|45435.5|19
1727753940000|2024-10-01 03:39:00|45457.1|45437.1|45457.1|45437.1|45460.5|45440.5|45457.1|45437.1|1
1727753950000|2024-10-01 03:39:10|45459.6|45439.6|45460.5|45440.5|45460.5|45440.5|45457.1|45437.1|7
1727753960000|2024-10-01 03:39:20|||||||||2
1727753970000|2024-10-01 03:39:30|||||||||2
1727753980000|2024-10-01 03:39:40|45462.1|45442.1|45460.5|45440.5|45462.1|45442.1|45460.5|45440.5|2
1727753990000|2024-10-01 03:39:50|45462.1|45442.1|45464.6|45444.6|45464.6|45444.6|45462.1|45442.1|0
1727754000000|2024-10-01 03:40:00|45463|45443|45464.6|45444.6|45464.6|45444.6|45462.1|45442.1|2
1727754010000|2024-10-01 03:40:10|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|0
1727754020000|2024-10-01 03:40:20|45464.6|45444.6|45464.6|45444.6|45464.6|45444.6|45461.1|45441.1|4
1727754030000|2024-10-01 03:40:30|45462.7|45442.7|45466.1|45446.1|45466.1|45446.1|45462.7|45442.7|0
1727754040000|2024-10-01 03:40:40|||||||||2
1727754050000|2024-10-01 03:40:50|45467.7|45447.7|45470.2|45450.2|45470.2|45450.2|45467.7|45447.7|0
1727754060000|2024-10-01 03:41:00|45466.1|45446.1|45466.1|45446.1|45469.6|45449.6|45466.1|45446.1|5
1727754070000|2024-10-01 03:41:10|45469.6|45449.6|45472.1|45452.1|45472.1|45452.1|45468.6|45448.6|3
1727754080000|2024-10-01 03:41:20|||||||||2
1727754100000|2024-10-01 03:41:40|45474.6|45454.6|45476.1|45456.1|45476.1|45456.1|45474.6|45454.6|1
1727754110000|2024-10-01 03:41:50|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|0
1727754120000|2024-10-01 03:42:00|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|1
1727754130000|2024-10-01 03:42:10|45481.7|45461.7|45485.2|45465.2|45485.2|45465.2|45481.7|45461.7|2
1727754140000|2024-10-01 03:42:20|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|45487.7|45467.7|0
1727754150000|2024-10-01 03:42:30|45488.6|45468.6|45491.1|45471.1|45492.7|45472.7|45488.6|45468.6|12
1727754160000|2024-10-01 03:42:40|45492.7|45472.7|45492.7|45472.7|45492.7|45472.7|45492.7|45472.7|0
1727754170000|2024-10-01 03:42:50|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|0
1727754180000|2024-10-01 03:43:00|45492.7|45472.7|45488.6|45468.6|45492.7|45472.7|45488.6|45468.6|1
1727754210000|2024-10-01 03:43:30|45484|45464|45482.4|45462.4|45484|45464|45481.5|45461.5|2
1727754220000|2024-10-01 03:43:40|45479.9|45459.9|45479.9|45459.9|45479.9|45459.9|45478.4|45458.4|1
1727754230000|2024-10-01 03:43:50|45482.4|45462.4|45479.9|45459.9|45482.4|45462.4|45479.9|45459.9|2
1727754240000|2024-10-01 03:44:00|45481.5|45461.5|45486.5|45466.5|45486.5|45466.5|45481.5|45461.5|5
1727754250000|2024-10-01 03:44:10|45487.4|45467.4|45483.4|45463.4|45487.4|45467.4|45483.4|45463.4|0
1727754260000|2024-10-01 03:44:20|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|0
1727754270000|2024-10-01 03:44:30|45484.9|45464.9|45487.4|45467.4|45487.4|45467.4|45484.9|45464.9|0
1727754290000|2024-10-01 03:44:50|45489|45469|45496.9|45476.9|45496.9|45476.9|45489|45469|1
1727754300000|2024-10-01 03:45:00|45495.9|45475.9|45494.9|45474.9|45497.4|45477.4|45494.9|45474.9|0
1727754310000|2024-10-01 03:45:10|||||||||1
1727754320000|2024-10-01 03:45:20|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|1
1727754330000|2024-10-01 03:45:30|45498.4|45478.4|45498.4|45478.4|45498.4|45478.4|45498.4|45478.4|1
1727754340000|2024-10-01 03:45:40|45495.9|45475.9|45498.4|45478.4|45498.4|45478.4|45495.9|45475.9|0
1727754350000|2024-10-01 03:45:50|45495.9|45475.9|45498.4|45478.4|45498.4|45478.4|45495.9|45475.9|0
1727754360000|2024-10-01 03:46:00|45495.9|45475.9|45492.4|45472.4|45495.9|45475.9|45492.4|45472.4|2
1727754370000|2024-10-01 03:46:10|45494.9|45474.9|45497.4|45477.4|45497.4|45477.4|45494.9|45474.9|0
1727754380000|2024-10-01 03:46:20|45499|45479|45499|45479|45499|45479|45499|45479|2
1727754400000|2024-10-01 03:46:40|45502.4|45482.4|45503.4|45483.4|45503.4|45483.4|45502.4|45482.4|2
1727754410000|2024-10-01 03:46:50|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|3
1727754420000|2024-10-01 03:47:00|45504.4|45484.4|45503.4|45483.4|45506.9|45486.9|45503.4|45483.4|1
1727754430000|2024-10-01 03:47:10|45502.4|45482.4|45499.9|45479.9|45503.4|45483.4|45499.9|45479.9|2
1727754440000|2024-10-01 03:47:20|45503.4|45483.4|45508.4|45488.4|45508.4|45488.4|45503.4|45483.4|5
1727754450000|2024-10-01 03:47:30|45510.9|45490.9|45513.4|45493.4|45518.4|45498.4|45509.9|45489.9|16
1727754460000|2024-10-01 03:47:40|45515.9|45495.9|45513.4|45493.4|45515.9|45495.9|45513.4|45493.4|2
1727754470000|2024-10-01 03:47:50|45515.9|45495.9|45526.5|45506.5|45526.5|45506.5|45515.9|45495.9|3
1727754480000|2024-10-01 03:48:00|45523.4|45503.4|45523.4|45503.4|45524.9|45504.9|45523.4|45503.4|1
1727754490000|2024-10-01 03:48:10|45527.4|45507.4|45527.4|45507.4|45527.4|45507.4|45527.4|45507.4|0
1727754500000|2024-10-01 03:48:20|45524.9|45504.9|45528.4|45508.4|45528.4|45508.4|45524.9|45504.9|1
1727754510000|2024-10-01 03:48:30|45538.4|45518.4|45538.4|45518.4|45539.9|45519.9|45537.4|45517.4|10
1727754520000|2024-10-01 03:48:40|45539.9|45519.9|45539.9|45519.9|45539.9|45519.9|45538.4|45518.4|1
1727754530000|2024-10-01 03:48:50|45538.4|45518.4|45535.9|45515.9|45538.4|45518.4|45535.9|45515.9|0
1727754540000|2024-10-01 03:49:00|45533.4|45513.4|45534|45514|45534|45514|45532.4|45512.4|2
1727754550000|2024-10-01 03:49:10|45534.9|45514.9|45532.5|45512.5|45534.9|45514.9|45530|45510|0
1727754560000|2024-10-01 03:49:20|45530|45510|45532.5|45512.5|45532.5|45512.5|45530|45510|1
1727754570000|2024-10-01 03:49:30|45535|45515|45535|45515|45535|45515|45535|45515|0
1727754580000|2024-10-01 03:49:40|45540|45520|45552.5|45532.5|45552.5|45532.5|45540|45520|12
1727754590000|2024-10-01 03:49:50|45550|45530|45550|45530|45550|45530|45550|45530|2
1727754600000|2024-10-01 03:50:00|45545|45525|45545|45525|45545|45525|45542.5|45522.5|4
1727754610000|2024-10-01 03:50:10|45543.4|45523.4|45543.4|45523.4|45543.4|45523.4|45540|45520|5
1727754630000|2024-10-01 03:50:30|45545.9|45525.9|45545.9|45525.9|45545.9|45525.9|45543.4|45523.4|0
1727754640000|2024-10-01 03:50:40|45543.4|45523.4|45542.5|45522.5|45543.4|45523.4|45542.5|45522.5|1
1727754650000|2024-10-01 03:50:50|45543.4|45523.4|45543.4|45523.4|45543.4|45523.4|45543.4|45523.4|0
1727754660000|2024-10-01 03:51:00|45542.5|45522.5|45545|45525|45545|45525|45542.5|45522.5|2
1727754680000|2024-10-01 03:51:20|45546.5|45526.5|45549|45529|45549|45529|45546.5|45526.5|0
1727754690000|2024-10-01 03:51:30|45552.5|45532.5|45555|45535|45555|45535|45552.5|45532.5|1
1727754700000|2024-10-01 03:51:40|45558.4|45538.4|45555|45535|45558.4|45538.4|45555|45535|4
1727754720000|2024-10-01 03:52:00|45553.4|45533.4|45556.5|45536.5|45556.5|45536.5|45553.4|45533.4|1
1727754730000|2024-10-01 03:52:10|45557.5|45537.5|45559|45539|45559|45539|45557.5|45537.5|3
1727754740000|2024-10-01 03:52:20|45557.5|45537.5|45563.4|45543.4|45563.4|45543.4|45557.5|45537.5|1
1727754750000|2024-10-01 03:52:30|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|3
1727754760000|2024-10-01 03:52:40|45567.5|45547.5|45568.4|45548.4|45568.4|45548.4|45567.5|45547.5|0
1727754770000|2024-10-01 03:52:50|45565.9|45545.9|45563.4|45543.4|45565.9|45545.9|45563.4|45543.4|1
1727754780000|2024-10-01 03:53:00|45562.5|45542.5|45562.5|45542.5|45565|45545|45562.5|45542.5|1
1727754790000|2024-10-01 03:53:10|45565|45545|45567.5|45547.5|45567.5|45547.5|45565|45545|0
1727754800000|2024-10-01 03:53:20|45570|45550|45570|45550|45570|45550|45570|45550|0
1727754830000|2024-10-01 03:53:50|45570.9|45550.9|45575|45555|45575|45555|45570.9|45550.9|2
1727754840000|2024-10-01 03:54:00|45579|45559|45579|45559|45579|45559|45579|45559|1
1727754870000|2024-10-01 03:54:30|45577.5|45557.5|45575|45555|45577.5|45557.5|45575|45555|1
1727754880000|2024-10-01 03:54:40|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|0
1727754890000|2024-10-01 03:54:50|45575|45555|45577.5|45557.5|45577.5|45557.5|45575|45555|1
1727754900000|2024-10-01 03:55:00|45575.9|45555.9|45597.5|45577.5|45597.5|45577.5|45575.9|45555.9|10
1727754910000|2024-10-01 03:55:10|45599|45579|45603|45583|45603|45583|45598|45578|2
1727754920000|2024-10-01 03:55:20|45604.6|45584.6|45601.5|45581.5|45604.6|45584.6|45601.5|45581.5|1
1727754930000|2024-10-01 03:55:30|45600.5|45580.5|45594|45574|45600.5|45580.5|45592.5|45572.5|0
1727754940000|2024-10-01 03:55:40|45592.5|45572.5|45591.5|45571.5|45592.5|45572.5|45591.5|45571.5|1
1727754950000|2024-10-01 03:55:50|45589|45569|45590.5|45570.5|45590.5|45570.5|45589|45569|1
1727754980000|2024-10-01 03:56:20|45589|45569|45589|45569|45589|45569|45589|45569|2
1727754990000|2024-10-01 03:56:30|45590.5|45570.5|45590.5|45570.5|45590.5|45570.5|45589|45569|1
1727755000000|2024-10-01 03:56:40|45592.1|45572.1|45590.5|45570.5|45592.1|45572.1|45590.5|45570.5|4
1727755010000|2024-10-01 03:56:50|||||||||1
1727755030000|2024-10-01 03:57:10|45589|45569|45589|45569|45589|45569|45589|45569|4
1727755040000|2024-10-01 03:57:20|45588.1|45568.1|45587.1|45567.1|45588.1|45568.1|45587.1|45567.1|0
1727755050000|2024-10-01 03:57:30|45585.6|45565.6|45577.1|45557.1|45585.6|45565.6|45576.1|45556.1|43
1727755060000|2024-10-01 03:57:40|45578.6|45558.6|45577.1|45557.1|45578.6|45558.6|45577.1|45557.1|4
1727755080000|2024-10-01 03:58:00|45576.1|45556.1|45576.1|45556.1|45576.1|45556.1|45576.1|45556.1|0
1727755090000|2024-10-01 03:58:10|45577.1|45557.1|45578.6|45558.6|45578.6|45558.6|45574.6|45554.6|0
1727755100000|2024-10-01 03:58:20|45577.1|45557.1|45573.6|45553.6|45577.1|45557.1|45573.6|45553.6|2
1727755110000|2024-10-01 03:58:30|45572.7|45552.7|45583.6|45563.6|45583.6|45563.6|45572.7|45552.7|17
1727755120000|2024-10-01 03:58:40|45582.1|45562.1|45600.6|45580.6|45600.6|45580.6|45582.1|45562.1|26
1727755130000|2024-10-01 03:58:50|45598.6|45578.6|45607.1|45587.1|45607.1|45587.1|45598.6|45578.6|13
1727755140000|2024-10-01 03:59:00|45605.6|45585.6|45600.6|45580.6|45605.6|45585.6|45600.6|45580.6|2
1727755150000|2024-10-01 03:59:10|45599|45579|45595.6|45575.6|45599|45579|45595.6|45575.6|0
1727755160000|2024-10-01 03:59:20|45592.1|45572.1|45593.6|45573.6|45594.6|45574.6|45592.1|45572.1|0
1727755180000|2024-10-01 03:59:40|45595.6|45575.6|45593.6|45573.6|45595.6|45575.6|45593.6|45573.6|0
1727755200000|2024-10-01 04:00:00|45592.1|45572.1|45593.6|45573.6|45593.6|45573.6|45591.1|45571.1|1
1727755210000|2024-10-01 04:00:10|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|0
1727755220000|2024-10-01 04:00:20|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|0
1727755230000|2024-10-01 04:00:30|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45592.5|45572.5|2
1727755250000|2024-10-01 04:00:50|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|0
1727755260000|2024-10-01 04:01:00|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|45595.6|45575.6|0
1727755270000|2024-10-01 04:01:10|45598.1|45578.1|45599.6|45579.6|45599.6|45579.6|45596.5|45576.5|0
1727755280000|2024-10-01 04:01:20|45598.1|45578.1|45595.6|45575.6|45598.1|45578.1|45595.6|45575.6|0
1727755300000|2024-10-01 04:01:40|45594|45574|45593.1|45573.1|45594|45574|45593.1|45573.1|0
1727755310000|2024-10-01 04:01:50|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|0
1727755320000|2024-10-01 04:02:00|45588.1|45568.1|45585.6|45565.6|45588.1|45568.1|45583.1|45563.1|1
1727755330000|2024-10-01 04:02:10|45583.1|45563.1|45580.6|45560.6|45583.1|45563.1|45580.6|45560.6|0
1727755340000|2024-10-01 04:02:20|45579|45559|45579|45559|45579|45559|45579|45559|3
1727755350000|2024-10-01 04:02:30|45580.6|45560.6|45579|45559|45580.6|45560.6|45579|45559|2
1727755360000|2024-10-01 04:02:40|45580.6|45560.6|45584|45564|45584|45564|45580.6|45560.6|3
1727755370000|2024-10-01 04:02:50|45585.6|45565.6|45588.1|45568.1|45588.1|45568.1|45585.6|45565.6|0
1727755380000|2024-10-01 04:03:00|45589|45569|45590.6|45570.6|45590.6|45570.6|45589|45569|3
1727755410000|2024-10-01 04:03:30|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|0
1727755420000|2024-10-01 04:03:40|45594|45574|45594|45574|45594|45574|45594|45574|0
1727755430000|2024-10-01 04:03:50|45598.1|45578.1|45597.1|45577.1|45598.1|45578.1|45597.1|45577.1|6
1727755440000|2024-10-01 04:04:00|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|0
1727755450000|2024-10-01 04:04:10|45598.6|45578.6|45595.6|45575.6|45598.6|45578.6|45595.6|45575.6|0
1727755460000|2024-10-01 04:04:20|45599.6|45579.6|45598.6|45578.6|45599.6|45579.6|45597.1|45577.1|0
1727755470000|2024-10-01 04:04:30|45599.6|45579.6|45600.6|45580.6|45600.6|45580.6|45599.6|45579.6|0
1727755480000|2024-10-01 04:04:40|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|45602.1|45582.1|0
1727755490000|2024-10-01 04:04:50|45600.6|45580.6|45602.1|45582.1|45603.6|45583.6|45600.6|45580.6|4
1727755500000|2024-10-01 04:05:00|45603.6|45583.6|45609.6|45589.6|45609.6|45589.6|45603.6|45583.6|3
1727755510000|2024-10-01 04:05:10|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|1
1727755520000|2024-10-01 04:05:20|45609.6|45589.6|45601.5|45581.5|45609.6|45589.6|45601.5|45581.5|8
1727755550000|2024-10-01 04:05:50|45600|45580|45598.1|45578.1|45600|45580|45598.1|45578.1|4
1727755560000|2024-10-01 04:06:00|45595.6|45575.6|45593.1|45573.1|45595.6|45575.6|45592.1|45572.1|0
1727755580000|2024-10-01 04:06:20|45595.6|45575.6|45593.1|45573.1|45595.6|45575.6|45593.1|45573.1|5
1727755600000|2024-10-01 04:06:40|45595.6|45575.6|45596.5|45576.5|45596.5|45576.5|45595.6|45575.6|1
1727755610000|2024-10-01 04:06:50|45595.6|45575.6|45597.5|45577.5|45597.5|45577.5|45595.6|45575.6|0
1727755620000|2024-10-01 04:07:00|45595.6|45575.6|45595.6|45575.6|45597.5|45577.5|45595.6|45575.6|0
1727755630000|2024-10-01 04:07:10|45596.5|45576.5|45595.6|45575.6|45596.5|45576.5|45595.6|45575.6|0
1727755640000|2024-10-01 04:07:20|45594|45574|45594|45574|45594|45574|45594|45574|0
1727755650000|2024-10-01 04:07:30|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|4
1727755660000|2024-10-01 04:07:40|45587.5|45567.5|45587.5|45567.5|45589|45569|45587.5|45567.5|2
1727755670000|2024-10-01 04:07:50|45589|45569|45589|45569|45589|45569|45589|45569|0
1727755690000|2024-10-01 04:08:10|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|1
1727755700000|2024-10-01 04:08:20|45590.6|45570.6|45591.5|45571.5|45591.5|45571.5|45589|45569|0
1727755710000|2024-10-01 04:08:30|45592.5|45572.5|45598.1|45578.1|45598.1|45578.1|45592.5|45572.5|0
1727755720000|2024-10-01 04:08:40|45596.5|45576.5|45597.1|45577.1|45599.6|45579.6|45596.5|45576.5|0
1727755730000|2024-10-01 04:08:50|45595.6|45575.6|45594|45574|45595.6|45575.6|45594|45574|1
1727755750000|2024-10-01 04:09:10|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|45591.5|45571.5|0
1727755760000|2024-10-01 04:09:20|45592.5|45572.5|45590.6|45570.6|45592.5|45572.5|45589|45569|0
1727755770000|2024-10-01 04:09:30|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|0
1727755780000|2024-10-01 04:09:40|45585.6|45565.6|45585.6|45565.6|45585.6|45565.6|45585.6|45565.6|0
1727755790000|2024-10-01 04:09:50|45584|45564|45574|45554|45584|45564|45574|45554|4
1727755800000|2024-10-01 04:10:00|||||||||1
1727755810000|2024-10-01 04:10:10|45575|45555|45579|45559|45579|45559|45575|45555|1
1727755820000|2024-10-01 04:10:20|45580.6|45560.6|45584|45564|45585.6|45565.6|45580.6|45560.6|1
1727755830000|2024-10-01 04:10:30|45581.5|45561.5|45580|45560|45581.5|45561.5|45580|45560|4
1727755840000|2024-10-01 04:10:40|45579|45559|45581.5|45561.5|45581.5|45561.5|45579|45559|0
1727755850000|2024-10-01 04:10:50|45579|45559|45574|45554|45579|45559|45574|45554|3
1727755860000|2024-10-01 04:11:00|45575.6|45555.6|45577.5|45557.5|45579|45559|45575.6|45555.6|4
1727755870000|2024-10-01 04:11:10|45576.5|45556.5|45576.5|45556.5|45576.5|45556.5|45576.5|45556.5|0
1727755880000|2024-10-01 04:11:20|45574|45554|45574|45554|45574|45554|45574|45554|3
1727755890000|2024-10-01 04:11:30|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|0
1727755900000|2024-10-01 04:11:40|45574|45554|45571.5|45551.5|45574|45554|45571.5|45551.5|2
1727755910000|2024-10-01 04:11:50|45572.5|45552.5|45571.5|45551.5|45572.5|45552.5|45571.5|45551.5|0
1727755920000|2024-10-01 04:12:00|45570.6|45550.6|45565.9|45545.9|45570.6|45550.6|45565.9|45545.9|3
1727755930000|2024-10-01 04:12:10|45564|45544|45565.6|45545.6|45566.5|45546.5|45555|45535|6
1727755940000|2024-10-01 04:12:20|45567.1|45547.1|45567.1|45547.1|45567.1|45547.1|45567.1|45547.1|1
1727755950000|2024-10-01 04:12:30|45570.6|45550.6|45567.1|45547.1|45570.6|45550.6|45567.1|45547.1|3
1727755970000|2024-10-01 04:12:50|45565.6|45545.6|45565.6|45545.6|45565.6|45545.6|45565.6|45545.6|0
1727755980000|2024-10-01 04:13:00|45567.1|45547.1|45567.1|45547.1|45567.1|45547.1|45567.1|45547.1|0
1727755990000|2024-10-01 04:13:10|||||||||1
1727756010000|2024-10-01 04:13:30|45569|45549|45569|45549|45569|45549|45569|45549|0
1727756040000|2024-10-01 04:14:00|45570|45550|45566.5|45546.5|45571.5|45551.5|45566.5|45546.5|4
1727756050000|2024-10-01 04:14:10|||||||||1
1727756060000|2024-10-01 04:14:20|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|2
1727756070000|2024-10-01 04:14:30|45569.6|45549.6|45569.6|45549.6|45569.6|45549.6|45569.6|45549.6|1
1727756080000|2024-10-01 04:14:40|45567.1|45547.1|45568.1|45548.1|45568.1|45548.1|45567.1|45547.1|0
1727756100000|2024-10-01 04:15:00|45567.1|45547.1|45565.6|45545.6|45567.1|45547.1|45564.6|45544.6|8
1727756110000|2024-10-01 04:15:10|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|0
1727756120000|2024-10-01 04:15:20|45570.6|45550.6|45569.6|45549.6|45570.6|45550.6|45568.1|45548.1|1
1727756140000|2024-10-01 04:15:40|45572.1|45552.1|45573.1|45553.1|45573.1|45553.1|45572.1|45552.1|2
1727756160000|2024-10-01 04:16:00|45572.1|45552.1|45569.6|45549.6|45574.6|45554.6|45569.6|45549.6|0
1727756170000|2024-10-01 04:16:10|45572.1|45552.1|45572.1|45552.1|45572.1|45552.1|45572.1|45552.1|0
1727756190000|2024-10-01 04:16:30|45574.6|45554.6|45574.6|45554.6|45574.6|45554.6|45574.6|45554.6|1
1727756200000|2024-10-01 04:16:40|45575.6|45555.6|45577.1|45557.1|45577.1|45557.1|45575.6|45555.6|0
1727756220000|2024-10-01 04:17:00|45574.6|45554.6|45574.6|45554.6|45574.6|45554.6|45574.6|45554.6|0
1727756230000|2024-10-01 04:17:10|45577.7|45557.7|45577.7|45557.7|45577.7|45557.7|45577.7|45557.7|0
1727756240000|2024-10-01 04:17:20|45577.1|45557.1|45577.1|45557.1|45577.1|45557.1|45577.1|45557.1|0
1727756250000|2024-10-01 04:17:30|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|0
1727756260000|2024-10-01 04:17:40|45578.1|45558.1|45577.1|45557.1|45579.6|45559.6|45577.1|45557.1|0
1727756270000|2024-10-01 04:17:50|45578.7|45558.7|45579.6|45559.6|45579.6|45559.6|45578.7|45558.7|0
1727756290000|2024-10-01 04:18:10|45578.7|45558.7|45579.6|45559.6|45579.6|45559.6|45574.6|45554.6|1
1727756300000|2024-10-01 04:18:20|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|0
1727756340000|2024-10-01 04:19:00|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|45579.6|45559.6|0
1727756350000|2024-10-01 04:19:10|45581.2|45561.2|45584.6|45564.6|45584.6|45564.6|45581.2|45561.2|0
1727756380000|2024-10-01 04:19:40|||||||||2
1727756400000|2024-10-01 04:20:00|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|45588.1|45568.1|0
1727756420000|2024-10-01 04:20:20|||||||||1
1727756430000|2024-10-01 04:20:30|45585.6|45565.6|45583.1|45563.1|45585.6|45565.6|45583.1|45563.1|0
1727756440000|2024-10-01 04:20:40|45580.6|45560.6|45580.6|45560.6|45580.6|45560.6|45580.6|45560.6|0
1727756460000|2024-10-01 04:21:00|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|2
1727756480000|2024-10-01 04:21:20|45580.6|45560.6|45583.1|45563.1|45583.1|45563.1|45580.6|45560.6|1
1727756490000|2024-10-01 04:21:30|45582.1|45562.1|45580.6|45560.6|45582.1|45562.1|45580.6|45560.6|1
1727756500000|2024-10-01 04:21:40|45583.1|45563.1|45585.6|45565.6|45585.6|45565.6|45583.1|45563.1|1
1727756530000|2024-10-01 04:22:10|||||||||1
1727756560000|2024-10-01 04:22:40|45587.1|45567.1|45592.1|45572.1|45592.1|45572.1|45587.1|45567.1|0
1727756570000|2024-10-01 04:22:50|45591.2|45571.2|45592.1|45572.1|45592.1|45572.1|45589.6|45569.6|0
1727756580000|2024-10-01 04:23:00|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|0
1727756590000|2024-10-01 04:23:10|45590.6|45570.6|45592.1|45572.1|45592.1|45572.1|45590.6|45570.6|0
1727756600000|2024-10-01 04:23:20|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|0
1727756620000|2024-10-01 04:23:40|45593.1|45573.1|45592.1|45572.1|45593.1|45573.1|45592.1|45572.1|0
1727756630000|2024-10-01 04:23:50|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|0
1727756640000|2024-10-01 04:24:00|||||||||1
1727756680000|2024-10-01 04:24:40|45592.1|45572.1|45593.1|45573.1|45593.1|45573.1|45592.1|45572.1|1
1727756690000|2024-10-01 04:24:50|45594.6|45574.6|45592.1|45572.1|45594.6|45574.6|45592.1|45572.1|3
1727756710000|2024-10-01 04:25:10|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|45589.6|45569.6|1
1727756730000|2024-10-01 04:25:30|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|0
1727756740000|2024-10-01 04:25:40|45584.6|45564.6|45584.6|45564.6|45584.6|45564.6|45584.6|45564.6|1
1727756760000|2024-10-01 04:26:00|45583.1|45563.1|45582.1|45562.1|45583.1|45563.1|45582.1|45562.1|0
1727756770000|2024-10-01 04:26:10|45583.1|45563.1|45584.6|45564.6|45586.2|45566.2|45583.1|45563.1|3
1727756790000|2024-10-01 04:26:30|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|45587.1|45567.1|4
1727756800000|2024-10-01 04:26:40|45588.1|45568.1|45588.1|45568.1|45590.6|45570.6|45588.1|45568.1|0
1727756810000|2024-10-01 04:26:50|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|0
1727756820000|2024-10-01 04:27:00|45592.1|45572.1|45595.6|45575.6|45595.6|45575.6|45592.1|45572.1|2
1727756830000|2024-10-01 04:27:10|45596.6|45576.6|45597.5|45577.5|45597.5|45577.5|45596.6|45576.6|0
1727756840000|2024-10-01 04:27:20|45599.1|45579.1|45600|45580|45600|45580|45599.1|45579.1|1
1727756850000|2024-10-01 04:27:30|45601|45581|45601|45581|45601|45581|45600|45580|1
1727756860000|2024-10-01 04:27:40|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|6
1727756870000|2024-10-01 04:27:50|45597.5|45577.5|45599.1|45579.1|45599.1|45579.1|45597.5|45577.5|1
1727756880000|2024-10-01 04:28:00|45597.5|45577.5|45602.1|45582.1|45602.1|45582.1|45596.6|45576.6|5
1727756900000|2024-10-01 04:28:20|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|7
1727756910000|2024-10-01 04:28:30|||||||||2
1727756930000|2024-10-01 04:28:50|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|12
1727756950000|2024-10-01 04:29:10|45599.1|45579.1|45594.1|45574.1|45599.1|45579.1|45594.1|45574.1|4
1727756960000|2024-10-01 04:29:20|45589.1|45569.1|45586.6|45566.6|45589.1|45569.1|45586.6|45566.6|3
1727756980000|2024-10-01 04:29:40|45585.6|45565.6|45581.6|45561.6|45585.6|45565.6|45581.6|45561.6|2
1727756990000|2024-10-01 04:29:50|45579.1|45559.1|45579.1|45559.1|45579.1|45559.1|45579.1|45559.1|1
1727757000000|2024-10-01 04:30:00|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|45576.6|45556.6|1
1727757010000|2024-10-01 04:30:10|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|1
1727757020000|2024-10-01 04:30:20|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|0
1727757050000|2024-10-01 04:30:50|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|2
1727757060000|2024-10-01 04:31:00|||||||||2
1727757070000|2024-10-01 04:31:10|45575|45555|45576.6|45556.6|45576.6|45556.6|45575|45555|0
1727757080000|2024-10-01 04:31:20|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|45574.1|45554.1|0
1727757090000|2024-10-01 04:31:30|45575.6|45555.6|45579.1|45559.1|45579.1|45559.1|45575.6|45555.6|1
1727757100000|2024-10-01 04:31:40|45578.1|45558.1|45575.6|45555.6|45578.1|45558.1|45575.6|45555.6|0
1727757110000|2024-10-01 04:31:50|45578.1|45558.1|45592.1|45572.1|45592.1|45572.1|45578.1|45558.1|3
1727757120000|2024-10-01 04:32:00|45593.7|45573.7|45594.6|45574.6|45594.6|45574.6|45593.1|45573.1|0
1727757130000|2024-10-01 04:32:10|45592.1|45572.1|45592.1|45572.1|45592.1|45572.1|45592.1|45572.1|3
1727757150000|2024-10-01 04:32:30|45594.6|45574.6|45592.1|45572.1|45594.6|45574.6|45592.1|45572.1|1
1727757160000|2024-10-01 04:32:40|45593.1|45573.1|45594.6|45574.6|45594.6|45574.6|45593.1|45573.1|1
1727757170000|2024-10-01 04:32:50|45597.1|45577.1|45599.6|45579.6|45599.6|45579.6|45597.1|45577.1|3
1727757180000|2024-10-01 04:33:00|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|0
1727757190000|2024-10-01 04:33:10|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|1
1727757200000|2024-10-01 04:33:20|45598.1|45578.1|45599.6|45579.6|45599.6|45579.6|45597.1|45577.1|1
1727757220000|2024-10-01 04:33:40|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|0
1727757240000|2024-10-01 04:34:00|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|45594.6|45574.6|0
1727757250000|2024-10-01 04:34:10|45592.1|45572.1|45589.6|45569.6|45592.1|45572.1|45589.6|45569.6|0
1727757260000|2024-10-01 04:34:20|45588.1|45568.1|45586.6|45566.6|45588.1|45568.1|45586.6|45566.6|0
1727757280000|2024-10-01 04:34:40|45588.1|45568.1|45591.6|45571.6|45591.6|45571.6|45588.1|45568.1|0
1727757290000|2024-10-01 04:34:50|45589.1|45569.1|45591.6|45571.6|45591.6|45571.6|45589.1|45569.1|0
1727757320000|2024-10-01 04:35:20|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|45589.1|45569.1|0
1727757330000|2024-10-01 04:35:30|45594.1|45574.1|45591.6|45571.6|45594.1|45574.1|45591.6|45571.6|2
1727757350000|2024-10-01 04:35:50|45594.1|45574.1|45589.1|45569.1|45594.1|45574.1|45587.5|45567.5|12
1727757360000|2024-10-01 04:36:00|||||||||3
1727757370000|2024-10-01 04:36:10|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|0
1727757380000|2024-10-01 04:36:20|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|45592.2|45572.2|2
1727757400000|2024-10-01 04:36:40|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|45590.6|45570.6|0
1727757410000|2024-10-01 04:36:50|||||||||1
1727757420000|2024-10-01 04:37:00|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|2
1727757440000|2024-10-01 04:37:20|45594.1|45574.1|45601.6|45581.6|45601.6|45581.6|45594.1|45574.1|5
1727757450000|2024-10-01 04:37:30|45603.1|45583.1|45609.1|45589.1|45610.6|45590.6|45603.1|45583.1|4
1727757460000|2024-10-01 04:37:40|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|0
1727757470000|2024-10-01 04:37:50|45612.5|45592.5|45614.1|45594.1|45614.1|45594.1|45612.5|45592.5|1
1727757480000|2024-10-01 04:38:00|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1727757490000|2024-10-01 04:38:10|45619.1|45599.1|45630.6|45610.6|45631.6|45611.6|45619.1|45599.1|17
1727757500000|2024-10-01 04:38:20|45628.1|45608.1|45625.6|45605.6|45630.6|45610.6|45625.6|45605.6|0
1727757510000|2024-10-01 04:38:30|45627.2|45607.2|45638.1|45618.1|45638.1|45618.1|45627.2|45607.2|16
1727757520000|2024-10-01 04:38:40|45639.1|45619.1|45653.1|45633.1|45653.1|45633.1|45639.1|45619.1|5
1727757530000|2024-10-01 04:38:50|45654.7|45634.7|45654.1|45634.1|45654.7|45634.7|45653.1|45633.1|3
1727757540000|2024-10-01 04:39:00|45650|45630|45652.5|45632.5|45652.5|45632.5|45650|45630|5
1727757550000|2024-10-01 04:39:10|45656.6|45636.6|45654.1|45634.1|45656.6|45636.6|45654.1|45634.1|14
1727757560000|2024-10-01 04:39:20|45653.1|45633.1|45651.6|45631.6|45653.1|45633.1|45651.6|45631.6|6
1727757570000|2024-10-01 04:39:30|45646.6|45626.6|45641.6|45621.6|45646.6|45626.6|45641.6|45621.6|9
1727757580000|2024-10-01 04:39:40|45639.1|45619.1|45636.6|45616.6|45639.1|45619.1|45636.6|45616.6|4
1727757590000|2024-10-01 04:39:50|45641.6|45621.6|45646.6|45626.6|45646.6|45626.6|45641.6|45621.6|9
1727757600000|2024-10-01 04:40:00|45651.6|45631.6|45656.6|45636.6|45656.6|45636.6|45651.6|45631.6|3
1727757610000|2024-10-01 04:40:10|45659.1|45639.1|45668.1|45648.1|45669.7|45649.7|45659.1|45639.1|10
1727757620000|2024-10-01 04:40:20|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|1
1727757630000|2024-10-01 04:40:30|45670.6|45650.6|45674.1|45654.1|45674.1|45654.1|45669.1|45649.1|4
1727757640000|2024-10-01 04:40:40|45679.1|45659.1|45679.1|45659.1|45681.6|45661.6|45677.5|45657.5|7
1727757650000|2024-10-01 04:40:50|45681.6|45661.6|45679.1|45659.1|45681.6|45661.6|45679.1|45659.1|2
1727757660000|2024-10-01 04:41:00|45676.6|45656.6|45673.1|45653.1|45676.6|45656.6|45673.1|45653.1|10
1727757670000|2024-10-01 04:41:10|45672.2|45652.2|45670.6|45650.6|45672.2|45652.2|45670.6|45650.6|3
1727757680000|2024-10-01 04:41:20|45672.2|45652.2|45670.6|45650.6|45672.2|45652.2|45670.6|45650.6|5
1727757690000|2024-10-01 04:41:30|45674.7|45654.7|45673.7|45653.7|45674.7|45654.7|45673.7|45653.7|5
1727757700000|2024-10-01 04:41:40|45674.7|45654.7|45671.6|45651.6|45674.7|45654.7|45670.6|45650.6|3
1727757710000|2024-10-01 04:41:50|45673.1|45653.1|45674.1|45654.1|45674.1|45654.1|45673.1|45653.1|4
1727757720000|2024-10-01 04:42:00|45675.6|45655.6|45676.6|45656.6|45676.6|45656.6|45674.1|45654.1|5
1727757730000|2024-10-01 04:42:10|45678.1|45658.1|45686.6|45666.6|45686.6|45666.6|45678.1|45658.1|11
1727757740000|2024-10-01 04:42:20|45685.6|45665.6|45695.6|45675.6|45695.6|45675.6|45683.1|45663.1|9
1727757750000|2024-10-01 04:42:30|||||||||2
1727757760000|2024-10-01 04:42:40|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|45695.6|45675.6|5
1727757780000|2024-10-01 04:43:00|45699.1|45679.1|45692.2|45672.2|45700.6|45680.6|45692.2|45672.2|6
1727757790000|2024-10-01 04:43:10|45694.1|45674.1|45690.6|45670.6|45694.7|45674.7|45689.1|45669.1|4
1727757800000|2024-10-01 04:43:20|45687.2|45667.2|45687.2|45667.2|45690.6|45670.6|45687.2|45667.2|2
1727757810000|2024-10-01 04:43:30|45690.6|45670.6|45689.7|45669.7|45690.6|45670.6|45689.7|45669.7|2
1727757820000|2024-10-01 04:43:40|45688.1|45668.1|45682.2|45662.2|45688.1|45668.1|45682.2|45662.2|5
1727757850000|2024-10-01 04:44:10|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|3
1727757860000|2024-10-01 04:44:20|45679.7|45659.7|45680.6|45660.6|45680.6|45660.6|45679.7|45659.7|0
1727757870000|2024-10-01 04:44:30|45684.7|45664.7|45684.7|45664.7|45684.7|45664.7|45684.7|45664.7|5
1727757880000|2024-10-01 04:44:40|45682.2|45662.2|45682.2|45662.2|45682.2|45662.2|45682.2|45662.2|0
1727757890000|2024-10-01 04:44:50|45680.6|45660.6|45677.2|45657.2|45680.6|45660.6|45677.2|45657.2|5
1727757900000|2024-10-01 04:45:00|45675.6|45655.6|45677.2|45657.2|45677.2|45657.2|45674.7|45654.7|8
1727757910000|2024-10-01 04:45:10|||||||||1
1727757920000|2024-10-01 04:45:20|45675.6|45655.6|45679.7|45659.7|45679.7|45659.7|45675.6|45655.6|0
1727757930000|2024-10-01 04:45:30|45677.2|45657.2|45674.7|45654.7|45678.7|45658.7|45674.7|45654.7|1
1727757940000|2024-10-01 04:45:40|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|3
1727757950000|2024-10-01 04:45:50|||||||||1
1727757960000|2024-10-01 04:46:00|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45668.1|45648.1|1
1727757970000|2024-10-01 04:46:10|45668.1|45648.1|45674.7|45654.7|45674.7|45654.7|45668.1|45648.1|4
1727757990000|2024-10-01 04:46:30|45676.2|45656.2|45673.1|45653.1|45680.6|45660.6|45671.6|45651.6|7
1727758000000|2024-10-01 04:46:40|45671.6|45651.6|45665.6|45645.6|45671.6|45651.6|45665.6|45645.6|1
1727758010000|2024-10-01 04:46:50|45664.7|45644.7|45661.2|45641.2|45664.7|45644.7|45661.2|45641.2|0
1727758020000|2024-10-01 04:47:00|45659.7|45639.7|45644.7|45624.7|45659.7|45639.7|45643.1|45623.1|12
1727758030000|2024-10-01 04:47:10|45645.6|45625.6|45647.8|45627.8|45647.8|45627.8|45644.7|45624.7|4
1727758040000|2024-10-01 04:47:20|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|2
1727758050000|2024-10-01 04:47:30|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|0
1727758070000|2024-10-01 04:47:50|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|0
1727758080000|2024-10-01 04:48:00|45651.8|45631.8|45648.3|45628.3|45651.8|45631.8|45648.3|45628.3|3
1727758100000|2024-10-01 04:48:20|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|1
1727758110000|2024-10-01 04:48:30|45644.9|45624.9|45645.8|45625.8|45645.8|45625.8|45643.3|45623.3|0
1727758120000|2024-10-01 04:48:40|45643.3|45623.3|45643.3|45623.3|45643.3|45623.3|45643.3|45623.3|1
1727758130000|2024-10-01 04:48:50|45641.8|45621.8|45643.3|45623.3|45643.3|45623.3|45641.8|45621.8|2
1727758190000|2024-10-01 04:49:50|45644.3|45624.3|45643.3|45623.3|45645.8|45625.8|45643.3|45623.3|1
1727758210000|2024-10-01 04:50:10|45645.3|45625.3|45646.8|45626.8|45648.3|45628.3|45645.3|45625.3|2
1727758220000|2024-10-01 04:50:20|45648.3|45628.3|45648.3|45628.3|45648.3|45628.3|45648.3|45628.3|0
1727758230000|2024-10-01 04:50:30|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|0
1727758240000|2024-10-01 04:50:40|45647.4|45627.4|45646.8|45626.8|45648.3|45628.3|45646.8|45626.8|0
1727758260000|2024-10-01 04:51:00|45644.9|45624.9|45643.3|45623.3|45644.9|45624.9|45643.3|45623.3|4
1727758280000|2024-10-01 04:51:20|45645.8|45625.8|45646.8|45626.8|45646.8|45626.8|45645.8|45625.8|1
1727758290000|2024-10-01 04:51:30|45645.8|45625.8|45646.8|45626.8|45648.3|45628.3|45645.8|45625.8|12
1727758300000|2024-10-01 04:51:40|45645.3|45625.3|45638.7|45618.7|45645.3|45625.3|45638.7|45618.7|6
1727758310000|2024-10-01 04:51:50|45637.8|45617.8|45641.8|45621.8|45641.8|45621.8|45637.8|45617.8|1
1727758320000|2024-10-01 04:52:00|45644.9|45624.9|45644.9|45624.9|45644.9|45624.9|45644.9|45624.9|1
1727758330000|2024-10-01 04:52:10|45647.4|45627.4|45647.4|45627.4|45647.4|45627.4|45647.4|45627.4|1
1727758390000|2024-10-01 04:53:10|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|1
1727758410000|2024-10-01 04:53:30|45652.4|45632.4|45649.3|45629.3|45653.3|45633.3|45648.3|45628.3|3
1727758420000|2024-10-01 04:53:40|45651.8|45631.8|45650.8|45630.8|45651.8|45631.8|45648.3|45628.3|1
1727758430000|2024-10-01 04:53:50|45653.3|45633.3|45648.3|45628.3|45653.3|45633.3|45648.3|45628.3|1
1727758440000|2024-10-01 04:54:00|45651.4|45631.4|45653.3|45633.3|45653.3|45633.3|45651.4|45631.4|2
1727758450000|2024-10-01 04:54:10|45654.9|45634.9|45653.3|45633.3|45654.9|45634.9|45653.3|45633.3|0
1727758460000|2024-10-01 04:54:20|45658.3|45638.3|45658.3|45638.3|45658.3|45638.3|45658.3|45638.3|2
1727758480000|2024-10-01 04:54:40|45659.3|45639.3|45664.9|45644.9|45664.9|45644.9|45659.3|45639.3|0
1727758490000|2024-10-01 04:54:50|45661.8|45641.8|45660.8|45640.8|45661.8|45641.8|45660.8|45640.8|2
1727758500000|2024-10-01 04:55:00|45662.4|45642.4|45664.9|45644.9|45664.9|45644.9|45662.4|45642.4|1
1727758530000|2024-10-01 04:55:30|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|0
1727758540000|2024-10-01 04:55:40|45665.9|45645.9|45666.8|45646.8|45667.8|45647.8|45665.9|45645.9|1
1727758560000|2024-10-01 04:56:00|45664.3|45644.3|45661.8|45641.8|45664.3|45644.3|45661.8|45641.8|0
1727758570000|2024-10-01 04:56:10|45659.3|45639.3|45657.8|45637.8|45659.3|45639.3|45657.8|45637.8|1
1727758580000|2024-10-01 04:56:20|45659.3|45639.3|45657.8|45637.8|45659.3|45639.3|45657.8|45637.8|0
1727758590000|2024-10-01 04:56:30|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|0
1727758600000|2024-10-01 04:56:40|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|0
1727758610000|2024-10-01 04:56:50|45660.9|45640.9|45660.9|45640.9|45660.9|45640.9|45660.9|45640.9|0
1727758640000|2024-10-01 04:57:20|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|1
1727758650000|2024-10-01 04:57:30|45662.4|45642.4|45660.9|45640.9|45662.4|45642.4|45660.9|45640.9|0
1727758660000|2024-10-01 04:57:40|45663.9|45643.9|45663.4|45643.4|45665.9|45645.9|45663.4|45643.4|1
1727758670000|2024-10-01 04:57:50|45665.9|45645.9|45665.9|45645.9|45665.9|45645.9|45665.9|45645.9|0
1727758680000|2024-10-01 04:58:00|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|1
1727758690000|2024-10-01 04:58:10|45669.3|45649.3|45666.8|45646.8|45669.3|45649.3|45666.8|45646.8|0
1727758700000|2024-10-01 04:58:20|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|0
1727758710000|2024-10-01 04:58:30|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|45666.8|45646.8|1
1727758720000|2024-10-01 04:58:40|45670.3|45650.3|45674.3|45654.3|45674.3|45654.3|45670.3|45650.3|0
1727758730000|2024-10-01 04:58:50|45675.3|45655.3|45678.4|45658.4|45678.4|45658.4|45675.3|45655.3|0
1727758740000|2024-10-01 04:59:00|45676.8|45656.8|45676.8|45656.8|45678.4|45658.4|45676.8|45656.8|2
1727758750000|2024-10-01 04:59:10|45675.9|45655.9|45670.9|45650.9|45675.9|45655.9|45670.9|45650.9|0
1727758760000|2024-10-01 04:59:20|||||||||1
1727758780000|2024-10-01 04:59:40|45669.3|45649.3|45670.9|45650.9|45670.9|45650.9|45669.3|45649.3|1
1727758790000|2024-10-01 04:59:50|45669.3|45649.3|45670.9|45650.9|45670.9|45650.9|45669.3|45649.3|2
1727758800000|2024-10-01 05:00:00|45671.8|45651.8|45674.9|45654.9|45674.9|45654.9|45671.8|45651.8|1
1727758810000|2024-10-01 05:00:10|||||||||1
1727758820000|2024-10-01 05:00:20|45673.4|45653.4|45670.9|45650.9|45673.4|45653.4|45670.9|45650.9|0
1727758830000|2024-10-01 05:00:30|45672.4|45652.4|45670.9|45650.9|45673.4|45653.4|45670.9|45650.9|0
1727758840000|2024-10-01 05:00:40|45675.9|45655.9|45675.9|45655.9|45675.9|45655.9|45675.9|45655.9|0
1727758850000|2024-10-01 05:00:50|45673.4|45653.4|45670.9|45650.9|45673.4|45653.4|45670.9|45650.9|0
1727758860000|2024-10-01 05:01:00|45675.9|45655.9|45675.9|45655.9|45680.9|45660.9|45675.9|45655.9|2
1727758870000|2024-10-01 05:01:10|45677.4|45657.4|45675.9|45655.9|45680.9|45660.9|45675.9|45655.9|0
1727758880000|2024-10-01 05:01:20|45676.8|45656.8|45679.3|45659.3|45679.3|45659.3|45676.8|45656.8|0
1727758890000|2024-10-01 05:01:30|45676.8|45656.8|45679.3|45659.3|45679.3|45659.3|45676.8|45656.8|0
1727758900000|2024-10-01 05:01:40|45676.8|45656.8|45676.8|45656.8|45676.8|45656.8|45676.8|45656.8|0
1727758920000|2024-10-01 05:02:00|45678.4|45658.4|45678.4|45658.4|45678.4|45658.4|45678.4|45658.4|4
1727758930000|2024-10-01 05:02:10|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|1
1727758940000|2024-10-01 05:02:20|45681.8|45661.8|45679.3|45659.3|45681.8|45661.8|45679.3|45659.3|0
1727758950000|2024-10-01 05:02:30|45680.3|45660.3|45684.3|45664.3|45684.3|45664.3|45680.3|45660.3|3
1727758960000|2024-10-01 05:02:40|||||||||4
1727758970000|2024-10-01 05:02:50|45686.8|45666.8|45684.3|45664.3|45686.8|45666.8|45684.3|45664.3|1
1727758980000|2024-10-01 05:03:00|45682.8|45662.8|45682.8|45662.8|45684.3|45664.3|45681.8|45661.8|12
1727758990000|2024-10-01 05:03:10|45681.8|45661.8|45689.3|45669.3|45689.3|45669.3|45681.8|45661.8|3
1727759000000|2024-10-01 05:03:20|45690.3|45670.3|45699.3|45679.3|45699.3|45679.3|45690.3|45670.3|5
1727759010000|2024-10-01 05:03:30|45697.8|45677.8|45696.8|45676.8|45697.8|45677.8|45696.8|45676.8|0
1727759030000|2024-10-01 05:03:50|45694.3|45674.3|45694.3|45674.3|45694.3|45674.3|45694.3|45674.3|0
1727759050000|2024-10-01 05:04:10|45693.4|45673.4|45694.3|45674.3|45694.3|45674.3|45693.4|45673.4|0
1727759060000|2024-10-01 05:04:20|45692.8|45672.8|45694.3|45674.3|45694.3|45674.3|45691.8|45671.8|0
1727759070000|2024-10-01 05:04:30|45691.8|45671.8|45689.3|45669.3|45694.3|45674.3|45689.3|45669.3|3
1727759090000|2024-10-01 05:04:50|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|3
1727759110000|2024-10-01 05:05:10|45684.3|45664.3|45684.3|45664.3|45686.8|45666.8|45684.3|45664.3|0
1727759120000|2024-10-01 05:05:20|||||||||3
1727759150000|2024-10-01 05:05:50|45686.8|45666.8|45689.3|45669.3|45689.3|45669.3|45686.8|45666.8|1
1727759160000|2024-10-01 05:06:00|45687.8|45667.8|45686.8|45666.8|45687.8|45667.8|45686.8|45666.8|0
1727759180000|2024-10-01 05:06:20|45685.3|45665.3|45684.3|45664.3|45685.3|45665.3|45684.3|45664.3|2
1727759190000|2024-10-01 05:06:30|45681.8|45661.8|45684.3|45664.3|45684.3|45664.3|45681.8|45661.8|3
1727759200000|2024-10-01 05:06:40|45681.8|45661.8|45680.9|45660.9|45681.8|45661.8|45679.3|45659.3|4
1727759210000|2024-10-01 05:06:50|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|0
1727759220000|2024-10-01 05:07:00|45680.3|45660.3|45681.8|45661.8|45681.8|45661.8|45680.3|45660.3|0
1727759230000|2024-10-01 05:07:10|45683.4|45663.4|45684.3|45664.3|45684.3|45664.3|45683.4|45663.4|0
1727759240000|2024-10-01 05:07:20|45682.8|45662.8|45681.8|45661.8|45682.8|45662.8|45679.3|45659.3|2
1727759250000|2024-10-01 05:07:30|45679.3|45659.3|45681.8|45661.8|45681.8|45661.8|45679.3|45659.3|3
1727759270000|2024-10-01 05:07:50|45680.9|45660.9|45679.3|45659.3|45680.9|45660.9|45679.3|45659.3|23
1727759290000|2024-10-01 05:08:10|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|3
1727759300000|2024-10-01 05:08:20|45684.3|45664.3|45684.3|45664.3|45686.8|45666.8|45684.3|45664.3|2
1727759320000|2024-10-01 05:08:40|||||||||3
1727759340000|2024-10-01 05:09:00|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45684.3|45664.3|4
1727759360000|2024-10-01 05:09:20|45684.3|45664.3|45686.8|45666.8|45686.8|45666.8|45684.3|45664.3|1
1727759370000|2024-10-01 05:09:30|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45687.8|45667.8|0
1727759380000|2024-10-01 05:09:40|45690.9|45670.9|45691.8|45671.8|45691.8|45671.8|45690.9|45670.9|0
1727759390000|2024-10-01 05:09:50|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|2
1727759400000|2024-10-01 05:10:00|45690.3|45670.3|45689.3|45669.3|45691.8|45671.8|45689.3|45669.3|1
1727759420000|2024-10-01 05:10:20|45687.8|45667.8|45686.8|45666.8|45687.8|45667.8|45686.8|45666.8|0
1727759430000|2024-10-01 05:10:30|||||||||1
1727759440000|2024-10-01 05:10:40|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|0
1727759470000|2024-10-01 05:11:10|45691.8|45671.8|45690.9|45670.9|45691.8|45671.8|45689.3|45669.3|1
1727759500000|2024-10-01 05:11:40|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|0
1727759520000|2024-10-01 05:12:00|45687.8|45667.8|45687.8|45667.8|45687.8|45667.8|45687.8|45667.8|1
1727759530000|2024-10-01 05:12:10|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|1
1727759540000|2024-10-01 05:12:20|45688.4|45668.4|45691.8|45671.8|45691.8|45671.8|45688.4|45668.4|1
1727759560000|2024-10-01 05:12:40|45690.9|45670.9|45689.3|45669.3|45690.9|45670.9|45689.3|45669.3|0
1727759570000|2024-10-01 05:12:50|45687.8|45667.8|45686.8|45666.8|45687.8|45667.8|45686.8|45666.8|0
1727759580000|2024-10-01 05:13:00|45688.4|45668.4|45691.8|45671.8|45691.8|45671.8|45688.4|45668.4|1
1727759590000|2024-10-01 05:13:10|45693.4|45673.4|45715.9|45695.9|45726.8|45706.8|45693.4|45673.4|29
1727759600000|2024-10-01 05:13:20|45710.3|45690.3|45706.8|45686.8|45711.8|45691.8|45706.8|45686.8|3
1727759610000|2024-10-01 05:13:30|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|0
1727759620000|2024-10-01 05:13:40|45709.3|45689.3|45711.8|45691.8|45711.8|45691.8|45708.4|45688.4|2
1727759640000|2024-10-01 05:14:00|45714.9|45694.9|45715.9|45695.9|45715.9|45695.9|45714.9|45694.9|4
1727759650000|2024-10-01 05:14:10|45716.8|45696.8|45720.9|45700.9|45720.9|45700.9|45716.8|45696.8|3
1727759660000|2024-10-01 05:14:20|45722.4|45702.4|45723.4|45703.4|45723.4|45703.4|45720.9|45700.9|2
1727759670000|2024-10-01 05:14:30|45725.9|45705.9|45733.4|45713.4|45733.4|45713.4|45725.9|45705.9|3
1727759680000|2024-10-01 05:14:40|45735.9|45715.9|45726.8|45706.8|45735.9|45715.9|45726.8|45706.8|19
1727759690000|2024-10-01 05:14:50|45728.4|45708.4|45726.8|45706.8|45728.4|45708.4|45726.8|45706.8|9
1727759700000|2024-10-01 05:15:00|45725.9|45705.9|45718.4|45698.4|45725.9|45705.9|45718.4|45698.4|0
1727759710000|2024-10-01 05:15:10|45716.8|45696.8|45711.8|45691.8|45716.8|45696.8|45711.8|45691.8|8
1727759720000|2024-10-01 05:15:20|45713.4|45693.4|45711.8|45691.8|45713.4|45693.4|45711.8|45691.8|2
1727759730000|2024-10-01 05:15:30|||||||||8
1727759740000|2024-10-01 05:15:40|45709.3|45689.3|45713.4|45693.4|45713.4|45693.4|45709.3|45689.3|3
1727759750000|2024-10-01 05:15:50|45714.3|45694.3|45710.9|45690.9|45714.3|45694.3|45710.9|45690.9|10
1727759760000|2024-10-01 05:16:00|45711.8|45691.8|45708.4|45688.4|45711.8|45691.8|45708.4|45688.4|2
1727759770000|2024-10-01 05:16:10|45710.9|45690.9|45711.8|45691.8|45711.8|45691.8|45710.9|45690.9|2
1727759790000|2024-10-01 05:16:30|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|0
1727759810000|2024-10-01 05:16:50|45706.8|45686.8|45704.3|45684.3|45706.8|45686.8|45704.3|45684.3|1
1727759830000|2024-10-01 05:17:10|45701.8|45681.8|45700.3|45680.3|45701.8|45681.8|45700.3|45680.3|0
1727759840000|2024-10-01 05:17:20|45701.8|45681.8|45701.8|45681.8|45701.8|45681.8|45701.8|45681.8|5
1727759860000|2024-10-01 05:17:40|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|45703.4|45683.4|0
1727759870000|2024-10-01 05:17:50|45701.8|45681.8|45701.8|45681.8|45703.4|45683.4|45701.8|45681.8|1
1727759880000|2024-10-01 05:18:00|45703.4|45683.4|45705.9|45685.9|45705.9|45685.9|45703.4|45683.4|0
1727759900000|2024-10-01 05:18:20|45706.8|45686.8|45706.8|45686.8|45706.8|45686.8|45706.8|45686.8|0
1727759920000|2024-10-01 05:18:40|45708.4|45688.4|45706.8|45686.8|45708.4|45688.4|45706.8|45686.8|0
1727759950000|2024-10-01 05:19:10|45708.4|45688.4|45706.8|45686.8|45708.4|45688.4|45706.8|45686.8|0
1727759960000|2024-10-01 05:19:20|45704.3|45684.3|45698.4|45678.4|45704.3|45684.3|45698.4|45678.4|3
1727759970000|2024-10-01 05:19:30|||||||||2
1727759980000|2024-10-01 05:19:40|45696.8|45676.8|45698.4|45678.4|45698.4|45678.4|45696.8|45676.8|0
1727759990000|2024-10-01 05:19:50|45696.8|45676.8|45696.8|45676.8|45698.4|45678.4|45696.8|45676.8|2
1727760000000|2024-10-01 05:20:00|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|45693.4|45673.4|0
1727760010000|2024-10-01 05:20:10|45691.8|45671.8|45690.9|45670.9|45691.8|45671.8|45690.9|45670.9|1
1727760020000|2024-10-01 05:20:20|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|0
1727760030000|2024-10-01 05:20:30|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|0
1727760040000|2024-10-01 05:20:40|45679.3|45659.3|45678.4|45658.4|45679.3|45659.3|45678.4|45658.4|8
1727760050000|2024-10-01 05:20:50|45676.8|45656.8|45658.4|45638.4|45676.8|45656.8|45658.4|45638.4|3
1727760060000|2024-10-01 05:21:00|45655.9|45635.9|45640.9|45620.9|45655.9|45635.9|45638.4|45618.4|14
1727760070000|2024-10-01 05:21:10|45639.3|45619.3|45640.9|45620.9|45640.9|45620.9|45638.4|45618.4|1
1727760080000|2024-10-01 05:21:20|45641.8|45621.8|45638.4|45618.4|45641.8|45621.8|45638.4|45618.4|2
1727760090000|2024-10-01 05:21:30|45636.8|45616.8|45635.3|45615.3|45636.8|45616.8|45635.3|45615.3|0
1727760100000|2024-10-01 05:21:40|45633.4|45613.4|45631.8|45611.8|45633.4|45613.4|45631.8|45611.8|0
1727760110000|2024-10-01 05:21:50|45629.3|45609.3|45624.3|45604.3|45629.3|45609.3|45624.3|45604.3|3
1727760120000|2024-10-01 05:22:00|45626.8|45606.8|45621.8|45601.8|45626.8|45606.8|45621.8|45601.8|4
1727760130000|2024-10-01 05:22:10|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45621.8|45601.8|1
1727760140000|2024-10-01 05:22:20|45621.8|45601.8|45617.8|45597.8|45621.8|45601.8|45617.8|45597.8|4
1727760150000|2024-10-01 05:22:30|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|6
1727760160000|2024-10-01 05:22:40|45618.4|45598.4|45623.4|45603.4|45623.4|45603.4|45618.4|45598.4|7
1727760170000|2024-10-01 05:22:50|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|2
1727760180000|2024-10-01 05:23:00|45624.9|45604.9|45625.9|45605.9|45625.9|45605.9|45623.4|45603.4|1
1727760210000|2024-10-01 05:23:30|45624.9|45604.9|45628.4|45608.4|45628.4|45608.4|45623.4|45603.4|1
1727760220000|2024-10-01 05:23:40|||||||||2
1727760230000|2024-10-01 05:23:50|45630.9|45610.9|45630.9|45610.9|45633.4|45613.4|45630.9|45610.9|1
1727760240000|2024-10-01 05:24:00|45633.4|45613.4|45633.4|45613.4|45633.4|45613.4|45633.4|45613.4|0
1727760250000|2024-10-01 05:24:10|45631.8|45611.8|45633.4|45613.4|45633.4|45613.4|45631.8|45611.8|2
1727760260000|2024-10-01 05:24:20|45637.4|45617.4|45640.9|45620.9|45640.9|45620.9|45637.4|45617.4|1
1727760270000|2024-10-01 05:24:30|45643.4|45623.4|45643.4|45623.4|45643.4|45623.4|45643.4|45623.4|1
1727760280000|2024-10-01 05:24:40|45645.9|45625.9|45645.9|45625.9|45646.8|45626.8|45643.4|45623.4|2
1727760290000|2024-10-01 05:24:50|45648.4|45628.4|45645.9|45625.9|45648.4|45628.4|45645.9|45625.9|4
1727760310000|2024-10-01 05:25:10|45646.8|45626.8|45650.9|45630.9|45650.9|45630.9|45646.8|45626.8|1
1727760320000|2024-10-01 05:25:20|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|2
1727760330000|2024-10-01 05:25:30|45654.3|45634.3|45647.2|45627.2|45654.3|45634.3|45647.2|45627.2|10
1727760340000|2024-10-01 05:25:40|||||||||1
1727760350000|2024-10-01 05:25:50|45644.7|45624.7|45642.2|45622.2|45644.7|45624.7|45642.2|45622.2|1
1727760360000|2024-10-01 05:26:00|45643.2|45623.2|45649.7|45629.7|45649.7|45629.7|45643.2|45623.2|5
1727760370000|2024-10-01 05:26:10|45652.2|45632.2|45652.2|45632.2|45652.2|45632.2|45652.2|45632.2|0
1727760380000|2024-10-01 05:26:20|||||||||2
1727760410000|2024-10-01 05:26:50|45653.8|45633.8|45646.6|45626.6|45653.8|45633.8|45646.6|45626.6|2
1727760420000|2024-10-01 05:27:00|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|2
1727760430000|2024-10-01 05:27:10|45649.1|45629.1|45649.7|45629.7|45650.7|45630.7|45649.1|45629.1|0
1727760440000|2024-10-01 05:27:20|45650.7|45630.7|45652.2|45632.2|45653.8|45633.8|45650.7|45630.7|2
1727760450000|2024-10-01 05:27:30|45653.8|45633.8|45654.7|45634.7|45657.2|45637.2|45653.8|45633.8|3
1727760460000|2024-10-01 05:27:40|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1727760480000|2024-10-01 05:28:00|45653.2|45633.2|45650.7|45630.7|45653.2|45633.2|45650.7|45630.7|2
1727760500000|2024-10-01 05:28:20|45649.1|45629.1|45649.1|45629.1|45649.1|45629.1|45649.1|45629.1|0
1727760510000|2024-10-01 05:28:30|45645.7|45625.7|45645.7|45625.7|45647.2|45627.2|45642.2|45622.2|2
1727760520000|2024-10-01 05:28:40|45647.2|45627.2|45650.7|45630.7|45650.7|45630.7|45647.2|45627.2|0
1727760540000|2024-10-01 05:29:00|45649.1|45629.1|45652.2|45632.2|45652.2|45632.2|45647.2|45627.2|4
1727760550000|2024-10-01 05:29:10|45647.2|45627.2|45647.2|45627.2|45647.2|45627.2|45647.2|45627.2|2
1727760560000|2024-10-01 05:29:20|45644.7|45624.7|45644.7|45624.7|45644.7|45624.7|45643.2|45623.2|1
1727760570000|2024-10-01 05:29:30|45643.2|45623.2|45645.7|45625.7|45645.7|45625.7|45643.2|45623.2|1
1727760580000|2024-10-01 05:29:40|45644.7|45624.7|45644.7|45624.7|45644.7|45624.7|45643.2|45623.2|0
1727760600000|2024-10-01 05:30:00|45645.7|45625.7|45647.2|45627.2|45647.2|45627.2|45644.7|45624.7|0
1727760610000|2024-10-01 05:30:10|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|1
1727760620000|2024-10-01 05:30:20|45645.3|45625.3|45651.3|45631.3|45651.3|45631.3|45645.3|45625.3|2
1727760630000|2024-10-01 05:30:30|45652.2|45632.2|45652.2|45632.2|45653.8|45633.8|45652.2|45632.2|1
1727760640000|2024-10-01 05:30:40|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|45654.7|45634.7|2
1727760650000|2024-10-01 05:30:50|45656.3|45636.3|45654.7|45634.7|45656.3|45636.3|45654.7|45634.7|2
1727760660000|2024-10-01 05:31:00|45653.8|45633.8|45654.7|45634.7|45654.7|45634.7|45653.8|45633.8|0
1727760670000|2024-10-01 05:31:10|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1727760680000|2024-10-01 05:31:20|45656.3|45636.3|45662.2|45642.2|45663.8|45643.8|45656.3|45636.3|4
1727760690000|2024-10-01 05:31:30|45660.7|45640.7|45660.7|45640.7|45660.7|45640.7|45659.1|45639.1|1
1727760700000|2024-10-01 05:31:40|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|45657.2|45637.2|0
1727760710000|2024-10-01 05:31:50|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|0
1727760720000|2024-10-01 05:32:00|45659.7|45639.7|45660.7|45640.7|45662.2|45642.2|45659.7|45639.7|1
1727760730000|2024-10-01 05:32:10|45657.2|45637.2|45658.8|45638.8|45658.8|45638.8|45657.2|45637.2|4
1727760740000|2024-10-01 05:32:20|45657.2|45637.2|45653.8|45633.8|45657.2|45637.2|45653.8|45633.8|0
1727760750000|2024-10-01 05:32:30|45654.7|45634.7|45653.8|45633.8|45654.7|45634.7|45653.8|45633.8|4
1727760760000|2024-10-01 05:32:40|45654.7|45634.7|45654.7|45634.7|45657.2|45637.2|45653.8|45633.8|3
1727760770000|2024-10-01 05:32:50|45653.8|45633.8|45650.7|45630.7|45653.8|45633.8|45650.7|45630.7|12
1727760780000|2024-10-01 05:33:00|45652.2|45632.2|45653.8|45633.8|45654.7|45634.7|45652.2|45632.2|7
1727760810000|2024-10-01 05:33:30|45652.8|45632.8|45667.2|45647.2|45667.2|45647.2|45652.8|45632.8|8
1727760820000|2024-10-01 05:33:40|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|2
1727760830000|2024-10-01 05:33:50|45670.3|45650.3|45675.3|45655.3|45675.3|45655.3|45670.3|45650.3|2
1727760850000|2024-10-01 05:34:10|45677.8|45657.8|45668.8|45648.8|45678.8|45658.8|45668.8|45648.8|2
1727760860000|2024-10-01 05:34:20|45667.2|45647.2|45668.8|45648.8|45668.8|45648.8|45667.2|45647.2|1
1727760870000|2024-10-01 05:34:30|45670.3|45650.3|45668.8|45648.8|45670.3|45650.3|45668.8|45648.8|1
1727760890000|2024-10-01 05:34:50|45667.2|45647.2|45650.3|45630.3|45667.2|45647.2|45650.3|45630.3|6
1727760900000|2024-10-01 05:35:00|45651.3|45631.3|45653.8|45633.8|45653.8|45633.8|45651.3|45631.3|1
1727760910000|2024-10-01 05:35:10|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|0
1727760920000|2024-10-01 05:35:20|45650.3|45630.3|45650.3|45630.3|45650.3|45630.3|45649.4|45629.4|4
1727760930000|2024-10-01 05:35:30|45651.9|45631.9|45654.4|45634.4|45654.4|45634.4|45651.9|45631.9|10
1727760940000|2024-10-01 05:35:40|45655.3|45635.3|45655.3|45635.3|45655.3|45635.3|45653.8|45633.8|0
1727760950000|2024-10-01 05:35:50|45653.8|45633.8|45656.9|45636.9|45658.8|45638.8|45653.8|45633.8|0
1727760970000|2024-10-01 05:36:10|45658.4|45638.4|45657.8|45637.8|45660.9|45640.9|45657.8|45637.8|1
1727760980000|2024-10-01 05:36:20|45660.9|45640.9|45656.9|45636.9|45661.9|45641.9|45655.3|45635.3|7
1727760990000|2024-10-01 05:36:30|45657.8|45637.8|45656.9|45636.9|45659.4|45639.4|45656.9|45636.9|1
1727761000000|2024-10-01 05:36:40|45657.8|45637.8|45656.9|45636.9|45657.8|45637.8|45655.9|45635.9|0
1727761010000|2024-10-01 05:36:50|45655.3|45635.3|45652.8|45632.8|45657.8|45637.8|45652.8|45632.8|2
1727761020000|2024-10-01 05:37:00|45650.3|45630.3|45630.3|45610.3|45650.3|45630.3|45630.3|45610.3|5
1727761030000|2024-10-01 05:37:10|45631.9|45611.9|45632.8|45612.8|45632.8|45612.8|45631.9|45611.9|3
1727761040000|2024-10-01 05:37:20|45634.7|45614.7|45636.3|45616.3|45636.3|45616.3|45634.7|45614.7|0
1727761060000|2024-10-01 05:37:40|45635.3|45615.3|45640.3|45620.3|45640.3|45620.3|45635.3|45615.3|4
1727761070000|2024-10-01 05:37:50|45644.4|45624.4|45644.4|45624.4|45644.4|45624.4|45644.4|45624.4|0
1727761080000|2024-10-01 05:38:00|45650.3|45630.3|45651.9|45631.9|45653.8|45633.8|45650.3|45630.3|4
1727761090000|2024-10-01 05:38:10|45650.3|45630.3|45652.8|45632.8|45652.8|45632.8|45650.3|45630.3|1
1727761100000|2024-10-01 05:38:20|45654.4|45634.4|45657.8|45637.8|45657.8|45637.8|45654.4|45634.4|1
1727761110000|2024-10-01 05:38:30|45656.9|45636.9|45654.4|45634.4|45656.9|45636.9|45654.4|45634.4|2
1727761120000|2024-10-01 05:38:40|45652.8|45632.8|45654.4|45634.4|45654.4|45634.4|45651.9|45631.9|0
1727761140000|2024-10-01 05:39:00|45655.9|45635.9|45667.5|45647.5|45667.5|45647.5|45655.9|45635.9|1
1727761150000|2024-10-01 05:39:10|45665.9|45645.9|45671.9|45651.9|45671.9|45651.9|45665.9|45645.9|7
1727761160000|2024-10-01 05:39:20|45673.4|45653.4|45681.5|45661.5|45681.5|45661.5|45673.4|45653.4|2
1727761170000|2024-10-01 05:39:30|45682.5|45662.5|45681.9|45661.9|45683.4|45663.4|45681.9|45661.9|0
1727761180000|2024-10-01 05:39:40|45675.9|45655.9|45666.9|45646.9|45677.5|45657.5|45666.9|45646.9|3
1727761190000|2024-10-01 05:39:50|45668.4|45648.4|45670|45650|45670.9|45650.9|45665.9|45645.9|4
1727761200000|2024-10-01 05:40:00|45667.5|45647.5|45665|45645|45670|45650|45665|45645|0
1727761210000|2024-10-01 05:40:10|45667.5|45647.5|45667.5|45647.5|45669|45649|45667.5|45647.5|0
1727761220000|2024-10-01 05:40:20|45670.9|45650.9|45670.9|45650.9|45672.5|45652.5|45670|45650|2
1727761230000|2024-10-01 05:40:30|45670|45650|45674|45654|45674|45654|45670|45650|1
1727761240000|2024-10-01 05:40:40|45672.5|45652.5|45675|45655|45675|45655|45672.5|45652.5|0
1727761250000|2024-10-01 05:40:50|45675.9|45655.9|45688.4|45668.4|45688.4|45668.4|45675.9|45655.9|2
1727761260000|2024-10-01 05:41:00|45687.5|45667.5|45690.9|45670.9|45690.9|45670.9|45687.5|45667.5|1
1727761270000|2024-10-01 05:41:10|45687.5|45667.5|45687.5|45667.5|45690|45670|45687.5|45667.5|1
1727761280000|2024-10-01 05:41:20|45689|45669|45690|45670|45690|45670|45689|45669|0
1727761290000|2024-10-01 05:41:30|45690.9|45670.9|45682.5|45662.5|45690.9|45670.9|45681.5|45661.5|3
1727761300000|2024-10-01 05:41:40|45680|45660|45682.5|45662.5|45682.5|45662.5|45680|45660|0
1727761310000|2024-10-01 05:41:50|||||||||1
1727761320000|2024-10-01 05:42:00|45680.9|45660.9|45680|45660|45680.9|45660.9|45679|45659|2
1727761330000|2024-10-01 05:42:10|45680.9|45660.9|45680|45660|45680.9|45660.9|45680|45660|0
1727761340000|2024-10-01 05:42:20|45679|45659|45675|45655|45679|45659|45675|45655|2
1727761350000|2024-10-01 05:42:30|45674|45654|45667.5|45647.5|45674|45654|45667.5|45647.5|2
1727761360000|2024-10-01 05:42:40|45668.4|45648.4|45667.5|45647.5|45668.4|45648.4|45667.5|45647.5|0
1727761370000|2024-10-01 05:42:50|45665|45645|45664|45644|45665|45645|45662.5|45642.5|5
1727761380000|2024-10-01 05:43:00|45660.9|45640.9|45660.9|45640.9|45660.9|45640.9|45660.9|45640.9|0
1727761390000|2024-10-01 05:43:10|45662.5|45642.5|45660|45640|45665|45645|45660|45640|2
1727761400000|2024-10-01 05:43:20|45658.4|45638.4|45655.9|45635.9|45658.4|45638.4|45655|45635|1
1727761410000|2024-10-01 05:43:30|45655|45635|45655.9|45635.9|45657.5|45637.5|45655|45635|0
1727761420000|2024-10-01 05:43:40|45658.4|45638.4|45660.9|45640.9|45660.9|45640.9|45658.4|45638.4|2
1727761430000|2024-10-01 05:43:50|45659|45639|45655.9|45635.9|45659|45639|45655.9|45635.9|1
1727761440000|2024-10-01 05:44:00|45652.5|45632.5|45651.5|45631.5|45652.5|45632.5|45651.5|45631.5|0
1727761450000|2024-10-01 05:44:10|45652.5|45632.5|45650.9|45630.9|45655|45635|45650.9|45630.9|1
1727761470000|2024-10-01 05:44:30|45650|45630|45650|45630|45650|45630|45650|45630|0
1727761490000|2024-10-01 05:44:50|45650.9|45630.9|45650.9|45630.9|45650.9|45630.9|45650.9|45630.9|2
1727761500000|2024-10-01 05:45:00|45650|45630|45650|45630|45650.9|45630.9|45650|45630|0
1727761510000|2024-10-01 05:45:10|45650.9|45630.9|45644|45624|45650.9|45630.9|45644|45624|3
1727761520000|2024-10-01 05:45:20|45640.9|45620.9|45639.4|45619.4|45640.9|45620.9|45639.4|45619.4|1
1727761530000|2024-10-01 05:45:30|45638.4|45618.4|45635|45615|45640|45620|45635|45615|0
1727761540000|2024-10-01 05:45:40|45634|45614|45632.5|45612.5|45634|45614|45631.5|45611.5|3
1727761550000|2024-10-01 05:45:50|45630.9|45610.9|45630.9|45610.9|45635|45615|45630|45610|1
1727761560000|2024-10-01 05:46:00|45634|45614|45630.9|45610.9|45635|45615|45630|45610|3
1727761570000|2024-10-01 05:46:10|45632.5|45612.5|45635|45615|45635|45615|45632.5|45612.5|1
1727761580000|2024-10-01 05:46:20|45635.9|45615.9|45648.4|45628.4|45648.4|45628.4|45635.9|45615.9|7
1727761590000|2024-10-01 05:46:30|45651.9|45631.9|45650.9|45630.9|45651.9|45631.9|45646.9|45626.9|0
1727761600000|2024-10-01 05:46:40|45651.9|45631.9|45654.4|45634.4|45654.4|45634.4|45651.9|45631.9|0
1727761610000|2024-10-01 05:46:50|45656.9|45636.9|45662.8|45642.8|45662.8|45642.8|45656.9|45636.9|2
1727761620000|2024-10-01 05:47:00|45667.8|45647.8|45667.8|45647.8|45667.8|45647.8|45667.8|45647.8|0
1727761630000|2024-10-01 05:47:10|45669.4|45649.4|45669.4|45649.4|45670.3|45650.3|45669.4|45649.4|3
1727761640000|2024-10-01 05:47:20|45664.4|45644.4|45662.8|45642.8|45664.4|45644.4|45662.8|45642.8|4
1727761650000|2024-10-01 05:47:30|45661.9|45641.9|45658.4|45638.4|45661.9|45641.9|45658.4|45638.4|2
1727761660000|2024-10-01 05:47:40|45660|45640|45665.9|45645.9|45665.9|45645.9|45660|45640|0
1727761670000|2024-10-01 05:47:50|45667.5|45647.5|45669.4|45649.4|45669.4|45649.4|45667.5|45647.5|0
1727761690000|2024-10-01 05:48:10|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|45668.4|45648.4|0
1727761700000|2024-10-01 05:48:20|45670.3|45650.3|45668.4|45648.4|45670.3|45650.3|45668.4|45648.4|3
1727761710000|2024-10-01 05:48:30|45666.9|45646.9|45665.9|45645.9|45666.9|45646.9|45665.9|45645.9|0
1727761720000|2024-10-01 05:48:40|45667.5|45647.5|45668.4|45648.4|45668.4|45648.4|45667.5|45647.5|0
1727761730000|2024-10-01 05:48:50|45667.5|45647.5|45670.9|45650.9|45670.9|45650.9|45665.9|45645.9|0
1727761740000|2024-10-01 05:49:00|45670|45650|45670|45650|45670|45650|45670|45650|0
1727761750000|2024-10-01 05:49:10|45670.9|45650.9|45672.5|45652.5|45672.5|45652.5|45670.9|45650.9|0
1727761760000|2024-10-01 05:49:20|45670.9|45650.9|45670|45650|45671.9|45651.9|45670|45650|2
1727761770000|2024-10-01 05:49:30|45670.9|45650.9|45682.5|45662.5|45682.5|45662.5|45670.9|45650.9|1
1727761780000|2024-10-01 05:49:40|45685|45665|45688.4|45668.4|45688.4|45668.4|45685|45665|0
1727761790000|2024-10-01 05:49:50|45690|45670|45690|45670|45690|45670|45690|45670|2
1727761800000|2024-10-01 05:50:00|45688.4|45668.4|45687.5|45667.5|45690|45670|45685.9|45665.9|0
1727761810000|2024-10-01 05:50:10|45688.4|45668.4|45690|45670|45690|45670|45688.4|45668.4|3
1727761820000|2024-10-01 05:50:20|45690.9|45670.9|45691.9|45671.9|45691.9|45671.9|45690.9|45670.9|0
1727761830000|2024-10-01 05:50:30|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|45695.9|45675.9|0
1727761840000|2024-10-01 05:50:40|45697.5|45677.5|45705.9|45685.9|45705.9|45685.9|45697.5|45677.5|4
1727761850000|2024-10-01 05:50:50|45710|45690|45720|45700|45720|45700|45710|45690|1
1727761860000|2024-10-01 05:51:00|45723.4|45703.4|45733.1|45713.1|45733.1|45713.1|45723.4|45703.4|4
1727761870000|2024-10-01 05:51:10|45734|45714|45737.5|45717.5|45738.4|45718.4|45734|45714|4
1727761880000|2024-10-01 05:51:20|45738.4|45718.4|45740|45720|45740|45720|45737.5|45717.5|1
1727761890000|2024-10-01 05:51:30|45740.9|45720.9|45733.4|45713.4|45740.9|45720.9|45732.5|45712.5|2
1727761900000|2024-10-01 05:51:40|45735|45715|45737.5|45717.5|45737.5|45717.5|45735|45715|4
1727761910000|2024-10-01 05:51:50|45740|45720|45734.4|45714.4|45741.5|45721.5|45734.4|45714.4|6
1727761920000|2024-10-01 05:52:00|45733.4|45713.4|45729|45709|45733.4|45713.4|45729|45709|0
1727761930000|2024-10-01 05:52:10|45727.5|45707.5|45727.5|45707.5|45727.5|45707.5|45727.5|45707.5|1
1727761940000|2024-10-01 05:52:20|45728.4|45708.4|45740|45720|45740|45720|45728.4|45708.4|11
1727761950000|2024-10-01 05:52:30|45742.5|45722.5|45741.5|45721.5|45744|45724|45741.5|45721.5|3
1727761960000|2024-10-01 05:52:40|45739|45719|45739|45719|45739|45719|45737.5|45717.5|5
1727761970000|2024-10-01 05:52:50|45740|45720|45740|45720|45740|45720|45740|45720|0
1727761990000|2024-10-01 05:53:10|45741.5|45721.5|45747.5|45727.5|45750|45730|45741.5|45721.5|15
1727762000000|2024-10-01 05:53:20|45745|45725|45745|45725|45747.5|45727.5|45745|45725|3
1727762010000|2024-10-01 05:53:30|45747.5|45727.5|45745|45725|45747.5|45727.5|45745|45725|0
1727762020000|2024-10-01 05:53:40|45743.4|45723.4|45743.4|45723.4|45747.5|45727.5|45742.5|45722.5|4
1727762030000|2024-10-01 05:53:50|45745|45725|45745|45725|45745|45725|45745|45725|0
1727762040000|2024-10-01 05:54:00|45742.5|45722.5|45742.5|45722.5|45742.5|45722.5|45742.5|45722.5|0
1727762050000|2024-10-01 05:54:10|||||||||2
1727762060000|2024-10-01 05:54:20|45740.9|45720.9|45737.5|45717.5|45740.9|45720.9|45732.5|45712.5|6
1727762070000|2024-10-01 05:54:30|45735|45715|45737.5|45717.5|45737.5|45717.5|45732.5|45712.5|5
1727762080000|2024-10-01 05:54:40|45732.5|45712.5|45720.9|45700.9|45732.5|45712.5|45720.9|45700.9|4
1727762090000|2024-10-01 05:54:50|45720|45700|45720|45700|45724|45704|45720|45700|3
1727762100000|2024-10-01 05:55:00|45721.5|45701.5|45715|45695|45725|45705|45715|45695|10
1727762120000|2024-10-01 05:55:20|45711.5|45691.5|45711.5|45691.5|45711.5|45691.5|45711.5|45691.5|2
1727762130000|2024-10-01 05:55:30|45710|45690|45702.5|45682.5|45710|45690|45702.5|45682.5|6
1727762140000|2024-10-01 05:55:40|45700.9|45680.9|45700|45680|45700.9|45680.9|45699|45679|1
1727762150000|2024-10-01 05:55:50|45702.5|45682.5|45704|45684|45704|45684|45702.5|45682.5|0
1727762160000|2024-10-01 05:56:00|45702.5|45682.5|45705|45685|45705|45685|45702.5|45682.5|2
1727762180000|2024-10-01 05:56:20|45707.5|45687.5|45707.5|45687.5|45707.5|45687.5|45707.5|45687.5|3
1727762190000|2024-10-01 05:56:30|45712.5|45692.5|45712.5|45692.5|45715|45695|45710|45690|0
1727762200000|2024-10-01 05:56:40|45715|45695|45712.5|45692.5|45715|45695|45712.5|45692.5|0
1727762210000|2024-10-01 05:56:50|45715|45695|45715|45695|45715|45695|45715|45695|1
1727762220000|2024-10-01 05:57:00|||||||||1
1727762240000|2024-10-01 05:57:20|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|0
1727762250000|2024-10-01 05:57:30|45715|45695|45715|45695|45715|45695|45715|45695|8
1727762260000|2024-10-01 05:57:40|45711.9|45691.9|45710|45690|45711.9|45691.9|45706.9|45686.9|0
1727762270000|2024-10-01 05:57:50|45708.4|45688.4|45705|45685|45708.4|45688.4|45705|45685|1
1727762280000|2024-10-01 05:58:00|45705.9|45685.9|45702.5|45682.5|45707.5|45687.5|45702.5|45682.5|1
1727762290000|2024-10-01 05:58:10|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|45698.4|45678.4|0
1727762330000|2024-10-01 05:58:50|45697.5|45677.5|45685|45665|45697.5|45677.5|45680|45660|4
1727762340000|2024-10-01 05:59:00|45684|45664|45680|45660|45684|45664|45675|45655|2
1727762350000|2024-10-01 05:59:10|45677.5|45657.5|45678.4|45658.4|45679|45659|45677.5|45657.5|0
1727762360000|2024-10-01 05:59:20|45677.5|45657.5|45675|45655|45680|45660|45675|45655|0
1727762370000|2024-10-01 05:59:30|45675.9|45655.9|45675|45655|45675.9|45655.9|45673.4|45653.4|0
1727762390000|2024-10-01 05:59:50|45675.9|45655.9|45675|45655|45677.5|45657.5|45673.4|45653.4|6
1727762400000|2024-10-01 06:00:00|45673.4|45653.4|45660|45640|45673.4|45653.4|45650|45630|12
1727762410000|2024-10-01 06:00:10|45660.9|45640.9|45670|45650|45670.9|45650.9|45660.9|45640.9|5
1727762420000|2024-10-01 06:00:20|45668.4|45648.4|45660|45640|45668.4|45648.4|45657.5|45637.5|3
1727762430000|2024-10-01 06:00:30|45661.5|45641.5|45657.5|45637.5|45667.5|45647.5|45657.5|45637.5|3
1727762440000|2024-10-01 06:00:40|45655|45635|45636.5|45616.5|45655|45635|45635|45615|6
1727762450000|2024-10-01 06:00:50|45637.5|45617.5|45645|45625|45645|45625|45635.9|45615.9|0
1727762460000|2024-10-01 06:01:00|45645.9|45625.9|45635|45615|45645.9|45625.9|45635|45615|13
1727762470000|2024-10-01 06:01:10|45633.4|45613.4|45632.5|45612.5|45633.4|45613.4|45630.9|45610.9|5
1727762480000|2024-10-01 06:01:20|45630|45610|45627.5|45607.5|45630|45610|45627.5|45607.5|2
1727762490000|2024-10-01 06:01:30|45625.9|45605.9|45625|45605|45630|45610|45625|45605|1
1727762500000|2024-10-01 06:01:40|45627.5|45607.5|45633.4|45613.4|45633.4|45613.4|45627.5|45607.5|5
1727762510000|2024-10-01 06:01:50|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|0
1727762520000|2024-10-01 06:02:00|45630|45610|45630|45610|45630|45610|45630|45610|1
1727762530000|2024-10-01 06:02:10|45625|45605|45625|45605|45625|45605|45625|45605|1
1727762540000|2024-10-01 06:02:20|45623.4|45603.4|45608.4|45588.4|45623.4|45603.4|45608.4|45588.4|2
1727762550000|2024-10-01 06:02:30|45605.9|45585.9|45600.9|45580.9|45605.9|45585.9|45600.9|45580.9|0
1727762560000|2024-10-01 06:02:40|45604|45584|45609|45589|45610.6|45590.6|45604|45584|7
1727762570000|2024-10-01 06:02:50|||||||||8
1727762580000|2024-10-01 06:03:00|45607.5|45587.5|45609|45589|45609|45589|45607.5|45587.5|2
1727762590000|2024-10-01 06:03:10|45610|45590|45612.5|45592.5|45612.5|45592.5|45610|45590|4
1727762600000|2024-10-01 06:03:20|||||||||2
1727762620000|2024-10-01 06:03:40|45613.4|45593.4|45615|45595|45617.5|45597.5|45613.4|45593.4|1
1727762630000|2024-10-01 06:03:50|45612.5|45592.5|45600.9|45580.9|45612.5|45592.5|45600.9|45580.9|3
1727762640000|2024-10-01 06:04:00|45601.9|45581.9|45607.5|45587.5|45607.5|45587.5|45601.9|45581.9|2
1727762650000|2024-10-01 06:04:10|45605|45585|45595|45575|45606.5|45586.5|45595|45575|5
1727762660000|2024-10-01 06:04:20|45597.5|45577.5|45600|45580|45600|45580|45597.5|45577.5|0
1727762670000|2024-10-01 06:04:30|45595|45575|45595|45575|45595|45575|45593.4|45573.4|1
1727762680000|2024-10-01 06:04:40|45597.5|45577.5|45595|45575|45597.5|45577.5|45595|45575|1
1727762690000|2024-10-01 06:04:50|45599|45579|45600|45580|45600|45580|45599|45579|5
1727762700000|2024-10-01 06:05:00|45601.5|45581.5|45601.5|45581.5|45605|45585|45601.5|45581.5|8
1727762710000|2024-10-01 06:05:10|45602.5|45582.5|45610|45590|45610|45590|45602.5|45582.5|3
1727762720000|2024-10-01 06:05:20|45608.4|45588.4|45600|45580|45608.4|45588.4|45600|45580|4
1727762730000|2024-10-01 06:05:30|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|1
1727762750000|2024-10-01 06:05:50|45595|45575|45576.9|45556.9|45595|45575|45576.9|45556.9|31
1727762760000|2024-10-01 06:06:00|45580.4|45560.4|45568.8|45548.8|45580.4|45560.4|45567.9|45547.9|10
1727762770000|2024-10-01 06:06:10|45567.9|45547.9|45577.9|45557.9|45577.9|45557.9|45567.9|45547.9|7
1727762780000|2024-10-01 06:06:20|45576.3|45556.3|45578.8|45558.8|45578.8|45558.8|45575.4|45555.4|3
1727762790000|2024-10-01 06:06:30|||||||||18
1727762800000|2024-10-01 06:06:40|45577.9|45557.9|45575.4|45555.4|45577.9|45557.9|45572.3|45552.3|7
1727762810000|2024-10-01 06:06:50|45573.8|45553.8|45575.4|45555.4|45575.4|45555.4|45573.8|45553.8|0
1727762820000|2024-10-01 06:07:00|||||||||2
1727762830000|2024-10-01 06:07:10|||||||||1
1727762840000|2024-10-01 06:07:20|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|7
1727762850000|2024-10-01 06:07:30|45577.3|45557.3|45593.5|45573.5|45593.5|45573.5|45576.3|45556.3|10
1727762860000|2024-10-01 06:07:40|45595|45575|45611|45591|45611|45591|45595|45575|3
1727762870000|2024-10-01 06:07:50|45606.9|45586.9|45611|45591|45612.5|45592.5|45606.9|45586.9|5
1727762880000|2024-10-01 06:08:00|45610|45590|45605|45585|45610|45590|45605|45585|1
1727762890000|2024-10-01 06:08:10|45603.5|45583.5|45603.5|45583.5|45606|45586|45603.5|45583.5|0
1727762900000|2024-10-01 06:08:20|45605|45585|45606.9|45586.9|45608.5|45588.5|45603.5|45583.5|2
1727762910000|2024-10-01 06:08:30|45605|45585|45606.9|45586.9|45606.9|45586.9|45605|45585|0
1727762920000|2024-10-01 06:08:40|45603.5|45583.5|45596.9|45576.9|45605|45585|45596.9|45576.9|1
1727762930000|2024-10-01 06:08:50|45593.8|45573.8|45585|45565|45593.8|45573.8|45585|45565|0
1727762940000|2024-10-01 06:09:00|45583.5|45563.5|45585|45565|45585|45565|45583.5|45563.5|0
1727762950000|2024-10-01 06:09:10|45586.5|45566.5|45601|45581|45601|45581|45586.5|45566.5|3
1727762960000|2024-10-01 06:09:20|45603.5|45583.5|45610|45590|45610|45590|45603.5|45583.5|0
1727762970000|2024-10-01 06:09:30|45614|45594|45614|45594|45614|45594|45614|45594|0
1727762980000|2024-10-01 06:09:40|45615|45595|45626|45606|45626|45606|45615|45595|1
1727762990000|2024-10-01 06:09:50|45623.5|45603.5|45616.9|45596.9|45623.5|45603.5|45616.9|45596.9|5
1727763000000|2024-10-01 06:10:00|45616|45596|45616.9|45596.9|45616.9|45596.9|45616|45596|0
1727763010000|2024-10-01 06:10:10|45616|45596|45611.9|45591.9|45616|45596|45611.9|45591.9|0
1727763020000|2024-10-01 06:10:20|||||||||2
1727763030000|2024-10-01 06:10:30|45613.5|45593.5|45611.9|45591.9|45613.5|45593.5|45611.9|45591.9|1
1727763040000|2024-10-01 06:10:40|45611|45591|45611|45591|45611|45591|45611|45591|0
1727763050000|2024-10-01 06:10:50|45609.4|45589.4|45613.5|45593.5|45613.5|45593.5|45609.4|45589.4|1
1727763060000|2024-10-01 06:11:00|45620|45600|45636|45616|45636|45616|45620|45600|0
1727763070000|2024-10-01 06:11:10|45638.5|45618.5|45641|45621|45641|45621|45638.5|45618.5|1
1727763080000|2024-10-01 06:11:20|45641.9|45621.9|45657.9|45637.9|45657.9|45637.9|45641.9|45621.9|6
1727763090000|2024-10-01 06:11:30|45656.9|45636.9|45654.4|45634.4|45659.4|45639.4|45654.4|45634.4|0
1727763100000|2024-10-01 06:11:40|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|0
1727763110000|2024-10-01 06:11:50|45647.9|45627.9|45646.9|45626.9|45647.9|45627.9|45646.9|45626.9|2
1727763120000|2024-10-01 06:12:00|45645.4|45625.4|45645|45625|45646.9|45626.9|45641.9|45621.9|1
1727763130000|2024-10-01 06:12:10|45646.9|45626.9|45641|45621|45646.9|45626.9|45641|45621|4
1727763140000|2024-10-01 06:12:20|45640|45620|45640|45620|45640|45620|45640|45620|0
1727763150000|2024-10-01 06:12:30|45645|45625|45650|45630|45650|45630|45645|45625|1
1727763160000|2024-10-01 06:12:40|45651.5|45631.5|45655|45635|45655|45635|45651.5|45631.5|0
1727763170000|2024-10-01 06:12:50|45651|45631|45650|45630|45651|45631|45650|45630|1
1727763180000|2024-10-01 06:13:00|45648.5|45628.5|45650|45630|45650|45630|45646.9|45626.9|0
1727763200000|2024-10-01 06:13:20|45651.9|45631.9|45659.4|45639.4|45659.4|45639.4|45651.9|45631.9|2
1727763210000|2024-10-01 06:13:30|45660.4|45640.4|45658.5|45638.5|45660.4|45640.4|45658.5|45638.5|6
1727763220000|2024-10-01 06:13:40|45660|45640|45656|45636|45660|45640|45655|45635|2
1727763230000|2024-10-01 06:13:50|45655|45635|45653.5|45633.5|45655|45635|45653.5|45633.5|1
1727763240000|2024-10-01 06:14:00|45651.9|45631.9|45646.9|45626.9|45651.9|45631.9|45646.9|45626.9|0
1727763250000|2024-10-01 06:14:10|45646|45626|45646|45626|45646|45626|45642.9|45622.9|3
1727763260000|2024-10-01 06:14:20|45646.9|45626.9|45658.5|45638.5|45658.5|45638.5|45646.9|45626.9|2
1727763270000|2024-10-01 06:14:30|45660|45640|45660|45640|45660|45640|45656.9|45636.9|0
1727763280000|2024-10-01 06:14:40|45661|45641|45661.9|45641.9|45661.9|45641.9|45660|45640|1
1727763290000|2024-10-01 06:14:50|45660|45640|45660|45640|45661.9|45641.9|45660|45640|6
1727763300000|2024-10-01 06:15:00|45658.5|45638.5|45654.4|45634.4|45660|45640|45652.9|45632.9|0
1727763310000|2024-10-01 06:15:10|45656|45636|45656|45636|45658.5|45638.5|45656|45636|2
1727763320000|2024-10-01 06:15:20|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|0
1727763330000|2024-10-01 06:15:30|45653.5|45633.5|45643.8|45623.8|45653.5|45633.5|45643.8|45623.8|0
1727763340000|2024-10-01 06:15:40|45642.9|45622.9|45640.4|45620.4|45646|45626|45640.4|45620.4|1
1727763350000|2024-10-01 06:15:50|45639.4|45619.4|45638.5|45618.5|45639.4|45619.4|45638.5|45618.5|0
1727763360000|2024-10-01 06:16:00|45640|45620|45641.9|45621.9|45641.9|45621.9|45637.5|45617.5|1
1727763370000|2024-10-01 06:16:10|45644.4|45624.4|45648.5|45628.5|45648.5|45628.5|45644.4|45624.4|3
1727763380000|2024-10-01 06:16:20|||||||||1
1727763390000|2024-10-01 06:16:30|45646.9|45626.9|45646.9|45626.9|45648.5|45628.5|45646.9|45626.9|3
1727763400000|2024-10-01 06:16:40|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|1
1727763420000|2024-10-01 06:17:00|45655|45635|45655.4|45635.4|45656.9|45636.9|45655|45635|5
1727763430000|2024-10-01 06:17:10|45656.9|45636.9|45656.9|45636.9|45656.9|45636.9|45655.4|45635.4|0
1727763440000|2024-10-01 06:17:20|45656|45636|45651.9|45631.9|45656|45636|45651.9|45631.9|0
1727763450000|2024-10-01 06:17:30|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|1
1727763460000|2024-10-01 06:17:40|45649.4|45629.4|45651.9|45631.9|45651.9|45631.9|45649.4|45629.4|0
1727763470000|2024-10-01 06:17:50|45655|45635|45651.9|45631.9|45655|45635|45651.9|45631.9|0
1727763480000|2024-10-01 06:18:00|45655|45635|45656|45636|45656|45636|45655|45635|0
1727763490000|2024-10-01 06:18:10|45657.5|45637.5|45656.9|45636.9|45659.4|45639.4|45656.9|45636.9|1
1727763500000|2024-10-01 06:18:20|45653.8|45633.8|45656|45636|45656|45636|45651.9|45631.9|2
1727763510000|2024-10-01 06:18:30|45658.5|45638.5|45660|45640|45660|45640|45658.5|45638.5|0
1727763520000|2024-10-01 06:18:40|45661.5|45641.5|45658.5|45638.5|45662.5|45642.5|45657.5|45637.5|5
1727763530000|2024-10-01 06:18:50|||||||||2
1727763540000|2024-10-01 06:19:00|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|45657.5|45637.5|0
1727763560000|2024-10-01 06:19:20|45659|45639|45662.5|45642.5|45662.5|45642.5|45659|45639|3
1727763570000|2024-10-01 06:19:30|45661|45641|45678.5|45658.5|45678.5|45658.5|45660|45640|4
1727763580000|2024-10-01 06:19:40|45681.9|45661.9|45678.5|45658.5|45681.9|45661.9|45678.5|45658.5|2
1727763590000|2024-10-01 06:19:50|45675|45655|45675|45655|45675|45655|45675|45655|4
1727763600000|2024-10-01 06:20:00|45673.5|45653.5|45662.5|45642.5|45673.5|45653.5|45661.9|45641.9|3
1727763610000|2024-10-01 06:20:10|45663.5|45643.5|45664.4|45644.4|45664.4|45644.4|45663.5|45643.5|2
1727763620000|2024-10-01 06:20:20|45666|45646|45671.6|45651.6|45671.6|45651.6|45666|45646|2
1727763630000|2024-10-01 06:20:30|45670|45650|45665.4|45645.4|45670|45650|45665.4|45645.4|6
1727763640000|2024-10-01 06:20:40|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|45666.9|45646.9|1
1727763650000|2024-10-01 06:20:50|45670|45650|45670|45650|45670|45650|45670|45650|0
1727763660000|2024-10-01 06:21:00|||||||||3
1727763670000|2024-10-01 06:21:10|45672.5|45652.5|45671|45651|45672.5|45652.5|45671|45651|1
1727763680000|2024-10-01 06:21:20|45670|45650|45671|45651|45675|45655|45670|45650|4
1727763690000|2024-10-01 06:21:30|45671.9|45651.9|45671.9|45651.9|45671.9|45651.9|45671.9|45651.9|0
1727763700000|2024-10-01 06:21:40|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|0
1727763710000|2024-10-01 06:21:50|45675|45655|45671|45651|45675|45655|45668.5|45648.5|3
1727763720000|2024-10-01 06:22:00|45670|45650|45666.9|45646.9|45671.9|45651.9|45666.9|45646.9|0
1727763730000|2024-10-01 06:22:10|45668.5|45648.5|45671|45651|45671|45651|45668.5|45648.5|0
1727763740000|2024-10-01 06:22:20|45671.9|45651.9|45681|45661|45681|45661|45670|45650|6
1727763750000|2024-10-01 06:22:30|45680|45660|45686.9|45666.9|45686.9|45666.9|45680|45660|3
1727763760000|2024-10-01 06:22:40|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|0
1727763770000|2024-10-01 06:22:50|45688.8|45668.8|45686.9|45666.9|45691.9|45671.9|45686.9|45666.9|0
1727763780000|2024-10-01 06:23:00|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|45691.9|45671.9|0
1727763790000|2024-10-01 06:23:10|45694.4|45674.4|45702.9|45682.9|45703.5|45683.5|45694.4|45674.4|3
1727763800000|2024-10-01 06:23:20|45701.9|45681.9|45704.4|45684.4|45704.4|45684.4|45701.9|45681.9|0
1727763810000|2024-10-01 06:23:30|45706.9|45686.9|45697.9|45677.9|45706.9|45686.9|45697.9|45677.9|5
1727763820000|2024-10-01 06:23:40|||||||||1
1727763830000|2024-10-01 06:23:50|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|1
1727763840000|2024-10-01 06:24:00|45701|45681|45712.5|45692.5|45712.5|45692.5|45701|45681|6
1727763850000|2024-10-01 06:24:10|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|0
1727763860000|2024-10-01 06:24:20|45716|45696|45716.9|45696.9|45716.9|45696.9|45716|45696|3
1727763870000|2024-10-01 06:24:30|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|2
1727763880000|2024-10-01 06:24:40|45720|45700|45716.9|45696.9|45721|45701|45716.9|45696.9|2
1727763890000|2024-10-01 06:24:50|45715.4|45695.4|45696|45676|45715.4|45695.4|45696|45676|23
1727763900000|2024-10-01 06:25:00|45696.9|45676.9|45700|45680|45700|45680|45696.9|45676.9|1
1727763910000|2024-10-01 06:25:10|45701|45681|45701.9|45681.9|45703.5|45683.5|45701|45681|0
1727763920000|2024-10-01 06:25:20|45706|45686|45710|45690|45710|45690|45706|45686|1
1727763930000|2024-10-01 06:25:30|45711|45691|45702.9|45682.9|45711|45691|45702.9|45682.9|19
1727763950000|2024-10-01 06:25:50|45706|45686|45716|45696|45716|45696|45706|45686|5
1727763960000|2024-10-01 06:26:00|45716.9|45696.9|45726|45706|45726|45706|45716.9|45696.9|2
1727763970000|2024-10-01 06:26:10|45730|45710|45736|45716|45738.5|45718.5|45730|45710|7
1727763980000|2024-10-01 06:26:20|45734.4|45714.4|45731|45711|45734.4|45714.4|45731|45711|0
1727763990000|2024-10-01 06:26:30|45732.5|45712.5|45735|45715|45735|45715|45732.5|45712.5|0
1727764000000|2024-10-01 06:26:40|45733.5|45713.5|45721.9|45701.9|45733.5|45713.5|45721.9|45701.9|2
1727764010000|2024-10-01 06:26:50|45721|45701|45715|45695|45721|45701|45712.5|45692.5|7
1727764020000|2024-10-01 06:27:00|45711.9|45691.9|45712.5|45692.5|45715|45695|45711|45691|1
1727764030000|2024-10-01 06:27:10|45715|45695|45715|45695|45715|45695|45715|45695|0
1727764040000|2024-10-01 06:27:20|45714.1|45694.1|45711|45691|45716|45696|45711|45691|0
1727764050000|2024-10-01 06:27:30|45711.9|45691.9|45713.5|45693.5|45713.5|45693.5|45711.9|45691.9|0
1727764060000|2024-10-01 06:27:40|45711.9|45691.9|45711|45691|45711.9|45691.9|45711|45691|0
1727764070000|2024-10-01 06:27:50|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|3
1727764090000|2024-10-01 06:28:10|45703.5|45683.5|45697.9|45677.9|45703.5|45683.5|45697.9|45677.9|1
1727764100000|2024-10-01 06:28:20|45696|45676|45696|45676|45696|45676|45696|45676|0
1727764110000|2024-10-01 06:28:30|45693.5|45673.5|45691|45671|45693.5|45673.5|45691|45671|0
1727764120000|2024-10-01 06:28:40|45690|45670|45681.9|45661.9|45690|45670|45681.9|45661.9|4
1727764130000|2024-10-01 06:28:50|45678.5|45658.5|45674.4|45654.4|45681|45661|45674.4|45654.4|3
1727764140000|2024-10-01 06:29:00|45673.5|45653.5|45668.5|45648.5|45673.5|45653.5|45668.5|45648.5|1
1727764150000|2024-10-01 06:29:10|45666.9|45646.9|45663.5|45643.5|45666.9|45646.9|45663.5|45643.5|4
1727764160000|2024-10-01 06:29:20|45665|45645|45668.5|45648.5|45668.5|45648.5|45665|45645|1
1727764170000|2024-10-01 06:29:30|45671|45651|45671|45651|45671|45651|45671|45651|1
1727764180000|2024-10-01 06:29:40|45666.9|45646.9|45668.5|45648.5|45668.5|45648.5|45666.9|45646.9|1
1727764190000|2024-10-01 06:29:50|45665.4|45645.4|45656|45636|45668.5|45648.5|45656|45636|6
1727764200000|2024-10-01 06:30:00|45653.5|45633.5|45651|45631|45653.5|45633.5|45651|45631|4
1727764210000|2024-10-01 06:30:10|45651.9|45631.9|45655|45635|45655|45635|45651.9|45631.9|2
1727764220000|2024-10-01 06:30:20|45656|45636|45656|45636|45656|45636|45656|45636|1
1727764230000|2024-10-01 06:30:30|45655|45635|45651|45631|45655|45635|45651|45631|3
1727764240000|2024-10-01 06:30:40|45653.5|45633.5|45648.5|45628.5|45653.5|45633.5|45648.5|45628.5|9
1727764250000|2024-10-01 06:30:50|45646.9|45626.9|45646|45626|45646.9|45626.9|45646|45626|0
1727764260000|2024-10-01 06:31:00|45647.5|45627.5|45646|45626|45648.5|45628.5|45646|45626|0
1727764270000|2024-10-01 06:31:10|45646.9|45626.9|45668.5|45648.5|45668.5|45648.5|45646.9|45626.9|15
1727764290000|2024-10-01 06:31:30|45670|45650|45671|45651|45671|45651|45670|45650|1
1727764300000|2024-10-01 06:31:40|45673.5|45653.5|45680|45660|45680|45660|45673.5|45653.5|4
1727764310000|2024-10-01 06:31:50|45676|45656|45667.9|45647.9|45681|45661|45667.9|45647.9|2
1727764320000|2024-10-01 06:32:00|45671|45651|45671|45651|45671|45651|45671|45651|2
1727764330000|2024-10-01 06:32:10|45667.9|45647.9|45661|45641|45667.9|45647.9|45661|45641|4
1727764340000|2024-10-01 06:32:20|45663.5|45643.5|45661.9|45641.9|45663.5|45643.5|45661.9|45641.9|1
1727764350000|2024-10-01 06:32:30|45660.4|45640.4|45663.5|45643.5|45663.5|45643.5|45659.4|45639.4|1
1727764360000|2024-10-01 06:32:40|45666|45646|45671|45651|45671|45651|45666|45646|2
1727764370000|2024-10-01 06:32:50|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|0
1727764380000|2024-10-01 06:33:00|45675|45655|45676|45656|45676|45656|45673.5|45653.5|2
1727764390000|2024-10-01 06:33:10|45678.5|45658.5|45671|45651|45678.5|45658.5|45671|45651|0
1727764400000|2024-10-01 06:33:20|45671.9|45651.9|45670.4|45650.4|45671.9|45651.9|45670.4|45650.4|0
1727764410000|2024-10-01 06:33:30|45669.4|45649.4|45671.9|45651.9|45671.9|45651.9|45669.4|45649.4|0
1727764420000|2024-10-01 06:33:40|45673.5|45653.5|45676|45656|45676.9|45656.9|45673.5|45653.5|12
1727764430000|2024-10-01 06:33:50|45672.9|45652.9|45671|45651|45672.9|45652.9|45669.4|45649.4|1
1727764440000|2024-10-01 06:34:00|45671.9|45651.9|45673.5|45653.5|45673.5|45653.5|45671.9|45651.9|1
1727764450000|2024-10-01 06:34:10|45675|45655|45676|45656|45676.9|45656.9|45675|45655|1
1727764460000|2024-10-01 06:34:20|45674.4|45654.4|45676|45656|45676|45656|45674.4|45654.4|0
1727764470000|2024-10-01 06:34:30|45676.9|45656.9|45678.5|45658.5|45678.5|45658.5|45676.9|45656.9|7
1727764480000|2024-10-01 06:34:40|45674.4|45654.4|45671|45651|45674.4|45654.4|45671|45651|3
1727764490000|2024-10-01 06:34:50|45674.1|45654.1|45676.9|45656.9|45676.9|45656.9|45671|45651|1
1727764500000|2024-10-01 06:35:00|45676|45656|45676|45656|45676|45656|45676|45656|0
1727764510000|2024-10-01 06:35:10|45681|45661|45678.5|45658.5|45681|45661|45678.5|45658.5|0
1727764520000|2024-10-01 06:35:20|45676|45656|45661.9|45641.9|45676|45656|45661.9|45641.9|7
1727764530000|2024-10-01 06:35:30|45661|45641|45657.9|45637.9|45661|45641|45657.9|45637.9|0
1727764540000|2024-10-01 06:35:40|45660.4|45640.4|45662.9|45642.9|45662.9|45642.9|45660.4|45640.4|1
1727764550000|2024-10-01 06:35:50|45659.4|45639.4|45662.9|45642.9|45662.9|45642.9|45659.4|45639.4|4
1727764560000|2024-10-01 06:36:00|45664.4|45644.4|45666.9|45646.9|45666.9|45646.9|45664.4|45644.4|0
1727764590000|2024-10-01 06:36:30|45667|45647|45670.4|45650.4|45670.4|45650.4|45667|45647|4
1727764600000|2024-10-01 06:36:40|45669.5|45649.5|45676.4|45656.4|45676.4|45656.4|45669.5|45649.5|10
1727764610000|2024-10-01 06:36:50|||||||||4
1727764620000|2024-10-01 06:37:00|45677.3|45657.3|45677.3|45657.3|45677.3|45657.3|45677.3|45657.3|19
1727764630000|2024-10-01 06:37:10|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|7
1727764640000|2024-10-01 06:37:20|45678.9|45658.9|45681.4|45661.4|45681.4|45661.4|45678.9|45658.9|5
1727764650000|2024-10-01 06:37:30|45680.4|45660.4|45678.9|45658.9|45680.4|45660.4|45678.9|45658.9|2
1727764660000|2024-10-01 06:37:40|45681.4|45661.4|45678.9|45658.9|45681.4|45661.4|45678.9|45658.9|0
1727764670000|2024-10-01 06:37:50|45677.9|45657.9|45669.8|45649.8|45678.9|45658.9|45669.8|45649.8|3
1727764680000|2024-10-01 06:38:00|45667.3|45647.3|45668.9|45648.9|45668.9|45648.9|45664.8|45644.8|2
1727764690000|2024-10-01 06:38:10|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|2
1727764710000|2024-10-01 06:38:30|45675.8|45655.8|45677.3|45657.3|45677.3|45657.3|45675.8|45655.8|1
1727764720000|2024-10-01 06:38:40|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|2
1727764730000|2024-10-01 06:38:50|45672.3|45652.3|45663.9|45643.9|45672.3|45652.3|45661.4|45641.4|0
1727764740000|2024-10-01 06:39:00|45658.9|45638.9|45663.9|45643.9|45663.9|45643.9|45658.9|45638.9|3
1727764760000|2024-10-01 06:39:20|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|1
1727764780000|2024-10-01 06:39:40|45663.9|45643.9|45658.9|45638.9|45663.9|45643.9|45658.9|45638.9|2
1727764800000|2024-10-01 06:40:00|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|0
1727764810000|2024-10-01 06:40:10|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|3
1727764820000|2024-10-01 06:40:20|45657.3|45637.3|45653.9|45633.9|45657.3|45637.3|45653.9|45633.9|0
1727764830000|2024-10-01 06:40:30|||||||||3
1727764840000|2024-10-01 06:40:40|45651.4|45631.4|45631.4|45611.4|45651.4|45631.4|45628.9|45608.9|14
1727764850000|2024-10-01 06:40:50|45632.3|45612.3|45638.9|45618.9|45638.9|45618.9|45632.3|45612.3|7
1727764860000|2024-10-01 06:41:00|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|0
1727764880000|2024-10-01 06:41:20|45638.9|45618.9|45636.4|45616.4|45638.9|45618.9|45636.4|45616.4|7
1727764890000|2024-10-01 06:41:30|45638.9|45618.9|45643.9|45623.9|45643.9|45623.9|45638.9|45618.9|1
1727764900000|2024-10-01 06:41:40|45645.4|45625.4|45648.9|45628.9|45648.9|45628.9|45643.9|45623.9|1
1727764910000|2024-10-01 06:41:50|45643.9|45623.9|45651.4|45631.4|45651.4|45631.4|45643.9|45623.9|2
1727764920000|2024-10-01 06:42:00|45652.3|45632.3|45653.9|45633.9|45653.9|45633.9|45651.4|45631.4|0
1727764930000|2024-10-01 06:42:10|45652.3|45632.3|45663.9|45643.9|45663.9|45643.9|45651.4|45631.4|3
1727764940000|2024-10-01 06:42:20|45666.4|45646.4|45664.8|45644.8|45668.9|45648.9|45664.8|45644.8|2
1727764950000|2024-10-01 06:42:30|45667.3|45647.3|45659.8|45639.8|45669.8|45649.8|45659.8|45639.8|4
1727764960000|2024-10-01 06:42:40|45655.8|45635.8|45648.3|45628.3|45655.8|45635.8|45648.3|45628.3|3
1727764970000|2024-10-01 06:42:50|45646.8|45626.8|45630.8|45610.8|45646.8|45626.8|45630.8|45610.8|7
1727764980000|2024-10-01 06:43:00|||||||||5
1727764990000|2024-10-01 06:43:10|45631.8|45611.8|45630.8|45610.8|45631.8|45611.8|45630.8|45610.8|2
1727765000000|2024-10-01 06:43:20|45635.8|45615.8|45623.3|45603.3|45635.8|45615.8|45623.3|45603.3|11
1727765010000|2024-10-01 06:43:30|45625.8|45605.8|45633.3|45613.3|45633.3|45613.3|45625.8|45605.8|5
1727765020000|2024-10-01 06:43:40|45638.3|45618.3|45651.8|45631.8|45654.3|45634.3|45638.3|45618.3|6
1727765030000|2024-10-01 06:43:50|45654.3|45634.3|45651.8|45631.8|45655.2|45635.2|45651.8|45631.8|0
1727765040000|2024-10-01 06:44:00|45650.2|45630.2|45646.8|45626.8|45650.2|45630.2|45646.8|45626.8|11
1727765050000|2024-10-01 06:44:10|45648.3|45628.3|45646.8|45626.8|45649.3|45629.3|45646.8|45626.8|0
1727765060000|2024-10-01 06:44:20|45648.3|45628.3|45651.8|45631.8|45651.8|45631.8|45648.3|45628.3|2
1727765070000|2024-10-01 06:44:30|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|2
1727765080000|2024-10-01 06:44:40|45649.3|45629.3|45648.7|45628.7|45651.8|45631.8|45648.7|45628.7|4
1727765090000|2024-10-01 06:44:50|45646.8|45626.8|45651.8|45631.8|45651.8|45631.8|45646.8|45626.8|0
1727765100000|2024-10-01 06:45:00|45649.3|45629.3|45649.3|45629.3|45651.8|45631.8|45649.3|45629.3|0
1727765110000|2024-10-01 06:45:10|45647.7|45627.7|45646.8|45626.8|45649.3|45629.3|45646.8|45626.8|2
1727765130000|2024-10-01 06:45:30|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|0
1727765140000|2024-10-01 06:45:40|45651.8|45631.8|45657.7|45637.7|45659.3|45639.3|45651.8|45631.8|2
1727765150000|2024-10-01 06:45:50|45656.8|45636.8|45649.3|45629.3|45656.8|45636.8|45649.3|45629.3|1
1727765160000|2024-10-01 06:46:00|45651.8|45631.8|45651.8|45631.8|45651.8|45631.8|45649.3|45629.3|0
1727765180000|2024-10-01 06:46:20|45652.7|45632.7|45654.3|45634.3|45654.3|45634.3|45652.7|45632.7|1
1727765190000|2024-10-01 06:46:30|45655.8|45635.8|45654.3|45634.3|45656.8|45636.8|45654.3|45634.3|2
1727765200000|2024-10-01 06:46:40|45651.8|45631.8|45649.3|45629.3|45651.8|45631.8|45649.3|45629.3|6
1727765210000|2024-10-01 06:46:50|45647.7|45627.7|45644.3|45624.3|45649.3|45629.3|45644.3|45624.3|3
1727765220000|2024-10-01 06:47:00|45646.8|45626.8|45647.7|45627.7|45651.8|45631.8|45646.8|45626.8|5
1727765230000|2024-10-01 06:47:10|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|0
1727765240000|2024-10-01 06:47:20|45649.3|45629.3|45651.8|45631.8|45651.8|45631.8|45649.3|45629.3|6
1727765260000|2024-10-01 06:47:40|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|45656.8|45636.8|0
1727765270000|2024-10-01 06:47:50|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|0
1727765280000|2024-10-01 06:48:00|45659.3|45639.3|45654.3|45634.3|45659.3|45639.3|45654.3|45634.3|2
1727765290000|2024-10-01 06:48:10|45655.8|45635.8|45656.8|45636.8|45656.8|45636.8|45655.8|45635.8|0
1727765300000|2024-10-01 06:48:20|||||||||2
1727765310000|2024-10-01 06:48:30|45658.3|45638.3|45656.8|45636.8|45661.8|45641.8|45656.8|45636.8|1
1727765330000|2024-10-01 06:48:50|45658.7|45638.7|45650.2|45630.2|45658.7|45638.7|45649.3|45629.3|6
1727765340000|2024-10-01 06:49:00|45649.3|45629.3|45654.8|45634.8|45654.8|45634.8|45646.8|45626.8|4
1727765350000|2024-10-01 06:49:10|45656.8|45636.8|45664.3|45644.3|45664.3|45644.3|45656.8|45636.8|0
1727765360000|2024-10-01 06:49:20|45665.8|45645.8|45676.8|45656.8|45676.8|45656.8|45665.8|45645.8|5
1727765370000|2024-10-01 06:49:30|45679.3|45659.3|45679.3|45659.3|45680.8|45660.8|45678.3|45658.3|6
1727765380000|2024-10-01 06:49:40|45680.8|45660.8|45696.8|45676.8|45698.3|45678.3|45679.8|45659.8|16
1727765390000|2024-10-01 06:49:50|45694.3|45674.3|45685.2|45665.2|45695.8|45675.8|45685.2|45665.2|3
1727765400000|2024-10-01 06:50:00|45686.8|45666.8|45681.8|45661.8|45686.8|45666.8|45681.8|45661.8|2
1727765410000|2024-10-01 06:50:10|45676.8|45656.8|45675.2|45655.2|45676.8|45656.8|45675.2|45655.2|2
1727765420000|2024-10-01 06:50:20|45673.7|45653.7|45673.7|45653.7|45677.7|45657.7|45673.7|45653.7|1
1727765430000|2024-10-01 06:50:30|45671.8|45651.8|45669.3|45649.3|45671.8|45651.8|45669.3|45649.3|3
1727765440000|2024-10-01 06:50:40|45671.8|45651.8|45676.8|45656.8|45676.8|45656.8|45667.7|45647.7|1
1727765450000|2024-10-01 06:50:50|45679.3|45659.3|45689.3|45669.3|45694.3|45674.3|45679.3|45659.3|9
1727765460000|2024-10-01 06:51:00|45687.7|45667.7|45685.2|45665.2|45687.7|45667.7|45685.2|45665.2|2
1727765470000|2024-10-01 06:51:10|45682.7|45662.7|45678.7|45658.7|45682.7|45662.7|45675.2|45655.2|7
1727765480000|2024-10-01 06:51:20|45680.2|45660.2|45683.7|45663.7|45683.7|45663.7|45680.2|45660.2|0
1727765490000|2024-10-01 06:51:30|45680.2|45660.2|45680.2|45660.2|45680.2|45660.2|45680.2|45660.2|0
1727765500000|2024-10-01 06:51:40|45678.7|45658.7|45682.7|45662.7|45682.7|45662.7|45678.7|45658.7|1
1727765510000|2024-10-01 06:51:50|45680.2|45660.2|45681.2|45661.2|45681.2|45661.2|45678.7|45658.7|3
1727765520000|2024-10-01 06:52:00|45679.3|45659.3|45701.2|45681.2|45702.7|45682.7|45679.3|45659.3|9
1727765530000|2024-10-01 06:52:10|45699.6|45679.6|45695.2|45675.2|45699.6|45679.6|45695.2|45675.2|4
1727765540000|2024-10-01 06:52:20|45693.7|45673.7|45695.2|45675.2|45695.2|45675.2|45691.2|45671.2|2
1727765550000|2024-10-01 06:52:30|45693.7|45673.7|45691.2|45671.2|45693.7|45673.7|45691.2|45671.2|7
1727765560000|2024-10-01 06:52:40|45688.7|45668.7|45683.7|45663.7|45688.7|45668.7|45683.7|45663.7|2
1727765570000|2024-10-01 06:52:50|45681.2|45661.2|45680.2|45660.2|45681.2|45661.2|45680.2|45660.2|4
1727765580000|2024-10-01 06:53:00|45685.8|45665.8|45687.7|45667.7|45692.4|45672.4|45685.8|45665.8|6
1727765590000|2024-10-01 06:53:10|45690.2|45670.2|45682.7|45662.7|45690.2|45670.2|45681.2|45661.2|6
1727765600000|2024-10-01 06:53:20|45681.2|45661.2|45682.7|45662.7|45682.7|45662.7|45677.7|45657.7|0
1727765610000|2024-10-01 06:53:30|45681.2|45661.2|45682.7|45662.7|45682.7|45662.7|45681.2|45661.2|0
1727765620000|2024-10-01 06:53:40|45684.3|45664.3|45682.7|45662.7|45684.3|45664.3|45682.7|45662.7|1
1727765630000|2024-10-01 06:53:50|45680.2|45660.2|45671.6|45651.6|45680.2|45660.2|45671.6|45651.6|6
1727765640000|2024-10-01 06:54:00|45668.7|45648.7|45671.8|45651.8|45673.3|45653.3|45668.7|45648.7|1
1727765650000|2024-10-01 06:54:10|45669.3|45649.3|45670.8|45650.8|45670.8|45650.8|45669.3|45649.3|2
1727765660000|2024-10-01 06:54:20|45672.4|45652.4|45670.8|45650.8|45672.4|45652.4|45670.8|45650.8|3
1727765680000|2024-10-01 06:54:40|45669.3|45649.3|45679.5|45659.5|45685.1|45665.1|45664.5|45644.5|13
1727765690000|2024-10-01 06:54:50|45677.6|45657.6|45678.5|45658.5|45680.1|45660.1|45677.6|45657.6|0
1727765700000|2024-10-01 06:55:00|45677.6|45657.6|45674.5|45654.5|45679.1|45659.1|45674.5|45654.5|3
1727765710000|2024-10-01 06:55:10|45676|45656|45685.4|45665.4|45690.4|45670.4|45676|45656|7
1727765720000|2024-10-01 06:55:20|45683.9|45663.9|45682.9|45662.9|45684.5|45664.5|45679.5|45659.5|7
1727765730000|2024-10-01 06:55:30|45684.5|45664.5|45684.9|45664.9|45687|45667|45682.9|45662.9|3
1727765740000|2024-10-01 06:55:40|45682.9|45662.9|45683.9|45663.9|45687.9|45667.9|45682.9|45662.9|3
1727765750000|2024-10-01 06:55:50|45682.9|45662.9|45690.4|45670.4|45692|45672|45681.4|45661.4|5
1727765760000|2024-10-01 06:56:00|45688.9|45668.9|45694.9|45674.9|45694.9|45674.9|45688.9|45668.9|4
1727765770000|2024-10-01 06:56:10|45697.9|45677.9|45699.5|45679.5|45702|45682|45697.9|45677.9|7
1727765780000|2024-10-01 06:56:20|45697|45677|45697.6|45677.6|45699.5|45679.5|45696|45676|5
1727765790000|2024-10-01 06:56:30|45698.5|45678.5|45705.1|45685.1|45705.1|45685.1|45698.5|45678.5|0
1727765800000|2024-10-01 06:56:40|45704.1|45684.1|45696|45676|45705.1|45685.1|45696|45676|5
1727765810000|2024-10-01 06:56:50|45691|45671|45691|45671|45691|45671|45689.5|45669.5|0
1727765820000|2024-10-01 06:57:00|45687.9|45667.9|45687.9|45667.9|45691|45671|45687.9|45667.9|0
1727765830000|2024-10-01 06:57:10|45682.9|45662.9|45672|45652|45682.9|45662.9|45672|45652|7
1727765840000|2024-10-01 06:57:20|45671|45651|45650.4|45630.4|45671|45651|45648.9|45628.9|13
1727765850000|2024-10-01 06:57:30|45649.5|45629.5|45638.5|45618.5|45649.5|45629.5|45638.5|45618.5|2
1727765860000|2024-10-01 06:57:40|45634.5|45614.5|45637.9|45617.9|45639.5|45619.5|45631|45611|11
1727765870000|2024-10-01 06:57:50|45636.4|45616.4|45640.4|45620.4|45641.4|45621.4|45636.4|45616.4|8
1727765880000|2024-10-01 06:58:00|45641.4|45621.4|45657|45637|45657|45637|45637.9|45617.9|9
1727765890000|2024-10-01 06:58:10|45666|45646|45677|45657|45677|45657|45666|45646|13
1727765900000|2024-10-01 06:58:20|45673.5|45653.5|45690.4|45670.4|45690.4|45670.4|45673.5|45653.5|2
1727765910000|2024-10-01 06:58:30|45692|45672|45707|45687|45707|45687|45692|45672|7
1727765920000|2024-10-01 06:58:40|45709.5|45689.5|45714.5|45694.5|45717|45697|45709.5|45689.5|7
1727765930000|2024-10-01 06:58:50|45712|45692|45712|45692|45713.5|45693.5|45712|45692|1
1727765940000|2024-10-01 06:59:00|45710.1|45690.1|45708.5|45688.5|45712|45692|45707|45687|13
1727765950000|2024-10-01 06:59:10|45707|45687|45708.5|45688.5|45708.5|45688.5|45702.6|45682.6|4
1727765960000|2024-10-01 06:59:20|45709.5|45689.5|45710.1|45690.1|45717|45697|45708.5|45688.5|2
1727765970000|2024-10-01 06:59:30|45708.5|45688.5|45707|45687|45708.5|45688.5|45707|45687|0
1727765980000|2024-10-01 06:59:40|45708.5|45688.5|45710.4|45690.4|45712|45692|45707|45687|5
1727765990000|2024-10-01 06:59:50|45708.5|45688.5|45715.1|45695.1|45715.1|45695.1|45708.5|45688.5|10
1727766000000|2024-10-01 07:00:00|45718.5|45698.5|45733.5|45713.5|45755.4|45735.4|45718.5|45698.5|52
1727766010000|2024-10-01 07:00:10|45737|45717|45736.6|45716.6|45745.4|45725.4|45725.1|45705.1|14
1727766020000|2024-10-01 07:00:20|45738.1|45718.1|45736.6|45716.6|45740.1|45720.1|45736.6|45716.6|4
1727766030000|2024-10-01 07:00:30|45738.1|45718.1|45735.1|45715.1|45744.1|45724.1|45735.1|45715.1|10
1727766040000|2024-10-01 07:00:40|45733.5|45713.5|45737|45717|45737|45717|45730.1|45710.1|9
1727766050000|2024-10-01 07:00:50|45740.1|45720.1|45741|45721|45751.6|45731.6|45740.1|45720.1|16
1727766060000|2024-10-01 07:01:00|45742.6|45722.6|45740.1|45720.1|45750.1|45730.1|45735.1|45715.1|14
1727766070000|2024-10-01 07:01:10|45738.5|45718.5|45727|45707|45738.5|45718.5|45727|45707|12
1727766080000|2024-10-01 07:01:20|45724.5|45704.5|45738.5|45718.5|45742|45722|45714.5|45694.5|20
1727766090000|2024-10-01 07:01:30|45735.1|45715.1|45752|45732|45752|45732|45735.1|45715.1|10
1727766100000|2024-10-01 07:01:40|45750.1|45730.1|45746|45726|45750.1|45730.1|45746|45726|3
1727766110000|2024-10-01 07:01:50|45750.1|45730.1|45741|45721|45750.1|45730.1|45732|45712|6
1727766120000|2024-10-01 07:02:00|45742.6|45722.6|45742|45722|45748.5|45728.5|45741|45721|29
1727766130000|2024-10-01 07:02:10|45745.4|45725.4|45747|45727|45747|45727|45742|45722|5
1727766140000|2024-10-01 07:02:20|45752|45732|45752|45732|45752|45732|45750.4|45730.4|6
1727766150000|2024-10-01 07:02:30|45757|45737|45775.4|45755.4|45775.4|45755.4|45757|45737|18
1727766160000|2024-10-01 07:02:40|45776.4|45756.4|45769.5|45749.5|45776.4|45756.4|45762|45742|19
1727766170000|2024-10-01 07:02:50|45771|45751|45793.5|45773.5|45793.5|45773.5|45771|45751|30
1727766180000|2024-10-01 07:03:00|45795.4|45775.4|45793.9|45773.9|45799.5|45779.5|45785.8|45765.8|15
1727766190000|2024-10-01 07:03:10|45792.9|45772.9|45799.5|45779.5|45813.5|45793.5|45792|45772|21
1727766200000|2024-10-01 07:03:20|45801|45781|45807.6|45787.6|45807.6|45787.6|45801|45781|5
1727766210000|2024-10-01 07:03:30|45806|45786|45817|45797|45821.6|45801.6|45806|45786|19
1727766220000|2024-10-01 07:03:40|45820.1|45800.1|45817|45797|45821|45801|45812|45792|9
1727766230000|2024-10-01 07:03:50|45823.5|45803.5|45818.9|45798.9|45823.5|45803.5|45808.5|45788.5|19
1727766240000|2024-10-01 07:04:00|45822|45802|45792.9|45772.9|45822.9|45802.9|45792.9|45772.9|18
1727766250000|2024-10-01 07:04:10|45792|45772|45780.4|45760.4|45792|45772|45780.4|45760.4|6
1727766260000|2024-10-01 07:04:20|45781.4|45761.4|45782.9|45762.9|45787|45767|45781.4|45761.4|5
1727766270000|2024-10-01 07:04:30|45785.4|45765.4|45792|45772|45792|45772|45785.4|45765.4|7
1727766280000|2024-10-01 07:04:40|45792.9|45772.9|45792.9|45772.9|45792.9|45772.9|45792.9|45772.9|0
1727766290000|2024-10-01 07:04:50|45790.4|45770.4|45782|45762|45790.5|45770.5|45782|45762|4
1727766300000|2024-10-01 07:05:00|45783.9|45763.9|45784.9|45764.9|45788.9|45768.9|45780.8|45760.8|4
1727766310000|2024-10-01 07:05:10|45783.3|45763.3|45788|45768|45791|45771|45780.8|45760.8|0
1727766320000|2024-10-01 07:05:20|45792|45772|45788.9|45768.9|45792|45772|45788.9|45768.9|0
1727766330000|2024-10-01 07:05:30|45789.9|45769.9|45784.9|45764.9|45799.5|45779.5|45784.9|45764.9|7
1727766340000|2024-10-01 07:05:40|45783.9|45763.9|45779.9|45759.9|45783.9|45763.9|45778.9|45758.9|4
1727766350000|2024-10-01 07:05:50|45783.3|45763.3|45776.4|45756.4|45783.3|45763.3|45776.4|45756.4|5
1727766360000|2024-10-01 07:06:00|45778.9|45758.9|45741.8|45721.8|45778.9|45758.9|45740.8|45720.8|24
1727766370000|2024-10-01 07:06:10|45740.8|45720.8|45740.8|45720.8|45742.4|45722.4|45730.8|45710.8|13
1727766380000|2024-10-01 07:06:20|45743.3|45723.3|45750.8|45730.8|45750.8|45730.8|45740.8|45720.8|8
1727766390000|2024-10-01 07:06:30|45752.4|45732.4|45765.8|45745.8|45770.8|45750.8|45752.4|45732.4|1
1727766400000|2024-10-01 07:06:40|45770.8|45750.8|45755.8|45735.8|45773.9|45753.9|45755.8|45735.8|8
1727766410000|2024-10-01 07:06:50|45754.9|45734.9|45742.4|45722.4|45755.8|45735.8|45742.4|45722.4|15
1727766420000|2024-10-01 07:07:00|45743.9|45723.9|45730.8|45710.8|45745.8|45725.8|45725.8|45705.8|4
1727766430000|2024-10-01 07:07:10|45725.8|45705.8|45732.4|45712.4|45732.4|45712.4|45725.8|45705.8|2
1727766440000|2024-10-01 07:07:20|45735.5|45715.5|45740.8|45720.8|45744.5|45724.5|45735.5|45715.5|2
1727766450000|2024-10-01 07:07:30|45739.9|45719.9|45734.3|45714.3|45739.9|45719.9|45734.3|45714.3|3
1727766460000|2024-10-01 07:07:40|45735.8|45715.8|45704.9|45684.9|45735.8|45715.8|45704.9|45684.9|13
1727766470000|2024-10-01 07:07:50|45711.4|45691.4|45700.8|45680.8|45718.9|45698.9|45700.8|45680.8|10
1727766480000|2024-10-01 07:08:00|45701.8|45681.8|45700.8|45680.8|45708.9|45688.9|45696.8|45676.8|14
1727766490000|2024-10-01 07:08:10|45693.3|45673.3|45691.4|45671.4|45693.3|45673.3|45680.8|45660.8|13
1727766500000|2024-10-01 07:08:20|45689.9|45669.9|45690.8|45670.8|45695.8|45675.8|45689.9|45669.9|2
1727766510000|2024-10-01 07:08:30|45692.4|45672.4|45709.9|45689.9|45710.8|45690.8|45692.4|45672.4|1
1727766520000|2024-10-01 07:08:40|45710.8|45690.8|45708.9|45688.9|45712.4|45692.4|45707.4|45687.4|2
1727766530000|2024-10-01 07:08:50|45709.9|45689.9|45717.4|45697.4|45719.9|45699.9|45709.9|45689.9|5
1727766540000|2024-10-01 07:09:00|45719.9|45699.9|45754.9|45734.9|45754.9|45734.9|45719.9|45699.9|10
1727766550000|2024-10-01 07:09:10|45757.4|45737.4|45759.9|45739.9|45773.9|45753.9|45757.4|45737.4|16
1727766560000|2024-10-01 07:09:20|45758.9|45738.9|45763.3|45743.3|45763.3|45743.3|45754.9|45734.9|6
1727766570000|2024-10-01 07:09:30|45761.8|45741.8|45762.4|45742.4|45764.9|45744.9|45757.4|45737.4|3
1727766580000|2024-10-01 07:09:40|45760.8|45740.8|45749.9|45729.9|45760.8|45740.8|45744.9|45724.9|2
1727766590000|2024-10-01 07:09:50|45744.9|45724.9|45735.8|45715.8|45747.4|45727.4|45733.3|45713.3|11
1727766600000|2024-10-01 07:10:00|45738.3|45718.3|45728.3|45708.3|45742.4|45722.4|45726.8|45706.8|29
1727766610000|2024-10-01 07:10:10|45714.7|45694.7|45715.8|45695.8|45715.8|45695.8|45705.8|45685.8|9
1727766620000|2024-10-01 07:10:20|45714.9|45694.9|45705.8|45685.8|45715.8|45695.8|45705.8|45685.8|15
1727766630000|2024-10-01 07:10:30|45703.3|45683.3|45687.4|45667.4|45703.3|45683.3|45682.4|45662.4|22
1727766640000|2024-10-01 07:10:40|45686.8|45666.8|45681.4|45661.4|45686.8|45666.8|45669.9|45649.9|13
1727766650000|2024-10-01 07:10:50|45679.9|45659.9|45675.8|45655.8|45680.8|45660.8|45675.8|45655.8|3
1727766660000|2024-10-01 07:11:00|45674.9|45654.9|45665.8|45645.8|45678.9|45658.9|45660.8|45640.8|8
1727766670000|2024-10-01 07:11:10|45668.3|45648.3|45649.3|45629.3|45668.3|45648.3|45649.3|45629.3|10
1727766680000|2024-10-01 07:11:20|45644.3|45624.3|45628.7|45608.7|45644.3|45624.3|45628.7|45608.7|12
1727766690000|2024-10-01 07:11:30|45632.8|45612.8|45659.9|45639.9|45659.9|45639.9|45632.8|45612.8|16
1727766700000|2024-10-01 07:11:40|45658.3|45638.3|45661.8|45641.8|45661.8|45641.8|45656.8|45636.8|1
1727766710000|2024-10-01 07:11:50|45662.8|45642.8|45664.3|45644.3|45664.3|45644.3|45657.8|45637.8|3
1727766720000|2024-10-01 07:12:00|45665.8|45645.8|45670.3|45650.3|45675.8|45655.8|45665.8|45645.8|10
1727766730000|2024-10-01 07:12:10|45667.8|45647.8|45652.8|45632.8|45667.8|45647.8|45652.8|45632.8|10
1727766740000|2024-10-01 07:12:20|45654.3|45634.3|45657.8|45637.8|45657.8|45637.8|45652.8|45632.8|0
1727766750000|2024-10-01 07:12:30|45656.8|45636.8|45651.2|45631.2|45657.8|45637.8|45651.2|45631.2|3
1727766760000|2024-10-01 07:12:40|45648.7|45628.7|45655.3|45635.3|45656.8|45636.8|45647.8|45627.8|9
1727766770000|2024-10-01 07:12:50|45657.8|45637.8|45643.9|45623.9|45657.8|45637.8|45643.9|45623.9|7
1727766780000|2024-10-01 07:13:00|45645.8|45625.8|45665.8|45645.8|45665.8|45645.8|45645.8|45625.8|9
1727766790000|2024-10-01 07:13:10|45670.8|45650.8|45670.8|45650.8|45672.4|45652.4|45670.8|45650.8|3
1727766800000|2024-10-01 07:13:20|45667.8|45647.8|45644.3|45624.3|45667.8|45647.8|45644.3|45624.3|6
1727766810000|2024-10-01 07:13:30|45642.8|45622.8|45635.3|45615.3|45642.8|45622.8|45632.8|45612.8|5
1727766820000|2024-10-01 07:13:40|45637.8|45617.8|45619.7|45599.7|45637.8|45617.8|45619.7|45599.7|28
1727766830000|2024-10-01 07:13:50|45622.8|45602.8|45642.8|45622.8|45644.3|45624.3|45622.8|45602.8|7
1727766840000|2024-10-01 07:14:00|45644.7|45624.7|45611.8|45591.8|45644.7|45624.7|45608.7|45588.7|24
1727766850000|2024-10-01 07:14:10|45612.8|45592.8|45620.3|45600.3|45620.3|45600.3|45612.8|45592.8|19
1727766860000|2024-10-01 07:14:20|45616.8|45596.8|45605.3|45585.3|45616.8|45596.8|45605.3|45585.3|6
1727766870000|2024-10-01 07:14:30|45609.3|45589.3|45609.3|45589.3|45610.8|45590.8|45609.3|45589.3|3
1727766880000|2024-10-01 07:14:40|45607.8|45587.8|45607.8|45587.8|45609.3|45589.3|45602.8|45582.8|18
1727766890000|2024-10-01 07:14:50|45610.3|45590.3|45612.8|45592.8|45615.8|45595.8|45610.3|45590.3|8
1727766900000|2024-10-01 07:15:00|45615.3|45595.3|45611.2|45591.2|45622.8|45602.8|45611.2|45591.2|91
1727766910000|2024-10-01 07:15:10|45608.7|45588.7|45622.8|45602.8|45622.8|45602.8|45608.7|45588.7|7
1727766920000|2024-10-01 07:15:20|45619.7|45599.7|45622.8|45602.8|45622.8|45602.8|45617.8|45597.8|0
1727766930000|2024-10-01 07:15:30|45627.8|45607.8|45629.3|45609.3|45629.3|45609.3|45627.8|45607.8|0
1727766940000|2024-10-01 07:15:40|45632.8|45612.8|45626.2|45606.2|45632.8|45612.8|45626.2|45606.2|5
1727766950000|2024-10-01 07:15:50|45624.7|45604.7|45625.3|45605.3|45630.3|45610.3|45623.7|45603.7|6
1727766960000|2024-10-01 07:16:00|45623.7|45603.7|45613.1|45593.1|45623.7|45603.7|45611.6|45591.6|3
1727766970000|2024-10-01 07:16:10|45611.6|45591.6|45618.7|45598.7|45622.8|45602.8|45611.6|45591.6|12
1727766980000|2024-10-01 07:16:20|45614.7|45594.7|45601.6|45581.6|45614.7|45594.7|45601.6|45581.6|3
1727766990000|2024-10-01 07:16:30|45600.1|45580.1|45594.7|45574.7|45601.6|45581.6|45594.7|45574.7|7
1727767000000|2024-10-01 07:16:40|45593.1|45573.1|45568.7|45548.7|45593.1|45573.1|45567.2|45547.2|18
1727767010000|2024-10-01 07:16:50|45563.7|45543.7|45578.3|45558.3|45578.3|45558.3|45563.7|45543.7|6
1727767020000|2024-10-01 07:17:00|45580.3|45560.3|45567.8|45547.8|45583.7|45563.7|45567.8|45547.8|3
1727767030000|2024-10-01 07:17:10|45563.7|45543.7|45543.7|45523.7|45563.7|45543.7|45543.7|45523.7|12
1727767040000|2024-10-01 07:17:20|45541.2|45521.2|45529.7|45509.7|45541.2|45521.2|45529.7|45509.7|9
1727767050000|2024-10-01 07:17:30|45530.6|45510.6|45536.6|45516.6|45541.6|45521.6|45530.6|45510.6|15
1727767060000|2024-10-01 07:17:40|45540.6|45520.6|45526.6|45506.6|45540.6|45520.6|45526.6|45506.6|5
1727767070000|2024-10-01 07:17:50|45528.1|45508.1|45538.1|45518.1|45539.7|45519.7|45525.1|45505.1|12
1727767080000|2024-10-01 07:18:00|45539.1|45519.1|45534.5|45514.5|45543.1|45523.1|45534.5|45514.5|11
1727767090000|2024-10-01 07:18:10|45533.5|45513.5|45536|45516|45537.6|45517.6|45532|45512|15
1727767100000|2024-10-01 07:18:20|45537|45517|45546|45526|45546|45526|45527.4|45507.4|53
1727767110000|2024-10-01 07:18:30|45548.5|45528.5|45547.4|45527.4|45552.6|45532.6|45547.4|45527.4|3
1727767120000|2024-10-01 07:18:40|45548.9|45528.9|45547.4|45527.4|45549.9|45529.9|45547.4|45527.4|3
1727767130000|2024-10-01 07:18:50|45542.4|45522.4|45534.9|45514.9|45542.4|45522.4|45527.4|45507.4|14
1727767140000|2024-10-01 07:19:00|45533.3|45513.3|45534.3|45514.3|45544.3|45524.3|45531.8|45511.8|17
1727767150000|2024-10-01 07:19:10|45532.4|45512.4|45531.8|45511.8|45539.3|45519.3|45529.3|45509.3|38
1727767160000|2024-10-01 07:19:20|45522.2|45502.2|45519.3|45499.3|45522.2|45502.2|45519.3|45499.3|7
1727767170000|2024-10-01 07:19:30|45516.8|45496.8|45519.3|45499.3|45519.3|45499.3|45509.3|45489.3|6
1727767180000|2024-10-01 07:19:40|45516.8|45496.8|45501.2|45481.2|45527.4|45507.4|45501.2|45481.2|26
1727767190000|2024-10-01 07:19:50|45500.3|45480.3|45501.2|45481.2|45505.3|45485.3|45500.3|45480.3|6
1727767200000|2024-10-01 07:20:00|45500.3|45480.3|45501.2|45481.2|45501.2|45481.2|45498.1|45478.1|14
1727767210000|2024-10-01 07:20:10|45505.3|45485.3|45503.7|45483.7|45507.8|45487.8|45502.2|45482.2|11
1727767220000|2024-10-01 07:20:20|45502.2|45482.2|45499.3|45479.3|45502.2|45482.2|45494.3|45474.3|3
1727767230000|2024-10-01 07:20:30|45501.8|45481.8|45496.8|45476.8|45501.8|45481.8|45496.8|45476.8|7
1727767240000|2024-10-01 07:20:40|45494.3|45474.3|45480.3|45460.3|45494.3|45474.3|45480.3|45460.3|16
1727767250000|2024-10-01 07:20:50|45481.8|45461.8|45481.8|45461.8|45486.8|45466.8|45481.8|45461.8|1
1727767260000|2024-10-01 07:21:00|45483.7|45463.7|45481.8|45461.8|45490.3|45470.3|45481.8|45461.8|15
1727767270000|2024-10-01 07:21:10|45483.3|45463.3|45490.3|45470.3|45490.3|45470.3|45483.3|45463.3|12
1727767280000|2024-10-01 07:21:20|45491.8|45471.8|45491.8|45471.8|45491.8|45471.8|45489.3|45469.3|2
1727767290000|2024-10-01 07:21:30|45493.3|45473.3|45494.3|45474.3|45494.3|45474.3|45491.8|45471.8|14
1727767300000|2024-10-01 07:21:40|45496.8|45476.8|45495.3|45475.3|45496.8|45476.8|45491.2|45471.2|16
1727767310000|2024-10-01 07:21:50|45492.8|45472.8|45489.3|45469.3|45492.8|45472.8|45487.8|45467.8|7
1727767320000|2024-10-01 07:22:00|45486.8|45466.8|45489.3|45469.3|45491.8|45471.8|45486.8|45466.8|6
1727767330000|2024-10-01 07:22:10|45487.8|45467.8|45485.3|45465.3|45487.8|45467.8|45481.8|45461.8|10
1727767340000|2024-10-01 07:22:20|45483.7|45463.7|45490.3|45470.3|45494.3|45474.3|45481.2|45461.2|7
1727767350000|2024-10-01 07:22:30|45488.7|45468.7|45493.7|45473.7|45493.7|45473.7|45478.7|45458.7|21
1727767360000|2024-10-01 07:22:40|45496.2|45476.2|45492.2|45472.2|45497.8|45477.8|45492.2|45472.2|4
1727767370000|2024-10-01 07:22:50|45493.7|45473.7|45496.2|45476.2|45507.8|45487.8|45491.2|45471.2|48
1727767380000|2024-10-01 07:23:00|45501.2|45481.2|45492.2|45472.2|45510.3|45490.3|45492.2|45472.2|11
1727767390000|2024-10-01 07:23:10|45491.2|45471.2|45487.2|45467.2|45491.2|45471.2|45485.3|45465.3|15
1727767400000|2024-10-01 07:23:20|45486.2|45466.2|45489.7|45469.7|45489.7|45469.7|45486.2|45466.2|2
1727767410000|2024-10-01 07:23:30|45488.7|45468.7|45487.2|45467.2|45488.7|45468.7|45487.2|45467.2|3
1727767420000|2024-10-01 07:23:40|45485.6|45465.6|45449.7|45429.7|45487.2|45467.2|45448.1|45428.1|74
1727767430000|2024-10-01 07:23:50|45451.2|45431.2|45456.2|45436.2|45459.7|45439.7|45446.2|45426.2|20
1727767440000|2024-10-01 07:24:00|45458.7|45438.7|45463.1|45443.1|45471.2|45451.2|45458.7|45438.7|14
1727767450000|2024-10-01 07:24:10|45460.6|45440.6|45441.2|45421.2|45460.6|45440.6|45441.2|45421.2|12
1727767460000|2024-10-01 07:24:20|45442.8|45422.8|45447.8|45427.8|45447.8|45427.8|45442.8|45422.8|3
1727767470000|2024-10-01 07:24:30|45450.3|45430.3|45462.4|45442.4|45462.4|45442.4|45448.7|45428.7|13
1727767480000|2024-10-01 07:24:40|45459.3|45439.3|45467.2|45447.2|45470.3|45450.3|45459.3|45439.3|9
1727767490000|2024-10-01 07:24:50|45470.3|45450.3|45475.3|45455.3|45475.3|45455.3|45470.3|45450.3|4
1727767500000|2024-10-01 07:25:00|45476.2|45456.2|45494.7|45474.7|45494.7|45474.7|45476.2|45456.2|13
1727767510000|2024-10-01 07:25:10|45495.6|45475.6|45513.3|45493.3|45513.3|45493.3|45495.6|45475.6|56
1727767520000|2024-10-01 07:25:20|45511.8|45491.8|45501.2|45481.2|45511.8|45491.8|45500.3|45480.3|9
1727767530000|2024-10-01 07:25:30|45504.3|45484.3|45504.3|45484.3|45508.3|45488.3|45504.3|45484.3|2
1727767540000|2024-10-01 07:25:40|45502.8|45482.8|45494.3|45474.3|45502.8|45482.8|45494.3|45474.3|8
1727767550000|2024-10-01 07:25:50|45492.8|45472.8|45494.3|45474.3|45494.3|45474.3|45491.2|45471.2|2
1727767560000|2024-10-01 07:26:00|45496.8|45476.8|45493.7|45473.7|45506.8|45486.8|45493.7|45473.7|18
1727767570000|2024-10-01 07:26:10|45495.3|45475.3|45488.7|45468.7|45495.3|45475.3|45488.7|45468.7|10
1727767580000|2024-10-01 07:26:20|45487.2|45467.2|45490.3|45470.3|45490.3|45470.3|45487.2|45467.2|1
1727767590000|2024-10-01 07:26:30|45491.2|45471.2|45486.2|45466.2|45491.8|45471.8|45486.2|45466.2|1
1727767600000|2024-10-01 07:26:40|45483.7|45463.7|45470.3|45450.3|45483.7|45463.7|45467.8|45447.8|15
1727767610000|2024-10-01 07:26:50|45472.8|45452.8|45484.3|45464.3|45484.3|45464.3|45471.2|45451.2|17
1727767620000|2024-10-01 07:27:00|45487.4|45467.4|45471.2|45451.2|45487.4|45467.4|45471.2|45451.2|27
1727767630000|2024-10-01 07:27:10|45472.8|45452.8|45471.2|45451.2|45472.8|45452.8|45468.7|45448.7|11
1727767640000|2024-10-01 07:27:20|45468.7|45448.7|45467.8|45447.8|45468.7|45448.7|45466.2|45446.2|3
1727767650000|2024-10-01 07:27:30|45466.2|45446.2|45470.8|45450.8|45470.8|45450.8|45461.2|45441.2|11
1727767660000|2024-10-01 07:27:40|45471.8|45451.8|45491.8|45471.8|45491.8|45471.8|45471.8|45451.8|15
1727767670000|2024-10-01 07:27:50|45489.3|45469.3|45485.3|45465.3|45493.3|45473.3|45485.3|45465.3|9
1727767680000|2024-10-01 07:28:00|45487.8|45467.8|45494.3|45474.3|45494.3|45474.3|45487.8|45467.8|3
1727767690000|2024-10-01 07:28:10|45492.8|45472.8|45486.2|45466.2|45492.8|45472.8|45486.2|45466.2|13
1727767700000|2024-10-01 07:28:20|45485.3|45465.3|45481.2|45461.2|45485.3|45465.3|45480.3|45460.3|1
1727767710000|2024-10-01 07:28:30|45482.8|45462.8|45495.3|45475.3|45495.3|45475.3|45482.8|45462.8|2
1727767720000|2024-10-01 07:28:40|45487.8|45467.8|45481.2|45461.2|45487.8|45467.8|45481.2|45461.2|7
1727767730000|2024-10-01 07:28:50|45480.3|45460.3|45462.2|45442.2|45480.3|45460.3|45462.2|45442.2|3
1727767740000|2024-10-01 07:29:00|45461.2|45441.2|45440.3|45420.3|45466.8|45446.8|45438.7|45418.7|24
1727767750000|2024-10-01 07:29:10|45441.8|45421.8|45448.3|45428.3|45448.3|45428.3|45440.3|45420.3|10
1727767760000|2024-10-01 07:29:20|45446.8|45426.8|45444.3|45424.3|45446.8|45426.8|45444.3|45424.3|1
1727767770000|2024-10-01 07:29:30|45446.8|45426.8|45459.3|45439.3|45459.3|45439.3|45446.8|45426.8|8
1727767780000|2024-10-01 07:29:40|45455.3|45435.3|45445.3|45425.3|45455.3|45435.3|45445.3|45425.3|5
1727767790000|2024-10-01 07:29:50|45442.8|45422.8|45440.9|45420.9|45442.8|45422.8|45440.9|45420.9|3
1727767800000|2024-10-01 07:30:00|45441.8|45421.8|45453.7|45433.7|45468.4|45448.4|45441.8|45421.8|29
1727767810000|2024-10-01 07:30:10|45455.3|45435.3|45457.8|45437.8|45457.8|45437.8|45454.3|45434.3|2
1727767820000|2024-10-01 07:30:20|45456.2|45436.2|45454.3|45434.3|45456.2|45436.2|45454.3|45434.3|1
1727767830000|2024-10-01 07:30:30|45459.3|45439.3|45468.4|45448.4|45468.4|45448.4|45459.3|45439.3|2
1727767840000|2024-10-01 07:30:40|45464.3|45444.3|45474.3|45454.3|45474.3|45454.3|45464.3|45444.3|6
1727767850000|2024-10-01 07:30:50|45475.9|45455.9|45479.3|45459.3|45479.3|45459.3|45475.9|45455.9|1
1727767860000|2024-10-01 07:31:00|45477.8|45457.8|45481.4|45461.4|45481.4|45461.4|45472.8|45452.8|8
1727767870000|2024-10-01 07:31:10|45483.4|45463.4|45494.3|45474.3|45494.3|45474.3|45483.4|45463.4|6
1727767880000|2024-10-01 07:31:20|45496.8|45476.8|45488.7|45468.7|45500.3|45480.3|45488.7|45468.7|7
1727767890000|2024-10-01 07:31:30|45487.8|45467.8|45480.3|45460.3|45487.8|45467.8|45480.3|45460.3|1
1727767900000|2024-10-01 07:31:40|45481.8|45461.8|45475.3|45455.3|45481.8|45461.8|45475.3|45455.3|4
1727767910000|2024-10-01 07:31:50|45472.8|45452.8|45465.3|45445.3|45472.8|45452.8|45465.3|45445.3|1
1727767920000|2024-10-01 07:32:00|45466.2|45446.2|45472.8|45452.8|45472.8|45452.8|45466.2|45446.2|3
1727767930000|2024-10-01 07:32:10|45479.3|45459.3|45477.8|45457.8|45480.3|45460.3|45475.3|45455.3|6
1727767940000|2024-10-01 07:32:20|45480.3|45460.3|45490.3|45470.3|45491.8|45471.8|45480.3|45460.3|3
1727767950000|2024-10-01 07:32:30|45492.8|45472.8|45485.3|45465.3|45492.8|45472.8|45485.3|45465.3|0
1727767960000|2024-10-01 07:32:40|45486.2|45466.2|45486.2|45466.2|45487.8|45467.8|45485.3|45465.3|3
1727767970000|2024-10-01 07:32:50|45487.8|45467.8|45477.2|45457.2|45489.3|45469.3|45477.2|45457.2|3
1727767980000|2024-10-01 07:33:00|45480.3|45460.3|45485.3|45465.3|45485.3|45465.3|45480.3|45460.3|5
1727767990000|2024-10-01 07:33:10|45486.2|45466.2|45484.7|45464.7|45489.3|45469.3|45484.7|45464.7|3
1727768000000|2024-10-01 07:33:20|45486.2|45466.2|45482.8|45462.8|45486.2|45466.2|45477.8|45457.8|2
1727768010000|2024-10-01 07:33:30|45481.2|45461.2|45489.3|45469.3|45489.3|45469.3|45480.3|45460.3|2
1727768020000|2024-10-01 07:33:40|45490.3|45470.3|45489.3|45469.3|45490.3|45470.3|45489.3|45469.3|1
1727768030000|2024-10-01 07:33:50|45486.2|45466.2|45487.8|45467.8|45489.3|45469.3|45486.2|45466.2|3
1727768040000|2024-10-01 07:34:00|45486.2|45466.2|45498.7|45478.7|45501.2|45481.2|45486.2|45466.2|2
1727768050000|2024-10-01 07:34:10|45499.7|45479.7|45503.7|45483.7|45510.3|45490.3|45499.7|45479.7|8
1727768060000|2024-10-01 07:34:20|45506.2|45486.2|45496.2|45476.2|45507.2|45487.2|45496.2|45476.2|6
1727768070000|2024-10-01 07:34:30|45494.7|45474.7|45497.2|45477.2|45497.2|45477.2|45493.2|45473.2|3
1727768080000|2024-10-01 07:34:40|45498.7|45478.7|45500.3|45480.3|45500.3|45480.3|45497.2|45477.2|2
1727768090000|2024-10-01 07:34:50|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1727768100000|2024-10-01 07:35:00|45500.3|45480.3|45501.2|45481.2|45502.8|45482.8|45500.3|45480.3|0
1727768110000|2024-10-01 07:35:10|45503.2|45483.2|45493.2|45473.2|45503.7|45483.7|45493.2|45473.2|6
1727768120000|2024-10-01 07:35:20|45489.1|45469.1|45479.7|45459.7|45491.2|45471.2|45479.7|45459.7|6
1727768130000|2024-10-01 07:35:30|45481.2|45461.2|45474.7|45454.7|45481.2|45461.2|45474.7|45454.7|7
1727768140000|2024-10-01 07:35:40|45472.2|45452.2|45467.2|45447.2|45472.2|45452.2|45465.7|45445.7|8
1727768150000|2024-10-01 07:35:50|45468.7|45448.7|45472.2|45452.2|45475.3|45455.3|45468.7|45448.7|7
1727768160000|2024-10-01 07:36:00|45473.7|45453.7|45473.7|45453.7|45475.3|45455.3|45473.7|45453.7|6
1727768170000|2024-10-01 07:36:10|45472.2|45452.2|45467.8|45447.8|45472.2|45452.2|45467.8|45447.8|2
1727768180000|2024-10-01 07:36:20|45466.2|45446.2|45462.2|45442.2|45466.2|45446.2|45462.2|45442.2|7
1727768190000|2024-10-01 07:36:30|45461.2|45441.2|45465.3|45445.3|45465.3|45445.3|45459.7|45439.7|3
1727768210000|2024-10-01 07:36:50|45462.2|45442.2|45459.7|45439.7|45465.3|45445.3|45459.7|45439.7|3
1727768220000|2024-10-01 07:37:00|45458.7|45438.7|45466.2|45446.2|45467.8|45447.8|45452.2|45432.2|10
1727768230000|2024-10-01 07:37:10|45464.7|45444.7|45463.2|45443.2|45464.7|45444.7|45456.6|45436.6|12
1727768240000|2024-10-01 07:37:20|45464.7|45444.7|45464.7|45444.7|45464.7|45444.7|45462.2|45442.2|4
1727768250000|2024-10-01 07:37:30|45466.2|45446.2|45463.2|45443.2|45471.2|45451.2|45463.2|45443.2|8
1727768260000|2024-10-01 07:37:40|45461.6|45441.6|45455.1|45435.1|45463.2|45443.2|45455.1|45435.1|1
1727768270000|2024-10-01 07:37:50|45458.2|45438.2|45453.2|45433.2|45458.2|45438.2|45453.2|45433.2|0
1727768280000|2024-10-01 07:38:00|45454.7|45434.7|45466.2|45446.2|45466.2|45446.2|45454.7|45434.7|7
1727768290000|2024-10-01 07:38:10|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|0
1727768300000|2024-10-01 07:38:20|45477.2|45457.2|45464.7|45444.7|45477.2|45457.2|45463.2|45443.2|5
1727768310000|2024-10-01 07:38:30|45463.2|45443.2|45464.7|45444.7|45468.7|45448.7|45463.2|45443.2|1
1727768320000|2024-10-01 07:38:40|45462.2|45442.2|45462.2|45442.2|45462.2|45442.2|45459.1|45439.1|1
1727768330000|2024-10-01 07:38:50|45463.7|45443.7|45467.2|45447.2|45467.2|45447.2|45463.7|45443.7|2
1727768340000|2024-10-01 07:39:00|45468.2|45448.2|45472.2|45452.2|45472.2|45452.2|45468.2|45448.2|3
1727768350000|2024-10-01 07:39:10|45474.7|45454.7|45472.2|45452.2|45474.7|45454.7|45472.2|45452.2|3
1727768360000|2024-10-01 07:39:20|45469.7|45449.7|45473.7|45453.7|45477.2|45457.2|45468.2|45448.2|7
1727768370000|2024-10-01 07:39:30|45471.2|45451.2|45472.2|45452.2|45473.7|45453.7|45469.7|45449.7|2
1727768380000|2024-10-01 07:39:40|45474.7|45454.7|45474.1|45454.1|45481.2|45461.2|45473.2|45453.2|30
1727768390000|2024-10-01 07:39:50|45475.7|45455.7|45474.1|45454.1|45475.7|45455.7|45474.1|45454.1|7
1727768400000|2024-10-01 07:40:00|45475.7|45455.7|45465.7|45445.7|45478.2|45458.2|45459.7|45439.7|12
1727768410000|2024-10-01 07:40:10|45467.2|45447.2|45473.2|45453.2|45473.2|45453.2|45467.2|45447.2|3
1727768420000|2024-10-01 07:40:20|45478.2|45458.2|45478.2|45458.2|45478.2|45458.2|45478.2|45458.2|1
1727768430000|2024-10-01 07:40:30|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|2
1727768440000|2024-10-01 07:40:40|45470.7|45450.7|45467.2|45447.2|45470.7|45450.7|45463.2|45443.2|13
1727768450000|2024-10-01 07:40:50|||||||||1
1727768460000|2024-10-01 07:41:00|45463.2|45443.2|45459.7|45439.7|45467.2|45447.2|45458.8|45438.8|3
1727768470000|2024-10-01 07:41:10|45461.3|45441.3|45467.2|45447.2|45467.2|45447.2|45461.3|45441.3|2
1727768480000|2024-10-01 07:41:20|45466.3|45446.3|45462.2|45442.2|45466.3|45446.3|45459.7|45439.7|11
1727768490000|2024-10-01 07:41:30|45464.7|45444.7|45477.2|45457.2|45477.2|45457.2|45464.7|45444.7|3
1727768500000|2024-10-01 07:41:40|45478.2|45458.2|45474.1|45454.1|45479.7|45459.7|45473.2|45453.2|1
1727768510000|2024-10-01 07:41:50|45478.2|45458.2|45478.2|45458.2|45478.2|45458.2|45475.1|45455.1|0
1727768530000|2024-10-01 07:42:10|45480.7|45460.7|45479.1|45459.1|45483.2|45463.2|45479.1|45459.1|9
1727768540000|2024-10-01 07:42:20|45476.6|45456.6|45471.6|45451.6|45476.6|45456.6|45471.6|45451.6|3
1727768550000|2024-10-01 07:42:30|45472.6|45452.6|45469.1|45449.1|45472.6|45452.6|45469.1|45449.1|3
1727768560000|2024-10-01 07:42:40|45470.1|45450.1|45470.1|45450.1|45471.6|45451.6|45465.1|45445.1|3
1727768570000|2024-10-01 07:42:50|45473.2|45453.2|45479.1|45459.1|45479.1|45459.1|45473.2|45453.2|2
1727768580000|2024-10-01 07:43:00|45477.6|45457.6|45478.2|45458.2|45479.1|45459.1|45474.1|45454.1|1
1727768590000|2024-10-01 07:43:10|45479.1|45459.1|45472.6|45452.6|45479.1|45459.1|45472.6|45452.6|1
1727768600000|2024-10-01 07:43:20|45475.1|45455.1|45484.1|45464.1|45486.6|45466.6|45475.1|45455.1|11
1727768610000|2024-10-01 07:43:30|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|8
1727768620000|2024-10-01 07:43:40|45485.1|45465.1|45489.1|45469.1|45489.1|45469.1|45485.1|45465.1|2
1727768630000|2024-10-01 07:43:50|45491.6|45471.6|45515.7|45495.7|45515.7|45495.7|45491.6|45471.6|9
1727768640000|2024-10-01 07:44:00|45523.2|45503.2|45527.2|45507.2|45527.2|45507.2|45523.2|45503.2|4
1727768650000|2024-10-01 07:44:10|45529.7|45509.7|45543.2|45523.2|45543.2|45523.2|45529.7|45509.7|32
1727768660000|2024-10-01 07:44:20|45544.1|45524.1|45552.2|45532.2|45552.2|45532.2|45544.1|45524.1|8
1727768670000|2024-10-01 07:44:30|45556.6|45536.6|45548.2|45528.2|45556.6|45536.6|45548.2|45528.2|10
1727768680000|2024-10-01 07:44:40|45549.1|45529.1|45548.2|45528.2|45549.1|45529.1|45544.1|45524.1|12
1727768700000|2024-10-01 07:45:00|45545.1|45525.1|45536.6|45516.6|45548.2|45528.2|45536.6|45516.6|12
1727768710000|2024-10-01 07:45:10|45535.1|45515.1|45548.2|45528.2|45552.2|45532.2|45535.1|45515.1|4
1727768720000|2024-10-01 07:45:20|45550.7|45530.7|45548.2|45528.2|45553.2|45533.2|45547.2|45527.2|4
1727768730000|2024-10-01 07:45:30|45549.7|45529.7|45546.6|45526.6|45550.7|45530.7|45546.6|45526.6|2
1727768740000|2024-10-01 07:45:40|45548.2|45528.2|45548.2|45528.2|45549.7|45529.7|45546.6|45526.6|3
1727768750000|2024-10-01 07:45:50|45549.7|45529.7|45551.6|45531.6|45557.2|45537.2|45548.2|45528.2|4
1727768760000|2024-10-01 07:46:00|45549.1|45529.1|45549.1|45529.1|45550.7|45530.7|45549.1|45529.1|0
1727768770000|2024-10-01 07:46:10|45548.2|45528.2|45538.2|45518.2|45548.2|45528.2|45538.2|45518.2|9
1727768780000|2024-10-01 07:46:20|45537.2|45517.2|45537.2|45517.2|45537.2|45517.2|45533.2|45513.2|2
1727768790000|2024-10-01 07:46:30|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|45538.2|45518.2|0
1727768800000|2024-10-01 07:46:40|45539.7|45519.7|45545.7|45525.7|45545.7|45525.7|45539.7|45519.7|1
1727768810000|2024-10-01 07:46:50|45543.2|45523.2|45544.7|45524.7|45545.7|45525.7|45543.2|45523.2|2
1727768820000|2024-10-01 07:47:00|45546.3|45526.3|45561.3|45541.3|45561.3|45541.3|45546.3|45526.3|4
1727768830000|2024-10-01 07:47:10|45560.3|45540.3|45558.8|45538.8|45560.3|45540.3|45558.8|45538.8|4
1727768840000|2024-10-01 07:47:20|45557.2|45537.2|45562.8|45542.8|45562.8|45542.8|45557.2|45537.2|1
1727768850000|2024-10-01 07:47:30|45564.3|45544.3|45560.3|45540.3|45570.3|45550.3|45560.3|45540.3|18
1727768870000|2024-10-01 07:47:50|45561.8|45541.8|45560.3|45540.3|45562.8|45542.8|45557.8|45537.8|3
1727768880000|2024-10-01 07:48:00|45559.3|45539.3|45555.3|45535.3|45560.3|45540.3|45555.3|45535.3|1
1727768890000|2024-10-01 07:48:10|45552.8|45532.8|45557.8|45537.8|45557.8|45537.8|45552.8|45532.8|2
1727768900000|2024-10-01 07:48:20|45555.3|45535.3|45557.8|45537.8|45557.8|45537.8|45555.3|45535.3|0
1727768910000|2024-10-01 07:48:30|45559.3|45539.3|45559.3|45539.3|45559.3|45539.3|45559.3|45539.3|0
1727768930000|2024-10-01 07:48:50|45561.8|45541.8|45561.8|45541.8|45561.8|45541.8|45561.8|45541.8|4
1727768940000|2024-10-01 07:49:00|45562.8|45542.8|45565.3|45545.3|45567.8|45547.8|45562.8|45542.8|3
1727768950000|2024-10-01 07:49:10|45567.8|45547.8|45565.3|45545.3|45569.3|45549.3|45565.3|45545.3|1
1727768970000|2024-10-01 07:49:30|45562.8|45542.8|45562.8|45542.8|45562.8|45542.8|45562.8|45542.8|4
1727768980000|2024-10-01 07:49:40|45564.3|45544.3|45550.3|45530.3|45565.3|45545.3|45549.7|45529.7|16
1727768990000|2024-10-01 07:49:50|45554.3|45534.3|45547.8|45527.8|45554.3|45534.3|45547.8|45527.8|2
1727769000000|2024-10-01 07:50:00|45550.3|45530.3|45549.3|45529.3|45558.4|45538.4|45549.3|45529.3|2
1727769010000|2024-10-01 07:50:10|45546.3|45526.3|45548.4|45528.4|45553.4|45533.4|45544.3|45524.3|4
1727769020000|2024-10-01 07:50:20|45546.8|45526.8|45535.9|45515.9|45546.8|45526.8|45533.4|45513.4|5
1727769030000|2024-10-01 07:50:30|45534.3|45514.3|45528.4|45508.4|45534.3|45514.3|45528.4|45508.4|7
1727769040000|2024-10-01 07:50:40|45525.9|45505.9|45517.4|45497.4|45525.9|45505.9|45517.4|45497.4|5
1727769050000|2024-10-01 07:50:50|45514.9|45494.9|45504.3|45484.3|45514.9|45494.9|45504.3|45484.3|7
1727769060000|2024-10-01 07:51:00|45503.4|45483.4|45498.4|45478.4|45503.4|45483.4|45495.9|45475.9|3
1727769070000|2024-10-01 07:51:10|||||||||1
1727769080000|2024-10-01 07:51:20|45493.4|45473.4|45490.9|45470.9|45493.4|45473.4|45490.9|45470.9|6
1727769090000|2024-10-01 07:51:30|45489.9|45469.9|45494|45474|45494|45474|45489.9|45469.9|3
1727769100000|2024-10-01 07:51:40|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45491.5|45471.5|4
1727769110000|2024-10-01 07:51:50|45494|45474|45503.6|45483.6|45503.6|45483.6|45494|45474|2
1727769120000|2024-10-01 07:52:00|45500.5|45480.5|45508.4|45488.4|45510.9|45490.9|45500.5|45480.5|1
1727769130000|2024-10-01 07:52:10|45509.9|45489.9|45514.9|45494.9|45514.9|45494.9|45509.9|45489.9|0
1727769140000|2024-10-01 07:52:20|45512.4|45492.4|45512.4|45492.4|45514.9|45494.9|45512.4|45492.4|3
1727769150000|2024-10-01 07:52:30|45514.9|45494.9|45520.5|45500.5|45520.5|45500.5|45514.9|45494.9|2
1727769160000|2024-10-01 07:52:40|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|1
1727769170000|2024-10-01 07:52:50|45517.4|45497.4|45508.4|45488.4|45517.4|45497.4|45508.4|45488.4|4
1727769180000|2024-10-01 07:53:00|45507.4|45487.4|45506.5|45486.5|45507.4|45487.4|45506.5|45486.5|0
1727769190000|2024-10-01 07:53:10|45504.9|45484.9|45502.4|45482.4|45504.9|45484.9|45502.4|45482.4|2
1727769200000|2024-10-01 07:53:20|45499.9|45479.9|45502.4|45482.4|45502.4|45482.4|45499.9|45479.9|1
1727769210000|2024-10-01 07:53:30|45504|45484|45511.5|45491.5|45511.5|45491.5|45504|45484|7
1727769220000|2024-10-01 07:53:40|45515.5|45495.5|45514.9|45494.9|45518.4|45498.4|45514.9|45494.9|4
1727769230000|2024-10-01 07:53:50|45513.4|45493.4|45515.5|45495.5|45515.5|45495.5|45512.4|45492.4|2
1727769240000|2024-10-01 07:54:00|45516.5|45496.5|45516.5|45496.5|45520.5|45500.5|45516.5|45496.5|0
1727769250000|2024-10-01 07:54:10|45520.5|45500.5|45516.5|45496.5|45520.5|45500.5|45516.5|45496.5|0
1727769260000|2024-10-01 07:54:20|45517.4|45497.4|45517.4|45497.4|45517.4|45497.4|45516.5|45496.5|1
1727769270000|2024-10-01 07:54:30|45514.9|45494.9|45531.5|45511.5|45531.5|45511.5|45514.9|45494.9|4
1727769280000|2024-10-01 07:54:40|45527.4|45507.4|45532.4|45512.4|45534.9|45514.9|45527.4|45507.4|0
1727769290000|2024-10-01 07:54:50|45534.9|45514.9|45529|45509|45534.9|45514.9|45529|45509|3
1727769300000|2024-10-01 07:55:00|45530.5|45510.5|45527.4|45507.4|45532.4|45512.4|45527.4|45507.4|3
1727769310000|2024-10-01 07:55:10|45522.4|45502.4|45529.9|45509.9|45529.9|45509.9|45522.4|45502.4|5
1727769320000|2024-10-01 07:55:20|45528.4|45508.4|45539|45519|45539|45519|45528.4|45508.4|5
1727769330000|2024-10-01 07:55:30|45536.5|45516.5|45532.4|45512.4|45536.5|45516.5|45531.5|45511.5|10
1727769340000|2024-10-01 07:55:40|45534.9|45514.9|45534.9|45514.9|45537.4|45517.4|45534.9|45514.9|0
1727769360000|2024-10-01 07:56:00|45535.9|45515.9|45533.4|45513.4|45535.9|45515.9|45533.4|45513.4|2
1727769370000|2024-10-01 07:56:10|45534|45514|45533.4|45513.4|45537.4|45517.4|45532.4|45512.4|1
1727769380000|2024-10-01 07:56:20|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|0
1727769390000|2024-10-01 07:56:30|45537.4|45517.4|45535.5|45515.5|45539.9|45519.9|45532.4|45512.4|5
1727769400000|2024-10-01 07:56:40|45532.4|45512.4|45532.4|45512.4|45534.9|45514.9|45532.4|45512.4|0
1727769410000|2024-10-01 07:56:50|45534.9|45514.9|45537.4|45517.4|45537.4|45517.4|45532.4|45512.4|7
1727769420000|2024-10-01 07:57:00|45539|45519|45556.5|45536.5|45556.5|45536.5|45539|45519|5
1727769430000|2024-10-01 07:57:10|||||||||2
1727769440000|2024-10-01 07:57:20|45555.5|45535.5|45551.5|45531.5|45555.5|45535.5|45551.5|45531.5|1
1727769450000|2024-10-01 07:57:30|||||||||1
1727769470000|2024-10-01 07:57:50|45559|45539|45553.4|45533.4|45559|45539|45553.4|45533.4|2
1727769480000|2024-10-01 07:58:00|45554.9|45534.9|45555.5|45535.5|45555.5|45535.5|45547.4|45527.4|12
1727769490000|2024-10-01 07:58:10|45549.9|45529.9|45544.6|45524.6|45549.9|45529.9|45541.5|45521.5|6
1727769500000|2024-10-01 07:58:20|45544.9|45524.9|45542.4|45522.4|45546.5|45526.5|45541.5|45521.5|0
1727769510000|2024-10-01 07:58:30|45541.5|45521.5|45546.5|45526.5|45546.5|45526.5|45541.5|45521.5|0
1727769520000|2024-10-01 07:58:40|45544.9|45524.9|45546.5|45526.5|45546.5|45526.5|45544|45524|1
1727769530000|2024-10-01 07:58:50|45544|45524|45545.5|45525.5|45546.5|45526.5|45541.5|45521.5|11
1727769540000|2024-10-01 07:59:00|||||||||9
1727769550000|2024-10-01 07:59:10|45544|45524|45537.4|45517.4|45544|45524|45537.4|45517.4|2
1727769560000|2024-10-01 07:59:20|45536.5|45516.5|45531.5|45511.5|45536.5|45516.5|45531.5|45511.5|3
1727769570000|2024-10-01 07:59:30|45533|45513|45536.5|45516.5|45536.5|45516.5|45532.4|45512.4|1
1727769580000|2024-10-01 07:59:40|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|0
1727769590000|2024-10-01 07:59:50|45531.5|45511.5|45531.5|45511.5|45532.4|45512.4|45529.9|45509.9|3
1727769600000|2024-10-01 08:00:00|45534|45514|45541.5|45521.5|45541.5|45521.5|45534|45514|16
1727769610000|2024-10-01 08:00:10|45543|45523|45557.4|45537.4|45582.4|45562.4|45541.5|45521.5|59
1727769620000|2024-10-01 08:00:20|45563.4|45543.4|45549.9|45529.9|45563.4|45543.4|45548.4|45528.4|25
1727769630000|2024-10-01 08:00:30|45553.4|45533.4|45542.4|45522.4|45554.9|45534.9|45542.4|45522.4|6
1727769640000|2024-10-01 08:00:40|45540.9|45520.9|45517.4|45497.4|45540.9|45520.9|45514.4|45494.4|8
1727769650000|2024-10-01 08:00:50|45520.5|45500.5|45504|45484|45520.5|45500.5|45504|45484|10
1727769660000|2024-10-01 08:01:00|45502.4|45482.4|45504|45484|45506.5|45486.5|45502.4|45482.4|9
1727769670000|2024-10-01 08:01:10|45503|45483|45481.5|45461.5|45503|45483|45471.9|45451.9|21
1727769680000|2024-10-01 08:01:20|45484.6|45464.6|45504|45484|45506.5|45486.5|45484.6|45464.6|3
1727769690000|2024-10-01 08:01:30|45506.5|45486.5|45544|45524|45544|45524|45506.5|45486.5|11
1727769700000|2024-10-01 08:01:40|45545.5|45525.5|45535.5|45515.5|45545.5|45525.5|45535.5|45515.5|6
1727769710000|2024-10-01 08:01:50|45534|45514|45528.4|45508.4|45537.4|45517.4|45528.4|45508.4|2
1727769720000|2024-10-01 08:02:00|45527.4|45507.4|45515.9|45495.9|45527.4|45507.4|45515.9|45495.9|9
1727769730000|2024-10-01 08:02:10|45514.4|45494.4|45517.4|45497.4|45517.4|45497.4|45513.4|45493.4|4
1727769740000|2024-10-01 08:02:20|45514.4|45494.4|45509.4|45489.4|45517.4|45497.4|45509.4|45489.4|0
1727769750000|2024-10-01 08:02:30|45506.9|45486.9|45494.4|45474.4|45506.9|45486.9|45494.4|45474.4|0
1727769760000|2024-10-01 08:02:40|45493.4|45473.4|45484.4|45464.4|45493.4|45473.4|45481.9|45461.9|9
1727769770000|2024-10-01 08:02:50|45480.3|45460.3|45495.9|45475.9|45496.9|45476.9|45480.3|45460.3|3
1727769780000|2024-10-01 08:03:00|45494.4|45474.4|45495.3|45475.3|45495.3|45475.3|45490.3|45470.3|1
1727769790000|2024-10-01 08:03:10|45496.9|45476.9|45505.3|45485.3|45505.3|45485.3|45496.9|45476.9|4
1727769800000|2024-10-01 08:03:20|45501.9|45481.9|45486.3|45466.3|45501.9|45481.9|45486.3|45466.3|6
1727769810000|2024-10-01 08:03:30|45489.4|45469.4|45485.3|45465.3|45490.3|45470.3|45485.3|45465.3|1
1727769820000|2024-10-01 08:03:40|45490.3|45470.3|45495.3|45475.3|45495.3|45475.3|45485.3|45465.3|0
1727769830000|2024-10-01 08:03:50|45496.9|45476.9|45481.3|45461.3|45496.9|45476.9|45481.3|45461.3|0
1727769840000|2024-10-01 08:04:00|45480.3|45460.3|45481.9|45461.9|45481.9|45461.9|45475.3|45455.3|1
1727769850000|2024-10-01 08:04:10|45487.4|45467.4|45470.3|45450.3|45492.4|45472.4|45470.3|45450.3|2
1727769860000|2024-10-01 08:04:20|45467.8|45447.8|45469.4|45449.4|45471.9|45451.9|45461.9|45441.9|6
1727769870000|2024-10-01 08:04:30|45472.4|45452.4|45486.9|45466.9|45486.9|45466.9|45472.4|45452.4|6
1727769880000|2024-10-01 08:04:40|45484.4|45464.4|45475.3|45455.3|45484.4|45464.4|45475.3|45455.3|1
1727769890000|2024-10-01 08:04:50|45473.8|45453.8|45478.4|45458.4|45478.4|45458.4|45465.3|45445.3|2
1727769900000|2024-10-01 08:05:00|45479.4|45459.4|45467.3|45447.3|45480.3|45460.3|45467.3|45447.3|3
1727769910000|2024-10-01 08:05:10|45465.3|45445.3|45456.9|45436.9|45465.3|45445.3|45456.9|45436.9|1
1727769920000|2024-10-01 08:05:20|45455.3|45435.3|45456.9|45436.9|45456.9|45436.9|45451.9|45431.9|6
1727769930000|2024-10-01 08:05:30|45455.3|45435.3|45464.4|45444.4|45464.4|45444.4|45441.9|45421.9|56
1727769940000|2024-10-01 08:05:40|45465.3|45445.3|45465.3|45445.3|45470.3|45450.3|45465.3|45445.3|11
1727769950000|2024-10-01 08:05:50|45469.4|45449.4|45460.3|45440.3|45469.4|45449.4|45460.3|45440.3|1
1727769960000|2024-10-01 08:06:00|45457.8|45437.8|45450.9|45430.9|45460.3|45440.3|45450.9|45430.9|2
1727769970000|2024-10-01 08:06:10|45449.4|45429.4|45454.4|45434.4|45454.4|45434.4|45449.4|45429.4|1
1727769980000|2024-10-01 08:06:20|45455.9|45435.9|45426.3|45406.3|45459.4|45439.4|45426.3|45406.3|22
1727769990000|2024-10-01 08:06:30|45429.8|45409.8|45440.3|45420.3|45441.3|45421.3|45429.8|45409.8|7
1727770000000|2024-10-01 08:06:40|45439.4|45419.4|45436.3|45416.3|45441.3|45421.3|45436.3|45416.3|0
1727770010000|2024-10-01 08:06:50|45441.3|45421.3|45436.3|45416.3|45441.3|45421.3|45436.3|45416.3|7
1727770020000|2024-10-01 08:07:00|45438.8|45418.8|45451.3|45431.3|45451.3|45431.3|45438.8|45418.8|4
1727770030000|2024-10-01 08:07:10|45452.8|45432.8|45456.3|45436.3|45456.3|45436.3|45452.8|45432.8|3
1727770040000|2024-10-01 08:07:20|45454.8|45434.8|45452.8|45432.8|45455.3|45435.3|45451.3|45431.3|4
1727770050000|2024-10-01 08:07:30|45451.3|45431.3|45434.8|45414.8|45451.3|45431.3|45434.8|45414.8|2
1727770060000|2024-10-01 08:07:40|45436.3|45416.3|45455.3|45435.3|45455.3|45435.3|45436.3|45416.3|1
1727770070000|2024-10-01 08:07:50|45456.9|45436.9|45462.8|45442.8|45462.8|45442.8|45456.9|45436.9|2
1727770080000|2024-10-01 08:08:00|45461.3|45441.3|45464.4|45444.4|45469.4|45449.4|45459.4|45439.4|22
1727770090000|2024-10-01 08:08:10|45465.3|45445.3|45454.4|45434.4|45466.3|45446.3|45454.4|45434.4|3
1727770100000|2024-10-01 08:08:20|45452.8|45432.8|45442.8|45422.8|45454.4|45434.4|45442.8|45422.8|4
1727770110000|2024-10-01 08:08:30|45437.8|45417.8|45436.3|45416.3|45439.4|45419.4|45436.3|45416.3|1
1727770120000|2024-10-01 08:08:40|45439.4|45419.4|45433.8|45413.8|45440.3|45420.3|45433.8|45413.8|2
1727770130000|2024-10-01 08:08:50|45432.8|45412.8|45434.4|45414.4|45434.4|45414.4|45425.3|45405.3|21
1727770140000|2024-10-01 08:09:00|45435.3|45415.3|45450|45430|45450|45430|45435.3|45415.3|5
1727770150000|2024-10-01 08:09:10|45454|45434|45457.5|45437.5|45457.5|45437.5|45452.5|45432.5|3
1727770160000|2024-10-01 08:09:20|45458.4|45438.4|45453|45433|45459.4|45439.4|45453|45433|4
1727770170000|2024-10-01 08:09:30|45454|45434|45442.5|45422.5|45456.5|45436.5|45442.5|45422.5|6
1727770180000|2024-10-01 08:09:40|45441.5|45421.5|45440.5|45420.5|45441.5|45421.5|45438|45418|1
1727770190000|2024-10-01 08:09:50|45439|45419|45430.5|45410.5|45439|45419|45430.5|45410.5|3
1727770200000|2024-10-01 08:10:00|45434.6|45414.6|45450.5|45430.5|45450.5|45430.5|45430.5|45410.5|9
1727770210000|2024-10-01 08:10:10|45451.5|45431.5|45459|45439|45459|45439|45451.5|45431.5|2
1727770220000|2024-10-01 08:10:20|45461.5|45441.5|45461.5|45441.5|45464|45444|45461.5|45441.5|3
1727770230000|2024-10-01 08:10:30|45460|45440|45478|45458|45478|45458|45455.5|45435.5|30
1727770240000|2024-10-01 08:10:40|45480.5|45460.5|45485.5|45465.5|45485.5|45465.5|45480.5|45460.5|4
1727770250000|2024-10-01 08:10:50|45490.5|45470.5|45512.1|45492.1|45512.1|45492.1|45490.5|45470.5|3
1727770260000|2024-10-01 08:11:00|45513|45493|45530.5|45510.5|45537.1|45517.1|45513|45493|13
1727770270000|2024-10-01 08:11:10|45525.5|45505.5|45524.6|45504.6|45530.5|45510.5|45520.5|45500.5|1
1727770280000|2024-10-01 08:11:20|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45520.5|45500.5|3
1727770290000|2024-10-01 08:11:30|45529.6|45509.6|45532.1|45512.1|45532.1|45512.1|45527.1|45507.1|6
1727770300000|2024-10-01 08:11:40|45528.6|45508.6|45531.1|45511.1|45532.1|45512.1|45528.6|45508.6|2
1727770310000|2024-10-01 08:11:50|45532.1|45512.1|45535.5|45515.5|45535.5|45515.5|45532.1|45512.1|5
1727770320000|2024-10-01 08:12:00|45534.6|45514.6|45532.1|45512.1|45534.6|45514.6|45525.5|45505.5|19
1727770330000|2024-10-01 08:12:10|45530.5|45510.5|45537.1|45517.1|45537.1|45517.1|45527.1|45507.1|3
1727770340000|2024-10-01 08:12:20|45540.5|45520.5|45547.1|45527.1|45548.6|45528.6|45540.5|45520.5|7
1727770350000|2024-10-01 08:12:30|45548.6|45528.6|45544|45524|45549.6|45529.6|45544|45524|3
1727770360000|2024-10-01 08:12:40|45543|45523|45538.6|45518.6|45544.6|45524.6|45534|45514|10
1727770370000|2024-10-01 08:12:50|45541.7|45521.7|45540.5|45520.5|45541.7|45521.7|45538.6|45518.6|4
1727770380000|2024-10-01 08:13:00|45543.6|45523.6|45552.1|45532.1|45552.1|45532.1|45543.6|45523.6|3
1727770390000|2024-10-01 08:13:10|45553.6|45533.6|45560.5|45540.5|45565.2|45545.2|45553.6|45533.6|5
1727770400000|2024-10-01 08:13:20|45559.6|45539.6|45552.1|45532.1|45559.6|45539.6|45552.1|45532.1|3
1727770410000|2024-10-01 08:13:30|45554.6|45534.6|45547.1|45527.1|45554.6|45534.6|45547.1|45527.1|5
1727770420000|2024-10-01 08:13:40|45546.1|45526.1|45547.1|45527.1|45547.1|45527.1|45545.2|45525.2|1
1727770430000|2024-10-01 08:13:50|45546.1|45526.1|45545.5|45525.5|45547.1|45527.1|45542.1|45522.1|2
1727770440000|2024-10-01 08:14:00|45544.6|45524.6|45545.5|45525.5|45545.5|45525.5|45542.1|45522.1|1
1727770450000|2024-10-01 08:14:10|45544|45524|45547.1|45527.1|45547.1|45527.1|45542.1|45522.1|6
1727770460000|2024-10-01 08:14:20|45548|45528|45532.1|45512.1|45548|45528|45532.1|45512.1|5
1727770470000|2024-10-01 08:14:30|45530.5|45510.5|45527.1|45507.1|45530.5|45510.5|45527.1|45507.1|2
1727770480000|2024-10-01 08:14:40|45525.5|45505.5|45529.6|45509.6|45529.6|45509.6|45525.5|45505.5|1
1727770490000|2024-10-01 08:14:50|45530.5|45510.5|45535.5|45515.5|45535.5|45515.5|45529.6|45509.6|3
1727770500000|2024-10-01 08:15:00|45536.5|45516.5|45540.5|45520.5|45540.5|45520.5|45534.6|45514.6|3
1727770510000|2024-10-01 08:15:10|45539.6|45519.6|45528.6|45508.6|45539.6|45519.6|45528.6|45508.6|2
1727770520000|2024-10-01 08:15:20|45527.7|45507.7|45522.1|45502.1|45528.6|45508.6|45522.1|45502.1|2
1727770530000|2024-10-01 08:15:30|45520.5|45500.5|45513.6|45493.6|45520.5|45500.5|45513.6|45493.6|1
1727770540000|2024-10-01 08:15:40|45511.1|45491.1|45486.5|45466.5|45511.1|45491.1|45486.5|45466.5|10
1727770550000|2024-10-01 08:15:50|45488|45468|45490.5|45470.5|45492.1|45472.1|45488|45468|6
1727770560000|2024-10-01 08:16:00|45489.6|45469.6|45500.5|45480.5|45500.5|45480.5|45489.6|45469.6|3
1727770570000|2024-10-01 08:16:10|45504.6|45484.6|45500.5|45480.5|45504.6|45484.6|45499.6|45479.6|0
1727770580000|2024-10-01 08:16:20|45498|45478|45498.6|45478.6|45500.5|45480.5|45497.1|45477.1|1
1727770590000|2024-10-01 08:16:30|45499.6|45479.6|45510.5|45490.5|45510.5|45490.5|45499.6|45479.6|0
1727770600000|2024-10-01 08:16:40|45512.1|45492.1|45507.1|45487.1|45512.1|45492.1|45507.1|45487.1|2
1727770610000|2024-10-01 08:16:50|45506.1|45486.1|45507.1|45487.1|45507.1|45487.1|45504.6|45484.6|0
1727770620000|2024-10-01 08:17:00|45508|45488|45499|45479|45510.5|45490.5|45499|45479|8
1727770630000|2024-10-01 08:17:10|45500.5|45480.5|45500.5|45480.5|45504.6|45484.6|45498|45478|2
1727770640000|2024-10-01 08:17:20|45498|45478|45510.5|45490.5|45512.1|45492.1|45498|45478|4
1727770650000|2024-10-01 08:17:30|45508|45488|45505.5|45485.5|45510.5|45490.5|45505.5|45485.5|1
1727770660000|2024-10-01 08:17:40|45510.5|45490.5|45495.5|45475.5|45510.5|45490.5|45495.5|45475.5|4
1727770670000|2024-10-01 08:17:50|45491.5|45471.5|45485.6|45465.6|45491.5|45471.5|45485.6|45465.6|1
1727770680000|2024-10-01 08:18:00|45486.5|45466.5|45494.6|45474.6|45494.6|45474.6|45485.6|45465.6|2
1727770690000|2024-10-01 08:18:10|45498.1|45478.1|45507.1|45487.1|45507.1|45487.1|45498.1|45478.1|2
1727770700000|2024-10-01 08:18:20|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|45504|45484|2
1727770710000|2024-10-01 08:18:30|45503.1|45483.1|45505.6|45485.6|45507.5|45487.5|45501.5|45481.5|2
1727770720000|2024-10-01 08:18:40|45509|45489|45509.6|45489.6|45510.6|45490.6|45505.6|45485.6|1
1727770730000|2024-10-01 08:18:50|45505.6|45485.6|45507.5|45487.5|45510.6|45490.6|45505.6|45485.6|0
1727770740000|2024-10-01 08:19:00|45506.5|45486.5|45503.1|45483.1|45510.6|45490.6|45503.1|45483.1|1
1727770750000|2024-10-01 08:19:10|45504.6|45484.6|45503.1|45483.1|45508.1|45488.1|45503.1|45483.1|1
1727770760000|2024-10-01 08:19:20|45504.6|45484.6|45505.6|45485.6|45505.6|45485.6|45504.6|45484.6|1
1727770770000|2024-10-01 08:19:30|45508.1|45488.1|45508.1|45488.1|45508.1|45488.1|45508.1|45488.1|0
1727770780000|2024-10-01 08:19:40|45509.6|45489.6|45523.1|45503.1|45523.1|45503.1|45509.6|45489.6|2
1727770790000|2024-10-01 08:19:50|45521.5|45501.5|45530.6|45510.6|45530.6|45510.6|45520.6|45500.6|4
1727770800000|2024-10-01 08:20:00|45528.1|45508.1|45515.6|45495.6|45528.1|45508.1|45515.6|45495.6|2
1727770810000|2024-10-01 08:20:10|||||||||1
1727770820000|2024-10-01 08:20:20|45518.1|45498.1|45530.6|45510.6|45530.6|45510.6|45518.1|45498.1|1
1727770830000|2024-10-01 08:20:30|45534.6|45514.6|45540.6|45520.6|45540.6|45520.6|45534.6|45514.6|3
1727770840000|2024-10-01 08:20:40|45545.6|45525.6|45550.6|45530.6|45550.6|45530.6|45545.6|45525.6|1
1727770850000|2024-10-01 08:20:50|45547.1|45527.1|45521.5|45501.5|45547.1|45527.1|45521.5|45501.5|26
1727770860000|2024-10-01 08:21:00|45520|45500|45510.6|45490.6|45520.6|45500.6|45510.6|45490.6|3
1727770880000|2024-10-01 08:21:20|45509.6|45489.6|45505.6|45485.6|45509.6|45489.6|45505.6|45485.6|2
1727770890000|2024-10-01 08:21:30|||||||||1
1727770900000|2024-10-01 08:21:40|45508.6|45488.6|45508.1|45488.1|45508.6|45488.6|45508.1|45488.1|0
1727770910000|2024-10-01 08:21:50|45505.6|45485.6|45494.6|45474.6|45505.6|45485.6|45494.6|45474.6|3
1727770920000|2024-10-01 08:22:00|45497.1|45477.1|45505.6|45485.6|45508.1|45488.1|45497.1|45477.1|3
1727770930000|2024-10-01 08:22:10|45507.1|45487.1|45510.6|45490.6|45510.6|45490.6|45507.1|45487.1|0
1727770940000|2024-10-01 08:22:20|45512.1|45492.1|45518.6|45498.6|45518.6|45498.6|45512.1|45492.1|0
1727770950000|2024-10-01 08:22:30|45516.1|45496.1|45508.1|45488.1|45516.1|45496.1|45508.1|45488.1|3
1727770960000|2024-10-01 08:22:40|45505.6|45485.6|45503.1|45483.1|45505.6|45485.6|45503.1|45483.1|0
1727770970000|2024-10-01 08:22:50|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|1
1727770980000|2024-10-01 08:23:00|45507.1|45487.1|45517.1|45497.1|45517.1|45497.1|45507.1|45487.1|4
1727770990000|2024-10-01 08:23:10|45519.6|45499.6|45517.1|45497.1|45519.6|45499.6|45517.1|45497.1|2
1727771000000|2024-10-01 08:23:20|45518.1|45498.1|45521.7|45501.7|45521.7|45501.7|45518.1|45498.1|1
1727771010000|2024-10-01 08:23:30|45518.6|45498.6|45517.1|45497.1|45521.1|45501.1|45517.1|45497.1|1
1727771020000|2024-10-01 08:23:40|45518.6|45498.6|45515.6|45495.6|45521.1|45501.1|45513.6|45493.6|1
1727771030000|2024-10-01 08:23:50|45513.6|45493.6|45508.6|45488.6|45518.6|45498.6|45508.6|45488.6|3
1727771040000|2024-10-01 08:24:00|45505.6|45485.6|45518.6|45498.6|45518.6|45498.6|45505.6|45485.6|7
1727771050000|2024-10-01 08:24:10|45521.7|45501.7|45521.7|45501.7|45521.7|45501.7|45521.7|45501.7|0
1727771060000|2024-10-01 08:24:20|45526.7|45506.7|45524.2|45504.2|45527.7|45507.7|45522.7|45502.7|3
1727771070000|2024-10-01 08:24:30|45522.7|45502.7|45548.6|45528.6|45548.6|45528.6|45522.7|45502.7|12
1727771080000|2024-10-01 08:24:40|45551.1|45531.1|45552.1|45532.1|45552.1|45532.1|45550.2|45530.2|1
1727771090000|2024-10-01 08:24:50|45549.6|45529.6|45546.1|45526.1|45549.6|45529.6|45546.1|45526.1|4
1727771100000|2024-10-01 08:25:00|45547.7|45527.7|45545.2|45525.2|45548.6|45528.6|45543.6|45523.6|4
1727771110000|2024-10-01 08:25:10|45548.6|45528.6|45549.6|45529.6|45549.6|45529.6|45548.6|45528.6|1
1727771120000|2024-10-01 08:25:20|45548.6|45528.6|45540.2|45520.2|45548.6|45528.6|45540.2|45520.2|2
1727771130000|2024-10-01 08:25:30|45535.2|45515.2|45526.1|45506.1|45535.2|45515.2|45526.1|45506.1|26
1727771140000|2024-10-01 08:25:40|45523.6|45503.6|45520.2|45500.2|45523.6|45503.6|45520.2|45500.2|1
1727771150000|2024-10-01 08:25:50|45519.2|45499.2|45520.2|45500.2|45520.2|45500.2|45519.2|45499.2|0
1727771160000|2024-10-01 08:26:00|45518.6|45498.6|45528.6|45508.6|45531.7|45511.7|45518.6|45498.6|6
1727771170000|2024-10-01 08:26:10|45531.7|45511.7|45538.6|45518.6|45538.6|45518.6|45531.7|45511.7|7
1727771180000|2024-10-01 08:26:20|45535.6|45515.6|45536.1|45516.1|45538.6|45518.6|45533.6|45513.6|1
1727771190000|2024-10-01 08:26:30|45534.6|45514.6|45536.1|45516.1|45537.1|45517.1|45533.6|45513.6|1
1727771200000|2024-10-01 08:26:40|45537.1|45517.1|45537.1|45517.1|45539.6|45519.6|45536.1|45516.1|0
1727771210000|2024-10-01 08:26:50|45536.1|45516.1|45539.6|45519.6|45539.6|45519.6|45536.1|45516.1|0
1727771220000|2024-10-01 08:27:00|45537.1|45517.1|45543.6|45523.6|45543.6|45523.6|45537.1|45517.1|1
1727771230000|2024-10-01 08:27:10|45544.6|45524.6|45546.7|45526.7|45546.7|45526.7|45543.6|45523.6|0
1727771240000|2024-10-01 08:27:20|45547.7|45527.7|45538.6|45518.6|45553.6|45533.6|45538.6|45518.6|5
1727771250000|2024-10-01 08:27:30|45540.2|45520.2|45550.2|45530.2|45550.2|45530.2|45540.2|45520.2|4
1727771260000|2024-10-01 08:27:40|45551.1|45531.1|45555.2|45535.2|45555.2|45535.2|45550.2|45530.2|2
1727771270000|2024-10-01 08:27:50|45554.2|45534.2|45555.2|45535.2|45555.2|45535.2|45552.7|45532.7|1
1727771280000|2024-10-01 08:28:00|45553.6|45533.6|45565.2|45545.2|45573.6|45553.6|45553.6|45533.6|9
1727771290000|2024-10-01 08:28:10|45562.7|45542.7|45567.7|45547.7|45567.7|45547.7|45562.7|45542.7|2
1727771310000|2024-10-01 08:28:30|45566.7|45546.7|45578.3|45558.3|45578.3|45558.3|45565.2|45545.2|4
1727771320000|2024-10-01 08:28:40|45579.8|45559.8|45581.7|45561.7|45581.7|45561.7|45577.7|45557.7|2
1727771330000|2024-10-01 08:28:50|45582.7|45562.7|45555.6|45535.6|45582.7|45562.7|45555.6|45535.6|17
1727771340000|2024-10-01 08:29:00|45558.6|45538.6|45567.7|45547.7|45567.7|45547.7|45558.6|45538.6|1
1727771350000|2024-10-01 08:29:10|45568.6|45548.6|45564.6|45544.6|45568.6|45548.6|45564.6|45544.6|0
1727771360000|2024-10-01 08:29:20|45565.6|45545.6|45567.1|45547.1|45567.1|45547.1|45565.6|45545.6|2
1727771370000|2024-10-01 08:29:30|45565.6|45545.6|45564.6|45544.6|45565.6|45545.6|45564.6|45544.6|0
1727771380000|2024-10-01 08:29:40|45563.1|45543.1|45563.6|45543.6|45565.6|45545.6|45562.1|45542.1|4
1727771390000|2024-10-01 08:29:50|45564.6|45544.6|45568.6|45548.6|45568.6|45548.6|45564.6|45544.6|2
1727771400000|2024-10-01 08:30:00|45569.6|45549.6|45583.1|45563.1|45584.6|45564.6|45569.6|45549.6|27
1727771410000|2024-10-01 08:30:10|45582.1|45562.1|45584.6|45564.6|45584.6|45564.6|45582.1|45562.1|1
1727771420000|2024-10-01 08:30:20|45583.6|45563.6|45587.1|45567.1|45587.1|45567.1|45582.1|45562.1|0
1727771430000|2024-10-01 08:30:30|45589.6|45569.6|45589.6|45569.6|45593.6|45573.6|45589.6|45569.6|9
1727771440000|2024-10-01 08:30:40|45585.6|45565.6|45579.6|45559.6|45585.6|45565.6|45579.6|45559.6|8
1727771450000|2024-10-01 08:30:50|45581.1|45561.1|45581.1|45561.1|45581.1|45561.1|45577.1|45557.1|1
1727771460000|2024-10-01 08:31:00|45577.7|45557.7|45563.6|45543.6|45577.7|45557.7|45563.6|45543.6|9
1727771470000|2024-10-01 08:31:10|45562.1|45542.1|45549.6|45529.6|45562.1|45542.1|45549.6|45529.6|4
1727771480000|2024-10-01 08:31:20|45544.6|45524.6|45544.6|45524.6|45544.6|45524.6|45544.6|45524.6|0
1727771490000|2024-10-01 08:31:30|45543.1|45523.1|45537.7|45517.7|45543.1|45523.1|45528.7|45508.7|11
1727771500000|2024-10-01 08:31:40|45538.7|45518.7|45545.2|45525.2|45545.2|45525.2|45538.7|45518.7|2
1727771510000|2024-10-01 08:31:50|45546.2|45526.2|45558.7|45538.7|45558.7|45538.7|45546.2|45526.2|24
1727771520000|2024-10-01 08:32:00|45564.8|45544.8|45576.2|45556.2|45584.6|45564.6|45564.8|45544.8|13
1727771530000|2024-10-01 08:32:10|45574.2|45554.2|45571.2|45551.2|45574.2|45554.2|45570.2|45550.2|4
1727771540000|2024-10-01 08:32:20|45570.2|45550.2|45568.7|45548.7|45572.1|45552.1|45568.7|45548.7|1
1727771550000|2024-10-01 08:32:30|45569.6|45549.6|45573.7|45553.7|45573.7|45553.7|45569.6|45549.6|6
1727771560000|2024-10-01 08:32:40|45575.2|45555.2|45581.2|45561.2|45582.1|45562.1|45575.2|45555.2|3
1727771570000|2024-10-01 08:32:50|45578.7|45558.7|45586.7|45566.7|45586.7|45566.7|45578.7|45558.7|3
1727771580000|2024-10-01 08:33:00|45585.2|45565.2|45593.7|45573.7|45597.7|45577.7|45585.2|45565.2|14
1727771590000|2024-10-01 08:33:10|45592.7|45572.7|45602.7|45582.7|45604.2|45584.2|45591.2|45571.2|10
1727771600000|2024-10-01 08:33:20|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|45602.7|45582.7|3
1727771610000|2024-10-01 08:33:30|45602.7|45582.7|45606.7|45586.7|45606.7|45586.7|45601.7|45581.7|4
1727771620000|2024-10-01 08:33:40|45608.3|45588.3|45605.2|45585.2|45608.3|45588.3|45605.2|45585.2|5
1727771630000|2024-10-01 08:33:50|45603.7|45583.7|45597.7|45577.7|45603.7|45583.7|45596.2|45576.2|0
1727771640000|2024-10-01 08:34:00|45596.7|45576.7|45581.7|45561.7|45596.7|45576.7|45581.7|45561.7|2
1727771650000|2024-10-01 08:34:10|45580.2|45560.2|45573.7|45553.7|45580.2|45560.2|45573.7|45553.7|2
1727771660000|2024-10-01 08:34:20|45575.2|45555.2|45577.7|45557.7|45577.7|45557.7|45575.2|45555.2|2
1727771680000|2024-10-01 08:34:40|45579.2|45559.2|45587.7|45567.7|45587.7|45567.7|45579.2|45559.2|5
1727771690000|2024-10-01 08:34:50|45589.2|45569.2|45590.8|45570.8|45591.7|45571.7|45589.2|45569.2|5
1727771700000|2024-10-01 08:35:00|45591.7|45571.7|45593.7|45573.7|45601.7|45581.7|45587.7|45567.7|12
1727771710000|2024-10-01 08:35:10|45590.8|45570.8|45585.2|45565.2|45590.8|45570.8|45584.2|45564.2|2
1727771720000|2024-10-01 08:35:20|45586.7|45566.7|45589.8|45569.8|45589.8|45569.8|45586.7|45566.7|6
1727771730000|2024-10-01 08:35:30|45588.3|45568.3|45586.7|45566.7|45590.8|45570.8|45586.7|45566.7|0
1727771740000|2024-10-01 08:35:40|45585.2|45565.2|45576.7|45556.7|45585.2|45565.2|45576.7|45556.7|1
1727771750000|2024-10-01 08:35:50|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|1
1727771760000|2024-10-01 08:36:00|45572.7|45552.7|45576.7|45556.7|45576.7|45556.7|45572.7|45552.7|0
1727771770000|2024-10-01 08:36:10|45579.8|45559.8|45591.7|45571.7|45591.7|45571.7|45579.8|45559.8|6
1727771780000|2024-10-01 08:36:20|45590.8|45570.8|45599.8|45579.8|45599.8|45579.8|45589.2|45569.2|3
1727771790000|2024-10-01 08:36:30|45601.4|45581.4|45600.8|45580.8|45604.8|45584.8|45600.8|45580.8|1
1727771800000|2024-10-01 08:36:40|45601.7|45581.7|45600.8|45580.8|45601.7|45581.7|45600.8|45580.8|2
1727771810000|2024-10-01 08:36:50|45602.3|45582.3|45599.8|45579.8|45602.3|45582.3|45599.8|45579.8|2
1727771820000|2024-10-01 08:37:00|45602.3|45582.3|45600.2|45580.2|45603.3|45583.3|45600.2|45580.2|28
1727771830000|2024-10-01 08:37:10|45598.3|45578.3|45598.3|45578.3|45600.2|45580.2|45598.3|45578.3|1
1727771840000|2024-10-01 08:37:20|45597.3|45577.3|45592.9|45572.9|45597.3|45577.3|45592.9|45572.9|1
1727771850000|2024-10-01 08:37:30|45589.8|45569.8|45579.8|45559.8|45589.8|45569.8|45579.8|45559.8|2
1727771860000|2024-10-01 08:37:40|45580.8|45560.8|45589.8|45569.8|45589.8|45569.8|45580.8|45560.8|1
1727771870000|2024-10-01 08:37:50|45592.3|45572.3|45597.3|45577.3|45597.3|45577.3|45592.3|45572.3|2
1727771880000|2024-10-01 08:38:00|45599.8|45579.8|45594.2|45574.2|45599.8|45579.8|45594.2|45574.2|4
1727771890000|2024-10-01 08:38:10|45592.7|45572.7|45593.3|45573.3|45594.2|45574.2|45592.7|45572.7|0
1727771900000|2024-10-01 08:38:20|45591.4|45571.4|45588.3|45568.3|45591.4|45571.4|45588.3|45568.3|3
1727771910000|2024-10-01 08:38:30|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|1
1727771920000|2024-10-01 08:38:40|45592.3|45572.3|45593.9|45573.9|45593.9|45573.9|45592.3|45572.3|0
1727771930000|2024-10-01 08:38:50|45592.9|45572.9|45584.8|45564.8|45598.3|45578.3|45584.8|45564.8|2
1727771940000|2024-10-01 08:39:00|45581.7|45561.7|45570.8|45550.8|45581.7|45561.7|45570.8|45550.8|13
1727771950000|2024-10-01 08:39:10|45573.3|45553.3|45568.9|45548.9|45573.3|45553.3|45568.9|45548.9|0
1727771960000|2024-10-01 08:39:20|45569.8|45549.8|45567.3|45547.3|45569.8|45549.8|45563.3|45543.3|3
1727771970000|2024-10-01 08:39:30|45566.4|45546.4|45568.3|45548.3|45568.9|45548.9|45564.8|45544.8|1
1727771980000|2024-10-01 08:39:40|45569.8|45549.8|45565.8|45545.8|45569.8|45549.8|45565.8|45545.8|0
1727771990000|2024-10-01 08:39:50|45564.8|45544.8|45556.7|45536.7|45564.8|45544.8|45556.7|45536.7|4
1727772000000|2024-10-01 08:40:00|45558.3|45538.3|45574.8|45554.8|45574.8|45554.8|45558.3|45538.3|3
1727772010000|2024-10-01 08:40:10|45578.3|45558.3|45576.7|45556.7|45579.2|45559.2|45576.7|45556.7|3
1727772020000|2024-10-01 08:40:20|45573.7|45553.7|45571.7|45551.7|45573.7|45553.7|45571.7|45551.7|0
1727772030000|2024-10-01 08:40:30|45569.8|45549.8|45569.8|45549.8|45569.8|45549.8|45565.8|45545.8|3
1727772040000|2024-10-01 08:40:40|45566.7|45546.7|45569.8|45549.8|45569.8|45549.8|45565.8|45545.8|2
1727772050000|2024-10-01 08:40:50|45571.4|45551.4|45579.8|45559.8|45582.9|45562.9|45571.4|45551.4|0
1727772060000|2024-10-01 08:41:00|45583.9|45563.9|45573.3|45553.3|45584.8|45564.8|45573.3|45553.3|17
1727772070000|2024-10-01 08:41:10|45571.7|45551.7|45576.7|45556.7|45576.7|45556.7|45571.7|45551.7|2
1727772080000|2024-10-01 08:41:20|45579.8|45559.8|45581.7|45561.7|45581.7|45561.7|45576.7|45556.7|2
1727772090000|2024-10-01 08:41:30|45576.7|45556.7|45581.7|45561.7|45581.7|45561.7|45576.7|45556.7|1
1727772100000|2024-10-01 08:41:40|45584.8|45564.8|45604.2|45584.2|45604.2|45584.2|45584.8|45564.8|14
1727772110000|2024-10-01 08:41:50|45607.3|45587.3|45613.3|45593.3|45614.2|45594.2|45607.3|45587.3|6
1727772120000|2024-10-01 08:42:00|45612.3|45592.3|45609.8|45589.8|45613.3|45593.3|45609.8|45589.8|4
1727772130000|2024-10-01 08:42:10|45608.3|45588.3|45596.7|45576.7|45608.3|45588.3|45596.7|45576.7|12
1727772140000|2024-10-01 08:42:20|45595.8|45575.8|45596.4|45576.4|45599.8|45579.8|45593.9|45573.9|4
1727772150000|2024-10-01 08:42:30|45594.8|45574.8|45597.3|45577.3|45597.3|45577.3|45593.3|45573.3|4
1727772160000|2024-10-01 08:42:40|45598.3|45578.3|45617.3|45597.3|45617.3|45597.3|45598.3|45578.3|17
1727772170000|2024-10-01 08:42:50|45618.9|45598.9|45632.3|45612.3|45633.3|45613.3|45617.3|45597.3|13
1727772180000|2024-10-01 08:43:00|45633.9|45613.9|45653.9|45633.9|45654.8|45634.8|45633.9|45613.9|75
1727772190000|2024-10-01 08:43:10|45657.3|45637.3|45674.8|45654.8|45674.8|45654.8|45657.3|45637.3|26
1727772200000|2024-10-01 08:43:20|45675.8|45655.8|45685.8|45665.8|45688.3|45668.3|45675.8|45655.8|48
1727772210000|2024-10-01 08:43:30|45684.8|45664.8|45693.9|45673.9|45694.8|45674.8|45684.8|45664.8|12
1727772220000|2024-10-01 08:43:40|45692.3|45672.3|45664.8|45644.8|45692.3|45672.3|45664.8|45644.8|34
1727772230000|2024-10-01 08:43:50|45659.2|45639.2|45653.9|45633.9|45664.8|45644.8|45653.9|45633.9|12
1727772240000|2024-10-01 08:44:00|45649.2|45629.2|45646.4|45626.4|45653.9|45633.9|45644.8|45624.8|18
1727772250000|2024-10-01 08:44:10|45648.9|45628.9|45643.9|45623.9|45648.9|45628.9|45643.9|45623.9|3
1727772260000|2024-10-01 08:44:20|45644.8|45624.8|45650.8|45630.8|45650.8|45630.8|45643.3|45623.3|13
1727772270000|2024-10-01 08:44:30|45649.8|45629.8|45634.2|45614.2|45649.8|45629.8|45632.7|45612.7|9
1727772280000|2024-10-01 08:44:40|45635.8|45615.8|45629.8|45609.8|45635.8|45615.8|45629.8|45609.8|2
1727772290000|2024-10-01 08:44:50|45626.7|45606.7|45623.3|45603.3|45628.3|45608.3|45620.2|45600.2|21
1727772300000|2024-10-01 08:45:00|45626.7|45606.7|45630.2|45610.2|45630.2|45610.2|45626.7|45606.7|1
1727772310000|2024-10-01 08:45:10|45628.3|45608.3|45591.7|45571.7|45628.3|45608.3|45591.7|45571.7|50
1727772320000|2024-10-01 08:45:20|45590.8|45570.8|45586.7|45566.7|45590.8|45570.8|45581.7|45561.7|2
1727772330000|2024-10-01 08:45:30|45588.3|45568.3|45585.8|45565.8|45588.3|45568.3|45585.8|45565.8|0
1727772340000|2024-10-01 08:45:40|45586.7|45566.7|45578.3|45558.3|45586.7|45566.7|45578.3|45558.3|13
1727772350000|2024-10-01 08:45:50|45576.8|45556.8|45574.3|45554.3|45576.8|45556.8|45574.3|45554.3|2
1727772360000|2024-10-01 08:46:00|45575.8|45555.8|45573.3|45553.3|45576.8|45556.8|45573.3|45553.3|0
1727772370000|2024-10-01 08:46:10|45574.8|45554.8|45568.3|45548.3|45574.8|45554.8|45568.3|45548.3|6
1727772380000|2024-10-01 08:46:20|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|45577.3|45557.3|11
1727772390000|2024-10-01 08:46:30|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|45580.8|45560.8|0
1727772400000|2024-10-01 08:46:40|45582.3|45562.3|45584.8|45564.8|45584.8|45564.8|45582.3|45562.3|0
1727772410000|2024-10-01 08:46:50|45585.8|45565.8|45584.8|45564.8|45585.8|45565.8|45584.8|45564.8|1
1727772420000|2024-10-01 08:47:00|45588.3|45568.3|45584.8|45564.8|45589.8|45569.8|45584.8|45564.8|0
1727772430000|2024-10-01 08:47:10|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|1
1727772440000|2024-10-01 08:47:20|45582.3|45562.3|45593.7|45573.7|45593.7|45573.7|45582.3|45562.3|10
1727772450000|2024-10-01 08:47:30|45595.2|45575.2|45606.8|45586.8|45606.8|45586.8|45595.2|45575.2|0
1727772470000|2024-10-01 08:47:50|45605.8|45585.8|45598.3|45578.3|45605.8|45585.8|45598.3|45578.3|7
1727772480000|2024-10-01 08:48:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|0
1727772490000|2024-10-01 08:48:10|45595.2|45575.2|45596.8|45576.8|45596.8|45576.8|45595.2|45575.2|0
1727772500000|2024-10-01 08:48:20|45595.8|45575.8|45615.2|45595.2|45615.2|45595.2|45595.8|45575.8|5
1727772510000|2024-10-01 08:48:30|45613.3|45593.3|45614.8|45594.8|45616.8|45596.8|45613.3|45593.3|1
1727772520000|2024-10-01 08:48:40|45616.8|45596.8|45618.3|45598.3|45618.3|45598.3|45613.3|45593.3|1
1727772540000|2024-10-01 08:49:00|45617.3|45597.3|45619.8|45599.8|45619.8|45599.8|45614.8|45594.8|3
1727772550000|2024-10-01 08:49:10|45618.3|45598.3|45619.8|45599.8|45619.8|45599.8|45614.8|45594.8|0
1727772560000|2024-10-01 08:49:20|45615.8|45595.8|45619.8|45599.8|45619.8|45599.8|45610.8|45590.8|15
1727772570000|2024-10-01 08:49:30|45624.8|45604.8|45629.8|45609.8|45629.8|45609.8|45624.8|45604.8|3
1727772590000|2024-10-01 08:49:50|45628.3|45608.3|45616.8|45596.8|45628.3|45608.3|45616.8|45596.8|4
1727772600000|2024-10-01 08:50:00|45618.3|45598.3|45616.8|45596.8|45618.3|45598.3|45616.8|45596.8|0
1727772610000|2024-10-01 08:50:10|45619.8|45599.8|45614.8|45594.8|45619.8|45599.8|45614.8|45594.8|0
1727772620000|2024-10-01 08:50:20|45609.8|45589.8|45607.9|45587.9|45609.8|45589.8|45607.9|45587.9|1
1727772630000|2024-10-01 08:50:30|45604.8|45584.8|45590.8|45570.8|45604.8|45584.8|45590.8|45570.8|7
1727772640000|2024-10-01 08:50:40|45589.3|45569.3|45593.3|45573.3|45593.3|45573.3|45589.3|45569.3|2
1727772650000|2024-10-01 08:50:50|45591.8|45571.8|45588.3|45568.3|45593.3|45573.3|45588.3|45568.3|4
1727772660000|2024-10-01 08:51:00|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|4
1727772670000|2024-10-01 08:51:10|45584.3|45564.3|45583.3|45563.3|45584.3|45564.3|45583.3|45563.3|0
1727772680000|2024-10-01 08:51:20|45584.3|45564.3|45588.3|45568.3|45588.3|45568.3|45584.3|45564.3|2
1727772700000|2024-10-01 08:51:40|45587.3|45567.3|45583.3|45563.3|45587.3|45567.3|45583.3|45563.3|2
1727772710000|2024-10-01 08:51:50|45582.3|45562.3|45573.3|45553.3|45582.3|45562.3|45572.3|45552.3|43
1727772720000|2024-10-01 08:52:00|||||||||5
1727772730000|2024-10-01 08:52:10|45571.8|45551.8|45571.8|45551.8|45571.8|45551.8|45570.2|45550.2|2
1727772740000|2024-10-01 08:52:20|45573.3|45553.3|45569.3|45549.3|45573.3|45553.3|45561.8|45541.8|9
1727772750000|2024-10-01 08:52:30|45570.8|45550.8|45569.8|45549.8|45573.3|45553.3|45568.3|45548.3|2
1727772760000|2024-10-01 08:52:40|45568.3|45548.3|45571.8|45551.8|45571.8|45551.8|45568.3|45548.3|0
1727772770000|2024-10-01 08:52:50|45569.8|45549.8|45571.8|45551.8|45571.8|45551.8|45568.3|45548.3|4
1727772780000|2024-10-01 08:53:00|45569.8|45549.8|45577.3|45557.3|45578.9|45558.9|45566.8|45546.8|14
1727772790000|2024-10-01 08:53:10|45578.9|45558.9|45577.3|45557.3|45579.8|45559.8|45577.3|45557.3|5
1727772800000|2024-10-01 08:53:20|45569.8|45549.8|45564.8|45544.8|45569.8|45549.8|45561.4|45541.4|2
1727772810000|2024-10-01 08:53:30|45562.9|45542.9|45567.9|45547.9|45567.9|45547.9|45562.9|45542.9|2
1727772820000|2024-10-01 08:53:40|45568.9|45548.9|45567.3|45547.3|45568.9|45548.9|45567.3|45547.3|2
1727772830000|2024-10-01 08:53:50|45568.9|45548.9|45565.8|45545.8|45568.9|45548.9|45565.8|45545.8|0
1727772840000|2024-10-01 08:54:00|45568.9|45548.9|45567.9|45547.9|45568.9|45548.9|45562.9|45542.9|1
1727772850000|2024-10-01 08:54:10|45566.4|45546.4|45572.9|45552.9|45572.9|45552.9|45564.8|45544.8|3
1727772860000|2024-10-01 08:54:20|45573.9|45553.9|45572.9|45552.9|45573.9|45553.9|45572.9|45552.9|0
1727772870000|2024-10-01 08:54:30|45569.8|45549.8|45572.9|45552.9|45572.9|45552.9|45568.9|45548.9|0
1727772880000|2024-10-01 08:54:40|45573.9|45553.9|45579.8|45559.8|45579.8|45559.8|45573.9|45553.9|14
1727772890000|2024-10-01 08:54:50|45578.9|45558.9|45583.9|45563.9|45583.9|45563.9|45578.9|45558.9|2
1727772900000|2024-10-01 08:55:00|45580.8|45560.8|45578.9|45558.9|45583.9|45563.9|45578.9|45558.9|2
1727772910000|2024-10-01 08:55:10|45575.8|45555.8|45571.8|45551.8|45575.8|45555.8|45571.8|45551.8|0
1727772920000|2024-10-01 08:55:20|45570.8|45550.8|45576.4|45556.4|45576.4|45556.4|45569.8|45549.8|6
1727772930000|2024-10-01 08:55:30|45577.3|45557.3|45578.9|45558.9|45578.9|45558.9|45573.9|45553.9|0
1727772940000|2024-10-01 08:55:40|45575.8|45555.8|45573.9|45553.9|45575.8|45555.8|45573.9|45553.9|1
1727772950000|2024-10-01 08:55:50|45572.3|45552.3|45568.9|45548.9|45572.3|45552.3|45568.9|45548.9|0
1727772960000|2024-10-01 08:56:00|45569.8|45549.8|45573.9|45553.9|45573.9|45553.9|45569.8|45549.8|0
1727772970000|2024-10-01 08:56:10|45577.9|45557.9|45573.9|45553.9|45577.9|45557.9|45573.9|45553.9|0
1727772990000|2024-10-01 08:56:30|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|1
1727773000000|2024-10-01 08:56:40|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|0
1727773010000|2024-10-01 08:56:50|||||||||1
1727773020000|2024-10-01 08:57:00|45580.4|45560.4|45591.4|45571.4|45591.4|45571.4|45580.4|45560.4|10
1727773030000|2024-10-01 08:57:10|||||||||1
1727773040000|2024-10-01 08:57:20|||||||||1
1727773050000|2024-10-01 08:57:30|45593.9|45573.9|45589.8|45569.8|45593.9|45573.9|45589.8|45569.8|3
1727773060000|2024-10-01 08:57:40|45590.8|45570.8|45588.9|45568.9|45590.8|45570.8|45588.9|45568.9|0
1727773070000|2024-10-01 08:57:50|45587.9|45567.9|45588.9|45568.9|45588.9|45568.9|45583.9|45563.9|0
1727773080000|2024-10-01 08:58:00|45589.8|45569.8|45598.9|45578.9|45600.4|45580.4|45589.8|45569.8|5
1727773100000|2024-10-01 08:58:20|45596.4|45576.4|45593.9|45573.9|45596.4|45576.4|45590.8|45570.8|2
1727773110000|2024-10-01 08:58:30|45592.9|45572.9|45588.9|45568.9|45592.9|45572.9|45588.9|45568.9|0
1727773120000|2024-10-01 08:58:40|45592.9|45572.9|45593.9|45573.9|45593.9|45573.9|45592.9|45572.9|2
1727773130000|2024-10-01 08:58:50|45595.4|45575.4|45598.9|45578.9|45599.8|45579.8|45595.4|45575.4|0
1727773140000|2024-10-01 08:59:00|45599.8|45579.8|45611.4|45591.4|45611.4|45591.4|45599.8|45579.8|2
1727773150000|2024-10-01 08:59:10|45613.9|45593.9|45619.8|45599.8|45620.8|45600.8|45613.9|45593.9|4
1727773160000|2024-10-01 08:59:20|45618.9|45598.9|45618.9|45598.9|45618.9|45598.9|45618.9|45598.9|0
1727773170000|2024-10-01 08:59:30|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|0
1727773180000|2024-10-01 08:59:40|||||||||3
1727773190000|2024-10-01 08:59:50|45618.9|45598.9|45609.8|45589.8|45618.9|45598.9|45609.8|45589.8|0
1727773200000|2024-10-01 09:00:00|45605.8|45585.8|45614.8|45594.8|45614.8|45594.8|45598.9|45578.9|5
1727773210000|2024-10-01 09:00:10|45618.9|45598.9|45623.9|45603.9|45623.9|45603.9|45618.9|45598.9|1
1727773220000|2024-10-01 09:00:20|45626.4|45606.4|45626.4|45606.4|45626.4|45606.4|45624.8|45604.8|0
1727773230000|2024-10-01 09:00:30|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|0
1727773240000|2024-10-01 09:00:40|45626.4|45606.4|45638.9|45618.9|45638.9|45618.9|45626.4|45606.4|5
1727773250000|2024-10-01 09:00:50|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|0
1727773260000|2024-10-01 09:01:00|45637|45617|45622.9|45602.9|45637|45617|45622.9|45602.9|7
1727773270000|2024-10-01 09:01:10|45621.4|45601.4|45614.9|45594.9|45621.4|45601.4|45609.9|45589.9|6
1727773280000|2024-10-01 09:01:20|45615.8|45595.8|45619.9|45599.9|45619.9|45599.9|45614.9|45594.9|0
1727773290000|2024-10-01 09:01:30|45618.9|45598.9|45626.4|45606.4|45626.4|45606.4|45618.9|45598.9|8
1727773300000|2024-10-01 09:01:40|45627.4|45607.4|45631.4|45611.4|45631.4|45611.4|45627.4|45607.4|0
1727773310000|2024-10-01 09:01:50|45632.9|45612.9|45634.9|45614.9|45638.9|45618.9|45632.9|45612.9|3
1727773320000|2024-10-01 09:02:00|45637.9|45617.9|45647.9|45627.9|45647.9|45627.9|45634.9|45614.9|1
1727773330000|2024-10-01 09:02:10|45646.4|45626.4|45646.4|45626.4|45646.4|45626.4|45644.9|45624.9|0
1727773340000|2024-10-01 09:02:20|45643.9|45623.9|45637.9|45617.9|45643.9|45623.9|45636.4|45616.4|9
1727773350000|2024-10-01 09:02:30|45639.5|45619.5|45652.9|45632.9|45657|45637|45639.5|45619.5|26
1727773360000|2024-10-01 09:02:40|45649.9|45629.9|45649.9|45629.9|45649.9|45629.9|45648.9|45628.9|1
1727773370000|2024-10-01 09:02:50|45644.9|45624.9|45658.9|45638.9|45658.9|45638.9|45644.9|45624.9|4
1727773380000|2024-10-01 09:03:00|45659.9|45639.9|45666.4|45646.4|45666.4|45646.4|45659.9|45639.9|3
1727773390000|2024-10-01 09:03:10|45667.9|45647.9|45667.9|45647.9|45671|45651|45667.9|45647.9|3
1727773400000|2024-10-01 09:03:20|45666.4|45646.4|45657.9|45637.9|45666.4|45646.4|45656|45636|22
1727773410000|2024-10-01 09:03:30|45657|45637|45654.9|45634.9|45657.9|45637.9|45652.9|45632.9|5
1727773420000|2024-10-01 09:03:40|45653.9|45633.9|45649.9|45629.9|45653.9|45633.9|45646.4|45626.4|1
1727773430000|2024-10-01 09:03:50|45651.4|45631.4|45657.9|45637.9|45657.9|45637.9|45651.4|45631.4|2
1727773440000|2024-10-01 09:04:00|45658.9|45638.9|45652.4|45632.4|45661.4|45641.4|45652.4|45632.4|9
1727773450000|2024-10-01 09:04:10|45650.8|45630.8|45648.9|45628.9|45652.4|45632.4|45646.4|45626.4|3
1727773460000|2024-10-01 09:04:20|45649.9|45629.9|45653.9|45633.9|45653.9|45633.9|45649.9|45629.9|0
1727773470000|2024-10-01 09:04:30|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|1
1727773480000|2024-10-01 09:04:40|45654.9|45634.9|45659.9|45639.9|45659.9|45639.9|45653.9|45633.9|2
1727773490000|2024-10-01 09:04:50|45663.9|45643.9|45665.8|45645.8|45665.8|45645.8|45663.9|45643.9|3
1727773500000|2024-10-01 09:05:00|45664.9|45644.9|45663.9|45643.9|45668.3|45648.3|45663.9|45643.9|6
1727773510000|2024-10-01 09:05:10|45664.9|45644.9|45667.4|45647.4|45667.4|45647.4|45664.9|45644.9|4
1727773520000|2024-10-01 09:05:20|45665.8|45645.8|45661.8|45641.8|45665.8|45645.8|45659.3|45639.3|5
1727773530000|2024-10-01 09:05:30|45659.3|45639.3|45649.9|45629.9|45661.8|45641.8|45647.4|45627.4|10
1727773540000|2024-10-01 09:05:40|45651.4|45631.4|45642.4|45622.4|45651.4|45631.4|45642.4|45622.4|4
1727773550000|2024-10-01 09:05:50|45644.9|45624.9|45644.9|45624.9|45647.4|45627.4|45644.9|45624.9|3
1727773560000|2024-10-01 09:06:00|45642.4|45622.4|45639.9|45619.9|45642.4|45622.4|45639.9|45619.9|6
1727773570000|2024-10-01 09:06:10|45638.3|45618.3|45639.9|45619.9|45639.9|45619.9|45638.3|45618.3|2
1727773580000|2024-10-01 09:06:20|45637.4|45617.4|45637.4|45617.4|45637.4|45617.4|45637.4|45617.4|5
1727773590000|2024-10-01 09:06:30|45638.9|45618.9|45639.9|45619.9|45644.9|45624.9|45638.9|45618.9|1
1727773600000|2024-10-01 09:06:40|45635.8|45615.8|45634.9|45614.9|45635.8|45615.8|45632.4|45612.4|1
1727773610000|2024-10-01 09:06:50|45635.8|45615.8|45634.9|45614.9|45637.4|45617.4|45634.9|45614.9|0
1727773620000|2024-10-01 09:07:00|45637.4|45617.4|45630.8|45610.8|45637.4|45617.4|45630.8|45610.8|3
1727773630000|2024-10-01 09:07:10|45625.8|45605.8|45620.8|45600.8|45625.8|45605.8|45620.8|45600.8|2
1727773640000|2024-10-01 09:07:20|45619.3|45599.3|45614.9|45594.9|45619.3|45599.3|45612.4|45592.4|9
1727773650000|2024-10-01 09:07:30|45616.4|45596.4|45629.9|45609.9|45629.9|45609.9|45616.4|45596.4|1
1727773670000|2024-10-01 09:07:50|45632.4|45612.4|45632.4|45612.4|45633.9|45613.9|45632.4|45612.4|0
1727773680000|2024-10-01 09:08:00|45633.9|45613.9|45629.9|45609.9|45633.9|45613.9|45629.9|45609.9|3
1727773690000|2024-10-01 09:08:10|45633.9|45613.9|45633.9|45613.9|45633.9|45613.9|45633.9|45613.9|0
1727773700000|2024-10-01 09:08:20|45634.9|45614.9|45634.9|45614.9|45634.9|45614.9|45634.9|45614.9|2
1727773710000|2024-10-01 09:08:30|45639.9|45619.9|45644.9|45624.9|45644.9|45624.9|45639.9|45619.9|1
1727773720000|2024-10-01 09:08:40|45649.9|45629.9|45657.4|45637.4|45657.4|45637.4|45649.9|45629.9|9
1727773730000|2024-10-01 09:08:50|45659.9|45639.9|45659.9|45639.9|45662.4|45642.4|45659.9|45639.9|0
1727773740000|2024-10-01 09:09:00|45662.4|45642.4|45664.9|45644.9|45664.9|45644.9|45662.4|45642.4|1
1727773760000|2024-10-01 09:09:20|45663.3|45643.3|45655.8|45635.8|45663.3|45643.3|45655.8|45635.8|4
1727773770000|2024-10-01 09:09:30|45659.9|45639.9|45659.9|45639.9|45659.9|45639.9|45659.9|45639.9|0
1727773780000|2024-10-01 09:09:40|45658.3|45638.3|45658.9|45638.9|45659.9|45639.9|45658.3|45638.3|6
1727773790000|2024-10-01 09:09:50|45659.9|45639.9|45654.9|45634.9|45659.9|45639.9|45654.9|45634.9|1
1727773810000|2024-10-01 09:10:10|||||||||3
1727773830000|2024-10-01 09:10:30|45655.8|45635.8|45657.4|45637.4|45657.4|45637.4|45654.9|45634.9|0
1727773840000|2024-10-01 09:10:40|45658.3|45638.3|45654.9|45634.9|45658.3|45638.3|45654.9|45634.9|0
1727773850000|2024-10-01 09:10:50|45653.9|45633.9|45655.8|45635.8|45655.8|45635.8|45650.8|45630.8|0
1727773860000|2024-10-01 09:11:00|45657.4|45637.4|45662.4|45642.4|45663.9|45643.9|45653.9|45633.9|8
1727773870000|2024-10-01 09:11:10|45660.8|45640.8|45655.8|45635.8|45662.4|45642.4|45655.8|45635.8|4
1727773880000|2024-10-01 09:11:20|45658.9|45638.9|45648.3|45628.3|45658.9|45638.9|45648.3|45628.3|9
1727773890000|2024-10-01 09:11:30|45645.8|45625.8|45643.3|45623.3|45648.3|45628.3|45643.3|45623.3|7
1727773900000|2024-10-01 09:11:40|45644.9|45624.9|45645.8|45625.8|45647.4|45627.4|45644.9|45624.9|10
1727773910000|2024-10-01 09:11:50|45645.3|45625.3|45640.3|45620.3|45645.3|45625.3|45640.3|45620.3|9
1727773930000|2024-10-01 09:12:10|45642.8|45622.8|45646.8|45626.8|45648.3|45628.3|45642.8|45622.8|5
1727773940000|2024-10-01 09:12:20|45647.8|45627.8|45649.3|45629.3|45649.3|45629.3|45645.8|45625.8|0
1727773950000|2024-10-01 09:12:30|||||||||2
1727773960000|2024-10-01 09:12:40|45650.3|45630.3|45649.3|45629.3|45650.3|45630.3|45647.8|45627.8|0
1727773970000|2024-10-01 09:12:50|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|1
1727773980000|2024-10-01 09:13:00|45646.8|45626.8|45643.7|45623.7|45647.8|45627.8|45643.7|45623.7|0
1727773990000|2024-10-01 09:13:10|45645.3|45625.3|45650.3|45630.3|45650.3|45630.3|45645.3|45625.3|3
1727774000000|2024-10-01 09:13:20|45651.8|45631.8|45655.3|45635.3|45655.3|45635.3|45650.3|45630.3|3
1727774010000|2024-10-01 09:13:30|45656.2|45636.2|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|0
1727774020000|2024-10-01 09:13:40|45660.3|45640.3|45651.8|45631.8|45660.3|45640.3|45651.8|45631.8|2
1727774030000|2024-10-01 09:13:50|45652.8|45632.8|45649.3|45629.3|45652.8|45632.8|45649.3|45629.3|1
1727774040000|2024-10-01 09:14:00|45643.7|45623.7|45643.7|45623.7|45643.7|45623.7|45639.7|45619.7|0
1727774050000|2024-10-01 09:14:10|45642.8|45622.8|45643.7|45623.7|45643.7|45623.7|45642.8|45622.8|0
1727774060000|2024-10-01 09:14:20|||||||||1
1727774070000|2024-10-01 09:14:30|45645.3|45625.3|45643.7|45623.7|45645.3|45625.3|45642.2|45622.2|3
1727774080000|2024-10-01 09:14:40|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|0
1727774100000|2024-10-01 09:15:00|45643.7|45623.7|45651.2|45631.2|45651.2|45631.2|45643.7|45623.7|5
1727774110000|2024-10-01 09:15:10|45652.8|45632.8|45653.7|45633.7|45653.7|45633.7|45652.2|45632.2|0
1727774120000|2024-10-01 09:15:20|45650.6|45630.6|45651.2|45631.2|45652.8|45632.8|45648.7|45628.7|1
1727774130000|2024-10-01 09:15:30|45649.7|45629.7|45639.7|45619.7|45649.7|45629.7|45639.7|45619.7|2
1727774140000|2024-10-01 09:15:40|45641.2|45621.2|45643.7|45623.7|45643.7|45623.7|45639.7|45619.7|1
1727774150000|2024-10-01 09:15:50|45648.7|45628.7|45655.3|45635.3|45655.3|45635.3|45648.7|45628.7|2
1727774160000|2024-10-01 09:16:00|45657.8|45637.8|45668.7|45648.7|45668.7|45648.7|45657.8|45637.8|0
1727774170000|2024-10-01 09:16:10|45667.8|45647.8|45667.8|45647.8|45667.8|45647.8|45667.8|45647.8|0
1727774180000|2024-10-01 09:16:20|45672.8|45652.8|45676.2|45656.2|45676.2|45656.2|45672.8|45652.8|11
1727774190000|2024-10-01 09:16:30|45675.3|45655.3|45667.8|45647.8|45675.3|45655.3|45667.8|45647.8|6
1727774200000|2024-10-01 09:16:40|45666.8|45646.8|45665.3|45645.3|45667.8|45647.8|45665.3|45645.3|0
1727774210000|2024-10-01 09:16:50|45664.3|45644.3|45662.8|45642.8|45664.3|45644.3|45662.8|45642.8|0
1727774220000|2024-10-01 09:17:00|45663.7|45643.7|45662.8|45642.8|45663.7|45643.7|45662.8|45642.8|4
1727774230000|2024-10-01 09:17:10|45663.7|45643.7|45662.8|45642.8|45666.2|45646.2|45662.8|45642.8|1
1727774240000|2024-10-01 09:17:20|45661.2|45641.2|45662.2|45642.2|45663.7|45643.7|45658.7|45638.7|2
1727774250000|2024-10-01 09:17:30|45661.2|45641.2|45659.7|45639.7|45661.2|45641.2|45658.7|45638.7|5
1727774260000|2024-10-01 09:17:40|45661.2|45641.2|45662.8|45642.8|45665.3|45645.3|45661.2|45641.2|2
1727774270000|2024-10-01 09:17:50|45663.7|45643.7|45662.8|45642.8|45663.7|45643.7|45662.8|45642.8|0
1727774280000|2024-10-01 09:18:00|45661.2|45641.2|45656.2|45636.2|45661.2|45641.2|45653.7|45633.7|5
1727774290000|2024-10-01 09:18:10|45657.8|45637.8|45657.8|45637.8|45661.8|45641.8|45657.8|45637.8|1
1727774300000|2024-10-01 09:18:20|45656.2|45636.2|45657.8|45637.8|45657.8|45637.8|45655.3|45635.3|0
1727774310000|2024-10-01 09:18:30|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45657.8|45637.8|0
1727774320000|2024-10-01 09:18:40|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|0
1727774330000|2024-10-01 09:18:50|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|0
1727774340000|2024-10-01 09:19:00|45657.8|45637.8|45647.8|45627.8|45657.8|45637.8|45647.8|45627.8|6
1727774350000|2024-10-01 09:19:10|45644.7|45624.7|45636.2|45616.2|45644.7|45624.7|45636.2|45616.2|2
1727774360000|2024-10-01 09:19:20|45637.8|45617.8|45627.8|45607.8|45637.8|45617.8|45627.8|45607.8|3
1727774370000|2024-10-01 09:19:30|45626.2|45606.2|45625.3|45605.3|45627.8|45607.8|45622.8|45602.8|2
1727774380000|2024-10-01 09:19:40|45623.7|45603.7|45622.8|45602.8|45623.7|45603.7|45622.8|45602.8|0
1727774390000|2024-10-01 09:19:50|45627.8|45607.8|45623.7|45603.7|45627.8|45607.8|45622.8|45602.8|0
1727774400000|2024-10-01 09:20:00|45626.8|45606.8|45622.8|45602.8|45627.8|45607.8|45622.8|45602.8|3
1727774410000|2024-10-01 09:20:10|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|45622.8|45602.8|1
1727774420000|2024-10-01 09:20:20|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|0
1727774430000|2024-10-01 09:20:30|45621.2|45601.2|45617.8|45597.8|45622.8|45602.8|45617.8|45597.8|3
1727774450000|2024-10-01 09:20:50|45618.7|45598.7|45617.8|45597.8|45618.7|45598.7|45617.8|45597.8|5
1727774460000|2024-10-01 09:21:00|45620.8|45600.8|45622.8|45602.8|45627.8|45607.8|45620.8|45600.8|4
1727774470000|2024-10-01 09:21:10|45618.2|45598.2|45616.2|45596.2|45618.2|45598.2|45616.2|45596.2|1
1727774480000|2024-10-01 09:21:20|45614.7|45594.7|45606.2|45586.2|45614.7|45594.7|45606.2|45586.2|1
1727774490000|2024-10-01 09:21:30|||||||||1
1727774500000|2024-10-01 09:21:40|45607.8|45587.8|45608.7|45588.7|45612.2|45592.2|45607.8|45587.8|0
1727774520000|2024-10-01 09:22:00|45607.8|45587.8|45608.7|45588.7|45611.2|45591.2|45607.8|45587.8|1
1727774540000|2024-10-01 09:22:20|45611.8|45591.8|45613.7|45593.7|45613.7|45593.7|45611.8|45591.8|1
1727774550000|2024-10-01 09:22:30|45615.3|45595.3|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|1
1727774560000|2024-10-01 09:22:40|45619.3|45599.3|45618.7|45598.7|45620.3|45600.3|45617.8|45597.8|1
1727774570000|2024-10-01 09:22:50|45617.8|45597.8|45613.7|45593.7|45617.8|45597.8|45613.7|45593.7|1
1727774580000|2024-10-01 09:23:00|45612.8|45592.8|45613.7|45593.7|45613.7|45593.7|45612.8|45592.8|0
1727774590000|2024-10-01 09:23:10|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|11
1727774600000|2024-10-01 09:23:20|45619.3|45599.3|45621.2|45601.2|45621.2|45601.2|45617.8|45597.8|0
1727774610000|2024-10-01 09:23:30|45619.7|45599.7|45615.3|45595.3|45619.7|45599.7|45615.3|45595.3|1
1727774620000|2024-10-01 09:23:40|45616.2|45596.2|45616.2|45596.2|45617.8|45597.8|45616.2|45596.2|0
1727774630000|2024-10-01 09:23:50|45612.8|45592.8|45613.7|45593.7|45615.3|45595.3|45612.8|45592.8|1
1727774640000|2024-10-01 09:24:00|45617.8|45597.8|45613.7|45593.7|45617.8|45597.8|45613.7|45593.7|0
1727774650000|2024-10-01 09:24:10|45616.8|45596.8|45618.7|45598.7|45618.7|45598.7|45616.2|45596.2|2
1727774670000|2024-10-01 09:24:30|45619.7|45599.7|45621.2|45601.2|45621.2|45601.2|45618.7|45598.7|1
1727774680000|2024-10-01 09:24:40|45622.8|45602.8|45621.8|45601.8|45622.8|45602.8|45621.8|45601.8|0
1727774690000|2024-10-01 09:24:50|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|0
1727774700000|2024-10-01 09:25:00|45627.8|45607.8|45632.8|45612.8|45632.8|45612.8|45626.2|45606.2|4
1727774710000|2024-10-01 09:25:10|45629.7|45609.7|45629.7|45609.7|45629.7|45609.7|45629.7|45609.7|2
1727774720000|2024-10-01 09:25:20|45630.3|45610.3|45628.7|45608.7|45631.2|45611.2|45628.7|45608.7|0
1727774730000|2024-10-01 09:25:30|45630.3|45610.3|45617.8|45597.8|45631.2|45611.2|45617.8|45597.8|8
1727774740000|2024-10-01 09:25:40|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|0
1727774750000|2024-10-01 09:25:50|45612.2|45592.2|45609.7|45589.7|45612.2|45592.2|45609.7|45589.7|2
1727774760000|2024-10-01 09:26:00|45611.2|45591.2|45609.7|45589.7|45611.2|45591.2|45609.7|45589.7|0
1727774770000|2024-10-01 09:26:10|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|1
1727774780000|2024-10-01 09:26:20|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45611.2|45591.2|2
1727774790000|2024-10-01 09:26:30|45613.7|45593.7|45606.2|45586.2|45613.7|45593.7|45606.2|45586.2|2
1727774800000|2024-10-01 09:26:40|45604.7|45584.7|45608.7|45588.7|45608.7|45588.7|45603.7|45583.7|1
1727774820000|2024-10-01 09:27:00|45611.8|45591.8|45612.8|45592.8|45613.7|45593.7|45611.8|45591.8|1
1727774830000|2024-10-01 09:27:10|45613.7|45593.7|45612.8|45592.8|45613.7|45593.7|45612.8|45592.8|0
1727774840000|2024-10-01 09:27:20|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|3
1727774850000|2024-10-01 09:27:30|45608.2|45588.2|45608.7|45588.7|45608.7|45588.7|45606.2|45586.2|4
1727774860000|2024-10-01 09:27:40|||||||||2
1727774870000|2024-10-01 09:27:50|45607.2|45587.2|45607.2|45587.2|45607.2|45587.2|45607.2|45587.2|1
1727774880000|2024-10-01 09:28:00|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|1
1727774890000|2024-10-01 09:28:10|45607.8|45587.8|45604.7|45584.7|45607.8|45587.8|45604.7|45584.7|0
1727774900000|2024-10-01 09:28:20|45602.2|45582.2|45602.2|45582.2|45602.2|45582.2|45602.2|45582.2|0
1727774910000|2024-10-01 09:28:30|45599.7|45579.7|45601.2|45581.2|45602.2|45582.2|45599.7|45579.7|0
1727774920000|2024-10-01 09:28:40|45602.2|45582.2|45603.7|45583.7|45603.7|45583.7|45602.2|45582.2|2
1727774930000|2024-10-01 09:28:50|45604.7|45584.7|45611.2|45591.2|45612.8|45592.8|45604.7|45584.7|0
1727774940000|2024-10-01 09:29:00|45612.8|45592.8|45612.8|45592.8|45613.7|45593.7|45611.2|45591.2|3
1727774950000|2024-10-01 09:29:10|45611.2|45591.2|45611.2|45591.2|45612.8|45592.8|45611.2|45591.2|0
1727774960000|2024-10-01 09:29:20|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|0
1727774970000|2024-10-01 09:29:30|45611.2|45591.2|45608.7|45588.7|45612.8|45592.8|45608.7|45588.7|3
1727774980000|2024-10-01 09:29:40|45610.3|45590.3|45617.8|45597.8|45621.2|45601.2|45610.3|45590.3|12
1727774990000|2024-10-01 09:29:50|45618.7|45598.7|45623.7|45603.7|45623.7|45603.7|45618.7|45598.7|0
1727775000000|2024-10-01 09:30:00|45625.3|45605.3|45662.8|45642.8|45662.8|45642.8|45625.3|45605.3|13
1727775010000|2024-10-01 09:30:10|45661.8|45641.8|45662.8|45642.8|45662.8|45642.8|45657.8|45637.8|0
1727775020000|2024-10-01 09:30:20|45665.3|45645.3|45664.7|45644.7|45667.8|45647.8|45664.7|45644.7|2
1727775030000|2024-10-01 09:30:30|45662.8|45642.8|45662.8|45642.8|45667.8|45647.8|45662.8|45642.8|1
1727775040000|2024-10-01 09:30:40|45663.7|45643.7|45668.7|45648.7|45677.8|45657.8|45663.7|45643.7|5
1727775050000|2024-10-01 09:30:50|45671.2|45651.2|45666.2|45646.2|45671.2|45651.2|45666.2|45646.2|5
1727775060000|2024-10-01 09:31:00|45667.8|45647.8|45668.7|45648.7|45668.7|45648.7|45662.8|45642.8|4
1727775070000|2024-10-01 09:31:10|45667.2|45647.2|45668.7|45648.7|45668.7|45648.7|45667.2|45647.2|2
1727775080000|2024-10-01 09:31:20|45670.3|45650.3|45667.8|45647.8|45671.2|45651.2|45667.8|45647.8|0
1727775090000|2024-10-01 09:31:30|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|4
1727775100000|2024-10-01 09:31:40|45670.3|45650.3|45671.2|45651.2|45671.2|45651.2|45670.3|45650.3|1
1727775110000|2024-10-01 09:31:50|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|0
1727775120000|2024-10-01 09:32:00|45672.8|45652.8|45670.3|45650.3|45672.8|45652.8|45667.8|45647.8|2
1727775130000|2024-10-01 09:32:10|45669.7|45649.7|45667.8|45647.8|45671.2|45651.2|45667.8|45647.8|25
1727775140000|2024-10-01 09:32:20|45666.2|45646.2|45662.8|45642.8|45666.2|45646.2|45662.8|45642.8|1
1727775150000|2024-10-01 09:32:30|45663.8|45643.8|45658.8|45638.8|45663.8|45643.8|45658.8|45638.8|2
1727775160000|2024-10-01 09:32:40|45659.7|45639.7|45658.8|45638.8|45662.2|45642.2|45658.8|45638.8|1
1727775170000|2024-10-01 09:32:50|45657.2|45637.2|45655.7|45635.7|45657.2|45637.2|45655.7|45635.7|5
1727775180000|2024-10-01 09:33:00|45654.7|45634.7|45652.8|45632.8|45656.3|45636.3|45652.8|45632.8|6
1727775190000|2024-10-01 09:33:10|45653.8|45633.8|45651.3|45631.3|45653.8|45633.8|45651.3|45631.3|1
1727775200000|2024-10-01 09:33:20|45648.8|45628.8|45649.7|45629.7|45652.8|45632.8|45647.8|45627.8|0
1727775210000|2024-10-01 09:33:30|45648.8|45628.8|45651.3|45631.3|45651.3|45631.3|45647.8|45627.8|1
1727775220000|2024-10-01 09:33:40|45652.8|45632.8|45652.8|45632.8|45654.3|45634.3|45652.8|45632.8|1
1727775230000|2024-10-01 09:33:50|45655.3|45635.3|45657.2|45637.2|45657.2|45637.2|45655.3|45635.3|1
1727775240000|2024-10-01 09:34:00|45658.8|45638.8|45666.3|45646.3|45666.3|45646.3|45658.8|45638.8|1
1727775250000|2024-10-01 09:34:10|45667.2|45647.2|45668.8|45648.8|45668.8|45648.8|45667.2|45647.2|0
1727775260000|2024-10-01 09:34:20|45667.8|45647.8|45672.8|45652.8|45672.8|45652.8|45667.8|45647.8|3
1727775270000|2024-10-01 09:34:30|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1727775280000|2024-10-01 09:34:40|45674.7|45654.7|45679.3|45659.3|45679.3|45659.3|45674.7|45654.7|2
1727775290000|2024-10-01 09:34:50|45680.9|45660.9|45684.3|45664.3|45684.3|45664.3|45680.9|45660.9|1
1727775300000|2024-10-01 09:35:00|45685.3|45665.3|45688.8|45668.8|45688.8|45668.8|45685.3|45665.3|2
1727775310000|2024-10-01 09:35:10|45689.7|45669.7|45688.8|45668.8|45689.7|45669.7|45688.8|45668.8|3
1727775320000|2024-10-01 09:35:20|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|0
1727775330000|2024-10-01 09:35:30|45701.8|45681.8|45701.3|45681.3|45707.2|45687.2|45701.3|45681.3|9
1727775340000|2024-10-01 09:35:40|45700.7|45680.7|45702.2|45682.2|45703.8|45683.8|45700.7|45680.7|3
1727775350000|2024-10-01 09:35:50|45699.7|45679.7|45703.8|45683.8|45703.8|45683.8|45698.8|45678.8|2
1727775360000|2024-10-01 09:36:00|45705.3|45685.3|45707.8|45687.8|45711.8|45691.8|45705.3|45685.3|2
1727775370000|2024-10-01 09:36:10|45706.3|45686.3|45702.8|45682.8|45706.3|45686.3|45701.8|45681.8|2
1727775380000|2024-10-01 09:36:20|45703.8|45683.8|45703.8|45683.8|45703.8|45683.8|45703.8|45683.8|1
1727775390000|2024-10-01 09:36:30|45705.3|45685.3|45702.8|45682.8|45706.3|45686.3|45701.3|45681.3|12
1727775400000|2024-10-01 09:36:40|45702.2|45682.2|45705.3|45685.3|45706.8|45686.8|45702.2|45682.2|7
1727775410000|2024-10-01 09:36:50|45706.3|45686.3|45707.8|45687.8|45708.8|45688.8|45706.3|45686.3|1
1727775420000|2024-10-01 09:37:00|45704.7|45684.7|45703.8|45683.8|45704.7|45684.7|45701.3|45681.3|0
1727775430000|2024-10-01 09:37:10|45702.2|45682.2|45702.2|45682.2|45702.2|45682.2|45702.2|45682.2|0
1727775440000|2024-10-01 09:37:20|45701.3|45681.3|45698.8|45678.8|45701.3|45681.3|45698.8|45678.8|1
1727775450000|2024-10-01 09:37:30|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|1
1727775470000|2024-10-01 09:37:50|45690.7|45670.7|45693.8|45673.8|45693.8|45673.8|45689.7|45669.7|7
1727775480000|2024-10-01 09:38:00|||||||||2
1727775490000|2024-10-01 09:38:10|45690.7|45670.7|45697.2|45677.2|45698.8|45678.8|45689.7|45669.7|27
1727775500000|2024-10-01 09:38:20|45694.1|45674.1|45694.1|45674.1|45695.7|45675.7|45694.1|45674.1|1
1727775510000|2024-10-01 09:38:30|45693.2|45673.2|45687.2|45667.2|45693.2|45673.2|45687.2|45667.2|0
1727775520000|2024-10-01 09:38:40|45684.1|45664.1|45674.7|45654.7|45684.1|45664.1|45674.7|45654.7|2
1727775530000|2024-10-01 09:38:50|45671.6|45651.6|45670.7|45650.7|45671.6|45651.6|45670.7|45650.7|0
1727775550000|2024-10-01 09:39:10|45669.1|45649.1|45661.6|45641.6|45669.7|45649.7|45661.6|45641.6|3
1727775560000|2024-10-01 09:39:20|45664.7|45644.7|45664.7|45644.7|45664.7|45644.7|45664.7|45644.7|0
1727775570000|2024-10-01 09:39:30|45662.8|45642.8|45664.7|45644.7|45664.7|45644.7|45662.8|45642.8|0
1727775580000|2024-10-01 09:39:40|45663.8|45643.8|45663.8|45643.8|45664.7|45644.7|45661.3|45641.3|5
1727775590000|2024-10-01 09:39:50|45664.7|45644.7|45667.2|45647.2|45667.2|45647.2|45664.7|45644.7|1
1727775600000|2024-10-01 09:40:00|45664.7|45644.7|45655.7|45635.7|45664.7|45644.7|45655.7|45635.7|3
1727775610000|2024-10-01 09:40:10|45657.2|45637.2|45662.8|45642.8|45662.8|45642.8|45657.2|45637.2|2
1727775620000|2024-10-01 09:40:20|45659.7|45639.7|45644.7|45624.7|45659.7|45639.7|45643.2|45623.2|2
1727775630000|2024-10-01 09:40:30|45641.7|45621.7|45633.2|45613.2|45641.7|45621.7|45633.2|45613.2|0
1727775640000|2024-10-01 09:40:40|45632.2|45612.2|45631.3|45611.3|45632.2|45612.2|45630.3|45610.3|0
1727775650000|2024-10-01 09:40:50|45629.7|45609.7|45643.8|45623.8|45643.8|45623.8|45628.8|45608.8|1
1727775660000|2024-10-01 09:41:00|45645.3|45625.3|45648.8|45628.8|45648.8|45628.8|45645.3|45625.3|1
1727775670000|2024-10-01 09:41:10|45645.7|45625.7|45643.8|45623.8|45645.7|45625.7|45643.8|45623.8|10
1727775690000|2024-10-01 09:41:30|45641.8|45621.8|45643.8|45623.8|45643.8|45623.8|45641.8|45621.8|3
1727775700000|2024-10-01 09:41:40|45641.3|45621.3|45633.8|45613.8|45641.3|45621.3|45632.2|45612.2|10
1727775710000|2024-10-01 09:41:50|45635.7|45615.7|45633.8|45613.8|45635.7|45615.7|45633.8|45613.8|0
1727775720000|2024-10-01 09:42:00|45632.8|45612.8|45638.8|45618.8|45638.8|45618.8|45632.8|45612.8|2
1727775730000|2024-10-01 09:42:10|45642.2|45622.2|45632.2|45612.2|45642.2|45622.2|45629.7|45609.7|1
1727775740000|2024-10-01 09:42:20|45629.7|45609.7|45628.8|45608.8|45629.7|45609.7|45628.8|45608.8|1
1727775750000|2024-10-01 09:42:30|45629.7|45609.7|45620.7|45600.7|45629.7|45609.7|45617.2|45597.2|9
1727775760000|2024-10-01 09:42:40|45622.2|45602.2|45625.7|45605.7|45625.7|45605.7|45618.8|45598.8|8
1727775770000|2024-10-01 09:42:50|45623.2|45603.2|45629.7|45609.7|45629.7|45609.7|45623.2|45603.2|2
1727775780000|2024-10-01 09:43:00|45627.2|45607.2|45628.8|45608.8|45628.8|45608.8|45625.7|45605.7|0
1727775790000|2024-10-01 09:43:10|45625.7|45605.7|45625.7|45605.7|45628.2|45608.2|45624.7|45604.7|30
1727775800000|2024-10-01 09:43:20|45623.2|45603.2|45608.2|45588.2|45623.2|45603.2|45608.2|45588.2|5
1727775810000|2024-10-01 09:43:30|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|0
1727775820000|2024-10-01 09:43:40|45608.2|45588.2|45607.2|45587.2|45608.2|45588.2|45604.2|45584.2|6
1727775830000|2024-10-01 09:43:50|45604.2|45584.2|45597.2|45577.2|45604.2|45584.2|45597.2|45577.2|13
1727775840000|2024-10-01 09:44:00|45600.7|45580.7|45602.2|45582.2|45602.2|45582.2|45599.7|45579.7|6
1727775850000|2024-10-01 09:44:10|45604.7|45584.7|45608.2|45588.2|45608.2|45588.2|45604.7|45584.7|1
1727775860000|2024-10-01 09:44:20|45610.7|45590.7|45604.7|45584.7|45610.7|45590.7|45604.7|45584.7|7
1727775870000|2024-10-01 09:44:30|45602.2|45582.2|45602.2|45582.2|45602.2|45582.2|45602.2|45582.2|3
1727775880000|2024-10-01 09:44:40|45601.3|45581.3|45605.7|45585.7|45605.7|45585.7|45601.3|45581.3|3
1727775890000|2024-10-01 09:44:50|45607.2|45587.2|45607.2|45587.2|45607.2|45587.2|45607.2|45587.2|0
1727775900000|2024-10-01 09:45:00|45605.3|45585.3|45605.3|45585.3|45605.3|45585.3|45605.3|45585.3|1
1727775910000|2024-10-01 09:45:10|45603.8|45583.8|45605.7|45585.7|45605.7|45585.7|45602.2|45582.2|7
1727775930000|2024-10-01 09:45:30|45604.7|45584.7|45604.7|45584.7|45604.7|45584.7|45604.7|45584.7|0
1727775940000|2024-10-01 09:45:40|45603.2|45583.2|45599.7|45579.7|45603.2|45583.2|45599.7|45579.7|12
1727775950000|2024-10-01 09:45:50|45601.3|45581.3|45603.8|45583.8|45603.8|45583.8|45600.7|45580.7|2
1727775960000|2024-10-01 09:46:00|45605.3|45585.3|45610.3|45590.3|45610.3|45590.3|45605.3|45585.3|1
1727775970000|2024-10-01 09:46:10|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|2
1727775980000|2024-10-01 09:46:20|45607.2|45587.2|45605.7|45585.7|45607.2|45587.2|45605.7|45585.7|0
1727776000000|2024-10-01 09:46:40|45602.2|45582.2|45600.3|45580.3|45602.2|45582.2|45600.3|45580.3|1
1727776010000|2024-10-01 09:46:50|45601.3|45581.3|45592.2|45572.2|45601.3|45581.3|45587.2|45567.2|19
1727776020000|2024-10-01 09:47:00|45593.2|45573.2|45589.7|45569.7|45593.2|45573.2|45589.7|45569.7|1
1727776030000|2024-10-01 09:47:10|45588.8|45568.8|45583.8|45563.8|45588.8|45568.8|45583.8|45563.8|4
1727776040000|2024-10-01 09:47:20|45581.3|45561.3|45578.8|45558.8|45582.2|45562.2|45578.8|45558.8|4
1727776050000|2024-10-01 09:47:30|45582.2|45562.2|45580.7|45560.7|45583.8|45563.8|45580.7|45560.7|1
1727776060000|2024-10-01 09:47:40|45579.7|45559.7|45580.7|45560.7|45580.7|45560.7|45578.2|45558.2|0
1727776080000|2024-10-01 09:48:00|45582.2|45562.2|45578.2|45558.2|45582.2|45562.2|45578.2|45558.2|2
1727776090000|2024-10-01 09:48:10|45579.7|45559.7|45578.8|45558.8|45582.2|45562.2|45578.8|45558.8|1
1727776100000|2024-10-01 09:48:20|45577.2|45557.2|45588.8|45568.8|45588.8|45568.8|45577.2|45557.2|33
1727776110000|2024-10-01 09:48:30|45590.3|45570.3|45597.2|45577.2|45597.2|45577.2|45590.3|45570.3|3
1727776120000|2024-10-01 09:48:40|||||||||2
1727776130000|2024-10-01 09:48:50|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|2
1727776140000|2024-10-01 09:49:00|45600.3|45580.3|45608.8|45588.8|45608.8|45588.8|45600.3|45580.3|4
1727776150000|2024-10-01 09:49:10|45609.7|45589.7|45611.3|45591.3|45611.3|45591.3|45609.7|45589.7|0
1727776160000|2024-10-01 09:49:20|45609.7|45589.7|45609.7|45589.7|45611.3|45591.3|45609.7|45589.7|1
1727776170000|2024-10-01 09:49:30|45611.3|45591.3|45617.2|45597.2|45617.2|45597.2|45611.3|45591.3|1
1727776180000|2024-10-01 09:49:40|45616.3|45596.3|45615.7|45595.7|45616.3|45596.3|45613.8|45593.8|1
1727776190000|2024-10-01 09:49:50|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|2
1727776200000|2024-10-01 09:50:00|45618.8|45598.8|45619.7|45599.7|45621.7|45601.7|45618.8|45598.8|3
1727776210000|2024-10-01 09:50:10|45618.8|45598.8|45616.3|45596.3|45618.8|45598.8|45616.3|45596.3|0
1727776220000|2024-10-01 09:50:20|45617.2|45597.2|45605.7|45585.7|45617.2|45597.2|45605.7|45585.7|2
1727776230000|2024-10-01 09:50:30|45604.2|45584.2|45600.7|45580.7|45604.2|45584.2|45600.7|45580.7|3
1727776240000|2024-10-01 09:50:40|45599.2|45579.2|45596.7|45576.7|45599.2|45579.2|45596.7|45576.7|0
1727776250000|2024-10-01 09:50:50|45595.1|45575.1|45590.7|45570.7|45595.1|45575.1|45590.7|45570.7|5
1727776260000|2024-10-01 09:51:00|45595.7|45575.7|45593.2|45573.2|45598.2|45578.2|45591.7|45571.7|5
1727776270000|2024-10-01 09:51:10|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|45590.7|45570.7|5
1727776290000|2024-10-01 09:51:30|45591.7|45571.7|45605.7|45585.7|45605.7|45585.7|45591.7|45571.7|6
1727776300000|2024-10-01 09:51:40|45609.7|45589.7|45610.7|45590.7|45610.7|45590.7|45609.7|45589.7|0
1727776320000|2024-10-01 09:52:00|45609.2|45589.2|45605.7|45585.7|45609.2|45589.2|45605.7|45585.7|6
1727776330000|2024-10-01 09:52:10|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|4
1727776340000|2024-10-01 09:52:20|45609.7|45589.7|45610.7|45590.7|45612.2|45592.2|45609.7|45589.7|1
1727776350000|2024-10-01 09:52:30|45612.2|45592.2|45615.7|45595.7|45618.2|45598.2|45612.2|45592.2|3
1727776360000|2024-10-01 09:52:40|45614.2|45594.2|45605.7|45585.7|45614.2|45594.2|45605.7|45585.7|3
1727776380000|2024-10-01 09:53:00|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|0
1727776390000|2024-10-01 09:53:10|45599.7|45579.7|45591.7|45571.7|45599.7|45579.7|45591.7|45571.7|0
1727776400000|2024-10-01 09:53:20|45590.7|45570.7|45586.7|45566.7|45590.7|45570.7|45586.7|45566.7|6
1727776410000|2024-10-01 09:53:30|45585.7|45565.7|45584.7|45564.7|45585.7|45565.7|45584.7|45564.7|0
1727776420000|2024-10-01 09:53:40|45582.2|45562.2|45576.7|45556.7|45582.2|45562.2|45576.7|45556.7|17
1727776430000|2024-10-01 09:53:50|45578.2|45558.2|45581.7|45561.7|45581.7|45561.7|45578.2|45558.2|17
1727776440000|2024-10-01 09:54:00|45583.2|45563.2|45575.7|45555.7|45583.2|45563.2|45572.6|45552.6|14
1727776450000|2024-10-01 09:54:10|45580.7|45560.7|45585.7|45565.7|45585.7|45565.7|45580.7|45560.7|2
1727776460000|2024-10-01 09:54:20|45587.2|45567.2|45594.2|45574.2|45594.2|45574.2|45587.2|45567.2|2
1727776470000|2024-10-01 09:54:30|45595.7|45575.7|45597.6|45577.6|45597.6|45577.6|45595.7|45575.7|0
1727776480000|2024-10-01 09:54:40|45599.2|45579.2|45600.7|45580.7|45600.7|45580.7|45599.2|45579.2|1
1727776490000|2024-10-01 09:54:50|45602.2|45582.2|45603.2|45583.2|45607.2|45587.2|45602.2|45582.2|6
1727776500000|2024-10-01 09:55:00|45600.7|45580.7|45601.7|45581.7|45601.7|45581.7|45600.7|45580.7|4
1727776510000|2024-10-01 09:55:10|45603.2|45583.2|45609.2|45589.2|45609.2|45589.2|45603.2|45583.2|2
1727776520000|2024-10-01 09:55:20|45610.1|45590.1|45610.7|45590.7|45614.2|45594.2|45610.1|45590.1|3
1727776530000|2024-10-01 09:55:30|45611.7|45591.7|45615.7|45595.7|45615.7|45595.7|45611.7|45591.7|0
1727776540000|2024-10-01 09:55:40|45617.3|45597.3|45616.7|45596.7|45618.2|45598.2|45616.7|45596.7|2
1727776550000|2024-10-01 09:55:50|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|2
1727776560000|2024-10-01 09:56:00|45620.7|45600.7|45621.7|45601.7|45621.7|45601.7|45620.7|45600.7|0
1727776570000|2024-10-01 09:56:10|45617.6|45597.6|45621.7|45601.7|45621.7|45601.7|45617.6|45597.6|1
1727776580000|2024-10-01 09:56:20|45620.7|45600.7|45621.7|45601.7|45621.7|45601.7|45620.7|45600.7|2
1727776590000|2024-10-01 09:56:30|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|3
1727776600000|2024-10-01 09:56:40|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|0
1727776610000|2024-10-01 09:56:50|45625.7|45605.7|45627.3|45607.3|45627.3|45607.3|45625.7|45605.7|4
1727776620000|2024-10-01 09:57:00|45628.2|45608.2|45624.8|45604.8|45629.8|45609.8|45624.8|45604.8|5
1727776630000|2024-10-01 09:57:10|45626.3|45606.3|45628.8|45608.8|45628.8|45608.8|45626.3|45606.3|1
1727776640000|2024-10-01 09:57:20|45630.3|45610.3|45631.9|45611.9|45631.9|45611.9|45628.8|45608.8|0
1727776650000|2024-10-01 09:57:30|45632.8|45612.8|45632.3|45612.3|45635.3|45615.3|45632.3|45612.3|2
1727776660000|2024-10-01 09:57:40|45631.3|45611.3|45633.8|45613.8|45636.3|45616.3|45631.3|45611.3|18
1727776670000|2024-10-01 09:57:50|45630.7|45610.7|45629.8|45609.8|45630.7|45610.7|45629.8|45609.8|0
1727776680000|2024-10-01 09:58:00|45632.8|45612.8|45633.8|45613.8|45633.8|45613.8|45632.8|45612.8|0
1727776690000|2024-10-01 09:58:10|45632.3|45612.3|45628.8|45608.8|45632.3|45612.3|45628.8|45608.8|2
1727776700000|2024-10-01 09:58:20|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|0
1727776720000|2024-10-01 09:58:40|45630.7|45610.7|45632.3|45612.3|45632.3|45612.3|45630.7|45610.7|1
1727776740000|2024-10-01 09:59:00|45629.8|45609.8|45624.8|45604.8|45629.8|45609.8|45622.6|45602.6|9
1727776750000|2024-10-01 09:59:10|45620.7|45600.7|45619.8|45599.8|45620.7|45600.7|45616.3|45596.3|8
1727776760000|2024-10-01 09:59:20|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|0
1727776770000|2024-10-01 09:59:30|45618.2|45598.2|45619.8|45599.8|45619.8|45599.8|45616.7|45596.7|3
1727776780000|2024-10-01 09:59:40|45618.2|45598.2|45619.8|45599.8|45619.8|45599.8|45618.2|45598.2|0
1727776790000|2024-10-01 09:59:50|45616.7|45596.7|45619.8|45599.8|45619.8|45599.8|45615.7|45595.7|0
1727776800000|2024-10-01 10:00:00|45606.7|45586.7|45617.3|45597.3|45617.3|45597.3|45606.7|45586.7|24
1727776810000|2024-10-01 10:00:10|45615.7|45595.7|45615.7|45595.7|45617.3|45597.3|45615.7|45595.7|1
1727776820000|2024-10-01 10:00:20|45613.2|45593.2|45609.8|45589.8|45613.2|45593.2|45607.3|45587.3|4
1727776830000|2024-10-01 10:00:30|45610.7|45590.7|45610.7|45590.7|45610.7|45590.7|45609.8|45589.8|0
1727776840000|2024-10-01 10:00:40|45612.3|45592.3|45616.7|45596.7|45616.7|45596.7|45612.3|45592.3|0
1727776850000|2024-10-01 10:00:50|45615.7|45595.7|45613.2|45593.2|45615.7|45595.7|45613.2|45593.2|0
1727776860000|2024-10-01 10:01:00|45616.7|45596.7|45620.7|45600.7|45624.8|45604.8|45616.7|45596.7|5
1727776870000|2024-10-01 10:01:10|45617.6|45597.6|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|2
1727776880000|2024-10-01 10:01:20|45619.8|45599.8|45621.7|45601.7|45621.7|45601.7|45616.7|45596.7|2
1727776890000|2024-10-01 10:01:30|45623.2|45603.2|45625.7|45605.7|45625.7|45605.7|45623.2|45603.2|6
1727776900000|2024-10-01 10:01:40|45624.8|45604.8|45630.7|45610.7|45630.7|45610.7|45624.8|45604.8|4
1727776910000|2024-10-01 10:01:50|45628.2|45608.2|45630.7|45610.7|45630.7|45610.7|45628.2|45608.2|0
1727776920000|2024-10-01 10:02:00|45629.2|45609.2|45630.7|45610.7|45631.7|45611.7|45628.2|45608.2|2
1727776930000|2024-10-01 10:02:10|45628.2|45608.2|45629.8|45609.8|45629.8|45609.8|45627.3|45607.3|6
1727776940000|2024-10-01 10:02:20|45630.7|45610.7|45629.8|45609.8|45630.7|45610.7|45629.8|45609.8|1
1727776950000|2024-10-01 10:02:30|45629.2|45609.2|45628.2|45608.2|45629.2|45609.2|45625.7|45605.7|6
1727776960000|2024-10-01 10:02:40|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|45629.8|45609.8|3
1727776970000|2024-10-01 10:02:50|45630.7|45610.7|45633.2|45613.2|45633.2|45613.2|45629.8|45609.8|0
1727776980000|2024-10-01 10:03:00|45634.8|45614.8|45628.2|45608.2|45634.8|45614.8|45627.3|45607.3|3
1727776990000|2024-10-01 10:03:10|45627.3|45607.3|45622.3|45602.3|45627.3|45607.3|45622.3|45602.3|1
1727777000000|2024-10-01 10:03:20|45620.7|45600.7|45626.7|45606.7|45626.7|45606.7|45620.7|45600.7|1
1727777010000|2024-10-01 10:03:30|45627.7|45607.7|45626.7|45606.7|45630.2|45610.2|45626.7|45606.7|1
1727777020000|2024-10-01 10:03:40|45623.6|45603.6|45621.7|45601.7|45623.6|45603.6|45621.7|45601.7|0
1727777030000|2024-10-01 10:03:50|||||||||2
1727777040000|2024-10-01 10:04:00|45619.2|45599.2|45612.3|45592.3|45619.2|45599.2|45612.3|45592.3|2
1727777050000|2024-10-01 10:04:10|45610.7|45590.7|45614.2|45594.2|45614.2|45594.2|45610.7|45590.7|2
1727777060000|2024-10-01 10:04:20|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|0
1727777070000|2024-10-01 10:04:30|45617.7|45597.7|45616.7|45596.7|45617.7|45597.7|45616.7|45596.7|1
1727777080000|2024-10-01 10:04:40|45618.2|45598.2|45613.2|45593.2|45618.2|45598.2|45613.2|45593.2|2
1727777090000|2024-10-01 10:04:50|45611.7|45591.7|45615.7|45595.7|45615.7|45595.7|45611.7|45591.7|3
1727777100000|2024-10-01 10:05:00|45614.2|45594.2|45614.2|45594.2|45616.7|45596.7|45611.7|45591.7|3
1727777110000|2024-10-01 10:05:10|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|1
1727777120000|2024-10-01 10:05:20|45617.7|45597.7|45616.7|45596.7|45617.7|45597.7|45616.7|45596.7|1
1727777130000|2024-10-01 10:05:30|45615.2|45595.2|45614.2|45594.2|45615.2|45595.2|45612.7|45592.7|2
1727777140000|2024-10-01 10:05:40|45615.2|45595.2|45616.7|45596.7|45616.7|45596.7|45611.7|45591.7|5
1727777150000|2024-10-01 10:05:50|45615.7|45595.7|45611.7|45591.7|45616.7|45596.7|45611.7|45591.7|0
1727777160000|2024-10-01 10:06:00|||||||||2
1727777170000|2024-10-01 10:06:10|45610.2|45590.2|45611.7|45591.7|45614.2|45594.2|45610.2|45590.2|0
1727777180000|2024-10-01 10:06:20|45612.7|45592.7|45611.7|45591.7|45614.2|45594.2|45611.7|45591.7|0
1727777190000|2024-10-01 10:06:30|45612.7|45592.7|45621.7|45601.7|45621.7|45601.7|45612.7|45592.7|1
1727777200000|2024-10-01 10:06:40|45624.2|45604.2|45633.6|45613.6|45633.6|45613.6|45624.2|45604.2|0
1727777210000|2024-10-01 10:06:50|45636.7|45616.7|45637.7|45617.7|45637.7|45617.7|45636.7|45616.7|0
1727777220000|2024-10-01 10:07:00|45638.6|45618.6|45647.7|45627.7|45647.7|45627.7|45638.6|45618.6|10
1727777230000|2024-10-01 10:07:10|45649.2|45629.2|45646.7|45626.7|45649.2|45629.2|45646.7|45626.7|2
1727777240000|2024-10-01 10:07:20|45644.2|45624.2|45647.7|45627.7|45647.7|45627.7|45644.2|45624.2|5
1727777250000|2024-10-01 10:07:30|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|1
1727777260000|2024-10-01 10:07:40|45645.2|45625.2|45645.7|45625.7|45646.7|45626.7|45642.7|45622.7|2
1727777270000|2024-10-01 10:07:50|45646.7|45626.7|45657.7|45637.7|45657.7|45637.7|45646.7|45626.7|2
1727777280000|2024-10-01 10:08:00|45656.7|45636.7|45659.8|45639.8|45659.8|45639.8|45641.7|45621.7|25
1727777290000|2024-10-01 10:08:10|45660.7|45640.7|45661.7|45641.7|45664.2|45644.2|45659.2|45639.2|8
1727777300000|2024-10-01 10:08:20|45662.7|45642.7|45662.7|45642.7|45665.2|45645.2|45662.7|45642.7|4
1727777310000|2024-10-01 10:08:30|45664.2|45644.2|45662.7|45642.7|45664.2|45644.2|45659.2|45639.2|2
1727777320000|2024-10-01 10:08:40|45660.7|45640.7|45660.7|45640.7|45661.7|45641.7|45660.7|45640.7|2
1727777330000|2024-10-01 10:08:50|45655.7|45635.7|45644.2|45624.2|45655.7|45635.7|45644.2|45624.2|2
1727777340000|2024-10-01 10:09:00|45645.7|45625.7|45654.8|45634.8|45654.8|45634.8|45645.7|45625.7|3
1727777350000|2024-10-01 10:09:10|45655.7|45635.7|45657.7|45637.7|45657.7|45637.7|45653.6|45633.6|4
1727777360000|2024-10-01 10:09:20|45659.2|45639.2|45661.7|45641.7|45661.7|45641.7|45659.2|45639.2|11
1727777370000|2024-10-01 10:09:30|45664.2|45644.2|45665.7|45645.7|45665.7|45645.7|45662.7|45642.7|0
1727777380000|2024-10-01 10:09:40|45664.2|45644.2|45660.7|45640.7|45665.7|45645.7|45660.7|45640.7|3
1727777390000|2024-10-01 10:09:50|45659.8|45639.8|45658.2|45638.2|45659.8|45639.8|45657.3|45637.3|1
1727777400000|2024-10-01 10:10:00|45657.3|45637.3|45662.7|45642.7|45662.7|45642.7|45655.7|45635.7|3
1727777410000|2024-10-01 10:10:10|45661.7|45641.7|45665.7|45645.7|45665.7|45645.7|45661.7|45641.7|1
1727777420000|2024-10-01 10:10:20|45668.2|45648.2|45668.2|45648.2|45668.2|45648.2|45668.2|45648.2|2
1727777430000|2024-10-01 10:10:30|45669.2|45649.2|45669.2|45649.2|45670.2|45650.2|45669.2|45649.2|2
1727777450000|2024-10-01 10:10:50|45670.7|45650.7|45676.7|45656.7|45676.7|45656.7|45670.7|45650.7|2
1727777460000|2024-10-01 10:11:00|45677.7|45657.7|45682.7|45662.7|45682.7|45662.7|45677.7|45657.7|3
1727777470000|2024-10-01 10:11:10|45684.2|45664.2|45687.7|45667.7|45687.7|45667.7|45684.2|45664.2|2
1727777480000|2024-10-01 10:11:20|45689.2|45669.2|45699.2|45679.2|45699.2|45679.2|45689.2|45669.2|8
1727777490000|2024-10-01 10:11:30|45697.7|45677.7|45692.7|45672.7|45697.7|45677.7|45692.7|45672.7|4
1727777530000|2024-10-01 10:12:10|45690.7|45670.7|45682.7|45662.7|45690.7|45670.7|45682.7|45662.7|4
1727777540000|2024-10-01 10:12:20|45678.6|45658.6|45676.7|45656.7|45678.6|45658.6|45676.7|45656.7|0
1727777550000|2024-10-01 10:12:30|45675.7|45655.7|45667.7|45647.7|45675.7|45655.7|45667.7|45647.7|4
1727777560000|2024-10-01 10:12:40|45669.2|45649.2|45666.7|45646.7|45669.2|45649.2|45666.7|45646.7|0
1727777570000|2024-10-01 10:12:50|45665.7|45645.7|45667.7|45647.7|45670.7|45650.7|45665.7|45645.7|0
1727777580000|2024-10-01 10:13:00|45670.7|45650.7|45672.3|45652.3|45673.8|45653.8|45667.7|45647.7|0
1727777590000|2024-10-01 10:13:10|45674.8|45654.8|45678.2|45658.2|45678.2|45658.2|45674.8|45654.8|1
1727777600000|2024-10-01 10:13:20|45679.2|45659.2|45675.7|45655.7|45679.2|45659.2|45675.7|45655.7|5
1727777610000|2024-10-01 10:13:30|45676.7|45656.7|45679.2|45659.2|45679.2|45659.2|45676.7|45656.7|2
1727777620000|2024-10-01 10:13:40|45680.7|45660.7|45681.7|45661.7|45681.7|45661.7|45680.7|45660.7|0
1727777630000|2024-10-01 10:13:50|45680.2|45660.2|45677.7|45657.7|45680.2|45660.2|45677.7|45657.7|1
1727777640000|2024-10-01 10:14:00|45676.1|45656.1|45682.3|45662.3|45682.3|45662.3|45673.6|45653.6|0
1727777650000|2024-10-01 10:14:10|45684.8|45664.8|45673.8|45653.8|45684.8|45664.8|45669.8|45649.8|3
1727777660000|2024-10-01 10:14:20|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|45674.8|45654.8|0
1727777670000|2024-10-01 10:14:30|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|0
1727777680000|2024-10-01 10:14:40|45677.3|45657.3|45678.2|45658.2|45678.2|45658.2|45677.3|45657.3|1
1727777690000|2024-10-01 10:14:50|45679.2|45659.2|45680.7|45660.7|45685.7|45665.7|45679.2|45659.2|2
1727777700000|2024-10-01 10:15:00|45679.2|45659.2|45678.2|45658.2|45679.2|45659.2|45678.2|45658.2|4
1727777730000|2024-10-01 10:15:30|45675.7|45655.7|45670.7|45650.7|45675.7|45655.7|45669.8|45649.8|6
1727777740000|2024-10-01 10:15:40|45675.7|45655.7|45680.7|45660.7|45680.7|45660.7|45675.7|45655.7|0
1727777750000|2024-10-01 10:15:50|45682.3|45662.3|45682.3|45662.3|45684.8|45664.8|45680.7|45660.7|0
1727777760000|2024-10-01 10:16:00|45684.8|45664.8|45689.2|45669.2|45689.2|45669.2|45684.8|45664.8|2
1727777770000|2024-10-01 10:16:10|45688.2|45668.2|45693.2|45673.2|45693.2|45673.2|45688.2|45668.2|1
1727777780000|2024-10-01 10:16:20|45691.7|45671.7|45693.2|45673.2|45693.8|45673.8|45690.7|45670.7|0
1727777790000|2024-10-01 10:16:30|45690.7|45670.7|45694.8|45674.8|45695.7|45675.7|45690.7|45670.7|5
1727777800000|2024-10-01 10:16:40|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|1
1727777810000|2024-10-01 10:16:50|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|45694.8|45674.8|0
1727777820000|2024-10-01 10:17:00|45693.2|45673.2|45695.8|45675.8|45695.8|45675.8|45693.2|45673.2|2
1727777830000|2024-10-01 10:17:10|45693.3|45673.3|45685.8|45665.8|45695.8|45675.8|45685.8|45665.8|10
1727777840000|2024-10-01 10:17:20|45688.8|45668.8|45694.8|45674.8|45694.8|45674.8|45685.8|45665.8|6
1727777850000|2024-10-01 10:17:30|45695.8|45675.8|45694.8|45674.8|45695.8|45675.8|45694.8|45674.8|1
1727777860000|2024-10-01 10:17:40|45695.8|45675.8|45690.8|45670.8|45695.8|45675.8|45690.8|45670.8|3
1727777870000|2024-10-01 10:17:50|45691.7|45671.7|45685.8|45665.8|45693.3|45673.3|45685.8|45665.8|8
1727777880000|2024-10-01 10:18:00|45687.3|45667.3|45689.2|45669.2|45689.2|45669.2|45685.8|45665.8|4
1727777890000|2024-10-01 10:18:10|45687.7|45667.7|45687.7|45667.7|45687.7|45667.7|45687.7|45667.7|5
1727777900000|2024-10-01 10:18:20|45682.7|45662.7|45682.7|45662.7|45682.7|45662.7|45682.7|45662.7|4
1727777910000|2024-10-01 10:18:30|45684.2|45664.2|45685.8|45665.8|45685.8|45665.8|45684.2|45664.2|0
1727777920000|2024-10-01 10:18:40|45686.7|45666.7|45687.7|45667.7|45687.7|45667.7|45684.2|45664.2|1
1727777930000|2024-10-01 10:18:50|45690.8|45670.8|45695.8|45675.8|45695.8|45675.8|45690.8|45670.8|2
1727777940000|2024-10-01 10:19:00|45697.3|45677.3|45699.2|45679.2|45700.8|45680.8|45696.7|45676.7|2
1727777960000|2024-10-01 10:19:20|45700.8|45680.8|45700.8|45680.8|45700.8|45680.8|45700.8|45680.8|2
1727777970000|2024-10-01 10:19:30|45699.2|45679.2|45700.8|45680.8|45700.8|45680.8|45697.3|45677.3|4
1727777980000|2024-10-01 10:19:40|45699.2|45679.2|45698.3|45678.3|45699.2|45679.2|45698.3|45678.3|0
1727777990000|2024-10-01 10:19:50|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|3
1727778000000|2024-10-01 10:20:00|45692.7|45672.7|45695.8|45675.8|45695.8|45675.8|45692.7|45672.7|0
1727778010000|2024-10-01 10:20:10|45696.7|45676.7|45699.2|45679.2|45700.8|45680.8|45696.7|45676.7|4
1727778020000|2024-10-01 10:20:20|45700.8|45680.8|45702.3|45682.3|45702.3|45682.3|45700.8|45680.8|3
1727778030000|2024-10-01 10:20:30|45703.3|45683.3|45704.8|45684.8|45704.8|45684.8|45703.3|45683.3|0
1727778050000|2024-10-01 10:20:50|45703.3|45683.3|45704.2|45684.2|45704.2|45684.2|45701.7|45681.7|1
1727778060000|2024-10-01 10:21:00|45701.7|45681.7|45701.7|45681.7|45704.2|45684.2|45701.7|45681.7|3
1727778070000|2024-10-01 10:21:10|45700.8|45680.8|45691.7|45671.7|45700.8|45680.8|45691.7|45671.7|7
1727778080000|2024-10-01 10:21:20|45693.3|45673.3|45689.2|45669.2|45693.3|45673.3|45689.2|45669.2|3
1727778090000|2024-10-01 10:21:30|45687.7|45667.7|45685.2|45665.2|45687.7|45667.7|45683.6|45663.6|2
1727778100000|2024-10-01 10:21:40|45681.7|45661.7|45676.7|45656.7|45681.7|45661.7|45674.2|45654.2|4
1727778120000|2024-10-01 10:22:00|45678.3|45658.3|45685.8|45665.8|45685.8|45665.8|45678.3|45658.3|2
1727778130000|2024-10-01 10:22:10|45688.3|45668.3|45698.3|45678.3|45698.3|45678.3|45688.3|45668.3|3
1727778140000|2024-10-01 10:22:20|45696.7|45676.7|45689.2|45669.2|45696.7|45676.7|45689.2|45669.2|3
1727778160000|2024-10-01 10:22:40|45690.8|45670.8|45695.8|45675.8|45695.8|45675.8|45690.8|45670.8|2
1727778180000|2024-10-01 10:23:00|45696.7|45676.7|45697.7|45677.7|45697.7|45677.7|45696.7|45676.7|0
1727778190000|2024-10-01 10:23:10|45696.7|45676.7|45700.2|45680.2|45700.2|45680.2|45696.7|45676.7|0
1727778200000|2024-10-01 10:23:20|45699.2|45679.2|45709.2|45689.2|45709.2|45689.2|45699.2|45679.2|6
1727778210000|2024-10-01 10:23:30|45710.8|45690.8|45707.7|45687.7|45710.8|45690.8|45707.7|45687.7|2
1727778230000|2024-10-01 10:23:50|45706.2|45686.2|45696.7|45676.7|45706.2|45686.2|45696.7|45676.7|5
1727778240000|2024-10-01 10:24:00|45695.2|45675.2|45685.2|45665.2|45695.2|45675.2|45685.2|45665.2|2
1727778250000|2024-10-01 10:24:10|45684.2|45664.2|45681.7|45661.7|45684.2|45664.2|45681.7|45661.7|3
1727778290000|2024-10-01 10:24:50|||||||||2
1727778300000|2024-10-01 10:25:00|45682.7|45662.7|45689.2|45669.2|45689.2|45669.2|45682.7|45662.7|6
1727778320000|2024-10-01 10:25:20|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|45692.3|45672.3|8
1727778330000|2024-10-01 10:25:30|45695.4|45675.4|45706.7|45686.7|45706.7|45686.7|45695.4|45675.4|3
1727778340000|2024-10-01 10:25:40|45707.7|45687.7|45706.7|45686.7|45711.7|45691.7|45706.7|45686.7|9
1727778350000|2024-10-01 10:25:50|45705.2|45685.2|45706.7|45686.7|45707.7|45687.7|45705.2|45685.2|6
1727778360000|2024-10-01 10:26:00|45703.7|45683.7|45707.7|45687.7|45707.7|45687.7|45703.7|45683.7|2
1727778370000|2024-10-01 10:26:10|45706.7|45686.7|45704.2|45684.2|45706.7|45686.7|45702.7|45682.7|4
1727778380000|2024-10-01 10:26:20|45706.7|45686.7|45709.2|45689.2|45709.2|45689.2|45706.7|45686.7|4
1727778390000|2024-10-01 10:26:30|45710.8|45690.8|45709.2|45689.2|45710.8|45690.8|45709.2|45689.2|3
1727778400000|2024-10-01 10:26:40|45707.7|45687.7|45711.7|45691.7|45711.7|45691.7|45707.7|45687.7|2
1727778410000|2024-10-01 10:26:50|45713.3|45693.3|45715.8|45695.8|45715.8|45695.8|45713.3|45693.3|6
1727778420000|2024-10-01 10:27:00|45718.3|45698.3|45726.7|45706.7|45730.8|45710.8|45718.3|45698.3|12
1727778430000|2024-10-01 10:27:10|45729.2|45709.2|45726.7|45706.7|45729.2|45709.2|45726.7|45706.7|1
1727778440000|2024-10-01 10:27:20|45724.2|45704.2|45708.7|45688.7|45724.2|45704.2|45708.7|45688.7|14
1727778460000|2024-10-01 10:27:40|45704.6|45684.6|45702.7|45682.7|45704.6|45684.6|45702.7|45682.7|2
1727778470000|2024-10-01 10:27:50|45705.2|45685.2|45705.2|45685.2|45706.7|45686.7|45705.2|45685.2|0
1727778480000|2024-10-01 10:28:00|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|1
1727778490000|2024-10-01 10:28:10|45700.2|45680.2|45701.7|45681.7|45701.7|45681.7|45699.2|45679.2|15
1727778500000|2024-10-01 10:28:20|||||||||2
1727778510000|2024-10-01 10:28:30|45702.7|45682.7|45699.2|45679.2|45704.2|45684.2|45699.2|45679.2|2
1727778530000|2024-10-01 10:28:50|45695.2|45675.2|45681.7|45661.7|45695.2|45675.2|45681.7|45661.7|9
1727778540000|2024-10-01 10:29:00|45683.3|45663.3|45684.2|45664.2|45684.2|45664.2|45683.3|45663.3|0
1727778550000|2024-10-01 10:29:10|||||||||1
1727778560000|2024-10-01 10:29:20|45681.7|45661.7|45683.3|45663.3|45683.3|45663.3|45681.7|45661.7|4
1727778570000|2024-10-01 10:29:30|45684.2|45664.2|45681.7|45661.7|45684.2|45664.2|45681.7|45661.7|3
1727778580000|2024-10-01 10:29:40|||||||||1
1727778590000|2024-10-01 10:29:50|45684.2|45664.2|45686.7|45666.7|45686.7|45666.7|45684.2|45664.2|1
1727778600000|2024-10-01 10:30:00|45684.2|45664.2|45686.7|45666.7|45686.7|45666.7|45684.2|45664.2|4
1727778610000|2024-10-01 10:30:10|45691.7|45671.7|45693.3|45673.3|45693.3|45673.3|45691.7|45671.7|1
1727778620000|2024-10-01 10:30:20|45695.2|45675.2|45690.2|45670.2|45698.3|45678.3|45690.2|45670.2|3
1727778630000|2024-10-01 10:30:30|45688.7|45668.7|45685.2|45665.2|45688.7|45668.7|45685.2|45665.2|1
1727778640000|2024-10-01 10:30:40|45689.2|45669.2|45691.7|45671.7|45691.7|45671.7|45686.7|45666.7|2
1727778650000|2024-10-01 10:30:50|45690.8|45670.8|45694.2|45674.2|45694.2|45674.2|45690.8|45670.8|6
1727778660000|2024-10-01 10:31:00|45692.7|45672.7|45696.7|45676.7|45696.7|45676.7|45692.7|45672.7|3
1727778680000|2024-10-01 10:31:20|45697.7|45677.7|45701.7|45681.7|45704.2|45684.2|45697.7|45677.7|2
1727778700000|2024-10-01 10:31:40|45703.3|45683.3|45706.7|45686.7|45706.7|45686.7|45701.7|45681.7|1
1727778710000|2024-10-01 10:31:50|45703.3|45683.3|45704.2|45684.2|45704.2|45684.2|45703.3|45683.3|0
1727778720000|2024-10-01 10:32:00|45705.8|45685.8|45706.7|45686.7|45706.7|45686.7|45704.2|45684.2|2
1727778730000|2024-10-01 10:32:10|45707.7|45687.7|45711.7|45691.7|45711.7|45691.7|45707.7|45687.7|3
1727778750000|2024-10-01 10:32:30|45706.7|45686.7|45701.7|45681.7|45706.7|45686.7|45701.7|45681.7|1
1727778760000|2024-10-01 10:32:40|45702.7|45682.7|45706.7|45686.7|45706.7|45686.7|45702.7|45682.7|1
1727778770000|2024-10-01 10:32:50|45704.2|45684.2|45701.7|45681.7|45704.2|45684.2|45701.7|45681.7|0
1727778780000|2024-10-01 10:33:00|45702.7|45682.7|45701.7|45681.7|45702.7|45682.7|45701.7|45681.7|0
1727778790000|2024-10-01 10:33:10|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|45699.2|45679.2|4
1727778800000|2024-10-01 10:33:20|45701.7|45681.7|45696.7|45676.7|45701.7|45681.7|45696.7|45676.7|3
1727778810000|2024-10-01 10:33:30|45695.2|45675.2|45696.7|45676.7|45696.7|45676.7|45694.2|45674.2|0
1727778820000|2024-10-01 10:33:40|45701.7|45681.7|45701.7|45681.7|45706.7|45686.7|45699.2|45679.2|6
1727778830000|2024-10-01 10:33:50|45699.2|45679.2|45704.2|45684.2|45704.2|45684.2|45699.2|45679.2|1
1727778840000|2024-10-01 10:34:00|45709.2|45689.2|45711.7|45691.7|45711.7|45691.7|45709.2|45689.2|2
1727778850000|2024-10-01 10:34:10|45710.2|45690.2|45694.6|45674.6|45713.1|45693.1|45694.6|45674.6|8
1727778860000|2024-10-01 10:34:20|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|1
1727778870000|2024-10-01 10:34:30|45697.7|45677.7|45699.6|45679.6|45701.2|45681.2|45697.7|45677.7|4
1727778880000|2024-10-01 10:34:40|45702.7|45682.7|45704.6|45684.6|45704.6|45684.6|45702.7|45682.7|1
1727778890000|2024-10-01 10:34:50|45706.2|45686.2|45708.7|45688.7|45708.7|45688.7|45706.2|45686.2|1
1727778900000|2024-10-01 10:35:00|45706.2|45686.2|45704.6|45684.6|45706.2|45686.2|45703.7|45683.7|2
1727778920000|2024-10-01 10:35:20|45702.7|45682.7|45698.7|45678.7|45702.7|45682.7|45698.7|45678.7|2
1727778930000|2024-10-01 10:35:30|45697.1|45677.1|45688.7|45668.7|45697.1|45677.1|45688.7|45668.7|2
1727778940000|2024-10-01 10:35:40|45691.2|45671.2|45686.2|45666.2|45691.2|45671.2|45686.2|45666.2|3
1727778950000|2024-10-01 10:35:50|45687.1|45667.1|45664.6|45644.6|45687.1|45667.1|45663.7|45643.7|7
1727778960000|2024-10-01 10:36:00|45663.1|45643.1|45649.6|45629.6|45664.6|45644.6|45649.6|45629.6|19
1727778970000|2024-10-01 10:36:10|45647.1|45627.1|45642.1|45622.1|45648.1|45628.1|45642.1|45622.1|8
1727778980000|2024-10-01 10:36:20|45639.6|45619.6|45640.6|45620.6|45640.6|45620.6|45637.1|45617.1|8
1727778990000|2024-10-01 10:36:30|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45640.6|45620.6|5
1727779000000|2024-10-01 10:36:40|45643.7|45623.7|45636.2|45616.2|45643.7|45623.7|45636.2|45616.2|4
1727779010000|2024-10-01 10:36:50|45634.6|45614.6|45629.6|45609.6|45634.6|45614.6|45629.6|45609.6|2
1727779020000|2024-10-01 10:37:00|45631.2|45611.2|45635.6|45615.6|45635.6|45615.6|45631.2|45611.2|8
1727779030000|2024-10-01 10:37:10|45637.1|45617.1|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|3
1727779040000|2024-10-01 10:37:20|45638.1|45618.1|45633.7|45613.7|45638.1|45618.1|45633.7|45613.7|0
1727779050000|2024-10-01 10:37:30|45634.6|45614.6|45632.1|45612.1|45634.6|45614.6|45632.1|45612.1|3
1727779060000|2024-10-01 10:37:40|45633.1|45613.1|45632.1|45612.1|45633.1|45613.1|45632.1|45612.1|0
1727779070000|2024-10-01 10:37:50|45633.1|45613.1|45634.6|45614.6|45634.6|45614.6|45633.1|45613.1|0
1727779080000|2024-10-01 10:38:00|45637.1|45617.1|45638.7|45618.7|45638.7|45618.7|45637.1|45617.1|1
1727779090000|2024-10-01 10:38:10|45637.1|45617.1|45636.2|45616.2|45637.1|45617.1|45636.2|45616.2|4
1727779100000|2024-10-01 10:38:20|45634.6|45614.6|45639.6|45619.6|45639.6|45619.6|45634.6|45614.6|10
1727779110000|2024-10-01 10:38:30|45640.6|45620.6|45653.7|45633.7|45653.7|45633.7|45639.6|45619.6|8
1727779120000|2024-10-01 10:38:40|45651.2|45631.2|45653.1|45633.1|45658.7|45638.7|45651.2|45631.2|6
1727779130000|2024-10-01 10:38:50|||||||||1
1727779140000|2024-10-01 10:39:00|45654.6|45634.6|45658.7|45638.7|45658.7|45638.7|45654.6|45634.6|0
1727779150000|2024-10-01 10:39:10|45660.2|45640.2|45665.8|45645.8|45665.8|45645.8|45660.2|45640.2|1
1727779160000|2024-10-01 10:39:20|45666.8|45646.8|45677.7|45657.7|45677.7|45657.7|45666.8|45646.8|1
1727779170000|2024-10-01 10:39:30|45678.7|45658.7|45680.6|45660.6|45680.6|45660.6|45678.7|45658.7|0
1727779180000|2024-10-01 10:39:40|45679.6|45659.6|45682.1|45662.1|45683.1|45663.1|45679.6|45659.6|1
1727779190000|2024-10-01 10:39:50|45681.2|45661.2|45682.7|45662.7|45682.7|45662.7|45681.2|45661.2|0
1727779200000|2024-10-01 10:40:00|45684.6|45664.6|45687.1|45667.1|45687.1|45667.1|45684.6|45664.6|0
1727779210000|2024-10-01 10:40:10|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|0
1727779220000|2024-10-01 10:40:20|45689.6|45669.6|45693.7|45673.7|45693.7|45673.7|45688.7|45668.7|2
1727779230000|2024-10-01 10:40:30|45692.7|45672.7|45687.7|45667.7|45692.7|45672.7|45687.7|45667.7|7
1727779240000|2024-10-01 10:40:40|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|8
1727779250000|2024-10-01 10:40:50|45684.6|45664.6|45684.6|45664.6|45687.7|45667.7|45682.7|45662.7|0
1727779260000|2024-10-01 10:41:00|45682.7|45662.7|45690.8|45670.8|45690.8|45670.8|45682.7|45662.7|1
1727779270000|2024-10-01 10:41:10|45692.7|45672.7|45692.7|45672.7|45694.3|45674.3|45692.7|45672.7|0
1727779280000|2024-10-01 10:41:20|45691.2|45671.2|45692.7|45672.7|45696.2|45676.2|45691.2|45671.2|0
1727779290000|2024-10-01 10:41:30|45694.6|45674.6|45694.6|45674.6|45694.6|45674.6|45694.6|45674.6|2
1727779300000|2024-10-01 10:41:40|45691.2|45671.2|45696.2|45676.2|45696.2|45676.2|45691.2|45671.2|0
1727779310000|2024-10-01 10:41:50|||||||||6
1727779320000|2024-10-01 10:42:00|45697.7|45677.7|45702.7|45682.7|45702.7|45682.7|45697.7|45677.7|0
1727779330000|2024-10-01 10:42:10|45698.7|45678.7|45697.7|45677.7|45698.7|45678.7|45697.7|45677.7|9
1727779340000|2024-10-01 10:42:20|45696.2|45676.2|45697.7|45677.7|45697.7|45677.7|45696.2|45676.2|2
1727779350000|2024-10-01 10:42:30|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|0
1727779360000|2024-10-01 10:42:40|45701.2|45681.2|45698.7|45678.7|45702.7|45682.7|45698.7|45678.7|2
1727779370000|2024-10-01 10:42:50|45701.2|45681.2|45701.2|45681.2|45704.3|45684.3|45698.7|45678.7|6
1727779380000|2024-10-01 10:43:00|45702.7|45682.7|45701.2|45681.2|45702.7|45682.7|45699.6|45679.6|2
1727779390000|2024-10-01 10:43:10|45702.7|45682.7|45702.7|45682.7|45702.7|45682.7|45702.7|45682.7|0
1727779400000|2024-10-01 10:43:20|45704.3|45684.3|45706.2|45686.2|45706.2|45686.2|45702.7|45682.7|1
1727779410000|2024-10-01 10:43:30|45705.2|45685.2|45705.2|45685.2|45705.2|45685.2|45705.2|45685.2|0
1727779420000|2024-10-01 10:43:40|45706.2|45686.2|45704.7|45684.7|45706.2|45686.2|45702.7|45682.7|6
1727779430000|2024-10-01 10:43:50|45702.7|45682.7|45704.7|45684.7|45704.7|45684.7|45702.7|45682.7|0
1727779440000|2024-10-01 10:44:00|45702.7|45682.7|45706.2|45686.2|45706.2|45686.2|45701.2|45681.2|3
1727779450000|2024-10-01 10:44:10|45705.2|45685.2|45705.2|45685.2|45705.2|45685.2|45705.2|45685.2|0
1727779460000|2024-10-01 10:44:20|45706.2|45686.2|45707.7|45687.7|45707.7|45687.7|45706.2|45686.2|2
1727779470000|2024-10-01 10:44:30|45706.2|45686.2|45701.2|45681.2|45706.2|45686.2|45701.2|45681.2|3
1727779480000|2024-10-01 10:44:40|45702.7|45682.7|45705.8|45685.8|45705.8|45685.8|45702.7|45682.7|0
1727779490000|2024-10-01 10:44:50|45706.8|45686.8|45706.8|45686.8|45710.8|45690.8|45706.8|45686.8|7
1727779500000|2024-10-01 10:45:00|45707.7|45687.7|45707.7|45687.7|45710.2|45690.2|45706.8|45686.8|4
1727779510000|2024-10-01 10:45:10|45711.8|45691.8|45712.7|45692.7|45712.7|45692.7|45711.8|45691.8|1
1727779520000|2024-10-01 10:45:20|45713.7|45693.7|45715.2|45695.2|45715.2|45695.2|45712.7|45692.7|3
1727779530000|2024-10-01 10:45:30|45716.2|45696.2|45726.8|45706.8|45726.8|45706.8|45716.2|45696.2|9
1727779540000|2024-10-01 10:45:40|45727.7|45707.7|45736.2|45716.2|45739.3|45719.3|45727.7|45707.7|21
1727779550000|2024-10-01 10:45:50|45734.7|45714.7|45724.3|45704.3|45737.7|45717.7|45724.3|45704.3|12
1727779560000|2024-10-01 10:46:00|45725.8|45705.8|45727.7|45707.7|45727.7|45707.7|45724.3|45704.3|2
1727779570000|2024-10-01 10:46:10|45728.7|45708.7|45735.2|45715.2|45735.2|45715.2|45728.7|45708.7|1
1727779580000|2024-10-01 10:46:20|45736.8|45716.8|45742.7|45722.7|45742.7|45722.7|45736.8|45716.8|5
1727779590000|2024-10-01 10:46:30|45747.7|45727.7|45747.7|45727.7|45747.7|45727.7|45742.7|45722.7|7
1727779600000|2024-10-01 10:46:40|45745.2|45725.2|45741.2|45721.2|45745.2|45725.2|45741.2|45721.2|6
1727779610000|2024-10-01 10:46:50|45738.7|45718.7|45729.3|45709.3|45738.7|45718.7|45729.3|45709.3|7
1727779620000|2024-10-01 10:47:00|45731.2|45711.2|45729.3|45709.3|45731.2|45711.2|45729.3|45709.3|1
1727779630000|2024-10-01 10:47:10|45727.7|45707.7|45727.7|45707.7|45727.7|45707.7|45724.7|45704.7|5
1727779640000|2024-10-01 10:47:20|45726.2|45706.2|45727.7|45707.7|45727.7|45707.7|45722.7|45702.7|0
1727779650000|2024-10-01 10:47:30|45726.2|45706.2|45722.7|45702.7|45727.7|45707.7|45722.7|45702.7|2
1727779660000|2024-10-01 10:47:40|45714.7|45694.7|45712.7|45692.7|45714.7|45694.7|45712.7|45692.7|2
1727779670000|2024-10-01 10:47:50|45714.3|45694.3|45716.8|45696.8|45716.8|45696.8|45713.7|45693.7|3
1727779680000|2024-10-01 10:48:00|45718.3|45698.3|45717.7|45697.7|45718.3|45698.3|45716.2|45696.2|2
1727779690000|2024-10-01 10:48:10|45721.2|45701.2|45721.2|45701.2|45724.3|45704.3|45717.7|45697.7|11
1727779700000|2024-10-01 10:48:20|45722.7|45702.7|45722.7|45702.7|45722.7|45702.7|45722.7|45702.7|0
1727779710000|2024-10-01 10:48:30|45724.3|45704.3|45722.7|45702.7|45727.7|45707.7|45722.7|45702.7|3
1727779720000|2024-10-01 10:48:40|45724.3|45704.3|45726.2|45706.2|45726.2|45706.2|45724.3|45704.3|0
1727779730000|2024-10-01 10:48:50|45724.3|45704.3|45726.2|45706.2|45726.2|45706.2|45722.7|45702.7|1
1727779740000|2024-10-01 10:49:00|45722.7|45702.7|45729.7|45709.7|45729.7|45709.7|45722.7|45702.7|5
1727779750000|2024-10-01 10:49:10|45731.2|45711.2|45728.7|45708.7|45731.2|45711.2|45727.7|45707.7|2
1727779760000|2024-10-01 10:49:20|45727.7|45707.7|45727.7|45707.7|45727.7|45707.7|45727.7|45707.7|0
1727779770000|2024-10-01 10:49:30|45729.3|45709.3|45716.2|45696.2|45729.3|45709.3|45714.7|45694.7|5
1727779780000|2024-10-01 10:49:40|45717.2|45697.2|45723.1|45703.1|45723.1|45703.1|45717.2|45697.2|11
1727779790000|2024-10-01 10:49:50|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|9
1727779800000|2024-10-01 10:50:00|45722.2|45702.2|45721.2|45701.2|45722.2|45702.2|45720.2|45700.2|8
1727779810000|2024-10-01 10:50:10|45722.7|45702.7|45721.2|45701.2|45726.2|45706.2|45721.2|45701.2|3
1727779820000|2024-10-01 10:50:20|45722.7|45702.7|45720.2|45700.2|45722.7|45702.7|45720.2|45700.2|1
1727779830000|2024-10-01 10:50:30|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|0
1727779840000|2024-10-01 10:50:40|45722.7|45702.7|45717.7|45697.7|45722.7|45702.7|45717.7|45697.7|3
1727779850000|2024-10-01 10:50:50|45713.7|45693.7|45707.7|45687.7|45713.7|45693.7|45707.7|45687.7|0
1727779860000|2024-10-01 10:51:00|45710.2|45690.2|45699.7|45679.7|45710.2|45690.2|45699.7|45679.7|7
1727779870000|2024-10-01 10:51:10|45696.2|45676.2|45701.2|45681.2|45701.2|45681.2|45696.2|45676.2|1
1727779880000|2024-10-01 10:51:20|45702.2|45682.2|45703.7|45683.7|45705.2|45685.2|45702.2|45682.2|1
1727779890000|2024-10-01 10:51:30|45705.2|45685.2|45697.7|45677.7|45706.8|45686.8|45697.7|45677.7|2
1727779900000|2024-10-01 10:51:40|45696.2|45676.2|45692.7|45672.7|45696.2|45676.2|45692.7|45672.7|2
1727779910000|2024-10-01 10:51:50|45694.7|45674.7|45696.2|45676.2|45696.2|45676.2|45692.7|45672.7|3
1727779930000|2024-10-01 10:52:10|45698.7|45678.7|45702.7|45682.7|45704.3|45684.3|45698.7|45678.7|2
1727779940000|2024-10-01 10:52:20|45697.7|45677.7|45692.7|45672.7|45697.7|45677.7|45691.2|45671.2|6
1727779960000|2024-10-01 10:52:40|45693.7|45673.7|45697.7|45677.7|45699.3|45679.3|45693.7|45673.7|1
1727779970000|2024-10-01 10:52:50|45699.7|45679.7|45702.7|45682.7|45702.7|45682.7|45699.7|45679.7|3
1727779980000|2024-10-01 10:53:00|45699.7|45679.7|45704.7|45684.7|45704.7|45684.7|45699.7|45679.7|0
1727779990000|2024-10-01 10:53:10|45703.7|45683.7|45706.2|45686.2|45706.2|45686.2|45702.7|45682.7|1
1727780000000|2024-10-01 10:53:20|45709.3|45689.3|45712.7|45692.7|45712.7|45692.7|45709.3|45689.3|0
1727780010000|2024-10-01 10:53:30|45714.3|45694.3|45714.3|45694.3|45714.3|45694.3|45714.3|45694.3|0
1727780020000|2024-10-01 10:53:40|45712.7|45692.7|45706.2|45686.2|45712.7|45692.7|45706.2|45686.2|2
1727780030000|2024-10-01 10:53:50|45707.7|45687.7|45707.7|45687.7|45707.7|45687.7|45703.7|45683.7|2
1727780040000|2024-10-01 10:54:00|45706.2|45686.2|45704.7|45684.7|45707.7|45687.7|45703.7|45683.7|3
1727780050000|2024-10-01 10:54:10|45702.7|45682.7|45698.7|45678.7|45703.7|45683.7|45698.7|45678.7|3
1727780060000|2024-10-01 10:54:20|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|2
1727780070000|2024-10-01 10:54:30|45695.2|45675.2|45695.2|45675.2|45696.2|45676.2|45695.2|45675.2|1
1727780080000|2024-10-01 10:54:40|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45693.7|45673.7|2
1727780090000|2024-10-01 10:54:50|45692.7|45672.7|45694.3|45674.3|45694.3|45674.3|45692.7|45672.7|0
1727780100000|2024-10-01 10:55:00|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45694.3|45674.3|0
1727780110000|2024-10-01 10:55:10|45694.3|45674.3|45694.7|45674.7|45696.2|45676.2|45691.2|45671.2|10
1727780120000|2024-10-01 10:55:20|45692.7|45672.7|45691.2|45671.2|45694.7|45674.7|45691.2|45671.2|1
1727780130000|2024-10-01 10:55:30|45692.7|45672.7|45696.2|45676.2|45696.2|45676.2|45692.7|45672.7|3
1727780140000|2024-10-01 10:55:40|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|1
1727780150000|2024-10-01 10:55:50|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|0
1727780160000|2024-10-01 10:56:00|45692.7|45672.7|45696.2|45676.2|45696.2|45676.2|45692.7|45672.7|6
1727780170000|2024-10-01 10:56:10|45697.7|45677.7|45702.7|45682.7|45704.3|45684.3|45696.2|45676.2|2
1727780180000|2024-10-01 10:56:20|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|1
1727780190000|2024-10-01 10:56:30|45703.7|45683.7|45706.2|45686.2|45706.2|45686.2|45703.7|45683.7|2
1727780200000|2024-10-01 10:56:40|45709.7|45689.7|45704.3|45684.3|45709.7|45689.7|45704.3|45684.3|6
1727780210000|2024-10-01 10:56:50|45702.7|45682.7|45707.7|45687.7|45707.7|45687.7|45702.7|45682.7|2
1727780220000|2024-10-01 10:57:00|45706.2|45686.2|45715.2|45695.2|45715.2|45695.2|45706.2|45686.2|4
1727780230000|2024-10-01 10:57:10|45716.2|45696.2|45719.7|45699.7|45721.2|45701.2|45716.2|45696.2|10
1727780240000|2024-10-01 10:57:20|45718.1|45698.1|45719.7|45699.7|45719.7|45699.7|45718.1|45698.1|1
1727780250000|2024-10-01 10:57:30|45718.1|45698.1|45719.7|45699.7|45719.7|45699.7|45718.1|45698.1|2
1727780260000|2024-10-01 10:57:40|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|0
1727780270000|2024-10-01 10:57:50|45722.7|45702.7|45732.7|45712.7|45732.7|45712.7|45722.7|45702.7|8
1727780280000|2024-10-01 10:58:00|||||||||3
1727780290000|2024-10-01 10:58:10|||||||||1
1727780320000|2024-10-01 10:58:40|45727.7|45707.7|45716.2|45696.2|45727.7|45707.7|45716.2|45696.2|15
1727780330000|2024-10-01 10:58:50|||||||||3
1727780340000|2024-10-01 10:59:00|45717.7|45697.7|45717.7|45697.7|45717.7|45697.7|45717.7|45697.7|14
1727780350000|2024-10-01 10:59:10|45716.2|45696.2|45717.7|45697.7|45717.7|45697.7|45716.2|45696.2|1
1727780360000|2024-10-01 10:59:20|45718.7|45698.7|45723.7|45703.7|45723.7|45703.7|45718.7|45698.7|0
1727780370000|2024-10-01 10:59:30|45726.8|45706.8|45726.8|45706.8|45726.8|45706.8|45726.8|45706.8|1
1727780380000|2024-10-01 10:59:40|45727.8|45707.8|45728.7|45708.7|45728.7|45708.7|45727.8|45707.8|0
1727780390000|2024-10-01 10:59:50|45727.8|45707.8|45732.8|45712.8|45733.7|45713.7|45727.8|45707.8|2
1727780400000|2024-10-01 11:00:00|45733.7|45713.7|45752.8|45732.8|45757.8|45737.8|45733.7|45713.7|27
1727780410000|2024-10-01 11:00:10|45754.3|45734.3|45752.8|45732.8|45754.3|45734.3|45751.2|45731.2|4
1727780430000|2024-10-01 11:00:30|45755.3|45735.3|45751.2|45731.2|45757.8|45737.8|45751.2|45731.2|7
1727780440000|2024-10-01 11:00:40|45746.2|45726.2|45741.2|45721.2|45746.2|45726.2|45741.2|45721.2|24
1727780450000|2024-10-01 11:00:50|45738.1|45718.1|45736.2|45716.2|45738.1|45718.1|45736.2|45716.2|1
1727780460000|2024-10-01 11:01:00|45734.7|45714.7|45730.3|45710.3|45734.7|45714.7|45730.3|45710.3|3
1727780470000|2024-10-01 11:01:10|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|2
1727780480000|2024-10-01 11:01:20|45733.3|45713.3|45731.8|45711.8|45733.3|45713.3|45731.8|45711.8|0
1727780490000|2024-10-01 11:01:30|45733.3|45713.3|45737.8|45717.8|45737.8|45717.8|45733.3|45713.3|0
1727780500000|2024-10-01 11:01:40|||||||||1
1727780510000|2024-10-01 11:01:50|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|0
1727780520000|2024-10-01 11:02:00|45739.7|45719.7|45732.8|45712.8|45739.7|45719.7|45732.8|45712.8|3
1727780530000|2024-10-01 11:02:10|45733.7|45713.7|45729.3|45709.3|45733.7|45713.7|45729.3|45709.3|11
1727780540000|2024-10-01 11:02:20|45727.8|45707.8|45731.2|45711.2|45732.2|45712.2|45727.8|45707.8|3
1727780550000|2024-10-01 11:02:30|45733.7|45713.7|45737.8|45717.8|45737.8|45717.8|45733.7|45713.7|5
1727780560000|2024-10-01 11:02:40|||||||||8
1727780570000|2024-10-01 11:02:50|45733.7|45713.7|45731.2|45711.2|45733.7|45713.7|45731.2|45711.2|5
1727780580000|2024-10-01 11:03:00|45728.7|45708.7|45727.8|45707.8|45730.8|45710.8|45726.2|45706.2|2
1727780590000|2024-10-01 11:03:10|45726.8|45706.8|45728.7|45708.7|45731.8|45711.8|45726.8|45706.8|0
1727780600000|2024-10-01 11:03:20|45730.3|45710.3|45735.3|45715.3|45735.3|45715.3|45730.3|45710.3|3
1727780610000|2024-10-01 11:03:30|45733.7|45713.7|45733.7|45713.7|45733.7|45713.7|45733.7|45713.7|1
1727780620000|2024-10-01 11:03:40|45732.8|45712.8|45732.8|45712.8|45732.8|45712.8|45730.3|45710.3|0
1727780630000|2024-10-01 11:03:50|45731.2|45711.2|45737.8|45717.8|45737.8|45717.8|45730.3|45710.3|4
1727780640000|2024-10-01 11:04:00|45736.8|45716.8|45742.8|45722.8|45742.8|45722.8|45735.3|45715.3|3
1727780650000|2024-10-01 11:04:10|45744.3|45724.3|45747.8|45727.8|45747.8|45727.8|45744.3|45724.3|0
1727780660000|2024-10-01 11:04:20|45750.3|45730.3|45757.8|45737.8|45762.8|45742.8|45750.3|45730.3|6
1727780670000|2024-10-01 11:04:30|45760.3|45740.3|45762.8|45742.8|45762.8|45742.8|45757.8|45737.8|1
1727780680000|2024-10-01 11:04:40|45761.8|45741.8|45759.3|45739.3|45761.8|45741.8|45759.3|45739.3|2
1727780690000|2024-10-01 11:04:50|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|0
1727780700000|2024-10-01 11:05:00|45756.8|45736.8|45755.3|45735.3|45756.8|45736.8|45753.7|45733.7|6
1727780710000|2024-10-01 11:05:10|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|2
1727780720000|2024-10-01 11:05:20|45760.3|45740.3|45762.8|45742.8|45762.8|45742.8|45757.8|45737.8|9
1727780730000|2024-10-01 11:05:30|45769.3|45749.3|45775.3|45755.3|45775.3|45755.3|45769.3|45749.3|11
1727780740000|2024-10-01 11:05:40|45776.2|45756.2|45778.7|45758.7|45778.7|45758.7|45776.2|45756.2|2
1727780760000|2024-10-01 11:06:00|45777.8|45757.8|45777.8|45757.8|45780.3|45760.3|45777.8|45757.8|1
1727780770000|2024-10-01 11:06:10|45781.8|45761.8|45782.8|45762.8|45782.8|45762.8|45781.8|45761.8|1
1727780780000|2024-10-01 11:06:20|45780.3|45760.3|45780.3|45760.3|45781.8|45761.8|45780.3|45760.3|2
1727780790000|2024-10-01 11:06:30|45778.7|45758.7|45774.3|45754.3|45778.7|45758.7|45774.3|45754.3|3
1727780800000|2024-10-01 11:06:40|45775.3|45755.3|45773.7|45753.7|45775.3|45755.3|45773.7|45753.7|0
1727780810000|2024-10-01 11:06:50|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|45771.8|45751.8|0
1727780820000|2024-10-01 11:07:00|45777.8|45757.8|45791.2|45771.2|45791.2|45771.2|45777.8|45757.8|4
1727780830000|2024-10-01 11:07:10|45793.7|45773.7|45790.3|45770.3|45793.7|45773.7|45790.3|45770.3|4
1727780840000|2024-10-01 11:07:20|45789.3|45769.3|45783.7|45763.7|45789.3|45769.3|45783.7|45763.7|1
1727780850000|2024-10-01 11:07:30|45782.8|45762.8|45781.2|45761.2|45782.8|45762.8|45781.2|45761.2|2
1727780860000|2024-10-01 11:07:40|45783.7|45763.7|45785.3|45765.3|45785.3|45765.3|45783.7|45763.7|2
1727780870000|2024-10-01 11:07:50|45784.7|45764.7|45794.7|45774.7|45794.7|45774.7|45783.7|45763.7|8
1727780880000|2024-10-01 11:08:00|45792.8|45772.8|45792.8|45772.8|45794.7|45774.7|45791.2|45771.2|16
1727780890000|2024-10-01 11:08:10|45791.2|45771.2|45792.2|45772.2|45792.2|45772.2|45788.7|45768.7|4
1727780900000|2024-10-01 11:08:20|45791.2|45771.2|45789.7|45769.7|45791.2|45771.2|45788.7|45768.7|1
1727780910000|2024-10-01 11:08:30|45788.7|45768.7|45789.7|45769.7|45789.7|45769.7|45788.7|45768.7|6
1727780920000|2024-10-01 11:08:40|||||||||5
1727780930000|2024-10-01 11:08:50|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|1
1727780940000|2024-10-01 11:09:00|45793.2|45773.2|45792.2|45772.2|45793.2|45773.2|45792.2|45772.2|2
1727780950000|2024-10-01 11:09:10|45793.2|45773.2|45801.2|45781.2|45801.2|45781.2|45793.2|45773.2|5
1727780960000|2024-10-01 11:09:20|45802.2|45782.2|45794.7|45774.7|45802.2|45782.2|45794.7|45774.7|6
1727780970000|2024-10-01 11:09:30|45791.6|45771.6|45794.7|45774.7|45794.7|45774.7|45790.7|45770.7|4
1727780980000|2024-10-01 11:09:40|||||||||1
1727780990000|2024-10-01 11:09:50|45790.7|45770.7|45795.7|45775.7|45795.7|45775.7|45790.7|45770.7|2
1727781000000|2024-10-01 11:10:00|45797.2|45777.2|45793.7|45773.7|45797.2|45777.2|45793.7|45773.7|2
1727781010000|2024-10-01 11:10:10|45789.7|45769.7|45789.7|45769.7|45792.2|45772.2|45789.7|45769.7|3
1727781020000|2024-10-01 11:10:20|45790.7|45770.7|45787.2|45767.2|45792.2|45772.2|45787.2|45767.2|2
1727781030000|2024-10-01 11:10:30|45789.7|45769.7|45793.2|45773.2|45794.7|45774.7|45789.7|45769.7|4
1727781040000|2024-10-01 11:10:40|45794.7|45774.7|45794.7|45774.7|45795.7|45775.7|45794.7|45774.7|1
1727781050000|2024-10-01 11:10:50|45795.7|45775.7|45793.2|45773.2|45795.7|45775.7|45793.2|45773.2|6
1727781060000|2024-10-01 11:11:00|45792.2|45772.2|45793.2|45773.2|45793.2|45773.2|45792.2|45772.2|2
1727781070000|2024-10-01 11:11:10|45791.2|45771.2|45791.6|45771.6|45793.2|45773.2|45791.2|45771.2|2
1727781080000|2024-10-01 11:11:20|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|45793.2|45773.2|0
1727781090000|2024-10-01 11:11:30|45791.6|45771.6|45795.7|45775.7|45795.7|45775.7|45790.7|45770.7|10
1727781100000|2024-10-01 11:11:40|45791.6|45771.6|45795.7|45775.7|45795.7|45775.7|45791.6|45771.6|1
1727781110000|2024-10-01 11:11:50|45796.6|45776.6|45794.7|45774.7|45796.6|45776.6|45794.7|45774.7|0
1727781120000|2024-10-01 11:12:00|45793.2|45773.2|45794.7|45774.7|45794.7|45774.7|45793.2|45773.2|0
1727781130000|2024-10-01 11:12:10|45795.7|45775.7|45793.2|45773.2|45796.6|45776.6|45793.2|45773.2|0
1727781140000|2024-10-01 11:12:20|45792.2|45772.2|45793.2|45773.2|45794.1|45774.1|45792.2|45772.2|0
1727781150000|2024-10-01 11:12:30|45792.2|45772.2|45790.7|45770.7|45792.2|45772.2|45790.7|45770.7|0
1727781160000|2024-10-01 11:12:40|45789.1|45769.1|45809.1|45789.1|45809.1|45789.1|45789.1|45769.1|16
1727781170000|2024-10-01 11:12:50|45811.6|45791.6|45804.1|45784.1|45811.6|45791.6|45804.1|45784.1|3
1727781180000|2024-10-01 11:13:00|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|4
1727781190000|2024-10-01 11:13:10|45805.1|45785.1|45807.6|45787.6|45807.6|45787.6|45805.1|45785.1|2
1727781200000|2024-10-01 11:13:20|45808.6|45788.6|45801.1|45781.1|45808.6|45788.6|45801.1|45781.1|4
1727781210000|2024-10-01 11:13:30|45802.6|45782.6|45797.6|45777.6|45802.6|45782.6|45797.6|45777.6|1
1727781220000|2024-10-01 11:13:40|45795.1|45775.1|45787.6|45767.6|45795.1|45775.1|45787.6|45767.6|4
1727781230000|2024-10-01 11:13:50|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|0
1727781240000|2024-10-01 11:14:00|45785.1|45765.1|45796.6|45776.6|45796.6|45776.6|45785.1|45765.1|4
1727781250000|2024-10-01 11:14:10|45795.1|45775.1|45793.2|45773.2|45795.1|45775.1|45793.2|45773.2|0
1727781260000|2024-10-01 11:14:20|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|1
1727781270000|2024-10-01 11:14:30|45786.6|45766.6|45784.1|45764.1|45786.6|45766.6|45784.1|45764.1|0
1727781280000|2024-10-01 11:14:40|45786.6|45766.6|45786.6|45766.6|45786.6|45766.6|45786.6|45766.6|0
1727781290000|2024-10-01 11:14:50|45785.1|45765.1|45784.1|45764.1|45785.1|45765.1|45784.1|45764.1|0
1727781300000|2024-10-01 11:15:00|45785.1|45765.1|45786.6|45766.6|45786.6|45766.6|45785.1|45765.1|0
1727781310000|2024-10-01 11:15:10|45787.6|45767.6|45787.6|45767.6|45790.7|45770.7|45786.6|45766.6|2
1727781320000|2024-10-01 11:15:20|45786.6|45766.6|45787.6|45767.6|45791.6|45771.6|45786.6|45766.6|0
1727781330000|2024-10-01 11:15:30|45790.7|45770.7|45796.6|45776.6|45796.6|45776.6|45790.7|45770.7|1
1727781340000|2024-10-01 11:15:40|45797.6|45777.6|45801.6|45781.6|45801.6|45781.6|45797.6|45777.6|2
1727781350000|2024-10-01 11:15:50|45802.6|45782.6|45802.6|45782.6|45802.6|45782.6|45802.6|45782.6|5
1727781360000|2024-10-01 11:16:00|45797.6|45777.6|45801.6|45781.6|45801.6|45781.6|45792.6|45772.6|5
1727781370000|2024-10-01 11:16:10|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|1
1727781380000|2024-10-01 11:16:20|45798.6|45778.6|45777.6|45757.6|45798.6|45778.6|45776.6|45756.6|8
1727781390000|2024-10-01 11:16:30|45776.6|45756.6|45772.6|45752.6|45776.6|45756.6|45770.1|45750.1|4
1727781400000|2024-10-01 11:16:40|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|45771.6|45751.6|0
1727781410000|2024-10-01 11:16:50|45772.6|45752.6|45771.6|45751.6|45774.1|45754.1|45771.6|45751.6|2
1727781420000|2024-10-01 11:17:00|45770.1|45750.1|45769.1|45749.1|45774.1|45754.1|45769.1|45749.1|6
1727781430000|2024-10-01 11:17:10|45765.1|45745.1|45771.6|45751.6|45771.6|45751.6|45765.1|45745.1|4
1727781440000|2024-10-01 11:17:20|45770.1|45750.1|45769.1|45749.1|45770.1|45750.1|45767.6|45747.6|0
1727781450000|2024-10-01 11:17:30|45766.6|45746.6|45751.6|45731.6|45766.6|45746.6|45751.6|45731.6|6
1727781460000|2024-10-01 11:17:40|45752.6|45732.6|45751.1|45731.1|45754.1|45734.1|45751.1|45731.1|0
1727781470000|2024-10-01 11:17:50|45748.6|45728.6|45751.6|45731.6|45751.6|45731.6|45746.6|45726.6|3
1727781480000|2024-10-01 11:18:00|45752.6|45732.6|45756.6|45736.6|45760.7|45740.7|45752.6|45732.6|3
1727781490000|2024-10-01 11:18:10|45757.6|45737.6|45757.6|45737.6|45761.6|45741.6|45756.6|45736.6|0
1727781500000|2024-10-01 11:18:20|45760.1|45740.1|45758.6|45738.6|45760.1|45740.1|45756.6|45736.6|1
1727781510000|2024-10-01 11:18:30|45760.1|45740.1|45763.2|45743.2|45763.2|45743.2|45760.1|45740.1|0
1727781520000|2024-10-01 11:18:40|45761.6|45741.6|45762.6|45742.6|45763.2|45743.2|45761.6|45741.6|5
1727781530000|2024-10-01 11:18:50|45763.6|45743.6|45766.6|45746.6|45766.6|45746.6|45763.6|45743.6|0
1727781540000|2024-10-01 11:19:00|45763.6|45743.6|45762.6|45742.6|45763.6|45743.6|45762.6|45742.6|1
1727781550000|2024-10-01 11:19:10|45760.1|45740.1|45751.6|45731.6|45760.1|45740.1|45751.6|45731.6|3
1727781560000|2024-10-01 11:19:20|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|1
1727781570000|2024-10-01 11:19:30|45751.6|45731.6|45751.6|45731.6|45751.6|45731.6|45751.6|45731.6|1
1727781580000|2024-10-01 11:19:40|45753.6|45733.6|45756.6|45736.6|45756.6|45736.6|45753.6|45733.6|1
1727781590000|2024-10-01 11:19:50|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|45759.1|45739.1|1
1727781600000|2024-10-01 11:20:00|45761.6|45741.6|45754.5|45734.5|45765.7|45745.7|45754.5|45734.5|3
1727781610000|2024-10-01 11:20:10|45753.6|45733.6|45750.1|45730.1|45753.6|45733.6|45750.1|45730.1|2
1727781620000|2024-10-01 11:20:20|45748.6|45728.6|45746.6|45726.6|45748.6|45728.6|45746.6|45726.6|0
1727781630000|2024-10-01 11:20:30|45747.6|45727.6|45748.6|45728.6|45750.1|45730.1|45747.6|45727.6|1
1727781640000|2024-10-01 11:20:40|45746.6|45726.6|45750.1|45730.1|45750.1|45730.1|45746.6|45726.6|1
1727781650000|2024-10-01 11:20:50|45748.6|45728.6|45750.1|45730.1|45750.1|45730.1|45748.6|45728.6|0
1727781660000|2024-10-01 11:21:00|45748.6|45728.6|45742.6|45722.6|45750.1|45730.1|45742.6|45722.6|6
1727781670000|2024-10-01 11:21:10|45738|45718|45729.1|45709.1|45738|45718|45729.1|45709.1|3
1727781680000|2024-10-01 11:21:20|45727.6|45707.6|45721.6|45701.6|45727.6|45707.6|45721.6|45701.6|5
1727781690000|2024-10-01 11:21:30|||||||||4
1727781700000|2024-10-01 11:21:40|45724.1|45704.1|45727.6|45707.6|45727.6|45707.6|45722.6|45702.6|8
1727781710000|2024-10-01 11:21:50|45725.1|45705.1|45725.1|45705.1|45725.1|45705.1|45723.6|45703.6|2
1727781720000|2024-10-01 11:22:00|45726.1|45706.1|45722.6|45702.6|45727.6|45707.6|45722.6|45702.6|2
1727781730000|2024-10-01 11:22:10|45723.6|45703.6|45723.6|45703.6|45723.6|45703.6|45723.6|45703.6|0
1727781740000|2024-10-01 11:22:20|45720.1|45700.1|45710.1|45690.1|45720.1|45700.1|45710.1|45690.1|2
1727781750000|2024-10-01 11:22:30|45705.5|45685.5|45705.1|45685.1|45705.5|45685.5|45702|45682|6
1727781760000|2024-10-01 11:22:40|45706.6|45686.6|45710.1|45690.1|45710.1|45690.1|45706.6|45686.6|2
1727781770000|2024-10-01 11:22:50|45712.6|45692.6|45717.6|45697.6|45717.6|45697.6|45712.6|45692.6|0
1727781780000|2024-10-01 11:23:00|45715.1|45695.1|45714.1|45694.1|45715.1|45695.1|45711.6|45691.6|6
1727781790000|2024-10-01 11:23:10|45716.6|45696.6|45712.6|45692.6|45716.6|45696.6|45712.6|45692.6|4
1727781800000|2024-10-01 11:23:20|45714.1|45694.1|45717.6|45697.6|45717.6|45697.6|45714.1|45694.1|1
1727781810000|2024-10-01 11:23:30|45716.6|45696.6|45716.1|45696.1|45716.6|45696.6|45715.1|45695.1|1
1727781820000|2024-10-01 11:23:40|45717.6|45697.6|45715.1|45695.1|45717.6|45697.6|45715.1|45695.1|1
1727781840000|2024-10-01 11:24:00|45712.6|45692.6|45712.6|45692.6|45714.2|45694.2|45712.6|45692.6|0
1727781850000|2024-10-01 11:24:10|45714.2|45694.2|45714.2|45694.2|45714.2|45694.2|45714.2|45694.2|3
1727781870000|2024-10-01 11:24:30|45712.6|45692.6|45712|45692|45714.5|45694.5|45712|45692|5
1727781880000|2024-10-01 11:24:40|45708.6|45688.6|45706.1|45686.1|45712|45692|45706.1|45686.1|7
1727781890000|2024-10-01 11:24:50|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|10
1727781900000|2024-10-01 11:25:00|45707.6|45687.6|45707.6|45687.6|45707.6|45687.6|45707.6|45687.6|3
1727781910000|2024-10-01 11:25:10|45706.1|45686.1|45703.6|45683.6|45706.1|45686.1|45699.5|45679.5|11
1727781920000|2024-10-01 11:25:20|45705.1|45685.1|45701.1|45681.1|45706.1|45686.1|45701.1|45681.1|4
1727781930000|2024-10-01 11:25:30|45703.6|45683.6|45697.6|45677.6|45703.6|45683.6|45694.5|45674.5|4
1727781940000|2024-10-01 11:25:40|45701.7|45681.7|45679.5|45659.5|45701.7|45681.7|45679.5|45659.5|14
1727781950000|2024-10-01 11:25:50|45678|45658|45678|45658|45678|45658|45675.5|45655.5|3
1727781960000|2024-10-01 11:26:00|45675.5|45655.5|45683|45663|45683.6|45663.6|45675.5|45655.5|7
1727781970000|2024-10-01 11:26:10|45686.1|45666.1|45685.5|45665.5|45687|45667|45684.5|45664.5|3
1727781980000|2024-10-01 11:26:20|45686.5|45666.5|45689.9|45669.9|45689.9|45669.9|45686.5|45666.5|8
1727781990000|2024-10-01 11:26:30|45690.9|45670.9|45691.5|45671.5|45692.4|45672.4|45689.9|45669.9|0
1727782000000|2024-10-01 11:26:40|45693|45673|45691.5|45671.5|45695.5|45675.5|45691.5|45671.5|13
1727782010000|2024-10-01 11:26:50|45690.5|45670.5|45688|45668|45690.5|45670.5|45688|45668|3
1727782020000|2024-10-01 11:27:00|45687.1|45667.1|45688|45668|45688|45668|45687.1|45667.1|0
1727782030000|2024-10-01 11:27:10|45687.1|45667.1|45688|45668|45688|45668|45687.1|45667.1|0
1727782040000|2024-10-01 11:27:20|45687.1|45667.1|45688|45668|45689|45669|45686.5|45666.5|2
1727782050000|2024-10-01 11:27:30|45690.5|45670.5|45691.5|45671.5|45693|45673|45688|45668|16
1727782060000|2024-10-01 11:27:40|45693|45673|45689|45669|45693|45673|45689|45669|4
1727782070000|2024-10-01 11:27:50|45686.5|45666.5|45686.5|45666.5|45686.5|45666.5|45686.5|45666.5|1
1727782080000|2024-10-01 11:28:00|45685.5|45665.5|45683|45663|45685.5|45665.5|45683|45663|4
1727782090000|2024-10-01 11:28:10|45684|45664|45683|45663|45684|45664|45683|45663|2
1727782100000|2024-10-01 11:28:20|45679.9|45659.9|45671.5|45651.5|45679.9|45659.9|45671.5|45651.5|9
1727782110000|2024-10-01 11:28:30|45673|45653|45669.6|45649.6|45673|45653|45669.6|45649.6|1
1727782120000|2024-10-01 11:28:40|45670.5|45650.5|45673|45653|45673|45653|45670.5|45650.5|0
1727782130000|2024-10-01 11:28:50|45674|45654|45673|45653|45674|45654|45673|45653|2
1727782140000|2024-10-01 11:29:00|45670.5|45650.5|45663|45643|45670.5|45650.5|45663|45643|10
1727782150000|2024-10-01 11:29:10|45662.1|45642.1|45663|45643|45663|45643|45662.1|45642.1|0
1727782160000|2024-10-01 11:29:20|45661.5|45641.5|45649|45629|45661.5|45641.5|45649|45629|11
1727782170000|2024-10-01 11:29:30|45646.5|45626.5|45650.5|45630.5|45650.5|45630.5|45646.5|45626.5|0
1727782180000|2024-10-01 11:29:40|45654.6|45634.6|45655.5|45635.5|45655.5|45635.5|45654.6|45634.6|1
1727782190000|2024-10-01 11:29:50|45656.5|45636.5|45655.5|45635.5|45656.5|45636.5|45651.5|45631.5|9
1727782200000|2024-10-01 11:30:00|45657.1|45637.1|45668.6|45648.6|45668.6|45648.6|45657.1|45637.1|6
1727782210000|2024-10-01 11:30:10|45669.6|45649.6|45675.5|45655.5|45675.5|45655.5|45669.6|45649.6|3
1727782220000|2024-10-01 11:30:20|45679.6|45659.6|45689.6|45669.6|45689.6|45669.6|45679.6|45659.6|6
1727782230000|2024-10-01 11:30:30|45688|45668|45691.5|45671.5|45693|45673|45688|45668|2
1727782240000|2024-10-01 11:30:40|45690.5|45670.5|45683|45663|45690.5|45670.5|45683|45663|5
1727782250000|2024-10-01 11:30:50|45684.6|45664.6|45684.6|45664.6|45685.5|45665.5|45682.1|45662.1|7
1727782260000|2024-10-01 11:31:00|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|0
1727782270000|2024-10-01 11:31:10|45683|45663|45679.6|45659.6|45683|45663|45679.6|45659.6|5
1727782280000|2024-10-01 11:31:20|45678|45658|45673|45653|45680.5|45660.5|45673|45653|6
1727782290000|2024-10-01 11:31:30|45670.5|45650.5|45665.5|45645.5|45670.5|45650.5|45665.5|45645.5|3
1727782300000|2024-10-01 11:31:40|45668|45648|45671.5|45651.5|45671.5|45651.5|45668|45648|7
1727782310000|2024-10-01 11:31:50|||||||||6
1727782320000|2024-10-01 11:32:00|45665.5|45645.5|45664.6|45644.6|45665.5|45645.5|45663|45643|3
1727782330000|2024-10-01 11:32:10|45663|45643|45657.1|45637.1|45664.6|45644.6|45657.1|45637.1|5
1727782340000|2024-10-01 11:32:20|45655.5|45635.5|45644.6|45624.6|45657.1|45637.1|45644.6|45624.6|4
1727782350000|2024-10-01 11:32:30|45645.5|45625.5|45643|45623|45645.5|45625.5|45643|45623|5
1727782360000|2024-10-01 11:32:40|45641.5|45621.5|45644.6|45624.6|45644.6|45624.6|45639.6|45619.6|9
1727782370000|2024-10-01 11:32:50|45643|45623|45639.6|45619.6|45644.6|45624.6|45639.6|45619.6|3
1727782380000|2024-10-01 11:33:00|45638.6|45618.6|45633|45613|45639.6|45619.6|45633|45613|6
1727782390000|2024-10-01 11:33:10|45634.6|45614.6|45623|45603|45634.6|45614.6|45623|45603|3
1727782400000|2024-10-01 11:33:20|45620.5|45600.5|45622.1|45602.1|45623|45603|45620.5|45600.5|6
1727782420000|2024-10-01 11:33:40|45619.6|45599.6|45615|45595|45619.6|45599.6|45615|45595|11
1727782430000|2024-10-01 11:33:50|45613|45593|45614.6|45594.6|45614.6|45594.6|45612.1|45592.1|5
1727782440000|2024-10-01 11:34:00|45613|45593|45605.5|45585.5|45614.6|45594.6|45605.5|45585.5|8
1727782450000|2024-10-01 11:34:10|45604.6|45584.6|45609.6|45589.6|45612.1|45592.1|45603|45583|3
1727782460000|2024-10-01 11:34:20|45611.1|45591.1|45614.6|45594.6|45614.6|45594.6|45611.1|45591.1|2
1727782470000|2024-10-01 11:34:30|45613|45593|45619.6|45599.6|45619.6|45599.6|45613|45593|5
1727782480000|2024-10-01 11:34:40|45618|45598|45618|45598|45618|45598|45614.6|45594.6|9
1727782490000|2024-10-01 11:34:50|45619.6|45599.6|45617.1|45597.1|45620.5|45600.5|45617.1|45597.1|4
1727782500000|2024-10-01 11:35:00|45618|45598|45629|45609|45629|45609|45618|45598|5
1727782510000|2024-10-01 11:35:10|45630.5|45610.5|45639|45619|45639|45619|45630.5|45610.5|3
1727782520000|2024-10-01 11:35:20|45643|45623|45643|45623|45647.1|45627.1|45643|45623|6
1727782530000|2024-10-01 11:35:30|45644.6|45624.6|45640.5|45620.5|45644.6|45624.6|45640.5|45620.5|12
1727782540000|2024-10-01 11:35:40|45642.1|45622.1|45647.1|45627.1|45647.1|45627.1|45639.6|45619.6|5
1727782550000|2024-10-01 11:35:50|45644.6|45624.6|45632.1|45612.1|45644.6|45624.6|45632.1|45612.1|13
1727782560000|2024-10-01 11:36:00|45637.1|45617.1|45634.6|45614.6|45637.1|45617.1|45634.6|45614.6|6
1727782570000|2024-10-01 11:36:10|45632.1|45612.1|45637.1|45617.1|45637.1|45617.1|45632.1|45612.1|21
1727782580000|2024-10-01 11:36:20|45634.6|45614.6|45632.1|45612.1|45637.1|45617.1|45632.1|45612.1|3
1727782590000|2024-10-01 11:36:30|45630.5|45610.5|45624.6|45604.6|45630.5|45610.5|45624.6|45604.6|6
1727782600000|2024-10-01 11:36:40|45627.1|45607.1|45629.6|45609.6|45629.6|45609.6|45627.1|45607.1|1
1727782610000|2024-10-01 11:36:50|45630.5|45610.5|45629.6|45609.6|45630.5|45610.5|45628|45608|0
1727782620000|2024-10-01 11:37:00|45627.1|45607.1|45638|45618|45638|45618|45627.1|45607.1|10
1727782630000|2024-10-01 11:37:10|45639|45619|45637.1|45617.1|45640.5|45620.5|45637.1|45617.1|6
1727782640000|2024-10-01 11:37:20|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45634|45614|5
1727782650000|2024-10-01 11:37:30|45638|45618|45643|45623|45644.6|45624.6|45638|45618|16
1727782660000|2024-10-01 11:37:40|45644.6|45624.6|45643|45623|45644.6|45624.6|45643|45623|14
1727782680000|2024-10-01 11:38:00|45645.5|45625.5|45648|45628|45648|45628|45645.5|45625.5|3
1727782690000|2024-10-01 11:38:10|45649.6|45629.6|45649.6|45629.6|45653|45633|45649.6|45629.6|5
1727782700000|2024-10-01 11:38:20|45650.5|45630.5|45654.6|45634.6|45654.6|45634.6|45650.5|45630.5|0
1727782710000|2024-10-01 11:38:30|45660.5|45640.5|45674.6|45654.6|45677.6|45657.6|45660.5|45640.5|61
1727782720000|2024-10-01 11:38:40|45676.1|45656.1|45672.6|45652.6|45677.6|45657.6|45672.6|45652.6|2
1727782730000|2024-10-01 11:38:50|45673.6|45653.6|45662.6|45642.6|45673.6|45653.6|45662.6|45642.6|3
1727782740000|2024-10-01 11:39:00|45663.6|45643.6|45663.6|45643.6|45665.1|45645.1|45662.1|45642.1|3
1727782750000|2024-10-01 11:39:10|45661.1|45641.1|45661.1|45641.1|45664.6|45644.6|45661.1|45641.1|13
1727782760000|2024-10-01 11:39:20|45662.6|45642.6|45662.1|45642.1|45663.6|45643.6|45661.1|45641.1|3
1727782770000|2024-10-01 11:39:30|45661.1|45641.1|45664.6|45644.6|45666.1|45646.1|45661.1|45641.1|4
1727782780000|2024-10-01 11:39:40|45663.6|45643.6|45664.6|45644.6|45664.6|45644.6|45663.6|45643.6|1
1727782790000|2024-10-01 11:39:50|45666.1|45646.1|45666.1|45646.1|45666.1|45646.1|45666.1|45646.1|1
1727782800000|2024-10-01 11:40:00|45667.1|45647.1|45672.6|45652.6|45672.6|45652.6|45667.1|45647.1|2
1727782810000|2024-10-01 11:40:10|45673.6|45653.6|45678.6|45658.6|45681.7|45661.7|45673.6|45653.6|4
1727782820000|2024-10-01 11:40:20|45681.1|45661.1|45673.6|45653.6|45681.1|45661.1|45673.6|45653.6|2
1727782830000|2024-10-01 11:40:30|45672.6|45652.6|45686.1|45666.1|45686.1|45666.1|45672.6|45652.6|5
1727782840000|2024-10-01 11:40:40|45687.6|45667.6|45682.6|45662.6|45687.6|45667.6|45682.6|45662.6|3
1727782850000|2024-10-01 11:40:50|||||||||2
1727782860000|2024-10-01 11:41:00|45685.1|45665.1|45677.6|45657.6|45686.1|45666.1|45677.6|45657.6|5
1727782870000|2024-10-01 11:41:10|45678.6|45658.6|45677.6|45657.6|45678.6|45658.6|45677.6|45657.6|4
1727782880000|2024-10-01 11:41:20|45681.1|45661.1|45677.6|45657.6|45681.1|45661.1|45677.6|45657.6|0
1727782890000|2024-10-01 11:41:30|45676.1|45656.1|45683.6|45663.6|45683.6|45663.6|45676.1|45656.1|22
1727782900000|2024-10-01 11:41:40|45682.6|45662.6|45691.7|45671.7|45691.7|45671.7|45682.6|45662.6|4
1727782910000|2024-10-01 11:41:50|45693.2|45673.2|45698.6|45678.6|45699.2|45679.2|45693.2|45673.2|5
1727782920000|2024-10-01 11:42:00|45699.6|45679.6|45708.6|45688.6|45708.6|45688.6|45697.1|45677.1|12
1727782930000|2024-10-01 11:42:10|45710.1|45690.1|45708.6|45688.6|45713.6|45693.6|45708.6|45688.6|8
1727782940000|2024-10-01 11:42:20|45707.6|45687.6|45706.1|45686.1|45707.6|45687.6|45697.6|45677.6|10
1727782950000|2024-10-01 11:42:30|45705.1|45685.1|45706.1|45686.1|45706.1|45686.1|45703.6|45683.6|2
1727782960000|2024-10-01 11:42:40|45705.1|45685.1|45708.6|45688.6|45708.6|45688.6|45705.1|45685.1|7
1727782970000|2024-10-01 11:42:50|45712.6|45692.6|45708.6|45688.6|45712.6|45692.6|45708.6|45688.6|2
1727782980000|2024-10-01 11:43:00|45707.1|45687.1|45697.6|45677.6|45707.6|45687.6|45697.6|45677.6|42
1727782990000|2024-10-01 11:43:10|45698.6|45678.6|45703.6|45683.6|45703.6|45683.6|45698.6|45678.6|5
1727783000000|2024-10-01 11:43:20|45704.6|45684.6|45718.6|45698.6|45718.6|45698.6|45704.6|45684.6|14
1727783010000|2024-10-01 11:43:30|45717.1|45697.1|45713.6|45693.6|45717.1|45697.1|45713|45693|4
1727783020000|2024-10-01 11:43:40|45710.5|45690.5|45704.6|45684.6|45710.5|45690.5|45701.5|45681.5|11
1727783030000|2024-10-01 11:43:50|45702.1|45682.1|45708|45688|45708|45688|45700.5|45680.5|19
1727783040000|2024-10-01 11:44:00|45713.6|45693.6|45710.5|45690.5|45713.6|45693.6|45708|45688|4
1727783050000|2024-10-01 11:44:10|45712.1|45692.1|45706.5|45686.5|45712.1|45692.1|45706.5|45686.5|2
1727783060000|2024-10-01 11:44:20|45708|45688|45710.5|45690.5|45710.5|45690.5|45706.5|45686.5|3
1727783070000|2024-10-01 11:44:30|45713.6|45693.6|45718|45698|45720.5|45700.5|45713.6|45693.6|5
1727783080000|2024-10-01 11:44:40|45716.5|45696.5|45716.5|45696.5|45719.6|45699.6|45715.5|45695.5|4
1727783090000|2024-10-01 11:44:50|45715.5|45695.5|45707.1|45687.1|45715.5|45695.5|45707.1|45687.1|4
1727783100000|2024-10-01 11:45:00|45705.5|45685.5|45705.5|45685.5|45708|45688|45705.5|45685.5|11
1727783110000|2024-10-01 11:45:10|45707.1|45687.1|45712.1|45692.1|45712.1|45692.1|45707.1|45687.1|0
1727783120000|2024-10-01 11:45:20|45713|45693|45721.1|45701.1|45721.1|45701.1|45713|45693|4
1727783130000|2024-10-01 11:45:30|45720.5|45700.5|45723|45703|45724.6|45704.6|45720.5|45700.5|1
1727783140000|2024-10-01 11:45:40|45721.5|45701.5|45728|45708|45730.5|45710.5|45721.5|45701.5|7
1727783150000|2024-10-01 11:45:50|45728.1|45708.1|45725.6|45705.6|45729.6|45709.6|45725.6|45705.6|9
1727783160000|2024-10-01 11:46:00|45729.6|45709.6|45746.1|45726.1|45746.1|45726.1|45729.6|45709.6|18
1727783170000|2024-10-01 11:46:10|45747.1|45727.1|45745.6|45725.6|45748.6|45728.6|45745.6|45725.6|8
1727783180000|2024-10-01 11:46:20|45744.6|45724.6|45742.1|45722.1|45744.6|45724.6|45742.1|45722.1|5
1727783190000|2024-10-01 11:46:30|45740.6|45720.6|45742.1|45722.1|45742.1|45722.1|45740.6|45720.6|2
1727783200000|2024-10-01 11:46:40|45740.6|45720.6|45739.6|45719.6|45742.1|45722.1|45739.6|45719.6|4
1727783210000|2024-10-01 11:46:50|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|1
1727783220000|2024-10-01 11:47:00|45738.1|45718.1|45747.7|45727.7|45747.7|45727.7|45738.1|45718.1|3
1727783230000|2024-10-01 11:47:10|45750.2|45730.2|45756.7|45736.7|45756.7|45736.7|45750.2|45730.2|5
1727783240000|2024-10-01 11:47:20|||||||||1
1727783250000|2024-10-01 11:47:30|45758.6|45738.6|45757.7|45737.7|45760.2|45740.2|45757.7|45737.7|5
1727783260000|2024-10-01 11:47:40|45756.1|45736.1|45755.2|45735.2|45756.1|45736.1|45755.2|45735.2|0
1727783280000|2024-10-01 11:48:00|45756.7|45736.7|45757.7|45737.7|45757.7|45737.7|45756.7|45736.7|2
1727783290000|2024-10-01 11:48:10|45756.1|45736.1|45757.7|45737.7|45757.7|45737.7|45756.1|45736.1|0
1727783300000|2024-10-01 11:48:20|45756.1|45736.1|45757.7|45737.7|45757.7|45737.7|45756.1|45736.1|4
1727783310000|2024-10-01 11:48:30|45761.7|45741.7|45757.7|45737.7|45761.7|45741.7|45757.7|45737.7|0
1727783320000|2024-10-01 11:48:40|45750.2|45730.2|45751.1|45731.1|45752.7|45732.7|45750.2|45730.2|11
1727783330000|2024-10-01 11:48:50|45752.1|45732.1|45751.1|45731.1|45752.1|45732.1|45751.1|45731.1|0
1727783340000|2024-10-01 11:49:00|45752.7|45732.7|45736.1|45716.1|45752.7|45732.7|45736.1|45716.1|6
1727783350000|2024-10-01 11:49:10|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|1
1727783360000|2024-10-01 11:49:20|45740.2|45720.2|45747.7|45727.7|45747.7|45727.7|45740.2|45720.2|0
1727783370000|2024-10-01 11:49:30|45750.2|45730.2|45752.1|45732.1|45752.1|45732.1|45749.6|45729.6|0
1727783380000|2024-10-01 11:49:40|45750.6|45730.6|45751.1|45731.1|45752.1|45732.1|45749.6|45729.6|1
1727783390000|2024-10-01 11:49:50|45752.1|45732.1|45756.1|45736.1|45756.1|45736.1|45752.1|45732.1|0
1727783400000|2024-10-01 11:50:00|45754.6|45734.6|45746.1|45726.1|45756.1|45736.1|45746.1|45726.1|10
1727783410000|2024-10-01 11:50:10|45744.6|45724.6|45736.1|45716.1|45747.7|45727.7|45736.1|45716.1|6
1727783420000|2024-10-01 11:50:20|45734.6|45714.6|45728.6|45708.6|45735.2|45715.2|45728.6|45708.6|1
1727783430000|2024-10-01 11:50:30|45727.7|45707.7|45717.7|45697.7|45727.7|45707.7|45717.7|45697.7|7
1727783440000|2024-10-01 11:50:40|45716.1|45696.1|45717.7|45697.7|45717.7|45697.7|45715.2|45695.2|8
1727783450000|2024-10-01 11:50:50|45720.2|45700.2|45720.2|45700.2|45720.2|45700.2|45720.2|45700.2|5
1727783460000|2024-10-01 11:51:00|45718.6|45698.6|45717.7|45697.7|45722.7|45702.7|45717.7|45697.7|7
1727783470000|2024-10-01 11:51:10|45722.7|45702.7|45727.7|45707.7|45727.7|45707.7|45722.7|45702.7|8
1727783480000|2024-10-01 11:51:20|45722.7|45702.7|45724.2|45704.2|45725.7|45705.7|45722.7|45702.7|6
1727783490000|2024-10-01 11:51:30|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45721.7|45701.7|4
1727783500000|2024-10-01 11:51:40|45724.2|45704.2|45736.7|45716.7|45736.7|45716.7|45724.2|45704.2|2
1727783510000|2024-10-01 11:51:50|45738.2|45718.2|45729.2|45709.2|45740.7|45720.7|45724.2|45704.2|21
1727783520000|2024-10-01 11:52:00|45732.3|45712.3|45740.7|45720.7|45742.7|45722.7|45731.7|45711.7|18
1727783530000|2024-10-01 11:52:10|45741.7|45721.7|45731.7|45711.7|45741.7|45721.7|45731.7|45711.7|47
1727783540000|2024-10-01 11:52:20|45725.2|45705.2|45726.7|45706.7|45726.7|45706.7|45725.2|45705.2|6
1727783550000|2024-10-01 11:52:30|45724.2|45704.2|45726.7|45706.7|45726.7|45706.7|45724.2|45704.2|2
1727783560000|2024-10-01 11:52:40|45724.2|45704.2|45731.7|45711.7|45731.7|45711.7|45724.2|45704.2|9
1727783570000|2024-10-01 11:52:50|45732.7|45712.7|45731.7|45711.7|45732.7|45712.7|45730.2|45710.2|9
1727783580000|2024-10-01 11:53:00|45729.2|45709.2|45729.2|45709.2|45731.7|45711.7|45727.7|45707.7|1
1727783590000|2024-10-01 11:53:10|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|0
1727783600000|2024-10-01 11:53:20|45732.7|45712.7|45732.7|45712.7|45736.7|45716.7|45732.7|45712.7|1
1727783620000|2024-10-01 11:53:40|45734.2|45714.2|45730.7|45710.7|45734.2|45714.2|45730.7|45710.7|0
1727783630000|2024-10-01 11:53:50|45731.7|45711.7|45744.2|45724.2|45744.2|45724.2|45731.7|45711.7|4
1727783640000|2024-10-01 11:54:00|45742.7|45722.7|45741.7|45721.7|45742.7|45722.7|45740.7|45720.7|6
1727783650000|2024-10-01 11:54:10|45740.7|45720.7|45742.1|45722.1|45742.1|45722.1|45739.2|45719.2|7
1727783660000|2024-10-01 11:54:20|45743.6|45723.6|45743.6|45723.6|45747.7|45727.7|45742.7|45722.7|4
1727783670000|2024-10-01 11:54:30|||||||||1
1727783680000|2024-10-01 11:54:40|45742.7|45722.7|45734.6|45714.6|45743.6|45723.6|45734.6|45714.6|6
1727783690000|2024-10-01 11:54:50|45733.6|45713.6|45740.2|45720.2|45740.2|45720.2|45733.6|45713.6|6
1727783700000|2024-10-01 11:55:00|45742.7|45722.7|45735.2|45715.2|45742.7|45722.7|45733.6|45713.6|3
1727783710000|2024-10-01 11:55:10|45737.7|45717.7|45746.7|45726.7|45746.7|45726.7|45737.7|45717.7|11
1727783720000|2024-10-01 11:55:20|45747.7|45727.7|45747.7|45727.7|45747.7|45727.7|45746.1|45726.1|4
1727783730000|2024-10-01 11:55:30|45745.2|45725.2|45753.6|45733.6|45753.6|45733.6|45745.2|45725.2|10
1727783740000|2024-10-01 11:55:40|45755.2|45735.2|45756.7|45736.7|45757.7|45737.7|45755.2|45735.2|13
1727783750000|2024-10-01 11:55:50|45757.7|45737.7|45755.7|45735.7|45757.7|45737.7|45754.2|45734.2|10
1727783760000|2024-10-01 11:56:00|45758.2|45738.2|45765.7|45745.7|45765.7|45745.7|45755.7|45735.7|13
1727783770000|2024-10-01 11:56:10|45770.7|45750.7|45774.8|45754.8|45774.8|45754.8|45770.7|45750.7|4
1727783780000|2024-10-01 11:56:20|45771.7|45751.7|45770.7|45750.7|45774.2|45754.2|45770.7|45750.7|4
1727783790000|2024-10-01 11:56:30|45771.7|45751.7|45764.2|45744.2|45771.7|45751.7|45762.7|45742.7|15
1727783800000|2024-10-01 11:56:40|45765.7|45745.7|45760.7|45740.7|45765.7|45745.7|45760.7|45740.7|1
1727783810000|2024-10-01 11:56:50|45759.2|45739.2|45760.7|45740.7|45760.7|45740.7|45759.2|45739.2|1
1727783820000|2024-10-01 11:57:00|45761.7|45741.7|45760.7|45740.7|45762.7|45742.7|45759.2|45739.2|4
1727783830000|2024-10-01 11:57:10|45761.7|45741.7|45759.2|45739.2|45761.7|45741.7|45759.2|45739.2|0
1727783840000|2024-10-01 11:57:20|45753.2|45733.2|45760.7|45740.7|45760.7|45740.7|45753.2|45733.2|3
1727783850000|2024-10-01 11:57:30|45763.2|45743.2|45763.2|45743.2|45763.2|45743.2|45760.7|45740.7|2
1727783860000|2024-10-01 11:57:40|45765.7|45745.7|45780.7|45760.7|45780.7|45760.7|45765.7|45745.7|7
1727783870000|2024-10-01 11:57:50|45782.3|45762.3|45780.7|45760.7|45782.3|45762.3|45780.7|45760.7|0
1727783880000|2024-10-01 11:58:00|45781.7|45761.7|45785.7|45765.7|45785.7|45765.7|45781.7|45761.7|7
1727783890000|2024-10-01 11:58:10|45788.2|45768.2|45789.2|45769.2|45789.2|45769.2|45785.7|45765.7|3
1727783900000|2024-10-01 11:58:20|45790.7|45770.7|45786.7|45766.7|45790.7|45770.7|45786.7|45766.7|5
1727783910000|2024-10-01 11:58:30|45790.7|45770.7|45790.7|45770.7|45790.7|45770.7|45790.7|45770.7|3
1727783920000|2024-10-01 11:58:40|45791.7|45771.7|45794.2|45774.2|45794.2|45774.2|45791.7|45771.7|3
1727783930000|2024-10-01 11:58:50|45795.2|45775.2|45791.7|45771.7|45795.2|45775.2|45791.7|45771.7|0
1727783940000|2024-10-01 11:59:00|45788.6|45768.6|45791.7|45771.7|45791.7|45771.7|45787.7|45767.7|9
1727783950000|2024-10-01 11:59:10|45789.2|45769.2|45783.2|45763.2|45791.7|45771.7|45783.2|45763.2|17
1727783960000|2024-10-01 11:59:20|45781.7|45761.7|45778.6|45758.6|45781.7|45761.7|45778.6|45758.6|1
1727783970000|2024-10-01 11:59:30|45777.7|45757.7|45778.2|45758.2|45778.2|45758.2|45776.7|45756.7|9
1727783980000|2024-10-01 11:59:40|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|45775.7|45755.7|2
1727783990000|2024-10-01 11:59:50|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|1
1727784000000|2024-10-01 12:00:00|45783.8|45763.8|45785.7|45765.7|45788.2|45768.2|45783.8|45763.8|18
1727784010000|2024-10-01 12:00:10|45785.8|45765.8|45788.8|45768.8|45788.8|45768.8|45784.2|45764.2|2
1727784020000|2024-10-01 12:00:20|45785.8|45765.8|45779.8|45759.8|45785.8|45765.8|45775.8|45755.8|5
1727784030000|2024-10-01 12:00:30|45780.8|45760.8|45794.8|45774.8|45797.3|45777.3|45780.8|45760.8|8
1727784040000|2024-10-01 12:00:40|45796.3|45776.3|45797.3|45777.3|45798.3|45778.3|45796.3|45776.3|0
1727784050000|2024-10-01 12:00:50|45794.8|45774.8|45793.3|45773.3|45794.8|45774.8|45793.3|45773.3|7
1727784060000|2024-10-01 12:01:00|45794.8|45774.8|45798.8|45778.8|45798.8|45778.8|45794.8|45774.8|18
1727784070000|2024-10-01 12:01:10|45800.4|45780.4|45813.8|45793.8|45813.8|45793.8|45800.4|45780.4|4
1727784080000|2024-10-01 12:01:20|45814.8|45794.8|45822.3|45802.3|45822.3|45802.3|45814.8|45794.8|19
1727784090000|2024-10-01 12:01:30|45823.8|45803.8|45828.8|45808.8|45832.9|45812.9|45823.8|45803.8|8
1727784100000|2024-10-01 12:01:40|45832.3|45812.3|45837.3|45817.3|45837.3|45817.3|45831.3|45811.3|12
1727784110000|2024-10-01 12:01:50|45834.8|45814.8|45833.8|45813.8|45837.3|45817.3|45832.3|45812.3|22
1727784120000|2024-10-01 12:02:00|45835.4|45815.4|45833.8|45813.8|45837.3|45817.3|45832.3|45812.3|5
1727784130000|2024-10-01 12:02:10|45832.3|45812.3|45833.8|45813.8|45837.3|45817.3|45832.3|45812.3|4
1727784140000|2024-10-01 12:02:20|45832.3|45812.3|45819.8|45799.8|45833.8|45813.8|45819.8|45799.8|8
1727784150000|2024-10-01 12:02:30|||||||||8
1727784160000|2024-10-01 12:02:40|45818.3|45798.3|45819.8|45799.8|45819.8|45799.8|45818.3|45798.3|5
1727784170000|2024-10-01 12:02:50|45818.3|45798.3|45817.3|45797.3|45819.8|45799.8|45814.8|45794.8|7
1727784180000|2024-10-01 12:03:00|45814.8|45794.8|45820.4|45800.4|45821.9|45801.9|45814.8|45794.8|25
1727784190000|2024-10-01 12:03:10|45821.3|45801.3|45818.8|45798.8|45821.3|45801.3|45818.8|45798.8|1
1727784200000|2024-10-01 12:03:20|45817.3|45797.3|45818.8|45798.8|45818.8|45798.8|45813.8|45793.8|15
1727784210000|2024-10-01 12:03:30|45821.3|45801.3|45830.4|45810.4|45830.4|45810.4|45821.3|45801.3|4
1727784220000|2024-10-01 12:03:40|45831.3|45811.3|45829.8|45809.8|45831.3|45811.3|45829.8|45809.8|7
1727784230000|2024-10-01 12:03:50|45827.3|45807.3|45828.8|45808.8|45828.8|45808.8|45824.8|45804.8|12
1727784240000|2024-10-01 12:04:00|45831.3|45811.3|45832.9|45812.9|45832.9|45812.9|45830.4|45810.4|2
1727784250000|2024-10-01 12:04:10|45831.3|45811.3|45824.8|45804.8|45831.3|45811.3|45823.3|45803.3|5
1727784260000|2024-10-01 12:04:20|45827.3|45807.3|45824.8|45804.8|45827.3|45807.3|45822.3|45802.3|9
1727784270000|2024-10-01 12:04:30|45825.8|45805.8|45827.3|45807.3|45827.3|45807.3|45822.3|45802.3|0
1727784280000|2024-10-01 12:04:40|45825.8|45805.8|45832.3|45812.3|45833.8|45813.8|45823.8|45803.8|18
1727784290000|2024-10-01 12:04:50|45835.8|45815.8|45825.8|45805.8|45835.8|45815.8|45824.2|45804.2|15
1727784300000|2024-10-01 12:05:00|45824.2|45804.2|45809.2|45789.2|45824.2|45804.2|45807.7|45787.7|21
1727784310000|2024-10-01 12:05:10|45808.3|45788.3|45804.2|45784.2|45808.3|45788.3|45804.2|45784.2|16
1727784320000|2024-10-01 12:05:20|45801.7|45781.7|45790.2|45770.2|45806.7|45786.7|45790.2|45770.2|16
1727784330000|2024-10-01 12:05:30|45791.7|45771.7|45800.2|45780.2|45801.7|45781.7|45790.8|45770.8|6
1727784340000|2024-10-01 12:05:40|45800.8|45780.8|45805.8|45785.8|45805.8|45785.8|45799.2|45779.2|10
1727784350000|2024-10-01 12:05:50|45808.3|45788.3|45814.2|45794.2|45814.2|45794.2|45808.3|45788.3|11
1727784360000|2024-10-01 12:06:00|45817.7|45797.7|45810.8|45790.8|45817.7|45797.7|45810.8|45790.8|4
1727784370000|2024-10-01 12:06:10|45812.3|45792.3|45810.8|45790.8|45813.3|45793.3|45810.8|45790.8|5
1727784380000|2024-10-01 12:06:20|45811.7|45791.7|45812.3|45792.3|45812.3|45792.3|45804.2|45784.2|21
1727784390000|2024-10-01 12:06:30|45816.3|45796.3|45813.8|45793.8|45816.3|45796.3|45812.3|45792.3|10
1727784400000|2024-10-01 12:06:40|45816.7|45796.7|45817.7|45797.7|45817.7|45797.7|45816.7|45796.7|5
1727784410000|2024-10-01 12:06:50|45819.2|45799.2|45819.2|45799.2|45819.2|45799.2|45819.2|45799.2|4
1727784420000|2024-10-01 12:07:00|45820.8|45800.8|45824.2|45804.2|45825.8|45805.8|45820.8|45800.8|13
1727784430000|2024-10-01 12:07:10|45820.8|45800.8|45812.7|45792.7|45820.8|45800.8|45810.2|45790.2|6
1727784440000|2024-10-01 12:07:20|45814.2|45794.2|45811.7|45791.7|45815.8|45795.8|45811.7|45791.7|9
1727784450000|2024-10-01 12:07:30|45813.3|45793.3|45810.8|45790.8|45813.3|45793.3|45809.2|45789.2|3
1727784460000|2024-10-01 12:07:40|45807.7|45787.7|45814.2|45794.2|45814.2|45794.2|45807.7|45787.7|13
1727784470000|2024-10-01 12:07:50|45815.8|45795.8|45808.3|45788.3|45816.7|45796.7|45805.8|45785.8|33
1727784480000|2024-10-01 12:08:00|45809.2|45789.2|45817.7|45797.7|45817.7|45797.7|45809.2|45789.2|10
1727784490000|2024-10-01 12:08:10|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45811.7|45791.7|9
1727784500000|2024-10-01 12:08:20|||||||||4
1727784510000|2024-10-01 12:08:30|45814.2|45794.2|45822.7|45802.7|45822.7|45802.7|45814.2|45794.2|14
1727784520000|2024-10-01 12:08:40|45830.8|45810.8|45831.7|45811.7|45831.7|45811.7|45830.8|45810.8|9
1727784530000|2024-10-01 12:08:50|45834.8|45814.8|45835.8|45815.8|45836.7|45816.7|45834.2|45814.2|5
1727784540000|2024-10-01 12:09:00|45839.2|45819.2|45848.3|45828.3|45848.3|45828.3|45839.2|45819.2|26
1727784550000|2024-10-01 12:09:10|45849.8|45829.8|45837.7|45817.7|45856.2|45836.2|45836.7|45816.7|44
1727784560000|2024-10-01 12:09:20|45834.6|45814.6|45831.2|45811.2|45834.6|45814.6|45828.7|45808.7|25
1727784570000|2024-10-01 12:09:30|45829.6|45809.6|45825.2|45805.2|45829.6|45809.6|45822.7|45802.7|20
1727784580000|2024-10-01 12:09:40|45826.2|45806.2|45830.2|45810.2|45830.2|45810.2|45826.2|45806.2|12
1727784590000|2024-10-01 12:09:50|45828.7|45808.7|45829.6|45809.6|45831.2|45811.2|45826.2|45806.2|24
1727784600000|2024-10-01 12:10:00|45828.7|45808.7|45871.7|45851.7|45871.7|45851.7|45828.7|45808.7|49
1727784610000|2024-10-01 12:10:10|45868.7|45848.7|45845.8|45825.8|45868.7|45848.7|45845.8|45825.8|29
1727784620000|2024-10-01 12:10:20|45844.2|45824.2|45832.7|45812.7|45844.2|45824.2|45822.7|45802.7|22
1727784630000|2024-10-01 12:10:30|45834.2|45814.2|45836.2|45816.2|45836.2|45816.2|45831.2|45811.2|17
1727784640000|2024-10-01 12:10:40|45838.7|45818.7|45849.2|45829.2|45852.7|45832.7|45838.7|45818.7|21
1727784650000|2024-10-01 12:10:50|45850.8|45830.8|45867.7|45847.7|45869.2|45849.2|45850.8|45830.8|23
1727784660000|2024-10-01 12:11:00|45869.2|45849.2|45880.8|45860.8|45880.8|45860.8|45869.2|45849.2|32
1727784670000|2024-10-01 12:11:10|45879.2|45859.2|45860.8|45840.8|45880.8|45860.8|45859.2|45839.2|24
1727784680000|2024-10-01 12:11:20|45859.2|45839.2|45875.8|45855.8|45875.8|45855.8|45859.2|45839.2|24
1727784690000|2024-10-01 12:11:30|45874.2|45854.2|45880.8|45860.8|45880.8|45860.8|45874.2|45854.2|11
1727784700000|2024-10-01 12:11:40|45879.2|45859.2|45875.2|45855.2|45884.2|45864.2|45875.2|45855.2|16
1727784710000|2024-10-01 12:11:50|45871.7|45851.7|45895.8|45875.8|45897.3|45877.3|45866.7|45846.7|29
1727784720000|2024-10-01 12:12:00|45890.8|45870.8|45886.7|45866.7|45890.8|45870.8|45886.7|45866.7|25
1727784730000|2024-10-01 12:12:10|45885.8|45865.8|45879.2|45859.2|45885.8|45865.8|45875.2|45855.2|28
1727784740000|2024-10-01 12:12:20|45881.7|45861.7|45882.7|45862.7|45885.2|45865.2|45880.8|45860.8|18
1727784750000|2024-10-01 12:12:30|45884.2|45864.2|45885.2|45865.2|45885.2|45865.2|45884.2|45864.2|10
1727784760000|2024-10-01 12:12:40|45889.2|45869.2|45879.2|45859.2|45890.8|45870.8|45875.8|45855.8|25
1727784770000|2024-10-01 12:12:50|45880.8|45860.8|45889.2|45869.2|45890.8|45870.8|45880.8|45860.8|12
1727784780000|2024-10-01 12:13:00|45890.8|45870.8|45865.8|45845.8|45890.8|45870.8|45865.8|45845.8|20
1727784790000|2024-10-01 12:13:10|45867.3|45847.3|45864.2|45844.2|45867.7|45847.7|45864.2|45844.2|12
1727784800000|2024-10-01 12:13:20|45862.7|45842.7|45864.2|45844.2|45867.7|45847.7|45862.7|45842.7|32
1727784810000|2024-10-01 12:13:30|45860.2|45840.2|45857.7|45837.7|45860.2|45840.2|45857.7|45837.7|6
1727784820000|2024-10-01 12:13:40|45856.7|45836.7|45852.7|45832.7|45859.2|45839.2|45851.2|45831.2|17
1727784830000|2024-10-01 12:13:50|45851.2|45831.2|45837.7|45817.7|45852.7|45832.7|45836.2|45816.2|13
1727784840000|2024-10-01 12:14:00|45836.2|45816.2|45834.6|45814.6|45836.2|45816.2|45828.7|45808.7|12
1727784850000|2024-10-01 12:14:10|45832.7|45812.7|45847.7|45827.7|45847.7|45827.7|45832.7|45812.7|30
1727784860000|2024-10-01 12:14:20|45851.2|45831.2|45847.7|45827.7|45852.7|45832.7|45847.7|45827.7|9
1727784870000|2024-10-01 12:14:30|45841.2|45821.2|45834.6|45814.6|45841.2|45821.2|45831.2|45811.2|26
1727784880000|2024-10-01 12:14:40|45832.7|45812.7|45834.6|45814.6|45837.7|45817.7|45832.7|45812.7|7
1727784890000|2024-10-01 12:14:50|45832.7|45812.7|45841.2|45821.2|45841.2|45821.2|45832.7|45812.7|10
1727784900000|2024-10-01 12:15:00|45842.7|45822.7|45831.2|45811.2|45842.7|45822.7|45830.2|45810.2|18
1727784910000|2024-10-01 12:15:10|45832.7|45812.7|45836.2|45816.2|45838.7|45818.7|45832.7|45812.7|7
1727784920000|2024-10-01 12:15:20|45834.6|45814.6|45835.2|45815.2|45835.2|45815.2|45822.7|45802.7|18
1727784930000|2024-10-01 12:15:30|45836.7|45816.7|45836.7|45816.7|45846.2|45826.2|45836.7|45816.7|22
1727784940000|2024-10-01 12:15:40|45837.7|45817.7|45841.2|45821.2|45842.7|45822.7|45837.7|45817.7|8
1727784950000|2024-10-01 12:15:50|45839.6|45819.6|45831.2|45811.2|45839.6|45819.6|45831.2|45811.2|15
1727784960000|2024-10-01 12:16:00|45829.6|45809.6|45837.7|45817.7|45837.7|45817.7|45827.7|45807.7|18
1727784970000|2024-10-01 12:16:10|45836.2|45816.2|45831.2|45811.2|45836.2|45816.2|45830.2|45810.2|11
1727784980000|2024-10-01 12:16:20|45832.7|45812.7|45837.7|45817.7|45841.2|45821.2|45832.7|45812.7|10
1727784990000|2024-10-01 12:16:30|45840.2|45820.2|45837.7|45817.7|45842.7|45822.7|45837.7|45817.7|1
1727785000000|2024-10-01 12:16:40|45834.6|45814.6|45837.7|45817.7|45837.7|45817.7|45832.7|45812.7|13
1727785010000|2024-10-01 12:16:50|45838.7|45818.7|45837.7|45817.7|45842.7|45822.7|45837.7|45817.7|16
1727785020000|2024-10-01 12:17:00|45839.6|45819.6|45837.7|45817.7|45842.7|45822.7|45837.7|45817.7|5
1727785030000|2024-10-01 12:17:10|45841.2|45821.2|45840.2|45820.2|45842.7|45822.7|45840.2|45820.2|8
1727785040000|2024-10-01 12:17:20|45838.7|45818.7|45846.2|45826.2|45846.2|45826.2|45832.7|45812.7|12
1727785050000|2024-10-01 12:17:30|45847.7|45827.7|45864.2|45844.2|45864.2|45844.2|45847.7|45827.7|5
1727785060000|2024-10-01 12:17:40|||||||||3
1727785070000|2024-10-01 12:17:50|45867.7|45847.7|45864.2|45844.2|45867.7|45847.7|45864.2|45844.2|10
1727785080000|2024-10-01 12:18:00|45859.2|45839.2|45871.7|45851.7|45871.7|45851.7|45857.7|45837.7|11
1727785090000|2024-10-01 12:18:10|45874.2|45854.2|45881.7|45861.7|45881.7|45861.7|45874.2|45854.2|4
1727785100000|2024-10-01 12:18:20|45880.2|45860.2|45879.2|45859.2|45880.2|45860.2|45876.7|45856.7|7
1727785110000|2024-10-01 12:18:30|45880.8|45860.8|45895.8|45875.8|45898.3|45878.3|45880.8|45860.8|9
1727785120000|2024-10-01 12:18:40|45898.9|45878.9|45909.8|45889.8|45916.7|45896.7|45898.9|45878.9|39
1727785130000|2024-10-01 12:18:50|45908.3|45888.3|45890.8|45870.8|45908.3|45888.3|45890.8|45870.8|19
1727785140000|2024-10-01 12:19:00|45888.3|45868.3|45878.9|45858.9|45889.2|45869.2|45877.3|45857.3|28
1727785150000|2024-10-01 12:19:10|45877.3|45857.3|45882.3|45862.3|45884.8|45864.8|45877.3|45857.3|9
1727785160000|2024-10-01 12:19:20|45883.9|45863.9|45883.9|45863.9|45883.9|45863.9|45881.4|45861.4|13
1727785170000|2024-10-01 12:19:30|45884.8|45864.8|45881.4|45861.4|45884.8|45864.8|45881.4|45861.4|9
1727785180000|2024-10-01 12:19:40|45882.3|45862.3|45881.4|45861.4|45882.3|45862.3|45877.3|45857.3|16
1727785190000|2024-10-01 12:19:50|45882.9|45862.9|45883.9|45863.9|45888.9|45868.9|45882.9|45862.9|8
1727785200000|2024-10-01 12:20:00|45881.4|45861.4|45874.8|45854.8|45881.4|45861.4|45873.9|45853.9|15
1727785210000|2024-10-01 12:20:10|45876.4|45856.4|45872.3|45852.3|45876.4|45856.4|45870.8|45850.8|20
1727785220000|2024-10-01 12:20:20|45870.8|45850.8|45884.8|45864.8|45884.8|45864.8|45869.8|45849.8|8
1727785230000|2024-10-01 12:20:30|45886.4|45866.4|45896.4|45876.4|45897.9|45877.9|45886.4|45866.4|8
1727785240000|2024-10-01 12:20:40|45894.8|45874.8|45900.8|45880.8|45900.8|45880.8|45894.8|45874.8|5
1727785250000|2024-10-01 12:20:50|45897.3|45877.3|45902.3|45882.3|45902.3|45882.3|45897.3|45877.3|5
1727785260000|2024-10-01 12:21:00|45898.9|45878.9|45898.9|45878.9|45904.8|45884.8|45897.3|45877.3|18
1727785270000|2024-10-01 12:21:10|45900.4|45880.4|45910.8|45890.8|45911.4|45891.4|45900.4|45880.4|27
1727785280000|2024-10-01 12:21:20|45913.9|45893.9|45907.3|45887.3|45913.9|45893.9|45902.7|45882.7|52
1727785290000|2024-10-01 12:21:30|45908.9|45888.9|45897.7|45877.7|45910.8|45890.8|45897.7|45877.7|13
1727785300000|2024-10-01 12:21:40|45896.8|45876.8|45892.3|45872.3|45896.8|45876.8|45892.3|45872.3|16
1727785310000|2024-10-01 12:21:50|45888.3|45868.3|45885.8|45865.8|45888.3|45868.3|45885.8|45865.8|7
1727785320000|2024-10-01 12:22:00|45883.3|45863.3|45885.8|45865.8|45885.8|45865.8|45876.8|45856.8|9
1727785330000|2024-10-01 12:22:10|45884.8|45864.8|45883.3|45863.3|45887.3|45867.3|45883.3|45863.3|8
1727785340000|2024-10-01 12:22:20|45882.7|45862.7|45884.3|45864.3|45885.8|45865.8|45881.8|45861.8|4
1727785350000|2024-10-01 12:22:30|45883.3|45863.3|45871.2|45851.2|45883.3|45863.3|45871.2|45851.2|18
1727785360000|2024-10-01 12:22:40|45869.7|45849.7|45870.2|45850.2|45870.2|45850.2|45864.7|45844.7|12
1727785370000|2024-10-01 12:22:50|45867.7|45847.7|45872.7|45852.7|45872.7|45852.7|45867.7|45847.7|9
1727785380000|2024-10-01 12:23:00|45873.7|45853.7|45871.2|45851.2|45873.7|45853.7|45871.2|45851.2|7
1727785390000|2024-10-01 12:23:10|45869.3|45849.3|45874.3|45854.3|45875.2|45855.2|45867.7|45847.7|16
1727785400000|2024-10-01 12:23:20|45869.3|45849.3|45872.7|45852.7|45872.7|45852.7|45866.8|45846.8|9
1727785410000|2024-10-01 12:23:30|45871.2|45851.2|45869.3|45849.3|45872.7|45852.7|45869.3|45849.3|12
1727785420000|2024-10-01 12:23:40|45864.3|45844.3|45860.2|45840.2|45864.3|45844.3|45857.7|45837.7|10
1727785430000|2024-10-01 12:23:50|45865.2|45845.2|45870.2|45850.2|45870.2|45850.2|45865.2|45845.2|8
1727785440000|2024-10-01 12:24:00|45869.3|45849.3|45872.7|45852.7|45872.7|45852.7|45869.3|45849.3|9
1727785450000|2024-10-01 12:24:10|45867.7|45847.7|45877.7|45857.7|45877.7|45857.7|45867.7|45847.7|8
1727785460000|2024-10-01 12:24:20|45880.2|45860.2|45895.8|45875.8|45900.8|45880.8|45880.2|45860.2|28
1727785470000|2024-10-01 12:24:30|45894.3|45874.3|45897.3|45877.3|45897.3|45877.3|45894.3|45874.3|3
1727785480000|2024-10-01 12:24:40|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45894.3|45874.3|9
1727785490000|2024-10-01 12:24:50|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|45893.3|45873.3|10
1727785500000|2024-10-01 12:25:00|45898.3|45878.3|45897.3|45877.3|45898.3|45878.3|45894.3|45874.3|7
1727785510000|2024-10-01 12:25:10|45898.3|45878.3|45895.8|45875.8|45899.3|45879.3|45894.3|45874.3|8
1727785520000|2024-10-01 12:25:20|45894.3|45874.3|45884.3|45864.3|45895.8|45875.8|45883.3|45863.3|15
1727785530000|2024-10-01 12:25:30|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|7
1727785540000|2024-10-01 12:25:40|45888.3|45868.3|45888.3|45868.3|45893.3|45873.3|45888.3|45868.3|11
1727785550000|2024-10-01 12:25:50|45885.8|45865.8|45891.8|45871.8|45891.8|45871.8|45885.8|45865.8|6
1727785560000|2024-10-01 12:26:00|45890.2|45870.2|45886.8|45866.8|45893.3|45873.3|45886.8|45866.8|5
1727785570000|2024-10-01 12:26:10|45888.3|45868.3|45885.8|45865.8|45888.3|45868.3|45885.8|45865.8|6
1727785580000|2024-10-01 12:26:20|45882.3|45862.3|45875.8|45855.8|45882.3|45862.3|45875.8|45855.8|11
1727785590000|2024-10-01 12:26:30|45882.3|45862.3|45891.4|45871.4|45894.4|45874.4|45882.3|45862.3|25
1727785600000|2024-10-01 12:26:40|45893.9|45873.9|45897.9|45877.9|45897.9|45877.9|45893.9|45873.9|8
1727785610000|2024-10-01 12:26:50|45896.4|45876.4|45896.4|45876.4|45896.4|45876.4|45892.3|45872.3|21
1727785620000|2024-10-01 12:27:00|45898.9|45878.9|45893.9|45873.9|45898.9|45878.9|45893.9|45873.9|23
1727785630000|2024-10-01 12:27:10|45892.3|45872.3|45897.9|45877.9|45898.9|45878.9|45891.4|45871.4|15
1727785640000|2024-10-01 12:27:20|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|45896.4|45876.4|9
1727785650000|2024-10-01 12:27:30|45896.4|45876.4|45892.9|45872.9|45896.4|45876.4|45891.4|45871.4|20
1727785660000|2024-10-01 12:27:40|45893.9|45873.9|45897.3|45877.3|45898.3|45878.3|45891.4|45871.4|6
1727785670000|2024-10-01 12:27:50|45898.3|45878.3|45909.4|45889.4|45909.4|45889.4|45897.3|45877.3|11
1727785680000|2024-10-01 12:28:00|45910.4|45890.4|45925.4|45905.4|45927.3|45907.3|45909.4|45889.4|14
1727785690000|2024-10-01 12:28:10|45926.9|45906.9|45928.9|45908.9|45928.9|45908.9|45926.9|45906.9|17
1727785700000|2024-10-01 12:28:20|45930.4|45910.4|45937.5|45917.5|45939|45919|45929.4|45909.4|36
1727785710000|2024-10-01 12:28:30|45938.5|45918.5|45946.9|45926.9|45946.9|45926.9|45938.5|45918.5|14
1727785720000|2024-10-01 12:28:40|45945|45925|45944.4|45924.4|45946.9|45926.9|45940|45920|22
1727785730000|2024-10-01 12:28:50|45943.5|45923.5|45945|45925|45946.9|45926.9|45943.5|45923.5|11
1727785740000|2024-10-01 12:29:00|45943.5|45923.5|45955|45935|45955|45935|45943.5|45923.5|29
1727785750000|2024-10-01 12:29:10|45953.5|45933.5|45955|45935|45955|45935|45948.5|45928.5|24
1727785760000|2024-10-01 12:29:20|45957.5|45937.5|45965.6|45945.6|45971.5|45951.5|45957.5|45937.5|41
1727785770000|2024-10-01 12:29:30|45963.1|45943.1|45965.6|45945.6|45965.6|45945.6|45963.1|45943.1|35
1727785780000|2024-10-01 12:29:40|45967.1|45947.1|45961.5|45941.5|45967.1|45947.1|45961.5|45941.5|34
1727785790000|2024-10-01 12:29:50|45960.6|45940.6|45966.5|45946.5|45968.1|45948.1|45960.6|45940.6|26
1727785800000|2024-10-01 12:30:00|45965.6|45945.6|45960.6|45940.6|45968.1|45948.1|45960.6|45940.6|20
1727785810000|2024-10-01 12:30:10|45959|45939|45939|45919|45960.6|45940.6|45934|45914|35
1727785820000|2024-10-01 12:30:20|45940.6|45920.6|45949|45929|45949|45929|45938.1|45918.1|14
1727785830000|2024-10-01 12:30:30|45950|45930|45950.6|45930.6|45951.5|45931.5|45948.1|45928.1|7
1727785840000|2024-10-01 12:30:40|45949|45929|45945.6|45925.6|45950.6|45930.6|45945.6|45925.6|8
1727785850000|2024-10-01 12:30:50|45941.5|45921.5|45941.5|45921.5|45941.5|45921.5|45941.5|45921.5|7
1727785860000|2024-10-01 12:31:00|45940|45920|45940.6|45920.6|45940.6|45920.6|45935.6|45915.6|16
1727785870000|2024-10-01 12:31:10|45939.6|45919.6|45943.1|45923.1|45943.1|45923.1|45939.6|45919.6|11
1727785880000|2024-10-01 12:31:20|45944.6|45924.6|45958.6|45938.6|45959.6|45939.6|45943.1|45923.1|35
1727785890000|2024-10-01 12:31:30|45961.1|45941.1|45963.6|45943.6|45964.6|45944.6|45961.1|45941.1|25
1727785900000|2024-10-01 12:31:40|45966.1|45946.1|45972.1|45952.1|45972.1|45952.1|45964.6|45944.6|10
1727785910000|2024-10-01 12:31:50|45971.1|45951.1|45968.6|45948.6|45971.1|45951.1|45968.1|45948.1|9
1727785920000|2024-10-01 12:32:00|45966.1|45946.1|45962.1|45942.1|45966.1|45946.1|45961.1|45941.1|15
1727785930000|2024-10-01 12:32:10|45963.1|45943.1|45966.1|45946.1|45968.1|45948.1|45963.1|45943.1|14
1727785940000|2024-10-01 12:32:20|45964.6|45944.6|45972.1|45952.1|45972.1|45952.1|45964.6|45944.6|9
1727785950000|2024-10-01 12:32:30|45973.1|45953.1|45983.6|45963.6|45983.6|45963.6|45973.1|45953.1|21
1727785960000|2024-10-01 12:32:40|45982.7|45962.7|45992.7|45972.7|45992.7|45972.7|45982.7|45962.7|27
1727785970000|2024-10-01 12:32:50|45991.1|45971.1|46006.1|45986.1|46006.1|45986.1|45991.1|45971.1|26
1727785980000|2024-10-01 12:33:00|46009.6|45989.6|46007.1|45987.1|46016.1|45996.1|46007.1|45987.1|36
1727785990000|2024-10-01 12:33:10|46008.6|45988.6|46009.6|45989.6|46010.6|45990.6|46005.6|45985.6|29
1727786000000|2024-10-01 12:33:20|46011.1|45991.1|45999.6|45979.6|46011.1|45991.1|45999.6|45979.6|23
1727786010000|2024-10-01 12:33:30|46000.6|45980.6|46001.5|45981.5|46001.5|45981.5|46000.6|45980.6|19
1727786020000|2024-10-01 12:33:40|46000|45980|45996.5|45976.5|46000|45980|45996.5|45976.5|10
1727786030000|2024-10-01 12:33:50|45994.6|45974.6|45998.1|45978.1|45998.1|45978.1|45994.6|45974.6|14
1727786040000|2024-10-01 12:34:00|45999.6|45979.6|46015|45995|46015|45995|45999.6|45979.6|24
1727786050000|2024-10-01 12:34:10|46016.5|45996.5|46018.1|45998.1|46018.1|45998.1|46013.1|45993.1|15
1727786060000|2024-10-01 12:34:20|46016.5|45996.5|46018.1|45998.1|46021.5|46001.5|46016.5|45996.5|13
1727786070000|2024-10-01 12:34:30|46016.5|45996.5|46020.6|46000.6|46020.6|46000.6|46015.6|45995.6|7
1727786080000|2024-10-01 12:34:40|46021.5|46001.5|46050|46030|46053.1|46033.1|46021.5|46001.5|49
1727786090000|2024-10-01 12:34:50|46051.5|46031.5|46060|46040|46060|46040|46051.5|46031.5|18
1727786100000|2024-10-01 12:35:00|46056.5|46036.5|46069.6|46049.6|46069.6|46049.6|46056.5|46036.5|34
1727786110000|2024-10-01 12:35:10|46072.1|46052.1|46079.6|46059.6|46080.6|46060.6|46070.6|46050.6|29
1727786120000|2024-10-01 12:35:20|46082.1|46062.1|46089.6|46069.6|46089.6|46069.6|46078.7|46058.7|51
1727786130000|2024-10-01 12:35:30|46092.1|46072.1|46074.6|46054.6|46093.7|46073.7|46074.6|46054.6|27
1727786140000|2024-10-01 12:35:40|46072.1|46052.1|46061.2|46041.2|46074.6|46054.6|46061.2|46041.2|16
1727786150000|2024-10-01 12:35:50|46063.7|46043.7|46051.2|46031.2|46067.7|46047.7|46051.2|46031.2|14
1727786160000|2024-10-01 12:36:00|46052.7|46032.7|46039.6|46019.6|46053.7|46033.7|46039.6|46019.6|31
1727786170000|2024-10-01 12:36:10|46041.2|46021.2|46045.2|46025.2|46045.2|46025.2|46038.7|46018.7|8
1727786180000|2024-10-01 12:36:20|46046.2|46026.2|46043.7|46023.7|46048.7|46028.7|46041.2|46021.2|13
1727786190000|2024-10-01 12:36:30|46045.2|46025.2|46046.2|46026.2|46049.6|46029.6|46045.2|46025.2|5
1727786200000|2024-10-01 12:36:40|46047.7|46027.7|46046.2|46026.2|46049.6|46029.6|46043.7|46023.7|7
1727786210000|2024-10-01 12:36:50|46047.7|46027.7|46039.6|46019.6|46048.7|46028.7|46039.6|46019.6|12
1727786220000|2024-10-01 12:37:00|46042.1|46022.1|46023.7|46003.7|46046.2|46026.2|46023.7|46003.7|38
1727786230000|2024-10-01 12:37:10|46021.2|46001.2|46026.2|46006.2|46026.2|46006.2|46018.7|45998.7|9
1727786240000|2024-10-01 12:37:20|46023.7|46003.7|46028.7|46008.7|46028.7|46008.7|46023.7|46003.7|16
1727786250000|2024-10-01 12:37:30|46029.6|46009.6|46036.2|46016.2|46037.1|46017.1|46029.6|46009.6|8
1727786260000|2024-10-01 12:37:40|46038.7|46018.7|46036.2|46016.2|46038.7|46018.7|46036.2|46016.2|1
1727786270000|2024-10-01 12:37:50|46037.7|46017.7|46024.6|46004.6|46038.7|46018.7|46024.6|46004.6|15
1727786280000|2024-10-01 12:38:00|46019.6|45999.6|46029.6|46009.6|46029.6|46009.6|46016.2|45996.2|13
1727786290000|2024-10-01 12:38:10|46031.2|46011.2|46034.6|46014.6|46034.6|46014.6|46029.6|46009.6|13
1727786300000|2024-10-01 12:38:20|46037.7|46017.7|46034.6|46014.6|46041.2|46021.2|46034.6|46014.6|27
1727786310000|2024-10-01 12:38:30|46036.2|46016.2|46046.2|46026.2|46046.2|46026.2|46036.2|46016.2|7
1727786320000|2024-10-01 12:38:40|46041.2|46021.2|46041.2|46021.2|46046.2|46026.2|46041.2|46021.2|12
1727786330000|2024-10-01 12:38:50|46038.7|46018.7|46033.7|46013.7|46038.7|46018.7|46033.7|46013.7|6
1727786340000|2024-10-01 12:39:00|46026.2|46006.2|46021.2|46001.2|46026.2|46006.2|46021.2|46001.2|4
1727786350000|2024-10-01 12:39:10|46023.7|46003.7|46017.1|45997.1|46023.7|46003.7|46017.1|45997.1|7
1727786360000|2024-10-01 12:39:20|46015.6|45995.6|46016.2|45996.2|46017.1|45997.1|46014.6|45994.6|6
1727786370000|2024-10-01 12:39:30|46018.7|45998.7|46021.2|46001.2|46021.2|46001.2|46016.2|45996.2|5
1727786380000|2024-10-01 12:39:40|46022.1|46002.1|46026.2|46006.2|46026.2|46006.2|46022.1|46002.1|5
1727786390000|2024-10-01 12:39:50|46027.7|46007.7|46026.2|46006.2|46039.6|46019.6|46026.2|46006.2|10
1727786400000|2024-10-01 12:40:00|46027.7|46007.7|46026.2|46006.2|46027.7|46007.7|46026.2|46006.2|4
1727786410000|2024-10-01 12:40:10|46028.7|46008.7|46041.2|46021.2|46043.7|46023.7|46028.7|46008.7|19
1727786420000|2024-10-01 12:40:20|46039.6|46019.6|46038.7|46018.7|46039.6|46019.6|46038.7|46018.7|11
1727786430000|2024-10-01 12:40:30|46041.2|46021.2|46031.2|46011.2|46046.2|46026.2|46031.2|46011.2|32
1727786440000|2024-10-01 12:40:40|46032.7|46012.7|46031.2|46011.2|46036.2|46016.2|46031.2|46011.2|9
1727786450000|2024-10-01 12:40:50|46032.7|46012.7|46029.2|46009.2|46032.7|46012.7|46029.2|46009.2|6
1727786460000|2024-10-01 12:41:00|46030.8|46010.8|46029.2|46009.2|46031.7|46011.7|46029.2|46009.2|21
1727786470000|2024-10-01 12:41:10|46030.8|46010.8|46031.7|46011.7|46032.7|46012.7|46027.7|46007.7|10
1727786480000|2024-10-01 12:41:20|46032.7|46012.7|46037.7|46017.7|46037.7|46017.7|46032.7|46012.7|17
1727786490000|2024-10-01 12:41:30|46032.7|46012.7|46039.2|46019.2|46039.2|46019.2|46031.2|46011.2|14
1727786500000|2024-10-01 12:41:40|46042.3|46022.3|46062.3|46042.3|46063.8|46043.8|46042.3|46022.3|86
1727786510000|2024-10-01 12:41:50|46063.8|46043.8|46058.8|46038.8|46063.8|46043.8|46058.8|46038.8|20
1727786520000|2024-10-01 12:42:00|46063.8|46043.8|46061.3|46041.3|46063.8|46043.8|46058.8|46038.8|37
1727786530000|2024-10-01 12:42:10|46061.9|46041.9|46078.8|46058.8|46078.8|46058.8|46058.8|46038.8|22
1727786540000|2024-10-01 12:42:20|46076.9|46056.9|46068.8|46048.8|46076.9|46056.9|46068.8|46048.8|13
1727786550000|2024-10-01 12:42:30|46067.3|46047.3|46062.3|46042.3|46068.8|46048.8|46062.3|46042.3|2
1727786560000|2024-10-01 12:42:40|46060.8|46040.8|46052.3|46032.3|46060.8|46040.8|46052.3|46032.3|45
1727786570000|2024-10-01 12:42:50|46048.8|46028.8|46038.8|46018.8|46048.8|46028.8|46037.9|46017.9|6
1727786580000|2024-10-01 12:43:00|46039.8|46019.8|46035.8|46015.8|46042.3|46022.3|46035.8|46015.8|14
1727786590000|2024-10-01 12:43:10|46033.8|46013.8|46030.4|46010.4|46033.8|46013.8|46030.4|46010.4|9
1727786600000|2024-10-01 12:43:20|46031.3|46011.3|46033.8|46013.8|46033.8|46013.8|46031.3|46011.3|3
1727786610000|2024-10-01 12:43:30|46036.3|46016.3|46036.3|46016.3|46036.3|46016.3|46033.8|46013.8|8
1727786620000|2024-10-01 12:43:40|46037.9|46017.9|46040.4|46020.4|46040.4|46020.4|46036.3|46016.3|2
1727786630000|2024-10-01 12:43:50|46041.9|46021.9|46037.3|46017.3|46041.9|46021.9|46037.3|46017.3|11
1727786640000|2024-10-01 12:44:00|46039.8|46019.8|46049.2|46029.2|46049.2|46029.2|46039.8|46019.8|8
1727786650000|2024-10-01 12:44:10|46047.7|46027.7|46052.3|46032.3|46053.8|46033.8|46047.7|46027.7|6
1727786660000|2024-10-01 12:44:20|46050.8|46030.8|46047.3|46027.3|46050.8|46030.8|46044.2|46024.2|16
1727786670000|2024-10-01 12:44:30|46045.8|46025.8|46045.8|46025.8|46047.3|46027.3|46042.3|46022.3|4
1727786680000|2024-10-01 12:44:40|46047.3|46027.3|46049.8|46029.8|46049.8|46029.8|46047.3|46027.3|2
1727786690000|2024-10-01 12:44:50|46051.3|46031.3|46052.3|46032.3|46052.3|46032.3|46049.2|46029.2|8
1727786700000|2024-10-01 12:45:00|46050.8|46030.8|46048.8|46028.8|46052.3|46032.3|46047.3|46027.3|8
1727786710000|2024-10-01 12:45:10|46051.3|46031.3|46048.8|46028.8|46052.3|46032.3|46044.8|46024.8|21
1727786720000|2024-10-01 12:45:20|46047.9|46027.9|46043.8|46023.8|46047.9|46027.9|46043.8|46023.8|10
1727786730000|2024-10-01 12:45:30|46045.4|46025.4|46053.8|46033.8|46053.8|46033.8|46045.4|46025.4|16
1727786740000|2024-10-01 12:45:40|46052.3|46032.3|46039.8|46019.8|46052.3|46032.3|46039.8|46019.8|9
1727786750000|2024-10-01 12:45:50|46038.8|46018.8|46042.9|46022.9|46042.9|46022.9|46035.4|46015.4|19
1727786760000|2024-10-01 12:46:00|46040.4|46020.4|46042.9|46022.9|46048.8|46028.8|46040.4|46020.4|12
1727786770000|2024-10-01 12:46:10|46041.9|46021.9|46038.8|46018.8|46042.9|46022.9|46037.3|46017.3|5
1727786780000|2024-10-01 12:46:20|46037.9|46017.9|46035.4|46015.4|46038.8|46018.8|46035.4|46015.4|8
1727786790000|2024-10-01 12:46:30|46036.3|46016.3|46036.3|46016.3|46038.8|46018.8|46036.3|46016.3|15
1727786800000|2024-10-01 12:46:40|46034.8|46014.8|46036.3|46016.3|46036.3|46016.3|46034.8|46014.8|2
1727786810000|2024-10-01 12:46:50|46035.4|46015.4|46032.9|46012.9|46040.4|46020.4|46032.9|46012.9|15
1727786820000|2024-10-01 12:47:00|46033.8|46013.8|46038.8|46018.8|46039.8|46019.8|46030.4|46010.4|10
1727786830000|2024-10-01 12:47:10|46040.4|46020.4|46045.4|46025.4|46045.4|46025.4|46038.8|46018.8|14
1727786840000|2024-10-01 12:47:20|46043.8|46023.8|46045.4|46025.4|46045.4|46025.4|46043.8|46023.8|4
1727786850000|2024-10-01 12:47:30|46046.9|46026.9|46051.9|46031.9|46051.9|46031.9|46046.9|46026.9|9
1727786860000|2024-10-01 12:47:40|46047.9|46027.9|46060.4|46040.4|46060.4|46040.4|46047.9|46027.9|19
1727786870000|2024-10-01 12:47:50|46061.9|46041.9|46074.4|46054.4|46075.4|46055.4|46061.9|46041.9|12
1727786880000|2024-10-01 12:48:00|46073.4|46053.4|46071.9|46051.9|46074.4|46054.4|46071.9|46051.9|22
1727786890000|2024-10-01 12:48:10|46075|46055|46073.4|46053.4|46075.9|46055.9|46070.9|46050.9|29
1727786900000|2024-10-01 12:48:20|46071.9|46051.9|46068.4|46048.4|46071.9|46051.9|46068.4|46048.4|4
1727786910000|2024-10-01 12:48:30|46070.9|46050.9|46060.9|46040.9|46071.9|46051.9|46060.9|46040.9|23
1727786920000|2024-10-01 12:48:40|46061.9|46041.9|46056.9|46036.9|46061.9|46041.9|46056.9|46036.9|10
1727786930000|2024-10-01 12:48:50|46055.4|46035.4|46053.4|46033.4|46056.9|46036.9|46053.4|46033.4|10
1727786940000|2024-10-01 12:49:00|46051.9|46031.9|46036.3|46016.3|46051.9|46031.9|46036.3|46016.3|28
1727786950000|2024-10-01 12:49:10|46037.9|46017.9|46034.4|46014.4|46039.4|46019.4|46034.4|46014.4|14
1727786960000|2024-10-01 12:49:20|46032.5|46012.5|46031.9|46011.9|46032.5|46012.5|46027.9|46007.9|14
1727786970000|2024-10-01 12:49:30|46033.4|46013.4|46034.4|46014.4|46034.4|46014.4|46031.9|46011.9|8
1727786980000|2024-10-01 12:49:40|46032.9|46012.9|46031.9|46011.9|46035.9|46015.9|46031.9|46011.9|9
1727786990000|2024-10-01 12:49:50|46030.4|46010.4|46030.4|46010.4|46031.9|46011.9|46030.4|46010.4|15
1727787000000|2024-10-01 12:50:00|46031.9|46011.9|46053.8|46033.8|46053.8|46033.8|46031.9|46011.9|6
1727787010000|2024-10-01 12:50:10|46052.9|46032.9|46056.9|46036.9|46056.9|46036.9|46052.9|46032.9|7
1727787020000|2024-10-01 12:50:20|46057.9|46037.9|46071.9|46051.9|46071.9|46051.9|46056.9|46036.9|8
1727787030000|2024-10-01 12:50:30|46073.8|46053.8|46085.9|46065.9|46085.9|46065.9|46073.8|46053.8|18
1727787040000|2024-10-01 12:50:40|46087.5|46067.5|46075.4|46055.4|46090.9|46070.9|46075.4|46055.4|31
1727787050000|2024-10-01 12:50:50|46073.8|46053.8|46071.9|46051.9|46074.4|46054.4|46069.4|46049.4|6
1727787060000|2024-10-01 12:51:00|46073.4|46053.4|46076.9|46056.9|46080.4|46060.4|46073.4|46053.4|14
1727787070000|2024-10-01 12:51:10|46075.9|46055.9|46076.9|46056.9|46076.9|46056.9|46075.9|46055.9|1
1727787080000|2024-10-01 12:51:20|46078.4|46058.4|46081.9|46061.9|46081.9|46061.9|46078.4|46058.4|15
1727787090000|2024-10-01 12:51:30|46083.4|46063.4|46086.9|46066.9|46086.9|46066.9|46083.4|46063.4|2
1727787100000|2024-10-01 12:51:40|||||||||10
1727787110000|2024-10-01 12:51:50|46072.9|46052.9|46073.4|46053.4|46073.4|46053.4|46071.9|46051.9|12
1727787120000|2024-10-01 12:52:00|46075.9|46055.9|46075.9|46055.9|46076.9|46056.9|46074.4|46054.4|10
1727787130000|2024-10-01 12:52:10|46074.4|46054.4|46080|46060|46080|46060|46073.4|46053.4|5
1727787140000|2024-10-01 12:52:20|46078.4|46058.4|46079.4|46059.4|46079.4|46059.4|46076.9|46056.9|4
1727787150000|2024-10-01 12:52:30|46078.4|46058.4|46081.9|46061.9|46081.9|46061.9|46076.9|46056.9|7
1727787160000|2024-10-01 12:52:40|||||||||1
1727787170000|2024-10-01 12:52:50|46083.4|46063.4|46087.5|46067.5|46087.5|46067.5|46083.4|46063.4|8
1727787180000|2024-10-01 12:53:00|46085.9|46065.9|46091.9|46071.9|46094.4|46074.4|46085.9|46065.9|12
1727787190000|2024-10-01 12:53:10|46095|46075|46086.9|46066.9|46096.9|46076.9|46086.9|46066.9|14
1727787200000|2024-10-01 12:53:20|46084.4|46064.4|46086.9|46066.9|46086.9|46066.9|46084.4|46064.4|8
1727787210000|2024-10-01 12:53:30|46084.4|46064.4|46082.9|46062.9|46089.4|46069.4|46082.9|46062.9|13
1727787220000|2024-10-01 12:53:40|46081.9|46061.9|46071.9|46051.9|46081.9|46061.9|46071.9|46051.9|17
1727787230000|2024-10-01 12:53:50|46073.5|46053.5|46073.5|46053.5|46073.5|46053.5|46073.5|46053.5|8
1727787240000|2024-10-01 12:54:00|46076|46056|46071.9|46051.9|46078.5|46058.5|46071.9|46051.9|19
1727787250000|2024-10-01 12:54:10|46069.4|46049.4|46068.5|46048.5|46071.9|46051.9|46068.5|46048.5|6
1727787260000|2024-10-01 12:54:20|46066.9|46046.9|46068.5|46048.5|46068.5|46048.5|46064.4|46044.4|16
1727787270000|2024-10-01 12:54:30|46071|46051|46069.4|46049.4|46072.5|46052.5|46069.4|46049.4|15
1727787280000|2024-10-01 12:54:40|46070.4|46050.4|46074.4|46054.4|46074.4|46054.4|46070.4|46050.4|3
1727787290000|2024-10-01 12:54:50|46071.9|46051.9|46071|46051|46071.9|46051.9|46071|46051|9
1727787300000|2024-10-01 12:55:00|46073.5|46053.5|46071.9|46051.9|46076|46056|46070.4|46050.4|16
1727787310000|2024-10-01 12:55:10|46071|46051|46068.5|46048.5|46071.9|46051.9|46068.5|46048.5|12
1727787320000|2024-10-01 12:55:20|46067.5|46047.5|46068.5|46048.5|46068.5|46048.5|46065|46045|11
1727787330000|2024-10-01 12:55:30|46066|46046|46063.5|46043.5|46066.9|46046.9|46063.5|46043.5|36
1727787340000|2024-10-01 12:55:40|46061.9|46041.9|46063.5|46043.5|46063.5|46043.5|46061.9|46041.9|20
1727787350000|2024-10-01 12:55:50|46061.9|46041.9|46061.9|46041.9|46063.9|46043.9|46059.4|46039.4|24
1727787360000|2024-10-01 12:56:00|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|6
1727787370000|2024-10-01 12:56:10|46061.9|46041.9|46065.4|46045.4|46065.4|46045.4|46061.9|46041.9|7
1727787380000|2024-10-01 12:56:20|46066.9|46046.9|46067.9|46047.9|46067.9|46047.9|46066.9|46046.9|3
1727787390000|2024-10-01 12:56:30|46068.9|46048.9|46073.9|46053.9|46073.9|46053.9|46068.9|46048.9|7
1727787400000|2024-10-01 12:56:40|46076.9|46056.9|46091.9|46071.9|46091.9|46071.9|46076.9|46056.9|18
1727787410000|2024-10-01 12:56:50|46088.5|46068.5|46088.5|46068.5|46088.5|46068.5|46086.9|46066.9|4
1727787420000|2024-10-01 12:57:00|46086.9|46066.9|46091|46071|46091|46071|46086.9|46066.9|8
1727787430000|2024-10-01 12:57:10|46094.4|46074.4|46086.9|46066.9|46094.4|46074.4|46086.9|46066.9|14
1727787440000|2024-10-01 12:57:20|46088.5|46068.5|46085.4|46065.4|46088.5|46068.5|46085.4|46065.4|11
1727787450000|2024-10-01 12:57:30|46086.9|46066.9|46084.4|46064.4|46086.9|46066.9|46084.4|46064.4|6
1727787460000|2024-10-01 12:57:40|46086.9|46066.9|46090.4|46070.4|46090.4|46070.4|46086.9|46066.9|4
1727787470000|2024-10-01 12:57:50|46091.9|46071.9|46091.9|46071.9|46091.9|46071.9|46090.4|46070.4|8
1727787480000|2024-10-01 12:58:00|46093.5|46073.5|46096.9|46076.9|46108.5|46088.5|46093.5|46073.5|56
1727787490000|2024-10-01 12:58:10|46093.5|46073.5|46081|46061|46096|46076|46081|46061|35
1727787500000|2024-10-01 12:58:20|46076.9|46056.9|46069.4|46049.4|46076.9|46056.9|46067.9|46047.9|10
1727787510000|2024-10-01 12:58:30|46071|46051|46071.9|46051.9|46071.9|46051.9|46069.4|46049.4|2
1727787520000|2024-10-01 12:58:40|46069.4|46049.4|46072.9|46052.9|46072.9|46052.9|46069.4|46049.4|9
1727787530000|2024-10-01 12:58:50|46075.4|46055.4|46068.9|46048.9|46075.4|46055.4|46068.9|46048.9|22
1727787540000|2024-10-01 12:59:00|46066.4|46046.4|46081.9|46061.9|46081.9|46061.9|46066.4|46046.4|25
1727787550000|2024-10-01 12:59:10|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|46082.9|46062.9|8
1727787560000|2024-10-01 12:59:20|46084.4|46064.4|46086.9|46066.9|46089.4|46069.4|46084.4|46064.4|10
1727787570000|2024-10-01 12:59:30|46088.5|46068.5|46087.9|46067.9|46091|46071|46087.9|46067.9|14
1727787580000|2024-10-01 12:59:40|46089.4|46069.4|46075.8|46055.8|46091.4|46071.4|46075.8|46055.8|33
1727787590000|2024-10-01 12:59:50|46074.3|46054.3|46073.3|46053.3|46075.8|46055.8|46070.8|46050.8|34
1727787600000|2024-10-01 13:00:00|46072.3|46052.3|46037.3|46017.3|46072.3|46052.3|46024.8|46004.8|60
1727787610000|2024-10-01 13:00:10|46038.3|46018.3|46042.3|46022.3|46045.8|46025.8|46038.3|46018.3|22
1727787620000|2024-10-01 13:00:20|46044.8|46024.8|46042.3|46022.3|46050.4|46030.4|46042.3|46022.3|17
1727787630000|2024-10-01 13:00:30|46040.8|46020.8|46039.8|46019.8|46040.8|46020.8|46038.3|46018.3|35
1727787640000|2024-10-01 13:00:40|46037.3|46017.3|46033.9|46013.9|46039.8|46019.8|46033.9|46013.9|9
1727787650000|2024-10-01 13:00:50|46030.8|46010.8|46020.4|46000.4|46030.8|46010.8|46018.9|45998.9|22
1727787660000|2024-10-01 13:01:00|46023.9|46003.9|46051|46031|46052.5|46032.5|46023.9|46003.9|45
1727787670000|2024-10-01 13:01:10|46052.5|46032.5|46058.5|46038.5|46063.5|46043.5|46052.5|46032.5|17
1727787680000|2024-10-01 13:01:20|46056.9|46036.9|46043.9|46023.9|46059.4|46039.4|46043.9|46023.9|27
1727787690000|2024-10-01 13:01:30|46042.9|46022.9|46036.9|46016.9|46042.9|46022.9|46034.4|46014.4|19
1727787700000|2024-10-01 13:01:40|46038.5|46018.5|46040.4|46020.4|46041.9|46021.9|46036.9|46016.9|14
1727787710000|2024-10-01 13:01:50|46041.9|46021.9|46038.9|46018.9|46043.9|46023.9|46038.9|46018.9|17
1727787720000|2024-10-01 13:02:00|46037.3|46017.3|46035.4|46015.4|46037.3|46017.3|46029.4|46009.4|15
1727787730000|2024-10-01 13:02:10|46033.9|46013.9|46033.9|46013.9|46037.3|46017.3|46033.9|46013.9|12
1727787740000|2024-10-01 13:02:20|46034.8|46014.8|46043.9|46023.9|46047.3|46027.3|46034.8|46014.8|18
1727787750000|2024-10-01 13:02:30|46045.4|46025.4|46042.9|46022.9|46046.4|46026.4|46042.9|46022.9|1
1727787760000|2024-10-01 13:02:40|46043.9|46023.9|46043.9|46023.9|46045.4|46025.4|46041.4|46021.4|3
1727787770000|2024-10-01 13:02:50|46045.4|46025.4|46037.9|46017.9|46045.4|46025.4|46037.9|46017.9|6
1727787780000|2024-10-01 13:03:00|46040.4|46020.4|46043.9|46023.9|46043.9|46023.9|46040.4|46020.4|32
1727787790000|2024-10-01 13:03:10|46047.9|46027.9|46040.4|46020.4|46051.9|46031.9|46038.9|46018.9|21
1727787800000|2024-10-01 13:03:20|46038.9|46018.9|46041.9|46021.9|46041.9|46021.9|46038.9|46018.9|1
1727787810000|2024-10-01 13:03:30|46044.4|46024.4|46056.9|46036.9|46056.9|46036.9|46044.4|46024.4|8
1727787820000|2024-10-01 13:03:40|46058.5|46038.5|46061.9|46041.9|46061.9|46041.9|46058.5|46038.5|9
1727787830000|2024-10-01 13:03:50|46066.9|46046.9|46071.9|46051.9|46073.5|46053.5|46066.9|46046.9|17
1727787840000|2024-10-01 13:04:00|46074.4|46054.4|46085.4|46065.4|46086.9|46066.9|46074.4|46054.4|18
1727787850000|2024-10-01 13:04:10|46086.9|46066.9|46087.9|46067.9|46098.5|46078.5|46086.9|46066.9|12
1727787860000|2024-10-01 13:04:20|46089.4|46069.4|46090.4|46070.4|46090.4|46070.4|46087.9|46067.9|8
1727787870000|2024-10-01 13:04:30|46091.9|46071.9|46093.5|46073.5|46093.5|46073.5|46090.4|46070.4|5
1727787880000|2024-10-01 13:04:40|46096.9|46076.9|46102.9|46082.9|46104.4|46084.4|46096.9|46076.9|8
1727787890000|2024-10-01 13:04:50|46104.4|46084.4|46101.4|46081.4|46104.4|46084.4|46101.4|46081.4|8
1727787900000|2024-10-01 13:05:00|46102.9|46082.9|46106.9|46086.9|46106.9|46086.9|46102.9|46082.9|50
1727787910000|2024-10-01 13:05:10|46116|46096|46110.4|46090.4|46116|46096|46110.4|46090.4|46
1727787920000|2024-10-01 13:05:20|46111.9|46091.9|46111.9|46091.9|46113.5|46093.5|46106|46086|43
1727787930000|2024-10-01 13:05:30|46113.9|46093.9|46115.4|46095.4|46126|46106|46113.9|46093.9|16
1727787940000|2024-10-01 13:05:40|46113.9|46093.9|46105|46085|46115.4|46095.4|46105|46085|13
1727787950000|2024-10-01 13:05:50|46108.5|46088.5|46094|46074|46108.5|46088.5|46094|46074|9
1727787960000|2024-10-01 13:06:00|46091.5|46071.5|46090|46070|46098.5|46078.5|46090|46070|28
1727787970000|2024-10-01 13:06:10|46093.5|46073.5|46099.4|46079.4|46099.4|46079.4|46088.5|46068.5|14
1727787980000|2024-10-01 13:06:20|46098.5|46078.5|46100|46080|46101.9|46081.9|46098.5|46078.5|13
1727787990000|2024-10-01 13:06:30|46099|46079|46099|46079|46100|46080|46097.5|46077.5|5
1727788000000|2024-10-01 13:06:40|46098.5|46078.5|46095|46075|46098.5|46078.5|46093.5|46073.5|6
1727788010000|2024-10-01 13:06:50|46096.5|46076.5|46095|46075|46099|46079|46092.5|46072.5|46
1727788020000|2024-10-01 13:07:00|46091|46071|46083.5|46063.5|46091|46071|46079|46059|17
1727788030000|2024-10-01 13:07:10|46088.5|46068.5|46090|46070|46091.5|46071.5|46088.5|46068.5|3
1727788040000|2024-10-01 13:07:20|46091.9|46071.9|46090|46070|46091.9|46071.9|46090|46070|10
1727788050000|2024-10-01 13:07:30|46088.5|46068.5|46099|46079|46099|46079|46088.5|46068.5|20
1727788060000|2024-10-01 13:07:40|46100|46080|46105|46085|46106.5|46086.5|46100|46080|13
1727788070000|2024-10-01 13:07:50|46102.5|46082.5|46096.5|46076.5|46102.5|46082.5|46092.5|46072.5|11
1727788080000|2024-10-01 13:08:00|46099|46079|46096.5|46076.5|46100|46080|46096.5|46076.5|2
1727788090000|2024-10-01 13:08:10|46100|46080|46095.6|46075.6|46100|46080|46095.6|46075.6|12
1727788100000|2024-10-01 13:08:20|46096.5|46076.5|46092.5|46072.5|46096.5|46076.5|46092.5|46072.5|6
1727788110000|2024-10-01 13:08:30|46091.5|46071.5|46079.6|46059.6|46091.5|46071.5|46079.6|46059.6|23
1727788120000|2024-10-01 13:08:40|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|2
1727788130000|2024-10-01 13:08:50|46082.1|46062.1|46081.5|46061.5|46082.1|46062.1|46078.1|46058.1|5
1727788140000|2024-10-01 13:09:00|46083.1|46063.1|46083.1|46063.1|46086.5|46066.5|46081.5|46061.5|6
1727788150000|2024-10-01 13:09:10|46088.1|46068.1|46078.1|46058.1|46088.1|46068.1|46078.1|46058.1|9
1727788160000|2024-10-01 13:09:20|46079.6|46059.6|46086.1|46066.1|46086.1|46066.1|46079.6|46059.6|2
1727788170000|2024-10-01 13:09:30|46088.1|46068.1|46091.5|46071.5|46091.5|46071.5|46084.6|46064.6|5
1727788180000|2024-10-01 13:09:40|46093.1|46073.1|46088.1|46068.1|46093.1|46073.1|46088.1|46068.1|16
1727788190000|2024-10-01 13:09:50|46084.6|46064.6|46083.1|46063.1|46084.6|46064.6|46083.1|46063.1|8
1727788200000|2024-10-01 13:10:00|46081.5|46061.5|46085.6|46065.6|46085.6|46065.6|46080.6|46060.6|13
1727788210000|2024-10-01 13:10:10|46084.6|46064.6|46084.6|46064.6|46085.6|46065.6|46084.6|46064.6|5
1727788220000|2024-10-01 13:10:20|46085.6|46065.6|46087.1|46067.1|46088.1|46068.1|46084.6|46064.6|1
1727788230000|2024-10-01 13:10:30|46088.1|46068.1|46084.6|46064.6|46088.1|46068.1|46081.5|46061.5|8
1727788240000|2024-10-01 13:10:40|46087.1|46067.1|46079|46059|46087.1|46067.1|46079|46059|5
1727788250000|2024-10-01 13:10:50|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|46076.5|46056.5|8
1727788260000|2024-10-01 13:11:00|46080.6|46060.6|46067.1|46047.1|46082.1|46062.1|46067.1|46047.1|15
1727788270000|2024-10-01 13:11:10|46068.1|46048.1|46077.1|46057.1|46077.1|46057.1|46068.1|46048.1|8
1727788280000|2024-10-01 13:11:20|46078.6|46058.6|46086.5|46066.5|46086.5|46066.5|46078.6|46058.6|3
1727788290000|2024-10-01 13:11:30|46083.1|46063.1|46088.1|46068.1|46088.1|46068.1|46083.1|46063.1|7
1727788300000|2024-10-01 13:11:40|46089.6|46069.6|46094.6|46074.6|46094.6|46074.6|46089.6|46069.6|4
1727788310000|2024-10-01 13:11:50|46093.1|46073.1|46088.1|46068.1|46093.1|46073.1|46088.1|46068.1|7
1727788320000|2024-10-01 13:12:00|46083.1|46063.1|46084.6|46064.6|46084.6|46064.6|46078.1|46058.1|10
1727788330000|2024-10-01 13:12:10|46088.1|46068.1|46088.1|46068.1|46088.1|46068.1|46084.6|46064.6|4
1727788340000|2024-10-01 13:12:20|46086.5|46066.5|46083.1|46063.1|46086.5|46066.5|46081.5|46061.5|3
1727788350000|2024-10-01 13:12:30|46080.6|46060.6|46081.5|46061.5|46084.6|46064.6|46080.6|46060.6|4
1727788360000|2024-10-01 13:12:40|46083.1|46063.1|46087.7|46067.7|46087.7|46067.7|46083.1|46063.1|4
1727788370000|2024-10-01 13:12:50|46089.6|46069.6|46088.1|46068.1|46089.6|46069.6|46084.6|46064.6|10
1727788380000|2024-10-01 13:13:00|46084|46064|46076.5|46056.5|46084|46064|46075.6|46055.6|32
1727788390000|2024-10-01 13:13:10|46075|46055|46060|46040|46076.5|46056.5|46060|46040|19
1727788400000|2024-10-01 13:13:20|46065|46045|46051.9|46031.9|46066.5|46046.5|46051.9|46031.9|19
1727788410000|2024-10-01 13:13:30|46049.4|46029.4|46058.1|46038.1|46058.1|46038.1|46047.9|46027.9|21
1727788420000|2024-10-01 13:13:40|46060.6|46040.6|46060|46040|46065.6|46045.6|46060|46040|11
1727788430000|2024-10-01 13:13:50|46058.5|46038.5|46060|46040|46060|46040|46058.5|46038.5|13
1727788440000|2024-10-01 13:14:00|46058.5|46038.5|46060|46040|46060|46040|46055|46035|18
1727788450000|2024-10-01 13:14:10|46057.5|46037.5|46055|46035|46057.5|46037.5|46054|46034|6
1727788460000|2024-10-01 13:14:20|46056.5|46036.5|46071|46051|46071|46051|46056.5|46036.5|5
1727788470000|2024-10-01 13:14:30|46072.5|46052.5|46068.5|46048.5|46073.5|46053.5|46065|46045|7
1727788480000|2024-10-01 13:14:40|46066|46046|46073.5|46053.5|46073.5|46053.5|46065|46045|1
1727788490000|2024-10-01 13:14:50|46071.5|46051.5|46068.5|46048.5|46071.5|46051.5|46064.4|46044.4|1
1727788500000|2024-10-01 13:15:00|46070|46050|46065.4|46045.4|46072.5|46052.5|46065.4|46045.4|19
1727788510000|2024-10-01 13:15:10|46066.9|46046.9|46061.9|46041.9|46066.9|46046.9|46061.9|46041.9|4
1727788520000|2024-10-01 13:15:20|46060|46040|46058.5|46038.5|46060|46040|46058.5|46038.5|4
1727788530000|2024-10-01 13:15:30|46056.9|46036.9|46047.9|46027.9|46058.5|46038.5|46047.9|46027.9|17
1727788540000|2024-10-01 13:15:40|46046.9|46026.9|46033.9|46013.9|46046.9|46026.9|46028.9|46008.9|12
1727788550000|2024-10-01 13:15:50|46031.4|46011.4|46032.3|46012.3|46032.3|46012.3|46030.4|46010.4|5
1727788560000|2024-10-01 13:16:00|46028.9|46008.9|46028.9|46008.9|46030.4|46010.4|46028.9|46008.9|10
1727788570000|2024-10-01 13:16:10|46027.3|46007.3|46038.9|46018.9|46038.9|46018.9|46026.4|46006.4|12
1727788580000|2024-10-01 13:16:20|46039.8|46019.8|46047.3|46027.3|46047.3|46027.3|46039.8|46019.8|13
1727788590000|2024-10-01 13:16:30|46047.4|46027.4|46050.4|46030.4|46050.4|46030.4|46047.4|46027.4|3
1727788600000|2024-10-01 13:16:40|46044.9|46024.9|46036.4|46016.4|46044.9|46024.9|46036.4|46016.4|15
1727788610000|2024-10-01 13:16:50|46034.9|46014.9|46036.4|46016.4|46037.9|46017.9|46033.9|46013.9|8
1727788620000|2024-10-01 13:17:00|46034.9|46014.9|46028.9|46008.9|46034.9|46014.9|46028.9|46008.9|13
1727788630000|2024-10-01 13:17:10|46025.4|46005.4|46025.4|46005.4|46025.4|46005.4|46025.4|46005.4|5
1727788640000|2024-10-01 13:17:20|46023.9|46003.9|46020.4|46000.4|46023.9|46003.9|46018.9|45998.9|4
1727788650000|2024-10-01 13:17:30|46017.9|45997.9|46025.4|46005.4|46025.4|46005.4|46017.9|45997.9|7
1727788660000|2024-10-01 13:17:40|46023.9|46003.9|46032.9|46012.9|46032.9|46012.9|46023.9|46003.9|7
1727788670000|2024-10-01 13:17:50|46030.4|46010.4|46033.9|46013.9|46033.9|46013.9|46029.9|46009.9|9
1727788680000|2024-10-01 13:18:00|46032.4|46012.4|46035.4|46015.4|46035.4|46015.4|46031.4|46011.4|7
1727788690000|2024-10-01 13:18:10|46033.9|46013.9|46042.9|46022.9|46042.9|46022.9|46033.9|46013.9|7
1727788700000|2024-10-01 13:18:20|46044.5|46024.5|46054.9|46034.9|46054.9|46034.9|46044.5|46024.5|15
1727788710000|2024-10-01 13:18:30|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|7
1727788720000|2024-10-01 13:18:40|46062|46042|46074.5|46054.5|46074.5|46054.5|46062|46042|23
1727788730000|2024-10-01 13:18:50|46076|46056|46091|46071|46091|46071|46076|46056|10
1727788740000|2024-10-01 13:19:00|46088.5|46068.5|46089.5|46069.5|46091|46071|46086|46066|15
1727788750000|2024-10-01 13:19:10|46090|46070|46091|46071|46091|46071|46087|46067|7
1727788760000|2024-10-01 13:19:20|46088.5|46068.5|46093.5|46073.5|46093.5|46073.5|46088.5|46068.5|11
1727788770000|2024-10-01 13:19:30|46092|46072|46087|46067|46092|46072|46087|46067|7
1727788780000|2024-10-01 13:19:40|46083.9|46063.9|46073.5|46053.5|46083.9|46063.9|46073.5|46053.5|11
1727788790000|2024-10-01 13:19:50|46072|46052|46067|46047|46072|46052|46067|46047|7
1727788800000|2024-10-01 13:20:00|46065.4|46045.4|46065.4|46045.4|46069.5|46049.5|46064.5|46044.5|6
1727788810000|2024-10-01 13:20:10|46067|46047|46072|46052|46072|46052|46067|46047|5
1727788820000|2024-10-01 13:20:20|46073.5|46053.5|46065.4|46045.4|46073.5|46053.5|46065.4|46045.4|20
1727788830000|2024-10-01 13:20:30|46063.9|46043.9|46068.9|46048.9|46068.9|46048.9|46063.9|46043.9|41
1727788840000|2024-10-01 13:20:40|46067.9|46047.9|46057.4|46037.4|46067.9|46047.9|46057.4|46037.4|7
1727788850000|2024-10-01 13:20:50|46056.4|46036.4|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|3
1727788860000|2024-10-01 13:21:00|46055.4|46035.4|46062.9|46042.9|46063.9|46043.9|46055.4|46035.4|11
1727788870000|2024-10-01 13:21:10|46063.9|46043.9|46072|46052|46072|46052|46063.9|46043.9|9
1727788880000|2024-10-01 13:21:20|46070.4|46050.4|46068.9|46048.9|46070.4|46050.4|46066.4|46046.4|8
1727788890000|2024-10-01 13:21:30|46070.4|46050.4|46065.4|46045.4|46072.9|46052.9|46065.4|46045.4|8
1727788900000|2024-10-01 13:21:40|46067.9|46047.9|46071.4|46051.4|46072.9|46052.9|46065.4|46045.4|4
1727788910000|2024-10-01 13:21:50|46072.9|46052.9|46072.9|46052.9|46076|46056|46072|46052|7
1727788920000|2024-10-01 13:22:00|46077|46057|46088.5|46068.5|46088.5|46068.5|46077|46057|16
1727788930000|2024-10-01 13:22:10|46087|46067|46087|46067|46089.5|46069.5|46087|46067|6
1727788940000|2024-10-01 13:22:20|46088.5|46068.5|46088.5|46068.5|46089.5|46069.5|46087|46067|4
1727788950000|2024-10-01 13:22:30|46089.5|46069.5|46087|46067|46091|46071|46087|46067|3
1727788960000|2024-10-01 13:22:40|46088.5|46068.5|46092|46072|46092|46072|46087.9|46067.9|2
1727788970000|2024-10-01 13:22:50|46090.4|46070.4|46090.4|46070.4|46090.4|46070.4|46090.4|46070.4|3
1727788980000|2024-10-01 13:23:00|46087.9|46067.9|46095.4|46075.4|46095.4|46075.4|46087.9|46067.9|9
1727788990000|2024-10-01 13:23:10|46099.5|46079.5|46110.4|46090.4|46110.4|46090.4|46099.5|46079.5|8
1727789000000|2024-10-01 13:23:20|46112|46092|46120|46100|46120|46100|46112|46092|6
1727789010000|2024-10-01 13:23:30|46118.5|46098.5|46092.8|46072.8|46120.4|46100.4|46092.8|46072.8|49
1727789020000|2024-10-01 13:23:40|46094.3|46074.3|46091.8|46071.8|46095.8|46075.8|46091.8|46071.8|5
1727789030000|2024-10-01 13:23:50|46092.8|46072.8|46097.8|46077.8|46099.3|46079.3|46092.8|46072.8|7
1727789040000|2024-10-01 13:24:00|46094.3|46074.3|46090.3|46070.3|46094.3|46074.3|46089.3|46069.3|9
1727789050000|2024-10-01 13:24:10|46089.3|46069.3|46091.8|46071.8|46093.7|46073.7|46089.3|46069.3|14
1727789060000|2024-10-01 13:24:20|46090.3|46070.3|46091.8|46071.8|46091.8|46071.8|46087.8|46067.8|10
1727789070000|2024-10-01 13:24:30|||||||||1
1727789080000|2024-10-01 13:24:40|46094.3|46074.3|46096.8|46076.8|46096.8|46076.8|46091.8|46071.8|8
1727789090000|2024-10-01 13:24:50|46099.3|46079.3|46101.8|46081.8|46104.3|46084.3|46099.3|46079.3|6
1727789100000|2024-10-01 13:25:00|46099.3|46079.3|46083.7|46063.7|46099.3|46079.3|46081.2|46061.2|38
1727789110000|2024-10-01 13:25:10|46079.7|46059.7|46069.7|46049.7|46081.2|46061.2|46069.7|46049.7|20
1727789120000|2024-10-01 13:25:20|46067.2|46047.2|46068.7|46048.7|46068.7|46048.7|46063.7|46043.7|10
1727789130000|2024-10-01 13:25:30|46067.8|46047.8|46063.7|46043.7|46067.8|46047.8|46063.7|46043.7|4
1727789140000|2024-10-01 13:25:40|46065.3|46045.3|46066.2|46046.2|46069.7|46049.7|46063.7|46043.7|8
1727789150000|2024-10-01 13:25:50|46067.2|46047.2|46066.2|46046.2|46069.7|46049.7|46064.7|46044.7|2
1727789160000|2024-10-01 13:26:00|46068.7|46048.7|46068.7|46048.7|46073.2|46053.2|46068.7|46048.7|4
1727789170000|2024-10-01 13:26:10|46069.7|46049.7|46056.2|46036.2|46071.2|46051.2|46056.2|46036.2|28
1727789180000|2024-10-01 13:26:20|46053.7|46033.7|46059.7|46039.7|46062.2|46042.2|46053.7|46033.7|7
1727789190000|2024-10-01 13:26:30|||||||||1
1727789200000|2024-10-01 13:26:40|46057.2|46037.2|46036.2|46016.2|46057.2|46037.2|46033.7|46013.7|23
1727789210000|2024-10-01 13:26:50|46037.8|46017.8|46033.7|46013.7|46038.7|46018.7|46033.7|46013.7|21
1727789220000|2024-10-01 13:27:00|46034.7|46014.7|46031.2|46011.2|46034.7|46014.7|46031.2|46011.2|7
1727789230000|2024-10-01 13:27:10|46029.7|46009.7|46029.7|46009.7|46029.7|46009.7|46029.7|46009.7|6
1727789240000|2024-10-01 13:27:20|46028.7|46008.7|46033.7|46013.7|46033.7|46013.7|46026.2|46006.2|9
1727789250000|2024-10-01 13:27:30|46034.7|46014.7|46034.7|46014.7|46034.7|46014.7|46034.7|46014.7|11
1727789270000|2024-10-01 13:27:50|||||||||2
1727789280000|2024-10-01 13:28:00|46033.7|46013.7|46015.7|45995.7|46033.7|46013.7|46015.7|45995.7|15
1727789290000|2024-10-01 13:28:10|46013.7|45993.7|46013.7|45993.7|46013.7|45993.7|46012.2|45992.2|5
1727789300000|2024-10-01 13:28:20|46014.7|45994.7|46024.7|46004.7|46024.7|46004.7|46014.7|45994.7|8
1727789310000|2024-10-01 13:28:30|46027.2|46007.2|46023.2|46003.2|46027.2|46007.2|46023.2|46003.2|3
1727789320000|2024-10-01 13:28:40|46026.2|46006.2|46036.2|46016.2|46036.2|46016.2|46026.2|46006.2|10
1727789330000|2024-10-01 13:28:50|46038.7|46018.7|46046.2|46026.2|46046.2|46026.2|46038.7|46018.7|14
1727789340000|2024-10-01 13:29:00|46044.7|46024.7|46043.7|46023.7|46048.7|46028.7|46043.7|46023.7|24
1727789350000|2024-10-01 13:29:10|46042.2|46022.2|46043.7|46023.7|46043.7|46023.7|46041.2|46021.2|4
1727789360000|2024-10-01 13:29:20|46044.7|46024.7|46054.7|46034.7|46056.2|46036.2|46044.7|46024.7|16
1727789370000|2024-10-01 13:29:30|46048.7|46028.7|46046.2|46026.2|46048.7|46028.7|46044.7|46024.7|3
1727789380000|2024-10-01 13:29:40|46047.2|46027.2|46041.2|46021.2|46047.2|46027.2|46041.2|46021.2|8
1727789390000|2024-10-01 13:29:50|46044.7|46024.7|46054.7|46034.7|46054.7|46034.7|46043.2|46023.2|6
1727789400000|2024-10-01 13:30:00|46053.2|46033.2|46056.2|46036.2|46061.2|46041.2|46049.1|46029.1|18
1727789410000|2024-10-01 13:30:10|46054.7|46034.7|46039.7|46019.7|46054.7|46034.7|46039.7|46019.7|25
1727789420000|2024-10-01 13:30:20|46038.2|46018.2|46042.2|46022.2|46042.2|46022.2|46032.2|46012.2|22
1727789430000|2024-10-01 13:30:30|46041.2|46021.2|46050.7|46030.7|46052.2|46032.2|46041.2|46021.2|7
1727789440000|2024-10-01 13:30:40|46049.7|46029.7|46046.2|46026.2|46049.7|46029.7|46044.7|46024.7|5
1727789450000|2024-10-01 13:30:50|46044.7|46024.7|46056.2|46036.2|46056.2|46036.2|46044.7|46024.7|10
1727789460000|2024-10-01 13:31:00|46058.7|46038.7|46059.7|46039.7|46061.2|46041.2|46056.2|46036.2|13
1727789470000|2024-10-01 13:31:10|46057.2|46037.2|46066.2|46046.2|46066.2|46046.2|46054.7|46034.7|8
1727789480000|2024-10-01 13:31:20|46067.2|46047.2|46064.7|46044.7|46069.7|46049.7|46064.7|46044.7|6
1727789490000|2024-10-01 13:31:30|46062.2|46042.2|46058.2|46038.2|46064.7|46044.7|46058.2|46038.2|10
1727789500000|2024-10-01 13:31:40|46058.7|46038.7|46069.7|46049.7|46071.2|46051.2|46058.7|46038.7|10
1727789510000|2024-10-01 13:31:50|46071.2|46051.2|46074.7|46054.7|46077.2|46057.2|46071.2|46051.2|12
1727789520000|2024-10-01 13:32:00|46076.2|46056.2|46074.7|46054.7|46081.2|46061.2|46074.7|46054.7|19
1727789530000|2024-10-01 13:32:10|46076.2|46056.2|46070.7|46050.7|46076.2|46056.2|46070.7|46050.7|15
1727789540000|2024-10-01 13:32:20|46069.7|46049.7|46064.7|46044.7|46069.7|46049.7|46064.7|46044.7|8
1727789550000|2024-10-01 13:32:30|46062.2|46042.2|46079.7|46059.7|46079.7|46059.7|46062.2|46042.2|31
1727789560000|2024-10-01 13:32:40|46081.2|46061.2|46066.2|46046.2|46081.2|46061.2|46066.2|46046.2|19
1727789570000|2024-10-01 13:32:50|46065.3|46045.3|46053.2|46033.2|46070.1|46050.1|46053.2|46033.2|20
1727789580000|2024-10-01 13:33:00|46056.2|46036.2|46059.7|46039.7|46069.7|46049.7|46056.2|46036.2|24
1727789590000|2024-10-01 13:33:10|46057.2|46037.2|46041.2|46021.2|46059.7|46039.7|46041.2|46021.2|29
1727789600000|2024-10-01 13:33:20|46043.2|46023.2|46029.7|46009.7|46048.7|46028.7|46026.2|46006.2|38
1727789610000|2024-10-01 13:33:30|46028.7|46008.7|46031.2|46011.2|46034.7|46014.7|46024.7|46004.7|23
1727789620000|2024-10-01 13:33:40|46032.2|46012.2|46031.2|46011.2|46034.7|46014.7|46028.7|46008.7|7
1727789630000|2024-10-01 13:33:50|46033.7|46013.7|46034.7|46014.7|46034.7|46014.7|46029.7|46009.7|9
1727789640000|2024-10-01 13:34:00|46032.2|46012.2|46029.7|46009.7|46034.7|46014.7|46029.7|46009.7|21
1727789650000|2024-10-01 13:34:10|46028.7|46008.7|46031.2|46011.2|46036.2|46016.2|46028.7|46008.7|20
1727789660000|2024-10-01 13:34:20|46032.8|46012.8|46038.7|46018.7|46038.7|46018.7|46031.2|46011.2|29
1727789670000|2024-10-01 13:34:30|46040.3|46020.3|46021.2|46001.2|46045.3|46025.3|46021.2|46001.2|31
1727789680000|2024-10-01 13:34:40|46024.7|46004.7|45994.7|45974.7|46024.7|46004.7|45991.6|45971.6|50
1727789690000|2024-10-01 13:34:50|45993.2|45973.2|45971.6|45951.6|45994.7|45974.7|45968.2|45948.2|51
1727789700000|2024-10-01 13:35:00|45973.2|45953.2|45950.1|45930.1|45973.2|45953.2|45940.1|45920.1|91
1727789710000|2024-10-01 13:35:10|45951.1|45931.1|45951.1|45931.1|45968.6|45948.6|45949.5|45929.5|33
1727789720000|2024-10-01 13:35:20|45952.6|45932.6|45932.1|45912.1|45953.6|45933.6|45930.1|45910.1|37
1727789730000|2024-10-01 13:35:30|45930.1|45910.1|45950.1|45930.1|45953.6|45933.6|45930.1|45910.1|26
1727789740000|2024-10-01 13:35:40|45953.6|45933.6|45966.6|45946.6|45971.1|45951.1|45948.6|45928.6|89
1727789750000|2024-10-01 13:35:50|45965.1|45945.1|45937.1|45917.1|45965.1|45945.1|45937.1|45917.1|21
1727789760000|2024-10-01 13:36:00|45935.5|45915.5|45920.5|45900.5|45935.5|45915.5|45920.5|45900.5|39
1727789770000|2024-10-01 13:36:10|45922.1|45902.1|45910.5|45890.5|45922.1|45902.1|45910.5|45890.5|44
1727789780000|2024-10-01 13:36:20|45909|45889|45899|45879|45915.5|45895.5|45899|45879|24
1727789790000|2024-10-01 13:36:30|45896.5|45876.5|45908|45888|45909.6|45889.6|45885.9|45865.9|28
1727789800000|2024-10-01 13:36:40|45909|45889|45919|45899|45920.5|45900.5|45909|45889|9
1727789810000|2024-10-01 13:36:50|45920.5|45900.5|45929|45909|45931.5|45911.5|45920.5|45900.5|11
1727789820000|2024-10-01 13:37:00|45927.5|45907.5|45926.1|45906.1|45927.5|45907.5|45918.6|45898.6|43
1727789830000|2024-10-01 13:37:10|45928.6|45908.6|45947.6|45927.6|45947.6|45927.6|45925.1|45905.1|11
1727789840000|2024-10-01 13:37:20|45949.2|45929.2|45938.6|45918.6|45955.1|45935.1|45938.6|45918.6|20
1727789850000|2024-10-01 13:37:30|45940.1|45920.1|45925.1|45905.1|45940.1|45920.1|45925.1|45905.1|17
1727789860000|2024-10-01 13:37:40|45923.6|45903.6|45923.6|45903.6|45928.6|45908.6|45920.1|45900.1|9
1727789870000|2024-10-01 13:37:50|45920.1|45900.1|45900.1|45880.1|45920.1|45900.1|45893.6|45873.6|45
1727789880000|2024-10-01 13:38:00|45896.1|45876.1|45907.1|45887.1|45907.1|45887.1|45878|45858|24
1727789890000|2024-10-01 13:38:10|45904|45884|45900.5|45880.5|45907.1|45887.1|45899.6|45879.6|26
1727789900000|2024-10-01 13:38:20|45899|45879|45897.1|45877.1|45899|45879|45892.1|45872.1|11
1727789910000|2024-10-01 13:38:30|45895.5|45875.5|45899.6|45879.6|45900.5|45880.5|45883.6|45863.6|33
1727789920000|2024-10-01 13:38:40|45898|45878|45909.6|45889.6|45909.6|45889.6|45888|45868|26
1727789930000|2024-10-01 13:38:50|45908|45888|45908|45888|45909.6|45889.6|45904|45884|9
1727789940000|2024-10-01 13:39:00|45907.1|45887.1|45904.6|45884.6|45907.1|45887.1|45902.1|45882.1|13
1727789950000|2024-10-01 13:39:10|45903|45883|45908|45888|45914.6|45894.6|45899|45879|26
1727789960000|2024-10-01 13:39:20|45907.1|45887.1|45922.1|45902.1|45925.5|45905.5|45907.1|45887.1|3
1727789970000|2024-10-01 13:39:30|45921.1|45901.1|45901.5|45881.5|45922.1|45902.1|45896.5|45876.5|17
1727789980000|2024-10-01 13:39:40|45900.5|45880.5|45919|45899|45922.1|45902.1|45900.5|45880.5|8
1727789990000|2024-10-01 13:39:50|45915.5|45895.5|45923|45903|45925.5|45905.5|45914|45894|12
1727790000000|2024-10-01 13:40:00|45922.1|45902.1|45923|45903|45929.6|45909.6|45915.5|45895.5|14
1727790010000|2024-10-01 13:40:10|45919|45899|45915.5|45895.5|45919|45899|45914.6|45894.6|16
1727790020000|2024-10-01 13:40:20|45917.1|45897.1|45924|45904|45924|45904|45913|45893|14
1727790030000|2024-10-01 13:40:30|45919|45899|45914.6|45894.6|45925.5|45905.5|45914.6|45894.6|13
1727790040000|2024-10-01 13:40:40|45913.6|45893.6|45913|45893|45915.5|45895.5|45908|45888|16
1727790050000|2024-10-01 13:40:50|45914|45894|45891.5|45871.5|45914|45894|45891.5|45871.5|33
1727790060000|2024-10-01 13:41:00|45893|45873|45918|45898|45918|45898|45889|45869|16
1727790070000|2024-10-01 13:41:10|45915.5|45895.5|45918|45898|45925.5|45905.5|45914|45894|11
1727790080000|2024-10-01 13:41:20|45916.5|45896.5|45912.5|45892.5|45918|45898|45909|45889|15
1727790090000|2024-10-01 13:41:30|45911.5|45891.5|45904|45884|45911.5|45891.5|45901.5|45881.5|24
1727790100000|2024-10-01 13:41:40|45902.5|45882.5|45890|45870|45904|45884|45888.4|45868.4|13
1727790110000|2024-10-01 13:41:50|45892.5|45872.5|45898.4|45878.4|45900|45880|45892.5|45872.5|12
1727790120000|2024-10-01 13:42:00|45899.4|45879.4|45880.9|45860.9|45899.4|45879.4|45880.9|45860.9|48
1727790130000|2024-10-01 13:42:10|45879.4|45859.4|45884.4|45864.4|45884.4|45864.4|45874.4|45854.4|29
1727790140000|2024-10-01 13:42:20|45882.9|45862.9|45884.4|45864.4|45884.4|45864.4|45879.4|45859.4|8
1727790150000|2024-10-01 13:42:30|45882.9|45862.9|45870.4|45850.4|45882.9|45862.9|45870.4|45850.4|16
1727790160000|2024-10-01 13:42:40|45869.4|45849.4|45870.4|45850.4|45870.4|45850.4|45848.8|45828.8|21
1727790170000|2024-10-01 13:42:50|45872.9|45852.9|45864.8|45844.8|45877.9|45857.9|45864.8|45844.8|54
1727790180000|2024-10-01 13:43:00|45865.8|45845.8|45871.3|45851.3|45871.3|45851.3|45860.8|45840.8|40
1727790190000|2024-10-01 13:43:10|45869.8|45849.8|45882.1|45862.1|45886.7|45866.7|45869.8|45849.8|30
1727790200000|2024-10-01 13:43:20|45883.7|45863.7|45887.1|45867.1|45888.7|45868.7|45882.1|45862.1|10
1727790210000|2024-10-01 13:43:30|45888.7|45868.7|45913.7|45893.7|45915.2|45895.2|45887.1|45867.1|22
1727790220000|2024-10-01 13:43:40|45912.1|45892.1|45896.2|45876.2|45912.1|45892.1|45896.2|45876.2|18
1727790230000|2024-10-01 13:43:50|45894.6|45874.6|45888.7|45868.7|45896.2|45876.2|45887.1|45867.1|17
1727790240000|2024-10-01 13:44:00|45890.2|45870.2|45902.1|45882.1|45904.6|45884.6|45889.6|45869.6|40
1727790250000|2024-10-01 13:44:10|45903.7|45883.7|45903.7|45883.7|45913.7|45893.7|45903.7|45883.7|15
1727790260000|2024-10-01 13:44:20|45898.1|45878.1|45893.7|45873.7|45899.6|45879.6|45893.7|45873.7|17
1727790270000|2024-10-01 13:44:30|45896.7|45876.7|45898.7|45878.7|45903.7|45883.7|45896.7|45876.7|13
1727790280000|2024-10-01 13:44:40|45897.7|45877.7|45888.3|45868.3|45897.7|45877.7|45885.2|45865.2|26
1727790290000|2024-10-01 13:44:50|45889.8|45869.8|45895.2|45875.2|45896.7|45876.7|45886.7|45866.7|45
1727790300000|2024-10-01 13:45:00|45896.7|45876.7|45903.7|45883.7|45903.7|45883.7|45894.2|45874.2|29
1727790310000|2024-10-01 13:45:10|45902.7|45882.7|45905.2|45885.2|45912.7|45892.7|45901.7|45881.7|27
1727790320000|2024-10-01 13:45:20|45902.7|45882.7|45898.7|45878.7|45905.2|45885.2|45890.2|45870.2|48
1727790330000|2024-10-01 13:45:30|45897.7|45877.7|45921.7|45901.7|45925.2|45905.2|45896.7|45876.7|38
1727790340000|2024-10-01 13:45:40|45920.2|45900.2|45926.7|45906.7|45929.2|45909.2|45918.7|45898.7|35
1727790350000|2024-10-01 13:45:50|45925.2|45905.2|45922.7|45902.7|45926.7|45906.7|45920.2|45900.2|33
1727790360000|2024-10-01 13:46:00|45925.2|45905.2|45945.8|45925.8|45950.4|45930.4|45919.2|45899.2|88
1727790370000|2024-10-01 13:46:10|45947.3|45927.3|45934.8|45914.8|45947.3|45927.3|45928.3|45908.3|33
1727790380000|2024-10-01 13:46:20|45940.8|45920.8|45959.8|45939.8|45963.3|45943.3|45940.8|45920.8|17
1727790390000|2024-10-01 13:46:30|45963.3|45943.3|45948.3|45928.3|45975.8|45955.8|45948.3|45928.3|37
1727790400000|2024-10-01 13:46:40|45947.3|45927.3|45956.7|45936.7|45956.7|45936.7|45941.2|45921.2|26
1727790410000|2024-10-01 13:46:50|45955.2|45935.2|45952.7|45932.7|45968.7|45948.7|45952.7|45932.7|18
1727790420000|2024-10-01 13:47:00|45951.7|45931.7|45950.2|45930.2|45951.7|45931.7|45942.7|45922.7|30
1727790430000|2024-10-01 13:47:10|45951.7|45931.7|45970.8|45950.8|45973.7|45953.7|45951.7|45931.7|28
1727790440000|2024-10-01 13:47:20|45971.7|45951.7|45970.2|45950.2|45973.3|45953.3|45966.7|45946.7|6
1727790450000|2024-10-01 13:47:30|45969.2|45949.2|45962.7|45942.7|45970.2|45950.2|45961.7|45941.7|12
1727790460000|2024-10-01 13:47:40|45961.7|45941.7|45951.7|45931.7|45961.7|45941.7|45950.2|45930.2|45
1727790470000|2024-10-01 13:47:50|45953.3|45933.3|45960.2|45940.2|45962.7|45942.7|45952.7|45932.7|20
1727790480000|2024-10-01 13:48:00|45956.2|45936.2|45960.2|45940.2|45960.2|45940.2|45950.2|45930.2|43
1727790490000|2024-10-01 13:48:10|45961.7|45941.7|45962.7|45942.7|45971.7|45951.7|45961.7|45941.7|7
1727790500000|2024-10-01 13:48:20|45960.2|45940.2|45967.7|45947.7|45970.2|45950.2|45960.2|45940.2|25
1727790510000|2024-10-01 13:48:30|45969.2|45949.2|45981.2|45961.2|45982.7|45962.7|45964.2|45944.2|17
1727790520000|2024-10-01 13:48:40|45980.2|45960.2|45981.7|45961.7|45985.2|45965.2|45980.2|45960.2|14
1727790530000|2024-10-01 13:48:50|45982.7|45962.7|45982.7|45962.7|45983.7|45963.7|45978.7|45958.7|9
1727790540000|2024-10-01 13:49:00|45981.2|45961.2|45987.7|45967.7|45996.7|45976.7|45981.2|45961.2|55
1727790550000|2024-10-01 13:49:10|45986.2|45966.2|45986.7|45966.7|45996.2|45976.2|45986.2|45966.2|19
1727790560000|2024-10-01 13:49:20|45985.2|45965.2|45981.7|45961.7|45990.2|45970.2|45980.2|45960.2|11
1727790570000|2024-10-01 13:49:30|45983.7|45963.7|45970.2|45950.2|45985.2|45965.2|45970.2|45950.2|31
1727790580000|2024-10-01 13:49:40|45972.7|45952.7|45981.7|45961.7|45982.7|45962.7|45970.2|45950.2|19
1727790590000|2024-10-01 13:49:50|45982.7|45962.7|45995.2|45975.2|45995.2|45975.2|45980.2|45960.2|20
1727790600000|2024-10-01 13:50:00|45992.7|45972.7|45991.7|45971.7|46000.8|45980.8|45990.2|45970.2|33
1727790610000|2024-10-01 13:50:10|45990.2|45970.2|45985.2|45965.2|45995.2|45975.2|45985.2|45965.2|17
1727790620000|2024-10-01 13:50:20|45981.2|45961.2|45985.2|45965.2|45985.2|45965.2|45977.2|45957.2|20
1727790630000|2024-10-01 13:50:30|45990.2|45970.2|46012.7|45992.7|46015.2|45995.2|45990.2|45970.2|32
1727790640000|2024-10-01 13:50:40|46011.8|45991.8|46013.7|45993.7|46015.2|45995.2|46010.2|45990.2|26
1727790650000|2024-10-01 13:50:50|46014.3|45994.3|46030.2|46010.2|46042.3|46022.3|46014.3|45994.3|122
1727790660000|2024-10-01 13:51:00|46028.3|46008.3|46020.2|46000.2|46028.3|46008.3|46018.7|45998.7|39
1727790670000|2024-10-01 13:51:10|46018.7|45998.7|46016.2|45996.2|46021.8|46001.8|46015.2|45995.2|23
1727790680000|2024-10-01 13:51:20|46015.2|45995.2|46035.2|46015.2|46035.2|46015.2|46013.7|45993.7|36
1727790690000|2024-10-01 13:51:30|46033.7|46013.7|46054.3|46034.3|46058.3|46038.3|46033.7|46013.7|56
1727790700000|2024-10-01 13:51:40|46053.3|46033.3|46069.8|46049.8|46073.3|46053.3|46053.3|46033.3|35
1727790710000|2024-10-01 13:51:50|46072.3|46052.3|46076.8|46056.8|46088.3|46068.3|46068.3|46048.3|69
1727790720000|2024-10-01 13:52:00|46078.3|46058.3|46091.4|46071.4|46099.8|46079.8|46078.3|46058.3|34
1727790730000|2024-10-01 13:52:10|46089.8|46069.8|46083.3|46063.3|46094.8|46074.8|46083.3|46063.3|51
1727790740000|2024-10-01 13:52:20|46084.8|46064.8|46077.3|46057.3|46084.8|46064.8|46076.4|46056.4|40
1727790750000|2024-10-01 13:52:30|46078.9|46058.9|46090.8|46070.8|46090.8|46070.8|46078.3|46058.3|23
1727790760000|2024-10-01 13:52:40|46093.3|46073.3|46099.8|46079.8|46103.3|46083.3|46093.3|46073.3|28
1727790770000|2024-10-01 13:52:50|46098.3|46078.3|46098.3|46078.3|46103.3|46083.3|46097.3|46077.3|10
1727790780000|2024-10-01 13:53:00|46095.8|46075.8|46096.8|46076.8|46099.8|46079.8|46090.8|46070.8|29
1727790790000|2024-10-01 13:53:10|46095.8|46075.8|46096.8|46076.8|46099.8|46079.8|46093.3|46073.3|24
1727790800000|2024-10-01 13:53:20|46095.2|46075.2|46103.3|46083.3|46103.3|46083.3|46093.3|46073.3|22
1727790810000|2024-10-01 13:53:30|46107.9|46087.9|46119.8|46099.8|46122.3|46102.3|46107.9|46087.9|19
1727790820000|2024-10-01 13:53:40|46118.3|46098.3|46142.9|46122.9|46143.9|46123.9|46118.3|46098.3|57
1727790830000|2024-10-01 13:53:50|46141.4|46121.4|46156.4|46136.4|46156.4|46136.4|46139.8|46119.8|68
1727790840000|2024-10-01 13:54:00|46157.9|46137.9|46164.4|46144.4|46164.4|46144.4|46155.4|46135.4|26
1727790850000|2024-10-01 13:54:10|46162.9|46142.9|46172.9|46152.9|46172.9|46152.9|46162.9|46142.9|50
1727790860000|2024-10-01 13:54:20|46174.4|46154.4|46192.9|46172.9|46192.9|46172.9|46174.4|46154.4|49
1727790870000|2024-10-01 13:54:30|46196.4|46176.4|46197.9|46177.9|46200.4|46180.4|46196.4|46176.4|27
1727790880000|2024-10-01 13:54:40|46196.4|46176.4|46209.4|46189.4|46212.9|46192.9|46196.4|46176.4|31
1727790890000|2024-10-01 13:54:50|46212.9|46192.9|46221|46201|46221|46201|46207.9|46187.9|56
1727790900000|2024-10-01 13:55:00|46221.9|46201.9|46217.9|46197.9|46232.9|46212.9|46217.9|46197.9|63
1727790910000|2024-10-01 13:55:10|46216.9|46196.9|46204.4|46184.4|46216.9|46196.9|46204.4|46184.4|57
1727790920000|2024-10-01 13:55:20|46202.9|46182.9|46198.3|46178.3|46206.4|46186.4|46196.8|46176.8|64
1727790930000|2024-10-01 13:55:30|46199.8|46179.8|46198.3|46178.3|46201.8|46181.8|46198.3|46178.3|18
1727790940000|2024-10-01 13:55:40|46196.8|46176.8|46192.7|46172.7|46199.3|46179.3|46192.7|46172.7|33
1727790950000|2024-10-01 13:55:50|46194.3|46174.3|46190.8|46170.8|46194.3|46174.3|46189.3|46169.3|14
1727790960000|2024-10-01 13:56:00|46195.8|46175.8|46213.9|46193.9|46213.9|46193.9|46195.8|46175.8|39
1727790970000|2024-10-01 13:56:10|46212.3|46192.3|46200.8|46180.8|46212.3|46192.3|46200.8|46180.8|62
1727790980000|2024-10-01 13:56:20|46199.3|46179.3|46193.3|46173.3|46199.3|46179.3|46193.3|46173.3|58
1727790990000|2024-10-01 13:56:30|46188.3|46168.3|46210.8|46190.8|46210.8|46190.8|46186.8|46166.8|81
1727791000000|2024-10-01 13:56:40|46213.9|46193.9|46220.8|46200.8|46223.3|46203.3|46213.9|46193.9|26
1727791010000|2024-10-01 13:56:50|46221.8|46201.8|46233.9|46213.9|46233.9|46213.9|46220.8|46200.8|18
1727791020000|2024-10-01 13:57:00|46234.8|46214.8|46243.9|46223.9|46244.8|46224.8|46234.8|46214.8|32
1727791030000|2024-10-01 13:57:10|46242.3|46222.3|46223.3|46203.3|46243.9|46223.9|46223.3|46203.3|40
1727791040000|2024-10-01 13:57:20|46224.8|46204.8|46224.8|46204.8|46225.8|46205.8|46223.3|46203.3|9
1727791050000|2024-10-01 13:57:30|46223.3|46203.3|46225.4|46205.4|46225.4|46205.4|46223.3|46203.3|44
1727791060000|2024-10-01 13:57:40|46223.9|46203.9|46223.9|46203.9|46223.9|46203.9|46223.9|46203.9|9
1727791070000|2024-10-01 13:57:50|46222.3|46202.3|46232.5|46212.5|46232.5|46212.5|46222.3|46202.3|41
1727791080000|2024-10-01 13:58:00|46233.1|46213.1|46226|46206|46234|46214|46226|46206|28
1727791090000|2024-10-01 13:58:10|46224|46204|46225.6|46205.6|46225.6|46205.6|46221.5|46201.5|17
1727791100000|2024-10-01 13:58:20|46227.1|46207.1|46252.1|46232.1|46252.1|46232.1|46227.1|46207.1|52
1727791110000|2024-10-01 13:58:30|46256|46236|46267.9|46247.9|46271|46251|46254.4|46234.4|53
1727791120000|2024-10-01 13:58:40|46270.4|46250.4|46265.4|46245.4|46270.4|46250.4|46262.9|46242.9|68
1727791130000|2024-10-01 13:58:50|46266.9|46246.9|46301.9|46281.9|46301.9|46281.9|46266.9|46246.9|26
1727791140000|2024-10-01 13:59:00|46305|46285|46289.4|46269.4|46308.5|46288.5|46289.4|46269.4|68
1727791150000|2024-10-01 13:59:10|46287.9|46267.9|46296.4|46276.4|46296.4|46276.4|46276.4|46256.4|37
1727791160000|2024-10-01 13:59:20|46298.9|46278.9|46295.8|46275.8|46299.8|46279.8|46294.4|46274.4|98
1727791170000|2024-10-01 13:59:30|46294.8|46274.8|46307.9|46287.9|46307.9|46287.9|46294.8|46274.8|36
1727791180000|2024-10-01 13:59:40|46306.4|46286.4|46276|46256|46306.4|46286.4|46276|46256|20
1727791190000|2024-10-01 13:59:50|46278.5|46258.5|46273.5|46253.5|46281|46261|46270|46250|80
1727791200000|2024-10-01 14:00:00|46274.4|46254.4|46297.9|46277.9|46300|46280|46252.9|46232.9|98
1727791210000|2024-10-01 14:00:10|46296.9|46276.9|46312.1|46292.1|46320|46300|46292.9|46272.9|106
1727791220000|2024-10-01 14:00:20|46313.6|46293.6|46334.2|46314.2|46340.2|46320.2|46313.6|46293.6|78
1727791230000|2024-10-01 14:00:30|46335.7|46315.7|46322.7|46302.7|46342.7|46322.7|46322.7|46302.7|60
1727791240000|2024-10-01 14:00:40|46320.2|46300.2|46307.7|46287.7|46327.3|46307.3|46307.7|46287.7|39
1727791250000|2024-10-01 14:00:50|46306.1|46286.1|46314.2|46294.2|46327.3|46307.3|46305.2|46285.2|34
1727791260000|2024-10-01 14:01:00|46309.2|46289.2|46311.7|46291.7|46315.7|46295.7|46305.2|46285.2|32
1727791270000|2024-10-01 14:01:10|46313.2|46293.2|46316.7|46296.7|46324.2|46304.2|46313.2|46293.2|28
1727791280000|2024-10-01 14:01:20|46311.7|46291.7|46307.7|46287.7|46311.7|46291.7|46306.7|46286.7|15
1727791290000|2024-10-01 14:01:30|46306.7|46286.7|46311.1|46291.1|46325.7|46305.7|46306.7|46286.7|34
1727791300000|2024-10-01 14:01:40|46313.6|46293.6|46313.6|46293.6|46316.1|46296.1|46306.1|46286.1|15
1727791310000|2024-10-01 14:01:50|46314.6|46294.6|46309.6|46289.6|46316.1|46296.1|46303.6|46283.6|8
1727791320000|2024-10-01 14:02:00|46308.1|46288.1|46306.1|46286.1|46311.1|46291.1|46301.1|46281.1|22
1727791330000|2024-10-01 14:02:10|46308.6|46288.6|46299|46279|46320.2|46300.2|46299|46279|78
1727791340000|2024-10-01 14:02:20|46300.6|46280.6|46298.1|46278.1|46306.1|46286.1|46298.1|46278.1|15
1727791350000|2024-10-01 14:02:30|46299.6|46279.6|46308.6|46288.6|46311.7|46291.7|46299.6|46279.6|12
1727791360000|2024-10-01 14:02:40|46307.1|46287.1|46313.6|46293.6|46316.1|46296.1|46301.1|46281.1|30
1727791370000|2024-10-01 14:02:50|46315.2|46295.2|46303.6|46283.6|46321.7|46301.7|46296.1|46276.1|49
1727791380000|2024-10-01 14:03:00|46305.2|46285.2|46288.1|46268.1|46307.1|46287.1|46288.1|46268.1|52
1727791390000|2024-10-01 14:03:10|46287.1|46267.1|46272.5|46252.5|46287.1|46267.1|46270|46250|44
1727791400000|2024-10-01 14:03:20|46277.5|46257.5|46305|46285|46310|46290|46277.5|46257.5|56
1727791410000|2024-10-01 14:03:30|46302.5|46282.5|46286|46266|46305|46285|46277.5|46257.5|42
1727791420000|2024-10-01 14:03:40|46284.4|46264.4|46294|46274|46294|46274|46281|46261|24
1727791430000|2024-10-01 14:03:50|46295.6|46275.6|46313.1|46293.1|46313.1|46293.1|46292.5|46272.5|19
1727791440000|2024-10-01 14:04:00|46310|46290|46272.5|46252.5|46314|46294|46271|46251|79
1727791450000|2024-10-01 14:04:10|46275.6|46255.6|46269|46249|46276.5|46256.5|46262.5|46242.5|36
1727791460000|2024-10-01 14:04:20|46266.9|46246.9|46266.5|46246.5|46270|46250|46262.5|46242.5|25
1727791470000|2024-10-01 14:04:30|46267.5|46247.5|46301.5|46281.5|46304|46284|46267.5|46247.5|60
1727791480000|2024-10-01 14:04:40|46302.1|46282.1|46333.1|46313.1|46333.1|46313.1|46299|46279|47
1727791490000|2024-10-01 14:04:50|46334.6|46314.6|46329|46309|46338.1|46318.1|46327.5|46307.5|34
1727791500000|2024-10-01 14:05:00|46327.5|46307.5|46317.5|46297.5|46327.5|46307.5|46315|46295|53
1727791510000|2024-10-01 14:05:10|46319|46299|46326|46306|46345|46325|46319|46299|46
1727791520000|2024-10-01 14:05:20|46329|46309|46323.5|46303.5|46340|46320|46323.5|46303.5|29
1727791530000|2024-10-01 14:05:30|46322.5|46302.5|46313.6|46293.6|46322.5|46302.5|46308.6|46288.6|36
1727791540000|2024-10-01 14:05:40|46311.1|46291.1|46332.1|46312.1|46343.6|46323.6|46311.1|46291.1|40
1727791550000|2024-10-01 14:05:50|46331.1|46311.1|46310.6|46290.6|46332.1|46312.1|46309|46289|13
1727791560000|2024-10-01 14:06:00|46309|46289|46315.4|46295.4|46320.4|46300.4|46309|46289|78
1727791570000|2024-10-01 14:06:10|46316.4|46296.4|46283.9|46263.9|46316.4|46296.4|46282.9|46262.9|36
1727791580000|2024-10-01 14:06:20|46285.4|46265.4|46274.3|46254.3|46291.4|46271.4|46271.8|46251.8|32
1727791590000|2024-10-01 14:06:30|46275.8|46255.8|46222.7|46202.7|46276.8|46256.8|46222.7|46202.7|87
1727791600000|2024-10-01 14:06:40|46219.3|46199.3|46180.2|46160.2|46219.3|46199.3|46172.7|46152.7|102
1727791610000|2024-10-01 14:06:50|46178.3|46158.3|46211|46191|46211.9|46191.9|46178.3|46158.3|73
1727791620000|2024-10-01 14:07:00|46211.9|46191.9|46207.9|46187.9|46231|46211|46207.9|46187.9|36
1727791630000|2024-10-01 14:07:10|46203.9|46183.9|46185.8|46165.8|46203.9|46183.9|46175.8|46155.8|64
1727791640000|2024-10-01 14:07:20|46187.3|46167.3|46207.9|46187.9|46209.4|46189.4|46187.3|46167.3|11
1727791650000|2024-10-01 14:07:30|46210.4|46190.4|46195.3|46175.3|46212.9|46192.9|46195.3|46175.3|56
1727791660000|2024-10-01 14:07:40|46196.8|46176.8|46193.9|46173.9|46198.3|46178.3|46188.3|46168.3|38
1727791670000|2024-10-01 14:07:50|46194.8|46174.8|46175.8|46155.8|46198.3|46178.3|46175.8|46155.8|38
1727791680000|2024-10-01 14:08:00|46174.3|46154.3|46165.3|46145.3|46174.3|46154.3|46165.3|46145.3|43
1727791690000|2024-10-01 14:08:10|46163.7|46143.7|46156.2|46136.2|46163.7|46143.7|46142.8|46122.8|53
1727791700000|2024-10-01 14:08:20|46157.8|46137.8|46162.2|46142.2|46182.2|46162.2|46157.8|46137.8|30
1727791710000|2024-10-01 14:08:30|46161.2|46141.2|46143.7|46123.7|46162.2|46142.2|46139.1|46119.1|27
1727791720000|2024-10-01 14:08:40|46142.2|46122.2|46152.2|46132.2|46155.7|46135.7|46139.1|46119.1|27
1727791730000|2024-10-01 14:08:50|46153.2|46133.2|46150.1|46130.1|46153.6|46133.6|46143.2|46123.2|23
1727791740000|2024-10-01 14:09:00|46149.1|46129.1|46141.1|46121.1|46151.6|46131.6|46139.5|46119.5|30
1727791750000|2024-10-01 14:09:10|46142.6|46122.6|46124.5|46104.5|46143.6|46123.6|46124.5|46104.5|31
1727791760000|2024-10-01 14:09:20|46123|46103|46132|46112|46134.5|46114.5|46119.5|46099.5|21
1727791770000|2024-10-01 14:09:30|46134.5|46114.5|46141.1|46121.1|46145.1|46125.1|46132|46112|32
1727791780000|2024-10-01 14:09:40|46139.5|46119.5|46134.5|46114.5|46143|46123|46129.5|46109.5|31
1727791790000|2024-10-01 14:09:50|46133|46113|46121.1|46101.1|46133|46113|46121.1|46101.1|17
1727791800000|2024-10-01 14:10:00|46119.5|46099.5|46114.5|46094.5|46119.5|46099.5|46109.5|46089.5|26
1727791810000|2024-10-01 14:10:10|46113.6|46093.6|46102|46082|46113.6|46093.6|46102|46082|9
1727791820000|2024-10-01 14:10:20|46100.5|46080.5|46100.7|46080.7|46100.7|46080.7|46096.1|46076.1|32
1727791830000|2024-10-01 14:10:30|46102.2|46082.2|46112.6|46092.6|46117.2|46097.2|46102.2|46082.2|12
1727791840000|2024-10-01 14:10:40|46110.7|46090.7|46102.6|46082.6|46110.7|46090.7|46099.1|46079.1|6
1727791850000|2024-10-01 14:10:50|46101.6|46081.6|46085.1|46065.1|46101.6|46081.6|46080.1|46060.1|28
1727791860000|2024-10-01 14:11:00|46086.6|46066.6|46089.1|46069.1|46089.1|46069.1|46059.1|46039.1|31
1727791870000|2024-10-01 14:11:10|46094.1|46074.1|46103.2|46083.2|46103.2|46083.2|46088.2|46068.2|8
1727791880000|2024-10-01 14:11:20|46104.1|46084.1|46080.7|46060.7|46109.1|46089.1|46080.7|46060.7|18
1727791890000|2024-10-01 14:11:30|46079.1|46059.1|46080.7|46060.7|46080.7|46060.7|46072.2|46052.2|11
1727791900000|2024-10-01 14:11:40|46082.2|46062.2|46085.7|46065.7|46085.7|46065.7|46072.2|46052.2|16
1727791910000|2024-10-01 14:11:50|46084.7|46064.7|46080.7|46060.7|46090.7|46070.7|46080.7|46060.7|18
1727791920000|2024-10-01 14:12:00|46079.1|46059.1|46060.7|46040.7|46079.1|46059.1|46059.1|46039.1|21
1727791930000|2024-10-01 14:12:10|46061.6|46041.6|46054.1|46034.1|46061.6|46041.6|46053.2|46033.2|28
1727791940000|2024-10-01 14:12:20|46052.6|46032.6|46044.1|46024.1|46052.6|46032.6|46044.1|46024.1|34
1727791950000|2024-10-01 14:12:30|46042.6|46022.6|46050.1|46030.1|46051.6|46031.6|46035.7|46015.7|32
1727791960000|2024-10-01 14:12:40|46049.1|46029.1|46056.6|46036.6|46059.1|46039.1|46049.1|46029.1|26
1727791970000|2024-10-01 14:12:50|46055.7|46035.7|46047.6|46027.6|46055.7|46035.7|46045.1|46025.1|46
1727791980000|2024-10-01 14:13:00|46045.7|46025.7|46074.1|46054.1|46074.7|46054.7|46045.7|46025.7|66
1727791990000|2024-10-01 14:13:10|46073.2|46053.2|46099.7|46079.7|46102.2|46082.2|46073.2|46053.2|34
1727792000000|2024-10-01 14:13:20|46102.2|46082.2|46096.8|46076.8|46102.2|46082.2|46095.3|46075.3|24
1727792010000|2024-10-01 14:13:30|46094.3|46074.3|46102.8|46082.8|46106.8|46086.8|46094.3|46074.3|40
1727792020000|2024-10-01 14:13:40|46104.3|46084.3|46109.3|46089.3|46110.3|46090.3|46101.8|46081.8|10
1727792030000|2024-10-01 14:13:50|46110.8|46090.8|46101.8|46081.8|46111.8|46091.8|46096.8|46076.8|11
1727792040000|2024-10-01 14:14:00|46102.8|46082.8|46124.9|46104.9|46124.9|46104.9|46100.3|46080.3|12
1727792050000|2024-10-01 14:14:10|46124.3|46104.3|46126.8|46106.8|46135.3|46115.3|46124.3|46104.3|24
1727792060000|2024-10-01 14:14:20|46125.3|46105.3|46123.7|46103.7|46131.2|46111.2|46118.7|46098.7|11
1727792070000|2024-10-01 14:14:30|46124.7|46104.7|46121.2|46101.2|46128.7|46108.7|46119.7|46099.7|6
1727792080000|2024-10-01 14:14:40|46123.7|46103.7|46118.7|46098.7|46133.7|46113.7|46117.2|46097.2|2
1727792090000|2024-10-01 14:14:50|46117.2|46097.2|46111.2|46091.2|46118.7|46098.7|46109.7|46089.7|8
1727792100000|2024-10-01 14:15:00|46112.2|46092.2|46112.2|46092.2|46118.7|46098.7|46107.2|46087.2|44
1727792110000|2024-10-01 14:15:10|46113.2|46093.2|46111.2|46091.2|46124.7|46104.7|46107.2|46087.2|16
1727792120000|2024-10-01 14:15:20|46112.2|46092.2|46117.2|46097.2|46122.2|46102.2|46108.7|46088.7|11
1727792130000|2024-10-01 14:15:30|46115.7|46095.7|46102.2|46082.2|46115.7|46095.7|46102.2|46082.2|29
1727792140000|2024-10-01 14:15:40|46101.2|46081.2|46088.7|46068.7|46102.2|46082.2|46087.2|46067.2|15
1727792150000|2024-10-01 14:15:50|46087.2|46067.2|46097.2|46077.2|46097.2|46077.2|46077.2|46057.2|27
1727792160000|2024-10-01 14:16:00|46099.7|46079.7|46094.7|46074.7|46107.2|46087.2|46094.7|46074.7|19
1727792170000|2024-10-01 14:16:10|46093.7|46073.7|46102.2|46082.2|46103.7|46083.7|46093.7|46073.7|2
1727792180000|2024-10-01 14:16:20|46098.7|46078.7|46113.7|46093.7|46117.8|46097.8|46097.2|46077.2|16
1727792190000|2024-10-01 14:16:30|46116.2|46096.2|46122.8|46102.8|46127.8|46107.8|46116.2|46096.2|13
1727792200000|2024-10-01 14:16:40|46120.3|46100.3|46102.2|46082.2|46120.3|46100.3|46102.2|46082.2|15
1727792210000|2024-10-01 14:16:50|46098.7|46078.7|46088.2|46068.2|46098.7|46078.7|46082.6|46062.6|36
1727792220000|2024-10-01 14:17:00|46089.1|46069.1|46075.7|46055.7|46094.7|46074.7|46075.7|46055.7|19
1727792230000|2024-10-01 14:17:10|46070.7|46050.7|46068.6|46048.6|46072.6|46052.6|46067.6|46047.6|15
1727792240000|2024-10-01 14:17:20|46067.6|46047.6|46066.1|46046.1|46071.1|46051.1|46056.1|46036.1|21
1727792250000|2024-10-01 14:17:30|46070.1|46050.1|46066.1|46046.1|46071.1|46051.1|46064.1|46044.1|12
1727792260000|2024-10-01 14:17:40|46064.5|46044.5|46059.5|46039.5|46064.5|46044.5|46052.6|46032.6|21
1727792270000|2024-10-01 14:17:50|46058|46038|46053.6|46033.6|46058.6|46038.6|46052|46032|17
1727792280000|2024-10-01 14:18:00|46049.5|46029.5|46051.1|46031.1|46051.1|46031.1|46043.6|46023.6|13
1727792290000|2024-10-01 14:18:10|46053.6|46033.6|46034.5|46014.5|46056.6|46036.6|46034.5|46014.5|24
1727792300000|2024-10-01 14:18:20|46033.6|46013.6|46027|46007|46033.6|46013.6|46017|45997|27
1727792310000|2024-10-01 14:18:30|46031.1|46011.1|46036.1|46016.1|46038.6|46018.6|46028.6|46008.6|12
1727792320000|2024-10-01 14:18:40|46037.6|46017.6|46041.1|46021.1|46043.6|46023.6|46032.6|46012.6|15
1727792330000|2024-10-01 14:18:50|46042.6|46022.6|46048.6|46028.6|46048.6|46028.6|46039.5|46019.5|18
1727792340000|2024-10-01 14:19:00|46050.1|46030.1|46052.6|46032.6|46057.6|46037.6|46048.6|46028.6|17
1727792350000|2024-10-01 14:19:10|46053.6|46033.6|46053.6|46033.6|46056.1|46036.1|46048.6|46028.6|6
1727792360000|2024-10-01 14:19:20|46052|46032|46041.1|46021.1|46052|46032|46041.1|46021.1|6
1727792370000|2024-10-01 14:19:30|46040.1|46020.1|46031.1|46011.1|46041.1|46021.1|46030.1|46010.1|9
1727792380000|2024-10-01 14:19:40|46029.5|46009.5|46033.6|46013.6|46033.6|46013.6|46021.1|46001.1|18
1727792390000|2024-10-01 14:19:50|46032|46012|46033|46013|46039.5|46019.5|46032|46012|12
1727792400000|2024-10-01 14:20:00|46034.6|46014.6|46065.5|46045.5|46065.5|46045.5|46024.6|46004.6|37
1727792410000|2024-10-01 14:20:10|46067.1|46047.1|46075.5|46055.5|46079.6|46059.6|46059.6|46039.6|20
1727792420000|2024-10-01 14:20:20|46076.1|46056.1|46061.5|46041.5|46079.6|46059.6|46058|46038|20
1727792430000|2024-10-01 14:20:30|46060.5|46040.5|46064.6|46044.6|46068|46048|46060.5|46040.5|9
1727792440000|2024-10-01 14:20:40|46063|46043|46056.1|46036.1|46064.6|46044.6|46056.1|46036.1|5
1727792450000|2024-10-01 14:20:50|46059.6|46039.6|46044.6|46024.6|46059.6|46039.6|46040.5|46020.5|6
1727792460000|2024-10-01 14:21:00|46043|46023|46048|46028|46053|46033|46042.1|46022.1|7
1727792470000|2024-10-01 14:21:10|46045.5|46025.5|46045.5|46025.5|46049.6|46029.6|46040.5|46020.5|8
1727792480000|2024-10-01 14:21:20|46046.5|46026.5|46043|46023|46046.5|46026.5|46040.5|46020.5|5
1727792490000|2024-10-01 14:21:30|46041.5|46021.5|46053|46033|46053|46033|46038|46018|9
1727792500000|2024-10-01 14:21:40|46050.5|46030.5|46055.5|46035.5|46057.1|46037.1|46048|46028|12
1727792510000|2024-10-01 14:21:50|46057.1|46037.1|46048|46028|46058|46038|46048|46028|14
1727792520000|2024-10-01 14:22:00|46046.5|46026.5|46048|46028|46050.5|46030.5|46045|46025|4
1727792530000|2024-10-01 14:22:10|46049.6|46029.6|46069.6|46049.6|46069.6|46049.6|46049.6|46029.6|18
1727792540000|2024-10-01 14:22:20|46068|46048|46069.6|46049.6|46073|46053|46068|46048|32
1727792550000|2024-10-01 14:22:30|46070.5|46050.5|46071.1|46051.1|46084.6|46064.6|46068|46048|11
1727792560000|2024-10-01 14:22:40|46072.1|46052.1|46082.6|46062.6|46082.6|46062.6|46072.1|46052.1|15
1727792570000|2024-10-01 14:22:50|46086.1|46066.1|46096.1|46076.1|46098.6|46078.6|46084.6|46064.6|14
1727792580000|2024-10-01 14:23:00|46097.1|46077.1|46102.6|46082.6|46105.1|46085.1|46097.1|46077.1|15
1727792590000|2024-10-01 14:23:10|46101.1|46081.1|46107.6|46087.6|46107.6|46087.6|46098.6|46078.6|8
1727792600000|2024-10-01 14:23:20|46108.6|46088.6|46100.1|46080.1|46111.1|46091.1|46100.1|46080.1|6
1727792610000|2024-10-01 14:23:30|46097.1|46077.1|46100.1|46080.1|46101.7|46081.7|46093.6|46073.6|9
1727792620000|2024-10-01 14:23:40|46101.1|46081.1|46092.6|46072.6|46101.1|46081.1|46092.6|46072.6|4
1727792630000|2024-10-01 14:23:50|46096.1|46076.1|46083.6|46063.6|46097.6|46077.6|46083.6|46063.6|16
1727792640000|2024-10-01 14:24:00|46081.1|46061.1|46076.1|46056.1|46083.6|46063.6|46076.1|46056.1|13
1727792650000|2024-10-01 14:24:10|46077.6|46057.6|46071.1|46051.1|46079.6|46059.6|46069.6|46049.6|6
1727792660000|2024-10-01 14:24:20|46069.6|46049.6|46066.1|46046.1|46069.6|46049.6|46064.6|46044.6|25
1727792670000|2024-10-01 14:24:30|46063.6|46043.6|46065.1|46045.1|46068.6|46048.6|46061.1|46041.1|6
1727792680000|2024-10-01 14:24:40|46066.1|46046.1|46062.6|46042.6|46066.1|46046.1|46057.6|46037.6|6
1727792690000|2024-10-01 14:24:50|46061.1|46041.1|46056.1|46036.1|46062.6|46042.6|46056.1|46036.1|5
1727792700000|2024-10-01 14:25:00|46057.6|46037.6|46051.1|46031.1|46068.6|46048.6|46051.1|46031.1|13
1727792710000|2024-10-01 14:25:10|46049.2|46029.2|46028.6|46008.6|46049.2|46029.2|46028.6|46008.6|31
1727792720000|2024-10-01 14:25:20|46026.1|46006.1|46034.6|46014.6|46036.1|46016.1|46018|45998|21
1727792730000|2024-10-01 14:25:30|46036.1|46016.1|46028|46008|46037.1|46017.1|46026.5|46006.5|29
1727792740000|2024-10-01 14:25:40|46026.5|46006.5|46014.6|45994.6|46026.5|46006.5|46014|45994|28
1727792750000|2024-10-01 14:25:50|46013|45993|46003|45983|46013|45993|46003|45983|22
1727792760000|2024-10-01 14:26:00|45999.6|45979.6|45994.6|45974.6|46003|45983|45993|45973|31
1727792770000|2024-10-01 14:26:10|45993|45973|46000.5|45980.5|46005.5|45985.5|45993|45973|16
1727792780000|2024-10-01 14:26:20|46002.1|45982.1|45999.6|45979.6|46003|45983|45991.5|45971.5|15
1727792790000|2024-10-01 14:26:30|45998|45978|46004.6|45984.6|46004.6|45984.6|45994|45974|9
1727792800000|2024-10-01 14:26:40|46007.1|45987.1|45993|45973|46009.6|45989.6|45993|45973|20
1727792810000|2024-10-01 14:26:50|45994.6|45974.6|45993|45973|45996.5|45976.5|45988|45968|27
1727792820000|2024-10-01 14:27:00|45998|45978|46013|45993|46017.1|45997.1|45998|45978|10
1727792830000|2024-10-01 14:27:10|46016.1|45996.1|46003|45983|46016.1|45996.1|46003|45983|18
1727792840000|2024-10-01 14:27:20|46000.5|45980.5|46004.6|45984.6|46004.6|45984.6|45998|45978|10
1727792850000|2024-10-01 14:27:30|46005.5|45985.5|46008|45988|46008|45988|46002.1|45982.1|27
1727792860000|2024-10-01 14:27:40|46007.1|45987.1|46004.6|45984.6|46010.5|45990.5|46004.6|45984.6|12
1727792870000|2024-10-01 14:27:50|46006.1|45986.1|46003|45983|46008|45988|46003|45983|10
1727792880000|2024-10-01 14:28:00|46004.6|45984.6|45993|45973|46004.6|45984.6|45989.6|45969.6|13
1727792890000|2024-10-01 14:28:10|45991.5|45971.5|45988|45968|45991.5|45971.5|45984.6|45964.6|15
1727792900000|2024-10-01 14:28:20|45990.5|45970.5|45988|45968|45994.6|45974.6|45986.5|45966.5|16
1727792910000|2024-10-01 14:28:30|45986.5|45966.5|45964|45944|45986.5|45966.5|45961.5|45941.5|37
1727792920000|2024-10-01 14:28:40|45963|45943|45968|45948|45968|45948|45960|45940|9
1727792930000|2024-10-01 14:28:50|45966.5|45946.5|45965.5|45945.5|45966.5|45946.5|45958|45938|39
1727792940000|2024-10-01 14:29:00|45964.6|45944.6|45973|45953|45979.6|45959.6|45960.5|45940.5|17
1727792950000|2024-10-01 14:29:10|45972.1|45952.1|45964.6|45944.6|45972.1|45952.1|45958|45938|28
1727792960000|2024-10-01 14:29:20|45965.5|45945.5|45995.5|45975.5|45996.5|45976.5|45962.1|45942.1|20
1727792970000|2024-10-01 14:29:30|45998|45978|45959|45939|45998|45978|45959|45939|19
1727792980000|2024-10-01 14:29:40|45958|45938|45961.5|45941.5|45963|45943|45958|45938|25
1727792990000|2024-10-01 14:29:50|45963|45943|45969.6|45949.6|45983|45963|45961.5|45941.5|58
1727793000000|2024-10-01 14:30:00|45972.1|45952.1|45979|45959|45993|45973|45968|45948|61
1727793010000|2024-10-01 14:30:10|45976.5|45956.5|45984.6|45964.6|45987.1|45967.1|45974.6|45954.6|6
1727793020000|2024-10-01 14:30:20|45983|45963|45981.5|45961.5|45984|45964|45976.5|45956.5|1
1727793030000|2024-10-01 14:30:30|45982.5|45962.5|45970.5|45950.5|45983|45963|45970.5|45950.5|7
1727793040000|2024-10-01 14:30:40|45969|45949|45956.5|45936.5|45969|45949|45954|45934|22
1727793050000|2024-10-01 14:30:50|45958|45938|45952.5|45932.5|45959|45939|45952.5|45932.5|24
1727793060000|2024-10-01 14:31:00|45951.5|45931.5|45949|45929|45956.5|45936.5|45946.5|45926.5|51
1727793070000|2024-10-01 14:31:10|45951.5|45931.5|45958|45938|45959.6|45939.6|45951.5|45931.5|6
1727793080000|2024-10-01 14:31:20|45959.6|45939.6|45977.1|45957.1|45977.1|45957.1|45959.6|45939.6|11
1727793090000|2024-10-01 14:31:30|45978|45958|45991.5|45971.5|45991.5|45971.5|45976.5|45956.5|23
1727793100000|2024-10-01 14:31:40|45993|45973|45983|45963|45995.5|45975.5|45983|45963|14
1727793110000|2024-10-01 14:31:50|45981.5|45961.5|45981.5|45961.5|45988|45968|45978|45958|16
1727793120000|2024-10-01 14:32:00|45980|45960|45991.5|45971.5|45991.5|45971.5|45973|45953|19
1727793130000|2024-10-01 14:32:10|45993|45973|45998|45978|45998|45978|45991.5|45971.5|14
1727793140000|2024-10-01 14:32:20|45996.5|45976.5|45975|45955|45996.5|45976.5|45975|45955|19
1727793150000|2024-10-01 14:32:30|45973|45953|45974|45954|45975|45955|45969|45949|8
1727793160000|2024-10-01 14:32:40|45971.5|45951.5|45964|45944|45976.5|45956.5|45961.5|45941.5|27
1727793170000|2024-10-01 14:32:50|45966.5|45946.5|45941.5|45921.5|45966.5|45946.5|45941.5|45921.5|31
1727793180000|2024-10-01 14:33:00|45943|45923|45949.6|45929.6|45960.5|45940.5|45943|45923|43
1727793190000|2024-10-01 14:33:10|45950.5|45930.5|45944|45924|45955.5|45935.5|45941.5|45921.5|19
1727793200000|2024-10-01 14:33:20|45941.5|45921.5|45929.6|45909.6|45941.5|45921.5|45923|45903|51
1727793210000|2024-10-01 14:33:30|45924.6|45904.6|45949.6|45929.6|45949.6|45929.6|45924.6|45904.6|13
1727793220000|2024-10-01 14:33:40|45948|45928|45974.6|45954.6|45974.6|45954.6|45948|45928|8
1727793230000|2024-10-01 14:33:50|45973|45953|45968|45948|45975.5|45955.5|45968|45948|17
1727793240000|2024-10-01 14:34:00|45969.6|45949.6|45976.1|45956.1|45978|45958|45969.6|45949.6|7
1727793250000|2024-10-01 14:34:10|45974.6|45954.6|46003|45983|46003|45983|45971.5|45951.5|29
1727793260000|2024-10-01 14:34:20|46001.5|45981.5|46013.6|45993.6|46013.6|45993.6|46001.5|45981.5|9
1727793270000|2024-10-01 14:34:30|46012.1|45992.1|46003|45983|46012.1|45992.1|46003|45983|14
1727793280000|2024-10-01 14:34:40|46006.1|45986.1|45998|45978|46006.5|45986.5|45998|45978|7
1727793290000|2024-10-01 14:34:50|45996.5|45976.5|45996.5|45976.5|46004.6|45984.6|45994|45974|13
1727793300000|2024-10-01 14:35:00|45994.6|45974.6|45975.5|45955.5|45994.6|45974.6|45974|45954|20
1727793310000|2024-10-01 14:35:10|45976.5|45956.5|45961.5|45941.5|45976.5|45956.5|45960|45940|9
1727793320000|2024-10-01 14:35:20|45964.6|45944.6|45968|45948|45969.6|45949.6|45959.6|45939.6|10
1727793330000|2024-10-01 14:35:30|45973|45953|45952.5|45932.5|45973|45953|45952.5|45932.5|15
1727793340000|2024-10-01 14:35:40|45951.5|45931.5|45948.1|45928.1|45956.5|45936.5|45948.1|45928.1|21
1727793350000|2024-10-01 14:35:50|45946.5|45926.5|45945.6|45925.6|45948.1|45928.1|45937.1|45917.1|14
1727793360000|2024-10-01 14:36:00|45943.1|45923.1|45943.1|45923.1|45946.5|45926.5|45937.5|45917.5|15
1727793370000|2024-10-01 14:36:10|45947.1|45927.1|45959|45939|45959|45939|45946.5|45926.5|2
1727793380000|2024-10-01 14:36:20|45958.1|45938.1|45953.1|45933.1|45962.1|45942.1|45953.1|45933.1|13
1727793390000|2024-10-01 14:36:30|45955.6|45935.6|45966.5|45946.5|45970.6|45950.6|45953.1|45933.1|21
1727793400000|2024-10-01 14:36:40|45968.1|45948.1|45964|45944|45970.6|45950.6|45964|45944|29
1727793410000|2024-10-01 14:36:50|45961.5|45941.5|45958.1|45938.1|45963.1|45943.1|45958.1|45938.1|17
1727793420000|2024-10-01 14:37:00|45955.6|45935.6|45960|45940|45960|45940|45952.1|45932.1|15
1727793430000|2024-10-01 14:37:10|45958.1|45938.1|45983.1|45963.1|45984.6|45964.6|45958.1|45938.1|19
1727793440000|2024-10-01 14:37:20|45985.6|45965.6|46000.6|45980.6|46000.6|45980.6|45985.6|45965.6|25
1727793450000|2024-10-01 14:37:30|45995.6|45975.6|45983.1|45963.1|45995.6|45975.6|45983.1|45963.1|8
1727793460000|2024-10-01 14:37:40|45981.5|45961.5|45966.5|45946.5|45983.1|45963.1|45965.6|45945.6|5
1727793470000|2024-10-01 14:37:50|45968.1|45948.1|45975.6|45955.6|45978.1|45958.1|45968.1|45948.1|2
1727793480000|2024-10-01 14:38:00|45973.1|45953.1|45975.6|45955.6|45978.1|45958.1|45970.6|45950.6|8
1727793490000|2024-10-01 14:38:10|45973.1|45953.1|45975.6|45955.6|45978.6|45958.6|45963.1|45943.1|9
1727793500000|2024-10-01 14:38:20|45972.5|45952.5|45987.1|45967.1|45987.1|45967.1|45970.6|45950.6|5
1727793510000|2024-10-01 14:38:30|45989.6|45969.6|45988.1|45968.1|45998.1|45978.1|45986.5|45966.5|12
1727793520000|2024-10-01 14:38:40|45990.6|45970.6|45980.6|45960.6|45990.6|45970.6|45980.6|45960.6|6
1727793530000|2024-10-01 14:38:50|45978.1|45958.1|45981.5|45961.5|45981.5|45961.5|45976.5|45956.5|3
1727793540000|2024-10-01 14:39:00|45980.6|45960.6|45978.1|45958.1|45981.5|45961.5|45973.1|45953.1|7
1727793550000|2024-10-01 14:39:10|45976.5|45956.5|45980.6|45960.6|45980.6|45960.6|45973.1|45953.1|4
1727793560000|2024-10-01 14:39:20|45978.1|45958.1|45983.1|45963.1|45983.1|45963.1|45973.1|45953.1|8
1727793570000|2024-10-01 14:39:30|45984.6|45964.6|45975.6|45955.6|45985.6|45965.6|45973.1|45953.1|15
1727793580000|2024-10-01 14:39:40|45978.1|45958.1|45984.6|45964.6|45985.6|45965.6|45978.1|45958.1|4
1727793590000|2024-10-01 14:39:50|45987.1|45967.1|45996.5|45976.5|45998.1|45978.1|45984|45964|10
1727793600000|2024-10-01 14:40:00|45995|45975|46004.6|45984.6|46004.6|45984.6|45994|45974|11
1727793610000|2024-10-01 14:40:10|46005.6|45985.6|46029.6|46009.6|46029.6|46009.6|46005.6|45985.6|17
1727793620000|2024-10-01 14:40:20|46031.1|46011.1|46000.6|45980.6|46032.1|46012.1|46000.6|45980.6|35
1727793630000|2024-10-01 14:40:30|46003.1|45983.1|46000.6|45980.6|46003.1|45983.1|45999|45979|6
1727793640000|2024-10-01 14:40:40|45998.1|45978.1|45988.1|45968.1|45998.1|45978.1|45988.1|45968.1|21
1727793650000|2024-10-01 14:40:50|45987.1|45967.1|45983.1|45963.1|45988.1|45968.1|45983.1|45963.1|4
1727793660000|2024-10-01 14:41:00|45984.6|45964.6|45990.6|45970.6|45990.6|45970.6|45982.1|45962.1|17
1727793670000|2024-10-01 14:41:10|45991.5|45971.5|45996.5|45976.5|45996.5|45976.5|45988.1|45968.1|2
1727793680000|2024-10-01 14:41:20|45998.1|45978.1|46020.6|46000.6|46020.6|46000.6|45998.1|45978.1|77
1727793690000|2024-10-01 14:41:30|46023.5|46003.5|46018.1|45998.1|46028.1|46008.1|46015.6|45995.6|15
1727793700000|2024-10-01 14:41:40|46019.6|45999.6|46013.1|45993.1|46019.6|45999.6|46011.5|45991.5|15
1727793710000|2024-10-01 14:41:50|46014.6|45994.6|46019.6|45999.6|46023.1|46003.1|46013.1|45993.1|11
1727793720000|2024-10-01 14:42:00|46018.1|45998.1|46032.1|46012.1|46032.1|46012.1|46018.1|45998.1|10
1727793730000|2024-10-01 14:42:10|46028.1|46008.1|46029|46009|46031.5|46011.5|46023.1|46003.1|20
1727793740000|2024-10-01 14:42:20|46029.6|46009.6|46020|46000|46033.1|46013.1|46018.5|45998.5|10
1727793750000|2024-10-01 14:42:30|46018.5|45998.5|46018.1|45998.1|46023.1|46003.1|46014|45994|8
1727793760000|2024-10-01 14:42:40|46016.5|45996.5|46018.1|45998.1|46020.6|46000.6|46015.6|45995.6|14
1727793770000|2024-10-01 14:42:50|46019.6|45999.6|46030.6|46010.6|46031.5|46011.5|46019.6|45999.6|11
1727793780000|2024-10-01 14:43:00|46028.1|46008.1|46053.1|46033.1|46058.6|46038.6|46028.1|46008.1|125
1727793790000|2024-10-01 14:43:10|46051.5|46031.5|46043.1|46023.1|46051.5|46031.5|46041.5|46021.5|19
1727793800000|2024-10-01 14:43:20|46041.5|46021.5|46034.6|46014.6|46041.5|46021.5|46029.6|46009.6|13
1727793810000|2024-10-01 14:43:30|46036.1|46016.1|46041.1|46021.1|46043.6|46023.6|46036.1|46016.1|7
1727793820000|2024-10-01 14:43:40|46042.1|46022.1|46032.1|46012.1|46043.1|46023.1|46032.1|46012.1|6
1727793830000|2024-10-01 14:43:50|46033.1|46013.1|46033.1|46013.1|46037.1|46017.1|46029.6|46009.6|5
1727793840000|2024-10-01 14:44:00|46032.1|46012.1|46026.5|46006.5|46038.1|46018.1|46026.5|46006.5|9
1727793850000|2024-10-01 14:44:10|46025.6|46005.6|46034.6|46014.6|46034.6|46014.6|46024.6|46004.6|1
1727793860000|2024-10-01 14:44:20|46033.1|46013.1|46035.6|46015.6|46038.1|46018.1|46033.1|46013.1|5
1727793870000|2024-10-01 14:44:30|46034.6|46014.6|46039.6|46019.6|46039.6|46019.6|46033.1|46013.1|17
1727793880000|2024-10-01 14:44:40|46042.1|46022.1|46038.1|46018.1|46042.1|46022.1|46034.6|46014.6|4
1727793890000|2024-10-01 14:44:50|46037.1|46017.1|46036.1|46016.1|46052.7|46032.7|46035.6|46015.6|21
1727793900000|2024-10-01 14:45:00|46034.6|46014.6|46027.7|46007.7|46041.1|46021.1|46027.7|46007.7|8
1727793910000|2024-10-01 14:45:10|46024.6|46004.6|46023.1|46003.1|46033.1|46013.1|46023.1|46003.1|13
1727793920000|2024-10-01 14:45:20|46024.6|46004.6|46021.5|46001.5|46038.1|46018.1|46021.5|46001.5|8
1727793930000|2024-10-01 14:45:30|46023.1|46003.1|46028.1|46008.1|46031.5|46011.5|46023.1|46003.1|5
1727793940000|2024-10-01 14:45:40|46026.5|46006.5|46018.1|45998.1|46026.5|46006.5|46018.1|45998.1|5
1727793950000|2024-10-01 14:45:50|46019|45999|46014|45994|46019|45999|46011.5|45991.5|9
1727793960000|2024-10-01 14:46:00|46013.1|45993.1|46011.5|45991.5|46016.5|45996.5|46011.5|45991.5|9
1727793970000|2024-10-01 14:46:10|46010|45990|46013.1|45993.1|46014.6|45994.6|46001.5|45981.5|30
1727793980000|2024-10-01 14:46:20|46014|45994|46026.5|46006.5|46026.5|46006.5|46014|45994|13
1727793990000|2024-10-01 14:46:30|46025|46005|46021.5|46001.5|46026.5|46006.5|46020.6|46000.6|41
1727794000000|2024-10-01 14:46:40|46023.1|46003.1|46028.1|46008.1|46030.6|46010.6|46023.1|46003.1|11
1727794010000|2024-10-01 14:46:50|46026.5|46006.5|46019.6|45999.6|46028.1|46008.1|46018.1|45998.1|7
1727794020000|2024-10-01 14:47:00|46020.6|46000.6|46018.1|45998.1|46023.1|46003.1|46015.6|45995.6|4
1727794030000|2024-10-01 14:47:10|46016.5|45996.5|46019.6|45999.6|46019.6|45999.6|46014.6|45994.6|4
1727794040000|2024-10-01 14:47:20|46021.1|46001.1|46023.1|46003.1|46025.6|46005.6|46021.1|46001.1|3
1727794050000|2024-10-01 14:47:30|46021.5|46001.5|46018.1|45998.1|46023.1|46003.1|46018.1|45998.1|2
1727794060000|2024-10-01 14:47:40|46019.6|45999.6|46025.6|46005.6|46025.6|46005.6|46016.5|45996.5|2
1727794070000|2024-10-01 14:47:50|46028.1|46008.1|46027.1|46007.1|46038.1|46018.1|46024|46004|32
1727794080000|2024-10-01 14:48:00|46023.1|46003.1|46019.6|45999.6|46025.6|46005.6|46019|45999|3
1727794090000|2024-10-01 14:48:10|46020.6|46000.6|46028.1|46008.1|46028.1|46008.1|46018.1|45998.1|8
1727794100000|2024-10-01 14:48:20|46029.6|46009.6|46028.1|46008.1|46033.1|46013.1|46028.1|46008.1|2
1727794110000|2024-10-01 14:48:30|46026.5|46006.5|46030.6|46010.6|46033.1|46013.1|46024.6|46004.6|3
1727794120000|2024-10-01 14:48:40|46032.1|46012.1|46025.6|46005.6|46037.1|46017.1|46023.1|46003.1|10
1727794130000|2024-10-01 14:48:50|46023.1|46003.1|46024.6|46004.6|46028.1|46008.1|46022.1|46002.1|4
1727794140000|2024-10-01 14:49:00|46023.1|46003.1|46030.6|46010.6|46033.1|46013.1|46023.1|46003.1|8
1727794150000|2024-10-01 14:49:10|46033.1|46013.1|46023.6|46003.6|46034.6|46014.6|46022.1|46002.1|16
1727794160000|2024-10-01 14:49:20|46021.1|46001.1|46016.1|45996.1|46021.1|46001.1|46016.1|45996.1|7
1727794170000|2024-10-01 14:49:30|46014.6|45994.6|46007.7|45987.7|46014.6|45994.6|46007.7|45987.7|5
1727794180000|2024-10-01 14:49:40|46008.6|45988.6|46006.1|45986.1|46008.6|45988.6|46006.1|45986.1|4
1727794190000|2024-10-01 14:49:50|46004.6|45984.6|45994.6|45974.6|46004.6|45984.6|45989.6|45969.6|10
1727794200000|2024-10-01 14:50:00|45996.1|45976.1|45991.1|45971.1|45996.1|45976.1|45989.6|45969.6|15
1727794210000|2024-10-01 14:50:10|45992.1|45972.1|45989.6|45969.6|45993.6|45973.6|45988.6|45968.6|1
1727794220000|2024-10-01 14:50:20|45991.1|45971.1|45994.6|45974.6|45996.1|45976.1|45989.6|45969.6|5
1727794230000|2024-10-01 14:50:30|45996.1|45976.1|45999.6|45979.6|45999.6|45979.6|45993.6|45973.6|7
1727794240000|2024-10-01 14:50:40|46001.1|45981.1|46011.1|45991.1|46011.1|45991.1|46001.1|45981.1|17
1727794250000|2024-10-01 14:50:50|46010.2|45990.2|46001.1|45981.1|46012.1|45992.1|46001.1|45981.1|11
1727794260000|2024-10-01 14:51:00|45999.6|45979.6|45983.6|45963.6|45999.6|45979.6|45983.6|45963.6|8
1727794270000|2024-10-01 14:51:10|45982.1|45962.1|45984.6|45964.6|45984.6|45964.6|45979.6|45959.6|4
1727794280000|2024-10-01 14:51:20|45983.6|45963.6|45976.1|45956.1|45983.6|45963.6|45974.6|45954.6|8
1727794290000|2024-10-01 14:51:30|45977.1|45957.1|45979.6|45959.6|45986.1|45966.1|45976.1|45956.1|12
1727794300000|2024-10-01 14:51:40|45978.1|45958.1|45973.6|45953.6|45979.6|45959.6|45972.1|45952.1|2
1727794310000|2024-10-01 14:51:50|45974.6|45954.6|45978.6|45958.6|45981.1|45961.1|45971.1|45951.1|10
1727794320000|2024-10-01 14:52:00|45979.6|45959.6|45969.6|45949.6|45979.6|45959.6|45969.6|45949.6|23
1727794330000|2024-10-01 14:52:10|45971.1|45951.1|45956.6|45936.6|45971.1|45951.1|45954.1|45934.1|19
1727794340000|2024-10-01 14:52:20|45955|45935|45954.6|45934.6|45955|45935|45943.1|45923.1|8
1727794350000|2024-10-01 14:52:30|45953.1|45933.1|45945|45925|45958.1|45938.1|45945|45925|11
1727794360000|2024-10-01 14:52:40|45946.6|45926.6|45920.6|45900.6|45946.6|45926.6|45920.6|45900.6|36
1727794370000|2024-10-01 14:52:50|45921.6|45901.6|45922.1|45902.1|45922.1|45902.1|45915|45895|82
1727794380000|2024-10-01 14:53:00|45919.1|45899.1|45919.6|45899.6|45919.6|45899.6|45904.1|45884.1|38
1727794390000|2024-10-01 14:53:10|45920.6|45900.6|45924.6|45904.6|45925.6|45905.6|45920.6|45900.6|33
1727794400000|2024-10-01 14:53:20|45925.6|45905.6|45916.6|45896.6|45925.6|45905.6|45916.6|45896.6|14
1727794410000|2024-10-01 14:53:30|45913.1|45893.1|45909.1|45889.1|45913.1|45893.1|45908.1|45888.1|12
1727794420000|2024-10-01 14:53:40|45908.1|45888.1|45920|45900|45922.1|45902.1|45906.6|45886.6|15
1727794430000|2024-10-01 14:53:50|45920.6|45900.6|45920.6|45900.6|45923.1|45903.1|45918.1|45898.1|4
1727794440000|2024-10-01 14:54:00|45921.6|45901.6|45911.6|45891.6|45921.6|45901.6|45906.6|45886.6|13
1727794450000|2024-10-01 14:54:10|45913.1|45893.1|45909.1|45889.1|45913.1|45893.1|45905.6|45885.6|9
1727794460000|2024-10-01 14:54:20|45907.5|45887.5|45905.6|45885.6|45907.5|45887.5|45901.6|45881.6|7
1727794470000|2024-10-01 14:54:30|45907.1|45887.1|45910|45890|45913.1|45893.1|45907.1|45887.1|16
1727794480000|2024-10-01 14:54:40|45909.6|45889.6|45910.6|45890.6|45915.6|45895.6|45908.1|45888.1|10
1727794490000|2024-10-01 14:54:50|45909.6|45889.6|45899.1|45879.1|45910.6|45890.6|45899.1|45879.1|8
1727794500000|2024-10-01 14:55:00|45896.6|45876.6|45882.5|45862.5|45896.6|45876.6|45882.5|45862.5|54
1727794510000|2024-10-01 14:55:10|45881.6|45861.6|45880|45860|45882.5|45862.5|45878.5|45858.5|18
1727794520000|2024-10-01 14:55:20|45878.5|45858.5|45875|45855|45878.5|45858.5|45867.5|45847.5|32
1727794530000|2024-10-01 14:55:30|45876.6|45856.6|45865|45845|45880|45860|45865|45845|29
1727794540000|2024-10-01 14:55:40|45863.5|45843.5|45862|45842|45863.5|45843.5|45859.5|45839.5|18
1727794550000|2024-10-01 14:55:50|45864.5|45844.5|45862|45842|45864.5|45844.5|45859.5|45839.5|16
1727794560000|2024-10-01 14:56:00|45863.5|45843.5|45879.5|45859.5|45881|45861|45862.9|45842.9|22
1727794570000|2024-10-01 14:56:10|45877|45857|45870.4|45850.4|45878.5|45858.5|45870.4|45850.4|16
1727794580000|2024-10-01 14:56:20|45871|45851|45853.5|45833.5|45872|45852|45852|45832|11
1727794590000|2024-10-01 14:56:30|45852|45832|45857|45837|45857|45837|45852|45832|11
1727794600000|2024-10-01 14:56:40|45855.4|45835.4|45837|45817|45855.4|45835.4|45837|45817|17
1727794610000|2024-10-01 14:56:50|45834.5|45814.5|45840|45820|45840|45820|45833.9|45813.9|29
1727794620000|2024-10-01 14:57:00|45842|45822|45847|45827|45847|45827|45842|45822|16
1727794630000|2024-10-01 14:57:10|45848.5|45828.5|45850.4|45830.4|45852|45832|45847|45827|18
1727794640000|2024-10-01 14:57:20|45852|45832|45854.5|45834.5|45857|45837|45852|45832|7
1727794650000|2024-10-01 14:57:30|45852.9|45832.9|45836.4|45816.4|45852.9|45832.9|45836.4|45816.4|10
1727794660000|2024-10-01 14:57:40|45833.9|45813.9|45822.9|45802.9|45836.4|45816.4|45822.9|45802.9|29
1727794670000|2024-10-01 14:57:50|45822|45802|45818.9|45798.9|45822|45802|45817|45797|25
1727794680000|2024-10-01 14:58:00|45815.4|45795.4|45822|45802|45825.4|45805.4|45814.5|45794.5|45
1727794690000|2024-10-01 14:58:10|||||||||4
1727794700000|2024-10-01 14:58:20|45820.4|45800.4|45822|45802|45822|45802|45817.9|45797.9|8
1727794710000|2024-10-01 14:58:30|45823.5|45803.5|45832|45812|45832|45812|45822.9|45802.9|77
1727794720000|2024-10-01 14:58:40|45834.5|45814.5|45845.4|45825.4|45845.4|45825.4|45834.5|45814.5|29
1727794730000|2024-10-01 14:58:50|45847|45827|45848.9|45828.9|45850.4|45830.4|45837.9|45817.9|16
1727794740000|2024-10-01 14:59:00|45847.9|45827.9|45864.5|45844.5|45864.5|45844.5|45847|45827|20
1727794750000|2024-10-01 14:59:10|45866|45846|45855.4|45835.4|45866|45846|45849.5|45829.5|16
1727794760000|2024-10-01 14:59:20|45857|45837|45867|45847|45873.5|45853.5|45855.4|45835.4|15
1727794770000|2024-10-01 14:59:30|45865.4|45845.4|45864.5|45844.5|45865.4|45845.4|45862|45842|2
1727794780000|2024-10-01 14:59:40|45862.9|45842.9|45864.5|45844.5|45867|45847|45857.9|45837.9|7
1727794790000|2024-10-01 14:59:50|45867|45847|45886|45866|45886|45866|45867|45847|11
1727794800000|2024-10-01 15:00:00|45889.5|45869.5|45902|45882|45908.9|45888.9|45889.5|45869.5|33
1727794810000|2024-10-01 15:00:10|45903.5|45883.5|45902|45882|45907|45887|45902|45882|10
1727794820000|2024-10-01 15:00:20|45897|45877|45897|45877|45904.5|45884.5|45897|45877|35
1727794830000|2024-10-01 15:00:30|45900.4|45880.4|45902|45882|45905.4|45885.4|45897|45877|5
1727794840000|2024-10-01 15:00:40|45900.4|45880.4|45895.4|45875.4|45900.4|45880.4|45895.4|45875.4|12
1727794850000|2024-10-01 15:00:50|45889.5|45869.5|45887|45867|45889.5|45869.5|45884.5|45864.5|12
1727794860000|2024-10-01 15:01:00|45886|45866|45877.9|45857.9|45887.9|45867.9|45877.9|45857.9|25
1727794870000|2024-10-01 15:01:10|45875.4|45855.4|45867|45847|45875.4|45855.4|45867|45847|12
1727794880000|2024-10-01 15:01:20|45870.4|45850.4|45893.9|45873.9|45893.9|45873.9|45870.4|45850.4|6
1727794890000|2024-10-01 15:01:30|45895.4|45875.4|45890.4|45870.4|45900.4|45880.4|45890.4|45870.4|10
1727794900000|2024-10-01 15:01:40|45892|45872|45867.9|45847.9|45892|45872|45867.9|45847.9|4
1727794910000|2024-10-01 15:01:50|45866.4|45846.4|45858.9|45838.9|45867.9|45847.9|45858.9|45838.9|9
1727794920000|2024-10-01 15:02:00|45860.4|45840.4|45853.9|45833.9|45862.4|45842.4|45847.4|45827.4|33
1727794930000|2024-10-01 15:02:10|45848.9|45828.9|45833.9|45813.9|45848.9|45828.9|45833.9|45813.9|15
1727794940000|2024-10-01 15:02:20|45834.9|45814.9|45830.4|45810.4|45837.4|45817.4|45830.4|45810.4|10
1727794950000|2024-10-01 15:02:30|45828.9|45808.9|45829.9|45809.9|45834.9|45814.9|45828.9|45808.9|7
1727794960000|2024-10-01 15:02:40|45831.4|45811.4|45822.4|45802.4|45831.4|45811.4|45818.9|45798.9|29
1727794970000|2024-10-01 15:02:50|45818.9|45798.9|45831.4|45811.4|45831.4|45811.4|45818|45798|13
1727794980000|2024-10-01 15:03:00|45829.9|45809.9|45833.9|45813.9|45835.5|45815.5|45828.9|45808.9|6
1727794990000|2024-10-01 15:03:10|45832.4|45812.4|45846.4|45826.4|45846.4|45826.4|45832.4|45812.4|10
1727795000000|2024-10-01 15:03:20|45844.9|45824.9|45848.9|45828.9|45848.9|45828.9|45843.9|45823.9|19
1727795010000|2024-10-01 15:03:30|45848|45828|45837.4|45817.4|45848|45828|45835.5|45815.5|7
1727795020000|2024-10-01 15:03:40|45833.9|45813.9|45828.9|45808.9|45833.9|45813.9|45828.9|45808.9|5
1727795030000|2024-10-01 15:03:50|45832.4|45812.4|45818.9|45798.9|45832.4|45812.4|45818.9|45798.9|7
1727795040000|2024-10-01 15:04:00|45821.4|45801.4|45823.9|45803.9|45831.4|45811.4|45819.9|45799.9|15
1727795050000|2024-10-01 15:04:10|45818.9|45798.9|45814.9|45794.9|45823.9|45803.9|45814.9|45794.9|10
1727795060000|2024-10-01 15:04:20|45811.4|45791.4|45813.9|45793.9|45818.9|45798.9|45811.4|45791.4|22
1727795070000|2024-10-01 15:04:30|45818.9|45798.9|45803.9|45783.9|45818.9|45798.9|45802.4|45782.4|23
1727795080000|2024-10-01 15:04:40|45802.4|45782.4|45803.9|45783.9|45805.5|45785.5|45800.9|45780.9|12
1727795090000|2024-10-01 15:04:50|45806.4|45786.4|45799.9|45779.9|45807.4|45787.4|45799.9|45779.9|9
1727795100000|2024-10-01 15:05:00|45797.4|45777.4|45788.9|45768.9|45798.9|45778.9|45788.9|45768.9|43
1727795110000|2024-10-01 15:05:10|45787.4|45767.4|45798.9|45778.9|45798.9|45778.9|45782.4|45762.4|26
1727795120000|2024-10-01 15:05:20|45797.4|45777.4|45787.8|45767.8|45797.4|45777.4|45787.8|45767.8|28
1727795130000|2024-10-01 15:05:30|45786.3|45766.3|45783.8|45763.8|45786.8|45766.8|45782.2|45762.2|8
1727795140000|2024-10-01 15:05:40|45785.3|45765.3|45772.8|45752.8|45785.3|45765.3|45772.8|45752.8|20
1727795150000|2024-10-01 15:05:50|45766.4|45746.4|45747.8|45727.8|45766.4|45746.4|45743.4|45723.4|110
1727795160000|2024-10-01 15:06:00|45749.3|45729.3|45746.3|45726.3|45755.9|45735.9|45746.3|45726.3|25
1727795170000|2024-10-01 15:06:10|45747.8|45727.8|45744.3|45724.3|45750.3|45730.3|45742.8|45722.8|43
1727795180000|2024-10-01 15:06:20|45742.8|45722.8|45740.3|45720.3|45742.8|45722.8|45735.7|45715.7|31
1727795190000|2024-10-01 15:06:30|45739.3|45719.3|45721.3|45701.3|45741.3|45721.3|45721.3|45701.3|50
1727795200000|2024-10-01 15:06:40|45718.8|45698.8|45715.3|45695.3|45718.8|45698.8|45710.3|45690.3|36
1727795210000|2024-10-01 15:06:50|45712.8|45692.8|45711.3|45691.3|45712.8|45692.8|45711.3|45691.3|14
1727795220000|2024-10-01 15:07:00|45708.8|45688.8|45716.3|45696.3|45717.8|45697.8|45702.8|45682.8|21
1727795230000|2024-10-01 15:07:10|45714.3|45694.3|45705.3|45685.3|45714.3|45694.3|45700.9|45680.9|32
1727795240000|2024-10-01 15:07:20|45706.8|45686.8|45715.3|45695.3|45715.3|45695.3|45702.8|45682.8|8
1727795250000|2024-10-01 15:07:30|45714.3|45694.3|45709.3|45689.3|45714.3|45694.3|45707.8|45687.8|9
1727795260000|2024-10-01 15:07:40|45710.3|45690.3|45697.8|45677.8|45710.3|45690.3|45697.8|45677.8|9
1727795270000|2024-10-01 15:07:50|45698.8|45678.8|45697.8|45677.8|45701.3|45681.3|45695.3|45675.3|4
1727795280000|2024-10-01 15:08:00|45699.3|45679.3|45742.8|45722.8|45742.8|45722.8|45699.3|45679.3|28
1727795290000|2024-10-01 15:08:10|45744.3|45724.3|45726.3|45706.3|45744.3|45724.3|45726.3|45706.3|31
1727795300000|2024-10-01 15:08:20|45722.8|45702.8|45729.3|45709.3|45730.9|45710.9|45722.8|45702.8|20
1727795310000|2024-10-01 15:08:30|45727.8|45707.8|45747.8|45727.8|45747.8|45727.8|45727.8|45707.8|24
1727795320000|2024-10-01 15:08:40|45749.3|45729.3|45741.3|45721.3|45749.3|45729.3|45741.3|45721.3|12
1727795330000|2024-10-01 15:08:50|45738.8|45718.8|45747.8|45727.8|45747.8|45727.8|45737.8|45717.8|8
1727795340000|2024-10-01 15:09:00|45742.8|45722.8|45743.8|45723.8|45752.8|45732.8|45742.8|45722.8|18
1727795350000|2024-10-01 15:09:10|45739.3|45719.3|45747.8|45727.8|45752.8|45732.8|45737.4|45717.4|21
1727795360000|2024-10-01 15:09:20|45749.3|45729.3|45737.8|45717.8|45755.3|45735.3|45737.8|45717.8|16
1727795370000|2024-10-01 15:09:30|45739.3|45719.3|45747.8|45727.8|45747.8|45727.8|45736.3|45716.3|16
1727795380000|2024-10-01 15:09:40|45745.3|45725.3|45752.8|45732.8|45754.3|45734.3|45744.3|45724.3|8
1727795390000|2024-10-01 15:09:50|45754.3|45734.3|45757.8|45737.8|45757.8|45737.8|45752.8|45732.8|19
1727795400000|2024-10-01 15:10:00|45760.3|45740.3|45782.8|45762.8|45782.8|45762.8|45760.3|45740.3|20
1727795410000|2024-10-01 15:10:10|45784.3|45764.3|45782.8|45762.8|45787.8|45767.8|45782.8|45762.8|10
1727795420000|2024-10-01 15:10:20|45784.3|45764.3|45792.8|45772.8|45796.3|45776.3|45782.8|45762.8|10
1727795430000|2024-10-01 15:10:30|45794.3|45774.3|45797.8|45777.8|45798.8|45778.8|45790.3|45770.3|13
1727795440000|2024-10-01 15:10:40|45796.3|45776.3|45781.3|45761.3|45796.3|45776.3|45781.3|45761.3|5
1727795450000|2024-10-01 15:10:50|45780.3|45760.3|45779.3|45759.3|45781.3|45761.3|45775.3|45755.3|15
1727795460000|2024-10-01 15:11:00|45777.8|45757.8|45774.3|45754.3|45781.3|45761.3|45774.3|45754.3|17
1727795470000|2024-10-01 15:11:10|45771.3|45751.3|45777.8|45757.8|45777.8|45757.8|45771.3|45751.3|9
1727795480000|2024-10-01 15:11:20|45780.3|45760.3|45766.3|45746.3|45781.3|45761.3|45766.3|45746.3|10
1727795490000|2024-10-01 15:11:30|45764.8|45744.8|45764.3|45744.3|45764.8|45744.8|45756.3|45736.3|8
1727795500000|2024-10-01 15:11:40|45765.3|45745.3|45785.3|45765.3|45785.3|45765.3|45757.8|45737.8|21
1727795510000|2024-10-01 15:11:50|45783.8|45763.8|45776.3|45756.3|45787.8|45767.8|45775.3|45755.3|19
1727795520000|2024-10-01 15:12:00|45775.3|45755.3|45782.8|45762.8|45782.8|45762.8|45775.3|45755.3|11
1727795530000|2024-10-01 15:12:10|45784.3|45764.3|45791.3|45771.3|45791.3|45771.3|45781.3|45761.3|11
1727795540000|2024-10-01 15:12:20|45795.3|45775.3|45802.8|45782.8|45808.8|45788.8|45795.3|45775.3|52
1727795550000|2024-10-01 15:12:30|45801.3|45781.3|45800.3|45780.3|45801.3|45781.3|45794.3|45774.3|14
1727795560000|2024-10-01 15:12:40|45798.8|45778.8|45814.3|45794.3|45816.3|45796.3|45792.8|45772.8|14
1727795570000|2024-10-01 15:12:50|45815.9|45795.9|45822.8|45802.8|45822.8|45802.8|45814.3|45794.3|29
1727795580000|2024-10-01 15:13:00|45825.3|45805.3|45829.3|45809.3|45839.3|45819.3|45825.3|45805.3|21
1727795590000|2024-10-01 15:13:10|45830.3|45810.3|45849.3|45829.3|45849.3|45829.3|45830.3|45810.3|21
1727795600000|2024-10-01 15:13:20|45850.9|45830.9|45857.8|45837.8|45857.8|45837.8|45846.8|45826.8|12
1727795610000|2024-10-01 15:13:30|45856.8|45836.8|45862.8|45842.8|45864.3|45844.3|45856.8|45836.8|19
1727795620000|2024-10-01 15:13:40|45861.3|45841.3|45859.3|45839.3|45861.8|45841.8|45857.8|45837.8|4
1727795630000|2024-10-01 15:13:50|45860.3|45840.3|45857.8|45837.8|45861.9|45841.9|45857.8|45837.8|10
1727795640000|2024-10-01 15:14:00|45856.9|45836.9|45855.3|45835.3|45860.3|45840.3|45851.9|45831.9|29
1727795650000|2024-10-01 15:14:10|45853.8|45833.8|45843.8|45823.8|45853.8|45833.8|45843.8|45823.8|12
1727795660000|2024-10-01 15:14:20|45845.3|45825.3|45850.3|45830.3|45852.8|45832.8|45845.3|45825.3|7
1727795670000|2024-10-01 15:14:30|45851.3|45831.3|45849.4|45829.4|45851.9|45831.9|45846.3|45826.3|5
1727795680000|2024-10-01 15:14:40|45850.3|45830.3|45858.4|45838.4|45859.4|45839.4|45847.8|45827.8|8
1727795690000|2024-10-01 15:14:50|45856.9|45836.9|45862.8|45842.8|45862.8|45842.8|45856.9|45836.9|10
1727795700000|2024-10-01 15:15:00|45864.4|45844.4|45871.9|45851.9|45875.3|45855.3|45862.8|45842.8|27
1727795710000|2024-10-01 15:15:10|45872.8|45852.8|45875.3|45855.3|45877.8|45857.8|45871.3|45851.3|11
1727795720000|2024-10-01 15:15:20|45876.9|45856.9|45880.3|45860.3|45880.3|45860.3|45876.9|45856.9|5
1727795730000|2024-10-01 15:15:30|45881.9|45861.9|45884.4|45864.4|45884.4|45864.4|45881.9|45861.9|5
1727795740000|2024-10-01 15:15:40|45885.9|45865.9|45887.8|45867.8|45889.4|45869.4|45885.9|45865.9|22
1727795750000|2024-10-01 15:15:50|45889.4|45869.4|45886.3|45866.3|45891.9|45871.9|45886.3|45866.3|13
1727795760000|2024-10-01 15:16:00|45882.8|45862.8|45884.4|45864.4|45885.3|45865.3|45879.4|45859.4|41
1727795770000|2024-10-01 15:16:10|45882.8|45862.8|45882.8|45862.8|45887.8|45867.8|45880.3|45860.3|15
1727795780000|2024-10-01 15:16:20|45881.9|45861.9|45885.3|45865.3|45885.3|45865.3|45877.8|45857.8|9
1727795790000|2024-10-01 15:16:30|45886.3|45866.3|45887.8|45867.8|45887.8|45867.8|45886.3|45866.3|14
1727795800000|2024-10-01 15:16:40|45889.4|45869.4|45902.8|45882.8|45902.8|45882.8|45887.8|45867.8|16
1727795810000|2024-10-01 15:16:50|45901.3|45881.3|45915.9|45895.9|45917.4|45897.4|45895.9|45875.9|24
1727795820000|2024-10-01 15:17:00|45914.9|45894.9|45924.9|45904.9|45929.9|45909.9|45914.9|45894.9|30
1727795830000|2024-10-01 15:17:10|45925.9|45905.9|45942|45922|45942|45922|45925.9|45905.9|37
1727795840000|2024-10-01 15:17:20|45940.5|45920.5|45939.5|45919.5|45943|45923|45935.5|45915.5|33
1727795850000|2024-10-01 15:17:30|45944.5|45924.5|45950.5|45930.5|45950.5|45930.5|45944.5|45924.5|10
1727795860000|2024-10-01 15:17:40|45948|45928|45952|45932|45952|45932|45947|45927|18
1727795870000|2024-10-01 15:17:50|45953.5|45933.5|45952|45932|45954.5|45934.5|45952|45932|8
1727795880000|2024-10-01 15:18:00|45953.5|45933.5|45958.5|45938.5|45958.5|45938.5|45953.5|45933.5|16
1727795890000|2024-10-01 15:18:10|45957|45937|45968.5|45948.5|45968.5|45948.5|45957|45937|8
1727795900000|2024-10-01 15:18:20|45967|45947|45973.5|45953.5|45973.5|45953.5|45967|45947|11
1727795910000|2024-10-01 15:18:30|45977|45957|45974.5|45954.5|45983.5|45963.5|45973|45953|15
1727795920000|2024-10-01 15:18:40|45973.5|45953.5|45966|45946|45973.5|45953.5|45966|45946|30
1727795930000|2024-10-01 15:18:50|45964.5|45944.5|45965.1|45945.1|45972.6|45952.6|45962|45942|34
1727795940000|2024-10-01 15:19:00|45967.6|45947.6|45996.6|45976.6|45996.6|45976.6|45967.6|45947.6|47
1727795950000|2024-10-01 15:19:10|45995.1|45975.1|45993.5|45973.5|46005.1|45985.1|45993.5|45973.5|23
1727795960000|2024-10-01 15:19:20|45991.6|45971.6|45996.6|45976.6|45997.6|45977.6|45988.5|45968.5|19
1727795970000|2024-10-01 15:19:30|45995.1|45975.1|45996.6|45976.6|45996.6|45976.6|45995.1|45975.1|1
1727795980000|2024-10-01 15:19:40|45998.1|45978.1|46006.6|45986.6|46008.5|45988.5|45998.1|45978.1|18
1727795990000|2024-10-01 15:19:50|46003.5|45983.5|46015.1|45995.1|46015.1|45995.1|46003.5|45983.5|20
1727796000000|2024-10-01 15:20:00|46017.6|45997.6|46011.6|45991.6|46022.6|46002.6|46011.6|45991.6|36
1727796010000|2024-10-01 15:20:10|46010.1|45990.1|46026.6|46006.6|46026.6|46006.6|46005.1|45985.1|66
1727796020000|2024-10-01 15:20:20|46025.1|46005.1|46029.1|46009.1|46033.1|46013.1|46025.1|46005.1|37
1727796030000|2024-10-01 15:20:30|46024.1|46004.1|46009.1|45989.1|46024.1|46004.1|46009.1|45989.1|14
1727796040000|2024-10-01 15:20:40|46007.6|45987.6|45988.1|45968.1|46007.6|45987.6|45988.1|45968.1|53
1727796050000|2024-10-01 15:20:50|45992.6|45972.6|45981.1|45961.1|45996.6|45976.6|45981.1|45961.1|21
1727796060000|2024-10-01 15:21:00|45976.1|45956.1|45962|45942|45980.1|45960.1|45962|45942|21
1727796070000|2024-10-01 15:21:10|45957|45937|45952|45932|45957|45937|45952|45932|11
1727796080000|2024-10-01 15:21:20|45949.5|45929.5|45947|45927|45949.5|45929.5|45944|45924|16
1727796090000|2024-10-01 15:21:30|45943|45923|45952|45932|45952|45932|45943|45923|6
1727796100000|2024-10-01 15:21:40|45953.6|45933.6|45952|45932|45957|45937|45952|45932|8
1727796110000|2024-10-01 15:21:50|45944.5|45924.5|45944.5|45924.5|45949.5|45929.5|45940.5|45920.5|4
1727796120000|2024-10-01 15:22:00|45943|45923|45942|45922|45945.5|45925.5|45937|45917|22
1727796130000|2024-10-01 15:22:10|45943.6|45923.6|45957|45937|45958.6|45938.6|45943.6|45923.6|4
1727796140000|2024-10-01 15:22:20|45958.6|45938.6|45953.6|45933.6|45963.6|45943.6|45949.5|45929.5|6
1727796150000|2024-10-01 15:22:30|45952|45932|45967|45947|45967|45947|45949.5|45929.5|7
1727796160000|2024-10-01 15:22:40|45968.6|45948.6|45977|45957|45978.6|45958.6|45968.6|45948.6|9
1727796170000|2024-10-01 15:22:50|45978.6|45958.6|45968.6|45948.6|45978.6|45958.6|45966.1|45946.1|4
1727796180000|2024-10-01 15:23:00|45964.5|45944.5|45959.5|45939.5|45964.5|45944.5|45959.5|45939.5|12
1727796190000|2024-10-01 15:23:10|45961.1|45941.1|45957|45937|45966.1|45946.1|45957|45937|8
1727796200000|2024-10-01 15:23:20|45958|45938|45955.5|45935.5|45962|45942|45953|45933|1
1727796210000|2024-10-01 15:23:30|45953|45933|45944.5|45924.5|45957|45937|45944.5|45924.5|15
1727796220000|2024-10-01 15:23:40|45943.6|45923.6|45942|45922|45943.6|45923.6|45939.5|45919.5|6
1727796230000|2024-10-01 15:23:50|45943.6|45923.6|45937|45917|45946.1|45926.1|45937|45917|7
1727796240000|2024-10-01 15:24:00|45940.1|45920.1|45940.5|45920.5|45946.1|45926.1|45937|45917|13
1727796250000|2024-10-01 15:24:10|45939.5|45919.5|45937|45917|45942|45922|45937|45917|7
1727796260000|2024-10-01 15:24:20|45936.1|45916.1|45932|45912|45936.1|45916.1|45930.5|45910.5|3
1727796270000|2024-10-01 15:24:30|45934|45914|45954.5|45934.5|45957|45937|45934|45914|14
1727796280000|2024-10-01 15:24:40|45957.6|45937.6|45949.5|45929.5|45958.6|45938.6|45948|45928|4
1727796290000|2024-10-01 15:24:50|45947|45927|45954.5|45934.5|45957|45937|45947|45927|7
1727796300000|2024-10-01 15:25:00|45956.1|45936.1|45982|45962|45982|45962|45956.1|45936.1|17
1727796310000|2024-10-01 15:25:10|45983.6|45963.6|45978.6|45958.6|45989.5|45969.5|45977|45957|12
1727796320000|2024-10-01 15:25:20|45979.5|45959.5|45984.5|45964.5|45984.5|45964.5|45978.6|45958.6|6
1727796330000|2024-10-01 15:25:30|45983|45963|45977|45957|45987|45967|45977|45957|9
1727796340000|2024-10-01 15:25:40|45978.6|45958.6|45972|45952|45982|45962|45972|45952|5
1727796350000|2024-10-01 15:25:50|45969.5|45949.5|45957|45937|45969.5|45949.5|45957|45937|5
1727796360000|2024-10-01 15:26:00|45962|45942|45973.6|45953.6|45975.1|45955.1|45962|45942|8
1727796370000|2024-10-01 15:26:10|45972|45952|45972|45952|45974.5|45954.5|45969.5|45949.5|7
1727796380000|2024-10-01 15:26:20|45969.5|45949.5|45973|45953|45973|45953|45969.5|45949.5|4
1727796390000|2024-10-01 15:26:30|45974.5|45954.5|45973.6|45953.6|45980.5|45960.5|45972|45952|6
1727796400000|2024-10-01 15:26:40|45973|45953|45967|45947|45973.6|45953.6|45967|45947|6
1727796410000|2024-10-01 15:26:50|45968.6|45948.6|45962|45942|45968.6|45948.6|45959.5|45939.5|10
1727796420000|2024-10-01 15:27:00|45963.6|45943.6|45964.5|45944.5|45969.5|45949.5|45962|45942|12
1727796430000|2024-10-01 15:27:10|45963|45943|45952|45932|45963|45943|45952|45932|10
1727796440000|2024-10-01 15:27:20|45953.6|45933.6|45945.5|45925.5|45954.5|45934.5|45945.5|45925.5|17
1727796450000|2024-10-01 15:27:30|45944|45924|45944|45924|45945.5|45925.5|45941.5|45921.5|7
1727796460000|2024-10-01 15:27:40|45945.5|45925.5|45942.4|45922.4|45945.5|45925.5|45939|45919|11
1727796470000|2024-10-01 15:27:50|45944|45924|45946.5|45926.5|45949|45929|45941.5|45921.5|7
1727796480000|2024-10-01 15:28:00|45944|45924|45936.5|45916.5|45950.5|45930.5|45936.5|45916.5|11
1727796490000|2024-10-01 15:28:10|45938|45918|45926.5|45906.5|45939|45919|45924.9|45904.9|21
1727796500000|2024-10-01 15:28:20|45924.9|45904.9|45923|45903|45924.9|45904.9|45923|45903|18
1727796510000|2024-10-01 15:28:30|45921.5|45901.5|45930.5|45910.5|45930.5|45910.5|45921.5|45901.5|17
1727796520000|2024-10-01 15:28:40|45934|45914|45934|45914|45939|45919|45932.4|45912.4|14
1727796530000|2024-10-01 15:28:50|45935.5|45915.5|45946.5|45926.5|45947|45927|45935.5|45915.5|9
1727796540000|2024-10-01 15:29:00|45949|45929|45956.5|45936.5|45960.5|45940.5|45949|45929|10
1727796550000|2024-10-01 15:29:10|45952.4|45932.4|45956.5|45936.5|45956.5|45936.5|45952.4|45932.4|4
1727796560000|2024-10-01 15:29:20|45954|45934|45956.5|45936.5|45961.5|45941.5|45954|45934|11
1727796570000|2024-10-01 15:29:30|45954|45934|45957.4|45937.4|45957.4|45937.4|45954|45934|5
1727796580000|2024-10-01 15:29:40|45959.9|45939.9|45956.5|45936.5|45960.5|45940.5|45956.5|45936.5|1
1727796590000|2024-10-01 15:29:50|45954.9|45934.9|45956.5|45936.5|45956.5|45936.5|45949|45929|25
1727796600000|2024-10-01 15:30:00|45954.9|45934.9|45966.5|45946.5|45966.5|45946.5|45951.5|45931.5|15
1727796610000|2024-10-01 15:30:10|45964|45944|45950.5|45930.5|45964|45944|45949|45929|8
1727796620000|2024-10-01 15:30:20|45949|45929|45949|45929|45951.5|45931.5|45949|45929|2
1727796630000|2024-10-01 15:30:30|45947.4|45927.4|45934|45914|45949|45929|45934|45914|10
1727796640000|2024-10-01 15:30:40|45934.9|45914.9|45936.5|45916.5|45939|45919|45934|45914|11
1727796650000|2024-10-01 15:30:50|45938|45918|45934|45914|45939|45919|45934|45914|1
1727796660000|2024-10-01 15:31:00|45935.5|45915.5|45934|45914|45939|45919|45929|45909|26
1727796670000|2024-10-01 15:31:10|45932.4|45912.4|45934|45914|45934|45914|45931.5|45911.5|5
1727796680000|2024-10-01 15:31:20|45936.5|45916.5|45942.5|45922.5|45942.5|45922.5|45936.5|45916.5|7
1727796690000|2024-10-01 15:31:30|45940.9|45920.9|45937.5|45917.5|45940.9|45920.9|45934|45914|5
1727796700000|2024-10-01 15:31:40|45939|45919|45939|45919|45941.5|45921.5|45939|45919|7
1727796710000|2024-10-01 15:31:50|45941.5|45921.5|45951.5|45931.5|45951.5|45931.5|45941.5|45921.5|18
1727796720000|2024-10-01 15:32:00|45947.5|45927.5|45941.5|45921.5|45951.5|45931.5|45938.4|45918.4|7
1727796730000|2024-10-01 15:32:10|45942.5|45922.5|45951.5|45931.5|45954|45934|45940|45920|10
1727796740000|2024-10-01 15:32:20|45954|45934|45941.5|45921.5|45955.5|45935.5|45941.5|45921.5|19
1727796750000|2024-10-01 15:32:30|45940|45920|45937.5|45917.5|45940|45920|45934|45914|6
1727796760000|2024-10-01 15:32:40|45936.5|45916.5|45939|45919|45939|45919|45936.5|45916.5|1
1727796770000|2024-10-01 15:32:50|45937.5|45917.5|45924|45904|45937.5|45917.5|45920.9|45900.9|12
1727796780000|2024-10-01 15:33:00|45925|45905|45928|45908|45929|45909|45925|45905|6
1727796790000|2024-10-01 15:33:10|45926.5|45906.5|45924|45904|45929|45909|45924|45904|2
1727796800000|2024-10-01 15:33:20|45921.5|45901.5|45919|45899|45921.5|45901.5|45919|45899|6
1727796810000|2024-10-01 15:33:30|45917.5|45897.5|45930.5|45910.5|45930.5|45910.5|45917.5|45897.5|7
1727796820000|2024-10-01 15:33:40|45931.5|45911.5|45944.5|45924.5|45944.5|45924.5|45931.5|45911.5|6
1727796830000|2024-10-01 15:33:50|45945|45925|45946.5|45926.5|45946.5|45926.5|45942.5|45922.5|7
1727796840000|2024-10-01 15:34:00|45947.5|45927.5|45961.5|45941.5|45961.5|45941.5|45947.5|45927.5|11
1727796850000|2024-10-01 15:34:10|45964.5|45944.5|45979.5|45959.5|45979.5|45959.5|45964.5|45944.5|23
1727796860000|2024-10-01 15:34:20|45981.1|45961.1|45996.1|45976.1|45996.1|45976.1|45981.1|45961.1|10
1727796870000|2024-10-01 15:34:30|45998.6|45978.6|45993|45973|46000.1|45980.1|45993|45973|7
1727796880000|2024-10-01 15:34:40|45994.5|45974.5|45995.5|45975.5|45999.5|45979.5|45991.5|45971.5|9
1727796890000|2024-10-01 15:34:50|45997|45977|45980.5|45960.5|45997|45977|45980.5|45960.5|8
1727796900000|2024-10-01 15:35:00|45977|45957|45968.6|45948.6|45977|45957|45968.6|45948.6|8
1727796910000|2024-10-01 15:35:10|45969.6|45949.6|45970.5|45950.5|45973|45953|45968.6|45948.6|14
1727796920000|2024-10-01 15:35:20|45969.6|45949.6|45960.5|45940.5|45969.6|45949.6|45958|45938|15
1727796930000|2024-10-01 15:35:30|45959.6|45939.6|45938.6|45918.6|45959.6|45939.6|45938.6|45918.6|3
1727796940000|2024-10-01 15:35:40|45937.6|45917.6|45938.6|45918.6|45938.6|45918.6|45936.1|45916.1|8
1727796950000|2024-10-01 15:35:50|45935.5|45915.5|45943.6|45923.6|45943.6|45923.6|45935.5|45915.5|15
1727796960000|2024-10-01 15:36:00|45947.1|45927.1|45957.1|45937.1|45957.1|45937.1|45944.6|45924.6|13
1727796970000|2024-10-01 15:36:10|45955.5|45935.5|45948.6|45928.6|45955.5|45935.5|45945.1|45925.1|4
1727796980000|2024-10-01 15:36:20|45949.6|45929.6|45950.1|45930.1|45950.1|45930.1|45948.6|45928.6|4
1727796990000|2024-10-01 15:36:30|45952.1|45932.1|45953.6|45933.6|45957.1|45937.1|45952.1|45932.1|9
1727797000000|2024-10-01 15:36:40|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|9
1727797010000|2024-10-01 15:36:50|45953.6|45933.6|45954.6|45934.6|45954.6|45934.6|45953.6|45933.6|3
1727797020000|2024-10-01 15:37:00|45955.5|45935.5|45962.1|45942.1|45962.1|45942.1|45952.1|45932.1|7
1727797030000|2024-10-01 15:37:10|45963.6|45943.6|45969.6|45949.6|45969.6|45949.6|45963.6|45943.6|24
1727797040000|2024-10-01 15:37:20|45971.1|45951.1|45964.6|45944.6|45974.6|45954.6|45964.6|45944.6|4
1727797050000|2024-10-01 15:37:30|45962.1|45942.1|45960.5|45940.5|45962.1|45942.1|45960.5|45940.5|4
1727797060000|2024-10-01 15:37:40|45959.6|45939.6|45957.6|45937.6|45962.1|45942.1|45956.5|45936.5|10
1727797070000|2024-10-01 15:37:50|45955.1|45935.1|45957.6|45937.6|45957.6|45937.6|45950.1|45930.1|5
1727797080000|2024-10-01 15:38:00|45960.1|45940.1|45955.1|45935.1|45965.1|45945.1|45950.1|45930.1|19
1727797090000|2024-10-01 15:38:10|45953.6|45933.6|45939.6|45919.6|45953.6|45933.6|45938|45918|22
1727797100000|2024-10-01 15:38:20|45938.6|45918.6|45939.6|45919.6|45940.5|45920.5|45938|45918|11
1727797110000|2024-10-01 15:38:30|45938.6|45918.6|45941.1|45921.1|45941.1|45921.1|45937.1|45917.1|7
1727797120000|2024-10-01 15:38:40|45944.6|45924.6|45962.1|45942.1|45962.1|45942.1|45944.6|45924.6|41
1727797130000|2024-10-01 15:38:50|45963|45943|45981.1|45961.1|45981.1|45961.1|45963|45943|10
1727797140000|2024-10-01 15:39:00|45982.6|45962.6|45978.6|45958.6|45982.6|45962.6|45977.6|45957.6|4
1727797150000|2024-10-01 15:39:10|45981.7|45961.7|45977.6|45957.6|45981.7|45961.7|45975.1|45955.1|5
1727797160000|2024-10-01 15:39:20|45976.1|45956.1|45981.7|45961.7|45981.7|45961.7|45972.6|45952.6|4
1727797170000|2024-10-01 15:39:30|45983.2|45963.2|45990.1|45970.1|45990.1|45970.1|45981.7|45961.7|10
1727797180000|2024-10-01 15:39:40|45991.7|45971.7|45996.7|45976.7|45996.7|45976.7|45991.7|45971.7|3
1727797190000|2024-10-01 15:39:50|45993.6|45973.6|46003.2|45983.2|46003.2|45983.2|45993.6|45973.6|7
1727797200000|2024-10-01 15:40:00|46006.7|45986.7|46007.6|45987.6|46012.6|45992.6|46006.7|45986.7|7
1727797210000|2024-10-01 15:40:10|46008.2|45988.2|46024.2|46004.2|46024.2|46004.2|46008.2|45988.2|17
1727797220000|2024-10-01 15:40:20|46025.7|46005.7|46010.1|45990.1|46025.7|46005.7|46010.1|45990.1|8
1727797230000|2024-10-01 15:40:30|46009.2|45989.2|46005.1|45985.1|46010.1|45990.1|46005.1|45985.1|8
1727797240000|2024-10-01 15:40:40|46002.1|45982.1|45989.6|45969.6|46002.1|45982.1|45989.6|45969.6|16
1727797250000|2024-10-01 15:40:50|45988|45968|45984.6|45964.6|45988|45968|45984.6|45964.6|5
1727797260000|2024-10-01 15:41:00|45987.6|45967.6|45986.1|45966.1|45988.6|45968.6|45986.1|45966.1|3
1727797270000|2024-10-01 15:41:10|45983.6|45963.6|45979.6|45959.6|45983.6|45963.6|45979.6|45959.6|5
1727797280000|2024-10-01 15:41:20|45978.6|45958.6|45982.1|45962.1|45984.6|45964.6|45977.1|45957.1|2
1727797290000|2024-10-01 15:41:30|45983|45963|45979.6|45959.6|45984.6|45964.6|45979.6|45959.6|2
1727797300000|2024-10-01 15:41:40|45981.1|45961.1|45979.6|45959.6|45982.1|45962.1|45977.1|45957.1|9
1727797310000|2024-10-01 15:41:50|45977.1|45957.1|45982.1|45962.1|45984.6|45964.6|45977.1|45957.1|5
1727797320000|2024-10-01 15:42:00|45983.6|45963.6|45979.6|45959.6|45984.6|45964.6|45979.6|45959.6|6
1727797330000|2024-10-01 15:42:10|45980.5|45960.5|45979.6|45959.6|45984.6|45964.6|45979.6|45959.6|1
1727797340000|2024-10-01 15:42:20|45982.1|45962.1|45992.1|45972.1|45992.1|45972.1|45982.1|45962.1|12
1727797350000|2024-10-01 15:42:30|45990.5|45970.5|45993.6|45973.6|45994.6|45974.6|45990.5|45970.5|8
1727797360000|2024-10-01 15:42:40|45994.6|45974.6|45994.6|45974.6|45997.1|45977.1|45993|45973|4
1727797370000|2024-10-01 15:42:50|45996.1|45976.1|45994.6|45974.6|45997.1|45977.1|45992.1|45972.1|11
1727797380000|2024-10-01 15:43:00|45997.1|45977.1|46000.1|45980.1|46003.6|45983.6|45997.1|45977.1|18
1727797390000|2024-10-01 15:43:10|46004.2|45984.2|46000.1|45980.1|46007.6|45987.6|46000.1|45980.1|2
1727797400000|2024-10-01 15:43:20|45998.6|45978.6|45992.6|45972.6|45998.6|45978.6|45992.6|45972.6|3
1727797410000|2024-10-01 15:43:30|45991.1|45971.1|45995.1|45975.1|45995.1|45975.1|45990.1|45970.1|6
1727797420000|2024-10-01 15:43:40|45997.6|45977.6|45990.1|45970.1|45997.6|45977.6|45990.1|45970.1|10
1727797430000|2024-10-01 15:43:50|45988.6|45968.6|45991.7|45971.7|45991.7|45971.7|45987.6|45967.6|3
1727797440000|2024-10-01 15:44:00|45992.6|45972.6|45992.6|45972.6|45996.7|45976.7|45992.6|45972.6|0
1727797450000|2024-10-01 15:44:10|45994.2|45974.2|45992.6|45972.6|45995.1|45975.1|45990.1|45970.1|2
1727797460000|2024-10-01 15:44:20|45994.2|45974.2|46000.1|45980.1|46000.1|45980.1|45990.1|45970.1|4
1727797470000|2024-10-01 15:44:30|45998.6|45978.6|45995.1|45975.1|45998.6|45978.6|45993.6|45973.6|0
1727797480000|2024-10-01 15:44:40|45993.6|45973.6|45990.1|45970.1|45993.6|45973.6|45990.1|45970.1|3
1727797490000|2024-10-01 15:44:50|45989.2|45969.2|45980.1|45960.1|45989.2|45969.2|45977.6|45957.6|17
1727797500000|2024-10-01 15:45:00|45987.6|45967.6|45985.1|45965.1|45996.1|45976.1|45985.1|45965.1|22
1727797510000|2024-10-01 15:45:10|45986.1|45966.1|45986.1|45966.1|45986.1|45966.1|45986.1|45966.1|6
1727797520000|2024-10-01 15:45:20|45987.6|45967.6|45987.6|45967.6|45990.1|45970.1|45987.6|45967.6|4
1727797530000|2024-10-01 15:45:30|45990.1|45970.1|45990.1|45970.1|45990.1|45970.1|45990.1|45970.1|1
1727797540000|2024-10-01 15:45:40|45995.1|45975.1|45996.7|45976.7|46000.1|45980.1|45995.1|45975.1|8
1727797550000|2024-10-01 15:45:50|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|45995.1|45975.1|0
1727797560000|2024-10-01 15:46:00|45995.1|45975.1|46006.7|45986.7|46006.7|45986.7|45993.2|45973.2|5
1727797570000|2024-10-01 15:46:10|46005.1|45985.1|46010.1|45990.1|46010.1|45990.1|46005.1|45985.1|6
1727797580000|2024-10-01 15:46:20|46015.1|45995.1|46016.1|45996.1|46020.1|46000.1|46015.1|45995.1|21
1727797590000|2024-10-01 15:46:30|46015.1|45995.1|46007.6|45987.6|46015.1|45995.1|46007.6|45987.6|12
1727797600000|2024-10-01 15:46:40|46006.7|45986.7|46005.1|45985.1|46006.7|45986.7|46000.1|45980.1|10
1727797610000|2024-10-01 15:46:50|46003.6|45983.6|45996.1|45976.1|46005.1|45985.1|45996.1|45976.1|7
1727797620000|2024-10-01 15:47:00|45994.6|45974.6|45997.1|45977.1|45997.1|45977.1|45992.1|45972.1|6
1727797630000|2024-10-01 15:47:10|45995.5|45975.5|45997.1|45977.1|45997.1|45977.1|45993.6|45973.6|1
1727797640000|2024-10-01 15:47:20|45994.6|45974.6|45993.6|45973.6|45997.1|45977.1|45993.6|45973.6|4
1727797650000|2024-10-01 15:47:30|45994.6|45974.6|46002.1|45982.1|46002.1|45982.1|45994.6|45974.6|9
1727797660000|2024-10-01 15:47:40|46003.6|45983.6|46000.5|45980.5|46006.1|45986.1|46000.5|45980.5|1
1727797670000|2024-10-01 15:47:50|45999.6|45979.6|45994.6|45974.6|45999.6|45979.6|45994.6|45974.6|11
1727797680000|2024-10-01 15:48:00|45997.1|45977.1|45997.1|45977.1|45997.1|45977.1|45994.6|45974.6|6
1727797690000|2024-10-01 15:48:10|45998|45978|45998.6|45978.6|46002.1|45982.1|45993.6|45973.6|3
1727797700000|2024-10-01 15:48:20|45995.5|45975.5|45994.6|45974.6|45997.1|45977.1|45994.6|45974.6|1
1727797710000|2024-10-01 15:48:30|45993.6|45973.6|45994.6|45974.6|45994.6|45974.6|45992.1|45972.1|1
1727797720000|2024-10-01 15:48:40|45997.1|45977.1|45992.1|45972.1|45998.6|45978.6|45992.1|45972.1|4
1727797730000|2024-10-01 15:48:50|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|45984.6|45964.6|2
1727797740000|2024-10-01 15:49:00|45990.1|45970.1|45997.1|45977.1|46002.1|45982.1|45990.1|45970.1|8
1727797750000|2024-10-01 15:49:10|45999.6|45979.6|46002.1|45982.1|46002.1|45982.1|45997.1|45977.1|1
1727797760000|2024-10-01 15:49:20|46004.6|45984.6|46005.1|45985.1|46009.2|45989.2|46002.1|45982.1|5
1727797770000|2024-10-01 15:49:30|46006.7|45986.7|46010.1|45990.1|46011.7|45991.7|46005.1|45985.1|4
1727797780000|2024-10-01 15:49:40|46008.6|45988.6|46007.6|45987.6|46012.6|45992.6|46007.6|45987.6|5
1727797790000|2024-10-01 15:49:50|46009.2|45989.2|46000.1|45980.1|46010.1|45990.1|46000.1|45980.1|9
1727797800000|2024-10-01 15:50:00|45996.1|45976.1|46006.1|45986.1|46007.6|45987.6|45992.6|45972.6|11
1727797810000|2024-10-01 15:50:10|46007.6|45987.6|46007.6|45987.6|46007.6|45987.6|46007.6|45987.6|2
1727797820000|2024-10-01 15:50:20|46003.6|45983.6|45996.1|45976.1|46003.6|45983.6|45996.1|45976.1|7
1727797830000|2024-10-01 15:50:30|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|0
1727797840000|2024-10-01 15:50:40|45995.1|45975.1|45992.1|45972.1|45995.1|45975.1|45988.6|45968.6|22
1727797850000|2024-10-01 15:50:50|||||||||5
1727797860000|2024-10-01 15:51:00|45991.1|45971.1|45992.1|45972.1|45992.1|45972.1|45987.1|45967.1|16
1727797880000|2024-10-01 15:51:20|||||||||2
1727797890000|2024-10-01 15:51:30|45990.6|45970.6|45987.1|45967.1|45990.6|45970.6|45987.1|45967.1|3
1727797900000|2024-10-01 15:51:40|45990.6|45970.6|45992.1|45972.1|45992.1|45972.1|45985.6|45965.6|6
1727797910000|2024-10-01 15:51:50|45990.6|45970.6|45990.6|45970.6|45992.1|45972.1|45988.1|45968.1|7
1727797920000|2024-10-01 15:52:00|45992.1|45972.1|46000.6|45980.6|46003.1|45983.1|45992.1|45972.1|12
1727797930000|2024-10-01 15:52:10|46002.1|45982.1|45997.1|45977.1|46002.1|45982.1|45997.1|45977.1|1
1727797940000|2024-10-01 15:52:20|45995.6|45975.6|45995.6|45975.6|45997.1|45977.1|45992.1|45972.1|6
1727797950000|2024-10-01 15:52:30|45997.1|45977.1|45994.6|45974.6|45997.1|45977.1|45992.1|45972.1|2
1727797960000|2024-10-01 15:52:40|45996.1|45976.1|45994.6|45974.6|45997.1|45977.1|45992.1|45972.1|10
1727797970000|2024-10-01 15:52:50|45996.1|45976.1|46005.1|45985.1|46005.1|45985.1|45996.1|45976.1|8
1727797980000|2024-10-01 15:53:00|46007.1|45987.1|46012.1|45992.1|46012.1|45992.1|46007.1|45987.1|3
1727797990000|2024-10-01 15:53:10|46010.6|45990.6|46004|45984|46012.1|45992.1|46004|45984|3
1727798000000|2024-10-01 15:53:20|46000.6|45980.6|45993.6|45973.6|46000.6|45980.6|45993.6|45973.6|2
1727798010000|2024-10-01 15:53:30|45994.6|45974.6|45995.6|45975.6|45997.1|45977.1|45993.6|45973.6|1
1727798020000|2024-10-01 15:53:40|45997.1|45977.1|46001.5|45981.5|46001.5|45981.5|45993.6|45973.6|6
1727798030000|2024-10-01 15:53:50|46000.6|45980.6|46007.1|45987.1|46007.1|45987.1|46000.6|45980.6|3
1727798040000|2024-10-01 15:54:00|46003.6|45983.6|46009|45989|46009|45989|46002.1|45982.1|8
1727798050000|2024-10-01 15:54:10|46009.6|45989.6|46007.1|45987.1|46010.6|45990.6|46007.1|45987.1|4
1727798060000|2024-10-01 15:54:20|46006.1|45986.1|46003.6|45983.6|46006.1|45986.1|46003.6|45983.6|1
1727798070000|2024-10-01 15:54:30|46002.1|45982.1|46004.6|45984.6|46004.6|45984.6|46002.1|45982.1|3
1727798080000|2024-10-01 15:54:40|46006.1|45986.1|46004.6|45984.6|46006.1|45986.1|46000.6|45980.6|5
1727798090000|2024-10-01 15:54:50|46005.6|45985.6|46004.6|45984.6|46005.6|45985.6|46004.6|45984.6|6
1727798100000|2024-10-01 15:55:00|46006.1|45986.1|46012.1|45992.1|46012.1|45992.1|46006.1|45986.1|3
1727798110000|2024-10-01 15:55:10|46010.6|45990.6|46012.1|45992.1|46012.1|45992.1|46010.6|45990.6|1
1727798120000|2024-10-01 15:55:20|46010.6|45990.6|46007.1|45987.1|46012.1|45992.1|46007.1|45987.1|4
1727798130000|2024-10-01 15:55:30|46008.6|45988.6|46006.1|45986.1|46011.1|45991.1|46006.1|45986.1|16
1727798140000|2024-10-01 15:55:40|46007.1|45987.1|46003.6|45983.6|46007.1|45987.1|46002.1|45982.1|3
1727798150000|2024-10-01 15:55:50|46002.1|45982.1|46004.6|45984.6|46004.6|45984.6|46000.6|45980.6|6
1727798160000|2024-10-01 15:56:00|46003.6|45983.6|46007.1|45987.1|46007.1|45987.1|46003.6|45983.6|9
1727798170000|2024-10-01 15:56:10|46009|45989|46005.6|45985.6|46009|45989|46005.6|45985.6|0
1727798180000|2024-10-01 15:56:20|46007.1|45987.1|46005.6|45985.6|46007.1|45987.1|46005.6|45985.6|1
1727798190000|2024-10-01 15:56:30|46004.6|45984.6|46007.1|45987.1|46007.1|45987.1|46004.6|45984.6|8
1727798200000|2024-10-01 15:56:40|46006.1|45986.1|46007.1|45987.1|46007.1|45987.1|46006.1|45986.1|2
1727798210000|2024-10-01 15:56:50|46005.6|45985.6|46008.1|45988.1|46008.1|45988.1|46005.6|45985.6|8
1727798220000|2024-10-01 15:57:00|46007.1|45987.1|45997.1|45977.1|46007.1|45987.1|45992.1|45972.1|27
1727798230000|2024-10-01 15:57:10|45995.6|45975.6|45994|45974|45997.1|45977.1|45992.1|45972.1|9
1727798240000|2024-10-01 15:57:20|45995.6|45975.6|45999|45979|45999|45979|45994|45974|4
1727798250000|2024-10-01 15:57:30|46002.5|45982.5|46016.5|45996.5|46016.5|45996.5|46002.5|45982.5|7
1727798260000|2024-10-01 15:57:40|46017.1|45997.1|46020.6|46000.6|46022.1|46002.1|46017.1|45997.1|2
1727798270000|2024-10-01 15:57:50|46022.1|46002.1|46018.1|45998.1|46022.1|46002.1|46018.1|45998.1|0
1727798280000|2024-10-01 15:58:00|46017.1|45997.1|46017.1|45997.1|46017.1|45997.1|46014.6|45994.6|10
1727798290000|2024-10-01 15:58:10|46015.6|45995.6|46017.1|45997.1|46017.1|45997.1|46012.1|45992.1|2
1727798300000|2024-10-01 15:58:20|46015.6|45995.6|46017.1|45997.1|46017.1|45997.1|46012.1|45992.1|4
1727798310000|2024-10-01 15:58:30|46018.1|45998.1|46020.6|46000.6|46021.1|46001.1|46018.1|45998.1|2
1727798320000|2024-10-01 15:58:40|46022.1|46002.1|46025.6|46005.6|46029|46009|46022.1|46002.1|8
1727798330000|2024-10-01 15:58:50|46027.1|46007.1|46027.1|46007.1|46028.6|46008.6|46025.6|46005.6|2
1727798340000|2024-10-01 15:59:00|46025.6|46005.6|46027.1|46007.1|46027.1|46007.1|46022.1|46002.1|5
1727798350000|2024-10-01 15:59:10|46025.6|46005.6|46025.6|46005.6|46025.6|46005.6|46025.6|46005.6|5
1727798360000|2024-10-01 15:59:20|46022.1|46002.1|46025.6|46005.6|46027.1|46007.1|46022.1|46002.1|2
1727798370000|2024-10-01 15:59:30|46022.1|46002.1|46020.6|46000.6|46027.1|46007.1|46020.6|46000.6|4
1727798380000|2024-10-01 15:59:40|46017.1|45997.1|46022.1|46002.1|46022.1|46002.1|46017.1|45997.1|7
1727798390000|2024-10-01 15:59:50|46023.6|46003.6|46031.1|46011.1|46031.1|46011.1|46022.1|46002.1|8
1727798400000|2024-10-01 16:00:00|46032.7|46012.7|46038.6|46018.6|46042.1|46022.1|46031.1|46011.1|19
1727798410000|2024-10-01 16:00:10|46040.6|46020.6|46012.1|45992.1|46040.6|46020.6|46012.1|45992.1|37
1727798420000|2024-10-01 16:00:20|46010.6|45990.6|46008.6|45988.6|46010.6|45990.6|46007.7|45987.7|1
1727798430000|2024-10-01 16:00:30|46007.1|45987.1|46005.6|45985.6|46009|45989|46005.6|45985.6|5
1727798440000|2024-10-01 16:00:40|46003.1|45983.1|45999|45979|46004|45984|45999|45979|14
1727798450000|2024-10-01 16:00:50|46000.6|45980.6|45992.5|45972.5|46000.6|45980.6|45992.5|45972.5|12
1727798460000|2024-10-01 16:01:00|45989|45969|45999|45979|45999|45979|45989|45969|13
1727798470000|2024-10-01 16:01:10|45997.5|45977.5|46001.5|45981.5|46004|45984|45994|45974|15
1727798480000|2024-10-01 16:01:20|46000|45980|45994|45974|46001.5|45981.5|45994|45974|5
1727798490000|2024-10-01 16:01:30|45995.6|45975.6|45994|45974|45995.6|45975.6|45989|45969|6
1727798500000|2024-10-01 16:01:40|45992.5|45972.5|45987.5|45967.5|45992.5|45972.5|45987.5|45967.5|12
1727798510000|2024-10-01 16:01:50|45986.5|45966.5|45980|45960|45986.5|45966.5|45979|45959|4
1727798520000|2024-10-01 16:02:00|45979|45959|45977.5|45957.5|45979|45959|45974|45954|5
1727798530000|2024-10-01 16:02:10|45976.5|45956.5|45977.5|45957.5|45977.5|45957.5|45974|45954|2
1727798540000|2024-10-01 16:02:20|45979|45959|45954|45934|45981.5|45961.5|45954|45934|5
1727798550000|2024-10-01 16:02:30|45953.1|45933.1|45955.6|45935.6|45955.6|45935.6|45952.1|45932.1|1
1727798560000|2024-10-01 16:02:40|45954|45934|45959|45939|45961.5|45941.5|45954|45934|9
1727798570000|2024-10-01 16:02:50|45956.5|45936.5|45951.5|45931.5|45956.5|45936.5|45951.5|45931.5|5
1727798580000|2024-10-01 16:03:00|45950|45930|45955.6|45935.6|45955.6|45935.6|45950|45930|4
1727798590000|2024-10-01 16:03:10|45957.1|45937.1|45960.6|45940.6|45960.6|45940.6|45957.1|45937.1|0
1727798600000|2024-10-01 16:03:20|45959.1|45939.1|45964.1|45944.1|45964.1|45944.1|45959.1|45939.1|1
1727798610000|2024-10-01 16:03:30|45961.6|45941.6|45955|45935|45963.1|45943.1|45955|45935|10
1727798620000|2024-10-01 16:03:40|45954.1|45934.1|45954.1|45934.1|45957.5|45937.5|45954.1|45934.1|8
1727798630000|2024-10-01 16:03:50|45952.5|45932.5|45957.5|45937.5|45960|45940|45952.5|45932.5|6
1727798640000|2024-10-01 16:04:00|45959.1|45939.1|45957.5|45937.5|45961|45941|45957.5|45937.5|3
1727798650000|2024-10-01 16:04:10|45956|45936|45949.1|45929.1|45956|45936|45949.1|45929.1|10
1727798660000|2024-10-01 16:04:20|45951.6|45931.6|45954.1|45934.1|45954.1|45934.1|45951.6|45931.6|4
1727798670000|2024-10-01 16:04:30|45949.1|45929.1|45944.1|45924.1|45952.5|45932.5|45944.1|45924.1|8
1727798680000|2024-10-01 16:04:40|45946.6|45926.6|45942.5|45922.5|45946.6|45926.6|45942.5|45922.5|9
1727798690000|2024-10-01 16:04:50|45943.1|45923.1|45946.6|45926.6|45946.6|45926.6|45941.6|45921.6|8
1727798700000|2024-10-01 16:05:00|45949.1|45929.1|45961.6|45941.6|45963.1|45943.1|45949.1|45929.1|16
1727798710000|2024-10-01 16:05:10|45960|45940|45964.1|45944.1|45964.1|45944.1|45959.1|45939.1|10
1727798720000|2024-10-01 16:05:20|45966.6|45946.6|45969.1|45949.1|45969.1|45949.1|45964.1|45944.1|2
1727798730000|2024-10-01 16:05:30|45970.6|45950.6|45969.1|45949.1|45970.6|45950.6|45969.1|45949.1|0
1727798740000|2024-10-01 16:05:40|45970.6|45950.6|45973.1|45953.1|45973.1|45953.1|45969.1|45949.1|2
1727798750000|2024-10-01 16:05:50|45974.1|45954.1|45976.6|45956.6|45976.6|45956.6|45974.1|45954.1|2
1727798760000|2024-10-01 16:06:00|45975.6|45955.6|45976.6|45956.6|45976.6|45956.6|45971.6|45951.6|6
1727798770000|2024-10-01 16:06:10|45975|45955|45976.6|45956.6|45976.6|45956.6|45975|45955|2
1727798780000|2024-10-01 16:06:20|45977.5|45957.5|45976.6|45956.6|45979.1|45959.1|45976.6|45956.6|2
1727798790000|2024-10-01 16:06:30|45974.1|45954.1|45960|45940|45974.1|45954.1|45960|45940|4
1727798800000|2024-10-01 16:06:40|45960.6|45940.6|45964.1|45944.1|45964.1|45944.1|45960.6|45940.6|5
1727798810000|2024-10-01 16:06:50|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|22
1727798820000|2024-10-01 16:07:00|45956.6|45936.6|45954.1|45934.1|45956.6|45936.6|45954.1|45934.1|7
1727798830000|2024-10-01 16:07:10|45955.6|45935.6|45961.6|45941.6|45961.6|45941.6|45955.6|45935.6|6
1727798840000|2024-10-01 16:07:20|45963.1|45943.1|45969.1|45949.1|45969.1|45949.1|45963.1|45943.1|2
1727798850000|2024-10-01 16:07:30|45970.6|45950.6|45971.6|45951.6|45971.6|45951.6|45970.6|45950.6|0
1727798860000|2024-10-01 16:07:40|45973.1|45953.1|45971.6|45951.6|45974.1|45954.1|45969.1|45949.1|0
1727798870000|2024-10-01 16:07:50|45970.6|45950.6|45970.6|45950.6|45970.6|45950.6|45970.6|45950.6|0
1727798880000|2024-10-01 16:08:00|45969.1|45949.1|45964.1|45944.1|45969.1|45949.1|45964.1|45944.1|11
1727798890000|2024-10-01 16:08:10|45961.6|45941.6|45966.6|45946.6|45966.6|45946.6|45961.6|45941.6|3
1727798900000|2024-10-01 16:08:20|45964.1|45944.1|45969.1|45949.1|45969.1|45949.1|45964.1|45944.1|1
1727798910000|2024-10-01 16:08:30|45970.6|45950.6|45975.6|45955.6|45975.6|45955.6|45970.6|45950.6|10
1727798920000|2024-10-01 16:08:40|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45978.1|45958.1|11
1727798930000|2024-10-01 16:08:50|45978.1|45958.1|45978.1|45958.1|45979.6|45959.6|45978.1|45958.1|3
1727798940000|2024-10-01 16:09:00|45979.6|45959.6|45975.6|45955.6|45979.6|45959.6|45975.6|45955.6|3
1727798950000|2024-10-01 16:09:10|45978.1|45958.1|45979.1|45959.1|45980.6|45960.6|45978.1|45958.1|0
1727798960000|2024-10-01 16:09:20|45977.5|45957.5|45975.6|45955.6|45977.5|45957.5|45975.6|45955.6|1
1727798970000|2024-10-01 16:09:30|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|5
1727798980000|2024-10-01 16:09:40|45977.5|45957.5|45979.1|45959.1|45979.1|45959.1|45975.6|45955.6|3
1727798990000|2024-10-01 16:09:50|45976.6|45956.6|45975.6|45955.6|45979.1|45959.1|45975.6|45955.6|3
1727799000000|2024-10-01 16:10:00|45979.1|45959.1|45976.6|45956.6|45979.1|45959.1|45974.1|45954.1|2
1727799010000|2024-10-01 16:10:10|45974.1|45954.1|45974.1|45954.1|45974.1|45954.1|45974.1|45954.1|4
1727799020000|2024-10-01 16:10:20|45972.5|45952.5|45969.1|45949.1|45972.5|45952.5|45969.1|45949.1|2
1727799030000|2024-10-01 16:10:30|45967.5|45947.5|45969.1|45949.1|45969.1|45949.1|45966.6|45946.6|3
1727799040000|2024-10-01 16:10:40|45966.6|45946.6|45960.6|45940.6|45966.6|45946.6|45960.6|45940.6|11
1727799050000|2024-10-01 16:10:50|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|6
1727799060000|2024-10-01 16:11:00|45967.5|45947.5|45972.5|45952.5|45973.5|45953.5|45967.5|45947.5|18
1727799070000|2024-10-01 16:11:10|45971.6|45951.6|45969.1|45949.1|45971.6|45951.6|45969.1|45949.1|7
1727799080000|2024-10-01 16:11:20|45971.6|45951.6|45969.1|45949.1|45973.1|45953.1|45969.1|45949.1|3
1727799090000|2024-10-01 16:11:30|45966.6|45946.6|45964.1|45944.1|45966.6|45946.6|45964.1|45944.1|4
1727799100000|2024-10-01 16:11:40|45961|45941|45960|45940|45961|45941|45958.5|45938.5|12
1727799110000|2024-10-01 16:11:50|45961.6|45941.6|45966.6|45946.6|45966.6|45946.6|45961.6|45941.6|2
1727799140000|2024-10-01 16:12:20|45969.1|45949.1|45969.1|45949.1|45969.1|45949.1|45969.1|45949.1|5
1727799150000|2024-10-01 16:12:30|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|12
1727799160000|2024-10-01 16:12:40|45969.6|45949.6|45970.6|45950.6|45970.6|45950.6|45969.6|45949.6|0
1727799170000|2024-10-01 16:12:50|45972.1|45952.1|45970.6|45950.6|45974.1|45954.1|45970.6|45950.6|2
1727799180000|2024-10-01 16:13:00|45972.1|45952.1|45969.1|45949.1|45974.1|45954.1|45967.5|45947.5|2
1727799190000|2024-10-01 16:13:10|45966.6|45946.6|45965.6|45945.6|45966.6|45946.6|45964.1|45944.1|3
1727799200000|2024-10-01 16:13:20|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|0
1727799210000|2024-10-01 16:13:30|45961.6|45941.6|45936.6|45916.6|45961.6|45941.6|45936.6|45916.6|34
1727799220000|2024-10-01 16:13:40|45935|45915|45936.6|45916.6|45936.6|45916.6|45935|45915|0
1727799230000|2024-10-01 16:13:50|45935|45915|45935|45915|45936.6|45916.6|45935|45915|0
1727799240000|2024-10-01 16:14:00|45934.1|45914.1|45930.6|45910.6|45934.1|45914.1|45929.1|45909.1|11
1727799250000|2024-10-01 16:14:10|45934.1|45914.1|45933.1|45913.1|45934.1|45914.1|45929.1|45909.1|5
1727799260000|2024-10-01 16:14:20|45934.1|45914.1|45931.6|45911.6|45935|45915|45931.6|45911.6|4
1727799270000|2024-10-01 16:14:30|45929.1|45909.1|45931.6|45911.6|45931.6|45911.6|45929.1|45909.1|5
1727799280000|2024-10-01 16:14:40|||||||||6
1727799290000|2024-10-01 16:14:50|45933.1|45913.1|45946.6|45926.6|45946.6|45926.6|45933.1|45913.1|11
1727799300000|2024-10-01 16:15:00|45948.1|45928.1|45945.6|45925.6|45949.1|45929.1|45945.6|45925.6|11
1727799310000|2024-10-01 16:15:10|45944.1|45924.1|45939.1|45919.1|45945.6|45925.6|45939.1|45919.1|2
1727799320000|2024-10-01 16:15:20|45938.1|45918.1|45927|45907|45938.1|45918.1|45927|45907|9
1727799330000|2024-10-01 16:15:30|45926|45906|45926|45906|45926|45906|45926|45906|0
1727799340000|2024-10-01 16:15:40|45925|45905|45917.5|45897.5|45925|45905|45917.5|45897.5|11
1727799350000|2024-10-01 16:15:50|45919.1|45899.1|45921|45901|45921|45901|45917.5|45897.5|3
1727799360000|2024-10-01 16:16:00|45917.5|45897.5|45912|45892|45917.5|45897.5|45912|45892|4
1727799370000|2024-10-01 16:16:10|45911|45891|45916|45896|45916|45896|45911|45891|13
1727799380000|2024-10-01 16:16:20|45912.5|45892.5|45915|45895|45916|45896|45912.5|45892.5|13
1727799390000|2024-10-01 16:16:30|45916|45896|45916|45896|45916|45896|45915|45895|1
1727799400000|2024-10-01 16:16:40|45917.5|45897.5|45926|45906|45926|45906|45917.5|45897.5|8
1727799410000|2024-10-01 16:16:50|45927.5|45907.5|45926|45906|45927.5|45907.5|45926|45906|1
1727799420000|2024-10-01 16:17:00|45931|45911|45926|45906|45931|45911|45926|45906|5
1727799430000|2024-10-01 16:17:10|45930.1|45910.1|45931|45911|45931|45911|45930.1|45910.1|4
1727799440000|2024-10-01 16:17:20|45932.6|45912.6|45932.6|45912.6|45932.6|45912.6|45931|45911|2
1727799450000|2024-10-01 16:17:30|45931|45911|45928.5|45908.5|45931|45911|45928.5|45908.5|2
1727799460000|2024-10-01 16:17:40|45927.6|45907.6|45927.6|45907.6|45931|45911|45927.6|45907.6|1
1727799470000|2024-10-01 16:17:50|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|45927.6|45907.6|0
1727799480000|2024-10-01 16:18:00|45927.6|45907.6|45927.6|45907.6|45927.6|45907.6|45926|45906|1
1727799490000|2024-10-01 16:18:10|45928.5|45908.5|45919.9|45899.9|45928.5|45908.5|45919.9|45899.9|53
1727799500000|2024-10-01 16:18:20|45921.4|45901.4|45919.5|45899.5|45921.4|45901.4|45916.4|45896.4|5
1727799510000|2024-10-01 16:18:30|45918|45898|45919.5|45899.5|45919.5|45899.5|45918|45898|2
1727799520000|2024-10-01 16:18:40|45921|45901|45921|45901|45921|45901|45919.5|45899.5|2
1727799530000|2024-10-01 16:18:50|45924.5|45904.5|45924.5|45904.5|45924.5|45904.5|45923|45903|13
1727799540000|2024-10-01 16:19:00|45923|45903|45923|45903|45924.5|45904.5|45923|45903|0
1727799550000|2024-10-01 16:19:10|45924.5|45904.5|45923|45903|45926|45906|45923|45903|3
1727799570000|2024-10-01 16:19:30|45921.4|45901.4|45923|45903|45923|45903|45921.4|45901.4|4
1727799580000|2024-10-01 16:19:40|45921.4|45901.4|45915.5|45895.5|45921.4|45901.4|45915.5|45895.5|11
1727799590000|2024-10-01 16:19:50|45918|45898|45918|45898|45919.5|45899.5|45918|45898|1
1727799600000|2024-10-01 16:20:00|||||||||2
1727799620000|2024-10-01 16:20:20|45919.5|45899.5|45923|45903|45924.5|45904.5|45919.5|45899.5|14
1727799630000|2024-10-01 16:20:30|45924.5|45904.5|45925.5|45905.5|45929.5|45909.5|45924.5|45904.5|8
1727799640000|2024-10-01 16:20:40|45923.9|45903.9|45923|45903|45923.9|45903.9|45923|45903|2
1727799650000|2024-10-01 16:20:50|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|45919.5|45899.5|2
1727799660000|2024-10-01 16:21:00|45918|45898|45920.5|45900.5|45923|45903|45918|45898|4
1727799670000|2024-10-01 16:21:10|45921.4|45901.4|45924.5|45904.5|45924.5|45904.5|45921.4|45901.4|3
1727799680000|2024-10-01 16:21:20|45925.5|45905.5|45942|45922|45942|45922|45925.5|45905.5|10
1727799690000|2024-10-01 16:21:30|45943.5|45923.5|45948|45928|45948|45928|45943|45923|10
1727799700000|2024-10-01 16:21:40|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|3
1727799710000|2024-10-01 16:21:50|45951|45931|45953|45933|45953|45933|45948|45928|3
1727799720000|2024-10-01 16:22:00|45957|45937|45958.9|45938.9|45958.9|45938.9|45957|45937|12
1727799730000|2024-10-01 16:22:10|45958|45938|45963|45943|45963|45943|45958|45938|3
1727799740000|2024-10-01 16:22:20|45964.5|45944.5|45963|45943|45964.5|45944.5|45963|45943|5
1727799750000|2024-10-01 16:22:30|45960.5|45940.5|45965.5|45945.5|45965.5|45945.5|45960.5|45940.5|18
1727799760000|2024-10-01 16:22:40|45967|45947|45968|45948|45969.5|45949.5|45967|45947|10
1727799770000|2024-10-01 16:22:50|45967|45947|45969.5|45949.5|45969.5|45949.5|45965.5|45945.5|7
1727799780000|2024-10-01 16:23:00|45968|45948|45971.4|45951.4|45973.5|45953.5|45964.5|45944.5|7
1727799790000|2024-10-01 16:23:10|45970.5|45950.5|45975.5|45955.5|45977|45957|45970.5|45950.5|7
1727799800000|2024-10-01 16:23:20|45977|45957|45978|45958|45978.9|45958.9|45975.5|45955.5|6
1727799810000|2024-10-01 16:23:30|45979.5|45959.5|45973.9|45953.9|45979.5|45959.5|45973.9|45953.9|2
1727799820000|2024-10-01 16:23:40|45976.4|45956.4|45970.5|45950.5|45976.4|45956.4|45970.5|45950.5|6
1727799830000|2024-10-01 16:23:50|45972|45952|45970.5|45950.5|45973|45953|45969.5|45949.5|9
1727799840000|2024-10-01 16:24:00|45972|45952|45975.5|45955.5|45975.5|45955.5|45970.5|45950.5|5
1727799850000|2024-10-01 16:24:10|45974.5|45954.5|45971.4|45951.4|45974.5|45954.5|45971.4|45951.4|4
1727799860000|2024-10-01 16:24:20|45973|45953|45970.5|45950.5|45974.5|45954.5|45970.5|45950.5|3
1727799870000|2024-10-01 16:24:30|45973|45953|45968|45948|45973|45953|45968|45948|11
1727799880000|2024-10-01 16:24:40|45965.5|45945.5|45959.9|45939.9|45968|45948|45959.9|45939.9|17
1727799890000|2024-10-01 16:24:50|45961.4|45941.4|45967.4|45947.4|45967.4|45947.4|45961.4|45941.4|4
1727799900000|2024-10-01 16:25:00|45966.4|45946.4|45961.4|45941.4|45966.4|45946.4|45961.4|45941.4|7
1727799910000|2024-10-01 16:25:10|45962.4|45942.4|45964.9|45944.9|45966.4|45946.4|45962.4|45942.4|13
1727799920000|2024-10-01 16:25:20|45966.4|45946.4|45966.5|45946.5|45967.4|45947.4|45964.9|45944.9|5
1727799930000|2024-10-01 16:25:30|45967.4|45947.4|45966.5|45946.5|45969.9|45949.9|45964.9|45944.9|15
1727799940000|2024-10-01 16:25:40|45968|45948|45969.9|45949.9|45969.9|45949.9|45968|45948|2
1727799950000|2024-10-01 16:25:50|45971.5|45951.5|45969.9|45949.9|45971.5|45951.5|45969|45949|6
1727799960000|2024-10-01 16:26:00|45971.5|45951.5|45974|45954|45974|45954|45969.9|45949.9|4
1727799970000|2024-10-01 16:26:10|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|2
1727799980000|2024-10-01 16:26:20|45973|45953|45969.9|45949.9|45974|45954|45969.9|45949.9|8
1727799990000|2024-10-01 16:26:30|45968.4|45948.4|45960.9|45940.9|45968.4|45948.4|45960.9|45940.9|12
1727800000000|2024-10-01 16:26:40|45961.9|45941.9|45960.9|45940.9|45965.9|45945.9|45960.9|45940.9|8
1727800010000|2024-10-01 16:26:50|45958.4|45938.4|45958.4|45938.4|45958.4|45938.4|45956.9|45936.9|27
1727800020000|2024-10-01 16:27:00|45956.9|45936.9|45958.4|45938.4|45959.4|45939.4|45956.9|45936.9|4
1727800030000|2024-10-01 16:27:10|45956.9|45936.9|45958.4|45938.4|45961.9|45941.9|45956.9|45936.9|7
1727800040000|2024-10-01 16:27:20|45956.9|45936.9|45956.9|45936.9|45960.9|45940.9|45956.9|45936.9|7
1727800050000|2024-10-01 16:27:30|45953.4|45933.4|45956.9|45936.9|45956.9|45936.9|45953.4|45933.4|12
1727800060000|2024-10-01 16:27:40|45957.8|45937.8|45956.9|45936.9|45958.4|45938.4|45956.9|45936.9|8
1727800070000|2024-10-01 16:27:50|45953.4|45933.4|45956.9|45936.9|45956.9|45936.9|45953.4|45933.4|6
1727800080000|2024-10-01 16:28:00|45955.9|45935.9|45956.9|45936.9|45956.9|45936.9|45955.9|45935.9|5
1727800090000|2024-10-01 16:28:10|45960.3|45940.3|45963.4|45943.4|45963.4|45943.4|45956.9|45936.9|7
1727800100000|2024-10-01 16:28:20|45961.9|45941.9|45966.9|45946.9|45966.9|45946.9|45960.3|45940.3|12
1727800110000|2024-10-01 16:28:30|45968.4|45948.4|45966.9|45946.9|45971.9|45951.9|45966.9|45946.9|3
1727800120000|2024-10-01 16:28:40|45968.8|45948.8|45970.3|45950.3|45971.9|45951.9|45968.8|45948.8|14
1727800130000|2024-10-01 16:28:50|45968.8|45948.8|45970.3|45950.3|45970.3|45950.3|45968.8|45948.8|1
1727800140000|2024-10-01 16:29:00|45968.8|45948.8|45958.8|45938.8|45968.8|45948.8|45955.3|45935.3|23
1727800150000|2024-10-01 16:29:10|45955.3|45935.3|45958.8|45938.8|45958.8|45938.8|45955.3|45935.3|5
1727800160000|2024-10-01 16:29:20|45957.3|45937.3|45955.3|45935.3|45958.8|45938.8|45955.3|45935.3|3
1727800170000|2024-10-01 16:29:30|45953.8|45933.8|45958.8|45938.8|45960.8|45940.8|45953.8|45933.8|8
1727800180000|2024-10-01 16:29:40|45960.3|45940.3|45958.8|45938.8|45960.3|45940.3|45958.8|45938.8|2
1727800190000|2024-10-01 16:29:50|45957.8|45937.8|45957.8|45937.8|45958.8|45938.8|45957.8|45937.8|13
1727800200000|2024-10-01 16:30:00|45958.8|45938.8|45953.8|45933.8|45958.8|45938.8|45948.8|45928.8|64
1727800210000|2024-10-01 16:30:10|45952.3|45932.3|45953.8|45933.8|45953.8|45933.8|45950.8|45930.8|8
1727800220000|2024-10-01 16:30:20|45952.3|45932.3|45951.3|45931.3|45952.3|45932.3|45950.8|45930.8|8
1727800230000|2024-10-01 16:30:30|45949.8|45929.8|45948.8|45928.8|45953.8|45933.8|45948.8|45928.8|18
1727800240000|2024-10-01 16:30:40|45952.3|45932.3|45946.3|45926.3|45954.8|45934.8|45941.3|45921.3|29
1727800250000|2024-10-01 16:30:50|45947.3|45927.3|45952.3|45932.3|45952.3|45932.3|45947.3|45927.3|3
1727800260000|2024-10-01 16:31:00|45950.8|45930.8|45952.3|45932.3|45952.3|45932.3|45949.8|45929.8|9
1727800270000|2024-10-01 16:31:10|45953.3|45933.3|45950.8|45930.8|45953.3|45933.3|45948.8|45928.8|4
1727800280000|2024-10-01 16:31:20|45949.2|45929.2|45953.3|45933.3|45953.3|45933.3|45947.3|45927.3|12
1727800290000|2024-10-01 16:31:30|45952.3|45932.3|45953.3|45933.3|45953.3|45933.3|45952.3|45932.3|3
1727800300000|2024-10-01 16:31:40|45952.3|45932.3|45957.3|45937.3|45957.3|45937.3|45952.3|45932.3|7
1727800310000|2024-10-01 16:31:50|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|15
1727800320000|2024-10-01 16:32:00|45960.8|45940.8|45960.8|45940.8|45960.8|45940.8|45959.2|45939.2|0
1727800330000|2024-10-01 16:32:10|||||||||2
1727800340000|2024-10-01 16:32:20|||||||||6
1727800350000|2024-10-01 16:32:30|45959.2|45939.2|45958.3|45938.3|45959.2|45939.2|45958.3|45938.3|4
1727800360000|2024-10-01 16:32:40|45954.8|45934.8|45955.8|45935.8|45955.8|45935.8|45947.3|45927.3|36
1727800370000|2024-10-01 16:32:50|45958.3|45938.3|45997.8|45977.8|46004.4|45984.4|45958.3|45938.3|66
1727800380000|2024-10-01 16:33:00|46000.3|45980.3|46018.8|45998.8|46018.8|45998.8|46000.3|45980.3|32
1727800390000|2024-10-01 16:33:10|46017.3|45997.3|46010.3|45990.3|46018.8|45998.8|46008.8|45988.8|9
1727800400000|2024-10-01 16:33:20|46010.4|45990.4|46003.8|45983.8|46011.3|45991.3|46003.8|45983.8|2
1727800410000|2024-10-01 16:33:30|46002.3|45982.3|46017.9|45997.9|46017.9|45997.9|45998.8|45978.8|6
1727800420000|2024-10-01 16:33:40|46018.8|45998.8|46023.8|46003.8|46025.4|46005.4|46018.8|45998.8|5
1727800430000|2024-10-01 16:33:50|46025.4|46005.4|46028.8|46008.8|46030.4|46010.4|46023.8|46003.8|6
1727800440000|2024-10-01 16:34:00|46030.4|46010.4|46035.4|46015.4|46035.4|46015.4|46028.8|46008.8|8
1727800450000|2024-10-01 16:34:10|46033.8|46013.8|46023.8|46003.8|46033.8|46013.8|46023.8|46003.8|12
1727800460000|2024-10-01 16:34:20|46025.4|46005.4|46018.8|45998.8|46026.3|46006.3|46018.8|45998.8|14
1727800470000|2024-10-01 16:34:30|46016.3|45996.3|46013.8|45993.8|46018.8|45998.8|46013.8|45993.8|5
1727800480000|2024-10-01 16:34:40|46017.3|45997.3|46017.3|45997.3|46017.3|45997.3|46012.3|45992.3|14
1727800490000|2024-10-01 16:34:50|46016.9|45996.9|46010.4|45990.4|46018.8|45998.8|46010.4|45990.4|7
1727800500000|2024-10-01 16:35:00|46008.8|45988.8|46009.8|45989.8|46015.8|45995.8|46007.3|45987.3|35
1727800510000|2024-10-01 16:35:10|46008.3|45988.3|46015.8|45995.8|46015.8|45995.8|46008.3|45988.3|24
1727800520000|2024-10-01 16:35:20|46013.8|45993.8|46007.3|45987.3|46015.8|45995.8|46007.3|45987.3|18
1727800530000|2024-10-01 16:35:30|46006.3|45986.3|46008.8|45988.8|46008.8|45988.8|46003.8|45983.8|16
1727800540000|2024-10-01 16:35:40|46010.4|45990.4|46015.4|45995.4|46018.8|45998.8|46010.4|45990.4|17
1727800550000|2024-10-01 16:35:50|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|46011.9|45991.9|3
1727800560000|2024-10-01 16:36:00|46012.3|45992.3|46016.9|45996.9|46020.4|46000.4|46012.3|45992.3|18
1727800570000|2024-10-01 16:36:10|46015.4|45995.4|46023.4|46003.4|46023.4|46003.4|46015.4|45995.4|22
1727800580000|2024-10-01 16:36:20|46021.9|46001.9|46019.9|45999.9|46023.4|46003.4|46019.9|45999.9|8
1727800590000|2024-10-01 16:36:30|46014.9|45994.9|45996.5|45976.5|46014.9|45994.9|45994.9|45974.9|26
1727800600000|2024-10-01 16:36:40|45994.9|45974.9|45978|45958|45994.9|45974.9|45972.4|45952.4|23
1727800610000|2024-10-01 16:36:50|45976.5|45956.5|45989.9|45969.9|45989.9|45969.9|45976.5|45956.5|12
1727800620000|2024-10-01 16:37:00|45991.5|45971.5|45999.9|45979.9|45999.9|45979.9|45991.5|45971.5|12
1727800630000|2024-10-01 16:37:10|45996.5|45976.5|45990.9|45970.9|45996.5|45976.5|45990.9|45970.9|8
1727800640000|2024-10-01 16:37:20|45993.4|45973.4|45985.9|45965.9|45993.4|45973.4|45985.9|45965.9|10
1727800650000|2024-10-01 16:37:30|45984.9|45964.9|45987.4|45967.4|45987.4|45967.4|45982.4|45962.4|9
1727800660000|2024-10-01 16:37:40|45986.5|45966.5|45981.5|45961.5|45988.4|45968.4|45981.5|45961.5|7
1727800670000|2024-10-01 16:37:50|45979.9|45959.9|45984.9|45964.9|45984.9|45964.9|45979.9|45959.9|4
1727800680000|2024-10-01 16:38:00|45981.9|45961.9|45975.9|45955.9|45981.9|45961.9|45972.4|45952.4|15
1727800690000|2024-10-01 16:38:10|45979|45959|45982.4|45962.4|45982.4|45962.4|45979|45959|8
1727800700000|2024-10-01 16:38:20|45983.4|45963.4|45981.9|45961.9|45986.9|45966.9|45981.9|45961.9|6
1727800710000|2024-10-01 16:38:30|45980.9|45960.9|45979.4|45959.4|45981.9|45961.9|45969.4|45949.4|24
1727800720000|2024-10-01 16:38:40|45980.9|45960.9|45976.9|45956.9|45981.9|45961.9|45976.9|45956.9|0
1727800730000|2024-10-01 16:38:50|45977.9|45957.9|45976.9|45956.9|45977.9|45957.9|45975.4|45955.4|10
1727800740000|2024-10-01 16:39:00|45977.9|45957.9|45983.4|45963.4|45986.9|45966.9|45977.9|45957.9|10
1727800750000|2024-10-01 16:39:10|45984.4|45964.4|45985.4|45965.4|45988.4|45968.4|45984.4|45964.4|10
1727800760000|2024-10-01 16:39:20|45986.9|45966.9|45990.4|45970.4|45990.4|45970.4|45985.4|45965.4|8
1727800770000|2024-10-01 16:39:30|45991.9|45971.9|46002.3|45982.3|46002.3|45982.3|45991.9|45971.9|11
1727800780000|2024-10-01 16:39:40|46000.8|45980.8|45996.3|45976.3|46000.8|45980.8|45996.3|45976.3|8
1727800790000|2024-10-01 16:39:50|45997.3|45977.3|46006.3|45986.3|46006.3|45986.3|45997.3|45977.3|12
1727800800000|2024-10-01 16:40:00|46005.4|45985.4|46005.4|45985.4|46008.8|45988.8|46003.8|45983.8|4
1727800810000|2024-10-01 16:40:10|46006.3|45986.3|46005.4|45985.4|46008.8|45988.8|46003.8|45983.8|4
1727800820000|2024-10-01 16:40:20|46003.8|45983.8|46003.8|45983.8|46003.8|45983.8|46003.8|45983.8|6
1727800830000|2024-10-01 16:40:30|46002.3|45982.3|46003.8|45983.8|46005.4|45985.4|46001.3|45981.3|10
1727800840000|2024-10-01 16:40:40|46005.4|45985.4|46006.3|45986.3|46006.3|45986.3|46003.8|45983.8|7
1727800850000|2024-10-01 16:40:50|46007.9|45987.9|46003.8|45983.8|46007.9|45987.9|46003.8|45983.8|0
1727800860000|2024-10-01 16:41:00|46008.8|45988.8|46013.8|45993.8|46013.8|45993.8|46006.3|45986.3|16
1727800870000|2024-10-01 16:41:10|46016.3|45996.3|46015.4|45995.4|46020.4|46000.4|46015.4|45995.4|8
1727800880000|2024-10-01 16:41:20|46018.8|45998.8|46012.9|45992.9|46018.8|45998.8|46009.4|45989.4|39
1727800890000|2024-10-01 16:41:30|46011.3|45991.3|46013.8|45993.8|46013.8|45993.8|46011.3|45991.3|6
1727800900000|2024-10-01 16:41:40|46014.4|45994.4|46012.3|45992.3|46015.4|45995.4|46011.3|45991.3|3
1727800910000|2024-10-01 16:41:50|46010.8|45990.8|46012.3|45992.3|46014.8|45994.8|46010.8|45990.8|7
1727800920000|2024-10-01 16:42:00|46013.3|45993.3|46021.9|46001.9|46021.9|46001.9|46012.3|45992.3|29
1727800930000|2024-10-01 16:42:10|46020.4|46000.4|46021.9|46001.9|46021.9|46001.9|46019.4|45999.4|5
1727800940000|2024-10-01 16:42:20|46019.4|45999.4|46019.4|45999.4|46021.9|46001.9|46017.9|45997.9|5
1727800950000|2024-10-01 16:42:30|46017.9|45997.9|46015.4|45995.4|46018.8|45998.8|46015.4|45995.4|6
1727800960000|2024-10-01 16:42:40|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|46012.3|45992.3|5
1727800970000|2024-10-01 16:42:50|46012.3|45992.3|46013.8|45993.8|46013.8|45993.8|46011.3|45991.3|4
1727800980000|2024-10-01 16:43:00|46012.3|45992.3|46016.3|45996.3|46018.8|45998.8|46011.3|45991.3|10
1727800990000|2024-10-01 16:43:10|46017.3|45997.3|46015.4|45995.4|46018.8|45998.8|46012.3|45992.3|9
1727801000000|2024-10-01 16:43:20|46013.8|45993.8|46011.3|45991.3|46013.8|45993.8|46011.3|45991.3|3
1727801010000|2024-10-01 16:43:30|46012.3|45992.3|46016.3|45996.3|46016.3|45996.3|46011.3|45991.3|2
1727801020000|2024-10-01 16:43:40|46015.4|45995.4|46012.3|45992.3|46015.4|45995.4|46012.3|45992.3|6
1727801030000|2024-10-01 16:43:50|46011.3|45991.3|46013.8|45993.8|46013.8|45993.8|46010.4|45990.4|16
1727801040000|2024-10-01 16:44:00|46015.4|45995.4|46018.8|45998.8|46018.8|45998.8|46015.4|45995.4|8
1727801050000|2024-10-01 16:44:10|46016.3|45996.3|46013.8|45993.8|46018.8|45998.8|46010.4|45990.4|12
1727801060000|2024-10-01 16:44:20|46012.3|45992.3|46013.8|45993.8|46015.4|45995.4|46012.3|45992.3|3
1727801070000|2024-10-01 16:44:30|||||||||2
1727801080000|2024-10-01 16:44:40|46016.3|45996.3|46016.3|45996.3|46017.3|45997.3|46013.8|45993.8|9
1727801090000|2024-10-01 16:44:50|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|46011.3|45991.3|11
1727801100000|2024-10-01 16:45:00|46012.3|45992.3|46010.4|45990.4|46012.3|45992.3|46010.4|45990.4|8
1727801110000|2024-10-01 16:45:10|46008.8|45988.8|46008.8|45988.8|46010.4|45990.4|46007.9|45987.9|18
1727801120000|2024-10-01 16:45:20|46010.4|45990.4|46018.8|45998.8|46018.8|45998.8|46010.4|45990.4|22
1727801130000|2024-10-01 16:45:30|46017.9|45997.9|46013.8|45993.8|46018.8|45998.8|46012.3|45992.3|12
1727801140000|2024-10-01 16:45:40|46012.3|45992.3|45983.8|45963.8|46012.3|45992.3|45983.8|45963.8|34
1727801150000|2024-10-01 16:45:50|45983.9|45963.9|45980.8|45960.8|45983.9|45963.9|45976.4|45956.4|15
1727801160000|2024-10-01 16:46:00|45979.3|45959.3|45978.3|45958.3|45979.3|45959.3|45970.8|45950.8|38
1727801170000|2024-10-01 16:46:10|45977.3|45957.3|45973.3|45953.3|45977.3|45957.3|45973.3|45953.3|2
1727801180000|2024-10-01 16:46:20|45971.8|45951.8|45980.8|45960.8|45980.8|45960.8|45971.8|45951.8|9
1727801190000|2024-10-01 16:46:30|45981.8|45961.8|45978.9|45958.9|45982.3|45962.3|45977.3|45957.3|5
1727801200000|2024-10-01 16:46:40|45980.8|45960.8|45989.8|45969.8|45989.8|45969.8|45980.8|45960.8|13
1727801210000|2024-10-01 16:46:50|45990.8|45970.8|45987.3|45967.3|45993.3|45973.3|45987.3|45967.3|7
1727801220000|2024-10-01 16:47:00|45985.8|45965.8|45987.3|45967.3|45988.9|45968.9|45985.8|45965.8|9
1727801230000|2024-10-01 16:47:10|45985.8|45965.8|45987.3|45967.3|45988.3|45968.3|45985.8|45965.8|8
1727801240000|2024-10-01 16:47:20|45985.8|45965.8|45983.3|45963.3|45985.8|45965.8|45980.8|45960.8|19
1727801250000|2024-10-01 16:47:30|45982.3|45962.3|45982.3|45962.3|45982.3|45962.3|45979.8|45959.8|16
1727801260000|2024-10-01 16:47:40|45983.9|45963.9|45989.8|45969.8|45989.8|45969.8|45983.9|45963.9|12
1727801270000|2024-10-01 16:47:50|45987.3|45967.3|45995.8|45975.8|45995.8|45975.8|45987.3|45967.3|2
1727801280000|2024-10-01 16:48:00|45993.3|45973.3|45993.3|45973.3|45995.8|45975.8|45990.8|45970.8|16
1727801290000|2024-10-01 16:48:10|45989.3|45969.3|45986.8|45966.8|45990.8|45970.8|45986.8|45966.8|13
1727801300000|2024-10-01 16:48:20|45985.8|45965.8|45979.3|45959.3|45985.8|45965.8|45977.7|45957.7|6
1727801310000|2024-10-01 16:48:30|45978.3|45958.3|45980.8|45960.8|45980.8|45960.8|45978.3|45958.3|3
1727801320000|2024-10-01 16:48:40|45979.3|45959.3|45987.3|45967.3|45987.3|45967.3|45979.3|45959.3|7
1727801330000|2024-10-01 16:48:50|45985.8|45965.8|45975.8|45955.8|45985.8|45965.8|45975.8|45955.8|5
1727801340000|2024-10-01 16:49:00|45973.3|45953.3|45984.8|45964.8|45984.8|45964.8|45973.3|45953.3|4
1727801350000|2024-10-01 16:49:10|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|4
1727801360000|2024-10-01 16:49:20|45985.8|45965.8|45980.8|45960.8|45985.8|45965.8|45980.8|45960.8|1
1727801370000|2024-10-01 16:49:30|45982.3|45962.3|45985.8|45965.8|45985.8|45965.8|45982.3|45962.3|1
1727801380000|2024-10-01 16:49:40|45984.3|45964.3|45980.8|45960.8|45985.8|45965.8|45980.8|45960.8|38
1727801390000|2024-10-01 16:49:50|45982.3|45962.3|45980.8|45960.8|45985.8|45965.8|45980.8|45960.8|7
1727801400000|2024-10-01 16:50:00|45979.3|45959.3|45985.8|45965.8|45985.8|45965.8|45979.3|45959.3|16
1727801410000|2024-10-01 16:50:10|45986.8|45966.8|45988.3|45968.3|45988.3|45968.3|45986.8|45966.8|5
1727801420000|2024-10-01 16:50:20|45989.8|45969.8|45996.8|45976.8|45998.3|45978.3|45988.3|45968.3|20
1727801430000|2024-10-01 16:50:30|45997.7|45977.7|45997.3|45977.3|45999.3|45979.3|45996.8|45976.8|2
1727801440000|2024-10-01 16:50:40|45995.8|45975.8|45998.3|45978.3|45998.3|45978.3|45992.3|45972.3|12
1727801450000|2024-10-01 16:50:50|45999.8|45979.8|46000.8|45980.8|46003.3|45983.3|45999.8|45979.8|5
1727801460000|2024-10-01 16:51:00|45999.8|45979.8|45995.8|45975.8|46002.3|45982.3|45995.8|45975.8|17
1727801470000|2024-10-01 16:51:10|45997.3|45977.3|46010.8|45990.8|46010.8|45990.8|45997.3|45977.3|17
1727801480000|2024-10-01 16:51:20|46013.9|45993.9|46013.3|45993.3|46015.8|45995.8|46013.3|45993.3|9
1727801490000|2024-10-01 16:51:30|46012.3|45992.3|46010.8|45990.8|46014.8|45994.8|46010.8|45990.8|4
1727801500000|2024-10-01 16:51:40|46009.3|45989.3|46010.8|45990.8|46010.8|45990.8|46005.8|45985.8|8
1727801510000|2024-10-01 16:51:50|46012.3|45992.3|46010.8|45990.8|46015.8|45995.8|46010.8|45990.8|4
1727801520000|2024-10-01 16:52:00|46009.3|45989.3|46001.8|45981.8|46009.3|45989.3|46001.8|45981.8|16
1727801530000|2024-10-01 16:52:10|46003.3|45983.3|46002.3|45982.3|46003.3|45983.3|45994.3|45974.3|12
1727801540000|2024-10-01 16:52:20|46000.8|45980.8|45998.3|45978.3|46003.3|45983.3|45998.3|45978.3|11
1727801550000|2024-10-01 16:52:30|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|1
1727801560000|2024-10-01 16:52:40|45992.7|45972.7|45982.8|45962.8|45992.7|45972.7|45982.8|45962.8|9
1727801570000|2024-10-01 16:52:50|45980.3|45960.3|45984.3|45964.3|45984.3|45964.3|45980.3|45960.3|6
1727801580000|2024-10-01 16:53:00|45986.8|45966.8|45991.2|45971.2|45992.8|45972.8|45986.8|45966.8|6
1727801590000|2024-10-01 16:53:10|45992.8|45972.8|45997.8|45977.8|45998.3|45978.3|45991.2|45971.2|13
1727801600000|2024-10-01 16:53:20|46000.3|45980.3|46002.8|45982.8|46002.8|45982.8|45997.8|45977.8|7
1727801610000|2024-10-01 16:53:30|46001.2|45981.2|46010.3|45990.3|46010.3|45990.3|46001.2|45981.2|17
1727801620000|2024-10-01 16:53:40|46011.8|45991.8|46020.3|46000.3|46020.3|46000.3|46011.8|45991.8|18
1727801630000|2024-10-01 16:53:50|46017.8|45997.8|46017.8|45997.8|46022.8|46002.8|46017.8|45997.8|5
1727801640000|2024-10-01 16:54:00|46020.3|46000.3|46026.2|46006.2|46027.8|46007.8|46020.3|46000.3|26
1727801650000|2024-10-01 16:54:10|46025.3|46005.3|46027.8|46007.8|46027.8|46007.8|46025.3|46005.3|2
1727801660000|2024-10-01 16:54:20|46025.3|46005.3|46022.8|46002.8|46025.3|46005.3|46022.8|46002.8|11
1727801670000|2024-10-01 16:54:30|46020.3|46000.3|46022.8|46002.8|46022.8|46002.8|46020.3|46000.3|5
1727801680000|2024-10-01 16:54:40|46023.7|46003.7|46022.8|46002.8|46023.7|46003.7|46022.8|46002.8|3
1727801690000|2024-10-01 16:54:50|||||||||6
1727801700000|2024-10-01 16:55:00|46017.8|45997.8|46020.3|46000.3|46022.8|46002.8|46017.8|45997.8|20
1727801710000|2024-10-01 16:55:10|46017.8|45997.8|46012.8|45992.8|46017.8|45997.8|46010.3|45990.3|20
1727801720000|2024-10-01 16:55:20|46009.7|45989.7|46010.3|45990.3|46012.8|45992.8|46007.8|45987.8|9
1727801730000|2024-10-01 16:55:30|46007.8|45987.8|46004.3|45984.3|46007.8|45987.8|46002.8|45982.8|13
1727801740000|2024-10-01 16:55:40|46005.3|45985.3|46006.2|45986.2|46007.8|45987.8|46005.3|45985.3|3
1727801750000|2024-10-01 16:55:50|46006.8|45986.8|46007.8|45987.8|46007.8|45987.8|46005.3|45985.3|3
1727801760000|2024-10-01 16:56:00|46010.3|45990.3|46007.8|45987.8|46010.3|45990.3|46007.8|45987.8|10
1727801770000|2024-10-01 16:56:10|||||||||6
1727801780000|2024-10-01 16:56:20|46005.3|45985.3|45995.3|45975.3|46005.3|45985.3|45995.3|45975.3|13
1727801790000|2024-10-01 16:56:30|45996.2|45976.2|45990.3|45970.3|45997.8|45977.8|45990.3|45970.3|6
1727801800000|2024-10-01 16:56:40|45992.8|45972.8|45987.8|45967.8|45992.8|45972.8|45987.8|45967.8|35
1727801810000|2024-10-01 16:56:50|45989.3|45969.3|45992.8|45972.8|45992.8|45972.8|45987.8|45967.8|34
1727801820000|2024-10-01 16:57:00|45995.3|45975.3|45993.7|45973.7|45997.8|45977.8|45993.7|45973.7|21
1727801830000|2024-10-01 16:57:10|45992.2|45972.2|45995.3|45975.3|45995.3|45975.3|45991.2|45971.2|8
1727801840000|2024-10-01 16:57:20|45994.3|45974.3|45992.8|45972.8|45997.8|45977.8|45991.2|45971.2|9
1727801850000|2024-10-01 16:57:30|45991.2|45971.2|45984.3|45964.3|45994.3|45974.3|45982.8|45962.8|16
1727801860000|2024-10-01 16:57:40|45985.3|45965.3|45990.3|45970.3|45990.3|45970.3|45985.3|45965.3|6
1727801870000|2024-10-01 16:57:50|45991.8|45971.8|45992.8|45972.8|45994.3|45974.3|45991.8|45971.8|5
1727801880000|2024-10-01 16:58:00|45991.8|45971.8|46002.8|45982.8|46002.8|45982.8|45991.8|45971.8|12
1727801890000|2024-10-01 16:58:10|46006.8|45986.8|46006.8|45986.8|46009.3|45989.3|46006.8|45986.8|8
1727801900000|2024-10-01 16:58:20|46007.8|45987.8|46009.3|45989.3|46009.3|45989.3|46005.3|45985.3|17
1727801910000|2024-10-01 16:58:30|46011.8|45991.8|46025.8|46005.8|46025.8|46005.8|46007.8|45987.8|43
1727801920000|2024-10-01 16:58:40|46022.4|46002.4|46033.9|46013.9|46034.9|46014.9|46022.4|46002.4|23
1727801930000|2024-10-01 16:58:50|46032.4|46012.4|46028.9|46008.9|46035.4|46015.4|46026.4|46006.4|16
1727801940000|2024-10-01 16:59:00|46027.4|46007.4|46023.3|46003.3|46027.4|46007.4|46017.4|45997.4|73
1727801950000|2024-10-01 16:59:10|46025.8|46005.8|46020.8|46000.8|46027.4|46007.4|46017.8|45997.8|78
1727801960000|2024-10-01 16:59:20|46019.3|45999.3|46023.9|46003.9|46023.9|46003.9|46019.3|45999.3|92
1727801970000|2024-10-01 16:59:30|46024.9|46004.9|46015.8|45995.8|46024.9|46004.9|46015.8|45995.8|65
1727801980000|2024-10-01 16:59:40|46018.3|45998.3|46024.9|46004.9|46027.4|46007.4|46018.3|45998.3|94
1727801990000|2024-10-01 16:59:50|46027.9|46007.9|46018.9|45998.9|46027.9|46007.9|46017.9|45997.9|162
1727802000000|2024-10-01 17:00:00|46017.4|45997.4|46024.9|46004.9|46026.4|46006.4|46017.4|45997.4|45
1727802010000|2024-10-01 17:00:10|46022.9|46002.9|46020.4|46000.4|46025.4|46005.4|46020.4|46000.4|7
1727802020000|2024-10-01 17:00:20|46022.9|46002.9|46022.9|46002.9|46023.9|46003.9|46018.9|45998.9|32
1727802030000|2024-10-01 17:00:30|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|46018.9|45998.9|21
1727802040000|2024-10-01 17:00:40|46022.9|46002.9|46018.9|45998.9|46025.4|46005.4|46018.9|45998.9|16
1727802050000|2024-10-01 17:00:50|46016.4|45996.4|46013.9|45993.9|46018.9|45998.9|46012.4|45992.4|18
1727802060000|2024-10-01 17:01:00|46011.4|45991.4|46013.9|45993.9|46013.9|45993.9|46011.4|45991.4|10
1727802070000|2024-10-01 17:01:10|46016.4|45996.4|46015.4|45995.4|46016.4|45996.4|46015.4|45995.4|2
1727802080000|2024-10-01 17:01:20|46016.4|45996.4|46017.9|45997.9|46018.9|45998.9|46015.4|45995.4|0
1727802090000|2024-10-01 17:01:30|46018.9|45998.9|46029.4|46009.4|46029.4|46009.4|46017.9|45997.9|32
1727802100000|2024-10-01 17:01:40|46030.4|46010.4|46026|46006|46031|46011|46026|46006|6
1727802110000|2024-10-01 17:01:50|46026.9|46006.9|46019.4|45999.4|46026.9|46006.9|46019.4|45999.4|3
1727802120000|2024-10-01 17:02:00|46021.9|46001.9|46023.5|46003.5|46023.5|46003.5|46016.9|45996.9|3
1727802130000|2024-10-01 17:02:10|46021.9|46001.9|46025|46005|46025|46005|46021.9|46001.9|7
1727802140000|2024-10-01 17:02:20|46023.5|46003.5|46024.4|46004.4|46028.5|46008.5|46023.5|46003.5|12
1727802150000|2024-10-01 17:02:30|46023.5|46003.5|46026|46006|46028.5|46008.5|46023.5|46003.5|2
1727802160000|2024-10-01 17:02:40|46026.9|46006.9|46018.5|45998.5|46026.9|46006.9|46016.9|45996.9|3
1727802170000|2024-10-01 17:02:50|46021.9|46001.9|46015|45995|46021.9|46001.9|46012.5|45992.5|4
1727802180000|2024-10-01 17:03:00|46013.5|45993.5|46011.5|45991.5|46016|45996|46011.5|45991.5|14
1727802190000|2024-10-01 17:03:10|46010|45990|45997.5|45977.5|46010|45990|45996|45976|12
1727802200000|2024-10-01 17:03:20|45996|45976|45971.9|45951.9|45996|45976|45969.4|45949.4|36
1727802210000|2024-10-01 17:03:30|45973.5|45953.5|45976|45956|45976|45956|45973.5|45953.5|3
1727802220000|2024-10-01 17:03:40|45975|45955|45983.5|45963.5|45983.5|45963.5|45975|45955|17
1727802230000|2024-10-01 17:03:50|45986|45966|45987|45967|45988.5|45968.5|45983.5|45963.5|41
1727802240000|2024-10-01 17:04:00|45991|45971|45992|45972|45997|45977|45991|45971|12
1727802250000|2024-10-01 17:04:10|45989.5|45969.5|45987|45967|45992|45972|45985.4|45965.4|3
1727802260000|2024-10-01 17:04:20|45985.4|45965.4|45984.5|45964.5|45987|45967|45982.9|45962.9|2
1727802270000|2024-10-01 17:04:30|45982.9|45962.9|45988.9|45968.9|45995|45975|45982.9|45962.9|18
1727802280000|2024-10-01 17:04:40|45985.4|45965.4|45982|45962|45985.4|45965.4|45980.4|45960.4|1
1727802290000|2024-10-01 17:04:50|45980.4|45960.4|45977|45957|45980.4|45960.4|45977|45957|7
1727802300000|2024-10-01 17:05:00|45975.4|45955.4|45965.4|45945.4|45975.4|45955.4|45965.4|45945.4|10
1727802310000|2024-10-01 17:05:10|45963.9|45943.9|45948.9|45928.9|45963.9|45943.9|45948.9|45928.9|11
1727802320000|2024-10-01 17:05:20|45946.4|45926.4|45952.4|45932.4|45957.4|45937.4|45943.9|45923.9|10
1727802330000|2024-10-01 17:05:30|45951.4|45931.4|45949.9|45929.9|45951.4|45931.4|45949.9|45929.9|4
1727802340000|2024-10-01 17:05:40|45951.4|45931.4|45948.9|45928.9|45951.4|45931.4|45945.4|45925.4|11
1727802350000|2024-10-01 17:05:50|45947.4|45927.4|45936.4|45916.4|45948.9|45928.9|45936.4|45916.4|19
1727802360000|2024-10-01 17:06:00|45933.9|45913.9|45933.9|45913.9|45935.4|45915.4|45933.9|45913.9|13
1727802370000|2024-10-01 17:06:10|45935.4|45915.4|45938.9|45918.9|45942.4|45922.4|45935.4|45915.4|7
1727802380000|2024-10-01 17:06:20|45942.4|45922.4|45928.9|45908.9|45942.4|45922.4|45928.9|45908.9|11
1727802390000|2024-10-01 17:06:30|45930.4|45910.4|45930.4|45910.4|45931.4|45911.4|45928.9|45908.9|8
1727802400000|2024-10-01 17:06:40|45931.4|45911.4|45928.9|45908.9|45933.9|45913.9|45928.9|45908.9|8
1727802410000|2024-10-01 17:06:50|45926.4|45906.4|45924.9|45904.9|45926.4|45906.4|45922.4|45902.4|15
1727802420000|2024-10-01 17:07:00|45927.4|45907.4|45932.4|45912.4|45932.4|45912.4|45927.4|45907.4|6
1727802430000|2024-10-01 17:07:10|45930.8|45910.8|45930.8|45910.8|45930.8|45910.8|45930.8|45910.8|2
1727802440000|2024-10-01 17:07:20|||||||||4
1727802450000|2024-10-01 17:07:30|45929.3|45909.3|45920.8|45900.8|45929.3|45909.3|45920.8|45900.8|8
1727802460000|2024-10-01 17:07:40|45922.4|45902.4|45923.9|45903.9|45923.9|45903.9|45920.8|45900.8|12
1727802470000|2024-10-01 17:07:50|45924.3|45904.3|45920.8|45900.8|45925.8|45905.8|45920.8|45900.8|3
1727802480000|2024-10-01 17:08:00|45922.4|45902.4|45920.8|45900.8|45925.8|45905.8|45920.8|45900.8|7
1727802490000|2024-10-01 17:08:10|45919.9|45899.9|45904.3|45884.3|45919.9|45899.9|45904.3|45884.3|62
1727802500000|2024-10-01 17:08:20|45905.8|45885.8|45912.4|45892.4|45912.4|45892.4|45905.8|45885.8|22
1727802510000|2024-10-01 17:08:30|45910.8|45890.8|45912.4|45892.4|45915.8|45895.8|45909.9|45889.9|18
1727802520000|2024-10-01 17:08:40|45910.8|45890.8|45910.8|45890.8|45910.8|45890.8|45908.3|45888.3|5
1727802530000|2024-10-01 17:08:50|45912.4|45892.4|45918.9|45898.9|45920.8|45900.8|45910.8|45890.8|32
1727802540000|2024-10-01 17:09:00|45917.4|45897.4|45924.9|45904.9|45924.9|45904.9|45917.4|45897.4|2
1727802550000|2024-10-01 17:09:10|45925.8|45905.8|45927.4|45907.4|45927.4|45907.4|45925.8|45905.8|2
1727802570000|2024-10-01 17:09:30|45925.8|45905.8|45920.8|45900.8|45925.8|45905.8|45920.8|45900.8|3
1727802580000|2024-10-01 17:09:40|45917.4|45897.4|45917.4|45897.4|45917.4|45897.4|45915.8|45895.8|3
1727802590000|2024-10-01 17:09:50|45914.3|45894.3|45920.8|45900.8|45920.8|45900.8|45914.3|45894.3|11
1727802600000|2024-10-01 17:10:00|45923.3|45903.3|45926.4|45906.4|45926.4|45906.4|45923.3|45903.3|4
1727802610000|2024-10-01 17:10:10|45924.9|45904.9|45926.4|45906.4|45926.4|45906.4|45924.9|45904.9|1
1727802620000|2024-10-01 17:10:20|45927.4|45907.4|45920.9|45900.9|45928.9|45908.9|45920.9|45900.9|2
1727802630000|2024-10-01 17:10:30|45915.9|45895.9|45900.9|45880.9|45915.9|45895.9|45899.3|45879.3|12
1727802640000|2024-10-01 17:10:40|45899.3|45879.3|45900.9|45880.9|45900.9|45880.9|45898.4|45878.4|2
1727802650000|2024-10-01 17:10:50|45902.4|45882.4|45900.9|45880.9|45902.4|45882.4|45900.9|45880.9|1
1727802660000|2024-10-01 17:11:00|45898.4|45878.4|45905.9|45885.9|45905.9|45885.9|45898.4|45878.4|14
1727802670000|2024-10-01 17:11:10|45908.9|45888.9|45912.4|45892.4|45912.4|45892.4|45908.9|45888.9|4
1727802680000|2024-10-01 17:11:20|45913.9|45893.9|45913.4|45893.4|45915.9|45895.9|45913.4|45893.4|8
1727802690000|2024-10-01 17:11:30|45914.3|45894.3|45913.4|45893.4|45914.3|45894.3|45913.4|45893.4|0
1727802700000|2024-10-01 17:11:40|45914.3|45894.3|45918.4|45898.4|45918.4|45898.4|45914.3|45894.3|2
1727802710000|2024-10-01 17:11:50|45920.9|45900.9|45920.9|45900.9|45920.9|45900.9|45917.4|45897.4|0
1727802720000|2024-10-01 17:12:00|45924.3|45904.3|45924.3|45904.3|45924.3|45904.3|45924.3|45904.3|16
1727802730000|2024-10-01 17:12:10|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|17
1727802740000|2024-10-01 17:12:20|45931.4|45911.4|45938.9|45918.9|45938.9|45918.9|45931.4|45911.4|10
1727802750000|2024-10-01 17:12:30|45941.4|45921.4|45938.9|45918.9|45942.4|45922.4|45937.4|45917.4|6
1727802760000|2024-10-01 17:12:40|45937.4|45917.4|45943.9|45923.9|45943.9|45923.9|45936.4|45916.4|19
1727802770000|2024-10-01 17:12:50|45946.4|45926.4|45949.9|45929.9|45951.4|45931.4|45946.4|45926.4|11
1727802780000|2024-10-01 17:13:00|45948.9|45928.9|45955.4|45935.4|45955.4|45935.4|45948.9|45928.9|3
1727802790000|2024-10-01 17:13:10|45953.9|45933.9|45953.9|45933.9|45956.4|45936.4|45953.9|45933.9|9
1727802800000|2024-10-01 17:13:20|45951.4|45931.4|45943.9|45923.9|45953.9|45933.9|45943.9|45923.9|8
1727802810000|2024-10-01 17:13:30|45942.4|45922.4|45936.4|45916.4|45943.9|45923.9|45934.9|45914.9|6
1727802820000|2024-10-01 17:13:40|45937.9|45917.9|45938.9|45918.9|45938.9|45918.9|45936.4|45916.4|0
1727802830000|2024-10-01 17:13:50|45939.9|45919.9|45940.9|45920.9|45942.4|45922.4|45938.9|45918.9|5
1727802840000|2024-10-01 17:14:00|45939.9|45919.9|45941.4|45921.4|45941.4|45921.4|45938.9|45918.9|1
1727802850000|2024-10-01 17:14:10|45942.9|45922.9|45938.9|45918.9|45943.9|45923.9|45938.9|45918.9|0
1727802860000|2024-10-01 17:14:20|45940.4|45920.4|45936.4|45916.4|45941.4|45921.4|45936.4|45916.4|4
1727802870000|2024-10-01 17:14:30|45935.4|45915.4|45936.4|45916.4|45936.4|45916.4|45935.4|45915.4|0
1727802880000|2024-10-01 17:14:40|45933.9|45913.9|45938.9|45918.9|45938.9|45918.9|45933.9|45913.9|2
1727802890000|2024-10-01 17:14:50|45939.9|45919.9|45943.9|45923.9|45943.9|45923.9|45938.9|45918.9|2
1727802900000|2024-10-01 17:15:00|45942.4|45922.4|45936.4|45916.4|45942.4|45922.4|45935.4|45915.4|3
1727802910000|2024-10-01 17:15:10|45935.4|45915.4|45935.4|45915.4|45938.9|45918.9|45935.4|45915.4|3
1727802920000|2024-10-01 17:15:20|45933.9|45913.9|45925.4|45905.4|45935.4|45915.4|45925.4|45905.4|24
1727802930000|2024-10-01 17:15:30|45922|45902|45922|45902|45925.4|45905.4|45922|45902|0
1727802940000|2024-10-01 17:15:40|45922.9|45902.9|45925.4|45905.4|45925.4|45905.4|45922|45902|2
1727802950000|2024-10-01 17:15:50|45923.9|45903.9|45925.4|45905.4|45925.4|45905.4|45923.9|45903.9|2
1727802960000|2024-10-01 17:16:00|45923.9|45903.9|45913.9|45893.9|45923.9|45903.9|45913.9|45893.9|12
1727802970000|2024-10-01 17:16:10|45911.4|45891.4|45908.9|45888.9|45913.9|45893.9|45908.9|45888.9|2
1727802980000|2024-10-01 17:16:20|45907.4|45887.4|45903.9|45883.9|45907.4|45887.4|45902.4|45882.4|1
1727802990000|2024-10-01 17:16:30|45903|45883|45900.5|45880.5|45903.9|45883.9|45900.5|45880.5|2
1727803000000|2024-10-01 17:16:40|45898.9|45878.9|45895.5|45875.5|45898.9|45878.9|45893.9|45873.9|9
1727803010000|2024-10-01 17:16:50|45897|45877|45898.9|45878.9|45898.9|45878.9|45897|45877|7
1727803020000|2024-10-01 17:17:00|45900.5|45880.5|45898.9|45878.9|45900.5|45880.5|45898.9|45878.9|1
1727803040000|2024-10-01 17:17:20|45900.5|45880.5|45898.9|45878.9|45900.5|45880.5|45898.9|45878.9|1
1727803050000|2024-10-01 17:17:30|45897.4|45877.4|45900.5|45880.5|45900.5|45880.5|45896.4|45876.4|1
1727803060000|2024-10-01 17:17:40|45898.9|45878.9|45900.5|45880.5|45900.5|45880.5|45895.5|45875.5|0
1727803070000|2024-10-01 17:17:50|45903|45883|45898.9|45878.9|45903|45883|45898.9|45878.9|1
1727803080000|2024-10-01 17:18:00|45897.4|45877.4|45895.5|45875.5|45898.9|45878.9|45895.5|45875.5|0
1727803090000|2024-10-01 17:18:10|45893.9|45873.9|45893|45873|45893.9|45873.9|45893|45873|6
1727803100000|2024-10-01 17:18:20|45893.9|45873.9|45888|45868|45895.5|45875.5|45888|45868|2
1727803110000|2024-10-01 17:18:30|45886.4|45866.4|45886.4|45866.4|45888|45868|45886.4|45866.4|0
1727803120000|2024-10-01 17:18:40|45885.5|45865.5|45872.4|45852.4|45886.4|45866.4|45872.4|45852.4|18
1727803130000|2024-10-01 17:18:50|45873.9|45853.9|45868.9|45848.9|45873.9|45853.9|45868.9|45848.9|3
1727803140000|2024-10-01 17:19:00|45870.5|45850.5|45868|45848|45873.9|45853.9|45868|45848|3
1727803150000|2024-10-01 17:19:10|45864.9|45844.9|45855.5|45835.5|45864.9|45844.9|45853|45833|9
1727803160000|2024-10-01 17:19:20|45852.4|45832.4|45843.9|45823.9|45852.4|45832.4|45843.9|45823.9|6
1727803170000|2024-10-01 17:19:30|45842.4|45822.4|45841.4|45821.4|45842.4|45822.4|45841.4|45821.4|11
1727803180000|2024-10-01 17:19:40|45842.4|45822.4|45840.5|45820.5|45843.9|45823.9|45840.5|45820.5|28
1727803190000|2024-10-01 17:19:50|45841.4|45821.4|45848.9|45828.9|45848.9|45828.9|45841.4|45821.4|17
1727803200000|2024-10-01 17:20:00|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|6
1727803210000|2024-10-01 17:20:10|45853|45833|45851.4|45831.4|45853|45833|45851.4|45831.4|29
1727803220000|2024-10-01 17:20:20|45856.4|45836.4|45853.9|45833.9|45856.4|45836.4|45853.9|45833.9|3
1727803230000|2024-10-01 17:20:30|45855.5|45835.5|45853.9|45833.9|45856.4|45836.4|45853|45833|18
1727803240000|2024-10-01 17:20:40|45853|45833|45853|45833|45853|45833|45853|45833|65
1727803250000|2024-10-01 17:20:50|45838.4|45818.4|45838.4|45818.4|45839.9|45819.9|45835.9|45815.9|32
1727803260000|2024-10-01 17:21:00|45834.9|45814.9|45826.4|45806.4|45838.9|45818.9|45823.4|45803.4|17
1727803270000|2024-10-01 17:21:10|45828|45808|45827.4|45807.4|45828.9|45808.9|45827.4|45807.4|9
1727803280000|2024-10-01 17:21:20|45826.4|45806.4|45830.5|45810.5|45830.5|45810.5|45826.4|45806.4|2
1727803290000|2024-10-01 17:21:30|45831.4|45811.4|45830.5|45810.5|45833|45813|45830.5|45810.5|26
1727803300000|2024-10-01 17:21:40|45828.9|45808.9|45821.4|45801.4|45828.9|45808.9|45818.9|45798.9|5
1727803310000|2024-10-01 17:21:50|45819.9|45799.9|45821.4|45801.4|45821.4|45801.4|45819.9|45799.9|1
1727803320000|2024-10-01 17:22:00|45823|45803|45830.5|45810.5|45833.9|45813.9|45823|45803|33
1727803330000|2024-10-01 17:22:10|45828.9|45808.9|45830.5|45810.5|45833.9|45813.9|45828.9|45808.9|0
1727803340000|2024-10-01 17:22:20|45831.4|45811.4|45832|45812|45835.5|45815.5|45830.5|45810.5|43
1727803350000|2024-10-01 17:22:30|45830.5|45810.5|45825.5|45805.5|45830.5|45810.5|45825.5|45805.5|5
1727803360000|2024-10-01 17:22:40|45824.5|45804.5|45808.9|45788.9|45824.5|45804.5|45808.9|45788.9|18
1727803370000|2024-10-01 17:22:50|45806.4|45786.4|45805.5|45785.5|45808.9|45788.9|45805.5|45785.5|10
1727803380000|2024-10-01 17:23:00|45802|45782|45797|45777|45802|45782|45797|45777|15
1727803390000|2024-10-01 17:23:10|45796.4|45776.4|45780.5|45760.5|45798|45778|45780.5|45760.5|31
1727803400000|2024-10-01 17:23:20|45778.9|45758.9|45783|45763|45784.5|45764.5|45778.9|45758.9|12
1727803410000|2024-10-01 17:23:30|45783.9|45763.9|45783.9|45763.9|45788.9|45768.9|45783.9|45763.9|26
1727803420000|2024-10-01 17:23:40|45782.4|45762.4|45779.9|45759.9|45782.4|45762.4|45779.9|45759.9|7
1727803430000|2024-10-01 17:23:50|45776.4|45756.4|45773.9|45753.9|45776.4|45756.4|45771.4|45751.4|6
1727803440000|2024-10-01 17:24:00|45772.4|45752.4|45768.9|45748.9|45772.4|45752.4|45768.9|45748.9|2
1727803450000|2024-10-01 17:24:10|||||||||1
1727803460000|2024-10-01 17:24:20|45773.9|45753.9|45782.4|45762.4|45782.4|45762.4|45772.4|45752.4|22
1727803470000|2024-10-01 17:24:30|45783.9|45763.9|45786.4|45766.4|45786.4|45766.4|45780.9|45760.9|34
1727803480000|2024-10-01 17:24:40|45788|45768|45791.4|45771.4|45791.4|45771.4|45788|45768|0
1727803490000|2024-10-01 17:24:50|45792.4|45772.4|45793.9|45773.9|45793.9|45773.9|45791.4|45771.4|13
1727803500000|2024-10-01 17:25:00|45795.5|45775.5|45798.9|45778.9|45800.5|45780.5|45795.5|45775.5|8
1727803510000|2024-10-01 17:25:10|45800.5|45780.5|45798.9|45778.9|45801.4|45781.4|45798.9|45778.9|0
1727803520000|2024-10-01 17:25:20|45800.5|45780.5|45801.4|45781.4|45803.9|45783.9|45798.9|45778.9|5
1727803530000|2024-10-01 17:25:30|45799.9|45779.9|45796.4|45776.4|45800.5|45780.5|45796.4|45776.4|1
1727803540000|2024-10-01 17:25:40|45797.4|45777.4|45793.9|45773.9|45797.4|45777.4|45793.9|45773.9|6
1727803550000|2024-10-01 17:25:50|45792.4|45772.4|45795.5|45775.5|45795.5|45775.5|45791.4|45771.4|6
1727803570000|2024-10-01 17:26:10|45798.9|45778.9|45795.5|45775.5|45801.4|45781.4|45795.5|45775.5|9
1727803580000|2024-10-01 17:26:20|45797.4|45777.4|45797.4|45777.4|45798.9|45778.9|45795.5|45775.5|1
1727803590000|2024-10-01 17:26:30|45798.9|45778.9|45801.4|45781.4|45801.4|45781.4|45797.4|45777.4|0
1727803600000|2024-10-01 17:26:40|45803.9|45783.9|45801.4|45781.4|45804.9|45784.9|45801.4|45781.4|6
1727803610000|2024-10-01 17:26:50|45800.5|45780.5|45798.9|45778.9|45800.5|45780.5|45797.4|45777.4|2
1727803620000|2024-10-01 17:27:00|45799.9|45779.9|45793|45773|45799.9|45779.9|45793|45773|2
1727803630000|2024-10-01 17:27:10|45791.4|45771.4|45788.9|45768.9|45791.4|45771.4|45788.9|45768.9|0
1727803640000|2024-10-01 17:27:20|45789.9|45769.9|45793.9|45773.9|45793.9|45773.9|45789.9|45769.9|5
1727803650000|2024-10-01 17:27:30|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|2
1727803660000|2024-10-01 17:27:40|45793.9|45773.9|45792.4|45772.4|45797.4|45777.4|45792.4|45772.4|3
1727803670000|2024-10-01 17:27:50|45793.9|45773.9|45793.9|45773.9|45793.9|45773.9|45793.9|45773.9|0
1727803680000|2024-10-01 17:28:00|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|1
1727803690000|2024-10-01 17:28:10|45790.9|45770.9|45794|45774|45794|45774|45788.9|45768.9|5
1727803700000|2024-10-01 17:28:20|45792.4|45772.4|45793.4|45773.4|45794.9|45774.9|45792.4|45772.4|2
1727803710000|2024-10-01 17:28:30|45792.4|45772.4|45789.9|45769.9|45794.9|45774.9|45789.9|45769.9|3
1727803720000|2024-10-01 17:28:40|45791.5|45771.5|45794.9|45774.9|45794.9|45774.9|45791.5|45771.5|2
1727803730000|2024-10-01 17:28:50|45792.4|45772.4|45789.9|45769.9|45792.4|45772.4|45789.9|45769.9|10
1727803740000|2024-10-01 17:29:00|45789|45769|45789|45769|45789|45769|45789|45769|3
1727803750000|2024-10-01 17:29:10|45789.9|45769.9|45789|45769|45789.9|45769.9|45786.5|45766.5|3
1727803760000|2024-10-01 17:29:20|45787.4|45767.4|45787.4|45767.4|45789|45769|45786.5|45766.5|0
1727803770000|2024-10-01 17:29:30|45789|45769|45787.4|45767.4|45789|45769|45787.4|45767.4|0
1727803780000|2024-10-01 17:29:40|45789|45769|45786.5|45766.5|45789.9|45769.9|45786.5|45766.5|1
1727803790000|2024-10-01 17:29:50|45784.9|45764.9|45787.4|45767.4|45787.4|45767.4|45782.4|45762.4|17
1727803800000|2024-10-01 17:30:00|45782.4|45762.4|45774.9|45754.9|45782.4|45762.4|45774.9|45754.9|13
1727803810000|2024-10-01 17:30:10|45773.4|45753.4|45769.9|45749.9|45773.4|45753.4|45769.9|45749.9|15
1727803820000|2024-10-01 17:30:20|45770.9|45750.9|45775.9|45755.9|45775.9|45755.9|45770.9|45750.9|6
1727803830000|2024-10-01 17:30:30|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|3
1727803840000|2024-10-01 17:30:40|45773.4|45753.4|45774.4|45754.4|45774.4|45754.4|45770.9|45750.9|8
1727803850000|2024-10-01 17:30:50|45772.8|45752.8|45768.4|45748.4|45772.8|45752.8|45766.9|45746.9|3
1727803860000|2024-10-01 17:31:00|45769.4|45749.4|45781.9|45761.9|45781.9|45761.9|45769.4|45749.4|19
1727803870000|2024-10-01 17:31:10|45783.4|45763.4|45780.9|45760.9|45789.4|45769.4|45780.9|45760.9|8
1727803880000|2024-10-01 17:31:20|45779.9|45759.9|45772.8|45752.8|45780.9|45760.9|45771.3|45751.3|3
1727803890000|2024-10-01 17:31:30|45771.9|45751.9|45769.4|45749.4|45771.9|45751.9|45765.9|45745.9|7
1727803900000|2024-10-01 17:31:40|45770.9|45750.9|45770.9|45750.9|45773.4|45753.4|45770.9|45750.9|3
1727803910000|2024-10-01 17:31:50|45772.4|45752.4|45769.4|45749.4|45774.4|45754.4|45765.9|45745.9|5
1727803920000|2024-10-01 17:32:00|45770.9|45750.9|45780.9|45760.9|45784.4|45764.4|45770.9|45750.9|15
1727803930000|2024-10-01 17:32:10|45785.9|45765.9|45784.4|45764.4|45787.8|45767.8|45780.9|45760.9|9
1727803940000|2024-10-01 17:32:20|45785.9|45765.9|45795.9|45775.9|45795.9|45775.9|45784.4|45764.4|9
1727803950000|2024-10-01 17:32:30|45796.9|45776.9|45803.4|45783.4|45804.4|45784.4|45796.9|45776.9|7
1727803960000|2024-10-01 17:32:40|45801.9|45781.9|45789.4|45769.4|45801.9|45781.9|45789.4|45769.4|3
1727803970000|2024-10-01 17:32:50|45790.9|45770.9|45795.9|45775.9|45796.9|45776.9|45790.9|45770.9|10
1727803980000|2024-10-01 17:33:00|45794.4|45774.4|45794.4|45774.4|45795.9|45775.9|45790.9|45770.9|5
1727803990000|2024-10-01 17:33:10|45792.4|45772.4|45775.9|45755.9|45792.4|45772.4|45774.4|45754.4|19
1727804000000|2024-10-01 17:33:20|45774.4|45754.4|45779|45759|45779|45759|45770.9|45750.9|4
1727804010000|2024-10-01 17:33:30|45779.9|45759.9|45784.9|45764.9|45787.4|45767.4|45779.9|45759.9|2
1727804020000|2024-10-01 17:33:40|45783.4|45763.4|45780.9|45760.9|45783.4|45763.4|45778.4|45758.4|6
1727804030000|2024-10-01 17:33:50|45779.4|45759.4|45772.4|45752.4|45780.9|45760.9|45772.4|45752.4|2
1727804040000|2024-10-01 17:34:00|45774|45754|45773.4|45753.4|45779.4|45759.4|45772.4|45752.4|5
1727804050000|2024-10-01 17:34:10|45775.9|45755.9|45769.4|45749.4|45775.9|45755.9|45767.9|45747.9|1
1727804060000|2024-10-01 17:34:20|45765.9|45745.9|45765.9|45745.9|45765.9|45745.9|45756.9|45736.9|32
1727804070000|2024-10-01 17:34:30|45764.4|45744.4|45762.4|45742.4|45764.4|45744.4|45762.4|45742.4|3
1727804080000|2024-10-01 17:34:40|45760.9|45740.9|45757.9|45737.9|45763.4|45743.4|45756.3|45736.3|5
1727804090000|2024-10-01 17:34:50|45759.4|45739.4|45765.9|45745.9|45766.9|45746.9|45759.4|45739.4|7
1727804100000|2024-10-01 17:35:00|45763.4|45743.4|45755.9|45735.9|45763.4|45743.4|45755.9|45735.9|8
1727804110000|2024-10-01 17:35:10|45754.4|45734.4|45752.4|45732.4|45754.9|45734.9|45749.4|45729.4|9
1727804120000|2024-10-01 17:35:20|45750.9|45730.9|45760.9|45740.9|45760.9|45740.9|45750.9|45730.9|2
1727804130000|2024-10-01 17:35:30|45762.4|45742.4|45763.4|45743.4|45763.4|45743.4|45758.4|45738.4|2
1727804140000|2024-10-01 17:35:40|45765.9|45745.9|45755.9|45735.9|45765.9|45745.9|45755.9|45735.9|4
1727804150000|2024-10-01 17:35:50|45754.9|45734.9|45752.4|45732.4|45755.9|45735.9|45752.4|45732.4|0
1727804160000|2024-10-01 17:36:00|45754|45734|45750.9|45730.9|45754|45734|45748.4|45728.4|6
1727804170000|2024-10-01 17:36:10|45748.4|45728.4|45748.4|45728.4|45750.9|45730.9|45745.9|45725.9|3
1727804180000|2024-10-01 17:36:20|45749.9|45729.9|45750.9|45730.9|45750.9|45730.9|45745.9|45725.9|4
1727804190000|2024-10-01 17:36:30|45752.4|45732.4|45752.4|45732.4|45752.4|45732.4|45752.4|45732.4|0
1727804200000|2024-10-01 17:36:40|45754|45734|45760.9|45740.9|45760.9|45740.9|45754|45734|1
1727804210000|2024-10-01 17:36:50|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|45760.9|45740.9|0
1727804220000|2024-10-01 17:37:00|45765.9|45745.9|45765.9|45745.9|45766.9|45746.9|45765.9|45745.9|2
1727804230000|2024-10-01 17:37:10|45767.4|45747.4|45765.9|45745.9|45770.9|45750.9|45763.4|45743.4|5
1727804240000|2024-10-01 17:37:20|45767.4|45747.4|45765.9|45745.9|45769.9|45749.9|45765.9|45745.9|4
1727804250000|2024-10-01 17:37:30|45767.4|45747.4|45762.4|45742.4|45767.4|45747.4|45762.4|45742.4|6
1727804260000|2024-10-01 17:37:40|45763.4|45743.4|45760.9|45740.9|45765.9|45745.9|45760.9|45740.9|2
1727804270000|2024-10-01 17:37:50|45757.4|45737.4|45757.4|45737.4|45758.4|45738.4|45757.4|45737.4|1
1727804280000|2024-10-01 17:38:00|45754.4|45734.4|45757.4|45737.4|45757.4|45737.4|45752.4|45732.4|12
1727804290000|2024-10-01 17:38:10|45755.9|45735.9|45759.4|45739.4|45759.4|45739.4|45752.4|45732.4|2
1727804300000|2024-10-01 17:38:20|45758.4|45738.4|45765.9|45745.9|45765.9|45745.9|45758.4|45738.4|4
1727804310000|2024-10-01 17:38:30|45766.9|45746.9|45774.4|45754.4|45774.4|45754.4|45766.9|45746.9|1
1727804320000|2024-10-01 17:38:40|45773.4|45753.4|45782.4|45762.4|45782.4|45762.4|45773.4|45753.4|1
1727804330000|2024-10-01 17:38:50|45780.9|45760.9|45773.4|45753.4|45780.9|45760.9|45773.4|45753.4|11
1727804340000|2024-10-01 17:39:00|45771.9|45751.9|45768.4|45748.4|45773.4|45753.4|45768.4|45748.4|2
1727804350000|2024-10-01 17:39:10|45770.9|45750.9|45772.4|45752.4|45772.4|45752.4|45770.9|45750.9|3
1727804360000|2024-10-01 17:39:20|45775.9|45755.9|45782.4|45762.4|45782.4|45762.4|45772.4|45752.4|8
1727804370000|2024-10-01 17:39:30|45783.4|45763.4|45782.4|45762.4|45785.9|45765.9|45780.9|45760.9|1
1727804380000|2024-10-01 17:39:40|45783.4|45763.4|45780.9|45760.9|45783.4|45763.4|45780.9|45760.9|1
1727804390000|2024-10-01 17:39:50|45774.8|45754.8|45765.9|45745.9|45774.8|45754.8|45765.9|45745.9|25
1727804400000|2024-10-01 17:40:00|45764.4|45744.4|45765.9|45745.9|45765.9|45745.9|45762.4|45742.4|7
1727804410000|2024-10-01 17:40:10|45763.4|45743.4|45768.4|45748.4|45768.4|45748.4|45763.4|45743.4|0
1727804420000|2024-10-01 17:40:20|45771.9|45751.9|45773.4|45753.4|45777.5|45757.5|45771.9|45751.9|3
1727804430000|2024-10-01 17:40:30|45772.5|45752.5|45756.9|45736.9|45772.5|45752.5|45756.9|45736.9|13
1727804440000|2024-10-01 17:40:40|45758.4|45738.4|45760.9|45740.9|45760.9|45740.9|45758.4|45738.4|4
1727804450000|2024-10-01 17:40:50|45759.4|45739.4|45758.4|45738.4|45760.9|45740.9|45755.9|45735.9|4
1727804460000|2024-10-01 17:41:00|45760|45740|45758.4|45738.4|45763.4|45743.4|45758.4|45738.4|13
1727804470000|2024-10-01 17:41:10|45755.9|45735.9|45758.4|45738.4|45758.4|45738.4|45755.9|45735.9|2
1727804480000|2024-10-01 17:41:20|45753.4|45733.4|45755.9|45735.9|45755.9|45735.9|45753.4|45733.4|3
1727804490000|2024-10-01 17:41:30|45754.4|45734.4|45750.9|45730.9|45754.4|45734.4|45750.9|45730.9|1
1727804500000|2024-10-01 17:41:40|45752.5|45732.5|45748.4|45728.4|45753.4|45733.4|45746.9|45726.9|1
1727804510000|2024-10-01 17:41:50|45746.9|45726.9|45759.4|45739.4|45759.4|45739.4|45745.9|45725.9|16
1727804520000|2024-10-01 17:42:00|45760.9|45740.9|45770|45750|45770|45750|45760.9|45740.9|18
1727804530000|2024-10-01 17:42:10|45771.5|45751.5|45775.9|45755.9|45775.9|45755.9|45770.9|45750.9|19
1727804540000|2024-10-01 17:42:20|45773.4|45753.4|45770.9|45750.9|45773.4|45753.4|45768.4|45748.4|32
1727804550000|2024-10-01 17:42:30|45772.5|45752.5|45780.9|45760.9|45780.9|45760.9|45772.5|45752.5|2
1727804560000|2024-10-01 17:42:40|45782.5|45762.5|45785.9|45765.9|45787.5|45767.5|45782.5|45762.5|5
1727804570000|2024-10-01 17:42:50|45784.4|45764.4|45788.4|45768.4|45788.4|45768.4|45784.4|45764.4|3
1727804580000|2024-10-01 17:43:00|45786.9|45766.9|45785.9|45765.9|45787.5|45767.5|45785.9|45765.9|7
1727804590000|2024-10-01 17:43:10|45787.5|45767.5|45788.4|45768.4|45788.4|45768.4|45787.5|45767.5|2
1727804600000|2024-10-01 17:43:20|45790.9|45770.9|45798.4|45778.4|45798.4|45778.4|45790.9|45770.9|2
1727804610000|2024-10-01 17:43:30|45800.9|45780.9|45804.4|45784.4|45805|45785|45800.9|45780.9|3
1727804620000|2024-10-01 17:43:40|45802.5|45782.5|45799.4|45779.4|45803.4|45783.4|45798.4|45778.4|3
1727804630000|2024-10-01 17:43:50|45798.4|45778.4|45799.4|45779.4|45803.4|45783.4|45798.4|45778.4|6
1727804640000|2024-10-01 17:44:00|45797.5|45777.5|45793.4|45773.4|45797.5|45777.5|45793.4|45773.4|6
1727804650000|2024-10-01 17:44:10|45791.9|45771.9|45795.9|45775.9|45795.9|45775.9|45790.9|45770.9|5
1727804660000|2024-10-01 17:44:20|45794.4|45774.4|45794.4|45774.4|45795|45775|45792.5|45772.5|1
1727804670000|2024-10-01 17:44:30|45793.4|45773.4|45795.9|45775.9|45795.9|45775.9|45792.5|45772.5|0
1727804680000|2024-10-01 17:44:40|45790.9|45770.9|45802.5|45782.5|45802.5|45782.5|45790.9|45770.9|14
1727804690000|2024-10-01 17:44:50|45803.4|45783.4|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|8
1727804700000|2024-10-01 17:45:00|45810|45790|45807.5|45787.5|45810.9|45790.9|45805.9|45785.9|8
1727804710000|2024-10-01 17:45:10|45805.9|45785.9|45813.4|45793.4|45813.4|45793.4|45805.9|45785.9|2
1727804720000|2024-10-01 17:45:20|45810.9|45790.9|45810.9|45790.9|45815.9|45795.9|45810.9|45790.9|5
1727804730000|2024-10-01 17:45:30|45810|45790|45805.9|45785.9|45810|45790|45805.9|45785.9|4
1727804740000|2024-10-01 17:45:40|45803.4|45783.4|45788.4|45768.4|45803.4|45783.4|45788.4|45768.4|6
1727804750000|2024-10-01 17:45:50|45790|45770|45788.4|45768.4|45793.4|45773.4|45788.4|45768.4|4
1727804760000|2024-10-01 17:46:00|45786.9|45766.9|45790.9|45770.9|45790.9|45770.9|45785.9|45765.9|5
1727804770000|2024-10-01 17:46:10|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|2
1727804780000|2024-10-01 17:46:20|45792.5|45772.5|45793.4|45773.4|45795.9|45775.9|45792.5|45772.5|3
1727804790000|2024-10-01 17:46:30|45795|45775|45795.9|45775.9|45800.9|45780.9|45794.4|45774.4|2
1727804800000|2024-10-01 17:46:40|45799|45779|45800.9|45780.9|45802.5|45782.5|45799|45779|22
1727804810000|2024-10-01 17:46:50|45799.4|45779.4|45793.4|45773.4|45799.4|45779.4|45793.4|45773.4|3
1727804820000|2024-10-01 17:47:00|45791.9|45771.9|45790.9|45770.9|45795.9|45775.9|45790.9|45770.9|3
1727804830000|2024-10-01 17:47:10|45792.5|45772.5|45795.9|45775.9|45795.9|45775.9|45792.5|45772.5|1
1727804840000|2024-10-01 17:47:20|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|1
1727804850000|2024-10-01 17:47:30|45795.9|45775.9|45797.5|45777.5|45797.5|45777.5|45795.9|45775.9|0
1727804860000|2024-10-01 17:47:40|45798.4|45778.4|45810|45790|45810|45790|45798.4|45778.4|13
1727804870000|2024-10-01 17:47:50|45808.4|45788.4|45810.9|45790.9|45813.4|45793.4|45808.4|45788.4|22
1727804880000|2024-10-01 17:48:00|45809.4|45789.4|45808.4|45788.4|45810.9|45790.9|45808.4|45788.4|0
1727804890000|2024-10-01 17:48:10|45810|45790|45805.9|45785.9|45810.9|45790.9|45805.9|45785.9|1
1727804900000|2024-10-01 17:48:20|45805|45785|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|3
1727804910000|2024-10-01 17:48:30|45803.4|45783.4|45798.4|45778.4|45803.4|45783.4|45798.4|45778.4|4
1727804920000|2024-10-01 17:48:40|45800|45780|45788.4|45768.4|45800|45780|45788.4|45768.4|1
1727804930000|2024-10-01 17:48:50|45790|45770|45782.5|45762.5|45790|45770|45782.5|45762.5|3
1727804940000|2024-10-01 17:49:00|45780.9|45760.9|45778.4|45758.4|45780.9|45760.9|45778.4|45758.4|0
1727804950000|2024-10-01 17:49:10|45776.9|45756.9|45778.4|45758.4|45778.4|45758.4|45776.9|45756.9|1
1727804960000|2024-10-01 17:49:20|45780.9|45760.9|45780.9|45760.9|45784.4|45764.4|45780.9|45760.9|4
1727804970000|2024-10-01 17:49:30|45781.9|45761.9|45787.5|45767.5|45787.5|45767.5|45781.9|45761.9|6
1727804980000|2024-10-01 17:49:40|45789|45769|45792.5|45772.5|45792.5|45772.5|45789|45769|3
1727804990000|2024-10-01 17:49:50|45793.4|45773.4|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|5
1727805000000|2024-10-01 17:50:00|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|45797.5|45777.5|0
1727805010000|2024-10-01 17:50:10|45798.4|45778.4|45797.5|45777.5|45800|45780|45795.9|45775.9|1
1727805020000|2024-10-01 17:50:20|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|6
1727805030000|2024-10-01 17:50:30|45793.4|45773.4|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|0
1727805040000|2024-10-01 17:50:40|45795|45775|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|0
1727805050000|2024-10-01 17:50:50|45795.9|45775.9|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|1
1727805060000|2024-10-01 17:51:00|45795|45775|45800.9|45780.9|45800.9|45780.9|45795|45775|11
1727805070000|2024-10-01 17:51:10|||||||||1
1727805080000|2024-10-01 17:51:20|45798.4|45778.4|45800.9|45780.9|45800.9|45780.9|45798.4|45778.4|3
1727805090000|2024-10-01 17:51:30|45799.4|45779.4|45800.9|45780.9|45802.5|45782.5|45799.4|45779.4|2
1727805100000|2024-10-01 17:51:40|45799.4|45779.4|45798.4|45778.4|45799.4|45779.4|45798.4|45778.4|0
1727805110000|2024-10-01 17:51:50|45800.9|45780.9|45802.5|45782.5|45802.5|45782.5|45798.4|45778.4|0
1727805120000|2024-10-01 17:52:00|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|0
1727805130000|2024-10-01 17:52:10|45802.5|45782.5|45801|45781|45805|45785|45801|45781|5
1727805140000|2024-10-01 17:52:20|45802.5|45782.5|45802.5|45782.5|45806|45786|45802.5|45782.5|3
1727805150000|2024-10-01 17:52:30|45803.5|45783.5|45803.5|45783.5|45806|45786|45801.9|45781.9|4
1727805160000|2024-10-01 17:52:40|||||||||1
1727805170000|2024-10-01 17:52:50|45801|45781|45806|45786|45806|45786|45801|45781|1
1727805180000|2024-10-01 17:53:00|45803.5|45783.5|45801|45781|45803.5|45783.5|45801|45781|7
1727805190000|2024-10-01 17:53:10|||||||||2
1727805200000|2024-10-01 17:53:20|45799.4|45779.4|45798.5|45778.5|45799.4|45779.4|45798.5|45778.5|1
1727805210000|2024-10-01 17:53:30|||||||||1
1727805220000|2024-10-01 17:53:40|45801|45781|45801|45781|45803.5|45783.5|45801|45781|5
1727805230000|2024-10-01 17:53:50|45802.5|45782.5|45798.5|45778.5|45802.5|45782.5|45796.9|45776.9|3
1727805240000|2024-10-01 17:54:00|||||||||1
1727805250000|2024-10-01 17:54:10|45797.5|45777.5|45794.4|45774.4|45797.5|45777.5|45791.9|45771.9|5
1727805260000|2024-10-01 17:54:20|45796|45776|45793.5|45773.5|45796|45776|45791|45771|3
1727805270000|2024-10-01 17:54:30|45795|45775|45797.5|45777.5|45797.5|45777.5|45793.5|45773.5|1
1727805280000|2024-10-01 17:54:40|45796|45776|45796|45776|45799|45779|45794.4|45774.4|9
1727805290000|2024-10-01 17:54:50|||||||||5
1727805300000|2024-10-01 17:55:00|45797.5|45777.5|45809.4|45789.4|45809.4|45789.4|45797.5|45777.5|9
1727805310000|2024-10-01 17:55:10|45811|45791|45813.5|45793.5|45816|45796|45811|45791|7
1727805320000|2024-10-01 17:55:20|45815|45795|45812.5|45792.5|45816|45796|45812.5|45792.5|0
1727805330000|2024-10-01 17:55:30|45816|45796|45806|45786|45816|45796|45806|45786|12
1727805340000|2024-10-01 17:55:40|||||||||4
1727805350000|2024-10-01 17:55:50|45803.5|45783.5|45801.9|45781.9|45803.5|45783.5|45801.9|45781.9|4
1727805360000|2024-10-01 17:56:00|45800.4|45780.4|45803.5|45783.5|45803.5|45783.5|45800.4|45780.4|7
1727805370000|2024-10-01 17:56:10|45804.4|45784.4|45808.5|45788.5|45808.5|45788.5|45804.4|45784.4|4
1727805380000|2024-10-01 17:56:20|45811|45791|45813.5|45793.5|45813.5|45793.5|45807.5|45787.5|8
1727805390000|2024-10-01 17:56:30|45814.4|45794.4|45817.5|45797.5|45818.5|45798.5|45814.4|45794.4|6
1727805400000|2024-10-01 17:56:40|45818.5|45798.5|45822.5|45802.5|45822.5|45802.5|45818.5|45798.5|10
1727805410000|2024-10-01 17:56:50|45823.5|45803.5|45822.5|45802.5|45824.4|45804.4|45822.5|45802.5|2
1727805420000|2024-10-01 17:57:00|45823.5|45803.5|45821|45801|45823.5|45803.5|45821|45801|1
1727805430000|2024-10-01 17:57:10|45816|45796|45816|45796|45816|45796|45816|45796|2
1727805440000|2024-10-01 17:57:20|45813.5|45793.5|45817.5|45797.5|45817.5|45797.5|45813.5|45793.5|1
1727805450000|2024-10-01 17:57:30|||||||||1
1727805460000|2024-10-01 17:57:40|45819|45799|45818.5|45798.5|45820|45800|45818.5|45798.5|0
1727805470000|2024-10-01 17:57:50|45820|45800|45820|45800|45820|45800|45820|45800|0
1727805480000|2024-10-01 17:58:00|45821|45801|45823.5|45803.5|45826|45806|45821|45801|6
1727805490000|2024-10-01 17:58:10|45821|45801|45821|45801|45823.5|45803.5|45821|45801|1
1727805500000|2024-10-01 17:58:20|45819.4|45799.4|45818.5|45798.5|45821|45801|45816.9|45796.9|10
1727805510000|2024-10-01 17:58:30|45820|45800|45821|45801|45821|45801|45817.5|45797.5|0
1727805520000|2024-10-01 17:58:40|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|0
1727805530000|2024-10-01 17:58:50|45821|45801|45818.5|45798.5|45822.5|45802.5|45818.5|45798.5|0
1727805540000|2024-10-01 17:59:00|45817.5|45797.5|45818.5|45798.5|45818.5|45798.5|45817.5|45797.5|3
1727805550000|2024-10-01 17:59:10|45820|45800|45825|45805|45825|45805|45820|45800|15
1727805560000|2024-10-01 17:59:20|45824|45804|45822.5|45802.5|45825|45805|45821|45801|3
1727805570000|2024-10-01 17:59:30|45821|45801|45825|45805|45825|45805|45821|45801|1
1727805580000|2024-10-01 17:59:40|45822.5|45802.5|45825|45805|45825|45805|45820|45800|18
1727805590000|2024-10-01 17:59:50|45826.5|45806.5|45829|45809|45829|45809|45826.5|45806.5|6
1727805600000|2024-10-01 18:00:00|45826|45806|45830|45810|45833.5|45813.5|45826|45806|26
1727805610000|2024-10-01 18:00:10|45831|45811|45841|45821|45841|45821|45831|45811|33
1727805620000|2024-10-01 18:00:20|45845|45825|45856|45836|45856|45836|45845|45825|19
1727805630000|2024-10-01 18:00:30|45857.5|45837.5|45864.4|45844.4|45864.4|45844.4|45857.5|45837.5|7
1727805640000|2024-10-01 18:00:40|45866|45846|45871|45851|45871|45851|45866|45846|4
1727805650000|2024-10-01 18:00:50|45872.5|45852.5|45866|45846|45875|45855|45866|45846|25
1727805660000|2024-10-01 18:01:00|45867.5|45847.5|45871|45851|45871|45851|45867.5|45847.5|1
1727805670000|2024-10-01 18:01:10|45868.5|45848.5|45875.6|45855.6|45875.6|45855.6|45866|45846|6
1727805680000|2024-10-01 18:01:20|45876.5|45856.5|45886|45866|45886|45866|45876|45856|13
1727805690000|2024-10-01 18:01:30|45884.4|45864.4|45883.5|45863.5|45884.4|45864.4|45883.5|45863.5|5
1727805700000|2024-10-01 18:01:40|45885|45865|45883.5|45863.5|45885|45865|45883.5|45863.5|4
1727805710000|2024-10-01 18:01:50|45881|45861|45876|45856|45881|45861|45876|45856|6
1727805720000|2024-10-01 18:02:00|45873.5|45853.5|45876|45856|45876|45856|45873.5|45853.5|5
1727805730000|2024-10-01 18:02:10|45873.5|45853.5|45882.5|45862.5|45882.5|45862.5|45873.5|45853.5|1
1727805740000|2024-10-01 18:02:20|45881|45861|45885|45865|45885|45865|45881|45861|3
1727805750000|2024-10-01 18:02:30|45886|45866|45888.5|45868.5|45888.5|45868.5|45886|45866|3
1727805760000|2024-10-01 18:02:40|45891|45871|45891|45871|45891|45871|45891|45871|1
1727805770000|2024-10-01 18:02:50|45888.5|45868.5|45886|45866|45888.5|45868.5|45886|45866|6
1727805780000|2024-10-01 18:03:00|45883.5|45863.5|45878.5|45858.5|45886|45866|45878.5|45858.5|3
1727805790000|2024-10-01 18:03:10|45880|45860|45881|45861|45881|45861|45878.5|45858.5|2
1727805800000|2024-10-01 18:03:20|45883.5|45863.5|45881|45861|45885|45865|45881|45861|5
1727805810000|2024-10-01 18:03:30|||||||||6
1727805820000|2024-10-01 18:03:40|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45877|45857|0
1727805830000|2024-10-01 18:03:50|45877|45857|45871|45851|45878.5|45858.5|45871|45851|2
1727805840000|2024-10-01 18:04:00|45876|45856|45876|45856|45876|45856|45873.5|45853.5|6
1727805850000|2024-10-01 18:04:10|45877.5|45857.5|45882.5|45862.5|45882.5|45862.5|45876|45856|1
1727805860000|2024-10-01 18:04:20|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45881|45861|2
1727805870000|2024-10-01 18:04:30|45881|45861|45881|45861|45883.5|45863.5|45881|45861|3
1727805880000|2024-10-01 18:04:40|45883.5|45863.5|45886|45866|45886|45866|45883.5|45863.5|4
1727805890000|2024-10-01 18:04:50|45883.5|45863.5|45886|45866|45888.5|45868.5|45883.5|45863.5|4
1727805900000|2024-10-01 18:05:00|45887.5|45867.5|45891|45871|45891|45871|45887.5|45867.5|4
1727805910000|2024-10-01 18:05:10|45893.5|45873.5|45898.5|45878.5|45898.5|45878.5|45893.5|45873.5|2
1727805920000|2024-10-01 18:05:20|45897|45877|45891|45871|45897|45877|45891|45871|10
1727805940000|2024-10-01 18:05:40|45888.5|45868.5|45875|45855|45888.5|45868.5|45875|45855|11
1727805950000|2024-10-01 18:05:50|45876.5|45856.5|45891|45871|45891|45871|45876.5|45856.5|19
1727805960000|2024-10-01 18:06:00|45893.5|45873.5|45901|45881|45901|45881|45893.5|45873.5|5
1727805970000|2024-10-01 18:06:10|45902.5|45882.5|45901|45881|45903.5|45883.5|45901|45881|9
1727805980000|2024-10-01 18:06:20|||||||||2
1727805990000|2024-10-01 18:06:30|45898.5|45878.5|45894.5|45874.5|45898.5|45878.5|45894.5|45874.5|8
1727806000000|2024-10-01 18:06:40|45895|45875|45891|45871|45896|45876|45891|45871|22
1727806010000|2024-10-01 18:06:50|45896|45876|45891|45871|45896|45876|45891|45871|4
1727806020000|2024-10-01 18:07:00|45892.5|45872.5|45891|45871|45893.5|45873.5|45891|45871|3
1727806030000|2024-10-01 18:07:10|45888.5|45868.5|45886|45866|45888.5|45868.5|45886|45866|5
1727806050000|2024-10-01 18:07:30|45883.5|45863.5|45883.5|45863.5|45886|45866|45883.5|45863.5|2
1727806060000|2024-10-01 18:07:40|45886|45866|45883.5|45863.5|45886|45866|45883.5|45863.5|1
1727806070000|2024-10-01 18:07:50|45882.5|45862.5|45871|45851|45882.5|45862.5|45871|45851|0
1727806080000|2024-10-01 18:08:00|45867|45847|45867|45847|45867|45847|45867|45847|0
1727806090000|2024-10-01 18:08:10|45869.5|45849.5|45860|45840|45869.5|45849.5|45860|45840|6
1727806100000|2024-10-01 18:08:20|45861|45841|45862.5|45842.5|45862.5|45842.5|45861|45841|5
1727806110000|2024-10-01 18:08:30|45861|45841|45862|45842|45862|45842|45861|45841|3
1727806120000|2024-10-01 18:08:40|45863.5|45843.5|45862|45842|45864.5|45844.5|45862|45842|2
1727806130000|2024-10-01 18:08:50|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|0
1727806140000|2024-10-01 18:09:00|45866|45846|45866|45846|45866|45846|45866|45846|0
1727806150000|2024-10-01 18:09:10|45869|45849|45868.5|45848.5|45869|45849|45868.5|45848.5|6
1727806160000|2024-10-01 18:09:20|45867.5|45847.5|45866|45846|45871|45851|45866|45846|2
1727806170000|2024-10-01 18:09:30|45867.5|45847.5|45868.5|45848.5|45871|45851|45867.5|45847.5|1
1727806180000|2024-10-01 18:09:40|45867.5|45847.5|45866|45846|45867.5|45847.5|45866|45846|0
1727806190000|2024-10-01 18:09:50|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|4
1727806200000|2024-10-01 18:10:00|45862.5|45842.5|45863.5|45843.5|45866|45846|45861|45841|1
1727806210000|2024-10-01 18:10:10|45866|45846|45867.5|45847.5|45867.5|45847.5|45866|45846|3
1727806220000|2024-10-01 18:10:20|45869|45849|45871|45851|45871|45851|45866|45846|4
1727806230000|2024-10-01 18:10:30|||||||||1
1727806240000|2024-10-01 18:10:40|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|1
1727806250000|2024-10-01 18:10:50|45871|45851|45876|45856|45876|45856|45871|45851|1
1727806260000|2024-10-01 18:11:00|45873.5|45853.5|45870|45850|45873.5|45853.5|45870|45850|1
1727806270000|2024-10-01 18:11:10|45871|45851|45871|45851|45871|45851|45867.5|45847.5|1
1727806280000|2024-10-01 18:11:20|45872.5|45852.5|45867.5|45847.5|45872.5|45852.5|45867.5|45847.5|2
1727806290000|2024-10-01 18:11:30|45866|45846|45872.5|45852.5|45872.5|45852.5|45866|45846|0
1727806300000|2024-10-01 18:11:40|45871|45851|45886|45866|45886|45866|45871|45851|15
1727806310000|2024-10-01 18:11:50|45887.5|45867.5|45887.5|45867.5|45887.5|45867.5|45887.5|45867.5|1
1727806320000|2024-10-01 18:12:00|45886|45866|45886|45866|45886|45866|45886|45866|2
1727806330000|2024-10-01 18:12:10|45884.5|45864.5|45876|45856|45884.5|45864.5|45876|45856|3
1727806340000|2024-10-01 18:12:20|45873.5|45853.5|45872|45852|45873.5|45853.5|45872|45852|3
1727806350000|2024-10-01 18:12:30|45871|45851|45871|45851|45871|45851|45868.5|45848.5|1
1727806360000|2024-10-01 18:12:40|45869.5|45849.5|45868.5|45848.5|45869.5|45849.5|45868.5|45848.5|2
1727806370000|2024-10-01 18:12:50|45870|45850|45868.5|45848.5|45871|45851|45868.5|45848.5|0
1727806380000|2024-10-01 18:13:00|45871|45851|45868.5|45848.5|45871|45851|45868.5|45848.5|1
1727806390000|2024-10-01 18:13:10|45866|45846|45865|45845|45866|45846|45865|45845|2
1727806400000|2024-10-01 18:13:20|45866|45846|45863.5|45843.5|45866|45846|45861|45841|5
1727806410000|2024-10-01 18:13:30|45864.5|45844.5|45856|45836|45864.5|45844.5|45856|45836|4
1727806420000|2024-10-01 18:13:40|||||||||1
1727806430000|2024-10-01 18:13:50|45855|45835|45856|45836|45856|45836|45855|45835|6
1727806440000|2024-10-01 18:14:00|||||||||4
1727806450000|2024-10-01 18:14:10|45857.5|45837.5|45861|45841|45861|45841|45856|45836|1
1727806460000|2024-10-01 18:14:20|45862.5|45842.5|45862.5|45842.5|45864.1|45844.1|45862.5|45842.5|1
1727806470000|2024-10-01 18:14:30|45863.5|45843.5|45863.5|45843.5|45866|45846|45863.5|45843.5|0
1727806480000|2024-10-01 18:14:40|45866|45846|45867.5|45847.5|45867.5|45847.5|45866|45846|2
1727806490000|2024-10-01 18:14:50|45868.5|45848.5|45876|45856|45876|45856|45868.5|45848.5|13
1727806500000|2024-10-01 18:15:00|45877|45857|45878.5|45858.5|45878.5|45858.5|45877|45857|4
1727806510000|2024-10-01 18:15:10|45880|45860|45879.5|45859.5|45881|45861|45879.5|45859.5|0
1727806520000|2024-10-01 18:15:20|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|2
1727806530000|2024-10-01 18:15:30|45876|45856|45876|45856|45876|45856|45874.5|45854.5|13
1727806540000|2024-10-01 18:15:40|45874.5|45854.5|45873|45853|45876|45856|45871.4|45851.4|1
1727806550000|2024-10-01 18:15:50|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|4
1727806560000|2024-10-01 18:16:00|45876|45856|45876|45856|45876|45856|45876|45856|1
1727806570000|2024-10-01 18:16:10|45881|45861|45883.5|45863.5|45883.5|45863.5|45881|45861|2
1727806580000|2024-10-01 18:16:20|45885|45865|45881|45861|45885|45865|45881|45861|3
1727806590000|2024-10-01 18:16:30|45880|45860|45874.5|45854.5|45880|45860|45874.5|45854.5|2
1727806600000|2024-10-01 18:16:40|45876|45856|45876|45856|45876|45856|45876|45856|3
1727806610000|2024-10-01 18:16:50|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|1
1727806620000|2024-10-01 18:17:00|45879.5|45859.5|45881|45861|45881|45861|45878.5|45858.5|0
1727806630000|2024-10-01 18:17:10|45879.5|45859.5|45889.5|45869.5|45889.5|45869.5|45878.5|45858.5|14
1727806640000|2024-10-01 18:17:20|45890.5|45870.5|45891|45871|45891|45871|45890.5|45870.5|16
1727806650000|2024-10-01 18:17:30|45893.5|45873.5|45891|45871|45893.5|45873.5|45891|45871|1
1727806660000|2024-10-01 18:17:40|45889.5|45869.5|45889.5|45869.5|45891|45871|45889.5|45869.5|1
1727806690000|2024-10-01 18:18:10|||||||||1
1727806700000|2024-10-01 18:18:20|45891|45871|45891|45871|45891|45871|45891|45871|1
1727806720000|2024-10-01 18:18:40|45892.5|45872.5|45893.5|45873.5|45893.5|45873.5|45892.5|45872.5|3
1727806730000|2024-10-01 18:18:50|45892|45872|45889.5|45869.5|45892|45872|45889.5|45869.5|7
1727806740000|2024-10-01 18:19:00|45888.5|45868.5|45891|45871|45891|45871|45888.5|45868.5|0
1727806750000|2024-10-01 18:19:10|45892.5|45872.5|45895|45875|45895|45875|45892.5|45872.5|0
1727806760000|2024-10-01 18:19:20|45892.5|45872.5|45895|45875|45895|45875|45892.5|45872.5|1
1727806770000|2024-10-01 18:19:30|45892.5|45872.5|45891|45871|45892.5|45872.5|45891|45871|0
1727806780000|2024-10-01 18:19:40|45892.5|45872.5|45893.5|45873.5|45896|45876|45892.5|45872.5|1
1727806790000|2024-10-01 18:19:50|45892.5|45872.5|45896|45876|45896|45876|45891|45871|3
1727806800000|2024-10-01 18:20:00|45897|45877|45901|45881|45901|45881|45897|45877|17
1727806810000|2024-10-01 18:20:10|45902.5|45882.5|45911|45891|45916|45896|45902.5|45882.5|8
1727806820000|2024-10-01 18:20:20|45908.5|45888.5|45908.5|45888.5|45912.5|45892.5|45908.5|45888.5|5
1727806830000|2024-10-01 18:20:30|45910|45890|45911|45891|45911|45891|45908.5|45888.5|2
1727806840000|2024-10-01 18:20:40|45916|45896|45916|45896|45916|45896|45916|45896|9
1727806850000|2024-10-01 18:20:50|45917.5|45897.5|45921|45901|45921|45901|45916|45896|13
1727806860000|2024-10-01 18:21:00|45919.5|45899.5|45918.5|45898.5|45921|45901|45918.5|45898.5|7
1727806870000|2024-10-01 18:21:10|||||||||4
1727806880000|2024-10-01 18:21:20|45917|45897|45916|45896|45917|45897|45913.5|45893.5|0
1727806890000|2024-10-01 18:21:30|45917.5|45897.5|45918.5|45898.5|45918.5|45898.5|45917.5|45897.5|3
1727806900000|2024-10-01 18:21:40|45921|45901|45921|45901|45921|45901|45918.5|45898.5|2
1727806910000|2024-10-01 18:21:50|45922.5|45902.5|45923.5|45903.5|45923.5|45903.5|45922.5|45902.5|0
1727806920000|2024-10-01 18:22:00|45926|45906|45923.5|45903.5|45926|45906|45923.5|45903.5|0
1727806930000|2024-10-01 18:22:10|||||||||2
1727806940000|2024-10-01 18:22:20|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|2
1727806950000|2024-10-01 18:22:30|45931|45911|45926|45906|45931|45911|45926|45906|3
1727806960000|2024-10-01 18:22:40|45931|45911|45933.5|45913.5|45933.5|45913.5|45931|45911|5
1727806970000|2024-10-01 18:22:50|45932|45912|45928.5|45908.5|45932|45912|45928.5|45908.5|7
1727806980000|2024-10-01 18:23:00|45926|45906|45926|45906|45926|45906|45926|45906|3
1727806990000|2024-10-01 18:23:10|45924.5|45904.5|45923.5|45903.5|45926|45906|45923.5|45903.5|0
1727807000000|2024-10-01 18:23:20|45925.1|45905.1|45922|45902|45926|45906|45922|45902|1
1727807010000|2024-10-01 18:23:30|45923.5|45903.5|45918.5|45898.5|45923.5|45903.5|45918.5|45898.5|1
1727807020000|2024-10-01 18:23:40|45920.1|45900.1|45918.5|45898.5|45921|45901|45918.5|45898.5|2
1727807030000|2024-10-01 18:23:50|45916|45896|45913.5|45893.5|45916|45896|45913.5|45893.5|0
1727807040000|2024-10-01 18:24:00|45915.1|45895.1|45918.5|45898.5|45918.5|45898.5|45915.1|45895.1|0
1727807050000|2024-10-01 18:24:10|45921|45901|45927.6|45907.6|45927.6|45907.6|45921|45901|17
1727807060000|2024-10-01 18:24:20|45928.5|45908.5|45927.6|45907.6|45930.1|45910.1|45927.6|45907.6|3
1727807070000|2024-10-01 18:24:30|45930.1|45910.1|45932.6|45912.6|45932.6|45912.6|45930.1|45910.1|2
1727807080000|2024-10-01 18:24:40|45934.1|45914.1|45936|45916|45936.6|45916.6|45934.1|45914.1|3
1727807090000|2024-10-01 18:24:50|45937.6|45917.6|45937.6|45917.6|45938.5|45918.5|45936|45916|5
1727807100000|2024-10-01 18:25:00|45936|45916|45941|45921|45941|45921|45936|45916|1
1727807110000|2024-10-01 18:25:10|45942.6|45922.6|45941|45921|45942.6|45922.6|45941|45921|3
1727807120000|2024-10-01 18:25:20|45938.5|45918.5|45937.6|45917.6|45941|45921|45937.6|45917.6|3
1727807130000|2024-10-01 18:25:30|45936|45916|45937.6|45917.6|45937.6|45917.6|45936|45916|0
1727807140000|2024-10-01 18:25:40|45938.5|45918.5|45936|45916|45938.5|45918.5|45936|45916|0
1727807160000|2024-10-01 18:26:00|45937.6|45917.6|45938.5|45918.5|45941|45921|45937.6|45917.6|18
1727807170000|2024-10-01 18:26:10|45941|45921|45941|45921|45941|45921|45941|45921|0
1727807180000|2024-10-01 18:26:20|45942.6|45922.6|45941|45921|45942.6|45922.6|45937.6|45917.6|14
1727807190000|2024-10-01 18:26:30|45936|45916|45938.5|45918.5|45938.5|45918.5|45936|45916|3
1727807200000|2024-10-01 18:26:40|45936|45916|45936|45916|45936|45916|45936|45916|1
1727807210000|2024-10-01 18:26:50|45937|45917|45937.6|45917.6|45941|45921|45937|45917|3
1727807220000|2024-10-01 18:27:00|45936|45916|45936|45916|45936|45916|45936|45916|0
1727807230000|2024-10-01 18:27:10|45939.1|45919.1|45941|45921|45941|45921|45939.1|45919.1|5
1727807240000|2024-10-01 18:27:20|||||||||1
1727807250000|2024-10-01 18:27:30|||||||||1
1727807260000|2024-10-01 18:27:40|45942.6|45922.6|45941|45921|45942.6|45922.6|45941|45921|2
1727807280000|2024-10-01 18:28:00|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|45941|45921|5
1727807290000|2024-10-01 18:28:10|45948.1|45928.1|45951|45931|45951|45931|45948.1|45928.1|21
1727807300000|2024-10-01 18:28:20|45954.5|45934.5|45952|45932|45954.5|45934.5|45952|45932|2
1727807310000|2024-10-01 18:28:30|45951|45931|45953.5|45933.5|45953.5|45933.5|45951|45931|0
1727807320000|2024-10-01 18:28:40|45952.6|45932.6|45953.5|45933.5|45953.5|45933.5|45952.6|45932.6|0
1727807330000|2024-10-01 18:28:50|45951|45931|45953.5|45933.5|45953.5|45933.5|45951|45931|0
1727807340000|2024-10-01 18:29:00|45952.6|45932.6|45952.6|45932.6|45952.6|45932.6|45951|45931|1
1727807350000|2024-10-01 18:29:10|45951|45931|45955.1|45935.1|45955.1|45935.1|45951|45931|0
1727807360000|2024-10-01 18:29:20|45956|45936|45957.6|45937.6|45957.6|45937.6|45956|45936|2
1727807370000|2024-10-01 18:29:30|45961.6|45941.6|45965.1|45945.1|45965.1|45945.1|45961.6|45941.6|3
1727807380000|2024-10-01 18:29:40|45962.6|45942.6|45962.6|45942.6|45966|45946|45962.6|45942.6|2
1727807390000|2024-10-01 18:29:50|45964.1|45944.1|45961|45941|45965.1|45945.1|45961|45941|4
1727807400000|2024-10-01 18:30:00|45962.6|45942.6|45965.1|45945.1|45965.1|45945.1|45961|45941|7
1727807410000|2024-10-01 18:30:10|45964.5|45944.5|45966|45946|45966|45946|45963.5|45943.5|0
1727807420000|2024-10-01 18:30:20|45965.1|45945.1|45968.5|45948.5|45968.5|45948.5|45965.1|45945.1|23
1727807430000|2024-10-01 18:30:30|45972|45952|45973.5|45953.5|45973.5|45953.5|45972|45952|1
1727807440000|2024-10-01 18:30:40|45978.5|45958.5|45978.5|45958.5|45978.5|45958.5|45978.5|45958.5|4
1727807450000|2024-10-01 18:30:50|45980.1|45960.1|45982.6|45962.6|45982.6|45962.6|45980.1|45960.1|8
1727807460000|2024-10-01 18:31:00|45984.1|45964.1|45984.5|45964.5|45987|45967|45983.5|45963.5|37
1727807470000|2024-10-01 18:31:10|45981|45961|45981|45961|45981|45961|45981|45961|3
1727807480000|2024-10-01 18:31:20|||||||||1
1727807490000|2024-10-01 18:31:30|45979.5|45959.5|45976|45956|45981|45961|45976|45956|7
1727807500000|2024-10-01 18:31:40|45974.5|45954.5|45974.5|45954.5|45974.5|45954.5|45974.5|45954.5|9
1727807510000|2024-10-01 18:31:50|45973.5|45953.5|45972.6|45952.6|45973.5|45953.5|45972.6|45952.6|10
1727807520000|2024-10-01 18:32:00|45975.1|45955.1|45972.6|45952.6|45975.1|45955.1|45972.6|45952.6|3
1727807530000|2024-10-01 18:32:10|45975.1|45955.1|45976|45956|45977|45957|45975.1|45955.1|3
1727807540000|2024-10-01 18:32:20|45977|45957|45981|45961|45981|45961|45976|45956|7
1727807550000|2024-10-01 18:32:30|45986|45966|45992.6|45972.6|45992.6|45972.6|45986|45966|15
1727807560000|2024-10-01 18:32:40|45993.5|45973.5|45996|45976|45998.5|45978.5|45993.5|45973.5|7
1727807570000|2024-10-01 18:32:50|45994.5|45974.5|45992.6|45972.6|45994.5|45974.5|45992.6|45972.6|0
1727807580000|2024-10-01 18:33:00|45993.5|45973.5|45992.6|45972.6|45993.5|45973.5|45992.6|45972.6|2
1727807590000|2024-10-01 18:33:10|45991|45971|45989.1|45969.1|45991|45971|45989.1|45969.1|4
1727807600000|2024-10-01 18:33:20|45990.1|45970.1|45992.6|45972.6|45992.6|45972.6|45989.1|45969.1|1
1727807610000|2024-10-01 18:33:30|45994.1|45974.1|45994.1|45974.1|45994.1|45974.1|45994.1|45974.1|1
1727807620000|2024-10-01 18:33:40|45992.6|45972.6|45994.1|45974.1|45994.1|45974.1|45992.6|45972.6|0
1727807630000|2024-10-01 18:33:50|45992.6|45972.6|45993.6|45973.6|45993.6|45973.6|45992.6|45972.6|4
1727807640000|2024-10-01 18:34:00|||||||||9
1727807650000|2024-10-01 18:34:10|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|3
1727807660000|2024-10-01 18:34:20|45996.1|45976.1|45996.1|45976.1|45996.1|45976.1|45996.1|45976.1|3
1727807670000|2024-10-01 18:34:30|45997.6|45977.6|45993.6|45973.6|45997.6|45977.6|45993.6|45973.6|12
1727807680000|2024-10-01 18:34:40|45992|45972|45987.6|45967.6|45992|45972|45987.6|45967.6|5
1727807690000|2024-10-01 18:34:50|45988.6|45968.6|45987.6|45967.6|45988.6|45968.6|45986.1|45966.1|1
1727807700000|2024-10-01 18:35:00|45986.1|45966.1|45988.6|45968.6|45988.6|45968.6|45986.1|45966.1|0
1727807710000|2024-10-01 18:35:10|45989.5|45969.5|45991.1|45971.1|45991.1|45971.1|45989.5|45969.5|0
1727807720000|2024-10-01 18:35:20|45992.6|45972.6|45991.1|45971.1|45992.6|45972.6|45991.1|45971.1|0
1727807730000|2024-10-01 18:35:30|45989.5|45969.5|45987.6|45967.6|45989.5|45969.5|45987.6|45967.6|4
1727807740000|2024-10-01 18:35:40|45991.1|45971.1|45999.5|45979.5|45999.5|45979.5|45991.1|45971.1|15
1727807750000|2024-10-01 18:35:50|46001.1|45981.1|46001.1|45981.1|46001.1|45981.1|46001.1|45981.1|6
1727807760000|2024-10-01 18:36:00|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|2
1727807770000|2024-10-01 18:36:10|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|2
1727807780000|2024-10-01 18:36:20|||||||||2
1727807790000|2024-10-01 18:36:30|45998.6|45978.6|46001.1|45981.1|46001.1|45981.1|45998.6|45978.6|0
1727807800000|2024-10-01 18:36:40|46002|45982|46003.6|45983.6|46003.6|45983.6|46002|45982|1
1727807810000|2024-10-01 18:36:50|46004.5|45984.5|46012.2|45992.2|46012.2|45992.2|46004.5|45984.5|34
1727807820000|2024-10-01 18:37:00|46010.6|45990.6|46004.1|45984.1|46010.6|45990.6|46004.1|45984.1|5
1727807830000|2024-10-01 18:37:10|46001.6|45981.6|46001.6|45981.6|46001.6|45981.6|46001.6|45981.6|1
1727807840000|2024-10-01 18:37:20|45999.1|45979.1|45998.1|45978.1|45999.1|45979.1|45998.1|45978.1|1
1727807850000|2024-10-01 18:37:30|45995.6|45975.6|45995.6|45975.6|45995.6|45975.6|45995.6|45975.6|2
1727807860000|2024-10-01 18:37:40|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|3
1727807870000|2024-10-01 18:37:50|45995.6|45975.6|45994.1|45974.1|45995.6|45975.6|45994.1|45974.1|1
1727807890000|2024-10-01 18:38:10|45991.6|45971.6|45991.6|45971.6|45991.6|45971.6|45991.6|45971.6|2
1727807900000|2024-10-01 18:38:20|45989.1|45969.1|45987.6|45967.6|45989.1|45969.1|45987.6|45967.6|7
1727807910000|2024-10-01 18:38:30|45986.6|45966.6|45980.1|45960.1|45986.6|45966.6|45980.1|45960.1|2
1727807920000|2024-10-01 18:38:40|45981.6|45961.6|45981.6|45961.6|45981.6|45961.6|45981.6|45961.6|0
1727807940000|2024-10-01 18:39:00|||||||||3
1727807950000|2024-10-01 18:39:10|45983.1|45963.1|45985.6|45965.6|45985.6|45965.6|45981.6|45961.6|1
1727807960000|2024-10-01 18:39:20|||||||||6
1727807970000|2024-10-01 18:39:30|45988.1|45968.1|45988.1|45968.1|45988.1|45968.1|45988.1|45968.1|0
1727807980000|2024-10-01 18:39:40|45985.6|45965.6|45984.1|45964.1|45985.6|45965.6|45981.6|45961.6|1
1727807990000|2024-10-01 18:39:50|45981.6|45961.6|45984.1|45964.1|45984.1|45964.1|45981.6|45961.6|2
1727808000000|2024-10-01 18:40:00|||||||||1
1727808040000|2024-10-01 18:40:40|45987.6|45967.6|45987.6|45967.6|45987.6|45967.6|45987.6|45967.6|1
1727808050000|2024-10-01 18:40:50|45989.1|45969.1|45989.1|45969.1|45989.1|45969.1|45989.1|45969.1|9
1727808060000|2024-10-01 18:41:00|||||||||1
1727808070000|2024-10-01 18:41:10|||||||||2
1727808080000|2024-10-01 18:41:20|45991.6|45971.6|45989.1|45969.1|45991.6|45971.6|45989.1|45969.1|0
1727808090000|2024-10-01 18:41:30|45987.6|45967.6|45984.1|45964.1|45987.6|45967.6|45984.1|45964.1|5
1727808100000|2024-10-01 18:41:40|45982.6|45962.6|45984.1|45964.1|45984.1|45964.1|45982.6|45962.6|2
1727808110000|2024-10-01 18:41:50|45981.6|45961.6|45979.1|45959.1|45983.2|45963.2|45979.1|45959.1|4
1727808120000|2024-10-01 18:42:00|45976.6|45956.6|45979.1|45959.1|45979.1|45959.1|45976.6|45956.6|3
1727808130000|2024-10-01 18:42:10|45976.6|45956.6|45976.6|45956.6|45976.6|45956.6|45976.6|45956.6|0
1727808140000|2024-10-01 18:42:20|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45976.6|45956.6|3
1727808150000|2024-10-01 18:42:30|45980.7|45960.7|45981.6|45961.6|45981.6|45961.6|45980.7|45960.7|1
1727808160000|2024-10-01 18:42:40|45983.2|45963.2|45984.1|45964.1|45984.1|45964.1|45983.2|45963.2|0
1727808170000|2024-10-01 18:42:50|45982.6|45962.6|45983.2|45963.2|45983.2|45963.2|45981.6|45961.6|0
1727808180000|2024-10-01 18:43:00|45984.1|45964.1|45986.6|45966.6|45986.6|45966.6|45984.1|45964.1|1
1727808190000|2024-10-01 18:43:10|45989.1|45969.1|45990.1|45970.1|45990.1|45970.1|45989.1|45969.1|9
1727808200000|2024-10-01 18:43:20|45991.6|45971.6|45990.7|45970.7|45991.6|45971.6|45990.7|45970.7|1
1727808210000|2024-10-01 18:43:30|45992.2|45972.2|45994.1|45974.1|45995.7|45975.7|45992.2|45972.2|2
1727808230000|2024-10-01 18:43:50|||||||||2
1727808240000|2024-10-01 18:44:00|45991.6|45971.6|45991.6|45971.6|45991.6|45971.6|45991.6|45971.6|2
1727808250000|2024-10-01 18:44:10|45989.1|45969.1|45996.6|45976.6|45996.6|45976.6|45989.1|45969.1|5
1727808260000|2024-10-01 18:44:20|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|45996.6|45976.6|1
1727808290000|2024-10-01 18:44:50|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|18
1727808300000|2024-10-01 18:45:00|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|1
1727808310000|2024-10-01 18:45:10|||||||||1
1727808320000|2024-10-01 18:45:20|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|2
1727808360000|2024-10-01 18:46:00|||||||||2
1727808370000|2024-10-01 18:46:10|||||||||1
1727808380000|2024-10-01 18:46:20|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|45999.1|45979.1|5
1727808390000|2024-10-01 18:46:30|||||||||1
1727808400000|2024-10-01 18:46:40|45997.6|45977.6|45996.6|45976.6|45997.6|45977.6|45996.6|45976.6|4
1727808410000|2024-10-01 18:46:50|||||||||1
1727808430000|2024-10-01 18:47:10|||||||||1
1727808440000|2024-10-01 18:47:20|45995.1|45975.1|45994.1|45974.1|45995.1|45975.1|45994.1|45974.1|0
1727808490000|2024-10-01 18:48:10|45991.1|45971.1|45989.1|45969.1|45991.1|45971.1|45989.1|45969.1|2
1727808500000|2024-10-01 18:48:20|45986.6|45966.6|45986.6|45966.6|45986.6|45966.6|45986.6|45966.6|1
1727808510000|2024-10-01 18:48:30|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|1
1727808520000|2024-10-01 18:48:40|45982.6|45962.6|45982.6|45962.6|45982.6|45962.6|45982.6|45962.6|1
1727808530000|2024-10-01 18:48:50|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|0
1727808540000|2024-10-01 18:49:00|||||||||2
1727808550000|2024-10-01 18:49:10|45975.1|45955.1|45971.6|45951.6|45975.1|45955.1|45971.6|45951.6|6
1727808560000|2024-10-01 18:49:20|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|11
1727808580000|2024-10-01 18:49:40|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|4
1727808590000|2024-10-01 18:49:50|||||||||3
1727808600000|2024-10-01 18:50:00|45972.6|45952.6|45972.6|45952.6|45972.6|45952.6|45970.1|45950.1|0
1727808610000|2024-10-01 18:50:10|45970.1|45950.1|45972.6|45952.6|45972.6|45952.6|45970.1|45950.1|0
1727808620000|2024-10-01 18:50:20|45975.1|45955.1|45975.1|45955.1|45975.1|45955.1|45975.1|45955.1|1
1727808660000|2024-10-01 18:51:00|45973.6|45953.6|45972.6|45952.6|45973.6|45953.6|45972.6|45952.6|1
1727808680000|2024-10-01 18:51:20|45974.1|45954.1|45976.6|45956.6|45976.6|45956.6|45974.1|45954.1|1
1727808690000|2024-10-01 18:51:30|45975.1|45955.1|45971.6|45951.6|45975.1|45955.1|45971.6|45951.6|0
1727808700000|2024-10-01 18:51:40|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|0
1727808720000|2024-10-01 18:52:00|||||||||4
1727808740000|2024-10-01 18:52:20|||||||||2
1727808750000|2024-10-01 18:52:30|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|4
1727808760000|2024-10-01 18:52:40|45962.6|45942.6|45957.6|45937.6|45962.6|45942.6|45957.6|45937.6|3
1727808770000|2024-10-01 18:52:50|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|0
1727808780000|2024-10-01 18:53:00|||||||||1
1727808820000|2024-10-01 18:53:40|45955.1|45935.1|45952.6|45932.6|45955.1|45935.1|45952.1|45932.1|5
1727808830000|2024-10-01 18:53:50|45953.6|45933.6|45948.6|45928.6|45953.6|45933.6|45948.6|45928.6|2
1727808840000|2024-10-01 18:54:00|45947.6|45927.6|45933.6|45913.6|45947.6|45927.6|45933.6|45913.6|8
1727808850000|2024-10-01 18:54:10|45935.1|45915.1|45936.1|45916.1|45936.1|45916.1|45935.1|45915.1|7
1727808860000|2024-10-01 18:54:20|45933.6|45913.6|45933.6|45913.6|45933.6|45913.6|45933.6|45913.6|3
1727808870000|2024-10-01 18:54:30|45935.1|45915.1|45936.1|45916.1|45936.1|45916.1|45933.6|45913.6|0
1727808880000|2024-10-01 18:54:40|45937.6|45917.6|45936.1|45916.1|45937.6|45917.6|45933.6|45913.6|1
1727808890000|2024-10-01 18:54:50|45937.6|45917.6|45938.6|45918.6|45938.6|45918.6|45936.1|45916.1|0
1727808920000|2024-10-01 18:55:20|45940.1|45920.1|45936.1|45916.1|45940.1|45920.1|45936.1|45916.1|6
1727808930000|2024-10-01 18:55:30|45934.6|45914.6|45936.1|45916.1|45936.1|45916.1|45933.6|45913.6|1
1727808940000|2024-10-01 18:55:40|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|5
1727808960000|2024-10-01 18:56:00|||||||||1
1727808970000|2024-10-01 18:56:10|45940.1|45920.1|45943.6|45923.6|45943.6|45923.6|45940.1|45920.1|0
1727808980000|2024-10-01 18:56:20|||||||||1
1727808990000|2024-10-01 18:56:30|||||||||3
1727809000000|2024-10-01 18:56:40|||||||||4
1727809010000|2024-10-01 18:56:50|45942.6|45922.6|45941.1|45921.1|45942.6|45922.6|45941.1|45921.1|3
1727809020000|2024-10-01 18:57:00|45938.6|45918.6|45938.6|45918.6|45940.1|45920.1|45938.6|45918.6|6
1727809040000|2024-10-01 18:57:20|45941.1|45921.1|45941.1|45921.1|45941.1|45921.1|45941.1|45921.1|3
1727809060000|2024-10-01 18:57:40|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|45943.6|45923.6|1
1727809080000|2024-10-01 18:58:00|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|1
1727809090000|2024-10-01 18:58:10|45947.6|45927.6|45947.6|45927.6|45947.6|45927.6|45947.6|45927.6|19
1727809100000|2024-10-01 18:58:20|||||||||1
1727809110000|2024-10-01 18:58:30|45949.2|45929.2|45951.1|45931.1|45951.1|45931.1|45949.2|45929.2|1
1727809120000|2024-10-01 18:58:40|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|1
1727809160000|2024-10-01 18:59:20|45950.1|45930.1|45948.6|45928.6|45951.1|45931.1|45948.6|45928.6|1
1727809170000|2024-10-01 18:59:30|||||||||1
1727809180000|2024-10-01 18:59:40|45947.6|45927.6|45951.1|45931.1|45951.1|45931.1|45946.1|45926.1|2
1727809190000|2024-10-01 18:59:50|45950.1|45930.1|45951.1|45931.1|45951.1|45931.1|45948.6|45928.6|5
1727809200000|2024-10-01 19:00:00|45952.6|45932.6|45953.6|45933.6|45953.6|45933.6|45952.6|45932.6|0
1727809210000|2024-10-01 19:00:10|45952.6|45932.6|45951.1|45931.1|45953.6|45933.6|45951.1|45931.1|1
1727809220000|2024-10-01 19:00:20|45953.6|45933.6|45949.2|45929.2|45953.6|45933.6|45949.2|45929.2|14
1727809250000|2024-10-01 19:00:50|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|0
1727809260000|2024-10-01 19:01:00|45947.6|45927.6|45950.1|45930.1|45950.1|45930.1|45946.7|45926.7|33
1727809270000|2024-10-01 19:01:10|45951.7|45931.7|45953.6|45933.6|45953.6|45933.6|45951.7|45931.7|3
1727809280000|2024-10-01 19:01:20|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|2
1727809300000|2024-10-01 19:01:40|45956.1|45936.1|45955.1|45935.1|45956.1|45936.1|45955.1|45935.1|0
1727809310000|2024-10-01 19:01:50|45956.1|45936.1|45955.1|45935.1|45956.1|45936.1|45955.1|45935.1|0
1727809320000|2024-10-01 19:02:00|45956.1|45936.1|45955.1|45935.1|45956.1|45936.1|45955.1|45935.1|1
1727809330000|2024-10-01 19:02:10|45953.6|45933.6|45951.1|45931.1|45953.6|45933.6|45951.1|45931.1|1
1727809340000|2024-10-01 19:02:20|45952.6|45932.6|45952.6|45932.6|45952.6|45932.6|45952.6|45932.6|3
1727809350000|2024-10-01 19:02:30|||||||||2
1727809360000|2024-10-01 19:02:40|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|0
1727809370000|2024-10-01 19:02:50|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|0
1727809380000|2024-10-01 19:03:00|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|45950.1|45930.1|2
1727809400000|2024-10-01 19:03:20|||||||||3
1727809420000|2024-10-01 19:03:40|45948.6|45928.6|45950.1|45930.1|45950.1|45930.1|45948.6|45928.6|0
1727809430000|2024-10-01 19:03:50|45948.6|45928.6|45950.1|45930.1|45950.1|45930.1|45948.6|45928.6|0
1727809440000|2024-10-01 19:04:00|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|45948.6|45928.6|0
1727809450000|2024-10-01 19:04:10|45950.1|45930.1|45948.6|45928.6|45950.1|45930.1|45948.6|45928.6|2
1727809460000|2024-10-01 19:04:20|||||||||1
1727809470000|2024-10-01 19:04:30|||||||||1
1727809480000|2024-10-01 19:04:40|45950.2|45930.2|45952.7|45932.7|45952.7|45932.7|45950.2|45930.2|2
1727809490000|2024-10-01 19:04:50|45955.2|45935.2|45953.6|45933.6|45955.2|45935.2|45953.6|45933.6|5
1727809500000|2024-10-01 19:05:00|45955.2|45935.2|45955.2|45935.2|45955.2|45935.2|45953.6|45933.6|0
1727809510000|2024-10-01 19:05:10|45953.6|45933.6|45951.7|45931.7|45953.6|45933.6|45951.7|45931.7|0
1727809520000|2024-10-01 19:05:20|45955.2|45935.2|45955.2|45935.2|45955.2|45935.2|45955.2|45935.2|1
1727809550000|2024-10-01 19:05:50|45953.6|45933.6|45956.7|45936.7|45956.7|45936.7|45953.6|45933.6|1
1727809570000|2024-10-01 19:06:10|45958.2|45938.2|45959.2|45939.2|45959.2|45939.2|45958.2|45938.2|1
1727809580000|2024-10-01 19:06:20|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|6
1727809590000|2024-10-01 19:06:30|45962.7|45942.7|45961.7|45941.7|45962.7|45942.7|45961.7|45941.7|5
1727809600000|2024-10-01 19:06:40|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|1
1727809610000|2024-10-01 19:06:50|45961.7|45941.7|45961.7|45941.7|45961.7|45941.7|45960.2|45940.2|0
1727809620000|2024-10-01 19:07:00|45964.2|45944.2|45964.2|45944.2|45964.2|45944.2|45964.2|45944.2|0
1727809630000|2024-10-01 19:07:10|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|1
1727809640000|2024-10-01 19:07:20|45968.6|45948.6|45970.2|45950.2|45970.2|45950.2|45968.6|45948.6|0
1727809650000|2024-10-01 19:07:30|45971.7|45951.7|45976.7|45956.7|45976.7|45956.7|45971.7|45951.7|6
1727809680000|2024-10-01 19:08:00|45978.2|45958.2|45979.2|45959.2|45979.2|45959.2|45978.2|45958.2|1
1727809690000|2024-10-01 19:08:10|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|0
1727809700000|2024-10-01 19:08:20|45982.2|45962.2|45980.7|45960.7|45982.2|45962.2|45980.7|45960.7|4
1727809710000|2024-10-01 19:08:30|45981.7|45961.7|45980.7|45960.7|45981.7|45961.7|45980.7|45960.7|1
1727809720000|2024-10-01 19:08:40|45981.7|45961.7|45980.7|45960.7|45981.7|45961.7|45980.7|45960.7|2
1727809730000|2024-10-01 19:08:50|45979.2|45959.2|45979.2|45959.2|45979.2|45959.2|45979.2|45959.2|0
1727809740000|2024-10-01 19:09:00|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|0
1727809760000|2024-10-01 19:09:20|45979.2|45959.2|45979.2|45959.2|45979.2|45959.2|45979.2|45959.2|0
1727809790000|2024-10-01 19:09:50|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|1
1727809800000|2024-10-01 19:10:00|45981.7|45961.7|45984.2|45964.2|45984.2|45964.2|45981.7|45961.7|1
1727809810000|2024-10-01 19:10:10|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|5
1727809840000|2024-10-01 19:10:40|45983.6|45963.6|45982.7|45962.7|45983.6|45963.6|45982.7|45962.7|0
1727809860000|2024-10-01 19:11:00|45981.7|45961.7|45981.7|45961.7|45981.7|45961.7|45981.7|45961.7|1
1727809870000|2024-10-01 19:11:10|45980.2|45960.2|45975.2|45955.2|45980.2|45960.2|45975.2|45955.2|3
1727809880000|2024-10-01 19:11:20|45976.7|45956.7|45979.2|45959.2|45979.2|45959.2|45976.7|45956.7|2
1727809890000|2024-10-01 19:11:30|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|0
1727809910000|2024-10-01 19:11:50|45977.7|45957.7|45977.7|45957.7|45977.7|45957.7|45977.7|45957.7|0
1727809920000|2024-10-01 19:12:00|45979.2|45959.2|45976.7|45956.7|45980.2|45960.2|45975.2|45955.2|3
1727809930000|2024-10-01 19:12:10|45975.2|45955.2|45977.7|45957.7|45979.2|45959.2|45975.2|45955.2|3
1727809940000|2024-10-01 19:12:20|45976.7|45956.7|45975.2|45955.2|45976.7|45956.7|45975.2|45955.2|0
1727809970000|2024-10-01 19:12:50|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|1
1727809980000|2024-10-01 19:13:00|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|1
1727809990000|2024-10-01 19:13:10|45971.1|45951.1|45972.7|45952.7|45972.7|45952.7|45971.1|45951.1|0
1727810000000|2024-10-01 19:13:20|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|45969.6|45949.6|0
1727810010000|2024-10-01 19:13:30|45972.7|45952.7|45967.7|45947.7|45972.7|45952.7|45967.7|45947.7|4
1727810020000|2024-10-01 19:13:40|||||||||2
1727810030000|2024-10-01 19:13:50|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|0
1727810040000|2024-10-01 19:14:00|45971.7|45951.7|45968.6|45948.6|45971.7|45951.7|45968.6|45948.6|3
1727810060000|2024-10-01 19:14:20|45967.7|45947.7|45965.2|45945.2|45967.7|45947.7|45965.2|45945.2|1
1727810070000|2024-10-01 19:14:30|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|1
1727810080000|2024-10-01 19:14:40|45968.2|45948.2|45970.2|45950.2|45970.2|45950.2|45968.2|45948.2|1
1727810100000|2024-10-01 19:15:00|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|45971.1|45951.1|0
1727810120000|2024-10-01 19:15:20|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|0
1727810130000|2024-10-01 19:15:30|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|3
1727810160000|2024-10-01 19:16:00|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|0
1727810170000|2024-10-01 19:16:10|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|2
1727810180000|2024-10-01 19:16:20|45971.7|45951.7|45968.7|45948.7|45971.7|45951.7|45968.7|45948.7|3
1727810190000|2024-10-01 19:16:30|45967.7|45947.7|45968.7|45948.7|45968.7|45948.7|45967.7|45947.7|0
1727810200000|2024-10-01 19:16:40|45970.2|45950.2|45967.7|45947.7|45970.2|45950.2|45967.7|45947.7|0
1727810210000|2024-10-01 19:16:50|45965.2|45945.2|45967.7|45947.7|45967.7|45947.7|45965.2|45945.2|0
1727810220000|2024-10-01 19:17:00|45969.2|45949.2|45967.7|45947.7|45970.2|45950.2|45967.7|45947.7|0
1727810230000|2024-10-01 19:17:10|45970.2|45950.2|45967.7|45947.7|45970.2|45950.2|45967.7|45947.7|1
1727810250000|2024-10-01 19:17:30|45965.2|45945.2|45965.2|45945.2|45965.2|45945.2|45965.2|45945.2|0
1727810270000|2024-10-01 19:17:50|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|1
1727810280000|2024-10-01 19:18:00|45965.2|45945.2|45965.2|45945.2|45965.2|45945.2|45965.2|45945.2|0
1727810290000|2024-10-01 19:18:10|||||||||1
1727810300000|2024-10-01 19:18:20|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|0
1727810310000|2024-10-01 19:18:30|45967.7|45947.7|45967.7|45947.7|45967.7|45947.7|45967.7|45947.7|0
1727810320000|2024-10-01 19:18:40|||||||||1
1727810340000|2024-10-01 19:19:00|45969.2|45949.2|45969.2|45949.2|45969.2|45949.2|45967.7|45947.7|0
1727810350000|2024-10-01 19:19:10|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|0
1727810370000|2024-10-01 19:19:30|||||||||5
1727810380000|2024-10-01 19:19:40|45973.2|45953.2|45974.2|45954.2|45974.2|45954.2|45973.2|45953.2|0
1727810410000|2024-10-01 19:20:10|45976.2|45956.2|45979.2|45959.2|45979.2|45959.2|45976.2|45956.2|4
1727810420000|2024-10-01 19:20:20|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|0
1727810430000|2024-10-01 19:20:30|45981.7|45961.7|45982.7|45962.7|45982.7|45962.7|45981.7|45961.7|0
1727810440000|2024-10-01 19:20:40|45983.7|45963.7|45983.7|45963.7|45983.7|45963.7|45983.7|45963.7|1
1727810450000|2024-10-01 19:20:50|45982.7|45962.7|45981.2|45961.2|45982.7|45962.7|45981.2|45961.2|3
1727810460000|2024-10-01 19:21:00|45980.2|45960.2|45981.7|45961.7|45981.7|45961.7|45980.2|45960.2|1
1727810470000|2024-10-01 19:21:10|45982.7|45962.7|45984.2|45964.2|45984.2|45964.2|45982.7|45962.7|0
1727810500000|2024-10-01 19:21:40|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|0
1727810510000|2024-10-01 19:21:50|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|7
1727810520000|2024-10-01 19:22:00|45985.7|45965.7|45985.2|45965.2|45985.7|45965.7|45984.2|45964.2|6
1727810530000|2024-10-01 19:22:10|||||||||1
1727810550000|2024-10-01 19:22:30|||||||||3
1727810560000|2024-10-01 19:22:40|45986.7|45966.7|45985.2|45965.2|45986.7|45966.7|45985.2|45965.2|1
1727810570000|2024-10-01 19:22:50|45986.7|45966.7|45985.2|45965.2|45986.7|45966.7|45985.2|45965.2|0
1727810590000|2024-10-01 19:23:10|45984.2|45964.2|45982.7|45962.7|45984.2|45964.2|45982.7|45962.7|1
1727810610000|2024-10-01 19:23:30|||||||||1
1727810620000|2024-10-01 19:23:40|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|0
1727810630000|2024-10-01 19:23:50|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|0
1727810640000|2024-10-01 19:24:00|45986.7|45966.7|45985.2|45965.2|45986.7|45966.7|45985.2|45965.2|0
1727810650000|2024-10-01 19:24:10|45986.7|45966.7|45985.2|45965.2|45986.7|45966.7|45985.2|45965.2|0
1727810660000|2024-10-01 19:24:20|45986.7|45966.7|45985.2|45965.2|45986.7|45966.7|45985.2|45965.2|1
1727810690000|2024-10-01 19:24:50|45986.7|45966.7|45989.2|45969.2|45989.2|45969.2|45986.7|45966.7|0
1727810700000|2024-10-01 19:25:00|45987.7|45967.7|45987.7|45967.7|45987.7|45967.7|45987.7|45967.7|0
1727810710000|2024-10-01 19:25:10|45989.2|45969.2|45989.2|45969.2|45989.2|45969.2|45989.2|45969.2|0
1727810760000|2024-10-01 19:26:00|||||||||1
1727810770000|2024-10-01 19:26:10|45990.2|45970.2|45986.7|45966.7|45990.2|45970.2|45986.7|45966.7|11
1727810780000|2024-10-01 19:26:20|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|45985.2|45965.2|0
1727810790000|2024-10-01 19:26:30|||||||||1
1727810820000|2024-10-01 19:27:00|45989.2|45969.2|45994.2|45974.2|45994.2|45974.2|45989.2|45969.2|3
1727810830000|2024-10-01 19:27:10|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|2
1727810840000|2024-10-01 19:27:20|45998.3|45978.3|45999.2|45979.2|45999.8|45979.8|45998.3|45978.3|2
1727810860000|2024-10-01 19:27:40|46000.8|45980.8|46003.3|45983.3|46003.3|45983.3|46000.8|45980.8|2
1727810870000|2024-10-01 19:27:50|46004.2|45984.2|46006.7|45986.7|46006.7|45986.7|46004.2|45984.2|3
1727810880000|2024-10-01 19:28:00|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|3
1727810890000|2024-10-01 19:28:10|||||||||1
1727810910000|2024-10-01 19:28:30|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|0
1727810920000|2024-10-01 19:28:40|46001.7|45981.7|46001.7|45981.7|46001.7|45981.7|46001.7|45981.7|3
1727810950000|2024-10-01 19:29:10|46000.8|45980.8|45999.2|45979.2|46000.8|45980.8|45999.2|45979.2|0
1727810960000|2024-10-01 19:29:20|46000.8|45980.8|45998.3|45978.3|46000.8|45980.8|45998.3|45978.3|1
1727810970000|2024-10-01 19:29:30|46000.8|45980.8|46001.7|45981.7|46001.7|45981.7|45999.2|45979.2|6
1727810980000|2024-10-01 19:29:40|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|0
1727810990000|2024-10-01 19:29:50|||||||||1
1727811000000|2024-10-01 19:30:00|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|6
1727811010000|2024-10-01 19:30:10|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|46004.2|45984.2|0
1727811020000|2024-10-01 19:30:20|46002.7|45982.7|45994.2|45974.2|46002.7|45982.7|45994.2|45974.2|4
1727811030000|2024-10-01 19:30:30|45992.7|45972.7|45992.7|45972.7|45992.7|45972.7|45992.7|45972.7|0
1727811040000|2024-10-01 19:30:40|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|0
1727811050000|2024-10-01 19:30:50|45990.2|45970.2|45985.2|45965.2|45990.2|45970.2|45985.2|45965.2|6
1727811060000|2024-10-01 19:31:00|45984.2|45964.2|45970.2|45950.2|45984.2|45964.2|45970.2|45950.2|6
1727811070000|2024-10-01 19:31:10|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|45971.7|45951.7|4
1727811080000|2024-10-01 19:31:20|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|1
1727811090000|2024-10-01 19:31:30|45971.7|45951.7|45970.2|45950.2|45971.7|45951.7|45970.2|45950.2|2
1727811100000|2024-10-01 19:31:40|45971.7|45951.7|45970.2|45950.2|45971.7|45951.7|45970.2|45950.2|1
1727811110000|2024-10-01 19:31:50|45971.7|45951.7|45972.7|45952.7|45972.7|45952.7|45971.7|45951.7|2
1727811120000|2024-10-01 19:32:00|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|3
1727811130000|2024-10-01 19:32:10|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|0
1727811140000|2024-10-01 19:32:20|45967.2|45947.2|45966.2|45946.2|45967.2|45947.2|45966.2|45946.2|0
1727811160000|2024-10-01 19:32:40|45964.7|45944.7|45966.2|45946.2|45966.2|45946.2|45964.7|45944.7|1
1727811180000|2024-10-01 19:33:00|45967.7|45947.7|45968.7|45948.7|45968.7|45948.7|45967.7|45947.7|1
1727811200000|2024-10-01 19:33:20|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|45963.7|45943.7|0
1727811210000|2024-10-01 19:33:30|45964.7|45944.7|45963.7|45943.7|45966.2|45946.2|45963.7|45943.7|8
1727811220000|2024-10-01 19:33:40|45961.2|45941.2|45956.2|45936.2|45961.2|45941.2|45956.2|45936.2|6
1727811240000|2024-10-01 19:34:00|45954.7|45934.7|45938.7|45918.7|45954.7|45934.7|45938.7|45918.7|17
1727811250000|2024-10-01 19:34:10|||||||||2
1727811260000|2024-10-01 19:34:20|||||||||2
1727811270000|2024-10-01 19:34:30|45936.2|45916.2|45936.2|45916.2|45936.2|45916.2|45936.2|45916.2|0
1727811280000|2024-10-01 19:34:40|45938.7|45918.7|45938.7|45918.7|45938.7|45918.7|45938.7|45918.7|2
1727811290000|2024-10-01 19:34:50|45940.2|45920.2|45935.2|45915.2|45940.2|45920.2|45935.2|45915.2|15
1727811300000|2024-10-01 19:35:00|45936.2|45916.2|45938.7|45918.7|45938.7|45918.7|45936.2|45916.2|2
1727811310000|2024-10-01 19:35:10|45940.2|45920.2|45941.2|45921.2|45941.2|45921.2|45940.2|45920.2|2
1727811320000|2024-10-01 19:35:20|45940.2|45920.2|45941.2|45921.2|45941.2|45921.2|45940.2|45920.2|0
1727811330000|2024-10-01 19:35:30|||||||||1
1727811340000|2024-10-01 19:35:40|45940.2|45920.2|45940.2|45920.2|45940.2|45920.2|45940.2|45920.2|7
1727811350000|2024-10-01 19:35:50|45937.7|45917.7|45921.2|45901.2|45937.7|45917.7|45921.2|45901.2|7
1727811360000|2024-10-01 19:36:00|45922.7|45902.7|45916.2|45896.2|45923.7|45903.7|45916.2|45896.2|4
1727811370000|2024-10-01 19:36:10|45917.7|45897.7|45921.2|45901.2|45921.2|45901.2|45917.7|45897.7|0
1727811380000|2024-10-01 19:36:20|45922.7|45902.7|45923.7|45903.7|45923.7|45903.7|45922.7|45902.7|1
1727811390000|2024-10-01 19:36:30|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|0
1727811400000|2024-10-01 19:36:40|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|4
1727811410000|2024-10-01 19:36:50|45930.2|45910.2|45928.7|45908.7|45930.2|45910.2|45928.7|45908.7|1
1727811420000|2024-10-01 19:37:00|45931.8|45911.8|45933.7|45913.7|45933.7|45913.7|45931.8|45911.8|3
1727811430000|2024-10-01 19:37:10|45932.2|45912.2|45931.2|45911.2|45932.2|45912.2|45931.2|45911.2|0
1727811440000|2024-10-01 19:37:20|45929.7|45909.7|45928.7|45908.7|45931.2|45911.2|45928.7|45908.7|0
1727811450000|2024-10-01 19:37:30|45927.2|45907.2|45928.7|45908.7|45928.7|45908.7|45927.2|45907.2|1
1727811460000|2024-10-01 19:37:40|||||||||1
1727811480000|2024-10-01 19:38:00|45929.7|45909.7|45929.7|45909.7|45931.2|45911.2|45928.7|45908.7|2
1727811490000|2024-10-01 19:38:10|45926.2|45906.2|45928.7|45908.7|45928.7|45908.7|45926.2|45906.2|0
1727811500000|2024-10-01 19:38:20|45931.2|45911.2|45928.7|45908.7|45931.2|45911.2|45928.7|45908.7|1
1727811520000|2024-10-01 19:38:40|45926.2|45906.2|45928.7|45908.7|45930.2|45910.2|45926.2|45906.2|0
1727811530000|2024-10-01 19:38:50|45930.2|45910.2|45931.2|45911.2|45932.7|45912.7|45928.7|45908.7|1
1727811540000|2024-10-01 19:39:00|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|0
1727811550000|2024-10-01 19:39:10|45934.3|45914.3|45932.7|45912.7|45935.2|45915.2|45932.7|45912.7|0
1727811560000|2024-10-01 19:39:20|45935.2|45915.2|45932.7|45912.7|45935.2|45915.2|45932.7|45912.7|1
1727811570000|2024-10-01 19:39:30|45931.2|45911.2|45931.2|45911.2|45932.7|45912.7|45931.2|45911.2|0
1727811580000|2024-10-01 19:39:40|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|45931.2|45911.2|1
1727811590000|2024-10-01 19:39:50|45931.2|45911.2|45936.2|45916.2|45936.2|45916.2|45931.2|45911.2|2
1727811600000|2024-10-01 19:40:00|45937.7|45917.7|45943.7|45923.7|45943.7|45923.7|45937.7|45917.7|16
1727811610000|2024-10-01 19:40:10|45946.2|45926.2|45943.7|45923.7|45946.2|45926.2|45943.7|45923.7|1
1727811620000|2024-10-01 19:40:20|45941.2|45921.2|45941.2|45921.2|45941.2|45921.2|45941.2|45921.2|0
1727811630000|2024-10-01 19:40:30|45943.7|45923.7|45941.2|45921.2|45943.7|45923.7|45938.7|45918.7|0
1727811640000|2024-10-01 19:40:40|45939.7|45919.7|45936.2|45916.2|45939.7|45919.7|45936.2|45916.2|6
1727811650000|2024-10-01 19:40:50|45933.7|45913.7|45931.2|45911.2|45933.7|45913.7|45931.2|45911.2|0
1727811680000|2024-10-01 19:41:20|45928.7|45908.7|45926.2|45906.2|45928.7|45908.7|45926.2|45906.2|0
1727811690000|2024-10-01 19:41:30|45924.7|45904.7|45923.7|45903.7|45924.7|45904.7|45923.7|45903.7|3
1727811710000|2024-10-01 19:41:50|45920.7|45900.7|45918.7|45898.7|45920.7|45900.7|45918.7|45898.7|1
1727811720000|2024-10-01 19:42:00|45917.2|45897.2|45913.7|45893.7|45917.2|45897.2|45913.7|45893.7|7
1727811740000|2024-10-01 19:42:20|||||||||3
1727811750000|2024-10-01 19:42:30|45912.7|45892.7|45911.2|45891.2|45912.7|45892.7|45911.2|45891.2|0
1727811760000|2024-10-01 19:42:40|45912.2|45892.2|45913.7|45893.7|45913.7|45893.7|45912.2|45892.2|4
1727811770000|2024-10-01 19:42:50|45911.2|45891.2|45909.7|45889.7|45911.2|45891.2|45909.7|45889.7|6
1727811780000|2024-10-01 19:43:00|45911.2|45891.2|45908.7|45888.7|45911.2|45891.2|45908.7|45888.7|2
1727811810000|2024-10-01 19:43:30|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|5
1727811830000|2024-10-01 19:43:50|45911.2|45891.2|45901.2|45881.2|45911.2|45891.2|45901.2|45881.2|5
1727811840000|2024-10-01 19:44:00|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45901.2|45881.2|3
1727811850000|2024-10-01 19:44:10|45901.2|45881.2|45903.7|45883.7|45903.7|45883.7|45901.2|45881.2|2
1727811860000|2024-10-01 19:44:20|45901.2|45881.2|45901.2|45881.2|45903.7|45883.7|45901.2|45881.2|1
1727811870000|2024-10-01 19:44:30|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|0
1727811890000|2024-10-01 19:44:50|45905.2|45885.2|45903.7|45883.7|45905.2|45885.2|45903.7|45883.7|0
1727811910000|2024-10-01 19:45:10|45905.2|45885.2|45906.2|45886.2|45906.2|45886.2|45905.2|45885.2|1
1727811920000|2024-10-01 19:45:20|||||||||1
1727811930000|2024-10-01 19:45:30|45907.7|45887.7|45908.7|45888.7|45908.7|45888.7|45907.7|45887.7|1
1727811940000|2024-10-01 19:45:40|45906.2|45886.2|45911.2|45891.2|45911.2|45891.2|45906.2|45886.2|0
1727811950000|2024-10-01 19:45:50|45910.2|45890.2|45906.2|45886.2|45910.2|45890.2|45906.2|45886.2|2
1727811960000|2024-10-01 19:46:00|45905.2|45885.2|45897.2|45877.2|45905.2|45885.2|45897.2|45877.2|2
1727811970000|2024-10-01 19:46:10|||||||||3
1727811980000|2024-10-01 19:46:20|45896.2|45876.2|45888.7|45868.7|45896.2|45876.2|45888.7|45868.7|4
1727811990000|2024-10-01 19:46:30|45887.2|45867.2|45886.2|45866.2|45887.2|45867.2|45886.2|45866.2|1
1727812020000|2024-10-01 19:47:00|||||||||1
1727812060000|2024-10-01 19:47:40|45883.7|45863.7|45881.2|45861.2|45883.7|45863.7|45881.2|45861.2|1
1727812080000|2024-10-01 19:48:00|45882.8|45862.8|45886.2|45866.2|45886.2|45866.2|45882.8|45862.8|7
1727812090000|2024-10-01 19:48:10|45887.8|45867.8|45887.8|45867.8|45887.8|45867.8|45887.8|45867.8|1
1727812100000|2024-10-01 19:48:20|45889.3|45869.3|45887.8|45867.8|45889.3|45869.3|45887.8|45867.8|2
1727812110000|2024-10-01 19:48:30|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|0
1727812120000|2024-10-01 19:48:40|||||||||1
1727812140000|2024-10-01 19:49:00|45887.8|45867.8|45886.2|45866.2|45887.8|45867.8|45886.2|45866.2|3
1727812170000|2024-10-01 19:49:30|45884.7|45864.7|45884.7|45864.7|45884.7|45864.7|45884.7|45864.7|3
1727812180000|2024-10-01 19:49:40|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|0
1727812190000|2024-10-01 19:49:50|45883.7|45863.7|45883.7|45863.7|45883.7|45863.7|45882.2|45862.2|1
1727812200000|2024-10-01 19:50:00|45885.3|45865.3|45896.2|45876.2|45896.2|45876.2|45885.3|45865.3|6
1727812220000|2024-10-01 19:50:20|45893.7|45873.7|45896.2|45876.2|45896.2|45876.2|45893.7|45873.7|2
1727812230000|2024-10-01 19:50:30|45894.7|45874.7|45893.7|45873.7|45894.7|45874.7|45893.7|45873.7|0
1727812240000|2024-10-01 19:50:40|45892.2|45872.2|45891.2|45871.2|45896.2|45876.2|45891.2|45871.2|6
1727812250000|2024-10-01 19:50:50|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|2
1727812260000|2024-10-01 19:51:00|45892.2|45872.2|45887.2|45867.2|45892.2|45872.2|45887.2|45867.2|5
1727812270000|2024-10-01 19:51:10|45890.3|45870.3|45891.2|45871.2|45891.2|45871.2|45890.3|45870.3|2
1727812280000|2024-10-01 19:51:20|45889.7|45869.7|45891.2|45871.2|45891.2|45871.2|45888.7|45868.7|0
1727812290000|2024-10-01 19:51:30|45889.7|45869.7|45886.2|45866.2|45889.7|45869.7|45886.2|45866.2|0
1727812310000|2024-10-01 19:51:50|45888.7|45868.7|45888.7|45868.7|45888.7|45868.7|45888.7|45868.7|1
1727812320000|2024-10-01 19:52:00|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|45888.7|45868.7|1
1727812330000|2024-10-01 19:52:10|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|6
1727812340000|2024-10-01 19:52:20|45892.2|45872.2|45898.2|45878.2|45898.2|45878.2|45892.2|45872.2|7
1727812350000|2024-10-01 19:52:30|45897.2|45877.2|45897.2|45877.2|45897.2|45877.2|45897.2|45877.2|1
1727812360000|2024-10-01 19:52:40|45898.2|45878.2|45904.7|45884.7|45904.7|45884.7|45898.2|45878.2|5
1727812370000|2024-10-01 19:52:50|||||||||1
1727812380000|2024-10-01 19:53:00|45909.7|45889.7|45906.2|45886.2|45909.7|45889.7|45906.2|45886.2|23
1727812400000|2024-10-01 19:53:20|||||||||2
1727812410000|2024-10-01 19:53:30|45902.8|45882.8|45906.2|45886.2|45906.2|45886.2|45902.8|45882.8|1
1727812430000|2024-10-01 19:53:50|45903.7|45883.7|45905.3|45885.3|45906.2|45886.2|45902.8|45882.8|1
1727812440000|2024-10-01 19:54:00|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|45902.8|45882.8|0
1727812450000|2024-10-01 19:54:10|45904.7|45884.7|45902.8|45882.8|45904.7|45884.7|45902.8|45882.8|0
1727812460000|2024-10-01 19:54:20|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|2
1727812470000|2024-10-01 19:54:30|45899.7|45879.7|45901.2|45881.2|45901.2|45881.2|45899.7|45879.7|0
1727812480000|2024-10-01 19:54:40|45899.7|45879.7|45904.7|45884.7|45906.2|45886.2|45899.7|45879.7|1
1727812490000|2024-10-01 19:54:50|45906.2|45886.2|45904.7|45884.7|45906.2|45886.2|45904.7|45884.7|0
1727812500000|2024-10-01 19:55:00|45906.2|45886.2|45904.7|45884.7|45906.2|45886.2|45904.7|45884.7|0
1727812510000|2024-10-01 19:55:10|||||||||1
1727812520000|2024-10-01 19:55:20|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|0
1727812530000|2024-10-01 19:55:30|45904.7|45884.7|45904.7|45884.7|45904.7|45884.7|45904.7|45884.7|5
1727812540000|2024-10-01 19:55:40|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|0
1727812550000|2024-10-01 19:55:50|45900.7|45880.7|45896.2|45876.2|45900.7|45880.7|45896.2|45876.2|1
1727812560000|2024-10-01 19:56:00|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45899.7|45879.7|5
1727812570000|2024-10-01 19:56:10|45904.7|45884.7|45906.2|45886.2|45906.2|45886.2|45904.7|45884.7|0
1727812580000|2024-10-01 19:56:20|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1727812590000|2024-10-01 19:56:30|45906.2|45886.2|45908.7|45888.7|45908.7|45888.7|45906.2|45886.2|2
1727812600000|2024-10-01 19:56:40|45909.7|45889.7|45906.2|45886.2|45911.2|45891.2|45906.2|45886.2|2
1727812610000|2024-10-01 19:56:50|45904.7|45884.7|45908.7|45888.7|45908.7|45888.7|45904.7|45884.7|0
1727812620000|2024-10-01 19:57:00|45909.7|45889.7|45911.2|45891.2|45911.2|45891.2|45909.7|45889.7|1
1727812630000|2024-10-01 19:57:10|45908.7|45888.7|45906.3|45886.3|45908.7|45888.7|45906.3|45886.3|3
1727812660000|2024-10-01 19:57:40|45903.8|45883.8|45904.7|45884.7|45904.7|45884.7|45903.8|45883.8|3
1727812680000|2024-10-01 19:58:00|45902.8|45882.8|45901.3|45881.3|45903.8|45883.8|45901.3|45881.3|0
1727812690000|2024-10-01 19:58:10|45904.3|45884.3|45904.7|45884.7|45906.3|45886.3|45904.3|45884.3|1
1727812700000|2024-10-01 19:58:20|45901.3|45881.3|45901.3|45881.3|45904.7|45884.7|45901.3|45881.3|3
1727812710000|2024-10-01 19:58:30|||||||||2
1727812720000|2024-10-01 19:58:40|45902.8|45882.8|45903.8|45883.8|45903.8|45883.8|45902.8|45882.8|3
1727812730000|2024-10-01 19:58:50|45902.2|45882.2|45899.7|45879.7|45902.2|45882.2|45899.7|45879.7|0
1727812740000|2024-10-01 19:59:00|45901.3|45881.3|45897.2|45877.2|45901.3|45881.3|45897.2|45877.2|5
1727812750000|2024-10-01 19:59:10|45896.3|45876.3|45894.7|45874.7|45896.3|45876.3|45893.8|45873.8|1
1727812760000|2024-10-01 19:59:20|45891.3|45871.3|45894.7|45874.7|45894.7|45874.7|45891.3|45871.3|1
1727812770000|2024-10-01 19:59:30|45896.7|45876.7|45899.7|45879.7|45899.7|45879.7|45896.7|45876.7|2
1727812780000|2024-10-01 19:59:40|||||||||1
1727812790000|2024-10-01 19:59:50|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45896.3|45876.3|6
1727812800000|2024-10-01 20:00:00|45902.8|45882.8|45903.8|45883.8|45903.8|45883.8|45901.3|45881.3|7
1727812810000|2024-10-01 20:00:10|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|0
1727812820000|2024-10-01 20:00:20|45902.8|45882.8|45903.8|45883.8|45903.8|45883.8|45902.8|45882.8|0
1727812830000|2024-10-01 20:00:30|45904.7|45884.7|45901.3|45881.3|45906.3|45886.3|45901.3|45881.3|1
1727812840000|2024-10-01 20:00:40|45902.8|45882.8|45899.7|45879.7|45902.8|45882.8|45899.7|45879.7|1
1727812850000|2024-10-01 20:00:50|45901.3|45881.3|45899.7|45879.7|45901.3|45881.3|45899.7|45879.7|11
1727812860000|2024-10-01 20:01:00|45901.3|45881.3|45903.8|45883.8|45905.3|45885.3|45901.3|45881.3|2
1727812870000|2024-10-01 20:01:10|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|0
1727812890000|2024-10-01 20:01:30|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|0
1727812900000|2024-10-01 20:01:40|45901.3|45881.3|45898.8|45878.8|45901.3|45881.3|45898.8|45878.8|2
1727812910000|2024-10-01 20:01:50|45897.2|45877.2|45897.2|45877.2|45897.2|45877.2|45897.2|45877.2|0
1727812920000|2024-10-01 20:02:00|45898.8|45878.8|45901.3|45881.3|45901.3|45881.3|45898.8|45878.8|5
1727812930000|2024-10-01 20:02:10|45899.7|45879.7|45901.3|45881.3|45901.3|45881.3|45899.7|45879.7|0
1727812940000|2024-10-01 20:02:20|45903.8|45883.8|45902.2|45882.2|45903.8|45883.8|45902.2|45882.2|4
1727812950000|2024-10-01 20:02:30|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|0
1727812970000|2024-10-01 20:02:50|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|0
1727812980000|2024-10-01 20:03:00|45904.7|45884.7|45904.7|45884.7|45904.7|45884.7|45904.7|45884.7|2
1727812990000|2024-10-01 20:03:10|45903.8|45883.8|45902.8|45882.8|45903.8|45883.8|45901.3|45881.3|12
1727813000000|2024-10-01 20:03:20|45901.3|45881.3|45902.8|45882.8|45902.8|45882.8|45901.3|45881.3|0
1727813010000|2024-10-01 20:03:30|45903.8|45883.8|45904.7|45884.7|45904.7|45884.7|45903.8|45883.8|0
1727813020000|2024-10-01 20:03:40|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|1
1727813030000|2024-10-01 20:03:50|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|2
1727813040000|2024-10-01 20:04:00|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|0
1727813050000|2024-10-01 20:04:10|||||||||4
1727813080000|2024-10-01 20:04:40|||||||||1
1727813090000|2024-10-01 20:04:50|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|1
1727813100000|2024-10-01 20:05:00|45903.8|45883.8|45906.3|45886.3|45906.3|45886.3|45903.8|45883.8|2
1727813130000|2024-10-01 20:05:30|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|3
1727813160000|2024-10-01 20:06:00|||||||||28
1727813170000|2024-10-01 20:06:10|||||||||1
1727813200000|2024-10-01 20:06:40|||||||||2
1727813210000|2024-10-01 20:06:50|45902.2|45882.2|45903.8|45883.8|45903.8|45883.8|45902.2|45882.2|1
1727813220000|2024-10-01 20:07:00|45902.8|45882.8|45901.3|45881.3|45902.8|45882.8|45901.3|45881.3|0
1727813250000|2024-10-01 20:07:30|45902.2|45882.2|45903.8|45883.8|45903.8|45883.8|45902.2|45882.2|0
1727813260000|2024-10-01 20:07:40|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|0
1727813280000|2024-10-01 20:08:00|45904.8|45884.8|45904.8|45884.8|45906.3|45886.3|45904.8|45884.8|0
1727813290000|2024-10-01 20:08:10|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45904.8|45884.8|15
1727813330000|2024-10-01 20:08:50|45902.8|45882.8|45903.8|45883.8|45905.3|45885.3|45902.8|45882.8|4
1727813340000|2024-10-01 20:09:00|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|0
1727813400000|2024-10-01 20:10:00|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|2
1727813410000|2024-10-01 20:10:10|45906.3|45886.3|45910.3|45890.3|45910.3|45890.3|45906.3|45886.3|1
1727813460000|2024-10-01 20:11:00|45911.3|45891.3|45911.3|45891.3|45911.3|45891.3|45911.3|45891.3|0
1727813470000|2024-10-01 20:11:10|||||||||4
1727813480000|2024-10-01 20:11:20|45916.3|45896.3|45916.3|45896.3|45916.3|45896.3|45916.3|45896.3|14
1727813490000|2024-10-01 20:11:30|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|5
1727813500000|2024-10-01 20:11:40|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|1
1727813510000|2024-10-01 20:11:50|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|1
1727813520000|2024-10-01 20:12:00|45915.3|45895.3|45912.8|45892.8|45915.3|45895.3|45912.8|45892.8|11
1727813540000|2024-10-01 20:12:20|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|45911.8|45891.8|1
1727813550000|2024-10-01 20:12:30|||||||||1
1727813570000|2024-10-01 20:12:50|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|0
1727813590000|2024-10-01 20:13:10|||||||||2
1727813600000|2024-10-01 20:13:20|45911.3|45891.3|45908.8|45888.8|45911.3|45891.3|45908.8|45888.8|2
1727813610000|2024-10-01 20:13:30|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1727813620000|2024-10-01 20:13:40|||||||||1
1727813650000|2024-10-01 20:14:10|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|0
1727813680000|2024-10-01 20:14:40|||||||||1
1727813690000|2024-10-01 20:14:50|||||||||9
1727813700000|2024-10-01 20:15:00|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|0
1727813710000|2024-10-01 20:15:10|||||||||2
1727813720000|2024-10-01 20:15:20|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|0
1727813770000|2024-10-01 20:16:10|45903.8|45883.8|45903.8|45883.8|45905.3|45885.3|45903.8|45883.8|2
1727813800000|2024-10-01 20:16:40|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|0
1727813810000|2024-10-01 20:16:50|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45904.8|45884.8|0
1727813840000|2024-10-01 20:17:20|||||||||1
1727813900000|2024-10-01 20:18:20|||||||||2
1727813940000|2024-10-01 20:19:00|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|2
1727813970000|2024-10-01 20:19:30|45906.3|45886.3|45903.8|45883.8|45906.3|45886.3|45903.8|45883.8|1
1727813990000|2024-10-01 20:19:50|||||||||3
1727814000000|2024-10-01 20:20:00|45902.8|45882.8|45901.3|45881.3|45902.8|45882.8|45901.3|45881.3|3
1727814020000|2024-10-01 20:20:20|||||||||1
1727814050000|2024-10-01 20:20:50|||||||||1
1727814070000|2024-10-01 20:21:10|||||||||1
1727814090000|2024-10-01 20:21:30|||||||||1
1727814160000|2024-10-01 20:22:40|||||||||6
1727814180000|2024-10-01 20:23:00|||||||||3
1727814230000|2024-10-01 20:23:50|||||||||3
1727814240000|2024-10-01 20:24:00|||||||||5
1727814260000|2024-10-01 20:24:20|||||||||1
1727814280000|2024-10-01 20:24:40|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|14
1727814300000|2024-10-01 20:25:00|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|4
1727814320000|2024-10-01 20:25:20|||||||||2
1727814350000|2024-10-01 20:25:50|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|1
1727814360000|2024-10-01 20:26:00|45884.8|45864.8|45879.8|45859.8|45884.8|45864.8|45879.8|45859.8|1
1727814380000|2024-10-01 20:26:20|45878.3|45858.3|45879.8|45859.8|45879.8|45859.8|45878.3|45858.3|4
1727814390000|2024-10-01 20:26:30|45878.8|45858.8|45878.8|45858.8|45878.8|45858.8|45878.8|45858.8|1
1727814430000|2024-10-01 20:27:10|45880.3|45860.3|45879.8|45859.8|45880.3|45860.3|45879.8|45859.8|0
1727814460000|2024-10-01 20:27:40|45881.3|45861.3|45877.8|45857.8|45881.3|45861.3|45877.8|45857.8|3
1727814470000|2024-10-01 20:27:50|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|1
1727814480000|2024-10-01 20:28:00|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|10
1727814500000|2024-10-01 20:28:20|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|10
1727814510000|2024-10-01 20:28:30|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|0
1727814540000|2024-10-01 20:29:00|45896.9|45876.9|45896.9|45876.9|45896.9|45876.9|45896.9|45876.9|1
1727814550000|2024-10-01 20:29:10|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|0
1727814590000|2024-10-01 20:29:50|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|45896.3|45876.3|2
1727814600000|2024-10-01 20:30:00|45898.8|45878.8|45898.8|45878.8|45901.3|45881.3|45898.8|45878.8|2
1727814610000|2024-10-01 20:30:10|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|0
1727814630000|2024-10-01 20:30:30|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|1
1727814640000|2024-10-01 20:30:40|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|0
1727814680000|2024-10-01 20:31:20|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|3
1727814690000|2024-10-01 20:31:30|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|1
1727814710000|2024-10-01 20:31:50|45905.4|45885.4|45906.3|45886.3|45906.3|45886.3|45905.4|45885.4|0
1727814730000|2024-10-01 20:32:10|||||||||2
1727814740000|2024-10-01 20:32:20|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|45907.3|45887.3|0
1727814750000|2024-10-01 20:32:30|45906.3|45886.3|45907.9|45887.9|45907.9|45887.9|45906.3|45886.3|0
1727814760000|2024-10-01 20:32:40|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|0
1727814770000|2024-10-01 20:32:50|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|0
1727814780000|2024-10-01 20:33:00|45907.9|45887.9|45906.3|45886.3|45908.8|45888.8|45906.3|45886.3|0
1727814790000|2024-10-01 20:33:10|45911.3|45891.3|45911.3|45891.3|45911.3|45891.3|45911.3|45891.3|1
1727814800000|2024-10-01 20:33:20|45913.8|45893.8|45913.8|45893.8|45913.8|45893.8|45913.8|45893.8|0
1727814830000|2024-10-01 20:33:50|45916.3|45896.3|45916.3|45896.3|45916.3|45896.3|45916.3|45896.3|0
1727814850000|2024-10-01 20:34:10|||||||||2
1727814900000|2024-10-01 20:35:00|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|1
1727814910000|2024-10-01 20:35:10|45918.8|45898.8|45918.8|45898.8|45918.8|45898.8|45918.8|45898.8|0
1727814920000|2024-10-01 20:35:20|45916.3|45896.3|45918.8|45898.8|45918.8|45898.8|45916.3|45896.3|0
1727814990000|2024-10-01 20:36:30|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|0
1727815050000|2024-10-01 20:37:30|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|45922.3|45902.3|4
1727815080000|2024-10-01 20:38:00|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|0
1727815110000|2024-10-01 20:38:30|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|2
1727815140000|2024-10-01 20:39:00|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|0
1727815170000|2024-10-01 20:39:30|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|45927.3|45907.3|3
1727815180000|2024-10-01 20:39:40|45928.9|45908.9|45927.3|45907.3|45928.9|45908.9|45927.3|45907.3|2
1727815200000|2024-10-01 20:40:00|45929.8|45909.8|45929.8|45909.8|45929.8|45909.8|45929.8|45909.8|0
1727815250000|2024-10-01 20:40:50|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|2
1727815260000|2024-10-01 20:41:00|||||||||1
1727815280000|2024-10-01 20:41:20|||||||||1
1727815290000|2024-10-01 20:41:30|||||||||1
1727815300000|2024-10-01 20:41:40|45932.3|45912.3|45933.9|45913.9|45933.9|45913.9|45932.3|45912.3|1
1727815320000|2024-10-01 20:42:00|||||||||1
1727815360000|2024-10-01 20:42:40|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|2
1727815370000|2024-10-01 20:42:50|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|45937.9|45917.9|1
1727815380000|2024-10-01 20:43:00|45943.9|45923.9|45946.4|45926.4|45946.4|45926.4|45943.9|45923.9|3
1727815430000|2024-10-01 20:43:50|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|4
1727815470000|2024-10-01 20:44:30|45945.4|45925.4|45944.8|45924.8|45946.4|45926.4|45944.8|45924.8|3
1727815480000|2024-10-01 20:44:40|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|0
1727815500000|2024-10-01 20:45:00|45945.4|45925.4|45944.8|45924.8|45946.4|45926.4|45944.8|45924.8|2
1727815510000|2024-10-01 20:45:10|45943.9|45923.9|45941.4|45921.4|45943.9|45923.9|45941.4|45921.4|1
1727815520000|2024-10-01 20:45:20|||||||||1
1727815530000|2024-10-01 20:45:30|||||||||3
1727815540000|2024-10-01 20:45:40|||||||||1
1727815620000|2024-10-01 20:47:00|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|1
1727815630000|2024-10-01 20:47:10|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|0
1727815640000|2024-10-01 20:47:20|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|0
1727815650000|2024-10-01 20:47:30|45937.3|45917.3|45938.9|45918.9|45938.9|45918.9|45937.3|45917.3|0
1727815670000|2024-10-01 20:47:50|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|0
1727815680000|2024-10-01 20:48:00|45938.9|45918.9|45941.4|45921.4|45941.4|45921.4|45938.9|45918.9|4
1727815710000|2024-10-01 20:48:30|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|2
1727815740000|2024-10-01 20:49:00|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|1
1727815750000|2024-10-01 20:49:10|45937.9|45917.9|45938.9|45918.9|45938.9|45918.9|45937.9|45917.9|0
1727815760000|2024-10-01 20:49:20|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|0
1727815790000|2024-10-01 20:49:50|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|1
1727815810000|2024-10-01 20:50:10|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|45936.4|45916.4|2
1727815820000|2024-10-01 20:50:20|45935.4|45915.4|45936.4|45916.4|45936.4|45916.4|45933.9|45913.9|1
1727815840000|2024-10-01 20:50:40|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|1
1727815850000|2024-10-01 20:50:50|45934.9|45914.9|45938.9|45918.9|45938.9|45918.9|45934.9|45914.9|0
1727815860000|2024-10-01 20:51:00|45937.4|45917.4|45934.9|45914.9|45937.4|45917.4|45934.9|45914.9|0
1727815870000|2024-10-01 20:51:10|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|0
1727815880000|2024-10-01 20:51:20|45936.4|45916.4|45933.9|45913.9|45936.4|45916.4|45933.9|45913.9|2
1727815950000|2024-10-01 20:52:30|||||||||1
1727815960000|2024-10-01 20:52:40|||||||||1
1727816010000|2024-10-01 20:53:30|||||||||1
1727816040000|2024-10-01 20:54:00|45932.9|45912.9|45930.4|45910.4|45932.9|45912.9|45930.4|45910.4|6
1727816050000|2024-10-01 20:54:10|45929.4|45909.4|45927.9|45907.9|45929.4|45909.4|45927.9|45907.9|3
1727816070000|2024-10-01 20:54:30|45924.9|45904.9|45924.9|45904.9|45924.9|45904.9|45924.9|45904.9|7
1727816080000|2024-10-01 20:54:40|||||||||2
1727816090000|2024-10-01 20:54:50|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|1
1727816100000|2024-10-01 20:55:00|45924.9|45904.9|45924.9|45904.9|45924.9|45904.9|45924.9|45904.9|1
1727816130000|2024-10-01 20:55:30|||||||||1
1727816140000|2024-10-01 20:55:40|45927.4|45907.4|45927.4|45907.4|45927.4|45907.4|45927.4|45907.4|0
1727816170000|2024-10-01 20:56:10|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|1
1727816190000|2024-10-01 20:56:30|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|0
1727816200000|2024-10-01 20:56:40|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|0
1727816220000|2024-10-01 20:57:00|45928.9|45908.9|45926.4|45906.4|45928.9|45908.9|45926.4|45906.4|0
1727816230000|2024-10-01 20:57:10|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|0
1727816260000|2024-10-01 20:57:40|||||||||2
1727816280000|2024-10-01 20:58:00|||||||||1
1727816290000|2024-10-01 20:58:10|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|3
1727816340000|2024-10-01 20:59:00|45923.9|45903.9|45921.4|45901.4|45923.9|45903.9|45921.4|45901.4|3
1727816350000|2024-10-01 20:59:10|45922.9|45902.9|45926.4|45906.4|45926.4|45906.4|45921.4|45901.4|1
1727816360000|2024-10-01 20:59:20|45923.9|45903.9|45923.9|45903.9|45926.4|45906.4|45923.9|45903.9|2
1727816380000|2024-10-01 20:59:40|||||||||3
1727816390000|2024-10-01 20:59:50|45922.9|45902.9|45926.4|45906.4|45926.4|45906.4|45922.9|45902.9|4
1727820010000|2024-10-01 22:00:10|45940.6|45920.6|45942.1|45922.1|45942.1|45922.1|45940.6|45920.6|0
1727820020000|2024-10-01 22:00:20|45943.1|45923.1|45957.1|45937.1|45957.1|45937.1|45943.1|45923.1|8
1727820030000|2024-10-01 22:00:30|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|2
1727820040000|2024-10-01 22:00:40|45943.1|45923.1|45942.1|45922.1|45943.1|45923.1|45942.1|45922.1|2
1727820050000|2024-10-01 22:00:50|45943.6|45923.6|45944.6|45924.6|45944.6|45924.6|45943.6|45923.6|8
1727820070000|2024-10-01 22:01:10|45949.6|45929.6|45935.6|45915.6|45949.6|45929.6|45935.1|45915.1|19
1727820080000|2024-10-01 22:01:20|45934.6|45914.6|45928.1|45908.1|45934.6|45914.6|45928.1|45908.1|2
1727820090000|2024-10-01 22:01:30|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|0
1727820110000|2024-10-01 22:01:50|45929.6|45909.6|45926.1|45906.1|45929.6|45909.6|45926.1|45906.1|14
1727820120000|2024-10-01 22:02:00|45923.1|45903.1|45915.6|45895.6|45923.1|45903.1|45915.6|45895.6|2
1727820140000|2024-10-01 22:02:20|45917.1|45897.1|45914.6|45894.6|45917.1|45897.1|45914.6|45894.6|3
1727820150000|2024-10-01 22:02:30|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|1
1727820160000|2024-10-01 22:02:40|45908.6|45888.6|45902.1|45882.1|45908.6|45888.6|45902.1|45882.1|3
1727820170000|2024-10-01 22:02:50|45900.6|45880.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|3
1727820190000|2024-10-01 22:03:10|45900.1|45880.1|45895.6|45875.6|45900.1|45880.1|45895.6|45875.6|1
1727820200000|2024-10-01 22:03:20|45894.6|45874.6|45894.6|45874.6|45894.6|45874.6|45893.1|45873.1|0
1727820210000|2024-10-01 22:03:30|45892.1|45872.1|45894.6|45874.6|45894.6|45874.6|45892.1|45872.1|0
1727820220000|2024-10-01 22:03:40|45893.1|45873.1|45892.1|45872.1|45893.1|45873.1|45892.1|45872.1|0
1727820250000|2024-10-01 22:04:10|45890.6|45870.6|45884.6|45864.6|45890.6|45870.6|45884.6|45864.6|0
1727820270000|2024-10-01 22:04:30|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|8
1727820280000|2024-10-01 22:04:40|45882.1|45862.1|45879.6|45859.6|45882.1|45862.1|45879.6|45859.6|3
1727820300000|2024-10-01 22:05:00|45875.6|45855.6|45874.1|45854.1|45875.6|45855.6|45874.1|45854.1|5
1727820310000|2024-10-01 22:05:10|45871|45851|45871|45851|45871|45851|45871|45851|2
1727820320000|2024-10-01 22:05:20|45870|45850|45870|45850|45870|45850|45870|45850|0
1727820350000|2024-10-01 22:05:50|||||||||1
1727820360000|2024-10-01 22:06:00|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|5
1727820370000|2024-10-01 22:06:10|45865|45845|45864.1|45844.1|45865.6|45845.6|45864.1|45844.1|1
1727820380000|2024-10-01 22:06:20|45865.6|45845.6|45865|45845|45865.6|45845.6|45865|45845|0
1727820390000|2024-10-01 22:06:30|45864.1|45844.1|45867.1|45847.1|45867.1|45847.1|45864.1|45844.1|3
1727820400000|2024-10-01 22:06:40|45869.1|45849.1|45868.1|45848.1|45869.1|45849.1|45868.1|45848.1|5
1727820420000|2024-10-01 22:07:00|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|2
1727820440000|2024-10-01 22:07:20|45872.1|45852.1|45870.6|45850.6|45872.1|45852.1|45870.6|45850.6|5
1727820450000|2024-10-01 22:07:30|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|0
1727820460000|2024-10-01 22:07:40|45870|45850|45870|45850|45870|45850|45870|45850|10
1727820470000|2024-10-01 22:07:50|45869.1|45849.1|45870.6|45850.6|45870.6|45850.6|45869.1|45849.1|0
1727820480000|2024-10-01 22:08:00|45868.1|45848.1|45860|45840|45868.1|45848.1|45860|45840|8
1727820490000|2024-10-01 22:08:10|45861.6|45841.6|45859.1|45839.1|45861.6|45841.6|45859.1|45839.1|7
1727820510000|2024-10-01 22:08:30|45850.6|45830.6|45850.6|45830.6|45850.6|45830.6|45850.6|45830.6|2
1727820520000|2024-10-01 22:08:40|||||||||2
1727820540000|2024-10-01 22:09:00|45845.6|45825.6|45845|45825|45845.6|45825.6|45845|45825|2
1727820550000|2024-10-01 22:09:10|45844.1|45824.1|45849.1|45829.1|45849.1|45829.1|45844.1|45824.1|1
1727820580000|2024-10-01 22:09:40|45850|45830|45850|45830|45850|45830|45850|45830|0
1727820590000|2024-10-01 22:09:50|45845.6|45825.6|45836.6|45816.6|45845.6|45825.6|45835.6|45815.6|11
1727820600000|2024-10-01 22:10:00|45835.6|45815.6|45829.1|45809.1|45835.6|45815.6|45829.1|45809.1|3
1727820610000|2024-10-01 22:10:10|45828.1|45808.1|45825|45805|45828.1|45808.1|45825|45805|9
1727820650000|2024-10-01 22:10:50|||||||||2
1727820660000|2024-10-01 22:11:00|45823.5|45803.5|45825|45805|45825|45805|45823.5|45803.5|2
1727820670000|2024-10-01 22:11:10|45823.5|45803.5|45834.1|45814.1|45834.1|45814.1|45823.5|45803.5|6
1727820680000|2024-10-01 22:11:20|45843.1|45823.1|45844.1|45824.1|45846.6|45826.6|45843.1|45823.1|7
1727820690000|2024-10-01 22:11:30|45846.6|45826.6|45859.1|45839.1|45859.1|45839.1|45846.6|45826.6|9
1727820700000|2024-10-01 22:11:40|45861.6|45841.6|45860|45840|45861.6|45841.6|45860|45840|6
1727820710000|2024-10-01 22:11:50|45864.1|45844.1|45868.1|45848.1|45868.1|45848.1|45864.1|45844.1|2
1727820720000|2024-10-01 22:12:00|45864.1|45844.1|45861.6|45841.6|45864.1|45844.1|45861.6|45841.6|1
1727820730000|2024-10-01 22:12:10|45860.1|45840.1|45858.1|45838.1|45860.1|45840.1|45858.1|45838.1|0
1727820740000|2024-10-01 22:12:20|45856.6|45836.6|45855.6|45835.6|45856.6|45836.6|45855.6|45835.6|0
1727820750000|2024-10-01 22:12:30|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|2
1727820760000|2024-10-01 22:12:40|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|0
1727820770000|2024-10-01 22:12:50|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|45863.1|45843.1|11
1727820780000|2024-10-01 22:13:00|45864.6|45844.6|45865.6|45845.6|45865.6|45845.6|45864.6|45844.6|2
1727820800000|2024-10-01 22:13:20|45866.6|45846.6|45867.1|45847.1|45869.1|45849.1|45866.6|45846.6|1
1727820810000|2024-10-01 22:13:30|45868.1|45848.1|45869.1|45849.1|45869.1|45849.1|45866.6|45846.6|1
1727820840000|2024-10-01 22:14:00|45870.6|45850.6|45871.6|45851.6|45871.6|45851.6|45870.6|45850.6|0
1727820860000|2024-10-01 22:14:20|45870.6|45850.6|45871.6|45851.6|45871.6|45851.6|45870.6|45850.6|3
1727820870000|2024-10-01 22:14:30|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|0
1727820900000|2024-10-01 22:15:00|45871.6|45851.6|45874.1|45854.1|45874.1|45854.1|45871.6|45851.6|1
1727820910000|2024-10-01 22:15:10|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|0
1727820940000|2024-10-01 22:15:40|45874.6|45854.6|45871.6|45851.6|45874.6|45854.6|45869.1|45849.1|4
1727820950000|2024-10-01 22:15:50|45874.1|45854.1|45874.1|45854.1|45874.1|45854.1|45874.1|45854.1|1
1727820960000|2024-10-01 22:16:00|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|2
1727820970000|2024-10-01 22:16:10|45880.1|45860.1|45887.1|45867.1|45887.1|45867.1|45880.1|45860.1|3
1727820980000|2024-10-01 22:16:20|45888.1|45868.1|45892.1|45872.1|45892.1|45872.1|45888.1|45868.1|1
1727820990000|2024-10-01 22:16:30|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|2
1727821000000|2024-10-01 22:16:40|45892.6|45872.6|45892.6|45872.6|45892.6|45872.6|45892.6|45872.6|0
1727821070000|2024-10-01 22:17:50|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1727821100000|2024-10-01 22:18:20|45892.6|45872.6|45894.1|45874.1|45894.1|45874.1|45892.6|45872.6|0
1727821110000|2024-10-01 22:18:30|45892.6|45872.6|45892.6|45872.6|45892.6|45872.6|45892.6|45872.6|0
1727821120000|2024-10-01 22:18:40|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1727821130000|2024-10-01 22:18:50|45895.6|45875.6|45895.6|45875.6|45895.6|45875.6|45894.1|45874.1|0
1727821200000|2024-10-01 22:20:00|45892.6|45872.6|45895.6|45875.6|45895.6|45875.6|45890.6|45870.6|2
1727821210000|2024-10-01 22:20:10|45894.1|45874.1|45891.6|45871.6|45894.1|45874.1|45891.6|45871.6|1
1727821260000|2024-10-01 22:21:00|45890.6|45870.6|45890.6|45870.6|45890.6|45870.6|45890.6|45870.6|2
1727821310000|2024-10-01 22:21:50|45888.1|45868.1|45888.1|45868.1|45888.1|45868.1|45888.1|45868.1|0
1727821320000|2024-10-01 22:22:00|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|1
1727821370000|2024-10-01 22:22:50|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|2
1727821380000|2024-10-01 22:23:00|45884.1|45864.1|45881.6|45861.6|45884.1|45864.1|45881.6|45861.6|0
1727821600000|2024-10-01 22:26:40|45884.1|45864.1|45884.1|45864.1|45884.1|45864.1|45884.1|45864.1|0
1727821640000|2024-10-01 22:27:20|45881.6|45861.6|45884.1|45864.1|45884.1|45864.1|45879.1|45859.1|1
1727821650000|2024-10-01 22:27:30|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|0
1727821730000|2024-10-01 22:28:50|||||||||1
1727821750000|2024-10-01 22:29:10|45880.6|45860.6|45881.6|45861.6|45881.6|45861.6|45879.1|45859.1|2
1727821760000|2024-10-01 22:29:20|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|0
1727821780000|2024-10-01 22:29:40|45878.1|45858.1|45876.6|45856.6|45878.1|45858.1|45876.6|45856.6|0
1727821800000|2024-10-01 22:30:00|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|1
1727821810000|2024-10-01 22:30:10|||||||||1
1727821830000|2024-10-01 22:30:30|45881.6|45861.6|45886.6|45866.6|45886.6|45866.6|45881.6|45861.6|4
1727821900000|2024-10-01 22:31:40|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|1
1727821930000|2024-10-01 22:32:10|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|2
1727821980000|2024-10-01 22:33:00|45895.1|45875.1|45896.6|45876.6|45896.6|45876.6|45895.1|45875.1|1
1727822010000|2024-10-01 22:33:30|45894.1|45874.1|45896.6|45876.6|45896.6|45876.6|45894.1|45874.1|1
1727822020000|2024-10-01 22:33:40|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|0
1727822030000|2024-10-01 22:33:50|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1727822050000|2024-10-01 22:34:10|45895.6|45875.6|45896.6|45876.6|45896.6|45876.6|45894.1|45874.1|0
1727822060000|2024-10-01 22:34:20|45895.1|45875.1|45894.1|45874.1|45895.1|45875.1|45894.1|45874.1|0
1727822090000|2024-10-01 22:34:50|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|0
1727822100000|2024-10-01 22:35:00|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1727822110000|2024-10-01 22:35:10|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|0
1727822130000|2024-10-01 22:35:30|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|1
1727822140000|2024-10-01 22:35:40|45900.7|45880.7|45899.1|45879.1|45900.7|45880.7|45899.1|45879.1|0
1727822150000|2024-10-01 22:35:50|45900.7|45880.7|45901.6|45881.6|45901.6|45881.6|45900.7|45880.7|0
1727822160000|2024-10-01 22:36:00|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|5
1727822170000|2024-10-01 22:36:10|45905.1|45885.1|45906.1|45886.1|45906.1|45886.1|45905.1|45885.1|0
1727822190000|2024-10-01 22:36:30|45907.6|45887.6|45908.6|45888.6|45908.6|45888.6|45907.6|45887.6|0
1727822280000|2024-10-01 22:38:00|||||||||1
1727822380000|2024-10-01 22:39:40|45914.7|45894.7|45918.2|45898.2|45918.2|45898.2|45914.7|45894.7|4
1727822390000|2024-10-01 22:39:50|45916.6|45896.6|45916.6|45896.6|45916.6|45896.6|45916.6|45896.6|1
1727822420000|2024-10-01 22:40:20|45921.6|45901.6|45920.1|45900.1|45921.6|45901.6|45920.1|45900.1|3
1727822430000|2024-10-01 22:40:30|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|5
1727822440000|2024-10-01 22:40:40|45923.2|45903.2|45923.2|45903.2|45923.2|45903.2|45923.2|45903.2|0
1727822450000|2024-10-01 22:40:50|45921.6|45901.6|45919.1|45899.1|45921.6|45901.6|45919.1|45899.1|3
1727822470000|2024-10-01 22:41:10|45920.1|45900.1|45920.1|45900.1|45920.1|45900.1|45919.1|45899.1|1
1727822500000|2024-10-01 22:41:40|45918.6|45898.6|45916.6|45896.6|45918.6|45898.6|45916.6|45896.6|1
1727822600000|2024-10-01 22:43:20|45911.6|45891.6|45911.6|45891.6|45911.6|45891.6|45911.6|45891.6|9
1727822610000|2024-10-01 22:43:30|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|1
1727822620000|2024-10-01 22:43:40|45909.1|45889.1|45909.1|45889.1|45909.1|45889.1|45909.1|45889.1|0
1727822640000|2024-10-01 22:44:00|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|0
1727822650000|2024-10-01 22:44:10|45906.1|45886.1|45906.1|45886.1|45907.6|45887.6|45906.1|45886.1|0
1727822680000|2024-10-01 22:44:40|45905.1|45885.1|45902.6|45882.6|45906.1|45886.1|45902.6|45882.6|3
1727822690000|2024-10-01 22:44:50|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|0
1727822780000|2024-10-01 22:46:20|45905.7|45885.7|45905.7|45885.7|45905.7|45885.7|45904.2|45884.2|2
1727822810000|2024-10-01 22:46:50|45907.2|45887.2|45909.2|45889.2|45909.2|45889.2|45907.2|45887.2|2
1727822850000|2024-10-01 22:47:30|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|5
1727822860000|2024-10-01 22:47:40|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|0
1727822880000|2024-10-01 22:48:00|45904.2|45884.2|45906.1|45886.1|45906.1|45886.1|45904.2|45884.2|1
1727822910000|2024-10-01 22:48:30|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|0
1727822930000|2024-10-01 22:48:50|45907.6|45887.6|45907.6|45887.6|45907.6|45887.6|45906.1|45886.1|2
1727822970000|2024-10-01 22:49:30|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|0
1727822980000|2024-10-01 22:49:40|45903.6|45883.6|45902.6|45882.6|45906.1|45886.1|45902.6|45882.6|0
1727823000000|2024-10-01 22:50:00|||||||||1
1727823020000|2024-10-01 22:50:20|||||||||1
1727823060000|2024-10-01 22:51:00|||||||||1
1727823080000|2024-10-01 22:51:20|||||||||1
1727823130000|2024-10-01 22:52:10|45901.1|45881.1|45901.1|45881.1|45901.1|45881.1|45901.1|45881.1|0
1727823140000|2024-10-01 22:52:20|45898.6|45878.6|45897.1|45877.1|45898.6|45878.6|45897.1|45877.1|1
1727823180000|2024-10-01 22:53:00|45898.6|45878.6|45898.6|45878.6|45898.6|45878.6|45898.6|45878.6|0
1727823230000|2024-10-01 22:53:50|45897.1|45877.1|45897.1|45877.1|45897.1|45877.1|45897.1|45877.1|0
1727823250000|2024-10-01 22:54:10|45893.6|45873.6|45895.2|45875.2|45895.2|45875.2|45893.6|45873.6|1
1727823270000|2024-10-01 22:54:30|45896.1|45876.1|45897.7|45877.7|45897.7|45877.7|45896.1|45876.1|0
1727823360000|2024-10-01 22:56:00|||||||||1
1727823440000|2024-10-01 22:57:20|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|1
1727823460000|2024-10-01 22:57:40|||||||||1
1727823470000|2024-10-01 22:57:50|||||||||1
1727823480000|2024-10-01 22:58:00|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|0
1727823500000|2024-10-01 22:58:20|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|1
1727823560000|2024-10-01 22:59:20|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|1
1727823600000|2024-10-01 23:00:00|45906.7|45886.7|45906.1|45886.1|45907.7|45887.7|45906.1|45886.1|0
1727823610000|2024-10-01 23:00:10|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|1
1727823630000|2024-10-01 23:00:30|45906.1|45886.1|45904.2|45884.2|45907.7|45887.7|45904.2|45884.2|5
1727823650000|2024-10-01 23:00:50|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|1
1727823680000|2024-10-01 23:01:20|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|0
1727823710000|2024-10-01 23:01:50|45904.2|45884.2|45902.7|45882.7|45904.2|45884.2|45902.7|45882.7|0
1727823720000|2024-10-01 23:02:00|45905.2|45885.2|45902.7|45882.7|45905.2|45885.2|45902.7|45882.7|0
1727823740000|2024-10-01 23:02:20|45905.2|45885.2|45902.7|45882.7|45905.2|45885.2|45902.7|45882.7|0
1727823750000|2024-10-01 23:02:30|45905.2|45885.2|45902.7|45882.7|45905.2|45885.2|45902.7|45882.7|1
1727823780000|2024-10-01 23:03:00|45901.7|45881.7|45901.7|45881.7|45901.7|45881.7|45901.7|45881.7|0
1727823790000|2024-10-01 23:03:10|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|2
1727823800000|2024-10-01 23:03:20|45896.2|45876.2|45896.2|45876.2|45896.2|45876.2|45896.2|45876.2|0
1727823810000|2024-10-01 23:03:30|45894.6|45874.6|45892.1|45872.1|45894.6|45874.6|45892.1|45872.1|1
1727823820000|2024-10-01 23:03:40|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|2
1727823830000|2024-10-01 23:03:50|||||||||1
1727823840000|2024-10-01 23:04:00|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|0
1727823860000|2024-10-01 23:04:20|45896.7|45876.7|45896.7|45876.7|45896.7|45876.7|45896.7|45876.7|0
1727823870000|2024-10-01 23:04:30|45898.2|45878.2|45898.2|45878.2|45898.2|45878.2|45898.2|45878.2|6
1727823880000|2024-10-01 23:04:40|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1727823890000|2024-10-01 23:04:50|45901.7|45881.7|45901.7|45881.7|45901.7|45881.7|45901.7|45881.7|1
1727823950000|2024-10-01 23:05:50|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|1
1727823970000|2024-10-01 23:06:10|||||||||2
1727823980000|2024-10-01 23:06:20|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|5
1727824000000|2024-10-01 23:06:40|45902.7|45882.7|45901.2|45881.2|45902.7|45882.7|45901.2|45881.2|0
1727824010000|2024-10-01 23:06:50|45902.7|45882.7|45901.2|45881.2|45902.7|45882.7|45901.2|45881.2|0
1727824050000|2024-10-01 23:07:30|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1727824070000|2024-10-01 23:07:50|||||||||1
1727824110000|2024-10-01 23:08:30|45901.7|45881.7|45901.2|45881.2|45902.7|45882.7|45901.2|45881.2|0
1727824120000|2024-10-01 23:08:40|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|0
1727824150000|2024-10-01 23:09:10|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|0
1727824190000|2024-10-01 23:09:50|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|5
1727824200000|2024-10-01 23:10:00|45898.7|45878.7|45898.7|45878.7|45898.7|45878.7|45898.7|45878.7|0
1727824240000|2024-10-01 23:10:40|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1727824360000|2024-10-01 23:12:40|||||||||5
1727824370000|2024-10-01 23:12:50|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|4
1727824380000|2024-10-01 23:13:00|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|1
1727824440000|2024-10-01 23:14:00|45908.7|45888.7|45910.2|45890.2|45910.2|45890.2|45907.7|45887.7|3
1727824460000|2024-10-01 23:14:20|45913.2|45893.2|45915.2|45895.2|45915.2|45895.2|45913.2|45893.2|0
1727824480000|2024-10-01 23:14:40|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|1
1727824590000|2024-10-01 23:16:30|45919.2|45899.2|45917.7|45897.7|45919.2|45899.2|45917.7|45897.7|1
1727824600000|2024-10-01 23:16:40|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|0
1727824630000|2024-10-01 23:17:10|45915.2|45895.2|45914.2|45894.2|45915.2|45895.2|45914.2|45894.2|0
1727824680000|2024-10-01 23:18:00|45915.8|45895.8|45914.2|45894.2|45916.7|45896.7|45914.2|45894.2|0
1727824710000|2024-10-01 23:18:30|45912.7|45892.7|45914.2|45894.2|45914.2|45894.2|45912.7|45892.7|1
1727824720000|2024-10-01 23:18:40|45912.7|45892.7|45914.2|45894.2|45914.2|45894.2|45911.7|45891.7|1
1727824730000|2024-10-01 23:18:50|45912.7|45892.7|45911.7|45891.7|45913.3|45893.3|45911.7|45891.7|2
1727824740000|2024-10-01 23:19:00|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|0
1727824750000|2024-10-01 23:19:10|45908.7|45888.7|45907.7|45887.7|45908.7|45888.7|45907.7|45887.7|0
1727824760000|2024-10-01 23:19:20|45906.2|45886.2|45907.7|45887.7|45907.7|45887.7|45906.2|45886.2|0
1727824770000|2024-10-01 23:19:30|45909.2|45889.2|45910.2|45890.2|45910.2|45890.2|45909.2|45889.2|0
1727824790000|2024-10-01 23:19:50|45906.7|45886.7|45905.2|45885.2|45906.7|45886.7|45905.2|45885.2|0
1727824830000|2024-10-01 23:20:30|45906.7|45886.7|45906.7|45886.7|45906.7|45886.7|45906.7|45886.7|1
1727824840000|2024-10-01 23:20:40|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|0
1727824970000|2024-10-01 23:22:50|||||||||1
1727824980000|2024-10-01 23:23:00|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|1
1727824990000|2024-10-01 23:23:10|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|45904.2|45884.2|0
1727825030000|2024-10-01 23:23:50|45902.7|45882.7|45901.7|45881.7|45902.7|45882.7|45901.7|45881.7|0
1727825040000|2024-10-01 23:24:00|45903.3|45883.3|45904.2|45884.2|45904.2|45884.2|45903.3|45883.3|0
1727825080000|2024-10-01 23:24:40|45901.7|45881.7|45904.2|45884.2|45904.2|45884.2|45901.7|45881.7|2
1727825140000|2024-10-01 23:25:40|45905.2|45885.2|45906.7|45886.7|45906.7|45886.7|45905.2|45885.2|10
1727825150000|2024-10-01 23:25:50|45906.8|45886.8|45904.3|45884.3|45906.8|45886.8|45904.3|45884.3|0
1727825160000|2024-10-01 23:26:00|45902.7|45882.7|45901.8|45881.8|45902.7|45882.7|45901.8|45881.8|2
1727825170000|2024-10-01 23:26:10|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1727825180000|2024-10-01 23:26:20|45899.3|45879.3|45896.8|45876.8|45899.3|45879.3|45896.8|45876.8|2
1727825190000|2024-10-01 23:26:30|45898.3|45878.3|45896.8|45876.8|45899.3|45879.3|45896.8|45876.8|0
1727825200000|2024-10-01 23:26:40|45898.3|45878.3|45896.8|45876.8|45898.3|45878.3|45896.8|45876.8|0
1727825230000|2024-10-01 23:27:10|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|0
1727825250000|2024-10-01 23:27:30|||||||||1
1727825260000|2024-10-01 23:27:40|45892.7|45872.7|45891.8|45871.8|45892.7|45872.7|45891.8|45871.8|0
1727825270000|2024-10-01 23:27:50|45893.3|45873.3|45891.8|45871.8|45894.3|45874.3|45891.8|45871.8|0
1727825280000|2024-10-01 23:28:00|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|2
1727825290000|2024-10-01 23:28:10|45890.8|45870.8|45891.8|45871.8|45891.8|45871.8|45890.8|45870.8|0
1727825310000|2024-10-01 23:28:30|45886.8|45866.8|45888.3|45868.3|45888.3|45868.3|45886.8|45866.8|10
1727825320000|2024-10-01 23:28:40|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|0
1727825330000|2024-10-01 23:28:50|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|5
1727825340000|2024-10-01 23:29:00|||||||||1
1727825350000|2024-10-01 23:29:10|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|0
1727825360000|2024-10-01 23:29:20|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|0
1727825400000|2024-10-01 23:30:00|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|0
1727825410000|2024-10-01 23:30:10|45881.2|45861.2|45880.2|45860.2|45881.2|45861.2|45880.2|45860.2|0
1727825430000|2024-10-01 23:30:30|||||||||8
1727825450000|2024-10-01 23:30:50|45879.3|45859.3|45881.8|45861.8|45881.8|45861.8|45879.3|45859.3|0
1727825460000|2024-10-01 23:31:00|45880.8|45860.8|45881.8|45861.8|45881.8|45861.8|45879.3|45859.3|0
1727825470000|2024-10-01 23:31:10|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|0
1727825480000|2024-10-01 23:31:20|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|0
1727825500000|2024-10-01 23:31:40|45883.3|45863.3|45884.3|45864.3|45884.3|45864.3|45883.3|45863.3|0
1727825550000|2024-10-01 23:32:30|||||||||1
1727825560000|2024-10-01 23:32:40|45885.8|45865.8|45886.8|45866.8|45886.8|45866.8|45885.8|45865.8|0
1727825600000|2024-10-01 23:33:20|||||||||3
1727825610000|2024-10-01 23:33:30|||||||||1
1727825630000|2024-10-01 23:33:50|45885.2|45865.2|45882.7|45862.7|45885.2|45865.2|45882.7|45862.7|0
1727825680000|2024-10-01 23:34:40|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|0
1727825690000|2024-10-01 23:34:50|45885.2|45865.2|45884.3|45864.3|45886.8|45866.8|45884.3|45864.3|0
1727825720000|2024-10-01 23:35:20|45883.3|45863.3|45881.8|45861.8|45884.3|45864.3|45881.8|45861.8|0
1727825760000|2024-10-01 23:36:00|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|9
1727825770000|2024-10-01 23:36:10|||||||||1
1727825810000|2024-10-01 23:36:50|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|6
1727825820000|2024-10-01 23:37:00|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|1
1727825860000|2024-10-01 23:37:40|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|1
1727825880000|2024-10-01 23:38:00|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|1
1727825930000|2024-10-01 23:38:50|45866.8|45846.8|45868.3|45848.3|45868.3|45848.3|45866.8|45846.8|3
1727825960000|2024-10-01 23:39:20|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|0
1727825990000|2024-10-01 23:39:50|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|0
1727826020000|2024-10-01 23:40:20|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|0
1727826030000|2024-10-01 23:40:30|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|0
1727826040000|2024-10-01 23:40:40|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|45869.3|45849.3|2
1727826090000|2024-10-01 23:41:30|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|5
1727826100000|2024-10-01 23:41:40|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|45866.2|45846.2|0
1727826120000|2024-10-01 23:42:00|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|0
1727826130000|2024-10-01 23:42:10|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|0
1727826140000|2024-10-01 23:42:20|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|0
1727826150000|2024-10-01 23:42:30|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1727826170000|2024-10-01 23:42:50|||||||||1
1727826180000|2024-10-01 23:43:00|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|0
1727826260000|2024-10-01 23:44:20|45861.3|45841.3|45859.7|45839.7|45861.3|45841.3|45859.7|45839.7|0
1727826270000|2024-10-01 23:44:30|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|1
1727826310000|2024-10-01 23:45:10|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|1
1727826340000|2024-10-01 23:45:40|45857.8|45837.8|45857.8|45837.8|45857.8|45837.8|45857.8|45837.8|0
1727826360000|2024-10-01 23:46:00|45859.3|45839.3|45862.8|45842.8|45864.3|45844.3|45859.3|45839.3|1
1727826380000|2024-10-01 23:46:20|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|0
1727826390000|2024-10-01 23:46:30|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|0
1727826400000|2024-10-01 23:46:40|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1727826410000|2024-10-01 23:46:50|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|1
1727826450000|2024-10-01 23:47:30|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1727826470000|2024-10-01 23:47:50|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45863.8|45843.8|3
1727826560000|2024-10-01 23:49:20|45863.8|45843.8|45863.8|45843.8|45863.8|45843.8|45863.8|45843.8|2
1727826590000|2024-10-01 23:49:50|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1727826610000|2024-10-01 23:50:10|||||||||1
1727826620000|2024-10-01 23:50:20|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|1
1727826630000|2024-10-01 23:50:30|45862.8|45842.8|45864.3|45844.3|45864.3|45844.3|45862.8|45842.8|4
1727826640000|2024-10-01 23:50:40|45865.8|45845.8|45867.8|45847.8|45867.8|45847.8|45865.8|45845.8|0
1727826700000|2024-10-01 23:51:40|45866.3|45846.3|45866.3|45846.3|45867.8|45847.8|45866.3|45846.3|1
1727826720000|2024-10-01 23:52:00|45867.8|45847.8|45866.3|45846.3|45867.8|45847.8|45866.3|45846.3|0
1727826760000|2024-10-01 23:52:40|45867.8|45847.8|45869.3|45849.3|45869.3|45849.3|45866.3|45846.3|1
1727826780000|2024-10-01 23:53:00|45865.3|45845.3|45867.8|45847.8|45867.8|45847.8|45865.3|45845.3|0
1727826800000|2024-10-01 23:53:20|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|0
1727826850000|2024-10-01 23:54:10|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|45864.3|45844.3|1
1727826860000|2024-10-01 23:54:20|||||||||1
1727826880000|2024-10-01 23:54:40|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|0
1727826890000|2024-10-01 23:54:50|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|4
1727826910000|2024-10-01 23:55:10|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|9
1727826920000|2024-10-01 23:55:20|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|0
1727826940000|2024-10-01 23:55:40|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|45862.8|45842.8|0
1727827020000|2024-10-01 23:57:00|45861.3|45841.3|45860.3|45840.3|45861.3|45841.3|45860.3|45840.3|0
1727827070000|2024-10-01 23:57:50|45861.8|45841.8|45861.8|45841.8|45861.8|45841.8|45860.3|45840.3|0
1727827080000|2024-10-01 23:58:00|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|0
1727827090000|2024-10-01 23:58:10|||||||||1
1727827110000|2024-10-01 23:58:30|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|11
1727827140000|2024-10-01 23:59:00|||||||||2
1727827160000|2024-10-01 23:59:20|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|1
1727827180000|2024-10-01 23:59:40|45857.8|45837.8|45857.8|45837.8|45857.8|45837.8|45857.8|45837.8|1
1727827190000|2024-10-01 23:59:50|45859.3|45839.3|45859.3|45839.3|45860.9|45840.9|45857.8|45837.8|2
1727827200000|2024-10-02 00:00:00|45857.8|45837.8|45842.8|45822.8|45859.3|45839.3|45842.8|45822.8|9
1727827210000|2024-10-02 00:00:10|45841.3|45821.3|45842.3|45822.3|45842.3|45822.3|45836.3|45816.3|5
1727827220000|2024-10-02 00:00:20|45843.2|45823.2|45842.8|45822.8|45843.2|45823.2|45841.3|45821.3|4
1727827230000|2024-10-02 00:00:30|45843.8|45823.8|45841.3|45821.3|45843.8|45823.8|45841.3|45821.3|2
1727827240000|2024-10-02 00:00:40|45835.9|45815.9|45830.3|45810.3|45835.9|45815.9|45830.3|45810.3|9
1727827250000|2024-10-02 00:00:50|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|45830.3|45810.3|1
1727827260000|2024-10-02 00:01:00|45833.4|45813.4|45839.9|45819.9|45839.9|45819.9|45831.8|45811.8|5
1727827270000|2024-10-02 00:01:10|45838.4|45818.4|45837.4|45817.4|45838.4|45818.4|45837.4|45817.4|0
1727827280000|2024-10-02 00:01:20|45839.9|45819.9|45839.9|45819.9|45839.9|45819.9|45837.4|45817.4|1
1727827290000|2024-10-02 00:01:30|45844.9|45824.9|45848.4|45828.4|45849.3|45829.3|45844.9|45824.9|12
1727827310000|2024-10-02 00:01:50|45848.9|45828.9|45850.9|45830.9|45850.9|45830.9|45848.9|45828.9|3
1727827320000|2024-10-02 00:02:00|45849.3|45829.3|45848.4|45828.4|45849.3|45829.3|45845.9|45825.9|2
1727827330000|2024-10-02 00:02:10|45845.9|45825.9|45835.9|45815.9|45846.8|45826.8|45835.9|45815.9|4
1727827340000|2024-10-02 00:02:20|45837.4|45817.4|45834.3|45814.3|45837.4|45817.4|45834.3|45814.3|0
1727827350000|2024-10-02 00:02:30|45837.4|45817.4|45843.4|45823.4|45843.4|45823.4|45835.9|45815.9|2
1727827360000|2024-10-02 00:02:40|45844.9|45824.9|45844.9|45824.9|45844.9|45824.9|45843.4|45823.4|0
1727827370000|2024-10-02 00:02:50|45846.8|45826.8|45848.4|45828.4|45848.4|45828.4|45846.8|45826.8|1
1727827380000|2024-10-02 00:03:00|45849.3|45829.3|45863.4|45843.4|45863.4|45843.4|45849.3|45829.3|4
1727827390000|2024-10-02 00:03:10|45862.4|45842.4|45864.3|45844.3|45864.3|45844.3|45861.8|45841.8|1
1727827400000|2024-10-02 00:03:20|45865.9|45845.9|45869.3|45849.3|45869.3|45849.3|45865.9|45845.9|1
1727827410000|2024-10-02 00:03:30|45872.8|45852.8|45877.4|45857.4|45877.4|45857.4|45871.8|45851.8|7
1727827420000|2024-10-02 00:03:40|45878.4|45858.4|45884.3|45864.3|45885.9|45865.9|45878.4|45858.4|6
1727827430000|2024-10-02 00:03:50|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|0
1727827440000|2024-10-02 00:04:00|45885.9|45865.9|45875.9|45855.9|45885.9|45865.9|45875.9|45855.9|5
1727827450000|2024-10-02 00:04:10|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|2
1727827460000|2024-10-02 00:04:20|45879.3|45859.3|45885.9|45865.9|45885.9|45865.9|45879.3|45859.3|0
1727827470000|2024-10-02 00:04:30|45884.3|45864.3|45892.8|45872.8|45892.8|45872.8|45884.3|45864.3|1
1727827480000|2024-10-02 00:04:40|45891.8|45871.8|45894.3|45874.3|45895.9|45875.9|45889.3|45869.3|1
1727827490000|2024-10-02 00:04:50|45892.4|45872.4|45889.3|45869.3|45893.4|45873.4|45889.3|45869.3|5
1727827500000|2024-10-02 00:05:00|45890.3|45870.3|45889.3|45869.3|45890.3|45870.3|45889.3|45869.3|1
1727827510000|2024-10-02 00:05:10|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|2
1727827520000|2024-10-02 00:05:20|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|1
1727827530000|2024-10-02 00:05:30|45878.4|45858.4|45864.3|45844.3|45878.4|45858.4|45864.3|45844.3|1
1727827540000|2024-10-02 00:05:40|45857.8|45837.8|45856.8|45836.8|45857.8|45837.8|45856.8|45836.8|1
1727827550000|2024-10-02 00:05:50|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|1
1727827560000|2024-10-02 00:06:00|45854.3|45834.3|45855.3|45835.3|45856.8|45836.8|45854.3|45834.3|3
1727827570000|2024-10-02 00:06:10|45854.3|45834.3|45854.3|45834.3|45854.3|45834.3|45854.3|45834.3|0
1727827580000|2024-10-02 00:06:20|45853.4|45833.4|45849.3|45829.3|45853.4|45833.4|45849.3|45829.3|1
1727827590000|2024-10-02 00:06:30|45845.3|45825.3|45841.3|45821.3|45845.3|45825.3|45841.3|45821.3|9
1727827600000|2024-10-02 00:06:40|45842.8|45822.8|45841.3|45821.3|45842.8|45822.8|45841.3|45821.3|0
1727827610000|2024-10-02 00:06:50|45837.8|45817.8|45837.8|45817.8|45837.8|45817.8|45836.3|45816.3|2
1727827620000|2024-10-02 00:07:00|45838.8|45818.8|45838.8|45818.8|45841.3|45821.3|45838.8|45818.8|1
1727827630000|2024-10-02 00:07:10|45836.3|45816.3|45836.3|45816.3|45837.8|45817.8|45835.3|45815.3|2
1727827640000|2024-10-02 00:07:20|45837.8|45817.8|45837.8|45817.8|45837.8|45817.8|45837.8|45817.8|0
1727827650000|2024-10-02 00:07:30|45840.3|45820.3|45842.8|45822.8|45842.8|45822.8|45840.3|45820.3|3
1727827660000|2024-10-02 00:07:40|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|0
1727827670000|2024-10-02 00:07:50|45845.3|45825.3|45851.9|45831.9|45851.9|45831.9|45845.3|45825.3|4
1727827680000|2024-10-02 00:08:00|45852.8|45832.8|45855.3|45835.3|45855.3|45835.3|45852.8|45832.8|0
1727827700000|2024-10-02 00:08:20|45854.4|45834.4|45855.3|45835.3|45855.3|45835.3|45854.4|45834.4|0
1727827710000|2024-10-02 00:08:30|45860.3|45840.3|45864.4|45844.4|45864.4|45844.4|45860.3|45840.3|1
1727827720000|2024-10-02 00:08:40|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|0
1727827730000|2024-10-02 00:08:50|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|0
1727827740000|2024-10-02 00:09:00|45870.3|45850.3|45869.4|45849.4|45871.9|45851.9|45869.4|45849.4|1
1727827760000|2024-10-02 00:09:20|||||||||1
1727827770000|2024-10-02 00:09:30|45872.4|45852.4|45873.9|45853.9|45873.9|45853.9|45872.4|45852.4|4
1727827780000|2024-10-02 00:09:40|45876.4|45856.4|45876.4|45856.4|45876.4|45856.4|45876.4|45856.4|0
1727827790000|2024-10-02 00:09:50|45874.9|45854.9|45872.4|45852.4|45874.9|45854.9|45872.4|45852.4|2
1727827800000|2024-10-02 00:10:00|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|1
1727827820000|2024-10-02 00:10:20|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|3
1727827830000|2024-10-02 00:10:30|45867.4|45847.4|45870.9|45850.9|45872.4|45852.4|45867.4|45847.4|0
1727827840000|2024-10-02 00:10:40|45872.4|45852.4|45869.9|45849.9|45872.4|45852.4|45869.9|45849.9|0
1727827870000|2024-10-02 00:11:10|45868.9|45848.9|45867.4|45847.4|45868.9|45848.9|45867.4|45847.4|3
1727827880000|2024-10-02 00:11:20|45868.9|45848.9|45869.9|45849.9|45869.9|45849.9|45868.9|45848.9|5
1727827890000|2024-10-02 00:11:30|45868.9|45848.9|45867.4|45847.4|45868.9|45848.9|45867.4|45847.4|1
1727827900000|2024-10-02 00:11:40|45863.4|45843.4|45857.4|45837.4|45863.4|45843.4|45857.4|45837.4|4
1727827920000|2024-10-02 00:12:00|45854.9|45834.9|45854.9|45834.9|45857.4|45837.4|45854.9|45834.9|4
1727827930000|2024-10-02 00:12:10|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|2
1727827940000|2024-10-02 00:12:20|45858.4|45838.4|45859.9|45839.9|45859.9|45839.9|45858.4|45838.4|1
1727827950000|2024-10-02 00:12:30|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|1
1727827960000|2024-10-02 00:12:40|45859.9|45839.9|45859.9|45839.9|45859.9|45839.9|45859.9|45839.9|0
1727827970000|2024-10-02 00:12:50|45862.4|45842.4|45864.9|45844.9|45864.9|45844.9|45857.4|45837.4|5
1727827980000|2024-10-02 00:13:00|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|0
1727827990000|2024-10-02 00:13:10|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|0
1727828030000|2024-10-02 00:13:50|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|1
1727828040000|2024-10-02 00:14:00|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|0
1727828060000|2024-10-02 00:14:20|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|1
1727828070000|2024-10-02 00:14:30|||||||||1
1727828080000|2024-10-02 00:14:40|45870.9|45850.9|45867.4|45847.4|45870.9|45850.9|45867.4|45847.4|0
1727828090000|2024-10-02 00:14:50|45864.9|45844.9|45860.9|45840.9|45864.9|45844.9|45860.9|45840.9|6
1727828100000|2024-10-02 00:15:00|45862.4|45842.4|45873.4|45853.4|45873.4|45853.4|45857.4|45837.4|3
1727828130000|2024-10-02 00:15:30|45872.4|45852.4|45867.4|45847.4|45872.4|45852.4|45867.4|45847.4|2
1727828140000|2024-10-02 00:15:40|45869.9|45849.9|45864.9|45844.9|45869.9|45849.9|45864.9|45844.9|2
1727828160000|2024-10-02 00:16:00|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|1
1727828170000|2024-10-02 00:16:10|45864.9|45844.9|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|0
1727828180000|2024-10-02 00:16:20|45861.4|45841.4|45859.9|45839.9|45861.4|45841.4|45859.9|45839.9|0
1727828190000|2024-10-02 00:16:30|45858.4|45838.4|45859.9|45839.9|45859.9|45839.9|45858.4|45838.4|1
1727828200000|2024-10-02 00:16:40|45858.9|45838.9|45857.4|45837.4|45859.9|45839.9|45857.4|45837.4|0
1727828210000|2024-10-02 00:16:50|45856.4|45836.4|45854.9|45834.9|45856.4|45836.4|45854.9|45834.9|0
1727828230000|2024-10-02 00:17:10|45853.4|45833.4|45853.4|45833.4|45854.9|45834.9|45853.4|45833.4|1
1727828250000|2024-10-02 00:17:30|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|1
1727828270000|2024-10-02 00:17:50|45852.4|45832.4|45852.4|45832.4|45852.4|45832.4|45852.4|45832.4|2
1727828290000|2024-10-02 00:18:10|45849.9|45829.9|45858.4|45838.4|45858.4|45838.4|45849.9|45829.9|5
1727828300000|2024-10-02 00:18:20|45859.4|45839.4|45859.9|45839.9|45860.9|45840.9|45859.4|45839.4|0
1727828310000|2024-10-02 00:18:30|45862.4|45842.4|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|2
1727828320000|2024-10-02 00:18:40|45865.9|45845.9|45867.4|45847.4|45867.4|45847.4|45865.9|45845.9|0
1727828350000|2024-10-02 00:19:10|45868.9|45848.9|45869.9|45849.9|45869.9|45849.9|45868.9|45848.9|3
1727828390000|2024-10-02 00:19:50|45872.4|45852.4|45869.9|45849.9|45872.4|45852.4|45869.9|45849.9|5
1727828400000|2024-10-02 00:20:00|45868.9|45848.9|45869.9|45849.9|45872.4|45852.4|45868.9|45848.9|2
1727828410000|2024-10-02 00:20:10|45872.4|45852.4|45867.4|45847.4|45872.4|45852.4|45867.4|45847.4|0
1727828440000|2024-10-02 00:20:40|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45868.9|45848.9|1
1727828460000|2024-10-02 00:21:00|45868.9|45848.9|45869.9|45849.9|45869.9|45849.9|45867.4|45847.4|1
1727828470000|2024-10-02 00:21:10|45868.4|45848.4|45867.4|45847.4|45868.4|45848.4|45867.4|45847.4|0
1727828480000|2024-10-02 00:21:20|45864.9|45844.9|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|2
1727828500000|2024-10-02 00:21:40|45863.9|45843.9|45867.4|45847.4|45867.4|45847.4|45863.9|45843.9|9
1727828510000|2024-10-02 00:21:50|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|0
1727828520000|2024-10-02 00:22:00|45867.4|45847.4|45872.4|45852.4|45872.4|45852.4|45867.4|45847.4|0
1727828530000|2024-10-02 00:22:10|45869.9|45849.9|45872.4|45852.4|45872.4|45852.4|45869.9|45849.9|0
1727828540000|2024-10-02 00:22:20|45874.9|45854.9|45872.4|45852.4|45874.9|45854.9|45872.4|45852.4|0
1727828560000|2024-10-02 00:22:40|||||||||1
1727828570000|2024-10-02 00:22:50|45874.9|45854.9|45877.4|45857.4|45877.4|45857.4|45874.9|45854.9|2
1727828580000|2024-10-02 00:23:00|45878.9|45858.9|45884.9|45864.9|45884.9|45864.9|45878.9|45858.9|0
1727828590000|2024-10-02 00:23:10|45888|45868|45889.9|45869.9|45889.9|45869.9|45886.4|45866.4|35
1727828610000|2024-10-02 00:23:30|45891.4|45871.4|45892.4|45872.4|45892.4|45872.4|45891.4|45871.4|6
1727828620000|2024-10-02 00:23:40|45891.5|45871.5|45889.9|45869.9|45891.5|45871.5|45889.9|45869.9|0
1727828630000|2024-10-02 00:23:50|45892.4|45872.4|45892.4|45872.4|45892.4|45872.4|45889.9|45869.9|0
1727828690000|2024-10-02 00:24:50|45896.5|45876.5|45898|45878|45898|45878|45896.5|45876.5|4
1727828700000|2024-10-02 00:25:00|45902.4|45882.4|45904.9|45884.9|45904.9|45884.9|45902.4|45882.4|0
1727828710000|2024-10-02 00:25:10|45905.9|45885.9|45913.4|45893.4|45913.4|45893.4|45905.9|45885.9|0
1727828720000|2024-10-02 00:25:20|45914.4|45894.4|45911.9|45891.9|45915.9|45895.9|45911.9|45891.9|8
1727828730000|2024-10-02 00:25:30|45909.4|45889.4|45913.4|45893.4|45913.4|45893.4|45909.4|45889.4|2
1727828740000|2024-10-02 00:25:40|45909.4|45889.4|45911.9|45891.9|45911.9|45891.9|45909.4|45889.4|0
1727828750000|2024-10-02 00:25:50|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|0
1727828760000|2024-10-02 00:26:00|45914.4|45894.4|45910.9|45890.9|45914.4|45894.4|45910.9|45890.9|1
1727828770000|2024-10-02 00:26:10|45914.4|45894.4|45910.9|45890.9|45914.4|45894.4|45910.9|45890.9|2
1727828790000|2024-10-02 00:26:30|||||||||2
1727828810000|2024-10-02 00:26:50|45909.4|45889.4|45909.4|45889.4|45909.4|45889.4|45909.4|45889.4|3
1727828830000|2024-10-02 00:27:10|45907.9|45887.9|45905.9|45885.9|45907.9|45887.9|45905.9|45885.9|3
1727828850000|2024-10-02 00:27:30|||||||||1
1727828860000|2024-10-02 00:27:40|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|0
1727828870000|2024-10-02 00:27:50|45905.9|45885.9|45907.4|45887.4|45907.4|45887.4|45905.9|45885.9|2
1727828890000|2024-10-02 00:28:10|45906.5|45886.5|45902.4|45882.4|45906.5|45886.5|45902.4|45882.4|0
1727828900000|2024-10-02 00:28:20|||||||||2
1727828920000|2024-10-02 00:28:40|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|0
1727828930000|2024-10-02 00:28:50|45902.4|45882.4|45902.4|45882.4|45902.4|45882.4|45902.4|45882.4|1
1727828940000|2024-10-02 00:29:00|45903.4|45883.4|45902.4|45882.4|45904.9|45884.9|45902.4|45882.4|0
1727828950000|2024-10-02 00:29:10|45899.9|45879.9|45899.9|45879.9|45899.9|45879.9|45899.9|45879.9|0
1727828960000|2024-10-02 00:29:20|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|1
1727828990000|2024-10-02 00:29:50|45909.9|45889.9|45910.9|45890.9|45910.9|45890.9|45909.9|45889.9|12
1727829000000|2024-10-02 00:30:00|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|45911.9|45891.9|2
1727829010000|2024-10-02 00:30:10|45914.9|45894.9|45909.9|45889.9|45914.9|45894.9|45909.9|45889.9|3
1727829020000|2024-10-02 00:30:20|45911.5|45891.5|45912.4|45892.4|45914.9|45894.9|45909.9|45889.9|3
1727829030000|2024-10-02 00:30:30|45910.9|45890.9|45911.5|45891.5|45911.5|45891.5|45910.9|45890.9|0
1727829040000|2024-10-02 00:30:40|45912.4|45892.4|45914.9|45894.9|45914.9|45894.9|45912.4|45892.4|0
1727829060000|2024-10-02 00:31:00|45911.5|45891.5|45909.9|45889.9|45911.5|45891.5|45909.9|45889.9|3
1727829070000|2024-10-02 00:31:10|45911.5|45891.5|45912.4|45892.4|45912.4|45892.4|45911.5|45891.5|1
1727829080000|2024-10-02 00:31:20|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|0
1727829090000|2024-10-02 00:31:30|45912.4|45892.4|45912.4|45892.4|45912.4|45892.4|45912.4|45892.4|1
1727829100000|2024-10-02 00:31:40|45909.9|45889.9|45908.4|45888.4|45909.9|45889.9|45908.4|45888.4|1
1727829110000|2024-10-02 00:31:50|45907.4|45887.4|45907.4|45887.4|45907.4|45887.4|45907.4|45887.4|0
1727829120000|2024-10-02 00:32:00|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|0
1727829140000|2024-10-02 00:32:20|45905|45885|45905|45885|45905|45885|45905|45885|0
1727829160000|2024-10-02 00:32:40|45903.4|45883.4|45905|45885|45905|45885|45900|45880|3
1727829170000|2024-10-02 00:32:50|45907.5|45887.5|45907.5|45887.5|45907.5|45887.5|45907.5|45887.5|0
1727829180000|2024-10-02 00:33:00|45909|45889|45910.9|45890.9|45912.5|45892.5|45909|45889|0
1727829190000|2024-10-02 00:33:10|45910|45890|45910|45890|45910|45890|45910|45890|0
1727829200000|2024-10-02 00:33:20|45912.5|45892.5|45914|45894|45914|45894|45910|45890|1
1727829210000|2024-10-02 00:33:30|45913|45893|45911.5|45891.5|45913|45893|45911.5|45891.5|0
1727829230000|2024-10-02 00:33:50|45914|45894|45911.5|45891.5|45914|45894|45911.5|45891.5|0
1727829240000|2024-10-02 00:34:00|45910|45890|45915|45895|45915|45895|45910|45890|16
1727829260000|2024-10-02 00:34:20|45914|45894|45914|45894|45914|45894|45914|45894|0
1727829270000|2024-10-02 00:34:30|45915|45895|45914|45894|45915|45895|45914|45894|0
1727829280000|2024-10-02 00:34:40|45915.5|45895.5|45916.5|45896.5|45916.5|45896.5|45915.5|45895.5|0
1727829290000|2024-10-02 00:34:50|45915|45895|45914|45894|45915|45895|45914|45894|30
1727829320000|2024-10-02 00:35:20|45911.5|45891.5|45909|45889|45911.5|45891.5|45909|45889|0
1727829330000|2024-10-02 00:35:30|45907.5|45887.5|45894|45874|45907.5|45887.5|45894|45874|3
1727829340000|2024-10-02 00:35:40|45891.5|45871.5|45890|45870|45894|45874|45890|45870|1
1727829350000|2024-10-02 00:35:50|45894|45874|45894|45874|45894|45874|45894|45874|2
1727829370000|2024-10-02 00:36:10|45895.5|45875.5|45898|45878|45898|45878|45895.5|45875.5|2
1727829400000|2024-10-02 00:36:40|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|4
1727829410000|2024-10-02 00:36:50|45903|45883|45903|45883|45903|45883|45903|45883|0
1727829420000|2024-10-02 00:37:00|45901.5|45881.5|45896.5|45876.5|45901.5|45881.5|45896.5|45876.5|3
1727829430000|2024-10-02 00:37:10|45898|45878|45900.5|45880.5|45900.5|45880.5|45895.5|45875.5|0
1727829440000|2024-10-02 00:37:20|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1727829450000|2024-10-02 00:37:30|45903|45883|45906.5|45886.5|45906.5|45886.5|45903|45883|0
1727829460000|2024-10-02 00:37:40|45908|45888|45908|45888|45908|45888|45908|45888|0
1727829470000|2024-10-02 00:37:50|||||||||6
1727829500000|2024-10-02 00:38:20|45913|45893|45914|45894|45914|45894|45913|45893|2
1727829510000|2024-10-02 00:38:30|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|0
1727829520000|2024-10-02 00:38:40|45914|45894|45915.5|45895.5|45915.5|45895.5|45914|45894|0
1727829540000|2024-10-02 00:39:00|45919|45899|45919|45899|45919|45899|45919|45899|5
1727829550000|2024-10-02 00:39:10|45923|45903|45923|45903|45923|45903|45923|45903|34
1727829560000|2024-10-02 00:39:20|45921.5|45901.5|45920|45900|45921.5|45901.5|45920|45900|3
1727829570000|2024-10-02 00:39:30|45918|45898|45918|45898|45918|45898|45918|45898|0
1727829580000|2024-10-02 00:39:40|45923|45903|45923|45903|45923|45903|45923|45903|1
1727829590000|2024-10-02 00:39:50|45921.5|45901.5|45919|45899|45923|45903|45919|45899|2
1727829600000|2024-10-02 00:40:00|45923|45903|45923|45903|45923|45903|45923|45903|5
1727829620000|2024-10-02 00:40:20|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|1
1727829630000|2024-10-02 00:40:30|45918|45898|45916.5|45896.5|45918|45898|45916.5|45896.5|3
1727829640000|2024-10-02 00:40:40|45915|45895|45913|45893|45915|45895|45913|45893|0
1727829650000|2024-10-02 00:40:50|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|0
1727829660000|2024-10-02 00:41:00|45910|45890|45908|45888|45910|45890|45906.1|45886.1|1
1727829670000|2024-10-02 00:41:10|45906.5|45886.5|45898|45878|45906.5|45886.5|45898|45878|3
1727829680000|2024-10-02 00:41:20|45900.5|45880.5|45898|45878|45901.5|45881.5|45898|45878|1
1727829690000|2024-10-02 00:41:30|45900|45880|45901.5|45881.5|45901.5|45881.5|45900|45880|1
1727829710000|2024-10-02 00:41:50|45903|45883|45903|45883|45903|45883|45903|45883|4
1727829720000|2024-10-02 00:42:00|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1727829740000|2024-10-02 00:42:20|45903|45883|45906.5|45886.5|45906.5|45886.5|45903|45883|4
1727829750000|2024-10-02 00:42:30|45908|45888|45905.5|45885.5|45908|45888|45905.5|45885.5|1
1727829760000|2024-10-02 00:42:40|45908|45888|45908|45888|45908|45888|45908|45888|4
1727829770000|2024-10-02 00:42:50|45909.5|45889.5|45916.5|45896.5|45916.5|45896.5|45909.5|45889.5|5
1727829780000|2024-10-02 00:43:00|45919|45899|45919|45899|45920|45900|45916.5|45896.5|1
1727829790000|2024-10-02 00:43:10|45920|45900|45921.5|45901.5|45921.5|45901.5|45920|45900|0
1727829810000|2024-10-02 00:43:30|45923|45903|45923|45903|45923|45903|45923|45903|1
1727829820000|2024-10-02 00:43:40|45925.5|45905.5|45923|45903|45928|45908|45923|45903|4
1727829840000|2024-10-02 00:44:00|45920.5|45900.5|45923|45903|45923|45903|45920.5|45900.5|2
1727829870000|2024-10-02 00:44:30|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|3
1727829880000|2024-10-02 00:44:40|45918|45898|45918|45898|45918|45898|45918|45898|0
1727829890000|2024-10-02 00:44:50|45920.5|45900.5|45921.5|45901.5|45921.5|45901.5|45920.5|45900.5|2
1727829900000|2024-10-02 00:45:00|45923|45903|45928|45908|45928|45908|45923|45903|5
1727829910000|2024-10-02 00:45:10|45942|45922|45942|45922|45942|45922|45942|45922|8
1727829920000|2024-10-02 00:45:20|45941.1|45921.1|45939.5|45919.5|45941.1|45921.1|45939.5|45919.5|0
1727829940000|2024-10-02 00:45:40|45935.5|45915.5|45935.5|45915.5|45935.5|45915.5|45933|45913|1
1727829950000|2024-10-02 00:45:50|45934|45914|45933|45913|45934|45914|45933|45913|0
1727829960000|2024-10-02 00:46:00|45935.5|45915.5|45935.5|45915.5|45935.5|45915.5|45935.5|45915.5|1
1727829980000|2024-10-02 00:46:20|||||||||1
1727829990000|2024-10-02 00:46:30|45937|45917|45938|45918|45938|45918|45937|45917|0
1727830000000|2024-10-02 00:46:40|45939.5|45919.5|45938|45918|45939.5|45919.5|45938|45918|1
1727830010000|2024-10-02 00:46:50|45939.5|45919.5|45940.5|45920.5|45940.5|45920.5|45939.5|45919.5|0
1727830020000|2024-10-02 00:47:00|45943.6|45923.6|45940.5|45920.5|45943.6|45923.6|45940.5|45920.5|4
1727830030000|2024-10-02 00:47:10|45939|45919|45935.5|45915.5|45939|45919|45935.5|45915.5|0
1727830040000|2024-10-02 00:47:20|45930.5|45910.5|45928|45908|45930.5|45910.5|45928|45908|0
1727830050000|2024-10-02 00:47:30|45925|45905|45920.5|45900.5|45925|45905|45920.5|45900.5|1
1727830070000|2024-10-02 00:47:50|45918|45898|45918|45898|45918|45898|45918|45898|1
1727830080000|2024-10-02 00:48:00|45919.5|45899.5|45918|45898|45920.5|45900.5|45918|45898|1
1727830090000|2024-10-02 00:48:10|45920.5|45900.5|45916.5|45896.5|45920.5|45900.5|45916.5|45896.5|0
1727830100000|2024-10-02 00:48:20|45917|45897|45915.5|45895.5|45918|45898|45915.5|45895.5|1
1727830110000|2024-10-02 00:48:30|||||||||1
1727830140000|2024-10-02 00:49:00|45917|45897|45919.5|45899.5|45919.5|45899.5|45917|45897|1
1727830150000|2024-10-02 00:49:10|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|0
1727830160000|2024-10-02 00:49:20|45918|45898|45928|45908|45928|45908|45916.5|45896.5|1
1727830170000|2024-10-02 00:49:30|45925.5|45905.5|45928|45908|45928|45908|45925.5|45905.5|0
1727830180000|2024-10-02 00:49:40|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|2
1727830190000|2024-10-02 00:49:50|||||||||3
1727830200000|2024-10-02 00:50:00|45924|45904|45925.5|45905.5|45925.5|45905.5|45922.1|45902.1|2
1727830220000|2024-10-02 00:50:20|45923|45903|45925.5|45905.5|45925.5|45905.5|45923|45903|0
1727830230000|2024-10-02 00:50:30|45926.5|45906.5|45928|45908|45928|45908|45926.5|45906.5|0
1727830240000|2024-10-02 00:50:40|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|0
1727830280000|2024-10-02 00:51:20|||||||||1
1727830290000|2024-10-02 00:51:30|45924|45904|45928|45908|45928|45908|45924|45904|2
1727830300000|2024-10-02 00:51:40|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|0
1727830310000|2024-10-02 00:51:50|45933|45913|45933|45913|45933|45913|45933|45913|0
1727830330000|2024-10-02 00:52:10|45934.6|45914.6|45933|45913|45935.5|45915.5|45933|45913|0
1727830340000|2024-10-02 00:52:20|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|2
1727830350000|2024-10-02 00:52:30|45927.5|45907.5|45930.5|45910.5|45930.5|45910.5|45925.5|45905.5|0
1727830360000|2024-10-02 00:52:40|45928|45908|45925.5|45905.5|45928|45908|45925.5|45905.5|5
1727830370000|2024-10-02 00:52:50|45929.6|45909.6|45930.5|45910.5|45930.5|45910.5|45929.6|45909.6|1
1727830380000|2024-10-02 00:53:00|45942.1|45922.1|45948|45928|45948|45928|45942.1|45922.1|10
1727830390000|2024-10-02 00:53:10|45946.5|45926.5|45945.5|45925.5|45946.5|45926.5|45945.5|45925.5|0
1727830400000|2024-10-02 00:53:20|45948|45928|45945.5|45925.5|45948|45928|45945.5|45925.5|0
1727830420000|2024-10-02 00:53:40|45944.6|45924.6|45937.5|45917.5|45944.6|45924.6|45935.5|45915.5|14
1727830430000|2024-10-02 00:53:50|45937.1|45917.1|45940.5|45920.5|45940.5|45920.5|45937.1|45917.1|2
1727830440000|2024-10-02 00:54:00|45938|45918|45938|45918|45938|45918|45938|45918|1
1727830450000|2024-10-02 00:54:10|||||||||2
1727830460000|2024-10-02 00:54:20|45939.6|45919.6|45938|45918|45939.6|45919.6|45938|45918|0
1727830470000|2024-10-02 00:54:30|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|0
1727830480000|2024-10-02 00:54:40|45938|45918|45940.5|45920.5|45940.5|45920.5|45938|45918|0
1727830490000|2024-10-02 00:54:50|45936.5|45916.5|45936.5|45916.5|45939|45919|45935.5|45915.5|5
1727830500000|2024-10-02 00:55:00|45935.5|45915.5|45938|45918|45938|45918|45935.5|45915.5|0
1727830510000|2024-10-02 00:55:10|45936.5|45916.5|45935.5|45915.5|45936.5|45916.5|45935.5|45915.5|0
1727830550000|2024-10-02 00:55:50|45934|45914|45934|45914|45934|45914|45934|45914|0
1727830560000|2024-10-02 00:56:00|45930.5|45910.5|45925.5|45905.5|45930.5|45910.5|45925.5|45905.5|4
1727830570000|2024-10-02 00:56:10|45924.6|45904.6|45915.5|45895.5|45924.6|45904.6|45915.5|45895.5|0
1727830580000|2024-10-02 00:56:20|45910.5|45890.5|45910.5|45890.5|45910.5|45890.5|45910.5|45890.5|5
1727830590000|2024-10-02 00:56:30|||||||||2
1727830610000|2024-10-02 00:56:50|45909.6|45889.6|45905.5|45885.5|45909.6|45889.6|45905.5|45885.5|0
1727830620000|2024-10-02 00:57:00|45903|45883|45905.5|45885.5|45905.5|45885.5|45903|45883|2
1727830630000|2024-10-02 00:57:10|45906.5|45886.5|45898|45878|45906.5|45886.5|45898|45878|2
1727830640000|2024-10-02 00:57:20|||||||||1
1727830650000|2024-10-02 00:57:30|45899.6|45879.6|45897.1|45877.1|45900.5|45880.5|45894|45874|28
1727830660000|2024-10-02 00:57:40|||||||||1
1727830680000|2024-10-02 00:58:00|45904.6|45884.6|45909.6|45889.6|45911.1|45891.1|45904.6|45884.6|3
1727830690000|2024-10-02 00:58:10|45908.1|45888.1|45908.1|45888.1|45908.1|45888.1|45908.1|45888.1|0
1727830720000|2024-10-02 00:58:40|45909.6|45889.6|45908.1|45888.1|45910.6|45890.6|45908.1|45888.1|7
1727830730000|2024-10-02 00:58:50|45906.5|45886.5|45908.1|45888.1|45909.6|45889.6|45906.5|45886.5|0
1727830740000|2024-10-02 00:59:00|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|1
1727830750000|2024-10-02 00:59:10|45913.1|45893.1|45908.1|45888.1|45913.1|45893.1|45908.1|45888.1|2
1727830760000|2024-10-02 00:59:20|45913.1|45893.1|45909.6|45889.6|45913.1|45893.1|45908.1|45888.1|2
1727830770000|2024-10-02 00:59:30|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|45910.6|45890.6|0
1727830780000|2024-10-02 00:59:40|45909|45889|45908.1|45888.1|45912.1|45892.1|45908.1|45888.1|1
1727830790000|2024-10-02 00:59:50|45912.1|45892.1|45910.6|45890.6|45913.1|45893.1|45910.6|45890.6|8
1727830800000|2024-10-02 01:00:00|45914.6|45894.6|45928.1|45908.1|45928.1|45908.1|45914.6|45894.6|4
1727830810000|2024-10-02 01:00:10|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|0
1727830820000|2024-10-02 01:00:20|45928.1|45908.1|45929.6|45909.6|45929.6|45909.6|45928.1|45908.1|1
1727830830000|2024-10-02 01:00:30|45930.6|45910.6|45930.6|45910.6|45930.6|45910.6|45930.6|45910.6|0
1727830840000|2024-10-02 01:00:40|45934.6|45914.6|45939.6|45919.6|45939.6|45919.6|45934.6|45914.6|2
1727830850000|2024-10-02 01:00:50|45940.6|45920.6|45935.6|45915.6|45942.1|45922.1|45935.6|45915.6|2
1727830860000|2024-10-02 01:01:00|45934|45914|45933.1|45913.1|45934|45914|45931.5|45911.5|9
1727830870000|2024-10-02 01:01:10|45930.6|45910.6|45929.6|45909.6|45930.6|45910.6|45929.6|45909.6|0
1727830880000|2024-10-02 01:01:20|45928.1|45908.1|45923.1|45903.1|45928.1|45908.1|45923.1|45903.1|1
1727830890000|2024-10-02 01:01:30|||||||||3
1727830910000|2024-10-02 01:01:50|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|0
1727830920000|2024-10-02 01:02:00|45929.6|45909.6|45934.6|45914.6|45934.6|45914.6|45929.6|45909.6|4
1727830930000|2024-10-02 01:02:10|45938.1|45918.1|45942.1|45922.1|45942.1|45922.1|45938.1|45918.1|2
1727830940000|2024-10-02 01:02:20|45943.1|45923.1|45948.1|45928.1|45948.1|45928.1|45943.1|45923.1|2
1727830950000|2024-10-02 01:02:30|45954|45934|45949.6|45929.6|45955.6|45935.6|45949.6|45929.6|7
1727830960000|2024-10-02 01:02:40|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|0
1727830970000|2024-10-02 01:02:50|45946.1|45926.1|45934.6|45914.6|45946.1|45926.1|45934.6|45914.6|12
1727831010000|2024-10-02 01:03:30|45933.1|45913.1|45935.6|45915.6|45935.6|45915.6|45933.1|45913.1|5
1727831020000|2024-10-02 01:03:40|45939.6|45919.6|45939.6|45919.6|45939.6|45919.6|45939.6|45919.6|1
1727831030000|2024-10-02 01:03:50|||||||||7
1727831040000|2024-10-02 01:04:00|45940.6|45920.6|45940.6|45920.6|45940.6|45920.6|45940.6|45920.6|9
1727831050000|2024-10-02 01:04:10|||||||||1
1727831060000|2024-10-02 01:04:20|45938.1|45918.1|45939.6|45919.6|45939.6|45919.6|45938.1|45918.1|0
1727831080000|2024-10-02 01:04:40|45940.6|45920.6|45944.6|45924.6|45944.6|45924.6|45940.6|45920.6|0
1727831090000|2024-10-02 01:04:50|||||||||3
1727831100000|2024-10-02 01:05:00|45940.6|45920.6|45936.1|45916.1|45940.6|45920.6|45936.1|45916.1|1
1727831120000|2024-10-02 01:05:20|45934.6|45914.6|45938.1|45918.1|45938.1|45918.1|45934.6|45914.6|2
1727831130000|2024-10-02 01:05:30|45939.6|45919.6|45949.6|45929.6|45949.6|45929.6|45939.6|45919.6|5
1727831140000|2024-10-02 01:05:40|45950.6|45930.6|45952.1|45932.1|45953.6|45933.6|45950.6|45930.6|2
1727831150000|2024-10-02 01:05:50|45953.6|45933.6|45953.6|45933.6|45953.6|45933.6|45953.6|45933.6|1
1727831160000|2024-10-02 01:06:00|45952.1|45932.1|45953.1|45933.1|45953.1|45933.1|45952.1|45932.1|0
1727831170000|2024-10-02 01:06:10|45954.6|45934.6|45955.6|45935.6|45955.6|45935.6|45954.6|45934.6|0
1727831180000|2024-10-02 01:06:20|||||||||6
1727831190000|2024-10-02 01:06:30|45957.1|45937.1|45955.6|45935.6|45957.1|45937.1|45955.6|45935.6|2
1727831210000|2024-10-02 01:06:50|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|0
1727831220000|2024-10-02 01:07:00|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|0
1727831240000|2024-10-02 01:07:20|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|0
1727831250000|2024-10-02 01:07:30|45960.6|45940.6|45955.6|45935.6|45960.6|45940.6|45955.6|45935.6|0
1727831260000|2024-10-02 01:07:40|45959.6|45939.6|45955.6|45935.6|45959.6|45939.6|45955.6|45935.6|1
1727831270000|2024-10-02 01:07:50|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|0
1727831280000|2024-10-02 01:08:00|45959.6|45939.6|45968.1|45948.1|45968.1|45948.1|45959.6|45939.6|8
1727831300000|2024-10-02 01:08:20|45969.6|45949.6|45974.6|45954.6|45976.1|45956.1|45969.6|45949.6|12
1727831310000|2024-10-02 01:08:30|45975.6|45955.6|45978.1|45958.1|45979.6|45959.6|45974.6|45954.6|6
1727831330000|2024-10-02 01:08:50|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|45974.6|45954.6|3
1727831340000|2024-10-02 01:09:00|45978.1|45958.1|45979.6|45959.6|45979.6|45959.6|45974.6|45954.6|0
1727831360000|2024-10-02 01:09:20|||||||||2
1727831370000|2024-10-02 01:09:30|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|1
1727831380000|2024-10-02 01:09:40|45976.6|45956.6|45975.6|45955.6|45976.6|45956.6|45974.6|45954.6|1
1727831390000|2024-10-02 01:09:50|45974.6|45954.6|45973.1|45953.1|45975.6|45955.6|45973.1|45953.1|3
1727831400000|2024-10-02 01:10:00|45974.6|45954.6|45968.1|45948.1|45974.6|45954.6|45968.1|45948.1|2
1727831410000|2024-10-02 01:10:10|45963.6|45943.6|45964.6|45944.6|45964.6|45944.6|45963.6|45943.6|1
1727831420000|2024-10-02 01:10:20|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|0
1727831430000|2024-10-02 01:10:30|45962.1|45942.1|45960.6|45940.6|45962.1|45942.1|45960.6|45940.6|1
1727831440000|2024-10-02 01:10:40|45961.6|45941.6|45959.6|45939.6|45961.6|45941.6|45959.6|45939.6|0
1727831460000|2024-10-02 01:11:00|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|2
1727831470000|2024-10-02 01:11:10|45953.1|45933.1|45958.1|45938.1|45959.1|45939.1|45953.1|45933.1|9
1727831480000|2024-10-02 01:11:20|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|0
1727831490000|2024-10-02 01:11:30|45956.6|45936.6|45950|45930|45956.6|45936.6|45950|45930|4
1727831500000|2024-10-02 01:11:40|45948.1|45928.1|45941.6|45921.6|45948.1|45928.1|45941.6|45921.6|1
1727831510000|2024-10-02 01:11:50|45939.1|45919.1|45938.1|45918.1|45939.1|45919.1|45938.1|45918.1|0
1727831520000|2024-10-02 01:12:00|45937.1|45917.1|45929.1|45909.1|45937.1|45917.1|45929.1|45909.1|8
1727831530000|2024-10-02 01:12:10|45928.1|45908.1|45928.1|45908.1|45928.1|45908.1|45928.1|45908.1|0
1727831540000|2024-10-02 01:12:20|45927.1|45907.1|45928.1|45908.1|45928.1|45908.1|45927.1|45907.1|0
1727831550000|2024-10-02 01:12:30|45934.6|45914.6|45939.1|45919.1|45939.1|45919.1|45934.6|45914.6|2
1727831560000|2024-10-02 01:12:40|45941.6|45921.6|45941.6|45921.6|45941.6|45921.6|45941.6|45921.6|1
1727831570000|2024-10-02 01:12:50|45943.1|45923.1|45943.1|45923.1|45943.1|45923.1|45943.1|45923.1|2
1727831580000|2024-10-02 01:13:00|45948.6|45928.6|45949.6|45929.6|45949.6|45929.6|45948.6|45928.6|2
1727831600000|2024-10-02 01:13:20|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|45954.6|45934.6|0
1727831630000|2024-10-02 01:13:50|||||||||1
1727831640000|2024-10-02 01:14:00|45953.1|45933.1|45949.6|45929.6|45953.1|45933.1|45949.6|45929.6|0
1727831650000|2024-10-02 01:14:10|||||||||1
1727831670000|2024-10-02 01:14:30|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|0
1727831680000|2024-10-02 01:14:40|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|0
1727831690000|2024-10-02 01:14:50|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|0
1727831700000|2024-10-02 01:15:00|45944.6|45924.6|45937.1|45917.1|45950.6|45930.6|45937.1|45917.1|5
1727831710000|2024-10-02 01:15:10|45932.1|45912.1|45935.6|45915.6|45935.6|45915.6|45930.6|45910.6|2
1727831720000|2024-10-02 01:15:20|45934.1|45914.1|45938.1|45918.1|45940.6|45920.6|45934.1|45914.1|0
1727831730000|2024-10-02 01:15:30|45936.6|45916.6|45935.6|45915.6|45940.6|45920.6|45935.6|45915.6|0
1727831740000|2024-10-02 01:15:40|45934.6|45914.6|45935.6|45915.6|45935.6|45915.6|45934.6|45914.6|0
1727831750000|2024-10-02 01:15:50|45939.6|45919.6|45945.6|45925.6|45949.6|45929.6|45939.6|45919.6|3
1727831760000|2024-10-02 01:16:00|45948.1|45928.1|45974.6|45954.6|45974.6|45954.6|45948.1|45928.1|10
1727831770000|2024-10-02 01:16:10|45972.1|45952.1|45983.1|45963.1|45983.1|45963.1|45972.1|45952.1|6
1727831780000|2024-10-02 01:16:20|45982.1|45962.1|45979.1|45959.1|45982.1|45962.1|45974.6|45954.6|14
1727831790000|2024-10-02 01:16:30|45982.1|45962.1|45980.6|45960.6|45983.6|45963.6|45980.6|45960.6|2
1727831800000|2024-10-02 01:16:40|45981.6|45961.6|46000.6|45980.6|46000.6|45980.6|45979.6|45959.6|19
1727831810000|2024-10-02 01:16:50|45999.6|45979.6|45997.7|45977.7|45999.6|45979.6|45994.6|45974.6|6
1727831820000|2024-10-02 01:17:00|45996.1|45976.1|45991.1|45971.1|45996.1|45976.1|45991.1|45971.1|7
1727831830000|2024-10-02 01:17:10|45988.6|45968.6|45988.6|45968.6|45990.2|45970.2|45988.6|45968.6|2
1727831840000|2024-10-02 01:17:20|45987.1|45967.1|45986.1|45966.1|45987.1|45967.1|45983.6|45963.6|3
1727831850000|2024-10-02 01:17:30|45987.7|45967.7|45988.6|45968.6|45988.6|45968.6|45983.6|45963.6|1
1727831860000|2024-10-02 01:17:40|45991.1|45971.1|45992.7|45972.7|45992.7|45972.7|45989.6|45969.6|10
1727831870000|2024-10-02 01:17:50|45993.6|45973.6|46001.1|45981.1|46001.1|45981.1|45993.6|45973.6|2
1727831880000|2024-10-02 01:18:00|46004.2|45984.2|46010.2|45990.2|46015.2|45995.2|46004.2|45984.2|20
1727831890000|2024-10-02 01:18:10|46012.7|45992.7|46008.6|45988.6|46012.7|45992.7|46007.7|45987.7|0
1727831900000|2024-10-02 01:18:20|46011.1|45991.1|46011.1|45991.1|46012.7|45992.7|46011.1|45991.1|9
1727831910000|2024-10-02 01:18:30|46009.6|45989.6|46011.1|45991.1|46011.1|45991.1|46006.1|45986.1|4
1727831920000|2024-10-02 01:18:40|46012.7|45992.7|46012.7|45992.7|46012.7|45992.7|46007.7|45987.7|10
1727831930000|2024-10-02 01:18:50|46011.1|45991.1|46006.1|45986.1|46011.1|45991.1|46006.1|45986.1|0
1727831940000|2024-10-02 01:19:00|46005.2|45985.2|45993.6|45973.6|46005.2|45985.2|45993.6|45973.6|5
1727831950000|2024-10-02 01:19:10|45997.7|45977.7|45999.6|45979.6|45999.6|45979.6|45997.7|45977.7|0
1727831960000|2024-10-02 01:19:20|46001.1|45981.1|46008.6|45988.6|46008.6|45988.6|46001.1|45981.1|1
1727831970000|2024-10-02 01:19:30|46011.1|45991.1|46017.7|45997.7|46017.7|45997.7|46011.1|45991.1|2
1727831980000|2024-10-02 01:19:40|46020.7|46000.7|46021.7|46001.7|46021.7|46001.7|46020.2|46000.2|4
1727831990000|2024-10-02 01:19:50|46024.2|46004.2|46021.7|46001.7|46024.2|46004.2|46020.2|46000.2|5
1727832000000|2024-10-02 01:20:00|46024.2|46004.2|46017.7|45997.7|46025.2|46005.2|46017.7|45997.7|10
1727832010000|2024-10-02 01:20:10|46015.2|45995.2|46019.2|45999.2|46019.2|45999.2|46015.2|45995.2|1
1727832020000|2024-10-02 01:20:20|46017.7|45997.7|46017.7|45997.7|46019.2|45999.2|46017.7|45997.7|1
1727832030000|2024-10-02 01:20:30|46018.6|45998.6|46022.7|46002.7|46022.7|46002.7|46017.7|45997.7|6
1727832040000|2024-10-02 01:20:40|46025.7|46005.7|46026.7|46006.7|46029.2|46009.2|46025.2|46005.2|5
1727832050000|2024-10-02 01:20:50|46025.2|46005.2|46039.2|46019.2|46039.2|46019.2|46025.2|46005.2|10
1727832060000|2024-10-02 01:21:00|46040.7|46020.7|46041.7|46021.7|46049.2|46029.2|46040.7|46020.7|8
1727832070000|2024-10-02 01:21:10|46042.7|46022.7|46040.7|46020.7|46044.2|46024.2|46040.7|46020.7|0
1727832080000|2024-10-02 01:21:20|46035.2|46015.2|46035.7|46015.7|46036.7|46016.7|46032.7|46012.7|12
1727832090000|2024-10-02 01:21:30|46037.2|46017.2|46034.2|46014.2|46043.2|46023.2|46034.2|46014.2|7
1727832100000|2024-10-02 01:21:40|46031.7|46011.7|46033.2|46013.2|46035.7|46015.7|46031.7|46011.7|10
1727832110000|2024-10-02 01:21:50|46030.2|46010.2|46030.7|46010.7|46030.7|46010.7|46028.2|46008.2|3
1727832120000|2024-10-02 01:22:00|46032.2|46012.2|46039.2|46019.2|46039.2|46019.2|46032.2|46012.2|2
1727832130000|2024-10-02 01:22:10|46035.7|46015.7|46035.7|46015.7|46035.7|46015.7|46030.7|46010.7|4
1727832140000|2024-10-02 01:22:20|46037.2|46017.2|46035.7|46015.7|46037.2|46017.2|46035.7|46015.7|0
1727832150000|2024-10-02 01:22:30|46033.2|46013.2|46033.2|46013.2|46033.2|46013.2|46033.2|46013.2|2
1727832160000|2024-10-02 01:22:40|46032.2|46012.2|46025.7|46005.7|46032.2|46012.2|46024.2|46004.2|4
1727832170000|2024-10-02 01:22:50|46027.2|46007.2|46029.7|46009.7|46029.7|46009.7|46025.7|46005.7|1
1727832180000|2024-10-02 01:23:00|46033.2|46013.2|46033.2|46013.2|46046.2|46026.2|46032.2|46012.2|11
1727832190000|2024-10-02 01:23:10|46035.7|46015.7|46035.7|46015.7|46039.2|46019.2|46034.2|46014.2|6
1727832200000|2024-10-02 01:23:20|46034.7|46014.7|46029.7|46009.7|46034.7|46014.7|46029.7|46009.7|1
1727832210000|2024-10-02 01:23:30|46032.2|46012.2|46030.7|46010.7|46032.2|46012.2|46030.7|46010.7|1
1727832220000|2024-10-02 01:23:40|46032.2|46012.2|46035.7|46015.7|46035.7|46015.7|46030.7|46010.7|0
1727832230000|2024-10-02 01:23:50|46037.2|46017.2|46035.7|46015.7|46037.2|46017.2|46035.7|46015.7|1
1727832240000|2024-10-02 01:24:00|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|46033.2|46013.2|5
1727832250000|2024-10-02 01:24:10|46038.7|46018.7|46040.7|46020.7|46042.2|46022.2|46038.7|46018.7|0
1727832260000|2024-10-02 01:24:20|46039.2|46019.2|46039.2|46019.2|46040.7|46020.7|46037.2|46017.2|0
1727832270000|2024-10-02 01:24:30|46038.2|46018.2|46038.2|46018.2|46038.2|46018.2|46038.2|46018.2|3
1727832280000|2024-10-02 01:24:40|46037.2|46017.2|46029.7|46009.7|46037.2|46017.2|46029.7|46009.7|7
1727832300000|2024-10-02 01:25:00|46030.7|46010.7|46034.2|46014.2|46034.2|46014.2|46028.7|46008.7|3
1727832310000|2024-10-02 01:25:10|46035.7|46015.7|46050.7|46030.7|46050.7|46030.7|46035.7|46015.7|32
1727832320000|2024-10-02 01:25:20|46051.7|46031.7|46055.7|46035.7|46055.7|46035.7|46051.7|46031.7|5
1727832330000|2024-10-02 01:25:30|46054.7|46034.7|46065.7|46045.7|46068.2|46048.2|46054.7|46034.7|2
1727832340000|2024-10-02 01:25:40|46067.2|46047.2|46072.8|46052.8|46072.8|46052.8|46063.8|46043.8|18
1727832350000|2024-10-02 01:25:50|46076.3|46056.3|46100.7|46080.7|46100.7|46080.7|46076.3|46056.3|37
1727832360000|2024-10-02 01:26:00|46098.2|46078.2|46098.8|46078.8|46107.2|46087.2|46098.2|46078.2|18
1727832370000|2024-10-02 01:26:10|46097.8|46077.8|46098.8|46078.8|46098.8|46078.8|46097.2|46077.2|18
1727832380000|2024-10-02 01:26:20|46100.3|46080.3|46098.8|46078.8|46100.3|46080.3|46098.8|46078.8|1
1727832390000|2024-10-02 01:26:30|46100.3|46080.3|46097.8|46077.8|46101.8|46081.8|46097.8|46077.8|36
1727832400000|2024-10-02 01:26:40|46098.8|46078.8|46092.2|46072.2|46098.8|46078.8|46092.2|46072.2|7
1727832410000|2024-10-02 01:26:50|46093.8|46073.8|46100.3|46080.3|46100.3|46080.3|46093.8|46073.8|7
1727832420000|2024-10-02 01:27:00|46101.3|46081.3|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|6
1727832430000|2024-10-02 01:27:10|46097.2|46077.2|46097.2|46077.2|46098.2|46078.2|46094.7|46074.7|6
1727832440000|2024-10-02 01:27:20|46098.2|46078.2|46102.2|46082.2|46102.2|46082.2|46098.2|46078.2|3
1727832450000|2024-10-02 01:27:30|46103.8|46083.8|46102.2|46082.2|46104.7|46084.7|46102.2|46082.2|3
1727832460000|2024-10-02 01:27:40|46099.7|46079.7|46103.8|46083.8|46103.8|46083.8|46099.7|46079.7|3
1727832470000|2024-10-02 01:27:50|46104.7|46084.7|46114.7|46094.7|46114.7|46094.7|46104.7|46084.7|10
1727832480000|2024-10-02 01:28:00|46113.8|46093.8|46112.2|46092.2|46114.7|46094.7|46112.2|46092.2|3
1727832490000|2024-10-02 01:28:10|46111.3|46091.3|46114.7|46094.7|46114.7|46094.7|46110.3|46090.3|14
1727832500000|2024-10-02 01:28:20|46118.8|46098.8|46116.3|46096.3|46120.3|46100.3|46116.3|46096.3|3
1727832510000|2024-10-02 01:28:30|46118.8|46098.8|46118.8|46098.8|46119.7|46099.7|46117.2|46097.2|3
1727832520000|2024-10-02 01:28:40|46119.7|46099.7|46119.7|46099.7|46121.3|46101.3|46118.8|46098.8|4
1727832530000|2024-10-02 01:28:50|46118.8|46098.8|46117.2|46097.2|46119.7|46099.7|46116.3|46096.3|4
1727832540000|2024-10-02 01:29:00|46118.2|46098.2|46116.3|46096.3|46118.8|46098.8|46116.3|46096.3|6
1727832550000|2024-10-02 01:29:10|46114.7|46094.7|46114.7|46094.7|46117.8|46097.8|46114.7|46094.7|1
1727832560000|2024-10-02 01:29:20|46116.3|46096.3|46113.8|46093.8|46117.2|46097.2|46113.8|46093.8|6
1727832570000|2024-10-02 01:29:30|46112.8|46092.8|46111.3|46091.3|46112.8|46092.8|46111.3|46091.3|0
1727832580000|2024-10-02 01:29:40|46110.3|46090.3|46115.3|46095.3|46115.3|46095.3|46110.3|46090.3|4
1727832590000|2024-10-02 01:29:50|46112.8|46092.8|46112.8|46092.8|46115.3|46095.3|46111.3|46091.3|4
1727832600000|2024-10-02 01:30:00|46111.3|46091.3|46117.2|46097.2|46118.8|46098.8|46110.3|46090.3|6
1727832610000|2024-10-02 01:30:10|46116.3|46096.3|46118.8|46098.8|46120.3|46100.3|46116.3|46096.3|4
1727832620000|2024-10-02 01:30:20|46120.3|46100.3|46131.3|46111.3|46131.3|46111.3|46120.3|46100.3|4
1727832630000|2024-10-02 01:30:30|46132.2|46112.2|46156.8|46136.8|46159.3|46139.3|46132.2|46112.2|39
1727832640000|2024-10-02 01:30:40|46155.3|46135.3|46146.3|46126.3|46155.3|46135.3|46146.3|46126.3|4
1727832650000|2024-10-02 01:30:50|46143.8|46123.8|46140.3|46120.3|46143.8|46123.8|46140.3|46120.3|0
1727832660000|2024-10-02 01:31:00|46133.8|46113.8|46122.8|46102.8|46133.8|46113.8|46121.8|46101.8|14
1727832670000|2024-10-02 01:31:10|46125.3|46105.3|46135.3|46115.3|46135.3|46115.3|46125.3|46105.3|2
1727832680000|2024-10-02 01:31:20|46136.3|46116.3|46156.8|46136.8|46157.8|46137.8|46136.3|46116.3|19
1727832690000|2024-10-02 01:31:30|46157.8|46137.8|46163.3|46143.3|46169.3|46149.3|46157.8|46137.8|20
1727832700000|2024-10-02 01:31:40|46164.8|46144.8|46165.8|46145.8|46167.3|46147.3|46164.8|46144.8|5
1727832710000|2024-10-02 01:31:50|46164.8|46144.8|46159.8|46139.8|46169.8|46149.8|46159.8|46139.8|2
1727832720000|2024-10-02 01:32:00|46158.9|46138.9|46164.8|46144.8|46167.3|46147.3|46158.9|46138.9|4
1727832730000|2024-10-02 01:32:10|46165.8|46145.8|46161.8|46141.8|46165.8|46145.8|46160.8|46140.8|14
1727832740000|2024-10-02 01:32:20|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|8
1727832750000|2024-10-02 01:32:30|46163.9|46143.9|46164.8|46144.8|46169.8|46149.8|46163.9|46143.9|5
1727832760000|2024-10-02 01:32:40|46166.8|46146.8|46168.3|46148.3|46169.8|46149.8|46164.8|46144.8|4
1727832770000|2024-10-02 01:32:50|46169.8|46149.8|46168.3|46148.3|46169.8|46149.8|46168.3|46148.3|2
1727832780000|2024-10-02 01:33:00|46169.8|46149.8|46164.8|46144.8|46169.8|46149.8|46160.8|46140.8|15
1727832790000|2024-10-02 01:33:10|46163.3|46143.3|46151.8|46131.8|46163.3|46143.3|46149.8|46129.8|5
1727832800000|2024-10-02 01:33:20|46153.3|46133.3|46164.8|46144.8|46164.8|46144.8|46153.3|46133.3|1
1727832810000|2024-10-02 01:33:30|46165.8|46145.8|46172.3|46152.3|46173.3|46153.3|46164.8|46144.8|2
1727832820000|2024-10-02 01:33:40|46174.8|46154.8|46179.8|46159.8|46179.8|46159.8|46174.8|46154.8|8
1727832830000|2024-10-02 01:33:50|46177.3|46157.3|46182.3|46162.3|46183.9|46163.9|46177.3|46157.3|3
1727832840000|2024-10-02 01:34:00|46179.8|46159.8|46193.9|46173.9|46194.8|46174.8|46179.8|46159.8|16
1727832850000|2024-10-02 01:34:10|46194.8|46174.8|46179.8|46159.8|46194.8|46174.8|46179.8|46159.8|1
1727832860000|2024-10-02 01:34:20|46178.3|46158.3|46172.3|46152.3|46178.3|46158.3|46172.3|46152.3|5
1727832870000|2024-10-02 01:34:30|46169.8|46149.8|46164.8|46144.8|46173.3|46153.3|46164.8|46144.8|3
1727832880000|2024-10-02 01:34:40|46163.3|46143.3|46153.3|46133.3|46163.3|46143.3|46153.3|46133.3|4
1727832890000|2024-10-02 01:34:50|46151.8|46131.8|46153.3|46133.3|46153.3|46133.3|46149.8|46129.8|4
1727832900000|2024-10-02 01:35:00|46149.8|46129.8|46162.9|46142.9|46162.9|46142.9|46149.8|46129.8|3
1727832910000|2024-10-02 01:35:10|46163.9|46143.9|46163.3|46143.3|46163.9|46143.9|46159.8|46139.8|5
1727832920000|2024-10-02 01:35:20|46162.3|46142.3|46158.9|46138.9|46163.9|46143.9|46158.9|46138.9|1
1727832930000|2024-10-02 01:35:30|46157.9|46137.9|46167.9|46147.9|46167.9|46147.9|46157.9|46137.9|2
1727832940000|2024-10-02 01:35:40|46168.9|46148.9|46176.4|46156.4|46176.4|46156.4|46168.9|46148.9|0
1727832950000|2024-10-02 01:35:50|46175.4|46155.4|46171.4|46151.4|46176.4|46156.4|46171.4|46151.4|4
1727832960000|2024-10-02 01:36:00|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|46171.4|46151.4|0
1727832970000|2024-10-02 01:36:10|46173.9|46153.9|46170.4|46150.4|46175.4|46155.4|46170.4|46150.4|5
1727832980000|2024-10-02 01:36:20|46171.4|46151.4|46170.4|46150.4|46171.4|46151.4|46168.9|46148.9|0
1727832990000|2024-10-02 01:36:30|46171.4|46151.4|46171.4|46151.4|46176.4|46156.4|46167.9|46147.9|6
1727833000000|2024-10-02 01:36:40|46172.9|46152.9|46172.9|46152.9|46175.4|46155.4|46171.4|46151.4|6
1727833010000|2024-10-02 01:36:50|46171.4|46151.4|46177.9|46157.9|46177.9|46157.9|46171.4|46151.4|0
1727833020000|2024-10-02 01:37:00|46176.4|46156.4|46180.4|46160.4|46182.9|46162.9|46176.4|46156.4|5
1727833030000|2024-10-02 01:37:10|46181.4|46161.4|46167.9|46147.9|46181.4|46161.4|46167.9|46147.9|4
1727833040000|2024-10-02 01:37:20|46165.4|46145.4|46167.9|46147.9|46167.9|46147.9|46165.4|46145.4|0
1727833050000|2024-10-02 01:37:30|46168.9|46148.9|46175.4|46155.4|46177.9|46157.9|46168.9|46148.9|3
1727833060000|2024-10-02 01:37:40|46174.4|46154.4|46180.4|46160.4|46180.4|46160.4|46174.4|46154.4|0
1727833070000|2024-10-02 01:37:50|46181.9|46161.9|46185.9|46165.9|46185.9|46165.9|46180.4|46160.4|1
1727833080000|2024-10-02 01:38:00|46186.9|46166.9|46191.9|46171.9|46191.9|46171.9|46186.9|46166.9|0
1727833090000|2024-10-02 01:38:10|46190.4|46170.4|46190.4|46170.4|46190.4|46170.4|46189.4|46169.4|6
1727833100000|2024-10-02 01:38:20|46189.4|46169.4|46185.9|46165.9|46190.9|46170.9|46185.9|46165.9|0
1727833110000|2024-10-02 01:38:30|46185|46165|46176.9|46156.9|46185|46165|46175.4|46155.4|15
1727833120000|2024-10-02 01:38:40|46175.4|46155.4|46171.9|46151.9|46175.4|46155.4|46167.9|46147.9|2
1727833130000|2024-10-02 01:38:50|46172.9|46152.9|46176.9|46156.9|46177.9|46157.9|46172.9|46152.9|4
1727833140000|2024-10-02 01:39:00|46179.4|46159.4|46182.9|46162.9|46183.4|46163.4|46179.4|46159.4|2
1727833150000|2024-10-02 01:39:10|46181.9|46161.9|46185.4|46165.4|46185.4|46165.4|46181.9|46161.9|0
1727833160000|2024-10-02 01:39:20|46196.9|46176.9|46200|46180|46200.9|46180.9|46196.9|46176.9|9
1727833170000|2024-10-02 01:39:30|46200.9|46180.9|46206.9|46186.9|46206.9|46186.9|46200.9|46180.9|2
1727833180000|2024-10-02 01:39:40|46207.9|46187.9|46209.4|46189.4|46211.9|46191.9|46207.9|46187.9|7
1727833190000|2024-10-02 01:39:50|46210.9|46190.9|46210.9|46190.9|46210.9|46190.9|46206.9|46186.9|0
1727833200000|2024-10-02 01:40:00|46211.9|46191.9|46202.5|46182.5|46211.9|46191.9|46202.5|46182.5|9
1727833210000|2024-10-02 01:40:10|46203.4|46183.4|46208.4|46188.4|46208.4|46188.4|46203.4|46183.4|11
1727833220000|2024-10-02 01:40:20|46209.4|46189.4|46208.4|46188.4|46209.4|46189.4|46201.9|46181.9|29
1727833230000|2024-10-02 01:40:30|46206.9|46186.9|46200.9|46180.9|46206.9|46186.9|46200.9|46180.9|0
1727833240000|2024-10-02 01:40:40|46201.9|46181.9|46199.4|46179.4|46204.4|46184.4|46199.4|46179.4|3
1727833250000|2024-10-02 01:40:50|46198.4|46178.4|46191.9|46171.9|46199.4|46179.4|46191.9|46171.9|9
1727833260000|2024-10-02 01:41:00|46190.9|46170.9|46197.9|46177.9|46197.9|46177.9|46190.9|46170.9|3
1727833270000|2024-10-02 01:41:10|46194.4|46174.4|46195.9|46175.9|46199.4|46179.4|46194.4|46174.4|6
1727833280000|2024-10-02 01:41:20|46197.5|46177.5|46199.4|46179.4|46199.4|46179.4|46197.5|46177.5|0
1727833290000|2024-10-02 01:41:30|46195.9|46175.9|46199.4|46179.4|46199.4|46179.4|46194.4|46174.4|4
1727833300000|2024-10-02 01:41:40|46200.9|46180.9|46200.9|46180.9|46200.9|46180.9|46196.9|46176.9|6
1727833320000|2024-10-02 01:42:00|46199.4|46179.4|46181.9|46161.9|46199.4|46179.4|46181.9|46161.9|3
1727833330000|2024-10-02 01:42:10|46180.9|46160.9|46181.9|46161.9|46181.9|46161.9|46176.9|46156.9|7
1727833340000|2024-10-02 01:42:20|46176.9|46156.9|46171.9|46151.9|46176.9|46156.9|46171.9|46151.9|7
1727833350000|2024-10-02 01:42:30|46170.4|46150.4|46167.9|46147.9|46171.9|46151.9|46167.9|46147.9|1
1727833360000|2024-10-02 01:42:40|46166.9|46146.9|46165.9|46145.9|46168.4|46148.4|46164.4|46144.4|4
1727833370000|2024-10-02 01:42:50|46164.4|46144.4|46172.9|46152.9|46172.9|46152.9|46164.4|46144.4|4
1727833380000|2024-10-02 01:43:00|46171.9|46151.9|46185.4|46165.4|46186.4|46166.4|46169.4|46149.4|10
1727833390000|2024-10-02 01:43:10|46187.9|46167.9|46194.4|46174.4|46195.4|46175.4|46187.9|46167.9|3
1727833410000|2024-10-02 01:43:30|46193.4|46173.4|46191.9|46171.9|46193.4|46173.4|46189.4|46169.4|0
1727833420000|2024-10-02 01:43:40|46192.9|46172.9|46194.4|46174.4|46194.4|46174.4|46192.9|46172.9|0
1727833430000|2024-10-02 01:43:50|46196.9|46176.9|46203.4|46183.4|46203.4|46183.4|46196.9|46176.9|3
1727833440000|2024-10-02 01:44:00|46201.9|46181.9|46200.9|46180.9|46201.9|46181.9|46200.9|46180.9|5
1727833450000|2024-10-02 01:44:10|46199.4|46179.4|46208.4|46188.4|46208.4|46188.4|46199.4|46179.4|2
1727833460000|2024-10-02 01:44:20|46209.4|46189.4|46211.9|46191.9|46211.9|46191.9|46209.4|46189.4|1
1727833470000|2024-10-02 01:44:30|46210.4|46190.4|46214.4|46194.4|46214.4|46194.4|46209.4|46189.4|5
1727833480000|2024-10-02 01:44:40|46211.9|46191.9|46219.4|46199.4|46219.4|46199.4|46211.9|46191.9|6
1727833490000|2024-10-02 01:44:50|46224.4|46204.4|46219.4|46199.4|46224.4|46204.4|46219.4|46199.4|9
1727833500000|2024-10-02 01:45:00|46220.4|46200.4|46220.4|46200.4|46221.4|46201.4|46215.9|46195.9|5
1727833510000|2024-10-02 01:45:10|46221.4|46201.4|46233.4|46213.4|46236.9|46216.9|46221.4|46201.4|5
1727833520000|2024-10-02 01:45:20|46234.4|46214.4|46237.9|46217.9|46237.9|46217.9|46233.4|46213.4|4
1727833530000|2024-10-02 01:45:30|46239.4|46219.4|46242.9|46222.9|46246.4|46226.4|46239.4|46219.4|2
1727833540000|2024-10-02 01:45:40|46241.9|46221.9|46241.9|46221.9|46245.4|46225.4|46241.9|46221.9|3
1727833550000|2024-10-02 01:45:50|46242.9|46222.9|46240.4|46220.4|46244.4|46224.4|46237.9|46217.9|0
1727833560000|2024-10-02 01:46:00|46241.9|46221.9|46239.4|46219.4|46242.9|46222.9|46237.9|46217.9|1
1727833570000|2024-10-02 01:46:10|46240.4|46220.4|46233.9|46213.9|46240.4|46220.4|46232.4|46212.4|1
1727833580000|2024-10-02 01:46:20|46232.9|46212.9|46233.9|46213.9|46236.4|46216.4|46230.4|46210.4|0
1727833590000|2024-10-02 01:46:30|46232.9|46212.9|46235.4|46215.4|46237.9|46217.9|46232.9|46212.9|0
1727833600000|2024-10-02 01:46:40|46234.4|46214.4|46241.9|46221.9|46242.9|46222.9|46234.4|46214.4|6
1727833610000|2024-10-02 01:46:50|46242.9|46222.9|46245.4|46225.4|46245.4|46225.4|46242.9|46222.9|0
1727833620000|2024-10-02 01:47:00|46243.9|46223.9|46254.4|46234.4|46254.4|46234.4|46242.9|46222.9|32
1727833630000|2024-10-02 01:47:10|46260.9|46240.9|46266.9|46246.9|46266.9|46246.9|46260.9|46240.9|6
1727833640000|2024-10-02 01:47:20|46265.4|46245.4|46266.9|46246.9|46266.9|46246.9|46264.4|46244.4|6
1727833650000|2024-10-02 01:47:30|46266|46246|46264.4|46244.4|46266.9|46246.9|46262.9|46242.9|3
1727833660000|2024-10-02 01:47:40|46265.4|46245.4|46266.4|46246.4|46266.4|46246.4|46265.4|46245.4|0
1727833670000|2024-10-02 01:47:50|46265.4|46245.4|46266.9|46246.9|46266.9|46246.9|46262.9|46242.9|3
1727833680000|2024-10-02 01:48:00|46263.9|46243.9|46254|46234|46263.9|46243.9|46251|46231|22
1727833690000|2024-10-02 01:48:10|46253|46233|46244|46224|46254|46234|46244|46224|1
1727833700000|2024-10-02 01:48:20|46245|46225|46241|46221|46245|46225|46241|46221|0
1727833710000|2024-10-02 01:48:30|46238.5|46218.5|46250|46230|46251|46231|46238.5|46218.5|9
1727833720000|2024-10-02 01:48:40|46248.5|46228.5|46247.5|46227.5|46248.5|46228.5|46247.5|46227.5|0
1727833730000|2024-10-02 01:48:50|46252.5|46232.5|46255|46235|46255|46235|46252.5|46232.5|2
1727833740000|2024-10-02 01:49:00|46256.5|46236.5|46259|46239|46259|46239|46254|46234|0
1727833750000|2024-10-02 01:49:10|46257.5|46237.5|46259|46239|46262|46242|46257.5|46237.5|4
1727833760000|2024-10-02 01:49:20|46260|46240|46265.5|46245.5|46265.5|46245.5|46260|46240|5
1727833770000|2024-10-02 01:49:30|46267|46247|46261.5|46241.5|46267|46247|46261.5|46241.5|5
1727833780000|2024-10-02 01:49:40|46259|46239|46262.5|46242.5|46262.5|46242.5|46257.5|46237.5|1
1727833790000|2024-10-02 01:49:50|46264|46244|46271|46251|46271|46251|46264|46244|6
1727833800000|2024-10-02 01:50:00|46268.5|46248.5|46269|46249|46271|46251|46266.5|46246.5|7
1727833810000|2024-10-02 01:50:10|46271.5|46251.5|46264|46244|46271.5|46251.5|46264|46244|2
1727833820000|2024-10-02 01:50:20|46265.5|46245.5|46267.5|46247.5|46270|46250|46265|46245|31
1727833830000|2024-10-02 01:50:30|46269|46249|46269|46249|46271.5|46251.5|46269|46249|1
1727833840000|2024-10-02 01:50:40|46271.5|46251.5|46271.5|46251.5|46272.5|46252.5|46271.5|46251.5|2
1727833850000|2024-10-02 01:50:50|46270.5|46250.5|46269|46249|46271.5|46251.5|46269|46249|0
1727833860000|2024-10-02 01:51:00|46270.5|46250.5|46274|46254|46274|46254|46270.5|46250.5|9
1727833870000|2024-10-02 01:51:10|46272.5|46252.5|46269|46249|46272.5|46252.5|46267.5|46247.5|2
1727833880000|2024-10-02 01:51:20|46267.5|46247.5|46271.5|46251.5|46271.5|46251.5|46267.5|46247.5|2
1727833890000|2024-10-02 01:51:30|46273|46253|46269|46249|46273|46253|46269|46249|3
1727833900000|2024-10-02 01:51:40|46264|46244|46269|46249|46269|46249|46264|46244|1
1727833910000|2024-10-02 01:51:50|46267.5|46247.5|46274|46254|46275.5|46255.5|46267.5|46247.5|19
1727833920000|2024-10-02 01:52:00|46276.5|46256.5|46277|46257|46277|46257|46274.5|46254.5|16
1727833930000|2024-10-02 01:52:10|46278|46258|46281.1|46261.1|46281.1|46261.1|46275.5|46255.5|19
1727833940000|2024-10-02 01:52:20|46286.1|46266.1|46288.5|46268.5|46293|46273|46286.1|46266.1|17
1727833950000|2024-10-02 01:52:30|46287.5|46267.5|46296|46276|46296|46276|46285|46265|8
1727833960000|2024-10-02 01:52:40|46294|46274|46300.5|46280.5|46302|46282|46291.5|46271.5|15
1727833970000|2024-10-02 01:52:50|46298|46278|46303|46283|46304.5|46284.5|46298|46278|4
1727833980000|2024-10-02 01:53:00|46304.5|46284.5|46308|46288|46308|46288|46303|46283|4
1727833990000|2024-10-02 01:53:10|46305.5|46285.5|46310.5|46290.5|46310.5|46290.5|46297|46277|10
1727834000000|2024-10-02 01:53:20|46312|46292|46335.5|46315.5|46336.5|46316.5|46312|46292|58
1727834010000|2024-10-02 01:53:30|46334.5|46314.5|46339.5|46319.5|46339.5|46319.5|46334.5|46314.5|6
1727834020000|2024-10-02 01:53:40|46337|46317|46327|46307|46337|46317|46320|46300|24
1727834030000|2024-10-02 01:53:50|46329|46309|46339|46319|46339|46319|46329|46309|10
1727834040000|2024-10-02 01:54:00|46336.5|46316.5|46326.5|46306.5|46338|46318|46324|46304|17
1727834050000|2024-10-02 01:54:10|46330.5|46310.5|46333|46313|46333|46313|46330.5|46310.5|4
1727834060000|2024-10-02 01:54:20|46331.5|46311.5|46330.5|46310.5|46338|46318|46330.5|46310.5|9
1727834070000|2024-10-02 01:54:30|46334|46314|46334|46314|46334|46314|46334|46314|1
1727834080000|2024-10-02 01:54:40|46335.5|46315.5|46334|46314|46335.5|46315.5|46334|46314|2
1727834090000|2024-10-02 01:54:50|46336.5|46316.5|46331.5|46311.5|46337.5|46317.5|46331.5|46311.5|0
1727834100000|2024-10-02 01:55:00|46330|46310|46335|46315|46335|46315|46330|46310|3
1727834110000|2024-10-02 01:55:10|46334|46314|46332|46312|46335.5|46315.5|46332|46312|6
1727834120000|2024-10-02 01:55:20|46333|46313|46333|46313|46335|46315|46333|46313|1
1727834130000|2024-10-02 01:55:30|46331.5|46311.5|46332|46312|46333|46313|46329.5|46309.5|0
1727834140000|2024-10-02 01:55:40|46333|46313|46326.5|46306.5|46333|46313|46323.5|46303.5|12
1727834150000|2024-10-02 01:55:50|46329|46309|46328|46308|46329|46309|46326.5|46306.5|2
1727834160000|2024-10-02 01:56:00|46327|46307|46330.5|46310.5|46330.5|46310.5|46325.5|46305.5|9
1727834170000|2024-10-02 01:56:10|46329.5|46309.5|46329|46309|46333|46313|46329|46309|17
1727834180000|2024-10-02 01:56:20|46332|46312|46332|46312|46335.5|46315.5|46330.5|46310.5|9
1727834190000|2024-10-02 01:56:30|46330.5|46310.5|46325.5|46305.5|46330.5|46310.5|46325.5|46305.5|8
1727834200000|2024-10-02 01:56:40|46323|46303|46325.5|46305.5|46325.5|46305.5|46321.5|46301.5|6
1727834210000|2024-10-02 01:56:50|46326.5|46306.5|46334|46314|46334|46314|46326.5|46306.5|5
1727834220000|2024-10-02 01:57:00|46335|46315|46334|46314|46336|46316|46334|46314|0
1727834230000|2024-10-02 01:57:10|46335.5|46315.5|46337.5|46317.5|46337.5|46317.5|46335.5|46315.5|0
1727834240000|2024-10-02 01:57:20|46336.5|46316.5|46329|46309|46336.5|46316.5|46327.5|46307.5|9
1727834250000|2024-10-02 01:57:30|46330.5|46310.5|46334|46314|46336.5|46316.5|46330.5|46310.5|0
1727834260000|2024-10-02 01:57:40|46337|46317|46340.5|46320.5|46340.5|46320.5|46337|46317|2
1727834270000|2024-10-02 01:57:50|46342|46322|46343|46323|46344|46324|46340.5|46320.5|2
1727834280000|2024-10-02 01:58:00|46341.5|46321.5|46327|46307|46341.5|46321.5|46327|46307|11
1727834290000|2024-10-02 01:58:10|46325.5|46305.5|46329|46309|46329.5|46309.5|46324|46304|7
1727834300000|2024-10-02 01:58:20|46325.5|46305.5|46331.5|46311.5|46331.5|46311.5|46325.5|46305.5|4
1727834310000|2024-10-02 01:58:30|46333|46313|46335.5|46315.5|46336.5|46316.5|46333|46313|0
1727834320000|2024-10-02 01:58:40|46334|46314|46330.5|46310.5|46335.5|46315.5|46330.5|46310.5|1
1727834330000|2024-10-02 01:58:50|46327.5|46307.5|46319|46299|46327.5|46307.5|46319|46299|1
1727834340000|2024-10-02 01:59:00|46320|46300|46319|46299|46321.5|46301.5|46317.5|46297.5|5
1727834350000|2024-10-02 01:59:10|46317.5|46297.5|46321.5|46301.5|46321.5|46301.5|46317.5|46297.5|1
1727834360000|2024-10-02 01:59:20|46320.5|46300.5|46318|46298|46323|46303|46318|46298|0
1727834370000|2024-10-02 01:59:30|46321.1|46301.1|46320.5|46300.5|46323|46303|46320.5|46300.5|3
1727834380000|2024-10-02 01:59:40|46322.1|46302.1|46319|46299|46323|46303|46319|46299|1
1727834390000|2024-10-02 01:59:50|46320.5|46300.5|46323|46303|46323|46303|46318|46298|1
1727834400000|2024-10-02 02:00:00|46322.1|46302.1|46318|46298|46322.1|46302.1|46318|46298|5
1727834410000|2024-10-02 02:00:10|46319|46299|46323|46303|46323|46303|46318|46298|2
1727834420000|2024-10-02 02:00:20|46324|46304|46327.1|46307.1|46328|46308|46323|46303|7
1727834430000|2024-10-02 02:00:30|46325.5|46305.5|46322.1|46302.1|46325.5|46305.5|46322.1|46302.1|0
1727834440000|2024-10-02 02:00:40|46323|46303|46327.1|46307.1|46327.1|46307.1|46323|46303|2
1727834450000|2024-10-02 02:00:50|46325.5|46305.5|46329.6|46309.6|46329.6|46309.6|46323|46303|2
1727834460000|2024-10-02 02:01:00|46333.6|46313.6|46342.1|46322.1|46344.6|46324.6|46333.6|46313.6|11
1727834470000|2024-10-02 02:01:10|46340.5|46320.5|46343.6|46323.6|46343.6|46323.6|46337.1|46317.1|5
1727834480000|2024-10-02 02:01:20|46345.1|46325.1|46346.1|46326.1|46346.1|46326.1|46343.6|46323.6|0
1727834490000|2024-10-02 02:01:30|46357.1|46337.1|46377.1|46357.1|46377.1|46357.1|46357.1|46337.1|18
1727834500000|2024-10-02 02:01:40|46378|46358|46379|46359|46379|46359|46377.1|46357.1|2
1727834510000|2024-10-02 02:01:50|46378|46358|46374.6|46354.6|46380.5|46360.5|46374.6|46354.6|18
1727834520000|2024-10-02 02:02:00|46373|46353|46374.6|46354.6|46374.6|46354.6|46372.1|46352.1|2
1727834530000|2024-10-02 02:02:10|46375.5|46355.5|46374.6|46354.6|46375.5|46355.5|46374.6|46354.6|0
1727834540000|2024-10-02 02:02:20|46373|46353|46368|46348|46373|46353|46368|46348|3
1727834550000|2024-10-02 02:02:30|46370.5|46350.5|46370.5|46350.5|46371.5|46351.5|46370.5|46350.5|5
1727834560000|2024-10-02 02:02:40|46372.1|46352.1|46368|46348|46372.1|46352.1|46368|46348|4
1727834570000|2024-10-02 02:02:50|46367.1|46347.1|46375.5|46355.5|46375.5|46355.5|46367.1|46347.1|2
1727834580000|2024-10-02 02:03:00|46374|46354|46373|46353|46375.5|46355.5|46373|46353|2
1727834590000|2024-10-02 02:03:10|46374.6|46354.6|46372.1|46352.1|46376.1|46356.1|46372.1|46352.1|0
1727834600000|2024-10-02 02:03:20|46370.5|46350.5|46373|46353|46373|46353|46368.6|46348.6|1
1727834610000|2024-10-02 02:03:30|46374.6|46354.6|46374.6|46354.6|46375.5|46355.5|46373|46353|0
1727834620000|2024-10-02 02:03:40|46375.5|46355.5|46377.1|46357.1|46377.1|46357.1|46374.6|46354.6|0
1727834630000|2024-10-02 02:03:50|46379.6|46359.6|46379.6|46359.6|46384.6|46364.6|46379.6|46359.6|3
1727834640000|2024-10-02 02:04:00|46378|46358|46377.1|46357.1|46378|46358|46377.1|46357.1|0
1727834650000|2024-10-02 02:04:10|46379.6|46359.6|46381.1|46361.1|46381.1|46361.1|46379.6|46359.6|5
1727834660000|2024-10-02 02:04:20|46382.1|46362.1|46388.6|46368.6|46388.6|46368.6|46382.1|46362.1|18
1727834670000|2024-10-02 02:04:30|46389.6|46369.6|46389.6|46369.6|46392.1|46372.1|46387.1|46367.1|5
1727834680000|2024-10-02 02:04:40|46386.1|46366.1|46382.1|46362.1|46386.1|46366.1|46382.1|46362.1|6
1727834690000|2024-10-02 02:04:50|46383.6|46363.6|46373|46353|46384.6|46364.6|46373|46353|5
1727834700000|2024-10-02 02:05:00|46372.1|46352.1|46372.1|46352.1|46374.6|46354.6|46369.6|46349.6|1
1727834710000|2024-10-02 02:05:10|46373|46353|46376.5|46356.5|46376.5|46356.5|46373|46353|1
1727834720000|2024-10-02 02:05:20|46374.6|46354.6|46372.1|46352.1|46374.6|46354.6|46372.1|46352.1|1
1727834730000|2024-10-02 02:05:30|46370.5|46350.5|46360.5|46340.5|46370.5|46350.5|46360.5|46340.5|5
1727834740000|2024-10-02 02:05:40|46359.6|46339.6|46347.1|46327.1|46360.5|46340.5|46347.1|46327.1|12
1727834750000|2024-10-02 02:05:50|46344|46324|46347.1|46327.1|46347.1|46327.1|46343|46323|5
1727834760000|2024-10-02 02:06:00|46345.5|46325.5|46339|46319|46345.5|46325.5|46339|46319|11
1727834770000|2024-10-02 02:06:10|46340.5|46320.5|46332.1|46312.1|46341.5|46321.5|46332.1|46312.1|1
1727834780000|2024-10-02 02:06:20|46330.5|46310.5|46324.6|46304.6|46330.5|46310.5|46324.6|46304.6|1
1727834790000|2024-10-02 02:06:30|46325.5|46305.5|46318|46298|46327.1|46307.1|46315.5|46295.5|22
1727834800000|2024-10-02 02:06:40|46319|46299|46315.5|46295.5|46319|46299|46315.5|46295.5|13
1727834810000|2024-10-02 02:06:50|46314.6|46294.6|46310.5|46290.5|46314.6|46294.6|46310.5|46290.5|7
1727834820000|2024-10-02 02:07:00|46312.1|46292.1|46312.1|46292.1|46314.6|46294.6|46309.6|46289.6|12
1727834830000|2024-10-02 02:07:10|46314.6|46294.6|46327.1|46307.1|46327.1|46307.1|46314.6|46294.6|14
1727834840000|2024-10-02 02:07:20|46328|46308|46332.1|46312.1|46332.1|46312.1|46328|46308|0
1727834850000|2024-10-02 02:07:30|46333.6|46313.6|46338|46318|46338|46318|46333.6|46313.6|0
1727834870000|2024-10-02 02:07:50|46339.6|46319.6|46333|46313|46343|46323|46333|46313|12
1727834880000|2024-10-02 02:08:00|46329.6|46309.6|46323|46303|46329.6|46309.6|46320.5|46300.5|3
1727834890000|2024-10-02 02:08:10|46322.1|46302.1|46322.1|46302.1|46324.6|46304.6|46322.1|46302.1|2
1727834900000|2024-10-02 02:08:20|46323|46303|46324.6|46304.6|46324.6|46304.6|46323|46303|1
1727834910000|2024-10-02 02:08:30|46323|46303|46325.1|46305.1|46329.1|46309.1|46320.5|46300.5|12
1727834920000|2024-10-02 02:08:40|46326.6|46306.6|46323.6|46303.6|46327.6|46307.6|46323.6|46303.6|2
1727834930000|2024-10-02 02:08:50|46318.6|46298.6|46318.6|46298.6|46318.6|46298.6|46318.6|46298.6|1
1727834940000|2024-10-02 02:09:00|46316.1|46296.1|46316.1|46296.1|46318.6|46298.6|46316.1|46296.1|1
1727834950000|2024-10-02 02:09:10|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|0
1727834960000|2024-10-02 02:09:20|46321.1|46301.1|46326.1|46306.1|46326.1|46306.1|46321.1|46301.1|0
1727834970000|2024-10-02 02:09:30|46322.6|46302.6|46321.1|46301.1|46322.6|46302.6|46321.1|46301.1|0
1727834980000|2024-10-02 02:09:40|46319.6|46299.6|46323.6|46303.6|46323.6|46303.6|46317.6|46297.6|4
1727834990000|2024-10-02 02:09:50|46324.6|46304.6|46326.1|46306.1|46327.6|46307.6|46322.6|46302.6|0
1727835000000|2024-10-02 02:10:00|46324.1|46304.1|46319.1|46299.1|46324.1|46304.1|46319.1|46299.1|1
1727835010000|2024-10-02 02:10:10|46320.6|46300.6|46317.6|46297.6|46322.6|46302.6|46317.6|46297.6|7
1727835020000|2024-10-02 02:10:20|46316.1|46296.1|46315.1|46295.1|46317.6|46297.6|46314.1|46294.1|4
1727835030000|2024-10-02 02:10:30|46314.1|46294.1|46313.1|46293.1|46314.1|46294.1|46312.2|46292.2|2
1727835040000|2024-10-02 02:10:40|46312.2|46292.2|46307.6|46287.6|46312.2|46292.2|46307.6|46287.6|0
1727835050000|2024-10-02 02:10:50|46306.1|46286.1|46306.1|46286.1|46309.1|46289.1|46306.1|46286.1|51
1727835060000|2024-10-02 02:11:00|46303.6|46283.6|46301.1|46281.1|46306.1|46286.1|46301.1|46281.1|3
1727835070000|2024-10-02 02:11:10|46302.6|46282.6|46302.6|46282.6|46302.6|46282.6|46299.1|46279.1|3
1727835080000|2024-10-02 02:11:20|46304.6|46284.6|46303.6|46283.6|46310.1|46290.1|46303.6|46283.6|7
1727835090000|2024-10-02 02:11:30|46302.6|46282.6|46302.6|46282.6|46306.1|46286.1|46302.6|46282.6|4
1727835100000|2024-10-02 02:11:40|46301.1|46281.1|46291.1|46271.1|46301.1|46281.1|46290.1|46270.1|10
1727835110000|2024-10-02 02:11:50|46290.1|46270.1|46285.1|46265.1|46290.1|46270.1|46285.1|46265.1|6
1727835120000|2024-10-02 02:12:00|46283.6|46263.6|46279.1|46259.1|46283.6|46263.6|46279.1|46259.1|6
1727835130000|2024-10-02 02:12:10|46280.1|46260.1|46281.1|46261.1|46282.6|46262.6|46280.1|46260.1|2
1727835140000|2024-10-02 02:12:20|46277.6|46257.6|46282.6|46262.6|46282.6|46262.6|46277.6|46257.6|7
1727835150000|2024-10-02 02:12:30|46285.1|46265.1|46281.1|46261.1|46285.1|46265.1|46281.1|46261.1|0
1727835160000|2024-10-02 02:12:40|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|3
1727835170000|2024-10-02 02:12:50|46286.1|46266.1|46277.6|46257.6|46286.1|46266.1|46277.6|46257.6|19
1727835180000|2024-10-02 02:13:00|46274.1|46254.1|46272.6|46252.6|46277.6|46257.6|46272.6|46252.6|5
1727835190000|2024-10-02 02:13:10|46271.1|46251.1|46271.1|46251.1|46274.1|46254.1|46271.1|46251.1|4
1727835200000|2024-10-02 02:13:20|46270.1|46250.1|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|0
1727835210000|2024-10-02 02:13:30|46269.1|46249.1|46274.1|46254.1|46274.1|46254.1|46269.1|46249.1|0
1727835220000|2024-10-02 02:13:40|46275.1|46255.1|46281.1|46261.1|46281.1|46261.1|46275.1|46255.1|0
1727835230000|2024-10-02 02:13:50|46282.1|46262.1|46281.1|46261.1|46282.1|46262.1|46281.1|46261.1|0
1727835240000|2024-10-02 02:14:00|46282.6|46262.6|46281.1|46261.1|46282.6|46262.6|46281.1|46261.1|2
1727835250000|2024-10-02 02:14:10|46282.6|46262.6|46284.1|46264.1|46284.1|46264.1|46280.1|46260.1|1
1727835260000|2024-10-02 02:14:20|46282.6|46262.6|46282.6|46262.6|46285.1|46265.1|46281.1|46261.1|2
1727835270000|2024-10-02 02:14:30|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|3
1727835280000|2024-10-02 02:14:40|46280.1|46260.1|46281.1|46261.1|46281.1|46261.1|46278.6|46258.6|2
1727835290000|2024-10-02 02:14:50|46280.1|46260.1|46294.1|46274.1|46294.1|46274.1|46280.1|46260.1|3
1727835300000|2024-10-02 02:15:00|46295.1|46275.1|46292.6|46272.6|46295.1|46275.1|46292.6|46272.6|1
1727835310000|2024-10-02 02:15:10|46291.1|46271.1|46288.6|46268.6|46291.1|46271.1|46288.6|46268.6|2
1727835320000|2024-10-02 02:15:20|46290.1|46270.1|46291.1|46271.1|46291.1|46271.1|46290.1|46270.1|1
1727835330000|2024-10-02 02:15:30|46287.6|46267.6|46291.1|46271.1|46291.1|46271.1|46287.6|46267.6|2
1727835340000|2024-10-02 02:15:40|46288.6|46268.6|46287.6|46267.6|46288.6|46268.6|46287.6|46267.6|0
1727835350000|2024-10-02 02:15:50|46286.1|46266.1|46286.1|46266.1|46286.1|46266.1|46286.1|46266.1|1
1727835360000|2024-10-02 02:16:00|46285.1|46265.1|46277.6|46257.6|46285.1|46265.1|46277.6|46257.6|5
1727835370000|2024-10-02 02:16:10|46276.6|46256.6|46277.6|46257.6|46277.6|46257.6|46275.7|46255.7|0
1727835380000|2024-10-02 02:16:20|46276.1|46256.1|46275.1|46255.1|46276.1|46256.1|46273.6|46253.6|2
1727835390000|2024-10-02 02:16:30|46272.6|46252.6|46277.6|46257.6|46277.6|46257.6|46272.6|46252.6|4
1727835400000|2024-10-02 02:16:40|46281.1|46261.1|46276.1|46256.1|46281.1|46261.1|46276.1|46256.1|0
1727835410000|2024-10-02 02:16:50|46272.1|46252.1|46271.1|46251.1|46272.1|46252.1|46266.1|46246.1|28
1727835420000|2024-10-02 02:17:00|46272.6|46252.6|46272.6|46252.6|46274.1|46254.1|46272.6|46252.6|2
1727835430000|2024-10-02 02:17:10|46275.7|46255.7|46280.1|46260.1|46281.1|46261.1|46275.7|46255.7|4
1727835440000|2024-10-02 02:17:20|46281.1|46261.1|46282.6|46262.6|46282.6|46262.6|46281.1|46261.1|1
1727835450000|2024-10-02 02:17:30|46283.6|46263.6|46289.1|46269.1|46289.1|46269.1|46283.6|46263.6|2
1727835460000|2024-10-02 02:17:40|46290.7|46270.7|46291.6|46271.6|46293.2|46273.2|46290.1|46270.1|1
1727835470000|2024-10-02 02:17:50|46293.2|46273.2|46291.1|46271.1|46295.1|46275.1|46291.1|46271.1|7
1727835480000|2024-10-02 02:18:00|46292.6|46272.6|46291.1|46271.1|46292.6|46272.6|46291.1|46271.1|1
1727835490000|2024-10-02 02:18:10|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|0
1727835500000|2024-10-02 02:18:20|46291.1|46271.1|46287.6|46267.6|46291.1|46271.1|46287.6|46267.6|1
1727835510000|2024-10-02 02:18:30|46286.1|46266.1|46281.1|46261.1|46286.1|46266.1|46281.1|46261.1|2
1727835520000|2024-10-02 02:18:40|46278.6|46258.6|46281.1|46261.1|46281.1|46261.1|46278.6|46258.6|1
1727835530000|2024-10-02 02:18:50|46282.6|46262.6|46282.6|46262.6|46284.1|46264.1|46282.6|46262.6|0
1727835540000|2024-10-02 02:19:00|46284.1|46264.1|46275.1|46255.1|46284.1|46264.1|46275.1|46255.1|1
1727835550000|2024-10-02 02:19:10|46273.6|46253.6|46266.1|46246.1|46273.6|46253.6|46263.6|46243.6|3
1727835560000|2024-10-02 02:19:20|46265.1|46245.1|46269.1|46249.1|46269.1|46249.1|46262.6|46242.6|0
1727835570000|2024-10-02 02:19:30|46270.7|46250.7|46271.6|46251.6|46271.6|46251.6|46270.7|46250.7|0
1727835580000|2024-10-02 02:19:40|46270.1|46250.1|46275.1|46255.1|46275.1|46255.1|46270.1|46250.1|2
1727835590000|2024-10-02 02:19:50|46273.6|46253.6|46277.6|46257.6|46277.6|46257.6|46271.1|46251.1|3
1727835600000|2024-10-02 02:20:00|46276.1|46256.1|46274.1|46254.1|46276.1|46256.1|46272.6|46252.6|2
1727835610000|2024-10-02 02:20:10|46275.1|46255.1|46276.6|46256.6|46276.6|46256.6|46274.1|46254.1|2
1727835620000|2024-10-02 02:20:20|46275.1|46255.1|46276.6|46256.6|46276.6|46256.6|46274.1|46254.1|0
1727835630000|2024-10-02 02:20:30|46275.1|46255.1|46272.6|46252.6|46275.1|46255.1|46272.6|46252.6|1
1727835640000|2024-10-02 02:20:40|46274.1|46254.1|46277.6|46257.6|46277.6|46257.6|46274.1|46254.1|0
1727835650000|2024-10-02 02:20:50|46276.1|46256.1|46277.6|46257.6|46277.6|46257.6|46276.1|46256.1|0
1727835660000|2024-10-02 02:21:00|46280.1|46260.1|46277.6|46257.6|46280.1|46260.1|46277.6|46257.6|4
1727835670000|2024-10-02 02:21:10|46279.1|46259.1|46277.6|46257.6|46280.1|46260.1|46277.6|46257.6|0
1727835680000|2024-10-02 02:21:20|46279.1|46259.1|46280.1|46260.1|46280.1|46260.1|46277.6|46257.6|2
1727835690000|2024-10-02 02:21:30|46279.1|46259.1|46277.6|46257.6|46280.1|46260.1|46277.6|46257.6|1
1727835700000|2024-10-02 02:21:40|46276.6|46256.6|46276.1|46256.1|46277.6|46257.6|46276.1|46256.1|1
1727835710000|2024-10-02 02:21:50|46275.1|46255.1|46275.1|46255.1|46277.6|46257.6|46275.1|46255.1|0
1727835720000|2024-10-02 02:22:00|46276.1|46256.1|46272.6|46252.6|46276.1|46256.1|46272.6|46252.6|0
1727835730000|2024-10-02 02:22:10|46274.1|46254.1|46270.1|46250.1|46274.1|46254.1|46270.1|46250.1|0
1727835740000|2024-10-02 02:22:20|46267.1|46247.1|46267.6|46247.6|46267.6|46247.6|46266.1|46246.1|1
1727835750000|2024-10-02 02:22:30|46270.1|46250.1|46272.6|46252.6|46272.6|46252.6|46268.6|46248.6|3
1727835760000|2024-10-02 02:22:40|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|0
1727835770000|2024-10-02 02:22:50|46272.6|46252.6|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|10
1727835780000|2024-10-02 02:23:00|46267.6|46247.6|46270.1|46250.1|46271.1|46251.1|46267.6|46247.6|0
1727835790000|2024-10-02 02:23:10|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|0
1727835810000|2024-10-02 02:23:30|46272.6|46252.6|46275.1|46255.1|46275.1|46255.1|46272.6|46252.6|1
1727835820000|2024-10-02 02:23:40|46280.1|46260.1|46280.1|46260.1|46285.1|46265.1|46280.1|46260.1|1
1727835830000|2024-10-02 02:23:50|46281.7|46261.7|46280.1|46260.1|46282.6|46262.6|46280.1|46260.1|1
1727835840000|2024-10-02 02:24:00|46281.7|46261.7|46280.1|46260.1|46282.6|46262.6|46280.1|46260.1|0
1727835850000|2024-10-02 02:24:10|||||||||4
1727835860000|2024-10-02 02:24:20|46277.6|46257.6|46275.1|46255.1|46277.6|46257.6|46275.1|46255.1|4
1727835870000|2024-10-02 02:24:30|46274.2|46254.2|46297.6|46277.6|46297.6|46277.6|46272.6|46252.6|13
1727835880000|2024-10-02 02:24:40|46298.6|46278.6|46302.6|46282.6|46302.6|46282.6|46298.6|46278.6|0
1727835890000|2024-10-02 02:24:50|46304.2|46284.2|46304.2|46284.2|46305.1|46285.1|46302.6|46282.6|3
1727835900000|2024-10-02 02:25:00|46302.6|46282.6|46292.6|46272.6|46302.6|46282.6|46292.6|46272.6|2
1727835910000|2024-10-02 02:25:10|46294.2|46274.2|46292.6|46272.6|46296.1|46276.1|46292.6|46272.6|2
1727835920000|2024-10-02 02:25:20|46295.1|46275.1|46297.6|46277.6|46297.6|46277.6|46295.1|46275.1|1
1727835930000|2024-10-02 02:25:30|46296.1|46276.1|46290.1|46270.1|46296.1|46276.1|46290.1|46270.1|0
1727835940000|2024-10-02 02:25:40|46288.6|46268.6|46287.6|46267.6|46288.6|46268.6|46287.6|46267.6|3
1727835950000|2024-10-02 02:25:50|46286.1|46266.1|46282.6|46262.6|46286.1|46266.1|46282.6|46262.6|1
1727835960000|2024-10-02 02:26:00|46280.1|46260.1|46285.1|46265.1|46285.1|46265.1|46276.1|46256.1|8
1727835970000|2024-10-02 02:26:10|46284.2|46264.2|46286.1|46266.1|46286.1|46266.1|46284.2|46264.2|0
1727835990000|2024-10-02 02:26:30|46285.1|46265.1|46283.1|46263.1|46287.6|46267.6|46283.1|46263.1|3
1727836000000|2024-10-02 02:26:40|46280|46260|46277.1|46257.1|46280|46260|46277.1|46257.1|1
1727836010000|2024-10-02 02:26:50|||||||||1
1727836020000|2024-10-02 02:27:00|46274.1|46254.1|46268.1|46248.1|46274.1|46254.1|46268.1|46248.1|2
1727836030000|2024-10-02 02:27:10|46266.6|46246.6|46265.6|46245.6|46266.6|46246.6|46265.6|46245.6|5
1727836040000|2024-10-02 02:27:20|46265|46245|46262.1|46242.1|46265|46245|46262.1|46242.1|1
1727836050000|2024-10-02 02:27:30|46258.1|46238.1|46248.1|46228.1|46258.1|46238.1|46248.1|46228.1|1
1727836060000|2024-10-02 02:27:40|46249.1|46229.1|46253.1|46233.1|46255.6|46235.6|46249.1|46229.1|7
1727836070000|2024-10-02 02:27:50|46251.6|46231.6|46248.1|46228.1|46251.6|46231.6|46248.1|46228.1|5
1727836080000|2024-10-02 02:28:00|46249.6|46229.6|46251.6|46231.6|46253.1|46233.1|46249.1|46229.1|16
1727836090000|2024-10-02 02:28:10|46250.6|46230.6|46255.1|46235.1|46255.1|46235.1|46250.6|46230.6|3
1727836100000|2024-10-02 02:28:20|46256|46236|46263.1|46243.1|46263.1|46243.1|46256|46236|2
1727836110000|2024-10-02 02:28:30|46264.6|46244.6|46265.1|46245.1|46265.1|46245.1|46263.1|46243.1|3
1727836120000|2024-10-02 02:28:40|46261.6|46241.6|46265.1|46245.1|46265.1|46245.1|46261.6|46241.6|0
1727836130000|2024-10-02 02:28:50|46263.1|46243.1|46266.6|46246.6|46270.1|46250.1|46263.1|46243.1|1
1727836140000|2024-10-02 02:29:00|46270.1|46250.1|46269.1|46249.1|46270.1|46250.1|46266.6|46246.6|1
1727836150000|2024-10-02 02:29:10|46270.1|46250.1|46274.1|46254.1|46274.1|46254.1|46268.1|46248.1|6
1727836160000|2024-10-02 02:29:20|46276.6|46256.6|46279.1|46259.1|46279.1|46259.1|46275.1|46255.1|1
1727836170000|2024-10-02 02:29:30|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46274.1|46254.1|1
1727836180000|2024-10-02 02:29:40|46279.1|46259.1|46280.1|46260.1|46280.1|46260.1|46279.1|46259.1|0
1727836190000|2024-10-02 02:29:50|46279.1|46259.1|46282.6|46262.6|46282.6|46262.6|46279.1|46259.1|2
1727836200000|2024-10-02 02:30:00|46284.1|46264.1|46286.6|46266.6|46286.6|46266.6|46283.1|46263.1|0
1727836210000|2024-10-02 02:30:10|46285.6|46265.6|46286.6|46266.6|46286.6|46266.6|46284.6|46264.6|1
1727836220000|2024-10-02 02:30:20|46284.6|46264.6|46286.6|46266.6|46286.6|46266.6|46281.6|46261.6|4
1727836230000|2024-10-02 02:30:30|46284.6|46264.6|46275.1|46255.1|46284.6|46264.6|46273.1|46253.1|3
1727836240000|2024-10-02 02:30:40|46276.6|46256.6|46273.1|46253.1|46279.1|46259.1|46273.1|46253.1|2
1727836250000|2024-10-02 02:30:50|46271.6|46251.6|46266.6|46246.6|46271.6|46251.6|46265.1|46245.1|0
1727836260000|2024-10-02 02:31:00|46263.1|46243.1|46265.1|46245.1|46265.1|46245.1|46263.1|46243.1|4
1727836270000|2024-10-02 02:31:10|46266.6|46246.6|46267.6|46247.6|46268.5|46248.5|46265.1|46245.1|0
1727836280000|2024-10-02 02:31:20|46265.1|46245.1|46264.1|46244.1|46270.1|46250.1|46264.1|46244.1|2
1727836290000|2024-10-02 02:31:30|46261|46241|46265.6|46245.6|46265.6|46245.6|46261|46241|0
1727836300000|2024-10-02 02:31:40|46264.1|46244.1|46266.6|46246.6|46266.6|46246.6|46263.1|46243.1|0
1727836310000|2024-10-02 02:31:50|46264.6|46244.6|46261.6|46241.6|46264.6|46244.6|46261.6|46241.6|2
1727836320000|2024-10-02 02:32:00|46258.1|46238.1|46258.1|46238.1|46258.1|46238.1|46258.1|46238.1|3
1727836330000|2024-10-02 02:32:10|46256.6|46236.6|46251.6|46231.6|46256.6|46236.6|46251.6|46231.6|0
1727836340000|2024-10-02 02:32:20|46249.6|46229.6|46234.1|46214.1|46249.6|46229.6|46234.1|46214.1|8
1727836350000|2024-10-02 02:32:30|46233.1|46213.1|46230.1|46210.1|46233.1|46213.1|46229.1|46209.1|3
1727836360000|2024-10-02 02:32:40|46229.1|46209.1|46230.1|46210.1|46231.6|46211.6|46229.1|46209.1|1
1727836370000|2024-10-02 02:32:50|46229.1|46209.1|46230.1|46210.1|46231.6|46211.6|46228.1|46208.1|1
1727836380000|2024-10-02 02:33:00|46229.1|46209.1|46229.1|46209.1|46229.1|46209.1|46226.6|46206.6|1
1727836390000|2024-10-02 02:33:10|46227.6|46207.6|46226.6|46206.6|46227.6|46207.6|46224.1|46204.1|6
1727836400000|2024-10-02 02:33:20|46228.1|46208.1|46229.1|46209.1|46229.6|46209.6|46228.1|46208.1|2
1727836410000|2024-10-02 02:33:30|46231.6|46211.6|46240.1|46220.1|46240.1|46220.1|46231.6|46211.6|2
1727836420000|2024-10-02 02:33:40|46241.6|46221.6|46244.1|46224.1|46244.1|46224.1|46240.1|46220.1|2
1727836430000|2024-10-02 02:33:50|||||||||3
1727836440000|2024-10-02 02:34:00|46241.6|46221.6|46239.1|46219.1|46241.6|46221.6|46236.6|46216.6|6
1727836450000|2024-10-02 02:34:10|46237.6|46217.6|46243.5|46223.5|46243.5|46223.5|46237.6|46217.6|6
1727836460000|2024-10-02 02:34:20|46241|46221|46236|46216|46241|46221|46236|46216|4
1727836470000|2024-10-02 02:34:30|46233.5|46213.5|46235.1|46215.1|46235.1|46215.1|46231|46211|5
1727836480000|2024-10-02 02:34:40|46236|46216|46236|46216|46236|46216|46236|46216|1
1727836500000|2024-10-02 02:35:00|46233.5|46213.5|46226|46206|46233.5|46213.5|46226|46206|3
1727836510000|2024-10-02 02:35:10|46227|46207|46228.5|46208.5|46228.5|46208.5|46227|46207|3
1727836520000|2024-10-02 02:35:20|46231|46211|46231|46211|46231|46211|46231|46211|0
1727836530000|2024-10-02 02:35:30|46232|46212|46232|46212|46233|46213|46232|46212|2
1727836540000|2024-10-02 02:35:40|46233.5|46213.5|46233.5|46213.5|46233.5|46213.5|46233.5|46213.5|0
1727836550000|2024-10-02 02:35:50|46232.6|46212.6|46230.1|46210.1|46232.6|46212.6|46230.1|46210.1|2
1727836560000|2024-10-02 02:36:00|46228.5|46208.5|46226|46206|46231|46211|46226|46206|5
1727836570000|2024-10-02 02:36:10|46222|46202|46225.1|46205.1|46226|46206|46222|46202|3
1727836580000|2024-10-02 02:36:20|46226.1|46206.1|46228.6|46208.6|46228.6|46208.6|46225.1|46205.1|0
1727836590000|2024-10-02 02:36:30|46227.6|46207.6|46231.1|46211.1|46232.6|46212.6|46226.1|46206.1|4
1727836600000|2024-10-02 02:36:40|46228.6|46208.6|46223.6|46203.6|46228.6|46208.6|46222.6|46202.6|2
1727836610000|2024-10-02 02:36:50|46222.6|46202.6|46221.1|46201.1|46224.1|46204.1|46221.1|46201.1|1
1727836620000|2024-10-02 02:37:00|46223.6|46203.6|46213.6|46193.6|46223.6|46203.6|46211.1|46191.1|15
1727836630000|2024-10-02 02:37:10|46215.1|46195.1|46216.1|46196.1|46216.1|46196.1|46213.6|46193.6|4
1727836640000|2024-10-02 02:37:20|46218.6|46198.6|46216.1|46196.1|46218.6|46198.6|46216.1|46196.1|0
1727836650000|2024-10-02 02:37:30|46214.5|46194.5|46227.6|46207.6|46227.6|46207.6|46214.5|46194.5|14
1727836660000|2024-10-02 02:37:40|46225.1|46205.1|46231.1|46211.1|46231.1|46211.1|46225.1|46205.1|2
1727836670000|2024-10-02 02:37:50|46232.6|46212.6|46231.1|46211.1|46232.6|46212.6|46231.1|46211.1|2
1727836680000|2024-10-02 02:38:00|46233.6|46213.6|46235.1|46215.1|46235.1|46215.1|46231.1|46211.1|1
1727836690000|2024-10-02 02:38:10|46233.6|46213.6|46231.1|46211.1|46235.1|46215.1|46231.1|46211.1|2
1727836700000|2024-10-02 02:38:20|46232.6|46212.6|46236.1|46216.1|46238.6|46218.6|46232.6|46212.6|1
1727836710000|2024-10-02 02:38:30|46237|46217|46237|46217|46237|46217|46237|46217|1
1727836720000|2024-10-02 02:38:40|46236.1|46216.1|46238.6|46218.6|46240.1|46220.1|46236.1|46216.1|0
1727836730000|2024-10-02 02:38:50|46236.6|46216.6|46236.1|46216.1|46240.1|46220.1|46235.1|46215.1|2
1727836740000|2024-10-02 02:39:00|46235.1|46215.1|46236.1|46216.1|46236.1|46216.1|46233.6|46213.6|0
1727836750000|2024-10-02 02:39:10|46235.1|46215.1|46236.1|46216.1|46236.1|46216.1|46233.6|46213.6|0
1727836760000|2024-10-02 02:39:20|46237.6|46217.6|46236.1|46216.1|46243.6|46223.6|46236.1|46216.1|1
1727836770000|2024-10-02 02:39:30|46241.1|46221.1|46248.6|46228.6|46248.6|46228.6|46238.6|46218.6|7
1727836780000|2024-10-02 02:39:40|46246.1|46226.1|46246.1|46226.1|46248.6|46228.6|46246.1|46226.1|1
1727836790000|2024-10-02 02:39:50|46244.5|46224.5|46247.6|46227.6|46247.6|46227.6|46243.6|46223.6|2
1727836800000|2024-10-02 02:40:00|46246.1|46226.1|46248.6|46228.6|46248.6|46228.6|46243.6|46223.6|6
1727836810000|2024-10-02 02:40:10|46251.1|46231.1|46251.1|46231.1|46251.1|46231.1|46251.1|46231.1|3
1727836820000|2024-10-02 02:40:20|46249.5|46229.5|46248.6|46228.6|46251.1|46231.1|46248.6|46228.6|6
1727836830000|2024-10-02 02:40:30|46251.1|46231.1|46246.1|46226.1|46251.1|46231.1|46246.1|46226.1|2
1727836840000|2024-10-02 02:40:40|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|4
1727836850000|2024-10-02 02:40:50|46247.6|46227.6|46248.6|46228.6|46248.6|46228.6|46246.1|46226.1|0
1727836860000|2024-10-02 02:41:00|46246.1|46226.1|46255.1|46235.1|46255.1|46235.1|46246.1|46226.1|5
1727836870000|2024-10-02 02:41:10|46256.1|46236.1|46260.1|46240.1|46260.1|46240.1|46256.1|46236.1|1
1727836880000|2024-10-02 02:41:20|46258.6|46238.6|46262|46242|46262|46242|46258.6|46238.6|2
1727836890000|2024-10-02 02:41:30|46261.1|46241.1|46266.1|46246.1|46266.1|46246.1|46258.6|46238.6|2
1727836900000|2024-10-02 02:41:40|46264.5|46244.5|46263.6|46243.6|46266.1|46246.1|46263.6|46243.6|1
1727836910000|2024-10-02 02:41:50|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|0
1727836920000|2024-10-02 02:42:00|46263.6|46243.6|46263.6|46243.6|46266.1|46246.1|46261.1|46241.1|0
1727836930000|2024-10-02 02:42:10|46266.1|46246.1|46261.1|46241.1|46266.1|46246.1|46261.1|46241.1|1
1727836950000|2024-10-02 02:42:30|46259.5|46239.5|46257|46237|46261.1|46241.1|46257|46237|8
1727836970000|2024-10-02 02:42:50|46252|46232|46252|46232|46253.6|46233.6|46252|46232|1
1727836980000|2024-10-02 02:43:00|46253|46233|46255.5|46235.5|46255.5|46235.5|46253|46233|1
1727836990000|2024-10-02 02:43:10|46256.5|46236.5|46259.5|46239.5|46259.5|46239.5|46256.5|46236.5|0
1727837000000|2024-10-02 02:43:20|46257|46237|46252.5|46232.5|46258|46238|46252.5|46232.5|5
1727837010000|2024-10-02 02:43:30|46249|46229|46249|46229|46249|46229|46249|46229|1
1727837020000|2024-10-02 02:43:40|46248|46228|46261.1|46241.1|46261.1|46241.1|46241.5|46221.5|13
1727837030000|2024-10-02 02:43:50|46262|46242|46261.1|46241.1|46262|46242|46261.1|46241.1|4
1727837040000|2024-10-02 02:44:00|46262.6|46242.6|46265.1|46245.1|46265.1|46245.1|46262.6|46242.6|1
1727837050000|2024-10-02 02:44:10|46261.1|46241.1|46257.6|46237.6|46261.1|46241.1|46257.6|46237.6|17
1727837060000|2024-10-02 02:44:20|46255.1|46235.1|46254.1|46234.1|46255.1|46235.1|46254.1|46234.1|1
1727837070000|2024-10-02 02:44:30|46253.1|46233.1|46249.1|46229.1|46253.1|46233.1|46249.1|46229.1|0
1727837080000|2024-10-02 02:44:40|46248.1|46228.1|46238.1|46218.1|46248.1|46228.1|46238.1|46218.1|1
1727837090000|2024-10-02 02:44:50|||||||||1
1727837100000|2024-10-02 02:45:00|46237.1|46217.1|46242.6|46222.6|46245.1|46225.1|46236.6|46216.6|4
1727837110000|2024-10-02 02:45:10|46243.6|46223.6|46245.1|46225.1|46246.6|46226.6|46243.6|46223.6|0
1727837120000|2024-10-02 02:45:20|46244.1|46224.1|46248.1|46228.1|46249.1|46229.1|46244.1|46224.1|0
1727837130000|2024-10-02 02:45:30|46246.6|46226.6|46247.6|46227.6|46247.6|46227.6|46244.1|46224.1|6
1727837140000|2024-10-02 02:45:40|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|0
1727837150000|2024-10-02 02:45:50|46245.1|46225.1|46245.1|46225.1|46246.6|46226.6|46245.1|46225.1|0
1727837160000|2024-10-02 02:46:00|46244.1|46224.1|46240.1|46220.1|46244.1|46224.1|46239.1|46219.1|5
1727837170000|2024-10-02 02:46:10|46241.6|46221.6|46245.1|46225.1|46245.1|46225.1|46241.6|46221.6|1
1727837180000|2024-10-02 02:46:20|46246.6|46226.6|46246.6|46226.6|46250.1|46230.1|46246.6|46226.6|4
1727837190000|2024-10-02 02:46:30|46250.1|46230.1|46253.1|46233.1|46253.1|46233.1|46250.1|46230.1|1
1727837200000|2024-10-02 02:46:40|46254.6|46234.6|46254.1|46234.1|46254.6|46234.6|46253.1|46233.1|0
1727837210000|2024-10-02 02:46:50|46255.1|46235.1|46254.1|46234.1|46255.1|46235.1|46251.6|46231.6|1
1727837220000|2024-10-02 02:47:00|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|0
1727837230000|2024-10-02 02:47:10|46249.1|46229.1|46248.1|46228.1|46249.1|46229.1|46245.1|46225.1|0
1727837240000|2024-10-02 02:47:20|46245.1|46225.1|46248.1|46228.1|46248.1|46228.1|46245.1|46225.1|3
1727837250000|2024-10-02 02:47:30|46249.1|46229.1|46250.1|46230.1|46250.1|46230.1|46248.1|46228.1|0
1727837270000|2024-10-02 02:47:50|46251.6|46231.6|46241.6|46221.6|46251.6|46231.6|46241.6|46221.6|2
1727837280000|2024-10-02 02:48:00|46240.6|46220.6|46241.6|46221.6|46241.6|46221.6|46239.1|46219.1|0
1727837290000|2024-10-02 02:48:10|46238.1|46218.1|46235.1|46215.1|46238.1|46218.1|46235.1|46215.1|2
1727837300000|2024-10-02 02:48:20|46236.6|46216.6|46236.6|46216.6|46236.6|46216.6|46236.6|46216.6|2
1727837310000|2024-10-02 02:48:30|46238.1|46218.1|46235.1|46215.1|46240.1|46220.1|46235.1|46215.1|0
1727837320000|2024-10-02 02:48:40|46236.6|46216.6|46238.1|46218.1|46238.1|46218.1|46235.1|46215.1|0
1727837330000|2024-10-02 02:48:50|46236.6|46216.6|46234.1|46214.1|46236.6|46216.6|46234.1|46214.1|1
1727837340000|2024-10-02 02:49:00|46233.1|46213.1|46236.6|46216.6|46236.6|46216.6|46231.6|46211.6|1
1727837350000|2024-10-02 02:49:10|46238.1|46218.1|46243.1|46223.1|46243.1|46223.1|46238.1|46218.1|1
1727837360000|2024-10-02 02:49:20|46244.1|46224.1|46241.6|46221.6|46245.1|46225.1|46241.6|46221.6|0
1727837370000|2024-10-02 02:49:30|46242.6|46222.6|46245.1|46225.1|46245.1|46225.1|46242.6|46222.6|0
1727837380000|2024-10-02 02:49:40|46246.6|46226.6|46245.1|46225.1|46246.6|46226.6|46245.1|46225.1|2
1727837390000|2024-10-02 02:49:50|46243.6|46223.6|46245.1|46225.1|46245.1|46225.1|46243.6|46223.6|2
1727837400000|2024-10-02 02:50:00|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|0
1727837410000|2024-10-02 02:50:10|46248.1|46228.1|46265.1|46245.1|46265.1|46245.1|46248.1|46228.1|6
1727837420000|2024-10-02 02:50:20|46266.1|46246.1|46279.1|46259.1|46279.1|46259.1|46266.1|46246.1|1
1727837430000|2024-10-02 02:50:30|46280.1|46260.1|46278.1|46258.1|46280.1|46260.1|46278.1|46258.1|0
1727837440000|2024-10-02 02:50:40|46275.1|46255.1|46278.1|46258.1|46278.1|46258.1|46275.1|46255.1|0
1727837450000|2024-10-02 02:50:50|46279.1|46259.1|46297.2|46277.2|46297.2|46277.2|46279.1|46259.1|6
1727837460000|2024-10-02 02:51:00|46294.7|46274.7|46291.6|46271.6|46294.7|46274.7|46289.1|46269.1|12
1727837470000|2024-10-02 02:51:10|46288.1|46268.1|46288.1|46268.1|46288.1|46268.1|46288.1|46268.1|0
1727837480000|2024-10-02 02:51:20|46289.1|46269.1|46288.1|46268.1|46289.1|46269.1|46284.1|46264.1|0
1727837490000|2024-10-02 02:51:30|46289.7|46269.7|46295.6|46275.6|46295.6|46275.6|46289.7|46269.7|5
1727837500000|2024-10-02 02:51:40|46293.1|46273.1|46296.6|46276.6|46298.1|46278.1|46293.1|46273.1|0
1727837510000|2024-10-02 02:51:50|46293.1|46273.1|46298.1|46278.1|46298.1|46278.1|46293.1|46273.1|0
1727837520000|2024-10-02 02:52:00|46295.6|46275.6|46292.6|46272.6|46296.6|46276.6|46292.6|46272.6|5
1727837530000|2024-10-02 02:52:10|46294.1|46274.1|46288.1|46268.1|46294.1|46274.1|46288.1|46268.1|0
1727837540000|2024-10-02 02:52:20|46286.6|46266.6|46285.6|46265.6|46288.1|46268.1|46285.6|46265.6|0
1727837550000|2024-10-02 02:52:30|46288.1|46268.1|46285.1|46265.1|46288.1|46268.1|46284.1|46264.1|1
1727837560000|2024-10-02 02:52:40|46283.1|46263.1|46264.1|46244.1|46283.1|46263.1|46260.1|46240.1|14
1727837570000|2024-10-02 02:52:50|46265.1|46245.1|46266.6|46246.6|46266.6|46246.6|46263.1|46243.1|1
1727837580000|2024-10-02 02:53:00|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|46268.1|46248.1|1
1727837590000|2024-10-02 02:53:10|46271.6|46251.6|46277.2|46257.2|46277.2|46257.2|46271.6|46251.6|0
1727837600000|2024-10-02 02:53:20|46278.1|46258.1|46279.1|46259.1|46279.1|46259.1|46278.1|46258.1|0
1727837610000|2024-10-02 02:53:30|46282.2|46262.2|46280.6|46260.6|46283.1|46263.1|46279.1|46259.1|0
1727837620000|2024-10-02 02:53:40|46279.1|46259.1|46281.6|46261.6|46283.1|46263.1|46279.1|46259.1|3
1727837630000|2024-10-02 02:53:50|46283.1|46263.1|46279.1|46259.1|46283.1|46263.1|46279.1|46259.1|0
1727837640000|2024-10-02 02:54:00|46281.6|46261.6|46286.6|46266.6|46286.6|46266.6|46281.6|46261.6|1
1727837650000|2024-10-02 02:54:10|46289.1|46269.1|46291.6|46271.6|46291.6|46271.6|46289.1|46269.1|1
1727837660000|2024-10-02 02:54:20|46295.6|46275.6|46296.6|46276.6|46298.1|46278.1|46295.6|46275.6|0
1727837670000|2024-10-02 02:54:30|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|1
1727837680000|2024-10-02 02:54:40|46298.1|46278.1|46294.1|46274.1|46298.1|46278.1|46294.1|46274.1|0
1727837690000|2024-10-02 02:54:50|46295.1|46275.1|46298.1|46278.1|46298.1|46278.1|46295.1|46275.1|0
1727837700000|2024-10-02 02:55:00|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|2
1727837710000|2024-10-02 02:55:10|46303.1|46283.1|46323.1|46303.1|46323.1|46303.1|46301.6|46281.6|9
1727837720000|2024-10-02 02:55:20|46324.1|46304.1|46333.1|46313.1|46333.1|46313.1|46324.1|46304.1|3
1727837730000|2024-10-02 02:55:30|46330.6|46310.6|46337.2|46317.2|46337.2|46317.2|46330.6|46310.6|2
1727837740000|2024-10-02 02:55:40|46338.1|46318.1|46334.1|46314.1|46338.1|46318.1|46334.1|46314.1|1
1727837750000|2024-10-02 02:55:50|46338.1|46318.1|46331.6|46311.6|46338.1|46318.1|46331.6|46311.6|2
1727837760000|2024-10-02 02:56:00|46333.1|46313.1|46333.1|46313.1|46333.1|46313.1|46325.1|46305.1|5
1727837770000|2024-10-02 02:56:10|46334.7|46314.7|46346.6|46326.6|46346.6|46326.6|46334.7|46314.7|9
1727837780000|2024-10-02 02:56:20|46348.1|46328.1|46346.6|46326.6|46350.1|46330.1|46346.6|46326.6|3
1727837790000|2024-10-02 02:56:30|46350.1|46330.1|46350.6|46330.6|46353.1|46333.1|46347.6|46327.6|10
1727837800000|2024-10-02 02:56:40|46348.1|46328.1|46345.6|46325.6|46350.6|46330.6|46345.6|46325.6|7
1727837810000|2024-10-02 02:56:50|46347.2|46327.2|46340.6|46320.6|46347.2|46327.2|46339.1|46319.1|4
1727837820000|2024-10-02 02:57:00|46343.1|46323.1|46335.6|46315.6|46343.1|46323.1|46335.6|46315.6|3
1727837830000|2024-10-02 02:57:10|46338.1|46318.1|46335.6|46315.6|46338.1|46318.1|46335.6|46315.6|4
1727837840000|2024-10-02 02:57:20|46338.1|46318.1|46333.1|46313.1|46338.1|46318.1|46333.1|46313.1|1
1727837850000|2024-10-02 02:57:30|46330.6|46310.6|46328.1|46308.1|46330.6|46310.6|46328.1|46308.1|1
1727837860000|2024-10-02 02:57:40|46325.6|46305.6|46328.1|46308.1|46333.1|46313.1|46325.6|46305.6|3
1727837870000|2024-10-02 02:57:50|46329.1|46309.1|46333.7|46313.7|46333.7|46313.7|46329.1|46309.1|0
1727837880000|2024-10-02 02:58:00|46334.7|46314.7|46333.1|46313.1|46334.7|46314.7|46333.1|46313.1|1
1727837890000|2024-10-02 02:58:10|46334.1|46314.1|46335.6|46315.6|46335.6|46315.6|46334.1|46314.1|0
1727837900000|2024-10-02 02:58:20|46337.2|46317.2|46336.6|46316.6|46338.1|46318.1|46336.6|46316.6|0
1727837910000|2024-10-02 02:58:30|46337.6|46317.6|46339.1|46319.1|46339.1|46319.1|46335.1|46315.1|4
1727837920000|2024-10-02 02:58:40|46343.1|46323.1|46344.1|46324.1|46344.1|46324.1|46343.1|46323.1|3
1727837930000|2024-10-02 02:58:50|46341.6|46321.6|46339.1|46319.1|46341.6|46321.6|46339.1|46319.1|0
1727837940000|2024-10-02 02:59:00|46337.6|46317.6|46334.1|46314.1|46337.6|46317.6|46334.1|46314.1|1
1727837950000|2024-10-02 02:59:10|46331.6|46311.6|46329.1|46309.1|46331.6|46311.6|46329.1|46309.1|0
1727837960000|2024-10-02 02:59:20|46330.1|46310.1|46329.1|46309.1|46334.1|46314.1|46329.1|46309.1|0
1727837970000|2024-10-02 02:59:30|46330.1|46310.1|46335.7|46315.7|46335.7|46315.7|46329.1|46309.1|2
1727837980000|2024-10-02 02:59:40|46333.2|46313.2|46330.1|46310.1|46333.2|46313.2|46328.6|46308.6|2
1727837990000|2024-10-02 02:59:50|46327.6|46307.6|46331.6|46311.6|46331.6|46311.6|46327.6|46307.6|5
1727838000000|2024-10-02 03:00:00|46333.2|46313.2|46330.7|46310.7|46333.2|46313.2|46328.2|46308.2|3
1727838010000|2024-10-02 03:00:10|46331.6|46311.6|46333.2|46313.2|46333.2|46313.2|46331.2|46311.2|2
1727838020000|2024-10-02 03:00:20|46337.2|46317.2|46344.1|46324.1|46344.1|46324.1|46337.2|46317.2|1
1727838030000|2024-10-02 03:00:30|46345.7|46325.7|46354.1|46334.1|46354.1|46334.1|46345.7|46325.7|0
1727838040000|2024-10-02 03:00:40|46357.2|46337.2|46363.2|46343.2|46366.6|46346.6|46357.2|46337.2|5
1727838050000|2024-10-02 03:00:50|46362.6|46342.6|46364.1|46344.1|46364.1|46344.1|46361.6|46341.6|1
1727838060000|2024-10-02 03:01:00|46365.7|46345.7|46365.2|46345.2|46366.2|46346.2|46362.7|46342.7|82
1727838070000|2024-10-02 03:01:10|46361.2|46341.2|46367.7|46347.7|46367.7|46347.7|46359.7|46339.7|2
1727838080000|2024-10-02 03:01:20|46370.2|46350.2|46368.7|46348.7|46370.2|46350.2|46366.2|46346.2|0
1727838090000|2024-10-02 03:01:30|46371.2|46351.2|46366.2|46346.2|46371.2|46351.2|46366.2|46346.2|0
1727838100000|2024-10-02 03:01:40|46367.7|46347.7|46368.2|46348.2|46371.2|46351.2|46367.7|46347.7|0
1727838110000|2024-10-02 03:01:50|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|0
1727838120000|2024-10-02 03:02:00|46368.7|46348.7|46371.2|46351.2|46371.2|46351.2|46368.7|46348.7|2
1727838130000|2024-10-02 03:02:10|46373.7|46353.7|46371.2|46351.2|46376.7|46356.7|46371.2|46351.2|10
1727838140000|2024-10-02 03:02:20|46368.7|46348.7|46360.7|46340.7|46368.7|46348.7|46360.7|46340.7|8
1727838150000|2024-10-02 03:02:30|46358.2|46338.2|46362.2|46342.2|46362.2|46342.2|46358.2|46338.2|3
1727838160000|2024-10-02 03:02:40|46359.7|46339.7|46362.2|46342.2|46362.2|46342.2|46359.7|46339.7|0
1727838170000|2024-10-02 03:02:50|46360.7|46340.7|46362.2|46342.2|46362.2|46342.2|46359.7|46339.7|1
1727838180000|2024-10-02 03:03:00|46359.7|46339.7|46359.7|46339.7|46359.7|46339.7|46359.7|46339.7|2
1727838190000|2024-10-02 03:03:10|46358.7|46338.7|46357.2|46337.2|46358.7|46338.7|46357.2|46337.2|4
1727838200000|2024-10-02 03:03:20|46354.1|46334.1|46350.1|46330.1|46354.1|46334.1|46350.1|46330.1|0
1727838220000|2024-10-02 03:03:40|46351.6|46331.6|46351.6|46331.6|46351.6|46331.6|46351.6|46331.6|0
1727838230000|2024-10-02 03:03:50|46354.1|46334.1|46356.6|46336.6|46358.2|46338.2|46354.1|46334.1|4
1727838240000|2024-10-02 03:04:00|46358.2|46338.2|46359.1|46339.1|46359.1|46339.1|46356.6|46336.6|3
1727838250000|2024-10-02 03:04:10|46356.6|46336.6|46355.1|46335.1|46356.6|46336.6|46354.1|46334.1|12
1727838260000|2024-10-02 03:04:20|46357.6|46337.6|46359.1|46339.1|46359.1|46339.1|46357.6|46337.6|1
1727838270000|2024-10-02 03:04:30|46363.2|46343.2|46363.2|46343.2|46363.2|46343.2|46363.2|46343.2|0
1727838280000|2024-10-02 03:04:40|46361.6|46341.6|46364.1|46344.1|46364.1|46344.1|46361.6|46341.6|2
1727838290000|2024-10-02 03:04:50|46366.6|46346.6|46370.7|46350.7|46370.7|46350.7|46364.1|46344.1|11
1727838300000|2024-10-02 03:05:00|46371.6|46351.6|46371.6|46351.6|46373.2|46353.2|46371.6|46351.6|1
1727838310000|2024-10-02 03:05:10|46372.6|46352.6|46377.6|46357.6|46377.6|46357.6|46372.6|46352.6|2
1727838320000|2024-10-02 03:05:20|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|1
1727838330000|2024-10-02 03:05:30|46375.1|46355.1|46364.1|46344.1|46375.1|46355.1|46364.1|46344.1|4
1727838340000|2024-10-02 03:05:40|||||||||2
1727838350000|2024-10-02 03:05:50|46362.6|46342.6|46358.6|46338.6|46362.6|46342.6|46358.6|46338.6|1
1727838360000|2024-10-02 03:06:00|46360.1|46340.1|46361.6|46341.6|46361.6|46341.6|46360.1|46340.1|2
1727838370000|2024-10-02 03:06:10|46363.2|46343.2|46364.1|46344.1|46364.1|46344.1|46363.2|46343.2|2
1727838380000|2024-10-02 03:06:20|46366.1|46346.1|46364.1|46344.1|46367.6|46347.6|46364.1|46344.1|2
1727838390000|2024-10-02 03:06:30|46365.1|46345.1|46362.6|46342.6|46366.6|46346.6|46362.6|46342.6|0
1727838400000|2024-10-02 03:06:40|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|46358.6|46338.6|0
1727838410000|2024-10-02 03:06:50|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|0
1727838430000|2024-10-02 03:07:10|46354.1|46334.1|46357.6|46337.6|46357.6|46337.6|46354.1|46334.1|1
1727838440000|2024-10-02 03:07:20|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|2
1727838450000|2024-10-02 03:07:30|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|5
1727838460000|2024-10-02 03:07:40|46349.1|46329.1|46349.1|46329.1|46349.1|46329.1|46349.1|46329.1|1
1727838470000|2024-10-02 03:07:50|46351.1|46331.1|46349.1|46329.1|46352.6|46332.6|46347.6|46327.6|1
1727838480000|2024-10-02 03:08:00|46347.6|46327.6|46330.1|46310.1|46347.6|46327.6|46330.1|46310.1|8
1727838490000|2024-10-02 03:08:10|46327.6|46307.6|46321.1|46301.1|46327.6|46307.6|46319.6|46299.6|2
1727838500000|2024-10-02 03:08:20|46322.6|46302.6|46330.1|46310.1|46330.1|46310.1|46322.6|46302.6|8
1727838510000|2024-10-02 03:08:30|46332.6|46312.6|46334.2|46314.2|46334.2|46314.2|46332.6|46312.6|0
1727838520000|2024-10-02 03:08:40|46335.1|46315.1|46327.6|46307.6|46335.1|46315.1|46327.6|46307.6|3
1727838530000|2024-10-02 03:08:50|46330.1|46310.1|46330.1|46310.1|46332.6|46312.6|46330.1|46310.1|0
1727838540000|2024-10-02 03:09:00|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|1
1727838550000|2024-10-02 03:09:10|46334.2|46314.2|46339.2|46319.2|46340.7|46320.7|46334.2|46314.2|5
1727838560000|2024-10-02 03:09:20|46340.7|46320.7|46339.2|46319.2|46340.7|46320.7|46339.2|46319.2|10
1727838580000|2024-10-02 03:09:40|46337.6|46317.6|46337.6|46317.6|46337.6|46317.6|46337.6|46317.6|0
1727838590000|2024-10-02 03:09:50|46334.2|46314.2|46330.1|46310.1|46334.2|46314.2|46330.1|46310.1|1
1727838600000|2024-10-02 03:10:00|46331.7|46311.7|46333.2|46313.2|46333.2|46313.2|46327.6|46307.6|1
1727838610000|2024-10-02 03:10:10|||||||||1
1727838620000|2024-10-02 03:10:20|46331.7|46311.7|46334.2|46314.2|46338.2|46318.2|46330.1|46310.1|0
1727838630000|2024-10-02 03:10:30|46339.2|46319.2|46339.2|46319.2|46339.2|46319.2|46335.1|46315.1|0
1727838650000|2024-10-02 03:10:50|46340.1|46320.1|46341.7|46321.7|46343.2|46323.2|46339.2|46319.2|0
1727838660000|2024-10-02 03:11:00|46343.2|46323.2|46354.2|46334.2|46354.2|46334.2|46343.2|46323.2|3
1727838670000|2024-10-02 03:11:10|46353.2|46333.2|46351.7|46331.7|46354.2|46334.2|46351.7|46331.7|0
1727838680000|2024-10-02 03:11:20|46350.1|46330.1|46351.7|46331.7|46351.7|46331.7|46350.1|46330.1|0
1727838690000|2024-10-02 03:11:30|46348.6|46328.6|46365.7|46345.7|46365.7|46345.7|46342.6|46322.6|8
1727838700000|2024-10-02 03:11:40|46367.2|46347.2|46376.7|46356.7|46376.7|46356.7|46366.1|46346.1|11
1727838710000|2024-10-02 03:11:50|46375.7|46355.7|46374.7|46354.7|46377.2|46357.2|46372.2|46352.2|8
1727838720000|2024-10-02 03:12:00|46375.7|46355.7|46381.2|46361.2|46381.2|46361.2|46375.7|46355.7|2
1727838730000|2024-10-02 03:12:10|46382.2|46362.2|46381.2|46361.2|46382.2|46362.2|46381.2|46361.2|0
1727838740000|2024-10-02 03:12:20|46383.7|46363.7|46382.2|46362.2|46383.7|46363.7|46379.7|46359.7|2
1727838750000|2024-10-02 03:12:30|46383.7|46363.7|46396.2|46376.2|46397.2|46377.2|46382.2|46362.2|7
1727838760000|2024-10-02 03:12:40|46393.2|46373.2|46396.7|46376.7|46396.7|46376.7|46386.2|46366.2|28
1727838770000|2024-10-02 03:12:50|46397.7|46377.7|46401.2|46381.2|46401.2|46381.2|46397.7|46377.7|7
1727838780000|2024-10-02 03:13:00|46402.7|46382.7|46428.2|46408.2|46428.2|46408.2|46402.2|46382.2|19
1727838790000|2024-10-02 03:13:10|46419.2|46399.2|46430.2|46410.2|46430.2|46410.2|46418.7|46398.7|15
1727838800000|2024-10-02 03:13:20|46431.7|46411.7|46434.2|46414.2|46434.2|46414.2|46431.7|46411.7|18
1727838810000|2024-10-02 03:13:30|46436.7|46416.7|46449.2|46429.2|46452.3|46432.3|46436.7|46416.7|41
1727838820000|2024-10-02 03:13:40|46447.3|46427.3|46447.3|46427.3|46450.8|46430.8|46447.3|46427.3|3
1727838830000|2024-10-02 03:13:50|46445.8|46425.8|46465.8|46445.8|46465.8|46445.8|46445.8|46425.8|22
1727838840000|2024-10-02 03:14:00|46467.3|46447.3|46454.2|46434.2|46467.3|46447.3|46453.3|46433.3|7
1727838850000|2024-10-02 03:14:10|46455.8|46435.8|46462.7|46442.7|46462.7|46442.7|46455.8|46435.8|13
1727838860000|2024-10-02 03:14:20|46460.8|46440.8|46461.7|46441.7|46461.7|46441.7|46460.8|46440.8|1
1727838870000|2024-10-02 03:14:30|46462.7|46442.7|46479.2|46459.2|46479.2|46459.2|46460.8|46440.8|7
1727838880000|2024-10-02 03:14:40|46475.8|46455.8|46477.3|46457.3|46478.3|46458.3|46474.2|46454.2|7
1727838890000|2024-10-02 03:14:50|46478.3|46458.3|46487.7|46467.7|46487.7|46467.7|46478.3|46458.3|3
1727838900000|2024-10-02 03:15:00|46489.3|46469.3|46485.8|46465.8|46490.8|46470.8|46477.3|46457.3|10
1727838910000|2024-10-02 03:15:10|46487.7|46467.7|46517.7|46497.7|46517.7|46497.7|46487.7|46467.7|28
1727838920000|2024-10-02 03:15:20|46515.8|46495.8|46508.3|46488.3|46517.3|46497.3|46508.3|46488.3|6
1727838930000|2024-10-02 03:15:30|46505.8|46485.8|46495.8|46475.8|46505.8|46485.8|46495.8|46475.8|5
1727838940000|2024-10-02 03:15:40|46491.3|46471.3|46474.3|46454.3|46492.3|46472.3|46474.3|46454.3|17
1727838950000|2024-10-02 03:15:50|46472.7|46452.7|46466.8|46446.8|46472.7|46452.7|46466.8|46446.8|12
1727838960000|2024-10-02 03:16:00|46465.2|46445.2|46474.3|46454.3|46479.3|46459.3|46463.7|46443.7|58
1727838970000|2024-10-02 03:16:10|46472.7|46452.7|46469.3|46449.3|46474.3|46454.3|46469.3|46449.3|5
1727838980000|2024-10-02 03:16:20|46470.8|46450.8|46464.3|46444.3|46473.3|46453.3|46464.3|46444.3|9
1727838990000|2024-10-02 03:16:30|46465.8|46445.8|46480.8|46460.8|46480.8|46460.8|46465.8|46445.8|14
1727839000000|2024-10-02 03:16:40|46481.8|46461.8|46475.2|46455.2|46481.8|46461.8|46475.2|46455.2|18
1727839010000|2024-10-02 03:16:50|46471.8|46451.8|46478.3|46458.3|46478.3|46458.3|46471.8|46451.8|4
1727839020000|2024-10-02 03:17:00|46479.3|46459.3|46471.8|46451.8|46480.8|46460.8|46471.8|46451.8|8
1727839030000|2024-10-02 03:17:10|46469.3|46449.3|46469.3|46449.3|46469.3|46449.3|46469.3|46449.3|5
1727839040000|2024-10-02 03:17:20|46470.2|46450.2|46474.3|46454.3|46474.3|46454.3|46470.2|46450.2|2
1727839050000|2024-10-02 03:17:30|46475.2|46455.2|46480.2|46460.2|46481.2|46461.2|46475.2|46455.2|8
1727839060000|2024-10-02 03:17:40|46479.3|46459.3|46477.7|46457.7|46480.2|46460.2|46477.7|46457.7|0
1727839070000|2024-10-02 03:17:50|46479.3|46459.3|46480.2|46460.2|46480.2|46460.2|46476.8|46456.8|0
1727839080000|2024-10-02 03:18:00|46479.3|46459.3|46472.7|46452.7|46481.8|46461.8|46464.7|46444.7|13
1727839090000|2024-10-02 03:18:10|46473.7|46453.7|46476.2|46456.2|46477.7|46457.7|46473.7|46453.7|2
1727839100000|2024-10-02 03:18:20|46477.7|46457.7|46476.2|46456.2|46480.2|46460.2|46476.2|46456.2|2
1727839110000|2024-10-02 03:18:30|46475.2|46455.2|46468.2|46448.2|46475.2|46455.2|46468.2|46448.2|2
1727839120000|2024-10-02 03:18:40|46469.7|46449.7|46471.2|46451.2|46471.2|46451.2|46469.7|46449.7|3
1727839130000|2024-10-02 03:18:50|46473.7|46453.7|46482.2|46462.2|46482.2|46462.2|46473.7|46453.7|2
1727839140000|2024-10-02 03:19:00|46483.2|46463.2|46482.7|46462.7|46484.7|46464.7|46480.7|46460.7|5
1727839150000|2024-10-02 03:19:10|46481.2|46461.2|46482.2|46462.2|46482.2|46462.2|46479.7|46459.7|3
1727839160000|2024-10-02 03:19:20|46483.7|46463.7|46493.7|46473.7|46493.7|46473.7|46478.7|46458.7|13
1727839170000|2024-10-02 03:19:30|46494.7|46474.7|46502.7|46482.7|46502.7|46482.7|46493.2|46473.2|8
1727839180000|2024-10-02 03:19:40|46503.7|46483.7|46504.7|46484.7|46504.7|46484.7|46503.7|46483.7|1
1727839190000|2024-10-02 03:19:50|46505.7|46485.7|46503.7|46483.7|46505.7|46485.7|46502.2|46482.2|3
1727839200000|2024-10-02 03:20:00|46502.7|46482.7|46501.2|46481.2|46503.7|46483.7|46498.7|46478.7|2
1727839210000|2024-10-02 03:20:10|46504.7|46484.7|46504.7|46484.7|46504.7|46484.7|46504.7|46484.7|1
1727839220000|2024-10-02 03:20:20|46505.2|46485.2|46504.7|46484.7|46506.2|46486.2|46504.7|46484.7|0
1727839230000|2024-10-02 03:20:30|46505.7|46485.7|46508.7|46488.7|46511.2|46491.2|46505.7|46485.7|1
1727839240000|2024-10-02 03:20:40|46506.8|46486.8|46504.3|46484.3|46506.8|46486.8|46503.3|46483.3|1
1727839250000|2024-10-02 03:20:50|46502.3|46482.3|46492.7|46472.7|46504.3|46484.3|46492.7|46472.7|7
1727839260000|2024-10-02 03:21:00|46494.7|46474.7|46487.7|46467.7|46496.2|46476.2|46487.7|46467.7|6
1727839270000|2024-10-02 03:21:10|46486.2|46466.2|46484.3|46464.3|46487.7|46467.7|46484.3|46464.3|0
1727839280000|2024-10-02 03:21:20|46482.7|46462.7|46481.3|46461.3|46483.3|46463.3|46481.3|46461.3|3
1727839290000|2024-10-02 03:21:30|46482.3|46462.3|46478.3|46458.3|46482.3|46462.3|46476.3|46456.3|11
1727839300000|2024-10-02 03:21:40|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|0
1727839310000|2024-10-02 03:21:50|46475.2|46455.2|46481.2|46461.2|46481.2|46461.2|46475.2|46455.2|5
1727839320000|2024-10-02 03:22:00|46482.7|46462.7|46482.7|46462.7|46484.3|46464.3|46480.2|46460.2|2
1727839330000|2024-10-02 03:22:10|46481.8|46461.8|46476.2|46456.2|46482.7|46462.7|46476.2|46456.2|4
1727839340000|2024-10-02 03:22:20|46474.3|46454.3|46478.7|46458.7|46478.7|46458.7|46474.3|46454.3|1
1727839350000|2024-10-02 03:22:30|46477.7|46457.7|46472.7|46452.7|46479.3|46459.3|46472.7|46452.7|1
1727839360000|2024-10-02 03:22:40|46469.3|46449.3|46474.3|46454.3|46474.3|46454.3|46469.3|46449.3|1
1727839370000|2024-10-02 03:22:50|46478.3|46458.3|46478.3|46458.3|46478.3|46458.3|46475.2|46455.2|0
1727839380000|2024-10-02 03:23:00|46479.3|46459.3|46477.7|46457.7|46480.2|46460.2|46477.7|46457.7|0
1727839390000|2024-10-02 03:23:10|46476.2|46456.2|46481.2|46461.2|46481.2|46461.2|46476.2|46456.2|0
1727839400000|2024-10-02 03:23:20|46482.7|46462.7|46484.3|46464.3|46484.3|46464.3|46479.3|46459.3|1
1727839410000|2024-10-02 03:23:30|46482.7|46462.7|46472.7|46452.7|46482.7|46462.7|46472.7|46452.7|6
1727839420000|2024-10-02 03:23:40|46471.2|46451.2|46466.2|46446.2|46471.2|46451.2|46466.2|46446.2|1
1727839430000|2024-10-02 03:23:50|46463.7|46443.7|46461.8|46441.8|46464.3|46444.3|46460.8|46440.8|8
1727839440000|2024-10-02 03:24:00|46460.3|46440.3|46455.8|46435.8|46460.3|46440.3|46455.8|46435.8|0
1727839450000|2024-10-02 03:24:10|46454.3|46434.3|46455.3|46435.3|46455.3|46435.3|46450.8|46430.8|6
1727839460000|2024-10-02 03:24:20|46454.3|46434.3|46453.7|46433.7|46456.2|46436.2|46453.7|46433.7|5
1727839470000|2024-10-02 03:24:30|46456.2|46436.2|46460.8|46440.8|46464.3|46444.3|46454.3|46434.3|9
1727839480000|2024-10-02 03:24:40|46461.8|46441.8|46460.8|46440.8|46461.8|46441.8|46460.8|46440.8|7
1727839490000|2024-10-02 03:24:50|46459.3|46439.3|46455.8|46435.8|46459.3|46439.3|46454.8|46434.8|4
1727839500000|2024-10-02 03:25:00|46454.3|46434.3|46454.3|46434.3|46454.3|46434.3|46452.8|46432.8|8
1727839510000|2024-10-02 03:25:10|46456.2|46436.2|46458.7|46438.7|46458.7|46438.7|46456.2|46436.2|0
1727839520000|2024-10-02 03:25:20|46457.8|46437.8|46457.8|46437.8|46461.2|46441.2|46457.8|46437.8|5
1727839530000|2024-10-02 03:25:30|46458.7|46438.7|46462.8|46442.8|46463.3|46443.3|46452.8|46432.8|8
1727839540000|2024-10-02 03:25:40|46464.7|46444.7|46466.2|46446.2|46467.8|46447.8|46462.8|46442.8|1
1727839550000|2024-10-02 03:25:50|46467.8|46447.8|46470.3|46450.3|46470.3|46450.3|46465.3|46445.3|0
1727839560000|2024-10-02 03:26:00|46468.7|46448.7|46465.3|46445.3|46468.7|46448.7|46465.3|46445.3|0
1727839570000|2024-10-02 03:26:10|46463.7|46443.7|46465.3|46445.3|46465.3|46445.3|46463.7|46443.7|0
1727839580000|2024-10-02 03:26:20|46463.7|46443.7|46472.8|46452.8|46474.3|46454.3|46461.8|46441.8|7
1727839590000|2024-10-02 03:26:30|46471.8|46451.8|46462.8|46442.8|46471.8|46451.8|46460.8|46440.8|8
1727839600000|2024-10-02 03:26:40|46460.8|46440.8|46457.8|46437.8|46460.8|46440.8|46457.8|46437.8|6
1727839610000|2024-10-02 03:26:50|46460.8|46440.8|46467.8|46447.8|46467.8|46447.8|46460.8|46440.8|7
1727839620000|2024-10-02 03:27:00|46468.7|46448.7|46470.3|46450.3|46471.8|46451.8|46468.7|46448.7|0
1727839630000|2024-10-02 03:27:10|46471.8|46451.8|46469.3|46449.3|46471.8|46451.8|46469.3|46449.3|1
1727839640000|2024-10-02 03:27:20|46470.8|46450.8|46472.8|46452.8|46472.8|46452.8|46470.8|46450.8|0
1727839650000|2024-10-02 03:27:30|46475.3|46455.3|46478.3|46458.3|46479.3|46459.3|46475.3|46455.3|2
1727839660000|2024-10-02 03:27:40|46476.8|46456.8|46480.8|46460.8|46480.8|46460.8|46476.8|46456.8|12
1727839670000|2024-10-02 03:27:50|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|46477.3|46457.3|4
1727839680000|2024-10-02 03:28:00|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|1
1727839690000|2024-10-02 03:28:10|46477.8|46457.8|46477.8|46457.8|46477.8|46457.8|46475.3|46455.3|1
1727839700000|2024-10-02 03:28:20|46474.3|46454.3|46464.3|46444.3|46474.3|46454.3|46464.3|46444.3|7
1727839710000|2024-10-02 03:28:30|46466.2|46446.2|46464.3|46444.3|46466.2|46446.2|46464.3|46444.3|1
1727839720000|2024-10-02 03:28:40|46465.8|46445.8|46469.3|46449.3|46469.3|46449.3|46465.8|46445.8|3
1727839740000|2024-10-02 03:29:00|46470.8|46450.8|46474.3|46454.3|46474.3|46454.3|46469.3|46449.3|2
1727839750000|2024-10-02 03:29:10|46475.3|46455.3|46472.8|46452.8|46476.2|46456.2|46471.8|46451.8|0
1727839760000|2024-10-02 03:29:20|46470.8|46450.8|46466.8|46446.8|46470.8|46450.8|46466.8|46446.8|4
1727839780000|2024-10-02 03:29:40|46464.3|46444.3|46465.8|46445.8|46465.8|46445.8|46464.3|46444.3|0
1727839790000|2024-10-02 03:29:50|46462.3|46442.3|46464.3|46444.3|46465.8|46445.8|46462.3|46442.3|0
1727839800000|2024-10-02 03:30:00|46466.8|46446.8|46466.8|46446.8|46466.8|46446.8|46466.8|46446.8|0
1727839810000|2024-10-02 03:30:10|46468.3|46448.3|46464.3|46444.3|46468.3|46448.3|46464.3|46444.3|0
1727839820000|2024-10-02 03:30:20|46467.8|46447.8|46465.3|46445.3|46469.3|46449.3|46464.3|46444.3|2
1727839830000|2024-10-02 03:30:30|46466.8|46446.8|46461.8|46441.8|46467.8|46447.8|46461.8|46441.8|0
1727839840000|2024-10-02 03:30:40|46460.3|46440.3|46464.3|46444.3|46464.3|46444.3|46460.3|46440.3|17
1727839850000|2024-10-02 03:30:50|46462.8|46442.8|46462.8|46442.8|46462.8|46442.8|46462.8|46442.8|9
1727839860000|2024-10-02 03:31:00|46460.8|46440.8|46447.8|46427.8|46462.8|46442.8|46447.8|46427.8|9
1727839870000|2024-10-02 03:31:10|46446.8|46426.8|46442.2|46422.2|46446.8|46426.8|46442.2|46422.2|4
1727839880000|2024-10-02 03:31:20|46440.7|46420.7|46441.2|46421.2|46441.2|46421.2|46439.7|46419.7|2
1727839890000|2024-10-02 03:31:30|46439.7|46419.7|46437.8|46417.8|46439.7|46419.7|46437.8|46417.8|0
1727839900000|2024-10-02 03:31:40|46439.3|46419.3|46440.3|46420.3|46440.3|46420.3|46437.8|46417.8|4
1727839910000|2024-10-02 03:31:50|46437.8|46417.8|46430.3|46410.3|46437.8|46417.8|46427.8|46407.8|4
1727839920000|2024-10-02 03:32:00|46431.2|46411.2|46429.3|46409.3|46431.2|46411.2|46429.3|46409.3|2
1727839930000|2024-10-02 03:32:10|46427.8|46407.8|46432.8|46412.8|46432.8|46412.8|46427.8|46407.8|8
1727839940000|2024-10-02 03:32:20|46434.3|46414.3|46436.2|46416.2|46437.8|46417.8|46432.8|46412.8|1
1727839950000|2024-10-02 03:32:30|46434.3|46414.3|46425.8|46405.8|46434.3|46414.3|46425.8|46405.8|4
1727839960000|2024-10-02 03:32:40|46426.8|46406.8|46424.3|46404.3|46429.3|46409.3|46424.3|46404.3|4
1727839970000|2024-10-02 03:32:50|46425.3|46405.3|46422.8|46402.8|46425.3|46405.3|46422.8|46402.8|0
1727839980000|2024-10-02 03:33:00|46423.8|46403.8|46422.8|46402.8|46426.3|46406.3|46422.8|46402.8|1
1727839990000|2024-10-02 03:33:10|46423.8|46403.8|46422.2|46402.2|46423.8|46403.8|46422.2|46402.2|0
1727840000000|2024-10-02 03:33:20|46421.3|46401.3|46402.8|46382.8|46421.3|46401.3|46399.7|46379.7|54
1727840010000|2024-10-02 03:33:30|46401.3|46381.3|46400.3|46380.3|46401.3|46381.3|46398.8|46378.8|1
1727840020000|2024-10-02 03:33:40|46402.8|46382.8|46396.8|46376.8|46402.8|46382.8|46396.8|46376.8|9
1727840030000|2024-10-02 03:33:50|46395.8|46375.8|46391.8|46371.8|46396.8|46376.8|46391.8|46371.8|3
1727840040000|2024-10-02 03:34:00|46390.3|46370.3|46394.3|46374.3|46394.3|46374.3|46390.3|46370.3|5
1727840050000|2024-10-02 03:34:10|46393.3|46373.3|46389.3|46369.3|46393.3|46373.3|46389.3|46369.3|2
1727840060000|2024-10-02 03:34:20|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|3
1727840070000|2024-10-02 03:34:30|46386.3|46366.3|46375.3|46355.3|46389.3|46369.3|46375.3|46355.3|10
1727840080000|2024-10-02 03:34:40|46376.8|46356.8|46378.8|46358.8|46378.8|46358.8|46376.8|46356.8|2
1727840090000|2024-10-02 03:34:50|46380.3|46360.3|46373.8|46353.8|46385.3|46365.3|46373.8|46353.8|13
1727840100000|2024-10-02 03:35:00|||||||||5
1727840110000|2024-10-02 03:35:10|46375.3|46355.3|46377.8|46357.8|46380.3|46360.3|46375.3|46355.3|5
1727840120000|2024-10-02 03:35:20|46380.3|46360.3|46377.8|46357.8|46380.3|46360.3|46377.8|46357.8|1
1727840130000|2024-10-02 03:35:30|46379.3|46359.3|46377.8|46357.8|46379.3|46359.3|46377.8|46357.8|2
1727840140000|2024-10-02 03:35:40|46376.8|46356.8|46377.8|46357.8|46379.3|46359.3|46376.3|46356.3|3
1727840150000|2024-10-02 03:35:50|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46377.8|46357.8|2
1727840160000|2024-10-02 03:36:00|46382.8|46362.8|46388.8|46368.8|46389.7|46369.7|46382.8|46362.8|28
1727840170000|2024-10-02 03:36:10|46389.7|46369.7|46406.8|46386.8|46406.8|46386.8|46389.7|46369.7|13
1727840180000|2024-10-02 03:36:20|46407.8|46387.8|46409.3|46389.3|46409.3|46389.3|46407.8|46387.8|2
1727840190000|2024-10-02 03:36:30|46410.3|46390.3|46409.3|46389.3|46410.3|46390.3|46409.3|46389.3|2
1727840200000|2024-10-02 03:36:40|46406.3|46386.3|46402.8|46382.8|46406.3|46386.3|46402.8|46382.8|3
1727840210000|2024-10-02 03:36:50|46401.3|46381.3|46401.8|46381.8|46402.8|46382.8|46400.8|46380.8|1
1727840220000|2024-10-02 03:37:00|46402.8|46382.8|46381.3|46361.3|46402.8|46382.8|46381.3|46361.3|22
1727840230000|2024-10-02 03:37:10|46380.3|46360.3|46381.3|46361.3|46382.8|46362.8|46378.8|46358.8|6
1727840240000|2024-10-02 03:37:20|46382.8|46362.8|46379.7|46359.7|46383.8|46363.8|46379.7|46359.7|2
1727840250000|2024-10-02 03:37:30|46382.8|46362.8|46373.8|46353.8|46382.8|46362.8|46373.8|46353.8|15
1727840260000|2024-10-02 03:37:40|46376.3|46356.3|46380.3|46360.3|46380.3|46360.3|46373.8|46353.8|3
1727840270000|2024-10-02 03:37:50|46378.8|46358.8|46382.8|46362.8|46382.8|46362.8|46378.8|46358.8|4
1727840280000|2024-10-02 03:38:00|46381.8|46361.8|46381.8|46361.8|46382.8|46362.8|46381.8|46361.8|0
1727840290000|2024-10-02 03:38:10|46382.8|46362.8|46387.8|46367.8|46387.8|46367.8|46382.8|46362.8|1
1727840300000|2024-10-02 03:38:20|46389.3|46369.3|46391.3|46371.3|46392.8|46372.8|46389.3|46369.3|1
1727840310000|2024-10-02 03:38:30|46392.8|46372.8|46396.3|46376.3|46396.3|46376.3|46392.8|46372.8|0
1727840320000|2024-10-02 03:38:40|46397.8|46377.8|46402.8|46382.8|46402.8|46382.8|46397.8|46377.8|0
1727840330000|2024-10-02 03:38:50|46401.3|46381.3|46399.3|46379.3|46401.3|46381.3|46399.3|46379.3|2
1727840340000|2024-10-02 03:39:00|46397.8|46377.8|46394.3|46374.3|46397.8|46377.8|46392.8|46372.8|1
1727840350000|2024-10-02 03:39:10|46399.3|46379.3|46403.3|46383.3|46403.3|46383.3|46399.3|46379.3|0
1727840360000|2024-10-02 03:39:20|46404.3|46384.3|46404.3|46384.3|46405.3|46385.3|46404.3|46384.3|1
1727840370000|2024-10-02 03:39:30|46405.3|46385.3|46409.3|46389.3|46409.3|46389.3|46404.3|46384.3|1
1727840380000|2024-10-02 03:39:40|46410.3|46390.3|46414.3|46394.3|46414.3|46394.3|46409.3|46389.3|0
1727840390000|2024-10-02 03:39:50|46415.8|46395.8|46418.3|46398.3|46419.3|46399.3|46415.8|46395.8|3
1727840400000|2024-10-02 03:40:00|46419.3|46399.3|46411.8|46391.8|46419.3|46399.3|46411.8|46391.8|3
1727840410000|2024-10-02 03:40:10|46410.3|46390.3|46417.8|46397.8|46417.8|46397.8|46410.3|46390.3|1
1727840420000|2024-10-02 03:40:20|46419.3|46399.3|46424.3|46404.3|46424.3|46404.3|46419.3|46399.3|1
1727840430000|2024-10-02 03:40:30|46425.8|46405.8|46440.3|46420.3|46440.3|46420.3|46425.8|46405.8|6
1727840440000|2024-10-02 03:40:40|46447.8|46427.8|46452.8|46432.8|46452.8|46432.8|46447.8|46427.8|5
1727840450000|2024-10-02 03:40:50|46451.3|46431.3|46449.3|46429.3|46451.3|46431.3|46449.3|46429.3|1
1727840460000|2024-10-02 03:41:00|46450.8|46430.8|46441.8|46421.8|46450.8|46430.8|46441.8|46421.8|4
1727840470000|2024-10-02 03:41:10|46440.3|46420.3|46437.8|46417.8|46440.3|46420.3|46437.8|46417.8|1
1727840480000|2024-10-02 03:41:20|46435.8|46415.8|46424.3|46404.3|46435.8|46415.8|46424.3|46404.3|5
1727840490000|2024-10-02 03:41:30|46422.8|46402.8|46419.3|46399.3|46422.8|46402.8|46419.3|46399.3|1
1727840500000|2024-10-02 03:41:40|46417.8|46397.8|46412.8|46392.8|46417.8|46397.8|46412.8|46392.8|3
1727840510000|2024-10-02 03:41:50|46411.8|46391.8|46410.3|46390.3|46412.8|46392.8|46410.3|46390.3|3
1727840520000|2024-10-02 03:42:00|46409.3|46389.3|46402.8|46382.8|46412.8|46392.8|46402.8|46382.8|6
1727840530000|2024-10-02 03:42:10|46405.3|46385.3|46402.8|46382.8|46405.3|46385.3|46400.3|46380.3|0
1727840540000|2024-10-02 03:42:20|46399.3|46379.3|46399.3|46379.3|46399.3|46379.3|46399.3|46379.3|3
1727840550000|2024-10-02 03:42:30|46397.8|46377.8|46397.8|46377.8|46400.3|46380.3|46397.8|46377.8|1
1727840560000|2024-10-02 03:42:40|46399.3|46379.3|46406.8|46386.8|46406.8|46386.8|46399.3|46379.3|2
1727840570000|2024-10-02 03:42:50|46408.3|46388.3|46404.3|46384.3|46408.3|46388.3|46404.3|46384.3|4
1727840580000|2024-10-02 03:43:00|46405.3|46385.3|46406.3|46386.3|46406.3|46386.3|46404.3|46384.3|1
1727840590000|2024-10-02 03:43:10|46404.3|46384.3|46404.3|46384.3|46404.3|46384.3|46404.3|46384.3|2
1727840600000|2024-10-02 03:43:20|46402.8|46382.8|46405.3|46385.3|46406.8|46386.8|46402.8|46382.8|1
1727840610000|2024-10-02 03:43:30|46404.3|46384.3|46400.8|46380.8|46404.3|46384.3|46400.8|46380.8|1
1727840620000|2024-10-02 03:43:40|46399.3|46379.3|46399.3|46379.3|46399.3|46379.3|46399.3|46379.3|1
1727840630000|2024-10-02 03:43:50|46400.8|46380.8|46399.3|46379.3|46400.8|46380.8|46399.3|46379.3|0
1727840640000|2024-10-02 03:44:00|46401.8|46381.8|46389.3|46369.3|46401.8|46381.8|46389.3|46369.3|5
1727840650000|2024-10-02 03:44:10|46387.8|46367.8|46382.8|46362.8|46387.8|46367.8|46382.8|46362.8|1
1727840660000|2024-10-02 03:44:20|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|0
1727840680000|2024-10-02 03:44:40|||||||||1
1727840690000|2024-10-02 03:44:50|46385.3|46365.3|46389.3|46369.3|46392.3|46372.3|46385.3|46365.3|4
1727840700000|2024-10-02 03:45:00|46391.8|46371.8|46394.3|46374.3|46394.3|46374.3|46389.3|46369.3|0
1727840710000|2024-10-02 03:45:10|46392.8|46372.8|46394.3|46374.3|46394.3|46374.3|46391.3|46371.3|2
1727840720000|2024-10-02 03:45:20|46395.8|46375.8|46396.8|46376.8|46396.8|46376.8|46394.3|46374.3|6
1727840730000|2024-10-02 03:45:30|46394.3|46374.3|46397.8|46377.8|46402.8|46382.8|46394.3|46374.3|7
1727840740000|2024-10-02 03:45:40|46399.3|46379.3|46389.3|46369.3|46399.3|46379.3|46389.3|46369.3|4
1727840750000|2024-10-02 03:45:50|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|1
1727840760000|2024-10-02 03:46:00|46386.8|46366.8|46375.3|46355.3|46386.8|46366.8|46373.8|46353.8|6
1727840770000|2024-10-02 03:46:10|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|1
1727840780000|2024-10-02 03:46:20|46369.8|46349.8|46346.3|46326.3|46369.8|46349.8|46346.3|46326.3|14
1727840790000|2024-10-02 03:46:30|46349.3|46329.3|46354.3|46334.3|46354.3|46334.3|46346.3|46326.3|7
1727840800000|2024-10-02 03:46:40|46352.3|46332.3|46340.3|46320.3|46352.3|46332.3|46337.3|46317.3|6
1727840810000|2024-10-02 03:46:50|46338.8|46318.8|46336.3|46316.3|46340.3|46320.3|46336.3|46316.3|2
1727840820000|2024-10-02 03:47:00|46337.8|46317.8|46335.3|46315.3|46339.3|46319.3|46335.3|46315.3|2
1727840830000|2024-10-02 03:47:10|46333.8|46313.8|46320.3|46300.3|46333.8|46313.8|46320.3|46300.3|7
1727840840000|2024-10-02 03:47:20|46317.8|46297.8|46312.8|46292.8|46317.8|46297.8|46312.8|46292.8|8
1727840850000|2024-10-02 03:47:30|46308.8|46288.8|46321.3|46301.3|46321.3|46301.3|46306.3|46286.3|37
1727840860000|2024-10-02 03:47:40|46324.3|46304.3|46320.3|46300.3|46324.3|46304.3|46320.3|46300.3|1
1727840870000|2024-10-02 03:47:50|46321.3|46301.3|46326.3|46306.3|46326.3|46306.3|46321.3|46301.3|2
1727840880000|2024-10-02 03:48:00|46327.3|46307.3|46330.3|46310.3|46330.3|46310.3|46327.3|46307.3|0
1727840890000|2024-10-02 03:48:10|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|46330.3|46310.3|1
1727840900000|2024-10-02 03:48:20|46332.8|46312.8|46339.3|46319.3|46339.3|46319.3|46332.8|46312.8|3
1727840910000|2024-10-02 03:48:30|46340.3|46320.3|46337.3|46317.3|46340.3|46320.3|46337.3|46317.3|3
1727840920000|2024-10-02 03:48:40|46341.8|46321.8|46346.3|46326.3|46346.3|46326.3|46341.8|46321.8|4
1727840930000|2024-10-02 03:48:50|46347.3|46327.3|46348.8|46328.8|46350.3|46330.3|46347.3|46327.3|3
1727840940000|2024-10-02 03:49:00|46343.8|46323.8|46340.7|46320.7|46343.8|46323.8|46338.8|46318.8|6
1727840950000|2024-10-02 03:49:10|46342.3|46322.3|46336.3|46316.3|46342.3|46322.3|46335.3|46315.3|3
1727840960000|2024-10-02 03:49:20|46333.8|46313.8|46326.3|46306.3|46333.8|46313.8|46326.3|46306.3|5
1727840970000|2024-10-02 03:49:30|46324.8|46304.8|46319.8|46299.8|46324.8|46304.8|46319.8|46299.8|0
1727840980000|2024-10-02 03:49:40|46318.2|46298.2|46311.3|46291.3|46318.2|46298.2|46311.3|46291.3|4
1727840990000|2024-10-02 03:49:50|46310.3|46290.3|46307.3|46287.3|46310.3|46290.3|46307.3|46287.3|0
1727841000000|2024-10-02 03:50:00|46304.8|46284.8|46296.3|46276.3|46306.3|46286.3|46295.8|46275.8|12
1727841010000|2024-10-02 03:50:10|46294.8|46274.8|46292.3|46272.3|46296.3|46276.3|46292.3|46272.3|6
1727841020000|2024-10-02 03:50:20|46294.8|46274.8|46293.3|46273.3|46294.8|46274.8|46293.3|46273.3|1
1727841030000|2024-10-02 03:50:30|46292.3|46272.3|46277.3|46257.3|46292.3|46272.3|46277.3|46257.3|6
1727841040000|2024-10-02 03:50:40|46276.3|46256.3|46273.3|46253.3|46276.3|46256.3|46273.3|46253.3|4
1727841050000|2024-10-02 03:50:50|46275.8|46255.8|46279.8|46259.8|46279.8|46259.8|46275.8|46255.8|3
1727841060000|2024-10-02 03:51:00|46277.3|46257.3|46276.3|46256.3|46277.3|46257.3|46271.7|46251.7|11
1727841070000|2024-10-02 03:51:10|46274.8|46254.8|46278.3|46258.3|46278.3|46258.3|46273.3|46253.3|2
1727841080000|2024-10-02 03:51:20|46279.8|46259.8|46291.3|46271.3|46291.3|46271.3|46279.8|46259.8|4
1727841090000|2024-10-02 03:51:30|46292.3|46272.3|46294.8|46274.8|46296.3|46276.3|46291.3|46271.3|6
1727841100000|2024-10-02 03:51:40|46293.8|46273.8|46292.3|46272.3|46293.8|46273.8|46292.3|46272.3|2
1727841110000|2024-10-02 03:51:50|46291.3|46271.3|46291.3|46271.3|46294.8|46274.8|46289.8|46269.8|1
1727841120000|2024-10-02 03:52:00|46292.3|46272.3|46292.3|46272.3|46293.8|46273.8|46289.8|46269.8|5
1727841130000|2024-10-02 03:52:10|46291.3|46271.3|46293.8|46273.8|46293.8|46273.8|46289.8|46269.8|0
1727841140000|2024-10-02 03:52:20|46292.8|46272.8|46289.8|46269.8|46292.8|46272.8|46289.8|46269.8|4
1727841150000|2024-10-02 03:52:30|46294.8|46274.8|46301.3|46281.3|46301.8|46281.8|46294.8|46274.8|8
1727841160000|2024-10-02 03:52:40|46298.3|46278.3|46302.3|46282.3|46302.3|46282.3|46298.3|46278.3|1
1727841170000|2024-10-02 03:52:50|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46302.3|46282.3|0
1727841180000|2024-10-02 03:53:00|46306.3|46286.3|46303.3|46283.3|46307.3|46287.3|46303.3|46283.3|1
1727841190000|2024-10-02 03:53:10|46302.3|46282.3|46303.3|46283.3|46306.3|46286.3|46302.3|46282.3|0
1727841200000|2024-10-02 03:53:20|46306.3|46286.3|46302.3|46282.3|46306.3|46286.3|46302.3|46282.3|0
1727841210000|2024-10-02 03:53:30|46303.3|46283.3|46296.3|46276.3|46303.3|46283.3|46296.3|46276.3|0
1727841220000|2024-10-02 03:53:40|46294.8|46274.8|46292.3|46272.3|46296.3|46276.3|46291.3|46271.3|2
1727841230000|2024-10-02 03:53:50|46293.8|46273.8|46293.8|46273.8|46295.8|46275.8|46293.8|46273.8|2
1727841240000|2024-10-02 03:54:00|||||||||2
1727841250000|2024-10-02 03:54:10|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|10
1727841260000|2024-10-02 03:54:20|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|11
1727841270000|2024-10-02 03:54:30|46298.3|46278.3|46302.8|46282.8|46302.8|46282.8|46298.3|46278.3|1
1727841280000|2024-10-02 03:54:40|46301.3|46281.3|46282.7|46262.7|46301.3|46281.3|46282.7|46262.7|35
1727841290000|2024-10-02 03:54:50|46276.7|46256.7|46280.8|46260.8|46280.8|46260.8|46276.7|46256.7|6
1727841300000|2024-10-02 03:55:00|46279.8|46259.8|46269.8|46249.8|46281.7|46261.7|46269.8|46249.8|8
1727841310000|2024-10-02 03:55:10|46268.3|46248.3|46271.3|46251.3|46271.3|46251.3|46266.3|46246.3|24
1727841320000|2024-10-02 03:55:20|46264.2|46244.2|46254.8|46234.8|46264.2|46244.2|46254.8|46234.8|16
1727841330000|2024-10-02 03:55:30|46253.3|46233.3|46257.3|46237.3|46257.3|46237.3|46252.3|46232.3|4
1727841340000|2024-10-02 03:55:40|46256.3|46236.3|46257.3|46237.3|46258.3|46238.3|46254.8|46234.8|2
1727841350000|2024-10-02 03:55:50|46256.3|46236.3|46251.3|46231.3|46256.3|46236.3|46251.3|46231.3|5
1727841360000|2024-10-02 03:56:00|46252.3|46232.3|46249.8|46229.8|46253.3|46233.3|46249.8|46229.8|5
1727841370000|2024-10-02 03:56:10|46248.8|46228.8|46236.3|46216.3|46248.8|46228.8|46236.3|46216.3|5
1727841380000|2024-10-02 03:56:20|46232.3|46212.3|46228.8|46208.8|46232.3|46212.3|46228.8|46208.8|6
1727841390000|2024-10-02 03:56:30|46230.3|46210.3|46226.3|46206.3|46230.3|46210.3|46226.3|46206.3|4
1727841400000|2024-10-02 03:56:40|46229.3|46209.3|46231.3|46211.3|46231.3|46211.3|46229.3|46209.3|1
1727841410000|2024-10-02 03:56:50|46232.8|46212.8|46239.8|46219.8|46239.8|46219.8|46232.8|46212.8|1
1727841420000|2024-10-02 03:57:00|46244.3|46224.3|46253.8|46233.8|46253.8|46233.8|46244.3|46224.3|5
1727841430000|2024-10-02 03:57:10|46252.8|46232.8|46254.8|46234.8|46254.8|46234.8|46252.8|46232.8|0
1727841440000|2024-10-02 03:57:20|46256.3|46236.3|46256.3|46236.3|46257.8|46237.8|46256.3|46236.3|4
1727841450000|2024-10-02 03:57:30|46259.3|46239.3|46254.3|46234.3|46259.3|46239.3|46254.3|46234.3|1
1727841460000|2024-10-02 03:57:40|46256.3|46236.3|46256.3|46236.3|46256.3|46236.3|46256.3|46236.3|0
1727841480000|2024-10-02 03:58:00|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|3
1727841490000|2024-10-02 03:58:10|46256.3|46236.3|46253.3|46233.3|46256.3|46236.3|46252.3|46232.3|0
1727841500000|2024-10-02 03:58:20|46252.3|46232.3|46257.3|46237.3|46257.3|46237.3|46252.3|46232.3|4
1727841510000|2024-10-02 03:58:30|||||||||1
1727841520000|2024-10-02 03:58:40|46258.8|46238.8|46264.8|46244.8|46264.8|46244.8|46258.8|46238.8|7
1727841530000|2024-10-02 03:58:50|46271.3|46251.3|46271.3|46251.3|46271.3|46251.3|46271.3|46251.3|5
1727841540000|2024-10-02 03:59:00|46275.3|46255.3|46276.3|46256.3|46276.3|46256.3|46275.3|46255.3|2
1727841560000|2024-10-02 03:59:20|46277.3|46257.3|46289.3|46269.3|46289.3|46269.3|46277.3|46257.3|11
1727841570000|2024-10-02 03:59:30|46290.3|46270.3|46291.3|46271.3|46291.3|46271.3|46290.3|46270.3|1
1727841580000|2024-10-02 03:59:40|46292.8|46272.8|46295.3|46275.3|46295.3|46275.3|46292.8|46272.8|1
1727841590000|2024-10-02 03:59:50|46296.3|46276.3|46295.3|46275.3|46296.3|46276.3|46295.3|46275.3|1
1727841600000|2024-10-02 04:00:00|46292.3|46272.3|46292.3|46272.3|46292.3|46272.3|46292.3|46272.3|3
1727841620000|2024-10-02 04:00:20|46291.3|46271.3|46291.3|46271.3|46293.8|46273.8|46291.3|46271.3|3
1727841630000|2024-10-02 04:00:30|46290.3|46270.3|46286.3|46266.3|46290.3|46270.3|46286.3|46266.3|6
1727841640000|2024-10-02 04:00:40|46284.8|46264.8|46283.8|46263.8|46284.8|46264.8|46282.8|46262.8|1
1727841650000|2024-10-02 04:00:50|46286.3|46266.3|46286.3|46266.3|46286.3|46266.3|46286.3|46266.3|2
1727841660000|2024-10-02 04:01:00|46287.8|46267.8|46286.3|46266.3|46287.8|46267.8|46286.3|46266.3|0
1727841680000|2024-10-02 04:01:20|46284.8|46264.8|46276.3|46256.3|46284.8|46264.8|46276.3|46256.3|2
1727841690000|2024-10-02 04:01:30|46274.8|46254.8|46272.3|46252.3|46276.3|46256.3|46271.3|46251.3|5
1727841700000|2024-10-02 04:01:40|46271.3|46251.3|46272.3|46252.3|46272.3|46252.3|46269.8|46249.8|2
1727841710000|2024-10-02 04:01:50|46271.3|46251.3|46271.3|46251.3|46271.3|46251.3|46269.8|46249.8|3
1727841720000|2024-10-02 04:02:00|46272.3|46252.3|46273.8|46253.8|46273.8|46253.8|46272.3|46252.3|0
1727841730000|2024-10-02 04:02:10|46275.3|46255.3|46276.3|46256.3|46276.3|46256.3|46275.3|46255.3|3
1727841750000|2024-10-02 04:02:30|||||||||1
1727841790000|2024-10-02 04:03:10|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|0
1727841800000|2024-10-02 04:03:20|46276.3|46256.3|46281.3|46261.3|46281.3|46261.3|46276.3|46256.3|5
1727841810000|2024-10-02 04:03:30|46280.3|46260.3|46275.3|46255.3|46281.3|46261.3|46275.3|46255.3|3
1727841820000|2024-10-02 04:03:40|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|0
1727841840000|2024-10-02 04:04:00|46279.8|46259.8|46282.8|46262.8|46282.8|46262.8|46279.8|46259.8|3
1727841850000|2024-10-02 04:04:10|46283.8|46263.8|46285.3|46265.3|46285.3|46265.3|46283.8|46263.8|1
1727841860000|2024-10-02 04:04:20|46286.3|46266.3|46283.8|46263.8|46286.3|46266.3|46283.8|46263.8|0
1727841890000|2024-10-02 04:04:50|46281.3|46261.3|46281.3|46261.3|46281.3|46261.3|46280.3|46260.3|0
1727841900000|2024-10-02 04:05:00|||||||||1
1727841910000|2024-10-02 04:05:10|46283.8|46263.8|46283.8|46263.8|46283.8|46263.8|46283.8|46263.8|2
1727841930000|2024-10-02 04:05:30|46281.3|46261.3|46284.3|46264.3|46284.3|46264.3|46281.3|46261.3|0
1727841940000|2024-10-02 04:05:40|46285.3|46265.3|46285.3|46265.3|46285.3|46265.3|46285.3|46265.3|0
1727841950000|2024-10-02 04:05:50|46283.8|46263.8|46285.3|46265.3|46285.3|46265.3|46283.8|46263.8|0
1727841970000|2024-10-02 04:06:10|||||||||1
1727841980000|2024-10-02 04:06:20|46286.3|46266.3|46291.3|46271.3|46291.3|46271.3|46286.3|46266.3|1
1727841990000|2024-10-02 04:06:30|46294.3|46274.3|46294.3|46274.3|46294.3|46274.3|46294.3|46274.3|1
1727842000000|2024-10-02 04:06:40|46296.8|46276.8|46295.3|46275.3|46296.8|46276.8|46295.3|46275.3|0
1727842010000|2024-10-02 04:06:50|46300.3|46280.3|46301.3|46281.3|46301.3|46281.3|46300.3|46280.3|1
1727842020000|2024-10-02 04:07:00|46306.8|46286.8|46307.8|46287.8|46307.8|46287.8|46306.8|46286.8|3
1727842030000|2024-10-02 04:07:10|46306.8|46286.8|46309.4|46289.4|46309.4|46289.4|46305.3|46285.3|1
1727842040000|2024-10-02 04:07:20|46310.3|46290.3|46317.3|46297.3|46317.3|46297.3|46310.3|46290.3|1
1727842050000|2024-10-02 04:07:30|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|14
1727842060000|2024-10-02 04:07:40|||||||||3
1727842070000|2024-10-02 04:07:50|46324.4|46304.4|46316.3|46296.3|46324.4|46304.4|46316.3|46296.3|2
1727842090000|2024-10-02 04:08:10|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|0
1727842110000|2024-10-02 04:08:30|46313.4|46293.4|46313.4|46293.4|46313.4|46293.4|46313.4|46293.4|0
1727842120000|2024-10-02 04:08:40|46311.9|46291.9|46312.8|46292.8|46312.8|46292.8|46311.9|46291.9|1
1727842140000|2024-10-02 04:09:00|46311.3|46291.3|46310.3|46290.3|46311.3|46291.3|46310.3|46290.3|0
1727842150000|2024-10-02 04:09:10|46311.3|46291.3|46311.3|46291.3|46314.4|46294.4|46311.3|46291.3|2
1727842160000|2024-10-02 04:09:20|46310.3|46290.3|46306.3|46286.3|46311.3|46291.3|46306.3|46286.3|2
1727842170000|2024-10-02 04:09:30|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|1
1727842190000|2024-10-02 04:09:50|46308.8|46288.8|46311.3|46291.3|46311.3|46291.3|46308.8|46288.8|0
1727842240000|2024-10-02 04:10:40|46310.3|46290.3|46310.3|46290.3|46310.3|46290.3|46310.3|46290.3|2
1727842250000|2024-10-02 04:10:50|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|0
1727842260000|2024-10-02 04:11:00|46309.4|46289.4|46311.3|46291.3|46311.3|46291.3|46309.4|46289.4|2
1727842310000|2024-10-02 04:11:50|46312.8|46292.8|46314.4|46294.4|46314.4|46294.4|46312.8|46292.8|1
1727842320000|2024-10-02 04:12:00|46315.3|46295.3|46315.3|46295.3|46315.3|46295.3|46314.4|46294.4|0
1727842330000|2024-10-02 04:12:10|46313.8|46293.8|46312.3|46292.3|46313.8|46293.8|46312.3|46292.3|0
1727842340000|2024-10-02 04:12:20|46312.8|46292.8|46316.3|46296.3|46316.3|46296.3|46312.8|46292.8|1
1727842360000|2024-10-02 04:12:40|46315.3|46295.3|46316.3|46296.3|46316.3|46296.3|46315.3|46295.3|0
1727842390000|2024-10-02 04:13:10|46317.3|46297.3|46317.3|46297.3|46317.3|46297.3|46317.3|46297.3|0
1727842400000|2024-10-02 04:13:20|46319.4|46299.4|46305.3|46285.3|46319.4|46299.4|46305.3|46285.3|8
1727842410000|2024-10-02 04:13:30|46307.8|46287.8|46307.8|46287.8|46307.8|46287.8|46307.8|46287.8|1
1727842420000|2024-10-02 04:13:40|46306.9|46286.9|46306.9|46286.9|46306.9|46286.9|46306.9|46286.9|1
1727842430000|2024-10-02 04:13:50|46308.8|46288.8|46310.3|46290.3|46310.3|46290.3|46308.8|46288.8|0
1727842440000|2024-10-02 04:14:00|46312.8|46292.8|46314.4|46294.4|46314.4|46294.4|46312.8|46292.8|1
1727842450000|2024-10-02 04:14:10|46317.4|46297.4|46321.3|46301.3|46321.3|46301.3|46317.4|46297.4|1
1727842460000|2024-10-02 04:14:20|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|3
1727842490000|2024-10-02 04:14:50|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|2
1727842520000|2024-10-02 04:15:20|46318.8|46298.8|46317.8|46297.8|46318.8|46298.8|46317.8|46297.8|0
1727842530000|2024-10-02 04:15:30|46315.3|46295.3|46316.3|46296.3|46316.3|46296.3|46313.8|46293.8|1
1727842540000|2024-10-02 04:15:40|46315.3|46295.3|46312.8|46292.8|46315.3|46295.3|46312.8|46292.8|2
1727842550000|2024-10-02 04:15:50|46312.9|46292.9|46304.4|46284.4|46312.9|46292.9|46301.3|46281.3|6
1727842560000|2024-10-02 04:16:00|46300.4|46280.4|46288.3|46268.3|46300.4|46280.4|46288.3|46268.3|13
1727842570000|2024-10-02 04:16:10|46286.3|46266.3|46269.8|46249.8|46286.3|46266.3|46269.8|46249.8|11
1727842580000|2024-10-02 04:16:20|46272.3|46252.3|46271.8|46251.8|46272.3|46252.3|46271.8|46251.8|6
1727842590000|2024-10-02 04:16:30|46273.3|46253.3|46255.8|46235.8|46273.3|46253.3|46255.8|46235.8|11
1727842600000|2024-10-02 04:16:40|46258.3|46238.3|46255.8|46235.8|46258.3|46238.3|46255.8|46235.8|0
1727842610000|2024-10-02 04:16:50|46254.8|46234.8|46256.8|46236.8|46256.8|46236.8|46254.8|46234.8|1
1727842630000|2024-10-02 04:17:10|46255.8|46235.8|46259.3|46239.3|46259.3|46239.3|46255.8|46235.8|2
1727842640000|2024-10-02 04:17:20|46258.3|46238.3|46259.3|46239.3|46259.3|46239.3|46258.3|46238.3|2
1727842650000|2024-10-02 04:17:30|46258.3|46238.3|46258.3|46238.3|46259.3|46239.3|46258.3|46238.3|2
1727842660000|2024-10-02 04:17:40|46259.3|46239.3|46262.3|46242.3|46262.3|46242.3|46259.3|46239.3|0
1727842670000|2024-10-02 04:17:50|46260.8|46240.8|46263.3|46243.3|46263.3|46243.3|46260.8|46240.8|1
1727842680000|2024-10-02 04:18:00|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|0
1727842700000|2024-10-02 04:18:20|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|0
1727842740000|2024-10-02 04:19:00|46261.3|46241.3|46263.3|46243.3|46263.3|46243.3|46261.3|46241.3|9
1727842760000|2024-10-02 04:19:20|46267.3|46247.3|46263.3|46243.3|46268.3|46248.3|46263.3|46243.3|5
1727842770000|2024-10-02 04:19:30|46260.3|46240.3|46259.3|46239.3|46260.3|46240.3|46259.3|46239.3|0
1727842780000|2024-10-02 04:19:40|46260.8|46240.8|46263.3|46243.3|46263.3|46243.3|46260.8|46240.8|1
1727842790000|2024-10-02 04:19:50|||||||||1
1727842800000|2024-10-02 04:20:00|46266.3|46246.3|46268.3|46248.3|46268.3|46248.3|46266.3|46246.3|0
1727842810000|2024-10-02 04:20:10|46269.8|46249.8|46271.3|46251.3|46271.3|46251.3|46269.8|46249.8|1
1727842830000|2024-10-02 04:20:30|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|5
1727842840000|2024-10-02 04:20:40|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|1
1727842850000|2024-10-02 04:20:50|46274.8|46254.8|46273.3|46253.3|46274.8|46254.8|46273.3|46253.3|0
1727842860000|2024-10-02 04:21:00|46274.8|46254.8|46276.8|46256.8|46276.8|46256.8|46273.3|46253.3|3
1727842870000|2024-10-02 04:21:10|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|0
1727842880000|2024-10-02 04:21:20|||||||||3
1727842890000|2024-10-02 04:21:30|46276.3|46256.3|46277.3|46257.3|46277.3|46257.3|46276.3|46256.3|0
1727842900000|2024-10-02 04:21:40|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|0
1727842910000|2024-10-02 04:21:50|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|0
1727842920000|2024-10-02 04:22:00|46268.3|46248.3|46267.3|46247.3|46268.3|46248.3|46264.8|46244.8|3
1727842930000|2024-10-02 04:22:10|46269.8|46249.8|46268.3|46248.3|46269.8|46249.8|46267.3|46247.3|1
1727842940000|2024-10-02 04:22:20|46267.3|46247.3|46263.3|46243.3|46267.3|46247.3|46263.3|46243.3|0
1727842970000|2024-10-02 04:22:50|46260.3|46240.3|46263.3|46243.3|46263.3|46243.3|46260.3|46240.3|0
1727842980000|2024-10-02 04:23:00|46260.3|46240.3|46258.3|46238.3|46260.3|46240.3|46258.3|46238.3|0
1727843010000|2024-10-02 04:23:30|46259.8|46239.8|46258.3|46238.3|46259.8|46239.8|46258.3|46238.3|0
1727843050000|2024-10-02 04:24:10|46262.3|46242.3|46261.4|46241.4|46262.3|46242.3|46261.4|46241.4|2
1727843060000|2024-10-02 04:24:20|46262.3|46242.3|46259.8|46239.8|46262.3|46242.3|46259.8|46239.8|0
1727843070000|2024-10-02 04:24:30|46261.4|46241.4|46259.8|46239.8|46261.4|46241.4|46259.8|46239.8|0
1727843090000|2024-10-02 04:24:50|46260.8|46240.8|46263.3|46243.3|46263.3|46243.3|46260.8|46240.8|3
1727843100000|2024-10-02 04:25:00|||||||||1
1727843110000|2024-10-02 04:25:10|46264.8|46244.8|46263.3|46243.3|46264.8|46244.8|46263.3|46243.3|0
1727843130000|2024-10-02 04:25:30|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|0
1727843140000|2024-10-02 04:25:40|46263.3|46243.3|46267.3|46247.3|46267.3|46247.3|46263.3|46243.3|0
1727843170000|2024-10-02 04:26:10|46268.3|46248.3|46273.3|46253.3|46273.3|46253.3|46268.3|46248.3|0
1727843180000|2024-10-02 04:26:20|46274.3|46254.3|46273.3|46253.3|46274.3|46254.3|46273.3|46253.3|0
1727843210000|2024-10-02 04:26:50|46274.8|46254.8|46267.3|46247.3|46274.8|46254.8|46267.3|46247.3|3
1727843220000|2024-10-02 04:27:00|46266.4|46246.4|46267.3|46247.3|46267.3|46247.3|46263.9|46243.9|2
1727843230000|2024-10-02 04:27:10|46266.4|46246.4|46258.3|46238.3|46266.4|46246.4|46258.3|46238.3|2
1727843240000|2024-10-02 04:27:20|46257.3|46237.3|46259.8|46239.8|46259.8|46239.8|46257.3|46237.3|0
1727843260000|2024-10-02 04:27:40|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|1
1727843280000|2024-10-02 04:28:00|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|0
1727843290000|2024-10-02 04:28:10|46258.9|46238.9|46259.8|46239.8|46259.8|46239.8|46257.3|46237.3|4
1727843300000|2024-10-02 04:28:20|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|1
1727843310000|2024-10-02 04:28:30|46256.4|46236.4|46261.4|46241.4|46261.4|46241.4|46256.4|46236.4|0
1727843330000|2024-10-02 04:28:50|46259.8|46239.8|46258.3|46238.3|46259.8|46239.8|46258.3|46238.3|1
1727843340000|2024-10-02 04:29:00|46261.4|46241.4|46246.4|46226.4|46261.4|46241.4|46246.4|46226.4|7
1727843350000|2024-10-02 04:29:10|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|0
1727843360000|2024-10-02 04:29:20|46249.8|46229.8|46251.4|46231.4|46251.4|46231.4|46249.8|46229.8|0
1727843390000|2024-10-02 04:29:50|46256.4|46236.4|46257.3|46237.3|46257.3|46237.3|46256.4|46236.4|5
1727843400000|2024-10-02 04:30:00|46258.9|46238.9|46257.3|46237.3|46259.8|46239.8|46257.3|46237.3|2
1727843410000|2024-10-02 04:30:10|46258.9|46238.9|46259.8|46239.8|46259.8|46239.8|46258.9|46238.9|0
1727843420000|2024-10-02 04:30:20|46261.4|46241.4|46263.3|46243.3|46263.3|46243.3|46261.4|46241.4|1
1727843430000|2024-10-02 04:30:30|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|0
1727843440000|2024-10-02 04:30:40|46269.8|46249.8|46268.3|46248.3|46271.4|46251.4|46268.3|46248.3|0
1727843450000|2024-10-02 04:30:50|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|0
1727843460000|2024-10-02 04:31:00|46266.4|46246.4|46262.3|46242.3|46266.4|46246.4|46262.3|46242.3|0
1727843480000|2024-10-02 04:31:20|46259.8|46239.8|46257.3|46237.3|46261.4|46241.4|46257.3|46237.3|3
1727843490000|2024-10-02 04:31:30|46256.4|46236.4|46252.3|46232.3|46256.4|46236.4|46252.3|46232.3|0
1727843500000|2024-10-02 04:31:40|46253.3|46233.3|46243.3|46223.3|46253.3|46233.3|46243.3|46223.3|0
1727843510000|2024-10-02 04:31:50|46244.8|46224.8|46243.3|46223.3|46244.8|46224.8|46242.3|46222.3|1
1727843520000|2024-10-02 04:32:00|46244.8|46224.8|46245.8|46225.8|46245.8|46225.8|46244.8|46224.8|0
1727843530000|2024-10-02 04:32:10|46247.3|46227.3|46247.3|46227.3|46247.3|46227.3|46247.3|46227.3|1
1727843540000|2024-10-02 04:32:20|46245.8|46225.8|46248.3|46228.3|46248.3|46228.3|46243.3|46223.3|1
1727843560000|2024-10-02 04:32:40|46247.4|46227.4|46232.4|46212.4|46247.4|46227.4|46232.4|46212.4|3
1727843580000|2024-10-02 04:33:00|46229.3|46209.3|46229.3|46209.3|46229.3|46209.3|46229.3|46209.3|0
1727843590000|2024-10-02 04:33:10|46230.8|46210.8|46232.4|46212.4|46232.4|46212.4|46230.8|46210.8|0
1727843610000|2024-10-02 04:33:30|46230.8|46210.8|46228.3|46208.3|46232.4|46212.4|46228.3|46208.3|2
1727843620000|2024-10-02 04:33:40|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|0
1727843630000|2024-10-02 04:33:50|46224.3|46204.3|46214.3|46194.3|46224.3|46204.3|46214.3|46194.3|11
1727843640000|2024-10-02 04:34:00|46213.3|46193.3|46166.8|46146.8|46220.8|46200.8|46166.8|46146.8|23
1727843650000|2024-10-02 04:34:10|46173.3|46153.3|46184.3|46164.3|46184.3|46164.3|46173.3|46153.3|9
1727843660000|2024-10-02 04:34:20|46185.8|46165.8|46180.3|46160.3|46185.8|46165.8|46180.3|46160.3|4
1727843670000|2024-10-02 04:34:30|46179.3|46159.3|46179.3|46159.3|46180.8|46160.8|46179.3|46159.3|1
1727843680000|2024-10-02 04:34:40|46180.3|46160.3|46184.3|46164.3|46184.3|46164.3|46180.3|46160.3|0
1727843690000|2024-10-02 04:34:50|||||||||3
1727843700000|2024-10-02 04:35:00|46188.3|46168.3|46189.3|46169.3|46189.3|46169.3|46186.8|46166.8|3
1727843710000|2024-10-02 04:35:10|46186.8|46166.8|46186.8|46166.8|46186.8|46166.8|46186.8|46166.8|0
1727843720000|2024-10-02 04:35:20|46185.3|46165.3|46184.3|46164.3|46186.8|46166.8|46184.3|46164.3|1
1727843730000|2024-10-02 04:35:30|46186.8|46166.8|46184.3|46164.3|46186.8|46166.8|46184.3|46164.3|1
1727843740000|2024-10-02 04:35:40|46180.3|46160.3|46180.3|46160.3|46180.3|46160.3|46180.3|46160.3|1
1727843750000|2024-10-02 04:35:50|46179.3|46159.3|46174.3|46154.3|46179.3|46159.3|46174.3|46154.3|8
1727843760000|2024-10-02 04:36:00|46177.4|46157.4|46178.3|46158.3|46179.3|46159.3|46174.3|46154.3|1
1727843770000|2024-10-02 04:36:10|46174.3|46154.3|46176.3|46156.3|46179.3|46159.3|46174.3|46154.3|1
1727843780000|2024-10-02 04:36:20|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|0
1727843790000|2024-10-02 04:36:30|46172.8|46152.8|46174.3|46154.3|46174.3|46154.3|46169.3|46149.3|2
1727843800000|2024-10-02 04:36:40|46173.3|46153.3|46174.3|46154.3|46174.3|46154.3|46169.3|46149.3|0
1727843820000|2024-10-02 04:37:00|46175.3|46155.3|46184.3|46164.3|46184.3|46164.3|46175.3|46155.3|0
1727843840000|2024-10-02 04:37:20|46180.3|46160.3|46177.4|46157.4|46180.3|46160.3|46177.4|46157.4|3
1727843870000|2024-10-02 04:37:50|46174.9|46154.9|46172.4|46152.4|46177.4|46157.4|46172.4|46152.4|2
1727843880000|2024-10-02 04:38:00|46169.9|46149.9|46172.4|46152.4|46172.4|46152.4|46169.9|46149.9|0
1727843890000|2024-10-02 04:38:10|46171.4|46151.4|46163.3|46143.3|46171.4|46151.4|46162.4|46142.4|5
1727843900000|2024-10-02 04:38:20|46160.8|46140.8|46147.4|46127.4|46160.8|46140.8|46147.4|46127.4|7
1727843910000|2024-10-02 04:38:30|46142.4|46122.4|46142.4|46122.4|46142.4|46122.4|46136.4|46116.4|12
1727843920000|2024-10-02 04:38:40|46143.9|46123.9|46142.4|46122.4|46147.4|46127.4|46142.4|46122.4|6
1727843930000|2024-10-02 04:38:50|46140.8|46120.8|46138.3|46118.3|46140.8|46120.8|46138.3|46118.3|0
1727843940000|2024-10-02 04:39:00|46139.9|46119.9|46135.8|46115.8|46142.4|46122.4|46135.8|46115.8|2
1727843950000|2024-10-02 04:39:10|46138.3|46118.3|46139.9|46119.9|46139.9|46119.9|46135.8|46115.8|2
1727843960000|2024-10-02 04:39:20|46142.4|46122.4|46146.4|46126.4|46146.4|46126.4|46142.4|46122.4|1
1727843970000|2024-10-02 04:39:30|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|0
1727843980000|2024-10-02 04:39:40|46148.9|46128.9|46147.4|46127.4|46149.9|46129.9|46147.4|46127.4|1
1727843990000|2024-10-02 04:39:50|46150.4|46130.4|46152.4|46132.4|46152.4|46132.4|46150.4|46130.4|3
1727844000000|2024-10-02 04:40:00|||||||||1
1727844020000|2024-10-02 04:40:20|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|46156.4|46136.4|2
1727844060000|2024-10-02 04:41:00|46154.9|46134.9|46154.9|46134.9|46159.9|46139.9|46154.9|46134.9|4
1727844070000|2024-10-02 04:41:10|46155.9|46135.9|46157.4|46137.4|46157.4|46137.4|46155.9|46135.9|1
1727844080000|2024-10-02 04:41:20|||||||||1
1727844090000|2024-10-02 04:41:30|46158.4|46138.4|46154.9|46134.9|46159.9|46139.9|46154.9|46134.9|2
1727844100000|2024-10-02 04:41:40|46157.4|46137.4|46152.4|46132.4|46157.4|46137.4|46152.4|46132.4|1
1727844110000|2024-10-02 04:41:50|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|4
1727844120000|2024-10-02 04:42:00|46154.9|46134.9|46154.9|46134.9|46154.9|46134.9|46154.9|46134.9|1
1727844130000|2024-10-02 04:42:10|46157.4|46137.4|46162.4|46142.4|46162.4|46142.4|46154.9|46134.9|15
1727844140000|2024-10-02 04:42:20|||||||||2
1727844150000|2024-10-02 04:42:30|46163.9|46143.9|46163.4|46143.4|46164.9|46144.9|46163.4|46143.4|1
1727844170000|2024-10-02 04:42:50|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|0
1727844180000|2024-10-02 04:43:00|46161.4|46141.4|46143.4|46123.4|46161.4|46141.4|46141.8|46121.8|12
1727844190000|2024-10-02 04:43:10|46141.8|46121.8|46143.4|46123.4|46143.4|46123.4|46141.8|46121.8|1
1727844220000|2024-10-02 04:43:40|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|3
1727844230000|2024-10-02 04:43:50|46146.4|46126.4|46151.4|46131.4|46151.4|46131.4|46146.4|46126.4|3
1727844240000|2024-10-02 04:44:00|46152.4|46132.4|46152.4|46132.4|46152.4|46132.4|46152.4|46132.4|4
1727844250000|2024-10-02 04:44:10|46153.4|46133.4|46123.4|46103.4|46153.4|46133.4|46123.4|46103.4|21
1727844260000|2024-10-02 04:44:20|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|3
1727844270000|2024-10-02 04:44:30|46125.3|46105.3|46121.8|46101.8|46125.3|46105.3|46121.8|46101.8|9
1727844290000|2024-10-02 04:44:50|46120.3|46100.3|46109.3|46089.3|46121.8|46101.8|46109.3|46089.3|9
1727844300000|2024-10-02 04:45:00|46111.8|46091.8|46111.8|46091.8|46111.8|46091.8|46111.8|46091.8|7
1727844310000|2024-10-02 04:45:10|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|6
1727844320000|2024-10-02 04:45:20|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|0
1727844330000|2024-10-02 04:45:30|46105.9|46085.9|46105.9|46085.9|46105.9|46085.9|46105.9|46085.9|0
1727844340000|2024-10-02 04:45:40|46107.4|46087.4|46103.4|46083.4|46107.4|46087.4|46103.4|46083.4|0
1727844350000|2024-10-02 04:45:50|||||||||2
1727844360000|2024-10-02 04:46:00|46105.9|46085.9|46108.4|46088.4|46108.4|46088.4|46105.9|46085.9|3
1727844370000|2024-10-02 04:46:10|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|0
1727844380000|2024-10-02 04:46:20|46108.4|46088.4|46108.4|46088.4|46109.9|46089.9|46108.4|46088.4|2
1727844390000|2024-10-02 04:46:30|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|46106.8|46086.8|0
1727844400000|2024-10-02 04:46:40|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|0
1727844410000|2024-10-02 04:46:50|46110.9|46090.9|46109.3|46089.3|46110.9|46090.9|46109.3|46089.3|2
1727844420000|2024-10-02 04:47:00|46110.3|46090.3|46107.8|46087.8|46110.3|46090.3|46107.8|46087.8|1
1727844430000|2024-10-02 04:47:10|46105.9|46085.9|46105.3|46085.3|46105.9|46085.9|46105.3|46085.3|8
1727844440000|2024-10-02 04:47:20|46101.8|46081.8|46100.3|46080.3|46105.3|46085.3|46100.3|46080.3|1
1727844450000|2024-10-02 04:47:30|46101.8|46081.8|46101.8|46081.8|46102.8|46082.8|46101.8|46081.8|3
1727844460000|2024-10-02 04:47:40|46103.4|46083.4|46101.8|46081.8|46105.3|46085.3|46101.8|46081.8|1
1727844470000|2024-10-02 04:47:50|46100.3|46080.3|46097.8|46077.8|46100.3|46080.3|46097.8|46077.8|1
1727844490000|2024-10-02 04:48:10|46094.9|46074.9|46091.9|46071.9|46095.9|46075.9|46091.9|46071.9|11
1727844500000|2024-10-02 04:48:20|46087.8|46067.8|46087.8|46067.8|46087.8|46067.8|46085.3|46065.3|2
1727844510000|2024-10-02 04:48:30|46085.3|46065.3|46090.3|46070.3|46090.3|46070.3|46085.3|46065.3|3
1727844530000|2024-10-02 04:48:50|46091.9|46071.9|46105.3|46085.3|46105.3|46085.3|46091.9|46071.9|10
1727844540000|2024-10-02 04:49:00|46106.9|46086.9|46107.8|46087.8|46109.4|46089.4|46106.9|46086.9|9
1727844550000|2024-10-02 04:49:10|46108.8|46088.8|46106.9|46086.9|46110.3|46090.3|46106.9|46086.9|2
1727844560000|2024-10-02 04:49:20|46107.8|46087.8|46109.4|46089.4|46109.4|46089.4|46105.3|46085.3|2
1727844570000|2024-10-02 04:49:30|||||||||3
1727844580000|2024-10-02 04:49:40|46110.3|46090.3|46111.9|46091.9|46111.9|46091.9|46109.4|46089.4|2
1727844590000|2024-10-02 04:49:50|46110.3|46090.3|46106.9|46086.9|46110.3|46090.3|46106.9|46086.9|3
1727844600000|2024-10-02 04:50:00|46105.3|46085.3|46108.4|46088.4|46108.4|46088.4|46105.3|46085.3|1
1727844610000|2024-10-02 04:50:10|46106.9|46086.9|46106.9|46086.9|46106.9|46086.9|46106.9|46086.9|0
1727844620000|2024-10-02 04:50:20|46105.9|46085.9|46104.9|46084.9|46105.9|46085.9|46104.9|46084.9|1
1727844640000|2024-10-02 04:50:40|46105.9|46085.9|46094.4|46074.4|46105.9|46085.9|46094.4|46074.4|6
1727844650000|2024-10-02 04:50:50|46093.4|46073.4|46088.4|46068.4|46093.4|46073.4|46088.4|46068.4|1
1727844660000|2024-10-02 04:51:00|46089.9|46069.9|46092.4|46072.4|46092.4|46072.4|46088.4|46068.4|1
1727844670000|2024-10-02 04:51:10|46093.9|46073.9|46101.9|46081.9|46101.9|46081.9|46093.9|46073.9|5
1727844680000|2024-10-02 04:51:20|46103.4|46083.4|46098.4|46078.4|46103.4|46083.4|46098.4|46078.4|1
1727844700000|2024-10-02 04:51:40|46100.3|46080.3|46096.9|46076.9|46100.3|46080.3|46096.9|46076.9|0
1727844710000|2024-10-02 04:51:50|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|0
1727844720000|2024-10-02 04:52:00|46096.9|46076.9|46096.4|46076.4|46096.9|46076.9|46093.4|46073.4|0
1727844730000|2024-10-02 04:52:10|46103.4|46083.4|46101.9|46081.9|46103.4|46083.4|46101.9|46081.9|2
1727844740000|2024-10-02 04:52:20|46099.9|46079.9|46098.4|46078.4|46099.9|46079.9|46098.4|46078.4|1
1727844750000|2024-10-02 04:52:30|46097.4|46077.4|46095.3|46075.3|46098.4|46078.4|46095.3|46075.3|1
1727844760000|2024-10-02 04:52:40|46094.4|46074.4|46093.4|46073.4|46094.4|46074.4|46093.4|46073.4|0
1727844770000|2024-10-02 04:52:50|46091.9|46071.9|46093.4|46073.4|46093.4|46073.4|46091.9|46071.9|0
1727844780000|2024-10-02 04:53:00|46094.4|46074.4|46098.4|46078.4|46098.4|46078.4|46094.4|46074.4|1
1727844790000|2024-10-02 04:53:10|46096.9|46076.9|46093.4|46073.4|46096.9|46076.9|46093.4|46073.4|1
1727844800000|2024-10-02 04:53:20|46090.3|46070.3|46088.4|46068.4|46090.3|46070.3|46088.4|46068.4|0
1727844810000|2024-10-02 04:53:30|46093.4|46073.4|46093.4|46073.4|46093.4|46073.4|46088.4|46068.4|1
1727844830000|2024-10-02 04:53:50|46099.4|46079.4|46099.4|46079.4|46099.4|46079.4|46099.4|46079.4|0
1727844850000|2024-10-02 04:54:10|46101.9|46081.9|46098.4|46078.4|46103.4|46083.4|46098.4|46078.4|2
1727844860000|2024-10-02 04:54:20|46096.9|46076.9|46096.9|46076.9|46096.9|46076.9|46096.9|46076.9|0
1727844870000|2024-10-02 04:54:30|46094.4|46074.4|46093.4|46073.4|46094.4|46074.4|46093.4|46073.4|0
1727844880000|2024-10-02 04:54:40|||||||||4
1727844890000|2024-10-02 04:54:50|46094.9|46074.9|46102.8|46082.8|46102.8|46082.8|46094.9|46074.9|3
1727844900000|2024-10-02 04:55:00|46103.8|46083.8|46102.8|46082.8|46105.3|46085.3|46102.8|46082.8|0
1727844910000|2024-10-02 04:55:10|46101.9|46081.9|46099.9|46079.9|46101.9|46081.9|46099.9|46079.9|3
1727844920000|2024-10-02 04:55:20|46094.4|46074.4|46088.4|46068.4|46094.4|46074.4|46088.4|46068.4|2
1727844940000|2024-10-02 04:55:40|46087.4|46067.4|46078.4|46058.4|46087.4|46067.4|46078.4|46058.4|4
1727844950000|2024-10-02 04:55:50|46079.4|46059.4|46084.4|46064.4|46084.4|46064.4|46079.4|46059.4|3
1727844960000|2024-10-02 04:56:00|46083.4|46063.4|46072.4|46052.4|46083.4|46063.4|46072.4|46052.4|3
1727844970000|2024-10-02 04:56:10|46070.9|46050.9|46061.9|46041.9|46070.9|46050.9|46058.4|46038.4|16
1727844980000|2024-10-02 04:56:20|46060.4|46040.4|46063.4|46043.4|46063.4|46043.4|46058.4|46038.4|10
1727844990000|2024-10-02 04:56:30|46065.9|46045.9|46067.4|46047.4|46067.4|46047.4|46063.4|46043.4|0
1727845000000|2024-10-02 04:56:40|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|46062.4|46042.4|5
1727845010000|2024-10-02 04:56:50|46067.4|46047.4|46082.4|46062.4|46085.9|46065.9|46067.4|46047.4|11
1727845020000|2024-10-02 04:57:00|46081.4|46061.4|46092.4|46072.4|46092.4|46072.4|46077.4|46057.4|22
1727845030000|2024-10-02 04:57:10|46091.4|46071.4|46092.4|46072.4|46092.4|46072.4|46091.4|46071.4|0
1727845040000|2024-10-02 04:57:20|46091.4|46071.4|46088.4|46068.4|46092.4|46072.4|46088.4|46068.4|1
1727845050000|2024-10-02 04:57:30|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|0
1727845060000|2024-10-02 04:57:40|46086.4|46066.4|46088.4|46068.4|46088.4|46068.4|46086.4|46066.4|0
1727845070000|2024-10-02 04:57:50|46087.4|46067.4|46076.9|46056.9|46087.4|46067.4|46075.9|46055.9|2
1727845080000|2024-10-02 04:58:00|46078.4|46058.4|46078.4|46058.4|46078.4|46058.4|46078.4|46058.4|1
1727845090000|2024-10-02 04:58:10|46069.9|46049.9|46054.4|46034.4|46069.9|46049.9|46054.4|46034.4|22
1727845100000|2024-10-02 04:58:20|46055.4|46035.4|46056.9|46036.9|46060.4|46040.4|46055.4|46035.4|5
1727845110000|2024-10-02 04:58:30|46058.4|46038.4|46058.4|46038.4|46060.9|46040.9|46058.4|46038.4|16
1727845130000|2024-10-02 04:58:50|46061.9|46041.9|46058.4|46038.4|46061.9|46041.9|46058.4|46038.4|0
1727845140000|2024-10-02 04:59:00|46056.9|46036.9|46055.9|46035.9|46058.4|46038.4|46051.9|46031.9|10
1727845150000|2024-10-02 04:59:10|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|0
1727845160000|2024-10-02 04:59:20|46059.4|46039.4|46056.9|46036.9|46059.4|46039.4|46056.9|46036.9|5
1727845170000|2024-10-02 04:59:30|46057.9|46037.9|46057.9|46037.9|46057.9|46037.9|46056.9|46036.9|1
1727845180000|2024-10-02 04:59:40|46056.9|46036.9|46056.9|46036.9|46058.8|46038.8|46056.9|46036.9|0
1727845190000|2024-10-02 04:59:50|46058.4|46038.4|46059.4|46039.4|46059.4|46039.4|46058.4|46038.4|1
1727845200000|2024-10-02 05:00:00|46056.9|46036.9|46055.4|46035.4|46058.8|46038.8|46049.4|46029.4|24
1727845210000|2024-10-02 05:00:10|46056.3|46036.3|46062.3|46042.3|46062.3|46042.3|46056.3|46036.3|5
1727845220000|2024-10-02 05:00:20|46060.4|46040.4|46061.3|46041.3|46063.8|46043.8|46058.8|46038.8|9
1727845230000|2024-10-02 05:00:30|46062.3|46042.3|46063.8|46043.8|46063.8|46043.8|46062.3|46042.3|1
1727845240000|2024-10-02 05:00:40|46062.3|46042.3|46062.3|46042.3|46063.8|46043.8|46062.3|46042.3|1
1727845250000|2024-10-02 05:00:50|46063.8|46043.8|46062.3|46042.3|46064.8|46044.8|46062.3|46042.3|11
1727845260000|2024-10-02 05:01:00|46063.8|46043.8|46062.3|46042.3|46063.8|46043.8|46062.3|46042.3|1
1727845270000|2024-10-02 05:01:10|46063.8|46043.8|46075.4|46055.4|46079.4|46059.4|46062.3|46042.3|4
1727845280000|2024-10-02 05:01:20|46071.9|46051.9|46071.9|46051.9|46071.9|46051.9|46071.9|46051.9|1
1727845300000|2024-10-02 05:01:40|46070.4|46050.4|46058.4|46038.4|46071.9|46051.9|46058.4|46038.4|4
1727845310000|2024-10-02 05:01:50|46056.9|46036.9|46053.4|46033.4|46056.9|46036.9|46053.4|46033.4|4
1727845320000|2024-10-02 05:02:00|46060.4|46040.4|46063.8|46043.8|46063.8|46043.8|46060.4|46040.4|7
1727845330000|2024-10-02 05:02:10|46062.3|46042.3|46060.4|46040.4|46063.8|46043.8|46060.4|46040.4|3
1727845340000|2024-10-02 05:02:20|46056.3|46036.3|46044.8|46024.8|46056.3|46036.3|46044.8|46024.8|8
1727845350000|2024-10-02 05:02:30|46046.3|46026.3|46051.3|46031.3|46051.3|46031.3|46046.3|46026.3|1
1727845360000|2024-10-02 05:02:40|46052.3|46032.3|46052.3|46032.3|46054.8|46034.8|46052.3|46032.3|0
1727845370000|2024-10-02 05:02:50|46051.3|46031.3|46047.3|46027.3|46051.3|46031.3|46043.8|46023.8|4
1727845380000|2024-10-02 05:03:00|46051.3|46031.3|46057.3|46037.3|46057.3|46037.3|46051.3|46031.3|3
1727845390000|2024-10-02 05:03:10|46060.4|46040.4|46069.8|46049.8|46069.8|46049.8|46060.4|46040.4|3
1727845400000|2024-10-02 05:03:20|46071.3|46051.3|46072.3|46052.3|46073.8|46053.8|46071.3|46051.3|3
1727845410000|2024-10-02 05:03:30|46070.8|46050.8|46069.8|46049.8|46070.8|46050.8|46068.3|46048.3|0
1727845420000|2024-10-02 05:03:40|46068.9|46048.9|46068.9|46048.9|46070.8|46050.8|46068.9|46048.9|0
1727845430000|2024-10-02 05:03:50|46067.3|46047.3|46072.3|46052.3|46072.3|46052.3|46067.3|46047.3|1
1727845440000|2024-10-02 05:04:00|46073.9|46053.9|46076.4|46056.4|46077.9|46057.9|46073.9|46053.9|0
1727845450000|2024-10-02 05:04:10|46077.9|46057.9|46092.3|46072.3|46092.3|46072.3|46077.9|46057.9|1
1727845460000|2024-10-02 05:04:20|46094.3|46074.3|46094.8|46074.8|46094.8|46074.8|46092.3|46072.3|1
1727845470000|2024-10-02 05:04:30|46097.3|46077.3|46100.4|46080.4|46100.4|46080.4|46096.4|46076.4|4
1727845480000|2024-10-02 05:04:40|46101.4|46081.4|46100.4|46080.4|46101.4|46081.4|46098.9|46078.9|0
1727845490000|2024-10-02 05:04:50|46101.4|46081.4|46100.4|46080.4|46101.4|46081.4|46096.4|46076.4|4
1727845500000|2024-10-02 05:05:00|46101.4|46081.4|46098.9|46078.9|46102.3|46082.3|46098.9|46078.9|2
1727845510000|2024-10-02 05:05:10|46100.4|46080.4|46117.9|46097.9|46117.9|46097.9|46100.4|46080.4|10
1727845520000|2024-10-02 05:05:20|46116.4|46096.4|46111.4|46091.4|46116.4|46096.4|46111.4|46091.4|2
1727845530000|2024-10-02 05:05:30|46108.9|46088.9|46107.9|46087.9|46108.9|46088.9|46107.9|46087.9|2
1727845540000|2024-10-02 05:05:40|46109.4|46089.4|46118.9|46098.9|46118.9|46098.9|46109.4|46089.4|5
1727845550000|2024-10-02 05:05:50|46119.8|46099.8|46121.4|46101.4|46121.4|46101.4|46119.8|46099.8|0
1727845560000|2024-10-02 05:06:00|46120.4|46100.4|46119.4|46099.4|46120.4|46100.4|46119.4|46099.4|4
1727845570000|2024-10-02 05:06:10|46115.4|46095.4|46102.3|46082.3|46115.4|46095.4|46102.3|46082.3|6
1727845580000|2024-10-02 05:06:20|46098.9|46078.9|46092.3|46072.3|46098.9|46078.9|46092.3|46072.3|1
1727845590000|2024-10-02 05:06:30|46091.4|46071.4|46085.4|46065.4|46091.4|46071.4|46085.4|46065.4|1
1727845600000|2024-10-02 05:06:40|46083.9|46063.9|46082.3|46062.3|46083.9|46063.9|46081.4|46061.4|2
1727845620000|2024-10-02 05:07:00|46083.3|46063.3|46083.9|46063.9|46084.8|46064.8|46082.3|46062.3|3
1727845630000|2024-10-02 05:07:10|46084.8|46064.8|46086.4|46066.4|46086.4|46066.4|46083.9|46063.9|2
1727845640000|2024-10-02 05:07:20|46087.9|46067.9|46087.3|46067.3|46087.9|46067.9|46087.3|46067.3|0
1727845650000|2024-10-02 05:07:30|46088.9|46068.9|46085.4|46065.4|46088.9|46068.9|46085.4|46065.4|2
1727845660000|2024-10-02 05:07:40|46086.4|46066.4|46089.8|46069.8|46089.8|46069.8|46086.4|46066.4|1
1727845670000|2024-10-02 05:07:50|46092.3|46072.3|46092.3|46072.3|46096.4|46076.4|46092.3|46072.3|2
1727845680000|2024-10-02 05:08:00|46091.4|46071.4|46100.4|46080.4|46100.4|46080.4|46091.4|46071.4|0
1727845690000|2024-10-02 05:08:10|46096.4|46076.4|46100.4|46080.4|46101.4|46081.4|46094.8|46074.8|6
1727845700000|2024-10-02 05:08:20|46102.9|46082.9|46102.9|46082.9|46102.9|46082.9|46102.9|46082.9|0
1727845710000|2024-10-02 05:08:30|46101.4|46081.4|46110.4|46090.4|46110.4|46090.4|46100.4|46080.4|3
1727845720000|2024-10-02 05:08:40|46108.9|46088.9|46106.4|46086.4|46110.4|46090.4|46106.4|46086.4|1
1727845730000|2024-10-02 05:08:50|46109.4|46089.4|46105.4|46085.4|46109.4|46089.4|46105.4|46085.4|0
1727845740000|2024-10-02 05:09:00|46106.4|46086.4|46106.4|46086.4|46108.9|46088.9|46106.4|46086.4|0
1727845750000|2024-10-02 05:09:10|46107.3|46087.3|46110.4|46090.4|46110.4|46090.4|46106.4|46086.4|1
1727845760000|2024-10-02 05:09:20|46108.9|46088.9|46112.3|46092.3|46112.3|46092.3|46108.9|46088.9|0
1727845770000|2024-10-02 05:09:30|46113.3|46093.3|46115.4|46095.4|46120.4|46100.4|46113.3|46093.3|1
1727845780000|2024-10-02 05:09:40|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|2
1727845790000|2024-10-02 05:09:50|46115.4|46095.4|46116.4|46096.4|46116.4|46096.4|46110.4|46090.4|2
1727845800000|2024-10-02 05:10:00|46118.9|46098.9|46125.4|46105.4|46125.4|46105.4|46118.9|46098.9|3
1727845810000|2024-10-02 05:10:10|46126.4|46106.4|46134.4|46114.4|46134.4|46114.4|46126.4|46106.4|5
1727845820000|2024-10-02 05:10:20|46137.4|46117.4|46127.4|46107.4|46137.4|46117.4|46127.4|46107.4|5
1727845830000|2024-10-02 05:10:30|46128.4|46108.4|46135.4|46115.4|46135.4|46115.4|46128.4|46108.4|0
1727845840000|2024-10-02 05:10:40|46139.4|46119.4|46145.9|46125.9|46146.9|46126.9|46139.4|46119.4|0
1727845850000|2024-10-02 05:10:50|46147.4|46127.4|46153.4|46133.4|46153.4|46133.4|46147.4|46127.4|3
1727845860000|2024-10-02 05:11:00|46152.4|46132.4|46153.4|46133.4|46153.4|46133.4|46151.4|46131.4|3
1727845870000|2024-10-02 05:11:10|46155.9|46135.9|46158.4|46138.4|46158.4|46138.4|46155.9|46135.9|0
1727845880000|2024-10-02 05:11:20|46159.4|46139.4|46159.4|46139.4|46163.4|46143.4|46158.4|46138.4|0
1727845890000|2024-10-02 05:11:30|46160.9|46140.9|46163.4|46143.4|46165.9|46145.9|46160.9|46140.9|7
1727845900000|2024-10-02 05:11:40|46162.4|46142.4|46159.9|46139.9|46164.9|46144.9|46159.9|46139.9|1
1727845910000|2024-10-02 05:11:50|46160.9|46140.9|46163.4|46143.4|46163.4|46143.4|46159.9|46139.9|1
1727845920000|2024-10-02 05:12:00|46160.9|46140.9|46158.4|46138.4|46160.9|46140.9|46158.4|46138.4|0
1727845930000|2024-10-02 05:12:10|46155.9|46135.9|46150.9|46130.9|46155.9|46135.9|46150.9|46130.9|1
1727845940000|2024-10-02 05:12:20|46148.4|46128.4|46152.9|46132.9|46152.9|46132.9|46148.4|46128.4|2
1727845950000|2024-10-02 05:12:30|46151.9|46131.9|46153.4|46133.4|46153.4|46133.4|46149.9|46129.9|1
1727845960000|2024-10-02 05:12:40|46154.4|46134.4|46169.4|46149.4|46169.4|46149.4|46154.4|46134.4|2
1727845970000|2024-10-02 05:12:50|46179.9|46159.9|46177.4|46157.4|46180.4|46160.4|46177.4|46157.4|7
1727845980000|2024-10-02 05:13:00|46174.4|46154.4|46164.4|46144.4|46174.4|46154.4|46164.4|46144.4|6
1727845990000|2024-10-02 05:13:10|46165.4|46145.4|46155.4|46135.4|46165.4|46145.4|46155.4|46135.4|4
1727846000000|2024-10-02 05:13:20|46158.4|46138.4|46155.4|46135.4|46158.4|46138.4|46155.4|46135.4|0
1727846010000|2024-10-02 05:13:30|46156.9|46136.9|46164.4|46144.4|46164.4|46144.4|46156.9|46136.9|3
1727846020000|2024-10-02 05:13:40|46167.4|46147.4|46170.4|46150.4|46170.4|46150.4|46167.4|46147.4|0
1727846030000|2024-10-02 05:13:50|46171.9|46151.9|46170.4|46150.4|46173.4|46153.4|46170.4|46150.4|0
1727846040000|2024-10-02 05:14:00|46172.4|46152.4|46176.4|46156.4|46176.4|46156.4|46172.4|46152.4|3
1727846050000|2024-10-02 05:14:10|46177.4|46157.4|46176.4|46156.4|46177.4|46157.4|46176.4|46156.4|0
1727846060000|2024-10-02 05:14:20|46180.4|46160.4|46180.4|46160.4|46181.4|46161.4|46176.4|46156.4|1
1727846070000|2024-10-02 05:14:30|46181.9|46161.9|46181.9|46161.9|46183.9|46163.9|46180.4|46160.4|5
1727846080000|2024-10-02 05:14:40|46183.9|46163.9|46180.4|46160.4|46185.4|46165.4|46180.4|46160.4|2
1727846090000|2024-10-02 05:14:50|46181.9|46161.9|46185.4|46165.4|46185.4|46165.4|46181.9|46161.9|5
1727846100000|2024-10-02 05:15:00|46184.4|46164.4|46170.4|46150.4|46184.4|46164.4|46170.4|46150.4|2
1727846110000|2024-10-02 05:15:10|46169.4|46149.4|46148.3|46128.3|46169.4|46149.4|46148.3|46128.3|1
1727846120000|2024-10-02 05:15:20|46151.4|46131.4|46156.4|46136.4|46156.4|46136.4|46151.4|46131.4|0
1727846140000|2024-10-02 05:15:40|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|46152.4|46132.4|0
1727846150000|2024-10-02 05:15:50|46153.9|46133.9|46155.4|46135.4|46155.4|46135.4|46153.9|46133.9|0
1727846160000|2024-10-02 05:16:00|46156.4|46136.4|46155.4|46135.4|46160.4|46140.4|46155.4|46135.4|0
1727846170000|2024-10-02 05:16:10|46152.9|46132.9|46149.4|46129.4|46152.9|46132.9|46149.4|46129.4|0
1727846180000|2024-10-02 05:16:20|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|46146.9|46126.9|1
1727846190000|2024-10-02 05:16:30|46151.4|46131.4|46155.4|46135.4|46155.4|46135.4|46151.4|46131.4|4
1727846200000|2024-10-02 05:16:40|46151.4|46131.4|46151.4|46131.4|46155.4|46135.4|46150.4|46130.4|1
1727846210000|2024-10-02 05:16:50|46150.4|46130.4|46154.4|46134.4|46154.4|46134.4|46150.4|46130.4|1
1727846220000|2024-10-02 05:17:00|46155.4|46135.4|46151.4|46131.4|46155.4|46135.4|46151.4|46131.4|0
1727846230000|2024-10-02 05:17:10|46150.4|46130.4|46152.4|46132.4|46152.4|46132.4|46146.4|46126.4|1
1727846240000|2024-10-02 05:17:20|46153.3|46133.3|46160.4|46140.4|46160.4|46140.4|46153.3|46133.3|1
1727846250000|2024-10-02 05:17:30|46162.4|46142.4|46166.4|46146.4|46166.4|46146.4|46162.4|46142.4|0
1727846270000|2024-10-02 05:17:50|46167.9|46147.9|46166.4|46146.4|46168.9|46148.9|46166.4|46146.4|1
1727846280000|2024-10-02 05:18:00|46167.9|46147.9|46172.4|46152.4|46172.4|46152.4|46167.9|46147.9|0
1727846300000|2024-10-02 05:18:20|46173.4|46153.4|46172.4|46152.4|46174.3|46154.3|46172.4|46152.4|0
1727846310000|2024-10-02 05:18:30|46174.3|46154.3|46163.9|46143.9|46174.3|46154.3|46163.9|46143.9|5
1727846320000|2024-10-02 05:18:40|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|46152.9|46132.9|2
1727846330000|2024-10-02 05:18:50|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|46153.9|46133.9|0
1727846340000|2024-10-02 05:19:00|46152.4|46132.4|46152.4|46132.4|46155.4|46135.4|46152.4|46132.4|0
1727846350000|2024-10-02 05:19:10|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|46148.9|46128.9|0
1727846370000|2024-10-02 05:19:30|46151.9|46131.9|46151.9|46131.9|46151.9|46131.9|46151.9|46131.9|0
1727846380000|2024-10-02 05:19:40|46150.4|46130.4|46153.9|46133.9|46153.9|46133.9|46150.4|46130.4|1
1727846390000|2024-10-02 05:19:50|46152.4|46132.4|46147.9|46127.9|46152.4|46132.4|46147.9|46127.9|2
1727846400000|2024-10-02 05:20:00|46148.9|46128.9|46137.4|46117.4|46148.9|46128.9|46134.9|46114.9|4
1727846410000|2024-10-02 05:20:10|46140.9|46120.9|46137.4|46117.4|46140.9|46120.9|46137.4|46117.4|0
1727846420000|2024-10-02 05:20:20|46138.9|46118.9|46137.4|46117.4|46140.4|46120.4|46137.4|46117.4|0
1727846430000|2024-10-02 05:20:30|46138.9|46118.9|46128.9|46108.9|46138.9|46118.9|46128.9|46108.9|0
1727846440000|2024-10-02 05:20:40|46125.4|46105.4|46122.9|46102.9|46125.4|46105.4|46122.9|46102.9|1
1727846450000|2024-10-02 05:20:50|46123.9|46103.9|46123.9|46103.9|46127.4|46107.4|46122.4|46102.4|2
1727846460000|2024-10-02 05:21:00|46122.4|46102.4|46122.4|46102.4|46122.4|46102.4|46122.4|46102.4|0
1727846470000|2024-10-02 05:21:10|46125.4|46105.4|46123.9|46103.9|46127.9|46107.9|46123.9|46103.9|1
1727846480000|2024-10-02 05:21:20|46125.4|46105.4|46126.4|46106.4|46127.4|46107.4|46122.4|46102.4|1
1727846490000|2024-10-02 05:21:30|46127.4|46107.4|46128.9|46108.9|46128.9|46108.9|46127.4|46107.4|0
1727846500000|2024-10-02 05:21:40|46127.4|46107.4|46125.4|46105.4|46127.4|46107.4|46122.4|46102.4|1
1727846510000|2024-10-02 05:21:50|46126.4|46106.4|46127.4|46107.4|46130.4|46110.4|46126.4|46106.4|0
1727846520000|2024-10-02 05:22:00|46128.9|46108.9|46131.4|46111.4|46132.4|46112.4|46127.4|46107.4|0
1727846530000|2024-10-02 05:22:10|46127.4|46107.4|46121.4|46101.4|46127.4|46107.4|46121.4|46101.4|4
1727846540000|2024-10-02 05:22:20|46120.4|46100.4|46112.4|46092.4|46120.4|46100.4|46112.4|46092.4|3
1727846550000|2024-10-02 05:22:30|46113.9|46093.9|46107.4|46087.4|46113.9|46093.9|46107.4|46087.4|4
1727846560000|2024-10-02 05:22:40|||||||||1
1727846570000|2024-10-02 05:22:50|46105.4|46085.4|46103.9|46083.9|46105.4|46085.4|46102.4|46082.4|1
1727846580000|2024-10-02 05:23:00|46104.9|46084.9|46104.9|46084.9|46108.9|46088.9|46104.9|46084.9|1
1727846590000|2024-10-02 05:23:10|46103.4|46083.4|46103.9|46083.9|46106.4|46086.4|46103.4|46083.4|0
1727846600000|2024-10-02 05:23:20|46107.4|46087.4|46096.4|46076.4|46107.4|46087.4|46096.4|46076.4|2
1727846610000|2024-10-02 05:23:30|46092.9|46072.9|46082.4|46062.4|46092.9|46072.9|46082.4|46062.4|4
1727846620000|2024-10-02 05:23:40|46083.9|46063.9|46082.4|46062.4|46083.9|46063.9|46082.4|46062.4|0
1727846630000|2024-10-02 05:23:50|46085.4|46065.4|46087.4|46067.4|46087.4|46067.4|46085.4|46065.4|0
1727846640000|2024-10-02 05:24:00|46088.9|46068.9|46087.4|46067.4|46089.9|46069.9|46087.4|46067.4|8
1727846650000|2024-10-02 05:24:10|46086.4|46066.4|46083.9|46063.9|46088.9|46068.9|46083.9|46063.9|0
1727846660000|2024-10-02 05:24:20|46085.4|46065.4|46087.4|46067.4|46087.4|46067.4|46085.4|46065.4|0
1727846670000|2024-10-02 05:24:30|46084.9|46064.9|46082.4|46062.4|46087.4|46067.4|46082.4|46062.4|0
1727846680000|2024-10-02 05:24:40|46081.4|46061.4|46082.4|46062.4|46082.4|46062.4|46081.4|46061.4|0
1727846690000|2024-10-02 05:24:50|46079.9|46059.9|46077.4|46057.4|46079.9|46059.9|46077.4|46057.4|0
1727846700000|2024-10-02 05:25:00|46078.4|46058.4|46079.9|46059.9|46079.9|46059.9|46078.4|46058.4|0
1727846710000|2024-10-02 05:25:10|46078.4|46058.4|46063.9|46043.9|46078.4|46058.4|46063.9|46043.9|6
1727846720000|2024-10-02 05:25:20|46061.9|46041.9|46052.4|46032.4|46061.9|46041.9|46052.4|46032.4|4
1727846730000|2024-10-02 05:25:30|46050.9|46030.9|46057.4|46037.4|46057.4|46037.4|46043.4|46023.4|3
1727846740000|2024-10-02 05:25:40|46055.9|46035.9|46052.4|46032.4|46055.9|46035.9|46052.4|46032.4|1
1727846750000|2024-10-02 05:25:50|46053.9|46033.9|46052.4|46032.4|46053.9|46033.9|46052.4|46032.4|1
1727846760000|2024-10-02 05:26:00|46050.4|46030.4|46044.9|46024.9|46050.4|46030.4|46042.4|46022.4|3
1727846770000|2024-10-02 05:26:10|46043.9|46023.9|46047.4|46027.4|46047.4|46027.4|46042.4|46022.4|0
1727846780000|2024-10-02 05:26:20|46049.9|46029.9|46049.9|46029.9|46049.9|46029.9|46047.4|46027.4|1
1727846790000|2024-10-02 05:26:30|46050.9|46030.9|46054.9|46034.9|46056.4|46036.4|46050.9|46030.9|5
1727846800000|2024-10-02 05:26:40|46056.4|46036.4|46053.9|46033.9|46056.4|46036.4|46052.4|46032.4|0
1727846810000|2024-10-02 05:26:50|46052.4|46032.4|46052.4|46032.4|46061.4|46041.4|46051.4|46031.4|23
1727846820000|2024-10-02 05:27:00|46051.4|46031.4|46051.4|46031.4|46053.9|46033.9|46051.4|46031.4|2
1727846830000|2024-10-02 05:27:10|46050.4|46030.4|46046.4|46026.4|46050.4|46030.4|46046.4|46026.4|0
1727846840000|2024-10-02 05:27:20|46043.4|46023.4|46042.4|46022.4|46043.4|46023.4|46042.4|46022.4|2
1727846860000|2024-10-02 05:27:40|46040.4|46020.4|46023.4|46003.4|46040.4|46020.4|46023.4|46003.4|18
1727846870000|2024-10-02 05:27:50|46025.9|46005.9|46014.4|45994.4|46025.9|46005.9|46013.8|45993.8|6
1727846880000|2024-10-02 05:28:00|46012.8|45992.8|46004.9|45984.9|46012.8|45992.8|46004.9|45984.9|13
1727846890000|2024-10-02 05:28:10|46005.9|45985.9|45963.4|45943.4|46005.9|45985.9|45963.4|45943.4|33
1727846900000|2024-10-02 05:28:20|45962.4|45942.4|45938.4|45918.4|45963.4|45943.4|45938.4|45918.4|14
1727846910000|2024-10-02 05:28:30|45939.4|45919.4|45939.4|45919.4|45945.9|45925.9|45934.4|45914.4|13
1727846920000|2024-10-02 05:28:40|45940.3|45920.3|45949.4|45929.4|45954.4|45934.4|45940.3|45920.3|7
1727846930000|2024-10-02 05:28:50|45947.8|45927.8|45949.4|45929.4|45949.4|45929.4|45939.4|45919.4|13
1727846940000|2024-10-02 05:29:00|45954.4|45934.4|45946.9|45926.9|45954.4|45934.4|45946.9|45926.9|0
1727846950000|2024-10-02 05:29:10|45945.9|45925.9|45945.3|45925.3|45949.4|45929.4|45945.3|45925.3|3
1727846960000|2024-10-02 05:29:20|45946.9|45926.9|45944.4|45924.4|45946.9|45926.9|45944.4|45924.4|1
1727846970000|2024-10-02 05:29:30|45945.3|45925.3|45950.9|45930.9|45954.4|45934.4|45945.3|45925.3|11
1727846980000|2024-10-02 05:29:40|45954.4|45934.4|45951.9|45931.9|45954.4|45934.4|45947.8|45927.8|3
1727846990000|2024-10-02 05:29:50|45944.4|45924.4|45939.4|45919.4|45945.3|45925.3|45939.4|45919.4|13
1727847000000|2024-10-02 05:30:00|45944.4|45924.4|45950.3|45930.3|45950.3|45930.3|45939.4|45919.4|6
1727847010000|2024-10-02 05:30:10|45949.4|45929.4|45958.4|45938.4|45958.4|45938.4|45949.4|45929.4|2
1727847020000|2024-10-02 05:30:20|45956.9|45936.9|45962.8|45942.8|45962.8|45942.8|45955.9|45935.9|3
1727847030000|2024-10-02 05:30:30|45965.3|45945.3|45952.8|45932.8|45969.4|45949.4|45949.4|45929.4|32
1727847040000|2024-10-02 05:30:40|45953.8|45933.8|45954.8|45934.8|45954.8|45934.8|45953.8|45933.8|1
1727847050000|2024-10-02 05:30:50|45952.8|45932.8|45952.8|45932.8|45956.3|45936.3|45952.8|45932.8|0
1727847060000|2024-10-02 05:31:00|45951.3|45931.3|45954.4|45934.4|45954.4|45934.4|45949.4|45929.4|7
1727847070000|2024-10-02 05:31:10|45952.8|45932.8|45944.8|45924.8|45952.8|45932.8|45933.8|45913.8|56
1727847080000|2024-10-02 05:31:20|45943.8|45923.8|45949.8|45929.8|45949.8|45929.8|45939.8|45919.8|14
1727847090000|2024-10-02 05:31:30|45952.8|45932.8|45958.8|45938.8|45958.8|45938.8|45952.8|45932.8|7
1727847100000|2024-10-02 05:31:40|45959.8|45939.8|45952.3|45932.3|45959.8|45939.8|45952.3|45932.3|1
1727847110000|2024-10-02 05:31:50|45949.8|45929.8|45933.8|45913.8|45949.8|45929.8|45933.8|45913.8|14
1727847120000|2024-10-02 05:32:00|45937.3|45917.3|45932.3|45912.3|45937.3|45917.3|45932.3|45912.3|7
1727847130000|2024-10-02 05:32:10|45933.8|45913.8|45933.8|45913.8|45933.8|45913.8|45933.8|45913.8|10
1727847140000|2024-10-02 05:32:20|45936.3|45916.3|45936.3|45916.3|45936.3|45916.3|45936.3|45916.3|0
1727847150000|2024-10-02 05:32:30|45937.3|45917.3|45941.3|45921.3|45941.3|45921.3|45937.3|45917.3|5
1727847160000|2024-10-02 05:32:40|45938.8|45918.8|45936.3|45916.3|45941.3|45921.3|45932.3|45912.3|16
1727847170000|2024-10-02 05:32:50|45933.8|45913.8|45936.3|45916.3|45936.3|45916.3|45932.3|45912.3|1
1727847180000|2024-10-02 05:33:00|45933.3|45913.3|45932.3|45912.3|45937.3|45917.3|45931.3|45911.3|1
1727847190000|2024-10-02 05:33:10|45930.8|45910.8|45924.8|45904.8|45930.8|45910.8|45923.8|45903.8|21
1727847200000|2024-10-02 05:33:20|45923.3|45903.3|45888.8|45868.8|45925.8|45905.8|45888.8|45868.8|17
1727847210000|2024-10-02 05:33:30|45887.3|45867.3|45881.3|45861.3|45887.3|45867.3|45876.3|45856.3|12
1727847220000|2024-10-02 05:33:40|45886.3|45866.3|45901.3|45881.3|45901.3|45881.3|45886.3|45866.3|8
1727847230000|2024-10-02 05:33:50|45903.8|45883.8|45901.3|45881.3|45909.8|45889.8|45901.3|45881.3|7
1727847240000|2024-10-02 05:34:00|45902.3|45882.3|45916.3|45896.3|45916.3|45896.3|45901.3|45881.3|42
1727847250000|2024-10-02 05:34:10|45914.4|45894.4|45901.3|45881.3|45914.4|45894.4|45901.3|45881.3|6
1727847260000|2024-10-02 05:34:20|45898.8|45878.8|45891.3|45871.3|45898.8|45878.8|45891.3|45871.3|5
1727847270000|2024-10-02 05:34:30|45889.8|45869.8|45886.3|45866.3|45891.3|45871.3|45886.3|45866.3|1
1727847280000|2024-10-02 05:34:40|45887.3|45867.3|45896.3|45876.3|45896.3|45876.3|45886.3|45866.3|12
1727847290000|2024-10-02 05:34:50|45897.3|45877.3|45897.3|45877.3|45901.3|45881.3|45896.3|45876.3|7
1727847300000|2024-10-02 05:35:00|45898.3|45878.3|45911.3|45891.3|45915.4|45895.4|45897.3|45877.3|8
1727847310000|2024-10-02 05:35:10|45912.3|45892.3|45922.3|45902.3|45922.3|45902.3|45911.3|45891.3|11
1727847320000|2024-10-02 05:35:20|45923.8|45903.8|45926.3|45906.3|45927.3|45907.3|45923.8|45903.8|1
1727847330000|2024-10-02 05:35:30|45927.3|45907.3|45926.3|45906.3|45927.3|45907.3|45922.3|45902.3|0
1727847340000|2024-10-02 05:35:40|45924.8|45904.8|45926.3|45906.3|45926.3|45906.3|45921.3|45901.3|5
1727847350000|2024-10-02 05:35:50|45925.4|45905.4|45926.3|45906.3|45926.3|45906.3|45925.4|45905.4|1
1727847360000|2024-10-02 05:36:00|45924.4|45904.4|45915.4|45895.4|45924.4|45904.4|45915.4|45895.4|4
1727847370000|2024-10-02 05:36:10|45912.3|45892.3|45906.3|45886.3|45912.3|45892.3|45904.8|45884.8|6
1727847380000|2024-10-02 05:36:20|45904.8|45884.8|45902.3|45882.3|45907.3|45887.3|45898.8|45878.8|2
1727847390000|2024-10-02 05:36:30|45901.3|45881.3|45901.3|45881.3|45902.3|45882.3|45897.3|45877.3|3
1727847400000|2024-10-02 05:36:40|45900.4|45880.4|45881.3|45861.3|45900.4|45880.4|45879.8|45859.8|9
1727847410000|2024-10-02 05:36:50|45878.8|45858.8|45869.8|45849.8|45878.8|45858.8|45869.8|45849.8|7
1727847420000|2024-10-02 05:37:00|45868.3|45848.3|45858.3|45838.3|45872.3|45852.3|45858.3|45838.3|17
1727847430000|2024-10-02 05:37:10|45856.8|45836.8|45858.3|45838.3|45864.3|45844.3|45856.8|45836.8|11
1727847440000|2024-10-02 05:37:20|45859.3|45839.3|45864.3|45844.3|45870.8|45850.8|45858.3|45838.3|18
1727847450000|2024-10-02 05:37:30|45863.3|45843.3|45865.8|45845.8|45865.8|45845.8|45851.3|45831.3|14
1727847460000|2024-10-02 05:37:40|45866.8|45846.8|45878.3|45858.3|45878.3|45858.3|45865.8|45845.8|6
1727847470000|2024-10-02 05:37:50|45875.8|45855.8|45874.3|45854.3|45875.8|45855.8|45874.3|45854.3|2
1727847480000|2024-10-02 05:38:00|45872.8|45852.8|45880.8|45860.8|45882.3|45862.3|45871.8|45851.8|10
1727847490000|2024-10-02 05:38:10|45881.8|45861.8|45883.3|45863.3|45884.3|45864.3|45880.8|45860.8|2
1727847500000|2024-10-02 05:38:20|45882.3|45862.3|45883.3|45863.3|45888.3|45868.3|45879.8|45859.8|5
1727847510000|2024-10-02 05:38:30|45880.3|45860.3|45880.3|45860.3|45883.3|45863.3|45879.3|45859.3|3
1727847520000|2024-10-02 05:38:40|45881.8|45861.8|45882.8|45862.8|45885.3|45865.3|45881.8|45861.8|3
1727847530000|2024-10-02 05:38:50|45879.3|45859.3|45865.3|45845.3|45879.3|45859.3|45865.3|45845.3|6
1727847540000|2024-10-02 05:39:00|45864.3|45844.3|45868.8|45848.8|45874.3|45854.3|45861.3|45841.3|4
1727847550000|2024-10-02 05:39:10|45866.3|45846.3|45861.3|45841.3|45866.3|45846.3|45857.3|45837.3|10
1727847560000|2024-10-02 05:39:20|45866.3|45846.3|45869.3|45849.3|45869.3|45849.3|45864.3|45844.3|15
1727847570000|2024-10-02 05:39:30|45870.3|45850.3|45882.8|45862.8|45882.8|45862.8|45870.3|45850.3|6
1727847580000|2024-10-02 05:39:40|45884.3|45864.3|45886.8|45866.8|45889.3|45869.3|45882.8|45862.8|4
1727847590000|2024-10-02 05:39:50|45884.3|45864.3|45879.3|45859.3|45889.3|45869.3|45876.8|45856.8|7
1727847600000|2024-10-02 05:40:00|45876.8|45856.8|45871.3|45851.3|45877.8|45857.8|45866.3|45846.3|8
1727847610000|2024-10-02 05:40:10|45870.3|45850.3|45862.3|45842.3|45870.3|45850.3|45861.3|45841.3|3
1727847620000|2024-10-02 05:40:20|45861.3|45841.3|45859.8|45839.8|45861.3|45841.3|45857.8|45837.8|2
1727847630000|2024-10-02 05:40:30|45858.8|45838.8|45846.3|45826.3|45858.8|45838.8|45838.2|45818.2|22
1727847640000|2024-10-02 05:40:40|45847.3|45827.3|45840.2|45820.2|45849.8|45829.8|45840.2|45820.2|5
1727847650000|2024-10-02 05:40:50|45843.3|45823.3|45838.3|45818.3|45843.3|45823.3|45838.3|45818.3|3
1727847660000|2024-10-02 05:41:00|45837.3|45817.3|45844.8|45824.8|45844.8|45824.8|45837.3|45817.3|4
1727847670000|2024-10-02 05:41:10|45846.3|45826.3|45862.3|45842.3|45862.3|45842.3|45844.8|45824.8|6
1727847680000|2024-10-02 05:41:20|45863.8|45843.8|45860.3|45840.3|45866.3|45846.3|45860.3|45840.3|5
1727847690000|2024-10-02 05:41:30|45863.3|45843.3|45866.3|45846.3|45866.3|45846.3|45863.3|45843.3|3
1727847700000|2024-10-02 05:41:40|45865.3|45845.3|45859.8|45839.8|45866.3|45846.3|45859.8|45839.8|2
1727847710000|2024-10-02 05:41:50|45861.3|45841.3|45856.3|45836.3|45861.3|45841.3|45856.3|45836.3|1
1727847720000|2024-10-02 05:42:00|45855.3|45835.3|45865.3|45845.3|45865.3|45845.3|45855.3|45835.3|13
1727847730000|2024-10-02 05:42:10|45864.3|45844.3|45877.3|45857.3|45877.3|45857.3|45864.3|45844.3|19
1727847740000|2024-10-02 05:42:20|45878.9|45858.9|45878.3|45858.3|45882.3|45862.3|45878.3|45858.3|5
1727847750000|2024-10-02 05:42:30|45879.3|45859.3|45878.3|45858.3|45879.3|45859.3|45878.3|45858.3|1
1727847760000|2024-10-02 05:42:40|45875.3|45855.3|45878.3|45858.3|45878.3|45858.3|45874.3|45854.3|0
1727847770000|2024-10-02 05:42:50|45881.4|45861.4|45880.8|45860.8|45883.3|45863.3|45879.3|45859.3|0
1727847780000|2024-10-02 05:43:00|45879.3|45859.3|45870.8|45850.8|45879.3|45859.3|45870.8|45850.8|11
1727847790000|2024-10-02 05:43:10|45869.3|45849.3|45861.8|45841.8|45869.3|45849.3|45861.8|45841.8|4
1727847800000|2024-10-02 05:43:20|45865.8|45845.8|45869.3|45849.3|45869.3|45849.3|45865.8|45845.8|1
1727847810000|2024-10-02 05:43:30|45871.8|45851.8|45869.3|45849.3|45871.8|45851.8|45869.3|45849.3|0
1727847820000|2024-10-02 05:43:40|45868.3|45848.3|45862.8|45842.8|45868.3|45848.3|45862.8|45842.8|3
1727847830000|2024-10-02 05:43:50|45856.3|45836.3|45850.3|45830.3|45856.3|45836.3|45850.3|45830.3|1
1727847840000|2024-10-02 05:44:00|45849.3|45829.3|45866.3|45846.3|45866.8|45846.8|45849.3|45829.3|17
1727847850000|2024-10-02 05:44:10|45865.3|45845.3|45877.3|45857.3|45877.3|45857.3|45865.3|45845.3|1
1727847860000|2024-10-02 05:44:20|45878.8|45858.8|45876.3|45856.3|45884.3|45864.3|45876.3|45856.3|2
1727847870000|2024-10-02 05:44:30|45878.8|45858.8|45877.8|45857.8|45881.3|45861.3|45877.8|45857.8|3
1727847880000|2024-10-02 05:44:40|45880.3|45860.3|45880.3|45860.3|45882.8|45862.8|45877.8|45857.8|4
1727847890000|2024-10-02 05:44:50|45881.8|45861.8|45885.3|45865.3|45885.3|45865.3|45880.3|45860.3|1
1727847900000|2024-10-02 05:45:00|45886.8|45866.8|45883.3|45863.3|45886.8|45866.8|45883.3|45863.3|2
1727847910000|2024-10-02 05:45:10|45881.8|45861.8|45884.3|45864.3|45884.3|45864.3|45881.8|45861.8|1
1727847920000|2024-10-02 05:45:20|45882.8|45862.8|45895.3|45875.3|45895.3|45875.3|45882.8|45862.8|7
1727847930000|2024-10-02 05:45:30|45891.8|45871.8|45885.3|45865.3|45891.8|45871.8|45885.3|45865.3|26
1727847940000|2024-10-02 05:45:40|45890.3|45870.3|45895.3|45875.3|45895.3|45875.3|45890.3|45870.3|1
1727847950000|2024-10-02 05:45:50|45894.3|45874.3|45891.8|45871.8|45894.3|45874.3|45891.8|45871.8|0
1727847960000|2024-10-02 05:46:00|45892.8|45872.8|45893.3|45873.3|45894.3|45874.3|45888.3|45868.3|0
1727847970000|2024-10-02 05:46:10|45891.8|45871.8|45890.3|45870.3|45893.3|45873.3|45890.3|45870.3|0
1727847980000|2024-10-02 05:46:20|45888.3|45868.3|45891.8|45871.8|45891.8|45871.8|45888.3|45868.3|0
1727847990000|2024-10-02 05:46:30|45893.3|45873.3|45903.3|45883.3|45903.3|45883.3|45893.3|45873.3|4
1727848000000|2024-10-02 05:46:40|45905.3|45885.3|45900.3|45880.3|45909.3|45889.3|45900.3|45880.3|3
1727848010000|2024-10-02 05:46:50|45898.3|45878.3|45894.9|45874.9|45898.3|45878.3|45893.3|45873.3|3
1727848020000|2024-10-02 05:47:00|45896.4|45876.4|45891.4|45871.4|45900.8|45880.8|45891.4|45871.4|3
1727848030000|2024-10-02 05:47:10|45889.9|45869.9|45879.9|45859.9|45889.9|45869.9|45879.9|45859.9|4
1727848040000|2024-10-02 05:47:20|45878.3|45858.3|45862.4|45842.4|45878.3|45858.3|45862.4|45842.4|4
1727848050000|2024-10-02 05:47:30|45863.3|45843.3|45862.8|45842.8|45868.8|45848.8|45861.8|45841.8|1
1727848060000|2024-10-02 05:47:40|45861.8|45841.8|45857.8|45837.8|45861.8|45841.8|45854.9|45834.9|5
1727848070000|2024-10-02 05:47:50|45855.3|45835.3|45847.8|45827.8|45855.3|45835.3|45847.8|45827.8|3
1727848080000|2024-10-02 05:48:00|45844.3|45824.3|45845.3|45825.3|45850.3|45830.3|45844.3|45824.3|2
1727848090000|2024-10-02 05:48:10|45846.3|45826.3|45842.8|45822.8|45850.3|45830.3|45842.8|45822.8|13
1727848100000|2024-10-02 05:48:20|45840.3|45820.3|45838.8|45818.8|45840.3|45820.3|45836.3|45816.3|5
1727848110000|2024-10-02 05:48:30|45839.8|45819.8|45850.3|45830.3|45850.3|45830.3|45839.8|45819.8|10
1727848120000|2024-10-02 05:48:40|45848.3|45828.3|45846.8|45826.8|45850.3|45830.3|45845.3|45825.3|1
1727848130000|2024-10-02 05:48:50|45845.3|45825.3|45842.8|45822.8|45845.3|45825.3|45842.8|45822.8|0
1727848140000|2024-10-02 05:49:00|45841.3|45821.3|45837.3|45817.3|45841.3|45821.3|45837.3|45817.3|3
1727848150000|2024-10-02 05:49:10|45838.8|45818.8|45841.3|45821.3|45841.3|45821.3|45837.3|45817.3|0
1727848160000|2024-10-02 05:49:20|45842.3|45822.3|45846.3|45826.3|45846.3|45826.3|45842.3|45822.3|1
1727848170000|2024-10-02 05:49:30|45845.3|45825.3|45842.8|45822.8|45846.3|45826.3|45842.8|45822.8|0
1727848180000|2024-10-02 05:49:40|45839.8|45819.8|45839.8|45819.8|45839.8|45819.8|45839.8|45819.8|1
1727848190000|2024-10-02 05:49:50|45838.3|45818.3|45842.8|45822.8|45842.8|45822.8|45837.3|45817.3|7
1727848200000|2024-10-02 05:50:00|45844.3|45824.3|45858.3|45838.3|45863.3|45843.3|45844.3|45824.3|12
1727848210000|2024-10-02 05:50:10|45854.3|45834.3|45850.3|45830.3|45854.3|45834.3|45848.3|45828.3|6
1727848220000|2024-10-02 05:50:20|45848.3|45828.3|45844.3|45824.3|45850.3|45830.3|45844.3|45824.3|1
1727848230000|2024-10-02 05:50:30|45842.8|45822.8|45846.8|45826.8|45846.8|45826.8|45841.3|45821.3|1
1727848240000|2024-10-02 05:50:40|45847.8|45827.8|45846.8|45826.8|45847.8|45827.8|45846.8|45826.8|1
1727848250000|2024-10-02 05:50:50|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|1
1727848260000|2024-10-02 05:51:00|45844.3|45824.3|45845.3|45825.3|45845.3|45825.3|45840.3|45820.3|0
1727848270000|2024-10-02 05:51:10|45844.3|45824.3|45840.3|45820.3|45845.3|45825.3|45838.8|45818.8|4
1727848280000|2024-10-02 05:51:20|45841.3|45821.3|45845.3|45825.3|45845.3|45825.3|45841.3|45821.3|4
1727848290000|2024-10-02 05:51:30|45846.3|45826.3|45838.8|45818.8|45849.3|45829.3|45838.8|45818.8|7
1727848300000|2024-10-02 05:51:40|45841.3|45821.3|45801.3|45781.3|45841.3|45821.3|45793.3|45773.3|27
1727848310000|2024-10-02 05:51:50|45800.3|45780.3|45795.3|45775.3|45801.3|45781.3|45795.3|45775.3|4
1727848320000|2024-10-02 05:52:00|45792.8|45772.8|45797.3|45777.3|45801.3|45781.3|45792.8|45772.8|11
1727848330000|2024-10-02 05:52:10|45798.3|45778.3|45802.3|45782.3|45802.3|45782.3|45797.3|45777.3|2
1727848340000|2024-10-02 05:52:20|45801.3|45781.3|45802.3|45782.3|45802.3|45782.3|45796.3|45776.3|3
1727848350000|2024-10-02 05:52:30|45806.3|45786.3|45802.3|45782.3|45807.3|45787.3|45802.3|45782.3|5
1727848360000|2024-10-02 05:52:40|45801.3|45781.3|45795.8|45775.8|45803.3|45783.3|45795.8|45775.8|1
1727848370000|2024-10-02 05:52:50|45794.8|45774.8|45774.8|45754.8|45794.8|45774.8|45772.8|45752.8|13
1727848380000|2024-10-02 05:53:00|45775.8|45755.8|45778.8|45758.8|45781.3|45761.3|45771.8|45751.8|32
1727848390000|2024-10-02 05:53:10|45779.8|45759.8|45795.3|45775.3|45795.3|45775.3|45776.8|45756.8|14
1727848400000|2024-10-02 05:53:20|45799.3|45779.3|45801.3|45781.3|45801.3|45781.3|45796.3|45776.3|5
1727848410000|2024-10-02 05:53:30|45802.3|45782.3|45806.3|45786.3|45806.3|45786.3|45802.3|45782.3|1
1727848420000|2024-10-02 05:53:40|45805.3|45785.3|45799.8|45779.8|45806.3|45786.3|45799.8|45779.8|2
1727848430000|2024-10-02 05:53:50|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45793.8|45773.8|2
1727848440000|2024-10-02 05:54:00|45806.3|45786.3|45811.3|45791.3|45811.3|45791.3|45806.3|45786.3|3
1727848450000|2024-10-02 05:54:10|45816.3|45796.3|45818.8|45798.8|45818.8|45798.8|45816.3|45796.3|4
1727848460000|2024-10-02 05:54:20|45822.8|45802.8|45823.4|45803.4|45825.3|45805.3|45822.8|45802.8|3
1727848470000|2024-10-02 05:54:30|45824.3|45804.3|45824.3|45804.3|45824.3|45804.3|45824.3|45804.3|0
1727848480000|2024-10-02 05:54:40|45820.3|45800.3|45827.8|45807.8|45827.8|45807.8|45820.3|45800.3|4
1727848490000|2024-10-02 05:54:50|45828.8|45808.8|45833.4|45813.4|45838.4|45818.4|45828.8|45808.8|5
1727848500000|2024-10-02 05:55:00|45831.8|45811.8|45841.8|45821.8|45841.8|45821.8|45830.9|45810.9|3
1727848510000|2024-10-02 05:55:10|45843.4|45823.4|45848.4|45828.4|45848.4|45828.4|45843.4|45823.4|1
1727848520000|2024-10-02 05:55:20|45852.4|45832.4|45854.3|45834.3|45855.9|45835.9|45852.4|45832.4|2
1727848530000|2024-10-02 05:55:30|45853.4|45833.4|45847.8|45827.8|45853.4|45833.4|45847.8|45827.8|0
1727848540000|2024-10-02 05:55:40|45850.3|45830.3|45845.3|45825.3|45850.3|45830.3|45842.8|45822.8|1
1727848550000|2024-10-02 05:55:50|45846.8|45826.8|45850.3|45830.3|45850.3|45830.3|45845.3|45825.3|3
1727848560000|2024-10-02 05:56:00|45851.3|45831.3|45858.4|45838.4|45858.4|45838.4|45850.3|45830.3|1
1727848570000|2024-10-02 05:56:10|45859.3|45839.3|45864.3|45844.3|45864.3|45844.3|45859.3|45839.3|1
1727848580000|2024-10-02 05:56:20|45865.3|45845.3|45878.4|45858.4|45878.4|45858.4|45865.3|45845.3|2
1727848590000|2024-10-02 05:56:30|45877.4|45857.4|45876.4|45856.4|45880.9|45860.9|45876.4|45856.4|5
1727848600000|2024-10-02 05:56:40|45872.4|45852.4|45872.4|45852.4|45873.4|45853.4|45869.9|45849.9|3
1727848610000|2024-10-02 05:56:50|45873.4|45853.4|45872.4|45852.4|45873.4|45853.4|45868.4|45848.4|2
1727848620000|2024-10-02 05:57:00|45873.4|45853.4|45887.8|45867.8|45887.8|45867.8|45873.4|45853.4|3
1727848630000|2024-10-02 05:57:10|45889.3|45869.3|45890.9|45870.9|45892.4|45872.4|45888.4|45868.4|1
1727848640000|2024-10-02 05:57:20|45893.4|45873.4|45885.3|45865.3|45893.4|45873.4|45881.4|45861.4|5
1727848650000|2024-10-02 05:57:30|45888.4|45868.4|45892.4|45872.4|45892.4|45872.4|45888.4|45868.4|0
1727848660000|2024-10-02 05:57:40|45893.4|45873.4|45899.3|45879.3|45899.3|45879.3|45893.4|45873.4|3
1727848670000|2024-10-02 05:57:50|45900.3|45880.3|45899.3|45879.3|45904.3|45884.3|45899.3|45879.3|2
1727848680000|2024-10-02 05:58:00|45896.8|45876.8|45899.3|45879.3|45899.3|45879.3|45896.8|45876.8|0
1727848690000|2024-10-02 05:58:10|45895.3|45875.3|45899.3|45879.3|45900.3|45880.3|45895.3|45875.3|0
1727848700000|2024-10-02 05:58:20|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|3
1727848710000|2024-10-02 05:58:30|45904.3|45884.3|45903.4|45883.4|45908.4|45888.4|45903.4|45883.4|0
1727848720000|2024-10-02 05:58:40|45905.3|45885.3|45905.3|45885.3|45906.8|45886.8|45904.3|45884.3|0
1727848730000|2024-10-02 05:58:50|45904.3|45884.3|45904.3|45884.3|45908.4|45888.4|45904.3|45884.3|0
1727848740000|2024-10-02 05:59:00|45906.8|45886.8|45898.4|45878.4|45906.8|45886.8|45898.4|45878.4|0
1727848760000|2024-10-02 05:59:20|45899.3|45879.3|45904.3|45884.3|45904.3|45884.3|45899.3|45879.3|0
1727848770000|2024-10-02 05:59:30|45905.3|45885.3|45910.3|45890.3|45910.3|45890.3|45905.3|45885.3|1
1727848780000|2024-10-02 05:59:40|45909.4|45889.4|45913.4|45893.4|45914.4|45894.4|45909.4|45889.4|2
1727848790000|2024-10-02 05:59:50|45912.4|45892.4|45911.9|45891.9|45914.4|45894.4|45909.4|45889.4|2
1727848800000|2024-10-02 06:00:00|45913.4|45893.4|45914.4|45894.4|45918.4|45898.4|45913.4|45893.4|3
1727848810000|2024-10-02 06:00:10|45916.9|45896.9|45899.4|45879.4|45916.9|45896.9|45899.4|45879.4|5
1727848820000|2024-10-02 06:00:20|45894.4|45874.4|45885.3|45865.3|45894.4|45874.4|45885.3|45865.3|2
1727848830000|2024-10-02 06:00:30|45884.4|45864.4|45884.4|45864.4|45885.3|45865.3|45884.4|45864.4|0
1727848840000|2024-10-02 06:00:40|45885.3|45865.3|45889.4|45869.4|45889.4|45869.4|45883.4|45863.4|5
1727848850000|2024-10-02 06:00:50|45891.9|45871.9|45898.4|45878.4|45898.4|45878.4|45891.9|45871.9|1
1727848860000|2024-10-02 06:01:00|45899.9|45879.9|45903.4|45883.4|45904.9|45884.9|45899.9|45879.9|0
1727848870000|2024-10-02 06:01:10|45900.9|45880.9|45903.4|45883.4|45903.4|45883.4|45898.4|45878.4|3
1727848880000|2024-10-02 06:01:20|45900.3|45880.3|45903.4|45883.4|45903.4|45883.4|45898.4|45878.4|1
1727848890000|2024-10-02 06:01:30|45904.4|45884.4|45904.4|45884.4|45905.3|45885.3|45904.4|45884.4|0
1727848900000|2024-10-02 06:01:40|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|0
1727848910000|2024-10-02 06:01:50|45904.4|45884.4|45906.9|45886.9|45906.9|45886.9|45903.4|45883.4|3
1727848920000|2024-10-02 06:02:00|45909.4|45889.4|45913.4|45893.4|45913.4|45893.4|45908.4|45888.4|2
1727848930000|2024-10-02 06:02:10|45914.9|45894.9|45908.4|45888.4|45916.9|45896.9|45908.4|45888.4|3
1727848940000|2024-10-02 06:02:20|45907.4|45887.4|45900.9|45880.9|45907.4|45887.4|45900.9|45880.9|3
1727848950000|2024-10-02 06:02:30|45899.9|45879.9|45893.4|45873.4|45899.9|45879.9|45893.4|45873.4|1
1727848960000|2024-10-02 06:02:40|45895.9|45875.9|45896.9|45876.9|45896.9|45876.9|45895.9|45875.9|0
1727848970000|2024-10-02 06:02:50|45899.4|45879.4|45898.4|45878.4|45900.3|45880.3|45898.4|45878.4|2
1727848980000|2024-10-02 06:03:00|45896.9|45876.9|45893.4|45873.4|45896.9|45876.9|45893.4|45873.4|1
1727848990000|2024-10-02 06:03:10|45891.9|45871.9|45880.3|45860.3|45891.9|45871.9|45879.9|45859.9|1
1727849000000|2024-10-02 06:03:20|||||||||2
1727849010000|2024-10-02 06:03:30|45878.4|45858.4|45881.9|45861.9|45881.9|45861.9|45878.4|45858.4|1
1727849020000|2024-10-02 06:03:40|45883.4|45863.4|45883.4|45863.4|45893.4|45873.4|45883.4|45863.4|2
1727849030000|2024-10-02 06:03:50|45875.3|45855.3|45873.4|45853.4|45875.3|45855.3|45870.3|45850.3|8
1727849040000|2024-10-02 06:04:00|45875.3|45855.3|45880.3|45860.3|45882.3|45862.3|45875.3|45855.3|0
1727849050000|2024-10-02 06:04:10|45883.4|45863.4|45891.9|45871.9|45891.9|45871.9|45880.3|45860.3|5
1727849060000|2024-10-02 06:04:20|45893.4|45873.4|45906.9|45886.9|45906.9|45886.9|45893.4|45873.4|0
1727849070000|2024-10-02 06:04:30|45908.8|45888.8|45911.9|45891.9|45911.9|45891.9|45908.8|45888.8|0
1727849080000|2024-10-02 06:04:40|45914.4|45894.4|45918.4|45898.4|45918.4|45898.4|45913.4|45893.4|4
1727849090000|2024-10-02 06:04:50|45919.9|45899.9|45917.4|45897.4|45923.4|45903.4|45917.4|45897.4|3
1727849100000|2024-10-02 06:05:00|45902.3|45882.3|45899.4|45879.4|45903.4|45883.4|45899.4|45879.4|3
1727849110000|2024-10-02 06:05:10|45896.3|45876.3|45905.3|45885.3|45905.3|45885.3|45896.3|45876.3|2
1727849120000|2024-10-02 06:05:20|45903.4|45883.4|45903.4|45883.4|45905.3|45885.3|45903.4|45883.4|0
1727849130000|2024-10-02 06:05:30|45905.3|45885.3|45901.9|45881.9|45905.3|45885.3|45901.9|45881.9|0
1727849140000|2024-10-02 06:05:40|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45900.3|45880.3|0
1727849150000|2024-10-02 06:05:50|45905.3|45885.3|45909.4|45889.4|45910.3|45890.3|45905.3|45885.3|4
1727849160000|2024-10-02 06:06:00|45910.3|45890.3|45918.4|45898.4|45918.4|45898.4|45908.4|45888.4|3
1727849170000|2024-10-02 06:06:10|45919.4|45899.4|45920.4|45900.4|45920.4|45900.4|45915.4|45895.4|1
1727849180000|2024-10-02 06:06:20|45910.4|45890.4|45905.4|45885.4|45910.4|45890.4|45905.4|45885.4|3
1727849190000|2024-10-02 06:06:30|45903.8|45883.8|45905.4|45885.4|45905.4|45885.4|45903.8|45883.8|2
1727849200000|2024-10-02 06:06:40|45904.4|45884.4|45909.4|45889.4|45909.4|45889.4|45904.4|45884.4|0
1727849210000|2024-10-02 06:06:50|45908.4|45888.4|45898.4|45878.4|45908.4|45888.4|45898.4|45878.4|1
1727849220000|2024-10-02 06:07:00|45896.9|45876.9|45893.4|45873.4|45899.9|45879.9|45893.4|45873.4|1
1727849230000|2024-10-02 06:07:10|45894.4|45874.4|45893.4|45873.4|45894.4|45874.4|45893.4|45873.4|0
1727849240000|2024-10-02 06:07:20|45895.9|45875.9|45899.4|45879.4|45899.4|45879.4|45895.9|45875.9|2
1727849250000|2024-10-02 06:07:30|45898.4|45878.4|45889.4|45869.4|45898.4|45878.4|45889.4|45869.4|1
1727849260000|2024-10-02 06:07:40|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45885.4|45865.4|2
1727849270000|2024-10-02 06:07:50|45889.4|45869.4|45890.9|45870.9|45890.9|45870.9|45888.4|45868.4|0
1727849280000|2024-10-02 06:08:00|45891.9|45871.9|45894.4|45874.4|45894.4|45874.4|45891.9|45871.9|1
1727849290000|2024-10-02 06:08:10|45893.4|45873.4|45885.9|45865.9|45893.4|45873.4|45885.9|45865.9|0
1727849300000|2024-10-02 06:08:20|45882.9|45862.9|45881.9|45861.9|45882.9|45862.9|45881.9|45861.9|1
1727849310000|2024-10-02 06:08:30|45879.4|45859.4|45875.9|45855.9|45879.4|45859.4|45874.4|45854.4|1
1727849320000|2024-10-02 06:08:40|45874.4|45854.4|45872.4|45852.4|45878.4|45858.4|45871.4|45851.4|1
1727849340000|2024-10-02 06:09:00|45873.4|45853.4|45869.9|45849.9|45873.4|45853.4|45869.9|45849.9|0
1727849370000|2024-10-02 06:09:30|45870.9|45850.9|45867.4|45847.4|45870.9|45850.9|45867.4|45847.4|2
1727849380000|2024-10-02 06:09:40|45868.4|45848.4|45881.4|45861.4|45881.4|45861.4|45868.4|45848.4|3
1727849390000|2024-10-02 06:09:50|45882.4|45862.4|45883.4|45863.4|45885.9|45865.9|45882.4|45862.4|1
1727849400000|2024-10-02 06:10:00|45881.9|45861.9|45883.4|45863.4|45883.4|45863.4|45878.4|45858.4|0
1727849410000|2024-10-02 06:10:10|45885.9|45865.9|45880.9|45860.9|45888.4|45868.4|45879.4|45859.4|1
1727849420000|2024-10-02 06:10:20|45879.4|45859.4|45888.4|45868.4|45888.4|45868.4|45878.4|45858.4|0
1727849430000|2024-10-02 06:10:30|45886.9|45866.9|45883.4|45863.4|45888.4|45868.4|45878.4|45858.4|1
1727849440000|2024-10-02 06:10:40|45884.4|45864.4|45873.4|45853.4|45884.4|45864.4|45873.4|45853.4|1
1727849450000|2024-10-02 06:10:50|45874.4|45854.4|45871.9|45851.9|45874.4|45854.4|45868.4|45848.4|0
1727849460000|2024-10-02 06:11:00|45873.4|45853.4|45868.4|45848.4|45873.4|45853.4|45868.4|45848.4|1
1727849470000|2024-10-02 06:11:10|45870.9|45850.9|45877.9|45857.9|45879.4|45859.4|45870.9|45850.9|2
1727849480000|2024-10-02 06:11:20|45878.4|45858.4|45880.4|45860.4|45880.4|45860.4|45878.4|45858.4|0
1727849490000|2024-10-02 06:11:30|45875.4|45855.4|45860.4|45840.4|45875.4|45855.4|45858.8|45838.8|8
1727849510000|2024-10-02 06:11:50|45858.8|45838.8|45855.4|45835.4|45858.8|45838.8|45850.4|45830.4|0
1727849520000|2024-10-02 06:12:00|45856.3|45836.3|45835.4|45815.4|45856.3|45836.3|45835.4|45815.4|6
1727849530000|2024-10-02 06:12:10|45832.9|45812.9|45831.9|45811.9|45832.9|45812.9|45825.4|45805.4|6
1727849540000|2024-10-02 06:12:20|45835.4|45815.4|45845.4|45825.4|45845.4|45825.4|45835.4|45815.4|1
1727849550000|2024-10-02 06:12:30|45848.4|45828.4|45850.4|45830.4|45850.4|45830.4|45848.4|45828.4|0
1727849560000|2024-10-02 06:12:40|45851.9|45831.9|45852.9|45832.9|45852.9|45832.9|45850.4|45830.4|4
1727849570000|2024-10-02 06:12:50|45851.9|45831.9|45857.9|45837.9|45857.9|45837.9|45851.9|45831.9|1
1727849580000|2024-10-02 06:13:00|45860.9|45840.9|45870.4|45850.4|45870.4|45850.4|45860.9|45840.9|4
1727849590000|2024-10-02 06:13:10|45867.9|45847.9|45871.4|45851.4|45871.4|45851.4|45867.9|45847.9|1
1727849600000|2024-10-02 06:13:20|45873.9|45853.9|45874.8|45854.8|45874.8|45854.8|45873.9|45853.9|14
1727849610000|2024-10-02 06:13:30|45875.8|45855.8|45882.9|45862.9|45882.9|45862.9|45875.8|45855.8|2
1727849620000|2024-10-02 06:13:40|45884.4|45864.4|45887.9|45867.9|45887.9|45867.9|45884.4|45864.4|1
1727849630000|2024-10-02 06:13:50|45886.4|45866.4|45885.4|45865.4|45886.4|45866.4|45885.4|45865.4|2
1727849640000|2024-10-02 06:14:00|45886.4|45866.4|45877.9|45857.9|45886.4|45866.4|45877.9|45857.9|3
1727849650000|2024-10-02 06:14:10|45876.9|45856.9|45875.4|45855.4|45876.9|45856.9|45870.4|45850.4|0
1727849660000|2024-10-02 06:14:20|45878.9|45858.9|45875.4|45855.4|45878.9|45858.9|45875.4|45855.4|0
1727849670000|2024-10-02 06:14:30|45876.9|45856.9|45877.3|45857.3|45880.4|45860.4|45875.4|45855.4|0
1727849680000|2024-10-02 06:14:40|45876.4|45856.4|45880.4|45860.4|45880.4|45860.4|45876.4|45856.4|1
1727849690000|2024-10-02 06:14:50|45878.9|45858.9|45878.9|45858.9|45878.9|45858.9|45875.4|45855.4|0
1727849700000|2024-10-02 06:15:00|45875.4|45855.4|45861.4|45841.4|45875.4|45855.4|45860.4|45840.4|15
1727849710000|2024-10-02 06:15:10|45862.3|45842.3|45863.9|45843.9|45864.8|45844.8|45862.3|45842.3|0
1727849720000|2024-10-02 06:15:20|45864.8|45844.8|45863.9|45843.9|45864.8|45844.8|45860.4|45840.4|1
1727849730000|2024-10-02 06:15:30|45862.3|45842.3|45858.9|45838.9|45862.3|45842.3|45857.9|45837.9|2
1727849740000|2024-10-02 06:15:40|45857.9|45837.9|45855.4|45835.4|45857.9|45837.9|45852.9|45832.9|3
1727849750000|2024-10-02 06:15:50|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|6
1727849760000|2024-10-02 06:16:00|45848.9|45828.9|45839.4|45819.4|45850.4|45830.4|45839.4|45819.4|46
1727849770000|2024-10-02 06:16:10|45840.4|45820.4|45845.4|45825.4|45845.4|45825.4|45840.4|45820.4|11
1727849780000|2024-10-02 06:16:20|45844.4|45824.4|45833.9|45813.9|45844.4|45824.4|45833.9|45813.9|3
1727849790000|2024-10-02 06:16:30|45832.9|45812.9|45831.4|45811.4|45833.9|45813.9|45829.8|45809.8|1
1727849800000|2024-10-02 06:16:40|45828.9|45808.9|45828.3|45808.3|45828.9|45808.9|45823.9|45803.9|15
1727849810000|2024-10-02 06:16:50|45829.3|45809.3|45838.3|45818.3|45838.3|45818.3|45829.3|45809.3|7
1727849820000|2024-10-02 06:17:00|45840.8|45820.8|45857.3|45837.3|45857.3|45837.3|45840.8|45820.8|5
1727849830000|2024-10-02 06:17:10|45858.9|45838.9|45862.9|45842.9|45862.9|45842.9|45858.9|45838.9|1
1727849840000|2024-10-02 06:17:20|45861.9|45841.9|45865.4|45845.4|45865.4|45845.4|45860.4|45840.4|6
1727849850000|2024-10-02 06:17:30|45870.4|45850.4|45875.4|45855.4|45875.4|45855.4|45870.4|45850.4|1
1727849860000|2024-10-02 06:17:40|45878.9|45858.9|45883.9|45863.9|45883.9|45863.9|45878.9|45858.9|0
1727849870000|2024-10-02 06:17:50|45881.4|45861.4|45881.4|45861.4|45881.4|45861.4|45881.4|45861.4|0
1727849880000|2024-10-02 06:18:00|45880.4|45860.4|45858.9|45838.9|45880.4|45860.4|45858.9|45838.9|5
1727849890000|2024-10-02 06:18:10|45857.3|45837.3|45855.4|45835.4|45857.3|45837.3|45855.4|45835.4|0
1727849900000|2024-10-02 06:18:20|45850.4|45830.4|45851.4|45831.4|45851.4|45831.4|45850.4|45830.4|0
1727849910000|2024-10-02 06:18:30|45852.3|45832.3|45829.8|45809.8|45852.3|45832.3|45827.3|45807.3|3
1727849920000|2024-10-02 06:18:40|45829.9|45809.9|45829.9|45809.9|45829.9|45809.9|45828.9|45808.9|1
1727849930000|2024-10-02 06:18:50|45832.4|45812.4|45832.4|45812.4|45832.4|45812.4|45832.4|45812.4|1
1727849940000|2024-10-02 06:19:00|45834.9|45814.9|45844.9|45824.9|45845.8|45825.8|45834.9|45814.9|0
1727849950000|2024-10-02 06:19:10|45843.9|45823.9|45843.9|45823.9|45844.9|45824.9|45842.4|45822.4|0
1727849960000|2024-10-02 06:19:20|45842.4|45822.4|45832.4|45812.4|45842.4|45822.4|45832.4|45812.4|0
1727849970000|2024-10-02 06:19:30|45831.4|45811.4|45818.9|45798.9|45832.4|45812.4|45818.9|45798.9|0
1727849980000|2024-10-02 06:19:40|45817.4|45797.4|45826.4|45806.4|45826.4|45806.4|45817.4|45797.4|2
1727849990000|2024-10-02 06:19:50|45827.9|45807.9|45827.4|45807.4|45830.4|45810.4|45827.4|45807.4|2
1727850000000|2024-10-02 06:20:00|45822.4|45802.4|45826.4|45806.4|45826.4|45806.4|45822.4|45802.4|4
1727850010000|2024-10-02 06:20:10|45824.9|45804.9|45819.9|45799.9|45824.9|45804.9|45819.9|45799.9|0
1727850020000|2024-10-02 06:20:20|45821.4|45801.4|45818.9|45798.9|45821.4|45801.4|45818.9|45798.9|0
1727850030000|2024-10-02 06:20:30|45817.9|45797.9|45817.9|45797.9|45817.9|45797.9|45817.9|45797.9|0
1727850040000|2024-10-02 06:20:40|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45817.4|45797.4|0
1727850050000|2024-10-02 06:20:50|45817.4|45797.4|45821.4|45801.4|45821.4|45801.4|45817.4|45797.4|0
1727850060000|2024-10-02 06:21:00|45818.9|45798.9|45817.4|45797.4|45821.4|45801.4|45816.4|45796.4|1
1727850070000|2024-10-02 06:21:10|45816.4|45796.4|45817.4|45797.4|45817.4|45797.4|45816.4|45796.4|0
1727850080000|2024-10-02 06:21:20|45816.4|45796.4|45817.4|45797.4|45817.4|45797.4|45816.4|45796.4|0
1727850090000|2024-10-02 06:21:30|45821.4|45801.4|45824.9|45804.9|45824.9|45804.9|45821.4|45801.4|1
1727850100000|2024-10-02 06:21:40|45826.4|45806.4|45845.4|45825.4|45845.4|45825.4|45826.4|45806.4|2
1727850110000|2024-10-02 06:21:50|45843.9|45823.9|45842.4|45822.4|45843.9|45823.9|45842.4|45822.4|1
1727850120000|2024-10-02 06:22:00|45843.9|45823.9|45845.4|45825.4|45845.4|45825.4|45843.9|45823.9|0
1727850130000|2024-10-02 06:22:10|45846.4|45826.4|45860.4|45840.4|45860.4|45840.4|45846.4|45826.4|2
1727850140000|2024-10-02 06:22:20|45865.4|45845.4|45868.9|45848.9|45870.4|45850.4|45865.4|45845.4|0
1727850150000|2024-10-02 06:22:30|45870.4|45850.4|45903.9|45883.9|45906.9|45886.9|45870.4|45850.4|13
1727850160000|2024-10-02 06:22:40|45905.4|45885.4|45911.4|45891.4|45912.9|45892.9|45905.4|45885.4|5
1727850170000|2024-10-02 06:22:50|45910.4|45890.4|45910.4|45890.4|45910.4|45890.4|45906.9|45886.9|0
1727850180000|2024-10-02 06:23:00|45909.4|45889.4|45920.4|45900.4|45920.4|45900.4|45908.4|45888.4|1
1727850190000|2024-10-02 06:23:10|45922.9|45902.9|45924.4|45904.4|45926.9|45906.9|45922.9|45902.9|3
1727850200000|2024-10-02 06:23:20|45925.9|45905.9|45928.4|45908.4|45928.4|45908.4|45925.9|45905.9|4
1727850210000|2024-10-02 06:23:30|45925.4|45905.4|45924.4|45904.4|45925.4|45905.4|45924.4|45904.4|6
1727850220000|2024-10-02 06:23:40|45926.9|45906.9|45934.4|45914.4|45934.4|45914.4|45926.9|45906.9|8
1727850230000|2024-10-02 06:23:50|45935.9|45915.9|45935.9|45915.9|45935.9|45915.9|45935.9|45915.9|0
1727850240000|2024-10-02 06:24:00|45937.4|45917.4|45934.4|45914.4|45938.4|45918.4|45934.4|45914.4|4
1727850250000|2024-10-02 06:24:10|||||||||1
1727850260000|2024-10-02 06:24:20|45927.4|45907.4|45920.4|45900.4|45927.4|45907.4|45920.4|45900.4|7
1727850270000|2024-10-02 06:24:30|45918.9|45898.9|45912.9|45892.9|45918.9|45898.9|45912.9|45892.9|0
1727850280000|2024-10-02 06:24:40|45910.4|45890.4|45906.4|45886.4|45910.4|45890.4|45906.4|45886.4|3
1727850290000|2024-10-02 06:24:50|45904.9|45884.9|45893.9|45873.9|45904.9|45884.9|45893.9|45873.9|0
1727850300000|2024-10-02 06:25:00|45888.9|45868.9|45876.9|45856.9|45889.4|45869.4|45876.9|45856.9|6
1727850310000|2024-10-02 06:25:10|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|2
1727850320000|2024-10-02 06:25:20|45883.4|45863.4|45885.4|45865.4|45885.4|45865.4|45883.4|45863.4|2
1727850330000|2024-10-02 06:25:30|45884.4|45864.4|45878.9|45858.9|45884.4|45864.4|45877.9|45857.9|2
1727850340000|2024-10-02 06:25:40|45877.9|45857.9|45877.4|45857.4|45880.4|45860.4|45876.4|45856.4|3
1727850350000|2024-10-02 06:25:50|45875.4|45855.4|45879.4|45859.4|45879.4|45859.4|45875.4|45855.4|1
1727850360000|2024-10-02 06:26:00|45877.9|45857.9|45876.4|45856.4|45877.9|45857.9|45873.9|45853.9|3
1727850370000|2024-10-02 06:26:10|45877.4|45857.4|45873.9|45853.9|45877.4|45857.4|45873.9|45853.9|2
1727850380000|2024-10-02 06:26:20|45872.4|45852.4|45866.4|45846.4|45872.4|45852.4|45866.4|45846.4|6
1727850390000|2024-10-02 06:26:30|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|1
1727850400000|2024-10-02 06:26:40|45863.9|45843.9|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|1
1727850410000|2024-10-02 06:26:50|45858.4|45838.4|45853.9|45833.9|45858.4|45838.4|45853.9|45833.9|2
1727850420000|2024-10-02 06:27:00|45863.9|45843.9|45877.4|45857.4|45877.4|45857.4|45863.9|45843.9|3
1727850430000|2024-10-02 06:27:10|45880.4|45860.4|45880.4|45860.4|45880.4|45860.4|45877.4|45857.4|3
1727850440000|2024-10-02 06:27:20|45882.9|45862.9|45901.4|45881.4|45901.4|45881.4|45882.9|45862.9|1
1727850450000|2024-10-02 06:27:30|45910.4|45890.4|45928.9|45908.9|45928.9|45908.9|45910.4|45890.4|4
1727850460000|2024-10-02 06:27:40|45930.4|45910.4|45926.4|45906.4|45932.9|45912.9|45926.4|45906.4|6
1727850470000|2024-10-02 06:27:50|||||||||4
1727850480000|2024-10-02 06:28:00|||||||||3
1727850490000|2024-10-02 06:28:10|||||||||1
1727850500000|2024-10-02 06:28:20|45934.4|45914.4|45943.9|45923.9|45943.9|45923.9|45934.4|45914.4|4
1727850510000|2024-10-02 06:28:30|45942.4|45922.4|45946.4|45926.4|45946.4|45926.4|45942.4|45922.4|2
1727850520000|2024-10-02 06:28:40|45942.4|45922.4|45943.9|45923.9|45943.9|45923.9|45941.4|45921.4|6
1727850530000|2024-10-02 06:28:50|45945.4|45925.4|45945.4|45925.4|45946.4|45926.4|45945.4|45925.4|5
1727850540000|2024-10-02 06:29:00|45946.4|45926.4|45951.4|45931.4|45951.4|45931.4|45941.4|45921.4|7
1727850550000|2024-10-02 06:29:10|45954.4|45934.4|45966.4|45946.4|45966.4|45946.4|45954.4|45934.4|16
1727850560000|2024-10-02 06:29:20|45962.4|45942.4|45961.4|45941.4|45962.4|45942.4|45958.9|45938.9|5
1727850570000|2024-10-02 06:29:30|45959.9|45939.9|45958.9|45938.9|45961.4|45941.4|45958.9|45938.9|2
1727850580000|2024-10-02 06:29:40|45956.4|45936.4|45947.4|45927.4|45956.4|45936.4|45947.4|45927.4|14
1727850590000|2024-10-02 06:29:50|45948.9|45928.9|45951.4|45931.4|45951.4|45931.4|45948.9|45928.9|5
1727850600000|2024-10-02 06:30:00|45952.4|45932.4|45924.9|45904.9|45952.4|45932.4|45924.3|45904.3|15
1727850610000|2024-10-02 06:30:10|45925.9|45905.9|45921.4|45901.4|45925.9|45905.9|45920.4|45900.4|8
1727850620000|2024-10-02 06:30:20|45922.4|45902.4|45903.9|45883.9|45922.4|45902.4|45903.9|45883.9|7
1727850630000|2024-10-02 06:30:30|45901.4|45881.4|45885.9|45865.9|45901.4|45881.4|45885.9|45865.9|2
1727850640000|2024-10-02 06:30:40|45887.4|45867.4|45888.9|45868.9|45892.4|45872.4|45887.4|45867.4|6
1727850650000|2024-10-02 06:30:50|45887.4|45867.4|45881.4|45861.4|45887.4|45867.4|45881.4|45861.4|2
1727850660000|2024-10-02 06:31:00|45878.9|45858.9|45892.9|45872.9|45892.9|45872.9|45878.9|45858.9|7
1727850670000|2024-10-02 06:31:10|45891.4|45871.4|45899.9|45879.9|45901.4|45881.4|45891.4|45871.4|3
1727850680000|2024-10-02 06:31:20|45898.9|45878.9|45897.4|45877.4|45898.9|45878.9|45895.9|45875.9|1
1727850690000|2024-10-02 06:31:30|45896.4|45876.4|45893.9|45873.9|45898.9|45878.9|45892.9|45872.9|4
1727850700000|2024-10-02 06:31:40|45894.9|45874.9|45895.4|45875.4|45896.4|45876.4|45894.9|45874.9|5
1727850710000|2024-10-02 06:31:50|45897.4|45877.4|45901.4|45881.4|45901.4|45881.4|45897.4|45877.4|3
1727850720000|2024-10-02 06:32:00|45897.4|45877.4|45901.4|45881.4|45901.4|45881.4|45897.4|45877.4|0
1727850730000|2024-10-02 06:32:10|45902.4|45882.4|45902.4|45882.4|45906.4|45886.4|45899.9|45879.9|2
1727850740000|2024-10-02 06:32:20|45901.4|45881.4|45901.4|45881.4|45905.4|45885.4|45901.4|45881.4|4
1727850750000|2024-10-02 06:32:30|45902.9|45882.9|45901.4|45881.4|45902.9|45882.9|45899.9|45879.9|0
1727850760000|2024-10-02 06:32:40|45900.4|45880.4|45882.4|45862.4|45900.4|45880.4|45882.4|45862.4|4
1727850770000|2024-10-02 06:32:50|45879.4|45859.4|45873.4|45853.4|45879.4|45859.4|45873.4|45853.4|6
1727850780000|2024-10-02 06:33:00|45872.4|45852.4|45868.9|45848.9|45872.4|45852.4|45866.4|45846.4|3
1727850790000|2024-10-02 06:33:10|45867.9|45847.9|45857.4|45837.4|45867.9|45847.9|45854.9|45834.9|2
1727850800000|2024-10-02 06:33:20|45855.9|45835.9|45842.4|45822.4|45855.9|45835.9|45842.4|45822.4|1
1727850820000|2024-10-02 06:33:40|45839.9|45819.9|45837.4|45817.4|45839.9|45819.9|45833.4|45813.4|11
1727850830000|2024-10-02 06:33:50|45835.9|45815.9|45847.4|45827.4|45851.4|45831.4|45835.9|45815.9|4
1727850840000|2024-10-02 06:34:00|45849.9|45829.9|45857.4|45837.4|45857.4|45837.4|45849.9|45829.9|4
1727850850000|2024-10-02 06:34:10|45855.9|45835.9|45842.4|45822.4|45855.9|45835.9|45842.4|45822.4|5
1727850860000|2024-10-02 06:34:20|45840.9|45820.9|45844.9|45824.9|45844.9|45824.9|45839.9|45819.9|7
1727850870000|2024-10-02 06:34:30|45843.4|45823.4|45837.4|45817.4|45847.4|45827.4|45837.4|45817.4|3
1727850880000|2024-10-02 06:34:40|45840.9|45820.9|45842.4|45822.4|45843.4|45823.4|45840.9|45820.9|2
1727850890000|2024-10-02 06:34:50|45839.9|45819.9|45832.4|45812.4|45839.9|45819.9|45832.4|45812.4|8
1727850900000|2024-10-02 06:35:00|45830.9|45810.9|45814.9|45794.9|45830.9|45810.9|45814.9|45794.9|6
1727850910000|2024-10-02 06:35:10|45812.4|45792.4|45818.4|45798.4|45820.9|45800.9|45812.4|45792.4|6
1727850920000|2024-10-02 06:35:20|45817.4|45797.4|45819.9|45799.9|45819.9|45799.9|45817.4|45797.4|5
1727850930000|2024-10-02 06:35:30|45820.9|45800.9|45819.9|45799.9|45822.4|45802.4|45819.9|45799.9|7
1727850940000|2024-10-02 06:35:40|45815.9|45795.9|45823.9|45803.9|45823.9|45803.9|45814.9|45794.9|14
1727850950000|2024-10-02 06:35:50|45824.9|45804.9|45847.4|45827.4|45847.4|45827.4|45824.9|45804.9|2
1727850960000|2024-10-02 06:36:00|45852.4|45832.4|45857.4|45837.4|45857.4|45837.4|45852.4|45832.4|6
1727850970000|2024-10-02 06:36:10|45852.4|45832.4|45854.9|45834.9|45854.9|45834.9|45852.4|45832.4|5
1727850980000|2024-10-02 06:36:20|45857.4|45837.4|45847.4|45827.4|45857.4|45837.4|45847.4|45827.4|8
1727850990000|2024-10-02 06:36:30|45844.9|45824.9|45852.4|45832.4|45852.4|45832.4|45844.9|45824.9|1
1727851000000|2024-10-02 06:36:40|45857.4|45837.4|45862.4|45842.4|45862.4|45842.4|45857.4|45837.4|1
1727851010000|2024-10-02 06:36:50|||||||||1
1727851020000|2024-10-02 06:37:00|45859.9|45839.9|45867.4|45847.4|45867.4|45847.4|45857.4|45837.4|6
1727851030000|2024-10-02 06:37:10|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|0
1727851040000|2024-10-02 06:37:20|45871.4|45851.4|45881.4|45861.4|45882.4|45862.4|45871.4|45851.4|2
1727851050000|2024-10-02 06:37:30|45882.4|45862.4|45867.4|45847.4|45882.4|45862.4|45867.4|45847.4|3
1727851060000|2024-10-02 06:37:40|45870.4|45850.4|45863.4|45843.4|45872.4|45852.4|45863.4|45843.4|4
1727851070000|2024-10-02 06:37:50|45862.4|45842.4|45867.4|45847.4|45867.4|45847.4|45860.9|45840.9|3
1727851080000|2024-10-02 06:38:00|45869.9|45849.9|45877.4|45857.4|45877.4|45857.4|45869.9|45849.9|2
1727851090000|2024-10-02 06:38:10|45882.4|45862.4|45887.4|45867.4|45887.4|45867.4|45882.4|45862.4|0
1727851100000|2024-10-02 06:38:20|45885.9|45865.9|45879.4|45859.4|45885.9|45865.9|45879.4|45859.4|3
1727851110000|2024-10-02 06:38:30|45878.4|45858.4|45882.4|45862.4|45882.4|45862.4|45878.4|45858.4|3
1727851130000|2024-10-02 06:38:50|45884.9|45864.9|45879.4|45859.4|45887.4|45867.4|45879.4|45859.4|1
1727851140000|2024-10-02 06:39:00|45878.4|45858.4|45877.4|45857.4|45882.4|45862.4|45877.4|45857.4|2
1727851150000|2024-10-02 06:39:10|45874.9|45854.9|45872.4|45852.4|45874.9|45854.9|45872.4|45852.4|1
1727851160000|2024-10-02 06:39:20|45875.4|45855.4|45884.9|45864.9|45884.9|45864.9|45875.4|45855.4|7
1727851170000|2024-10-02 06:39:30|45897.4|45877.4|45898.9|45878.9|45901.4|45881.4|45897.4|45877.4|4
1727851180000|2024-10-02 06:39:40|45897.4|45877.4|45894.9|45874.9|45897.4|45877.4|45894.9|45874.9|2
1727851190000|2024-10-02 06:39:50|45893.4|45873.4|45892.4|45872.4|45897.4|45877.4|45892.4|45872.4|5
1727851200000|2024-10-02 06:40:00|45893.4|45873.4|45894.9|45874.9|45894.9|45874.9|45892.4|45872.4|3
1727851210000|2024-10-02 06:40:10|45897.4|45877.4|45902.4|45882.4|45902.4|45882.4|45894.9|45874.9|1
1727851220000|2024-10-02 06:40:20|45900.4|45880.4|45889.9|45869.9|45900.4|45880.4|45889.9|45869.9|6
1727851230000|2024-10-02 06:40:30|45892.4|45872.4|45902.4|45882.4|45902.4|45882.4|45892.4|45872.4|6
1727851240000|2024-10-02 06:40:40|45903.4|45883.4|45912.4|45892.4|45912.4|45892.4|45903.4|45883.4|1
1727851250000|2024-10-02 06:40:50|45913.9|45893.9|45920.9|45900.9|45922.4|45902.4|45913.9|45893.9|4
1727851260000|2024-10-02 06:41:00|45919.9|45899.9|45917.4|45897.4|45919.9|45899.9|45914.9|45894.9|4
1727851270000|2024-10-02 06:41:10|45912.4|45892.4|45907.4|45887.4|45912.4|45892.4|45907.4|45887.4|2
1727851280000|2024-10-02 06:41:20|45909.9|45889.9|45929.9|45909.9|45929.9|45909.9|45909.9|45889.9|6
1727851290000|2024-10-02 06:41:30|45932.4|45912.4|45934.9|45914.9|45934.9|45914.9|45932.4|45912.4|0
1727851300000|2024-10-02 06:41:40|45937.4|45917.4|45935.9|45915.9|45937.4|45917.4|45935.9|45915.9|3
1727851310000|2024-10-02 06:41:50|45934.4|45914.4|45927.4|45907.4|45934.4|45914.4|45927.4|45907.4|2
1727851320000|2024-10-02 06:42:00|45921.9|45901.9|45902.4|45882.4|45921.9|45901.9|45902.4|45882.4|5
1727851330000|2024-10-02 06:42:10|45900.9|45880.9|45899.9|45879.9|45900.9|45880.9|45897.4|45877.4|3
1727851340000|2024-10-02 06:42:20|45898.4|45878.4|45897.4|45877.4|45899.9|45879.9|45897.4|45877.4|0
1727851350000|2024-10-02 06:42:30|45895.9|45875.9|45892.4|45872.4|45895.9|45875.9|45892.4|45872.4|1
1727851360000|2024-10-02 06:42:40|45891.4|45871.4|45896.4|45876.4|45896.4|45876.4|45884.4|45864.4|6
1727851370000|2024-10-02 06:42:50|45897.4|45877.4|45897.4|45877.4|45901.4|45881.4|45897.4|45877.4|0
1727851380000|2024-10-02 06:43:00|45895.9|45875.9|45887.4|45867.4|45895.9|45875.9|45887.4|45867.4|2
1727851390000|2024-10-02 06:43:10|45885.9|45865.9|45884.9|45864.9|45887.4|45867.4|45884.9|45864.9|4
1727851400000|2024-10-02 06:43:20|45886.4|45866.4|45885.9|45865.9|45887.4|45867.4|45885.9|45865.9|3
1727851410000|2024-10-02 06:43:30|45884.9|45864.9|45874.9|45854.9|45884.9|45864.9|45872.4|45852.4|4
1727851420000|2024-10-02 06:43:40|45879.9|45859.9|45885.9|45865.9|45889.9|45869.9|45879.9|45859.9|6
1727851430000|2024-10-02 06:43:50|45884.9|45864.9|45862.4|45842.4|45884.9|45864.9|45862.4|45842.4|2
1727851440000|2024-10-02 06:44:00|45860.9|45840.9|45854.9|45834.9|45860.9|45840.9|45854.9|45834.9|0
1727851460000|2024-10-02 06:44:20|45853.4|45833.4|45844.4|45824.4|45853.4|45833.4|45844.4|45824.4|2
1727851470000|2024-10-02 06:44:30|45842.4|45822.4|45847.4|45827.4|45847.4|45827.4|45834.9|45814.9|6
1727851480000|2024-10-02 06:44:40|45852.4|45832.4|45852.4|45832.4|45852.4|45832.4|45852.4|45832.4|0
1727851490000|2024-10-02 06:44:50|45849.9|45829.9|45850.9|45830.9|45852.4|45832.4|45849.9|45829.9|2
1727851500000|2024-10-02 06:45:00|45852.4|45832.4|45872.4|45852.4|45872.4|45852.4|45852.4|45832.4|5
1727851510000|2024-10-02 06:45:10|45870.9|45850.9|45872.4|45852.4|45872.4|45852.4|45870.9|45850.9|0
1727851520000|2024-10-02 06:45:20|45868.4|45848.4|45855.9|45835.9|45868.4|45848.4|45855.9|45835.9|1
1727851530000|2024-10-02 06:45:30|45854.9|45834.9|45848.4|45828.4|45854.9|45834.9|45848.4|45828.4|1
1727851540000|2024-10-02 06:45:40|45846.9|45826.9|45844.9|45824.9|45847.4|45827.4|45844.9|45824.9|6
1727851550000|2024-10-02 06:45:50|45843.9|45823.9|45838.9|45818.9|45844.9|45824.9|45838.9|45818.9|1
1727851560000|2024-10-02 06:46:00|45839.9|45819.9|45825.9|45805.9|45839.9|45819.9|45825.9|45805.9|2
1727851570000|2024-10-02 06:46:10|45824.9|45804.9|45842.4|45822.4|45842.4|45822.4|45824.9|45804.9|6
1727851580000|2024-10-02 06:46:20|45847.4|45827.4|45847.4|45827.4|45847.4|45827.4|45847.4|45827.4|1
1727851590000|2024-10-02 06:46:30|45848.9|45828.9|45842.4|45822.4|45848.9|45828.9|45841.4|45821.4|4
1727851600000|2024-10-02 06:46:40|45839.9|45819.9|45832.4|45812.4|45839.9|45819.9|45832.4|45812.4|6
1727851610000|2024-10-02 06:46:50|45830.9|45810.9|45822.4|45802.4|45830.9|45810.9|45819.9|45799.9|6
1727851620000|2024-10-02 06:47:00|45819.9|45799.9|45815.9|45795.9|45819.9|45799.9|45815.9|45795.9|3
1727851630000|2024-10-02 06:47:10|45813.4|45793.4|45800.9|45780.9|45813.4|45793.4|45800.9|45780.9|18
1727851640000|2024-10-02 06:47:20|45802.4|45782.4|45802.4|45782.4|45803.4|45783.4|45802.4|45782.4|0
1727851650000|2024-10-02 06:47:30|45800.9|45780.9|45784.4|45764.4|45800.9|45780.9|45782.4|45762.4|23
1727851660000|2024-10-02 06:47:40|45780.9|45760.9|45769.4|45749.4|45780.9|45760.9|45764.4|45744.4|30
1727851670000|2024-10-02 06:47:50|45771.9|45751.9|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|3
1727851680000|2024-10-02 06:48:00|45778.4|45758.4|45774.4|45754.4|45783.4|45763.4|45774.4|45754.4|10
1727851690000|2024-10-02 06:48:10|45771.9|45751.9|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|6
1727851700000|2024-10-02 06:48:20|45775.9|45755.9|45769.4|45749.4|45775.9|45755.9|45766.9|45746.9|4
1727851710000|2024-10-02 06:48:30|45774.4|45754.4|45760.9|45740.9|45774.4|45754.4|45760.9|45740.9|5
1727851720000|2024-10-02 06:48:40|45759.4|45739.4|45737.9|45717.9|45760.4|45740.4|45737.9|45717.9|8
1727851730000|2024-10-02 06:48:50|45735.4|45715.4|45742.9|45722.9|45742.9|45722.9|45730.4|45710.4|11
1727851740000|2024-10-02 06:49:00|45744.4|45724.4|45739.4|45719.4|45746.9|45726.9|45739.4|45719.4|9
1727851750000|2024-10-02 06:49:10|45736.9|45716.9|45735.4|45715.4|45740.4|45720.4|45735.4|45715.4|4
1727851760000|2024-10-02 06:49:20|45733.9|45713.9|45729.4|45709.4|45733.9|45713.9|45728.4|45708.4|11
1727851770000|2024-10-02 06:49:30|45730.9|45710.9|45731.9|45711.9|45731.9|45711.9|45729.4|45709.4|1
1727851780000|2024-10-02 06:49:40|45732.9|45712.9|45727.9|45707.9|45735.4|45715.4|45727.9|45707.9|4
1727851790000|2024-10-02 06:49:50|45726.4|45706.4|45718.9|45698.9|45726.4|45706.4|45716.4|45696.4|16
1727851800000|2024-10-02 06:50:00|45716.4|45696.4|45714.9|45694.9|45716.4|45696.4|45712.4|45692.4|6
1727851810000|2024-10-02 06:50:10|45716.4|45696.4|45722.9|45702.9|45722.9|45702.9|45716.4|45696.4|5
1727851820000|2024-10-02 06:50:20|45725.4|45705.4|45719.4|45699.4|45728.4|45708.4|45719.4|45699.4|8
1727851830000|2024-10-02 06:50:30|45717.9|45697.9|45705.4|45685.4|45721.4|45701.4|45705.4|45685.4|9
1727851840000|2024-10-02 06:50:40|45706.4|45686.4|45706.4|45686.4|45712.9|45692.9|45706.4|45686.4|8
1727851850000|2024-10-02 06:50:50|45707.9|45687.9|45707.9|45687.9|45707.9|45687.9|45707.9|45687.9|0
1727851860000|2024-10-02 06:51:00|45705.4|45685.4|45711.4|45691.4|45715.4|45695.4|45701.4|45681.4|14
1727851870000|2024-10-02 06:51:10|45720.4|45700.4|45726.4|45706.4|45726.4|45706.4|45720.4|45700.4|13
1727851880000|2024-10-02 06:51:20|45724.9|45704.9|45725.4|45705.4|45725.4|45705.4|45723.4|45703.4|0
1727851890000|2024-10-02 06:51:30|45724.4|45704.4|45732.9|45712.9|45732.9|45712.9|45724.4|45704.4|3
1727851900000|2024-10-02 06:51:40|45739.4|45719.4|45742.9|45722.9|45745.4|45725.4|45739.4|45719.4|1
1727851910000|2024-10-02 06:51:50|45744.4|45724.4|45744.4|45724.4|45747.4|45727.4|45744.4|45724.4|3
1727851920000|2024-10-02 06:52:00|45742.9|45722.9|45745.4|45725.4|45745.4|45725.4|45742.9|45722.9|6
1727851930000|2024-10-02 06:52:10|45744.4|45724.4|45744.4|45724.4|45744.4|45724.4|45740.4|45720.4|1
1727851940000|2024-10-02 06:52:20|45746.4|45726.4|45744.4|45724.4|45747.9|45727.9|45744.4|45724.4|4
1727851950000|2024-10-02 06:52:30|45742.9|45722.9|45746.4|45726.4|45746.4|45726.4|45740.4|45720.4|5
1727851960000|2024-10-02 06:52:40|45747.4|45727.4|45750.4|45730.4|45750.4|45730.4|45746.4|45726.4|2
1727851970000|2024-10-02 06:52:50|45747.9|45727.9|45746.4|45726.4|45747.9|45727.9|45746.4|45726.4|3
1727851980000|2024-10-02 06:53:00|45745.4|45725.4|45749.4|45729.4|45749.4|45729.4|45744.4|45724.4|11
1727851990000|2024-10-02 06:53:10|45751.4|45731.4|45751.4|45731.4|45751.4|45731.4|45749.4|45729.4|3
1727852000000|2024-10-02 06:53:20|45753.3|45733.3|45770.4|45750.4|45770.4|45750.4|45752.9|45732.9|4
1727852010000|2024-10-02 06:53:30|45771.4|45751.4|45772.9|45752.9|45774.9|45754.9|45770.4|45750.4|10
1727852020000|2024-10-02 06:53:40|45774.4|45754.4|45766.9|45746.9|45774.4|45754.4|45765.4|45745.4|12
1727852030000|2024-10-02 06:53:50|45769.4|45749.4|45777.9|45757.9|45777.9|45757.9|45769.4|45749.4|5
1727852040000|2024-10-02 06:54:00|45776.4|45756.4|45777.4|45757.4|45779.4|45759.4|45766.9|45746.9|6
1727852050000|2024-10-02 06:54:10|45775.9|45755.9|45790.4|45770.4|45790.4|45770.4|45775.9|45755.9|12
1727852060000|2024-10-02 06:54:20|45792.9|45772.9|45790.4|45770.4|45795.9|45775.9|45790.4|45770.4|2
1727852070000|2024-10-02 06:54:30|45789.4|45769.4|45783.9|45763.9|45789.4|45769.4|45782.4|45762.4|2
1727852080000|2024-10-02 06:54:40|45785.4|45765.4|45780.4|45760.4|45785.4|45765.4|45777.9|45757.9|12
1727852090000|2024-10-02 06:54:50|45779.4|45759.4|45785.4|45765.4|45785.4|45765.4|45773.9|45753.9|6
1727852100000|2024-10-02 06:55:00|45786.4|45766.4|45781.4|45761.4|45786.4|45766.4|45777.9|45757.9|2
1727852110000|2024-10-02 06:55:10|45782.9|45762.9|45806.9|45786.9|45806.9|45786.9|45782.9|45762.9|3
1727852120000|2024-10-02 06:55:20|45805.4|45785.4|45796.4|45776.4|45806.4|45786.4|45796.4|45776.4|2
1727852130000|2024-10-02 06:55:30|45795.4|45775.4|45796.4|45776.4|45796.4|45776.4|45792.9|45772.9|6
1727852140000|2024-10-02 06:55:40|45798.4|45778.4|45798.9|45778.9|45812.9|45792.9|45798.4|45778.4|8
1727852150000|2024-10-02 06:55:50|45797.4|45777.4|45787.9|45767.9|45797.4|45777.4|45787.9|45767.9|6
1727852160000|2024-10-02 06:56:00|45786.9|45766.9|45792.4|45772.4|45792.4|45772.4|45786.9|45766.9|6
1727852170000|2024-10-02 06:56:10|45796.4|45776.4|45798.9|45778.9|45798.9|45778.9|45796.4|45776.4|0
1727852180000|2024-10-02 06:56:20|45799.9|45779.9|45797.9|45777.9|45802.9|45782.9|45797.9|45777.9|2
1727852190000|2024-10-02 06:56:30|45799.4|45779.4|45800.4|45780.4|45805.4|45785.4|45799.4|45779.4|8
1727852200000|2024-10-02 06:56:40|45801.4|45781.4|45804.9|45784.9|45804.9|45784.9|45797.9|45777.9|2
1727852210000|2024-10-02 06:56:50|45806.4|45786.4|45810.4|45790.4|45810.4|45790.4|45806.4|45786.4|0
1727852220000|2024-10-02 06:57:00|45811.4|45791.4|45806.4|45786.4|45812.4|45792.4|45806.4|45786.4|5
1727852230000|2024-10-02 06:57:10|45804.9|45784.9|45798.9|45778.9|45806.4|45786.4|45798.9|45778.9|5
1727852240000|2024-10-02 06:57:20|45801.4|45781.4|45801.4|45781.4|45802.9|45782.9|45800.4|45780.4|4
1727852250000|2024-10-02 06:57:30|45802.9|45782.9|45802.4|45782.4|45805.9|45785.9|45802.4|45782.4|2
1727852260000|2024-10-02 06:57:40|45801.4|45781.4|45797.4|45777.4|45801.4|45781.4|45797.4|45777.4|3
1727852270000|2024-10-02 06:57:50|45796.4|45776.4|45796.4|45776.4|45796.4|45776.4|45796.4|45776.4|6
1727852280000|2024-10-02 06:58:00|45795.4|45775.4|45795.4|45775.4|45797.9|45777.9|45795.4|45775.4|3
1727852290000|2024-10-02 06:58:10|45796.4|45776.4|45802.4|45782.4|45802.4|45782.4|45796.4|45776.4|4
1727852300000|2024-10-02 06:58:20|45801.4|45781.4|45799.4|45779.4|45801.4|45781.4|45798.4|45778.4|2
1727852310000|2024-10-02 06:58:30|45797.4|45777.4|45797.4|45777.4|45798.4|45778.4|45797.4|45777.4|0
1727852320000|2024-10-02 06:58:40|45799.4|45779.4|45806.4|45786.4|45806.4|45786.4|45797.9|45777.9|6
1727852330000|2024-10-02 06:58:50|45809.9|45789.9|45803.4|45783.4|45812.4|45792.4|45803.4|45783.4|4
1727852340000|2024-10-02 06:59:00|45802.4|45782.4|45813.4|45793.4|45817.4|45797.4|45801.4|45781.4|10
1727852350000|2024-10-02 06:59:10|45812.4|45792.4|45820.4|45800.4|45820.4|45800.4|45807.4|45787.4|2
1727852360000|2024-10-02 06:59:20|45822.4|45802.4|45813.9|45793.9|45823.9|45803.9|45813.9|45793.9|2
1727852370000|2024-10-02 06:59:30|45814.9|45794.9|45842.9|45822.9|45842.9|45822.9|45814.9|45794.9|15
1727852380000|2024-10-02 06:59:40|45843.9|45823.9|45851.4|45831.4|45851.4|45831.4|45843.9|45823.9|2
1727852390000|2024-10-02 06:59:50|45852.9|45832.9|45864.9|45844.9|45864.9|45844.9|45851.4|45831.4|9
1727852400000|2024-10-02 07:00:00|45866.4|45846.4|45860.4|45840.4|45891.4|45871.4|45860.4|45840.4|49
1727852410000|2024-10-02 07:00:10|45870.3|45850.3|45862.4|45842.4|45870.3|45850.3|45851.4|45831.4|14
1727852420000|2024-10-02 07:00:20|45860.9|45840.9|45871.4|45851.4|45872.4|45852.4|45859.9|45839.9|6
1727852430000|2024-10-02 07:00:30|45872.4|45852.4|45877.4|45857.4|45884.9|45864.9|45862.4|45842.4|23
1727852440000|2024-10-02 07:00:40|45878.9|45858.9|45912.4|45892.4|45912.4|45892.4|45878.9|45858.9|5
1727852450000|2024-10-02 07:00:50|45914.9|45894.9|45894.9|45874.9|45914.9|45894.9|45891.4|45871.4|5
1727852460000|2024-10-02 07:01:00|45896.4|45876.4|45922.9|45902.9|45922.9|45902.9|45896.4|45876.4|13
1727852470000|2024-10-02 07:01:10|45924.9|45904.9|45926.4|45906.4|45944.9|45924.9|45924.9|45904.9|43
1727852480000|2024-10-02 07:01:20|45924.9|45904.9|45927.4|45907.4|45928.9|45908.9|45921.4|45901.4|9
1727852490000|2024-10-02 07:01:30|45926.4|45906.4|45931.4|45911.4|45946.4|45926.4|45926.4|45906.4|10
1727852500000|2024-10-02 07:01:40|45927.4|45907.4|45941.4|45921.4|45944.9|45924.9|45926.4|45906.4|17
1727852510000|2024-10-02 07:01:50|45938.9|45918.9|45946.4|45926.4|45950.4|45930.4|45937.4|45917.4|5
1727852520000|2024-10-02 07:02:00|45943.9|45923.9|45941.4|45921.4|45943.9|45923.9|45936.4|45916.4|16
1727852530000|2024-10-02 07:02:10|45940.4|45920.4|45927.4|45907.4|45940.4|45920.4|45924.9|45904.9|4
1727852540000|2024-10-02 07:02:20|45926.4|45906.4|45939.9|45919.9|45941.4|45921.4|45926.4|45906.4|2
1727852550000|2024-10-02 07:02:30|45938.9|45918.9|45946.4|45926.4|45951.4|45931.4|45936.4|45916.4|5
1727852560000|2024-10-02 07:02:40|45941.4|45921.4|45965.4|45945.4|45971.4|45951.4|45941.4|45921.4|7
1727852570000|2024-10-02 07:02:50|45966.4|45946.4|45975.4|45955.4|45976.4|45956.4|45966.4|45946.4|7
1727852580000|2024-10-02 07:03:00|45978.9|45958.9|45979.4|45959.4|45987.4|45967.4|45975.4|45955.4|22
1727852590000|2024-10-02 07:03:10|45980.4|45960.4|45981.4|45961.4|45981.9|45961.9|45975.4|45955.4|4
1727852600000|2024-10-02 07:03:20|45980.4|45960.4|45983.9|45963.9|45983.9|45963.9|45980.4|45960.4|6
1727852610000|2024-10-02 07:03:30|45981.4|45961.4|45977.4|45957.4|45983.9|45963.9|45977.4|45957.4|1
1727852620000|2024-10-02 07:03:40|45986.4|45966.4|45999.9|45979.9|45999.9|45979.9|45986.4|45966.4|21
1727852630000|2024-10-02 07:03:50|46001.4|45981.4|45998.4|45978.4|46005.9|45985.9|45998.4|45978.4|16
1727852640000|2024-10-02 07:04:00|46002.4|45982.4|46007.4|45987.4|46007.4|45987.4|45998.4|45978.4|12
1727852650000|2024-10-02 07:04:10|46008.9|45988.9|46044.4|46024.4|46055.9|46035.9|46008.9|45988.9|18
1727852660000|2024-10-02 07:04:20|46045.9|46025.9|46051.9|46031.9|46054.4|46034.4|46045.9|46025.9|3
1727852670000|2024-10-02 07:04:30|46050.3|46030.3|46042.4|46022.4|46050.3|46030.3|46042.4|46022.4|3
1727852680000|2024-10-02 07:04:40|46039.4|46019.4|46025.9|46005.9|46039.4|46019.4|46025.9|46005.9|7
1727852690000|2024-10-02 07:04:50|46026.9|46006.9|46023.4|46003.4|46026.9|46006.9|46021.9|46001.9|3
1727852700000|2024-10-02 07:05:00|46024.4|46004.4|46027.4|46007.4|46027.4|46007.4|46023.4|46003.4|12
1727852710000|2024-10-02 07:05:10|46039.4|46019.4|46053.8|46033.8|46053.8|46033.8|46039.4|46019.4|6
1727852720000|2024-10-02 07:05:20|46055.4|46035.4|46063.4|46043.4|46067.4|46047.4|46054.4|46034.4|7
1727852730000|2024-10-02 07:05:30|46059.4|46039.4|46024.4|46004.4|46059.4|46039.4|46019.4|45999.4|13
1727852740000|2024-10-02 07:05:40|46026.9|46006.9|46043.4|46023.4|46043.4|46023.4|46026.9|46006.9|7
1727852750000|2024-10-02 07:05:50|46044.4|46024.4|46056.9|46036.9|46057.4|46037.4|46043.4|46023.4|5
1727852760000|2024-10-02 07:06:00|46058.4|46038.4|46014.4|45994.4|46058.4|46038.4|46014.4|45994.4|25
1727852770000|2024-10-02 07:06:10|46013.4|45993.4|46010.9|45990.9|46015.9|45995.9|46010.9|45990.9|2
1727852780000|2024-10-02 07:06:20|46012.4|45992.4|46013.4|45993.4|46013.4|45993.4|46009.4|45989.4|4
1727852790000|2024-10-02 07:06:30|46023.4|46003.4|46012.4|45992.4|46025.9|46005.9|46008.4|45988.4|7
1727852800000|2024-10-02 07:06:40|46013.4|45993.4|46026.4|46006.4|46026.4|46006.4|46013.4|45993.4|6
1727852810000|2024-10-02 07:06:50|46030.4|46010.4|46036.4|46016.4|46036.4|46016.4|46030.4|46010.4|4
1727852820000|2024-10-02 07:07:00|46037.9|46017.9|46036.4|46016.4|46041.4|46021.4|46036.4|46016.4|3
1727852830000|2024-10-02 07:07:10|46038.4|46018.4|46031.4|46011.4|46038.4|46018.4|46031.4|46011.4|2
1727852840000|2024-10-02 07:07:20|46028.4|46008.4|46019.9|45999.9|46028.4|46008.4|46019.9|45999.9|1
1727852850000|2024-10-02 07:07:30|46021.4|46001.4|45998.4|45978.4|46021.4|46001.4|45992.4|45972.4|6
1727852860000|2024-10-02 07:07:40|45999.9|45979.9|45992.9|45972.9|46002.4|45982.4|45991.4|45971.4|5
1727852870000|2024-10-02 07:07:50|45989.9|45969.9|46025.4|46005.4|46025.4|46005.4|45989.9|45969.9|9
1727852880000|2024-10-02 07:08:00|46023.9|46003.9|46018.4|45998.4|46023.9|46003.9|46018.4|45998.4|11
1727852890000|2024-10-02 07:08:10|46019.9|45999.9|46031.4|46011.4|46031.9|46011.9|46018.4|45998.4|5
1727852900000|2024-10-02 07:08:20|46029.9|46009.9|46029.9|46009.9|46031.4|46011.4|46027.4|46007.4|1
1727852910000|2024-10-02 07:08:30|46035.9|46015.9|46049.9|46029.9|46049.9|46029.9|46035.9|46015.9|6
1727852920000|2024-10-02 07:08:40|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|1
1727852930000|2024-10-02 07:08:50|46045.9|46025.9|46036.4|46016.4|46045.9|46025.9|46034.9|46014.9|14
1727852940000|2024-10-02 07:09:00|46037.4|46017.4|46053.4|46033.4|46054.9|46034.9|46037.4|46017.4|4
1727852950000|2024-10-02 07:09:10|46054.9|46034.9|46051.4|46031.4|46058.4|46038.4|46051.4|46031.4|2
1727852960000|2024-10-02 07:09:20|46052.4|46032.4|46050.9|46030.9|46053.9|46033.9|46050.9|46030.9|1
1727852970000|2024-10-02 07:09:30|46049.9|46029.9|46048.4|46028.4|46049.9|46029.9|46043.4|46023.4|0
1727852980000|2024-10-02 07:09:40|46047.4|46027.4|46051.9|46031.9|46051.9|46031.9|46047.4|46027.4|1
1727852990000|2024-10-02 07:09:50|46049.9|46029.9|46045.4|46025.4|46059.9|46039.9|46045.4|46025.4|10
1727853000000|2024-10-02 07:10:00|46048.4|46028.4|46044.9|46024.9|46055.9|46035.9|46043.4|46023.4|8
1727853010000|2024-10-02 07:10:10|46043.4|46023.4|46046.4|46026.4|46046.4|46026.4|46041.9|46021.9|0
1727853020000|2024-10-02 07:10:20|46048.4|46028.4|46043.4|46023.4|46052.9|46032.9|46043.4|46023.4|4
1727853030000|2024-10-02 07:10:30|46046.4|46026.4|46033.4|46013.4|46046.9|46026.9|46033.4|46013.4|5
1727853040000|2024-10-02 07:10:40|46031.9|46011.9|46030.9|46010.9|46032.4|46012.4|46026.9|46006.9|2
1727853050000|2024-10-02 07:10:50|46029.9|46009.9|46033.4|46013.4|46041.4|46021.4|46028.4|46008.4|8
1727853060000|2024-10-02 07:11:00|46030.4|46010.4|46019.9|45999.9|46030.4|46010.4|46019.9|45999.9|1
1727853070000|2024-10-02 07:11:10|46018.4|45998.4|46025.9|46005.9|46025.9|46005.9|46014.4|45994.4|7
1727853080000|2024-10-02 07:11:20|46026.9|46006.9|46018.4|45998.4|46026.9|46006.9|46014.9|45994.9|8
1727853090000|2024-10-02 07:11:30|46022.4|46002.4|46014.4|45994.4|46025.9|46005.9|46014.4|45994.4|5
1727853100000|2024-10-02 07:11:40|46013.4|45993.4|46013.4|45993.4|46013.4|45993.4|46013.4|45993.4|1
1727853110000|2024-10-02 07:11:50|46010.4|45990.4|45994.9|45974.9|46010.4|45990.4|45993.4|45973.4|4
1727853120000|2024-10-02 07:12:00|45997.4|45977.4|45998.4|45978.4|46003.9|45983.9|45997.4|45977.4|9
1727853130000|2024-10-02 07:12:10|45993.4|45973.4|46006.4|45986.4|46006.4|45986.4|45988.4|45968.4|13
1727853140000|2024-10-02 07:12:20|46011.4|45991.4|45992.4|45972.4|46014.9|45994.9|45992.4|45972.4|5
1727853150000|2024-10-02 07:12:30|45993.4|45973.4|45988.4|45968.4|45993.4|45973.4|45988.4|45968.4|3
1727853160000|2024-10-02 07:12:40|45989.9|45969.9|45993.4|45973.4|45996.9|45976.9|45989.9|45969.9|2
1727853170000|2024-10-02 07:12:50|45994.9|45974.9|45998.9|45978.9|46001.4|45981.4|45994.9|45974.9|3
1727853180000|2024-10-02 07:13:00|45997.9|45977.9|46001.4|45981.4|46001.4|45981.4|45997.9|45977.9|6
1727853190000|2024-10-02 07:13:10|46002.4|45982.4|45998.9|45978.9|46002.4|45982.4|45997.4|45977.4|3
1727853200000|2024-10-02 07:13:20|45996.4|45976.4|45998.9|45978.9|46002.9|45982.9|45996.4|45976.4|7
1727853210000|2024-10-02 07:13:30|46000.4|45980.4|46000.4|45980.4|46001.4|45981.4|45998.9|45978.9|3
1727853220000|2024-10-02 07:13:40|45998.9|45978.9|45996.4|45976.4|46001.4|45981.4|45996.4|45976.4|4
1727853230000|2024-10-02 07:13:50|45997.4|45977.4|45996.4|45976.4|46001.4|45981.4|45996.4|45976.4|2
1727853240000|2024-10-02 07:14:00|45995.4|45975.4|45992.9|45972.9|45998.9|45978.9|45992.9|45972.9|5
1727853250000|2024-10-02 07:14:10|45995.4|45975.4|45992.4|45972.4|45997.9|45977.9|45992.4|45972.4|4
1727853260000|2024-10-02 07:14:20|45996.4|45976.4|45981.4|45961.4|45996.4|45976.4|45981.4|45961.4|9
1727853270000|2024-10-02 07:14:30|45982.9|45962.9|45986.4|45966.4|45987.9|45967.9|45982.9|45962.9|0
1727853280000|2024-10-02 07:14:40|45985.4|45965.4|45986.4|45966.4|45986.4|45966.4|45981.4|45961.4|3
1727853290000|2024-10-02 07:14:50|45983.9|45963.9|45980.4|45960.4|45986.4|45966.4|45980.4|45960.4|6
1727853300000|2024-10-02 07:15:00|45978.9|45958.9|45961.4|45941.4|45978.9|45958.9|45951.4|45931.4|12
1727853310000|2024-10-02 07:15:10|45956.4|45936.4|45952.4|45932.4|45956.4|45936.4|45948.9|45928.9|23
1727853320000|2024-10-02 07:15:20|45957.4|45937.4|45974.5|45954.5|45974.5|45954.5|45957.4|45937.4|14
1727853330000|2024-10-02 07:15:30|45971.4|45951.4|45966.4|45946.4|45971.4|45951.4|45963.4|45943.4|2
1727853340000|2024-10-02 07:15:40|45967.4|45947.4|45950.9|45930.9|45967.4|45947.4|45948.4|45928.4|0
1727853350000|2024-10-02 07:15:50|45952.4|45932.4|45953.9|45933.9|45953.9|45933.9|45950.9|45930.9|1
1727853360000|2024-10-02 07:16:00|45952.4|45932.4|45931.4|45911.4|45952.4|45932.4|45931.4|45911.4|5
1727853370000|2024-10-02 07:16:10|45933.9|45913.9|45951.4|45931.4|45951.4|45931.4|45931.4|45911.4|3
1727853380000|2024-10-02 07:16:20|45956.4|45936.4|45956.4|45936.4|45957.4|45937.4|45956.4|45936.4|0
1727853390000|2024-10-02 07:16:30|45955.4|45935.4|45951.4|45931.4|45961.4|45941.4|45951.4|45931.4|3
1727853400000|2024-10-02 07:16:40|45949.9|45929.9|45951.4|45931.4|45951.4|45931.4|45949.9|45929.9|2
1727853410000|2024-10-02 07:16:50|45950.4|45930.4|45938.9|45918.9|45950.4|45930.4|45938.9|45918.9|13
1727853420000|2024-10-02 07:17:00|45941.4|45921.4|45946.4|45926.4|45948.9|45928.9|45938.9|45918.9|19
1727853430000|2024-10-02 07:17:10|45948.9|45928.9|45961.4|45941.4|45961.4|45941.4|45948.9|45928.9|2
1727853440000|2024-10-02 07:17:20|45966.4|45946.4|45966.4|45946.4|45967.4|45947.4|45965.4|45945.4|1
1727853450000|2024-10-02 07:17:30|45970.4|45950.4|45973.4|45953.4|45974.9|45954.9|45966.4|45946.4|4
1727853460000|2024-10-02 07:17:40|45971.4|45951.4|45967.4|45947.4|45972.4|45952.4|45967.4|45947.4|5
1727853470000|2024-10-02 07:17:50|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45967.4|45947.4|0
1727853480000|2024-10-02 07:18:00|45972.4|45952.4|45967.4|45947.4|45972.4|45952.4|45966.4|45946.4|2
1727853490000|2024-10-02 07:18:10|45966.4|45946.4|45969.9|45949.9|45971.4|45951.4|45966.4|45946.4|0
1727853500000|2024-10-02 07:18:20|45971.4|45951.4|45960.9|45940.9|45971.4|45951.4|45960.9|45940.9|1
1727853510000|2024-10-02 07:18:30|45959.9|45939.9|45951.4|45931.4|45959.9|45939.9|45950.4|45930.4|2
1727853520000|2024-10-02 07:18:40|45955.4|45935.4|45951.4|45931.4|45956.4|45936.4|45948.9|45928.9|0
1727853530000|2024-10-02 07:18:50|45949.9|45929.9|45951.4|45931.4|45956.4|45936.4|45947.9|45927.9|2
1727853540000|2024-10-02 07:19:00|45948.4|45928.4|45949.9|45929.9|45951.4|45931.4|45946.4|45926.4|3
1727853550000|2024-10-02 07:19:10|45948.9|45928.9|45948.9|45928.9|45952.4|45932.4|45947.4|45927.4|3
1727853560000|2024-10-02 07:19:20|45946.4|45926.4|45953.9|45933.9|45953.9|45933.9|45943.9|45923.9|6
1727853570000|2024-10-02 07:19:30|45951.4|45931.4|45961.4|45941.4|45963.9|45943.9|45948.9|45928.9|2
1727853580000|2024-10-02 07:19:40|45959.9|45939.9|45956.4|45936.4|45959.9|45939.9|45951.4|45931.4|0
1727853590000|2024-10-02 07:19:50|45959.9|45939.9|45962.4|45942.4|45971.4|45951.4|45959.9|45939.9|0
1727853600000|2024-10-02 07:20:00|45961.4|45941.4|45961.4|45941.4|45966.4|45946.4|45961.4|45941.4|6
1727853610000|2024-10-02 07:20:10|45957.4|45937.4|45951.4|45931.4|45957.4|45937.4|45951.4|45931.4|0
1727853620000|2024-10-02 07:20:20|45948.9|45928.9|45936.4|45916.4|45948.9|45928.9|45936.4|45916.4|1
1727853630000|2024-10-02 07:20:30|45937.4|45917.4|45931.4|45911.4|45938.9|45918.9|45931.4|45911.4|2
1727853640000|2024-10-02 07:20:40|45934.5|45914.5|45937.4|45917.4|45937.4|45917.4|45933.9|45913.9|3
1727853650000|2024-10-02 07:20:50|45938.9|45918.9|45941.4|45921.4|45941.4|45921.4|45938.9|45918.9|4
1727853660000|2024-10-02 07:21:00|45943|45923|45941.4|45921.4|45943|45923|45932.4|45912.4|7
1727853670000|2024-10-02 07:21:10|45939.9|45919.9|45936.4|45916.4|45943.9|45923.9|45936.4|45916.4|7
1727853680000|2024-10-02 07:21:20|45940.5|45920.5|45941.4|45921.4|45946.4|45926.4|45940.5|45920.5|3
1727853690000|2024-10-02 07:21:30|45938.4|45918.4|45934.9|45914.9|45938.4|45918.4|45934.9|45914.9|4
1727853700000|2024-10-02 07:21:40|45936.4|45916.4|45932.4|45912.4|45936.4|45916.4|45931.4|45911.4|1
1727853710000|2024-10-02 07:21:50|45931.4|45911.4|45941.4|45921.4|45941.4|45921.4|45931.4|45911.4|2
1727853720000|2024-10-02 07:22:00|45943|45923|45963.9|45943.9|45966.4|45946.4|45943|45923|22
1727853730000|2024-10-02 07:22:10|45966.4|45946.4|45971.4|45951.4|45971.4|45951.4|45966.4|45946.4|7
1727853740000|2024-10-02 07:22:20|45973.4|45953.4|45976.4|45956.4|45976.4|45956.4|45971.4|45951.4|5
1727853750000|2024-10-02 07:22:30|45979.5|45959.5|46000.5|45980.5|46000.5|45980.5|45979.5|45959.5|24
1727853760000|2024-10-02 07:22:40|46001.4|45981.4|46000.5|45980.5|46003.5|45983.5|46000.5|45980.5|2
1727853770000|2024-10-02 07:22:50|45996.4|45976.4|45986.4|45966.4|45996.4|45976.4|45986.4|45966.4|3
1727853780000|2024-10-02 07:23:00|45988|45968|45985.5|45965.5|45988.9|45968.9|45983|45963|3
1727853790000|2024-10-02 07:23:10|45987|45967|45984.5|45964.5|45987|45967|45984.5|45964.5|2
1727853800000|2024-10-02 07:23:20|45987|45967|45999.5|45979.5|46003.5|45983.5|45987|45967|2
1727853810000|2024-10-02 07:23:30|45996.4|45976.4|45990.5|45970.5|45997|45977|45990.5|45970.5|1
1727853820000|2024-10-02 07:23:40|45993|45973|45989.5|45969.5|45993|45973|45989.5|45969.5|0
1727853830000|2024-10-02 07:23:50|45988.5|45968.5|45978|45958|45989.5|45969.5|45978|45958|5
1727853840000|2024-10-02 07:24:00|45979.5|45959.5|45976.4|45956.4|45979.5|45959.5|45974.5|45954.5|1
1727853850000|2024-10-02 07:24:10|45975.5|45955.5|45978|45958|45978.9|45958.9|45975.5|45955.5|3
1727853860000|2024-10-02 07:24:20|45983|45963|45986.4|45966.4|45986.4|45966.4|45983|45963|2
1727853870000|2024-10-02 07:24:30|45983.4|45963.4|45986.4|45966.4|45986.4|45966.4|45981.4|45961.4|0
1727853880000|2024-10-02 07:24:40|45990.5|45970.5|45996.4|45976.4|45996.4|45976.4|45990.5|45970.5|3
1727853890000|2024-10-02 07:24:50|45999.5|45979.5|46004.5|45984.5|46009.5|45989.5|45999.5|45979.5|8
1727853900000|2024-10-02 07:25:00|46003|45983|46006.4|45986.4|46006.4|45986.4|46001.4|45981.4|3
1727853910000|2024-10-02 07:25:10|46010.5|45990.5|46013|45993|46013|45993|46010.5|45990.5|3
1727853920000|2024-10-02 07:25:20|46011.4|45991.4|46014.5|45994.5|46014.5|45994.5|46009.5|45989.5|3
1727853930000|2024-10-02 07:25:30|46015.5|45995.5|46018.9|45998.9|46019.9|45999.9|46014.5|45994.5|4
1727853940000|2024-10-02 07:25:40|46018|45998|46016.5|45996.5|46018|45998|46016.4|45996.4|1
1727853950000|2024-10-02 07:25:50|46015.5|45995.5|46001.5|45981.5|46015.5|45995.5|45996.5|45976.5|6
1727853960000|2024-10-02 07:26:00|46002.4|45982.4|46012.4|45992.4|46016.5|45996.5|46002.4|45982.4|3
1727853970000|2024-10-02 07:26:10|46014|45994|46019.9|45999.9|46019.9|45999.9|46011.5|45991.5|3
1727853980000|2024-10-02 07:26:20|46024.9|46004.9|46046.5|46026.5|46046.5|46026.5|46021.5|46001.5|5
1727853990000|2024-10-02 07:26:30|46047.4|46027.4|46051|46031|46051|46031|46046.5|46026.5|8
1727854000000|2024-10-02 07:26:40|46053|46033|46045.5|46025.5|46054|46034|46045.5|46025.5|4
1727854010000|2024-10-02 07:26:50|46044.5|46024.5|46041.5|46021.5|46045.5|46025.5|46041.5|46021.5|5
1727854020000|2024-10-02 07:27:00|46043|46023|46049.5|46029.5|46049.5|46029.5|46043|46023|1
1727854030000|2024-10-02 07:27:10|46048|46028|46050.5|46030.5|46050.5|46030.5|46036.5|46016.5|4
1727854040000|2024-10-02 07:27:20|46052|46032|46049.5|46029.5|46054.5|46034.5|46049.5|46029.5|1
1727854050000|2024-10-02 07:27:30|46048|46028|46046|46026|46048|46028|46044.5|46024.5|0
1727854060000|2024-10-02 07:27:40|46047|46027|46048.5|46028.5|46048.5|46028.5|46046|46026|0
1727854070000|2024-10-02 07:27:50|46049.5|46029.5|46049.5|46029.5|46049.5|46029.5|46049.5|46029.5|1
1727854080000|2024-10-02 07:28:00|46051|46031|46052|46032|46053|46033|46049.5|46029.5|1
1727854090000|2024-10-02 07:28:10|46053|46033|46053|46033|46053|46033|46050.5|46030.5|1
1727854100000|2024-10-02 07:28:20|46054.5|46034.5|46064.5|46044.5|46064.5|46044.5|46052|46032|9
1727854110000|2024-10-02 07:28:30|46066|46046|46064.5|46044.5|46068.5|46048.5|46064.5|46044.5|3
1727854120000|2024-10-02 07:28:40|46067|46047|46070.5|46050.5|46070.5|46050.5|46064.5|46044.5|2
1727854130000|2024-10-02 07:28:50|46074.5|46054.5|46064.5|46044.5|46075.5|46055.5|46064.5|46044.5|3
1727854140000|2024-10-02 07:29:00|46062|46042|46047|46027|46062|46042|46047|46027|3
1727854150000|2024-10-02 07:29:10|46048.5|46028.5|46055.5|46035.5|46057|46037|46048.5|46028.5|1
1727854160000|2024-10-02 07:29:20|46057|46037|46044.5|46024.5|46059.5|46039.5|46044.5|46024.5|3
1727854170000|2024-10-02 07:29:30|46042|46022|46046|46026|46046|46026|46039.5|46019.5|3
1727854180000|2024-10-02 07:29:40|46044.5|46024.5|46040.5|46020.5|46044.5|46024.5|46039.5|46019.5|5
1727854190000|2024-10-02 07:29:50|46042|46022|46049.5|46029.5|46054.5|46034.5|46042|46022|1
1727854200000|2024-10-02 07:30:00|46054.5|46034.5|46055.5|46035.5|46055.5|46035.5|46049.5|46029.5|6
1727854210000|2024-10-02 07:30:10|46057|46037|46078|46058|46084.5|46064.5|46057|46037|17
1727854220000|2024-10-02 07:30:20|46075.5|46055.5|46079.5|46059.5|46082|46062|46075.5|46055.5|2
1727854230000|2024-10-02 07:30:30|46078|46058|46074.5|46054.5|46079.5|46059.5|46074|46054|1
1727854240000|2024-10-02 07:30:40|46073.5|46053.5|46076|46056|46076|46056|46066.5|46046.5|2
1727854250000|2024-10-02 07:30:50|46077|46057|46079.5|46059.5|46083.5|46063.5|46077|46057|0
1727854260000|2024-10-02 07:31:00|46084.5|46064.5|46079.5|46059.5|46084.5|46064.5|46076|46056|3
1727854270000|2024-10-02 07:31:10|46078.5|46058.5|46074.5|46054.5|46079.5|46059.5|46074.5|46054.5|4
1727854280000|2024-10-02 07:31:20|46075.5|46055.5|46086.5|46066.5|46086.5|46066.5|46075.5|46055.5|7
1727854290000|2024-10-02 07:31:30|46085.5|46065.5|46097|46077|46097|46077|46085.5|46065.5|5
1727854300000|2024-10-02 07:31:40|46098.5|46078.5|46098|46078|46099.5|46079.5|46097|46077|3
1727854310000|2024-10-02 07:31:50|46099.5|46079.5|46095.5|46075.5|46103.5|46083.5|46095.5|46075.5|7
1727854320000|2024-10-02 07:32:00|46094.5|46074.5|46085.5|46065.5|46094.5|46074.5|46085.5|46065.5|36
1727854330000|2024-10-02 07:32:10|46083|46063|46078|46058|46083|46063|46077|46057|6
1727854340000|2024-10-02 07:32:20|46079.5|46059.5|46081.5|46061.5|46081.5|46061.5|46079.5|46059.5|2
1727854350000|2024-10-02 07:32:30|46079.5|46059.5|46076.5|46056.5|46080.5|46060.5|46076.5|46056.5|1
1727854360000|2024-10-02 07:32:40|46075.5|46055.5|46071.5|46051.5|46075.5|46055.5|46071.5|46051.5|4
1727854370000|2024-10-02 07:32:50|46069.5|46049.5|46074.5|46054.5|46074.5|46054.5|46069.5|46049.5|2
1727854380000|2024-10-02 07:33:00|46078|46058|46086.5|46066.5|46088.4|46068.4|46076.5|46056.5|6
1727854390000|2024-10-02 07:33:10|46083.4|46063.4|46086.5|46066.5|46086.5|46066.5|46083.4|46063.4|3
1727854400000|2024-10-02 07:33:20|46088|46068|46091.5|46071.5|46095|46075|46088|46068|3
1727854410000|2024-10-02 07:33:30|46093|46073|46083.4|46063.4|46094.5|46074.5|46083.4|46063.4|4
1727854420000|2024-10-02 07:33:40|46085|46065|46084.5|46064.5|46086.5|46066.5|46082.5|46062.5|1
1727854430000|2024-10-02 07:33:50|46083|46063|46084.5|46064.5|46084.5|46064.5|46083|46063|0
1727854440000|2024-10-02 07:34:00|46083|46063|46079.5|46059.5|46084.5|46064.5|46079.5|46059.5|3
1727854450000|2024-10-02 07:34:10|46078|46058|46079.5|46059.5|46079.5|46059.5|46078|46058|3
1727854470000|2024-10-02 07:34:30|46078|46058|46081|46061|46082|46062|46077|46057|1
1727854480000|2024-10-02 07:34:40|46082.5|46062.5|46082|46062|46084.5|46064.5|46079.5|46059.5|2
1727854490000|2024-10-02 07:34:50|46079.5|46059.5|46074.5|46054.5|46079.5|46059.5|46074.5|46054.5|1
1727854500000|2024-10-02 07:35:00|46077.5|46057.5|46084.5|46064.5|46088.5|46068.5|46077.5|46057.5|19
1727854510000|2024-10-02 07:35:10|46086|46066|46088.5|46068.5|46088.5|46068.5|46086|46066|1
1727854520000|2024-10-02 07:35:20|46089.5|46069.5|46099.5|46079.5|46099.5|46079.5|46089.5|46069.5|1
1727854530000|2024-10-02 07:35:30|46101|46081|46098.5|46078.5|46103.5|46083.5|46098.5|46078.5|0
1727854540000|2024-10-02 07:35:40|||||||||1
1727854550000|2024-10-02 07:35:50|46099.5|46079.5|46098.5|46078.5|46099.5|46079.5|46097|46077|5
1727854560000|2024-10-02 07:36:00|46099.5|46079.5|46086|46066|46101|46081|46086|46066|3
1727854570000|2024-10-02 07:36:10|46087.5|46067.5|46089.5|46069.5|46089.5|46069.5|46087.5|46067.5|1
1727854580000|2024-10-02 07:36:20|46092|46072|46089.5|46069.5|46093.5|46073.5|46089.5|46069.5|4
1727854590000|2024-10-02 07:36:30|46090.5|46070.5|46103.5|46083.5|46105.5|46085.5|46090.5|46070.5|16
1727854600000|2024-10-02 07:36:40|46099.5|46079.5|46108.5|46088.5|46108.5|46088.5|46099.5|46079.5|2
1727854610000|2024-10-02 07:36:50|46109.5|46089.5|46123.5|46103.5|46123.5|46103.5|46109.5|46089.5|16
1727854620000|2024-10-02 07:37:00|46119.5|46099.5|46125|46105|46125|46105|46118.5|46098.5|13
1727854630000|2024-10-02 07:37:10|46126|46106|46135.6|46115.6|46135.6|46115.6|46126|46106|9
1727854640000|2024-10-02 07:37:20|46135|46115|46137.5|46117.5|46137.5|46117.5|46134|46114|1
1727854650000|2024-10-02 07:37:30|46144|46124|46144|46124|46149.6|46129.6|46140|46120|16
1727854660000|2024-10-02 07:37:40|46145|46125|46132.5|46112.5|46145|46125|46132.5|46112.5|2
1727854670000|2024-10-02 07:37:50|46131|46111|46127.5|46107.5|46131|46111|46127.5|46107.5|1
1727854680000|2024-10-02 07:38:00|46128.5|46108.5|46138.1|46118.1|46138.1|46118.1|46128.5|46108.5|4
1727854690000|2024-10-02 07:38:10|46140.6|46120.6|46145.6|46125.6|46147.1|46127.1|46140.6|46120.6|5
1727854700000|2024-10-02 07:38:20|46142.5|46122.5|46142.5|46122.5|46144|46124|46141.5|46121.5|4
1727854710000|2024-10-02 07:38:30|46145.6|46125.6|46136.5|46116.5|46146.5|46126.5|46136.5|46116.5|4
1727854720000|2024-10-02 07:38:40|46137.5|46117.5|46140|46120|46140|46120|46137.5|46117.5|5
1727854730000|2024-10-02 07:38:50|46145|46125|46139|46119|46146|46126|46139|46119|4
1727854740000|2024-10-02 07:39:00|46141.5|46121.5|46140.6|46120.6|46144|46124|46140.6|46120.6|2
1727854750000|2024-10-02 07:39:10|46141.5|46121.5|46148.6|46128.6|46148.6|46128.6|46140.6|46120.6|5
1727854760000|2024-10-02 07:39:20|46156.5|46136.5|46162.5|46142.5|46162.5|46142.5|46156.5|46136.5|7
1727854770000|2024-10-02 07:39:30|46160.6|46140.6|46151.5|46131.5|46161.5|46141.5|46151.5|46131.5|11
1727854780000|2024-10-02 07:39:40|46149|46129|46137.5|46117.5|46149|46129|46137.5|46117.5|2
1727854790000|2024-10-02 07:39:50|||||||||2
1727854800000|2024-10-02 07:40:00|46136.5|46116.5|46143.1|46123.1|46143.1|46123.1|46136.5|46116.5|8
1727854810000|2024-10-02 07:40:10|46144|46124|46143.1|46123.1|46144|46124|46143.1|46123.1|0
1727854820000|2024-10-02 07:40:20|46146.5|46126.5|46146.5|46126.5|46146.5|46126.5|46146.5|46126.5|0
1727854830000|2024-10-02 07:40:30|46144|46124|46140.6|46120.6|46144|46124|46140.6|46120.6|4
1727854840000|2024-10-02 07:40:40|46139|46119|46143.1|46123.1|46144.6|46124.6|46139|46119|3
1727854850000|2024-10-02 07:40:50|46141.5|46121.5|46140.6|46120.6|46141.5|46121.5|46138.1|46118.1|0
1727854860000|2024-10-02 07:41:00|46142.1|46122.1|46149|46129|46149|46129|46142.1|46122.1|7
1727854870000|2024-10-02 07:41:10|46150.6|46130.6|46146.5|46126.5|46150.6|46130.6|46146.5|46126.5|1
1727854880000|2024-10-02 07:41:20|46147.5|46127.5|46146.5|46126.5|46149|46129|46146.5|46126.5|1
1727854890000|2024-10-02 07:41:30|46150.6|46130.6|46150.6|46130.6|46150.6|46130.6|46150.6|46130.6|1
1727854900000|2024-10-02 07:41:40|46152.1|46132.1|46161.5|46141.5|46161.5|46141.5|46152.1|46132.1|8
1727854910000|2024-10-02 07:41:50|46163.1|46143.1|46160.6|46140.6|46163.1|46143.1|46155.6|46135.6|5
1727854920000|2024-10-02 07:42:00|46159.6|46139.6|46157.1|46137.1|46159.6|46139.6|46157.1|46137.1|4
1727854930000|2024-10-02 07:42:10|46160.6|46140.6|46169.1|46149.1|46169.1|46149.1|46160.6|46140.6|2
1727854940000|2024-10-02 07:42:20|46168.1|46148.1|46166.6|46146.6|46169.1|46149.1|46166.6|46146.6|3
1727854950000|2024-10-02 07:42:30|46167.5|46147.5|46155.6|46135.6|46167.5|46147.5|46155.6|46135.6|2
1727854960000|2024-10-02 07:42:40|46154.1|46134.1|46156.6|46136.6|46156.6|46136.6|46154.1|46134.1|3
1727854970000|2024-10-02 07:42:50|46158.1|46138.1|46158.1|46138.1|46158.1|46138.1|46158.1|46138.1|1
1727854980000|2024-10-02 07:43:00|46159.1|46139.1|46156.6|46136.6|46159.1|46139.1|46156.6|46136.6|5
1727854990000|2024-10-02 07:43:10|46155.6|46135.6|46155.6|46135.6|46155.6|46135.6|46155.6|46135.6|0
1727855010000|2024-10-02 07:43:30|46158.1|46138.1|46160.6|46140.6|46160.6|46140.6|46158.1|46138.1|1
1727855020000|2024-10-02 07:43:40|46165.6|46145.6|46180|46160|46180|46160|46165.6|46145.6|12
1727855030000|2024-10-02 07:43:50|46181.6|46161.6|46187.1|46167.1|46187.1|46167.1|46180.6|46160.6|6
1727855040000|2024-10-02 07:44:00|46185.6|46165.6|46191.6|46171.6|46191.6|46171.6|46185.6|46165.6|13
1727855050000|2024-10-02 07:44:10|46195.6|46175.6|46200|46180|46208.1|46188.1|46195.6|46175.6|14
1727855060000|2024-10-02 07:44:20|46201.6|46181.6|46195.6|46175.6|46201.6|46181.6|46195.6|46175.6|10
1727855070000|2024-10-02 07:44:30|46194.1|46174.1|46195.6|46175.6|46195.6|46175.6|46194.1|46174.1|6
1727855080000|2024-10-02 07:44:40|46193.6|46173.6|46192.5|46172.5|46193.6|46173.6|46190.6|46170.6|8
1727855090000|2024-10-02 07:44:50|46190.6|46170.6|46192.5|46172.5|46192.5|46172.5|46189.1|46169.1|1
1727855100000|2024-10-02 07:45:00|46195.6|46175.6|46215.6|46195.6|46215.6|46195.6|46195.6|46175.6|12
1727855110000|2024-10-02 07:45:10|46217.1|46197.1|46232.1|46212.1|46236.1|46216.1|46217.1|46197.1|35
1727855120000|2024-10-02 07:45:20|46235.6|46215.6|46248.1|46228.1|46248.1|46228.1|46235.6|46215.6|25
1727855130000|2024-10-02 07:45:30|46249.1|46229.1|46240.6|46220.6|46254.6|46234.6|46240.6|46220.6|11
1727855140000|2024-10-02 07:45:40|46239.1|46219.1|46235.6|46215.6|46240.6|46220.6|46235.6|46215.6|3
1727855150000|2024-10-02 07:45:50|46240.1|46220.1|46249.6|46229.6|46249.6|46229.6|46240.1|46220.1|30
1727855160000|2024-10-02 07:46:00|46253.6|46233.6|46254.6|46234.6|46256.1|46236.1|46249.6|46229.6|5
1727855170000|2024-10-02 07:46:10|46256.1|46236.1|46252.1|46232.1|46256.1|46236.1|46249.6|46229.6|4
1727855180000|2024-10-02 07:46:20|46253.6|46233.6|46252.1|46232.1|46253.6|46233.6|46251.1|46231.1|2
1727855190000|2024-10-02 07:46:30|46250.6|46230.6|46249.6|46229.6|46252.1|46232.1|46249.6|46229.6|3
1727855200000|2024-10-02 07:46:40|46245.6|46225.6|46244.6|46224.6|46247.1|46227.1|46244.6|46224.6|3
1727855210000|2024-10-02 07:46:50|46245.6|46225.6|46244.6|46224.6|46245.6|46225.6|46244.6|46224.6|1
1727855220000|2024-10-02 07:47:00|46243.1|46223.1|46244.6|46224.6|46244.6|46224.6|46243.1|46223.1|8
1727855230000|2024-10-02 07:47:10|46242.1|46222.1|46238.6|46218.6|46242.1|46222.1|46238.6|46218.6|1
1727855240000|2024-10-02 07:47:20|46239.6|46219.6|46239.6|46219.6|46239.6|46219.6|46238.1|46218.1|2
1727855250000|2024-10-02 07:47:30|46238.6|46218.6|46241.1|46221.1|46241.1|46221.1|46238.6|46218.6|4
1727855260000|2024-10-02 07:47:40|46239.6|46219.6|46242.6|46222.6|46242.6|46222.6|46239.6|46219.6|0
1727855270000|2024-10-02 07:47:50|46239.6|46219.6|46237.6|46217.6|46241.1|46221.1|46237.6|46217.6|0
1727855280000|2024-10-02 07:48:00|46236.1|46216.1|46236.1|46216.1|46236.1|46216.1|46236.1|46216.1|0
1727855300000|2024-10-02 07:48:20|46233.1|46213.1|46227.1|46207.1|46233.1|46213.1|46227.1|46207.1|9
1727855310000|2024-10-02 07:48:30|46228.1|46208.1|46239.6|46219.6|46239.6|46219.6|46228.1|46208.1|11
1727855320000|2024-10-02 07:48:40|46242.1|46222.1|46246.6|46226.6|46246.6|46226.6|46242.1|46222.1|4
1727855330000|2024-10-02 07:48:50|46245.6|46225.6|46246.6|46226.6|46246.6|46226.6|46245.6|46225.6|2
1727855340000|2024-10-02 07:49:00|46248.1|46228.1|46256.1|46236.1|46256.1|46236.1|46248.1|46228.1|3
1727855350000|2024-10-02 07:49:10|46253.6|46233.6|46253.6|46233.6|46256.1|46236.1|46253.6|46233.6|5
1727855360000|2024-10-02 07:49:20|46254.6|46234.6|46251.1|46231.1|46254.6|46234.6|46251.1|46231.1|18
1727855370000|2024-10-02 07:49:30|46253.6|46233.6|46253.6|46233.6|46256.1|46236.1|46253.6|46233.6|14
1727855380000|2024-10-02 07:49:40|46256.1|46236.1|46258.6|46238.6|46261.1|46241.1|46256.1|46236.1|3
1727855390000|2024-10-02 07:49:50|46260.1|46240.1|46264.6|46244.6|46264.6|46244.6|46260.1|46240.1|2
1727855400000|2024-10-02 07:50:00|46263.6|46243.6|46266.1|46246.1|46266.1|46246.1|46262.1|46242.1|6
1727855410000|2024-10-02 07:50:10|46268.6|46248.6|46261.1|46241.1|46269.6|46249.6|46261.1|46241.1|5
1727855420000|2024-10-02 07:50:20|46257.1|46237.1|46254.1|46234.1|46257.1|46237.1|46254.1|46234.1|2
1727855430000|2024-10-02 07:50:30|46252.6|46232.6|46256.1|46236.1|46256.1|46236.1|46252.6|46232.6|30
1727855440000|2024-10-02 07:50:40|46261.1|46241.1|46261.1|46241.1|46267.6|46247.6|46261.1|46241.1|6
1727855450000|2024-10-02 07:50:50|46262.6|46242.6|46258.6|46238.6|46262.6|46242.6|46258.6|46238.6|3
1727855460000|2024-10-02 07:51:00|46257.1|46237.1|46262.6|46242.6|46262.6|46242.6|46253.6|46233.6|18
1727855470000|2024-10-02 07:51:10|46259.6|46239.6|46254.6|46234.6|46263.6|46243.6|46254.6|46234.6|18
1727855480000|2024-10-02 07:51:20|46256.1|46236.1|46262.6|46242.6|46265.1|46245.1|46256.1|46236.1|3
1727855490000|2024-10-02 07:51:30|46260.1|46240.1|46267.1|46247.1|46267.1|46247.1|46259.6|46239.6|16
1727855500000|2024-10-02 07:51:40|46270.1|46250.1|46272.1|46252.1|46272.1|46252.1|46270.1|46250.1|0
1727855510000|2024-10-02 07:51:50|46273.6|46253.6|46273.6|46253.6|46282.1|46262.1|46273.6|46253.6|12
1727855520000|2024-10-02 07:52:00|46272.1|46252.1|46268.6|46248.6|46272.1|46252.1|46268.6|46248.6|2
1727855530000|2024-10-02 07:52:10|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|2
1727855540000|2024-10-02 07:52:20|46265.1|46245.1|46267.1|46247.1|46268.6|46248.6|46265.1|46245.1|3
1727855550000|2024-10-02 07:52:30|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|3
1727855560000|2024-10-02 07:52:40|46268.6|46248.6|46275.6|46255.6|46276.1|46256.1|46268.6|46248.6|3
1727855570000|2024-10-02 07:52:50|46279.6|46259.6|46282.1|46262.1|46283.6|46263.6|46279.6|46259.6|4
1727855580000|2024-10-02 07:53:00|46283.6|46263.6|46283.6|46263.6|46287.1|46267.1|46283.6|46263.6|1
1727855590000|2024-10-02 07:53:10|46282.1|46262.1|46272.1|46252.1|46282.1|46262.1|46270.6|46250.6|13
1727855600000|2024-10-02 07:53:20|46271.1|46251.1|46267.1|46247.1|46271.1|46251.1|46267.1|46247.1|0
1727855610000|2024-10-02 07:53:30|46268.6|46248.6|46265.1|46245.1|46268.6|46248.6|46265.1|46245.1|2
1727855620000|2024-10-02 07:53:40|46266.1|46246.1|46265.1|46245.1|46266.1|46246.1|46265.1|46245.1|3
1727855640000|2024-10-02 07:54:00|46263.6|46243.6|46267.1|46247.1|46267.1|46247.1|46263.6|46243.6|2
1727855650000|2024-10-02 07:54:10|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|7
1727855660000|2024-10-02 07:54:20|46266.6|46246.6|46263.1|46243.1|46266.6|46246.6|46263.1|46243.1|2
1727855670000|2024-10-02 07:54:30|46264.6|46244.6|46264.6|46244.6|46265.6|46245.6|46264.6|46244.6|2
1727855680000|2024-10-02 07:54:40|46263.1|46243.1|46265.6|46245.6|46265.6|46245.6|46259.6|46239.6|19
1727855690000|2024-10-02 07:54:50|46269.6|46249.6|46275.6|46255.6|46276.6|46256.6|46269.6|46249.6|5
1727855700000|2024-10-02 07:55:00|46278.6|46258.6|46278.1|46258.1|46280.6|46260.6|46275.6|46255.6|0
1727855710000|2024-10-02 07:55:10|46279.6|46259.6|46275.6|46255.6|46280.6|46260.6|46274.6|46254.6|1
1727855720000|2024-10-02 07:55:20|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46277.1|46257.1|2
1727855730000|2024-10-02 07:55:30|46278.1|46258.1|46280.6|46260.6|46280.6|46260.6|46278.1|46258.1|1
1727855740000|2024-10-02 07:55:40|46279.6|46259.6|46280.6|46260.6|46280.6|46260.6|46279.6|46259.6|0
1727855750000|2024-10-02 07:55:50|46278.1|46258.1|46268.1|46248.1|46280.6|46260.6|46268.1|46248.1|8
1727855760000|2024-10-02 07:56:00|46269.6|46249.6|46274.1|46254.1|46274.1|46254.1|46269.6|46249.6|6
1727855770000|2024-10-02 07:56:10|46275.6|46255.6|46274.1|46254.1|46279.6|46259.6|46274.1|46254.1|3
1727855780000|2024-10-02 07:56:20|46275.6|46255.6|46280.6|46260.6|46280.6|46260.6|46275.6|46255.6|2
1727855790000|2024-10-02 07:56:30|46275.6|46255.6|46269.1|46249.1|46275.6|46255.6|46269.1|46249.1|2
1727855800000|2024-10-02 07:56:40|46270.6|46250.6|46271.6|46251.6|46273.1|46253.1|46270.6|46250.6|5
1727855810000|2024-10-02 07:56:50|46270.6|46250.6|46266.6|46246.6|46270.6|46250.6|46265.6|46245.6|0
1727855820000|2024-10-02 07:57:00|46265.6|46245.6|46266.6|46246.6|46266.6|46246.6|46265.6|46245.6|0
1727855830000|2024-10-02 07:57:10|46268.1|46248.1|46275.6|46255.6|46275.6|46255.6|46268.1|46248.1|3
1727855850000|2024-10-02 07:57:30|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46275.6|46255.6|2
1727855870000|2024-10-02 07:57:50|46280.6|46260.6|46275.6|46255.6|46280.6|46260.6|46275.6|46255.6|2
1727855880000|2024-10-02 07:58:00|46270.1|46250.1|46275.6|46255.6|46276.6|46256.6|46270.1|46250.1|2
1727855890000|2024-10-02 07:58:10|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|0
1727855900000|2024-10-02 07:58:20|46275.6|46255.6|46275.6|46255.6|46275.6|46255.6|46274.1|46254.1|1
1727855910000|2024-10-02 07:58:30|46274.1|46254.1|46277.6|46257.6|46277.6|46257.6|46270.6|46250.6|2
1727855920000|2024-10-02 07:58:40|46275.6|46255.6|46277.6|46257.6|46279.1|46259.1|46275.6|46255.6|0
1727855930000|2024-10-02 07:58:50|46275.6|46255.6|46275.6|46255.6|46275.6|46255.6|46275.6|46255.6|2
1727855940000|2024-10-02 07:59:00|46274.6|46254.6|46270.6|46250.6|46274.6|46254.6|46265.6|46245.6|17
1727855950000|2024-10-02 07:59:10|46272.1|46252.1|46272.1|46252.1|46272.1|46252.1|46272.1|46252.1|2
1727855960000|2024-10-02 07:59:20|46270.6|46250.6|46271.6|46251.6|46271.6|46251.6|46270.6|46250.6|7
1727855970000|2024-10-02 07:59:30|46272.6|46252.6|46279.6|46259.6|46280.6|46260.6|46272.6|46252.6|10
1727855980000|2024-10-02 07:59:40|46280.6|46260.6|46282.1|46262.1|46282.1|46262.1|46277.6|46257.6|1
1727855990000|2024-10-02 07:59:50|46280.6|46260.6|46267.6|46247.6|46280.6|46260.6|46265.1|46245.1|12
1727856000000|2024-10-02 08:00:00|46269.1|46249.1|46264.1|46244.1|46277.1|46257.1|46262.6|46242.6|19
1727856010000|2024-10-02 08:00:10|46263.1|46243.1|46290.6|46270.6|46305.6|46285.6|46262.6|46242.6|66
1727856020000|2024-10-02 08:00:20|46282.6|46262.6|46283.1|46263.1|46283.1|46263.1|46270.6|46250.6|29
1727856030000|2024-10-02 08:00:30|46290.6|46270.6|46290.6|46270.6|46292.1|46272.1|46290.6|46270.6|7
1727856040000|2024-10-02 08:00:40|46293.1|46273.1|46294.1|46274.1|46305.6|46285.6|46293.1|46273.1|6
1727856050000|2024-10-02 08:00:50|46293.1|46273.1|46291.6|46271.6|46295.6|46275.6|46291.6|46271.6|6
1727856060000|2024-10-02 08:01:00|46290.6|46270.6|46260.6|46240.6|46290.6|46270.6|46247.1|46227.1|46
1727856070000|2024-10-02 08:01:10|46264.1|46244.1|46279.1|46259.1|46279.1|46259.1|46264.1|46244.1|11
1727856080000|2024-10-02 08:01:20|46280.6|46260.6|46271.6|46251.6|46283.6|46263.6|46271.6|46251.6|2
1727856090000|2024-10-02 08:01:30|46267.6|46247.6|46260.6|46240.6|46269.1|46249.1|46260.6|46240.6|3
1727856100000|2024-10-02 08:01:40|46259.6|46239.6|46225.1|46205.1|46264.1|46244.1|46225.1|46205.1|7
1727856110000|2024-10-02 08:01:50|46220.6|46200.6|46217.6|46197.6|46222.6|46202.6|46214.6|46194.6|11
1727856120000|2024-10-02 08:02:00|46219.1|46199.1|46260.6|46240.6|46260.6|46240.6|46219.1|46199.1|29
1727856130000|2024-10-02 08:02:10|46263.1|46243.1|46265.6|46245.6|46269.1|46249.1|46263.1|46243.1|13
1727856140000|2024-10-02 08:02:20|46263.6|46243.6|46243.6|46223.6|46263.6|46243.6|46240.6|46220.6|25
1727856150000|2024-10-02 08:02:30|46242.1|46222.1|46258.7|46238.7|46258.7|46238.7|46233.6|46213.6|24
1727856160000|2024-10-02 08:02:40|46263.6|46243.6|46250.1|46230.1|46263.6|46243.6|46250.1|46230.1|7
1727856170000|2024-10-02 08:02:50|46252.1|46232.1|46249.6|46229.6|46255.6|46235.6|46249.6|46229.6|2
1727856180000|2024-10-02 08:03:00|46246.1|46226.1|46265.6|46245.6|46265.6|46245.6|46244.6|46224.6|12
1727856190000|2024-10-02 08:03:10|46267.1|46247.1|46248.6|46228.6|46269.1|46249.1|46248.6|46228.6|22
1727856200000|2024-10-02 08:03:20|46247.6|46227.6|46247.1|46227.1|46247.6|46227.6|46235.6|46215.6|12
1727856210000|2024-10-02 08:03:30|46243.6|46223.6|46252.6|46232.6|46257.6|46237.6|46243.6|46223.6|17
1727856220000|2024-10-02 08:03:40|46255.1|46235.1|46257.6|46237.6|46258.6|46238.6|46255.1|46235.1|3
1727856230000|2024-10-02 08:03:50|46256.1|46236.1|46249.6|46229.6|46258.6|46238.6|46249.6|46229.6|9
1727856240000|2024-10-02 08:04:00|46248.6|46228.6|46243.6|46223.6|46249.6|46229.6|46242.6|46222.6|7
1727856250000|2024-10-02 08:04:10|46241.1|46221.1|46249.6|46229.6|46250.1|46230.1|46241.1|46221.1|6
1727856260000|2024-10-02 08:04:20|46250.6|46230.6|46249.6|46229.6|46254.6|46234.6|46249.6|46229.6|1
1727856270000|2024-10-02 08:04:30|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|4
1727856280000|2024-10-02 08:04:40|46249.6|46229.6|46249.6|46229.6|46254.6|46234.6|46248.1|46228.1|11
1727856290000|2024-10-02 08:04:50|46248.1|46228.1|46244.6|46224.6|46249.6|46229.6|46244.6|46224.6|4
1727856300000|2024-10-02 08:05:00|46243.1|46223.1|46239.6|46219.6|46243.1|46223.1|46236.6|46216.6|7
1727856310000|2024-10-02 08:05:10|46240.6|46220.6|46229.6|46209.6|46240.6|46220.6|46229.6|46209.6|6
1727856320000|2024-10-02 08:05:20|46228.1|46208.1|46210.6|46190.6|46228.1|46208.1|46206.6|46186.6|4
1727856330000|2024-10-02 08:05:30|46205.6|46185.6|46210.6|46190.6|46210.6|46190.6|46205.6|46185.6|7
1727856340000|2024-10-02 08:05:40|46214.6|46194.6|46213.1|46193.1|46215.6|46195.6|46210.6|46190.6|1
1727856350000|2024-10-02 08:05:50|46206.6|46186.6|46180.6|46160.6|46206.6|46186.6|46177.6|46157.6|17
1727856360000|2024-10-02 08:06:00|46179.6|46159.6|46204.6|46184.6|46204.6|46184.6|46179.6|46159.6|16
1727856370000|2024-10-02 08:06:10|46205.6|46185.6|46219.6|46199.6|46219.6|46199.6|46205.6|46185.6|11
1727856380000|2024-10-02 08:06:20|46220.6|46200.6|46243.6|46223.6|46243.6|46223.6|46220.6|46200.6|8
1727856390000|2024-10-02 08:06:30|46244.6|46224.6|46276.1|46256.1|46276.1|46256.1|46244.6|46224.6|9
1727856400000|2024-10-02 08:06:40|46273.6|46253.6|46278.6|46258.6|46280.2|46260.2|46273.6|46253.6|17
1727856410000|2024-10-02 08:06:50|46277.7|46257.7|46277.7|46257.7|46282.7|46262.7|46277.7|46257.7|9
1727856420000|2024-10-02 08:07:00|46278.6|46258.6|46284.6|46264.6|46287.1|46267.1|46273.6|46253.6|9
1727856430000|2024-10-02 08:07:10|46286.1|46266.1|46288.6|46268.6|46288.6|46268.6|46283.6|46263.6|4
1727856440000|2024-10-02 08:07:20|46287.7|46267.7|46277.1|46257.1|46287.7|46267.7|46275.6|46255.6|7
1727856450000|2024-10-02 08:07:30|46278.1|46258.1|46263.6|46243.6|46278.1|46258.1|46263.6|46243.6|5
1727856460000|2024-10-02 08:07:40|46262.1|46242.1|46263.6|46243.6|46263.6|46243.6|46262.1|46242.1|2
1727856470000|2024-10-02 08:07:50|46262.1|46242.1|46259.6|46239.6|46262.1|46242.1|46259.6|46239.6|1
1727856480000|2024-10-02 08:08:00|46258.6|46238.6|46251.1|46231.1|46259.6|46239.6|46251.1|46231.1|4
1727856490000|2024-10-02 08:08:10|46250.6|46230.6|46240.6|46220.6|46250.6|46230.6|46240.6|46220.6|3
1727856500000|2024-10-02 08:08:20|46242.1|46222.1|46245.6|46225.6|46245.6|46225.6|46240.6|46220.6|5
1727856510000|2024-10-02 08:08:30|46240.6|46220.6|46240.6|46220.6|46245.6|46225.6|46240.6|46220.6|2
1727856520000|2024-10-02 08:08:40|46236.6|46216.6|46234.1|46214.1|46240.6|46220.6|46232.1|46212.1|4
1727856530000|2024-10-02 08:08:50|46235.6|46215.6|46236.6|46216.6|46236.6|46216.6|46234.1|46214.1|4
1727856540000|2024-10-02 08:09:00|46237.1|46217.1|46222.6|46202.6|46237.1|46217.1|46222.6|46202.6|4
1727856550000|2024-10-02 08:09:10|46220.6|46200.6|46212.6|46192.6|46220.6|46200.6|46211.6|46191.6|1
1727856560000|2024-10-02 08:09:20|46214.1|46194.1|46209.1|46189.1|46214.1|46194.1|46209.1|46189.1|1
1727856570000|2024-10-02 08:09:30|46210.6|46190.6|46209.1|46189.1|46210.6|46190.6|46209.1|46189.1|6
1727856580000|2024-10-02 08:09:40|46208.1|46188.1|46179.1|46159.1|46208.1|46188.1|46179.1|46159.1|13
1727856590000|2024-10-02 08:09:50|46177.6|46157.6|46167.6|46147.6|46180.6|46160.6|46163.6|46143.6|10
1727856600000|2024-10-02 08:10:00|46166.6|46146.6|46169.1|46149.1|46169.1|46149.1|46162.6|46142.6|2
1727856610000|2024-10-02 08:10:10|46167.6|46147.6|46167.6|46147.6|46168.6|46148.6|46166.6|46146.6|4
1727856620000|2024-10-02 08:10:20|46165.6|46145.6|46162.6|46142.6|46165.6|46145.6|46162.6|46142.6|3
1727856630000|2024-10-02 08:10:30|46161.6|46141.6|46139.1|46119.1|46162.6|46142.6|46139.1|46119.1|27
1727856640000|2024-10-02 08:10:40|46135.6|46115.6|46144.1|46124.1|46144.1|46124.1|46135.6|46115.6|12
1727856650000|2024-10-02 08:10:50|46142.6|46122.6|46150.6|46130.6|46150.6|46130.6|46141.6|46121.6|10
1727856660000|2024-10-02 08:11:00|46154.1|46134.1|46137.6|46117.6|46156.1|46136.1|46137.6|46117.6|9
1727856670000|2024-10-02 08:11:10|46135.6|46115.6|46126.6|46106.6|46135.6|46115.6|46125.6|46105.6|3
1727856680000|2024-10-02 08:11:20|46127.6|46107.6|46124.1|46104.1|46129.1|46109.1|46122.6|46102.6|9
1727856690000|2024-10-02 08:11:30|46122.6|46102.6|46112.6|46092.6|46122.6|46102.6|46105.6|46085.6|15
1727856700000|2024-10-02 08:11:40|46110.6|46090.6|46109.1|46089.1|46110.6|46090.6|46106.6|46086.6|5
1727856710000|2024-10-02 08:11:50|46110.6|46090.6|46124.1|46104.1|46125.6|46105.6|46110.6|46090.6|11
1727856720000|2024-10-02 08:12:00|46122.6|46102.6|46120.6|46100.6|46122.6|46102.6|46117.6|46097.6|1
1727856730000|2024-10-02 08:12:10|46122.6|46102.6|46123.1|46103.1|46125.6|46105.6|46122.6|46102.6|4
1727856740000|2024-10-02 08:12:20|46120.6|46100.6|46114.1|46094.1|46120.6|46100.6|46114.1|46094.1|7
1727856750000|2024-10-02 08:12:30|46113.1|46093.1|46114.1|46094.1|46114.1|46094.1|46113.1|46093.1|1
1727856760000|2024-10-02 08:12:40|46115.6|46095.6|46115.6|46095.6|46115.6|46095.6|46115.6|46095.6|1
1727856770000|2024-10-02 08:12:50|46118.7|46098.7|46117.1|46097.1|46119.6|46099.6|46114.1|46094.1|2
1727856780000|2024-10-02 08:13:00|46115.6|46095.6|46129.6|46109.6|46129.6|46109.6|46115.6|46095.6|14
1727856790000|2024-10-02 08:13:10|46130.6|46110.6|46141.6|46121.6|46144.6|46124.6|46130.6|46110.6|3
1727856800000|2024-10-02 08:13:20|46140.6|46120.6|46120.6|46100.6|46140.6|46120.6|46120.6|46100.6|2
1727856810000|2024-10-02 08:13:30|46119.1|46099.1|46119.1|46099.1|46120.6|46100.6|46118.1|46098.1|0
1727856820000|2024-10-02 08:13:40|46118.1|46098.1|46113.1|46093.1|46118.1|46098.1|46113.1|46093.1|2
1727856830000|2024-10-02 08:13:50|46114.1|46094.1|46114.1|46094.1|46119.1|46099.1|46114.1|46094.1|3
1727856840000|2024-10-02 08:14:00|46109.1|46089.1|46106.6|46086.6|46109.1|46089.1|46101.6|46081.6|7
1727856850000|2024-10-02 08:14:10|46104.1|46084.1|46104.1|46084.1|46105.6|46085.6|46101.6|46081.6|2
1727856860000|2024-10-02 08:14:20|46103.1|46083.1|46094.1|46074.1|46103.1|46083.1|46094.1|46074.1|6
1727856870000|2024-10-02 08:14:30|46090.6|46070.6|46092.6|46072.6|46092.6|46072.6|46089.1|46069.1|4
1727856880000|2024-10-02 08:14:40|46090.6|46070.6|46089.1|46069.1|46090.6|46070.6|46089.1|46069.1|6
1727856890000|2024-10-02 08:14:50|46090.6|46070.6|46089.1|46069.1|46094.1|46074.1|46089.1|46069.1|7
1727856900000|2024-10-02 08:15:00|46091.6|46071.6|46100.1|46080.1|46100.1|46080.1|46090.6|46070.6|6
1727856910000|2024-10-02 08:15:10|46106.6|46086.6|46099.1|46079.1|46106.6|46086.6|46098.1|46078.1|2
1727856920000|2024-10-02 08:15:20|46100.1|46080.1|46106.6|46086.6|46106.6|46086.6|46100.1|46080.1|2
1727856930000|2024-10-02 08:15:30|46107.6|46087.6|46107.6|46087.6|46114.1|46094.1|46107.6|46087.6|3
1727856940000|2024-10-02 08:15:40|46106.6|46086.6|46104.1|46084.1|46109.1|46089.1|46104.1|46084.1|5
1727856950000|2024-10-02 08:15:50|46097.6|46077.6|46095.6|46075.6|46097.6|46077.6|46095.6|46075.6|3
1727856960000|2024-10-02 08:16:00|46105.6|46085.6|46122.6|46102.6|46122.6|46102.6|46105.6|46085.6|16
1727856970000|2024-10-02 08:16:10|46124.1|46104.1|46131.6|46111.6|46131.6|46111.6|46124.1|46104.1|13
1727856980000|2024-10-02 08:16:20|46132.6|46112.6|46134.1|46114.1|46134.1|46114.1|46132.6|46112.6|3
1727856990000|2024-10-02 08:16:30|46132.6|46112.6|46124.6|46104.6|46132.6|46112.6|46124.6|46104.6|1
1727857000000|2024-10-02 08:16:40|46126.1|46106.1|46125.1|46105.1|46128.6|46108.6|46123.6|46103.6|11
1727857010000|2024-10-02 08:16:50|46123.6|46103.6|46127.6|46107.6|46127.6|46107.6|46117.6|46097.6|12
1727857020000|2024-10-02 08:17:00|46125.6|46105.6|46127.6|46107.6|46129.1|46109.1|46125.6|46105.6|5
1727857030000|2024-10-02 08:17:10|46126.1|46106.1|46122.6|46102.6|46126.1|46106.1|46122.6|46102.6|1
1727857040000|2024-10-02 08:17:20|46121.6|46101.6|46112.6|46092.6|46121.6|46101.6|46112.6|46092.6|5
1727857050000|2024-10-02 08:17:30|46111.1|46091.1|46103.6|46083.6|46111.1|46091.1|46103.6|46083.6|5
1727857060000|2024-10-02 08:17:40|46106.1|46086.1|46107.6|46087.6|46107.6|46087.6|46106.1|46086.1|1
1727857070000|2024-10-02 08:17:50|46108.6|46088.6|46113.6|46093.6|46113.6|46093.6|46107.6|46087.6|4
1727857080000|2024-10-02 08:18:00|46117.6|46097.6|46112.6|46092.6|46122.6|46102.6|46108.6|46088.6|5
1727857090000|2024-10-02 08:18:10|46117.6|46097.6|46122.6|46102.6|46124.1|46104.1|46117.6|46097.6|3
1727857100000|2024-10-02 08:18:20|46121.1|46101.1|46114.1|46094.1|46121.1|46101.1|46112.6|46092.6|4
1727857110000|2024-10-02 08:18:30|46112.6|46092.6|46121.1|46101.1|46123.6|46103.6|46112.6|46092.6|7
1727857120000|2024-10-02 08:18:40|46122.6|46102.6|46117.6|46097.6|46122.6|46102.6|46117.6|46097.6|0
1727857140000|2024-10-02 08:19:00|46118.6|46098.6|46122.6|46102.6|46122.6|46102.6|46117.6|46097.6|1
1727857150000|2024-10-02 08:19:10|46117.6|46097.6|46129.1|46109.1|46129.1|46109.1|46117.6|46097.6|2
1727857160000|2024-10-02 08:19:20|46127.6|46107.6|46127.6|46107.6|46129.1|46109.1|46127.6|46107.6|1
1727857170000|2024-10-02 08:19:30|46128.6|46108.6|46126.6|46106.6|46128.6|46108.6|46126.6|46106.6|1
1727857180000|2024-10-02 08:19:40|46127.6|46107.6|46130.1|46110.1|46131.1|46111.1|46127.6|46107.6|5
1727857190000|2024-10-02 08:19:50|46131.6|46111.6|46128.6|46108.6|46131.6|46111.6|46128.6|46108.6|1
1727857200000|2024-10-02 08:20:00|46127.6|46107.6|46122.6|46102.6|46127.6|46107.6|46122.6|46102.6|3
1727857210000|2024-10-02 08:20:10|46120.1|46100.1|46107.6|46087.6|46120.1|46100.1|46107.6|46087.6|5
1727857220000|2024-10-02 08:20:20|46106.6|46086.6|46112.6|46092.6|46112.6|46092.6|46103.6|46083.6|0
1727857230000|2024-10-02 08:20:30|46115.1|46095.1|46117.6|46097.6|46117.6|46097.6|46115.1|46095.1|0
1727857240000|2024-10-02 08:20:40|46120.1|46100.1|46120.1|46100.1|46122.6|46102.6|46120.1|46100.1|0
1727857250000|2024-10-02 08:20:50|46118.6|46098.6|46117.6|46097.6|46118.6|46098.6|46117.6|46097.6|2
1727857260000|2024-10-02 08:21:00|46115.1|46095.1|46108.6|46088.6|46115.1|46095.1|46106.6|46086.6|1
1727857270000|2024-10-02 08:21:10|46107.6|46087.6|46104.1|46084.1|46107.6|46087.6|46104.1|46084.1|1
1727857280000|2024-10-02 08:21:20|46105.1|46085.1|46095.1|46075.1|46105.1|46085.1|46092.6|46072.6|8
1727857290000|2024-10-02 08:21:30|46100.1|46080.1|46107.6|46087.6|46110.6|46090.6|46100.1|46080.1|3
1727857300000|2024-10-02 08:21:40|46111.6|46091.6|46116.1|46096.1|46116.1|46096.1|46107.6|46087.6|0
1727857310000|2024-10-02 08:21:50|46115.1|46095.1|46113.6|46093.6|46116.1|46096.1|46112.1|46092.1|0
1727857320000|2024-10-02 08:22:00|46109.6|46089.6|46107.6|46087.6|46109.6|46089.6|46107.6|46087.6|0
1727857330000|2024-10-02 08:22:10|46109.1|46089.1|46116.1|46096.1|46116.1|46096.1|46109.1|46089.1|3
1727857340000|2024-10-02 08:22:20|46115.1|46095.1|46116.1|46096.1|46116.1|46096.1|46115.1|46095.1|0
1727857350000|2024-10-02 08:22:30|46115.1|46095.1|46120.1|46100.1|46120.1|46100.1|46115.1|46095.1|8
1727857360000|2024-10-02 08:22:40|46118.6|46098.6|46113.6|46093.6|46118.6|46098.6|46113.6|46093.6|2
1727857370000|2024-10-02 08:22:50|46112.6|46092.6|46116.1|46096.1|46117.6|46097.6|46108.6|46088.6|8
1727857380000|2024-10-02 08:23:00|46119.6|46099.6|46122.6|46102.6|46123.6|46103.6|46119.6|46099.6|3
1727857390000|2024-10-02 08:23:10|46126.1|46106.1|46122.6|46102.6|46126.1|46106.1|46122.6|46102.6|0
1727857410000|2024-10-02 08:23:30|46126.1|46106.1|46127.6|46107.6|46127.6|46107.6|46126.1|46106.1|0
1727857420000|2024-10-02 08:23:40|46128.6|46108.6|46127.6|46107.6|46128.6|46108.6|46127.6|46107.6|0
1727857430000|2024-10-02 08:23:50|46125.1|46105.1|46130.1|46110.1|46133.2|46113.2|46125.1|46105.1|12
1727857440000|2024-10-02 08:24:00|46127.6|46107.6|46137.6|46117.6|46137.6|46117.6|46127.6|46107.6|9
1727857450000|2024-10-02 08:24:10|46136.6|46116.6|46131.6|46111.6|46136.6|46116.6|46131.6|46111.6|8
1727857460000|2024-10-02 08:24:20|46130.1|46110.1|46113.6|46093.6|46130.1|46110.1|46113.6|46093.6|6
1727857470000|2024-10-02 08:24:30|46112.6|46092.6|46110.7|46090.7|46112.6|46092.6|46110.7|46090.7|0
1727857480000|2024-10-02 08:24:40|46112.2|46092.2|46112.6|46092.6|46114.1|46094.1|46112.2|46092.2|4
1727857490000|2024-10-02 08:24:50|46114.1|46094.1|46119.1|46099.1|46120.7|46100.7|46114.1|46094.1|0
1727857500000|2024-10-02 08:25:00|46117.6|46097.6|46130.7|46110.7|46130.7|46110.7|46116.6|46096.6|2
1727857510000|2024-10-02 08:25:10|46132.2|46112.2|46130.7|46110.7|46132.2|46112.2|46127.6|46107.6|0
1727857520000|2024-10-02 08:25:20|46129.1|46109.1|46117.6|46097.6|46130.7|46110.7|46117.6|46097.6|6
1727857530000|2024-10-02 08:25:30|46119.1|46099.1|46127.6|46107.6|46127.6|46107.6|46119.1|46099.1|1
1727857540000|2024-10-02 08:25:40|46134.1|46114.1|46139.7|46119.7|46139.7|46119.7|46134.1|46114.1|1
1727857550000|2024-10-02 08:25:50|46140.7|46120.7|46137.6|46117.6|46140.7|46120.7|46137.6|46117.6|0
1727857560000|2024-10-02 08:26:00|46140.7|46120.7|46171.6|46151.6|46171.6|46151.6|46137.6|46117.6|8
1727857570000|2024-10-02 08:26:10|46173.2|46153.2|46195.7|46175.7|46195.7|46175.7|46173.2|46153.2|27
1727857580000|2024-10-02 08:26:20|46194.1|46174.1|46190.7|46170.7|46195.7|46175.7|46190.7|46170.7|2
1727857590000|2024-10-02 08:26:30|46194.7|46174.7|46200.7|46180.7|46200.7|46180.7|46194.7|46174.7|4
1727857600000|2024-10-02 08:26:40|46201.6|46181.6|46200.7|46180.7|46205.7|46185.7|46199.1|46179.1|12
1727857610000|2024-10-02 08:26:50|46203.2|46183.2|46205.1|46185.1|46205.1|46185.1|46201.6|46181.6|1
1727857620000|2024-10-02 08:27:00|46206.6|46186.6|46201.6|46181.6|46206.6|46186.6|46196.6|46176.6|6
1727857630000|2024-10-02 08:27:10|46200.7|46180.7|46206.7|46186.7|46206.7|46186.7|46200.7|46180.7|1
1727857640000|2024-10-02 08:27:20|46204.2|46184.2|46204.2|46184.2|46206.7|46186.7|46204.2|46184.2|1
1727857650000|2024-10-02 08:27:30|46205.7|46185.7|46201.7|46181.7|46205.7|46185.7|46201.7|46181.7|2
1727857660000|2024-10-02 08:27:40|46202.6|46182.6|46224.2|46204.2|46224.2|46204.2|46202.6|46182.6|24
1727857670000|2024-10-02 08:27:50|46226.1|46206.1|46217.6|46197.6|46226.1|46206.1|46217.6|46197.6|1
1727857680000|2024-10-02 08:28:00|46219.2|46199.2|46221.7|46201.7|46221.7|46201.7|46217.6|46197.6|1
1727857690000|2024-10-02 08:28:10|46220.7|46200.7|46221.7|46201.7|46222.6|46202.6|46220.7|46200.7|0
1727857700000|2024-10-02 08:28:20|46222.6|46202.6|46213.2|46193.2|46224.2|46204.2|46206.7|46186.7|7
1727857710000|2024-10-02 08:28:30|46211.7|46191.7|46236.7|46216.7|46236.7|46216.7|46211.7|46191.7|5
1727857720000|2024-10-02 08:28:40|46235.7|46215.7|46228.2|46208.2|46235.7|46215.7|46228.2|46208.2|3
1727857730000|2024-10-02 08:28:50|46225.7|46205.7|46227.6|46207.6|46227.6|46207.6|46225.7|46205.7|1
1727857740000|2024-10-02 08:29:00|46226.7|46206.7|46226.7|46206.7|46228.2|46208.2|46225.7|46205.7|1
1727857750000|2024-10-02 08:29:10|46225.7|46205.7|46224.2|46204.2|46227.2|46207.2|46224.2|46204.2|3
1727857760000|2024-10-02 08:29:20|46222.6|46202.6|46229.2|46209.2|46229.2|46209.2|46222.6|46202.6|1
1727857770000|2024-10-02 08:29:30|46226.7|46206.7|46225.7|46205.7|46226.7|46206.7|46225.7|46205.7|0
1727857780000|2024-10-02 08:29:40|46226.7|46206.7|46229.2|46209.2|46229.2|46209.2|46226.7|46206.7|0
1727857790000|2024-10-02 08:29:50|46226.7|46206.7|46240.7|46220.7|46244.7|46224.7|46226.7|46206.7|5
1727857800000|2024-10-02 08:30:00|46236.7|46216.7|46230.7|46210.7|46236.7|46216.7|46229.7|46209.7|0
1727857810000|2024-10-02 08:30:10|46229.2|46209.2|46216.7|46196.7|46229.2|46209.2|46216.7|46196.7|3
1727857820000|2024-10-02 08:30:20|46218.2|46198.2|46206.7|46186.7|46218.2|46198.2|46206.7|46186.7|1
1727857830000|2024-10-02 08:30:30|46203.2|46183.2|46206.7|46186.7|46206.7|46186.7|46203.2|46183.2|0
1727857840000|2024-10-02 08:30:40|46201.7|46181.7|46201.7|46181.7|46201.7|46181.7|46200.7|46180.7|2
1727857850000|2024-10-02 08:30:50|46200.7|46180.7|46199.2|46179.2|46200.7|46180.7|46196.7|46176.7|0
1727857860000|2024-10-02 08:31:00|46200.7|46180.7|46201.7|46181.7|46201.7|46181.7|46199.2|46179.2|0
1727857870000|2024-10-02 08:31:10|46199.2|46179.2|46196.7|46176.7|46199.2|46179.2|46196.7|46176.7|0
1727857880000|2024-10-02 08:31:20|46198.2|46178.2|46193.2|46173.2|46199.2|46179.2|46193.2|46173.2|0
1727857890000|2024-10-02 08:31:30|46194.2|46174.2|46196.7|46176.7|46196.7|46176.7|46193.2|46173.2|1
1727857900000|2024-10-02 08:31:40|46199.2|46179.2|46205.7|46185.7|46207.2|46187.2|46196.7|46176.7|2
1727857910000|2024-10-02 08:31:50|46207.2|46187.2|46210.7|46190.7|46210.7|46190.7|46207.2|46187.2|0
1727857920000|2024-10-02 08:32:00|46209.2|46189.2|46204.7|46184.7|46209.2|46189.2|46204.7|46184.7|1
1727857930000|2024-10-02 08:32:10|46203.7|46183.7|46204.7|46184.7|46204.7|46184.7|46203.7|46183.7|0
1727857940000|2024-10-02 08:32:20|46205.7|46185.7|46207.2|46187.2|46207.2|46187.2|46205.7|46185.7|0
1727857950000|2024-10-02 08:32:30|46205.7|46185.7|46209.7|46189.7|46209.7|46189.7|46205.7|46185.7|0
1727857960000|2024-10-02 08:32:40|46210.7|46190.7|46205.7|46185.7|46213.2|46193.2|46205.7|46185.7|0
1727857970000|2024-10-02 08:32:50|46204.2|46184.2|46207.2|46187.2|46207.2|46187.2|46204.2|46184.2|2
1727857980000|2024-10-02 08:33:00|46209.7|46189.7|46210.7|46190.7|46210.7|46190.7|46209.7|46189.7|0
1727857990000|2024-10-02 08:33:10|46208.2|46188.2|46206.7|46186.7|46208.2|46188.2|46206.7|46186.7|0
1727858000000|2024-10-02 08:33:20|46209.7|46189.7|46213.7|46193.7|46213.7|46193.7|46208.7|46188.7|2
1727858010000|2024-10-02 08:33:30|46212.2|46192.2|46219.7|46199.7|46219.7|46199.7|46212.2|46192.2|2
1727858020000|2024-10-02 08:33:40|46223.7|46203.7|46224.7|46204.7|46224.7|46204.7|46223.7|46203.7|0
1727858030000|2024-10-02 08:33:50|46225.7|46205.7|46232.2|46212.2|46233.7|46213.7|46225.7|46205.7|7
1727858040000|2024-10-02 08:34:00|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|46228.7|46208.7|1
1727858050000|2024-10-02 08:34:10|46232.2|46212.2|46228.7|46208.7|46232.2|46212.2|46228.7|46208.7|1
1727858060000|2024-10-02 08:34:20|46227.7|46207.7|46228.7|46208.7|46228.7|46208.7|46227.7|46207.7|1
1727858080000|2024-10-02 08:34:40|46230.7|46210.7|46232.2|46212.2|46232.2|46212.2|46230.7|46210.7|1
1727858090000|2024-10-02 08:34:50|46230.7|46210.7|46228.7|46208.7|46230.7|46210.7|46228.7|46208.7|0
1727858100000|2024-10-02 08:35:00|46227.2|46207.2|46227.2|46207.2|46227.2|46207.2|46225.7|46205.7|1
1727858110000|2024-10-02 08:35:10|46225.7|46205.7|46223.7|46203.7|46225.7|46205.7|46223.7|46203.7|1
1727858120000|2024-10-02 08:35:20|46225.7|46205.7|46238.7|46218.7|46238.7|46218.7|46225.7|46205.7|1
1727858130000|2024-10-02 08:35:30|46242.2|46222.2|46253.7|46233.7|46253.7|46233.7|46242.2|46222.2|11
1727858140000|2024-10-02 08:35:40|46255.2|46235.2|46256.2|46236.2|46256.2|46236.2|46255.2|46235.2|1
1727858150000|2024-10-02 08:35:50|46254.7|46234.7|46252.7|46232.7|46254.7|46234.7|46252.7|46232.7|0
1727858160000|2024-10-02 08:36:00|46249.7|46229.7|46248.7|46228.7|46249.7|46229.7|46248.7|46228.7|4
1727858170000|2024-10-02 08:36:10|46247.2|46227.2|46246.2|46226.2|46247.2|46227.2|46246.2|46226.2|1
1727858190000|2024-10-02 08:36:30|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|0
1727858200000|2024-10-02 08:36:40|46243.7|46223.7|46243.7|46223.7|46246.2|46226.2|46243.7|46223.7|2
1727858220000|2024-10-02 08:37:00|46246.2|46226.2|46242.2|46222.2|46248.7|46228.7|46242.2|46222.2|7
1727858230000|2024-10-02 08:37:10|46243.7|46223.7|46243.7|46223.7|46245.2|46225.2|46243.7|46223.7|2
1727858240000|2024-10-02 08:37:20|46242.7|46222.7|46242.2|46222.2|46242.7|46222.7|46240.2|46220.2|0
1727858250000|2024-10-02 08:37:30|46243.7|46223.7|46244.7|46224.7|46244.7|46224.7|46243.7|46223.7|1
1727858260000|2024-10-02 08:37:40|46243.2|46223.2|46242.2|46222.2|46243.2|46223.2|46240.7|46220.7|1
1727858270000|2024-10-02 08:37:50|46243.7|46223.7|46247.2|46227.2|46247.2|46227.2|46243.7|46223.7|0
1727858280000|2024-10-02 08:38:00|46248.7|46228.7|46255.7|46235.7|46255.7|46235.7|46248.7|46228.7|4
1727858290000|2024-10-02 08:38:10|46254.7|46234.7|46252.2|46232.2|46254.7|46234.7|46252.2|46232.2|0
1727858300000|2024-10-02 08:38:20|46250.7|46230.7|46252.2|46232.2|46252.2|46232.2|46249.7|46229.7|0
1727858310000|2024-10-02 08:38:30|46253.7|46233.7|46245.7|46225.7|46253.7|46233.7|46244.7|46224.7|5
1727858320000|2024-10-02 08:38:40|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|0
1727858330000|2024-10-02 08:38:50|46247.2|46227.2|46245.7|46225.7|46248.2|46228.2|46243.7|46223.7|2
1727858340000|2024-10-02 08:39:00|46248.7|46228.7|46260.7|46240.7|46260.7|46240.7|46248.7|46228.7|5
1727858350000|2024-10-02 08:39:10|46259.7|46239.7|46255.7|46235.7|46259.7|46239.7|46255.7|46235.7|2
1727858370000|2024-10-02 08:39:30|46260.7|46240.7|46270.7|46250.7|46270.7|46250.7|46260.7|46240.7|2
1727858390000|2024-10-02 08:39:50|46269.2|46249.2|46265.7|46245.7|46269.2|46249.2|46265.7|46245.7|3
1727858400000|2024-10-02 08:40:00|46260.7|46240.7|46255.7|46235.7|46260.7|46240.7|46255.7|46235.7|1
1727858410000|2024-10-02 08:40:10|46246.7|46226.7|46235.7|46215.7|46246.7|46226.7|46230.7|46210.7|1
1727858420000|2024-10-02 08:40:20|46234.2|46214.2|46242.2|46222.2|46242.2|46222.2|46233.2|46213.2|2
1727858430000|2024-10-02 08:40:30|46240.7|46220.7|46243.2|46223.2|46243.2|46223.2|46239.2|46219.2|0
1727858450000|2024-10-02 08:40:50|46242.2|46222.2|46245.7|46225.7|46245.7|46225.7|46240.7|46220.7|2
1727858460000|2024-10-02 08:41:00|46244.7|46224.7|46242.2|46222.2|46244.7|46224.7|46242.2|46222.2|1
1727858470000|2024-10-02 08:41:10|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|1
1727858480000|2024-10-02 08:41:20|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|0
1727858490000|2024-10-02 08:41:30|46250.7|46230.7|46259.7|46239.7|46259.7|46239.7|46250.7|46230.7|1
1727858500000|2024-10-02 08:41:40|46260.7|46240.7|46260.7|46240.7|46260.7|46240.7|46260.7|46240.7|0
1727858510000|2024-10-02 08:41:50|46262.2|46242.2|46264.7|46244.7|46264.7|46244.7|46262.2|46242.2|2
1727858520000|2024-10-02 08:42:00|46265.7|46245.7|46272.2|46252.2|46272.2|46252.2|46264.2|46244.2|0
1727858530000|2024-10-02 08:42:10|46271.2|46251.2|46269.7|46249.7|46271.2|46251.2|46269.7|46249.7|1
1727858540000|2024-10-02 08:42:20|46268.2|46248.2|46268.2|46248.2|46268.2|46248.2|46268.2|46248.2|3
1727858550000|2024-10-02 08:42:30|46265.7|46245.7|46255.7|46235.7|46265.7|46245.7|46255.7|46235.7|2
1727858560000|2024-10-02 08:42:40|46253.2|46233.2|46253.2|46233.2|46255.7|46235.7|46253.2|46233.2|0
1727858570000|2024-10-02 08:42:50|46254.7|46234.7|46255.7|46235.7|46255.7|46235.7|46254.2|46234.2|1
1727858580000|2024-10-02 08:43:00|46253.2|46233.2|46253.2|46233.2|46253.2|46233.2|46253.2|46233.2|6
1727858590000|2024-10-02 08:43:10|46254.2|46234.2|46250.7|46230.7|46255.7|46235.7|46250.7|46230.7|0
1727858600000|2024-10-02 08:43:20|||||||||3
1727858610000|2024-10-02 08:43:30|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|2
1727858620000|2024-10-02 08:43:40|46244.2|46224.2|46230.7|46210.7|46244.2|46224.2|46230.7|46210.7|0
1727858630000|2024-10-02 08:43:50|46227.7|46207.7|46221.7|46201.7|46227.7|46207.7|46221.7|46201.7|1
1727858640000|2024-10-02 08:44:00|46220.2|46200.2|46211.7|46191.7|46220.2|46200.2|46210.2|46190.2|6
1727858650000|2024-10-02 08:44:10|46212.7|46192.7|46215.7|46195.7|46215.7|46195.7|46212.7|46192.7|1
1727858660000|2024-10-02 08:44:20|46216.7|46196.7|46220.2|46200.2|46220.2|46200.2|46215.2|46195.2|1
1727858670000|2024-10-02 08:44:30|46221.7|46201.7|46221.7|46201.7|46224.2|46204.2|46221.7|46201.7|1
1727858680000|2024-10-02 08:44:40|46220.7|46200.7|46220.7|46200.7|46220.7|46200.7|46219.7|46199.7|4
1727858690000|2024-10-02 08:44:50|46217.7|46197.7|46212.7|46192.7|46217.7|46197.7|46212.7|46192.7|16
1727858700000|2024-10-02 08:45:00|46211.2|46191.2|46186.7|46166.7|46211.2|46191.2|46186.7|46166.7|12
1727858710000|2024-10-02 08:45:10|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|6
1727858730000|2024-10-02 08:45:30|46194.7|46174.7|46199.2|46179.2|46199.2|46179.2|46194.7|46174.7|1
1727858740000|2024-10-02 08:45:40|46197.7|46177.7|46199.2|46179.2|46199.2|46179.2|46197.7|46177.7|0
1727858750000|2024-10-02 08:45:50|46197.7|46177.7|46201.7|46181.7|46201.7|46181.7|46197.7|46177.7|0
1727858760000|2024-10-02 08:46:00|46197.7|46177.7|46177.7|46157.7|46197.7|46177.7|46177.7|46157.7|11
1727858780000|2024-10-02 08:46:20|46176.7|46156.7|46164.2|46144.2|46176.7|46156.7|46164.2|46144.2|7
1727858790000|2024-10-02 08:46:30|||||||||1
1727858800000|2024-10-02 08:46:40|46165.7|46145.7|46166.7|46146.7|46168.2|46148.2|46165.7|46145.7|0
1727858810000|2024-10-02 08:46:50|46170.7|46150.7|46170.7|46150.7|46170.7|46150.7|46170.7|46150.7|2
1727858820000|2024-10-02 08:47:00|46166.7|46146.7|46161.7|46141.7|46166.7|46146.7|46161.7|46141.7|3
1727858830000|2024-10-02 08:47:10|46160.7|46140.7|46155.2|46135.2|46160.7|46140.7|46155.2|46135.2|4
1727858840000|2024-10-02 08:47:20|46154.2|46134.2|46154.2|46134.2|46156.7|46136.7|46154.2|46134.2|3
1727858850000|2024-10-02 08:47:30|46151.7|46131.7|46151.7|46131.7|46151.7|46131.7|46151.7|46131.7|1
1727858860000|2024-10-02 08:47:40|46153.2|46133.2|46167.2|46147.2|46167.2|46147.2|46153.2|46133.2|10
1727858870000|2024-10-02 08:47:50|46168.2|46148.2|46166.7|46146.7|46170.7|46150.7|46166.7|46146.7|0
1727858880000|2024-10-02 08:48:00|46165.2|46145.2|46161.7|46141.7|46166.7|46146.7|46161.7|46141.7|3
1727858890000|2024-10-02 08:48:10|46156.7|46136.7|46151.7|46131.7|46156.7|46136.7|46151.7|46131.7|1
1727858900000|2024-10-02 08:48:20|46150.7|46130.7|46145.7|46125.7|46150.7|46130.7|46145.7|46125.7|0
1727858910000|2024-10-02 08:48:30|46147.2|46127.2|46149.7|46129.7|46149.7|46129.7|46147.2|46127.2|0
1727858920000|2024-10-02 08:48:40|46152.2|46132.2|46150.7|46130.7|46152.2|46132.2|46149.7|46129.7|2
1727858930000|2024-10-02 08:48:50|46145.7|46125.7|46145.7|46125.7|46150.7|46130.7|46145.7|46125.7|1
1727858940000|2024-10-02 08:49:00|46148.7|46128.7|46150.7|46130.7|46150.7|46130.7|46145.7|46125.7|5
1727858950000|2024-10-02 08:49:10|46148.2|46128.2|46148.2|46128.2|46148.2|46128.2|46148.2|46128.2|0
1727858960000|2024-10-02 08:49:20|46149.2|46129.2|46165.7|46145.7|46165.7|46145.7|46149.2|46129.2|4
1727858970000|2024-10-02 08:49:30|46167.2|46147.2|46165.7|46145.7|46170.7|46150.7|46165.7|46145.7|1
1727858980000|2024-10-02 08:49:40|46164.2|46144.2|46164.2|46144.2|46164.2|46144.2|46164.2|46144.2|3
1727858990000|2024-10-02 08:49:50|46165.7|46145.7|46165.7|46145.7|46165.7|46145.7|46165.7|46145.7|2
1727859000000|2024-10-02 08:50:00|46164.2|46144.2|46160.7|46140.7|46164.2|46144.2|46160.7|46140.7|4
1727859010000|2024-10-02 08:50:10|46162.7|46142.7|46165.7|46145.7|46165.7|46145.7|46162.7|46142.7|2
1727859020000|2024-10-02 08:50:20|46166.7|46146.7|46170.7|46150.7|46170.7|46150.7|46166.7|46146.7|1
1727859040000|2024-10-02 08:50:40|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|2
1727859050000|2024-10-02 08:50:50|46178.2|46158.2|46180.7|46160.7|46180.7|46160.7|46178.2|46158.2|1
1727859060000|2024-10-02 08:51:00|46179.2|46159.2|46175.7|46155.7|46180.7|46160.7|46175.7|46155.7|3
1727859070000|2024-10-02 08:51:10|46174.2|46154.2|46175.7|46155.7|46175.7|46155.7|46172.2|46152.2|0
1727859080000|2024-10-02 08:51:20|46177.2|46157.2|46180.7|46160.7|46180.7|46160.7|46175.7|46155.7|1
1727859090000|2024-10-02 08:51:30|46181.7|46161.7|46185.7|46165.7|46185.7|46165.7|46181.7|46161.7|2
1727859100000|2024-10-02 08:51:40|||||||||1
1727859110000|2024-10-02 08:51:50|46186.7|46166.7|46185.7|46165.7|46186.7|46166.7|46185.7|46165.7|3
1727859120000|2024-10-02 08:52:00|46184.2|46164.2|46172.2|46152.2|46184.2|46164.2|46172.2|46152.2|7
1727859130000|2024-10-02 08:52:10|46169.7|46149.7|46170.7|46150.7|46170.7|46150.7|46168.7|46148.7|0
1727859140000|2024-10-02 08:52:20|46172.2|46152.2|46167.2|46147.2|46172.2|46152.2|46167.2|46147.2|0
1727859150000|2024-10-02 08:52:30|46168.7|46148.7|46170.7|46150.7|46170.7|46150.7|46168.7|46148.7|5
1727859160000|2024-10-02 08:52:40|46172.2|46152.2|46173.2|46153.2|46173.2|46153.2|46172.2|46152.2|0
1727859180000|2024-10-02 08:53:00|46171.7|46151.7|46165.7|46145.7|46173.2|46153.2|46165.7|46145.7|1
1727859190000|2024-10-02 08:53:10|46163.2|46143.2|46157.2|46137.2|46163.2|46143.2|46157.2|46137.2|9
1727859200000|2024-10-02 08:53:20|46154.2|46134.2|46154.2|46134.2|46154.2|46134.2|46154.2|46134.2|3
1727859220000|2024-10-02 08:53:40|46151.7|46131.7|46150.7|46130.7|46151.7|46131.7|46150.7|46130.7|1
1727859230000|2024-10-02 08:53:50|46149.7|46129.7|46150.7|46130.7|46150.7|46130.7|46149.7|46129.7|0
1727859240000|2024-10-02 08:54:00|46149.2|46129.2|46148.2|46128.2|46149.2|46129.2|46148.2|46128.2|0
1727859250000|2024-10-02 08:54:10|46150.7|46130.7|46153.2|46133.2|46153.2|46133.2|46150.7|46130.7|3
1727859260000|2024-10-02 08:54:20|46150.7|46130.7|46150.7|46130.7|46150.7|46130.7|46150.7|46130.7|0
1727859270000|2024-10-02 08:54:30|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|1
1727859280000|2024-10-02 08:54:40|46151.7|46131.7|46150.7|46130.7|46151.7|46131.7|46150.7|46130.7|1
1727859290000|2024-10-02 08:54:50|46152.2|46132.2|46153.2|46133.2|46153.2|46133.2|46152.2|46132.2|3
1727859300000|2024-10-02 08:55:00|46155.7|46135.7|46153.2|46133.2|46155.7|46135.7|46153.2|46133.2|2
1727859310000|2024-10-02 08:55:10|46154.7|46134.7|46155.7|46135.7|46155.7|46135.7|46154.7|46134.7|1
1727859330000|2024-10-02 08:55:30|46154.2|46134.2|46145.2|46125.2|46154.2|46134.2|46145.2|46125.2|10
1727859350000|2024-10-02 08:55:50|46144.2|46124.2|46136.7|46116.7|46145.2|46125.2|46136.7|46116.7|5
1727859360000|2024-10-02 08:56:00|||||||||1
1727859370000|2024-10-02 08:56:10|46135.2|46115.2|46130.2|46110.2|46137.7|46117.7|46130.2|46110.2|7
1727859380000|2024-10-02 08:56:20|46129.2|46109.2|46122.7|46102.7|46129.2|46109.2|46122.7|46102.7|2
1727859390000|2024-10-02 08:56:30|||||||||1
1727859400000|2024-10-02 08:56:40|||||||||1
1727859410000|2024-10-02 08:56:50|46123.7|46103.7|46127.7|46107.7|46127.7|46107.7|46122.7|46102.7|1
1727859420000|2024-10-02 08:57:00|46125.2|46105.2|46125.2|46105.2|46125.2|46105.2|46125.2|46105.2|1
1727859430000|2024-10-02 08:57:10|46122.7|46102.7|46122.7|46102.7|46122.7|46102.7|46122.7|46102.7|1
1727859440000|2024-10-02 08:57:20|46123.7|46103.7|46122.7|46102.7|46123.7|46103.7|46122.7|46102.7|0
1727859450000|2024-10-02 08:57:30|46121.7|46101.7|46120.2|46100.2|46121.7|46101.7|46120.2|46100.2|0
1727859460000|2024-10-02 08:57:40|||||||||3
1727859470000|2024-10-02 08:57:50|46119.2|46099.2|46117.7|46097.7|46120.2|46100.2|46117.7|46097.7|0
1727859480000|2024-10-02 08:58:00|46116.7|46096.7|46120.2|46100.2|46120.2|46100.2|46116.7|46096.7|3
1727859490000|2024-10-02 08:58:10|46121.7|46101.7|46122.7|46102.7|46123.7|46103.7|46121.7|46101.7|2
1727859500000|2024-10-02 08:58:20|||||||||1
1727859510000|2024-10-02 08:58:30|||||||||3
1727859520000|2024-10-02 08:58:40|46124.2|46104.2|46109.2|46089.2|46125.2|46105.2|46109.2|46089.2|5
1727859530000|2024-10-02 08:58:50|46106.7|46086.7|46104.2|46084.2|46107.7|46087.7|46104.2|46084.2|2
1727859540000|2024-10-02 08:59:00|46106.7|46086.7|46106.7|46086.7|46106.7|46086.7|46106.7|46086.7|8
1727859550000|2024-10-02 08:59:10|46108.7|46088.7|46108.7|46088.7|46108.7|46088.7|46108.7|46088.7|1
1727859560000|2024-10-02 08:59:20|46106.7|46086.7|46107.7|46087.7|46107.7|46087.7|46106.7|46086.7|1
1727859570000|2024-10-02 08:59:30|46106.7|46086.7|46110.2|46090.2|46110.2|46090.2|46106.7|46086.7|0
1727859580000|2024-10-02 08:59:40|46111.7|46091.7|46114.7|46094.7|46114.7|46094.7|46111.7|46091.7|8
1727859590000|2024-10-02 08:59:50|46117.2|46097.2|46119.7|46099.7|46119.7|46099.7|46117.2|46097.2|1
1727859600000|2024-10-02 09:00:00|46122.2|46102.2|46124.2|46104.2|46126.3|46106.3|46122.2|46102.2|4
1727859610000|2024-10-02 09:00:10|46125.7|46105.7|46125.7|46105.7|46128.2|46108.2|46124.2|46104.2|2
1727859620000|2024-10-02 09:00:20|46124.7|46104.7|46119.2|46099.2|46124.7|46104.7|46118.2|46098.2|6
1727859630000|2024-10-02 09:00:30|46125.7|46105.7|46136.3|46116.3|46136.3|46116.3|46125.7|46105.7|12
1727859640000|2024-10-02 09:00:40|46139.7|46119.7|46140.7|46120.7|46140.7|46120.7|46139.7|46119.7|0
1727859650000|2024-10-02 09:00:50|46141.7|46121.7|46141.7|46121.7|46141.7|46121.7|46141.7|46121.7|0
1727859660000|2024-10-02 09:01:00|46140.7|46120.7|46140.7|46120.7|46140.7|46120.7|46140.7|46120.7|0
1727859670000|2024-10-02 09:01:10|46137.2|46117.2|46133.2|46113.2|46138.2|46118.2|46133.2|46113.2|3
1727859680000|2024-10-02 09:01:20|46132.2|46112.2|46113.8|46093.8|46133.2|46113.2|46112.2|46092.2|11
1727859690000|2024-10-02 09:01:30|46114.7|46094.7|46115.7|46095.7|46116.7|46096.7|46109.7|46089.7|6
1727859700000|2024-10-02 09:01:40|46118.2|46098.2|46118.2|46098.2|46118.2|46098.2|46118.2|46098.2|1
1727859710000|2024-10-02 09:01:50|46116.7|46096.7|46116.7|46096.7|46119.7|46099.7|46115.7|46095.7|1
1727859720000|2024-10-02 09:02:00|46115.7|46095.7|46109.7|46089.7|46115.7|46095.7|46108.2|46088.2|4
1727859730000|2024-10-02 09:02:10|46108.2|46088.2|46120.7|46100.7|46120.7|46100.7|46108.2|46088.2|1
1727859740000|2024-10-02 09:02:20|46119.7|46099.7|46120.7|46100.7|46120.7|46100.7|46115.7|46095.7|5
1727859750000|2024-10-02 09:02:30|46121.7|46101.7|46126.7|46106.7|46126.7|46106.7|46121.7|46101.7|3
1727859760000|2024-10-02 09:02:40|46127.7|46107.7|46126.7|46106.7|46127.7|46107.7|46126.7|46106.7|1
1727859770000|2024-10-02 09:02:50|46121.3|46101.3|46118.8|46098.8|46121.3|46101.3|46118.8|46098.8|5
1727859780000|2024-10-02 09:03:00|46117.3|46097.3|46110.7|46090.7|46117.3|46097.3|46110.7|46090.7|5
1727859790000|2024-10-02 09:03:10|46109.8|46089.8|46105.7|46085.7|46109.8|46089.8|46104.8|46084.8|1
1727859800000|2024-10-02 09:03:20|46106.7|46086.7|46108.2|46088.2|46108.2|46088.2|46105.7|46085.7|2
1727859810000|2024-10-02 09:03:30|46105.7|46085.7|46104.8|46084.8|46105.7|46085.7|46104.8|46084.8|2
1727859820000|2024-10-02 09:03:40|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|0
1727859830000|2024-10-02 09:03:50|46100.7|46080.7|46106.7|46086.7|46106.7|46086.7|46100.7|46080.7|20
1727859840000|2024-10-02 09:04:00|46110.7|46090.7|46137.3|46117.3|46137.3|46117.3|46110.7|46090.7|7
1727859850000|2024-10-02 09:04:10|46138.8|46118.8|46139.8|46119.8|46139.8|46119.8|46135.7|46115.7|1
1727859860000|2024-10-02 09:04:20|46138.2|46118.2|46139.8|46119.8|46139.8|46119.8|46138.2|46118.2|0
1727859870000|2024-10-02 09:04:30|46141.3|46121.3|46143.2|46123.2|46143.2|46123.2|46141.3|46121.3|2
1727859880000|2024-10-02 09:04:40|46141.7|46121.7|46134.2|46114.2|46141.7|46121.7|46134.2|46114.2|23
1727859890000|2024-10-02 09:04:50|46132.7|46112.7|46130.7|46110.7|46132.7|46112.7|46128.2|46108.2|0
1727859900000|2024-10-02 09:05:00|46129.8|46109.8|46137.3|46117.3|46137.3|46117.3|46129.8|46109.8|1
1727859910000|2024-10-02 09:05:10|46135.7|46115.7|46134.8|46114.8|46138.8|46118.8|46134.8|46114.8|2
1727859920000|2024-10-02 09:05:20|46133.8|46113.8|46128.2|46108.2|46133.8|46113.8|46128.2|46108.2|11
1727859940000|2024-10-02 09:05:40|46126.7|46106.7|46123.2|46103.2|46126.7|46106.7|46123.2|46103.2|1
1727859950000|2024-10-02 09:05:50|46120.7|46100.7|46120.7|46100.7|46120.7|46100.7|46120.7|46100.7|3
1727859960000|2024-10-02 09:06:00|46118.2|46098.2|46118.2|46098.2|46118.2|46098.2|46118.2|46098.2|2
1727859970000|2024-10-02 09:06:10|46115.2|46095.2|46095.7|46075.7|46115.2|46095.2|46095.7|46075.7|18
1727859980000|2024-10-02 09:06:20|46090.7|46070.7|46095.7|46075.7|46095.7|46075.7|46090.7|46070.7|8
1727859990000|2024-10-02 09:06:30|46100.7|46080.7|46101.7|46081.7|46101.7|46081.7|46100.7|46080.7|0
1727860000000|2024-10-02 09:06:40|46105.7|46085.7|46105.7|46085.7|46109.8|46089.8|46105.7|46085.7|0
1727860010000|2024-10-02 09:06:50|46104.8|46084.8|46109.8|46089.8|46109.8|46089.8|46104.8|46084.8|0
1727860020000|2024-10-02 09:07:00|46110.7|46090.7|46110.7|46090.7|46110.7|46090.7|46106.7|46086.7|1
1727860030000|2024-10-02 09:07:10|46114.2|46094.2|46120.7|46100.7|46120.7|46100.7|46114.2|46094.2|0
1727860040000|2024-10-02 09:07:20|46120.8|46100.8|46120.8|46100.8|46120.8|46100.8|46120.8|46100.8|0
1727860050000|2024-10-02 09:07:30|46119.8|46099.8|46123.3|46103.3|46123.3|46103.3|46119.8|46099.8|0
1727860060000|2024-10-02 09:07:40|46124.8|46104.8|46125.8|46105.8|46125.8|46105.8|46124.8|46104.8|0
1727860070000|2024-10-02 09:07:50|46127.3|46107.3|46125.8|46105.8|46127.3|46107.3|46125.8|46105.8|1
1727860080000|2024-10-02 09:08:00|46129.8|46109.8|46129.8|46109.8|46133.8|46113.8|46129.8|46109.8|0
1727860090000|2024-10-02 09:08:10|46132.3|46112.3|46139.8|46119.8|46139.8|46119.8|46132.3|46112.3|0
1727860100000|2024-10-02 09:08:20|46140.8|46120.8|46140.8|46120.8|46140.8|46120.8|46139.8|46119.8|0
1727860120000|2024-10-02 09:08:40|46144.8|46124.8|46144.8|46124.8|46145.8|46125.8|46141.7|46121.7|2
1727860130000|2024-10-02 09:08:50|46140.8|46120.8|46153.3|46133.3|46153.3|46133.3|46140.8|46120.8|3
1727860140000|2024-10-02 09:09:00|46159.8|46139.8|46163.8|46143.8|46163.8|46143.8|46159.8|46139.8|1
1727860150000|2024-10-02 09:09:10|46161.3|46141.3|46163.8|46143.8|46163.8|46143.8|46159.8|46139.8|1
1727860160000|2024-10-02 09:09:20|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|2
1727860170000|2024-10-02 09:09:30|46168.3|46148.3|46170.8|46150.8|46170.8|46150.8|46168.3|46148.3|3
1727860180000|2024-10-02 09:09:40|46168.3|46148.3|46170.8|46150.8|46170.8|46150.8|46168.3|46148.3|3
1727860200000|2024-10-02 09:10:00|46168.3|46148.3|46174.2|46154.2|46174.2|46154.2|46168.3|46148.3|0
1727860210000|2024-10-02 09:10:10|46175.8|46155.8|46184.8|46164.8|46184.8|46164.8|46175.8|46155.8|8
1727860220000|2024-10-02 09:10:20|46185.8|46165.8|46187.3|46167.3|46187.3|46167.3|46184.8|46164.8|1
1727860230000|2024-10-02 09:10:30|||||||||2
1727860240000|2024-10-02 09:10:40|46185.8|46165.8|46183.3|46163.3|46185.8|46165.8|46183.3|46163.3|3
1727860250000|2024-10-02 09:10:50|46184.8|46164.8|46183.3|46163.3|46184.8|46164.8|46183.3|46163.3|1
1727860260000|2024-10-02 09:11:00|46182.3|46162.3|46184.8|46164.8|46184.8|46164.8|46182.3|46162.3|3
1727860280000|2024-10-02 09:11:20|46183.8|46163.8|46184.8|46164.8|46184.8|46164.8|46179.8|46159.8|2
1727860290000|2024-10-02 09:11:30|46180.8|46160.8|46180.8|46160.8|46183.8|46163.8|46179.8|46159.8|0
1727860300000|2024-10-02 09:11:40|46181.7|46161.7|46180.8|46160.8|46184.8|46164.8|46180.8|46160.8|0
1727860310000|2024-10-02 09:11:50|46179.8|46159.8|46180.8|46160.8|46183.3|46163.3|46179.8|46159.8|1
1727860330000|2024-10-02 09:12:10|46181.8|46161.8|46183.3|46163.3|46183.3|46163.3|46181.8|46161.8|2
1727860340000|2024-10-02 09:12:20|46181.8|46161.8|46181.8|46161.8|46181.8|46161.8|46181.8|46161.8|0
1727860350000|2024-10-02 09:12:30|46183.3|46163.3|46189.8|46169.8|46189.8|46169.8|46183.3|46163.3|2
1727860360000|2024-10-02 09:12:40|46188.3|46168.3|46194.8|46174.8|46194.8|46174.8|46188.3|46168.3|22
1727860370000|2024-10-02 09:12:50|46198.3|46178.3|46207.8|46187.8|46207.8|46187.8|46198.3|46178.3|11
1727860380000|2024-10-02 09:13:00|46208.8|46188.8|46205.8|46185.8|46208.8|46188.8|46205.8|46185.8|13
1727860390000|2024-10-02 09:13:10|46204.8|46184.8|46203.8|46183.8|46206.3|46186.3|46203.8|46183.8|4
1727860400000|2024-10-02 09:13:20|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|0
1727860410000|2024-10-02 09:13:30|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|2
1727860420000|2024-10-02 09:13:40|46203.8|46183.8|46206.3|46186.3|46206.3|46186.3|46203.8|46183.8|5
1727860430000|2024-10-02 09:13:50|46208.8|46188.8|46208.8|46188.8|46208.8|46188.8|46208.8|46188.8|0
1727860450000|2024-10-02 09:14:10|46207.3|46187.3|46204.8|46184.8|46207.3|46187.3|46204.8|46184.8|2
1727860460000|2024-10-02 09:14:20|46206.3|46186.3|46190.8|46170.8|46206.3|46186.3|46190.8|46170.8|9
1727860470000|2024-10-02 09:14:30|46192.3|46172.3|46183.3|46163.3|46195.8|46175.8|46181.8|46161.8|8
1727860480000|2024-10-02 09:14:40|46181.8|46161.8|46194.8|46174.8|46195.8|46175.8|46181.8|46161.8|24
1727860490000|2024-10-02 09:14:50|46195.8|46175.8|46191.8|46171.8|46195.8|46175.8|46191.8|46171.8|0
1727860500000|2024-10-02 09:15:00|46190.8|46170.8|46188.3|46168.3|46191.8|46171.8|46188.3|46168.3|2
1727860510000|2024-10-02 09:15:10|46187.3|46167.3|46184.8|46164.8|46187.3|46167.3|46183.3|46163.3|3
1727860520000|2024-10-02 09:15:20|46185.8|46165.8|46185.8|46165.8|46185.8|46165.8|46185.8|46165.8|0
1727860530000|2024-10-02 09:15:30|46184.3|46164.3|46184.8|46164.8|46184.8|46164.8|46179.8|46159.8|7
1727860550000|2024-10-02 09:15:50|46186.3|46166.3|46185.8|46165.8|46189.8|46169.8|46184.8|46164.8|3
1727860560000|2024-10-02 09:16:00|46189.8|46169.8|46185.8|46165.8|46190.8|46170.8|46185.8|46165.8|0
1727860570000|2024-10-02 09:16:10|46184.3|46164.3|46183.3|46163.3|46184.3|46164.3|46183.3|46163.3|1
1727860580000|2024-10-02 09:16:20|46185.8|46165.8|46189.8|46169.8|46189.8|46169.8|46185.8|46165.8|0
1727860600000|2024-10-02 09:16:40|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|2
1727860610000|2024-10-02 09:16:50|46192.3|46172.3|46195.8|46175.8|46195.8|46175.8|46192.3|46172.3|1
1727860620000|2024-10-02 09:17:00|46194.8|46174.8|46209.3|46189.3|46209.3|46189.3|46193.3|46173.3|4
1727860630000|2024-10-02 09:17:10|46208.3|46188.3|46218.8|46198.8|46218.8|46198.8|46208.3|46188.3|1
1727860640000|2024-10-02 09:17:20|46219.8|46199.8|46217.3|46197.3|46220.8|46200.8|46217.3|46197.3|1
1727860650000|2024-10-02 09:17:30|46216.3|46196.3|46216.3|46196.3|46216.3|46196.3|46214.8|46194.8|19
1727860660000|2024-10-02 09:17:40|46217.8|46197.8|46218.8|46198.8|46221.3|46201.3|46216.3|46196.3|23
1727860670000|2024-10-02 09:17:50|46220.3|46200.3|46239.8|46219.8|46242.8|46222.8|46220.3|46200.3|20
1727860680000|2024-10-02 09:18:00|46240.8|46220.8|46238.3|46218.3|46244.8|46224.8|46238.3|46218.3|5
1727860690000|2024-10-02 09:18:10|46236.8|46216.8|46270.8|46250.8|46270.8|46250.8|46229.8|46209.8|29
1727860700000|2024-10-02 09:18:20|46271.8|46251.8|46267.8|46247.8|46273.8|46253.8|46267.8|46247.8|62
1727860710000|2024-10-02 09:18:30|46268.8|46248.8|46262.8|46242.8|46268.8|46248.8|46262.8|46242.8|3
1727860720000|2024-10-02 09:18:40|46261.3|46241.3|46263.8|46243.8|46266.3|46246.3|46261.3|46241.3|15
1727860730000|2024-10-02 09:18:50|46261.3|46241.3|46261.3|46241.3|46261.3|46241.3|46261.3|46241.3|2
1727860740000|2024-10-02 09:19:00|46258.8|46238.8|46248.8|46228.8|46258.8|46238.8|46248.8|46228.8|17
1727860750000|2024-10-02 09:19:10|46249.8|46229.8|46259.8|46239.8|46259.8|46239.8|46249.8|46229.8|2
1727860760000|2024-10-02 09:19:20|46264.8|46244.8|46265.8|46245.8|46265.8|46245.8|46264.8|46244.8|6
1727860770000|2024-10-02 09:19:30|46264.8|46244.8|46253.3|46233.3|46264.8|46244.8|46253.3|46233.3|7
1727860790000|2024-10-02 09:19:50|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|0
1727860800000|2024-10-02 09:20:00|46251.3|46231.3|46255.8|46235.8|46255.8|46235.8|46251.3|46231.3|3
1727860810000|2024-10-02 09:20:10|46256.8|46236.8|46265.8|46245.8|46265.8|46245.8|46256.8|46236.8|2
1727860820000|2024-10-02 09:20:20|46270.8|46250.8|46273.8|46253.8|46278.3|46258.3|46270.8|46250.8|7
1727860830000|2024-10-02 09:20:30|46274.8|46254.8|46277.3|46257.3|46277.3|46257.3|46272.3|46252.3|0
1727860840000|2024-10-02 09:20:40|46275.8|46255.8|46274.8|46254.8|46275.8|46255.8|46274.8|46254.8|2
1727860850000|2024-10-02 09:20:50|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|1
1727860860000|2024-10-02 09:21:00|46283.8|46263.8|46284.8|46264.8|46285.8|46265.8|46283.8|46263.8|2
1727860870000|2024-10-02 09:21:10|46285.8|46265.8|46284.8|46264.8|46285.8|46265.8|46284.8|46264.8|1
1727860880000|2024-10-02 09:21:20|46287.3|46267.3|46284.8|46264.8|46289.8|46269.8|46284.8|46264.8|0
1727860890000|2024-10-02 09:21:30|46288.8|46268.8|46282.3|46262.3|46288.8|46268.8|46280.8|46260.8|0
1727860900000|2024-10-02 09:21:40|46283.8|46263.8|46282.8|46262.8|46283.8|46263.8|46279.8|46259.8|7
1727860910000|2024-10-02 09:21:50|46283.8|46263.8|46281.3|46261.3|46283.8|46263.8|46281.3|46261.3|1
1727860920000|2024-10-02 09:22:00|46282.8|46262.8|46284.8|46264.8|46284.8|46264.8|46282.8|46262.8|0
1727860930000|2024-10-02 09:22:10|46279.8|46259.8|46278.3|46258.3|46284.8|46264.8|46278.3|46258.3|1
1727860940000|2024-10-02 09:22:20|46277.3|46257.3|46272.3|46252.3|46277.3|46257.3|46272.3|46252.3|3
1727860950000|2024-10-02 09:22:30|46271.3|46251.3|46278.8|46258.8|46280.3|46260.3|46271.3|46251.3|8
1727860960000|2024-10-02 09:22:40|46279.8|46259.8|46277.8|46257.8|46281.3|46261.3|46277.8|46257.8|6
1727860970000|2024-10-02 09:22:50|46275.3|46255.3|46275.3|46255.3|46275.3|46255.3|46275.3|46255.3|1
1727860980000|2024-10-02 09:23:00|46273.8|46253.8|46266.3|46246.3|46276.3|46256.3|46266.3|46246.3|8
1727860990000|2024-10-02 09:23:10|||||||||1
1727861000000|2024-10-02 09:23:20|46267.8|46247.8|46263.8|46243.8|46268.8|46248.8|46263.8|46243.8|8
1727861010000|2024-10-02 09:23:30|46262.3|46242.3|46262.3|46242.3|46263.8|46243.8|46262.3|46242.3|1
1727861020000|2024-10-02 09:23:40|46261.3|46241.3|46261.3|46241.3|46261.3|46241.3|46261.3|46241.3|2
1727861030000|2024-10-02 09:23:50|46255.3|46235.3|46250.3|46230.3|46255.3|46235.3|46250.3|46230.3|5
1727861040000|2024-10-02 09:24:00|46251.3|46231.3|46257.3|46237.3|46257.3|46237.3|46250.3|46230.3|9
1727861050000|2024-10-02 09:24:10|46261.3|46241.3|46277.8|46257.8|46277.8|46257.8|46261.3|46241.3|3
1727861060000|2024-10-02 09:24:20|46279.3|46259.3|46283.8|46263.8|46287.8|46267.8|46279.3|46259.3|2
1727861070000|2024-10-02 09:24:30|46282.8|46262.8|46276.3|46256.3|46282.8|46262.8|46276.3|46256.3|5
1727861080000|2024-10-02 09:24:40|46273.8|46253.8|46272.8|46252.8|46273.8|46253.8|46272.8|46252.8|1
1727861090000|2024-10-02 09:24:50|46274.3|46254.3|46271.8|46251.8|46275.3|46255.3|46271.8|46251.8|12
1727861100000|2024-10-02 09:25:00|46272.8|46252.8|46277.8|46257.8|46277.8|46257.8|46272.8|46252.8|1
1727861110000|2024-10-02 09:25:10|||||||||1
1727861120000|2024-10-02 09:25:20|46276.8|46256.8|46276.8|46256.8|46277.8|46257.8|46276.8|46256.8|0
1727861130000|2024-10-02 09:25:30|46277.8|46257.8|46272.8|46252.8|46277.8|46257.8|46272.8|46252.8|4
1727861140000|2024-10-02 09:25:40|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|2
1727861150000|2024-10-02 09:25:50|46275.3|46255.3|46273.8|46253.8|46275.3|46255.3|46273.8|46253.8|5
1727861160000|2024-10-02 09:26:00|46275.3|46255.3|46272.8|46252.8|46276.3|46256.3|46272.8|46252.8|9
1727861170000|2024-10-02 09:26:10|46277.8|46257.8|46273.8|46253.8|46277.8|46257.8|46273.8|46253.8|1
1727861180000|2024-10-02 09:26:20|46272.8|46252.8|46271.3|46251.3|46272.8|46252.8|46269.8|46249.8|7
1727861190000|2024-10-02 09:26:30|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|46268.8|46248.8|2
1727861200000|2024-10-02 09:26:40|46274.3|46254.3|46275.3|46255.3|46277.8|46257.8|46274.3|46254.3|6
1727861220000|2024-10-02 09:27:00|46276.3|46256.3|46282.3|46262.3|46282.3|46262.3|46276.3|46256.3|2
1727861230000|2024-10-02 09:27:10|46281.3|46261.3|46278.8|46258.8|46281.3|46261.3|46277.8|46257.8|5
1727861240000|2024-10-02 09:27:20|46277.8|46257.8|46276.3|46256.3|46277.8|46257.8|46276.3|46256.3|5
1727861250000|2024-10-02 09:27:30|46277.8|46257.8|46273.8|46253.8|46277.8|46257.8|46273.8|46253.8|3
1727861260000|2024-10-02 09:27:40|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|46276.3|46256.3|2
1727861270000|2024-10-02 09:27:50|46277.8|46257.8|46281.8|46261.8|46284.3|46264.3|46277.8|46257.8|7
1727861280000|2024-10-02 09:28:00|46280.3|46260.3|46280.3|46260.3|46280.3|46260.3|46280.3|46260.3|3
1727861290000|2024-10-02 09:28:10|46279.3|46259.3|46271.8|46251.8|46279.3|46259.3|46271.8|46251.8|3
1727861300000|2024-10-02 09:28:20|46269.3|46249.3|46270.3|46250.3|46270.3|46250.3|46269.3|46249.3|3
1727861310000|2024-10-02 09:28:30|46271.3|46251.3|46275.3|46255.3|46275.3|46255.3|46271.3|46251.3|5
1727861320000|2024-10-02 09:28:40|46274.3|46254.3|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|5
1727861330000|2024-10-02 09:28:50|46273.3|46253.3|46274.3|46254.3|46274.3|46254.3|46273.3|46253.3|0
1727861340000|2024-10-02 09:29:00|46275.3|46255.3|46276.8|46256.8|46276.8|46256.8|46275.3|46255.3|1
1727861350000|2024-10-02 09:29:10|46277.8|46257.8|46276.3|46256.3|46277.8|46257.8|46276.3|46256.3|2
1727861360000|2024-10-02 09:29:20|46275.3|46255.3|46282.8|46262.8|46282.8|46262.8|46275.3|46255.3|3
1727861370000|2024-10-02 09:29:30|46284.3|46264.3|46285.3|46265.3|46285.3|46265.3|46282.8|46262.8|2
1727861380000|2024-10-02 09:29:40|46284.3|46264.3|46289.3|46269.3|46289.3|46269.3|46284.3|46264.3|2
1727861390000|2024-10-02 09:29:50|46288.4|46268.4|46292.8|46272.8|46292.8|46272.8|46286.8|46266.8|7
1727861400000|2024-10-02 09:30:00|46291.8|46271.8|46295.9|46275.9|46295.9|46275.9|46291.8|46271.8|3
1727861410000|2024-10-02 09:30:10|46294.9|46274.9|46288.4|46268.4|46294.9|46274.9|46288.4|46268.4|4
1727861420000|2024-10-02 09:30:20|46283.4|46263.4|46279.3|46259.3|46283.4|46263.4|46276.8|46256.8|8
1727861430000|2024-10-02 09:30:30|46280.9|46260.9|46289.9|46269.9|46289.9|46269.9|46280.9|46260.9|2
1727861440000|2024-10-02 09:30:40|||||||||6
1727861450000|2024-10-02 09:30:50|46285.9|46265.9|46288.4|46268.4|46288.4|46268.4|46285.9|46265.9|4
1727861460000|2024-10-02 09:31:00|46285.9|46265.9|46289.3|46269.3|46289.3|46269.3|46284.3|46264.3|8
1727861470000|2024-10-02 09:31:10|||||||||1
1727861490000|2024-10-02 09:31:30|46290.9|46270.9|46294.3|46274.3|46294.3|46274.3|46290.9|46270.9|3
1727861500000|2024-10-02 09:31:40|46295.9|46275.9|46311.8|46291.8|46311.8|46291.8|46295.9|46275.9|2
1727861510000|2024-10-02 09:31:50|46313.4|46293.4|46313.4|46293.4|46314.9|46294.9|46313.4|46293.4|7
1727861520000|2024-10-02 09:32:00|46309.3|46289.3|46310.9|46290.9|46310.9|46290.9|46300.9|46280.9|8
1727861530000|2024-10-02 09:32:10|46309.3|46289.3|46310.9|46290.9|46310.9|46290.9|46309.3|46289.3|0
1727861540000|2024-10-02 09:32:20|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|46310.9|46290.9|3
1727861550000|2024-10-02 09:32:30|46312.8|46292.8|46310.9|46290.9|46312.8|46292.8|46310.9|46290.9|5
1727861560000|2024-10-02 09:32:40|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|3
1727861570000|2024-10-02 09:32:50|46314.3|46294.3|46312.8|46292.8|46315.9|46295.9|46310.9|46290.9|14
1727861580000|2024-10-02 09:33:00|46311.8|46291.8|46313.4|46293.4|46313.4|46293.4|46309.3|46289.3|8
1727861590000|2024-10-02 09:33:10|46314.3|46294.3|46324.9|46304.9|46324.9|46304.9|46314.3|46294.3|8
1727861600000|2024-10-02 09:33:20|46323.9|46303.9|46320.9|46300.9|46324.9|46304.9|46320.9|46300.9|8
1727861610000|2024-10-02 09:33:30|||||||||1
1727861620000|2024-10-02 09:33:40|46321.8|46301.8|46326.8|46306.8|46329.3|46309.3|46321.8|46301.8|13
1727861630000|2024-10-02 09:33:50|46325.3|46305.3|46329.3|46309.3|46329.3|46309.3|46325.3|46305.3|1
1727861640000|2024-10-02 09:34:00|46330.9|46310.9|46329.4|46309.4|46332.4|46312.4|46329.3|46309.3|2
1727861650000|2024-10-02 09:34:10|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|0
1727861660000|2024-10-02 09:34:20|46324.4|46304.4|46324.4|46304.4|46324.4|46304.4|46324.4|46304.4|7
1727861670000|2024-10-02 09:34:30|46319.4|46299.4|46314.4|46294.4|46319.4|46299.4|46311.9|46291.9|6
1727861680000|2024-10-02 09:34:40|46310.9|46290.9|46320.9|46300.9|46320.9|46300.9|46310.9|46290.9|3
1727861690000|2024-10-02 09:34:50|46321.9|46301.9|46329.4|46309.4|46330.9|46310.9|46321.9|46301.9|5
1727861700000|2024-10-02 09:35:00|46330.9|46310.9|46324.4|46304.4|46330.9|46310.9|46324.4|46304.4|5
1727861710000|2024-10-02 09:35:10|46325.9|46305.9|46319.4|46299.4|46325.9|46305.9|46319.4|46299.4|3
1727861720000|2024-10-02 09:35:20|46316.9|46296.9|46316.9|46296.9|46318.4|46298.4|46315.9|46295.9|3
1727861730000|2024-10-02 09:35:30|46315.9|46295.9|46307.4|46287.4|46315.9|46295.9|46307.4|46287.4|4
1727861740000|2024-10-02 09:35:40|46304.4|46284.4|46303.4|46283.4|46304.4|46284.4|46303.4|46283.4|3
1727861750000|2024-10-02 09:35:50|46302.4|46282.4|46300.9|46280.9|46302.4|46282.4|46299.9|46279.9|3
1727861760000|2024-10-02 09:36:00|46299.9|46279.9|46300.9|46280.9|46304.4|46284.4|46299.9|46279.9|8
1727861770000|2024-10-02 09:36:10|46303.4|46283.4|46299.4|46279.4|46304.4|46284.4|46299.4|46279.4|5
1727861780000|2024-10-02 09:36:20|46298.4|46278.4|46300.9|46280.9|46300.9|46280.9|46298.4|46278.4|8
1727861790000|2024-10-02 09:36:30|46301.9|46281.9|46301.9|46281.9|46301.9|46281.9|46301.9|46281.9|4
1727861800000|2024-10-02 09:36:40|46300.9|46280.9|46298.4|46278.4|46300.9|46280.9|46298.4|46278.4|3
1727861810000|2024-10-02 09:36:50|46296.9|46276.9|46290.9|46270.9|46296.9|46276.9|46290.9|46270.9|5
1727861820000|2024-10-02 09:37:00|46294.4|46274.4|46294.4|46274.4|46294.4|46274.4|46290.9|46270.9|5
1727861830000|2024-10-02 09:37:10|46290.9|46270.9|46288.4|46268.4|46290.9|46270.9|46288.4|46268.4|9
1727861840000|2024-10-02 09:37:20|46286.9|46266.9|46288.4|46268.4|46288.4|46268.4|46286.9|46266.9|3
1727861850000|2024-10-02 09:37:30|46285.9|46265.9|46285.9|46265.9|46285.9|46265.9|46285.9|46265.9|2
1727861860000|2024-10-02 09:37:40|46284.4|46264.4|46278.4|46258.4|46284.4|46264.4|46278.4|46258.4|4
1727861870000|2024-10-02 09:37:50|46275.9|46255.9|46273.4|46253.4|46279.4|46259.4|46273.4|46253.4|4
1727861890000|2024-10-02 09:38:10|46270.3|46250.3|46268.4|46248.4|46270.3|46250.3|46268.4|46248.4|9
1727861900000|2024-10-02 09:38:20|46265.9|46245.9|46251.9|46231.9|46265.9|46245.9|46251.9|46231.9|7
1727861910000|2024-10-02 09:38:30|46250.3|46230.3|46237.8|46217.8|46250.3|46230.3|46237.8|46217.8|8
1727861920000|2024-10-02 09:38:40|46240.9|46220.9|46236.9|46216.9|46249.4|46229.4|46236.9|46216.9|23
1727861930000|2024-10-02 09:38:50|46237.8|46217.8|46235.9|46215.9|46239.4|46219.4|46235.9|46215.9|2
1727861940000|2024-10-02 09:39:00|46236.9|46216.9|46235.9|46215.9|46238.4|46218.4|46235.9|46215.9|2
1727861950000|2024-10-02 09:39:10|46234.4|46214.4|46241.9|46221.9|46245.9|46225.9|46234.4|46214.4|4
1727861960000|2024-10-02 09:39:20|46240.9|46220.9|46245.9|46225.9|46245.9|46225.9|46240.9|46220.9|1
1727861970000|2024-10-02 09:39:30|46244.4|46224.4|46245.9|46225.9|46245.9|46225.9|46244.4|46224.4|0
1727861980000|2024-10-02 09:39:40|46244.4|46224.4|46244.4|46224.4|46244.4|46224.4|46244.4|46224.4|5
1727861990000|2024-10-02 09:39:50|46245.9|46225.9|46260.9|46240.9|46260.9|46240.9|46245.9|46225.9|8
1727862000000|2024-10-02 09:40:00|46259.4|46239.4|46256.9|46236.9|46260.9|46240.9|46256.9|46236.9|3
1727862010000|2024-10-02 09:40:10|46255.9|46235.9|46256.9|46236.9|46256.9|46236.9|46255.9|46235.9|1
1727862020000|2024-10-02 09:40:20|46258.4|46238.4|46258.4|46238.4|46258.4|46238.4|46258.4|46238.4|0
1727862030000|2024-10-02 09:40:30|46259.9|46239.9|46260.9|46240.9|46261.9|46241.9|46259.9|46239.9|4
1727862040000|2024-10-02 09:40:40|46259.4|46239.4|46259.4|46239.4|46259.4|46239.4|46259.4|46239.4|0
1727862050000|2024-10-02 09:40:50|46260.9|46240.9|46258.4|46238.4|46260.9|46240.9|46256.9|46236.9|3
1727862060000|2024-10-02 09:41:00|46255.9|46235.9|46253.4|46233.4|46255.9|46235.9|46248.4|46228.4|4
1727862070000|2024-10-02 09:41:10|46250.9|46230.9|46250.9|46230.9|46250.9|46230.9|46250.9|46230.9|1
1727862080000|2024-10-02 09:41:20|46253.4|46233.4|46257.9|46237.9|46257.9|46237.9|46253.4|46233.4|7
1727862090000|2024-10-02 09:41:30|46255.9|46235.9|46248.4|46228.4|46255.9|46235.9|46248.4|46228.4|13
1727862100000|2024-10-02 09:41:40|46246.9|46226.9|46243.4|46223.4|46246.9|46226.9|46243.4|46223.4|6
1727862110000|2024-10-02 09:41:50|46241.9|46221.9|46244.9|46224.9|46244.9|46224.9|46235.9|46215.9|4
1727862120000|2024-10-02 09:42:00|46240.9|46220.9|46245.9|46225.9|46245.9|46225.9|46240.9|46220.9|2
1727862130000|2024-10-02 09:42:10|46246.9|46226.9|46248.4|46228.4|46248.4|46228.4|46245.9|46225.9|2
1727862140000|2024-10-02 09:42:20|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|7
1727862150000|2024-10-02 09:42:30|46246.9|46226.9|46244.4|46224.4|46248.4|46228.4|46244.4|46224.4|2
1727862160000|2024-10-02 09:42:40|46243.4|46223.4|46240.9|46220.9|46244.9|46224.9|46240.9|46220.9|7
1727862170000|2024-10-02 09:42:50|||||||||1
1727862180000|2024-10-02 09:43:00|46242.4|46222.4|46252.4|46232.4|46252.4|46232.4|46240.9|46220.9|0
1727862190000|2024-10-02 09:43:10|46253.4|46233.4|46249.4|46229.4|46254.4|46234.4|46249.4|46229.4|4
1727862200000|2024-10-02 09:43:20|46247.9|46227.9|46249.4|46229.4|46249.4|46229.4|46247.9|46227.9|3
1727862210000|2024-10-02 09:43:30|46247.9|46227.9|46248.4|46228.4|46248.4|46228.4|46246.9|46226.9|1
1727862220000|2024-10-02 09:43:40|46246.9|46226.9|46244.4|46224.4|46249.9|46229.9|46244.4|46224.4|0
1727862230000|2024-10-02 09:43:50|46245.9|46225.9|46249.4|46229.4|46251.9|46231.9|46245.9|46225.9|4
1727862240000|2024-10-02 09:44:00|46250.9|46230.9|46254.4|46234.4|46254.4|46234.4|46250.9|46230.9|3
1727862250000|2024-10-02 09:44:10|46255.9|46235.9|46260.9|46240.9|46260.9|46240.9|46255.9|46235.9|0
1727862260000|2024-10-02 09:44:20|46265.9|46245.9|46270.9|46250.9|46270.9|46250.9|46265.9|46245.9|0
1727862270000|2024-10-02 09:44:30|46264.4|46244.4|46264.4|46244.4|46264.4|46244.4|46263.4|46243.4|8
1727862280000|2024-10-02 09:44:40|46265.9|46245.9|46265.9|46245.9|46268.4|46248.4|46265.9|46245.9|4
1727862290000|2024-10-02 09:44:50|46264.4|46244.4|46264.4|46244.4|46264.4|46244.4|46264.4|46244.4|4
1727862300000|2024-10-02 09:45:00|46263.4|46243.4|46263.4|46243.4|46263.4|46243.4|46263.4|46243.4|0
1727862320000|2024-10-02 09:45:20|46261.9|46241.9|46259.4|46239.4|46261.9|46241.9|46259.4|46239.4|2
1727862330000|2024-10-02 09:45:30|46262.4|46242.4|46269.4|46249.4|46269.4|46249.4|46262.4|46242.4|5
1727862340000|2024-10-02 09:45:40|46265.4|46245.4|46259.4|46239.4|46265.4|46245.4|46259.4|46239.4|7
1727862350000|2024-10-02 09:45:50|46257.9|46237.9|46235.9|46215.9|46257.9|46237.9|46235.9|46215.9|8
1727862360000|2024-10-02 09:46:00|46234.9|46214.9|46230.9|46210.9|46234.9|46214.9|46230.9|46210.9|4
1727862370000|2024-10-02 09:46:10|46235.9|46215.9|46240.9|46220.9|46240.9|46220.9|46232.9|46212.9|4
1727862380000|2024-10-02 09:46:20|46244.9|46224.9|46240.9|46220.9|46244.9|46224.9|46239.9|46219.9|2
1727862390000|2024-10-02 09:46:30|46242.4|46222.4|46244.4|46224.4|46244.4|46224.4|46242.4|46222.4|2
1727862400000|2024-10-02 09:46:40|46245.4|46225.4|46240.9|46220.9|46245.4|46225.4|46240.9|46220.9|8
1727862410000|2024-10-02 09:46:50|46239.4|46219.4|46233.4|46213.4|46239.4|46219.4|46233.4|46213.4|3
1727862420000|2024-10-02 09:47:00|46234.4|46214.4|46230.9|46210.9|46234.4|46214.4|46229.4|46209.4|5
1727862430000|2024-10-02 09:47:10|46229.4|46209.4|46228.4|46208.4|46229.4|46209.4|46228.4|46208.4|4
1727862440000|2024-10-02 09:47:20|46229.4|46209.4|46224.4|46204.4|46230.9|46210.9|46224.4|46204.4|3
1727862450000|2024-10-02 09:47:30|46222.4|46202.4|46220.9|46200.9|46222.9|46202.9|46219.4|46199.4|3
1727862460000|2024-10-02 09:47:40|46219.4|46199.4|46219.4|46199.4|46220.9|46200.9|46219.4|46199.4|0
1727862470000|2024-10-02 09:47:50|46216.9|46196.9|46219.9|46199.9|46219.9|46199.9|46215.9|46195.9|9
1727862480000|2024-10-02 09:48:00|46224.9|46204.9|46209.9|46189.9|46224.9|46204.9|46209.9|46189.9|7
1727862490000|2024-10-02 09:48:10|46212.9|46192.9|46211.9|46191.9|46212.9|46192.9|46211.9|46191.9|1
1727862500000|2024-10-02 09:48:20|46212.9|46192.9|46216.9|46196.9|46216.9|46196.9|46212.9|46192.9|1
1727862510000|2024-10-02 09:48:30|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|46216.9|46196.9|0
1727862520000|2024-10-02 09:48:40|46219.4|46199.4|46220.4|46200.4|46220.4|46200.4|46218.4|46198.4|0
1727862530000|2024-10-02 09:48:50|46219.4|46199.4|46219.4|46199.4|46219.4|46199.4|46219.4|46199.4|0
1727862540000|2024-10-02 09:49:00|46217.9|46197.9|46215.9|46195.9|46217.9|46197.9|46214.4|46194.4|8
1727862550000|2024-10-02 09:49:10|46217.4|46197.4|46212.4|46192.4|46218.4|46198.4|46212.4|46192.4|9
1727862560000|2024-10-02 09:49:20|46210.9|46190.9|46216.9|46196.9|46216.9|46196.9|46210.9|46190.9|1
1727862570000|2024-10-02 09:49:30|46215.4|46195.4|46219.4|46199.4|46219.4|46199.4|46215.4|46195.4|5
1727862580000|2024-10-02 09:49:40|46220.9|46200.9|46225.9|46205.9|46225.9|46205.9|46220.9|46200.9|0
1727862590000|2024-10-02 09:49:50|46224.4|46204.4|46180.4|46160.4|46224.4|46204.4|46180.4|46160.4|54
1727862600000|2024-10-02 09:50:00|46179.4|46159.4|46170.9|46150.9|46182.9|46162.9|46170.9|46150.9|10
1727862610000|2024-10-02 09:50:10|46169.4|46149.4|46169.4|46149.4|46169.4|46149.4|46169.4|46149.4|3
1727862620000|2024-10-02 09:50:20|46170.9|46150.9|46175.9|46155.9|46175.9|46155.9|46170.9|46150.9|2
1727862630000|2024-10-02 09:50:30|46172.9|46152.9|46170.9|46150.9|46172.9|46152.9|46169.4|46149.4|6
1727862640000|2024-10-02 09:50:40|46169.4|46149.4|46168.4|46148.4|46169.4|46149.4|46168.4|46148.4|2
1727862650000|2024-10-02 09:50:50|46165.9|46145.9|46170.9|46150.9|46171.9|46151.9|46165.9|46145.9|6
1727862660000|2024-10-02 09:51:00|46171.9|46151.9|46169.4|46149.4|46174.4|46154.4|46169.4|46149.4|3
1727862670000|2024-10-02 09:51:10|46170.9|46150.9|46170.4|46150.4|46174.4|46154.4|46170.4|46150.4|1
1727862680000|2024-10-02 09:51:20|46166.9|46146.9|46165.4|46145.4|46166.9|46146.9|46165.4|46145.4|5
1727862690000|2024-10-02 09:51:30|46160.4|46140.4|46154.4|46134.4|46160.4|46140.4|46153.4|46133.4|6
1727862700000|2024-10-02 09:51:40|46155.9|46135.9|46161.9|46141.9|46161.9|46141.9|46155.9|46135.9|6
1727862710000|2024-10-02 09:51:50|46160.9|46140.9|46161.9|46141.9|46162.9|46142.9|46157.9|46137.9|1
1727862720000|2024-10-02 09:52:00|46162.9|46142.9|46169.4|46149.4|46169.4|46149.4|46162.9|46142.9|5
1727862730000|2024-10-02 09:52:10|46170.4|46150.4|46169.4|46149.4|46170.4|46150.4|46169.4|46149.4|0
1727862740000|2024-10-02 09:52:20|46170.4|46150.4|46171.9|46151.9|46171.9|46151.9|46170.4|46150.4|0
1727862750000|2024-10-02 09:52:30|46175.9|46155.9|46175.9|46155.9|46175.9|46155.9|46175.9|46155.9|1
1727862760000|2024-10-02 09:52:40|46176.9|46156.9|46177.9|46157.9|46179.4|46159.4|46176.9|46156.9|2
1727862770000|2024-10-02 09:52:50|46179.4|46159.4|46180.9|46160.9|46181.9|46161.9|46177.9|46157.9|3
1727862780000|2024-10-02 09:53:00|46179.9|46159.9|46175.9|46155.9|46179.9|46159.9|46171.9|46151.9|8
1727862790000|2024-10-02 09:53:10|46174.4|46154.4|46176.9|46156.9|46176.9|46156.9|46172.9|46152.9|2
1727862800000|2024-10-02 09:53:20|46170.9|46150.9|46170.9|46150.9|46170.9|46150.9|46169.9|46149.9|6
1727862810000|2024-10-02 09:53:30|46169.9|46149.9|46163.4|46143.4|46169.9|46149.9|46160.9|46140.9|19
1727862820000|2024-10-02 09:53:40|46164.4|46144.4|46175.4|46155.4|46175.4|46155.4|46164.4|46144.4|4
1727862830000|2024-10-02 09:53:50|46176.9|46156.9|46167.9|46147.9|46177.9|46157.9|46166.9|46146.9|16
1727862840000|2024-10-02 09:54:00|46166.9|46146.9|46171.4|46151.4|46171.4|46151.4|46162.9|46142.9|1
1727862850000|2024-10-02 09:54:10|46176.9|46156.9|46181.9|46161.9|46181.9|46161.9|46176.9|46156.9|6
1727862860000|2024-10-02 09:54:20|46178.9|46158.9|46182.9|46162.9|46182.9|46162.9|46177.9|46157.9|2
1727862870000|2024-10-02 09:54:30|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|0
1727862880000|2024-10-02 09:54:40|46177.4|46157.4|46177.4|46157.4|46177.4|46157.4|46177.4|46157.4|3
1727862900000|2024-10-02 09:55:00|46178.9|46158.9|46180.4|46160.4|46180.4|46160.4|46178.9|46158.9|3
1727862910000|2024-10-02 09:55:10|46181.4|46161.4|46182.4|46162.4|46182.4|46162.4|46181.4|46161.4|0
1727862920000|2024-10-02 09:55:20|46184.9|46164.9|46193.9|46173.9|46193.9|46173.9|46182.4|46162.4|6
1727862930000|2024-10-02 09:55:30|46194.9|46174.9|46198.9|46178.9|46198.9|46178.9|46193.9|46173.9|1
1727862940000|2024-10-02 09:55:40|46197.9|46177.9|46198.9|46178.9|46198.9|46178.9|46197.9|46177.9|2
1727862950000|2024-10-02 09:55:50|46199.9|46179.9|46202.4|46182.4|46202.4|46182.4|46199.9|46179.9|0
1727862960000|2024-10-02 09:56:00|46203.4|46183.4|46215.4|46195.4|46215.4|46195.4|46203.4|46183.4|1
1727862970000|2024-10-02 09:56:10|46216.4|46196.4|46218.9|46198.9|46218.9|46198.9|46213.9|46193.9|2
1727862980000|2024-10-02 09:56:20|46219.9|46199.9|46223.9|46203.9|46223.9|46203.9|46219.9|46199.9|2
1727862990000|2024-10-02 09:56:30|46224.9|46204.9|46226.4|46206.4|46228.9|46208.9|46224.9|46204.9|4
1727863000000|2024-10-02 09:56:40|46225.4|46205.4|46225.4|46205.4|46226.4|46206.4|46225.4|46205.4|0
1727863010000|2024-10-02 09:56:50|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|2
1727863020000|2024-10-02 09:57:00|46220.4|46200.4|46220.4|46200.4|46221.4|46201.4|46220.4|46200.4|3
1727863030000|2024-10-02 09:57:10|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|0
1727863040000|2024-10-02 09:57:20|46224.9|46204.9|46224.9|46204.9|46224.9|46204.9|46224.9|46204.9|2
1727863050000|2024-10-02 09:57:30|46225.9|46205.9|46224.9|46204.9|46228.9|46208.9|46224.9|46204.9|6
1727863070000|2024-10-02 09:57:50|46226.4|46206.4|46227.9|46207.9|46227.9|46207.9|46226.4|46206.4|0
1727863080000|2024-10-02 09:58:00|46226.4|46206.4|46221.4|46201.4|46226.4|46206.4|46217.9|46197.9|5
1727863090000|2024-10-02 09:58:10|46222.9|46202.9|46227.9|46207.9|46227.9|46207.9|46222.9|46202.9|2
1727863100000|2024-10-02 09:58:20|46229.4|46209.4|46233.9|46213.9|46235.4|46215.4|46229.4|46209.4|2
1727863110000|2024-10-02 09:58:30|46232.9|46212.9|46227.9|46207.9|46232.9|46212.9|46227.9|46207.9|7
1727863120000|2024-10-02 09:58:40|46229.4|46209.4|46232.9|46212.9|46232.9|46212.9|46228.9|46208.9|4
1727863130000|2024-10-02 09:58:50|||||||||1
1727863140000|2024-10-02 09:59:00|46233.9|46213.9|46237.9|46217.9|46237.9|46217.9|46233.9|46213.9|0
1727863150000|2024-10-02 09:59:10|46236.9|46216.9|46236.9|46216.9|46236.9|46216.9|46236.9|46216.9|0
1727863160000|2024-10-02 09:59:20|46237.9|46217.9|46237.9|46217.9|46238.9|46218.9|46235.4|46215.4|7
1727863170000|2024-10-02 09:59:30|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|2
1727863180000|2024-10-02 09:59:40|46236.9|46216.9|46236.9|46216.9|46236.9|46216.9|46235.4|46215.4|1
1727863190000|2024-10-02 09:59:50|46237.9|46217.9|46241.9|46221.9|46241.9|46221.9|46237.9|46217.9|5
1727863200000|2024-10-02 10:00:00|46240.4|46220.4|46236.9|46216.9|46240.4|46220.4|46236.9|46216.9|6
1727863210000|2024-10-02 10:00:10|46235.4|46215.4|46236.9|46216.9|46236.9|46216.9|46234.4|46214.4|0
1727863220000|2024-10-02 10:00:20|46235.4|46215.4|46220.4|46200.4|46235.4|46215.4|46220.4|46200.4|12
1727863230000|2024-10-02 10:00:30|46211.4|46191.4|46212.9|46192.9|46212.9|46192.9|46210.4|46190.4|3
1727863240000|2024-10-02 10:00:40|46216.9|46196.9|46216.9|46196.9|46216.9|46196.9|46216.9|46196.9|0
1727863250000|2024-10-02 10:00:50|46212.9|46192.9|46212.9|46192.9|46216.9|46196.9|46212.9|46192.9|9
1727863260000|2024-10-02 10:01:00|46209.9|46189.9|46208.9|46188.9|46209.9|46189.9|46208.9|46188.9|0
1727863270000|2024-10-02 10:01:10|46210.4|46190.4|46207.9|46187.9|46212.9|46192.9|46207.9|46187.9|3
1727863280000|2024-10-02 10:01:20|46210.9|46190.9|46211.9|46191.9|46211.9|46191.9|46210.9|46190.9|0
1727863290000|2024-10-02 10:01:30|46216.9|46196.9|46226.9|46206.9|46226.9|46206.9|46216.9|46196.9|1
1727863300000|2024-10-02 10:01:40|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|0
1727863320000|2024-10-02 10:02:00|46226.9|46206.9|46226.9|46206.9|46226.9|46206.9|46226.9|46206.9|1
1727863330000|2024-10-02 10:02:10|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|46226.4|46206.4|4
1727863340000|2024-10-02 10:02:20|46230.9|46210.9|46230.9|46210.9|46237.9|46217.9|46230.9|46210.9|10
1727863350000|2024-10-02 10:02:30|46231.9|46211.9|46226.9|46206.9|46231.9|46211.9|46225.4|46205.4|1
1727863360000|2024-10-02 10:02:40|46227.9|46207.9|46231.9|46211.9|46231.9|46211.9|46227.9|46207.9|1
1727863370000|2024-10-02 10:02:50|46232.9|46212.9|46232.9|46212.9|46235.4|46215.4|46232.9|46212.9|0
1727863380000|2024-10-02 10:03:00|46231.9|46211.9|46234.4|46214.4|46234.4|46214.4|46230.9|46210.9|0
1727863390000|2024-10-02 10:03:10|46235.9|46215.9|46239.9|46219.9|46239.9|46219.9|46235.9|46215.9|0
1727863400000|2024-10-02 10:03:20|46236.9|46216.9|46234.4|46214.4|46236.9|46216.9|46234.4|46214.4|5
1727863410000|2024-10-02 10:03:30|46235.9|46215.9|46236.9|46216.9|46236.9|46216.9|46235.9|46215.9|1
1727863420000|2024-10-02 10:03:40|46235.4|46215.4|46236.9|46216.9|46238.4|46218.4|46234.4|46214.4|1
1727863430000|2024-10-02 10:03:50|46238.4|46218.4|46236.9|46216.9|46238.4|46218.4|46236.9|46216.9|0
1727863440000|2024-10-02 10:04:00|46240.4|46220.4|46227.9|46207.9|46241.9|46221.9|46227.9|46207.9|8
1727863450000|2024-10-02 10:04:10|46230.4|46210.4|46227.9|46207.9|46230.4|46210.4|46227.9|46207.9|0
1727863460000|2024-10-02 10:04:20|46229.4|46209.4|46230.4|46210.4|46230.4|46210.4|46227.9|46207.9|1
1727863470000|2024-10-02 10:04:30|46231.9|46211.9|46233.4|46213.4|46235.9|46215.9|46231.9|46211.9|2
1727863480000|2024-10-02 10:04:40|46234.4|46214.4|46230.9|46210.9|46234.4|46214.4|46230.9|46210.9|1
1727863490000|2024-10-02 10:04:50|46231.9|46211.9|46229.4|46209.4|46235.9|46215.9|46229.4|46209.4|2
1727863500000|2024-10-02 10:05:00|46230.9|46210.9|46248.9|46228.9|46251.9|46231.9|46230.9|46210.9|32
1727863510000|2024-10-02 10:05:10|46251.4|46231.4|46260.4|46240.4|46265.4|46245.4|46251.4|46231.4|28
1727863520000|2024-10-02 10:05:20|46261.4|46241.4|46253.9|46233.9|46261.4|46241.4|46253.9|46233.9|6
1727863530000|2024-10-02 10:05:30|46254.9|46234.9|46247.9|46227.9|46257.9|46237.9|46246.9|46226.9|10
1727863540000|2024-10-02 10:05:40|46246.9|46226.9|46242.9|46222.9|46246.9|46226.9|46242.9|46222.9|2
1727863550000|2024-10-02 10:05:50|46240.4|46220.4|46229.4|46209.4|46240.4|46220.4|46229.4|46209.4|13
1727863560000|2024-10-02 10:06:00|46230.4|46210.4|46229.4|46209.4|46230.4|46210.4|46229.4|46209.4|3
1727863570000|2024-10-02 10:06:10|46226.4|46206.4|46221.4|46201.4|46226.4|46206.4|46218.9|46198.9|5
1727863580000|2024-10-02 10:06:20|46222.9|46202.9|46228.9|46208.9|46228.9|46208.9|46222.9|46202.9|0
1727863590000|2024-10-02 10:06:30|46233.9|46213.9|46237.9|46217.9|46237.9|46217.9|46232.9|46212.9|1
1727863600000|2024-10-02 10:06:40|46238.9|46218.9|46240.4|46220.4|46240.4|46220.4|46238.9|46218.9|0
1727863610000|2024-10-02 10:06:50|46242.9|46222.9|46244.9|46224.9|46244.9|46224.9|46242.9|46222.9|0
1727863620000|2024-10-02 10:07:00|46243.9|46223.9|46248.9|46228.9|46248.9|46228.9|46243.9|46223.9|3
1727863630000|2024-10-02 10:07:10|46246.4|46226.4|46245.4|46225.4|46246.4|46226.4|46245.4|46225.4|7
1727863650000|2024-10-02 10:07:30|46242.4|46222.4|46240.9|46220.9|46242.4|46222.4|46240.9|46220.9|1
1727863660000|2024-10-02 10:07:40|46239.9|46219.9|46227.9|46207.9|46239.9|46219.9|46227.9|46207.9|4
1727863670000|2024-10-02 10:07:50|46228.9|46208.9|46227.9|46207.9|46228.9|46208.9|46227.9|46207.9|0
1727863680000|2024-10-02 10:08:00|46226.4|46206.4|46223.9|46203.9|46226.4|46206.4|46222.9|46202.9|6
1727863700000|2024-10-02 10:08:20|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|0
1727863710000|2024-10-02 10:08:30|||||||||1
1727863720000|2024-10-02 10:08:40|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|0
1727863730000|2024-10-02 10:08:50|46231.9|46211.9|46233.9|46213.9|46233.9|46213.9|46231.9|46211.9|0
1727863740000|2024-10-02 10:09:00|46236.4|46216.4|46234.9|46214.9|46236.4|46216.4|46234.9|46214.9|2
1727863750000|2024-10-02 10:09:10|46233.9|46213.9|46232.9|46212.9|46233.9|46213.9|46232.9|46212.9|0
1727863760000|2024-10-02 10:09:20|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|1
1727863770000|2024-10-02 10:09:30|46230.4|46210.4|46232.9|46212.9|46232.9|46212.9|46230.4|46210.4|7
1727863780000|2024-10-02 10:09:40|46233.9|46213.9|46234.9|46214.9|46234.9|46214.9|46233.9|46213.9|0
1727863790000|2024-10-02 10:09:50|46233.9|46213.9|46237.9|46217.9|46237.9|46217.9|46233.9|46213.9|1
1727863800000|2024-10-02 10:10:00|46240.9|46220.9|46242.9|46222.9|46242.9|46222.9|46240.9|46220.9|3
1727863810000|2024-10-02 10:10:10|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|1
1727863820000|2024-10-02 10:10:20|46242.9|46222.9|46238.9|46218.9|46242.9|46222.9|46238.9|46218.9|4
1727863830000|2024-10-02 10:10:30|46241.4|46221.4|46243.9|46223.9|46243.9|46223.9|46239.9|46219.9|0
1727863850000|2024-10-02 10:10:50|46247.9|46227.9|46247.9|46227.9|46247.9|46227.9|46247.9|46227.9|0
1727863860000|2024-10-02 10:11:00|46246.4|46226.4|46242.9|46222.9|46246.4|46226.4|46242.9|46222.9|2
1727863870000|2024-10-02 10:11:10|46239.9|46219.9|46236.4|46216.4|46239.9|46219.9|46236.4|46216.4|0
1727863880000|2024-10-02 10:11:20|||||||||1
1727863890000|2024-10-02 10:11:30|||||||||1
1727863900000|2024-10-02 10:11:40|46237.9|46217.9|46236.4|46216.4|46237.9|46217.9|46236.4|46216.4|1
1727863910000|2024-10-02 10:11:50|46235.4|46215.4|46233.9|46213.9|46237.9|46217.9|46233.9|46213.9|2
1727863920000|2024-10-02 10:12:00|46234.9|46214.9|46233.9|46213.9|46236.4|46216.4|46233.9|46213.9|1
1727863950000|2024-10-02 10:12:30|46232.9|46212.9|46233.9|46213.9|46233.9|46213.9|46232.9|46212.9|0
1727863960000|2024-10-02 10:12:40|46235.4|46215.4|46240.4|46220.4|46240.4|46220.4|46233.9|46213.9|3
1727863970000|2024-10-02 10:12:50|46241.4|46221.4|46236.4|46216.4|46247.9|46227.9|46236.4|46216.4|10
1727863980000|2024-10-02 10:13:00|46235.4|46215.4|46236.4|46216.4|46236.4|46216.4|46235.4|46215.4|1
1727863990000|2024-10-02 10:13:10|46233.9|46213.9|46238.9|46218.9|46238.9|46218.9|46233.9|46213.9|0
1727864000000|2024-10-02 10:13:20|46237.9|46217.9|46241.9|46221.9|46241.9|46221.9|46237.9|46217.9|0
1727864010000|2024-10-02 10:13:30|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|0
1727864020000|2024-10-02 10:13:40|46243.9|46223.9|46242.9|46222.9|46243.9|46223.9|46242.9|46222.9|0
1727864030000|2024-10-02 10:13:50|46241.4|46221.4|46233.9|46213.9|46241.4|46221.4|46233.9|46213.9|4
1727864040000|2024-10-02 10:14:00|46236.4|46216.4|46238.9|46218.9|46238.9|46218.9|46236.4|46216.4|0
1727864050000|2024-10-02 10:14:10|46239.9|46219.9|46237.9|46217.9|46240.4|46220.4|46236.4|46216.4|3
1727864060000|2024-10-02 10:14:20|46236.4|46216.4|46241.4|46221.4|46241.4|46221.4|46233.9|46213.9|3
1727864070000|2024-10-02 10:14:30|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46236.4|46216.4|4
1727864080000|2024-10-02 10:14:40|46240.4|46220.4|46241.4|46221.4|46241.4|46221.4|46240.4|46220.4|2
1727864090000|2024-10-02 10:14:50|46242.9|46222.9|46243.9|46223.9|46243.9|46223.9|46242.9|46222.9|2
1727864100000|2024-10-02 10:15:00|46241.4|46221.4|46241.4|46221.4|46241.4|46221.4|46240.4|46220.4|4
1727864110000|2024-10-02 10:15:10|46242.9|46222.9|46239.4|46219.4|46242.9|46222.9|46239.4|46219.4|6
1727864120000|2024-10-02 10:15:20|46237.9|46217.9|46232.4|46212.4|46238.9|46218.9|46232.4|46212.4|3
1727864130000|2024-10-02 10:15:30|46233.9|46213.9|46237.9|46217.9|46237.9|46217.9|46232.4|46212.4|2
1727864140000|2024-10-02 10:15:40|46236.4|46216.4|46236.4|46216.4|46236.4|46216.4|46236.4|46216.4|1
1727864150000|2024-10-02 10:15:50|46237.9|46217.9|46255.9|46235.9|46258.9|46238.9|46237.9|46217.9|9
1727864160000|2024-10-02 10:16:00|46258.9|46238.9|46268.9|46248.9|46268.9|46248.9|46258.9|46238.9|2
1727864170000|2024-10-02 10:16:10|46267.9|46247.9|46267.9|46247.9|46268.9|46248.9|46267.9|46247.9|1
1727864190000|2024-10-02 10:16:30|46266.4|46246.4|46253.9|46233.9|46266.4|46246.4|46253.9|46233.9|5
1727864200000|2024-10-02 10:16:40|46252.4|46232.4|46251.4|46231.4|46252.4|46232.4|46249.9|46229.9|1
1727864210000|2024-10-02 10:16:50|46252.9|46232.9|46251.4|46231.4|46253.9|46233.9|46251.4|46231.4|0
1727864220000|2024-10-02 10:17:00|46253.9|46233.9|46252.9|46232.9|46253.9|46233.9|46252.9|46232.9|2
1727864230000|2024-10-02 10:17:10|46253.9|46233.9|46258.9|46238.9|46258.9|46238.9|46253.9|46233.9|2
1727864240000|2024-10-02 10:17:20|46262.9|46242.9|46258.9|46238.9|46262.9|46242.9|46258.9|46238.9|0
1727864250000|2024-10-02 10:17:30|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|2
1727864260000|2024-10-02 10:17:40|46241.4|46221.4|46241.4|46221.4|46242.9|46222.9|46239.4|46219.4|1
1727864270000|2024-10-02 10:17:50|46239.9|46219.9|46247.9|46227.9|46248.9|46228.9|46238.9|46218.9|7
1727864280000|2024-10-02 10:18:00|46248.9|46228.9|46247.9|46227.9|46252.9|46232.9|46247.9|46227.9|4
1727864290000|2024-10-02 10:18:10|46249.4|46229.4|46258.9|46238.9|46260.4|46240.4|46249.4|46229.4|9
1727864300000|2024-10-02 10:18:20|46259.9|46239.9|46267.9|46247.9|46267.9|46247.9|46259.9|46239.9|12
1727864310000|2024-10-02 10:18:30|46268.9|46248.9|46276.4|46256.4|46276.4|46256.4|46268.9|46248.9|2
1727864320000|2024-10-02 10:18:40|46275.4|46255.4|46275.4|46255.4|46276.4|46256.4|46275.4|46255.4|2
1727864330000|2024-10-02 10:18:50|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|46268.9|46248.9|8
1727864340000|2024-10-02 10:19:00|46267.4|46247.4|46248.9|46228.9|46267.4|46247.4|46248.9|46228.9|9
1727864350000|2024-10-02 10:19:10|46250.4|46230.4|46248.9|46228.9|46250.4|46230.4|46247.9|46227.9|1
1727864360000|2024-10-02 10:19:20|46247.9|46227.9|46238.9|46218.9|46247.9|46227.9|46238.9|46218.9|1
1727864370000|2024-10-02 10:19:30|46237.9|46217.9|46233.9|46213.9|46237.9|46217.9|46232.9|46212.9|4
1727864380000|2024-10-02 10:19:40|46237.9|46217.9|46233.9|46213.9|46237.9|46217.9|46233.9|46213.9|3
1727864390000|2024-10-02 10:19:50|46236.9|46216.9|46244.9|46224.9|46244.9|46224.9|46236.9|46216.9|2
1727864400000|2024-10-02 10:20:00|46243.9|46223.9|46229.4|46209.4|46243.9|46223.9|46228.9|46208.9|4
1727864410000|2024-10-02 10:20:10|46225.4|46205.4|46218.9|46198.9|46225.4|46205.4|46214.9|46194.9|2
1727864420000|2024-10-02 10:20:20|46213.9|46193.9|46201.4|46181.4|46213.9|46193.9|46201.4|46181.4|4
1727864430000|2024-10-02 10:20:30|46203.9|46183.9|46206.4|46186.4|46206.4|46186.4|46198.9|46178.9|2
1727864440000|2024-10-02 10:20:40|46204.9|46184.9|46198.9|46178.9|46204.9|46184.9|46198.9|46178.9|2
1727864450000|2024-10-02 10:20:50|||||||||1
1727864460000|2024-10-02 10:21:00|46197.4|46177.4|46196.4|46176.4|46197.4|46177.4|46195.4|46175.4|3
1727864470000|2024-10-02 10:21:10|46193.9|46173.9|46189.9|46169.9|46193.9|46173.9|46189.9|46169.9|10
1727864480000|2024-10-02 10:21:20|46191.4|46171.4|46196.4|46176.4|46196.4|46176.4|46191.4|46171.4|5
1727864490000|2024-10-02 10:21:30|46198.9|46178.9|46206|46186|46206|46186|46198.9|46178.9|3
1727864500000|2024-10-02 10:21:40|46207.9|46187.9|46202|46182|46207.9|46187.9|46202|46182|3
1727864510000|2024-10-02 10:21:50|46202.9|46182.9|46201.4|46181.4|46202.9|46182.9|46201.4|46181.4|1
1727864520000|2024-10-02 10:22:00|46197.9|46177.9|46201.4|46181.4|46201.4|46181.4|46197.9|46177.9|3
1727864530000|2024-10-02 10:22:10|46197.9|46177.9|46187.9|46167.9|46197.9|46177.9|46187.9|46167.9|11
1727864540000|2024-10-02 10:22:20|46187|46167|46178.9|46158.9|46187|46167|46178.9|46158.9|1
1727864550000|2024-10-02 10:22:30|46182|46162|46192.9|46172.9|46192.9|46172.9|46182|46162|23
1727864570000|2024-10-02 10:22:50|46199|46179|46197.9|46177.9|46199.5|46179.5|46196|46176|2
1727864590000|2024-10-02 10:23:10|46200.4|46180.4|46198.9|46178.9|46201.4|46181.4|46198.9|46178.9|4
1727864600000|2024-10-02 10:23:20|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|8
1727864610000|2024-10-02 10:23:30|46187|46167|46182.9|46162.9|46187.9|46167.9|46182.9|46162.9|2
1727864620000|2024-10-02 10:23:40|46187.9|46167.9|46191|46171|46191|46171|46187.9|46167.9|0
1727864630000|2024-10-02 10:23:50|46192|46172|46197|46177|46197|46177|46192|46172|3
1727864640000|2024-10-02 10:24:00|46192.9|46172.9|46192.9|46172.9|46194.5|46174.5|46192|46172|2
1727864650000|2024-10-02 10:24:10|46191.4|46171.4|46192.9|46172.9|46193.9|46173.9|46191.4|46171.4|0
1727864660000|2024-10-02 10:24:20|46193.9|46173.9|46186.4|46166.4|46193.9|46173.9|46186.4|46166.4|4
1727864670000|2024-10-02 10:24:30|||||||||2
1727864680000|2024-10-02 10:24:40|46187.4|46167.4|46187.9|46167.9|46187.9|46167.9|46183.9|46163.9|4
1727864690000|2024-10-02 10:24:50|46187|46167|46182.9|46162.9|46187|46167|46182.9|46162.9|2
1727864700000|2024-10-02 10:25:00|46184.5|46164.5|46181.4|46161.4|46187.9|46167.9|46181.4|46161.4|12
1727864710000|2024-10-02 10:25:10|46178.9|46158.9|46178.9|46158.9|46178.9|46158.9|46177.9|46157.9|5
1727864720000|2024-10-02 10:25:20|46177.9|46157.9|46173.9|46153.9|46177.9|46157.9|46173.9|46153.9|2
1727864730000|2024-10-02 10:25:30|46174.9|46154.9|46176.4|46156.4|46176.4|46156.4|46174.9|46154.9|7
1727864740000|2024-10-02 10:25:40|46174.5|46154.5|46183.9|46163.9|46186.4|46166.4|46174.5|46154.5|15
1727864750000|2024-10-02 10:25:50|46184.9|46164.9|46183.9|46163.9|46184.9|46164.9|46183.9|46163.9|1
1727864760000|2024-10-02 10:26:00|46188|46168|46189.9|46169.9|46189.9|46169.9|46183.9|46163.9|4
1727864770000|2024-10-02 10:26:10|46190.9|46170.9|46193.9|46173.9|46195.5|46175.5|46190.9|46170.9|1
1727864780000|2024-10-02 10:26:20|46194.9|46174.9|46188.9|46168.9|46194.9|46174.9|46188.9|46168.9|1
1727864800000|2024-10-02 10:26:40|46189.9|46169.9|46191.4|46171.4|46191.4|46171.4|46188.9|46168.9|1
1727864810000|2024-10-02 10:26:50|46190.5|46170.5|46193.9|46173.9|46193.9|46173.9|46190.5|46170.5|0
1727864820000|2024-10-02 10:27:00|46189.9|46169.9|46193.9|46173.9|46193.9|46173.9|46188.9|46168.9|1
1727864830000|2024-10-02 10:27:10|46194.9|46174.9|46193.9|46173.9|46194.9|46174.9|46193.9|46173.9|2
1727864840000|2024-10-02 10:27:20|46192.4|46172.4|46193.9|46173.9|46193.9|46173.9|46192.4|46172.4|0
1727864850000|2024-10-02 10:27:30|46192.4|46172.4|46183.9|46163.9|46192.4|46172.4|46183.9|46163.9|4
1727864860000|2024-10-02 10:27:40|46184.9|46164.9|46183.9|46163.9|46184.9|46164.9|46183.9|46163.9|1
1727864870000|2024-10-02 10:27:50|46183|46163|46187.4|46167.4|46188.9|46168.9|46183|46163|5
1727864880000|2024-10-02 10:28:00|46185.9|46165.9|46186.4|46166.4|46186.4|46166.4|46184.9|46164.9|3
1727864890000|2024-10-02 10:28:10|46187.4|46167.4|46188.9|46168.9|46188.9|46168.9|46187.4|46167.4|2
1727864900000|2024-10-02 10:28:20|46188|46168|46188.9|46168.9|46188.9|46168.9|46185.5|46165.5|4
1727864910000|2024-10-02 10:28:30|46189.9|46169.9|46188.9|46168.9|46189.9|46169.9|46188.9|46168.9|0
1727864920000|2024-10-02 10:28:40|46189.9|46169.9|46193.9|46173.9|46193.9|46173.9|46189.9|46169.9|4
1727864930000|2024-10-02 10:28:50|46193|46173|46191.4|46171.4|46193.9|46173.9|46189.9|46169.9|3
1727864940000|2024-10-02 10:29:00|46189.9|46169.9|46193.9|46173.9|46193.9|46173.9|46189.9|46169.9|3
1727864950000|2024-10-02 10:29:10|46194.9|46174.9|46193.9|46173.9|46196.4|46176.4|46193.9|46173.9|0
1727864960000|2024-10-02 10:29:20|46191.4|46171.4|46194.9|46174.9|46196.4|46176.4|46191.4|46171.4|1
1727864970000|2024-10-02 10:29:30|46193.9|46173.9|46194.9|46174.9|46194.9|46174.9|46193.9|46173.9|0
1727864980000|2024-10-02 10:29:40|46196.5|46176.5|46199.9|46179.9|46201.5|46181.5|46196.5|46176.5|3
1727864990000|2024-10-02 10:29:50|46199|46179|46199|46179|46199|46179|46199|46179|4
1727865000000|2024-10-02 10:30:00|46196.5|46176.5|46199.9|46179.9|46200.9|46180.9|46196.5|46176.5|6
1727865010000|2024-10-02 10:30:10|46201.5|46181.5|46199.9|46179.9|46201.5|46181.5|46199|46179|1
1727865020000|2024-10-02 10:30:20|46203|46183|46203|46183|46204|46184|46203|46183|5
1727865030000|2024-10-02 10:30:30|46204|46184|46206.5|46186.5|46206.5|46186.5|46204|46184|1
1727865040000|2024-10-02 10:30:40|46207.4|46187.4|46210.5|46190.5|46210.5|46190.5|46207.4|46187.4|4
1727865050000|2024-10-02 10:30:50|46213|46193|46215.5|46195.5|46215.5|46195.5|46213|46193|2
1727865060000|2024-10-02 10:31:00|46216.5|46196.5|46219|46199|46219|46199|46215.5|46195.5|1
1727865070000|2024-10-02 10:31:10|46228|46208|46249.5|46229.5|46250.5|46230.5|46228|46208|20
1727865080000|2024-10-02 10:31:20|46247|46227|46234.5|46214.5|46252|46232|46233|46213|17
1727865090000|2024-10-02 10:31:30|46235.5|46215.5|46234.5|46214.5|46235.5|46215.5|46234.5|46214.5|2
1727865100000|2024-10-02 10:31:40|46232|46212|46232|46212|46232|46212|46232|46212|4
1727865110000|2024-10-02 10:31:50|46233|46213|46233|46213|46233|46213|46233|46213|0
1727865120000|2024-10-02 10:32:00|46232|46212|46238.5|46218.5|46241|46221|46232|46212|4
1727865130000|2024-10-02 10:32:10|46240|46220|46238.5|46218.5|46241|46221|46238.5|46218.5|0
1727865140000|2024-10-02 10:32:20|46238|46218|46241|46221|46242|46222|46236|46216|6
1727865150000|2024-10-02 10:32:30|46239.5|46219.5|46242|46222|46244.5|46224.5|46239.5|46219.5|7
1727865160000|2024-10-02 10:32:40|46240.5|46220.5|46242|46222|46242|46222|46240.5|46220.5|0
1727865180000|2024-10-02 10:33:00|46244.5|46224.5|46244.5|46224.5|46247|46227|46244.5|46224.5|14
1727865190000|2024-10-02 10:33:10|46246|46226|46246|46226|46248|46228|46246|46226|13
1727865200000|2024-10-02 10:33:20|46247|46227|46249.5|46229.5|46249.5|46229.5|46246|46226|1
1727865210000|2024-10-02 10:33:30|46250.5|46230.5|46257|46237|46257|46237|46249.5|46229.5|7
1727865220000|2024-10-02 10:33:40|46259|46239|46263|46243|46263|46243|46259|46239|0
1727865230000|2024-10-02 10:33:50|46268|46248|46276|46256|46276|46256|46268|46248|4
1727865240000|2024-10-02 10:34:00|46277|46257|46276|46256|46277|46257|46276|46256|0
1727865250000|2024-10-02 10:34:10|46277|46257|46275|46255|46279.5|46259.5|46275|46255|4
1727865260000|2024-10-02 10:34:20|46273.5|46253.5|46272|46252|46273.5|46253.5|46269.5|46249.5|5
1727865270000|2024-10-02 10:34:30|46273.5|46253.5|46274.5|46254.5|46274.5|46254.5|46272|46252|0
1727865280000|2024-10-02 10:34:40|46273|46253|46274.5|46254.5|46274.5|46254.5|46272|46252|4
1727865290000|2024-10-02 10:34:50|46281|46261|46282|46262|46283.5|46263.5|46279.5|46259.5|12
1727865300000|2024-10-02 10:35:00|46286|46266|46285.5|46265.5|46289.5|46269.5|46285.5|46265.5|8
1727865310000|2024-10-02 10:35:10|46284.5|46264.5|46283|46263|46284.5|46264.5|46283|46263|0
1727865320000|2024-10-02 10:35:20|46284.5|46264.5|46286|46266|46286|46266|46284.5|46264.5|26
1727865330000|2024-10-02 10:35:30|46287.5|46267.5|46287|46267|46294.5|46274.5|46287|46267|12
1727865340000|2024-10-02 10:35:40|46285.5|46265.5|46286|46266|46287|46267|46282|46262|24
1727865350000|2024-10-02 10:35:50|46287|46267|46284.5|46264.5|46287|46267|46284.5|46264.5|3
1727865360000|2024-10-02 10:36:00|46287|46267|46283|46263|46287|46267|46283|46263|4
1727865370000|2024-10-02 10:36:10|46282|46262|46284.5|46264.5|46287|46267|46282|46262|10
1727865380000|2024-10-02 10:36:20|46279.5|46259.5|46291|46271|46291|46271|46279.5|46259.5|9
1727865390000|2024-10-02 10:36:30|46289.5|46269.5|46293|46273|46293|46273|46289.5|46269.5|9
1727865400000|2024-10-02 10:36:40|46289.5|46269.5|46293|46273|46293|46273|46289.5|46269.5|2
1727865410000|2024-10-02 10:36:50|46294.5|46274.5|46297|46277|46297|46277|46293|46273|34
1727865420000|2024-10-02 10:37:00|46298.5|46278.5|46303|46283|46303|46283|46298.5|46278.5|3
1727865430000|2024-10-02 10:37:10|46302|46282|46296|46276|46302|46282|46296|46276|9
1727865440000|2024-10-02 10:37:20|46297|46277|46294.5|46274.5|46297|46277|46294.5|46274.5|0
1727865450000|2024-10-02 10:37:30|46296|46276|46299.5|46279.5|46299.5|46279.5|46296|46276|4
1727865460000|2024-10-02 10:37:40|46300.5|46280.5|46286|46266|46300.5|46280.5|46286|46266|8
1727865470000|2024-10-02 10:37:50|46287|46267|46286|46266|46291|46271|46286|46266|1
1727865480000|2024-10-02 10:38:00|46288|46268|46286|46266|46289.5|46269.5|46286|46266|1
1727865490000|2024-10-02 10:38:10|46288.5|46268.5|46284.5|46264.5|46289.5|46269.5|46284.5|46264.5|3
1727865500000|2024-10-02 10:38:20|46283.5|46263.5|46291|46271|46291|46271|46283.5|46263.5|4
1727865510000|2024-10-02 10:38:30|46289.5|46269.5|46289.5|46269.5|46291|46271|46289.5|46269.5|0
1727865520000|2024-10-02 10:38:40|46288.5|46268.5|46286|46266|46291|46271|46286|46266|2
1727865530000|2024-10-02 10:38:50|46284.5|46264.5|46286|46266|46286|46266|46284.5|46264.5|3
1727865540000|2024-10-02 10:39:00|46288.5|46268.5|46291|46271|46291|46271|46286|46266|2
1727865550000|2024-10-02 10:39:10|46287|46267|46284.5|46264.5|46287.5|46267.5|46281|46261|3
1727865560000|2024-10-02 10:39:20|46283.5|46263.5|46283.5|46263.5|46286|46266|46283.5|46263.5|1
1727865570000|2024-10-02 10:39:30|46284.5|46264.5|46286|46266|46286|46266|46281|46261|3
1727865580000|2024-10-02 10:39:40|46287.5|46267.5|46294.5|46274.5|46294.5|46274.5|46287.5|46267.5|9
1727865590000|2024-10-02 10:39:50|46296|46276|46298|46278|46298|46278|46296|46276|1
1727865600000|2024-10-02 10:40:00|46299.5|46279.5|46301|46281|46302.5|46282.5|46299.5|46279.5|8
1727865610000|2024-10-02 10:40:10|46299.5|46279.5|46295.5|46275.5|46299.5|46279.5|46295.5|46275.5|5
1727865620000|2024-10-02 10:40:20|46293.5|46273.5|46286|46266|46293.5|46273.5|46286|46266|2
1727865630000|2024-10-02 10:40:30|46282.5|46262.5|46283.5|46263.5|46283.5|46263.5|46282.5|46262.5|1
1727865640000|2024-10-02 10:40:40|46282.5|46262.5|46281|46261|46283.5|46263.5|46281|46261|0
1727865650000|2024-10-02 10:40:50|46282.5|46262.5|46283|46263|46286|46266|46281|46261|4
1727865660000|2024-10-02 10:41:00|46280.5|46260.5|46280.5|46260.5|46283|46263|46279.5|46259.5|5
1727865670000|2024-10-02 10:41:10|46281.5|46261.5|46292|46272|46292|46272|46281.5|46261.5|2
1727865680000|2024-10-02 10:41:20|46293|46273|46292|46272|46293|46273|46292|46272|0
1727865690000|2024-10-02 10:41:30|46293|46273|46291|46271|46293|46273|46288.5|46268.5|9
1727865700000|2024-10-02 10:41:40|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|6
1727865710000|2024-10-02 10:41:50|46293.5|46273.5|46296|46276|46296|46276|46293.5|46273.5|2
1727865720000|2024-10-02 10:42:00|||||||||1
1727865730000|2024-10-02 10:42:10|46299.5|46279.5|46298.5|46278.5|46306|46286|46298.5|46278.5|9
1727865740000|2024-10-02 10:42:20|46301|46281|46307.5|46287.5|46307.5|46287.5|46301|46281|0
1727865750000|2024-10-02 10:42:30|46306|46286|46311|46291|46311|46291|46306|46286|3
1727865760000|2024-10-02 10:42:40|46313.5|46293.5|46313.5|46293.5|46316|46296|46313.5|46293.5|3
1727865770000|2024-10-02 10:42:50|46316|46296|46316|46296|46316|46296|46316|46296|0
1727865780000|2024-10-02 10:43:00|46314.5|46294.5|46313.5|46293.5|46316|46296|46313.5|46293.5|5
1727865790000|2024-10-02 10:43:10|||||||||10
1727865800000|2024-10-02 10:43:20|46315|46295|46316|46296|46316|46296|46313.5|46293.5|7
1727865810000|2024-10-02 10:43:30|46314|46294|46318.5|46298.5|46318.5|46298.5|46314|46294|6
1727865820000|2024-10-02 10:43:40|46317.5|46297.5|46312.5|46292.5|46319|46299|46312.5|46292.5|2
1727865830000|2024-10-02 10:43:50|46314|46294|46312.5|46292.5|46314|46294|46311.5|46291.5|0
1727865840000|2024-10-02 10:44:00|46311.5|46291.5|46314|46294|46314|46294|46311.5|46291.5|6
1727865850000|2024-10-02 10:44:10|46317.5|46297.5|46342.5|46322.5|46345|46325|46317.5|46297.5|26
1727865860000|2024-10-02 10:44:20|46340|46320|46342.5|46322.5|46342.5|46322.5|46340|46320|10
1727865870000|2024-10-02 10:44:30|46338.5|46318.5|46340|46320|46340|46320|46335|46315|20
1727865880000|2024-10-02 10:44:40|46344.5|46324.5|46337.5|46317.5|46347.5|46327.5|46337.5|46317.5|20
1727865890000|2024-10-02 10:44:50|46338.5|46318.5|46340|46320|46340|46320|46338.5|46318.5|1
1727865900000|2024-10-02 10:45:00|46341.5|46321.5|46344.5|46324.5|46344.5|46324.5|46341|46321|33
1727865910000|2024-10-02 10:45:10|46350|46330|46349|46329|46353|46333|46349|46329|4
1727865920000|2024-10-02 10:45:20|||||||||1
1727865930000|2024-10-02 10:45:30|46350|46330|46349|46329|46350|46330|46349|46329|2
1727865940000|2024-10-02 10:45:40|46351|46331|46349|46329|46351|46331|46347.5|46327.5|2
1727865950000|2024-10-02 10:45:50|46350|46330|46357.5|46337.5|46357.5|46337.5|46350|46330|9
1727865960000|2024-10-02 10:46:00|46358.5|46338.5|46369|46349|46369|46349|46357.5|46337.5|31
1727865970000|2024-10-02 10:46:10|46371.5|46351.5|46367.5|46347.5|46371.5|46351.5|46366.5|46346.5|6
1727865980000|2024-10-02 10:46:20|46366.5|46346.5|46362.5|46342.5|46367.5|46347.5|46362.5|46342.5|3
1727865990000|2024-10-02 10:46:30|46360|46340|46355|46335|46360|46340|46355|46335|10
1727866000000|2024-10-02 10:46:40|46357.5|46337.5|46362.5|46342.5|46364|46344|46357.5|46337.5|10
1727866010000|2024-10-02 10:46:50|46364|46344|46369|46349|46369|46349|46364|46344|6
1727866020000|2024-10-02 10:47:00|46370|46350|46370|46350|46370|46350|46366|46346|1
1727866030000|2024-10-02 10:47:10|46371|46351|46375|46355|46375|46355|46371|46351|4
1727866040000|2024-10-02 10:47:20|46380|46360|46375|46355|46380|46360|46375|46355|4
1727866050000|2024-10-02 10:47:30|46380|46360|46380|46360|46380|46360|46375|46355|10
1727866060000|2024-10-02 10:47:40|46383.5|46363.5|46389|46369|46389|46369|46383.5|46363.5|2
1727866070000|2024-10-02 10:47:50|46390|46370|46387.5|46367.5|46390|46370|46387|46367|9
1727866080000|2024-10-02 10:48:00|46386|46366|46386|46366|46386|46366|46386|46366|1
1727866090000|2024-10-02 10:48:10|46387.5|46367.5|46389|46369|46390|46370|46384|46364|10
1727866100000|2024-10-02 10:48:20|46386|46366|46392.5|46372.5|46393.5|46373.5|46386|46366|7
1727866110000|2024-10-02 10:48:30|46393.5|46373.5|46399|46379|46399|46379|46393.5|46373.5|9
1727866120000|2024-10-02 10:48:40|46400.5|46380.5|46397.5|46377.5|46400.5|46380.5|46397.5|46377.5|8
1727866130000|2024-10-02 10:48:50|46396|46376|46397.5|46377.5|46397.5|46377.5|46396|46376|2
1727866140000|2024-10-02 10:49:00|46396|46376|46399|46379|46400|46380|46393.5|46373.5|5
1727866150000|2024-10-02 10:49:10|46400|46380|46407.5|46387.5|46409|46389|46400|46380|8
1727866160000|2024-10-02 10:49:20|||||||||1
1727866170000|2024-10-02 10:49:30|46404|46384|46409|46389|46409|46389|46404|46384|16
1727866180000|2024-10-02 10:49:40|46405|46385|46404|46384|46405|46385|46404|46384|2
1727866190000|2024-10-02 10:49:50|46405|46385|46407.5|46387.5|46407.5|46387.5|46405|46385|6
1727866200000|2024-10-02 10:50:00|46405|46385|46409|46389|46409|46389|46405|46385|3
1727866210000|2024-10-02 10:50:10|46410|46390|46410|46390|46410|46390|46410|46390|0
1727866220000|2024-10-02 10:50:20|46409|46389|46407.5|46387.5|46410|46390|46407.5|46387.5|1
1727866230000|2024-10-02 10:50:30|46406|46386|46402.5|46382.5|46406|46386|46402.5|46382.5|1
1727866240000|2024-10-02 10:50:40|46404|46384|46400|46380|46405|46385|46400|46380|2
1727866250000|2024-10-02 10:50:50|||||||||1
1727866260000|2024-10-02 10:51:00|46399|46379|46386|46366|46399|46379|46385|46365|18
1727866270000|2024-10-02 10:51:10|46383.5|46363.5|46390|46370|46391|46371|46383.5|46363.5|12
1727866280000|2024-10-02 10:51:20|46391|46371|46387.5|46367.5|46391|46371|46386|46366|1
1727866290000|2024-10-02 10:51:30|46390|46370|46389.5|46369.5|46391|46371|46387|46367|3
1727866300000|2024-10-02 10:51:40|46388.5|46368.5|46386|46366|46388.5|46368.5|46386|46366|6
1727866310000|2024-10-02 10:51:50|46388.5|46368.5|46391|46371|46391|46371|46384.5|46364.5|6
1727866320000|2024-10-02 10:52:00|46389.5|46369.5|46388|46368|46393|46373|46388|46368|7
1727866330000|2024-10-02 10:52:10|46387|46367|46389.5|46369.5|46389.5|46369.5|46387|46367|2
1727866340000|2024-10-02 10:52:20|46391|46371|46391|46371|46391|46371|46391|46371|1
1727866350000|2024-10-02 10:52:30|46392.5|46372.5|46397|46377|46399.5|46379.5|46392.5|46372.5|5
1727866360000|2024-10-02 10:52:40|46394.5|46374.5|46396|46376|46396|46376|46393.5|46373.5|3
1727866370000|2024-10-02 10:52:50|46395|46375|46395|46375|46395|46375|46395|46375|1
1727866380000|2024-10-02 10:53:00|46396|46376|46396|46376|46396|46376|46396|46376|2
1727866390000|2024-10-02 10:53:10|46397|46377|46407|46387|46407|46387|46397|46377|6
1727866400000|2024-10-02 10:53:20|46406|46386|46411|46391|46411|46391|46406|46386|6
1727866410000|2024-10-02 10:53:30|46409.5|46389.5|46414.5|46394.5|46414.5|46394.5|46409.5|46389.5|4
1727866420000|2024-10-02 10:53:40|46412|46392|46410.5|46390.5|46412|46392|46410.5|46390.5|8
1727866430000|2024-10-02 10:53:50|46409.5|46389.5|46409.5|46389.5|46410.5|46390.5|46409.5|46389.5|3
1727866440000|2024-10-02 10:54:00|46411|46391|46408|46388|46411|46391|46408|46388|0
1727866450000|2024-10-02 10:54:10|46411|46391|46408|46388|46412|46392|46408|46388|2
1727866460000|2024-10-02 10:54:20|46407|46387|46404.5|46384.5|46408|46388|46404.5|46384.5|4
1727866470000|2024-10-02 10:54:30|46405.5|46385.5|46402|46382|46406|46386|46401|46381|4
1727866480000|2024-10-02 10:54:40|46401|46381|46402|46382|46402|46382|46399.5|46379.5|4
1727866490000|2024-10-02 10:54:50|46403|46383|46410.5|46390.5|46410.5|46390.5|46403|46383|0
1727866500000|2024-10-02 10:55:00|46409.5|46389.5|46404.5|46384.5|46411|46391|46404.5|46384.5|4
1727866510000|2024-10-02 10:55:10|46406|46386|46402|46382|46406|46386|46398|46378|0
1727866520000|2024-10-02 10:55:20|46401|46381|46401|46381|46401|46381|46401|46381|0
1727866530000|2024-10-02 10:55:30|46399.5|46379.5|46401|46381|46401|46381|46397|46377|2
1727866540000|2024-10-02 10:55:40|46398.5|46378.5|46397|46377|46399.5|46379.5|46396|46376|3
1727866550000|2024-10-02 10:55:50|46396|46376|46383|46363|46396|46376|46383|46363|12
1727866560000|2024-10-02 10:56:00|46382|46362|46379.5|46359.5|46382|46362|46379.5|46359.5|8
1727866570000|2024-10-02 10:56:10|46378|46358|46366.5|46346.5|46378|46358|46366.5|46346.5|15
1727866580000|2024-10-02 10:56:20|46364|46344|46365|46345|46368|46348|46364|46344|8
1727866590000|2024-10-02 10:56:30|46364|46344|46365|46345|46366.5|46346.5|46364|46344|7
1727866600000|2024-10-02 10:56:40|46366.5|46346.5|46365|46345|46366.5|46346.5|46365|46345|3
1727866610000|2024-10-02 10:56:50|46360|46340|46360|46340|46360|46340|46360|46340|12
1727866630000|2024-10-02 10:57:10|46358.5|46338.5|46348|46328|46358.5|46338.5|46348|46328|38
1727866640000|2024-10-02 10:57:20|46350|46330|46348.5|46328.5|46350|46330|46346|46326|3
1727866650000|2024-10-02 10:57:30|46350|46330|46347.5|46327.5|46350|46330|46342.5|46322.5|4
1727866660000|2024-10-02 10:57:40|46348.5|46328.5|46350|46330|46351|46331|46348.5|46328.5|2
1727866670000|2024-10-02 10:57:50|46348.5|46328.5|46343.5|46323.5|46348.5|46328.5|46343.5|46323.5|16
1727866680000|2024-10-02 10:58:00|46342.5|46322.5|46344|46324|46345.5|46325.5|46342.5|46322.5|2
1727866690000|2024-10-02 10:58:10|46345.5|46325.5|46344|46324|46347|46327|46344|46324|0
1727866700000|2024-10-02 10:58:20|46342.5|46322.5|46340|46320|46344|46324|46340|46320|6
1727866710000|2024-10-02 10:58:30|46339|46319|46340|46320|46343|46323|46339|46319|3
1727866720000|2024-10-02 10:58:40|46339|46319|46331.5|46311.5|46339|46319|46330|46310|6
1727866730000|2024-10-02 10:58:50|46334|46314|46336|46316|46336.5|46316.5|46332.5|46312.5|2
1727866740000|2024-10-02 10:59:00|46337.5|46317.5|46336|46316|46337.5|46317.5|46336|46316|4
1727866750000|2024-10-02 10:59:10|46334.5|46314.5|46330|46310|46334.5|46314.5|46330|46310|3
1727866760000|2024-10-02 10:59:20|46328.5|46308.5|46327|46307|46330|46310|46327|46307|2
1727866770000|2024-10-02 10:59:30|46326|46306|46326|46306|46327|46307|46325|46305|7
1727866780000|2024-10-02 10:59:40|46325|46305|46330|46310|46330|46310|46325|46305|5
1727866790000|2024-10-02 10:59:50|46331|46311|46335|46315|46335|46315|46331|46311|0
1727866800000|2024-10-02 11:00:00|46336|46316|46335|46315|46340|46320|46334|46314|15
1727866810000|2024-10-02 11:00:10|46334|46314|46327.5|46307.5|46335|46315|46327.5|46307.5|15
1727866820000|2024-10-02 11:00:20|46326|46306|46326.5|46306.5|46326.5|46306.5|46325|46305|0
1727866830000|2024-10-02 11:00:30|46325|46305|46330|46310|46330|46310|46325|46305|6
1727866840000|2024-10-02 11:00:40|46328.5|46308.5|46331.5|46311.5|46331.5|46311.5|46327.5|46307.5|2
1727866850000|2024-10-02 11:00:50|46332.5|46312.5|46326|46306|46332.5|46312.5|46326|46306|5
1727866860000|2024-10-02 11:01:00|46325|46305|46316.5|46296.5|46325|46305|46316.5|46296.5|6
1727866870000|2024-10-02 11:01:10|46318|46298|46321.5|46301.5|46321.5|46301.5|46316.5|46296.5|3
1727866880000|2024-10-02 11:01:20|46320|46300|46328|46308|46332|46312|46320|46300|2
1727866890000|2024-10-02 11:01:30|46325.5|46305.5|46324|46304|46328|46308|46324|46304|7
1727866900000|2024-10-02 11:01:40|46325|46305|46326.5|46306.5|46329|46309|46325|46305|0
1727866910000|2024-10-02 11:01:50|46325|46305|46324|46304|46329|46309|46324|46304|0
1727866920000|2024-10-02 11:02:00|46323|46303|46319|46299|46324|46304|46319|46299|3
1727866930000|2024-10-02 11:02:10|46317.5|46297.5|46314|46294|46317.5|46297.5|46314|46294|2
1727866940000|2024-10-02 11:02:20|46312.5|46292.5|46309|46289|46312.5|46292.5|46309|46289|2
1727866950000|2024-10-02 11:02:30|46313|46293|46315.5|46295.5|46315.5|46295.5|46313|46293|3
1727866960000|2024-10-02 11:02:40|46316.5|46296.5|46317.5|46297.5|46317.5|46297.5|46316.5|46296.5|1
1727866970000|2024-10-02 11:02:50|46316|46296|46330|46310|46330|46310|46315|46295|7
1727866980000|2024-10-02 11:03:00|||||||||3
1727866990000|2024-10-02 11:03:10|46327|46307|46334|46314|46334|46314|46326|46306|2
1727867000000|2024-10-02 11:03:20|46331|46311|46330|46310|46334|46314|46330|46310|2
1727867010000|2024-10-02 11:03:30|46331|46311|46331|46311|46331|46311|46331|46311|1
1727867020000|2024-10-02 11:03:40|46330|46310|46330|46310|46331|46311|46330|46310|0
1727867040000|2024-10-02 11:04:00|46328.5|46308.5|46338.5|46318.5|46338.5|46318.5|46328.5|46308.5|2
1727867050000|2024-10-02 11:04:10|46340|46320|46341|46321|46345|46325|46340|46320|8
1727867060000|2024-10-02 11:04:20|||||||||3
1727867070000|2024-10-02 11:04:30|46340|46320|46341|46321|46341|46321|46340|46320|0
1727867080000|2024-10-02 11:04:40|46339.5|46319.5|46337|46317|46340|46320|46337|46317|0
1727867090000|2024-10-02 11:04:50|46336|46316|46345|46325|46345|46325|46336|46316|0
1727867100000|2024-10-02 11:05:00|46346|46326|46347.5|46327.5|46347.5|46327.5|46346|46326|0
1727867110000|2024-10-02 11:05:10|46350|46330|46350|46330|46352.5|46332.5|46350|46330|1
1727867120000|2024-10-02 11:05:20|46348.5|46328.5|46347|46327|46350|46330|46347|46327|1
1727867130000|2024-10-02 11:05:30|46345.5|46325.5|46345.5|46325.5|46345.5|46325.5|46345.5|46325.5|1
1727867140000|2024-10-02 11:05:40|46347|46327|46346|46326|46347|46327|46346|46326|1
1727867150000|2024-10-02 11:05:50|46345|46325|46343.5|46323.5|46345|46325|46343.5|46323.5|1
1727867160000|2024-10-02 11:06:00|46334.5|46314.5|46325|46305|46334.5|46314.5|46323.5|46303.5|3
1727867170000|2024-10-02 11:06:10|46326|46306|46331|46311|46331|46311|46326|46306|3
1727867180000|2024-10-02 11:06:20|46330|46310|46333.5|46313.5|46333.5|46313.5|46328.5|46308.5|4
1727867190000|2024-10-02 11:06:30|||||||||1
1727867200000|2024-10-02 11:06:40|46335|46315|46333|46313|46341|46321|46333|46313|6
1727867210000|2024-10-02 11:06:50|46334.5|46314.5|46335|46315|46335|46315|46331|46311|1
1727867220000|2024-10-02 11:07:00|46331|46311|46330|46310|46331|46311|46330|46310|1
1727867230000|2024-10-02 11:07:10|46328.5|46308.5|46327|46307|46328.5|46308.5|46327|46307|1
1727867240000|2024-10-02 11:07:20|46326|46306|46316|46296|46326|46306|46316|46296|7
1727867250000|2024-10-02 11:07:30|46315|46295|46310|46290|46315|46295|46310|46290|2
1727867260000|2024-10-02 11:07:40|46308.5|46288.5|46302.5|46282.5|46308.5|46288.5|46302.5|46282.5|2
1727867270000|2024-10-02 11:07:50|46301|46281|46295|46275|46302.5|46282.5|46295|46275|3
1727867280000|2024-10-02 11:08:00|46300|46280|46305|46285|46305|46285|46300|46280|2
1727867290000|2024-10-02 11:08:10|46306.5|46286.5|46305|46285|46308|46288|46305|46285|7
1727867300000|2024-10-02 11:08:20|46302|46282|46305|46285|46305|46285|46301|46281|4
1727867310000|2024-10-02 11:08:30|46304|46284|46315|46295|46315|46295|46303.5|46283.5|2
1727867320000|2024-10-02 11:08:40|46310|46290|46310|46290|46310|46290|46310|46290|2
1727867340000|2024-10-02 11:09:00|46307|46287|46290|46270|46307|46287|46290|46270|9
1727867350000|2024-10-02 11:09:10|46287|46267|46281|46261|46287|46267|46281|46261|12
1727867360000|2024-10-02 11:09:20|46285|46265|46288|46268|46288|46268|46285|46265|2
1727867370000|2024-10-02 11:09:30|46289|46269|46298|46278|46298|46278|46289|46269|5
1727867380000|2024-10-02 11:09:40|46299|46279|46300|46280|46301|46281|46298|46278|3
1727867390000|2024-10-02 11:09:50|46298.5|46278.5|46290|46270|46300|46280|46286|46266|30
1727867400000|2024-10-02 11:10:00|46292|46272|46300|46280|46300|46280|46292|46272|2
1727867410000|2024-10-02 11:10:10|46301|46281|46294.5|46274.5|46305|46285|46293|46273|8
1727867420000|2024-10-02 11:10:20|46297|46277|46300|46280|46300|46280|46295.5|46275.5|4
1727867430000|2024-10-02 11:10:30|46297|46277|46295|46275|46297|46277|46295|46275|3
1727867440000|2024-10-02 11:10:40|46293.5|46273.5|46283.5|46263.5|46293.5|46273.5|46283.5|46263.5|6
1727867450000|2024-10-02 11:10:50|46281|46261|46286|46266|46286|46266|46280|46260|2
1727867460000|2024-10-02 11:11:00|46289|46269|46298.5|46278.5|46300|46280|46289|46269|7
1727867470000|2024-10-02 11:11:10|46300|46280|46300|46280|46300|46280|46298.5|46278.5|0
1727867480000|2024-10-02 11:11:20|46296|46276|46300|46280|46300|46280|46296|46276|1
1727867490000|2024-10-02 11:11:30|46298.5|46278.5|46296|46276|46301|46281|46296|46276|5
1727867500000|2024-10-02 11:11:40|46300|46280|46305|46285|46306.5|46286.5|46300|46280|2
1727867510000|2024-10-02 11:11:50|46308|46288|46311|46291|46314|46294|46308|46288|1
1727867520000|2024-10-02 11:12:00|46312|46292|46335|46315|46335|46315|46312|46292|5
1727867530000|2024-10-02 11:12:10|46336.5|46316.5|46340|46320|46340|46320|46335|46315|6
1727867540000|2024-10-02 11:12:20|46345|46325|46347.5|46327.5|46347.5|46327.5|46345|46325|1
1727867550000|2024-10-02 11:12:30|46345|46325|46346|46326|46349|46329|46345|46325|5
1727867560000|2024-10-02 11:12:40|46345|46325|46343.5|46323.5|46345|46325|46343.5|46323.5|2
1727867570000|2024-10-02 11:12:50|46342.5|46322.5|46345|46325|46345|46325|46340|46320|1
1727867580000|2024-10-02 11:13:00|46343.5|46323.5|46340|46320|46343.5|46323.5|46336|46316|13
1727867590000|2024-10-02 11:13:10|||||||||4
1727867600000|2024-10-02 11:13:20|46339|46319|46339|46319|46340|46320|46339|46319|0
1727867610000|2024-10-02 11:13:30|46331|46311|46328.5|46308.5|46331|46311|46328.5|46308.5|7
1727867620000|2024-10-02 11:13:40|46333.5|46313.5|46335|46315|46335|46315|46333.5|46313.5|0
1727867630000|2024-10-02 11:13:50|46336.5|46316.5|46343.5|46323.5|46343.5|46323.5|46335|46315|7
1727867640000|2024-10-02 11:14:00|46345|46325|46345|46325|46345|46325|46345|46325|2
1727867650000|2024-10-02 11:14:10|46341|46321|46337|46317|46343.5|46323.5|46337|46317|6
1727867660000|2024-10-02 11:14:20|46336|46316|46334.5|46314.5|46336|46316|46334.5|46314.5|2
1727867670000|2024-10-02 11:14:30|46335.5|46315.5|46338.5|46318.5|46338.5|46318.5|46334|46314|3
1727867680000|2024-10-02 11:14:40|46337|46317|46334.5|46314.5|46337|46317|46334.5|46314.5|6
1727867690000|2024-10-02 11:14:50|46336|46316|46333.5|46313.5|46337|46317|46333.5|46313.5|4
1727867700000|2024-10-02 11:15:00|46331|46311|46327|46307|46331|46311|46327|46307|2
1727867710000|2024-10-02 11:15:10|46326|46306|46311|46291|46326|46306|46311|46291|1
1727867720000|2024-10-02 11:15:20|46308.5|46288.5|46302|46282|46308.5|46288.5|46302|46282|3
1727867730000|2024-10-02 11:15:30|46301|46281|46301|46281|46302|46282|46301|46281|9
1727867740000|2024-10-02 11:15:40|46300|46280|46296|46276|46300|46280|46294.5|46274.5|1
1727867750000|2024-10-02 11:15:50|46297|46277|46289.5|46269.5|46297|46277|46289.5|46269.5|2
1727867760000|2024-10-02 11:16:00|46288|46268|46293|46273|46296|46276|46288|46268|4
1727867770000|2024-10-02 11:16:10|46294.5|46274.5|46296|46276|46296|46276|46294.5|46274.5|1
1727867780000|2024-10-02 11:16:20|46297.5|46277.5|46302|46282|46302|46282|46297.5|46277.5|1
1727867790000|2024-10-02 11:16:30|46303|46283|46305.5|46285.5|46305.5|46285.5|46303|46283|9
1727867800000|2024-10-02 11:16:40|46307|46287|46313|46293|46313|46293|46307|46287|1
1727867820000|2024-10-02 11:17:00|46311.5|46291.5|46311.5|46291.5|46313|46293|46311.5|46291.5|5
1727867830000|2024-10-02 11:17:10|46309.5|46289.5|46308|46288|46309.5|46289.5|46308|46288|0
1727867840000|2024-10-02 11:17:20|46304.5|46284.5|46304.5|46284.5|46304.5|46284.5|46304.5|46284.5|1
1727867850000|2024-10-02 11:17:30|46303.5|46283.5|46301|46281|46304.5|46284.5|46301|46281|2
1727867860000|2024-10-02 11:17:40|46302|46282|46306|46286|46307.5|46287.5|46302|46282|2
1727867870000|2024-10-02 11:17:50|46307|46287|46306|46286|46307|46287|46304.5|46284.5|0
1727867880000|2024-10-02 11:18:00|46308.5|46288.5|46308|46288|46311|46291|46308|46288|4
1727867890000|2024-10-02 11:18:10|46309.5|46289.5|46309.5|46289.5|46309.5|46289.5|46309.5|46289.5|9
1727867900000|2024-10-02 11:18:20|46308|46288|46308.5|46288.5|46308.5|46288.5|46308|46288|7
1727867910000|2024-10-02 11:18:30|46307|46287|46306|46286|46307|46287|46306|46286|2
1727867920000|2024-10-02 11:18:40|46305|46285|46305|46285|46305|46285|46305|46285|0
1727867930000|2024-10-02 11:18:50|46304.1|46284.1|46291|46271|46304.1|46284.1|46291|46271|5
1727867940000|2024-10-02 11:19:00|46288.5|46268.5|46290|46270|46290|46270|46282|46262|6
1727867950000|2024-10-02 11:19:10|46291|46271|46291|46271|46291|46271|46287|46267|1
1727867970000|2024-10-02 11:19:30|46289.1|46269.1|46291|46271|46291|46271|46286|46266|0
1727867980000|2024-10-02 11:19:40|46292.6|46272.6|46297.6|46277.6|46297.6|46277.6|46292.6|46272.6|1
1727867990000|2024-10-02 11:19:50|46296|46276|46283.5|46263.5|46299.1|46279.1|46282|46262|5
1727868000000|2024-10-02 11:20:00|46281|46261|46279.5|46259.5|46282|46262|46277|46257|5
1727868010000|2024-10-02 11:20:10|46280.5|46260.5|46286|46266|46286|46266|46280.5|46260.5|0
1727868020000|2024-10-02 11:20:20|46282|46262|46273|46253|46282|46262|46273|46253|3
1727868030000|2024-10-02 11:20:30|46274.5|46254.5|46272|46252|46277|46257|46272|46252|2
1727868040000|2024-10-02 11:20:40|46276|46256|46277|46257|46277|46257|46272|46252|0
1727868050000|2024-10-02 11:20:50|46276|46256|46276|46256|46276|46256|46274.5|46254.5|1
1727868060000|2024-10-02 11:21:00|46277|46257|46276|46256|46279.5|46259.5|46276|46256|4
1727868070000|2024-10-02 11:21:10|46277|46257|46277|46257|46277|46257|46277|46257|1
1727868080000|2024-10-02 11:21:20|46276|46256|46277|46257|46277|46257|46276|46256|0
1727868090000|2024-10-02 11:21:30|46278|46258|46296|46276|46296|46276|46278|46258|5
1727868100000|2024-10-02 11:21:40|46297|46277|46301|46281|46301|46281|46297|46277|0
1727868110000|2024-10-02 11:21:50|46302.6|46282.6|46305.1|46285.1|46306|46286|46302.6|46282.6|0
1727868120000|2024-10-02 11:22:00|46306|46286|46306|46286|46308.5|46288.5|46303.5|46283.5|5
1727868130000|2024-10-02 11:22:10|46308.5|46288.5|46309.5|46289.5|46309.5|46289.5|46308.5|46288.5|1
1727868140000|2024-10-02 11:22:20|46311|46291|46316|46296|46320.1|46300.1|46311|46291|3
1727868150000|2024-10-02 11:22:30|46312|46292|46317.6|46297.6|46317.6|46297.6|46311|46291|0
1727868160000|2024-10-02 11:22:40|46316|46296|46316|46296|46317.6|46297.6|46316|46296|1
1727868170000|2024-10-02 11:22:50|46317.6|46297.6|46321|46301|46321|46301|46316|46296|5
1727868180000|2024-10-02 11:23:00|46323.5|46303.5|46322|46302|46327|46307|46322|46302|4
1727868190000|2024-10-02 11:23:10|46321.1|46301.1|46317.6|46297.6|46321.1|46301.1|46317.6|46297.6|1
1727868200000|2024-10-02 11:23:20|46315.1|46295.1|46307|46287|46315.1|46295.1|46307|46287|5
1727868210000|2024-10-02 11:23:30|46308.6|46288.6|46313|46293|46317|46297|46308.6|46288.6|1
1727868220000|2024-10-02 11:23:40|46312|46292|46312|46292|46316.1|46296.1|46311.1|46291.1|0
1727868230000|2024-10-02 11:23:50|46311.1|46291.1|46305.1|46285.1|46311.1|46291.1|46305.1|46285.1|2
1727868240000|2024-10-02 11:24:00|46302|46282|46310.1|46290.1|46310.1|46290.1|46302|46282|1
1727868250000|2024-10-02 11:24:10|46315.1|46295.1|46302|46282|46317|46297|46302|46282|2
1727868270000|2024-10-02 11:24:30|46301.1|46281.1|46296.1|46276.1|46301.1|46281.1|46293|46273|9
1727868280000|2024-10-02 11:24:40|46300.1|46280.1|46296.1|46276.1|46300.1|46280.1|46296.1|46276.1|0
1727868290000|2024-10-02 11:24:50|46297|46277|46296.1|46276.1|46297|46277|46296.1|46276.1|0
1727868300000|2024-10-02 11:25:00|46297|46277|46307|46287|46307|46287|46297|46277|1
1727868310000|2024-10-02 11:25:10|46306.1|46286.1|46302|46282|46307|46287|46302|46282|0
1727868320000|2024-10-02 11:25:20|46301.1|46281.1|46306.1|46286.1|46306.1|46286.1|46301.1|46281.1|1
1727868330000|2024-10-02 11:25:30|46302|46282|46302|46282|46302|46282|46301.1|46281.1|0
1727868340000|2024-10-02 11:25:40|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|46296.1|46276.1|1
1727868350000|2024-10-02 11:25:50|46302|46282|46301.1|46281.1|46302|46282|46297|46277|7
1727868360000|2024-10-02 11:26:00|46297|46277|46301.1|46281.1|46301.1|46281.1|46296.1|46276.1|0
1727868370000|2024-10-02 11:26:10|46299.5|46279.5|46291.1|46271.1|46301.1|46281.1|46291.1|46271.1|1
1727868390000|2024-10-02 11:26:30|46289.5|46269.5|46288|46268|46289.5|46269.5|46288|46268|3
1727868400000|2024-10-02 11:26:40|46289.5|46269.5|46302|46282|46302|46282|46289.5|46269.5|12
1727868410000|2024-10-02 11:26:50|46294|46274|46292.1|46272.1|46294|46274|46292|46272|3
1727868420000|2024-10-02 11:27:00|46291.1|46271.1|46292.1|46272.1|46296.1|46276.1|46291.1|46271.1|13
1727868430000|2024-10-02 11:27:10|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|0
1727868440000|2024-10-02 11:27:20|46286.1|46266.1|46287.1|46267.1|46287.1|46267.1|46284.6|46264.6|11
1727868450000|2024-10-02 11:27:30|46289.6|46269.6|46296.1|46276.1|46296.1|46276.1|46289.6|46269.6|32
1727868460000|2024-10-02 11:27:40|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|1
1727868480000|2024-10-02 11:28:00|46302.6|46282.6|46308|46288|46308|46288|46302.6|46282.6|2
1727868490000|2024-10-02 11:28:10|46306.1|46286.1|46303|46283|46309.6|46289.6|46303|46283|3
1727868500000|2024-10-02 11:28:20|46302.1|46282.1|46303|46283|46303|46283|46302.1|46282.1|1
1727868510000|2024-10-02 11:28:30|46302.1|46282.1|46303|46283|46303|46283|46300.5|46280.5|0
1727868520000|2024-10-02 11:28:40|||||||||1
1727868530000|2024-10-02 11:28:50|46304.6|46284.6|46315.5|46295.5|46315.5|46295.5|46303|46283|13
1727868540000|2024-10-02 11:29:00|46317.1|46297.1|46333|46313|46334.6|46314.6|46317.1|46297.1|5
1727868550000|2024-10-02 11:29:10|46329|46309|46329|46309|46329|46309|46329|46309|0
1727868560000|2024-10-02 11:29:20|46328|46308|46331.1|46311.1|46331.1|46311.1|46328|46308|2
1727868570000|2024-10-02 11:29:30|46329.6|46309.6|46332.1|46312.1|46332.1|46312.1|46328|46308|2
1727868580000|2024-10-02 11:29:40|46333|46313|46333.6|46313.6|46336.1|46316.1|46333|46313|0
1727868590000|2024-10-02 11:29:50|46336.1|46316.1|46338.6|46318.6|46338.6|46318.6|46336.1|46316.1|3
1727868600000|2024-10-02 11:30:00|46343.6|46323.6|46346.1|46326.1|46351.1|46331.1|46343.6|46323.6|4
1727868610000|2024-10-02 11:30:10|46343.6|46323.6|46346.1|46326.1|46346.1|46326.1|46343.6|46323.6|7
1727868620000|2024-10-02 11:30:20|46347.1|46327.1|46346.1|46326.1|46347.1|46327.1|46342.1|46322.1|6
1727868630000|2024-10-02 11:30:30|46342.1|46322.1|46341.1|46321.1|46342.1|46322.1|46341.1|46321.1|2
1727868640000|2024-10-02 11:30:40|46342.1|46322.1|46342.1|46322.1|46342.1|46322.1|46342.1|46322.1|0
1727868650000|2024-10-02 11:30:50|46346.1|46326.1|46359.6|46339.6|46359.6|46339.6|46346.1|46326.1|5
1727868660000|2024-10-02 11:31:00|46361.1|46341.1|46368.6|46348.6|46368.6|46348.6|46360.1|46340.1|5
1727868670000|2024-10-02 11:31:10|46370.1|46350.1|46361.1|46341.1|46370.1|46350.1|46361.1|46341.1|11
1727868680000|2024-10-02 11:31:20|46363.6|46343.6|46361.1|46341.1|46363.6|46343.6|46361.1|46341.1|3
1727868690000|2024-10-02 11:31:30|46362.1|46342.1|46354.6|46334.6|46362.1|46342.1|46354.6|46334.6|3
1727868700000|2024-10-02 11:31:40|46357.1|46337.1|46353.6|46333.6|46357.1|46337.1|46353.6|46333.6|6
1727868710000|2024-10-02 11:31:50|46352.6|46332.6|46353.6|46333.6|46353.6|46333.6|46352.6|46332.6|5
1727868720000|2024-10-02 11:32:00|46354.6|46334.6|46361.1|46341.1|46361.1|46341.1|46354.6|46334.6|7
1727868730000|2024-10-02 11:32:10|46359.6|46339.6|46360.1|46340.1|46360.1|46340.1|46357.1|46337.1|3
1727868740000|2024-10-02 11:32:20|46361.1|46341.1|46361.1|46341.1|46365.1|46345.1|46361.1|46341.1|7
1727868750000|2024-10-02 11:32:30|46358.6|46338.6|46357.1|46337.1|46358.6|46338.6|46357.1|46337.1|6
1727868770000|2024-10-02 11:32:50|46354|46334|46351.1|46331.1|46354|46334|46351.1|46331.1|2
1727868780000|2024-10-02 11:33:00|46348.1|46328.1|46326.1|46306.1|46348.1|46328.1|46326.1|46306.1|15
1727868790000|2024-10-02 11:33:10|46327.1|46307.1|46331.1|46311.1|46332.1|46312.1|46326.1|46306.1|11
1727868800000|2024-10-02 11:33:20|46329.6|46309.6|46324|46304|46329.6|46309.6|46319|46299|6
1727868810000|2024-10-02 11:33:30|46325.6|46305.6|46325.6|46305.6|46327.1|46307.1|46323.1|46303.1|1
1727868820000|2024-10-02 11:33:40|46326.5|46306.5|46332.1|46312.1|46332.1|46312.1|46326.5|46306.5|2
1727868830000|2024-10-02 11:33:50|46330.6|46310.6|46332.1|46312.1|46332.1|46312.1|46330.6|46310.6|1
1727868840000|2024-10-02 11:34:00|46330.6|46310.6|46329.1|46309.1|46332.1|46312.1|46329|46309|1
1727868850000|2024-10-02 11:34:10|46326|46306|46322.1|46302.1|46326|46306|46322.1|46302.1|2
1727868860000|2024-10-02 11:34:20|46323.1|46303.1|46321.6|46301.6|46323.1|46303.1|46320|46300|3
1727868870000|2024-10-02 11:34:30|46323.1|46303.1|46328.1|46308.1|46328.1|46308.1|46319.1|46299.1|5
1727868880000|2024-10-02 11:34:40|46330.6|46310.6|46333.1|46313.1|46337.1|46317.1|46330.6|46310.6|7
1727868890000|2024-10-02 11:34:50|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|0
1727868900000|2024-10-02 11:35:00|46338.6|46318.6|46348.1|46328.1|46349.6|46329.6|46338.6|46318.6|14
1727868910000|2024-10-02 11:35:10|46350.6|46330.6|46350.6|46330.6|46350.6|46330.6|46347.1|46327.1|6
1727868920000|2024-10-02 11:35:20|46352.1|46332.1|46340.6|46320.6|46352.1|46332.1|46339.1|46319.1|6
1727868930000|2024-10-02 11:35:30|46342.1|46322.1|46370.6|46350.6|46370.6|46350.6|46342.1|46322.1|9
1727868940000|2024-10-02 11:35:40|46372.1|46352.1|46375.6|46355.6|46379.6|46359.6|46372.1|46352.1|22
1727868950000|2024-10-02 11:35:50|46377.1|46357.1|46385.1|46365.1|46385.1|46365.1|46372.1|46352.1|29
1727868960000|2024-10-02 11:36:00|46386.6|46366.6|46388.6|46368.6|46388.6|46368.6|46386.6|46366.6|3
1727868970000|2024-10-02 11:36:10|46389.6|46369.6|46401.6|46381.6|46401.6|46381.6|46389.6|46369.6|4
1727868980000|2024-10-02 11:36:20|46400.1|46380.1|46401.1|46381.1|46401.1|46381.1|46400.1|46380.1|1
1727868990000|2024-10-02 11:36:30|46400.1|46380.1|46386.1|46366.1|46400.1|46380.1|46386.1|46366.1|10
1727869000000|2024-10-02 11:36:40|46381.1|46361.1|46381.1|46361.1|46381.1|46361.1|46377.1|46357.1|14
1727869010000|2024-10-02 11:36:50|46376.1|46356.1|46374.6|46354.6|46376.1|46356.1|46372.1|46352.1|8
1727869020000|2024-10-02 11:37:00|46373.6|46353.6|46362.1|46342.1|46375.1|46355.1|46362.1|46342.1|4
1727869030000|2024-10-02 11:37:10|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|46360.6|46340.6|3
1727869040000|2024-10-02 11:37:20|46369.1|46349.1|46371.1|46351.1|46371.1|46351.1|46369.1|46349.1|3
1727869050000|2024-10-02 11:37:30|46370.1|46350.1|46370.1|46350.1|46370.1|46350.1|46370.1|46350.1|2
1727869060000|2024-10-02 11:37:40|46373.6|46353.6|46367.1|46347.1|46373.6|46353.6|46367.1|46347.1|6
1727869070000|2024-10-02 11:37:50|||||||||3
1727869080000|2024-10-02 11:38:00|46370.1|46350.1|46371.1|46351.1|46371.1|46351.1|46370.1|46350.1|1
1727869090000|2024-10-02 11:38:10|46372.1|46352.1|46372.1|46352.1|46372.1|46352.1|46372.1|46352.1|0
1727869100000|2024-10-02 11:38:20|46371.1|46351.1|46371.1|46351.1|46373.6|46353.6|46371.1|46351.1|3
1727869110000|2024-10-02 11:38:30|46375.1|46355.1|46382.6|46362.6|46382.6|46362.6|46375.1|46355.1|2
1727869120000|2024-10-02 11:38:40|46384.1|46364.1|46382.6|46362.6|46385.1|46365.1|46382.6|46362.6|1
1727869130000|2024-10-02 11:38:50|46381.1|46361.1|46381.1|46361.1|46382.6|46362.6|46378.6|46358.6|3
1727869140000|2024-10-02 11:39:00|46384.1|46364.1|46385.1|46365.1|46385.1|46365.1|46382.6|46362.6|1
1727869160000|2024-10-02 11:39:20|46384.1|46364.1|46382.6|46362.6|46385.1|46365.1|46382.6|46362.6|5
1727869170000|2024-10-02 11:39:30|46381.1|46361.1|46382.1|46362.1|46386.1|46366.1|46381.1|46361.1|2
1727869180000|2024-10-02 11:39:40|46381.1|46361.1|46381.1|46361.1|46381.1|46361.1|46379.6|46359.6|2
1727869190000|2024-10-02 11:39:50|46379.6|46359.6|46376.1|46356.1|46381.1|46361.1|46376.1|46356.1|6
1727869200000|2024-10-02 11:40:00|46378.6|46358.6|46396.1|46376.1|46396.1|46376.1|46378.6|46358.6|4
1727869210000|2024-10-02 11:40:10|46397.6|46377.6|46398.6|46378.6|46398.6|46378.6|46397.6|46377.6|1
1727869220000|2024-10-02 11:40:20|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|2
1727869230000|2024-10-02 11:40:30|46393.6|46373.6|46392.6|46372.6|46396.1|46376.1|46392.6|46372.6|6
1727869240000|2024-10-02 11:40:40|46393.6|46373.6|46392.1|46372.1|46393.6|46373.6|46391.1|46371.1|2
1727869250000|2024-10-02 11:40:50|46391.1|46371.1|46391.1|46371.1|46393.6|46373.6|46391.1|46371.1|2
1727869260000|2024-10-02 11:41:00|||||||||1
1727869270000|2024-10-02 11:41:10|46392.6|46372.6|46393.6|46373.6|46396.1|46376.1|46391.1|46371.1|7
1727869280000|2024-10-02 11:41:20|46395.1|46375.1|46396.1|46376.1|46396.1|46376.1|46393.6|46373.6|0
1727869290000|2024-10-02 11:41:30|46393.6|46373.6|46393.6|46373.6|46396.1|46376.1|46393.6|46373.6|2
1727869300000|2024-10-02 11:41:40|46395.1|46375.1|46396.1|46376.1|46396.1|46376.1|46393.6|46373.6|2
1727869310000|2024-10-02 11:41:50|46393.6|46373.6|46393.6|46373.6|46397.1|46377.1|46393.6|46373.6|4
1727869320000|2024-10-02 11:42:00|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46391.1|46371.1|6
1727869340000|2024-10-02 11:42:20|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|3
1727869350000|2024-10-02 11:42:30|46391.1|46371.1|46392.1|46372.1|46392.1|46372.1|46391.1|46371.1|0
1727869370000|2024-10-02 11:42:50|46394.6|46374.6|46394.6|46374.6|46394.6|46374.6|46393.6|46373.6|0
1727869380000|2024-10-02 11:43:00|46392.1|46372.1|46392.1|46372.1|46393.6|46373.6|46392.1|46372.1|2
1727869390000|2024-10-02 11:43:10|46391.1|46371.1|46383.6|46363.6|46391.1|46371.1|46383.6|46363.6|10
1727869400000|2024-10-02 11:43:20|46382.1|46362.1|46381.1|46361.1|46382.1|46362.1|46381.1|46361.1|0
1727869410000|2024-10-02 11:43:30|46379.6|46359.6|46376.1|46356.1|46379.6|46359.6|46376.1|46356.1|1
1727869420000|2024-10-02 11:43:40|46374.6|46354.6|46378.6|46358.6|46378.6|46358.6|46374.6|46354.6|2
1727869430000|2024-10-02 11:43:50|46377.1|46357.1|46376.1|46356.1|46377.1|46357.1|46376.1|46356.1|2
1727869440000|2024-10-02 11:44:00|46373.6|46353.6|46373.6|46353.6|46374.6|46354.6|46367.1|46347.1|9
1727869450000|2024-10-02 11:44:10|46372.6|46352.6|46370.1|46350.1|46372.6|46352.6|46370.1|46350.1|0
1727869460000|2024-10-02 11:44:20|46371.6|46351.6|46367.1|46347.1|46372.6|46352.6|46367.1|46347.1|3
1727869470000|2024-10-02 11:44:30|46366.1|46346.1|46368.6|46348.6|46368.6|46348.6|46366.1|46346.1|1
1727869480000|2024-10-02 11:44:40|46369.6|46349.6|46368.6|46348.6|46369.6|46349.6|46368.6|46348.6|1
1727869500000|2024-10-02 11:45:00|46363.6|46343.6|46363.6|46343.6|46363.6|46343.6|46363.6|46343.6|4
1727869510000|2024-10-02 11:45:10|46364.6|46344.6|46366.1|46346.1|46366.1|46346.1|46363.6|46343.6|1
1727869520000|2024-10-02 11:45:20|46364.6|46344.6|46362.1|46342.1|46364.6|46344.6|46362.1|46342.1|0
1727869530000|2024-10-02 11:45:30|46358.6|46338.6|46353.6|46333.6|46358.6|46338.6|46353.6|46333.6|5
1727869540000|2024-10-02 11:45:40|46352.1|46332.1|46349.6|46329.6|46352.1|46332.1|46349.6|46329.6|0
1727869550000|2024-10-02 11:45:50|46352.1|46332.1|46347.1|46327.1|46352.1|46332.1|46347.1|46327.1|4
1727869560000|2024-10-02 11:46:00|46348.6|46328.6|46341.1|46321.1|46352.1|46332.1|46341.1|46321.1|8
1727869570000|2024-10-02 11:46:10|46338.1|46318.1|46341.1|46321.1|46341.1|46321.1|46338.1|46318.1|1
1727869580000|2024-10-02 11:46:20|46338.6|46318.6|46337.1|46317.1|46341.1|46321.1|46337.1|46317.1|0
1727869590000|2024-10-02 11:46:30|46340.1|46320.1|46343.6|46323.6|46343.6|46323.6|46340.1|46320.1|4
1727869600000|2024-10-02 11:46:40|||||||||1
1727869610000|2024-10-02 11:46:50|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|0
1727869630000|2024-10-02 11:47:10|46344.6|46324.6|46346.1|46326.1|46346.1|46326.1|46344.6|46324.6|1
1727869640000|2024-10-02 11:47:20|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|0
1727869650000|2024-10-02 11:47:30|46346.1|46326.1|46348.6|46328.6|46348.6|46328.6|46346.1|46326.1|0
1727869660000|2024-10-02 11:47:40|46347.1|46327.1|46343.6|46323.6|46348.6|46328.6|46343.6|46323.6|1
1727869670000|2024-10-02 11:47:50|46342.1|46322.1|46337.1|46317.1|46342.1|46322.1|46337.1|46317.1|0
1727869680000|2024-10-02 11:48:00|46340.1|46320.1|46341.1|46321.1|46342.6|46322.6|46340.1|46320.1|3
1727869690000|2024-10-02 11:48:10|46339.6|46319.6|46343.6|46323.6|46343.6|46323.6|46339.6|46319.6|0
1727869700000|2024-10-02 11:48:20|46342.1|46322.1|46341.1|46321.1|46343.6|46323.6|46341.1|46321.1|1
1727869710000|2024-10-02 11:48:30|46339.6|46319.6|46337.1|46317.1|46341.1|46321.1|46336.1|46316.1|1
1727869720000|2024-10-02 11:48:40|46338.6|46318.6|46336.1|46316.1|46338.6|46318.6|46336.1|46316.1|0
1727869740000|2024-10-02 11:49:00|46337.6|46317.6|46343.6|46323.6|46345.1|46325.1|46337.6|46317.6|1
1727869750000|2024-10-02 11:49:10|46345.1|46325.1|46341.1|46321.1|46345.1|46325.1|46341.1|46321.1|1
1727869760000|2024-10-02 11:49:20|46339.6|46319.6|46341.1|46321.1|46341.1|46321.1|46338.6|46318.6|0
1727869770000|2024-10-02 11:49:30|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|4
1727869780000|2024-10-02 11:49:40|46338.6|46318.6|46341.1|46321.1|46341.1|46321.1|46337.1|46317.1|0
1727869790000|2024-10-02 11:49:50|46339.6|46319.6|46341.1|46321.1|46341.1|46321.1|46339.6|46319.6|2
1727869800000|2024-10-02 11:50:00|46342.1|46322.1|46350.1|46330.1|46350.1|46330.1|46342.1|46322.1|5
1727869810000|2024-10-02 11:50:10|46355.1|46335.1|46356.1|46336.1|46356.1|46336.1|46352.1|46332.1|3
1727869820000|2024-10-02 11:50:20|46354.6|46334.6|46352.1|46332.1|46356.1|46336.1|46352.1|46332.1|1
1727869830000|2024-10-02 11:50:30|46355.1|46335.1|46350.1|46330.1|46356.1|46336.1|46350.1|46330.1|1
1727869840000|2024-10-02 11:50:40|46348.6|46328.6|46346.1|46326.1|46348.6|46328.6|46346.1|46326.1|0
1727869850000|2024-10-02 11:50:50|46343.6|46323.6|46342.1|46322.1|46346.1|46326.1|46342.1|46322.1|2
1727869860000|2024-10-02 11:51:00|46339.1|46319.1|46338.1|46318.1|46339.6|46319.6|46338.1|46318.1|7
1727869870000|2024-10-02 11:51:10|||||||||1
1727869880000|2024-10-02 11:51:20|46335.6|46315.6|46333.6|46313.6|46338.6|46318.6|46333.6|46313.6|2
1727869890000|2024-10-02 11:51:30|46328.6|46308.6|46325.1|46305.1|46328.6|46308.6|46325.1|46305.1|8
1727869900000|2024-10-02 11:51:40|46326.6|46306.6|46331.1|46311.1|46331.1|46311.1|46323.6|46303.6|16
1727869910000|2024-10-02 11:51:50|46332.1|46312.1|46333.6|46313.6|46333.6|46313.6|46332.1|46312.1|1
1727869920000|2024-10-02 11:52:00|46337.6|46317.6|46341.1|46321.1|46341.1|46321.1|46337.6|46317.6|12
1727869930000|2024-10-02 11:52:10|46339.6|46319.6|46337.1|46317.1|46341.1|46321.1|46337.1|46317.1|9
1727869940000|2024-10-02 11:52:20|46334.6|46314.6|46335.6|46315.6|46337.1|46317.1|46334.6|46314.6|0
1727869950000|2024-10-02 11:52:30|46334.6|46314.6|46336.1|46316.1|46336.1|46316.1|46331.1|46311.1|0
1727869960000|2024-10-02 11:52:40|||||||||1
1727869970000|2024-10-02 11:52:50|46337.1|46317.1|46346.1|46326.1|46346.1|46326.1|46337.1|46317.1|6
1727869980000|2024-10-02 11:53:00|46337.1|46317.1|46332.1|46312.1|46337.1|46317.1|46332.1|46312.1|8
1727869990000|2024-10-02 11:53:10|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|2
1727870000000|2024-10-02 11:53:20|46333.6|46313.6|46336.1|46316.1|46336.1|46316.1|46333.6|46313.6|0
1727870010000|2024-10-02 11:53:30|46334.6|46314.6|46333.6|46313.6|46334.6|46314.6|46333.6|46313.6|0
1727870020000|2024-10-02 11:53:40|||||||||2
1727870030000|2024-10-02 11:53:50|46336.1|46316.1|46331.1|46311.1|46336.1|46316.1|46331.1|46311.1|4
1727870040000|2024-10-02 11:54:00|46328.6|46308.6|46331.1|46311.1|46331.1|46311.1|46325.1|46305.1|5
1727870050000|2024-10-02 11:54:10|46332.6|46312.6|46331.1|46311.1|46332.6|46312.6|46331.1|46311.1|1
1727870060000|2024-10-02 11:54:20|46329.6|46309.6|46327.1|46307.1|46329.6|46309.6|46325.6|46305.6|0
1727870070000|2024-10-02 11:54:30|46326.1|46306.1|46327.1|46307.1|46327.1|46307.1|46325.1|46305.1|0
1727870080000|2024-10-02 11:54:40|46328.6|46308.6|46331.1|46311.1|46331.1|46311.1|46328.6|46308.6|0
1727870090000|2024-10-02 11:54:50|46332.6|46312.6|46331.1|46311.1|46335.1|46315.1|46329.6|46309.6|0
1727870100000|2024-10-02 11:55:00|46334.1|46314.1|46331.1|46311.1|46335.1|46315.1|46331.1|46311.1|0
1727870120000|2024-10-02 11:55:20|46332.6|46312.6|46328.6|46308.6|46332.6|46312.6|46328.6|46308.6|0
1727870130000|2024-10-02 11:55:30|46327.1|46307.1|46326.1|46306.1|46327.1|46307.1|46321.1|46301.1|1
1727870140000|2024-10-02 11:55:40|46329.1|46309.1|46331.1|46311.1|46332.6|46312.6|46329.1|46309.1|4
1727870150000|2024-10-02 11:55:50|46330.1|46310.1|46327.1|46307.1|46330.1|46310.1|46327.1|46307.1|2
1727870160000|2024-10-02 11:56:00|46324.6|46304.6|46327.1|46307.1|46331.1|46311.1|46324.6|46304.6|4
1727870170000|2024-10-02 11:56:10|46330.1|46310.1|46332.1|46312.1|46332.1|46312.1|46330.1|46310.1|0
1727870180000|2024-10-02 11:56:20|46333.6|46313.6|46332.1|46312.1|46333.6|46313.6|46331.1|46311.1|0
1727870190000|2024-10-02 11:56:30|46336.1|46316.1|46327.1|46307.1|46336.1|46316.1|46327.1|46307.1|10
1727870200000|2024-10-02 11:56:40|46323.6|46303.6|46320.1|46300.1|46323.6|46303.6|46320.1|46300.1|7
1727870210000|2024-10-02 11:56:50|46318.6|46298.6|46315.1|46295.1|46318.6|46298.6|46314.1|46294.1|5
1727870220000|2024-10-02 11:57:00|46311.1|46291.1|46303.6|46283.6|46311.1|46291.1|46303.6|46283.6|9
1727870230000|2024-10-02 11:57:10|46300.1|46280.1|46289.6|46269.6|46300.1|46280.1|46289.6|46269.6|11
1727870240000|2024-10-02 11:57:20|46288.1|46268.1|46285.6|46265.6|46288.1|46268.1|46284.6|46264.6|2
1727870250000|2024-10-02 11:57:30|46284.6|46264.6|46282.1|46262.1|46284.6|46264.6|46282.1|46262.1|5
1727870260000|2024-10-02 11:57:40|46280.6|46260.6|46278.1|46258.1|46280.6|46260.6|46278.1|46258.1|6
1727870270000|2024-10-02 11:57:50|46279.1|46259.1|46283.6|46263.6|46284.6|46264.6|46279.1|46259.1|5
1727870280000|2024-10-02 11:58:00|46282.6|46262.6|46282.1|46262.1|46283.6|46263.6|46281.1|46261.1|4
1727870290000|2024-10-02 11:58:10|||||||||1
1727870300000|2024-10-02 11:58:20|46283.6|46263.6|46285.6|46265.6|46285.6|46265.6|46282.1|46262.1|2
1727870310000|2024-10-02 11:58:30|46287.1|46267.1|46286.6|46266.6|46287.1|46267.1|46285.6|46265.6|6
1727870320000|2024-10-02 11:58:40|46285.6|46265.6|46283.1|46263.1|46288.1|46268.1|46283.1|46263.1|2
1727870340000|2024-10-02 11:59:00|46280.6|46260.6|46275.6|46255.6|46280.6|46260.6|46275.6|46255.6|5
1727870350000|2024-10-02 11:59:10|46274.6|46254.6|46267.1|46247.1|46274.6|46254.6|46266.1|46246.1|5
1727870360000|2024-10-02 11:59:20|46264.1|46244.1|46262.1|46242.1|46265.6|46245.6|46262.1|46242.1|2
1727870370000|2024-10-02 11:59:30|46263.6|46243.6|46255.6|46235.6|46265.6|46245.6|46255.6|46235.6|6
1727870380000|2024-10-02 11:59:40|46253.1|46233.1|46252.1|46232.1|46253.1|46233.1|46252.1|46232.1|1
1727870390000|2024-10-02 11:59:50|46254.6|46234.6|46257.1|46237.1|46257.1|46237.1|46254.6|46234.6|9
1727870400000|2024-10-02 12:00:00|46260.1|46240.1|46268.1|46248.1|46271.1|46251.1|46260.1|46240.1|12
1727870410000|2024-10-02 12:00:10|46267.1|46247.1|46265.6|46245.6|46272.1|46252.1|46264.6|46244.6|7
1727870420000|2024-10-02 12:00:20|46260.6|46240.6|46249.6|46229.6|46260.6|46240.6|46249.6|46229.6|11
1727870430000|2024-10-02 12:00:30|46248.1|46228.1|46248.1|46228.1|46248.1|46228.1|46248.1|46228.1|0
1727870440000|2024-10-02 12:00:40|46249.6|46229.6|46258.6|46238.6|46258.6|46238.6|46249.6|46229.6|10
1727870450000|2024-10-02 12:00:50|46260.1|46240.1|46267.1|46247.1|46267.1|46247.1|46260.1|46240.1|4
1727870460000|2024-10-02 12:01:00|46265.6|46245.6|46277.1|46257.1|46277.1|46257.1|46265.6|46245.6|26
1727870470000|2024-10-02 12:01:10|46279.6|46259.6|46282.1|46262.1|46282.1|46262.1|46279.6|46259.6|4
1727870480000|2024-10-02 12:01:20|46283.6|46263.6|46288.6|46268.6|46291.1|46271.1|46283.6|46263.6|7
1727870490000|2024-10-02 12:01:30|46287.6|46267.6|46275.1|46255.1|46287.6|46267.6|46273.6|46253.6|6
1727870500000|2024-10-02 12:01:40|46276.1|46256.1|46288.6|46268.6|46290.1|46270.1|46276.1|46256.1|6
1727870510000|2024-10-02 12:01:50|46287.1|46267.1|46283.6|46263.6|46292.1|46272.1|46283.6|46263.6|3
1727870520000|2024-10-02 12:02:00|46285.1|46265.1|46287.1|46267.1|46291.1|46271.1|46285.1|46265.1|3
1727870530000|2024-10-02 12:02:10|46288.6|46268.6|46291.1|46271.1|46293.6|46273.6|46288.6|46268.6|1
1727870540000|2024-10-02 12:02:20|46292.1|46272.1|46293.6|46273.6|46293.6|46273.6|46292.1|46272.1|2
1727870550000|2024-10-02 12:02:30|46292.1|46272.1|46290.6|46270.6|46297.1|46277.1|46290.6|46270.6|5
1727870560000|2024-10-02 12:02:40|46292.1|46272.1|46288.1|46268.1|46292.1|46272.1|46288.1|46268.1|1
1727870570000|2024-10-02 12:02:50|46289.6|46269.6|46288.6|46268.6|46291.1|46271.1|46287.1|46267.1|1
1727870580000|2024-10-02 12:03:00|46289.6|46269.6|46293.6|46273.6|46294.6|46274.6|46289.6|46269.6|6
1727870590000|2024-10-02 12:03:10|46294.6|46274.6|46298.6|46278.6|46298.6|46278.6|46294.6|46274.6|1
1727870600000|2024-10-02 12:03:20|46301.1|46281.1|46298.6|46278.6|46302.1|46282.1|46298.6|46278.6|1
1727870610000|2024-10-02 12:03:30|46297.1|46277.1|46307.1|46287.1|46308.6|46288.6|46297.1|46277.1|3
1727870620000|2024-10-02 12:03:40|46308.6|46288.6|46307.1|46287.1|46310.6|46290.6|46307.1|46287.1|5
1727870630000|2024-10-02 12:03:50|46306.1|46286.1|46302.6|46282.6|46306.1|46286.1|46300.1|46280.1|1
1727870640000|2024-10-02 12:04:00|46303.6|46283.6|46312.1|46292.1|46312.1|46292.1|46303.6|46283.6|3
1727870650000|2024-10-02 12:04:10|46313.6|46293.6|46308.6|46288.6|46314.6|46294.6|46308.6|46288.6|4
1727870660000|2024-10-02 12:04:20|46307.1|46287.1|46312.1|46292.1|46312.1|46292.1|46306.7|46286.7|2
1727870670000|2024-10-02 12:04:30|46309.6|46289.6|46301.1|46281.1|46309.6|46289.6|46301.1|46281.1|5
1727870680000|2024-10-02 12:04:40|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|2
1727870690000|2024-10-02 12:04:50|46303.6|46283.6|46302.1|46282.1|46303.6|46283.6|46297.1|46277.1|8
1727870700000|2024-10-02 12:05:00|46303.6|46283.6|46306.1|46286.1|46307.6|46287.6|46303.6|46283.6|7
1727870710000|2024-10-02 12:05:10|46304.6|46284.6|46298.6|46278.6|46304.6|46284.6|46298.6|46278.6|7
1727870720000|2024-10-02 12:05:20|46297.1|46277.1|46307.1|46287.1|46307.1|46287.1|46297.1|46277.1|6
1727870730000|2024-10-02 12:05:30|46308.6|46288.6|46307.1|46287.1|46309.6|46289.6|46306.1|46286.1|4
1727870740000|2024-10-02 12:05:40|46306.1|46286.1|46307.1|46287.1|46308.6|46288.6|46306.1|46286.1|3
1727870750000|2024-10-02 12:05:50|46306.1|46286.1|46308.6|46288.6|46308.6|46288.6|46303.6|46283.6|3
1727870760000|2024-10-02 12:06:00|46310.2|46290.2|46300.6|46280.6|46310.2|46290.2|46300.6|46280.6|5
1727870770000|2024-10-02 12:06:10|46298.6|46278.6|46302.1|46282.1|46302.1|46282.1|46298.6|46278.6|1
1727870780000|2024-10-02 12:06:20|46301.1|46281.1|46310.2|46290.2|46311.1|46291.1|46301.1|46281.1|8
1727870790000|2024-10-02 12:06:30|46309.2|46289.2|46298.6|46278.6|46309.2|46289.2|46298.6|46278.6|4
1727870800000|2024-10-02 12:06:40|46297.7|46277.7|46292.1|46272.1|46297.7|46277.7|46292.1|46272.1|3
1727870810000|2024-10-02 12:06:50|46293.6|46273.6|46302.7|46282.7|46302.7|46282.7|46293.6|46273.6|3
1727870820000|2024-10-02 12:07:00|46303.6|46283.6|46302.1|46282.1|46303.6|46283.6|46298.6|46278.6|4
1727870830000|2024-10-02 12:07:10|46303.6|46283.6|46303.6|46283.6|46303.6|46283.6|46301.1|46281.1|1
1727870840000|2024-10-02 12:07:20|46305.2|46285.2|46305.2|46285.2|46308.6|46288.6|46303.6|46283.6|3
1727870850000|2024-10-02 12:07:30|46306.1|46286.1|46307.1|46287.1|46311.1|46291.1|46306.1|46286.1|4
1727870860000|2024-10-02 12:07:40|46303.6|46283.6|46307.1|46287.1|46307.1|46287.1|46303.6|46283.6|4
1727870870000|2024-10-02 12:07:50|46304.1|46284.1|46303.6|46283.6|46304.1|46284.1|46303.6|46283.6|0
1727870880000|2024-10-02 12:08:00|46302.1|46282.1|46293.6|46273.6|46303.6|46283.6|46293.6|46273.6|9
1727870890000|2024-10-02 12:08:10|46294.6|46274.6|46303.6|46283.6|46303.6|46283.6|46294.6|46274.6|5
1727870900000|2024-10-02 12:08:20|46305.2|46285.2|46315.2|46295.2|46315.2|46295.2|46305.2|46285.2|2
1727870910000|2024-10-02 12:08:30|46313.6|46293.6|46322.1|46302.1|46322.1|46302.1|46313.6|46293.6|5
1727870920000|2024-10-02 12:08:40|46323.7|46303.7|46322.1|46302.1|46323.7|46303.7|46322.1|46302.1|5
1727870930000|2024-10-02 12:08:50|46318.7|46298.7|46309.6|46289.6|46318.7|46298.7|46308.7|46288.7|11
1727870940000|2024-10-02 12:09:00|46306.2|46286.2|46295.2|46275.2|46308.7|46288.7|46291.2|46271.2|6
1727870950000|2024-10-02 12:09:10|46293.7|46273.7|46278.7|46258.7|46293.7|46273.7|46278.7|46258.7|13
1727870960000|2024-10-02 12:09:20|46277.1|46257.1|46268.7|46248.7|46277.1|46257.1|46268.7|46248.7|17
1727870970000|2024-10-02 12:09:30|46271.2|46251.2|46268.7|46248.7|46272.1|46252.1|46268.7|46248.7|12
1727870980000|2024-10-02 12:09:40|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|5
1727870990000|2024-10-02 12:09:50|46268.7|46248.7|46286.2|46266.2|46288.7|46268.7|46268.7|46248.7|44
1727871000000|2024-10-02 12:10:00|46283.1|46263.1|46282.1|46262.1|46292.1|46272.1|46281.2|46261.2|42
1727871010000|2024-10-02 12:10:10|46278.1|46258.1|46258.7|46238.7|46278.1|46258.1|46257.1|46237.1|12
1727871020000|2024-10-02 12:10:20|46261.2|46241.2|46273.7|46253.7|46275.6|46255.6|46261.2|46241.2|12
1727871030000|2024-10-02 12:10:30|46271.2|46251.2|46294.2|46274.2|46294.2|46274.2|46270.2|46250.2|31
1727871040000|2024-10-02 12:10:40|46295.2|46275.2|46291.2|46271.2|46300.2|46280.2|46291.2|46271.2|12
1727871050000|2024-10-02 12:10:50|46292.1|46272.1|46296.2|46276.2|46298.7|46278.7|46292.1|46272.1|5
1727871060000|2024-10-02 12:11:00|46295.2|46275.2|46288.7|46268.7|46295.2|46275.2|46285.2|46265.2|17
1727871070000|2024-10-02 12:11:10|46289.6|46269.6|46278.7|46258.7|46292.7|46272.7|46278.7|46258.7|9
1727871080000|2024-10-02 12:11:20|46280.2|46260.2|46285.2|46265.2|46285.2|46265.2|46278.7|46258.7|7
1727871090000|2024-10-02 12:11:30|46286.2|46266.2|46288.7|46268.7|46290.2|46270.2|46285.2|46265.2|5
1727871100000|2024-10-02 12:11:40|46287.7|46267.7|46286.2|46266.2|46287.7|46267.7|46283.7|46263.7|10
1727871110000|2024-10-02 12:11:50|46285.2|46265.2|46290.2|46270.2|46291.7|46271.7|46285.2|46265.2|6
1727871120000|2024-10-02 12:12:00|46291.7|46271.7|46295.2|46275.2|46295.2|46275.2|46291.7|46271.7|5
1727871140000|2024-10-02 12:12:20|46293.7|46273.7|46300.2|46280.2|46301.7|46281.7|46292.7|46272.7|7
1727871150000|2024-10-02 12:12:30|46301.7|46281.7|46305.2|46285.2|46307.7|46287.7|46300.2|46280.2|10
1727871160000|2024-10-02 12:12:40|46306.7|46286.7|46307.7|46287.7|46307.7|46287.7|46306.7|46286.7|2
1727871170000|2024-10-02 12:12:50|46308.7|46288.7|46302.7|46282.7|46308.7|46288.7|46301.2|46281.2|3
1727871200000|2024-10-02 12:13:20|46305.2|46285.2|46310.2|46290.2|46310.2|46290.2|46305.2|46285.2|2
1727871210000|2024-10-02 12:13:30|46308.7|46288.7|46310.2|46290.2|46310.2|46290.2|46308.7|46288.7|5
1727871220000|2024-10-02 12:13:40|||||||||3
1727871230000|2024-10-02 12:13:50|46308.7|46288.7|46308.7|46288.7|46308.7|46288.7|46307.7|46287.7|2
1727871240000|2024-10-02 12:14:00|46307.2|46287.2|46302.7|46282.7|46307.2|46287.2|46302.7|46282.7|8
1727871250000|2024-10-02 12:14:10|46299.7|46279.7|46264.7|46244.7|46299.7|46279.7|46264.7|46244.7|39
1727871260000|2024-10-02 12:14:20|46267.2|46247.2|46266.2|46246.2|46267.2|46247.2|46265.2|46245.2|4
1727871270000|2024-10-02 12:14:30|46264.7|46244.7|46262.7|46242.7|46264.7|46244.7|46262.7|46242.7|17
1727871280000|2024-10-02 12:14:40|46263.7|46243.7|46263.7|46243.7|46263.7|46243.7|46263.7|46243.7|5
1727871290000|2024-10-02 12:14:50|||||||||1
1727871300000|2024-10-02 12:15:00|46268.7|46248.7|46281.2|46261.2|46281.2|46261.2|46256.2|46236.2|26
1727871310000|2024-10-02 12:15:10|46284.2|46264.2|46291.2|46271.2|46311.2|46291.2|46284.2|46264.2|64
1727871320000|2024-10-02 12:15:20|46288.7|46268.7|46296.2|46276.2|46296.2|46276.2|46288.7|46268.7|9
1727871330000|2024-10-02 12:15:30|46297.7|46277.7|46291.7|46271.7|46299.2|46279.2|46286.7|46266.7|8
1727871340000|2024-10-02 12:15:40|46294.2|46274.2|46299.2|46279.2|46304.2|46284.2|46294.2|46274.2|6
1727871350000|2024-10-02 12:15:50|46300.7|46280.7|46300.7|46280.7|46305.7|46285.7|46299.2|46279.2|12
1727871360000|2024-10-02 12:16:00|46301.7|46281.7|46291.7|46271.7|46304.2|46284.2|46291.7|46271.7|12
1727871370000|2024-10-02 12:16:10|46289.2|46269.2|46284.2|46264.2|46289.2|46269.2|46284.2|46264.2|13
1727871380000|2024-10-02 12:16:20|46283.2|46263.2|46281.7|46261.7|46283.2|46263.2|46280.2|46260.2|2
1727871390000|2024-10-02 12:16:30|46283.2|46263.2|46279.2|46259.2|46284.2|46264.2|46279.2|46259.2|1
1727871400000|2024-10-02 12:16:40|46276.7|46256.7|46281.7|46261.7|46281.7|46261.7|46276.7|46256.7|9
1727871410000|2024-10-02 12:16:50|46280.2|46260.2|46279.2|46259.2|46280.2|46260.2|46274.2|46254.2|8
1727871420000|2024-10-02 12:17:00|46278.2|46258.2|46274.2|46254.2|46279.2|46259.2|46270.2|46250.2|10
1727871430000|2024-10-02 12:17:10|46276.7|46256.7|46279.2|46259.2|46279.2|46259.2|46274.2|46254.2|6
1727871440000|2024-10-02 12:17:20|46281.7|46261.7|46289.2|46269.2|46291.7|46271.7|46281.7|46261.7|12
1727871450000|2024-10-02 12:17:30|46285.7|46265.7|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|7
1727871460000|2024-10-02 12:17:40|46280.2|46260.2|46274.2|46254.2|46280.2|46260.2|46274.2|46254.2|2
1727871470000|2024-10-02 12:17:50|46275.2|46255.2|46279.2|46259.2|46280.2|46260.2|46274.2|46254.2|2
1727871480000|2024-10-02 12:18:00|46277.7|46257.7|46283.2|46263.2|46283.2|46263.2|46276.7|46256.7|10
1727871490000|2024-10-02 12:18:10|46281.7|46261.7|46289.2|46269.2|46289.2|46269.2|46278.2|46258.2|2
1727871500000|2024-10-02 12:18:20|||||||||11
1727871510000|2024-10-02 12:18:30|46287.7|46267.7|46287.7|46267.7|46289.2|46269.2|46287.7|46267.7|2
1727871520000|2024-10-02 12:18:40|46289.2|46269.2|46298.2|46278.2|46298.2|46278.2|46287.7|46267.7|31
1727871530000|2024-10-02 12:18:50|46296.7|46276.7|46291.7|46271.7|46296.7|46276.7|46291.7|46271.7|4
1727871540000|2024-10-02 12:19:00|46289.2|46269.2|46289.2|46269.2|46289.2|46269.2|46282.7|46262.7|3
1727871550000|2024-10-02 12:19:10|46290.7|46270.7|46288.2|46268.2|46293.2|46273.2|46286.7|46266.7|2
1727871560000|2024-10-02 12:19:20|46289.2|46269.2|46291.7|46271.7|46293.2|46273.2|46289.2|46269.2|1
1727871570000|2024-10-02 12:19:30|46293.2|46273.2|46290.2|46270.2|46294.2|46274.2|46290.2|46270.2|5
1727871580000|2024-10-02 12:19:40|46288.7|46268.7|46283.2|46263.2|46288.7|46268.7|46281.2|46261.2|5
1727871590000|2024-10-02 12:19:50|46284.2|46264.2|46293.2|46273.2|46293.2|46273.2|46284.2|46264.2|9
1727871600000|2024-10-02 12:20:00|46296.7|46276.7|46285.7|46265.7|46298.2|46278.2|46285.7|46265.7|12
1727871610000|2024-10-02 12:20:10|46286.7|46266.7|46291.7|46271.7|46291.7|46271.7|46286.7|46266.7|1
1727871620000|2024-10-02 12:20:20|46293.2|46273.2|46298.2|46278.2|46300.7|46280.7|46291.7|46271.7|6
1727871630000|2024-10-02 12:20:30|46296.7|46276.7|46293.2|46273.2|46296.7|46276.7|46293.2|46273.2|2
1727871640000|2024-10-02 12:20:40|46294.2|46274.2|46293.2|46273.2|46294.2|46274.2|46290.2|46270.2|1
1727871650000|2024-10-02 12:20:50|46291.7|46271.7|46293.2|46273.2|46294.2|46274.2|46291.7|46271.7|1
1727871660000|2024-10-02 12:21:00|46294.2|46274.2|46311.7|46291.7|46311.7|46291.7|46294.2|46274.2|5
1727871670000|2024-10-02 12:21:10|46309.2|46289.2|46313.2|46293.2|46314.2|46294.2|46309.2|46289.2|4
1727871680000|2024-10-02 12:21:20|46311.7|46291.7|46313.2|46293.2|46316.7|46296.7|46311.7|46291.7|5
1727871690000|2024-10-02 12:21:30|46314.2|46294.2|46303.2|46283.2|46316.7|46296.7|46303.2|46283.2|14
1727871700000|2024-10-02 12:21:40|46304.2|46284.2|46304.2|46284.2|46308.2|46288.2|46303.2|46283.2|2
1727871710000|2024-10-02 12:21:50|46302.7|46282.7|46303.2|46283.2|46304.7|46284.7|46300.7|46280.7|5
1727871720000|2024-10-02 12:22:00|46301.7|46281.7|46293.2|46273.2|46301.7|46281.7|46291.7|46271.7|10
1727871730000|2024-10-02 12:22:10|46291.7|46271.7|46293.2|46273.2|46293.2|46273.2|46290.2|46270.2|2
1727871740000|2024-10-02 12:22:20|46291.7|46271.7|46293.2|46273.2|46293.2|46273.2|46288.2|46268.2|5
1727871750000|2024-10-02 12:22:30|46291.7|46271.7|46289.2|46269.2|46293.2|46273.2|46289.2|46269.2|3
1727871760000|2024-10-02 12:22:40|46290.7|46270.7|46291.7|46271.7|46293.2|46273.2|46289.2|46269.2|3
1727871770000|2024-10-02 12:22:50|46293.2|46273.2|46296.2|46276.2|46296.2|46276.2|46291.7|46271.7|2
1727871780000|2024-10-02 12:23:00|46297.2|46277.2|46289.2|46269.2|46298.2|46278.2|46289.2|46269.2|3
1727871790000|2024-10-02 12:23:10|46290.7|46270.7|46285.7|46265.7|46291.7|46271.7|46285.7|46265.7|4
1727871800000|2024-10-02 12:23:20|46286.7|46266.7|46288.2|46268.2|46288.2|46268.2|46283.2|46263.2|1
1727871810000|2024-10-02 12:23:30|46291.7|46271.7|46293.2|46273.2|46293.2|46273.2|46291.7|46271.7|4
1727871820000|2024-10-02 12:23:40|46294.7|46274.7|46296.7|46276.7|46296.7|46276.7|46293.2|46273.2|1
1727871830000|2024-10-02 12:23:50|46295.7|46275.7|46293.2|46273.2|46295.7|46275.7|46293.2|46273.2|2
1727871840000|2024-10-02 12:24:00|46288.2|46268.2|46289.2|46269.2|46289.2|46269.2|46284.2|46264.2|5
1727871850000|2024-10-02 12:24:10|46286.7|46266.7|46285.7|46265.7|46288.2|46268.2|46281.7|46261.7|14
1727871860000|2024-10-02 12:24:20|46287.2|46267.2|46286.7|46266.7|46288.2|46268.2|46285.2|46265.2|4
1727871870000|2024-10-02 12:24:30|46285.2|46265.2|46294.7|46274.7|46294.7|46274.7|46282.7|46262.7|7
1727871880000|2024-10-02 12:24:40|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|2
1727871890000|2024-10-02 12:24:50|46294.7|46274.7|46294.7|46274.7|46296.7|46276.7|46294.7|46274.7|6
1727871900000|2024-10-02 12:25:00|46295.7|46275.7|46299.7|46279.7|46299.7|46279.7|46293.2|46273.2|5
1727871910000|2024-10-02 12:25:10|46296.7|46276.7|46306.2|46286.2|46306.2|46286.2|46296.7|46276.7|8
1727871920000|2024-10-02 12:25:20|46309.7|46289.7|46309.7|46289.7|46312.2|46292.2|46309.7|46289.7|0
1727871930000|2024-10-02 12:25:30|46309.2|46289.2|46303.2|46283.2|46309.2|46289.2|46303.2|46283.2|8
1727871940000|2024-10-02 12:25:40|||||||||1
1727871950000|2024-10-02 12:25:50|46306.2|46286.2|46308.2|46288.2|46308.2|46288.2|46306.2|46286.2|2
1727871960000|2024-10-02 12:26:00|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|2
1727871970000|2024-10-02 12:26:10|46311.7|46291.7|46318.2|46298.2|46318.2|46298.2|46311.7|46291.7|2
1727871980000|2024-10-02 12:26:20|46313.2|46293.2|46308.2|46288.2|46313.2|46293.2|46308.2|46288.2|4
1727871990000|2024-10-02 12:26:30|46309.2|46289.2|46317.2|46297.2|46317.2|46297.2|46309.2|46289.2|2
1727872000000|2024-10-02 12:26:40|46320.7|46300.7|46321.7|46301.7|46321.7|46301.7|46320.7|46300.7|10
1727872010000|2024-10-02 12:26:50|46319.7|46299.7|46318.2|46298.2|46321.7|46301.7|46316.7|46296.7|2
1727872020000|2024-10-02 12:27:00|46316.7|46296.7|46321.7|46301.7|46321.7|46301.7|46316.7|46296.7|3
1727872030000|2024-10-02 12:27:10|46320.2|46300.2|46313.2|46293.2|46321.7|46301.7|46311.7|46291.7|5
1727872040000|2024-10-02 12:27:20|46311.7|46291.7|46303.2|46283.2|46313.2|46293.2|46303.2|46283.2|10
1727872050000|2024-10-02 12:27:30|46306.7|46286.7|46301.7|46281.7|46308.2|46288.2|46301.7|46281.7|2
1727872060000|2024-10-02 12:27:40|46299.2|46279.2|46298.2|46278.2|46299.2|46279.2|46297.7|46277.7|5
1727872070000|2024-10-02 12:27:50|46295.2|46275.2|46299.2|46279.2|46300.2|46280.2|46295.2|46275.2|1
1727872080000|2024-10-02 12:28:00|46298.2|46278.2|46294.7|46274.7|46301.7|46281.7|46294.7|46274.7|6
1727872090000|2024-10-02 12:28:10|46293.2|46273.2|46288.2|46268.2|46293.2|46273.2|46285.2|46265.2|7
1727872100000|2024-10-02 12:28:20|46289.2|46269.2|46281.7|46261.7|46289.2|46269.2|46281.7|46261.7|3
1727872110000|2024-10-02 12:28:30|46280.7|46260.7|46281.7|46261.7|46284.2|46264.2|46280.7|46260.7|4
1727872120000|2024-10-02 12:28:40|46280.7|46260.7|46280.2|46260.2|46281.7|46261.7|46277.7|46257.7|3
1727872130000|2024-10-02 12:28:50|46279.2|46259.2|46281.7|46261.7|46281.7|46261.7|46279.2|46259.2|2
1727872140000|2024-10-02 12:29:00|46279.2|46259.2|46268.2|46248.2|46279.2|46259.2|46266.7|46246.7|17
1727872150000|2024-10-02 12:29:10|46270.7|46250.7|46273.2|46253.2|46273.2|46253.2|46270.2|46250.2|2
1727872160000|2024-10-02 12:29:20|46271.7|46251.7|46266.7|46246.7|46273.2|46253.2|46266.7|46246.7|3
1727872170000|2024-10-02 12:29:30|46264.2|46244.2|46266.7|46246.7|46271.7|46251.7|46264.2|46244.2|13
1727872180000|2024-10-02 12:29:40|46269.2|46249.2|46269.2|46249.2|46269.2|46249.2|46269.2|46249.2|3
1727872190000|2024-10-02 12:29:50|46270.7|46250.7|46273.2|46253.2|46273.2|46253.2|46268.2|46248.2|0
1727872200000|2024-10-02 12:30:00|46271.7|46251.7|46266.7|46246.7|46271.7|46251.7|46266.7|46246.7|9
1727872210000|2024-10-02 12:30:10|46264.2|46244.2|46264.2|46244.2|46266.7|46246.7|46261.7|46241.7|4
1727872220000|2024-10-02 12:30:20|46261.7|46241.7|46261.7|46241.7|46265.2|46245.2|46258.2|46238.2|3
1727872230000|2024-10-02 12:30:30|46263.2|46243.2|46261.7|46241.7|46265.2|46245.2|46261.7|46241.7|8
1727872240000|2024-10-02 12:30:40|46260.7|46240.7|46260.2|46240.2|46260.7|46240.7|46256.7|46236.7|12
1727872250000|2024-10-02 12:30:50|46259.2|46239.2|46261.7|46241.7|46263.7|46243.7|46259.2|46239.2|5
1727872260000|2024-10-02 12:31:00|46262.7|46242.7|46260.2|46240.2|46263.7|46243.7|46260.2|46240.2|12
1727872270000|2024-10-02 12:31:10|46261.2|46241.2|46260.2|46240.2|46265.2|46245.2|46260.2|46240.2|2
1727872280000|2024-10-02 12:31:20|46262.2|46242.2|46264.7|46244.7|46265.2|46245.2|46262.2|46242.2|12
1727872290000|2024-10-02 12:31:30|46263.7|46243.7|46258.7|46238.7|46263.7|46243.7|46258.7|46238.7|14
1727872300000|2024-10-02 12:31:40|46256.7|46236.7|46260.2|46240.2|46260.2|46240.2|46255.2|46235.2|4
1727872310000|2024-10-02 12:31:50|46262.7|46242.7|46260.2|46240.2|46262.7|46242.7|46257.2|46237.2|9
1727872320000|2024-10-02 12:32:00|46258.7|46238.7|46248.7|46228.7|46258.7|46238.7|46248.7|46228.7|22
1727872330000|2024-10-02 12:32:10|46250.2|46230.2|46233.7|46213.7|46251.2|46231.2|46233.7|46213.7|10
1727872340000|2024-10-02 12:32:20|46231.7|46211.7|46233.7|46213.7|46234.7|46214.7|46231.7|46211.7|2
1727872350000|2024-10-02 12:32:30|46234.7|46214.7|46232.2|46212.2|46236.2|46216.2|46232.2|46212.2|3
1727872360000|2024-10-02 12:32:40|46233.7|46213.7|46227.2|46207.2|46233.7|46213.7|46227.2|46207.2|9
1727872370000|2024-10-02 12:32:50|46226.2|46206.2|46237.2|46217.2|46237.2|46217.2|46226.2|46206.2|5
1727872380000|2024-10-02 12:33:00|46239.7|46219.7|46251.2|46231.2|46251.2|46231.2|46239.7|46219.7|4
1727872390000|2024-10-02 12:33:10|46253.7|46233.7|46262.7|46242.7|46265.2|46245.2|46253.7|46233.7|4
1727872400000|2024-10-02 12:33:20|46263.7|46243.7|46263.7|46243.7|46268.7|46248.7|46263.7|46243.7|2
1727872410000|2024-10-02 12:33:30|46264.7|46244.7|46264.7|46244.7|46265.7|46245.7|46264.7|46244.7|5
1727872420000|2024-10-02 12:33:40|46263.7|46243.7|46267.2|46247.2|46270.2|46250.2|46263.7|46243.7|5
1727872430000|2024-10-02 12:33:50|46270.2|46250.2|46282.2|46262.2|46282.2|46262.2|46270.2|46250.2|3
1727872440000|2024-10-02 12:34:00|46283.7|46263.7|46305.2|46285.2|46305.2|46285.2|46283.7|46263.7|11
1727872450000|2024-10-02 12:34:10|46307.2|46287.2|46313.7|46293.7|46313.7|46293.7|46307.2|46287.2|0
1727872460000|2024-10-02 12:34:20|46314.7|46294.7|46315.2|46295.2|46316.7|46296.7|46311.2|46291.2|3
1727872470000|2024-10-02 12:34:30|46316.7|46296.7|46310.2|46290.2|46318.2|46298.2|46310.2|46290.2|14
1727872480000|2024-10-02 12:34:40|46311.7|46291.7|46312.2|46292.2|46316.2|46296.2|46311.7|46291.7|0
1727872490000|2024-10-02 12:34:50|46313.7|46293.7|46315.2|46295.2|46315.2|46295.2|46311.2|46291.2|5
1727872500000|2024-10-02 12:35:00|46313.7|46293.7|46317.2|46297.2|46317.2|46297.2|46312.2|46292.2|6
1727872510000|2024-10-02 12:35:10|46318.7|46298.7|46318.7|46298.7|46320.2|46300.2|46317.2|46297.2|2
1727872520000|2024-10-02 12:35:20|46320.2|46300.2|46317.2|46297.2|46321.2|46301.2|46317.2|46297.2|5
1727872530000|2024-10-02 12:35:30|46318.7|46298.7|46323.7|46303.7|46323.7|46303.7|46318.7|46298.7|3
1727872540000|2024-10-02 12:35:40|46322.2|46302.2|46318.7|46298.7|46322.2|46302.2|46315.2|46295.2|14
1727872550000|2024-10-02 12:35:50|46320.2|46300.2|46320.2|46300.2|46321.7|46301.7|46318.7|46298.7|7
1727872560000|2024-10-02 12:36:00|46321.2|46301.2|46331.2|46311.2|46331.2|46311.2|46320.2|46300.2|5
1727872570000|2024-10-02 12:36:10|46334.7|46314.7|46332.7|46312.7|46337.7|46317.7|46332.7|46312.7|7
1727872580000|2024-10-02 12:36:20|46331.2|46311.2|46325.2|46305.2|46331.2|46311.2|46325.2|46305.2|3
1727872590000|2024-10-02 12:36:30|||||||||1
1727872600000|2024-10-02 12:36:40|46323.7|46303.7|46322.2|46302.2|46326.2|46306.2|46322.2|46302.2|7
1727872610000|2024-10-02 12:36:50|46323.7|46303.7|46317.7|46297.7|46323.7|46303.7|46317.7|46297.7|3
1727872620000|2024-10-02 12:37:00|46318.7|46298.7|46315.2|46295.2|46318.7|46298.7|46313.7|46293.7|8
1727872630000|2024-10-02 12:37:10|46313.7|46293.7|46315.2|46295.2|46316.2|46296.2|46308.7|46288.7|6
1727872640000|2024-10-02 12:37:20|46317.7|46297.7|46323.2|46303.2|46325.2|46305.2|46317.7|46297.7|4
1727872650000|2024-10-02 12:37:30|46325.2|46305.2|46326.2|46306.2|46326.2|46306.2|46320.2|46300.2|3
1727872660000|2024-10-02 12:37:40|46327.7|46307.7|46333.2|46313.2|46333.2|46313.2|46327.7|46307.7|22
1727872670000|2024-10-02 12:37:50|46331.7|46311.7|46336.7|46316.7|46336.7|46316.7|46331.7|46311.7|4
1727872680000|2024-10-02 12:38:00|46334.7|46314.7|46333.2|46313.2|46336.7|46316.7|46333.2|46313.2|2
1727872690000|2024-10-02 12:38:10|46331.7|46311.7|46330.7|46310.7|46333.2|46313.2|46330.7|46310.7|4
1727872700000|2024-10-02 12:38:20|46328.2|46308.2|46329.7|46309.7|46333.2|46313.2|46328.2|46308.2|21
1727872710000|2024-10-02 12:38:30|46328.2|46308.2|46329.2|46309.2|46331.2|46311.2|46324.7|46304.7|13
1727872720000|2024-10-02 12:38:40|46330.7|46310.7|46322.8|46302.8|46332.2|46312.2|46322.8|46302.8|17
1727872730000|2024-10-02 12:38:50|46323.8|46303.8|46319.7|46299.7|46324.7|46304.7|46319.7|46299.7|3
1727872740000|2024-10-02 12:39:00|46322.2|46302.2|46327.2|46307.2|46327.2|46307.2|46322.2|46302.2|11
1727872750000|2024-10-02 12:39:10|46328.2|46308.2|46325.7|46305.7|46331.3|46311.3|46325.7|46305.7|4
1727872760000|2024-10-02 12:39:20|46327.2|46307.2|46324.7|46304.7|46328.2|46308.2|46323.8|46303.8|3
1727872770000|2024-10-02 12:39:30|46326.3|46306.3|46326.3|46306.3|46331.3|46311.3|46324.7|46304.7|10
1727872780000|2024-10-02 12:39:40|46324.7|46304.7|46328.2|46308.2|46331.3|46311.3|46324.7|46304.7|9
1727872790000|2024-10-02 12:39:50|46326.7|46306.7|46323.2|46303.2|46326.7|46306.7|46323.2|46303.2|3
1727872800000|2024-10-02 12:40:00|46319.7|46299.7|46323.2|46303.2|46323.2|46303.2|46319.7|46299.7|1
1727872810000|2024-10-02 12:40:10|46321.3|46301.3|46334.7|46314.7|46336.3|46316.3|46319.7|46299.7|9
1727872820000|2024-10-02 12:40:20|46333.8|46313.8|46319.7|46299.7|46334.7|46314.7|46319.7|46299.7|9
1727872830000|2024-10-02 12:40:30|46317.8|46297.8|46324.7|46304.7|46324.7|46304.7|46317.8|46297.8|6
1727872840000|2024-10-02 12:40:40|46323.2|46303.2|46323.2|46303.2|46324.7|46304.7|46323.2|46303.2|2
1727872850000|2024-10-02 12:40:50|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|2
1727872860000|2024-10-02 12:41:00|46318.2|46298.2|46313.2|46293.2|46318.2|46298.2|46309.7|46289.7|6
1727872870000|2024-10-02 12:41:10|46314.7|46294.7|46314.7|46294.7|46318.2|46298.2|46313.2|46293.2|2
1727872880000|2024-10-02 12:41:20|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46313.2|46293.2|4
1727872890000|2024-10-02 12:41:30|46319.7|46299.7|46318.8|46298.8|46319.7|46299.7|46313.2|46293.2|11
1727872900000|2024-10-02 12:41:40|46319.7|46299.7|46324.8|46304.8|46324.8|46304.8|46319.7|46299.7|6
1727872910000|2024-10-02 12:41:50|46322.3|46302.3|46337.3|46317.3|46337.3|46317.3|46322.3|46302.3|11
1727872920000|2024-10-02 12:42:00|46342.3|46322.3|46354.8|46334.8|46354.8|46334.8|46342.3|46322.3|17
1727872930000|2024-10-02 12:42:10|46358.2|46338.2|46358.2|46338.2|46363.2|46343.2|46355.7|46335.7|27
1727872940000|2024-10-02 12:42:20|46361.7|46341.7|46358.2|46338.2|46361.7|46341.7|46358.2|46338.2|6
1727872950000|2024-10-02 12:42:30|46359.8|46339.8|46368.2|46348.2|46372.3|46352.3|46359.8|46339.8|38
1727872960000|2024-10-02 12:42:40|46372.3|46352.3|46373.2|46353.2|46373.2|46353.2|46372.3|46352.3|2
1727872970000|2024-10-02 12:42:50|||||||||7
1727872980000|2024-10-02 12:43:00|46375.7|46355.7|46381.7|46361.7|46381.7|46361.7|46375.7|46355.7|10
1727872990000|2024-10-02 12:43:10|46384.8|46364.8|46388.2|46368.2|46388.2|46368.2|46384.8|46364.8|10
1727873000000|2024-10-02 12:43:20|46385.7|46365.7|46379.8|46359.8|46385.7|46365.7|46379.8|46359.8|12
1727873010000|2024-10-02 12:43:30|46378.2|46358.2|46379.8|46359.8|46380.7|46360.7|46378.2|46358.2|4
1727873020000|2024-10-02 12:43:40|46380.7|46360.7|46381.7|46361.7|46383.2|46363.2|46380.7|46360.7|4
1727873030000|2024-10-02 12:43:50|46380.7|46360.7|46371.7|46351.7|46380.7|46360.7|46370.7|46350.7|10
1727873040000|2024-10-02 12:44:00|46369.8|46349.8|46363.8|46343.8|46371.7|46351.7|46363.8|46343.8|16
1727873050000|2024-10-02 12:44:10|46362.8|46342.8|46349.2|46329.2|46362.8|46342.8|46349.2|46329.2|17
1727873060000|2024-10-02 12:44:20|46352.3|46332.3|46345.7|46325.7|46353.2|46333.2|46345.7|46325.7|23
1727873070000|2024-10-02 12:44:30|46343.2|46323.2|46343.2|46323.2|46345.7|46325.7|46343.2|46323.2|8
1727873080000|2024-10-02 12:44:40|46337.7|46317.7|46338.2|46318.2|46338.2|46318.2|46334.8|46314.8|17
1727873090000|2024-10-02 12:44:50|46339.8|46319.8|46335.8|46315.8|46339.8|46319.8|46335.7|46315.7|3
1727873100000|2024-10-02 12:45:00|46337.3|46317.3|46343.3|46323.3|46343.3|46323.3|46337.3|46317.3|7
1727873110000|2024-10-02 12:45:10|46344.2|46324.2|46341.7|46321.7|46346.7|46326.7|46341.7|46321.7|8
1727873120000|2024-10-02 12:45:20|46343.3|46323.3|46341.7|46321.7|46345.2|46325.2|46341.7|46321.7|14
1727873130000|2024-10-02 12:45:30|46340.8|46320.8|46346.7|46326.7|46346.7|46326.7|46340.8|46320.8|4
1727873140000|2024-10-02 12:45:40|46343.3|46323.3|46343.3|46323.3|46346.7|46326.7|46341.7|46321.7|11
1727873150000|2024-10-02 12:45:50|46341.7|46321.7|46339.8|46319.8|46341.7|46321.7|46339.8|46319.8|4
1727873160000|2024-10-02 12:46:00|46338.3|46318.3|46336.7|46316.7|46343.3|46323.3|46334.8|46314.8|13
1727873170000|2024-10-02 12:46:10|46332.7|46312.7|46334.2|46314.2|46336.7|46316.7|46331.7|46311.7|5
1727873180000|2024-10-02 12:46:20|46333.3|46313.3|46336.7|46316.7|46336.7|46316.7|46333.3|46313.3|2
1727873190000|2024-10-02 12:46:30|46338.3|46318.3|46338.3|46318.3|46339.2|46319.2|46334.2|46314.2|6
1727873200000|2024-10-02 12:46:40|46336.7|46316.7|46338.3|46318.3|46339.2|46319.2|46334.2|46314.2|2
1727873210000|2024-10-02 12:46:50|46339.2|46319.2|46339.2|46319.2|46339.2|46319.2|46336.7|46316.7|2
1727873220000|2024-10-02 12:47:00|46338.3|46318.3|46335.2|46315.2|46338.3|46318.3|46332.7|46312.7|3
1727873230000|2024-10-02 12:47:10|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46330.2|46310.2|5
1727873240000|2024-10-02 12:47:20|46335.2|46315.2|46333.3|46313.3|46335.2|46315.2|46333.3|46313.3|5
1727873250000|2024-10-02 12:47:30|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46327.7|46307.7|6
1727873260000|2024-10-02 12:47:40|46332.7|46312.7|46331.7|46311.7|46332.7|46312.7|46331.7|46311.7|2
1727873270000|2024-10-02 12:47:50|46333.3|46313.3|46334.3|46314.3|46335.2|46315.2|46331.7|46311.7|1
1727873280000|2024-10-02 12:48:00|46333.3|46313.3|46338.7|46318.7|46340.2|46320.2|46333.3|46313.3|11
1727873290000|2024-10-02 12:48:10|46336.8|46316.8|46346.8|46326.8|46346.8|46326.8|46336.8|46316.8|7
1727873300000|2024-10-02 12:48:20|46348.3|46328.3|46354.3|46334.3|46355.2|46335.2|46348.3|46328.3|5
1727873310000|2024-10-02 12:48:30|46351.8|46331.8|46351.8|46331.8|46353.3|46333.3|46351.8|46331.8|1
1727873320000|2024-10-02 12:48:40|46353.3|46333.3|46356.8|46336.8|46356.8|46336.8|46351.8|46331.8|3
1727873330000|2024-10-02 12:48:50|46358.3|46338.3|46359.3|46339.3|46359.3|46339.3|46358.3|46338.3|1
1727873340000|2024-10-02 12:49:00|46360.8|46340.8|46364.3|46344.3|46365.8|46345.8|46359.3|46339.3|23
1727873350000|2024-10-02 12:49:10|46363.3|46343.3|46368.3|46348.3|46368.3|46348.3|46363.3|46343.3|8
1727873360000|2024-10-02 12:49:20|46366.8|46346.8|46369.3|46349.3|46369.3|46349.3|46366.8|46346.8|3
1727873370000|2024-10-02 12:49:30|46371.8|46351.8|46379.3|46359.3|46379.3|46359.3|46371.8|46351.8|61
1727873380000|2024-10-02 12:49:40|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46379.3|46359.3|8
1727873390000|2024-10-02 12:49:50|46381.8|46361.8|46385.2|46365.2|46390.2|46370.2|46381.8|46361.8|9
1727873400000|2024-10-02 12:50:00|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|0
1727873410000|2024-10-02 12:50:10|46391.8|46371.8|46398.3|46378.3|46400.2|46380.2|46391.8|46371.8|9
1727873420000|2024-10-02 12:50:20|46399.3|46379.3|46400.2|46380.2|46401.8|46381.8|46396.8|46376.8|9
1727873430000|2024-10-02 12:50:30|46398.7|46378.7|46407.3|46387.3|46407.3|46387.3|46398.7|46378.7|13
1727873440000|2024-10-02 12:50:40|46408.3|46388.3|46401.8|46381.8|46411.8|46391.8|46401.8|46381.8|28
1727873450000|2024-10-02 12:50:50|46404.3|46384.3|46405.3|46385.3|46406.8|46386.8|46401.8|46381.8|9
1727873460000|2024-10-02 12:51:00|46404.3|46384.3|46406.2|46386.2|46409.3|46389.3|46404.3|46384.3|18
1727873470000|2024-10-02 12:51:10|46407.8|46387.8|46410.3|46390.3|46410.3|46390.3|46406.8|46386.8|4
1727873480000|2024-10-02 12:51:20|46411.8|46391.8|46416.8|46396.8|46421.8|46401.8|46411.8|46391.8|18
1727873490000|2024-10-02 12:51:30|||||||||3
1727873500000|2024-10-02 12:51:40|46421.8|46401.8|46421.8|46401.8|46421.8|46401.8|46416.8|46396.8|26
1727873510000|2024-10-02 12:51:50|46424.3|46404.3|46424.3|46404.3|46424.3|46404.3|46424.3|46404.3|20
1727873520000|2024-10-02 12:52:00|46427.3|46407.3|46431.8|46411.8|46433.3|46413.3|46427.3|46407.3|28
1727873530000|2024-10-02 12:52:10|46430.8|46410.8|46431.8|46411.8|46431.8|46411.8|46430.8|46410.8|5
1727873540000|2024-10-02 12:52:20|46433.3|46413.3|46431.8|46411.8|46434.3|46414.3|46431.8|46411.8|9
1727873550000|2024-10-02 12:52:30|46430.3|46410.3|46425.3|46405.3|46430.3|46410.3|46425.3|46405.3|9
1727873560000|2024-10-02 12:52:40|46426.8|46406.8|46425.3|46405.3|46429.3|46409.3|46425.3|46405.3|22
1727873570000|2024-10-02 12:52:50|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|1
1727873580000|2024-10-02 12:53:00|46422.8|46402.8|46422.8|46402.8|46426.8|46406.8|46422.8|46402.8|4
1727873590000|2024-10-02 12:53:10|46421.8|46401.8|46420.3|46400.3|46423.3|46403.3|46420.3|46400.3|33
1727873600000|2024-10-02 12:53:20|46421.8|46401.8|46418.7|46398.7|46421.8|46401.8|46418.7|46398.7|7
1727873610000|2024-10-02 12:53:30|46415.3|46395.3|46410.3|46390.3|46415.3|46395.3|46408.7|46388.7|8
1727873620000|2024-10-02 12:53:40|46408.7|46388.7|46400.3|46380.3|46408.7|46388.7|46398.7|46378.7|17
1727873630000|2024-10-02 12:53:50|46401.8|46381.8|46403.8|46383.8|46403.8|46383.8|46400.3|46380.3|5
1727873640000|2024-10-02 12:54:00|46402.8|46382.8|46410.8|46390.8|46410.8|46390.8|46401.8|46381.8|7
1727873650000|2024-10-02 12:54:10|46409.3|46389.3|46415.3|46395.3|46417.8|46397.8|46408.3|46388.3|22
1727873660000|2024-10-02 12:54:20|46414.3|46394.3|46405.3|46385.3|46414.3|46394.3|46405.3|46385.3|4
1727873670000|2024-10-02 12:54:30|46403.8|46383.8|46400.3|46380.3|46403.8|46383.8|46400.3|46380.3|1
1727873680000|2024-10-02 12:54:40|46402.8|46382.8|46400.3|46380.3|46403.8|46383.8|46399.3|46379.3|6
1727873690000|2024-10-02 12:54:50|46398.8|46378.8|46398.8|46378.8|46398.8|46378.8|46398.8|46378.8|3
1727873700000|2024-10-02 12:55:00|46397.8|46377.8|46410.3|46390.3|46410.3|46390.3|46396.3|46376.3|26
1727873710000|2024-10-02 12:55:10|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|4
1727873720000|2024-10-02 12:55:20|46410.3|46390.3|46401.8|46381.8|46411.8|46391.8|46401.8|46381.8|9
1727873730000|2024-10-02 12:55:30|46400.8|46380.8|46389.3|46369.3|46400.8|46380.8|46387.8|46367.8|5
1727873740000|2024-10-02 12:55:40|46385.3|46365.3|46385.3|46365.3|46385.3|46365.3|46385.3|46365.3|3
1727873750000|2024-10-02 12:55:50|46384.3|46364.3|46377.8|46357.8|46384.3|46364.3|46377.8|46357.8|9
1727873760000|2024-10-02 12:56:00|46375.3|46355.3|46371.8|46351.8|46375.3|46355.3|46371.8|46351.8|23
1727873770000|2024-10-02 12:56:10|46370.3|46350.3|46369.3|46349.3|46370.3|46350.3|46367.8|46347.8|13
1727873780000|2024-10-02 12:56:20|46367.8|46347.8|46370.3|46350.3|46370.3|46350.3|46365.3|46345.3|11
1727873790000|2024-10-02 12:56:30|46371.3|46351.3|46376.3|46356.3|46376.3|46356.3|46370.3|46350.3|2
1727873800000|2024-10-02 12:56:40|46377.2|46357.2|46394.3|46374.3|46394.3|46374.3|46377.2|46357.2|10
1727873810000|2024-10-02 12:56:50|46392.8|46372.8|46395.3|46375.3|46396.8|46376.8|46391.8|46371.8|7
1727873820000|2024-10-02 12:57:00|46394.3|46374.3|46402.8|46382.8|46402.8|46382.8|46391.8|46371.8|35
1727873830000|2024-10-02 12:57:10|46404.3|46384.3|46403.3|46383.3|46404.3|46384.3|46403.3|46383.3|3
1727873840000|2024-10-02 12:57:20|46401.8|46381.8|46383.3|46363.3|46401.8|46381.8|46383.3|46363.3|46
1727873850000|2024-10-02 12:57:30|||||||||4
1727873860000|2024-10-02 12:57:40|46384.3|46364.3|46383.3|46363.3|46386.8|46366.8|46383.3|46363.3|2
1727873870000|2024-10-02 12:57:50|46382.3|46362.3|46375.3|46355.3|46383.3|46363.3|46375.3|46355.3|7
1727873880000|2024-10-02 12:58:00|46373.3|46353.3|46361.8|46341.8|46373.3|46353.3|46361.8|46341.8|11
1727873890000|2024-10-02 12:58:10|46360.3|46340.3|46358.3|46338.3|46361.8|46341.8|46358.3|46338.3|10
1727873900000|2024-10-02 12:58:20|46356.8|46336.8|46356.8|46336.8|46361.8|46341.8|46356.8|46336.8|6
1727873910000|2024-10-02 12:58:30|46361.8|46341.8|46364.8|46344.8|46367.3|46347.3|46361.8|46341.8|13
1727873920000|2024-10-02 12:58:40|46365.8|46345.8|46370.8|46350.8|46370.8|46350.8|46365.8|46345.8|3
1727873930000|2024-10-02 12:58:50|46371.8|46351.8|46376.8|46356.8|46376.8|46356.8|46371.8|46351.8|8
1727873940000|2024-10-02 12:59:00|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|2
1727873950000|2024-10-02 12:59:10|46379.3|46359.3|46378.3|46358.3|46380.8|46360.8|46378.3|46358.3|8
1727873960000|2024-10-02 12:59:20|46379.8|46359.8|46373.3|46353.3|46383.3|46363.3|46373.3|46353.3|11
1727873970000|2024-10-02 12:59:30|46376.8|46356.8|46376.3|46356.3|46379.8|46359.8|46373.3|46353.3|6
1727873980000|2024-10-02 12:59:40|46374.8|46354.8|46374.8|46354.8|46377.8|46357.8|46374.8|46354.8|6
1727873990000|2024-10-02 12:59:50|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|1
1727874000000|2024-10-02 13:00:00|46374.3|46354.3|46366.3|46346.3|46376.3|46356.3|46366.3|46346.3|24
1727874010000|2024-10-02 13:00:10|46368.3|46348.3|46376.3|46356.3|46376.3|46356.3|46368.3|46348.3|6
1727874020000|2024-10-02 13:00:20|46377.3|46357.3|46387.3|46367.3|46387.3|46367.3|46369.8|46349.8|52
1727874030000|2024-10-02 13:00:30|46389.8|46369.8|46391.3|46371.3|46391.3|46371.3|46389.8|46369.8|12
1727874040000|2024-10-02 13:00:40|46394.8|46374.8|46385.8|46365.8|46394.8|46374.8|46385.8|46365.8|19
1727874050000|2024-10-02 13:00:50|46384.8|46364.8|46385.8|46365.8|46385.8|46365.8|46384.8|46364.8|10
1727874060000|2024-10-02 13:01:00|46384.8|46364.8|46378.3|46358.3|46384.8|46364.8|46378.3|46358.3|19
1727874070000|2024-10-02 13:01:10|46375.8|46355.8|46376.3|46356.3|46377.3|46357.3|46373.3|46353.3|14
1727874080000|2024-10-02 13:01:20|46377.8|46357.8|46379.8|46359.8|46380.8|46360.8|46377.8|46357.8|9
1727874090000|2024-10-02 13:01:30|46378.3|46358.3|46376.3|46356.3|46378.3|46358.3|46374.8|46354.8|11
1727874100000|2024-10-02 13:01:40|46374.8|46354.8|46379.8|46359.8|46379.8|46359.8|46374.8|46354.8|9
1727874110000|2024-10-02 13:01:50|46381.3|46361.3|46389.8|46369.8|46389.8|46369.8|46381.3|46361.3|16
1727874120000|2024-10-02 13:02:00|46388.8|46368.8|46394.8|46374.8|46394.8|46374.8|46388.8|46368.8|15
1727874130000|2024-10-02 13:02:10|46396.3|46376.3|46405.8|46385.8|46405.8|46385.8|46396.3|46376.3|9
1727874140000|2024-10-02 13:02:20|46404.8|46384.8|46411.3|46391.3|46411.3|46391.3|46404.8|46384.8|11
1727874150000|2024-10-02 13:02:30|46414.8|46394.8|46414.8|46394.8|46414.8|46394.8|46414.8|46394.8|11
1727874160000|2024-10-02 13:02:40|46416.3|46396.3|46428.8|46408.8|46428.8|46408.8|46416.3|46396.3|22
1727874170000|2024-10-02 13:02:50|46430.3|46410.3|46429.8|46409.8|46431.3|46411.3|46427.3|46407.3|19
1727874180000|2024-10-02 13:03:00|46426.3|46406.3|46418.8|46398.8|46426.3|46406.3|46416.3|46396.3|31
1727874190000|2024-10-02 13:03:10|46420.3|46400.3|46421.3|46401.3|46424.8|46404.8|46420.3|46400.3|12
1727874200000|2024-10-02 13:03:20|46424.8|46404.8|46421.3|46401.3|46424.8|46404.8|46421.3|46401.3|6
1727874210000|2024-10-02 13:03:30|46422.3|46402.3|46426.3|46406.3|46426.3|46406.3|46421.3|46401.3|4
1727874220000|2024-10-02 13:03:40|46427.3|46407.3|46439.8|46419.8|46439.8|46419.8|46427.3|46407.3|8
1727874230000|2024-10-02 13:03:50|46442.3|46422.3|46438.3|46418.3|46442.3|46422.3|46438.3|46418.3|14
1727874240000|2024-10-02 13:04:00|46439.8|46419.8|46437.3|46417.3|46442.8|46422.8|46437.3|46417.3|16
1727874250000|2024-10-02 13:04:10|46439.8|46419.8|46449.8|46429.8|46449.8|46429.8|46439.8|46419.8|10
1727874260000|2024-10-02 13:04:20|46451.3|46431.3|46461.3|46441.3|46461.3|46441.3|46451.3|46431.3|17
1727874270000|2024-10-02 13:04:30|46462.8|46442.8|46462.8|46442.8|46463.8|46443.8|46461.3|46441.3|13
1727874280000|2024-10-02 13:04:40|46466.8|46446.8|46480.8|46460.8|46480.8|46460.8|46466.8|46446.8|22
1727874290000|2024-10-02 13:04:50|46481.8|46461.8|46481.8|46461.8|46486.3|46466.3|46481.8|46461.8|17
1727874300000|2024-10-02 13:05:00|46477.8|46457.8|46480.3|46460.3|46480.3|46460.3|46476.8|46456.8|20
1727874310000|2024-10-02 13:05:10|46479.3|46459.3|46474.3|46454.3|46480.3|46460.3|46474.3|46454.3|15
1727874320000|2024-10-02 13:05:20|46477.8|46457.8|46484.3|46464.3|46484.3|46464.3|46474.3|46454.3|9
1727874330000|2024-10-02 13:05:30|46485.3|46465.3|46481.8|46461.8|46486.3|46466.3|46481.8|46461.8|4
1727874340000|2024-10-02 13:05:40|46480.3|46460.3|46484.3|46464.3|46484.3|46464.3|46479.3|46459.3|3
1727874350000|2024-10-02 13:05:50|46487.8|46467.8|46486.8|46466.8|46487.8|46467.8|46482.8|46462.8|2
1727874360000|2024-10-02 13:06:00|46485.8|46465.8|46490.8|46470.8|46490.8|46470.8|46482.8|46462.8|27
1727874370000|2024-10-02 13:06:10|46489.3|46469.3|46484.3|46464.3|46489.3|46469.3|46482.3|46462.3|5
1727874380000|2024-10-02 13:06:20|46482.3|46462.3|46490.8|46470.8|46495.8|46475.8|46482.3|46462.3|19
1727874390000|2024-10-02 13:06:30|46489.8|46469.8|46472.3|46452.3|46493.3|46473.3|46472.3|46452.3|24
1727874400000|2024-10-02 13:06:40|46474.8|46454.8|46487.3|46467.3|46489.8|46469.8|46474.8|46454.8|23
1727874410000|2024-10-02 13:06:50|46488.3|46468.3|46491.8|46471.8|46491.8|46471.8|46486.8|46466.8|9
1727874420000|2024-10-02 13:07:00|46493.3|46473.3|46502.3|46482.3|46504.8|46484.8|46493.3|46473.3|17
1727874430000|2024-10-02 13:07:10|46500.8|46480.8|46497.3|46477.3|46504.8|46484.8|46497.3|46477.3|7
1727874440000|2024-10-02 13:07:20|46499.8|46479.8|46502.3|46482.3|46504.8|46484.8|46497.3|46477.3|11
1727874450000|2024-10-02 13:07:30|46500.8|46480.8|46515.8|46495.8|46515.8|46495.8|46500.8|46480.8|39
1727874460000|2024-10-02 13:07:40|46514.8|46494.8|46508.3|46488.3|46515.8|46495.8|46505.8|46485.8|18
1727874470000|2024-10-02 13:07:50|46507.3|46487.3|46520.8|46500.8|46520.8|46500.8|46507.3|46487.3|24
1727874480000|2024-10-02 13:08:00|46522.3|46502.3|46534.8|46514.8|46543.3|46523.3|46522.3|46502.3|41
1727874490000|2024-10-02 13:08:10|46535.8|46515.8|46537.3|46517.3|46540.8|46520.8|46535.8|46515.8|10
1727874500000|2024-10-02 13:08:20|46538.8|46518.8|46532.3|46512.3|46540.8|46520.8|46532.3|46512.3|30
1727874510000|2024-10-02 13:08:30|46530.8|46510.8|46515.8|46495.8|46530.8|46510.8|46515.8|46495.8|34
1727874520000|2024-10-02 13:08:40|46514.8|46494.8|46510.8|46490.8|46514.8|46494.8|46510.8|46490.8|15
1727874530000|2024-10-02 13:08:50|46511.8|46491.8|46519.8|46499.8|46519.8|46499.8|46510.8|46490.8|8
1727874540000|2024-10-02 13:09:00|46520.8|46500.8|46517.3|46497.3|46522.3|46502.3|46517.3|46497.3|6
1727874550000|2024-10-02 13:09:10|46516.3|46496.3|46512.3|46492.3|46519.8|46499.8|46509.8|46489.8|9
1727874560000|2024-10-02 13:09:20|46510.8|46490.8|46512.3|46492.3|46512.3|46492.3|46507.3|46487.3|4
1727874570000|2024-10-02 13:09:30|46509.8|46489.8|46490.8|46470.8|46509.8|46489.8|46490.8|46470.8|15
1727874580000|2024-10-02 13:09:40|46491.8|46471.8|46492.3|46472.3|46493.3|46473.3|46491.8|46471.8|7
1727874590000|2024-10-02 13:09:50|46493.3|46473.3|46490.8|46470.8|46493.3|46473.3|46489.8|46469.8|18
1727874600000|2024-10-02 13:10:00|46489.3|46469.3|46493.3|46473.3|46493.3|46473.3|46487.3|46467.3|7
1727874610000|2024-10-02 13:10:10|46491.8|46471.8|46487.8|46467.8|46491.8|46471.8|46487.8|46467.8|11
1727874620000|2024-10-02 13:10:20|46488.8|46468.8|46486.8|46466.8|46490.3|46470.3|46486.8|46466.8|8
1727874630000|2024-10-02 13:10:30|46488.3|46468.3|46492.3|46472.3|46492.3|46472.3|46488.3|46468.3|8
1727874640000|2024-10-02 13:10:40|46490.8|46470.8|46484.3|46464.3|46490.8|46470.8|46484.3|46464.3|16
1727874650000|2024-10-02 13:10:50|46482.8|46462.8|46482.8|46462.8|46482.8|46462.8|46481.8|46461.8|6
1727874660000|2024-10-02 13:11:00|46484.3|46464.3|46482.8|46462.8|46487.8|46467.8|46480.3|46460.3|6
1727874670000|2024-10-02 13:11:10|46484.3|46464.3|46482.8|46462.8|46484.3|46464.3|46482.8|46462.8|2
1727874680000|2024-10-02 13:11:20|46484.3|46464.3|46492.8|46472.8|46492.8|46472.8|46484.3|46464.3|12
1727874690000|2024-10-02 13:11:30|46491.3|46471.3|46485.8|46465.8|46491.3|46471.3|46485.8|46465.8|2
1727874700000|2024-10-02 13:11:40|46484.3|46464.3|46487.8|46467.8|46487.8|46467.8|46484.3|46464.3|3
1727874710000|2024-10-02 13:11:50|46488.8|46468.8|46484.3|46464.3|46488.8|46468.8|46484.3|46464.3|5
1727874720000|2024-10-02 13:12:00|46482.8|46462.8|46482.8|46462.8|46482.8|46462.8|46477.8|46457.8|18
1727874730000|2024-10-02 13:12:10|46481.8|46461.8|46482.8|46462.8|46482.8|46462.8|46479.3|46459.3|8
1727874740000|2024-10-02 13:12:20|46479.3|46459.3|46484.3|46464.3|46484.3|46464.3|46477.8|46457.8|32
1727874750000|2024-10-02 13:12:30|46485.8|46465.8|46492.8|46472.8|46495.3|46475.3|46485.8|46465.8|6
1727874760000|2024-10-02 13:12:40|46494.3|46474.3|46490.3|46470.3|46495.3|46475.3|46490.3|46470.3|6
1727874770000|2024-10-02 13:12:50|46487.8|46467.8|46484.3|46464.3|46487.8|46467.8|46483.3|46463.3|6
1727874780000|2024-10-02 13:13:00|46482.8|46462.8|46484.3|46464.3|46487.8|46467.8|46480.8|46460.8|7
1727874790000|2024-10-02 13:13:10|46482.8|46462.8|46484.3|46464.3|46487.8|46467.8|46482.8|46462.8|34
1727874800000|2024-10-02 13:13:20|46482.8|46462.8|46485.3|46465.3|46487.8|46467.8|46482.8|46462.8|12
1727874810000|2024-10-02 13:13:30|46486.3|46466.3|46482.8|46462.8|46487.8|46467.8|46482.8|46462.8|25
1727874820000|2024-10-02 13:13:40|46479.8|46459.8|46485.3|46465.3|46485.3|46465.3|46479.8|46459.8|21
1727874830000|2024-10-02 13:13:50|46487.8|46467.8|46502.8|46482.8|46502.8|46482.8|46487.8|46467.8|23
1727874840000|2024-10-02 13:14:00|46501.3|46481.3|46497.8|46477.8|46502.8|46482.8|46497.8|46477.8|12
1727874850000|2024-10-02 13:14:10|46499.3|46479.3|46511.8|46491.8|46511.8|46491.8|46497.8|46477.8|11
1727874860000|2024-10-02 13:14:20|46513.3|46493.3|46507.8|46487.8|46514.3|46494.3|46506.3|46486.3|19
1727874870000|2024-10-02 13:14:30|46506.8|46486.8|46496.8|46476.8|46507.8|46487.8|46496.8|46476.8|3
1727874880000|2024-10-02 13:14:40|46495.3|46475.3|46495.3|46475.3|46497.8|46477.8|46495.3|46475.3|6
1727874890000|2024-10-02 13:14:50|46492.8|46472.8|46491.8|46471.8|46492.8|46472.8|46491.8|46471.8|6
1727874900000|2024-10-02 13:15:00|46489.3|46469.3|46489.3|46469.3|46489.3|46469.3|46489.3|46469.3|1
1727874910000|2024-10-02 13:15:10|46487.8|46467.8|46492.8|46472.8|46492.8|46472.8|46486.8|46466.8|23
1727874920000|2024-10-02 13:15:20|46494.3|46474.3|46490.3|46470.3|46494.3|46474.3|46490.3|46470.3|11
1727874930000|2024-10-02 13:15:30|46488.8|46468.8|46481.3|46461.3|46488.8|46468.8|46480.3|46460.3|8
1727874940000|2024-10-02 13:15:40|46482.8|46462.8|46481.3|46461.3|46482.8|46462.8|46479.3|46459.3|8
1727874950000|2024-10-02 13:15:50|46479.3|46459.3|46492.8|46472.8|46492.8|46472.8|46479.3|46459.3|7
1727874960000|2024-10-02 13:16:00|46494.3|46474.3|46504.3|46484.3|46504.3|46484.3|46494.3|46474.3|13
1727874970000|2024-10-02 13:16:10|46502.8|46482.8|46504.3|46484.3|46504.3|46484.3|46502.8|46482.8|3
1727874980000|2024-10-02 13:16:20|46502.8|46482.8|46502.8|46482.8|46509.3|46489.3|46501.8|46481.8|10
1727874990000|2024-10-02 13:16:30|46501.8|46481.8|46487.4|46467.4|46501.8|46481.8|46487.4|46467.4|25
1727875000000|2024-10-02 13:16:40|46485.8|46465.8|46490.3|46470.3|46490.3|46470.3|46485.8|46465.8|9
1727875010000|2024-10-02 13:16:50|46487.8|46467.8|46485.8|46465.8|46487.8|46467.8|46485.8|46465.8|2
1727875020000|2024-10-02 13:17:00|46482.8|46462.8|46489.3|46469.3|46489.3|46469.3|46482.8|46462.8|16
1727875030000|2024-10-02 13:17:10|46487.8|46467.8|46484.3|46464.3|46487.8|46467.8|46484.3|46464.3|2
1727875040000|2024-10-02 13:17:20|46482.8|46462.8|46482.8|46462.8|46484.3|46464.3|46482.8|46462.8|4
1727875050000|2024-10-02 13:17:30|46484.3|46464.3|46484.3|46464.3|46484.3|46464.3|46484.3|46464.3|2
1727875060000|2024-10-02 13:17:40|46481.3|46461.3|46488.4|46468.4|46488.4|46468.4|46479.3|46459.3|3
1727875070000|2024-10-02 13:17:50|46489.3|46469.3|46487.8|46467.8|46489.3|46469.3|46485.3|46465.3|24
1727875080000|2024-10-02 13:18:00|46489.3|46469.3|46490.3|46470.3|46494.3|46474.3|46486.8|46466.8|11
1727875090000|2024-10-02 13:18:10|46489.3|46469.3|46482.8|46462.8|46489.3|46469.3|46482.8|46462.8|12
1727875100000|2024-10-02 13:18:20|46480.3|46460.3|46480.3|46460.3|46482.8|46462.8|46479.3|46459.3|4
1727875110000|2024-10-02 13:18:30|46479.3|46459.3|46483.8|46463.8|46483.8|46463.8|46479.3|46459.3|7
1727875120000|2024-10-02 13:18:40|46486.8|46466.8|46486.8|46466.8|46489.3|46469.3|46485.9|46465.9|10
1727875130000|2024-10-02 13:18:50|46487.8|46467.8|46492.8|46472.8|46493.8|46473.8|46486.8|46466.8|14
1727875140000|2024-10-02 13:19:00|46494.3|46474.3|46492.8|46472.8|46494.3|46474.3|46491.8|46471.8|11
1727875150000|2024-10-02 13:19:10|46494.3|46474.3|46497.8|46477.8|46497.8|46477.8|46492.8|46472.8|4
1727875160000|2024-10-02 13:19:20|46496.8|46476.8|46491.8|46471.8|46496.8|46476.8|46491.8|46471.8|3
1727875170000|2024-10-02 13:19:30|46492.8|46472.8|46501.8|46481.8|46501.8|46481.8|46492.8|46472.8|14
1727875180000|2024-10-02 13:19:40|46500.9|46480.9|46500.3|46480.3|46501.3|46481.3|46497.8|46477.8|13
1727875190000|2024-10-02 13:19:50|46501.8|46481.8|46505.9|46485.9|46505.9|46485.9|46501.8|46481.8|23
1727875200000|2024-10-02 13:20:00|46506.8|46486.8|46510.9|46490.9|46510.9|46490.9|46505.9|46485.9|3
1727875210000|2024-10-02 13:20:10|46512.4|46492.4|46503.9|46483.9|46519.9|46499.9|46503.9|46483.9|8
1727875220000|2024-10-02 13:20:20|46504.9|46484.9|46498.4|46478.4|46504.9|46484.9|46498.4|46478.4|3
1727875230000|2024-10-02 13:20:30|46496.9|46476.9|46493.9|46473.9|46499.9|46479.9|46493.9|46473.9|3
1727875240000|2024-10-02 13:20:40|46494.9|46474.9|46487.4|46467.4|46494.9|46474.9|46486.4|46466.4|9
1727875250000|2024-10-02 13:20:50|46489.9|46469.9|46489.9|46469.9|46493.4|46473.4|46489.9|46469.9|6
1727875260000|2024-10-02 13:21:00|46490.9|46470.9|46486.9|46466.9|46492.4|46472.4|46486.9|46466.9|8
1727875270000|2024-10-02 13:21:10|46488.4|46468.4|46481.3|46461.3|46489.4|46469.4|46478.8|46458.8|22
1727875280000|2024-10-02 13:21:20|46480.3|46460.3|46470.3|46450.3|46483.8|46463.8|46467.8|46447.8|17
1727875290000|2024-10-02 13:21:30|46467.8|46447.8|46444.8|46424.8|46467.8|46447.8|46444.8|46424.8|24
1727875300000|2024-10-02 13:21:40|46443.3|46423.3|46434.8|46414.8|46444.8|46424.8|46434.8|46414.8|20
1727875310000|2024-10-02 13:21:50|46433.8|46413.8|46430.8|46410.8|46433.8|46413.8|46428.3|46408.3|9
1727875320000|2024-10-02 13:22:00|46428.3|46408.3|46440.8|46420.8|46440.8|46420.8|46428.3|46408.3|9
1727875330000|2024-10-02 13:22:10|46442.3|46422.3|46455.8|46435.8|46455.8|46435.8|46442.3|46422.3|2
1727875340000|2024-10-02 13:22:20|46456.8|46436.8|46459.8|46439.8|46460.8|46440.8|46455.8|46435.8|7
1727875350000|2024-10-02 13:22:30|46458.3|46438.3|46459.8|46439.8|46459.8|46439.8|46456.3|46436.3|3
1727875360000|2024-10-02 13:22:40|46458.8|46438.8|46452.3|46432.3|46459.8|46439.8|46452.3|46432.3|6
1727875370000|2024-10-02 13:22:50|46454.8|46434.8|46449.8|46429.8|46454.8|46434.8|46445.8|46425.8|23
1727875380000|2024-10-02 13:23:00|46455.8|46435.8|46467.3|46447.3|46467.3|46447.3|46455.8|46435.8|12
1727875390000|2024-10-02 13:23:10|46465.8|46445.8|46434.8|46414.8|46465.8|46445.8|46434.8|46414.8|36
1727875400000|2024-10-02 13:23:20|46433.3|46413.3|46432.3|46412.3|46435.8|46415.8|46430.8|46410.8|3
1727875410000|2024-10-02 13:23:30|46430.8|46410.8|46429.8|46409.8|46434.8|46414.8|46429.8|46409.8|9
1727875420000|2024-10-02 13:23:40|46430.8|46410.8|46429.8|46409.8|46430.8|46410.8|46427.3|46407.3|5
1727875430000|2024-10-02 13:23:50|46430.8|46410.8|46434.8|46414.8|46438.3|46418.3|46429.8|46409.8|11
1727875440000|2024-10-02 13:24:00|46432.3|46412.3|46412.3|46392.3|46432.3|46412.3|46412.3|46392.3|22
1727875450000|2024-10-02 13:24:10|46409.8|46389.8|46408.3|46388.3|46409.8|46389.8|46404.3|46384.3|13
1727875460000|2024-10-02 13:24:20|46409.8|46389.8|46418.3|46398.3|46418.3|46398.3|46409.8|46389.8|7
1727875470000|2024-10-02 13:24:30|46415.8|46395.8|46418.3|46398.3|46418.3|46398.3|46415.8|46395.8|4
1727875480000|2024-10-02 13:24:40|46417.3|46397.3|46418.3|46398.3|46418.3|46398.3|46417.3|46397.3|8
1727875490000|2024-10-02 13:24:50|46419.8|46399.8|46426.8|46406.8|46426.8|46406.8|46419.8|46399.8|6
1727875500000|2024-10-02 13:25:00|46428.3|46408.3|46434.8|46414.8|46434.8|46414.8|46427.3|46407.3|6
1727875510000|2024-10-02 13:25:10|46435.8|46415.8|46434.8|46414.8|46439.8|46419.8|46433.3|46413.3|29
1727875520000|2024-10-02 13:25:20|46437.3|46417.3|46439.8|46419.8|46441.3|46421.3|46437.3|46417.3|10
1727875530000|2024-10-02 13:25:30|46437.3|46417.3|46441.3|46421.3|46444.8|46424.8|46437.3|46417.3|14
1727875540000|2024-10-02 13:25:40|46442.9|46422.9|46453.8|46433.8|46453.8|46433.8|46442.9|46422.9|5
1727875550000|2024-10-02 13:25:50|46456.3|46436.3|46461.3|46441.3|46461.3|46441.3|46456.3|46436.3|0
1727875560000|2024-10-02 13:26:00|46461.4|46441.4|46480.4|46460.4|46480.4|46460.4|46461.4|46441.4|68
1727875570000|2024-10-02 13:26:10|46481.4|46461.4|46500.4|46480.4|46500.4|46480.4|46481.4|46461.4|16
1727875580000|2024-10-02 13:26:20|46501.4|46481.4|46502.9|46482.9|46511.9|46491.9|46500.4|46480.4|12
1727875590000|2024-10-02 13:26:30|46497.9|46477.9|46481.4|46461.4|46497.9|46477.9|46481.4|46461.4|17
1727875600000|2024-10-02 13:26:40|46480.4|46460.4|46480.4|46460.4|46481.4|46461.4|46475.4|46455.4|4
1727875610000|2024-10-02 13:26:50|46481.4|46461.4|46482.9|46462.9|46485.4|46465.4|46481.4|46461.4|5
1727875620000|2024-10-02 13:27:00|46483.9|46463.9|46489.4|46469.4|46490.9|46470.9|46482.9|46462.9|13
1727875630000|2024-10-02 13:27:10|46492.9|46472.9|46491.4|46471.4|46496.4|46476.4|46489.4|46469.4|9
1727875640000|2024-10-02 13:27:20|46490.4|46470.4|46490.4|46470.4|46497.9|46477.9|46490.4|46470.4|8
1727875650000|2024-10-02 13:27:30|46491.4|46471.4|46492.9|46472.9|46493.9|46473.9|46490.4|46470.4|2
1727875660000|2024-10-02 13:27:40|46493.9|46473.9|46495.4|46475.4|46495.4|46475.4|46491.4|46471.4|1
1727875670000|2024-10-02 13:27:50|46496.4|46476.4|46492.9|46472.9|46496.4|46476.4|46489.4|46469.4|4
1727875680000|2024-10-02 13:28:00|46494.8|46474.8|46497.9|46477.9|46497.9|46477.9|46492.9|46472.9|5
1727875690000|2024-10-02 13:28:10|46498.9|46478.9|46488.3|46468.3|46503.9|46483.9|46486.4|46466.4|26
1727875700000|2024-10-02 13:28:20|46487.3|46467.3|46493.3|46473.3|46493.3|46473.3|46484.8|46464.8|8
1727875710000|2024-10-02 13:28:30|46488.3|46468.3|46486.4|46466.4|46489.8|46469.8|46484.8|46464.8|12
1727875720000|2024-10-02 13:28:40|46487.3|46467.3|46484.9|46464.9|46489.8|46469.8|46483.9|46463.9|8
1727875730000|2024-10-02 13:28:50|46482.9|46462.9|46485.8|46465.8|46485.8|46465.8|46482.9|46462.9|17
1727875740000|2024-10-02 13:29:00|46484.9|46464.9|46484.9|46464.9|46488.3|46468.3|46484.9|46464.9|9
1727875750000|2024-10-02 13:29:10|46487.4|46467.4|46499.9|46479.9|46499.9|46479.9|46487.4|46467.4|10
1727875760000|2024-10-02 13:29:20|46501.4|46481.4|46508.3|46488.3|46508.3|46488.3|46501.4|46481.4|4
1727875770000|2024-10-02 13:29:30|46509.9|46489.9|46512.9|46492.9|46512.9|46492.9|46509.9|46489.9|2
1727875780000|2024-10-02 13:29:40|46514.9|46494.9|46515.8|46495.8|46516.4|46496.4|46512.4|46492.4|5
1727875790000|2024-10-02 13:29:50|46518.3|46498.3|46514.9|46494.9|46518.3|46498.3|46513.3|46493.3|6
1727875800000|2024-10-02 13:30:00|46513.3|46493.3|46498.3|46478.3|46513.3|46493.3|46497.4|46477.4|35
1727875810000|2024-10-02 13:30:10|46491.8|46471.8|46483.3|46463.3|46491.8|46471.8|46478.3|46458.3|9
1727875820000|2024-10-02 13:30:20|46484.9|46464.9|46484.9|46464.9|46488.3|46468.3|46484.9|46464.9|7
1727875830000|2024-10-02 13:30:30|46483.3|46463.3|46480.8|46460.8|46483.3|46463.3|46479.9|46459.9|1
1727875840000|2024-10-02 13:30:40|46483.3|46463.3|46485.8|46465.8|46485.8|46465.8|46479.9|46459.9|4
1727875850000|2024-10-02 13:30:50|46487.4|46467.4|46476.4|46456.4|46493.3|46473.3|46476.4|46456.4|19
1727875860000|2024-10-02 13:31:00|46474.9|46454.9|46473.3|46453.3|46475.8|46455.8|46473.3|46453.3|9
1727875870000|2024-10-02 13:31:10|46478.3|46458.3|46474.9|46454.9|46479.3|46459.3|46472.4|46452.4|13
1727875880000|2024-10-02 13:31:20|46475.8|46455.8|46475.9|46455.9|46475.9|46455.9|46470.8|46450.8|7
1727875890000|2024-10-02 13:31:30|46474.9|46454.9|46474.9|46454.9|46474.9|46454.9|46474.9|46454.9|2
1727875900000|2024-10-02 13:31:40|46473.4|46453.4|46474.9|46454.9|46474.9|46454.9|46470.9|46450.9|13
1727875910000|2024-10-02 13:31:50|46473.4|46453.4|46488.4|46468.4|46488.4|46468.4|46473.4|46453.4|2
1727875920000|2024-10-02 13:32:00|46489.9|46469.9|46493.4|46473.4|46494.3|46474.3|46489.9|46469.9|12
1727875930000|2024-10-02 13:32:10|46494.9|46474.9|46491.4|46471.4|46503.4|46483.4|46491.4|46471.4|13
1727875940000|2024-10-02 13:32:20|46492.4|46472.4|46493.4|46473.4|46494.9|46474.9|46492.4|46472.4|2
1727875950000|2024-10-02 13:32:30|46494.9|46474.9|46484.9|46464.9|46494.9|46474.9|46484.9|46464.9|16
1727875960000|2024-10-02 13:32:40|46483.4|46463.4|46477.9|46457.9|46483.4|46463.4|46477.9|46457.9|5
1727875970000|2024-10-02 13:32:50|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|46469.9|46449.9|17
1727875980000|2024-10-02 13:33:00|46478.4|46458.4|46489.9|46469.9|46493.4|46473.4|46474.9|46454.9|31
1727875990000|2024-10-02 13:33:10|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|1
1727876000000|2024-10-02 13:33:20|46494.9|46474.9|46489.9|46469.9|46494.9|46474.9|46489.9|46469.9|0
1727876010000|2024-10-02 13:33:30|46491.4|46471.4|46493.4|46473.4|46498.4|46478.4|46491.4|46471.4|8
1727876020000|2024-10-02 13:33:40|46488.4|46468.4|46484.9|46464.9|46488.4|46468.4|46483.4|46463.4|14
1727876030000|2024-10-02 13:33:50|46483.4|46463.4|46488.4|46468.4|46489.9|46469.9|46483.4|46463.4|5
1727876040000|2024-10-02 13:34:00|46485.9|46465.9|46483.4|46463.4|46485.9|46465.9|46481.9|46461.9|11
1727876050000|2024-10-02 13:34:10|46485.9|46465.9|46488.4|46468.4|46488.4|46468.4|46484.9|46464.9|3
1727876060000|2024-10-02 13:34:20|46485.9|46465.9|46493.9|46473.9|46493.9|46473.9|46485.9|46465.9|14
1727876070000|2024-10-02 13:34:30|46494.9|46474.9|46497.4|46477.4|46497.4|46477.4|46492.4|46472.4|3
1727876080000|2024-10-02 13:34:40|46495.9|46475.9|46498.4|46478.4|46498.4|46478.4|46495.9|46475.9|6
1727876090000|2024-10-02 13:34:50|46496.9|46476.9|46498.4|46478.4|46498.4|46478.4|46494.9|46474.9|7
1727876100000|2024-10-02 13:35:00|46495.3|46475.3|46495.9|46475.9|46495.9|46475.9|46489.9|46469.9|13
1727876110000|2024-10-02 13:35:10|46498.4|46478.4|46497.4|46477.4|46499.9|46479.9|46497.4|46477.4|10
1727876120000|2024-10-02 13:35:20|46498.9|46478.9|46504.9|46484.9|46504.9|46484.9|46494.9|46474.9|9
1727876130000|2024-10-02 13:35:30|46506.4|46486.4|46522.4|46502.4|46522.4|46502.4|46506.4|46486.4|24
1727876140000|2024-10-02 13:35:40|46523.4|46503.4|46519.9|46499.9|46524.9|46504.9|46519.9|46499.9|4
1727876150000|2024-10-02 13:35:50|46523.4|46503.4|46534.9|46514.9|46538.4|46518.4|46523.4|46503.4|17
1727876160000|2024-10-02 13:36:00|46533.4|46513.4|46513.4|46493.4|46533.4|46513.4|46513.4|46493.4|15
1727876170000|2024-10-02 13:36:10|46510.9|46490.9|46515.9|46495.9|46515.9|46495.9|46508.4|46488.4|2
1727876180000|2024-10-02 13:36:20|46514.9|46494.9|46509.9|46489.9|46514.9|46494.9|46509.9|46489.9|3
1727876190000|2024-10-02 13:36:30|46508.4|46488.4|46495.3|46475.3|46508.4|46488.4|46490.3|46470.3|11
1727876200000|2024-10-02 13:36:40|46495.4|46475.4|46495.4|46475.4|46496.3|46476.3|46493.8|46473.8|0
1727876210000|2024-10-02 13:36:50|46496.3|46476.3|46515.4|46495.4|46515.4|46495.4|46496.3|46476.3|7
1727876220000|2024-10-02 13:37:00|46517.9|46497.9|46511.9|46491.9|46517.9|46497.9|46511.9|46491.9|11
1727876230000|2024-10-02 13:37:10|46508.4|46488.4|46515.4|46495.4|46515.4|46495.4|46504.4|46484.4|39
1727876240000|2024-10-02 13:37:20|46516.9|46496.9|46520.4|46500.4|46522.9|46502.9|46516.9|46496.9|2
1727876250000|2024-10-02 13:37:30|46519.4|46499.4|46505.4|46485.4|46520.4|46500.4|46505.4|46485.4|9
1727876260000|2024-10-02 13:37:40|46502.9|46482.9|46500.9|46480.9|46506.9|46486.9|46500.9|46480.9|8
1727876270000|2024-10-02 13:37:50|46501.9|46481.9|46497.9|46477.9|46501.9|46481.9|46491.9|46471.9|15
1727876280000|2024-10-02 13:38:00|46496.9|46476.9|46486.9|46466.9|46500.4|46480.4|46486.9|46466.9|13
1727876290000|2024-10-02 13:38:10|46484.4|46464.4|46461.9|46441.9|46484.4|46464.4|46461.9|46441.9|20
1727876300000|2024-10-02 13:38:20|46460.4|46440.4|46460.4|46440.4|46462.9|46442.9|46456.9|46436.9|19
1727876310000|2024-10-02 13:38:30|46461.9|46441.9|46466.9|46446.9|46466.9|46446.9|46456.9|46436.9|52
1727876320000|2024-10-02 13:38:40|46469.4|46449.4|46481.9|46461.9|46484.4|46464.4|46469.4|46449.4|4
1727876330000|2024-10-02 13:38:50|46484.4|46464.4|46486.9|46466.9|46489.4|46469.4|46484.4|46464.4|9
1727876340000|2024-10-02 13:39:00|46489.4|46469.4|46481.9|46461.9|46490.4|46470.4|46481.9|46461.9|9
1727876350000|2024-10-02 13:39:10|46480.4|46460.4|46476.9|46456.9|46481.9|46461.9|46475.4|46455.4|18
1727876360000|2024-10-02 13:39:20|46481.9|46461.9|46480.4|46460.4|46483.4|46463.4|46476.9|46456.9|16
1727876370000|2024-10-02 13:39:30|46481.9|46461.9|46485.4|46465.4|46486.9|46466.9|46476.9|46456.9|6
1727876380000|2024-10-02 13:39:40|46486.9|46466.9|46479.4|46459.4|46486.9|46466.9|46479.4|46459.4|3
1727876390000|2024-10-02 13:39:50|46476.4|46456.4|46466.9|46446.9|46476.4|46456.4|46465.4|46445.4|17
1727876400000|2024-10-02 13:40:00|46467.9|46447.9|46469.4|46449.4|46474.9|46454.9|46464.4|46444.4|9
1727876410000|2024-10-02 13:40:10|46471.9|46451.9|46470.4|46450.4|46473.4|46453.4|46466.9|46446.9|11
1727876420000|2024-10-02 13:40:20|46471.9|46451.9|46480.4|46460.4|46480.4|46460.4|46471.9|46451.9|0
1727876430000|2024-10-02 13:40:30|46485.4|46465.4|46461.9|46441.9|46485.4|46465.4|46461.9|46441.9|9
1727876440000|2024-10-02 13:40:40|46460.4|46440.4|46459.4|46439.4|46461.9|46441.9|46456.9|46436.9|12
1727876450000|2024-10-02 13:40:50|46456.9|46436.9|46440.8|46420.8|46456.9|46436.9|46440.8|46420.8|13
1727876460000|2024-10-02 13:41:00|46440.4|46420.4|46401.9|46381.9|46440.4|46420.4|46401.9|46381.9|28
1727876470000|2024-10-02 13:41:10|46399.4|46379.4|46401.9|46381.9|46401.9|46381.9|46396.9|46376.9|14
1727876480000|2024-10-02 13:41:20|46405.4|46385.4|46410.4|46390.4|46415.4|46395.4|46405.4|46385.4|12
1727876490000|2024-10-02 13:41:30|46411.9|46391.9|46411.9|46391.9|46415.4|46395.4|46406.9|46386.9|27
1727876500000|2024-10-02 13:41:40|46414.4|46394.4|46413.4|46393.4|46416.9|46396.9|46411.9|46391.9|4
1727876510000|2024-10-02 13:41:50|46414.4|46394.4|46410.4|46390.4|46414.4|46394.4|46410.4|46390.4|8
1727876520000|2024-10-02 13:42:00|46411.9|46391.9|46405.4|46385.4|46411.9|46391.9|46398.4|46378.4|15
1727876530000|2024-10-02 13:42:10|46406.9|46386.9|46396.9|46376.9|46406.9|46386.9|46396.9|46376.9|10
1727876540000|2024-10-02 13:42:20|46398.4|46378.4|46405.9|46385.9|46405.9|46385.9|46396.9|46376.9|13
1727876550000|2024-10-02 13:42:30|46407.9|46387.9|46405.4|46385.4|46411.9|46391.9|46400.4|46380.4|15
1727876560000|2024-10-02 13:42:40|46406.9|46386.9|46410.4|46390.4|46415.4|46395.4|46402.9|46382.9|9
1727876570000|2024-10-02 13:42:50|46406.9|46386.9|46406.9|46386.9|46410.4|46390.4|46405.4|46385.4|2
1727876580000|2024-10-02 13:43:00|46403.4|46383.4|46401.9|46381.9|46406.9|46386.9|46401.9|46381.9|6
1727876590000|2024-10-02 13:43:10|46403.9|46383.9|46416.9|46396.9|46420.4|46400.4|46403.9|46383.9|7
1727876600000|2024-10-02 13:43:20|46415.9|46395.9|46410.4|46390.4|46416.9|46396.9|46410.4|46390.4|3
1727876610000|2024-10-02 13:43:30|46408.9|46388.9|46406.9|46386.9|46410.4|46390.4|46405.4|46385.4|6
1727876620000|2024-10-02 13:43:40|46405.4|46385.4|46400.4|46380.4|46411.9|46391.9|46399.4|46379.4|7
1727876630000|2024-10-02 13:43:50|46399.4|46379.4|46396.9|46376.9|46404.4|46384.4|46395.4|46375.4|33
1727876640000|2024-10-02 13:44:00|46395.4|46375.4|46415.4|46395.4|46416.9|46396.9|46395.4|46375.4|19
1727876650000|2024-10-02 13:44:10|46416.9|46396.9|46403.4|46383.4|46416.9|46396.9|46401.9|46381.9|7
1727876660000|2024-10-02 13:44:20|46401.9|46381.9|46397.9|46377.9|46406.9|46386.9|46397.9|46377.9|9
1727876670000|2024-10-02 13:44:30|46400.4|46380.4|46391.9|46371.9|46400.4|46380.4|46391.9|46371.9|5
1727876680000|2024-10-02 13:44:40|46390.4|46370.4|46384.4|46364.4|46390.4|46370.4|46384.4|46364.4|11
1727876690000|2024-10-02 13:44:50|46386.9|46366.9|46385.4|46365.4|46386.9|46366.9|46383.4|46363.4|17
1727876700000|2024-10-02 13:45:00|46386.9|46366.9|46416.9|46396.9|46420.4|46400.4|46385.4|46365.4|20
1727876710000|2024-10-02 13:45:10|46414.4|46394.4|46410.9|46390.9|46414.4|46394.4|46410.9|46390.9|8
1727876720000|2024-10-02 13:45:20|46409.4|46389.4|46403.4|46383.4|46409.4|46389.4|46401.9|46381.9|11
1727876730000|2024-10-02 13:45:30|46401.9|46381.9|46416.9|46396.9|46416.9|46396.9|46401.9|46381.9|4
1727876740000|2024-10-02 13:45:40|46418.4|46398.4|46433.4|46413.4|46436.9|46416.9|46418.4|46398.4|15
1727876750000|2024-10-02 13:45:50|46434.9|46414.9|46430.9|46410.9|46436.9|46416.9|46430.9|46410.9|4
1727876760000|2024-10-02 13:46:00|46428.4|46408.4|46439.4|46419.4|46439.4|46419.4|46424.4|46404.4|8
1727876770000|2024-10-02 13:46:10|46440.4|46420.4|46447.9|46427.9|46447.9|46427.9|46438.4|46418.4|7
1727876780000|2024-10-02 13:46:20|46446.9|46426.9|46448.4|46428.4|46448.4|46428.4|46441.9|46421.9|9
1727876790000|2024-10-02 13:46:30|46444.4|46424.4|46441.9|46421.9|46448.4|46428.4|46441.9|46421.9|6
1727876800000|2024-10-02 13:46:40|46444.4|46424.4|46456.9|46436.9|46456.9|46436.9|46443.4|46423.4|11
1727876810000|2024-10-02 13:46:50|46458.4|46438.4|46448.4|46428.4|46460.4|46440.4|46448.4|46428.4|8
1727876820000|2024-10-02 13:47:00|46446.9|46426.9|46461.9|46441.9|46465.4|46445.4|46446.9|46426.9|13
1727876830000|2024-10-02 13:47:10|46463.4|46443.4|46465.9|46445.9|46468.4|46448.4|46459.4|46439.4|19
1727876840000|2024-10-02 13:47:20|46466.9|46446.9|46468.4|46448.4|46473.4|46453.4|46463.4|46443.4|8
1727876850000|2024-10-02 13:47:30|46471.9|46451.9|46473.4|46453.4|46478.4|46458.4|46471.9|46451.9|11
1727876860000|2024-10-02 13:47:40|46476.4|46456.4|46475.9|46455.9|46480.9|46460.9|46473.4|46453.4|35
1727876870000|2024-10-02 13:47:50|46473.4|46453.4|46486.9|46466.9|46491.9|46471.9|46473.4|46453.4|19
1727876880000|2024-10-02 13:48:00|46484.4|46464.4|46473.4|46453.4|46484.4|46464.4|46473.4|46453.4|15
1727876890000|2024-10-02 13:48:10|46474.9|46454.9|46471.9|46451.9|46483.4|46463.4|46471.9|46451.9|10
1727876900000|2024-10-02 13:48:20|46473.4|46453.4|46471.9|46451.9|46480.4|46460.4|46471.9|46451.9|49
1727876910000|2024-10-02 13:48:30|46473.4|46453.4|46471.9|46451.9|46474.4|46454.4|46471.9|46451.9|11
1727876920000|2024-10-02 13:48:40|46470.9|46450.9|46488.9|46468.9|46491.9|46471.9|46466.9|46446.9|12
1727876930000|2024-10-02 13:48:50|46485.4|46465.4|46483.4|46463.4|46485.4|46465.4|46476.9|46456.9|19
1727876940000|2024-10-02 13:49:00|46481.9|46461.9|46476.9|46456.9|46483.4|46463.4|46474.9|46454.9|14
1727876950000|2024-10-02 13:49:10|46473.4|46453.4|46476.9|46456.9|46476.9|46456.9|46472.4|46452.4|15
1727876960000|2024-10-02 13:49:20|46475.9|46455.9|46488.4|46468.4|46488.4|46468.4|46475.9|46455.9|8
1727876970000|2024-10-02 13:49:30|46489.4|46469.4|46495.9|46475.9|46496.9|46476.9|46489.4|46469.4|14
1727876980000|2024-10-02 13:49:40|46500.9|46480.9|46514.4|46494.4|46514.4|46494.4|46500.9|46480.9|14
1727876990000|2024-10-02 13:49:50|46515.9|46495.9|46508.4|46488.4|46518.4|46498.4|46506.9|46486.9|14
1727877000000|2024-10-02 13:50:00|46509.9|46489.9|46514.9|46494.9|46518.4|46498.4|46509.9|46489.9|7
1727877010000|2024-10-02 13:50:10|46513.4|46493.4|46513.4|46493.4|46515.9|46495.9|46506.9|46486.9|34
1727877020000|2024-10-02 13:50:20|46512.4|46492.4|46516.9|46496.9|46517.9|46497.9|46508.4|46488.4|13
1727877030000|2024-10-02 13:50:30|46515.9|46495.9|46519.9|46499.9|46519.9|46499.9|46515.9|46495.9|7
1727877040000|2024-10-02 13:50:40|46521.4|46501.4|46531.4|46511.4|46531.4|46511.4|46521.4|46501.4|13
1727877050000|2024-10-02 13:50:50|46538.4|46518.4|46539.9|46519.9|46543.4|46523.4|46538.4|46518.4|15
1727877060000|2024-10-02 13:51:00|46538.4|46518.4|46529.9|46509.9|46544.9|46524.9|46529.9|46509.9|14
1727877070000|2024-10-02 13:51:10|46531.4|46511.4|46532.9|46512.9|46534.9|46514.9|46529.9|46509.9|34
1727877080000|2024-10-02 13:51:20|46531.4|46511.4|46537.9|46517.9|46537.9|46517.9|46531.4|46511.4|6
1727877090000|2024-10-02 13:51:30|46536.4|46516.4|46532.9|46512.9|46537.9|46517.9|46530.9|46510.9|15
1727877100000|2024-10-02 13:51:40|46531.9|46511.9|46530.4|46510.4|46531.9|46511.9|46522.9|46502.9|16
1727877110000|2024-10-02 13:51:50|46531.9|46511.9|46522.9|46502.9|46532.9|46512.9|46522.9|46502.9|7
1727877120000|2024-10-02 13:52:00|46524.4|46504.4|46521.4|46501.4|46525.4|46505.4|46519.4|46499.4|5
1727877130000|2024-10-02 13:52:10|46522.9|46502.9|46520.4|46500.4|46522.9|46502.9|46519.4|46499.4|9
1727877140000|2024-10-02 13:52:20|46519.4|46499.4|46521.4|46501.4|46522.9|46502.9|46517.9|46497.9|2
1727877150000|2024-10-02 13:52:30|46522.9|46502.9|46517.9|46497.9|46522.9|46502.9|46515.9|46495.9|17
1727877160000|2024-10-02 13:52:40|46515.9|46495.9|46512.9|46492.9|46517.9|46497.9|46512.9|46492.9|6
1727877170000|2024-10-02 13:52:50|46510.9|46490.9|46512.9|46492.9|46515.4|46495.4|46510.9|46490.9|2
1727877180000|2024-10-02 13:53:00|46514.4|46494.4|46507.9|46487.9|46515.4|46495.4|46507.9|46487.9|17
1727877190000|2024-10-02 13:53:10|46508.9|46488.9|46505.4|46485.4|46512.9|46492.9|46505.4|46485.4|6
1727877200000|2024-10-02 13:53:20|46507.9|46487.9|46509.4|46489.4|46512.9|46492.9|46507.9|46487.9|13
1727877210000|2024-10-02 13:53:30|46507.9|46487.9|46517.9|46497.9|46521.4|46501.4|46506.9|46486.9|14
1727877220000|2024-10-02 13:53:40|46515.9|46495.9|46511.4|46491.4|46515.9|46495.9|46511.4|46491.4|2
1727877230000|2024-10-02 13:53:50|46510.4|46490.4|46519.4|46499.4|46521.4|46501.4|46510.4|46490.4|4
1727877240000|2024-10-02 13:54:00|46520.4|46500.4|46514.4|46494.4|46520.4|46500.4|46509.4|46489.4|4
1727877250000|2024-10-02 13:54:10|46516.9|46496.9|46517.9|46497.9|46519.4|46499.4|46514.4|46494.4|13
1727877260000|2024-10-02 13:54:20|46516.4|46496.4|46517.9|46497.9|46517.9|46497.9|46516.4|46496.4|3
1727877270000|2024-10-02 13:54:30|46519.4|46499.4|46512.9|46492.9|46519.4|46499.4|46512.9|46492.9|14
1727877280000|2024-10-02 13:54:40|46514.4|46494.4|46512.9|46492.9|46516.4|46496.4|46512.9|46492.9|3
1727877290000|2024-10-02 13:54:50|46514.9|46494.9|46512.9|46492.9|46516.4|46496.4|46512.9|46492.9|3
1727877300000|2024-10-02 13:55:00|46511.4|46491.4|46520.4|46500.4|46520.4|46500.4|46507.9|46487.9|31
1727877310000|2024-10-02 13:55:10|46521.4|46501.4|46526.9|46506.9|46527.9|46507.9|46521.4|46501.4|11
1727877320000|2024-10-02 13:55:20|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|46524.4|46504.4|2
1727877330000|2024-10-02 13:55:30|46529.4|46509.4|46537.9|46517.9|46538.9|46518.9|46529.4|46509.4|17
1727877340000|2024-10-02 13:55:40|46539.4|46519.4|46537.9|46517.9|46539.4|46519.4|46537.9|46517.9|1
1727877350000|2024-10-02 13:55:50|46534.9|46514.9|46524.9|46504.9|46534.9|46514.9|46524.9|46504.9|4
1727877360000|2024-10-02 13:56:00|46522.9|46502.9|46526.4|46506.4|46531.4|46511.4|46522.9|46502.9|18
1727877370000|2024-10-02 13:56:10|46524.9|46504.9|46516.4|46496.4|46526.4|46506.4|46513.9|46493.9|7
1727877380000|2024-10-02 13:56:20|46514.4|46494.4|46511.4|46491.4|46516.4|46496.4|46511.4|46491.4|7
1727877390000|2024-10-02 13:56:30|46510.4|46490.4|46517.9|46497.9|46519.4|46499.4|46507.9|46487.9|25
1727877400000|2024-10-02 13:56:40|46516.4|46496.4|46509.4|46489.4|46516.4|46496.4|46509.4|46489.4|5
1727877410000|2024-10-02 13:56:50|46511.4|46491.4|46506.4|46486.4|46512.9|46492.9|46505.4|46485.4|7
1727877420000|2024-10-02 13:57:00|46507.9|46487.9|46508.9|46488.9|46508.9|46488.9|46503.9|46483.9|4
1727877430000|2024-10-02 13:57:10|46510.9|46490.9|46511.4|46491.4|46516.9|46496.9|46509.9|46489.9|7
1727877440000|2024-10-02 13:57:20|46513.4|46493.4|46515.9|46495.9|46515.9|46495.9|46513.4|46493.4|0
1727877450000|2024-10-02 13:57:30|46517.4|46497.4|46515.9|46495.9|46518.4|46498.4|46514.9|46494.9|1
1727877460000|2024-10-02 13:57:40|46514.9|46494.9|46509.9|46489.9|46514.9|46494.9|46509.9|46489.9|8
1727877470000|2024-10-02 13:57:50|46508.9|46488.9|46508.9|46488.9|46509.9|46489.9|46508.9|46488.9|0
1727877480000|2024-10-02 13:58:00|46509.9|46489.9|46515.9|46495.9|46520.9|46500.9|46509.9|46489.9|19
1727877490000|2024-10-02 13:58:10|46517.4|46497.4|46519.9|46499.9|46520.9|46500.9|46517.4|46497.4|3
1727877500000|2024-10-02 13:58:20|46520.9|46500.9|46513.4|46493.4|46523.4|46503.4|46513.4|46493.4|5
1727877510000|2024-10-02 13:58:30|46514.9|46494.9|46513.4|46493.4|46515.9|46495.9|46513.4|46493.4|2
1727877520000|2024-10-02 13:58:40|46512.4|46492.4|46509.9|46489.9|46514.9|46494.9|46509.9|46489.9|4
1727877530000|2024-10-02 13:58:50|46505.9|46485.9|46509.9|46489.9|46509.9|46489.9|46503.4|46483.4|8
1727877540000|2024-10-02 13:59:00|46508.4|46488.4|46508.4|46488.4|46510.9|46490.9|46504.4|46484.4|4
1727877550000|2024-10-02 13:59:10|46509.9|46489.9|46518.4|46498.4|46518.4|46498.4|46509.9|46489.9|5
1727877560000|2024-10-02 13:59:20|46514.9|46494.9|46523.4|46503.4|46523.4|46503.4|46514.9|46494.9|2
1727877570000|2024-10-02 13:59:30|46521.9|46501.9|46508.4|46488.4|46521.9|46501.9|46508.4|46488.4|4
1727877580000|2024-10-02 13:59:40|46509.9|46489.9|46507.4|46487.4|46509.9|46489.9|46505.9|46485.9|2
1727877590000|2024-10-02 13:59:50|46508.4|46488.4|46512.4|46492.4|46512.4|46492.4|46504.9|46484.9|5
1727877600000|2024-10-02 14:00:00|46513.9|46493.9|46511.9|46491.9|46520.4|46500.4|46511.9|46491.9|8
1727877610000|2024-10-02 14:00:10|46509.4|46489.4|46503.4|46483.4|46511.9|46491.9|46503.4|46483.4|5
1727877620000|2024-10-02 14:00:20|46501.9|46481.9|46499.9|46479.9|46504.9|46484.9|46499.9|46479.9|11
1727877630000|2024-10-02 14:00:30|46497.4|46477.4|46494.9|46474.9|46502.4|46482.4|46494.9|46474.9|16
1727877640000|2024-10-02 14:00:40|46498.4|46478.4|46513.4|46493.4|46513.4|46493.4|46498.4|46478.4|16
1727877650000|2024-10-02 14:00:50|46509.9|46489.9|46503.4|46483.4|46513.4|46493.4|46500.9|46480.9|3
1727877660000|2024-10-02 14:01:00|46504.9|46484.9|46504.9|46484.9|46506.4|46486.4|46499.9|46479.9|5
1727877670000|2024-10-02 14:01:10|46505.9|46485.9|46499.9|46479.9|46508.4|46488.4|46499.9|46479.9|7
1727877680000|2024-10-02 14:01:20|46500.9|46480.9|46498.4|46478.4|46500.9|46480.9|46495.9|46475.9|3
1727877690000|2024-10-02 14:01:30|46499.9|46479.9|46501.4|46481.4|46506.9|46486.9|46498.4|46478.4|22
1727877700000|2024-10-02 14:01:40|46499.9|46479.9|46498.4|46478.4|46501.9|46481.9|46495.9|46475.9|12
1727877710000|2024-10-02 14:01:50|46499.4|46479.4|46508.4|46488.4|46508.4|46488.4|46499.4|46479.4|4
1727877720000|2024-10-02 14:02:00|46509.9|46489.9|46504.9|46484.9|46510.9|46490.9|46504.9|46484.9|13
1727877730000|2024-10-02 14:02:10|46503.4|46483.4|46495.9|46475.9|46503.4|46483.4|46495.9|46475.9|7
1727877740000|2024-10-02 14:02:20|46498.4|46478.4|46489.4|46469.4|46498.4|46478.4|46489.4|46469.4|8
1727877750000|2024-10-02 14:02:30|46490.9|46470.9|46493.4|46473.4|46493.4|46473.4|46488.4|46468.4|3
1727877760000|2024-10-02 14:02:40|46494.9|46474.9|46508.4|46488.4|46513.4|46493.4|46494.9|46474.9|6
1727877770000|2024-10-02 14:02:50|46509.9|46489.9|46512.4|46492.4|46513.4|46493.4|46509.9|46489.9|1
1727877780000|2024-10-02 14:03:00|46513.4|46493.4|46515.9|46495.9|46516.9|46496.9|46513.4|46493.4|6
1727877790000|2024-10-02 14:03:10|46516.9|46496.9|46541.4|46521.4|46541.4|46521.4|46516.9|46496.9|8
1727877800000|2024-10-02 14:03:20|46538.9|46518.9|46551.4|46531.4|46553.9|46533.9|46538.9|46518.9|35
1727877810000|2024-10-02 14:03:30|46552.9|46532.9|46538.9|46518.9|46552.9|46532.9|46537.9|46517.9|9
1727877820000|2024-10-02 14:03:40|46541.4|46521.4|46524.9|46504.9|46541.4|46521.4|46522.9|46502.9|21
1727877830000|2024-10-02 14:03:50|46521.4|46501.4|46524.9|46504.9|46524.9|46504.9|46519.9|46499.9|3
1727877840000|2024-10-02 14:04:00|46522.4|46502.4|46514.9|46494.9|46522.4|46502.4|46514.9|46494.9|10
1727877850000|2024-10-02 14:04:10|46517.4|46497.4|46517.4|46497.4|46519.9|46499.9|46516.4|46496.4|10
1727877860000|2024-10-02 14:04:20|46516.4|46496.4|46516.4|46496.4|46516.4|46496.4|46513.4|46493.4|8
1727877870000|2024-10-02 14:04:30|46514.9|46494.9|46519.9|46499.9|46519.9|46499.9|46514.9|46494.9|2
1727877880000|2024-10-02 14:04:40|46521.4|46501.4|46531.4|46511.4|46531.4|46511.4|46519.9|46499.9|11
1727877890000|2024-10-02 14:04:50|46534.9|46514.9|46534.9|46514.9|46536.9|46516.9|46533.9|46513.9|4
1727877900000|2024-10-02 14:05:00|46536.4|46516.4|46542.4|46522.4|46542.4|46522.4|46533.4|46513.4|7
1727877910000|2024-10-02 14:05:10|46543.9|46523.9|46538.4|46518.4|46549.9|46529.9|46536.4|46516.4|17
1727877920000|2024-10-02 14:05:20|46537.4|46517.4|46542.4|46522.4|46543.9|46523.9|46533.4|46513.4|6
1727877930000|2024-10-02 14:05:30|46541.4|46521.4|46542.4|46522.4|46545.4|46525.4|46539.9|46519.9|13
1727877940000|2024-10-02 14:05:40|46540.9|46520.9|46538.4|46518.4|46540.9|46520.9|46538.4|46518.4|2
1727877950000|2024-10-02 14:05:50|46539.9|46519.9|46544.9|46524.9|46544.9|46524.9|46538.4|46518.4|11
1727877960000|2024-10-02 14:06:00|46543.4|46523.4|46528.4|46508.4|46543.4|46523.4|46528.4|46508.4|22
1727877970000|2024-10-02 14:06:10|46525.9|46505.9|46539.9|46519.9|46539.9|46519.9|46525.9|46505.9|24
1727877980000|2024-10-02 14:06:20|46540.9|46520.9|46543.4|46523.4|46543.4|46523.4|46538.4|46518.4|7
1727877990000|2024-10-02 14:06:30|46540.9|46520.9|46540.9|46520.9|46543.4|46523.4|46538.4|46518.4|4
1727878000000|2024-10-02 14:06:40|46542.4|46522.4|46539.9|46519.9|46545.9|46525.9|46539.9|46519.9|14
1727878010000|2024-10-02 14:06:50|46538.4|46518.4|46529.4|46509.4|46538.4|46518.4|46528.4|46508.4|8
1727878020000|2024-10-02 14:07:00|46528.4|46508.4|46525.9|46505.9|46528.4|46508.4|46524.9|46504.9|10
1727878030000|2024-10-02 14:07:10|46528.4|46508.4|46513.4|46493.4|46528.4|46508.4|46513.4|46493.4|16
1727878040000|2024-10-02 14:07:20|46508.4|46488.4|46498.4|46478.4|46508.4|46488.4|46498.4|46478.4|7
1727878050000|2024-10-02 14:07:30|46496.9|46476.9|46482.9|46462.9|46496.9|46476.9|46482.9|46462.9|22
1727878060000|2024-10-02 14:07:40|46479.4|46459.4|46480.4|46460.4|46480.4|46460.4|46476.9|46456.9|11
1727878070000|2024-10-02 14:07:50|46476.9|46456.9|46485.4|46465.4|46485.4|46465.4|46476.9|46456.9|13
1727878080000|2024-10-02 14:08:00|46482.9|46462.9|46466.9|46446.9|46482.9|46462.9|46466.9|46446.9|17
1727878090000|2024-10-02 14:08:10|46464.9|46444.9|46466.9|46446.9|46468.4|46448.4|46459.4|46439.4|9
1727878100000|2024-10-02 14:08:20|46465.4|46445.4|46470.4|46450.4|46470.4|46450.4|46460.4|46440.4|18
1727878110000|2024-10-02 14:08:30|46472.9|46452.9|46480.4|46460.4|46480.4|46460.4|46472.9|46452.9|4
1727878120000|2024-10-02 14:08:40|46477.9|46457.9|46470.4|46450.4|46477.9|46457.9|46468.9|46448.9|17
1727878130000|2024-10-02 14:08:50|46471.9|46451.9|46466.9|46446.9|46475.4|46455.4|46466.9|46446.9|15
1727878140000|2024-10-02 14:09:00|46469.9|46449.9|46455.4|46435.4|46471.9|46451.9|46455.4|46435.4|55
1727878150000|2024-10-02 14:09:10|46452.9|46432.9|46461.9|46441.9|46461.9|46441.9|46448.4|46428.4|3
1727878160000|2024-10-02 14:09:20|46462.9|46442.9|46461.9|46441.9|46466.9|46446.9|46461.9|46441.9|17
1727878170000|2024-10-02 14:09:30|46458.4|46438.4|46458.4|46438.4|46461.9|46441.9|46456.9|46436.9|11
1727878180000|2024-10-02 14:09:40|46456.9|46436.9|46451.9|46431.9|46456.9|46436.9|46451.9|46431.9|7
1727878190000|2024-10-02 14:09:50|46452.9|46432.9|46455.4|46435.4|46455.4|46435.4|46450.4|46430.4|4
1727878200000|2024-10-02 14:10:00|46454.4|46434.4|46436.9|46416.9|46456.9|46436.9|46436.9|46416.9|9
1727878210000|2024-10-02 14:10:10|46434.9|46414.9|46446.9|46426.9|46450.4|46430.4|46434.9|46414.9|16
1727878220000|2024-10-02 14:10:20|46448.4|46428.4|46451.9|46431.9|46453.4|46433.4|46448.4|46428.4|5
1727878230000|2024-10-02 14:10:30|46450.9|46430.9|46454.9|46434.9|46454.9|46434.9|46446.9|46426.9|10
1727878240000|2024-10-02 14:10:40|46456.9|46436.9|46463.4|46443.4|46465.9|46445.9|46456.9|46436.9|8
1727878250000|2024-10-02 14:10:50|46461.9|46441.9|46448.4|46428.4|46464.9|46444.9|46448.4|46428.4|9
1727878260000|2024-10-02 14:11:00|46451.9|46431.9|46446.9|46426.9|46453.4|46433.4|46445.9|46425.9|10
1727878270000|2024-10-02 14:11:10|46445.4|46425.4|46444.4|46424.4|46445.9|46425.9|46441.9|46421.9|2
1727878280000|2024-10-02 14:11:20|46445.9|46425.9|46443.4|46423.4|46448.4|46428.4|46443.4|46423.4|2
1727878290000|2024-10-02 14:11:30|46446.9|46426.9|46437.4|46417.4|46446.9|46426.9|46437.4|46417.4|9
1727878300000|2024-10-02 14:11:40|46435.9|46415.9|46430.4|46410.4|46435.9|46415.9|46426.9|46406.9|4
1727878310000|2024-10-02 14:11:50|46428.4|46408.4|46419.4|46399.4|46428.4|46408.4|46419.4|46399.4|21
1727878320000|2024-10-02 14:12:00|46418.4|46398.4|46424.4|46404.4|46424.4|46404.4|46416.9|46396.9|13
1727878330000|2024-10-02 14:12:10|46425.9|46405.9|46424.4|46404.4|46428.9|46408.9|46424.4|46404.4|35
1727878340000|2024-10-02 14:12:20|46423.4|46403.4|46429.4|46409.4|46429.4|46409.4|46421.9|46401.9|14
1727878350000|2024-10-02 14:12:30|46427.9|46407.9|46431.9|46411.9|46431.9|46411.9|46426.9|46406.9|2
1727878360000|2024-10-02 14:12:40|46433.4|46413.4|46435.4|46415.4|46437.9|46417.9|46431.9|46411.9|1
1727878370000|2024-10-02 14:12:50|46436.9|46416.9|46431.9|46411.9|46436.9|46416.9|46431.9|46411.9|3
1727878380000|2024-10-02 14:13:00|46433.4|46413.4|46431.9|46411.9|46435.4|46415.4|46431.9|46411.9|2
1727878390000|2024-10-02 14:13:10|46430.4|46410.4|46435.4|46415.4|46435.4|46415.4|46430.4|46410.4|5
1727878400000|2024-10-02 14:13:20|46433.4|46413.4|46426.9|46406.9|46435.4|46415.4|46425.4|46405.4|4
1727878410000|2024-10-02 14:13:30|46425.4|46405.4|46426.9|46406.9|46426.9|46406.9|46421.9|46401.9|6
1727878420000|2024-10-02 14:13:40|46429.4|46409.4|46429.4|46409.4|46430.4|46410.4|46426.9|46406.9|12
1727878430000|2024-10-02 14:13:50|46428.4|46408.4|46431.9|46411.9|46434.4|46414.4|46428.4|46408.4|26
1727878440000|2024-10-02 14:14:00|46430.4|46410.4|46424.4|46404.4|46431.9|46411.9|46424.4|46404.4|18
1727878450000|2024-10-02 14:14:10|46426.9|46406.9|46426.9|46406.9|46428.4|46408.4|46425.4|46405.4|29
1727878460000|2024-10-02 14:14:20|46424.9|46404.9|46431.9|46411.9|46431.9|46411.9|46423.4|46403.4|8
1727878470000|2024-10-02 14:14:30|46430.4|46410.4|46426.9|46406.9|46431.9|46411.9|46425.4|46405.4|7
1727878480000|2024-10-02 14:14:40|46427.9|46407.9|46441.9|46421.9|46441.9|46421.9|46427.9|46407.9|11
1727878490000|2024-10-02 14:14:50|46443.4|46423.4|46456.9|46436.9|46458.4|46438.4|46443.4|46423.4|10
1727878500000|2024-10-02 14:15:00|46455.9|46435.9|46435.4|46415.4|46455.9|46435.9|46435.4|46415.4|18
1727878510000|2024-10-02 14:15:10|46431.9|46411.9|46431.9|46411.9|46431.9|46411.9|46426.9|46406.9|7
1727878520000|2024-10-02 14:15:20|46430.4|46410.4|46414.4|46394.4|46431.9|46411.9|46414.4|46394.4|14
1727878530000|2024-10-02 14:15:30|46412.9|46392.9|46403.9|46383.9|46412.9|46392.9|46403.9|46383.9|16
1727878540000|2024-10-02 14:15:40|46405.4|46385.4|46408.9|46388.9|46408.9|46388.9|46403.9|46383.9|7
1727878550000|2024-10-02 14:15:50|46407.4|46387.4|46416.4|46396.4|46416.4|46396.4|46405.4|46385.4|8
1727878560000|2024-10-02 14:16:00|46418.9|46398.9|46416.4|46396.4|46418.9|46398.9|46415.4|46395.4|11
1727878570000|2024-10-02 14:16:10|46415.4|46395.4|46417.4|46397.4|46418.9|46398.9|46415.4|46395.4|2
1727878580000|2024-10-02 14:16:20|46414.9|46394.9|46412.9|46392.9|46415.4|46395.4|46412.9|46392.9|6
1727878590000|2024-10-02 14:16:30|46411.9|46391.9|46403.9|46383.9|46411.9|46391.9|46401.4|46381.4|11
1727878600000|2024-10-02 14:16:40|46402.4|46382.4|46394.9|46374.9|46403.9|46383.9|46394.9|46374.9|4
1727878610000|2024-10-02 14:16:50|46396.4|46376.4|46399.9|46379.9|46403.9|46383.9|46396.4|46376.4|6
1727878620000|2024-10-02 14:17:00|46401.4|46381.4|46403.9|46383.9|46403.9|46383.9|46397.4|46377.4|3
1727878630000|2024-10-02 14:17:10|46409.4|46389.4|46415.4|46395.4|46417.9|46397.9|46409.4|46389.4|43
1727878640000|2024-10-02 14:17:20|46416.4|46396.4|46427.4|46407.4|46427.4|46407.4|46415.4|46395.4|12
1727878650000|2024-10-02 14:17:30|46424.9|46404.9|46413.9|46393.9|46427.4|46407.4|46413.9|46393.9|20
1727878660000|2024-10-02 14:17:40|46410.4|46390.4|46405.4|46385.4|46413.9|46393.9|46405.4|46385.4|10
1727878670000|2024-10-02 14:17:50|46406.9|46386.9|46392.9|46372.9|46407.9|46387.9|46392.9|46372.9|36
1727878680000|2024-10-02 14:18:00|46391.4|46371.4|46380.4|46360.4|46391.4|46371.4|46378.9|46358.9|23
1727878690000|2024-10-02 14:18:10|46382.9|46362.9|46386.4|46366.4|46390.9|46370.9|46382.9|46362.9|9
1727878700000|2024-10-02 14:18:20|46387.4|46367.4|46393.9|46373.9|46394.9|46374.9|46383.9|46363.9|12
1727878710000|2024-10-02 14:18:30|46392.4|46372.4|46387.4|46367.4|46392.4|46372.4|46384.9|46364.9|14
1727878720000|2024-10-02 14:18:40|46388.9|46368.9|46383.9|46363.9|46388.9|46368.9|46383.9|46363.9|14
1727878730000|2024-10-02 14:18:50|46382.4|46362.4|46383.9|46363.9|46387.4|46367.4|46381.4|46361.4|5
1727878740000|2024-10-02 14:19:00|46387.4|46367.4|46398.9|46378.9|46398.9|46378.9|46387.4|46367.4|35
1727878750000|2024-10-02 14:19:10|46397.4|46377.4|46393.9|46373.9|46397.4|46377.4|46392.4|46372.4|33
1727878760000|2024-10-02 14:19:20|46392.4|46372.4|46400.9|46380.9|46400.9|46380.9|46392.4|46372.4|1
1727878770000|2024-10-02 14:19:30|46398.9|46378.9|46396.4|46376.4|46398.9|46378.9|46395.4|46375.4|6
1727878780000|2024-10-02 14:19:40|46395.4|46375.4|46400.4|46380.4|46400.4|46380.4|46395.4|46375.4|2
1727878790000|2024-10-02 14:19:50|46401.9|46381.9|46403.9|46383.9|46406.4|46386.4|46400.4|46380.4|21
1727878800000|2024-10-02 14:20:00|46405.4|46385.4|46406.9|46386.9|46406.9|46386.9|46397.4|46377.4|45
1727878810000|2024-10-02 14:20:10|46407|46387|46414.5|46394.5|46418.5|46398.5|46407|46387|15
1727878820000|2024-10-02 14:20:20|46412.9|46392.9|46407|46387|46412.9|46392.9|46407|46387|7
1727878830000|2024-10-02 14:20:30|46404.5|46384.5|46407|46387|46409.5|46389.5|46404.5|46384.5|2
1727878840000|2024-10-02 14:20:40|46405.4|46385.4|46404.5|46384.5|46409.5|46389.5|46404.5|46384.5|1
1727878850000|2024-10-02 14:20:50|46403.5|46383.5|46388.5|46368.5|46403.5|46383.5|46388.5|46368.5|14
1727878860000|2024-10-02 14:21:00|46386|46366|46379.5|46359.5|46386|46366|46377|46357|18
1727878870000|2024-10-02 14:21:10|46380.4|46360.4|46389.5|46369.5|46389.5|46369.5|46379.5|46359.5|14
1727878880000|2024-10-02 14:21:20|46390.4|46370.4|46382|46362|46392|46372|46382|46362|6
1727878890000|2024-10-02 14:21:30|46383.5|46363.5|46388.5|46368.5|46391|46371|46383.5|46363.5|10
1727878900000|2024-10-02 14:21:40|46389.5|46369.5|46393.5|46373.5|46397|46377|46389.5|46369.5|4
1727878910000|2024-10-02 14:21:50|46392|46372|46387.9|46367.9|46392|46372|46387.9|46367.9|6
1727878920000|2024-10-02 14:22:00|46387|46367|46377|46357|46387|46367|46375.4|46355.4|10
1727878930000|2024-10-02 14:22:10|46375.4|46355.4|46368.5|46348.5|46377|46357|46368.5|46348.5|13
1727878940000|2024-10-02 14:22:20|46367|46347|46377|46357|46378|46358|46365.5|46345.5|15
1727878950000|2024-10-02 14:22:30|46376|46356|46372|46352|46377|46357|46372|46352|5
1727878960000|2024-10-02 14:22:40|46370.5|46350.5|46355.5|46335.5|46370.5|46350.5|46353|46333|33
1727878970000|2024-10-02 14:22:50|46358|46338|46356.4|46336.4|46358|46338|46353.9|46333.9|4
1727878980000|2024-10-02 14:23:00|46355.5|46335.5|46347.4|46327.4|46355.5|46335.5|46343.9|46323.9|6
1727878990000|2024-10-02 14:23:10|46346.4|46326.4|46334.9|46314.9|46347.4|46327.4|46333.9|46313.9|10
1727879000000|2024-10-02 14:23:20|46333.9|46313.9|46319.9|46299.9|46334.9|46314.9|46315.9|46295.9|42
1727879010000|2024-10-02 14:23:30|46318.9|46298.9|46323.9|46303.9|46327.4|46307.4|46317.4|46297.4|8
1727879020000|2024-10-02 14:23:40|46322.4|46302.4|46321.4|46301.4|46322.4|46302.4|46317.4|46297.4|10
1727879030000|2024-10-02 14:23:50|46319.9|46299.9|46323.9|46303.9|46324.9|46304.9|46319.9|46299.9|21
1727879040000|2024-10-02 14:24:00|46324.9|46304.9|46333.9|46313.9|46333.9|46313.9|46323.9|46303.9|46
1727879050000|2024-10-02 14:24:10|46336.4|46316.4|46333.9|46313.9|46340.5|46320.5|46333.9|46313.9|20
1727879060000|2024-10-02 14:24:20|46335.5|46315.5|46341.4|46321.4|46343|46323|46332.4|46312.4|19
1727879070000|2024-10-02 14:24:30|46343|46323|46344|46324|46349|46329|46343|46323|3
1727879080000|2024-10-02 14:24:40|46345.5|46325.5|46339|46319|46345.5|46325.5|46337.4|46317.4|10
1727879090000|2024-10-02 14:24:50|46340.5|46320.5|46344|46324|46345.5|46325.5|46340.5|46320.5|5
1727879100000|2024-10-02 14:25:00|46345.5|46325.5|46345.5|46325.5|46345.5|46325.5|46339|46319|14
1727879110000|2024-10-02 14:25:10|46344|46324|46329|46309|46344|46324|46329|46309|21
1727879120000|2024-10-02 14:25:20|46327.4|46307.4|46324|46304|46329|46309|46324|46304|12
1727879130000|2024-10-02 14:25:30|46325.5|46305.5|46325.5|46305.5|46327.4|46307.4|46321.5|46301.5|13
1727879140000|2024-10-02 14:25:40|46324|46304|46324|46304|46325.5|46305.5|46321.5|46301.5|5
1727879150000|2024-10-02 14:25:50|46322.4|46302.4|46320.5|46300.5|46322.4|46302.4|46315.5|46295.5|9
1727879160000|2024-10-02 14:26:00|46319|46299|46321.5|46301.5|46325.5|46305.5|46319|46299|6
1727879170000|2024-10-02 14:26:10|46319.9|46299.9|46317.4|46297.4|46321.5|46301.5|46317.4|46297.4|11
1727879180000|2024-10-02 14:26:20|46319|46299|46329|46309|46329|46309|46319|46299|8
1727879190000|2024-10-02 14:26:30|46327.4|46307.4|46320.5|46300.5|46327.4|46307.4|46320.5|46300.5|7
1727879200000|2024-10-02 14:26:40|46322.5|46302.5|46324|46304|46329|46309|46319|46299|8
1727879210000|2024-10-02 14:26:50|46322.5|46302.5|46320.5|46300.5|46322.5|46302.5|46318|46298|7
1727879220000|2024-10-02 14:27:00|46321.5|46301.5|46321.5|46301.5|46327.5|46307.5|46321.5|46301.5|5
1727879230000|2024-10-02 14:27:10|46320.5|46300.5|46320|46300|46325|46305|46320|46300|9
1727879240000|2024-10-02 14:27:20|46321.5|46301.5|46321.5|46301.5|46322.5|46302.5|46319|46299|1
1727879250000|2024-10-02 14:27:30|46320.5|46300.5|46317.5|46297.5|46321.5|46301.5|46316.5|46296.5|2
1727879260000|2024-10-02 14:27:40|46316.5|46296.5|46314|46294|46319|46299|46314|46294|3
1727879270000|2024-10-02 14:27:50|46316.5|46296.5|46316.5|46296.5|46316.5|46296.5|46314|46294|5
1727879280000|2024-10-02 14:28:00|46319|46299|46315.9|46295.9|46324|46304|46315|46295|17
1727879290000|2024-10-02 14:28:10|46318.4|46298.4|46319|46299|46322.5|46302.5|46316.5|46296.5|3
1727879300000|2024-10-02 14:28:20|46321.5|46301.5|46320|46300|46324|46304|46319|46299|10
1727879310000|2024-10-02 14:28:30|46319|46299|46313.4|46293.4|46320|46300|46313.4|46293.4|11
1727879320000|2024-10-02 14:28:40|46315|46295|46316.5|46296.5|46316.5|46296.5|46311.5|46291.5|4
1727879330000|2024-10-02 14:28:50|46315|46295|46310|46290|46315|46295|46310|46290|7
1727879340000|2024-10-02 14:29:00|46309|46289|46295|46275|46309|46289|46292.5|46272.5|16
1727879350000|2024-10-02 14:29:10|46294|46274|46282.5|46262.5|46295|46275|46282.5|46262.5|23
1727879360000|2024-10-02 14:29:20|46285|46265|46287.5|46267.5|46289|46269|46282.5|46262.5|8
1727879370000|2024-10-02 14:29:30|46290|46270|46300|46280|46300|46280|46290|46270|15
1727879380000|2024-10-02 14:29:40|46302.5|46282.5|46295|46275|46302.5|46282.5|46295|46275|11
1727879390000|2024-10-02 14:29:50|46296.5|46276.5|46314|46294|46314|46294|46296.5|46276.5|5
1727879400000|2024-10-02 14:30:00|46315|46295|46295|46275|46317.5|46297.5|46295|46275|25
1727879410000|2024-10-02 14:30:10|46294|46274|46302.5|46282.5|46305|46285|46292.5|46272.5|20
1727879420000|2024-10-02 14:30:20|46304|46284|46307.5|46287.5|46307.5|46287.5|46302.5|46282.5|14
1727879430000|2024-10-02 14:30:30|46309|46289|46322.5|46302.5|46322.5|46302.5|46309|46289|17
1727879440000|2024-10-02 14:30:40|46319|46299|46322.5|46302.5|46324|46304|46317.5|46297.5|6
1727879450000|2024-10-02 14:30:50|46325|46305|46329|46309|46334|46314|46320|46300|26
1727879460000|2024-10-02 14:31:00|46325.5|46305.5|46319|46299|46325.5|46305.5|46319|46299|14
1727879470000|2024-10-02 14:31:10|46315.5|46295.5|46317.5|46297.5|46321.5|46301.5|46306|46286|34
1727879480000|2024-10-02 14:31:20|46315|46295|46314|46294|46315.5|46295.5|46312.5|46292.5|5
1727879490000|2024-10-02 14:31:30|46312.5|46292.5|46319|46299|46319|46299|46310.5|46290.5|7
1727879500000|2024-10-02 14:31:40|46320.5|46300.5|46321.5|46301.5|46323|46303|46319|46299|5
1727879510000|2024-10-02 14:31:50|46320.5|46300.5|46321.5|46301.5|46324|46304|46319|46299|13
1727879520000|2024-10-02 14:32:00|46323|46303|46314|46294|46328|46308|46312.5|46292.5|19
1727879530000|2024-10-02 14:32:10|46312.5|46292.5|46305.5|46285.5|46314|46294|46305.5|46285.5|11
1727879540000|2024-10-02 14:32:20|46304|46284|46316.5|46296.5|46316.5|46296.5|46304|46284|8
1727879550000|2024-10-02 14:32:30|46315.5|46295.5|46309|46289|46319|46299|46309|46289|11
1727879560000|2024-10-02 14:32:40|46306.5|46286.5|46316.5|46296.5|46316.5|46296.5|46306.5|46286.5|4
1727879570000|2024-10-02 14:32:50|46314|46294|46328|46308|46329.5|46309.5|46314|46294|6
1727879580000|2024-10-02 14:33:00|46325.5|46305.5|46335.5|46315.5|46336.5|46316.5|46325.5|46305.5|36
1727879590000|2024-10-02 14:33:10|46338|46318|46343|46323|46343|46323|46336.5|46316.5|12
1727879600000|2024-10-02 14:33:20|46341.5|46321.5|46340.5|46320.5|46342.5|46322.5|46339|46319|1
1727879610000|2024-10-02 14:33:30|46341.5|46321.5|46341.5|46321.5|46344|46324|46341.5|46321.5|3
1727879620000|2024-10-02 14:33:40|46340.5|46320.5|46340.5|46320.5|46345.5|46325.5|46340.5|46320.5|4
1727879630000|2024-10-02 14:33:50|46341.5|46321.5|46344|46324|46344|46324|46340.5|46320.5|4
1727879640000|2024-10-02 14:34:00|46340.5|46320.5|46355.5|46335.5|46358|46338|46340.5|46320.5|17
1727879650000|2024-10-02 14:34:10|46356.5|46336.5|46360.5|46340.5|46360.5|46340.5|46355.5|46335.5|7
1727879660000|2024-10-02 14:34:20|46362|46342|46361.5|46341.5|46369|46349|46361.5|46341.5|30
1727879670000|2024-10-02 14:34:30|46360.5|46340.5|46350.5|46330.5|46360.5|46340.5|46348|46328|22
1727879680000|2024-10-02 14:34:40|46348|46328|46350.5|46330.5|46350.5|46330.5|46348|46328|2
1727879690000|2024-10-02 14:34:50|46352|46332|46349|46329|46354.5|46334.5|46349|46329|1
1727879700000|2024-10-02 14:35:00|46348|46328|46341.5|46321.5|46348|46328|46339|46319|12
1727879710000|2024-10-02 14:35:10|46343|46323|46353|46333|46353|46333|46343|46323|6
1727879720000|2024-10-02 14:35:20|46354|46334|46343|46323|46354|46334|46343|46323|5
1727879730000|2024-10-02 14:35:30|46341.5|46321.5|46341.5|46321.5|46342.5|46322.5|46336|46316|11
1727879740000|2024-10-02 14:35:40|46342.5|46322.5|46349|46329|46350.5|46330.5|46341|46321|14
1727879750000|2024-10-02 14:35:50|46350.5|46330.5|46343|46323|46350.5|46330.5|46343|46323|7
1727879760000|2024-10-02 14:36:00|46341.5|46321.5|46337|46317|46341.5|46321.5|46335.5|46315.5|8
1727879770000|2024-10-02 14:36:10|46338|46318|46335.5|46315.5|46339.5|46319.5|46335.5|46315.5|10
1727879780000|2024-10-02 14:36:20|46333|46313|46319.5|46299.5|46333|46313|46319.5|46299.5|14
1727879790000|2024-10-02 14:36:30|46320.5|46300.5|46314|46294|46320.5|46300.5|46313|46293|8
1727879800000|2024-10-02 14:36:40|46313|46293|46310.5|46290.5|46314|46294|46310.5|46290.5|13
1727879810000|2024-10-02 14:36:50|46312|46292|46321.5|46301.5|46321.5|46301.5|46310.5|46290.5|15
1727879820000|2024-10-02 14:37:00|46325.5|46305.5|46344.5|46324.5|46344.5|46324.5|46325.5|46305.5|10
1727879830000|2024-10-02 14:37:10|46347|46327|46349|46329|46350.5|46330.5|46347|46327|12
1727879840000|2024-10-02 14:37:20|46348|46328|46345.5|46325.5|46349|46329|46340.5|46320.5|21
1727879850000|2024-10-02 14:37:30|46348|46328|46332.5|46312.5|46350.5|46330.5|46332.5|46312.5|23
1727879860000|2024-10-02 14:37:40|46331.5|46311.5|46343|46323|46343|46323|46331.5|46311.5|15
1727879870000|2024-10-02 14:37:50|46340.5|46320.5|46349|46329|46353|46333|46340.5|46320.5|6
1727879880000|2024-10-02 14:38:00|46348|46328|46349|46329|46353|46333|46348|46328|15
1727879890000|2024-10-02 14:38:10|46350.5|46330.5|46352|46332|46352|46332|46347|46327|14
1727879900000|2024-10-02 14:38:20|46350.5|46330.5|46352|46332|46353|46333|46348|46328|12
1727879910000|2024-10-02 14:38:30|46350|46330|46352|46332|46355.5|46335.5|46350|46330|11
1727879920000|2024-10-02 14:38:40|46353|46333|46363.5|46343.5|46363.5|46343.5|46352|46332|7
1727879930000|2024-10-02 14:38:50|46362|46342|46360.5|46340.5|46362|46342|46357|46337|3
1727879940000|2024-10-02 14:39:00|46358.5|46338.5|46362|46342|46362|46342|46353.5|46333.5|2
1727879950000|2024-10-02 14:39:10|46360.5|46340.5|46359.5|46339.5|46363.5|46343.5|46358.5|46338.5|2
1727879960000|2024-10-02 14:39:20|46358.5|46338.5|46362|46342|46362|46342|46357|46337|1
1727879970000|2024-10-02 14:39:30|46358.5|46338.5|46358|46338|46358.5|46338.5|46352|46332|8
1727879980000|2024-10-02 14:39:40|46359.5|46339.5|46357|46337|46359.5|46339.5|46357|46337|8
1727879990000|2024-10-02 14:39:50|46358.5|46338.5|46351|46331|46358.5|46338.5|46350|46330|2
1727880000000|2024-10-02 14:40:00|46350|46330|46349.5|46329.5|46351|46331|46342|46322|15
1727880010000|2024-10-02 14:40:10|46348|46328|46345.5|46325.5|46348|46328|46342|46322|7
1727880020000|2024-10-02 14:40:20|46347|46327|46362|46342|46362|46342|46347|46327|8
1727880030000|2024-10-02 14:40:30|46363|46343|46363.5|46343.5|46365.5|46345.5|46357|46337|2
1727880040000|2024-10-02 14:40:40|46365.5|46345.5|46355.5|46335.5|46365.5|46345.5|46354|46334|5
1727880050000|2024-10-02 14:40:50|46357|46337|46357|46337|46362|46342|46357|46337|7
1727880060000|2024-10-02 14:41:00|46355.5|46335.5|46347|46327|46357|46337|46345|46325|5
1727880070000|2024-10-02 14:41:10|46348.5|46328.5|46345.5|46325.5|46354|46334|46345.5|46325.5|24
1727880080000|2024-10-02 14:41:20|46343|46323|46352|46332|46352|46332|46343|46323|6
1727880090000|2024-10-02 14:41:30|46353|46333|46348.5|46328.5|46354|46334|46348.5|46328.5|5
1727880100000|2024-10-02 14:41:40|46349.5|46329.5|46342|46322|46349.5|46329.5|46342|46322|12
1727880110000|2024-10-02 14:41:50|46347|46327|46358.5|46338.5|46358.5|46338.5|46347|46327|15
1727880120000|2024-10-02 14:42:00|46359.5|46339.5|46376|46356|46377.5|46357.5|46357|46337|18
1727880130000|2024-10-02 14:42:10|46377|46357|46368.5|46348.5|46377|46357|46368.5|46348.5|5
1727880140000|2024-10-02 14:42:20|46369.5|46349.5|46363.5|46343.5|46369.5|46349.5|46359.5|46339.5|3
1727880150000|2024-10-02 14:42:30|46362|46342|46363.5|46343.5|46367|46347|46362|46342|1
1727880160000|2024-10-02 14:42:40|46367|46347|46364.5|46344.5|46367|46347|46362|46342|2
1727880170000|2024-10-02 14:42:50|46365.5|46345.5|46355|46335|46365.5|46345.5|46355|46335|7
1727880180000|2024-10-02 14:43:00|46353.5|46333.5|46352|46332|46353.5|46333.5|46350.5|46330.5|7
1727880190000|2024-10-02 14:43:10|46353.5|46333.5|46348.5|46328.5|46353.5|46333.5|46348.5|46328.5|2
1727880200000|2024-10-02 14:43:20|46349.5|46329.5|46353.5|46333.5|46353.5|46333.5|46347|46327|4
1727880210000|2024-10-02 14:43:30|46357|46337|46357|46337|46357|46337|46356|46336|9
1727880220000|2024-10-02 14:43:40|46358.5|46338.5|46357|46337|46358.5|46338.5|46357|46337|3
1727880230000|2024-10-02 14:43:50|46355.5|46335.5|46362|46342|46362|46342|46355.5|46335.5|13
1727880240000|2024-10-02 14:44:00|46360.5|46340.5|46357|46337|46360.5|46340.5|46353|46333|6
1727880250000|2024-10-02 14:44:10|46354.5|46334.5|46362|46342|46362|46342|46353|46333|4
1727880260000|2024-10-02 14:44:20|46358|46338|46361|46341|46361|46341|46357|46337|7
1727880270000|2024-10-02 14:44:30|46359.5|46339.5|46361|46341|46361|46341|46357|46337|1
1727880280000|2024-10-02 14:44:40|46362|46342|46362|46342|46364.5|46344.5|46362|46342|12
1727880290000|2024-10-02 14:44:50|46359|46339|46350.5|46330.5|46359|46339|46350.5|46330.5|10
1727880300000|2024-10-02 14:45:00|46349.5|46329.5|46348|46328|46349.5|46329.5|46343.5|46323.5|3
1727880310000|2024-10-02 14:45:10|46349|46329|46351.5|46331.5|46351.5|46331.5|46349|46329|1
1727880320000|2024-10-02 14:45:20|46357|46337|46358.5|46338.5|46360.5|46340.5|46357|46337|2
1727880330000|2024-10-02 14:45:30|46357.5|46337.5|46352|46332|46357.5|46337.5|46351|46331|4
1727880340000|2024-10-02 14:45:40|46353|46333|46354.5|46334.5|46357|46337|46353|46333|6
1727880350000|2024-10-02 14:45:50|46353|46333|46347|46327|46353|46333|46347|46327|14
1727880360000|2024-10-02 14:46:00|46348|46328|46343|46323|46349|46329|46343|46323|5
1727880370000|2024-10-02 14:46:10|46341.5|46321.5|46332.5|46312.5|46341.5|46321.5|46332.5|46312.5|3
1727880380000|2024-10-02 14:46:20|46334|46314|46304|46284|46334|46314|46304|46284|24
1727880390000|2024-10-02 14:46:30|46298.5|46278.5|46295|46275|46300|46280|46295|46275|55
1727880400000|2024-10-02 14:46:40|46289|46269|46286|46266|46289|46269|46283.5|46263.5|11
1727880410000|2024-10-02 14:46:50|46287|46267|46289.5|46269.5|46289.5|46269.5|46284.5|46264.5|18
1727880420000|2024-10-02 14:47:00|46291|46271|46299.5|46279.5|46299.5|46279.5|46289.5|46269.5|21
1727880430000|2024-10-02 14:47:10|46301|46281|46305.5|46285.5|46305.5|46285.5|46295|46275|66
1727880440000|2024-10-02 14:47:20|46309.5|46289.5|46317.5|46297.5|46317.5|46297.5|46309.5|46289.5|10
1727880450000|2024-10-02 14:47:30|46316.5|46296.5|46292|46272|46316.5|46296.5|46292|46272|17
1727880460000|2024-10-02 14:47:40|46291|46271|46282.5|46262.5|46293.5|46273.5|46282.5|46262.5|13
1727880470000|2024-10-02 14:47:50|46283.5|46263.5|46286|46266|46286|46266|46276|46256|9
1727880480000|2024-10-02 14:48:00|46283.5|46263.5|46272|46252|46283.5|46263.5|46272|46252|15
1727880490000|2024-10-02 14:48:10|46271|46251|46281|46261|46281|46261|46266.5|46246.5|24
1727880500000|2024-10-02 14:48:20|46284.5|46264.5|46281|46261|46284.5|46264.5|46281|46261|3
1727880510000|2024-10-02 14:48:30|46286|46266|46286|46266|46286|46266|46286|46266|9
1727880520000|2024-10-02 14:48:40|46285|46265|46292.5|46272.5|46294|46274|46285|46265|5
1727880530000|2024-10-02 14:48:50|46294|46274|46297.5|46277.5|46301|46281|46294|46274|7
1727880540000|2024-10-02 14:49:00|46299.5|46279.5|46296|46276|46301|46281|46295|46275|3
1727880550000|2024-10-02 14:49:10|46292.5|46272.5|46301|46281|46302|46282|46292.5|46272.5|13
1727880560000|2024-10-02 14:49:20|46302|46282|46307.5|46287.5|46310|46290|46302|46282|6
1727880570000|2024-10-02 14:49:30|46310|46290|46316|46296|46319|46299|46310|46290|5
1727880580000|2024-10-02 14:49:40|46317.5|46297.5|46321|46301|46324.5|46304.5|46317.5|46297.5|9
1727880590000|2024-10-02 14:49:50|46323|46303|46332.5|46312.5|46332.5|46312.5|46321|46301|17
1727880600000|2024-10-02 14:50:00|46331|46311|46331|46311|46332.5|46312.5|46329|46309|4
1727880610000|2024-10-02 14:50:10|46327.5|46307.5|46337.5|46317.5|46341|46321|46327.5|46307.5|12
1727880620000|2024-10-02 14:50:20|46335.5|46315.5|46332.5|46312.5|46335.5|46315.5|46329|46309|6
1727880630000|2024-10-02 14:50:30|46336|46316|46342.5|46322.5|46345|46325|46331|46311|7
1727880640000|2024-10-02 14:50:40|46344|46324|46356|46336|46356|46336|46342.5|46322.5|10
1727880650000|2024-10-02 14:50:50|46357.5|46337.5|46356|46336|46360|46340|46356|46336|9
1727880660000|2024-10-02 14:51:00|46357.5|46337.5|46352.5|46332.5|46358.5|46338.5|46351|46331|15
1727880670000|2024-10-02 14:51:10|46351|46331|46346|46326|46351|46331|46344.5|46324.5|3
1727880680000|2024-10-02 14:51:20|46347.5|46327.5|46332.5|46312.5|46347.5|46327.5|46332.5|46312.5|17
1727880690000|2024-10-02 14:51:30|46333.5|46313.5|46331|46311|46336|46316|46331|46311|4
1727880700000|2024-10-02 14:51:40|46328.5|46308.5|46334.5|46314.5|46334.5|46314.5|46327.5|46307.5|7
1727880710000|2024-10-02 14:51:50|46336|46316|46336|46316|46339.5|46319.5|46336|46316|1
1727880720000|2024-10-02 14:52:00|46339.5|46319.5|46331|46311|46339.5|46319.5|46331|46311|10
1727880730000|2024-10-02 14:52:10|46332.5|46312.5|46337|46317|46338|46318|46329.5|46309.5|2
1727880740000|2024-10-02 14:52:20|46336|46316|46350.5|46330.5|46351.5|46331.5|46336|46316|2
1727880750000|2024-10-02 14:52:30|46351.5|46331.5|46357.5|46337.5|46357.5|46337.5|46349.5|46329.5|2
1727880760000|2024-10-02 14:52:40|46356|46336|46341|46321|46356|46336|46341|46321|13
1727880770000|2024-10-02 14:52:50|46343|46323|46341|46321|46344.5|46324.5|46337.5|46317.5|11
1727880780000|2024-10-02 14:53:00|46342.5|46322.5|46353|46333|46353|46333|46342.5|46322.5|10
1727880790000|2024-10-02 14:53:10|46351|46331|46346|46326|46354.5|46334.5|46346|46326|9
1727880800000|2024-10-02 14:53:20|46344.5|46324.5|46351|46331|46351|46331|46344.5|46324.5|6
1727880810000|2024-10-02 14:53:30|46354.5|46334.5|46352|46332|46354.5|46334.5|46351|46331|2
1727880820000|2024-10-02 14:53:40|46351|46331|46344.5|46324.5|46355|46335|46344.5|46324.5|4
1727880830000|2024-10-02 14:53:50|46346|46326|46341|46321|46346|46326|46339.5|46319.5|4
1727880840000|2024-10-02 14:54:00|46339.5|46319.5|46332.5|46312.5|46339.5|46319.5|46326|46306|11
1727880850000|2024-10-02 14:54:10|46331|46311|46327.5|46307.5|46331|46311|46327.5|46307.5|2
1727880860000|2024-10-02 14:54:20|46329.5|46309.5|46331|46311|46331|46311|46326|46306|31
1727880870000|2024-10-02 14:54:30|46329.5|46309.5|46320|46300|46329.5|46309.5|46320|46300|9
1727880880000|2024-10-02 14:54:40|46321|46301|46316|46296|46321|46301|46316|46296|3
1727880890000|2024-10-02 14:54:50|46312.5|46292.5|46312.5|46292.5|46312.5|46292.5|46311|46291|1
1727880900000|2024-10-02 14:55:00|46311|46291|46311|46291|46313.5|46293.5|46301|46281|15
1727880910000|2024-10-02 14:55:10|46312|46292|46318.5|46298.5|46318.5|46298.5|46312|46292|13
1727880920000|2024-10-02 14:55:20|46319.5|46299.5|46327.5|46307.5|46334.5|46314.5|46317|46297|31
1727880930000|2024-10-02 14:55:30|46328.5|46308.5|46326|46306|46328.5|46308.5|46326|46306|10
1727880940000|2024-10-02 14:55:40|46327|46307|46338|46318|46338|46318|46324.5|46304.5|3
1727880950000|2024-10-02 14:55:50|46334.5|46314.5|46340|46320|46340|46320|46333.5|46313.5|28
1727880960000|2024-10-02 14:56:00|46339|46319|46332.5|46312.5|46339|46319|46332.5|46312.5|6
1727880970000|2024-10-02 14:56:10|46330|46310|46336.5|46316.5|46336.5|46316.5|46330|46310|3
1727880980000|2024-10-02 14:56:20|46338|46318|46354|46334|46354|46334|46337.5|46317.5|5
1727880990000|2024-10-02 14:56:30|46352.5|46332.5|46335.5|46315.5|46354|46334|46335.5|46315.5|7
1727881000000|2024-10-02 14:56:40|46334|46314|46327.5|46307.5|46334|46314|46324|46304|11
1727881010000|2024-10-02 14:56:50|46329|46309|46336.5|46316.5|46336.5|46316.5|46326.5|46306.5|6
1727881020000|2024-10-02 14:57:00|46332.5|46312.5|46322.5|46302.5|46332.5|46312.5|46320.5|46300.5|25
1727881030000|2024-10-02 14:57:10|46320.5|46300.5|46324|46304|46329.5|46309.5|46320.5|46300.5|12
1727881040000|2024-10-02 14:57:20|46320|46300|46317.5|46297.5|46320|46300|46317.5|46297.5|6
1727881050000|2024-10-02 14:57:30|46320|46300|46325.5|46305.5|46325.5|46305.5|46320|46300|5
1727881060000|2024-10-02 14:57:40|46324|46304|46320.5|46300.5|46325.5|46305.5|46320.5|46300.5|1
1727881070000|2024-10-02 14:57:50|46324|46304|46320.5|46300.5|46324|46304|46320.5|46300.5|1
1727881080000|2024-10-02 14:58:00|46321.5|46301.5|46320|46300|46321.5|46301.5|46316.5|46296.5|3
1727881090000|2024-10-02 14:58:10|46322.5|46302.5|46320.5|46300.5|46324|46304|46319|46299|7
1727881100000|2024-10-02 14:58:20|46319|46299|46295|46275|46320.5|46300.5|46295|46275|20
1727881110000|2024-10-02 14:58:30|46292.5|46272.5|46282.5|46262.5|46292.5|46272.5|46282.5|46262.5|7
1727881120000|2024-10-02 14:58:40|46280|46260|46278.5|46258.5|46280|46260|46274|46254|17
1727881130000|2024-10-02 14:58:50|46282.5|46262.5|46289|46269|46289|46269|46282.5|46262.5|19
1727881140000|2024-10-02 14:59:00|46287.5|46267.5|46294|46274|46294|46274|46279|46259|10
1727881150000|2024-10-02 14:59:10|46291.5|46271.5|46294|46274|46295|46275|46290|46270|5
1727881160000|2024-10-02 14:59:20|46292.5|46272.5|46289|46269|46295|46275|46289|46269|2
1727881170000|2024-10-02 14:59:30|46286.5|46266.5|46282.5|46262.5|46286.5|46266.5|46280|46260|5
1727881180000|2024-10-02 14:59:40|46284|46264|46282.5|46262.5|46285|46265|46280|46260|5
1727881190000|2024-10-02 14:59:50|46281|46261|46287.5|46267.5|46287.5|46267.5|46277.5|46257.5|4
1727881200000|2024-10-02 15:00:00|46291.5|46271.5|46267.5|46247.5|46292.5|46272.5|46266|46246|10
1727881210000|2024-10-02 15:00:10|46269|46249|46286.5|46266.5|46286.5|46266.5|46269|46249|1
1727881220000|2024-10-02 15:00:20|46284|46264|46277.5|46257.5|46287.5|46267.5|46277.5|46257.5|14
1727881230000|2024-10-02 15:00:30|46275|46255|46277.5|46257.5|46277.5|46257.5|46272.5|46252.5|4
1727881240000|2024-10-02 15:00:40|46278.5|46258.5|46295|46275|46295|46275|46278.5|46258.5|11
1727881250000|2024-10-02 15:00:50|46294|46274|46314.5|46294.5|46315.5|46295.5|46292.5|46272.5|67
1727881260000|2024-10-02 15:01:00|46312|46292|46299.5|46279.5|46312|46292|46295.5|46275.5|11
1727881270000|2024-10-02 15:01:10|46301|46281|46307|46287|46310.5|46290.5|46298|46278|4
1727881280000|2024-10-02 15:01:20|46306|46286|46303.5|46283.5|46307|46287|46299.5|46279.5|7
1727881290000|2024-10-02 15:01:30|46305.5|46285.5|46310.5|46290.5|46310.5|46290.5|46305.5|46285.5|2
1727881300000|2024-10-02 15:01:40|46308|46288|46307|46287|46309|46289|46303.5|46283.5|7
1727881310000|2024-10-02 15:01:50|46304.5|46284.5|46312|46292|46312|46292|46304.5|46284.5|10
1727881320000|2024-10-02 15:02:00|46313|46293|46319.5|46299.5|46322|46302|46312|46292|6
1727881330000|2024-10-02 15:02:10|46322|46302|46325.5|46305.5|46329|46309|46319.5|46299.5|5
1727881340000|2024-10-02 15:02:20|46324.5|46304.5|46325.5|46305.5|46325.5|46305.5|46322|46302|6
1727881350000|2024-10-02 15:02:30|46328|46308|46328|46308|46328|46308|46325.5|46305.5|9
1727881360000|2024-10-02 15:02:40|46329.5|46309.5|46317.5|46297.5|46332|46312|46317.5|46297.5|15
1727881370000|2024-10-02 15:02:50|46316|46296|46307.5|46287.5|46318.5|46298.5|46307.5|46287.5|3
1727881380000|2024-10-02 15:03:00|46309|46289|46327.5|46307.5|46327.5|46307.5|46307.5|46287.5|11
1727881390000|2024-10-02 15:03:10|46329|46309|46329|46309|46329|46309|46329|46309|2
1727881400000|2024-10-02 15:03:20|46330.5|46310.5|46329|46309|46332|46312|46326.5|46306.5|4
1727881410000|2024-10-02 15:03:30|46327.5|46307.5|46331.5|46311.5|46331.5|46311.5|46325.5|46305.5|1
1727881420000|2024-10-02 15:03:40|46328|46308|46349|46329|46349|46329|46328|46308|34
1727881430000|2024-10-02 15:03:50|46346.5|46326.5|46345.5|46325.5|46350.5|46330.5|46342|46322|16
1727881440000|2024-10-02 15:04:00|46343|46323|46348|46328|46351|46331|46341.5|46321.5|34
1727881450000|2024-10-02 15:04:10|46349|46329|46335.5|46315.5|46350.5|46330.5|46335.5|46315.5|18
1727881460000|2024-10-02 15:04:20|46334|46314|46332.5|46312.5|46334|46314|46326.5|46306.5|4
1727881470000|2024-10-02 15:04:30|46333.5|46313.5|46358|46338|46358|46338|46332.5|46312.5|12
1727881480000|2024-10-02 15:04:40|46359.5|46339.5|46363|46343|46365.5|46345.5|46355.5|46335.5|10
1727881490000|2024-10-02 15:04:50|46361.5|46341.5|46360.5|46340.5|46361.5|46341.5|46358|46338|3
1727881500000|2024-10-02 15:05:00|46358|46338|46354|46334|46358|46338|46350.5|46330.5|6
1727881510000|2024-10-02 15:05:10|46353|46333|46364|46344|46364|46344|46350.5|46330.5|10
1727881520000|2024-10-02 15:05:20|46361.5|46341.5|46364|46344|46364|46344|46359|46339|12
1727881530000|2024-10-02 15:05:30|46362.5|46342.5|46366.5|46346.5|46366.5|46346.5|46361.5|46341.5|3
1727881540000|2024-10-02 15:05:40|46368|46348|46378|46358|46378|46358|46368|46348|28
1727881550000|2024-10-02 15:05:50|46379.5|46359.5|46386.5|46366.5|46386.5|46366.5|46376.5|46356.5|10
1727881560000|2024-10-02 15:06:00|46387.5|46367.5|46390.5|46370.5|46391.5|46371.5|46387.5|46367.5|4
1727881570000|2024-10-02 15:06:10|46389|46369|46391.5|46371.5|46392.5|46372.5|46388|46368|0
1727881580000|2024-10-02 15:06:20|46392.5|46372.5|46385.5|46365.5|46392.5|46372.5|46385.5|46365.5|10
1727881590000|2024-10-02 15:06:30|46384.6|46364.6|46365.5|46345.5|46384.6|46364.6|46365.5|46345.5|25
1727881600000|2024-10-02 15:06:40|46364|46344|46365.5|46345.5|46369|46349|46360|46340|18
1727881610000|2024-10-02 15:06:50|46370.5|46350.5|46368|46348|46370.5|46350.5|46365.5|46345.5|2
1727881620000|2024-10-02 15:07:00|46365.5|46345.5|46360.5|46340.5|46365.5|46345.5|46355|46335|32
1727881630000|2024-10-02 15:07:10|46362.1|46342.1|46365.5|46345.5|46373|46353|46362.1|46342.1|2
1727881640000|2024-10-02 15:07:20|46364.6|46344.6|46364|46344|46367.1|46347.1|46363|46343|5
1727881650000|2024-10-02 15:07:30|46363|46343|46350.5|46330.5|46363|46343|46349|46329|21
1727881660000|2024-10-02 15:07:40|46349|46329|46363|46343|46363|46343|46345.5|46325.5|6
1727881670000|2024-10-02 15:07:50|46364.6|46344.6|46368|46348|46370.5|46350.5|46364.6|46344.6|2
1727881680000|2024-10-02 15:08:00|46365|46345|46363.1|46343.1|46365|46345|46359.6|46339.6|8
1727881690000|2024-10-02 15:08:10|46365.6|46345.6|46378.1|46358.1|46380.6|46360.6|46365.6|46345.6|3
1727881700000|2024-10-02 15:08:20|46377.1|46357.1|46380.6|46360.6|46380.6|46360.6|46375.6|46355.6|3
1727881710000|2024-10-02 15:08:30|46379|46359|46368.1|46348.1|46380.6|46360.6|46368.1|46348.1|5
1727881720000|2024-10-02 15:08:40|46370.6|46350.6|46354|46334|46370.6|46350.6|46354|46334|6
1727881730000|2024-10-02 15:08:50|46351.5|46331.5|46345.6|46325.6|46351.5|46331.5|46335.6|46315.6|20
1727881740000|2024-10-02 15:09:00|46344|46324|46346.5|46326.5|46348.1|46328.1|46340.6|46320.6|10
1727881750000|2024-10-02 15:09:10|46347.5|46327.5|46349|46329|46351|46331|46344|46324|3
1727881760000|2024-10-02 15:09:20|46351|46331|46355.6|46335.6|46359|46339|46349|46329|6
1727881770000|2024-10-02 15:09:30|46356.5|46336.5|46360.6|46340.6|46360.6|46340.6|46355.6|46335.6|5
1727881780000|2024-10-02 15:09:40|46362.1|46342.1|46370.6|46350.6|46370.6|46350.6|46360.6|46340.6|1
1727881790000|2024-10-02 15:09:50|46369.1|46349.1|46373.1|46353.1|46373.1|46353.1|46369.1|46349.1|1
1727881800000|2024-10-02 15:10:00|46376.6|46356.6|46385.6|46365.6|46385.6|46365.6|46376.6|46356.6|3
1727881810000|2024-10-02 15:10:10|46386.6|46366.6|46385.6|46365.6|46386.6|46366.6|46382.5|46362.5|2
1727881820000|2024-10-02 15:10:20|46384.1|46364.1|46390.6|46370.6|46392.5|46372.5|46380.6|46360.6|7
1727881830000|2024-10-02 15:10:30|46391.6|46371.6|46385.6|46365.6|46395.6|46375.6|46384.1|46364.1|25
1727881840000|2024-10-02 15:10:40|46384.1|46364.1|46380.6|46360.6|46384.1|46364.1|46380.6|46360.6|1
1727881850000|2024-10-02 15:10:50|46382.1|46362.1|46385.6|46365.6|46385.6|46365.6|46380.6|46360.6|1
1727881860000|2024-10-02 15:11:00|46386.6|46366.6|46380.6|46360.6|46386.6|46366.6|46380.6|46360.6|3
1727881870000|2024-10-02 15:11:10|46379.1|46359.1|46373.1|46353.1|46380.6|46360.6|46373.1|46353.1|15
1727881880000|2024-10-02 15:11:20|46371.6|46351.6|46364.1|46344.1|46371.6|46351.6|46363.1|46343.1|7
1727881890000|2024-10-02 15:11:30|46365.6|46345.6|46366.6|46346.6|46366.6|46346.6|46365.6|46345.6|1
1727881900000|2024-10-02 15:11:40|46365.6|46345.6|46364.1|46344.1|46366.6|46346.6|46363.1|46343.1|6
1727881910000|2024-10-02 15:11:50|46363.1|46343.1|46360.6|46340.6|46364.1|46344.1|46360.6|46340.6|4
1727881920000|2024-10-02 15:12:00|46359.1|46339.1|46344.1|46324.1|46359.1|46339.1|46344.1|46324.1|15
1727881930000|2024-10-02 15:12:10|46345.6|46325.6|46350.6|46330.6|46350.6|46330.6|46345.6|46325.6|6
1727881940000|2024-10-02 15:12:20|46351.6|46331.6|46361.6|46341.6|46361.6|46341.6|46351.6|46331.6|7
1727881950000|2024-10-02 15:12:30|46362.6|46342.6|46367.1|46347.1|46367.1|46347.1|46361.6|46341.6|4
1727881960000|2024-10-02 15:12:40|46365.6|46345.6|46360.6|46340.6|46368.1|46348.1|46360.6|46340.6|7
1727881970000|2024-10-02 15:12:50|46362.1|46342.1|46360.6|46340.6|46364.1|46344.1|46360.6|46340.6|3
1727881980000|2024-10-02 15:13:00|46359.1|46339.1|46360.6|46340.6|46362.1|46342.1|46358.1|46338.1|2
1727881990000|2024-10-02 15:13:10|46364.1|46344.1|46363.1|46343.1|46365.6|46345.6|46360.6|46340.6|0
1727882000000|2024-10-02 15:13:20|46361.6|46341.6|46355.6|46335.6|46361.6|46341.6|46355.6|46335.6|4
1727882010000|2024-10-02 15:13:30|46360.6|46340.6|46353.1|46333.1|46360.6|46340.6|46353.1|46333.1|0
1727882020000|2024-10-02 15:13:40|46354.1|46334.1|46348.1|46328.1|46354.1|46334.1|46345.6|46325.6|14
1727882030000|2024-10-02 15:13:50|46349.1|46329.1|46349.1|46329.1|46350.6|46330.6|46349.1|46329.1|8
1727882040000|2024-10-02 15:14:00|46350.6|46330.6|46350.6|46330.6|46352.1|46332.1|46346.6|46326.6|3
1727882050000|2024-10-02 15:14:10|46349.1|46329.1|46354.1|46334.1|46355.1|46335.1|46348.1|46328.1|9
1727882060000|2024-10-02 15:14:20|46355.6|46335.6|46353.1|46333.1|46355.6|46335.6|46353.1|46333.1|3
1727882070000|2024-10-02 15:14:30|46351.6|46331.6|46350.6|46330.6|46351.6|46331.6|46348.1|46328.1|2
1727882080000|2024-10-02 15:14:40|46347.6|46327.6|46355.6|46335.6|46355.6|46335.6|46347.6|46327.6|9
1727882090000|2024-10-02 15:14:50|46354.1|46334.1|46353.1|46333.1|46355.6|46335.6|46353.1|46333.1|2
1727882100000|2024-10-02 15:15:00|46350.6|46330.6|46363.1|46343.1|46363.1|46343.1|46350.6|46330.6|10
1727882110000|2024-10-02 15:15:10|46365.6|46345.6|46365.6|46345.6|46368.1|46348.1|46363.1|46343.1|7
1727882120000|2024-10-02 15:15:20|46368.1|46348.1|46370.6|46350.6|46370.6|46350.6|46368.1|46348.1|2
1727882130000|2024-10-02 15:15:30|46373.1|46353.1|46388.1|46368.1|46388.1|46368.1|46373.1|46353.1|9
1727882140000|2024-10-02 15:15:40|46386.6|46366.6|46391.1|46371.1|46391.1|46371.1|46384.1|46364.1|12
1727882150000|2024-10-02 15:15:50|46393.1|46373.1|46399.1|46379.1|46399.1|46379.1|46393.1|46373.1|0
1727882160000|2024-10-02 15:16:00|46404.1|46384.1|46410.6|46390.6|46410.6|46390.6|46404.1|46384.1|20
1727882170000|2024-10-02 15:16:10|46409.1|46389.1|46395.6|46375.6|46409.1|46389.1|46394.6|46374.6|7
1727882180000|2024-10-02 15:16:20|46391.6|46371.6|46388.1|46368.1|46391.6|46371.6|46386.6|46366.6|17
1727882190000|2024-10-02 15:16:30|46389.1|46369.1|46380.6|46360.6|46389.1|46369.1|46380.6|46360.6|8
1727882200000|2024-10-02 15:16:40|46381.6|46361.6|46375.6|46355.6|46381.6|46361.6|46373.1|46353.1|16
1727882210000|2024-10-02 15:16:50|46374.1|46354.1|46370.6|46350.6|46374.1|46354.1|46370.6|46350.6|2
1727882220000|2024-10-02 15:17:00|46374.1|46354.1|46379.1|46359.1|46379.1|46359.1|46374.1|46354.1|8
1727882230000|2024-10-02 15:17:10|46376.6|46356.6|46374.1|46354.1|46377.6|46357.6|46373.1|46353.1|15
1727882240000|2024-10-02 15:17:20|46375.1|46355.1|46378.1|46358.1|46378.1|46358.1|46374.1|46354.1|4
1727882250000|2024-10-02 15:17:30|46379.1|46359.1|46387.6|46367.6|46388.1|46368.1|46379.1|46359.1|5
1727882260000|2024-10-02 15:17:40|46385.6|46365.6|46395.6|46375.6|46395.6|46375.6|46385.6|46365.6|6
1727882270000|2024-10-02 15:17:50|46397.1|46377.1|46403.1|46383.1|46403.1|46383.1|46395.6|46375.6|2
1727882280000|2024-10-02 15:18:00|46404.1|46384.1|46405.6|46385.6|46410.6|46390.6|46404.1|46384.1|12
1727882290000|2024-10-02 15:18:10|46404.1|46384.1|46403.1|46383.1|46405.6|46385.6|46401.6|46381.6|2
1727882300000|2024-10-02 15:18:20|46401.6|46381.6|46400.6|46380.6|46403.1|46383.1|46400.6|46380.6|4
1727882310000|2024-10-02 15:18:30|46403.1|46383.1|46409.1|46389.1|46410.6|46390.6|46400.6|46380.6|4
1727882320000|2024-10-02 15:18:40|46407.6|46387.6|46405.6|46385.6|46409.1|46389.1|46404.1|46384.1|5
1727882330000|2024-10-02 15:18:50|46404.1|46384.1|46409.1|46389.1|46409.1|46389.1|46404.1|46384.1|5
1727882340000|2024-10-02 15:19:00|46410.1|46390.1|46414.1|46394.1|46420.6|46400.6|46410.1|46390.1|27
1727882350000|2024-10-02 15:19:10|46412.6|46392.6|46407.1|46387.1|46413.1|46393.1|46407.1|46387.1|0
1727882360000|2024-10-02 15:19:20|46405.6|46385.6|46403.1|46383.1|46405.6|46385.6|46403.1|46383.1|3
1727882370000|2024-10-02 15:19:30|46401.6|46381.6|46399.1|46379.1|46402.6|46382.6|46399.1|46379.1|5
1727882380000|2024-10-02 15:19:40|46403.1|46383.1|46399.1|46379.1|46404.1|46384.1|46399.1|46379.1|2
1727882390000|2024-10-02 15:19:50|46402.6|46382.6|46404.1|46384.1|46405.6|46385.6|46400.6|46380.6|6
1727882400000|2024-10-02 15:20:00|46405.6|46385.6|46404.1|46384.1|46405.6|46385.6|46400.6|46380.6|10
1727882410000|2024-10-02 15:20:10|46403.1|46383.1|46400.6|46380.6|46404.1|46384.1|46400.6|46380.6|3
1727882420000|2024-10-02 15:20:20|46399.6|46379.6|46399.1|46379.1|46400.6|46380.6|46398.1|46378.1|3
1727882430000|2024-10-02 15:20:30|46400.6|46380.6|46405.6|46385.6|46405.6|46385.6|46400.6|46380.6|6
1727882440000|2024-10-02 15:20:40|46406.6|46386.6|46404.1|46384.1|46408.1|46388.1|46404.1|46384.1|4
1727882450000|2024-10-02 15:20:50|46402.6|46382.6|46401.6|46381.6|46404.1|46384.1|46400.6|46380.6|8
1727882460000|2024-10-02 15:21:00|46403.1|46383.1|46408.1|46388.1|46408.1|46388.1|46403.1|46383.1|5
1727882470000|2024-10-02 15:21:10|46409.1|46389.1|46415.6|46395.6|46417.6|46397.6|46409.1|46389.1|21
1727882480000|2024-10-02 15:21:20|46416.6|46396.6|46436.6|46416.6|46436.6|46416.6|46416.6|46396.6|34
1727882490000|2024-10-02 15:21:30|46435.1|46415.1|46432.6|46412.6|46436.6|46416.6|46432.6|46412.6|9
1727882500000|2024-10-02 15:21:40|46431.6|46411.6|46426.6|46406.6|46432.6|46412.6|46426.6|46406.6|8
1727882510000|2024-10-02 15:21:50|46429.1|46409.1|46426.6|46406.6|46429.1|46409.1|46424.1|46404.1|6
1727882520000|2024-10-02 15:22:00|46425.6|46405.6|46429.1|46409.1|46430.6|46410.6|46425.6|46405.6|3
1727882530000|2024-10-02 15:22:10|46427.6|46407.6|46422.1|46402.1|46427.6|46407.6|46422.1|46402.1|4
1727882540000|2024-10-02 15:22:20|46424.1|46404.1|46409.1|46389.1|46424.1|46404.1|46409.1|46389.1|14
1727882550000|2024-10-02 15:22:30|46408.1|46388.1|46404.1|46384.1|46408.1|46388.1|46404.1|46384.1|2
1727882560000|2024-10-02 15:22:40|46405.1|46385.1|46409.1|46389.1|46409.1|46389.1|46402.6|46382.6|18
1727882570000|2024-10-02 15:22:50|46410.1|46390.1|46415.6|46395.6|46415.6|46395.6|46410.1|46390.1|3
1727882580000|2024-10-02 15:23:00|46416.6|46396.6|46409.1|46389.1|46416.6|46396.6|46409.1|46389.1|7
1727882590000|2024-10-02 15:23:10|46407.6|46387.6|46420.6|46400.6|46421.6|46401.6|46407.6|46387.6|9
1727882600000|2024-10-02 15:23:20|46419.1|46399.1|46417.6|46397.6|46422.6|46402.6|46415.6|46395.6|2
1727882610000|2024-10-02 15:23:30|46420.6|46400.6|46426.6|46406.6|46426.6|46406.6|46420.6|46400.6|14
1727882620000|2024-10-02 15:23:40|46429.1|46409.1|46424.1|46404.1|46429.1|46409.1|46422.6|46402.6|6
1727882630000|2024-10-02 15:23:50|46426.6|46406.6|46422.6|46402.6|46427.6|46407.6|46421.6|46401.6|6
1727882640000|2024-10-02 15:24:00|46421.6|46401.6|46426.6|46406.6|46426.6|46406.6|46419.1|46399.1|13
1727882650000|2024-10-02 15:24:10|46429.1|46409.1|46444.6|46424.6|46444.6|46424.6|46427.6|46407.6|13
1727882660000|2024-10-02 15:24:20|46443.1|46423.1|46440.6|46420.6|46443.1|46423.1|46439.1|46419.1|4
1727882670000|2024-10-02 15:24:30|46441.6|46421.6|46440.6|46420.6|46442.6|46422.6|46437.6|46417.6|7
1727882680000|2024-10-02 15:24:40|46441.6|46421.6|46455.1|46435.1|46455.1|46435.1|46441.6|46421.6|8
1727882690000|2024-10-02 15:24:50|46456.6|46436.6|46457.6|46437.6|46459.1|46439.1|46454.1|46434.1|10
1727882700000|2024-10-02 15:25:00|46456.6|46436.6|46449.1|46429.1|46456.6|46436.6|46445.6|46425.6|21
1727882710000|2024-10-02 15:25:10|46460.1|46440.1|46454.1|46434.1|46460.1|46440.1|46454.1|46434.1|83
1727882720000|2024-10-02 15:25:20|46456.1|46436.1|46457.6|46437.6|46461.6|46441.6|46456.1|46436.1|12
1727882730000|2024-10-02 15:25:30|46459.1|46439.1|46457.6|46437.6|46462.6|46442.6|46457.6|46437.6|38
1727882740000|2024-10-02 15:25:40|46456.6|46436.6|46459.1|46439.1|46462.6|46442.6|46455.1|46435.1|31
1727882750000|2024-10-02 15:25:50|46460.1|46440.1|46454.1|46434.1|46460.1|46440.1|46454.1|46434.1|18
1727882760000|2024-10-02 15:26:00|46452.6|46432.6|46457.6|46437.6|46459.1|46439.1|46449.1|46429.1|24
1727882770000|2024-10-02 15:26:10|46454.1|46434.1|46457.6|46437.6|46459.1|46439.1|46452.6|46432.6|6
1727882780000|2024-10-02 15:26:20|46455.1|46435.1|46457.6|46437.6|46457.6|46437.6|46452.6|46432.6|13
1727882790000|2024-10-02 15:26:30|46455.6|46435.6|46449.1|46429.1|46455.6|46435.6|46449.1|46429.1|0
1727882800000|2024-10-02 15:26:40|46450.1|46430.1|46456.6|46436.6|46456.6|46436.6|46449.1|46429.1|3
1727882810000|2024-10-02 15:26:50|46458.1|46438.1|46464.1|46444.1|46464.1|46444.1|46458.1|46438.1|6
1727882820000|2024-10-02 15:27:00|46467.6|46447.6|46470.6|46450.6|46474.1|46454.1|46467.1|46447.1|15
1727882830000|2024-10-02 15:27:10|46469.1|46449.1|46469.1|46449.1|46469.1|46449.1|46469.1|46449.1|4
1727882840000|2024-10-02 15:27:20|46470.1|46450.1|46472.6|46452.6|46474.1|46454.1|46467.6|46447.6|7
1727882850000|2024-10-02 15:27:30|46471.6|46451.6|46467.6|46447.6|46471.6|46451.6|46464.1|46444.1|11
1727882860000|2024-10-02 15:27:40|46466.6|46446.6|46460.1|46440.1|46467.6|46447.6|46460.1|46440.1|8
1727882870000|2024-10-02 15:27:50|46461.1|46441.1|46462.6|46442.6|46462.6|46442.6|46460.1|46440.1|6
1727882880000|2024-10-02 15:28:00|46464.1|46444.1|46461.6|46441.6|46464.1|46444.1|46457.6|46437.6|10
1727882890000|2024-10-02 15:28:10|46462.6|46442.6|46456.6|46436.6|46464.1|46444.1|46456.6|46436.6|3
1727882900000|2024-10-02 15:28:20|46457.6|46437.6|46459.1|46439.1|46460.1|46440.1|46456.6|46436.6|0
1727882910000|2024-10-02 15:28:30|46458.1|46438.1|46457.6|46437.6|46460.1|46440.1|46457.6|46437.6|8
1727882920000|2024-10-02 15:28:40|46459.1|46439.1|46462.6|46442.6|46462.6|46442.6|46457.6|46437.6|9
1727882930000|2024-10-02 15:28:50|46461.6|46441.6|46459.1|46439.1|46462.6|46442.6|46459.1|46439.1|3
1727882940000|2024-10-02 15:29:00|46457.6|46437.6|46452.6|46432.6|46457.6|46437.6|46447.6|46427.6|11
1727882950000|2024-10-02 15:29:10|46451.6|46431.6|46447.6|46427.6|46452.6|46432.6|46447.6|46427.6|2
1727882960000|2024-10-02 15:29:20|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46445.1|46425.1|3
1727882970000|2024-10-02 15:29:30|46450.1|46430.1|46457.6|46437.6|46457.6|46437.6|46450.1|46430.1|9
1727882980000|2024-10-02 15:29:40|46459.1|46439.1|46454.1|46434.1|46459.1|46439.1|46454.1|46434.1|1
1727882990000|2024-10-02 15:29:50|46449.1|46429.1|46440.1|46420.1|46450.1|46430.1|46436.1|46416.1|20
1727883000000|2024-10-02 15:30:00|46439.1|46419.1|46446.1|46426.1|46447.6|46427.6|46438.1|46418.1|12
1727883010000|2024-10-02 15:30:10|46445.1|46425.1|46447.6|46427.6|46450.1|46430.1|46441.1|46421.1|21
1727883020000|2024-10-02 15:30:20|46450.1|46430.1|46448.6|46428.6|46455.1|46435.1|46448.6|46428.6|10
1727883030000|2024-10-02 15:30:30|46450.1|46430.1|46452.6|46432.6|46455.1|46435.1|46447.6|46427.6|8
1727883040000|2024-10-02 15:30:40|46454.1|46434.1|46457.6|46437.6|46457.6|46437.6|46454.1|46434.1|5
1727883050000|2024-10-02 15:30:50|46454.1|46434.1|46459.1|46439.1|46459.1|46439.1|46450.6|46430.6|7
1727883060000|2024-10-02 15:31:00|46460.1|46440.1|46466.6|46446.6|46466.6|46446.6|46459.1|46439.1|12
1727883070000|2024-10-02 15:31:10|46467.6|46447.6|46476.1|46456.1|46476.1|46456.1|46467.6|46447.6|13
1727883080000|2024-10-02 15:31:20|46475.1|46455.1|46473.1|46453.1|46477.6|46457.6|46473.1|46453.1|24
1727883090000|2024-10-02 15:31:30|46470.6|46450.6|46471.6|46451.6|46471.6|46451.6|46470.6|46450.6|9
1727883100000|2024-10-02 15:31:40|46472.6|46452.6|46474.1|46454.1|46474.1|46454.1|46472.1|46452.1|3
1727883120000|2024-10-02 15:32:00|46471.1|46451.1|46465.6|46445.6|46471.1|46451.1|46463.1|46443.1|5
1727883130000|2024-10-02 15:32:10|46467.1|46447.1|46471.6|46451.6|46472.6|46452.6|46467.1|46447.1|8
1727883140000|2024-10-02 15:32:20|46470.6|46450.6|46469.1|46449.1|46474.1|46454.1|46469.1|46449.1|3
1727883150000|2024-10-02 15:32:30|46467.6|46447.6|46469.1|46449.1|46470.6|46450.6|46466.6|46446.6|3
1727883160000|2024-10-02 15:32:40|46468.1|46448.1|46466.6|46446.6|46469.1|46449.1|46466.6|46446.6|6
1727883170000|2024-10-02 15:32:50|46465.1|46445.1|46468.1|46448.1|46469.1|46449.1|46464.1|46444.1|6
1727883180000|2024-10-02 15:33:00|46466.6|46446.6|46469.1|46449.1|46469.1|46449.1|46466.6|46446.6|2
1727883190000|2024-10-02 15:33:10|46473.1|46453.1|46479.1|46459.1|46479.1|46459.1|46473.1|46453.1|12
1727883200000|2024-10-02 15:33:20|46478.1|46458.1|46473.1|46453.1|46479.1|46459.1|46473.1|46453.1|9
1727883210000|2024-10-02 15:33:30|46471.6|46451.6|46466.6|46446.6|46473.1|46453.1|46465.6|46445.6|3
1727883220000|2024-10-02 15:33:40|46468.1|46448.1|46463.1|46443.1|46468.1|46448.1|46463.1|46443.1|6
1727883230000|2024-10-02 15:33:50|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|46463.1|46443.1|9
1727883240000|2024-10-02 15:34:00|46463.1|46443.1|46464.1|46444.1|46466.6|46446.6|46458.1|46438.1|12
1727883250000|2024-10-02 15:34:10|46463.1|46443.1|46468.1|46448.1|46468.1|46448.1|46463.1|46443.1|10
1727883260000|2024-10-02 15:34:20|46469.1|46449.1|46469.1|46449.1|46469.1|46449.1|46468.1|46448.1|11
1727883270000|2024-10-02 15:34:30|46471.6|46451.6|46476.6|46456.6|46477.1|46457.1|46471.6|46451.6|1
1727883280000|2024-10-02 15:34:40|46477.1|46457.1|46478.1|46458.1|46478.1|46458.1|46475.6|46455.6|2
1727883290000|2024-10-02 15:34:50|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|4
1727883300000|2024-10-02 15:35:00|46480.6|46460.6|46492.1|46472.1|46492.1|46472.1|46480.6|46460.6|25
1727883310000|2024-10-02 15:35:10|46493.1|46473.1|46480.6|46460.6|46494.1|46474.1|46480.6|46460.6|21
1727883320000|2024-10-02 15:35:20|46482.1|46462.1|46478.1|46458.1|46483.1|46463.1|46474.1|46454.1|6
1727883330000|2024-10-02 15:35:30|46476.6|46456.6|46480.6|46460.6|46483.1|46463.1|46475.6|46455.6|10
1727883340000|2024-10-02 15:35:40|46479.1|46459.1|46478.1|46458.1|46480.6|46460.6|46478.1|46458.1|4
1727883350000|2024-10-02 15:35:50|46475.6|46455.6|46480.6|46460.6|46480.6|46460.6|46475.6|46455.6|19
1727883360000|2024-10-02 15:36:00|46479.1|46459.1|46473.1|46453.1|46479.1|46459.1|46473.1|46453.1|11
1727883370000|2024-10-02 15:36:10|46470.6|46450.6|46474.1|46454.1|46474.1|46454.1|46468.1|46448.1|3
1727883380000|2024-10-02 15:36:20|46475.1|46455.1|46480.6|46460.6|46481.6|46461.6|46475.1|46455.1|9
1727883390000|2024-10-02 15:36:30|46479.6|46459.6|46482.1|46462.1|46485.6|46465.6|46478.1|46458.1|18
1727883400000|2024-10-02 15:36:40|46483.6|46463.6|46483.6|46463.6|46486.1|46466.1|46483.6|46463.6|3
1727883410000|2024-10-02 15:36:50|46481.1|46461.1|46482.1|46462.1|46482.1|46462.1|46481.1|46461.1|25
1727883420000|2024-10-02 15:37:00|46481.1|46461.1|46487.1|46467.1|46487.1|46467.1|46481.1|46461.1|9
1727883430000|2024-10-02 15:37:10|46486.1|46466.1|46487.1|46467.1|46491.1|46471.1|46486.1|46466.1|6
1727883440000|2024-10-02 15:37:20|46486.1|46466.1|46486.1|46466.1|46488.6|46468.6|46486.1|46466.1|5
1727883450000|2024-10-02 15:37:30|46487.1|46467.1|46483.6|46463.6|46488.6|46468.6|46483.6|46463.6|10
1727883460000|2024-10-02 15:37:40|46482.6|46462.6|46491.1|46471.1|46491.1|46471.1|46482.6|46462.6|9
1727883470000|2024-10-02 15:37:50|46488.6|46468.6|46496.1|46476.1|46497.1|46477.1|46488.6|46468.6|13
1727883480000|2024-10-02 15:38:00|46497.1|46477.1|46493.6|46473.6|46500.1|46480.1|46493.6|46473.6|12
1727883490000|2024-10-02 15:38:10|46494.6|46474.6|46486.1|46466.1|46494.6|46474.6|46486.1|46466.1|6
1727883500000|2024-10-02 15:38:20|46483.6|46463.6|46493.6|46473.6|46493.6|46473.6|46483.6|46463.6|9
1727883510000|2024-10-02 15:38:30|46492.1|46472.1|46496.1|46476.1|46496.1|46476.1|46491.1|46471.1|4
1727883520000|2024-10-02 15:38:40|46497.1|46477.1|46506.1|46486.1|46506.1|46486.1|46497.1|46477.1|17
1727883530000|2024-10-02 15:38:50|46507.1|46487.1|46502.6|46482.6|46507.1|46487.1|46502.1|46482.1|10
1727883540000|2024-10-02 15:39:00|46500.1|46480.1|46501.1|46481.1|46502.1|46482.1|46497.1|46477.1|2
1727883550000|2024-10-02 15:39:10|46502.1|46482.1|46500.1|46480.1|46503.6|46483.6|46498.6|46478.6|3
1727883560000|2024-10-02 15:39:20|46499.6|46479.6|46498.6|46478.6|46501.1|46481.1|46497.6|46477.6|7
1727883570000|2024-10-02 15:39:30|46496.1|46476.1|46497.1|46477.1|46497.1|46477.1|46493.6|46473.6|13
1727883580000|2024-10-02 15:39:40|46498.6|46478.6|46497.1|46477.1|46498.6|46478.6|46496.1|46476.1|11
1727883590000|2024-10-02 15:39:50|46496.1|46476.1|46498.6|46478.6|46498.6|46478.6|46496.1|46476.1|7
1727883600000|2024-10-02 15:40:00|46497.1|46477.1|46486.1|46466.1|46498.6|46478.6|46486.1|46466.1|18
1727883610000|2024-10-02 15:40:10|46483.6|46463.6|46483.6|46463.6|46484.6|46464.6|46482.6|46462.6|10
1727883620000|2024-10-02 15:40:20|46484.6|46464.6|46482.1|46462.1|46484.6|46464.6|46482.1|46462.1|2
1727883630000|2024-10-02 15:40:30|46481.1|46461.1|46484.6|46464.6|46484.6|46464.6|46481.1|46461.1|4
1727883640000|2024-10-02 15:40:40|46482.1|46462.1|46487.1|46467.1|46489.6|46469.6|46481.1|46461.1|25
1727883650000|2024-10-02 15:40:50|46486.1|46466.1|46483.6|46463.6|46486.1|46466.1|46483.6|46463.6|8
1727883660000|2024-10-02 15:41:00|46485.1|46465.1|46492.1|46472.1|46492.1|46472.1|46482.6|46462.6|12
1727883670000|2024-10-02 15:41:10|46493.1|46473.1|46492.1|46472.1|46493.1|46473.1|46492.1|46472.1|1
1727883680000|2024-10-02 15:41:20|46493.6|46473.6|46494.6|46474.6|46494.6|46474.6|46493.1|46473.1|11
1727883690000|2024-10-02 15:41:30|46492.1|46472.1|46497.1|46477.1|46498.1|46478.1|46492.1|46472.1|9
1727883700000|2024-10-02 15:41:40|46498.1|46478.1|46501.1|46481.1|46501.1|46481.1|46497.1|46477.1|7
1727883710000|2024-10-02 15:41:50|46498.6|46478.6|46496.1|46476.1|46498.6|46478.6|46496.1|46476.1|3
1727883720000|2024-10-02 15:42:00|46497.1|46477.1|46498.6|46478.6|46498.6|46478.6|46496.1|46476.1|8
1727883730000|2024-10-02 15:42:10|46497.1|46477.1|46494.6|46474.6|46499.6|46479.6|46493.1|46473.1|2
1727883740000|2024-10-02 15:42:20|46496.1|46476.1|46492.1|46472.1|46497.1|46477.1|46492.1|46472.1|6
1727883750000|2024-10-02 15:42:30|46491.1|46471.1|46491.1|46471.1|46491.1|46471.1|46488.6|46468.6|10
1727883760000|2024-10-02 15:42:40|46489.6|46469.6|46492.6|46472.6|46493.6|46473.6|46488.6|46468.6|1
1727883770000|2024-10-02 15:42:50|46496.1|46476.1|46493.6|46473.6|46496.1|46476.1|46493.6|46473.6|3
1727883780000|2024-10-02 15:43:00|46495.1|46475.1|46498.1|46478.1|46498.1|46478.1|46495.1|46475.1|1
1727883790000|2024-10-02 15:43:10|46497.1|46477.1|46497.1|46477.1|46498.1|46478.1|46497.1|46477.1|1
1727883800000|2024-10-02 15:43:20|46496.1|46476.1|46496.1|46476.1|46496.1|46476.1|46496.1|46476.1|5
1727883810000|2024-10-02 15:43:30|46497.1|46477.1|46488.6|46468.6|46497.1|46477.1|46488.6|46468.6|10
1727883820000|2024-10-02 15:43:40|46487.1|46467.1|46486.1|46466.1|46487.1|46467.1|46486.1|46466.1|7
1727883830000|2024-10-02 15:43:50|46487.1|46467.1|46487.1|46467.1|46487.1|46467.1|46486.1|46466.1|1
1727883840000|2024-10-02 15:44:00|46488.6|46468.6|46489.6|46469.6|46489.6|46469.6|46488.6|46468.6|4
1727883850000|2024-10-02 15:44:10|46492.1|46472.1|46493.6|46473.6|46493.6|46473.6|46492.1|46472.1|8
1727883860000|2024-10-02 15:44:20|46492.1|46472.1|46492.1|46472.1|46492.1|46472.1|46492.1|46472.1|0
1727883870000|2024-10-02 15:44:30|46491.1|46471.1|46493.6|46473.6|46493.6|46473.6|46491.1|46471.1|9
1727883880000|2024-10-02 15:44:40|46494.6|46474.6|46494.6|46474.6|46496.1|46476.1|46494.6|46474.6|5
1727883890000|2024-10-02 15:44:50|46493.1|46473.1|46497.1|46477.1|46497.1|46477.1|46493.1|46473.1|26
1727883900000|2024-10-02 15:45:00|46508.1|46488.1|46522.1|46502.1|46523.6|46503.6|46508.1|46488.1|34
1727883910000|2024-10-02 15:45:10|46520.1|46500.1|46511.1|46491.1|46522.1|46502.1|46511.1|46491.1|19
1727883920000|2024-10-02 15:45:20|46512.6|46492.6|46522.1|46502.1|46522.1|46502.1|46512.1|46492.1|20
1727883930000|2024-10-02 15:45:30|46523.1|46503.1|46554.6|46534.6|46554.6|46534.6|46523.1|46503.1|34
1727883940000|2024-10-02 15:45:40|46553.1|46533.1|46560.6|46540.6|46563.1|46543.1|46552.1|46532.1|29
1727883950000|2024-10-02 15:45:50|46559.6|46539.6|46554.6|46534.6|46559.6|46539.6|46554.6|46534.6|3
1727883960000|2024-10-02 15:46:00|46557.1|46537.1|46545.1|46525.1|46557.1|46537.1|46542.1|46522.1|50
1727883970000|2024-10-02 15:46:10|46546.1|46526.1|46556.1|46536.1|46556.1|46536.1|46546.1|46526.1|8
1727883980000|2024-10-02 15:46:20|46552.1|46532.1|46539.6|46519.6|46552.1|46532.1|46538.6|46518.6|8
1727883990000|2024-10-02 15:46:30|46541.1|46521.1|46543.6|46523.6|46543.6|46523.6|46539.6|46519.6|10
1727884000000|2024-10-02 15:46:40|46542.1|46522.1|46543.6|46523.6|46543.6|46523.6|46541.1|46521.1|1
1727884010000|2024-10-02 15:46:50|46541.1|46521.1|46548.6|46528.6|46548.6|46528.6|46538.6|46518.6|45
1727884020000|2024-10-02 15:47:00|46547.1|46527.1|46557.6|46537.6|46557.6|46537.6|46546.1|46526.1|22
1727884030000|2024-10-02 15:47:10|46556.1|46536.1|46556.1|46536.1|46561.1|46541.1|46556.1|46536.1|10
1727884040000|2024-10-02 15:47:20|46555.1|46535.1|46556.1|46536.1|46557.1|46537.1|46551.1|46531.1|3
1727884050000|2024-10-02 15:47:30|46553.6|46533.6|46560.1|46540.1|46560.1|46540.1|46553.6|46533.6|2
1727884060000|2024-10-02 15:47:40|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|46554.6|46534.6|45
1727884070000|2024-10-02 15:47:50|46556.1|46536.1|46558.6|46538.6|46561.1|46541.1|46556.1|46536.1|1
1727884080000|2024-10-02 15:48:00|46557.1|46537.1|46558.6|46538.6|46560.1|46540.1|46556.1|46536.1|7
1727884090000|2024-10-02 15:48:10|46561.1|46541.1|46558.6|46538.6|46561.1|46541.1|46556.1|46536.1|1
1727884100000|2024-10-02 15:48:20|46556.1|46536.1|46558.6|46538.6|46561.1|46541.1|46556.1|46536.1|4
1727884110000|2024-10-02 15:48:30|46557.6|46537.6|46556.1|46536.1|46558.6|46538.6|46556.1|46536.1|15
1727884120000|2024-10-02 15:48:40|46557.6|46537.6|46553.6|46533.6|46558.6|46538.6|46553.6|46533.6|6
1727884130000|2024-10-02 15:48:50|46556.1|46536.1|46558.6|46538.6|46558.6|46538.6|46553.6|46533.6|5
1727884140000|2024-10-02 15:49:00|46556.1|46536.1|46558.6|46538.6|46558.6|46538.6|46553.6|46533.6|9
1727884150000|2024-10-02 15:49:10|46557.1|46537.1|46546.1|46526.1|46558.6|46538.6|46546.1|46526.1|4
1727884160000|2024-10-02 15:49:20|46548.6|46528.6|46552.6|46532.6|46552.6|46532.6|46548.6|46528.6|8
1727884170000|2024-10-02 15:49:30|46552.7|46532.7|46557.1|46537.1|46557.1|46537.1|46551.1|46531.1|5
1727884180000|2024-10-02 15:49:40|46561.1|46541.1|46561.1|46541.1|46563.6|46543.6|46561.1|46541.1|6
1727884190000|2024-10-02 15:49:50|46559.6|46539.6|46554.6|46534.6|46559.6|46539.6|46554.6|46534.6|7
1727884200000|2024-10-02 15:50:00|46556.1|46536.1|46548.6|46528.6|46557.1|46537.1|46548.6|46528.6|8
1727884210000|2024-10-02 15:50:10|46550.2|46530.2|46547.7|46527.7|46551.1|46531.1|46546.1|46526.1|6
1727884220000|2024-10-02 15:50:20|46549.6|46529.6|46548.6|46528.6|46549.6|46529.6|46544.6|46524.6|6
1727884230000|2024-10-02 15:50:30|46549.6|46529.6|46558.1|46538.1|46559.1|46539.1|46549.6|46529.6|6
1727884240000|2024-10-02 15:50:40|46558.6|46538.6|46574.6|46554.6|46574.6|46554.6|46558.6|46538.6|30
1727884250000|2024-10-02 15:50:50|46573.6|46553.6|46576.2|46556.2|46578.7|46558.7|46573.6|46553.6|16
1727884260000|2024-10-02 15:51:00|46577.1|46557.1|46564.6|46544.6|46578.7|46558.7|46564.6|46544.6|12
1727884270000|2024-10-02 15:51:10|46566.2|46546.2|46559.6|46539.6|46567.1|46547.1|46558.7|46538.7|3
1727884280000|2024-10-02 15:51:20|46558.7|46538.7|46557.1|46537.1|46560.2|46540.2|46556.2|46536.2|7
1727884290000|2024-10-02 15:51:30|46556.2|46536.2|46563.7|46543.7|46563.7|46543.7|46556.2|46536.2|0
1727884300000|2024-10-02 15:51:40|46565.6|46545.6|46572.1|46552.1|46572.1|46552.1|46565.6|46545.6|5
1727884310000|2024-10-02 15:51:50|46571.2|46551.2|46575.2|46555.2|46575.2|46555.2|46571.2|46551.2|6
1727884320000|2024-10-02 15:52:00|46577.7|46557.7|46575.2|46555.2|46577.7|46557.7|46575.2|46555.2|3
1727884330000|2024-10-02 15:52:10|46573.7|46553.7|46573.7|46553.7|46575.2|46555.2|46572.1|46552.1|18
1727884340000|2024-10-02 15:52:20|46572.1|46552.1|46572.7|46552.7|46573.7|46553.7|46571.2|46551.2|0
1727884350000|2024-10-02 15:52:30|46573.7|46553.7|46578.7|46558.7|46578.7|46558.7|46571.2|46551.2|11
1727884360000|2024-10-02 15:52:40|46580.2|46560.2|46581.2|46561.2|46583.7|46563.7|46580.2|46560.2|6
1727884370000|2024-10-02 15:52:50|46582.2|46562.2|46581.2|46561.2|46583.7|46563.7|46581.2|46561.2|6
1727884380000|2024-10-02 15:53:00|46578.7|46558.7|46576.2|46556.2|46581.2|46561.2|46576.2|46556.2|24
1727884390000|2024-10-02 15:53:10|46573.7|46553.7|46568.7|46548.7|46573.7|46553.7|46568.7|46548.7|5
1727884400000|2024-10-02 15:53:20|46567.2|46547.2|46567.2|46547.2|46567.2|46547.2|46567.2|46547.2|1
1727884410000|2024-10-02 15:53:30|46568.7|46548.7|46568.7|46548.7|46571.2|46551.2|46568.7|46548.7|3
1727884420000|2024-10-02 15:53:40|46567.7|46547.7|46557.2|46537.2|46568.7|46548.7|46556.2|46536.2|20
1727884430000|2024-10-02 15:53:50|46556.2|46536.2|46558.7|46538.7|46558.7|46538.7|46556.2|46536.2|2
1727884440000|2024-10-02 15:54:00|46562.2|46542.2|46567.2|46547.2|46567.2|46547.2|46562.2|46542.2|9
1727884450000|2024-10-02 15:54:10|46568.7|46548.7|46569.7|46549.7|46569.7|46549.7|46568.7|46548.7|0
1727884460000|2024-10-02 15:54:20|46571.2|46551.2|46573.7|46553.7|46575.2|46555.2|46571.2|46551.2|5
1727884470000|2024-10-02 15:54:30|46574.7|46554.7|46581.2|46561.2|46581.2|46561.2|46574.7|46554.7|7
1727884480000|2024-10-02 15:54:40|46578.7|46558.7|46586.2|46566.2|46586.2|46566.2|46578.7|46558.7|6
1727884490000|2024-10-02 15:54:50|46583.7|46563.7|46586.2|46566.2|46586.2|46566.2|46581.2|46561.2|17
1727884500000|2024-10-02 15:55:00|46585.2|46565.2|46588.7|46568.7|46588.7|46568.7|46585.2|46565.2|4
1727884510000|2024-10-02 15:55:10|46587.2|46567.2|46586.2|46566.2|46587.2|46567.2|46583.7|46563.7|3
1727884520000|2024-10-02 15:55:20|46585.2|46565.2|46577.2|46557.2|46585.2|46565.2|46577.2|46557.2|10
1727884530000|2024-10-02 15:55:30|46576.2|46556.2|46572.2|46552.2|46577.2|46557.2|46571.2|46551.2|2
1727884540000|2024-10-02 15:55:40|46573.7|46553.7|46578.2|46558.2|46578.2|46558.2|46573.7|46553.7|0
1727884550000|2024-10-02 15:55:50|46577.2|46557.2|46580.7|46560.7|46580.7|46560.7|46577.2|46557.2|7
1727884560000|2024-10-02 15:56:00|46577.2|46557.2|46577.2|46557.2|46577.2|46557.2|46576.2|46556.2|3
1727884570000|2024-10-02 15:56:10|46576.2|46556.2|46572.2|46552.2|46578.7|46558.7|46572.2|46552.2|3
1727884580000|2024-10-02 15:56:20|46573.7|46553.7|46580.7|46560.7|46580.7|46560.7|46572.2|46552.2|5
1727884590000|2024-10-02 15:56:30|46583.7|46563.7|46590.7|46570.7|46590.7|46570.7|46583.7|46563.7|2
1727884600000|2024-10-02 15:56:40|46592.2|46572.2|46592.7|46572.7|46597.7|46577.7|46592.2|46572.2|12
1727884610000|2024-10-02 15:56:50|46591.2|46571.2|46582.2|46562.2|46591.2|46571.2|46582.2|46562.2|5
1727884620000|2024-10-02 15:57:00|46578.7|46558.7|46567.2|46547.2|46578.7|46558.7|46567.2|46547.2|8
1727884630000|2024-10-02 15:57:10|46566.2|46546.2|46562.2|46542.2|46567.2|46547.2|46562.2|46542.2|6
1727884640000|2024-10-02 15:57:20|46560.7|46540.7|46557.2|46537.2|46562.2|46542.2|46557.2|46537.2|17
1727884650000|2024-10-02 15:57:30|46554.7|46534.7|46557.2|46537.2|46557.2|46537.2|46552.2|46532.2|3
1727884660000|2024-10-02 15:57:40|46559.7|46539.7|46569.2|46549.2|46569.2|46549.2|46559.7|46539.7|1
1727884670000|2024-10-02 15:57:50|46568.2|46548.2|46568.7|46548.7|46570.7|46550.7|46567.2|46547.2|1
1727884680000|2024-10-02 15:58:00|46567.2|46547.2|46567.2|46547.2|46567.2|46547.2|46563.7|46543.7|3
1727884690000|2024-10-02 15:58:10|46568.7|46548.7|46567.2|46547.2|46568.7|46548.7|46567.2|46547.2|1
1727884700000|2024-10-02 15:58:20|46568.7|46548.7|46570.7|46550.7|46570.7|46550.7|46567.2|46547.2|3
1727884710000|2024-10-02 15:58:30|46568.7|46548.7|46562.2|46542.2|46568.7|46548.7|46562.2|46542.2|6
1727884720000|2024-10-02 15:58:40|46560.7|46540.7|46560.2|46540.2|46562.2|46542.2|46558.7|46538.7|4
1727884730000|2024-10-02 15:58:50|46558.7|46538.7|46555.7|46535.7|46558.7|46538.7|46555.7|46535.7|1
1727884740000|2024-10-02 15:59:00|46554.7|46534.7|46555.7|46535.7|46555.7|46535.7|46552.2|46532.2|7
1727884750000|2024-10-02 15:59:10|46556.7|46536.7|46563.2|46543.2|46563.2|46543.2|46556.7|46536.7|5
1727884760000|2024-10-02 15:59:20|46564.7|46544.7|46567.2|46547.2|46567.2|46547.2|46564.7|46544.7|1
1727884770000|2024-10-02 15:59:30|46568.7|46548.7|46567.2|46547.2|46568.7|46548.7|46567.2|46547.2|0
1727884780000|2024-10-02 15:59:40|46568.7|46548.7|46568.7|46548.7|46570.7|46550.7|46567.2|46547.2|0
1727884790000|2024-10-02 15:59:50|46570.7|46550.7|46578.7|46558.7|46578.7|46558.7|46568.7|46548.7|5
1727884800000|2024-10-02 16:00:00|46583.7|46563.7|46595.2|46575.2|46595.2|46575.2|46583.7|46563.7|13
1727884810000|2024-10-02 16:00:10|46596.7|46576.7|46601.7|46581.7|46601.7|46581.7|46595.2|46575.2|7
1727884820000|2024-10-02 16:00:20|46604.2|46584.2|46598.2|46578.2|46605.2|46585.2|46598.2|46578.2|23
1727884830000|2024-10-02 16:00:30|46599.7|46579.7|46602.2|46582.2|46602.2|46582.2|46598.2|46578.2|8
1727884840000|2024-10-02 16:00:40|46601.2|46581.2|46601.2|46581.2|46602.2|46582.2|46601.2|46581.2|0
1727884850000|2024-10-02 16:00:50|46602.2|46582.2|46594.7|46574.7|46602.2|46582.2|46594.7|46574.7|8
1727884860000|2024-10-02 16:01:00|46593.2|46573.2|46596.2|46576.2|46596.2|46576.2|46591.2|46571.2|6
1727884870000|2024-10-02 16:01:10|46598.7|46578.7|46598.7|46578.7|46599.7|46579.7|46598.7|46578.7|2
1727884880000|2024-10-02 16:01:20|46599.7|46579.7|46611.2|46591.2|46611.2|46591.2|46599.7|46579.7|7
1727884890000|2024-10-02 16:01:30|46612.2|46592.2|46630.2|46610.2|46631.7|46611.7|46612.2|46592.2|29
1727884900000|2024-10-02 16:01:40|46628.7|46608.7|46632.2|46612.2|46632.2|46612.2|46627.7|46607.7|30
1727884910000|2024-10-02 16:01:50|46633.7|46613.7|46633.7|46613.7|46636.2|46616.2|46631.2|46611.2|26
1727884920000|2024-10-02 16:02:00|46629.7|46609.7|46631.2|46611.2|46631.2|46611.2|46629.7|46609.7|11
1727884930000|2024-10-02 16:02:10|46633.7|46613.7|46628.7|46608.7|46633.7|46613.7|46625.7|46605.7|24
1727884940000|2024-10-02 16:02:20|46627.2|46607.2|46629.7|46609.7|46629.7|46609.7|46627.2|46607.2|11
1727884950000|2024-10-02 16:02:30|46624.7|46604.7|46627.2|46607.2|46627.2|46607.2|46624.7|46604.7|19
1727884960000|2024-10-02 16:02:40|46628.7|46608.7|46632.2|46612.2|46632.7|46612.7|46628.7|46608.7|10
1727884970000|2024-10-02 16:02:50|46631.2|46611.2|46632.2|46612.2|46632.2|46612.2|46631.2|46611.2|1
1727884980000|2024-10-02 16:03:00|46636.2|46616.2|46636.2|46616.2|46636.2|46616.2|46633.7|46613.7|12
1727884990000|2024-10-02 16:03:10|46637.7|46617.7|46633.7|46613.7|46637.7|46617.7|46633.7|46613.7|5
1727885000000|2024-10-02 16:03:20|46632.7|46612.7|46631.2|46611.2|46633.7|46613.7|46631.2|46611.2|1
1727885010000|2024-10-02 16:03:30|46629.7|46609.7|46623.2|46603.2|46629.7|46609.7|46623.2|46603.2|6
1727885020000|2024-10-02 16:03:40|46624.7|46604.7|46624.7|46604.7|46624.7|46604.7|46624.7|46604.7|1
1727885030000|2024-10-02 16:03:50|46626.2|46606.2|46626.2|46606.2|46626.2|46606.2|46626.2|46606.2|2
1727885040000|2024-10-02 16:04:00|46621.2|46601.2|46622.2|46602.2|46622.2|46602.2|46621.2|46601.2|7
1727885050000|2024-10-02 16:04:10|46621.2|46601.2|46623.7|46603.7|46623.7|46603.7|46621.2|46601.2|3
1727885060000|2024-10-02 16:04:20|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|46625.7|46605.7|2
1727885070000|2024-10-02 16:04:30|46627.2|46607.2|46629.7|46609.7|46630.7|46610.7|46627.2|46607.2|5
1727885080000|2024-10-02 16:04:40|46630.7|46610.7|46629.7|46609.7|46630.7|46610.7|46629.7|46609.7|1
1727885090000|2024-10-02 16:04:50|46630.7|46610.7|46632.2|46612.2|46632.2|46612.2|46629.7|46609.7|2
1727885100000|2024-10-02 16:05:00|46633.7|46613.7|46637.2|46617.2|46637.2|46617.2|46633.7|46613.7|9
1727885110000|2024-10-02 16:05:10|46636.2|46616.2|46636.2|46616.2|46638.7|46618.7|46636.2|46616.2|11
1727885120000|2024-10-02 16:05:20|46637.2|46617.2|46637.2|46617.2|46637.2|46617.2|46636.2|46616.2|4
1727885130000|2024-10-02 16:05:30|46636.2|46616.2|46636.2|46616.2|46637.2|46617.2|46636.2|46616.2|10
1727885140000|2024-10-02 16:05:40|46634.7|46614.7|46632.2|46612.2|46634.7|46614.7|46631.2|46611.2|6
1727885150000|2024-10-02 16:05:50|46631.2|46611.2|46630.2|46610.2|46631.2|46611.2|46630.2|46610.2|0
1727885160000|2024-10-02 16:06:00|46632.2|46612.2|46633.7|46613.7|46634.7|46614.7|46632.2|46612.2|6
1727885170000|2024-10-02 16:06:10|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|2
1727885180000|2024-10-02 16:06:20|46628.7|46608.7|46631.2|46611.2|46631.2|46611.2|46628.7|46608.7|9
1727885190000|2024-10-02 16:06:30|46628.7|46608.7|46632.2|46612.2|46632.2|46612.2|46628.7|46608.7|6
1727885200000|2024-10-02 16:06:40|46633.7|46613.7|46632.2|46612.2|46633.7|46613.7|46632.2|46612.2|7
1727885210000|2024-10-02 16:06:50|46633.7|46613.7|46630.7|46610.7|46634.7|46614.7|46629.7|46609.7|6
1727885220000|2024-10-02 16:07:00|46632.2|46612.2|46631.2|46611.2|46632.2|46612.2|46629.7|46609.7|5
1727885230000|2024-10-02 16:07:10|46632.2|46612.2|46632.2|46612.2|46632.2|46612.2|46628.7|46608.7|7
1727885240000|2024-10-02 16:07:20|46629.7|46609.7|46628.7|46608.7|46629.7|46609.7|46628.7|46608.7|0
1727885250000|2024-10-02 16:07:30|46629.7|46609.7|46629.7|46609.7|46629.7|46609.7|46628.7|46608.7|0
1727885260000|2024-10-02 16:07:40|46628.7|46608.7|46631.2|46611.2|46632.2|46612.2|46627.2|46607.2|2
1727885270000|2024-10-02 16:07:50|46628.7|46608.7|46622.7|46602.7|46628.7|46608.7|46621.2|46601.2|13
1727885280000|2024-10-02 16:08:00|46621.2|46601.2|46619.7|46599.7|46621.2|46601.2|46618.7|46598.7|2
1727885290000|2024-10-02 16:08:10|46618.7|46598.7|46621.2|46601.2|46622.2|46602.2|46618.7|46598.7|4
1727885300000|2024-10-02 16:08:20|46618.7|46598.7|46617.2|46597.2|46618.7|46598.7|46616.2|46596.2|2
1727885310000|2024-10-02 16:08:30|46616.2|46596.2|46612.2|46592.2|46616.2|46596.2|46612.2|46592.2|4
1727885320000|2024-10-02 16:08:40|46616.2|46596.2|46621.2|46601.2|46621.2|46601.2|46616.2|46596.2|4
1727885330000|2024-10-02 16:08:50|46623.7|46603.7|46621.2|46601.2|46623.7|46603.7|46621.2|46601.2|2
1727885340000|2024-10-02 16:09:00|46622.7|46602.7|46621.2|46601.2|46623.7|46603.7|46618.7|46598.7|4
1727885350000|2024-10-02 16:09:10|46618.7|46598.7|46621.2|46601.2|46621.2|46601.2|46618.7|46598.7|1
1727885360000|2024-10-02 16:09:20|46618.7|46598.7|46620.2|46600.2|46621.2|46601.2|46617.2|46597.2|0
1727885370000|2024-10-02 16:09:30|46621.2|46601.2|46616.2|46596.2|46622.2|46602.2|46616.2|46596.2|2
1727885380000|2024-10-02 16:09:40|46617.2|46597.2|46613.7|46593.7|46617.2|46597.2|46613.7|46593.7|7
1727885390000|2024-10-02 16:09:50|46612.2|46592.2|46616.2|46596.2|46616.2|46596.2|46612.2|46592.2|2
1727885400000|2024-10-02 16:10:00|46617.2|46597.2|46612.2|46592.2|46617.2|46597.2|46612.2|46592.2|1
1727885410000|2024-10-02 16:10:10|46614.7|46594.7|46617.2|46597.2|46617.2|46597.2|46613.7|46593.7|4
1727885420000|2024-10-02 16:10:20|46618.2|46598.2|46624.7|46604.7|46624.7|46604.7|46618.2|46598.2|9
1727885430000|2024-10-02 16:10:30|46622.2|46602.2|46618.7|46598.7|46622.2|46602.2|46617.2|46597.2|32
1727885440000|2024-10-02 16:10:40|46617.2|46597.2|46614.7|46594.7|46617.2|46597.2|46614.7|46594.7|4
1727885460000|2024-10-02 16:11:00|46613.2|46593.2|46604.2|46584.2|46613.2|46593.2|46604.2|46584.2|12
1727885470000|2024-10-02 16:11:10|46605.7|46585.7|46608.2|46588.2|46608.2|46588.2|46603.2|46583.2|4
1727885480000|2024-10-02 16:11:20|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|1
1727885490000|2024-10-02 16:11:30|46609.2|46589.2|46609.2|46589.2|46609.2|46589.2|46609.2|46589.2|4
1727885500000|2024-10-02 16:11:40|46613.2|46593.2|46614.2|46594.2|46614.2|46594.2|46613.2|46593.2|5
1727885510000|2024-10-02 16:11:50|46615.7|46595.7|46615.7|46595.7|46618.2|46598.2|46614.2|46594.2|7
1727885520000|2024-10-02 16:12:00|46614.2|46594.2|46615.7|46595.7|46618.2|46598.2|46613.2|46593.2|7
1727885530000|2024-10-02 16:12:10|46614.2|46594.2|46613.2|46593.2|46614.2|46594.2|46613.2|46593.2|0
1727885540000|2024-10-02 16:12:20|46610.2|46590.2|46608.2|46588.2|46610.2|46590.2|46608.2|46588.2|11
1727885550000|2024-10-02 16:12:30|46606.7|46586.7|46603.2|46583.2|46606.7|46586.7|46602.2|46582.2|14
1727885560000|2024-10-02 16:12:40|46604.2|46584.2|46599.2|46579.2|46604.2|46584.2|46599.2|46579.2|1
1727885570000|2024-10-02 16:12:50|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|10
1727885580000|2024-10-02 16:13:00|46602.2|46582.2|46603.2|46583.2|46603.2|46583.2|46602.2|46582.2|3
1727885590000|2024-10-02 16:13:10|46600.7|46580.7|46599.2|46579.2|46600.7|46580.7|46599.2|46579.2|7
1727885600000|2024-10-02 16:13:20|46598.2|46578.2|46594.2|46574.2|46598.2|46578.2|46594.2|46574.2|1
1727885610000|2024-10-02 16:13:30|46591.7|46571.7|46594.2|46574.2|46594.2|46574.2|46591.7|46571.7|5
1727885620000|2024-10-02 16:13:40|46595.7|46575.7|46596.7|46576.7|46596.7|46576.7|46595.7|46575.7|1
1727885630000|2024-10-02 16:13:50|46598.2|46578.2|46594.2|46574.2|46599.2|46579.2|46594.2|46574.2|4
1727885640000|2024-10-02 16:14:00|46593.2|46573.2|46590.2|46570.2|46593.2|46573.2|46589.2|46569.2|6
1727885650000|2024-10-02 16:14:10|46589.2|46569.2|46586.7|46566.7|46591.7|46571.7|46586.7|46566.7|5
1727885660000|2024-10-02 16:14:20|46585.7|46565.7|46586.7|46566.7|46586.7|46566.7|46585.7|46565.7|0
1727885670000|2024-10-02 16:14:30|46583.2|46563.2|46579.2|46559.2|46583.2|46563.2|46579.2|46559.2|7
1727885680000|2024-10-02 16:14:40|46577.7|46557.7|46579.2|46559.2|46579.2|46559.2|46576.7|46556.7|3
1727885690000|2024-10-02 16:14:50|46580.7|46560.7|46579.2|46559.2|46582.2|46562.2|46579.2|46559.2|4
1727885700000|2024-10-02 16:15:00|46578.2|46558.2|46578.2|46558.2|46578.2|46558.2|46576.2|46556.2|2
1727885710000|2024-10-02 16:15:10|46579.2|46559.2|46572.7|46552.7|46579.2|46559.2|46572.7|46552.7|4
1727885720000|2024-10-02 16:15:20|46571.7|46551.7|46565.7|46545.7|46571.7|46551.7|46565.7|46545.7|15
1727885730000|2024-10-02 16:15:30|46566.7|46546.7|46570.2|46550.2|46570.2|46550.2|46566.7|46546.7|8
1727885740000|2024-10-02 16:15:40|46571.7|46551.7|46570.2|46550.2|46571.7|46551.7|46570.2|46550.2|0
1727885750000|2024-10-02 16:15:50|46571.7|46551.7|46569.2|46549.2|46571.7|46551.7|46569.2|46549.2|7
1727885760000|2024-10-02 16:16:00|46571.7|46551.7|46571.7|46551.7|46571.7|46551.7|46571.7|46551.7|9
1727885770000|2024-10-02 16:16:10|46572.7|46552.7|46572.7|46552.7|46574.2|46554.2|46571.7|46551.7|5
1727885780000|2024-10-02 16:16:20|46570.2|46550.2|46574.2|46554.2|46574.2|46554.2|46570.2|46550.2|2
1727885790000|2024-10-02 16:16:30|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|46574.2|46554.2|2
1727885800000|2024-10-02 16:16:40|46574.2|46554.2|46583.7|46563.7|46583.7|46563.7|46574.2|46554.2|32
1727885810000|2024-10-02 16:16:50|46585.2|46565.2|46589.2|46569.2|46589.2|46569.2|46585.2|46565.2|6
1727885820000|2024-10-02 16:17:00|46590.7|46570.7|46589.2|46569.2|46591.7|46571.7|46588.2|46568.2|1
1727885830000|2024-10-02 16:17:10|||||||||1
1727885840000|2024-10-02 16:17:20|46588.2|46568.2|46589.2|46569.2|46589.2|46569.2|46586.7|46566.7|15
1727885850000|2024-10-02 16:17:30|46588.2|46568.2|46585.7|46565.7|46588.2|46568.2|46584.2|46564.2|5
1727885860000|2024-10-02 16:17:40|46586.7|46566.7|46584.2|46564.2|46586.7|46566.7|46584.2|46564.2|4
1727885870000|2024-10-02 16:17:50|46583.2|46563.2|46582.2|46562.2|46583.2|46563.2|46582.2|46562.2|0
1727885880000|2024-10-02 16:18:00|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|17
1727885890000|2024-10-02 16:18:10|46580.2|46560.2|46584.2|46564.2|46585.2|46565.2|46580.2|46560.2|5
1727885900000|2024-10-02 16:18:20|46585.7|46565.7|46586.7|46566.7|46586.7|46566.7|46584.2|46564.2|1
1727885910000|2024-10-02 16:18:30|46588.2|46568.2|46588.2|46568.2|46588.2|46568.2|46588.2|46568.2|0
1727885920000|2024-10-02 16:18:40|46589.7|46569.7|46589.7|46569.7|46589.7|46569.7|46588.2|46568.2|4
1727885930000|2024-10-02 16:18:50|46588.2|46568.2|46590.7|46570.7|46590.7|46570.7|46588.2|46568.2|0
1727885940000|2024-10-02 16:19:00|46589.7|46569.7|46590.7|46570.7|46590.7|46570.7|46589.7|46569.7|1
1727885950000|2024-10-02 16:19:10|46589.7|46569.7|46590.7|46570.7|46590.7|46570.7|46589.7|46569.7|1
1727885960000|2024-10-02 16:19:20|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|5
1727885970000|2024-10-02 16:19:30|46590.7|46570.7|46590.7|46570.7|46593.2|46573.2|46589.2|46569.2|9
1727885980000|2024-10-02 16:19:40|46589.2|46569.2|46588.2|46568.2|46589.2|46569.2|46588.2|46568.2|1
1727885990000|2024-10-02 16:19:50|46589.2|46569.2|46589.2|46569.2|46589.2|46569.2|46588.2|46568.2|0
1727886000000|2024-10-02 16:20:00|46588.2|46568.2|46579.2|46559.2|46589.2|46569.2|46579.2|46559.2|11
1727886010000|2024-10-02 16:20:10|46574.2|46554.2|46566.2|46546.2|46574.2|46554.2|46566.2|46546.2|5
1727886020000|2024-10-02 16:20:20|46562.7|46542.7|46564.2|46544.2|46564.2|46544.2|46559.2|46539.2|10
1727886040000|2024-10-02 16:20:40|||||||||2
1727886060000|2024-10-02 16:21:00|46561.7|46541.7|46560.2|46540.2|46562.7|46542.7|46559.2|46539.2|12
1727886070000|2024-10-02 16:21:10|46559.2|46539.2|46559.2|46539.2|46559.2|46539.2|46554.2|46534.2|5
1727886080000|2024-10-02 16:21:20|46555.7|46535.7|46554.2|46534.2|46559.2|46539.2|46554.2|46534.2|8
1727886090000|2024-10-02 16:21:30|46557.7|46537.7|46557.7|46537.7|46559.2|46539.2|46555.2|46535.2|3
1727886100000|2024-10-02 16:21:40|46559.2|46539.2|46555.2|46535.2|46559.2|46539.2|46555.2|46535.2|7
1727886110000|2024-10-02 16:21:50|46554.2|46534.2|46554.2|46534.2|46557.7|46537.7|46554.2|46534.2|7
1727886120000|2024-10-02 16:22:00|46552.7|46532.7|46551.2|46531.2|46552.7|46532.7|46551.2|46531.2|10
1727886130000|2024-10-02 16:22:10|46549.2|46529.2|46554.2|46534.2|46554.2|46534.2|46549.2|46529.2|8
1727886140000|2024-10-02 16:22:20|46550.7|46530.7|46552.7|46532.7|46554.2|46534.2|46550.7|46530.7|4
1727886150000|2024-10-02 16:22:30|46554.2|46534.2|46550.7|46530.7|46554.2|46534.2|46550.2|46530.2|2
1727886160000|2024-10-02 16:22:40|46549.2|46529.2|46551.7|46531.7|46554.2|46534.2|46549.2|46529.2|2
1727886170000|2024-10-02 16:22:50|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|3
1727886180000|2024-10-02 16:23:00|46556.7|46536.7|46557.7|46537.7|46557.7|46537.7|46556.7|46536.7|0
1727886190000|2024-10-02 16:23:10|46556.2|46536.2|46548.2|46528.2|46556.2|46536.2|46548.2|46528.2|1
1727886200000|2024-10-02 16:23:20|46545.2|46525.2|46542.7|46522.7|46545.2|46525.2|46540.2|46520.2|6
1727886210000|2024-10-02 16:23:30|46543.7|46523.7|46543.7|46523.7|46543.7|46523.7|46543.7|46523.7|1
1727886220000|2024-10-02 16:23:40|46546.2|46526.2|46547.7|46527.7|46547.7|46527.7|46546.2|46526.2|3
1727886230000|2024-10-02 16:23:50|46544.2|46524.2|46550.2|46530.2|46550.2|46530.2|46544.2|46524.2|1
1727886240000|2024-10-02 16:24:00|46552.7|46532.7|46564.2|46544.2|46564.2|46544.2|46552.7|46532.7|7
1727886250000|2024-10-02 16:24:10|46566.7|46546.7|46567.7|46547.7|46569.2|46549.2|46566.7|46546.7|3
1727886260000|2024-10-02 16:24:20|46566.2|46546.2|46567.7|46547.7|46567.7|46547.7|46564.2|46544.2|0
1727886270000|2024-10-02 16:24:30|46566.2|46546.2|46569.2|46549.2|46569.2|46549.2|46566.2|46546.2|4
1727886280000|2024-10-02 16:24:40|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|46571.2|46551.2|1
1727886290000|2024-10-02 16:24:50|46569.2|46549.2|46571.2|46551.2|46571.2|46551.2|46569.2|46549.2|0
1727886300000|2024-10-02 16:25:00|46574.2|46554.2|46577.7|46557.7|46577.7|46557.7|46574.2|46554.2|6
1727886310000|2024-10-02 16:25:10|||||||||6
1727886320000|2024-10-02 16:25:20|46579.2|46559.2|46580.2|46560.2|46580.2|46560.2|46579.2|46559.2|1
1727886330000|2024-10-02 16:25:30|46581.2|46561.2|46582.7|46562.7|46582.7|46562.7|46581.2|46561.2|1
1727886340000|2024-10-02 16:25:40|46583.7|46563.7|46587.7|46567.7|46587.7|46567.7|46583.7|46563.7|6
1727886350000|2024-10-02 16:25:50|46586.2|46566.2|46590.2|46570.2|46590.2|46570.2|46586.2|46566.2|2
1727886360000|2024-10-02 16:26:00|46591.7|46571.7|46590.7|46570.7|46593.2|46573.2|46590.7|46570.7|17
1727886370000|2024-10-02 16:26:10|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|5
1727886380000|2024-10-02 16:26:20|46586.7|46566.7|46586.7|46566.7|46586.7|46566.7|46584.2|46564.2|1
1727886390000|2024-10-02 16:26:30|46584.2|46564.2|46587.7|46567.7|46587.7|46567.7|46584.2|46564.2|6
1727886400000|2024-10-02 16:26:40|46586.2|46566.2|46590.2|46570.2|46590.2|46570.2|46584.2|46564.2|3
1727886410000|2024-10-02 16:26:50|46589.7|46569.7|46587.7|46567.7|46589.7|46569.7|46587.7|46567.7|3
1727886420000|2024-10-02 16:27:00|46589.2|46569.2|46585.2|46565.2|46589.2|46569.2|46585.2|46565.2|3
1727886430000|2024-10-02 16:27:10|||||||||1
1727886440000|2024-10-02 16:27:20|46583.2|46563.2|46575.7|46555.7|46584.2|46564.2|46575.7|46555.7|8
1727886450000|2024-10-02 16:27:30|46577.2|46557.2|46577.7|46557.7|46579.2|46559.2|46577.2|46557.2|2
1727886460000|2024-10-02 16:27:40|46579.2|46559.2|46575.2|46555.2|46579.2|46559.2|46574.2|46554.2|1
1727886470000|2024-10-02 16:27:50|46574.2|46554.2|46577.7|46557.7|46577.7|46557.7|46574.2|46554.2|4
1727886480000|2024-10-02 16:28:00|46579.2|46559.2|46575.7|46555.7|46579.2|46559.2|46574.2|46554.2|0
1727886490000|2024-10-02 16:28:10|46577.7|46557.7|46569.2|46549.2|46577.7|46557.7|46569.2|46549.2|9
1727886500000|2024-10-02 16:28:20|46570.2|46550.2|46566.2|46546.2|46570.2|46550.2|46566.2|46546.2|12
1727886510000|2024-10-02 16:28:30|46567.7|46547.7|46567.7|46547.7|46567.7|46547.7|46567.7|46547.7|0
1727886520000|2024-10-02 16:28:40|46565.2|46545.2|46562.7|46542.7|46565.2|46545.2|46562.7|46542.7|1
1727886530000|2024-10-02 16:28:50|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|2
1727886540000|2024-10-02 16:29:00|46565.2|46545.2|46559.2|46539.2|46565.2|46545.2|46559.2|46539.2|7
1727886550000|2024-10-02 16:29:10|46555.2|46535.2|46554.2|46534.2|46555.2|46535.2|46552.7|46532.7|13
1727886560000|2024-10-02 16:29:20|46552.7|46532.7|46552.7|46532.7|46554.2|46534.2|46550.2|46530.2|3
1727886580000|2024-10-02 16:29:40|46550.2|46530.2|46555.2|46535.2|46555.2|46535.2|46550.2|46530.2|6
1727886590000|2024-10-02 16:29:50|46556.7|46536.7|46562.7|46542.7|46562.7|46542.7|46555.2|46535.2|1
1727886600000|2024-10-02 16:30:00|46561.2|46541.2|46559.2|46539.2|46562.7|46542.7|46559.2|46539.2|5
1727886610000|2024-10-02 16:30:10|46557.7|46537.7|46559.2|46539.2|46559.2|46539.2|46556.7|46536.7|4
1727886620000|2024-10-02 16:30:20|46555.7|46535.7|46556.7|46536.7|46556.7|46536.7|46554.2|46534.2|9
1727886630000|2024-10-02 16:30:30|46555.2|46535.2|46555.2|46535.2|46557.7|46537.7|46555.2|46535.2|5
1727886640000|2024-10-02 16:30:40|46554.2|46534.2|46555.2|46535.2|46555.2|46535.2|46554.2|46534.2|1
1727886650000|2024-10-02 16:30:50|46554.2|46534.2|46555.7|46535.7|46557.7|46537.7|46554.2|46534.2|3
1727886660000|2024-10-02 16:31:00|46556.7|46536.7|46563.2|46543.2|46563.2|46543.2|46554.2|46534.2|17
1727886670000|2024-10-02 16:31:10|46565.2|46545.2|46564.2|46544.2|46565.2|46545.2|46564.2|46544.2|10
1727886680000|2024-10-02 16:31:20|46563.2|46543.2|46564.2|46544.2|46564.2|46544.2|46560.7|46540.7|4
1727886690000|2024-10-02 16:31:30|46562.7|46542.7|46567.7|46547.7|46567.7|46547.7|46562.7|46542.7|6
1727886700000|2024-10-02 16:31:40|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|6
1727886710000|2024-10-02 16:31:50|46570.7|46550.7|46574.2|46554.2|46574.2|46554.2|46570.7|46550.7|10
1727886720000|2024-10-02 16:32:00|46575.2|46555.2|46574.2|46554.2|46575.2|46555.2|46574.2|46554.2|4
1727886730000|2024-10-02 16:32:10|46575.7|46555.7|46574.2|46554.2|46579.2|46559.2|46574.2|46554.2|1
1727886740000|2024-10-02 16:32:20|||||||||7
1727886750000|2024-10-02 16:32:30|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|4
1727886760000|2024-10-02 16:32:40|46570.7|46550.7|46571.7|46551.7|46571.7|46551.7|46569.2|46549.2|3
1727886770000|2024-10-02 16:32:50|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|3
1727886780000|2024-10-02 16:33:00|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|1
1727886790000|2024-10-02 16:33:10|46572.2|46552.2|46569.2|46549.2|46572.2|46552.2|46569.2|46549.2|3
1727886800000|2024-10-02 16:33:20|46567.7|46547.7|46567.7|46547.7|46569.2|46549.2|46566.2|46546.2|3
1727886810000|2024-10-02 16:33:30|46569.2|46549.2|46567.7|46547.7|46569.2|46549.2|46567.7|46547.7|1
1727886820000|2024-10-02 16:33:40|46566.2|46546.2|46564.2|46544.2|46567.7|46547.7|46564.2|46544.2|2
1727886830000|2024-10-02 16:33:50|46565.7|46545.7|46569.2|46549.2|46569.2|46549.2|46564.2|46544.2|4
1727886840000|2024-10-02 16:34:00|46570.7|46550.7|46571.7|46551.7|46571.7|46551.7|46570.7|46550.7|6
1727886850000|2024-10-02 16:34:10|46570.7|46550.7|46569.2|46549.2|46574.2|46554.2|46569.2|46549.2|3
1727886860000|2024-10-02 16:34:20|46568.2|46548.2|46568.2|46548.2|46568.2|46548.2|46568.2|46548.2|2
1727886870000|2024-10-02 16:34:30|46566.7|46546.7|46568.2|46548.2|46568.2|46548.2|46566.7|46546.7|4
1727886880000|2024-10-02 16:34:40|46566.7|46546.7|46565.7|46545.7|46568.2|46548.2|46564.2|46544.2|8
1727886890000|2024-10-02 16:34:50|46564.2|46544.2|46565.7|46545.7|46565.7|46545.7|46564.2|46544.2|1
1727886900000|2024-10-02 16:35:00|46564.2|46544.2|46562.2|46542.2|46564.2|46544.2|46559.2|46539.2|17
1727886910000|2024-10-02 16:35:10|46563.2|46543.2|46565.7|46545.7|46565.7|46545.7|46560.7|46540.7|5
1727886920000|2024-10-02 16:35:20|46564.2|46544.2|46567.7|46547.7|46567.7|46547.7|46564.2|46544.2|5
1727886930000|2024-10-02 16:35:30|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|46564.2|46544.2|8
1727886940000|2024-10-02 16:35:40|46567.7|46547.7|46564.2|46544.2|46567.7|46547.7|46564.2|46544.2|2
1727886950000|2024-10-02 16:35:50|46565.2|46545.2|46566.7|46546.7|46566.7|46546.7|46565.2|46545.2|16
1727886960000|2024-10-02 16:36:00|46565.2|46545.2|46566.7|46546.7|46566.7|46546.7|46564.2|46544.2|6
1727886970000|2024-10-02 16:36:10|46565.2|46545.2|46567.7|46547.7|46567.7|46547.7|46564.2|46544.2|3
1727886980000|2024-10-02 16:36:20|46564.2|46544.2|46570.7|46550.7|46570.7|46550.7|46564.2|46544.2|8
1727886990000|2024-10-02 16:36:30|46569.2|46549.2|46573.2|46553.2|46574.2|46554.2|46569.2|46549.2|13
1727887000000|2024-10-02 16:36:40|46574.2|46554.2|46574.2|46554.2|46574.2|46554.2|46574.2|46554.2|10
1727887010000|2024-10-02 16:36:50|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|5
1727887020000|2024-10-02 16:37:00|46571.7|46551.7|46568.2|46548.2|46571.7|46551.7|46568.2|46548.2|7
1727887030000|2024-10-02 16:37:10|46569.2|46549.2|46565.7|46545.7|46569.2|46549.2|46564.2|46544.2|0
1727887040000|2024-10-02 16:37:20|46568.2|46548.2|46565.7|46545.7|46569.2|46549.2|46564.2|46544.2|3
1727887050000|2024-10-02 16:37:30|46564.2|46544.2|46570.7|46550.7|46570.7|46550.7|46564.2|46544.2|0
1727887060000|2024-10-02 16:37:40|46573.2|46553.2|46570.7|46550.7|46573.2|46553.2|46569.2|46549.2|2
1727887070000|2024-10-02 16:37:50|46569.2|46549.2|46575.7|46555.7|46575.7|46555.7|46569.2|46549.2|12
1727887080000|2024-10-02 16:38:00|46577.2|46557.2|46575.7|46555.7|46578.2|46558.2|46575.7|46555.7|5
1727887090000|2024-10-02 16:38:10|46574.7|46554.7|46575.7|46555.7|46575.7|46555.7|46574.7|46554.7|3
1727887100000|2024-10-02 16:38:20|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|46578.2|46558.2|3
1727887110000|2024-10-02 16:38:30|46580.7|46560.7|46578.2|46558.2|46580.7|46560.7|46578.2|46558.2|3
1727887120000|2024-10-02 16:38:40|46575.7|46555.7|46578.2|46558.2|46579.2|46559.2|46575.7|46555.7|3
1727887130000|2024-10-02 16:38:50|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|46575.7|46555.7|2
1727887140000|2024-10-02 16:39:00|46580.7|46560.7|46583.2|46563.2|46583.2|46563.2|46579.2|46559.2|5
1727887150000|2024-10-02 16:39:10|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|2
1727887160000|2024-10-02 16:39:20|46583.2|46563.2|46583.2|46563.2|46584.8|46564.8|46583.2|46563.2|30
1727887170000|2024-10-02 16:39:30|46583.3|46563.3|46580.8|46560.8|46583.3|46563.3|46580.8|46560.8|3
1727887180000|2024-10-02 16:39:40|||||||||2
1727887190000|2024-10-02 16:39:50|46579.2|46559.2|46583.3|46563.3|46583.3|46563.3|46579.2|46559.2|3
1727887200000|2024-10-02 16:40:00|46580.8|46560.8|46584.2|46564.2|46584.2|46564.2|46579.8|46559.8|7
1727887210000|2024-10-02 16:40:10|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|10
1727887220000|2024-10-02 16:40:20|46589.2|46569.2|46589.3|46569.3|46591.7|46571.7|46586.7|46566.7|9
1727887230000|2024-10-02 16:40:30|46593.3|46573.3|46590.8|46570.8|46593.3|46573.3|46589.3|46569.3|6
1727887240000|2024-10-02 16:40:40|46594.3|46574.3|46594.3|46574.3|46594.3|46574.3|46594.3|46574.3|1
1727887250000|2024-10-02 16:40:50|46593.3|46573.3|46589.3|46569.3|46593.3|46573.3|46589.3|46569.3|9
1727887270000|2024-10-02 16:41:10|46588.3|46568.3|46589.3|46569.3|46589.3|46569.3|46588.3|46568.3|3
1727887280000|2024-10-02 16:41:20|46590.2|46570.2|46594.3|46574.3|46596.8|46576.8|46590.2|46570.2|4
1727887290000|2024-10-02 16:41:30|46597.8|46577.8|46597.8|46577.8|46597.8|46577.8|46596.8|46576.8|9
1727887300000|2024-10-02 16:41:40|46599.3|46579.3|46605.8|46585.8|46605.8|46585.8|46599.3|46579.3|13
1727887310000|2024-10-02 16:41:50|46606.8|46586.8|46608.3|46588.3|46610.8|46590.8|46606.8|46586.8|13
1727887320000|2024-10-02 16:42:00|46610.8|46590.8|46610.8|46590.8|46610.8|46590.8|46610.8|46590.8|3
1727887330000|2024-10-02 16:42:10|46611.8|46591.8|46609.3|46589.3|46611.8|46591.8|46609.3|46589.3|9
1727887340000|2024-10-02 16:42:20|46608.3|46588.3|46602.3|46582.3|46608.3|46588.3|46599.3|46579.3|7
1727887350000|2024-10-02 16:42:30|46603.3|46583.3|46604.3|46584.3|46604.3|46584.3|46603.3|46583.3|6
1727887360000|2024-10-02 16:42:40|46603.3|46583.3|46601.8|46581.8|46604.3|46584.3|46601.8|46581.8|7
1727887370000|2024-10-02 16:42:50|46600.8|46580.8|46601.8|46581.8|46604.3|46584.3|46600.8|46580.8|2
1727887380000|2024-10-02 16:43:00|46603.3|46583.3|46604.3|46584.3|46604.3|46584.3|46603.3|46583.3|1
1727887390000|2024-10-02 16:43:10|46605.3|46585.3|46606.8|46586.8|46606.8|46586.8|46604.3|46584.3|2
1727887400000|2024-10-02 16:43:20|46607.8|46587.8|46618.3|46598.3|46618.3|46598.3|46607.8|46587.8|16
1727887410000|2024-10-02 16:43:30|46619.3|46599.3|46620.8|46600.8|46623.3|46603.3|46619.3|46599.3|5
1727887420000|2024-10-02 16:43:40|46619.3|46599.3|46620.8|46600.8|46623.3|46603.3|46618.3|46598.3|9
1727887430000|2024-10-02 16:43:50|46621.8|46601.8|46620.8|46600.8|46621.8|46601.8|46618.3|46598.3|3
1727887440000|2024-10-02 16:44:00|46622.3|46602.3|46619.3|46599.3|46623.3|46603.3|46619.3|46599.3|9
1727887450000|2024-10-02 16:44:10|46618.3|46598.3|46618.3|46598.3|46618.3|46598.3|46618.3|46598.3|0
1727887460000|2024-10-02 16:44:20|46619.3|46599.3|46617.3|46597.3|46619.3|46599.3|46617.3|46597.3|6
1727887470000|2024-10-02 16:44:30|46615.8|46595.8|46610.8|46590.8|46615.8|46595.8|46610.8|46590.8|6
1727887480000|2024-10-02 16:44:40|46609.3|46589.3|46605.8|46585.8|46610.8|46590.8|46605.8|46585.8|6
1727887490000|2024-10-02 16:44:50|46607.3|46587.3|46604.3|46584.3|46609.3|46589.3|46604.3|46584.3|3
1727887500000|2024-10-02 16:45:00|46605.8|46585.8|46604.3|46584.3|46605.8|46585.8|46604.3|46584.3|16
1727887510000|2024-10-02 16:45:10|46602.8|46582.8|46605.3|46585.3|46605.3|46585.3|46600.3|46580.3|7
1727887520000|2024-10-02 16:45:20|46604.3|46584.3|46613.3|46593.3|46613.3|46593.3|46604.3|46584.3|5
1727887530000|2024-10-02 16:45:30|46614.8|46594.8|46614.3|46594.3|46616.8|46596.8|46613.3|46593.3|2
1727887550000|2024-10-02 16:45:50|46615.8|46595.8|46615.8|46595.8|46616.8|46596.8|46614.3|46594.3|6
1727887560000|2024-10-02 16:46:00|46616.8|46596.8|46621.8|46601.8|46621.8|46601.8|46616.8|46596.8|7
1727887570000|2024-10-02 16:46:10|46623.3|46603.3|46628.3|46608.3|46628.3|46608.3|46623.3|46603.3|13
1727887580000|2024-10-02 16:46:20|46629.8|46609.8|46632.3|46612.3|46635.8|46615.8|46629.8|46609.8|21
1727887590000|2024-10-02 16:46:30|||||||||1
1727887600000|2024-10-02 16:46:40|46630.8|46610.8|46619.3|46599.3|46630.8|46610.8|46619.3|46599.3|10
1727887610000|2024-10-02 16:46:50|46618.3|46598.3|46616.8|46596.8|46618.3|46598.3|46616.8|46596.8|4
1727887620000|2024-10-02 16:47:00|46615.8|46595.8|46612.8|46592.8|46615.8|46595.8|46612.8|46592.8|13
1727887630000|2024-10-02 16:47:10|46610.8|46590.8|46608.3|46588.3|46610.8|46590.8|46607.3|46587.3|13
1727887640000|2024-10-02 16:47:20|46610.8|46590.8|46610.8|46590.8|46610.8|46590.8|46605.8|46585.8|9
1727887650000|2024-10-02 16:47:30|46612.3|46592.3|46619.3|46599.3|46619.3|46599.3|46612.3|46592.3|9
1727887660000|2024-10-02 16:47:40|46620.3|46600.3|46619.3|46599.3|46621.3|46601.3|46619.3|46599.3|5
1727887670000|2024-10-02 16:47:50|46618.3|46598.3|46619.3|46599.3|46619.3|46599.3|46615.8|46595.8|1
1727887680000|2024-10-02 16:48:00|46615.8|46595.8|46620.8|46600.8|46620.8|46600.8|46615.8|46595.8|7
1727887690000|2024-10-02 16:48:10|46619.3|46599.3|46618.3|46598.3|46621.8|46601.8|46618.3|46598.3|1
1727887700000|2024-10-02 16:48:20|46619.3|46599.3|46624.3|46604.3|46627.8|46607.8|46618.3|46598.3|5
1727887710000|2024-10-02 16:48:30|46625.8|46605.8|46629.3|46609.3|46629.3|46609.3|46625.8|46605.8|1
1727887720000|2024-10-02 16:48:40|46628.3|46608.3|46625.8|46605.8|46629.3|46609.3|46625.8|46605.8|2
1727887730000|2024-10-02 16:48:50|46624.3|46604.3|46625.8|46605.8|46625.8|46605.8|46624.3|46604.3|1
1727887740000|2024-10-02 16:49:00|46624.3|46604.3|46623.3|46603.3|46625.8|46605.8|46623.3|46603.3|7
1727887750000|2024-10-02 16:49:10|46624.3|46604.3|46620.8|46600.8|46624.3|46604.3|46620.8|46600.8|3
1727887760000|2024-10-02 16:49:20|||||||||3
1727887770000|2024-10-02 16:49:30|46619.3|46599.3|46615.8|46595.8|46619.3|46599.3|46615.8|46595.8|9
1727887780000|2024-10-02 16:49:40|46614.3|46594.3|46618.3|46598.3|46618.3|46598.3|46614.3|46594.3|1
1727887790000|2024-10-02 16:49:50|46619.8|46599.8|46616.8|46596.8|46619.8|46599.8|46616.8|46596.8|2
1727887800000|2024-10-02 16:50:00|46615.8|46595.8|46619.3|46599.3|46619.3|46599.3|46615.8|46595.8|2
1727887810000|2024-10-02 16:50:10|46618.3|46598.3|46615.8|46595.8|46618.3|46598.3|46615.8|46595.8|2
1727887820000|2024-10-02 16:50:20|46614.3|46594.3|46619.3|46599.3|46619.3|46599.3|46614.3|46594.3|3
1727887830000|2024-10-02 16:50:30|||||||||1
1727887840000|2024-10-02 16:50:40|46620.3|46600.3|46620.3|46600.3|46620.3|46600.3|46620.3|46600.3|0
1727887850000|2024-10-02 16:50:50|46619.3|46599.3|46624.3|46604.3|46624.3|46604.3|46619.3|46599.3|3
1727887860000|2024-10-02 16:51:00|46623.3|46603.3|46624.3|46604.3|46624.3|46604.3|46623.3|46603.3|17
1727887870000|2024-10-02 16:51:10|46625.8|46605.8|46626.8|46606.8|46626.8|46606.8|46625.8|46605.8|2
1727887880000|2024-10-02 16:51:20|||||||||3
1727887890000|2024-10-02 16:51:30|46628.3|46608.3|46628.3|46608.3|46628.3|46608.3|46625.8|46605.8|11
1727887900000|2024-10-02 16:51:40|46629.3|46609.3|46629.3|46609.3|46630.8|46610.8|46628.3|46608.3|4
1727887910000|2024-10-02 16:51:50|46628.3|46608.3|46630.8|46610.8|46633.3|46613.3|46628.3|46608.3|12
1727887920000|2024-10-02 16:52:00|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|6
1727887930000|2024-10-02 16:52:10|||||||||11
1727887940000|2024-10-02 16:52:20|46631.8|46611.8|46630.8|46610.8|46631.8|46611.8|46630.8|46610.8|2
1727887950000|2024-10-02 16:52:30|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|46633.3|46613.3|5
1727887960000|2024-10-02 16:52:40|46634.3|46614.3|46633.3|46613.3|46634.3|46614.3|46633.3|46613.3|2
1727887970000|2024-10-02 16:52:50|46631.8|46611.8|46631.8|46611.8|46631.8|46611.8|46630.8|46610.8|5
1727887980000|2024-10-02 16:53:00|46630.8|46610.8|46620.8|46600.8|46630.8|46610.8|46620.8|46600.8|10
1727887990000|2024-10-02 16:53:10|46623.3|46603.3|46624.3|46604.3|46624.3|46604.3|46623.3|46603.3|5
1727888000000|2024-10-02 16:53:20|46625.8|46605.8|46635.8|46615.8|46635.8|46615.8|46625.8|46605.8|6
1727888010000|2024-10-02 16:53:30|46636.8|46616.8|46630.8|46610.8|46636.8|46616.8|46630.8|46610.8|22
1727888020000|2024-10-02 16:53:40|46629.3|46609.3|46624.3|46604.3|46629.3|46609.3|46624.3|46604.3|4
1727888030000|2024-10-02 16:53:50|46622.8|46602.8|46622.8|46602.8|46622.8|46602.8|46622.8|46602.8|9
1727888040000|2024-10-02 16:54:00|46621.8|46601.8|46623.3|46603.3|46624.3|46604.3|46620.8|46600.8|4
1727888050000|2024-10-02 16:54:10|46624.3|46604.3|46624.3|46604.3|46624.3|46604.3|46620.8|46600.8|1
1727888060000|2024-10-02 16:54:20|46623.3|46603.3|46624.3|46604.3|46624.3|46604.3|46620.8|46600.8|8
1727888070000|2024-10-02 16:54:30|46628.3|46608.3|46633.3|46613.3|46633.3|46613.3|46628.3|46608.3|5
1727888080000|2024-10-02 16:54:40|46630.8|46610.8|46630.8|46610.8|46633.3|46613.3|46630.8|46610.8|6
1727888090000|2024-10-02 16:54:50|46631.8|46611.8|46631.8|46611.8|46631.8|46611.8|46630.8|46610.8|0
1727888100000|2024-10-02 16:55:00|46633.3|46613.3|46633.3|46613.3|46634.3|46614.3|46628.3|46608.3|7
1727888110000|2024-10-02 16:55:10|||||||||6
1727888120000|2024-10-02 16:55:20|46634.3|46614.3|46634.3|46614.3|46634.3|46614.3|46633.3|46613.3|9
1727888130000|2024-10-02 16:55:30|46635.3|46615.3|46635.8|46615.8|46636.8|46616.8|46634.3|46614.3|5
1727888140000|2024-10-02 16:55:40|46634.3|46614.3|46635.8|46615.8|46637.3|46617.3|46633.3|46613.3|7
1727888150000|2024-10-02 16:55:50|46637.3|46617.3|46640.8|46620.8|46640.8|46620.8|46637.3|46617.3|7
1727888160000|2024-10-02 16:56:00|46643.3|46623.3|46633.3|46613.3|46643.3|46623.3|46633.3|46613.3|17
1727888170000|2024-10-02 16:56:10|46632.3|46612.3|46635.8|46615.8|46635.8|46615.8|46632.3|46612.3|11
1727888180000|2024-10-02 16:56:20|46634.3|46614.3|46633.3|46613.3|46634.3|46614.3|46633.3|46613.3|0
1727888190000|2024-10-02 16:56:30|46634.3|46614.3|46630.8|46610.8|46634.3|46614.3|46629.8|46609.8|20
1727888200000|2024-10-02 16:56:40|46632.3|46612.3|46629.3|46609.3|46632.3|46612.3|46629.3|46609.3|3
1727888210000|2024-10-02 16:56:50|46625.3|46605.3|46611.8|46591.8|46625.3|46605.3|46611.8|46591.8|28
1727888220000|2024-10-02 16:57:00|46612.8|46592.8|46611.8|46591.8|46614.3|46594.3|46611.8|46591.8|1
1727888230000|2024-10-02 16:57:10|46612.8|46592.8|46619.3|46599.3|46619.3|46599.3|46611.8|46591.8|10
1727888240000|2024-10-02 16:57:20|46620.3|46600.3|46618.3|46598.3|46623.3|46603.3|46618.3|46598.3|17
1727888250000|2024-10-02 16:57:30|46617.3|46597.3|46616.8|46596.8|46618.3|46598.3|46616.8|46596.8|5
1727888260000|2024-10-02 16:57:40|46615.8|46595.8|46623.3|46603.3|46623.3|46603.3|46615.8|46595.8|17
1727888270000|2024-10-02 16:57:50|46622.3|46602.3|46625.8|46605.8|46625.8|46605.8|46622.3|46602.3|11
1727888280000|2024-10-02 16:58:00|46627.3|46607.3|46633.8|46613.8|46634.8|46614.8|46627.3|46607.3|22
1727888290000|2024-10-02 16:58:10|46634.8|46614.8|46632.3|46612.3|46634.8|46614.8|46629.8|46609.8|26
1727888300000|2024-10-02 16:58:20|46633.8|46613.8|46641.3|46621.3|46641.3|46621.3|46633.8|46613.8|23
1727888310000|2024-10-02 16:58:30|46638.8|46618.8|46631.3|46611.3|46638.8|46618.8|46627.3|46607.3|66
1727888320000|2024-10-02 16:58:40|46632.3|46612.3|46639.8|46619.8|46641.3|46621.3|46632.3|46612.3|33
1727888330000|2024-10-02 16:58:50|46641.3|46621.3|46641.3|46621.3|46643.8|46623.8|46638.3|46618.3|33
1727888340000|2024-10-02 16:59:00|46637.3|46617.3|46618.8|46598.8|46637.3|46617.3|46618.8|46598.8|83
1727888350000|2024-10-02 16:59:10|46617.8|46597.8|46621.3|46601.3|46621.3|46601.3|46613.3|46593.3|71
1727888360000|2024-10-02 16:59:20|46620.3|46600.3|46613.8|46593.8|46620.3|46600.3|46611.3|46591.3|83
1727888370000|2024-10-02 16:59:30|46615.3|46595.3|46612.3|46592.3|46615.3|46595.3|46610.3|46590.3|79
1727888380000|2024-10-02 16:59:40|46611.3|46591.3|46609.3|46589.3|46615.3|46595.3|46606.8|46586.8|123
1727888390000|2024-10-02 16:59:50|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46609.3|46589.3|70
1727888400000|2024-10-02 17:00:00|46613.3|46593.3|46609.8|46589.8|46614.3|46594.3|46603.3|46583.3|100
1727888410000|2024-10-02 17:00:10|46610.8|46590.8|46609.8|46589.8|46611.3|46591.3|46608.3|46588.3|15
1727888420000|2024-10-02 17:00:20|46607.3|46587.3|46613.3|46593.3|46613.3|46593.3|46607.3|46587.3|7
1727888430000|2024-10-02 17:00:30|46612.3|46592.3|46615.3|46595.3|46616.3|46596.3|46607.3|46587.3|12
1727888440000|2024-10-02 17:00:40|46612.3|46592.3|46613.3|46593.3|46613.3|46593.3|46612.3|46592.3|5
1727888450000|2024-10-02 17:00:50|46612.3|46592.3|46612.3|46592.3|46614.8|46594.8|46609.8|46589.8|7
1727888460000|2024-10-02 17:01:00|46611.3|46591.3|46603.3|46583.3|46612.3|46592.3|46603.3|46583.3|6
1727888470000|2024-10-02 17:01:10|46605.8|46585.8|46608.3|46588.3|46608.3|46588.3|46605.8|46585.8|5
1727888480000|2024-10-02 17:01:20|46610.8|46590.8|46609.3|46589.3|46610.8|46590.8|46608.3|46588.3|4
1727888490000|2024-10-02 17:01:30|46608.3|46588.3|46609.3|46589.3|46613.3|46593.3|46608.3|46588.3|14
1727888500000|2024-10-02 17:01:40|46610.8|46590.8|46610.8|46590.8|46611.8|46591.8|46610.8|46590.8|0
1727888510000|2024-10-02 17:01:50|46609.3|46589.3|46608.3|46588.3|46610.8|46590.8|46608.3|46588.3|1
1727888520000|2024-10-02 17:02:00|46609.3|46589.3|46616.8|46596.8|46616.8|46596.8|46609.3|46589.3|9
1727888530000|2024-10-02 17:02:10|46614.3|46594.3|46610.3|46590.3|46614.3|46594.3|46610.3|46590.3|4
1727888540000|2024-10-02 17:02:20|46609.3|46589.3|46604.8|46584.8|46609.3|46589.3|46604.8|46584.8|1
1727888550000|2024-10-02 17:02:30|46605.8|46585.8|46605.8|46585.8|46605.8|46585.8|46605.8|46585.8|0
1727888560000|2024-10-02 17:02:40|46604.8|46584.8|46605.8|46585.8|46606.8|46586.8|46604.8|46584.8|1
1727888570000|2024-10-02 17:02:50|46606.8|46586.8|46605.8|46585.8|46606.8|46586.8|46605.8|46585.8|1
1727888580000|2024-10-02 17:03:00|46606.8|46586.8|46603.3|46583.3|46606.8|46586.8|46603.3|46583.3|2
1727888590000|2024-10-02 17:03:10|46604.3|46584.3|46605.8|46585.8|46605.8|46585.8|46601.8|46581.8|3
1727888600000|2024-10-02 17:03:20|46604.3|46584.3|46601.8|46581.8|46604.3|46584.3|46601.8|46581.8|9
1727888610000|2024-10-02 17:03:30|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|3
1727888620000|2024-10-02 17:03:40|46597.8|46577.8|46596.3|46576.3|46600.3|46580.3|46596.3|46576.3|7
1727888630000|2024-10-02 17:03:50|46595.3|46575.3|46588.8|46568.8|46595.3|46575.3|46588.8|46568.8|7
1727888640000|2024-10-02 17:04:00|46590.3|46570.3|46587.8|46567.8|46590.3|46570.3|46585.3|46565.3|4
1727888650000|2024-10-02 17:04:10|46590.3|46570.3|46587.8|46567.8|46590.3|46570.3|46587.8|46567.8|25
1727888660000|2024-10-02 17:04:20|46586.3|46566.3|46581.3|46561.3|46586.3|46566.3|46576.3|46556.3|22
1727888670000|2024-10-02 17:04:30|46580.3|46560.3|46582.3|46562.3|46583.8|46563.8|46580.3|46560.3|3
1727888680000|2024-10-02 17:04:40|46583.8|46563.8|46580.8|46560.8|46584.8|46564.8|46579.8|46559.8|11
1727888690000|2024-10-02 17:04:50|46582.3|46562.3|46583.3|46563.3|46584.3|46564.3|46582.3|46562.3|5
1727888700000|2024-10-02 17:05:00|46582.3|46562.3|46579.8|46559.8|46584.8|46564.8|46579.8|46559.8|4
1727888710000|2024-10-02 17:05:10|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|46584.8|46564.8|1
1727888720000|2024-10-02 17:05:20|46582.3|46562.3|46584.8|46564.8|46584.8|46564.8|46582.3|46562.3|3
1727888730000|2024-10-02 17:05:30|46586.3|46566.3|46587.3|46567.3|46587.3|46567.3|46586.3|46566.3|1
1727888740000|2024-10-02 17:05:40|46584.8|46564.8|46586.3|46566.3|46587.3|46567.3|46584.8|46564.8|5
1727888750000|2024-10-02 17:05:50|46587.3|46567.3|46584.8|46564.8|46587.3|46567.3|46583.8|46563.8|1
1727888760000|2024-10-02 17:06:00|46583.3|46563.3|46582.3|46562.3|46587.3|46567.3|46582.3|46562.3|3
1727888770000|2024-10-02 17:06:10|46581.3|46561.3|46582.3|46562.3|46582.3|46562.3|46579.8|46559.8|3
1727888780000|2024-10-02 17:06:20|46580.8|46560.8|46582.3|46562.3|46582.3|46562.3|46579.8|46559.8|3
1727888790000|2024-10-02 17:06:30|46581.3|46561.3|46582.3|46562.3|46582.3|46562.3|46579.8|46559.8|2
1727888800000|2024-10-02 17:06:40|46581.3|46561.3|46584.8|46564.8|46584.8|46564.8|46581.3|46561.3|2
1727888810000|2024-10-02 17:06:50|46586.3|46566.3|46593.3|46573.3|46594.3|46574.3|46586.3|46566.3|171
1727888820000|2024-10-02 17:07:00|46594.3|46574.3|46593.3|46573.3|46594.3|46574.3|46593.3|46573.3|1
1727888830000|2024-10-02 17:07:10|46594.3|46574.3|46590.8|46570.8|46594.3|46574.3|46590.8|46570.8|0
1727888840000|2024-10-02 17:07:20|46589.3|46569.3|46589.3|46569.3|46589.3|46569.3|46589.3|46569.3|2
1727888850000|2024-10-02 17:07:30|46590.3|46570.3|46587.8|46567.8|46590.3|46570.3|46587.8|46567.8|1
1727888860000|2024-10-02 17:07:40|46586.8|46566.8|46585.3|46565.3|46586.8|46566.8|46585.3|46565.3|0
1727888870000|2024-10-02 17:07:50|46584.3|46564.3|46585.3|46565.3|46585.3|46565.3|46584.3|46564.3|3
1727888880000|2024-10-02 17:08:00|46586.3|46566.3|46583.8|46563.8|46587.8|46567.8|46583.8|46563.8|3
1727888890000|2024-10-02 17:08:10|46585.3|46565.3|46582.8|46562.8|46585.3|46565.3|46582.8|46562.8|0
1727888900000|2024-10-02 17:08:20|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|5
1727888910000|2024-10-02 17:08:30|46578.8|46558.8|46581.3|46561.3|46581.3|46561.3|46578.8|46558.8|4
1727888920000|2024-10-02 17:08:40|46578.8|46558.8|46583.8|46563.8|46583.8|46563.8|46578.8|46558.8|9
1727888930000|2024-10-02 17:08:50|46586.3|46566.3|46584.8|46564.8|46586.3|46566.3|46584.8|46564.8|0
1727888940000|2024-10-02 17:09:00|46583.8|46563.8|46586.3|46566.3|46586.3|46566.3|46583.8|46563.8|2
1727888950000|2024-10-02 17:09:10|46583.8|46563.8|46586.3|46566.3|46586.3|46566.3|46583.8|46563.8|7
1727888960000|2024-10-02 17:09:20|46585.3|46565.3|46586.3|46566.3|46586.3|46566.3|46583.8|46563.8|0
1727888970000|2024-10-02 17:09:30|46583.8|46563.8|46580.8|46560.8|46583.8|46563.8|46580.8|46560.8|1
1727888980000|2024-10-02 17:09:40|46579.8|46559.8|46580.8|46560.8|46580.8|46560.8|46578.3|46558.3|1
1727888990000|2024-10-02 17:09:50|46582.3|46562.3|46579.8|46559.8|46582.3|46562.3|46579.8|46559.8|1
1727889000000|2024-10-02 17:10:00|46580.8|46560.8|46583.8|46563.8|46583.8|46563.8|46580.8|46560.8|3
1727889010000|2024-10-02 17:10:10|46584.8|46564.8|46579.8|46559.8|46584.8|46564.8|46579.8|46559.8|0
1727889020000|2024-10-02 17:10:20|46582.3|46562.3|46584.8|46564.8|46586.3|46566.3|46582.3|46562.3|1
1727889030000|2024-10-02 17:10:30|46583.8|46563.8|46584.8|46564.8|46584.8|46564.8|46581.3|46561.3|0
1727889040000|2024-10-02 17:10:40|46583.3|46563.3|46581.3|46561.3|46584.8|46564.8|46581.3|46561.3|0
1727889050000|2024-10-02 17:10:50|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|2
1727889060000|2024-10-02 17:11:00|46579.8|46559.8|46579.8|46559.8|46579.8|46559.8|46578.8|46558.8|1
1727889070000|2024-10-02 17:11:10|46578.8|46558.8|46576.3|46556.3|46579.8|46559.8|46576.3|46556.3|6
1727889080000|2024-10-02 17:11:20|46575.3|46555.3|46569.8|46549.8|46575.3|46555.3|46569.8|46549.8|9
1727889090000|2024-10-02 17:11:30|46566.3|46546.3|46564.8|46544.8|46566.3|46546.3|46560.8|46540.8|7
1727889100000|2024-10-02 17:11:40|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|1
1727889110000|2024-10-02 17:11:50|46564.8|46544.8|46566.3|46546.3|46566.3|46546.3|46563.8|46543.8|2
1727889130000|2024-10-02 17:12:10|46569.8|46549.8|46571.3|46551.3|46573.8|46553.8|46569.8|46549.8|2
1727889140000|2024-10-02 17:12:20|46569.8|46549.8|46571.3|46551.3|46572.3|46552.3|46569.8|46549.8|6
1727889150000|2024-10-02 17:12:30|46569.8|46549.8|46569.8|46549.8|46569.8|46549.8|46567.3|46547.3|0
1727889160000|2024-10-02 17:12:40|46568.8|46548.8|46567.3|46547.3|46569.8|46549.8|46567.3|46547.3|3
1727889180000|2024-10-02 17:13:00|46565.8|46545.8|46567.3|46547.3|46567.3|46547.3|46565.8|46545.8|4
1727889190000|2024-10-02 17:13:10|46566.3|46546.3|46564.8|46544.8|46566.3|46546.3|46564.8|46544.8|2
1727889200000|2024-10-02 17:13:20|46563.3|46543.3|46562.3|46542.3|46564.8|46544.8|46561.3|46541.3|5
1727889210000|2024-10-02 17:13:30|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|46566.3|46546.3|5
1727889230000|2024-10-02 17:13:50|46570.3|46550.3|46572.3|46552.3|46572.3|46552.3|46570.3|46550.3|2
1727889240000|2024-10-02 17:14:00|46574.8|46554.8|46578.3|46558.3|46578.3|46558.3|46574.8|46554.8|37
1727889250000|2024-10-02 17:14:10|46577.3|46557.3|46577.3|46557.3|46577.3|46557.3|46577.3|46557.3|2
1727889260000|2024-10-02 17:14:20|46581.3|46561.3|46579.8|46559.8|46582.3|46562.3|46579.8|46559.8|3
1727889270000|2024-10-02 17:14:30|46577.3|46557.3|46577.3|46557.3|46577.3|46557.3|46574.8|46554.8|4
1727889280000|2024-10-02 17:14:40|||||||||1
1727889290000|2024-10-02 17:14:50|46576.3|46556.3|46579.8|46559.8|46579.8|46559.8|46576.3|46556.3|2
1727889300000|2024-10-02 17:15:00|46577.3|46557.3|46574.8|46554.8|46577.3|46557.3|46574.8|46554.8|1
1727889310000|2024-10-02 17:15:10|46577.3|46557.3|46577.3|46557.3|46577.3|46557.3|46577.3|46557.3|0
1727889320000|2024-10-02 17:15:20|||||||||1
1727889330000|2024-10-02 17:15:30|46578.3|46558.3|46578.3|46558.3|46578.3|46558.3|46577.3|46557.3|1
1727889340000|2024-10-02 17:15:40|46577.3|46557.3|46579.8|46559.8|46579.8|46559.8|46577.3|46557.3|4
1727889350000|2024-10-02 17:15:50|46582.3|46562.3|46582.3|46562.3|46582.3|46562.3|46581.3|46561.3|1
1727889370000|2024-10-02 17:16:10|46581.3|46561.3|46582.3|46562.3|46582.3|46562.3|46581.3|46561.3|8
1727889380000|2024-10-02 17:16:20|46583.8|46563.8|46584.8|46564.8|46584.8|46564.8|46583.8|46563.8|2
1727889390000|2024-10-02 17:16:30|46588.8|46568.8|46589.8|46569.8|46589.8|46569.8|46587.3|46567.3|10
1727889400000|2024-10-02 17:16:40|46588.8|46568.8|46587.3|46567.3|46589.8|46569.8|46587.3|46567.3|1
1727889410000|2024-10-02 17:16:50|46589.8|46569.8|46587.3|46567.3|46592.3|46572.3|46587.3|46567.3|6
1727889420000|2024-10-02 17:17:00|46586.3|46566.3|46586.3|46566.3|46589.8|46569.8|46586.3|46566.3|6
1727889430000|2024-10-02 17:17:10|46584.8|46564.8|46582.3|46562.3|46584.8|46564.8|46582.3|46562.3|16
1727889440000|2024-10-02 17:17:20|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|2
1727889450000|2024-10-02 17:17:30|46578.8|46558.8|46576.3|46556.3|46581.3|46561.3|46576.3|46556.3|16
1727889460000|2024-10-02 17:17:40|46574.8|46554.8|46573.8|46553.8|46574.8|46554.8|46573.8|46553.8|5
1727889470000|2024-10-02 17:17:50|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|3
1727889480000|2024-10-02 17:18:00|46574.8|46554.8|46574.8|46554.8|46576.3|46556.3|46574.8|46554.8|1
1727889490000|2024-10-02 17:18:10|46572.3|46552.3|46574.8|46554.8|46574.8|46554.8|46571.3|46551.3|1
1727889500000|2024-10-02 17:18:20|46573.8|46553.8|46574.8|46554.8|46576.3|46556.3|46573.8|46553.8|2
1727889510000|2024-10-02 17:18:30|46573.3|46553.3|46576.3|46556.3|46576.3|46556.3|46572.3|46552.3|3
1727889520000|2024-10-02 17:18:40|46574.8|46554.8|46574.8|46554.8|46574.8|46554.8|46574.8|46554.8|1
1727889530000|2024-10-02 17:18:50|46572.3|46552.3|46574.8|46554.8|46574.8|46554.8|46572.3|46552.3|3
1727889540000|2024-10-02 17:19:00|46576.3|46556.3|46577.3|46557.3|46577.3|46557.3|46576.3|46556.3|1
1727889550000|2024-10-02 17:19:10|46576.3|46556.3|46574.8|46554.8|46576.3|46556.3|46574.8|46554.8|1
1727889560000|2024-10-02 17:19:20|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|0
1727889570000|2024-10-02 17:19:30|46577.3|46557.3|46580.3|46560.3|46581.3|46561.3|46577.3|46557.3|20
1727889580000|2024-10-02 17:19:40|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|0
1727889590000|2024-10-02 17:19:50|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|4
1727889600000|2024-10-02 17:20:00|46574.8|46554.8|46574.8|46554.8|46577.3|46557.3|46573.8|46553.8|14
1727889610000|2024-10-02 17:20:10|46576.3|46556.3|46576.3|46556.3|46577.3|46557.3|46574.8|46554.8|7
1727889620000|2024-10-02 17:20:20|||||||||2
1727889630000|2024-10-02 17:20:30|46579.8|46559.8|46579.8|46559.8|46579.8|46559.8|46579.8|46559.8|20
1727889640000|2024-10-02 17:20:40|46580.8|46560.8|46582.3|46562.3|46582.3|46562.3|46580.8|46560.8|3
1727889650000|2024-10-02 17:20:50|46583.8|46563.8|46588.8|46568.8|46588.8|46568.8|46583.8|46563.8|7
1727889660000|2024-10-02 17:21:00|46589.8|46569.8|46597.3|46577.3|46597.3|46577.3|46589.8|46569.8|18
1727889670000|2024-10-02 17:21:10|46598.3|46578.3|46599.8|46579.8|46599.8|46579.8|46598.3|46578.3|9
1727889680000|2024-10-02 17:21:20|46601.3|46581.3|46603.8|46583.8|46603.8|46583.8|46601.3|46581.3|0
1727889690000|2024-10-02 17:21:30|||||||||2
1727889700000|2024-10-02 17:21:40|46602.3|46582.3|46601.3|46581.3|46602.3|46582.3|46601.3|46581.3|0
1727889710000|2024-10-02 17:21:50|46602.8|46582.8|46606.3|46586.3|46606.3|46586.3|46602.8|46582.8|2
1727889720000|2024-10-02 17:22:00|46604.8|46584.8|46606.3|46586.3|46606.3|46586.3|46601.3|46581.3|9
1727889730000|2024-10-02 17:22:10|46605.3|46585.3|46606.3|46586.3|46606.3|46586.3|46603.8|46583.8|1
1727889740000|2024-10-02 17:22:20|46605.3|46585.3|46602.8|46582.8|46605.3|46585.3|46602.8|46582.8|7
1727889750000|2024-10-02 17:22:30|46601.8|46581.8|46602.8|46582.8|46602.8|46582.8|46601.8|46581.8|0
1727889760000|2024-10-02 17:22:40|46601.8|46581.8|46601.3|46581.3|46602.8|46582.8|46600.3|46580.3|3
1727889770000|2024-10-02 17:22:50|46602.8|46582.8|46605.3|46585.3|46605.3|46585.3|46602.8|46582.8|7
1727889780000|2024-10-02 17:23:00|||||||||1
1727889790000|2024-10-02 17:23:10|46602.8|46582.8|46602.8|46582.8|46603.8|46583.8|46602.8|46582.8|0
1727889800000|2024-10-02 17:23:20|46601.8|46581.8|46600.3|46580.3|46601.8|46581.8|46600.3|46580.3|3
1727889810000|2024-10-02 17:23:30|46598.8|46578.8|46600.3|46580.3|46600.3|46580.3|46597.8|46577.8|0
1727889820000|2024-10-02 17:23:40|46597.8|46577.8|46597.8|46577.8|46597.8|46577.8|46597.8|46577.8|1
1727889830000|2024-10-02 17:23:50|46600.3|46580.3|46596.3|46576.3|46600.3|46580.3|46596.3|46576.3|4
1727889840000|2024-10-02 17:24:00|46594.8|46574.8|46595.3|46575.3|46595.3|46575.3|46594.8|46574.8|2
1727889860000|2024-10-02 17:24:20|46593.8|46573.8|46592.8|46572.8|46593.8|46573.8|46590.3|46570.3|4
1727889870000|2024-10-02 17:24:30|46593.8|46573.8|46593.8|46573.8|46593.8|46573.8|46592.3|46572.3|2
1727889880000|2024-10-02 17:24:40|46595.3|46575.3|46595.3|46575.3|46595.3|46575.3|46595.3|46575.3|6
1727889890000|2024-10-02 17:24:50|46596.8|46576.8|46600.3|46580.3|46600.3|46580.3|46596.8|46576.8|12
1727889910000|2024-10-02 17:25:10|46601.3|46581.3|46602.8|46582.8|46603.8|46583.8|46601.3|46581.3|2
1727889920000|2024-10-02 17:25:20|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|4
1727889930000|2024-10-02 17:25:30|46602.8|46582.8|46602.8|46582.8|46602.8|46582.8|46602.8|46582.8|4
1727889940000|2024-10-02 17:25:40|46605.3|46585.3|46602.8|46582.8|46605.3|46585.3|46602.8|46582.8|2
1727889960000|2024-10-02 17:26:00|46604.4|46584.4|46607.8|46587.8|46607.8|46587.8|46602.8|46582.8|0
1727889970000|2024-10-02 17:26:10|46608.8|46588.8|46608.8|46588.8|46608.8|46588.8|46608.8|46588.8|0
1727889980000|2024-10-02 17:26:20|46607.9|46587.9|46607.9|46587.9|46608.8|46588.8|46607.9|46587.9|3
1727889990000|2024-10-02 17:26:30|46608.8|46588.8|46607.9|46587.9|46608.8|46588.8|46607.9|46587.9|1
1727890010000|2024-10-02 17:26:50|46608.8|46588.8|46611.4|46591.4|46611.4|46591.4|46608.8|46588.8|14
1727890020000|2024-10-02 17:27:00|46612.3|46592.3|46610.4|46590.4|46612.3|46592.3|46610.4|46590.4|5
1727890030000|2024-10-02 17:27:10|46611.4|46591.4|46610.4|46590.4|46612.9|46592.9|46610.4|46590.4|1
1727890040000|2024-10-02 17:27:20|46612.9|46592.9|46615.4|46595.4|46615.4|46595.4|46612.9|46592.9|1
1727890050000|2024-10-02 17:27:30|46612.9|46592.9|46615.4|46595.4|46615.4|46595.4|46612.9|46592.9|1
1727890060000|2024-10-02 17:27:40|46616.9|46596.9|46615.4|46595.4|46617.9|46597.9|46615.4|46595.4|11
1727890070000|2024-10-02 17:27:50|46614.4|46594.4|46616.9|46596.9|46616.9|46596.9|46614.4|46594.4|4
1727890080000|2024-10-02 17:28:00|46615.4|46595.4|46614.4|46594.4|46616.9|46596.9|46614.4|46594.4|0
1727890090000|2024-10-02 17:28:10|46615.4|46595.4|46616.9|46596.9|46616.9|46596.9|46614.4|46594.4|17
1727890100000|2024-10-02 17:28:20|46615.4|46595.4|46614.4|46594.4|46615.4|46595.4|46614.4|46594.4|0
1727890110000|2024-10-02 17:28:30|46616.9|46596.9|46615.9|46595.9|46617.9|46597.9|46615.9|46595.9|0
1727890120000|2024-10-02 17:28:40|46614.4|46594.4|46614.4|46594.4|46614.4|46594.4|46614.4|46594.4|0
1727890130000|2024-10-02 17:28:50|46618.4|46598.4|46619.4|46599.4|46619.4|46599.4|46618.4|46598.4|6
1727890140000|2024-10-02 17:29:00|||||||||2
1727890150000|2024-10-02 17:29:10|46620.9|46600.9|46624.4|46604.4|46624.4|46604.4|46619.4|46599.4|5
1727890160000|2024-10-02 17:29:20|46623.4|46603.4|46624.4|46604.4|46624.4|46604.4|46621.4|46601.4|17
1727890170000|2024-10-02 17:29:30|46625.9|46605.9|46621.9|46601.9|46625.9|46605.9|46621.9|46601.9|9
1727890180000|2024-10-02 17:29:40|46620.4|46600.4|46621.9|46601.9|46621.9|46601.9|46620.4|46600.4|1
1727890190000|2024-10-02 17:29:50|46620.4|46600.4|46619.4|46599.4|46621.9|46601.9|46619.4|46599.4|5
1727890200000|2024-10-02 17:30:00|46620.4|46600.4|46613.4|46593.4|46620.4|46600.4|46613.4|46593.4|13
1727890210000|2024-10-02 17:30:10|46614.4|46594.4|46615.4|46595.4|46615.4|46595.4|46614.4|46594.4|4
1727890220000|2024-10-02 17:30:20|46614.4|46594.4|46615.9|46595.9|46615.9|46595.9|46614.4|46594.4|7
1727890230000|2024-10-02 17:30:30|46614.4|46594.4|46615.9|46595.9|46615.9|46595.9|46613.4|46593.4|2
1727890240000|2024-10-02 17:30:40|46617.4|46597.4|46618.4|46598.4|46618.4|46598.4|46615.9|46595.9|1
1727890260000|2024-10-02 17:31:00|46619.9|46599.9|46621.9|46601.9|46622.9|46602.9|46619.9|46599.9|1
1727890270000|2024-10-02 17:31:10|46622.9|46602.9|46622.9|46602.9|46622.9|46602.9|46621.9|46601.9|0
1727890280000|2024-10-02 17:31:20|46621.9|46601.9|46624.4|46604.4|46624.4|46604.4|46621.9|46601.9|2
1727890300000|2024-10-02 17:31:40|46623.4|46603.4|46624.4|46604.4|46624.4|46604.4|46623.4|46603.4|9
1727890310000|2024-10-02 17:31:50|46622.9|46602.9|46615.4|46595.4|46622.9|46602.9|46614.4|46594.4|8
1727890320000|2024-10-02 17:32:00|46616.9|46596.9|46612.9|46592.9|46616.9|46596.9|46612.9|46592.9|2
1727890330000|2024-10-02 17:32:10|46611.4|46591.4|46609.4|46589.4|46611.4|46591.4|46609.4|46589.4|0
1727890340000|2024-10-02 17:32:20|46610.4|46590.4|46609.4|46589.4|46610.4|46590.4|46609.4|46589.4|2
1727890350000|2024-10-02 17:32:30|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|0
1727890370000|2024-10-02 17:32:50|46605.4|46585.4|46605.4|46585.4|46605.4|46585.4|46604.4|46584.4|1
1727890380000|2024-10-02 17:33:00|46604.4|46584.4|46605.4|46585.4|46605.4|46585.4|46604.4|46584.4|0
1727890390000|2024-10-02 17:33:10|46604.4|46584.4|46605.4|46585.4|46605.4|46585.4|46604.4|46584.4|0
1727890400000|2024-10-02 17:33:20|46603.9|46583.9|46601.4|46581.4|46603.9|46583.9|46601.4|46581.4|3
1727890410000|2024-10-02 17:33:30|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|0
1727890420000|2024-10-02 17:33:40|46603.9|46583.9|46600.4|46580.4|46603.9|46583.9|46600.4|46580.4|1
1727890430000|2024-10-02 17:33:50|46601.4|46581.4|46602.9|46582.9|46602.9|46582.9|46601.4|46581.4|1
1727890440000|2024-10-02 17:34:00|46603.9|46583.9|46600.4|46580.4|46603.9|46583.9|46600.4|46580.4|0
1727890450000|2024-10-02 17:34:10|46601.4|46581.4|46598.9|46578.9|46601.4|46581.4|46598.9|46578.9|2
1727890460000|2024-10-02 17:34:20|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|2
1727890470000|2024-10-02 17:34:30|46598.9|46578.9|46603.9|46583.9|46606.4|46586.4|46596.4|46576.4|8
1727890480000|2024-10-02 17:34:40|46607.9|46587.9|46604.9|46584.9|46607.9|46587.9|46604.9|46584.9|7
1727890490000|2024-10-02 17:34:50|46603.9|46583.9|46600.4|46580.4|46603.9|46583.9|46600.4|46580.4|11
1727890500000|2024-10-02 17:35:00|46598.9|46578.9|46595.9|46575.9|46598.9|46578.9|46594.9|46574.9|5
1727890510000|2024-10-02 17:35:10|46594.9|46574.9|46592.4|46572.4|46595.9|46575.9|46592.4|46572.4|2
1727890520000|2024-10-02 17:35:20|46592.9|46572.9|46594.9|46574.9|46594.9|46574.9|46592.9|46572.9|11
1727890530000|2024-10-02 17:35:30|46592.4|46572.4|46602.9|46582.9|46602.9|46582.9|46591.4|46571.4|13
1727890540000|2024-10-02 17:35:40|46601.4|46581.4|46597.9|46577.9|46601.4|46581.4|46597.9|46577.9|2
1727890550000|2024-10-02 17:35:50|46596.9|46576.9|46597.9|46577.9|46597.9|46577.9|46596.9|46576.9|0
1727890560000|2024-10-02 17:36:00|46596.9|46576.9|46595.4|46575.4|46596.9|46576.9|46594.4|46574.4|5
1727890570000|2024-10-02 17:36:10|46596.4|46576.4|46596.4|46576.4|46596.4|46576.4|46593.9|46573.9|2
1727890580000|2024-10-02 17:36:20|46595.4|46575.4|46596.4|46576.4|46596.4|46576.4|46595.4|46575.4|1
1727890590000|2024-10-02 17:36:30|46592.9|46572.9|46594.9|46574.9|46596.4|46576.4|46592.9|46572.9|3
1727890600000|2024-10-02 17:36:40|46596.4|46576.4|46592.4|46572.4|46596.4|46576.4|46592.4|46572.4|2
1727890620000|2024-10-02 17:37:00|46591.4|46571.4|46590.9|46570.9|46592.4|46572.4|46590.9|46570.9|1
1727890630000|2024-10-02 17:37:10|46592.4|46572.4|46590.9|46570.9|46592.4|46572.4|46589.9|46569.9|4
1727890640000|2024-10-02 17:37:20|46589.9|46569.9|46590.9|46570.9|46592.4|46572.4|46589.9|46569.9|0
1727890650000|2024-10-02 17:37:30|46592.4|46572.4|46593.9|46573.9|46593.9|46573.9|46590.9|46570.9|4
1727890660000|2024-10-02 17:37:40|46595.4|46575.4|46598.9|46578.9|46598.9|46578.9|46595.4|46575.4|2
1727890670000|2024-10-02 17:37:50|46599.9|46579.9|46598.9|46578.9|46601.4|46581.4|46598.9|46578.9|3
1727890680000|2024-10-02 17:38:00|46599.9|46579.9|46599.9|46579.9|46599.9|46579.9|46599.9|46579.9|0
1727890690000|2024-10-02 17:38:10|46598.9|46578.9|46596.4|46576.4|46599.9|46579.9|46596.4|46576.4|4
1727890700000|2024-10-02 17:38:20|46594.9|46574.9|46596.4|46576.4|46596.4|46576.4|46593.9|46573.9|5
1727890710000|2024-10-02 17:38:30|46595.4|46575.4|46591.4|46571.4|46595.4|46575.4|46591.4|46571.4|1
1727890730000|2024-10-02 17:38:50|46593.9|46573.9|46591.4|46571.4|46593.9|46573.9|46591.4|46571.4|4
1727890740000|2024-10-02 17:39:00|46592.9|46572.9|46593.9|46573.9|46593.9|46573.9|46591.4|46571.4|3
1727890770000|2024-10-02 17:39:30|||||||||1
1727890790000|2024-10-02 17:39:50|46595.4|46575.4|46596.4|46576.4|46596.4|46576.4|46595.4|46575.4|4
1727890800000|2024-10-02 17:40:00|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|4
1727890810000|2024-10-02 17:40:10|||||||||1
1727890820000|2024-10-02 17:40:20|46596.4|46576.4|46596.4|46576.4|46596.4|46576.4|46596.4|46576.4|0
1727890830000|2024-10-02 17:40:30|46597.4|46577.4|46596.4|46576.4|46597.4|46577.4|46596.4|46576.4|0
1727890850000|2024-10-02 17:40:50|46595.4|46575.4|46596.4|46576.4|46596.4|46576.4|46593.9|46573.9|2
1727890860000|2024-10-02 17:41:00|46594.9|46574.9|46594.9|46574.9|46596.4|46576.4|46593.9|46573.9|2
1727890870000|2024-10-02 17:41:10|46593.9|46573.9|46593.9|46573.9|46593.9|46573.9|46593.9|46573.9|0
1727890880000|2024-10-02 17:41:20|46594.9|46574.9|46591.4|46571.4|46594.9|46574.9|46591.4|46571.4|0
1727890890000|2024-10-02 17:41:30|46592.4|46572.4|46591.4|46571.4|46592.4|46572.4|46591.4|46571.4|0
1727890900000|2024-10-02 17:41:40|46592.4|46572.4|46592.4|46572.4|46592.4|46572.4|46591.4|46571.4|0
1727890910000|2024-10-02 17:41:50|46591.4|46571.4|46592.4|46572.4|46592.4|46572.4|46591.4|46571.4|0
1727890920000|2024-10-02 17:42:00|46591.4|46571.4|46592.4|46572.4|46592.4|46572.4|46591.4|46571.4|0
1727890930000|2024-10-02 17:42:10|46591.4|46571.4|46591.4|46571.4|46592.4|46572.4|46589.9|46569.9|1
1727890940000|2024-10-02 17:42:20|46592.4|46572.4|46588.9|46568.9|46592.4|46572.4|46588.9|46568.9|3
1727890950000|2024-10-02 17:42:30|46590.4|46570.4|46588.9|46568.9|46590.4|46570.4|46588.9|46568.9|1
1727890960000|2024-10-02 17:42:40|46590.4|46570.4|46591.4|46571.4|46591.4|46571.4|46589.9|46569.9|0
1727890980000|2024-10-02 17:43:00|46592.4|46572.4|46591.4|46571.4|46592.4|46572.4|46591.4|46571.4|2
1727890990000|2024-10-02 17:43:10|46590.4|46570.4|46591.4|46571.4|46591.4|46571.4|46590.4|46570.4|0
1727891010000|2024-10-02 17:43:30|||||||||1
1727891020000|2024-10-02 17:43:40|46592.4|46572.4|46591.4|46571.4|46592.4|46572.4|46591.4|46571.4|0
1727891040000|2024-10-02 17:44:00|46590.4|46570.4|46591.4|46571.4|46591.4|46571.4|46588.9|46568.9|11
1727891050000|2024-10-02 17:44:10|||||||||2
1727891060000|2024-10-02 17:44:20|46592.9|46572.9|46592.9|46572.9|46592.9|46572.9|46592.9|46572.9|0
1727891090000|2024-10-02 17:44:50|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|1
1727891100000|2024-10-02 17:45:00|46588.9|46568.9|46588.9|46568.9|46588.9|46568.9|46588.9|46568.9|3
1727891110000|2024-10-02 17:45:10|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|0
1727891130000|2024-10-02 17:45:30|46592.4|46572.4|46592.4|46572.4|46592.4|46572.4|46592.4|46572.4|0
1727891140000|2024-10-02 17:45:40|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|1
1727891150000|2024-10-02 17:45:50|46592.4|46572.4|46591.4|46571.4|46593.9|46573.9|46591.4|46571.4|3
1727891160000|2024-10-02 17:46:00|46593.9|46573.9|46593.9|46573.9|46595.4|46575.4|46593.9|46573.9|6
1727891170000|2024-10-02 17:46:10|46592.4|46572.4|46593.9|46573.9|46596.4|46576.4|46591.4|46571.4|3
1727891190000|2024-10-02 17:46:30|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|0
1727891210000|2024-10-02 17:46:50|46592.4|46572.4|46596.4|46576.4|46596.4|46576.4|46592.4|46572.4|3
1727891220000|2024-10-02 17:47:00|46595.4|46575.4|46595.4|46575.4|46596.4|46576.4|46595.4|46575.4|1
1727891230000|2024-10-02 17:47:10|46596.4|46576.4|46596.4|46576.4|46596.4|46576.4|46595.4|46575.4|0
1727891240000|2024-10-02 17:47:20|46595.4|46575.4|46595.4|46575.4|46596.4|46576.4|46595.4|46575.4|0
1727891250000|2024-10-02 17:47:30|46596.4|46576.4|46598.9|46578.9|46598.9|46578.9|46595.4|46575.4|4
1727891260000|2024-10-02 17:47:40|46600.4|46580.4|46601.4|46581.4|46601.4|46581.4|46598.9|46578.9|3
1727891270000|2024-10-02 17:47:50|46602.4|46582.4|46601.4|46581.4|46602.4|46582.4|46601.4|46581.4|0
1727891280000|2024-10-02 17:48:00|46600.4|46580.4|46600.4|46580.4|46601.4|46581.4|46600.4|46580.4|0
1727891290000|2024-10-02 17:48:10|46601.4|46581.4|46601.4|46581.4|46602.9|46582.9|46601.4|46581.4|12
1727891310000|2024-10-02 17:48:30|||||||||1
1727891320000|2024-10-02 17:48:40|||||||||2
1727891340000|2024-10-02 17:49:00|46600.4|46580.4|46601.4|46581.4|46601.4|46581.4|46600.4|46580.4|0
1727891350000|2024-10-02 17:49:10|46597.4|46577.4|46596.4|46576.4|46597.4|46577.4|46596.4|46576.4|1
1727891370000|2024-10-02 17:49:30|46598.9|46578.9|46600.4|46580.4|46600.4|46580.4|46598.9|46578.9|8
1727891380000|2024-10-02 17:49:40|46598.9|46578.9|46599.9|46579.9|46599.9|46579.9|46598.9|46578.9|1
1727891390000|2024-10-02 17:49:50|46601.4|46581.4|46596.4|46576.4|46601.4|46581.4|46596.4|46576.4|2
1727891400000|2024-10-02 17:50:00|46594.9|46574.9|46594.9|46574.9|46594.9|46574.9|46594.9|46574.9|9
1727891410000|2024-10-02 17:50:10|46593.9|46573.9|46593.9|46573.9|46594.9|46574.9|46593.9|46573.9|1
1727891420000|2024-10-02 17:50:20|46591.4|46571.4|46593.9|46573.9|46594.9|46574.9|46591.4|46571.4|2
1727891430000|2024-10-02 17:50:30|46591.4|46571.4|46602.4|46582.4|46602.4|46582.4|46591.4|46571.4|5
1727891440000|2024-10-02 17:50:40|46603.9|46583.9|46609.4|46589.4|46609.4|46589.4|46603.9|46583.9|2
1727891450000|2024-10-02 17:50:50|46607.9|46587.9|46607.9|46587.9|46609.4|46589.4|46607.9|46587.9|0
1727891460000|2024-10-02 17:51:00|46608.9|46588.9|46608.9|46588.9|46610.4|46590.4|46608.9|46588.9|0
1727891470000|2024-10-02 17:51:10|46611.4|46591.4|46615.4|46595.4|46615.4|46595.4|46611.4|46591.4|4
1727891480000|2024-10-02 17:51:20|46611.4|46591.4|46611.4|46591.4|46611.4|46591.4|46611.4|46591.4|15
1727891520000|2024-10-02 17:52:00|46610.4|46590.4|46611.4|46591.4|46611.4|46591.4|46610.4|46590.4|4
1727891530000|2024-10-02 17:52:10|46610.4|46590.4|46611.4|46591.4|46611.4|46591.4|46610.4|46590.4|4
1727891540000|2024-10-02 17:52:20|46612.4|46592.4|46612.9|46592.9|46613.9|46593.9|46612.4|46592.4|5
1727891550000|2024-10-02 17:52:30|46613.9|46593.9|46616.4|46596.4|46616.4|46596.4|46613.9|46593.9|0
1727891570000|2024-10-02 17:52:50|46614.9|46594.9|46614.9|46594.9|46616.4|46596.4|46614.9|46594.9|1
1727891580000|2024-10-02 17:53:00|46616.4|46596.4|46611.4|46591.4|46616.4|46596.4|46611.4|46591.4|4
1727891590000|2024-10-02 17:53:10|46610.4|46590.4|46610.4|46590.4|46610.4|46590.4|46610.4|46590.4|0
1727891600000|2024-10-02 17:53:20|46611.4|46591.4|46609.9|46589.9|46611.4|46591.4|46609.9|46589.9|0
1727891620000|2024-10-02 17:53:40|46608.9|46588.9|46608.9|46588.9|46608.9|46588.9|46607.9|46587.9|4
1727891630000|2024-10-02 17:53:50|46610.4|46590.4|46608.9|46588.9|46610.4|46590.4|46606.4|46586.4|1
1727891640000|2024-10-02 17:54:00|46607.9|46587.9|46616.4|46596.4|46616.4|46596.4|46607.9|46587.9|13
1727891650000|2024-10-02 17:54:10|46617.9|46597.9|46619.9|46599.9|46619.9|46599.9|46616.4|46596.4|4
1727891660000|2024-10-02 17:54:20|46621.4|46601.4|46625.4|46605.4|46625.4|46605.4|46621.4|46601.4|3
1727891670000|2024-10-02 17:54:30|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|46627.9|46607.9|3
1727891680000|2024-10-02 17:54:40|46626.4|46606.4|46626.4|46606.4|46626.4|46606.4|46626.4|46606.4|2
1727891690000|2024-10-02 17:54:50|46625.4|46605.4|46626.9|46606.9|46626.9|46606.9|46625.4|46605.4|8
1727891700000|2024-10-02 17:55:00|46628.4|46608.4|46631.9|46611.9|46631.9|46611.9|46628.4|46608.4|28
1727891710000|2024-10-02 17:55:10|46633.4|46613.4|46633.4|46613.4|46633.4|46613.4|46631.9|46611.9|0
1727891720000|2024-10-02 17:55:20|46631.9|46611.9|46635.4|46615.4|46635.4|46615.4|46631.9|46611.9|0
1727891730000|2024-10-02 17:55:30|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|0
1727891740000|2024-10-02 17:55:40|46633.9|46613.9|46638.9|46618.9|46638.9|46618.9|46633.9|46613.9|10
1727891750000|2024-10-02 17:55:50|46637.9|46617.9|46638.9|46618.9|46638.9|46618.9|46637.9|46617.9|0
1727891770000|2024-10-02 17:56:10|46639.9|46619.9|46639.9|46619.9|46639.9|46619.9|46639.9|46619.9|4
1727891780000|2024-10-02 17:56:20|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|2
1727891790000|2024-10-02 17:56:30|46642.4|46622.4|46643.4|46623.4|46643.4|46623.4|46642.4|46622.4|0
1727891800000|2024-10-02 17:56:40|46644.9|46624.9|46644.9|46624.9|46644.9|46624.9|46644.9|46624.9|0
1727891810000|2024-10-02 17:56:50|46646.4|46626.4|46647.4|46627.4|46647.4|46627.4|46646.4|46626.4|12
1727891820000|2024-10-02 17:57:00|46646.4|46626.4|46647.9|46627.9|46647.9|46627.9|46646.4|46626.4|12
1727891830000|2024-10-02 17:57:10|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|2
1727891840000|2024-10-02 17:57:20|||||||||3
1727891850000|2024-10-02 17:57:30|46647.4|46627.4|46647.4|46627.4|46647.4|46627.4|46647.4|46627.4|5
1727891860000|2024-10-02 17:57:40|46648.4|46628.4|46648.4|46628.4|46648.4|46628.4|46648.4|46628.4|2
1727891870000|2024-10-02 17:57:50|46647.4|46627.4|46649.9|46629.9|46649.9|46629.9|46647.4|46627.4|1
1727891890000|2024-10-02 17:58:10|46646.4|46626.4|46648.4|46628.4|46648.4|46628.4|46646.4|46626.4|5
1727891900000|2024-10-02 17:58:20|46649.9|46629.9|46649.9|46629.9|46649.9|46629.9|46648.4|46628.4|3
1727891910000|2024-10-02 17:58:30|||||||||2
1727891930000|2024-10-02 17:58:50|46648.9|46628.9|46649.9|46629.9|46649.9|46629.9|46647.9|46627.9|3
1727891950000|2024-10-02 17:59:10|46648.4|46628.4|46649.9|46629.9|46649.9|46629.9|46648.4|46628.4|6
1727891960000|2024-10-02 17:59:20|||||||||5
1727891970000|2024-10-02 17:59:30|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46644.9|46624.9|6
1727891980000|2024-10-02 17:59:40|46642.9|46622.9|46646.4|46626.4|46646.4|46626.4|46642.9|46622.9|4
1727891990000|2024-10-02 17:59:50|||||||||6
1727892000000|2024-10-02 18:00:00|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|2
1727892010000|2024-10-02 18:00:10|46651.4|46631.4|46661.4|46641.4|46661.4|46641.4|46651.4|46631.4|13
1727892020000|2024-10-02 18:00:20|46667.9|46647.9|46669.4|46649.4|46669.4|46649.4|46667.9|46647.9|5
1727892030000|2024-10-02 18:00:30|46667.9|46647.9|46670.4|46650.4|46673.4|46653.4|46667.9|46647.9|11
1727892040000|2024-10-02 18:00:40|46672.9|46652.9|46674.4|46654.4|46674.4|46654.4|46672.9|46652.9|0
1727892050000|2024-10-02 18:00:50|||||||||13
1727892060000|2024-10-02 18:01:00|46672.9|46652.9|46665.4|46645.4|46672.9|46652.9|46663.9|46643.9|19
1727892070000|2024-10-02 18:01:10|||||||||1
1727892080000|2024-10-02 18:01:20|46668.4|46648.4|46670.9|46650.9|46670.9|46650.9|46668.4|46648.4|4
1727892090000|2024-10-02 18:01:30|46669.4|46649.4|46673.4|46653.4|46673.4|46653.4|46669.4|46649.4|3
1727892100000|2024-10-02 18:01:40|46674.9|46654.9|46674.4|46654.4|46676.9|46656.9|46673.4|46653.4|7
1727892110000|2024-10-02 18:01:50|46676.9|46656.9|46675.9|46655.9|46676.9|46656.9|46674.4|46654.4|1
1727892120000|2024-10-02 18:02:00|46674.4|46654.4|46671.9|46651.9|46674.4|46654.4|46671.9|46651.9|9
1727892130000|2024-10-02 18:02:10|46669.4|46649.4|46664.4|46644.4|46669.4|46649.4|46664.4|46644.4|4
1727892140000|2024-10-02 18:02:20|46665.9|46645.9|46665.9|46645.9|46665.9|46645.9|46665.9|46645.9|2
1727892150000|2024-10-02 18:02:30|46667.4|46647.4|46668.4|46648.4|46668.4|46648.4|46667.4|46647.4|1
1727892170000|2024-10-02 18:02:50|46669.4|46649.4|46672.4|46652.4|46672.4|46652.4|46669.4|46649.4|6
1727892180000|2024-10-02 18:03:00|46670.9|46650.9|46672.4|46652.4|46672.4|46652.4|46670.9|46650.9|4
1727892190000|2024-10-02 18:03:10|46670.9|46650.9|46669.4|46649.4|46671.9|46651.9|46669.4|46649.4|4
1727892200000|2024-10-02 18:03:20|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|46667.4|46647.4|3
1727892210000|2024-10-02 18:03:30|46665.9|46645.9|46669.4|46649.4|46669.4|46649.4|46665.9|46645.9|0
1727892220000|2024-10-02 18:03:40|46667.9|46647.9|46669.4|46649.4|46669.4|46649.4|46667.9|46647.9|2
1727892230000|2024-10-02 18:03:50|46670.9|46650.9|46672.4|46652.4|46672.4|46652.4|46670.9|46650.9|4
1727892240000|2024-10-02 18:04:00|46674.4|46654.4|46672.9|46652.9|46674.4|46654.4|46672.9|46652.9|1
1727892250000|2024-10-02 18:04:10|||||||||4
1727892260000|2024-10-02 18:04:20|46674.4|46654.4|46671.9|46651.9|46674.4|46654.4|46671.9|46651.9|2
1727892270000|2024-10-02 18:04:30|46672.9|46652.9|46664.4|46644.4|46672.9|46652.9|46664.4|46644.4|2
1727892280000|2024-10-02 18:04:40|||||||||2
1727892290000|2024-10-02 18:04:50|46662.9|46642.9|46660.9|46640.9|46662.9|46642.9|46660.9|46640.9|1
1727892300000|2024-10-02 18:05:00|46661.9|46641.9|46661.9|46641.9|46662.9|46642.9|46660.9|46640.9|3
1727892310000|2024-10-02 18:05:10|46659.4|46639.4|46659.4|46639.4|46662.9|46642.9|46659.4|46639.4|1
1727892320000|2024-10-02 18:05:20|46657.9|46637.9|46659.4|46639.4|46659.4|46639.4|46657.9|46637.9|4
1727892330000|2024-10-02 18:05:30|46661.4|46641.4|46661.9|46641.9|46662.9|46642.9|46661.4|46641.4|5
1727892340000|2024-10-02 18:05:40|46662.9|46642.9|46658.4|46638.4|46664.4|46644.4|46658.4|46638.4|11
1727892350000|2024-10-02 18:05:50|46659.4|46639.4|46659.4|46639.4|46659.4|46639.4|46659.4|46639.4|2
1727892360000|2024-10-02 18:06:00|46660.4|46640.4|46660.4|46640.4|46660.4|46640.4|46660.4|46640.4|3
1727892370000|2024-10-02 18:06:10|46661.4|46641.4|46659.4|46639.4|46661.4|46641.4|46659.4|46639.4|1
1727892380000|2024-10-02 18:06:20|46657.9|46637.9|46657.9|46637.9|46659.4|46639.4|46657.9|46637.9|6
1727892390000|2024-10-02 18:06:30|46656.9|46636.9|46659.4|46639.4|46659.4|46639.4|46656.9|46636.9|2
1727892400000|2024-10-02 18:06:40|46657.9|46637.9|46657.9|46637.9|46657.9|46637.9|46657.9|46637.9|14
1727892410000|2024-10-02 18:06:50|46656.4|46636.4|46657.9|46637.9|46657.9|46637.9|46656.4|46636.4|2
1727892420000|2024-10-02 18:07:00|46658.9|46638.9|46656.4|46636.4|46658.9|46638.9|46656.4|46636.4|2
1727892430000|2024-10-02 18:07:10|46658.9|46638.9|46658.9|46638.9|46660.4|46640.4|46658.9|46638.9|4
1727892440000|2024-10-02 18:07:20|46660.4|46640.4|46658.9|46638.9|46660.4|46640.4|46658.9|46638.9|0
1727892450000|2024-10-02 18:07:30|46660.4|46640.4|46660.4|46640.4|46660.4|46640.4|46660.4|46640.4|0
1727892460000|2024-10-02 18:07:40|46661.4|46641.4|46661.4|46641.4|46662.4|46642.4|46661.4|46641.4|2
1727892470000|2024-10-02 18:07:50|46659.9|46639.9|46663.9|46643.9|46664.9|46644.9|46659.9|46639.9|4
1727892480000|2024-10-02 18:08:00|46664.9|46644.9|46659.9|46639.9|46664.9|46644.9|46659.9|46639.9|1
1727892490000|2024-10-02 18:08:10|||||||||2
1727892500000|2024-10-02 18:08:20|46654.9|46634.9|46654.9|46634.9|46654.9|46634.9|46654.9|46634.9|9
1727892510000|2024-10-02 18:08:30|46653.4|46633.4|46648.9|46628.9|46653.9|46633.9|46648.9|46628.9|2
1727892520000|2024-10-02 18:08:40|||||||||1
1727892530000|2024-10-02 18:08:50|46647.9|46627.9|46646.9|46626.9|46647.9|46627.9|46646.9|46626.9|0
1727892540000|2024-10-02 18:09:00|46645.9|46625.9|46646.9|46626.9|46646.9|46626.9|46645.9|46625.9|0
1727892550000|2024-10-02 18:09:10|46646.4|46626.4|46645.4|46625.4|46646.4|46626.4|46645.4|46625.4|0
1727892560000|2024-10-02 18:09:20|46646.4|46626.4|46645.4|46625.4|46646.4|46626.4|46645.4|46625.4|0
1727892570000|2024-10-02 18:09:30|46642.9|46622.9|46646.4|46626.4|46646.4|46626.4|46642.9|46622.9|1
1727892580000|2024-10-02 18:09:40|46644.9|46624.9|46644.9|46624.9|46644.9|46624.9|46643.9|46623.9|1
1727892590000|2024-10-02 18:09:50|46646.4|46626.4|46641.4|46621.4|46646.4|46626.4|46641.4|46621.4|4
1727892600000|2024-10-02 18:10:00|46639.9|46619.9|46637.4|46617.4|46641.4|46621.4|46637.4|46617.4|6
1727892610000|2024-10-02 18:10:10|46634.9|46614.9|46627.4|46607.4|46634.9|46614.9|46627.4|46607.4|7
1727892620000|2024-10-02 18:10:20|46626.4|46606.4|46624.9|46604.9|46626.4|46606.4|46624.9|46604.9|2
1727892630000|2024-10-02 18:10:30|46623.9|46603.9|46626.4|46606.4|46626.4|46606.4|46623.9|46603.9|5
1727892640000|2024-10-02 18:10:40|46627.9|46607.9|46626.4|46606.4|46628.9|46608.9|46626.4|46606.4|0
1727892660000|2024-10-02 18:11:00|46624.9|46604.9|46623.9|46603.9|46624.9|46604.9|46623.9|46603.9|3
1727892670000|2024-10-02 18:11:10|46624.9|46604.9|46621.4|46601.4|46626.4|46606.4|46621.4|46601.4|3
1727892680000|2024-10-02 18:11:20|||||||||1
1727892690000|2024-10-02 18:11:30|46621.5|46601.5|46621.5|46601.5|46621.5|46601.5|46621.5|46601.5|0
1727892700000|2024-10-02 18:11:40|||||||||1
1727892710000|2024-10-02 18:11:50|||||||||2
1727892720000|2024-10-02 18:12:00|46620.5|46600.5|46616.5|46596.5|46621.5|46601.5|46616.5|46596.5|4
1727892730000|2024-10-02 18:12:10|46615|46595|46615|46595|46615|46595|46615|46595|2
1727892740000|2024-10-02 18:12:20|46616.5|46596.5|46616.5|46596.5|46618|46598|46616.5|46596.5|3
1727892750000|2024-10-02 18:12:30|46618|46598|46616.5|46596.5|46620|46600|46616.5|46596.5|2
1727892760000|2024-10-02 18:12:40|46620|46600|46620|46600|46620|46600|46620|46600|1
1727892770000|2024-10-02 18:12:50|46618|46598|46620|46600|46620|46600|46618|46598|0
1727892780000|2024-10-02 18:13:00|46620.5|46600.5|46621.5|46601.5|46621.5|46601.5|46619|46599|2
1727892790000|2024-10-02 18:13:10|46616.5|46596.5|46621.5|46601.5|46621.5|46601.5|46616.5|46596.5|2
1727892800000|2024-10-02 18:13:20|46620.5|46600.5|46616.5|46596.5|46620.5|46600.5|46616.5|46596.5|7
1727892820000|2024-10-02 18:13:40|46618|46598|46621.5|46601.5|46621.5|46601.5|46618|46598|0
1727892830000|2024-10-02 18:13:50|46618|46598|46616.5|46596.5|46620.5|46600.5|46616.5|46596.5|5
1727892840000|2024-10-02 18:14:00|46614|46594|46614|46594|46614|46594|46614|46594|3
1727892850000|2024-10-02 18:14:10|46611.5|46591.5|46606.5|46586.5|46611.5|46591.5|46606.5|46586.5|4
1727892860000|2024-10-02 18:14:20|46605.5|46585.5|46605.5|46585.5|46606.5|46586.5|46605.5|46585.5|0
1727892870000|2024-10-02 18:14:30|46606.5|46586.5|46606.5|46586.5|46606.5|46586.5|46605.5|46585.5|0
1727892890000|2024-10-02 18:14:50|46605|46585|46606.5|46586.5|46606.5|46586.5|46604|46584|3
1727892900000|2024-10-02 18:15:00|46605|46585|46606.5|46586.5|46606.5|46586.5|46605|46585|0
1727892910000|2024-10-02 18:15:10|46605|46585|46604|46584|46606.5|46586.5|46604|46584|1
1727892920000|2024-10-02 18:15:20|46605|46585|46606.5|46586.5|46606.5|46586.5|46605|46585|0
1727892930000|2024-10-02 18:15:30|46607.5|46587.5|46610|46590|46610|46590|46607.5|46587.5|2
1727892940000|2024-10-02 18:15:40|46611.5|46591.5|46610|46590|46611.5|46591.5|46610|46590|0
1727892960000|2024-10-02 18:16:00|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|46610|46590|4
1727892970000|2024-10-02 18:16:10|46610|46590|46608|46588|46610|46590|46608|46588|3
1727892980000|2024-10-02 18:16:20|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|29
1727893000000|2024-10-02 18:16:40|||||||||2
1727893010000|2024-10-02 18:16:50|46613|46593|46611.5|46591.5|46613|46593|46611.5|46591.5|2
1727893020000|2024-10-02 18:17:00|46612.5|46592.5|46611.5|46591.5|46612.5|46592.5|46611.5|46591.5|0
1727893030000|2024-10-02 18:17:10|46614|46594|46614|46594|46614|46594|46614|46594|0
1727893040000|2024-10-02 18:17:20|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|1
1727893050000|2024-10-02 18:17:30|46610|46590|46610|46590|46611.5|46591.5|46610|46590|0
1727893060000|2024-10-02 18:17:40|46609|46589|46609|46589|46609|46589|46609|46589|0
1727893080000|2024-10-02 18:18:00|||||||||2
1727893120000|2024-10-02 18:18:40|46610.5|46590.5|46614|46594|46614|46594|46610.5|46590.5|0
1727893130000|2024-10-02 18:18:50|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|0
1727893140000|2024-10-02 18:19:00|46618|46598|46618|46598|46618|46598|46618|46598|8
1727893170000|2024-10-02 18:19:30|46619.5|46599.5|46623|46603|46623|46603|46619.5|46599.5|1
1727893180000|2024-10-02 18:19:40|46624.5|46604.5|46626|46606|46626|46606|46624.5|46604.5|1
1727893190000|2024-10-02 18:19:50|46627|46607|46625.5|46605.5|46627|46607|46625.5|46605.5|4
1727893200000|2024-10-02 18:20:00|46627|46607|46627|46607|46627|46607|46627|46607|0
1727893210000|2024-10-02 18:20:10|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|7
1727893230000|2024-10-02 18:20:30|46628|46608|46628|46608|46629.5|46609.5|46627|46607|0
1727893240000|2024-10-02 18:20:40|46626|46606|46615.5|46595.5|46628|46608|46615.5|46595.5|10
1727893250000|2024-10-02 18:20:50|46616.5|46596.5|46614|46594|46616.5|46596.5|46614|46594|2
1727893260000|2024-10-02 18:21:00|46615|46595|46616.5|46596.5|46616.5|46596.5|46613|46593|0
1727893270000|2024-10-02 18:21:10|46618|46598|46618|46598|46618|46598|46618|46598|3
1727893280000|2024-10-02 18:21:20|46619.5|46599.5|46618|46598|46619.5|46599.5|46618|46598|0
1727893290000|2024-10-02 18:21:30|||||||||8
1727893300000|2024-10-02 18:21:40|46616.5|46596.5|46616.5|46596.5|46616.5|46596.5|46616.5|46596.5|0
1727893310000|2024-10-02 18:21:50|46615.5|46595.5|46617|46597|46617|46597|46615.5|46595.5|0
1727893320000|2024-10-02 18:22:00|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|0
1727893330000|2024-10-02 18:22:10|46612|46592|46612|46592|46612|46592|46612|46592|1
1727893350000|2024-10-02 18:22:30|||||||||1
1727893360000|2024-10-02 18:22:40|46607|46587|46607|46587|46607|46587|46607|46587|0
1727893370000|2024-10-02 18:22:50|46606|46586|46603|46583|46606|46586|46603|46583|3
1727893380000|2024-10-02 18:23:00|46601|46581|46599.5|46579.5|46601|46581|46599.5|46579.5|0
1727893400000|2024-10-02 18:23:20|46598|46578|46598|46578|46598|46578|46598|46578|3
1727893410000|2024-10-02 18:23:30|46596|46576|46598|46578|46598|46578|46595.5|46575.5|2
1727893420000|2024-10-02 18:23:40|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|2
1727893430000|2024-10-02 18:23:50|46601|46581|46603|46583|46603|46583|46601|46581|0
1727893440000|2024-10-02 18:24:00|46606|46586|46607|46587|46607|46587|46606|46586|1
1727893450000|2024-10-02 18:24:10|46608.5|46588.5|46608.5|46588.5|46608.5|46588.5|46607|46587|2
1727893460000|2024-10-02 18:24:20|46607|46587|46606|46586|46608.5|46588.5|46606|46586|2
1727893470000|2024-10-02 18:24:30|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|0
1727893480000|2024-10-02 18:24:40|46611|46591|46611|46591|46611|46591|46611|46591|5
1727893490000|2024-10-02 18:24:50|46609.5|46589.5|46613|46593|46613|46593|46609.5|46589.5|6
1727893500000|2024-10-02 18:25:00|46611|46591|46613|46593|46613|46593|46609.5|46589.5|1
1727893510000|2024-10-02 18:25:10|46611|46591|46613|46593|46614.5|46594.5|46611|46591|2
1727893520000|2024-10-02 18:25:20|46611.5|46591.5|46609.5|46589.5|46611.5|46591.5|46609.5|46589.5|5
1727893530000|2024-10-02 18:25:30|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|46609.5|46589.5|2
1727893540000|2024-10-02 18:25:40|46609.5|46589.5|46610.5|46590.5|46611.5|46591.5|46609.5|46589.5|0
1727893550000|2024-10-02 18:25:50|46609.5|46589.5|46608|46588|46609.5|46589.5|46608|46588|1
1727893560000|2024-10-02 18:26:00|||||||||6
1727893570000|2024-10-02 18:26:10|||||||||3
1727893580000|2024-10-02 18:26:20|46609|46589|46609|46589|46609|46589|46608|46588|0
1727893590000|2024-10-02 18:26:30|46608|46588|46608|46588|46610.5|46590.5|46608|46588|0
1727893600000|2024-10-02 18:26:40|||||||||7
1727893610000|2024-10-02 18:26:50|46607|46587|46607|46587|46607|46587|46607|46587|1
1727893620000|2024-10-02 18:27:00|46605.5|46585.5|46602|46582|46607|46587|46602|46582|1
1727893630000|2024-10-02 18:27:10|46603|46583|46604.5|46584.5|46604.5|46584.5|46602|46582|25
1727893650000|2024-10-02 18:27:30|46603.5|46583.5|46604.5|46584.5|46604.5|46584.5|46603.5|46583.5|2
1727893670000|2024-10-02 18:27:50|46605.5|46585.5|46604.5|46584.5|46605.5|46585.5|46604.5|46584.5|3
1727893680000|2024-10-02 18:28:00|46606|46586|46604.5|46584.5|46606|46586|46604.5|46584.5|1
1727893700000|2024-10-02 18:28:20|46603.5|46583.5|46608|46588|46608|46588|46603.5|46583.5|4
1727893710000|2024-10-02 18:28:30|46607|46587|46589.5|46569.5|46607|46587|46589.5|46569.5|19
1727893720000|2024-10-02 18:28:40|46588.5|46568.5|46588.5|46568.5|46590|46570|46588.5|46568.5|0
1727893730000|2024-10-02 18:28:50|46590|46570|46598|46578|46598|46578|46590|46570|5
1727893740000|2024-10-02 18:29:00|46596|46576|46596|46576|46599.5|46579.5|46596|46576|3
1727893750000|2024-10-02 18:29:10|46595|46575|46595|46575|46596|46576|46595|46575|0
1727893760000|2024-10-02 18:29:20|46596|46576|46593|46573|46597|46577|46593|46573|2
1727893770000|2024-10-02 18:29:30|46594.5|46574.5|46593|46573|46594.5|46574.5|46591|46571|2
1727893780000|2024-10-02 18:29:40|46592|46572|46592|46572|46593|46573|46591|46571|0
1727893790000|2024-10-02 18:29:50|46591|46571|46593|46573|46594.5|46574.5|46591|46571|1
1727893800000|2024-10-02 18:30:00|46592|46572|46591|46571|46592|46572|46591|46571|0
1727893810000|2024-10-02 18:30:10|46589.5|46569.5|46589.5|46569.5|46591|46571|46589.5|46569.5|0
1727893820000|2024-10-02 18:30:20|46588.5|46568.5|46583.5|46563.5|46588.5|46568.5|46583.5|46563.5|3
1727893830000|2024-10-02 18:30:30|||||||||3
1727893840000|2024-10-02 18:30:40|46579.5|46559.5|46584.5|46564.5|46584.5|46564.5|46579.5|46559.5|5
1727893850000|2024-10-02 18:30:50|46585.5|46565.5|46587|46567|46588|46568|46584.5|46564.5|5
1727893860000|2024-10-02 18:31:00|46586|46566|46589.5|46569.5|46589.5|46569.5|46586|46566|0
1727893870000|2024-10-02 18:31:10|46588.5|46568.5|46589.5|46569.5|46589.5|46569.5|46588.5|46568.5|0
1727893880000|2024-10-02 18:31:20|||||||||3
1727893890000|2024-10-02 18:31:30|46591|46571|46597|46577|46597|46577|46591|46571|1
1727893910000|2024-10-02 18:31:50|46596|46576|46596|46576|46596|46576|46594.5|46574.5|3
1727893920000|2024-10-02 18:32:00|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|0
1727893930000|2024-10-02 18:32:10|46597|46577|46594.5|46574.5|46597|46577|46594.5|46574.5|2
1727893950000|2024-10-02 18:32:30|46593.5|46573.5|46594.5|46574.5|46594.5|46574.5|46593.5|46573.5|1
1727893960000|2024-10-02 18:32:40|46592|46572|46592|46572|46593|46573|46592|46572|2
1727893970000|2024-10-02 18:32:50|46593.5|46573.5|46594.5|46574.5|46594.5|46574.5|46593.5|46573.5|0
1727893980000|2024-10-02 18:33:00|46591|46571|46596|46576|46596|46576|46591|46571|4
1727893990000|2024-10-02 18:33:10|46598|46578|46597|46577|46598|46578|46597|46577|0
1727894000000|2024-10-02 18:33:20|46596|46576|46594.5|46574.5|46596|46576|46594.5|46574.5|1
1727894010000|2024-10-02 18:33:30|46597|46577|46597|46577|46597|46577|46597|46577|2
1727894020000|2024-10-02 18:33:40|46596|46576|46594.5|46574.5|46596|46576|46594.5|46574.5|0
1727894030000|2024-10-02 18:33:50|46596|46576|46599.5|46579.5|46599.5|46579.5|46596|46576|0
1727894040000|2024-10-02 18:34:00|||||||||1
1727894050000|2024-10-02 18:34:10|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|0
1727894060000|2024-10-02 18:34:20|46599.5|46579.5|46601|46581|46601|46581|46599.5|46579.5|1
1727894080000|2024-10-02 18:34:40|||||||||1
1727894090000|2024-10-02 18:34:50|46599.5|46579.5|46601|46581|46601|46581|46599.5|46579.5|5
1727894110000|2024-10-02 18:35:10|46599.5|46579.5|46599.5|46579.5|46601|46581|46599.5|46579.5|1
1727894120000|2024-10-02 18:35:20|46597|46577|46597|46577|46597|46577|46597|46577|0
1727894130000|2024-10-02 18:35:30|46599.5|46579.5|46597|46577|46599.5|46579.5|46597|46577|1
1727894140000|2024-10-02 18:35:40|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|46596|46576|1
1727894150000|2024-10-02 18:35:50|46596|46576|46599.5|46579.5|46599.5|46579.5|46594.5|46574.5|3
1727894160000|2024-10-02 18:36:00|46601|46581|46601|46581|46601|46581|46601|46581|0
1727894170000|2024-10-02 18:36:10|46598.5|46578.5|46601|46581|46601|46581|46598.5|46578.5|0
1727894190000|2024-10-02 18:36:30|||||||||1
1727894210000|2024-10-02 18:36:50|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|1
1727894220000|2024-10-02 18:37:00|46605|46585|46606|46586|46606|46586|46605|46585|2
1727894230000|2024-10-02 18:37:10|46608|46588|46607|46587|46608|46588|46607|46587|0
1727894240000|2024-10-02 18:37:20|46608|46588|46608.5|46588.5|46609.5|46589.5|46608|46588|2
1727894250000|2024-10-02 18:37:30|46609.5|46589.5|46604.5|46584.5|46609.5|46589.5|46604.5|46584.5|2
1727894260000|2024-10-02 18:37:40|46603|46583|46604.5|46584.5|46604.5|46584.5|46603|46583|0
1727894270000|2024-10-02 18:37:50|46603|46583|46603|46583|46604.5|46584.5|46603|46583|2
1727894280000|2024-10-02 18:38:00|46604.5|46584.5|46604.5|46584.5|46604.5|46584.5|46599.5|46579.5|1
1727894290000|2024-10-02 18:38:10|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|1
1727894310000|2024-10-02 18:38:30|46604.5|46584.5|46601|46581|46604.5|46584.5|46599.5|46579.5|2
1727894320000|2024-10-02 18:38:40|46602|46582|46604.5|46584.5|46604.5|46584.5|46602|46582|2
1727894330000|2024-10-02 18:38:50|46603|46583|46601|46581|46603|46583|46601|46581|0
1727894340000|2024-10-02 18:39:00|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|46599.5|46579.5|0
1727894350000|2024-10-02 18:39:10|46601|46581|46604.5|46584.5|46604.5|46584.5|46601|46581|1
1727894360000|2024-10-02 18:39:20|46605.5|46585.5|46607|46587|46607|46587|46605.5|46585.5|2
1727894370000|2024-10-02 18:39:30|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|1
1727894390000|2024-10-02 18:39:50|||||||||9
1727894400000|2024-10-02 18:40:00|46608.5|46588.5|46609.5|46589.5|46609.5|46589.5|46608.5|46588.5|0
1727894440000|2024-10-02 18:40:40|46611|46591|46611|46591|46611|46591|46611|46591|1
1727894450000|2024-10-02 18:40:50|46612|46592|46612|46592|46612|46592|46612|46592|2
1727894460000|2024-10-02 18:41:00|46613|46593|46613|46593|46613|46593|46613|46593|0
1727894480000|2024-10-02 18:41:20|46614|46594|46618.5|46598.5|46618.5|46598.5|46614|46594|2
1727894500000|2024-10-02 18:41:40|46620|46600|46622.5|46602.5|46622.5|46602.5|46618.5|46598.5|10
1727894510000|2024-10-02 18:41:50|46626|46606|46628.5|46608.5|46628.5|46608.5|46626|46606|1
1727894520000|2024-10-02 18:42:00|46631|46611|46631|46611|46631|46611|46631|46611|0
1727894530000|2024-10-02 18:42:10|46633.5|46613.5|46631|46611|46635|46615|46631|46611|6
1727894540000|2024-10-02 18:42:20|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|0
1727894550000|2024-10-02 18:42:30|46628.5|46608.5|46629.5|46609.5|46629.5|46609.5|46628.5|46608.5|1
1727894560000|2024-10-02 18:42:40|46626|46606|46628.5|46608.5|46628.5|46608.5|46626|46606|8
1727894570000|2024-10-02 18:42:50|46626|46606|46628.5|46608.5|46628.5|46608.5|46626|46606|1
1727894580000|2024-10-02 18:43:00|46629.5|46609.5|46628.5|46608.5|46629.5|46609.5|46628.5|46608.5|0
1727894590000|2024-10-02 18:43:10|46627.5|46607.5|46626|46606|46627.5|46607.5|46626|46606|3
1727894600000|2024-10-02 18:43:20|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|46628.5|46608.5|0
1727894620000|2024-10-02 18:43:40|46631|46611|46631|46611|46631|46611|46628.5|46608.5|0
1727894630000|2024-10-02 18:43:50|46629.5|46609.5|46631|46611|46631|46611|46629.5|46609.5|1
1727894650000|2024-10-02 18:44:10|||||||||1
1727894660000|2024-10-02 18:44:20|||||||||3
1727894680000|2024-10-02 18:44:40|46632.5|46612.5|46636|46616|46636|46616|46632.5|46612.5|1
1727894700000|2024-10-02 18:45:00|46637.5|46617.5|46638.5|46618.5|46638.5|46618.5|46637.5|46617.5|1
1727894740000|2024-10-02 18:45:40|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|2
1727894750000|2024-10-02 18:45:50|46641|46621|46641|46621|46641|46621|46641|46621|2
1727894770000|2024-10-02 18:46:10|46639.5|46619.5|46636|46616|46639.5|46619.5|46636|46616|0
1727894780000|2024-10-02 18:46:20|46638.5|46618.5|46639.5|46619.5|46639.5|46619.5|46638.5|46618.5|0
1727894790000|2024-10-02 18:46:30|46638.5|46618.5|46639.5|46619.5|46639.5|46619.5|46638.5|46618.5|0
1727894800000|2024-10-02 18:46:40|46636|46616|46639.5|46619.5|46639.5|46619.5|46636|46616|0
1727894810000|2024-10-02 18:46:50|46636|46616|46636|46616|46636|46616|46636|46616|1
1727894830000|2024-10-02 18:47:10|46637|46617|46638.5|46618.5|46638.5|46618.5|46637|46617|0
1727894840000|2024-10-02 18:47:20|46641|46621|46642|46622|46642|46622|46641|46621|19
1727894850000|2024-10-02 18:47:30|46641|46621|46641|46621|46641|46621|46641|46621|6
1727894860000|2024-10-02 18:47:40|46642|46622|46642|46622|46642|46622|46642|46622|0
1727894870000|2024-10-02 18:47:50|46641|46621|46641|46621|46642.5|46622.5|46641|46621|3
1727894880000|2024-10-02 18:48:00|46643|46623|46646|46626|46646|46626|46643|46623|4
1727894920000|2024-10-02 18:48:40|46644.5|46624.5|46643.5|46623.5|46644.5|46624.5|46643.5|46623.5|1
1727894930000|2024-10-02 18:48:50|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|46643.5|46623.5|0
1727894950000|2024-10-02 18:49:10|46646|46626|46646|46626|46646|46626|46646|46626|1
1727894990000|2024-10-02 18:49:50|46644.5|46624.5|46643.5|46623.5|46644.5|46624.5|46643.5|46623.5|4
1727895000000|2024-10-02 18:50:00|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|3
1727895020000|2024-10-02 18:50:20|46646|46626|46648.5|46628.5|46648.5|46628.5|46646|46626|0
1727895030000|2024-10-02 18:50:30|46646|46626|46649.5|46629.5|46649.5|46629.5|46646|46626|1
1727895050000|2024-10-02 18:50:50|||||||||1
1727895060000|2024-10-02 18:51:00|46648.5|46628.5|46648.5|46628.5|46648.5|46628.5|46648.5|46628.5|0
1727895070000|2024-10-02 18:51:10|46649.5|46629.5|46649.5|46629.5|46649.5|46629.5|46649.5|46629.5|1
1727895080000|2024-10-02 18:51:20|46648.5|46628.5|46646|46626|46648.5|46628.5|46646|46626|0
1727895090000|2024-10-02 18:51:30|46647.5|46627.5|46646|46626|46649.5|46629.5|46646|46626|0
1727895100000|2024-10-02 18:51:40|46644.5|46624.5|46646|46626|46646|46626|46644.5|46624.5|1
1727895120000|2024-10-02 18:52:00|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|0
1727895130000|2024-10-02 18:52:10|46643.5|46623.5|46646|46626|46646|46626|46643.5|46623.5|1
1727895140000|2024-10-02 18:52:20|46647|46627|46648.5|46628.5|46648.5|46628.5|46647|46627|0
1727895180000|2024-10-02 18:53:00|46649.5|46629.5|46649.5|46629.5|46649.5|46629.5|46649.5|46629.5|0
1727895190000|2024-10-02 18:53:10|46648.5|46628.5|46646|46626|46648.5|46628.5|46646|46626|0
1727895200000|2024-10-02 18:53:20|46644.5|46624.5|46646|46626|46646|46626|46644.5|46624.5|0
1727895210000|2024-10-02 18:53:30|46647.5|46627.5|46649.5|46629.5|46649.5|46629.5|46647.5|46627.5|0
1727895220000|2024-10-02 18:53:40|||||||||3
1727895240000|2024-10-02 18:54:00|46652|46632|46654.5|46634.5|46654.5|46634.5|46652|46632|4
1727895250000|2024-10-02 18:54:10|||||||||4
1727895260000|2024-10-02 18:54:20|46656|46636|46654.5|46634.5|46656|46636|46654.5|46634.5|0
1727895280000|2024-10-02 18:54:40|46656|46636|46656|46636|46656|46636|46656|46636|0
1727895290000|2024-10-02 18:54:50|||||||||3
1727895300000|2024-10-02 18:55:00|46654.5|46634.5|46658.5|46638.5|46658.5|46638.5|46654.5|46634.5|4
1727895310000|2024-10-02 18:55:10|46657|46637|46659.5|46639.5|46659.5|46639.5|46657|46637|2
1727895320000|2024-10-02 18:55:20|46657.5|46637.5|46659.5|46639.5|46659.5|46639.5|46656|46636|0
1727895330000|2024-10-02 18:55:30|46661|46641|46659.5|46639.5|46661|46641|46659.5|46639.5|1
1727895340000|2024-10-02 18:55:40|46661|46641|46661|46641|46661|46641|46661|46641|0
1727895350000|2024-10-02 18:55:50|46659.5|46639.5|46661|46641|46661|46641|46659.5|46639.5|1
1727895370000|2024-10-02 18:56:10|46663.5|46643.5|46664.5|46644.5|46664.5|46644.5|46663.5|46643.5|6
1727895380000|2024-10-02 18:56:20|46664.6|46644.6|46664.6|46644.6|46664.6|46644.6|46664.6|46644.6|1
1727895390000|2024-10-02 18:56:30|||||||||3
1727895400000|2024-10-02 18:56:40|46663.1|46643.1|46663.1|46643.1|46663.1|46643.1|46663.1|46643.1|3
1727895410000|2024-10-02 18:56:50|46662.1|46642.1|46659.6|46639.6|46662.1|46642.1|46659.6|46639.6|0
1727895420000|2024-10-02 18:57:00|46658.1|46638.1|46656.1|46636.1|46658.1|46638.1|46656.1|46636.1|0
1727895440000|2024-10-02 18:57:20|46654.6|46634.6|46656.1|46636.1|46656.1|46636.1|46654.6|46634.6|3
1727895460000|2024-10-02 18:57:40|46657.6|46637.6|46659.6|46639.6|46659.6|46639.6|46656.1|46636.1|0
1727895470000|2024-10-02 18:57:50|46657.1|46637.1|46656.1|46636.1|46657.1|46637.1|46656.1|46636.1|0
1727895480000|2024-10-02 18:58:00|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|0
1727895490000|2024-10-02 18:58:10|46656.1|46636.1|46654.6|46634.6|46656.1|46636.1|46654.6|46634.6|1
1727895520000|2024-10-02 18:58:40|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|1
1727895540000|2024-10-02 18:59:00|46650.6|46630.6|46654.6|46634.6|46654.6|46634.6|46650.6|46630.6|3
1727895550000|2024-10-02 18:59:10|||||||||3
1727895580000|2024-10-02 18:59:40|||||||||4
1727895590000|2024-10-02 18:59:50|46655.6|46635.6|46654.6|46634.6|46655.6|46635.6|46654.6|46634.6|3
1727895600000|2024-10-02 19:00:00|46656.1|46636.1|46654.6|46634.6|46656.1|46636.1|46654.6|46634.6|2
1727895620000|2024-10-02 19:00:20|46653.1|46633.1|46652.1|46632.1|46653.1|46633.1|46652.1|46632.1|1
1727895640000|2024-10-02 19:00:40|||||||||5
1727895650000|2024-10-02 19:00:50|46650.6|46630.6|46649.6|46629.6|46650.6|46630.6|46649.6|46629.6|1
1727895660000|2024-10-02 19:01:00|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|14
1727895670000|2024-10-02 19:01:10|||||||||1
1727895690000|2024-10-02 19:01:30|46651.1|46631.1|46646.1|46626.1|46651.1|46631.1|46646.1|46626.1|2
1727895710000|2024-10-02 19:01:50|46644.6|46624.6|46644.6|46624.6|46644.6|46624.6|46644.6|46624.6|4
1727895720000|2024-10-02 19:02:00|46643.6|46623.6|46641.1|46621.1|46643.6|46623.6|46641.1|46621.1|0
1727895740000|2024-10-02 19:02:20|||||||||1
1727895760000|2024-10-02 19:02:40|||||||||2
1727895770000|2024-10-02 19:02:50|46644.6|46624.6|46644.6|46624.6|46644.6|46624.6|46642.1|46622.1|0
1727895830000|2024-10-02 19:03:50|46642.1|46622.1|46644.6|46624.6|46644.6|46624.6|46642.1|46622.1|1
1727895840000|2024-10-02 19:04:00|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|1
1727895850000|2024-10-02 19:04:10|46647.1|46627.1|46647.1|46627.1|46647.1|46627.1|46647.1|46627.1|0
1727895860000|2024-10-02 19:04:20|46646.1|46626.1|46646.1|46626.1|46647.1|46627.1|46644.6|46624.6|2
1727895870000|2024-10-02 19:04:30|46647.1|46627.1|46648.6|46628.6|46648.6|46628.6|46647.1|46627.1|1
1727895890000|2024-10-02 19:04:50|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|1
1727895900000|2024-10-02 19:05:00|46649.6|46629.6|46644.6|46624.6|46649.6|46629.6|46644.6|46624.6|4
1727895930000|2024-10-02 19:05:30|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|3
1727895940000|2024-10-02 19:05:40|46644.6|46624.6|46649.6|46629.6|46649.6|46629.6|46644.6|46624.6|3
1727895960000|2024-10-02 19:06:00|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|3
1727895980000|2024-10-02 19:06:20|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|4
1727895990000|2024-10-02 19:06:30|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|1
1727896010000|2024-10-02 19:06:50|46659.1|46639.1|46659.1|46639.1|46659.1|46639.1|46659.1|46639.1|3
1727896020000|2024-10-02 19:07:00|46657.6|46637.6|46662.6|46642.6|46662.6|46642.6|46657.6|46637.6|1
1727896030000|2024-10-02 19:07:10|||||||||4
1727896040000|2024-10-02 19:07:20|46661.1|46641.1|46662.6|46642.6|46662.6|46642.6|46661.1|46641.1|3
1727896050000|2024-10-02 19:07:30|46664.6|46644.6|46664.6|46644.6|46664.6|46644.6|46664.6|46644.6|0
1727896060000|2024-10-02 19:07:40|46666.1|46646.1|46667.1|46647.1|46667.1|46647.1|46666.1|46646.1|4
1727896070000|2024-10-02 19:07:50|||||||||3
1727896090000|2024-10-02 19:08:10|46668.6|46648.6|46670.1|46650.1|46670.1|46650.1|46668.6|46648.6|3
1727896110000|2024-10-02 19:08:30|46673.6|46653.6|46673.6|46653.6|46673.6|46653.6|46673.6|46653.6|4
1727896120000|2024-10-02 19:08:40|||||||||2
1727896140000|2024-10-02 19:09:00|46675.1|46655.1|46677.6|46657.6|46677.6|46657.6|46675.1|46655.1|6
1727896150000|2024-10-02 19:09:10|46678.6|46658.6|46676.1|46656.1|46678.6|46658.6|46676.1|46656.1|4
1727896160000|2024-10-02 19:09:20|46678.6|46658.6|46679.6|46659.6|46679.6|46659.6|46678.6|46658.6|11
1727896170000|2024-10-02 19:09:30|46681.6|46661.6|46683.1|46663.1|46683.1|46663.1|46681.6|46661.6|3
1727896190000|2024-10-02 19:09:50|46686.1|46666.1|46689.6|46669.6|46691.1|46671.1|46686.1|46666.1|7
1727896200000|2024-10-02 19:10:00|46691.1|46671.1|46701.1|46681.1|46704.1|46684.1|46691.1|46671.1|45
1727896210000|2024-10-02 19:10:10|||||||||6
1727896220000|2024-10-02 19:10:20|||||||||8
1727896230000|2024-10-02 19:10:30|46702.1|46682.1|46706.1|46686.1|46706.1|46686.1|46702.1|46682.1|6
1727896240000|2024-10-02 19:10:40|46710.1|46690.1|46713.6|46693.6|46713.6|46693.6|46710.1|46690.1|24
1727896250000|2024-10-02 19:10:50|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|3
1727896260000|2024-10-02 19:11:00|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|4
1727896270000|2024-10-02 19:11:10|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|7
1727896280000|2024-10-02 19:11:20|||||||||4
1727896290000|2024-10-02 19:11:30|46719.6|46699.6|46716.1|46696.1|46719.6|46699.6|46716.1|46696.1|7
1727896300000|2024-10-02 19:11:40|||||||||4
1727896310000|2024-10-02 19:11:50|||||||||6
1727896320000|2024-10-02 19:12:00|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|2
1727896330000|2024-10-02 19:12:10|||||||||2
1727896340000|2024-10-02 19:12:20|46716.1|46696.1|46716.1|46696.1|46716.1|46696.1|46716.1|46696.1|2
1727896350000|2024-10-02 19:12:30|||||||||2
1727896360000|2024-10-02 19:12:40|46718.6|46698.6|46721.1|46701.1|46722.1|46702.1|46718.6|46698.6|16
1727896370000|2024-10-02 19:12:50|46719.6|46699.6|46719.6|46699.6|46719.6|46699.6|46719.6|46699.6|0
1727896380000|2024-10-02 19:13:00|46721.1|46701.1|46721.1|46701.1|46722.1|46702.1|46721.1|46701.1|3
1727896390000|2024-10-02 19:13:10|46718.6|46698.6|46721.1|46701.1|46721.1|46701.1|46718.6|46698.6|2
1727896400000|2024-10-02 19:13:20|||||||||1
1727896410000|2024-10-02 19:13:30|46719.6|46699.6|46722.6|46702.6|46722.6|46702.6|46719.6|46699.6|4
1727896420000|2024-10-02 19:13:40|||||||||1
1727896430000|2024-10-02 19:13:50|||||||||1
1727896440000|2024-10-02 19:14:00|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|21
1727896450000|2024-10-02 19:14:10|46725.1|46705.1|46724.1|46704.1|46726.1|46706.1|46724.1|46704.1|1
1727896480000|2024-10-02 19:14:40|||||||||12
1727896490000|2024-10-02 19:14:50|46725.6|46705.6|46725.1|46705.1|46727.6|46707.6|46724.1|46704.1|7
1727896500000|2024-10-02 19:15:00|46726.6|46706.6|46722.6|46702.6|46727.6|46707.6|46722.6|46702.6|6
1727896510000|2024-10-02 19:15:10|46721.1|46701.1|46722.6|46702.6|46722.6|46702.6|46721.1|46701.1|1
1727896520000|2024-10-02 19:15:20|46719.1|46699.1|46722.6|46702.6|46722.6|46702.6|46719.1|46699.1|4
1727896530000|2024-10-02 19:15:30|46717.6|46697.6|46722.6|46702.6|46722.6|46702.6|46717.6|46697.6|6
1727896540000|2024-10-02 19:15:40|46721.1|46701.1|46722.6|46702.6|46722.6|46702.6|46719.1|46699.1|4
1727896550000|2024-10-02 19:15:50|||||||||17
1727896560000|2024-10-02 19:16:00|46723.6|46703.6|46722.6|46702.6|46723.6|46703.6|46722.6|46702.6|14
1727896570000|2024-10-02 19:16:10|46724.1|46704.1|46722.6|46702.6|46724.1|46704.1|46722.6|46702.6|4
1727896590000|2024-10-02 19:16:30|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|1
1727896610000|2024-10-02 19:16:50|46726.6|46706.6|46730.1|46710.1|46730.1|46710.1|46726.6|46706.6|7
1727896620000|2024-10-02 19:17:00|46731.6|46711.6|46731.6|46711.6|46731.6|46711.6|46731.6|46711.6|8
1727896630000|2024-10-02 19:17:10|||||||||2
1727896640000|2024-10-02 19:17:20|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|4
1727896650000|2024-10-02 19:17:30|46736.6|46716.6|46737.6|46717.6|46737.6|46717.6|46736.6|46716.6|2
1727896660000|2024-10-02 19:17:40|||||||||1
1727896680000|2024-10-02 19:18:00|46735.1|46715.1|46733.6|46713.6|46737.6|46717.6|46733.6|46713.6|12
1727896690000|2024-10-02 19:18:10|46732.6|46712.6|46716.6|46696.6|46732.6|46712.6|46716.6|46696.6|8
1727896700000|2024-10-02 19:18:20|46715.1|46695.1|46712.6|46692.6|46715.1|46695.1|46712.6|46692.6|1
1727896710000|2024-10-02 19:18:30|46711.6|46691.6|46711.6|46691.6|46711.6|46691.6|46711.6|46691.6|0
1727896730000|2024-10-02 19:18:50|46707.6|46687.6|46706.6|46686.6|46707.6|46687.6|46706.6|46686.6|1
1727896750000|2024-10-02 19:19:10|46705.1|46685.1|46702.6|46682.6|46705.1|46685.1|46702.6|46682.6|2
1727896770000|2024-10-02 19:19:30|46701.6|46681.6|46702.6|46682.6|46702.6|46682.6|46701.6|46681.6|3
1727896780000|2024-10-02 19:19:40|||||||||3
1727896790000|2024-10-02 19:19:50|46704.1|46684.1|46702.6|46682.6|46704.1|46684.1|46702.6|46682.6|1
1727896800000|2024-10-02 19:20:00|46704.1|46684.1|46706.6|46686.6|46706.6|46686.6|46704.1|46684.1|0
1727896810000|2024-10-02 19:20:10|46704.1|46684.1|46702.6|46682.6|46704.1|46684.1|46702.6|46682.6|1
1727896820000|2024-10-02 19:20:20|46706.1|46686.1|46705.1|46685.1|46706.1|46686.1|46705.1|46685.1|0
1727896840000|2024-10-02 19:20:40|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|0
1727896850000|2024-10-02 19:20:50|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|2
1727896860000|2024-10-02 19:21:00|46711.1|46691.1|46720.6|46700.6|46720.6|46700.6|46711.1|46691.1|11
1727896870000|2024-10-02 19:21:10|46721.6|46701.6|46721.6|46701.6|46721.6|46701.6|46721.6|46701.6|2
1727896880000|2024-10-02 19:21:20|||||||||1
1727896890000|2024-10-02 19:21:30|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|46724.1|46704.1|2
1727896910000|2024-10-02 19:21:50|46722.6|46702.6|46724.1|46704.1|46724.1|46704.1|46722.6|46702.6|1
1727896920000|2024-10-02 19:22:00|46722.6|46702.6|46720.1|46700.1|46722.6|46702.6|46720.1|46700.1|3
1727896930000|2024-10-02 19:22:10|46718.6|46698.6|46721.6|46701.6|46721.6|46701.6|46718.6|46698.6|2
1727896950000|2024-10-02 19:22:30|46719.1|46699.1|46717.6|46697.6|46719.1|46699.1|46717.6|46697.6|2
1727896980000|2024-10-02 19:23:00|46716.6|46696.6|46717.6|46697.6|46717.6|46697.6|46716.6|46696.6|0
1727896990000|2024-10-02 19:23:10|46714.1|46694.1|46714.1|46694.1|46714.1|46694.1|46714.1|46694.1|5
1727897000000|2024-10-02 19:23:20|46712.6|46692.6|46712.6|46692.6|46712.6|46692.6|46712.6|46692.6|1
1727897040000|2024-10-02 19:24:00|46711.6|46691.6|46711.6|46691.6|46711.6|46691.6|46711.6|46691.6|2
1727897050000|2024-10-02 19:24:10|46710.1|46690.1|46710.1|46690.1|46710.1|46690.1|46710.1|46690.1|1
1727897060000|2024-10-02 19:24:20|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|0
1727897080000|2024-10-02 19:24:40|46706.6|46686.6|46705.6|46685.6|46706.6|46686.6|46705.6|46685.6|3
1727897090000|2024-10-02 19:24:50|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|9
1727897100000|2024-10-02 19:25:00|46701.1|46681.1|46698.6|46678.6|46701.1|46681.1|46698.6|46678.6|0
1727897110000|2024-10-02 19:25:10|46697.6|46677.6|46701.6|46681.6|46701.6|46681.6|46697.6|46677.6|3
1727897120000|2024-10-02 19:25:20|46699.1|46679.1|46701.6|46681.6|46701.6|46681.6|46699.1|46679.1|3
1727897130000|2024-10-02 19:25:30|46700.6|46680.6|46700.1|46680.1|46700.6|46680.6|46699.1|46679.1|0
1727897150000|2024-10-02 19:25:50|46701.6|46681.6|46697.6|46677.6|46701.6|46681.6|46697.6|46677.6|1
1727897160000|2024-10-02 19:26:00|46699.1|46679.1|46700.1|46680.1|46700.1|46680.1|46699.1|46679.1|2
1727897170000|2024-10-02 19:26:10|46701.6|46681.6|46702.6|46682.6|46702.6|46682.6|46701.6|46681.6|0
1727897180000|2024-10-02 19:26:20|46701.1|46681.1|46699.1|46679.1|46701.1|46681.1|46699.1|46679.1|4
1727897190000|2024-10-02 19:26:30|46700.1|46680.1|46700.1|46680.1|46700.1|46680.1|46697.6|46677.6|0
1727897200000|2024-10-02 19:26:40|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|2
1727897210000|2024-10-02 19:26:50|46696.6|46676.6|46696.6|46676.6|46696.6|46676.6|46696.6|46676.6|0
1727897220000|2024-10-02 19:27:00|46695.1|46675.1|46691.1|46671.1|46695.1|46675.1|46691.1|46671.1|9
1727897230000|2024-10-02 19:27:10|46690.1|46670.1|46690.1|46670.1|46690.1|46670.1|46690.1|46670.1|0
1727897240000|2024-10-02 19:27:20|46691.1|46671.1|46692.6|46672.6|46692.6|46672.6|46691.1|46671.1|0
1727897260000|2024-10-02 19:27:40|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|2
1727897270000|2024-10-02 19:27:50|46692.6|46672.6|46690.1|46670.1|46692.6|46672.6|46690.1|46670.1|2
1727897290000|2024-10-02 19:28:10|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|9
1727897300000|2024-10-02 19:28:20|||||||||3
1727897310000|2024-10-02 19:28:30|46690.6|46670.6|46690.6|46670.6|46690.6|46670.6|46690.6|46670.6|0
1727897320000|2024-10-02 19:28:40|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|0
1727897330000|2024-10-02 19:28:50|46690.1|46670.1|46691.6|46671.6|46691.6|46671.6|46690.1|46670.1|0
1727897340000|2024-10-02 19:29:00|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|0
1727897360000|2024-10-02 19:29:20|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|0
1727897400000|2024-10-02 19:30:00|46690.1|46670.1|46690.1|46670.1|46690.1|46670.1|46690.1|46670.1|4
1727897410000|2024-10-02 19:30:10|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|0
1727897420000|2024-10-02 19:30:20|46687.6|46667.6|46687.6|46667.6|46687.6|46667.6|46687.6|46667.6|1
1727897440000|2024-10-02 19:30:40|46689.1|46669.1|46687.6|46667.6|46689.1|46669.1|46687.6|46667.6|0
1727897450000|2024-10-02 19:30:50|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|46689.1|46669.1|0
1727897480000|2024-10-02 19:31:20|46687.6|46667.6|46687.6|46667.6|46687.6|46667.6|46686.1|46666.1|2
1727897500000|2024-10-02 19:31:40|||||||||1
1727897510000|2024-10-02 19:31:50|46689.6|46669.6|46689.6|46669.6|46689.6|46669.6|46689.6|46669.6|5
1727897520000|2024-10-02 19:32:00|46691.1|46671.1|46691.1|46671.1|46691.1|46671.1|46691.1|46671.1|3
1727897530000|2024-10-02 19:32:10|46692.6|46672.6|46693.6|46673.6|46693.6|46673.6|46692.6|46672.6|0
1727897550000|2024-10-02 19:32:30|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|1
1727897570000|2024-10-02 19:32:50|46696.6|46676.6|46696.6|46676.6|46696.6|46676.6|46696.6|46676.6|2
1727897580000|2024-10-02 19:33:00|46695.1|46675.1|46696.1|46676.1|46696.1|46676.1|46695.1|46675.1|0
1727897590000|2024-10-02 19:33:10|46697.6|46677.6|46700.1|46680.1|46700.1|46680.1|46697.6|46677.6|4
1727897610000|2024-10-02 19:33:30|46701.6|46681.6|46701.6|46681.6|46701.6|46681.6|46701.6|46681.6|0
1727897620000|2024-10-02 19:33:40|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|0
1727897630000|2024-10-02 19:33:50|||||||||3
1727897650000|2024-10-02 19:34:10|||||||||1
1727897670000|2024-10-02 19:34:30|46701.1|46681.1|46697.6|46677.6|46701.1|46681.1|46697.6|46677.6|0
1727897680000|2024-10-02 19:34:40|46696.1|46676.1|46694.1|46674.1|46696.1|46676.1|46694.1|46674.1|2
1727897690000|2024-10-02 19:34:50|46695.1|46675.1|46696.1|46676.1|46697.6|46677.6|46695.1|46675.1|2
1727897700000|2024-10-02 19:35:00|46694.1|46674.1|46696.1|46676.1|46696.1|46676.1|46694.1|46674.1|0
1727897710000|2024-10-02 19:35:10|46694.1|46674.1|46696.1|46676.1|46696.1|46676.1|46694.1|46674.1|0
1727897730000|2024-10-02 19:35:30|46697.6|46677.6|46710.1|46690.1|46710.1|46690.1|46697.6|46677.6|2
1727897750000|2024-10-02 19:35:50|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|0
1727897760000|2024-10-02 19:36:00|46710.1|46690.1|46710.1|46690.1|46710.1|46690.1|46710.1|46690.1|2
1727897780000|2024-10-02 19:36:20|46707.1|46687.1|46706.1|46686.1|46707.1|46687.1|46706.1|46686.1|1
1727897790000|2024-10-02 19:36:30|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|1
1727897800000|2024-10-02 19:36:40|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|1
1727897820000|2024-10-02 19:37:00|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|0
1727897830000|2024-10-02 19:37:10|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|1
1727897840000|2024-10-02 19:37:20|46704.1|46684.1|46706.1|46686.1|46706.1|46686.1|46704.1|46684.1|0
1727897850000|2024-10-02 19:37:30|46707.6|46687.6|46707.6|46687.6|46708.6|46688.6|46707.6|46687.6|0
1727897860000|2024-10-02 19:37:40|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|2
1727897880000|2024-10-02 19:38:00|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|0
1727897910000|2024-10-02 19:38:30|46708.6|46688.6|46710.1|46690.1|46710.1|46690.1|46708.6|46688.6|1
1727897920000|2024-10-02 19:38:40|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|46709.1|46689.1|0
1727897930000|2024-10-02 19:38:50|46710.1|46690.1|46711.1|46691.1|46711.1|46691.1|46710.1|46690.1|0
1727897940000|2024-10-02 19:39:00|||||||||2
1727897960000|2024-10-02 19:39:20|46710.1|46690.1|46710.1|46690.1|46711.1|46691.1|46710.1|46690.1|0
1727897970000|2024-10-02 19:39:30|46708.6|46688.6|46707.6|46687.6|46712.6|46692.6|46707.6|46687.6|5
1727897980000|2024-10-02 19:39:40|46706.6|46686.6|46706.1|46686.1|46707.6|46687.6|46706.1|46686.1|4
1727897990000|2024-10-02 19:39:50|46707.6|46687.6|46702.6|46682.6|46707.6|46687.6|46702.6|46682.6|1
1727898060000|2024-10-02 19:41:00|46706.6|46686.6|46707.6|46687.6|46707.6|46687.6|46706.6|46686.6|8
1727898080000|2024-10-02 19:41:20|46711.1|46691.1|46712.6|46692.6|46712.6|46692.6|46711.1|46691.1|1
1727898100000|2024-10-02 19:41:40|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|2
1727898110000|2024-10-02 19:41:50|46717.6|46697.6|46721.1|46701.1|46721.1|46701.1|46717.6|46697.6|6
1727898120000|2024-10-02 19:42:00|46722.2|46702.2|46721.1|46701.1|46722.2|46702.2|46721.1|46701.1|2
1727898130000|2024-10-02 19:42:10|46724.7|46704.7|46724.7|46704.7|46724.7|46704.7|46724.7|46704.7|0
1727898140000|2024-10-02 19:42:20|46723.7|46703.7|46724.7|46704.7|46724.7|46704.7|46723.7|46703.7|1
1727898160000|2024-10-02 19:42:40|46726.2|46706.2|46726.2|46706.2|46726.2|46706.2|46726.2|46706.2|2
1727898170000|2024-10-02 19:42:50|46727.7|46707.7|46727.7|46707.7|46727.7|46707.7|46727.7|46707.7|2
1727898180000|2024-10-02 19:43:00|46729.7|46709.7|46729.1|46709.1|46731.2|46711.2|46729.1|46709.1|1
1727898190000|2024-10-02 19:43:10|46727.7|46707.7|46727.7|46707.7|46727.7|46707.7|46727.7|46707.7|2
1727898200000|2024-10-02 19:43:20|46731.2|46711.2|46731.2|46711.2|46731.2|46711.2|46731.2|46711.2|1
1727898210000|2024-10-02 19:43:30|46732.7|46712.7|46732.7|46712.7|46732.7|46712.7|46732.7|46712.7|0
1727898230000|2024-10-02 19:43:50|||||||||2
1727898240000|2024-10-02 19:44:00|46734.7|46714.7|46733.7|46713.7|46734.7|46714.7|46732.7|46712.7|4
1727898250000|2024-10-02 19:44:10|46734.7|46714.7|46732.7|46712.7|46736.2|46716.2|46732.7|46712.7|0
1727898260000|2024-10-02 19:44:20|46735.2|46715.2|46735.2|46715.2|46735.2|46715.2|46735.2|46715.2|0
1727898270000|2024-10-02 19:44:30|46736.2|46716.2|46737.7|46717.7|46737.7|46717.7|46736.2|46716.2|2
1727898280000|2024-10-02 19:44:40|46736.7|46716.7|46741.7|46721.7|46741.7|46721.7|46736.7|46716.7|2
1727898290000|2024-10-02 19:44:50|46740.2|46720.2|46741.2|46721.2|46741.2|46721.2|46740.2|46720.2|4
1727898300000|2024-10-02 19:45:00|46737.7|46717.7|46743.7|46723.7|46743.7|46723.7|46737.7|46717.7|9
1727898310000|2024-10-02 19:45:10|46745.2|46725.2|46743.7|46723.7|46745.2|46725.2|46743.7|46723.7|1
1727898330000|2024-10-02 19:45:30|46746.2|46726.2|46747.7|46727.7|46747.7|46727.7|46746.2|46726.2|3
1727898340000|2024-10-02 19:45:40|46746.7|46726.7|46743.7|46723.7|46746.7|46726.7|46742.2|46722.2|5
1727898350000|2024-10-02 19:45:50|46742.7|46722.7|46742.7|46722.7|46743.7|46723.7|46742.7|46722.7|1
1727898360000|2024-10-02 19:46:00|46744.2|46724.2|46742.7|46722.7|46746.2|46726.2|46742.7|46722.7|2
1727898380000|2024-10-02 19:46:20|46743.7|46723.7|46742.7|46722.7|46743.7|46723.7|46742.7|46722.7|0
1727898390000|2024-10-02 19:46:30|||||||||2
1727898410000|2024-10-02 19:46:50|46746.2|46726.2|46746.2|46726.2|46746.2|46726.2|46745.2|46725.2|6
1727898430000|2024-10-02 19:47:10|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|7
1727898440000|2024-10-02 19:47:20|46743.7|46723.7|46747.7|46727.7|46747.7|46727.7|46743.7|46723.7|11
1727898450000|2024-10-02 19:47:30|||||||||1
1727898460000|2024-10-02 19:47:40|46749.2|46729.2|46749.2|46729.2|46749.2|46729.2|46747.7|46727.7|1
1727898480000|2024-10-02 19:48:00|46750.2|46730.2|46747.2|46727.2|46751.2|46731.2|46747.2|46727.2|23
1727898490000|2024-10-02 19:48:10|46748.7|46728.7|46749.2|46729.2|46749.2|46729.2|46747.2|46727.2|5
1727898500000|2024-10-02 19:48:20|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|0
1727898510000|2024-10-02 19:48:30|46746.2|46726.2|46746.2|46726.2|46746.2|46726.2|46746.2|46726.2|0
1727898520000|2024-10-02 19:48:40|46747.7|46727.7|46751.2|46731.2|46751.2|46731.2|46747.7|46727.7|2
1727898560000|2024-10-02 19:49:20|46754.2|46734.2|46759.7|46739.7|46759.7|46739.7|46754.2|46734.2|24
1727898570000|2024-10-02 19:49:30|46762.7|46742.7|46766.2|46746.2|46767.7|46747.7|46762.7|46742.7|5
1727898580000|2024-10-02 19:49:40|46765.2|46745.2|46765.2|46745.2|46765.2|46745.2|46765.2|46745.2|0
1727898590000|2024-10-02 19:49:50|46767.7|46747.7|46766.2|46746.2|46767.7|46747.7|46766.2|46746.2|2
1727898600000|2024-10-02 19:50:00|46764.2|46744.2|46764.2|46744.2|46765.2|46745.2|46764.2|46744.2|0
1727898610000|2024-10-02 19:50:10|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|5
1727898620000|2024-10-02 19:50:20|46764.2|46744.2|46762.7|46742.7|46764.2|46744.2|46762.7|46742.7|0
1727898630000|2024-10-02 19:50:30|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|1
1727898640000|2024-10-02 19:50:40|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|0
1727898660000|2024-10-02 19:51:00|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|7
1727898670000|2024-10-02 19:51:10|46760.2|46740.2|46758.7|46738.7|46761.2|46741.2|46758.7|46738.7|1
1727898680000|2024-10-02 19:51:20|46759.2|46739.2|46757.7|46737.7|46761.2|46741.2|46757.7|46737.7|4
1727898690000|2024-10-02 19:51:30|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|0
1727898700000|2024-10-02 19:51:40|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|1
1727898710000|2024-10-02 19:51:50|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|0
1727898720000|2024-10-02 19:52:00|46754.2|46734.2|46747.7|46727.7|46754.2|46734.2|46747.7|46727.7|4
1727898750000|2024-10-02 19:52:30|46739.2|46719.2|46739.2|46719.2|46739.2|46719.2|46739.2|46719.2|2
1727898760000|2024-10-02 19:52:40|||||||||1
1727898820000|2024-10-02 19:53:40|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|1
1727898830000|2024-10-02 19:53:50|||||||||3
1727898840000|2024-10-02 19:54:00|46744.2|46724.2|46744.2|46724.2|46744.2|46724.2|46744.2|46724.2|0
1727898870000|2024-10-02 19:54:30|46765.7|46745.7|46762.7|46742.7|46765.7|46745.7|46762.7|46742.7|14
1727898880000|2024-10-02 19:54:40|||||||||2
1727898890000|2024-10-02 19:54:50|46760.2|46740.2|46757.2|46737.2|46760.2|46740.2|46757.2|46737.2|11
1727898900000|2024-10-02 19:55:00|46753.7|46733.7|46749.7|46729.7|46753.7|46733.7|46749.7|46729.7|1
1727898920000|2024-10-02 19:55:20|46747.7|46727.7|46752.7|46732.7|46752.7|46732.7|46747.7|46727.7|12
1727898940000|2024-10-02 19:55:40|46751.7|46731.7|46747.7|46727.7|46751.7|46731.7|46747.7|46727.7|3
1727898950000|2024-10-02 19:55:50|||||||||1
1727898960000|2024-10-02 19:56:00|46746.2|46726.2|46746.2|46726.2|46746.2|46726.2|46746.2|46726.2|0
1727898970000|2024-10-02 19:56:10|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|0
1727899000000|2024-10-02 19:56:40|||||||||1
1727899010000|2024-10-02 19:56:50|46744.2|46724.2|46744.2|46724.2|46744.2|46724.2|46744.2|46724.2|1
1727899020000|2024-10-02 19:57:00|46746.2|46726.2|46747.7|46727.7|46747.7|46727.7|46746.2|46726.2|2
1727899030000|2024-10-02 19:57:10|46749.2|46729.2|46751.7|46731.7|46751.7|46731.7|46749.2|46729.2|1
1727899040000|2024-10-02 19:57:20|||||||||1
1727899060000|2024-10-02 19:57:40|||||||||1
1727899070000|2024-10-02 19:57:50|46749.2|46729.2|46750.2|46730.2|46751.7|46731.7|46749.2|46729.2|4
1727899080000|2024-10-02 19:58:00|46751.2|46731.2|46752.7|46732.7|46752.7|46732.7|46750.2|46730.2|0
1727899090000|2024-10-02 19:58:10|46751.2|46731.2|46752.7|46732.7|46752.7|46732.7|46751.2|46731.2|0
1727899100000|2024-10-02 19:58:20|||||||||1
1727899130000|2024-10-02 19:58:50|||||||||1
1727899140000|2024-10-02 19:59:00|46755.2|46735.2|46759.7|46739.7|46759.7|46739.7|46755.2|46735.2|14
1727899150000|2024-10-02 19:59:10|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|46761.2|46741.2|0
1727899160000|2024-10-02 19:59:20|46762.7|46742.7|46762.7|46742.7|46764.2|46744.2|46762.7|46742.7|6
1727899180000|2024-10-02 19:59:40|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|1
1727899190000|2024-10-02 19:59:50|46757.7|46737.7|46759.2|46739.2|46760.2|46740.2|46756.7|46736.7|7
1727899200000|2024-10-02 20:00:00|46757.7|46737.7|46755.2|46735.2|46759.2|46739.2|46755.2|46735.2|2
1727899210000|2024-10-02 20:00:10|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|2
1727899230000|2024-10-02 20:00:30|46757.7|46737.7|46756.2|46736.2|46757.7|46737.7|46756.2|46736.2|1
1727899240000|2024-10-02 20:00:40|46754.7|46734.7|46757.7|46737.7|46757.7|46737.7|46752.7|46732.7|1
1727899270000|2024-10-02 20:01:10|46758.7|46738.7|46762.7|46742.7|46762.7|46742.7|46758.7|46738.7|2
1727899280000|2024-10-02 20:01:20|46764.2|46744.2|46767.7|46747.7|46767.7|46747.7|46764.2|46744.2|2
1727899300000|2024-10-02 20:01:40|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|5
1727899310000|2024-10-02 20:01:50|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|6
1727899320000|2024-10-02 20:02:00|46765.2|46745.2|46757.7|46737.7|46765.2|46745.2|46757.7|46737.7|4
1727899330000|2024-10-02 20:02:10|46755.7|46735.7|46755.7|46735.7|46755.7|46735.7|46755.7|46735.7|0
1727899340000|2024-10-02 20:02:20|46757.7|46737.7|46759.2|46739.2|46759.2|46739.2|46757.7|46737.7|1
1727899350000|2024-10-02 20:02:30|46757.7|46737.7|46757.7|46737.7|46759.2|46739.2|46757.7|46737.7|2
1727899360000|2024-10-02 20:02:40|46759.2|46739.2|46759.2|46739.2|46759.2|46739.2|46759.2|46739.2|4
1727899410000|2024-10-02 20:03:30|46760.7|46740.7|46762.7|46742.7|46762.7|46742.7|46760.7|46740.7|6
1727899420000|2024-10-02 20:03:40|46766.2|46746.2|46764.2|46744.2|46767.7|46747.7|46764.2|46744.2|5
1727899430000|2024-10-02 20:03:50|||||||||2
1727899450000|2024-10-02 20:04:10|||||||||3
1727899460000|2024-10-02 20:04:20|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|0
1727899470000|2024-10-02 20:04:30|46761.2|46741.2|46757.7|46737.7|46761.2|46741.2|46757.7|46737.7|3
1727899480000|2024-10-02 20:04:40|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|0
1727899490000|2024-10-02 20:04:50|46754.7|46734.7|46752.7|46732.7|46756.2|46736.2|46752.7|46732.7|2
1727899500000|2024-10-02 20:05:00|46754.2|46734.2|46752.7|46732.7|46754.2|46734.2|46752.7|46732.7|2
1727899510000|2024-10-02 20:05:10|46749.2|46729.2|46747.7|46727.7|46749.2|46729.2|46747.7|46727.7|1
1727899540000|2024-10-02 20:05:40|||||||||6
1727899560000|2024-10-02 20:06:00|||||||||1
1727899600000|2024-10-02 20:06:40|||||||||1
1727899630000|2024-10-02 20:07:10|46749.2|46729.2|46749.2|46729.2|46749.2|46729.2|46749.2|46729.2|1
1727899710000|2024-10-02 20:08:30|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|2
1727899720000|2024-10-02 20:08:40|46749.2|46729.2|46751.2|46731.2|46752.7|46732.7|46749.2|46729.2|2
1727899740000|2024-10-02 20:09:00|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|1
1727899790000|2024-10-02 20:09:50|46751.2|46731.2|46751.2|46731.2|46751.2|46731.2|46751.2|46731.2|2
1727899800000|2024-10-02 20:10:00|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|0
1727899820000|2024-10-02 20:10:20|46752.7|46732.7|46751.2|46731.2|46752.7|46732.7|46751.2|46731.2|0
1727899840000|2024-10-02 20:10:40|46750.2|46730.2|46751.2|46731.2|46751.2|46731.2|46750.2|46730.2|0
1727899880000|2024-10-02 20:11:20|46752.7|46732.7|46751.7|46731.7|46752.7|46732.7|46751.7|46731.7|0
1727899920000|2024-10-02 20:12:00|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|0
1727899950000|2024-10-02 20:12:30|46753.7|46733.7|46753.7|46733.7|46753.7|46733.7|46753.7|46733.7|1
1727899970000|2024-10-02 20:12:50|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|2
1727899990000|2024-10-02 20:13:10|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|46756.2|46736.2|0
1727900000000|2024-10-02 20:13:20|46754.7|46734.7|46752.7|46732.7|46754.7|46734.7|46752.7|46732.7|0
1727900030000|2024-10-02 20:13:50|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|0
1727900040000|2024-10-02 20:14:00|46752.7|46732.7|46752.7|46732.7|46754.2|46734.2|46752.7|46732.7|1
1727900050000|2024-10-02 20:14:10|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|46754.2|46734.2|1
1727900060000|2024-10-02 20:14:20|46755.2|46735.2|46756.7|46736.7|46756.7|46736.7|46755.2|46735.2|0
1727900090000|2024-10-02 20:14:50|||||||||1
1727900100000|2024-10-02 20:15:00|46758.7|46738.7|46758.7|46738.7|46758.7|46738.7|46758.7|46738.7|1
1727900180000|2024-10-02 20:16:20|||||||||2
1727900200000|2024-10-02 20:16:40|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|8
1727900210000|2024-10-02 20:16:50|46762.2|46742.2|46770.2|46750.2|46770.2|46750.2|46762.2|46742.2|19
1727900220000|2024-10-02 20:17:00|46771.2|46751.2|46772.7|46752.7|46772.7|46752.7|46771.2|46751.2|3
1727900230000|2024-10-02 20:17:10|46774.2|46754.2|46774.2|46754.2|46774.2|46754.2|46774.2|46754.2|1
1727900260000|2024-10-02 20:17:40|46773.2|46753.2|46773.2|46753.2|46773.2|46753.2|46773.2|46753.2|0
1727900270000|2024-10-02 20:17:50|46771.7|46751.7|46771.7|46751.7|46771.7|46751.7|46771.7|46751.7|1
1727900370000|2024-10-02 20:19:30|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|1
1727900380000|2024-10-02 20:19:40|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|0
1727900430000|2024-10-02 20:20:30|46770.7|46750.7|46770.7|46750.7|46770.7|46750.7|46770.7|46750.7|0
1727900460000|2024-10-02 20:21:00|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|46768.2|46748.2|1
1727900470000|2024-10-02 20:21:10|46768.2|46748.2|46770.7|46750.7|46770.7|46750.7|46768.2|46748.2|1
1727900480000|2024-10-02 20:21:20|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|46769.2|46749.2|1
1727900490000|2024-10-02 20:21:30|46768.2|46748.2|46766.7|46746.7|46768.2|46748.2|46766.7|46746.7|3
1727900520000|2024-10-02 20:22:00|||||||||1
1727900550000|2024-10-02 20:22:30|46765.7|46745.7|46764.2|46744.2|46765.7|46745.7|46764.2|46744.2|0
1727900610000|2024-10-02 20:23:30|46765.7|46745.7|46764.2|46744.2|46765.7|46745.7|46764.2|46744.2|1
1727900640000|2024-10-02 20:24:00|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|1
1727900650000|2024-10-02 20:24:10|||||||||3
1727900680000|2024-10-02 20:24:40|46767.2|46747.2|46767.2|46747.2|46769.2|46749.2|46767.2|46747.2|2
1727900700000|2024-10-02 20:25:00|46768.7|46748.7|46770.7|46750.7|46770.7|46750.7|46768.7|46748.7|0
1727900770000|2024-10-02 20:26:10|46769.7|46749.7|46765.7|46745.7|46769.7|46749.7|46765.7|46745.7|5
1727900880000|2024-10-02 20:28:00|46766.7|46746.7|46766.7|46746.7|46766.7|46746.7|46766.7|46746.7|0
1727900890000|2024-10-02 20:28:10|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|0
1727900900000|2024-10-02 20:28:20|||||||||1
1727900920000|2024-10-02 20:28:40|||||||||5
1727900930000|2024-10-02 20:28:50|46768.2|46748.2|46768.2|46748.2|46768.2|46748.2|46768.2|46748.2|3
1727900950000|2024-10-02 20:29:10|46764.2|46744.2|46765.7|46745.7|46765.7|46745.7|46764.2|46744.2|0
1727900970000|2024-10-02 20:29:30|||||||||1
1727900980000|2024-10-02 20:29:40|46764.2|46744.2|46764.2|46744.2|46764.2|46744.2|46764.2|46744.2|0
1727900990000|2024-10-02 20:29:50|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|1
1727901000000|2024-10-02 20:30:00|46765.7|46745.7|46769.3|46749.3|46769.3|46749.3|46765.7|46745.7|2
1727901010000|2024-10-02 20:30:10|46768.2|46748.2|46765.7|46745.7|46768.2|46748.2|46765.7|46745.7|1
1727901040000|2024-10-02 20:30:40|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|0
1727901050000|2024-10-02 20:30:50|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|0
1727901060000|2024-10-02 20:31:00|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|2
1727901080000|2024-10-02 20:31:20|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|4
1727901180000|2024-10-02 20:33:00|46769.8|46749.8|46770.8|46750.8|46770.8|46750.8|46769.3|46749.3|3
1727901190000|2024-10-02 20:33:10|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|2
1727901220000|2024-10-02 20:33:40|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|0
1727901280000|2024-10-02 20:34:40|46767.3|46747.3|46767.3|46747.3|46767.3|46747.3|46767.3|46747.3|5
1727901290000|2024-10-02 20:34:50|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|5
1727901310000|2024-10-02 20:35:10|||||||||1
1727901320000|2024-10-02 20:35:20|||||||||1
1727901360000|2024-10-02 20:36:00|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|2
1727901370000|2024-10-02 20:36:10|||||||||1
1727901380000|2024-10-02 20:36:20|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|0
1727901400000|2024-10-02 20:36:40|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|1
1727901430000|2024-10-02 20:37:10|46764.3|46744.3|46762.3|46742.3|46764.3|46744.3|46762.3|46742.3|0
1727901440000|2024-10-02 20:37:20|46760.8|46740.8|46764.3|46744.3|46764.3|46744.3|46760.8|46740.8|4
1727901450000|2024-10-02 20:37:30|46763.3|46743.3|46763.3|46743.3|46763.3|46743.3|46763.3|46743.3|0
1727901460000|2024-10-02 20:37:40|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|0
1727901470000|2024-10-02 20:37:50|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|0
1727901500000|2024-10-02 20:38:20|46765.8|46745.8|46764.8|46744.8|46765.8|46745.8|46764.8|46744.8|0
1727901510000|2024-10-02 20:38:30|||||||||1
1727901540000|2024-10-02 20:39:00|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|46765.8|46745.8|0
1727901580000|2024-10-02 20:39:40|46763.3|46743.3|46762.3|46742.3|46763.3|46743.3|46762.3|46742.3|2
1727901620000|2024-10-02 20:40:20|46764.3|46744.3|46763.3|46743.3|46765.8|46745.8|46763.3|46743.3|0
1727901630000|2024-10-02 20:40:30|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|1
1727901700000|2024-10-02 20:41:40|46759.3|46739.3|46760.8|46740.8|46760.8|46740.8|46756.8|46736.8|11
1727901710000|2024-10-02 20:41:50|||||||||1
1727901730000|2024-10-02 20:42:10|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|0
1727901750000|2024-10-02 20:42:30|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|0
1727901790000|2024-10-02 20:43:10|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|0
1727901800000|2024-10-02 20:43:20|46758.3|46738.3|46759.8|46739.8|46759.8|46739.8|46758.3|46738.3|1
1727901810000|2024-10-02 20:43:30|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|0
1727901820000|2024-10-02 20:43:40|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|46759.8|46739.8|0
1727901850000|2024-10-02 20:44:10|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|2
1727901860000|2024-10-02 20:44:20|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|3
1727901870000|2024-10-02 20:44:30|46763.3|46743.3|46764.3|46744.3|46764.3|46744.3|46763.3|46743.3|0
1727901880000|2024-10-02 20:44:40|46765.8|46745.8|46762.3|46742.3|46765.8|46745.8|46762.3|46742.3|1
1727901890000|2024-10-02 20:44:50|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|5
1727901910000|2024-10-02 20:45:10|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|2
1727901940000|2024-10-02 20:45:40|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|46760.8|46740.8|6
1727901950000|2024-10-02 20:45:50|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|46762.3|46742.3|2
1727901980000|2024-10-02 20:46:20|46763.3|46743.3|46763.3|46743.3|46763.3|46743.3|46763.3|46743.3|0
1727902030000|2024-10-02 20:47:10|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|2
1727902040000|2024-10-02 20:47:20|46772.3|46752.3|46774.3|46754.3|46774.3|46754.3|46772.3|46752.3|0
1727902050000|2024-10-02 20:47:30|46775.8|46755.8|46776.8|46756.8|46776.8|46756.8|46775.8|46755.8|2
1727902060000|2024-10-02 20:47:40|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|0
1727902070000|2024-10-02 20:47:50|46776.8|46756.8|46778.3|46758.3|46778.3|46758.3|46776.8|46756.8|0
1727902080000|2024-10-02 20:48:00|46779.3|46759.3|46779.3|46759.3|46779.3|46759.3|46779.3|46759.3|2
1727902100000|2024-10-02 20:48:20|||||||||1
1727902120000|2024-10-02 20:48:40|||||||||1
1727902160000|2024-10-02 20:49:20|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|13
1727902180000|2024-10-02 20:49:40|||||||||1
1727902190000|2024-10-02 20:49:50|46781.8|46761.8|46781.8|46761.8|46781.8|46761.8|46781.8|46761.8|4
1727902200000|2024-10-02 20:50:00|||||||||1
1727902230000|2024-10-02 20:50:30|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|5
1727902260000|2024-10-02 20:51:00|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|0
1727902280000|2024-10-02 20:51:20|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|3
1727902290000|2024-10-02 20:51:30|||||||||1
1727902300000|2024-10-02 20:51:40|46774.3|46754.3|46775.8|46755.8|46775.8|46755.8|46774.3|46754.3|2
1727902310000|2024-10-02 20:51:50|46776.8|46756.8|46776.8|46756.8|46776.8|46756.8|46776.8|46756.8|1
1727902320000|2024-10-02 20:52:00|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|46775.8|46755.8|0
1727902330000|2024-10-02 20:52:10|46776.8|46756.8|46776.8|46756.8|46776.8|46756.8|46776.8|46756.8|0
1727902360000|2024-10-02 20:52:40|46775.8|46755.8|46779.8|46759.8|46779.8|46759.8|46775.8|46755.8|10
1727902370000|2024-10-02 20:52:50|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|46780.8|46760.8|0
1727902390000|2024-10-02 20:53:10|46782.3|46762.3|46780.8|46760.8|46782.3|46762.3|46780.8|46760.8|5
1727902400000|2024-10-02 20:53:20|46783.3|46763.3|46783.3|46763.3|46784.3|46764.3|46782.8|46762.8|11
1727902410000|2024-10-02 20:53:30|46785.8|46765.8|46785.8|46765.8|46785.8|46765.8|46785.8|46765.8|0
1727902430000|2024-10-02 20:53:50|46786.8|46766.8|46786.8|46766.8|46786.8|46766.8|46786.8|46766.8|1
1727902440000|2024-10-02 20:54:00|46783.3|46763.3|46785.8|46765.8|46785.8|46765.8|46783.3|46763.3|1
1727902450000|2024-10-02 20:54:10|46786.8|46766.8|46786.8|46766.8|46786.8|46766.8|46786.8|46766.8|0
1727902460000|2024-10-02 20:54:20|||||||||1
1727902470000|2024-10-02 20:54:30|||||||||1
1727902480000|2024-10-02 20:54:40|||||||||2
1727902490000|2024-10-02 20:54:50|46787.8|46767.8|46786.8|46766.8|46787.8|46767.8|46786.8|46766.8|6
1727902500000|2024-10-02 20:55:00|46788.3|46768.3|46783.3|46763.3|46788.3|46768.3|46783.3|46763.3|28
1727902520000|2024-10-02 20:55:20|46782.3|46762.3|46780.8|46760.8|46782.3|46762.3|46780.8|46760.8|1
1727902530000|2024-10-02 20:55:30|46783.3|46763.3|46780.8|46760.8|46783.3|46763.3|46780.8|46760.8|5
1727902550000|2024-10-02 20:55:50|46779.3|46759.3|46779.3|46759.3|46779.3|46759.3|46779.3|46759.3|0
1727902560000|2024-10-02 20:56:00|46778.3|46758.3|46778.3|46758.3|46778.3|46758.3|46777.3|46757.3|0
1727902590000|2024-10-02 20:56:30|46777.3|46757.3|46778.3|46758.3|46778.3|46758.3|46777.3|46757.3|2
1727902600000|2024-10-02 20:56:40|46777.3|46757.3|46774.3|46754.3|46777.3|46757.3|46774.3|46754.3|4
1727902630000|2024-10-02 20:57:10|46773.3|46753.3|46773.3|46753.3|46773.3|46753.3|46773.3|46753.3|0
1727902660000|2024-10-02 20:57:40|||||||||2
1727902680000|2024-10-02 20:58:00|||||||||1
1727902690000|2024-10-02 20:58:10|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|0
1727902730000|2024-10-02 20:58:50|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|46770.8|46750.8|4
1727902740000|2024-10-02 20:59:00|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|1
1727902770000|2024-10-02 20:59:30|46767.8|46747.8|46764.3|46744.3|46767.8|46747.8|46764.3|46744.3|0
1727902780000|2024-10-02 20:59:40|46765.8|46745.8|46763.3|46743.3|46765.8|46745.8|46763.3|46743.3|1
1727902790000|2024-10-02 20:59:50|46761.8|46741.8|46759.3|46739.3|46761.8|46741.8|46759.3|46739.3|2
1727906410000|2024-10-02 22:00:10|46770.9|46750.9|46770.9|46750.9|46770.9|46750.9|46770.9|46750.9|0
1727906420000|2024-10-02 22:00:20|46773.4|46753.4|46773.4|46753.4|46773.4|46753.4|46773.4|46753.4|2
1727906430000|2024-10-02 22:00:30|46770.9|46750.9|46767.4|46747.4|46770.9|46750.9|46767.4|46747.4|7
1727906460000|2024-10-02 22:01:00|||||||||1
1727906480000|2024-10-02 22:01:20|46766.4|46746.4|46764.9|46744.9|46766.4|46746.4|46764.9|46744.9|1
1727906510000|2024-10-02 22:01:50|||||||||2
1727906540000|2024-10-02 22:02:20|||||||||1
1727906560000|2024-10-02 22:02:40|46763.9|46743.9|46759.9|46739.9|46763.9|46743.9|46759.9|46739.9|7
1727906570000|2024-10-02 22:02:50|46758.4|46738.4|46758.4|46738.4|46758.4|46738.4|46758.4|46738.4|2
1727906580000|2024-10-02 22:03:00|||||||||2
1727906600000|2024-10-02 22:03:20|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|0
1727906610000|2024-10-02 22:03:30|||||||||2
1727906660000|2024-10-02 22:04:20|||||||||3
1727906680000|2024-10-02 22:04:40|||||||||2
1727906690000|2024-10-02 22:04:50|||||||||1
1727906710000|2024-10-02 22:05:10|46758.9|46738.9|46758.9|46738.9|46758.9|46738.9|46758.9|46738.9|0
1727906720000|2024-10-02 22:05:20|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|1
1727906730000|2024-10-02 22:05:30|||||||||1
1727906740000|2024-10-02 22:05:40|46757.9|46737.9|46757.4|46737.4|46757.9|46737.9|46757.4|46737.4|2
1727906750000|2024-10-02 22:05:50|46756.4|46736.4|46752.4|46732.4|46756.4|46736.4|46752.4|46732.4|3
1727906790000|2024-10-02 22:06:30|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|2
1727906800000|2024-10-02 22:06:40|46750|46730|46750|46730|46750|46730|46750|46730|0
1727906860000|2024-10-02 22:07:40|||||||||5
1727906870000|2024-10-02 22:07:50|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|0
1727906900000|2024-10-02 22:08:20|46745|46725|46745|46725|46745|46725|46742.5|46722.5|3
1727906910000|2024-10-02 22:08:30|46742.5|46722.5|46742.5|46722.5|46743.9|46723.9|46742.5|46722.5|0
1727906920000|2024-10-02 22:08:40|46745|46725|46747.5|46727.5|46747.5|46727.5|46742.5|46722.5|3
1727906930000|2024-10-02 22:08:50|46745|46725|46745|46725|46745|46725|46745|46725|1
1727906950000|2024-10-02 22:09:10|46746|46726|46747.5|46727.5|46747.5|46727.5|46746|46726|1
1727906970000|2024-10-02 22:09:30|46748.5|46728.5|46754|46734|46754|46734|46748.5|46728.5|6
1727906980000|2024-10-02 22:09:40|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|3
1727906990000|2024-10-02 22:09:50|||||||||1
1727907020000|2024-10-02 22:10:20|46751|46731|46750|46730|46751|46731|46750|46730|0
1727907060000|2024-10-02 22:11:00|46745|46725|46745|46725|46745|46725|46745|46725|3
1727907100000|2024-10-02 22:11:40|46743.5|46723.5|46743.5|46723.5|46743.5|46723.5|46743.5|46723.5|0
1727907120000|2024-10-02 22:12:00|46742.5|46722.5|46738.5|46718.5|46742.5|46722.5|46738.5|46718.5|1
1727907130000|2024-10-02 22:12:10|||||||||2
1727907180000|2024-10-02 22:13:00|||||||||2
1727907200000|2024-10-02 22:13:20|46736|46716|46738.5|46718.5|46738.5|46718.5|46736|46716|0
1727907210000|2024-10-02 22:13:30|46737|46717|46736|46716|46737|46717|46736|46716|0
1727907230000|2024-10-02 22:13:50|||||||||1
1727907250000|2024-10-02 22:14:10|46733.5|46713.5|46733.5|46713.5|46733.5|46713.5|46733.5|46713.5|1
1727907290000|2024-10-02 22:14:50|||||||||1
1727907300000|2024-10-02 22:15:00|46731|46711|46731|46711|46731|46711|46731|46711|0
1727907320000|2024-10-02 22:15:20|46732.5|46712.5|46731|46711|46732.5|46712.5|46731|46711|9
1727907330000|2024-10-02 22:15:30|46733.5|46713.5|46733.5|46713.5|46733.5|46713.5|46733.5|46713.5|1
1727907370000|2024-10-02 22:16:10|46732|46712|46730|46710|46732|46712|46730|46710|0
1727907410000|2024-10-02 22:16:50|46731|46711|46728.5|46708.5|46731|46711|46728.5|46708.5|0
1727907470000|2024-10-02 22:17:50|46729.5|46709.5|46731|46711|46731|46711|46729.5|46709.5|0
1727907480000|2024-10-02 22:18:00|46729.5|46709.5|46729.5|46709.5|46729.5|46709.5|46729.5|46709.5|0
1727907490000|2024-10-02 22:18:10|46728.5|46708.5|46728.5|46708.5|46728.5|46708.5|46728.5|46708.5|0
1727907520000|2024-10-02 22:18:40|46727.5|46707.5|46726|46706|46727.5|46707.5|46726|46706|5
1727907540000|2024-10-02 22:19:00|46727|46707|46723.5|46703.5|46727|46707|46723.5|46703.5|2
1727907570000|2024-10-02 22:19:30|||||||||2
1727907590000|2024-10-02 22:19:50|||||||||5
1727907610000|2024-10-02 22:20:10|||||||||2
1727907620000|2024-10-02 22:20:20|46720|46700|46718.5|46698.5|46720|46700|46718.5|46698.5|1
1727907630000|2024-10-02 22:20:30|46716.5|46696.5|46712|46692|46716.5|46696.5|46712|46692|1
1727907650000|2024-10-02 22:20:50|46711|46691|46708.5|46688.5|46711|46691|46708.5|46688.5|2
1727907730000|2024-10-02 22:22:10|||||||||1
1727907740000|2024-10-02 22:22:20|46707|46687|46707|46687|46707|46687|46707|46687|10
1727907750000|2024-10-02 22:22:30|46708.5|46688.5|46708.5|46688.5|46708.5|46688.5|46708.5|46688.5|8
1727907780000|2024-10-02 22:23:00|46706|46686|46706|46686|46706|46686|46706|46686|0
1727907840000|2024-10-02 22:24:00|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|2
1727907890000|2024-10-02 22:24:50|46706|46686|46704.5|46684.5|46706|46686|46704.5|46684.5|8
1727907900000|2024-10-02 22:25:00|46703.5|46683.5|46700|46680|46703.5|46683.5|46700|46680|2
1727907990000|2024-10-02 22:26:30|||||||||5
1727908050000|2024-10-02 22:27:30|||||||||2
1727908080000|2024-10-02 22:28:00|||||||||2
1727908100000|2024-10-02 22:28:20|||||||||1
1727908130000|2024-10-02 22:28:50|||||||||2
1727908160000|2024-10-02 22:29:20|||||||||4
1727908170000|2024-10-02 22:29:30|46696.5|46676.5|46700|46680|46700|46680|46696.5|46676.5|5
1727908190000|2024-10-02 22:29:50|||||||||2
1727908210000|2024-10-02 22:30:10|46701.5|46681.5|46700|46680|46701.5|46681.5|46700|46680|4
1727908260000|2024-10-02 22:31:00|46697.5|46677.5|46697.5|46677.5|46697.5|46677.5|46697.5|46677.5|2
1727908280000|2024-10-02 22:31:20|||||||||1
1727908290000|2024-10-02 22:31:30|46700|46680|46700|46680|46700|46680|46700|46680|0
1727908330000|2024-10-02 22:32:10|||||||||1
1727908350000|2024-10-02 22:32:30|||||||||2
1727908380000|2024-10-02 22:33:00|46702|46682|46705|46685|46705|46685|46702|46682|6
1727908390000|2024-10-02 22:33:10|||||||||1
1727908400000|2024-10-02 22:33:20|46706.5|46686.5|46706.5|46686.5|46706.5|46686.5|46706.5|46686.5|0
1727908410000|2024-10-02 22:33:30|||||||||2
1727908420000|2024-10-02 22:33:40|46707.5|46687.5|46707.5|46687.5|46707.5|46687.5|46707.5|46687.5|0
1727908440000|2024-10-02 22:34:00|46706.5|46686.5|46706.5|46686.5|46706.5|46686.5|46706.5|46686.5|2
1727908460000|2024-10-02 22:34:20|46707.5|46687.5|46705|46685|46707.5|46687.5|46705|46685|0
1727908510000|2024-10-02 22:35:10|||||||||3
1727908530000|2024-10-02 22:35:30|46703.5|46683.5|46703.5|46683.5|46703.5|46683.5|46703.5|46683.5|0
1727908540000|2024-10-02 22:35:40|46705|46685|46705|46685|46705|46685|46705|46685|0
1727908570000|2024-10-02 22:36:10|||||||||3
1727908600000|2024-10-02 22:36:40|46703.5|46683.5|46705|46685|46705|46685|46703.5|46683.5|0
1727908650000|2024-10-02 22:37:30|46703.5|46683.5|46703.5|46683.5|46703.5|46683.5|46703.5|46683.5|1
1727908730000|2024-10-02 22:38:50|||||||||4
1727908770000|2024-10-02 22:39:30|||||||||1
1727908800000|2024-10-02 22:40:00|||||||||3
1727908810000|2024-10-02 22:40:10|46701.5|46681.5|46701.5|46681.5|46701.5|46681.5|46701.5|46681.5|2
1727908820000|2024-10-02 22:40:20|46700|46680|46700|46680|46700|46680|46700|46680|0
1727908840000|2024-10-02 22:40:40|46699|46679|46699|46679|46699|46679|46699|46679|0
1727908860000|2024-10-02 22:41:00|46697|46677|46694|46674|46697|46677|46693|46673|7
1727908870000|2024-10-02 22:41:10|46693|46673|46694|46674|46694|46674|46690|46670|3
1727908880000|2024-10-02 22:41:20|46691.5|46671.5|46689|46669|46691.5|46671.5|46689|46669|1
1727908900000|2024-10-02 22:41:40|||||||||3
1727908910000|2024-10-02 22:41:50|||||||||1
1727908920000|2024-10-02 22:42:00|46687.5|46667.5|46689|46669|46689|46669|46687.5|46667.5|3
1727908930000|2024-10-02 22:42:10|46687.5|46667.5|46687.5|46667.5|46687.5|46667.5|46687.5|46667.5|2
1727908940000|2024-10-02 22:42:20|46684|46664|46684|46664|46684|46664|46684|46664|3
1727908960000|2024-10-02 22:42:40|||||||||1
1727908970000|2024-10-02 22:42:50|||||||||1
1727908980000|2024-10-02 22:43:00|46685.5|46665.5|46685.5|46665.5|46685.5|46665.5|46685.5|46665.5|3
1727909170000|2024-10-02 22:46:10|46687.5|46667.5|46691|46671|46691|46671|46687.5|46667.5|6
1727909190000|2024-10-02 22:46:30|46694|46674|46694|46674|46694|46674|46694|46674|12
1727909200000|2024-10-02 22:46:40|46695|46675|46694|46674|46695|46675|46694|46674|0
1727909240000|2024-10-02 22:47:20|46695|46675|46696.5|46676.5|46696.5|46676.5|46695|46675|2
1727909250000|2024-10-02 22:47:30|46697.5|46677.5|46697.5|46677.5|46697.5|46677.5|46697.5|46677.5|0
1727909310000|2024-10-02 22:48:30|46699|46679|46697.5|46677.5|46699|46679|46697.5|46677.5|3
1727909340000|2024-10-02 22:49:00|46696.5|46676.5|46696.5|46676.5|46696.5|46676.5|46696.5|46676.5|2
1727909400000|2024-10-02 22:50:00|46695|46675|46696|46676|46696|46676|46695|46675|1
1727909410000|2024-10-02 22:50:10|46694.6|46674.6|46692.5|46672.5|46694.6|46674.6|46692.5|46672.5|2
1727909420000|2024-10-02 22:50:20|46691|46671|46691|46671|46691|46671|46691|46671|0
1727909460000|2024-10-02 22:51:00|46695|46675|46693.5|46673.5|46695|46675|46693.5|46673.5|2
1727909500000|2024-10-02 22:51:40|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|0
1727909510000|2024-10-02 22:51:50|46692.5|46672.5|46691.1|46671.1|46692.5|46672.5|46691.1|46671.1|0
1727909530000|2024-10-02 22:52:10|||||||||4
1727909540000|2024-10-02 22:52:20|46689.6|46669.6|46691.1|46671.1|46691.1|46671.1|46689.6|46669.6|0
1727909560000|2024-10-02 22:52:40|46689.6|46669.6|46689.6|46669.6|46689.6|46669.6|46689.6|46669.6|0
1727909570000|2024-10-02 22:52:50|46691.1|46671.1|46689.6|46669.6|46691.1|46671.1|46689.6|46669.6|0
1727909600000|2024-10-02 22:53:20|||||||||1
1727909610000|2024-10-02 22:53:30|46688.1|46668.1|46688.6|46668.6|46688.6|46668.6|46688.1|46668.1|0
1727909650000|2024-10-02 22:54:10|||||||||1
1727909690000|2024-10-02 22:54:50|46691.1|46671.1|46691.1|46671.1|46691.1|46671.1|46691.1|46671.1|3
1727909750000|2024-10-02 22:55:50|46692.1|46672.1|46691.1|46671.1|46692.1|46672.1|46691.1|46671.1|1
1727909780000|2024-10-02 22:56:20|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|0
1727909800000|2024-10-02 22:56:40|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|0
1727909840000|2024-10-02 22:57:20|46695.1|46675.1|46693.6|46673.6|46695.1|46675.1|46693.6|46673.6|1
1727909860000|2024-10-02 22:57:40|46696.1|46676.1|46694.6|46674.6|46696.1|46676.1|46694.6|46674.6|1
1727909890000|2024-10-02 22:58:10|46692.1|46672.1|46694.6|46674.6|46694.6|46674.6|46691.1|46671.1|3
1727909920000|2024-10-02 22:58:40|46696.1|46676.1|46696.1|46676.1|46696.1|46676.1|46696.1|46676.1|1
1727909990000|2024-10-02 22:59:50|46698.6|46678.6|46698.6|46678.6|46698.6|46678.6|46698.6|46678.6|0
1727910000000|2024-10-02 23:00:00|46697.1|46677.1|46696.1|46676.1|46697.1|46677.1|46696.1|46676.1|0
1727910010000|2024-10-02 23:00:10|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|1
1727910030000|2024-10-02 23:00:30|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|46693.6|46673.6|0
1727910100000|2024-10-02 23:01:40|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|2
1727910140000|2024-10-02 23:02:20|46696.1|46676.1|46696.1|46676.1|46696.1|46676.1|46696.1|46676.1|2
1727910160000|2024-10-02 23:02:40|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|46694.6|46674.6|0
1727910260000|2024-10-02 23:04:20|46696.1|46676.1|46693.6|46673.6|46696.1|46676.1|46693.6|46673.6|2
1727910280000|2024-10-02 23:04:40|46696.1|46676.1|46693.6|46673.6|46696.1|46676.1|46693.6|46673.6|2
1727910300000|2024-10-02 23:05:00|46695.1|46675.1|46696.1|46676.1|46696.1|46676.1|46695.1|46675.1|1
1727910360000|2024-10-02 23:06:00|46697.6|46677.6|46698.6|46678.6|46698.6|46678.6|46697.6|46677.6|2
1727910420000|2024-10-02 23:07:00|46701.1|46681.1|46701.1|46681.1|46701.1|46681.1|46701.1|46681.1|5
1727910430000|2024-10-02 23:07:10|46706.1|46686.1|46707.6|46687.6|46707.6|46687.6|46706.1|46686.1|12
1727910440000|2024-10-02 23:07:20|46709.1|46689.1|46712.6|46692.6|46713.6|46693.6|46709.1|46689.1|5
1727910450000|2024-10-02 23:07:30|46715.1|46695.1|46715.1|46695.1|46715.1|46695.1|46715.1|46695.1|0
1727910510000|2024-10-02 23:08:30|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|4
1727910600000|2024-10-02 23:10:00|46712.6|46692.6|46713.6|46693.6|46713.6|46693.6|46712.6|46692.6|0
1727910640000|2024-10-02 23:10:40|46715.1|46695.1|46713.6|46693.6|46715.1|46695.1|46713.6|46693.6|2
1727910650000|2024-10-02 23:10:50|46711.1|46691.1|46711.1|46691.1|46711.1|46691.1|46711.1|46691.1|4
1727910660000|2024-10-02 23:11:00|46712.1|46692.1|46712.1|46692.1|46712.1|46692.1|46712.1|46692.1|0
1727910680000|2024-10-02 23:11:20|46713.6|46693.6|46714.6|46694.6|46714.6|46694.6|46713.6|46693.6|2
1727910700000|2024-10-02 23:11:40|||||||||1
1727910750000|2024-10-02 23:12:30|46716.1|46696.1|46716.1|46696.1|46716.1|46696.1|46716.1|46696.1|0
1727910760000|2024-10-02 23:12:40|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|46714.6|46694.6|1
1727910790000|2024-10-02 23:13:10|46712.1|46692.1|46711.1|46691.1|46712.1|46692.1|46711.1|46691.1|2
1727910800000|2024-10-02 23:13:20|46709.6|46689.6|46708.6|46688.6|46711.1|46691.1|46708.6|46688.6|1
1727910810000|2024-10-02 23:13:30|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|0
1727910860000|2024-10-02 23:14:20|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|3
1727910900000|2024-10-02 23:15:00|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|0
1727910930000|2024-10-02 23:15:30|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|0
1727910990000|2024-10-02 23:16:30|46706.1|46686.1|46704.6|46684.6|46706.1|46686.1|46704.6|46684.6|0
1727911000000|2024-10-02 23:16:40|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|46706.1|46686.1|0
1727911100000|2024-10-02 23:18:20|46708.6|46688.6|46706.1|46686.1|46708.6|46688.6|46706.1|46686.1|2
1727911110000|2024-10-02 23:18:30|46709.6|46689.6|46709.6|46689.6|46709.6|46689.6|46709.6|46689.6|4
1727911180000|2024-10-02 23:19:40|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|21
1727911220000|2024-10-02 23:20:20|46720.1|46700.1|46720.1|46700.1|46720.1|46700.1|46720.1|46700.1|7
1727911250000|2024-10-02 23:20:50|46721.1|46701.1|46722.6|46702.6|46722.6|46702.6|46721.1|46701.1|2
1727911260000|2024-10-02 23:21:00|||||||||1
1727911270000|2024-10-02 23:21:10|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|1
1727911300000|2024-10-02 23:21:40|46727.1|46707.1|46726.1|46706.1|46727.1|46707.1|46726.1|46706.1|1
1727911320000|2024-10-02 23:22:00|46727.6|46707.6|46728.6|46708.6|46728.6|46708.6|46727.6|46707.6|0
1727911330000|2024-10-02 23:22:10|46727.6|46707.6|46726.1|46706.1|46727.6|46707.6|46726.1|46706.1|0
1727911340000|2024-10-02 23:22:20|46728.6|46708.6|46728.6|46708.6|46728.6|46708.6|46728.6|46708.6|0
1727911350000|2024-10-02 23:22:30|46727.1|46707.1|46726.1|46706.1|46727.1|46707.1|46726.1|46706.1|0
1727911370000|2024-10-02 23:22:50|46724.6|46704.6|46724.6|46704.6|46724.6|46704.6|46724.6|46704.6|4
1727911420000|2024-10-02 23:23:40|||||||||1
1727911430000|2024-10-02 23:23:50|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|2
1727911440000|2024-10-02 23:24:00|||||||||2
1727911500000|2024-10-02 23:25:00|46729.6|46709.6|46729.6|46709.6|46729.6|46709.6|46729.6|46709.6|3
1727911510000|2024-10-02 23:25:10|||||||||1
1727911540000|2024-10-02 23:25:40|46731.1|46711.1|46729.6|46709.6|46731.1|46711.1|46729.6|46709.6|2
1727911590000|2024-10-02 23:26:30|||||||||3
1727911600000|2024-10-02 23:26:40|46728.1|46708.1|46728.1|46708.1|46728.1|46708.1|46728.1|46708.1|0
1727911610000|2024-10-02 23:26:50|46729.6|46709.6|46728.1|46708.1|46729.6|46709.6|46728.1|46708.1|2
1727911630000|2024-10-02 23:27:10|||||||||1
1727911660000|2024-10-02 23:27:40|46729.6|46709.6|46729.6|46709.6|46729.6|46709.6|46729.6|46709.6|0
1727911830000|2024-10-02 23:30:30|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|46726.1|46706.1|0
1727911860000|2024-10-02 23:31:00|||||||||3
1727911950000|2024-10-02 23:32:30|46727.6|46707.6|46729.6|46709.6|46729.6|46709.6|46727.6|46707.6|10
1727911970000|2024-10-02 23:32:50|46731.1|46711.1|46731.1|46711.1|46731.1|46711.1|46731.1|46711.1|10
1727912040000|2024-10-02 23:34:00|46732.6|46712.6|46731.1|46711.1|46732.6|46712.6|46731.1|46711.1|2
1727912120000|2024-10-02 23:35:20|46730.1|46710.1|46730.1|46710.1|46730.1|46710.1|46730.1|46710.1|0
1727912130000|2024-10-02 23:35:30|46731.1|46711.1|46731.1|46711.1|46731.1|46711.1|46731.1|46711.1|0
1727912160000|2024-10-02 23:36:00|46730.1|46710.1|46726.1|46706.1|46730.1|46710.1|46726.1|46706.1|4
1727912170000|2024-10-02 23:36:10|46724.7|46704.7|46729.7|46709.7|46729.7|46709.7|46724.7|46704.7|3
1727912180000|2024-10-02 23:36:20|46727.6|46707.6|46727.6|46707.6|46727.6|46707.6|46727.6|46707.6|0
1727912230000|2024-10-02 23:37:10|46728.6|46708.6|46728.6|46708.6|46728.6|46708.6|46728.6|46708.6|0
1727912250000|2024-10-02 23:37:30|46726.1|46706.1|46724.7|46704.7|46726.1|46706.1|46724.7|46704.7|0
1727912260000|2024-10-02 23:37:40|||||||||1
1727912290000|2024-10-02 23:38:10|||||||||1
1727912300000|2024-10-02 23:38:20|||||||||1
1727912350000|2024-10-02 23:39:10|46722.2|46702.2|46721.2|46701.2|46722.2|46702.2|46721.2|46701.2|3
1727912390000|2024-10-02 23:39:50|46719.7|46699.7|46719.7|46699.7|46719.7|46699.7|46719.7|46699.7|0
1727912490000|2024-10-02 23:41:30|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|0
1727912620000|2024-10-02 23:43:40|46717.2|46697.2|46714.7|46694.7|46717.2|46697.2|46714.7|46694.7|2
1727912630000|2024-10-02 23:43:50|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|1
1727912690000|2024-10-02 23:44:50|46712.2|46692.2|46707.2|46687.2|46712.2|46692.2|46707.2|46687.2|5
1727912700000|2024-10-02 23:45:00|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|1
1727912710000|2024-10-02 23:45:10|46704.7|46684.7|46704.7|46684.7|46704.7|46684.7|46704.7|46684.7|3
1727912720000|2024-10-02 23:45:20|46706.2|46686.2|46706.2|46686.2|46706.2|46686.2|46706.2|46686.2|0
1727912730000|2024-10-02 23:45:30|46704.7|46684.7|46703.7|46683.7|46704.7|46684.7|46703.7|46683.7|0
1727912740000|2024-10-02 23:45:40|46704.7|46684.7|46704.7|46684.7|46704.7|46684.7|46704.7|46684.7|1
1727912780000|2024-10-02 23:46:20|46706.2|46686.2|46704.7|46684.7|46706.2|46686.2|46704.7|46684.7|0
1727912790000|2024-10-02 23:46:30|46706.2|46686.2|46704.7|46684.7|46706.2|46686.2|46704.7|46684.7|0
1727912820000|2024-10-02 23:47:00|46703.7|46683.7|46706.2|46686.2|46706.2|46686.2|46703.7|46683.7|1
1727912830000|2024-10-02 23:47:10|||||||||1
1727912890000|2024-10-02 23:48:10|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|1
1727912900000|2024-10-02 23:48:20|46712.7|46692.7|46712.7|46692.7|46712.7|46692.7|46712.7|46692.7|0
1727912920000|2024-10-02 23:48:40|46715.2|46695.2|46715.2|46695.2|46715.2|46695.2|46715.2|46695.2|2
1727912960000|2024-10-02 23:49:20|||||||||1
1727912980000|2024-10-02 23:49:40|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|1
1727912990000|2024-10-02 23:49:50|46716.2|46696.2|46716.2|46696.2|46716.2|46696.2|46716.2|46696.2|1
1727913000000|2024-10-02 23:50:00|46717.7|46697.7|46718.7|46698.7|46718.7|46698.7|46717.7|46697.7|0
1727913070000|2024-10-02 23:51:10|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|4
1727913110000|2024-10-02 23:51:50|||||||||1
1727913160000|2024-10-02 23:52:40|||||||||1
1727913180000|2024-10-02 23:53:00|46721.2|46701.2|46722.7|46702.7|46722.7|46702.7|46721.2|46701.2|1
1727913200000|2024-10-02 23:53:20|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|0
1727913210000|2024-10-02 23:53:30|46718.7|46698.7|46718.7|46698.7|46718.7|46698.7|46718.7|46698.7|0
1727913240000|2024-10-02 23:54:00|||||||||1
1727913280000|2024-10-02 23:54:40|||||||||2
1727913290000|2024-10-02 23:54:50|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|46720.2|46700.2|0
1727913310000|2024-10-02 23:55:10|46718.7|46698.7|46718.7|46698.7|46718.7|46698.7|46718.7|46698.7|0
1727913380000|2024-10-02 23:56:20|46717.2|46697.2|46716.2|46696.2|46717.2|46697.2|46716.2|46696.2|0
1727913420000|2024-10-02 23:57:00|46717.2|46697.2|46718.7|46698.7|46718.7|46698.7|46717.2|46697.2|1
1727913430000|2024-10-02 23:57:10|46716.2|46696.2|46716.2|46696.2|46716.2|46696.2|46716.2|46696.2|1
1727913460000|2024-10-02 23:57:40|46714.7|46694.7|46714.7|46694.7|46714.7|46694.7|46714.7|46694.7|0
1727913470000|2024-10-02 23:57:50|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|46713.7|46693.7|0
1727913480000|2024-10-02 23:58:00|46712.2|46692.2|46712.2|46692.2|46712.2|46692.2|46712.2|46692.2|1
1727913520000|2024-10-02 23:58:40|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|1
1727913530000|2024-10-02 23:58:50|46707.2|46687.2|46707.2|46687.2|46707.2|46687.2|46707.2|46687.2|0
1727913540000|2024-10-02 23:59:00|||||||||1
1727913570000|2024-10-02 23:59:30|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|5
1727913580000|2024-10-02 23:59:40|||||||||2
1727913600000|2024-10-03 00:00:00|46702.2|46682.2|46710.2|46690.2|46715.2|46695.2|46701.2|46681.2|15
1727913610000|2024-10-03 00:00:10|46712.7|46692.7|46707.7|46687.7|46712.7|46692.7|46707.7|46687.7|9
1727913620000|2024-10-03 00:00:20|46706.2|46686.2|46701.7|46681.7|46707.7|46687.7|46699.2|46679.2|6
1727913630000|2024-10-03 00:00:30|46704.2|46684.2|46701.7|46681.7|46704.2|46684.2|46701.7|46681.7|5
1727913640000|2024-10-03 00:00:40|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|0
1727913650000|2024-10-03 00:00:50|||||||||2
1727913660000|2024-10-03 00:01:00|46695.7|46675.7|46688.2|46668.2|46696.7|46676.7|46688.2|46668.2|13
1727913670000|2024-10-03 00:01:10|46683.2|46663.2|46681.7|46661.7|46683.2|46663.2|46680.2|46660.2|4
1727913680000|2024-10-03 00:01:20|46679.2|46659.2|46681.7|46661.7|46681.7|46661.7|46679.2|46659.2|1
1727913690000|2024-10-03 00:01:30|46680.2|46660.2|46678.2|46658.2|46680.2|46660.2|46678.2|46658.2|3
1727913700000|2024-10-03 00:01:40|46675.7|46655.7|46666.7|46646.7|46675.7|46655.7|46665.2|46645.2|15
1727913710000|2024-10-03 00:01:50|46668.2|46648.2|46672.7|46652.7|46672.7|46652.7|46668.2|46648.2|1
1727913720000|2024-10-03 00:02:00|46673.7|46653.7|46676.2|46656.2|46676.2|46656.2|46673.7|46653.7|1
1727913730000|2024-10-03 00:02:10|46677.7|46657.7|46676.2|46656.2|46677.7|46657.7|46676.2|46656.2|0
1727913740000|2024-10-03 00:02:20|46677.7|46657.7|46677.7|46657.7|46677.7|46657.7|46676.2|46656.2|0
1727913750000|2024-10-03 00:02:30|46678.7|46658.7|46680.7|46660.7|46680.7|46660.7|46677.2|46657.2|0
1727913760000|2024-10-03 00:02:40|46681.7|46661.7|46683.2|46663.2|46683.7|46663.7|46681.7|46661.7|5
1727913770000|2024-10-03 00:02:50|46684.7|46664.7|46681.7|46661.7|46684.7|46664.7|46681.7|46661.7|4
1727913780000|2024-10-03 00:03:00|46683.2|46663.2|46684.7|46664.7|46684.7|46664.7|46681.7|46661.7|0
1727913790000|2024-10-03 00:03:10|46686.2|46666.2|46686.2|46666.2|46686.2|46666.2|46686.2|46666.2|0
1727913800000|2024-10-03 00:03:20|46684.7|46664.7|46684.7|46664.7|46684.7|46664.7|46684.7|46664.7|2
1727913810000|2024-10-03 00:03:30|46686.7|46666.7|46684.7|46664.7|46686.7|46666.7|46684.7|46664.7|0
1727913820000|2024-10-03 00:03:40|46685.7|46665.7|46686.7|46666.7|46686.7|46666.7|46685.7|46665.7|0
1727913830000|2024-10-03 00:03:50|46688.2|46668.2|46688.2|46668.2|46688.2|46668.2|46686.7|46666.7|1
1727913850000|2024-10-03 00:04:10|||||||||1
1727913860000|2024-10-03 00:04:20|46689.7|46669.7|46688.2|46668.2|46690.7|46670.7|46688.2|46668.2|1
1727913890000|2024-10-03 00:04:50|46691.7|46671.7|46686.7|46666.7|46691.7|46671.7|46686.7|46666.7|4
1727913900000|2024-10-03 00:05:00|46691.7|46671.7|46697.7|46677.7|46697.7|46677.7|46691.7|46671.7|3
1727913910000|2024-10-03 00:05:10|46698.7|46678.7|46695.2|46675.2|46698.7|46678.7|46695.2|46675.2|0
1727913920000|2024-10-03 00:05:20|46693.7|46673.7|46693.7|46673.7|46694.7|46674.7|46692.7|46672.7|5
1727913930000|2024-10-03 00:05:30|46697.2|46677.2|46693.7|46673.7|46697.2|46677.2|46693.7|46673.7|4
1727913940000|2024-10-03 00:05:40|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|0
1727913960000|2024-10-03 00:06:00|46692.7|46672.7|46680.2|46660.2|46693.7|46673.7|46680.2|46660.2|4
1727913970000|2024-10-03 00:06:10|46681.7|46661.7|46685.2|46665.2|46685.2|46665.2|46681.7|46661.7|2
1727913980000|2024-10-03 00:06:20|||||||||2
1727913990000|2024-10-03 00:06:30|46688.7|46668.7|46688.7|46668.7|46692.7|46672.7|46688.7|46668.7|1
1727914000000|2024-10-03 00:06:40|46692.7|46672.7|46693.7|46673.7|46693.7|46673.7|46688.7|46668.7|1
1727914010000|2024-10-03 00:06:50|46694.7|46674.7|46696.2|46676.2|46696.2|46676.2|46694.7|46674.7|1
1727914020000|2024-10-03 00:07:00|46694.7|46674.7|46696.2|46676.2|46696.2|46676.2|46693.7|46673.7|1
1727914030000|2024-10-03 00:07:10|46697.7|46677.7|46698.7|46678.7|46698.7|46678.7|46697.7|46677.7|1
1727914040000|2024-10-03 00:07:20|46700.2|46680.2|46698.7|46678.7|46700.2|46680.2|46698.7|46678.7|1
1727914060000|2024-10-03 00:07:40|46697.7|46677.7|46697.7|46677.7|46697.7|46677.7|46696.2|46676.2|2
1727914070000|2024-10-03 00:07:50|46696.2|46676.2|46693.7|46673.7|46696.2|46676.2|46693.7|46673.7|1
1727914090000|2024-10-03 00:08:10|46696.2|46676.2|46698.7|46678.7|46698.7|46678.7|46696.2|46676.2|4
1727914110000|2024-10-03 00:08:30|46700.2|46680.2|46700.2|46680.2|46700.2|46680.2|46698.7|46678.7|0
1727914130000|2024-10-03 00:08:50|46698.7|46678.7|46698.7|46678.7|46698.7|46678.7|46698.7|46678.7|4
1727914140000|2024-10-03 00:09:00|46700.2|46680.2|46700.2|46680.2|46700.2|46680.2|46700.2|46680.2|0
1727914150000|2024-10-03 00:09:10|46698.7|46678.7|46698.7|46678.7|46700.2|46680.2|46698.7|46678.7|0
1727914170000|2024-10-03 00:09:30|46700.2|46680.2|46700.2|46680.2|46700.2|46680.2|46700.2|46680.2|0
1727914180000|2024-10-03 00:09:40|46698.7|46678.7|46700.2|46680.2|46700.2|46680.2|46698.7|46678.7|0
1727914190000|2024-10-03 00:09:50|46698.7|46678.7|46700.2|46680.2|46700.2|46680.2|46698.7|46678.7|1
1727914200000|2024-10-03 00:10:00|46698.7|46678.7|46697.7|46677.7|46698.7|46678.7|46696.2|46676.2|3
1727914210000|2024-10-03 00:10:10|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|0
1727914220000|2024-10-03 00:10:20|46695.2|46675.2|46695.2|46675.2|46695.2|46675.2|46695.2|46675.2|1
1727914260000|2024-10-03 00:11:00|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|46695.2|46675.2|2
1727914270000|2024-10-03 00:11:10|46695.2|46675.2|46696.7|46676.7|46696.7|46676.7|46695.2|46675.2|0
1727914280000|2024-10-03 00:11:20|46695.2|46675.2|46692.7|46672.7|46695.2|46675.2|46692.7|46672.7|0
1727914290000|2024-10-03 00:11:30|46691.7|46671.7|46688.7|46668.7|46691.7|46671.7|46688.7|46668.7|3
1727914300000|2024-10-03 00:11:40|46687.7|46667.7|46683.7|46663.7|46687.7|46667.7|46683.7|46663.7|1
1727914310000|2024-10-03 00:11:50|46682.7|46662.7|46681.2|46661.2|46682.7|46662.7|46681.2|46661.2|0
1727914320000|2024-10-03 00:12:00|46678.7|46658.7|46678.7|46658.7|46681.2|46661.2|46678.7|46658.7|1
1727914330000|2024-10-03 00:12:10|46677.7|46657.7|46677.7|46657.7|46677.7|46657.7|46677.7|46657.7|0
1727914350000|2024-10-03 00:12:30|46675.2|46655.2|46675.2|46655.2|46675.2|46655.2|46675.2|46655.2|0
1727914360000|2024-10-03 00:12:40|||||||||1
1727914370000|2024-10-03 00:12:50|46673.7|46653.7|46672.7|46652.7|46673.7|46653.7|46672.7|46652.7|0
1727914410000|2024-10-03 00:13:30|46671.7|46651.7|46670.2|46650.2|46671.7|46651.7|46670.2|46650.2|0
1727914420000|2024-10-03 00:13:40|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|1
1727914430000|2024-10-03 00:13:50|46669.2|46649.2|46669.2|46649.2|46669.2|46649.2|46669.2|46649.2|1
1727914450000|2024-10-03 00:14:10|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|2
1727914460000|2024-10-03 00:14:20|46668.7|46648.7|46668.7|46648.7|46668.7|46648.7|46668.7|46648.7|1
1727914470000|2024-10-03 00:14:30|46667.2|46647.2|46667.7|46647.7|46667.7|46647.7|46667.2|46647.2|1
1727914480000|2024-10-03 00:14:40|46666.2|46646.2|46666.7|46646.7|46666.7|46646.7|46665.2|46645.2|1
1727914490000|2024-10-03 00:14:50|46665.2|46645.2|46671.2|46651.2|46671.2|46651.2|46665.2|46645.2|2
1727914500000|2024-10-03 00:15:00|46670.2|46650.2|46670.2|46650.2|46670.2|46650.2|46670.2|46650.2|1
1727914510000|2024-10-03 00:15:10|46668.7|46648.7|46665.2|46645.2|46668.7|46648.7|46665.2|46645.2|6
1727914520000|2024-10-03 00:15:20|46667.7|46647.7|46668.7|46648.7|46668.7|46648.7|46667.7|46647.7|3
1727914530000|2024-10-03 00:15:30|46670.2|46650.2|46670.2|46650.2|46670.2|46650.2|46668.7|46648.7|1
1727914540000|2024-10-03 00:15:40|46668.7|46648.7|46671.7|46651.7|46671.7|46651.7|46668.7|46648.7|0
1727914550000|2024-10-03 00:15:50|46670.2|46650.2|46670.2|46650.2|46670.2|46650.2|46670.2|46650.2|0
1727914570000|2024-10-03 00:16:10|46668.7|46648.7|46666.7|46646.7|46668.7|46648.7|46666.7|46646.7|3
1727914580000|2024-10-03 00:16:20|46665.2|46645.2|46656.7|46636.7|46665.2|46645.2|46656.7|46636.7|4
1727914590000|2024-10-03 00:16:30|46655.2|46635.2|46652.7|46632.7|46655.2|46635.2|46652.7|46632.7|1
1727914610000|2024-10-03 00:16:50|46649.2|46629.2|46650.2|46630.2|46650.2|46630.2|46649.2|46629.2|3
1727914620000|2024-10-03 00:17:00|46651.7|46631.7|46650.2|46630.2|46651.7|46631.7|46650.2|46630.2|3
1727914630000|2024-10-03 00:17:10|46651.7|46631.7|46650.2|46630.2|46651.7|46631.7|46650.2|46630.2|4
1727914640000|2024-10-03 00:17:20|46651.7|46631.7|46652.7|46632.7|46652.7|46632.7|46651.7|46631.7|0
1727914650000|2024-10-03 00:17:30|46651.7|46631.7|46653.7|46633.7|46653.7|46633.7|46650.2|46630.2|4
1727914660000|2024-10-03 00:17:40|46652.7|46632.7|46650.2|46630.2|46652.7|46632.7|46650.2|46630.2|0
1727914670000|2024-10-03 00:17:50|46651.7|46631.7|46652.7|46632.7|46652.7|46632.7|46651.7|46631.7|0
1727914690000|2024-10-03 00:18:10|46654.2|46634.2|46654.2|46634.2|46654.2|46634.2|46654.2|46634.2|0
1727914700000|2024-10-03 00:18:20|46652.7|46632.7|46654.2|46634.2|46654.2|46634.2|46652.7|46632.7|0
1727914710000|2024-10-03 00:18:30|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|0
1727914720000|2024-10-03 00:18:40|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|0
1727914730000|2024-10-03 00:18:50|46655.2|46635.2|46655.2|46635.2|46655.2|46635.2|46655.2|46635.2|0
1727914750000|2024-10-03 00:19:10|46653.7|46633.7|46650.2|46630.2|46653.7|46633.7|46650.2|46630.2|4
1727914760000|2024-10-03 00:19:20|||||||||9
1727914790000|2024-10-03 00:19:50|46649.2|46629.2|46652.7|46632.7|46652.7|46632.7|46649.2|46629.2|5
1727914800000|2024-10-03 00:20:00|46654.2|46634.2|46654.2|46634.2|46654.2|46634.2|46654.2|46634.2|2
1727914810000|2024-10-03 00:20:10|46652.7|46632.7|46655.7|46635.7|46655.7|46635.7|46652.7|46632.7|2
1727914820000|2024-10-03 00:20:20|||||||||1
1727914830000|2024-10-03 00:20:30|46657.2|46637.2|46659.2|46639.2|46659.2|46639.2|46657.2|46637.2|0
1727914850000|2024-10-03 00:20:50|46660.7|46640.7|46660.7|46640.7|46660.7|46640.7|46660.7|46640.7|2
1727914900000|2024-10-03 00:21:40|46661.7|46641.7|46662.7|46642.7|46662.7|46642.7|46661.7|46641.7|0
1727914910000|2024-10-03 00:21:50|46663.7|46643.7|46662.7|46642.7|46663.7|46643.7|46662.7|46642.7|0
1727914920000|2024-10-03 00:22:00|46663.7|46643.7|46662.7|46642.7|46663.7|46643.7|46662.7|46642.7|0
1727914930000|2024-10-03 00:22:10|46664.2|46644.2|46667.7|46647.7|46667.7|46647.7|46664.2|46644.2|5
1727914940000|2024-10-03 00:22:20|46665.7|46645.7|46665.7|46645.7|46665.7|46645.7|46665.7|46645.7|0
1727914960000|2024-10-03 00:22:40|46666.7|46646.7|46666.7|46646.7|46667.7|46647.7|46665.7|46645.7|0
1727914970000|2024-10-03 00:22:50|46668.2|46648.2|46667.7|46647.7|46669.2|46649.2|46666.7|46646.7|0
1727914980000|2024-10-03 00:23:00|46666.7|46646.7|46664.2|46644.2|46666.7|46646.7|46664.2|46644.2|0
1727914990000|2024-10-03 00:23:10|46662.7|46642.7|46661.2|46641.2|46662.7|46642.7|46661.2|46641.2|1
1727915010000|2024-10-03 00:23:30|46662.7|46642.7|46661.2|46641.2|46662.7|46642.7|46661.2|46641.2|0
1727915020000|2024-10-03 00:23:40|46660.2|46640.2|46660.2|46640.2|46660.2|46640.2|46660.2|46640.2|0
1727915040000|2024-10-03 00:24:00|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|46660.2|46640.2|0
1727915060000|2024-10-03 00:24:20|||||||||1
1727915080000|2024-10-03 00:24:40|46659.2|46639.2|46659.2|46639.2|46659.2|46639.2|46659.2|46639.2|0
1727915090000|2024-10-03 00:24:50|46657.7|46637.7|46659.2|46639.2|46662.7|46642.7|46657.7|46637.7|0
1727915100000|2024-10-03 00:25:00|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|1
1727915110000|2024-10-03 00:25:10|46659.2|46639.2|46657.7|46637.7|46659.2|46639.2|46657.7|46637.7|1
1727915120000|2024-10-03 00:25:20|46655.2|46635.2|46652.3|46632.3|46655.2|46635.2|46652.3|46632.3|2
1727915130000|2024-10-03 00:25:30|46650.2|46630.2|46649.2|46629.2|46650.2|46630.2|46647.7|46627.7|0
1727915140000|2024-10-03 00:25:40|||||||||1
1727915150000|2024-10-03 00:25:50|46648.2|46628.2|46649.2|46629.2|46649.2|46629.2|46645.7|46625.7|1
1727915170000|2024-10-03 00:26:10|||||||||1
1727915190000|2024-10-03 00:26:30|46650.7|46630.7|46651.7|46631.7|46651.7|46631.7|46650.7|46630.7|1
1727915200000|2024-10-03 00:26:40|46649.2|46629.2|46651.7|46631.7|46651.7|46631.7|46649.2|46629.2|1
1727915210000|2024-10-03 00:26:50|46650.2|46630.2|46650.7|46630.7|46650.7|46630.7|46650.2|46630.2|0
1727915220000|2024-10-03 00:27:00|46649.2|46629.2|46651.7|46631.7|46651.7|46631.7|46649.2|46629.2|0
1727915230000|2024-10-03 00:27:10|46649.2|46629.2|46649.2|46629.2|46651.7|46631.7|46649.2|46629.2|0
1727915240000|2024-10-03 00:27:20|46647.7|46627.7|46651.7|46631.7|46651.7|46631.7|46647.7|46627.7|2
1727915250000|2024-10-03 00:27:30|46652.7|46632.7|46651.7|46631.7|46652.7|46632.7|46651.7|46631.7|0
1727915260000|2024-10-03 00:27:40|46650.7|46630.7|46650.7|46630.7|46650.7|46630.7|46649.2|46629.2|0
1727915270000|2024-10-03 00:27:50|46649.2|46629.2|46650.7|46630.7|46650.7|46630.7|46649.2|46629.2|0
1727915280000|2024-10-03 00:28:00|46651.7|46631.7|46646.7|46626.7|46651.7|46631.7|46646.7|46626.7|1
1727915320000|2024-10-03 00:28:40|||||||||1
1727915330000|2024-10-03 00:28:50|46644.2|46624.2|46644.2|46624.2|46644.2|46624.2|46644.2|46624.2|0
1727915340000|2024-10-03 00:29:00|46646.7|46626.7|46644.2|46624.2|46646.7|46626.7|46644.2|46624.2|0
1727915350000|2024-10-03 00:29:10|46641.7|46621.7|46641.7|46621.7|46641.7|46621.7|46641.7|46621.7|0
1727915360000|2024-10-03 00:29:20|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|46640.7|46620.7|0
1727915380000|2024-10-03 00:29:40|46641.7|46621.7|46644.2|46624.2|46644.2|46624.2|46641.7|46621.7|0
1727915390000|2024-10-03 00:29:50|46642.8|46622.8|46644.2|46624.2|46644.2|46624.2|46642.8|46622.8|2
1727915400000|2024-10-03 00:30:00|46642.8|46622.8|46640.3|46620.3|46642.8|46622.8|46640.3|46620.3|0
1727915410000|2024-10-03 00:30:10|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|1
1727915420000|2024-10-03 00:30:20|46641.7|46621.7|46641.7|46621.7|46644.2|46624.2|46641.7|46621.7|2
1727915430000|2024-10-03 00:30:30|46640.7|46620.7|46642.8|46622.8|46644.2|46624.2|46640.7|46620.7|1
1727915440000|2024-10-03 00:30:40|46641.7|46621.7|46642.8|46622.8|46644.2|46624.2|46640.3|46620.3|3
1727915450000|2024-10-03 00:30:50|46641.7|46621.7|46641.7|46621.7|46641.7|46621.7|46637.8|46617.8|3
1727915460000|2024-10-03 00:31:00|46639.2|46619.2|46640.7|46620.7|46640.7|46620.7|46639.2|46619.2|2
1727915470000|2024-10-03 00:31:10|46641.7|46621.7|46640.7|46620.7|46641.7|46621.7|46640.3|46620.3|0
1727915480000|2024-10-03 00:31:20|46641.7|46621.7|46637.8|46617.8|46641.7|46621.7|46637.8|46617.8|6
1727915490000|2024-10-03 00:31:30|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|46639.2|46619.2|0
1727915500000|2024-10-03 00:31:40|46637.8|46617.8|46637.8|46617.8|46637.8|46617.8|46637.8|46617.8|1
1727915510000|2024-10-03 00:31:50|||||||||1
1727915520000|2024-10-03 00:32:00|||||||||2
1727915540000|2024-10-03 00:32:20|||||||||1
1727915550000|2024-10-03 00:32:30|46635.7|46615.7|46631.8|46611.8|46635.7|46615.7|46631.8|46611.8|4
1727915560000|2024-10-03 00:32:40|46632.8|46612.8|46632.8|46612.8|46632.8|46612.8|46632.8|46612.8|2
1727915570000|2024-10-03 00:32:50|46634.3|46614.3|46634.3|46614.3|46634.3|46614.3|46634.3|46614.3|1
1727915580000|2024-10-03 00:33:00|46635.3|46615.3|46636.8|46616.8|46636.8|46616.8|46635.3|46615.3|0
1727915590000|2024-10-03 00:33:10|46639.3|46619.3|46640.3|46620.3|46640.3|46620.3|46639.3|46619.3|2
1727915600000|2024-10-03 00:33:20|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|1
1727915610000|2024-10-03 00:33:30|46644.3|46624.3|46646.8|46626.8|46646.8|46626.8|46644.3|46624.3|0
1727915620000|2024-10-03 00:33:40|46647.8|46627.8|46648.8|46628.8|46648.8|46628.8|46647.8|46627.8|0
1727915640000|2024-10-03 00:34:00|46650.3|46630.3|46653.8|46633.8|46653.8|46633.8|46650.3|46630.3|0
1727915650000|2024-10-03 00:34:10|46655.3|46635.3|46655.3|46635.3|46655.3|46635.3|46655.3|46635.3|0
1727915660000|2024-10-03 00:34:20|||||||||2
1727915670000|2024-10-03 00:34:30|46653.8|46633.8|46653.8|46633.8|46655.3|46635.3|46653.8|46633.8|0
1727915680000|2024-10-03 00:34:40|46655.3|46635.3|46653.8|46633.8|46655.3|46635.3|46653.8|46633.8|1
1727915690000|2024-10-03 00:34:50|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|46657.8|46637.8|1
1727915700000|2024-10-03 00:35:00|46656.3|46636.3|46653.8|46633.8|46656.3|46636.3|46652.3|46632.3|1
1727915730000|2024-10-03 00:35:30|46652.3|46632.3|46650.3|46630.3|46652.3|46632.3|46650.3|46630.3|1
1727915740000|2024-10-03 00:35:40|46648.8|46628.8|46646.8|46626.8|46648.8|46628.8|46646.8|46626.8|1
1727915750000|2024-10-03 00:35:50|46645.3|46625.3|46645.3|46625.3|46645.3|46625.3|46645.3|46625.3|0
1727915760000|2024-10-03 00:36:00|46646.8|46626.8|46645.3|46625.3|46646.8|46626.8|46645.3|46625.3|1
1727915780000|2024-10-03 00:36:20|46643.8|46623.8|46643.8|46623.8|46643.8|46623.8|46643.8|46623.8|3
1727915800000|2024-10-03 00:36:40|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|0
1727915820000|2024-10-03 00:37:00|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|1
1727915830000|2024-10-03 00:37:10|||||||||1
1727915840000|2024-10-03 00:37:20|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|1
1727915850000|2024-10-03 00:37:30|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|1
1727915860000|2024-10-03 00:37:40|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|0
1727915870000|2024-10-03 00:37:50|46640.3|46620.3|46636.8|46616.8|46640.3|46620.3|46636.8|46616.8|1
1727915890000|2024-10-03 00:38:10|||||||||1
1727915900000|2024-10-03 00:38:20|46640.3|46620.3|46636.8|46616.8|46640.3|46620.3|46636.8|46616.8|1
1727915910000|2024-10-03 00:38:30|46639.3|46619.3|46640.3|46620.3|46640.3|46620.3|46639.3|46619.3|0
1727915920000|2024-10-03 00:38:40|||||||||1
1727915940000|2024-10-03 00:39:00|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|1
1727915950000|2024-10-03 00:39:10|46640.3|46620.3|46638.3|46618.3|46640.3|46620.3|46638.3|46618.3|0
1727915980000|2024-10-03 00:39:40|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|0
1727915990000|2024-10-03 00:39:50|46638.8|46618.8|46639.3|46619.3|46639.3|46619.3|46638.8|46618.8|3
1727916010000|2024-10-03 00:40:10|46636.8|46616.8|46636.8|46616.8|46636.8|46616.8|46636.8|46616.8|1
1727916020000|2024-10-03 00:40:20|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|46639.3|46619.3|0
1727916030000|2024-10-03 00:40:30|46636.8|46616.8|46639.3|46619.3|46639.3|46619.3|46636.8|46616.8|4
1727916040000|2024-10-03 00:40:40|46641.8|46621.8|46643.8|46623.8|46643.8|46623.8|46641.8|46621.8|43
1727916060000|2024-10-03 00:41:00|46650.3|46630.3|46658.3|46638.3|46658.3|46638.3|46650.3|46630.3|16
1727916070000|2024-10-03 00:41:10|||||||||1
1727916090000|2024-10-03 00:41:30|46660.3|46640.3|46660.3|46640.3|46661.8|46641.8|46660.3|46640.3|0
1727916110000|2024-10-03 00:41:50|46658.3|46638.3|46659.3|46639.3|46659.3|46639.3|46658.3|46638.3|0
1727916120000|2024-10-03 00:42:00|46658.3|46638.3|46656.8|46636.8|46658.3|46638.3|46656.8|46636.8|2
1727916140000|2024-10-03 00:42:20|46655.8|46635.8|46656.8|46636.8|46656.8|46636.8|46654.3|46634.3|0
1727916150000|2024-10-03 00:42:30|46654.3|46634.3|46654.3|46634.3|46654.3|46634.3|46654.3|46634.3|0
1727916170000|2024-10-03 00:42:50|46653.3|46633.3|46654.3|46634.3|46654.3|46634.3|46651.8|46631.8|0
1727916180000|2024-10-03 00:43:00|46653.3|46633.3|46659.3|46639.3|46659.3|46639.3|46653.3|46633.3|9
1727916200000|2024-10-03 00:43:20|46660.8|46640.8|46666.8|46646.8|46666.8|46646.8|46660.8|46640.8|0
1727916210000|2024-10-03 00:43:30|46669.8|46649.8|46664.3|46644.3|46669.8|46649.8|46664.3|46644.3|8
1727916220000|2024-10-03 00:43:40|46666.8|46646.8|46666.8|46646.8|46668.3|46648.3|46666.8|46646.8|3
1727916230000|2024-10-03 00:43:50|46663.3|46643.3|46668.3|46648.3|46668.3|46648.3|46663.3|46643.3|1
1727916240000|2024-10-03 00:44:00|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|0
1727916250000|2024-10-03 00:44:10|46665.8|46645.8|46665.8|46645.8|46666.8|46646.8|46665.8|46645.8|1
1727916260000|2024-10-03 00:44:20|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|2
1727916290000|2024-10-03 00:44:50|46665.8|46645.8|46666.8|46646.8|46666.8|46646.8|46664.8|46644.8|4
1727916320000|2024-10-03 00:45:20|||||||||2
1727916330000|2024-10-03 00:45:30|46668.3|46648.3|46666.8|46646.8|46668.3|46648.3|46666.8|46646.8|0
1727916340000|2024-10-03 00:45:40|46668.3|46648.3|46668.3|46648.3|46668.3|46648.3|46668.3|46648.3|0
1727916360000|2024-10-03 00:46:00|46671.8|46651.8|46673.3|46653.3|46673.3|46653.3|46671.8|46651.8|5
1727916370000|2024-10-03 00:46:10|46674.3|46654.3|46678.3|46658.3|46678.3|46658.3|46674.3|46654.3|6
1727916380000|2024-10-03 00:46:20|46681.8|46661.8|46691.8|46671.8|46691.8|46671.8|46681.8|46661.8|24
1727916390000|2024-10-03 00:46:30|||||||||2
1727916400000|2024-10-03 00:46:40|46689.3|46669.3|46689.3|46669.3|46691.8|46671.8|46689.3|46669.3|1
1727916410000|2024-10-03 00:46:50|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|0
1727916420000|2024-10-03 00:47:00|46690.8|46670.8|46691.8|46671.8|46691.8|46671.8|46690.8|46670.8|0
1727916430000|2024-10-03 00:47:10|46690.3|46670.3|46692.8|46672.8|46692.8|46672.8|46689.3|46669.3|0
1727916440000|2024-10-03 00:47:20|||||||||1
1727916450000|2024-10-03 00:47:30|46693.8|46673.8|46695.3|46675.3|46695.3|46675.3|46693.8|46673.8|1
1727916460000|2024-10-03 00:47:40|46693.8|46673.8|46691.8|46671.8|46693.8|46673.8|46691.8|46671.8|4
1727916480000|2024-10-03 00:48:00|||||||||2
1727916490000|2024-10-03 00:48:10|46690.3|46670.3|46681.8|46661.8|46690.3|46670.3|46681.8|46661.8|5
1727916500000|2024-10-03 00:48:20|46680.3|46660.3|46673.3|46653.3|46680.3|46660.3|46673.3|46653.3|0
1727916520000|2024-10-03 00:48:40|46669.3|46649.3|46674.3|46654.3|46674.8|46654.8|46669.3|46649.3|12
1727916530000|2024-10-03 00:48:50|46671.8|46651.8|46676.8|46656.8|46676.8|46656.8|46671.8|46651.8|0
1727916540000|2024-10-03 00:49:00|46678.3|46658.3|46679.3|46659.3|46679.3|46659.3|46678.3|46658.3|0
1727916550000|2024-10-03 00:49:10|46678.3|46658.3|46676.8|46656.8|46678.3|46658.3|46676.8|46656.8|0
1727916560000|2024-10-03 00:49:20|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|2
1727916580000|2024-10-03 00:49:40|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|2
1727916590000|2024-10-03 00:49:50|46671.8|46651.8|46671.8|46651.8|46671.8|46651.8|46671.8|46651.8|0
1727916610000|2024-10-03 00:50:10|46670.3|46650.3|46667.8|46647.8|46670.3|46650.3|46667.8|46647.8|1
1727916670000|2024-10-03 00:51:10|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|46666.8|46646.8|0
1727916700000|2024-10-03 00:51:40|46665.3|46645.3|46665.3|46645.3|46665.3|46645.3|46665.3|46645.3|0
1727916710000|2024-10-03 00:51:50|46661.8|46641.8|46660.3|46640.3|46661.8|46641.8|46660.3|46640.3|2
1727916720000|2024-10-03 00:52:00|46661.8|46641.8|46658.8|46638.8|46661.8|46641.8|46658.8|46638.8|0
1727916730000|2024-10-03 00:52:10|46661.8|46641.8|46661.8|46641.8|46661.8|46641.8|46661.8|46641.8|0
1727916740000|2024-10-03 00:52:20|46660.3|46640.3|46657.8|46637.8|46660.3|46640.3|46657.8|46637.8|0
1727916760000|2024-10-03 00:52:40|46656.8|46636.8|46657.8|46637.8|46657.8|46637.8|46655.3|46635.3|1
1727916780000|2024-10-03 00:53:00|46658.8|46638.8|46658.8|46638.8|46660.3|46640.3|46658.8|46638.8|0
1727916790000|2024-10-03 00:53:10|46660.3|46640.3|46660.3|46640.3|46660.3|46640.3|46660.3|46640.3|0
1727916810000|2024-10-03 00:53:30|||||||||4
1727916820000|2024-10-03 00:53:40|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|0
1727916830000|2024-10-03 00:53:50|46660.3|46640.3|46660.3|46640.3|46662.8|46642.8|46660.3|46640.3|0
1727916840000|2024-10-03 00:54:00|46661.3|46641.3|46660.3|46640.3|46662.8|46642.8|46660.3|46640.3|0
1727916850000|2024-10-03 00:54:10|46661.8|46641.8|46666.8|46646.8|46666.8|46646.8|46660.3|46640.3|3
1727916860000|2024-10-03 00:54:20|46663.3|46643.3|46661.8|46641.8|46663.3|46643.3|46661.8|46641.8|0
1727916870000|2024-10-03 00:54:30|46663.3|46643.3|46661.8|46641.8|46663.3|46643.3|46661.8|46641.8|0
1727916890000|2024-10-03 00:54:50|46663.3|46643.3|46662.8|46642.8|46665.8|46645.8|46662.8|46642.8|0
1727916900000|2024-10-03 00:55:00|46665.3|46645.3|46663.8|46643.8|46665.3|46645.3|46663.8|46643.8|0
1727916910000|2024-10-03 00:55:10|46665.3|46645.3|46662.8|46642.8|46665.3|46645.3|46662.8|46642.8|0
1727916920000|2024-10-03 00:55:20|46660.3|46640.3|46660.3|46640.3|46660.3|46640.3|46660.3|46640.3|0
1727916930000|2024-10-03 00:55:30|46661.8|46641.8|46661.8|46641.8|46664.3|46644.3|46660.3|46640.3|0
1727916950000|2024-10-03 00:55:50|46663.3|46643.3|46661.8|46641.8|46663.3|46643.3|46661.8|46641.8|0
1727917000000|2024-10-03 00:56:40|46660.3|46640.3|46657.8|46637.8|46660.3|46640.3|46657.8|46637.8|2
1727917020000|2024-10-03 00:57:00|46656.8|46636.8|46656.8|46636.8|46656.8|46636.8|46654.3|46634.3|0
1727917030000|2024-10-03 00:57:10|46655.8|46635.8|46655.3|46635.3|46655.8|46635.8|46654.3|46634.3|0
1727917040000|2024-10-03 00:57:20|46654.3|46634.3|46651.8|46631.8|46654.3|46634.3|46651.8|46631.8|0
1727917050000|2024-10-03 00:57:30|46650.3|46630.3|46651.3|46631.3|46652.8|46632.8|46650.3|46630.3|0
1727917060000|2024-10-03 00:57:40|46652.8|46632.8|46652.8|46632.8|46652.8|46632.8|46652.8|46632.8|0
1727917080000|2024-10-03 00:58:00|46653.3|46633.3|46653.3|46633.3|46653.3|46633.3|46653.3|46633.3|1
1727917090000|2024-10-03 00:58:10|46654.3|46634.3|46655.3|46635.3|46655.3|46635.3|46654.3|46634.3|0
1727917120000|2024-10-03 00:58:40|46653.8|46633.8|46653.8|46633.8|46655.3|46635.3|46653.8|46633.8|1
1727917130000|2024-10-03 00:58:50|46655.3|46635.3|46657.8|46637.8|46657.8|46637.8|46655.3|46635.3|5
1727917140000|2024-10-03 00:59:00|46658.8|46638.8|46653.8|46633.8|46658.8|46638.8|46653.8|46633.8|0
1727917170000|2024-10-03 00:59:30|46652.3|46632.3|46651.3|46631.3|46653.8|46633.8|46651.3|46631.3|0
1727917180000|2024-10-03 00:59:40|46653.8|46633.8|46653.8|46633.8|46655.3|46635.3|46653.8|46633.8|1
1727917190000|2024-10-03 00:59:50|||||||||1
1727917200000|2024-10-03 01:00:00|46652.3|46632.3|46653.8|46633.8|46653.8|46633.8|46652.3|46632.3|1
1727917220000|2024-10-03 01:00:20|46650.3|46630.3|46643.8|46623.8|46650.3|46630.3|46643.8|46623.8|8
1727917230000|2024-10-03 01:00:30|46641.3|46621.3|46640.3|46620.3|46641.3|46621.3|46640.3|46620.3|0
1727917250000|2024-10-03 01:00:50|46636.3|46616.3|46628.8|46608.8|46636.3|46616.3|46627.3|46607.3|8
1727917260000|2024-10-03 01:01:00|46630.3|46610.3|46647.8|46627.8|46647.8|46627.8|46630.3|46610.3|15
1727917270000|2024-10-03 01:01:10|46649.3|46629.3|46652.8|46632.8|46652.8|46632.8|46649.3|46629.3|2
1727917280000|2024-10-03 01:01:20|46654.3|46634.3|46689.3|46669.3|46689.3|46669.3|46654.3|46634.3|9
1727917290000|2024-10-03 01:01:30|46690.3|46670.3|46697.8|46677.8|46697.8|46677.8|46690.3|46670.3|6
1727917300000|2024-10-03 01:01:40|46695.3|46675.3|46710.3|46690.3|46710.3|46690.3|46693.8|46673.8|5
1727917310000|2024-10-03 01:01:50|46712.8|46692.8|46708.8|46688.8|46712.8|46692.8|46708.8|46688.8|7
1727917320000|2024-10-03 01:02:00|46706.3|46686.3|46702.8|46682.8|46707.8|46687.8|46702.8|46682.8|3
1727917330000|2024-10-03 01:02:10|46698.8|46678.8|46690.3|46670.3|46698.8|46678.8|46690.3|46670.3|4
1727917360000|2024-10-03 01:02:40|46688.8|46668.8|46687.8|46667.8|46688.8|46668.8|46687.8|46667.8|1
1727917380000|2024-10-03 01:03:00|46686.8|46666.8|46687.8|46667.8|46687.8|46667.8|46686.8|46666.8|2
1727917410000|2024-10-03 01:03:30|46685.3|46665.3|46683.8|46663.8|46686.3|46666.3|46683.8|46663.8|2
1727917420000|2024-10-03 01:03:40|46685.3|46665.3|46687.8|46667.8|46687.8|46667.8|46685.3|46665.3|0
1727917440000|2024-10-03 01:04:00|46690.3|46670.3|46704.8|46684.8|46704.8|46684.8|46690.3|46670.3|2
1727917450000|2024-10-03 01:04:10|46706.3|46686.3|46711.8|46691.8|46711.8|46691.8|46706.3|46686.3|0
1727917460000|2024-10-03 01:04:20|46714.3|46694.3|46718.3|46698.3|46718.3|46698.3|46714.3|46694.3|2
1727917470000|2024-10-03 01:04:30|46720.8|46700.8|46720.8|46700.8|46722.3|46702.3|46718.3|46698.3|9
1727917480000|2024-10-03 01:04:40|46723.3|46703.3|46723.3|46703.3|46723.3|46703.3|46723.3|46703.3|1
1727917490000|2024-10-03 01:04:50|46728.3|46708.3|46725.8|46705.8|46728.3|46708.3|46725.8|46705.8|3
1727917500000|2024-10-03 01:05:00|46723.3|46703.3|46720.8|46700.8|46723.3|46703.3|46720.8|46700.8|1
1727917510000|2024-10-03 01:05:10|46719.3|46699.3|46715.8|46695.8|46719.3|46699.3|46715.3|46695.3|0
1727917520000|2024-10-03 01:05:20|46715.3|46695.3|46711.8|46691.8|46715.3|46695.3|46711.8|46691.8|0
1727917530000|2024-10-03 01:05:30|46710.8|46690.8|46708.3|46688.3|46710.8|46690.8|46708.3|46688.3|4
1727917550000|2024-10-03 01:05:50|46701.3|46681.3|46682.8|46662.8|46701.3|46681.3|46682.8|46662.8|7
1727917560000|2024-10-03 01:06:00|46677.8|46657.8|46677.8|46657.8|46677.8|46657.8|46677.8|46657.8|1
1727917570000|2024-10-03 01:06:10|46676.8|46656.8|46670.3|46650.3|46676.8|46656.8|46670.3|46650.3|2
1727917580000|2024-10-03 01:06:20|46667.3|46647.3|46663.8|46643.8|46667.3|46647.3|46662.8|46642.8|3
1727917590000|2024-10-03 01:06:30|46662.8|46642.8|46662.8|46642.8|46662.8|46642.8|46662.8|46642.8|0
1727917600000|2024-10-03 01:06:40|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|5
1727917610000|2024-10-03 01:06:50|46671.3|46651.3|46671.3|46651.3|46671.3|46651.3|46671.3|46651.3|0
1727917620000|2024-10-03 01:07:00|46668.8|46648.8|46680.3|46660.3|46680.3|46660.3|46668.8|46648.8|3
1727917630000|2024-10-03 01:07:10|46679.3|46659.3|46680.8|46660.8|46680.8|46660.8|46679.3|46659.3|1
1727917640000|2024-10-03 01:07:20|46676.8|46656.8|46670.8|46650.8|46676.8|46656.8|46670.8|46650.8|0
1727917650000|2024-10-03 01:07:30|46674.3|46654.3|46675.8|46655.8|46675.8|46655.8|46674.3|46654.3|0
1727917660000|2024-10-03 01:07:40|46674.8|46654.8|46670.8|46650.8|46674.8|46654.8|46670.8|46650.8|0
1727917670000|2024-10-03 01:07:50|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|0
1727917680000|2024-10-03 01:08:00|46674.3|46654.3|46673.3|46653.3|46675.8|46655.8|46670.8|46650.8|1
1727917700000|2024-10-03 01:08:20|46669.3|46649.3|46669.3|46649.3|46669.3|46649.3|46669.3|46649.3|0
1727917710000|2024-10-03 01:08:30|46670.8|46650.8|46668.3|46648.3|46670.8|46650.8|46668.3|46648.3|0
1727917720000|2024-10-03 01:08:40|46669.8|46649.8|46670.8|46650.8|46670.8|46650.8|46669.8|46649.8|1
1727917730000|2024-10-03 01:08:50|46665.8|46645.8|46665.8|46645.8|46665.8|46645.8|46665.8|46645.8|1
1727917740000|2024-10-03 01:09:00|46664.3|46644.3|46659.3|46639.3|46664.3|46644.3|46659.3|46639.3|0
1727917750000|2024-10-03 01:09:10|46658.3|46638.3|46641.8|46621.8|46658.3|46638.3|46641.8|46621.8|2
1727917760000|2024-10-03 01:09:20|46644.3|46624.3|46641.8|46621.8|46645.8|46625.8|46641.8|46621.8|2
1727917770000|2024-10-03 01:09:30|46643.3|46623.3|46641.8|46621.8|46644.3|46624.3|46641.8|46621.8|1
1727917780000|2024-10-03 01:09:40|46643.3|46623.3|46641.8|46621.8|46644.3|46624.3|46641.8|46621.8|2
1727917790000|2024-10-03 01:09:50|46643.8|46623.8|46656.8|46636.8|46658.3|46638.3|46643.8|46623.8|14
1727917800000|2024-10-03 01:10:00|46655.8|46635.8|46652.8|46632.8|46655.8|46635.8|46651.8|46631.8|3
1727917810000|2024-10-03 01:10:10|46654.3|46634.3|46655.3|46635.3|46655.3|46635.3|46654.3|46634.3|0
1727917820000|2024-10-03 01:10:20|46656.8|46636.8|46654.3|46634.3|46656.8|46636.8|46654.3|46634.3|1
1727917830000|2024-10-03 01:10:30|46651.8|46631.8|46656.8|46636.8|46656.8|46636.8|46651.8|46631.8|2
1727917840000|2024-10-03 01:10:40|46654.3|46634.3|46651.8|46631.8|46654.3|46634.3|46651.8|46631.8|8
1727917850000|2024-10-03 01:10:50|46650.8|46630.8|46652.8|46632.8|46654.3|46634.3|46650.8|46630.8|4
1727917860000|2024-10-03 01:11:00|46651.8|46631.8|46651.8|46631.8|46651.8|46631.8|46651.8|46631.8|0
1727917900000|2024-10-03 01:11:40|46649.3|46629.3|46634.3|46614.3|46649.3|46629.3|46634.3|46614.3|11
1727917910000|2024-10-03 01:11:50|46632.8|46612.8|46634.3|46614.3|46634.3|46614.3|46632.8|46612.8|3
1727917920000|2024-10-03 01:12:00|46632.8|46612.8|46634.3|46614.3|46634.3|46614.3|46631.8|46611.8|0
1727917930000|2024-10-03 01:12:10|46631.8|46611.8|46630.8|46610.8|46633.3|46613.3|46630.8|46610.8|0
1727917940000|2024-10-03 01:12:20|46633.3|46613.3|46634.3|46614.3|46634.3|46614.3|46633.3|46613.3|2
1727917970000|2024-10-03 01:12:50|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|0
1727917980000|2024-10-03 01:13:00|46639.3|46619.3|46648.8|46628.8|46648.8|46628.8|46639.3|46619.3|14
1727917990000|2024-10-03 01:13:10|46647.3|46627.3|46648.8|46628.8|46648.8|46628.8|46647.3|46627.3|1
1727918000000|2024-10-03 01:13:20|46647.3|46627.3|46651.8|46631.8|46651.8|46631.8|46647.3|46627.3|1
1727918010000|2024-10-03 01:13:30|46649.3|46629.3|46647.8|46627.8|46651.8|46631.8|46647.8|46627.8|1
1727918020000|2024-10-03 01:13:40|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|0
1727918030000|2024-10-03 01:13:50|46647.4|46627.4|46651.4|46631.4|46651.4|46631.4|46647.4|46627.4|2
1727918040000|2024-10-03 01:14:00|46652.8|46632.8|46655.3|46635.3|46655.3|46635.3|46650.3|46630.3|2
1727918050000|2024-10-03 01:14:10|46656.4|46636.4|46663.9|46643.9|46663.9|46643.9|46656.4|46636.4|2
1727918060000|2024-10-03 01:14:20|46668.9|46648.9|46673.9|46653.9|46676.4|46656.4|46668.9|46648.9|1
1727918070000|2024-10-03 01:14:30|46677.8|46657.8|46670.9|46650.9|46677.8|46657.8|46670.9|46650.9|2
1727918080000|2024-10-03 01:14:40|46669.9|46649.9|46672.8|46652.8|46672.8|46652.8|46669.9|46649.9|3
1727918090000|2024-10-03 01:14:50|46678.9|46658.9|46678.9|46658.9|46681.4|46661.4|46678.9|46658.9|1
1727918100000|2024-10-03 01:15:00|46680.3|46660.3|46677.8|46657.8|46681.4|46661.4|46671.4|46651.4|7
1727918110000|2024-10-03 01:15:10|46685.8|46665.8|46709.3|46689.3|46709.3|46689.3|46685.8|46665.8|11
1727918120000|2024-10-03 01:15:20|46712.8|46692.8|46724.3|46704.3|46724.3|46704.3|46712.8|46692.8|3
1727918130000|2024-10-03 01:15:30|46725.8|46705.8|46727.8|46707.8|46741.8|46721.8|46725.8|46705.8|14
1727918140000|2024-10-03 01:15:40|46726.8|46706.8|46714.3|46694.3|46726.8|46706.8|46709.3|46689.3|11
1727918150000|2024-10-03 01:15:50|46716.8|46696.8|46711.8|46691.8|46716.8|46696.8|46709.3|46689.3|1
1727918160000|2024-10-03 01:16:00|46716.8|46696.8|46731.8|46711.8|46738.3|46718.3|46716.8|46696.8|11
1727918170000|2024-10-03 01:16:10|46727.9|46707.9|46727.9|46707.9|46731.8|46711.8|46725.4|46705.4|1
1727918180000|2024-10-03 01:16:20|46729.3|46709.3|46729.3|46709.3|46729.3|46709.3|46729.3|46709.3|6
1727918190000|2024-10-03 01:16:30|46723.9|46703.9|46722.9|46702.9|46724.3|46704.3|46720.4|46700.4|5
1727918200000|2024-10-03 01:16:40|46721.4|46701.4|46733.3|46713.3|46733.3|46713.3|46719.3|46699.3|9
1727918210000|2024-10-03 01:16:50|46734.3|46714.3|46727.9|46707.9|46737.9|46717.9|46727.9|46707.9|2
1727918220000|2024-10-03 01:17:00|46726.8|46706.8|46727.9|46707.9|46727.9|46707.9|46726.8|46706.8|1
1727918230000|2024-10-03 01:17:10|46726.8|46706.8|46720.4|46700.4|46727.9|46707.9|46719.9|46699.9|0
1727918240000|2024-10-03 01:17:20|46718.9|46698.9|46716.8|46696.8|46720.4|46700.4|46716.8|46696.8|0
1727918250000|2024-10-03 01:17:30|46715.4|46695.4|46711.4|46691.4|46715.4|46695.4|46710.4|46690.4|4
1727918260000|2024-10-03 01:17:40|46710.4|46690.4|46702.9|46682.9|46712.9|46692.9|46702.9|46682.9|2
1727918270000|2024-10-03 01:17:50|46701.8|46681.8|46699.9|46679.9|46705.4|46685.4|46698.9|46678.9|0
1727918280000|2024-10-03 01:18:00|46698.9|46678.9|46698.9|46678.9|46702.9|46682.9|46698.9|46678.9|1
1727918290000|2024-10-03 01:18:10|46699.9|46679.9|46697.9|46677.9|46702.4|46682.4|46696.4|46676.4|3
1727918300000|2024-10-03 01:18:20|46694.3|46674.3|46708.9|46688.9|46713.9|46693.9|46694.3|46674.3|8
1727918310000|2024-10-03 01:18:30|46709.9|46689.9|46711.4|46691.4|46711.4|46691.4|46708.9|46688.9|3
1727918320000|2024-10-03 01:18:40|46712.9|46692.9|46710.8|46690.8|46712.9|46692.9|46709.3|46689.3|10
1727918330000|2024-10-03 01:18:50|46715.4|46695.4|46737.9|46717.9|46739.3|46719.3|46715.4|46695.4|6
1727918340000|2024-10-03 01:19:00|46733.9|46713.9|46725.4|46705.4|46733.9|46713.9|46725.4|46705.4|2
1727918350000|2024-10-03 01:19:10|46726.4|46706.4|46723.9|46703.9|46726.4|46706.4|46723.9|46703.9|4
1727918360000|2024-10-03 01:19:20|46727.9|46707.9|46725.4|46705.4|46728.9|46708.9|46723.9|46703.9|1
1727918370000|2024-10-03 01:19:30|46726.8|46706.8|46728.9|46708.9|46728.9|46708.9|46726.8|46706.8|1
1727918380000|2024-10-03 01:19:40|46732.9|46712.9|46733.9|46713.9|46733.9|46713.9|46732.9|46712.9|2
1727918390000|2024-10-03 01:19:50|46736.4|46716.4|46728.9|46708.9|46738.9|46718.9|46728.9|46708.9|0
1727918400000|2024-10-03 01:20:00|46727.9|46707.9|46724.9|46704.9|46732.9|46712.9|46724.9|46704.9|11
1727918410000|2024-10-03 01:20:10|46722.4|46702.4|46724.9|46704.9|46724.9|46704.9|46722.4|46702.4|0
1727918420000|2024-10-03 01:20:20|46726.4|46706.4|46716.4|46696.4|46726.4|46706.4|46716.4|46696.4|4
1727918430000|2024-10-03 01:20:30|46715.4|46695.4|46716.4|46696.4|46719.9|46699.9|46715.4|46695.4|4
1727918440000|2024-10-03 01:20:40|46714.9|46694.9|46715.4|46695.4|46716.4|46696.4|46712.9|46692.9|0
1727918450000|2024-10-03 01:20:50|46717.9|46697.9|46726.4|46706.4|46726.4|46706.4|46717.9|46697.9|2
1727918460000|2024-10-03 01:21:00|46731.9|46711.9|46723.9|46703.9|46732.9|46712.9|46723.9|46703.9|6
1727918470000|2024-10-03 01:21:10|46722.4|46702.4|46721.4|46701.4|46722.4|46702.4|46716.4|46696.4|3
1727918480000|2024-10-03 01:21:20|46722.4|46702.4|46730.4|46710.4|46733.3|46713.3|46722.4|46702.4|9
1727918490000|2024-10-03 01:21:30|46728.9|46708.9|46725.4|46705.4|46728.9|46708.9|46723.9|46703.9|2
1727918500000|2024-10-03 01:21:40|46722.9|46702.9|46712.4|46692.4|46722.9|46702.9|46712.4|46692.4|2
1727918510000|2024-10-03 01:21:50|46711.4|46691.4|46708.4|46688.4|46711.4|46691.4|46708.4|46688.4|2
1727918520000|2024-10-03 01:22:00|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|46705.9|46685.9|10
1727918530000|2024-10-03 01:22:10|46709.9|46689.9|46708.9|46688.9|46711.4|46691.4|46708.9|46688.9|1
1727918540000|2024-10-03 01:22:20|46711.4|46691.4|46713.9|46693.9|46713.9|46693.9|46708.9|46688.9|2
1727918550000|2024-10-03 01:22:30|46714.9|46694.9|46712.9|46692.9|46714.9|46694.9|46712.9|46692.9|3
1727918560000|2024-10-03 01:22:40|46711.4|46691.4|46711.4|46691.4|46711.4|46691.4|46710.4|46690.4|0
1727918570000|2024-10-03 01:22:50|46712.9|46692.9|46712.9|46692.9|46712.9|46692.9|46711.4|46691.4|1
1727918580000|2024-10-03 01:23:00|46715.4|46695.4|46721.4|46701.4|46721.4|46701.4|46715.4|46695.4|3
1727918590000|2024-10-03 01:23:10|46727.9|46707.9|46726.4|46706.4|46730.4|46710.4|46726.4|46706.4|3
1727918600000|2024-10-03 01:23:20|46724.9|46704.9|46723.9|46703.9|46726.4|46706.4|46723.9|46703.9|1
1727918610000|2024-10-03 01:23:30|46724.9|46704.9|46720.4|46700.4|46726.4|46706.4|46718.9|46698.9|1
1727918620000|2024-10-03 01:23:40|46718.9|46698.9|46718.9|46698.9|46720.4|46700.4|46718.9|46698.9|0
1727918630000|2024-10-03 01:23:50|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|46719.9|46699.9|0
1727918640000|2024-10-03 01:24:00|46719.9|46699.9|46721.4|46701.4|46721.4|46701.4|46718.9|46698.9|0
1727918650000|2024-10-03 01:24:10|46719.9|46699.9|46718.9|46698.9|46723.9|46703.9|46716.4|46696.4|2
1727918660000|2024-10-03 01:24:20|46719.9|46699.9|46718.9|46698.9|46721.4|46701.4|46718.9|46698.9|1
1727918670000|2024-10-03 01:24:30|46716.4|46696.4|46718.9|46698.9|46718.9|46698.9|46716.4|46696.4|0
1727918680000|2024-10-03 01:24:40|46716.4|46696.4|46718.9|46698.9|46718.9|46698.9|46716.4|46696.4|0
1727918690000|2024-10-03 01:24:50|46713.9|46693.9|46718.9|46698.9|46718.9|46698.9|46713.9|46693.9|0
1727918700000|2024-10-03 01:25:00|46716.4|46696.4|46698.4|46678.4|46716.4|46696.4|46698.4|46678.4|10
1727918710000|2024-10-03 01:25:10|46695.4|46675.4|46670.4|46650.4|46695.4|46675.4|46670.4|46650.4|7
1727918720000|2024-10-03 01:25:20|46671.4|46651.4|46667.9|46647.9|46671.4|46651.4|46667.9|46647.9|3
1727918730000|2024-10-03 01:25:30|46666.9|46646.9|46668.9|46648.9|46668.9|46648.9|46666.9|46646.9|2
1727918740000|2024-10-03 01:25:40|46666.9|46646.9|46668.9|46648.9|46670.4|46650.4|46666.9|46646.9|1
1727918750000|2024-10-03 01:25:50|46670.4|46650.4|46668.9|46648.9|46670.4|46650.4|46667.4|46647.4|3
1727918760000|2024-10-03 01:26:00|46667.4|46647.4|46670.4|46650.4|46670.4|46650.4|46663.9|46643.9|2
1727918770000|2024-10-03 01:26:10|46668.9|46648.9|46660.4|46640.4|46670.4|46650.4|46660.4|46640.4|2
1727918790000|2024-10-03 01:26:30|46651.4|46631.4|46641.4|46621.4|46651.4|46631.4|46641.4|46621.4|1
1727918800000|2024-10-03 01:26:40|46638.9|46618.9|46635.4|46615.4|46638.9|46618.9|46635.4|46615.4|6
1727918820000|2024-10-03 01:27:00|46633.9|46613.9|46628.9|46608.9|46633.9|46613.9|46628.9|46608.9|2
1727918830000|2024-10-03 01:27:10|46630.4|46610.4|46628.9|46608.9|46630.4|46610.4|46618.9|46598.9|8
1727918840000|2024-10-03 01:27:20|46624.9|46604.9|46622.4|46602.4|46624.9|46604.9|46622.4|46602.4|4
1727918850000|2024-10-03 01:27:30|46621.4|46601.4|46620.4|46600.4|46622.4|46602.4|46620.4|46600.4|6
1727918860000|2024-10-03 01:27:40|46619.4|46599.4|46618.9|46598.9|46620.4|46600.4|46616.4|46596.4|2
1727918870000|2024-10-03 01:27:50|46620.4|46600.4|46620.4|46600.4|46620.4|46600.4|46616.4|46596.4|6
1727918880000|2024-10-03 01:28:00|46621.4|46601.4|46627.4|46607.4|46627.4|46607.4|46621.4|46601.4|8
1727918890000|2024-10-03 01:28:10|46626.4|46606.4|46624.9|46604.9|46628.9|46608.9|46624.9|46604.9|1
1727918900000|2024-10-03 01:28:20|46623.9|46603.9|46622.4|46602.4|46624.9|46604.9|46619.9|46599.9|8
1727918910000|2024-10-03 01:28:30|46623.4|46603.4|46633.9|46613.9|46633.9|46613.9|46623.4|46603.4|1
1727918920000|2024-10-03 01:28:40|46634.9|46614.9|46638.9|46618.9|46638.9|46618.9|46634.9|46614.9|0
1727918930000|2024-10-03 01:28:50|46641.4|46621.4|46638.9|46618.9|46643.9|46623.9|46638.9|46618.9|2
1727918940000|2024-10-03 01:29:00|46635.4|46615.4|46625.4|46605.4|46635.4|46615.4|46625.4|46605.4|5
1727918950000|2024-10-03 01:29:10|46626.9|46606.9|46631.4|46611.4|46631.4|46611.4|46623.9|46603.9|0
1727918960000|2024-10-03 01:29:20|46629.9|46609.9|46629.9|46609.9|46632.9|46612.9|46628.9|46608.9|0
1727918970000|2024-10-03 01:29:30|46633.9|46613.9|46620.4|46600.4|46633.9|46613.9|46620.4|46600.4|10
1727918980000|2024-10-03 01:29:40|46623.9|46603.9|46625.4|46605.4|46625.4|46605.4|46623.9|46603.9|3
1727918990000|2024-10-03 01:29:50|46627.9|46607.9|46636.4|46616.4|46636.4|46616.4|46627.9|46607.9|2
1727919000000|2024-10-03 01:30:00|46640.4|46620.4|46629.9|46609.9|46648.9|46628.9|46629.9|46609.9|6
1727919010000|2024-10-03 01:30:10|46628.4|46608.4|46618.9|46598.9|46628.4|46608.4|46618.9|46598.9|4
1727919020000|2024-10-03 01:30:20|46617.9|46597.9|46618.9|46598.9|46618.9|46598.9|46612.4|46592.4|8
1727919030000|2024-10-03 01:30:30|46617.4|46597.4|46616.4|46596.4|46618.9|46598.9|46616.4|46596.4|0
1727919040000|2024-10-03 01:30:40|46614.9|46594.9|46613.9|46593.9|46614.9|46594.9|46612.4|46592.4|1
1727919050000|2024-10-03 01:30:50|46609.9|46589.9|46607.9|46587.9|46611.4|46591.4|46607.9|46587.9|5
1727919060000|2024-10-03 01:31:00|46610.4|46590.4|46611.4|46591.4|46611.4|46591.4|46606.4|46586.4|18
1727919070000|2024-10-03 01:31:10|46610.4|46590.4|46603.9|46583.9|46610.4|46590.4|46603.9|46583.9|22
1727919080000|2024-10-03 01:31:20|46606.4|46586.4|46601.4|46581.4|46606.4|46586.4|46600.4|46580.4|4
1727919090000|2024-10-03 01:31:30|46600.4|46580.4|46593.9|46573.9|46600.4|46580.4|46592.9|46572.9|5
1727919100000|2024-10-03 01:31:40|46598.9|46578.9|46597.9|46577.9|46600.4|46580.4|46594.9|46574.9|3
1727919110000|2024-10-03 01:31:50|46598.9|46578.9|46581.4|46561.4|46601.4|46581.4|46579.9|46559.9|4
1727919120000|2024-10-03 01:32:00|46580.4|46560.4|46587.4|46567.4|46589.9|46569.9|46577.9|46557.9|5
1727919130000|2024-10-03 01:32:10|46584.9|46564.9|46584.9|46564.9|46584.9|46564.9|46583.4|46563.4|5
1727919140000|2024-10-03 01:32:20|46583.9|46563.9|46579.9|46559.9|46584.9|46564.9|46579.9|46559.9|17
1727919150000|2024-10-03 01:32:30|46578.9|46558.9|46578.9|46558.9|46581.4|46561.4|46574.9|46554.9|10
1727919160000|2024-10-03 01:32:40|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|46576.4|46556.4|2
1727919170000|2024-10-03 01:32:50|46580.4|46560.4|46576.4|46556.4|46580.4|46560.4|46574.9|46554.9|2
1727919180000|2024-10-03 01:33:00|46578.9|46558.9|46584.9|46564.9|46588.9|46568.9|46578.9|46558.9|6
1727919190000|2024-10-03 01:33:10|46583.9|46563.9|46562.9|46542.9|46583.9|46563.9|46562.9|46542.9|35
1727919200000|2024-10-03 01:33:20|46563.9|46543.9|46568.9|46548.9|46570.4|46550.4|46563.9|46543.9|3
1727919210000|2024-10-03 01:33:30|46566.4|46546.4|46568.9|46548.9|46569.9|46549.9|46566.4|46546.4|5
1727919220000|2024-10-03 01:33:40|46566.4|46546.4|46567.4|46547.4|46567.4|46547.4|46566.4|46546.4|2
1727919230000|2024-10-03 01:33:50|46568.9|46548.9|46566.4|46546.4|46568.9|46548.9|46566.4|46546.4|0
1727919240000|2024-10-03 01:34:00|46565.4|46545.4|46560.4|46540.4|46565.4|46545.4|46560.4|46540.4|4
1727919250000|2024-10-03 01:34:10|46558.9|46538.9|46556.4|46536.4|46558.9|46538.9|46555.4|46535.4|2
1727919260000|2024-10-03 01:34:20|46555.4|46535.4|46554.9|46534.9|46556.4|46536.4|46551.4|46531.4|4
1727919270000|2024-10-03 01:34:30|46551.4|46531.4|46549.9|46529.9|46551.4|46531.4|46549.9|46529.9|7
1727919280000|2024-10-03 01:34:40|46547.4|46527.4|46536.4|46516.4|46547.4|46527.4|46536.4|46516.4|9
1727919290000|2024-10-03 01:34:50|||||||||1
1727919300000|2024-10-03 01:35:00|46538.4|46518.4|46534.9|46514.9|46539.9|46519.9|46533.9|46513.9|3
1727919310000|2024-10-03 01:35:10|46532.4|46512.4|46536.4|46516.4|46536.4|46516.4|46532.4|46512.4|3
1727919320000|2024-10-03 01:35:20|46537.9|46517.9|46546.4|46526.4|46546.4|46526.4|46537.9|46517.9|3
1727919330000|2024-10-03 01:35:30|46544.9|46524.9|46538.9|46518.9|46548.9|46528.9|46538.9|46518.9|3
1727919340000|2024-10-03 01:35:40|46536.4|46516.4|46531.4|46511.4|46536.4|46516.4|46526.4|46506.4|12
1727919350000|2024-10-03 01:35:50|46538.9|46518.9|46535.4|46515.4|46539.9|46519.9|46535.4|46515.4|4
1727919360000|2024-10-03 01:36:00|46533.9|46513.9|46537.9|46517.9|46537.9|46517.9|46522.4|46502.4|17
1727919370000|2024-10-03 01:36:10|46535.4|46515.4|46541.4|46521.4|46541.4|46521.4|46535.4|46515.4|2
1727919380000|2024-10-03 01:36:20|46538.9|46518.9|46542.9|46522.9|46543.9|46523.9|46538.9|46518.9|0
1727919390000|2024-10-03 01:36:30|46539.9|46519.9|46534.9|46514.9|46539.9|46519.9|46533.9|46513.9|6
1727919400000|2024-10-03 01:36:40|46532.4|46512.4|46527.4|46507.4|46532.4|46512.4|46527.4|46507.4|7
1727919410000|2024-10-03 01:36:50|46526.4|46506.4|46524.9|46504.9|46526.4|46506.4|46521.4|46501.4|6
1727919420000|2024-10-03 01:37:00|46529.9|46509.9|46533.9|46513.9|46536.4|46516.4|46529.9|46509.9|3
1727919430000|2024-10-03 01:37:10|46534.9|46514.9|46521.4|46501.4|46534.9|46514.9|46521.4|46501.4|3
1727919440000|2024-10-03 01:37:20|46519.9|46499.9|46512.4|46492.4|46519.9|46499.9|46509.9|46489.9|9
1727919450000|2024-10-03 01:37:30|46514.9|46494.9|46504.9|46484.9|46516.4|46496.4|46504.9|46484.9|9
1727919460000|2024-10-03 01:37:40|46498.9|46478.9|46494.9|46474.9|46501.4|46481.4|46494.9|46474.9|25
1727919480000|2024-10-03 01:38:00|46493.4|46473.4|46494.9|46474.9|46496.4|46476.4|46489.9|46469.9|11
1727919490000|2024-10-03 01:38:10|46497.9|46477.9|46511.4|46491.4|46511.4|46491.4|46497.9|46477.9|6
1727919500000|2024-10-03 01:38:20|46509.9|46489.9|46507.4|46487.4|46509.9|46489.9|46507.4|46487.4|11
1727919510000|2024-10-03 01:38:30|46509.9|46489.9|46504.9|46484.9|46509.9|46489.9|46502.4|46482.4|6
1727919520000|2024-10-03 01:38:40|46506.4|46486.4|46509.9|46489.9|46511.4|46491.4|46506.4|46486.4|8
1727919530000|2024-10-03 01:38:50|46512.9|46492.9|46514.9|46494.9|46519.9|46499.9|46512.9|46492.9|0
1727919540000|2024-10-03 01:39:00|46517.9|46497.9|46532.4|46512.4|46534.9|46514.9|46517.9|46497.9|5
1727919550000|2024-10-03 01:39:10|46533.9|46513.9|46526.4|46506.4|46533.9|46513.9|46526.4|46506.4|1
1727919560000|2024-10-03 01:39:20|46524.9|46504.9|46529.9|46509.9|46529.9|46509.9|46524.9|46504.9|0
1727919570000|2024-10-03 01:39:30|||||||||1
1727919580000|2024-10-03 01:39:40|46528.4|46508.4|46523.9|46503.9|46529.9|46509.9|46523.9|46503.9|0
1727919590000|2024-10-03 01:39:50|46524.9|46504.9|46532.4|46512.4|46534.9|46514.9|46524.9|46504.9|4
1727919600000|2024-10-03 01:40:00|46530.9|46510.9|46529.9|46509.9|46533.9|46513.9|46528.9|46508.9|1
1727919610000|2024-10-03 01:40:10|46528.9|46508.9|46524.9|46504.9|46528.9|46508.9|46524.9|46504.9|1
1727919620000|2024-10-03 01:40:20|46521.4|46501.4|46518.9|46498.9|46521.4|46501.4|46515.9|46495.9|1
1727919630000|2024-10-03 01:40:30|46519.9|46499.9|46514.9|46494.9|46519.9|46499.9|46514.9|46494.9|0
1727919640000|2024-10-03 01:40:40|46513.4|46493.4|46509.9|46489.9|46514.9|46494.9|46509.9|46489.9|0
1727919650000|2024-10-03 01:40:50|46508.4|46488.4|46507.4|46487.4|46509.9|46489.9|46507.4|46487.4|6
1727919660000|2024-10-03 01:41:00|46505.9|46485.9|46506.4|46486.4|46506.4|46486.4|46504.9|46484.9|2
1727919670000|2024-10-03 01:41:10|46504.9|46484.9|46504.9|46484.9|46504.9|46484.9|46503.4|46483.4|6
1727919680000|2024-10-03 01:41:20|46506.4|46486.4|46512.9|46492.9|46512.9|46492.9|46506.4|46486.4|5
1727919690000|2024-10-03 01:41:30|46513.9|46493.9|46518.9|46498.9|46518.9|46498.9|46513.9|46493.9|0
1727919700000|2024-10-03 01:41:40|46519.9|46499.9|46512.4|46492.4|46519.9|46499.9|46511.4|46491.4|6
1727919710000|2024-10-03 01:41:50|46509.9|46489.9|46508.9|46488.9|46509.9|46489.9|46504.9|46484.9|3
1727919720000|2024-10-03 01:42:00|46504.9|46484.9|46504.9|46484.9|46508.9|46488.9|46503.9|46483.9|2
1727919730000|2024-10-03 01:42:10|46503.9|46483.9|46489.9|46469.9|46503.9|46483.9|46489.9|46469.9|3
1727919740000|2024-10-03 01:42:20|46493.9|46473.9|46491.4|46471.4|46493.9|46473.9|46488.9|46468.9|0
1727919750000|2024-10-03 01:42:30|46489.9|46469.9|46488.9|46468.9|46491.4|46471.4|46488.9|46468.9|0
1727919760000|2024-10-03 01:42:40|46486.4|46466.4|46503.9|46483.9|46503.9|46483.9|46486.4|46466.4|8
1727919770000|2024-10-03 01:42:50|46502.4|46482.4|46505.9|46485.9|46506.4|46486.4|46501.4|46481.4|2
1727919780000|2024-10-03 01:43:00|46504.9|46484.9|46514.9|46494.9|46514.9|46494.9|46504.9|46484.9|5
1727919790000|2024-10-03 01:43:10|46513.9|46493.9|46514.9|46494.9|46514.9|46494.9|46513.9|46493.9|0
1727919800000|2024-10-03 01:43:20|46513.9|46493.9|46509.9|46489.9|46513.9|46493.9|46508.9|46488.9|1
1727919810000|2024-10-03 01:43:30|46511.4|46491.4|46509.9|46489.9|46511.4|46491.4|46504.9|46484.9|2
1727919820000|2024-10-03 01:43:40|46508.9|46488.9|46508.9|46488.9|46509.9|46489.9|46504.9|46484.9|1
1727919830000|2024-10-03 01:43:50|46506.4|46486.4|46514.9|46494.9|46515.9|46495.9|46504.9|46484.9|4
1727919840000|2024-10-03 01:44:00|46517.4|46497.4|46513.9|46493.9|46517.4|46497.4|46513.9|46493.9|2
1727919850000|2024-10-03 01:44:10|46512.4|46492.4|46499.9|46479.9|46512.4|46492.4|46499.9|46479.9|1
1727919860000|2024-10-03 01:44:20|46504.9|46484.9|46493.9|46473.9|46504.9|46484.9|46493.9|46473.9|1
1727919870000|2024-10-03 01:44:30|46489.9|46469.9|46494.9|46474.9|46494.9|46474.9|46488.9|46468.9|4
1727919880000|2024-10-03 01:44:40|46496.4|46476.4|46509.9|46489.9|46513.4|46493.4|46496.4|46476.4|3
1727919890000|2024-10-03 01:44:50|46511.4|46491.4|46514.9|46494.9|46514.9|46494.9|46509.9|46489.9|3
1727919900000|2024-10-03 01:45:00|46513.9|46493.9|46502.4|46482.4|46513.9|46493.9|46502.4|46482.4|6
1727919910000|2024-10-03 01:45:10|46499.9|46479.9|46494.9|46474.9|46499.9|46479.9|46492.4|46472.4|2
1727919920000|2024-10-03 01:45:20|46493.9|46473.9|46498.9|46478.9|46498.9|46478.9|46489.9|46469.9|4
1727919930000|2024-10-03 01:45:30|46499.9|46479.9|46494.9|46474.9|46499.9|46479.9|46494.9|46474.9|0
1727919940000|2024-10-03 01:45:40|46497.9|46477.9|46493.9|46473.9|46499.9|46479.9|46492.4|46472.4|3
1727919950000|2024-10-03 01:45:50|46492.4|46472.4|46493.9|46473.9|46493.9|46473.9|46492.4|46472.4|1
1727919960000|2024-10-03 01:46:00|46492.4|46472.4|46486.4|46466.4|46492.4|46472.4|46486.4|46466.4|5
1727919970000|2024-10-03 01:46:10|46487.9|46467.9|46494.9|46474.9|46494.9|46474.9|46486.4|46466.4|2
1727919980000|2024-10-03 01:46:20|46493.9|46473.9|46487.4|46467.4|46493.9|46473.9|46487.4|46467.4|1
1727919990000|2024-10-03 01:46:30|46485.9|46465.9|46476.4|46456.4|46487.4|46467.4|46476.4|46456.4|27
1727920000000|2024-10-03 01:46:40|46473.9|46453.9|46487.9|46467.9|46487.9|46467.9|46473.9|46453.9|5
1727920010000|2024-10-03 01:46:50|46488.9|46468.9|46492.9|46472.9|46492.9|46472.9|46488.9|46468.9|2
1727920020000|2024-10-03 01:47:00|46491.4|46471.4|46490.4|46470.4|46491.4|46471.4|46490.4|46470.4|3
1727920030000|2024-10-03 01:47:10|46488.9|46468.9|46487.4|46467.4|46488.9|46468.9|46483.9|46463.9|4
1727920040000|2024-10-03 01:47:20|46488.9|46468.9|46488.9|46468.9|46492.9|46472.9|46488.9|46468.9|0
1727920050000|2024-10-03 01:47:30|46487.4|46467.4|46488.9|46468.9|46488.9|46468.9|46483.9|46463.9|0
1727920060000|2024-10-03 01:47:40|46486.4|46466.4|46481.4|46461.4|46487.9|46467.9|46481.4|46461.4|8
1727920070000|2024-10-03 01:47:50|46478.4|46458.4|46481.4|46461.4|46481.4|46461.4|46478.4|46458.4|1
1727920080000|2024-10-03 01:48:00|46482.4|46462.4|46492.4|46472.4|46492.4|46472.4|46482.4|46462.4|0
1727920090000|2024-10-03 01:48:10|46493.9|46473.9|46501.4|46481.4|46501.4|46481.4|46493.9|46473.9|0
1727920100000|2024-10-03 01:48:20|46502.4|46482.4|46506.4|46486.4|46506.4|46486.4|46502.4|46482.4|6
1727920110000|2024-10-03 01:48:30|46504.9|46484.9|46506.4|46486.4|46508.9|46488.9|46504.9|46484.9|10
1727920120000|2024-10-03 01:48:40|46504.9|46484.9|46504.9|46484.9|46504.9|46484.9|46504.9|46484.9|2
1727920130000|2024-10-03 01:48:50|46503.9|46483.9|46504.9|46484.9|46504.9|46484.9|46502.4|46482.4|2
1727920140000|2024-10-03 01:49:00|46501.4|46481.4|46514.9|46494.9|46514.9|46494.9|46499.9|46479.9|4
1727920150000|2024-10-03 01:49:10|46512.9|46492.9|46517.9|46497.9|46517.9|46497.9|46512.9|46492.9|1
1727920160000|2024-10-03 01:49:20|46519.4|46499.4|46520.4|46500.4|46520.4|46500.4|46517.9|46497.9|0
1727920170000|2024-10-03 01:49:30|46518.9|46498.9|46522.4|46502.4|46522.4|46502.4|46518.9|46498.9|3
1727920180000|2024-10-03 01:49:40|46519.9|46499.9|46521.4|46501.4|46523.9|46503.9|46519.9|46499.9|0
1727920190000|2024-10-03 01:49:50|46519.9|46499.9|46518.9|46498.9|46523.9|46503.9|46518.9|46498.9|5
1727920200000|2024-10-03 01:50:00|46519.9|46499.9|46519.9|46499.9|46519.9|46499.9|46517.4|46497.4|4
1727920210000|2024-10-03 01:50:10|46518.9|46498.9|46521.4|46501.4|46521.4|46501.4|46517.4|46497.4|0
1727920220000|2024-10-03 01:50:20|46522.9|46502.9|46538.9|46518.9|46538.9|46518.9|46522.9|46502.9|3
1727920230000|2024-10-03 01:50:30|46539.9|46519.9|46542.9|46522.9|46542.9|46522.9|46539.9|46519.9|2
1727920240000|2024-10-03 01:50:40|46543.9|46523.9|46546.4|46526.4|46546.4|46526.4|46542.4|46522.4|0
1727920250000|2024-10-03 01:50:50|46547.9|46527.9|46554.9|46534.9|46556.4|46536.4|46547.9|46527.9|10
1727920260000|2024-10-03 01:51:00|46553.9|46533.9|46548.9|46528.9|46553.9|46533.9|46548.9|46528.9|2
1727920270000|2024-10-03 01:51:10|46547.9|46527.9|46540.4|46520.4|46547.9|46527.9|46540.4|46520.4|0
1727920280000|2024-10-03 01:51:20|46536.4|46516.4|46538.9|46518.9|46538.9|46518.9|46536.4|46516.4|0
1727920290000|2024-10-03 01:51:30|46540.4|46520.4|46536.4|46516.4|46540.4|46520.4|46536.4|46516.4|1
1727920300000|2024-10-03 01:51:40|46534.9|46514.9|46533.9|46513.9|46534.9|46514.9|46533.9|46513.9|4
1727920310000|2024-10-03 01:51:50|46532.4|46512.4|46548.9|46528.9|46548.9|46528.9|46531|46511|17
1727920320000|2024-10-03 01:52:00|46549.9|46529.9|46563.9|46543.9|46563.9|46543.9|46549.9|46529.9|2
1727920330000|2024-10-03 01:52:10|46564.4|46544.4|46582.9|46562.9|46587.9|46567.9|46562.9|46542.9|7
1727920340000|2024-10-03 01:52:20|46581.4|46561.4|46588.9|46568.9|46588.9|46568.9|46581.4|46561.4|2
1727920350000|2024-10-03 01:52:30|46587.9|46567.9|46583.9|46563.9|46587.9|46567.9|46582.9|46562.9|2
1727920360000|2024-10-03 01:52:40|46585.4|46565.4|46587.9|46567.9|46587.9|46567.9|46583.9|46563.9|0
1727920370000|2024-10-03 01:52:50|46588.9|46568.9|46586.4|46566.4|46588.9|46568.9|46586.4|46566.4|0
1727920380000|2024-10-03 01:53:00|46588.9|46568.9|46594.9|46574.9|46596|46576|46586.4|46566.4|13
1727920390000|2024-10-03 01:53:10|46592.4|46572.4|46596.4|46576.4|46597.9|46577.9|46592.4|46572.4|4
1727920400000|2024-10-03 01:53:20|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|0
1727920410000|2024-10-03 01:53:30|46599.9|46579.9|46588.5|46568.5|46599.9|46579.9|46588.5|46568.5|3
1727920420000|2024-10-03 01:53:40|46587.4|46567.4|46591.4|46571.4|46591.4|46571.4|46586.4|46566.4|0
1727920430000|2024-10-03 01:53:50|46589.9|46569.9|46598.9|46578.9|46598.9|46578.9|46588.9|46568.9|0
1727920440000|2024-10-03 01:54:00|46597.4|46577.4|46608.9|46588.9|46608.9|46588.9|46597.4|46577.4|11
1727920450000|2024-10-03 01:54:10|46616.4|46596.4|46614.9|46594.9|46616.4|46596.4|46613.9|46593.9|2
1727920460000|2024-10-03 01:54:20|46616.4|46596.4|46616.4|46596.4|46616.4|46596.4|46614.9|46594.9|2
1727920470000|2024-10-03 01:54:30|46614.9|46594.9|46616.4|46596.4|46617.4|46597.4|46612.4|46592.4|1
1727920480000|2024-10-03 01:54:40|46617.4|46597.4|46621|46601|46621|46601|46614.9|46594.9|2
1727920490000|2024-10-03 01:54:50|46622.4|46602.4|46624.9|46604.9|46626|46606|46621.4|46601.4|2
1727920500000|2024-10-03 01:55:00|46627.9|46607.9|46629.9|46609.9|46629.9|46609.9|46624.9|46604.9|5
1727920510000|2024-10-03 01:55:10|46631.4|46611.4|46641.4|46621.4|46646|46626|46631.4|46611.4|13
1727920520000|2024-10-03 01:55:20|46642.9|46622.9|46644.9|46624.9|46644.9|46624.9|46642.9|46622.9|1
1727920530000|2024-10-03 01:55:30|46645|46625|46631|46611|46645|46625|46631|46611|2
1727920540000|2024-10-03 01:55:40|46632.5|46612.5|46633.5|46613.5|46633.5|46613.5|46630.5|46610.5|1
1727920550000|2024-10-03 01:55:50|46635|46615|46635|46615|46637.9|46617.9|46633.5|46613.5|1
1727920560000|2024-10-03 01:56:00|46636|46616|46633.5|46613.5|46636|46616|46633.5|46613.5|0
1727920570000|2024-10-03 01:56:10|46635|46615|46634.5|46614.5|46636|46616|46631|46611|0
1727920580000|2024-10-03 01:56:20|46633.5|46613.5|46645|46625|46645|46625|46632|46612|2
1727920590000|2024-10-03 01:56:30|46643.5|46623.5|46643.5|46623.5|46648.9|46628.9|46641|46621|1
1727920600000|2024-10-03 01:56:40|46642.5|46622.5|46636|46616|46643.5|46623.5|46636|46616|0
1727920610000|2024-10-03 01:56:50|46637.5|46617.5|46642|46622|46642|46622|46633.5|46613.5|2
1727920620000|2024-10-03 01:57:00|46643.5|46623.5|46637|46617|46645|46625|46637|46617|1
1727920630000|2024-10-03 01:57:10|46636|46616|46631|46611|46640|46620|46629.5|46609.5|0
1727920640000|2024-10-03 01:57:20|46629.5|46609.5|46632.9|46612.9|46632.9|46612.9|46623.9|46603.9|3
1727920650000|2024-10-03 01:57:30|46635|46615|46622.5|46602.5|46635|46615|46622.5|46602.5|1
1727920660000|2024-10-03 01:57:40|46623.5|46603.5|46618.5|46598.5|46623.5|46603.5|46618.5|46598.5|0
1727920670000|2024-10-03 01:57:50|46620|46600|46620|46600|46620|46600|46617|46597|4
1727920680000|2024-10-03 01:58:00|46621|46601|46614.5|46594.5|46624.5|46604.5|46614|46594|27
1727920690000|2024-10-03 01:58:10|46616|46596|46611|46591|46616|46596|46611|46591|1
1727920700000|2024-10-03 01:58:20|46612|46592|46612|46592|46616|46596|46612|46592|1
1727920710000|2024-10-03 01:58:30|46610.5|46590.5|46613.5|46593.5|46613.5|46593.5|46610.5|46590.5|0
1727920720000|2024-10-03 01:58:40|46615|46595|46622|46602|46622|46602|46615|46595|0
1727920730000|2024-10-03 01:58:50|46624.5|46604.5|46622|46602|46627.5|46607.5|46622|46602|0
1727920740000|2024-10-03 01:59:00|46623.5|46603.5|46629.5|46609.5|46630.5|46610.5|46623.5|46603.5|1
1727920750000|2024-10-03 01:59:10|46631|46611|46631|46611|46632|46612|46630|46610|0
1727920760000|2024-10-03 01:59:20|46632|46612|46627|46607|46633.5|46613.5|46627|46607|0
1727920770000|2024-10-03 01:59:30|46628.5|46608.5|46623.5|46603.5|46631|46611|46623.5|46603.5|1
1727920780000|2024-10-03 01:59:40|46624.5|46604.5|46625|46605|46630|46610|46624.5|46604.5|0
1727920790000|2024-10-03 01:59:50|46626|46606|46621|46601|46626|46606|46620|46600|1
1727920800000|2024-10-03 02:00:00|46619.5|46599.5|46597|46577|46619.5|46599.5|46597|46577|3
1727920810000|2024-10-03 02:00:10|46594|46574|46592|46572|46594|46574|46590|46570|3
1727920820000|2024-10-03 02:00:20|46594|46574|46581|46561|46594|46574|46581|46561|2
1727920830000|2024-10-03 02:00:30|46577|46557|46585.5|46565.5|46585.5|46565.5|46574|46554|4
1727920840000|2024-10-03 02:00:40|46591|46571|46600|46580|46604|46584|46591|46571|2
1727920850000|2024-10-03 02:00:50|46599.5|46579.5|46602|46582|46602|46582|46599.5|46579.5|3
1727920860000|2024-10-03 02:01:00|46606|46586|46608|46588|46608|46588|46606|46586|3
1727920870000|2024-10-03 02:01:10|46609.5|46589.5|46608.5|46588.5|46609.5|46589.5|46608.5|46588.5|0
1727920880000|2024-10-03 02:01:20|46609.5|46589.5|46611|46591|46611|46591|46608.5|46588.5|0
1727920890000|2024-10-03 02:01:30|46609|46589|46596|46576|46609|46589|46596|46576|2
1727920900000|2024-10-03 02:01:40|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|1
1727920910000|2024-10-03 02:01:50|46597|46577|46603.5|46583.5|46603.5|46583.5|46597|46577|1
1727920920000|2024-10-03 02:02:00|46606|46586|46616.5|46596.5|46616.5|46596.5|46606|46586|5
1727920930000|2024-10-03 02:02:10|46617.5|46597.5|46618.5|46598.5|46619.5|46599.5|46617.5|46597.5|0
1727920940000|2024-10-03 02:02:20|46619.5|46599.5|46620|46600|46622|46602|46618.5|46598.5|6
1727920950000|2024-10-03 02:02:30|46616|46596|46615|46595|46620|46600|46615|46595|1
1727920960000|2024-10-03 02:02:40|46613.5|46593.5|46611|46591|46615|46595|46611|46591|1
1727920970000|2024-10-03 02:02:50|46608|46588|46606|46586|46611|46591|46606|46586|1
1727920980000|2024-10-03 02:03:00|46607|46587|46603.5|46583.5|46607|46587|46603.5|46583.5|1
1727920990000|2024-10-03 02:03:10|46602|46582|46596|46576|46602|46582|46596|46576|0
1727921000000|2024-10-03 02:03:20|46597|46577|46598.5|46578.5|46598.5|46578.5|46592|46572|3
1727921010000|2024-10-03 02:03:30|46597|46577|46601|46581|46601|46581|46597|46577|1
1727921020000|2024-10-03 02:03:40|46600|46580|46597|46577|46600|46580|46597|46577|0
1727921030000|2024-10-03 02:03:50|46595.5|46575.5|46597|46577|46597|46577|46595.5|46575.5|1
1727921040000|2024-10-03 02:04:00|46594.5|46574.5|46582|46562|46597|46577|46582|46562|4
1727921050000|2024-10-03 02:04:10|46579.5|46559.5|46578|46558|46582|46562|46578|46558|1
1727921060000|2024-10-03 02:04:20|46577|46557|46574.5|46554.5|46578.5|46558.5|46574.5|46554.5|1
1727921070000|2024-10-03 02:04:30|46575.5|46555.5|46571|46551|46577|46557|46571|46551|0
1727921080000|2024-10-03 02:04:40|46567|46547|46567|46547|46569.5|46549.5|46567|46547|2
1727921090000|2024-10-03 02:04:50|46570|46550|46559.5|46539.5|46571|46551|46558|46538|5
1727921100000|2024-10-03 02:05:00|46558|46538|46555.5|46535.5|46558|46538|46554.5|46534.5|1
1727921110000|2024-10-03 02:05:10|46553|46533|46544|46524|46553|46533|46543|46523|5
1727921120000|2024-10-03 02:05:20|46543|46523|46543|46523|46544|46524|46543|46523|0
1727921130000|2024-10-03 02:05:30|46544|46524|46540.5|46520.5|46544|46524|46538|46518|0
1727921140000|2024-10-03 02:05:40|46544|46524|46548|46528|46548|46528|46543|46523|0
1727921150000|2024-10-03 02:05:50|46549|46529|46571|46551|46571|46551|46549|46529|56
1727921160000|2024-10-03 02:06:00|46572|46552|46577|46557|46577|46557|46572|46552|3
1727921170000|2024-10-03 02:06:10|46578|46558|46577|46557|46578.5|46558.5|46576|46556|10
1727921180000|2024-10-03 02:06:20|46576|46556|46577|46557|46577|46557|46575|46555|2
1727921190000|2024-10-03 02:06:30|46576|46556|46572|46552|46576|46556|46572|46552|0
1727921200000|2024-10-03 02:06:40|46568|46548|46577|46557|46577|46557|46568|46548|13
1727921210000|2024-10-03 02:06:50|46578|46558|46577|46557|46578|46558|46577|46557|2
1727921220000|2024-10-03 02:07:00|46575.5|46555.5|46577|46557|46577|46557|46573|46553|2
1727921230000|2024-10-03 02:07:10|46575|46555|46577|46557|46577|46557|46572|46552|2
1727921240000|2024-10-03 02:07:20|46576|46556|46574.5|46554.5|46577|46557|46573.5|46553.5|2
1727921250000|2024-10-03 02:07:30|46573|46553|46569.5|46549.5|46573|46553|46569.5|46549.5|0
1727921260000|2024-10-03 02:07:40|46568.5|46548.5|46552|46532|46568.5|46548.5|46552|46532|7
1727921270000|2024-10-03 02:07:50|46553.5|46533.5|46558.5|46538.5|46558.5|46538.5|46553.5|46533.5|0
1727921280000|2024-10-03 02:08:00|46556|46536|46550.5|46530.5|46556|46536|46550.5|46530.5|4
1727921290000|2024-10-03 02:08:10|46552|46532|46553.5|46533.5|46554.5|46534.5|46551|46531|5
1727921300000|2024-10-03 02:08:20|46553|46533|46557|46537|46557|46537|46552|46532|0
1727921310000|2024-10-03 02:08:30|46553.5|46533.5|46552|46532|46553.5|46533.5|46552|46532|2
1727921320000|2024-10-03 02:08:40|46549.5|46529.5|46545.5|46525.5|46550.5|46530.5|46545.5|46525.5|3
1727921330000|2024-10-03 02:08:50|46544.5|46524.5|46540|46520|46545.5|46525.5|46540|46520|0
1727921340000|2024-10-03 02:09:00|46539|46519|46534|46514|46539|46519|46534|46514|1
1727921350000|2024-10-03 02:09:10|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|4
1727921360000|2024-10-03 02:09:20|46539|46519|46547.5|46527.5|46547.5|46527.5|46539|46519|4
1727921370000|2024-10-03 02:09:30|46546.5|46526.5|46549|46529|46549|46529|46545.5|46525.5|0
1727921380000|2024-10-03 02:09:40|46550.5|46530.5|46548|46528|46550.5|46530.5|46548|46528|2
1727921390000|2024-10-03 02:09:50|||||||||3
1727921400000|2024-10-03 02:10:00|46549|46529|46553|46533|46555.5|46535.5|46549|46529|1
1727921410000|2024-10-03 02:10:10|46550.5|46530.5|46550.5|46530.5|46550.5|46530.5|46550.5|46530.5|0
1727921420000|2024-10-03 02:10:20|46549.5|46529.5|46544|46524|46549.5|46529.5|46544|46524|1
1727921430000|2024-10-03 02:10:30|46542|46522|46549|46529|46549|46529|46539|46519|1
1727921440000|2024-10-03 02:10:40|46550.5|46530.5|46554|46534|46556|46536|46550.5|46530.5|1
1727921450000|2024-10-03 02:10:50|46551.5|46531.5|46550|46530|46551.5|46531.5|46550|46530|0
1727921460000|2024-10-03 02:11:00|46551.5|46531.5|46554|46534|46554|46534|46550|46530|0
1727921470000|2024-10-03 02:11:10|46553|46533|46558|46538|46559|46539|46553|46533|1
1727921480000|2024-10-03 02:11:20|46554|46534|46544|46524|46554|46534|46544|46524|2
1727921490000|2024-10-03 02:11:30|46542.5|46522.5|46551|46531|46551|46531|46541.5|46521.5|5
1727921500000|2024-10-03 02:11:40|46553|46533|46549|46529|46553|46533|46549|46529|0
1727921510000|2024-10-03 02:11:50|46546|46526|46535.5|46515.5|46546|46526|46535|46515|2
1727921520000|2024-10-03 02:12:00|46534|46514|46524|46504|46536.5|46516.5|46524|46504|11
1727921530000|2024-10-03 02:12:10|46525.5|46505.5|46529|46509|46529|46509|46525.5|46505.5|0
1727921540000|2024-10-03 02:12:20|46530|46510|46535.5|46515.5|46535.5|46515.5|46530|46510|1
1727921550000|2024-10-03 02:12:30|46536.5|46516.5|46538|46518|46542|46522|46536.5|46516.5|2
1727921560000|2024-10-03 02:12:40|46536.5|46516.5|46533|46513|46536.5|46516.5|46533|46513|1
1727921570000|2024-10-03 02:12:50|46531.5|46511.5|46529|46509|46532.5|46512.5|46529|46509|1
1727921580000|2024-10-03 02:13:00|46527.5|46507.5|46524|46504|46529|46509|46524|46504|1
1727921590000|2024-10-03 02:13:10|46523|46503|46521.5|46501.5|46523|46503|46521.5|46501.5|1
1727921600000|2024-10-03 02:13:20|46523|46503|46516.5|46496.5|46523|46503|46516.5|46496.5|1
1727921610000|2024-10-03 02:13:30|46515.5|46495.5|46516.5|46496.5|46516.5|46496.5|46515.5|46495.5|1
1727921620000|2024-10-03 02:13:40|46515.5|46495.5|46509|46489|46515.5|46495.5|46509|46489|3
1727921630000|2024-10-03 02:13:50|46510.5|46490.5|46514|46494|46514|46494|46510.5|46490.5|1
1727921640000|2024-10-03 02:14:00|46515.5|46495.5|46519|46499|46520|46500|46515.5|46495.5|0
1727921650000|2024-10-03 02:14:10|46522|46502|46525.5|46505.5|46525.5|46505.5|46522|46502|3
1727921660000|2024-10-03 02:14:20|46528|46508|46524|46504|46528|46508|46524|46504|1
1727921670000|2024-10-03 02:14:30|46521|46501|46524|46504|46524|46504|46519|46499|0
1727921680000|2024-10-03 02:14:40|46525.5|46505.5|46519|46499|46525.5|46505.5|46519|46499|4
1727921690000|2024-10-03 02:14:50|46522.5|46502.5|46519|46499|46524|46504|46519|46499|2
1727921700000|2024-10-03 02:15:00|46517.5|46497.5|46519|46499|46519|46499|46514|46494|4
1727921710000|2024-10-03 02:15:10|46521.5|46501.5|46524|46504|46524|46504|46518|46498|2
1727921720000|2024-10-03 02:15:20|46527|46507|46524|46504|46528|46508|46524|46504|7
1727921730000|2024-10-03 02:15:30|46519|46499|46516.5|46496.5|46519|46499|46516.5|46496.5|2
1727921740000|2024-10-03 02:15:40|46517.5|46497.5|46520|46500|46520|46500|46516|46496|5
1727921750000|2024-10-03 02:15:50|46516|46496|46506|46486|46516|46496|46506|46486|2
1727921760000|2024-10-03 02:16:00|46502.5|46482.5|46496|46476|46502.5|46482.5|46496|46476|14
1727921770000|2024-10-03 02:16:10|46497.5|46477.5|46492.1|46472.1|46501|46481|46492.1|46472.1|0
1727921780000|2024-10-03 02:16:20|46493.5|46473.5|46496|46476|46496|46476|46492.1|46472.1|0
1727921790000|2024-10-03 02:16:30|46497.5|46477.5|46497.1|46477.1|46502.1|46482.1|46496|46476|4
1727921800000|2024-10-03 02:16:40|46498.5|46478.5|46507.5|46487.5|46507.5|46487.5|46498.5|46478.5|20
1727921810000|2024-10-03 02:16:50|46511.5|46491.5|46517.5|46497.5|46517.5|46497.5|46511.5|46491.5|1
1727921820000|2024-10-03 02:17:00|46520|46500|46520|46500|46520|46500|46520|46500|1
1727921830000|2024-10-03 02:17:10|46517.5|46497.5|46517.5|46497.5|46520|46500|46517.5|46497.5|3
1727921840000|2024-10-03 02:17:20|46516|46496|46512.1|46492.1|46516|46496|46512.1|46492.1|4
1727921850000|2024-10-03 02:17:30|46511|46491|46509|46489|46515|46495|46509|46489|1
1727921860000|2024-10-03 02:17:40|46511.5|46491.5|46511.5|46491.5|46511.5|46491.5|46508|46488|0
1727921870000|2024-10-03 02:17:50|46509|46489|46509|46489|46511.5|46491.5|46506.5|46486.5|1
1727921880000|2024-10-03 02:18:00|46507.5|46487.5|46506.1|46486.1|46510|46490|46506.1|46486.1|0
1727921890000|2024-10-03 02:18:10|46504.6|46484.6|46505|46485|46506.1|46486.1|46503.6|46483.6|1
1727921900000|2024-10-03 02:18:20|46500|46480|46499|46479|46501.5|46481.5|46499|46479|0
1727921910000|2024-10-03 02:18:30|46496.5|46476.5|46495.5|46475.5|46499|46479|46495.5|46475.5|0
1727921920000|2024-10-03 02:18:40|46498|46478|46499|46479|46502.5|46482.5|46498|46478|2
1727921930000|2024-10-03 02:18:50|46498|46478|46500.5|46480.5|46500.5|46480.5|46494|46474|2
1727921940000|2024-10-03 02:19:00|46502|46482|46504|46484|46504|46484|46500.5|46480.5|1
1727921950000|2024-10-03 02:19:10|46505.5|46485.5|46505.5|46485.5|46505.5|46485.5|46504|46484|1
1727921960000|2024-10-03 02:19:20|46506.5|46486.5|46509|46489|46509|46489|46504|46484|1
1727921970000|2024-10-03 02:19:30|46510.5|46490.5|46514|46494|46514|46494|46510.5|46490.5|0
1727921980000|2024-10-03 02:19:40|46517|46497|46519|46499|46519|46499|46517|46497|2
1727921990000|2024-10-03 02:19:50|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|46511.1|46491.1|5
1727922000000|2024-10-03 02:20:00|46511.1|46491.1|46514|46494|46515.5|46495.5|46509|46489|1
1727922010000|2024-10-03 02:20:10|46515.5|46495.5|46519|46499|46519|46499|46515.5|46495.5|0
1727922020000|2024-10-03 02:20:20|46518|46498|46519|46499|46519|46499|46518|46498|1
1727922030000|2024-10-03 02:20:30|46521.5|46501.5|46524|46504|46524|46504|46521.5|46501.5|1
1727922040000|2024-10-03 02:20:40|46525.5|46505.5|46529|46509|46531.5|46511.5|46524|46504|3
1727922060000|2024-10-03 02:21:00|46528|46508|46530.5|46510.5|46531.5|46511.5|46528|46508|0
1727922070000|2024-10-03 02:21:10|46531.5|46511.5|46529|46509|46534|46514|46529|46509|1
1727922080000|2024-10-03 02:21:20|46533|46513|46534|46514|46534|46514|46530.5|46510.5|0
1727922090000|2024-10-03 02:21:30|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|0
1727922100000|2024-10-03 02:21:40|46536.5|46516.5|46544|46524|46544|46524|46536.5|46516.5|4
1727922110000|2024-10-03 02:21:50|46544.5|46524.5|46548|46528|46548|46528|46544.5|46524.5|4
1727922120000|2024-10-03 02:22:00|46549|46529|46554|46534|46554|46534|46549|46529|0
1727922130000|2024-10-03 02:22:10|46558|46538|46570.5|46550.5|46570.5|46550.5|46558|46538|5
1727922140000|2024-10-03 02:22:20|46572|46552|46560.5|46540.5|46573|46553|46560.5|46540.5|6
1727922150000|2024-10-03 02:22:30|46559|46539|46554|46534|46559|46539|46554|46534|1
1727922160000|2024-10-03 02:22:40|46551.5|46531.5|46549|46529|46551.5|46531.5|46549|46529|1
1727922170000|2024-10-03 02:22:50|46550.5|46530.5|46551.5|46531.5|46551.5|46531.5|46550.5|46530.5|0
1727922180000|2024-10-03 02:23:00|46550.5|46530.5|46549|46529|46553|46533|46549|46529|0
1727922190000|2024-10-03 02:23:10|46546.1|46526.1|46544|46524|46546.1|46526.1|46544|46524|2
1727922200000|2024-10-03 02:23:20|46540.1|46520.1|46540.1|46520.1|46540.1|46520.1|46540.1|46520.1|0
1727922210000|2024-10-03 02:23:30|46541.5|46521.5|46540.1|46520.1|46541.5|46521.5|46540.1|46520.1|1
1727922220000|2024-10-03 02:23:40|46543|46523|46539|46519|46543|46523|46539|46519|5
1727922230000|2024-10-03 02:23:50|46540.5|46520.5|46543|46523|46543|46523|46539|46519|0
1727922240000|2024-10-03 02:24:00|46544|46524|46548|46528|46548|46528|46539|46519|0
1727922250000|2024-10-03 02:24:10|46546.5|46526.5|46543|46523|46546.5|46526.5|46543|46523|1
1727922260000|2024-10-03 02:24:20|46542|46522|46539|46519|46543|46523|46539|46519|4
1727922270000|2024-10-03 02:24:30|46538|46518|46538|46518|46538|46518|46538|46518|0
1727922280000|2024-10-03 02:24:40|46537|46517|46537|46517|46537|46517|46537|46517|3
1727922290000|2024-10-03 02:24:50|46534.5|46514.5|46532|46512|46534.5|46514.5|46532|46512|4
1727922300000|2024-10-03 02:25:00|46533.5|46513.5|46542|46522|46542|46522|46533.5|46513.5|2
1727922310000|2024-10-03 02:25:10|46545.5|46525.5|46544.5|46524.5|46547|46527|46544.5|46524.5|0
1727922320000|2024-10-03 02:25:20|46545.5|46525.5|46543.5|46523.5|46548.5|46528.5|46543.5|46523.5|1
1727922330000|2024-10-03 02:25:30|46540.5|46520.5|46538.5|46518.5|46540.5|46520.5|46538.5|46518.5|0
1727922340000|2024-10-03 02:25:40|46534.5|46514.5|46537|46517|46537|46517|46532|46512|1
1727922350000|2024-10-03 02:25:50|46535.5|46515.5|46532|46512|46535.5|46515.5|46532|46512|0
1727922360000|2024-10-03 02:26:00|46530.5|46510.5|46537|46517|46537|46517|46530.5|46510.5|1
1727922370000|2024-10-03 02:26:10|46538|46518|46546|46526|46546|46526|46538|46518|0
1727922380000|2024-10-03 02:26:20|46547|46527|46544.5|46524.5|46551|46531|46544.5|46524.5|3
1727922390000|2024-10-03 02:26:30|46545.5|46525.5|46543|46523|46547|46527|46543|46523|2
1727922400000|2024-10-03 02:26:40|46542|46522|46537|46517|46543|46523|46537|46517|1
1727922410000|2024-10-03 02:26:50|46533|46513|46523|46503|46533|46513|46519.1|46499.1|3
1727922420000|2024-10-03 02:27:00|46520.1|46500.1|46518|46498|46522|46502|46517|46497|3
1727922430000|2024-10-03 02:27:10|46519.1|46499.1|46518|46498|46523|46503|46516.6|46496.6|1
1727922440000|2024-10-03 02:27:20|46517|46497|46513|46493|46517|46497|46513|46493|0
1727922450000|2024-10-03 02:27:30|46514.1|46494.1|46513|46493|46515.5|46495.5|46513|46493|0
1727922460000|2024-10-03 02:27:40|46514.5|46494.5|46526|46506|46527|46507|46514.5|46494.5|8
1727922470000|2024-10-03 02:27:50|46527|46507|46529.1|46509.1|46529.1|46509.1|46527|46507|0
1727922480000|2024-10-03 02:28:00|46533|46513|46542|46522|46542|46522|46533|46513|1
1727922490000|2024-10-03 02:28:10|||||||||1
1727922500000|2024-10-03 02:28:20|46544.5|46524.5|46540.5|46520.5|46544.5|46524.5|46540.5|46520.5|1
1727922510000|2024-10-03 02:28:30|46539.1|46519.1|46534.1|46514.1|46539.1|46519.1|46531.6|46511.6|2
1727922520000|2024-10-03 02:28:40|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|46534.1|46514.1|0
1727922530000|2024-10-03 02:28:50|46534.1|46514.1|46535.5|46515.5|46535.5|46515.5|46534.1|46514.1|1
1727922540000|2024-10-03 02:29:00|46536.6|46516.6|46540.5|46520.5|46540.5|46520.5|46536.6|46516.6|3
1727922550000|2024-10-03 02:29:10|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|0
1727922560000|2024-10-03 02:29:20|46548.5|46528.5|46551|46531|46553|46533|46548|46528|0
1727922570000|2024-10-03 02:29:30|46552|46532|46556|46536|46556|46536|46552|46532|7
1727922580000|2024-10-03 02:29:40|46557.5|46537.5|46557|46537|46561|46541|46556|46536|0
1727922590000|2024-10-03 02:29:50|46558.5|46538.5|46558.5|46538.5|46561|46541|46557|46537|3
1727922600000|2024-10-03 02:30:00|46562|46542|46579.5|46559.5|46579.5|46559.5|46562|46542|24
1727922610000|2024-10-03 02:30:10|46582.5|46562.5|46583.5|46563.5|46583.5|46563.5|46582.5|46562.5|5
1727922620000|2024-10-03 02:30:20|46586|46566|46586|46566|46586|46566|46584.5|46564.5|1
1727922630000|2024-10-03 02:30:30|46587|46567|46606|46586|46606|46586|46587|46567|3
1727922640000|2024-10-03 02:30:40|46607|46587|46602|46582|46607|46587|46600.6|46580.6|1
1727922650000|2024-10-03 02:30:50|46601|46581|46601|46581|46601|46581|46601|46581|0
1727922660000|2024-10-03 02:31:00|46600|46580|46596|46576|46600|46580|46596|46576|0
1727922670000|2024-10-03 02:31:10|46593.5|46573.5|46581|46561|46593.5|46573.5|46581|46561|5
1727922680000|2024-10-03 02:31:20|46579.5|46559.5|46576|46556|46579.5|46559.5|46572|46552|0
1727922690000|2024-10-03 02:31:30|46574.5|46554.5|46571|46551|46574.5|46554.5|46571|46551|1
1727922700000|2024-10-03 02:31:40|46576|46556|46571|46551|46576|46556|46571|46551|2
1727922710000|2024-10-03 02:31:50|46569.5|46549.5|46561|46541|46569.5|46549.5|46561|46541|0
1727922720000|2024-10-03 02:32:00|46560|46540|46546|46526|46560|46540|46546|46526|1
1727922730000|2024-10-03 02:32:10|46551|46531|46551|46531|46551|46531|46547.5|46527.5|1
1727922740000|2024-10-03 02:32:20|46552|46532|46553.5|46533.5|46553.5|46533.5|46552|46532|0
1727922750000|2024-10-03 02:32:30|46556|46536|46558.5|46538.5|46558.5|46538.5|46556|46536|0
1727922760000|2024-10-03 02:32:40|46556|46536|46561|46541|46561|46541|46556|46536|2
1727922770000|2024-10-03 02:32:50|46558.5|46538.5|46561|46541|46562|46542|46558.5|46538.5|2
1727922780000|2024-10-03 02:33:00|46562.5|46542.5|46561|46541|46566|46546|46561|46541|1
1727922790000|2024-10-03 02:33:10|46562.5|46542.5|46558.5|46538.5|46565|46545|46558.5|46538.5|0
1727922800000|2024-10-03 02:33:20|46559.5|46539.5|46561|46541|46561|46541|46557|46537|0
1727922810000|2024-10-03 02:33:30|46562.1|46542.1|46561|46541|46563.5|46543.5|46561|46541|0
1727922820000|2024-10-03 02:33:40|46563.5|46543.5|46561|46541|46564.6|46544.6|46561|46541|1
1727922830000|2024-10-03 02:33:50|46562.5|46542.5|46564|46544|46564|46544|46562.5|46542.5|1
1727922840000|2024-10-03 02:34:00|46565|46545|46565|46545|46565|46545|46565|46545|0
1727922850000|2024-10-03 02:34:10|46566.5|46546.5|46571|46551|46571.5|46551.5|46566.5|46546.5|1
1727922860000|2024-10-03 02:34:20|46572.5|46552.5|46571|46551|46576|46556|46571|46551|1
1727922870000|2024-10-03 02:34:30|46574|46554|46574|46554|46574|46554|46571|46551|0
1727922880000|2024-10-03 02:34:40|46572.5|46552.5|46574|46554|46574|46554|46571|46551|0
1727922890000|2024-10-03 02:34:50|46573.5|46553.5|46564.6|46544.6|46573.5|46553.5|46564.6|46544.6|5
1727922900000|2024-10-03 02:35:00|46562.5|46542.5|46556|46536|46562.5|46542.5|46552.5|46532.5|4
1727922910000|2024-10-03 02:35:10|||||||||1
1727922920000|2024-10-03 02:35:20|46554.6|46534.6|46552.1|46532.1|46556|46536|46552.1|46532.1|1
1727922930000|2024-10-03 02:35:30|46553.5|46533.5|46556|46536|46556|46536|46551|46531|1
1727922940000|2024-10-03 02:35:40|46557.1|46537.1|46561|46541|46561|46541|46556|46536|0
1727922950000|2024-10-03 02:35:50|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|1
1727922960000|2024-10-03 02:36:00|46560|46540|46561|46541|46561|46541|46558.5|46538.5|0
1727922970000|2024-10-03 02:36:10|46562.1|46542.1|46561|46541|46562.1|46542.1|46561|46541|3
1727922980000|2024-10-03 02:36:20|46559.6|46539.6|46552.1|46532.1|46559.6|46539.6|46552.1|46532.1|1
1727922990000|2024-10-03 02:36:30|46550|46530|46551|46531|46551|46531|46550|46530|0
1727923000000|2024-10-03 02:36:40|46552.1|46532.1|46556|46536|46556|46536|46552.1|46532.1|0
1727923010000|2024-10-03 02:36:50|46557.1|46537.1|46559.6|46539.6|46559.6|46539.6|46557.1|46537.1|0
1727923020000|2024-10-03 02:37:00|46558.5|46538.5|46561|46541|46561|46541|46557.1|46537.1|1
1727923040000|2024-10-03 02:37:20|46562.1|46542.1|46567.5|46547.5|46567.5|46547.5|46562.1|46542.1|3
1727923050000|2024-10-03 02:37:30|46568.5|46548.5|46571|46551|46571|46551|46567.1|46547.1|0
1727923060000|2024-10-03 02:37:40|46571.1|46551.1|46571.1|46551.1|46571.1|46551.1|46568.6|46548.6|0
1727923070000|2024-10-03 02:37:50|46569.6|46549.6|46566.1|46546.1|46569.6|46549.6|46566.1|46546.1|0
1727923080000|2024-10-03 02:38:00|46562.1|46542.1|46563.6|46543.6|46567.5|46547.5|46562.1|46542.1|1
1727923090000|2024-10-03 02:38:10|46566.1|46546.1|46567.1|46547.1|46567.1|46547.1|46566.1|46546.1|0
1727923100000|2024-10-03 02:38:20|46566.1|46546.1|46558.6|46538.6|46566.1|46546.1|46558.6|46538.6|1
1727923110000|2024-10-03 02:38:30|46557.1|46537.1|46557.1|46537.1|46558.6|46538.6|46557.1|46537.1|2
1727923120000|2024-10-03 02:38:40|46554.6|46534.6|46553.1|46533.1|46557.1|46537.1|46553.1|46533.1|0
1727923130000|2024-10-03 02:38:50|46557.1|46537.1|46557.1|46537.1|46558.6|46538.6|46554.6|46534.6|2
1727923140000|2024-10-03 02:39:00|46555.6|46535.6|46555.6|46535.6|46555.6|46535.6|46555.6|46535.6|0
1727923160000|2024-10-03 02:39:20|46554.6|46534.6|46552.1|46532.1|46554.6|46534.6|46549.6|46529.6|0
1727923170000|2024-10-03 02:39:30|46553.6|46533.6|46554.6|46534.6|46554.6|46534.6|46553.6|46533.6|2
1727923180000|2024-10-03 02:39:40|46557.5|46537.5|46557.1|46537.1|46557.5|46537.5|46553.1|46533.1|0
1727923190000|2024-10-03 02:39:50|46556.1|46536.1|46547.1|46527.1|46556.1|46536.1|46547.1|46527.1|12
1727923200000|2024-10-03 02:40:00|46546.1|46526.1|46542.1|46522.1|46546.1|46526.1|46542.1|46522.1|1
1727923210000|2024-10-03 02:40:10|46543.6|46523.6|46543.1|46523.1|46546.1|46526.1|46543.1|46523.1|1
1727923220000|2024-10-03 02:40:20|46547.1|46527.1|46548.1|46528.1|46551.1|46531.1|46546.1|46526.1|0
1727923230000|2024-10-03 02:40:30|46546.1|46526.1|46546.1|46526.1|46546.1|46526.1|46546.1|46526.1|0
1727923250000|2024-10-03 02:40:50|46544.6|46524.6|46546.1|46526.1|46546.1|46526.1|46544.6|46524.6|0
1727923260000|2024-10-03 02:41:00|46547.1|46527.1|46549.6|46529.6|46549.6|46529.6|46547.1|46527.1|1
1727923270000|2024-10-03 02:41:10|46550.6|46530.6|46553.1|46533.1|46553.1|46533.1|46549.6|46529.6|1
1727923280000|2024-10-03 02:41:20|46554.6|46534.6|46556.1|46536.1|46556.1|46536.1|46553.6|46533.6|1
1727923290000|2024-10-03 02:41:30|46557.5|46537.5|46558.6|46538.6|46559.6|46539.6|46557.5|46537.5|0
1727923300000|2024-10-03 02:41:40|46559.6|46539.6|46558.6|46538.6|46559.6|46539.6|46558.6|46538.6|0
1727923310000|2024-10-03 02:41:50|46559.6|46539.6|46561.1|46541.1|46562.1|46542.1|46559.6|46539.6|0
1727923330000|2024-10-03 02:42:10|46556.1|46536.1|46550.1|46530.1|46556.1|46536.1|46550.1|46530.1|0
1727923340000|2024-10-03 02:42:20|46547.1|46527.1|46539.6|46519.6|46547.1|46527.1|46539.6|46519.6|3
1727923350000|2024-10-03 02:42:30|46537.1|46517.1|46537.1|46517.1|46537.1|46517.1|46537.1|46517.1|0
1727923360000|2024-10-03 02:42:40|46534.6|46514.6|46536.1|46516.1|46536.1|46516.1|46534.6|46514.6|0
1727923380000|2024-10-03 02:43:00|46537.6|46517.6|46538.6|46518.6|46538.6|46518.6|46537.6|46517.6|0
1727923390000|2024-10-03 02:43:10|46536.1|46516.1|46536.1|46516.1|46536.1|46516.1|46536.1|46516.1|0
1727923400000|2024-10-03 02:43:20|46537.6|46517.6|46536.1|46516.1|46537.6|46517.6|46536.1|46516.1|0
1727923410000|2024-10-03 02:43:30|46537.6|46517.6|46536.1|46516.1|46537.6|46517.6|46536.1|46516.1|0
1727923430000|2024-10-03 02:43:50|46537.6|46517.6|46537.6|46517.6|46537.6|46517.6|46537.6|46517.6|0
1727923440000|2024-10-03 02:44:00|46540.1|46520.1|46550.1|46530.1|46550.1|46530.1|46540.1|46520.1|3
1727923450000|2024-10-03 02:44:10|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|0
1727923460000|2024-10-03 02:44:20|46552.6|46532.6|46555.1|46535.1|46555.1|46535.1|46552.6|46532.6|1
1727923480000|2024-10-03 02:44:40|46554|46534|46551.1|46531.1|46554|46534|46551.1|46531.1|0
1727923490000|2024-10-03 02:44:50|46548.6|46528.6|46546.1|46526.1|46548.6|46528.6|46546.1|46526.1|2
1727923500000|2024-10-03 02:45:00|46545.1|46525.1|46541.1|46521.1|46545.1|46525.1|46541.1|46521.1|1
1727923510000|2024-10-03 02:45:10|46542.6|46522.6|46545.1|46525.1|46545.1|46525.1|46542.6|46522.6|1
1727923520000|2024-10-03 02:45:20|46546.5|46526.5|46549|46529|46549|46529|46545.1|46525.1|0
1727923530000|2024-10-03 02:45:30|46550.1|46530.1|46551.1|46531.1|46551.1|46531.1|46550.1|46530.1|0
1727923550000|2024-10-03 02:45:50|46548.6|46528.6|46547.1|46527.1|46548.6|46528.6|46547.1|46527.1|2
1727923560000|2024-10-03 02:46:00|46548.6|46528.6|46549.6|46529.6|46549.6|46529.6|46548.6|46528.6|1
1727923570000|2024-10-03 02:46:10|46551.1|46531.1|46556.1|46536.1|46556.1|46536.1|46551.1|46531.1|1
1727923580000|2024-10-03 02:46:20|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|46557.1|46537.1|0
1727923590000|2024-10-03 02:46:30|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|0
1727923600000|2024-10-03 02:46:40|||||||||1
1727923610000|2024-10-03 02:46:50|46561.6|46541.6|46560.1|46540.1|46561.6|46541.6|46560.1|46540.1|0
1727923630000|2024-10-03 02:47:10|46562.6|46542.6|46567.6|46547.6|46567.6|46547.6|46562.6|46542.6|1
1727923640000|2024-10-03 02:47:20|46568.6|46548.6|46576.1|46556.1|46576.1|46556.1|46568.6|46548.6|0
1727923660000|2024-10-03 02:47:40|46577.6|46557.6|46581.1|46561.1|46582.6|46562.6|46577.6|46557.6|2
1727923670000|2024-10-03 02:47:50|46583.6|46563.6|46583.6|46563.6|46583.6|46563.6|46583.6|46563.6|1
1727923680000|2024-10-03 02:48:00|46586.1|46566.1|46591.1|46571.1|46591.1|46571.1|46586.1|46566.1|4
1727923690000|2024-10-03 02:48:10|||||||||1
1727923700000|2024-10-03 02:48:20|46592.1|46572.1|46592.1|46572.1|46592.1|46572.1|46592.1|46572.1|0
1727923710000|2024-10-03 02:48:30|46591.1|46571.1|46591.1|46571.1|46593.1|46573.1|46591.1|46571.1|0
1727923720000|2024-10-03 02:48:40|46589.6|46569.6|46588.1|46568.1|46589.6|46569.6|46588.1|46568.1|0
1727923730000|2024-10-03 02:48:50|46587.1|46567.1|46586.1|46566.1|46588.1|46568.1|46586.1|46566.1|0
1727923740000|2024-10-03 02:49:00|46584.6|46564.6|46583.1|46563.1|46584.6|46564.6|46583.1|46563.1|2
1727923750000|2024-10-03 02:49:10|46578.1|46558.1|46570.6|46550.6|46578.1|46558.1|46570.6|46550.6|0
1727923760000|2024-10-03 02:49:20|46569.1|46549.1|46569.1|46549.1|46569.1|46549.1|46569.1|46549.1|0
1727923770000|2024-10-03 02:49:30|46570.6|46550.6|46569.1|46549.1|46570.6|46550.6|46569.1|46549.1|0
1727923780000|2024-10-03 02:49:40|46568.1|46548.1|46568.1|46548.1|46568.1|46548.1|46568.1|46548.1|0
1727923790000|2024-10-03 02:49:50|46569.6|46549.6|46567.1|46547.1|46569.6|46549.6|46567.1|46547.1|1
1727923800000|2024-10-03 02:50:00|46568.1|46548.1|46568.1|46548.1|46568.1|46548.1|46568.1|46548.1|0
1727923810000|2024-10-03 02:50:10|46567.1|46547.1|46571.1|46551.1|46571.1|46551.1|46567.1|46547.1|3
1727923830000|2024-10-03 02:50:30|46569.6|46549.6|46567.1|46547.1|46571.1|46551.1|46567.1|46547.1|0
1727923840000|2024-10-03 02:50:40|46566.1|46546.1|46565.1|46545.1|46566.1|46546.1|46565.1|46545.1|2
1727923860000|2024-10-03 02:51:00|46566.1|46546.1|46566.1|46546.1|46566.1|46546.1|46566.1|46546.1|0
1727923870000|2024-10-03 02:51:10|46562.1|46542.1|46562.1|46542.1|46563.1|46543.1|46562.1|46542.1|0
1727923880000|2024-10-03 02:51:20|46559.6|46539.6|46558.6|46538.6|46559.6|46539.6|46558.6|46538.6|0
1727923890000|2024-10-03 02:51:30|||||||||5
1727923920000|2024-10-03 02:52:00|||||||||2
1727923940000|2024-10-03 02:52:20|46557.1|46537.1|46556.1|46536.1|46557.1|46537.1|46556.1|46536.1|0
1727923960000|2024-10-03 02:52:40|46552.6|46532.6|46548.6|46528.6|46552.6|46532.6|46548.6|46528.6|20
1727923970000|2024-10-03 02:52:50|46550.1|46530.1|46550.1|46530.1|46550.1|46530.1|46547.6|46527.6|0
1727923980000|2024-10-03 02:53:00|46547.6|46527.6|46551.6|46531.6|46551.6|46531.6|46547.6|46527.6|10
1727923990000|2024-10-03 02:53:10|46552.6|46532.6|46553.6|46533.6|46553.6|46533.6|46552.6|46532.6|0
1727924000000|2024-10-03 02:53:20|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|0
1727924010000|2024-10-03 02:53:30|46553.6|46533.6|46557.6|46537.6|46557.6|46537.6|46553.6|46533.6|2
1727924020000|2024-10-03 02:53:40|46559.1|46539.1|46554.1|46534.1|46559.1|46539.1|46554.1|46534.1|6
1727924030000|2024-10-03 02:53:50|46552.6|46532.6|46551.1|46531.1|46552.6|46532.6|46551.1|46531.1|1
1727924040000|2024-10-03 02:54:00|46549.6|46529.6|46547.1|46527.1|46549.6|46529.6|46547.1|46527.1|0
1727924050000|2024-10-03 02:54:10|46548.6|46528.6|46547.1|46527.1|46548.6|46528.6|46547.1|46527.1|0
1727924060000|2024-10-03 02:54:20|46546.1|46526.1|46541.1|46521.1|46546.1|46526.1|46541.1|46521.1|17
1727924070000|2024-10-03 02:54:30|46540.1|46520.1|46539.1|46519.1|46540.1|46520.1|46539.1|46519.1|0
1727924080000|2024-10-03 02:54:40|46536.1|46516.1|46537.6|46517.6|46537.6|46517.6|46536.1|46516.1|0
1727924090000|2024-10-03 02:54:50|46536.1|46516.1|46535.1|46515.1|46538.1|46518.1|46532.1|46512.1|6
1727924100000|2024-10-03 02:55:00|46532.6|46512.6|46530.1|46510.1|46532.6|46512.6|46530.1|46510.1|0
1727924110000|2024-10-03 02:55:10|46532.6|46512.6|46532.6|46512.6|46534.1|46514.1|46532.6|46512.6|4
1727924120000|2024-10-03 02:55:20|46531.1|46511.1|46530.1|46510.1|46531.1|46511.1|46530.1|46510.1|0
1727924130000|2024-10-03 02:55:30|||||||||1
1727924150000|2024-10-03 02:55:50|46528.6|46508.6|46527.6|46507.6|46528.6|46508.6|46527.6|46507.6|0
1727924160000|2024-10-03 02:56:00|46530.1|46510.1|46527.6|46507.6|46530.1|46510.1|46527.6|46507.6|2
1727924170000|2024-10-03 02:56:10|46527.1|46507.1|46525.1|46505.1|46527.1|46507.1|46525.1|46505.1|0
1727924180000|2024-10-03 02:56:20|46521.1|46501.1|46520.1|46500.1|46521.1|46501.1|46517.6|46497.6|2
1727924190000|2024-10-03 02:56:30|46517.1|46497.1|46520.1|46500.1|46521.6|46501.6|46517.1|46497.1|2
1727924200000|2024-10-03 02:56:40|46521.6|46501.6|46516.1|46496.1|46521.6|46501.6|46516.1|46496.1|0
1727924210000|2024-10-03 02:56:50|46515.1|46495.1|46507.6|46487.6|46515.1|46495.1|46507.6|46487.6|3
1727924220000|2024-10-03 02:57:00|46505.1|46485.1|46497.6|46477.6|46507.6|46487.6|46497.6|46477.6|3
1727924230000|2024-10-03 02:57:10|46495.1|46475.1|46472.6|46452.6|46495.1|46475.1|46472.6|46452.6|36
1727924240000|2024-10-03 02:57:20|46470.1|46450.1|46481.6|46461.6|46481.6|46461.6|46470.1|46450.1|17
1727924250000|2024-10-03 02:57:30|46482.6|46462.6|46479.6|46459.6|46483.6|46463.6|46479.6|46459.6|3
1727924260000|2024-10-03 02:57:40|46480.6|46460.6|46485.1|46465.1|46485.1|46465.1|46479.6|46459.6|3
1727924270000|2024-10-03 02:57:50|46483.6|46463.6|46485.1|46465.1|46485.1|46465.1|46480.1|46460.1|1
1727924280000|2024-10-03 02:58:00|46483.6|46463.6|46480.1|46460.1|46485.1|46465.1|46480.1|46460.1|2
1727924290000|2024-10-03 02:58:10|||||||||1
1727924300000|2024-10-03 02:58:20|46479.1|46459.1|46466.1|46446.1|46479.1|46459.1|46466.1|46446.1|1
1727924310000|2024-10-03 02:58:30|46465.1|46445.1|46465.1|46445.1|46465.1|46445.1|46465.1|46445.1|0
1727924320000|2024-10-03 02:58:40|46458.6|46438.6|46454.1|46434.1|46458.6|46438.6|46454.1|46434.1|17
1727924330000|2024-10-03 02:58:50|46449.1|46429.1|46440.1|46420.1|46449.1|46429.1|46440.1|46420.1|37
1727924340000|2024-10-03 02:59:00|46438.6|46418.6|46457.6|46437.6|46457.6|46437.6|46437.1|46417.1|17
1727924350000|2024-10-03 02:59:10|46455.1|46435.1|46455.1|46435.1|46455.1|46435.1|46455.1|46435.1|2
1727924360000|2024-10-03 02:59:20|46453.6|46433.6|46453.6|46433.6|46453.6|46433.6|46453.6|46433.6|0
1727924370000|2024-10-03 02:59:30|46455.1|46435.1|46460.1|46440.1|46460.1|46440.1|46455.1|46435.1|10
1727924380000|2024-10-03 02:59:40|46462.6|46442.6|46465.1|46445.1|46465.1|46445.1|46460.1|46440.1|3
1727924390000|2024-10-03 02:59:50|46462.1|46442.1|46460.1|46440.1|46465.1|46445.1|46460.1|46440.1|8
1727924400000|2024-10-03 03:00:00|46458.6|46438.6|46457.6|46437.6|46460.1|46440.1|46457.6|46437.6|5
1727924410000|2024-10-03 03:00:10|46459.1|46439.1|46460.1|46440.1|46460.1|46440.1|46457.6|46437.6|1
1727924420000|2024-10-03 03:00:20|46463.1|46443.1|46460.1|46440.1|46464.1|46444.1|46460.1|46440.1|0
1727924430000|2024-10-03 03:00:30|46461.1|46441.1|46461.1|46441.1|46461.1|46441.1|46461.1|46441.1|0
1727924440000|2024-10-03 03:00:40|46460.1|46440.1|46465.1|46445.1|46465.1|46445.1|46460.1|46440.1|0
1727924450000|2024-10-03 03:00:50|46466.6|46446.6|46467.6|46447.6|46467.6|46447.6|46466.1|46446.1|6
1727924460000|2024-10-03 03:01:00|46469.1|46449.1|46474.1|46454.1|46476.6|46456.6|46469.1|46449.1|2
1727924470000|2024-10-03 03:01:10|46475.1|46455.1|46478.1|46458.1|46478.1|46458.1|46474.1|46454.1|2
1727924480000|2024-10-03 03:01:20|46479.1|46459.1|46482.6|46462.6|46482.6|46462.6|46479.1|46459.1|0
1727924490000|2024-10-03 03:01:30|46481.1|46461.1|46480.1|46460.1|46481.6|46461.6|46480.1|46460.1|1
1727924500000|2024-10-03 03:01:40|46482.6|46462.6|46481.1|46461.1|46482.6|46462.6|46480.1|46460.1|1
1727924510000|2024-10-03 03:01:50|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46476.1|46456.1|0
1727924520000|2024-10-03 03:02:00|46480.1|46460.1|46480.1|46460.1|46480.1|46460.1|46476.1|46456.1|0
1727924530000|2024-10-03 03:02:10|46476.1|46456.1|46476.1|46456.1|46480.1|46460.1|46476.1|46456.1|0
1727924540000|2024-10-03 03:02:20|46477.6|46457.6|46480.1|46460.1|46481.1|46461.1|46477.6|46457.6|2
1727924550000|2024-10-03 03:02:30|46466.1|46446.1|46463.6|46443.6|46466.1|46446.1|46462.6|46442.6|6
1727924560000|2024-10-03 03:02:40|46462.6|46442.6|46457.6|46437.6|46462.6|46442.6|46457.6|46437.6|1
1727924570000|2024-10-03 03:02:50|46459.1|46439.1|46457.6|46437.6|46459.1|46439.1|46457.6|46437.6|0
1727924580000|2024-10-03 03:03:00|46460.1|46440.1|46456.6|46436.6|46462.6|46442.6|46456.6|46436.6|6
1727924590000|2024-10-03 03:03:10|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|0
1727924600000|2024-10-03 03:03:20|46455.1|46435.1|46454.1|46434.1|46456.6|46436.6|46454.1|46434.1|2
1727924620000|2024-10-03 03:03:40|||||||||6
1727924640000|2024-10-03 03:04:00|||||||||1
1727924650000|2024-10-03 03:04:10|46451.1|46431.1|46452.6|46432.6|46452.6|46432.6|46450.1|46430.1|7
1727924660000|2024-10-03 03:04:20|46455.1|46435.1|46456.6|46436.6|46456.6|46436.6|46455.1|46435.1|0
1727924670000|2024-10-03 03:04:30|46455.1|46435.1|46459.1|46439.1|46459.1|46439.1|46455.1|46435.1|1
1727924680000|2024-10-03 03:04:40|46460.1|46440.1|46461.1|46441.1|46461.1|46441.1|46457.6|46437.6|0
1727924690000|2024-10-03 03:04:50|46460.1|46440.1|46454.6|46434.6|46462.6|46442.6|46454.6|46434.6|4
1727924700000|2024-10-03 03:05:00|46456.1|46436.1|46451.1|46431.1|46456.1|46436.1|46451.1|46431.1|0
1727924710000|2024-10-03 03:05:10|46450.1|46430.1|46446.1|46426.1|46450.1|46430.1|46446.1|46426.1|1
1727924720000|2024-10-03 03:05:20|||||||||1
1727924730000|2024-10-03 03:05:30|46447.6|46427.6|46452.6|46432.6|46452.6|46432.6|46446.1|46426.1|1
1727924740000|2024-10-03 03:05:40|46448.1|46428.1|46451.1|46431.1|46451.1|46431.1|46446.1|46426.1|3
1727924750000|2024-10-03 03:05:50|46454.6|46434.6|46447.1|46427.1|46454.6|46434.6|46446.1|46426.1|16
1727924760000|2024-10-03 03:06:00|46452.1|46432.1|46451.1|46431.1|46452.1|46432.1|46451.1|46431.1|2
1727924770000|2024-10-03 03:06:10|46452.6|46432.6|46451.1|46431.1|46452.6|46432.6|46451.1|46431.1|0
1727924800000|2024-10-03 03:06:40|46452.6|46432.6|46451.1|46431.1|46452.6|46432.6|46451.1|46431.1|0
1727924810000|2024-10-03 03:06:50|46455.1|46435.1|46456.1|46436.1|46456.1|46436.1|46455.1|46435.1|0
1727924820000|2024-10-03 03:07:00|||||||||1
1727924830000|2024-10-03 03:07:10|46455.1|46435.1|46456.1|46436.1|46456.1|46436.1|46454.1|46434.1|0
1727924840000|2024-10-03 03:07:20|46451.1|46431.1|46451.1|46431.1|46451.1|46431.1|46451.1|46431.1|0
1727924850000|2024-10-03 03:07:30|46449.6|46429.6|46448.6|46428.6|46449.6|46429.6|46448.6|46428.6|1
1727924860000|2024-10-03 03:07:40|46447.6|46427.6|46448.6|46428.6|46448.6|46428.6|46447.6|46427.6|0
1727924870000|2024-10-03 03:07:50|46447.6|46427.6|46448.6|46428.6|46448.6|46428.6|46447.6|46427.6|0
1727924880000|2024-10-03 03:08:00|46447.6|46427.6|46437.6|46417.6|46447.6|46427.6|46437.6|46417.6|6
1727924890000|2024-10-03 03:08:10|46438.6|46418.6|46441.1|46421.1|46444.6|46424.6|46438.6|46418.6|4
1727924900000|2024-10-03 03:08:20|46443.6|46423.6|46446.1|46426.1|46446.1|46426.1|46443.6|46423.6|1
1727924910000|2024-10-03 03:08:30|46447.1|46427.1|46443.6|46423.6|46450.1|46430.1|46443.6|46423.6|7
1727924920000|2024-10-03 03:08:40|46442.6|46422.6|46448.6|46428.6|46448.6|46428.6|46442.6|46422.6|4
1727924930000|2024-10-03 03:08:50|46447.6|46427.6|46451.1|46431.1|46452.6|46432.6|46446.1|46426.1|1
1727924940000|2024-10-03 03:09:00|46454.1|46434.1|46461.1|46441.1|46461.1|46441.1|46451.1|46431.1|0
1727924950000|2024-10-03 03:09:10|46463.6|46443.6|46462.6|46442.6|46466.1|46446.1|46462.6|46442.6|0
1727924960000|2024-10-03 03:09:20|46461.1|46441.1|46456.1|46436.1|46461.1|46441.1|46456.1|46436.1|4
1727924970000|2024-10-03 03:09:30|46453.6|46433.6|46451.1|46431.1|46453.6|46433.6|46451.1|46431.1|0
1727924980000|2024-10-03 03:09:40|46449.6|46429.6|46448.6|46428.6|46449.6|46429.6|46446.1|46426.1|0
1727924990000|2024-10-03 03:09:50|46447.1|46427.1|46448.6|46428.6|46451.1|46431.1|46446.1|46426.1|3
1727925000000|2024-10-03 03:10:00|46449.6|46429.6|46451.1|46431.1|46451.1|46431.1|46447.1|46427.1|0
1727925010000|2024-10-03 03:10:10|46452.6|46432.6|46446.1|46426.1|46453.1|46433.1|46446.1|46426.1|0
1727925020000|2024-10-03 03:10:20|46448.6|46428.6|46447.6|46427.6|46451.1|46431.1|46447.6|46427.6|6
1727925030000|2024-10-03 03:10:30|46451.1|46431.1|46449.1|46429.1|46451.1|46431.1|46446.1|46426.1|4
1727925040000|2024-10-03 03:10:40|46447.6|46427.6|46436.1|46416.1|46447.6|46427.6|46436.1|46416.1|4
1727925050000|2024-10-03 03:10:50|46437.6|46417.6|46436.1|46416.1|46437.6|46417.6|46436.1|46416.1|1
1727925060000|2024-10-03 03:11:00|46439.1|46419.1|46436.1|46416.1|46439.1|46419.1|46436.1|46416.1|0
1727925070000|2024-10-03 03:11:10|46437.1|46417.1|46436.1|46416.1|46437.1|46417.1|46436.1|46416.1|0
1727925080000|2024-10-03 03:11:20|46438.6|46418.6|46436.1|46416.1|46438.6|46418.6|46436.1|46416.1|0
1727925090000|2024-10-03 03:11:30|46441.1|46421.1|46444.6|46424.6|46444.6|46424.6|46441.1|46421.1|3
1727925100000|2024-10-03 03:11:40|46439.6|46419.6|46424.6|46404.6|46439.6|46419.6|46424.6|46404.6|12
1727925110000|2024-10-03 03:11:50|46426.1|46406.1|46427.6|46407.6|46428.6|46408.6|46426.1|46406.1|5
1727925120000|2024-10-03 03:12:00|46429.1|46409.1|46432.6|46412.6|46432.6|46412.6|46429.1|46409.1|0
1727925130000|2024-10-03 03:12:10|46431.6|46411.6|46430.1|46410.1|46431.6|46411.6|46430.1|46410.1|1
1727925140000|2024-10-03 03:12:20|46428.6|46408.6|46427.6|46407.6|46428.6|46408.6|46426.6|46406.6|5
1727925150000|2024-10-03 03:12:30|46426.1|46406.1|46426.1|46406.1|46429.1|46409.1|46426.1|46406.1|1
1727925160000|2024-10-03 03:12:40|46430.1|46410.1|46426.1|46406.1|46430.1|46410.1|46426.1|46406.1|3
1727925170000|2024-10-03 03:12:50|46423.1|46403.1|46426.1|46406.1|46426.1|46406.1|46423.1|46403.1|0
1727925180000|2024-10-03 03:13:00|46423.6|46403.6|46427.1|46407.1|46427.1|46407.1|46423.6|46403.6|1
1727925190000|2024-10-03 03:13:10|46430.1|46410.1|46435.1|46415.1|46435.1|46415.1|46430.1|46410.1|0
1727925200000|2024-10-03 03:13:20|46436.6|46416.6|46441.6|46421.6|46443.1|46423.1|46436.6|46416.6|5
1727925210000|2024-10-03 03:13:30|46440.1|46420.1|46440.1|46420.1|46442.6|46422.6|46438.6|46418.6|2
1727925220000|2024-10-03 03:13:40|46441.1|46421.1|46440.1|46420.1|46442.6|46422.6|46440.1|46420.1|0
1727925230000|2024-10-03 03:13:50|46439.1|46419.1|46444.1|46424.1|46444.1|46424.1|46438.6|46418.6|0
1727925240000|2024-10-03 03:14:00|46442.6|46422.6|46441.1|46421.1|46445.1|46425.1|46441.1|46421.1|1
1727925250000|2024-10-03 03:14:10|46442.6|46422.6|46440.1|46420.1|46442.6|46422.6|46440.1|46420.1|5
1727925260000|2024-10-03 03:14:20|46439.1|46419.1|46450.1|46430.1|46450.1|46430.1|46439.1|46419.1|12
1727925280000|2024-10-03 03:14:40|46451.1|46431.1|46451.1|46431.1|46453.6|46433.6|46451.1|46431.1|2
1727925290000|2024-10-03 03:14:50|46452.1|46432.1|46453.6|46433.6|46453.6|46433.6|46452.1|46432.1|1
1727925300000|2024-10-03 03:15:00|46454.6|46434.6|46459.6|46439.6|46459.6|46439.6|46454.6|46434.6|1
1727925310000|2024-10-03 03:15:10|46461.1|46441.1|46466.1|46446.1|46467.1|46447.1|46461.1|46441.1|0
1727925320000|2024-10-03 03:15:20|46468.6|46448.6|46464.1|46444.1|46468.6|46448.6|46464.1|46444.1|1
1727925330000|2024-10-03 03:15:30|46465.1|46445.1|46460.1|46440.1|46465.1|46445.1|46460.1|46440.1|1
1727925340000|2024-10-03 03:15:40|46458.6|46438.6|46457.6|46437.6|46458.6|46438.6|46457.1|46437.1|1
1727925350000|2024-10-03 03:15:50|46456.1|46436.1|46449.6|46429.6|46456.1|46436.1|46449.6|46429.6|0
1727925360000|2024-10-03 03:16:00|46448.6|46428.6|46451.1|46431.1|46451.1|46431.1|46447.1|46427.1|0
1727925370000|2024-10-03 03:16:10|46452.6|46432.6|46452.1|46432.1|46455.1|46435.1|46451.1|46431.1|7
1727925380000|2024-10-03 03:16:20|46453.6|46433.6|46454.6|46434.6|46454.6|46434.6|46452.1|46432.1|0
1727925390000|2024-10-03 03:16:30|46456.1|46436.1|46460.1|46440.1|46460.1|46440.1|46456.1|46436.1|0
1727925400000|2024-10-03 03:16:40|46461.6|46441.6|46458.6|46438.6|46461.6|46441.6|46458.6|46438.6|0
1727925410000|2024-10-03 03:16:50|46457.6|46437.6|46452.1|46432.1|46457.6|46437.6|46452.1|46432.1|3
1727925420000|2024-10-03 03:17:00|46450.1|46430.1|46443.6|46423.6|46450.1|46430.1|46443.6|46423.6|1
1727925430000|2024-10-03 03:17:10|46442.1|46422.1|46441.1|46421.1|46442.1|46422.1|46441.1|46421.1|1
1727925440000|2024-10-03 03:17:20|46439.6|46419.6|46436.1|46416.1|46439.6|46419.6|46436.1|46416.1|0
1727925450000|2024-10-03 03:17:30|46434.6|46414.6|46426.1|46406.1|46434.6|46414.6|46425.1|46405.1|6
1727925460000|2024-10-03 03:17:40|46425.1|46405.1|46426.1|46406.1|46426.1|46406.1|46423.6|46403.6|0
1727925470000|2024-10-03 03:17:50|46425.1|46405.1|46422.1|46402.1|46425.1|46405.1|46422.1|46402.1|0
1727925480000|2024-10-03 03:18:00|46421.1|46401.1|46416.1|46396.1|46421.1|46401.1|46416.1|46396.1|1
1727925490000|2024-10-03 03:18:10|46415.1|46395.1|46416.1|46396.1|46416.1|46396.1|46413.6|46393.6|0
1727925500000|2024-10-03 03:18:20|46417.1|46397.1|46413.6|46393.6|46417.1|46397.1|46413.6|46393.6|1
1727925510000|2024-10-03 03:18:30|46412.1|46392.1|46401.1|46381.1|46412.1|46392.1|46401.1|46381.1|20
1727925520000|2024-10-03 03:18:40|46394.6|46374.6|46397.1|46377.1|46400.7|46380.7|46393.6|46373.6|13
1727925530000|2024-10-03 03:18:50|46400.7|46380.7|46406.1|46386.1|46406.1|46386.1|46399.6|46379.6|3
1727925540000|2024-10-03 03:19:00|46411.1|46391.1|46416.1|46396.1|46417.6|46397.6|46411.1|46391.1|5
1727925550000|2024-10-03 03:19:10|46417.1|46397.1|46417.1|46397.1|46417.1|46397.1|46417.1|46397.1|0
1727925560000|2024-10-03 03:19:20|46417.2|46397.2|46417.2|46397.2|46417.2|46397.2|46417.2|46397.2|0
1727925570000|2024-10-03 03:19:30|46421.1|46401.1|46421.1|46401.1|46421.1|46401.1|46421.1|46401.1|2
1727925580000|2024-10-03 03:19:40|46425.1|46405.1|46427.2|46407.2|46427.2|46407.2|46425.1|46405.1|0
1727925590000|2024-10-03 03:19:50|46428.2|46408.2|46431.1|46411.1|46433.6|46413.6|46428.2|46408.2|3
1727925600000|2024-10-03 03:20:00|46427.2|46407.2|46417.2|46397.2|46427.2|46407.2|46417.2|46397.2|17
1727925610000|2024-10-03 03:20:10|46415.7|46395.7|46411.1|46391.1|46415.7|46395.7|46410.7|46390.7|17
1727925620000|2024-10-03 03:20:20|46412.2|46392.2|46417.2|46397.2|46417.2|46397.2|46412.2|46392.2|7
1727925630000|2024-10-03 03:20:30|46418.6|46398.6|46419.7|46399.7|46419.7|46399.7|46418.6|46398.6|0
1727925650000|2024-10-03 03:20:50|46422.2|46402.2|46423.2|46403.2|46425.7|46405.7|46422.2|46402.2|1
1727925660000|2024-10-03 03:21:00|46427.2|46407.2|46425.7|46405.7|46428.2|46408.2|46423.2|46403.2|2
1727925670000|2024-10-03 03:21:10|46427.2|46407.2|46425.7|46405.7|46427.2|46407.2|46424.7|46404.7|0
1727925690000|2024-10-03 03:21:30|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46423.2|46403.2|2
1727925700000|2024-10-03 03:21:40|46423.2|46403.2|46423.2|46403.2|46424.2|46404.2|46423.2|46403.2|1
1727925710000|2024-10-03 03:21:50|46420.2|46400.2|46420.2|46400.2|46421.7|46401.7|46420.2|46400.2|0
1727925720000|2024-10-03 03:22:00|46421.7|46401.7|46421.7|46401.7|46421.7|46401.7|46420.2|46400.2|0
1727925740000|2024-10-03 03:22:20|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|1
1727925750000|2024-10-03 03:22:30|46418.2|46398.2|46415.7|46395.7|46419.2|46399.2|46415.7|46395.7|0
1727925760000|2024-10-03 03:22:40|46414.2|46394.2|46419.2|46399.2|46419.2|46399.2|46414.2|46394.2|3
1727925770000|2024-10-03 03:22:50|46416.7|46396.7|46418.2|46398.2|46418.2|46398.2|46414.2|46394.2|1
1727925780000|2024-10-03 03:23:00|46419.2|46399.2|46419.2|46399.2|46420.2|46400.2|46419.2|46399.2|1
1727925790000|2024-10-03 03:23:10|46420.2|46400.2|46431.1|46411.1|46431.1|46411.1|46420.2|46400.2|1
1727925800000|2024-10-03 03:23:20|46432.2|46412.2|46432.2|46412.2|46432.2|46412.2|46432.2|46412.2|1
1727925810000|2024-10-03 03:23:30|46433.2|46413.2|46433.2|46413.2|46434.2|46414.2|46433.2|46413.2|5
1727925820000|2024-10-03 03:23:40|46428.2|46408.2|46420.2|46400.2|46428.2|46408.2|46420.2|46400.2|0
1727925830000|2024-10-03 03:23:50|46419.2|46399.2|46419.2|46399.2|46420.7|46400.7|46419.2|46399.2|0
1727925840000|2024-10-03 03:24:00|46418.2|46398.2|46419.2|46399.2|46419.2|46399.2|46418.2|46398.2|0
1727925850000|2024-10-03 03:24:10|46418.2|46398.2|46419.2|46399.2|46419.2|46399.2|46418.2|46398.2|0
1727925860000|2024-10-03 03:24:20|46422.2|46402.2|46423.2|46403.2|46423.2|46403.2|46422.2|46402.2|0
1727925870000|2024-10-03 03:24:30|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|0
1727925880000|2024-10-03 03:24:40|46423.2|46403.2|46424.2|46404.2|46424.2|46404.2|46423.2|46403.2|2
1727925900000|2024-10-03 03:25:00|46423.2|46403.2|46428.2|46408.2|46428.2|46408.2|46418.2|46398.2|4
1727925910000|2024-10-03 03:25:10|46427.2|46407.2|46427.2|46407.2|46427.2|46407.2|46427.2|46407.2|10
1727925920000|2024-10-03 03:25:20|46426.2|46406.2|46415.7|46395.7|46426.2|46406.2|46415.7|46395.7|0
1727925930000|2024-10-03 03:25:30|46414.2|46394.2|46411.7|46391.7|46414.2|46394.2|46411.7|46391.7|2
1727925940000|2024-10-03 03:25:40|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|1
1727925950000|2024-10-03 03:25:50|46409.2|46389.2|46409.2|46389.2|46409.2|46389.2|46409.2|46389.2|14
1727925960000|2024-10-03 03:26:00|46406.7|46386.7|46404.2|46384.2|46406.7|46386.7|46402.7|46382.7|0
1727925970000|2024-10-03 03:26:10|46402.7|46382.7|46400.2|46380.2|46402.7|46382.7|46400.2|46380.2|1
1727925980000|2024-10-03 03:26:20|46402.7|46382.7|46405.7|46385.7|46407.2|46387.2|46402.7|46382.7|3
1727925990000|2024-10-03 03:26:30|46404.2|46384.2|46405.7|46385.7|46405.7|46385.7|46404.2|46384.2|0
1727926000000|2024-10-03 03:26:40|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|1
1727926010000|2024-10-03 03:26:50|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|2
1727926020000|2024-10-03 03:27:00|46404.2|46384.2|46401.7|46381.7|46404.2|46384.2|46400.2|46380.2|0
1727926030000|2024-10-03 03:27:10|46403.2|46383.2|46399.2|46379.2|46404.2|46384.2|46399.2|46379.2|10
1727926040000|2024-10-03 03:27:20|46396.7|46376.7|46394.2|46374.2|46396.7|46376.7|46394.2|46374.2|1
1727926060000|2024-10-03 03:27:40|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|2
1727926070000|2024-10-03 03:27:50|46391.7|46371.7|46392.2|46372.2|46393.2|46373.2|46391.7|46371.7|0
1727926080000|2024-10-03 03:28:00|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|3
1727926090000|2024-10-03 03:28:10|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|2
1727926100000|2024-10-03 03:28:20|46386.7|46366.7|46392.2|46372.2|46392.2|46372.2|46380.7|46360.7|4
1727926110000|2024-10-03 03:28:30|46390.7|46370.7|46393.7|46373.7|46393.7|46373.7|46390.7|46370.7|3
1727926120000|2024-10-03 03:28:40|46392.2|46372.2|46390.7|46370.7|46393.2|46373.2|46390.7|46370.7|3
1727926130000|2024-10-03 03:28:50|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|0
1727926140000|2024-10-03 03:29:00|46394.7|46374.7|46400.2|46380.2|46400.2|46380.2|46394.2|46374.2|1
1727926150000|2024-10-03 03:29:10|46404.2|46384.2|46404.2|46384.2|46404.2|46384.2|46404.2|46384.2|0
1727926160000|2024-10-03 03:29:20|46405.7|46385.7|46414.2|46394.2|46414.2|46394.2|46405.7|46385.7|1
1727926170000|2024-10-03 03:29:30|46415.7|46395.7|46419.2|46399.2|46419.2|46399.2|46414.2|46394.2|5
1727926180000|2024-10-03 03:29:40|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|0
1727926190000|2024-10-03 03:29:50|46415.2|46395.2|46412.7|46392.7|46415.2|46395.2|46412.7|46392.7|2
1727926200000|2024-10-03 03:30:00|46414.2|46394.2|46409.2|46389.2|46414.2|46394.2|46409.2|46389.2|4
1727926210000|2024-10-03 03:30:10|46412.7|46392.7|46426.7|46406.7|46426.7|46406.7|46412.7|46392.7|5
1727926220000|2024-10-03 03:30:20|46430.2|46410.2|46430.7|46410.7|46434.2|46414.2|46429.2|46409.2|3
1727926230000|2024-10-03 03:30:30|46434.2|46414.2|46432.7|46412.7|46434.2|46414.2|46430.2|46410.2|2
1727926240000|2024-10-03 03:30:40|46434.2|46414.2|46440.2|46420.2|46440.2|46420.2|46434.2|46414.2|3
1727926250000|2024-10-03 03:30:50|46444.2|46424.2|46444.2|46424.2|46445.7|46425.7|46444.2|46424.2|1
1727926260000|2024-10-03 03:31:00|46449.2|46429.2|46441.2|46421.2|46449.2|46429.2|46441.2|46421.2|11
1727926270000|2024-10-03 03:31:10|46438.7|46418.7|46428.2|46408.2|46438.7|46418.7|46428.2|46408.2|1
1727926280000|2024-10-03 03:31:20|46425.2|46405.2|46422.7|46402.7|46425.2|46405.2|46421.2|46401.2|2
1727926290000|2024-10-03 03:31:30|46421.2|46401.2|46419.2|46399.2|46421.2|46401.2|46419.2|46399.2|0
1727926300000|2024-10-03 03:31:40|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|0
1727926310000|2024-10-03 03:31:50|46416.7|46396.7|46413.2|46393.2|46418.2|46398.2|46413.2|46393.2|0
1727926320000|2024-10-03 03:32:00|46414.2|46394.2|46414.2|46394.2|46415.2|46395.2|46410.2|46390.2|1
1727926340000|2024-10-03 03:32:20|46411.2|46391.2|46415.2|46395.2|46415.2|46395.2|46411.2|46391.2|2
1727926350000|2024-10-03 03:32:30|46416.2|46396.2|46415.2|46395.2|46416.2|46396.2|46414.2|46394.2|0
1727926360000|2024-10-03 03:32:40|46416.7|46396.7|46415.2|46395.2|46416.7|46396.7|46415.2|46395.2|0
1727926370000|2024-10-03 03:32:50|46414.2|46394.2|46410.2|46390.2|46414.2|46394.2|46410.2|46390.2|0
1727926380000|2024-10-03 03:33:00|46411.2|46391.2|46406.2|46386.2|46411.2|46391.2|46406.2|46386.2|1
1727926390000|2024-10-03 03:33:10|46407.7|46387.7|46409.2|46389.2|46409.2|46389.2|46407.7|46387.7|1
1727926410000|2024-10-03 03:33:30|46407.7|46387.7|46415.7|46395.7|46415.7|46395.7|46407.7|46387.7|2
1727926420000|2024-10-03 03:33:40|46416.7|46396.7|46420.7|46400.7|46420.7|46400.7|46416.7|46396.7|1
1727926430000|2024-10-03 03:33:50|46419.2|46399.2|46423.2|46403.2|46423.2|46403.2|46419.2|46399.2|1
1727926440000|2024-10-03 03:34:00|46420.7|46400.7|46419.7|46399.7|46420.7|46400.7|46419.7|46399.7|2
1727926450000|2024-10-03 03:34:10|46418.7|46398.7|46418.2|46398.2|46419.7|46399.7|46417.2|46397.2|3
1727926470000|2024-10-03 03:34:30|46416.7|46396.7|46413.2|46393.2|46418.2|46398.2|46413.2|46393.2|1
1727926480000|2024-10-03 03:34:40|46412.2|46392.2|46409.2|46389.2|46412.2|46392.2|46409.2|46389.2|3
1727926490000|2024-10-03 03:34:50|46406.7|46386.7|46405.7|46385.7|46408.2|46388.2|46405.7|46385.7|0
1727926500000|2024-10-03 03:35:00|46404.2|46384.2|46395.7|46375.7|46404.2|46384.2|46395.7|46375.7|10
1727926510000|2024-10-03 03:35:10|46394.7|46374.7|46395.7|46375.7|46395.7|46375.7|46394.7|46374.7|1
1727926520000|2024-10-03 03:35:20|46394.2|46374.2|46403.2|46383.2|46403.2|46383.2|46394.2|46374.2|3
1727926530000|2024-10-03 03:35:30|46404.2|46384.2|46406.2|46386.2|46408.2|46388.2|46404.2|46384.2|0
1727926540000|2024-10-03 03:35:40|46405.2|46385.2|46402.2|46382.2|46405.2|46385.2|46402.2|46382.2|0
1727926550000|2024-10-03 03:35:50|46399.7|46379.7|46397.2|46377.2|46399.7|46379.7|46397.2|46377.2|0
1727926560000|2024-10-03 03:36:00|46395.7|46375.7|46373.2|46353.2|46395.7|46375.7|46371.7|46351.7|3
1727926570000|2024-10-03 03:36:10|46371.7|46351.7|46360.7|46340.7|46371.7|46351.7|46359.2|46339.2|7
1727926580000|2024-10-03 03:36:20|46359.2|46339.2|46359.2|46339.2|46359.2|46339.2|46349.2|46329.2|52
1727926590000|2024-10-03 03:36:30|46363.2|46343.2|46368.2|46348.2|46368.2|46348.2|46363.2|46343.2|4
1727926600000|2024-10-03 03:36:40|46369.7|46349.7|46372.2|46352.2|46373.2|46353.2|46369.7|46349.7|1
1727926610000|2024-10-03 03:36:50|46373.2|46353.2|46370.7|46350.7|46375.7|46355.7|46370.7|46350.7|4
1727926620000|2024-10-03 03:37:00|46369.2|46349.2|46364.2|46344.2|46369.2|46349.2|46364.2|46344.2|0
1727926630000|2024-10-03 03:37:10|46365.7|46345.7|46363.2|46343.2|46365.7|46345.7|46363.2|46343.2|1
1727926640000|2024-10-03 03:37:20|46361.7|46341.7|46360.7|46340.7|46361.7|46341.7|46360.7|46340.7|2
1727926650000|2024-10-03 03:37:30|46355.7|46335.7|46354.7|46334.7|46355.7|46335.7|46354.7|46334.7|2
1727926660000|2024-10-03 03:37:40|46355.7|46335.7|46358.2|46338.2|46360.7|46340.7|46355.7|46335.7|1
1727926670000|2024-10-03 03:37:50|46359.7|46339.7|46355.7|46335.7|46362.2|46342.2|46355.7|46335.7|0
1727926680000|2024-10-03 03:38:00|46352.7|46332.7|46353.2|46333.2|46353.2|46333.2|46351.7|46331.7|4
1727926690000|2024-10-03 03:38:10|46354.2|46334.2|46358.7|46338.7|46358.7|46338.7|46354.2|46334.2|2
1727926700000|2024-10-03 03:38:20|46359.7|46339.7|46361.7|46341.7|46361.7|46341.7|46358.2|46338.2|0
1727926710000|2024-10-03 03:38:30|46363.2|46343.2|46368.2|46348.2|46368.2|46348.2|46363.2|46343.2|2
1727926720000|2024-10-03 03:38:40|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|1
1727926730000|2024-10-03 03:38:50|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|2
1727926740000|2024-10-03 03:39:00|46373.2|46353.2|46373.2|46353.2|46376.2|46356.2|46373.2|46353.2|1
1727926750000|2024-10-03 03:39:10|46372.2|46352.2|46380.7|46360.7|46380.7|46360.7|46372.2|46352.2|2
1727926760000|2024-10-03 03:39:20|46381.7|46361.7|46383.2|46363.2|46383.2|46363.2|46381.7|46361.7|1
1727926770000|2024-10-03 03:39:30|46384.2|46364.2|46375.2|46355.2|46387.2|46367.2|46375.2|46355.2|4
1727926780000|2024-10-03 03:39:40|46373.7|46353.7|46373.2|46353.2|46373.7|46353.7|46370.2|46350.2|0
1727926790000|2024-10-03 03:39:50|||||||||1
1727926800000|2024-10-03 03:40:00|46374.2|46354.2|46376.7|46356.7|46378.2|46358.2|46373.2|46353.2|2
1727926810000|2024-10-03 03:40:10|46378.2|46358.2|46379.2|46359.2|46380.7|46360.7|46378.2|46358.2|0
1727926820000|2024-10-03 03:40:20|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|0
1727926830000|2024-10-03 03:40:30|46381.7|46361.7|46379.2|46359.2|46381.7|46361.7|46379.2|46359.2|0
1727926840000|2024-10-03 03:40:40|46380.7|46360.7|46375.7|46355.7|46380.7|46360.7|46375.7|46355.7|0
1727926850000|2024-10-03 03:40:50|46376.7|46356.7|46375.2|46355.2|46378.2|46358.2|46374.2|46354.2|6
1727926860000|2024-10-03 03:41:00|46374.2|46354.2|46374.2|46354.2|46376.7|46356.7|46374.2|46354.2|0
1727926870000|2024-10-03 03:41:10|46377.2|46357.2|46384.2|46364.2|46385.7|46365.7|46377.2|46357.2|6
1727926880000|2024-10-03 03:41:20|46380.7|46360.7|46379.7|46359.7|46384.2|46364.2|46379.7|46359.7|2
1727926890000|2024-10-03 03:41:30|46378.7|46358.7|46378.2|46358.2|46378.7|46358.7|46377.2|46357.2|0
1727926910000|2024-10-03 03:41:50|46376.7|46356.7|46375.7|46355.7|46376.7|46356.7|46375.7|46355.7|6
1727926920000|2024-10-03 03:42:00|46376.7|46356.7|46378.2|46358.2|46378.2|46358.2|46375.7|46355.7|1
1727926930000|2024-10-03 03:42:10|46375.2|46355.2|46374.2|46354.2|46375.2|46355.2|46374.2|46354.2|1
1727926940000|2024-10-03 03:42:20|46372.7|46352.7|46370.2|46350.2|46372.7|46352.7|46367.7|46347.7|3
1727926950000|2024-10-03 03:42:30|46371.7|46351.7|46368.2|46348.2|46371.7|46351.7|46368.2|46348.2|5
1727926960000|2024-10-03 03:42:40|46367.2|46347.2|46365.2|46345.2|46368.2|46348.2|46357.7|46337.7|55
1727926970000|2024-10-03 03:42:50|46367.7|46347.7|46369.2|46349.2|46369.2|46349.2|46367.7|46347.7|0
1727926980000|2024-10-03 03:43:00|46370.2|46350.2|46371.2|46351.2|46372.7|46352.7|46370.2|46350.2|3
1727926990000|2024-10-03 03:43:10|46372.7|46352.7|46374.2|46354.2|46374.2|46354.2|46372.7|46352.7|1
1727927000000|2024-10-03 03:43:20|46375.7|46355.7|46379.2|46359.2|46379.2|46359.2|46374.2|46354.2|3
1727927020000|2024-10-03 03:43:40|46387.2|46367.2|46384.2|46364.2|46387.2|46367.2|46384.2|46364.2|1
1727927030000|2024-10-03 03:43:50|46381.2|46361.2|46384.2|46364.2|46384.2|46364.2|46379.2|46359.2|0
1727927060000|2024-10-03 03:44:20|46385.2|46365.2|46390.2|46370.2|46390.2|46370.2|46385.2|46365.2|0
1727927080000|2024-10-03 03:44:40|46394.2|46374.2|46404.2|46384.2|46404.2|46384.2|46393.2|46373.2|6
1727927100000|2024-10-03 03:45:00|46408.2|46388.2|46409.2|46389.2|46409.2|46389.2|46408.2|46388.2|0
1727927110000|2024-10-03 03:45:10|46410.2|46390.2|46410.2|46390.2|46410.2|46390.2|46410.2|46390.2|0
1727927120000|2024-10-03 03:45:20|46411.7|46391.7|46414.2|46394.2|46414.2|46394.2|46411.7|46391.7|5
1727927130000|2024-10-03 03:45:30|46410.2|46390.2|46413.2|46393.2|46413.2|46393.2|46410.2|46390.2|0
1727927140000|2024-10-03 03:45:40|46414.2|46394.2|46409.7|46389.7|46414.2|46394.2|46409.7|46389.7|1
1727927150000|2024-10-03 03:45:50|46408.7|46388.7|46408.2|46388.2|46408.7|46388.7|46404.2|46384.2|0
1727927160000|2024-10-03 03:46:00|46409.2|46389.2|46409.2|46389.2|46409.2|46389.2|46409.2|46389.2|0
1727927170000|2024-10-03 03:46:10|46410.7|46390.7|46412.2|46392.2|46412.2|46392.2|46410.7|46390.7|0
1727927180000|2024-10-03 03:46:20|46413.2|46393.2|46412.2|46392.2|46413.2|46393.2|46412.2|46392.2|2
1727927190000|2024-10-03 03:46:30|46414.7|46394.7|46412.2|46392.2|46414.7|46394.7|46412.2|46392.2|0
1727927200000|2024-10-03 03:46:40|46413.2|46393.2|46414.7|46394.7|46414.7|46394.7|46412.2|46392.2|0
1727927210000|2024-10-03 03:46:50|46413.2|46393.2|46413.2|46393.2|46414.7|46394.7|46413.2|46393.2|0
1727927220000|2024-10-03 03:47:00|46412.2|46392.2|46413.2|46393.2|46413.2|46393.2|46412.2|46392.2|4
1727927230000|2024-10-03 03:47:10|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|4
1727927240000|2024-10-03 03:47:20|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|2
1727927250000|2024-10-03 03:47:30|46414.7|46394.7|46414.7|46394.7|46414.7|46394.7|46414.7|46394.7|0
1727927260000|2024-10-03 03:47:40|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|0
1727927270000|2024-10-03 03:47:50|46410.7|46390.7|46414.2|46394.2|46414.2|46394.2|46410.7|46390.7|3
1727927280000|2024-10-03 03:48:00|46413.2|46393.2|46412.2|46392.2|46413.2|46393.2|46409.2|46389.2|1
1727927290000|2024-10-03 03:48:10|46413.2|46393.2|46409.2|46389.2|46413.2|46393.2|46409.2|46389.2|3
1727927300000|2024-10-03 03:48:20|46406.7|46386.7|46410.7|46390.7|46410.7|46390.7|46406.7|46386.7|0
1727927310000|2024-10-03 03:48:30|46412.2|46392.2|46419.2|46399.2|46419.2|46399.2|46412.2|46392.2|1
1727927320000|2024-10-03 03:48:40|46420.7|46400.7|46419.2|46399.2|46420.7|46400.7|46419.2|46399.2|1
1727927340000|2024-10-03 03:49:00|46420.7|46400.7|46424.2|46404.2|46425.7|46405.7|46420.7|46400.7|5
1727927350000|2024-10-03 03:49:10|46425.7|46405.7|46429.2|46409.2|46429.2|46409.2|46425.7|46405.7|2
1727927360000|2024-10-03 03:49:20|46428.2|46408.2|46429.2|46409.2|46429.2|46409.2|46428.2|46408.2|14
1727927370000|2024-10-03 03:49:30|46434.2|46414.2|46442.2|46422.2|46442.2|46422.2|46434.2|46414.2|0
1727927380000|2024-10-03 03:49:40|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|46440.7|46420.7|1
1727927390000|2024-10-03 03:49:50|46444.2|46424.2|46444.2|46424.2|46444.2|46424.2|46444.2|46424.2|0
1727927400000|2024-10-03 03:50:00|46445.7|46425.7|46440.7|46420.7|46445.7|46425.7|46440.7|46420.7|3
1727927410000|2024-10-03 03:50:10|46439.2|46419.2|46439.2|46419.2|46439.2|46419.2|46439.2|46419.2|0
1727927420000|2024-10-03 03:50:20|46436.7|46416.7|46436.7|46416.7|46436.7|46416.7|46436.7|46416.7|0
1727927430000|2024-10-03 03:50:30|46435.2|46415.2|46443.2|46423.2|46443.2|46423.2|46435.2|46415.2|0
1727927440000|2024-10-03 03:50:40|46444.7|46424.7|46459.2|46439.2|46459.2|46439.2|46444.7|46424.7|4
1727927450000|2024-10-03 03:50:50|46458.2|46438.2|46458.2|46438.2|46459.2|46439.2|46455.7|46435.7|5
1727927460000|2024-10-03 03:51:00|46456.7|46436.7|46450.7|46430.7|46456.7|46436.7|46449.7|46429.7|0
1727927470000|2024-10-03 03:51:10|46449.7|46429.7|46449.2|46429.2|46450.7|46430.7|46445.7|46425.7|1
1727927480000|2024-10-03 03:51:20|46448.2|46428.2|46449.2|46429.2|46449.2|46429.2|46448.2|46428.2|0
1727927490000|2024-10-03 03:51:30|46448.2|46428.2|46447.2|46427.2|46448.2|46428.2|46444.2|46424.2|0
1727927500000|2024-10-03 03:51:40|46445.7|46425.7|46444.2|46424.2|46445.7|46425.7|46444.2|46424.2|0
1727927510000|2024-10-03 03:51:50|46445.7|46425.7|46456.2|46436.2|46457.7|46437.7|46445.7|46425.7|4
1727927520000|2024-10-03 03:52:00|46457.7|46437.7|46456.2|46436.2|46457.7|46437.7|46456.2|46436.2|1
1727927530000|2024-10-03 03:52:10|46457.7|46437.7|46457.7|46437.7|46457.7|46437.7|46457.7|46437.7|1
1727927550000|2024-10-03 03:52:30|46465.2|46445.2|46466.7|46446.7|46466.7|46446.7|46465.2|46445.2|5
1727927560000|2024-10-03 03:52:40|46469.2|46449.2|46471.2|46451.2|46471.2|46451.2|46469.2|46449.2|1
1727927570000|2024-10-03 03:52:50|46476.2|46456.2|46478.7|46458.7|46478.7|46458.7|46476.2|46456.2|9
1727927580000|2024-10-03 03:53:00|46479.7|46459.7|46486.2|46466.2|46486.2|46466.2|46479.7|46459.7|0
1727927590000|2024-10-03 03:53:10|46487.2|46467.2|46496.2|46476.2|46496.2|46476.2|46487.2|46467.2|7
1727927600000|2024-10-03 03:53:20|46502.2|46482.2|46502.2|46482.2|46502.2|46482.2|46502.2|46482.2|8
1727927610000|2024-10-03 03:53:30|46503.7|46483.7|46514.2|46494.2|46514.2|46494.2|46503.7|46483.7|5
1727927620000|2024-10-03 03:53:40|46515.7|46495.7|46533.2|46513.2|46535.7|46515.7|46515.7|46495.7|41
1727927630000|2024-10-03 03:53:50|46531.7|46511.7|46535.7|46515.7|46535.7|46515.7|46531.7|46511.7|2
1727927640000|2024-10-03 03:54:00|46534.2|46514.2|46517.7|46497.7|46534.2|46514.2|46517.7|46497.7|9
1727927650000|2024-10-03 03:54:10|46516.7|46496.7|46508.2|46488.2|46516.7|46496.7|46508.2|46488.2|4
1727927660000|2024-10-03 03:54:20|46506.7|46486.7|46499.2|46479.2|46506.7|46486.7|46499.2|46479.2|3
1727927670000|2024-10-03 03:54:30|46500.2|46480.2|46493.7|46473.7|46500.2|46480.2|46493.7|46473.7|2
1727927690000|2024-10-03 03:54:50|46491.2|46471.2|46488.7|46468.7|46491.2|46471.2|46488.7|46468.7|0
1727927710000|2024-10-03 03:55:10|||||||||2
1727927720000|2024-10-03 03:55:20|46485.2|46465.2|46481.7|46461.7|46485.2|46465.2|46481.7|46461.7|3
1727927730000|2024-10-03 03:55:30|46480.2|46460.2|46479.2|46459.2|46480.2|46460.2|46479.2|46459.2|0
1727927740000|2024-10-03 03:55:40|46477.7|46457.7|46474.7|46454.7|46477.7|46457.7|46474.7|46454.7|2
1727927750000|2024-10-03 03:55:50|46473.7|46453.7|46472.2|46452.2|46473.7|46453.7|46472.2|46452.2|0
1727927760000|2024-10-03 03:56:00|46470.2|46450.2|46468.2|46448.2|46470.2|46450.2|46468.2|46448.2|0
1727927770000|2024-10-03 03:56:10|46470.2|46450.2|46478.7|46458.7|46478.7|46458.7|46470.2|46450.2|5
1727927780000|2024-10-03 03:56:20|46477.7|46457.7|46478.7|46458.7|46478.7|46458.7|46476.2|46456.2|1
1727927790000|2024-10-03 03:56:30|46477.2|46457.2|46473.7|46453.7|46477.2|46457.2|46473.7|46453.7|3
1727927800000|2024-10-03 03:56:40|46472.2|46452.2|46473.2|46453.2|46475.2|46455.2|46472.2|46452.2|2
1727927810000|2024-10-03 03:56:50|46472.2|46452.2|46477.7|46457.7|46477.7|46457.7|46471.2|46451.2|4
1727927830000|2024-10-03 03:57:10|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|0
1727927840000|2024-10-03 03:57:20|46474.7|46454.7|46467.2|46447.2|46474.7|46454.7|46467.2|46447.2|0
1727927850000|2024-10-03 03:57:30|46466.2|46446.2|46466.2|46446.2|46466.2|46446.2|46466.2|46446.2|0
1727927860000|2024-10-03 03:57:40|46468.7|46448.7|46468.7|46448.7|46468.7|46448.7|46468.7|46448.7|1
1727927870000|2024-10-03 03:57:50|46467.7|46447.7|46462.2|46442.2|46467.7|46447.7|46462.2|46442.2|0
1727927880000|2024-10-03 03:58:00|46463.7|46443.7|46461.2|46441.2|46463.7|46443.7|46461.2|46441.2|0
1727927890000|2024-10-03 03:58:10|46462.7|46442.7|46465.2|46445.2|46465.2|46445.2|46462.7|46442.7|0
1727927900000|2024-10-03 03:58:20|46466.2|46446.2|46471.2|46451.2|46471.2|46451.2|46466.2|46446.2|0
1727927910000|2024-10-03 03:58:30|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|0
1727927920000|2024-10-03 03:58:40|46477.7|46457.7|46481.2|46461.2|46481.2|46461.2|46477.7|46457.7|0
1727927930000|2024-10-03 03:58:50|46482.7|46462.7|46482.7|46462.7|46482.7|46462.7|46482.7|46462.7|0
1727927940000|2024-10-03 03:59:00|46481.2|46461.2|46482.7|46462.7|46482.7|46462.7|46481.2|46461.2|0
1727927950000|2024-10-03 03:59:10|46481.2|46461.2|46481.2|46461.2|46481.2|46461.2|46481.2|46461.2|0
1727927960000|2024-10-03 03:59:20|46478.2|46458.2|46481.2|46461.2|46481.2|46461.2|46478.2|46458.2|0
1727927970000|2024-10-03 03:59:30|46480.2|46460.2|46471.2|46451.2|46480.2|46460.2|46471.2|46451.2|2
1727927980000|2024-10-03 03:59:40|46469.7|46449.7|46471.2|46451.2|46471.2|46451.2|46469.7|46449.7|1
1727927990000|2024-10-03 03:59:50|46474.2|46454.2|46469.7|46449.7|46474.2|46454.2|46469.7|46449.7|3
1727928000000|2024-10-03 04:00:00|46471.2|46451.2|46459.7|46439.7|46471.2|46451.2|46459.7|46439.7|8
1727928010000|2024-10-03 04:00:10|46457.2|46437.2|46452.2|46432.2|46457.2|46437.2|46452.2|46432.2|7
1727928020000|2024-10-03 04:00:20|46450.8|46430.8|46449.7|46429.7|46452.2|46432.2|46449.7|46429.7|1
1727928030000|2024-10-03 04:00:30|46447.2|46427.2|46439.3|46419.3|46447.2|46427.2|46439.3|46419.3|4
1727928040000|2024-10-03 04:00:40|46440.3|46420.3|46442.2|46422.2|46443.3|46423.3|46440.3|46420.3|1
1727928050000|2024-10-03 04:00:50|46443.3|46423.3|46439.3|46419.3|46443.3|46423.3|46439.3|46419.3|2
1727928060000|2024-10-03 04:01:00|46437.8|46417.8|46438.3|46418.3|46438.3|46418.3|46436.8|46416.8|1
1727928070000|2024-10-03 04:01:10|46437.2|46417.2|46438.3|46418.3|46438.3|46418.3|46437.2|46417.2|0
1727928090000|2024-10-03 04:01:30|46437.2|46417.2|46437.2|46417.2|46437.2|46417.2|46437.2|46417.2|1
1727928100000|2024-10-03 04:01:40|46439.7|46419.7|46439.7|46419.7|46439.7|46419.7|46439.7|46419.7|0
1727928120000|2024-10-03 04:02:00|46434.7|46414.7|46435.8|46415.8|46435.8|46415.8|46433.7|46413.7|4
1727928130000|2024-10-03 04:02:10|46434.7|46414.7|46432.2|46412.2|46434.7|46414.7|46432.2|46412.2|2
1727928140000|2024-10-03 04:02:20|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|0
1727928150000|2024-10-03 04:02:30|46428.3|46408.3|46427.2|46407.2|46428.3|46408.3|46427.2|46407.2|0
1727928160000|2024-10-03 04:02:40|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|0
1727928170000|2024-10-03 04:02:50|46423.3|46403.3|46422.2|46402.2|46423.3|46403.3|46422.2|46402.2|2
1727928180000|2024-10-03 04:03:00|46423.3|46403.3|46423.3|46403.3|46424.7|46404.7|46423.3|46403.3|1
1727928190000|2024-10-03 04:03:10|||||||||1
1727928200000|2024-10-03 04:03:20|46424.7|46404.7|46423.3|46403.3|46424.7|46404.7|46423.3|46403.3|0
1727928220000|2024-10-03 04:03:40|46421.8|46401.8|46418.3|46398.3|46423.3|46403.3|46418.3|46398.3|1
1727928230000|2024-10-03 04:03:50|46421.2|46401.2|46422.2|46402.2|46422.2|46402.2|46421.2|46401.2|1
1727928240000|2024-10-03 04:04:00|46423.7|46403.7|46426.2|46406.2|46426.2|46406.2|46423.7|46403.7|0
1727928250000|2024-10-03 04:04:10|46424.7|46404.7|46426.2|46406.2|46428.3|46408.3|46423.3|46403.3|0
1727928260000|2024-10-03 04:04:20|46424.7|46404.7|46424.7|46404.7|46426.2|46406.2|46424.7|46404.7|0
1727928270000|2024-10-03 04:04:30|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|0
1727928280000|2024-10-03 04:04:40|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|0
1727928290000|2024-10-03 04:04:50|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|0
1727928310000|2024-10-03 04:05:10|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|0
1727928330000|2024-10-03 04:05:30|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|0
1727928360000|2024-10-03 04:06:00|46421.2|46401.2|46413.3|46393.3|46421.2|46401.2|46413.3|46393.3|6
1727928370000|2024-10-03 04:06:10|46416.2|46396.2|46421.2|46401.2|46421.2|46401.2|46416.2|46396.2|1
1727928380000|2024-10-03 04:06:20|46422.7|46402.7|46424.2|46404.2|46424.2|46404.2|46422.7|46402.7|0
1727928390000|2024-10-03 04:06:30|46426.2|46406.2|46424.8|46404.8|46428.3|46408.3|46424.8|46404.8|0
1727928400000|2024-10-03 04:06:40|46425.8|46405.8|46428.3|46408.3|46428.3|46408.3|46425.8|46405.8|3
1727928420000|2024-10-03 04:07:00|46429.8|46409.8|46433.7|46413.7|46433.7|46413.7|46429.8|46409.8|1
1727928430000|2024-10-03 04:07:10|46432.3|46412.3|46434.8|46414.8|46434.8|46414.8|46432.3|46412.3|2
1727928440000|2024-10-03 04:07:20|46436.2|46416.2|46438.3|46418.3|46438.3|46418.3|46436.2|46416.2|3
1727928450000|2024-10-03 04:07:30|46440.3|46420.3|46443.3|46423.3|46443.3|46423.3|46440.3|46420.3|0
1727928460000|2024-10-03 04:07:40|46444.8|46424.8|46439.8|46419.8|46444.8|46424.8|46439.8|46419.8|1
1727928470000|2024-10-03 04:07:50|46437.7|46417.7|46436.2|46416.2|46437.7|46417.7|46436.2|46416.2|1
1727928480000|2024-10-03 04:08:00|46438.7|46418.7|46439.8|46419.8|46439.8|46419.8|46438.7|46418.7|0
1727928500000|2024-10-03 04:08:20|46441.8|46421.8|46441.8|46421.8|46441.8|46421.8|46441.8|46421.8|0
1727928510000|2024-10-03 04:08:30|46439.8|46419.8|46441.2|46421.2|46441.2|46421.2|46439.8|46419.8|0
1727928520000|2024-10-03 04:08:40|46439.8|46419.8|46439.8|46419.8|46439.8|46419.8|46439.8|46419.8|0
1727928540000|2024-10-03 04:09:00|46438.3|46418.3|46441.2|46421.2|46441.2|46421.2|46438.3|46418.3|0
1727928550000|2024-10-03 04:09:10|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46440.8|46420.8|0
1727928560000|2024-10-03 04:09:20|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|0
1727928570000|2024-10-03 04:09:30|46439.8|46419.8|46443.3|46423.3|46443.3|46423.3|46439.8|46419.8|1
1727928580000|2024-10-03 04:09:40|46441.2|46421.2|46443.3|46423.3|46443.3|46423.3|46441.2|46421.2|0
1727928590000|2024-10-03 04:09:50|46440.8|46420.8|46439.8|46419.8|46440.8|46420.8|46439.8|46419.8|2
1727928600000|2024-10-03 04:10:00|46440.8|46420.8|46439.8|46419.8|46440.8|46420.8|46439.8|46419.8|2
1727928620000|2024-10-03 04:10:20|46441.3|46421.3|46441.3|46421.3|46441.3|46421.3|46441.3|46421.3|0
1727928630000|2024-10-03 04:10:30|46443.3|46423.3|46442.3|46422.3|46443.3|46423.3|46441.3|46421.3|0
1727928640000|2024-10-03 04:10:40|46441.3|46421.3|46444.8|46424.8|46444.8|46424.8|46438.3|46418.3|2
1727928650000|2024-10-03 04:10:50|46443.3|46423.3|46448.8|46428.8|46448.8|46428.8|46443.3|46423.3|2
1727928660000|2024-10-03 04:11:00|46450.2|46430.2|46458.3|46438.3|46458.3|46438.3|46449.8|46429.8|5
1727928680000|2024-10-03 04:11:20|46457.3|46437.3|46461.3|46441.3|46461.3|46441.3|46457.3|46437.3|1
1727928690000|2024-10-03 04:11:30|46462.7|46442.7|46462.7|46442.7|46462.7|46442.7|46462.7|46442.7|0
1727928700000|2024-10-03 04:11:40|46463.8|46443.8|46465.2|46445.2|46465.2|46445.2|46463.8|46443.8|0
1727928710000|2024-10-03 04:11:50|46462.3|46442.3|46462.3|46442.3|46462.3|46442.3|46462.3|46442.3|0
1727928730000|2024-10-03 04:12:10|46460.8|46440.8|46458.3|46438.3|46460.8|46440.8|46458.3|46438.3|4
1727928740000|2024-10-03 04:12:20|46456.8|46436.8|46449.8|46429.8|46456.8|46436.8|46449.8|46429.8|3
1727928750000|2024-10-03 04:12:30|46447.3|46427.3|46447.3|46427.3|46449.8|46429.8|46444.8|46424.8|1
1727928760000|2024-10-03 04:12:40|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|0
1727928780000|2024-10-03 04:13:00|46451.3|46431.3|46452.7|46432.7|46452.7|46432.7|46451.3|46431.3|2
1727928830000|2024-10-03 04:13:50|46451.3|46431.3|46454.2|46434.2|46454.2|46434.2|46451.3|46431.3|0
1727928840000|2024-10-03 04:14:00|46451.3|46431.3|46451.3|46431.3|46454.2|46434.2|46451.3|46431.3|1
1727928850000|2024-10-03 04:14:10|46452.3|46432.3|46453.3|46433.3|46453.3|46433.3|46452.3|46432.3|0
1727928870000|2024-10-03 04:14:30|46451.3|46431.3|46449.8|46429.8|46451.3|46431.3|46449.8|46429.8|0
1727928890000|2024-10-03 04:14:50|46453.3|46433.3|46453.3|46433.3|46453.3|46433.3|46453.3|46433.3|1
1727928920000|2024-10-03 04:15:20|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|0
1727928930000|2024-10-03 04:15:30|||||||||2
1727928940000|2024-10-03 04:15:40|||||||||1
1727928960000|2024-10-03 04:16:00|46451.3|46431.3|46449.8|46429.8|46451.3|46431.3|46449.8|46429.8|0
1727928970000|2024-10-03 04:16:10|46451.3|46431.3|46449.8|46429.8|46452.3|46432.3|46449.8|46429.8|0
1727928980000|2024-10-03 04:16:20|46451.3|46431.3|46451.3|46431.3|46451.3|46431.3|46449.8|46429.8|0
1727928990000|2024-10-03 04:16:30|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|0
1727929000000|2024-10-03 04:16:40|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|0
1727929030000|2024-10-03 04:17:10|46446.8|46426.8|46445.8|46425.8|46446.8|46426.8|46445.8|46425.8|0
1727929040000|2024-10-03 04:17:20|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|3
1727929050000|2024-10-03 04:17:30|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|0
1727929060000|2024-10-03 04:17:40|46441.3|46421.3|46443.3|46423.3|46443.3|46423.3|46439.8|46419.8|1
1727929070000|2024-10-03 04:17:50|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|0
1727929110000|2024-10-03 04:18:30|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|46444.8|46424.8|0
1727929120000|2024-10-03 04:18:40|46446.3|46426.3|46442.3|46422.3|46446.3|46426.3|46442.3|46422.3|0
1727929140000|2024-10-03 04:19:00|46443.3|46423.3|46446.3|46426.3|46447.3|46427.3|46443.3|46423.3|0
1727929150000|2024-10-03 04:19:10|46447.3|46427.3|46447.3|46427.3|46447.3|46427.3|46447.3|46427.3|0
1727929170000|2024-10-03 04:19:30|46448.8|46428.8|46451.3|46431.3|46451.3|46431.3|46448.8|46428.8|2
1727929180000|2024-10-03 04:19:40|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|0
1727929190000|2024-10-03 04:19:50|46453.3|46433.3|46452.3|46432.3|46454.8|46434.8|46452.3|46432.3|0
1727929200000|2024-10-03 04:20:00|46453.8|46433.8|46452.3|46432.3|46453.8|46433.8|46452.3|46432.3|0
1727929210000|2024-10-03 04:20:10|46449.8|46429.8|46451.3|46431.3|46451.3|46431.3|46449.8|46429.8|0
1727929230000|2024-10-03 04:20:30|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|0
1727929240000|2024-10-03 04:20:40|46449.8|46429.8|46451.3|46431.3|46452.3|46432.3|46448.3|46428.3|0
1727929260000|2024-10-03 04:21:00|46452.3|46432.3|46453.3|46433.3|46453.3|46433.3|46452.3|46432.3|0
1727929270000|2024-10-03 04:21:10|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46450.8|46430.8|0
1727929280000|2024-10-03 04:21:20|46454.8|46434.8|46454.8|46434.8|46454.8|46434.8|46454.8|46434.8|0
1727929290000|2024-10-03 04:21:30|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|2
1727929310000|2024-10-03 04:21:50|46456.3|46436.3|46456.3|46436.3|46456.3|46436.3|46453.3|46433.3|0
1727929330000|2024-10-03 04:22:10|46454.8|46434.8|46452.3|46432.3|46454.8|46434.8|46452.3|46432.3|0
1727929370000|2024-10-03 04:22:50|46451.3|46431.3|46451.3|46431.3|46451.3|46431.3|46451.3|46431.3|0
1727929390000|2024-10-03 04:23:10|46449.8|46429.8|46451.3|46431.3|46451.3|46431.3|46449.8|46429.8|0
1727929400000|2024-10-03 04:23:20|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|0
1727929410000|2024-10-03 04:23:30|46451.3|46431.3|46448.8|46428.8|46451.3|46431.3|46448.8|46428.8|5
1727929430000|2024-10-03 04:23:50|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|0
1727929440000|2024-10-03 04:24:00|46451.3|46431.3|46452.3|46432.3|46452.3|46432.3|46451.3|46431.3|1
1727929460000|2024-10-03 04:24:20|46453.8|46433.8|46456.3|46436.3|46456.3|46436.3|46453.8|46433.8|0
1727929480000|2024-10-03 04:24:40|||||||||1
1727929490000|2024-10-03 04:24:50|46454.8|46434.8|46457.3|46437.3|46457.3|46437.3|46454.8|46434.8|0
1727929500000|2024-10-03 04:25:00|46458.3|46438.3|46452.3|46432.3|46458.3|46438.3|46452.3|46432.3|0
1727929510000|2024-10-03 04:25:10|46454.8|46434.8|46454.8|46434.8|46454.8|46434.8|46454.8|46434.8|0
1727929520000|2024-10-03 04:25:20|46453.3|46433.3|46449.8|46429.8|46453.3|46433.3|46449.8|46429.8|1
1727929530000|2024-10-03 04:25:30|||||||||2
1727929540000|2024-10-03 04:25:40|46446.3|46426.3|46446.3|46426.3|46446.3|46426.3|46446.3|46426.3|0
1727929560000|2024-10-03 04:26:00|46448.8|46428.8|46448.8|46428.8|46448.8|46428.8|46448.8|46428.8|0
1727929570000|2024-10-03 04:26:10|46447.8|46427.8|46444.8|46424.8|46447.8|46427.8|46444.8|46424.8|0
1727929590000|2024-10-03 04:26:30|46441.8|46421.8|46431.8|46411.8|46441.8|46421.8|46431.8|46411.8|0
1727929600000|2024-10-03 04:26:40|46430.3|46410.3|46428.3|46408.3|46430.3|46410.3|46428.3|46408.3|1
1727929610000|2024-10-03 04:26:50|46426.8|46406.8|46423.8|46403.8|46426.8|46406.8|46423.8|46403.8|1
1727929620000|2024-10-03 04:27:00|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|2
1727929630000|2024-10-03 04:27:10|46427.8|46407.8|46426.3|46406.3|46429.3|46409.3|46426.3|46406.3|0
1727929640000|2024-10-03 04:27:20|46424.8|46404.8|46424.8|46404.8|46424.8|46404.8|46424.8|46404.8|4
1727929650000|2024-10-03 04:27:30|46422.3|46402.3|46420.8|46400.8|46422.3|46402.3|46420.8|46400.8|1
1727929670000|2024-10-03 04:27:50|46419.8|46399.8|46414.8|46394.8|46419.8|46399.8|46414.8|46394.8|6
1727929680000|2024-10-03 04:28:00|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|0
1727929690000|2024-10-03 04:28:10|46411.8|46391.8|46409.3|46389.3|46411.8|46391.8|46409.3|46389.3|1
1727929700000|2024-10-03 04:28:20|46410.8|46390.8|46412.3|46392.3|46412.3|46392.3|46410.8|46390.8|1
1727929720000|2024-10-03 04:28:40|46413.8|46393.8|46416.3|46396.3|46416.3|46396.3|46412.3|46392.3|1
1727929730000|2024-10-03 04:28:50|46417.8|46397.8|46417.3|46397.3|46418.8|46398.8|46417.3|46397.3|0
1727929740000|2024-10-03 04:29:00|46421.3|46401.3|46417.3|46397.3|46421.3|46401.3|46414.8|46394.8|0
1727929750000|2024-10-03 04:29:10|46418.3|46398.3|46418.3|46398.3|46418.3|46398.3|46418.3|46398.3|0
1727929770000|2024-10-03 04:29:30|46419.8|46399.8|46422.3|46402.3|46422.3|46402.3|46419.8|46399.8|0
1727929780000|2024-10-03 04:29:40|46420.8|46400.8|46419.8|46399.8|46420.8|46400.8|46418.3|46398.3|1
1727929790000|2024-10-03 04:29:50|46418.3|46398.3|46417.3|46397.3|46419.8|46399.8|46417.3|46397.3|0
1727929800000|2024-10-03 04:30:00|46414.3|46394.3|46414.8|46394.8|46414.8|46394.8|46413.3|46393.3|4
1727929810000|2024-10-03 04:30:10|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|0
1727929820000|2024-10-03 04:30:20|46417.3|46397.3|46422.8|46402.8|46422.8|46402.8|46417.3|46397.3|1
1727929830000|2024-10-03 04:30:30|46423.8|46403.8|46427.3|46407.3|46427.3|46407.3|46423.8|46403.8|1
1727929860000|2024-10-03 04:31:00|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|0
1727929870000|2024-10-03 04:31:10|46427.3|46407.3|46426.3|46406.3|46427.3|46407.3|46426.3|46406.3|0
1727929880000|2024-10-03 04:31:20|46424.8|46404.8|46414.3|46394.3|46424.8|46404.8|46414.3|46394.3|3
1727929890000|2024-10-03 04:31:30|46413.3|46393.3|46416.3|46396.3|46416.3|46396.3|46413.3|46393.3|0
1727929900000|2024-10-03 04:31:40|46414.8|46394.8|46416.3|46396.3|46416.3|46396.3|46413.3|46393.3|0
1727929910000|2024-10-03 04:31:50|46414.8|46394.8|46418.8|46398.8|46418.8|46398.8|46414.8|46394.8|0
1727929920000|2024-10-03 04:32:00|46419.8|46399.8|46419.8|46399.8|46425.3|46405.3|46419.8|46399.8|0
1727929930000|2024-10-03 04:32:10|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|0
1727929940000|2024-10-03 04:32:20|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|0
1727929960000|2024-10-03 04:32:40|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|1
1727929980000|2024-10-03 04:33:00|46423.8|46403.8|46422.3|46402.3|46423.8|46403.8|46422.3|46402.3|1
1727929990000|2024-10-03 04:33:10|46421.3|46401.3|46419.8|46399.8|46421.3|46401.3|46419.8|46399.8|2
1727930000000|2024-10-03 04:33:20|46417.3|46397.3|46414.8|46394.8|46417.3|46397.3|46414.8|46394.8|0
1727930010000|2024-10-03 04:33:30|46412.3|46392.3|46410.8|46390.8|46412.3|46392.3|46410.8|46390.8|0
1727930030000|2024-10-03 04:33:50|46412.3|46392.3|46412.3|46392.3|46412.3|46392.3|46412.3|46392.3|0
1727930040000|2024-10-03 04:34:00|46414.8|46394.8|46412.3|46392.3|46414.8|46394.8|46412.3|46392.3|0
1727930050000|2024-10-03 04:34:10|46413.3|46393.3|46414.8|46394.8|46414.8|46394.8|46413.3|46393.3|0
1727930060000|2024-10-03 04:34:20|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|1
1727930080000|2024-10-03 04:34:40|46409.8|46389.8|46412.3|46392.3|46412.3|46392.3|46409.8|46389.8|0
1727930090000|2024-10-03 04:34:50|46408.3|46388.3|46405.8|46385.8|46408.3|46388.3|46405.8|46385.8|1
1727930100000|2024-10-03 04:35:00|46404.8|46384.8|46404.8|46384.8|46404.8|46384.8|46404.8|46384.8|2
1727930120000|2024-10-03 04:35:20|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|0
1727930130000|2024-10-03 04:35:30|46402.3|46382.3|46407.3|46387.3|46407.3|46387.3|46402.3|46382.3|0
1727930160000|2024-10-03 04:36:00|46409.8|46389.8|46409.8|46389.8|46412.3|46392.3|46409.8|46389.8|2
1727930170000|2024-10-03 04:36:10|46410.8|46390.8|46414.8|46394.8|46414.8|46394.8|46410.8|46390.8|0
1727930180000|2024-10-03 04:36:20|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|0
1727930210000|2024-10-03 04:36:50|46418.8|46398.8|46420.3|46400.3|46421.3|46401.3|46418.8|46398.8|0
1727930220000|2024-10-03 04:37:00|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|0
1727930230000|2024-10-03 04:37:10|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|2
1727930240000|2024-10-03 04:37:20|46419.8|46399.8|46417.3|46397.3|46419.8|46399.8|46417.3|46397.3|1
1727930250000|2024-10-03 04:37:30|46414.8|46394.8|46414.8|46394.8|46414.8|46394.8|46414.8|46394.8|2
1727930260000|2024-10-03 04:37:40|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|2
1727930280000|2024-10-03 04:38:00|46417.3|46397.3|46414.8|46394.8|46417.3|46397.3|46414.8|46394.8|0
1727930290000|2024-10-03 04:38:10|46413.3|46393.3|46416.3|46396.3|46416.3|46396.3|46413.3|46393.3|0
1727930300000|2024-10-03 04:38:20|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|1
1727930310000|2024-10-03 04:38:30|46415.8|46395.8|46412.3|46392.3|46415.8|46395.8|46412.3|46392.3|2
1727930330000|2024-10-03 04:38:50|46416.3|46396.3|46413.3|46393.3|46416.3|46396.3|46413.3|46393.3|0
1727930340000|2024-10-03 04:39:00|46412.3|46392.3|46416.3|46396.3|46416.3|46396.3|46412.3|46392.3|0
1727930350000|2024-10-03 04:39:10|46417.3|46397.3|46416.3|46396.3|46417.3|46397.3|46413.3|46393.3|0
1727930360000|2024-10-03 04:39:20|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|46417.3|46397.3|0
1727930370000|2024-10-03 04:39:30|46415.8|46395.8|46412.3|46392.3|46415.8|46395.8|46412.3|46392.3|0
1727930380000|2024-10-03 04:39:40|46411.3|46391.3|46409.8|46389.8|46412.3|46392.3|46409.8|46389.8|0
1727930390000|2024-10-03 04:39:50|46412.3|46392.3|46412.3|46392.3|46413.8|46393.8|46412.3|46392.3|1
1727930400000|2024-10-03 04:40:00|46409.8|46389.8|46411.3|46391.3|46411.3|46391.3|46409.8|46389.8|0
1727930410000|2024-10-03 04:40:10|46409.8|46389.8|46407.3|46387.3|46412.3|46392.3|46407.3|46387.3|1
1727930430000|2024-10-03 04:40:30|46404.8|46384.8|46406.3|46386.3|46406.3|46386.3|46404.8|46384.8|0
1727930440000|2024-10-03 04:40:40|46404.8|46384.8|46406.3|46386.3|46406.3|46386.3|46404.8|46384.8|0
1727930460000|2024-10-03 04:41:00|46404.8|46384.8|46407.3|46387.3|46408.3|46388.3|46404.8|46384.8|2
1727930490000|2024-10-03 04:41:30|46409.8|46389.8|46409.8|46389.8|46409.8|46389.8|46409.8|46389.8|0
1727930500000|2024-10-03 04:41:40|46408.3|46388.3|46407.3|46387.3|46408.3|46388.3|46407.3|46387.3|0
1727930510000|2024-10-03 04:41:50|46404.8|46384.8|46404.8|46384.8|46406.3|46386.3|46404.8|46384.8|0
1727930530000|2024-10-03 04:42:10|46402.3|46382.3|46400.8|46380.8|46402.3|46382.3|46400.8|46380.8|0
1727930540000|2024-10-03 04:42:20|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46400.8|46380.8|0
1727930560000|2024-10-03 04:42:40|46402.3|46382.3|46403.3|46383.3|46403.3|46383.3|46402.3|46382.3|0
1727930580000|2024-10-03 04:43:00|46404.8|46384.8|46406.3|46386.3|46406.3|46386.3|46402.3|46382.3|0
1727930610000|2024-10-03 04:43:30|46404.8|46384.8|46403.3|46383.3|46404.8|46384.8|46403.3|46383.3|0
1727930620000|2024-10-03 04:43:40|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|0
1727930660000|2024-10-03 04:44:20|46399.4|46379.4|46402.3|46382.3|46402.3|46382.3|46399.4|46379.4|0
1727930690000|2024-10-03 04:44:50|46403.3|46383.3|46407.3|46387.3|46407.3|46387.3|46403.3|46383.3|2
1727930700000|2024-10-03 04:45:00|46404.8|46384.8|46402.3|46382.3|46404.8|46384.8|46402.3|46382.3|1
1727930710000|2024-10-03 04:45:10|46400.8|46380.8|46399.8|46379.8|46400.8|46380.8|46399.8|46379.8|0
1727930720000|2024-10-03 04:45:20|46397.3|46377.3|46399.8|46379.8|46399.8|46379.8|46397.3|46377.3|2
1727930730000|2024-10-03 04:45:30|46396.9|46376.9|46395.9|46375.9|46398.4|46378.4|46394.4|46374.4|0
1727930740000|2024-10-03 04:45:40|46394.4|46374.4|46393.4|46373.4|46394.4|46374.4|46393.4|46373.4|0
1727930760000|2024-10-03 04:46:00|46394.8|46374.8|46397.3|46377.3|46397.3|46377.3|46394.8|46374.8|1
1727930770000|2024-10-03 04:46:10|46396.3|46376.3|46397.3|46377.3|46397.3|46377.3|46396.3|46376.3|2
1727930790000|2024-10-03 04:46:30|46393.4|46373.4|46396.3|46376.3|46396.3|46376.3|46393.4|46373.4|1
1727930800000|2024-10-03 04:46:40|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|0
1727930810000|2024-10-03 04:46:50|46395.9|46375.9|46393.4|46373.4|46397.3|46377.3|46393.4|46373.4|0
1727930820000|2024-10-03 04:47:00|46394.8|46374.8|46397.3|46377.3|46397.3|46377.3|46394.8|46374.8|0
1727930830000|2024-10-03 04:47:10|46393.4|46373.4|46397.3|46377.3|46397.3|46377.3|46392.3|46372.3|2
1727930840000|2024-10-03 04:47:20|46398.4|46378.4|46399.8|46379.8|46399.8|46379.8|46398.4|46378.4|1
1727930860000|2024-10-03 04:47:40|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|0
1727930870000|2024-10-03 04:47:50|46399.8|46379.8|46399.8|46379.8|46399.8|46379.8|46399.8|46379.8|0
1727930880000|2024-10-03 04:48:00|46398.4|46378.4|46403.4|46383.4|46403.4|46383.4|46398.4|46378.4|1
1727930890000|2024-10-03 04:48:10|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|46402.3|46382.3|1
1727930900000|2024-10-03 04:48:20|46404.8|46384.8|46402.3|46382.3|46404.8|46384.8|46402.3|46382.3|0
1727930920000|2024-10-03 04:48:40|46404.8|46384.8|46404.8|46384.8|46404.8|46384.8|46402.3|46382.3|0
1727930930000|2024-10-03 04:48:50|||||||||1
1727930950000|2024-10-03 04:49:10|46407.3|46387.3|46402.3|46382.3|46407.3|46387.3|46402.3|46382.3|0
1727930960000|2024-10-03 04:49:20|46405.3|46385.3|46406.3|46386.3|46406.3|46386.3|46403.8|46383.8|0
1727930970000|2024-10-03 04:49:30|46403.8|46383.8|46406.3|46386.3|46406.3|46386.3|46403.8|46383.8|0
1727930980000|2024-10-03 04:49:40|46403.8|46383.8|46402.3|46382.3|46406.3|46386.3|46402.3|46382.3|0
1727930990000|2024-10-03 04:49:50|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|0
1727931000000|2024-10-03 04:50:00|46399.8|46379.8|46401.3|46381.3|46401.3|46381.3|46399.8|46379.8|0
1727931020000|2024-10-03 04:50:20|46402.8|46382.8|46401.3|46381.3|46403.8|46383.8|46401.3|46381.3|0
1727931040000|2024-10-03 04:50:40|46402.8|46382.8|46406.3|46386.3|46406.3|46386.3|46401.3|46381.3|2
1727931050000|2024-10-03 04:50:50|||||||||1
1727931060000|2024-10-03 04:51:00|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|0
1727931090000|2024-10-03 04:51:30|46406.3|46386.3|46408.8|46388.8|46408.8|46388.8|46403.8|46383.8|3
1727931100000|2024-10-03 04:51:40|46410.3|46390.3|46406.3|46386.3|46411.3|46391.3|46406.3|46386.3|0
1727931120000|2024-10-03 04:52:00|46407.8|46387.8|46406.3|46386.3|46407.8|46387.8|46406.3|46386.3|1
1727931150000|2024-10-03 04:52:30|46408.8|46388.8|46408.8|46388.8|46408.8|46388.8|46407.4|46387.4|0
1727931160000|2024-10-03 04:52:40|46403.8|46383.8|46403.8|46383.8|46403.8|46383.8|46403.8|46383.8|1
1727931170000|2024-10-03 04:52:50|||||||||1
1727931180000|2024-10-03 04:53:00|46402.4|46382.4|46397.4|46377.4|46402.4|46382.4|46397.4|46377.4|2
1727931190000|2024-10-03 04:53:10|46396.3|46376.3|46392.4|46372.4|46396.3|46376.3|46392.4|46372.4|0
1727931210000|2024-10-03 04:53:30|46395.3|46375.3|46396.3|46376.3|46396.3|46376.3|46395.3|46375.3|0
1727931220000|2024-10-03 04:53:40|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|0
1727931230000|2024-10-03 04:53:50|46394.9|46374.9|46391.3|46371.3|46396.3|46376.3|46391.3|46371.3|1
1727931240000|2024-10-03 04:54:00|46388.8|46368.8|46388.8|46368.8|46388.8|46368.8|46388.8|46368.8|0
1727931260000|2024-10-03 04:54:20|46391.3|46371.3|46393.8|46373.8|46393.8|46373.8|46391.3|46371.3|3
1727931270000|2024-10-03 04:54:30|46392.8|46372.8|46391.3|46371.3|46392.8|46372.8|46391.3|46371.3|2
1727931300000|2024-10-03 04:55:00|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|0
1727931310000|2024-10-03 04:55:10|46388.8|46368.8|46388.8|46368.8|46388.8|46368.8|46388.8|46368.8|0
1727931330000|2024-10-03 04:55:30|46387.8|46367.8|46389.3|46369.3|46389.3|46369.3|46387.8|46367.8|1
1727931360000|2024-10-03 04:56:00|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|1
1727931370000|2024-10-03 04:56:10|46389.3|46369.3|46389.3|46369.3|46390.8|46370.8|46389.3|46369.3|2
1727931380000|2024-10-03 04:56:20|46391.8|46371.8|46389.3|46369.3|46391.8|46371.8|46389.3|46369.3|1
1727931450000|2024-10-03 04:57:30|46387.8|46367.8|46386.8|46366.8|46390.3|46370.3|46386.8|46366.8|5
1727931460000|2024-10-03 04:57:40|46384.3|46364.3|46381.8|46361.8|46384.3|46364.3|46381.8|46361.8|4
1727931470000|2024-10-03 04:57:50|46376.8|46356.8|46376.8|46356.8|46376.8|46356.8|46376.8|46356.8|1
1727931480000|2024-10-03 04:58:00|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|46374.3|46354.3|1
1727931490000|2024-10-03 04:58:10|46374.3|46354.3|46374.3|46354.3|46374.3|46354.3|46372.8|46352.8|0
1727931520000|2024-10-03 04:58:40|46372.8|46352.8|46374.3|46354.3|46374.3|46354.3|46372.8|46352.8|0
1727931540000|2024-10-03 04:59:00|46373.3|46353.3|46374.3|46354.3|46374.3|46354.3|46373.3|46353.3|1
1727931550000|2024-10-03 04:59:10|46373.3|46353.3|46376.8|46356.8|46376.8|46356.8|46373.3|46353.3|0
1727931560000|2024-10-03 04:59:20|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|0
1727931570000|2024-10-03 04:59:30|46379.8|46359.8|46378.3|46358.3|46379.8|46359.8|46378.3|46358.3|0
1727931580000|2024-10-03 04:59:40|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|0
1727931590000|2024-10-03 04:59:50|46378.3|46358.3|46378.3|46358.3|46382.3|46362.3|46378.3|46358.3|1
1727931600000|2024-10-03 05:00:00|46379.8|46359.8|46395.3|46375.3|46395.3|46375.3|46379.8|46359.8|1
1727931610000|2024-10-03 05:00:10|46396.4|46376.4|46395.3|46375.3|46396.4|46376.4|46395.3|46375.3|0
1727931630000|2024-10-03 05:00:30|46396.8|46376.8|46399.3|46379.3|46399.3|46379.3|46396.8|46376.8|1
1727931640000|2024-10-03 05:00:40|46398.3|46378.3|46399.3|46379.3|46399.3|46379.3|46398.3|46378.3|2
1727931650000|2024-10-03 05:00:50|46397.8|46377.8|46407.8|46387.8|46407.8|46387.8|46396.8|46376.8|7
1727931660000|2024-10-03 05:01:00|46408.9|46388.9|46417.8|46397.8|46417.8|46397.8|46408.9|46388.9|3
1727931670000|2024-10-03 05:01:10|46416.4|46396.4|46415.3|46395.3|46416.4|46396.4|46413.9|46393.9|2
1727931680000|2024-10-03 05:01:20|46416.8|46396.8|46418.9|46398.9|46418.9|46398.9|46415.3|46395.3|0
1727931690000|2024-10-03 05:01:30|46420.4|46400.4|46421.4|46401.4|46421.4|46401.4|46420.4|46400.4|2
1727931700000|2024-10-03 05:01:40|46419.9|46399.9|46431.4|46411.4|46431.4|46411.4|46418.9|46398.9|3
1727931710000|2024-10-03 05:01:50|46433.9|46413.9|46431.4|46411.4|46433.9|46413.9|46428.9|46408.9|1
1727931720000|2024-10-03 05:02:00|46426.4|46406.4|46419.9|46399.9|46427.9|46407.9|46417.4|46397.4|1
1727931730000|2024-10-03 05:02:10|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|0
1727931740000|2024-10-03 05:02:20|46423.9|46403.9|46426.4|46406.4|46426.4|46406.4|46423.9|46403.9|1
1727931750000|2024-10-03 05:02:30|46428.9|46408.9|46421.4|46401.4|46428.9|46408.9|46421.4|46401.4|5
1727931760000|2024-10-03 05:02:40|46418.9|46398.9|46416.4|46396.4|46418.9|46398.9|46416.4|46396.4|1
1727931770000|2024-10-03 05:02:50|46417.9|46397.9|46418.9|46398.9|46418.9|46398.9|46417.9|46397.9|1
1727931780000|2024-10-03 05:03:00|46422.9|46402.9|46423.9|46403.9|46423.9|46403.9|46422.9|46402.9|0
1727931790000|2024-10-03 05:03:10|46424.9|46404.9|46425.4|46405.4|46428.9|46408.9|46424.9|46404.9|2
1727931800000|2024-10-03 05:03:20|46422.9|46402.9|46425.4|46405.4|46425.4|46405.4|46422.9|46402.9|0
1727931810000|2024-10-03 05:03:30|46426.4|46406.4|46424.9|46404.9|46426.4|46406.4|46423.9|46403.9|1
1727931820000|2024-10-03 05:03:40|46426.4|46406.4|46428.9|46408.9|46428.9|46408.9|46425.4|46405.4|2
1727931830000|2024-10-03 05:03:50|46430.4|46410.4|46433.9|46413.9|46433.9|46413.9|46430.4|46410.4|1
1727931840000|2024-10-03 05:04:00|46435.4|46415.4|46435.4|46415.4|46435.4|46415.4|46432.9|46412.9|4
1727931850000|2024-10-03 05:04:10|46432.9|46412.9|46427.4|46407.4|46433.9|46413.9|46427.4|46407.4|0
1727931860000|2024-10-03 05:04:20|46426.4|46406.4|46426.4|46406.4|46428.9|46408.9|46426.4|46406.4|0
1727931870000|2024-10-03 05:04:30|46425.4|46405.4|46426.4|46406.4|46430.4|46410.4|46425.4|46405.4|1
1727931880000|2024-10-03 05:04:40|46427.4|46407.4|46430.4|46410.4|46430.4|46410.4|46427.4|46407.4|0
1727931900000|2024-10-03 05:05:00|46427.4|46407.4|46435.8|46415.8|46435.8|46415.8|46427.4|46407.4|1
1727931910000|2024-10-03 05:05:10|46434.3|46414.3|46434.3|46414.3|46437.3|46417.3|46434.3|46414.3|0
1727931920000|2024-10-03 05:05:20|46432.9|46412.9|46432.9|46412.9|46434.3|46414.3|46432.9|46412.9|0
1727931930000|2024-10-03 05:05:30|46434.3|46414.3|46434.3|46414.3|46435.4|46415.4|46434.3|46414.3|3
1727931940000|2024-10-03 05:05:40|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|1
1727931950000|2024-10-03 05:05:50|46428.3|46408.3|46421.4|46401.4|46428.3|46408.3|46421.4|46401.4|2
1727931960000|2024-10-03 05:06:00|46420.4|46400.4|46404.3|46384.3|46420.4|46400.4|46404.3|46384.3|9
1727931970000|2024-10-03 05:06:10|46403.3|46383.3|46416.8|46396.8|46416.8|46396.8|46403.3|46383.3|6
1727931980000|2024-10-03 05:06:20|46419.3|46399.3|46421.8|46401.8|46421.8|46401.8|46419.3|46399.3|2
1727931990000|2024-10-03 05:06:30|46422.9|46402.9|46424.3|46404.3|46424.3|46404.3|46421.8|46401.8|1
1727932000000|2024-10-03 05:06:40|46419.3|46399.3|46416.4|46396.4|46419.3|46399.3|46416.4|46396.4|3
1727932010000|2024-10-03 05:06:50|46415.4|46395.4|46416.4|46396.4|46416.4|46396.4|46415.4|46395.4|0
1727932020000|2024-10-03 05:07:00|46419.3|46399.3|46424.4|46404.4|46424.4|46404.4|46419.3|46399.3|4
1727932030000|2024-10-03 05:07:10|46425.8|46405.8|46426.4|46406.4|46429.4|46409.4|46425.8|46405.8|0
1727932040000|2024-10-03 05:07:20|46427.9|46407.9|46427.9|46407.9|46430.4|46410.4|46427.9|46407.9|2
1727932050000|2024-10-03 05:07:30|46431.4|46411.4|46434.4|46414.4|46436.9|46416.9|46430.4|46410.4|1
1727932060000|2024-10-03 05:07:40|46435.8|46415.8|46439.4|46419.4|46439.4|46419.4|46435.8|46415.8|0
1727932070000|2024-10-03 05:07:50|46437.9|46417.9|46448.3|46428.3|46450.4|46430.4|46437.9|46417.9|6
1727932080000|2024-10-03 05:08:00|46449.4|46429.4|46460.8|46440.8|46460.8|46440.8|46446.9|46426.9|9
1727932090000|2024-10-03 05:08:10|46462.3|46442.3|46478.3|46458.3|46478.3|46458.3|46462.3|46442.3|16
1727932100000|2024-10-03 05:08:20|46474.4|46454.4|46479.4|46459.4|46479.4|46459.4|46474.4|46454.4|6
1727932110000|2024-10-03 05:08:30|46474.4|46454.4|46469.4|46449.4|46475.8|46455.8|46469.4|46449.4|1
1727932120000|2024-10-03 05:08:40|46471.9|46451.9|46474.4|46454.4|46474.4|46454.4|46469.4|46449.4|6
1727932130000|2024-10-03 05:08:50|46475.4|46455.4|46476.9|46456.9|46476.9|46456.9|46475.4|46455.4|3
1727932140000|2024-10-03 05:09:00|46477.9|46457.9|46477.9|46457.9|46477.9|46457.9|46469.4|46449.4|8
1727932150000|2024-10-03 05:09:10|46484.4|46464.4|46487.9|46467.9|46487.9|46467.9|46484.4|46464.4|1
1727932160000|2024-10-03 05:09:20|46489.4|46469.4|46484.4|46464.4|46489.4|46469.4|46480.4|46460.4|2
1727932170000|2024-10-03 05:09:30|46486.9|46466.9|46484.4|46464.4|46486.9|46466.9|46480.4|46460.4|5
1727932180000|2024-10-03 05:09:40|46485.4|46465.4|46484.4|46464.4|46485.4|46465.4|46477.9|46457.9|5
1727932190000|2024-10-03 05:09:50|46485.8|46465.8|46486.9|46466.9|46486.9|46466.9|46484.4|46464.4|0
1727932200000|2024-10-03 05:10:00|46485.8|46465.8|46493.9|46473.9|46493.9|46473.9|46481.9|46461.9|4
1727932210000|2024-10-03 05:10:10|46497.4|46477.4|46497.9|46477.9|46497.9|46477.9|46496.4|46476.4|2
1727932220000|2024-10-03 05:10:20|46496.4|46476.4|46492.9|46472.9|46496.4|46476.4|46492.9|46472.9|0
1727932230000|2024-10-03 05:10:30|46491.4|46471.4|46485.4|46465.4|46491.4|46471.4|46485.4|46465.4|3
1727932240000|2024-10-03 05:10:40|46483.9|46463.9|46482.9|46462.9|46484.4|46464.4|46480.4|46460.4|0
1727932250000|2024-10-03 05:10:50|46479.4|46459.4|46484.4|46464.4|46485.8|46465.8|46479.4|46459.4|1
1727932260000|2024-10-03 05:11:00|46482.9|46462.9|46480.4|46460.4|46482.9|46462.9|46479.4|46459.4|2
1727932270000|2024-10-03 05:11:10|46482.9|46462.9|46480.4|46460.4|46482.9|46462.9|46480.4|46460.4|1
1727932280000|2024-10-03 05:11:20|46481.4|46461.4|46479.4|46459.4|46482.9|46462.9|46475.4|46455.4|3
1727932290000|2024-10-03 05:11:30|46477.9|46457.9|46479.4|46459.4|46480.4|46460.4|46477.9|46457.9|0
1727932300000|2024-10-03 05:11:40|46477.9|46457.9|46467.9|46447.9|46479.4|46459.4|46467.9|46447.9|5
1727932310000|2024-10-03 05:11:50|46465.8|46445.8|46460.4|46440.4|46465.8|46445.8|46460.4|46440.4|3
1727932320000|2024-10-03 05:12:00|46461.9|46441.9|46460.4|46440.4|46464.4|46444.4|46460.4|46440.4|0
1727932330000|2024-10-03 05:12:10|46459.4|46439.4|46454.4|46434.4|46459.4|46439.4|46454.4|46434.4|1
1727932340000|2024-10-03 05:12:20|46455.4|46435.4|46459.4|46439.4|46459.4|46439.4|46454.4|46434.4|0
1727932350000|2024-10-03 05:12:30|46460.4|46440.4|46461.4|46441.4|46466.9|46446.9|46460.4|46440.4|2
1727932360000|2024-10-03 05:12:40|46462.9|46442.9|46459.4|46439.4|46462.9|46442.9|46459.4|46439.4|4
1727932370000|2024-10-03 05:12:50|46458.4|46438.4|46452.9|46432.9|46458.4|46438.4|46452.9|46432.9|1
1727932380000|2024-10-03 05:13:00|46449.4|46429.4|46437.9|46417.9|46449.4|46429.4|46437.9|46417.9|18
1727932390000|2024-10-03 05:13:10|46432.9|46412.9|46420.4|46400.4|46432.9|46412.9|46420.4|46400.4|3
1727932400000|2024-10-03 05:13:20|46419.4|46399.4|46411.4|46391.4|46419.4|46399.4|46411.4|46391.4|3
1727932410000|2024-10-03 05:13:30|46409.4|46389.4|46409.4|46389.4|46409.4|46389.4|46407.9|46387.9|1
1727932420000|2024-10-03 05:13:40|46410.4|46390.4|46414.4|46394.4|46414.4|46394.4|46410.4|46390.4|0
1727932430000|2024-10-03 05:13:50|46412.9|46392.9|46412.9|46392.9|46415.4|46395.4|46410.4|46390.4|0
1727932440000|2024-10-03 05:14:00|46411.4|46391.4|46410.4|46390.4|46412.9|46392.9|46410.4|46390.4|1
1727932450000|2024-10-03 05:14:10|46405.4|46385.4|46400.4|46380.4|46405.4|46385.4|46400.4|46380.4|3
1727932460000|2024-10-03 05:14:20|46397.9|46377.9|46397.9|46377.9|46402.9|46382.9|46397.9|46377.9|6
1727932470000|2024-10-03 05:14:30|46395.4|46375.4|46400.4|46380.4|46402.9|46382.9|46395.4|46375.4|1
1727932480000|2024-10-03 05:14:40|46402.9|46382.9|46407.9|46387.9|46407.9|46387.9|46402.9|46382.9|1
1727932490000|2024-10-03 05:14:50|46405.4|46385.4|46403.9|46383.9|46405.4|46385.4|46403.9|46383.9|2
1727932500000|2024-10-03 05:15:00|46402.9|46382.9|46405.4|46385.4|46405.4|46385.4|46400.4|46380.4|0
1727932510000|2024-10-03 05:15:10|46409.4|46389.4|46415.4|46395.4|46415.4|46395.4|46409.4|46389.4|0
1727932520000|2024-10-03 05:15:20|46416.9|46396.9|46420.4|46400.4|46420.4|46400.4|46416.9|46396.9|1
1727932530000|2024-10-03 05:15:30|46421.9|46401.9|46424.4|46404.4|46424.4|46404.4|46420.4|46400.4|4
1727932540000|2024-10-03 05:15:40|46425.4|46405.4|46430.4|46410.4|46430.4|46410.4|46425.4|46405.4|0
1727932550000|2024-10-03 05:15:50|46431.9|46411.9|46431.9|46411.9|46431.9|46411.9|46429.4|46409.4|0
1727932560000|2024-10-03 05:16:00|46433.4|46413.4|46434.4|46414.4|46434.4|46414.4|46429.4|46409.4|6
1727932570000|2024-10-03 05:16:10|46436.9|46416.9|46445.4|46425.4|46445.4|46425.4|46436.9|46416.9|2
1727932580000|2024-10-03 05:16:20|46440.4|46420.4|46440.4|46420.4|46440.4|46420.4|46440.4|46420.4|7
1727932590000|2024-10-03 05:16:30|46437.4|46417.4|46427.9|46407.9|46437.4|46417.4|46427.9|46407.9|0
1727932600000|2024-10-03 05:16:40|46422.9|46402.9|46420.4|46400.4|46422.9|46402.9|46420.4|46400.4|2
1727932610000|2024-10-03 05:16:50|46415.4|46395.4|46415.4|46395.4|46415.4|46395.4|46415.4|46395.4|0
1727932620000|2024-10-03 05:17:00|46413.9|46393.9|46413.9|46393.9|46413.9|46393.9|46413.9|46393.9|1
1727932630000|2024-10-03 05:17:10|46410.4|46390.4|46402.9|46382.9|46410.4|46390.4|46402.9|46382.9|3
1727932640000|2024-10-03 05:17:20|46400.4|46380.4|46397.9|46377.9|46400.4|46380.4|46397.9|46377.9|3
1727932650000|2024-10-03 05:17:30|46396.4|46376.4|46395.4|46375.4|46396.9|46376.9|46394.4|46374.4|2
1727932660000|2024-10-03 05:17:40|46392.9|46372.9|46397.9|46377.9|46397.9|46377.9|46392.9|46372.9|4
1727932670000|2024-10-03 05:17:50|46404.4|46384.4|46415.4|46395.4|46415.4|46395.4|46404.4|46384.4|0
1727932680000|2024-10-03 05:18:00|46412.9|46392.9|46410.4|46390.4|46412.9|46392.9|46410.4|46390.4|0
1727932690000|2024-10-03 05:18:10|46412.9|46392.9|46422.9|46402.9|46422.9|46402.9|46412.9|46392.9|2
1727932700000|2024-10-03 05:18:20|46424.4|46404.4|46425.4|46405.4|46425.4|46405.4|46422.9|46402.9|0
1727932720000|2024-10-03 05:18:40|46422.9|46402.9|46422.9|46402.9|46422.9|46402.9|46422.9|46402.9|0
1727932730000|2024-10-03 05:18:50|46424.4|46404.4|46420.4|46400.4|46425.4|46405.4|46420.4|46400.4|0
1727932740000|2024-10-03 05:19:00|46422.9|46402.9|46425.4|46405.4|46425.4|46405.4|46420.4|46400.4|0
1727932750000|2024-10-03 05:19:10|46421.9|46401.9|46415.4|46395.4|46425.4|46405.4|46415.4|46395.4|4
1727932760000|2024-10-03 05:19:20|46416.4|46396.4|46429.4|46409.4|46430.9|46410.9|46416.4|46396.4|35
1727932770000|2024-10-03 05:19:30|46426.9|46406.9|46429.4|46409.4|46431.9|46411.9|46426.9|46406.9|3
1727932780000|2024-10-03 05:19:40|46427.9|46407.9|46427.9|46407.9|46427.9|46407.9|46427.9|46407.9|0
1727932790000|2024-10-03 05:19:50|46426.9|46406.9|46422.9|46402.9|46426.9|46406.9|46422.9|46402.9|0
1727932800000|2024-10-03 05:20:00|46417.4|46397.4|46414.4|46394.4|46417.4|46397.4|46414.4|46394.4|5
1727932820000|2024-10-03 05:20:20|46411.4|46391.4|46410.4|46390.4|46415.4|46395.4|46410.4|46390.4|0
1727932830000|2024-10-03 05:20:30|46407.9|46387.9|46405.4|46385.4|46407.9|46387.9|46405.4|46385.4|1
1727932840000|2024-10-03 05:20:40|46406.9|46386.9|46406.9|46386.9|46407.9|46387.9|46405.4|46385.4|1
1727932850000|2024-10-03 05:20:50|46407.9|46387.9|46405.4|46385.4|46407.9|46387.9|46405.4|46385.4|0
1727932860000|2024-10-03 05:21:00|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46399.4|46379.4|7
1727932870000|2024-10-03 05:21:10|46399.4|46379.4|46396.4|46376.4|46400.4|46380.4|46396.4|46376.4|2
1727932880000|2024-10-03 05:21:20|46397.9|46377.9|46400.4|46380.4|46400.4|46380.4|46397.9|46377.9|0
1727932890000|2024-10-03 05:21:30|46399.4|46379.4|46395.4|46375.4|46399.4|46379.4|46395.4|46375.4|4
1727932900000|2024-10-03 05:21:40|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|2
1727932910000|2024-10-03 05:21:50|46395.4|46375.4|46394.4|46374.4|46395.4|46375.4|46392.9|46372.9|3
1727932920000|2024-10-03 05:22:00|46392.9|46372.9|46387.9|46367.9|46392.9|46372.9|46387.9|46367.9|2
1727932930000|2024-10-03 05:22:10|46385.4|46365.4|46382.9|46362.9|46385.4|46365.4|46382.9|46362.9|2
1727932940000|2024-10-03 05:22:20|46384.4|46364.4|46385.4|46365.4|46385.4|46365.4|46382.9|46362.9|1
1727932950000|2024-10-03 05:22:30|46380.4|46360.4|46379.4|46359.4|46380.4|46360.4|46372.9|46352.9|8
1727932960000|2024-10-03 05:22:40|46380.4|46360.4|46381.4|46361.4|46382.9|46362.9|46377.9|46357.9|6
1727932970000|2024-10-03 05:22:50|46382.9|46362.9|46384.4|46364.4|46384.4|46364.4|46382.9|46362.9|0
1727932980000|2024-10-03 05:23:00|46389.4|46369.4|46390.4|46370.4|46390.4|46370.4|46389.4|46369.4|1
1727932990000|2024-10-03 05:23:10|46386.4|46366.4|46385.4|46365.4|46386.4|46366.4|46385.4|46365.4|0
1727933000000|2024-10-03 05:23:20|46381.4|46361.4|46381.4|46361.4|46382.9|46362.9|46381.4|46361.4|0
1727933010000|2024-10-03 05:23:30|46378.9|46358.9|46385.4|46365.4|46385.4|46365.4|46378.9|46358.9|1
1727933020000|2024-10-03 05:23:40|46382.9|46362.9|46381.4|46361.4|46385.4|46365.4|46381.4|46361.4|0
1727933030000|2024-10-03 05:23:50|46382.9|46362.9|46384.4|46364.4|46386.4|46366.4|46382.9|46362.9|0
1727933040000|2024-10-03 05:24:00|46385.4|46365.4|46382.9|46362.9|46385.4|46365.4|46381.4|46361.4|1
1727933050000|2024-10-03 05:24:10|46381.9|46361.9|46382.9|46362.9|46382.9|46362.9|46381.9|46361.9|0
1727933060000|2024-10-03 05:24:20|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46377.9|46357.9|3
1727933070000|2024-10-03 05:24:30|46381.9|46361.9|46386.4|46366.4|46386.4|46366.4|46381.9|46361.9|1
1727933080000|2024-10-03 05:24:40|46387.9|46367.9|46382.9|46362.9|46387.9|46367.9|46381.4|46361.4|0
1727933090000|2024-10-03 05:24:50|46384.4|46364.4|46385.4|46365.4|46387.9|46367.9|46382.9|46362.9|5
1727933100000|2024-10-03 05:25:00|46382.4|46362.4|46381.4|46361.4|46386.4|46366.4|46381.4|46361.4|2
1727933110000|2024-10-03 05:25:10|46379.9|46359.9|46376.4|46356.4|46379.9|46359.9|46376.4|46356.4|0
1727933120000|2024-10-03 05:25:20|46373.4|46353.4|46369.5|46349.5|46373.4|46353.4|46368.4|46348.4|2
1727933130000|2024-10-03 05:25:30|46370.9|46350.9|46372.4|46352.4|46372.4|46352.4|46370.9|46350.9|1
1727933140000|2024-10-03 05:25:40|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|5
1727933150000|2024-10-03 05:25:50|46369.9|46349.9|46367.4|46347.4|46369.9|46349.9|46367.4|46347.4|2
1727933160000|2024-10-03 05:26:00|46370.9|46350.9|46368.4|46348.4|46370.9|46350.9|46368.4|46348.4|1
1727933170000|2024-10-03 05:26:10|46367|46347|46354.9|46334.9|46367|46347|46354.9|46334.9|7
1727933180000|2024-10-03 05:26:20|46356.4|46336.4|46360.9|46340.9|46362.4|46342.4|46356.4|46336.4|0
1727933190000|2024-10-03 05:26:30|46362.4|46342.4|46363.4|46343.4|46363.4|46343.4|46360.9|46340.9|1
1727933200000|2024-10-03 05:26:40|46362.4|46342.4|46359.5|46339.5|46363.4|46343.4|46359.5|46339.5|0
1727933210000|2024-10-03 05:26:50|46358|46338|46360.9|46340.9|46360.9|46340.9|46357|46337|1
1727933220000|2024-10-03 05:27:00|46362.4|46342.4|46363.4|46343.4|46363.4|46343.4|46359.9|46339.9|0
1727933230000|2024-10-03 05:27:10|46362|46342|46358.4|46338.4|46362|46342|46358.4|46338.4|0
1727933240000|2024-10-03 05:27:20|46359.9|46339.9|46353.4|46333.4|46360.9|46340.9|46353.4|46333.4|3
1727933250000|2024-10-03 05:27:30|46352|46332|46350.9|46330.9|46352|46332|46350.9|46330.9|6
1727933260000|2024-10-03 05:27:40|46353.4|46333.4|46348.4|46328.4|46353.4|46333.4|46348.4|46328.4|0
1727933270000|2024-10-03 05:27:50|46347|46327|46349.5|46329.5|46349.5|46329.5|46345.9|46325.9|13
1727933280000|2024-10-03 05:28:00|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|1
1727933290000|2024-10-03 05:28:10|46354.9|46334.9|46363.4|46343.4|46363.4|46343.4|46354.9|46334.9|2
1727933300000|2024-10-03 05:28:20|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|46364.9|46344.9|2
1727933310000|2024-10-03 05:28:30|46364.9|46344.9|46364.9|46344.9|46365.9|46345.9|46364.9|46344.9|0
1727933320000|2024-10-03 05:28:40|46363.4|46343.4|46360.9|46340.9|46365.9|46345.9|46360.9|46340.9|4
1727933330000|2024-10-03 05:28:50|46357|46337|46357.4|46337.4|46357.4|46337.4|46353.4|46333.4|2
1727933340000|2024-10-03 05:29:00|46358.4|46338.4|46358.4|46338.4|46358.4|46338.4|46358.4|46338.4|2
1727933350000|2024-10-03 05:29:10|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|0
1727933360000|2024-10-03 05:29:20|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|46365.9|46345.9|3
1727933370000|2024-10-03 05:29:30|46367|46347|46364.9|46344.9|46367|46347|46363.4|46343.4|1
1727933380000|2024-10-03 05:29:40|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|0
1727933390000|2024-10-03 05:29:50|46368.4|46348.4|46372.4|46352.4|46372.4|46352.4|46368.4|46348.4|2
1727933400000|2024-10-03 05:30:00|46374.9|46354.9|46387|46367|46387|46367|46374.9|46354.9|2
1727933410000|2024-10-03 05:30:10|46388.4|46368.4|46393.9|46373.9|46396.4|46376.4|46388.4|46368.4|0
1727933420000|2024-10-03 05:30:20|46395.4|46375.4|46396.4|46376.4|46398.9|46378.9|46395.4|46375.4|4
1727933430000|2024-10-03 05:30:30|46394.9|46374.9|46396.4|46376.4|46396.4|46376.4|46392.4|46372.4|0
1727933440000|2024-10-03 05:30:40|46397.4|46377.4|46396.4|46376.4|46398.9|46378.9|46396.4|46376.4|3
1727933450000|2024-10-03 05:30:50|46393.9|46373.9|46397.4|46377.4|46397.4|46377.4|46393.9|46373.9|0
1727933460000|2024-10-03 05:31:00|46395.4|46375.4|46392.4|46372.4|46396.4|46376.4|46392.4|46372.4|0
1727933470000|2024-10-03 05:31:10|46393.9|46373.9|46388.9|46368.9|46395.4|46375.4|46388.9|46368.9|3
1727933480000|2024-10-03 05:31:20|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|0
1727933490000|2024-10-03 05:31:30|46386.4|46366.4|46386.4|46366.4|46386.4|46366.4|46383.9|46363.9|0
1727933500000|2024-10-03 05:31:40|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|3
1727933510000|2024-10-03 05:31:50|46389.4|46369.4|46393.9|46373.9|46393.9|46373.9|46389.4|46369.4|0
1727933520000|2024-10-03 05:32:00|46394.9|46374.9|46401.4|46381.4|46401.4|46381.4|46394.9|46374.9|1
1727933530000|2024-10-03 05:32:10|46402.4|46382.4|46412.9|46392.9|46412.9|46392.9|46402.4|46382.4|4
1727933540000|2024-10-03 05:32:20|46413.9|46393.9|46423.9|46403.9|46423.9|46403.9|46413.9|46393.9|2
1727933550000|2024-10-03 05:32:30|46425.4|46405.4|46414.9|46394.9|46425.4|46405.4|46414.9|46394.9|7
1727933560000|2024-10-03 05:32:40|46412.9|46392.9|46406.4|46386.4|46412.9|46392.9|46406.4|46386.4|0
1727933570000|2024-10-03 05:32:50|46409.4|46389.4|46409.4|46389.4|46411.4|46391.4|46407.9|46387.9|0
1727933580000|2024-10-03 05:33:00|46411.4|46391.4|46412.4|46392.4|46412.4|46392.4|46408.9|46388.9|0
1727933590000|2024-10-03 05:33:10|46416|46396|46426.4|46406.4|46426.4|46406.4|46416|46396|5
1727933600000|2024-10-03 05:33:20|46429.4|46409.4|46444.4|46424.4|46444.4|46424.4|46429.4|46409.4|6
1727933610000|2024-10-03 05:33:30|46446.4|46426.4|46448.9|46428.9|46451.4|46431.4|46446.4|46426.4|4
1727933620000|2024-10-03 05:33:40|46447.9|46427.9|46447.9|46427.9|46447.9|46427.9|46442.9|46422.9|7
1727933630000|2024-10-03 05:33:50|||||||||3
1727933640000|2024-10-03 05:34:00|46448.9|46428.9|46461.4|46441.4|46462.9|46442.9|46448.9|46428.9|8
1727933650000|2024-10-03 05:34:10|46462.9|46442.9|46465.4|46445.4|46467.9|46447.9|46462.9|46442.9|8
1727933660000|2024-10-03 05:34:20|46464.4|46444.4|46457.9|46437.9|46464.4|46444.4|46456.4|46436.4|4
1727933670000|2024-10-03 05:34:30|46456.4|46436.4|46476.4|46456.4|46476.4|46456.4|46456.4|46436.4|15
1727933680000|2024-10-03 05:34:40|46477.9|46457.9|46495.9|46475.9|46495.9|46475.9|46477.9|46457.9|10
1727933690000|2024-10-03 05:34:50|46499.4|46479.4|46488.9|46468.9|46501.9|46481.9|46488.9|46468.9|13
1727933700000|2024-10-03 05:35:00|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|46486.4|46466.4|9
1727933710000|2024-10-03 05:35:10|46492.9|46472.9|46502.9|46482.9|46502.9|46482.9|46492.9|46472.9|6
1727933720000|2024-10-03 05:35:20|46501.4|46481.4|46499.9|46479.9|46501.4|46481.4|46499.9|46479.9|2
1727933730000|2024-10-03 05:35:30|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|46501.4|46481.4|0
1727933740000|2024-10-03 05:35:40|46497.9|46477.9|46497.9|46477.9|46497.9|46477.9|46497.9|46477.9|0
1727933750000|2024-10-03 05:35:50|46501.4|46481.4|46502.9|46482.9|46502.9|46482.9|46501.4|46481.4|3
1727933760000|2024-10-03 05:36:00|46497.9|46477.9|46487.4|46467.4|46497.9|46477.9|46487.4|46467.4|4
1727933770000|2024-10-03 05:36:10|46488.9|46468.9|46492.9|46472.9|46492.9|46472.9|46488.9|46468.9|0
1727933780000|2024-10-03 05:36:20|46495.4|46475.4|46490.4|46470.4|46495.4|46475.4|46486.4|46466.4|0
1727933790000|2024-10-03 05:36:30|46486.4|46466.4|46486.4|46466.4|46486.4|46466.4|46486.4|46466.4|2
1727933800000|2024-10-03 05:36:40|46485.4|46465.4|46485.4|46465.4|46487.9|46467.9|46485.4|46465.4|2
1727933810000|2024-10-03 05:36:50|46483.9|46463.9|46480.4|46460.4|46483.9|46463.9|46480.4|46460.4|0
1727933820000|2024-10-03 05:37:00|46481.9|46461.9|46485.4|46465.4|46485.4|46465.4|46481.9|46461.9|5
1727933830000|2024-10-03 05:37:10|46487.9|46467.9|46495.4|46475.4|46495.4|46475.4|46487.9|46467.9|1
1727933840000|2024-10-03 05:37:20|46499.4|46479.4|46515.4|46495.4|46515.4|46495.4|46499.4|46479.4|7
1727933850000|2024-10-03 05:37:30|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|46516.9|46496.9|1
1727933860000|2024-10-03 05:37:40|46516.9|46496.9|46513.4|46493.4|46516.9|46496.9|46513.4|46493.4|3
1727933870000|2024-10-03 05:37:50|46514.9|46494.9|46523.4|46503.4|46523.4|46503.4|46514.9|46494.9|7
1727933880000|2024-10-03 05:38:00|46525.9|46505.9|46525.9|46505.9|46528.4|46508.4|46524.4|46504.4|3
1727933890000|2024-10-03 05:38:10|46528.4|46508.4|46525.9|46505.9|46528.4|46508.4|46524.4|46504.4|4
1727933900000|2024-10-03 05:38:20|46528.4|46508.4|46530.9|46510.9|46533.9|46513.9|46528.4|46508.4|7
1727933910000|2024-10-03 05:38:30|46533.4|46513.4|46530.9|46510.9|46535.9|46515.9|46530.9|46510.9|3
1727933920000|2024-10-03 05:38:40|46533.9|46513.9|46535.9|46515.9|46535.9|46515.9|46533.9|46513.9|2
1727933930000|2024-10-03 05:38:50|46536.9|46516.9|46530.9|46510.9|46536.9|46516.9|46530.9|46510.9|2
1727933940000|2024-10-03 05:39:00|46532.4|46512.4|46532.4|46512.4|46532.4|46512.4|46532.4|46512.4|0
1727933950000|2024-10-03 05:39:10|46533.4|46513.4|46534.9|46514.9|46537.4|46517.4|46533.4|46513.4|5
1727933960000|2024-10-03 05:39:20|46537.4|46517.4|46533.4|46513.4|46537.4|46517.4|46533.4|46513.4|9
1727933970000|2024-10-03 05:39:30|46534.9|46514.9|46552.4|46532.4|46552.4|46532.4|46534.9|46514.9|3
1727933980000|2024-10-03 05:39:40|46553.9|46533.9|46550.9|46530.9|46554.9|46534.9|46550.9|46530.9|2
1727933990000|2024-10-03 05:39:50|46548.4|46528.4|46549.9|46529.9|46549.9|46529.9|46548.4|46528.4|8
1727934000000|2024-10-03 05:40:00|46551.9|46531.9|46570.4|46550.4|46570.4|46550.4|46551.9|46531.9|8
1727934010000|2024-10-03 05:40:10|46568.9|46548.9|46575.9|46555.9|46577.4|46557.4|46568.9|46548.9|5
1727934020000|2024-10-03 05:40:20|46577.4|46557.4|46594.4|46574.4|46594.4|46574.4|46577.4|46557.4|25
1727934030000|2024-10-03 05:40:30|46595.4|46575.4|46595.9|46575.9|46598.4|46578.4|46595.4|46575.4|1
1727934040000|2024-10-03 05:40:40|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|46597.4|46577.4|5
1727934050000|2024-10-03 05:40:50|46595.9|46575.9|46594.4|46574.4|46595.9|46575.9|46594.4|46574.4|1
1727934060000|2024-10-03 05:41:00|46593.4|46573.4|46595.9|46575.9|46595.9|46575.9|46593.4|46573.4|12
1727934070000|2024-10-03 05:41:10|46602.4|46582.4|46609.4|46589.4|46609.4|46589.4|46602.4|46582.4|5
1727934080000|2024-10-03 05:41:20|46608.4|46588.4|46605.9|46585.9|46608.4|46588.4|46601.4|46581.4|3
1727934090000|2024-10-03 05:41:30|46607.4|46587.4|46607.4|46587.4|46609.4|46589.4|46605.9|46585.9|7
1727934100000|2024-10-03 05:41:40|46605.9|46585.9|46600.9|46580.9|46605.9|46585.9|46600.9|46580.9|1
1727934110000|2024-10-03 05:41:50|46608.3|46588.3|46612.4|46592.4|46613.9|46593.9|46608.3|46588.3|25
1727934120000|2024-10-03 05:42:00|46616.9|46596.9|46622.4|46602.4|46622.4|46602.4|46614.4|46594.4|19
1727934130000|2024-10-03 05:42:10|46620.9|46600.9|46605.9|46585.9|46620.9|46600.9|46605.9|46585.9|1
1727934140000|2024-10-03 05:42:20|46604.4|46584.4|46597.9|46577.9|46604.4|46584.4|46597.9|46577.9|8
1727934150000|2024-10-03 05:42:30|46596.5|46576.5|46585.9|46565.9|46596.5|46576.5|46585.9|46565.9|3
1727934160000|2024-10-03 05:42:40|46584.4|46564.4|46585.9|46565.9|46586.9|46566.9|46579.4|46559.4|3
1727934170000|2024-10-03 05:42:50|46589.4|46569.4|46597.4|46577.4|46597.4|46577.4|46589.4|46569.4|9
1727934180000|2024-10-03 05:43:00|46598.9|46578.9|46597.4|46577.4|46607.4|46587.4|46596.4|46576.4|4
1727934190000|2024-10-03 05:43:10|46594.9|46574.9|46589.4|46569.4|46597.4|46577.4|46589.4|46569.4|10
1727934200000|2024-10-03 05:43:20|46587.9|46567.9|46586.9|46566.9|46589.4|46569.4|46585.4|46565.4|1
1727934210000|2024-10-03 05:43:30|46584.9|46564.9|46580.9|46560.9|46584.9|46564.9|46579.4|46559.4|14
1727934220000|2024-10-03 05:43:40|46579.4|46559.4|46572.4|46552.4|46583.4|46563.4|46571.9|46551.9|11
1727934230000|2024-10-03 05:43:50|46569.4|46549.4|46564.4|46544.4|46569.4|46549.4|46564.4|46544.4|3
1727934240000|2024-10-03 05:44:00|46563.4|46543.4|46564.4|46544.4|46564.4|46544.4|46562.4|46542.4|3
1727934250000|2024-10-03 05:44:10|46563.4|46543.4|46567.4|46547.4|46568.4|46548.4|46563.4|46543.4|1
1727934260000|2024-10-03 05:44:20|46565.9|46545.9|46568.4|46548.4|46568.4|46548.4|46563.4|46543.4|1
1727934270000|2024-10-03 05:44:30|46567.4|46547.4|46562.4|46542.4|46567.4|46547.4|46562.4|46542.4|1
1727934280000|2024-10-03 05:44:40|46564.9|46544.9|46567.4|46547.4|46567.4|46547.4|46562.4|46542.4|1
1727934290000|2024-10-03 05:44:50|46568.4|46548.4|46568.4|46548.4|46569.9|46549.9|46567.4|46547.4|0
1727934300000|2024-10-03 05:45:00|46567.4|46547.4|46563.4|46543.4|46572.4|46552.4|46561.9|46541.9|2
1727934310000|2024-10-03 05:45:10|46564.4|46544.4|46552.4|46532.4|46564.4|46544.4|46552.4|46532.4|3
1727934320000|2024-10-03 05:45:20|46553.4|46533.4|46557.4|46537.4|46560.4|46540.4|46553.4|46533.4|0
1727934330000|2024-10-03 05:45:30|46555.9|46535.9|46555.9|46535.9|46555.9|46535.9|46555.9|46535.9|0
1727934340000|2024-10-03 05:45:40|46554.4|46534.4|46552.4|46532.4|46554.4|46534.4|46552.4|46532.4|0
1727934350000|2024-10-03 05:45:50|46550.9|46530.9|46550.9|46530.9|46550.9|46530.9|46550.9|46530.9|0
1727934360000|2024-10-03 05:46:00|46552.4|46532.4|46552.4|46532.4|46557.4|46537.4|46552.4|46532.4|2
1727934370000|2024-10-03 05:46:10|46554.9|46534.9|46560.9|46540.9|46560.9|46540.9|46554.9|46534.9|5
1727934380000|2024-10-03 05:46:20|46559.4|46539.4|46563.4|46543.4|46563.4|46543.4|46558.4|46538.4|4
1727934390000|2024-10-03 05:46:30|46568.4|46548.4|46582.4|46562.4|46582.4|46562.4|46568.4|46548.4|6
1727934400000|2024-10-03 05:46:40|46584.9|46564.9|46584.9|46564.9|46584.9|46564.9|46584.9|46564.9|0
1727934410000|2024-10-03 05:46:50|46585.9|46565.9|46582.4|46562.4|46585.9|46565.9|46580.9|46560.9|10
1727934420000|2024-10-03 05:47:00|46583.9|46563.9|46587.4|46567.4|46588.9|46568.9|46583.9|46563.9|3
1727934430000|2024-10-03 05:47:10|46584.9|46564.9|46590.9|46570.9|46590.9|46570.9|46583.9|46563.9|4
1727934440000|2024-10-03 05:47:20|46591.9|46571.9|46589.4|46569.4|46594.4|46574.4|46589.4|46569.4|4
1727934450000|2024-10-03 05:47:30|46590.9|46570.9|46598.9|46578.9|46598.9|46578.9|46590.9|46570.9|22
1727934460000|2024-10-03 05:47:40|46600.4|46580.4|46600.4|46580.4|46600.4|46580.4|46600.4|46580.4|2
1727934470000|2024-10-03 05:47:50|46598.9|46578.9|46600.9|46580.9|46602.4|46582.4|46597.4|46577.4|0
1727934480000|2024-10-03 05:48:00|46599.9|46579.9|46602.4|46582.4|46602.4|46582.4|46597.4|46577.4|1
1727934490000|2024-10-03 05:48:10|46599.9|46579.9|46599.4|46579.4|46602.4|46582.4|46598.4|46578.4|0
1727934500000|2024-10-03 05:48:20|46600.9|46580.9|46598.4|46578.4|46600.9|46580.9|46597.4|46577.4|1
1727934510000|2024-10-03 05:48:30|46599.4|46579.4|46600.9|46580.9|46600.9|46580.9|46599.4|46579.4|3
1727934520000|2024-10-03 05:48:40|46605.9|46585.9|46615.9|46595.9|46617.4|46597.4|46605.9|46585.9|4
1727934530000|2024-10-03 05:48:50|46616.9|46596.9|46623.4|46603.4|46623.4|46603.4|46616.9|46596.9|6
1727934540000|2024-10-03 05:49:00|46624.4|46604.4|46627.4|46607.4|46627.4|46607.4|46623.4|46603.4|6
1727934550000|2024-10-03 05:49:10|46624.4|46604.4|46605.9|46585.9|46624.4|46604.4|46605.9|46585.9|14
1727934560000|2024-10-03 05:49:20|46604.4|46584.4|46595.9|46575.9|46604.4|46584.4|46595.9|46575.9|2
1727934570000|2024-10-03 05:49:30|46602.4|46582.4|46605.9|46585.9|46607.4|46587.4|46602.4|46582.4|7
1727934580000|2024-10-03 05:49:40|46607.4|46587.4|46617.4|46597.4|46619.9|46599.9|46607.4|46587.4|4
1727934600000|2024-10-03 05:50:00|46615.9|46595.9|46605.9|46585.9|46615.9|46595.9|46605.9|46585.9|8
1727934610000|2024-10-03 05:50:10|46604.4|46584.4|46604.4|46584.4|46604.4|46584.4|46599.4|46579.4|8
1727934620000|2024-10-03 05:50:20|46600.9|46580.9|46604.4|46584.4|46604.4|46584.4|46599.4|46579.4|1
1727934640000|2024-10-03 05:50:40|46608|46588|46609.4|46589.4|46609.4|46589.4|46608|46588|2
1727934650000|2024-10-03 05:50:50|46610.9|46590.9|46614.4|46594.4|46614.4|46594.4|46610.9|46590.9|5
1727934660000|2024-10-03 05:51:00|46615.9|46595.9|46610.9|46590.9|46615.9|46595.9|46609.4|46589.4|2
1727934670000|2024-10-03 05:51:10|46609.4|46589.4|46614.4|46594.4|46614.4|46594.4|46609.4|46589.4|0
1727934680000|2024-10-03 05:51:20|46615.9|46595.9|46613.4|46593.4|46615.9|46595.9|46612.4|46592.4|0
1727934690000|2024-10-03 05:51:30|46612.4|46592.4|46617.4|46597.4|46617.4|46597.4|46612.4|46592.4|0
1727934700000|2024-10-03 05:51:40|46614.4|46594.4|46614.4|46594.4|46618.4|46598.4|46613|46593|2
1727934710000|2024-10-03 05:51:50|46613|46593|46614.4|46594.4|46614.4|46594.4|46610.9|46590.9|1
1727934720000|2024-10-03 05:52:00|46612.4|46592.4|46614.4|46594.4|46614.4|46594.4|46610.9|46590.9|0
1727934730000|2024-10-03 05:52:10|46611.9|46591.9|46610.9|46590.9|46611.9|46591.9|46610.9|46590.9|1
1727934740000|2024-10-03 05:52:20|46609.4|46589.4|46597.4|46577.4|46609.4|46589.4|46597.4|46577.4|7
1727934750000|2024-10-03 05:52:30|46596.4|46576.4|46592.4|46572.4|46596.4|46576.4|46592.4|46572.4|0
1727934760000|2024-10-03 05:52:40|46590.9|46570.9|46589.9|46569.9|46592.4|46572.4|46589.9|46569.9|2
1727934770000|2024-10-03 05:52:50|46588.9|46568.9|46587.4|46567.4|46590.9|46570.9|46587.4|46567.4|0
1727934780000|2024-10-03 05:53:00|46580.9|46560.9|46581.4|46561.4|46581.4|46561.4|46579.9|46559.9|6
1727934790000|2024-10-03 05:53:10|46582.9|46562.9|46589.4|46569.4|46589.4|46569.4|46581.4|46561.4|1
1727934800000|2024-10-03 05:53:20|46588.4|46568.4|46587.4|46567.4|46590.9|46570.9|46587.4|46567.4|0
1727934810000|2024-10-03 05:53:30|46585.9|46565.9|46587.4|46567.4|46587.4|46567.4|46582.4|46562.4|0
1727934820000|2024-10-03 05:53:40|46585.9|46565.9|46584.4|46564.4|46588.4|46568.4|46584.4|46564.4|1
1727934830000|2024-10-03 05:53:50|46587.4|46567.4|46579.9|46559.9|46587.4|46567.4|46578.4|46558.4|27
1727934840000|2024-10-03 05:54:00|46580.9|46560.9|46575.9|46555.9|46580.9|46560.9|46575.9|46555.9|0
1727934850000|2024-10-03 05:54:10|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|46574.5|46554.5|0
1727934860000|2024-10-03 05:54:20|46575.9|46555.9|46570.5|46550.5|46579.5|46559.5|46570.5|46550.5|1
1727934870000|2024-10-03 05:54:30|46573|46553|46574.5|46554.5|46574.5|46554.5|46570.5|46550.5|0
1727934880000|2024-10-03 05:54:40|46573|46553|46574.5|46554.5|46574.5|46554.5|46572|46552|0
1727934890000|2024-10-03 05:54:50|46575.9|46555.9|46575.9|46555.9|46575.9|46555.9|46575.9|46555.9|2
1727934900000|2024-10-03 05:55:00|46577.4|46557.4|46574.5|46554.5|46577.4|46557.4|46570.5|46550.5|1
1727934910000|2024-10-03 05:55:10|46573|46553|46570.5|46550.5|46574.5|46554.5|46570.5|46550.5|0
1727934920000|2024-10-03 05:55:20|46569.5|46549.5|46570.5|46550.5|46574.5|46554.5|46569.5|46549.5|0
1727934930000|2024-10-03 05:55:30|46569.5|46549.5|46567|46547|46569.5|46549.5|46567|46547|0
1727934940000|2024-10-03 05:55:40|46557|46537|46555.9|46535.9|46557|46537|46554.9|46534.9|4
1727934950000|2024-10-03 05:55:50|46553.9|46533.9|46555.9|46535.9|46555.9|46535.9|46553.9|46533.9|0
1727934960000|2024-10-03 05:56:00|46553.9|46533.9|46559.4|46539.4|46559.4|46539.4|46552.4|46532.4|2
1727934970000|2024-10-03 05:56:10|46560.4|46540.4|46563.4|46543.4|46563.4|46543.4|46560.4|46540.4|0
1727934980000|2024-10-03 05:56:20|46564.5|46544.5|46568.4|46548.4|46572.4|46552.4|46564.5|46544.5|4
1727934990000|2024-10-03 05:56:30|46569.5|46549.5|46582.4|46562.4|46582.4|46562.4|46568.4|46548.4|2
1727935000000|2024-10-03 05:56:40|46583.9|46563.9|46577.4|46557.4|46584.5|46564.5|46577.4|46557.4|2
1727935010000|2024-10-03 05:56:50|46578.4|46558.4|46573|46553|46578.4|46558.4|46573|46553|0
1727935020000|2024-10-03 05:57:00|46569.5|46549.5|46564.5|46544.5|46572.4|46552.4|46564.5|46544.5|2
1727935030000|2024-10-03 05:57:10|46565.9|46545.9|46563.4|46543.4|46565.9|46545.9|46562.4|46542.4|0
1727935040000|2024-10-03 05:57:20|46564.5|46544.5|46564.5|46544.5|46564.5|46544.5|46560.9|46540.9|2
1727935050000|2024-10-03 05:57:30|46563.4|46543.4|46562.4|46542.4|46564.5|46544.5|46562|46542|2
1727935060000|2024-10-03 05:57:40|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|0
1727935070000|2024-10-03 05:57:50|46562.4|46542.4|46571.5|46551.5|46577|46557|46562.4|46542.4|5
1727935080000|2024-10-03 05:58:00|46569.5|46549.5|46557|46537|46569.5|46549.5|46557|46537|0
1727935090000|2024-10-03 05:58:10|46554.5|46534.5|46548.4|46528.4|46554.5|46534.5|46545.9|46525.9|3
1727935100000|2024-10-03 05:58:20|46547|46527|46548.4|46528.4|46549.5|46529.5|46547|46527|1
1727935110000|2024-10-03 05:58:30|46550.9|46530.9|46552.4|46532.4|46552.4|46532.4|46549.5|46529.5|2
1727935120000|2024-10-03 05:58:40|46554.5|46534.5|46569.5|46549.5|46569.5|46549.5|46554.5|46534.5|6
1727935130000|2024-10-03 05:58:50|46572.4|46552.4|46577.4|46557.4|46577.4|46557.4|46572.4|46552.4|0
1727935140000|2024-10-03 05:59:00|46575.9|46555.9|46577.4|46557.4|46577.4|46557.4|46574.5|46554.5|1
1727935150000|2024-10-03 05:59:10|46579.5|46559.5|46577.4|46557.4|46582.4|46562.4|46577.4|46557.4|0
1727935160000|2024-10-03 05:59:20|46582.4|46562.4|46572.4|46552.4|46582.4|46562.4|46572.4|46552.4|0
1727935170000|2024-10-03 05:59:30|46570.9|46550.9|46564.5|46544.5|46570.9|46550.9|46564.5|46544.5|2
1727935180000|2024-10-03 05:59:40|46563.4|46543.4|46560.5|46540.5|46563.4|46543.4|46560.5|46540.5|0
1727935190000|2024-10-03 05:59:50|46563.4|46543.4|46564.5|46544.5|46564.5|46544.5|46559.5|46539.5|0
1727935200000|2024-10-03 06:00:00|46561.5|46541.5|46552.4|46532.4|46561.5|46541.5|46544.5|46524.5|2
1727935210000|2024-10-03 06:00:10|46549.5|46529.5|46544.5|46524.5|46551|46531|46544.5|46524.5|1
1727935220000|2024-10-03 06:00:20|46546|46526|46557.4|46537.4|46557.4|46537.4|46546|46526|3
1727935230000|2024-10-03 06:00:30|46560.4|46540.4|46567.4|46547.4|46567.4|46547.4|46560.4|46540.4|0
1727935240000|2024-10-03 06:00:40|46568.5|46548.5|46578.5|46558.5|46578.5|46558.5|46568.5|46548.5|1
1727935250000|2024-10-03 06:00:50|46577.4|46557.4|46579.5|46559.5|46579.5|46559.5|46576|46556|1
1727935260000|2024-10-03 06:01:00|46577.4|46557.4|46571|46551|46577.4|46557.4|46571|46551|2
1727935270000|2024-10-03 06:01:10|46569.9|46549.9|46571|46551|46572.4|46552.4|46569.9|46549.9|0
1727935280000|2024-10-03 06:01:20|46572.4|46552.4|46572.4|46552.4|46572.4|46552.4|46572.4|46552.4|0
1727935290000|2024-10-03 06:01:30|46578.5|46558.5|46569.5|46549.5|46578.5|46558.5|46569.5|46549.5|2
1727935300000|2024-10-03 06:01:40|46571|46551|46571|46551|46571|46551|46568.5|46548.5|2
1727935310000|2024-10-03 06:01:50|46569.5|46549.5|46559.5|46539.5|46571|46551|46559.5|46539.5|2
1727935320000|2024-10-03 06:02:00|46558|46538|46554.5|46534.5|46558|46538|46553|46533|0
1727935330000|2024-10-03 06:02:10|46551|46531|46562.4|46542.4|46562.4|46542.4|46551|46531|4
1727935340000|2024-10-03 06:02:20|46563.5|46543.5|46564.5|46544.5|46569.9|46549.9|46563|46543|2
1727935350000|2024-10-03 06:02:30|46563|46543|46552|46532|46563|46543|46552|46532|1
1727935360000|2024-10-03 06:02:40|46553.5|46533.5|46553.5|46533.5|46553.5|46533.5|46553.5|46533.5|1
1727935370000|2024-10-03 06:02:50|46549.5|46529.5|46553.5|46533.5|46554.9|46534.9|46549.5|46529.5|2
1727935380000|2024-10-03 06:03:00|46556.4|46536.4|46556|46536|46558.5|46538.5|46556|46536|3
1727935410000|2024-10-03 06:03:30|46557.4|46537.4|46568.5|46548.5|46568.5|46548.5|46557.4|46537.4|5
1727935420000|2024-10-03 06:03:40|46567|46547|46568.5|46548.5|46568.5|46548.5|46567|46547|1
1727935440000|2024-10-03 06:04:00|46569.9|46549.9|46572.4|46552.4|46576.4|46556.4|46569.9|46549.9|2
1727935450000|2024-10-03 06:04:10|46576|46556|46567.4|46547.4|46576|46556|46567.4|46547.4|4
1727935460000|2024-10-03 06:04:20|46566|46546|46550.5|46530.5|46566|46546|46550.5|46530.5|5
1727935470000|2024-10-03 06:04:30|46548|46528|46546|46526|46548.5|46528.5|46546|46526|0
1727935480000|2024-10-03 06:04:40|46548.5|46528.5|46547.4|46527.4|46548.5|46528.5|46546|46526|0
1727935490000|2024-10-03 06:04:50|46548.5|46528.5|46562.4|46542.4|46562.4|46542.4|46548.5|46528.5|2
1727935500000|2024-10-03 06:05:00|46568.9|46548.9|46566|46546|46572.4|46552.4|46563.5|46543.5|4
1727935510000|2024-10-03 06:05:10|46564.9|46544.9|46572.4|46552.4|46572.4|46552.4|46564.9|46544.9|1
1727935520000|2024-10-03 06:05:20|46573.5|46553.5|46573.5|46553.5|46578.5|46558.5|46573.5|46553.5|3
1727935530000|2024-10-03 06:05:30|46574.5|46554.5|46576|46556|46577.4|46557.4|46573.5|46553.5|2
1727935540000|2024-10-03 06:05:40|46577.4|46557.4|46576|46556|46577.4|46557.4|46576|46556|1
1727935550000|2024-10-03 06:05:50|46578.5|46558.5|46586|46566|46586|46566|46578.5|46558.5|1
1727935560000|2024-10-03 06:06:00|46587.4|46567.4|46597.4|46577.4|46597.4|46577.4|46587.4|46567.4|0
1727935570000|2024-10-03 06:06:10|46600.4|46580.4|46603.5|46583.5|46603.5|46583.5|46600.4|46580.4|3
1727935580000|2024-10-03 06:06:20|46608.5|46588.5|46608.5|46588.5|46608.5|46588.5|46608.5|46588.5|1
1727935590000|2024-10-03 06:06:30|46612.5|46592.5|46623.5|46603.5|46623.5|46603.5|46608.5|46588.5|10
1727935600000|2024-10-03 06:06:40|46625|46605|46626|46606|46628.5|46608.5|46625|46605|7
1727935610000|2024-10-03 06:06:50|46623.5|46603.5|46623.5|46603.5|46623.5|46603.5|46623.5|46603.5|2
1727935620000|2024-10-03 06:07:00|46624.5|46604.5|46629.5|46609.5|46629.5|46609.5|46624.5|46604.5|22
1727935630000|2024-10-03 06:07:10|46632|46612|46632|46612|46632|46612|46632|46612|0
1727935640000|2024-10-03 06:07:20|46636|46616|46641|46621|46641|46621|46636|46616|2
1727935650000|2024-10-03 06:07:30|46638.5|46618.5|46638.5|46618.5|46643.5|46623.5|46636|46616|8
1727935660000|2024-10-03 06:07:40|46640|46620|46643.5|46623.5|46643.5|46623.5|46638.5|46618.5|5
1727935670000|2024-10-03 06:07:50|46638.5|46618.5|46631|46611|46638.5|46618.5|46631|46611|5
1727935680000|2024-10-03 06:08:00|46632.5|46612.5|46631|46611|46633.5|46613.5|46629.5|46609.5|2
1727935690000|2024-10-03 06:08:10|46628|46608|46628.5|46608.5|46629.5|46609.5|46628|46608|2
1727935700000|2024-10-03 06:08:20|46631|46611|46638.5|46618.5|46638.5|46618.5|46631|46611|2
1727935710000|2024-10-03 06:08:30|46643.5|46623.5|46648.5|46628.5|46648.5|46628.5|46643.5|46623.5|5
1727935720000|2024-10-03 06:08:40|46650|46630|46658.5|46638.5|46658.5|46638.5|46650|46630|5
1727935730000|2024-10-03 06:08:50|46662|46642|46663.5|46643.5|46666|46646|46662|46642|5
1727935740000|2024-10-03 06:09:00|46665|46645|46653.5|46633.5|46665|46645|46653.5|46633.5|16
1727935750000|2024-10-03 06:09:10|46651|46631|46653.5|46633.5|46653.5|46633.5|46651|46631|2
1727935760000|2024-10-03 06:09:20|46652|46632|46648.5|46628.5|46652|46632|46648.5|46628.5|1
1727935770000|2024-10-03 06:09:30|46646|46626|46644.5|46624.5|46648.5|46628.5|46644.5|46624.5|0
1727935780000|2024-10-03 06:09:40|46643.5|46623.5|46656|46636|46656|46636|46643.5|46623.5|4
1727935790000|2024-10-03 06:09:50|46657|46637|46658.5|46638.5|46663.5|46643.5|46657|46637|5
1727935800000|2024-10-03 06:10:00|46662.5|46642.5|46658.5|46638.5|46663.5|46643.5|46653.5|46633.5|1
1727935810000|2024-10-03 06:10:10|46657|46637|46658.5|46638.5|46658.5|46638.5|46653.5|46633.5|1
1727935820000|2024-10-03 06:10:20|46653.5|46633.5|46657|46637|46657|46637|46652|46632|4
1727935830000|2024-10-03 06:10:30|46661|46641|46658.5|46638.5|46661|46641|46653.5|46633.5|2
1727935840000|2024-10-03 06:10:40|46656|46636|46651|46631|46656|46636|46651|46631|1
1727935850000|2024-10-03 06:10:50|46649.5|46629.5|46653.5|46633.5|46653.5|46633.5|46648.5|46628.5|2
1727935860000|2024-10-03 06:11:00|46655|46635|46657.5|46637.5|46657.5|46637.5|46655|46635|2
1727935870000|2024-10-03 06:11:10|46653.5|46633.5|46653.5|46633.5|46653.5|46633.5|46653.5|46633.5|0
1727935880000|2024-10-03 06:11:20|46657|46637|46658.5|46638.5|46663.5|46643.5|46653.5|46633.5|1
1727935890000|2024-10-03 06:11:30|46656.4|46636.4|46658.5|46638.5|46658.5|46638.5|46656.4|46636.4|3
1727935900000|2024-10-03 06:11:40|46660|46640|46648.5|46628.5|46660|46640|46648.5|46628.5|10
1727935910000|2024-10-03 06:11:50|46651.4|46631.4|46643.5|46623.5|46653.5|46633.5|46643.5|46623.5|3
1727935920000|2024-10-03 06:12:00|46641|46621|46641|46621|46641|46621|46641|46621|0
1727935930000|2024-10-03 06:12:10|46642.5|46622.5|46641|46621|46643.5|46623.5|46641|46621|0
1727935940000|2024-10-03 06:12:20|46638.5|46618.5|46646.5|46626.5|46646.5|46626.5|46638.5|46618.5|9
1727935950000|2024-10-03 06:12:30|46649|46629|46651|46631|46651|46631|46649|46629|0
1727935960000|2024-10-03 06:12:40|46653.5|46633.5|46654.5|46634.5|46654.5|46634.5|46653.5|46633.5|0
1727935970000|2024-10-03 06:12:50|46653.5|46633.5|46652|46632|46654.5|46634.5|46652|46632|2
1727935980000|2024-10-03 06:13:00|46651|46631|46652|46632|46652|46632|46651|46631|0
1727936000000|2024-10-03 06:13:20|46651|46631|46648.5|46628.5|46651|46631|46648.5|46628.5|1
1727936010000|2024-10-03 06:13:30|46645.5|46625.5|46643.5|46623.5|46645.5|46625.5|46643.5|46623.5|1
1727936020000|2024-10-03 06:13:40|46645|46625|46643.5|46623.5|46647.5|46627.5|46643.5|46623.5|3
1727936030000|2024-10-03 06:13:50|46641|46621|46641|46621|46641|46621|46641|46621|1
1727936040000|2024-10-03 06:14:00|46642.5|46622.5|46647.5|46627.5|46647.5|46627.5|46642.5|46622.5|4
1727936050000|2024-10-03 06:14:10|46646|46626|46648.5|46628.5|46648.5|46628.5|46643.5|46623.5|2
1727936060000|2024-10-03 06:14:20|46647|46627|46648.5|46628.5|46651|46631|46646|46626|1
1727936070000|2024-10-03 06:14:30|46651|46631|46649.5|46629.5|46651|46631|46648.5|46628.5|1
1727936080000|2024-10-03 06:14:40|46647|46627|46644.5|46624.5|46649.5|46629.5|46644.5|46624.5|0
1727936090000|2024-10-03 06:14:50|46642|46622|46642.5|46622.5|46642.5|46622.5|46641|46621|3
1727936100000|2024-10-03 06:15:00|46643.5|46623.5|46639.5|46619.5|46647.5|46627.5|46639.5|46619.5|5
1727936110000|2024-10-03 06:15:10|46640.5|46620.5|46639.5|46619.5|46643.5|46623.5|46639.5|46619.5|0
1727936120000|2024-10-03 06:15:20|46640.5|46620.5|46643.5|46623.5|46646|46626|46640.5|46620.5|0
1727936130000|2024-10-03 06:15:30|46642.5|46622.5|46638.5|46618.5|46642.5|46622.5|46638.5|46618.5|1
1727936140000|2024-10-03 06:15:40|46640|46620|46641|46621|46641|46621|46640|46620|1
1727936150000|2024-10-03 06:15:50|46642.5|46622.5|46646|46626|46646|46626|46642.5|46622.5|1
1727936160000|2024-10-03 06:16:00|46647.5|46627.5|46644.5|46624.5|46648.5|46628.5|46644.5|46624.5|1
1727936170000|2024-10-03 06:16:10|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|2
1727936180000|2024-10-03 06:16:20|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|3
1727936190000|2024-10-03 06:16:30|||||||||1
1727936200000|2024-10-03 06:16:40|46643.5|46623.5|46642.5|46622.5|46643.5|46623.5|46639.5|46619.5|6
1727936210000|2024-10-03 06:16:50|46639.5|46619.5|46638.5|46618.5|46639.5|46619.5|46638.5|46618.5|0
1727936220000|2024-10-03 06:17:00|46636|46616|46628.5|46608.5|46636|46616|46628.5|46608.5|1
1727936230000|2024-10-03 06:17:10|||||||||3
1727936240000|2024-10-03 06:17:20|46631.5|46611.5|46632.5|46612.5|46632.5|46612.5|46630|46610|0
1727936250000|2024-10-03 06:17:30|46628.5|46608.5|46633.5|46613.5|46633.5|46613.5|46628.5|46608.5|0
1727936260000|2024-10-03 06:17:40|46631|46611|46631|46611|46631|46611|46631|46611|1
1727936270000|2024-10-03 06:17:50|46632.5|46612.5|46638.5|46618.5|46638.5|46618.5|46632.5|46612.5|6
1727936280000|2024-10-03 06:18:00|46641.5|46621.5|46643.5|46623.5|46643.5|46623.5|46641.5|46621.5|0
1727936290000|2024-10-03 06:18:10|46642|46622|46642.5|46622.5|46642.5|46622.5|46641|46621|0
1727936300000|2024-10-03 06:18:20|46643.5|46623.5|46646|46626|46646|46626|46642.5|46622.5|4
1727936320000|2024-10-03 06:18:40|46647.5|46627.5|46643.5|46623.5|46647.5|46627.5|46643.5|46623.5|0
1727936330000|2024-10-03 06:18:50|46646|46626|46647.5|46627.5|46647.5|46627.5|46646|46626|0
1727936340000|2024-10-03 06:19:00|46646|46626|46644.5|46624.5|46648.5|46628.5|46644.5|46624.5|2
1727936350000|2024-10-03 06:19:10|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|0
1727936360000|2024-10-03 06:19:20|46642|46622|46646|46626|46646|46626|46642|46622|3
1727936370000|2024-10-03 06:19:30|46642|46622|46642.5|46622.5|46642.5|46622.5|46641|46621|1
1727936380000|2024-10-03 06:19:40|46643.5|46623.5|46641|46621|46646|46626|46641|46621|0
1727936390000|2024-10-03 06:19:50|46640|46620|46637.5|46617.5|46640|46620|46636|46616|4
1727936400000|2024-10-03 06:20:00|46639.5|46619.5|46634.5|46614.5|46639.5|46619.5|46634.5|46614.5|0
1727936410000|2024-10-03 06:20:10|46633|46613|46628.5|46608.5|46634.5|46614.5|46628.5|46608.5|1
1727936420000|2024-10-03 06:20:20|46627.5|46607.5|46623|46603|46627.5|46607.5|46623|46603|0
1727936430000|2024-10-03 06:20:30|46624.5|46604.5|46626|46606|46626|46606|46620.5|46600.5|6
1727936440000|2024-10-03 06:20:40|46628.5|46608.5|46632.5|46612.5|46632.5|46612.5|46628.5|46608.5|1
1727936450000|2024-10-03 06:20:50|46631|46611|46631|46611|46632.5|46612.5|46631|46611|0
1727936460000|2024-10-03 06:21:00|46632.5|46612.5|46633.5|46613.5|46636.5|46616.5|46632.5|46612.5|0
1727936470000|2024-10-03 06:21:10|46636.5|46616.5|46633.5|46613.5|46636.5|46616.5|46633.5|46613.5|0
1727936480000|2024-10-03 06:21:20|46636|46616|46634.5|46614.5|46638.5|46618.5|46634.5|46614.5|1
1727936490000|2024-10-03 06:21:30|46633.5|46613.5|46631|46611|46633.5|46613.5|46631|46611|0
1727936500000|2024-10-03 06:21:40|46629.5|46609.5|46628.5|46608.5|46629.5|46609.5|46626|46606|1
1727936510000|2024-10-03 06:21:50|46625.5|46605.5|46629.5|46609.5|46629.5|46609.5|46624.5|46604.5|2
1727936520000|2024-10-03 06:22:00|46633.5|46613.5|46641.5|46621.5|46641.5|46621.5|46633.5|46613.5|1
1727936530000|2024-10-03 06:22:10|46642.5|46622.5|46638.5|46618.5|46642.5|46622.5|46638.5|46618.5|1
1727936560000|2024-10-03 06:22:40|46639.5|46619.5|46642|46622|46642|46622|46639.5|46619.5|1
1727936570000|2024-10-03 06:22:50|46643.5|46623.5|46643.5|46623.5|46646|46626|46643.5|46623.5|0
1727936580000|2024-10-03 06:23:00|46646|46626|46648.5|46628.5|46651|46631|46643.5|46623.5|3
1727936590000|2024-10-03 06:23:10|46650|46630|46653.5|46633.5|46656.5|46636.5|46650|46630|9
1727936600000|2024-10-03 06:23:20|46644.5|46624.5|46643.5|46623.5|46644.5|46624.5|46643.5|46623.5|1
1727936610000|2024-10-03 06:23:30|46642|46622|46642.5|46622.5|46642.5|46622.5|46639.5|46619.5|1
1727936620000|2024-10-03 06:23:40|46643.5|46623.5|46642.5|46622.5|46646|46626|46642.5|46622.5|4
1727936630000|2024-10-03 06:23:50|46643.5|46623.5|46642.5|46622.5|46643.5|46623.5|46642.5|46622.5|1
1727936640000|2024-10-03 06:24:00|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|46641|46621|2
1727936650000|2024-10-03 06:24:10|46645|46625|46643.5|46623.5|46645|46625|46643.5|46623.5|0
1727936660000|2024-10-03 06:24:20|46642.5|46622.5|46638.5|46618.5|46642.5|46622.5|46638.5|46618.5|2
1727936670000|2024-10-03 06:24:30|46642.5|46622.5|46643.5|46623.5|46643.5|46623.5|46638.5|46618.5|0
1727936680000|2024-10-03 06:24:40|46646.5|46626.5|46635|46615|46646.5|46626.5|46635|46615|18
1727936690000|2024-10-03 06:24:50|46634.5|46614.5|46639.5|46619.5|46639.5|46619.5|46633|46613|7
1727936700000|2024-10-03 06:25:00|46641|46621|46644.5|46624.5|46646|46626|46641|46621|0
1727936710000|2024-10-03 06:25:10|46643|46623|46639|46619|46643|46623|46639|46619|0
1727936720000|2024-10-03 06:25:20|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|46639|46619|0
1727936730000|2024-10-03 06:25:30|46639|46619|46635.5|46615.5|46640.5|46620.5|46635.5|46615.5|1
1727936740000|2024-10-03 06:25:40|46634.5|46614.5|46631.5|46611.5|46634.5|46614.5|46628.6|46608.6|0
1727936750000|2024-10-03 06:25:50|46633|46613|46634.5|46614.5|46634.5|46614.5|46633|46613|2
1727936760000|2024-10-03 06:26:00|46635.5|46615.5|46636.5|46616.5|46636.5|46616.5|46635.5|46615.5|0
1727936770000|2024-10-03 06:26:10|46640.5|46620.5|46644.5|46624.5|46644.5|46624.5|46639.5|46619.5|1
1727936780000|2024-10-03 06:26:20|46641.5|46621.5|46641.5|46621.5|46644.5|46624.5|46639.5|46619.5|1
1727936790000|2024-10-03 06:26:30|46644.5|46624.5|46656|46636|46656|46636|46644.5|46624.5|1
1727936800000|2024-10-03 06:26:40|46654.5|46634.5|46649.5|46629.5|46654.5|46634.5|46649.5|46629.5|1
1727936810000|2024-10-03 06:26:50|46645.1|46625.1|46646.5|46626.5|46646.5|46626.5|46643.6|46623.6|10
1727936820000|2024-10-03 06:27:00|46649.5|46629.5|46649.5|46629.5|46649.5|46629.5|46646.5|46626.5|2
1727936830000|2024-10-03 06:27:10|46646.5|46626.5|46646.5|46626.5|46648|46628|46646.5|46626.5|0
1727936840000|2024-10-03 06:27:20|46645.5|46625.5|46645.5|46625.5|46645.5|46625.5|46645.5|46625.5|2
1727936850000|2024-10-03 06:27:30|46644.5|46624.5|46649.5|46629.5|46649.5|46629.5|46644.5|46624.5|1
1727936860000|2024-10-03 06:27:40|46654.5|46634.5|46654.5|46634.5|46654.5|46634.5|46654.5|46634.5|1
1727936870000|2024-10-03 06:27:50|46653|46633|46653|46633|46654.5|46634.5|46651.5|46631.5|0
1727936880000|2024-10-03 06:28:00|46652|46632|46648|46628|46653|46633|46648|46628|1
1727936890000|2024-10-03 06:28:10|46645.1|46625.1|46646.6|46626.6|46646.6|46626.6|46644.5|46624.5|0
1727936900000|2024-10-03 06:28:20|46648|46628|46648|46628|46648|46628|46648|46628|0
1727936910000|2024-10-03 06:28:30|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|46650.5|46630.5|1
1727936920000|2024-10-03 06:28:40|46649.5|46629.5|46649.5|46629.5|46653|46633|46648|46628|0
1727936930000|2024-10-03 06:28:50|46648|46628|46647|46627|46649.5|46629.5|46647|46627|1
1727936940000|2024-10-03 06:29:00|46648|46628|46646.6|46626.6|46648|46628|46644.5|46624.5|0
1727936950000|2024-10-03 06:29:10|46645.5|46625.5|46639.5|46619.5|46646.6|46626.6|46639.5|46619.5|1
1727936960000|2024-10-03 06:29:20|46638|46618|46631.6|46611.6|46638|46618|46631.6|46611.6|1
1727936970000|2024-10-03 06:29:30|46630.1|46610.1|46627.6|46607.6|46630.1|46610.1|46627.6|46607.6|1
1727936980000|2024-10-03 06:29:40|46629.1|46609.1|46629.5|46609.5|46629.5|46609.5|46625.5|46605.5|2
1727936990000|2024-10-03 06:29:50|46628|46608|46634.5|46614.5|46634.5|46614.5|46626.6|46606.6|8
1727937000000|2024-10-03 06:30:00|46625.5|46605.5|46619.5|46599.5|46625.5|46605.5|46618.5|46598.5|4
1727937010000|2024-10-03 06:30:10|46618.5|46598.5|46615.5|46595.5|46618.5|46598.5|46615.5|46595.5|6
1727937020000|2024-10-03 06:30:20|46618.5|46598.5|46619.5|46599.5|46619.5|46599.5|46618.5|46598.5|0
1727937030000|2024-10-03 06:30:30|46618.5|46598.5|46619.5|46599.5|46623.5|46603.5|46618.5|46598.5|2
1727937040000|2024-10-03 06:30:40|46618|46598|46618|46598|46618|46598|46618|46598|1
1727937050000|2024-10-03 06:30:50|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|46614.1|46594.1|5
1727937060000|2024-10-03 06:31:00|46617|46597|46631.6|46611.6|46631.6|46611.6|46617|46597|1
1727937070000|2024-10-03 06:31:10|46632|46612|46631.6|46611.6|46634.5|46614.5|46629.5|46609.5|2
1727937080000|2024-10-03 06:31:20|46630.5|46610.5|46630.5|46610.5|46633|46613|46629.5|46609.5|1
1727937090000|2024-10-03 06:31:30|46626.6|46606.6|46625.1|46605.1|46626.6|46606.6|46625.1|46605.1|2
1727937100000|2024-10-03 06:31:40|46623|46603|46615.5|46595.5|46623|46603|46615.5|46595.5|4
1727937110000|2024-10-03 06:31:50|46614.1|46594.1|46616.6|46596.6|46619.1|46599.1|46614.1|46594.1|4
1727937120000|2024-10-03 06:32:00|46618|46598|46602.6|46582.6|46618|46598|46602.6|46582.6|8
1727937130000|2024-10-03 06:32:10|46598.6|46578.6|46589.6|46569.6|46598.6|46578.6|46588.1|46568.1|2
1727937140000|2024-10-03 06:32:20|46591.1|46571.1|46589.6|46569.6|46592.6|46572.6|46589.6|46569.6|5
1727937150000|2024-10-03 06:32:30|46591.1|46571.1|46594.1|46574.1|46594.1|46574.1|46591.1|46571.1|0
1727937160000|2024-10-03 06:32:40|46591.6|46571.6|46591.6|46571.6|46591.6|46571.6|46591.6|46571.6|5
1727937170000|2024-10-03 06:32:50|46599.5|46579.5|46608|46588|46608|46588|46596.6|46576.6|7
1727937180000|2024-10-03 06:33:00|46610.5|46590.5|46612.6|46592.6|46612.6|46592.6|46610.5|46590.5|3
1727937190000|2024-10-03 06:33:10|46613.6|46593.6|46619.1|46599.1|46623|46603|46612.6|46592.6|16
1727937200000|2024-10-03 06:33:20|46620.5|46600.5|46623|46603|46624.5|46604.5|46619.1|46599.1|8
1727937210000|2024-10-03 06:33:30|46622|46602|46623|46603|46623|46603|46622|46602|0
1727937220000|2024-10-03 06:33:40|46622|46602|46624.5|46604.5|46624.5|46604.5|46622|46602|1
1727937230000|2024-10-03 06:33:50|46625.5|46605.5|46619.5|46599.5|46625.5|46605.5|46619.5|46599.5|0
1727937240000|2024-10-03 06:34:00|46620.5|46600.5|46635.5|46615.5|46635.5|46615.5|46620.5|46600.5|7
1727937250000|2024-10-03 06:34:10|46638|46618|46627|46607|46638|46618|46627|46607|3
1727937260000|2024-10-03 06:34:20|46628|46608|46623.5|46603.5|46628|46608|46623.5|46603.5|0
1727937270000|2024-10-03 06:34:30|46624.5|46604.5|46623.1|46603.1|46624.5|46604.5|46623.1|46603.1|1
1727937280000|2024-10-03 06:34:40|46621.6|46601.6|46621.6|46601.6|46621.6|46601.6|46621.6|46601.6|0
1727937290000|2024-10-03 06:34:50|46625.6|46605.6|46635.6|46615.6|46635.6|46615.6|46625.6|46605.6|2
1727937300000|2024-10-03 06:35:00|46638.1|46618.1|46637|46617|46641.6|46621.6|46637|46617|2
1727937310000|2024-10-03 06:35:10|46638.1|46618.1|46634.5|46614.5|46638.1|46618.1|46634.5|46614.5|0
1727937320000|2024-10-03 06:35:20|46635.6|46615.6|46635.6|46615.6|46635.6|46615.6|46633.1|46613.1|0
1727937330000|2024-10-03 06:35:30|46637|46617|46643.5|46623.5|46643.5|46623.5|46637|46617|0
1727937350000|2024-10-03 06:35:50|46642.5|46622.5|46637.5|46617.5|46642.5|46622.5|46637.5|46617.5|0
1727937360000|2024-10-03 06:36:00|46635|46615|46628.1|46608.1|46635|46615|46628.1|46608.1|1
1727937370000|2024-10-03 06:36:10|46629.5|46609.5|46634.5|46614.5|46634.5|46614.5|46629.5|46609.5|1
1727937380000|2024-10-03 06:36:20|46633.5|46613.5|46634.5|46614.5|46634.5|46614.5|46633.5|46613.5|0
1727937390000|2024-10-03 06:36:30|46637|46617|46634.5|46614.5|46637|46617|46634.5|46614.5|0
1727937400000|2024-10-03 06:36:40|46637|46617|46639.5|46619.5|46639.5|46619.5|46637|46617|1
1727937410000|2024-10-03 06:36:50|46641|46621|46645.6|46625.6|46647|46627|46639.5|46619.5|0
1727937420000|2024-10-03 06:37:00|46644.5|46624.5|46644.5|46624.5|46647|46627|46644.5|46624.5|1
1727937430000|2024-10-03 06:37:10|46643.5|46623.5|46635.6|46615.6|46643.5|46623.5|46635.6|46615.6|2
1727937440000|2024-10-03 06:37:20|46634.5|46614.5|46635.6|46615.6|46635.6|46615.6|46634.5|46614.5|0
1727937450000|2024-10-03 06:37:30|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|2
1727937470000|2024-10-03 06:37:50|46640.6|46620.6|46644.5|46624.5|46644.5|46624.5|46640.6|46620.6|1
1727937480000|2024-10-03 06:38:00|46645.6|46625.6|46645.6|46625.6|46645.6|46625.6|46644.1|46624.1|4
1727937490000|2024-10-03 06:38:10|46647|46627|46645.6|46625.6|46647|46627|46645.6|46625.6|5
1727937500000|2024-10-03 06:38:20|46647|46627|46653.5|46633.5|46653.5|46633.5|46647|46627|2
1727937510000|2024-10-03 06:38:30|46656.5|46636.5|46663.1|46643.1|46663.1|46643.1|46656.5|46636.5|1
1727937520000|2024-10-03 06:38:40|46662|46642|46668.5|46648.5|46668.5|46648.5|46662|46642|4
1727937530000|2024-10-03 06:38:50|46673.5|46653.5|46668.5|46648.5|46673.5|46653.5|46668.5|46648.5|13
1727937540000|2024-10-03 06:39:00|46667|46647|46668.5|46648.5|46668.5|46648.5|46665|46645|2
1727937550000|2024-10-03 06:39:10|46670|46650|46694.5|46674.5|46694.5|46674.5|46670|46650|8
1727937560000|2024-10-03 06:39:20|46693.1|46673.1|46690.6|46670.6|46694.5|46674.5|46690.6|46670.6|4
1727937570000|2024-10-03 06:39:30|46691.6|46671.6|46695.6|46675.6|46695.6|46675.6|46690.6|46670.6|3
1727937580000|2024-10-03 06:39:40|46696.6|46676.6|46713.5|46693.5|46713.5|46693.5|46695.6|46675.6|15
1727937590000|2024-10-03 06:39:50|46712.5|46692.5|46708.1|46688.1|46712.5|46692.5|46706.6|46686.6|3
1727937600000|2024-10-03 06:40:00|46709.5|46689.5|46707|46687|46709.5|46689.5|46704.5|46684.5|4
1727937610000|2024-10-03 06:40:10|46708.1|46688.1|46718.1|46698.1|46718.1|46698.1|46705.6|46685.6|2
1727937620000|2024-10-03 06:40:20|46720.6|46700.6|46719.1|46699.1|46721.6|46701.6|46719.1|46699.1|2
1727937630000|2024-10-03 06:40:30|46720.1|46700.1|46729.5|46709.5|46729.5|46709.5|46720.1|46700.1|3
1727937640000|2024-10-03 06:40:40|46730.6|46710.6|46716.6|46696.6|46730.6|46710.6|46716.6|46696.6|14
1727937650000|2024-10-03 06:40:50|46727.5|46707.5|46733.1|46713.1|46733.1|46713.1|46727.5|46707.5|9
1727937660000|2024-10-03 06:41:00|46734.1|46714.1|46741.6|46721.6|46741.6|46721.6|46734.1|46714.1|4
1727937670000|2024-10-03 06:41:10|46740.6|46720.6|46732.6|46712.6|46740.6|46720.6|46732.6|46712.6|3
1727937680000|2024-10-03 06:41:20|46731.6|46711.6|46733.1|46713.1|46734.1|46714.1|46731.6|46711.6|3
1727937690000|2024-10-03 06:41:30|46735.1|46715.1|46721.6|46701.6|46735.1|46715.1|46719.1|46699.1|10
1727937700000|2024-10-03 06:41:40|46716.6|46696.6|46716.6|46696.6|46719.1|46699.1|46716.6|46696.6|1
1727937710000|2024-10-03 06:41:50|46717.6|46697.6|46726|46706|46726|46706|46717.6|46697.6|1
1727937720000|2024-10-03 06:42:00|46727.5|46707.5|46723.1|46703.1|46727.5|46707.5|46721.6|46701.6|7
1727937730000|2024-10-03 06:42:10|46724.1|46704.1|46739.6|46719.6|46739.6|46719.6|46724.1|46704.1|9
1727937740000|2024-10-03 06:42:20|46737.1|46717.1|46730.6|46710.6|46737.1|46717.1|46730.6|46710.6|2
1727937750000|2024-10-03 06:42:30|46731.6|46711.6|46733.1|46713.1|46733.1|46713.1|46729.1|46709.1|3
1727937760000|2024-10-03 06:42:40|46734.6|46714.6|46749.6|46729.6|46749.6|46729.6|46734.6|46714.6|7
1727937770000|2024-10-03 06:42:50|46743.1|46723.1|46747.5|46727.5|46747.5|46727.5|46743.1|46723.1|8
1727937780000|2024-10-03 06:43:00|||||||||2
1727937790000|2024-10-03 06:43:10|46748.5|46728.5|46752.1|46732.1|46752.1|46732.1|46748.5|46728.5|7
1727937800000|2024-10-03 06:43:20|46754.6|46734.6|46764.6|46744.6|46764.6|46744.6|46754.6|46734.6|11
1727937810000|2024-10-03 06:43:30|46765.6|46745.6|46763.5|46743.5|46765.6|46745.6|46763.5|46743.5|3
1727937820000|2024-10-03 06:43:40|46764.6|46744.6|46755.6|46735.6|46773.5|46753.5|46755.6|46735.6|15
1727937830000|2024-10-03 06:43:50|46756|46736|46759.6|46739.6|46759.6|46739.6|46754.6|46734.6|3
1727937840000|2024-10-03 06:44:00|46757.1|46737.1|46754.6|46734.6|46757.1|46737.1|46754.6|46734.6|7
1727937850000|2024-10-03 06:44:10|46757.1|46737.1|46755.6|46735.6|46761|46741|46755.6|46735.6|10
1727937860000|2024-10-03 06:44:20|46754.6|46734.6|46754.6|46734.6|46754.6|46734.6|46753.5|46733.5|1
1727937870000|2024-10-03 06:44:30|46753.5|46733.5|46754.6|46734.6|46754.6|46734.6|46753.5|46733.5|1
1727937880000|2024-10-03 06:44:40|46756|46736|46759.1|46739.1|46767.5|46747.5|46756|46736|17
1727937890000|2024-10-03 06:44:50|46760.6|46740.6|46755.6|46735.6|46760.6|46740.6|46755.6|46735.6|3
1727937900000|2024-10-03 06:45:00|46757.1|46737.1|46754.6|46734.6|46758.5|46738.5|46754.6|46734.6|0
1727937910000|2024-10-03 06:45:10|46753.5|46733.5|46759.6|46739.6|46759.6|46739.6|46752.1|46732.1|4
1727937920000|2024-10-03 06:45:20|46757.1|46737.1|46754.6|46734.6|46759.6|46739.6|46754.6|46734.6|2
1727937930000|2024-10-03 06:45:30|46749.6|46729.6|46741|46721|46753.5|46733.5|46739.6|46719.6|2
1727937940000|2024-10-03 06:45:40|46740|46720|46737.5|46717.5|46740|46720|46737.5|46717.5|2
1727937950000|2024-10-03 06:45:50|46736.5|46716.5|46732.1|46712.1|46736.5|46716.5|46729.6|46709.6|6
1727937960000|2024-10-03 06:46:00|46729.6|46709.6|46722.1|46702.1|46729.6|46709.6|46722.1|46702.1|8
1727937970000|2024-10-03 06:46:10|46719.6|46699.6|46714.6|46694.6|46719.6|46699.6|46710.6|46690.6|0
1727937980000|2024-10-03 06:46:20|46713.1|46693.1|46712.1|46692.1|46714.6|46694.6|46712.1|46692.1|0
1727937990000|2024-10-03 06:46:30|46713.5|46693.5|46714.6|46694.6|46719.6|46699.6|46713.5|46693.5|0
1727938000000|2024-10-03 06:46:40|46713.5|46693.5|46714.6|46694.6|46714.6|46694.6|46713.5|46693.5|0
1727938010000|2024-10-03 06:46:50|46713.5|46693.5|46713.5|46693.5|46714.6|46694.6|46712.1|46692.1|1
1727938020000|2024-10-03 06:47:00|46714.6|46694.6|46711|46691|46714.6|46694.6|46711|46691|5
1727938030000|2024-10-03 06:47:10|46712.5|46692.5|46717.1|46697.1|46717.1|46697.1|46712.5|46692.5|0
1727938040000|2024-10-03 06:47:20|46720|46700|46717.1|46697.1|46722.5|46702.5|46717.1|46697.1|4
1727938050000|2024-10-03 06:47:30|46715.6|46695.6|46714.6|46694.6|46715.6|46695.6|46711.1|46691.1|1
1727938060000|2024-10-03 06:47:40|46716.1|46696.1|46717.5|46697.5|46717.5|46697.5|46714.6|46694.6|0
1727938070000|2024-10-03 06:47:50|46716.1|46696.1|46717.5|46697.5|46717.5|46697.5|46716.1|46696.1|0
1727938080000|2024-10-03 06:48:00|46718.6|46698.6|46741.5|46721.5|46741.5|46721.5|46718.6|46698.6|35
1727938090000|2024-10-03 06:48:10|46743|46723|46738.6|46718.6|46745|46725|46738.6|46718.6|5
1727938100000|2024-10-03 06:48:20|46740|46720|46743.6|46723.6|46743.6|46723.6|46738.6|46718.6|18
1727938110000|2024-10-03 06:48:30|46745|46725|46745|46725|46745|46725|46745|46725|2
1727938120000|2024-10-03 06:48:40|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|1
1727938130000|2024-10-03 06:48:50|46749.5|46729.5|46754|46734|46754|46734|46749.5|46729.5|5
1727938140000|2024-10-03 06:49:00|46755|46735|46755|46735|46755|46735|46752.5|46732.5|1
1727938150000|2024-10-03 06:49:10|46756.5|46736.5|46755|46735|46756.5|46736.5|46754|46734|7
1727938160000|2024-10-03 06:49:20|46754|46734|46755|46735|46755|46735|46753|46733|0
1727938170000|2024-10-03 06:49:30|46754|46734|46755|46735|46755|46735|46754|46734|6
1727938180000|2024-10-03 06:49:40|46756.5|46736.5|46755|46735|46756.5|46736.5|46755|46735|2
1727938190000|2024-10-03 06:49:50|46753|46733|46755|46735|46755|46735|46753|46733|2
1727938200000|2024-10-03 06:50:00|46754|46734|46772.5|46752.5|46781.5|46761.5|46754|46734|24
1727938210000|2024-10-03 06:50:10|46771.5|46751.5|46780|46760|46780|46760|46771.5|46751.5|4
1727938220000|2024-10-03 06:50:20|46781.5|46761.5|46786.5|46766.5|46788|46768|46781.5|46761.5|10
1727938230000|2024-10-03 06:50:30|46783.6|46763.6|46767.5|46747.5|46783.6|46763.6|46767.5|46747.5|6
1727938250000|2024-10-03 06:50:50|46764|46744|46760|46740|46764|46744|46760|46740|2
1727938260000|2024-10-03 06:51:00|46755|46735|46757.5|46737.5|46757.5|46737.5|46752.5|46732.5|1
1727938270000|2024-10-03 06:51:10|46756.5|46736.5|46757.5|46737.5|46757.5|46737.5|46756.5|46736.5|4
1727938280000|2024-10-03 06:51:20|46756.5|46736.5|46757.5|46737.5|46757.5|46737.5|46756.5|46736.5|0
1727938290000|2024-10-03 06:51:30|46759|46739|46759|46739|46760|46740|46757.5|46737.5|0
1727938300000|2024-10-03 06:51:40|46757.5|46737.5|46762.5|46742.5|46762.5|46742.5|46756.5|46736.5|8
1727938310000|2024-10-03 06:51:50|46761.5|46741.5|46753.6|46733.6|46761.5|46741.5|46753.6|46733.6|3
1727938320000|2024-10-03 06:52:00|46752.1|46732.1|46756.5|46736.5|46758|46738|46752.1|46732.1|2
1727938330000|2024-10-03 06:52:10|46760.5|46740.5|46756.5|46736.5|46761.5|46741.5|46756.5|46736.5|4
1727938340000|2024-10-03 06:52:20|46757.5|46737.5|46753.6|46733.6|46757.5|46737.5|46752.5|46732.5|1
1727938350000|2024-10-03 06:52:30|46755|46735|46762.5|46742.5|46762.5|46742.5|46755|46735|3
1727938360000|2024-10-03 06:52:40|46763.6|46743.6|46774.6|46754.6|46777.5|46757.5|46763.6|46743.6|6
1727938370000|2024-10-03 06:52:50|46773.6|46753.6|46774.6|46754.6|46777.5|46757.5|46772.5|46752.5|1
1727938380000|2024-10-03 06:53:00|46772.5|46752.5|46776.1|46756.1|46777.5|46757.5|46772.5|46752.5|0
1727938390000|2024-10-03 06:53:10|46774.6|46754.6|46777.5|46757.5|46777.5|46757.5|46772.5|46752.5|1
1727938400000|2024-10-03 06:53:20|46776.1|46756.1|46770.6|46750.6|46776.1|46756.1|46770.6|46750.6|1
1727938410000|2024-10-03 06:53:30|46769.6|46749.6|46762.5|46742.5|46769.6|46749.6|46762.5|46742.5|3
1727938420000|2024-10-03 06:53:40|46764.6|46744.6|46767.5|46747.5|46767.5|46747.5|46764.6|46744.6|0
1727938430000|2024-10-03 06:53:50|46769|46749|46767.6|46747.6|46769|46749|46767.6|46747.6|0
1727938440000|2024-10-03 06:54:00|46766.1|46746.1|46766.1|46746.1|46766.1|46746.1|46766.1|46746.1|0
1727938450000|2024-10-03 06:54:10|46767.6|46747.6|46768.6|46748.6|46768.6|46748.6|46767.1|46747.1|6
1727938460000|2024-10-03 06:54:20|46767.1|46747.1|46765.6|46745.6|46767.1|46747.1|46765.6|46745.6|0
1727938470000|2024-10-03 06:54:30|46764.6|46744.6|46760.1|46740.1|46764.6|46744.6|46758.6|46738.6|1
1727938480000|2024-10-03 06:54:40|46758.6|46738.6|46757.6|46737.6|46760.1|46740.1|46754.6|46734.6|1
1727938490000|2024-10-03 06:54:50|46754.6|46734.6|46753.6|46733.6|46754.6|46734.6|46753.6|46733.6|0
1727938500000|2024-10-03 06:55:00|46752.1|46732.1|46744.6|46724.6|46752.1|46732.1|46744.6|46724.6|0
1727938510000|2024-10-03 06:55:10|46739|46719|46729.6|46709.6|46739|46719|46728.1|46708.1|2
1727938520000|2024-10-03 06:55:20|46731.1|46711.1|46712.6|46692.6|46731.1|46711.1|46712.6|46692.6|29
1727938530000|2024-10-03 06:55:30|46713.6|46693.6|46708.6|46688.6|46713.6|46693.6|46708.6|46688.6|5
1727938540000|2024-10-03 06:55:40|46707.1|46687.1|46712.6|46692.6|46712.6|46692.6|46704.6|46684.6|4
1727938550000|2024-10-03 06:55:50|46713.6|46693.6|46712.6|46692.6|46713.6|46693.6|46712.6|46692.6|1
1727938560000|2024-10-03 06:56:00|46716.5|46696.5|46711.5|46691.5|46716.5|46696.5|46711.5|46691.5|7
1727938570000|2024-10-03 06:56:10|46714.5|46694.5|46716.5|46696.5|46716.5|46696.5|46711.5|46691.5|0
1727938590000|2024-10-03 06:56:30|46717.6|46697.6|46711.5|46691.5|46717.6|46697.6|46711.5|46691.5|1
1727938600000|2024-10-03 06:56:40|46714|46694|46707.6|46687.6|46716.5|46696.5|46707.6|46687.6|10
1727938610000|2024-10-03 06:56:50|46706.5|46686.5|46706.5|46686.5|46706.5|46686.5|46701.5|46681.5|0
1727938620000|2024-10-03 06:57:00|46708|46688|46710.1|46690.1|46710.1|46690.1|46708|46688|11
1727938630000|2024-10-03 06:57:10|46709|46689|46717.6|46697.6|46717.6|46697.6|46709|46689|10
1727938640000|2024-10-03 06:57:20|46719|46699|46720.1|46700.1|46721.1|46701.1|46719|46699|0
1727938650000|2024-10-03 06:57:30|46722.6|46702.6|46720.1|46700.1|46722.6|46702.6|46720.1|46700.1|4
1727938660000|2024-10-03 06:57:40|46721.5|46701.5|46727.6|46707.6|46727.6|46707.6|46721.5|46701.5|2
1727938670000|2024-10-03 06:57:50|46725.1|46705.1|46724|46704|46725.1|46705.1|46723|46703|4
1727938680000|2024-10-03 06:58:00|46723|46703|46726.5|46706.5|46726.5|46706.5|46721.5|46701.5|2
1727938690000|2024-10-03 06:58:10|46725.1|46705.1|46727.6|46707.6|46727.6|46707.6|46725.1|46705.1|0
1727938700000|2024-10-03 06:58:20|46726.5|46706.5|46724|46704|46726.5|46706.5|46724|46704|1
1727938710000|2024-10-03 06:58:30|46723|46703|46726.5|46706.5|46726.5|46706.5|46722.6|46702.6|0
1727938720000|2024-10-03 06:58:40|46722.6|46702.6|46722.6|46702.6|46722.6|46702.6|46722.6|46702.6|0
1727938730000|2024-10-03 06:58:50|46721.1|46701.1|46719|46699|46722.6|46702.6|46719|46699|10
1727938740000|2024-10-03 06:59:00|46720.1|46700.1|46717.6|46697.6|46720.1|46700.1|46717.6|46697.6|0
1727938750000|2024-10-03 06:59:10|46716.5|46696.5|46717.6|46697.6|46717.6|46697.6|46716.5|46696.5|0
1727938760000|2024-10-03 06:59:20|46714|46694|46720.1|46700.1|46720.1|46700.1|46714|46694|3
1727938770000|2024-10-03 06:59:30|46721.5|46701.5|46727.6|46707.6|46727.6|46707.6|46721.5|46701.5|3
1727938780000|2024-10-03 06:59:40|46729|46709|46733|46713|46733|46713|46729|46709|1
1727938790000|2024-10-03 06:59:50|46731.5|46711.5|46734|46714|46735.5|46715.5|46731.5|46711.5|2
1727938800000|2024-10-03 07:00:00|46731.5|46711.5|46716.5|46696.5|46732.6|46712.6|46715.1|46695.1|19
1727938810000|2024-10-03 07:00:10|46717.6|46697.6|46727.6|46707.6|46727.6|46707.6|46717.6|46697.6|4
1727938820000|2024-10-03 07:00:20|46733|46713|46731.5|46711.5|46736.5|46716.5|46731.5|46711.5|4
1727938830000|2024-10-03 07:00:30|46736.5|46716.5|46717.6|46697.6|46736.5|46716.5|46717.6|46697.6|12
1727938840000|2024-10-03 07:00:40|46719.1|46699.1|46716.6|46696.6|46720.5|46700.5|46715.5|46695.5|6
1727938850000|2024-10-03 07:00:50|46719.1|46699.1|46734.1|46714.1|46734.1|46714.1|46719.1|46699.1|10
1727938860000|2024-10-03 07:01:00|46737|46717|46736.6|46716.6|46737|46717|46733.6|46713.6|2
1727938870000|2024-10-03 07:01:10|46733.6|46713.6|46716.6|46696.6|46733.6|46713.6|46716.6|46696.6|7
1727938880000|2024-10-03 07:01:20|46712.6|46692.6|46700.5|46680.5|46712.6|46692.6|46700.5|46680.5|8
1727938890000|2024-10-03 07:01:30|46699.1|46679.1|46682.6|46662.6|46699.1|46679.1|46682.6|46662.6|4
1727938900000|2024-10-03 07:01:40|46681.6|46661.6|46691.6|46671.6|46691.6|46671.6|46681.6|46661.6|11
1727938910000|2024-10-03 07:01:50|46695.5|46675.5|46696.6|46676.6|46701.6|46681.6|46695.5|46675.5|3
1727938920000|2024-10-03 07:02:00|46693.6|46673.6|46695.1|46675.1|46697.6|46677.6|46693.6|46673.6|3
1727938930000|2024-10-03 07:02:10|46693.6|46673.6|46677.6|46657.6|46693.6|46673.6|46677.6|46657.6|5
1727938940000|2024-10-03 07:02:20|46680.5|46660.5|46677.6|46657.6|46682.6|46662.6|46677.6|46657.6|2
1727938950000|2024-10-03 07:02:30|46678.6|46658.6|46689.1|46669.1|46689.1|46669.1|46677.6|46657.6|2
1727938960000|2024-10-03 07:02:40|46691.6|46671.6|46693|46673|46695.5|46675.5|46691.6|46671.6|7
1727938970000|2024-10-03 07:02:50|46691.6|46671.6|46683|46663|46695.5|46675.5|46683|46663|5
1727938980000|2024-10-03 07:03:00|46676.1|46656.1|46681.6|46661.6|46681.6|46661.6|46675.1|46655.1|7
1727938990000|2024-10-03 07:03:10|46680.1|46660.1|46686.6|46666.6|46686.6|46666.6|46679.1|46659.1|1
1727939000000|2024-10-03 07:03:20|46685.5|46665.5|46660.1|46640.1|46685.5|46665.5|46660.1|46640.1|6
1727939010000|2024-10-03 07:03:30|||||||||2
1727939020000|2024-10-03 07:03:40|46661.1|46641.1|46664.1|46644.1|46664.1|46644.1|46657.6|46637.6|5
1727939030000|2024-10-03 07:03:50|46663|46643|46666.6|46646.6|46666.6|46646.6|46661.6|46641.6|0
1727939040000|2024-10-03 07:04:00|46670.1|46650.1|46676.6|46656.6|46678|46658|46670.1|46650.1|4
1727939050000|2024-10-03 07:04:10|46677.6|46657.6|46660.5|46640.5|46680.1|46660.1|46660.5|46640.5|3
1727939060000|2024-10-03 07:04:20|46659.5|46639.5|46659.5|46639.5|46659.5|46639.5|46659.5|46639.5|0
1727939070000|2024-10-03 07:04:30|46655.5|46635.5|46653|46633|46655.5|46635.5|46653|46633|9
1727939080000|2024-10-03 07:04:40|46651.6|46631.6|46650.5|46630.5|46651.6|46631.6|46650.5|46630.5|0
1727939090000|2024-10-03 07:04:50|46643.6|46623.6|46642.6|46622.6|46643.6|46623.6|46640.1|46620.1|10
1727939100000|2024-10-03 07:05:00|46638.6|46618.6|46637.6|46617.6|46638.6|46618.6|46637.6|46617.6|9
1727939110000|2024-10-03 07:05:10|46636.1|46616.1|46636.6|46616.6|46637.6|46617.6|46633.6|46613.6|6
1727939120000|2024-10-03 07:05:20|46635.5|46615.5|46623|46603|46635.5|46615.5|46619.5|46599.5|10
1727939130000|2024-10-03 07:05:30|46624.5|46604.5|46626.6|46606.6|46626.6|46606.6|46624.5|46604.5|1
1727939140000|2024-10-03 07:05:40|46625.5|46605.5|46650.1|46630.1|46650.1|46630.1|46624.1|46604.1|12
1727939150000|2024-10-03 07:05:50|46647.6|46627.6|46654.1|46634.1|46654.1|46634.1|46647.6|46627.6|2
1727939160000|2024-10-03 07:06:00|46660.5|46640.5|46660.5|46640.5|46661.6|46641.6|46656.6|46636.6|11
1727939170000|2024-10-03 07:06:10|46663|46643|46672.6|46652.6|46674.1|46654.1|46663|46643|9
1727939180000|2024-10-03 07:06:20|46677|46657|46678.5|46658.5|46680.5|46660.5|46677|46657|5
1727939190000|2024-10-03 07:06:30|46679.1|46659.1|46677|46657|46679.5|46659.5|46677|46657|0
1727939200000|2024-10-03 07:06:40|46681.6|46661.6|46686.6|46666.6|46690.5|46670.5|46680.5|46660.5|10
1727939210000|2024-10-03 07:06:50|46685.5|46665.5|46667.6|46647.6|46685.5|46665.5|46667.6|46647.6|7
1727939220000|2024-10-03 07:07:00|46669.1|46649.1|46670.5|46650.5|46670.5|46650.5|46669.1|46649.1|0
1727939230000|2024-10-03 07:07:10|46672|46652|46672.6|46652.6|46680.5|46660.5|46672|46652|4
1727939240000|2024-10-03 07:07:20|46674.1|46654.1|46675.6|46655.6|46677|46657|46670.1|46650.1|10
1727939250000|2024-10-03 07:07:30|46676.6|46656.6|46676.6|46656.6|46679.5|46659.5|46676.6|46656.6|0
1727939260000|2024-10-03 07:07:40|46674.1|46654.1|46657.6|46637.6|46674.1|46654.1|46657.6|46637.6|10
1727939270000|2024-10-03 07:07:50|46654.6|46634.6|46661.6|46641.6|46661.6|46641.6|46654.6|46634.6|1
1727939280000|2024-10-03 07:08:00|46660.1|46640.1|46657.6|46637.6|46661.6|46641.6|46657.6|46637.6|2
1727939290000|2024-10-03 07:08:10|46660.6|46640.6|46656.6|46636.6|46660.6|46640.6|46656.6|46636.6|3
1727939300000|2024-10-03 07:08:20|46655.6|46635.6|46660.6|46640.6|46660.6|46640.6|46655.6|46635.6|1
1727939310000|2024-10-03 07:08:30|46661.6|46641.6|46664.1|46644.1|46665.1|46645.1|46661.6|46641.6|3
1727939320000|2024-10-03 07:08:40|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|46664.1|46644.1|0
1727939330000|2024-10-03 07:08:50|46664.1|46644.1|46665.6|46645.6|46666.1|46646.1|46664.1|46644.1|0
1727939340000|2024-10-03 07:09:00|46662.6|46642.6|46656.6|46636.6|46662.6|46642.6|46656.6|46636.6|1
1727939350000|2024-10-03 07:09:10|46655.1|46635.1|46655.6|46635.6|46655.6|46635.6|46650.6|46630.6|3
1727939360000|2024-10-03 07:09:20|46659.1|46639.1|46662.6|46642.6|46662.6|46642.6|46659.1|46639.1|1
1727939370000|2024-10-03 07:09:30|46663.6|46643.6|46662.6|46642.6|46663.6|46643.6|46662.6|46642.6|3
1727939380000|2024-10-03 07:09:40|46657.6|46637.6|46656.1|46636.1|46661.6|46641.6|46653.6|46633.6|6
1727939390000|2024-10-03 07:09:50|46655.1|46635.1|46661.6|46641.6|46661.6|46641.6|46654.6|46634.6|5
1727939400000|2024-10-03 07:10:00|46662.6|46642.6|46642.6|46622.6|46663.6|46643.6|46642.6|46622.6|6
1727939410000|2024-10-03 07:10:10|46643.6|46623.6|46638.6|46618.6|46643.6|46623.6|46637.6|46617.6|0
1727939420000|2024-10-03 07:10:20|46637.6|46617.6|46642.6|46622.6|46642.6|46622.6|46637.6|46617.6|7
1727939430000|2024-10-03 07:10:30|46640.1|46620.1|46618.6|46598.6|46640.1|46620.1|46618.6|46598.6|11
1727939440000|2024-10-03 07:10:40|46617.6|46597.6|46607.6|46587.6|46618.6|46598.6|46601.1|46581.1|22
1727939450000|2024-10-03 07:10:50|46608.6|46588.6|46606.6|46586.6|46608.6|46588.6|46604.6|46584.6|1
1727939460000|2024-10-03 07:11:00|46605.1|46585.1|46583.6|46563.6|46605.1|46585.1|46582.6|46562.6|14
1727939470000|2024-10-03 07:11:10|46585.1|46565.1|46588.6|46568.6|46591.1|46571.1|46583.6|46563.6|9
1727939480000|2024-10-03 07:11:20|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|1
1727939490000|2024-10-03 07:11:30|46585.1|46565.1|46587.6|46567.6|46588.6|46568.6|46583.6|46563.6|5
1727939500000|2024-10-03 07:11:40|46588.6|46568.6|46590.1|46570.1|46590.1|46570.1|46588.6|46568.6|0
1727939510000|2024-10-03 07:11:50|46588.6|46568.6|46592.6|46572.6|46592.6|46572.6|46588.6|46568.6|8
1727939520000|2024-10-03 07:12:00|46591.1|46571.1|46579.6|46559.6|46591.6|46571.6|46579.6|46559.6|3
1727939530000|2024-10-03 07:12:10|46565.6|46545.6|46559.6|46539.6|46565.6|46545.6|46557.6|46537.6|11
1727939540000|2024-10-03 07:12:20|46562.1|46542.1|46562.1|46542.1|46564.6|46544.6|46562.1|46542.1|3
1727939550000|2024-10-03 07:12:30|46560.6|46540.6|46565.6|46545.6|46565.6|46545.6|46560.6|46540.6|6
1727939560000|2024-10-03 07:12:40|46568.6|46548.6|46569.6|46549.6|46569.6|46549.6|46565.6|46545.6|8
1727939570000|2024-10-03 07:12:50|46567.1|46547.1|46569.6|46549.6|46569.6|46549.6|46564.6|46544.6|1
1727939580000|2024-10-03 07:13:00|46566.1|46546.1|46569.6|46549.6|46569.6|46549.6|46564.6|46544.6|9
1727939590000|2024-10-03 07:13:10|46568.1|46548.1|46569.6|46549.6|46569.6|46549.6|46566.6|46546.6|2
1727939600000|2024-10-03 07:13:20|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|46567.1|46547.1|0
1727939610000|2024-10-03 07:13:30|46565.6|46545.6|46567.1|46547.1|46570.6|46550.6|46565.6|46545.6|3
1727939620000|2024-10-03 07:13:40|46564.6|46544.6|46558.6|46538.6|46564.6|46544.6|46558.6|46538.6|9
1727939630000|2024-10-03 07:13:50|46562.1|46542.1|46564.6|46544.6|46567.1|46547.1|46561.1|46541.1|12
1727939640000|2024-10-03 07:14:00|46563.6|46543.6|46498.1|46478.1|46563.6|46543.6|46498.1|46478.1|45
1727939650000|2024-10-03 07:14:10|46497.1|46477.1|46504.6|46484.6|46504.6|46484.6|46497.1|46477.1|6
1727939660000|2024-10-03 07:14:20|46502.1|46482.1|46492.1|46472.1|46502.1|46482.1|46490.6|46470.6|11
1727939670000|2024-10-03 07:14:30|46493.6|46473.6|46494.6|46474.6|46494.6|46474.6|46489.6|46469.6|8
1727939680000|2024-10-03 07:14:40|46493.6|46473.6|46488.6|46468.6|46497.1|46477.1|46488.1|46468.1|11
1727939690000|2024-10-03 07:14:50|46489.6|46469.6|46493.6|46473.6|46493.6|46473.6|46488.6|46468.6|3
1727939700000|2024-10-03 07:15:00|46494.6|46474.6|46491.1|46471.1|46495.6|46475.6|46491.1|46471.1|31
1727939710000|2024-10-03 07:15:10|46490.1|46470.1|46485.6|46465.6|46490.1|46470.1|46483.1|46463.1|12
1727939720000|2024-10-03 07:15:20|46481.7|46461.7|46480.6|46460.6|46481.7|46461.7|46479.2|46459.2|10
1727939730000|2024-10-03 07:15:30|46479.6|46459.6|46479.6|46459.6|46480.6|46460.6|46478.1|46458.1|2
1727939740000|2024-10-03 07:15:40|46478.1|46458.1|46474.6|46454.6|46478.6|46458.6|46469.6|46449.6|5
1727939750000|2024-10-03 07:15:50|46454.6|46434.6|46415.6|46395.6|46454.6|46434.6|46414.2|46394.2|24
1727939760000|2024-10-03 07:16:00|46414.6|46394.6|46416.7|46396.7|46429.6|46409.6|46410.6|46390.6|17
1727939770000|2024-10-03 07:16:10|46413.7|46393.7|46425.2|46405.2|46434.2|46414.2|46411.7|46391.7|17
1727939780000|2024-10-03 07:16:20|46424.2|46404.2|46421.7|46401.7|46425.2|46405.2|46416.7|46396.7|5
1727939790000|2024-10-03 07:16:30|46420.6|46400.6|46411.7|46391.7|46421.7|46401.7|46411.7|46391.7|3
1727939800000|2024-10-03 07:16:40|46410.2|46390.2|46411.7|46391.7|46418.7|46398.7|46404.2|46384.2|18
1727939810000|2024-10-03 07:16:50|46412.7|46392.7|46397.7|46377.7|46412.7|46392.7|46397.7|46377.7|17
1727939820000|2024-10-03 07:17:00|46399.2|46379.2|46387.7|46367.7|46400.2|46380.2|46386.7|46366.7|41
1727939830000|2024-10-03 07:17:10|46386.7|46366.7|46382.7|46362.7|46387.7|46367.7|46380.2|46360.2|15
1727939840000|2024-10-03 07:17:20|46384.2|46364.2|46354.6|46334.6|46384.2|46364.2|46351.7|46331.7|17
1727939850000|2024-10-03 07:17:30|46356.7|46336.7|46351.2|46331.2|46356.7|46336.7|46343.7|46323.7|30
1727939860000|2024-10-03 07:17:40|46348.7|46328.7|46294.7|46274.7|46352.7|46332.7|46292.7|46272.7|24
1727939870000|2024-10-03 07:17:50|46296.2|46276.2|46304.7|46284.7|46310.2|46290.2|46296.2|46276.2|37
1727939880000|2024-10-03 07:18:00|46305.7|46285.7|46310.7|46290.7|46310.7|46290.7|46296.7|46276.7|45
1727939890000|2024-10-03 07:18:10|46312.2|46292.2|46302.7|46282.7|46328.7|46308.7|46297.7|46277.7|100
1727939900000|2024-10-03 07:18:20|46301.2|46281.2|46304.2|46284.2|46308.7|46288.7|46291.7|46271.7|22
1727939910000|2024-10-03 07:18:30|46302.7|46282.7|46289.7|46269.7|46302.7|46282.7|46287.2|46267.2|19
1727939920000|2024-10-03 07:18:40|46288.7|46268.7|46291.2|46271.2|46293.7|46273.7|46283.7|46263.7|25
1727939930000|2024-10-03 07:18:50|46288.7|46268.7|46304.2|46284.2|46304.2|46284.2|46287.7|46267.7|27
1727939940000|2024-10-03 07:19:00|46306.7|46286.7|46312.7|46292.7|46312.7|46292.7|46300.2|46280.2|16
1727939950000|2024-10-03 07:19:10|46313.7|46293.7|46313.7|46293.7|46315.2|46295.2|46311.2|46291.2|10
1727939960000|2024-10-03 07:19:20|46312.7|46292.7|46317.7|46297.7|46318.7|46298.7|46312.7|46292.7|14
1727939970000|2024-10-03 07:19:30|46318.7|46298.7|46307.7|46287.7|46320.2|46300.2|46306.7|46286.7|2
1727939980000|2024-10-03 07:19:40|46310.2|46290.2|46307.7|46287.7|46311.7|46291.7|46307.7|46287.7|4
1727939990000|2024-10-03 07:19:50|46306.2|46286.2|46313.7|46293.7|46317.7|46297.7|46304.2|46284.2|19
1727940000000|2024-10-03 07:20:00|46314.7|46294.7|46303.7|46283.7|46318.7|46298.7|46301.7|46281.7|5
1727940010000|2024-10-03 07:20:10|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46300.2|46280.2|2
1727940020000|2024-10-03 07:20:20|46302.7|46282.7|46295.2|46275.2|46313.7|46293.7|46295.2|46275.2|7
1727940030000|2024-10-03 07:20:30|46292.7|46272.7|46281.7|46261.7|46293.7|46273.7|46281.7|46261.7|7
1727940040000|2024-10-03 07:20:40|46280.6|46260.6|46286.7|46266.7|46286.7|46266.7|46277.7|46257.7|14
1727940050000|2024-10-03 07:20:50|46285.2|46265.2|46291.2|46271.2|46291.2|46271.2|46285.2|46265.2|5
1727940060000|2024-10-03 07:21:00|46293.7|46273.7|46279.7|46259.7|46293.7|46273.7|46279.7|46259.7|9
1727940070000|2024-10-03 07:21:10|46283.7|46263.7|46262.2|46242.2|46283.7|46263.7|46252.7|46232.7|63
1727940080000|2024-10-03 07:21:20|46260.7|46240.7|46270.7|46250.7|46272.2|46252.2|46260.7|46240.7|13
1727940090000|2024-10-03 07:21:30|46269.7|46249.7|46288.7|46268.7|46288.7|46268.7|46267.2|46247.2|24
1727940100000|2024-10-03 07:21:40|46292.7|46272.7|46326.7|46306.7|46326.7|46306.7|46292.7|46272.7|27
1727940110000|2024-10-03 07:21:50|46325.2|46305.2|46321.2|46301.2|46326.7|46306.7|46314.7|46294.7|5
1727940120000|2024-10-03 07:22:00|46318.7|46298.7|46314.7|46294.7|46318.7|46298.7|46313.7|46293.7|4
1727940130000|2024-10-03 07:22:10|46312.7|46292.7|46294.7|46274.7|46312.7|46292.7|46294.7|46274.7|5
1727940140000|2024-10-03 07:22:20|46296.2|46276.2|46287.2|46267.2|46296.2|46276.2|46285.7|46265.7|5
1727940150000|2024-10-03 07:22:30|46282.2|46262.2|46280.7|46260.7|46284.7|46264.7|46279.7|46259.7|6
1727940160000|2024-10-03 07:22:40|46278.2|46258.2|46274.7|46254.7|46278.2|46258.2|46270.7|46250.7|6
1727940170000|2024-10-03 07:22:50|46275.7|46255.7|46272.2|46252.2|46275.7|46255.7|46272.2|46252.2|5
1727940180000|2024-10-03 07:23:00|46270.7|46250.7|46270.7|46250.7|46272.2|46252.2|46268.2|46248.2|2
1727940190000|2024-10-03 07:23:10|46272.2|46252.2|46276.7|46256.7|46277.8|46257.8|46272.2|46252.2|4
1727940200000|2024-10-03 07:23:20|46275.7|46255.7|46277.2|46257.2|46277.2|46257.2|46275.7|46255.7|5
1727940210000|2024-10-03 07:23:30|46278.7|46258.7|46280.2|46260.2|46282.2|46262.2|46277.2|46257.2|9
1727940220000|2024-10-03 07:23:40|46281.2|46261.2|46286.2|46266.2|46286.2|46266.2|46281.2|46261.2|7
1727940230000|2024-10-03 07:23:50|46287.7|46267.7|46286.2|46266.2|46296.2|46276.2|46283.7|46263.7|17
1727940240000|2024-10-03 07:24:00|46283.7|46263.7|46269.7|46249.7|46283.7|46263.7|46269.7|46249.7|17
1727940250000|2024-10-03 07:24:10|46266.2|46246.2|46267.2|46247.2|46268.7|46248.7|46263.7|46243.7|4
1727940260000|2024-10-03 07:24:20|46265.7|46245.7|46261.7|46241.7|46265.7|46245.7|46252.2|46232.2|14
1727940270000|2024-10-03 07:24:30|46263.2|46243.2|46261.7|46241.7|46264.2|46244.2|46261.7|46241.7|6
1727940280000|2024-10-03 07:24:40|46267.2|46247.2|46274.2|46254.2|46274.2|46254.2|46267.2|46247.2|6
1727940290000|2024-10-03 07:24:50|46273.2|46253.2|46271.7|46251.7|46274.2|46254.2|46271.7|46251.7|5
1727940300000|2024-10-03 07:25:00|46275.7|46255.7|46284.2|46264.2|46289.7|46269.7|46274.2|46254.2|31
1727940310000|2024-10-03 07:25:10|46281.7|46261.7|46276.7|46256.7|46281.7|46261.7|46274.2|46254.2|13
1727940320000|2024-10-03 07:25:20|46273.8|46253.8|46274.7|46254.7|46274.7|46254.7|46262.8|46242.8|41
1727940330000|2024-10-03 07:25:30|46275.7|46255.7|46267.8|46247.8|46276.7|46256.7|46267.8|46247.8|11
1727940340000|2024-10-03 07:25:40|46269.2|46249.2|46273.2|46253.2|46273.2|46253.2|46269.2|46249.2|1
1727940350000|2024-10-03 07:25:50|46275.7|46255.7|46275.7|46255.7|46276.7|46256.7|46271.7|46251.7|4
1727940360000|2024-10-03 07:26:00|46274.2|46254.2|46253.2|46233.2|46274.2|46254.2|46251.7|46231.7|8
1727940370000|2024-10-03 07:26:10|46254.2|46234.2|46251.7|46231.7|46255.7|46235.7|46251.7|46231.7|8
1727940380000|2024-10-03 07:26:20|46253.2|46233.2|46271.7|46251.7|46275.7|46255.7|46253.2|46233.2|7
1727940390000|2024-10-03 07:26:30|46272.8|46252.8|46271.7|46251.7|46274.2|46254.2|46271.7|46251.7|0
1727940400000|2024-10-03 07:26:40|46270.7|46250.7|46272.8|46252.8|46272.8|46252.8|46270.7|46250.7|3
1727940410000|2024-10-03 07:26:50|46271.7|46251.7|46275.7|46255.7|46276.8|46256.8|46271.7|46251.7|0
1727940420000|2024-10-03 07:27:00|46276.8|46256.8|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|9
1727940430000|2024-10-03 07:27:10|46270.7|46250.7|46266.8|46246.8|46270.7|46250.7|46261.8|46241.8|2
1727940440000|2024-10-03 07:27:20|46263.8|46243.8|46263.8|46243.8|46263.8|46243.8|46260.8|46240.8|1
1727940450000|2024-10-03 07:27:30|46262.8|46242.8|46264.3|46244.3|46264.3|46244.3|46262.8|46242.8|0
1727940460000|2024-10-03 07:27:40|46262.8|46242.8|46257.8|46237.8|46264.3|46244.3|46257.8|46237.8|3
1727940470000|2024-10-03 07:27:50|46258.8|46238.8|46263.8|46243.8|46263.8|46243.8|46257.8|46237.8|2
1727940480000|2024-10-03 07:28:00|46266.8|46246.8|46267.8|46247.8|46272.8|46252.8|46262.8|46242.8|7
1727940490000|2024-10-03 07:28:10|46266.3|46246.3|46262.8|46242.8|46266.3|46246.3|46258.8|46238.8|8
1727940500000|2024-10-03 07:28:20|46263.8|46243.8|46260.3|46240.3|46267.8|46247.8|46258.8|46238.8|0
1727940510000|2024-10-03 07:28:30|46258.8|46238.8|46273.8|46253.8|46277.8|46257.8|46258.8|46238.8|4
1727940520000|2024-10-03 07:28:40|46272.8|46252.8|46268.8|46248.8|46277.8|46257.8|46263.8|46243.8|9
1727940530000|2024-10-03 07:28:50|46267.8|46247.8|46268.8|46248.8|46270.3|46250.3|46266.3|46246.3|1
1727940540000|2024-10-03 07:29:00|46270.3|46250.3|46264.8|46244.8|46273.8|46253.8|46264.8|46244.8|3
1727940550000|2024-10-03 07:29:10|46267.8|46247.8|46272.8|46252.8|46272.8|46252.8|46261.3|46241.3|8
1727940560000|2024-10-03 07:29:20|46268.8|46248.8|46263.8|46243.8|46268.8|46248.8|46263.8|46243.8|8
1727940570000|2024-10-03 07:29:30|46264.8|46244.8|46251.8|46231.8|46267.8|46247.8|46251.8|46231.8|14
1727940580000|2024-10-03 07:29:40|46250.7|46230.7|46249.3|46229.3|46250.7|46230.7|46237.8|46217.8|14
1727940590000|2024-10-03 07:29:50|46250.7|46230.7|46251.8|46231.8|46254.3|46234.3|46249.3|46229.3|17
1727940600000|2024-10-03 07:30:00|46250.3|46230.3|46210.3|46190.3|46250.3|46230.3|46196.8|46176.8|96
1727940610000|2024-10-03 07:30:10|46212.8|46192.8|46206.8|46186.8|46221.8|46201.8|46201.8|46181.8|34
1727940620000|2024-10-03 07:30:20|46203.8|46183.8|46220.3|46200.3|46220.3|46200.3|46202.8|46182.8|24
1727940630000|2024-10-03 07:30:30|46214.8|46194.8|46209.8|46189.8|46215.3|46195.3|46209.3|46189.3|11
1727940640000|2024-10-03 07:30:40|46208.8|46188.8|46213.8|46193.8|46213.8|46193.8|46208.8|46188.8|3
1727940650000|2024-10-03 07:30:50|46214.8|46194.8|46220.8|46200.8|46220.8|46200.8|46209.3|46189.3|24
1727940660000|2024-10-03 07:31:00|46215.8|46195.8|46237.3|46217.3|46243.8|46223.8|46215.8|46195.8|18
1727940670000|2024-10-03 07:31:10|46235.8|46215.8|46237.8|46217.8|46237.8|46217.8|46229.8|46209.8|22
1727940680000|2024-10-03 07:31:20|46234.8|46214.8|46237.8|46217.8|46239.8|46219.8|46234.8|46214.8|14
1727940690000|2024-10-03 07:31:30|46236.3|46216.3|46228.3|46208.3|46236.3|46216.3|46223.8|46203.8|3
1727940700000|2024-10-03 07:31:40|46229.3|46209.3|46224.8|46204.8|46237.8|46217.8|46224.8|46204.8|20
1727940710000|2024-10-03 07:31:50|46222.3|46202.3|46225.8|46205.8|46225.8|46205.8|46212.3|46192.3|31
1727940720000|2024-10-03 07:32:00|46221.8|46201.8|46213.3|46193.3|46226.8|46206.8|46213.3|46193.3|8
1727940730000|2024-10-03 07:32:10|46210.8|46190.8|46214.8|46194.8|46214.8|46194.8|46207.3|46187.3|12
1727940740000|2024-10-03 07:32:20|46215.8|46195.8|46233.8|46213.8|46236.8|46216.8|46215.8|46195.8|24
1727940750000|2024-10-03 07:32:30|46235.3|46215.3|46232.8|46212.8|46237.8|46217.8|46231.3|46211.3|21
1727940760000|2024-10-03 07:32:40|46229.8|46209.8|46214.8|46194.8|46229.8|46209.8|46214.8|46194.8|3
1727940770000|2024-10-03 07:32:50|46213.3|46193.3|46208.3|46188.3|46213.3|46193.3|46207.3|46187.3|14
1727940780000|2024-10-03 07:33:00|46209.8|46189.8|46223.8|46203.8|46223.8|46203.8|46209.8|46189.8|8
1727940790000|2024-10-03 07:33:10|46222.3|46202.3|46239.8|46219.8|46239.8|46219.8|46221.3|46201.3|23
1727940800000|2024-10-03 07:33:20|46238.8|46218.8|46243.8|46223.8|46243.8|46223.8|46236.3|46216.3|9
1727940810000|2024-10-03 07:33:30|46245.3|46225.3|46245.3|46225.3|46250.3|46230.3|46245.3|46225.3|22
1727940820000|2024-10-03 07:33:40|46242.8|46222.8|46236.3|46216.3|46242.8|46222.8|46230.8|46210.8|10
1727940830000|2024-10-03 07:33:50|46242.8|46222.8|46247.8|46227.8|46247.8|46227.8|46242.8|46222.8|3
1727940840000|2024-10-03 07:34:00|46251.8|46231.8|46266.8|46246.8|46267.8|46247.8|46251.8|46231.8|22
1727940850000|2024-10-03 07:34:10|46263.8|46243.8|46267.8|46247.8|46267.8|46247.8|46263.8|46243.8|2
1727940860000|2024-10-03 07:34:20|46266.8|46246.8|46268.8|46248.8|46268.8|46248.8|46266.8|46246.8|2
1727940870000|2024-10-03 07:34:30|46267.8|46247.8|46263.8|46243.8|46270.3|46250.3|46263.8|46243.8|9
1727940880000|2024-10-03 07:34:40|46262.8|46242.8|46251.8|46231.8|46262.8|46242.8|46251.8|46231.8|1
1727940890000|2024-10-03 07:34:50|46246.8|46226.8|46252.8|46232.8|46253.8|46233.8|46246.8|46226.8|9
1727940900000|2024-10-03 07:35:00|46251.8|46231.8|46260.3|46240.3|46261.3|46241.3|46246.8|46226.8|7
1727940910000|2024-10-03 07:35:10|46262.8|46242.8|46266.3|46246.3|46267.8|46247.8|46261.3|46241.3|10
1727940920000|2024-10-03 07:35:20|46268.8|46248.8|46272.8|46252.8|46274.3|46254.3|46263.8|46243.8|7
1727940930000|2024-10-03 07:35:30|46271.8|46251.8|46268.8|46248.8|46275.3|46255.3|46268.8|46248.8|10
1727940940000|2024-10-03 07:35:40|46267.8|46247.8|46260.3|46240.3|46267.8|46247.8|46260.3|46240.3|3
1727940950000|2024-10-03 07:35:50|46257.8|46237.8|46257.8|46237.8|46260.3|46240.3|46252.8|46232.8|5
1727940960000|2024-10-03 07:36:00|46259.3|46239.3|46250.3|46230.3|46260.3|46240.3|46250.3|46230.3|0
1727940970000|2024-10-03 07:36:10|46249.3|46229.3|46243.8|46223.8|46250.3|46230.3|46238.8|46218.8|5
1727940980000|2024-10-03 07:36:20|46242.8|46222.8|46238.8|46218.8|46242.8|46222.8|46237.3|46217.3|8
1727940990000|2024-10-03 07:36:30|46237.8|46217.8|46232.8|46212.8|46238.8|46218.8|46232.8|46212.8|7
1727941000000|2024-10-03 07:36:40|46233.8|46213.8|46243.8|46223.8|46243.8|46223.8|46232.8|46212.8|4
1727941010000|2024-10-03 07:36:50|46242.8|46222.8|46246.3|46226.3|46246.3|46226.3|46242.8|46222.8|8
1727941020000|2024-10-03 07:37:00|46245.3|46225.3|46232.8|46212.8|46246.3|46226.3|46230.3|46210.3|16
1727941030000|2024-10-03 07:37:10|46234.3|46214.3|46233.8|46213.8|46237.8|46217.8|46233.8|46213.8|5
1727941040000|2024-10-03 07:37:20|46235.3|46215.3|46226.3|46206.3|46238.8|46218.8|46226.3|46206.3|14
1727941050000|2024-10-03 07:37:30|46224.8|46204.8|46221.8|46201.8|46226.3|46206.3|46221.8|46201.8|4
1727941060000|2024-10-03 07:37:40|46219.7|46199.7|46215.3|46195.3|46220.8|46200.8|46214.3|46194.3|10
1727941070000|2024-10-03 07:37:50|46214.3|46194.3|46223.8|46203.8|46227.8|46207.8|46214.3|46194.3|14
1727941080000|2024-10-03 07:38:00|46225.3|46205.3|46229.3|46209.3|46229.3|46209.3|46222.8|46202.8|7
1727941090000|2024-10-03 07:38:10|46228.8|46208.8|46233.8|46213.8|46233.8|46213.8|46228.8|46208.8|3
1727941100000|2024-10-03 07:38:20|46234.8|46214.8|46240.3|46220.3|46245.3|46225.3|46234.8|46214.8|3
1727941110000|2024-10-03 07:38:30|46241.8|46221.8|46261.8|46241.8|46261.8|46241.8|46241.8|46221.8|7
1727941120000|2024-10-03 07:38:40|46260.3|46240.3|46264.3|46244.3|46264.3|46244.3|46260.3|46240.3|4
1727941130000|2024-10-03 07:38:50|46261.8|46241.8|46259.3|46239.3|46261.8|46241.8|46259.3|46239.3|2
1727941140000|2024-10-03 07:39:00|46260.8|46240.8|46256.8|46236.8|46261.8|46241.8|46256.8|46236.8|0
1727941150000|2024-10-03 07:39:10|46258.8|46238.8|46252.8|46232.8|46258.8|46238.8|46249.8|46229.8|5
1727941160000|2024-10-03 07:39:20|46251.8|46231.8|46245.8|46225.8|46251.8|46231.8|46243.3|46223.3|1
1727941170000|2024-10-03 07:39:30|46244.3|46224.3|46231.8|46211.8|46244.3|46224.3|46231.8|46211.8|3
1727941180000|2024-10-03 07:39:40|46229.3|46209.3|46231.8|46211.8|46231.8|46211.8|46226.8|46206.8|6
1727941190000|2024-10-03 07:39:50|46235.8|46215.8|46236.8|46216.8|46236.8|46216.8|46231.8|46211.8|5
1727941200000|2024-10-03 07:40:00|46234.3|46214.3|46240.3|46220.3|46240.3|46220.3|46231.8|46211.8|1
1727941210000|2024-10-03 07:40:10|46241.8|46221.8|46241.8|46221.8|46241.8|46221.8|46239.3|46219.3|6
1727941220000|2024-10-03 07:40:20|46239.3|46219.3|46246.8|46226.8|46246.8|46226.8|46239.3|46219.3|2
1727941230000|2024-10-03 07:40:30|46245.3|46225.3|46242.8|46222.8|46247.8|46227.8|46242.8|46222.8|0
1727941240000|2024-10-03 07:40:40|46241.8|46221.8|46255.8|46235.8|46255.8|46235.8|46241.8|46221.8|6
1727941250000|2024-10-03 07:40:50|46257.3|46237.3|46255.8|46235.8|46257.3|46237.3|46255.8|46235.8|1
1727941260000|2024-10-03 07:41:00|46254.8|46234.8|46254.8|46234.8|46258.3|46238.3|46254.8|46234.8|3
1727941270000|2024-10-03 07:41:10|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|46252.3|46232.3|1
1727941280000|2024-10-03 07:41:20|46254.8|46234.8|46253.3|46233.3|46255.8|46235.8|46253.3|46233.3|1
1727941290000|2024-10-03 07:41:30|46252.3|46232.3|46249.8|46229.8|46253.7|46233.7|46249.8|46229.8|1
1727941300000|2024-10-03 07:41:40|46247.3|46227.3|46241.2|46221.2|46247.3|46227.3|46241.2|46221.2|2
1727941310000|2024-10-03 07:41:50|46244.8|46224.8|46242.3|46222.3|46245.8|46225.8|46241.2|46221.2|5
1727941320000|2024-10-03 07:42:00|46239.8|46219.8|46242.3|46222.3|46244.8|46224.8|46239.8|46219.8|0
1727941330000|2024-10-03 07:42:10|46241.2|46221.2|46239.8|46219.8|46244.8|46224.8|46239.8|46219.8|1
1727941340000|2024-10-03 07:42:20|46241.2|46221.2|46235.8|46215.8|46244.8|46224.8|46231.8|46211.8|6
1727941350000|2024-10-03 07:42:30|46237.3|46217.3|46239.8|46219.8|46240.8|46220.8|46237.3|46217.3|2
1727941360000|2024-10-03 07:42:40|46238.3|46218.3|46239.8|46219.8|46239.8|46219.8|46236.8|46216.8|4
1727941370000|2024-10-03 07:42:50|46237.7|46217.7|46230.8|46210.8|46237.7|46217.7|46230.3|46210.3|12
1727941380000|2024-10-03 07:43:00|46231.8|46211.8|46239.8|46219.8|46241.2|46221.2|46230.8|46210.8|7
1727941390000|2024-10-03 07:43:10|46244.8|46224.8|46235.8|46215.8|46244.8|46224.8|46233.3|46213.3|14
1727941400000|2024-10-03 07:43:20|46234.3|46214.3|46234.8|46214.8|46234.8|46214.8|46233.3|46213.3|0
1727941410000|2024-10-03 07:43:30|46235.8|46215.8|46209.3|46189.3|46235.8|46215.8|46208.3|46188.3|6
1727941420000|2024-10-03 07:43:40|46207.8|46187.8|46221.8|46201.8|46221.8|46201.8|46206.8|46186.8|5
1727941430000|2024-10-03 07:43:50|46224.3|46204.3|46231.8|46211.8|46232.8|46212.8|46224.3|46204.3|18
1727941440000|2024-10-03 07:44:00|46230.3|46210.3|46224.3|46204.3|46230.3|46210.3|46218.8|46198.8|12
1727941450000|2024-10-03 07:44:10|46222.8|46202.8|46225.3|46205.3|46226.8|46206.8|46221.8|46201.8|0
1727941460000|2024-10-03 07:44:20|46226.8|46206.8|46226.8|46206.8|46226.8|46206.8|46225.3|46205.3|2
1727941470000|2024-10-03 07:44:30|46229.3|46209.3|46235.8|46215.8|46236.9|46216.9|46229.3|46209.3|5
1727941480000|2024-10-03 07:44:40|46236.9|46216.9|46242.8|46222.8|46242.8|46222.8|46236.9|46216.9|0
1727941490000|2024-10-03 07:44:50|46244.3|46224.3|46241.8|46221.8|46245.8|46225.8|46241.8|46221.8|11
1727941500000|2024-10-03 07:45:00|46240.8|46220.8|46241.8|46221.8|46241.8|46221.8|46235.3|46215.3|2
1727941510000|2024-10-03 07:45:10|46240.3|46220.3|46239.3|46219.3|46241.8|46221.8|46239.3|46219.3|3
1727941520000|2024-10-03 07:45:20|46236.3|46216.3|46231.8|46211.8|46236.3|46216.3|46231.8|46211.8|1
1727941530000|2024-10-03 07:45:30|46230.8|46210.8|46232.8|46212.8|46232.8|46212.8|46230.8|46210.8|4
1727941540000|2024-10-03 07:45:40|46228.8|46208.8|46216.8|46196.8|46228.8|46208.8|46213.8|46193.8|9
1727941550000|2024-10-03 07:45:50|46218.3|46198.3|46220.3|46200.3|46220.3|46200.3|46216.8|46196.8|3
1727941560000|2024-10-03 07:46:00|46221.3|46201.3|46223.8|46203.8|46223.8|46203.8|46220.3|46200.3|0
1727941570000|2024-10-03 07:46:10|46225.3|46205.3|46218.8|46198.8|46225.3|46205.3|46218.8|46198.8|7
1727941580000|2024-10-03 07:46:20|46217.8|46197.8|46223.8|46203.8|46223.8|46203.8|46217.8|46197.8|1
1727941590000|2024-10-03 07:46:30|46222.8|46202.8|46212.8|46192.8|46222.8|46202.8|46211.8|46191.8|6
1727941600000|2024-10-03 07:46:40|46208.8|46188.8|46206.8|46186.8|46209.3|46189.3|46202.8|46182.8|15
1727941610000|2024-10-03 07:46:50|46208.3|46188.3|46207.8|46187.8|46209.3|46189.3|46205.3|46185.3|3
1727941620000|2024-10-03 07:47:00|46209.3|46189.3|46226.8|46206.8|46226.8|46206.8|46206.8|46186.8|9
1727941630000|2024-10-03 07:47:10|46228.3|46208.3|46228.8|46208.8|46231.8|46211.8|46226.8|46206.8|0
1727941640000|2024-10-03 07:47:20|46227.8|46207.8|46238.8|46218.8|46238.8|46218.8|46227.8|46207.8|0
1727941650000|2024-10-03 07:47:30|46240.3|46220.3|46235.3|46215.3|46240.3|46220.3|46232.8|46212.8|2
1727941660000|2024-10-03 07:47:40|46233.8|46213.8|46237.8|46217.8|46238.8|46218.8|46233.8|46213.8|0
1727941670000|2024-10-03 07:47:50|46238.8|46218.8|46235.3|46215.3|46238.8|46218.8|46235.3|46215.3|0
1727941680000|2024-10-03 07:48:00|46233.8|46213.8|46237.8|46217.8|46237.8|46217.8|46233.8|46213.8|1
1727941690000|2024-10-03 07:48:10|46234.8|46214.8|46235.3|46215.3|46235.3|46215.3|46233.8|46213.8|0
1727941700000|2024-10-03 07:48:20|46237.8|46217.8|46238.8|46218.8|46239.8|46219.8|46237.8|46217.8|2
1727941710000|2024-10-03 07:48:30|46240.3|46220.3|46240.3|46220.3|46240.3|46220.3|46237.8|46217.8|1
1727941720000|2024-10-03 07:48:40|46238.8|46218.8|46235.3|46215.3|46240.3|46220.3|46235.3|46215.3|5
1727941730000|2024-10-03 07:48:50|46233.8|46213.8|46228.8|46208.8|46233.8|46213.8|46228.8|46208.8|4
1727941740000|2024-10-03 07:49:00|46223.8|46203.8|46215.3|46195.3|46223.8|46203.8|46214.3|46194.3|8
1727941750000|2024-10-03 07:49:10|46214.3|46194.3|46215.3|46195.3|46215.3|46195.3|46212.8|46192.8|1
1727941760000|2024-10-03 07:49:20|46214.3|46194.3|46215.3|46195.3|46215.3|46195.3|46214.3|46194.3|1
1727941770000|2024-10-03 07:49:30|46212.8|46192.8|46215.3|46195.3|46215.3|46195.3|46212.8|46192.8|4
1727941780000|2024-10-03 07:49:40|46217.8|46197.8|46217.8|46197.8|46217.8|46197.8|46212.8|46192.8|1
1727941790000|2024-10-03 07:49:50|46219.3|46199.3|46225.3|46205.3|46225.3|46205.3|46219.3|46199.3|7
1727941800000|2024-10-03 07:50:00|46230.3|46210.3|46222.8|46202.8|46232.8|46212.8|46220.3|46200.3|13
1727941810000|2024-10-03 07:50:10|46224.3|46204.3|46221.8|46201.8|46224.3|46204.3|46217.8|46197.8|8
1727941820000|2024-10-03 07:50:20|46222.8|46202.8|46227.8|46207.8|46227.8|46207.8|46222.8|46202.8|3
1727941830000|2024-10-03 07:50:30|46231.8|46211.8|46226.3|46206.3|46231.8|46211.8|46226.3|46206.3|1
1727941840000|2024-10-03 07:50:40|46223.8|46203.8|46215.3|46195.3|46223.8|46203.8|46214.3|46194.3|2
1727941850000|2024-10-03 07:50:50|46214.3|46194.3|46215.3|46195.3|46215.3|46195.3|46214.3|46194.3|0
1727941860000|2024-10-03 07:51:00|||||||||4
1727941870000|2024-10-03 07:51:10|46217.8|46197.8|46221.8|46201.8|46223.3|46203.3|46217.8|46197.8|8
1727941880000|2024-10-03 07:51:20|46223.3|46203.3|46221.8|46201.8|46223.3|46203.3|46221.8|46201.8|1
1727941890000|2024-10-03 07:51:30|46222.8|46202.8|46230.8|46210.8|46230.8|46210.8|46222.8|46202.8|8
1727941900000|2024-10-03 07:51:40|46231.8|46211.8|46231.8|46211.8|46231.8|46211.8|46227.8|46207.8|27
1727941910000|2024-10-03 07:51:50|46234.3|46214.3|46235.8|46215.8|46235.8|46215.8|46233.3|46213.3|3
1727941920000|2024-10-03 07:52:00|46236.8|46216.8|46235.8|46215.8|46237.3|46217.3|46231.8|46211.8|10
1727941930000|2024-10-03 07:52:10|46237.3|46217.3|46236.8|46216.8|46237.3|46217.3|46233.3|46213.3|4
1727941940000|2024-10-03 07:52:20|46231.8|46211.8|46238.3|46218.3|46238.3|46218.3|46223.3|46203.3|17
1727941950000|2024-10-03 07:52:30|46240.8|46220.8|46236.8|46216.8|46240.8|46220.8|46236.8|46216.8|3
1727941960000|2024-10-03 07:52:40|46234.3|46214.3|46231.8|46211.8|46236.8|46216.8|46230.8|46210.8|5
1727941970000|2024-10-03 07:52:50|46233.3|46213.3|46229.3|46209.3|46234.3|46214.3|46229.3|46209.3|0
1727941980000|2024-10-03 07:53:00|46230.8|46210.8|46226.8|46206.8|46231.8|46211.8|46226.8|46206.8|3
1727941990000|2024-10-03 07:53:10|46228.3|46208.3|46226.8|46206.8|46233.3|46213.3|46226.8|46206.8|6
1727942000000|2024-10-03 07:53:20|46223.3|46203.3|46216.8|46196.8|46223.3|46203.3|46216.8|46196.8|4
1727942010000|2024-10-03 07:53:30|46218.3|46198.3|46213.3|46193.3|46218.3|46198.3|46213.3|46193.3|10
1727942020000|2024-10-03 07:53:40|46211.8|46191.8|46210.8|46190.8|46213.3|46193.3|46210.8|46190.8|4
1727942030000|2024-10-03 07:53:50|46209.3|46189.3|46206.8|46186.8|46209.3|46189.3|46201.8|46181.8|6
1727942040000|2024-10-03 07:54:00|46209.3|46189.3|46215.3|46195.3|46215.3|46195.3|46207.8|46187.8|5
1727942050000|2024-10-03 07:54:10|46216.3|46196.3|46215.3|46195.3|46216.3|46196.3|46215.3|46195.3|0
1727942060000|2024-10-03 07:54:20|46228.3|46208.3|46234.8|46214.8|46234.8|46214.8|46228.3|46208.3|5
1727942070000|2024-10-03 07:54:30|46235.8|46215.8|46244.8|46224.8|46246.8|46226.8|46231.8|46211.8|6
1727942080000|2024-10-03 07:54:40|46245.8|46225.8|46244.8|46224.8|46245.8|46225.8|46244.8|46224.8|1
1727942090000|2024-10-03 07:54:50|46243.3|46223.3|46260.8|46240.8|46260.8|46240.8|46243.3|46223.3|15
1727942100000|2024-10-03 07:55:00|46262.3|46242.3|46265.3|46245.3|46265.3|46245.3|46261.8|46241.8|7
1727942110000|2024-10-03 07:55:10|46264.3|46244.3|46250.8|46230.8|46265.8|46245.8|46250.8|46230.8|3
1727942120000|2024-10-03 07:55:20|46249.3|46229.3|46239.8|46219.8|46249.3|46229.3|46239.8|46219.8|0
1727942130000|2024-10-03 07:55:30|46238.8|46218.8|46239.3|46219.3|46241.8|46221.8|46237.3|46217.3|12
1727942140000|2024-10-03 07:55:40|46238.3|46218.3|46233.3|46213.3|46238.3|46218.3|46233.3|46213.3|2
1727942150000|2024-10-03 07:55:50|46231.8|46211.8|46226.8|46206.8|46231.8|46211.8|46226.8|46206.8|1
1727942160000|2024-10-03 07:56:00|46225.8|46205.8|46216.8|46196.8|46225.8|46205.8|46214.3|46194.3|4
1727942170000|2024-10-03 07:56:10|46215.3|46195.3|46216.8|46196.8|46216.8|46196.8|46212.8|46192.8|1
1727942180000|2024-10-03 07:56:20|46213.8|46193.8|46227.8|46207.8|46227.8|46207.8|46212.8|46192.8|5
1727942190000|2024-10-03 07:56:30|46230.3|46210.3|46230.3|46210.3|46231.8|46211.8|46230.3|46210.3|3
1727942200000|2024-10-03 07:56:40|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|2
1727942210000|2024-10-03 07:56:50|46234.3|46214.3|46236.8|46216.8|46236.8|46216.8|46231.8|46211.8|3
1727942220000|2024-10-03 07:57:00|46238.3|46218.3|46232.8|46212.8|46238.3|46218.3|46230.3|46210.3|0
1727942230000|2024-10-03 07:57:10|46226.3|46206.3|46216.8|46196.8|46226.3|46206.3|46215.8|46195.8|5
1727942240000|2024-10-03 07:57:20|46215.3|46195.3|46214.3|46194.3|46215.3|46195.3|46214.3|46194.3|2
1727942250000|2024-10-03 07:57:30|46212.8|46192.8|46212.8|46192.8|46218.3|46198.3|46212.8|46192.8|5
1727942260000|2024-10-03 07:57:40|46211.8|46191.8|46211.8|46191.8|46212.8|46192.8|46210.3|46190.3|6
1727942270000|2024-10-03 07:57:50|46210.3|46190.3|46214.3|46194.3|46215.8|46195.8|46210.3|46190.3|6
1727942280000|2024-10-03 07:58:00|46213.3|46193.3|46218.3|46198.3|46218.3|46198.3|46213.3|46193.3|4
1727942290000|2024-10-03 07:58:10|46223.8|46203.8|46229.3|46209.3|46229.3|46209.3|46223.8|46203.8|2
1727942300000|2024-10-03 07:58:20|46228.3|46208.3|46225.8|46205.8|46228.3|46208.3|46225.8|46205.8|2
1727942310000|2024-10-03 07:58:30|46224.3|46204.3|46218.3|46198.3|46226.8|46206.8|46218.3|46198.3|5
1727942320000|2024-10-03 07:58:40|46216.8|46196.8|46216.8|46196.8|46216.8|46196.8|46214.8|46194.8|5
1727942330000|2024-10-03 07:58:50|46215.8|46195.8|46215.8|46195.8|46218.3|46198.3|46214.8|46194.8|1
1727942340000|2024-10-03 07:59:00|46214.8|46194.8|46222.8|46202.8|46222.8|46202.8|46214.8|46194.8|0
1727942350000|2024-10-03 07:59:10|46224.8|46204.8|46229.8|46209.8|46233.3|46213.3|46224.8|46204.8|8
1727942360000|2024-10-03 07:59:20|46230.8|46210.8|46232.3|46212.3|46232.3|46212.3|46230.8|46210.8|0
1727942370000|2024-10-03 07:59:30|46233.3|46213.3|46234.8|46214.8|46234.8|46214.8|46233.3|46213.3|2
1727942380000|2024-10-03 07:59:40|46233.8|46213.8|46228.3|46208.3|46233.8|46213.8|46228.3|46208.3|1
1727942390000|2024-10-03 07:59:50|46224.8|46204.8|46244.8|46224.8|46244.8|46224.8|46224.8|46204.8|8
1727942400000|2024-10-03 08:00:00|46248.3|46228.3|46263.8|46243.8|46271.8|46251.8|46248.3|46228.3|14
1727942410000|2024-10-03 08:00:10|46260.8|46240.8|46269.8|46249.8|46269.8|46249.8|46255.8|46235.8|42
1727942420000|2024-10-03 08:00:20|46265.8|46245.8|46250.8|46230.8|46265.8|46245.8|46249.3|46229.3|4
1727942430000|2024-10-03 08:00:30|46249.8|46229.8|46240.8|46220.8|46251.8|46231.8|46239.8|46219.8|4
1727942440000|2024-10-03 08:00:40|46239.8|46219.8|46233.3|46213.3|46239.8|46219.8|46232.3|46212.3|2
1727942450000|2024-10-03 08:00:50|46232.3|46212.3|46230.8|46210.8|46233.3|46213.3|46228.3|46208.3|1
1727942460000|2024-10-03 08:01:00|46229.8|46209.8|46233.3|46213.3|46233.3|46213.3|46224.8|46204.8|37
1727942470000|2024-10-03 08:01:10|46240.8|46220.8|46285.8|46265.8|46286.8|46266.8|46240.8|46220.8|22
1727942480000|2024-10-03 08:01:20|46286.8|46266.8|46285.8|46265.8|46289.3|46269.3|46283.3|46263.3|7
1727942490000|2024-10-03 08:01:30|46284.8|46264.8|46274.8|46254.8|46284.8|46264.8|46269.3|46249.3|18
1727942500000|2024-10-03 08:01:40|46273.3|46253.3|46279.8|46259.8|46279.8|46259.8|46272.3|46252.3|14
1727942510000|2024-10-03 08:01:50|46281.3|46261.3|46278.3|46258.3|46283.3|46263.3|46275.8|46255.8|26
1727942520000|2024-10-03 08:02:00|46279.8|46259.8|46298.7|46278.7|46298.7|46278.7|46279.8|46259.8|10
1727942530000|2024-10-03 08:02:10|46297.2|46277.2|46310.3|46290.3|46310.3|46290.3|46297.2|46277.2|29
1727942540000|2024-10-03 08:02:20|46311.3|46291.3|46316.8|46296.8|46316.8|46296.8|46311.3|46291.3|6
1727942550000|2024-10-03 08:02:30|46314.3|46294.3|46313.2|46293.2|46315.7|46295.7|46313.2|46293.2|11
1727942560000|2024-10-03 08:02:40|46312.2|46292.2|46320.7|46300.7|46320.7|46300.7|46309.7|46289.7|4
1727942570000|2024-10-03 08:02:50|46319.3|46299.3|46321.8|46301.8|46321.8|46301.8|46318.2|46298.2|7
1727942580000|2024-10-03 08:03:00|46320.7|46300.7|46315.7|46295.7|46320.7|46300.7|46315.7|46295.7|4
1727942590000|2024-10-03 08:03:10|46316.8|46296.8|46319.3|46299.3|46319.3|46299.3|46316.8|46296.8|4
1727942600000|2024-10-03 08:03:20|46320.7|46300.7|46316.8|46296.8|46322.8|46302.8|46316.8|46296.8|8
1727942610000|2024-10-03 08:03:30|46319.3|46299.3|46321.8|46301.8|46321.8|46301.8|46319.3|46299.3|6
1727942620000|2024-10-03 08:03:40|46323.2|46303.2|46312.8|46292.8|46323.2|46303.2|46310.3|46290.3|29
1727942630000|2024-10-03 08:03:50|46314.3|46294.3|46311.8|46291.8|46314.3|46294.3|46311.8|46291.8|1
1727942640000|2024-10-03 08:04:00|46310.7|46290.7|46323.2|46303.2|46323.2|46303.2|46310.7|46290.7|14
1727942650000|2024-10-03 08:04:10|46324.3|46304.3|46329.3|46309.3|46335.7|46315.7|46323.2|46303.2|16
1727942660000|2024-10-03 08:04:20|46331.8|46311.8|46316.8|46296.8|46331.8|46311.8|46313.8|46293.8|5
1727942670000|2024-10-03 08:04:30|46314.3|46294.3|46307.8|46287.8|46314.3|46294.3|46305.3|46285.3|9
1727942680000|2024-10-03 08:04:40|46309.3|46289.3|46316.8|46296.8|46316.8|46296.8|46309.3|46289.3|1
1727942690000|2024-10-03 08:04:50|46315.7|46295.7|46310.7|46290.7|46315.7|46295.7|46310.7|46290.7|5
1727942700000|2024-10-03 08:05:00|46311.8|46291.8|46286.8|46266.8|46314.3|46294.3|46286.8|46266.8|3
1727942710000|2024-10-03 08:05:10|46284.3|46264.3|46284.3|46264.3|46284.3|46264.3|46281.8|46261.8|3
1727942720000|2024-10-03 08:05:20|46282.8|46262.8|46306.8|46286.8|46306.8|46286.8|46282.8|46262.8|13
1727942730000|2024-10-03 08:05:30|46307.8|46287.8|46301.8|46281.8|46309.3|46289.3|46301.8|46281.8|5
1727942740000|2024-10-03 08:05:40|46300.3|46280.3|46292.8|46272.8|46300.3|46280.3|46291.3|46271.3|2
1727942750000|2024-10-03 08:05:50|46294.3|46274.3|46294.3|46274.3|46295.7|46275.7|46294.3|46274.3|2
1727942760000|2024-10-03 08:06:00|46295.7|46275.7|46300.3|46280.3|46302.8|46282.8|46295.7|46275.7|10
1727942770000|2024-10-03 08:06:10|46298.2|46278.2|46269.3|46249.3|46298.2|46278.2|46269.3|46249.3|33
1727942780000|2024-10-03 08:06:20|46267.8|46247.8|46259.3|46239.3|46267.8|46247.8|46259.3|46239.3|2
1727942790000|2024-10-03 08:06:30|46256.8|46236.8|46274.3|46254.3|46274.3|46254.3|46251.8|46231.8|18
1727942800000|2024-10-03 08:06:40|46276.8|46256.8|46279.3|46259.3|46284.3|46264.3|46276.8|46256.8|3
1727942810000|2024-10-03 08:06:50|46281.8|46261.8|46276.8|46256.8|46281.8|46261.8|46276.8|46256.8|16
1727942820000|2024-10-03 08:07:00|46272.8|46252.8|46256.3|46236.3|46272.8|46252.8|46256.3|46236.3|0
1727942830000|2024-10-03 08:07:10|46255.3|46235.3|46266.8|46246.8|46266.8|46246.8|46255.3|46235.3|7
1727942840000|2024-10-03 08:07:20|46267.8|46247.8|46277.8|46257.8|46277.8|46257.8|46267.8|46247.8|0
1727942850000|2024-10-03 08:07:30|46278.8|46258.8|46280.3|46260.3|46281.3|46261.3|46278.8|46258.8|2
1727942860000|2024-10-03 08:07:40|46284.3|46264.3|46259.3|46239.3|46284.3|46264.3|46259.3|46239.3|15
1727942870000|2024-10-03 08:07:50|46256.8|46236.8|46251.8|46231.8|46256.8|46236.8|46251.8|46231.8|1
1727942880000|2024-10-03 08:08:00|46256.8|46236.8|46248.3|46228.3|46256.8|46236.8|46247.2|46227.2|1
1727942890000|2024-10-03 08:08:10|46246.8|46226.8|46226.8|46206.8|46246.8|46226.8|46226.8|46206.8|17
1727942900000|2024-10-03 08:08:20|46225.8|46205.8|46210.8|46190.8|46225.8|46205.8|46206.8|46186.8|23
1727942910000|2024-10-03 08:08:30|46207.8|46187.8|46196.8|46176.8|46207.8|46187.8|46196.8|46176.8|20
1727942920000|2024-10-03 08:08:40|46199.3|46179.3|46211.8|46191.8|46211.8|46191.8|46196.8|46176.8|15
1727942930000|2024-10-03 08:08:50|46190.3|46170.3|46186.8|46166.8|46190.3|46170.3|46181.8|46161.8|22
1727942940000|2024-10-03 08:09:00|46183.8|46163.8|46173.8|46153.8|46183.8|46163.8|46167.8|46147.8|89
1727942950000|2024-10-03 08:09:10|46176.8|46156.8|46190.8|46170.8|46190.8|46170.8|46176.8|46156.8|16
1727942960000|2024-10-03 08:09:20|46191.8|46171.8|46195.8|46175.8|46195.8|46175.8|46191.8|46171.8|7
1727942970000|2024-10-03 08:09:30|46196.8|46176.8|46196.8|46176.8|46205.8|46185.8|46193.8|46173.8|10
1727942980000|2024-10-03 08:09:40|46198.3|46178.3|46204.3|46184.3|46204.3|46184.3|46198.3|46178.3|3
1727942990000|2024-10-03 08:09:50|46205.8|46185.8|46199.3|46179.3|46205.8|46185.8|46198.3|46178.3|10
1727943000000|2024-10-03 08:10:00|46201.8|46181.8|46189.3|46169.3|46205.3|46185.3|46189.3|46169.3|6
1727943010000|2024-10-03 08:10:10|46187.8|46167.8|46177.8|46157.8|46201.8|46181.8|46177.8|46157.8|13
1727943020000|2024-10-03 08:10:20|46176.8|46156.8|46164.3|46144.3|46186.8|46166.8|46154.3|46134.3|22
1727943030000|2024-10-03 08:10:30|46165.3|46145.3|46137.8|46117.8|46167.8|46147.8|46137.8|46117.8|14
1727943040000|2024-10-03 08:10:40|46135.3|46115.3|46137.8|46117.8|46137.8|46117.8|46133.8|46113.8|8
1727943050000|2024-10-03 08:10:50|46138.8|46118.8|46143.8|46123.8|46145.8|46125.8|46138.8|46118.8|7
1727943060000|2024-10-03 08:11:00|46144.8|46124.8|46148.8|46128.8|46153.3|46133.3|46143.8|46123.8|7
1727943070000|2024-10-03 08:11:10|46149.8|46129.8|46149.3|46129.3|46152.8|46132.8|46149.3|46129.3|8
1727943080000|2024-10-03 08:11:20|46140.3|46120.3|46130.3|46110.3|46140.3|46120.3|46130.3|46110.3|18
1727943090000|2024-10-03 08:11:30|46129.3|46109.3|46112.8|46092.8|46132.8|46112.8|46112.8|46092.8|16
1727943100000|2024-10-03 08:11:40|46111.3|46091.3|46111.3|46091.3|46113.8|46093.8|46108.8|46088.8|10
1727943110000|2024-10-03 08:11:50|46112.3|46092.3|46121.3|46101.3|46121.3|46101.3|46103.3|46083.3|14
1727943120000|2024-10-03 08:12:00|46127.8|46107.8|46122.3|46102.3|46131.3|46111.3|46122.3|46102.3|31
1727943130000|2024-10-03 08:12:10|46123.3|46103.3|46150.8|46130.8|46150.8|46130.8|46121.9|46101.9|10
1727943140000|2024-10-03 08:12:20|46152.3|46132.3|46149.4|46129.4|46156.9|46136.9|46149.4|46129.4|8
1727943150000|2024-10-03 08:12:30|46148.3|46128.3|46140.8|46120.8|46148.3|46128.3|46140.8|46120.8|8
1727943160000|2024-10-03 08:12:40|46138.8|46118.8|46130.8|46110.8|46138.8|46118.8|46130.8|46110.8|2
1727943170000|2024-10-03 08:12:50|46133.3|46113.3|46137.3|46117.3|46138.8|46118.8|46133.3|46113.3|0
1727943180000|2024-10-03 08:13:00|46135.8|46115.8|46148.8|46128.8|46148.8|46128.8|46132.3|46112.3|5
1727943190000|2024-10-03 08:13:10|46150.8|46130.8|46164.8|46144.8|46167.3|46147.3|46150.8|46130.8|9
1727943200000|2024-10-03 08:13:20|46161.9|46141.9|46167.3|46147.3|46167.3|46147.3|46160.8|46140.8|0
1727943210000|2024-10-03 08:13:30|46168.8|46148.8|46166.3|46146.3|46168.8|46148.8|46166.3|46146.3|1
1727943220000|2024-10-03 08:13:40|46167.3|46147.3|46162.3|46142.3|46167.3|46147.3|46160.3|46140.3|1
1727943230000|2024-10-03 08:13:50|46160.8|46140.8|46163.3|46143.3|46164.8|46144.8|46159.8|46139.8|8
1727943240000|2024-10-03 08:14:00|46164.4|46144.4|46165.8|46145.8|46168.3|46148.3|46164.4|46144.4|4
1727943250000|2024-10-03 08:14:10|46168.3|46148.3|46175.8|46155.8|46178.3|46158.3|46168.3|46148.3|1
1727943260000|2024-10-03 08:14:20|46170.8|46150.8|46157.3|46137.3|46170.8|46150.8|46157.3|46137.3|5
1727943270000|2024-10-03 08:14:30|46155.8|46135.8|46156.3|46136.3|46157.3|46137.3|46153.8|46133.8|0
1727943280000|2024-10-03 08:14:40|46155.3|46135.3|46160.8|46140.8|46160.8|46140.8|46153.8|46133.8|0
1727943290000|2024-10-03 08:14:50|46163.8|46143.8|46156.9|46136.9|46164.8|46144.8|46155.8|46135.8|4
1727943300000|2024-10-03 08:15:00|46155.8|46135.8|46163.8|46143.8|46163.8|46143.8|46153.3|46133.3|7
1727943310000|2024-10-03 08:15:10|46165.8|46145.8|46182.9|46162.9|46182.9|46162.9|46163.8|46143.8|1
1727943320000|2024-10-03 08:15:20|46180.8|46160.8|46184.4|46164.4|46184.4|46164.4|46180.8|46160.8|4
1727943330000|2024-10-03 08:15:30|46183.3|46163.3|46181.3|46161.3|46186.9|46166.9|46181.3|46161.3|1
1727943340000|2024-10-03 08:15:40|46182.3|46162.3|46175.8|46155.8|46182.3|46162.3|46175.8|46155.8|0
1727943350000|2024-10-03 08:15:50|46180.8|46160.8|46175.8|46155.8|46180.8|46160.8|46175.8|46155.8|2
1727943360000|2024-10-03 08:16:00|46174.8|46154.8|46175.8|46155.8|46179.8|46159.8|46174.8|46154.8|4
1727943370000|2024-10-03 08:16:10|46174.4|46154.4|46174.8|46154.8|46176.3|46156.3|46166.9|46146.9|7
1727943380000|2024-10-03 08:16:20|46177.3|46157.3|46166.9|46146.9|46178.8|46158.8|46166.9|46146.9|1
1727943390000|2024-10-03 08:16:30|46165.8|46145.8|46165.8|46145.8|46165.8|46145.8|46164.4|46144.4|0
1727943400000|2024-10-03 08:16:40|46164.4|46144.4|46160.8|46140.8|46164.4|46144.4|46155.8|46135.8|4
1727943410000|2024-10-03 08:16:50|46163.8|46143.8|46164.8|46144.8|46168.8|46148.8|46163.3|46143.3|5
1727943420000|2024-10-03 08:17:00|46166.3|46146.3|46162.3|46142.3|46167.3|46147.3|46162.3|46142.3|5
1727943430000|2024-10-03 08:17:10|46160.8|46140.8|46164.8|46144.8|46164.8|46144.8|46160.8|46140.8|1
1727943440000|2024-10-03 08:17:20|46165.8|46145.8|46169.8|46149.8|46169.8|46149.8|46165.8|46145.8|1
1727943450000|2024-10-03 08:17:30|46168.8|46148.8|46168.8|46148.8|46169.8|46149.8|46167.3|46147.3|0
1727943460000|2024-10-03 08:17:40|46169.8|46149.8|46165.8|46145.8|46169.8|46149.8|46164.8|46144.8|2
1727943470000|2024-10-03 08:17:50|46164.8|46144.8|46165.8|46145.8|46167.3|46147.3|46160.8|46140.8|4
1727943480000|2024-10-03 08:18:00|46165.9|46145.9|46169.8|46149.8|46169.8|46149.8|46164.4|46144.4|1
1727943490000|2024-10-03 08:18:10|46170.9|46150.9|46160.9|46140.9|46170.9|46150.9|46160.9|46140.9|0
1727943500000|2024-10-03 08:18:20|46163.4|46143.4|46160.9|46140.9|46165.9|46145.9|46160.9|46140.9|0
1727943510000|2024-10-03 08:18:30|46159.4|46139.4|46160.9|46140.9|46160.9|46140.9|46155.9|46135.9|1
1727943520000|2024-10-03 08:18:40|46163.8|46143.8|46168.4|46148.4|46168.4|46148.4|46163.8|46143.8|0
1727943530000|2024-10-03 08:18:50|46171.9|46151.9|46170.9|46150.9|46171.9|46151.9|46169.8|46149.8|2
1727943540000|2024-10-03 08:19:00|46171.9|46151.9|46173.4|46153.4|46173.4|46153.4|46170.9|46150.9|1
1727943550000|2024-10-03 08:19:10|46170.9|46150.9|46163.4|46143.4|46171.9|46151.9|46162.9|46142.9|4
1727943560000|2024-10-03 08:19:20|46164.8|46144.8|46165.9|46145.9|46165.9|46145.9|46164.8|46144.8|0
1727943570000|2024-10-03 08:19:30|46168.4|46148.4|46166.9|46146.9|46168.4|46148.4|46165.9|46145.9|1
1727943580000|2024-10-03 08:19:40|46165.9|46145.9|46161.9|46141.9|46166.9|46146.9|46161.9|46141.9|2
1727943590000|2024-10-03 08:19:50|46160.9|46140.9|46164.4|46144.4|46165.9|46145.9|46160.9|46140.9|6
1727943600000|2024-10-03 08:20:00|46165.9|46145.9|46161.9|46141.9|46165.9|46145.9|46161.9|46141.9|1
1727943610000|2024-10-03 08:20:10|46160.9|46140.9|46144.4|46124.4|46160.9|46140.9|46144.4|46124.4|8
1727943620000|2024-10-03 08:20:20|46143.4|46123.4|46149.4|46129.4|46149.4|46129.4|46143.4|46123.4|0
1727943630000|2024-10-03 08:20:30|46156.9|46136.9|46161.9|46141.9|46161.9|46141.9|46156.9|46136.9|4
1727943640000|2024-10-03 08:20:40|46163.4|46143.4|46156.9|46136.9|46163.4|46143.4|46156.9|46136.9|1
1727943650000|2024-10-03 08:20:50|46155.9|46135.9|46146.9|46126.9|46155.9|46135.9|46139.4|46119.4|11
1727943660000|2024-10-03 08:21:00|46148.4|46128.4|46138.4|46118.4|46148.4|46128.4|46138.4|46118.4|3
1727943670000|2024-10-03 08:21:10|||||||||2
1727943680000|2024-10-03 08:21:20|46136.9|46116.9|46135.9|46115.9|46136.9|46116.9|46135.9|46115.9|1
1727943690000|2024-10-03 08:21:30|46136.9|46116.9|46136.9|46116.9|46138.4|46118.4|46135.9|46115.9|3
1727943700000|2024-10-03 08:21:40|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|46133.4|46113.4|3
1727943710000|2024-10-03 08:21:50|46134.8|46114.8|46134.8|46114.8|46135.9|46115.9|46130.9|46110.9|0
1727943720000|2024-10-03 08:22:00|46131.9|46111.9|46130.9|46110.9|46135.9|46115.9|46130.9|46110.9|1
1727943730000|2024-10-03 08:22:10|46132.3|46112.3|46135.9|46115.9|46135.9|46115.9|46130.9|46110.9|1
1727943740000|2024-10-03 08:22:20|46138.4|46118.4|46139.4|46119.4|46141.9|46121.9|46138.4|46118.4|0
1727943750000|2024-10-03 08:22:30|46141.9|46121.9|46140.9|46120.9|46141.9|46121.9|46140.9|46120.9|2
1727943760000|2024-10-03 08:22:40|46139.4|46119.4|46136.9|46116.9|46140.9|46120.9|46135.9|46115.9|5
1727943770000|2024-10-03 08:22:50|46132.9|46112.9|46136.9|46116.9|46136.9|46116.9|46132.9|46112.9|0
1727943780000|2024-10-03 08:23:00|46135.9|46115.9|46158.4|46138.4|46158.4|46138.4|46133.4|46113.4|6
1727943790000|2024-10-03 08:23:10|46159.4|46139.4|46164.8|46144.8|46164.8|46144.8|46158.4|46138.4|4
1727943800000|2024-10-03 08:23:20|46160.9|46140.9|46158.4|46138.4|46160.9|46140.9|46156.9|46136.9|5
1727943810000|2024-10-03 08:23:30|46160.9|46140.9|46160.9|46140.9|46161.9|46141.9|46160.9|46140.9|0
1727943820000|2024-10-03 08:23:40|46159.4|46139.4|46156.9|46136.9|46159.4|46139.4|46156.9|46136.9|0
1727943830000|2024-10-03 08:23:50|46155.9|46135.9|46153.4|46133.4|46155.9|46135.9|46153.4|46133.4|4
1727943840000|2024-10-03 08:24:00|46154.8|46134.8|46160.9|46140.9|46160.9|46140.9|46154.8|46134.8|2
1727943850000|2024-10-03 08:24:10|46161.9|46141.9|46149.8|46129.8|46163.4|46143.4|46149.8|46129.8|2
1727943870000|2024-10-03 08:24:30|46148.4|46128.4|46143.4|46123.4|46150.9|46130.9|46143.4|46123.4|2
1727943880000|2024-10-03 08:24:40|46144.4|46124.4|46141.9|46121.9|46144.4|46124.4|46141.9|46121.9|1
1727943890000|2024-10-03 08:24:50|46144.4|46124.4|46149.4|46129.4|46149.4|46129.4|46141.9|46121.9|7
1727943900000|2024-10-03 08:25:00|46155.3|46135.3|46158.8|46138.8|46159.9|46139.9|46155.3|46135.3|18
1727943910000|2024-10-03 08:25:10|46159.9|46139.9|46162.9|46142.9|46163.9|46143.9|46159.9|46139.9|2
1727943920000|2024-10-03 08:25:20|46161.9|46141.9|46160.9|46140.9|46161.9|46141.9|46158.4|46138.4|23
1727943930000|2024-10-03 08:25:30|46161.9|46141.9|46163.4|46143.4|46163.4|46143.4|46161.9|46141.9|0
1727943940000|2024-10-03 08:25:40|46164.4|46144.4|46163.4|46143.4|46164.4|46144.4|46163.4|46143.4|0
1727943950000|2024-10-03 08:25:50|46164.4|46144.4|46166.9|46146.9|46166.9|46146.9|46164.4|46144.4|3
1727943960000|2024-10-03 08:26:00|46162.9|46142.9|46159.4|46139.4|46162.9|46142.9|46159.4|46139.4|1
1727943970000|2024-10-03 08:26:10|46160.9|46140.9|46160.4|46140.4|46165.9|46145.9|46160.4|46140.4|3
1727943980000|2024-10-03 08:26:20|46159.4|46139.4|46166.9|46146.9|46166.9|46146.9|46159.4|46139.4|3
1727943990000|2024-10-03 08:26:30|46167.9|46147.9|46168.4|46148.4|46170.9|46150.9|46166.9|46146.9|10
1727944000000|2024-10-03 08:26:40|46167.4|46147.4|46198.4|46178.4|46198.4|46178.4|46167.4|46147.4|23
1727944010000|2024-10-03 08:26:50|46200.9|46180.9|46199.9|46179.9|46203.4|46183.4|46199.9|46179.9|9
1727944020000|2024-10-03 08:27:00|46200.9|46180.9|46217.4|46197.4|46217.4|46197.4|46200.9|46180.9|15
1727944030000|2024-10-03 08:27:10|46219.9|46199.9|46229.9|46209.9|46229.9|46209.9|46219.9|46199.9|7
1727944040000|2024-10-03 08:27:20|46226.9|46206.9|46239.4|46219.4|46239.4|46219.4|46225.9|46205.9|18
1727944050000|2024-10-03 08:27:30|46240.9|46220.9|46243.4|46223.4|46243.4|46223.4|46240.9|46220.9|5
1727944060000|2024-10-03 08:27:40|46242.4|46222.4|46243.4|46223.4|46243.4|46223.4|46242.4|46222.4|0
1727944070000|2024-10-03 08:27:50|46242.4|46222.4|46242.4|46222.4|46243.4|46223.4|46242.4|46222.4|0
1727944080000|2024-10-03 08:28:00|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46239.9|46219.9|1
1727944090000|2024-10-03 08:28:10|46241.9|46221.9|46242.4|46222.4|46242.4|46222.4|46239.9|46219.9|1
1727944100000|2024-10-03 08:28:20|46243.4|46223.4|46235.9|46215.9|46243.4|46223.4|46230.9|46210.9|7
1727944110000|2024-10-03 08:28:30|46237.4|46217.4|46248.4|46228.4|46248.4|46228.4|46237.4|46217.4|3
1727944120000|2024-10-03 08:28:40|46245.9|46225.9|46240.9|46220.9|46245.9|46225.9|46240.9|46220.9|4
1727944130000|2024-10-03 08:28:50|46236.9|46216.9|46235.9|46215.9|46240.9|46220.9|46235.9|46215.9|4
1727944140000|2024-10-03 08:29:00|46234.9|46214.9|46237.4|46217.4|46237.4|46217.4|46233.4|46213.4|2
1727944150000|2024-10-03 08:29:10|46240.3|46220.3|46249.9|46229.9|46249.9|46229.9|46240.3|46220.3|2
1727944160000|2024-10-03 08:29:20|46247.4|46227.4|46244.9|46224.9|46247.4|46227.4|46244.9|46224.9|3
1727944170000|2024-10-03 08:29:30|46242.4|46222.4|46239.9|46219.9|46242.4|46222.4|46239.9|46219.9|5
1727944180000|2024-10-03 08:29:40|46242.4|46222.4|46239.9|46219.9|46242.4|46222.4|46239.9|46219.9|2
1727944190000|2024-10-03 08:29:50|46237.4|46217.4|46220.9|46200.9|46237.4|46217.4|46220.9|46200.9|8
1727944200000|2024-10-03 08:30:00|46219.9|46199.9|46214.9|46194.9|46222.4|46202.4|46209.4|46189.4|10
1727944210000|2024-10-03 08:30:10|46216.3|46196.3|46225.9|46205.9|46225.9|46205.9|46216.3|46196.3|2
1727944220000|2024-10-03 08:30:20|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|0
1727944230000|2024-10-03 08:30:30|46228.8|46208.8|46241.3|46221.3|46241.3|46221.3|46228.8|46208.8|1
1727944240000|2024-10-03 08:30:40|46239.9|46219.9|46249.9|46229.9|46249.9|46229.9|46239.9|46219.9|11
1727944250000|2024-10-03 08:30:50|46251.3|46231.3|46251.3|46231.3|46251.3|46231.3|46248.8|46228.8|3
1727944260000|2024-10-03 08:31:00|46249.9|46229.9|46243.4|46223.4|46249.9|46229.9|46243.4|46223.4|6
1727944270000|2024-10-03 08:31:10|46244.9|46224.9|46243.4|46223.4|46244.9|46224.9|46243.4|46223.4|2
1727944280000|2024-10-03 08:31:20|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|0
1727944290000|2024-10-03 08:31:30|46243.4|46223.4|46239.9|46219.9|46243.4|46223.4|46239.9|46219.9|4
1727944310000|2024-10-03 08:31:50|46240.9|46220.9|46249.9|46229.9|46249.9|46229.9|46240.9|46220.9|3
1727944320000|2024-10-03 08:32:00|46251.3|46231.3|46252.4|46232.4|46262.4|46242.4|46251.3|46231.3|10
1727944330000|2024-10-03 08:32:10|46250.9|46230.9|46253.9|46233.9|46253.9|46233.9|46249.9|46229.9|5
1727944340000|2024-10-03 08:32:20|46254.9|46234.9|46259.9|46239.9|46259.9|46239.9|46254.9|46234.9|5
1727944350000|2024-10-03 08:32:30|46262.4|46242.4|46278.9|46258.9|46278.9|46258.9|46262.4|46242.4|11
1727944360000|2024-10-03 08:32:40|46277.4|46257.4|46279.9|46259.9|46279.9|46259.9|46277.4|46257.4|3
1727944370000|2024-10-03 08:32:50|46284.9|46264.9|46292.8|46272.8|46292.8|46272.8|46282.4|46262.4|33
1727944380000|2024-10-03 08:33:00|46288.9|46268.9|46285.3|46265.3|46288.9|46268.9|46285.3|46265.3|5
1727944390000|2024-10-03 08:33:10|46287.8|46267.8|46287.8|46267.8|46287.8|46267.8|46284.3|46264.3|6
1727944400000|2024-10-03 08:33:20|46292.8|46272.8|46294.9|46274.9|46294.9|46274.9|46292.8|46272.8|7
1727944410000|2024-10-03 08:33:30|46296.4|46276.4|46300.3|46280.3|46301.4|46281.4|46296.4|46276.4|7
1727944420000|2024-10-03 08:33:40|46301.4|46281.4|46297.4|46277.4|46301.4|46281.4|46297.4|46277.4|4
1727944430000|2024-10-03 08:33:50|46294.9|46274.9|46294.9|46274.9|46299.9|46279.9|46294.9|46274.9|1
1727944440000|2024-10-03 08:34:00|46293.4|46273.4|46291.4|46271.4|46293.4|46273.4|46291.4|46271.4|4
1727944450000|2024-10-03 08:34:10|46290.3|46270.3|46288.9|46268.9|46290.3|46270.3|46287.4|46267.4|5
1727944460000|2024-10-03 08:34:20|46289.9|46269.9|46289.9|46269.9|46289.9|46269.9|46289.9|46269.9|7
1727944470000|2024-10-03 08:34:30|46293.4|46273.4|46291.4|46271.4|46293.4|46273.4|46291.4|46271.4|3
1727944480000|2024-10-03 08:34:40|46288.9|46268.9|46289.9|46269.9|46291.4|46271.4|46288.9|46268.9|0
1727944490000|2024-10-03 08:34:50|46288.9|46268.9|46271.4|46251.4|46288.9|46268.9|46270.3|46250.3|35
1727944500000|2024-10-03 08:35:00|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|46269.9|46249.9|3
1727944510000|2024-10-03 08:35:10|46271.4|46251.4|46272.8|46252.8|46276.4|46256.4|46271.4|46251.4|3
1727944520000|2024-10-03 08:35:20|46271.4|46251.4|46268.9|46248.9|46271.4|46251.4|46268.9|46248.9|1
1727944530000|2024-10-03 08:35:30|46264.9|46244.9|46274.9|46254.9|46274.9|46254.9|46263.9|46243.9|7
1727944540000|2024-10-03 08:35:40|46273.9|46253.9|46271.4|46251.4|46274.9|46254.9|46271.4|46251.4|1
1727944550000|2024-10-03 08:35:50|46267.4|46247.4|46257.8|46237.8|46267.4|46247.4|46257.8|46237.8|9
1727944560000|2024-10-03 08:36:00|46256.4|46236.4|46258.9|46238.9|46258.9|46238.9|46256.4|46236.4|4
1727944570000|2024-10-03 08:36:10|46260.3|46240.3|46263.9|46243.9|46263.9|46243.9|46260.3|46240.3|2
1727944580000|2024-10-03 08:36:20|46265.3|46245.3|46268.9|46248.9|46272.8|46252.8|46265.3|46245.3|3
1727944590000|2024-10-03 08:36:30|46267.8|46247.8|46272.8|46252.8|46272.8|46252.8|46267.8|46247.8|1
1727944600000|2024-10-03 08:36:40|46273.9|46253.9|46273.9|46253.9|46273.9|46253.9|46272.8|46252.8|0
1727944610000|2024-10-03 08:36:50|46274.9|46254.9|46273.9|46253.9|46274.9|46254.9|46273.9|46253.9|0
1727944620000|2024-10-03 08:37:00|46272.8|46252.8|46281.4|46261.4|46281.4|46261.4|46272.8|46252.8|2
1727944630000|2024-10-03 08:37:10|46280.3|46260.3|46283.9|46263.9|46283.9|46263.9|46280.3|46260.3|0
1727944640000|2024-10-03 08:37:20|46286.8|46266.8|46288.9|46268.9|46288.9|46268.9|46286.8|46266.8|1
1727944650000|2024-10-03 08:37:30|46289.9|46269.9|46287.8|46267.8|46291.4|46271.4|46287.8|46267.8|0
1727944660000|2024-10-03 08:37:40|46286.4|46266.4|46284.3|46264.3|46287.8|46267.8|46284.3|46264.3|1
1727944670000|2024-10-03 08:37:50|46285.3|46265.3|46289.3|46269.3|46289.3|46269.3|46285.3|46265.3|2
1727944680000|2024-10-03 08:38:00|46290.3|46270.3|46296.4|46276.4|46298.9|46278.9|46290.3|46270.3|5
1727944690000|2024-10-03 08:38:10|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|1
1727944710000|2024-10-03 08:38:30|46298.9|46278.9|46311.4|46291.4|46311.4|46291.4|46298.9|46278.9|9
1727944720000|2024-10-03 08:38:40|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|1
1727944730000|2024-10-03 08:38:50|46307.8|46287.8|46310.3|46290.3|46310.3|46290.3|46306.8|46286.8|2
1727944740000|2024-10-03 08:39:00|46306.4|46286.4|46308.9|46288.9|46308.9|46288.9|46306.4|46286.4|3
1727944750000|2024-10-03 08:39:10|46310.3|46290.3|46317.9|46297.9|46317.9|46297.9|46310.3|46290.3|4
1727944760000|2024-10-03 08:39:20|46319.9|46299.9|46317.9|46297.9|46322.9|46302.9|46317.9|46297.9|6
1727944770000|2024-10-03 08:39:30|46312.9|46292.9|46311.8|46291.8|46312.9|46292.9|46311.8|46291.8|0
1727944780000|2024-10-03 08:39:40|46310.4|46290.4|46307.9|46287.9|46310.4|46290.4|46307.9|46287.9|1
1727944790000|2024-10-03 08:39:50|46303.9|46283.9|46296.4|46276.4|46303.9|46283.9|46296.4|46276.4|1
1727944800000|2024-10-03 08:40:00|46295.4|46275.4|46302.9|46282.9|46303.9|46283.9|46295.4|46275.4|4
1727944810000|2024-10-03 08:40:10|46301.4|46281.4|46306.4|46286.4|46306.4|46286.4|46301.4|46281.4|2
1727944820000|2024-10-03 08:40:20|46305.4|46285.4|46302.9|46282.9|46306.4|46286.4|46301.4|46281.4|2
1727944830000|2024-10-03 08:40:30|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|46302.9|46282.9|1
1727944840000|2024-10-03 08:40:40|46302.9|46282.9|46299.9|46279.9|46302.9|46282.9|46299.9|46279.9|4
1727944850000|2024-10-03 08:40:50|46298.9|46278.9|46300.4|46280.4|46300.4|46280.4|46298.9|46278.9|1
1727944860000|2024-10-03 08:41:00|46301.4|46281.4|46302.4|46282.4|46304.9|46284.9|46301.4|46281.4|1
1727944870000|2024-10-03 08:41:10|46301.4|46281.4|46297.9|46277.9|46301.4|46281.4|46297.9|46277.9|7
1727944880000|2024-10-03 08:41:20|46296.4|46276.4|46302.9|46282.9|46302.9|46282.9|46296.4|46276.4|0
1727944890000|2024-10-03 08:41:30|||||||||1
1727944900000|2024-10-03 08:41:40|46297.4|46277.4|46296.4|46276.4|46298.9|46278.9|46293.9|46273.9|11
1727944910000|2024-10-03 08:41:50|46297.9|46277.9|46297.9|46277.9|46297.9|46277.9|46297.9|46277.9|1
1727944920000|2024-10-03 08:42:00|46298.9|46278.9|46297.9|46277.9|46298.9|46278.9|46296.4|46276.4|1
1727944940000|2024-10-03 08:42:20|46298.9|46278.9|46298.9|46278.9|46298.9|46278.9|46298.9|46278.9|5
1727944950000|2024-10-03 08:42:30|46301.8|46281.8|46302.9|46282.9|46305.4|46285.4|46301.8|46281.8|2
1727944960000|2024-10-03 08:42:40|46303.9|46283.9|46301.4|46281.4|46307.9|46287.9|46301.4|46281.4|2
1727944970000|2024-10-03 08:42:50|46298.4|46278.4|46297.9|46277.9|46298.9|46278.9|46297.4|46277.4|27
1727944980000|2024-10-03 08:43:00|46293.9|46273.9|46293.9|46273.9|46293.9|46273.9|46293.9|46273.9|2
1727944990000|2024-10-03 08:43:10|46296.4|46276.4|46297.4|46277.4|46297.4|46277.4|46293.9|46273.9|0
1727945000000|2024-10-03 08:43:20|46301.4|46281.4|46302.9|46282.9|46305.4|46285.4|46301.4|46281.4|2
1727945010000|2024-10-03 08:43:30|46301.4|46281.4|46306.4|46286.4|46306.4|46286.4|46301.4|46281.4|1
1727945020000|2024-10-03 08:43:40|46307.9|46287.9|46309.9|46289.9|46309.9|46289.9|46307.9|46287.9|8
1727945030000|2024-10-03 08:43:50|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|46307.9|46287.9|0
1727945040000|2024-10-03 08:44:00|46309.3|46289.3|46306.4|46286.4|46311.4|46291.4|46306.4|46286.4|6
1727945050000|2024-10-03 08:44:10|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|46302.9|46282.9|3
1727945060000|2024-10-03 08:44:20|46304.9|46284.9|46303.9|46283.9|46304.9|46284.9|46303.9|46283.9|0
1727945070000|2024-10-03 08:44:30|46302.9|46282.9|46304.9|46284.9|46304.9|46284.9|46302.9|46282.9|0
1727945080000|2024-10-03 08:44:40|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|0
1727945090000|2024-10-03 08:44:50|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|0
1727945100000|2024-10-03 08:45:00|46303.9|46283.9|46302.9|46282.9|46303.9|46283.9|46302.9|46282.9|0
1727945110000|2024-10-03 08:45:10|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|1
1727945120000|2024-10-03 08:45:20|46306.4|46286.4|46306.4|46286.4|46306.4|46286.4|46306.4|46286.4|1
1727945130000|2024-10-03 08:45:30|46302.9|46282.9|46298.9|46278.9|46302.9|46282.9|46297.4|46277.4|9
1727945140000|2024-10-03 08:45:40|46300.4|46280.4|46303.9|46283.9|46303.9|46283.9|46299.9|46279.9|1
1727945150000|2024-10-03 08:45:50|46302.4|46282.4|46303.9|46283.9|46303.9|46283.9|46302.4|46282.4|0
1727945160000|2024-10-03 08:46:00|46304.9|46284.9|46314.9|46294.9|46314.9|46294.9|46304.9|46284.9|27
1727945170000|2024-10-03 08:46:10|46318.9|46298.9|46320.9|46300.9|46320.9|46300.9|46318.9|46298.9|0
1727945180000|2024-10-03 08:46:20|46319.9|46299.9|46316.4|46296.4|46319.9|46299.9|46316.4|46296.4|0
1727945190000|2024-10-03 08:46:30|46312.4|46292.4|46314.9|46294.9|46314.9|46294.9|46312.4|46292.4|1
1727945200000|2024-10-03 08:46:40|46313.9|46293.9|46312.9|46292.9|46313.9|46293.9|46311.4|46291.4|0
1727945210000|2024-10-03 08:46:50|46309.9|46289.9|46303.4|46283.4|46309.9|46289.9|46303.4|46283.4|1
1727945220000|2024-10-03 08:47:00|46301.4|46281.4|46299.9|46279.9|46301.4|46281.4|46299.9|46279.9|4
1727945230000|2024-10-03 08:47:10|46297.9|46277.9|46299.9|46279.9|46299.9|46279.9|46297.9|46277.9|0
1727945240000|2024-10-03 08:47:20|46298.9|46278.9|46297.9|46277.9|46298.9|46278.9|46297.9|46277.9|3
1727945250000|2024-10-03 08:47:30|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|1
1727945260000|2024-10-03 08:47:40|46294.9|46274.9|46296.4|46276.4|46296.4|46276.4|46293.9|46273.9|13
1727945270000|2024-10-03 08:47:50|46295.4|46275.4|46295.4|46275.4|46295.4|46275.4|46295.4|46275.4|3
1727945280000|2024-10-03 08:48:00|46296.4|46276.4|46295.4|46275.4|46296.4|46276.4|46295.4|46275.4|0
1727945290000|2024-10-03 08:48:10|46292.9|46272.9|46292.9|46272.9|46292.9|46272.9|46292.9|46272.9|5
1727945300000|2024-10-03 08:48:20|46295.4|46275.4|46292.9|46272.9|46295.4|46275.4|46292.9|46272.9|2
1727945310000|2024-10-03 08:48:30|46294.4|46274.4|46296.9|46276.9|46296.9|46276.9|46292.9|46272.9|0
1727945320000|2024-10-03 08:48:40|46293.9|46273.9|46298.9|46278.9|46298.9|46278.9|46292.9|46272.9|1
1727945330000|2024-10-03 08:48:50|46300.4|46280.4|46300.4|46280.4|46300.4|46280.4|46300.4|46280.4|1
1727945340000|2024-10-03 08:49:00|46298.9|46278.9|46302.9|46282.9|46302.9|46282.9|46297.9|46277.9|2
1727945350000|2024-10-03 08:49:10|46299.9|46279.9|46306.4|46286.4|46306.4|46286.4|46298.9|46278.9|3
1727945360000|2024-10-03 08:49:20|46307.4|46287.4|46313.9|46293.9|46313.9|46293.9|46307.4|46287.4|4
1727945370000|2024-10-03 08:49:30|46315.4|46295.4|46318.9|46298.9|46318.9|46298.9|46315.4|46295.4|2
1727945380000|2024-10-03 08:49:40|46320.4|46300.4|46311.9|46291.9|46321.4|46301.4|46311.9|46291.9|29
1727945390000|2024-10-03 08:49:50|46309.9|46289.9|46300.4|46280.4|46311.4|46291.4|46300.4|46280.4|7
1727945400000|2024-10-03 08:50:00|46295.9|46275.9|46293.9|46273.9|46295.9|46275.9|46293.9|46273.9|0
1727945410000|2024-10-03 08:50:10|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|2
1727945420000|2024-10-03 08:50:20|46289.9|46269.9|46276.9|46256.9|46289.9|46269.9|46276.9|46256.9|2
1727945430000|2024-10-03 08:50:30|46277.9|46257.9|46266.4|46246.4|46277.9|46257.9|46266.4|46246.4|2
1727945440000|2024-10-03 08:50:40|46265.4|46245.4|46258.9|46238.9|46265.4|46245.4|46254.9|46234.9|8
1727945450000|2024-10-03 08:50:50|46259.9|46239.9|46258.9|46238.9|46262.4|46242.4|46258.9|46238.9|1
1727945460000|2024-10-03 08:51:00|46260.4|46240.4|46258.9|46238.9|46260.4|46240.4|46258.9|46238.9|1
1727945470000|2024-10-03 08:51:10|46262.9|46242.9|46263.9|46243.9|46263.9|46243.9|46258.9|46238.9|0
1727945480000|2024-10-03 08:51:20|46262.9|46242.9|46258.9|46238.9|46263.9|46243.9|46257.9|46237.9|2
1727945490000|2024-10-03 08:51:30|46257.9|46237.9|46258.9|46238.9|46258.9|46238.9|46256.4|46236.4|0
1727945500000|2024-10-03 08:51:40|46257.9|46237.9|46258.9|46238.9|46258.9|46238.9|46257.9|46237.9|0
1727945510000|2024-10-03 08:51:50|46257.9|46237.9|46238.9|46218.9|46258.9|46238.9|46238.9|46218.9|4
1727945520000|2024-10-03 08:52:00|46236.4|46216.4|46233.9|46213.9|46236.4|46216.4|46233.9|46213.9|3
1727945530000|2024-10-03 08:52:10|46232.4|46212.4|46223.9|46203.9|46232.4|46212.4|46220.4|46200.4|9
1727945540000|2024-10-03 08:52:20|46221.4|46201.4|46216.4|46196.4|46222.4|46202.4|46216.4|46196.4|4
1727945550000|2024-10-03 08:52:30|46214.9|46194.9|46212.9|46192.9|46216.4|46196.4|46212.9|46192.9|4
1727945560000|2024-10-03 08:52:40|46213.9|46193.9|46218.9|46198.9|46218.9|46198.9|46213.9|46193.9|1
1727945590000|2024-10-03 08:53:10|46222.4|46202.4|46223.9|46203.9|46223.9|46203.9|46221.4|46201.4|1
1727945600000|2024-10-03 08:53:20|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|1
1727945610000|2024-10-03 08:53:30|46230.4|46210.4|46231.4|46211.4|46232.4|46212.4|46228.9|46208.9|0
1727945620000|2024-10-03 08:53:40|46228.9|46208.9|46227.4|46207.4|46228.9|46208.9|46227.4|46207.4|0
1727945630000|2024-10-03 08:53:50|46222.9|46202.9|46227.9|46207.9|46227.9|46207.9|46221.9|46201.9|10
1727945640000|2024-10-03 08:54:00|46227.4|46207.4|46228.9|46208.9|46231.4|46211.4|46226.4|46206.4|2
1727945650000|2024-10-03 08:54:10|46226.4|46206.4|46224.9|46204.9|46226.4|46206.4|46222.9|46202.9|4
1727945660000|2024-10-03 08:54:20|46220.9|46200.9|46225.9|46205.9|46225.9|46205.9|46220.9|46200.9|2
1727945670000|2024-10-03 08:54:30|46227.4|46207.4|46230.9|46210.9|46232.4|46212.4|46227.4|46207.4|0
1727945680000|2024-10-03 08:54:40|46231.4|46211.4|46228.4|46208.4|46234.9|46214.9|46228.4|46208.4|0
1727945690000|2024-10-03 08:54:50|46226.9|46206.9|46222.9|46202.9|46226.9|46206.9|46221.4|46201.4|4
1727945700000|2024-10-03 08:55:00|46224.9|46204.9|46224.9|46204.9|46224.9|46204.9|46224.9|46204.9|3
1727945710000|2024-10-03 08:55:10|46223.4|46203.4|46220.9|46200.9|46223.4|46203.4|46219.9|46199.9|6
1727945720000|2024-10-03 08:55:20|46222.4|46202.4|46223.9|46203.9|46223.9|46203.9|46220.9|46200.9|1
1727945730000|2024-10-03 08:55:30|46220.9|46200.9|46225.9|46205.9|46225.9|46205.9|46220.9|46200.9|2
1727945740000|2024-10-03 08:55:40|46227.4|46207.4|46230.9|46210.9|46230.9|46210.9|46227.4|46207.4|2
1727945760000|2024-10-03 08:56:00|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|2
1727945770000|2024-10-03 08:56:10|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|0
1727945780000|2024-10-03 08:56:20|46235.9|46215.9|46247.4|46227.4|46247.4|46227.4|46235.9|46215.9|5
1727945790000|2024-10-03 08:56:30|46248.9|46228.9|46243.4|46223.4|46249.9|46229.9|46243.4|46223.4|0
1727945800000|2024-10-03 08:56:40|46244.5|46224.5|46244.5|46224.5|46244.5|46224.5|46244.5|46224.5|0
1727945810000|2024-10-03 08:56:50|46245.9|46225.9|46242|46222|46245.9|46225.9|46242|46222|1
1727945820000|2024-10-03 08:57:00|46240.9|46220.9|46245.9|46225.9|46245.9|46225.9|46240.9|46220.9|1
1727945830000|2024-10-03 08:57:10|46244.9|46224.9|46244.9|46224.9|46245.9|46225.9|46243.4|46223.4|5
1727945840000|2024-10-03 08:57:20|46245.9|46225.9|46244.9|46224.9|46245.9|46225.9|46244.9|46224.9|0
1727945850000|2024-10-03 08:57:30|46243.9|46223.9|46243.4|46223.4|46243.9|46223.9|46242.4|46222.4|1
1727945860000|2024-10-03 08:57:40|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|0
1727945870000|2024-10-03 08:57:50|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|4
1727945880000|2024-10-03 08:58:00|46245.9|46225.9|46228|46208|46247|46227|46228|46208|6
1727945890000|2024-10-03 08:58:10|46225.9|46205.9|46230.9|46210.9|46230.9|46210.9|46225.9|46205.9|1
1727945900000|2024-10-03 08:58:20|46233.4|46213.4|46230.9|46210.9|46234.9|46214.9|46230.9|46210.9|2
1727945920000|2024-10-03 08:58:40|46232|46212|46225.9|46205.9|46232|46212|46225.9|46205.9|5
1727945930000|2024-10-03 08:58:50|46224.5|46204.5|46225.9|46205.9|46225.9|46205.9|46224.5|46204.5|1
1727945940000|2024-10-03 08:59:00|46228.4|46208.4|46230.9|46210.9|46230.9|46210.9|46225.9|46205.9|1
1727945950000|2024-10-03 08:59:10|46232.4|46212.4|46235.9|46215.9|46235.9|46215.9|46232.4|46212.4|3
1727945960000|2024-10-03 08:59:20|46237.4|46217.4|46238.4|46218.4|46238.4|46218.4|46237.4|46217.4|0
1727945970000|2024-10-03 08:59:30|46233.4|46213.4|46228.4|46208.4|46233.4|46213.4|46228.4|46208.4|2
1727945980000|2024-10-03 08:59:40|46225.9|46205.9|46224.5|46204.5|46225.9|46205.9|46224.5|46204.5|2
1727945990000|2024-10-03 08:59:50|46225.9|46205.9|46212|46192|46225.9|46205.9|46210.5|46190.5|7
1727946000000|2024-10-03 09:00:00|46213|46193|46220.9|46200.9|46222.4|46202.4|46213|46193|0
1727946010000|2024-10-03 09:00:10|46218.4|46198.4|46210.9|46190.9|46218.4|46198.4|46210.9|46190.9|2
1727946020000|2024-10-03 09:00:20|46212.4|46192.4|46220.9|46200.9|46220.9|46200.9|46212.4|46192.4|0
1727946030000|2024-10-03 09:00:30|46223.9|46203.9|46225.9|46205.9|46225.9|46205.9|46223.9|46203.9|1
1727946040000|2024-10-03 09:00:40|46228.4|46208.4|46234.9|46214.9|46234.9|46214.9|46228.4|46208.4|12
1727946050000|2024-10-03 09:00:50|46238.4|46218.4|46235.9|46215.9|46238.4|46218.4|46234.5|46214.5|71
1727946060000|2024-10-03 09:01:00|46234.5|46214.5|46230.9|46210.9|46234.9|46214.9|46230.9|46210.9|3
1727946070000|2024-10-03 09:01:10|46228|46208|46227|46207|46228|46208|46227|46207|0
1727946080000|2024-10-03 09:01:20|46225.9|46205.9|46214.9|46194.9|46225.9|46205.9|46214.9|46194.9|6
1727946090000|2024-10-03 09:01:30|46213.4|46193.4|46202|46182|46213.4|46193.4|46202|46182|10
1727946100000|2024-10-03 09:01:40|46203.4|46183.4|46195.9|46175.9|46203.4|46183.4|46195.9|46175.9|4
1727946110000|2024-10-03 09:01:50|46198.4|46178.4|46198.4|46178.4|46198.4|46178.4|46198.4|46178.4|0
1727946120000|2024-10-03 09:02:00|46199.9|46179.9|46197|46177|46202.4|46182.4|46195.9|46175.9|8
1727946130000|2024-10-03 09:02:10|46195.9|46175.9|46188.9|46168.9|46195.9|46175.9|46188.9|46168.9|5
1727946140000|2024-10-03 09:02:20|46187.4|46167.4|46175.9|46155.9|46187.4|46167.4|46175.9|46155.9|22
1727946150000|2024-10-03 09:02:30|46176|46156|46171|46151|46176|46156|46171|46151|5
1727946160000|2024-10-03 09:02:40|46172.4|46152.4|46171|46151|46173.5|46153.5|46171|46151|1
1727946170000|2024-10-03 09:02:50|46169.9|46149.9|46167.4|46147.4|46169.9|46149.9|46167.4|46147.4|3
1727946180000|2024-10-03 09:03:00|46168.5|46148.5|46166|46146|46169.9|46149.9|46166|46146|4
1727946190000|2024-10-03 09:03:10|46164.5|46144.5|46164.9|46144.9|46164.9|46144.9|46159.9|46139.9|7
1727946200000|2024-10-03 09:03:20|46166|46146|46168.5|46148.5|46168.5|46148.5|46166|46146|2
1727946210000|2024-10-03 09:03:30|46169.9|46149.9|46177.4|46157.4|46177.4|46157.4|46169.9|46149.9|4
1727946220000|2024-10-03 09:03:40|46178.9|46158.9|46177.4|46157.4|46179.9|46159.9|46177.4|46157.4|0
1727946230000|2024-10-03 09:03:50|46176|46156|46176|46156|46176|46156|46172|46152|2
1727946240000|2024-10-03 09:04:00|46177.4|46157.4|46179.9|46159.9|46179.9|46159.9|46176|46156|1
1727946250000|2024-10-03 09:04:10|46181|46161|46183.5|46163.5|46183.5|46163.5|46181|46161|2
1727946260000|2024-10-03 09:04:20|46184.5|46164.5|46186|46166|46186|46166|46183.5|46163.5|1
1727946270000|2024-10-03 09:04:30|46184.9|46164.9|46193.9|46173.9|46193.9|46173.9|46183.5|46163.5|15
1727946280000|2024-10-03 09:04:40|46192.9|46172.9|46189.4|46169.4|46193.9|46173.9|46189.4|46169.4|2
1727946290000|2024-10-03 09:04:50|46190.4|46170.4|46184.9|46164.9|46190.4|46170.4|46184.9|46164.9|2
1727946300000|2024-10-03 09:05:00|46179.9|46159.9|46169.9|46149.9|46179.9|46159.9|46169.9|46149.9|6
1727946310000|2024-10-03 09:05:10|46171.4|46151.4|46168.9|46148.9|46171.4|46151.4|46168.9|46148.9|2
1727946320000|2024-10-03 09:05:20|46169.9|46149.9|46174.9|46154.9|46174.9|46154.9|46169.9|46149.9|3
1727946330000|2024-10-03 09:05:30|46176|46156|46176|46156|46176|46156|46174.9|46154.9|1
1727946340000|2024-10-03 09:05:40|46174.9|46154.9|46184.9|46164.9|46184.9|46164.9|46174.9|46154.9|1
1727946350000|2024-10-03 09:05:50|46186|46166|46183.9|46163.9|46186|46166|46183.9|46163.9|2
1727946360000|2024-10-03 09:06:00|46184.9|46164.9|46181|46161|46184.9|46164.9|46181|46161|2
1727946370000|2024-10-03 09:06:10|46179.9|46159.9|46170.4|46150.4|46179.9|46159.9|46170.4|46150.4|1
1727946380000|2024-10-03 09:06:20|46167.4|46147.4|46162.4|46142.4|46167.4|46147.4|46161|46141|4
1727946390000|2024-10-03 09:06:30|46161.4|46141.4|46161.4|46141.4|46161.4|46141.4|46158.9|46138.9|2
1727946400000|2024-10-03 09:06:40|46162.9|46142.9|46163.9|46143.9|46163.9|46143.9|46162.9|46142.9|2
1727946410000|2024-10-03 09:06:50|46161.4|46141.4|46166.4|46146.4|46166.4|46146.4|46158.9|46138.9|5
1727946420000|2024-10-03 09:07:00|46168.9|46148.9|46168.9|46148.9|46172.9|46152.9|46168.9|46148.9|5
1727946430000|2024-10-03 09:07:10|46163.9|46143.9|46163.5|46143.5|46163.9|46143.9|46162.4|46142.4|1
1727946440000|2024-10-03 09:07:20|46164.9|46144.9|46169.9|46149.9|46169.9|46149.9|46164.9|46144.9|0
1727946450000|2024-10-03 09:07:30|46174.9|46154.9|46183.5|46163.5|46183.5|46163.5|46174.9|46154.9|0
1727946460000|2024-10-03 09:07:40|46179.9|46159.9|46181|46161|46184.9|46164.9|46179.9|46159.9|4
1727946470000|2024-10-03 09:07:50|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|0
1727946480000|2024-10-03 09:08:00|46178.5|46158.5|46173.5|46153.5|46178.5|46158.5|46173.5|46153.5|8
1727946490000|2024-10-03 09:08:10|46174.5|46154.5|46179.9|46159.9|46179.9|46159.9|46174.5|46154.5|3
1727946500000|2024-10-03 09:08:20|46183.9|46163.9|46179.9|46159.9|46183.9|46163.9|46179.9|46159.9|2
1727946510000|2024-10-03 09:08:30|46178.5|46158.5|46178.5|46158.5|46178.5|46158.5|46178.5|46158.5|1
1727946520000|2024-10-03 09:08:40|46177|46157|46171|46151|46177|46157|46168.5|46148.5|1
1727946530000|2024-10-03 09:08:50|46172.4|46152.4|46178.9|46158.9|46178.9|46158.9|46171|46151|4
1727946540000|2024-10-03 09:09:00|46176.4|46156.4|46192.4|46172.4|46193.5|46173.5|46174.9|46154.9|28
1727946550000|2024-10-03 09:09:10|46193.5|46173.5|46193.5|46173.5|46193.5|46173.5|46193.5|46173.5|2
1727946560000|2024-10-03 09:09:20|46194.5|46174.5|46197|46177|46197|46177|46194.5|46174.5|0
1727946570000|2024-10-03 09:09:30|46198.5|46178.5|46198.5|46178.5|46198.5|46178.5|46198.5|46178.5|0
1727946580000|2024-10-03 09:09:40|46199.5|46179.5|46194.9|46174.9|46201|46181|46194.9|46174.9|8
1727946590000|2024-10-03 09:09:50|46191|46171|46192|46172|46194.5|46174.5|46191|46171|13
1727946600000|2024-10-03 09:10:00|46193.5|46173.5|46194.5|46174.5|46194.5|46174.5|46193.5|46173.5|2
1727946610000|2024-10-03 09:10:10|46196|46176|46197|46177|46197|46177|46196|46176|1
1727946620000|2024-10-03 09:10:20|46198|46178|46194.5|46174.5|46198|46178|46194.5|46174.5|2
1727946630000|2024-10-03 09:10:30|46191|46171|46179.5|46159.5|46191|46171|46179.5|46159.5|1
1727946640000|2024-10-03 09:10:40|46178.5|46158.5|46173.5|46153.5|46178.5|46158.5|46173.5|46153.5|3
1727946650000|2024-10-03 09:10:50|46175|46155|46176|46156|46177|46157|46175|46155|2
1727946660000|2024-10-03 09:11:00|46177|46157|46193.5|46173.5|46193.5|46173.5|46177|46157|0
1727946670000|2024-10-03 09:11:10|46197.5|46177.5|46198.5|46178.5|46200|46180|46195|46175|1
1727946680000|2024-10-03 09:11:20|46200|46180|46185|46165|46200|46180|46184.5|46164.5|13
1727946690000|2024-10-03 09:11:30|46183.5|46163.5|46181|46161|46183.5|46163.5|46181|46161|2
1727946700000|2024-10-03 09:11:40|46185|46165|46185|46165|46185|46165|46181|46161|3
1727946710000|2024-10-03 09:11:50|46186|46166|46191.4|46171.4|46191.4|46171.4|46186|46166|0
1727946720000|2024-10-03 09:12:00|46192.5|46172.5|46196|46176|46196|46176|46190|46170|1
1727946730000|2024-10-03 09:12:10|46195|46175|46196|46176|46196|46176|46195|46175|2
1727946740000|2024-10-03 09:12:20|46195|46175|46195|46175|46196|46176|46195|46175|3
1727946750000|2024-10-03 09:12:30|46196.4|46176.4|46197.5|46177.5|46197.5|46177.5|46196.4|46176.4|3
1727946760000|2024-10-03 09:12:40|46195|46175|46195|46175|46195|46175|46195|46175|6
1727946770000|2024-10-03 09:12:50|46193.9|46173.9|46197.5|46177.5|46198.9|46178.9|46193.9|46173.9|2
1727946780000|2024-10-03 09:13:00|46196.4|46176.4|46196|46176|46196.4|46176.4|46193.5|46173.5|1
1727946790000|2024-10-03 09:13:10|46197.5|46177.5|46195|46175|46197.5|46177.5|46195|46175|3
1727946820000|2024-10-03 09:13:40|46192|46172|46186|46166|46192|46172|46186|46166|4
1727946840000|2024-10-03 09:14:00|46187|46167|46186|46166|46190|46170|46186|46166|1
1727946860000|2024-10-03 09:14:20|46185|46165|46188.9|46168.9|46188.9|46168.9|46183.9|46163.9|3
1727946870000|2024-10-03 09:14:30|46193.9|46173.9|46191|46171|46193.9|46173.9|46191|46171|0
1727946880000|2024-10-03 09:14:40|46188.9|46168.9|46193.9|46173.9|46193.9|46173.9|46188.9|46168.9|0
1727946890000|2024-10-03 09:14:50|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|2
1727946900000|2024-10-03 09:15:00|46187.9|46167.9|46177.9|46157.9|46187.9|46167.9|46176.4|46156.4|3
1727946910000|2024-10-03 09:15:10|46178.9|46158.9|46175.4|46155.4|46178.9|46158.9|46175.4|46155.4|3
1727946920000|2024-10-03 09:15:20|46174.4|46154.4|46168.9|46148.9|46174.4|46154.4|46168.9|46148.9|2
1727946930000|2024-10-03 09:15:30|46167.9|46147.9|46163.9|46143.9|46168.9|46148.9|46163.9|46143.9|3
1727946940000|2024-10-03 09:15:40|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|0
1727946950000|2024-10-03 09:15:50|46164.4|46144.4|46163.9|46143.9|46165|46145|46162.9|46142.9|1
1727946960000|2024-10-03 09:16:00|46162.9|46142.9|46162.9|46142.9|46168.9|46148.9|46162.9|46142.9|7
1727946970000|2024-10-03 09:16:10|46160.4|46140.4|46155|46135|46160.4|46140.4|46155|46135|6
1727946980000|2024-10-03 09:16:20|46156.4|46136.4|46153.9|46133.9|46157.5|46137.5|46153.9|46133.9|3
1727946990000|2024-10-03 09:16:30|46150|46130|46138.9|46118.9|46150|46130|46138.9|46118.9|7
1727947000000|2024-10-03 09:16:40|46140|46120|46142.9|46122.9|46142.9|46122.9|46140|46120|2
1727947010000|2024-10-03 09:16:50|46138.9|46118.9|46141.4|46121.4|46141.4|46121.4|46138.9|46118.9|0
1727947020000|2024-10-03 09:17:00|46137.9|46117.9|46135.4|46115.4|46138.9|46118.9|46135.4|46115.4|7
1727947030000|2024-10-03 09:17:10|46136.4|46116.4|46138.9|46118.9|46138.9|46118.9|46133.9|46113.9|1
1727947040000|2024-10-03 09:17:20|46140.4|46120.4|46135|46115|46141.5|46121.5|46135|46115|4
1727947050000|2024-10-03 09:17:30|46139|46119|46151.5|46131.5|46151.5|46131.5|46139|46119|6
1727947060000|2024-10-03 09:17:40|46152.5|46132.5|46162.5|46142.5|46162.5|46142.5|46152.5|46132.5|28
1727947070000|2024-10-03 09:17:50|46161.5|46141.5|46161.5|46141.5|46162.5|46142.5|46161.5|46141.5|0
1727947080000|2024-10-03 09:18:00|46160|46140|46160|46140|46160|46140|46156|46136|5
1727947090000|2024-10-03 09:18:10|46159|46139|46156.5|46136.5|46159|46139|46156.5|46136.5|2
1727947100000|2024-10-03 09:18:20|46155|46135|46143.5|46123.5|46155|46135|46142.5|46122.5|11
1727947110000|2024-10-03 09:18:30|46142.5|46122.5|46137|46117|46142.5|46122.5|46136|46116|1
1727947120000|2024-10-03 09:18:40|46136|46116|46141|46121|46141|46121|46136|46116|2
1727947130000|2024-10-03 09:18:50|46142.5|46122.5|46145|46125|46145|46125|46142.5|46122.5|1
1727947140000|2024-10-03 09:19:00|46144|46124|46144|46124|46149|46129|46144|46124|2
1727947150000|2024-10-03 09:19:10|46145|46125|46154|46134|46154|46134|46145|46125|4
1727947160000|2024-10-03 09:19:20|46155|46135|46152.9|46132.9|46156.5|46136.5|46152.9|46132.9|3
1727947170000|2024-10-03 09:19:30|46151.9|46131.9|46151.9|46131.9|46151.9|46131.9|46151.9|46131.9|0
1727947180000|2024-10-03 09:19:40|46152.9|46132.9|46151.9|46131.9|46152.9|46132.9|46151.9|46131.9|1
1727947190000|2024-10-03 09:19:50|46152.9|46132.9|46142|46122|46152.9|46132.9|46142|46122|2
1727947200000|2024-10-03 09:20:00|46141|46121|46147.9|46127.9|46147.9|46127.9|46141|46121|4
1727947210000|2024-10-03 09:20:10|46149|46129|46146|46126|46149|46129|46146|46126|3
1727947220000|2024-10-03 09:20:20|46145|46125|46146|46126|46146|46126|46145|46125|1
1727947230000|2024-10-03 09:20:30|46145|46125|46150|46130|46150|46130|46140|46120|1
1727947240000|2024-10-03 09:20:40|46149|46129|46147.5|46127.5|46150|46130|46147.5|46127.5|0
1727947250000|2024-10-03 09:20:50|46146|46126|46141.5|46121.5|46146|46126|46140|46120|3
1727947260000|2024-10-03 09:21:00|46142.5|46122.5|46155|46135|46155|46135|46141.5|46121.5|12
1727947270000|2024-10-03 09:21:10|46156|46136|46157.5|46137.5|46157.5|46137.5|46156|46136|0
1727947280000|2024-10-03 09:21:20|46160|46140|46158.5|46138.5|46161|46141|46158.5|46138.5|6
1727947290000|2024-10-03 09:21:30|46157.5|46137.5|46158.5|46138.5|46158.5|46138.5|46157.5|46137.5|0
1727947300000|2024-10-03 09:21:40|46157.5|46137.5|46158.5|46138.5|46160|46140|46157.5|46137.5|1
1727947310000|2024-10-03 09:21:50|46160|46140|46161|46141|46165|46145|46160|46140|2
1727947320000|2024-10-03 09:22:00|46160|46140|46158.5|46138.5|46160|46140|46156|46136|3
1727947330000|2024-10-03 09:22:10|46160|46140|46165.5|46145.5|46166|46146|46160|46140|3
1727947340000|2024-10-03 09:22:20|46168.5|46148.5|46175|46155|46175|46155|46168.5|46148.5|10
1727947360000|2024-10-03 09:22:40|46183.5|46163.5|46187|46167|46188.5|46168.5|46183.5|46163.5|18
1727947370000|2024-10-03 09:22:50|46186|46166|46185|46165|46187.5|46167.5|46183.5|46163.5|5
1727947380000|2024-10-03 09:23:00|46183.5|46163.5|46195|46175|46195|46175|46182.5|46162.5|7
1727947390000|2024-10-03 09:23:10|46196.5|46176.5|46191.5|46171.5|46196.5|46176.5|46191.5|46171.5|6
1727947400000|2024-10-03 09:23:20|46194|46174|46195|46175|46195|46175|46194|46174|2
1727947410000|2024-10-03 09:23:30|46199|46179|46197.5|46177.5|46199|46179|46197.5|46177.5|0
1727947420000|2024-10-03 09:23:40|46198.5|46178.5|46198.5|46178.5|46200|46180|46197.5|46177.5|7
1727947430000|2024-10-03 09:23:50|46199.5|46179.5|46203.5|46183.5|46203.5|46183.5|46199.5|46179.5|4
1727947440000|2024-10-03 09:24:00|46202.5|46182.5|46206.5|46186.5|46207.9|46187.9|46201.5|46181.5|6
1727947450000|2024-10-03 09:24:10|46205|46185|46206.5|46186.5|46206.5|46186.5|46205|46185|8
1727947460000|2024-10-03 09:24:20|46207.5|46187.5|46202.9|46182.9|46207.5|46187.5|46202.9|46182.9|3
1727947470000|2024-10-03 09:24:30|46201.9|46181.9|46200.4|46180.4|46202.9|46182.9|46199.4|46179.4|0
1727947480000|2024-10-03 09:24:40|46199.4|46179.4|46202.9|46182.9|46202.9|46182.9|46199.4|46179.4|1
1727947490000|2024-10-03 09:24:50|46204.4|46184.4|46208|46188|46209|46189|46202.9|46182.9|4
1727947500000|2024-10-03 09:25:00|46209|46189|46208|46188|46210|46190|46208|46188|0
1727947510000|2024-10-03 09:25:10|46209|46189|46205.5|46185.5|46209|46189|46205.5|46185.5|0
1727947520000|2024-10-03 09:25:20|46206.5|46186.5|46220.9|46200.9|46220.9|46200.9|46206.5|46186.5|2
1727947530000|2024-10-03 09:25:30|46223|46203|46219|46199|46226.5|46206.5|46218|46198|13
1727947540000|2024-10-03 09:25:40|46218|46198|46215.5|46195.5|46218|46198|46215.5|46195.5|0
1727947550000|2024-10-03 09:25:50|46216.9|46196.9|46214|46194|46218|46198|46214|46194|0
1727947560000|2024-10-03 09:26:00|46213|46193|46220|46200|46220|46200|46213|46193|2
1727947570000|2024-10-03 09:26:10|46222.5|46202.5|46229|46209|46229|46209|46222.5|46202.5|1
1727947580000|2024-10-03 09:26:20|46230|46210|46230.5|46210.5|46230.5|46210.5|46229|46209|1
1727947600000|2024-10-03 09:26:40|46234|46214|46239|46219|46239|46219|46230.5|46210.5|17
1727947610000|2024-10-03 09:26:50|46240|46220|46240|46220|46241|46221|46239|46219|4
1727947620000|2024-10-03 09:27:00|46239|46219|46238|46218|46240|46220|46238|46218|1
1727947630000|2024-10-03 09:27:10|46235.5|46215.5|46236.5|46216.5|46236.5|46216.5|46235.5|46215.5|2
1727947640000|2024-10-03 09:27:20|46238|46218|46240|46220|46240|46220|46235|46215|2
1727947650000|2024-10-03 09:27:30|46236|46216|46235|46215|46236.5|46216.5|46235|46215|0
1727947660000|2024-10-03 09:27:40|46234|46214|46230|46210|46234|46214|46229|46209|0
1727947670000|2024-10-03 09:27:50|46229|46209|46230|46210|46230|46210|46229|46209|0
1727947680000|2024-10-03 09:28:00|46226.5|46206.5|46225|46205|46228|46208|46220|46200|6
1727947690000|2024-10-03 09:28:10|||||||||2
1727947700000|2024-10-03 09:28:20|46221.5|46201.5|46221.5|46201.5|46225|46205|46221.5|46201.5|0
1727947710000|2024-10-03 09:28:30|46220|46200|46217.5|46197.5|46220|46200|46217.5|46197.5|1
1727947720000|2024-10-03 09:28:40|46215|46195|46215|46195|46215|46195|46215|46195|1
1727947730000|2024-10-03 09:28:50|46216.5|46196.5|46219|46199|46219|46199|46216.5|46196.5|1
1727947740000|2024-10-03 09:29:00|46220|46200|46223|46203|46224|46204|46220|46200|2
1727947750000|2024-10-03 09:29:10|46224|46204|46221.5|46201.5|46225|46205|46221.5|46201.5|2
1727947760000|2024-10-03 09:29:20|46223|46203|46221.5|46201.5|46225|46205|46221.5|46201.5|2
1727947770000|2024-10-03 09:29:30|46220.5|46200.5|46219|46199|46223|46203|46218|46198|10
1727947780000|2024-10-03 09:29:40|46221.5|46201.5|46223|46203|46223|46203|46219|46199|1
1727947790000|2024-10-03 09:29:50|46210|46190|46198.5|46178.5|46210|46190|46198.5|46178.5|5
1727947800000|2024-10-03 09:30:00|46197|46177|46198|46178|46198|46178|46194|46174|0
1727947810000|2024-10-03 09:30:10|46199|46179|46199|46179|46199|46179|46199|46179|0
1727947820000|2024-10-03 09:30:20|46196.5|46176.5|46195|46175|46197.5|46177.5|46195|46175|5
1727947830000|2024-10-03 09:30:30|46196.5|46176.5|46200|46180|46200|46180|46196.5|46176.5|3
1727947840000|2024-10-03 09:30:40|46201|46181|46203|46183|46203|46183|46201|46181|1
1727947850000|2024-10-03 09:30:50|46201.5|46181.5|46199|46179|46201.5|46181.5|46199|46179|3
1727947860000|2024-10-03 09:31:00|46198|46178|46198|46178|46199|46179|46196.5|46176.5|1
1727947870000|2024-10-03 09:31:10|46196.5|46176.5|46199|46179|46199|46179|46196.5|46176.5|2
1727947880000|2024-10-03 09:31:20|46201.5|46181.5|46201.5|46181.5|46202.5|46182.5|46201.5|46181.5|0
1727947890000|2024-10-03 09:31:30|46202.5|46182.5|46205|46185|46205|46185|46202.5|46182.5|0
1727947900000|2024-10-03 09:31:40|46208|46188|46204|46184|46213|46193|46204|46184|14
1727947910000|2024-10-03 09:31:50|46206.5|46186.5|46204|46184|46208|46188|46202.5|46182.5|2
1727947920000|2024-10-03 09:32:00|46205|46185|46204|46184|46206.5|46186.5|46204|46184|5
1727947930000|2024-10-03 09:32:10|46205|46185|46201.5|46181.5|46205|46185|46201.5|46181.5|0
1727947940000|2024-10-03 09:32:20|46205|46185|46206.5|46186.5|46206.5|46186.5|46201.5|46181.5|3
1727947950000|2024-10-03 09:32:30|46205|46185|46209|46189|46209|46189|46205|46185|1
1727947960000|2024-10-03 09:32:40|46211.9|46191.9|46213|46193|46218|46198|46211.9|46191.9|0
1727947980000|2024-10-03 09:33:00|46208|46188|46208|46188|46208|46188|46208|46188|2
1727947990000|2024-10-03 09:33:10|46205.5|46185.5|46208|46188|46208|46188|46205.5|46185.5|1
1727948000000|2024-10-03 09:33:20|46209.5|46189.5|46223|46203|46223|46203|46209.5|46189.5|4
1727948010000|2024-10-03 09:33:30|46230.5|46210.5|46226.5|46206.5|46230.5|46210.5|46226.5|46206.5|5
1727948020000|2024-10-03 09:33:40|46225|46205|46218|46198|46225|46205|46218|46198|29
1727948030000|2024-10-03 09:33:50|46223|46203|46228|46208|46228|46208|46223|46203|6
1727948040000|2024-10-03 09:34:00|46229|46209|46231.5|46211.5|46232.5|46212.5|46229|46209|0
1727948050000|2024-10-03 09:34:10|46232.5|46212.5|46240.5|46220.5|46240.5|46220.5|46231.5|46211.5|10
1727948060000|2024-10-03 09:34:20|46242|46222|46241.5|46221.5|46244|46224|46241.5|46221.5|5
1727948070000|2024-10-03 09:34:30|46244.5|46224.5|46244.5|46224.5|46245.5|46225.5|46244.5|46224.5|0
1727948080000|2024-10-03 09:34:40|46245.5|46225.5|46245.9|46225.9|46247|46227|46244.5|46224.5|2
1727948090000|2024-10-03 09:34:50|46245.5|46225.5|46244|46224|46247|46227|46242|46222|8
1727948100000|2024-10-03 09:35:00|46244.5|46224.5|46253|46233|46253|46233|46244.5|46224.5|8
1727948110000|2024-10-03 09:35:10|46258|46238|46260|46240|46260|46240|46258|46238|3
1727948120000|2024-10-03 09:35:20|46261|46241|46254|46234|46261|46241|46249.5|46229.5|9
1727948130000|2024-10-03 09:35:30|46253|46233|46259|46239|46259|46239|46253|46233|9
1727948140000|2024-10-03 09:35:40|46260.5|46240.5|46271.5|46251.5|46271.5|46251.5|46260.5|46240.5|7
1727948150000|2024-10-03 09:35:50|46273|46253|46281.5|46261.5|46282|46262|46271.5|46251.5|10
1727948160000|2024-10-03 09:36:00|46280.5|46260.5|46278.4|46258.4|46280.5|46260.5|46278.4|46258.4|3
1727948170000|2024-10-03 09:36:10|46277.4|46257.4|46273|46253|46279.5|46259.5|46273|46253|5
1727948180000|2024-10-03 09:36:20|46274.5|46254.5|46258|46238|46274.5|46254.5|46258|46238|9
1727948190000|2024-10-03 09:36:30|46256.5|46236.5|46257|46237|46257|46237|46254.5|46234.5|2
1727948200000|2024-10-03 09:36:40|46255.9|46235.9|46254.5|46234.5|46258|46238|46254.5|46234.5|0
1727948210000|2024-10-03 09:36:50|46253|46233|46257|46237|46257|46237|46252|46232|6
1727948220000|2024-10-03 09:37:00|46250.5|46230.5|46235.9|46215.9|46250.5|46230.5|46235.9|46215.9|11
1727948230000|2024-10-03 09:37:10|46233.9|46213.9|46222|46202|46233.9|46213.9|46220.9|46200.9|8
1727948240000|2024-10-03 09:37:20|46220.5|46200.5|46220.5|46200.5|46222|46202|46218|46198|3
1727948250000|2024-10-03 09:37:30|46219.5|46199.5|46227|46207|46228|46208|46219.5|46199.5|9
1727948260000|2024-10-03 09:37:40|46228|46208|46228|46208|46230.9|46210.9|46225.9|46205.9|5
1727948270000|2024-10-03 09:37:50|46227|46207|46217|46197|46227|46207|46217|46197|1
1727948280000|2024-10-03 09:38:00|46215.9|46195.9|46217|46197|46217|46197|46210.9|46190.9|6
1727948290000|2024-10-03 09:38:10|46215.9|46195.9|46215.9|46195.9|46215.9|46195.9|46215.9|46195.9|6
1727948300000|2024-10-03 09:38:20|46213|46193|46209.5|46189.5|46213|46193|46208|46188|3
1727948310000|2024-10-03 09:38:30|46207|46187|46207|46187|46212|46192|46207|46187|5
1727948320000|2024-10-03 09:38:40|46205.5|46185.5|46205.9|46185.9|46205.9|46185.9|46204.5|46184.5|1
1727948330000|2024-10-03 09:38:50|46207|46187|46207|46187|46209.5|46189.5|46207|46187|5
1727948340000|2024-10-03 09:39:00|46205.9|46185.9|46184|46164|46207|46187|46184|46164|6
1727948350000|2024-10-03 09:39:10|46183|46163|46178|46158|46184|46164|46178|46158|11
1727948360000|2024-10-03 09:39:20|46179|46159|46180.5|46160.5|46180.5|46160.5|46175.9|46155.9|7
1727948370000|2024-10-03 09:39:30|46179|46159|46179|46159|46179|46159|46179|46159|1
1727948380000|2024-10-03 09:39:40|46182|46162|46183|46163|46184|46164|46182|46162|1
1727948390000|2024-10-03 09:39:50|46185.5|46165.5|46184|46164|46185.5|46165.5|46183|46163|1
1727948400000|2024-10-03 09:40:00|46185.5|46165.5|46202|46182|46202|46182|46185.5|46165.5|1
1727948410000|2024-10-03 09:40:10|46203|46183|46208|46188|46208|46188|46203|46183|0
1727948420000|2024-10-03 09:40:20|46209|46189|46214|46194|46218|46198|46209|46189|7
1727948430000|2024-10-03 09:40:30|46213|46193|46213|46193|46213|46193|46204|46184|4
1727948440000|2024-10-03 09:40:40|46214|46194|46218|46198|46218|46198|46213|46193|1
1727948450000|2024-10-03 09:40:50|46231.4|46211.4|46241|46221|46241|46221|46231.4|46211.4|32
1727948460000|2024-10-03 09:41:00|46237|46217|46241.5|46221.5|46241.5|46221.5|46237|46217|4
1727948470000|2024-10-03 09:41:10|46243|46223|46243|46223|46243|46223|46242|46222|1
1727948480000|2024-10-03 09:41:20|46242|46222|46238|46218|46242|46222|46234.5|46214.5|2
1727948490000|2024-10-03 09:41:30|46239.5|46219.5|46257|46237|46257|46237|46238|46218|10
1727948500000|2024-10-03 09:41:40|46258|46238|46262|46242|46262|46242|46258|46238|6
1727948510000|2024-10-03 09:41:50|46263|46243|46263|46243|46263|46243|46261|46241|2
1727948520000|2024-10-03 09:42:00|46262|46242|46254.5|46234.5|46264.5|46244.5|46254.5|46234.5|9
1727948530000|2024-10-03 09:42:10|46256|46236|46258.5|46238.5|46258.5|46238.5|46256|46236|0
1727948540000|2024-10-03 09:42:20|46257|46237|46251.5|46231.5|46259.5|46239.5|46251.5|46231.5|4
1727948550000|2024-10-03 09:42:30|46253|46233|46248|46228|46253|46233|46248|46228|2
1727948560000|2024-10-03 09:42:40|46247|46227|46248.5|46228.5|46248.5|46228.5|46245.5|46225.5|1
1727948570000|2024-10-03 09:42:50|46247|46227|46252|46232|46252|46232|46246|46226|1
1727948580000|2024-10-03 09:43:00|46251|46231|46246|46226|46252|46232|46246|46226|9
1727948590000|2024-10-03 09:43:10|46244.9|46224.9|46246|46226|46246|46226|46244.9|46224.9|0
1727948600000|2024-10-03 09:43:20|46244.9|46224.9|46240.5|46220.5|46244.9|46224.9|46240.5|46220.5|2
1727948610000|2024-10-03 09:43:30|46239.5|46219.5|46243|46223|46243|46223|46239.5|46219.5|0
1727948620000|2024-10-03 09:43:40|46241.5|46221.5|46239.5|46219.5|46242|46222|46238|46218|5
1727948630000|2024-10-03 09:43:50|46241|46221|46242|46222|46243|46223|46240.5|46220.5|2
1727948640000|2024-10-03 09:44:00|46244.5|46224.5|46248|46228|46248|46228|46242|46222|1
1727948650000|2024-10-03 09:44:10|46247|46227|46244.5|46224.5|46248|46228|46244.5|46224.5|6
1727948660000|2024-10-03 09:44:20|46243|46223|46247|46227|46248|46228|46241.5|46221.5|4
1727948670000|2024-10-03 09:44:30|46248.5|46228.5|46247|46227|46251|46231|46247|46227|0
1727948680000|2024-10-03 09:44:40|46246|46226|46247|46227|46247|46227|46246|46226|0
1727948690000|2024-10-03 09:44:50|46246|46226|46242|46222|46247|46227|46242|46222|0
1727948700000|2024-10-03 09:45:00|46244.9|46224.9|46238.5|46218.5|46251|46231|46238.5|46218.5|2
1727948710000|2024-10-03 09:45:10|46239.5|46219.5|46241|46221|46241|46221|46237|46217|1
1727948720000|2024-10-03 09:45:20|46239.5|46219.5|46237|46217|46241|46221|46237|46217|2
1727948730000|2024-10-03 09:45:30|46236|46216|46234.5|46214.5|46236|46216|46234.5|46214.5|5
1727948740000|2024-10-03 09:45:40|46233.5|46213.5|46232|46212|46234.5|46214.5|46232|46212|0
1727948750000|2024-10-03 09:45:50|46233|46213|46234.5|46214.5|46234.5|46214.5|46231|46211|0
1727948760000|2024-10-03 09:46:00|46232|46212|46236|46216|46236|46216|46232|46212|1
1727948770000|2024-10-03 09:46:10|46232|46212|46241|46221|46241|46221|46232|46212|1
1727948780000|2024-10-03 09:46:20|46238|46218|46228|46208|46238|46218|46228|46208|8
1727948790000|2024-10-03 09:46:30|46224.9|46204.9|46226|46206|46226|46206|46224.9|46204.9|0
1727948800000|2024-10-03 09:46:40|46224.9|46204.9|46214.5|46194.5|46224.9|46204.9|46213.5|46193.5|2
1727948810000|2024-10-03 09:46:50|46213.5|46193.5|46212|46192|46214.5|46194.5|46212|46192|0
1727948820000|2024-10-03 09:47:00|46218.9|46198.9|46214.5|46194.5|46222.4|46202.4|46214.5|46194.5|8
1727948830000|2024-10-03 09:47:10|46211|46191|46208.5|46188.5|46211|46191|46208.5|46188.5|1
1727948840000|2024-10-03 09:47:20|46209.5|46189.5|46207|46187|46209.5|46189.5|46207|46187|0
1727948850000|2024-10-03 09:47:30|46209.5|46189.5|46204.5|46184.5|46209.5|46189.5|46204.5|46184.5|2
1727948860000|2024-10-03 09:47:40|46203|46183|46201|46181|46203|46183|46201|46181|4
1727948870000|2024-10-03 09:47:50|46199.5|46179.5|46203|46183|46203|46183|46199.5|46179.5|0
1727948880000|2024-10-03 09:48:00|46201.5|46181.5|46200.5|46180.5|46203|46183|46200.5|46180.5|0
1727948890000|2024-10-03 09:48:10|46201.5|46181.5|46200.5|46180.5|46203|46183|46200.5|46180.5|0
1727948900000|2024-10-03 09:48:20|46201.5|46181.5|46198|46178|46201.5|46181.5|46196.5|46176.5|3
1727948910000|2024-10-03 09:48:30|46199|46179|46202|46182|46202|46182|46199|46179|5
1727948920000|2024-10-03 09:48:40|46203.5|46183.5|46202|46182|46206|46186|46202|46182|2
1727948930000|2024-10-03 09:48:50|46203|46183|46201|46181|46203.5|46183.5|46201|46181|0
1727948940000|2024-10-03 09:49:00|46206|46186|46204.5|46184.5|46206|46186|46203.5|46183.5|1
1727948950000|2024-10-03 09:49:10|46202|46182|46202|46182|46202|46182|46202|46182|1
1727948960000|2024-10-03 09:49:20|46201|46181|46201|46181|46201|46181|46201|46181|0
1727948970000|2024-10-03 09:49:30|46199.5|46179.5|46184.5|46164.5|46199.5|46179.5|46184.5|46164.5|3
1727948980000|2024-10-03 09:49:40|46182|46162|46184|46164|46184|46164|46179.5|46159.5|7
1727948990000|2024-10-03 09:49:50|46188|46168|46189|46169|46190|46170|46188|46168|3
1727949000000|2024-10-03 09:50:00|46190|46170|46198|46178|46198|46178|46190|46170|1
1727949010000|2024-10-03 09:50:10|46199.5|46179.5|46198|46178|46199.5|46179.5|46198|46178|0
1727949020000|2024-10-03 09:50:20|46199.5|46179.5|46196|46176|46203|46183|46196|46176|4
1727949030000|2024-10-03 09:50:30|46197|46177|46197|46177|46197|46177|46196|46176|1
1727949040000|2024-10-03 09:50:40|46200|46180|46201|46181|46201|46181|46200|46180|0
1727949050000|2024-10-03 09:50:50|46197|46177|46201|46181|46201|46181|46197|46177|1
1727949060000|2024-10-03 09:51:00|46198|46178|46191|46171|46199.5|46179.5|46191|46171|1
1727949070000|2024-10-03 09:51:10|46192|46172|46192|46172|46192|46172|46191|46171|0
1727949080000|2024-10-03 09:51:20|46191|46171|46185.5|46165.5|46191|46171|46185.5|46165.5|1
1727949090000|2024-10-03 09:51:30|46183|46163|46173|46153|46183|46163|46173|46153|3
1727949100000|2024-10-03 09:51:40|46175.5|46155.5|46175.5|46155.5|46177|46157|46174|46154|7
1727949110000|2024-10-03 09:51:50|46178|46158|46179.5|46159.5|46179.5|46159.5|46176|46156|2
1727949120000|2024-10-03 09:52:00|46177|46157|46176|46156|46179.5|46159.5|46176|46156|1
1727949130000|2024-10-03 09:52:10|46174.5|46154.5|46171|46151|46174.5|46154.5|46171|46151|0
1727949140000|2024-10-03 09:52:20|46172|46152|46159.5|46139.5|46172|46152|46159.5|46139.5|3
1727949150000|2024-10-03 09:52:30|46158.5|46138.5|46159.5|46139.5|46159.5|46139.5|46158.5|46138.5|0
1727949160000|2024-10-03 09:52:40|46158.5|46138.5|46159.5|46139.5|46159.5|46139.5|46158.5|46138.5|5
1727949170000|2024-10-03 09:52:50|46160.5|46140.5|46164.5|46144.5|46168|46148|46160.5|46140.5|2
1727949180000|2024-10-03 09:53:00|46166.5|46146.5|46166.5|46146.5|46166.5|46146.5|46164.5|46144.5|0
1727949190000|2024-10-03 09:53:10|46164.5|46144.5|46163.5|46143.5|46165.5|46145.5|46163.5|46143.5|1
1727949200000|2024-10-03 09:53:20|46162.5|46142.5|46163|46143|46167|46147|46162.5|46142.5|2
1727949210000|2024-10-03 09:53:30|46162|46142|46160.5|46140.5|46162|46142|46159.5|46139.5|5
1727949240000|2024-10-03 09:54:00|46159.5|46139.5|46158|46138|46160.5|46140.5|46158|46138|2
1727949250000|2024-10-03 09:54:10|46157|46137|46157|46137|46157|46137|46157|46137|1
1727949260000|2024-10-03 09:54:20|46156|46136|46155|46135|46156|46136|46155|46135|0
1727949270000|2024-10-03 09:54:30|46153.9|46133.9|46142.5|46122.5|46153.9|46133.9|46142.5|46122.5|2
1727949280000|2024-10-03 09:54:40|46140|46120|46141|46121|46141|46121|46140|46120|13
1727949290000|2024-10-03 09:54:50|46143.5|46123.5|46146|46126|46146|46126|46143.5|46123.5|4
1727949300000|2024-10-03 09:55:00|46147.5|46127.5|46151|46131|46155.5|46135.5|46147.5|46127.5|1
1727949310000|2024-10-03 09:55:10|46152|46132|46154.5|46134.5|46154.5|46134.5|46151|46131|0
1727949320000|2024-10-03 09:55:20|46153.5|46133.5|46153.9|46133.9|46154.5|46134.5|46151|46131|0
1727949330000|2024-10-03 09:55:30|46156|46136|46156|46136|46156|46136|46151|46131|1
1727949340000|2024-10-03 09:55:40|46157|46137|46157|46137|46158.5|46138.5|46157|46137|0
1727949350000|2024-10-03 09:55:50|46158.5|46138.5|46161|46141|46161|46141|46157|46137|3
1727949360000|2024-10-03 09:56:00|46159.5|46139.5|46163|46143|46163|46143|46159.5|46139.5|1
1727949370000|2024-10-03 09:56:10|||||||||1
1727949380000|2024-10-03 09:56:20|46165.1|46145.1|46166.5|46146.5|46166.5|46146.5|46164|46144|0
1727949390000|2024-10-03 09:56:30|46168|46148|46171|46151|46171|46151|46168|46148|1
1727949400000|2024-10-03 09:56:40|||||||||1
1727949410000|2024-10-03 09:56:50|46172|46152|46172|46152|46172|46152|46171|46151|0
1727949420000|2024-10-03 09:57:00|46171|46151|46168|46148|46172|46152|46168|46148|5
1727949430000|2024-10-03 09:57:10|46167|46147|46167|46147|46167|46147|46167|46147|0
1727949440000|2024-10-03 09:57:20|46165.5|46145.5|46163|46143|46165.5|46145.5|46163|46143|0
1727949450000|2024-10-03 09:57:30|46164|46144|46163|46143|46164|46144|46160.5|46140.5|2
1727949470000|2024-10-03 09:57:50|46162|46142|46162|46142|46163|46143|46162|46142|0
1727949480000|2024-10-03 09:58:00|46163|46143|46163|46143|46167|46147|46163|46143|3
1727949490000|2024-10-03 09:58:10|46162|46142|46157|46137|46162|46142|46155.5|46135.5|3
1727949500000|2024-10-03 09:58:20|46156|46136|46156|46136|46157|46137|46156|46136|0
1727949510000|2024-10-03 09:58:30|46154.5|46134.5|46157|46137|46157|46137|46153|46133|0
1727949520000|2024-10-03 09:58:40|46154|46134|46153|46133|46158|46138|46153|46133|6
1727949530000|2024-10-03 09:58:50|46158|46138|46164.5|46144.5|46164.5|46144.5|46153|46133|28
1727949540000|2024-10-03 09:59:00|46165.5|46145.5|46159|46139|46165.5|46145.5|46159|46139|3
1727949550000|2024-10-03 09:59:10|46156.1|46136.1|46147.1|46127.1|46156.1|46136.1|46147.1|46127.1|1
1727949560000|2024-10-03 09:59:20|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|0
1727949570000|2024-10-03 09:59:30|46144|46124|46142|46122|46145.1|46125.1|46142|46122|5
1727949580000|2024-10-03 09:59:40|46143|46123|46142|46122|46144.5|46124.5|46140.5|46120.5|1
1727949590000|2024-10-03 09:59:50|46140.5|46120.5|46131.5|46111.5|46142|46122|46131.5|46111.5|1
1727949600000|2024-10-03 10:00:00|46124|46104|46133|46113|46133|46113|46124|46104|10
1727949610000|2024-10-03 10:00:10|46137|46117|46133|46113|46137|46117|46132|46112|0
1727949620000|2024-10-03 10:00:20|46134.5|46114.5|46139|46119|46139|46119|46134.5|46114.5|1
1727949630000|2024-10-03 10:00:30|46138|46118|46138|46118|46143|46123|46138|46118|1
1727949640000|2024-10-03 10:00:40|46139|46119|46144.5|46124.5|46144.5|46124.5|46138|46118|8
1727949650000|2024-10-03 10:00:50|46143|46123|46147|46127|46147|46127|46142|46122|1
1727949660000|2024-10-03 10:01:00|46152|46132|46157|46137|46157|46137|46152|46132|5
1727949670000|2024-10-03 10:01:10|46159.5|46139.5|46160.5|46140.5|46160.5|46140.5|46157|46137|0
1727949680000|2024-10-03 10:01:20|46162|46142|46169|46149|46169|46149|46162|46142|5
1727949690000|2024-10-03 10:01:30|46167.6|46147.6|46166.5|46146.5|46167.6|46147.6|46166.5|46146.5|1
1727949700000|2024-10-03 10:01:40|46165.5|46145.5|46163|46143|46166.5|46146.5|46161.5|46141.5|0
1727949710000|2024-10-03 10:01:50|46161.5|46141.5|46157|46137|46163|46143|46157|46137|0
1727949720000|2024-10-03 10:02:00|46158|46138|46153|46133|46158|46138|46152|46132|10
1727949730000|2024-10-03 10:02:10|46152|46132|46159|46139|46159|46139|46152|46132|0
1727949740000|2024-10-03 10:02:20|46160.5|46140.5|46164|46144|46164|46144|46160.5|46140.5|0
1727949750000|2024-10-03 10:02:30|46160.1|46140.1|46163|46143|46163|46143|46160.1|46140.1|0
1727949760000|2024-10-03 10:02:40|46160.1|46140.1|46163|46143|46163|46143|46160.1|46140.1|1
1727949770000|2024-10-03 10:02:50|46160.1|46140.1|46159.1|46139.1|46160.1|46140.1|46159.1|46139.1|1
1727949780000|2024-10-03 10:03:00|46156.1|46136.1|46154.1|46134.1|46156.6|46136.6|46153|46133|0
1727949790000|2024-10-03 10:03:10|46155.5|46135.5|46149.1|46129.1|46157|46137|46149.1|46129.1|4
1727949800000|2024-10-03 10:03:20|46148|46128|46144.1|46124.1|46148|46128|46144.1|46124.1|21
1727949810000|2024-10-03 10:03:30|46145.5|46125.5|46143|46123|46147|46127|46143|46123|2
1727949820000|2024-10-03 10:03:40|46144.1|46124.1|46147|46127|46147|46127|46144.1|46124.1|0
1727949830000|2024-10-03 10:03:50|46148|46128|46148|46128|46148|46128|46148|46128|0
1727949840000|2024-10-03 10:04:00|46153|46133|46160.1|46140.1|46160.1|46140.1|46153|46133|3
1727949850000|2024-10-03 10:04:10|46164.1|46144.1|46164.1|46144.1|46165.1|46145.1|46164.1|46144.1|1
1727949860000|2024-10-03 10:04:20|46169.1|46149.1|46164.1|46144.1|46169.1|46149.1|46164.1|46144.1|3
1727949870000|2024-10-03 10:04:30|46162.6|46142.6|46164.1|46144.1|46164.1|46144.1|46160.1|46140.1|0
1727949880000|2024-10-03 10:04:40|46162.6|46142.6|46164.1|46144.1|46164.1|46144.1|46162.6|46142.6|0
1727949890000|2024-10-03 10:04:50|||||||||1
1727949900000|2024-10-03 10:05:00|46163|46143|46165.5|46145.5|46168|46148|46163|46143|2
1727949910000|2024-10-03 10:05:10|46164.5|46144.5|46158|46138|46164.5|46144.5|46158|46138|1
1727949920000|2024-10-03 10:05:20|46154.1|46134.1|46158|46138|46158|46138|46154.1|46134.1|4
1727949930000|2024-10-03 10:05:30|46159.5|46139.5|46153|46133|46159.5|46139.5|46151.6|46131.6|10
1727949940000|2024-10-03 10:05:40|46154.1|46134.1|46153|46133|46154.1|46134.1|46153|46133|0
1727949950000|2024-10-03 10:05:50|46154.1|46134.1|46149.5|46129.5|46154.1|46134.1|46149.5|46129.5|0
1727949960000|2024-10-03 10:06:00|46148|46128|46136.6|46116.6|46148|46128|46136.6|46116.6|5
1727949970000|2024-10-03 10:06:10|46135.1|46115.1|46131.6|46111.6|46135.1|46115.1|46131.6|46111.6|3
1727949980000|2024-10-03 10:06:20|46133|46113|46110.5|46090.5|46133|46113|46110.5|46090.5|9
1727949990000|2024-10-03 10:06:30|46100.1|46080.1|46098|46078|46100.1|46080.1|46093|46073|19
1727950000000|2024-10-03 10:06:40|46101|46081|46107|46087|46107|46087|46101|46081|4
1727950010000|2024-10-03 10:06:50|46109.5|46089.5|46126|46106|46126|46106|46109.5|46089.5|4
1727950020000|2024-10-03 10:07:00|46127|46107|46132|46112|46132|46112|46127|46107|2
1727950030000|2024-10-03 10:07:10|46136|46116|46134.5|46114.5|46136|46116|46134.5|46114.5|2
1727950040000|2024-10-03 10:07:20|46137|46117|46133|46113|46137|46117|46129.1|46109.1|8
1727950050000|2024-10-03 10:07:30|46134.5|46114.5|46140.1|46120.1|46143|46123|46134.5|46114.5|2
1727950060000|2024-10-03 10:07:40|46139.1|46119.1|46138|46118|46139.1|46119.1|46136.6|46116.6|1
1727950070000|2024-10-03 10:07:50|46139.5|46119.5|46139.5|46119.5|46139.5|46119.5|46139.5|46119.5|0
1727950080000|2024-10-03 10:08:00|46138|46118|46136.6|46116.6|46138|46118|46136.6|46116.6|3
1727950090000|2024-10-03 10:08:10|46135.5|46115.5|46138|46118|46138|46118|46134.5|46114.5|0
1727950100000|2024-10-03 10:08:20|46134.1|46114.1|46139.1|46119.1|46139.5|46119.5|46134.1|46114.1|2
1727950120000|2024-10-03 10:08:40|46138|46118|46140.5|46120.5|46140.5|46120.5|46138|46118|2
1727950130000|2024-10-03 10:08:50|46143|46123|46148|46128|46150.5|46130.5|46143|46123|3
1727950140000|2024-10-03 10:09:00|46149.1|46129.1|46148|46128|46149.1|46129.1|46148|46128|0
1727950150000|2024-10-03 10:09:10|46149.1|46129.1|46148|46128|46149.1|46129.1|46148|46128|0
1727950160000|2024-10-03 10:09:20|46149.1|46129.1|46150.1|46130.1|46150.1|46130.1|46149.1|46129.1|1
1727950170000|2024-10-03 10:09:30|46156.6|46136.6|46159.1|46139.1|46160.5|46140.5|46156.6|46136.6|7
1727950180000|2024-10-03 10:09:40|46158|46138|46148|46128|46158|46138|46148|46128|6
1727950190000|2024-10-03 10:09:50|46145.1|46125.1|46143|46123|46145.1|46125.1|46136.6|46116.6|9
1727950200000|2024-10-03 10:10:00|46139.1|46119.1|46139.5|46119.5|46139.5|46119.5|46133|46113|11
1727950210000|2024-10-03 10:10:10|46140.5|46120.5|46139.5|46119.5|46142|46122|46139.5|46119.5|1
1727950220000|2024-10-03 10:10:20|46138|46118|46123.5|46103.5|46138|46118|46123.5|46103.5|4
1727950230000|2024-10-03 10:10:30|46124.5|46104.5|46130|46110|46130|46110|46124.5|46104.5|3
1727950240000|2024-10-03 10:10:40|46128.5|46108.5|46128.5|46108.5|46128.5|46108.5|46128.5|46108.5|0
1727950250000|2024-10-03 10:10:50|46130|46110|46129.5|46109.5|46130|46110|46128.5|46108.5|1
1727950260000|2024-10-03 10:11:00|46132.5|46112.5|46126|46106|46132.5|46112.5|46126|46106|4
1727950270000|2024-10-03 10:11:10|46127.5|46107.5|46130|46110|46130|46110|46127.5|46107.5|5
1727950280000|2024-10-03 10:11:20|46128.5|46108.5|46126|46106|46128.5|46108.5|46124.5|46104.5|3
1727950300000|2024-10-03 10:11:40|46121|46101|46116|46096|46121|46101|46116|46096|3
1727950310000|2024-10-03 10:11:50|46114.5|46094.5|46116|46096|46116|46096|46114.5|46094.5|0
1727950320000|2024-10-03 10:12:00|46113.5|46093.5|46100|46080|46113.5|46093.5|46100|46080|3
1727950330000|2024-10-03 10:12:10|46098.5|46078.5|46097|46077|46098.5|46078.5|46094.5|46074.5|0
1727950340000|2024-10-03 10:12:20|46094.5|46074.5|46086|46066|46095.6|46075.6|46084.5|46064.5|7
1727950350000|2024-10-03 10:12:30|46087|46067|46087|46067|46087|46067|46086|46066|1
1727950360000|2024-10-03 10:12:40|46088.1|46068.1|46089.5|46069.5|46089.5|46069.5|46088.1|46068.1|1
1727950370000|2024-10-03 10:12:50|46090.6|46070.6|46090.6|46070.6|46090.6|46070.6|46090.6|46070.6|0
1727950380000|2024-10-03 10:13:00|46088.1|46068.1|46088.1|46068.1|46093.1|46073.1|46083.1|46063.1|7
1727950390000|2024-10-03 10:13:10|46091.6|46071.6|46096.6|46076.6|46096.6|46076.6|46088.1|46068.1|3
1727950400000|2024-10-03 10:13:20|46099.5|46079.5|46106|46086|46106|46086|46099.5|46079.5|8
1727950410000|2024-10-03 10:13:30|46107|46087|46104.5|46084.5|46107|46087|46104.5|46084.5|3
1727950420000|2024-10-03 10:13:40|46105.6|46085.6|46105.6|46085.6|46105.6|46085.6|46105.6|46085.6|0
1727950430000|2024-10-03 10:13:50|46104.5|46084.5|46104.5|46084.5|46105.6|46085.6|46104.5|46084.5|0
1727950440000|2024-10-03 10:14:00|46105.6|46085.6|46104.5|46084.5|46105.6|46085.6|46103.5|46083.5|0
1727950450000|2024-10-03 10:14:10|46105.6|46085.6|46105.6|46085.6|46106.6|46086.6|46105.6|46085.6|0
1727950460000|2024-10-03 10:14:20|46106.6|46086.6|46106.6|46086.6|46106.6|46086.6|46105.6|46085.6|2
1727950470000|2024-10-03 10:14:30|46105.6|46085.6|46106.6|46086.6|46106.6|46086.6|46105.6|46085.6|1
1727950490000|2024-10-03 10:14:50|46105.6|46085.6|46103.1|46083.1|46105.6|46085.6|46103.1|46083.1|1
1727950500000|2024-10-03 10:15:00|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|46093.1|46073.1|4
1727950510000|2024-10-03 10:15:10|46096.6|46076.6|46083.1|46063.1|46096.6|46076.6|46083.1|46063.1|10
1727950520000|2024-10-03 10:15:20|46082|46062|46078.1|46058.1|46082|46062|46078.1|46058.1|4
1727950530000|2024-10-03 10:15:30|46079.5|46059.5|46086|46066|46086|46066|46079.5|46059.5|2
1727950540000|2024-10-03 10:15:40|46091|46071|46092|46072|46092|46072|46091|46071|0
1727950550000|2024-10-03 10:15:50|46091|46071|46096|46076|46096|46076|46091|46071|0
1727950560000|2024-10-03 10:16:00|46097|46077|46097|46077|46097|46077|46096|46076|2
1727950570000|2024-10-03 10:16:10|46096|46076|46095.6|46075.6|46096|46076|46094.5|46074.5|0
1727950580000|2024-10-03 10:16:20|46097|46077|46100.6|46080.6|46100.6|46080.6|46097|46077|2
1727950590000|2024-10-03 10:16:30|46101.6|46081.6|46102|46082|46103.1|46083.1|46101.6|46081.6|2
1727950600000|2024-10-03 10:16:40|46101|46081|46101|46081|46101|46081|46101|46081|0
1727950610000|2024-10-03 10:16:50|46102|46082|46098.5|46078.5|46102|46082|46098.5|46078.5|3
1727950630000|2024-10-03 10:17:10|46099.5|46079.5|46098.1|46078.1|46100.6|46080.6|46098.1|46078.1|0
1727950640000|2024-10-03 10:17:20|46095.6|46075.6|46093.1|46073.1|46095.6|46075.6|46093.1|46073.1|4
1727950650000|2024-10-03 10:17:30|46092|46072|46092|46072|46094.5|46074.5|46092|46072|15
1727950660000|2024-10-03 10:17:40|46091|46071|46089.5|46069.5|46091|46071|46089.5|46069.5|4
1727950670000|2024-10-03 10:17:50|46091|46071|46092.5|46072.5|46092.5|46072.5|46091|46071|15
1727950680000|2024-10-03 10:18:00|46093.5|46073.5|46101|46081|46106|46086|46093.5|46073.5|2
1727950690000|2024-10-03 10:18:10|||||||||1
1727950700000|2024-10-03 10:18:20|46098.5|46078.5|46096|46076|46099|46079|46096|46076|2
1727950720000|2024-10-03 10:18:40|46095|46075|46095|46075|46095|46075|46095|46075|0
1727950730000|2024-10-03 10:18:50|46098|46078|46100|46080|46100|46080|46098|46078|0
1727950740000|2024-10-03 10:19:00|46101.5|46081.5|46101.5|46081.5|46101.5|46081.5|46101.5|46081.5|6
1727950750000|2024-10-03 10:19:10|46103.5|46083.5|46106.5|46086.5|46106.5|46086.5|46103.5|46083.5|0
1727950760000|2024-10-03 10:19:20|46105|46085|46106.5|46086.5|46106.5|46086.5|46105|46085|0
1727950770000|2024-10-03 10:19:30|46110|46090|46109|46089|46111.5|46091.5|46109|46089|0
1727950780000|2024-10-03 10:19:40|46107.5|46087.5|46107.5|46087.5|46109|46089|46107.5|46087.5|3
1727950790000|2024-10-03 10:19:50|46109|46089|46106|46086|46109|46089|46105|46085|0
1727950800000|2024-10-03 10:20:00|46107.5|46087.5|46108.5|46088.5|46108.5|46088.5|46106|46086|0
1727950810000|2024-10-03 10:20:10|46110|46090|46106|46086|46111|46091|46106|46086|2
1727950820000|2024-10-03 10:20:20|46104.6|46084.6|46096|46076|46104.6|46084.6|46096|46076|1
1727950830000|2024-10-03 10:20:30|46092.1|46072.1|46092.1|46072.1|46092.1|46072.1|46092.1|46072.1|5
1727950840000|2024-10-03 10:20:40|46094.6|46074.6|46089.6|46069.6|46096|46076|46089.6|46069.6|3
1727950850000|2024-10-03 10:20:50|46091|46071|46094.6|46074.6|46094.6|46074.6|46091|46071|4
1727950860000|2024-10-03 10:21:00|46093.5|46073.5|46096|46076|46096|46076|46093.5|46073.5|1
1727950870000|2024-10-03 10:21:10|46097.1|46077.1|46097.1|46077.1|46097.1|46077.1|46097.1|46077.1|0
1727950880000|2024-10-03 10:21:20|46096|46076|46093.1|46073.1|46096|46076|46093.1|46073.1|0
1727950890000|2024-10-03 10:21:30|46096|46076|46096|46076|46101|46081|46096|46076|0
1727950900000|2024-10-03 10:21:40|46101|46081|46101|46081|46101|46081|46099.6|46079.6|0
1727950910000|2024-10-03 10:21:50|46102.1|46082.1|46105|46085|46105|46085|46102.1|46082.1|5
1727950920000|2024-10-03 10:22:00|46106|46086|46101|46081|46106|46086|46101|46081|1
1727950930000|2024-10-03 10:22:10|46102.1|46082.1|46104.6|46084.6|46104.6|46084.6|46101|46081|0
1727950940000|2024-10-03 10:22:20|46106|46086|46106|46086|46107.1|46087.1|46102.1|46082.1|7
1727950950000|2024-10-03 10:22:30|46069.1|46049.1|46048.1|46028.1|46069.1|46049.1|46047.1|46027.1|22
1727950960000|2024-10-03 10:22:40|46047.1|46027.1|46056|46036|46056|46036|46046|46026|13
1727950970000|2024-10-03 10:22:50|46057.1|46037.1|46054.6|46034.6|46057.1|46037.1|46054.6|46034.6|14
1727950980000|2024-10-03 10:23:00|46056.6|46036.6|46045.1|46025.1|46056.6|46036.6|46045.1|46025.1|20
1727950990000|2024-10-03 10:23:10|46044.1|46024.1|46065.6|46045.6|46065.6|46045.6|46044.1|46024.1|15
1727951000000|2024-10-03 10:23:20|46063.1|46043.1|46055.6|46035.6|46063.1|46043.1|46055.6|46035.6|0
1727951010000|2024-10-03 10:23:30|46054.1|46034.1|46058.1|46038.1|46058.1|46038.1|46053.1|46033.1|5
1727951020000|2024-10-03 10:23:40|46056.6|46036.6|46053.1|46033.1|46058.1|46038.1|46053.1|46033.1|5
1727951040000|2024-10-03 10:24:00|46055.6|46035.6|46056.6|46036.6|46056.6|46036.6|46055.6|46035.6|1
1727951050000|2024-10-03 10:24:10|46057.6|46037.6|46056.6|46036.6|46057.6|46037.6|46056.6|46036.6|0
1727951060000|2024-10-03 10:24:20|46057.6|46037.6|46053.1|46033.1|46058.1|46038.1|46053.1|46033.1|5
1727951070000|2024-10-03 10:24:30|46054.1|46034.1|46058.1|46038.1|46058.1|46038.1|46053.1|46033.1|3
1727951080000|2024-10-03 10:24:40|46060.6|46040.6|46060.6|46040.6|46060.6|46040.6|46060.6|46040.6|3
1727951090000|2024-10-03 10:24:50|46059.1|46039.1|46053.1|46033.1|46059.1|46039.1|46053.1|46033.1|11
1727951100000|2024-10-03 10:25:00|46049.1|46029.1|46049.1|46029.1|46049.1|46029.1|46045.1|46025.1|3
1727951110000|2024-10-03 10:25:10|46046.6|46026.6|46045.1|46025.1|46048.1|46028.1|46043.6|46023.6|4
1727951120000|2024-10-03 10:25:20|46041.6|46021.6|46044.1|46024.1|46044.1|46024.1|46041.6|46021.6|19
1727951130000|2024-10-03 10:25:30|46041.6|46021.6|46044.1|46024.1|46044.1|46024.1|46036.6|46016.6|14
1727951140000|2024-10-03 10:25:40|46043.1|46023.1|46034.1|46014.1|46043.1|46023.1|46034.1|46014.1|12
1727951150000|2024-10-03 10:25:50|46033.1|46013.1|46036.6|46016.6|46038.1|46018.1|46033.1|46013.1|12
1727951160000|2024-10-03 10:26:00|46037.6|46017.6|46036.6|46016.6|46041.6|46021.6|46035.6|46015.6|6
1727951170000|2024-10-03 10:26:10|46034.1|46014.1|46018.1|45998.1|46034.1|46014.1|46013.1|45993.1|12
1727951180000|2024-10-03 10:26:20|46016.6|45996.6|46005.1|45985.1|46016.6|45996.6|46005.1|45985.1|21
1727951190000|2024-10-03 10:26:30|46006.1|45986.1|46006.1|45986.1|46007.6|45987.6|46005.1|45985.1|24
1727951200000|2024-10-03 10:26:40|46005.1|45985.1|46010.1|45990.1|46010.1|45990.1|46005.1|45985.1|2
1727951210000|2024-10-03 10:26:50|46011.6|45991.6|46014.1|45994.1|46015.1|45995.1|46011.6|45991.6|1
1727951220000|2024-10-03 10:27:00|46012.6|45992.6|46015.1|45995.1|46017.6|45997.6|46012.6|45992.6|10
1727951230000|2024-10-03 10:27:10|46013.6|45993.6|46012.6|45992.6|46013.6|45993.6|46012.6|45992.6|3
1727951240000|2024-10-03 10:27:20|||||||||1
1727951250000|2024-10-03 10:27:30|46008.6|45988.6|46008.6|45988.6|46011.1|45991.1|46008.6|45988.6|5
1727951260000|2024-10-03 10:27:40|46011.1|45991.1|46008.6|45988.6|46011.1|45991.1|46008.6|45988.6|4
1727951270000|2024-10-03 10:27:50|46011.1|45991.1|46009.7|45989.7|46011.1|45991.1|46009.7|45989.7|2
1727951280000|2024-10-03 10:28:00|46008.6|45988.6|46002.6|45982.6|46008.6|45988.6|46002.6|45982.6|6
1727951290000|2024-10-03 10:28:10|46005.1|45985.1|46013.6|45993.6|46013.6|45993.6|46005.1|45985.1|22
1727951300000|2024-10-03 10:28:20|46016.1|45996.1|46023.6|46003.6|46023.6|46003.6|46016.1|45996.1|8
1727951310000|2024-10-03 10:28:30|46025.1|46005.1|46026.1|46006.1|46026.1|46006.1|46022.6|46002.6|6
1727951320000|2024-10-03 10:28:40|46023.6|46003.6|46023.6|46003.6|46026.1|46006.1|46023.6|46003.6|0
1727951330000|2024-10-03 10:28:50|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|46025.1|46005.1|1
1727951340000|2024-10-03 10:29:00|46032.6|46012.6|46047.6|46027.6|46047.6|46027.6|46032.6|46012.6|67
1727951350000|2024-10-03 10:29:10|46050.1|46030.1|46045.1|46025.1|46050.1|46030.1|46045.1|46025.1|6
1727951360000|2024-10-03 10:29:20|46046.1|46026.1|46046.1|46026.1|46046.1|46026.1|46046.1|46026.1|4
1727951370000|2024-10-03 10:29:30|46047.6|46027.6|46051.1|46031.1|46051.1|46031.1|46047.6|46027.6|1
1727951380000|2024-10-03 10:29:40|46052.6|46032.6|46054.1|46034.1|46054.1|46034.1|46052.6|46032.6|1
1727951390000|2024-10-03 10:29:50|46055.1|46035.1|46057.6|46037.6|46057.6|46037.6|46053.6|46033.6|1
1727951400000|2024-10-03 10:30:00|46058.6|46038.6|46075.6|46055.6|46075.6|46055.6|46057.6|46037.6|22
1727951410000|2024-10-03 10:30:10|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|46079.1|46059.1|9
1727951420000|2024-10-03 10:30:20|46083.1|46063.1|46084.1|46064.1|46085.1|46065.1|46081.6|46061.6|4
1727951430000|2024-10-03 10:30:30|46085.1|46065.1|46089.1|46069.1|46089.1|46069.1|46084.1|46064.1|3
1727951440000|2024-10-03 10:30:40|46088.1|46068.1|46089.1|46069.1|46089.1|46069.1|46086.6|46066.6|2
1727951450000|2024-10-03 10:30:50|46086.6|46066.6|46076.6|46056.6|46086.6|46066.6|46076.6|46056.6|8
1727951460000|2024-10-03 10:31:00|46075.6|46055.6|46073.1|46053.1|46075.6|46055.6|46073.1|46053.1|3
1727951470000|2024-10-03 10:31:10|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46073.1|46053.1|0
1727951480000|2024-10-03 10:31:20|46076.6|46056.6|46079.1|46059.1|46079.1|46059.1|46076.6|46056.6|2
1727951490000|2024-10-03 10:31:30|46081.6|46061.6|46083.1|46063.1|46083.1|46063.1|46081.6|46061.6|3
1727951500000|2024-10-03 10:31:40|46080.6|46060.6|46075.1|46055.1|46083.1|46063.1|46075.1|46055.1|7
1727951510000|2024-10-03 10:31:50|46074.1|46054.1|46074.1|46054.1|46079.1|46059.1|46074.1|46054.1|2
1727951520000|2024-10-03 10:32:00|46073.1|46053.1|46074.1|46054.1|46075.1|46055.1|46071.6|46051.6|6
1727951530000|2024-10-03 10:32:10|46070.1|46050.1|46074.1|46054.1|46074.1|46054.1|46068.1|46048.1|10
1727951540000|2024-10-03 10:32:20|46073.1|46053.1|46066.6|46046.6|46073.1|46053.1|46066.6|46046.6|0
1727951550000|2024-10-03 10:32:30|46065.1|46045.1|46062.6|46042.6|46065.1|46045.1|46062.6|46042.6|8
1727951560000|2024-10-03 10:32:40|46061.2|46041.2|46060.1|46040.1|46061.2|46041.2|46060.1|46040.1|2
1727951570000|2024-10-03 10:32:50|46055.1|46035.1|46055.1|46035.1|46055.1|46035.1|46051.2|46031.2|14
1727951580000|2024-10-03 10:33:00|46056.2|46036.2|46056.2|46036.2|46056.2|46036.2|46053.7|46033.7|2
1727951590000|2024-10-03 10:33:10|46055.1|46035.1|46051.2|46031.2|46055.1|46035.1|46050.1|46030.1|7
1727951600000|2024-10-03 10:33:20|46052.6|46032.6|46051.2|46031.2|46054.1|46034.1|46051.2|46031.2|4
1727951610000|2024-10-03 10:33:30|46050.1|46030.1|46045.1|46025.1|46050.1|46030.1|46045.1|46025.1|5
1727951620000|2024-10-03 10:33:40|46042.2|46022.2|46042.2|46022.2|46043.7|46023.7|46042.2|46022.2|5
1727951630000|2024-10-03 10:33:50|46041.2|46021.2|46046.2|46026.2|46047.6|46027.6|46041.2|46021.2|8
1727951640000|2024-10-03 10:34:00|46048.7|46028.7|46042.2|46022.2|46048.7|46028.7|46042.2|46022.2|0
1727951650000|2024-10-03 10:34:10|46043.7|46023.7|46046.2|46026.2|46046.2|46026.2|46043.7|46023.7|1
1727951660000|2024-10-03 10:34:20|46045.1|46025.1|46038.7|46018.7|46046.2|46026.2|46038.7|46018.7|0
1727951670000|2024-10-03 10:34:30|46037.6|46017.6|46030.1|46010.1|46037.6|46017.6|46030.1|46010.1|3
1727951680000|2024-10-03 10:34:40|46028.7|46008.7|46009.6|45989.6|46030.1|46010.1|46009.6|45989.6|10
1727951690000|2024-10-03 10:34:50|46005.1|45985.1|46002.6|45982.6|46005.1|45985.1|46002.6|45982.6|9
1727951700000|2024-10-03 10:35:00|46000.1|45980.1|46000.1|45980.1|46001.2|45981.2|46000.1|45980.1|6
1727951710000|2024-10-03 10:35:10|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|2
1727951730000|2024-10-03 10:35:30|||||||||1
1727951740000|2024-10-03 10:35:40|45993.7|45973.7|45986.2|45966.2|45993.7|45973.7|45984.7|45964.7|12
1727951750000|2024-10-03 10:35:50|45987.6|45967.6|45987.6|45967.6|45987.6|45967.6|45986.2|45966.2|1
1727951760000|2024-10-03 10:36:00|45986.6|45966.6|45973.7|45953.7|45987.6|45967.6|45971.2|45951.2|48
1727951770000|2024-10-03 10:36:10|45972.2|45952.2|45973.7|45953.7|45973.7|45953.7|45969.7|45949.7|24
1727951780000|2024-10-03 10:36:20|45972.6|45952.6|45969.7|45949.7|45972.6|45952.6|45969.7|45949.7|8
1727951790000|2024-10-03 10:36:30|45968.7|45948.7|45926.2|45906.2|45968.7|45948.7|45919.7|45899.7|47
1727951800000|2024-10-03 10:36:40|45928.7|45908.7|45911.2|45891.2|45928.7|45908.7|45907.6|45887.6|25
1727951810000|2024-10-03 10:36:50|45893.7|45873.7|45900.1|45880.1|45900.1|45880.1|45891.2|45871.2|23
1727951820000|2024-10-03 10:37:00|45901.2|45881.2|45896.2|45876.2|45901.2|45881.2|45896.2|45876.2|25
1727951830000|2024-10-03 10:37:10|45892.2|45872.2|45917.2|45897.2|45917.2|45897.2|45892.2|45872.2|20
1727951840000|2024-10-03 10:37:20|45918.2|45898.2|45922.2|45902.2|45923.2|45903.2|45918.2|45898.2|8
1727951850000|2024-10-03 10:37:30|45919.2|45899.2|45913.2|45893.2|45919.2|45899.2|45913.2|45893.2|15
1727951860000|2024-10-03 10:37:40|45912.2|45892.2|45913.2|45893.2|45913.2|45893.2|45910.7|45890.7|5
1727951870000|2024-10-03 10:37:50|45912.2|45892.2|45916.2|45896.2|45916.2|45896.2|45910.7|45890.7|11
1727951880000|2024-10-03 10:38:00|45917.2|45897.2|45910.7|45890.7|45918.2|45898.2|45905.7|45885.7|5
1727951890000|2024-10-03 10:38:10|45908.7|45888.7|45914.7|45894.7|45914.7|45894.7|45908.7|45888.7|7
1727951900000|2024-10-03 10:38:20|45913.7|45893.7|45912.2|45892.2|45915.7|45895.7|45912.2|45892.2|10
1727951910000|2024-10-03 10:38:30|45913.2|45893.2|45912.2|45892.2|45913.2|45893.2|45909.7|45889.7|13
1727951920000|2024-10-03 10:38:40|45913.7|45893.7|45919.7|45899.7|45919.7|45899.7|45913.7|45893.7|2
1727951930000|2024-10-03 10:38:50|45918.7|45898.7|45917.2|45897.2|45920.7|45900.7|45917.2|45897.2|5
1727951940000|2024-10-03 10:39:00|45914.7|45894.7|45905.7|45885.7|45914.7|45894.7|45902.2|45882.2|7
1727951950000|2024-10-03 10:39:10|45908.7|45888.7|45918.2|45898.2|45918.2|45898.2|45908.7|45888.7|6
1727951960000|2024-10-03 10:39:20|45922.2|45902.2|45925.7|45905.7|45925.7|45905.7|45922.2|45902.2|9
1727951970000|2024-10-03 10:39:30|45927.7|45907.7|45932.2|45912.2|45932.2|45912.2|45927.7|45907.7|6
1727951980000|2024-10-03 10:39:40|45930.7|45910.7|45927.2|45907.2|45931.7|45911.7|45927.2|45907.2|23
1727951990000|2024-10-03 10:39:50|45924.7|45904.7|45933.2|45913.2|45934.7|45914.7|45920.7|45900.7|13
1727952000000|2024-10-03 10:40:00|45932.2|45912.2|45938.2|45918.2|45940.7|45920.7|45932.2|45912.2|7
1727952010000|2024-10-03 10:40:10|45937.2|45917.2|45939.7|45919.7|45945.7|45925.7|45934.7|45914.7|31
1727952020000|2024-10-03 10:40:20|45937.2|45917.2|45937.2|45917.2|45937.2|45917.2|45929.7|45909.7|2
1727952030000|2024-10-03 10:40:30|45939.7|45919.7|45937.2|45917.2|45939.7|45919.7|45937.2|45917.2|4
1727952040000|2024-10-03 10:40:40|45938.7|45918.7|45938.7|45918.7|45940.2|45920.2|45936.2|45916.2|1
1727952050000|2024-10-03 10:40:50|45940.2|45920.2|45941.2|45921.2|45941.2|45921.2|45938.7|45918.7|4
1727952060000|2024-10-03 10:41:00|45940.2|45920.2|45932.2|45912.2|45940.2|45920.2|45932.2|45912.2|8
1727952070000|2024-10-03 10:41:10|45931.2|45911.2|45930.2|45910.2|45933.7|45913.7|45930.2|45910.2|2
1727952080000|2024-10-03 10:41:20|45933.7|45913.7|45937.2|45917.2|45937.2|45917.2|45933.7|45913.7|4
1727952090000|2024-10-03 10:41:30|45936.2|45916.2|45946.2|45926.2|45946.2|45926.2|45936.2|45916.2|3
1727952100000|2024-10-03 10:41:40|45947.2|45927.2|45954.7|45934.7|45954.7|45934.7|45947.2|45927.2|8
1727952110000|2024-10-03 10:41:50|45953.7|45933.7|45961.2|45941.2|45961.2|45941.2|45953.7|45933.7|9
1727952120000|2024-10-03 10:42:00|45960.2|45940.2|45961.2|45941.2|45963.7|45943.7|45958.7|45938.7|6
1727952130000|2024-10-03 10:42:10|45963.7|45943.7|45968.7|45948.7|45968.7|45948.7|45963.7|45943.7|11
1727952140000|2024-10-03 10:42:20|||||||||1
1727952150000|2024-10-03 10:42:30|45969.7|45949.7|45968.7|45948.7|45969.7|45949.7|45968.7|45948.7|2
1727952160000|2024-10-03 10:42:40|45967.7|45947.7|45971.2|45951.2|45971.2|45951.2|45967.7|45947.7|1
1727952170000|2024-10-03 10:42:50|45973.7|45953.7|45967.2|45947.2|45973.7|45953.7|45966.2|45946.2|12
1727952180000|2024-10-03 10:43:00|45966.2|45946.2|45968.7|45948.7|45968.7|45948.7|45966.2|45946.2|2
1727952190000|2024-10-03 10:43:10|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|45966.2|45946.2|2
1727952200000|2024-10-03 10:43:20|45968.7|45948.7|45971.2|45951.2|45971.2|45951.2|45968.7|45948.7|2
1727952210000|2024-10-03 10:43:30|45975.2|45955.2|45975.2|45955.2|45976.2|45956.2|45975.2|45955.2|7
1727952220000|2024-10-03 10:43:40|45976.2|45956.2|45978.7|45958.7|45978.7|45958.7|45976.2|45956.2|3
1727952230000|2024-10-03 10:43:50|45979.7|45959.7|45980.2|45960.2|45983.7|45963.7|45978.7|45958.7|10
1727952240000|2024-10-03 10:44:00|45981.2|45961.2|45983.7|45963.7|45983.7|45963.7|45978.7|45958.7|2
1727952250000|2024-10-03 10:44:10|45982.7|45962.7|45980.2|45960.2|45983.7|45963.7|45980.2|45960.2|4
1727952260000|2024-10-03 10:44:20|45981.2|45961.2|45978.7|45958.7|45981.2|45961.2|45975.2|45955.2|10
1727952270000|2024-10-03 10:44:30|45980.2|45960.2|45978.7|45958.7|45980.2|45960.2|45978.7|45958.7|3
1727952280000|2024-10-03 10:44:40|45977.7|45957.7|45978.7|45958.7|45978.7|45958.7|45976.2|45956.2|2
1727952290000|2024-10-03 10:44:50|45977.7|45957.7|45980.2|45960.2|45980.2|45960.2|45977.2|45957.2|8
1727952300000|2024-10-03 10:45:00|45982.2|45962.2|45981.2|45961.2|45982.2|45962.2|45981.2|45961.2|11
1727952310000|2024-10-03 10:45:10|45982.2|45962.2|45983.7|45963.7|45985.2|45965.2|45981.2|45961.2|1
1727952320000|2024-10-03 10:45:20|45982.2|45962.2|45986.2|45966.2|45987.2|45967.2|45981.2|45961.2|2
1727952330000|2024-10-03 10:45:30|45985.2|45965.2|45986.2|45966.2|45986.2|45966.2|45983.7|45963.7|6
1727952340000|2024-10-03 10:45:40|45985.2|45965.2|45996.6|45976.6|45996.6|45976.6|45985.2|45965.2|14
1727952350000|2024-10-03 10:45:50|45998.1|45978.1|46000.2|45980.2|46000.2|45980.2|45996.6|45976.6|5
1727952360000|2024-10-03 10:46:00|45999.1|45979.1|45991.6|45971.6|45999.1|45979.1|45991.6|45971.6|4
1727952370000|2024-10-03 10:46:10|45990.6|45970.6|45990.2|45970.2|45990.6|45970.6|45985.2|45965.2|1
1727952380000|2024-10-03 10:46:20|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|45988.7|45968.7|1
1727952390000|2024-10-03 10:46:30|45985.2|45965.2|45978.7|45958.7|45985.2|45965.2|45977.2|45957.2|2
1727952400000|2024-10-03 10:46:40|45977.2|45957.2|45978.7|45958.7|45978.7|45958.7|45977.2|45957.2|1
1727952410000|2024-10-03 10:46:50|45977.7|45957.7|45978.7|45958.7|45978.7|45958.7|45975.2|45955.2|2
1727952420000|2024-10-03 10:47:00|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|0
1727952430000|2024-10-03 10:47:10|45973.7|45953.7|45961.2|45941.2|45973.7|45953.7|45961.2|45941.2|9
1727952440000|2024-10-03 10:47:20|45958.2|45938.2|45952.2|45932.2|45958.2|45938.2|45952.2|45932.2|10
1727952450000|2024-10-03 10:47:30|45953.2|45933.2|45957.2|45937.2|45957.2|45937.2|45952.2|45932.2|2
1727952460000|2024-10-03 10:47:40|45956.2|45936.2|45961.2|45941.2|45961.2|45941.2|45956.2|45936.2|1
1727952470000|2024-10-03 10:47:50|45959.7|45939.7|45961.2|45941.2|45961.2|45941.2|45959.7|45939.7|0
1727952480000|2024-10-03 10:48:00|45960.2|45940.2|45961.2|45941.2|45961.2|45941.2|45960.2|45940.2|1
1727952490000|2024-10-03 10:48:10|45963.7|45943.7|45973.2|45953.2|45976.2|45956.2|45963.7|45943.7|2
1727952500000|2024-10-03 10:48:20|45972.2|45952.2|45968.2|45948.2|45972.2|45952.2|45968.2|45948.2|0
1727952510000|2024-10-03 10:48:30|45969.7|45949.7|45971.2|45951.2|45972.2|45952.2|45967.2|45947.2|0
1727952520000|2024-10-03 10:48:40|45969.7|45949.7|45967.2|45947.2|45972.2|45952.2|45967.2|45947.2|0
1727952530000|2024-10-03 10:48:50|45968.7|45948.7|45972.2|45952.2|45972.2|45952.2|45968.7|45948.7|0
1727952540000|2024-10-03 10:49:00|45970.2|45950.2|45961.2|45941.2|45970.2|45950.2|45961.2|45941.2|1
1727952550000|2024-10-03 10:49:10|45957.7|45937.7|45950.2|45930.2|45957.7|45937.7|45950.2|45930.2|31
1727952560000|2024-10-03 10:49:20|45948.7|45928.7|45942.7|45922.7|45948.7|45928.7|45942.7|45922.7|4
1727952570000|2024-10-03 10:49:30|45943.7|45923.7|45942.7|45922.7|45945.2|45925.2|45942.7|45922.7|4
1727952580000|2024-10-03 10:49:40|45941.2|45921.2|45942.7|45922.7|45942.7|45922.7|45941.2|45921.2|0
1727952590000|2024-10-03 10:49:50|45943.7|45923.7|45940.2|45920.2|45943.7|45923.7|45940.2|45920.2|4
1727952600000|2024-10-03 10:50:00|45938.7|45918.7|45963.1|45943.1|45963.1|45943.1|45937.7|45917.7|9
1727952610000|2024-10-03 10:50:10|45966.7|45946.7|45969.2|45949.2|45969.2|45949.2|45966.7|45946.7|1
1727952620000|2024-10-03 10:50:20|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|0
1727952630000|2024-10-03 10:50:30|45969.2|45949.2|45964.2|45944.2|45969.2|45949.2|45963.1|45943.1|3
1727952640000|2024-10-03 10:50:40|45965.2|45945.2|45963.1|45943.1|45965.2|45945.2|45963.1|45943.1|2
1727952650000|2024-10-03 10:50:50|45964.2|45944.2|45963.1|45943.1|45964.2|45944.2|45961.7|45941.7|6
1727952660000|2024-10-03 10:51:00|45961.7|45941.7|45963.1|45943.1|45964.2|45944.2|45961.7|45941.7|3
1727952670000|2024-10-03 10:51:10|45961.7|45941.7|45963.1|45943.1|45963.1|45943.1|45961.7|45941.7|0
1727952680000|2024-10-03 10:51:20|45964.2|45944.2|45957.2|45937.2|45964.2|45944.2|45957.2|45937.2|2
1727952690000|2024-10-03 10:51:30|45958.7|45938.7|45954.2|45934.2|45960.2|45940.2|45954.2|45934.2|11
1727952700000|2024-10-03 10:51:40|45955.2|45935.2|45955.2|45935.2|45955.2|45935.2|45955.2|45935.2|0
1727952710000|2024-10-03 10:51:50|45954.2|45934.2|45956.7|45936.7|45956.7|45936.7|45951.7|45931.7|4
1727952720000|2024-10-03 10:52:00|||||||||2
1727952730000|2024-10-03 10:52:10|45958.1|45938.1|45959.2|45939.2|45959.2|45939.2|45958.1|45938.1|2
1727952740000|2024-10-03 10:52:20|45958.1|45938.1|45954.2|45934.2|45958.1|45938.1|45954.2|45934.2|0
1727952750000|2024-10-03 10:52:30|45955.6|45935.6|45959.2|45939.2|45959.2|45939.2|45955.6|45935.6|0
1727952760000|2024-10-03 10:52:40|45960.2|45940.2|45959.2|45939.2|45964.2|45944.2|45956.7|45936.7|0
1727952770000|2024-10-03 10:52:50|45961.7|45941.7|45964.2|45944.2|45964.2|45944.2|45961.7|45941.7|9
1727952780000|2024-10-03 10:53:00|45962.7|45942.7|45968.1|45948.1|45968.1|45948.1|45961.7|45941.7|3
1727952790000|2024-10-03 10:53:10|45965.2|45945.2|45963.1|45943.1|45965.2|45945.2|45963.1|45943.1|0
1727952810000|2024-10-03 10:53:30|45961.7|45941.7|45958.1|45938.1|45961.7|45941.7|45958.1|45938.1|2
1727952820000|2024-10-03 10:53:40|45956.7|45936.7|45956.7|45936.7|45956.7|45936.7|45956.7|45936.7|1
1727952830000|2024-10-03 10:53:50|45957.7|45937.7|45961.7|45941.7|45961.7|45941.7|45956.7|45936.7|0
1727952840000|2024-10-03 10:54:00|45962.7|45942.7|45965.2|45945.2|45965.2|45945.2|45960.2|45940.2|14
1727952850000|2024-10-03 10:54:10|45960.2|45940.2|45965.2|45945.2|45965.2|45945.2|45960.2|45940.2|1
1727952860000|2024-10-03 10:54:20|45966.2|45946.2|45968.7|45948.7|45968.7|45948.7|45966.2|45946.2|0
1727952870000|2024-10-03 10:54:30|45971.7|45951.7|45970.2|45950.2|45972.7|45952.7|45970.2|45950.2|1
1727952880000|2024-10-03 10:54:40|45969.2|45949.2|45962.7|45942.7|45969.2|45949.2|45962.7|45942.7|1
1727952890000|2024-10-03 10:54:50|45963.7|45943.7|45960.2|45940.2|45963.7|45943.7|45960.2|45940.2|3
1727952900000|2024-10-03 10:55:00|45958.7|45938.7|45950.2|45930.2|45958.7|45938.7|45950.2|45930.2|12
1727952910000|2024-10-03 10:55:10|45937.7|45917.7|45935.2|45915.2|45940.2|45920.2|45935.2|45915.2|13
1727952920000|2024-10-03 10:55:20|45937.7|45917.7|45953.1|45933.1|45953.1|45933.1|45935.2|45915.2|5
1727952930000|2024-10-03 10:55:30|45950.6|45930.6|45958.1|45938.1|45958.1|45938.1|45948.1|45928.1|0
1727952940000|2024-10-03 10:55:40|45955.2|45935.2|45953.1|45933.1|45955.2|45935.2|45953.1|45933.1|3
1727952950000|2024-10-03 10:55:50|45955.6|45935.6|45953.1|45933.1|45955.6|45935.6|45953.1|45933.1|0
1727952960000|2024-10-03 10:56:00|45954.2|45934.2|45958.1|45938.1|45958.1|45938.1|45953.1|45933.1|6
1727952970000|2024-10-03 10:56:10|45959.2|45939.2|45973.1|45953.1|45973.1|45953.1|45959.2|45939.2|6
1727952980000|2024-10-03 10:56:20|45973.2|45953.2|45969.6|45949.6|45974.6|45954.6|45969.6|45949.6|2
1727952990000|2024-10-03 10:56:30|45970.7|45950.7|45968.2|45948.2|45970.7|45950.7|45968.2|45948.2|3
1727953000000|2024-10-03 10:56:40|45966.7|45946.7|45964.2|45944.2|45966.7|45946.7|45964.2|45944.2|1
1727953010000|2024-10-03 10:56:50|45965.2|45945.2|45966.7|45946.7|45966.7|45946.7|45964.2|45944.2|6
1727953020000|2024-10-03 10:57:00|45963.2|45943.2|45964.2|45944.2|45965.7|45945.7|45963.2|45943.2|8
1727953030000|2024-10-03 10:57:10|45963.2|45943.2|45973.7|45953.7|45973.7|45953.7|45963.2|45943.2|19
1727953040000|2024-10-03 10:57:20|45972.7|45952.7|45976.7|45956.7|45977.7|45957.7|45970.2|45950.2|9
1727953050000|2024-10-03 10:57:30|45979.2|45959.2|45984.2|45964.2|45984.2|45964.2|45979.2|45959.2|3
1727953060000|2024-10-03 10:57:40|45985.2|45965.2|45988.2|45968.2|45988.2|45968.2|45984.2|45964.2|5
1727953070000|2024-10-03 10:57:50|45990.2|45970.2|45990.2|45970.2|45991.7|45971.7|45990.2|45970.2|1
1727953080000|2024-10-03 10:58:00|45991.7|45971.7|45993.2|45973.2|45993.2|45973.2|45990.2|45970.2|0
1727953090000|2024-10-03 10:58:10|45994.2|45974.2|45990.7|45970.7|45994.2|45974.2|45989.2|45969.2|3
1727953100000|2024-10-03 10:58:20|45988.2|45968.2|45983.2|45963.2|45988.2|45968.2|45983.2|45963.2|2
1727953110000|2024-10-03 10:58:30|45981.7|45961.7|45981.7|45961.7|45981.7|45961.7|45981.7|45961.7|1
1727953120000|2024-10-03 10:58:40|45980.2|45960.2|45981.7|45961.7|45981.7|45961.7|45980.2|45960.2|0
1727953130000|2024-10-03 10:58:50|45978.2|45958.2|45978.2|45958.2|45978.2|45958.2|45976.7|45956.7|2
1727953140000|2024-10-03 10:59:00|45979.2|45959.2|45979.2|45959.2|45980.7|45960.7|45978.2|45958.2|1
1727953150000|2024-10-03 10:59:10|45978.2|45958.2|45976.7|45956.7|45978.2|45958.2|45976.7|45956.7|0
1727953160000|2024-10-03 10:59:20|45979.2|45959.2|45975.7|45955.7|45979.2|45959.2|45975.7|45955.7|11
1727953170000|2024-10-03 10:59:30|45978.2|45958.2|45976.7|45956.7|45978.2|45958.2|45976.7|45956.7|4
1727953180000|2024-10-03 10:59:40|45978.2|45958.2|45978.2|45958.2|45978.2|45958.2|45978.2|45958.2|1
1727953190000|2024-10-03 10:59:50|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|2
1727953200000|2024-10-03 11:00:00|45978.2|45958.2|45994.6|45974.6|45994.6|45974.6|45978.2|45958.2|13
1727953210000|2024-10-03 11:00:10|45998.2|45978.2|46003.2|45983.2|46006.7|45986.7|45998.2|45978.2|12
1727953220000|2024-10-03 11:00:20|46006.7|45986.7|46003.2|45983.2|46006.7|45986.7|46003.2|45983.2|3
1727953230000|2024-10-03 11:00:30|46001.7|45981.7|46003.2|45983.2|46006.7|45986.7|46000.7|45980.7|14
1727953240000|2024-10-03 11:00:40|46004.2|45984.2|46006.7|45986.7|46006.7|45986.7|46003.2|45983.2|3
1727953250000|2024-10-03 11:00:50|46005.7|45985.7|46006.7|45986.7|46006.7|45986.7|46004.2|45984.2|19
1727953270000|2024-10-03 11:01:10|||||||||15
1727953280000|2024-10-03 11:01:20|46005.2|45985.2|46006.7|45986.7|46006.7|45986.7|46005.2|45985.2|2
1727953290000|2024-10-03 11:01:30|46007.7|45987.7|46006.7|45986.7|46007.7|45987.7|46005.2|45985.2|5
1727953300000|2024-10-03 11:01:40|46004.2|45984.2|46003.2|45983.2|46004.2|45984.2|46003.2|45983.2|4
1727953310000|2024-10-03 11:01:50|46006.7|45986.7|45995.2|45975.2|46006.7|45986.7|45995.2|45975.2|38
1727953320000|2024-10-03 11:02:00|45989.2|45969.2|45994.2|45974.2|45994.2|45974.2|45988.2|45968.2|6
1727953330000|2024-10-03 11:02:10|45995.7|45975.7|45997.1|45977.1|45997.1|45977.1|45994.2|45974.2|2
1727953340000|2024-10-03 11:02:20|45995.7|45975.7|45997.1|45977.1|45997.1|45977.1|45995.7|45975.7|2
1727953350000|2024-10-03 11:02:30|45995.7|45975.7|45994.6|45974.6|45997.1|45977.1|45994.6|45974.6|1
1727953360000|2024-10-03 11:02:40|45995.7|45975.7|46002.1|45982.1|46002.1|45982.1|45995.7|45975.7|3
1727953370000|2024-10-03 11:02:50|45998.2|45978.2|45998.2|45978.2|45998.2|45978.2|45998.2|45978.2|1
1727953380000|2024-10-03 11:03:00|45996.7|45976.7|45994.2|45974.2|45996.7|45976.7|45994.2|45974.2|0
1727953390000|2024-10-03 11:03:10|45992.7|45972.7|45994.2|45974.2|45994.2|45974.2|45990.7|45970.7|1
1727953400000|2024-10-03 11:03:20|45993.2|45973.2|45988.2|45968.2|45993.2|45973.2|45988.2|45968.2|1
1727953410000|2024-10-03 11:03:30|45985.2|45965.2|45979.2|45959.2|45985.2|45965.2|45977.7|45957.7|0
1727953420000|2024-10-03 11:03:40|45980.7|45960.7|45986.7|45966.7|45986.7|45966.7|45980.7|45960.7|3
1727953430000|2024-10-03 11:03:50|45998.2|45978.2|45998.2|45978.2|45998.2|45978.2|45998.2|45978.2|0
1727953440000|2024-10-03 11:04:00|45999.6|45979.6|46000.7|45980.7|46000.7|45980.7|45999.6|45979.6|2
1727953450000|2024-10-03 11:04:10|45998.2|45978.2|45992.1|45972.1|45998.2|45978.2|45992.1|45972.1|1
1727953460000|2024-10-03 11:04:20|45993.2|45973.2|45993.2|45973.2|45993.2|45973.2|45993.2|45973.2|0
1727953470000|2024-10-03 11:04:30|45994.2|45974.2|45995.2|45975.2|45995.2|45975.2|45993.2|45973.2|3
1727953480000|2024-10-03 11:04:40|45994.2|45974.2|45996.7|45976.7|45996.7|45976.7|45994.2|45974.2|0
1727953490000|2024-10-03 11:04:50|45994.2|45974.2|45998.2|45978.2|45998.2|45978.2|45993.2|45973.2|1
1727953500000|2024-10-03 11:05:00|45995.2|45975.2|45992.2|45972.2|45997.2|45977.2|45992.2|45972.2|2
1727953510000|2024-10-03 11:05:10|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|45984.7|45964.7|0
1727953520000|2024-10-03 11:05:20|45984.7|45964.7|45988.2|45968.2|45988.2|45968.2|45984.7|45964.7|2
1727953530000|2024-10-03 11:05:30|45989.2|45969.2|45993.2|45973.2|45993.2|45973.2|45989.2|45969.2|0
1727953540000|2024-10-03 11:05:40|45994.2|45974.2|45998.2|45978.2|45998.2|45978.2|45993.2|45973.2|0
1727953550000|2024-10-03 11:05:50|45996.7|45976.7|45998.2|45978.2|45998.2|45978.2|45996.7|45976.7|0
1727953570000|2024-10-03 11:06:10|45999.2|45979.2|46000.7|45980.7|46000.7|45980.7|45998.2|45978.2|6
1727953580000|2024-10-03 11:06:20|46002.2|45982.2|46000.7|45980.7|46002.2|45982.2|46000.7|45980.7|4
1727953590000|2024-10-03 11:06:30|45999.2|45979.2|46001.7|45981.7|46001.7|45981.7|45999.2|45979.2|2
1727953600000|2024-10-03 11:06:40|46001.2|45981.2|46000.2|45980.2|46001.2|45981.2|46000.2|45980.2|3
1727953610000|2024-10-03 11:06:50|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|1
1727953620000|2024-10-03 11:07:00|45997.7|45977.7|45988.7|45968.7|45997.7|45977.7|45988.7|45968.7|2
1727953630000|2024-10-03 11:07:10|45986.2|45966.2|45982.2|45962.2|45988.7|45968.7|45982.2|45962.2|1
1727953640000|2024-10-03 11:07:20|45981.2|45961.2|45983.7|45963.7|45983.7|45963.7|45981.2|45961.2|0
1727953650000|2024-10-03 11:07:30|45987.7|45967.7|45987.7|45967.7|45987.7|45967.7|45987.7|45967.7|2
1727953660000|2024-10-03 11:07:40|45990.2|45970.2|45987.7|45967.7|45990.2|45970.2|45987.7|45967.7|0
1727953670000|2024-10-03 11:07:50|45990.2|45970.2|45997.7|45977.7|45997.7|45977.7|45987.7|45967.7|2
1727953680000|2024-10-03 11:08:00|45999.2|45979.2|45999.2|45979.2|46000.2|45980.2|45999.2|45979.2|1
1727953690000|2024-10-03 11:08:10|46001.7|45981.7|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|4
1727953700000|2024-10-03 11:08:20|46001.7|45981.7|45998.2|45978.2|46001.7|45981.7|45997.2|45977.2|6
1727953710000|2024-10-03 11:08:30|45996.7|45976.7|45990.7|45970.7|45996.7|45976.7|45990.7|45970.7|1
1727953720000|2024-10-03 11:08:40|45989.2|45969.2|45988.2|45968.2|45989.2|45969.2|45985.7|45965.7|2
1727953730000|2024-10-03 11:08:50|45990.7|45970.7|45990.7|45970.7|45990.7|45970.7|45990.7|45970.7|1
1727953740000|2024-10-03 11:09:00|45988.2|45968.2|45987.2|45967.2|45988.2|45968.2|45987.2|45967.2|0
1727953750000|2024-10-03 11:09:10|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|45984.7|45964.7|0
1727953760000|2024-10-03 11:09:20|45989.7|45969.7|45998.2|45978.2|45998.2|45978.2|45989.7|45969.7|5
1727953770000|2024-10-03 11:09:30|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|0
1727953780000|2024-10-03 11:09:40|45999.2|45979.2|45998.2|45978.2|46003.2|45983.2|45998.2|45978.2|6
1727953790000|2024-10-03 11:09:50|46001.7|45981.7|46007.7|45987.7|46007.7|45987.7|46001.7|45981.7|5
1727953800000|2024-10-03 11:10:00|46015.7|45995.7|46018.2|45998.2|46019.2|45999.2|46015.7|45995.7|5
1727953810000|2024-10-03 11:10:10|||||||||4
1727953820000|2024-10-03 11:10:20|46015.7|45995.7|46013.2|45993.2|46015.7|45995.7|46011.7|45991.7|9
1727953830000|2024-10-03 11:10:30|46014.2|45994.2|46014.2|45994.2|46014.2|45994.2|46014.2|45994.2|1
1727953840000|2024-10-03 11:10:40|46015.7|45995.7|46018.2|45998.2|46020.7|46000.7|46015.7|45995.7|11
1727953850000|2024-10-03 11:10:50|46019.2|45999.2|46023.2|46003.2|46023.2|46003.2|46019.2|45999.2|1
1727953860000|2024-10-03 11:11:00|46020.2|46000.2|46010.7|45990.7|46020.2|46000.2|46010.7|45990.7|2
1727953870000|2024-10-03 11:11:10|46008.2|45988.2|46011.7|45991.7|46011.7|45991.7|46008.2|45988.2|0
1727953880000|2024-10-03 11:11:20|46013.2|45993.2|46016.7|45996.7|46016.7|45996.7|46010.7|45990.7|2
1727953890000|2024-10-03 11:11:30|46018.2|45998.2|46018.2|45998.2|46018.2|45998.2|46013.2|45993.2|5
1727953900000|2024-10-03 11:11:40|46015.7|45995.7|46020.7|46000.7|46020.7|46000.7|46015.7|45995.7|2
1727953910000|2024-10-03 11:11:50|46023.2|46003.2|46019.7|45999.7|46023.2|46003.2|46018.2|45998.2|0
1727953920000|2024-10-03 11:12:00|46020.7|46000.7|46024.2|46004.2|46024.2|46004.2|46020.7|46000.7|2
1727953930000|2024-10-03 11:12:10|46023.2|46003.2|46020.7|46000.7|46025.7|46005.7|46020.7|46000.7|3
1727953940000|2024-10-03 11:12:20|46021.7|46001.7|46018.2|45998.2|46021.7|46001.7|46018.2|45998.2|3
1727953950000|2024-10-03 11:12:30|46014.2|45994.2|46013.2|45993.2|46014.2|45994.2|46013.2|45993.2|3
1727953960000|2024-10-03 11:12:40|46018.2|45998.2|46018.2|45998.2|46018.2|45998.2|46016.1|45996.1|0
1727954000000|2024-10-03 11:13:20|46015.7|45995.7|46017.2|45997.2|46018.2|45998.2|46015.7|45995.7|5
1727954010000|2024-10-03 11:13:30|46018.2|45998.2|46015.7|45995.7|46018.2|45998.2|46015.7|45995.7|2
1727954020000|2024-10-03 11:13:40|46014.2|45994.2|46010.7|45990.7|46014.2|45994.2|46010.7|45990.7|5
1727954030000|2024-10-03 11:13:50|46008.2|45988.2|46005.7|45985.7|46008.2|45988.2|46005.7|45985.7|0
1727954050000|2024-10-03 11:14:10|46003.2|45983.2|45998.2|45978.2|46003.2|45983.2|45998.2|45978.2|4
1727954060000|2024-10-03 11:14:20|45999.2|45979.2|45998.2|45978.2|45999.2|45979.2|45998.2|45978.2|1
1727954070000|2024-10-03 11:14:30|45999.2|45979.2|45998.2|45978.2|45999.2|45979.2|45998.2|45978.2|0
1727954080000|2024-10-03 11:14:40|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|5
1727954090000|2024-10-03 11:14:50|46001.7|45981.7|46003.2|45983.2|46003.2|45983.2|46001.7|45981.7|4
1727954100000|2024-10-03 11:15:00|46002.2|45982.2|45998.2|45978.2|46002.2|45982.2|45998.2|45978.2|2
1727954110000|2024-10-03 11:15:10|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|0
1727954120000|2024-10-03 11:15:20|45994.2|45974.2|45988.2|45968.2|45994.2|45974.2|45988.2|45968.2|3
1727954130000|2024-10-03 11:15:30|45990.7|45970.7|45995.7|45975.7|45995.7|45975.7|45988.2|45968.2|5
1727954140000|2024-10-03 11:15:40|45996.2|45976.2|45996.7|45976.7|45998.2|45978.2|45993.2|45973.2|0
1727954150000|2024-10-03 11:15:50|45995.7|45975.7|45996.7|45976.7|45996.7|45976.7|45995.7|45975.7|0
1727954160000|2024-10-03 11:16:00|45995.7|45975.7|45988.2|45968.2|45995.7|45975.7|45988.2|45968.2|4
1727954170000|2024-10-03 11:16:10|45985.7|45965.7|45985.7|45965.7|45985.7|45965.7|45985.7|45965.7|0
1727954180000|2024-10-03 11:16:20|45984.7|45964.7|45985.7|45965.7|45985.7|45965.7|45984.7|45964.7|0
1727954190000|2024-10-03 11:16:30|45983.2|45963.2|45983.2|45963.2|45983.2|45963.2|45983.2|45963.2|1
1727954200000|2024-10-03 11:16:40|45980.7|45960.7|45978.2|45958.2|45980.7|45960.7|45978.2|45958.2|3
1727954210000|2024-10-03 11:16:50|45977.2|45957.2|45978.2|45958.2|45978.2|45958.2|45974.7|45954.7|7
1727954220000|2024-10-03 11:17:00|45979.2|45959.2|45978.2|45958.2|45979.2|45959.2|45978.2|45958.2|3
1727954230000|2024-10-03 11:17:10|45979.2|45959.2|45976.7|45956.7|45981.7|45961.7|45976.7|45956.7|1
1727954240000|2024-10-03 11:17:20|45975.7|45955.7|45973.2|45953.2|45975.7|45955.7|45973.2|45953.2|1
1727954250000|2024-10-03 11:17:30|45974.7|45954.7|45975.7|45955.7|45975.7|45955.7|45971.7|45951.7|7
1727954260000|2024-10-03 11:17:40|45974.2|45954.2|45976.7|45956.7|45976.7|45956.7|45973.2|45953.2|3
1727954270000|2024-10-03 11:17:50|45975.7|45955.7|45975.7|45955.7|45978.2|45958.2|45973.2|45953.2|0
1727954280000|2024-10-03 11:18:00|45977.2|45957.2|45974.2|45954.2|45978.2|45958.2|45973.2|45953.2|0
1727954290000|2024-10-03 11:18:10|45973.2|45953.2|45970.7|45950.7|45973.2|45953.2|45970.7|45950.7|2
1727954300000|2024-10-03 11:18:20|45971.7|45951.7|45970.7|45950.7|45975.7|45955.7|45970.7|45950.7|10
1727954310000|2024-10-03 11:18:30|45973.2|45953.2|45968.2|45948.2|45973.2|45953.2|45968.2|45948.2|10
1727954320000|2024-10-03 11:18:40|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|1
1727954330000|2024-10-03 11:18:50|45967.2|45947.2|45968.2|45948.2|45968.2|45948.2|45965.7|45945.7|0
1727954340000|2024-10-03 11:19:00|45965.7|45945.7|45959.2|45939.2|45965.7|45945.7|45959.2|45939.2|15
1727954350000|2024-10-03 11:19:10|45960.7|45940.7|45963.2|45943.2|45963.2|45943.2|45959.2|45939.2|1
1727954360000|2024-10-03 11:19:20|45961.7|45941.7|45958.2|45938.2|45963.2|45943.2|45958.2|45938.2|3
1727954370000|2024-10-03 11:19:30|45960.7|45940.7|45969.2|45949.2|45970.2|45950.2|45960.7|45940.7|3
1727954380000|2024-10-03 11:19:40|45970.2|45950.2|45975.2|45955.2|45975.2|45955.2|45970.2|45950.2|0
1727954390000|2024-10-03 11:19:50|45974.2|45954.2|45979.2|45959.2|45979.2|45959.2|45974.2|45954.2|0
1727954400000|2024-10-03 11:20:00|45978.2|45958.2|45978.2|45958.2|45979.2|45959.2|45978.2|45958.2|2
1727954410000|2024-10-03 11:20:10|45980.7|45960.7|45978.2|45958.2|45981.7|45961.7|45978.2|45958.2|3
1727954420000|2024-10-03 11:20:20|45979.2|45959.2|45981.7|45961.7|45981.7|45961.7|45979.2|45959.2|1
1727954430000|2024-10-03 11:20:30|45982.7|45962.7|45981.7|45961.7|45982.7|45962.7|45981.7|45961.7|4
1727954440000|2024-10-03 11:20:40|45980.7|45960.7|45983.2|45963.2|45983.2|45963.2|45980.7|45960.7|5
1727954450000|2024-10-03 11:20:50|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|0
1727954460000|2024-10-03 11:21:00|45983.2|45963.2|45983.2|45963.2|45984.2|45964.2|45983.2|45963.2|1
1727954470000|2024-10-03 11:21:10|45984.2|45964.2|45988.2|45968.2|45988.2|45968.2|45984.2|45964.2|14
1727954480000|2024-10-03 11:21:20|45989.2|45969.2|45991.7|45971.7|45991.7|45971.7|45989.2|45969.2|1
1727954490000|2024-10-03 11:21:30|45990.7|45970.7|45989.2|45969.2|45991.7|45971.7|45989.2|45969.2|6
1727954510000|2024-10-03 11:21:50|45990.7|45970.7|45989.2|45969.2|45990.7|45970.7|45988.2|45968.2|0
1727954520000|2024-10-03 11:22:00|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|0
1727954530000|2024-10-03 11:22:10|45989.2|45969.2|45998.2|45978.2|45998.2|45978.2|45989.2|45969.2|3
1727954540000|2024-10-03 11:22:20|45995.7|45975.7|45994.2|45974.2|45995.7|45975.7|45994.2|45974.2|1
1727954550000|2024-10-03 11:22:30|45993.2|45973.2|45993.2|45973.2|45993.2|45973.2|45993.2|45973.2|2
1727954560000|2024-10-03 11:22:40|45990.7|45970.7|45988.2|45968.2|45990.7|45970.7|45988.2|45968.2|3
1727954570000|2024-10-03 11:22:50|45990.7|45970.7|45993.2|45973.2|45993.2|45973.2|45990.7|45970.7|27
1727954580000|2024-10-03 11:23:00|46002.2|45982.2|46002.2|45982.2|46002.2|45982.2|46002.2|45982.2|3
1727954590000|2024-10-03 11:23:10|46003.2|45983.2|46000.7|45980.7|46004.7|45984.7|46000.7|45980.7|6
1727954610000|2024-10-03 11:23:30|45999.2|45979.2|45998.2|45978.2|45999.2|45979.2|45995.7|45975.7|2
1727954620000|2024-10-03 11:23:40|45996.7|45976.7|45998.2|45978.2|45998.2|45978.2|45995.7|45975.7|3
1727954630000|2024-10-03 11:23:50|46000.7|45980.7|46001.7|45981.7|46001.7|45981.7|46000.7|45980.7|0
1727954640000|2024-10-03 11:24:00|46005.2|45985.2|46010.7|45990.7|46010.7|45990.7|46005.2|45985.2|1
1727954650000|2024-10-03 11:24:10|46009.7|45989.7|46010.7|45990.7|46010.7|45990.7|46008.2|45988.2|1
1727954660000|2024-10-03 11:24:20|46008.2|45988.2|46008.2|45988.2|46008.2|45988.2|46008.2|45988.2|0
1727954670000|2024-10-03 11:24:30|46006.7|45986.7|46005.7|45985.7|46008.2|45988.2|46005.7|45985.7|2
1727954680000|2024-10-03 11:24:40|46004.2|45984.2|45999.2|45979.2|46004.2|45984.2|45999.2|45979.2|3
1727954690000|2024-10-03 11:24:50|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|46000.7|45980.7|1
1727954700000|2024-10-03 11:25:00|46001.7|45981.7|46005.7|45985.7|46005.7|45985.7|46001.7|45981.7|1
1727954710000|2024-10-03 11:25:10|46003.2|45983.2|46005.7|45985.7|46005.7|45985.7|46002.2|45982.2|3
1727954720000|2024-10-03 11:25:20|||||||||4
1727954730000|2024-10-03 11:25:30|||||||||1
1727954740000|2024-10-03 11:25:40|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|4
1727954750000|2024-10-03 11:25:50|46000.7|45980.7|46003.2|45983.2|46004.2|45984.2|46000.7|45980.7|1
1727954760000|2024-10-03 11:26:00|46001.7|45981.7|46003.2|45983.2|46004.7|45984.7|46001.7|45981.7|2
1727954770000|2024-10-03 11:26:10|46004.7|45984.7|46003.2|45983.2|46004.7|45984.7|46003.2|45983.2|1
1727954780000|2024-10-03 11:26:20|46004.7|45984.7|46005.7|45985.7|46008.2|45988.2|46004.7|45984.7|1
1727954790000|2024-10-03 11:26:30|46007.2|45987.2|46007.2|45987.2|46007.2|45987.2|46007.2|45987.2|7
1727954800000|2024-10-03 11:26:40|46008.2|45988.2|46005.7|45985.7|46008.2|45988.2|46003.2|45983.2|6
1727954810000|2024-10-03 11:26:50|46004.2|45984.2|46003.2|45983.2|46005.7|45985.7|46003.2|45983.2|6
1727954820000|2024-10-03 11:27:00|46004.7|45984.7|46003.2|45983.2|46008.2|45988.2|46003.2|45983.2|4
1727954830000|2024-10-03 11:27:10|46005.7|45985.7|46002.2|45982.2|46005.7|45985.7|46000.7|45980.7|13
1727954840000|2024-10-03 11:27:20|46003.2|45983.2|46007.2|45987.2|46008.2|45988.2|46002.2|45982.2|8
1727954850000|2024-10-03 11:27:30|46008.2|45988.2|46006.2|45986.2|46009.7|45989.7|46006.2|45986.2|2
1727954860000|2024-10-03 11:27:40|46004.7|45984.7|45986.2|45966.2|46004.7|45984.7|45986.2|45966.2|4
1727954870000|2024-10-03 11:27:50|45983.7|45963.7|45966.2|45946.2|45983.7|45963.7|45966.2|45946.2|18
1727954880000|2024-10-03 11:28:00|45967.7|45947.7|45958.7|45938.7|45971.2|45951.2|45956.2|45936.2|6
1727954890000|2024-10-03 11:28:10|45956.2|45936.2|45947.2|45927.2|45956.2|45936.2|45942.7|45922.7|59
1727954900000|2024-10-03 11:28:20|45946.2|45926.2|45949.7|45929.7|45949.7|45929.7|45943.7|45923.7|2
1727954910000|2024-10-03 11:28:30|45952.2|45932.2|45951.2|45931.2|45952.7|45932.7|45948.7|45928.7|11
1727954920000|2024-10-03 11:28:40|45952.7|45932.7|45946.2|45926.2|45953.7|45933.7|45946.2|45926.2|6
1727954930000|2024-10-03 11:28:50|45947.7|45927.7|45960.2|45940.2|45960.2|45940.2|45947.7|45927.7|1
1727954940000|2024-10-03 11:29:00|45961.2|45941.2|45968.7|45948.7|45968.7|45948.7|45961.2|45941.2|2
1727954950000|2024-10-03 11:29:10|45969.7|45949.7|45966.2|45946.2|45976.2|45956.2|45961.2|45941.2|4
1727954960000|2024-10-03 11:29:20|45961.2|45941.2|45971.2|45951.2|45971.2|45951.2|45961.2|45941.2|2
1727954970000|2024-10-03 11:29:30|45976.2|45956.2|45971.2|45951.2|45982.2|45962.2|45971.2|45951.2|8
1727954980000|2024-10-03 11:29:40|45968.7|45948.7|45971.2|45951.2|45971.2|45951.2|45968.7|45948.7|12
1727954990000|2024-10-03 11:29:50|45970.2|45950.2|45967.7|45947.7|45970.2|45950.2|45966.6|45946.6|13
1727955000000|2024-10-03 11:30:00|45969.1|45949.1|45941.6|45921.6|45969.1|45949.1|45941.6|45921.6|19
1727955010000|2024-10-03 11:30:10|45941.2|45921.2|45946.2|45926.2|45949.1|45929.1|45940.2|45920.2|16
1727955020000|2024-10-03 11:30:20|45947.7|45927.7|45942.7|45922.7|45947.7|45927.7|45942.7|45922.7|1
1727955030000|2024-10-03 11:30:30|45944.1|45924.1|45957.7|45937.7|45957.7|45937.7|45944.1|45924.1|4
1727955040000|2024-10-03 11:30:40|45956.2|45936.2|45954.1|45934.1|45956.2|45936.2|45951.2|45931.2|9
1727955050000|2024-10-03 11:30:50|45955.2|45935.2|45957.7|45937.7|45958.7|45938.7|45955.2|45935.2|3
1727955060000|2024-10-03 11:31:00|45959.1|45939.1|45967.2|45947.2|45967.2|45947.2|45959.1|45939.1|14
1727955070000|2024-10-03 11:31:10|45968.2|45948.2|45961.2|45941.2|45968.2|45948.2|45960.2|45940.2|15
1727955080000|2024-10-03 11:31:20|45958.7|45938.7|45962.2|45942.2|45962.2|45942.2|45958.7|45938.7|0
1727955090000|2024-10-03 11:31:30|45961.2|45941.2|45961.2|45941.2|45964.7|45944.7|45961.2|45941.2|5
1727955100000|2024-10-03 11:31:40|45959.7|45939.7|45959.7|45939.7|45961.2|45941.2|45959.7|45939.7|0
1727955110000|2024-10-03 11:31:50|45961.2|45941.2|45949.7|45929.7|45961.2|45941.2|45949.7|45929.7|45
1727955120000|2024-10-03 11:32:00|45947.7|45927.7|45921.2|45901.2|45951.2|45931.2|45920.2|45900.2|8
1727955130000|2024-10-03 11:32:10|45920.2|45900.2|45922.2|45902.2|45922.2|45902.2|45918.7|45898.7|3
1727955140000|2024-10-03 11:32:20|45921.2|45901.2|45926.2|45906.2|45934.2|45914.2|45921.2|45901.2|34
1727955150000|2024-10-03 11:32:30|45925.2|45905.2|45909.2|45889.2|45925.2|45905.2|45909.2|45889.2|9
1727955160000|2024-10-03 11:32:40|45910.6|45890.6|45907.7|45887.7|45911.7|45891.7|45907.7|45887.7|9
1727955170000|2024-10-03 11:32:50|45906.7|45886.7|45899.2|45879.2|45906.7|45886.7|45899.2|45879.2|4
1727955180000|2024-10-03 11:33:00|45901.2|45881.2|45916.2|45896.2|45917.2|45897.2|45901.2|45881.2|17
1727955190000|2024-10-03 11:33:10|45915.2|45895.2|45913.7|45893.7|45916.2|45896.2|45911.2|45891.2|8
1727955200000|2024-10-03 11:33:20|45912.2|45892.2|45902.2|45882.2|45912.2|45892.2|45898.2|45878.2|10
1727955210000|2024-10-03 11:33:30|45900.7|45880.7|45898.2|45878.2|45900.7|45880.7|45893.2|45873.2|15
1727955220000|2024-10-03 11:33:40|45897.2|45877.2|45891.2|45871.2|45897.2|45877.2|45887.2|45867.2|11
1727955230000|2024-10-03 11:33:50|45893.2|45873.2|45898.2|45878.2|45898.2|45878.2|45893.2|45873.2|0
1727955240000|2024-10-03 11:34:00|45901.2|45881.2|45892.2|45872.2|45901.2|45881.2|45889.7|45869.7|19
1727955250000|2024-10-03 11:34:10|45893.2|45873.2|45887.2|45867.2|45894.7|45874.7|45887.2|45867.2|4
1727955260000|2024-10-03 11:34:20|45884.7|45864.7|45888.2|45868.2|45888.2|45868.2|45880.7|45860.7|19
1727955270000|2024-10-03 11:34:30|45886.8|45866.8|45879.7|45859.7|45886.8|45866.8|45879.7|45859.7|13
1727955280000|2024-10-03 11:34:40|45878.2|45858.2|45883.2|45863.2|45883.2|45863.2|45878.2|45858.2|16
1727955290000|2024-10-03 11:34:50|45879.7|45859.7|45883.2|45863.2|45883.2|45863.2|45878.2|45858.2|9
1727955300000|2024-10-03 11:35:00|45884.7|45864.7|45908.2|45888.2|45909.7|45889.7|45884.7|45864.7|15
1727955310000|2024-10-03 11:35:10|45907.2|45887.2|45905.7|45885.7|45912.2|45892.2|45905.7|45885.7|9
1727955320000|2024-10-03 11:35:20|45908.2|45888.2|45903.2|45883.2|45908.2|45888.2|45903.2|45883.2|6
1727955330000|2024-10-03 11:35:30|45899.7|45879.7|45894.7|45874.7|45899.7|45879.7|45894.7|45874.7|11
1727955340000|2024-10-03 11:35:40|45898.2|45878.2|45897.2|45877.2|45898.7|45878.7|45894.7|45874.7|29
1727955350000|2024-10-03 11:35:50|45898.2|45878.2|45913.2|45893.2|45914.7|45894.7|45898.2|45878.2|12
1727955360000|2024-10-03 11:36:00|45912.2|45892.2|45917.2|45897.2|45919.7|45899.7|45912.2|45892.2|25
1727955370000|2024-10-03 11:36:10|45916.2|45896.2|45929.7|45909.7|45932.2|45912.2|45916.2|45896.2|6
1727955380000|2024-10-03 11:36:20|45928.2|45908.2|45918.2|45898.2|45928.2|45908.2|45917.2|45897.2|10
1727955390000|2024-10-03 11:36:30|45919.7|45899.7|45935.7|45915.7|45935.7|45915.7|45919.7|45899.7|1
1727955400000|2024-10-03 11:36:40|45933.2|45913.2|45934.7|45914.7|45938.2|45918.2|45933.2|45913.2|5
1727955410000|2024-10-03 11:36:50|45935.7|45915.7|45943.2|45923.2|45943.2|45923.2|45935.7|45915.7|1
1727955420000|2024-10-03 11:37:00|45944.7|45924.7|45956.2|45936.2|45958.2|45938.2|45944.7|45924.7|11
1727955430000|2024-10-03 11:37:10|45954.7|45934.7|45961.2|45941.2|45962.7|45942.7|45953.7|45933.7|15
1727955440000|2024-10-03 11:37:20|45959.7|45939.7|45953.1|45933.1|45959.7|45939.7|45953.1|45933.1|4
1727955450000|2024-10-03 11:37:30|45954.2|45934.2|45954.2|45934.2|45956.7|45936.7|45951.7|45931.7|16
1727955460000|2024-10-03 11:37:40|45952.7|45932.7|45952.7|45932.7|45952.7|45932.7|45952.7|45932.7|6
1727955470000|2024-10-03 11:37:50|45951.2|45931.2|45955.2|45935.2|45955.2|45935.2|45949.2|45929.2|5
1727955480000|2024-10-03 11:38:00|45956.2|45936.2|45959.2|45939.2|45960.2|45940.2|45955.2|45935.2|6
1727955490000|2024-10-03 11:38:10|45957.7|45937.7|45946.7|45926.7|45957.7|45937.7|45946.7|45926.7|7
1727955500000|2024-10-03 11:38:20|45947.7|45927.7|45944.2|45924.2|45949.2|45929.2|45944.2|45924.2|6
1727955510000|2024-10-03 11:38:30|45942.7|45922.7|45944.2|45924.2|45944.2|45924.2|45942.7|45922.7|3
1727955520000|2024-10-03 11:38:40|45947.7|45927.7|45949.2|45929.2|45950.2|45930.2|45947.7|45927.7|2
1727955530000|2024-10-03 11:38:50|45939.2|45919.2|45939.2|45919.2|45941.7|45921.7|45939.2|45919.2|4
1727955540000|2024-10-03 11:39:00|45937.7|45917.7|45936.7|45916.7|45939.2|45919.2|45936.7|45916.7|1
1727955550000|2024-10-03 11:39:10|45934.2|45914.2|45934.2|45914.2|45934.2|45914.2|45933.1|45913.1|2
1727955560000|2024-10-03 11:39:20|45931.2|45911.2|45937.7|45917.7|45937.7|45917.7|45926.7|45906.7|5
1727955580000|2024-10-03 11:39:40|45939.2|45919.2|45939.2|45919.2|45939.2|45919.2|45937.7|45917.7|0
1727955590000|2024-10-03 11:39:50|45940.2|45920.2|45942.7|45922.7|45942.7|45922.7|45940.2|45920.2|3
1727955600000|2024-10-03 11:40:00|45943.7|45923.7|45943.7|45923.7|45943.7|45923.7|45942.7|45922.7|1
1727955610000|2024-10-03 11:40:10|45942.7|45922.7|45941.7|45921.7|45946.7|45926.7|45941.7|45921.7|6
1727955620000|2024-10-03 11:40:20|45940.2|45920.2|45939.2|45919.2|45940.2|45920.2|45939.2|45919.2|2
1727955630000|2024-10-03 11:40:30|45937.7|45917.7|45934.2|45914.2|45937.7|45917.7|45934.2|45914.2|1
1727955640000|2024-10-03 11:40:40|45933.2|45913.2|45927.7|45907.7|45933.2|45913.2|45925.2|45905.2|6
1727955650000|2024-10-03 11:40:50|45924.2|45904.2|45925.2|45905.2|45927.7|45907.7|45924.2|45904.2|6
1727955660000|2024-10-03 11:41:00|45926.2|45906.2|45922.7|45902.7|45926.2|45906.2|45922.7|45902.7|6
1727955670000|2024-10-03 11:41:10|||||||||1
1727955680000|2024-10-03 11:41:20|45924.2|45904.2|45922.7|45902.7|45924.2|45904.2|45922.7|45902.7|0
1727955690000|2024-10-03 11:41:30|45924.2|45904.2|45927.7|45907.7|45927.7|45907.7|45924.2|45904.2|12
1727955700000|2024-10-03 11:41:40|45926.2|45906.2|45930.2|45910.2|45931.2|45911.2|45926.2|45906.2|8
1727955710000|2024-10-03 11:41:50|45929.2|45909.2|45907.7|45887.7|45929.2|45909.2|45906.7|45886.7|12
1727955720000|2024-10-03 11:42:00|45906.2|45886.2|45905.2|45885.2|45906.2|45886.2|45904.2|45884.2|0
1727955730000|2024-10-03 11:42:10|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|0
1727955740000|2024-10-03 11:42:20|45909.2|45889.2|45910.2|45890.2|45910.2|45890.2|45909.2|45889.2|5
1727955750000|2024-10-03 11:42:30|45913.2|45893.2|45913.2|45893.2|45913.2|45893.2|45910.2|45890.2|4
1727955760000|2024-10-03 11:42:40|45914.2|45894.2|45910.2|45890.2|45914.2|45894.2|45909.2|45889.2|1
1727955770000|2024-10-03 11:42:50|45912.7|45892.7|45909.2|45889.2|45912.7|45892.7|45909.2|45889.2|1
1727955780000|2024-10-03 11:43:00|45907.7|45887.7|45896.2|45876.2|45907.7|45887.7|45896.2|45876.2|10
1727955790000|2024-10-03 11:43:10|45895.2|45875.2|45892.2|45872.2|45895.2|45875.2|45890.2|45870.2|24
1727955800000|2024-10-03 11:43:20|45895.2|45875.2|45901.2|45881.2|45901.2|45881.2|45895.2|45875.2|2
1727955810000|2024-10-03 11:43:30|45902.2|45882.2|45902.2|45882.2|45903.3|45883.3|45902.2|45882.2|0
1727955820000|2024-10-03 11:43:40|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|0
1727955830000|2024-10-03 11:43:50|45902.2|45882.2|45899.2|45879.2|45903.3|45883.3|45899.2|45879.2|1
1727955840000|2024-10-03 11:44:00|45897.7|45877.7|45896.2|45876.2|45897.7|45877.7|45896.2|45876.2|7
1727955850000|2024-10-03 11:44:10|45897.7|45877.7|45897.7|45877.7|45897.7|45877.7|45896.2|45876.2|0
1727955860000|2024-10-03 11:44:20|45896.2|45876.2|45896.2|45876.2|45900.2|45880.2|45896.2|45876.2|3
1727955870000|2024-10-03 11:44:30|45899.2|45879.2|45896.2|45876.2|45900.2|45880.2|45896.2|45876.2|2
1727955880000|2024-10-03 11:44:40|45898.7|45878.7|45896.2|45876.2|45898.7|45878.7|45896.2|45876.2|2
1727955890000|2024-10-03 11:44:50|45894.7|45874.7|45907.7|45887.7|45907.7|45887.7|45894.7|45874.7|15
1727955900000|2024-10-03 11:45:00|45909.2|45889.2|45909.2|45889.2|45910.2|45890.2|45906.2|45886.2|6
1727955910000|2024-10-03 11:45:10|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|2
1727955920000|2024-10-03 11:45:20|45911.2|45891.2|45917.7|45897.7|45917.7|45897.7|45911.2|45891.2|1
1727955930000|2024-10-03 11:45:30|45925.2|45905.2|45931.2|45911.2|45931.2|45911.2|45925.2|45905.2|12
1727955940000|2024-10-03 11:45:40|45932.2|45912.2|45931.2|45911.2|45932.2|45912.2|45931.2|45911.2|0
1727955950000|2024-10-03 11:45:50|45930.2|45910.2|45931.2|45911.2|45931.7|45911.7|45930.2|45910.2|2
1727955960000|2024-10-03 11:46:00|45929.2|45909.2|45931.2|45911.2|45932.7|45912.7|45929.2|45909.2|3
1727955970000|2024-10-03 11:46:10|45930.2|45910.2|45931.2|45911.2|45931.2|45911.2|45930.2|45910.2|0
1727955980000|2024-10-03 11:46:20|45932.7|45912.7|45933.7|45913.7|45933.7|45913.7|45931.2|45911.2|1
1727955990000|2024-10-03 11:46:30|45932.7|45912.7|45931.2|45911.2|45932.7|45912.7|45931.2|45911.2|2
1727956000000|2024-10-03 11:46:40|||||||||1
1727956010000|2024-10-03 11:46:50|45927.7|45907.7|45932.7|45912.7|45933.7|45913.7|45927.7|45907.7|1
1727956020000|2024-10-03 11:47:00|45934.7|45914.7|45933.7|45913.7|45936.2|45916.2|45933.7|45913.7|5
1727956030000|2024-10-03 11:47:10|45936.2|45916.2|45931.2|45911.2|45936.2|45916.2|45931.2|45911.2|0
1727956040000|2024-10-03 11:47:20|45932.7|45912.7|45931.2|45911.2|45935.2|45915.2|45931.2|45911.2|2
1727956060000|2024-10-03 11:47:40|45930.2|45910.2|45932.7|45912.7|45934.2|45914.2|45930.2|45910.2|0
1727956070000|2024-10-03 11:47:50|45931.2|45911.2|45930.2|45910.2|45931.2|45911.2|45930.2|45910.2|0
1727956080000|2024-10-03 11:48:00|||||||||6
1727956090000|2024-10-03 11:48:10|45931.2|45911.2|45930.2|45910.2|45931.2|45911.2|45930.2|45910.2|1
1727956100000|2024-10-03 11:48:20|45931.2|45911.2|45930.2|45910.2|45933.7|45913.7|45930.2|45910.2|0
1727956110000|2024-10-03 11:48:30|45932.7|45912.7|45927.7|45907.7|45932.7|45912.7|45927.7|45907.7|3
1727956130000|2024-10-03 11:48:50|45929.2|45909.2|45927.7|45907.7|45929.2|45909.2|45927.7|45907.7|2
1727956140000|2024-10-03 11:49:00|45930.2|45910.2|45929.2|45909.2|45930.2|45910.2|45929.2|45909.2|3
1727956150000|2024-10-03 11:49:10|45927.7|45907.7|45925.7|45905.7|45927.7|45907.7|45924.2|45904.2|7
1727956160000|2024-10-03 11:49:20|45924.2|45904.2|45925.2|45905.2|45925.2|45905.2|45924.2|45904.2|1
1727956170000|2024-10-03 11:49:30|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|0
1727956180000|2024-10-03 11:49:40|45924.2|45904.2|45918.2|45898.2|45924.2|45904.2|45918.2|45898.2|7
1727956210000|2024-10-03 11:50:10|45919.2|45899.2|45924.2|45904.2|45924.2|45904.2|45919.2|45899.2|6
1727956220000|2024-10-03 11:50:20|45925.7|45905.7|45929.2|45909.2|45929.2|45909.2|45925.7|45905.7|4
1727956230000|2024-10-03 11:50:30|45931.7|45911.7|45926.7|45906.7|45931.7|45911.7|45926.7|45906.7|7
1727956240000|2024-10-03 11:50:40|45927.7|45907.7|45929.2|45909.2|45931.7|45911.7|45927.7|45907.7|11
1727956250000|2024-10-03 11:50:50|45926.7|45906.7|45916.7|45896.7|45926.7|45906.7|45916.7|45896.7|10
1727956260000|2024-10-03 11:51:00|45917.7|45897.7|45916.7|45896.7|45917.7|45897.7|45914.2|45894.2|6
1727956270000|2024-10-03 11:51:10|45915.2|45895.2|45907.7|45887.7|45915.2|45895.2|45907.7|45887.7|3
1727956280000|2024-10-03 11:51:20|45906.7|45886.7|45901.7|45881.7|45906.7|45886.7|45900.2|45880.2|8
1727956290000|2024-10-03 11:51:30|45904.2|45884.2|45897.7|45877.7|45904.2|45884.2|45897.7|45877.7|3
1727956300000|2024-10-03 11:51:40|45899.2|45879.2|45904.2|45884.2|45904.2|45884.2|45899.2|45879.2|4
1727956310000|2024-10-03 11:51:50|45905.2|45885.2|45909.2|45889.2|45909.2|45889.2|45905.2|45885.2|1
1727956330000|2024-10-03 11:52:10|45906.7|45886.7|45904.2|45884.2|45906.7|45886.7|45904.2|45884.2|3
1727956340000|2024-10-03 11:52:20|||||||||3
1727956360000|2024-10-03 11:52:40|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|1
1727956370000|2024-10-03 11:52:50|45905.2|45885.2|45907.7|45887.7|45909.2|45889.2|45905.2|45885.2|6
1727956380000|2024-10-03 11:53:00|45909.2|45889.2|45919.2|45899.2|45919.2|45899.2|45907.7|45887.7|11
1727956390000|2024-10-03 11:53:10|45920.2|45900.2|45916.2|45896.2|45920.2|45900.2|45916.2|45896.2|3
1727956400000|2024-10-03 11:53:20|45915.2|45895.2|45925.2|45905.2|45925.2|45905.2|45915.2|45895.2|12
1727956410000|2024-10-03 11:53:30|45930.2|45910.2|45931.2|45911.2|45931.2|45911.2|45930.2|45910.2|0
1727956420000|2024-10-03 11:53:40|45930.2|45910.2|45933.7|45913.7|45933.7|45913.7|45930.2|45910.2|2
1727956430000|2024-10-03 11:53:50|45934.8|45914.8|45926.7|45906.7|45934.8|45914.8|45924.2|45904.2|7
1727956440000|2024-10-03 11:54:00|45927.7|45907.7|45926.2|45906.2|45927.7|45907.7|45922.7|45902.7|2
1727956450000|2024-10-03 11:54:10|45927.7|45907.7|45928.7|45908.7|45928.7|45908.7|45927.7|45907.7|0
1727956460000|2024-10-03 11:54:20|45929.2|45909.2|45932.7|45912.7|45932.7|45912.7|45927.7|45907.7|2
1727956470000|2024-10-03 11:54:30|45931.2|45911.2|45935.2|45915.2|45935.2|45915.2|45929.2|45909.2|2
1727956480000|2024-10-03 11:54:40|45932.7|45912.7|45940.2|45920.2|45940.2|45920.2|45932.7|45912.7|5
1727956490000|2024-10-03 11:54:50|45942.7|45922.7|45945.2|45925.2|45945.2|45925.2|45942.7|45922.7|5
1727956500000|2024-10-03 11:55:00|45946.7|45926.7|45954.2|45934.2|45954.2|45934.2|45946.7|45926.7|4
1727956510000|2024-10-03 11:55:10|45955.2|45935.2|45959.2|45939.2|45959.2|45939.2|45955.2|45935.2|0
1727956520000|2024-10-03 11:55:20|45961.7|45941.7|45964.2|45944.2|45964.2|45944.2|45959.2|45939.2|17
1727956530000|2024-10-03 11:55:30|45965.2|45945.2|45968.2|45948.2|45969.2|45949.2|45965.2|45945.2|9
1727956540000|2024-10-03 11:55:40|45969.2|45949.2|45966.7|45946.7|45969.2|45949.2|45964.2|45944.2|3
1727956550000|2024-10-03 11:55:50|45967.7|45947.7|45974.2|45954.2|45974.2|45954.2|45967.7|45947.7|6
1727956560000|2024-10-03 11:56:00|45967.2|45947.2|45959.2|45939.2|45967.2|45947.2|45958.2|45938.2|31
1727956570000|2024-10-03 11:56:10|45960.2|45940.2|45974.2|45954.2|45974.2|45954.2|45959.2|45939.2|11
1727956580000|2024-10-03 11:56:20|45972.7|45952.7|45974.2|45954.2|45974.2|45954.2|45971.7|45951.7|1
1727956590000|2024-10-03 11:56:30|45972.7|45952.7|45975.7|45955.7|45975.7|45955.7|45967.7|45947.7|12
1727956600000|2024-10-03 11:56:40|45977.7|45957.7|45979.2|45959.2|45979.2|45959.2|45977.7|45957.7|6
1727956610000|2024-10-03 11:56:50|45977.7|45957.7|45977.7|45957.7|45979.2|45959.2|45977.7|45957.7|3
1727956620000|2024-10-03 11:57:00|45976.7|45956.7|45979.2|45959.2|45980.7|45960.7|45975.7|45955.7|8
1727956630000|2024-10-03 11:57:10|45980.7|45960.7|45982.7|45962.7|45983.7|45963.7|45980.7|45960.7|2
1727956640000|2024-10-03 11:57:20|45987.7|45967.7|45987.7|45967.7|45988.7|45968.7|45987.7|45967.7|6
1727956650000|2024-10-03 11:57:30|45989.2|45969.2|45991.7|45971.7|45992.7|45972.7|45989.2|45969.2|1
1727956660000|2024-10-03 11:57:40|45992.7|45972.7|45994.2|45974.2|45996.7|45976.7|45992.7|45972.7|3
1727956670000|2024-10-03 11:57:50|45992.7|45972.7|45994.2|45974.2|45994.2|45974.2|45992.7|45972.7|1
1727956680000|2024-10-03 11:58:00|45995.7|45975.7|45999.2|45979.2|45999.2|45979.2|45990.2|45970.2|5
1727956690000|2024-10-03 11:58:10|46000.2|45980.2|45999.2|45979.2|46000.2|45980.2|45999.2|45979.2|2
1727956700000|2024-10-03 11:58:20|45997.7|45977.7|45999.2|45979.2|45999.2|45979.2|45997.7|45977.7|2
1727956710000|2024-10-03 11:58:30|45996.2|45976.2|45994.2|45974.2|45996.7|45976.7|45994.2|45974.2|1
1727956720000|2024-10-03 11:58:40|45991.7|45971.7|45986.2|45966.2|45991.7|45971.7|45984.8|45964.8|9
1727956730000|2024-10-03 11:58:50|45983.7|45963.7|45984.2|45964.2|45985.2|45965.2|45981.7|45961.7|0
1727956740000|2024-10-03 11:59:00|45981.7|45961.7|45984.2|45964.2|45984.2|45964.2|45981.2|45961.2|1
1727956750000|2024-10-03 11:59:10|45982.7|45962.7|45972.7|45952.7|45984.2|45964.2|45972.7|45952.7|5
1727956760000|2024-10-03 11:59:20|45971.7|45951.7|45974.2|45954.2|45974.2|45954.2|45971.7|45951.7|7
1727956770000|2024-10-03 11:59:30|45976.7|45956.7|45974.2|45954.2|45978.2|45958.2|45974.2|45954.2|11
1727956780000|2024-10-03 11:59:40|45973.2|45953.2|45974.2|45954.2|45974.2|45954.2|45973.2|45953.2|0
1727956790000|2024-10-03 11:59:50|||||||||1
1727956800000|2024-10-03 12:00:00|45970.2|45950.2|45974.2|45954.2|45974.2|45954.2|45970.2|45950.2|7
1727956810000|2024-10-03 12:00:10|45975.7|45955.7|45982.7|45962.7|45988.2|45968.2|45975.7|45955.7|14
1727956820000|2024-10-03 12:00:20|45984.2|45964.2|45989.2|45969.2|45992.7|45972.7|45984.2|45964.2|4
1727956830000|2024-10-03 12:00:30|45990.7|45970.7|45991.7|45971.7|45991.7|45971.7|45988.2|45968.2|10
1727956840000|2024-10-03 12:00:40|45990.7|45970.7|45996.7|45976.7|45996.7|45976.7|45990.7|45970.7|3
1727956850000|2024-10-03 12:00:50|45997.7|45977.7|45999.2|45979.2|45999.2|45979.2|45997.7|45977.7|2
1727956860000|2024-10-03 12:01:00|45997.7|45977.7|45997.7|45977.7|45997.7|45977.7|45994.2|45974.2|7
1727956870000|2024-10-03 12:01:10|45999.2|45979.2|46003.2|45983.2|46003.2|45983.2|45999.2|45979.2|4
1727956880000|2024-10-03 12:01:20|46004.2|45984.2|46007.7|45987.7|46009.2|45989.2|46002.7|45982.7|9
1727956890000|2024-10-03 12:01:30|46009.2|45989.2|46001.7|45981.7|46009.2|45989.2|45996.7|45976.7|14
1727956900000|2024-10-03 12:01:40|45999.2|45979.2|46005.2|45985.2|46005.2|45985.2|45996.7|45976.7|8
1727956910000|2024-10-03 12:01:50|46003.8|45983.8|46008.8|45988.8|46010.2|45990.2|46002.7|45982.7|11
1727956920000|2024-10-03 12:02:00|46007.7|45987.7|46009.2|45989.2|46014.2|45994.2|46007.7|45987.7|7
1727956930000|2024-10-03 12:02:10|46011.7|45991.7|46016.7|45996.7|46019.2|45999.2|46009.2|45989.2|19
1727956940000|2024-10-03 12:02:20|46016.3|45996.3|46011.7|45991.7|46016.3|45996.3|46010.2|45990.2|7
1727956950000|2024-10-03 12:02:30|46010.2|45990.2|46007.7|45987.7|46010.2|45990.2|46007.7|45987.7|3
1727956960000|2024-10-03 12:02:40|46006.3|45986.3|46006.7|45986.7|46006.7|45986.7|46001.7|45981.7|1
1727956970000|2024-10-03 12:02:50|||||||||2
1727956980000|2024-10-03 12:03:00|46004.2|45984.2|46006.7|45986.7|46009.2|45989.2|46004.2|45984.2|3
1727956990000|2024-10-03 12:03:10|46005.2|45985.2|45992.7|45972.7|46005.2|45985.2|45992.7|45972.7|8
1727957000000|2024-10-03 12:03:20|45991.3|45971.3|45989.2|45969.2|45992.7|45972.7|45987.7|45967.7|10
1727957010000|2024-10-03 12:03:30|45987.7|45967.7|45986.7|45966.7|45989.2|45969.2|45986.7|45966.7|0
1727957020000|2024-10-03 12:03:40|45985.2|45965.2|45985.7|45965.7|45987.7|45967.7|45984.2|45964.2|3
1727957030000|2024-10-03 12:03:50|45987.7|45967.7|45984.2|45964.2|45987.7|45967.7|45984.2|45964.2|4
1727957040000|2024-10-03 12:04:00|45982.7|45962.7|45986.7|45966.7|45987.7|45967.7|45982.7|45962.7|6
1727957050000|2024-10-03 12:04:10|45984.2|45964.2|45989.2|45969.2|45989.2|45969.2|45984.2|45964.2|2
1727957060000|2024-10-03 12:04:20|45990.7|45970.7|45999.2|45979.2|45999.2|45979.2|45990.7|45970.7|8
1727957070000|2024-10-03 12:04:30|45997.7|45977.7|45989.2|45969.2|45997.7|45977.7|45989.2|45969.2|7
1727957080000|2024-10-03 12:04:40|45986.7|45966.7|45989.2|45969.2|45989.2|45969.2|45984.2|45964.2|6
1727957090000|2024-10-03 12:04:50|45986.7|45966.7|45989.2|45969.2|45989.2|45969.2|45986.7|45966.7|4
1727957100000|2024-10-03 12:05:00|45987.7|45967.7|45994.2|45974.2|45996.7|45976.7|45987.7|45967.7|15
1727957110000|2024-10-03 12:05:10|45995.2|45975.2|45997.7|45977.7|45997.7|45977.7|45994.2|45974.2|7
1727957120000|2024-10-03 12:05:20|45998.8|45978.8|45997.7|45977.7|45998.8|45978.8|45996.3|45976.3|7
1727957130000|2024-10-03 12:05:30|45996.7|45976.7|45996.3|45976.3|45997.7|45977.7|45994.2|45974.2|4
1727957140000|2024-10-03 12:05:40|45997.7|45977.7|46001.3|45981.3|46001.3|45981.3|45997.7|45977.7|2
1727957150000|2024-10-03 12:05:50|45999.2|45979.2|46000.2|45980.2|46002.7|45982.7|45997.7|45977.7|12
1727957160000|2024-10-03 12:06:00|45998.8|45978.8|45994.2|45974.2|46000.2|45980.2|45994.2|45974.2|4
1727957170000|2024-10-03 12:06:10|45995.2|45975.2|45999.2|45979.2|45999.2|45979.2|45994.2|45974.2|7
1727957180000|2024-10-03 12:06:20|45997.7|45977.7|45994.2|45974.2|45999.2|45979.2|45994.2|45974.2|1
1727957190000|2024-10-03 12:06:30|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|4
1727957200000|2024-10-03 12:06:40|45994.2|45974.2|45994.2|45974.2|45997.7|45977.7|45994.2|45974.2|0
1727957210000|2024-10-03 12:06:50|45997.7|45977.7|46005.2|45985.2|46006.7|45986.7|45997.7|45977.7|6
1727957220000|2024-10-03 12:07:00|46004.2|45984.2|45995.7|45975.7|46004.2|45984.2|45995.7|45975.7|6
1727957230000|2024-10-03 12:07:10|45994.2|45974.2|45976.7|45956.7|45994.2|45974.2|45976.7|45956.7|5
1727957240000|2024-10-03 12:07:20|45975.2|45955.2|45979.2|45959.2|45980.7|45960.7|45974.2|45954.2|8
1727957250000|2024-10-03 12:07:30|45982.7|45962.7|45977.7|45957.7|45982.7|45962.7|45977.7|45957.7|1
1727957260000|2024-10-03 12:07:40|45979.2|45959.2|45985.7|45965.7|45985.7|45965.7|45979.2|45959.2|4
1727957270000|2024-10-03 12:07:50|45989.2|45969.2|45987.7|45967.7|45989.2|45969.2|45987.7|45967.7|2
1727957280000|2024-10-03 12:08:00|45986.7|45966.7|45972.7|45952.7|45986.7|45966.7|45972.7|45952.7|6
1727957290000|2024-10-03 12:08:10|45970.7|45950.7|45972.7|45952.7|45972.7|45952.7|45970.7|45950.7|1
1727957300000|2024-10-03 12:08:20|45975.7|45955.7|45979.2|45959.2|45979.2|45959.2|45974.2|45954.2|6
1727957310000|2024-10-03 12:08:30|45977.7|45957.7|45974.2|45954.2|45977.7|45957.7|45972.7|45952.7|6
1727957320000|2024-10-03 12:08:40|45972.7|45952.7|45969.2|45949.2|45974.2|45954.2|45969.2|45949.2|3
1727957330000|2024-10-03 12:08:50|45970.7|45950.7|45974.2|45954.2|45974.2|45954.2|45970.2|45950.2|1
1727957340000|2024-10-03 12:09:00|45975.2|45955.2|45977.7|45957.7|45977.7|45957.7|45974.2|45954.2|2
1727957350000|2024-10-03 12:09:10|45974.2|45954.2|45979.2|45959.2|45979.2|45959.2|45972.7|45952.7|6
1727957360000|2024-10-03 12:09:20|45977.8|45957.8|45974.8|45954.8|45977.8|45957.8|45974.8|45954.8|2
1727957370000|2024-10-03 12:09:30|45973.8|45953.8|45981.3|45961.3|45981.3|45961.3|45971.7|45951.7|3
1727957380000|2024-10-03 12:09:40|45977.8|45957.8|45977.8|45957.8|45981.3|45961.3|45977.8|45957.8|7
1727957390000|2024-10-03 12:09:50|45982.8|45962.8|46004.2|45984.2|46007.8|45987.8|45982.8|45962.8|56
1727957400000|2024-10-03 12:10:00|46009.2|45989.2|46004.2|45984.2|46010.3|45990.3|46004.2|45984.2|11
1727957410000|2024-10-03 12:10:10|46002.8|45982.8|45990.3|45970.3|46002.8|45982.8|45990.3|45970.3|39
1727957420000|2024-10-03 12:10:20|45992.8|45972.8|45989.2|45969.2|45992.8|45972.8|45980.3|45960.3|11
1727957430000|2024-10-03 12:10:30|45992.8|45972.8|45997.8|45977.8|45997.8|45977.8|45992.8|45972.8|3
1727957440000|2024-10-03 12:10:40|45996.3|45976.3|45999.2|45979.2|45999.2|45979.2|45996.3|45976.3|11
1727957450000|2024-10-03 12:10:50|45997.8|45977.8|46001.3|45981.3|46001.3|45981.3|45997.8|45977.8|5
1727957460000|2024-10-03 12:11:00|46002.8|45982.8|45987.8|45967.8|46002.8|45982.8|45987.8|45967.8|8
1727957470000|2024-10-03 12:11:10|45986.7|45966.7|45987.8|45967.8|45987.8|45967.8|45984.2|45964.2|4
1727957480000|2024-10-03 12:11:20|45985.3|45965.3|45977.8|45957.8|45986.7|45966.7|45977.8|45957.8|7
1727957490000|2024-10-03 12:11:30|45980.3|45960.3|45987.8|45967.8|45987.8|45967.8|45980.3|45960.3|14
1727957500000|2024-10-03 12:11:40|45986.3|45966.3|45984.2|45964.2|45989.2|45969.2|45984.2|45964.2|2
1727957510000|2024-10-03 12:11:50|45983.2|45963.2|45979.2|45959.2|45984.2|45964.2|45978.2|45958.2|4
1727957520000|2024-10-03 12:12:00|45977.2|45957.2|45983.2|45963.2|45983.2|45963.2|45977.2|45957.2|13
1727957530000|2024-10-03 12:12:10|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|2
1727957540000|2024-10-03 12:12:20|45985.7|45965.7|45974.2|45954.2|45986.7|45966.7|45974.2|45954.2|13
1727957550000|2024-10-03 12:12:30|45972.8|45952.8|45980.3|45960.3|45980.3|45960.3|45972.8|45952.8|5
1727957560000|2024-10-03 12:12:40|45981.7|45961.7|45974.2|45954.2|45981.7|45961.7|45974.2|45954.2|2
1727957570000|2024-10-03 12:12:50|45976.3|45956.3|45974.2|45954.2|45977.8|45957.8|45972.8|45952.8|16
1727957580000|2024-10-03 12:13:00|45971.3|45951.3|45934.2|45914.2|45971.3|45951.3|45934.2|45914.2|23
1727957590000|2024-10-03 12:13:10|45931.3|45911.3|45945.7|45925.7|45945.7|45925.7|45930.3|45910.3|9
1727957600000|2024-10-03 12:13:20|45944.2|45924.2|45941.3|45921.3|45944.2|45924.2|45937.8|45917.8|7
1727957610000|2024-10-03 12:13:30|45940.3|45920.3|45941.3|45921.3|45942.8|45922.8|45940.3|45920.3|3
1727957620000|2024-10-03 12:13:40|45942.8|45922.8|45937.8|45917.8|45942.8|45922.8|45937.8|45917.8|3
1727957630000|2024-10-03 12:13:50|45936.7|45916.7|45937.8|45917.8|45937.8|45917.8|45936.7|45916.7|2
1727957640000|2024-10-03 12:14:00|45936.3|45916.3|45937.8|45917.8|45937.8|45917.8|45935.3|45915.3|2
1727957650000|2024-10-03 12:14:10|45939.2|45919.2|45940.3|45920.3|45940.3|45920.3|45937.8|45917.8|1
1727957660000|2024-10-03 12:14:20|45939.2|45919.2|45931.3|45911.3|45941.3|45921.3|45931.3|45911.3|6
1727957670000|2024-10-03 12:14:30|45927.8|45907.8|45916.3|45896.3|45927.8|45907.8|45915.3|45895.3|15
1727957680000|2024-10-03 12:14:40|45917.8|45897.8|45922.8|45902.8|45922.8|45902.8|45917.8|45897.8|5
1727957690000|2024-10-03 12:14:50|45921.3|45901.3|45926.3|45906.3|45926.3|45906.3|45921.3|45901.3|2
1727957700000|2024-10-03 12:15:00|45922.8|45902.8|45906.3|45886.3|45925.3|45905.3|45904.2|45884.2|11
1727957710000|2024-10-03 12:15:10|45904.2|45884.2|45909.2|45889.2|45909.2|45889.2|45902.8|45882.8|6
1727957720000|2024-10-03 12:15:20|45911.3|45891.3|45916.3|45896.3|45916.3|45896.3|45911.3|45891.3|5
1727957730000|2024-10-03 12:15:30|45914.2|45894.2|45914.2|45894.2|45917.8|45897.8|45914.2|45894.2|1
1727957740000|2024-10-03 12:15:40|45912.8|45892.8|45887.3|45867.3|45912.8|45892.8|45886.3|45866.3|48
1727957750000|2024-10-03 12:15:50|45891.3|45871.3|45893.8|45873.8|45893.8|45873.8|45888.3|45868.3|13
1727957760000|2024-10-03 12:16:00|45894.8|45874.8|45895.8|45875.8|45896.8|45876.8|45894.8|45874.8|0
1727957770000|2024-10-03 12:16:10|45896.8|45876.8|45896.3|45876.3|45898.3|45878.3|45895.8|45875.8|0
1727957780000|2024-10-03 12:16:20|45897.3|45877.3|45899.8|45879.8|45899.8|45879.8|45896.3|45876.3|2
1727957790000|2024-10-03 12:16:30|45898.3|45878.3|45894.8|45874.8|45899.8|45879.8|45894.8|45874.8|9
1727957800000|2024-10-03 12:16:40|45893.8|45873.8|45899.8|45879.8|45899.8|45879.8|45891.3|45871.3|5
1727957810000|2024-10-03 12:16:50|45898.3|45878.3|45899.8|45879.8|45899.8|45879.8|45896.3|45876.3|0
1727957820000|2024-10-03 12:17:00|45898.3|45878.3|45883.3|45863.3|45898.3|45878.3|45883.3|45863.3|15
1727957830000|2024-10-03 12:17:10|45884.8|45864.8|45902.3|45882.3|45902.3|45882.3|45884.8|45864.8|28
1727957840000|2024-10-03 12:17:20|45900.8|45880.8|45889.8|45869.8|45900.8|45880.8|45889.8|45869.8|52
1727957850000|2024-10-03 12:17:30|45891.3|45871.3|45879.8|45859.8|45898.8|45878.8|45879.8|45859.8|13
1727957860000|2024-10-03 12:17:40|45878.8|45858.8|45862.3|45842.3|45879.8|45859.8|45860.8|45840.8|23
1727957870000|2024-10-03 12:17:50|45860.8|45840.8|45851.3|45831.3|45860.8|45840.8|45849.8|45829.8|30
1727957880000|2024-10-03 12:18:00|45852.3|45832.3|45853.8|45833.8|45856.3|45836.3|45852.3|45832.3|8
1727957890000|2024-10-03 12:18:10|45851.3|45831.3|45848.3|45828.3|45852.3|45832.3|45847.3|45827.3|3
1727957900000|2024-10-03 12:18:20|45849.8|45829.8|45846.3|45826.3|45849.8|45829.8|45846.3|45826.3|3
1727957910000|2024-10-03 12:18:30|45847.3|45827.3|45854.8|45834.8|45854.8|45834.8|45847.3|45827.3|4
1727957920000|2024-10-03 12:18:40|45856.3|45836.3|45866.3|45846.3|45870.8|45850.8|45856.3|45836.3|16
1727957930000|2024-10-03 12:18:50|45864.8|45844.8|45861.3|45841.3|45865.3|45845.3|45855.3|45835.3|30
1727957940000|2024-10-03 12:19:00|45862.3|45842.3|45862.8|45842.8|45867.3|45847.3|45861.3|45841.3|4
1727957950000|2024-10-03 12:19:10|45861.3|45841.3|45854.8|45834.8|45862.8|45842.8|45854.8|45834.8|12
1727957960000|2024-10-03 12:19:20|45853.8|45833.8|45846.3|45826.3|45853.8|45833.8|45846.3|45826.3|2
1727957970000|2024-10-03 12:19:30|45849.8|45829.8|45846.3|45826.3|45849.8|45829.8|45846.3|45826.3|4
1727957980000|2024-10-03 12:19:40|45845.8|45825.8|45844.8|45824.8|45845.8|45825.8|45842.3|45822.3|10
1727957990000|2024-10-03 12:19:50|45845.8|45825.8|45833.3|45813.3|45845.8|45825.8|45833.3|45813.3|5
1727958000000|2024-10-03 12:20:00|45830.8|45810.8|45845.8|45825.8|45845.8|45825.8|45828.3|45808.3|14
1727958010000|2024-10-03 12:20:10|45847.3|45827.3|45857.3|45837.3|45857.3|45837.3|45845.8|45825.8|17
1727958020000|2024-10-03 12:20:20|45858.8|45838.8|45866.3|45846.3|45866.3|45846.3|45858.8|45838.8|5
1727958030000|2024-10-03 12:20:30|45867.3|45847.3|45853.8|45833.8|45869.8|45849.8|45853.8|45833.8|7
1727958040000|2024-10-03 12:20:40|45851.3|45831.3|45853.3|45833.3|45854.8|45834.8|45851.3|45831.3|2
1727958050000|2024-10-03 12:20:50|45854.8|45834.8|45861.3|45841.3|45861.3|45841.3|45852.3|45832.3|7
1727958060000|2024-10-03 12:21:00|45863.3|45843.3|45863.8|45843.8|45863.8|45843.8|45861.3|45841.3|8
1727958070000|2024-10-03 12:21:10|45864.8|45844.8|45856.3|45836.3|45864.8|45844.8|45852.8|45832.8|7
1727958080000|2024-10-03 12:21:20|45857.8|45837.8|45849.8|45829.8|45857.8|45837.8|45849.8|45829.8|14
1727958090000|2024-10-03 12:21:30|45848.3|45828.3|45849.8|45829.8|45849.8|45829.8|45844.8|45824.8|6
1727958100000|2024-10-03 12:21:40|45848.3|45828.3|45856.3|45836.3|45856.3|45836.3|45845.8|45825.8|11
1727958110000|2024-10-03 12:21:50|45854.8|45834.8|45853.3|45833.3|45856.3|45836.3|45853.3|45833.3|2
1727958120000|2024-10-03 12:22:00|45854.8|45834.8|45851.3|45831.3|45858.8|45838.8|45851.3|45831.3|9
1727958130000|2024-10-03 12:22:10|45849.8|45829.8|45845.8|45825.8|45849.8|45829.8|45845.8|45825.8|7
1727958140000|2024-10-03 12:22:20|45844.8|45824.8|45833.3|45813.3|45844.8|45824.8|45831.9|45811.9|13
1727958150000|2024-10-03 12:22:30|45832.3|45812.3|45834.8|45814.8|45834.8|45814.8|45832.3|45812.3|3
1727958160000|2024-10-03 12:22:40|45836.9|45816.9|45836.3|45816.3|45838.3|45818.3|45834.8|45814.8|1
1727958170000|2024-10-03 12:22:50|45838.3|45818.3|45843.3|45823.3|45843.3|45823.3|45838.3|45818.3|10
1727958180000|2024-10-03 12:23:00|45844.4|45824.4|45848.3|45828.3|45848.3|45828.3|45843.3|45823.3|2
1727958190000|2024-10-03 12:23:10|45844.8|45824.8|45841.9|45821.9|45848.3|45828.3|45841.9|45821.9|8
1727958200000|2024-10-03 12:23:20|45845.4|45825.4|45840.4|45820.4|45845.4|45825.4|45840.4|45820.4|3
1727958210000|2024-10-03 12:23:30|45841.9|45821.9|45830.4|45810.4|45841.9|45821.9|45830.4|45810.4|5
1727958220000|2024-10-03 12:23:40|45824.4|45804.4|45800.4|45780.4|45824.4|45804.4|45796.9|45776.9|15
1727958230000|2024-10-03 12:23:50|45798.9|45778.9|45796.9|45776.9|45801.9|45781.9|45796.9|45776.9|3
1727958240000|2024-10-03 12:24:00|45797.9|45777.9|45796.9|45776.9|45797.9|45777.9|45796.9|45776.9|7
1727958250000|2024-10-03 12:24:10|45792.9|45772.9|45786.9|45766.9|45792.9|45772.9|45786.9|45766.9|19
1727958260000|2024-10-03 12:24:20|45785.8|45765.8|45790.8|45770.8|45790.8|45770.8|45783.3|45763.3|18
1727958270000|2024-10-03 12:24:30|45792.3|45772.3|45803.3|45783.3|45803.3|45783.3|45790.8|45770.8|21
1727958280000|2024-10-03 12:24:40|45804.4|45784.4|45794.8|45774.8|45809.8|45789.8|45794.8|45774.8|12
1727958290000|2024-10-03 12:24:50|45789.8|45769.8|45788.8|45768.8|45789.8|45769.8|45788.8|45768.8|5
1727958300000|2024-10-03 12:25:00|45787.8|45767.8|45783.8|45763.8|45787.8|45767.8|45783.8|45763.8|31
1727958310000|2024-10-03 12:25:10|45781.3|45761.3|45781.3|45761.3|45784.8|45764.8|45779.8|45759.8|25
1727958320000|2024-10-03 12:25:20|45779.8|45759.8|45803.3|45783.3|45803.3|45783.3|45779.8|45759.8|20
1727958330000|2024-10-03 12:25:30|45804.8|45784.8|45817.3|45797.3|45817.3|45797.3|45804.8|45784.8|14
1727958340000|2024-10-03 12:25:40|45818.3|45798.3|45819.8|45799.8|45819.8|45799.8|45816.3|45796.3|9
1727958350000|2024-10-03 12:25:50|45818.3|45798.3|45821.3|45801.3|45821.3|45801.3|45818.3|45798.3|21
1727958360000|2024-10-03 12:26:00|45824.8|45804.8|45805.3|45785.3|45824.8|45804.8|45805.3|45785.3|4
1727958370000|2024-10-03 12:26:10|45803.8|45783.8|45788.3|45768.3|45803.8|45783.8|45788.3|45768.3|36
1727958380000|2024-10-03 12:26:20|45787.3|45767.3|45784.8|45764.8|45788.3|45768.3|45784.8|45764.8|19
1727958390000|2024-10-03 12:26:30|45785.8|45765.8|45794.8|45774.8|45794.8|45774.8|45785.8|45765.8|14
1727958400000|2024-10-03 12:26:40|45796.3|45776.3|45799.8|45779.8|45799.8|45779.8|45796.3|45776.3|3
1727958410000|2024-10-03 12:26:50|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|14
1727958420000|2024-10-03 12:27:00|45804.8|45784.8|45804.8|45784.8|45804.8|45784.8|45804.8|45784.8|4
1727958430000|2024-10-03 12:27:10|45806.3|45786.3|45804.8|45784.8|45806.3|45786.3|45803.8|45783.8|5
1727958440000|2024-10-03 12:27:20|45802.8|45782.8|45801.3|45781.3|45802.8|45782.8|45799.8|45779.8|3
1727958450000|2024-10-03 12:27:30|45799.8|45779.8|45803.3|45783.3|45803.3|45783.3|45799.8|45779.8|1
1727958460000|2024-10-03 12:27:40|45801.3|45781.3|45803.4|45783.4|45803.4|45783.4|45801.3|45781.3|0
1727958470000|2024-10-03 12:27:50|45804.8|45784.8|45804.8|45784.8|45807.3|45787.3|45804.8|45784.8|4
1727958480000|2024-10-03 12:28:00|45805.9|45785.9|45800.4|45780.4|45805.9|45785.9|45800.4|45780.4|23
1727958490000|2024-10-03 12:28:10|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|7
1727958500000|2024-10-03 12:28:20|45802.9|45782.9|45806.9|45786.9|45806.9|45786.9|45802.9|45782.9|1
1727958510000|2024-10-03 12:28:30|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|45806.9|45786.9|14
1727958520000|2024-10-03 12:28:40|45810.4|45790.4|45809.4|45789.4|45810.4|45790.4|45807.9|45787.9|8
1727958530000|2024-10-03 12:28:50|45807.9|45787.9|45809.4|45789.4|45809.4|45789.4|45806.9|45786.9|3
1727958550000|2024-10-03 12:29:10|45807.9|45787.9|45807.9|45787.9|45807.9|45787.9|45807.9|45787.9|1
1727958560000|2024-10-03 12:29:20|45806.9|45786.9|45805.4|45785.4|45806.9|45786.9|45805.4|45785.4|3
1727958570000|2024-10-03 12:29:30|45804.4|45784.4|45804.4|45784.4|45804.4|45784.4|45804.4|45784.4|4
1727958580000|2024-10-03 12:29:40|||||||||1
1727958590000|2024-10-03 12:29:50|45801.4|45781.4|45794.4|45774.4|45801.4|45781.4|45793.9|45773.9|37
1727958600000|2024-10-03 12:30:00|45796.9|45776.9|45830.4|45810.4|45834.4|45814.4|45796.9|45776.9|35
1727958610000|2024-10-03 12:30:10|45827.9|45807.9|45809.4|45789.4|45827.9|45807.9|45809.4|45789.4|10
1727958620000|2024-10-03 12:30:20|45804.4|45784.4|45815.4|45795.4|45816.9|45796.9|45802.9|45782.9|11
1727958630000|2024-10-03 12:30:30|45814.4|45794.4|45819.4|45799.4|45819.4|45799.4|45809.4|45789.4|26
1727958640000|2024-10-03 12:30:40|45817.9|45797.9|45799.4|45779.4|45819.4|45799.4|45799.4|45779.4|33
1727958650000|2024-10-03 12:30:50|45796.9|45776.9|45799.4|45779.4|45801.9|45781.9|45796.9|45776.9|2
1727958660000|2024-10-03 12:31:00|45804.4|45784.4|45794.4|45774.4|45804.4|45784.4|45794.4|45774.4|7
1727958670000|2024-10-03 12:31:10|45792.9|45772.9|45806.9|45786.9|45808.4|45788.4|45792.9|45772.9|24
1727958680000|2024-10-03 12:31:20|45805.4|45785.4|45799.4|45779.4|45809.4|45789.4|45797.9|45777.9|4
1727958690000|2024-10-03 12:31:30|45797.9|45777.9|45798.4|45778.4|45799.4|45779.4|45794.4|45774.4|3
1727958700000|2024-10-03 12:31:40|45797.9|45777.9|45794.4|45774.4|45797.9|45777.9|45790.9|45770.9|4
1727958710000|2024-10-03 12:31:50|45792.9|45772.9|45799.4|45779.4|45799.4|45779.4|45789.4|45769.4|12
1727958720000|2024-10-03 12:32:00|45800.4|45780.4|45806.9|45786.9|45806.9|45786.9|45800.4|45780.4|3
1727958730000|2024-10-03 12:32:10|45804.4|45784.4|45793.4|45773.4|45806.9|45786.9|45793.4|45773.4|5
1727958740000|2024-10-03 12:32:20|45791.9|45771.9|45791.9|45771.9|45793.4|45773.4|45786.9|45766.9|7
1727958750000|2024-10-03 12:32:30|45794.4|45774.4|45798.4|45778.4|45798.4|45778.4|45794.4|45774.4|4
1727958760000|2024-10-03 12:32:40|45796.9|45776.9|45792.9|45772.9|45796.9|45776.9|45791.9|45771.9|7
1727958770000|2024-10-03 12:32:50|45794.4|45774.4|45800.4|45780.4|45801.9|45781.9|45791.9|45771.9|3
1727958780000|2024-10-03 12:33:00|45799.4|45779.4|45789.4|45769.4|45799.4|45779.4|45786.9|45766.9|15
1727958790000|2024-10-03 12:33:10|45788.4|45768.4|45784.4|45764.4|45790.4|45770.4|45784.4|45764.4|3
1727958800000|2024-10-03 12:33:20|45782.9|45762.9|45753.9|45733.9|45782.9|45762.9|45752.4|45732.4|73
1727958810000|2024-10-03 12:33:30|45752.4|45732.4|45753.9|45733.9|45757.4|45737.4|45749.9|45729.9|19
1727958820000|2024-10-03 12:33:40|45754.9|45734.9|45737.4|45717.4|45754.9|45734.9|45737.4|45717.4|17
1727958830000|2024-10-03 12:33:50|45732.4|45712.4|45727.4|45707.4|45732.4|45712.4|45719.9|45699.9|33
1727958840000|2024-10-03 12:34:00|45723.9|45703.9|45722.4|45702.4|45726.4|45706.4|45719.9|45699.9|21
1727958850000|2024-10-03 12:34:10|45723.5|45703.5|45685.4|45665.4|45723.5|45703.5|45685.4|45665.4|52
1727958860000|2024-10-03 12:34:20|45686.4|45666.4|45670.4|45650.4|45686.4|45666.4|45660.4|45640.4|46
1727958870000|2024-10-03 12:34:30|45671.4|45651.4|45673.9|45653.9|45676.4|45656.4|45668.9|45648.9|18
1727958880000|2024-10-03 12:34:40|45675.4|45655.4|45677.4|45657.4|45677.4|45657.4|45670.4|45650.4|23
1727958890000|2024-10-03 12:34:50|45678.9|45658.9|45678.9|45658.9|45687.9|45667.9|45677.9|45657.9|33
1727958900000|2024-10-03 12:35:00|45680.4|45660.4|45686.9|45666.9|45690.4|45670.4|45678.9|45658.9|16
1727958910000|2024-10-03 12:35:10|45687.4|45667.4|45692.4|45672.4|45693.9|45673.9|45685.4|45665.4|4
1727958920000|2024-10-03 12:35:20|45690.4|45670.4|45667.4|45647.4|45690.4|45670.4|45667.4|45647.4|18
1727958930000|2024-10-03 12:35:30|45666|45646|45663.9|45643.9|45667.4|45647.4|45658.9|45638.9|9
1727958940000|2024-10-03 12:35:40|45667.4|45647.4|45672.4|45652.4|45672.4|45652.4|45665.4|45645.4|45
1727958950000|2024-10-03 12:35:50|45673.9|45653.9|45665.4|45645.4|45675.4|45655.4|45665.4|45645.4|7
1727958960000|2024-10-03 12:36:00|45663.9|45643.9|45687.4|45667.4|45688.9|45668.9|45663.9|45643.9|19
1727958970000|2024-10-03 12:36:10|45688.9|45668.9|45702.5|45682.5|45711|45691|45688.9|45668.9|25
1727958980000|2024-10-03 12:36:20|45703.9|45683.9|45708.9|45688.9|45708.9|45688.9|45703.9|45683.9|11
1727958990000|2024-10-03 12:36:30|45707.5|45687.5|45721|45701|45724.5|45704.5|45703.5|45683.5|21
1727959000000|2024-10-03 12:36:40|45720|45700|45722.5|45702.5|45722.5|45702.5|45715|45695|26
1727959010000|2024-10-03 12:36:50|45723.5|45703.5|45722.5|45702.5|45728.9|45708.9|45720.4|45700.4|16
1727959020000|2024-10-03 12:37:00|45721.4|45701.4|45712.5|45692.5|45722.5|45702.5|45708.9|45688.9|21
1727959030000|2024-10-03 12:37:10|45711|45691|45707.5|45687.5|45711.4|45691.4|45706.4|45686.4|4
1727959040000|2024-10-03 12:37:20|45706|45686|45706.4|45686.4|45708.9|45688.9|45703.9|45683.9|11
1727959050000|2024-10-03 12:37:30|45705|45685|45697.5|45677.5|45705|45685|45696|45676|7
1727959060000|2024-10-03 12:37:40|45696|45676|45706|45686|45708.9|45688.9|45694.5|45674.5|4
1727959070000|2024-10-03 12:37:50|45702.5|45682.5|45696|45676|45702.5|45682.5|45692.5|45672.5|5
1727959080000|2024-10-03 12:38:00|45694.5|45674.5|45693.5|45673.5|45699.5|45679.5|45691|45671|9
1727959090000|2024-10-03 12:38:10|45691|45671|45679.5|45659.5|45691|45671|45677|45657|28
1727959100000|2024-10-03 12:38:20|45681|45661|45673.5|45653.5|45682|45662|45673.5|45653.5|13
1727959110000|2024-10-03 12:38:30|45672|45652|45677.5|45657.5|45677.5|45657.5|45671|45651|11
1727959120000|2024-10-03 12:38:40|45676|45656|45671|45651|45676|45656|45670|45650|12
1727959130000|2024-10-03 12:38:50|45673.9|45653.9|45669.5|45649.5|45679.5|45659.5|45669.5|45649.5|17
1727959140000|2024-10-03 12:39:00|45668.5|45648.5|45656|45636|45669.5|45649.5|45656|45636|15
1727959150000|2024-10-03 12:39:10|45651|45631|45661|45641|45663|45643|45651|45631|15
1727959160000|2024-10-03 12:39:20|45660|45640|45649.5|45629.5|45660|45640|45640|45620|19
1727959170000|2024-10-03 12:39:30|45644.5|45624.5|45606|45586|45644.5|45624.5|45602|45582|119
1727959180000|2024-10-03 12:39:40|45604.5|45584.5|45604.5|45584.5|45604.5|45584.5|45588|45568|69
1727959190000|2024-10-03 12:39:50|45606|45586|45604.5|45584.5|45609.5|45589.5|45599.5|45579.5|23
1727959200000|2024-10-03 12:40:00|45599.5|45579.5|45584.5|45564.5|45601|45581|45584.5|45564.5|27
1727959210000|2024-10-03 12:40:10|45582.5|45562.5|45602|45582|45604.5|45584.5|45564.5|45544.5|58
1727959220000|2024-10-03 12:40:20|45601|45581|45608|45588|45608|45588|45598|45578|7
1727959230000|2024-10-03 12:40:30|45606.5|45586.5|45605.1|45585.1|45610.1|45590.1|45603.6|45583.6|263
1727959240000|2024-10-03 12:40:40|45602.1|45582.1|45579.6|45559.6|45602.1|45582.1|45579.6|45559.6|18
1727959250000|2024-10-03 12:40:50|45577.6|45557.6|45577.1|45557.1|45583.6|45563.6|45576.1|45556.1|47
1727959260000|2024-10-03 12:41:00|45578.6|45558.6|45564.1|45544.1|45578.6|45558.6|45561.6|45541.6|96
1727959270000|2024-10-03 12:41:10|45567.7|45547.7|45576.6|45556.6|45576.6|45556.6|45564.1|45544.1|15
1727959280000|2024-10-03 12:41:20|45578.1|45558.1|45572.7|45552.7|45579.1|45559.1|45572.7|45552.7|15
1727959290000|2024-10-03 12:41:30|45574.1|45554.1|45570.2|45550.2|45574.1|45554.1|45570.2|45550.2|7
1727959300000|2024-10-03 12:41:40|45569.1|45549.1|45542.7|45522.7|45571.6|45551.6|45536.6|45516.6|50
1727959310000|2024-10-03 12:41:50|45540.6|45520.6|45539.1|45519.1|45541.6|45521.6|45539.1|45519.1|16
1727959320000|2024-10-03 12:42:00|45536.6|45516.6|45551.6|45531.6|45554.1|45534.1|45536.6|45516.6|54
1727959330000|2024-10-03 12:42:10|45556.6|45536.6|45554.1|45534.1|45559.7|45539.7|45554.1|45534.1|18
1727959340000|2024-10-03 12:42:20|45549.1|45529.1|45545.6|45525.6|45549.1|45529.1|45540.2|45520.2|17
1727959350000|2024-10-03 12:42:30|45546.6|45526.6|45535.2|45515.2|45547.7|45527.7|45535.2|45515.2|6
1727959360000|2024-10-03 12:42:40|45537.7|45517.7|45532.7|45512.7|45539.1|45519.1|45528.7|45508.7|21
1727959370000|2024-10-03 12:42:50|45531.2|45511.2|45523.7|45503.7|45532.7|45512.7|45522.7|45502.7|16
1727959380000|2024-10-03 12:43:00|45522.7|45502.7|45534.6|45514.6|45534.6|45514.6|45522.7|45502.7|14
1727959390000|2024-10-03 12:43:10|45539.2|45519.2|45575.6|45555.6|45577.1|45557.1|45539.2|45519.2|31
1727959400000|2024-10-03 12:43:20|45574.2|45554.2|45554.2|45534.2|45574.2|45554.2|45554.2|45534.2|32
1727959410000|2024-10-03 12:43:30|45550.6|45530.6|45545.6|45525.6|45554.2|45534.2|45545.6|45525.6|10
1727959420000|2024-10-03 12:43:40|45543.1|45523.1|45539.2|45519.2|45543.1|45523.1|45539.2|45519.2|8
1727959430000|2024-10-03 12:43:50|45537.1|45517.1|45537.7|45517.7|45540.6|45520.6|45534.2|45514.2|13
1727959440000|2024-10-03 12:44:00|45539.2|45519.2|45542.7|45522.7|45542.7|45522.7|45531.7|45511.7|24
1727959450000|2024-10-03 12:44:10|45544.2|45524.2|45559.2|45539.2|45559.2|45539.2|45544.2|45524.2|9
1727959460000|2024-10-03 12:44:20|45557.7|45537.7|45552.7|45532.7|45557.7|45537.7|45552.7|45532.7|6
1727959470000|2024-10-03 12:44:30|45554.2|45534.2|45562.7|45542.7|45562.7|45542.7|45550.2|45530.2|18
1727959480000|2024-10-03 12:44:40|45564.2|45544.2|45573.1|45553.1|45573.1|45553.1|45564.2|45544.2|30
1727959490000|2024-10-03 12:44:50|45571.7|45551.7|45576.7|45556.7|45576.7|45556.7|45570.6|45550.6|11
1727959500000|2024-10-03 12:45:00|45579.2|45559.2|45579.2|45559.2|45579.2|45559.2|45574.2|45554.2|9
1727959510000|2024-10-03 12:45:10|45576.7|45556.7|45565.6|45545.6|45576.7|45556.7|45565.6|45545.6|11
1727959520000|2024-10-03 12:45:20|45566.7|45546.7|45571.7|45551.7|45571.7|45551.7|45566.7|45546.7|5
1727959530000|2024-10-03 12:45:30|45574.2|45554.2|45581.7|45561.7|45584.2|45564.2|45570.6|45550.6|4
1727959540000|2024-10-03 12:45:40|45579.2|45559.2|45574.2|45554.2|45579.2|45559.2|45574.2|45554.2|7
1727959550000|2024-10-03 12:45:50|45572.7|45552.7|45597.7|45577.7|45601.2|45581.2|45572.7|45552.7|61
1727959560000|2024-10-03 12:46:00|45603.1|45583.1|45599.2|45579.2|45604.2|45584.2|45598.1|45578.1|17
1727959570000|2024-10-03 12:46:10|45597.7|45577.7|45597.7|45577.7|45602.7|45582.7|45597.7|45577.7|5
1727959580000|2024-10-03 12:46:20|45599.2|45579.2|45605.2|45585.2|45605.2|45585.2|45597.7|45577.7|10
1727959590000|2024-10-03 12:46:30|45602.7|45582.7|45605.6|45585.6|45607.7|45587.7|45602.7|45582.7|8
1727959600000|2024-10-03 12:46:40|45604.2|45584.2|45601.7|45581.7|45604.2|45584.2|45599.2|45579.2|10
1727959610000|2024-10-03 12:46:50|45602.7|45582.7|45600.2|45580.2|45602.7|45582.7|45596.7|45576.7|9
1727959620000|2024-10-03 12:47:00|45599.2|45579.2|45580.2|45560.2|45599.2|45579.2|45580.2|45560.2|15
1727959630000|2024-10-03 12:47:10|45582.7|45562.7|45584.2|45564.2|45584.2|45564.2|45582.7|45562.7|6
1727959640000|2024-10-03 12:47:20|45586.2|45566.2|45579.2|45559.2|45586.2|45566.2|45579.2|45559.2|11
1727959650000|2024-10-03 12:47:30|45577.7|45557.7|45572.7|45552.7|45577.7|45557.7|45572.7|45552.7|8
1727959660000|2024-10-03 12:47:40|45568.1|45548.1|45554.7|45534.7|45569.2|45549.2|45554.7|45534.7|40
1727959670000|2024-10-03 12:47:50|45553.2|45533.2|45549.7|45529.7|45553.2|45533.2|45544.7|45524.7|30
1727959680000|2024-10-03 12:48:00|45548.2|45528.2|45532.2|45512.2|45548.2|45528.2|45530.7|45510.7|24
1727959690000|2024-10-03 12:48:10|45530.7|45510.7|45518.2|45498.2|45534.7|45514.7|45518.2|45498.2|29
1727959700000|2024-10-03 12:48:20|45519.7|45499.7|45539.7|45519.7|45539.7|45519.7|45517.2|45497.2|60
1727959710000|2024-10-03 12:48:30|45541.2|45521.2|45544.7|45524.7|45548.2|45528.2|45541.2|45521.2|8
1727959720000|2024-10-03 12:48:40|45543.7|45523.7|45542.2|45522.2|45544.7|45524.7|45537.2|45517.2|17
1727959730000|2024-10-03 12:48:50|45543.7|45523.7|45557.2|45537.2|45557.2|45537.2|45541.2|45521.2|115
1727959740000|2024-10-03 12:49:00|45558.7|45538.7|45554.7|45534.7|45561.2|45541.2|45549.7|45529.7|16
1727959750000|2024-10-03 12:49:10|45552.2|45532.2|45561.2|45541.2|45561.2|45541.2|45551.2|45531.2|14
1727959760000|2024-10-03 12:49:20|45563.2|45543.2|45561.2|45541.2|45564.7|45544.7|45559.7|45539.7|8
1727959770000|2024-10-03 12:49:30|45559.7|45539.7|45571.2|45551.2|45571.2|45551.2|45559.7|45539.7|12
1727959780000|2024-10-03 12:49:40|45572.7|45552.7|45568.7|45548.7|45573.2|45553.2|45568.7|45548.7|6
1727959790000|2024-10-03 12:49:50|45567.2|45547.2|45571.2|45551.2|45571.2|45551.2|45564.7|45544.7|6
1727959800000|2024-10-03 12:50:00|45569.7|45549.7|45577.7|45557.7|45579.7|45559.7|45567.2|45547.2|8
1727959810000|2024-10-03 12:50:10|45576.2|45556.2|45594.2|45574.2|45594.2|45574.2|45576.2|45556.2|9
1727959820000|2024-10-03 12:50:20|45599.2|45579.2|45607.7|45587.7|45607.7|45587.7|45599.2|45579.2|4
1727959830000|2024-10-03 12:50:30|45606.2|45586.2|45593.7|45573.7|45606.2|45586.2|45593.7|45573.7|9
1727959840000|2024-10-03 12:50:40|45597.7|45577.7|45607.7|45587.7|45607.7|45587.7|45595.2|45575.2|23
1727959850000|2024-10-03 12:50:50|45609.2|45589.2|45614.2|45594.2|45616.2|45596.2|45609.2|45589.2|34
1727959860000|2024-10-03 12:51:00|45612.7|45592.7|45627.7|45607.7|45627.7|45607.7|45609.2|45589.2|38
1727959870000|2024-10-03 12:51:10|45630.6|45610.6|45622.7|45602.7|45634.2|45614.2|45622.7|45602.7|15
1727959880000|2024-10-03 12:51:20|45621.7|45601.7|45617.7|45597.7|45624.2|45604.2|45616.7|45596.7|17
1727959890000|2024-10-03 12:51:30|45616.7|45596.7|45619.2|45599.2|45619.2|45599.2|45615.6|45595.6|1
1727959900000|2024-10-03 12:51:40|45617.7|45597.7|45619.2|45599.2|45622.7|45602.7|45615.2|45595.2|6
1727959910000|2024-10-03 12:51:50|45622.1|45602.1|45618.7|45598.7|45627.7|45607.7|45618.7|45598.7|6
1727959920000|2024-10-03 12:52:00|45617.7|45597.7|45614.2|45594.2|45620.2|45600.2|45614.2|45594.2|2
1727959930000|2024-10-03 12:52:10|45617.7|45597.7|45620.2|45600.2|45620.2|45600.2|45617.7|45597.7|12
1727959940000|2024-10-03 12:52:20|45617.7|45597.7|45613.7|45593.7|45617.7|45597.7|45613.7|45593.7|15
1727959950000|2024-10-03 12:52:30|45610.2|45590.2|45610.2|45590.2|45611.7|45591.7|45602.7|45582.7|41
1727959960000|2024-10-03 12:52:40|45614.2|45594.2|45615.2|45595.2|45615.2|45595.2|45610.2|45590.2|5
1727959970000|2024-10-03 12:52:50|45617.7|45597.7|45632.7|45612.7|45632.7|45612.7|45617.7|45597.7|8
1727959980000|2024-10-03 12:53:00|45630.2|45610.2|45630.2|45610.2|45635.2|45615.2|45629.2|45609.2|17
1727959990000|2024-10-03 12:53:10|45623.2|45603.2|45622.7|45602.7|45623.2|45603.2|45621.7|45601.7|17
1727960000000|2024-10-03 12:53:20|45621.7|45601.7|45611.7|45591.7|45622.7|45602.7|45611.7|45591.7|27
1727960010000|2024-10-03 12:53:30|45614.2|45594.2|45604.2|45584.2|45614.2|45594.2|45604.2|45584.2|12
1727960020000|2024-10-03 12:53:40|45602.7|45582.7|45595.7|45575.7|45602.7|45582.7|45595.7|45575.7|18
1727960030000|2024-10-03 12:53:50|45594.2|45574.2|45600.7|45580.7|45602.1|45582.1|45592.7|45572.7|3
1727960040000|2024-10-03 12:54:00|45604.2|45584.2|45605.2|45585.2|45607.7|45587.7|45600.2|45580.2|5
1727960050000|2024-10-03 12:54:10|45606.7|45586.7|45610.2|45590.2|45610.2|45590.2|45604.2|45584.2|7
1727960060000|2024-10-03 12:54:20|45609.2|45589.2|45617.7|45597.7|45618.2|45598.2|45609.2|45589.2|7
1727960070000|2024-10-03 12:54:30|45615.7|45595.7|45612.7|45592.7|45615.7|45595.7|45607.7|45587.7|15
1727960080000|2024-10-03 12:54:40|45614.2|45594.2|45607.7|45587.7|45615.7|45595.7|45607.7|45587.7|7
1727960090000|2024-10-03 12:54:50|45606.7|45586.7|45604.2|45584.2|45607.7|45587.7|45604.2|45584.2|18
1727960100000|2024-10-03 12:55:00|45602.7|45582.7|45597.7|45577.7|45607.7|45587.7|45597.7|45577.7|8
1727960110000|2024-10-03 12:55:10|45599.2|45579.2|45615.7|45595.7|45615.7|45595.7|45597.7|45577.7|16
1727960120000|2024-10-03 12:55:20|45617.7|45597.7|45615.2|45595.2|45617.7|45597.7|45614.7|45594.7|7
1727960130000|2024-10-03 12:55:30|45614.2|45594.2|45612.7|45592.7|45615.2|45595.2|45612.7|45592.7|7
1727960140000|2024-10-03 12:55:40|45611.7|45591.7|45602.7|45582.7|45611.7|45591.7|45602.7|45582.7|6
1727960150000|2024-10-03 12:55:50|45600.7|45580.7|45604.2|45584.2|45606.2|45586.2|45599.2|45579.2|6
1727960160000|2024-10-03 12:56:00|45603.2|45583.2|45586.7|45566.7|45603.2|45583.2|45586.7|45566.7|11
1727960170000|2024-10-03 12:56:10|45587.7|45567.7|45590.2|45570.2|45591.2|45571.2|45587.7|45567.7|10
1727960180000|2024-10-03 12:56:20|45591.2|45571.2|45589.7|45569.7|45591.2|45571.2|45587.7|45567.7|5
1727960190000|2024-10-03 12:56:30|45588.7|45568.7|45591.2|45571.2|45591.2|45571.2|45587.7|45567.7|4
1727960200000|2024-10-03 12:56:40|45592.7|45572.7|45589.7|45569.7|45594.7|45574.7|45589.7|45569.7|9
1727960210000|2024-10-03 12:56:50|45588.7|45568.7|45583.3|45563.3|45588.7|45568.7|45583.3|45563.3|9
1727960220000|2024-10-03 12:57:00|45579.7|45559.7|45549.7|45529.7|45579.7|45559.7|45549.7|45529.7|31
1727960230000|2024-10-03 12:57:10|45546.2|45526.2|45549.7|45529.7|45552.7|45532.7|45531.2|45511.2|27
1727960240000|2024-10-03 12:57:20|45551.2|45531.2|45556.2|45536.2|45556.2|45536.2|45548.7|45528.7|4
1727960250000|2024-10-03 12:57:30|45554.7|45534.7|45551.2|45531.2|45554.7|45534.7|45551.2|45531.2|8
1727960260000|2024-10-03 12:57:40|45549.7|45529.7|45544.7|45524.7|45549.7|45529.7|45542.7|45522.7|20
1727960270000|2024-10-03 12:57:50|45542.7|45522.7|45541.2|45521.2|45546.2|45526.2|45541.2|45521.2|7
1727960280000|2024-10-03 12:58:00|45540.2|45520.2|45527.7|45507.7|45541.2|45521.2|45527.7|45507.7|39
1727960290000|2024-10-03 12:58:10|45531.2|45511.2|45538.7|45518.7|45542.7|45522.7|45531.2|45511.2|15
1727960300000|2024-10-03 12:58:20|45536.2|45516.2|45536.2|45516.2|45538.7|45518.7|45533.7|45513.7|5
1727960310000|2024-10-03 12:58:30|45537.7|45517.7|45531.2|45511.2|45537.7|45517.7|45531.2|45511.2|3
1727960320000|2024-10-03 12:58:40|45534.8|45514.8|45537.7|45517.7|45541.2|45521.2|45534.8|45514.8|9
1727960330000|2024-10-03 12:58:50|45539.8|45519.8|45538.7|45518.7|45544.8|45524.8|45538.7|45518.7|38
1727960340000|2024-10-03 12:59:00|45540.2|45520.2|45539.8|45519.8|45542.7|45522.7|45536.2|45516.2|38
1727960350000|2024-10-03 12:59:10|45537.7|45517.7|45534.8|45514.8|45538.3|45518.3|45534.8|45514.8|7
1727960360000|2024-10-03 12:59:20|45532.7|45512.7|45541.2|45521.2|45546.2|45526.2|45532.7|45512.7|35
1727960370000|2024-10-03 12:59:30|45539.8|45519.8|45534.8|45514.8|45541.2|45521.2|45534.8|45514.8|8
1727960380000|2024-10-03 12:59:40|45533.3|45513.3|45527.7|45507.7|45533.7|45513.7|45524.2|45504.2|13
1727960390000|2024-10-03 12:59:50|45522.7|45502.7|45516.2|45496.2|45522.7|45502.7|45516.2|45496.2|21
1727960400000|2024-10-03 13:00:00|45517.7|45497.7|45534.2|45514.2|45541.2|45521.2|45517.7|45497.7|45
1727960410000|2024-10-03 13:00:10|45536.2|45516.2|45534.8|45514.8|45536.2|45516.2|45530.8|45510.8|8
1727960420000|2024-10-03 13:00:20|45536.2|45516.2|45541.2|45521.2|45541.2|45521.2|45534.8|45514.8|6
1727960430000|2024-10-03 13:00:30|45538.7|45518.7|45522.7|45502.7|45538.7|45518.7|45522.7|45502.7|7
1727960440000|2024-10-03 13:00:40|45523.7|45503.7|45544.8|45524.8|45544.8|45524.8|45523.7|45503.7|44
1727960450000|2024-10-03 13:00:50|45543.7|45523.7|45550.8|45530.8|45560.2|45540.2|45539.8|45519.8|22
1727960460000|2024-10-03 13:01:00|45549.8|45529.8|45532.3|45512.3|45549.8|45529.8|45532.3|45512.3|22
1727960470000|2024-10-03 13:01:10|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45529.8|45509.8|5
1727960480000|2024-10-03 13:01:20|45532.7|45512.7|45534.8|45514.8|45534.8|45514.8|45529.8|45509.8|7
1727960490000|2024-10-03 13:01:30|45536.2|45516.2|45531.2|45511.2|45536.2|45516.2|45523.3|45503.3|9
1727960500000|2024-10-03 13:01:40|45534.8|45514.8|45534.8|45514.8|45535.8|45515.8|45529.8|45509.8|10
1727960510000|2024-10-03 13:01:50|45533.3|45513.3|45524.8|45504.8|45533.3|45513.3|45524.8|45504.8|5
1727960520000|2024-10-03 13:02:00|45522.3|45502.3|45511.2|45491.2|45522.3|45502.3|45509.8|45489.8|21
1727960530000|2024-10-03 13:02:10|45514.8|45494.8|45531.2|45511.2|45532.7|45512.7|45509.8|45489.8|24
1727960540000|2024-10-03 13:02:20|45532.7|45512.7|45527.7|45507.7|45532.7|45512.7|45527.7|45507.7|18
1727960550000|2024-10-03 13:02:30|45531.2|45511.2|45544.8|45524.8|45544.8|45524.8|45527.7|45507.7|21
1727960560000|2024-10-03 13:02:40|45541.2|45521.2|45536.2|45516.2|45541.2|45521.2|45536.2|45516.2|4
1727960570000|2024-10-03 13:02:50|45535.2|45515.2|45532.7|45512.7|45535.2|45515.2|45527.7|45507.7|5
1727960580000|2024-10-03 13:03:00|45531.2|45511.2|45527.7|45507.7|45532.7|45512.7|45527.3|45507.3|8
1727960590000|2024-10-03 13:03:10|45531.2|45511.2|45527.7|45507.7|45532.7|45512.7|45527.7|45507.7|9
1727960600000|2024-10-03 13:03:20|45528.7|45508.7|45531.2|45511.2|45532.7|45512.7|45528.7|45508.7|14
1727960610000|2024-10-03 13:03:30|45534.8|45514.8|45536.2|45516.2|45536.2|45516.2|45534.8|45514.8|11
1727960620000|2024-10-03 13:03:40|45537.7|45517.7|45536.2|45516.2|45538.7|45518.7|45532.3|45512.3|6
1727960630000|2024-10-03 13:03:50|45534.8|45514.8|45536.2|45516.2|45536.2|45516.2|45533.3|45513.3|5
1727960640000|2024-10-03 13:04:00|45531.2|45511.2|45529.8|45509.8|45531.2|45511.2|45529.8|45509.8|22
1727960650000|2024-10-03 13:04:10|45528.7|45508.7|45526.2|45506.2|45529.8|45509.8|45526.2|45506.2|4
1727960660000|2024-10-03 13:04:20|45524.8|45504.8|45521.2|45501.2|45524.8|45504.8|45521.2|45501.2|4
1727960670000|2024-10-03 13:04:30|45522.3|45502.3|45526.2|45506.2|45528.3|45508.3|45521.2|45501.2|18
1727960680000|2024-10-03 13:04:40|45524.8|45504.8|45522.7|45502.7|45524.8|45504.8|45519.8|45499.8|9
1727960690000|2024-10-03 13:04:50|45521.2|45501.2|45512.7|45492.7|45524.8|45504.8|45509.8|45489.8|11
1727960700000|2024-10-03 13:05:00|45511.2|45491.2|45516.2|45496.2|45521.2|45501.2|45509.8|45489.8|6
1727960710000|2024-10-03 13:05:10|45519.2|45499.2|45540.7|45520.7|45540.7|45520.7|45517.7|45497.7|55
1727960720000|2024-10-03 13:05:20|45544.2|45524.2|45540.7|45520.7|45546.2|45526.2|45539.2|45519.2|25
1727960730000|2024-10-03 13:05:30|45541.7|45521.7|45544.2|45524.2|45544.2|45524.2|45540.7|45520.7|12
1727960740000|2024-10-03 13:05:40|||||||||1
1727960750000|2024-10-03 13:05:50|45539.2|45519.2|45534.2|45514.2|45539.2|45519.2|45534.2|45514.2|5
1727960760000|2024-10-03 13:06:00|45539.2|45519.2|45544.2|45524.2|45544.2|45524.2|45539.2|45519.2|7
1727960770000|2024-10-03 13:06:10|45542.7|45522.7|45525.2|45505.2|45542.7|45522.7|45525.2|45505.2|6
1727960780000|2024-10-03 13:06:20|45524.2|45504.2|45515.2|45495.2|45527.7|45507.7|45515.2|45495.2|11
1727960790000|2024-10-03 13:06:30|45516.7|45496.7|45519.2|45499.2|45524.2|45504.2|45516.7|45496.7|8
1727960800000|2024-10-03 13:06:40|45522.7|45502.7|45528.6|45508.6|45528.6|45508.6|45519.2|45499.2|16
1727960810000|2024-10-03 13:06:50|45527.2|45507.2|45525.7|45505.7|45534.2|45514.2|45525.7|45505.7|13
1727960820000|2024-10-03 13:07:00|45526.7|45506.7|45508.8|45488.8|45529.2|45509.2|45508.8|45488.8|8
1727960830000|2024-10-03 13:07:10|45510.2|45490.2|45490.7|45470.7|45510.2|45490.2|45484.2|45464.2|52
1727960840000|2024-10-03 13:07:20|45491.7|45471.7|45494.2|45474.2|45495.7|45475.7|45490.7|45470.7|7
1727960850000|2024-10-03 13:07:30|45495.7|45475.7|45499.2|45479.2|45499.2|45479.2|45494.2|45474.2|5
1727960860000|2024-10-03 13:07:40|45503.2|45483.2|45510.7|45490.7|45510.7|45490.7|45503.2|45483.2|19
1727960870000|2024-10-03 13:07:50|45513.2|45493.2|45498.8|45478.8|45514.2|45494.2|45498.8|45478.8|6
1727960880000|2024-10-03 13:08:00|45497.7|45477.7|45500.7|45480.7|45500.7|45480.7|45496.7|45476.7|14
1727960890000|2024-10-03 13:08:10|45499.2|45479.2|45491.7|45471.7|45499.2|45479.2|45491.7|45471.7|11
1727960900000|2024-10-03 13:08:20|45494.2|45474.2|45482.7|45462.7|45494.2|45474.2|45480.2|45460.2|15
1727960910000|2024-10-03 13:08:30|45484.2|45464.2|45486.7|45466.7|45488.2|45468.2|45484.2|45464.2|9
1727960920000|2024-10-03 13:08:40|45488.2|45468.2|45486.7|45466.7|45489.2|45469.2|45484.2|45464.2|2
1727960930000|2024-10-03 13:08:50|45488.2|45468.2|45491.7|45471.7|45491.7|45471.7|45486.7|45466.7|9
1727960940000|2024-10-03 13:09:00|45490.2|45470.2|45487.7|45467.7|45490.2|45470.2|45487.7|45467.7|7
1727960950000|2024-10-03 13:09:10|45489.2|45469.2|45462.2|45442.2|45489.2|45469.2|45462.2|45442.2|20
1727960960000|2024-10-03 13:09:20|45461.2|45441.2|45472.7|45452.7|45472.7|45452.7|45457.7|45437.7|48
1727960970000|2024-10-03 13:09:30|45476.7|45456.7|45490.7|45470.7|45490.7|45470.7|45476.7|45456.7|16
1727960980000|2024-10-03 13:09:40|45492.2|45472.2|45499.2|45479.2|45499.2|45479.2|45492.2|45472.2|6
1727960990000|2024-10-03 13:09:50|45501.7|45481.7|45504.8|45484.8|45504.8|45484.8|45501.7|45481.7|2
1727961000000|2024-10-03 13:10:00|45507.7|45487.7|45526.7|45506.7|45526.7|45506.7|45507.7|45487.7|1
1727961010000|2024-10-03 13:10:10|45527.7|45507.7|45525.7|45505.7|45534.2|45514.2|45525.7|45505.7|19
1727961020000|2024-10-03 13:10:20|45528.2|45508.2|45532.2|45512.2|45533.2|45513.2|45524.2|45504.2|1
1727961030000|2024-10-03 13:10:30|45534.7|45514.7|45549.2|45529.2|45549.2|45529.2|45534.7|45514.7|15
1727961040000|2024-10-03 13:10:40|45553.2|45533.2|45555.7|45535.7|45555.7|45535.7|45553.2|45533.2|6
1727961050000|2024-10-03 13:10:50|45558.2|45538.2|45554.2|45534.2|45561.7|45541.7|45554.2|45534.2|6
1727961060000|2024-10-03 13:11:00|45552.7|45532.7|45539.2|45519.2|45552.7|45532.7|45539.2|45519.2|10
1727961070000|2024-10-03 13:11:10|45537.7|45517.7|45529.2|45509.2|45539.2|45519.2|45529.2|45509.2|8
1727961080000|2024-10-03 13:11:20|45531.7|45511.7|45549.2|45529.2|45549.2|45529.2|45531.7|45511.7|18
1727961090000|2024-10-03 13:11:30|45546.7|45526.7|45543.2|45523.2|45546.7|45526.7|45543.2|45523.2|11
1727961100000|2024-10-03 13:11:40|45541.7|45521.7|45534.2|45514.2|45544.2|45524.2|45534.2|45514.2|14
1727961110000|2024-10-03 13:11:50|45536.7|45516.7|45539.2|45519.2|45539.2|45519.2|45536.7|45516.7|0
1727961120000|2024-10-03 13:12:00|45537.7|45517.7|45527.2|45507.2|45537.7|45517.7|45526.7|45506.7|9
1727961130000|2024-10-03 13:12:10|45528.2|45508.2|45526.7|45506.7|45531.7|45511.7|45524.2|45504.2|22
1727961140000|2024-10-03 13:12:20|45528.2|45508.2|45525.7|45505.7|45529.2|45509.2|45524.2|45504.2|11
1727961150000|2024-10-03 13:12:30|45524.2|45504.2|45534.2|45514.2|45534.2|45514.2|45524.2|45504.2|7
1727961160000|2024-10-03 13:12:40|45532.7|45512.7|45529.2|45509.2|45532.7|45512.7|45529.2|45509.2|4
1727961170000|2024-10-03 13:12:50|45527.7|45507.7|45524.2|45504.2|45527.7|45507.7|45524.2|45504.2|33
1727961180000|2024-10-03 13:13:00|45521.7|45501.7|45524.2|45504.2|45524.2|45504.2|45509.2|45489.2|21
1727961190000|2024-10-03 13:13:10|45525.7|45505.7|45526.7|45506.7|45526.7|45506.7|45525.7|45505.7|8
1727961200000|2024-10-03 13:13:20|45527.7|45507.7|45531.7|45511.7|45531.7|45511.7|45527.7|45507.7|8
1727961210000|2024-10-03 13:13:30|45534.2|45514.2|45539.2|45519.2|45539.2|45519.2|45531.7|45511.7|3
1727961220000|2024-10-03 13:13:40|45538.2|45518.2|45551.7|45531.7|45551.7|45531.7|45536.7|45516.7|5
1727961230000|2024-10-03 13:13:50|45550.7|45530.7|45541.7|45521.7|45554.2|45534.2|45541.7|45521.7|17
1727961240000|2024-10-03 13:14:00|45540.7|45520.7|45540.7|45520.7|45540.7|45520.7|45538.2|45518.2|7
1727961250000|2024-10-03 13:14:10|45539.2|45519.2|45535.7|45515.7|45539.2|45519.2|45534.2|45514.2|12
1727961260000|2024-10-03 13:14:20|45536.7|45516.7|45536.7|45516.7|45537.7|45517.7|45536.7|45516.7|0
1727961270000|2024-10-03 13:14:30|45534.2|45514.2|45531.7|45511.7|45536.7|45516.7|45531.7|45511.7|13
1727961280000|2024-10-03 13:14:40|45530.2|45510.2|45539.2|45519.2|45539.2|45519.2|45530.2|45510.2|7
1727961290000|2024-10-03 13:14:50|45544.2|45524.2|45559.2|45539.2|45559.2|45539.2|45544.2|45524.2|6
1727961300000|2024-10-03 13:15:00|45560.7|45540.7|45564.2|45544.2|45569.2|45549.2|45560.7|45540.7|10
1727961310000|2024-10-03 13:15:10|45562.7|45542.7|45576.7|45556.7|45576.7|45556.7|45561.7|45541.7|12
1727961320000|2024-10-03 13:15:20|45578.2|45558.2|45580.7|45560.7|45580.7|45560.7|45575.7|45555.7|6
1727961330000|2024-10-03 13:15:30|45582.2|45562.2|45580.7|45560.7|45582.2|45562.2|45578.2|45558.2|12
1727961340000|2024-10-03 13:15:40|45579.2|45559.2|45594.2|45574.2|45594.2|45574.2|45579.2|45559.2|14
1727961350000|2024-10-03 13:15:50|45590.7|45570.7|45594.2|45574.2|45594.2|45574.2|45590.7|45570.7|6
1727961360000|2024-10-03 13:16:00|45599.2|45579.2|45601.7|45581.7|45601.7|45581.7|45599.2|45579.2|5
1727961370000|2024-10-03 13:16:10|45604.2|45584.2|45616.7|45596.7|45616.7|45596.7|45604.2|45584.2|8
1727961380000|2024-10-03 13:16:20|45615.3|45595.3|45619.2|45599.2|45619.2|45599.2|45614.2|45594.2|8
1727961390000|2024-10-03 13:16:30|45624.7|45604.7|45617.2|45597.2|45624.7|45604.7|45617.2|45597.2|58
1727961400000|2024-10-03 13:16:40|45620.7|45600.7|45630.7|45610.7|45634.7|45614.7|45620.7|45600.7|14
1727961410000|2024-10-03 13:16:50|45632.2|45612.2|45627.2|45607.2|45632.2|45612.2|45627.2|45607.2|7
1727961420000|2024-10-03 13:17:00|45628.7|45608.7|45641.2|45621.2|45641.2|45621.2|45627.2|45607.2|48
1727961430000|2024-10-03 13:17:10|45638.7|45618.7|45654.7|45634.7|45658.7|45638.7|45638.7|45618.7|56
1727961440000|2024-10-03 13:17:20|45653.2|45633.2|45654.1|45634.1|45654.1|45634.1|45642.2|45622.2|55
1727961450000|2024-10-03 13:17:30|45655.1|45635.1|45655.1|45635.1|45662.6|45642.6|45655.1|45635.1|31
1727961460000|2024-10-03 13:17:40|45656.6|45636.6|45663.7|45643.7|45663.7|45643.7|45656.6|45636.6|5
1727961470000|2024-10-03 13:17:50|45662.6|45642.6|45675.2|45655.2|45676.6|45656.6|45662.6|45642.6|28
1727961480000|2024-10-03 13:18:00|45677.7|45657.7|45679.1|45659.1|45679.1|45659.1|45657.7|45637.7|92
1727961490000|2024-10-03 13:18:10|45677.7|45657.7|45678.7|45658.7|45678.7|45658.7|45676.6|45656.6|6
1727961500000|2024-10-03 13:18:20|45677.7|45657.7|45682.7|45662.7|45683.7|45663.7|45675.2|45655.2|11
1727961510000|2024-10-03 13:18:30|45680.2|45660.2|45690.2|45670.2|45690.2|45670.2|45680.2|45660.2|11
1727961520000|2024-10-03 13:18:40|45687.7|45667.7|45683.7|45663.7|45690.2|45670.2|45683.7|45663.7|8
1727961530000|2024-10-03 13:18:50|45682.7|45662.7|45668.1|45648.1|45685.2|45665.2|45668.1|45648.1|9
1727961540000|2024-10-03 13:19:00|45669.1|45649.1|45672.7|45652.7|45672.7|45652.7|45665.2|45645.2|20
1727961550000|2024-10-03 13:19:10|45677.7|45657.7|45680.2|45660.2|45680.2|45660.2|45676.6|45656.6|6
1727961560000|2024-10-03 13:19:20|45682.7|45662.7|45691.6|45671.6|45691.6|45671.6|45682.7|45662.7|6
1727961570000|2024-10-03 13:19:30|45693.1|45673.1|45691.2|45671.2|45695.2|45675.2|45691.2|45671.2|20
1727961580000|2024-10-03 13:19:40|45690.2|45670.2|45690.2|45670.2|45690.2|45670.2|45687.7|45667.7|10
1727961590000|2024-10-03 13:19:50|45691.6|45671.6|45696.6|45676.6|45696.6|45676.6|45691.6|45671.6|2
1727961600000|2024-10-03 13:20:00|45698.7|45678.7|45690.2|45670.2|45704.1|45684.1|45688.7|45668.7|49
1727961610000|2024-10-03 13:20:10|45689.1|45669.1|45675.2|45655.2|45690.2|45670.2|45675.2|45655.2|25
1727961620000|2024-10-03 13:20:20|45680.2|45660.2|45692.7|45672.7|45695.2|45675.2|45680.2|45660.2|6
1727961630000|2024-10-03 13:20:30|45694.1|45674.1|45680.2|45660.2|45694.1|45674.1|45680.2|45660.2|12
1727961640000|2024-10-03 13:20:40|45678.7|45658.7|45676.2|45656.2|45680.2|45660.2|45675.2|45655.2|4
1727961650000|2024-10-03 13:20:50|45677.7|45657.7|45671.2|45651.2|45678.7|45658.7|45668.7|45648.7|7
1727961660000|2024-10-03 13:21:00|45670.2|45650.2|45666.2|45646.2|45670.2|45650.2|45666.2|45646.2|8
1727961670000|2024-10-03 13:21:10|45665.2|45645.2|45658.7|45638.7|45665.2|45645.2|45658.7|45638.7|12
1727961680000|2024-10-03 13:21:20|45660.2|45640.2|45662.7|45642.7|45663.7|45643.7|45658.7|45638.7|2
1727961690000|2024-10-03 13:21:30|45665.2|45645.2|45660.2|45640.2|45666.2|45646.2|45660.2|45640.2|30
1727961700000|2024-10-03 13:21:40|45657.7|45637.7|45652.7|45632.7|45657.7|45637.7|45650.2|45630.2|15
1727961710000|2024-10-03 13:21:50|45650.2|45630.2|45641.2|45621.2|45652.7|45632.7|45641.2|45621.2|32
1727961720000|2024-10-03 13:22:00|45638.7|45618.7|45631.2|45611.2|45638.7|45618.7|45631.2|45611.2|5
1727961730000|2024-10-03 13:22:10|45629.7|45609.7|45633.7|45613.7|45635.2|45615.2|45629.7|45609.7|18
1727961740000|2024-10-03 13:22:20|45632.2|45612.2|45610.7|45590.7|45632.2|45612.2|45608.2|45588.2|32
1727961750000|2024-10-03 13:22:30|45609.2|45589.2|45607.8|45587.8|45610.7|45590.7|45606.7|45586.7|1
1727961760000|2024-10-03 13:22:40|45605.7|45585.7|45591.7|45571.7|45605.7|45585.7|45590.3|45570.3|29
1727961770000|2024-10-03 13:22:50|45590.3|45570.3|45594.2|45574.2|45594.2|45574.2|45589.2|45569.2|10
1727961780000|2024-10-03 13:23:00|45595.7|45575.7|45597.8|45577.8|45598.2|45578.2|45594.2|45574.2|15
1727961790000|2024-10-03 13:23:10|45595.3|45575.3|45597.8|45577.8|45599.2|45579.2|45594.2|45574.2|10
1727961800000|2024-10-03 13:23:20|45599.2|45579.2|45594.2|45574.2|45599.2|45579.2|45594.2|45574.2|2
1727961810000|2024-10-03 13:23:30|45595.7|45575.7|45611.7|45591.7|45612.8|45592.8|45595.7|45575.7|10
1727961820000|2024-10-03 13:23:40|45614.2|45594.2|45615.7|45595.7|45615.7|45595.7|45614.2|45594.2|6
1727961830000|2024-10-03 13:23:50|45617.8|45597.8|45624.2|45604.2|45625.7|45605.7|45617.8|45597.8|4
1727961840000|2024-10-03 13:24:00|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45620.7|45600.7|10
1727961850000|2024-10-03 13:24:10|45624.3|45604.3|45627.8|45607.8|45627.8|45607.8|45624.3|45604.3|0
1727961860000|2024-10-03 13:24:20|45622.8|45602.8|45620.7|45600.7|45625.7|45605.7|45620.7|45600.7|2
1727961870000|2024-10-03 13:24:30|45622.8|45602.8|45624.3|45604.3|45624.3|45604.3|45620.7|45600.7|0
1727961880000|2024-10-03 13:24:40|45621.8|45601.8|45620.7|45600.7|45624.3|45604.3|45620.7|45600.7|1
1727961890000|2024-10-03 13:24:50|45622.8|45602.8|45605.7|45585.7|45622.8|45602.8|45605.7|45585.7|8
1727961900000|2024-10-03 13:25:00|45604.3|45584.3|45602.8|45582.8|45605.7|45585.7|45600.7|45580.7|12
1727961910000|2024-10-03 13:25:10|45600.7|45580.7|45594.3|45574.3|45602.8|45582.8|45587.8|45567.8|13
1727961920000|2024-10-03 13:25:20|45595.7|45575.7|45599.3|45579.3|45599.3|45579.3|45592.8|45572.8|8
1727961930000|2024-10-03 13:25:30|45600.3|45580.3|45602.8|45582.8|45602.8|45582.8|45599.3|45579.3|18
1727961940000|2024-10-03 13:25:40|45597.8|45577.8|45592.8|45572.8|45597.8|45577.8|45591.8|45571.8|5
1727961950000|2024-10-03 13:25:50|45590.7|45570.7|45589.3|45569.3|45594.3|45574.3|45589.3|45569.3|0
1727961960000|2024-10-03 13:26:00|45592.8|45572.8|45607.8|45587.8|45609.3|45589.3|45592.8|45572.8|15
1727961970000|2024-10-03 13:26:10|45609.3|45589.3|45604.3|45584.3|45609.3|45589.3|45604.3|45584.3|2
1727961980000|2024-10-03 13:26:20|45603.2|45583.2|45604.3|45584.3|45604.3|45584.3|45600.7|45580.7|20
1727961990000|2024-10-03 13:26:30|45599.3|45579.3|45601.8|45581.8|45604.3|45584.3|45599.3|45579.3|5
1727962000000|2024-10-03 13:26:40|45602.8|45582.8|45604.3|45584.3|45604.3|45584.3|45602.8|45582.8|2
1727962010000|2024-10-03 13:26:50|45605.7|45585.7|45606.8|45586.8|45608.2|45588.2|45605.7|45585.7|0
1727962020000|2024-10-03 13:27:00|45605.7|45585.7|45611.8|45591.8|45611.8|45591.8|45605.7|45585.7|5
1727962030000|2024-10-03 13:27:10|45614.3|45594.3|45608.2|45588.2|45614.3|45594.3|45608.2|45588.2|18
1727962040000|2024-10-03 13:27:20|45609.3|45589.3|45606.8|45586.8|45610.7|45590.7|45602.2|45582.2|11
1727962050000|2024-10-03 13:27:30|45605.7|45585.7|45609.3|45589.3|45610.3|45590.3|45605.7|45585.7|4
1727962060000|2024-10-03 13:27:40|45607.8|45587.8|45609.3|45589.3|45612.8|45592.8|45607.8|45587.8|2
1727962070000|2024-10-03 13:27:50|45612.8|45592.8|45609.3|45589.3|45612.8|45592.8|45609.3|45589.3|3
1727962080000|2024-10-03 13:28:00|45608.2|45588.2|45600.3|45580.3|45610.3|45590.3|45600.3|45580.3|15
1727962090000|2024-10-03 13:28:10|45585.3|45565.3|45584.3|45564.3|45587.8|45567.8|45581.3|45561.3|82
1727962100000|2024-10-03 13:28:20|45585.7|45565.7|45597.8|45577.8|45599.3|45579.3|45585.7|45565.7|8
1727962110000|2024-10-03 13:28:30|45596.8|45576.8|45602.8|45582.8|45602.8|45582.8|45595.3|45575.3|5
1727962120000|2024-10-03 13:28:40|45601.8|45581.8|45602.8|45582.8|45602.8|45582.8|45601.8|45581.8|1
1727962130000|2024-10-03 13:28:50|45604.3|45584.3|45604.3|45584.3|45609.3|45589.3|45604.3|45584.3|5
1727962140000|2024-10-03 13:29:00|45606.8|45586.8|45594.3|45574.3|45610.7|45590.7|45594.3|45574.3|13
1727962150000|2024-10-03 13:29:10|45592.8|45572.8|45598.3|45578.3|45598.3|45578.3|45592.8|45572.8|7
1727962160000|2024-10-03 13:29:20|45597.3|45577.3|45604.8|45584.8|45604.8|45584.8|45597.3|45577.3|5
1727962170000|2024-10-03 13:29:30|45605.8|45585.8|45608.8|45588.8|45609.8|45589.8|45604.8|45584.8|23
1727962180000|2024-10-03 13:29:40|45609.8|45589.8|45606.3|45586.3|45609.8|45589.8|45606.3|45586.3|3
1727962190000|2024-10-03 13:29:50|45605.3|45585.3|45605.7|45585.7|45606.8|45586.8|45603.8|45583.8|4
1727962200000|2024-10-03 13:30:00|45607.8|45587.8|45602.8|45582.8|45613.8|45593.8|45594.3|45574.3|33
1727962210000|2024-10-03 13:30:10|45604.3|45584.3|45609.3|45589.3|45619.3|45599.3|45604.3|45584.3|18
1727962220000|2024-10-03 13:30:20|45607.8|45587.8|45607.8|45587.8|45611.8|45591.8|45604.8|45584.8|6
1727962230000|2024-10-03 13:30:30|45609.3|45589.3|45624.3|45604.3|45624.3|45604.3|45609.3|45589.3|7
1727962240000|2024-10-03 13:30:40|45625.7|45605.7|45617.8|45597.8|45627.8|45607.8|45615.7|45595.7|5
1727962250000|2024-10-03 13:30:50|45615.7|45595.7|45609.3|45589.3|45615.7|45595.7|45607.8|45587.8|7
1727962260000|2024-10-03 13:31:00|45612.8|45592.8|45615.7|45595.7|45615.7|45595.7|45605.3|45585.3|21
1727962270000|2024-10-03 13:31:10|45617.8|45597.8|45610.7|45590.7|45617.8|45597.8|45609.3|45589.3|4
1727962280000|2024-10-03 13:31:20|45612.8|45592.8|45614.3|45594.3|45617.8|45597.8|45609.3|45589.3|3
1727962290000|2024-10-03 13:31:30|45612.8|45592.8|45604.3|45584.3|45612.8|45592.8|45599.3|45579.3|19
1727962300000|2024-10-03 13:31:40|45605.7|45585.7|45615.7|45595.7|45615.7|45595.7|45605.7|45585.7|4
1727962310000|2024-10-03 13:31:50|45614.3|45594.3|45625.7|45605.7|45625.7|45605.7|45610.7|45590.7|2
1727962320000|2024-10-03 13:32:00|45627.2|45607.2|45619.3|45599.3|45627.8|45607.8|45615.3|45595.3|8
1727962330000|2024-10-03 13:32:10|45617.8|45597.8|45622.8|45602.8|45624.3|45604.3|45617.8|45597.8|5
1727962340000|2024-10-03 13:32:20|45621.8|45601.8|45629.7|45609.7|45630.7|45610.7|45621.8|45601.8|29
1727962350000|2024-10-03 13:32:30|45628.2|45608.2|45622.8|45602.8|45629.7|45609.7|45622.8|45602.8|7
1727962360000|2024-10-03 13:32:40|45623.8|45603.8|45622.8|45602.8|45626.8|45606.8|45620.3|45600.3|4
1727962370000|2024-10-03 13:32:50|45619.3|45599.3|45632.8|45612.8|45632.8|45612.8|45617.8|45597.8|10
1727962380000|2024-10-03 13:33:00|45634.3|45614.3|45620.3|45600.3|45636.3|45616.3|45620.3|45600.3|14
1727962390000|2024-10-03 13:33:10|45621.8|45601.8|45621.3|45601.3|45622.8|45602.8|45617.8|45597.8|37
1727962400000|2024-10-03 13:33:20|45620.3|45600.3|45620.3|45600.3|45622.8|45602.8|45620.3|45600.3|7
1727962410000|2024-10-03 13:33:30|45618.3|45598.3|45614.3|45594.3|45618.3|45598.3|45609.3|45589.3|37
1727962420000|2024-10-03 13:33:40|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45606.8|45586.8|9
1727962430000|2024-10-03 13:33:50|45610.8|45590.8|45610.8|45590.8|45614.3|45594.3|45610.8|45590.8|2
1727962440000|2024-10-03 13:34:00|45609.3|45589.3|45598.7|45578.7|45614.3|45594.3|45598.7|45578.7|18
1727962450000|2024-10-03 13:34:10|45600.8|45580.8|45594.3|45574.3|45600.8|45580.8|45592.8|45572.8|18
1727962460000|2024-10-03 13:34:20|45595.3|45575.3|45597.8|45577.8|45599.3|45579.3|45594.3|45574.3|24
1727962470000|2024-10-03 13:34:30|45602.2|45582.2|45590.3|45570.3|45605.3|45585.3|45587.8|45567.8|31
1727962480000|2024-10-03 13:34:40|45589.3|45569.3|45574.3|45554.3|45589.3|45569.3|45570.3|45550.3|16
1727962490000|2024-10-03 13:34:50|45570.3|45550.3|45580.3|45560.3|45581.8|45561.8|45570.3|45550.3|19
1727962500000|2024-10-03 13:35:00|45581.8|45561.8|45573.8|45553.8|45585.8|45565.8|45572.3|45552.3|34
1727962510000|2024-10-03 13:35:10|45572.8|45552.8|45589.3|45569.3|45589.3|45569.3|45571.3|45551.3|7
1727962520000|2024-10-03 13:35:20|45590.3|45570.3|45601.3|45581.3|45604.8|45584.8|45589.3|45569.3|11
1727962530000|2024-10-03 13:35:30|45599.3|45579.3|45604.3|45584.3|45604.3|45584.3|45597.8|45577.8|5
1727962540000|2024-10-03 13:35:40|45605.3|45585.3|45594.3|45574.3|45614.3|45594.3|45594.3|45574.3|17
1727962550000|2024-10-03 13:35:50|45592.8|45572.8|45591.3|45571.3|45592.8|45572.8|45588.8|45568.8|8
1727962560000|2024-10-03 13:36:00|45590.3|45570.3|45589.8|45569.8|45596.3|45576.3|45589.8|45569.8|14
1727962570000|2024-10-03 13:36:10|45588.8|45568.8|45583.4|45563.4|45591.3|45571.3|45580.3|45560.3|24
1727962580000|2024-10-03 13:36:20|45583.8|45563.8|45565.9|45545.9|45584.8|45564.8|45565.9|45545.9|11
1727962590000|2024-10-03 13:36:30|45564.8|45544.8|45554.8|45534.8|45567.3|45547.3|45554.8|45534.8|24
1727962600000|2024-10-03 13:36:40|45557.3|45537.3|45571.3|45551.3|45571.3|45551.3|45554.8|45534.8|13
1727962610000|2024-10-03 13:36:50|45572.3|45552.3|45577.3|45557.3|45579.8|45559.8|45569.4|45549.4|10
1727962620000|2024-10-03 13:37:00|45578.8|45558.8|45572.3|45552.3|45579.8|45559.8|45572.3|45552.3|30
1727962630000|2024-10-03 13:37:10|45567.3|45547.3|45569.8|45549.8|45569.8|45549.8|45562.3|45542.3|20
1727962640000|2024-10-03 13:37:20|45570.9|45550.9|45572.3|45552.3|45574.8|45554.8|45570.9|45550.9|8
1727962650000|2024-10-03 13:37:30|45569.8|45549.8|45562.3|45542.3|45572.3|45552.3|45562.3|45542.3|22
1727962660000|2024-10-03 13:37:40|45559.8|45539.8|45557.3|45537.3|45559.8|45539.8|45557.3|45537.3|9
1727962670000|2024-10-03 13:37:50|45559.8|45539.8|45564.8|45544.8|45567.3|45547.3|45559.8|45539.8|6
1727962680000|2024-10-03 13:38:00|45566.3|45546.3|45538.8|45518.8|45569.8|45549.8|45531.3|45511.3|65
1727962690000|2024-10-03 13:38:10|45541.3|45521.3|45554.8|45534.8|45556.3|45536.3|45541.3|45521.3|8
1727962700000|2024-10-03 13:38:20|45556.3|45536.3|45543.8|45523.8|45557.8|45537.8|45542.3|45522.3|4
1727962710000|2024-10-03 13:38:30|45542.3|45522.3|45532.3|45512.3|45543.8|45523.8|45532.3|45512.3|17
1727962720000|2024-10-03 13:38:40|45534.8|45514.8|45551.3|45531.3|45551.3|45531.3|45534.8|45514.8|10
1727962730000|2024-10-03 13:38:50|45552.4|45532.4|45554.9|45534.9|45557.4|45537.4|45550.9|45530.9|3
1727962740000|2024-10-03 13:39:00|45553.4|45533.4|45564.9|45544.9|45564.9|45544.9|45552.4|45532.4|4
1727962750000|2024-10-03 13:39:10|45566.3|45546.3|45568.8|45548.8|45571.3|45551.3|45566.3|45546.3|10
1727962760000|2024-10-03 13:39:20|45567.4|45547.4|45566.3|45546.3|45568.8|45548.8|45564.9|45544.9|7
1727962770000|2024-10-03 13:39:30|45567.4|45547.4|45557.4|45537.4|45567.4|45547.4|45554.9|45534.9|11
1727962780000|2024-10-03 13:39:40|45554.9|45534.9|45547.4|45527.4|45557.4|45537.4|45544.9|45524.9|4
1727962790000|2024-10-03 13:39:50|45544.9|45524.9|45552.4|45532.4|45552.4|45532.4|45542.4|45522.4|6
1727962800000|2024-10-03 13:40:00|45553.4|45533.4|45534.9|45514.9|45557.4|45537.4|45534.9|45514.9|123
1727962810000|2024-10-03 13:40:10|45532.4|45512.4|45502.5|45482.5|45532.4|45512.4|45502.5|45482.5|71
1727962820000|2024-10-03 13:40:20|45501.4|45481.4|45498.5|45478.5|45501.4|45481.4|45487.5|45467.5|32
1727962830000|2024-10-03 13:40:30|45499.5|45479.5|45488.5|45468.5|45499.5|45479.5|45483.5|45463.5|33
1727962840000|2024-10-03 13:40:40|45489.5|45469.5|45492.5|45472.5|45507.5|45487.5|45489.5|45469.5|55
1727962850000|2024-10-03 13:40:50|45495|45475|45480|45460|45495|45475|45476|45456|25
1727962860000|2024-10-03 13:41:00|45478.5|45458.5|45488.5|45468.5|45488.5|45468.5|45475|45455|56
1727962870000|2024-10-03 13:41:10|45490|45470|45493.5|45473.5|45493.5|45473.5|45487.5|45467.5|22
1727962880000|2024-10-03 13:41:20|45488.5|45468.5|45496|45476|45496|45476|45488.5|45468.5|20
1727962890000|2024-10-03 13:41:30|45493.5|45473.5|45498.5|45478.5|45506|45486|45491|45471|15
1727962900000|2024-10-03 13:41:40|45496|45476|45486|45466|45496|45476|45478.5|45458.5|35
1727962910000|2024-10-03 13:41:50|45488.5|45468.5|45486|45466|45496|45476|45486|45466|11
1727962920000|2024-10-03 13:42:00|45487.5|45467.5|45496|45476|45496|45476|45486|45466|12
1727962930000|2024-10-03 13:42:10|45498|45478|45476|45456|45501|45481|45476|45456|34
1727962940000|2024-10-03 13:42:20|45477.5|45457.5|45495|45475|45495|45475|45476|45456|6
1727962950000|2024-10-03 13:42:30|45496|45476|45493.9|45473.9|45508.5|45488.5|45483.9|45463.9|76
1727962960000|2024-10-03 13:42:40|45490|45470|45487.5|45467.5|45490|45470|45481|45461|30
1727962970000|2024-10-03 13:42:50|45486|45466|45496|45476|45496|45476|45481|45461|21
1727962980000|2024-10-03 13:43:00|45495|45475|45495|45475|45496|45476|45491|45471|7
1727962990000|2024-10-03 13:43:10|45491|45471|45495|45475|45495|45475|45491|45471|2
1727963000000|2024-10-03 13:43:20|45491|45471|45495|45475|45495|45475|45491|45471|4
1727963010000|2024-10-03 13:43:30|45492|45472|45491|45471|45495|45475|45491|45471|6
1727963020000|2024-10-03 13:43:40|45487.5|45467.5|45471|45451|45487.5|45467.5|45471|45451|20
1727963030000|2024-10-03 13:43:50|45472|45452|45483.9|45463.9|45486.4|45466.4|45471|45451|10
1727963040000|2024-10-03 13:44:00|45486.4|45466.4|45487.5|45467.5|45489|45469|45485|45465|5
1727963050000|2024-10-03 13:44:10|45485|45465|45490|45470|45490|45470|45485|45465|16
1727963060000|2024-10-03 13:44:20|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|45491.5|45471.5|2
1727963070000|2024-10-03 13:44:30|45489|45469|45492.5|45472.5|45492.5|45472.5|45487.5|45467.5|23
1727963080000|2024-10-03 13:44:40|45490|45470|45487.5|45467.5|45491|45471|45487.5|45467.5|5
1727963090000|2024-10-03 13:44:50|45490|45470|45490|45470|45490|45470|45487.5|45467.5|1
1727963100000|2024-10-03 13:45:00|45489|45469|45488.5|45468.5|45491|45471|45488.5|45468.5|7
1727963110000|2024-10-03 13:45:10|45489.5|45469.5|45481|45461|45494|45474|45481|45461|28
1727963120000|2024-10-03 13:45:20|45482.5|45462.5|45484.5|45464.5|45484.5|45464.5|45481.5|45461.5|16
1727963130000|2024-10-03 13:45:30|45490|45470|45492.5|45472.5|45495|45475|45487.5|45467.5|16
1727963140000|2024-10-03 13:45:40|45495|45475|45517.5|45497.5|45520|45500|45492.5|45472.5|25
1727963150000|2024-10-03 13:45:50|45519|45499|45535.4|45515.4|45535.4|45515.4|45519|45499|25
1727963160000|2024-10-03 13:46:00|45534|45514|45520|45500|45534|45514|45517.5|45497.5|40
1727963170000|2024-10-03 13:46:10|45521.5|45501.5|45526|45506|45527.5|45507.5|45521.5|45501.5|13
1727963180000|2024-10-03 13:46:20|45527.5|45507.5|45527.5|45507.5|45529|45509|45525|45505|2
1727963190000|2024-10-03 13:46:30|45530|45510|45532.5|45512.5|45532.5|45512.5|45525|45505|16
1727963200000|2024-10-03 13:46:40|45534|45514|45527.5|45507.5|45537.5|45517.5|45527.5|45507.5|25
1727963210000|2024-10-03 13:46:50|45530|45510|45531|45511|45531|45511|45526|45506|5
1727963220000|2024-10-03 13:47:00|45530|45510|45525|45505|45532.5|45512.5|45525|45505|12
1727963230000|2024-10-03 13:47:10|45522.5|45502.5|45502.5|45482.5|45522.5|45502.5|45502.5|45482.5|12
1727963240000|2024-10-03 13:47:20|45501|45481|45506|45486|45507|45487|45497.5|45477.5|8
1727963250000|2024-10-03 13:47:30|45505|45485|45497.5|45477.5|45508.5|45488.5|45497.5|45477.5|16
1727963260000|2024-10-03 13:47:40|45496|45476|45502.5|45482.5|45502.5|45482.5|45492.5|45472.5|18
1727963270000|2024-10-03 13:47:50|45505|45485|45491|45471|45505|45485|45488.5|45468.5|14
1727963280000|2024-10-03 13:48:00|45489.5|45469.5|45481.5|45461.5|45491|45471|45480|45460|15
1727963290000|2024-10-03 13:48:10|45480|45460|45435|45415|45480|45460|45432|45412|60
1727963300000|2024-10-03 13:48:20|45433.5|45413.5|45435|45415|45436|45416|45417.5|45397.5|106
1727963310000|2024-10-03 13:48:30|45436|45416|45435|45415|45436|45416|45430|45410|71
1727963320000|2024-10-03 13:48:40|45436|45416|45432.5|45412.5|45436|45416|45428.5|45408.5|49
1727963330000|2024-10-03 13:48:50|45431|45411|45449|45429|45452.5|45432.5|45431|45411|39
1727963340000|2024-10-03 13:49:00|45450|45430|45449|45429|45452.5|45432.5|45446.5|45426.5|29
1727963350000|2024-10-03 13:49:10|45447.5|45427.5|45437.5|45417.5|45449|45429|45435|45415|14
1727963360000|2024-10-03 13:49:20|45436|45416|45441.5|45421.5|45441.5|45421.5|45436|45416|14
1727963370000|2024-10-03 13:49:30|45442.5|45422.5|45441.5|45421.5|45442.5|45422.5|45437.9|45417.9|6
1727963380000|2024-10-03 13:49:40|45442.5|45422.5|45447.5|45427.5|45447.5|45427.5|45442.5|45422.5|6
1727963390000|2024-10-03 13:49:50|45450|45430|45462.5|45442.5|45465|45445|45449|45429|52
1727963400000|2024-10-03 13:50:00|45464|45444|45462.5|45442.5|45467.9|45447.9|45456|45436|27
1727963410000|2024-10-03 13:50:10|45460.4|45440.4|45445|45425|45464|45444|45441|45421|20
1727963420000|2024-10-03 13:50:20|45446|45426|45454.5|45434.5|45454.5|45434.5|45446|45426|1
1727963430000|2024-10-03 13:50:30|45456|45436|45460|45440|45460|45440|45453.5|45433.5|11
1727963440000|2024-10-03 13:50:40|45457.5|45437.5|45469.5|45449.5|45469.5|45449.5|45456.5|45436.5|8
1727963450000|2024-10-03 13:50:50|45474|45454|45489|45469|45490|45470|45472.5|45452.5|17
1727963460000|2024-10-03 13:51:00|45490|45470|45485|45465|45497.5|45477.5|45485|45465|39
1727963470000|2024-10-03 13:51:10|45484|45464|45479|45459|45484|45464|45477.5|45457.5|13
1727963480000|2024-10-03 13:51:20|45477.5|45457.5|45478.5|45458.5|45480|45460|45475|45455|4
1727963490000|2024-10-03 13:51:30|45480|45460|45484|45464|45484|45464|45480|45460|12
1727963500000|2024-10-03 13:51:40|45482.5|45462.5|45487.5|45467.5|45487.5|45467.5|45482.5|45462.5|6
1727963510000|2024-10-03 13:51:50|45492.5|45472.5|45494|45474|45498.5|45478.5|45492.5|45472.5|6
1727963520000|2024-10-03 13:52:00|45492.5|45472.5|45497.5|45477.5|45499.5|45479.5|45490|45470|15
1727963530000|2024-10-03 13:52:10|45499|45479|45499|45479|45499|45479|45492.5|45472.5|11
1727963540000|2024-10-03 13:52:20|45497.5|45477.5|45502.5|45482.5|45502.5|45482.5|45497.5|45477.5|5
1727963550000|2024-10-03 13:52:30|45503.5|45483.5|45499|45479|45507.5|45487.5|45496.5|45476.5|11
1727963560000|2024-10-03 13:52:40|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|45492.5|45472.5|4
1727963570000|2024-10-03 13:52:50|45492.5|45472.5|45504|45484|45504|45484|45492.5|45472.5|10
1727963580000|2024-10-03 13:53:00|45506.5|45486.5|45519|45499|45519|45499|45502.5|45482.5|17
1727963590000|2024-10-03 13:53:10|45517.5|45497.5|45549|45529|45549|45529|45517.5|45497.5|59
1727963600000|2024-10-03 13:53:20|45550.5|45530.5|45548|45528|45551.5|45531.5|45544|45524|23
1727963610000|2024-10-03 13:53:30|45549|45529|45563.4|45543.4|45563.4|45543.4|45549|45529|12
1727963620000|2024-10-03 13:53:40|45564.4|45544.4|45559|45539|45565.5|45545.5|45550.5|45530.5|17
1727963630000|2024-10-03 13:53:50|45560.5|45540.5|45564|45544|45568|45548|45556.9|45536.9|25
1727963640000|2024-10-03 13:54:00|45565.5|45545.5|45565.5|45545.5|45569|45549|45565.5|45545.5|13
1727963650000|2024-10-03 13:54:10|45569|45549|45573|45553|45576.9|45556.9|45565.5|45545.5|20
1727963660000|2024-10-03 13:54:20|45571.9|45551.9|45560.5|45540.5|45571.9|45551.9|45559|45539|12
1727963670000|2024-10-03 13:54:30|45561.9|45541.9|45550.5|45530.5|45563|45543|45550.5|45530.5|10
1727963680000|2024-10-03 13:54:40|45549.4|45529.4|45553|45533|45553|45533|45549.4|45529.4|5
1727963690000|2024-10-03 13:54:50|45551.9|45531.9|45560.5|45540.5|45561.5|45541.5|45551.9|45531.9|9
1727963700000|2024-10-03 13:55:00|45564|45544|45571.9|45551.9|45574.4|45554.4|45564|45544|31
1727963710000|2024-10-03 13:55:10|45573.4|45553.4|45583.4|45563.4|45583.4|45563.4|45573.4|45553.4|46
1727963720000|2024-10-03 13:55:20|45584.4|45564.4|45591.9|45571.9|45591.9|45571.9|45584.4|45564.4|12
1727963730000|2024-10-03 13:55:30|45593.4|45573.4|45603.4|45583.4|45606.9|45586.9|45593.4|45573.4|17
1727963740000|2024-10-03 13:55:40|45606.9|45586.9|45604.9|45584.9|45610.9|45590.9|45601.9|45581.9|14
1727963750000|2024-10-03 13:55:50|45603.4|45583.4|45616.9|45596.9|45618.4|45598.4|45603.4|45583.4|8
1727963760000|2024-10-03 13:56:00|45618.4|45598.4|45623.4|45603.4|45626.4|45606.4|45616.9|45596.9|9
1727963770000|2024-10-03 13:56:10|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|45625.9|45605.9|13
1727963780000|2024-10-03 13:56:20|45624.9|45604.9|45624.9|45604.9|45627.4|45607.4|45622.4|45602.4|6
1727963790000|2024-10-03 13:56:30|45628.4|45608.4|45628.4|45608.4|45633.4|45613.4|45628.4|45608.4|9
1727963800000|2024-10-03 13:56:40|45627.4|45607.4|45629.9|45609.9|45629.9|45609.9|45621.9|45601.9|32
1727963810000|2024-10-03 13:56:50|45628.4|45608.4|45619.9|45599.9|45629.9|45609.9|45619.9|45599.9|15
1727963820000|2024-10-03 13:57:00|45620.5|45600.5|45633.4|45613.4|45634.4|45614.4|45618.4|45598.4|23
1727963830000|2024-10-03 13:57:10|45636.9|45616.9|45636.9|45616.9|45638.4|45618.4|45634.9|45614.9|9
1727963840000|2024-10-03 13:57:20|45623.4|45603.4|45620.9|45600.9|45628.4|45608.4|45620.9|45600.9|12
1727963850000|2024-10-03 13:57:30|45623.4|45603.4|45621.9|45601.9|45625.5|45605.5|45621.9|45601.9|4
1727963860000|2024-10-03 13:57:40|45623|45603|45630.5|45610.5|45631.5|45611.5|45623|45603|8
1727963870000|2024-10-03 13:57:50|45631.5|45611.5|45630.5|45610.5|45631.5|45611.5|45630.5|45610.5|7
1727963880000|2024-10-03 13:58:00|45629.4|45609.4|45630.5|45610.5|45634.4|45614.4|45629.4|45609.4|8
1727963890000|2024-10-03 13:58:10|45628|45608|45628|45608|45628|45608|45628|45608|2
1727963900000|2024-10-03 13:58:20|45629.4|45609.4|45631.9|45611.9|45631.9|45611.9|45629.4|45609.4|9
1727963910000|2024-10-03 13:58:30|45633|45613|45633|45613|45633|45613|45633|45613|3
1727963920000|2024-10-03 13:58:40|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|13
1727963930000|2024-10-03 13:58:50|45632.5|45612.5|45621.5|45601.5|45632.5|45612.5|45621.5|45601.5|9
1727963940000|2024-10-03 13:59:00|45620|45600|45616.9|45596.9|45620|45600|45615.5|45595.5|10
1727963950000|2024-10-03 13:59:10|45618|45598|45618|45598|45618|45598|45615.5|45595.5|1
1727963960000|2024-10-03 13:59:20|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|2
1727963970000|2024-10-03 13:59:30|45618|45598|45620.5|45600.5|45620.5|45600.5|45618|45598|14
1727963980000|2024-10-03 13:59:40|45618|45598|45616.9|45596.9|45623|45603|45616.9|45596.9|13
1727963990000|2024-10-03 13:59:50|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|4
1727964000000|2024-10-03 14:00:00|45614|45594|45588|45568|45614|45594|45553.5|45533.5|104
1727964010000|2024-10-03 14:00:10|45589.4|45569.4|45623|45603|45643|45623|45589.4|45569.4|65
1727964020000|2024-10-03 14:00:20|45620|45600|45638|45618|45638|45618|45613|45593|27
1727964030000|2024-10-03 14:00:30|45636.5|45616.5|45633|45613|45644.4|45624.4|45625.5|45605.5|23
1727964040000|2024-10-03 14:00:40|45634.4|45614.4|45621.9|45601.9|45640.5|45620.5|45615.5|45595.5|22
1727964050000|2024-10-03 14:00:50|45623|45603|45645.9|45625.9|45646.9|45626.9|45623|45603|21
1727964060000|2024-10-03 14:01:00|45646.9|45626.9|45630.9|45610.9|45649.4|45629.4|45626.9|45606.9|19
1727964070000|2024-10-03 14:01:10|45630.5|45610.5|45638|45618|45640.5|45620.5|45628|45608|15
1727964080000|2024-10-03 14:01:20|45639.5|45619.5|45653|45633|45653|45633|45638|45618|18
1727964090000|2024-10-03 14:01:30|45651.5|45631.5|45642|45622|45652|45632|45633|45613|14
1727964100000|2024-10-03 14:01:40|45640.5|45620.5|45639|45619|45643|45623|45635.5|45615.5|15
1727964110000|2024-10-03 14:01:50|45640.5|45620.5|45638|45618|45645.5|45625.5|45635.5|45615.5|11
1727964120000|2024-10-03 14:02:00|45640.5|45620.5|45647|45627|45653|45633|45632|45612|22
1727964130000|2024-10-03 14:02:10|45645.5|45625.5|45648|45628|45650.9|45630.9|45642|45622|15
1727964140000|2024-10-03 14:02:20|45650.5|45630.5|45652|45632|45652|45632|45641.5|45621.5|15
1727964150000|2024-10-03 14:02:30|45653.4|45633.4|45645.5|45625.5|45654.5|45634.5|45645.5|45625.5|16
1727964160000|2024-10-03 14:02:40|45648|45628|45649|45629|45651.5|45631.5|45640|45620|33
1727964170000|2024-10-03 14:02:50|45645.5|45625.5|45642|45622|45645.5|45625.5|45635.5|45615.5|20
1727964180000|2024-10-03 14:03:00|45640.5|45620.5|45636.5|45616.5|45645.5|45625.5|45636.5|45616.5|16
1727964190000|2024-10-03 14:03:10|45638|45618|45636.5|45616.5|45645.5|45625.5|45634|45614|18
1727964200000|2024-10-03 14:03:20|45635.5|45615.5|45640.5|45620.5|45640.5|45620.5|45634|45614|8
1727964210000|2024-10-03 14:03:30|45639|45619|45639|45619|45639|45619|45633|45613|7
1727964220000|2024-10-03 14:03:40|45640|45620|45641.5|45621.5|45643|45623|45640|45620|7
1727964230000|2024-10-03 14:03:50|45643|45623|45643|45623|45645.5|45625.5|45640.5|45620.5|14
1727964240000|2024-10-03 14:04:00|45641.5|45621.5|45640.5|45620.5|45641.5|45621.5|45634|45614|23
1727964250000|2024-10-03 14:04:10|45641.5|45621.5|45633|45613|45642.5|45622.5|45629|45609|42
1727964260000|2024-10-03 14:04:20|45634.5|45614.5|45640.5|45620.5|45640.5|45620.5|45625.5|45605.5|15
1727964270000|2024-10-03 14:04:30|45642|45622|45634|45614|45644|45624|45634|45614|31
1727964280000|2024-10-03 14:04:40|45635|45615|45642.5|45622.5|45642.5|45622.5|45635|45615|17
1727964290000|2024-10-03 14:04:50|45645|45625|45641.5|45621.5|45655|45635|45641.5|45621.5|46
1727964300000|2024-10-03 14:05:00|45642.5|45622.5|45645|45625|45645|45625|45636.5|45616.5|23
1727964310000|2024-10-03 14:05:10|45647.5|45627.5|45676|45656|45676|45656|45647.5|45627.5|38
1727964320000|2024-10-03 14:05:20|45675|45655|45689|45669|45693|45673|45672.5|45652.5|27
1727964330000|2024-10-03 14:05:30|45688|45668|45693|45673|45695.5|45675.5|45685.5|45665.5|27
1727964340000|2024-10-03 14:05:40|45692|45672|45700.9|45680.9|45704.5|45684.5|45692|45672|39
1727964350000|2024-10-03 14:05:50|45699.9|45679.9|45703.4|45683.4|45704.5|45684.5|45698.4|45678.4|22
1727964360000|2024-10-03 14:06:00|45702|45682|45697|45677|45703.4|45683.4|45693.4|45673.4|21
1727964370000|2024-10-03 14:06:10|45698.4|45678.4|45708.4|45688.4|45708.4|45688.4|45697|45677|12
1727964380000|2024-10-03 14:06:20|45707|45687|45705.9|45685.9|45710.9|45690.9|45703.4|45683.4|21
1727964390000|2024-10-03 14:06:30|45704.9|45684.9|45688.4|45668.4|45707|45687|45687.4|45667.4|7
1727964400000|2024-10-03 14:06:40|45689.9|45669.9|45709.9|45689.9|45717|45697|45689.9|45669.9|26
1727964410000|2024-10-03 14:06:50|45711.4|45691.4|45717|45697|45717|45697|45708.4|45688.4|14
1727964420000|2024-10-03 14:07:00|45718.4|45698.4|45740.9|45720.9|45742.4|45722.4|45718.4|45698.4|26
1727964430000|2024-10-03 14:07:10|45742.4|45722.4|45753.4|45733.4|45753.4|45733.4|45742.4|45722.4|20
1727964440000|2024-10-03 14:07:20|45754.9|45734.9|45755.9|45735.9|45760.9|45740.9|45753.4|45733.4|42
1727964450000|2024-10-03 14:07:30|45758.4|45738.4|45759.9|45739.9|45763.4|45743.4|45754.9|45734.9|45
1727964460000|2024-10-03 14:07:40|45757|45737|45757|45737|45763.4|45743.4|45753.4|45733.4|28
1727964470000|2024-10-03 14:07:50|45760.9|45740.9|45758.4|45738.4|45762|45742|45753.4|45733.4|14
1727964480000|2024-10-03 14:08:00|45759.5|45739.5|45760.9|45740.9|45764.5|45744.5|45758.4|45738.4|10
1727964490000|2024-10-03 14:08:10|45762|45742|45753.4|45733.4|45763.4|45743.4|45748.4|45728.4|13
1727964500000|2024-10-03 14:08:20|45757|45737|45737|45717|45757|45737|45737|45717|37
1727964510000|2024-10-03 14:08:30|45734|45714|45728.4|45708.4|45734|45714|45723.4|45703.4|25
1727964520000|2024-10-03 14:08:40|45732|45712|45725.9|45705.9|45732|45712|45724.9|45704.9|17
1727964530000|2024-10-03 14:08:50|45728.4|45708.4|45724.5|45704.5|45728.4|45708.4|45720.5|45700.5|35
1727964540000|2024-10-03 14:09:00|45723|45703|45712|45692|45723|45703|45712|45692|18
1727964550000|2024-10-03 14:09:10|45710.5|45690.5|45713.4|45693.4|45714.5|45694.5|45708.4|45688.4|1
1727964560000|2024-10-03 14:09:20|45714.5|45694.5|45724.9|45704.9|45725.9|45705.9|45713.4|45693.4|16
1727964570000|2024-10-03 14:09:30|45727|45707|45713.4|45693.4|45727|45707|45713.4|45693.4|13
1727964580000|2024-10-03 14:09:40|45714.9|45694.9|45720.9|45700.9|45722|45702|45713.4|45693.4|6
1727964590000|2024-10-03 14:09:50|45722|45702|45712|45692|45722|45702|45712|45692|37
1727964600000|2024-10-03 14:10:00|45713.5|45693.5|45677|45657|45713.5|45693.5|45677|45657|29
1727964610000|2024-10-03 14:10:10|45678|45658|45700.5|45680.5|45700.5|45680.5|45677|45657|17
1727964620000|2024-10-03 14:10:20|45702|45682|45703|45683|45712|45692|45702|45682|8
1727964630000|2024-10-03 14:10:30|45702|45682|45695.5|45675.5|45707|45687|45695.5|45675.5|16
1727964640000|2024-10-03 14:10:40|45693|45673|45690.5|45670.5|45695.5|45675.5|45690.5|45670.5|11
1727964650000|2024-10-03 14:10:50|45692|45672|45702|45682|45702|45682|45690.5|45670.5|2
1727964660000|2024-10-03 14:11:00|45703|45683|45722|45702|45722|45702|45700.5|45680.5|38
1727964670000|2024-10-03 14:11:10|45720.5|45700.5|45726.5|45706.5|45728|45708|45717|45697|17
1727964680000|2024-10-03 14:11:20|45725.5|45705.5|45717|45697|45725.5|45705.5|45715.5|45695.5|4
1727964690000|2024-10-03 14:11:30|45715.5|45695.5|45709|45689|45717|45697|45709|45689|12
1727964700000|2024-10-03 14:11:40|45707.5|45687.5|45705.5|45685.5|45710.5|45690.5|45705.5|45685.5|7
1727964710000|2024-10-03 14:11:50|45704|45684|45689|45669|45704|45684|45689|45669|16
1727964720000|2024-10-03 14:12:00|45685.5|45665.5|45684|45664|45685.5|45665.5|45675.5|45655.5|20
1727964730000|2024-10-03 14:12:10|45682|45662|45665.5|45645.5|45682|45662|45663|45643|16
1727964740000|2024-10-03 14:12:20|45666.5|45646.5|45640|45620|45666.5|45646.5|45640|45620|55
1727964750000|2024-10-03 14:12:30|45638.6|45618.6|45641.5|45621.5|45641.5|45621.5|45638.6|45618.6|4
1727964760000|2024-10-03 14:12:40|45639|45619|45621.1|45601.1|45639|45619|45618.6|45598.6|65
1727964770000|2024-10-03 14:12:50|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|9
1727964780000|2024-10-03 14:13:00|45621.1|45601.1|45660.5|45640.5|45660.5|45640.5|45620|45600|80
1727964790000|2024-10-03 14:13:10|45664|45644|45687.5|45667.5|45691.1|45671.1|45664|45644|46
1727964800000|2024-10-03 14:13:20|45686.1|45666.1|45688.5|45668.5|45694.5|45674.5|45670|45650|128
1727964810000|2024-10-03 14:13:30|45691|45671|45667|45647|45696|45676|45667|45647|76
1727964820000|2024-10-03 14:13:40|45665.5|45645.5|45663.5|45643.5|45665.5|45645.5|45655.5|45635.5|16
1727964830000|2024-10-03 14:13:50|45664.5|45644.5|45658.5|45638.5|45669.9|45649.9|45656|45636|16
1727964840000|2024-10-03 14:14:00|45661|45641|45647.4|45627.4|45661|45641|45647|45627|23
1727964850000|2024-10-03 14:14:10|45648.5|45628.5|45639|45619|45648.5|45628.5|45628.5|45608.5|21
1727964860000|2024-10-03 14:14:20|45637|45617|45643.5|45623.5|45644.9|45624.9|45637|45617|9
1727964870000|2024-10-03 14:14:30|45642|45622|45647|45627|45648.5|45628.5|45637|45617|11
1727964880000|2024-10-03 14:14:40|45649.9|45629.9|45649.5|45629.5|45662|45642|45649.5|45629.5|9
1727964890000|2024-10-03 14:14:50|45652|45632|45667|45647|45667|45647|45652|45632|13
1727964900000|2024-10-03 14:15:00|45669.5|45649.5|45689.5|45669.5|45692|45672|45669.5|45649.5|27
1727964910000|2024-10-03 14:15:10|45692|45672|45695.5|45675.5|45702|45682|45692|45672|7
1727964920000|2024-10-03 14:15:20|45694|45674|45689.5|45669.5|45694|45674|45683.5|45663.5|6
1727964930000|2024-10-03 14:15:30|45691|45671|45709.9|45689.9|45711.4|45691.4|45691|45671|55
1727964940000|2024-10-03 14:15:40|45712.9|45692.9|45731.4|45711.4|45734.4|45714.4|45712.9|45692.9|89
1727964950000|2024-10-03 14:15:50|45730.4|45710.4|45732.4|45712.4|45739.9|45719.9|45730.4|45710.4|23
1727964960000|2024-10-03 14:16:00|45731|45711|45731.4|45711.4|45734.9|45714.9|45728.5|45708.5|20
1727964970000|2024-10-03 14:16:10|45732.9|45712.9|45727.9|45707.9|45737.9|45717.9|45724.9|45704.9|23
1727964980000|2024-10-03 14:16:20|45726.4|45706.4|45732.9|45712.9|45734.9|45714.9|45723.5|45703.5|15
1727964990000|2024-10-03 14:16:30|45731.4|45711.4|45729.9|45709.9|45732.9|45712.9|45726.4|45706.4|12
1727965000000|2024-10-03 14:16:40|45728.5|45708.5|45721.4|45701.4|45728.5|45708.5|45715.4|45695.4|15
1727965010000|2024-10-03 14:16:50|45720.4|45700.4|45729.9|45709.9|45729.9|45709.9|45716.4|45696.4|40
1727965020000|2024-10-03 14:17:00|45728.9|45708.9|45726.4|45706.4|45732.4|45712.4|45726.4|45706.4|19
1727965030000|2024-10-03 14:17:10|45725.4|45705.4|45724.9|45704.9|45727.9|45707.9|45724.9|45704.9|14
1727965040000|2024-10-03 14:17:20|45726.4|45706.4|45734.9|45714.9|45734.9|45714.9|45726.4|45706.4|6
1727965050000|2024-10-03 14:17:30|45733.9|45713.9|45724.9|45704.9|45737.4|45717.4|45724.9|45704.9|11
1727965060000|2024-10-03 14:17:40|45723.9|45703.9|45737.9|45717.9|45737.9|45717.9|45721.4|45701.4|16
1727965070000|2024-10-03 14:17:50|45738.9|45718.9|45744.9|45724.9|45744.9|45724.9|45738.9|45718.9|41
1727965080000|2024-10-03 14:18:00|45746.4|45726.4|45739.9|45719.9|45746.4|45726.4|45739.9|45719.9|13
1727965090000|2024-10-03 14:18:10|45738.9|45718.9|45746.4|45726.4|45749.9|45729.9|45738.9|45718.9|13
1727965100000|2024-10-03 14:18:20|45747.9|45727.9|45766.4|45746.4|45767.4|45747.4|45746.4|45726.4|23
1727965110000|2024-10-03 14:18:30|45764.9|45744.9|45759.9|45739.9|45764.9|45744.9|45756.4|45736.4|9
1727965120000|2024-10-03 14:18:40|45761.4|45741.4|45756.4|45736.4|45761.4|45741.4|45752.9|45732.9|16
1727965130000|2024-10-03 14:18:50|45754.9|45734.9|45757.5|45737.5|45761.4|45741.4|45754.9|45734.9|13
1727965140000|2024-10-03 14:19:00|45755|45735|45746.4|45726.4|45755|45735|45745|45725|17
1727965150000|2024-10-03 14:19:10|45747.5|45727.5|45756.4|45736.4|45762.5|45742.5|45747.5|45727.5|15
1727965160000|2024-10-03 14:19:20|45752.5|45732.5|45736.4|45716.4|45752.5|45732.5|45735|45715|20
1727965170000|2024-10-03 14:19:30|45735|45715|45750|45730|45750|45730|45735|45715|9
1727965180000|2024-10-03 14:19:40|45751.4|45731.4|45770|45750|45770|45750|45751.4|45731.4|11
1727965190000|2024-10-03 14:19:50|45767.9|45747.9|45756.4|45736.4|45767.9|45747.9|45755|45735|30
1727965200000|2024-10-03 14:20:00|45755|45735|45762.9|45742.9|45762.9|45742.9|45747.9|45727.9|19
1727965210000|2024-10-03 14:20:10|45765.4|45745.4|45746.4|45726.4|45765.4|45745.4|45746.4|45726.4|11
1727965220000|2024-10-03 14:20:20|45747.5|45727.5|45755|45735|45756.4|45736.4|45746.4|45726.4|11
1727965230000|2024-10-03 14:20:30|45756.4|45736.4|45745|45725|45756.4|45736.4|45745|45725|30
1727965240000|2024-10-03 14:20:40|45746.4|45726.4|45736|45716|45750|45730|45736|45716|22
1727965250000|2024-10-03 14:20:50|45735|45715|45735|45715|45735|45715|45727.9|45707.9|14
1727965260000|2024-10-03 14:21:00|45736.4|45716.4|45736.4|45716.4|45741.4|45721.4|45733.9|45713.9|4
1727965270000|2024-10-03 14:21:10|45737.9|45717.9|45738.9|45718.9|45740|45720|45733.9|45713.9|10
1727965280000|2024-10-03 14:21:20|45736.4|45716.4|45727.9|45707.9|45736.4|45716.4|45727.9|45707.9|8
1727965290000|2024-10-03 14:21:30|45725.4|45705.4|45725.4|45705.4|45725.4|45705.4|45725.4|45705.4|3
1727965300000|2024-10-03 14:21:40|45725|45705|45725|45705|45733.9|45713.9|45721.4|45701.4|35
1727965310000|2024-10-03 14:21:50|45717.5|45697.5|45717.5|45697.5|45717.5|45697.5|45711.4|45691.4|24
1727965320000|2024-10-03 14:22:00|45720.4|45700.4|45723.9|45703.9|45730|45710|45720.4|45700.4|7
1727965330000|2024-10-03 14:22:10|45722.9|45702.9|45711.4|45691.4|45723.9|45703.9|45710|45690|8
1727965340000|2024-10-03 14:22:20|45707.5|45687.5|45685.5|45665.5|45711.4|45691.4|45685.5|45665.5|82
1727965350000|2024-10-03 14:22:30|45683|45663|45680.5|45660.5|45683|45663|45677|45657|18
1727965360000|2024-10-03 14:22:40|45678|45658|45674.5|45654.5|45678|45658|45672|45652|7
1727965370000|2024-10-03 14:22:50|45672|45652|45660.5|45640.5|45672|45652|45656.5|45636.5|38
1727965380000|2024-10-03 14:23:00|45657|45637|45657|45637|45662|45642|45655.5|45635.5|18
1727965390000|2024-10-03 14:23:10|45660.5|45640.5|45662|45642|45667|45647|45660.5|45640.5|16
1727965400000|2024-10-03 14:23:20|45660.5|45640.5|45653.5|45633.5|45660.5|45640.5|45647|45627|11
1727965410000|2024-10-03 14:23:30|45654.5|45634.5|45650.5|45630.5|45659.5|45639.5|45649.5|45629.5|26
1727965420000|2024-10-03 14:23:40|45647|45627|45637|45617|45647|45627|45635.5|45615.5|30
1727965430000|2024-10-03 14:23:50|45638|45618|45645.5|45625.5|45652|45632|45638|45618|23
1727965440000|2024-10-03 14:24:00|45642|45622|45668|45648|45672|45652|45635.5|45615.5|15
1727965450000|2024-10-03 14:24:10|45669.5|45649.5|45659.1|45639.1|45679.1|45659.1|45659.1|45639.1|74
1727965460000|2024-10-03 14:24:20|45656.6|45636.6|45645.5|45625.5|45656.6|45636.6|45644.1|45624.1|4
1727965470000|2024-10-03 14:24:30|45644.1|45624.1|45605.1|45585.1|45644.1|45624.1|45605.1|45585.1|72
1727965480000|2024-10-03 14:24:40|45601.1|45581.1|45597.6|45577.6|45601.1|45581.1|45591.1|45571.1|28
1727965490000|2024-10-03 14:24:50|45596.1|45576.1|45599.6|45579.6|45604.6|45584.6|45596.1|45576.1|30
1727965500000|2024-10-03 14:25:00|45596.1|45576.1|45601.1|45581.1|45601.1|45581.1|45594.6|45574.6|21
1727965510000|2024-10-03 14:25:10|45602.1|45582.1|45619.6|45599.6|45619.6|45599.6|45602.1|45582.1|47
1727965520000|2024-10-03 14:25:20|45613.1|45593.1|45607.1|45587.1|45613.1|45593.1|45600.6|45580.6|20
1727965530000|2024-10-03 14:25:30|45605.6|45585.6|45604.6|45584.6|45605.6|45585.6|45598.1|45578.1|11
1727965540000|2024-10-03 14:25:40|45606.1|45586.1|45604.6|45584.6|45614.6|45594.6|45604.6|45584.6|14
1727965550000|2024-10-03 14:25:50|45606.1|45586.1|45607.1|45587.1|45613.1|45593.1|45604.6|45584.6|8
1727965560000|2024-10-03 14:26:00|45608.1|45588.1|45623.1|45603.1|45623.1|45603.1|45605.6|45585.6|4
1727965570000|2024-10-03 14:26:10|45624.6|45604.6|45609.6|45589.6|45628.6|45608.6|45608.1|45588.1|17
1727965580000|2024-10-03 14:26:20|45608.1|45588.1|45618.1|45598.1|45618.1|45598.1|45608.1|45588.1|10
1727965590000|2024-10-03 14:26:30|45617.1|45597.1|45614.6|45594.6|45617.1|45597.1|45612.1|45592.1|3
1727965600000|2024-10-03 14:26:40|45613.1|45593.1|45613.1|45593.1|45614.6|45594.6|45597.1|45577.1|19
1727965610000|2024-10-03 14:26:50|45614.6|45594.6|45608.2|45588.2|45617.1|45597.1|45599.6|45579.6|23
1727965620000|2024-10-03 14:27:00|45608.6|45588.6|45616.1|45596.1|45617.1|45597.1|45606.1|45586.1|12
1727965630000|2024-10-03 14:27:10|45614.6|45594.6|45602.1|45582.1|45617.1|45597.1|45599.6|45579.6|8
1727965640000|2024-10-03 14:27:20|45604.6|45584.6|45602.1|45582.1|45607.6|45587.6|45601.1|45581.1|9
1727965650000|2024-10-03 14:27:30|45603.2|45583.2|45594.6|45574.6|45603.6|45583.6|45592.1|45572.1|12
1727965660000|2024-10-03 14:27:40|45591.1|45571.1|45573.2|45553.2|45594.6|45574.6|45573.2|45553.2|27
1727965670000|2024-10-03 14:27:50|45574.6|45554.6|45566.7|45546.7|45577.1|45557.1|45566.7|45546.7|19
1727965680000|2024-10-03 14:28:00|45567.1|45547.1|45571.1|45551.1|45573.2|45553.2|45560.7|45540.7|45
1727965690000|2024-10-03 14:28:10|45569.6|45549.6|45559.6|45539.6|45570.7|45550.7|45557.1|45537.1|16
1727965700000|2024-10-03 14:28:20|45560.7|45540.7|45576.1|45556.1|45578.6|45558.6|45560.7|45540.7|4
1727965710000|2024-10-03 14:28:30|45574.6|45554.6|45581.1|45561.1|45581.1|45561.1|45569.6|45549.6|4
1727965720000|2024-10-03 14:28:40|45579.6|45559.6|45586.1|45566.1|45586.1|45566.1|45579.6|45559.6|2
1727965730000|2024-10-03 14:28:50|45589.6|45569.6|45599.6|45579.6|45599.6|45579.6|45589.6|45569.6|5
1727965740000|2024-10-03 14:29:00|45600.7|45580.7|45592.1|45572.1|45603.6|45583.6|45590.7|45570.7|13
1727965750000|2024-10-03 14:29:10|45591.1|45571.1|45579.2|45559.2|45591.1|45571.1|45579.2|45559.2|4
1727965760000|2024-10-03 14:29:20|45580.7|45560.7|45574.6|45554.6|45582.1|45562.1|45572.1|45552.1|4
1727965770000|2024-10-03 14:29:30|45575.7|45555.7|45578.2|45558.2|45581.1|45561.1|45574.6|45554.6|2
1727965780000|2024-10-03 14:29:40|45577.1|45557.1|45563.2|45543.2|45578.6|45558.6|45563.2|45543.2|2
1727965790000|2024-10-03 14:29:50|45561.7|45541.7|45561.1|45541.1|45562.1|45542.1|45556.7|45536.7|2
1727965800000|2024-10-03 14:30:00|45559.6|45539.6|45543.2|45523.2|45561.1|45541.1|45527.1|45507.1|26
1727965810000|2024-10-03 14:30:10|45544.6|45524.6|45539.6|45519.6|45546.1|45526.1|45534.6|45514.6|15
1727965820000|2024-10-03 14:30:20|45537.6|45517.6|45532.1|45512.1|45540.1|45520.1|45529.6|45509.6|14
1727965830000|2024-10-03 14:30:30|45533.2|45513.2|45540.5|45520.5|45542|45522|45531.1|45511.1|9
1727965840000|2024-10-03 14:30:40|45543|45523|45534.1|45514.1|45544.1|45524.1|45529.1|45509.1|13
1727965850000|2024-10-03 14:30:50|45535.5|45515.5|45540.1|45520.1|45544.1|45524.1|45535.5|45515.5|19
1727965860000|2024-10-03 14:31:00|45541.6|45521.6|45544.1|45524.1|45545.1|45525.1|45537.6|45517.6|17
1727965870000|2024-10-03 14:31:10|45545.1|45525.1|45527.6|45507.6|45546.1|45526.1|45527.6|45507.6|13
1727965880000|2024-10-03 14:31:20|45526.1|45506.1|45521.1|45501.1|45526.1|45506.1|45517.6|45497.6|5
1727965890000|2024-10-03 14:31:30|45522.6|45502.6|45526.1|45506.1|45527.6|45507.6|45521.1|45501.1|11
1727965900000|2024-10-03 14:31:40|45527.6|45507.6|45546.1|45526.1|45546.1|45526.1|45527.6|45507.6|39
1727965910000|2024-10-03 14:31:50|45548.6|45528.6|45566.1|45546.1|45566.1|45546.1|45546.1|45526.1|13
1727965920000|2024-10-03 14:32:00|45564.6|45544.6|45561.1|45541.1|45564.6|45544.6|45551.1|45531.1|11
1727965930000|2024-10-03 14:32:10|45562.6|45542.6|45556.1|45536.1|45562.6|45542.6|45553.6|45533.6|9
1727965940000|2024-10-03 14:32:20|45560.1|45540.1|45551.1|45531.1|45563.6|45543.6|45549.1|45529.1|7
1727965950000|2024-10-03 14:32:30|45552.6|45532.6|45543.6|45523.6|45552.6|45532.6|45536.1|45516.1|14
1727965960000|2024-10-03 14:32:40|45542.6|45522.6|45546.1|45526.1|45551.1|45531.1|45541.1|45521.1|5
1727965970000|2024-10-03 14:32:50|45547.6|45527.6|45551.1|45531.1|45551.1|45531.1|45543.6|45523.6|3
1727965980000|2024-10-03 14:33:00|45550.1|45530.1|45581.1|45561.1|45582.6|45562.6|45548.6|45528.6|13
1727965990000|2024-10-03 14:33:10|45582.6|45562.6|45582.6|45562.6|45587.6|45567.6|45581.1|45561.1|11
1727966000000|2024-10-03 14:33:20|45583.6|45563.6|45566.1|45546.1|45590.1|45570.1|45565.1|45545.1|14
1727966010000|2024-10-03 14:33:30|45567.6|45547.6|45599.1|45579.1|45599.1|45579.1|45566.1|45546.1|5
1727966020000|2024-10-03 14:33:40|45601.1|45581.1|45604.1|45584.1|45611.1|45591.1|45601.1|45581.1|11
1727966030000|2024-10-03 14:33:50|45602.6|45582.6|45585.1|45565.1|45602.6|45582.6|45582.6|45562.6|7
1727966040000|2024-10-03 14:34:00|45587.6|45567.6|45596.1|45576.1|45596.1|45576.1|45586.1|45566.1|9
1727966050000|2024-10-03 14:34:10|45597.6|45577.6|45591.1|45571.1|45601.1|45581.1|45591.1|45571.1|3
1727966060000|2024-10-03 14:34:20|45592.6|45572.6|45582.6|45562.6|45596.1|45576.1|45582.6|45562.6|5
1727966070000|2024-10-03 14:34:30|45584.1|45564.1|45586.1|45566.1|45587.6|45567.6|45582.6|45562.6|2
1727966080000|2024-10-03 14:34:40|45587.6|45567.6|45591.1|45571.1|45595.1|45575.1|45586.1|45566.1|2
1727966090000|2024-10-03 14:34:50|45592.6|45572.6|45592.6|45572.6|45598.1|45578.1|45592.6|45572.6|5
1727966100000|2024-10-03 14:35:00|45591.1|45571.1|45566.1|45546.1|45591.6|45571.6|45564.6|45544.6|7
1727966110000|2024-10-03 14:35:10|45565.1|45545.1|45560.1|45540.1|45566.1|45546.1|45556.1|45536.1|15
1727966120000|2024-10-03 14:35:20|45561.1|45541.1|45561.1|45541.1|45569.6|45549.6|45561.1|45541.1|3
1727966130000|2024-10-03 14:35:30|45562.6|45542.6|45560.1|45540.1|45568.6|45548.6|45560.1|45540.1|6
1727966140000|2024-10-03 14:35:40|45561.1|45541.1|45556.1|45536.1|45561.1|45541.1|45555.1|45535.1|8
1727966150000|2024-10-03 14:35:50|45555.1|45535.1|45549.7|45529.7|45557.6|45537.6|45549.7|45529.7|20
1727966160000|2024-10-03 14:36:00|45551.1|45531.1|45540.1|45520.1|45551.1|45531.1|45540.1|45520.1|15
1727966170000|2024-10-03 14:36:10|45541.1|45521.1|45538.6|45518.6|45552.2|45532.2|45538.6|45518.6|12
1727966180000|2024-10-03 14:36:20|45540.1|45520.1|45545.1|45525.1|45545.1|45525.1|45533.6|45513.6|33
1727966190000|2024-10-03 14:36:30|45542.6|45522.6|45536.1|45516.1|45542.6|45522.6|45536.1|45516.1|5
1727966200000|2024-10-03 14:36:40|45537.6|45517.6|45546.1|45526.1|45546.1|45526.1|45532.6|45512.6|8
1727966210000|2024-10-03 14:36:50|45547.6|45527.6|45550.1|45530.1|45551.1|45531.1|45545.1|45525.1|6
1727966220000|2024-10-03 14:37:00|45547.6|45527.6|45532.6|45512.6|45547.6|45527.6|45531.1|45511.1|10
1727966230000|2024-10-03 14:37:10|45534.1|45514.1|45532.6|45512.6|45539.7|45519.7|45532.6|45512.6|2
1727966240000|2024-10-03 14:37:20|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|45536.1|45516.1|1
1727966250000|2024-10-03 14:37:30|45539.1|45519.1|45521.1|45501.1|45539.1|45519.1|45521.1|45501.1|7
1727966260000|2024-10-03 14:37:40|45520.1|45500.1|45512.6|45492.6|45520.1|45500.1|45508.6|45488.6|34
1727966270000|2024-10-03 14:37:50|45511.1|45491.1|45499.7|45479.7|45511.1|45491.1|45499.7|45479.7|12
1727966280000|2024-10-03 14:38:00|45497.2|45477.2|45486.1|45466.1|45497.2|45477.2|45477.6|45457.6|17
1727966290000|2024-10-03 14:38:10|45482.6|45462.6|45484.7|45464.7|45484.7|45464.7|45476.1|45456.1|15
1727966300000|2024-10-03 14:38:20|45486.1|45466.1|45482.6|45462.6|45486.1|45466.1|45476.1|45456.1|11
1727966310000|2024-10-03 14:38:30|45483.6|45463.6|45486.1|45466.1|45486.1|45466.1|45482.6|45462.6|12
1727966320000|2024-10-03 14:38:40|45484.7|45464.7|45481.1|45461.1|45486.1|45466.1|45480.1|45460.1|18
1727966330000|2024-10-03 14:38:50|45483.6|45463.6|45487.6|45467.6|45491.1|45471.1|45483.6|45463.6|49
1727966340000|2024-10-03 14:39:00|45486.1|45466.1|45472.6|45452.6|45486.1|45466.1|45470.1|45450.1|21
1727966350000|2024-10-03 14:39:10|45476.1|45456.1|45472.6|45452.6|45476.1|45456.1|45466.1|45446.1|15
1727966360000|2024-10-03 14:39:20|45471.1|45451.1|45467.6|45447.6|45472.6|45452.6|45464.7|45444.7|23
1727966370000|2024-10-03 14:39:30|45468.6|45448.6|45463.6|45443.6|45471.1|45451.1|45463.6|45443.6|18
1727966380000|2024-10-03 14:39:40|45466.1|45446.1|45466.1|45446.1|45469.1|45449.1|45466.1|45446.1|6
1727966390000|2024-10-03 14:39:50|45467.6|45447.6|45467.6|45447.6|45471.1|45451.1|45466.1|45446.1|5
1727966400000|2024-10-03 14:40:00|45471.1|45451.1|45469.1|45449.1|45471.1|45451.1|45466.1|45446.1|24
1727966410000|2024-10-03 14:40:10|45470.6|45450.6|45467.6|45447.6|45470.6|45450.6|45466.1|45446.1|7
1727966420000|2024-10-03 14:40:20|45466.1|45446.1|45465.1|45445.1|45471.6|45451.6|45465.1|45445.1|10
1727966430000|2024-10-03 14:40:30|45463.6|45443.6|45452.6|45432.6|45463.6|45443.6|45451.1|45431.1|39
1727966440000|2024-10-03 14:40:40|45451.1|45431.1|45447.6|45427.6|45452.6|45432.6|45447.6|45427.6|1
1727966450000|2024-10-03 14:40:50|45442.6|45422.6|45440.1|45420.1|45442.6|45422.6|45436.1|45416.1|33
1727966460000|2024-10-03 14:41:00|45442.6|45422.6|45454.1|45434.1|45454.1|45434.1|45439.1|45419.1|20
1727966470000|2024-10-03 14:41:10|45452.6|45432.6|45436.1|45416.1|45452.6|45432.6|45436.1|45416.1|10
1727966480000|2024-10-03 14:41:20|45432.6|45412.6|45437.6|45417.6|45439.1|45419.1|45432.6|45412.6|24
1727966490000|2024-10-03 14:41:30|45439.1|45419.1|45439.1|45419.1|45445.6|45425.6|45439.1|45419.1|15
1727966500000|2024-10-03 14:41:40|45440.6|45420.6|45432.6|45412.6|45442.6|45422.6|45432.6|45412.6|23
1727966510000|2024-10-03 14:41:50|45433.6|45413.6|45431.1|45411.1|45435.1|45415.1|45431.1|45411.1|12
1727966520000|2024-10-03 14:42:00|45427.6|45407.6|45423.6|45403.6|45427.6|45407.6|45416.1|45396.1|31
1727966530000|2024-10-03 14:42:10|45422.6|45402.6|45417.6|45397.6|45423.6|45403.6|45416.1|45396.1|23
1727966540000|2024-10-03 14:42:20|45420.1|45400.1|45412.6|45392.6|45422.6|45402.6|45406.1|45386.1|41
1727966550000|2024-10-03 14:42:30|45415.1|45395.1|45407.6|45387.6|45416.1|45396.1|45407.6|45387.6|40
1727966560000|2024-10-03 14:42:40|45406.1|45386.1|45407.6|45387.6|45407.6|45387.6|45403.6|45383.6|22
1727966570000|2024-10-03 14:42:50|45406.1|45386.1|45411.1|45391.1|45411.1|45391.1|45406.1|45386.1|10
1727966580000|2024-10-03 14:43:00|45409.7|45389.7|45393.6|45373.6|45409.7|45389.7|45391.1|45371.1|93
1727966590000|2024-10-03 14:43:10|45396.1|45376.1|45397.6|45377.6|45399.7|45379.7|45396.1|45376.1|27
1727966600000|2024-10-03 14:43:20|45398.6|45378.6|45397.6|45377.6|45398.6|45378.6|45386.1|45366.1|48
1727966610000|2024-10-03 14:43:30|45398.6|45378.6|45402.6|45382.6|45406.1|45386.1|45396.1|45376.1|131
1727966620000|2024-10-03 14:43:40|45405.1|45385.1|45407.6|45387.6|45407.6|45387.6|45402.6|45382.6|19
1727966630000|2024-10-03 14:43:50|45408.6|45388.6|45401.1|45381.1|45408.6|45388.6|45396.1|45376.1|14
1727966640000|2024-10-03 14:44:00|45402.6|45382.6|45422.6|45402.6|45422.6|45402.6|45398.6|45378.6|29
1727966650000|2024-10-03 14:44:10|45421.1|45401.1|45422.6|45402.6|45422.6|45402.6|45411.1|45391.1|10
1727966660000|2024-10-03 14:44:20|45427.6|45407.6|45451.6|45431.6|45451.6|45431.6|45425.6|45405.6|65
1727966670000|2024-10-03 14:44:30|45449.1|45429.1|45449.1|45429.1|45449.1|45429.1|45442.6|45422.6|22
1727966680000|2024-10-03 14:44:40|45450.6|45430.6|45470.6|45450.6|45470.6|45450.6|45450.6|45430.6|11
1727966690000|2024-10-03 14:44:50|45469.1|45449.1|45473.5|45453.5|45477.1|45457.1|45467.1|45447.1|52
1727966700000|2024-10-03 14:45:00|45476.5|45456.5|45442.1|45422.1|45476.5|45456.5|45442.1|45422.1|57
1727966710000|2024-10-03 14:45:10|45443.5|45423.5|45448.5|45428.5|45450|45430|45443.5|45423.5|10
1727966720000|2024-10-03 14:45:20|45450|45430|45433.5|45413.5|45452.1|45432.1|45433.5|45413.5|32
1727966730000|2024-10-03 14:45:30|45431.5|45411.5|45417.1|45397.1|45431.5|45411.5|45417.1|45397.1|12
1727966740000|2024-10-03 14:45:40|45419.6|45399.6|45422.1|45402.1|45424.6|45404.6|45415.6|45395.6|17
1727966750000|2024-10-03 14:45:50|45423.1|45403.1|45415.6|45395.6|45424.1|45404.1|45415.6|45395.6|13
1727966760000|2024-10-03 14:46:00|45417.1|45397.1|45417.1|45397.1|45420.6|45400.6|45413.1|45393.1|9
1727966770000|2024-10-03 14:46:10|45419.1|45399.1|45424.1|45404.1|45432.1|45412.1|45415.6|45395.6|19
1727966780000|2024-10-03 14:46:20|45423.1|45403.1|45442.6|45422.6|45442.6|45422.6|45420.6|45400.6|7
1727966790000|2024-10-03 14:46:30|45441.6|45421.6|45445.6|45425.6|45445.6|45425.6|45440.6|45420.6|4
1727966800000|2024-10-03 14:46:40|45444.1|45424.1|45445.6|45425.6|45445.6|45425.6|45442.1|45422.1|11
1727966810000|2024-10-03 14:46:50|45447.1|45427.1|45462.1|45442.1|45465|45445|45447.1|45427.1|10
1727966820000|2024-10-03 14:47:00|45461|45441|45434.1|45414.1|45463.5|45443.5|45432.6|45412.6|44
1727966830000|2024-10-03 14:47:10|45431.2|45411.2|45435.6|45415.6|45439.1|45419.1|45429.1|45409.1|10
1727966840000|2024-10-03 14:47:20|45439.1|45419.1|45455.6|45435.6|45455.6|45435.6|45438.1|45418.1|4
1727966850000|2024-10-03 14:47:30|45454.6|45434.6|45465.6|45445.6|45465.6|45445.6|45454.6|45434.6|19
1727966860000|2024-10-03 14:47:40|45464.1|45444.1|45465.6|45445.6|45467.1|45447.1|45461.6|45441.6|4
1727966870000|2024-10-03 14:47:50|45462.1|45442.1|45468.5|45448.5|45468.5|45448.5|45462.1|45442.1|8
1727966880000|2024-10-03 14:48:00|45469.6|45449.6|45458.1|45438.1|45470.6|45450.6|45458.1|45438.1|25
1727966890000|2024-10-03 14:48:10|45460.6|45440.6|45449.6|45429.6|45460.6|45440.6|45447.1|45427.1|11
1727966900000|2024-10-03 14:48:20|45450.6|45430.6|45444.1|45424.1|45450.6|45430.6|45442.1|45422.1|2
1727966910000|2024-10-03 14:48:30|45445.6|45425.6|45440.6|45420.6|45448.1|45428.1|45440.6|45420.6|20
1727966920000|2024-10-03 14:48:40|45439.1|45419.1|45443.1|45423.1|45444.6|45424.6|45439.1|45419.1|3
1727966930000|2024-10-03 14:48:50|45440.6|45420.6|45429.1|45409.1|45440.6|45420.6|45426.6|45406.6|15
1727966940000|2024-10-03 14:49:00|45430.6|45410.6|45435.6|45415.6|45435.6|45415.6|45430.6|45410.6|11
1727966950000|2024-10-03 14:49:10|45437.1|45417.1|45440.6|45420.6|45447.6|45427.6|45437.1|45417.1|16
1727966960000|2024-10-03 14:49:20|45442.1|45422.1|45436.6|45416.6|45444.1|45424.1|45435.6|45415.6|7
1727966970000|2024-10-03 14:49:30|45435.6|45415.6|45429.1|45409.1|45437.1|45417.1|45429.1|45409.1|8
1727966980000|2024-10-03 14:49:40|45430.6|45410.6|45435.6|45415.6|45436.6|45416.6|45430.6|45410.6|3
1727966990000|2024-10-03 14:49:50|45434.1|45414.1|45443.1|45423.1|45443.1|45423.1|45430.6|45410.6|5
1727967000000|2024-10-03 14:50:00|45444.1|45424.1|45463.1|45443.1|45465.6|45445.6|45444.1|45424.1|21
1727967010000|2024-10-03 14:50:10|45464.1|45444.1|45465.6|45445.6|45465.6|45445.6|45461.6|45441.6|6
1727967020000|2024-10-03 14:50:20|45464.1|45444.1|45470.6|45450.6|45472.6|45452.6|45464.1|45444.1|5
1727967030000|2024-10-03 14:50:30|45471.6|45451.6|45475.6|45455.6|45475.6|45455.6|45471.6|45451.6|4
1727967040000|2024-10-03 14:50:40|||||||||8
1727967050000|2024-10-03 14:50:50|45478.6|45458.6|45485.6|45465.6|45490.6|45470.6|45478.6|45458.6|50
1727967060000|2024-10-03 14:51:00|45484.6|45464.6|45490.6|45470.6|45495|45475|45482.1|45462.1|13
1727967070000|2024-10-03 14:51:10|45492.1|45472.1|45494.6|45474.6|45497.1|45477.1|45489.1|45469.1|10
1727967080000|2024-10-03 14:51:20|45493.6|45473.6|45498.6|45478.6|45499.1|45479.1|45493.6|45473.6|9
1727967090000|2024-10-03 14:51:30|45499.6|45479.6|45507.1|45487.1|45507.1|45487.1|45495.6|45475.6|7
1727967100000|2024-10-03 14:51:40|45508.1|45488.1|45505.6|45485.6|45509.6|45489.6|45505.6|45485.6|7
1727967110000|2024-10-03 14:51:50|45504.1|45484.1|45495.6|45475.6|45504.1|45484.1|45495.6|45475.6|14
1727967120000|2024-10-03 14:52:00|45494.6|45474.6|45504.6|45484.6|45504.6|45484.6|45493.1|45473.1|9
1727967130000|2024-10-03 14:52:10|45502.1|45482.1|45510.6|45490.6|45512.1|45492.1|45502.1|45482.1|20
1727967140000|2024-10-03 14:52:20|45513.1|45493.1|45519.1|45499.1|45520.6|45500.6|45510.6|45490.6|5
1727967150000|2024-10-03 14:52:30|45517.6|45497.6|45519.6|45499.6|45519.6|45499.6|45514.1|45494.1|7
1727967160000|2024-10-03 14:52:40|45518.1|45498.1|45524.6|45504.6|45524.6|45504.6|45518.1|45498.1|12
1727967170000|2024-10-03 14:52:50|45526.1|45506.1|45515.6|45495.6|45527.5|45507.5|45515.6|45495.6|7
1727967180000|2024-10-03 14:53:00|45514.1|45494.1|45516.6|45496.6|45518.1|45498.1|45510.6|45490.6|7
1727967190000|2024-10-03 14:53:10|45519.1|45499.1|45509.1|45489.1|45520.6|45500.6|45509.1|45489.1|8
1727967200000|2024-10-03 14:53:20|45511.1|45491.1|45518.1|45498.1|45518.1|45498.1|45511.1|45491.1|15
1727967210000|2024-10-03 14:53:30|45516.6|45496.6|45521.6|45501.6|45521.6|45501.6|45515.6|45495.6|7
1727967220000|2024-10-03 14:53:40|45522.7|45502.7|45523.1|45503.1|45524.1|45504.1|45520.6|45500.6|0
1727967230000|2024-10-03 14:53:50|45522.1|45502.1|45523.6|45503.6|45527.1|45507.1|45522.1|45502.1|28
1727967240000|2024-10-03 14:54:00|45521.1|45501.1|45523.6|45503.6|45526.1|45506.1|45521.1|45501.1|3
1727967250000|2024-10-03 14:54:10|45525|45505|45516.1|45496.1|45526.1|45506.1|45516.1|45496.1|4
1727967260000|2024-10-03 14:54:20|45517.5|45497.5|45525|45505|45525|45505|45517.5|45497.5|6
1727967270000|2024-10-03 14:54:30|45526.5|45506.5|45526.1|45506.1|45531.5|45511.5|45526.1|45506.1|3
1727967280000|2024-10-03 14:54:40|45528.6|45508.6|45530|45510|45532.5|45512.5|45528.6|45508.6|6
1727967290000|2024-10-03 14:54:50|45528.6|45508.6|45532.5|45512.5|45532.5|45512.5|45528.6|45508.6|0
1727967300000|2024-10-03 14:55:00|45531.1|45511.1|45520|45500|45531.1|45511.1|45520|45500|10
1727967310000|2024-10-03 14:55:10|45522.1|45502.1|45518.6|45498.6|45522.1|45502.1|45517.1|45497.1|6
1727967320000|2024-10-03 14:55:20|45517.1|45497.1|45499.6|45479.6|45519.6|45499.6|45499.6|45479.6|22
1727967330000|2024-10-03 14:55:30|45502.1|45482.1|45508.6|45488.6|45512.1|45492.1|45502.1|45482.1|12
1727967340000|2024-10-03 14:55:40|45503.6|45483.6|45507.1|45487.1|45508.6|45488.6|45503.6|45483.6|12
1727967350000|2024-10-03 14:55:50|45506.1|45486.1|45508.6|45488.6|45508.6|45488.6|45505|45485|1
1727967360000|2024-10-03 14:56:00|45511.1|45491.1|45513.6|45493.6|45513.6|45493.6|45511.1|45491.1|13
1727967370000|2024-10-03 14:56:10|45518.6|45498.6|45523.6|45503.6|45526.1|45506.1|45518.6|45498.6|6
1727967380000|2024-10-03 14:56:20|45522.1|45502.1|45528.6|45508.6|45531.1|45511.1|45522.1|45502.1|8
1727967390000|2024-10-03 14:56:30|45530|45510|45525|45505|45533.6|45513.6|45525|45505|16
1727967400000|2024-10-03 14:56:40|45524|45504|45520|45500|45524|45504|45518|45498|11
1727967410000|2024-10-03 14:56:50|45518.6|45498.6|45515|45495|45520|45500|45515|45495|2
1727967420000|2024-10-03 14:57:00|45513.6|45493.6|45498.6|45478.6|45513.6|45493.6|45498.6|45478.6|6
1727967430000|2024-10-03 14:57:10|45500|45480|45489.6|45469.6|45500|45480|45487.1|45467.1|21
1727967440000|2024-10-03 14:57:20|45490.6|45470.6|45489.6|45469.6|45490.6|45470.6|45488.6|45468.6|1
1727967450000|2024-10-03 14:57:30|45490.6|45470.6|45487.1|45467.1|45490.6|45470.6|45483.1|45463.1|15
1727967460000|2024-10-03 14:57:40|45488.6|45468.6|45497.1|45477.1|45502.1|45482.1|45488.6|45468.6|8
1727967470000|2024-10-03 14:57:50|45495.6|45475.6|45498.1|45478.1|45498.1|45478.1|45493.1|45473.1|2
1727967480000|2024-10-03 14:58:00|45497.1|45477.1|45492.1|45472.1|45497.1|45477.1|45492.1|45472.1|7
1727967490000|2024-10-03 14:58:10|45493.6|45473.6|45494.6|45474.6|45495.6|45475.6|45492.1|45472.1|1
1727967500000|2024-10-03 14:58:20|45493.6|45473.6|45490.6|45470.6|45494.6|45474.6|45488.6|45468.6|3
1727967510000|2024-10-03 14:58:30|45487.1|45467.1|45485.6|45465.6|45487.1|45467.1|45483.1|45463.1|10
1727967520000|2024-10-03 14:58:40|45487.1|45467.1|45487.1|45467.1|45492.1|45472.1|45487.1|45467.1|3
1727967530000|2024-10-03 14:58:50|45488.6|45468.6|45485.6|45465.6|45490.6|45470.6|45485.6|45465.6|5
1727967540000|2024-10-03 14:59:00|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|45484.6|45464.6|5
1727967550000|2024-10-03 14:59:10|45480.6|45460.6|45465.6|45445.6|45480.6|45460.6|45462.1|45442.1|22
1727967560000|2024-10-03 14:59:20|45467.1|45447.1|45460.6|45440.6|45467.1|45447.1|45460.6|45440.6|4
1727967570000|2024-10-03 14:59:30|45459.6|45439.6|45459.6|45439.6|45460.6|45440.6|45459.6|45439.6|3
1727967580000|2024-10-03 14:59:40|45462.1|45442.1|45465.6|45445.6|45467.1|45447.1|45462.1|45442.1|14
1727967590000|2024-10-03 14:59:50|45467.1|45447.1|45470.6|45450.6|45472.1|45452.1|45465.6|45445.6|26
1727967600000|2024-10-03 15:00:00|45472.1|45452.1|45466.6|45446.6|45474.6|45454.6|45461.6|45441.6|14
1727967610000|2024-10-03 15:00:10|45465.6|45445.6|45463.1|45443.1|45465.6|45445.6|45463.1|45443.1|8
1727967620000|2024-10-03 15:00:20|45464.1|45444.1|45470.6|45450.6|45470.6|45450.6|45463.1|45443.1|4
1727967630000|2024-10-03 15:00:30|45468.1|45448.1|45457.1|45437.1|45468.1|45448.1|45457.1|45437.1|6
1727967640000|2024-10-03 15:00:40|45455.6|45435.6|45457.1|45437.1|45458.6|45438.6|45455.6|45435.6|5
1727967650000|2024-10-03 15:00:50|45455.6|45435.6|45439.6|45419.6|45455.6|45435.6|45439.6|45419.6|25
1727967660000|2024-10-03 15:01:00|45440.6|45420.6|45441.6|45421.6|45441.6|45421.6|45432.1|45412.1|43
1727967670000|2024-10-03 15:01:10|45444.6|45424.6|45450.6|45430.6|45450.6|45430.6|45444.6|45424.6|12
1727967680000|2024-10-03 15:01:20|45453.6|45433.6|45475.6|45455.6|45475.6|45455.6|45453.6|45433.6|23
1727967690000|2024-10-03 15:01:30|45474.6|45454.6|45477.1|45457.1|45484.1|45464.1|45474.6|45454.6|6
1727967700000|2024-10-03 15:01:40|45480.6|45460.6|45470.6|45450.6|45484.6|45464.6|45470.6|45450.6|13
1727967710000|2024-10-03 15:01:50|45474.6|45454.6|45479.6|45459.6|45479.6|45459.6|45474.6|45454.6|3
1727967720000|2024-10-03 15:02:00|45481.1|45461.1|45484.6|45464.6|45490.1|45470.1|45479.6|45459.6|37
1727967730000|2024-10-03 15:02:10|45482.1|45462.1|45485.6|45465.6|45487.1|45467.1|45482.1|45462.1|11
1727967740000|2024-10-03 15:02:20|45487.1|45467.1|45493.1|45473.1|45494.6|45474.6|45487.1|45467.1|3
1727967750000|2024-10-03 15:02:30|45492.1|45472.1|45501.1|45481.1|45501.1|45481.1|45492.1|45472.1|7
1727967760000|2024-10-03 15:02:40|45499.6|45479.6|45502.1|45482.1|45504.6|45484.6|45497.1|45477.1|13
1727967770000|2024-10-03 15:02:50|45500.6|45480.6|45505.6|45485.6|45505.6|45485.6|45500.6|45480.6|8
1727967780000|2024-10-03 15:03:00|45507.1|45487.1|45502.1|45482.1|45507.1|45487.1|45502.1|45482.1|2
1727967790000|2024-10-03 15:03:10|45500.6|45480.6|45494.6|45474.6|45502.1|45482.1|45494.6|45474.6|7
1727967800000|2024-10-03 15:03:20|45495.6|45475.6|45495.6|45475.6|45498.1|45478.1|45495.6|45475.6|6
1727967810000|2024-10-03 15:03:30|45498.1|45478.1|45485.6|45465.6|45498.1|45478.1|45485.6|45465.6|3
1727967820000|2024-10-03 15:03:40|45484.6|45464.6|45495.6|45475.6|45495.6|45475.6|45483.6|45463.6|3
1727967830000|2024-10-03 15:03:50|45493.6|45473.6|45491.7|45471.7|45493.6|45473.6|45487.1|45467.1|5
1727967840000|2024-10-03 15:04:00|45490.6|45470.6|45477.1|45457.1|45492.1|45472.1|45477.1|45457.1|6
1727967850000|2024-10-03 15:04:10|45475.6|45455.6|45464.2|45444.2|45475.6|45455.6|45464.2|45444.2|6
1727967860000|2024-10-03 15:04:20|45463.1|45443.1|45449.6|45429.6|45463.1|45443.1|45448.1|45428.1|5
1727967870000|2024-10-03 15:04:30|45450.6|45430.6|45450.6|45430.6|45453.1|45433.1|45448.1|45428.1|14
1727967880000|2024-10-03 15:04:40|45449.2|45429.2|45435.6|45415.6|45450.6|45430.6|45432.7|45412.7|24
1727967890000|2024-10-03 15:04:50|45438.1|45418.1|45440.6|45420.6|45443.1|45423.1|45435.6|45415.6|12
1727967900000|2024-10-03 15:05:00|45444.2|45424.2|45434.2|45414.2|45444.2|45424.2|45432.7|45412.7|12
1727967910000|2024-10-03 15:05:10|45431.7|45411.7|45442.1|45422.1|45442.1|45422.1|45430.6|45410.6|12
1727967920000|2024-10-03 15:05:20|45440.6|45420.6|45437.7|45417.7|45443.1|45423.1|45437.7|45417.7|9
1727967930000|2024-10-03 15:05:30|45439.2|45419.2|45440.6|45420.6|45440.6|45420.6|45439.2|45419.2|3
1727967940000|2024-10-03 15:05:40|45439.2|45419.2|45435.6|45415.6|45439.2|45419.2|45435.6|45415.6|11
1727967950000|2024-10-03 15:05:50|45434.2|45414.2|45427.7|45407.7|45435.6|45415.6|45427.7|45407.7|6
1727967960000|2024-10-03 15:06:00|45424.2|45404.2|45438.1|45418.1|45440.6|45420.6|45420.6|45400.6|14
1727967970000|2024-10-03 15:06:10|45439.2|45419.2|45452.1|45432.1|45452.1|45432.1|45435.6|45415.6|15
1727967980000|2024-10-03 15:06:20|45450.6|45430.6|45440.6|45420.6|45450.6|45430.6|45440.6|45420.6|10
1727967990000|2024-10-03 15:06:30|45435.6|45415.6|45430.6|45410.6|45435.6|45415.6|45430.6|45410.6|4
1727968000000|2024-10-03 15:06:40|45431.7|45411.7|45438.1|45418.1|45438.1|45418.1|45431.7|45411.7|13
1727968010000|2024-10-03 15:06:50|45439.2|45419.2|45447.1|45427.1|45450.6|45430.6|45439.2|45419.2|10
1727968020000|2024-10-03 15:07:00|45449.6|45429.6|45445.6|45425.6|45449.6|45429.6|45443.1|45423.1|13
1727968030000|2024-10-03 15:07:10|45443.1|45423.1|45432.1|45412.1|45443.1|45423.1|45432.1|45412.1|16
1727968040000|2024-10-03 15:07:20|45433.1|45413.1|45426.7|45406.7|45435.6|45415.6|45426.7|45406.7|9
1727968050000|2024-10-03 15:07:30|45428.1|45408.1|45421.7|45401.7|45429.2|45409.2|45421.7|45401.7|14
1727968060000|2024-10-03 15:07:40|45423.1|45403.1|45421.2|45401.2|45425.2|45405.2|45421.2|45401.2|12
1727968070000|2024-10-03 15:07:50|45422.7|45402.7|45414.7|45394.7|45424.2|45404.2|45414.7|45394.7|19
1727968080000|2024-10-03 15:08:00|45412.2|45392.2|45389.7|45369.7|45412.2|45392.2|45389.7|45369.7|42
1727968090000|2024-10-03 15:08:10|45391.2|45371.2|45391.2|45371.2|45392.7|45372.7|45388.7|45368.7|8
1727968100000|2024-10-03 15:08:20|45388.7|45368.7|45387.7|45367.7|45388.7|45368.7|45387.7|45367.7|21
1727968110000|2024-10-03 15:08:30|45386.2|45366.2|45377.7|45357.7|45386.2|45366.2|45377.7|45357.7|51
1727968120000|2024-10-03 15:08:40|45379.7|45359.7|45372.7|45352.7|45382.7|45362.7|45372.7|45352.7|8
1727968130000|2024-10-03 15:08:50|45371.2|45351.2|45370.2|45350.2|45372.7|45352.7|45366.2|45346.2|20
1727968140000|2024-10-03 15:09:00|45371.7|45351.7|45376.2|45356.2|45376.2|45356.2|45371.7|45351.7|19
1727968150000|2024-10-03 15:09:10|45376.7|45356.7|45386.2|45366.2|45386.2|45366.2|45376.2|45356.2|23
1727968160000|2024-10-03 15:09:20|45383.7|45363.7|45372.7|45352.7|45385.2|45365.2|45370.2|45350.2|20
1727968170000|2024-10-03 15:09:30|45371.2|45351.2|45367.7|45347.7|45371.2|45351.2|45362.7|45342.7|23
1727968180000|2024-10-03 15:09:40|45372.7|45352.7|45371.2|45351.2|45372.7|45352.7|45369.2|45349.2|4
1727968190000|2024-10-03 15:09:50|45372.7|45352.7|45375.2|45355.2|45375.2|45355.2|45367.7|45347.7|16
1727968200000|2024-10-03 15:10:00|45373.7|45353.7|45367.7|45347.7|45373.7|45353.7|45367.7|45347.7|35
1727968210000|2024-10-03 15:10:10|45362.7|45342.7|45356.2|45336.2|45362.7|45342.7|45356.2|45336.2|14
1727968220000|2024-10-03 15:10:20|45357.7|45337.7|45367.7|45347.7|45370.2|45350.2|45353.7|45333.7|20
1727968230000|2024-10-03 15:10:30|45372.7|45352.7|45365.2|45345.2|45372.7|45352.7|45365.2|45345.2|34
1727968240000|2024-10-03 15:10:40|45366.2|45346.2|45367.7|45347.7|45367.7|45347.7|45362.7|45342.7|5
1727968250000|2024-10-03 15:10:50|45366.2|45346.2|45362.7|45342.7|45366.2|45346.2|45362.7|45342.7|7
1727968260000|2024-10-03 15:11:00|45364.2|45344.2|45367.7|45347.7|45371.2|45351.2|45364.2|45344.2|6
1727968270000|2024-10-03 15:11:10|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45356.2|45336.2|10
1727968280000|2024-10-03 15:11:20|45361.2|45341.2|45357.2|45337.2|45361.2|45341.2|45357.2|45337.2|5
1727968290000|2024-10-03 15:11:30|45352.7|45332.7|45365.2|45345.2|45365.2|45345.2|45351.2|45331.2|17
1727968300000|2024-10-03 15:11:40|45367.7|45347.7|45367.7|45347.7|45372.7|45352.7|45365.2|45345.2|23
1727968310000|2024-10-03 15:11:50|45369.2|45349.2|45361.2|45341.2|45369.2|45349.2|45361.2|45341.2|14
1727968320000|2024-10-03 15:12:00|45362.7|45342.7|45367.7|45347.7|45369.2|45349.2|45362.7|45342.7|5
1727968330000|2024-10-03 15:12:10|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|1
1727968340000|2024-10-03 15:12:20|45379.2|45359.2|45384.2|45364.2|45384.2|45364.2|45379.2|45359.2|7
1727968350000|2024-10-03 15:12:30|45381.7|45361.7|45366.7|45346.7|45381.7|45361.7|45366.7|45346.7|4
1727968360000|2024-10-03 15:12:40|45367.7|45347.7|45377.7|45357.7|45378.7|45358.7|45366.2|45346.2|37
1727968370000|2024-10-03 15:12:50|45378.7|45358.7|45372.2|45352.2|45381.2|45361.2|45372.2|45352.2|3
1727968380000|2024-10-03 15:13:00|45371.2|45351.2|45361.2|45341.2|45371.2|45351.2|45361.2|45341.2|2
1727968390000|2024-10-03 15:13:10|45360.2|45340.2|45347.7|45327.7|45360.2|45340.2|45347.7|45327.7|14
1727968400000|2024-10-03 15:13:20|45346.2|45326.2|45347.7|45327.7|45349.2|45329.2|45346.2|45326.2|15
1727968410000|2024-10-03 15:13:30|45346.2|45326.2|45353.7|45333.7|45353.7|45333.7|45346.2|45326.2|12
1727968420000|2024-10-03 15:13:40|45355.2|45335.2|45356.2|45336.2|45357.7|45337.7|45352.7|45332.7|4
1727968430000|2024-10-03 15:13:50|45353.7|45333.7|45352.7|45332.7|45357.7|45337.7|45351.2|45331.2|35
1727968440000|2024-10-03 15:14:00|45354.2|45334.2|45372.7|45352.7|45372.7|45352.7|45354.2|45334.2|15
1727968450000|2024-10-03 15:14:10|45374.2|45354.2|45374.8|45354.8|45382.1|45362.1|45374.2|45354.2|14
1727968460000|2024-10-03 15:14:20|45376.2|45356.2|45381.2|45361.2|45381.2|45361.2|45374.2|45354.2|20
1727968470000|2024-10-03 15:14:30|45380.2|45360.2|45386.2|45366.2|45386.2|45366.2|45379.2|45359.2|2
1727968480000|2024-10-03 15:14:40|45388.7|45368.7|45391.2|45371.2|45391.2|45371.2|45387.7|45367.7|4
1727968490000|2024-10-03 15:14:50|45392.7|45372.7|45390.2|45370.2|45394.2|45374.2|45389.2|45369.2|7
1727968500000|2024-10-03 15:15:00|45389.2|45369.2|45399.2|45379.2|45399.2|45379.2|45387.7|45367.7|13
1727968510000|2024-10-03 15:15:10|45397.7|45377.7|45419.2|45399.2|45419.2|45399.2|45397.7|45377.7|23
1727968520000|2024-10-03 15:15:20|45420.7|45400.7|45415.7|45395.7|45430.7|45410.7|45415.7|45395.7|30
1727968530000|2024-10-03 15:15:30|45414.2|45394.2|45410.7|45390.7|45414.2|45394.2|45404.6|45384.6|14
1727968540000|2024-10-03 15:15:40|45411.7|45391.7|45405.7|45385.7|45411.7|45391.7|45405.7|45385.7|4
1727968550000|2024-10-03 15:15:50|45407.1|45387.1|45409.2|45389.2|45412.1|45392.1|45405.7|45385.7|11
1727968560000|2024-10-03 15:16:00|45410.7|45390.7|45414.6|45394.6|45414.6|45394.6|45409.2|45389.2|6
1727968570000|2024-10-03 15:16:10|45415.7|45395.7|45410.7|45390.7|45418.2|45398.2|45410.7|45390.7|3
1727968580000|2024-10-03 15:16:20|45412.1|45392.1|45429.2|45409.2|45429.2|45409.2|45410.7|45390.7|12
1727968590000|2024-10-03 15:16:30|45430.7|45410.7|45445.7|45425.7|45445.7|45425.7|45430.7|45410.7|22
1727968600000|2024-10-03 15:16:40|45446.7|45426.7|45452.1|45432.1|45457.1|45437.1|45446.7|45426.7|18
1727968610000|2024-10-03 15:16:50|45450.7|45430.7|45449.2|45429.2|45452.1|45432.1|45445.7|45425.7|11
1727968620000|2024-10-03 15:17:00|45445.7|45425.7|45460.7|45440.7|45460.7|45440.7|45445.7|45425.7|25
1727968630000|2024-10-03 15:17:10|45462.1|45442.1|45472.1|45452.1|45472.1|45452.1|45462.1|45442.1|6
1727968640000|2024-10-03 15:17:20|45473.2|45453.2|45466.7|45446.7|45479.2|45459.2|45466.7|45446.7|20
1727968650000|2024-10-03 15:17:30|45465.7|45445.7|45456.7|45436.7|45465.7|45445.7|45456.7|45436.7|31
1727968660000|2024-10-03 15:17:40|45454.2|45434.2|45454.2|45434.2|45459.2|45439.2|45450.7|45430.7|11
1727968670000|2024-10-03 15:17:50|45455.7|45435.7|45450.7|45430.7|45455.7|45435.7|45450.7|45430.7|3
1727968680000|2024-10-03 15:18:00|45449.2|45429.2|45450.7|45430.7|45450.7|45430.7|45447.7|45427.7|7
1727968690000|2024-10-03 15:18:10|45449.2|45429.2|45448.2|45428.2|45450.7|45430.7|45444.2|45424.2|4
1727968700000|2024-10-03 15:18:20|45447.1|45427.1|45439.6|45419.6|45447.1|45427.1|45437.1|45417.1|4
1727968710000|2024-10-03 15:18:30|45440.7|45420.7|45447.1|45427.1|45447.1|45427.1|45438.2|45418.2|15
1727968720000|2024-10-03 15:18:40|45448.2|45428.2|45450.7|45430.7|45452.1|45432.1|45447.1|45427.1|10
1727968730000|2024-10-03 15:18:50|45452.1|45432.1|45452.1|45432.1|45455.7|45435.7|45450.7|45430.7|3
1727968740000|2024-10-03 15:19:00|45453.6|45433.6|45452.1|45432.1|45455.7|45435.7|45447.1|45427.1|3
1727968750000|2024-10-03 15:19:10|45454.2|45434.2|45462.1|45442.1|45465.7|45445.7|45454.2|45434.2|18
1727968760000|2024-10-03 15:19:20|45464.6|45444.6|45462.1|45442.1|45465.7|45445.7|45460.7|45440.7|8
1727968770000|2024-10-03 15:19:30|45463.2|45443.2|45453.2|45433.2|45465.7|45445.7|45453.2|45433.2|16
1727968780000|2024-10-03 15:19:40|45450.7|45430.7|45442.1|45422.1|45450.7|45430.7|45442.1|45422.1|6
1727968790000|2024-10-03 15:19:50|45440.7|45420.7|45445.7|45425.7|45445.7|45425.7|45440.7|45420.7|13
1727968800000|2024-10-03 15:20:00|45447.1|45427.1|45450.7|45430.7|45452.1|45432.1|45445.7|45425.7|7
1727968810000|2024-10-03 15:20:10|45452.1|45432.1|45452.1|45432.1|45453.6|45433.6|45450.7|45430.7|1
1727968820000|2024-10-03 15:20:20|45450.7|45430.7|45453.6|45433.6|45453.6|45433.6|45450.7|45430.7|5
1727968830000|2024-10-03 15:20:30|45455.7|45435.7|45447.2|45427.2|45455.7|45435.7|45447.2|45427.2|10
1727968840000|2024-10-03 15:20:40|45445.7|45425.7|45440.7|45420.7|45445.7|45425.7|45438.6|45418.6|7
1727968850000|2024-10-03 15:20:50|45442.2|45422.2|45440.7|45420.7|45442.2|45422.2|45435.7|45415.7|38
1727968860000|2024-10-03 15:21:00|45441.7|45421.7|45434.2|45414.2|45444.2|45424.2|45434.2|45414.2|6
1727968870000|2024-10-03 15:21:10|45435.7|45415.7|45440.7|45420.7|45444.2|45424.2|45434.2|45414.2|5
1727968880000|2024-10-03 15:21:20|45443.2|45423.2|45450.7|45430.7|45450.7|45430.7|45442.2|45422.2|7
1727968890000|2024-10-03 15:21:30|45452.2|45432.2|45455.7|45435.7|45460.7|45440.7|45452.2|45432.2|3
1727968900000|2024-10-03 15:21:40|45457.2|45437.2|45459.2|45439.2|45460.7|45440.7|45455.7|45435.7|8
1727968910000|2024-10-03 15:21:50|45457.2|45437.2|45462.2|45442.2|45462.2|45442.2|45457.2|45437.2|1
1727968920000|2024-10-03 15:22:00|45463.6|45443.6|45469.2|45449.2|45469.2|45449.2|45457.2|45437.2|10
1727968930000|2024-10-03 15:22:10|45470.7|45450.7|45462.2|45442.2|45472.2|45452.2|45460.7|45440.7|6
1727968940000|2024-10-03 15:22:20|45460.7|45440.7|45457.2|45437.2|45462.2|45442.2|45453.6|45433.6|4
1727968950000|2024-10-03 15:22:30|45455.7|45435.7|45455.7|45435.7|45460.7|45440.7|45453.6|45433.6|8
1727968960000|2024-10-03 15:22:40|45458.2|45438.2|45457.2|45437.2|45458.2|45438.2|45452.2|45432.2|7
1727968970000|2024-10-03 15:22:50|45455.7|45435.7|45467.2|45447.2|45468.2|45448.2|45455.7|45435.7|23
1727968980000|2024-10-03 15:23:00|45468.2|45448.2|45473.2|45453.2|45477.2|45457.2|45467.2|45447.2|7
1727968990000|2024-10-03 15:23:10|45472.2|45452.2|45465.7|45445.7|45472.2|45452.2|45465.7|45445.7|3
1727969000000|2024-10-03 15:23:20|45464.2|45444.2|45464.7|45444.7|45465.7|45445.7|45464.2|45444.2|1
1727969010000|2024-10-03 15:23:30|45463.2|45443.2|45467.2|45447.2|45467.2|45447.2|45459.7|45439.7|5
1727969020000|2024-10-03 15:23:40|45468.6|45448.6|45488.6|45468.6|45490.7|45470.7|45468.6|45448.6|26
1727969030000|2024-10-03 15:23:50|45490.1|45470.1|45480.1|45460.1|45492.2|45472.2|45480.1|45460.1|7
1727969040000|2024-10-03 15:24:00|45483.6|45463.6|45475.1|45455.1|45485.1|45465.1|45475.1|45455.1|14
1727969050000|2024-10-03 15:24:10|45473.6|45453.6|45463.6|45443.6|45473.6|45453.6|45461.1|45441.1|3
1727969060000|2024-10-03 15:24:20|45462.2|45442.2|45455.1|45435.1|45463.6|45443.6|45455.1|45435.1|5
1727969070000|2024-10-03 15:24:30|45453.6|45433.6|45444.7|45424.7|45455.1|45435.1|45444.7|45424.7|3
1727969080000|2024-10-03 15:24:40|45445.7|45425.7|45456.1|45436.1|45456.1|45436.1|45444.7|45424.7|8
1727969090000|2024-10-03 15:24:50|45459.7|45439.7|45458.6|45438.6|45462.2|45442.2|45458.6|45438.6|5
1727969100000|2024-10-03 15:25:00|45457.2|45437.2|45453.6|45433.6|45457.2|45437.2|45451.1|45431.1|11
1727969110000|2024-10-03 15:25:10|45454.7|45434.7|45458.6|45438.6|45460.1|45440.1|45454.7|45434.7|11
1727969120000|2024-10-03 15:25:20|45459.7|45439.7|45457.6|45437.6|45461.1|45441.1|45457.2|45437.2|12
1727969130000|2024-10-03 15:25:30|45458.6|45438.6|45453.6|45433.6|45458.6|45438.6|45451.1|45431.1|11
1727969140000|2024-10-03 15:25:40|45451.1|45431.1|45468.6|45448.6|45472.2|45452.2|45451.1|45431.1|21
1727969150000|2024-10-03 15:25:50|45466.1|45446.1|45467.2|45447.2|45467.2|45447.2|45466.1|45446.1|10
1727969160000|2024-10-03 15:26:00|45468.6|45448.6|45465.1|45445.1|45470.1|45450.1|45463.6|45443.6|20
1727969170000|2024-10-03 15:26:10|45463.6|45443.6|45458.6|45438.6|45463.6|45443.6|45458.6|45438.6|14
1727969180000|2024-10-03 15:26:20|45457.6|45437.6|45453.6|45433.6|45457.6|45437.6|45453.6|45433.6|18
1727969190000|2024-10-03 15:26:30|45455.1|45435.1|45468.6|45448.6|45469.7|45449.7|45452.2|45432.2|19
1727969200000|2024-10-03 15:26:40|45470.1|45450.1|45473.6|45453.6|45473.6|45453.6|45468.6|45448.6|6
1727969210000|2024-10-03 15:26:50|45472.6|45452.6|45467.6|45447.6|45473.6|45453.6|45467.6|45447.6|5
1727969220000|2024-10-03 15:27:00|45466.6|45446.6|45453.6|45433.6|45466.6|45446.6|45453.6|45433.6|10
1727969230000|2024-10-03 15:27:10|45455.1|45435.1|45449.1|45429.1|45455.1|45435.1|45449.1|45429.1|8
1727969240000|2024-10-03 15:27:20|45447.6|45427.6|45458.6|45438.6|45458.6|45438.6|45447.6|45427.6|11
1727969250000|2024-10-03 15:27:30|45460.1|45440.1|45473.6|45453.6|45473.6|45453.6|45460.1|45440.1|7
1727969260000|2024-10-03 15:27:40|45476.1|45456.1|45465.1|45445.1|45476.1|45456.1|45465.1|45445.1|18
1727969270000|2024-10-03 15:27:50|45470.1|45450.1|45467.2|45447.2|45471.1|45451.1|45461.6|45441.6|28
1727969280000|2024-10-03 15:28:00|45465.7|45445.7|45468.6|45448.6|45468.6|45448.6|45464.7|45444.7|3
1727969290000|2024-10-03 15:28:10|45467.2|45447.2|45471.1|45451.1|45471.1|45451.1|45463.6|45443.6|7
1727969300000|2024-10-03 15:28:20|45472.2|45452.2|45472.2|45452.2|45473.6|45453.6|45470.1|45450.1|3
1727969310000|2024-10-03 15:28:30|45470.7|45450.7|45484.7|45464.7|45484.7|45464.7|45468.6|45448.6|9
1727969320000|2024-10-03 15:28:40|45485.7|45465.7|45488.6|45468.6|45488.6|45468.6|45482.2|45462.2|7
1727969330000|2024-10-03 15:28:50|45489.7|45469.7|45497.2|45477.2|45500.7|45480.7|45489.7|45469.7|41
1727969340000|2024-10-03 15:29:00|45495.7|45475.7|45485.7|45465.7|45495.7|45475.7|45482.2|45462.2|24
1727969350000|2024-10-03 15:29:10|45484.2|45464.2|45493.2|45473.2|45493.2|45473.2|45482.2|45462.2|4
1727969360000|2024-10-03 15:29:20|45495.7|45475.7|45505.7|45485.7|45505.7|45485.7|45495.7|45475.7|10
1727969370000|2024-10-03 15:29:30|45502.2|45482.2|45507.2|45487.2|45507.2|45487.2|45502.2|45482.2|13
1727969380000|2024-10-03 15:29:40|45508.2|45488.2|45524.7|45504.7|45524.7|45504.7|45508.2|45488.2|18
1727969390000|2024-10-03 15:29:50|45525.7|45505.7|45518.7|45498.7|45526.2|45506.2|45518.7|45498.7|31
1727969400000|2024-10-03 15:30:00|45515.1|45495.1|45527.6|45507.6|45529.1|45509.1|45506.2|45486.2|37
1727969410000|2024-10-03 15:30:10|45526.2|45506.2|45516.2|45496.2|45528.7|45508.7|45516.2|45496.2|26
1727969420000|2024-10-03 15:30:20|45514.7|45494.7|45513.7|45493.7|45516.2|45496.2|45513.7|45493.7|10
1727969430000|2024-10-03 15:30:30|45512.2|45492.2|45517.6|45497.6|45517.6|45497.6|45508.7|45488.7|41
1727969440000|2024-10-03 15:30:40|45518.7|45498.7|45508.7|45488.7|45518.7|45498.7|45508.7|45488.7|16
1727969450000|2024-10-03 15:30:50|45511.2|45491.2|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|8
1727969460000|2024-10-03 15:31:00|45507.2|45487.2|45527.2|45507.2|45527.2|45507.2|45506.2|45486.2|18
1727969470000|2024-10-03 15:31:10|45523.7|45503.7|45533.7|45513.7|45533.7|45513.7|45523.7|45503.7|16
1727969480000|2024-10-03 15:31:20|45532.2|45512.2|45527.2|45507.2|45532.2|45512.2|45527.2|45507.2|7
1727969490000|2024-10-03 15:31:30|45528.7|45508.7|45523.7|45503.7|45528.7|45508.7|45523.7|45503.7|6
1727969500000|2024-10-03 15:31:40|45525.1|45505.1|45523.7|45503.7|45527.2|45507.2|45523.7|45503.7|19
1727969510000|2024-10-03 15:31:50|45527.2|45507.2|45520.1|45500.1|45527.2|45507.2|45520.1|45500.1|8
1727969520000|2024-10-03 15:32:00|45521.6|45501.6|45523.7|45503.7|45525.1|45505.1|45520.1|45500.1|25
1727969530000|2024-10-03 15:32:10|45522.6|45502.6|45516.2|45496.2|45523.7|45503.7|45516.2|45496.2|5
1727969540000|2024-10-03 15:32:20|45518.7|45498.7|45493.7|45473.7|45523.7|45503.7|45488.7|45468.7|31
1727969550000|2024-10-03 15:32:30|45497.6|45477.6|45496.2|45476.2|45497.6|45477.6|45493.7|45473.7|18
1727969560000|2024-10-03 15:32:40|45493.7|45473.7|45493.2|45473.2|45495.7|45475.7|45492.2|45472.2|3
1727969570000|2024-10-03 15:32:50|45491.7|45471.7|45490.7|45470.7|45495.7|45475.7|45490.7|45470.7|11
1727969580000|2024-10-03 15:33:00|45492.2|45472.2|45495.7|45475.7|45497.2|45477.2|45490.7|45470.7|5
1727969590000|2024-10-03 15:33:10|45497.2|45477.2|45500.7|45480.7|45503.7|45483.7|45497.2|45477.2|9
1727969600000|2024-10-03 15:33:20|45499.7|45479.7|45493.7|45473.7|45502.2|45482.2|45493.7|45473.7|18
1727969610000|2024-10-03 15:33:30|45495.1|45475.1|45492.2|45472.2|45497.2|45477.2|45492.2|45472.2|1
1727969620000|2024-10-03 15:33:40|45491.2|45471.2|45495.7|45475.7|45495.7|45475.7|45491.2|45471.2|6
1727969630000|2024-10-03 15:33:50|45499.7|45479.7|45507.2|45487.2|45510.7|45490.7|45499.7|45479.7|8
1727969640000|2024-10-03 15:34:00|45506.2|45486.2|45504.7|45484.7|45507.2|45487.2|45504.7|45484.7|6
1727969650000|2024-10-03 15:34:10|45503.2|45483.2|45502.2|45482.2|45505.7|45485.7|45500.7|45480.7|2
1727969660000|2024-10-03 15:34:20|45505.7|45485.7|45502.2|45482.2|45505.7|45485.7|45500.7|45480.7|1
1727969670000|2024-10-03 15:34:30|45504.7|45484.7|45509.2|45489.2|45510.7|45490.7|45504.7|45484.7|8
1727969680000|2024-10-03 15:34:40|45510.7|45490.7|45507.2|45487.2|45510.7|45490.7|45505.7|45485.7|2
1727969690000|2024-10-03 15:34:50|45505.7|45485.7|45502.2|45482.2|45510.7|45490.7|45500.7|45480.7|17
1727969700000|2024-10-03 15:35:00|45525.6|45505.6|45518.7|45498.7|45528.7|45508.7|45518.7|45498.7|27
1727969710000|2024-10-03 15:35:10|45522.2|45502.2|45518.7|45498.7|45522.2|45502.2|45518.7|45498.7|3
1727969720000|2024-10-03 15:35:20|45517.2|45497.2|45515.7|45495.7|45517.2|45497.2|45515.7|45495.7|3
1727969730000|2024-10-03 15:35:30|45517.2|45497.2|45506.2|45486.2|45517.2|45497.2|45506.2|45486.2|8
1727969740000|2024-10-03 15:35:40|45508.7|45488.7|45513.7|45493.7|45515.1|45495.1|45505.1|45485.1|5
1727969750000|2024-10-03 15:35:50|45512.2|45492.2|45508.7|45488.7|45512.2|45492.2|45507.6|45487.6|12
1727969760000|2024-10-03 15:36:00|45512.2|45492.2|45512.2|45492.2|45513.7|45493.7|45510.1|45490.1|3
1727969770000|2024-10-03 15:36:10|45511.2|45491.2|45512.6|45492.6|45518.7|45498.7|45508.7|45488.7|7
1727969780000|2024-10-03 15:36:20|45511.6|45491.6|45518.7|45498.7|45518.7|45498.7|45511.6|45491.6|4
1727969790000|2024-10-03 15:36:30|45523.7|45503.7|45518.7|45498.7|45523.7|45503.7|45518.7|45498.7|6
1727969800000|2024-10-03 15:36:40|45517.6|45497.6|45525.1|45505.1|45525.1|45505.1|45516.2|45496.2|11
1727969810000|2024-10-03 15:36:50|45527.6|45507.6|45523.7|45503.7|45529.1|45509.1|45523.7|45503.7|4
1727969820000|2024-10-03 15:37:00|45521.2|45501.2|45523.7|45503.7|45523.7|45503.7|45520.1|45500.1|1
1727969830000|2024-10-03 15:37:10|45522.2|45502.2|45521.2|45501.2|45522.2|45502.2|45521.2|45501.2|1
1727969840000|2024-10-03 15:37:20|45520.1|45500.1|45518.7|45498.7|45520.1|45500.1|45517.6|45497.6|6
1727969850000|2024-10-03 15:37:30|45520.1|45500.1|45515.1|45495.1|45520.1|45500.1|45512.2|45492.2|6
1727969860000|2024-10-03 15:37:40|45513.7|45493.7|45515.1|45495.1|45515.1|45495.1|45511.2|45491.2|1
1727969870000|2024-10-03 15:37:50|45511.2|45491.2|45515.1|45495.1|45515.1|45495.1|45511.2|45491.2|2
1727969880000|2024-10-03 15:38:00|45513.7|45493.7|45513.7|45493.7|45515.1|45495.1|45510.1|45490.1|3
1727969890000|2024-10-03 15:38:10|45512.2|45492.2|45508.7|45488.7|45512.2|45492.2|45508.7|45488.7|3
1727969900000|2024-10-03 15:38:20|45507.6|45487.6|45505.1|45485.1|45508.7|45488.7|45505.1|45485.1|0
1727969910000|2024-10-03 15:38:30|45507.2|45487.2|45508.7|45488.7|45513.7|45493.7|45506.2|45486.2|4
1727969920000|2024-10-03 15:38:40|45507.2|45487.2|45503.7|45483.7|45508.7|45488.7|45503.7|45483.7|3
1727969930000|2024-10-03 15:38:50|45502.2|45482.2|45503.7|45483.7|45505.1|45485.1|45502.2|45482.2|0
1727969940000|2024-10-03 15:39:00|45505.1|45485.1|45505.1|45485.1|45508.7|45488.7|45503.7|45483.7|1
1727969950000|2024-10-03 15:39:10|45505.2|45485.2|45497.2|45477.2|45507.2|45487.2|45497.2|45477.2|0
1727969960000|2024-10-03 15:39:20|45495.7|45475.7|45493.7|45473.7|45497.2|45477.2|45488.7|45468.7|14
1727969970000|2024-10-03 15:39:30|45495.2|45475.2|45483.7|45463.7|45495.2|45475.2|45483.7|45463.7|8
1727969980000|2024-10-03 15:39:40|45482.2|45462.2|45487.2|45467.2|45487.2|45467.2|45482.2|45462.2|11
1727969990000|2024-10-03 15:39:50|45482.2|45462.2|45482.2|45462.2|45487.2|45467.2|45482.2|45462.2|0
1727970000000|2024-10-03 15:40:00|45481.2|45461.2|45491.2|45471.2|45491.2|45471.2|45480.2|45460.2|22
1727970010000|2024-10-03 15:40:10|45489.7|45469.7|45490.7|45470.7|45490.7|45470.7|45487.2|45467.2|6
1727970020000|2024-10-03 15:40:20|45492.2|45472.2|45494.7|45474.7|45494.7|45474.7|45489.7|45469.7|4
1727970030000|2024-10-03 15:40:30|45496.2|45476.2|45497.2|45477.2|45500.7|45480.7|45496.2|45476.2|4
1727970040000|2024-10-03 15:40:40|45500.7|45480.7|45498.2|45478.2|45500.7|45480.7|45497.2|45477.2|4
1727970050000|2024-10-03 15:40:50|45499.7|45479.7|45500.7|45480.7|45500.7|45480.7|45497.2|45477.2|7
1727970060000|2024-10-03 15:41:00|45501.8|45481.8|45509.3|45489.3|45513.2|45493.2|45501.8|45481.8|14
1727970070000|2024-10-03 15:41:10|45507.8|45487.8|45503.2|45483.2|45507.8|45487.8|45503.2|45483.2|5
1727970080000|2024-10-03 15:41:20|45505.7|45485.7|45497.2|45477.2|45507.2|45487.2|45497.2|45477.2|10
1727970090000|2024-10-03 15:41:30|45496.2|45476.2|45494.7|45474.7|45497.2|45477.2|45494.7|45474.7|0
1727970100000|2024-10-03 15:41:40|45496.2|45476.2|45497.2|45477.2|45497.2|45477.2|45494.7|45474.7|6
1727970110000|2024-10-03 15:41:50|45500.7|45480.7|45498.2|45478.2|45502.2|45482.2|45497.2|45477.2|0
1727970120000|2024-10-03 15:42:00|45500.7|45480.7|45498.2|45478.2|45500.7|45480.7|45495.7|45475.7|0
1727970130000|2024-10-03 15:42:10|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|0
1727970140000|2024-10-03 15:42:20|45497.2|45477.2|45491.8|45471.8|45497.2|45477.2|45491.8|45471.8|9
1727970150000|2024-10-03 15:42:30|45490.7|45470.7|45492.2|45472.2|45492.2|45472.2|45490.7|45470.7|2
1727970160000|2024-10-03 15:42:40|45495.7|45475.7|45497.2|45477.2|45499.7|45479.7|45495.7|45475.7|2
1727970170000|2024-10-03 15:42:50|45500.7|45480.7|45497.2|45477.2|45500.7|45480.7|45497.2|45477.2|0
1727970180000|2024-10-03 15:43:00|45495.7|45475.7|45497.2|45477.2|45497.2|45477.2|45492.2|45472.2|4
1727970190000|2024-10-03 15:43:10|45498.7|45478.7|45502.2|45482.2|45502.2|45482.2|45498.7|45478.7|1
1727970200000|2024-10-03 15:43:20|45503.7|45483.7|45505.7|45485.7|45505.7|45485.7|45502.2|45482.2|2
1727970210000|2024-10-03 15:43:30|45504.3|45484.3|45505.7|45485.7|45505.7|45485.7|45502.2|45482.2|1
1727970220000|2024-10-03 15:43:40|45504.7|45484.7|45505.7|45485.7|45505.7|45485.7|45502.2|45482.2|2
1727970230000|2024-10-03 15:43:50|45502.2|45482.2|45505.7|45485.7|45507.2|45487.2|45502.2|45482.2|3
1727970240000|2024-10-03 15:44:00|45504.7|45484.7|45505.7|45485.7|45505.7|45485.7|45504.7|45484.7|0
1727970250000|2024-10-03 15:44:10|45504.7|45484.7|45507.8|45487.8|45507.8|45487.8|45502.2|45482.2|39
1727970260000|2024-10-03 15:44:20|45506.8|45486.8|45504.3|45484.3|45507.8|45487.8|45504.3|45484.3|3
1727970270000|2024-10-03 15:44:30|45505.7|45485.7|45503.2|45483.2|45506.8|45486.8|45503.2|45483.2|1
1727970280000|2024-10-03 15:44:40|45502.2|45482.2|45505.7|45485.7|45508.2|45488.2|45502.2|45482.2|7
1727970290000|2024-10-03 15:44:50|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|1
1727970300000|2024-10-03 15:45:00|45509.3|45489.3|45525.7|45505.7|45530.3|45510.3|45509.3|45489.3|22
1727970310000|2024-10-03 15:45:10|45524.3|45504.3|45515.7|45495.7|45524.3|45504.3|45515.7|45495.7|8
1727970320000|2024-10-03 15:45:20|45512.2|45492.2|45495.7|45475.7|45512.2|45492.2|45495.7|45475.7|11
1727970330000|2024-10-03 15:45:30|45494.3|45474.3|45484.3|45464.3|45494.3|45474.3|45483.2|45463.2|16
1727970340000|2024-10-03 15:45:40|45481.8|45461.8|45479.3|45459.3|45481.8|45461.8|45479.3|45459.3|1
1727970350000|2024-10-03 15:45:50|45481.8|45461.8|45482.8|45462.8|45482.8|45462.8|45479.3|45459.3|4
1727970360000|2024-10-03 15:46:00|45479.3|45459.3|45480.7|45460.7|45484.3|45464.3|45479.3|45459.3|13
1727970370000|2024-10-03 15:46:10|45482.2|45462.2|45475.3|45455.3|45487.2|45467.2|45475.3|45455.3|17
1727970380000|2024-10-03 15:46:20|45473.8|45453.8|45472.2|45452.2|45473.8|45453.8|45465.7|45445.7|17
1727970390000|2024-10-03 15:46:30|45470.7|45450.7|45474.3|45454.3|45474.3|45454.3|45470.7|45450.7|3
1727970400000|2024-10-03 15:46:40|45475.7|45455.7|45470.7|45450.7|45475.7|45455.7|45470.7|45450.7|3
1727970410000|2024-10-03 15:46:50|45469.3|45449.3|45467.8|45447.8|45469.3|45449.3|45467.8|45447.8|4
1727970420000|2024-10-03 15:47:00|45469.3|45449.3|45464.3|45444.3|45470.7|45450.7|45464.3|45444.3|7
1727970430000|2024-10-03 15:47:10|45460.7|45440.7|45442.8|45422.8|45460.7|45440.7|45439.3|45419.3|10
1727970440000|2024-10-03 15:47:20|45444.3|45424.3|45447.8|45427.8|45447.8|45427.8|45444.3|45424.3|5
1727970450000|2024-10-03 15:47:30|45449.3|45429.3|45445.7|45425.7|45449.3|45429.3|45445.7|45425.7|0
1727970460000|2024-10-03 15:47:40|45446.8|45426.8|45465.7|45445.7|45465.7|45445.7|45445.7|45425.7|16
1727970470000|2024-10-03 15:47:50|45466.8|45446.8|45469.3|45449.3|45469.7|45449.7|45466.8|45446.8|6
1727970480000|2024-10-03 15:48:00|45470.7|45450.7|45482.2|45462.2|45482.2|45462.2|45470.7|45450.7|2
1727970490000|2024-10-03 15:48:10|45483.7|45463.7|45504.7|45484.7|45504.7|45484.7|45482.2|45462.2|5
1727970500000|2024-10-03 15:48:20|45502.2|45482.2|45512.2|45492.2|45512.2|45492.2|45502.2|45482.2|1
1727970510000|2024-10-03 15:48:30|45517.2|45497.2|45522.2|45502.2|45524.7|45504.7|45517.2|45497.2|3
1727970520000|2024-10-03 15:48:40|45520.7|45500.7|45519.7|45499.7|45520.7|45500.7|45518.7|45498.7|21
1727970530000|2024-10-03 15:48:50|45517.2|45497.2|45520.7|45500.7|45520.7|45500.7|45514.3|45494.3|2
1727970540000|2024-10-03 15:49:00|45524.3|45504.3|45513.2|45493.2|45526.8|45506.8|45513.2|45493.2|10
1727970550000|2024-10-03 15:49:10|45511.8|45491.8|45503.2|45483.2|45511.8|45491.8|45503.2|45483.2|2
1727970560000|2024-10-03 15:49:20|45502.2|45482.2|45504.3|45484.3|45504.3|45484.3|45500.7|45480.7|4
1727970570000|2024-10-03 15:49:30|45501.8|45481.8|45500.7|45480.7|45504.3|45484.3|45500.7|45480.7|5
1727970580000|2024-10-03 15:49:40|45504.3|45484.3|45500.7|45480.7|45504.3|45484.3|45500.7|45480.7|1
1727970590000|2024-10-03 15:49:50|45499.3|45479.3|45509.3|45489.3|45509.3|45489.3|45497.2|45477.2|9
1727970600000|2024-10-03 15:50:00|45507.2|45487.2|45508.2|45488.2|45509.3|45489.3|45505.7|45485.7|1
1727970610000|2024-10-03 15:50:10|45510.7|45490.7|45514.3|45494.3|45514.3|45494.3|45510.7|45490.7|0
1727970620000|2024-10-03 15:50:20|45515.7|45495.7|45528.3|45508.3|45528.3|45508.3|45515.7|45495.7|6
1727970630000|2024-10-03 15:50:30|45530.8|45510.8|45544.3|45524.3|45544.3|45524.3|45529.7|45509.7|8
1727970640000|2024-10-03 15:50:40|45543.3|45523.3|45553.7|45533.7|45553.7|45533.7|45543.3|45523.3|7
1727970650000|2024-10-03 15:50:50|45555.2|45535.2|45564.7|45544.7|45564.7|45544.7|45555.2|45535.2|25
1727970660000|2024-10-03 15:51:00|45563.3|45543.3|45562.2|45542.2|45565.8|45545.8|45562.2|45542.2|8
1727970670000|2024-10-03 15:51:10|45560.8|45540.8|45563.3|45543.3|45565.8|45545.8|45560.8|45540.8|7
1727970680000|2024-10-03 15:51:20|45560.8|45540.8|45550.8|45530.8|45560.8|45540.8|45550.8|45530.8|6
1727970690000|2024-10-03 15:51:30|45549.7|45529.7|45545.8|45525.8|45550.8|45530.8|45545.8|45525.8|2
1727970700000|2024-10-03 15:51:40|45549.3|45529.3|45547.2|45527.2|45549.3|45529.3|45547.2|45527.2|4
1727970710000|2024-10-03 15:51:50|45548.3|45528.3|45551.8|45531.8|45551.8|45531.8|45548.3|45528.3|0
1727970720000|2024-10-03 15:52:00|45554.3|45534.3|45543.3|45523.3|45554.3|45534.3|45540.8|45520.8|15
1727970740000|2024-10-03 15:52:20|45545.8|45525.8|45545.8|45525.8|45545.8|45525.8|45545.8|45525.8|0
1727970750000|2024-10-03 15:52:30|45547.2|45527.2|45548.7|45528.7|45548.7|45528.7|45547.2|45527.2|1
1727970760000|2024-10-03 15:52:40|45549.7|45529.7|45545.8|45525.8|45550.8|45530.8|45544.3|45524.3|4
1727970770000|2024-10-03 15:52:50|45547.2|45527.2|45547.2|45527.2|45550.8|45530.8|45547.2|45527.2|2
1727970780000|2024-10-03 15:53:00|45545.8|45525.8|45548.3|45528.3|45548.3|45528.3|45545.8|45525.8|1
1727970790000|2024-10-03 15:53:10|45547.2|45527.2|45518.3|45498.3|45547.2|45527.2|45516.8|45496.8|15
1727970800000|2024-10-03 15:53:20|45519.3|45499.3|45522.2|45502.2|45522.2|45502.2|45519.3|45499.3|5
1727970810000|2024-10-03 15:53:30|45523.3|45503.3|45524.3|45504.3|45525.8|45505.8|45523.3|45503.3|2
1727970820000|2024-10-03 15:53:40|45523.3|45503.3|45525.8|45505.8|45525.8|45505.8|45523.3|45503.3|2
1727970830000|2024-10-03 15:53:50|||||||||2
1727970840000|2024-10-03 15:54:00|45522.8|45502.8|45525.8|45505.8|45525.8|45505.8|45520.8|45500.8|1
1727970850000|2024-10-03 15:54:10|45520.8|45500.8|45522.2|45502.2|45525.8|45505.8|45520.8|45500.8|13
1727970860000|2024-10-03 15:54:20|45523.7|45503.7|45525.8|45505.8|45525.8|45505.8|45523.7|45503.7|2
1727970870000|2024-10-03 15:54:30|45528.3|45508.3|45529.3|45509.3|45529.3|45509.3|45528.3|45508.3|5
1727970880000|2024-10-03 15:54:40|45527.2|45507.2|45527.2|45507.2|45529.7|45509.7|45527.2|45507.2|5
1727970890000|2024-10-03 15:54:50|45525.8|45505.8|45532.2|45512.2|45532.2|45512.2|45525.8|45505.8|2
1727970900000|2024-10-03 15:55:00|45528.3|45508.3|45522.2|45502.2|45532.2|45512.2|45522.2|45502.2|6
1727970910000|2024-10-03 15:55:10|45520.8|45500.8|45517.2|45497.2|45520.8|45500.8|45517.2|45497.2|1
1727970920000|2024-10-03 15:55:20|45515.8|45495.8|45530.8|45510.8|45530.8|45510.8|45515.8|45495.8|4
1727970930000|2024-10-03 15:55:30|45533.3|45513.3|45529.7|45509.7|45533.3|45513.3|45529.7|45509.7|3
1727970940000|2024-10-03 15:55:40|45530.8|45510.8|45527.2|45507.2|45530.8|45510.8|45527.2|45507.2|2
1727970950000|2024-10-03 15:55:50|45529.7|45509.7|45532.2|45512.2|45532.2|45512.2|45529.7|45509.7|2
1727970960000|2024-10-03 15:56:00|45533.7|45513.7|45532.2|45512.2|45535.8|45515.8|45532.2|45512.2|2
1727970970000|2024-10-03 15:56:10|45530.8|45510.8|45517.2|45497.2|45530.8|45510.8|45517.2|45497.2|5
1727970980000|2024-10-03 15:56:20|45518.7|45498.7|45515.8|45495.8|45520.8|45500.8|45515.8|45495.8|3
1727970990000|2024-10-03 15:56:30|45514.3|45494.3|45504.3|45484.3|45514.3|45494.3|45504.3|45484.3|4
1727971000000|2024-10-03 15:56:40|45502.8|45482.8|45499.3|45479.3|45502.8|45482.8|45498.3|45478.3|2
1727971010000|2024-10-03 15:56:50|45500.8|45480.8|45495.8|45475.8|45502.2|45482.2|45494.3|45474.3|9
1727971020000|2024-10-03 15:57:00|45492.2|45472.2|45489.3|45469.3|45494.3|45474.3|45489.3|45469.3|1
1727971030000|2024-10-03 15:57:10|45490.8|45470.8|45488.3|45468.3|45492.2|45472.2|45488.3|45468.3|3
1727971040000|2024-10-03 15:57:20|45485.8|45465.8|45488.7|45468.7|45488.7|45468.7|45485.8|45465.8|2
1727971050000|2024-10-03 15:57:30|45487.2|45467.2|45489.3|45469.3|45490.8|45470.8|45487.2|45467.2|5
1727971060000|2024-10-03 15:57:40|45490.8|45470.8|45486.2|45466.2|45490.8|45470.8|45486.2|45466.2|1
1727971070000|2024-10-03 15:57:50|45485.8|45465.8|45485.8|45465.8|45485.8|45465.8|45480.8|45460.8|1
1727971080000|2024-10-03 15:58:00|45487.2|45467.2|45491.2|45471.2|45491.2|45471.2|45487.2|45467.2|5
1727971090000|2024-10-03 15:58:10|45494.7|45474.7|45497.2|45477.2|45497.2|45477.2|45494.7|45474.7|7
1727971100000|2024-10-03 15:58:20|||||||||2
1727971110000|2024-10-03 15:58:30|45495.8|45475.8|45492.2|45472.2|45495.8|45475.8|45492.2|45472.2|8
1727971120000|2024-10-03 15:58:40|45493.3|45473.3|45495.8|45475.8|45495.8|45475.8|45490.8|45470.8|5
1727971130000|2024-10-03 15:58:50|45496.8|45476.8|45500.8|45480.8|45500.8|45480.8|45496.8|45476.8|2
1727971140000|2024-10-03 15:59:00|45502.2|45482.2|45503.3|45483.3|45505.8|45485.8|45502.2|45482.2|1
1727971150000|2024-10-03 15:59:10|45502.2|45482.2|45505.8|45485.8|45507.2|45487.2|45502.2|45482.2|1
1727971160000|2024-10-03 15:59:20|45504.3|45484.3|45500.8|45480.8|45507.2|45487.2|45500.8|45480.8|3
1727971170000|2024-10-03 15:59:30|45502.2|45482.2|45505.8|45485.8|45505.8|45485.8|45500.8|45480.8|2
1727971180000|2024-10-03 15:59:40|45504.7|45484.7|45505.8|45485.8|45505.8|45485.8|45504.7|45484.7|0
1727971190000|2024-10-03 15:59:50|45515.8|45495.8|45517.3|45497.3|45520.8|45500.8|45515.8|45495.8|7
1727971200000|2024-10-03 16:00:00|45518.3|45498.3|45524.3|45504.3|45527.3|45507.3|45518.3|45498.3|15
1727971210000|2024-10-03 16:00:10|45525.8|45505.8|45520.8|45500.8|45525.8|45505.8|45520.8|45500.8|2
1727971220000|2024-10-03 16:00:20|45524.3|45504.3|45525.8|45505.8|45525.8|45505.8|45524.3|45504.3|5
1727971230000|2024-10-03 16:00:30|45526.8|45506.8|45527.3|45507.3|45527.3|45507.3|45525.8|45505.8|5
1727971240000|2024-10-03 16:00:40|45525.8|45505.8|45523.3|45503.3|45527.3|45507.3|45523.3|45503.3|0
1727971250000|2024-10-03 16:00:50|45522.3|45502.3|45527.3|45507.3|45529.8|45509.8|45522.3|45502.3|0
1727971260000|2024-10-03 16:01:00|45528.7|45508.7|45531.2|45511.2|45531.2|45511.2|45525.8|45505.8|40
1727971270000|2024-10-03 16:01:10|45529.8|45509.8|45525.8|45505.8|45531.2|45511.2|45525.8|45505.8|5
1727971280000|2024-10-03 16:01:20|45528.3|45508.3|45527.3|45507.3|45529.8|45509.8|45525.8|45505.8|5
1727971290000|2024-10-03 16:01:30|45529.8|45509.8|45527.3|45507.3|45529.8|45509.8|45524.8|45504.8|1
1727971300000|2024-10-03 16:01:40|45525.8|45505.8|45522.3|45502.3|45525.8|45505.8|45520.8|45500.8|1
1727971310000|2024-10-03 16:01:50|45523.3|45503.3|45520.8|45500.8|45523.3|45503.3|45520.8|45500.8|2
1727971320000|2024-10-03 16:02:00|45519.8|45499.8|45520.8|45500.8|45520.8|45500.8|45519.8|45499.8|4
1727971330000|2024-10-03 16:02:10|45519.3|45499.3|45515.8|45495.8|45519.3|45499.3|45515.8|45495.8|1
1727971340000|2024-10-03 16:02:20|45513.3|45493.3|45515.8|45495.8|45515.8|45495.8|45510.8|45490.8|9
1727971350000|2024-10-03 16:02:30|45516.8|45496.8|45515.8|45495.8|45516.8|45496.8|45514.3|45494.3|7
1727971360000|2024-10-03 16:02:40|||||||||2
1727971370000|2024-10-03 16:02:50|45514.3|45494.3|45515.8|45495.8|45515.8|45495.8|45514.3|45494.3|3
1727971380000|2024-10-03 16:03:00|45518.3|45498.3|45515.8|45495.8|45518.3|45498.3|45515.8|45495.8|1
1727971390000|2024-10-03 16:03:10|45514.8|45494.8|45514.8|45494.8|45514.8|45494.8|45514.8|45494.8|0
1727971400000|2024-10-03 16:03:20|45515.8|45495.8|45515.8|45495.8|45517.3|45497.3|45512.3|45492.3|1
1727971410000|2024-10-03 16:03:30|45517.3|45497.3|45524.8|45504.8|45524.8|45504.8|45517.3|45497.3|18
1727971420000|2024-10-03 16:03:40|45525.8|45505.8|45540.8|45520.8|45543.3|45523.3|45525.8|45505.8|11
1727971430000|2024-10-03 16:03:50|45539.3|45519.3|45540.8|45520.8|45540.8|45520.8|45535.8|45515.8|2
1727971440000|2024-10-03 16:04:00|45543.3|45523.3|45540.8|45520.8|45543.3|45523.3|45540.8|45520.8|1
1727971450000|2024-10-03 16:04:10|||||||||5
1727971460000|2024-10-03 16:04:20|45539.8|45519.8|45535.8|45515.8|45540.8|45520.8|45533.7|45513.7|7
1727971470000|2024-10-03 16:04:30|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|2
1727971480000|2024-10-03 16:04:40|45535.8|45515.8|45539.3|45519.3|45539.3|45519.3|45535.8|45515.8|4
1727971490000|2024-10-03 16:04:50|45540.8|45520.8|45544.3|45524.3|45544.3|45524.3|45540.8|45520.8|5
1727971500000|2024-10-03 16:05:00|45545.8|45525.8|45545.8|45525.8|45547.3|45527.3|45545.8|45525.8|10
1727971510000|2024-10-03 16:05:10|45544.8|45524.8|45545.8|45525.8|45545.8|45525.8|45543.7|45523.7|0
1727971520000|2024-10-03 16:05:20|45544.3|45524.3|45543.3|45523.3|45545.8|45525.8|45542.3|45522.3|1
1727971530000|2024-10-03 16:05:30|45542.3|45522.3|45545.8|45525.8|45545.8|45525.8|45540.8|45520.8|4
1727971540000|2024-10-03 16:05:40|45546.8|45526.8|45549.3|45529.3|45549.3|45529.3|45546.8|45526.8|8
1727971550000|2024-10-03 16:05:50|45550.8|45530.8|45550.8|45530.8|45555.8|45535.8|45550.8|45530.8|8
1727971560000|2024-10-03 16:06:00|45552.3|45532.3|45552.3|45532.3|45553.3|45533.3|45550.8|45530.8|13
1727971570000|2024-10-03 16:06:10|45553.7|45533.7|45557.3|45537.3|45558.3|45538.3|45553.7|45533.7|2
1727971580000|2024-10-03 16:06:20|45555.8|45535.8|45545.8|45525.8|45559.8|45539.8|45545.8|45525.8|8
1727971590000|2024-10-03 16:06:30|45544.3|45524.3|45545.8|45525.8|45545.8|45525.8|45544.3|45524.3|5
1727971600000|2024-10-03 16:06:40|45547.3|45527.3|45552.3|45532.3|45553.3|45533.3|45547.3|45527.3|8
1727971610000|2024-10-03 16:06:50|45550.8|45530.8|45555.8|45535.8|45555.8|45535.8|45550.8|45530.8|7
1727971620000|2024-10-03 16:07:00|45556.8|45536.8|45554.8|45534.8|45556.8|45536.8|45552.3|45532.3|4
1727971630000|2024-10-03 16:07:10|45552.3|45532.3|45550.8|45530.8|45555.8|45535.8|45550.8|45530.8|2
1727971640000|2024-10-03 16:07:20|45552.3|45532.3|45555.8|45535.8|45557.3|45537.3|45550.8|45530.8|3
1727971650000|2024-10-03 16:07:30|45559.3|45539.3|45562.3|45542.3|45562.3|45542.3|45559.3|45539.3|20
1727971660000|2024-10-03 16:07:40|45564.8|45544.8|45562.3|45542.3|45565.8|45545.8|45562.3|45542.3|8
1727971670000|2024-10-03 16:07:50|45563.7|45543.7|45575.8|45555.8|45575.8|45555.8|45562.3|45542.3|4
1727971680000|2024-10-03 16:08:00|45580.8|45560.8|45583.3|45563.3|45583.3|45563.3|45580.8|45560.8|16
1727971690000|2024-10-03 16:08:10|45584.8|45564.8|45583.3|45563.3|45584.8|45564.8|45583.3|45563.3|1
1727971700000|2024-10-03 16:08:20|45584.8|45564.8|45583.3|45563.3|45584.8|45564.8|45583.3|45563.3|5
1727971710000|2024-10-03 16:08:30|45585.8|45565.8|45587.3|45567.3|45587.3|45567.3|45585.8|45565.8|11
1727971720000|2024-10-03 16:08:40|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|2
1727971730000|2024-10-03 16:08:50|45592.3|45572.3|45593.7|45573.7|45593.7|45573.7|45592.3|45572.3|8
1727971740000|2024-10-03 16:09:00|45600.8|45580.8|45610.8|45590.8|45610.8|45590.8|45600.8|45580.8|22
1727971750000|2024-10-03 16:09:10|45609.8|45589.8|45605.8|45585.8|45610.8|45590.8|45605.8|45585.8|8
1727971760000|2024-10-03 16:09:20|45607.3|45587.3|45605.8|45585.8|45609.3|45589.3|45605.8|45585.8|7
1727971770000|2024-10-03 16:09:30|45607.3|45587.3|45614.8|45594.8|45614.8|45594.8|45607.3|45587.3|17
1727971780000|2024-10-03 16:09:40|45610.8|45590.8|45609.8|45589.8|45614.8|45594.8|45609.8|45589.8|10
1727971790000|2024-10-03 16:09:50|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|45605.8|45585.8|7
1727971800000|2024-10-03 16:10:00|45612.3|45592.3|45610.8|45590.8|45612.3|45592.3|45609.8|45589.8|0
1727971810000|2024-10-03 16:10:10|45609.3|45589.3|45610.8|45590.8|45612.3|45592.3|45609.3|45589.3|10
1727971820000|2024-10-03 16:10:20|45609.3|45589.3|45609.3|45589.3|45610.8|45590.8|45609.3|45589.3|11
1727971830000|2024-10-03 16:10:30|45608.3|45588.3|45605.8|45585.8|45610.8|45590.8|45605.8|45585.8|9
1727971840000|2024-10-03 16:10:40|45607.3|45587.3|45605.8|45585.8|45609.8|45589.8|45605.8|45585.8|16
1727971850000|2024-10-03 16:10:50|45603.8|45583.8|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|6
1727971860000|2024-10-03 16:11:00|45604.3|45584.3|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|25
1727971870000|2024-10-03 16:11:10|45602.3|45582.3|45605.8|45585.8|45605.8|45585.8|45602.3|45582.3|17
1727971880000|2024-10-03 16:11:20|45604.3|45584.3|45605.8|45585.8|45605.8|45585.8|45604.3|45584.3|4
1727971890000|2024-10-03 16:11:30|45603.3|45583.3|45593.3|45573.3|45603.3|45583.3|45593.3|45573.3|12
1727971900000|2024-10-03 16:11:40|45594.8|45574.8|45595.8|45575.8|45595.8|45575.8|45592.9|45572.9|8
1727971910000|2024-10-03 16:11:50|45596.8|45576.8|45595.8|45575.8|45596.8|45576.8|45595.8|45575.8|1
1727971920000|2024-10-03 16:12:00|45599.3|45579.3|45621.7|45601.7|45621.7|45601.7|45597.3|45577.3|87
1727971930000|2024-10-03 16:12:10|45625.2|45605.2|45621.7|45601.7|45625.2|45605.2|45621.7|45601.7|6
1727971940000|2024-10-03 16:12:20|45625.2|45605.2|45626.7|45606.7|45626.7|45606.7|45625.2|45605.2|6
1727971950000|2024-10-03 16:12:30|45625.2|45605.2|45624.2|45604.2|45626.7|45606.7|45623.2|45603.2|5
1727971960000|2024-10-03 16:12:40|45626.7|45606.7|45630.2|45610.2|45630.2|45610.2|45626.7|45606.7|19
1727971970000|2024-10-03 16:12:50|45631.7|45611.7|45633.2|45613.2|45633.2|45613.2|45631.7|45611.7|3
1727971980000|2024-10-03 16:13:00|45636.7|45616.7|45643.2|45623.2|45643.2|45623.2|45636.7|45616.7|8
1727971990000|2024-10-03 16:13:10|45641.7|45621.7|45643.2|45623.2|45647.2|45627.2|45641.7|45621.7|8
1727972000000|2024-10-03 16:13:20|45644.7|45624.7|45643.2|45623.2|45645.7|45625.7|45641.7|45621.7|7
1727972010000|2024-10-03 16:13:30|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45639.7|45619.7|5
1727972020000|2024-10-03 16:13:40|45643.2|45623.2|45646.7|45626.7|45646.7|45626.7|45643.2|45623.2|20
1727972030000|2024-10-03 16:13:50|45653.2|45633.2|45644.8|45624.8|45656.7|45636.7|45644.8|45624.8|13
1727972040000|2024-10-03 16:14:00|45643.8|45623.8|45643.8|45623.8|45645.2|45625.2|45643.8|45623.8|1
1727972050000|2024-10-03 16:14:10|45646.7|45626.7|45645.7|45625.7|45646.7|45626.7|45643.2|45623.2|9
1727972060000|2024-10-03 16:14:20|45646.7|45626.7|45648.2|45628.2|45648.2|45628.2|45646.7|45626.7|1
1727972070000|2024-10-03 16:14:30|45649.7|45629.7|45652.7|45632.7|45652.7|45632.7|45649.7|45629.7|4
1727972080000|2024-10-03 16:14:40|45651.7|45631.7|45651.7|45631.7|45653.2|45633.2|45651.7|45631.7|0
1727972090000|2024-10-03 16:14:50|45653.2|45633.2|45659.2|45639.2|45659.2|45639.2|45651.7|45631.7|14
1727972100000|2024-10-03 16:15:00|45660.2|45640.2|45656.7|45636.7|45660.7|45640.7|45654.2|45634.2|11
1727972110000|2024-10-03 16:15:10|45653.2|45633.2|45646.7|45626.7|45653.2|45633.2|45646.7|45626.7|14
1727972120000|2024-10-03 16:15:20|45644.2|45624.2|45641.7|45621.7|45644.2|45624.2|45641.7|45621.7|6
1727972130000|2024-10-03 16:15:30|45636.7|45616.7|45641.7|45621.7|45641.7|45621.7|45636.7|45616.7|8
1727972140000|2024-10-03 16:15:40|45636.7|45616.7|45631.7|45611.7|45636.7|45616.7|45631.7|45611.7|15
1727972150000|2024-10-03 16:15:50|45635.2|45615.2|45633.2|45613.2|45636.7|45616.7|45633.2|45613.2|6
1727972160000|2024-10-03 16:16:00|45635.2|45615.2|45636.7|45616.7|45639.2|45619.2|45633.2|45613.2|12
1727972170000|2024-10-03 16:16:10|45641.7|45621.7|45642.7|45622.7|45645.2|45625.2|45641.7|45621.7|16
1727972180000|2024-10-03 16:16:20|45644.2|45624.2|45642.7|45622.7|45645.2|45625.2|45642.7|45622.7|7
1727972190000|2024-10-03 16:16:30|45644.2|45624.2|45640.2|45620.2|45645.2|45625.2|45636.7|45616.7|16
1727972200000|2024-10-03 16:16:40|45643.2|45623.2|45648.2|45628.2|45649.2|45629.2|45643.2|45623.2|6
1727972210000|2024-10-03 16:16:50|45646.7|45626.7|45645.7|45625.7|45648.2|45628.2|45645.7|45625.7|4
1727972220000|2024-10-03 16:17:00|45644.2|45624.2|45643.2|45623.2|45644.2|45624.2|45641.7|45621.7|9
1727972230000|2024-10-03 16:17:10|45641.7|45621.7|45646.7|45626.7|45650.2|45630.2|45641.7|45621.7|8
1727972240000|2024-10-03 16:17:20|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|5
1727972250000|2024-10-03 16:17:30|45644.7|45624.7|45646.7|45626.7|45646.7|45626.7|45643.2|45623.2|2
1727972260000|2024-10-03 16:17:40|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|5
1727972270000|2024-10-03 16:17:50|45653.2|45633.2|45659.2|45639.2|45659.2|45639.2|45653.2|45633.2|7
1727972280000|2024-10-03 16:18:00|45660.7|45640.7|45668.2|45648.2|45668.2|45648.2|45660.7|45640.7|7
1727972290000|2024-10-03 16:18:10|45669.2|45649.2|45671.7|45651.7|45671.7|45651.7|45669.2|45649.2|10
1727972300000|2024-10-03 16:18:20|45670.7|45650.7|45671.7|45651.7|45671.7|45651.7|45667.7|45647.7|2
1727972310000|2024-10-03 16:18:30|45672.7|45652.7|45670.2|45650.2|45672.7|45652.7|45670.2|45650.2|6
1727972320000|2024-10-03 16:18:40|45668.8|45648.8|45669.2|45649.2|45669.2|45649.2|45666.7|45646.7|15
1727972330000|2024-10-03 16:18:50|45670.2|45650.2|45676.7|45656.7|45676.7|45656.7|45670.2|45650.2|19
1727972340000|2024-10-03 16:19:00|45679.2|45659.2|45681.7|45661.7|45681.7|45661.7|45677.7|45657.7|23
1727972350000|2024-10-03 16:19:10|45682.7|45662.7|45685.7|45665.7|45688.2|45668.2|45682.7|45662.7|11
1727972360000|2024-10-03 16:19:20|45684.7|45664.7|45681.7|45661.7|45684.7|45664.7|45679.2|45659.2|4
1727972370000|2024-10-03 16:19:30|45680.7|45660.7|45681.7|45661.7|45681.7|45661.7|45679.2|45659.2|1
1727972380000|2024-10-03 16:19:40|45680.7|45660.7|45681.7|45661.7|45681.7|45661.7|45680.7|45660.7|3
1727972390000|2024-10-03 16:19:50|45676.7|45656.7|45676.7|45656.7|45680.3|45660.3|45676.7|45656.7|5
1727972400000|2024-10-03 16:20:00|45671.7|45651.7|45663.2|45643.2|45671.7|45651.7|45663.2|45643.2|20
1727972410000|2024-10-03 16:20:10|45661.7|45641.7|45665.3|45645.3|45665.3|45645.3|45661.7|45641.7|6
1727972420000|2024-10-03 16:20:20|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1727972430000|2024-10-03 16:20:30|45667.3|45647.3|45665.3|45645.3|45667.3|45647.3|45665.3|45645.3|3
1727972440000|2024-10-03 16:20:40|45663.8|45643.8|45650.3|45630.3|45663.8|45643.8|45650.3|45630.3|18
1727972450000|2024-10-03 16:20:50|45651.7|45631.7|45655.3|45635.3|45655.3|45635.3|45650.3|45630.3|4
1727972460000|2024-10-03 16:21:00|45656.7|45636.7|45655.3|45635.3|45656.7|45636.7|45655.3|45635.3|9
1727972470000|2024-10-03 16:21:10|45656.7|45636.7|45661.7|45641.7|45661.7|45641.7|45656.7|45636.7|7
1727972480000|2024-10-03 16:21:20|45660.3|45640.3|45661.7|45641.7|45661.7|45641.7|45659.2|45639.2|6
1727972490000|2024-10-03 16:21:30|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|0
1727972500000|2024-10-03 16:21:40|45661.7|45641.7|45666.3|45646.3|45666.3|45646.3|45661.7|45641.7|4
1727972510000|2024-10-03 16:21:50|45665.3|45645.3|45666.7|45646.7|45666.7|45646.7|45665.3|45645.3|3
1727972520000|2024-10-03 16:22:00|45668.2|45648.2|45666.7|45646.7|45668.2|45648.2|45666.7|45646.7|0
1727972530000|2024-10-03 16:22:10|45665.3|45645.3|45661.7|45641.7|45666.7|45646.7|45661.7|45641.7|3
1727972540000|2024-10-03 16:22:20|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|45660.3|45640.3|1
1727972550000|2024-10-03 16:22:30|45657.8|45637.8|45657.8|45637.8|45659.2|45639.2|45657.8|45637.8|2
1727972560000|2024-10-03 16:22:40|45659.2|45639.2|45653.8|45633.8|45659.2|45639.2|45653.8|45633.8|8
1727972570000|2024-10-03 16:22:50|45659.2|45639.2|45664.2|45644.2|45664.2|45644.2|45659.2|45639.2|17
1727972580000|2024-10-03 16:23:00|45662.8|45642.8|45660.3|45640.3|45665.3|45645.3|45660.3|45640.3|14
1727972590000|2024-10-03 16:23:10|45658.8|45638.8|45658.8|45638.8|45660.3|45640.3|45658.8|45638.8|2
1727972600000|2024-10-03 16:23:20|45656.7|45636.7|45651.7|45631.7|45656.7|45636.7|45651.7|45631.7|4
1727972610000|2024-10-03 16:23:30|45650.3|45630.3|45641.7|45621.7|45650.3|45630.3|45641.7|45621.7|2
1727972620000|2024-10-03 16:23:40|45638.2|45618.2|45635.3|45615.3|45638.2|45618.2|45632.8|45612.8|1
1727972630000|2024-10-03 16:23:50|45632.8|45612.8|45634.2|45614.2|45636.7|45616.7|45632.8|45612.8|1
1727972640000|2024-10-03 16:24:00|45635.3|45615.3|45632.8|45612.8|45635.3|45615.3|45631.3|45611.3|2
1727972650000|2024-10-03 16:24:10|45631.7|45611.7|45635.3|45615.3|45635.3|45615.3|45631.7|45611.7|3
1727972660000|2024-10-03 16:24:20|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|0
1727972680000|2024-10-03 16:24:40|||||||||2
1727972690000|2024-10-03 16:24:50|45634.2|45614.2|45626.7|45606.7|45634.2|45614.2|45623.2|45603.2|17
1727972700000|2024-10-03 16:25:00|||||||||15
1727972720000|2024-10-03 16:25:20|45627.8|45607.8|45625.3|45605.3|45631.7|45611.7|45625.3|45605.3|5
1727972730000|2024-10-03 16:25:30|45628.8|45608.8|45630.3|45610.3|45630.3|45610.3|45628.8|45608.8|5
1727972740000|2024-10-03 16:25:40|45629.2|45609.2|45640.3|45620.3|45640.3|45620.3|45629.2|45609.2|11
1727972750000|2024-10-03 16:25:50|45642.8|45622.8|45645.3|45625.3|45645.3|45625.3|45642.8|45622.8|7
1727972760000|2024-10-03 16:26:00|45644.2|45624.2|45641.7|45621.7|45646.7|45626.7|45641.7|45621.7|8
1727972780000|2024-10-03 16:26:20|||||||||3
1727972790000|2024-10-03 16:26:30|45640.7|45620.7|45639.7|45619.7|45641.7|45621.7|45638.2|45618.2|9
1727972800000|2024-10-03 16:26:40|45640.7|45620.7|45641.7|45621.7|45641.7|45621.7|45640.7|45620.7|3
1727972810000|2024-10-03 16:26:50|45640.3|45620.3|45641.7|45621.7|45641.7|45621.7|45640.3|45620.3|6
1727972820000|2024-10-03 16:27:00|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|10
1727972830000|2024-10-03 16:27:10|45644.7|45624.7|45645.7|45625.7|45645.7|45625.7|45644.7|45624.7|2
1727972840000|2024-10-03 16:27:20|45644.2|45624.2|45646.7|45626.7|45646.7|45626.7|45644.2|45624.2|13
1727972860000|2024-10-03 16:27:40|45651.7|45631.7|45651.7|45631.7|45655.3|45635.3|45651.7|45631.7|14
1727972870000|2024-10-03 16:27:50|45650.3|45630.3|45650.3|45630.3|45650.3|45630.3|45650.3|45630.3|1
1727972880000|2024-10-03 16:28:00|45648.2|45628.2|45646.7|45626.7|45648.2|45628.2|45638.7|45618.7|10
1727972890000|2024-10-03 16:28:10|45645.7|45625.7|45649.2|45629.2|45650.7|45630.7|45645.7|45625.7|9
1727972900000|2024-10-03 16:28:20|45648.2|45628.2|45646.7|45626.7|45648.2|45628.2|45646.7|45626.7|4
1727972910000|2024-10-03 16:28:30|45644.7|45624.7|45643.2|45623.2|45645.7|45625.7|45643.2|45623.2|0
1727972920000|2024-10-03 16:28:40|45644.7|45624.7|45643.2|45623.2|45644.7|45624.7|45643.2|45623.2|1
1727972930000|2024-10-03 16:28:50|45640.7|45620.7|45645.3|45625.3|45646.7|45626.7|45640.7|45620.7|4
1727972940000|2024-10-03 16:29:00|45646.7|45626.7|45636.7|45616.7|45646.7|45626.7|45633.2|45613.2|16
1727972960000|2024-10-03 16:29:20|45636.8|45616.8|45646.8|45626.8|45646.8|45626.8|45636.8|45616.8|2
1727972970000|2024-10-03 16:29:30|||||||||7
1727972980000|2024-10-03 16:29:40|45647.8|45627.8|45652.8|45632.8|45652.8|45632.8|45647.8|45627.8|6
1727972990000|2024-10-03 16:29:50|45654.3|45634.3|45656.8|45636.8|45656.8|45636.8|45654.3|45634.3|1
1727973000000|2024-10-03 16:30:00|45658.2|45638.2|45659.7|45639.7|45661.8|45641.8|45658.2|45638.2|26
1727973010000|2024-10-03 16:30:10|45658.2|45638.2|45656.8|45636.8|45658.2|45638.2|45649.3|45629.3|25
1727973020000|2024-10-03 16:30:20|45659.3|45639.3|45654.7|45634.7|45659.3|45639.3|45654.3|45634.3|13
1727973030000|2024-10-03 16:30:30|45655.7|45635.7|45656.8|45636.8|45656.8|45636.8|45653.2|45633.2|3
1727973040000|2024-10-03 16:30:40|45653.2|45633.2|45651.8|45631.8|45654.3|45634.3|45651.8|45631.8|6
1727973050000|2024-10-03 16:30:50|45653.2|45633.2|45640.3|45620.3|45653.2|45633.2|45636.8|45616.8|4
1727973060000|2024-10-03 16:31:00|45638.8|45618.8|45621.8|45601.8|45638.8|45618.8|45620.3|45600.3|39
1727973070000|2024-10-03 16:31:10|45623.2|45603.2|45636.8|45616.8|45636.8|45616.8|45623.2|45603.2|15
1727973080000|2024-10-03 16:31:20|45638.2|45618.2|45641.8|45621.8|45646.8|45626.8|45638.2|45618.2|8
1727973090000|2024-10-03 16:31:30|45643.2|45623.2|45650.7|45630.7|45650.7|45630.7|45643.2|45623.2|5
1727973100000|2024-10-03 16:31:40|45651.8|45631.8|45658.2|45638.2|45659.7|45639.7|45651.8|45631.8|13
1727973110000|2024-10-03 16:31:50|45660.7|45640.7|45660.7|45640.7|45660.7|45640.7|45660.7|45640.7|6
1727973120000|2024-10-03 16:32:00|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|45655.3|45635.3|20
1727973130000|2024-10-03 16:32:10|45659.3|45639.3|45652.8|45632.8|45661.8|45641.8|45652.8|45632.8|8
1727973140000|2024-10-03 16:32:20|45650.7|45630.7|45646.8|45626.8|45651.8|45631.8|45646.8|45626.8|6
1727973150000|2024-10-03 16:32:30|45648.2|45628.2|45653.2|45633.2|45653.2|45633.2|45648.2|45628.2|5
1727973160000|2024-10-03 16:32:40|45655.3|45635.3|45655.3|45635.3|45655.3|45635.3|45655.3|45635.3|12
1727973170000|2024-10-03 16:32:50|45658.8|45638.8|45655.3|45635.3|45660.3|45640.3|45653.8|45633.8|13
1727973180000|2024-10-03 16:33:00|45656.8|45636.8|45654.3|45634.3|45656.8|45636.8|45653.2|45633.2|12
1727973190000|2024-10-03 16:33:10|45651.8|45631.8|45651.8|45631.8|45655.3|45635.3|45651.8|45631.8|2
1727973200000|2024-10-03 16:33:20|45655.3|45635.3|45658.2|45638.2|45658.2|45638.2|45653.2|45633.2|7
1727973210000|2024-10-03 16:33:30|45659.3|45639.3|45661.8|45641.8|45663.2|45643.2|45656.8|45636.8|10
1727973220000|2024-10-03 16:33:40|45659.7|45639.7|45661.8|45641.8|45661.8|45641.8|45658.2|45638.2|12
1727973230000|2024-10-03 16:33:50|45663.2|45643.2|45668.8|45648.8|45668.8|45648.8|45663.2|45643.2|6
1727973240000|2024-10-03 16:34:00|45670.3|45650.3|45671.8|45651.8|45671.8|45651.8|45669.3|45649.3|2
1727973250000|2024-10-03 16:34:10|45670.7|45650.7|45671.8|45651.8|45671.8|45651.8|45666.8|45646.8|16
1727973260000|2024-10-03 16:34:20|||||||||6
1727973270000|2024-10-03 16:34:30|45670.3|45650.3|45671.8|45651.8|45671.8|45651.8|45670.3|45650.3|4
1727973280000|2024-10-03 16:34:40|45666.8|45646.8|45671.8|45651.8|45671.8|45651.8|45666.8|45646.8|6
1727973290000|2024-10-03 16:34:50|45673.2|45653.2|45676.8|45656.8|45676.8|45656.8|45673.2|45653.2|1
1727973300000|2024-10-03 16:35:00|45677.8|45657.8|45691.8|45671.8|45693.2|45673.2|45677.8|45657.8|20
1727973310000|2024-10-03 16:35:10|45688.2|45668.2|45691.8|45671.8|45691.8|45671.8|45688.2|45668.2|4
1727973320000|2024-10-03 16:35:20|45693.2|45673.2|45706.8|45686.8|45706.8|45686.8|45693.2|45673.2|12
1727973330000|2024-10-03 16:35:30|45705.3|45685.3|45707.8|45687.8|45708.8|45688.8|45705.3|45685.3|11
1727973340000|2024-10-03 16:35:40|45708.8|45688.8|45716.8|45696.8|45716.8|45696.8|45706.8|45686.8|14
1727973350000|2024-10-03 16:35:50|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|23
1727973360000|2024-10-03 16:36:00|45714.3|45694.3|45717.2|45697.2|45717.2|45697.2|45714.3|45694.3|11
1727973370000|2024-10-03 16:36:10|45718.2|45698.2|45720.7|45700.7|45720.7|45700.7|45718.2|45698.2|1
1727973380000|2024-10-03 16:36:20|45721.8|45701.8|45721.8|45701.8|45722.8|45702.8|45721.8|45701.8|21
1727973390000|2024-10-03 16:36:30|45723.2|45703.2|45725.3|45705.3|45726.8|45706.8|45723.2|45703.2|9
1727973400000|2024-10-03 16:36:40|45729.3|45709.3|45726.8|45706.8|45731.8|45711.8|45726.8|45706.8|10
1727973410000|2024-10-03 16:36:50|||||||||5
1727973420000|2024-10-03 16:37:00|45727.8|45707.8|45731.8|45711.8|45731.8|45711.8|45727.8|45707.8|28
1727973430000|2024-10-03 16:37:10|45736.8|45716.8|45741.8|45721.8|45741.8|45721.8|45736.8|45716.8|19
1727973440000|2024-10-03 16:37:20|45739.3|45719.3|45738.2|45718.2|45741.8|45721.8|45736.8|45716.8|6
1727973450000|2024-10-03 16:37:30|45736.8|45716.8|45741.8|45721.8|45741.8|45721.8|45736.8|45716.8|20
1727973460000|2024-10-03 16:37:40|45745.7|45725.7|45748.2|45728.2|45749.3|45729.3|45745.7|45725.7|6
1727973470000|2024-10-03 16:37:50|45746.8|45726.8|45751.8|45731.8|45756.8|45736.8|45746.8|45726.8|26
1727973480000|2024-10-03 16:38:00|45753.2|45733.2|45756.8|45736.8|45756.8|45736.8|45753.2|45733.2|30
1727973490000|2024-10-03 16:38:10|45758.2|45738.2|45766.8|45746.8|45768.2|45748.2|45758.2|45738.2|18
1727973500000|2024-10-03 16:38:20|45763.2|45743.2|45766.8|45746.8|45766.8|45746.8|45763.2|45743.2|24
1727973510000|2024-10-03 16:38:30|45765.7|45745.7|45766.8|45746.8|45766.8|45746.8|45763.2|45743.2|9
1727973520000|2024-10-03 16:38:40|45765.7|45745.7|45766.8|45746.8|45766.8|45746.8|45765.7|45745.7|9
1727973530000|2024-10-03 16:38:50|45765.7|45745.7|45756.8|45736.8|45765.7|45745.7|45756.8|45736.8|28
1727973540000|2024-10-03 16:39:00|45754.3|45734.3|45751.8|45731.8|45754.3|45734.3|45748.8|45728.8|16
1727973550000|2024-10-03 16:39:10|45750.3|45730.3|45751.8|45731.8|45752.8|45732.8|45746.8|45726.8|11
1727973560000|2024-10-03 16:39:20|45753.3|45733.3|45750.8|45730.8|45753.3|45733.3|45750.8|45730.8|4
1727973570000|2024-10-03 16:39:30|45751.8|45731.8|45744.3|45724.3|45751.8|45731.8|45744.3|45724.3|12
1727973580000|2024-10-03 16:39:40|45745.8|45725.8|45748.3|45728.3|45749.3|45729.3|45744.3|45724.3|43
1727973590000|2024-10-03 16:39:50|45746.8|45726.8|45739.3|45719.3|45746.8|45726.8|45739.3|45719.3|27
1727973600000|2024-10-03 16:40:00|45740.3|45720.3|45735.8|45715.8|45741.8|45721.8|45734.3|45714.3|22
1727973610000|2024-10-03 16:40:10|45734.7|45714.7|45731.8|45711.8|45736.8|45716.8|45730.8|45710.8|12
1727973620000|2024-10-03 16:40:20|45733.3|45713.3|45716.8|45696.8|45733.3|45713.3|45716.8|45696.8|120
1727973630000|2024-10-03 16:40:30|45717.8|45697.8|45720.3|45700.3|45721.3|45701.3|45717.8|45697.8|13
1727973640000|2024-10-03 16:40:40|45717.8|45697.8|45720.3|45700.3|45720.3|45700.3|45715.3|45695.3|27
1727973650000|2024-10-03 16:40:50|||||||||7
1727973660000|2024-10-03 16:41:00|45723.8|45703.8|45718.8|45698.8|45723.8|45703.8|45717.8|45697.8|13
1727973670000|2024-10-03 16:41:10|45717.8|45697.8|45718.8|45698.8|45719.9|45699.9|45716.3|45696.3|12
1727973680000|2024-10-03 16:41:20|45717.8|45697.8|45717.8|45697.8|45718.8|45698.8|45715.3|45695.3|13
1727973690000|2024-10-03 16:41:30|45718.8|45698.8|45717.8|45697.8|45718.8|45698.8|45717.8|45697.8|3
1727973700000|2024-10-03 16:41:40|45718.8|45698.8|45720.3|45700.3|45723.8|45703.8|45718.8|45698.8|13
1727973710000|2024-10-03 16:41:50|45723.8|45703.8|45723.8|45703.8|45723.8|45703.8|45722.8|45702.8|4
1727973720000|2024-10-03 16:42:00|45725.3|45705.3|45722.8|45702.8|45727.8|45707.8|45721.3|45701.3|15
1727973730000|2024-10-03 16:42:10|45721.3|45701.3|45711.8|45691.8|45722.8|45702.8|45711.8|45691.8|12
1727973740000|2024-10-03 16:42:20|45711.3|45691.3|45716.3|45696.3|45716.3|45696.3|45711.3|45691.3|9
1727973750000|2024-10-03 16:42:30|45715.3|45695.3|45718.8|45698.8|45718.8|45698.8|45715.3|45695.3|13
1727973760000|2024-10-03 16:42:40|45717.8|45697.8|45718.8|45698.8|45718.8|45698.8|45714.9|45694.9|9
1727973770000|2024-10-03 16:42:50|45717.8|45697.8|45713.8|45693.8|45718.8|45698.8|45710.3|45690.3|19
1727973780000|2024-10-03 16:43:00|45715.3|45695.3|45712.8|45692.8|45716.3|45696.3|45711.3|45691.3|8
1727973790000|2024-10-03 16:43:10|45713.8|45693.8|45708.8|45688.8|45713.8|45693.8|45708.8|45688.8|8
1727973800000|2024-10-03 16:43:20|45710.3|45690.3|45708.8|45688.8|45713.8|45693.8|45706.3|45686.3|9
1727973810000|2024-10-03 16:43:30|45710.3|45690.3|45710.3|45690.3|45713.8|45693.8|45708.8|45688.8|14
1727973820000|2024-10-03 16:43:40|45711.3|45691.3|45707.8|45687.8|45713.8|45693.8|45706.8|45686.8|11
1727973830000|2024-10-03 16:43:50|45708.8|45688.8|45707.8|45687.8|45708.8|45688.8|45707.8|45687.8|2
1727973840000|2024-10-03 16:44:00|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|45703.8|45683.8|8
1727973850000|2024-10-03 16:44:10|45710.3|45690.3|45702.8|45682.8|45711.3|45691.3|45700.3|45680.3|12
1727973860000|2024-10-03 16:44:20|45701.3|45681.3|45702.8|45682.8|45703.8|45683.8|45701.3|45681.3|5
1727973870000|2024-10-03 16:44:30|45703.8|45683.8|45702.8|45682.8|45703.8|45683.8|45698.8|45678.8|9
1727973880000|2024-10-03 16:44:40|45703.8|45683.8|45698.8|45678.8|45703.8|45683.8|45698.8|45678.8|8
1727973890000|2024-10-03 16:44:50|45700.3|45680.3|45703.8|45683.8|45703.8|45683.8|45698.8|45678.8|9
1727973900000|2024-10-03 16:45:00|45700.9|45680.9|45698.8|45678.8|45700.9|45680.9|45693.8|45673.8|22
1727973910000|2024-10-03 16:45:10|45701.3|45681.3|45703.8|45683.8|45703.8|45683.8|45701.3|45681.3|12
1727973920000|2024-10-03 16:45:20|45706.3|45686.3|45707.8|45687.8|45711.8|45691.8|45706.3|45686.3|16
1727973930000|2024-10-03 16:45:30|||||||||2
1727973940000|2024-10-03 16:45:40|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|45706.3|45686.3|11
1727973950000|2024-10-03 16:45:50|45706.3|45686.3|45703.8|45683.8|45707.8|45687.8|45702.8|45682.8|15
1727973960000|2024-10-03 16:46:00|45702.8|45682.8|45703.8|45683.8|45703.8|45683.8|45700.3|45680.3|4
1727973970000|2024-10-03 16:46:10|45702.8|45682.8|45708.8|45688.8|45708.8|45688.8|45702.8|45682.8|3
1727973980000|2024-10-03 16:46:20|45712.8|45692.8|45713.8|45693.8|45713.8|45693.8|45712.8|45692.8|9
1727973990000|2024-10-03 16:46:30|45714.9|45694.9|45715.3|45695.3|45716.3|45696.3|45713.8|45693.8|12
1727974000000|2024-10-03 16:46:40|45717.8|45697.8|45715.3|45695.3|45717.8|45697.8|45714.3|45694.3|14
1727974010000|2024-10-03 16:46:50|45714.3|45694.3|45716.3|45696.3|45716.3|45696.3|45714.3|45694.3|3
1727974020000|2024-10-03 16:47:00|45715.3|45695.3|45713.8|45693.8|45715.3|45695.3|45712.8|45692.8|0
1727974030000|2024-10-03 16:47:10|45716.3|45696.3|45718.8|45698.8|45718.8|45698.8|45716.3|45696.3|8
1727974040000|2024-10-03 16:47:20|45717.4|45697.4|45717.4|45697.4|45717.4|45697.4|45716.3|45696.3|0
1727974050000|2024-10-03 16:47:30|45716.3|45696.3|45717.4|45697.4|45717.4|45697.4|45715.3|45695.3|16
1727974060000|2024-10-03 16:47:40|45712.4|45692.4|45709.9|45689.9|45712.4|45692.4|45704.9|45684.9|7
1727974070000|2024-10-03 16:47:50|45708.4|45688.4|45709.9|45689.9|45710.9|45690.9|45707.4|45687.4|5
1727974080000|2024-10-03 16:48:00|45705.9|45685.9|45709.9|45689.9|45709.9|45689.9|45705.9|45685.9|6
1727974090000|2024-10-03 16:48:10|45707.4|45687.4|45709.9|45689.9|45710.9|45690.9|45707.4|45687.4|2
1727974100000|2024-10-03 16:48:20|45710.9|45690.9|45710.9|45690.9|45712.4|45692.4|45708.4|45688.4|19
1727974110000|2024-10-03 16:48:30|45709.9|45689.9|45709.9|45689.9|45710.9|45690.9|45709.9|45689.9|3
1727974120000|2024-10-03 16:48:40|45710.9|45690.9|45709.9|45689.9|45712.4|45692.4|45708.4|45688.4|15
1727974130000|2024-10-03 16:48:50|45710.9|45690.9|45709.9|45689.9|45710.9|45690.9|45709.9|45689.9|0
1727974140000|2024-10-03 16:49:00|45707.4|45687.4|45700.9|45680.9|45707.4|45687.4|45700.9|45680.9|7
1727974150000|2024-10-03 16:49:10|45699.4|45679.4|45697.4|45677.4|45699.9|45679.9|45695.9|45675.9|12
1727974160000|2024-10-03 16:49:20|45698.4|45678.4|45694.9|45674.9|45698.4|45678.4|45694.9|45674.9|4
1727974170000|2024-10-03 16:49:30|45695.9|45675.9|45692.4|45672.4|45695.9|45675.9|45692.4|45672.4|4
1727974180000|2024-10-03 16:49:40|45688.4|45668.4|45675.9|45655.9|45690.9|45670.9|45673.4|45653.4|32
1727974190000|2024-10-03 16:49:50|45676.9|45656.9|45680.9|45660.9|45680.9|45660.9|45675.9|45655.9|13
1727974200000|2024-10-03 16:50:00|45679.9|45659.9|45689.9|45669.9|45689.9|45669.9|45678.4|45658.4|17
1727974210000|2024-10-03 16:50:10|45688.4|45668.4|45679.9|45659.9|45688.4|45668.4|45676.9|45656.9|8
1727974220000|2024-10-03 16:50:20|45680.9|45660.9|45682.4|45662.4|45683.4|45663.4|45679.9|45659.9|3
1727974230000|2024-10-03 16:50:30|45684.9|45664.9|45682.4|45662.4|45687.4|45667.4|45682.4|45662.4|17
1727974240000|2024-10-03 16:50:40|45681.4|45661.4|45679.4|45659.4|45681.4|45661.4|45679.4|45659.4|5
1727974250000|2024-10-03 16:50:50|45678.4|45658.4|45675.9|45655.9|45680.9|45660.9|45675.9|45655.9|3
1727974260000|2024-10-03 16:51:00|45674.9|45654.9|45666.9|45646.9|45674.9|45654.9|45666.9|45646.9|21
1727974270000|2024-10-03 16:51:10|45665.5|45645.5|45666.9|45646.9|45666.9|45646.9|45665.5|45645.5|6
1727974280000|2024-10-03 16:51:20|45665.9|45645.9|45664.4|45644.4|45666.9|45646.9|45661.9|45641.9|7
1727974290000|2024-10-03 16:51:30|45663|45643|45663.4|45643.4|45666.9|45646.9|45663|45643|17
1727974300000|2024-10-03 16:51:40|45661.9|45641.9|45646.9|45626.9|45661.9|45641.9|45646.9|45626.9|26
1727974310000|2024-10-03 16:51:50|45649.4|45629.4|45646.9|45626.9|45649.4|45629.4|45646.9|45626.9|4
1727974320000|2024-10-03 16:52:00|45645.9|45625.9|45640.5|45620.5|45645.9|45625.9|45640.5|45620.5|5
1727974330000|2024-10-03 16:52:10|45641.9|45621.9|45638.4|45618.4|45641.9|45621.9|45638.4|45618.4|6
1727974340000|2024-10-03 16:52:20|45639.4|45619.4|45641.4|45621.4|45642.4|45622.4|45639.4|45619.4|16
1727974350000|2024-10-03 16:52:30|45639.9|45619.9|45639.4|45619.4|45641.9|45621.9|45636.9|45616.9|33
1727974360000|2024-10-03 16:52:40|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|45634.4|45614.4|17
1727974370000|2024-10-03 16:52:50|45638|45618|45635.9|45615.9|45639.4|45619.4|45635.9|45615.9|15
1727974380000|2024-10-03 16:53:00|45634.4|45614.4|45631.9|45611.9|45634.4|45614.4|45631.9|45611.9|20
1727974390000|2024-10-03 16:53:10|45630.9|45610.9|45628|45608|45630.9|45610.9|45626.9|45606.9|22
1727974400000|2024-10-03 16:53:20|45626.9|45606.9|45623.4|45603.4|45626.9|45606.9|45623.4|45603.4|5
1727974410000|2024-10-03 16:53:30|45622.4|45602.4|45631.9|45611.9|45631.9|45611.9|45622.4|45602.4|11
1727974420000|2024-10-03 16:53:40|45633|45613|45631.9|45611.9|45635.5|45615.5|45630.9|45610.9|86
1727974430000|2024-10-03 16:53:50|45630.9|45610.9|45626.9|45606.9|45631.9|45611.9|45625.9|45605.9|15
1727974440000|2024-10-03 16:54:00|45628|45608|45629.4|45609.4|45631.9|45611.9|45626.9|45606.9|9
1727974450000|2024-10-03 16:54:10|45628|45608|45633|45613|45633|45613|45628|45608|3
1727974460000|2024-10-03 16:54:20|45634|45614|45641.9|45621.9|45641.9|45621.9|45634|45614|12
1727974470000|2024-10-03 16:54:30|45643|45623|45649.4|45629.4|45650.9|45630.9|45641.9|45621.9|10
1727974480000|2024-10-03 16:54:40|45650.9|45630.9|45645.9|45625.9|45650.9|45630.9|45645.5|45625.5|5
1727974490000|2024-10-03 16:54:50|45646.9|45626.9|45649.4|45629.4|45649.4|45629.4|45646.9|45626.9|12
1727974500000|2024-10-03 16:55:00|45648.4|45628.4|45646.9|45626.9|45648.4|45628.4|45645.9|45625.9|10
1727974510000|2024-10-03 16:55:10|45648.4|45628.4|45646.9|45626.9|45649.4|45629.4|45645.9|45625.9|22
1727974520000|2024-10-03 16:55:20|45649.4|45629.4|45667.4|45647.4|45668.4|45648.4|45649.4|45629.4|41
1727974530000|2024-10-03 16:55:30|45665.9|45645.9|45654.4|45634.4|45665.9|45645.9|45654.4|45634.4|23
1727974540000|2024-10-03 16:55:40|45651.9|45631.9|45649.4|45629.4|45651.9|45631.9|45649.4|45629.4|12
1727974550000|2024-10-03 16:55:50|45651.9|45631.9|45654.4|45634.4|45654.4|45634.4|45651.9|45631.9|11
1727974560000|2024-10-03 16:56:00|45656.9|45636.9|45659.4|45639.4|45659.4|45639.4|45655.9|45635.9|21
1727974570000|2024-10-03 16:56:10|45658.4|45638.4|45649.4|45629.4|45659.4|45639.4|45646.9|45626.9|42
1727974580000|2024-10-03 16:56:20|45648.4|45628.4|45643.4|45623.4|45648.4|45628.4|45643.4|45623.4|11
1727974590000|2024-10-03 16:56:30|45644.4|45624.4|45651.9|45631.9|45651.9|45631.9|45644.4|45624.4|91
1727974600000|2024-10-03 16:56:40|45653|45633|45650.5|45630.5|45653.4|45633.4|45650.5|45630.5|11
1727974610000|2024-10-03 16:56:50|45651.9|45631.9|45655.5|45635.5|45655.5|45635.5|45651.9|45631.9|12
1727974620000|2024-10-03 16:57:00|45656.9|45636.9|45670.9|45650.9|45672.4|45652.4|45656.9|45636.9|46
1727974630000|2024-10-03 16:57:10|45669.9|45649.9|45668.4|45648.4|45669.9|45649.9|45663.4|45643.4|26
1727974640000|2024-10-03 16:57:20|45669.4|45649.4|45670.9|45650.9|45674.9|45654.9|45669.4|45649.4|20
1727974650000|2024-10-03 16:57:30|45671.9|45651.9|45669.4|45649.4|45671.9|45651.9|45668.4|45648.4|16
1727974660000|2024-10-03 16:57:40|45670.9|45650.9|45671.9|45651.9|45674.4|45654.4|45670.9|45650.9|16
1727974670000|2024-10-03 16:57:50|45673|45653|45670.5|45650.5|45675.5|45655.5|45666.9|45646.9|40
1727974680000|2024-10-03 16:58:00|45671.5|45651.5|45671.9|45651.9|45671.9|45651.9|45668|45648|18
1727974690000|2024-10-03 16:58:10|45673|45653|45671.9|45651.9|45678|45658|45671.9|45651.9|32
1727974700000|2024-10-03 16:58:20|45669.4|45649.4|45676.9|45656.9|45677.4|45657.4|45666.9|45646.9|29
1727974710000|2024-10-03 16:58:30|45680.9|45660.9|45696.9|45676.9|45696.9|45676.9|45680.9|45660.9|52
1727974720000|2024-10-03 16:58:40|45700.9|45680.9|45694.4|45674.4|45700.9|45680.9|45693|45673|39
1727974730000|2024-10-03 16:58:50|45693|45673|45702|45682|45704.5|45684.5|45693|45673|39
1727974740000|2024-10-03 16:59:00|45700.9|45680.9|45688|45668|45700.9|45680.9|45674.5|45654.5|100
1727974750000|2024-10-03 16:59:10|45689|45669|45693|45673|45700.5|45680.5|45689|45669|81
1727974760000|2024-10-03 16:59:20|45695.9|45675.9|45692|45672|45697|45677|45692|45672|84
1727974770000|2024-10-03 16:59:30|45690.5|45670.5|45688|45668|45690.5|45670.5|45688|45668|116
1727974780000|2024-10-03 16:59:40|45687|45667|45664.6|45644.6|45687|45667|45664.6|45644.6|160
1727974790000|2024-10-03 16:59:50|45665.6|45645.6|45669.1|45649.1|45669.1|45649.1|45664.6|45644.6|229
1727974800000|2024-10-03 17:00:00|45670.2|45650.2|45646.6|45626.6|45670.6|45650.6|45646.6|45626.6|91
1727974810000|2024-10-03 17:00:10|45645.2|45625.2|45630.2|45610.2|45649.1|45629.1|45630.2|45610.2|102
1727974820000|2024-10-03 17:00:20|45628.7|45608.7|45627.2|45607.2|45633.7|45613.7|45625.2|45605.2|28
1727974830000|2024-10-03 17:00:30|45632.7|45612.7|45624.1|45604.1|45632.7|45612.7|45624.1|45604.1|21
1727974840000|2024-10-03 17:00:40|45623.1|45603.1|45617.2|45597.2|45624.1|45604.1|45613.7|45593.7|35
1727974850000|2024-10-03 17:00:50|45618.2|45598.2|45612.2|45592.2|45618.2|45598.2|45609.3|45589.3|48
1727974860000|2024-10-03 17:01:00|45611.2|45591.2|45612.2|45592.2|45612.2|45592.2|45607.2|45587.2|13
1727974870000|2024-10-03 17:01:10|45611.2|45591.2|45616.2|45596.2|45616.2|45596.2|45608.7|45588.7|7
1727974880000|2024-10-03 17:01:20|45615.2|45595.2|45616.2|45596.2|45617.2|45597.2|45612.2|45592.2|3
1727974890000|2024-10-03 17:01:30|45617.2|45597.2|45614.7|45594.7|45617.2|45597.2|45614.7|45594.7|4
1727974900000|2024-10-03 17:01:40|45617.2|45597.2|45614.7|45594.7|45617.2|45597.2|45612.2|45592.2|1
1727974910000|2024-10-03 17:01:50|45617.2|45597.2|45616.2|45596.2|45617.2|45597.2|45614.7|45594.7|1
1727974920000|2024-10-03 17:02:00|45617.2|45597.2|45622.2|45602.2|45622.2|45602.2|45616.2|45596.2|13
1727974930000|2024-10-03 17:02:10|45624.7|45604.7|45623.7|45603.7|45626.2|45606.2|45623.7|45603.7|5
1727974940000|2024-10-03 17:02:20|45626.2|45606.2|45623.7|45603.7|45626.2|45606.2|45623.7|45603.7|4
1727974950000|2024-10-03 17:02:30|45622.2|45602.2|45614.7|45594.7|45622.2|45602.2|45613.7|45593.7|3
1727974960000|2024-10-03 17:02:40|45617.2|45597.2|45616.2|45596.2|45617.2|45597.2|45614.7|45594.7|2
1727974970000|2024-10-03 17:02:50|45617.2|45597.2|45613.7|45593.7|45618.7|45598.7|45613.7|45593.7|4
1727974980000|2024-10-03 17:03:00|45611.2|45591.2|45612.2|45592.2|45616.2|45596.2|45611.2|45591.2|3
1727974990000|2024-10-03 17:03:10|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|7
1727975000000|2024-10-03 17:03:20|45612.2|45592.2|45619.1|45599.1|45622.7|45602.7|45611.2|45591.2|10
1727975010000|2024-10-03 17:03:30|45622.7|45602.7|45623.1|45603.1|45624.1|45604.1|45621.6|45601.6|27
1727975020000|2024-10-03 17:03:40|45622.1|45602.1|45615.2|45595.2|45623.1|45603.1|45615.2|45595.2|15
1727975030000|2024-10-03 17:03:50|45613.7|45593.7|45611.6|45591.6|45613.7|45593.7|45611.6|45591.6|0
1727975040000|2024-10-03 17:04:00|45610.6|45590.6|45614.1|45594.1|45614.1|45594.1|45610.6|45590.6|3
1727975050000|2024-10-03 17:04:10|45612.7|45592.7|45610.2|45590.2|45612.7|45592.7|45609.1|45589.1|6
1727975060000|2024-10-03 17:04:20|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|1
1727975070000|2024-10-03 17:04:30|45607.7|45587.7|45602.7|45582.7|45607.7|45587.7|45602.7|45582.7|10
1727975080000|2024-10-03 17:04:40|45605.2|45585.2|45601.6|45581.6|45605.2|45585.2|45601.6|45581.6|6
1727975090000|2024-10-03 17:04:50|45604.1|45584.1|45600.2|45580.2|45605.2|45585.2|45600.2|45580.2|6
1727975100000|2024-10-03 17:05:00|45605.2|45585.2|45605.2|45585.2|45607.7|45587.7|45605.2|45585.2|21
1727975110000|2024-10-03 17:05:10|45604.1|45584.1|45605.2|45585.2|45605.2|45585.2|45604.1|45584.1|0
1727975120000|2024-10-03 17:05:20|45604.1|45584.1|45604.1|45584.1|45605.2|45585.2|45604.1|45584.1|4
1727975130000|2024-10-03 17:05:30|45601.6|45581.6|45601.6|45581.6|45604.1|45584.1|45601.6|45581.6|6
1727975140000|2024-10-03 17:05:40|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|4
1727975150000|2024-10-03 17:05:50|45601.6|45581.6|45600.2|45580.2|45602.7|45582.7|45600.2|45580.2|4
1727975160000|2024-10-03 17:06:00|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|10
1727975170000|2024-10-03 17:06:10|45600.6|45580.6|45605.2|45585.2|45605.2|45585.2|45600.6|45580.6|3
1727975180000|2024-10-03 17:06:20|45607.7|45587.7|45605.2|45585.2|45609.1|45589.1|45604.1|45584.1|5
1727975190000|2024-10-03 17:06:30|45603.7|45583.7|45600.2|45580.2|45605.2|45585.2|45600.2|45580.2|0
1727975200000|2024-10-03 17:06:40|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|0
1727975210000|2024-10-03 17:06:50|45602.7|45582.7|45600.2|45580.2|45602.7|45582.7|45597.7|45577.7|4
1727975220000|2024-10-03 17:07:00|45601.6|45581.6|45606.2|45586.2|45606.2|45586.2|45600.2|45580.2|9
1727975230000|2024-10-03 17:07:10|45607.2|45587.2|45606.2|45586.2|45607.2|45587.2|45606.2|45586.2|3
1727975240000|2024-10-03 17:07:20|45607.7|45587.7|45605.2|45585.2|45607.7|45587.7|45605.2|45585.2|1
1727975250000|2024-10-03 17:07:30|45604.2|45584.2|45605.2|45585.2|45605.2|45585.2|45604.2|45584.2|1
1727975260000|2024-10-03 17:07:40|45604.2|45584.2|45605.2|45585.2|45605.2|45585.2|45604.2|45584.2|5
1727975270000|2024-10-03 17:07:50|45607.7|45587.7|45606.7|45586.7|45607.7|45587.7|45602.7|45582.7|6
1727975280000|2024-10-03 17:08:00|45607.7|45587.7|45615.2|45595.2|45616.2|45596.2|45607.7|45587.7|16
1727975290000|2024-10-03 17:08:10|45616.2|45596.2|45612.7|45592.7|45616.2|45596.2|45612.7|45592.7|0
1727975300000|2024-10-03 17:08:20|45607.7|45587.7|45610.2|45590.2|45610.2|45590.2|45607.7|45587.7|6
1727975310000|2024-10-03 17:08:30|45609.2|45589.2|45606.2|45586.2|45610.2|45590.2|45606.2|45586.2|5
1727975320000|2024-10-03 17:08:40|45605.2|45585.2|45609.2|45589.2|45610.2|45590.2|45605.2|45585.2|6
1727975330000|2024-10-03 17:08:50|45610.2|45590.2|45607.7|45587.7|45610.2|45590.2|45606.2|45586.2|4
1727975340000|2024-10-03 17:09:00|45605.2|45585.2|45605.2|45585.2|45610.2|45590.2|45605.2|45585.2|3
1727975350000|2024-10-03 17:09:10|45603.7|45583.7|45602.7|45582.7|45605.2|45585.2|45602.7|45582.7|1
1727975360000|2024-10-03 17:09:20|45600.2|45580.2|45599.2|45579.2|45600.2|45580.2|45599.2|45579.2|3
1727975370000|2024-10-03 17:09:30|45598.1|45578.1|45599.2|45579.2|45599.2|45579.2|45598.1|45578.1|0
1727975380000|2024-10-03 17:09:40|45597.7|45577.7|45597.7|45577.7|45599.2|45579.2|45597.7|45577.7|2
1727975390000|2024-10-03 17:09:50|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|0
1727975400000|2024-10-03 17:10:00|45597.7|45577.7|45600.2|45580.2|45600.2|45580.2|45595.2|45575.2|3
1727975410000|2024-10-03 17:10:10|45599.2|45579.2|45601.7|45581.7|45601.7|45581.7|45597.7|45577.7|1
1727975420000|2024-10-03 17:10:20|45600.2|45580.2|45602.7|45582.7|45602.7|45582.7|45597.7|45577.7|0
1727975430000|2024-10-03 17:10:30|45600.2|45580.2|45602.7|45582.7|45602.7|45582.7|45600.2|45580.2|1
1727975440000|2024-10-03 17:10:40|45601.7|45581.7|45604.2|45584.2|45604.2|45584.2|45601.7|45581.7|0
1727975450000|2024-10-03 17:10:50|45605.2|45585.2|45607.7|45587.7|45607.7|45587.7|45605.2|45585.2|21
1727975460000|2024-10-03 17:11:00|45606.7|45586.7|45602.7|45582.7|45607.7|45587.7|45602.7|45582.7|5
1727975470000|2024-10-03 17:11:10|45600.2|45580.2|45607.7|45587.7|45607.7|45587.7|45600.2|45580.2|0
1727975480000|2024-10-03 17:11:20|45609.2|45589.2|45610.2|45590.2|45612.7|45592.7|45607.7|45587.7|1
1727975490000|2024-10-03 17:11:30|45609.2|45589.2|45612.7|45592.7|45612.7|45592.7|45609.2|45589.2|1
1727975500000|2024-10-03 17:11:40|45611.2|45591.2|45607.7|45587.7|45611.2|45591.2|45607.7|45587.7|0
1727975510000|2024-10-03 17:11:50|45606.7|45586.7|45607.7|45587.7|45607.7|45587.7|45606.7|45586.7|0
1727975520000|2024-10-03 17:12:00|45610.2|45590.2|45612.7|45592.7|45612.7|45592.7|45609.2|45589.2|6
1727975530000|2024-10-03 17:12:10|||||||||2
1727975540000|2024-10-03 17:12:20|||||||||1
1727975550000|2024-10-03 17:12:30|45610.2|45590.2|45607.7|45587.7|45610.2|45590.2|45606.2|45586.2|12
1727975560000|2024-10-03 17:12:40|45606.7|45586.7|45609.2|45589.2|45610.2|45590.2|45606.7|45586.7|0
1727975570000|2024-10-03 17:12:50|45607.7|45587.7|45607.7|45587.7|45607.7|45587.7|45607.7|45587.7|0
1727975580000|2024-10-03 17:13:00|45609.2|45589.2|45610.6|45590.6|45611.7|45591.7|45609.2|45589.2|1
1727975590000|2024-10-03 17:13:10|45611.7|45591.7|45609.2|45589.2|45611.7|45591.7|45607.7|45587.7|4
1727975600000|2024-10-03 17:13:20|45610.2|45590.2|45609.2|45589.2|45610.2|45590.2|45609.2|45589.2|0
1727975610000|2024-10-03 17:13:30|45607.7|45587.7|45606.7|45586.7|45607.7|45587.7|45606.7|45586.7|0
1727975620000|2024-10-03 17:13:40|45607.7|45587.7|45602.7|45582.7|45607.7|45587.7|45602.7|45582.7|0
1727975630000|2024-10-03 17:13:50|45604.2|45584.2|45600.2|45580.2|45604.2|45584.2|45600.2|45580.2|0
1727975640000|2024-10-03 17:14:00|45599.2|45579.2|45599.2|45579.2|45600.2|45580.2|45599.2|45579.2|0
1727975650000|2024-10-03 17:14:10|45600.2|45580.2|45602.7|45582.7|45602.7|45582.7|45599.2|45579.2|1
1727975660000|2024-10-03 17:14:20|45600.2|45580.2|45599.2|45579.2|45602.7|45582.7|45599.2|45579.2|1
1727975670000|2024-10-03 17:14:30|45600.2|45580.2|45602.7|45582.7|45602.7|45582.7|45599.2|45579.2|0
1727975680000|2024-10-03 17:14:40|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1727975690000|2024-10-03 17:14:50|45600.2|45580.2|45605.2|45585.2|45605.2|45585.2|45600.2|45580.2|2
1727975700000|2024-10-03 17:15:00|45606.7|45586.7|45609.2|45589.2|45609.2|45589.2|45606.7|45586.7|11
1727975710000|2024-10-03 17:15:10|45607.7|45587.7|45606.7|45586.7|45607.7|45587.7|45606.7|45586.7|1
1727975720000|2024-10-03 17:15:20|45607.7|45587.7|45604.2|45584.2|45607.7|45587.7|45604.2|45584.2|1
1727975730000|2024-10-03 17:15:30|45603.1|45583.1|45604.2|45584.2|45604.2|45584.2|45603.1|45583.1|1
1727975740000|2024-10-03 17:15:40|45603.1|45583.1|45597.7|45577.7|45603.1|45583.1|45597.7|45577.7|4
1727975750000|2024-10-03 17:15:50|45596.2|45576.2|45592.7|45572.7|45596.2|45576.2|45591.7|45571.7|13
1727975760000|2024-10-03 17:16:00|45591.2|45571.2|45586.2|45566.2|45591.2|45571.2|45586.2|45566.2|11
1727975770000|2024-10-03 17:16:10|45584.2|45564.2|45587.7|45567.7|45587.7|45567.7|45584.2|45564.2|6
1727975780000|2024-10-03 17:16:20|45589.2|45569.2|45587.7|45567.7|45590.2|45570.2|45587.7|45567.7|2
1727975790000|2024-10-03 17:16:30|45589.2|45569.2|45589.2|45569.2|45589.2|45569.2|45589.2|45569.2|0
1727975800000|2024-10-03 17:16:40|45590.2|45570.2|45589.2|45569.2|45590.2|45570.2|45589.2|45569.2|17
1727975810000|2024-10-03 17:16:50|45587.7|45567.7|45587.7|45567.7|45589.2|45569.2|45587.7|45567.7|3
1727975820000|2024-10-03 17:17:00|45589.2|45569.2|45589.2|45569.2|45591.7|45571.7|45589.2|45569.2|3
1727975830000|2024-10-03 17:17:10|||||||||1
1727975840000|2024-10-03 17:17:20|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|2
1727975850000|2024-10-03 17:17:30|45590.2|45570.2|45591.2|45571.2|45591.2|45571.2|45590.2|45570.2|3
1727975860000|2024-10-03 17:17:40|45594.2|45574.2|45596.2|45576.2|45596.2|45576.2|45594.2|45574.2|11
1727975870000|2024-10-03 17:17:50|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|0
1727975880000|2024-10-03 17:18:00|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|0
1727975890000|2024-10-03 17:18:10|45598.2|45578.2|45599.2|45579.2|45599.2|45579.2|45598.2|45578.2|14
1727975900000|2024-10-03 17:18:20|45600.2|45580.2|45600.2|45580.2|45600.2|45580.2|45600.2|45580.2|1
1727975910000|2024-10-03 17:18:30|45601.2|45581.2|45602.7|45582.7|45602.7|45582.7|45600.2|45580.2|2
1727975920000|2024-10-03 17:18:40|45601.2|45581.2|45600.2|45580.2|45602.7|45582.7|45600.2|45580.2|1
1727975930000|2024-10-03 17:18:50|45601.7|45581.7|45600.2|45580.2|45602.7|45582.7|45600.2|45580.2|2
1727975940000|2024-10-03 17:19:00|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|13
1727975950000|2024-10-03 17:19:10|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|2
1727975960000|2024-10-03 17:19:20|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|6
1727975970000|2024-10-03 17:19:30|45594.2|45574.2|45592.7|45572.7|45594.2|45574.2|45590.2|45570.2|3
1727975980000|2024-10-03 17:19:40|45594.2|45574.2|45592.7|45572.7|45595.2|45575.2|45592.7|45572.7|0
1727975990000|2024-10-03 17:19:50|45590.2|45570.2|45589.2|45569.2|45590.2|45570.2|45589.2|45569.2|1
1727976000000|2024-10-03 17:20:00|45587.7|45567.7|45590.2|45570.2|45590.2|45570.2|45587.7|45567.7|0
1727976010000|2024-10-03 17:20:10|45585.2|45565.2|45585.2|45565.2|45585.2|45565.2|45585.2|45565.2|2
1727976020000|2024-10-03 17:20:20|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|45587.7|45567.7|2
1727976030000|2024-10-03 17:20:30|45589.2|45569.2|45592.7|45572.7|45592.7|45572.7|45589.2|45569.2|1
1727976040000|2024-10-03 17:20:40|45594.2|45574.2|45597.7|45577.7|45597.7|45577.7|45594.2|45574.2|3
1727976050000|2024-10-03 17:20:50|45595.2|45575.2|45599.2|45579.2|45599.2|45579.2|45595.2|45575.2|1
1727976060000|2024-10-03 17:21:00|45601.7|45581.7|45600.2|45580.2|45601.7|45581.7|45600.2|45580.2|0
1727976070000|2024-10-03 17:21:10|45601.2|45581.2|45602.7|45582.7|45602.7|45582.7|45600.2|45580.2|7
1727976080000|2024-10-03 17:21:20|45601.2|45581.2|45600.2|45580.2|45602.7|45582.7|45600.2|45580.2|1
1727976100000|2024-10-03 17:21:40|45601.7|45581.7|45605.2|45585.2|45605.2|45585.2|45601.7|45581.7|7
1727976110000|2024-10-03 17:21:50|45611.7|45591.7|45614.2|45594.2|45616.7|45596.7|45611.7|45591.7|13
1727976120000|2024-10-03 17:22:00|45612.7|45592.7|45610.2|45590.2|45612.7|45592.7|45610.2|45590.2|6
1727976130000|2024-10-03 17:22:10|45609.2|45589.2|45605.2|45585.2|45609.2|45589.2|45603.7|45583.7|8
1727976140000|2024-10-03 17:22:20|45603.7|45583.7|45600.2|45580.2|45605.2|45585.2|45600.2|45580.2|0
1727976150000|2024-10-03 17:22:30|45602.7|45582.7|45601.7|45581.7|45604.2|45584.2|45600.2|45580.2|0
1727976160000|2024-10-03 17:22:40|45602.7|45582.7|45607.7|45587.7|45607.7|45587.7|45602.7|45582.7|0
1727976170000|2024-10-03 17:22:50|45610.2|45590.2|45610.2|45590.2|45610.2|45590.2|45607.7|45587.7|1
1727976180000|2024-10-03 17:23:00|45611.7|45591.7|45612.7|45592.7|45612.7|45592.7|45611.7|45591.7|9
1727976190000|2024-10-03 17:23:10|45613.7|45593.7|45634.2|45614.2|45634.2|45614.2|45613.7|45593.7|29
1727976200000|2024-10-03 17:23:20|45632.7|45612.7|45630.2|45610.2|45632.7|45612.7|45630.2|45610.2|4
1727976210000|2024-10-03 17:23:30|45631.7|45611.7|45636.7|45616.7|45636.7|45616.7|45631.7|45611.7|9
1727976220000|2024-10-03 17:23:40|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|1
1727976230000|2024-10-03 17:23:50|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|3
1727976240000|2024-10-03 17:24:00|45634.2|45614.2|45634.2|45614.2|45637.1|45617.1|45634.2|45614.2|11
1727976250000|2024-10-03 17:24:10|45635.7|45615.7|45635.7|45615.7|45636.7|45616.7|45635.7|45615.7|1
1727976260000|2024-10-03 17:24:20|45634.2|45614.2|45636.7|45616.7|45636.7|45616.7|45634.2|45614.2|0
1727976270000|2024-10-03 17:24:30|45635.2|45615.2|45637.7|45617.7|45637.7|45617.7|45634.2|45614.2|5
1727976280000|2024-10-03 17:24:40|45638.7|45618.7|45634.2|45614.2|45638.7|45618.7|45634.2|45614.2|14
1727976290000|2024-10-03 17:24:50|45632.7|45612.7|45629.2|45609.2|45632.7|45612.7|45627.1|45607.1|6
1727976300000|2024-10-03 17:25:00|45628.2|45608.2|45625.7|45605.7|45628.2|45608.2|45625.7|45605.7|1
1727976310000|2024-10-03 17:25:10|45626.7|45606.7|45625.7|45605.7|45626.7|45606.7|45621.7|45601.7|6
1727976320000|2024-10-03 17:25:20|45629.2|45609.2|45627.7|45607.7|45629.2|45609.2|45627.7|45607.7|4
1727976330000|2024-10-03 17:25:30|45630.2|45610.2|45629.2|45609.2|45632.7|45612.7|45629.2|45609.2|10
1727976340000|2024-10-03 17:25:40|45630.2|45610.2|45627.7|45607.7|45632.7|45612.7|45626.3|45606.3|13
1727976350000|2024-10-03 17:25:50|45625.2|45605.2|45625.2|45605.2|45627.7|45607.7|45624.2|45604.2|2
1727976360000|2024-10-03 17:26:00|45626.3|45606.3|45625.2|45605.2|45627.7|45607.7|45624.2|45604.2|11
1727976370000|2024-10-03 17:26:10|45626.7|45606.7|45632.7|45612.7|45632.7|45612.7|45625.2|45605.2|10
1727976380000|2024-10-03 17:26:20|45630.2|45610.2|45635.2|45615.2|45635.2|45615.2|45629.2|45609.2|12
1727976390000|2024-10-03 17:26:30|45636.3|45616.3|45636.7|45616.7|45636.7|45616.7|45635.2|45615.2|1
1727976400000|2024-10-03 17:26:40|45635.2|45615.2|45636.3|45616.3|45636.3|45616.3|45635.2|45615.2|1
1727976410000|2024-10-03 17:26:50|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45635.2|45615.2|13
1727976420000|2024-10-03 17:27:00|45638.8|45618.8|45641.7|45621.7|45641.7|45621.7|45637.7|45617.7|8
1727976430000|2024-10-03 17:27:10|45643.2|45623.2|45666.1|45646.1|45666.1|45646.1|45643.2|45623.2|18
1727976440000|2024-10-03 17:27:20|45663.2|45643.2|45665.7|45645.7|45665.7|45645.7|45663.2|45643.2|6
1727976450000|2024-10-03 17:27:30|45667.2|45647.2|45668.2|45648.2|45668.2|45648.2|45664.2|45644.2|7
1727976460000|2024-10-03 17:27:40|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45663.2|45643.2|2
1727976470000|2024-10-03 17:27:50|45667.7|45647.7|45670.7|45650.7|45671.7|45651.7|45666.7|45646.7|5
1727976480000|2024-10-03 17:28:00|45669.2|45649.2|45669.2|45649.2|45673.2|45653.2|45668.2|45648.2|10
1727976490000|2024-10-03 17:28:10|45670.7|45650.7|45664.2|45644.2|45670.7|45650.7|45664.2|45644.2|7
1727976500000|2024-10-03 17:28:20|45662.7|45642.7|45660.7|45640.7|45662.7|45642.7|45659.7|45639.7|2
1727976510000|2024-10-03 17:28:30|45659.7|45639.7|45659.2|45639.2|45662.2|45642.2|45658.2|45638.2|5
1727976520000|2024-10-03 17:28:40|45655.7|45635.7|45654.2|45634.2|45657.2|45637.2|45654.2|45634.2|2
1727976530000|2024-10-03 17:28:50|||||||||1
1727976540000|2024-10-03 17:29:00|45653.2|45633.2|45649.2|45629.2|45653.2|45633.2|45649.2|45629.2|2
1727976550000|2024-10-03 17:29:10|45650.2|45630.2|45649.2|45629.2|45650.2|45630.2|45647.7|45627.7|0
1727976560000|2024-10-03 17:29:20|45650.2|45630.2|45647.7|45627.7|45650.2|45630.2|45647.7|45627.7|2
1727976570000|2024-10-03 17:29:30|45646.3|45626.3|45647.7|45627.7|45650.2|45630.2|45646.3|45626.3|25
1727976580000|2024-10-03 17:29:40|45649.2|45629.2|45646.7|45626.7|45649.2|45629.2|45646.7|45626.7|1
1727976590000|2024-10-03 17:29:50|45647.7|45627.7|45644.2|45624.2|45647.7|45627.7|45642.7|45622.7|2
1727976600000|2024-10-03 17:30:00|45642.7|45622.7|45642.7|45622.7|45644.2|45624.2|45639.2|45619.2|10
1727976610000|2024-10-03 17:30:10|45644.2|45624.2|45645.2|45625.2|45645.2|45625.2|45644.2|45624.2|2
1727976620000|2024-10-03 17:30:20|45644.2|45624.2|45648.2|45628.2|45648.2|45628.2|45644.2|45624.2|0
1727976640000|2024-10-03 17:30:40|45649.2|45629.2|45648.2|45628.2|45649.2|45629.2|45648.2|45628.2|0
1727976650000|2024-10-03 17:30:50|45649.2|45629.2|45652.7|45632.7|45652.7|45632.7|45649.2|45629.2|9
1727976660000|2024-10-03 17:31:00|45653.8|45633.8|45658.2|45638.2|45658.2|45638.2|45653.8|45633.8|10
1727976670000|2024-10-03 17:31:10|45656.7|45636.7|45656.7|45636.7|45657.7|45637.7|45656.7|45636.7|2
1727976680000|2024-10-03 17:31:20|45657.7|45637.7|45656.7|45636.7|45657.7|45637.7|45656.7|45636.7|0
1727976690000|2024-10-03 17:31:30|45657.7|45637.7|45655.2|45635.2|45657.7|45637.7|45655.2|45635.2|1
1727976730000|2024-10-03 17:32:10|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|45654.2|45634.2|5
1727976740000|2024-10-03 17:32:20|45655.2|45635.2|45655.2|45635.2|45657.7|45637.7|45654.2|45634.2|8
1727976760000|2024-10-03 17:32:40|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|45657.7|45637.7|3
1727976770000|2024-10-03 17:32:50|45655.2|45635.2|45655.2|45635.2|45655.2|45635.2|45655.2|45635.2|2
1727976780000|2024-10-03 17:33:00|45654.2|45634.2|45655.2|45635.2|45655.2|45635.2|45654.2|45634.2|5
1727976790000|2024-10-03 17:33:10|45656.7|45636.7|45655.2|45635.2|45657.7|45637.7|45655.2|45635.2|4
1727976800000|2024-10-03 17:33:20|45656.7|45636.7|45655.2|45635.2|45656.7|45636.7|45655.2|45635.2|0
1727976810000|2024-10-03 17:33:30|45656.7|45636.7|45659.2|45639.2|45660.2|45640.2|45656.7|45636.7|0
1727976820000|2024-10-03 17:33:40|45660.2|45640.2|45662.7|45642.7|45662.7|45642.7|45660.2|45640.2|1
1727976830000|2024-10-03 17:33:50|45661.3|45641.3|45662.7|45642.7|45662.7|45642.7|45659.2|45639.2|0
1727976840000|2024-10-03 17:34:00|45663.8|45643.8|45673.2|45653.2|45675.7|45655.7|45663.8|45643.8|13
1727976850000|2024-10-03 17:34:10|45675.7|45655.7|45673.2|45653.2|45675.7|45655.7|45673.2|45653.2|9
1727976860000|2024-10-03 17:34:20|45674.2|45654.2|45675.7|45655.7|45675.7|45655.7|45674.2|45654.2|9
1727976870000|2024-10-03 17:34:30|45674.2|45654.2|45675.7|45655.7|45676.7|45656.7|45674.2|45654.2|3
1727976880000|2024-10-03 17:34:40|45674.2|45654.2|45675.7|45655.7|45675.7|45655.7|45674.2|45654.2|0
1727976890000|2024-10-03 17:34:50|45674.2|45654.2|45675.7|45655.7|45675.7|45655.7|45674.2|45654.2|1
1727976900000|2024-10-03 17:35:00|45676.7|45656.7|45673.2|45653.2|45678.2|45658.2|45673.2|45653.2|5
1727976910000|2024-10-03 17:35:10|45671.7|45651.7|45662.8|45642.8|45671.7|45651.7|45662.8|45642.8|6
1727976920000|2024-10-03 17:35:20|45660.3|45640.3|45659.2|45639.2|45660.3|45640.3|45659.2|45639.2|0
1727976930000|2024-10-03 17:35:30|45657.8|45637.8|45655.3|45635.3|45657.8|45637.8|45655.3|45635.3|2
1727976940000|2024-10-03 17:35:40|45653.8|45633.8|45631.3|45611.3|45653.8|45633.8|45631.3|45611.3|71
1727976950000|2024-10-03 17:35:50|45629.8|45609.8|45632.3|45612.3|45632.3|45612.3|45628.3|45608.3|26
1727976960000|2024-10-03 17:36:00|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45634.8|45614.8|7
1727976970000|2024-10-03 17:36:10|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|4
1727976980000|2024-10-03 17:36:20|45636.3|45616.3|45634.8|45614.8|45636.3|45616.3|45634.8|45614.8|2
1727976990000|2024-10-03 17:36:30|45632.3|45612.3|45634.8|45614.8|45634.8|45614.8|45631.3|45611.3|3
1727977000000|2024-10-03 17:36:40|45633.8|45613.8|45629.8|45609.8|45634.8|45614.8|45628.3|45608.3|13
1727977010000|2024-10-03 17:36:50|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|8
1727977020000|2024-10-03 17:37:00|45629.8|45609.8|45626.3|45606.3|45629.8|45609.8|45626.3|45606.3|1
1727977030000|2024-10-03 17:37:10|45627.3|45607.3|45638.2|45618.2|45638.2|45618.2|45624.8|45604.8|45
1727977040000|2024-10-03 17:37:20|45639.2|45619.2|45637.8|45617.8|45639.2|45619.2|45637.8|45617.8|4
1727977050000|2024-10-03 17:37:30|45636.3|45616.3|45638.8|45618.8|45638.8|45618.8|45636.3|45616.3|25
1727977060000|2024-10-03 17:37:40|45640.3|45620.3|45644.2|45624.2|45644.2|45624.2|45640.3|45620.3|2
1727977070000|2024-10-03 17:37:50|45645.7|45625.7|45644.2|45624.2|45645.7|45625.7|45644.2|45624.2|3
1727977080000|2024-10-03 17:38:00|45642.8|45622.8|45640.3|45620.3|45642.8|45622.8|45640.3|45620.3|2
1727977090000|2024-10-03 17:38:10|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|4
1727977100000|2024-10-03 17:38:20|45637.8|45617.8|45636.3|45616.3|45637.8|45617.8|45632.8|45612.8|3
1727977110000|2024-10-03 17:38:30|45637.8|45617.8|45632.8|45612.8|45637.8|45617.8|45632.8|45612.8|3
1727977120000|2024-10-03 17:38:40|45634.8|45614.8|45632.8|45612.8|45634.8|45614.8|45631.3|45611.3|0
1727977130000|2024-10-03 17:38:50|45633.8|45613.8|45637.8|45617.8|45637.8|45617.8|45633.8|45613.8|25
1727977140000|2024-10-03 17:39:00|45638.8|45618.8|45654.2|45634.2|45654.2|45634.2|45638.8|45618.8|68
1727977150000|2024-10-03 17:39:10|45652.2|45632.2|45649.2|45629.2|45652.2|45632.2|45648.2|45628.2|9
1727977160000|2024-10-03 17:39:20|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|28
1727977170000|2024-10-03 17:39:30|45651.7|45631.7|45647.8|45627.8|45652.8|45632.8|45647.8|45627.8|10
1727977180000|2024-10-03 17:39:40|45649.2|45629.2|45649.2|45629.2|45649.2|45629.2|45647.8|45627.8|1
1727977190000|2024-10-03 17:39:50|45647.8|45627.8|45644.2|45624.2|45647.8|45627.8|45644.2|45624.2|7
1727977200000|2024-10-03 17:40:00|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|0
1727977210000|2024-10-03 17:40:10|45644.2|45624.2|45642.8|45622.8|45644.2|45624.2|45642.8|45622.8|5
1727977220000|2024-10-03 17:40:20|45641.7|45621.7|45640.3|45620.3|45641.7|45621.7|45639.2|45619.2|1
1727977230000|2024-10-03 17:40:30|45639.2|45619.2|45640.3|45620.3|45640.3|45620.3|45638.2|45618.2|3
1727977240000|2024-10-03 17:40:40|45641.3|45621.3|45642.3|45622.3|45642.3|45622.3|45641.3|45621.3|0
1727977250000|2024-10-03 17:40:50|45645.3|45625.3|45645.3|45625.3|45646.3|45626.3|45645.3|45625.3|9
1727977260000|2024-10-03 17:41:00|45646.3|45626.3|45650.3|45630.3|45650.3|45630.3|45646.3|45626.3|3
1727977270000|2024-10-03 17:41:10|45651.3|45631.3|45644.2|45624.2|45654.2|45634.2|45644.2|45624.2|7
1727977280000|2024-10-03 17:41:20|45643.2|45623.2|45644.2|45624.2|45644.2|45624.2|45643.2|45623.2|0
1727977290000|2024-10-03 17:41:30|45643.2|45623.2|45637.8|45617.8|45644.2|45624.2|45637.8|45617.8|3
1727977300000|2024-10-03 17:41:40|||||||||2
1727977310000|2024-10-03 17:41:50|45632.8|45612.8|45634.2|45614.2|45635.3|45615.3|45632.8|45612.8|0
1727977320000|2024-10-03 17:42:00|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|45632.8|45612.8|2
1727977330000|2024-10-03 17:42:10|45633.8|45613.8|45634.2|45614.2|45635.3|45615.3|45632.8|45612.8|0
1727977340000|2024-10-03 17:42:20|45632.8|45612.8|45631.7|45611.7|45632.8|45612.8|45631.7|45611.7|0
1727977350000|2024-10-03 17:42:30|45632.8|45612.8|45634.2|45614.2|45634.2|45614.2|45629.2|45609.2|3
1727977360000|2024-10-03 17:42:40|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|45635.3|45615.3|1
1727977370000|2024-10-03 17:42:50|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|45635.3|45615.3|0
1727977380000|2024-10-03 17:43:00|45639.2|45619.2|45640.3|45620.3|45640.3|45620.3|45639.2|45619.2|2
1727977390000|2024-10-03 17:43:10|45641.7|45621.7|45640.3|45620.3|45642.8|45622.8|45639.2|45619.2|1
1727977400000|2024-10-03 17:43:20|45641.7|45621.7|45642.8|45622.8|45642.8|45622.8|45641.7|45621.7|0
1727977410000|2024-10-03 17:43:30|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|1
1727977420000|2024-10-03 17:43:40|45645.7|45625.7|45645.3|45625.3|45645.7|45625.7|45644.2|45624.2|3
1727977430000|2024-10-03 17:43:50|45644.2|45624.2|45644.2|45624.2|45644.2|45624.2|45642.8|45622.8|1
1727977440000|2024-10-03 17:44:00|45642.8|45622.8|45641.7|45621.7|45642.8|45622.8|45640.3|45620.3|1
1727977450000|2024-10-03 17:44:10|45642.8|45622.8|45640.3|45620.3|45642.8|45622.8|45640.3|45620.3|1
1727977460000|2024-10-03 17:44:20|45641.8|45621.8|45641.8|45621.8|45642.8|45622.8|45640.3|45620.3|0
1727977470000|2024-10-03 17:44:30|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|2
1727977480000|2024-10-03 17:44:40|45644.3|45624.3|45644.3|45624.3|45644.3|45624.3|45642.8|45622.8|0
1727977490000|2024-10-03 17:44:50|45640.3|45620.3|45639.3|45619.3|45640.3|45620.3|45639.3|45619.3|7
1727977500000|2024-10-03 17:45:00|45637.8|45617.8|45637.8|45617.8|45639.3|45619.3|45637.8|45617.8|1
1727977510000|2024-10-03 17:45:10|||||||||1
1727977520000|2024-10-03 17:45:20|45635.3|45615.3|45639.3|45619.3|45639.3|45619.3|45635.3|45615.3|1
1727977540000|2024-10-03 17:45:40|45640.7|45620.7|45640.7|45620.7|45642.2|45622.2|45639.3|45619.3|8
1727977550000|2024-10-03 17:45:50|45641.8|45621.8|45644.3|45624.3|45644.3|45624.3|45641.8|45621.8|4
1727977560000|2024-10-03 17:46:00|45645.7|45625.7|45647.8|45627.8|45649.3|45629.3|45645.7|45625.7|8
1727977570000|2024-10-03 17:46:10|45645.7|45625.7|45644.3|45624.3|45645.7|45625.7|45644.3|45624.3|35
1727977580000|2024-10-03 17:46:20|45645.7|45625.7|45646.8|45626.8|45646.8|45626.8|45645.7|45625.7|6
1727977590000|2024-10-03 17:46:30|45645.7|45625.7|45645.7|45625.7|45649.3|45629.3|45644.3|45624.3|1
1727977600000|2024-10-03 17:46:40|45646.8|45626.8|45649.3|45629.3|45649.3|45629.3|45646.8|45626.8|2
1727977610000|2024-10-03 17:46:50|||||||||7
1727977620000|2024-10-03 17:47:00|||||||||1
1727977630000|2024-10-03 17:47:10|45648.2|45628.2|45651.8|45631.8|45651.8|45631.8|45648.2|45628.2|1
1727977640000|2024-10-03 17:47:20|45650.7|45630.7|45649.3|45629.3|45652.8|45632.8|45649.3|45629.3|0
1727977650000|2024-10-03 17:47:30|45650.3|45630.3|45649.3|45629.3|45650.3|45630.3|45649.3|45629.3|1
1727977660000|2024-10-03 17:47:40|45650.3|45630.3|45647.8|45627.8|45650.3|45630.3|45647.8|45627.8|1
1727977670000|2024-10-03 17:47:50|45646.8|45626.8|45643.2|45623.2|45646.8|45626.8|45642.2|45622.2|0
1727977680000|2024-10-03 17:48:00|45644.3|45624.3|45644.3|45624.3|45644.3|45624.3|45642.2|45622.2|0
1727977690000|2024-10-03 17:48:10|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|1
1727977700000|2024-10-03 17:48:20|45639.3|45619.3|45634.3|45614.3|45639.3|45619.3|45634.3|45614.3|7
1727977710000|2024-10-03 17:48:30|45635.3|45615.3|45632.8|45612.8|45635.3|45615.3|45632.8|45612.8|4
1727977720000|2024-10-03 17:48:40|45630.3|45610.3|45632.8|45612.8|45632.8|45612.8|45630.3|45610.3|3
1727977730000|2024-10-03 17:48:50|45630.3|45610.3|45626.8|45606.8|45630.3|45610.3|45626.8|45606.8|1
1727977740000|2024-10-03 17:49:00|45627.8|45607.8|45622.8|45602.8|45627.8|45607.8|45622.8|45602.8|3
1727977750000|2024-10-03 17:49:10|45617.8|45597.8|45614.3|45594.3|45617.8|45597.8|45612.8|45592.8|10
1727977760000|2024-10-03 17:49:20|45612.8|45592.8|45614.3|45594.3|45614.3|45594.3|45612.8|45592.8|0
1727977770000|2024-10-03 17:49:30|45615.7|45595.7|45611.8|45591.8|45616.8|45596.8|45611.8|45591.8|0
1727977780000|2024-10-03 17:49:40|45612.8|45592.8|45611.8|45591.8|45612.8|45592.8|45611.8|45591.8|0
1727977790000|2024-10-03 17:49:50|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|45612.8|45592.8|0
1727977800000|2024-10-03 17:50:00|45611.8|45591.8|45609.3|45589.3|45611.8|45591.8|45609.3|45589.3|3
1727977810000|2024-10-03 17:50:10|45610.7|45590.7|45610.7|45590.7|45611.8|45591.8|45609.3|45589.3|0
1727977820000|2024-10-03 17:50:20|45609.3|45589.3|45607.8|45587.8|45609.3|45589.3|45607.8|45587.8|1
1727977830000|2024-10-03 17:50:30|45606.3|45586.3|45607.8|45587.8|45607.8|45587.8|45604.3|45584.3|24
1727977840000|2024-10-03 17:50:40|45606.3|45586.3|45602.8|45582.8|45607.8|45587.8|45602.8|45582.8|3
1727977850000|2024-10-03 17:50:50|45604.3|45584.3|45605.3|45585.3|45605.3|45585.3|45602.8|45582.8|6
1727977860000|2024-10-03 17:51:00|45607.8|45587.8|45610.3|45590.3|45610.3|45590.3|45607.8|45587.8|2
1727977870000|2024-10-03 17:51:10|45612.8|45592.8|45613.8|45593.8|45613.8|45593.8|45612.8|45592.8|0
1727977880000|2024-10-03 17:51:20|45616.3|45596.3|45620.3|45600.3|45620.3|45600.3|45616.3|45596.3|2
1727977890000|2024-10-03 17:51:30|45619.3|45599.3|45622.8|45602.8|45622.8|45602.8|45617.8|45597.8|10
1727977910000|2024-10-03 17:51:50|45624.3|45604.3|45622.8|45602.8|45624.3|45604.3|45622.8|45602.8|0
1727977920000|2024-10-03 17:52:00|45624.3|45604.3|45622.8|45602.8|45624.3|45604.3|45622.8|45602.8|1
1727977930000|2024-10-03 17:52:10|45620.3|45600.3|45619.3|45599.3|45620.3|45600.3|45619.3|45599.3|1
1727977940000|2024-10-03 17:52:20|45620.3|45600.3|45620.3|45600.3|45620.3|45600.3|45619.3|45599.3|5
1727977950000|2024-10-03 17:52:30|45619.3|45599.3|45621.3|45601.3|45621.3|45601.3|45619.3|45599.3|0
1727977960000|2024-10-03 17:52:40|45622.8|45602.8|45625.3|45605.3|45625.3|45605.3|45622.8|45602.8|5
1727977970000|2024-10-03 17:52:50|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|0
1727977980000|2024-10-03 17:53:00|||||||||1
1727977990000|2024-10-03 17:53:10|45628.2|45608.2|45626.8|45606.8|45628.2|45608.2|45626.8|45606.8|0
1727978000000|2024-10-03 17:53:20|45625.3|45605.3|45627.8|45607.8|45629.3|45609.3|45625.3|45605.3|0
1727978010000|2024-10-03 17:53:30|45626.3|45606.3|45624.3|45604.3|45626.3|45606.3|45624.3|45604.3|1
1727978020000|2024-10-03 17:53:40|45622.8|45602.8|45622.8|45602.8|45624.3|45604.3|45622.8|45602.8|2
1727978030000|2024-10-03 17:53:50|45624.3|45604.3|45627.8|45607.8|45627.8|45607.8|45622.8|45602.8|3
1727978040000|2024-10-03 17:54:00|45629.3|45609.3|45627.8|45607.8|45629.3|45609.3|45627.8|45607.8|0
1727978050000|2024-10-03 17:54:10|45625.3|45605.3|45619.3|45599.3|45625.3|45605.3|45619.3|45599.3|8
1727978060000|2024-10-03 17:54:20|45618.3|45598.3|45618.3|45598.3|45619.3|45599.3|45618.3|45598.3|1
1727978070000|2024-10-03 17:54:30|45619.3|45599.3|45615.8|45595.8|45619.3|45599.3|45615.8|45595.8|1
1727978080000|2024-10-03 17:54:40|45616.8|45596.8|45619.3|45599.3|45619.3|45599.3|45616.8|45596.8|1
1727978090000|2024-10-03 17:54:50|45616.3|45596.3|45617.8|45597.8|45617.8|45597.8|45616.3|45596.3|2
1727978100000|2024-10-03 17:55:00|45619.3|45599.3|45617.8|45597.8|45619.3|45599.3|45617.8|45597.8|1
1727978110000|2024-10-03 17:55:10|45619.3|45599.3|45617.8|45597.8|45620.3|45600.3|45617.8|45597.8|1
1727978120000|2024-10-03 17:55:20|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|45615.3|45595.3|11
1727978130000|2024-10-03 17:55:30|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|4
1727978140000|2024-10-03 17:55:40|45616.3|45596.3|45617.8|45597.8|45619.3|45599.3|45616.3|45596.3|0
1727978160000|2024-10-03 17:56:00|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1727978170000|2024-10-03 17:56:10|45620.3|45600.3|45620.3|45600.3|45622.8|45602.8|45619.3|45599.3|0
1727978180000|2024-10-03 17:56:20|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1727978190000|2024-10-03 17:56:30|45617.8|45597.8|45615.3|45595.3|45617.8|45597.8|45615.3|45595.3|5
1727978200000|2024-10-03 17:56:40|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|0
1727978210000|2024-10-03 17:56:50|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45617.8|45597.8|0
1727978220000|2024-10-03 17:57:00|45617.8|45597.8|45619.3|45599.3|45620.3|45600.3|45617.8|45597.8|1
1727978230000|2024-10-03 17:57:10|45617.8|45597.8|45622.8|45602.8|45622.8|45602.8|45617.8|45597.8|0
1727978240000|2024-10-03 17:57:20|45621.3|45601.3|45619.3|45599.3|45621.3|45601.3|45619.3|45599.3|0
1727978250000|2024-10-03 17:57:30|45617.8|45597.8|45617.8|45597.8|45619.3|45599.3|45617.8|45597.8|3
1727978260000|2024-10-03 17:57:40|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1727978270000|2024-10-03 17:57:50|45617.8|45597.8|45619.3|45599.3|45619.3|45599.3|45615.3|45595.3|1
1727978280000|2024-10-03 17:58:00|45617.8|45597.8|45619.3|45599.3|45620.3|45600.3|45617.8|45597.8|1
1727978290000|2024-10-03 17:58:10|45620.3|45600.3|45622.8|45602.8|45622.8|45602.8|45619.3|45599.3|0
1727978300000|2024-10-03 17:58:20|45621.8|45601.8|45621.8|45601.8|45622.8|45602.8|45619.3|45599.3|0
1727978310000|2024-10-03 17:58:30|45620.3|45600.3|45622.8|45602.8|45622.8|45602.8|45619.3|45599.3|0
1727978320000|2024-10-03 17:58:40|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|1
1727978330000|2024-10-03 17:58:50|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|45624.3|45604.3|0
1727978340000|2024-10-03 17:59:00|45624.3|45604.3|45622.8|45602.8|45625.3|45605.3|45622.8|45602.8|7
1727978350000|2024-10-03 17:59:10|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45620.3|45600.3|6
1727978360000|2024-10-03 17:59:20|45625.3|45605.3|45627.8|45607.8|45627.8|45607.8|45625.3|45605.3|13
1727978370000|2024-10-03 17:59:30|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45627.8|45607.8|2
1727978380000|2024-10-03 17:59:40|45627.8|45607.8|45625.3|45605.3|45627.8|45607.8|45625.3|45605.3|1
1727978390000|2024-10-03 17:59:50|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|2
1727978400000|2024-10-03 18:00:00|45629.3|45609.3|45618.8|45598.8|45629.3|45609.3|45618.8|45598.8|4
1727978410000|2024-10-03 18:00:10|45620.3|45600.3|45617.8|45597.8|45620.3|45600.3|45617.8|45597.8|2
1727978420000|2024-10-03 18:00:20|45615.3|45595.3|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|0
1727978430000|2024-10-03 18:00:30|45615.3|45595.3|45617.8|45597.8|45617.8|45597.8|45615.3|45595.3|2
1727978440000|2024-10-03 18:00:40|45619.3|45599.3|45617.8|45597.8|45619.3|45599.3|45617.8|45597.8|1
1727978450000|2024-10-03 18:00:50|45619.3|45599.3|45620.3|45600.3|45620.3|45600.3|45617.8|45597.8|1
1727978460000|2024-10-03 18:01:00|45620.8|45600.8|45622.8|45602.8|45622.8|45602.8|45620.8|45600.8|0
1727978470000|2024-10-03 18:01:10|45625.3|45605.3|45625.3|45605.3|45626.3|45606.3|45625.3|45605.3|1
1727978490000|2024-10-03 18:01:30|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|3
1727978500000|2024-10-03 18:01:40|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|0
1727978510000|2024-10-03 18:01:50|45626.8|45606.8|45625.3|45605.3|45626.8|45606.8|45625.3|45605.3|2
1727978520000|2024-10-03 18:02:00|45626.8|45606.8|45625.3|45605.3|45627.8|45607.8|45625.3|45605.3|2
1727978530000|2024-10-03 18:02:10|45626.8|45606.8|45624.3|45604.3|45626.8|45606.8|45624.3|45604.3|0
1727978540000|2024-10-03 18:02:20|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|0
1727978560000|2024-10-03 18:02:40|||||||||1
1727978580000|2024-10-03 18:03:00|45621.8|45601.8|45617.8|45597.8|45621.8|45601.8|45617.8|45597.8|0
1727978590000|2024-10-03 18:03:10|45620.3|45600.3|45620.3|45600.3|45620.3|45600.3|45617.8|45597.8|3
1727978600000|2024-10-03 18:03:20|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|0
1727978610000|2024-10-03 18:03:30|45622.4|45602.4|45625.3|45605.3|45625.3|45605.3|45622.4|45602.4|1
1727978620000|2024-10-03 18:03:40|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|0
1727978630000|2024-10-03 18:03:50|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|45624.3|45604.3|0
1727978640000|2024-10-03 18:04:00|45626.4|45606.4|45626.4|45606.4|45626.4|45606.4|45625.3|45605.3|0
1727978650000|2024-10-03 18:04:10|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|3
1727978660000|2024-10-03 18:04:20|45625.3|45605.3|45622.8|45602.8|45625.3|45605.3|45622.8|45602.8|2
1727978670000|2024-10-03 18:04:30|||||||||1
1727978680000|2024-10-03 18:04:40|45624.3|45604.3|45620.8|45600.8|45624.3|45604.3|45618.3|45598.3|2
1727978690000|2024-10-03 18:04:50|45620.3|45600.3|45621.8|45601.8|45621.8|45601.8|45620.3|45600.3|1
1727978700000|2024-10-03 18:05:00|45622.8|45602.8|45624.3|45604.3|45624.3|45604.3|45622.8|45602.8|6
1727978710000|2024-10-03 18:05:10|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45621.8|45601.8|3
1727978720000|2024-10-03 18:05:20|45621.8|45601.8|45622.8|45602.8|45624.3|45604.3|45621.8|45601.8|0
1727978730000|2024-10-03 18:05:30|45624.3|45604.3|45621.8|45601.8|45624.3|45604.3|45621.8|45601.8|0
1727978740000|2024-10-03 18:05:40|45622.8|45602.8|45620.8|45600.8|45622.8|45602.8|45620.8|45600.8|0
1727978750000|2024-10-03 18:05:50|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1727978760000|2024-10-03 18:06:00|45618.3|45598.3|45617.8|45597.8|45619.3|45599.3|45617.8|45597.8|0
1727978770000|2024-10-03 18:06:10|45616.8|45596.8|45621.8|45601.8|45621.8|45601.8|45616.8|45596.8|4
1727978780000|2024-10-03 18:06:20|45622.8|45602.8|45627.8|45607.8|45627.8|45607.8|45622.8|45602.8|3
1727978790000|2024-10-03 18:06:30|||||||||3
1727978800000|2024-10-03 18:06:40|45625.8|45605.8|45627.8|45607.8|45627.8|45607.8|45625.8|45605.8|0
1727978810000|2024-10-03 18:06:50|45626.8|45606.8|45626.8|45606.8|45629.3|45609.3|45626.8|45606.8|4
1727978820000|2024-10-03 18:07:00|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|0
1727978830000|2024-10-03 18:07:10|45625.8|45605.8|45627.8|45607.8|45627.8|45607.8|45625.8|45605.8|0
1727978840000|2024-10-03 18:07:20|45626.8|45606.8|45629.3|45609.3|45629.3|45609.3|45626.8|45606.8|0
1727978880000|2024-10-03 18:08:00|45630.3|45610.3|45632.8|45612.8|45632.8|45612.8|45629.3|45609.3|12
1727978890000|2024-10-03 18:08:10|45630.3|45610.3|45630.3|45610.3|45630.3|45610.3|45630.3|45610.3|5
1727978910000|2024-10-03 18:08:30|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|2
1727978920000|2024-10-03 18:08:40|45628.3|45608.3|45629.3|45609.3|45629.3|45609.3|45628.3|45608.3|0
1727978930000|2024-10-03 18:08:50|45627.8|45607.8|45629.3|45609.3|45629.3|45609.3|45627.8|45607.8|1
1727978940000|2024-10-03 18:09:00|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|45627.8|45607.8|1
1727978960000|2024-10-03 18:09:20|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|0
1727978970000|2024-10-03 18:09:30|45627.8|45607.8|45629.3|45609.3|45629.3|45609.3|45627.8|45607.8|0
1727978980000|2024-10-03 18:09:40|45627.8|45607.8|45625.8|45605.8|45627.8|45607.8|45625.8|45605.8|1
1727978990000|2024-10-03 18:09:50|45624.3|45604.3|45624.3|45604.3|45626.8|45606.8|45624.3|45604.3|2
1727979000000|2024-10-03 18:10:00|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|45622.8|45602.8|0
1727979010000|2024-10-03 18:10:10|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|0
1727979020000|2024-10-03 18:10:20|45623.9|45603.9|45625.3|45605.3|45625.3|45605.3|45622.8|45602.8|1
1727979030000|2024-10-03 18:10:30|45624.3|45604.3|45620.3|45600.3|45625.3|45605.3|45620.3|45600.3|10
1727979040000|2024-10-03 18:10:40|||||||||3
1727979060000|2024-10-03 18:11:00|||||||||9
1727979070000|2024-10-03 18:11:10|45619.3|45599.3|45615.3|45595.3|45620.3|45600.3|45615.3|45595.3|2
1727979080000|2024-10-03 18:11:20|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|5
1727979090000|2024-10-03 18:11:30|45620.3|45600.3|45620.4|45600.4|45620.4|45600.4|45620.3|45600.3|0
1727979100000|2024-10-03 18:11:40|45619.3|45599.3|45619.3|45599.3|45620.4|45600.4|45619.3|45599.3|0
1727979110000|2024-10-03 18:11:50|45620.4|45600.4|45620.4|45600.4|45620.4|45600.4|45619.3|45599.3|0
1727979120000|2024-10-03 18:12:00|||||||||2
1727979130000|2024-10-03 18:12:10|||||||||2
1727979140000|2024-10-03 18:12:20|45621.4|45601.4|45620.4|45600.4|45621.4|45601.4|45620.4|45600.4|15
1727979150000|2024-10-03 18:12:30|45621.4|45601.4|45631.4|45611.4|45631.4|45611.4|45620.4|45600.4|7
1727979180000|2024-10-03 18:13:00|45632.9|45612.9|45632.9|45612.9|45632.9|45612.9|45632.9|45612.9|4
1727979190000|2024-10-03 18:13:10|45634.3|45614.3|45630.4|45610.4|45634.3|45614.3|45630.4|45610.4|6
1727979200000|2024-10-03 18:13:20|45629.3|45609.3|45630.4|45610.4|45630.4|45610.4|45629.3|45609.3|0
1727979210000|2024-10-03 18:13:30|45629.3|45609.3|45629.3|45609.3|45630.4|45610.4|45629.3|45609.3|0
1727979230000|2024-10-03 18:13:50|45630.4|45610.4|45632.9|45612.9|45632.9|45612.9|45629.3|45609.3|6
1727979240000|2024-10-03 18:14:00|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|1
1727979260000|2024-10-03 18:14:20|45635.4|45615.4|45641.8|45621.8|45641.8|45621.8|45635.4|45615.4|18
1727979270000|2024-10-03 18:14:30|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|0
1727979280000|2024-10-03 18:14:40|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|5
1727979290000|2024-10-03 18:14:50|45647.9|45627.9|45644.3|45624.3|45647.9|45627.9|45644.3|45624.3|8
1727979330000|2024-10-03 18:15:30|45642.9|45622.9|45640.8|45620.8|45642.9|45622.9|45640.8|45620.8|4
1727979340000|2024-10-03 18:15:40|45639.3|45619.3|45635.8|45615.8|45640.8|45620.8|45635.8|45615.8|0
1727979350000|2024-10-03 18:15:50|45636.8|45616.8|45634.3|45614.3|45637.9|45617.9|45634.3|45614.3|4
1727979360000|2024-10-03 18:16:00|45635.4|45615.4|45639.3|45619.3|45640.4|45620.4|45634.3|45614.3|3
1727979370000|2024-10-03 18:16:10|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45641.8|45621.8|1
1727979380000|2024-10-03 18:16:20|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|0
1727979410000|2024-10-03 18:16:50|45640.4|45620.4|45639.3|45619.3|45640.4|45620.4|45639.3|45619.3|0
1727979420000|2024-10-03 18:17:00|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|3
1727979430000|2024-10-03 18:17:10|||||||||1
1727979440000|2024-10-03 18:17:20|45640.8|45620.8|45642.9|45622.9|45642.9|45622.9|45640.8|45620.8|0
1727979450000|2024-10-03 18:17:30|45640.8|45620.8|45641.8|45621.8|45641.8|45621.8|45639.3|45619.3|6
1727979460000|2024-10-03 18:17:40|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|0
1727979470000|2024-10-03 18:17:50|45640.4|45620.4|45639.3|45619.3|45640.4|45620.4|45639.3|45619.3|0
1727979490000|2024-10-03 18:18:10|45638.3|45618.3|45639.3|45619.3|45639.3|45619.3|45638.3|45618.3|1
1727979500000|2024-10-03 18:18:20|45638.3|45618.3|45638.3|45618.3|45639.3|45619.3|45638.3|45618.3|0
1727979510000|2024-10-03 18:18:30|45639.3|45619.3|45638.3|45618.3|45639.3|45619.3|45638.3|45618.3|0
1727979520000|2024-10-03 18:18:40|45639.3|45619.3|45644.3|45624.3|45646.4|45626.4|45639.3|45619.3|19
1727979530000|2024-10-03 18:18:50|45645.4|45625.4|45649.3|45629.3|45649.3|45629.3|45644.3|45624.3|1
1727979540000|2024-10-03 18:19:00|45650.4|45630.4|45650.4|45630.4|45650.4|45630.4|45649.3|45629.3|5
1727979570000|2024-10-03 18:19:30|45649.3|45629.3|45650.4|45630.4|45650.4|45630.4|45649.3|45629.3|0
1727979580000|2024-10-03 18:19:40|45649.3|45629.3|45650.4|45630.4|45650.4|45630.4|45649.3|45629.3|8
1727979600000|2024-10-03 18:20:00|45651.4|45631.4|45651.4|45631.4|45651.4|45631.4|45651.4|45631.4|0
1727979610000|2024-10-03 18:20:10|||||||||1
1727979630000|2024-10-03 18:20:30|45650.4|45630.4|45646.8|45626.8|45650.4|45630.4|45646.8|45626.8|10
1727979640000|2024-10-03 18:20:40|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|6
1727979660000|2024-10-03 18:21:00|45648.9|45628.9|45647.9|45627.9|45648.9|45628.9|45647.9|45627.9|1
1727979670000|2024-10-03 18:21:10|||||||||1
1727979690000|2024-10-03 18:21:30|45645.4|45625.4|45644.4|45624.4|45645.4|45625.4|45644.4|45624.4|1
1727979700000|2024-10-03 18:21:40|45641.9|45621.9|45644.4|45624.4|45644.4|45624.4|45640.8|45620.8|7
1727979710000|2024-10-03 18:21:50|45643.3|45623.3|45644.4|45624.4|45644.4|45624.4|45643.3|45623.3|0
1727979720000|2024-10-03 18:22:00|45643.3|45623.3|45635.8|45615.8|45643.3|45623.3|45635.8|45615.8|1
1727979730000|2024-10-03 18:22:10|45632.9|45612.9|45624.4|45604.4|45632.9|45612.9|45624.4|45604.4|8
1727979740000|2024-10-03 18:22:20|45622.9|45602.9|45617.9|45597.9|45622.9|45602.9|45617.9|45597.9|4
1727979750000|2024-10-03 18:22:30|45619.4|45599.4|45620.4|45600.4|45621.9|45601.9|45619.4|45599.4|4
1727979760000|2024-10-03 18:22:40|45619.4|45599.4|45622.9|45602.9|45624.4|45604.4|45619.4|45599.4|1
1727979770000|2024-10-03 18:22:50|45624.4|45604.4|45622.9|45602.9|45624.4|45604.4|45622.9|45602.9|0
1727979780000|2024-10-03 18:23:00|45620.4|45600.4|45624.4|45604.4|45624.4|45604.4|45619.4|45599.4|0
1727979790000|2024-10-03 18:23:10|45622.9|45602.9|45622.9|45602.9|45622.9|45602.9|45619.4|45599.4|1
1727979800000|2024-10-03 18:23:20|45624.4|45604.4|45622.9|45602.9|45624.4|45604.4|45622.9|45602.9|1
1727979810000|2024-10-03 18:23:30|45624.4|45604.4|45625.4|45605.4|45625.4|45605.4|45624.4|45604.4|1
1727979820000|2024-10-03 18:23:40|45626.9|45606.9|45625.4|45605.4|45626.9|45606.9|45625.4|45605.4|0
1727979830000|2024-10-03 18:23:50|45626.9|45606.9|45629.4|45609.4|45629.4|45609.4|45626.9|45606.9|1
1727979840000|2024-10-03 18:24:00|45630.8|45610.8|45629.4|45609.4|45631.9|45611.9|45629.4|45609.4|0
1727979850000|2024-10-03 18:24:10|45630.4|45610.4|45629.4|45609.4|45630.4|45610.4|45629.4|45609.4|0
1727979860000|2024-10-03 18:24:20|45630.8|45610.8|45629.4|45609.4|45632.9|45612.9|45629.4|45609.4|0
1727979870000|2024-10-03 18:24:30|45630.4|45610.4|45629.4|45609.4|45630.4|45610.4|45629.4|45609.4|0
1727979880000|2024-10-03 18:24:40|45630.4|45610.4|45636.4|45616.4|45636.4|45616.4|45630.4|45610.4|16
1727979890000|2024-10-03 18:24:50|||||||||1
1727979900000|2024-10-03 18:25:00|45638.9|45618.9|45638.9|45618.9|45638.9|45618.9|45638.9|45618.9|5
1727979920000|2024-10-03 18:25:20|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|0
1727979940000|2024-10-03 18:25:40|45639.4|45619.4|45639.4|45619.4|45640.4|45620.4|45639.4|45619.4|0
1727979950000|2024-10-03 18:25:50|45640.4|45620.4|45639.4|45619.4|45640.4|45620.4|45639.4|45619.4|0
1727979960000|2024-10-03 18:26:00|45640.4|45620.4|45639.4|45619.4|45640.4|45620.4|45639.4|45619.4|0
1727979970000|2024-10-03 18:26:10|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45636.9|45616.9|1
1727979980000|2024-10-03 18:26:20|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|0
1727979990000|2024-10-03 18:26:30|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|2
1727980000000|2024-10-03 18:26:40|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|1
1727980010000|2024-10-03 18:26:50|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|0
1727980020000|2024-10-03 18:27:00|45634.4|45614.4|45637.9|45617.9|45637.9|45617.9|45634.4|45614.4|1
1727980030000|2024-10-03 18:27:10|45638.9|45618.9|45641.4|45621.4|45641.4|45621.4|45638.9|45618.9|2
1727980040000|2024-10-03 18:27:20|45640.4|45620.4|45642.9|45622.9|45642.9|45622.9|45639.4|45619.4|0
1727980050000|2024-10-03 18:27:30|||||||||1
1727980060000|2024-10-03 18:27:40|45644.4|45624.4|45647.9|45627.9|45647.9|45627.9|45644.4|45624.4|6
1727980070000|2024-10-03 18:27:50|45649.4|45629.4|45649.4|45629.4|45649.4|45629.4|45649.4|45629.4|1
1727980080000|2024-10-03 18:28:00|45654.4|45634.4|45657.9|45637.9|45657.9|45637.9|45654.4|45634.4|49
1727980090000|2024-10-03 18:28:10|45659.4|45639.4|45659.4|45639.4|45662.9|45642.9|45659.4|45639.4|1
1727980100000|2024-10-03 18:28:20|||||||||1
1727980110000|2024-10-03 18:28:30|||||||||1
1727980140000|2024-10-03 18:29:00|45658.3|45638.3|45658.3|45638.3|45659.4|45639.4|45655.8|45635.8|0
1727980150000|2024-10-03 18:29:10|45659.4|45639.4|45652.9|45632.9|45659.4|45639.4|45652.9|45632.9|0
1727980160000|2024-10-03 18:29:20|45654.4|45634.4|45654.4|45634.4|45654.4|45634.4|45652.9|45632.9|7
1727980180000|2024-10-03 18:29:40|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|3
1727980190000|2024-10-03 18:29:50|45654.4|45634.4|45657.9|45637.9|45657.9|45637.9|45654.4|45634.4|3
1727980200000|2024-10-03 18:30:00|45654.4|45634.4|45652.9|45632.9|45657.9|45637.9|45652.9|45632.9|1
1727980210000|2024-10-03 18:30:10|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|45651.9|45631.9|1
1727980220000|2024-10-03 18:30:20|45650.4|45630.4|45647.9|45627.9|45650.4|45630.4|45647.9|45627.9|0
1727980230000|2024-10-03 18:30:30|45646.9|45626.9|45645.4|45625.4|45646.9|45626.9|45645.4|45625.4|0
1727980240000|2024-10-03 18:30:40|45646.9|45626.9|45645.4|45625.4|45646.9|45626.9|45645.4|45625.4|3
1727980250000|2024-10-03 18:30:50|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|0
1727980260000|2024-10-03 18:31:00|45641.9|45621.9|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|1
1727980270000|2024-10-03 18:31:10|45638.3|45618.3|45639.4|45619.4|45639.4|45619.4|45638.3|45618.3|0
1727980280000|2024-10-03 18:31:20|45638.3|45618.3|45638.3|45618.3|45639.4|45619.4|45638.3|45618.3|0
1727980300000|2024-10-03 18:31:40|45638.4|45618.4|45639.4|45619.4|45639.4|45619.4|45638.4|45618.4|0
1727980310000|2024-10-03 18:31:50|45638.4|45618.4|45639.4|45619.4|45639.4|45619.4|45638.4|45618.4|1
1727980320000|2024-10-03 18:32:00|||||||||1
1727980330000|2024-10-03 18:32:10|45638.4|45618.4|45634.4|45614.4|45638.4|45618.4|45634.4|45614.4|6
1727980340000|2024-10-03 18:32:20|45632.9|45612.9|45635.4|45615.4|45635.4|45615.4|45632.9|45612.9|5
1727980350000|2024-10-03 18:32:30|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|0
1727980360000|2024-10-03 18:32:40|45639.4|45619.4|45637.9|45617.9|45639.4|45619.4|45637.9|45617.9|1
1727980380000|2024-10-03 18:33:00|45639.4|45619.4|45637.9|45617.9|45640.4|45620.4|45637.9|45617.9|2
1727980390000|2024-10-03 18:33:10|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|0
1727980410000|2024-10-03 18:33:30|45634.4|45614.4|45634.4|45614.4|45634.4|45614.4|45634.4|45614.4|1
1727980420000|2024-10-03 18:33:40|45635.4|45615.4|45634.4|45614.4|45635.4|45615.4|45634.4|45614.4|0
1727980430000|2024-10-03 18:33:50|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|0
1727980440000|2024-10-03 18:34:00|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|2
1727980450000|2024-10-03 18:34:10|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|0
1727980460000|2024-10-03 18:34:20|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|1
1727980470000|2024-10-03 18:34:30|45634.4|45614.4|45635.4|45615.4|45635.4|45615.4|45634.4|45614.4|0
1727980480000|2024-10-03 18:34:40|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|1
1727980490000|2024-10-03 18:34:50|45635.4|45615.4|45639.4|45619.4|45639.4|45619.4|45634.4|45614.4|4
1727980500000|2024-10-03 18:35:00|||||||||3
1727980510000|2024-10-03 18:35:10|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|2
1727980520000|2024-10-03 18:35:20|||||||||1
1727980530000|2024-10-03 18:35:30|45636.4|45616.4|45635.4|45615.4|45636.4|45616.4|45635.4|45615.4|0
1727980540000|2024-10-03 18:35:40|45639.4|45619.4|45637.9|45617.9|45639.4|45619.4|45637.9|45617.9|12
1727980550000|2024-10-03 18:35:50|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|0
1727980560000|2024-10-03 18:36:00|45636.9|45616.9|45639.4|45619.4|45639.4|45619.4|45636.9|45616.9|2
1727980580000|2024-10-03 18:36:20|45640.4|45620.4|45639.4|45619.4|45640.4|45620.4|45639.4|45619.4|0
1727980590000|2024-10-03 18:36:30|45641.4|45621.4|45642.9|45622.9|45642.9|45622.9|45641.4|45621.4|2
1727980600000|2024-10-03 18:36:40|45648.4|45628.4|45649.4|45629.4|45651.9|45631.9|45648.4|45628.4|11
1727980620000|2024-10-03 18:37:00|45646.4|45626.4|45644.4|45624.4|45646.4|45626.4|45644.4|45624.4|4
1727980630000|2024-10-03 18:37:10|45643.4|45623.4|45643.4|45623.4|45643.4|45623.4|45643.4|45623.4|0
1727980640000|2024-10-03 18:37:20|45644.4|45624.4|45644.4|45624.4|45644.4|45624.4|45644.4|45624.4|4
1727980650000|2024-10-03 18:37:30|45641.9|45621.9|45640.9|45620.9|45641.9|45621.9|45640.9|45620.9|0
1727980670000|2024-10-03 18:37:50|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|1
1727980680000|2024-10-03 18:38:00|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|0
1727980690000|2024-10-03 18:38:10|45638.9|45618.9|45639.4|45619.4|45640.4|45620.4|45637.9|45617.9|2
1727980700000|2024-10-03 18:38:20|45637.9|45617.9|45640.4|45620.4|45640.4|45620.4|45637.9|45617.9|0
1727980710000|2024-10-03 18:38:30|45639.4|45619.4|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|2
1727980720000|2024-10-03 18:38:40|45641.9|45621.9|45642.9|45622.9|45642.9|45622.9|45641.9|45621.9|1
1727980730000|2024-10-03 18:38:50|45641.9|45621.9|45642.9|45622.9|45642.9|45622.9|45641.9|45621.9|0
1727980750000|2024-10-03 18:39:10|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|0
1727980760000|2024-10-03 18:39:20|45641.9|45621.9|45644.4|45624.4|45644.4|45624.4|45641.9|45621.9|2
1727980790000|2024-10-03 18:39:50|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|1
1727980800000|2024-10-03 18:40:00|45644.4|45624.4|45644.4|45624.4|45645.4|45625.4|45644.4|45624.4|0
1727980810000|2024-10-03 18:40:10|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|2
1727980820000|2024-10-03 18:40:20|45644.4|45624.4|45640.4|45620.4|45644.4|45624.4|45640.4|45620.4|0
1727980830000|2024-10-03 18:40:30|45639.4|45619.4|45637.9|45617.9|45639.4|45619.4|45637.9|45617.9|2
1727980850000|2024-10-03 18:40:50|||||||||1
1727980860000|2024-10-03 18:41:00|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|45636.9|45616.9|2
1727980870000|2024-10-03 18:41:10|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|3
1727980890000|2024-10-03 18:41:30|45635.4|45615.4|45634.4|45614.4|45635.4|45615.4|45634.4|45614.4|5
1727980910000|2024-10-03 18:41:50|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|45635.4|45615.4|0
1727980920000|2024-10-03 18:42:00|45634.4|45614.4|45634.4|45614.4|45635.4|45615.4|45634.4|45614.4|1
1727980930000|2024-10-03 18:42:10|||||||||3
1727980940000|2024-10-03 18:42:20|45633.4|45613.4|45631.9|45611.9|45634.4|45614.4|45630.9|45610.9|4
1727980950000|2024-10-03 18:42:30|45630.9|45610.9|45634.4|45614.4|45634.4|45614.4|45630.9|45610.9|1
1727980980000|2024-10-03 18:43:00|45635.9|45615.9|45635.9|45615.9|45635.9|45615.9|45635.9|45615.9|1
1727980990000|2024-10-03 18:43:10|45636.9|45616.9|45634.4|45614.4|45636.9|45616.9|45634.4|45614.4|0
1727981000000|2024-10-03 18:43:20|45635.4|45615.4|45637.9|45617.9|45637.9|45617.9|45635.4|45615.4|1
1727981010000|2024-10-03 18:43:30|45636.5|45616.5|45634.4|45614.4|45636.5|45616.5|45634.4|45614.4|0
1727981020000|2024-10-03 18:43:40|45635.4|45615.4|45632.9|45612.9|45635.4|45615.4|45632.9|45612.9|32
1727981030000|2024-10-03 18:43:50|||||||||1
1727981040000|2024-10-03 18:44:00|||||||||2
1727981050000|2024-10-03 18:44:10|||||||||1
1727981060000|2024-10-03 18:44:20|45634|45614|45635.4|45615.4|45635.4|45615.4|45634|45614|1
1727981070000|2024-10-03 18:44:30|45634|45614|45634|45614|45634|45614|45634|45614|0
1727981080000|2024-10-03 18:44:40|45632.5|45612.5|45634|45614|45634|45614|45631.5|45611.5|1
1727981090000|2024-10-03 18:44:50|45631.5|45611.5|45634|45614|45634|45614|45631.5|45611.5|0
1727981100000|2024-10-03 18:45:00|45632.5|45612.5|45631.5|45611.5|45634|45614|45631.5|45611.5|0
1727981110000|2024-10-03 18:45:10|45634|45614|45631.5|45611.5|45634|45614|45631.5|45611.5|0
1727981120000|2024-10-03 18:45:20|45632.9|45612.9|45635|45615|45635|45615|45632.9|45612.9|0
1727981130000|2024-10-03 18:45:30|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|0
1727981150000|2024-10-03 18:45:50|45635|45615|45636.5|45616.5|45636.5|45616.5|45635|45615|0
1727981160000|2024-10-03 18:46:00|45635|45615|45635|45615|45635|45615|45635|45615|1
1727981170000|2024-10-03 18:46:10|45636.5|45616.5|45637.5|45617.5|45637.5|45617.5|45636.5|45616.5|1
1727981180000|2024-10-03 18:46:20|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|0
1727981190000|2024-10-03 18:46:30|45635|45615|45635|45615|45635|45615|45635|45615|0
1727981200000|2024-10-03 18:46:40|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|45636.5|45616.5|0
1727981210000|2024-10-03 18:46:50|45637.5|45617.5|45636.5|45616.5|45637.5|45617.5|45636.5|45616.5|0
1727981220000|2024-10-03 18:47:00|45635|45615|45635|45615|45635|45615|45635|45615|0
1727981230000|2024-10-03 18:47:10|45636.5|45616.5|45635|45615|45636.5|45616.5|45635|45615|1
1727981240000|2024-10-03 18:47:20|45634|45614|45632.5|45612.5|45634|45614|45632.5|45612.5|12
1727981270000|2024-10-03 18:47:50|45631.5|45611.5|45631.5|45611.5|45631.5|45611.5|45631.5|45611.5|0
1727981280000|2024-10-03 18:48:00|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|0
1727981290000|2024-10-03 18:48:10|45635.4|45615.4|45636.5|45616.5|45636.5|45616.5|45635|45615|1
1727981310000|2024-10-03 18:48:30|45635|45615|45636.5|45616.5|45636.5|45616.5|45635|45615|1
1727981330000|2024-10-03 18:48:50|45635|45615|45634|45614|45635|45615|45634|45614|0
1727981340000|2024-10-03 18:49:00|||||||||6
1727981350000|2024-10-03 18:49:10|45635|45615|45635|45615|45635|45615|45635|45615|0
1727981370000|2024-10-03 18:49:30|45632.5|45612.5|45630|45610|45632.5|45612.5|45630|45610|0
1727981390000|2024-10-03 18:49:50|45631.5|45611.5|45631.5|45611.5|45632.5|45612.5|45631.5|45611.5|1
1727981400000|2024-10-03 18:50:00|45632.5|45612.5|45634|45614|45634|45614|45632.5|45612.5|1
1727981410000|2024-10-03 18:50:10|45635|45615|45635|45615|45635|45615|45635|45615|0
1727981420000|2024-10-03 18:50:20|||||||||1
1727981430000|2024-10-03 18:50:30|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|0
1727981440000|2024-10-03 18:50:40|45639|45619|45640|45620|45640|45620|45639|45619|0
1727981450000|2024-10-03 18:50:50|45641|45621|45641|45621|45641|45621|45641|45621|0
1727981460000|2024-10-03 18:51:00|45640|45620|45644|45624|45644|45624|45640|45620|6
1727981470000|2024-10-03 18:51:10|45643|45623|45643|45623|45644|45624|45643|45623|2
1727981480000|2024-10-03 18:51:20|45641.5|45621.5|45643|45623|45643|45623|45640.5|45620.5|0
1727981490000|2024-10-03 18:51:30|45641.9|45621.9|45640.5|45620.5|45641.9|45621.9|45640.5|45620.5|0
1727981500000|2024-10-03 18:51:40|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|0
1727981520000|2024-10-03 18:52:00|45638|45618|45638|45618|45639.4|45619.4|45638|45618|1
1727981550000|2024-10-03 18:52:30|45639.4|45619.4|45639.4|45619.4|45641.9|45621.9|45639.4|45619.4|0
1727981560000|2024-10-03 18:52:40|45638|45618|45634|45614|45638|45618|45634|45614|35
1727981580000|2024-10-03 18:53:00|45633|45613|45633|45613|45633|45613|45633|45613|2
1727981590000|2024-10-03 18:53:10|45631.5|45611.5|45633|45613|45633|45613|45631.5|45611.5|1
1727981600000|2024-10-03 18:53:20|45631.9|45611.9|45634.4|45614.4|45634.4|45614.4|45631.9|45611.9|3
1727981610000|2024-10-03 18:53:30|45636.9|45616.9|45636.9|45616.9|45638|45618|45634.4|45614.4|0
1727981620000|2024-10-03 18:53:40|45634.4|45614.4|45635.9|45615.9|45635.9|45615.9|45634.4|45614.4|0
1727981630000|2024-10-03 18:53:50|45634.4|45614.4|45634.4|45614.4|45635.9|45615.9|45634.4|45614.4|0
1727981650000|2024-10-03 18:54:10|45633|45613|45630.5|45610.5|45633|45613|45630.5|45610.5|1
1727981660000|2024-10-03 18:54:20|45633|45613|45633|45613|45633|45613|45633|45613|5
1727981670000|2024-10-03 18:54:30|45634.4|45614.4|45634.4|45614.4|45634.4|45614.4|45633|45613|0
1727981680000|2024-10-03 18:54:40|45633|45613|45631.9|45611.9|45633|45613|45631.9|45611.9|8
1727981700000|2024-10-03 18:55:00|45633|45613|45634.4|45614.4|45635.5|45615.5|45633|45613|1
1727981710000|2024-10-03 18:55:10|45635.5|45615.5|45634.4|45614.4|45635.5|45615.5|45634.4|45614.4|0
1727981720000|2024-10-03 18:55:20|45633.4|45613.4|45634.4|45614.4|45634.4|45614.4|45633.4|45613.4|0
1727981740000|2024-10-03 18:55:40|45635.5|45615.5|45638|45618|45638|45618|45635.5|45615.5|11
1727981750000|2024-10-03 18:55:50|45639.4|45619.4|45639.4|45619.4|45640.9|45620.9|45639.4|45619.4|1
1727981760000|2024-10-03 18:56:00|45640.9|45620.9|45641.9|45621.9|45641.9|45621.9|45640.9|45620.9|0
1727981770000|2024-10-03 18:56:10|45640.9|45620.9|45639.4|45619.4|45643.4|45623.4|45639.4|45619.4|1
1727981780000|2024-10-03 18:56:20|45640.9|45620.9|45641.9|45621.9|45641.9|45621.9|45640.9|45620.9|0
1727981790000|2024-10-03 18:56:30|45640.5|45620.5|45639.4|45619.4|45640.5|45620.5|45639.4|45619.4|1
1727981800000|2024-10-03 18:56:40|45638.4|45618.4|45638.4|45618.4|45639.4|45619.4|45638.4|45618.4|0
1727981820000|2024-10-03 18:57:00|45636.9|45616.9|45636.9|45616.9|45638.4|45618.4|45635.9|45615.9|2
1727981830000|2024-10-03 18:57:10|45635.5|45615.5|45636.9|45616.9|45636.9|45616.9|45634.4|45614.4|0
1727981840000|2024-10-03 18:57:20|45638|45618|45636.9|45616.9|45639.4|45619.4|45636.9|45616.9|0
1727981850000|2024-10-03 18:57:30|45638|45618|45634.4|45614.4|45638|45618|45634.4|45614.4|1
1727981860000|2024-10-03 18:57:40|45635.5|45615.5|45634.4|45614.4|45635.5|45615.5|45634.4|45614.4|2
1727981870000|2024-10-03 18:57:50|45633.4|45613.4|45631.9|45611.9|45634.4|45614.4|45631.9|45611.9|4
1727981880000|2024-10-03 18:58:00|45633|45613|45634.4|45614.4|45634.4|45614.4|45633|45613|1
1727981890000|2024-10-03 18:58:10|45635.5|45615.5|45631.9|45611.9|45635.5|45615.5|45631.9|45611.9|6
1727981900000|2024-10-03 18:58:20|||||||||1
1727981910000|2024-10-03 18:58:30|45630.9|45610.9|45632|45612|45633.4|45613.4|45630.9|45610.9|51
1727981920000|2024-10-03 18:58:40|45633|45613|45632|45612|45633|45613|45632|45612|2
1727981940000|2024-10-03 18:59:00|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|0
1727981950000|2024-10-03 18:59:10|45629.5|45609.5|45629.5|45609.5|45629.5|45609.5|45629.5|45609.5|0
1727981960000|2024-10-03 18:59:20|45630.5|45610.5|45629.5|45609.5|45630.5|45610.5|45629.5|45609.5|0
1727981970000|2024-10-03 18:59:30|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|0
1727981980000|2024-10-03 18:59:40|45633|45613|45634.5|45614.5|45634.5|45614.5|45633|45613|2
1727981990000|2024-10-03 18:59:50|45633|45613|45633|45613|45633|45613|45633|45613|3
1727982000000|2024-10-03 19:00:00|45629.5|45609.5|45630.5|45610.5|45630.5|45610.5|45629.5|45609.5|1
1727982010000|2024-10-03 19:00:10|45632|45612|45633|45613|45633|45613|45632|45612|2
1727982020000|2024-10-03 19:00:20|45632|45612|45630.5|45610.5|45633|45613|45629.5|45609.5|1
1727982030000|2024-10-03 19:00:30|45632|45612|45633|45613|45633|45613|45632|45612|0
1727982070000|2024-10-03 19:01:10|45630.5|45610.5|45630.5|45610.5|45633|45613|45630.5|45610.5|0
1727982080000|2024-10-03 19:01:20|||||||||2
1727982090000|2024-10-03 19:01:30|45628|45608|45628|45608|45628|45608|45628|45608|4
1727982110000|2024-10-03 19:01:50|45629.5|45609.5|45630.5|45610.5|45630.5|45610.5|45628|45608|0
1727982120000|2024-10-03 19:02:00|45632|45612|45632|45612|45632|45612|45632|45612|3
1727982150000|2024-10-03 19:02:30|45633|45613|45633|45613|45633|45613|45633|45613|0
1727982170000|2024-10-03 19:02:50|45634|45614|45635.5|45615.5|45635.5|45615.5|45634|45614|5
1727982200000|2024-10-03 19:03:20|45637|45617|45637|45617|45637|45617|45637|45617|0
1727982240000|2024-10-03 19:04:00|45639|45619|45640.5|45620.5|45640.5|45620.5|45639|45619|4
1727982280000|2024-10-03 19:04:40|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|45645.5|45625.5|5
1727982290000|2024-10-03 19:04:50|45646.5|45626.5|45649.5|45629.5|45649.5|45629.5|45646.5|45626.5|1
1727982300000|2024-10-03 19:05:00|45649|45629|45648|45628|45649|45629|45648|45628|3
1727982310000|2024-10-03 19:05:10|45647|45627|45645.5|45625.5|45647|45627|45645.5|45625.5|5
1727982330000|2024-10-03 19:05:30|||||||||8
1727982340000|2024-10-03 19:05:40|45643|45623|45640.5|45620.5|45643|45623|45640.5|45620.5|1
1727982350000|2024-10-03 19:05:50|45638|45618|45635.5|45615.5|45638|45618|45635.5|45615.5|1
1727982360000|2024-10-03 19:06:00|45634|45614|45633|45613|45634|45614|45631.5|45611.5|8
1727982370000|2024-10-03 19:06:10|45631.5|45611.5|45629|45609|45631.5|45611.5|45629|45609|5
1727982380000|2024-10-03 19:06:20|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|6
1727982400000|2024-10-03 19:06:40|45628|45608|45628|45608|45628|45608|45628|45608|5
1727982420000|2024-10-03 19:07:00|45625.5|45605.5|45625.5|45605.5|45625.5|45605.5|45625.5|45605.5|9
1727982430000|2024-10-03 19:07:10|45621.5|45601.5|45619.5|45599.5|45621.5|45601.5|45619.5|45599.5|5
1727982450000|2024-10-03 19:07:30|45614.5|45594.5|45612|45592|45614.5|45594.5|45612|45592|6
1727982460000|2024-10-03 19:07:40|45610.5|45590.5|45605.5|45585.5|45610.5|45590.5|45605.5|45585.5|10
1727982480000|2024-10-03 19:08:00|45600.5|45580.5|45595.5|45575.5|45600.5|45580.5|45595.5|45575.5|6
1727982490000|2024-10-03 19:08:10|||||||||3
1727982500000|2024-10-03 19:08:20|||||||||1
1727982510000|2024-10-03 19:08:30|45594|45574|45590.5|45570.5|45594|45574|45590.5|45570.5|3
1727982520000|2024-10-03 19:08:40|45589.5|45569.5|45590.5|45570.5|45590.5|45570.5|45586.5|45566.5|9
1727982540000|2024-10-03 19:09:00|45592|45572|45594|45574|45594|45574|45592|45572|1
1727982550000|2024-10-03 19:09:10|||||||||4
1727982560000|2024-10-03 19:09:20|45593|45573|45595.5|45575.5|45595.5|45575.5|45593|45573|1
1727982570000|2024-10-03 19:09:30|45598|45578|45595.5|45575.5|45598|45578|45593|45573|1
1727982580000|2024-10-03 19:09:40|45593|45573|45593|45573|45595.5|45575.5|45593|45573|3
1727982590000|2024-10-03 19:09:50|||||||||3
1727982600000|2024-10-03 19:10:00|45588|45568|45588|45568|45588|45568|45588|45568|5
1727982610000|2024-10-03 19:10:10|45587|45567|45584.5|45564.5|45587|45567|45584.5|45564.5|5
1727982620000|2024-10-03 19:10:20|45583|45563|45581|45561|45583|45563|45581|45561|0
1727982630000|2024-10-03 19:10:30|45579.5|45559.5|45575.5|45555.5|45579.5|45559.5|45575.5|45555.5|4
1727982640000|2024-10-03 19:10:40|45574.5|45554.5|45569.5|45549.5|45574.5|45554.5|45569.5|45549.5|4
1727982650000|2024-10-03 19:10:50|45570.5|45550.5|45573|45553|45573|45553|45570.5|45550.5|4
1727982660000|2024-10-03 19:11:00|45574.5|45554.5|45573|45553|45575.5|45555.5|45573|45553|2
1727982670000|2024-10-03 19:11:10|45574|45554|45578|45558|45579|45559|45574|45554|4
1727982680000|2024-10-03 19:11:20|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|3
1727982690000|2024-10-03 19:11:30|45574|45554|45574|45554|45574|45554|45574|45554|3
1727982700000|2024-10-03 19:11:40|45573|45553|45570.5|45550.5|45573|45553|45570.5|45550.5|3
1727982720000|2024-10-03 19:12:00|45573|45553|45573|45553|45573|45553|45573|45553|6
1727982730000|2024-10-03 19:12:10|||||||||2
1727982740000|2024-10-03 19:12:20|45574.5|45554.5|45573|45553|45574.5|45554.5|45573|45553|3
1727982750000|2024-10-03 19:12:30|45574.5|45554.5|45578|45558|45578|45558|45574.5|45554.5|8
1727982760000|2024-10-03 19:12:40|||||||||1
1727982780000|2024-10-03 19:13:00|45579.5|45559.5|45580.5|45560.5|45580.5|45560.5|45578|45558|6
1727982790000|2024-10-03 19:13:10|45578|45558|45578|45558|45578|45558|45578|45558|1
1727982810000|2024-10-03 19:13:30|||||||||3
1727982820000|2024-10-03 19:13:40|||||||||2
1727982830000|2024-10-03 19:13:50|45579|45559|45579|45559|45579|45559|45579|45559|0
1727982840000|2024-10-03 19:14:00|||||||||3
1727982850000|2024-10-03 19:14:10|45578|45558|45578|45558|45578|45558|45578|45558|8
1727982870000|2024-10-03 19:14:30|45579.5|45559.5|45583|45563|45583|45563|45579.5|45559.5|7
1727982880000|2024-10-03 19:14:40|45581.5|45561.5|45580.5|45560.5|45581.5|45561.5|45580.5|45560.5|0
1727982890000|2024-10-03 19:14:50|45579|45559|45578|45558|45579|45559|45578|45558|1
1727982900000|2024-10-03 19:15:00|45579.5|45559.5|45578|45558|45580.5|45560.5|45578|45558|4
1727982910000|2024-10-03 19:15:10|45577|45557|45577|45557|45577|45557|45577|45557|7
1727982920000|2024-10-03 19:15:20|45578|45558|45578|45558|45578|45558|45578|45558|1
1727982930000|2024-10-03 19:15:30|45579.5|45559.5|45580.5|45560.5|45583|45563|45579.5|45559.5|2
1727982940000|2024-10-03 19:15:40|||||||||4
1727982950000|2024-10-03 19:15:50|45582|45562|45580.5|45560.5|45583|45563|45580.5|45560.5|3
1727982960000|2024-10-03 19:16:00|45579.5|45559.5|45578|45558|45579.5|45559.5|45578|45558|1
1727982970000|2024-10-03 19:16:10|45577|45557|45575.5|45555.5|45577|45557|45575.5|45555.5|8
1727982980000|2024-10-03 19:16:20|45576.6|45556.6|45593|45573|45593|45573|45576.6|45556.6|9
1727982990000|2024-10-03 19:16:30|45599.5|45579.5|45602|45582|45602|45582|45599.5|45579.5|4
1727983000000|2024-10-03 19:16:40|45603|45583|45600.5|45580.5|45603|45583|45600.5|45580.5|1
1727983020000|2024-10-03 19:17:00|45603|45583|45603|45583|45603|45583|45603|45583|6
1727983030000|2024-10-03 19:17:10|||||||||3
1727983040000|2024-10-03 19:17:20|||||||||1
1727983050000|2024-10-03 19:17:30|45600.5|45580.5|45599.5|45579.5|45600.5|45580.5|45599.5|45579.5|4
1727983060000|2024-10-03 19:17:40|45600.5|45580.5|45598|45578|45600.5|45580.5|45598|45578|4
1727983080000|2024-10-03 19:18:00|45597|45577|45592|45572|45597|45577|45592|45572|5
1727983090000|2024-10-03 19:18:10|45594.5|45574.5|45590.5|45570.5|45594.5|45574.5|45590.5|45570.5|4
1727983100000|2024-10-03 19:18:20|45592|45572|45595.5|45575.5|45595.5|45575.5|45592|45572|0
1727983110000|2024-10-03 19:18:30|||||||||1
1727983120000|2024-10-03 19:18:40|45593|45573|45593|45573|45593|45573|45593|45573|3
1727983140000|2024-10-03 19:19:00|||||||||3
1727983150000|2024-10-03 19:19:10|45594.5|45574.5|45595.5|45575.5|45595.5|45575.5|45594.5|45574.5|15
1727983160000|2024-10-03 19:19:20|45594.5|45574.5|45598|45578|45598|45578|45594.5|45574.5|9
1727983170000|2024-10-03 19:19:30|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|45599.5|45579.5|0
1727983180000|2024-10-03 19:19:40|45600.5|45580.5|45604.5|45584.5|45604.5|45584.5|45600.5|45580.5|3
1727983190000|2024-10-03 19:19:50|45603|45583|45602|45582|45603|45583|45600.5|45580.5|1
1727983200000|2024-10-03 19:20:00|45603|45583|45599.5|45579.5|45603|45583|45599.5|45579.5|0
1727983210000|2024-10-03 19:20:10|||||||||3
1727983220000|2024-10-03 19:20:20|45600.5|45580.5|45598|45578|45600.5|45580.5|45598|45578|3
1727983230000|2024-10-03 19:20:30|45595.5|45575.5|45595.5|45575.5|45595.5|45575.5|45595.5|45575.5|1
1727983240000|2024-10-03 19:20:40|||||||||3
1727983260000|2024-10-03 19:21:00|||||||||3
1727983270000|2024-10-03 19:21:10|45593|45573|45589.5|45569.5|45593|45573|45589.5|45569.5|4
1727983280000|2024-10-03 19:21:20|45592|45572|45593|45573|45593|45573|45592|45572|0
1727983290000|2024-10-03 19:21:30|45592|45572|45593|45573|45593|45573|45592|45572|7
1727983300000|2024-10-03 19:21:40|45592|45572|45592|45572|45592|45572|45592|45572|0
1727983310000|2024-10-03 19:21:50|45593|45573|45593|45573|45593|45573|45593|45573|0
1727983320000|2024-10-03 19:22:00|||||||||3
1727983330000|2024-10-03 19:22:10|45594.5|45574.5|45596.6|45576.6|45596.6|45576.6|45594.5|45574.5|6
1727983350000|2024-10-03 19:22:30|||||||||3
1727983360000|2024-10-03 19:22:40|45595.5|45575.5|45595.5|45575.5|45595.5|45575.5|45595.5|45575.5|4
1727983370000|2024-10-03 19:22:50|45596.6|45576.6|45591.6|45571.6|45596.6|45576.6|45591.6|45571.6|9
1727983380000|2024-10-03 19:23:00|45595.1|45575.1|45593|45573|45595.1|45575.1|45593|45573|7
1727983390000|2024-10-03 19:23:10|45591.6|45571.6|45591.6|45571.6|45594.5|45574.5|45591.6|45571.6|6
1727983400000|2024-10-03 19:23:20|45593|45573|45596.6|45576.6|45596.6|45576.6|45593|45573|1
1727983410000|2024-10-03 19:23:30|45595.5|45575.5|45596.6|45576.6|45596.6|45576.6|45595.5|45575.5|9
1727983440000|2024-10-03 19:24:00|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|13
1727983450000|2024-10-03 19:24:10|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|6
1727983470000|2024-10-03 19:24:30|45598|45578|45598|45578|45598|45578|45598|45578|6
1727983480000|2024-10-03 19:24:40|45596.6|45576.6|45595.5|45575.5|45596.6|45576.6|45595.5|45575.5|0
1727983490000|2024-10-03 19:24:50|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|0
1727983500000|2024-10-03 19:25:00|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|45594.1|45574.1|3
1727983510000|2024-10-03 19:25:10|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|2
1727983520000|2024-10-03 19:25:20|45595.1|45575.1|45597.6|45577.6|45597.6|45577.6|45595.1|45575.1|4
1727983530000|2024-10-03 19:25:30|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|45596.6|45576.6|1
1727983540000|2024-10-03 19:25:40|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|2
1727983560000|2024-10-03 19:26:00|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|45591.6|45571.6|3
1727983570000|2024-10-03 19:26:10|45589.5|45569.5|45586.6|45566.6|45589.5|45569.5|45586.6|45566.6|3
1727983590000|2024-10-03 19:26:30|45583.1|45563.1|45581.6|45561.6|45583.1|45563.1|45580.6|45560.6|8
1727983600000|2024-10-03 19:26:40|45579.5|45559.5|45576.6|45556.6|45579.5|45559.5|45576.6|45556.6|3
1727983610000|2024-10-03 19:26:50|45577.6|45557.6|45581.1|45561.1|45581.1|45561.1|45577.6|45557.6|14
1727983620000|2024-10-03 19:27:00|45580.1|45560.1|45585.1|45565.1|45585.1|45565.1|45580.1|45560.1|4
1727983630000|2024-10-03 19:27:10|45586.1|45566.1|45586.1|45566.1|45586.1|45566.1|45586.1|45566.1|0
1727983640000|2024-10-03 19:27:20|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|0
1727983650000|2024-10-03 19:27:30|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|0
1727983660000|2024-10-03 19:27:40|45588.1|45568.1|45586.6|45566.6|45588.1|45568.1|45586.6|45566.6|3
1727983670000|2024-10-03 19:27:50|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|45584.1|45564.1|2
1727983680000|2024-10-03 19:28:00|45585.1|45565.1|45586.6|45566.6|45586.6|45566.6|45584.1|45564.1|2
1727983710000|2024-10-03 19:28:30|||||||||3
1727983720000|2024-10-03 19:28:40|45584.1|45564.1|45580.1|45560.1|45584.1|45564.1|45580.1|45560.1|4
1727983730000|2024-10-03 19:28:50|45578.6|45558.6|45573.1|45553.1|45578.6|45558.6|45573.1|45553.1|2
1727983740000|2024-10-03 19:29:00|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|6
1727983750000|2024-10-03 19:29:10|45573.6|45553.6|45575.1|45555.1|45575.1|45555.1|45571.6|45551.6|2
1727983770000|2024-10-03 19:29:30|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|1
1727983780000|2024-10-03 19:29:40|||||||||3
1727983800000|2024-10-03 19:30:00|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|7
1727983810000|2024-10-03 19:30:10|45571.6|45551.6|45570.1|45550.1|45571.6|45551.6|45570.1|45550.1|1
1727983830000|2024-10-03 19:30:30|45573.1|45553.1|45573.1|45553.1|45573.1|45553.1|45571.6|45551.6|8
1727983840000|2024-10-03 19:30:40|45575.1|45555.1|45573.1|45553.1|45575.1|45555.1|45573.1|45553.1|1
1727983850000|2024-10-03 19:30:50|45571.6|45551.6|45573.1|45553.1|45573.1|45553.1|45571.6|45551.6|2
1727983860000|2024-10-03 19:31:00|45576.6|45556.6|45573.1|45553.1|45576.6|45556.6|45571.6|45551.6|5
1727983870000|2024-10-03 19:31:10|45576.6|45556.6|45573.1|45553.1|45576.6|45556.6|45573.1|45553.1|3
1727983890000|2024-10-03 19:31:30|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|3
1727983900000|2024-10-03 19:31:40|45576.6|45556.6|45573.1|45553.1|45576.6|45556.6|45571.6|45551.6|4
1727983910000|2024-10-03 19:31:50|45574.1|45554.1|45576.6|45556.6|45576.6|45556.6|45574.1|45554.1|0
1727983920000|2024-10-03 19:32:00|45573.1|45553.1|45573.1|45553.1|45575.1|45555.1|45573.1|45553.1|2
1727983930000|2024-10-03 19:32:10|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|45571.6|45551.6|5
1727983940000|2024-10-03 19:32:20|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|45572.6|45552.6|0
1727983950000|2024-10-03 19:32:30|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|1
1727983960000|2024-10-03 19:32:40|45575.1|45555.1|45575.1|45555.1|45575.1|45555.1|45575.1|45555.1|3
1727983970000|2024-10-03 19:32:50|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|1
1727983980000|2024-10-03 19:33:00|45572.6|45552.6|45575.1|45555.1|45575.1|45555.1|45572.6|45552.6|6
1727983990000|2024-10-03 19:33:10|45573.7|45553.7|45575.1|45555.1|45575.1|45555.1|45573.7|45553.7|2
1727984000000|2024-10-03 19:33:20|||||||||1
1727984010000|2024-10-03 19:33:30|45572.6|45552.6|45574.1|45554.1|45575.1|45555.1|45572.6|45552.6|3
1727984020000|2024-10-03 19:33:40|45573.1|45553.1|45571.6|45551.6|45574.1|45554.1|45571.6|45551.6|0
1727984030000|2024-10-03 19:33:50|||||||||1
1727984040000|2024-10-03 19:34:00|||||||||5
1727984050000|2024-10-03 19:34:10|45570.1|45550.1|45571.6|45551.6|45571.6|45551.6|45570.1|45550.1|3
1727984060000|2024-10-03 19:34:20|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|45570.6|45550.6|0
1727984070000|2024-10-03 19:34:30|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|0
1727984090000|2024-10-03 19:34:50|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|5
1727984100000|2024-10-03 19:35:00|45565.6|45545.6|45565.6|45545.6|45566.6|45546.6|45565.6|45545.6|0
1727984110000|2024-10-03 19:35:10|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|45566.6|45546.6|0
1727984120000|2024-10-03 19:35:20|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|45568.1|45548.1|11
1727984130000|2024-10-03 19:35:30|45569.1|45549.1|45573.7|45553.7|45573.7|45553.7|45569.1|45549.1|2
1727984150000|2024-10-03 19:35:50|45575.1|45555.1|45575.1|45555.1|45575.1|45555.1|45575.1|45555.1|5
1727984160000|2024-10-03 19:36:00|45576.6|45556.6|45580.1|45560.1|45580.1|45560.1|45576.6|45556.6|3
1727984180000|2024-10-03 19:36:20|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|3
1727984230000|2024-10-03 19:37:10|45583.7|45563.7|45581.6|45561.6|45583.7|45563.7|45581.6|45561.6|1
1727984240000|2024-10-03 19:37:20|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|0
1727984250000|2024-10-03 19:37:30|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|0
1727984260000|2024-10-03 19:37:40|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|0
1727984270000|2024-10-03 19:37:50|45581.6|45561.6|45583.7|45563.7|45583.7|45563.7|45581.6|45561.6|0
1727984280000|2024-10-03 19:38:00|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|45581.6|45561.6|6
1727984300000|2024-10-03 19:38:20|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|45583.1|45563.1|6
1727984340000|2024-10-03 19:39:00|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|45586.6|45566.6|5
1727984390000|2024-10-03 19:39:50|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|3
1727984400000|2024-10-03 19:40:00|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|0
1727984410000|2024-10-03 19:40:10|45591.6|45571.6|45598.1|45578.1|45598.1|45578.1|45591.6|45571.6|22
1727984420000|2024-10-03 19:40:20|45599.6|45579.6|45598.1|45578.1|45599.6|45579.6|45598.1|45578.1|3
1727984430000|2024-10-03 19:40:30|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|3
1727984440000|2024-10-03 19:40:40|45601.6|45581.6|45598.1|45578.1|45601.6|45581.6|45598.1|45578.1|8
1727984450000|2024-10-03 19:40:50|45596|45576|45596|45576|45596|45576|45596|45576|0
1727984460000|2024-10-03 19:41:00|45594.6|45574.6|45593.1|45573.1|45594.6|45574.6|45593.1|45573.1|0
1727984470000|2024-10-03 19:41:10|||||||||1
1727984480000|2024-10-03 19:41:20|45594.6|45574.6|45596.6|45576.6|45596.6|45576.6|45594.6|45574.6|1
1727984490000|2024-10-03 19:41:30|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|2
1727984500000|2024-10-03 19:41:40|||||||||1
1727984540000|2024-10-03 19:42:20|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|45599.6|45579.6|1
1727984550000|2024-10-03 19:42:30|45602.1|45582.1|45603.1|45583.1|45603.1|45583.1|45602.1|45582.1|0
1727984560000|2024-10-03 19:42:40|45604.1|45584.1|45601.6|45581.6|45604.1|45584.1|45600.6|45580.6|8
1727984570000|2024-10-03 19:42:50|45603.1|45583.1|45601.6|45581.6|45603.1|45583.1|45601.6|45581.6|0
1727984580000|2024-10-03 19:43:00|45598.1|45578.1|45601.6|45581.6|45601.6|45581.6|45598.1|45578.1|0
1727984600000|2024-10-03 19:43:20|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|0
1727984610000|2024-10-03 19:43:30|45599.1|45579.1|45601.6|45581.6|45601.6|45581.6|45599.1|45579.1|0
1727984620000|2024-10-03 19:43:40|45598.1|45578.1|45599.1|45579.1|45599.1|45579.1|45598.1|45578.1|0
1727984630000|2024-10-03 19:43:50|45598.1|45578.1|45596.6|45576.6|45598.1|45578.1|45596.6|45576.6|0
1727984640000|2024-10-03 19:44:00|45598.1|45578.1|45596.6|45576.6|45598.1|45578.1|45596.6|45576.6|0
1727984660000|2024-10-03 19:44:20|45598.1|45578.1|45596.6|45576.6|45598.1|45578.1|45596.6|45576.6|4
1727984670000|2024-10-03 19:44:30|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|45598.1|45578.1|0
1727984680000|2024-10-03 19:44:40|45594.1|45574.1|45595.6|45575.6|45596.6|45576.6|45594.1|45574.1|4
1727984690000|2024-10-03 19:44:50|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|0
1727984700000|2024-10-03 19:45:00|45596.6|45576.6|45598.1|45578.1|45598.1|45578.1|45596.6|45576.6|3
1727984710000|2024-10-03 19:45:10|45599.6|45579.6|45602.7|45582.7|45602.7|45582.7|45599.6|45579.6|0
1727984720000|2024-10-03 19:45:20|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|45602.7|45582.7|1
1727984730000|2024-10-03 19:45:30|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|45605.2|45585.2|2
1727984740000|2024-10-03 19:45:40|||||||||1
1727984760000|2024-10-03 19:46:00|45606.6|45586.6|45608.1|45588.1|45608.1|45588.1|45606.6|45586.6|7
1727984770000|2024-10-03 19:46:10|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|45603.1|45583.1|0
1727984790000|2024-10-03 19:46:30|45601.6|45581.6|45600.6|45580.6|45601.6|45581.6|45600.6|45580.6|3
1727984810000|2024-10-03 19:46:50|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|0
1727984820000|2024-10-03 19:47:00|45600.6|45580.6|45601.6|45581.6|45601.6|45581.6|45599.6|45579.6|0
1727984830000|2024-10-03 19:47:10|45599.6|45579.6|45603.1|45583.1|45603.1|45583.1|45599.6|45579.6|6
1727984840000|2024-10-03 19:47:20|45605.2|45585.2|45608.1|45588.1|45608.1|45588.1|45605.2|45585.2|1
1727984860000|2024-10-03 19:47:40|45610.2|45590.2|45611.6|45591.6|45611.6|45591.6|45610.2|45590.2|0
1727984870000|2024-10-03 19:47:50|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|45613.1|45593.1|2
1727984880000|2024-10-03 19:48:00|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|0
1727984890000|2024-10-03 19:48:10|||||||||2
1727984910000|2024-10-03 19:48:30|45616.1|45596.1|45617.1|45597.1|45617.1|45597.1|45616.1|45596.1|3
1727984920000|2024-10-03 19:48:40|45618.1|45598.1|45618.1|45598.1|45618.1|45598.1|45618.1|45598.1|0
1727984930000|2024-10-03 19:48:50|45616.1|45596.1|45618.1|45598.1|45618.1|45598.1|45616.1|45596.1|0
1727984940000|2024-10-03 19:49:00|45619.6|45599.6|45618.1|45598.1|45619.6|45599.6|45616.1|45596.1|1
1727984950000|2024-10-03 19:49:10|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|0
1727984960000|2024-10-03 19:49:20|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|0
1727984970000|2024-10-03 19:49:30|45616.6|45596.6|45618.1|45598.1|45618.1|45598.1|45616.1|45596.1|3
1727984980000|2024-10-03 19:49:40|45616.1|45596.1|45618.1|45598.1|45618.1|45598.1|45614.6|45594.6|1
1727984990000|2024-10-03 19:49:50|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|1
1727985000000|2024-10-03 19:50:00|45614.6|45594.6|45616.1|45596.1|45618.1|45598.1|45613.1|45593.1|0
1727985010000|2024-10-03 19:50:10|45618.1|45598.1|45614.6|45594.6|45618.1|45598.1|45614.6|45594.6|0
1727985020000|2024-10-03 19:50:20|45618.1|45598.1|45621.1|45601.1|45621.1|45601.1|45618.1|45598.1|12
1727985030000|2024-10-03 19:50:30|45623.1|45603.1|45619.6|45599.6|45623.1|45603.1|45619.6|45599.6|6
1727985040000|2024-10-03 19:50:40|45621.1|45601.1|45621.1|45601.1|45624.6|45604.6|45621.1|45601.1|28
1727985050000|2024-10-03 19:50:50|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|1
1727985070000|2024-10-03 19:51:10|45617.5|45597.5|45619.6|45599.6|45619.6|45599.6|45617.5|45597.5|3
1727985090000|2024-10-03 19:51:30|||||||||1
1727985120000|2024-10-03 19:52:00|45618.6|45598.6|45616.1|45596.1|45618.6|45598.6|45616.1|45596.1|5
1727985130000|2024-10-03 19:52:10|45618.1|45598.1|45616.1|45596.1|45618.1|45598.1|45616.1|45596.1|0
1727985140000|2024-10-03 19:52:20|45618.1|45598.1|45614.6|45594.6|45618.1|45598.1|45614.6|45594.6|0
1727985150000|2024-10-03 19:52:30|45613.6|45593.6|45614.6|45594.6|45614.6|45594.6|45613.6|45593.6|0
1727985160000|2024-10-03 19:52:40|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|2
1727985170000|2024-10-03 19:52:50|45614.6|45594.6|45614.6|45594.6|45616.1|45596.1|45614.6|45594.6|0
1727985190000|2024-10-03 19:53:10|45613.6|45593.6|45614.6|45594.6|45614.6|45594.6|45613.6|45593.6|0
1727985210000|2024-10-03 19:53:30|45615.6|45595.6|45614.6|45594.6|45615.6|45595.6|45614.6|45594.6|0
1727985230000|2024-10-03 19:53:50|45615.6|45595.6|45614.6|45594.6|45615.6|45595.6|45614.6|45594.6|0
1727985240000|2024-10-03 19:54:00|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|45614.6|45594.6|0
1727985250000|2024-10-03 19:54:10|45614.6|45594.6|45615.6|45595.6|45615.6|45595.6|45614.6|45594.6|0
1727985290000|2024-10-03 19:54:50|45617.1|45597.1|45617.1|45597.1|45617.1|45597.1|45615.6|45595.6|8
1727985300000|2024-10-03 19:55:00|45618.1|45598.1|45619.6|45599.6|45619.6|45599.6|45616.7|45596.7|8
1727985310000|2024-10-03 19:55:10|45621.7|45601.7|45619.2|45599.2|45621.7|45601.7|45617.7|45597.7|1
1727985320000|2024-10-03 19:55:20|45620.6|45600.6|45616.7|45596.7|45621.7|45601.7|45615.6|45595.6|6
1727985330000|2024-10-03 19:55:30|45613.1|45593.1|45613.1|45593.1|45614.2|45594.2|45613.1|45593.1|6
1727985340000|2024-10-03 19:55:40|45614.2|45594.2|45613.1|45593.1|45614.2|45594.2|45611.7|45591.7|0
1727985360000|2024-10-03 19:56:00|45615.6|45595.6|45613.1|45593.1|45615.6|45595.6|45613.1|45593.1|0
1727985370000|2024-10-03 19:56:10|45611.7|45591.7|45613.1|45593.1|45614.2|45594.2|45611.7|45591.7|3
1727985380000|2024-10-03 19:56:20|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1727985390000|2024-10-03 19:56:30|45613.1|45593.1|45611.7|45591.7|45613.1|45593.1|45611.7|45591.7|1
1727985400000|2024-10-03 19:56:40|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|0
1727985410000|2024-10-03 19:56:50|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|0
1727985420000|2024-10-03 19:57:00|45610.6|45590.6|45611.7|45591.7|45611.7|45591.7|45610.6|45590.6|0
1727985430000|2024-10-03 19:57:10|45613.1|45593.1|45614.2|45594.2|45614.2|45594.2|45613.1|45593.1|2
1727985440000|2024-10-03 19:57:20|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|0
1727985450000|2024-10-03 19:57:30|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|1
1727985460000|2024-10-03 19:57:40|45618.1|45598.1|45617.7|45597.7|45619.2|45599.2|45616.7|45596.7|0
1727985470000|2024-10-03 19:57:50|45619.2|45599.2|45618.1|45598.1|45619.2|45599.2|45616.7|45596.7|3
1727985480000|2024-10-03 19:58:00|45616.7|45596.7|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|1
1727985490000|2024-10-03 19:58:10|45620.2|45600.2|45621.7|45601.7|45621.7|45601.7|45620.2|45600.2|5
1727985500000|2024-10-03 19:58:20|45622.7|45602.7|45621.7|45601.7|45622.7|45602.7|45621.7|45601.7|1
1727985510000|2024-10-03 19:58:30|45620.6|45600.6|45620.6|45600.6|45620.6|45600.6|45620.6|45600.6|1
1727985520000|2024-10-03 19:58:40|45619.2|45599.2|45619.2|45599.2|45620.6|45600.6|45619.2|45599.2|1
1727985530000|2024-10-03 19:58:50|||||||||1
1727985540000|2024-10-03 19:59:00|45620.6|45600.6|45620.6|45600.6|45620.6|45600.6|45619.2|45599.2|0
1727985550000|2024-10-03 19:59:10|45619.2|45599.2|45619.2|45599.2|45620.6|45600.6|45619.2|45599.2|2
1727985560000|2024-10-03 19:59:20|45617.7|45597.7|45619.2|45599.2|45619.2|45599.2|45617.7|45597.7|2
1727985570000|2024-10-03 19:59:30|45616.7|45596.7|45613.1|45593.1|45619.2|45599.2|45612.1|45592.1|0
1727985580000|2024-10-03 19:59:40|45614.6|45594.6|45614.6|45594.6|45616.7|45596.7|45614.6|45594.6|5
1727985590000|2024-10-03 19:59:50|45613.1|45593.1|45615.6|45595.6|45615.6|45595.6|45613.1|45593.1|6
1727985600000|2024-10-03 20:00:00|45617.1|45597.1|45617.1|45597.1|45617.1|45597.1|45617.1|45597.1|4
1727985610000|2024-10-03 20:00:10|45615.6|45595.6|45616.7|45596.7|45616.7|45596.7|45614.6|45594.6|0
1727985620000|2024-10-03 20:00:20|45615.6|45595.6|45613.1|45593.1|45616.7|45596.7|45613.1|45593.1|6
1727985630000|2024-10-03 20:00:30|45612.1|45592.1|45612.1|45592.1|45612.1|45592.1|45612.1|45592.1|1
1727985640000|2024-10-03 20:00:40|45613.1|45593.1|45612.1|45592.1|45613.1|45593.1|45612.1|45592.1|1
1727985650000|2024-10-03 20:00:50|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|45610.6|45590.6|0
1727985660000|2024-10-03 20:01:00|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|3
1727985670000|2024-10-03 20:01:10|45610.6|45590.6|45608.1|45588.1|45610.6|45590.6|45608.1|45588.1|3
1727985680000|2024-10-03 20:01:20|||||||||2
1727985690000|2024-10-03 20:01:30|45609.6|45589.6|45610.6|45590.6|45610.6|45590.6|45609.6|45589.6|1
1727985700000|2024-10-03 20:01:40|45611.7|45591.7|45613.1|45593.1|45613.1|45593.1|45611.7|45591.7|10
1727985710000|2024-10-03 20:01:50|||||||||7
1727985720000|2024-10-03 20:02:00|45614.6|45594.6|45613.2|45593.2|45614.6|45594.6|45613.1|45593.1|1
1727985730000|2024-10-03 20:02:10|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1727985740000|2024-10-03 20:02:20|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|0
1727985750000|2024-10-03 20:02:30|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|3
1727985760000|2024-10-03 20:02:40|45615.7|45595.7|45614.6|45594.6|45616.7|45596.7|45614.6|45594.6|0
1727985790000|2024-10-03 20:03:10|45616.7|45596.7|45611.7|45591.7|45616.7|45596.7|45611.7|45591.7|7
1727985800000|2024-10-03 20:03:20|45610.7|45590.7|45610.7|45590.7|45610.7|45590.7|45610.7|45590.7|0
1727985810000|2024-10-03 20:03:30|45609.6|45589.6|45607.1|45587.1|45609.6|45589.6|45607.1|45587.1|4
1727985830000|2024-10-03 20:03:50|45608.2|45588.2|45609.6|45589.6|45609.6|45589.6|45607.1|45587.1|16
1727985850000|2024-10-03 20:04:10|||||||||11
1727985890000|2024-10-03 20:04:50|45611.1|45591.1|45611.1|45591.1|45611.1|45591.1|45611.1|45591.1|1
1727985900000|2024-10-03 20:05:00|45612.6|45592.6|45614.6|45594.6|45614.6|45594.6|45612.6|45592.6|0
1727985910000|2024-10-03 20:05:10|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|1
1727985920000|2024-10-03 20:05:20|||||||||1
1727985940000|2024-10-03 20:05:40|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|0
1727985960000|2024-10-03 20:06:00|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|16
1727985980000|2024-10-03 20:06:20|45614.2|45594.2|45614.2|45594.2|45615.7|45595.7|45614.2|45594.2|0
1727985990000|2024-10-03 20:06:30|45615.7|45595.7|45619.2|45599.2|45619.2|45599.2|45614.2|45594.2|2
1727986010000|2024-10-03 20:06:50|||||||||1
1727986020000|2024-10-03 20:07:00|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|1
1727986030000|2024-10-03 20:07:10|45616.7|45596.7|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|1
1727986040000|2024-10-03 20:07:20|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|0
1727986070000|2024-10-03 20:07:50|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|0
1727986080000|2024-10-03 20:08:00|45620.2|45600.2|45618.2|45598.2|45620.2|45600.2|45618.2|45598.2|0
1727986100000|2024-10-03 20:08:20|45619.2|45599.2|45615.2|45595.2|45619.2|45599.2|45615.2|45595.2|1
1727986120000|2024-10-03 20:08:40|45617.7|45597.7|45615.2|45595.2|45617.7|45597.7|45615.2|45595.2|0
1727986130000|2024-10-03 20:08:50|||||||||1
1727986140000|2024-10-03 20:09:00|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|1
1727986170000|2024-10-03 20:09:30|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|1
1727986190000|2024-10-03 20:09:50|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|1
1727986200000|2024-10-03 20:10:00|45612.7|45592.7|45615.2|45595.2|45615.2|45595.2|45612.7|45592.7|0
1727986210000|2024-10-03 20:10:10|45616.7|45596.7|45615.2|45595.2|45616.7|45596.7|45615.2|45595.2|0
1727986230000|2024-10-03 20:10:30|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45615.2|45595.2|0
1727986250000|2024-10-03 20:10:50|45617.7|45597.7|45617.7|45597.7|45617.7|45597.7|45617.7|45597.7|0
1727986260000|2024-10-03 20:11:00|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|2
1727986270000|2024-10-03 20:11:10|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|0
1727986280000|2024-10-03 20:11:20|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|0
1727986290000|2024-10-03 20:11:30|45617.7|45597.7|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|0
1727986300000|2024-10-03 20:11:40|45620.2|45600.2|45620.2|45600.2|45620.2|45600.2|45620.2|45600.2|0
1727986310000|2024-10-03 20:11:50|||||||||7
1727986320000|2024-10-03 20:12:00|45617.7|45597.7|45620.2|45600.2|45620.2|45600.2|45617.7|45597.7|1
1727986350000|2024-10-03 20:12:30|||||||||1
1727986360000|2024-10-03 20:12:40|45617.7|45597.7|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|3
1727986370000|2024-10-03 20:12:50|45620.2|45600.2|45621.7|45601.7|45621.7|45601.7|45620.2|45600.2|10
1727986380000|2024-10-03 20:13:00|45622.7|45602.7|45623.8|45603.8|45623.8|45603.8|45622.7|45602.7|0
1727986390000|2024-10-03 20:13:10|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|3
1727986410000|2024-10-03 20:13:30|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|1
1727986460000|2024-10-03 20:14:20|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|0
1727986470000|2024-10-03 20:14:30|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|3
1727986480000|2024-10-03 20:14:40|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|0
1727986490000|2024-10-03 20:14:50|45617.7|45597.7|45616.7|45596.7|45617.7|45597.7|45616.7|45596.7|2
1727986500000|2024-10-03 20:15:00|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|1
1727986520000|2024-10-03 20:15:20|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|0
1727986550000|2024-10-03 20:15:50|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|0
1727986570000|2024-10-03 20:16:10|45615.2|45595.2|45616.7|45596.7|45616.7|45596.7|45614.2|45594.2|6
1727986580000|2024-10-03 20:16:20|45615.7|45595.7|45614.2|45594.2|45615.7|45595.7|45614.2|45594.2|0
1727986630000|2024-10-03 20:17:10|||||||||1
1727986700000|2024-10-03 20:18:20|45615.7|45595.7|45616.7|45596.7|45616.7|45596.7|45615.7|45595.7|0
1727986710000|2024-10-03 20:18:30|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|1
1727986770000|2024-10-03 20:19:30|45611.7|45591.7|45613.2|45593.2|45613.2|45593.2|45611.7|45591.7|2
1727986780000|2024-10-03 20:19:40|45616.7|45596.7|45613.2|45593.2|45616.7|45596.7|45611.7|45591.7|0
1727986790000|2024-10-03 20:19:50|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45609.7|45589.7|4
1727986800000|2024-10-03 20:20:00|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|3
1727986810000|2024-10-03 20:20:10|45606.1|45586.1|45606.1|45586.1|45606.1|45586.1|45606.1|45586.1|0
1727986820000|2024-10-03 20:20:20|45606.7|45586.7|45606.7|45586.7|45608.2|45588.2|45604.7|45584.7|0
1727986830000|2024-10-03 20:20:30|45608.2|45588.2|45606.7|45586.7|45608.2|45588.2|45605.7|45585.7|0
1727986840000|2024-10-03 20:20:40|45605.7|45585.7|45606.7|45586.7|45608.2|45588.2|45605.7|45585.7|1
1727986850000|2024-10-03 20:20:50|45604.7|45584.7|45604.7|45584.7|45604.7|45584.7|45604.7|45584.7|4
1727986890000|2024-10-03 20:21:30|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|0
1727986930000|2024-10-03 20:22:10|45601.7|45581.7|45601.7|45581.7|45601.7|45581.7|45601.7|45581.7|62
1727986950000|2024-10-03 20:22:30|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|0
1727986960000|2024-10-03 20:22:40|45598.8|45578.8|45597.3|45577.3|45598.8|45578.8|45597.3|45577.3|1
1727986980000|2024-10-03 20:23:00|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|0
1727987050000|2024-10-03 20:24:10|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|4
1727987060000|2024-10-03 20:24:20|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|0
1727987090000|2024-10-03 20:24:50|||||||||3
1727987130000|2024-10-03 20:25:30|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|0
1727987150000|2024-10-03 20:25:50|45595.3|45575.3|45594.2|45574.2|45595.3|45575.3|45593.2|45573.2|1
1727987180000|2024-10-03 20:26:20|45596.7|45576.7|45595.3|45575.3|45596.7|45576.7|45595.3|45575.3|0
1727987230000|2024-10-03 20:27:10|||||||||1
1727987270000|2024-10-03 20:27:50|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|1
1727987280000|2024-10-03 20:28:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|0
1727987300000|2024-10-03 20:28:20|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|1
1727987350000|2024-10-03 20:29:10|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|10
1727987370000|2024-10-03 20:29:30|45610.7|45590.7|45607.8|45587.8|45610.7|45590.7|45607.8|45587.8|4
1727987390000|2024-10-03 20:29:50|||||||||1
1727987400000|2024-10-03 20:30:00|45606.8|45586.8|45606.8|45586.8|45609.3|45589.3|45606.8|45586.8|3
1727987410000|2024-10-03 20:30:10|45607.8|45587.8|45606.8|45586.8|45607.8|45587.8|45606.8|45586.8|0
1727987420000|2024-10-03 20:30:20|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|1
1727987430000|2024-10-03 20:30:30|45606.8|45586.8|45607.8|45587.8|45607.8|45587.8|45606.8|45586.8|0
1727987450000|2024-10-03 20:30:50|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|0
1727987460000|2024-10-03 20:31:00|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|2
1727987470000|2024-10-03 20:31:10|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|0
1727987500000|2024-10-03 20:31:40|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|0
1727987510000|2024-10-03 20:31:50|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|45606.8|45586.8|0
1727987530000|2024-10-03 20:32:10|45607.8|45587.8|45609.3|45589.3|45609.3|45589.3|45607.8|45587.8|1
1727987540000|2024-10-03 20:32:20|45607.8|45587.8|45607.8|45587.8|45607.8|45587.8|45606.8|45586.8|0
1727987570000|2024-10-03 20:32:50|45606.8|45586.8|45607.8|45587.8|45607.8|45587.8|45606.8|45586.8|5
1727987580000|2024-10-03 20:33:00|45606.8|45586.8|45605.3|45585.3|45606.8|45586.8|45605.3|45585.3|0
1727987600000|2024-10-03 20:33:20|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|6
1727987640000|2024-10-03 20:34:00|||||||||16
1727987670000|2024-10-03 20:34:30|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|45600.3|45580.3|10
1727987690000|2024-10-03 20:34:50|||||||||2
1727987710000|2024-10-03 20:35:10|45597.8|45577.8|45596.8|45576.8|45597.8|45577.8|45596.8|45576.8|10
1727987720000|2024-10-03 20:35:20|||||||||1
1727987750000|2024-10-03 20:35:50|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|0
1727987760000|2024-10-03 20:36:00|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|5
1727987820000|2024-10-03 20:37:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|4
1727987920000|2024-10-03 20:38:40|45595.3|45575.3|45596.8|45576.8|45596.8|45576.8|45595.3|45575.3|1
1727987980000|2024-10-03 20:39:40|||||||||1
1727987990000|2024-10-03 20:39:50|||||||||5
1727988070000|2024-10-03 20:41:10|45595.8|45575.8|45594.3|45574.3|45595.8|45575.8|45594.3|45574.3|2
1727988090000|2024-10-03 20:41:30|||||||||1
1727988170000|2024-10-03 20:42:50|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|45593.3|45573.3|6
1727988190000|2024-10-03 20:43:10|||||||||8
1727988200000|2024-10-03 20:43:20|||||||||1
1727988220000|2024-10-03 20:43:40|45591.8|45571.8|45590.8|45570.8|45591.8|45571.8|45590.8|45570.8|1
1727988290000|2024-10-03 20:44:50|||||||||4
1727988330000|2024-10-03 20:45:30|||||||||3
1727988340000|2024-10-03 20:45:40|||||||||2
1727988350000|2024-10-03 20:45:50|45589.3|45569.3|45590.8|45570.8|45590.8|45570.8|45589.3|45569.3|0
1727988360000|2024-10-03 20:46:00|45589.3|45569.3|45590.8|45570.8|45590.8|45570.8|45589.3|45569.3|0
1727988370000|2024-10-03 20:46:10|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|0
1727988390000|2024-10-03 20:46:30|45587.8|45567.8|45587.8|45567.8|45587.8|45567.8|45587.8|45567.8|1
1727988400000|2024-10-03 20:46:40|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|1
1727988440000|2024-10-03 20:47:20|45587.8|45567.8|45589.3|45569.3|45589.3|45569.3|45587.8|45567.8|1
1727988490000|2024-10-03 20:48:10|||||||||1
1727988540000|2024-10-03 20:49:00|45586.8|45566.8|45589.3|45569.3|45589.3|45569.3|45586.8|45566.8|1
1727988590000|2024-10-03 20:49:50|||||||||2
1727988600000|2024-10-03 20:50:00|45585.3|45565.3|45585.3|45565.3|45585.3|45565.3|45585.3|45565.3|3
1727988610000|2024-10-03 20:50:10|||||||||2
1727988640000|2024-10-03 20:50:40|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|1
1727988660000|2024-10-03 20:51:00|45586.8|45566.8|45587.8|45567.8|45587.8|45567.8|45586.8|45566.8|3
1727988670000|2024-10-03 20:51:10|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|2
1727988690000|2024-10-03 20:51:30|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|1
1727988750000|2024-10-03 20:52:30|45590.3|45570.3|45590.3|45570.3|45590.3|45570.3|45590.3|45570.3|3
1727988760000|2024-10-03 20:52:40|||||||||1
1727988790000|2024-10-03 20:53:10|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|45592.8|45572.8|2
1727988800000|2024-10-03 20:53:20|||||||||1
1727988840000|2024-10-03 20:54:00|45592.9|45572.9|45590.4|45570.4|45592.9|45572.9|45590.4|45570.4|2
1727988890000|2024-10-03 20:54:50|||||||||5
1727988900000|2024-10-03 20:55:00|45591.8|45571.8|45592.9|45572.9|45592.9|45572.9|45591.8|45571.8|3
1727988920000|2024-10-03 20:55:20|45590.4|45570.4|45590.4|45570.4|45590.4|45570.4|45590.4|45570.4|2
1727988950000|2024-10-03 20:55:50|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|3
1727988960000|2024-10-03 20:56:00|45594.3|45574.3|45592.9|45572.9|45594.3|45574.3|45592.9|45572.9|0
1727988990000|2024-10-03 20:56:30|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|0
1727989000000|2024-10-03 20:56:40|45595.4|45575.4|45595.4|45575.4|45595.4|45575.4|45595.4|45575.4|1
1727989020000|2024-10-03 20:57:00|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|45592.9|45572.9|1
1727989030000|2024-10-03 20:57:10|45592.9|45572.9|45594.3|45574.3|45594.3|45574.3|45592.9|45572.9|0
1727989050000|2024-10-03 20:57:30|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|1
1727989060000|2024-10-03 20:57:40|45594.3|45574.3|45595.4|45575.4|45595.4|45575.4|45594.3|45574.3|3
1727989080000|2024-10-03 20:58:00|||||||||6
1727989090000|2024-10-03 20:58:10|45597.9|45577.9|45597.9|45577.9|45597.9|45577.9|45597.9|45577.9|2
1727989100000|2024-10-03 20:58:20|45595.4|45575.4|45595.4|45575.4|45595.4|45575.4|45595.4|45575.4|0
1727989110000|2024-10-03 20:58:30|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|4
1727989130000|2024-10-03 20:58:50|45595.4|45575.4|45597.9|45577.9|45597.9|45577.9|45594.3|45574.3|1
1727989140000|2024-10-03 20:59:00|45600.4|45580.4|45601.8|45581.8|45601.8|45581.8|45600.4|45580.4|11
1727989150000|2024-10-03 20:59:10|45602.9|45582.9|45604.3|45584.3|45604.3|45584.3|45601.4|45581.4|1
1727989170000|2024-10-03 20:59:30|||||||||1
1727989190000|2024-10-03 20:59:50|45605.8|45585.8|45604.3|45584.3|45607.3|45587.3|45604.3|45584.3|13
1727992810000|2024-10-03 22:00:10|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|0
1727992820000|2024-10-03 22:00:20|45617|45597|45615.5|45595.5|45617|45597|45615.5|45595.5|0
1727992830000|2024-10-03 22:00:30|45617|45597|45619.1|45599.1|45619.1|45599.1|45617|45597|8
1727992840000|2024-10-03 22:00:40|45623|45603|45623|45603|45623|45603|45623|45603|3
1727992850000|2024-10-03 22:00:50|45624.5|45604.5|45629.5|45609.5|45629.5|45609.5|45624.5|45604.5|0
1727992880000|2024-10-03 22:01:20|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|45628.5|45608.5|1
1727992900000|2024-10-03 22:01:40|45631|45611|45628.5|45608.5|45631|45611|45628.5|45608.5|1
1727992920000|2024-10-03 22:02:00|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|7
1727992980000|2024-10-03 22:03:00|45622|45602|45619.5|45599.5|45622|45602|45619.5|45599.5|1
1727993040000|2024-10-03 22:04:00|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|3
1727993080000|2024-10-03 22:04:40|45616.4|45596.4|45611|45591|45616.4|45596.4|45611|45591|6
1727993090000|2024-10-03 22:04:50|45606.6|45586.6|45602|45582|45606.6|45586.6|45602|45582|0
1727993100000|2024-10-03 22:05:00|45601|45581|45601|45581|45601|45581|45598.5|45578.5|2
1727993150000|2024-10-03 22:05:50|||||||||2
1727993190000|2024-10-03 22:06:30|45598.9|45578.9|45594.5|45574.5|45598.9|45578.9|45594.5|45574.5|13
1727993200000|2024-10-03 22:06:40|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|6
1727993220000|2024-10-03 22:07:00|45599.5|45579.5|45602|45582|45602|45582|45599.5|45579.5|2
1727993280000|2024-10-03 22:08:00|||||||||1
1727993350000|2024-10-03 22:09:10|45604.5|45584.5|45607|45587|45607|45587|45604.5|45584.5|2
1727993360000|2024-10-03 22:09:20|45606|45586|45606|45586|45606|45586|45606|45586|0
1727993380000|2024-10-03 22:09:40|45607|45587|45607|45587|45607|45587|45607|45587|0
1727993390000|2024-10-03 22:09:50|45606|45586|45606|45586|45606|45586|45606|45586|2
1727993460000|2024-10-03 22:11:00|||||||||2
1727993490000|2024-10-03 22:11:30|||||||||1
1727993520000|2024-10-03 22:12:00|45609.5|45589.5|45612|45592|45612|45592|45609.5|45589.5|7
1727993530000|2024-10-03 22:12:10|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|5
1727993540000|2024-10-03 22:12:20|45614.5|45594.5|45620|45600|45620|45600|45614.5|45594.5|4
1727993550000|2024-10-03 22:12:30|45621.4|45601.4|45618.5|45598.5|45621.4|45601.4|45618.5|45598.5|1
1727993560000|2024-10-03 22:12:40|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1727993590000|2024-10-03 22:13:10|45615|45595|45615|45595|45615|45595|45615|45595|1
1727993670000|2024-10-03 22:14:30|45616|45596|45615|45595|45617.5|45597.5|45615|45595|1
1727993690000|2024-10-03 22:14:50|45613.9|45593.9|45612.5|45592.5|45613.9|45593.9|45612.5|45592.5|1
1727993790000|2024-10-03 22:16:30|45611|45591|45608.5|45588.5|45611|45591|45608.5|45588.5|4
1727993810000|2024-10-03 22:16:50|45607|45587|45607|45587|45607|45587|45607|45587|0
1727993860000|2024-10-03 22:17:40|45606|45586|45606|45586|45606|45586|45606|45586|1
1727993900000|2024-10-03 22:18:20|45604.6|45584.6|45603.5|45583.5|45604.6|45584.6|45603.5|45583.5|0
1727993990000|2024-10-03 22:19:50|45606|45586|45606|45586|45606|45586|45606|45586|1
1727994000000|2024-10-03 22:20:00|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|0
1727994010000|2024-10-03 22:20:10|45606|45586|45606|45586|45606|45586|45606|45586|0
1727994070000|2024-10-03 22:21:10|45605|45585|45605|45585|45605|45585|45605|45585|0
1727994090000|2024-10-03 22:21:30|45606|45586|45606|45586|45606|45586|45606|45586|1
1727994110000|2024-10-03 22:21:50|45605|45585|45607.5|45587.5|45607.5|45587.5|45605|45585|1
1727994130000|2024-10-03 22:22:10|45606|45586|45606|45586|45606|45586|45606|45586|0
1727994140000|2024-10-03 22:22:20|||||||||1
1727994150000|2024-10-03 22:22:30|45607.5|45587.5|45608.5|45588.5|45608.5|45588.5|45607.5|45587.5|2
1727994250000|2024-10-03 22:24:10|45609.6|45589.6|45609.6|45589.6|45609.6|45589.6|45609.6|45589.6|0
1727994260000|2024-10-03 22:24:20|||||||||2
1727994280000|2024-10-03 22:24:40|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|0
1727994290000|2024-10-03 22:24:50|||||||||1
1727994390000|2024-10-03 22:26:30|||||||||1
1727994400000|2024-10-03 22:26:40|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|0
1727994410000|2024-10-03 22:26:50|45606|45586|45606|45586|45606|45586|45606|45586|1
1727994420000|2024-10-03 22:27:00|45605|45585|45605|45585|45605|45585|45605|45585|0
1727994460000|2024-10-03 22:27:40|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|1
1727994550000|2024-10-03 22:29:10|45600.6|45580.6|45600.6|45580.6|45600.6|45580.6|45600.6|45580.6|3
1727994560000|2024-10-03 22:29:20|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|1
1727994600000|2024-10-03 22:30:00|45597.7|45577.7|45597.1|45577.1|45599.1|45579.1|45597.1|45577.1|3
1727994610000|2024-10-03 22:30:10|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|6
1727994630000|2024-10-03 22:30:30|45595|45575|45596.1|45576.1|45596.1|45576.1|45595|45575|0
1727994660000|2024-10-03 22:31:00|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|45597.1|45577.1|1
1727994690000|2024-10-03 22:31:30|||||||||1
1727994720000|2024-10-03 22:32:00|45598.6|45578.6|45598.6|45578.6|45598.6|45578.6|45598.6|45578.6|9
1727994750000|2024-10-03 22:32:30|45600|45580|45600|45580|45600|45580|45600|45580|0
1727994770000|2024-10-03 22:32:50|45602.5|45582.5|45605|45585|45605|45585|45602.5|45582.5|1
1727994840000|2024-10-03 22:34:00|45606.1|45586.1|45608.6|45588.6|45608.6|45588.6|45606.1|45586.1|1
1727994860000|2024-10-03 22:34:20|45610|45590|45610|45590|45610|45590|45610|45590|1
1727994930000|2024-10-03 22:35:30|45608.6|45588.6|45610|45590|45610|45590|45608.6|45588.6|1
1727994990000|2024-10-03 22:36:30|45611.5|45591.5|45611.5|45591.5|45611.5|45591.5|45611.5|45591.5|0
1727995000000|2024-10-03 22:36:40|45612.5|45592.5|45614|45594|45614|45594|45612.5|45592.5|0
1727995010000|2024-10-03 22:36:50|45613|45593|45614|45594|45614|45594|45611.5|45591.5|0
1727995020000|2024-10-03 22:37:00|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|45615.5|45595.5|0
1727995040000|2024-10-03 22:37:20|45614|45594|45615.5|45595.5|45615.5|45595.5|45614|45594|0
1727995070000|2024-10-03 22:37:50|||||||||2
1727995080000|2024-10-03 22:38:00|45614|45594|45615.5|45595.5|45615.5|45595.5|45614|45594|1
1727995090000|2024-10-03 22:38:10|45614|45594|45614|45594|45614|45594|45614|45594|0
1727995100000|2024-10-03 22:38:20|45615.5|45595.5|45613|45593|45615.5|45595.5|45613|45593|0
1727995300000|2024-10-03 22:41:40|45614|45594|45615.5|45595.5|45615.5|45595.5|45614|45594|2
1727995320000|2024-10-03 22:42:00|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|45616.5|45596.5|0
1727995370000|2024-10-03 22:42:50|45615.1|45595.1|45616.5|45596.5|45616.5|45596.5|45615.1|45595.1|2
1727995490000|2024-10-03 22:44:50|||||||||1
1727995530000|2024-10-03 22:45:30|||||||||2
1727995540000|2024-10-03 22:45:40|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|0
1727995590000|2024-10-03 22:46:30|45619|45599|45619|45599|45619|45599|45619|45599|1
1727995600000|2024-10-03 22:46:40|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|0
1727995620000|2024-10-03 22:47:00|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|0
1727995660000|2024-10-03 22:47:40|45619|45599|45617.6|45597.6|45620.1|45600.1|45617.6|45597.6|1
1727995670000|2024-10-03 22:47:50|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|0
1727995680000|2024-10-03 22:48:00|||||||||2
1727995740000|2024-10-03 22:49:00|45621.5|45601.5|45620.1|45600.1|45621.5|45601.5|45620.1|45600.1|1
1727995750000|2024-10-03 22:49:10|45621.5|45601.5|45621.5|45601.5|45621.5|45601.5|45621.5|45601.5|0
1727995800000|2024-10-03 22:50:00|45623|45603|45623|45603|45623|45603|45623|45603|1
1727995810000|2024-10-03 22:50:10|45624|45604|45624|45604|45624|45604|45624|45604|0
1727995820000|2024-10-03 22:50:20|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|0
1727995830000|2024-10-03 22:50:30|45624|45604|45625.1|45605.1|45625.1|45605.1|45624|45604|0
1727995860000|2024-10-03 22:51:00|45626.5|45606.5|45625.5|45605.5|45626.5|45606.5|45624|45604|0
1727995900000|2024-10-03 22:51:40|45626.5|45606.5|45625.5|45605.5|45626.5|45606.5|45624|45604|2
1727995960000|2024-10-03 22:52:40|45626.5|45606.5|45625.5|45605.5|45626.5|45606.5|45625.5|45605.5|0
1727995980000|2024-10-03 22:53:00|45626.6|45606.6|45625.5|45605.5|45626.6|45606.6|45625.5|45605.5|0
1727996020000|2024-10-03 22:53:40|45624.1|45604.1|45622.6|45602.6|45624.1|45604.1|45622.6|45602.6|3
1727996030000|2024-10-03 22:53:50|||||||||3
1727996070000|2024-10-03 22:54:30|45620.5|45600.5|45621.1|45601.1|45621.1|45601.1|45617.6|45597.6|11
1727996080000|2024-10-03 22:54:40|||||||||5
1727996100000|2024-10-03 22:55:00|45622.6|45602.6|45621.1|45601.1|45623.6|45603.6|45621.1|45601.1|0
1727996110000|2024-10-03 22:55:10|45623.6|45603.6|45621.1|45601.1|45623.6|45603.6|45621.1|45601.1|0
1727996130000|2024-10-03 22:55:30|45623.6|45603.6|45625.1|45605.1|45625.1|45605.1|45623.6|45603.6|1
1727996150000|2024-10-03 22:55:50|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45625.1|45605.1|1
1727996160000|2024-10-03 22:56:00|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|5
1727996220000|2024-10-03 22:57:00|||||||||1
1727996250000|2024-10-03 22:57:30|||||||||1
1727996280000|2024-10-03 22:58:00|||||||||1
1727996330000|2024-10-03 22:58:50|45626.1|45606.1|45627.6|45607.6|45627.6|45607.6|45626.1|45606.1|1
1727996350000|2024-10-03 22:59:10|45626.1|45606.1|45627.6|45607.6|45627.6|45607.6|45626.1|45606.1|0
1727996400000|2024-10-03 23:00:00|45625.1|45605.1|45622.6|45602.6|45625.1|45605.1|45622.6|45602.6|4
1727996720000|2024-10-03 23:05:20|||||||||1
1727996730000|2024-10-03 23:05:30|45621.1|45601.1|45621.1|45601.1|45621.1|45601.1|45621.1|45601.1|1
1727996760000|2024-10-03 23:06:00|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|0
1727996820000|2024-10-03 23:07:00|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|0
1727996860000|2024-10-03 23:07:40|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|2
1727996870000|2024-10-03 23:07:50|||||||||1
1727996880000|2024-10-03 23:08:00|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|45617.2|45597.2|0
1727997010000|2024-10-03 23:10:10|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|45619.7|45599.7|2
1727997060000|2024-10-03 23:11:00|||||||||1
1727997080000|2024-10-03 23:11:20|||||||||1
1727997090000|2024-10-03 23:11:30|45618.2|45598.2|45619.7|45599.7|45619.7|45599.7|45618.2|45598.2|2
1727997130000|2024-10-03 23:12:10|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|0
1727997170000|2024-10-03 23:12:50|45622.2|45602.2|45623.7|45603.7|45623.7|45603.7|45622.2|45602.2|0
1727997180000|2024-10-03 23:13:00|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|1
1727997200000|2024-10-03 23:13:20|||||||||1
1727997230000|2024-10-03 23:13:50|||||||||3
1727997240000|2024-10-03 23:14:00|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|2
1727997280000|2024-10-03 23:14:40|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|0
1727997300000|2024-10-03 23:15:00|||||||||1
1727997350000|2024-10-03 23:15:50|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|0
1727997360000|2024-10-03 23:16:00|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|0
1727997370000|2024-10-03 23:16:10|45629.7|45609.7|45628.7|45608.7|45629.7|45609.7|45628.7|45608.7|0
1727997400000|2024-10-03 23:16:40|||||||||1
1727997450000|2024-10-03 23:17:30|||||||||1
1727997480000|2024-10-03 23:18:00|||||||||3
1727997570000|2024-10-03 23:19:30|45630.2|45610.2|45632.7|45612.7|45632.7|45612.7|45630.2|45610.2|1
1727997600000|2024-10-03 23:20:00|45634.1|45614.1|45636.2|45616.2|45636.2|45616.2|45634.1|45614.1|3
1727997620000|2024-10-03 23:20:20|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|0
1727997630000|2024-10-03 23:20:30|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|7
1727997640000|2024-10-03 23:20:40|45634.7|45614.7|45636.2|45616.2|45636.2|45616.2|45634.7|45614.7|0
1727997660000|2024-10-03 23:21:00|45634.7|45614.7|45634.7|45614.7|45634.7|45614.7|45634.7|45614.7|0
1727997680000|2024-10-03 23:21:20|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|0
1727997860000|2024-10-03 23:24:20|45634.7|45614.7|45632.2|45612.2|45634.7|45614.7|45632.2|45612.2|1
1727997890000|2024-10-03 23:24:50|45631.2|45611.2|45629.7|45609.7|45631.2|45611.2|45629.7|45609.7|0
1727997900000|2024-10-03 23:25:00|45627.7|45607.7|45627.7|45607.7|45627.7|45607.7|45627.7|45607.7|0
1727997930000|2024-10-03 23:25:30|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|1
1727997950000|2024-10-03 23:25:50|45627.7|45607.7|45627.7|45607.7|45627.7|45607.7|45627.7|45607.7|2
1727998060000|2024-10-03 23:27:40|45629.1|45609.1|45629.1|45609.1|45629.1|45609.1|45629.1|45609.1|1
1727998170000|2024-10-03 23:29:30|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|0
1727998180000|2024-10-03 23:29:40|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|45630.2|45610.2|0
1727998200000|2024-10-03 23:30:00|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|0
1727998210000|2024-10-03 23:30:10|45632.7|45612.7|45636.2|45616.2|45636.2|45616.2|45632.7|45612.7|2
1727998220000|2024-10-03 23:30:20|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|1
1727998290000|2024-10-03 23:31:30|||||||||1
1727998360000|2024-10-03 23:32:40|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|0
1727998370000|2024-10-03 23:32:50|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|1
1727998480000|2024-10-03 23:34:40|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|0
1727998490000|2024-10-03 23:34:50|45638.7|45618.7|45641.2|45621.2|45641.2|45621.2|45638.7|45618.7|4
1727998540000|2024-10-03 23:35:40|||||||||2
1727998560000|2024-10-03 23:36:00|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|3
1727998570000|2024-10-03 23:36:10|||||||||1
1727998580000|2024-10-03 23:36:20|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|0
1727998600000|2024-10-03 23:36:40|||||||||2
1727998610000|2024-10-03 23:36:50|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|2
1727998630000|2024-10-03 23:37:10|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|0
1727998640000|2024-10-03 23:37:20|||||||||1
1727998710000|2024-10-03 23:38:30|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|45633.3|45613.3|2
1727998740000|2024-10-03 23:39:00|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|45631.8|45611.8|1
1727998800000|2024-10-03 23:40:00|45633.3|45613.3|45634.8|45614.8|45634.8|45614.8|45631.8|45611.8|2
1727998970000|2024-10-03 23:42:50|||||||||2
1727998980000|2024-10-03 23:43:00|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|1
1727998990000|2024-10-03 23:43:10|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|45632.7|45612.7|0
1727999050000|2024-10-03 23:44:10|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|2
1727999060000|2024-10-03 23:44:20|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|1
1727999070000|2024-10-03 23:44:30|45635.2|45615.2|45636.3|45616.3|45636.3|45616.3|45635.2|45615.2|0
1727999080000|2024-10-03 23:44:40|||||||||1
1727999090000|2024-10-03 23:44:50|45635.2|45615.2|45633.8|45613.8|45635.2|45615.2|45633.8|45613.8|1
1727999100000|2024-10-03 23:45:00|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45632.3|45612.3|3
1727999110000|2024-10-03 23:45:10|45632.3|45612.3|45633.8|45613.8|45633.8|45613.8|45632.3|45612.3|1
1727999120000|2024-10-03 23:45:20|45636.3|45616.3|45634.8|45614.8|45636.3|45616.3|45634.8|45614.8|2
1727999130000|2024-10-03 23:45:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1727999140000|2024-10-03 23:45:40|45636.3|45616.3|45635.2|45615.2|45636.3|45616.3|45634.8|45614.8|0
1727999150000|2024-10-03 23:45:50|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|0
1727999230000|2024-10-03 23:47:10|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|0
1727999250000|2024-10-03 23:47:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1727999260000|2024-10-03 23:47:40|45635.2|45615.2|45636.3|45616.3|45636.3|45616.3|45635.2|45615.2|0
1727999270000|2024-10-03 23:47:50|45635.2|45615.2|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|1
1727999280000|2024-10-03 23:48:00|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|1
1727999290000|2024-10-03 23:48:10|45638.8|45618.8|45641.3|45621.3|45641.3|45621.3|45638.8|45618.8|0
1727999300000|2024-10-03 23:48:20|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|2
1727999310000|2024-10-03 23:48:30|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|0
1727999340000|2024-10-03 23:49:00|||||||||1
1727999360000|2024-10-03 23:49:20|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|1
1727999400000|2024-10-03 23:50:00|||||||||1
1727999420000|2024-10-03 23:50:20|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|1
1727999430000|2024-10-03 23:50:30|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|1
1727999440000|2024-10-03 23:50:40|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|45641.7|45621.7|1
1727999450000|2024-10-03 23:50:50|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|45642.7|45622.7|0
1727999490000|2024-10-03 23:51:30|45640.2|45620.2|45637.7|45617.7|45640.2|45620.2|45637.7|45617.7|0
1727999560000|2024-10-03 23:52:40|45636.3|45616.3|45634.8|45614.8|45636.3|45616.3|45633.8|45613.8|0
1727999580000|2024-10-03 23:53:00|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1727999610000|2024-10-03 23:53:30|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|45632.3|45612.3|6
1727999620000|2024-10-03 23:53:40|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|0
1727999640000|2024-10-03 23:54:00|45632.3|45612.3|45631.3|45611.3|45633.8|45613.8|45631.3|45611.3|3
1727999670000|2024-10-03 23:54:30|||||||||2
1727999710000|2024-10-03 23:55:10|45629.8|45609.8|45632.8|45612.8|45632.8|45612.8|45629.8|45609.8|2
1727999730000|2024-10-03 23:55:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1727999750000|2024-10-03 23:55:50|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|45634.8|45614.8|0
1727999760000|2024-10-03 23:56:00|45638.8|45618.8|45640.3|45620.3|45640.3|45620.3|45638.8|45618.8|7
1727999770000|2024-10-03 23:56:10|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|0
1727999780000|2024-10-03 23:56:20|||||||||4
1727999810000|2024-10-03 23:56:50|45644.2|45624.2|45648.8|45628.8|45648.8|45628.8|45644.2|45624.2|1
1727999890000|2024-10-03 23:58:10|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|45647.8|45627.8|1
1727999910000|2024-10-03 23:58:30|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|0
1727999940000|2024-10-03 23:59:00|45647.8|45627.8|45646.3|45626.3|45647.8|45627.8|45646.3|45626.3|1
1727999970000|2024-10-03 23:59:30|45647.3|45627.3|45649.8|45629.8|45649.8|45629.8|45647.3|45627.3|0
1727999980000|2024-10-03 23:59:40|45647.8|45627.8|45646.3|45626.3|45647.8|45627.8|45646.3|45626.3|2
1727999990000|2024-10-03 23:59:50|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|1
1728000000000|2024-10-04 00:00:00|45646.3|45626.3|45651.3|45631.3|45651.3|45631.3|45646.3|45626.3|8
1728000010000|2024-10-04 00:00:10|||||||||1
1728000020000|2024-10-04 00:00:20|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|45652.8|45632.8|8
1728000030000|2024-10-04 00:00:30|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|10
1728000040000|2024-10-04 00:00:40|45653.8|45633.8|45652.3|45632.3|45653.8|45633.8|45652.3|45632.3|4
1728000050000|2024-10-04 00:00:50|45653.8|45633.8|45656.3|45636.3|45656.3|45636.3|45653.8|45633.8|0
1728000060000|2024-10-04 00:01:00|45654.8|45634.8|45656.3|45636.3|45656.3|45636.3|45653.8|45633.8|6
1728000070000|2024-10-04 00:01:10|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|1
1728000080000|2024-10-04 00:01:20|45652.8|45632.8|45649.8|45629.8|45652.8|45632.8|45649.8|45629.8|0
1728000090000|2024-10-04 00:01:30|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45646.3|45626.3|0
1728000100000|2024-10-04 00:01:40|45644.8|45624.8|45645.3|45625.3|45645.3|45625.3|45644.8|45624.8|1
1728000110000|2024-10-04 00:01:50|45646.3|45626.3|45651.3|45631.3|45651.3|45631.3|45643.8|45623.8|2
1728000120000|2024-10-04 00:02:00|45652.8|45632.8|45651.3|45631.3|45652.8|45632.8|45651.3|45631.3|4
1728000130000|2024-10-04 00:02:10|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|1
1728000140000|2024-10-04 00:02:20|45652.3|45632.3|45646.3|45626.3|45653.8|45633.8|45646.3|45626.3|3
1728000150000|2024-10-04 00:02:30|45647.8|45627.8|45651.3|45631.3|45651.3|45631.3|45646.3|45626.3|1
1728000160000|2024-10-04 00:02:40|45648.8|45628.8|45652.8|45632.8|45652.8|45632.8|45648.8|45628.8|4
1728000170000|2024-10-04 00:02:50|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1728000180000|2024-10-04 00:03:00|45650.9|45630.9|45648.8|45628.8|45650.9|45630.9|45648.8|45628.8|5
1728000190000|2024-10-04 00:03:10|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|45647.3|45627.3|1
1728000200000|2024-10-04 00:03:20|45648.8|45628.8|45647.3|45627.3|45648.8|45628.8|45647.3|45627.3|1
1728000220000|2024-10-04 00:03:40|45645.9|45625.9|45644.8|45624.8|45645.9|45625.9|45644.8|45624.8|1
1728000240000|2024-10-04 00:04:00|45640.9|45620.9|45638.8|45618.8|45640.9|45620.9|45638.8|45618.8|3
1728000260000|2024-10-04 00:04:20|45641.3|45621.3|45641.3|45621.3|45641.3|45621.3|45641.3|45621.3|2
1728000280000|2024-10-04 00:04:40|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|2
1728000290000|2024-10-04 00:04:50|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45641.3|45621.3|1
1728000300000|2024-10-04 00:05:00|45643.8|45623.8|45646.3|45626.3|45647.3|45627.3|45643.8|45623.8|5
1728000320000|2024-10-04 00:05:20|45647.3|45627.3|45649.8|45629.8|45649.8|45629.8|45647.3|45627.3|1
1728000350000|2024-10-04 00:05:50|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|45652.3|45632.3|7
1728000360000|2024-10-04 00:06:00|45653.8|45633.8|45654.8|45634.8|45655.9|45635.9|45653.8|45633.8|2
1728000370000|2024-10-04 00:06:10|45656.3|45636.3|45651.3|45631.3|45657.3|45637.3|45651.3|45631.3|4
1728000380000|2024-10-04 00:06:20|45649.8|45629.8|45653.4|45633.4|45653.4|45633.4|45649.8|45629.8|2
1728000390000|2024-10-04 00:06:30|45652.3|45632.3|45654.8|45634.8|45654.8|45634.8|45652.3|45632.3|2
1728000400000|2024-10-04 00:06:40|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|5
1728000410000|2024-10-04 00:06:50|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|0
1728000430000|2024-10-04 00:07:10|45656.3|45636.3|45654.8|45634.8|45656.3|45636.3|45654.8|45634.8|2
1728000440000|2024-10-04 00:07:20|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|1
1728000450000|2024-10-04 00:07:30|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|5
1728000460000|2024-10-04 00:07:40|||||||||3
1728000470000|2024-10-04 00:07:50|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|1
1728000480000|2024-10-04 00:08:00|45659.9|45639.9|45663.8|45643.8|45663.8|45643.8|45659.9|45639.9|3
1728000490000|2024-10-04 00:08:10|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|2
1728000500000|2024-10-04 00:08:20|45663.8|45643.8|45658.8|45638.8|45663.8|45643.8|45658.8|45638.8|3
1728000510000|2024-10-04 00:08:30|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|45654.9|45634.9|6
1728000520000|2024-10-04 00:08:40|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|45652.4|45632.4|1
1728000550000|2024-10-04 00:09:10|45649.9|45629.9|45652.4|45632.4|45652.4|45632.4|45649.9|45629.9|0
1728000560000|2024-10-04 00:09:20|45649.9|45629.9|45648.4|45628.4|45649.9|45629.9|45648.4|45628.4|3
1728000580000|2024-10-04 00:09:40|45646.9|45626.9|45645.9|45625.9|45648.4|45628.4|45645.9|45625.9|0
1728000590000|2024-10-04 00:09:50|45648.4|45628.4|45642.4|45622.4|45648.4|45628.4|45642.4|45622.4|0
1728000600000|2024-10-04 00:10:00|45641.3|45621.3|45643.8|45623.8|45643.8|45623.8|45638.8|45618.8|4
1728000610000|2024-10-04 00:10:10|45642.4|45622.4|45643.8|45623.8|45643.8|45623.8|45642.4|45622.4|2
1728000630000|2024-10-04 00:10:30|45645.3|45625.3|45646.3|45626.3|45646.3|45626.3|45645.3|45625.3|1
1728000640000|2024-10-04 00:10:40|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|45648.8|45628.8|1
1728000650000|2024-10-04 00:10:50|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1728000670000|2024-10-04 00:11:10|45652.4|45632.4|45651.3|45631.3|45652.4|45632.4|45651.3|45631.3|0
1728000680000|2024-10-04 00:11:20|45648.8|45628.8|45650.3|45630.3|45650.3|45630.3|45648.8|45628.8|1
1728000690000|2024-10-04 00:11:30|45651.3|45631.3|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|0
1728000700000|2024-10-04 00:11:40|45647.4|45627.4|45647.4|45627.4|45647.4|45627.4|45647.4|45627.4|0
1728000710000|2024-10-04 00:11:50|45649.9|45629.9|45649.9|45629.9|45649.9|45629.9|45649.9|45629.9|2
1728000730000|2024-10-04 00:12:10|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|45645.9|45625.9|0
1728000750000|2024-10-04 00:12:30|45642.4|45622.4|45640.9|45620.9|45642.4|45622.4|45640.9|45620.9|1
1728000760000|2024-10-04 00:12:40|45639.4|45619.4|45640.9|45620.9|45640.9|45620.9|45639.4|45619.4|3
1728000770000|2024-10-04 00:12:50|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|45639.4|45619.4|1
1728000780000|2024-10-04 00:13:00|45640.9|45620.9|45629.9|45609.9|45640.9|45620.9|45629.9|45609.9|3
1728000790000|2024-10-04 00:13:10|45628.4|45608.4|45623.4|45603.4|45628.4|45608.4|45623.4|45603.4|3
1728000810000|2024-10-04 00:13:30|||||||||2
1728000820000|2024-10-04 00:13:40|45624.9|45604.9|45624.9|45604.9|45624.9|45604.9|45624.9|45604.9|2
1728000830000|2024-10-04 00:13:50|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|0
1728000850000|2024-10-04 00:14:10|45624.9|45604.9|45624.9|45604.9|45624.9|45604.9|45624.9|45604.9|0
1728000870000|2024-10-04 00:14:30|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|0
1728000880000|2024-10-04 00:14:40|45625.3|45605.3|45628.8|45608.8|45628.8|45608.8|45625.3|45605.3|1
1728000890000|2024-10-04 00:14:50|45625.9|45605.9|45623.8|45603.8|45625.9|45605.9|45623.8|45603.8|0
1728000900000|2024-10-04 00:15:00|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|2
1728000910000|2024-10-04 00:15:10|45618.8|45598.8|45621.3|45601.3|45621.3|45601.3|45618.8|45598.8|1
1728000920000|2024-10-04 00:15:20|45619.9|45599.9|45621.3|45601.3|45621.3|45601.3|45619.9|45599.9|2
1728000950000|2024-10-04 00:15:50|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|0
1728000960000|2024-10-04 00:16:00|45617.4|45597.4|45612.8|45592.8|45617.4|45597.4|45612.8|45592.8|20
1728000970000|2024-10-04 00:16:10|||||||||8
1728000980000|2024-10-04 00:16:20|45609.9|45589.9|45601.3|45581.3|45609.9|45589.9|45601.3|45581.3|2
1728001010000|2024-10-04 00:16:50|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|3
1728001020000|2024-10-04 00:17:00|45591.9|45571.9|45591.9|45571.9|45591.9|45571.9|45591.9|45571.9|25
1728001030000|2024-10-04 00:17:10|45589.9|45569.9|45589.9|45569.9|45589.9|45569.9|45589.9|45569.9|0
1728001040000|2024-10-04 00:17:20|45585.9|45565.9|45582.4|45562.4|45585.9|45565.9|45582.4|45562.4|7
1728001060000|2024-10-04 00:17:40|45584.9|45564.9|45584.9|45564.9|45584.9|45564.9|45584.9|45564.9|2
1728001070000|2024-10-04 00:17:50|45583.4|45563.4|45582.4|45562.4|45583.4|45563.4|45582.4|45562.4|0
1728001080000|2024-10-04 00:18:00|45579.9|45559.9|45582.4|45562.4|45582.4|45562.4|45579.9|45559.9|2
1728001090000|2024-10-04 00:18:10|45584.9|45564.9|45584.9|45564.9|45584.9|45564.9|45584.9|45564.9|2
1728001100000|2024-10-04 00:18:20|||||||||6
1728001110000|2024-10-04 00:18:30|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|2
1728001140000|2024-10-04 00:19:00|45583.8|45563.8|45587.4|45567.4|45587.4|45567.4|45583.8|45563.8|3
1728001150000|2024-10-04 00:19:10|45585.9|45565.9|45584.9|45564.9|45585.9|45565.9|45584.9|45564.9|5
1728001160000|2024-10-04 00:19:20|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|0
1728001170000|2024-10-04 00:19:30|45583.8|45563.8|45584.9|45564.9|45584.9|45564.9|45583.8|45563.8|0
1728001180000|2024-10-04 00:19:40|45585.9|45565.9|45584.9|45564.9|45587.4|45567.4|45584.9|45564.9|0
1728001190000|2024-10-04 00:19:50|45587.4|45567.4|45584.9|45564.9|45587.4|45567.4|45584.9|45564.9|2
1728001210000|2024-10-04 00:20:10|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|0
1728001220000|2024-10-04 00:20:20|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|4
1728001230000|2024-10-04 00:20:30|45577.4|45557.4|45574.9|45554.9|45577.4|45557.4|45574.9|45554.9|1
1728001240000|2024-10-04 00:20:40|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|0
1728001260000|2024-10-04 00:21:00|45575.3|45555.3|45576.4|45556.4|45576.4|45556.4|45573.9|45553.9|0
1728001270000|2024-10-04 00:21:10|45577.8|45557.8|45578.9|45558.9|45578.9|45558.9|45577.8|45557.8|0
1728001280000|2024-10-04 00:21:20|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|0
1728001290000|2024-10-04 00:21:30|45580.9|45560.9|45584.9|45564.9|45584.9|45564.9|45580.9|45560.9|9
1728001300000|2024-10-04 00:21:40|||||||||3
1728001310000|2024-10-04 00:21:50|||||||||4
1728001360000|2024-10-04 00:22:40|||||||||2
1728001370000|2024-10-04 00:22:50|45582.4|45562.4|45584.9|45564.9|45584.9|45564.9|45582.4|45562.4|2
1728001380000|2024-10-04 00:23:00|||||||||1
1728001390000|2024-10-04 00:23:10|||||||||4
1728001410000|2024-10-04 00:23:30|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|1
1728001420000|2024-10-04 00:23:40|||||||||1
1728001430000|2024-10-04 00:23:50|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|0
1728001440000|2024-10-04 00:24:00|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|0
1728001450000|2024-10-04 00:24:10|45581.4|45561.4|45583.9|45563.9|45583.9|45563.9|45581.4|45561.4|1
1728001470000|2024-10-04 00:24:30|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|1
1728001500000|2024-10-04 00:25:00|45579.9|45559.9|45581.4|45561.4|45581.4|45561.4|45579.9|45559.9|1
1728001520000|2024-10-04 00:25:20|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|0
1728001530000|2024-10-04 00:25:30|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|0
1728001580000|2024-10-04 00:26:20|45582.8|45562.8|45583.9|45563.9|45583.9|45563.9|45582.8|45562.8|0
1728001600000|2024-10-04 00:26:40|45585.3|45565.3|45583.9|45563.9|45586.4|45566.4|45583.9|45563.9|0
1728001610000|2024-10-04 00:26:50|||||||||1
1728001630000|2024-10-04 00:27:10|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|1
1728001660000|2024-10-04 00:27:40|45582.8|45562.8|45582.8|45562.8|45583.9|45563.9|45581.4|45561.4|3
1728001680000|2024-10-04 00:28:00|45583.9|45563.9|45586.4|45566.4|45586.4|45566.4|45583.9|45563.9|0
1728001690000|2024-10-04 00:28:10|45583.4|45563.4|45581.4|45561.4|45583.4|45563.4|45581.4|45561.4|1
1728001730000|2024-10-04 00:28:50|45586.4|45566.4|45581.4|45561.4|45586.4|45566.4|45581.4|45561.4|1
1728001740000|2024-10-04 00:29:00|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|0
1728001750000|2024-10-04 00:29:10|45585.3|45565.3|45586.4|45566.4|45586.4|45566.4|45582.8|45562.8|3
1728001760000|2024-10-04 00:29:20|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|0
1728001770000|2024-10-04 00:29:30|45582.8|45562.8|45584.3|45564.3|45584.3|45564.3|45582.8|45562.8|0
1728001780000|2024-10-04 00:29:40|45586.4|45566.4|45581.4|45561.4|45586.4|45566.4|45581.4|45561.4|1
1728001790000|2024-10-04 00:29:50|45586.4|45566.4|45583.9|45563.9|45586.4|45566.4|45583.9|45563.9|1
1728001800000|2024-10-04 00:30:00|45585.3|45565.3|45586.4|45566.4|45586.4|45566.4|45585.3|45565.3|0
1728001820000|2024-10-04 00:30:20|||||||||1
1728001830000|2024-10-04 00:30:30|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|45582.8|45562.8|2
1728001840000|2024-10-04 00:30:40|45583.9|45563.9|45581.4|45561.4|45583.9|45563.9|45581.4|45561.4|0
1728001850000|2024-10-04 00:30:50|45578.9|45558.9|45573.9|45553.9|45578.9|45558.9|45573.9|45553.9|1
1728001860000|2024-10-04 00:31:00|||||||||1
1728001890000|2024-10-04 00:31:30|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|0
1728001900000|2024-10-04 00:31:40|||||||||1
1728001920000|2024-10-04 00:32:00|45573.9|45553.9|45576.4|45556.4|45576.4|45556.4|45573.9|45553.9|1
1728001930000|2024-10-04 00:32:10|45574.9|45554.9|45573.9|45553.9|45574.9|45554.9|45573.9|45553.9|0
1728001940000|2024-10-04 00:32:20|||||||||3
1728001950000|2024-10-04 00:32:30|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|0
1728001960000|2024-10-04 00:32:40|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|1
1728002000000|2024-10-04 00:33:20|45575.4|45555.4|45573.9|45553.9|45575.4|45555.4|45573.9|45553.9|0
1728002030000|2024-10-04 00:33:50|45572.4|45552.4|45571.4|45551.4|45572.4|45552.4|45571.4|45551.4|4
1728002050000|2024-10-04 00:34:10|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|1
1728002060000|2024-10-04 00:34:20|45568.9|45548.9|45571.4|45551.4|45571.4|45551.4|45568.9|45548.9|1
1728002070000|2024-10-04 00:34:30|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|0
1728002080000|2024-10-04 00:34:40|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|0
1728002100000|2024-10-04 00:35:00|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|45571.4|45551.4|0
1728002110000|2024-10-04 00:35:10|45569.9|45549.9|45566.4|45546.4|45569.9|45549.9|45564.9|45544.9|2
1728002120000|2024-10-04 00:35:20|45564.9|45544.9|45564.9|45544.9|45564.9|45544.9|45564.9|45544.9|0
1728002150000|2024-10-04 00:35:50|45566.4|45546.4|45567.4|45547.4|45567.4|45547.4|45564.9|45544.9|1
1728002160000|2024-10-04 00:36:00|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|0
1728002180000|2024-10-04 00:36:20|||||||||1
1728002210000|2024-10-04 00:36:50|45567.4|45547.4|45564.9|45544.9|45569.9|45549.9|45564.9|45544.9|0
1728002230000|2024-10-04 00:37:10|45563.5|45543.5|45563.5|45543.5|45563.5|45543.5|45563.5|45543.5|0
1728002240000|2024-10-04 00:37:20|45562.4|45542.4|45567.4|45547.4|45567.4|45547.4|45562.4|45542.4|7
1728002270000|2024-10-04 00:37:50|45569.9|45549.9|45572.4|45552.4|45572.4|45552.4|45569.9|45549.9|0
1728002320000|2024-10-04 00:38:40|45574.9|45554.9|45577.4|45557.4|45577.4|45557.4|45574.9|45554.9|1
1728002330000|2024-10-04 00:38:50|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|45578.9|45558.9|0
1728002360000|2024-10-04 00:39:20|45577.4|45557.4|45579.9|45559.9|45579.9|45559.9|45576.4|45556.4|12
1728002370000|2024-10-04 00:39:30|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|0
1728002390000|2024-10-04 00:39:50|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|1
1728002400000|2024-10-04 00:40:00|45577.4|45557.4|45579.9|45559.9|45579.9|45559.9|45577.4|45557.4|0
1728002410000|2024-10-04 00:40:10|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|1
1728002420000|2024-10-04 00:40:20|45577.4|45557.4|45578.9|45558.9|45578.9|45558.9|45577.4|45557.4|3
1728002430000|2024-10-04 00:40:30|45579.9|45559.9|45577.4|45557.4|45579.9|45559.9|45577.4|45557.4|0
1728002440000|2024-10-04 00:40:40|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|45582.4|45562.4|2
1728002460000|2024-10-04 00:41:00|45584.9|45564.9|45582.4|45562.4|45584.9|45564.9|45582.4|45562.4|1
1728002490000|2024-10-04 00:41:30|45581|45561|45583.9|45563.9|45583.9|45563.9|45579.9|45559.9|0
1728002510000|2024-10-04 00:41:50|45582.4|45562.4|45584.9|45564.9|45584.9|45564.9|45582.4|45562.4|2
1728002520000|2024-10-04 00:42:00|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|45583.9|45563.9|2
1728002540000|2024-10-04 00:42:20|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|45581.4|45561.4|1
1728002550000|2024-10-04 00:42:30|45579.9|45559.9|45581.4|45561.4|45581.4|45561.4|45579.9|45559.9|0
1728002570000|2024-10-04 00:42:50|45582.9|45562.9|45581.4|45561.4|45582.9|45562.9|45581.4|45561.4|0
1728002580000|2024-10-04 00:43:00|45579.9|45559.9|45577.9|45557.9|45579.9|45559.9|45577.9|45557.9|0
1728002590000|2024-10-04 00:43:10|45576.4|45556.4|45577.9|45557.9|45577.9|45557.9|45575.4|45555.4|2
1728002610000|2024-10-04 00:43:30|45575.4|45555.4|45576.4|45556.4|45576.4|45556.4|45575.4|45555.4|0
1728002620000|2024-10-04 00:43:40|45577.9|45557.9|45577.9|45557.9|45577.9|45557.9|45576.4|45556.4|0
1728002640000|2024-10-04 00:44:00|45576.4|45556.4|45577.9|45557.9|45577.9|45557.9|45576.4|45556.4|0
1728002660000|2024-10-04 00:44:20|45576.4|45556.4|45581.4|45561.4|45581.4|45561.4|45576.4|45556.4|7
1728002670000|2024-10-04 00:44:30|||||||||1
1728002680000|2024-10-04 00:44:40|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|45586.4|45566.4|4
1728002690000|2024-10-04 00:44:50|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|0
1728002700000|2024-10-04 00:45:00|45592.9|45572.9|45599.4|45579.4|45599.4|45579.4|45592.9|45572.9|5
1728002710000|2024-10-04 00:45:10|45602.9|45582.9|45607.9|45587.9|45607.9|45587.9|45602.9|45582.9|3
1728002730000|2024-10-04 00:45:30|45610.4|45590.4|45607.9|45587.9|45610.4|45590.4|45607.9|45587.9|4
1728002740000|2024-10-04 00:45:40|45610.4|45590.4|45612.9|45592.9|45612.9|45592.9|45610.4|45590.4|0
1728002770000|2024-10-04 00:46:10|45615.4|45595.4|45616.9|45596.9|45616.9|45596.9|45612.9|45592.9|0
1728002780000|2024-10-04 00:46:20|45613.9|45593.9|45612.9|45592.9|45613.9|45593.9|45612.9|45592.9|3
1728002790000|2024-10-04 00:46:30|||||||||1
1728002800000|2024-10-04 00:46:40|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|0
1728002810000|2024-10-04 00:46:50|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|0
1728002820000|2024-10-04 00:47:00|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|3
1728002830000|2024-10-04 00:47:10|45617.9|45597.9|45617.9|45597.9|45621.9|45601.9|45617.9|45597.9|0
1728002840000|2024-10-04 00:47:20|45619.4|45599.4|45621.9|45601.9|45621.9|45601.9|45619.4|45599.4|0
1728002860000|2024-10-04 00:47:40|45620.4|45600.4|45617.9|45597.9|45620.4|45600.4|45617.9|45597.9|0
1728002880000|2024-10-04 00:48:00|45620.4|45600.4|45617.9|45597.9|45620.4|45600.4|45617.9|45597.9|0
1728002900000|2024-10-04 00:48:20|45620.4|45600.4|45622.9|45602.9|45622.9|45602.9|45620.4|45600.4|2
1728002910000|2024-10-04 00:48:30|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|0
1728002920000|2024-10-04 00:48:40|45629.4|45609.4|45630.4|45610.4|45630.4|45610.4|45629.4|45609.4|1
1728002940000|2024-10-04 00:49:00|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|45631.9|45611.9|4
1728002990000|2024-10-04 00:49:50|||||||||1
1728003030000|2024-10-04 00:50:30|45634.4|45614.4|45635.8|45615.8|45635.8|45615.8|45634.4|45614.4|1
1728003040000|2024-10-04 00:50:40|45634.4|45614.4|45636.9|45616.9|45636.9|45616.9|45634.4|45614.4|0
1728003050000|2024-10-04 00:50:50|45637.9|45617.9|45642.9|45622.9|45642.9|45622.9|45637.9|45617.9|6
1728003080000|2024-10-04 00:51:20|45641.4|45621.4|45638.9|45618.9|45641.4|45621.4|45638.9|45618.9|4
1728003090000|2024-10-04 00:51:30|45637.5|45617.5|45635|45615|45637.5|45617.5|45635|45615|2
1728003100000|2024-10-04 00:51:40|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|45637.5|45617.5|0
1728003110000|2024-10-04 00:51:50|45635|45615|45635|45615|45635|45615|45635|45615|1
1728003140000|2024-10-04 00:52:20|45636.4|45616.4|45638.9|45618.9|45638.9|45618.9|45636.4|45616.4|2
1728003150000|2024-10-04 00:52:30|45641.9|45621.9|45642.9|45622.9|45642.9|45622.9|45641.9|45621.9|3
1728003160000|2024-10-04 00:52:40|45638.9|45618.9|45638.9|45618.9|45638.9|45618.9|45638.9|45618.9|2
1728003170000|2024-10-04 00:52:50|45640.4|45620.4|45642.9|45622.9|45642.9|45622.9|45640.4|45620.4|1
1728003180000|2024-10-04 00:53:00|45643.9|45623.9|45643.9|45623.9|45643.9|45623.9|45643.9|45623.9|0
1728003190000|2024-10-04 00:53:10|45645.4|45625.4|45647.9|45627.9|45647.9|45627.9|45645.4|45625.4|1
1728003210000|2024-10-04 00:53:30|||||||||1
1728003220000|2024-10-04 00:53:40|45648.9|45628.9|45648.9|45628.9|45648.9|45628.9|45646.4|45626.4|5
1728003240000|2024-10-04 00:54:00|45650.4|45630.4|45652.9|45632.9|45652.9|45632.9|45650.4|45630.4|4
1728003250000|2024-10-04 00:54:10|45655.4|45635.4|45661.4|45641.4|45661.4|45641.4|45655.4|45635.4|9
1728003260000|2024-10-04 00:54:20|45662.9|45642.9|45668.9|45648.9|45668.9|45648.9|45662.9|45642.9|9
1728003270000|2024-10-04 00:54:30|45666.4|45646.4|45668.9|45648.9|45668.9|45648.9|45666.4|45646.4|2
1728003280000|2024-10-04 00:54:40|||||||||2
1728003290000|2024-10-04 00:54:50|45666.4|45646.4|45668.9|45648.9|45668.9|45648.9|45666.4|45646.4|2
1728003300000|2024-10-04 00:55:00|45671.4|45651.4|45673.9|45653.9|45673.9|45653.9|45671.4|45651.4|6
1728003310000|2024-10-04 00:55:10|45676.4|45656.4|45691.4|45671.4|45691.4|45671.4|45676.4|45656.4|12
1728003320000|2024-10-04 00:55:20|45688.9|45668.9|45688.9|45668.9|45691.4|45671.4|45688.9|45668.9|3
1728003330000|2024-10-04 00:55:30|45687.5|45667.5|45685.4|45665.4|45687.5|45667.5|45685.4|45665.4|1
1728003340000|2024-10-04 00:55:40|45684.4|45664.4|45680.4|45660.4|45684.4|45664.4|45680.4|45660.4|1
1728003360000|2024-10-04 00:56:00|45681.9|45661.9|45689.4|45669.4|45689.4|45669.4|45681.9|45661.9|10
1728003380000|2024-10-04 00:56:20|45691.9|45671.9|45697.9|45677.9|45697.9|45677.9|45691.9|45671.9|12
1728003390000|2024-10-04 00:56:30|45700.4|45680.4|45704|45684|45710.4|45690.4|45700.4|45680.4|16
1728003410000|2024-10-04 00:56:50|||||||||4
1728003420000|2024-10-04 00:57:00|45702.9|45682.9|45700.4|45680.4|45702.9|45682.9|45700.4|45680.4|6
1728003440000|2024-10-04 00:57:20|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|3
1728003450000|2024-10-04 00:57:30|45700.4|45680.4|45700.4|45680.4|45700.4|45680.4|45700.4|45680.4|0
1728003460000|2024-10-04 00:57:40|||||||||3
1728003470000|2024-10-04 00:57:50|45702.9|45682.9|45705.4|45685.4|45705.4|45685.4|45702.9|45682.9|3
1728003480000|2024-10-04 00:58:00|45702.9|45682.9|45697.9|45677.9|45702.9|45682.9|45697.9|45677.9|5
1728003490000|2024-10-04 00:58:10|45695.4|45675.4|45696.9|45676.9|45696.9|45676.9|45694|45674|6
1728003500000|2024-10-04 00:58:20|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|0
1728003510000|2024-10-04 00:58:30|45694.4|45674.4|45694|45674|45694.4|45674.4|45694|45674|1
1728003520000|2024-10-04 00:58:40|45692.9|45672.9|45692.9|45672.9|45694|45674|45691.5|45671.5|2
1728003530000|2024-10-04 00:58:50|45695.4|45675.4|45696.5|45676.5|45696.5|45676.5|45691.5|45671.5|2
1728003540000|2024-10-04 00:59:00|45697.9|45677.9|45696.5|45676.5|45699|45679|45696.5|45676.5|2
1728003550000|2024-10-04 00:59:10|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|1
1728003570000|2024-10-04 00:59:30|45699.4|45679.4|45697.9|45677.9|45701.5|45681.5|45697.9|45677.9|2
1728003580000|2024-10-04 00:59:40|45696.9|45676.9|45697.9|45677.9|45697.9|45677.9|45696.9|45676.9|0
1728003590000|2024-10-04 00:59:50|45699.4|45679.4|45694|45674|45700.4|45680.4|45694|45674|5
1728003600000|2024-10-04 01:00:00|45687.9|45667.9|45677.9|45657.9|45687.9|45667.9|45676.9|45656.9|11
1728003610000|2024-10-04 01:00:10|45679|45659|45679|45659|45687.9|45667.9|45677.9|45657.9|4
1728003620000|2024-10-04 01:00:20|45677.5|45657.5|45677.9|45657.9|45681.5|45661.5|45676.5|45656.5|3
1728003630000|2024-10-04 01:00:30|45679|45659|45685.4|45665.4|45685.4|45665.4|45679|45659|3
1728003640000|2024-10-04 01:00:40|45688.4|45668.4|45694|45674|45696.5|45676.5|45688.4|45668.4|6
1728003650000|2024-10-04 01:00:50|45691.5|45671.5|45684|45664|45691.5|45671.5|45682.9|45662.9|6
1728003660000|2024-10-04 01:01:00|45682.5|45662.5|45669|45649|45682.5|45662.5|45666.5|45646.5|19
1728003670000|2024-10-04 01:01:10|45670.4|45650.4|45674|45654|45674|45654|45670.4|45650.4|0
1728003680000|2024-10-04 01:01:20|45676.5|45656.5|45682.9|45662.9|45682.9|45662.9|45674|45654|9
1728003690000|2024-10-04 01:01:30|45684|45664|45679|45659|45684|45664|45679|45659|8
1728003700000|2024-10-04 01:01:40|45680|45660|45676.5|45656.5|45681.5|45661.5|45676.5|45656.5|5
1728003710000|2024-10-04 01:01:50|45674|45654|45674|45654|45674|45654|45674|45654|1
1728003720000|2024-10-04 01:02:00|45672.5|45652.5|45669|45649|45672.5|45652.5|45666.5|45646.5|2
1728003740000|2024-10-04 01:02:20|45670.4|45650.4|45671.5|45651.5|45671.5|45651.5|45670.4|45650.4|1
1728003750000|2024-10-04 01:02:30|45670.4|45650.4|45669|45649|45670.4|45650.4|45669|45649|1
1728003760000|2024-10-04 01:02:40|45667.5|45647.5|45664|45644|45667.5|45647.5|45664|45644|5
1728003770000|2024-10-04 01:02:50|45662.5|45642.5|45661.5|45641.5|45662.5|45642.5|45661.5|45641.5|4
1728003780000|2024-10-04 01:03:00|45657.9|45637.9|45652.5|45632.5|45657.9|45637.9|45649|45629|5
1728003790000|2024-10-04 01:03:10|45651.5|45631.5|45656.5|45636.5|45656.5|45636.5|45651.5|45631.5|5
1728003800000|2024-10-04 01:03:20|45659.4|45639.4|45661.5|45641.5|45661.5|45641.5|45659.4|45639.4|3
1728003810000|2024-10-04 01:03:30|45664|45644|45666.5|45646.5|45666.5|45646.5|45664|45644|2
1728003820000|2024-10-04 01:03:40|45671.5|45651.5|45676.5|45656.5|45676.5|45656.5|45671.5|45651.5|0
1728003830000|2024-10-04 01:03:50|45677.5|45657.5|45676.5|45656.5|45677.5|45657.5|45676.5|45656.5|1
1728003840000|2024-10-04 01:04:00|45677.9|45657.9|45681.5|45661.5|45681.5|45661.5|45677.9|45657.9|0
1728003850000|2024-10-04 01:04:10|45680|45660|45680|45660|45682.5|45662.5|45680|45660|4
1728003870000|2024-10-04 01:04:30|45684|45664|45685|45665|45685|45665|45684|45664|15
1728003880000|2024-10-04 01:04:40|45678.5|45658.5|45677.1|45657.1|45679.6|45659.6|45677.1|45657.1|2
1728003890000|2024-10-04 01:04:50|45678.5|45658.5|45674.6|45654.6|45679.6|45659.6|45674.6|45654.6|0
1728003900000|2024-10-04 01:05:00|45673.1|45653.1|45669.6|45649.6|45673.1|45653.1|45669.6|45649.6|1
1728003910000|2024-10-04 01:05:10|45667.1|45647.1|45672.1|45652.1|45672.1|45652.1|45667.1|45647.1|7
1728003920000|2024-10-04 01:05:20|45677.1|45657.1|45677.1|45657.1|45677.1|45657.1|45677.1|45657.1|0
1728003940000|2024-10-04 01:05:40|45679.6|45659.6|45675.6|45655.6|45679.6|45659.6|45675.6|45655.6|3
1728003950000|2024-10-04 01:05:50|45674.6|45654.6|45670.6|45650.6|45674.6|45654.6|45668.1|45648.1|0
1728003960000|2024-10-04 01:06:00|45672.1|45652.1|45668.1|45648.1|45672.1|45652.1|45668.1|45648.1|0
1728003970000|2024-10-04 01:06:10|45667.1|45647.1|45672.1|45652.1|45672.1|45652.1|45667.1|45647.1|0
1728003980000|2024-10-04 01:06:20|45669.6|45649.6|45669.6|45649.6|45672.1|45652.1|45669.6|45649.6|0
1728003990000|2024-10-04 01:06:30|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|2
1728004000000|2024-10-04 01:06:40|45665.6|45645.6|45664.6|45644.6|45665.6|45645.6|45664.6|45644.6|4
1728004010000|2024-10-04 01:06:50|45663.1|45643.1|45662.1|45642.1|45663.1|45643.1|45662.1|45642.1|1
1728004020000|2024-10-04 01:07:00|45659.6|45639.6|45647.1|45627.1|45659.6|45639.6|45647.1|45627.1|3
1728004030000|2024-10-04 01:07:10|45645.6|45625.6|45647.1|45627.1|45647.1|45627.1|45644.6|45624.6|0
1728004040000|2024-10-04 01:07:20|45642.1|45622.1|45643.1|45623.1|45643.1|45623.1|45642.1|45622.1|2
1728004050000|2024-10-04 01:07:30|45642.1|45622.1|45637.1|45617.1|45643.5|45623.5|45637.1|45617.1|9
1728004060000|2024-10-04 01:07:40|45635.6|45615.6|45634.6|45614.6|45635.6|45615.6|45634.6|45614.6|1
1728004070000|2024-10-04 01:07:50|45636|45616|45637.1|45617.1|45637.1|45617.1|45636|45616|0
1728004080000|2024-10-04 01:08:00|45635.6|45615.6|45627.1|45607.1|45635.6|45615.6|45624.2|45604.2|4
1728004090000|2024-10-04 01:08:10|45626.1|45606.1|45627.1|45607.1|45627.1|45607.1|45624.6|45604.6|0
1728004120000|2024-10-04 01:08:40|45625.6|45605.6|45624.6|45604.6|45625.6|45605.6|45624.6|45604.6|3
1728004140000|2024-10-04 01:09:00|45627.1|45607.1|45629.6|45609.6|45629.6|45609.6|45627.1|45607.1|2
1728004150000|2024-10-04 01:09:10|45631.1|45611.1|45637.1|45617.1|45637.1|45617.1|45631.1|45611.1|0
1728004160000|2024-10-04 01:09:20|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|0
1728004170000|2024-10-04 01:09:30|45638.6|45618.6|45638.1|45618.1|45639.6|45619.6|45638.1|45618.1|3
1728004180000|2024-10-04 01:09:40|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|0
1728004190000|2024-10-04 01:09:50|45639.6|45619.6|45634.2|45614.2|45639.6|45619.6|45634.2|45614.2|2
1728004200000|2024-10-04 01:10:00|45632.1|45612.1|45629.6|45609.6|45632.1|45612.1|45629.6|45609.6|0
1728004210000|2024-10-04 01:10:10|45627.1|45607.1|45629.6|45609.6|45631.1|45611.1|45627.1|45607.1|2
1728004220000|2024-10-04 01:10:20|45631.1|45611.1|45632.1|45612.1|45632.1|45612.1|45631.1|45611.1|0
1728004230000|2024-10-04 01:10:30|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|0
1728004240000|2024-10-04 01:10:40|45629.6|45609.6|45632.1|45612.1|45632.1|45612.1|45627.1|45607.1|0
1728004250000|2024-10-04 01:10:50|45633.6|45613.6|45634.6|45614.6|45634.6|45614.6|45633.6|45613.6|0
1728004260000|2024-10-04 01:11:00|45636.1|45616.1|45639.6|45619.6|45640.6|45620.6|45636.1|45616.1|2
1728004270000|2024-10-04 01:11:10|45643.6|45623.6|45644.6|45624.6|45647.1|45627.1|45643.6|45623.6|0
1728004280000|2024-10-04 01:11:20|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|1
1728004290000|2024-10-04 01:11:30|45639.6|45619.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|1
1728004300000|2024-10-04 01:11:40|45639.6|45619.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|0
1728004310000|2024-10-04 01:11:50|45639.6|45619.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|0
1728004330000|2024-10-04 01:12:10|45644.6|45624.6|45649.6|45629.6|45649.6|45629.6|45644.6|45624.6|4
1728004340000|2024-10-04 01:12:20|45648.1|45628.1|45647.1|45627.1|45648.1|45628.1|45647.1|45627.1|1
1728004350000|2024-10-04 01:12:30|45646.1|45626.1|45644.6|45624.6|45646.1|45626.1|45644.6|45624.6|1
1728004360000|2024-10-04 01:12:40|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|0
1728004370000|2024-10-04 01:12:50|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|0
1728004380000|2024-10-04 01:13:00|45641.1|45621.1|45639.6|45619.6|45641.1|45621.1|45639.6|45619.6|1
1728004390000|2024-10-04 01:13:10|45637.1|45617.1|45639.6|45619.6|45642.1|45622.1|45637.1|45617.1|0
1728004400000|2024-10-04 01:13:20|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|0
1728004410000|2024-10-04 01:13:30|45638.1|45618.1|45633.1|45613.1|45638.1|45618.1|45633.1|45613.1|2
1728004420000|2024-10-04 01:13:40|45634.6|45614.6|45633.1|45613.1|45634.6|45614.6|45633.1|45613.1|0
1728004430000|2024-10-04 01:13:50|45631.1|45611.1|45632.1|45612.1|45632.1|45612.1|45629.6|45609.6|0
1728004440000|2024-10-04 01:14:00|45629.6|45609.6|45632.1|45612.1|45632.1|45612.1|45629.6|45609.6|1
1728004460000|2024-10-04 01:14:20|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|0
1728004470000|2024-10-04 01:14:30|||||||||1
1728004480000|2024-10-04 01:14:40|45637.1|45617.1|45632.1|45612.1|45637.1|45617.1|45632.1|45612.1|1
1728004490000|2024-10-04 01:14:50|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|1
1728004500000|2024-10-04 01:15:00|45619.6|45599.6|45614.6|45594.6|45619.6|45599.6|45612.1|45592.1|8
1728004510000|2024-10-04 01:15:10|45613.1|45593.1|45611.1|45591.1|45613.1|45593.1|45611.1|45591.1|0
1728004520000|2024-10-04 01:15:20|45607.1|45587.1|45607.1|45587.1|45607.1|45587.1|45607.1|45587.1|2
1728004530000|2024-10-04 01:15:30|45609.6|45589.6|45622.1|45602.1|45626.1|45606.1|45609.6|45589.6|8
1728004540000|2024-10-04 01:15:40|45625|45605|45622.1|45602.1|45626.1|45606.1|45622.1|45602.1|0
1728004550000|2024-10-04 01:15:50|45626.1|45606.1|45627.1|45607.1|45627.1|45607.1|45626.1|45606.1|0
1728004560000|2024-10-04 01:16:00|45626.1|45606.1|45627.1|45607.1|45627.1|45607.1|45622.1|45602.1|2
1728004570000|2024-10-04 01:16:10|45626.1|45606.1|45628.1|45608.1|45628.1|45608.1|45626.1|45606.1|0
1728004580000|2024-10-04 01:16:20|45627.1|45607.1|45631.1|45611.1|45631.1|45611.1|45627.1|45607.1|0
1728004590000|2024-10-04 01:16:30|45629.6|45609.6|45632.1|45612.1|45632.1|45612.1|45629.6|45609.6|2
1728004600000|2024-10-04 01:16:40|45630.6|45610.6|45632.1|45612.1|45632.1|45612.1|45628.1|45608.1|0
1728004620000|2024-10-04 01:17:00|45630.6|45610.6|45627.1|45607.1|45630.6|45610.6|45625.6|45605.6|1
1728004640000|2024-10-04 01:17:20|45631.1|45611.1|45631.1|45611.1|45631.1|45611.1|45631.1|45611.1|1
1728004650000|2024-10-04 01:17:30|45629.6|45609.6|45634.6|45614.6|45634.6|45614.6|45629.6|45609.6|0
1728004660000|2024-10-04 01:17:40|45640|45620|45644.6|45624.6|45644.6|45624.6|45640|45620|3
1728004670000|2024-10-04 01:17:50|45646.1|45626.1|45651.1|45631.1|45651.1|45631.1|45646.1|45626.1|0
1728004680000|2024-10-04 01:18:00|45652.1|45632.1|45652.1|45632.1|45656.1|45636.1|45652.1|45632.1|2
1728004690000|2024-10-04 01:18:10|45656.1|45636.1|45656.1|45636.1|45656.1|45636.1|45656.1|45636.1|0
1728004700000|2024-10-04 01:18:20|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|0
1728004710000|2024-10-04 01:18:30|45653.6|45633.6|45657.1|45637.1|45657.1|45637.1|45653.6|45633.6|0
1728004720000|2024-10-04 01:18:40|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45651.1|45631.1|1
1728004730000|2024-10-04 01:18:50|45654.6|45634.6|45647.1|45627.1|45654.6|45634.6|45647.1|45627.1|5
1728004740000|2024-10-04 01:19:00|45646.1|45626.1|45639.6|45619.6|45646.1|45626.1|45639.6|45619.6|1
1728004750000|2024-10-04 01:19:10|45638.6|45618.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|0
1728004760000|2024-10-04 01:19:20|45639.6|45619.6|45637.1|45617.1|45641.1|45621.1|45637.1|45617.1|1
1728004770000|2024-10-04 01:19:30|45639.6|45619.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|0
1728004780000|2024-10-04 01:19:40|45639.6|45619.6|45634.6|45614.6|45639.6|45619.6|45634.6|45614.6|1
1728004790000|2024-10-04 01:19:50|45637.1|45617.1|45632.1|45612.1|45637.1|45617.1|45632.1|45612.1|0
1728004800000|2024-10-04 01:20:00|45634.6|45614.6|45637.1|45617.1|45637.1|45617.1|45633.2|45613.2|1
1728004810000|2024-10-04 01:20:10|45638.6|45618.6|45644.6|45624.6|45644.6|45624.6|45638.6|45618.6|0
1728004820000|2024-10-04 01:20:20|45647.1|45627.1|45652.1|45632.1|45652.1|45632.1|45647.1|45627.1|3
1728004830000|2024-10-04 01:20:30|45651.1|45631.1|45649.6|45629.6|45651.1|45631.1|45649.6|45629.6|1
1728004840000|2024-10-04 01:20:40|45648.2|45628.2|45638.6|45618.6|45648.2|45628.2|45638.6|45618.6|5
1728004850000|2024-10-04 01:20:50|45641.1|45621.1|45639.6|45619.6|45641.1|45621.1|45638.6|45618.6|0
1728004860000|2024-10-04 01:21:00|45638.6|45618.6|45628.6|45608.6|45638.6|45618.6|45628.6|45608.6|1
1728004870000|2024-10-04 01:21:10|45626.1|45606.1|45619.6|45599.6|45626.1|45606.1|45619.6|45599.6|0
1728004880000|2024-10-04 01:21:20|45616.1|45596.1|45608.6|45588.6|45616.1|45596.1|45607.1|45587.1|1
1728004890000|2024-10-04 01:21:30|45607.1|45587.1|45608.6|45588.6|45608.6|45588.6|45607.1|45587.1|3
1728004900000|2024-10-04 01:21:40|45606.1|45586.1|45609.6|45589.6|45609.6|45589.6|45606.1|45586.1|1
1728004910000|2024-10-04 01:21:50|45611.1|45591.1|45615.1|45595.1|45615.1|45595.1|45611.1|45591.1|0
1728004930000|2024-10-04 01:22:10|45616.5|45596.5|45620.1|45600.1|45620.1|45600.1|45616.5|45596.5|6
1728004940000|2024-10-04 01:22:20|||||||||1
1728004950000|2024-10-04 01:22:30|45621.5|45601.5|45621.1|45601.1|45622.6|45602.6|45621.1|45601.1|1
1728004960000|2024-10-04 01:22:40|45622.6|45602.6|45628.6|45608.6|45628.6|45608.6|45622.6|45602.6|2
1728004970000|2024-10-04 01:22:50|45629.6|45609.6|45640.1|45620.1|45640.1|45620.1|45629.6|45609.6|2
1728004980000|2024-10-04 01:23:00|45641.1|45621.1|45645.1|45625.1|45645.1|45625.1|45641.1|45621.1|1
1728004990000|2024-10-04 01:23:10|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|0
1728005000000|2024-10-04 01:23:20|45641.1|45621.1|45643.6|45623.6|45643.6|45623.6|45640.1|45620.1|3
1728005020000|2024-10-04 01:23:40|||||||||1
1728005030000|2024-10-04 01:23:50|45645.1|45625.1|45647.6|45627.6|45647.6|45627.6|45645.1|45625.1|0
1728005040000|2024-10-04 01:24:00|45646.1|45626.1|45643.6|45623.6|45646.1|45626.1|45643.6|45623.6|2
1728005060000|2024-10-04 01:24:20|45646.1|45626.1|45648.6|45628.6|45648.6|45628.6|45646.1|45626.1|1
1728005070000|2024-10-04 01:24:30|||||||||1
1728005080000|2024-10-04 01:24:40|45650.1|45630.1|45656.1|45636.1|45657.6|45637.6|45650.1|45630.1|8
1728005090000|2024-10-04 01:24:50|45660.1|45640.1|45660.1|45640.1|45661.1|45641.1|45660.1|45640.1|3
1728005100000|2024-10-04 01:25:00|45661.5|45641.5|45662.6|45642.6|45662.6|45642.6|45661.5|45641.5|8
1728005110000|2024-10-04 01:25:10|45667|45647|45668|45648|45672|45652|45667|45647|4
1728005120000|2024-10-04 01:25:20|45666.5|45646.5|45679|45659|45679|45659|45664|45644|9
1728005130000|2024-10-04 01:25:30|45680.5|45660.5|45679|45659|45684|45664|45679|45659|2
1728005140000|2024-10-04 01:25:40|45681.5|45661.5|45683|45663|45683|45663|45678|45658|0
1728005150000|2024-10-04 01:25:50|45680.1|45660.1|45679|45659|45680.1|45660.1|45679|45659|2
1728005160000|2024-10-04 01:26:00|45677.6|45657.6|45666.1|45646.1|45677.6|45657.6|45666.1|45646.1|5
1728005170000|2024-10-04 01:26:10|45663.6|45643.6|45665.1|45645.1|45666.1|45646.1|45663.6|45643.6|0
1728005180000|2024-10-04 01:26:20|45663.6|45643.6|45660.1|45640.1|45665.1|45645.1|45660.1|45640.1|1
1728005190000|2024-10-04 01:26:30|45659|45639|45656.5|45636.5|45659|45639|45656.5|45636.5|1
1728005200000|2024-10-04 01:26:40|45655.1|45635.1|45650.1|45630.1|45655.1|45635.1|45650.1|45630.1|4
1728005210000|2024-10-04 01:26:50|45647.6|45627.6|45648.6|45628.6|45650.1|45630.1|45647.6|45627.6|1
1728005220000|2024-10-04 01:27:00|45647.6|45627.6|45650.1|45630.1|45650.1|45630.1|45646.1|45626.1|0
1728005240000|2024-10-04 01:27:20|45649|45629|45664|45644|45664|45644|45649|45629|1
1728005250000|2024-10-04 01:27:30|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|0
1728005260000|2024-10-04 01:27:40|45668.6|45648.6|45666.5|45646.5|45668.6|45648.6|45666.5|45646.5|0
1728005270000|2024-10-04 01:27:50|45668.6|45648.6|45666.5|45646.5|45670.1|45650.1|45665.1|45645.1|2
1728005280000|2024-10-04 01:28:00|45665.1|45645.1|45662.6|45642.6|45665.1|45645.1|45662.6|45642.6|1
1728005290000|2024-10-04 01:28:10|45665.1|45645.1|45662.6|45642.6|45665.1|45645.1|45662.6|45642.6|1
1728005300000|2024-10-04 01:28:20|45661.5|45641.5|45653|45633|45661.5|45641.5|45653|45633|3
1728005310000|2024-10-04 01:28:30|45646.5|45626.5|45646.5|45626.5|45646.5|45626.5|45646.5|45626.5|1
1728005320000|2024-10-04 01:28:40|45645.1|45625.1|45644|45624|45645.1|45625.1|45641.5|45621.5|0
1728005330000|2024-10-04 01:28:50|45646.5|45626.5|45646.5|45626.5|45646.5|45626.5|45646.5|45626.5|0
1728005340000|2024-10-04 01:29:00|45645.1|45625.1|45643.6|45623.6|45645.1|45625.1|45643.6|45623.6|2
1728005350000|2024-10-04 01:29:10|45640.1|45620.1|45637.1|45617.1|45640.1|45620.1|45637.1|45617.1|0
1728005360000|2024-10-04 01:29:20|45634.2|45614.2|45633.2|45613.2|45634.2|45614.2|45633.2|45613.2|0
1728005370000|2024-10-04 01:29:30|45632.1|45612.1|45630.1|45610.1|45632.1|45612.1|45628.6|45608.6|1
1728005380000|2024-10-04 01:29:40|45631.1|45611.1|45634|45614|45634|45614|45631.1|45611.1|1
1728005390000|2024-10-04 01:29:50|45635.1|45615.1|45628.6|45608.6|45640.1|45620.1|45627.1|45607.1|5
1728005400000|2024-10-04 01:30:00|45630.1|45610.1|45599|45579|45630.1|45610.1|45599|45579|12
1728005410000|2024-10-04 01:30:10|45595.1|45575.1|45577.1|45557.1|45598|45578|45577.1|45557.1|9
1728005420000|2024-10-04 01:30:20|45576.1|45556.1|45563.2|45543.2|45576.1|45556.1|45563.2|45543.2|17
1728005430000|2024-10-04 01:30:30|45562.1|45542.1|45561.1|45541.1|45565.1|45545.1|45560.1|45540.1|5
1728005440000|2024-10-04 01:30:40|45560.1|45540.1|45541.1|45521.1|45560.1|45540.1|45537.1|45517.1|20
1728005450000|2024-10-04 01:30:50|45540.1|45520.1|45535.7|45515.7|45541.1|45521.1|45532.1|45512.1|23
1728005460000|2024-10-04 01:31:00|45536.7|45516.7|45544.2|45524.2|45558.2|45538.2|45536.7|45516.7|19
1728005470000|2024-10-04 01:31:10|45545.7|45525.7|45558.2|45538.2|45558.2|45538.2|45545.7|45525.7|15
1728005480000|2024-10-04 01:31:20|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45553.8|45533.8|4
1728005490000|2024-10-04 01:31:30|45555.3|45535.3|45550.3|45530.3|45561.7|45541.7|45550.3|45530.3|10
1728005500000|2024-10-04 01:31:40|45551.7|45531.7|45544.2|45524.2|45551.7|45531.7|45544.2|45524.2|8
1728005510000|2024-10-04 01:31:50|45540.7|45520.7|45539.2|45519.2|45540.7|45520.7|45539.2|45519.2|2
1728005520000|2024-10-04 01:32:00|45537.8|45517.8|45532.3|45512.3|45537.8|45517.8|45532.3|45512.3|7
1728005530000|2024-10-04 01:32:10|45533.8|45513.8|45538.2|45518.2|45538.2|45518.2|45533.8|45513.8|7
1728005540000|2024-10-04 01:32:20|45537.2|45517.2|45538.2|45518.2|45538.2|45518.2|45535.7|45515.7|2
1728005550000|2024-10-04 01:32:30|45539.2|45519.2|45534.2|45514.2|45540.7|45520.7|45534.2|45514.2|3
1728005560000|2024-10-04 01:32:40|45532.8|45512.8|45531.3|45511.3|45533.2|45513.2|45529.2|45509.2|7
1728005570000|2024-10-04 01:32:50|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|0
1728005580000|2024-10-04 01:33:00|45533.2|45513.2|45540.3|45520.3|45540.3|45520.3|45533.2|45513.2|12
1728005590000|2024-10-04 01:33:10|45541.7|45521.7|45539.2|45519.2|45541.7|45521.7|45535.3|45515.3|4
1728005600000|2024-10-04 01:33:20|45543.2|45523.2|45564.2|45544.2|45564.2|45544.2|45543.2|45523.2|4
1728005610000|2024-10-04 01:33:30|45565.7|45545.7|45548.8|45528.8|45565.7|45545.7|45548.8|45528.8|1
1728005630000|2024-10-04 01:33:50|45547.8|45527.8|45548.2|45528.2|45548.2|45528.2|45541.7|45521.7|2
1728005640000|2024-10-04 01:34:00|45546.7|45526.7|45535.3|45515.3|45546.7|45526.7|45535.3|45515.3|3
1728005650000|2024-10-04 01:34:10|45538.2|45518.2|45550.3|45530.3|45550.3|45530.3|45535.3|45515.3|11
1728005660000|2024-10-04 01:34:20|45553.2|45533.2|45558.2|45538.2|45558.2|45538.2|45553.2|45533.2|2
1728005670000|2024-10-04 01:34:30|45559.7|45539.7|45559.2|45539.2|45561.7|45541.7|45558.2|45538.2|0
1728005680000|2024-10-04 01:34:40|45556.7|45536.7|45563.2|45543.2|45563.2|45543.2|45556.7|45536.7|4
1728005690000|2024-10-04 01:34:50|45564.2|45544.2|45560.7|45540.7|45564.2|45544.2|45558.2|45538.2|1
1728005700000|2024-10-04 01:35:00|45559.7|45539.7|45549.2|45529.2|45559.7|45539.7|45547.8|45527.8|4
1728005710000|2024-10-04 01:35:10|45547.8|45527.8|45545.3|45525.3|45547.8|45527.8|45541.7|45521.7|0
1728005720000|2024-10-04 01:35:20|45547.3|45527.3|45554.7|45534.7|45554.7|45534.7|45546.3|45526.3|1
1728005730000|2024-10-04 01:35:30|45553.2|45533.2|45556.3|45536.3|45558.8|45538.8|45553.2|45533.2|1
1728005740000|2024-10-04 01:35:40|45555.3|45535.3|45562.8|45542.8|45562.8|45542.8|45555.3|45535.3|0
1728005750000|2024-10-04 01:35:50|45561.3|45541.3|45590.3|45570.3|45590.3|45570.3|45560.3|45540.3|11
1728005760000|2024-10-04 01:36:00|45591.7|45571.7|45600.3|45580.3|45602.8|45582.8|45591.7|45571.7|10
1728005770000|2024-10-04 01:36:10|45605.3|45585.3|45610.3|45590.3|45620.3|45600.3|45605.3|45585.3|2
1728005780000|2024-10-04 01:36:20|45608.8|45588.8|45606.3|45586.3|45608.8|45588.8|45605.3|45585.3|2
1728005790000|2024-10-04 01:36:30|45605.3|45585.3|45593.8|45573.8|45605.3|45585.3|45593.8|45573.8|2
1728005800000|2024-10-04 01:36:40|45595.3|45575.3|45595.3|45575.3|45595.3|45575.3|45590.3|45570.3|1
1728005810000|2024-10-04 01:36:50|45591.3|45571.3|45597.8|45577.8|45597.8|45577.8|45591.3|45571.3|2
1728005820000|2024-10-04 01:37:00|45598.8|45578.8|45595.3|45575.3|45602.8|45582.8|45595.3|45575.3|4
1728005830000|2024-10-04 01:37:10|45600.3|45580.3|45602.3|45582.3|45604.2|45584.2|45597.3|45577.3|0
1728005840000|2024-10-04 01:37:20|45602.8|45582.8|45617.8|45597.8|45617.8|45597.8|45601.3|45581.3|4
1728005850000|2024-10-04 01:37:30|45620.3|45600.3|45645.3|45625.3|45645.3|45625.3|45620.3|45600.3|5
1728005860000|2024-10-04 01:37:40|45642.8|45622.8|45650.3|45630.3|45659.2|45639.2|45642.8|45622.8|12
1728005870000|2024-10-04 01:37:50|45644.8|45624.8|45636.7|45616.7|45644.8|45624.8|45636.7|45616.7|1
1728005880000|2024-10-04 01:38:00|45637.8|45617.8|45637.8|45617.8|45642.8|45622.8|45637.8|45617.8|0
1728005890000|2024-10-04 01:38:10|45640.3|45620.3|45640.3|45620.3|45646.7|45626.7|45640.3|45620.3|8
1728005900000|2024-10-04 01:38:20|45638.8|45618.8|45650.3|45630.3|45654.2|45634.2|45636.3|45616.3|2
1728005910000|2024-10-04 01:38:30|45654.2|45634.2|45655.3|45635.3|45656.7|45636.7|45652.8|45632.8|3
1728005920000|2024-10-04 01:38:40|45654.2|45634.2|45651.3|45631.3|45655.3|45635.3|45651.3|45631.3|1
1728005930000|2024-10-04 01:38:50|45650.3|45630.3|45641.3|45621.3|45650.3|45630.3|45641.3|45621.3|22
1728005940000|2024-10-04 01:39:00|45639.8|45619.8|45635.3|45615.3|45639.8|45619.8|45635.3|45615.3|1
1728005950000|2024-10-04 01:39:10|45631.3|45611.3|45626.7|45606.7|45632.8|45612.8|45626.7|45606.7|2
1728005960000|2024-10-04 01:39:20|45627.8|45607.8|45620.3|45600.3|45627.8|45607.8|45620.3|45600.3|1
1728005970000|2024-10-04 01:39:30|45621.7|45601.7|45615.3|45595.3|45621.7|45601.7|45610.3|45590.3|2
1728005980000|2024-10-04 01:39:40|45612.3|45592.3|45610.3|45590.3|45615.3|45595.3|45610.3|45590.3|4
1728005990000|2024-10-04 01:39:50|45612.8|45592.8|45605.3|45585.3|45612.8|45592.8|45605.3|45585.3|2
1728006000000|2024-10-04 01:40:00|45602.8|45582.8|45595.3|45575.3|45602.8|45582.8|45595.3|45575.3|0
1728006010000|2024-10-04 01:40:10|45593.8|45573.8|45605.3|45585.3|45605.3|45585.3|45590.3|45570.3|17
1728006020000|2024-10-04 01:40:20|45608.2|45588.2|45619.2|45599.2|45619.2|45599.2|45608.2|45588.2|96
1728006030000|2024-10-04 01:40:30|45615.3|45595.3|45620.3|45600.3|45620.3|45600.3|45615.3|45595.3|0
1728006050000|2024-10-04 01:40:50|45622.8|45602.8|45620.3|45600.3|45635.3|45615.3|45618.8|45598.8|9
1728006060000|2024-10-04 01:41:00|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|45617.8|45597.8|3
1728006070000|2024-10-04 01:41:10|45615.3|45595.3|45611.7|45591.7|45615.3|45595.3|45607.4|45587.4|4
1728006080000|2024-10-04 01:41:20|45610.3|45590.3|45610.3|45590.3|45610.3|45590.3|45610.3|45590.3|1
1728006090000|2024-10-04 01:41:30|45611.7|45591.7|45615.3|45595.3|45617.8|45597.8|45611.7|45591.7|0
1728006100000|2024-10-04 01:41:40|45618.2|45598.2|45640.3|45620.3|45640.3|45620.3|45618.2|45598.2|1
1728006110000|2024-10-04 01:41:50|45645.3|45625.3|45655.3|45635.3|45655.3|45635.3|45645.3|45625.3|4
1728006120000|2024-10-04 01:42:00|45653.8|45633.8|45650.3|45630.3|45653.8|45633.8|45646.3|45626.3|5
1728006130000|2024-10-04 01:42:10|45648.2|45628.2|45635.3|45615.3|45648.2|45628.2|45635.3|45615.3|4
1728006140000|2024-10-04 01:42:20|45632.8|45612.8|45635.3|45615.3|45635.3|45615.3|45632.8|45612.8|0
1728006150000|2024-10-04 01:42:30|45637.8|45617.8|45650.3|45630.3|45650.3|45630.3|45637.8|45617.8|1
1728006170000|2024-10-04 01:42:50|45655.3|45635.3|45651.3|45631.3|45655.3|45635.3|45651.3|45631.3|4
1728006180000|2024-10-04 01:43:00|45650.3|45630.3|45647.8|45627.8|45655.3|45635.3|45646.8|45626.8|5
1728006190000|2024-10-04 01:43:10|45649.9|45629.9|45655.3|45635.3|45655.3|45635.3|45649.9|45629.9|2
1728006200000|2024-10-04 01:43:20|45657.8|45637.8|45675.3|45655.3|45675.3|45655.3|45657.8|45637.8|1
1728006210000|2024-10-04 01:43:30|45672.8|45652.8|45672.8|45652.8|45672.8|45652.8|45670.3|45650.3|0
1728006220000|2024-10-04 01:43:40|45675.3|45655.3|45675.3|45655.3|45675.3|45655.3|45675.3|45655.3|0
1728006230000|2024-10-04 01:43:50|45671.3|45651.3|45660.3|45640.3|45675.3|45655.3|45660.3|45640.3|6
1728006240000|2024-10-04 01:44:00|45662.8|45642.8|45655.3|45635.3|45665.3|45645.3|45655.3|45635.3|2
1728006250000|2024-10-04 01:44:10|45656.8|45636.8|45665.3|45645.3|45670.3|45650.3|45656.8|45636.8|1
1728006260000|2024-10-04 01:44:20|45668.2|45648.2|45665.3|45645.3|45670.3|45650.3|45660.3|45640.3|5
1728006270000|2024-10-04 01:44:30|45666.8|45646.8|45665.3|45645.3|45667.8|45647.8|45665.3|45645.3|9
1728006280000|2024-10-04 01:44:40|45663.8|45643.8|45667.8|45647.8|45670.3|45650.3|45662.8|45642.8|23
1728006290000|2024-10-04 01:44:50|45669.3|45649.3|45660.3|45640.3|45671.8|45651.8|45660.3|45640.3|5
1728006300000|2024-10-04 01:45:00|45655.3|45635.3|45652.8|45632.8|45660.3|45640.3|45652.8|45632.8|1
1728006310000|2024-10-04 01:45:10|45650.3|45630.3|45645.3|45625.3|45650.3|45630.3|45645.3|45625.3|5
1728006320000|2024-10-04 01:45:20|45642.8|45622.8|45642.8|45622.8|45645.3|45625.3|45642.8|45622.8|1
1728006330000|2024-10-04 01:45:30|45644.3|45624.3|45632.8|45612.8|45645.3|45625.3|45630.3|45610.3|8
1728006340000|2024-10-04 01:45:40|45630.3|45610.3|45627.8|45607.8|45632.8|45612.8|45627.8|45607.8|5
1728006350000|2024-10-04 01:45:50|45629.3|45609.3|45630.3|45610.3|45630.3|45610.3|45626.3|45606.3|2
1728006360000|2024-10-04 01:46:00|45632.8|45612.8|45630.3|45610.3|45635.3|45615.3|45630.3|45610.3|1
1728006370000|2024-10-04 01:46:10|45625.3|45605.3|45607.8|45587.8|45625.3|45605.3|45607.8|45587.8|4
1728006380000|2024-10-04 01:46:20|45609.3|45589.3|45610.3|45590.3|45610.3|45590.3|45605.3|45585.3|0
1728006390000|2024-10-04 01:46:30|45615.3|45595.3|45627.2|45607.2|45627.2|45607.2|45615.3|45595.3|2
1728006400000|2024-10-04 01:46:40|45625.7|45605.7|45629.3|45609.3|45634.3|45614.3|45623.2|45603.2|0
1728006410000|2024-10-04 01:46:50|45627.8|45607.8|45620.3|45600.3|45630.3|45610.3|45620.3|45600.3|2
1728006420000|2024-10-04 01:47:00|45614.9|45594.9|45620.3|45600.3|45620.3|45600.3|45614.9|45594.9|5
1728006430000|2024-10-04 01:47:10|45625.3|45605.3|45620.3|45600.3|45625.3|45605.3|45620.3|45600.3|1
1728006440000|2024-10-04 01:47:20|45622.8|45602.8|45625.3|45605.3|45625.3|45605.3|45622.8|45602.8|0
1728006450000|2024-10-04 01:47:30|45622.4|45602.4|45620.3|45600.3|45622.4|45602.4|45615.3|45595.3|1
1728006460000|2024-10-04 01:47:40|45623.2|45603.2|45620.3|45600.3|45623.2|45603.2|45620.3|45600.3|1
1728006470000|2024-10-04 01:47:50|45621.8|45601.8|45625.3|45605.3|45625.3|45605.3|45621.8|45601.8|5
1728006480000|2024-10-04 01:48:00|45629.3|45609.3|45635.3|45615.3|45635.3|45615.3|45625.3|45605.3|1
1728006490000|2024-10-04 01:48:10|45636.8|45616.8|45636.8|45616.8|45637.8|45617.8|45635.3|45615.3|2
1728006500000|2024-10-04 01:48:20|45637.8|45617.8|45642.8|45622.8|45644.3|45624.3|45637.8|45617.8|6
1728006510000|2024-10-04 01:48:30|45641.3|45621.3|45644.3|45624.3|45644.3|45624.3|45640.3|45620.3|0
1728006520000|2024-10-04 01:48:40|45642.8|45622.8|45664.3|45644.3|45665.3|45645.3|45640.3|45620.3|25
1728006530000|2024-10-04 01:48:50|45665.3|45645.3|45671.3|45651.3|45674.3|45654.3|45665.3|45645.3|0
1728006540000|2024-10-04 01:49:00|45670.3|45650.3|45657.8|45637.8|45670.3|45650.3|45650.3|45630.3|15
1728006550000|2024-10-04 01:49:10|45656.8|45636.8|45660.3|45640.3|45660.3|45640.3|45655.3|45635.3|4
1728006560000|2024-10-04 01:49:20|45664.3|45644.3|45673.2|45653.2|45673.2|45653.2|45664.3|45644.3|3
1728006570000|2024-10-04 01:49:30|45677.8|45657.8|45695.3|45675.3|45697.8|45677.8|45677.8|45657.8|12
1728006580000|2024-10-04 01:49:40|45700.3|45680.3|45705.3|45685.3|45709.3|45689.3|45700.3|45680.3|1
1728006590000|2024-10-04 01:49:50|45709.3|45689.3|45699.3|45679.3|45709.3|45689.3|45699.3|45679.3|6
1728006600000|2024-10-04 01:50:00|45694.3|45674.3|45688.8|45668.8|45694.3|45674.3|45686.3|45666.3|4
1728006610000|2024-10-04 01:50:10|45686.3|45666.3|45680.3|45660.3|45687.8|45667.8|45680.3|45660.3|3
1728006620000|2024-10-04 01:50:20|45677.8|45657.8|45679.3|45659.3|45680.7|45660.7|45675.3|45655.3|7
1728006630000|2024-10-04 01:50:30|45681.8|45661.8|45670.3|45650.3|45684.3|45664.3|45670.3|45650.3|7
1728006640000|2024-10-04 01:50:40|45671.8|45651.8|45676.8|45656.8|45676.8|45656.8|45671.8|45651.8|2
1728006650000|2024-10-04 01:50:50|45672.8|45652.8|45679.3|45659.3|45679.3|45659.3|45672.8|45652.8|10
1728006660000|2024-10-04 01:51:00|45680.3|45660.3|45689.3|45669.3|45689.3|45669.3|45680.3|45660.3|5
1728006670000|2024-10-04 01:51:10|45690.7|45670.7|45699.3|45679.3|45700.7|45680.7|45690.7|45670.7|5
1728006680000|2024-10-04 01:51:20|45704.3|45684.3|45702.8|45682.8|45704.3|45684.3|45702.8|45682.8|0
1728006690000|2024-10-04 01:51:30|45699.3|45679.3|45699.3|45679.3|45699.3|45679.3|45699.3|45679.3|2
1728006700000|2024-10-04 01:51:40|45697.8|45677.8|45684.3|45664.3|45697.8|45677.8|45684.3|45664.3|5
1728006710000|2024-10-04 01:51:50|45686.8|45666.8|45690.3|45670.3|45690.7|45670.7|45684.3|45664.3|2
1728006720000|2024-10-04 01:52:00|45689.3|45669.3|45679.3|45659.3|45689.3|45669.3|45679.3|45659.3|1
1728006730000|2024-10-04 01:52:10|45681.8|45661.8|45689.3|45669.3|45689.3|45669.3|45679.3|45659.3|7
1728006740000|2024-10-04 01:52:20|45686.8|45666.8|45691.8|45671.8|45691.8|45671.8|45686.8|45666.8|3
1728006750000|2024-10-04 01:52:30|45693.2|45673.2|45694.3|45674.3|45699.3|45679.3|45693.2|45673.2|3
1728006760000|2024-10-04 01:52:40|45692.8|45672.8|45691.8|45671.8|45692.8|45672.8|45691.8|45671.8|4
1728006770000|2024-10-04 01:52:50|45693.2|45673.2|45695.3|45675.3|45695.3|45675.3|45689.3|45669.3|1
1728006780000|2024-10-04 01:53:00|45692.8|45672.8|45705.7|45685.7|45705.7|45685.7|45689.3|45669.3|2
1728006790000|2024-10-04 01:53:10|45709.3|45689.3|45708.2|45688.2|45712.2|45692.2|45708.2|45688.2|2
1728006800000|2024-10-04 01:53:20|45706.8|45686.8|45699.3|45679.3|45706.8|45686.8|45699.3|45679.3|1
1728006810000|2024-10-04 01:53:30|45698.2|45678.2|45696.8|45676.8|45700.7|45680.7|45696.8|45676.8|2
1728006820000|2024-10-04 01:53:40|45694.3|45674.3|45690.7|45670.7|45694.3|45674.3|45690.7|45670.7|2
1728006830000|2024-10-04 01:53:50|45688.2|45668.2|45691.8|45671.8|45691.8|45671.8|45688.2|45668.2|5
1728006840000|2024-10-04 01:54:00|45693.2|45673.2|45698.2|45678.2|45698.2|45678.2|45693.2|45673.2|1
1728006850000|2024-10-04 01:54:10|45696.8|45676.8|45698.2|45678.2|45698.2|45678.2|45693.2|45673.2|0
1728006860000|2024-10-04 01:54:20|45696.8|45676.8|45688.2|45668.2|45696.8|45676.8|45688.2|45668.2|1
1728006870000|2024-10-04 01:54:30|45685.7|45665.7|45690.7|45670.7|45690.7|45670.7|45685.7|45665.7|3
1728006880000|2024-10-04 01:54:40|45689.7|45669.7|45708.2|45688.2|45710.7|45690.7|45685.7|45665.7|16
1728006890000|2024-10-04 01:54:50|45704.3|45684.3|45703.3|45683.3|45705.8|45685.8|45700.8|45680.8|18
1728006900000|2024-10-04 01:55:00|45704.7|45684.7|45705.8|45685.8|45708.3|45688.3|45700.8|45680.8|2
1728006910000|2024-10-04 01:55:10|45708.7|45688.7|45708.3|45688.3|45711.2|45691.2|45706.8|45686.8|2
1728006920000|2024-10-04 01:55:20|45706.8|45686.8|45706.8|45686.8|45708.3|45688.3|45706.8|45686.8|0
1728006930000|2024-10-04 01:55:30|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|0
1728006940000|2024-10-04 01:55:40|45704.3|45684.3|45685.3|45665.3|45704.3|45684.3|45685.3|45665.3|9
1728006950000|2024-10-04 01:55:50|45686.8|45666.8|45688.3|45668.3|45688.3|45668.3|45684.3|45664.3|1
1728006960000|2024-10-04 01:56:00|45690.8|45670.8|45698.3|45678.3|45703.3|45683.3|45690.8|45670.8|5
1728006970000|2024-10-04 01:56:10|45703.3|45683.3|45704.7|45684.7|45704.7|45684.7|45703.3|45683.3|0
1728006980000|2024-10-04 01:56:20|45703.3|45683.3|45700.8|45680.8|45703.3|45683.3|45700.8|45680.8|2
1728006990000|2024-10-04 01:56:30|45699.3|45679.3|45696.8|45676.8|45700.8|45680.8|45694.3|45674.3|4
1728007000000|2024-10-04 01:56:40|45698.3|45678.3|45699.3|45679.3|45699.3|45679.3|45694.3|45674.3|1
1728007010000|2024-10-04 01:56:50|45700.8|45680.8|45705.8|45685.8|45705.8|45685.8|45700.8|45680.8|1
1728007020000|2024-10-04 01:57:00|45706.8|45686.8|45703.3|45683.3|45708.3|45688.3|45703.3|45683.3|3
1728007030000|2024-10-04 01:57:10|45704.7|45684.7|45705.8|45685.8|45706.8|45686.8|45704.7|45684.7|0
1728007040000|2024-10-04 01:57:20|45708.3|45688.3|45708.3|45688.3|45710.8|45690.8|45708.3|45688.3|1
1728007050000|2024-10-04 01:57:30|45706.8|45686.8|45704.3|45684.3|45708.3|45688.3|45704.3|45684.3|0
1728007070000|2024-10-04 01:57:50|45702.8|45682.8|45704.3|45684.3|45704.3|45684.3|45700.3|45680.3|0
1728007080000|2024-10-04 01:58:00|45699.3|45679.3|45696.8|45676.8|45703.3|45683.3|45696.8|45676.8|3
1728007090000|2024-10-04 01:58:10|45694.3|45674.3|45701.8|45681.8|45703.3|45683.3|45694.3|45674.3|0
1728007100000|2024-10-04 01:58:20|45703.3|45683.3|45704.3|45684.3|45706.8|45686.8|45703.3|45683.3|2
1728007110000|2024-10-04 01:58:30|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|45701.8|45681.8|1
1728007120000|2024-10-04 01:58:40|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|1
1728007130000|2024-10-04 01:58:50|45706.8|45686.8|45703.3|45683.3|45706.8|45686.8|45703.3|45683.3|0
1728007140000|2024-10-04 01:59:00|45699.3|45679.3|45694.3|45674.3|45699.3|45679.3|45688.3|45668.3|1
1728007150000|2024-10-04 01:59:10|45695.3|45675.3|45698.3|45678.3|45699.3|45679.3|45694.3|45674.3|0
1728007160000|2024-10-04 01:59:20|45696.8|45676.8|45693.3|45673.3|45696.8|45676.8|45693.3|45673.3|2
1728007170000|2024-10-04 01:59:30|45694.7|45674.7|45693.3|45673.3|45695.3|45675.3|45693.3|45673.3|1
1728007180000|2024-10-04 01:59:40|45690.3|45670.3|45689.3|45669.3|45690.8|45670.8|45689.3|45669.3|0
1728007190000|2024-10-04 01:59:50|45691.8|45671.8|45686.8|45666.8|45691.8|45671.8|45686.8|45666.8|3
1728007200000|2024-10-04 02:00:00|45684.3|45664.3|45678.3|45658.3|45684.3|45664.3|45678.3|45658.3|4
1728007210000|2024-10-04 02:00:10|45676.8|45656.8|45656.8|45636.8|45676.8|45656.8|45652.8|45632.8|8
1728007220000|2024-10-04 02:00:20|45658.3|45638.3|45669.3|45649.3|45669.3|45649.3|45656.8|45636.8|5
1728007230000|2024-10-04 02:00:30|45671.8|45651.8|45674.3|45654.3|45674.3|45654.3|45671.8|45651.8|0
1728007240000|2024-10-04 02:00:40|45678.3|45658.3|45670.8|45650.8|45678.3|45658.3|45670.8|45650.8|7
1728007250000|2024-10-04 02:00:50|45671.8|45651.8|45664.3|45644.3|45673.3|45653.3|45664.3|45644.3|2
1728007260000|2024-10-04 02:01:00|45662.8|45642.8|45660.3|45640.3|45664.3|45644.3|45659.3|45639.3|0
1728007270000|2024-10-04 02:01:10|45664.3|45644.3|45664.3|45644.3|45664.3|45644.3|45659.3|45639.3|0
1728007280000|2024-10-04 02:01:20|45660.3|45640.3|45656.8|45636.8|45660.3|45640.3|45656.8|45636.8|3
1728007290000|2024-10-04 02:01:30|45658.3|45638.3|45671.8|45651.8|45671.8|45651.8|45658.3|45638.3|14
1728007300000|2024-10-04 02:01:40|45673.3|45653.3|45679.3|45659.3|45679.3|45659.3|45673.3|45653.3|2
1728007310000|2024-10-04 02:01:50|45684.3|45664.3|45681.8|45661.8|45684.3|45664.3|45681.8|45661.8|1
1728007320000|2024-10-04 02:02:00|45680.3|45660.3|45685.8|45665.8|45685.8|45665.8|45679.3|45659.3|6
1728007330000|2024-10-04 02:02:10|45686.8|45666.8|45682.8|45662.8|45688.3|45668.3|45682.8|45662.8|5
1728007340000|2024-10-04 02:02:20|45681.4|45661.4|45669.9|45649.9|45681.4|45661.4|45669.9|45649.9|1
1728007350000|2024-10-04 02:02:30|45671.4|45651.4|45665.3|45645.3|45671.4|45651.4|45665.3|45645.3|1
1728007360000|2024-10-04 02:02:40|45662.4|45642.4|45665.3|45645.3|45665.3|45645.3|45655.9|45635.9|3
1728007370000|2024-10-04 02:02:50|45666.4|45646.4|45670.3|45650.3|45671.8|45651.8|45666.4|45646.4|2
1728007380000|2024-10-04 02:03:00|45668.9|45648.9|45671.4|45651.4|45671.4|45651.4|45667.8|45647.8|0
1728007400000|2024-10-04 02:03:20|45673.9|45653.9|45671.4|45651.4|45675.3|45655.3|45671.4|45651.4|0
1728007410000|2024-10-04 02:03:30|45673.9|45653.9|45670.3|45650.3|45673.9|45653.9|45670.3|45650.3|0
1728007420000|2024-10-04 02:03:40|45671.8|45651.8|45668.9|45648.9|45671.8|45651.8|45668.9|45648.9|1
1728007430000|2024-10-04 02:03:50|45666.4|45646.4|45663.9|45643.9|45666.4|45646.4|45663.9|45643.9|1
1728007440000|2024-10-04 02:04:00|45661.4|45641.4|45655.3|45635.3|45661.4|45641.4|45655.3|45635.3|2
1728007450000|2024-10-04 02:04:10|45657.8|45637.8|45668.9|45648.9|45668.9|45648.9|45657.8|45637.8|3
1728007460000|2024-10-04 02:04:20|45670.3|45650.3|45686.4|45666.4|45686.4|45666.4|45670.3|45650.3|4
1728007470000|2024-10-04 02:04:30|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|0
1728007480000|2024-10-04 02:04:40|||||||||1
1728007490000|2024-10-04 02:04:50|45684.3|45664.3|45681.4|45661.4|45684.3|45664.3|45680.3|45660.3|0
1728007500000|2024-10-04 02:05:00|45685.3|45665.3|45678.9|45658.9|45685.3|45665.3|45676.4|45656.4|2
1728007510000|2024-10-04 02:05:10|45680.4|45660.4|45681.4|45661.4|45681.4|45661.4|45676.4|45656.4|0
1728007520000|2024-10-04 02:05:20|45680.4|45660.4|45676.4|45656.4|45680.4|45660.4|45676.4|45656.4|1
1728007530000|2024-10-04 02:05:30|45673.5|45653.5|45666.4|45646.4|45673.5|45653.5|45663.9|45643.9|8
1728007540000|2024-10-04 02:05:40|45663.9|45643.9|45671.4|45651.4|45671.4|45651.4|45663.9|45643.9|1
1728007550000|2024-10-04 02:05:50|45672.9|45652.9|45675.4|45655.4|45675.4|45655.4|45671.4|45651.4|2
1728007560000|2024-10-04 02:06:00|45671.4|45651.4|45670.4|45650.4|45673.9|45653.9|45670.4|45650.4|0
1728007570000|2024-10-04 02:06:10|45668.9|45648.9|45666.4|45646.4|45668.9|45648.9|45666.4|45646.4|0
1728007580000|2024-10-04 02:06:20|45665.4|45645.4|45659.9|45639.9|45665.4|45645.4|45658.5|45638.5|1
1728007590000|2024-10-04 02:06:30|45658.5|45638.5|45658.9|45638.9|45658.9|45638.9|45656.4|45636.4|5
1728007600000|2024-10-04 02:06:40|45660.4|45640.4|45660.4|45640.4|45663.9|45643.9|45658.9|45638.9|1
1728007610000|2024-10-04 02:06:50|45661.4|45641.4|45660.4|45640.4|45661.4|45641.4|45658.9|45638.9|0
1728007620000|2024-10-04 02:07:00|45658.9|45638.9|45660.4|45640.4|45661.4|45641.4|45658.9|45638.9|0
1728007630000|2024-10-04 02:07:10|45663.9|45643.9|45665.4|45645.4|45666.8|45646.8|45663.9|45643.9|2
1728007640000|2024-10-04 02:07:20|||||||||1
1728007650000|2024-10-04 02:07:30|45662.4|45642.4|45656.4|45636.4|45662.4|45642.4|45656.4|45636.4|3
1728007660000|2024-10-04 02:07:40|45660.4|45640.4|45666.4|45646.4|45666.4|45646.4|45660.4|45640.4|3
1728007670000|2024-10-04 02:07:50|45670.4|45650.4|45672.9|45652.9|45672.9|45652.9|45670.4|45650.4|0
1728007680000|2024-10-04 02:08:00|45674.3|45654.3|45678.9|45658.9|45678.9|45658.9|45674.3|45654.3|2
1728007690000|2024-10-04 02:08:10|45677.4|45657.4|45676.4|45656.4|45679.3|45659.3|45676.4|45656.4|0
1728007700000|2024-10-04 02:08:20|45675.4|45655.4|45680.4|45660.4|45680.4|45660.4|45675.4|45655.4|0
1728007710000|2024-10-04 02:08:30|45678.9|45658.9|45675.4|45655.4|45678.9|45658.9|45675.4|45655.4|0
1728007720000|2024-10-04 02:08:40|45673.9|45653.9|45663.9|45643.9|45673.9|45653.9|45663.9|45643.9|3
1728007730000|2024-10-04 02:08:50|45661.4|45641.4|45663.9|45643.9|45663.9|45643.9|45661.4|45641.4|0
1728007740000|2024-10-04 02:09:00|45660.4|45640.4|45661.4|45641.4|45661.4|45641.4|45660.4|45640.4|11
1728007750000|2024-10-04 02:09:10|45658.9|45638.9|45663.9|45643.9|45663.9|45643.9|45658.9|45638.9|0
1728007760000|2024-10-04 02:09:20|45662.9|45642.9|45660.4|45640.4|45662.9|45642.9|45657.4|45637.4|2
1728007770000|2024-10-04 02:09:30|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|45656.4|45636.4|1
1728007780000|2024-10-04 02:09:40|45656.4|45636.4|45656.4|45636.4|45658.9|45638.9|45656.4|45636.4|0
1728007790000|2024-10-04 02:09:50|45661.8|45641.8|45665.4|45645.4|45665.4|45645.4|45661.8|45641.8|2
1728007800000|2024-10-04 02:10:00|45662.4|45642.4|45666.8|45646.8|45669.3|45649.3|45662.4|45642.4|1
1728007810000|2024-10-04 02:10:10|45669.3|45649.3|45701.4|45681.4|45701.4|45681.4|45669.3|45649.3|6
1728007820000|2024-10-04 02:10:20|45706.4|45686.4|45708.9|45688.9|45708.9|45688.9|45706.4|45686.4|5
1728007830000|2024-10-04 02:10:30|45707.9|45687.9|45701.4|45681.4|45707.9|45687.9|45699.9|45679.9|4
1728007840000|2024-10-04 02:10:40|45698.9|45678.9|45692.4|45672.4|45698.9|45678.9|45692.4|45672.4|2
1728007850000|2024-10-04 02:10:50|45691.4|45671.4|45693.9|45673.9|45693.9|45673.9|45688.9|45668.9|3
1728007860000|2024-10-04 02:11:00|45694.9|45674.9|45701.4|45681.4|45701.4|45681.4|45693.9|45673.9|4
1728007870000|2024-10-04 02:11:10|45699.9|45679.9|45697.4|45677.4|45699.9|45679.9|45697.4|45677.4|0
1728007880000|2024-10-04 02:11:20|45696|45676|45692.4|45672.4|45697.4|45677.4|45692.4|45672.4|2
1728007890000|2024-10-04 02:11:30|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|2
1728007900000|2024-10-04 02:11:40|45691.4|45671.4|45686.4|45666.4|45691.4|45671.4|45686.4|45666.4|2
1728007910000|2024-10-04 02:11:50|45683.9|45663.9|45686.4|45666.4|45687.9|45667.9|45683.9|45663.9|0
1728007920000|2024-10-04 02:12:00|45688.9|45668.9|45696.4|45676.4|45696.4|45676.4|45688.9|45668.9|1
1728007930000|2024-10-04 02:12:10|45697.9|45677.9|45698.9|45678.9|45698.9|45678.9|45697.9|45677.9|1
1728007940000|2024-10-04 02:12:20|45701.4|45681.4|45702.4|45682.4|45706.4|45686.4|45701.4|45681.4|2
1728007950000|2024-10-04 02:12:30|45701.4|45681.4|45706.4|45686.4|45706.4|45686.4|45701.4|45681.4|2
1728007960000|2024-10-04 02:12:40|45702.4|45682.4|45706.4|45686.4|45706.4|45686.4|45702.4|45682.4|0
1728007970000|2024-10-04 02:12:50|45707.9|45687.9|45711.4|45691.4|45713.9|45693.9|45707.9|45687.9|1
1728007980000|2024-10-04 02:13:00|45715.4|45695.4|45727.4|45707.4|45730.4|45710.4|45715.4|45695.4|15
1728007990000|2024-10-04 02:13:10|45726.4|45706.4|45731.4|45711.4|45731.4|45711.4|45725.4|45705.4|11
1728008000000|2024-10-04 02:13:20|45728.9|45708.9|45731.4|45711.4|45731.4|45711.4|45728.9|45708.9|2
1728008010000|2024-10-04 02:13:30|45729.9|45709.9|45728.9|45708.9|45729.9|45709.9|45728.9|45708.9|0
1728008020000|2024-10-04 02:13:40|45727.4|45707.4|45721.4|45701.4|45727.4|45707.4|45721.4|45701.4|7
1728008030000|2024-10-04 02:13:50|45725.4|45705.4|45721.4|45701.4|45725.4|45705.4|45721.4|45701.4|0
1728008040000|2024-10-04 02:14:00|45725.4|45705.4|45728.9|45708.9|45728.9|45708.9|45721.4|45701.4|4
1728008050000|2024-10-04 02:14:10|45727.9|45707.9|45726.8|45706.8|45727.9|45707.9|45726.8|45706.8|1
1728008060000|2024-10-04 02:14:20|45727.9|45707.9|45726.8|45706.8|45730.4|45710.4|45726.8|45706.8|1
1728008070000|2024-10-04 02:14:30|45724.3|45704.3|45714.3|45694.3|45724.3|45704.3|45714.3|45694.3|2
1728008080000|2024-10-04 02:14:40|45712.9|45692.9|45710.4|45690.4|45712.9|45692.9|45710.4|45690.4|0
1728008090000|2024-10-04 02:14:50|45711.8|45691.8|45710.4|45690.4|45713.3|45693.3|45708.3|45688.3|0
1728008100000|2024-10-04 02:15:00|45709.3|45689.3|45700.4|45680.4|45709.3|45689.3|45700.4|45680.4|3
1728008110000|2024-10-04 02:15:10|45698.9|45678.9|45695.4|45675.4|45700.4|45680.4|45695.4|45675.4|0
1728008120000|2024-10-04 02:15:20|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|0
1728008130000|2024-10-04 02:15:30|45698.9|45678.9|45695.4|45675.4|45698.9|45678.9|45692.5|45672.5|0
1728008140000|2024-10-04 02:15:40|45696.8|45676.8|45698.9|45678.9|45698.9|45678.9|45696.8|45676.8|0
1728008150000|2024-10-04 02:15:50|45697.9|45677.9|45698.3|45678.3|45700.4|45680.4|45696.8|45676.8|0
1728008160000|2024-10-04 02:16:00|45696.8|45676.8|45705.4|45685.4|45705.4|45685.4|45696.8|45676.8|2
1728008170000|2024-10-04 02:16:10|45710.4|45690.4|45710.4|45690.4|45710.4|45690.4|45710.4|45690.4|0
1728008180000|2024-10-04 02:16:20|45708.9|45688.9|45710.4|45690.4|45710.4|45690.4|45706.8|45686.8|0
1728008190000|2024-10-04 02:16:30|45708.3|45688.3|45705.4|45685.4|45708.3|45688.3|45705.4|45685.4|2
1728008200000|2024-10-04 02:16:40|45706.8|45686.8|45710.4|45690.4|45710.4|45690.4|45706.8|45686.8|3
1728008210000|2024-10-04 02:16:50|45711.4|45691.4|45722.3|45702.3|45722.3|45702.3|45711.4|45691.4|2
1728008220000|2024-10-04 02:17:00|45723.3|45703.3|45715.4|45695.4|45724.3|45704.3|45715.4|45695.4|4
1728008230000|2024-10-04 02:17:10|45713.9|45693.9|45704.3|45684.3|45715.4|45695.4|45704.3|45684.3|5
1728008240000|2024-10-04 02:17:20|45703.3|45683.3|45699.3|45679.3|45703.3|45683.3|45699.3|45679.3|0
1728008250000|2024-10-04 02:17:30|45700.8|45680.8|45700.4|45680.4|45703.3|45683.3|45700.4|45680.4|1
1728008260000|2024-10-04 02:17:40|45701.8|45681.8|45697.9|45677.9|45703.3|45683.3|45697.9|45677.9|1
1728008270000|2024-10-04 02:17:50|45696.9|45676.9|45695.4|45675.4|45696.9|45676.9|45693.9|45673.9|4
1728008280000|2024-10-04 02:18:00|45694.4|45674.4|45694.4|45674.4|45694.4|45674.4|45693.3|45673.3|0
1728008290000|2024-10-04 02:18:10|45693.3|45673.3|45698.3|45678.3|45698.3|45678.3|45693.3|45673.3|0
1728008300000|2024-10-04 02:18:20|45699.8|45679.8|45696.9|45676.9|45699.8|45679.8|45696.9|45676.9|1
1728008310000|2024-10-04 02:18:30|45698.3|45678.3|45703.3|45683.3|45703.3|45683.3|45698.3|45678.3|2
1728008320000|2024-10-04 02:18:40|45706.2|45686.2|45713.3|45693.3|45713.3|45693.3|45706.2|45686.2|0
1728008330000|2024-10-04 02:18:50|45716.9|45696.9|45715.4|45695.4|45716.9|45696.9|45715.4|45695.4|0
1728008340000|2024-10-04 02:19:00|45716.9|45696.9|45721.9|45701.9|45721.9|45701.9|45715.4|45695.4|2
1728008350000|2024-10-04 02:19:10|45720.4|45700.4|45719.4|45699.4|45720.4|45700.4|45719.4|45699.4|1
1728008360000|2024-10-04 02:19:20|45718.3|45698.3|45711.9|45691.9|45718.3|45698.3|45711.9|45691.9|1
1728008370000|2024-10-04 02:19:30|45713.3|45693.3|45709.4|45689.4|45714.4|45694.4|45706.9|45686.9|2
1728008380000|2024-10-04 02:19:40|45705.4|45685.4|45706.9|45686.9|45708.3|45688.3|45705.4|45685.4|0
1728008390000|2024-10-04 02:19:50|45705.4|45685.4|45703.3|45683.3|45705.4|45685.4|45701.9|45681.9|0
1728008400000|2024-10-04 02:20:00|45701.9|45681.9|45700.4|45680.4|45701.9|45681.9|45698.9|45678.9|1
1728008410000|2024-10-04 02:20:10|45699.4|45679.4|45700.4|45680.4|45700.4|45680.4|45696.4|45676.4|1
1728008420000|2024-10-04 02:20:20|45704.4|45684.4|45706.9|45686.9|45706.9|45686.9|45704.4|45684.4|0
1728008430000|2024-10-04 02:20:30|45709.4|45689.4|45709.4|45689.4|45709.4|45689.4|45709.4|45689.4|0
1728008440000|2024-10-04 02:20:40|45708.3|45688.3|45714.4|45694.4|45714.4|45694.4|45708.3|45688.3|0
1728008450000|2024-10-04 02:20:50|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|3
1728008460000|2024-10-04 02:21:00|45716.9|45696.9|45710.4|45690.4|45716.9|45696.9|45710.4|45690.4|2
1728008470000|2024-10-04 02:21:10|45707.9|45687.9|45711.9|45691.9|45711.9|45691.9|45706.9|45686.9|1
1728008480000|2024-10-04 02:21:20|45713.3|45693.3|45729.4|45709.4|45733.3|45713.3|45713.3|45693.3|5
1728008490000|2024-10-04 02:21:30|45728.3|45708.3|45729.4|45709.4|45729.4|45709.4|45728.3|45708.3|0
1728008500000|2024-10-04 02:21:40|45731.9|45711.9|45746.9|45726.9|45746.9|45726.9|45724.4|45704.4|39
1728008510000|2024-10-04 02:21:50|45745.8|45725.8|45745.8|45725.8|45746.9|45726.9|45745.8|45725.8|0
1728008520000|2024-10-04 02:22:00|45746.9|45726.9|45744.4|45724.4|45748.3|45728.3|45744.4|45724.4|5
1728008530000|2024-10-04 02:22:10|45746.9|45726.9|45746.9|45726.9|45746.9|45726.9|45746.9|45726.9|1
1728008540000|2024-10-04 02:22:20|45749.4|45729.4|45749.4|45729.4|45753.3|45733.3|45749.4|45729.4|4
1728008550000|2024-10-04 02:22:30|45753.3|45733.3|45759.4|45739.4|45759.4|45739.4|45753.3|45733.3|19
1728008560000|2024-10-04 02:22:40|45761.9|45741.9|45761.9|45741.9|45761.9|45741.9|45761.9|45741.9|3
1728008570000|2024-10-04 02:22:50|45763.3|45743.3|45761.9|45741.9|45764.4|45744.4|45761.9|45741.9|1
1728008580000|2024-10-04 02:23:00|45763.3|45743.3|45759.4|45739.4|45764.4|45744.4|45753.9|45733.9|10
1728008590000|2024-10-04 02:23:10|45762.9|45742.9|45764.4|45744.4|45764.4|45744.4|45762.9|45742.9|0
1728008600000|2024-10-04 02:23:20|45762.9|45742.9|45766.9|45746.9|45766.9|45746.9|45762.9|45742.9|0
1728008610000|2024-10-04 02:23:30|45765.4|45745.4|45770.4|45750.4|45770.4|45750.4|45764.4|45744.4|4
1728008620000|2024-10-04 02:23:40|45767.9|45747.9|45764.4|45744.4|45767.9|45747.9|45764.4|45744.4|1
1728008630000|2024-10-04 02:23:50|45766.9|45746.9|45775.8|45755.8|45775.8|45755.8|45762.9|45742.9|6
1728008640000|2024-10-04 02:24:00|45778.3|45758.3|45769.4|45749.4|45778.3|45758.3|45769.4|45749.4|7
1728008650000|2024-10-04 02:24:10|45768.3|45748.3|45771.9|45751.9|45771.9|45751.9|45766.9|45746.9|2
1728008660000|2024-10-04 02:24:20|45775.8|45755.8|45776.9|45756.9|45778.3|45758.3|45775.8|45755.8|2
1728008670000|2024-10-04 02:24:30|45775.8|45755.8|45778.3|45758.3|45778.3|45758.3|45775.8|45755.8|1
1728008680000|2024-10-04 02:24:40|45779.4|45759.4|45778.3|45758.3|45779.4|45759.4|45778.3|45758.3|0
1728008690000|2024-10-04 02:24:50|45776.9|45756.9|45775.8|45755.8|45778.3|45758.3|45775.8|45755.8|5
1728008700000|2024-10-04 02:25:00|45773.3|45753.3|45771.9|45751.9|45773.3|45753.3|45768.3|45748.3|6
1728008710000|2024-10-04 02:25:10|45772.9|45752.9|45776.9|45756.9|45776.9|45756.9|45772.9|45752.9|1
1728008720000|2024-10-04 02:25:20|45774.4|45754.4|45771.9|45751.9|45774.4|45754.4|45771.9|45751.9|1
1728008730000|2024-10-04 02:25:30|45770.8|45750.8|45771.9|45751.9|45771.9|45751.9|45769.4|45749.4|3
1728008740000|2024-10-04 02:25:40|45768.3|45748.3|45759.8|45739.8|45768.3|45748.3|45759.8|45739.8|19
1728008750000|2024-10-04 02:25:50|45758.3|45738.3|45759.4|45739.4|45759.4|45739.4|45758.3|45738.3|4
1728008760000|2024-10-04 02:26:00|45757.9|45737.9|45759.4|45739.4|45761.9|45741.9|45757.9|45737.9|15
1728008770000|2024-10-04 02:26:10|45758.3|45738.3|45770.8|45750.8|45770.8|45750.8|45758.3|45738.3|24
1728008780000|2024-10-04 02:26:20|45769.8|45749.8|45776.9|45756.9|45776.9|45756.9|45769.8|45749.8|2
1728008790000|2024-10-04 02:26:30|45778.3|45758.3|45779.4|45759.4|45779.4|45759.4|45776.9|45756.9|1
1728008800000|2024-10-04 02:26:40|45781.9|45761.9|45785.8|45765.8|45785.8|45765.8|45781.9|45761.9|16
1728008810000|2024-10-04 02:26:50|45787.3|45767.3|45787.3|45767.3|45787.3|45767.3|45785.8|45765.8|5
1728008820000|2024-10-04 02:27:00|45788.8|45768.8|45790.8|45770.8|45793.3|45773.3|45788.8|45768.8|15
1728008830000|2024-10-04 02:27:10|45791.9|45771.9|45791.9|45771.9|45791.9|45771.9|45789.4|45769.4|1
1728008840000|2024-10-04 02:27:20|45794.4|45774.4|45795.8|45775.8|45795.8|45775.8|45794.4|45774.4|4
1728008850000|2024-10-04 02:27:30|45796.9|45776.9|45796.9|45776.9|45798.3|45778.3|45795.8|45775.8|11
1728008860000|2024-10-04 02:27:40|45801.9|45781.9|45801.9|45781.9|45804.4|45784.4|45801.9|45781.9|4
1728008870000|2024-10-04 02:27:50|45805.4|45785.4|45804.4|45784.4|45806.9|45786.9|45804.4|45784.4|0
1728008880000|2024-10-04 02:28:00|45803.3|45783.3|45798.3|45778.3|45803.3|45783.3|45798.3|45778.3|1
1728008890000|2024-10-04 02:28:10|45803.3|45783.3|45801.9|45781.9|45803.3|45783.3|45798.3|45778.3|16
1728008900000|2024-10-04 02:28:20|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|45795.8|45775.8|7
1728008910000|2024-10-04 02:28:30|45796.9|45776.9|45793.3|45773.3|45798.3|45778.3|45793.3|45773.3|3
1728008920000|2024-10-04 02:28:40|45795.8|45775.8|45795.8|45775.8|45795.8|45775.8|45795.8|45775.8|1
1728008930000|2024-10-04 02:28:50|45794.8|45774.8|45794.4|45774.4|45796.9|45776.9|45793.3|45773.3|3
1728008940000|2024-10-04 02:29:00|45795.8|45775.8|45794.4|45774.4|45796.9|45776.9|45794.4|45774.4|2
1728008950000|2024-10-04 02:29:10|45793.3|45773.3|45794.4|45774.4|45794.4|45774.4|45790.4|45770.4|3
1728008960000|2024-10-04 02:29:20|45790.4|45770.4|45798.3|45778.3|45798.3|45778.3|45790.4|45770.4|5
1728008970000|2024-10-04 02:29:30|45796.9|45776.9|45796.9|45776.9|45798.3|45778.3|45793.3|45773.3|1
1728008980000|2024-10-04 02:29:40|45794.4|45774.4|45793.3|45773.3|45794.4|45774.4|45793.3|45773.3|0
1728008990000|2024-10-04 02:29:50|45795.8|45775.8|45794.4|45774.4|45796.9|45776.9|45794.4|45774.4|1
1728009000000|2024-10-04 02:30:00|45793.3|45773.3|45782.9|45762.9|45793.3|45773.3|45782.9|45762.9|3
1728009010000|2024-10-04 02:30:10|45784.4|45764.4|45784.4|45764.4|45786.9|45766.9|45784.4|45764.4|0
1728009020000|2024-10-04 02:30:20|45786.9|45766.9|45789.4|45769.4|45789.4|45769.4|45786.9|45766.9|2
1728009030000|2024-10-04 02:30:30|45786.9|45766.9|45774.4|45754.4|45786.9|45766.9|45774.4|45754.4|8
1728009040000|2024-10-04 02:30:40|45773.4|45753.4|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|3
1728009050000|2024-10-04 02:30:50|45775.9|45755.9|45783.4|45763.4|45783.4|45763.4|45775.9|45755.9|5
1728009060000|2024-10-04 02:31:00|45785.4|45765.4|45786.9|45766.9|45786.9|45766.9|45784.4|45764.4|8
1728009070000|2024-10-04 02:31:10|45788.4|45768.4|45789.4|45769.4|45790.9|45770.9|45788.4|45768.4|3
1728009080000|2024-10-04 02:31:20|45791.9|45771.9|45789.4|45769.4|45793.4|45773.4|45789.4|45769.4|1
1728009090000|2024-10-04 02:31:30|45788.4|45768.4|45784.4|45764.4|45788.4|45768.4|45784.4|45764.4|0
1728009100000|2024-10-04 02:31:40|45785.9|45765.9|45789.4|45769.4|45789.4|45769.4|45785.9|45765.9|0
1728009110000|2024-10-04 02:31:50|45788.4|45768.4|45786.9|45766.9|45789.4|45769.4|45786.9|45766.9|0
1728009120000|2024-10-04 02:32:00|45785.4|45765.4|45784.4|45764.4|45785.4|45765.4|45782.9|45762.9|1
1728009130000|2024-10-04 02:32:10|||||||||1
1728009140000|2024-10-04 02:32:20|45785.9|45765.9|45784.4|45764.4|45786.9|45766.9|45784.4|45764.4|2
1728009150000|2024-10-04 02:32:30|45781.9|45761.9|45783.4|45763.4|45786.9|45766.9|45781.9|45761.9|0
1728009160000|2024-10-04 02:32:40|45784.4|45764.4|45786.9|45766.9|45786.9|45766.9|45784.4|45764.4|0
1728009170000|2024-10-04 02:32:50|45788.4|45768.4|45786.9|45766.9|45789.4|45769.4|45786.9|45766.9|1
1728009180000|2024-10-04 02:33:00|45788.4|45768.4|45797.9|45777.9|45797.9|45777.9|45786.9|45766.9|6
1728009190000|2024-10-04 02:33:10|45796.9|45776.9|45789.4|45769.4|45796.9|45776.9|45789.4|45769.4|2
1728009200000|2024-10-04 02:33:20|45790.4|45770.4|45791.9|45771.9|45791.9|45771.9|45790.4|45770.4|2
1728009210000|2024-10-04 02:33:30|45792.9|45772.9|45792.9|45772.9|45792.9|45772.9|45792.9|45772.9|2
1728009220000|2024-10-04 02:33:40|45795.4|45775.4|45790.4|45770.4|45796.5|45776.5|45790.4|45770.4|6
1728009230000|2024-10-04 02:33:50|45789.4|45769.4|45784|45764|45789.4|45769.4|45784|45764|0
1728009240000|2024-10-04 02:34:00|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|45779|45759|3
1728009250000|2024-10-04 02:34:10|45779.4|45759.4|45784.4|45764.4|45785.9|45765.9|45779.4|45759.4|5
1728009260000|2024-10-04 02:34:20|45787.9|45767.9|45784.4|45764.4|45787.9|45767.9|45784.4|45764.4|2
1728009270000|2024-10-04 02:34:30|45782.9|45762.9|45784.4|45764.4|45785.9|45765.9|45782.9|45762.9|0
1728009280000|2024-10-04 02:34:40|45785.9|45765.9|45795.4|45775.4|45795.4|45775.4|45785.9|45765.9|1
1728009290000|2024-10-04 02:34:50|45797.9|45777.9|45794.4|45774.4|45797.9|45777.9|45794.4|45774.4|0
1728009300000|2024-10-04 02:35:00|45795.4|45775.4|45794.4|45774.4|45795.4|45775.4|45792.9|45772.9|0
1728009310000|2024-10-04 02:35:10|45796.5|45776.5|45796.5|45776.5|45796.5|45776.5|45796.5|45776.5|0
1728009320000|2024-10-04 02:35:20|45797.9|45777.9|45797.9|45777.9|45799.4|45779.4|45796.9|45776.9|2
1728009330000|2024-10-04 02:35:30|45799.4|45779.4|45795.4|45775.4|45799.4|45779.4|45795.4|45775.4|4
1728009340000|2024-10-04 02:35:40|45794.4|45774.4|45789.4|45769.4|45794.4|45774.4|45789.4|45769.4|1
1728009350000|2024-10-04 02:35:50|45786.9|45766.9|45786.9|45766.9|45786.9|45766.9|45786.9|45766.9|1
1728009360000|2024-10-04 02:36:00|45781.5|45761.5|45774.4|45754.4|45781.5|45761.5|45774.4|45754.4|2
1728009370000|2024-10-04 02:36:10|45777.3|45757.3|45775.4|45755.4|45779.4|45759.4|45775.4|45755.4|0
1728009380000|2024-10-04 02:36:20|45776.9|45756.9|45775.4|45755.4|45776.9|45756.9|45775.4|45755.4|0
1728009390000|2024-10-04 02:36:30|45774.4|45754.4|45777.9|45757.9|45779.4|45759.4|45774.4|45754.4|2
1728009400000|2024-10-04 02:36:40|45779.4|45759.4|45779.4|45759.4|45779.4|45759.4|45779.4|45759.4|2
1728009410000|2024-10-04 02:36:50|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|45782.9|45762.9|0
1728009420000|2024-10-04 02:37:00|45784.4|45764.4|45789.4|45769.4|45789.4|45769.4|45784.4|45764.4|7
1728009430000|2024-10-04 02:37:10|45792.9|45772.9|45794|45774|45795.4|45775.4|45792.9|45772.9|5
1728009440000|2024-10-04 02:37:20|45792.9|45772.9|45795.4|45775.4|45796.5|45776.5|45792.9|45772.9|0
1728009450000|2024-10-04 02:37:30|45794|45774|45799.4|45779.4|45799.4|45779.4|45792.9|45772.9|1
1728009460000|2024-10-04 02:37:40|45796.5|45776.5|45794.4|45774.4|45796.5|45776.5|45794.4|45774.4|2
1728009470000|2024-10-04 02:37:50|45792.9|45772.9|45791.9|45771.9|45792.9|45772.9|45791.9|45771.9|2
1728009480000|2024-10-04 02:38:00|45792.9|45772.9|45796.9|45776.9|45796.9|45776.9|45792.9|45772.9|0
1728009490000|2024-10-04 02:38:10|45794.4|45774.4|45794.4|45774.4|45798.4|45778.4|45794.4|45774.4|0
1728009500000|2024-10-04 02:38:20|45796.9|45776.9|45797.9|45777.9|45797.9|45777.9|45795.4|45775.4|0
1728009510000|2024-10-04 02:38:30|45799.4|45779.4|45800.9|45780.9|45800.9|45780.9|45799.4|45779.4|1
1728009520000|2024-10-04 02:38:40|45803.4|45783.4|45804.4|45784.4|45804.4|45784.4|45803.4|45783.4|2
1728009530000|2024-10-04 02:38:50|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|45800.4|45780.4|2
1728009540000|2024-10-04 02:39:00|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|1
1728009550000|2024-10-04 02:39:10|45800.9|45780.9|45802.9|45782.9|45804.4|45784.4|45800.4|45780.4|0
1728009560000|2024-10-04 02:39:20|45801.5|45781.5|45799.4|45779.4|45804.4|45784.4|45799.4|45779.4|2
1728009570000|2024-10-04 02:39:30|45801.9|45781.9|45804.4|45784.4|45804.4|45784.4|45801.9|45781.9|0
1728009580000|2024-10-04 02:39:40|45802.9|45782.9|45800.4|45780.4|45802.9|45782.9|45800.4|45780.4|0
1728009590000|2024-10-04 02:39:50|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|1
1728009600000|2024-10-04 02:40:00|45801.9|45781.9|45799.4|45779.4|45804.4|45784.4|45799.4|45779.4|3
1728009610000|2024-10-04 02:40:10|45800.9|45780.9|45799.4|45779.4|45801.9|45781.9|45799.4|45779.4|5
1728009620000|2024-10-04 02:40:20|45798.4|45778.4|45804.4|45784.4|45806.9|45786.9|45791.9|45771.9|25
1728009630000|2024-10-04 02:40:30|45806.9|45786.9|45819.4|45799.4|45819.4|45799.4|45804.4|45784.4|10
1728009640000|2024-10-04 02:40:40|45821.9|45801.9|45819.4|45799.4|45821.9|45801.9|45819.4|45799.4|1
1728009650000|2024-10-04 02:40:50|45818.4|45798.4|45816.9|45796.9|45818.4|45798.4|45814.4|45794.4|3
1728009660000|2024-10-04 02:41:00|45813.4|45793.4|45809.4|45789.4|45813.4|45793.4|45809.4|45789.4|4
1728009670000|2024-10-04 02:41:10|45808|45788|45806.9|45786.9|45808.4|45788.4|45805.5|45785.5|1
1728009680000|2024-10-04 02:41:20|45808.4|45788.4|45808.4|45788.4|45809.4|45789.4|45808.4|45788.4|2
1728009690000|2024-10-04 02:41:30|45809.8|45789.8|45813.4|45793.4|45814.4|45794.4|45809.8|45789.8|0
1728009700000|2024-10-04 02:41:40|45811.9|45791.9|45809.4|45789.4|45811.9|45791.9|45809.4|45789.4|2
1728009710000|2024-10-04 02:41:50|45806.9|45786.9|45790.5|45770.5|45806.9|45786.9|45790.5|45770.5|2
1728009720000|2024-10-04 02:42:00|45789.4|45769.4|45794.4|45774.4|45794.4|45774.4|45789.4|45769.4|0
1728009730000|2024-10-04 02:42:10|45795.9|45775.9|45798.4|45778.4|45798.4|45778.4|45795.9|45775.9|0
1728009740000|2024-10-04 02:42:20|45799.4|45779.4|45800.9|45780.9|45802.3|45782.3|45799.4|45779.4|2
1728009750000|2024-10-04 02:42:30|45802.3|45782.3|45799.4|45779.4|45802.3|45782.3|45799.4|45779.4|0
1728009760000|2024-10-04 02:42:40|45798.4|45778.4|45796.9|45776.9|45799.4|45779.4|45796.9|45776.9|0
1728009770000|2024-10-04 02:42:50|45798.4|45778.4|45799.4|45779.4|45800.9|45780.9|45798.4|45778.4|0
1728009780000|2024-10-04 02:43:00|45798.4|45778.4|45801.9|45781.9|45801.9|45781.9|45798.4|45778.4|2
1728009800000|2024-10-04 02:43:20|45800.9|45780.9|45799.4|45779.4|45800.9|45780.9|45798.4|45778.4|3
1728009810000|2024-10-04 02:43:30|45798.4|45778.4|45795.9|45775.9|45798.4|45778.4|45795.9|45775.9|0
1728009820000|2024-10-04 02:43:40|45796.9|45776.9|45795.5|45775.5|45796.9|45776.9|45794.4|45774.4|1
1728009830000|2024-10-04 02:43:50|45793|45773|45793|45773|45793|45773|45793|45773|0
1728009840000|2024-10-04 02:44:00|45791.9|45771.9|45799.4|45779.4|45799.4|45779.4|45791.9|45771.9|1
1728009850000|2024-10-04 02:44:10|45800.9|45780.9|45798.4|45778.4|45801.9|45781.9|45798.4|45778.4|2
1728009860000|2024-10-04 02:44:20|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|0
1728009870000|2024-10-04 02:44:30|45798.4|45778.4|45796.9|45776.9|45799.4|45779.4|45795.9|45775.9|3
1728009880000|2024-10-04 02:44:40|45795.9|45775.9|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|0
1728009890000|2024-10-04 02:44:50|45790.9|45770.9|45789.4|45769.4|45791.9|45771.9|45789.4|45769.4|1
1728009900000|2024-10-04 02:45:00|45790.9|45770.9|45793.4|45773.4|45794.9|45774.9|45790.9|45770.9|2
1728009910000|2024-10-04 02:45:10|45791.9|45771.9|45791.9|45771.9|45791.9|45771.9|45790.5|45770.5|4
1728009920000|2024-10-04 02:45:20|45793|45773|45793|45773|45793|45773|45793|45773|3
1728009930000|2024-10-04 02:45:30|45789.4|45769.4|45789.4|45769.4|45789.4|45769.4|45789.4|45769.4|1
1728009940000|2024-10-04 02:45:40|45791.9|45771.9|45788.4|45768.4|45791.9|45771.9|45788.4|45768.4|0
1728009950000|2024-10-04 02:45:50|45786.9|45766.9|45784.4|45764.4|45789.4|45769.4|45784.4|45764.4|0
1728009960000|2024-10-04 02:46:00|45787.4|45767.4|45791.9|45771.9|45791.9|45771.9|45784.4|45764.4|17
1728009970000|2024-10-04 02:46:10|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|0
1728009980000|2024-10-04 02:46:20|45791.9|45771.9|45799.4|45779.4|45799.4|45779.4|45789.4|45769.4|22
1728009990000|2024-10-04 02:46:30|45803|45783|45811.9|45791.9|45811.9|45791.9|45803|45783|11
1728010000000|2024-10-04 02:46:40|45813.4|45793.4|45818.4|45798.4|45818.4|45798.4|45813.4|45793.4|4
1728010010000|2024-10-04 02:46:50|45816.9|45796.9|45814.4|45794.4|45816.9|45796.9|45814.4|45794.4|2
1728010020000|2024-10-04 02:47:00|45813.4|45793.4|45813.4|45793.4|45814.4|45794.4|45813.4|45793.4|0
1728010030000|2024-10-04 02:47:10|45814.4|45794.4|45816.9|45796.9|45816.9|45796.9|45813.4|45793.4|1
1728010040000|2024-10-04 02:47:20|45813.4|45793.4|45818.4|45798.4|45818.4|45798.4|45813.4|45793.4|2
1728010050000|2024-10-04 02:47:30|45816.9|45796.9|45816.9|45796.9|45819.4|45799.4|45816.9|45796.9|4
1728010060000|2024-10-04 02:47:40|45818.4|45798.4|45813.4|45793.4|45818.4|45798.4|45813.4|45793.4|4
1728010070000|2024-10-04 02:47:50|45811.9|45791.9|45813.4|45793.4|45813.4|45793.4|45809.4|45789.4|1
1728010080000|2024-10-04 02:48:00|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45813.4|45793.4|2
1728010090000|2024-10-04 02:48:10|45808.4|45788.4|45804.4|45784.4|45808.4|45788.4|45803.4|45783.4|16
1728010100000|2024-10-04 02:48:20|45803.4|45783.4|45801.9|45781.9|45804.4|45784.4|45801.9|45781.9|0
1728010110000|2024-10-04 02:48:30|45800.9|45780.9|45798.4|45778.4|45800.9|45780.9|45798.4|45778.4|1
1728010120000|2024-10-04 02:48:40|45795.9|45775.9|45796.9|45776.9|45796.9|45776.9|45795.9|45775.9|3
1728010130000|2024-10-04 02:48:50|45798|45778|45798|45778|45800.5|45780.5|45798|45778|1
1728010140000|2024-10-04 02:49:00|45799.4|45779.4|45803|45783|45804.4|45784.4|45799.4|45779.4|4
1728010150000|2024-10-04 02:49:10|45804.4|45784.4|45804.4|45784.4|45804.4|45784.4|45804.4|45784.4|0
1728010160000|2024-10-04 02:49:20|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|2
1728010170000|2024-10-04 02:49:30|45808.4|45788.4|45809.4|45789.4|45811.9|45791.9|45808.4|45788.4|9
1728010180000|2024-10-04 02:49:40|45810.9|45790.9|45809.4|45789.4|45811.9|45791.9|45809.4|45789.4|0
1728010190000|2024-10-04 02:49:50|45811.9|45791.9|45810.9|45790.9|45813.4|45793.4|45810.9|45790.9|1
1728010200000|2024-10-04 02:50:00|45811.9|45791.9|45813.4|45793.4|45814.4|45794.4|45811.9|45791.9|0
1728010210000|2024-10-04 02:50:10|45814.9|45794.9|45819.4|45799.4|45819.4|45799.4|45813.4|45793.4|1
1728010220000|2024-10-04 02:50:20|45820.9|45800.9|45820.9|45800.9|45821.9|45801.9|45819.4|45799.4|1
1728010230000|2024-10-04 02:50:30|45824.4|45804.4|45823.4|45803.4|45825.9|45805.9|45823.4|45803.4|25
1728010240000|2024-10-04 02:50:40|45824.4|45804.4|45825.9|45805.9|45825.9|45805.9|45824.4|45804.4|2
1728010250000|2024-10-04 02:50:50|||||||||4
1728010260000|2024-10-04 02:51:00|45826.9|45806.9|45824.4|45804.4|45826.9|45806.9|45824.4|45804.4|2
1728010270000|2024-10-04 02:51:10|45825.9|45805.9|45826.9|45806.9|45826.9|45806.9|45825.9|45805.9|0
1728010280000|2024-10-04 02:51:20|45824.4|45804.4|45814.4|45794.4|45824.4|45804.4|45814.4|45794.4|12
1728010290000|2024-10-04 02:51:30|45813.4|45793.4|45807.4|45787.4|45813.4|45793.4|45807.4|45787.4|0
1728010300000|2024-10-04 02:51:40|45808.4|45788.4|45799.4|45779.4|45808.4|45788.4|45799.4|45779.4|0
1728010310000|2024-10-04 02:51:50|45796.9|45776.9|45793|45773|45796.9|45776.9|45793|45773|13
1728010320000|2024-10-04 02:52:00|45791.9|45771.9|45786.9|45766.9|45791.9|45771.9|45784.4|45764.4|10
1728010330000|2024-10-04 02:52:10|45788|45768|45786.9|45766.9|45788|45768|45786.9|45766.9|0
1728010340000|2024-10-04 02:52:20|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|3
1728010350000|2024-10-04 02:52:30|45783.4|45763.4|45771.9|45751.9|45783.4|45763.4|45770.5|45750.5|8
1728010360000|2024-10-04 02:52:40|45770.9|45750.9|45766.9|45746.9|45770.9|45750.9|45766.9|45746.9|2
1728010370000|2024-10-04 02:52:50|45763|45743|45764.4|45744.4|45764.4|45744.4|45761.9|45741.9|5
1728010380000|2024-10-04 02:53:00|45765.9|45745.9|45768|45748|45769.4|45749.4|45765.9|45745.9|1
1728010390000|2024-10-04 02:53:10|45770.5|45750.5|45764.4|45744.4|45771.9|45751.9|45764.4|45744.4|3
1728010400000|2024-10-04 02:53:20|45764.5|45744.5|45768.4|45748.4|45768.4|45748.4|45764.5|45744.5|0
1728010410000|2024-10-04 02:53:30|45769.5|45749.5|45775.9|45755.9|45775.9|45755.9|45769.5|45749.5|1
1728010420000|2024-10-04 02:53:40|45774.5|45754.5|45779.5|45759.5|45779.5|45759.5|45774.5|45754.5|1
1728010430000|2024-10-04 02:53:50|45782|45762|45783.4|45763.4|45784.5|45764.5|45779.5|45759.5|0
1728010440000|2024-10-04 02:54:00|45784.5|45764.5|45779.5|45759.5|45784.5|45764.5|45779.5|45759.5|1
1728010450000|2024-10-04 02:54:10|45778|45758|45775.5|45755.5|45778|45758|45775.5|45755.5|0
1728010460000|2024-10-04 02:54:20|45774|45754|45771.5|45751.5|45774|45754|45771.5|45751.5|1
1728010470000|2024-10-04 02:54:30|45770.5|45750.5|45768|45748|45770.5|45750.5|45768|45748|4
1728010480000|2024-10-04 02:54:40|45767|45747|45769.5|45749.5|45769.5|45749.5|45767|45747|1
1728010490000|2024-10-04 02:54:50|45772|45752|45769.5|45749.5|45774.5|45754.5|45769.5|45749.5|3
1728010500000|2024-10-04 02:55:00|||||||||1
1728010510000|2024-10-04 02:55:10|||||||||1
1728010530000|2024-10-04 02:55:30|45767|45747|45764.5|45744.5|45767|45747|45764.5|45744.5|0
1728010540000|2024-10-04 02:55:40|45767.4|45747.4|45764.5|45744.5|45768|45748|45763.4|45743.4|0
1728010550000|2024-10-04 02:55:50|45763|45743|45768.4|45748.4|45768.4|45748.4|45762|45742|0
1728010560000|2024-10-04 02:56:00|45767|45747|45778|45758|45778|45758|45767|45747|8
1728010570000|2024-10-04 02:56:10|45782|45762|45789.5|45769.5|45789.5|45769.5|45782|45762|3
1728010580000|2024-10-04 02:56:20|45792|45772|45787|45767|45792|45772|45787|45767|2
1728010590000|2024-10-04 02:56:30|45785.5|45765.5|45783.4|45763.4|45785.5|45765.5|45783.4|45763.4|1
1728010600000|2024-10-04 02:56:40|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45782|45762|1
1728010610000|2024-10-04 02:56:50|45782|45762|45783.4|45763.4|45783.4|45763.4|45782|45762|0
1728010620000|2024-10-04 02:57:00|45782|45762|45782|45762|45782|45762|45779.5|45759.5|1
1728010630000|2024-10-04 02:57:10|45784.9|45764.9|45785.9|45765.9|45785.9|45765.9|45783.4|45763.4|6
1728010640000|2024-10-04 02:57:20|45780.9|45760.9|45777|45757|45780.9|45760.9|45777|45757|6
1728010650000|2024-10-04 02:57:30|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|1
1728010660000|2024-10-04 02:57:40|45782.4|45762.4|45784.9|45764.9|45784.9|45764.9|45782.4|45762.4|1
1728010670000|2024-10-04 02:57:50|45785.9|45765.9|45783.4|45763.4|45785.9|45765.9|45783.4|45763.4|1
1728010680000|2024-10-04 02:58:00|45784.9|45764.9|45788.4|45768.4|45788.4|45768.4|45784.9|45764.9|1
1728010690000|2024-10-04 02:58:10|45785.9|45765.9|45788.4|45768.4|45788.4|45768.4|45784.5|45764.5|1
1728010700000|2024-10-04 02:58:20|45789.5|45769.5|45789.5|45769.5|45789.5|45769.5|45788|45768|3
1728010710000|2024-10-04 02:58:30|45788.4|45768.4|45788.4|45768.4|45788.4|45768.4|45787|45767|0
1728010720000|2024-10-04 02:58:40|45787|45767|45787|45767|45787|45767|45787|45767|0
1728010730000|2024-10-04 02:58:50|45785.5|45765.5|45789.5|45769.5|45789.5|45769.5|45785.5|45765.5|2
1728010740000|2024-10-04 02:59:00|45788.4|45768.4|45793.4|45773.4|45793.4|45773.4|45788.4|45768.4|5
1728010750000|2024-10-04 02:59:10|45794.9|45774.9|45802|45782|45802|45782|45794.9|45774.9|3
1728010760000|2024-10-04 02:59:20|45799.5|45779.5|45803.4|45783.4|45803.4|45783.4|45799.5|45779.5|2
1728010770000|2024-10-04 02:59:30|45802|45782|45803.4|45783.4|45803.4|45783.4|45802|45782|1
1728010780000|2024-10-04 02:59:40|45799.5|45779.5|45799.5|45779.5|45803.4|45783.4|45799.5|45779.5|1
1728010790000|2024-10-04 02:59:50|45798.4|45778.4|45794.5|45774.5|45798.4|45778.4|45793.4|45773.4|1
1728010800000|2024-10-04 03:00:00|45792|45772|45789.5|45769.5|45794.5|45774.5|45789.5|45769.5|6
1728010810000|2024-10-04 03:00:10|45788.4|45768.4|45788.4|45768.4|45793.4|45773.4|45788.4|45768.4|2
1728010820000|2024-10-04 03:00:20|45787|45767|45780.9|45760.9|45787|45767|45780.9|45760.9|2
1728010830000|2024-10-04 03:00:30|45782|45762|45783.4|45763.4|45783.4|45763.4|45780.5|45760.5|0
1728010860000|2024-10-04 03:01:00|45782.4|45762.4|45779.5|45759.5|45782.4|45762.4|45779.5|45759.5|0
1728010870000|2024-10-04 03:01:10|45780.9|45760.9|45787|45767|45788.4|45768.4|45780.9|45760.9|3
1728010880000|2024-10-04 03:01:20|45783.4|45763.4|45787|45767|45787|45767|45783.4|45763.4|0
1728010890000|2024-10-04 03:01:30|45784.5|45764.5|45783.4|45763.4|45784.5|45764.5|45783.4|45763.4|0
1728010900000|2024-10-04 03:01:40|45782|45762|45782|45762|45782|45762|45782|45762|0
1728010910000|2024-10-04 03:01:50|45780.9|45760.9|45782.4|45762.4|45782.4|45762.4|45780.9|45760.9|1
1728010920000|2024-10-04 03:02:00|45783.4|45763.4|45783.4|45763.4|45784.5|45764.5|45783.4|45763.4|0
1728010930000|2024-10-04 03:02:10|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45783.4|45763.4|1
1728010940000|2024-10-04 03:02:20|45783.4|45763.4|45783|45763|45783.4|45763.4|45782|45762|1
1728010950000|2024-10-04 03:02:30|45782|45762|45783.4|45763.4|45783.4|45763.4|45782|45762|1
1728010960000|2024-10-04 03:02:40|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|2
1728010970000|2024-10-04 03:02:50|45780.5|45760.5|45780.5|45760.5|45780.5|45760.5|45780.5|45760.5|1
1728010980000|2024-10-04 03:03:00|45782|45762|45777|45757|45783|45763|45777|45757|1
1728010990000|2024-10-04 03:03:10|45772|45752|45773.4|45753.4|45774.5|45754.5|45770.5|45750.5|4
1728011000000|2024-10-04 03:03:20|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45773.4|45753.4|1
1728011010000|2024-10-04 03:03:30|45778.4|45758.4|45782.4|45762.4|45782.4|45762.4|45778.4|45758.4|1
1728011020000|2024-10-04 03:03:40|45783.4|45763.4|45784.5|45764.5|45784.5|45764.5|45783.4|45763.4|0
1728011030000|2024-10-04 03:03:50|45785.9|45765.9|45784.5|45764.5|45788.4|45768.4|45784.5|45764.5|0
1728011040000|2024-10-04 03:04:00|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|0
1728011050000|2024-10-04 03:04:10|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|0
1728011060000|2024-10-04 03:04:20|45778.4|45758.4|45762.4|45742.4|45778.4|45758.4|45762.4|45742.4|1
1728011070000|2024-10-04 03:04:30|45760.9|45740.9|45762.4|45742.4|45762.4|45742.4|45760.9|45740.9|7
1728011080000|2024-10-04 03:04:40|45763.4|45743.4|45764.5|45744.5|45764.5|45744.5|45763.4|45743.4|1
1728011090000|2024-10-04 03:04:50|45763.4|45743.4|45768.4|45748.4|45772.4|45752.4|45762|45742|8
1728011100000|2024-10-04 03:05:00|45769.5|45749.5|45767|45747|45769.5|45749.5|45767|45747|0
1728011110000|2024-10-04 03:05:10|45768.4|45748.4|45767|45747|45768.4|45748.4|45767|45747|0
1728011120000|2024-10-04 03:05:20|45768.4|45748.4|45772|45752|45772|45752|45768.4|45748.4|2
1728011130000|2024-10-04 03:05:30|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|45770.9|45750.9|0
1728011140000|2024-10-04 03:05:40|45772|45752|45772|45752|45772|45752|45769.5|45749.5|1
1728011150000|2024-10-04 03:05:50|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|45768.4|45748.4|1
1728011160000|2024-10-04 03:06:00|45770.5|45750.5|45768.4|45748.4|45773.4|45753.4|45768.4|45748.4|0
1728011170000|2024-10-04 03:06:10|45767|45747|45764.5|45744.5|45768.4|45748.4|45764.5|45744.5|1
1728011180000|2024-10-04 03:06:20|45763.4|45743.4|45762.4|45742.4|45763.4|45743.4|45762.4|45742.4|0
1728011190000|2024-10-04 03:06:30|45750.5|45730.5|45743.5|45723.5|45750.5|45730.5|45741|45721|5
1728011200000|2024-10-04 03:06:40|45748.5|45728.5|45749.5|45729.5|45752.4|45732.4|45748.5|45728.5|1
1728011210000|2024-10-04 03:06:50|45748.5|45728.5|45753.5|45733.5|45754.9|45734.9|45748.5|45728.5|3
1728011220000|2024-10-04 03:07:00|45754.9|45734.9|45753.5|45733.5|45756|45736|45753.5|45733.5|0
1728011230000|2024-10-04 03:07:10|45754.5|45734.5|45753.5|45733.5|45755.5|45735.5|45753.5|45733.5|0
1728011240000|2024-10-04 03:07:20|45757|45737|45758.5|45738.5|45758.5|45738.5|45757|45737|0
1728011260000|2024-10-04 03:07:40|45757|45737|45763.5|45743.5|45763.5|45743.5|45757|45737|2
1728011270000|2024-10-04 03:07:50|45766|45746|45761|45741|45766|45746|45761|45741|2
1728011280000|2024-10-04 03:08:00|45763.5|45743.5|45756|45736|45763.5|45743.5|45756|45736|0
1728011290000|2024-10-04 03:08:10|45757|45737|45753.5|45733.5|45758.5|45738.5|45753.5|45733.5|0
1728011300000|2024-10-04 03:08:20|45752|45732|45753.5|45733.5|45753.5|45733.5|45752|45732|0
1728011310000|2024-10-04 03:08:30|45754.9|45734.9|45758.5|45738.5|45762.4|45742.4|45754.9|45734.9|1
1728011320000|2024-10-04 03:08:40|45759.9|45739.9|45763.5|45743.5|45763.5|45743.5|45759.9|45739.9|2
1728011330000|2024-10-04 03:08:50|45762|45742|45758.5|45738.5|45762|45742|45758.5|45738.5|0
1728011340000|2024-10-04 03:09:00|45757|45737|45746|45726|45758.5|45738.5|45746|45726|10
1728011350000|2024-10-04 03:09:10|45744.9|45724.9|45748.5|45728.5|45748.5|45728.5|45743.5|45723.5|2
1728011360000|2024-10-04 03:09:20|45746|45726|45747.4|45727.4|45747.4|45727.4|45746|45726|0
1728011370000|2024-10-04 03:09:30|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|0
1728011390000|2024-10-04 03:09:50|45749.5|45729.5|45753.5|45733.5|45754.5|45734.5|45749.5|45729.5|1
1728011400000|2024-10-04 03:10:00|45754.5|45734.5|45756|45736|45758.5|45738.5|45754.5|45734.5|0
1728011410000|2024-10-04 03:10:10|45757|45737|45758.5|45738.5|45758.5|45738.5|45757|45737|2
1728011420000|2024-10-04 03:10:20|45761|45741|45762|45742|45762|45742|45758.5|45738.5|0
1728011430000|2024-10-04 03:10:30|45761|45741|45761|45741|45761|45741|45761|45741|0
1728011440000|2024-10-04 03:10:40|45762|45742|45764.9|45744.9|45764.9|45744.9|45762|45742|0
1728011450000|2024-10-04 03:10:50|45766|45746|45772|45752|45772|45752|45766|45746|2
1728011460000|2024-10-04 03:11:00|45774.5|45754.5|45777|45757|45779.5|45759.5|45774.5|45754.5|1
1728011470000|2024-10-04 03:11:10|45778.5|45758.5|45771|45751|45778.5|45758.5|45771|45751|5
1728011480000|2024-10-04 03:11:20|45772|45752|45772|45752|45772|45752|45772|45752|0
1728011490000|2024-10-04 03:11:30|45773|45753|45795.5|45775.5|45795.5|45775.5|45773|45753|3
1728011500000|2024-10-04 03:11:40|45797|45777|45798.5|45778.5|45798.5|45778.5|45797|45777|2
1728011510000|2024-10-04 03:11:50|45799.9|45779.9|45794.5|45774.5|45801|45781|45794.5|45774.5|1
1728011520000|2024-10-04 03:12:00|45793|45773|45794.5|45774.5|45794.5|45774.5|45790.5|45770.5|0
1728011530000|2024-10-04 03:12:10|45793|45773|45789.5|45769.5|45794.5|45774.5|45789.5|45769.5|0
1728011540000|2024-10-04 03:12:20|45788.5|45768.5|45775.5|45755.5|45788.5|45768.5|45775.5|45755.5|7
1728011550000|2024-10-04 03:12:30|45774.1|45754.1|45765.5|45745.5|45774.1|45754.1|45765.5|45745.5|1
1728011560000|2024-10-04 03:12:40|45768.5|45748.5|45767|45747|45768.5|45748.5|45764.5|45744.5|3
1728011570000|2024-10-04 03:12:50|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|1
1728011580000|2024-10-04 03:13:00|45765.5|45745.5|45763.5|45743.5|45765.5|45745.5|45763.5|45743.5|1
1728011590000|2024-10-04 03:13:10|45762|45742|45754.5|45734.5|45763.5|45743.5|45754.5|45734.5|4
1728011600000|2024-10-04 03:13:20|45753.5|45733.5|45749.5|45729.5|45753.5|45733.5|45749.5|45729.5|1
1728011610000|2024-10-04 03:13:30|45748.5|45728.5|45740.5|45720.5|45748.5|45728.5|45740.5|45720.5|1
1728011620000|2024-10-04 03:13:40|45743|45723|45740.5|45720.5|45744.5|45724.5|45740.5|45720.5|6
1728011630000|2024-10-04 03:13:50|45739.5|45719.5|45739.5|45719.5|45740.5|45720.5|45738|45718|2
1728011640000|2024-10-04 03:14:00|45738|45718|45739.5|45719.5|45740.5|45720.5|45738|45718|0
1728011650000|2024-10-04 03:14:10|45738|45718|45727|45707|45739.5|45719.5|45727|45707|4
1728011660000|2024-10-04 03:14:20|45726|45706|45727|45707|45727|45707|45723.5|45703.5|1
1728011670000|2024-10-04 03:14:30|45723.5|45703.5|45727|45707|45728.5|45708.5|45723.5|45703.5|0
1728011680000|2024-10-04 03:14:40|45728.5|45708.5|45723.5|45703.5|45728.5|45708.5|45723.5|45703.5|1
1728011690000|2024-10-04 03:14:50|45724.5|45704.5|45723.5|45703.5|45724.5|45704.5|45722.4|45702.4|1
1728011700000|2024-10-04 03:15:00|45721.4|45701.4|45719.5|45699.5|45723.5|45703.5|45719.5|45699.5|3
1728011710000|2024-10-04 03:15:10|45717|45697|45717|45697|45718.5|45698.5|45717|45697|3
1728011720000|2024-10-04 03:15:20|45716|45696|45703.5|45683.5|45716|45696|45703.5|45683.5|9
1728011730000|2024-10-04 03:15:30|45702|45682|45702|45682|45703.5|45683.5|45699.5|45679.5|2
1728011740000|2024-10-04 03:15:40|45703.5|45683.5|45702|45682|45703.5|45683.5|45702|45682|2
1728011750000|2024-10-04 03:15:50|45701|45681|45698.5|45678.5|45701|45681|45698.5|45678.5|0
1728011760000|2024-10-04 03:16:00|45697|45677|45691|45671|45697|45677|45691|45671|2
1728011770000|2024-10-04 03:16:10|45685.6|45665.6|45683.5|45663.5|45687|45667|45682|45662|4
1728011780000|2024-10-04 03:16:20|45678.5|45658.5|45683.5|45663.5|45684.5|45664.5|45678.5|45658.5|6
1728011790000|2024-10-04 03:16:30|45684.5|45664.5|45683.5|45663.5|45688.5|45668.5|45683.5|45663.5|3
1728011800000|2024-10-04 03:16:40|45684.5|45664.5|45688.5|45668.5|45688.5|45668.5|45682|45662|4
1728011810000|2024-10-04 03:16:50|45687|45667|45688.5|45668.5|45688.5|45668.5|45683.5|45663.5|0
1728011820000|2024-10-04 03:17:00|45684.5|45664.5|45678.5|45658.5|45687|45667|45676|45656|7
1728011830000|2024-10-04 03:17:10|45677|45657|45673.5|45653.5|45677|45657|45672.4|45652.4|1
1728011840000|2024-10-04 03:17:20|45676|45656|45678.5|45658.5|45678.5|45658.5|45676|45656|4
1728011850000|2024-10-04 03:17:30|45680.6|45660.6|45683.5|45663.5|45683.5|45663.5|45680.6|45660.6|0
1728011860000|2024-10-04 03:17:40|45684.5|45664.5|45683.5|45663.5|45686|45666|45683.5|45663.5|2
1728011870000|2024-10-04 03:17:50|45682|45662|45682|45662|45682|45662|45682|45662|0
1728011880000|2024-10-04 03:18:00|45680.6|45660.6|45678.5|45658.5|45682|45662|45678.5|45658.5|0
1728011900000|2024-10-04 03:18:20|45677|45657|45672.4|45652.4|45677|45657|45672.4|45652.4|0
1728011910000|2024-10-04 03:18:30|45673.5|45653.5|45668.5|45648.5|45673.5|45653.5|45668.5|45648.5|3
1728011920000|2024-10-04 03:18:40|45669.9|45649.9|45669.5|45649.5|45671|45651|45669.5|45649.5|1
1728011930000|2024-10-04 03:18:50|45668.5|45648.5|45668.5|45648.5|45671|45651|45666|45646|0
1728011940000|2024-10-04 03:19:00|45667|45647|45668.5|45648.5|45668.5|45648.5|45667|45647|4
1728011950000|2024-10-04 03:19:10|45677|45657|45682|45662|45683.1|45663.1|45677|45657|6
1728011960000|2024-10-04 03:19:20|45683.1|45663.1|45683.5|45663.5|45684.5|45664.5|45683.1|45663.1|0
1728011970000|2024-10-04 03:19:30|45688.5|45668.5|45689.5|45669.5|45689.5|45669.5|45687|45667|0
1728011980000|2024-10-04 03:19:40|45691|45671|45694.5|45674.5|45694.5|45674.5|45691|45671|0
1728011990000|2024-10-04 03:19:50|45697|45677|45694.5|45674.5|45698.5|45678.5|45694.5|45674.5|2
1728012000000|2024-10-04 03:20:00|45696|45676|45694.5|45674.5|45698.5|45678.5|45694.5|45674.5|3
1728012010000|2024-10-04 03:20:10|45697|45677|45694.5|45674.5|45697|45677|45694.5|45674.5|0
1728012020000|2024-10-04 03:20:20|45697|45677|45698.5|45678.5|45698.5|45678.5|45694.5|45674.5|0
1728012030000|2024-10-04 03:20:30|45697|45677|45698.5|45678.5|45698.5|45678.5|45697|45677|0
1728012040000|2024-10-04 03:20:40|45699.5|45679.5|45698.5|45678.5|45702|45682|45698.5|45678.5|0
1728012050000|2024-10-04 03:20:50|45700.6|45680.6|45702|45682|45702|45682|45699.5|45679.5|0
1728012060000|2024-10-04 03:21:00|45700.6|45680.6|45697|45677|45702|45682|45697|45677|1
1728012070000|2024-10-04 03:21:10|45698.5|45678.5|45702|45682|45702|45682|45698.5|45678.5|2
1728012080000|2024-10-04 03:21:20|45703.5|45683.5|45707|45687|45707|45687|45702|45682|0
1728012090000|2024-10-04 03:21:30|45704.5|45684.5|45703.5|45683.5|45707|45687|45703.5|45683.5|2
1728012100000|2024-10-04 03:21:40|45702|45682|45702|45682|45703.5|45683.5|45702|45682|0
1728012110000|2024-10-04 03:21:50|45701|45681|45697|45677|45702|45682|45697|45677|4
1728012120000|2024-10-04 03:22:00|45694.5|45674.5|45689.5|45669.5|45694.5|45674.5|45689.5|45669.5|5
1728012130000|2024-10-04 03:22:10|45688.5|45668.5|45688.5|45668.5|45692.5|45672.5|45688.5|45668.5|1
1728012140000|2024-10-04 03:22:20|45689.5|45669.5|45695|45675|45695|45675|45689.5|45669.5|1
1728012150000|2024-10-04 03:22:30|45696|45676|45698.5|45678.5|45698.5|45678.5|45696|45676|1
1728012160000|2024-10-04 03:22:40|45702.5|45682.5|45703.5|45683.5|45703.5|45683.5|45701|45681|9
1728012170000|2024-10-04 03:22:50|||||||||2
1728012180000|2024-10-04 03:23:00|||||||||3
1728012190000|2024-10-04 03:23:10|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|45707|45687|0
1728012200000|2024-10-04 03:23:20|45707|45687|45708.5|45688.5|45708.5|45688.5|45707|45687|1
1728012210000|2024-10-04 03:23:30|45709.5|45689.5|45708.5|45688.5|45709.5|45689.5|45707|45687|4
1728012220000|2024-10-04 03:23:40|45707|45687|45708.5|45688.5|45709.5|45689.5|45707|45687|5
1728012230000|2024-10-04 03:23:50|45707|45687|45704.5|45684.5|45709.5|45689.5|45704.5|45684.5|1
1728012240000|2024-10-04 03:24:00|45703.1|45683.1|45702|45682|45703.1|45683.1|45701|45681|0
1728012260000|2024-10-04 03:24:20|45699.5|45679.5|45708.5|45688.5|45708.5|45688.5|45699.5|45679.5|0
1728012270000|2024-10-04 03:24:30|45707|45687|45712|45692|45712|45692|45707|45687|2
1728012280000|2024-10-04 03:24:40|45714.5|45694.5|45713.1|45693.1|45715.6|45695.6|45713.1|45693.1|0
1728012290000|2024-10-04 03:24:50|45715.6|45695.6|45713.5|45693.5|45718.1|45698.1|45713.5|45693.5|3
1728012300000|2024-10-04 03:25:00|45712.5|45692.5|45707|45687|45713.5|45693.5|45707|45687|2
1728012310000|2024-10-04 03:25:10|45706|45686|45703.5|45683.5|45706|45686|45699.5|45679.5|1
1728012320000|2024-10-04 03:25:20|45702|45682|45699.5|45679.5|45702|45682|45699.5|45679.5|0
1728012330000|2024-10-04 03:25:30|45698.5|45678.5|45696|45676|45698.5|45678.5|45696|45676|1
1728012340000|2024-10-04 03:25:40|45698.5|45678.5|45695|45675|45698.5|45678.5|45695|45675|0
1728012350000|2024-10-04 03:25:50|45696|45676|45693.5|45673.5|45696|45676|45693.5|45673.5|1
1728012360000|2024-10-04 03:26:00|45692|45672|45690.6|45670.6|45692|45672|45690.6|45670.6|5
1728012370000|2024-10-04 03:26:10|45692|45672|45692|45672|45693.5|45673.5|45689.5|45669.5|1
1728012380000|2024-10-04 03:26:20|45689.5|45669.5|45689.5|45669.5|45689.5|45669.5|45689.5|45669.5|0
1728012390000|2024-10-04 03:26:30|45688.5|45668.5|45688.5|45668.5|45688.5|45668.5|45688.5|45668.5|0
1728012400000|2024-10-04 03:26:40|45687.5|45667.5|45686|45666|45688.5|45668.5|45686|45666|4
1728012410000|2024-10-04 03:26:50|45687|45667|45687|45667|45687|45667|45687|45667|7
1728012420000|2024-10-04 03:27:00|45684.5|45664.5|45684.5|45664.5|45684.5|45664.5|45684.5|45664.5|1
1728012430000|2024-10-04 03:27:10|45687|45667|45689.5|45669.5|45689.5|45669.5|45687|45667|2
1728012440000|2024-10-04 03:27:20|45692|45672|45694.5|45674.5|45694.5|45674.5|45691|45671|2
1728012450000|2024-10-04 03:27:30|45695.6|45675.6|45702|45682|45703.5|45683.5|45694.5|45674.5|0
1728012460000|2024-10-04 03:27:40|45700|45680|45699.5|45679.5|45700|45680|45698.5|45678.5|4
1728012470000|2024-10-04 03:27:50|45702|45682|45699.5|45679.5|45702|45682|45699.5|45679.5|0
1728012480000|2024-10-04 03:28:00|45697|45677|45697|45677|45697|45677|45697|45677|1
1728012490000|2024-10-04 03:28:10|45698.1|45678.1|45704.5|45684.5|45704.5|45684.5|45698.1|45678.1|1
1728012500000|2024-10-04 03:28:20|45706|45686|45707|45687|45708.5|45688.5|45706|45686|0
1728012510000|2024-10-04 03:28:30|45706|45686|45698.1|45678.1|45707|45687|45698.1|45678.1|1
1728012520000|2024-10-04 03:28:40|45699.5|45679.5|45700.6|45680.6|45700.6|45680.6|45699.5|45679.5|1
1728012530000|2024-10-04 03:28:50|45704.5|45684.5|45708.5|45688.5|45708.5|45688.5|45704.5|45684.5|4
1728012540000|2024-10-04 03:29:00|45707.1|45687.1|45705.6|45685.6|45707.1|45687.1|45703.5|45683.5|0
1728012560000|2024-10-04 03:29:20|45708.5|45688.5|45711|45691|45711|45691|45707.1|45687.1|0
1728012570000|2024-10-04 03:29:30|45712.1|45692.1|45715.6|45695.6|45715.6|45695.6|45712.1|45692.1|0
1728012580000|2024-10-04 03:29:40|45713.1|45693.1|45715.6|45695.6|45715.6|45695.6|45713.1|45693.1|0
1728012590000|2024-10-04 03:29:50|45718.5|45698.5|45718.5|45698.5|45721.4|45701.4|45718.5|45698.5|3
1728012600000|2024-10-04 03:30:00|45719.6|45699.6|45716|45696|45722.1|45702.1|45716|45696|0
1728012610000|2024-10-04 03:30:10|45717.1|45697.1|45712.1|45692.1|45717.1|45697.1|45710.6|45690.6|3
1728012620000|2024-10-04 03:30:20|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|3
1728012630000|2024-10-04 03:30:30|45716|45696|45704.6|45684.6|45717.1|45697.1|45704.6|45684.6|2
1728012640000|2024-10-04 03:30:40|45702.1|45682.1|45695.6|45675.6|45702.1|45682.1|45695.6|45675.6|3
1728012650000|2024-10-04 03:30:50|45693.1|45673.1|45689.6|45669.6|45693.1|45673.1|45689.6|45669.6|2
1728012660000|2024-10-04 03:31:00|45692.1|45672.1|45697.1|45677.1|45698.1|45678.1|45692.1|45672.1|1
1728012670000|2024-10-04 03:31:10|45698.5|45678.5|45699.6|45679.6|45702.1|45682.1|45698.5|45678.5|0
1728012700000|2024-10-04 03:31:40|45696.6|45676.6|45697.1|45677.1|45699.6|45679.6|45696.6|45676.6|2
1728012710000|2024-10-04 03:31:50|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|1
1728012720000|2024-10-04 03:32:00|45695.6|45675.6|45699.6|45679.6|45699.6|45679.6|45694.6|45674.6|3
1728012730000|2024-10-04 03:32:10|45696.6|45676.6|45694.6|45674.6|45696.6|45676.6|45694.6|45674.6|0
1728012740000|2024-10-04 03:32:20|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|1
1728012760000|2024-10-04 03:32:40|45702.1|45682.1|45707.1|45687.1|45707.1|45687.1|45702.1|45682.1|2
1728012770000|2024-10-04 03:32:50|45706|45686|45702.1|45682.1|45706|45686|45702.1|45682.1|1
1728012780000|2024-10-04 03:33:00|45699.6|45679.6|45698.5|45678.5|45699.6|45679.6|45698.5|45678.5|0
1728012790000|2024-10-04 03:33:10|45694.6|45674.6|45687.1|45667.1|45694.6|45674.6|45687.1|45667.1|3
1728012800000|2024-10-04 03:33:20|45688.1|45668.1|45674.6|45654.6|45689.6|45669.6|45674.6|45654.6|4
1728012810000|2024-10-04 03:33:30|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|2
1728012820000|2024-10-04 03:33:40|45670.6|45650.6|45661.6|45641.6|45670.6|45650.6|45660.6|45640.6|2
1728012830000|2024-10-04 03:33:50|45659.6|45639.6|45669.6|45649.6|45669.6|45649.6|45658.1|45638.1|7
1728012840000|2024-10-04 03:34:00|||||||||2
1728012860000|2024-10-04 03:34:20|45665.6|45645.6|45660.6|45640.6|45666|45646|45660.6|45640.6|1
1728012870000|2024-10-04 03:34:30|45662.1|45642.1|45665.6|45645.6|45665.6|45645.6|45662.1|45642.1|0
1728012880000|2024-10-04 03:34:40|45664.6|45644.6|45665.6|45645.6|45665.6|45645.6|45664.6|45644.6|0
1728012890000|2024-10-04 03:34:50|45667.1|45647.1|45664.6|45644.6|45667.1|45647.1|45664.6|45644.6|1
1728012900000|2024-10-04 03:35:00|45662.1|45642.1|45660.6|45640.6|45664.6|45644.6|45660.6|45640.6|1
1728012910000|2024-10-04 03:35:10|45663.1|45643.1|45664.6|45644.6|45664.6|45644.6|45660.6|45640.6|0
1728012920000|2024-10-04 03:35:20|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|0
1728012930000|2024-10-04 03:35:30|45664.6|45644.6|45668.1|45648.1|45668.1|45648.1|45664.6|45644.6|0
1728012940000|2024-10-04 03:35:40|45665.6|45645.6|45664.6|45644.6|45665.6|45645.6|45664.6|45644.6|0
1728012960000|2024-10-04 03:36:00|45665.6|45645.6|45666.6|45646.6|45666.6|45646.6|45665.6|45645.6|0
1728012970000|2024-10-04 03:36:10|45669.6|45649.6|45673.1|45653.1|45679.6|45659.6|45669.6|45649.6|2
1728012990000|2024-10-04 03:36:30|45671.6|45651.6|45673.1|45653.1|45673.1|45653.1|45671.6|45651.6|0
1728013000000|2024-10-04 03:36:40|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|45669.6|45649.6|0
1728013010000|2024-10-04 03:36:50|45672.1|45652.1|45670.6|45650.6|45674.6|45654.6|45670.6|45650.6|0
1728013020000|2024-10-04 03:37:00|45672.1|45652.1|45658.1|45638.1|45672.1|45652.1|45655.6|45635.6|1
1728013030000|2024-10-04 03:37:10|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|1
1728013040000|2024-10-04 03:37:20|45664.6|45644.6|45672.1|45652.1|45672.1|45652.1|45664.6|45644.6|13
1728013050000|2024-10-04 03:37:30|45676|45656|45677.5|45657.5|45677.5|45657.5|45676|45656|3
1728013060000|2024-10-04 03:37:40|45678.5|45658.5|45681.6|45661.6|45681.6|45661.6|45678.5|45658.5|1
1728013070000|2024-10-04 03:37:50|45683.1|45663.1|45689.6|45669.6|45689.6|45669.6|45683.1|45663.1|0
1728013080000|2024-10-04 03:38:00|45691|45671|45694.6|45674.6|45694.6|45674.6|45691|45671|2
1728013090000|2024-10-04 03:38:10|45697.1|45677.1|45698.1|45678.1|45698.1|45678.1|45695.6|45675.6|0
1728013100000|2024-10-04 03:38:20|45695.6|45675.6|45694.6|45674.6|45698.1|45678.1|45694.6|45674.6|1
1728013110000|2024-10-04 03:38:30|45695.6|45675.6|45695.6|45675.6|45695.6|45675.6|45695.6|45675.6|0
1728013120000|2024-10-04 03:38:40|45694.6|45674.6|45689.6|45669.6|45694.6|45674.6|45689.6|45669.6|2
1728013130000|2024-10-04 03:38:50|45690.6|45670.6|45694.6|45674.6|45694.6|45674.6|45690.6|45670.6|0
1728013140000|2024-10-04 03:39:00|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|0
1728013150000|2024-10-04 03:39:10|45701|45681|45699.6|45679.6|45701|45681|45699.6|45679.6|1
1728013160000|2024-10-04 03:39:20|45698.5|45678.5|45698.1|45678.1|45698.5|45678.5|45694.6|45674.6|7
1728013170000|2024-10-04 03:39:30|45700.6|45680.6|45703.1|45683.1|45703.1|45683.1|45700.6|45680.6|1
1728013180000|2024-10-04 03:39:40|45704.6|45684.6|45708.1|45688.1|45708.1|45688.1|45704.6|45684.6|0
1728013190000|2024-10-04 03:39:50|45709.6|45689.6|45709.6|45689.6|45709.6|45689.6|45708.1|45688.1|0
1728013200000|2024-10-04 03:40:00|45708.1|45688.1|45694.6|45674.6|45709.6|45689.6|45694.6|45674.6|2
1728013210000|2024-10-04 03:40:10|45693.1|45673.1|45695.6|45675.6|45695.6|45675.6|45691.7|45671.7|2
1728013220000|2024-10-04 03:40:20|45694.2|45674.2|45691.7|45671.7|45696.7|45676.7|45691.7|45671.7|1
1728013230000|2024-10-04 03:40:30|45690.2|45670.2|45684.6|45664.6|45690.2|45670.2|45682.1|45662.1|7
1728013250000|2024-10-04 03:40:50|45687.1|45667.1|45683.1|45663.1|45687.1|45667.1|45683.1|45663.1|1
1728013260000|2024-10-04 03:41:00|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|0
1728013270000|2024-10-04 03:41:10|45679.2|45659.2|45678.1|45658.1|45679.2|45659.2|45674.6|45654.6|0
1728013280000|2024-10-04 03:41:20|45675.6|45655.6|45667.1|45647.1|45675.6|45655.6|45666.7|45646.7|9
1728013290000|2024-10-04 03:41:30|45669.6|45649.6|45667.1|45647.1|45669.6|45649.6|45667.1|45647.1|2
1728013300000|2024-10-04 03:41:40|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|45669.6|45649.6|0
1728013310000|2024-10-04 03:41:50|45670.6|45650.6|45668.1|45648.1|45670.6|45650.6|45664.6|45644.6|2
1728013320000|2024-10-04 03:42:00|45666|45646|45664.6|45644.6|45668.1|45648.1|45664.6|45644.6|0
1728013340000|2024-10-04 03:42:20|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|1
1728013350000|2024-10-04 03:42:30|45664.6|45644.6|45663.1|45643.1|45664.6|45644.6|45663.1|45643.1|3
1728013360000|2024-10-04 03:42:40|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|2
1728013370000|2024-10-04 03:42:50|45666.1|45646.1|45665.6|45645.6|45668.6|45648.6|45664.6|45644.6|1
1728013380000|2024-10-04 03:43:00|45664.6|45644.6|45658.1|45638.1|45664.6|45644.6|45656.7|45636.7|4
1728013390000|2024-10-04 03:43:10|45659.6|45639.6|45654.6|45634.6|45659.6|45639.6|45654.6|45634.6|4
1728013400000|2024-10-04 03:43:20|45653.1|45633.1|45648.1|45628.1|45653.1|45633.1|45645.6|45625.6|3
1728013410000|2024-10-04 03:43:30|45649.6|45629.6|45652.1|45632.1|45654.6|45634.6|45649.6|45629.6|1
1728013420000|2024-10-04 03:43:40|45654.6|45634.6|45659.6|45639.6|45659.6|45639.6|45653.1|45633.1|2
1728013430000|2024-10-04 03:43:50|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|0
1728013440000|2024-10-04 03:44:00|45654.6|45634.6|45659.6|45639.6|45659.6|45639.6|45654.6|45634.6|0
1728013450000|2024-10-04 03:44:10|45657.1|45637.1|45657.1|45637.1|45659.6|45639.6|45657.1|45637.1|0
1728013460000|2024-10-04 03:44:20|45656.1|45636.1|45654.6|45634.6|45656.1|45636.1|45654.6|45634.6|0
1728013470000|2024-10-04 03:44:30|45657.1|45637.1|45658.1|45638.1|45658.1|45638.1|45654.6|45634.6|1
1728013480000|2024-10-04 03:44:40|45659.6|45639.6|45663.1|45643.1|45663.1|45643.1|45658.1|45638.1|1
1728013490000|2024-10-04 03:44:50|45660.6|45640.6|45660.6|45640.6|45664.6|45644.6|45660.6|45640.6|0
1728013500000|2024-10-04 03:45:00|45663.1|45643.1|45665.6|45645.6|45667.1|45647.1|45663.1|45643.1|1
1728013510000|2024-10-04 03:45:10|45664.6|45644.6|45669.6|45649.6|45669.6|45649.6|45664.6|45644.6|0
1728013530000|2024-10-04 03:45:30|45668.1|45648.1|45673.1|45653.1|45674.6|45654.6|45668.1|45648.1|7
1728013540000|2024-10-04 03:45:40|45672.1|45652.1|45661.7|45641.7|45672.1|45652.1|45661.7|45641.7|5
1728013550000|2024-10-04 03:45:50|45660.2|45640.2|45656.7|45636.7|45660.2|45640.2|45656.7|45636.7|0
1728013560000|2024-10-04 03:46:00|45658.1|45638.1|45653.1|45633.1|45658.1|45638.1|45653.1|45633.1|2
1728013570000|2024-10-04 03:46:10|45651.7|45631.7|45654.6|45634.6|45654.6|45634.6|45651.7|45631.7|1
1728013580000|2024-10-04 03:46:20|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|0
1728013590000|2024-10-04 03:46:30|45654.6|45634.6|45658.1|45638.1|45658.1|45638.1|45654.6|45634.6|8
1728013600000|2024-10-04 03:46:40|45656.7|45636.7|45655.6|45635.6|45656.7|45636.7|45655.6|45635.6|1
1728013610000|2024-10-04 03:46:50|45654.6|45634.6|45654.6|45634.6|45654.6|45634.6|45654.6|45634.6|0
1728013620000|2024-10-04 03:47:00|45653.1|45633.1|45650.6|45630.6|45653.1|45633.1|45650.6|45630.6|1
1728013630000|2024-10-04 03:47:10|||||||||1
1728013640000|2024-10-04 03:47:20|45649.2|45629.2|45641.7|45621.7|45650.6|45630.6|45640.2|45620.2|13
1728013650000|2024-10-04 03:47:30|45640.2|45620.2|45636.7|45616.7|45641.7|45621.7|45636.7|45616.7|2
1728013660000|2024-10-04 03:47:40|45635.6|45615.6|45624.2|45604.2|45635.6|45615.6|45624.2|45604.2|5
1728013670000|2024-10-04 03:47:50|45622.1|45602.1|45600.6|45580.6|45622.1|45602.1|45599.2|45579.2|27
1728013680000|2024-10-04 03:48:00|45597.7|45577.7|45604.6|45584.6|45604.6|45584.6|45597.7|45577.7|1
1728013690000|2024-10-04 03:48:10|45605.6|45585.6|45609.6|45589.6|45609.6|45589.6|45605.6|45585.6|2
1728013700000|2024-10-04 03:48:20|45613.1|45593.1|45620.6|45600.6|45620.6|45600.6|45613.1|45593.1|4
1728013710000|2024-10-04 03:48:30|45621.7|45601.7|45635.6|45615.6|45635.6|45615.6|45621.7|45601.7|5
1728013720000|2024-10-04 03:48:40|45637.1|45617.1|45638.1|45618.1|45638.1|45618.1|45634.6|45614.6|1
1728013730000|2024-10-04 03:48:50|45637.1|45617.1|45649.6|45629.6|45649.6|45629.6|45637.1|45617.1|4
1728013740000|2024-10-04 03:49:00|||||||||1
1728013790000|2024-10-04 03:49:50|45654.6|45634.6|45654.6|45634.6|45654.6|45634.6|45654.6|45634.6|0
1728013800000|2024-10-04 03:50:00|45653.6|45633.6|45647.1|45627.1|45653.6|45633.6|45647.1|45627.1|3
1728013810000|2024-10-04 03:50:10|45644.6|45624.6|45647.1|45627.1|45647.1|45627.1|45644.6|45624.6|1
1728013820000|2024-10-04 03:50:20|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|45645.6|45625.6|1
1728013840000|2024-10-04 03:50:40|45650.6|45630.6|45656.7|45636.7|45656.7|45636.7|45650.6|45630.6|0
1728013850000|2024-10-04 03:50:50|45660.6|45640.6|45661.7|45641.7|45661.7|45641.7|45660.6|45640.6|1
1728013860000|2024-10-04 03:51:00|45656.7|45636.7|45661.7|45641.7|45661.7|45641.7|45656.7|45636.7|3
1728013870000|2024-10-04 03:51:10|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|1
1728013880000|2024-10-04 03:51:20|45667.7|45647.7|45671.7|45651.7|45671.7|45651.7|45667.7|45647.7|0
1728013890000|2024-10-04 03:51:30|45674.6|45654.6|45671.7|45651.7|45676.7|45656.7|45671.7|45651.7|1
1728013900000|2024-10-04 03:51:40|45674.2|45654.2|45676.7|45656.7|45676.7|45656.7|45672.7|45652.7|0
1728013910000|2024-10-04 03:51:50|45675.2|45655.2|45673.2|45653.2|45675.2|45655.2|45673.2|45653.2|0
1728013920000|2024-10-04 03:52:00|45676.7|45656.7|45676.7|45656.7|45676.7|45656.7|45676.7|45656.7|0
1728013930000|2024-10-04 03:52:10|45679.2|45659.2|45686.7|45666.7|45686.7|45666.7|45676.7|45656.7|2
1728013950000|2024-10-04 03:52:30|45696.7|45676.7|45701.7|45681.7|45701.7|45681.7|45696.7|45676.7|4
1728013960000|2024-10-04 03:52:40|45704.2|45684.2|45709.2|45689.2|45709.2|45689.2|45704.2|45684.2|0
1728013970000|2024-10-04 03:52:50|45714.2|45694.2|45719.2|45699.2|45719.2|45699.2|45714.2|45694.2|4
1728013980000|2024-10-04 03:53:00|45716.7|45696.7|45722.1|45702.1|45722.1|45702.1|45716.7|45696.7|1
1728013990000|2024-10-04 03:53:10|45723.2|45703.2|45731.7|45711.7|45731.7|45711.7|45723.2|45703.2|5
1728014000000|2024-10-04 03:53:20|45729.2|45709.2|45729.2|45709.2|45729.2|45709.2|45729.2|45709.2|5
1728014010000|2024-10-04 03:53:30|45726.7|45706.7|45720.7|45700.7|45726.7|45706.7|45720.7|45700.7|4
1728014020000|2024-10-04 03:53:40|45719.2|45699.2|45719.2|45699.2|45719.2|45699.2|45719.2|45699.2|0
1728014030000|2024-10-04 03:53:50|45721.7|45701.7|45716.7|45696.7|45721.7|45701.7|45716.7|45696.7|4
1728014040000|2024-10-04 03:54:00|45714.2|45694.2|45713.2|45693.2|45714.2|45694.2|45713.2|45693.2|0
1728014050000|2024-10-04 03:54:10|45712.1|45692.1|45710.7|45690.7|45713.2|45693.2|45710.7|45690.7|1
1728014060000|2024-10-04 03:54:20|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1728014070000|2024-10-04 03:54:30|45709.2|45689.2|45708.2|45688.2|45709.2|45689.2|45708.2|45688.2|0
1728014080000|2024-10-04 03:54:40|45709.2|45689.2|45711.7|45691.7|45711.7|45691.7|45709.2|45689.2|0
1728014090000|2024-10-04 03:54:50|45708.8|45688.8|45707.7|45687.7|45708.8|45688.8|45707.7|45687.7|0
1728014100000|2024-10-04 03:55:00|45704.2|45684.2|45691.7|45671.7|45704.2|45684.2|45691.7|45671.7|4
1728014110000|2024-10-04 03:55:10|45687.7|45667.7|45682.7|45662.7|45687.7|45667.7|45682.7|45662.7|0
1728014120000|2024-10-04 03:55:20|45680.2|45660.2|45682.7|45662.7|45682.7|45662.7|45680.2|45660.2|0
1728014130000|2024-10-04 03:55:30|45681.7|45661.7|45681.7|45661.7|45681.7|45661.7|45681.7|45661.7|0
1728014140000|2024-10-04 03:55:40|45679.2|45659.2|45684.2|45664.2|45686.7|45666.7|45679.2|45659.2|5
1728014150000|2024-10-04 03:55:50|45685.7|45665.7|45686.7|45666.7|45690.7|45670.7|45684.2|45664.2|2
1728014160000|2024-10-04 03:56:00|45685.2|45665.2|45685.2|45665.2|45685.2|45665.2|45682.7|45662.7|0
1728014170000|2024-10-04 03:56:10|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|45685.2|45665.2|0
1728014180000|2024-10-04 03:56:20|45684.2|45664.2|45682.7|45662.7|45684.2|45664.2|45682.7|45662.7|0
1728014190000|2024-10-04 03:56:30|45684.2|45664.2|45691.7|45671.7|45691.7|45671.7|45684.2|45664.2|3
1728014200000|2024-10-04 03:56:40|45690.7|45670.7|45691.7|45671.7|45691.7|45671.7|45687.7|45667.7|0
1728014210000|2024-10-04 03:56:50|45690.2|45670.2|45686.7|45666.7|45690.2|45670.2|45686.7|45666.7|2
1728014230000|2024-10-04 03:57:10|45681.7|45661.7|45681.7|45661.7|45681.7|45661.7|45681.7|45661.7|1
1728014240000|2024-10-04 03:57:20|45680.2|45660.2|45678.2|45658.2|45680.2|45660.2|45675.7|45655.7|1
1728014250000|2024-10-04 03:57:30|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|2
1728014260000|2024-10-04 03:57:40|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|1
1728014270000|2024-10-04 03:57:50|45676.7|45656.7|45678.2|45658.2|45679.2|45659.2|45676.7|45656.7|0
1728014280000|2024-10-04 03:58:00|45680.7|45660.7|45683.2|45663.2|45683.2|45663.2|45680.7|45660.7|0
1728014290000|2024-10-04 03:58:10|||||||||1
1728014300000|2024-10-04 03:58:20|45685.7|45665.7|45686.7|45666.7|45686.7|45666.7|45683.2|45663.2|0
1728014310000|2024-10-04 03:58:30|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|45691.7|45671.7|1
1728014320000|2024-10-04 03:58:40|45695.2|45675.2|45701.7|45681.7|45701.7|45681.7|45693.2|45673.2|16
1728014330000|2024-10-04 03:58:50|45702.7|45682.7|45708.2|45688.2|45708.2|45688.2|45702.7|45682.7|0
1728014340000|2024-10-04 03:59:00|45706.7|45686.7|45705.7|45685.7|45706.7|45686.7|45705.7|45685.7|1
1728014350000|2024-10-04 03:59:10|45706.7|45686.7|45711.7|45691.7|45711.7|45691.7|45706.7|45686.7|1
1728014360000|2024-10-04 03:59:20|45710.2|45690.2|45706.7|45686.7|45710.2|45690.2|45706.7|45686.7|0
1728014370000|2024-10-04 03:59:30|45705.7|45685.7|45704.6|45684.6|45705.7|45685.7|45701.7|45681.7|0
1728014380000|2024-10-04 03:59:40|45704.2|45684.2|45708.2|45688.2|45708.2|45688.2|45701.7|45681.7|1
1728014390000|2024-10-04 03:59:50|45709.6|45689.6|45706.7|45686.7|45711.7|45691.7|45706.7|45686.7|1
1728014400000|2024-10-04 04:00:00|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|0
1728014420000|2024-10-04 04:00:20|45700.3|45680.3|45700.3|45680.3|45700.3|45680.3|45700.3|45680.3|0
1728014440000|2024-10-04 04:00:40|45697.8|45677.8|45688.2|45668.2|45697.8|45677.8|45688.2|45668.2|2
1728014450000|2024-10-04 04:00:50|45686.7|45666.7|45681.7|45661.7|45686.7|45666.7|45681.7|45661.7|1
1728014460000|2024-10-04 04:01:00|45676.7|45656.7|45674.2|45654.2|45676.7|45656.7|45674.2|45654.2|4
1728014480000|2024-10-04 04:01:20|45676.7|45656.7|45674.2|45654.2|45678.2|45658.2|45674.2|45654.2|2
1728014500000|2024-10-04 04:01:40|45672.8|45652.8|45672.8|45652.8|45672.8|45652.8|45672.8|45652.8|0
1728014510000|2024-10-04 04:01:50|45671.3|45651.3|45669.2|45649.2|45671.3|45651.3|45669.2|45649.2|2
1728014520000|2024-10-04 04:02:00|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|1
1728014540000|2024-10-04 04:02:20|45671.7|45651.7|45671.7|45651.7|45671.7|45651.7|45671.7|45651.7|1
1728014550000|2024-10-04 04:02:30|45673.2|45653.2|45675.7|45655.7|45676.7|45656.7|45673.2|45653.2|1
1728014560000|2024-10-04 04:02:40|45676.7|45656.7|45676.7|45656.7|45676.7|45656.7|45676.7|45656.7|0
1728014570000|2024-10-04 04:02:50|45678.2|45658.2|45676.7|45656.7|45678.2|45658.2|45676.7|45656.7|2
1728014580000|2024-10-04 04:03:00|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|0
1728014600000|2024-10-04 04:03:20|45672.8|45652.8|45674.2|45654.2|45674.2|45654.2|45672.8|45652.8|0
1728014610000|2024-10-04 04:03:30|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|45675.7|45655.7|0
1728014620000|2024-10-04 04:03:40|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|45674.2|45654.2|1
1728014630000|2024-10-04 04:03:50|45679.2|45659.2|45679.2|45659.2|45679.2|45659.2|45679.2|45659.2|1
1728014640000|2024-10-04 04:04:00|45680.3|45660.3|45685.7|45665.7|45685.7|45665.7|45680.3|45660.3|0
1728014680000|2024-10-04 04:04:40|45684.7|45664.7|45683.2|45663.2|45684.7|45664.7|45683.2|45663.2|0
1728014690000|2024-10-04 04:04:50|||||||||1
1728014700000|2024-10-04 04:05:00|45681.7|45661.7|45681.7|45661.7|45683.2|45663.2|45681.7|45661.7|0
1728014710000|2024-10-04 04:05:10|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|1
1728014720000|2024-10-04 04:05:20|||||||||2
1728014730000|2024-10-04 04:05:30|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|0
1728014760000|2024-10-04 04:06:00|45691.7|45671.7|45686.7|45666.7|45691.7|45671.7|45686.7|45666.7|2
1728014790000|2024-10-04 04:06:30|45685.3|45665.3|45686.7|45666.7|45686.7|45666.7|45685.3|45665.3|0
1728014800000|2024-10-04 04:06:40|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|45685.3|45665.3|0
1728014810000|2024-10-04 04:06:50|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|45686.7|45666.7|0
1728014830000|2024-10-04 04:07:10|45689.7|45669.7|45690.7|45670.7|45690.7|45670.7|45689.7|45669.7|0
1728014840000|2024-10-04 04:07:20|45689.2|45669.2|45688.2|45668.2|45689.2|45669.2|45688.2|45668.2|0
1728014850000|2024-10-04 04:07:30|45690.7|45670.7|45691.7|45671.7|45691.7|45671.7|45690.7|45670.7|0
1728014860000|2024-10-04 04:07:40|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|0
1728014870000|2024-10-04 04:07:50|45700.7|45680.7|45710.7|45690.7|45710.7|45690.7|45700.7|45680.7|1
1728014880000|2024-10-04 04:08:00|||||||||6
1728014890000|2024-10-04 04:08:10|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|0
1728014900000|2024-10-04 04:08:20|45713.2|45693.2|45709.2|45689.2|45713.2|45693.2|45709.2|45689.2|0
1728014910000|2024-10-04 04:08:30|45708.2|45688.2|45708.2|45688.2|45709.7|45689.7|45706.7|45686.7|4
1728014920000|2024-10-04 04:08:40|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1728014930000|2024-10-04 04:08:50|45712.2|45692.2|45710.7|45690.7|45712.2|45692.2|45710.7|45690.7|0
1728014940000|2024-10-04 04:09:00|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|1
1728014950000|2024-10-04 04:09:10|45715.7|45695.7|45717.2|45697.2|45717.2|45697.2|45715.7|45695.7|0
1728014960000|2024-10-04 04:09:20|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|2
1728014970000|2024-10-04 04:09:30|45724.7|45704.7|45725.7|45705.7|45725.7|45705.7|45724.7|45704.7|0
1728014980000|2024-10-04 04:09:40|45726.7|45706.7|45728.2|45708.2|45728.2|45708.2|45726.7|45706.7|2
1728014990000|2024-10-04 04:09:50|45730.7|45710.7|45728.2|45708.2|45730.7|45710.7|45728.2|45708.2|0
1728015000000|2024-10-04 04:10:00|45726.7|45706.7|45726.7|45706.7|45726.7|45706.7|45726.7|45706.7|0
1728015020000|2024-10-04 04:10:20|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|0
1728015030000|2024-10-04 04:10:30|45721.7|45701.7|45714.2|45694.2|45721.7|45701.7|45714.2|45694.2|12
1728015040000|2024-10-04 04:10:40|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|45709.2|45689.2|0
1728015060000|2024-10-04 04:11:00|45711.7|45691.7|45711.7|45691.7|45713.2|45693.2|45711.7|45691.7|4
1728015080000|2024-10-04 04:11:20|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1728015090000|2024-10-04 04:11:30|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|45716.7|45696.7|2
1728015100000|2024-10-04 04:11:40|||||||||1
1728015110000|2024-10-04 04:11:50|45713.2|45693.2|45711.7|45691.7|45713.2|45693.2|45711.7|45691.7|0
1728015120000|2024-10-04 04:12:00|45710.3|45690.3|45706.7|45686.7|45710.3|45690.3|45706.7|45686.7|0
1728015130000|2024-10-04 04:12:10|||||||||4
1728015160000|2024-10-04 04:12:40|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1728015170000|2024-10-04 04:12:50|45706.7|45686.7|45705.7|45685.7|45706.7|45686.7|45705.7|45685.7|1
1728015190000|2024-10-04 04:13:10|45703.2|45683.2|45711.8|45691.8|45713.2|45693.2|45703.2|45683.2|4
1728015200000|2024-10-04 04:13:20|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1728015250000|2024-10-04 04:14:10|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|0
1728015270000|2024-10-04 04:14:30|||||||||1
1728015290000|2024-10-04 04:14:50|45713.2|45693.2|45707.2|45687.2|45713.2|45693.2|45707.2|45687.2|2
1728015300000|2024-10-04 04:15:00|45708.2|45688.2|45703.2|45683.2|45708.2|45688.2|45703.2|45683.2|0
1728015330000|2024-10-04 04:15:30|45701.8|45681.8|45701.8|45681.8|45701.8|45681.8|45701.8|45681.8|4
1728015340000|2024-10-04 04:15:40|45700.7|45680.7|45696.8|45676.8|45700.7|45680.7|45696.8|45676.8|0
1728015350000|2024-10-04 04:15:50|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|3
1728015360000|2024-10-04 04:16:00|45686.8|45666.8|45690.7|45670.7|45690.7|45670.7|45686.8|45666.8|1
1728015370000|2024-10-04 04:16:10|45692.2|45672.2|45690.7|45670.7|45692.2|45672.2|45690.7|45670.7|1
1728015380000|2024-10-04 04:16:20|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|1
1728015390000|2024-10-04 04:16:30|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|0
1728015400000|2024-10-04 04:16:40|45684.7|45664.7|45684.7|45664.7|45684.7|45664.7|45684.7|45664.7|0
1728015410000|2024-10-04 04:16:50|||||||||2
1728015430000|2024-10-04 04:17:10|45686.1|45666.1|45689.7|45669.7|45689.7|45669.7|45686.1|45666.1|0
1728015450000|2024-10-04 04:17:30|45693.6|45673.6|45694.7|45674.7|45694.7|45674.7|45693.6|45673.6|1
1728015460000|2024-10-04 04:17:40|45683.2|45663.2|45674.7|45654.7|45683.2|45663.2|45674.7|45654.7|3
1728015470000|2024-10-04 04:17:50|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|45672.2|45652.2|1
1728015480000|2024-10-04 04:18:00|45670.7|45650.7|45663.2|45643.2|45670.7|45650.7|45663.2|45643.2|1
1728015490000|2024-10-04 04:18:10|45665.7|45645.7|45661.8|45641.8|45665.7|45645.7|45661.8|45641.8|0
1728015500000|2024-10-04 04:18:20|45663.2|45643.2|45661.8|45641.8|45665.7|45645.7|45661.8|45641.8|0
1728015510000|2024-10-04 04:18:30|45663.2|45643.2|45658.2|45638.2|45665.7|45645.7|45658.2|45638.2|4
1728015520000|2024-10-04 04:18:40|||||||||2
1728015540000|2024-10-04 04:19:00|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|45659.3|45639.3|0
1728015550000|2024-10-04 04:19:10|45662.2|45642.2|45662.2|45642.2|45662.2|45642.2|45662.2|45642.2|0
1728015560000|2024-10-04 04:19:20|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|0
1728015570000|2024-10-04 04:19:30|45664.7|45644.7|45665.7|45645.7|45665.7|45645.7|45664.7|45644.7|0
1728015590000|2024-10-04 04:19:50|45666.8|45646.8|45667.2|45647.2|45669.7|45649.7|45666.8|45646.8|2
1728015640000|2024-10-04 04:20:40|45668.2|45648.2|45669.7|45649.7|45669.7|45649.7|45668.2|45648.2|0
1728015660000|2024-10-04 04:21:00|45668.7|45648.7|45670.7|45650.7|45670.7|45650.7|45667.2|45647.2|1
1728015670000|2024-10-04 04:21:10|45672.2|45652.2|45670.7|45650.7|45673.2|45653.2|45670.7|45650.7|0
1728015680000|2024-10-04 04:21:20|45669.7|45649.7|45669.7|45649.7|45669.7|45649.7|45669.7|45649.7|0
1728015690000|2024-10-04 04:21:30|45670.7|45650.7|45672.2|45652.2|45672.2|45652.2|45669.7|45649.7|1
1728015700000|2024-10-04 04:21:40|45670.7|45650.7|45669.7|45649.7|45670.7|45650.7|45669.7|45649.7|0
1728015710000|2024-10-04 04:21:50|45672.2|45652.2|45672.2|45652.2|45674.7|45654.7|45672.2|45652.2|0
1728015720000|2024-10-04 04:22:00|45674.7|45654.7|45674.7|45654.7|45674.7|45654.7|45674.7|45654.7|0
1728015750000|2024-10-04 04:22:30|45677.2|45657.2|45684.7|45664.7|45684.7|45664.7|45677.2|45657.2|3
1728015760000|2024-10-04 04:22:40|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|45687.2|45667.2|1
1728015780000|2024-10-04 04:23:00|45685.7|45665.7|45684.7|45664.7|45685.7|45665.7|45684.7|45664.7|1
1728015800000|2024-10-04 04:23:20|45687.2|45667.2|45684.7|45664.7|45687.2|45667.2|45684.7|45664.7|1
1728015820000|2024-10-04 04:23:40|45687.2|45667.2|45689.7|45669.7|45689.7|45669.7|45687.2|45667.2|0
1728015830000|2024-10-04 04:23:50|45688.2|45668.2|45687.2|45667.2|45689.7|45669.7|45687.2|45667.2|0
1728015840000|2024-10-04 04:24:00|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|1
1728015850000|2024-10-04 04:24:10|45690.7|45670.7|45689.7|45669.7|45690.7|45670.7|45689.7|45669.7|1
1728015860000|2024-10-04 04:24:20|45691.2|45671.2|45692.2|45672.2|45692.2|45672.2|45691.2|45671.2|0
1728015870000|2024-10-04 04:24:30|45690.7|45670.7|45695.7|45675.7|45699.7|45679.7|45690.7|45670.7|5
1728015890000|2024-10-04 04:24:50|45692.8|45672.8|45693.7|45673.7|45693.7|45673.7|45692.2|45672.2|0
1728015900000|2024-10-04 04:25:00|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45690.7|45670.7|3
1728015910000|2024-10-04 04:25:10|||||||||2
1728015930000|2024-10-04 04:25:30|45693.2|45673.2|45693.2|45673.2|45693.2|45673.2|45693.2|45673.2|1
1728015940000|2024-10-04 04:25:40|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|0
1728015950000|2024-10-04 04:25:50|45692.2|45672.2|45694.7|45674.7|45694.7|45674.7|45692.2|45672.2|1
1728015960000|2024-10-04 04:26:00|45692.2|45672.2|45693.2|45673.2|45693.2|45673.2|45692.2|45672.2|1
1728015970000|2024-10-04 04:26:10|45692.2|45672.2|45694.7|45674.7|45694.7|45674.7|45692.2|45672.2|0
1728015980000|2024-10-04 04:26:20|45695.7|45675.7|45694.7|45674.7|45697.2|45677.2|45694.7|45674.7|4
1728015990000|2024-10-04 04:26:30|45693.7|45673.7|45694.7|45674.7|45694.7|45674.7|45692.2|45672.2|1
1728016000000|2024-10-04 04:26:40|45696.2|45676.2|45699.7|45679.7|45699.7|45679.7|45695.8|45675.8|16
1728016010000|2024-10-04 04:26:50|45704.7|45684.7|45712.2|45692.2|45712.2|45692.2|45704.7|45684.7|3
1728016020000|2024-10-04 04:27:00|45717.2|45697.2|45718.7|45698.7|45718.7|45698.7|45717.2|45697.2|0
1728016030000|2024-10-04 04:27:10|45719.7|45699.7|45719.7|45699.7|45719.7|45699.7|45717.2|45697.2|0
1728016040000|2024-10-04 04:27:20|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|4
1728016060000|2024-10-04 04:27:40|45715.8|45695.8|45718.7|45698.7|45720.1|45700.1|45715.8|45695.8|0
1728016070000|2024-10-04 04:27:50|45720.1|45700.1|45715.8|45695.8|45720.1|45700.1|45715.8|45695.8|2
1728016080000|2024-10-04 04:28:00|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|0
1728016090000|2024-10-04 04:28:10|45713.7|45693.7|45714.7|45694.7|45714.7|45694.7|45713.7|45693.7|0
1728016110000|2024-10-04 04:28:30|45713.7|45693.7|45709.7|45689.7|45713.7|45693.7|45709.7|45689.7|7
1728016120000|2024-10-04 04:28:40|45708.7|45688.7|45705.8|45685.8|45708.7|45688.7|45705.8|45685.8|0
1728016130000|2024-10-04 04:28:50|45708.7|45688.7|45705.8|45685.8|45708.7|45688.7|45704.7|45684.7|1
1728016140000|2024-10-04 04:29:00|45708.7|45688.7|45704.7|45684.7|45708.7|45688.7|45704.7|45684.7|0
1728016150000|2024-10-04 04:29:10|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|0
1728016160000|2024-10-04 04:29:20|45700.8|45680.8|45700.8|45680.8|45700.8|45680.8|45700.8|45680.8|1
1728016180000|2024-10-04 04:29:40|45698.3|45678.3|45695.8|45675.8|45698.3|45678.3|45695.8|45675.8|0
1728016190000|2024-10-04 04:29:50|45694.3|45674.3|45690.8|45670.8|45694.3|45674.3|45690.8|45670.8|2
1728016200000|2024-10-04 04:30:00|45689.7|45669.7|45684.7|45664.7|45689.7|45669.7|45684.7|45664.7|2
1728016220000|2024-10-04 04:30:20|45686.2|45666.2|45684.7|45664.7|45686.2|45666.2|45684.7|45664.7|4
1728016240000|2024-10-04 04:30:40|45683.7|45663.7|45684.7|45664.7|45684.7|45664.7|45683.7|45663.7|0
1728016260000|2024-10-04 04:31:00|45685.8|45665.8|45687.2|45667.2|45687.2|45667.2|45685.8|45665.8|0
1728016270000|2024-10-04 04:31:10|45689.7|45669.7|45701.2|45681.2|45701.2|45681.2|45689.7|45669.7|0
1728016280000|2024-10-04 04:31:20|45699.7|45679.7|45695.8|45675.8|45699.7|45679.7|45695.8|45675.8|5
1728016290000|2024-10-04 04:31:30|45693.3|45673.3|45690.8|45670.8|45693.3|45673.3|45690.8|45670.8|2
1728016300000|2024-10-04 04:31:40|45693.3|45673.3|45693.3|45673.3|45693.3|45673.3|45691.8|45671.8|1
1728016310000|2024-10-04 04:31:50|45690.8|45670.8|45693.7|45673.7|45693.7|45673.7|45690.8|45670.8|1
1728016320000|2024-10-04 04:32:00|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|3
1728016330000|2024-10-04 04:32:10|||||||||1
1728016340000|2024-10-04 04:32:20|45701.2|45681.2|45704.7|45684.7|45704.7|45684.7|45701.2|45681.2|2
1728016350000|2024-10-04 04:32:30|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|0
1728016360000|2024-10-04 04:32:40|45710.2|45690.2|45710.2|45690.2|45710.2|45690.2|45710.2|45690.2|1
1728016370000|2024-10-04 04:32:50|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|0
1728016380000|2024-10-04 04:33:00|45713.7|45693.7|45715.2|45695.2|45715.2|45695.2|45713.7|45693.7|0
1728016390000|2024-10-04 04:33:10|45713.7|45693.7|45715.2|45695.2|45715.2|45695.2|45713.7|45693.7|0
1728016400000|2024-10-04 04:33:20|45717.2|45697.2|45722.2|45702.2|45722.2|45702.2|45717.2|45697.2|5
1728016410000|2024-10-04 04:33:30|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|2
1728016420000|2024-10-04 04:33:40|45728.7|45708.7|45732.2|45712.2|45740.8|45720.8|45728.7|45708.7|9
1728016440000|2024-10-04 04:34:00|45730.8|45710.8|45725.8|45705.8|45730.8|45710.8|45725.8|45705.8|0
1728016450000|2024-10-04 04:34:10|45724.7|45704.7|45723.3|45703.3|45724.7|45704.7|45723.3|45703.3|1
1728016460000|2024-10-04 04:34:20|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|0
1728016470000|2024-10-04 04:34:30|45727.2|45707.2|45727.2|45707.2|45727.2|45707.2|45727.2|45707.2|1
1728016480000|2024-10-04 04:34:40|45728.7|45708.7|45727.2|45707.2|45728.7|45708.7|45727.2|45707.2|5
1728016490000|2024-10-04 04:34:50|45725.8|45705.8|45720.8|45700.8|45725.8|45705.8|45719.3|45699.3|3
1728016500000|2024-10-04 04:35:00|||||||||1
1728016520000|2024-10-04 04:35:20|45715.8|45695.8|45704.3|45684.3|45715.8|45695.8|45704.3|45684.3|0
1728016530000|2024-10-04 04:35:30|45703.3|45683.3|45700.8|45680.8|45703.3|45683.3|45699.3|45679.3|1
1728016540000|2024-10-04 04:35:40|45698.3|45678.3|45696.8|45676.8|45700.8|45680.8|45696.8|45676.8|1
1728016550000|2024-10-04 04:35:50|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|0
1728016570000|2024-10-04 04:36:10|45690.8|45670.8|45690.8|45670.8|45690.8|45670.8|45690.8|45670.8|0
1728016580000|2024-10-04 04:36:20|45677.2|45657.2|45677.2|45657.2|45677.2|45657.2|45677.2|45657.2|2
1728016590000|2024-10-04 04:36:30|45678.7|45658.7|45678.7|45658.7|45682.2|45662.2|45677.2|45657.2|5
1728016600000|2024-10-04 04:36:40|45675.8|45655.8|45679.7|45659.7|45679.7|45659.7|45675.8|45655.8|5
1728016610000|2024-10-04 04:36:50|45677.2|45657.2|45675.8|45655.8|45677.2|45657.2|45675.8|45655.8|0
1728016630000|2024-10-04 04:37:10|45674.7|45654.7|45674.7|45654.7|45674.7|45654.7|45674.7|45654.7|0
1728016640000|2024-10-04 04:37:20|45673.3|45653.3|45672.2|45652.2|45674.7|45654.7|45672.2|45652.2|2
1728016650000|2024-10-04 04:37:30|45669.7|45649.7|45659.7|45639.7|45669.7|45649.7|45659.7|45639.7|5
1728016660000|2024-10-04 04:37:40|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|1
1728016670000|2024-10-04 04:37:50|45652.2|45632.2|45650.8|45630.8|45654.7|45634.7|45650.8|45630.8|6
1728016680000|2024-10-04 04:38:00|45647.2|45627.2|45638.3|45618.3|45647.2|45627.2|45638.3|45618.3|7
1728016690000|2024-10-04 04:38:10|45637.2|45617.2|45637.2|45617.2|45637.2|45617.2|45637.2|45617.2|1
1728016700000|2024-10-04 04:38:20|||||||||4
1728016710000|2024-10-04 04:38:30|45638.7|45618.7|45644.7|45624.7|45644.7|45624.7|45638.7|45618.7|1
1728016720000|2024-10-04 04:38:40|45645.8|45625.8|45654.7|45634.7|45654.7|45634.7|45644.7|45624.7|0
1728016750000|2024-10-04 04:39:10|45658.7|45638.7|45659.7|45639.7|45659.7|45639.7|45658.7|45638.7|1
1728016760000|2024-10-04 04:39:20|45661.2|45641.2|45662.2|45642.2|45663.7|45643.7|45661.2|45641.2|4
1728016770000|2024-10-04 04:39:30|45660.8|45640.8|45656.8|45636.8|45660.8|45640.8|45656.8|45636.8|2
1728016780000|2024-10-04 04:39:40|45655.8|45635.8|45646.8|45626.8|45655.8|45635.8|45646.8|45626.8|1
1728016790000|2024-10-04 04:39:50|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|45645.8|45625.8|1
1728016800000|2024-10-04 04:40:00|45643.3|45623.3|45637.2|45617.2|45643.3|45623.3|45637.2|45617.2|16
1728016810000|2024-10-04 04:40:10|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|45637.3|45617.3|0
1728016820000|2024-10-04 04:40:20|45638.3|45618.3|45639.3|45619.3|45639.3|45619.3|45638.3|45618.3|5
1728016830000|2024-10-04 04:40:30|45640.4|45620.4|45646.2|45626.2|45646.2|45626.2|45640.4|45620.4|2
1728016840000|2024-10-04 04:40:40|45644.8|45624.8|45645.8|45625.8|45645.8|45625.8|45644.8|45624.8|3
1728016850000|2024-10-04 04:40:50|45647.3|45627.3|45642.3|45622.3|45647.3|45627.3|45642.3|45622.3|1
1728016860000|2024-10-04 04:41:00|||||||||1
1728016870000|2024-10-04 04:41:10|45641.2|45621.2|45621.2|45601.2|45641.2|45621.2|45621.2|45601.2|3
1728016880000|2024-10-04 04:41:20|45622.3|45602.3|45623.7|45603.7|45623.7|45603.7|45622.3|45602.3|1
1728016890000|2024-10-04 04:41:30|45622.3|45602.3|45620.8|45600.8|45622.3|45602.3|45620.8|45600.8|1
1728016900000|2024-10-04 04:41:40|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45619.8|45599.8|2
1728016910000|2024-10-04 04:41:50|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|45617.3|45597.3|0
1728016920000|2024-10-04 04:42:00|45620.2|45600.2|45625.8|45605.8|45625.8|45605.8|45620.2|45600.2|11
1728016930000|2024-10-04 04:42:10|45623.3|45603.3|45625.8|45605.8|45625.8|45605.8|45623.3|45603.3|0
1728016940000|2024-10-04 04:42:20|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|45627.3|45607.3|0
1728016960000|2024-10-04 04:42:40|45628.7|45608.7|45629.8|45609.8|45629.8|45609.8|45628.7|45608.7|0
1728016970000|2024-10-04 04:42:50|45628.3|45608.3|45625.8|45605.8|45628.3|45608.3|45625.8|45605.8|2
1728016980000|2024-10-04 04:43:00|45623.3|45603.3|45625.8|45605.8|45625.8|45605.8|45623.3|45603.3|1
1728016990000|2024-10-04 04:43:10|45624.8|45604.8|45624.8|45604.8|45624.8|45604.8|45624.8|45604.8|0
1728017000000|2024-10-04 04:43:20|45622.3|45602.3|45620.8|45600.8|45622.3|45602.3|45620.8|45600.8|2
1728017010000|2024-10-04 04:43:30|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|0
1728017020000|2024-10-04 04:43:40|45620.8|45600.8|45622.3|45602.3|45622.3|45602.3|45619.8|45599.8|0
1728017030000|2024-10-04 04:43:50|45620.8|45600.8|45620.8|45600.8|45620.8|45600.8|45620.8|45600.8|0
1728017040000|2024-10-04 04:44:00|45619.8|45599.8|45619.8|45599.8|45619.8|45599.8|45619.8|45599.8|1
1728017070000|2024-10-04 04:44:30|||||||||1
1728017080000|2024-10-04 04:44:40|45621.2|45601.2|45613.3|45593.3|45622.3|45602.3|45613.3|45593.3|5
1728017090000|2024-10-04 04:44:50|45613.7|45593.7|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|7
1728017100000|2024-10-04 04:45:00|45614.8|45594.8|45613.3|45593.3|45614.8|45594.8|45613.3|45593.3|2
1728017110000|2024-10-04 04:45:10|45609.3|45589.3|45600.8|45580.8|45609.3|45589.3|45600.8|45580.8|1
1728017120000|2024-10-04 04:45:20|45599.8|45579.8|45595.8|45575.8|45599.8|45579.8|45595.8|45575.8|1
1728017140000|2024-10-04 04:45:40|45598.7|45578.7|45607.3|45587.3|45607.3|45587.3|45598.7|45578.7|0
1728017150000|2024-10-04 04:45:50|45609.8|45589.8|45609.8|45589.8|45609.8|45589.8|45607.3|45587.3|3
1728017160000|2024-10-04 04:46:00|45608.7|45588.7|45612.3|45592.3|45612.3|45592.3|45608.7|45588.7|5
1728017170000|2024-10-04 04:46:10|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|3
1728017180000|2024-10-04 04:46:20|45609.8|45589.8|45608.3|45588.3|45609.8|45589.8|45608.3|45588.3|0
1728017190000|2024-10-04 04:46:30|45604.8|45584.8|45604.8|45584.8|45604.8|45584.8|45604.8|45584.8|1
1728017200000|2024-10-04 04:46:40|45603.3|45583.3|45594.8|45574.8|45603.3|45583.3|45594.8|45574.8|0
1728017220000|2024-10-04 04:47:00|45590.8|45570.8|45594.8|45574.8|45594.8|45574.8|45590.8|45570.8|2
1728017230000|2024-10-04 04:47:10|45597.3|45577.3|45583.3|45563.3|45597.3|45577.3|45580.8|45560.8|37
1728017240000|2024-10-04 04:47:20|45584.8|45564.8|45584.8|45564.8|45585.8|45565.8|45584.8|45564.8|3
1728017260000|2024-10-04 04:47:40|45588.3|45568.3|45589.8|45569.8|45589.8|45569.8|45588.3|45568.3|0
1728017270000|2024-10-04 04:47:50|45586.8|45566.8|45589.8|45569.8|45590.8|45570.8|45586.8|45566.8|0
1728017280000|2024-10-04 04:48:00|45588.3|45568.3|45590.8|45570.8|45590.8|45570.8|45588.3|45568.3|0
1728017290000|2024-10-04 04:48:10|45589.8|45569.8|45585.4|45565.4|45589.8|45569.8|45585.4|45565.4|1
1728017300000|2024-10-04 04:48:20|45582.9|45562.9|45593.3|45573.3|45593.3|45573.3|45582.9|45562.9|5
1728017310000|2024-10-04 04:48:30|45591.9|45571.9|45590.8|45570.8|45591.9|45571.9|45590.8|45570.8|0
1728017320000|2024-10-04 04:48:40|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|0
1728017330000|2024-10-04 04:48:50|45590.8|45570.8|45592.3|45572.3|45592.3|45572.3|45589.8|45569.8|0
1728017340000|2024-10-04 04:49:00|45593.3|45573.3|45594.8|45574.8|45594.8|45574.8|45593.3|45573.3|1
1728017350000|2024-10-04 04:49:10|45593.7|45573.7|45589.8|45569.8|45594.8|45574.8|45589.8|45569.8|2
1728017360000|2024-10-04 04:49:20|45587.3|45567.3|45589.8|45569.8|45589.8|45569.8|45587.3|45567.3|2
1728017380000|2024-10-04 04:49:40|45588.3|45568.3|45589.8|45569.8|45589.8|45569.8|45588.3|45568.3|1
1728017390000|2024-10-04 04:49:50|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|0
1728017400000|2024-10-04 04:50:00|45594.8|45574.8|45590.8|45570.8|45594.8|45574.8|45590.8|45570.8|0
1728017410000|2024-10-04 04:50:10|45592.3|45572.3|45594.8|45574.8|45594.8|45574.8|45592.3|45572.3|0
1728017440000|2024-10-04 04:50:40|45597.3|45577.3|45599.8|45579.8|45599.8|45579.8|45597.3|45577.3|1
1728017450000|2024-10-04 04:50:50|45602.3|45582.3|45599.8|45579.8|45603.7|45583.7|45599.8|45579.8|0
1728017470000|2024-10-04 04:51:10|45600.8|45580.8|45599.8|45579.8|45604.8|45584.8|45599.8|45579.8|0
1728017480000|2024-10-04 04:51:20|45601.2|45581.2|45602.3|45582.3|45604.8|45584.8|45600.8|45580.8|0
1728017490000|2024-10-04 04:51:30|45600.8|45580.8|45600.8|45580.8|45600.8|45580.8|45600.8|45580.8|0
1728017500000|2024-10-04 04:51:40|45599.8|45579.8|45599.8|45579.8|45599.8|45579.8|45599.8|45579.8|0
1728017520000|2024-10-04 04:52:00|45601.9|45581.9|45604.8|45584.8|45604.8|45584.8|45599.8|45579.8|2
1728017540000|2024-10-04 04:52:20|45605.8|45585.8|45604.8|45584.8|45609.8|45589.8|45604.8|45584.8|3
1728017550000|2024-10-04 04:52:30|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|0
1728017560000|2024-10-04 04:52:40|45604.8|45584.8|45602.3|45582.3|45604.8|45584.8|45601.9|45581.9|0
1728017570000|2024-10-04 04:52:50|45603.3|45583.3|45601.9|45581.9|45603.3|45583.3|45600.8|45580.8|1
1728017580000|2024-10-04 04:53:00|45599.8|45579.8|45604.8|45584.8|45604.8|45584.8|45599.8|45579.8|1
1728017620000|2024-10-04 04:53:40|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|1
1728017630000|2024-10-04 04:53:50|45604.8|45584.8|45613.7|45593.7|45613.7|45593.7|45604.8|45584.8|4
1728017640000|2024-10-04 04:54:00|45613.8|45593.8|45615.2|45595.2|45615.2|45595.2|45613.8|45593.8|0
1728017650000|2024-10-04 04:54:10|45616.3|45596.3|45618.8|45598.8|45618.8|45598.8|45616.3|45596.3|0
1728017660000|2024-10-04 04:54:20|45622.3|45602.3|45622.3|45602.3|45622.3|45602.3|45620.8|45600.8|7
1728017670000|2024-10-04 04:54:30|45620.8|45600.8|45619.8|45599.8|45620.8|45600.8|45619.8|45599.8|0
1728017680000|2024-10-04 04:54:40|45618.8|45598.8|45622.3|45602.3|45622.3|45602.3|45618.8|45598.8|1
1728017690000|2024-10-04 04:54:50|45614.4|45594.4|45615.8|45595.8|45615.8|45595.8|45614.4|45594.4|3
1728017700000|2024-10-04 04:55:00|45614.8|45594.8|45615.8|45595.8|45615.8|45595.8|45614.8|45594.8|0
1728017720000|2024-10-04 04:55:20|45614.4|45594.4|45612.3|45592.3|45614.4|45594.4|45610.8|45590.8|0
1728017730000|2024-10-04 04:55:30|45614.8|45594.8|45617.3|45597.3|45617.3|45597.3|45614.8|45594.8|4
1728017740000|2024-10-04 04:55:40|45619.8|45599.8|45615.8|45595.8|45619.8|45599.8|45615.8|45595.8|7
1728017750000|2024-10-04 04:55:50|45614.8|45594.8|45615.8|45595.8|45615.8|45595.8|45614.8|45594.8|2
1728017760000|2024-10-04 04:56:00|45614.8|45594.8|45614.8|45594.8|45614.8|45594.8|45614.8|45594.8|0
1728017770000|2024-10-04 04:56:10|45612.3|45592.3|45615.8|45595.8|45615.8|45595.8|45612.3|45592.3|2
1728017790000|2024-10-04 04:56:30|45618.3|45598.3|45618.3|45598.3|45618.3|45598.3|45617.3|45597.3|1
1728017800000|2024-10-04 04:56:40|45617.3|45597.3|45619.8|45599.8|45622.3|45602.3|45617.3|45597.3|0
1728017810000|2024-10-04 04:56:50|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|0
1728017820000|2024-10-04 04:57:00|45626.3|45606.3|45627.3|45607.3|45627.3|45607.3|45626.3|45606.3|0
1728017850000|2024-10-04 04:57:30|45625.8|45605.8|45624.8|45604.8|45625.8|45605.8|45624.8|45604.8|2
1728017860000|2024-10-04 04:57:40|45627.3|45607.3|45634.4|45614.4|45635.8|45615.8|45627.3|45607.3|4
1728017870000|2024-10-04 04:57:50|45634.8|45614.8|45637.3|45617.3|45637.3|45617.3|45634.8|45614.8|0
1728017890000|2024-10-04 04:58:10|45634.8|45614.8|45645.2|45625.2|45645.2|45625.2|45634.8|45614.8|3
1728017900000|2024-10-04 04:58:20|||||||||5
1728017910000|2024-10-04 04:58:30|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|4
1728017920000|2024-10-04 04:58:40|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|2
1728017930000|2024-10-04 04:58:50|45643.8|45623.8|45641.3|45621.3|45643.8|45623.8|45641.3|45621.3|4
1728017940000|2024-10-04 04:59:00|45642.3|45622.3|45638.8|45618.8|45642.3|45622.3|45635.8|45615.8|3
1728017950000|2024-10-04 04:59:10|45637.3|45617.3|45638.8|45618.8|45638.8|45618.8|45637.3|45617.3|0
1728017960000|2024-10-04 04:59:20|45639.8|45619.8|45640.8|45620.8|45640.8|45620.8|45639.8|45619.8|0
1728017980000|2024-10-04 04:59:40|45641.9|45621.9|45641.9|45621.9|45641.9|45621.9|45641.9|45621.9|0
1728017990000|2024-10-04 04:59:50|45640.8|45620.8|45640.8|45620.8|45640.8|45620.8|45640.8|45620.8|1
1728018000000|2024-10-04 05:00:00|45639.8|45619.8|45653.3|45633.3|45653.3|45633.3|45639.8|45619.8|1
1728018010000|2024-10-04 05:00:10|45650.8|45630.8|45660.8|45640.8|45660.8|45640.8|45649.8|45629.8|7
1728018020000|2024-10-04 05:00:20|45659.8|45639.8|45669.8|45649.8|45669.8|45649.8|45656.9|45636.9|8
1728018030000|2024-10-04 05:00:30|45670.8|45650.8|45675.8|45655.8|45675.8|45655.8|45670.8|45650.8|2
1728018040000|2024-10-04 05:00:40|45676.9|45656.9|45680.8|45660.8|45680.8|45660.8|45676.9|45656.9|1
1728018050000|2024-10-04 05:00:50|45683.3|45663.3|45685.8|45665.8|45685.8|45665.8|45683.3|45663.3|1
1728018060000|2024-10-04 05:01:00|45688.8|45668.8|45705.8|45685.8|45705.8|45685.8|45688.8|45668.8|2
1728018070000|2024-10-04 05:01:10|45709.8|45689.8|45713.3|45693.3|45713.3|45693.3|45709.8|45689.8|1
1728018080000|2024-10-04 05:01:20|45714.4|45694.4|45717.3|45697.3|45722.7|45702.7|45714.4|45694.4|6
1728018090000|2024-10-04 05:01:30|45715.8|45695.8|45719.8|45699.8|45719.8|45699.8|45715.8|45695.8|5
1728018100000|2024-10-04 05:01:40|45720.8|45700.8|45718.3|45698.3|45723.3|45703.3|45718.3|45698.3|2
1728018110000|2024-10-04 05:01:50|45723.3|45703.3|45723.4|45703.4|45723.4|45703.4|45718.4|45698.4|5
1728018120000|2024-10-04 05:02:00|45724.4|45704.4|45735.9|45715.9|45735.9|45715.9|45723.4|45703.4|2
1728018130000|2024-10-04 05:02:10|45736.9|45716.9|45743.4|45723.4|45743.4|45723.4|45736.9|45716.9|12
1728018140000|2024-10-04 05:02:20|45742.3|45722.3|45736.9|45716.9|45742.3|45722.3|45736.9|45716.9|2
1728018150000|2024-10-04 05:02:30|45735.9|45715.9|45734.8|45714.8|45736.9|45716.9|45734.8|45714.8|1
1728018160000|2024-10-04 05:02:40|45735.9|45715.9|45739.8|45719.8|45739.8|45719.8|45735.9|45715.9|5
1728018170000|2024-10-04 05:02:50|45738.4|45718.4|45754.8|45734.8|45754.8|45734.8|45738.4|45718.4|7
1728018180000|2024-10-04 05:03:00|45756.9|45736.9|45753.4|45733.4|45758.4|45738.4|45753.4|45733.4|2
1728018190000|2024-10-04 05:03:10|45754.8|45734.8|45753.4|45733.4|45759.4|45739.4|45751.9|45731.9|17
1728018200000|2024-10-04 05:03:20|45752.3|45732.3|45748.4|45728.4|45752.3|45732.3|45748.4|45728.4|0
1728018210000|2024-10-04 05:03:30|45746.9|45726.9|45748.4|45728.4|45748.4|45728.4|45746.9|45726.9|1
1728018220000|2024-10-04 05:03:40|45749.8|45729.8|45739.4|45719.4|45749.8|45729.8|45739.4|45719.4|8
1728018230000|2024-10-04 05:03:50|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|45734.8|45714.8|4
1728018240000|2024-10-04 05:04:00|45739.8|45719.8|45748.4|45728.4|45748.4|45728.4|45736.9|45716.9|4
1728018250000|2024-10-04 05:04:10|45749.8|45729.8|45761.9|45741.9|45761.9|45741.9|45749.8|45729.8|0
1728018260000|2024-10-04 05:04:20|45763.4|45743.4|45768.4|45748.4|45769.8|45749.8|45763.4|45743.4|7
1728018270000|2024-10-04 05:04:30|45769.8|45749.8|45766.9|45746.9|45773.4|45753.4|45766.9|45746.9|2
1728018280000|2024-10-04 05:04:40|45764|45744|45756.9|45736.9|45764|45744|45756.9|45736.9|2
1728018290000|2024-10-04 05:04:50|45754.8|45734.8|45751.9|45731.9|45754.8|45734.8|45751.9|45731.9|0
1728018300000|2024-10-04 05:05:00|45749|45729|45744.8|45724.8|45749|45729|45742.3|45722.3|4
1728018310000|2024-10-04 05:05:10|45746.9|45726.9|45744.8|45724.8|45747.3|45727.3|45744.8|45724.8|3
1728018320000|2024-10-04 05:05:20|45743.4|45723.4|45748.4|45728.4|45749.8|45729.8|45743.4|45723.4|0
1728018330000|2024-10-04 05:05:30|45746.9|45726.9|45751.9|45731.9|45753.4|45733.4|45746.9|45726.9|4
1728018340000|2024-10-04 05:05:40|45748.4|45728.4|45743.4|45723.4|45748.4|45728.4|45743.4|45723.4|2
1728018350000|2024-10-04 05:05:50|45744.8|45724.8|45745.9|45725.9|45745.9|45725.9|45744.8|45724.8|1
1728018360000|2024-10-04 05:06:00|45746.9|45726.9|45749.8|45729.8|45749.8|45729.8|45746.9|45726.9|0
1728018370000|2024-10-04 05:06:10|||||||||3
1728018380000|2024-10-04 05:06:20|45751.3|45731.3|45755.9|45735.9|45755.9|45735.9|45751.3|45731.3|0
1728018400000|2024-10-04 05:06:40|45758.4|45738.4|45758.4|45738.4|45759.8|45739.8|45758.4|45738.4|1
1728018410000|2024-10-04 05:06:50|45756.9|45736.9|45754.8|45734.8|45756.9|45736.9|45754.8|45734.8|0
1728018420000|2024-10-04 05:07:00|45750.9|45730.9|45753.8|45733.8|45753.8|45733.8|45750.9|45730.9|0
1728018430000|2024-10-04 05:07:10|45752.3|45732.3|45758.4|45738.4|45758.4|45738.4|45752.3|45732.3|2
1728018440000|2024-10-04 05:07:20|45754.8|45734.8|45751.9|45731.9|45754.8|45734.8|45751.9|45731.9|1
1728018450000|2024-10-04 05:07:30|45753.4|45733.4|45751.9|45731.9|45753.4|45733.4|45751.9|45731.9|0
1728018460000|2024-10-04 05:07:40|45749.8|45729.8|45748.4|45728.4|45749.8|45729.8|45748.4|45728.4|0
1728018470000|2024-10-04 05:07:50|45749.8|45729.8|45751.9|45731.9|45751.9|45731.9|45746.9|45726.9|0
1728018480000|2024-10-04 05:08:00|45749.8|45729.8|45748.4|45728.4|45749.8|45729.8|45746.9|45726.9|2
1728018490000|2024-10-04 05:08:10|45746.9|45726.9|45743.4|45723.4|45746.9|45726.9|45743.4|45723.4|0
1728018500000|2024-10-04 05:08:20|45744.8|45724.8|45747.8|45727.8|45747.8|45727.8|45744.8|45724.8|1
1728018510000|2024-10-04 05:08:30|45749.8|45729.8|45749.8|45729.8|45749.8|45729.8|45746.9|45726.9|0
1728018520000|2024-10-04 05:08:40|45751.3|45731.3|45751.3|45731.3|45751.3|45731.3|45749.8|45729.8|1
1728018530000|2024-10-04 05:08:50|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|1
1728018540000|2024-10-04 05:09:00|45746.9|45726.9|45746.9|45726.9|45746.9|45726.9|45744|45724|1
1728018550000|2024-10-04 05:09:10|45744.8|45724.8|45746.9|45726.9|45746.9|45726.9|45743.4|45723.4|1
1728018560000|2024-10-04 05:09:20|45748.4|45728.4|45754.8|45734.8|45754.8|45734.8|45748.4|45728.4|5
1728018570000|2024-10-04 05:09:30|45756.3|45736.3|45762.3|45742.3|45762.3|45742.3|45756.3|45736.3|2
1728018580000|2024-10-04 05:09:40|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|2
1728018590000|2024-10-04 05:09:50|45759.8|45739.8|45758.4|45738.4|45759.8|45739.8|45758.4|45738.4|1
1728018600000|2024-10-04 05:10:00|45754.8|45734.8|45760.9|45740.9|45760.9|45740.9|45754.8|45734.8|3
1728018610000|2024-10-04 05:10:10|45762.3|45742.3|45756.9|45736.9|45762.3|45742.3|45756.9|45736.9|1
1728018620000|2024-10-04 05:10:20|45758.4|45738.4|45758.4|45738.4|45759.8|45739.8|45756.9|45736.9|1
1728018630000|2024-10-04 05:10:30|45759.8|45739.8|45759.8|45739.8|45760.9|45740.9|45758.4|45738.4|1
1728018640000|2024-10-04 05:10:40|45760.9|45740.9|45761.9|45741.9|45763.4|45743.4|45760.9|45740.9|0
1728018650000|2024-10-04 05:10:50|45763.4|45743.4|45772.3|45752.3|45772.3|45752.3|45763.4|45743.4|6
1728018660000|2024-10-04 05:11:00|45773.4|45753.4|45779.8|45759.8|45779.8|45759.8|45773.4|45753.4|7
1728018670000|2024-10-04 05:11:10|45782.8|45762.8|45789.8|45769.8|45789.8|45769.8|45779.8|45759.8|8
1728018680000|2024-10-04 05:11:20|45788.4|45768.4|45784.4|45764.4|45788.4|45768.4|45784.4|45764.4|5
1728018690000|2024-10-04 05:11:30|45783.4|45763.4|45776.9|45756.9|45783.4|45763.4|45776.9|45756.9|1
1728018700000|2024-10-04 05:11:40|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|45775.9|45755.9|3
1728018710000|2024-10-04 05:11:50|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|0
1728018720000|2024-10-04 05:12:00|45779.8|45759.8|45779.8|45759.8|45780.9|45760.9|45779.8|45759.8|2
1728018730000|2024-10-04 05:12:10|45783.4|45763.4|45779.8|45759.8|45783.4|45763.4|45779.8|45759.8|2
1728018740000|2024-10-04 05:12:20|45781.3|45761.3|45779.8|45759.8|45783.4|45763.4|45779.8|45759.8|1
1728018750000|2024-10-04 05:12:30|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|2
1728018760000|2024-10-04 05:12:40|45779.8|45759.8|45784.8|45764.8|45788.4|45768.4|45777.3|45757.3|2
1728018770000|2024-10-04 05:12:50|45786.3|45766.3|45783.4|45763.4|45789.8|45769.8|45783.4|45763.4|1
1728018780000|2024-10-04 05:13:00|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|0
1728018790000|2024-10-04 05:13:10|45782.3|45762.3|45780.9|45760.9|45782.3|45762.3|45780.9|45760.9|1
1728018800000|2024-10-04 05:13:20|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45776.9|45756.9|2
1728018810000|2024-10-04 05:13:30|45776.9|45756.9|45778.4|45758.4|45778.4|45758.4|45776.9|45756.9|0
1728018820000|2024-10-04 05:13:40|45779.8|45759.8|45783.4|45763.4|45788.8|45768.8|45779.8|45759.8|10
1728018830000|2024-10-04 05:13:50|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|2
1728018840000|2024-10-04 05:14:00|45780.9|45760.9|45778.4|45758.4|45780.9|45760.9|45778.4|45758.4|0
1728018850000|2024-10-04 05:14:10|45776.9|45756.9|45775.9|45755.9|45778.4|45758.4|45775.9|45755.9|1
1728018860000|2024-10-04 05:14:20|45778.4|45758.4|45778.8|45758.8|45778.8|45758.8|45774.8|45754.8|0
1728018870000|2024-10-04 05:14:30|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|0
1728018880000|2024-10-04 05:14:40|45782.3|45762.3|45793.8|45773.8|45793.8|45773.8|45782.3|45762.3|4
1728018890000|2024-10-04 05:14:50|45796.3|45776.3|45789.8|45769.8|45796.3|45776.3|45789.8|45769.8|2
1728018900000|2024-10-04 05:15:00|45788.8|45768.8|45789.8|45769.8|45789.8|45769.8|45786.3|45766.3|2
1728018910000|2024-10-04 05:15:10|45788.8|45768.8|45793.8|45773.8|45793.8|45773.8|45788.8|45768.8|2
1728018920000|2024-10-04 05:15:20|45795.3|45775.3|45799.8|45779.8|45799.8|45779.8|45795.3|45775.3|2
1728018930000|2024-10-04 05:15:30|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|2
1728018940000|2024-10-04 05:15:40|45802.8|45782.8|45802.8|45782.8|45803.8|45783.8|45801.3|45781.3|0
1728018950000|2024-10-04 05:15:50|45801.3|45781.3|45784.9|45764.9|45801.3|45781.3|45784.9|45764.9|5
1728018960000|2024-10-04 05:16:00|45782.4|45762.4|45783.8|45763.8|45783.8|45763.8|45778.4|45758.4|4
1728018970000|2024-10-04 05:16:10|45785.3|45765.3|45786.3|45766.3|45786.3|45766.3|45785.3|45765.3|2
1728018980000|2024-10-04 05:16:20|45789.9|45769.9|45794.9|45774.9|45796.3|45776.3|45789.9|45769.9|1
1728018990000|2024-10-04 05:16:30|45793.8|45773.8|45793.8|45773.8|45793.8|45773.8|45792.8|45772.8|3
1728019000000|2024-10-04 05:16:40|45798.8|45778.8|45804.9|45784.9|45804.9|45784.9|45798.8|45778.8|3
1728019010000|2024-10-04 05:16:50|45807.4|45787.4|45804.9|45784.9|45808.8|45788.8|45803.4|45783.4|1
1728019020000|2024-10-04 05:17:00|45803.8|45783.8|45802.4|45782.4|45804.9|45784.9|45802.4|45782.4|4
1728019030000|2024-10-04 05:17:10|45805.9|45785.9|45804.9|45784.9|45807.4|45787.4|45802.4|45782.4|2
1728019040000|2024-10-04 05:17:20|45807.4|45787.4|45803.8|45783.8|45807.4|45787.4|45803.8|45783.8|1
1728019050000|2024-10-04 05:17:30|45807.4|45787.4|45807.4|45787.4|45807.4|45787.4|45807.4|45787.4|1
1728019070000|2024-10-04 05:17:50|45805.9|45785.9|45807.4|45787.4|45807.4|45787.4|45802.4|45782.4|4
1728019080000|2024-10-04 05:18:00|45810.9|45790.9|45816.3|45796.3|45816.3|45796.3|45810.9|45790.9|34
1728019090000|2024-10-04 05:18:10|45817.4|45797.4|45819.9|45799.9|45819.9|45799.9|45817.4|45797.4|16
1728019100000|2024-10-04 05:18:20|45818.8|45798.8|45814.9|45794.9|45818.8|45798.8|45814.9|45794.9|2
1728019110000|2024-10-04 05:18:30|45813.8|45793.8|45812.4|45792.4|45813.8|45793.8|45812.4|45792.4|1
1728019120000|2024-10-04 05:18:40|45811.3|45791.3|45814.9|45794.9|45814.9|45794.9|45804.9|45784.9|6
1728019130000|2024-10-04 05:18:50|45812.4|45792.4|45815.9|45795.9|45817.4|45797.4|45812.4|45792.4|2
1728019140000|2024-10-04 05:19:00|45814.9|45794.9|45809.9|45789.9|45814.9|45794.9|45809.9|45789.9|3
1728019150000|2024-10-04 05:19:10|45811.3|45791.3|45813.4|45793.4|45813.4|45793.4|45811.3|45791.3|0
1728019160000|2024-10-04 05:19:20|45815.9|45795.9|45812.4|45792.4|45815.9|45795.9|45812.4|45792.4|3
1728019170000|2024-10-04 05:19:30|45814.9|45794.9|45814.9|45794.9|45814.9|45794.9|45809.9|45789.9|0
1728019180000|2024-10-04 05:19:40|45813.8|45793.8|45803.4|45783.4|45813.8|45793.8|45803.4|45783.4|2
1728019190000|2024-10-04 05:19:50|45800.5|45780.5|45801.9|45781.9|45801.9|45781.9|45800.5|45780.5|0
1728019200000|2024-10-04 05:20:00|45800.5|45780.5|45801.9|45781.9|45801.9|45781.9|45800.5|45780.5|0
1728019210000|2024-10-04 05:20:10|45799|45779|45801.9|45781.9|45801.9|45781.9|45799|45779|0
1728019220000|2024-10-04 05:20:20|45804.9|45784.9|45816.3|45796.3|45816.3|45796.3|45804.9|45784.9|16
1728019230000|2024-10-04 05:20:30|45814.9|45794.9|45813.4|45793.4|45814.9|45794.9|45813.4|45793.4|1
1728019240000|2024-10-04 05:20:40|45811.9|45791.9|45799.9|45779.9|45811.9|45791.9|45799.9|45779.9|0
1728019250000|2024-10-04 05:20:50|45798.4|45778.4|45800.9|45780.9|45800.9|45780.9|45798.4|45778.4|5
1728019260000|2024-10-04 05:21:00|45804.9|45784.9|45814.9|45794.9|45814.9|45794.9|45804.9|45784.9|1
1728019270000|2024-10-04 05:21:10|45816.3|45796.3|45820.9|45800.9|45820.9|45800.9|45816.3|45796.3|0
1728019280000|2024-10-04 05:21:20|45822.4|45802.4|45819.9|45799.9|45822.4|45802.4|45819.9|45799.9|2
1728019290000|2024-10-04 05:21:30|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|45815.9|45795.9|4
1728019300000|2024-10-04 05:21:40|45819.9|45799.9|45814.9|45794.9|45823.4|45803.4|45814.9|45794.9|3
1728019310000|2024-10-04 05:21:50|45813.4|45793.4|45821.9|45801.9|45823.8|45803.8|45813.4|45793.4|14
1728019320000|2024-10-04 05:22:00|45819.9|45799.9|45819.9|45799.9|45819.9|45799.9|45818.4|45798.4|1
1728019330000|2024-10-04 05:22:10|45822.4|45802.4|45823.8|45803.8|45823.8|45803.8|45822.4|45802.4|2
1728019340000|2024-10-04 05:22:20|||||||||1
1728019360000|2024-10-04 05:22:40|45820.9|45800.9|45824.9|45804.9|45824.9|45804.9|45819.9|45799.9|0
1728019370000|2024-10-04 05:22:50|45828.4|45808.4|45853.8|45833.8|45854.9|45834.9|45828.4|45808.4|24
1728019380000|2024-10-04 05:23:00|45854.9|45834.9|45851.3|45831.3|45854.9|45834.9|45849.9|45829.9|9
1728019390000|2024-10-04 05:23:10|45852.8|45832.8|45851.3|45831.3|45852.8|45832.8|45851.3|45831.3|1
1728019400000|2024-10-04 05:23:20|45852.4|45832.4|45850.9|45830.9|45854.9|45834.9|45850.9|45830.9|6
1728019410000|2024-10-04 05:23:30|||||||||2
1728019430000|2024-10-04 05:23:50|45852.4|45832.4|45853.4|45833.4|45853.4|45833.4|45849.9|45829.9|5
1728019440000|2024-10-04 05:24:00|45849.9|45829.9|45853.8|45833.8|45853.8|45833.8|45849.9|45829.9|4
1728019450000|2024-10-04 05:24:10|45852.4|45832.4|45849.9|45829.9|45852.4|45832.4|45849.9|45829.9|0
1728019460000|2024-10-04 05:24:20|45851.3|45831.3|45854.9|45834.9|45854.9|45834.9|45851.3|45831.3|6
1728019470000|2024-10-04 05:24:30|45857.4|45837.4|45868.8|45848.8|45868.8|45848.8|45857.4|45837.4|9
1728019480000|2024-10-04 05:24:40|45869.9|45849.9|45869.9|45849.9|45873.8|45853.8|45869.9|45849.9|10
1728019490000|2024-10-04 05:24:50|45871.3|45851.3|45869.9|45849.9|45872.4|45852.4|45869.9|45849.9|7
1728019500000|2024-10-04 05:25:00|45868.8|45848.8|45863.4|45843.4|45868.8|45848.8|45862.4|45842.4|15
1728019510000|2024-10-04 05:25:10|45862.4|45842.4|45867.4|45847.4|45867.4|45847.4|45862.4|45842.4|6
1728019520000|2024-10-04 05:25:20|45872.4|45852.4|45874.9|45854.9|45874.9|45854.9|45872.4|45852.4|6
1728019530000|2024-10-04 05:25:30|45877.4|45857.4|45878.8|45858.8|45878.8|45858.8|45877.4|45857.4|8
1728019540000|2024-10-04 05:25:40|45877.4|45857.4|45878.8|45858.8|45878.8|45858.8|45873.8|45853.8|2
1728019550000|2024-10-04 05:25:50|45877.8|45857.8|45874.9|45854.9|45877.8|45857.8|45874.9|45854.9|7
1728019560000|2024-10-04 05:26:00|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|5
1728019570000|2024-10-04 05:26:10|45869.5|45849.5|45860.3|45840.3|45869.9|45849.9|45860.3|45840.3|12
1728019580000|2024-10-04 05:26:20|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45856.3|45836.3|4
1728019590000|2024-10-04 05:26:30|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|2
1728019600000|2024-10-04 05:26:40|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|0
1728019610000|2024-10-04 05:26:50|45857.4|45837.4|45858.8|45838.8|45858.8|45838.8|45854.9|45834.9|1
1728019620000|2024-10-04 05:27:00|45853.8|45833.8|45858.8|45838.8|45858.8|45838.8|45853.8|45833.8|2
1728019630000|2024-10-04 05:27:10|45854.9|45834.9|45858.8|45838.8|45858.8|45838.8|45854.9|45834.9|9
1728019640000|2024-10-04 05:27:20|45857.4|45837.4|45854.9|45834.9|45857.4|45837.4|45854.9|45834.9|2
1728019650000|2024-10-04 05:27:30|45853.8|45833.8|45854.9|45834.9|45857.4|45837.4|45853.8|45833.8|0
1728019660000|2024-10-04 05:27:40|45857.4|45837.4|45854.9|45834.9|45857.4|45837.4|45854.9|45834.9|0
1728019670000|2024-10-04 05:27:50|45853.8|45833.8|45854.9|45834.9|45858.8|45838.8|45853.8|45833.8|3
1728019680000|2024-10-04 05:28:00|45852.4|45832.4|45850.9|45830.9|45852.4|45832.4|45850.9|45830.9|9
1728019690000|2024-10-04 05:28:10|45845.9|45825.9|45824.9|45804.9|45845.9|45825.9|45824.9|45804.9|16
1728019700000|2024-10-04 05:28:20|45820.9|45800.9|45819.9|45799.9|45821.3|45801.3|45819.9|45799.9|4
1728019710000|2024-10-04 05:28:30|45822.4|45802.4|45813.8|45793.8|45823.8|45803.8|45813.8|45793.8|2
1728019720000|2024-10-04 05:28:40|45815.3|45795.3|45816.3|45796.3|45817.4|45797.4|45815.3|45795.3|2
1728019730000|2024-10-04 05:28:50|45821.3|45801.3|45828.4|45808.4|45828.4|45808.4|45821.3|45801.3|3
1728019740000|2024-10-04 05:29:00|45831.3|45811.3|45839.9|45819.9|45842.4|45822.4|45831.3|45811.3|8
1728019750000|2024-10-04 05:29:10|45838.4|45818.4|45827.4|45807.4|45839.9|45819.9|45827.4|45807.4|2
1728019760000|2024-10-04 05:29:20|45825.9|45805.9|45824.9|45804.9|45825.9|45805.9|45820.9|45800.9|0
1728019770000|2024-10-04 05:29:30|45815.9|45795.9|45814.9|45794.9|45815.9|45795.9|45812|45792|2
1728019780000|2024-10-04 05:29:40|45816.3|45796.3|45817.8|45797.8|45818.9|45798.9|45816.3|45796.3|1
1728019790000|2024-10-04 05:29:50|45818.9|45798.9|45817.8|45797.8|45818.9|45798.9|45817.8|45797.8|0
1728019800000|2024-10-04 05:30:00|45818.9|45798.9|45809.9|45789.9|45818.9|45798.9|45809.9|45789.9|2
1728019810000|2024-10-04 05:30:10|45810.9|45790.9|45813.9|45793.9|45813.9|45793.9|45808.9|45788.9|2
1728019820000|2024-10-04 05:30:20|45809.9|45789.9|45799.9|45779.9|45813.9|45793.9|45799.9|45779.9|9
1728019830000|2024-10-04 05:30:30|45797.4|45777.4|45798.9|45778.9|45798.9|45778.9|45797.4|45777.4|1
1728019840000|2024-10-04 05:30:40|45800.3|45780.3|45803.9|45783.9|45803.9|45783.9|45800.3|45780.3|2
1728019850000|2024-10-04 05:30:50|45804.9|45784.9|45808.9|45788.9|45808.9|45788.9|45804.9|45784.9|0
1728019860000|2024-10-04 05:31:00|45809.9|45789.9|45808.9|45788.9|45811.4|45791.4|45808.9|45788.9|3
1728019870000|2024-10-04 05:31:10|45805.9|45785.9|45799.9|45779.9|45805.9|45785.9|45799.9|45779.9|1
1728019880000|2024-10-04 05:31:20|45797.4|45777.4|45794.9|45774.9|45797.4|45777.4|45792.4|45772.4|1
1728019890000|2024-10-04 05:31:30|45793.9|45773.9|45798.4|45778.4|45798.4|45778.4|45793.9|45773.9|1
1728019900000|2024-10-04 05:31:40|45799.9|45779.9|45801.4|45781.4|45801.4|45781.4|45799.9|45779.9|1
1728019910000|2024-10-04 05:31:50|45799.9|45779.9|45806.4|45786.4|45806.4|45786.4|45799.9|45779.9|0
1728019920000|2024-10-04 05:32:00|45807.4|45787.4|45801.4|45781.4|45807.4|45787.4|45801.4|45781.4|2
1728019930000|2024-10-04 05:32:10|45793.9|45773.9|45787.4|45767.4|45793.9|45773.9|45787.4|45767.4|6
1728019940000|2024-10-04 05:32:20|45788.9|45768.9|45784.9|45764.9|45788.9|45768.9|45784.9|45764.9|2
1728019950000|2024-10-04 05:32:30|45786.4|45766.4|45783.9|45763.9|45788.9|45768.9|45783.9|45763.9|0
1728019960000|2024-10-04 05:32:40|45784.9|45764.9|45783.9|45763.9|45786.4|45766.4|45783.9|45763.9|1
1728019970000|2024-10-04 05:32:50|45787.4|45767.4|45784.9|45764.9|45788.9|45768.9|45784.9|45764.9|2
1728019980000|2024-10-04 05:33:00|45787.4|45767.4|45783.9|45763.9|45787.4|45767.4|45781.4|45761.4|4
1728019990000|2024-10-04 05:33:10|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|1
1728020000000|2024-10-04 05:33:20|45780.9|45760.9|45763.4|45743.4|45780.9|45760.9|45763.4|45743.4|12
1728020010000|2024-10-04 05:33:30|45762.4|45742.4|45757.4|45737.4|45763.9|45743.9|45757.4|45737.4|8
1728020020000|2024-10-04 05:33:40|45755.9|45735.9|45757.4|45737.4|45757.4|45737.4|45755.9|45735.9|1
1728020030000|2024-10-04 05:33:50|45756.4|45736.4|45764.9|45744.9|45764.9|45744.9|45754.9|45734.9|2
1728020040000|2024-10-04 05:34:00|45766.4|45746.4|45769.9|45749.9|45769.9|45749.9|45766.4|45746.4|1
1728020050000|2024-10-04 05:34:10|45768.9|45748.9|45768.4|45748.4|45769.9|45749.9|45767.4|45747.4|1
1728020060000|2024-10-04 05:34:20|45767.4|45747.4|45767.4|45747.4|45768.9|45748.9|45767.4|45747.4|0
1728020070000|2024-10-04 05:34:30|45769.9|45749.9|45762.4|45742.4|45769.9|45749.9|45759.9|45739.9|3
1728020080000|2024-10-04 05:34:40|45759.9|45739.9|45757.4|45737.4|45759.9|45739.9|45757.4|45737.4|2
1728020090000|2024-10-04 05:34:50|45758.9|45738.9|45761.4|45741.4|45761.4|45741.4|45758.9|45738.9|2
1728020100000|2024-10-04 05:35:00|45759.9|45739.9|45759.9|45739.9|45759.9|45739.9|45758.9|45738.9|1
1728020110000|2024-10-04 05:35:10|45758.4|45738.4|45759.9|45739.9|45759.9|45739.9|45757.4|45737.4|0
1728020120000|2024-10-04 05:35:20|45761.4|45741.4|45749.9|45729.9|45764.9|45744.9|45749.9|45729.9|4
1728020130000|2024-10-04 05:35:30|45748.9|45728.9|45733.9|45713.9|45748.9|45728.9|45733.9|45713.9|14
1728020140000|2024-10-04 05:35:40|45728.9|45708.9|45736.4|45716.4|45736.4|45716.4|45728.9|45708.9|4
1728020150000|2024-10-04 05:35:50|45735.3|45715.3|45729.9|45709.9|45735.3|45715.3|45728.9|45708.9|1
1728020160000|2024-10-04 05:36:00|45732.4|45712.4|45726.4|45706.4|45734.9|45714.9|45726.4|45706.4|4
1728020170000|2024-10-04 05:36:10|45725.3|45705.3|45726.4|45706.4|45726.4|45706.4|45725.3|45705.3|1
1728020180000|2024-10-04 05:36:20|45724.9|45704.9|45729.9|45709.9|45733.9|45713.9|45724.9|45704.9|1
1728020190000|2024-10-04 05:36:30|45732.4|45712.4|45729.9|45709.9|45732.4|45712.4|45728.9|45708.9|0
1728020200000|2024-10-04 05:36:40|45728.9|45708.9|45728.9|45708.9|45732.4|45712.4|45728.9|45708.9|2
1728020210000|2024-10-04 05:36:50|45724.9|45704.9|45724.9|45704.9|45724.9|45704.9|45724.9|45704.9|1
1728020220000|2024-10-04 05:37:00|45723.9|45703.9|45725.3|45705.3|45725.3|45705.3|45720.3|45700.3|2
1728020230000|2024-10-04 05:37:10|45727.4|45707.4|45728.5|45708.5|45728.5|45708.5|45727.4|45707.4|1
1728020240000|2024-10-04 05:37:20|45729.9|45709.9|45734.9|45714.9|45734.9|45714.9|45729.9|45709.9|0
1728020250000|2024-10-04 05:37:30|45736.4|45716.4|45742.4|45722.4|45748.9|45728.9|45736.4|45716.4|5
1728020260000|2024-10-04 05:37:40|45744.9|45724.9|45744.9|45724.9|45744.9|45724.9|45744.9|45724.9|0
1728020270000|2024-10-04 05:37:50|45747.4|45727.4|45747.4|45727.4|45747.4|45727.4|45747.4|45727.4|1
1728020280000|2024-10-04 05:38:00|45744.9|45724.9|45748.9|45728.9|45749.9|45729.9|45744.9|45724.9|3
1728020290000|2024-10-04 05:38:10|45747.4|45727.4|45747.4|45727.4|45747.4|45727.4|45747.4|45727.4|2
1728020300000|2024-10-04 05:38:20|45744.9|45724.9|45743.9|45723.9|45744.9|45724.9|45743.9|45723.9|0
1728020310000|2024-10-04 05:38:30|45742.4|45722.4|45739.9|45719.9|45744.9|45724.9|45739.9|45719.9|2
1728020320000|2024-10-04 05:38:40|||||||||3
1728020330000|2024-10-04 05:38:50|45738.9|45718.9|45737.4|45717.4|45738.9|45718.9|45737.4|45717.4|3
1728020340000|2024-10-04 05:39:00|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|0
1728020350000|2024-10-04 05:39:10|45733.9|45713.9|45732.4|45712.4|45733.9|45713.9|45732.4|45712.4|2
1728020360000|2024-10-04 05:39:20|45733.9|45713.9|45733.9|45713.9|45733.9|45713.9|45733.9|45713.9|0
1728020370000|2024-10-04 05:39:30|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|0
1728020380000|2024-10-04 05:39:40|45733.5|45713.5|45731.4|45711.4|45733.5|45713.5|45731.4|45711.4|0
1728020390000|2024-10-04 05:39:50|45729.9|45709.9|45727.4|45707.4|45729.9|45709.9|45724.9|45704.9|2
1728020400000|2024-10-04 05:40:00|45729.9|45709.9|45729.9|45709.9|45729.9|45709.9|45727.4|45707.4|3
1728020410000|2024-10-04 05:40:10|45728.9|45708.9|45728.9|45708.9|45729.9|45709.9|45728.9|45708.9|0
1728020420000|2024-10-04 05:40:20|45729.9|45709.9|45724.9|45704.9|45729.9|45709.9|45724.9|45704.9|0
1728020430000|2024-10-04 05:40:30|45723.9|45703.9|45706|45686|45723.9|45703.9|45706|45686|16
1728020440000|2024-10-04 05:40:40|45704.9|45684.9|45707.4|45687.4|45707.4|45687.4|45704.9|45684.9|3
1728020450000|2024-10-04 05:40:50|45709.9|45689.9|45718.9|45698.9|45718.9|45698.9|45709.9|45689.9|2
1728020460000|2024-10-04 05:41:00|45719.9|45699.9|45732.8|45712.8|45732.8|45712.8|45719.9|45699.9|5
1728020470000|2024-10-04 05:41:10|45733.9|45713.9|45737.8|45717.8|45737.8|45717.8|45733.9|45713.9|1
1728020480000|2024-10-04 05:41:20|45736.4|45716.4|45738.9|45718.9|45739.9|45719.9|45734.9|45714.9|0
1728020490000|2024-10-04 05:41:30|45737.4|45717.4|45734.9|45714.9|45737.4|45717.4|45732.4|45712.4|2
1728020500000|2024-10-04 05:41:40|45733.9|45713.9|45738.9|45718.9|45738.9|45718.9|45733.9|45713.9|1
1728020510000|2024-10-04 05:41:50|45740.3|45720.3|45741|45721|45742.4|45722.4|45740.3|45720.3|2
1728020520000|2024-10-04 05:42:00|45739.9|45719.9|45743.9|45723.9|45743.9|45723.9|45739.9|45719.9|2
1728020530000|2024-10-04 05:42:10|45742.4|45722.4|45741|45721|45743.9|45723.9|45741|45721|10
1728020540000|2024-10-04 05:42:20|45739.5|45719.5|45741|45721|45741|45721|45739.5|45719.5|3
1728020550000|2024-10-04 05:42:30|45742|45722|45741|45721|45744.5|45724.5|45741|45721|0
1728020560000|2024-10-04 05:42:40|45742|45722|45749.9|45729.9|45749.9|45729.9|45742|45722|4
1728020570000|2024-10-04 05:42:50|45751|45731|45756|45736|45756|45736|45751|45731|1
1728020580000|2024-10-04 05:43:00|45757|45737|45756|45736|45757|45737|45756|45736|1
1728020590000|2024-10-04 05:43:10|45754.5|45734.5|45748.5|45728.5|45756|45736|45748.5|45728.5|6
1728020600000|2024-10-04 05:43:20|45749.5|45729.5|45749.5|45729.5|45749.5|45729.5|45748.5|45728.5|4
1728020610000|2024-10-04 05:43:30|45748.5|45728.5|45747|45727|45749.5|45729.5|45747|45727|1
1728020620000|2024-10-04 05:43:40|45749.5|45729.5|45751|45731|45751|45731|45747|45727|4
1728020630000|2024-10-04 05:43:50|45749.5|45729.5|45751|45731|45751|45731|45747|45727|0
1728020640000|2024-10-04 05:44:00|45752|45732|45746|45726|45752|45732|45743|45723|0
1728020650000|2024-10-04 05:44:10|45744.5|45724.5|45746|45726|45746|45726|45741|45721|2
1728020660000|2024-10-04 05:44:20|45747.4|45727.4|45751|45731|45751|45731|45746|45726|3
1728020670000|2024-10-04 05:44:30|45746|45726|45746|45726|45746|45726|45746|45726|1
1728020690000|2024-10-04 05:44:50|45747|45727|45756|45736|45756|45736|45747|45727|0
1728020700000|2024-10-04 05:45:00|45754.5|45734.5|45744.5|45724.5|45756|45736|45744.5|45724.5|2
1728020710000|2024-10-04 05:45:10|45743.5|45723.5|45739.5|45719.5|45743.5|45723.5|45739.5|45719.5|0
1728020720000|2024-10-04 05:45:20|45741|45721|45737|45717|45741|45721|45737|45717|0
1728020730000|2024-10-04 05:45:30|45739.5|45719.5|45737|45717|45741|45721|45736|45716|0
1728020740000|2024-10-04 05:45:40|45735.6|45715.6|45737|45717|45737|45717|45735.6|45715.6|6
1728020750000|2024-10-04 05:45:50|45741|45721|45742|45722|45742|45722|45739.5|45719.5|1
1728020760000|2024-10-04 05:46:00|45738.1|45718.1|45728.5|45708.5|45738.1|45718.1|45728.5|45708.5|5
1728020770000|2024-10-04 05:46:10|45729.5|45709.5|45738.1|45718.1|45738.1|45718.1|45729.5|45709.5|2
1728020780000|2024-10-04 05:46:20|45739.5|45719.5|45737|45717|45741|45721|45737|45717|2
1728020790000|2024-10-04 05:46:30|45738.1|45718.1|45741|45721|45741|45721|45738.1|45718.1|0
1728020800000|2024-10-04 05:46:40|45742|45722|45742|45722|45742|45722|45741|45721|0
1728020810000|2024-10-04 05:46:50|45741|45721|45737|45717|45741|45721|45737|45717|1
1728020820000|2024-10-04 05:47:00|45739.5|45719.5|45736|45716|45739.5|45719.5|45736|45716|0
1728020830000|2024-10-04 05:47:10|45734.5|45714.5|45727|45707|45734.5|45714.5|45727|45707|1
1728020840000|2024-10-04 05:47:20|45725.6|45705.6|45728.5|45708.5|45728.5|45708.5|45725.6|45705.6|1
1728020850000|2024-10-04 05:47:30|45727|45707|45731|45711|45731|45711|45727|45707|0
1728020860000|2024-10-04 05:47:40|45727|45707|45727|45707|45727|45707|45727|45707|0
1728020880000|2024-10-04 05:48:00|45726|45706|45724.9|45704.9|45726|45706|45721|45701|2
1728020890000|2024-10-04 05:48:10|45723.9|45703.9|45721|45701|45723.9|45703.9|45721|45701|16
1728020910000|2024-10-04 05:48:30|45722.4|45702.4|45722.4|45702.4|45722.4|45702.4|45722.4|45702.4|0
1728020920000|2024-10-04 05:48:40|45719.9|45699.9|45723.5|45703.5|45723.9|45703.9|45719.9|45699.9|0
1728020930000|2024-10-04 05:48:50|45724.9|45704.9|45724.9|45704.9|45726.4|45706.4|45724.9|45704.9|1
1728020940000|2024-10-04 05:49:00|45722.4|45702.4|45724.9|45704.9|45724.9|45704.9|45719.9|45699.9|6
1728020950000|2024-10-04 05:49:10|45722|45702|45719.5|45699.5|45722|45702|45719.5|45699.5|3
1728020960000|2024-10-04 05:49:20|45721|45701|45743.9|45723.9|45743.9|45723.9|45721|45701|23
1728020970000|2024-10-04 05:49:30|45742.4|45722.4|45743.5|45723.5|45743.5|45723.5|45739.9|45719.9|0
1728020980000|2024-10-04 05:49:40|45742.4|45722.4|45741|45721|45744.9|45724.9|45741|45721|1
1728020990000|2024-10-04 05:49:50|45744.9|45724.9|45744.9|45724.9|45744.9|45724.9|45744.9|45724.9|0
1728021000000|2024-10-04 05:50:00|45746.4|45726.4|45748.9|45728.9|45748.9|45728.9|45746.4|45726.4|0
1728021010000|2024-10-04 05:50:10|45746|45726|45744.9|45724.9|45746|45726|45743.5|45723.5|0
1728021020000|2024-10-04 05:50:20|45743.5|45723.5|45743.5|45723.5|45744.9|45724.9|45742|45722|0
1728021030000|2024-10-04 05:50:30|45742|45722|45739.9|45719.9|45742|45722|45739.9|45719.9|0
1728021040000|2024-10-04 05:50:40|45741|45721|45741|45721|45741|45721|45741|45721|0
1728021050000|2024-10-04 05:50:50|45739.9|45719.9|45733.9|45713.9|45739.9|45719.9|45733.9|45713.9|0
1728021060000|2024-10-04 05:51:00|45732.9|45712.9|45729.9|45709.9|45734.9|45714.9|45729.9|45709.9|0
1728021070000|2024-10-04 05:51:10|45727.4|45707.4|45722.4|45702.4|45727.4|45707.4|45722.4|45702.4|3
1728021080000|2024-10-04 05:51:20|45722.5|45702.5|45715|45695|45722.5|45702.5|45715|45695|2
1728021090000|2024-10-04 05:51:30|45716|45696|45717|45697|45717|45697|45716|45696|6
1728021100000|2024-10-04 05:51:40|45715|45695|45721|45701|45721|45701|45715|45695|0
1728021110000|2024-10-04 05:51:50|45722|45702|45722|45702|45722|45702|45722|45702|0
1728021120000|2024-10-04 05:52:00|45723.1|45703.1|45719.5|45699.5|45723.1|45703.1|45719.5|45699.5|5
1728021130000|2024-10-04 05:52:10|45718.5|45698.5|45720|45700|45720|45700|45718.5|45698.5|0
1728021140000|2024-10-04 05:52:20|45722.5|45702.5|45716|45696|45722.5|45702.5|45716|45696|0
1728021150000|2024-10-04 05:52:30|45713.5|45693.5|45720|45700|45720|45700|45713.5|45693.5|3
1728021160000|2024-10-04 05:52:40|45717.5|45697.5|45735|45715|45735|45715|45717.5|45697.5|5
1728021170000|2024-10-04 05:52:50|45737.5|45717.5|45742.5|45722.5|45742.5|45722.5|45737.5|45717.5|0
1728021180000|2024-10-04 05:53:00|45745|45725|45745|45725|45745|45725|45745|45725|0
1728021190000|2024-10-04 05:53:10|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|1
1728021200000|2024-10-04 05:53:20|45750|45730|45750|45730|45750|45730|45750|45730|0
1728021210000|2024-10-04 05:53:30|45753.9|45733.9|45757.5|45737.5|45757.5|45737.5|45753.9|45733.9|2
1728021220000|2024-10-04 05:53:40|45760.4|45740.4|45765|45745|45765|45745|45760.4|45740.4|3
1728021230000|2024-10-04 05:53:50|45766|45746|45757|45737|45770|45750|45755.6|45735.6|4
1728021240000|2024-10-04 05:54:00|45755.6|45735.6|45752|45732|45755.6|45735.6|45752|45732|20
1728021250000|2024-10-04 05:54:10|45751|45731|45750|45730|45752|45732|45750|45730|1
1728021260000|2024-10-04 05:54:20|45751|45731|45750|45730|45751|45731|45750|45730|0
1728021280000|2024-10-04 05:54:40|45748.5|45728.5|45747|45727|45750|45730|45747|45727|1
1728021290000|2024-10-04 05:54:50|45748.5|45728.5|45750|45730|45750|45730|45747|45727|3
1728021300000|2024-10-04 05:55:00|45747|45727|45747|45727|45747|45727|45742|45722|2
1728021310000|2024-10-04 05:55:10|45749.1|45729.1|45755|45735|45755|45735|45749.1|45729.1|0
1728021320000|2024-10-04 05:55:20|45756|45736|45756|45736|45756|45736|45756|45736|0
1728021330000|2024-10-04 05:55:30|45757|45737|45757|45737|45757|45737|45757|45737|1
1728021340000|2024-10-04 05:55:40|45758.5|45738.5|45767.5|45747.5|45767.5|45747.5|45758.5|45738.5|2
1728021350000|2024-10-04 05:55:50|45770|45750|45775|45755|45775|45755|45770|45750|10
1728021360000|2024-10-04 05:56:00|45777|45757|45778.9|45758.9|45780|45760|45777|45757|0
1728021370000|2024-10-04 05:56:10|45780|45760|45780|45760|45780|45760|45780|45760|0
1728021380000|2024-10-04 05:56:20|45778.5|45758.5|45775|45755|45778.5|45758.5|45773.9|45753.9|0
1728021390000|2024-10-04 05:56:30|45773.9|45753.9|45775|45755|45775|45755|45773.9|45753.9|0
1728021400000|2024-10-04 05:56:40|45773.9|45753.9|45778.9|45758.9|45778.9|45758.9|45773.9|45753.9|0
1728021410000|2024-10-04 05:56:50|45780|45760|45785|45765|45785|45765|45780|45760|0
1728021420000|2024-10-04 05:57:00|45783.5|45763.5|45785|45765|45785|45765|45783.5|45763.5|0
1728021430000|2024-10-04 05:57:10|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|0
1728021440000|2024-10-04 05:57:20|45785|45765|45785|45765|45787.5|45767.5|45785|45765|3
1728021450000|2024-10-04 05:57:30|45783.5|45763.5|45780|45760|45783.5|45763.5|45777|45757|0
1728021460000|2024-10-04 05:57:40|45778.5|45758.5|45772|45752|45778.5|45758.5|45769.1|45749.1|2
1728021470000|2024-10-04 05:57:50|45775|45755|45777.5|45757.5|45780|45760|45775|45755|6
1728021480000|2024-10-04 05:58:00|45778.9|45758.9|45776|45756|45778.9|45758.9|45775|45755|0
1728021490000|2024-10-04 05:58:10|45775|45755|45778.9|45758.9|45778.9|45758.9|45775|45755|1
1728021500000|2024-10-04 05:58:20|45775|45755|45773.9|45753.9|45775|45755|45773.9|45753.9|0
1728021510000|2024-10-04 05:58:30|45775|45755|45775|45755|45775|45755|45773.9|45753.9|1
1728021520000|2024-10-04 05:58:40|45776.4|45756.4|45780|45760|45780|45760|45776.4|45756.4|0
1728021530000|2024-10-04 05:58:50|45781.4|45761.4|45775|45755|45783.9|45763.9|45775|45755|1
1728021540000|2024-10-04 05:59:00|45773.9|45753.9|45770|45750|45773.9|45753.9|45770|45750|0
1728021550000|2024-10-04 05:59:10|45767.1|45747.1|45765|45745|45770|45750|45765|45745|2
1728021560000|2024-10-04 05:59:20|45768.9|45748.9|45765|45745|45770|45750|45765|45745|0
1728021570000|2024-10-04 05:59:30|45768.5|45748.5|45767.1|45747.1|45770|45750|45767.1|45747.1|0
1728021580000|2024-10-04 05:59:40|45766|45746|45770|45750|45770|45750|45766|45746|0
1728021590000|2024-10-04 05:59:50|45767.5|45747.5|45770|45750|45770|45750|45767.5|45747.5|6
1728021600000|2024-10-04 06:00:00|45772.9|45752.9|45770|45750|45782.1|45762.1|45770|45750|5
1728021610000|2024-10-04 06:00:10|45760|45740|45757.5|45737.5|45760|45740|45757.5|45737.5|0
1728021620000|2024-10-04 06:00:20|45753.5|45733.5|45750|45730|45753.5|45733.5|45746|45726|2
1728021630000|2024-10-04 06:00:30|45751.4|45731.4|45750|45730|45751.4|45731.4|45750|45730|2
1728021640000|2024-10-04 06:00:40|45748.9|45728.9|45731|45711|45748.9|45728.9|45731|45711|1
1728021650000|2024-10-04 06:00:50|45730|45710|45703.5|45683.5|45730|45710|45702.5|45682.5|10
1728021660000|2024-10-04 06:01:00|45705|45685|45690|45670|45705|45685|45690|45670|17
1728021670000|2024-10-04 06:01:10|45688.5|45668.5|45692.9|45672.9|45692.9|45672.9|45686|45666|5
1728021680000|2024-10-04 06:01:20|45695|45675|45695|45675|45695|45675|45690|45670|2
1728021690000|2024-10-04 06:01:30|45693.5|45673.5|45700|45680|45701|45681|45692.1|45672.1|1
1728021700000|2024-10-04 06:01:40|45696|45676|45706|45686|45706|45686|45696|45676|0
1728021710000|2024-10-04 06:01:50|45710|45690|45721.4|45701.4|45721.4|45701.4|45710|45690|6
1728021720000|2024-10-04 06:02:00|45722.9|45702.9|45707.1|45687.1|45730|45710|45707.1|45687.1|6
1728021730000|2024-10-04 06:02:10|45709.6|45689.6|45711|45691|45711|45691|45705|45685|0
1728021740000|2024-10-04 06:02:20|45713.5|45693.5|45710|45690|45715|45695|45710|45690|1
1728021750000|2024-10-04 06:02:30|45707.1|45687.1|45698.5|45678.5|45707.1|45687.1|45697.1|45677.1|7
1728021760000|2024-10-04 06:02:40|45697.1|45677.1|45688.5|45668.5|45698.5|45678.5|45688.5|45668.5|9
1728021770000|2024-10-04 06:02:50|45690|45670|45668.5|45648.5|45690|45670|45668.5|45648.5|7
1728021780000|2024-10-04 06:03:00|45670|45650|45660|45640|45670|45650|45658.5|45638.5|4
1728021790000|2024-10-04 06:03:10|45661|45641|45677.9|45657.9|45677.9|45657.9|45661|45641|2
1728021800000|2024-10-04 06:03:20|45678.9|45658.9|45678.9|45658.9|45678.9|45658.9|45677.5|45657.5|0
1728021810000|2024-10-04 06:03:30|45680|45660|45686|45666|45686|45666|45680|45660|0
1728021820000|2024-10-04 06:03:40|45685|45665|45690|45670|45690|45670|45685|45665|0
1728021830000|2024-10-04 06:03:50|45688.5|45668.5|45681|45661|45690|45670|45681|45661|2
1728021840000|2024-10-04 06:04:00|45683.5|45663.5|45683.5|45663.5|45683.5|45663.5|45682.5|45662.5|1
1728021850000|2024-10-04 06:04:10|45685|45665|45688.5|45668.5|45688.5|45668.5|45685|45665|1
1728021860000|2024-10-04 06:04:20|45687.1|45667.1|45695|45675|45695|45675|45687.1|45667.1|0
1728021870000|2024-10-04 06:04:30|45696.4|45676.4|45696|45676|45700|45680|45693.1|45673.1|3
1728021880000|2024-10-04 06:04:40|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|2
1728021890000|2024-10-04 06:04:50|45705|45685|45706|45686|45706|45686|45705|45685|0
1728021900000|2024-10-04 06:05:00|45711|45691|45721|45701|45721|45701|45711|45691|2
1728021910000|2024-10-04 06:05:10|45725|45705|45727.1|45707.1|45735|45715|45725|45705|1
1728021920000|2024-10-04 06:05:20|45726|45706|45725|45705|45726|45706|45724.6|45704.6|2
1728021930000|2024-10-04 06:05:30|45730|45710|45732.5|45712.5|45732.5|45712.5|45728.5|45708.5|6
1728021950000|2024-10-04 06:05:50|45731|45711|45733.5|45713.5|45733.5|45713.5|45730|45710|4
1728021960000|2024-10-04 06:06:00|45732.1|45712.1|45716|45696|45732.1|45712.1|45716|45696|4
1728021970000|2024-10-04 06:06:10|45715|45695|45715|45695|45715|45695|45715|45695|1
1728021980000|2024-10-04 06:06:20|45716|45696|45714.6|45694.6|45716|45696|45714.6|45694.6|0
1728021990000|2024-10-04 06:06:30|45713.5|45693.5|45716|45696|45716|45696|45713.5|45693.5|0
1728022000000|2024-10-04 06:06:40|45713.5|45693.5|45709.6|45689.6|45716|45696|45709.6|45689.6|6
1728022010000|2024-10-04 06:06:50|45708.5|45688.5|45702.5|45682.5|45708.5|45688.5|45702.5|45682.5|1
1728022020000|2024-10-04 06:07:00|45699.6|45679.6|45691|45671|45699.6|45679.6|45691|45671|3
1728022030000|2024-10-04 06:07:10|45692.1|45672.1|45691|45671|45692.1|45672.1|45691|45671|0
1728022040000|2024-10-04 06:07:20|45693.5|45673.5|45691|45671|45695|45675|45691|45671|1
1728022050000|2024-10-04 06:07:30|45696|45676|45695|45675|45696|45676|45693.5|45673.5|0
1728022060000|2024-10-04 06:07:40|45696|45676|45703.5|45683.5|45703.5|45683.5|45696|45676|1
1728022070000|2024-10-04 06:07:50|45701|45681|45701|45681|45701|45681|45701|45681|1
1728022080000|2024-10-04 06:08:00|45700|45680|45681|45661|45700|45680|45681|45661|2
1728022090000|2024-10-04 06:08:10|45685|45665|45668.1|45648.1|45686.5|45666.5|45668.1|45648.1|3
1728022100000|2024-10-04 06:08:20|45671|45651|45672.5|45652.5|45672.5|45652.5|45667.1|45647.1|1
1728022110000|2024-10-04 06:08:30|45674|45654|45675|45655|45675|45655|45671|45651|0
1728022120000|2024-10-04 06:08:40|45679|45659|45676|45656|45680|45660|45676|45656|0
1728022130000|2024-10-04 06:08:50|||||||||1
1728022140000|2024-10-04 06:09:00|45679|45659|45691|45671|45691|45671|45679|45659|3
1728022150000|2024-10-04 06:09:10|45692.5|45672.5|45700|45680|45701.5|45681.5|45691|45671|0
1728022160000|2024-10-04 06:09:20|45701|45681|45701|45681|45701|45681|45701|45681|0
1728022170000|2024-10-04 06:09:30|45702.5|45682.5|45706|45686|45707.5|45687.5|45702.5|45682.5|1
1728022180000|2024-10-04 06:09:40|45704.6|45684.6|45694.6|45674.6|45704.6|45684.6|45694.6|45674.6|3
1728022190000|2024-10-04 06:09:50|45693.5|45673.5|45686|45666|45693.5|45673.5|45686|45666|0
1728022200000|2024-10-04 06:10:00|45684.6|45664.6|45683.5|45663.5|45684.6|45664.6|45678.5|45658.5|6
1728022210000|2024-10-04 06:10:10|45685|45665|45686|45666|45686|45666|45685|45665|0
1728022220000|2024-10-04 06:10:20|45687.5|45667.5|45690|45670|45691|45671|45687.5|45667.5|1
1728022230000|2024-10-04 06:10:30|45691|45671|45695|45675|45695|45675|45691|45671|0
1728022240000|2024-10-04 06:10:40|45698.5|45678.5|45716|45696|45716|45696|45698.5|45678.5|7
1728022250000|2024-10-04 06:10:50|45719|45699|45723.5|45703.5|45723.5|45703.5|45719|45699|1
1728022260000|2024-10-04 06:11:00|45719.6|45699.6|45713.1|45693.1|45719.6|45699.6|45713.1|45693.1|3
1728022270000|2024-10-04 06:11:10|45710.6|45690.6|45707.1|45687.1|45713.1|45693.1|45707.1|45687.1|1
1728022280000|2024-10-04 06:11:20|45708.5|45688.5|45706|45686|45708.5|45688.5|45706|45686|0
1728022290000|2024-10-04 06:11:30|45707.5|45687.5|45706|45686|45708.5|45688.5|45706|45686|0
1728022300000|2024-10-04 06:11:40|45709|45689|45711|45691|45711|45691|45709|45689|0
1728022310000|2024-10-04 06:11:50|45707.1|45687.1|45711|45691|45711|45691|45707.1|45687.1|2
1728022330000|2024-10-04 06:12:10|45713.5|45693.5|45711|45691|45713.5|45693.5|45711|45691|0
1728022350000|2024-10-04 06:12:30|45713.5|45693.5|45711.1|45691.1|45713.6|45693.6|45708.6|45688.6|2
1728022360000|2024-10-04 06:12:40|45707.1|45687.1|45710|45690|45710|45690|45704.6|45684.6|2
1728022380000|2024-10-04 06:13:00|45711.1|45691.1|45713.6|45693.6|45713.6|45693.6|45711.1|45691.1|0
1728022390000|2024-10-04 06:13:10|45716.1|45696.1|45716.1|45696.1|45716.1|45696.1|45716.1|45696.1|1
1728022400000|2024-10-04 06:13:20|||||||||2
1728022410000|2024-10-04 06:13:30|45713.6|45693.6|45711.1|45691.1|45713.6|45693.6|45711.1|45691.1|1
1728022440000|2024-10-04 06:14:00|45709.6|45689.6|45702.5|45682.5|45709.6|45689.6|45700|45680|6
1728022450000|2024-10-04 06:14:10|45703.6|45683.6|45691.1|45671.1|45705|45685|45691.1|45671.1|3
1728022460000|2024-10-04 06:14:20|45688.1|45668.1|45691.1|45671.1|45691.1|45671.1|45687.1|45667.1|0
1728022470000|2024-10-04 06:14:30|45686.1|45666.1|45686.1|45666.1|45688.6|45668.6|45686.1|45666.1|0
1728022480000|2024-10-04 06:14:40|45685|45665|45683.6|45663.6|45686.1|45666.1|45683.6|45663.6|2
1728022490000|2024-10-04 06:14:50|45685|45665|45686.1|45666.1|45686.1|45666.1|45685|45665|1
1728022500000|2024-10-04 06:15:00|45687.5|45667.5|45696.1|45676.1|45701.1|45681.1|45685|45665|3
1728022510000|2024-10-04 06:15:10|45700|45680|45701.1|45681.1|45701.1|45681.1|45696.1|45676.1|0
1728022520000|2024-10-04 06:15:20|45700|45680|45696.1|45676.1|45700|45680|45696.1|45676.1|0
1728022530000|2024-10-04 06:15:30|45700|45680|45692.1|45672.1|45700|45680|45692.1|45672.1|1
1728022540000|2024-10-04 06:15:40|45690.6|45670.6|45687.1|45667.1|45690.6|45670.6|45687.1|45667.1|4
1728022550000|2024-10-04 06:15:50|45683.6|45663.6|45678.6|45658.6|45683.6|45663.6|45678.6|45658.6|5
1728022560000|2024-10-04 06:16:00|45680|45660|45681.1|45661.1|45681.1|45661.1|45680|45660|1
1728022570000|2024-10-04 06:16:10|45682.5|45662.5|45696.1|45676.1|45696.1|45676.1|45682.5|45662.5|4
1728022580000|2024-10-04 06:16:20|45697.5|45677.5|45701.1|45681.1|45701.1|45681.1|45697.5|45677.5|1
1728022610000|2024-10-04 06:16:50|45702.5|45682.5|45709|45689|45709|45689|45702.5|45682.5|1
1728022620000|2024-10-04 06:17:00|45710|45690|45696.1|45676.1|45710|45690|45696.1|45676.1|1
1728022630000|2024-10-04 06:17:10|45698.6|45678.6|45699.6|45679.6|45701.1|45681.1|45696.1|45676.1|3
1728022640000|2024-10-04 06:17:20|45696.1|45676.1|45706.1|45686.1|45706.1|45686.1|45696.1|45676.1|1
1728022650000|2024-10-04 06:17:30|45708.6|45688.6|45707.1|45687.1|45710|45690|45707.1|45687.1|2
1728022660000|2024-10-04 06:17:40|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|0
1728022670000|2024-10-04 06:17:50|45703.1|45683.1|45706.1|45686.1|45706.1|45686.1|45701.1|45681.1|0
1728022680000|2024-10-04 06:18:00|45701.1|45681.1|45701.1|45681.1|45706.1|45686.1|45701.1|45681.1|0
1728022690000|2024-10-04 06:18:10|45703.1|45683.1|45711.1|45691.1|45711.1|45691.1|45703.1|45683.1|2
1728022700000|2024-10-04 06:18:20|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|0
1728022710000|2024-10-04 06:18:30|45703.6|45683.6|45698.6|45678.6|45703.6|45683.6|45698.6|45678.6|1
1728022720000|2024-10-04 06:18:40|45696.1|45676.1|45692.1|45672.1|45696.1|45676.1|45692.1|45672.1|1
1728022730000|2024-10-04 06:18:50|45690.6|45670.6|45673.6|45653.6|45690.6|45670.6|45673.6|45653.6|1
1728022740000|2024-10-04 06:19:00|45672.1|45652.1|45687.5|45667.5|45687.5|45667.5|45672.1|45652.1|1
1728022750000|2024-10-04 06:19:10|45688.6|45668.6|45696.1|45676.1|45696.1|45676.1|45688.6|45668.6|2
1728022760000|2024-10-04 06:19:20|45698.6|45678.6|45701.1|45681.1|45701.1|45681.1|45696.1|45676.1|2
1728022770000|2024-10-04 06:19:30|45702.5|45682.5|45706.1|45686.1|45706.1|45686.1|45702.5|45682.5|0
1728022780000|2024-10-04 06:19:40|45711.1|45691.1|45706.1|45686.1|45711.1|45691.1|45706.1|45686.1|0
1728022800000|2024-10-04 06:20:00|45704.6|45684.6|45703.6|45683.6|45705|45685|45703.6|45683.6|0
1728022810000|2024-10-04 06:20:10|45706.1|45686.1|45711.1|45691.1|45711.1|45691.1|45706.1|45686.1|1
1728022820000|2024-10-04 06:20:20|45708.6|45688.6|45721.1|45701.1|45721.1|45701.1|45708.6|45688.6|4
1728022830000|2024-10-04 06:20:30|45726.1|45706.1|45729|45709|45729|45709|45726.1|45706.1|0
1728022840000|2024-10-04 06:20:40|45731.1|45711.1|45723.6|45703.6|45731.1|45711.1|45723.6|45703.6|5
1728022850000|2024-10-04 06:20:50|45718.6|45698.6|45706.1|45686.1|45718.6|45698.6|45701.1|45681.1|26
1728022860000|2024-10-04 06:21:00|45705|45685|45706.1|45686.1|45706.1|45686.1|45697.1|45677.1|2
1728022870000|2024-10-04 06:21:10|45715|45695|45731.1|45711.1|45731.1|45711.1|45715|45695|2
1728022880000|2024-10-04 06:21:20|45733.6|45713.6|45740|45720|45740|45720|45733.6|45713.6|1
1728022890000|2024-10-04 06:21:30|45741.1|45721.1|45738.6|45718.6|45741.1|45721.1|45738.6|45718.6|2
1728022900000|2024-10-04 06:21:40|45736.1|45716.1|45739|45719|45739|45719|45734.6|45714.6|0
1728022910000|2024-10-04 06:21:50|45741.5|45721.5|45742.5|45722.5|45742.5|45722.5|45741.5|45721.5|0
1728022920000|2024-10-04 06:22:00|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|0
1728022930000|2024-10-04 06:22:10|45746.1|45726.1|45755|45735|45755|45735|45746.1|45726.1|1
1728022940000|2024-10-04 06:22:20|||||||||1
1728022960000|2024-10-04 06:22:40|45752.1|45732.1|45738.6|45718.6|45752.1|45732.1|45738.6|45718.6|1
1728022970000|2024-10-04 06:22:50|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|2
1728022980000|2024-10-04 06:23:00|||||||||1
1728022990000|2024-10-04 06:23:10|||||||||2
1728023000000|2024-10-04 06:23:20|45735|45715|45730|45710|45735|45715|45730|45710|1
1728023010000|2024-10-04 06:23:30|45727.1|45707.1|45730|45710|45730|45710|45727.1|45707.1|0
1728023020000|2024-10-04 06:23:40|45735|45715|45735|45715|45735|45715|45735|45715|1
1728023030000|2024-10-04 06:23:50|45737.5|45717.5|45740|45720|45740|45720|45736.1|45716.1|1
1728023050000|2024-10-04 06:24:10|45741.5|45721.5|45742.5|45722.5|45742.5|45722.5|45741.5|45721.5|0
1728023060000|2024-10-04 06:24:20|45740|45720|45740|45720|45740|45720|45740|45720|3
1728023070000|2024-10-04 06:24:30|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|45736.1|45716.1|0
1728023080000|2024-10-04 06:24:40|45740|45720|45740|45720|45740|45720|45740|45720|0
1728023090000|2024-10-04 06:24:50|45735|45715|45735|45715|45735|45715|45735|45715|0
1728023100000|2024-10-04 06:25:00|45731.1|45711.1|45733.6|45713.6|45733.6|45713.6|45730|45710|0
1728023110000|2024-10-04 06:25:10|45731.1|45711.1|45731.1|45711.1|45735|45715|45731.1|45711.1|0
1728023120000|2024-10-04 06:25:20|45730|45710|45735|45715|45735|45715|45730|45710|1
1728023140000|2024-10-04 06:25:40|45738|45718|45745|45725|45745|45725|45738|45718|0
1728023150000|2024-10-04 06:25:50|45748|45728|45738.6|45718.6|45750|45730|45738.6|45718.6|3
1728023160000|2024-10-04 06:26:00|45737.5|45717.5|45731.1|45711.1|45737.5|45717.5|45731.1|45711.1|2
1728023170000|2024-10-04 06:26:10|45728.2|45708.2|45730|45710|45730|45710|45727.1|45707.1|2
1728023180000|2024-10-04 06:26:20|45726.1|45706.1|45721.1|45701.1|45726.1|45706.1|45721.1|45701.1|9
1728023190000|2024-10-04 06:26:30|45717.1|45697.1|45710|45690|45717.1|45697.1|45706.1|45686.1|5
1728023200000|2024-10-04 06:26:40|45711.5|45691.5|45715|45695|45715|45695|45711.5|45691.5|1
1728023210000|2024-10-04 06:26:50|45715.1|45695.1|45716.1|45696.1|45716.1|45696.1|45715.1|45695.1|1
1728023220000|2024-10-04 06:27:00|45717.6|45697.6|45716.5|45696.5|45720.1|45700.1|45716.5|45696.5|1
1728023230000|2024-10-04 06:27:10|45713.6|45693.6|45708.6|45688.6|45713.6|45693.6|45705.1|45685.1|10
1728023240000|2024-10-04 06:27:20|45710.1|45690.1|45711.1|45691.1|45711.1|45691.1|45708.6|45688.6|0
1728023260000|2024-10-04 06:27:40|45712.6|45692.6|45715.1|45695.1|45715.1|45695.1|45712.6|45692.6|0
1728023270000|2024-10-04 06:27:50|45718.6|45698.6|45725.1|45705.1|45729|45709|45718.6|45698.6|2
1728023280000|2024-10-04 06:28:00|45722.1|45702.1|45696.1|45676.1|45722.1|45702.1|45696.1|45676.1|3
1728023290000|2024-10-04 06:28:10|45689.6|45669.6|45688.2|45668.2|45689.6|45669.6|45688.2|45668.2|0
1728023300000|2024-10-04 06:28:20|45687.1|45667.1|45683.6|45663.6|45687.1|45667.1|45683.6|45663.6|3
1728023310000|2024-10-04 06:28:30|45685.1|45665.1|45690.1|45670.1|45690.1|45670.1|45685.1|45665.1|0
1728023320000|2024-10-04 06:28:40|45686.1|45666.1|45686.1|45666.1|45690.1|45670.1|45686.1|45666.1|0
1728023330000|2024-10-04 06:28:50|45678.2|45658.2|45677.1|45657.1|45678.6|45658.6|45677.1|45657.1|1
1728023340000|2024-10-04 06:29:00|45680.1|45660.1|45681.1|45661.1|45681.1|45661.1|45678.6|45658.6|2
1728023350000|2024-10-04 06:29:10|45682.6|45662.6|45679.6|45659.6|45683.6|45663.6|45679.6|45659.6|1
1728023360000|2024-10-04 06:29:20|45678.6|45658.6|45678.6|45658.6|45678.6|45658.6|45678.6|45658.6|1
1728023370000|2024-10-04 06:29:30|45677.1|45657.1|45678.6|45658.6|45678.6|45658.6|45677.1|45657.1|0
1728023380000|2024-10-04 06:29:40|45677.6|45657.6|45673.6|45653.6|45677.6|45657.6|45673.6|45653.6|2
1728023390000|2024-10-04 06:29:50|||||||||2
1728023400000|2024-10-04 06:30:00|45671.1|45651.1|45652.6|45632.6|45671.1|45651.1|45652.6|45632.6|8
1728023410000|2024-10-04 06:30:10|45655.1|45635.1|45643.6|45623.6|45655.1|45635.1|45643.6|45623.6|4
1728023420000|2024-10-04 06:30:20|45641.1|45621.1|45642.1|45622.1|45643.6|45623.6|45641.1|45621.1|3
1728023430000|2024-10-04 06:30:30|45643.6|45623.6|45661.1|45641.1|45663.6|45643.6|45643.6|45623.6|5
1728023440000|2024-10-04 06:30:40|45664|45644|45665.1|45645.1|45665.1|45645.1|45661.1|45641.1|1
1728023450000|2024-10-04 06:30:50|45666.5|45646.5|45681.1|45661.1|45681.1|45661.1|45665.1|45645.1|5
1728023460000|2024-10-04 06:31:00|45682.1|45662.1|45688|45668|45688|45668|45681.1|45661.1|4
1728023470000|2024-10-04 06:31:10|45689|45669|45692.1|45672.1|45693.6|45673.6|45689|45669|1
1728023480000|2024-10-04 06:31:20|45693.6|45673.6|45687.1|45667.1|45694.6|45674.6|45687.1|45667.1|2
1728023490000|2024-10-04 06:31:30|45691.1|45671.1|45687.1|45667.1|45692.1|45672.1|45687.1|45667.1|9
1728023500000|2024-10-04 06:31:40|45691.1|45671.1|45687.1|45667.1|45691.1|45671.1|45687.1|45667.1|1
1728023510000|2024-10-04 06:31:50|45686.1|45666.1|45686.1|45666.1|45686.1|45666.1|45686.1|45666.1|0
1728023520000|2024-10-04 06:32:00|45687.1|45667.1|45692.1|45672.1|45692.1|45672.1|45687.1|45667.1|0
1728023530000|2024-10-04 06:32:10|45696.1|45676.1|45711.1|45691.1|45711.1|45691.1|45696.1|45676.1|2
1728023540000|2024-10-04 06:32:20|45716.1|45696.1|45723.6|45703.6|45723.6|45703.6|45716.1|45696.1|4
1728023550000|2024-10-04 06:32:30|45727.6|45707.6|45732.6|45712.6|45732.6|45712.6|45727.6|45707.6|1
1728023560000|2024-10-04 06:32:40|45733.6|45713.6|45731.1|45711.1|45733.6|45713.6|45731.1|45711.1|8
1728023570000|2024-10-04 06:32:50|45728.2|45708.2|45723.6|45703.6|45728.2|45708.2|45723.6|45703.6|0
1728023580000|2024-10-04 06:33:00|45722.1|45702.1|45725.1|45705.1|45725.1|45705.1|45721.1|45701.1|2
1728023590000|2024-10-04 06:33:10|45723.6|45703.6|45720.1|45700.1|45723.6|45703.6|45720.1|45700.1|1
1728023600000|2024-10-04 06:33:20|45717.1|45697.1|45720.1|45700.1|45720.1|45700.1|45717.1|45697.1|0
1728023610000|2024-10-04 06:33:30|45718.6|45698.6|45716.1|45696.1|45718.6|45698.6|45716.1|45696.1|0
1728023620000|2024-10-04 06:33:40|45717.6|45697.6|45716.1|45696.1|45721.1|45701.1|45716.1|45696.1|0
1728023630000|2024-10-04 06:33:50|45717.2|45697.2|45711.1|45691.1|45717.2|45697.2|45711.1|45691.1|0
1728023640000|2024-10-04 06:34:00|45717.2|45697.2|45736.1|45716.1|45736.1|45716.1|45717.2|45697.2|7
1728023650000|2024-10-04 06:34:10|45737.2|45717.2|45742.6|45722.6|45742.6|45722.6|45737.2|45717.2|2
1728023660000|2024-10-04 06:34:20|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|3
1728023670000|2024-10-04 06:34:30|45747.2|45727.2|45738.6|45718.6|45748.6|45728.6|45738.6|45718.6|0
1728023680000|2024-10-04 06:34:40|45737.2|45717.2|45735.1|45715.1|45737.2|45717.2|45732.6|45712.6|0
1728023690000|2024-10-04 06:34:50|45733.6|45713.6|45731.1|45711.1|45733.6|45713.6|45731.1|45711.1|0
1728023700000|2024-10-04 06:35:00|45730.1|45710.1|45728.6|45708.6|45731.1|45711.1|45728.6|45708.6|3
1728023710000|2024-10-04 06:35:10|45726.1|45706.1|45725.1|45705.1|45726.1|45706.1|45722.6|45702.6|1
1728023720000|2024-10-04 06:35:20|45723.6|45703.6|45723.6|45703.6|45723.6|45703.6|45723.6|45703.6|0
1728023730000|2024-10-04 06:35:30|45722.6|45702.6|45718.6|45698.6|45722.6|45702.6|45718.6|45698.6|1
1728023740000|2024-10-04 06:35:40|45717.2|45697.2|45728.6|45708.6|45728.6|45708.6|45717.2|45697.2|5
1728023750000|2024-10-04 06:35:50|45729.7|45709.7|45734.7|45714.7|45734.7|45714.7|45729.7|45709.7|1
1728023760000|2024-10-04 06:36:00|45735.7|45715.7|45737.2|45717.2|45737.2|45717.2|45735.7|45715.7|1
1728023770000|2024-10-04 06:36:10|45735.7|45715.7|45737.2|45717.2|45740.1|45720.1|45735.7|45715.7|2
1728023780000|2024-10-04 06:36:20|45735.7|45715.7|45732.2|45712.2|45735.7|45715.7|45732.2|45712.2|0
1728023790000|2024-10-04 06:36:30|45729.2|45709.2|45725.1|45705.1|45729.2|45709.2|45725.1|45705.1|1
1728023800000|2024-10-04 06:36:40|45723.6|45703.6|45726.1|45706.1|45726.1|45706.1|45723.6|45703.6|3
1728023810000|2024-10-04 06:36:50|45727.6|45707.6|45743|45723|45743|45723|45726.1|45706.1|2
1728023820000|2024-10-04 06:37:00|45744|45724|45760.1|45740.1|45760.1|45740.1|45744|45724|3
1728023830000|2024-10-04 06:37:10|45761.1|45741.1|45760.1|45740.1|45761.1|45741.1|45758.6|45738.6|2
1728023840000|2024-10-04 06:37:20|45759|45739|45752.6|45732.6|45759|45739|45752.6|45732.6|3
1728023850000|2024-10-04 06:37:30|45751.1|45731.1|45750.1|45730.1|45751.1|45731.1|45747.6|45727.6|3
1728023860000|2024-10-04 06:37:40|45752.6|45732.6|45754|45734|45755.1|45735.1|45752.6|45732.6|1
1728023870000|2024-10-04 06:37:50|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|1
1728023880000|2024-10-04 06:38:00|45752.6|45732.6|45750.1|45730.1|45752.6|45732.6|45750.1|45730.1|0
1728023890000|2024-10-04 06:38:10|45749|45729|45742.6|45722.6|45749|45729|45742.6|45722.6|4
1728023900000|2024-10-04 06:38:20|45745.1|45725.1|45746.5|45726.5|45746.5|45726.5|45745.1|45725.1|0
1728023910000|2024-10-04 06:38:30|45745.1|45725.1|45743.6|45723.6|45745.1|45725.1|45743.6|45723.6|1
1728023920000|2024-10-04 06:38:40|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|0
1728023930000|2024-10-04 06:38:50|45743|45723|45745.1|45725.1|45745.1|45725.1|45743|45723|1
1728023940000|2024-10-04 06:39:00|45747.6|45727.6|45746.1|45726.1|45747.6|45727.6|45746.1|45726.1|1
1728023950000|2024-10-04 06:39:10|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|0
1728023960000|2024-10-04 06:39:20|45744|45724|45745.1|45725.1|45745.1|45725.1|45744|45724|0
1728023970000|2024-10-04 06:39:30|45743.6|45723.6|45744|45724|45747.6|45727.6|45743.6|45723.6|2
1728023980000|2024-10-04 06:39:40|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|0
1728023990000|2024-10-04 06:39:50|45744|45724|45745.1|45725.1|45745.1|45725.1|45744|45724|1
1728024000000|2024-10-04 06:40:00|45746.5|45726.5|45745.1|45725.1|45747.6|45727.6|45745.1|45725.1|1
1728024020000|2024-10-04 06:40:20|45746.5|45726.5|45745.1|45725.1|45747.6|45727.6|45743.6|45723.6|3
1728024050000|2024-10-04 06:40:50|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|0
1728024060000|2024-10-04 06:41:00|45740.1|45720.1|45740.1|45720.1|45740.1|45720.1|45740.1|45720.1|0
1728024070000|2024-10-04 06:41:10|45739|45719|45757.6|45737.6|45765.1|45745.1|45735.1|45715.1|9
1728024080000|2024-10-04 06:41:20|45752.6|45732.6|45745.1|45725.1|45752.6|45732.6|45745.1|45725.1|9
1728024090000|2024-10-04 06:41:30|45742.6|45722.6|45741.6|45721.6|45744.1|45724.1|45740.1|45720.1|1
1728024100000|2024-10-04 06:41:40|45740.1|45720.1|45744.1|45724.1|45744.1|45724.1|45740.1|45720.1|2
1728024110000|2024-10-04 06:41:50|45740.1|45720.1|45740.1|45720.1|45744.1|45724.1|45740.1|45720.1|1
1728024120000|2024-10-04 06:42:00|45742.6|45722.6|45739.1|45719.1|45744.1|45724.1|45739.1|45719.1|0
1728024130000|2024-10-04 06:42:10|45737.6|45717.6|45729.1|45709.1|45739.1|45719.1|45729.1|45709.1|4
1728024140000|2024-10-04 06:42:20|45727.6|45707.6|45722.6|45702.6|45727.6|45707.6|45722.6|45702.6|3
1728024150000|2024-10-04 06:42:30|45721.6|45701.6|45720.1|45700.1|45724.1|45704.1|45717.6|45697.6|2
1728024170000|2024-10-04 06:42:50|45719.1|45699.1|45712.6|45692.6|45719.1|45699.1|45712.6|45692.6|2
1728024180000|2024-10-04 06:43:00|45710.1|45690.1|45700.1|45680.1|45710.1|45690.1|45700.1|45680.1|1
1728024190000|2024-10-04 06:43:10|45699.1|45679.1|45698.6|45678.6|45700.1|45680.1|45695.1|45675.1|6
1728024200000|2024-10-04 06:43:20|45696.1|45676.1|45695.1|45675.1|45696.1|45676.1|45695.1|45675.1|5
1728024210000|2024-10-04 06:43:30|45693.6|45673.6|45692.6|45672.6|45693.6|45673.6|45692.6|45672.6|1
1728024220000|2024-10-04 06:43:40|45694.1|45674.1|45697.2|45677.2|45705.1|45685.1|45694.1|45674.1|4
1728024230000|2024-10-04 06:43:50|45698.6|45678.6|45680.1|45660.1|45700.1|45680.1|45680.1|45660.1|2
1728024240000|2024-10-04 06:44:00|45676.1|45656.1|45672.6|45652.6|45677.6|45657.6|45672.6|45652.6|2
1728024250000|2024-10-04 06:44:10|45674.1|45654.1|45672.6|45652.6|45674.1|45654.1|45670.1|45650.1|4
1728024260000|2024-10-04 06:44:20|45674.1|45654.1|45672.6|45652.6|45674.1|45654.1|45672.6|45652.6|1
1728024270000|2024-10-04 06:44:30|45674.1|45654.1|45675.1|45655.1|45675.1|45655.1|45667.6|45647.6|11
1728024280000|2024-10-04 06:44:40|45677.6|45657.6|45680.1|45660.1|45680.1|45660.1|45677.6|45657.6|3
1728024290000|2024-10-04 06:44:50|45676.1|45656.1|45665.1|45645.1|45679.1|45659.1|45662.6|45642.6|4
1728024300000|2024-10-04 06:45:00|45670.1|45650.1|45670.1|45650.1|45675.1|45655.1|45670.1|45650.1|1
1728024310000|2024-10-04 06:45:10|45671.1|45651.1|45670.1|45650.1|45675.1|45655.1|45670.1|45650.1|2
1728024320000|2024-10-04 06:45:20|45674.1|45654.1|45670.1|45650.1|45674.1|45654.1|45670.1|45650.1|3
1728024330000|2024-10-04 06:45:30|45666.1|45646.1|45646.1|45626.1|45666.1|45646.1|45646.1|45626.1|8
1728024340000|2024-10-04 06:45:40|45645.1|45625.1|45635.1|45615.1|45645.1|45625.1|45635.1|45615.1|8
1728024350000|2024-10-04 06:45:50|45633.6|45613.6|45625.1|45605.1|45636.1|45616.1|45625.1|45605.1|25
1728024360000|2024-10-04 06:46:00|45623.6|45603.6|45621.6|45601.6|45623.6|45603.6|45621.1|45601.1|2
1728024370000|2024-10-04 06:46:10|45622.6|45602.6|45621.6|45601.6|45622.6|45602.6|45621.6|45601.6|1
1728024380000|2024-10-04 06:46:20|45622.6|45602.6|45627.6|45607.6|45627.6|45607.6|45620.1|45600.1|2
1728024390000|2024-10-04 06:46:30|45629.1|45609.1|45640.1|45620.1|45640.1|45620.1|45629.1|45609.1|6
1728024400000|2024-10-04 06:46:40|45638.6|45618.6|45634.1|45614.1|45638.6|45618.6|45634.1|45614.1|2
1728024410000|2024-10-04 06:46:50|45631.6|45611.6|45625.1|45605.1|45631.6|45611.6|45625.1|45605.1|5
1728024430000|2024-10-04 06:47:10|45626.6|45606.6|45625.1|45605.1|45630.1|45610.1|45625.1|45605.1|3
1728024440000|2024-10-04 06:47:20|45626.1|45606.1|45635.1|45615.1|45635.1|45615.1|45626.1|45606.1|3
1728024450000|2024-10-04 06:47:30|45640.1|45620.1|45640.1|45620.1|45645.1|45625.1|45637.2|45617.2|4
1728024460000|2024-10-04 06:47:40|45636.1|45616.1|45639.1|45619.1|45640.1|45620.1|45636.1|45616.1|2
1728024470000|2024-10-04 06:47:50|45637.6|45617.6|45637.6|45617.6|45637.6|45617.6|45637.6|45617.6|0
1728024480000|2024-10-04 06:48:00|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|0
1728024490000|2024-10-04 06:48:10|45633.7|45613.7|45635.1|45615.1|45635.1|45615.1|45630.1|45610.1|3
1728024510000|2024-10-04 06:48:30|45636.6|45616.6|45640.1|45620.1|45640.1|45620.1|45636.6|45616.6|3
1728024520000|2024-10-04 06:48:40|45637.6|45617.6|45638|45618|45639.1|45619.1|45635.1|45615.1|0
1728024530000|2024-10-04 06:48:50|45635.1|45615.1|45651.2|45631.2|45651.2|45631.2|45635.1|45615.1|7
1728024540000|2024-10-04 06:49:00|45652.6|45632.6|45670.1|45650.1|45670.1|45650.1|45652.6|45632.6|5
1728024550000|2024-10-04 06:49:10|45667.2|45647.2|45665.1|45645.1|45670.1|45650.1|45665.1|45645.1|1
1728024560000|2024-10-04 06:49:20|45662.2|45642.2|45660.1|45640.1|45662.2|45642.2|45660.1|45640.1|0
1728024570000|2024-10-04 06:49:30|45656.2|45636.2|45650.1|45630.1|45656.2|45636.2|45650.1|45630.1|1
1728024590000|2024-10-04 06:49:50|45655.1|45635.1|45655.1|45635.1|45655.1|45635.1|45655.1|45635.1|3
1728024600000|2024-10-04 06:50:00|45661.6|45641.6|45670.1|45650.1|45670.1|45650.1|45661.6|45641.6|4
1728024610000|2024-10-04 06:50:10|45668.7|45648.7|45665.1|45645.1|45668.7|45648.7|45664.7|45644.7|2
1728024620000|2024-10-04 06:50:20|45661.2|45641.2|45670.1|45650.1|45670.1|45650.1|45661.2|45641.2|1
1728024630000|2024-10-04 06:50:30|45674.1|45654.1|45675.1|45655.1|45675.1|45655.1|45674.1|45654.1|0
1728024650000|2024-10-04 06:50:50|45677.6|45657.6|45674.7|45654.7|45682.6|45662.6|45674.7|45654.7|6
1728024660000|2024-10-04 06:51:00|45672.2|45652.2|45665.1|45645.1|45672.2|45652.2|45665.1|45645.1|3
1728024680000|2024-10-04 06:51:20|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45659.1|45639.1|2
1728024690000|2024-10-04 06:51:30|45659.1|45639.1|45656.2|45636.2|45659.1|45639.1|45656.2|45636.2|1
1728024700000|2024-10-04 06:51:40|45655.1|45635.1|45661.2|45641.2|45664.1|45644.1|45655.1|45635.1|8
1728024710000|2024-10-04 06:51:50|45658.7|45638.7|45661.2|45641.2|45661.2|45641.2|45658.7|45638.7|1
1728024720000|2024-10-04 06:52:00|45660.1|45640.1|45662.6|45642.6|45662.6|45642.6|45656.6|45636.6|1
1728024730000|2024-10-04 06:52:10|45661.2|45641.2|45658.7|45638.7|45661.2|45641.2|45658.7|45638.7|4
1728024740000|2024-10-04 06:52:20|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45657.6|45637.6|0
1728024750000|2024-10-04 06:52:30|45661.2|45641.2|45680.1|45660.1|45680.1|45660.1|45661.2|45641.2|1
1728024760000|2024-10-04 06:52:40|45681.6|45661.6|45675.1|45655.1|45685.1|45665.1|45675.1|45655.1|1
1728024770000|2024-10-04 06:52:50|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|45677.6|45657.6|0
1728024780000|2024-10-04 06:53:00|45675.1|45655.1|45679.1|45659.1|45679.1|45659.1|45675.1|45655.1|0
1728024790000|2024-10-04 06:53:10|45677.6|45657.6|45672.6|45652.6|45680.1|45660.1|45672.6|45652.6|1
1728024800000|2024-10-04 06:53:20|45671.2|45651.2|45665.1|45645.1|45671.2|45651.2|45662.6|45642.6|2
1728024810000|2024-10-04 06:53:30|45666.6|45646.6|45665.1|45645.1|45666.6|45646.6|45665.1|45645.1|0
1728024820000|2024-10-04 06:53:40|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|45660.1|45640.1|0
1728024830000|2024-10-04 06:53:50|45663.7|45643.7|45660.1|45640.1|45665.1|45645.1|45660.1|45640.1|2
1728024840000|2024-10-04 06:54:00|45663.7|45643.7|45668|45648|45668|45648|45663.7|45643.7|1
1728024850000|2024-10-04 06:54:10|45670.1|45650.1|45688|45668|45688|45668|45670.1|45650.1|5
1728024860000|2024-10-04 06:54:20|45685.1|45665.1|45685.1|45665.1|45685.1|45665.1|45685.1|45665.1|0
1728024870000|2024-10-04 06:54:30|45690.1|45670.1|45690.1|45670.1|45690.1|45670.1|45690.1|45670.1|0
1728024880000|2024-10-04 06:54:40|45695.5|45675.5|45712.6|45692.6|45712.6|45692.6|45695.5|45675.5|9
1728024890000|2024-10-04 06:54:50|45714.1|45694.1|45728|45708|45728|45708|45714.1|45694.1|5
1728024910000|2024-10-04 06:55:10|45725.1|45705.1|45723.7|45703.7|45725.1|45705.1|45723.7|45703.7|2
1728024930000|2024-10-04 06:55:30|45719.7|45699.7|45705.1|45685.1|45719.7|45699.7|45705.1|45685.1|5
1728024940000|2024-10-04 06:55:40|45702.2|45682.2|45683.7|45663.7|45702.2|45682.2|45683.7|45663.7|5
1728024950000|2024-10-04 06:55:50|45682.2|45662.2|45675.1|45655.1|45682.2|45662.2|45675.1|45655.1|4
1728024960000|2024-10-04 06:56:00|45672.6|45652.6|45650.1|45630.1|45672.6|45652.6|45650.1|45630.1|6
1728024970000|2024-10-04 06:56:10|45647.6|45627.6|45646.2|45626.2|45647.6|45627.6|45642.6|45622.6|4
1728024980000|2024-10-04 06:56:20|45651.2|45631.2|45655.1|45635.1|45655.1|45635.1|45651.2|45631.2|0
1728024990000|2024-10-04 06:56:30|45656.6|45636.6|45667.6|45647.6|45667.6|45647.6|45656.6|45636.6|3
1728025000000|2024-10-04 06:56:40|45669.1|45649.1|45666.2|45646.2|45672.6|45652.6|45666.2|45646.2|2
1728025010000|2024-10-04 06:56:50|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|45662.2|45642.2|1
1728025020000|2024-10-04 06:57:00|45663.7|45643.7|45660.1|45640.1|45663.7|45643.7|45660.1|45640.1|0
1728025030000|2024-10-04 06:57:10|45653.7|45633.7|45650.1|45630.1|45655.1|45635.1|45650.1|45630.1|2
1728025040000|2024-10-04 06:57:20|45648.7|45628.7|45635.1|45615.1|45648.7|45628.7|45635.1|45615.1|3
1728025050000|2024-10-04 06:57:30|45632.6|45612.6|45627.6|45607.6|45632.6|45612.6|45627.6|45607.6|0
1728025060000|2024-10-04 06:57:40|45632.6|45612.6|45635.1|45615.1|45635.1|45615.1|45632.6|45612.6|7
1728025070000|2024-10-04 06:57:50|45631.2|45611.2|45625.1|45605.1|45633.7|45613.7|45625.1|45605.1|1
1728025080000|2024-10-04 06:58:00|45610.1|45590.1|45605.1|45585.1|45610.1|45590.1|45605.1|45585.1|6
1728025090000|2024-10-04 06:58:10|45604.1|45584.1|45614.1|45594.1|45614.1|45594.1|45604.1|45584.1|8
1728025100000|2024-10-04 06:58:20|45615.6|45595.6|45615.1|45595.1|45618.5|45598.5|45611.6|45591.6|17
1728025110000|2024-10-04 06:58:30|45616.2|45596.2|45612.6|45592.6|45616.2|45596.2|45612.6|45592.6|2
1728025120000|2024-10-04 06:58:40|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|3
1728025130000|2024-10-04 06:58:50|45612.6|45592.6|45615.6|45595.6|45615.6|45595.6|45612.6|45592.6|2
1728025140000|2024-10-04 06:59:00|45617.6|45597.6|45613.1|45593.1|45620.1|45600.1|45605.1|45585.1|3
1728025150000|2024-10-04 06:59:10|45608.7|45588.7|45595.1|45575.1|45608.7|45588.7|45590.1|45570.1|3
1728025160000|2024-10-04 06:59:20|||||||||2
1728025170000|2024-10-04 06:59:30|45598.1|45578.1|45605.1|45585.1|45605.1|45585.1|45598.1|45578.1|2
1728025180000|2024-10-04 06:59:40|45608.1|45588.1|45627.6|45607.6|45627.6|45607.6|45606.2|45586.2|61
1728025190000|2024-10-04 06:59:50|45625.1|45605.1|45606.2|45586.2|45635.1|45615.1|45606.2|45586.2|6
1728025200000|2024-10-04 07:00:00|45609.1|45589.1|45615.1|45595.1|45625.6|45605.6|45575.8|45555.8|36
1728025210000|2024-10-04 07:00:10|45619.1|45599.1|45640.1|45620.1|45645.1|45625.1|45619.1|45599.1|11
1728025220000|2024-10-04 07:00:20|45642.6|45622.6|45651.2|45631.2|45652.6|45632.6|45640.1|45620.1|14
1728025230000|2024-10-04 07:00:30|45648.3|45628.3|45648.1|45628.1|45654.1|45634.1|45643.7|45623.7|8
1728025240000|2024-10-04 07:00:40|45650.1|45630.1|45638.7|45618.7|45660.1|45640.1|45636.2|45616.2|7
1728025250000|2024-10-04 07:00:50|45640.1|45620.1|45629.1|45609.1|45640.1|45620.1|45620.1|45600.1|8
1728025260000|2024-10-04 07:01:00|45627.6|45607.6|45638.7|45618.7|45640.1|45620.1|45625.1|45605.1|2
1728025270000|2024-10-04 07:01:10|45640.1|45620.1|45640.1|45620.1|45649.1|45629.1|45630.1|45610.1|11
1728025280000|2024-10-04 07:01:20|45638.7|45618.7|45642.6|45622.6|45642.6|45622.6|45635.1|45615.1|3
1728025290000|2024-10-04 07:01:30|45643.7|45623.7|45645.1|45625.1|45660.1|45640.1|45643.7|45623.7|9
1728025300000|2024-10-04 07:01:40|45642.2|45622.2|45635.1|45615.1|45642.2|45622.2|45635.1|45615.1|0
1728025310000|2024-10-04 07:01:50|45631.2|45611.2|45650.1|45630.1|45654.1|45634.1|45630.1|45610.1|4
1728025320000|2024-10-04 07:02:00|45652.6|45632.6|45655.1|45635.1|45657.6|45637.6|45645.1|45625.1|5
1728025330000|2024-10-04 07:02:10|45656.6|45636.6|45677.6|45657.6|45677.6|45657.6|45656.6|45636.6|7
1728025340000|2024-10-04 07:02:20|45676.2|45656.2|45662.7|45642.7|45676.2|45656.2|45662.7|45642.7|9
1728025350000|2024-10-04 07:02:30|45664.1|45644.1|45660.2|45640.2|45669.1|45649.1|45656.2|45636.2|0
1728025360000|2024-10-04 07:02:40|45659.1|45639.1|45660.2|45640.2|45662.7|45642.7|45657.7|45637.7|1
1728025370000|2024-10-04 07:02:50|45663.1|45643.1|45650.2|45630.2|45663.1|45643.1|45650.2|45630.2|1
1728025380000|2024-10-04 07:03:00|45653.1|45633.1|45654.1|45634.1|45658.1|45638.1|45649.1|45629.1|2
1728025390000|2024-10-04 07:03:10|45655.6|45635.6|45645.2|45625.2|45660.2|45640.2|45645.2|45625.2|6
1728025400000|2024-10-04 07:03:20|45649.1|45629.1|45630.2|45610.2|45649.1|45629.1|45620.2|45600.2|15
1728025410000|2024-10-04 07:03:30|45627.2|45607.2|45643.7|45623.7|45644.1|45624.1|45626.2|45606.2|14
1728025420000|2024-10-04 07:03:40|45645.2|45625.2|45650.2|45630.2|45650.2|45630.2|45645.2|45625.2|4
1728025430000|2024-10-04 07:03:50|45646.2|45626.2|45650.2|45630.2|45655.2|45635.2|45646.2|45626.2|2
1728025440000|2024-10-04 07:04:00|45648.7|45628.7|45642.7|45622.7|45648.7|45628.7|45635.2|45615.2|1
1728025450000|2024-10-04 07:04:10|45644.1|45624.1|45667.7|45647.7|45667.7|45647.7|45644.1|45624.1|5
1728025460000|2024-10-04 07:04:20|45665.2|45645.2|45677.7|45657.7|45677.7|45657.7|45665.2|45645.2|0
1728025470000|2024-10-04 07:04:30|45679.1|45659.1|45680.2|45660.2|45685.6|45665.6|45679.1|45659.1|5
1728025480000|2024-10-04 07:04:40|45675.2|45655.2|45675.2|45655.2|45675.2|45655.2|45675.2|45655.2|1
1728025490000|2024-10-04 07:04:50|45666.2|45646.2|45670.2|45650.2|45670.2|45650.2|45665.2|45645.2|5
1728025500000|2024-10-04 07:05:00|45668.7|45648.7|45665.2|45645.2|45668.7|45648.7|45665.2|45645.2|2
1728025510000|2024-10-04 07:05:10|45656.2|45636.2|45675.2|45655.2|45675.2|45655.2|45650.2|45630.2|12
1728025520000|2024-10-04 07:05:20|45677.7|45657.7|45693.7|45673.7|45706.6|45686.6|45677.7|45657.7|7
1728025530000|2024-10-04 07:05:30|45690.2|45670.2|45672.2|45652.2|45693.1|45673.1|45672.2|45652.2|7
1728025540000|2024-10-04 07:05:40|45670.2|45650.2|45679.1|45659.1|45680.2|45660.2|45670.2|45650.2|4
1728025550000|2024-10-04 07:05:50|45680.2|45660.2|45675.2|45655.2|45680.2|45660.2|45675.2|45655.2|2
1728025560000|2024-10-04 07:06:00|45673.7|45653.7|45678.7|45658.7|45685.2|45665.2|45667.7|45647.7|6
1728025570000|2024-10-04 07:06:10|45680.2|45660.2|45665.2|45645.2|45681.6|45661.6|45665.2|45645.2|3
1728025580000|2024-10-04 07:06:20|45662.7|45642.7|45650.2|45630.2|45665.2|45645.2|45647.7|45627.7|15
1728025590000|2024-10-04 07:06:30|45648.7|45628.7|45653.7|45633.7|45653.7|45633.7|45647.2|45627.2|0
1728025600000|2024-10-04 07:06:40|45654.7|45634.7|45670.2|45650.2|45670.2|45650.2|45654.7|45634.7|2
1728025610000|2024-10-04 07:06:50|45668.7|45648.7|45671.2|45651.2|45675.2|45655.2|45667.2|45647.2|1
1728025620000|2024-10-04 07:07:00|45663.7|45643.7|45651.2|45631.2|45665.2|45645.2|45651.2|45631.2|6
1728025630000|2024-10-04 07:07:10|45654.1|45634.1|45660.2|45640.2|45660.2|45640.2|45654.1|45634.1|3
1728025640000|2024-10-04 07:07:20|45657.2|45637.2|45706.2|45686.2|45706.2|45686.2|45657.2|45637.2|11
1728025650000|2024-10-04 07:07:30|45707.2|45687.2|45702.7|45682.7|45711.2|45691.2|45702.7|45682.7|3
1728025660000|2024-10-04 07:07:40|45704.1|45684.1|45695.2|45675.2|45710.2|45690.2|45695.2|45675.2|6
1728025670000|2024-10-04 07:07:50|45692.2|45672.2|45687.2|45667.2|45692.2|45672.2|45687.2|45667.2|1
1728025680000|2024-10-04 07:08:00|45686.2|45666.2|45677.2|45657.2|45694.7|45674.7|45677.2|45657.2|4
1728025690000|2024-10-04 07:08:10|45678.7|45658.7|45692.2|45672.2|45700.2|45680.2|45678.7|45658.7|4
1728025700000|2024-10-04 07:08:20|45691.2|45671.2|45700.2|45680.2|45700.2|45680.2|45688.3|45668.3|1
1728025710000|2024-10-04 07:08:30|45701.2|45681.2|45729.3|45709.3|45740.2|45720.2|45696.6|45676.6|20
1728025720000|2024-10-04 07:08:40|45726.2|45706.2|45721.2|45701.2|45726.2|45706.2|45720.8|45700.8|1
1728025730000|2024-10-04 07:08:50|45722.7|45702.7|45730.2|45710.2|45730.2|45710.2|45722.7|45702.7|15
1728025740000|2024-10-04 07:09:00|45728.7|45708.7|45730.2|45710.2|45730.2|45710.2|45720.2|45700.2|4
1728025750000|2024-10-04 07:09:10|45726.2|45706.2|45718.7|45698.7|45726.2|45706.2|45718.7|45698.7|6
1728025760000|2024-10-04 07:09:20|45717.3|45697.3|45715.2|45695.2|45717.3|45697.3|45712.3|45692.3|3
1728025770000|2024-10-04 07:09:30|45710.2|45690.2|45702.7|45682.7|45710.2|45690.2|45702.7|45682.7|3
1728025780000|2024-10-04 07:09:40|45703.7|45683.7|45710.2|45690.2|45710.2|45690.2|45703.7|45683.7|2
1728025790000|2024-10-04 07:09:50|45711.2|45691.2|45705.2|45685.2|45715.2|45695.2|45705.2|45685.2|1
1728025800000|2024-10-04 07:10:00|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45698.7|45678.7|8
1728025810000|2024-10-04 07:10:10|45705.2|45685.2|45700.2|45680.2|45705.2|45685.2|45700.2|45680.2|1
1728025820000|2024-10-04 07:10:20|45697.3|45677.3|45688.7|45668.7|45700.2|45680.2|45688.7|45668.7|1
1728025830000|2024-10-04 07:10:30|45687.7|45667.7|45695.2|45675.2|45695.2|45675.2|45686.2|45666.2|5
1728025840000|2024-10-04 07:10:40|45696.6|45676.6|45700.2|45680.2|45706.2|45686.2|45696.6|45676.6|2
1728025850000|2024-10-04 07:10:50|45701.6|45681.6|45705.2|45685.2|45705.2|45685.2|45701.6|45681.6|2
1728025860000|2024-10-04 07:11:00|45707.7|45687.7|45726.2|45706.2|45727.3|45707.3|45707.7|45687.7|9
1728025870000|2024-10-04 07:11:10|45727.3|45707.3|45733.7|45713.7|45733.7|45713.7|45727.3|45707.3|3
1728025880000|2024-10-04 07:11:20|45735.2|45715.2|45735.2|45715.2|45744.1|45724.1|45731.2|45711.2|3
1728025890000|2024-10-04 07:11:30|45733.7|45713.7|45730.2|45710.2|45735.2|45715.2|45730.2|45710.2|3
1728025900000|2024-10-04 07:11:40|45727.3|45707.3|45726.2|45706.2|45727.3|45707.3|45722.3|45702.3|6
1728025910000|2024-10-04 07:11:50|45730.2|45710.2|45730.2|45710.2|45730.2|45710.2|45726.2|45706.2|3
1728025920000|2024-10-04 07:12:00|45731.2|45711.2|45745.2|45725.2|45745.2|45725.2|45731.2|45711.2|7
1728025930000|2024-10-04 07:12:10|||||||||6
1728025940000|2024-10-04 07:12:20|45743.7|45723.7|45738.7|45718.7|45743.7|45723.7|45738.7|45718.7|22
1728025950000|2024-10-04 07:12:30|45739.8|45719.8|45742.3|45722.3|45742.3|45722.3|45739.8|45719.8|5
1728025960000|2024-10-04 07:12:40|45743.7|45723.7|45738.7|45718.7|45743.7|45723.7|45734.8|45714.8|16
1728025970000|2024-10-04 07:12:50|45741.2|45721.2|45743.7|45723.7|45743.7|45723.7|45734.3|45714.3|6
1728025980000|2024-10-04 07:13:00|45737.3|45717.3|45733.7|45713.7|45737.3|45717.3|45733.7|45713.7|6
1728025990000|2024-10-04 07:13:10|45732.7|45712.7|45730.2|45710.2|45735.2|45715.2|45730.2|45710.2|2
1728026000000|2024-10-04 07:13:20|45731.2|45711.2|45736.2|45716.2|45736.2|45716.2|45730.2|45710.2|1
1728026010000|2024-10-04 07:13:30|45738.7|45718.7|45729.8|45709.8|45738.7|45718.7|45727.3|45707.3|5
1728026020000|2024-10-04 07:13:40|45731.2|45711.2|45735.2|45715.2|45735.2|45715.2|45731.2|45711.2|7
1728026030000|2024-10-04 07:13:50|45733.7|45713.7|45726.2|45706.2|45733.7|45713.7|45726.2|45706.2|7
1728026040000|2024-10-04 07:14:00|45725.2|45705.2|45736.6|45716.6|45736.6|45716.6|45725.2|45705.2|2
1728026050000|2024-10-04 07:14:10|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|2
1728026060000|2024-10-04 07:14:20|45730.2|45710.2|45725.2|45705.2|45730.2|45710.2|45725.2|45705.2|3
1728026070000|2024-10-04 07:14:30|45723.7|45703.7|45725.2|45705.2|45727.7|45707.7|45723.7|45703.7|0
1728026080000|2024-10-04 07:14:40|45721.2|45701.2|45713.7|45693.7|45721.2|45701.2|45713.7|45693.7|3
1728026090000|2024-10-04 07:14:50|45711.2|45691.2|45711.2|45691.2|45712.7|45692.7|45709.1|45689.1|25
1728026100000|2024-10-04 07:15:00|45712.7|45692.7|45740.2|45720.2|45743.7|45723.7|45712.7|45692.7|25
1728026110000|2024-10-04 07:15:10|45738.7|45718.7|45740.2|45720.2|45740.2|45720.2|45738.7|45718.7|3
1728026120000|2024-10-04 07:15:20|45743.7|45723.7|45743.7|45723.7|45743.7|45723.7|45741.2|45721.2|3
1728026130000|2024-10-04 07:15:30|45741.2|45721.2|45732.7|45712.7|45745.2|45725.2|45732.7|45712.7|9
1728026140000|2024-10-04 07:15:40|45730.2|45710.2|45730.2|45710.2|45730.2|45710.2|45727.7|45707.7|2
1728026150000|2024-10-04 07:15:50|45731.6|45711.6|45721.2|45701.2|45735.2|45715.2|45721.2|45701.2|5
1728026160000|2024-10-04 07:16:00|45720.2|45700.2|45722.3|45702.3|45725.2|45705.2|45718.3|45698.3|6
1728026170000|2024-10-04 07:16:10|45718.3|45698.3|45737.3|45717.3|45737.3|45717.3|45718.3|45698.3|8
1728026190000|2024-10-04 07:16:30|45738.3|45718.3|45738.7|45718.7|45742.3|45722.3|45738.3|45718.3|2
1728026200000|2024-10-04 07:16:40|45740.2|45720.2|45737.3|45717.3|45742.3|45722.3|45737.3|45717.3|3
1728026210000|2024-10-04 07:16:50|45738.7|45718.7|45751.2|45731.2|45752.7|45732.7|45738.7|45718.7|5
1728026220000|2024-10-04 07:17:00|45752.7|45732.7|45738.3|45718.3|45752.7|45732.7|45738.3|45718.3|2
1728026230000|2024-10-04 07:17:10|45740.8|45720.8|45728.3|45708.3|45742.3|45722.3|45728.3|45708.3|0
1728026240000|2024-10-04 07:17:20|45727.3|45707.3|45722.3|45702.3|45727.3|45707.3|45722.3|45702.3|1
1728026250000|2024-10-04 07:17:30|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|2
1728026260000|2024-10-04 07:17:40|45722.3|45702.3|45722.3|45702.3|45722.3|45702.3|45718.3|45698.3|0
1728026270000|2024-10-04 07:17:50|45724.8|45704.8|45711.2|45691.2|45724.8|45704.8|45708.3|45688.3|11
1728026280000|2024-10-04 07:18:00|45712.3|45692.3|45722.3|45702.3|45723.3|45703.3|45712.3|45692.3|4
1728026290000|2024-10-04 07:18:10|45723.3|45703.3|45732.3|45712.3|45732.3|45712.3|45723.3|45703.3|5
1728026300000|2024-10-04 07:18:20|45733.3|45713.3|45728.3|45708.3|45733.3|45713.3|45728.3|45708.3|3
1728026310000|2024-10-04 07:18:30|45727.3|45707.3|45722.3|45702.3|45727.3|45707.3|45718.7|45698.7|2
1728026320000|2024-10-04 07:18:40|45725.8|45705.8|45724.4|45704.4|45727.3|45707.3|45724.4|45704.4|0
1728026330000|2024-10-04 07:18:50|45723.3|45703.3|45727.3|45707.3|45728.7|45708.7|45723.3|45703.3|1
1728026340000|2024-10-04 07:19:00|45726.2|45706.2|45727.3|45707.3|45727.3|45707.3|45723.7|45703.7|2
1728026350000|2024-10-04 07:19:10|45723.7|45703.7|45722.3|45702.3|45723.7|45703.7|45721.2|45701.2|1
1728026360000|2024-10-04 07:19:20|45720.2|45700.2|45717.3|45697.3|45720.2|45700.2|45717.3|45697.3|0
1728026370000|2024-10-04 07:19:30|45716.2|45696.2|45720.2|45700.2|45722.7|45702.7|45716.2|45696.2|5
1728026380000|2024-10-04 07:19:40|45721.2|45701.2|45725.2|45705.2|45725.2|45705.2|45721.2|45701.2|4
1728026390000|2024-10-04 07:19:50|45726.7|45706.7|45723.7|45703.7|45727.3|45707.3|45723.7|45703.7|1
1728026400000|2024-10-04 07:20:00|45718.3|45698.3|45719.4|45699.4|45722.3|45702.3|45717.3|45697.3|9
1728026410000|2024-10-04 07:20:10|45717.3|45697.3|45720.8|45700.8|45722.3|45702.3|45717.3|45697.3|1
1728026420000|2024-10-04 07:20:20|45721.2|45701.2|45725.2|45705.2|45725.2|45705.2|45718.7|45698.7|3
1728026430000|2024-10-04 07:20:30|45726.2|45706.2|45726.2|45706.2|45728.7|45708.7|45726.2|45706.2|0
1728026440000|2024-10-04 07:20:40|45727.3|45707.3|45722.3|45702.3|45727.3|45707.3|45722.3|45702.3|5
1728026450000|2024-10-04 07:20:50|45720.8|45700.8|45715.2|45695.2|45720.8|45700.8|45715.2|45695.2|0
1728026460000|2024-10-04 07:21:00|45716.2|45696.2|45718.7|45698.7|45718.7|45698.7|45715.2|45695.2|13
1728026470000|2024-10-04 07:21:10|45722.3|45702.3|45725.2|45705.2|45725.2|45705.2|45722.3|45702.3|10
1728026480000|2024-10-04 07:21:20|45726.7|45706.7|45743.3|45723.3|45743.3|45723.3|45726.7|45706.7|4
1728026490000|2024-10-04 07:21:30|45742.3|45722.3|45744.4|45724.4|45744.4|45724.4|45742.3|45722.3|0
1728026500000|2024-10-04 07:21:40|45742.3|45722.3|45738.3|45718.3|45743.7|45723.7|45738.3|45718.3|2
1728026510000|2024-10-04 07:21:50|45736.2|45716.2|45731.7|45711.7|45736.2|45716.2|45731.7|45711.7|2
1728026520000|2024-10-04 07:22:00|45733.7|45713.7|45732.3|45712.3|45736.2|45716.2|45732.3|45712.3|0
1728026530000|2024-10-04 07:22:10|45731.2|45711.2|45733.7|45713.7|45733.7|45713.7|45730.2|45710.2|2
1728026540000|2024-10-04 07:22:20|45736.2|45716.2|45728.7|45708.7|45737.3|45717.3|45728.7|45708.7|4
1728026550000|2024-10-04 07:22:30|45730.2|45710.2|45727.3|45707.3|45731.2|45711.2|45727.3|45707.3|0
1728026560000|2024-10-04 07:22:40|45728.7|45708.7|45747.3|45727.3|45747.3|45727.3|45728.7|45708.7|7
1728026570000|2024-10-04 07:22:50|45746.2|45726.2|45740.2|45720.2|45746.2|45726.2|45740.2|45720.2|5
1728026580000|2024-10-04 07:23:00|45739.2|45719.2|45745.2|45725.2|45745.2|45725.2|45735.2|45715.2|5
1728026590000|2024-10-04 07:23:10|45747.3|45727.3|45761.3|45741.3|45761.3|45741.3|45747.3|45727.3|6
1728026600000|2024-10-04 07:23:20|45759.8|45739.8|45765.2|45745.2|45766.3|45746.3|45759.8|45739.8|2
1728026610000|2024-10-04 07:23:30|45767.3|45747.3|45770.2|45750.2|45772.7|45752.7|45767.3|45747.3|1
1728026620000|2024-10-04 07:23:40|45771.7|45751.7|45783.8|45763.8|45783.8|45763.8|45771.7|45751.7|4
1728026630000|2024-10-04 07:23:50|45782.7|45762.7|45781.3|45761.3|45783.8|45763.8|45780.2|45760.2|7
1728026640000|2024-10-04 07:24:00|45782.7|45762.7|45783.8|45763.8|45783.8|45763.8|45782.7|45762.7|2
1728026650000|2024-10-04 07:24:10|45782.7|45762.7|45780.2|45760.2|45782.7|45762.7|45780.2|45760.2|0
1728026660000|2024-10-04 07:24:20|45778.8|45758.8|45787.3|45767.3|45787.3|45767.3|45777.3|45757.3|6
1728026670000|2024-10-04 07:24:30|45788.3|45768.3|45791.3|45771.3|45792.3|45772.3|45787.3|45767.3|10
1728026680000|2024-10-04 07:24:40|45790.2|45770.2|45784.8|45764.8|45791.3|45771.3|45784.8|45764.8|1
1728026690000|2024-10-04 07:24:50|45782.7|45762.7|45778.3|45758.3|45782.7|45762.7|45778.3|45758.3|0
1728026700000|2024-10-04 07:25:00|45779.8|45759.8|45777.3|45757.3|45779.8|45759.8|45777.3|45757.3|4
1728026710000|2024-10-04 07:25:10|45773.8|45753.8|45777.3|45757.3|45777.3|45757.3|45773.8|45753.8|1
1728026720000|2024-10-04 07:25:20|45776.3|45756.3|45771.3|45751.3|45776.3|45756.3|45771.3|45751.3|2
1728026730000|2024-10-04 07:25:30|45774.8|45754.8|45783.8|45763.8|45783.8|45763.8|45774.8|45754.8|5
1728026740000|2024-10-04 07:25:40|45781.3|45761.3|45780.2|45760.2|45781.3|45761.3|45777.3|45757.3|0
1728026750000|2024-10-04 07:25:50|45781.3|45761.3|45783.8|45763.8|45783.8|45763.8|45781.3|45761.3|7
1728026760000|2024-10-04 07:26:00|45782.3|45762.3|45786.3|45766.3|45786.3|45766.3|45782.3|45762.3|4
1728026770000|2024-10-04 07:26:10|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|45787.7|45767.7|0
1728026780000|2024-10-04 07:26:20|45786.3|45766.3|45783.8|45763.8|45786.3|45766.3|45783.8|45763.8|9
1728026790000|2024-10-04 07:26:30|45785.2|45765.2|45802.3|45782.3|45802.3|45782.3|45785.2|45765.2|11
1728026800000|2024-10-04 07:26:40|45803.8|45783.8|45802.3|45782.3|45807.3|45787.3|45802.3|45782.3|6
1728026810000|2024-10-04 07:26:50|45807.3|45787.3|45804.8|45784.8|45807.3|45787.3|45804.8|45784.8|4
1728026820000|2024-10-04 07:27:00|45806.3|45786.3|45807.3|45787.3|45807.3|45787.3|45806.3|45786.3|3
1728026830000|2024-10-04 07:27:10|45808.8|45788.8|45812.3|45792.3|45812.3|45792.3|45807.3|45787.3|3
1728026840000|2024-10-04 07:27:20|45810.8|45790.8|45802.3|45782.3|45812.3|45792.3|45802.3|45782.3|7
1728026850000|2024-10-04 07:27:30|45794.8|45774.8|45790.8|45770.8|45794.8|45774.8|45790.8|45770.8|6
1728026860000|2024-10-04 07:27:40|45792.3|45772.3|45794.8|45774.8|45794.8|45774.8|45792.3|45772.3|2
1728026870000|2024-10-04 07:27:50|45797.7|45777.7|45797.3|45777.3|45798.8|45778.8|45797.3|45777.3|1
1728026880000|2024-10-04 07:28:00|45795.8|45775.8|45796.3|45776.3|45796.3|45776.3|45793.3|45773.3|4
1728026890000|2024-10-04 07:28:10|45792.3|45772.3|45794.8|45774.8|45794.8|45774.8|45792.3|45772.3|2
1728026900000|2024-10-04 07:28:20|45796.3|45776.3|45796.3|45776.3|45800.2|45780.2|45796.3|45776.3|2
1728026910000|2024-10-04 07:28:30|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|45798.3|45778.3|0
1728026920000|2024-10-04 07:28:40|45799.8|45779.8|45804.8|45784.8|45804.8|45784.8|45799.8|45779.8|1
1728026930000|2024-10-04 07:28:50|45805.8|45785.8|45804.8|45784.8|45805.8|45785.8|45804.8|45784.8|1
1728026940000|2024-10-04 07:29:00|45806.3|45786.3|45797.3|45777.3|45806.3|45786.3|45797.3|45777.3|3
1728026950000|2024-10-04 07:29:10|45799.8|45779.8|45801.3|45781.3|45802.3|45782.3|45799.8|45779.8|2
1728026960000|2024-10-04 07:29:20|45798.4|45778.4|45795.2|45775.2|45801.3|45781.3|45790.9|45770.9|3
1728026970000|2024-10-04 07:29:30|45796.3|45776.3|45799.8|45779.8|45799.8|45779.8|45796.3|45776.3|2
1728026980000|2024-10-04 07:29:40|45801.3|45781.3|45806.3|45786.3|45806.3|45786.3|45797.3|45777.3|1
1728026990000|2024-10-04 07:29:50|45809.2|45789.2|45807.3|45787.3|45811.3|45791.3|45807.3|45787.3|6
1728027000000|2024-10-04 07:30:00|45809.8|45789.8|45816.3|45796.3|45816.3|45796.3|45809.8|45789.8|9
1728027010000|2024-10-04 07:30:10|45813.4|45793.4|45811.3|45791.3|45816.3|45796.3|45811.3|45791.3|5
1728027020000|2024-10-04 07:30:20|45812.3|45792.3|45810.2|45790.2|45812.3|45792.3|45808.8|45788.8|1
1728027030000|2024-10-04 07:30:30|45811.3|45791.3|45828.8|45808.8|45829.8|45809.8|45807.3|45787.3|17
1728027040000|2024-10-04 07:30:40|45827.3|45807.3|45826.3|45806.3|45827.3|45807.3|45826.3|45806.3|1
1728027050000|2024-10-04 07:30:50|45824.8|45804.8|45825.2|45805.2|45825.2|45805.2|45822.7|45802.7|3
1728027060000|2024-10-04 07:31:00|45824.2|45804.2|45820.2|45800.2|45824.2|45804.2|45820.2|45800.2|0
1728027070000|2024-10-04 07:31:10|45822.7|45802.7|45821.3|45801.3|45825.2|45805.2|45819.2|45799.2|7
1728027080000|2024-10-04 07:31:20|45820.2|45800.2|45820.2|45800.2|45820.2|45800.2|45820.2|45800.2|0
1728027090000|2024-10-04 07:31:30|45815.2|45795.2|45822.1|45802.1|45827.1|45807.1|45815.2|45795.2|59
1728027100000|2024-10-04 07:31:40|45826.1|45806.1|45821.1|45801.1|45826.1|45806.1|45818.6|45798.6|1
1728027110000|2024-10-04 07:31:50|45819.6|45799.6|45817.1|45797.1|45819.6|45799.6|45816.1|45796.1|3
1728027120000|2024-10-04 07:32:00|45816.1|45796.1|45816.1|45796.1|45821.1|45801.1|45816.1|45796.1|6
1728027130000|2024-10-04 07:32:10|45821.1|45801.1|45804.6|45784.6|45821.1|45801.1|45804.6|45784.6|6
1728027140000|2024-10-04 07:32:20|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|2
1728027150000|2024-10-04 07:32:30|45803.2|45783.2|45803.2|45783.2|45804.6|45784.6|45802.1|45782.1|4
1728027160000|2024-10-04 07:32:40|45806.1|45786.1|45808.2|45788.2|45808.2|45788.2|45806.1|45786.1|3
1728027170000|2024-10-04 07:32:50|45811.7|45791.7|45810.7|45790.7|45816.1|45796.1|45810.7|45790.7|10
1728027180000|2024-10-04 07:33:00|45811.1|45791.1|45802.1|45782.1|45812.1|45792.1|45802.1|45782.1|1
1728027190000|2024-10-04 07:33:10|45803.2|45783.2|45803.2|45783.2|45808.2|45788.2|45803.2|45783.2|4
1728027200000|2024-10-04 07:33:20|45806.1|45786.1|45811.1|45791.1|45811.1|45791.1|45806.1|45786.1|1
1728027210000|2024-10-04 07:33:30|45813.2|45793.2|45806.1|45786.1|45813.2|45793.2|45806.1|45786.1|2
1728027220000|2024-10-04 07:33:40|45807.5|45787.5|45806.1|45786.1|45807.5|45787.5|45806.1|45786.1|2
1728027230000|2024-10-04 07:33:50|45807.1|45787.1|45803.2|45783.2|45808.2|45788.2|45803.2|45783.2|2
1728027240000|2024-10-04 07:34:00|45802.1|45782.1|45798.2|45778.2|45804.6|45784.6|45798.2|45778.2|8
1728027250000|2024-10-04 07:34:10|45796.7|45776.7|45786.7|45766.7|45798.2|45778.2|45785.7|45765.7|5
1728027260000|2024-10-04 07:34:20|45785.7|45765.7|45770|45750|45785.7|45765.7|45770|45750|7
1728027270000|2024-10-04 07:34:30|45762.5|45742.5|45759.6|45739.6|45762.5|45742.5|45759.6|45739.6|23
1728027280000|2024-10-04 07:34:40|45761.1|45741.1|45762.5|45742.5|45762.5|45742.5|45759.6|45739.6|24
1728027290000|2024-10-04 07:34:50|45768.6|45748.6|45782.5|45762.5|45783.6|45763.6|45768.6|45748.6|3
1728027300000|2024-10-04 07:35:00|45781.5|45761.5|45782.9|45762.9|45784|45764|45781.5|45761.5|1
1728027310000|2024-10-04 07:35:10|45781.5|45761.5|45779|45759|45782.9|45762.9|45777.9|45757.9|4
1728027320000|2024-10-04 07:35:20|45777.9|45757.9|45775|45755|45777.9|45757.9|45775|45755|0
1728027330000|2024-10-04 07:35:30|45774|45754|45773|45753|45778|45758|45772.9|45752.9|0
1728027340000|2024-10-04 07:35:40|45770|45750|45775.5|45755.5|45776.5|45756.5|45770|45750|3
1728027350000|2024-10-04 07:35:50|45774|45754|45776.5|45756.5|45779|45759|45774|45754|1
1728027360000|2024-10-04 07:36:00|45775.5|45755.5|45763|45743|45775.5|45755.5|45763|45743|4
1728027370000|2024-10-04 07:36:10|45760|45740|45763|45743|45763|45743|45760|45740|1
1728027380000|2024-10-04 07:36:20|45778|45758|45784.4|45764.4|45784.4|45764.4|45778|45758|2
1728027390000|2024-10-04 07:36:30|45785.5|45765.5|45798|45778|45798|45778|45784.4|45764.4|1
1728027400000|2024-10-04 07:36:40|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|3
1728027410000|2024-10-04 07:36:50|45798.4|45778.4|45794.4|45774.4|45799.4|45779.4|45794.4|45774.4|3
1728027420000|2024-10-04 07:37:00|45791.9|45771.9|45792.3|45772.3|45792.3|45772.3|45789.4|45769.4|0
1728027430000|2024-10-04 07:37:10|45793.4|45773.4|45799.4|45779.4|45799.4|45779.4|45791.9|45771.9|2
1728027440000|2024-10-04 07:37:20|45800.9|45780.9|45795.9|45775.9|45805.9|45785.9|45795.9|45775.9|7
1728027450000|2024-10-04 07:37:30|45796.9|45776.9|45791.9|45771.9|45800.9|45780.9|45790.5|45770.5|3
1728027460000|2024-10-04 07:37:40|45793|45773|45793|45773|45793|45773|45791.9|45771.9|0
1728027470000|2024-10-04 07:37:50|45794.4|45774.4|45795.9|45775.9|45795.9|45775.9|45794.4|45774.4|0
1728027480000|2024-10-04 07:38:00|45796.9|45776.9|45799.4|45779.4|45799.4|45779.4|45795.5|45775.5|8
1728027490000|2024-10-04 07:38:10|45800.9|45780.9|45795.9|45775.9|45800.9|45780.9|45795.9|45775.9|0
1728027500000|2024-10-04 07:38:20|45799.4|45779.4|45789|45769|45799.4|45779.4|45789|45769|1
1728027510000|2024-10-04 07:38:30|45788|45768|45785.9|45765.9|45793|45773|45785.9|45765.9|3
1728027520000|2024-10-04 07:38:40|45786.9|45766.9|45785.9|45765.9|45788|45768|45785.9|45765.9|0
1728027530000|2024-10-04 07:38:50|45787.3|45767.3|45775.9|45755.9|45788|45768|45775.9|45755.9|3
1728027540000|2024-10-04 07:39:00|45774.4|45754.4|45776.9|45756.9|45776.9|45756.9|45773|45753|1
1728027550000|2024-10-04 07:39:10|45778.4|45758.4|45793.4|45773.4|45793.4|45773.4|45778.4|45758.4|5
1728027560000|2024-10-04 07:39:20|45794.8|45774.8|45796.9|45776.9|45796.9|45776.9|45794.8|45774.8|1
1728027570000|2024-10-04 07:39:30|45798.4|45778.4|45798.4|45778.4|45798.4|45778.4|45798.4|45778.4|0
1728027580000|2024-10-04 07:39:40|45796.9|45776.9|45800.9|45780.9|45800.9|45780.9|45795.9|45775.9|2
1728027590000|2024-10-04 07:39:50|45799.4|45779.4|45791.9|45771.9|45799.4|45779.4|45791.9|45771.9|4
1728027600000|2024-10-04 07:40:00|45793.4|45773.4|45773|45753|45794.4|45774.4|45771.9|45751.9|7
1728027610000|2024-10-04 07:40:10|45771.9|45751.9|45763|45743|45771.9|45751.9|45763|45743|0
1728027620000|2024-10-04 07:40:20|45761.9|45741.9|45765.5|45745.5|45765.5|45745.5|45761.9|45741.9|0
1728027630000|2024-10-04 07:40:30|45764.4|45744.4|45770.9|45750.9|45770.9|45750.9|45764.4|45744.4|1
1728027650000|2024-10-04 07:40:50|45769.4|45749.4|45775.9|45755.9|45776.9|45756.9|45769.4|45749.4|0
1728027660000|2024-10-04 07:41:00|45775.5|45755.5|45755.5|45735.5|45775.5|45755.5|45755.5|45735.5|5
1728027670000|2024-10-04 07:41:10|45754.4|45734.4|45754.4|45734.4|45754.4|45734.4|45754.4|45734.4|0
1728027680000|2024-10-04 07:41:20|45756.9|45736.9|45761.9|45741.9|45761.9|45741.9|45756.9|45736.9|4
1728027690000|2024-10-04 07:41:30|45763|45743|45770.5|45750.5|45770.5|45750.5|45761.9|45741.9|1
1728027700000|2024-10-04 07:41:40|45771.9|45751.9|45771.9|45751.9|45774.8|45754.8|45771.9|45751.9|1
1728027710000|2024-10-04 07:41:50|45774.4|45754.4|45776.9|45756.9|45776.9|45756.9|45773|45753|0
1728027720000|2024-10-04 07:42:00|45778|45758|45779|45759|45779|45759|45778|45758|1
1728027730000|2024-10-04 07:42:10|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|0
1728027740000|2024-10-04 07:42:20|45793|45773|45788.6|45768.6|45793|45773|45788.6|45768.6|18
1728027750000|2024-10-04 07:42:30|45791.5|45771.5|45791.5|45771.5|45791.5|45771.5|45791.5|45771.5|3
1728027760000|2024-10-04 07:42:40|45793.4|45773.4|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|3
1728027770000|2024-10-04 07:42:50|45798.8|45778.8|45802.3|45782.3|45804.8|45784.8|45798.8|45778.8|5
1728027780000|2024-10-04 07:43:00|45803.8|45783.8|45801.3|45781.3|45803.8|45783.8|45798.8|45778.8|6
1728027790000|2024-10-04 07:43:10|45800.3|45780.3|45797.3|45777.3|45800.3|45780.3|45797.3|45777.3|8
1728027800000|2024-10-04 07:43:20|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|2
1728027810000|2024-10-04 07:43:30|45797.3|45777.3|45794.8|45774.8|45797.3|45777.3|45794.8|45774.8|3
1728027820000|2024-10-04 07:43:40|45797.3|45777.3|45806.3|45786.3|45806.3|45786.3|45793.8|45773.8|24
1728027830000|2024-10-04 07:43:50|45812.3|45792.3|45812.3|45792.3|45817.8|45797.8|45812.3|45792.3|43
1728027840000|2024-10-04 07:44:00|45813.8|45793.8|45817.3|45797.3|45823.8|45803.8|45813.8|45793.8|9
1728027850000|2024-10-04 07:44:10|45818.8|45798.8|45815.9|45795.9|45818.8|45798.8|45815.9|45795.9|5
1728027860000|2024-10-04 07:44:20|45814.8|45794.8|45814.8|45794.8|45818.8|45798.8|45814.8|45794.8|3
1728027870000|2024-10-04 07:44:30|45817.3|45797.3|45814.8|45794.8|45817.3|45797.3|45814.8|45794.8|7
1728027880000|2024-10-04 07:44:40|45816.3|45796.3|45818.8|45798.8|45818.8|45798.8|45816.3|45796.3|1
1728027890000|2024-10-04 07:44:50|45817.3|45797.3|45818.8|45798.8|45818.8|45798.8|45816.3|45796.3|0
1728027900000|2024-10-04 07:45:00|45821.3|45801.3|45816.3|45796.3|45826.3|45806.3|45814.8|45794.8|12
1728027910000|2024-10-04 07:45:10|45814.8|45794.8|45816.3|45796.3|45816.3|45796.3|45814.8|45794.8|1
1728027920000|2024-10-04 07:45:20|45812.4|45792.4|45792.4|45772.4|45812.4|45792.4|45786.3|45766.3|52
1728027930000|2024-10-04 07:45:30|45793.4|45773.4|45792.8|45772.8|45793.8|45773.8|45789.9|45769.9|1
1728027940000|2024-10-04 07:45:40|45789.9|45769.9|45792.8|45772.8|45792.8|45772.8|45788.8|45768.8|4
1728027950000|2024-10-04 07:45:50|45793.8|45773.8|45797.8|45777.8|45797.8|45777.8|45793.8|45773.8|3
1728027960000|2024-10-04 07:46:00|45798.8|45778.8|45792.8|45772.8|45799.2|45779.2|45792.8|45772.8|3
1728027970000|2024-10-04 07:46:10|45790.3|45770.3|45789.2|45769.2|45790.3|45770.3|45789.2|45769.2|1
1728027980000|2024-10-04 07:46:20|45791.7|45771.7|45792.8|45772.8|45792.8|45772.8|45790.3|45770.3|2
1728027990000|2024-10-04 07:46:30|45793.8|45773.8|45797.8|45777.8|45797.8|45777.8|45792.8|45772.8|10
1728028000000|2024-10-04 07:46:40|45797.4|45777.4|45794.9|45774.9|45798.8|45778.8|45794.9|45774.9|0
1728028010000|2024-10-04 07:46:50|45795.9|45775.9|45802.4|45782.4|45802.4|45782.4|45795.9|45775.9|1
1728028020000|2024-10-04 07:47:00|45803.8|45783.8|45812.8|45792.8|45812.8|45792.8|45803.8|45783.8|0
1728028030000|2024-10-04 07:47:10|45811.3|45791.3|45813.8|45793.8|45813.8|45793.8|45808.8|45788.8|2
1728028040000|2024-10-04 07:47:20|45812.4|45792.4|45803.8|45783.8|45812.4|45792.4|45800.9|45780.9|6
1728028050000|2024-10-04 07:47:30|45804.9|45784.9|45810.3|45790.3|45810.3|45790.3|45804.9|45784.9|4
1728028060000|2024-10-04 07:47:40|45808.8|45788.8|45813.8|45793.8|45813.8|45793.8|45808.8|45788.8|0
1728028070000|2024-10-04 07:47:50|45814.9|45794.9|45809.9|45789.9|45814.9|45794.9|45808.8|45788.8|0
1728028080000|2024-10-04 07:48:00|45808.8|45788.8|45798.4|45778.4|45808.8|45788.8|45798.4|45778.4|14
1728028090000|2024-10-04 07:48:10|45795.9|45775.9|45794.9|45774.9|45798.8|45778.8|45794.9|45774.9|1
1728028100000|2024-10-04 07:48:20|45793.4|45773.4|45784.9|45764.9|45793.4|45773.4|45784.9|45764.9|2
1728028110000|2024-10-04 07:48:30|45787.4|45767.4|45788.8|45768.8|45788.8|45768.8|45787.4|45767.4|1
1728028120000|2024-10-04 07:48:40|45793.8|45773.8|45798.8|45778.8|45798.8|45778.8|45793.8|45773.8|1
1728028130000|2024-10-04 07:48:50|45799.9|45779.9|45800.3|45780.3|45803.8|45783.8|45798.8|45778.8|0
1728028140000|2024-10-04 07:49:00|45802.8|45782.8|45806.3|45786.3|45806.3|45786.3|45802.8|45782.8|1
1728028150000|2024-10-04 07:49:10|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|0
1728028170000|2024-10-04 07:49:30|45806.3|45786.3|45791.3|45771.3|45806.3|45786.3|45789.9|45769.9|5
1728028180000|2024-10-04 07:49:40|45792.8|45772.8|45797.8|45777.8|45797.8|45777.8|45792.8|45772.8|1
1728028190000|2024-10-04 07:49:50|45799.2|45779.2|45800.3|45780.3|45800.3|45780.3|45799.2|45779.2|0
1728028200000|2024-10-04 07:50:00|45797.8|45777.8|45792.8|45772.8|45797.8|45777.8|45792.8|45772.8|3
1728028210000|2024-10-04 07:50:10|45794.2|45774.2|45792.8|45772.8|45794.2|45774.2|45792.8|45772.8|0
1728028220000|2024-10-04 07:50:20|45794.2|45774.2|45805.3|45785.3|45805.3|45785.3|45794.2|45774.2|1
1728028230000|2024-10-04 07:50:30|45806.7|45786.7|45807.8|45787.8|45808.8|45788.8|45806.7|45786.7|0
1728028240000|2024-10-04 07:50:40|45808.8|45788.8|45818.8|45798.8|45824.9|45804.9|45808.8|45788.8|10
1728028250000|2024-10-04 07:50:50|45817.4|45797.4|45818.8|45798.8|45818.8|45798.8|45817.4|45797.4|0
1728028260000|2024-10-04 07:51:00|45817.4|45797.4|45818.8|45798.8|45821.3|45801.3|45817.4|45797.4|3
1728028270000|2024-10-04 07:51:10|45819.9|45799.9|45815.9|45795.9|45821.3|45801.3|45815.9|45795.9|2
1728028280000|2024-10-04 07:51:20|45818.8|45798.8|45817.4|45797.4|45819.9|45799.9|45814.9|45794.9|0
1728028290000|2024-10-04 07:51:30|45818.8|45798.8|45819.9|45799.9|45820.9|45800.9|45817.4|45797.4|2
1728028300000|2024-10-04 07:51:40|45818.8|45798.8|45815.9|45795.9|45818.8|45798.8|45814.9|45794.9|2
1728028310000|2024-10-04 07:51:50|45817.4|45797.4|45818.8|45798.8|45821.3|45801.3|45817.4|45797.4|5
1728028320000|2024-10-04 07:52:00|45822.4|45802.4|45814.9|45794.9|45823.8|45803.8|45814.9|45794.9|14
1728028330000|2024-10-04 07:52:10|45813.8|45793.8|45810.3|45790.3|45813.8|45793.8|45810.3|45790.3|3
1728028340000|2024-10-04 07:52:20|45805.9|45785.9|45804.9|45784.9|45805.9|45785.9|45804.9|45784.9|5
1728028350000|2024-10-04 07:52:30|45806.3|45786.3|45807.4|45787.4|45807.4|45787.4|45806.3|45786.3|2
1728028360000|2024-10-04 07:52:40|45804.9|45784.9|45790.9|45770.9|45804.9|45784.9|45790.9|45770.9|3
1728028370000|2024-10-04 07:52:50|45789.9|45769.9|45789.9|45769.9|45789.9|45769.9|45789.9|45769.9|0
1728028380000|2024-10-04 07:53:00|45792.4|45772.4|45797.8|45777.8|45797.8|45777.8|45792.4|45772.4|2
1728028390000|2024-10-04 07:53:10|45796.3|45776.3|45797.4|45777.4|45801.3|45781.3|45796.3|45776.3|6
1728028400000|2024-10-04 07:53:20|45794.9|45774.9|45798.8|45778.8|45798.8|45778.8|45790.9|45770.9|4
1728028410000|2024-10-04 07:53:30|45803.8|45783.8|45810.3|45790.3|45810.3|45790.3|45798.8|45778.8|4
1728028420000|2024-10-04 07:53:40|45811.7|45791.7|45808.8|45788.8|45811.7|45791.7|45807.8|45787.8|4
1728028430000|2024-10-04 07:53:50|45810.3|45790.3|45815.3|45795.3|45815.3|45795.3|45810.3|45790.3|5
1728028440000|2024-10-04 07:54:00|45816.7|45796.7|45813.8|45793.8|45816.7|45796.7|45813.8|45793.8|0
1728028450000|2024-10-04 07:54:10|45812.8|45792.8|45812.8|45792.8|45814.2|45794.2|45811.7|45791.7|0
1728028460000|2024-10-04 07:54:20|45811.7|45791.7|45811.7|45791.7|45811.7|45791.7|45811.7|45791.7|6
1728028470000|2024-10-04 07:54:30|45808.8|45788.8|45816.7|45796.7|45816.7|45796.7|45808.8|45788.8|3
1728028480000|2024-10-04 07:54:40|45815.3|45795.3|45816.7|45796.7|45816.7|45796.7|45812.8|45792.8|2
1728028490000|2024-10-04 07:54:50|45815.3|45795.3|45809.2|45789.2|45816.7|45796.7|45809.2|45789.2|3
1728028500000|2024-10-04 07:55:00|45810.3|45790.3|45801.7|45781.7|45810.3|45790.3|45801.7|45781.7|5
1728028520000|2024-10-04 07:55:20|45806.7|45786.7|45806.7|45786.7|45808.2|45788.2|45805.3|45785.3|5
1728028530000|2024-10-04 07:55:30|45803.8|45783.8|45806.8|45786.8|45806.8|45786.8|45802.8|45782.8|1
1728028540000|2024-10-04 07:55:40|45808.2|45788.2|45810.7|45790.7|45810.7|45790.7|45806.8|45786.8|1
1728028550000|2024-10-04 07:55:50|45809.3|45789.3|45806.8|45786.8|45809.3|45789.3|45806.8|45786.8|0
1728028560000|2024-10-04 07:56:00|45805.3|45785.3|45806.8|45786.8|45806.8|45786.8|45801.8|45781.8|4
1728028570000|2024-10-04 07:56:10|45802.8|45782.8|45801.8|45781.8|45805.3|45785.3|45801.8|45781.8|7
1728028580000|2024-10-04 07:56:20|45799.3|45779.3|45801.8|45781.8|45801.8|45781.8|45799.3|45779.3|3
1728028590000|2024-10-04 07:56:30|45800.3|45780.3|45801.8|45781.8|45801.8|45781.8|45796.8|45776.8|3
1728028600000|2024-10-04 07:56:40|45803.2|45783.2|45816.8|45796.8|45816.8|45796.8|45803.2|45783.2|2
1728028610000|2024-10-04 07:56:50|45812.8|45792.8|45811.8|45791.8|45816.8|45796.8|45811.8|45791.8|0
1728028620000|2024-10-04 07:57:00|45814.3|45794.3|45817.8|45797.8|45819.3|45799.3|45814.3|45794.3|3
1728028630000|2024-10-04 07:57:10|45816.8|45796.8|45816.8|45796.8|45819.3|45799.3|45814.3|45794.3|5
1728028640000|2024-10-04 07:57:20|45819.3|45799.3|45819.3|45799.3|45819.3|45799.3|45819.3|45799.3|0
1728028650000|2024-10-04 07:57:30|45814.3|45794.3|45811.8|45791.8|45814.3|45794.3|45811.8|45791.8|14
1728028660000|2024-10-04 07:57:40|45809.3|45789.3|45806.8|45786.8|45809.3|45789.3|45804.7|45784.7|15
1728028670000|2024-10-04 07:57:50|45803.8|45783.8|45801.8|45781.8|45803.8|45783.8|45801.8|45781.8|14
1728028680000|2024-10-04 07:58:00|45797.8|45777.8|45797.8|45777.8|45800.3|45780.3|45797.8|45777.8|0
1728028690000|2024-10-04 07:58:10|45800.3|45780.3|45797.8|45777.8|45800.3|45780.3|45797.8|45777.8|2
1728028700000|2024-10-04 07:58:20|45799.3|45779.3|45793.2|45773.2|45801.8|45781.8|45793.2|45773.2|30
1728028710000|2024-10-04 07:58:30|45791.8|45771.8|45793.2|45773.2|45793.2|45773.2|45791.8|45771.8|11
1728028720000|2024-10-04 07:58:40|45792.2|45772.2|45786.8|45766.8|45793.2|45773.2|45786.8|45766.8|7
1728028730000|2024-10-04 07:58:50|||||||||1
1728028740000|2024-10-04 07:59:00|45789.3|45769.3|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|2
1728028750000|2024-10-04 07:59:10|45788.2|45768.2|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|0
1728028760000|2024-10-04 07:59:20|45785.3|45765.3|45786.8|45766.8|45786.8|45766.8|45781.8|45761.8|9
1728028770000|2024-10-04 07:59:30|45785.3|45765.3|45786.8|45766.8|45786.8|45766.8|45785.3|45765.3|1
1728028780000|2024-10-04 07:59:40|45789.3|45769.3|45801.8|45781.8|45801.8|45781.8|45789.3|45769.3|29
1728028790000|2024-10-04 07:59:50|45806.8|45786.8|45810.3|45790.3|45810.3|45790.3|45806.8|45786.8|0
1728028800000|2024-10-04 08:00:00|45812.8|45792.8|45802.8|45782.8|45814.3|45794.3|45802.8|45782.8|14
1728028810000|2024-10-04 08:00:10|45796.8|45776.8|45778.8|45758.8|45796.8|45776.8|45776.8|45756.8|8
1728028820000|2024-10-04 08:00:20|45780.3|45760.3|45771.8|45751.8|45783.8|45763.8|45770.7|45750.7|27
1728028830000|2024-10-04 08:00:30|45773.2|45753.2|45783.8|45763.8|45786.3|45766.3|45773.2|45753.2|9
1728028840000|2024-10-04 08:00:40|45785.3|45765.3|45775.3|45755.3|45787.8|45767.8|45775.3|45755.3|14
1728028850000|2024-10-04 08:00:50|45773.8|45753.8|45774.3|45754.3|45776.3|45756.3|45771.8|45751.8|5
1728028860000|2024-10-04 08:01:00|45773.8|45753.8|45783.2|45763.2|45783.2|45763.2|45765.3|45745.3|17
1728028870000|2024-10-04 08:01:10|45784.3|45764.3|45770.3|45750.3|45784.3|45764.3|45770.3|45750.3|2
1728028880000|2024-10-04 08:01:20|45769.3|45749.3|45759.3|45739.3|45769.3|45749.3|45759.3|45739.3|5
1728028890000|2024-10-04 08:01:30|45756.8|45736.8|45753.9|45733.9|45756.8|45736.8|45751.8|45731.8|24
1728028900000|2024-10-04 08:01:40|45752.8|45732.8|45741.8|45721.8|45753.9|45733.9|45741.8|45721.8|8
1728028910000|2024-10-04 08:01:50|45740.3|45720.3|45740.3|45720.3|45746.8|45726.8|45740.3|45720.3|17
1728028920000|2024-10-04 08:02:00|45741.8|45721.8|45737.8|45717.8|45741.8|45721.8|45737.8|45717.8|5
1728028930000|2024-10-04 08:02:10|45739.3|45719.3|45726.8|45706.8|45741.8|45721.8|45726.8|45706.8|17
1728028940000|2024-10-04 08:02:20|45729.3|45709.3|45724.3|45704.3|45730.7|45710.7|45724.3|45704.3|7
1728028950000|2024-10-04 08:02:30|45722.8|45702.8|45718.2|45698.2|45724.3|45704.3|45718.2|45698.2|14
1728028960000|2024-10-04 08:02:40|45720.3|45700.3|45714.3|45694.3|45721.4|45701.4|45711.8|45691.8|40
1728028970000|2024-10-04 08:02:50|45712.8|45692.8|45720.3|45700.3|45720.3|45700.3|45712.8|45692.8|5
1728028980000|2024-10-04 08:03:00|45721.8|45701.8|45713.2|45693.2|45721.8|45701.8|45713.2|45693.2|36
1728028990000|2024-10-04 08:03:10|45714.3|45694.3|45715.3|45695.3|45715.3|45695.3|45711.8|45691.8|14
1728029000000|2024-10-04 08:03:20|45713.9|45693.9|45711.8|45691.8|45715.3|45695.3|45711.8|45691.8|62
1728029010000|2024-10-04 08:03:30|45710.3|45690.3|45711.8|45691.8|45711.8|45691.8|45709.3|45689.3|22
1728029020000|2024-10-04 08:03:40|45710.3|45690.3|45706.8|45686.8|45711.8|45691.8|45706.8|45686.8|7
1728029030000|2024-10-04 08:03:50|45705.3|45685.3|45686.8|45666.8|45705.3|45685.3|45686.8|45666.8|27
1728029040000|2024-10-04 08:04:00|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45675.7|45655.7|8
1728029050000|2024-10-04 08:04:10|45679.9|45659.9|45672.4|45652.4|45679.9|45659.9|45668.9|45648.9|13
1728029060000|2024-10-04 08:04:20|45670.9|45650.9|45682.4|45662.4|45682.4|45662.4|45668.9|45648.9|10
1728029070000|2024-10-04 08:04:30|45683.9|45663.9|45692.4|45672.4|45692.4|45672.4|45683.9|45663.9|15
1728029080000|2024-10-04 08:04:40|45693.9|45673.9|45690.9|45670.9|45694.9|45674.9|45690.9|45670.9|7
1728029090000|2024-10-04 08:04:50|45688.9|45668.9|45689.9|45669.9|45689.9|45669.9|45688.9|45668.9|2
1728029100000|2024-10-04 08:05:00|45690.9|45670.9|45688.9|45668.9|45694.9|45674.9|45686.4|45666.4|8
1728029110000|2024-10-04 08:05:10|45687.4|45667.4|45679.9|45659.9|45687.4|45667.4|45679.9|45659.9|3
1728029120000|2024-10-04 08:05:20|45677.4|45657.4|45675.9|45655.9|45677.4|45657.4|45670.9|45650.9|10
1728029130000|2024-10-04 08:05:30|45679.9|45659.9|45692.4|45672.4|45692.4|45672.4|45679.9|45659.9|0
1728029140000|2024-10-04 08:05:40|45689.9|45669.9|45689.9|45669.9|45690.9|45670.9|45684.9|45664.9|6
1728029150000|2024-10-04 08:05:50|45685.9|45665.9|45679.9|45659.9|45685.9|45665.9|45679.9|45659.9|3
1728029160000|2024-10-04 08:06:00|45679.5|45659.5|45672.4|45652.4|45679.5|45659.5|45672.4|45652.4|14
1728029170000|2024-10-04 08:06:10|45670.9|45650.9|45670.9|45650.9|45670.9|45650.9|45670.9|45650.9|14
1728029180000|2024-10-04 08:06:20|45669.9|45649.9|45672.4|45652.4|45672.4|45652.4|45669.9|45649.9|11
1728029190000|2024-10-04 08:06:30|45670.9|45650.9|45677.4|45657.4|45677.4|45657.4|45670.9|45650.9|8
1728029200000|2024-10-04 08:06:40|45675.9|45655.9|45668.9|45648.9|45675.9|45655.9|45668.9|45648.9|8
1728029210000|2024-10-04 08:06:50|45670.3|45650.3|45663.4|45643.4|45672.4|45652.4|45663.4|45643.4|12
1728029220000|2024-10-04 08:07:00|45662.4|45642.4|45657.4|45637.4|45662.4|45642.4|45657.4|45637.4|10
1728029230000|2024-10-04 08:07:10|45654.9|45634.9|45649.5|45629.5|45654.9|45634.9|45649.5|45629.5|5
1728029240000|2024-10-04 08:07:20|45646|45626|45641|45621|45646|45626|45641|45621|10
1728029250000|2024-10-04 08:07:30|45642.4|45622.4|45637.4|45617.4|45642.4|45622.4|45637.4|45617.4|8
1728029260000|2024-10-04 08:07:40|45636|45616|45638.9|45618.9|45638.9|45618.9|45634.5|45614.5|14
1728029270000|2024-10-04 08:07:50|45642.4|45622.4|45641|45621|45644.9|45624.9|45641|45621|1
1728029280000|2024-10-04 08:08:00|45642.4|45622.4|45637.4|45617.4|45649.9|45629.9|45637.4|45617.4|22
1728029290000|2024-10-04 08:08:10|45633.9|45613.9|45632.4|45612.4|45633.9|45613.9|45623.5|45603.5|14
1728029300000|2024-10-04 08:08:20|45634.9|45614.9|45636|45616|45636|45616|45634.9|45614.9|4
1728029310000|2024-10-04 08:08:30|45634.9|45614.9|45637.4|45617.4|45637.4|45617.4|45633.9|45613.9|2
1728029320000|2024-10-04 08:08:40|45636|45616|45649.9|45629.9|45649.9|45629.9|45636|45616|3
1728029330000|2024-10-04 08:08:50|45646|45626|45639.9|45619.9|45647.4|45627.4|45639.9|45619.9|0
1728029340000|2024-10-04 08:09:00|45637.4|45617.4|45633.9|45613.9|45637.4|45617.4|45633.9|45613.9|1
1728029350000|2024-10-04 08:09:10|45634.9|45614.9|45634.9|45614.9|45636|45616|45631|45611|3
1728029360000|2024-10-04 08:09:20|45636|45616|45634.9|45614.9|45637|45617|45634.9|45614.9|0
1728029370000|2024-10-04 08:09:30|45633.5|45613.5|45632.4|45612.4|45633.5|45613.5|45632.4|45612.4|0
1728029380000|2024-10-04 08:09:40|45631|45611|45627.4|45607.4|45631|45611|45626.4|45606.4|5
1728029390000|2024-10-04 08:09:50|45631|45611|45631|45611|45632|45612|45631|45611|1
1728029400000|2024-10-04 08:10:00|45636|45616|45646|45626|45647.4|45627.4|45636|45616|14
1728029410000|2024-10-04 08:10:10|45649.9|45629.9|45651|45631|45651|45631|45644.9|45624.9|5
1728029420000|2024-10-04 08:10:20|45652|45632|45654.5|45634.5|45654.5|45634.5|45652|45632|0
1728029430000|2024-10-04 08:10:30|45657.4|45637.4|45666|45646|45667|45647|45657.4|45637.4|8
1728029440000|2024-10-04 08:10:40|45667|45647|45678.5|45658.5|45678.5|45658.5|45667|45647|11
1728029450000|2024-10-04 08:10:50|45679.5|45659.5|45701|45681|45701|45681|45679.5|45659.5|11
1728029460000|2024-10-04 08:11:00|45703.5|45683.5|45715.3|45695.3|45716.8|45696.8|45703.5|45683.5|8
1728029470000|2024-10-04 08:11:10|45712.8|45692.8|45713.9|45693.9|45713.9|45693.9|45711.4|45691.4|5
1728029480000|2024-10-04 08:11:20|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|45712.8|45692.8|4
1728029490000|2024-10-04 08:11:30|45714.3|45694.3|45716.8|45696.8|45716.8|45696.8|45713.9|45693.9|0
1728029500000|2024-10-04 08:11:40|45715.3|45695.3|45714.9|45694.9|45718.9|45698.9|45714.9|45694.9|4
1728029510000|2024-10-04 08:11:50|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|0
1728029520000|2024-10-04 08:12:00|45712.8|45692.8|45709.9|45689.9|45712.8|45692.8|45709.9|45689.9|1
1728029530000|2024-10-04 08:12:10|45712.4|45692.4|45731.4|45711.4|45731.4|45711.4|45712.4|45692.4|16
1728029540000|2024-10-04 08:12:20|45730.3|45710.3|45728.9|45708.9|45730.3|45710.3|45728.9|45708.9|10
1728029550000|2024-10-04 08:12:30|45724.9|45704.9|45723.9|45703.9|45724.9|45704.9|45723.9|45703.9|0
1728029560000|2024-10-04 08:12:40|45724.9|45704.9|45726|45706|45728.9|45708.9|45723.9|45703.9|5
1728029570000|2024-10-04 08:12:50|45722.4|45702.4|45708.1|45688.1|45722.4|45702.4|45708.1|45688.1|4
1728029580000|2024-10-04 08:13:00|45706|45686|45698.9|45678.9|45706|45686|45698.9|45678.9|7
1728029590000|2024-10-04 08:13:10|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|9
1728029600000|2024-10-04 08:13:20|45691.4|45671.4|45686.8|45666.8|45693.7|45673.7|45686.8|45666.8|94
1728029610000|2024-10-04 08:13:30|45684.3|45664.3|45682.8|45662.8|45684.3|45664.3|45680.3|45660.3|2
1728029620000|2024-10-04 08:13:40|45681.4|45661.4|45682.8|45662.8|45682.8|45662.8|45680.3|45660.3|0
1728029630000|2024-10-04 08:13:50|45681.8|45661.8|45667.8|45647.8|45682.8|45662.8|45666.8|45646.8|3
1728029640000|2024-10-04 08:14:00|45666.8|45646.8|45667.8|45647.8|45667.8|45647.8|45666.8|45646.8|2
1728029650000|2024-10-04 08:14:10|45668.9|45648.9|45671.8|45651.8|45671.8|45651.8|45668.9|45648.9|1
1728029660000|2024-10-04 08:14:20|||||||||1
1728029670000|2024-10-04 08:14:30|45672.8|45652.8|45682.8|45662.8|45682.8|45662.8|45672.8|45652.8|2
1728029680000|2024-10-04 08:14:40|45679.9|45659.9|45683.9|45663.9|45683.9|45663.9|45673.9|45653.9|2
1728029690000|2024-10-04 08:14:50|45682.8|45662.8|45676.4|45656.4|45685.3|45665.3|45676.4|45656.4|0
1728029700000|2024-10-04 08:15:00|45675.3|45655.3|45676.8|45656.8|45676.8|45656.8|45672.8|45652.8|5
1728029710000|2024-10-04 08:15:10|45678.9|45658.9|45681.8|45661.8|45684.3|45664.3|45678.9|45658.9|0
1728029720000|2024-10-04 08:15:20|45682.8|45662.8|45675.3|45655.3|45683.9|45663.9|45673.9|45653.9|0
1728029730000|2024-10-04 08:15:30|45673.9|45653.9|45661.4|45641.4|45673.9|45653.9|45661.4|45641.4|3
1728029740000|2024-10-04 08:15:40|45660.3|45640.3|45659.3|45639.3|45660.3|45640.3|45659.3|45639.3|1
1728029750000|2024-10-04 08:15:50|45660.3|45640.3|45657.8|45637.8|45660.3|45640.3|45656.4|45636.4|5
1728029760000|2024-10-04 08:16:00|45658.3|45638.3|45642.8|45622.8|45660.3|45640.3|45642.8|45622.8|10
1728029770000|2024-10-04 08:16:10|45640.3|45620.3|45637.8|45617.8|45640.3|45620.3|45635.3|45615.3|7
1728029780000|2024-10-04 08:16:20|45636.8|45616.8|45631.8|45611.8|45637.8|45617.8|45631.8|45611.8|2
1728029800000|2024-10-04 08:16:40|45632.8|45612.8|45634.3|45614.3|45634.3|45614.3|45632.8|45612.8|3
1728029810000|2024-10-04 08:16:50|45637.8|45617.8|45642.8|45622.8|45642.8|45622.8|45637.8|45617.8|0
1728029820000|2024-10-04 08:17:00|45641.8|45621.8|45640.8|45620.8|45642.8|45622.8|45637.8|45617.8|0
1728029830000|2024-10-04 08:17:10|45637.8|45617.8|45639.3|45619.3|45640.3|45620.3|45637.8|45617.8|1
1728029840000|2024-10-04 08:17:20|45640.3|45620.3|45647.8|45627.8|45650.3|45630.3|45640.3|45620.3|2
1728029850000|2024-10-04 08:17:30|45650.3|45630.3|45647.8|45627.8|45652.8|45632.8|45647.8|45627.8|0
1728029860000|2024-10-04 08:17:40|45650.3|45630.3|45657.8|45637.8|45657.8|45637.8|45650.3|45630.3|4
1728029870000|2024-10-04 08:17:50|45662.8|45642.8|45663.9|45643.9|45666.8|45646.8|45662.8|45642.8|0
1728029880000|2024-10-04 08:18:00|45662.9|45642.9|45662.9|45642.9|45667.9|45647.9|45662.9|45642.9|1
1728029890000|2024-10-04 08:18:10|45665.4|45645.4|45672.9|45652.9|45672.9|45652.9|45665.4|45645.4|8
1728029900000|2024-10-04 08:18:20|45674.3|45654.3|45679.3|45659.3|45679.3|45659.3|45674.3|45654.3|0
1728029910000|2024-10-04 08:18:30|45677.9|45657.9|45670.4|45650.4|45677.9|45657.9|45670.4|45650.4|0
1728029920000|2024-10-04 08:18:40|45667.9|45647.9|45652.9|45632.9|45667.9|45647.9|45651.8|45631.8|6
1728029930000|2024-10-04 08:18:50|45649.3|45629.3|45647.9|45627.9|45652.9|45632.9|45647.9|45627.9|1
1728029940000|2024-10-04 08:19:00|45652.9|45632.9|45652.9|45632.9|45655.4|45635.4|45652.9|45632.9|1
1728029950000|2024-10-04 08:19:10|45654.3|45634.3|45667.9|45647.9|45667.9|45647.9|45654.3|45634.3|2
1728029960000|2024-10-04 08:19:20|45671.4|45651.4|45674.3|45654.3|45674.3|45654.3|45671.4|45651.4|0
1728029970000|2024-10-04 08:19:30|45672.9|45652.9|45662.9|45642.9|45672.9|45652.9|45662.9|45642.9|2
1728029980000|2024-10-04 08:19:40|45659.9|45639.9|45662.9|45642.9|45662.9|45642.9|45658.9|45638.9|0
1728029990000|2024-10-04 08:19:50|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|3
1728030000000|2024-10-04 08:20:00|45664.9|45644.9|45662.9|45642.9|45667.9|45647.9|45662.9|45642.9|1
1728030010000|2024-10-04 08:20:10|45663.9|45643.9|45671.8|45651.8|45671.8|45651.8|45663.9|45643.9|2
1728030020000|2024-10-04 08:20:20|45672.9|45652.9|45672.9|45652.9|45673.9|45653.9|45672.9|45652.9|0
1728030030000|2024-10-04 08:20:30|45673.9|45653.9|45677.9|45657.9|45677.9|45657.9|45673.9|45653.9|6
1728030040000|2024-10-04 08:20:40|45676.4|45656.4|45673.9|45653.9|45678.9|45658.9|45673.9|45653.9|0
1728030050000|2024-10-04 08:20:50|45675.4|45655.4|45678.9|45658.9|45678.9|45658.9|45675.4|45655.4|3
1728030060000|2024-10-04 08:21:00|45675.4|45655.4|45686.4|45666.4|45686.4|45666.4|45675.4|45655.4|4
1728030070000|2024-10-04 08:21:10|45685.4|45665.4|45685.4|45665.4|45686.4|45666.4|45685.4|45665.4|0
1728030080000|2024-10-04 08:21:20|45686.8|45666.8|45682.9|45662.9|45690.4|45670.4|45682.9|45662.9|2
1728030090000|2024-10-04 08:21:30|45681.8|45661.8|45687.9|45667.9|45687.9|45667.9|45677.9|45657.9|6
1728030100000|2024-10-04 08:21:40|45689.3|45669.3|45693.9|45673.9|45693.9|45673.9|45689.3|45669.3|4
1728030110000|2024-10-04 08:21:50|45695.4|45675.4|45687.9|45667.9|45695.4|45675.4|45687.9|45667.9|2
1728030120000|2024-10-04 08:22:00|45690.8|45670.8|45695.4|45675.4|45695.4|45675.4|45690.8|45670.8|3
1728030130000|2024-10-04 08:22:10|45692.9|45672.9|45690.4|45670.4|45692.9|45672.9|45687.9|45667.9|1
1728030140000|2024-10-04 08:22:20|45689.3|45669.3|45691.8|45671.8|45693.3|45673.3|45689.3|45669.3|3
1728030150000|2024-10-04 08:22:30|45692.9|45672.9|45692.9|45672.9|45692.9|45672.9|45687.9|45667.9|2
1728030160000|2024-10-04 08:22:40|45689.3|45669.3|45691.8|45671.8|45691.8|45671.8|45689.3|45669.3|7
1728030170000|2024-10-04 08:22:50|45693.3|45673.3|45697.9|45677.9|45700.4|45680.4|45693.3|45673.3|2
1728030180000|2024-10-04 08:23:00|45695.4|45675.4|45682.9|45662.9|45695.4|45675.4|45682.9|45662.9|2
1728030190000|2024-10-04 08:23:10|45681.4|45661.4|45675.4|45655.4|45681.4|45661.4|45675.4|45655.4|4
1728030200000|2024-10-04 08:23:20|45673.9|45653.9|45667.9|45647.9|45673.9|45653.9|45667.9|45647.9|2
1728030210000|2024-10-04 08:23:30|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|7
1728030220000|2024-10-04 08:23:40|45681.4|45661.4|45679.3|45659.3|45682.9|45662.9|45679.3|45659.3|0
1728030230000|2024-10-04 08:23:50|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|45676.8|45656.8|2
1728030240000|2024-10-04 08:24:00|45679.3|45659.3|45685|45665|45685|45665|45677.9|45657.9|4
1728030250000|2024-10-04 08:24:10|45682.9|45662.9|45687.9|45667.9|45687.9|45667.9|45682.9|45662.9|2
1728030260000|2024-10-04 08:24:20|45688.9|45668.9|45692.9|45672.9|45692.9|45672.9|45687.9|45667.9|1
1728030270000|2024-10-04 08:24:30|45694.3|45674.3|45695.8|45675.8|45695.8|45675.8|45694.3|45674.3|0
1728030280000|2024-10-04 08:24:40|45692.9|45672.9|45695.8|45675.8|45695.8|45675.8|45692.9|45672.9|0
1728030290000|2024-10-04 08:24:50|45692.9|45672.9|45695.8|45675.8|45695.8|45675.8|45690.8|45670.8|0
1728030300000|2024-10-04 08:25:00|45696.8|45676.8|45690.8|45670.8|45696.8|45676.8|45690.8|45670.8|3
1728030310000|2024-10-04 08:25:10|45689.3|45669.3|45668.9|45648.9|45689.3|45669.3|45668.9|45648.9|6
1728030320000|2024-10-04 08:25:20|45672.9|45652.9|45667.2|45647.2|45672.9|45652.9|45665.8|45645.8|3
1728030330000|2024-10-04 08:25:30|45664.3|45644.3|45663.3|45643.3|45664.3|45644.3|45663.3|45643.3|1
1728030340000|2024-10-04 08:25:40|45664.3|45644.3|45667.9|45647.9|45667.9|45647.9|45664.3|45644.3|5
1728030350000|2024-10-04 08:25:50|45668.9|45648.9|45671.8|45651.8|45671.8|45651.8|45668.9|45648.9|1
1728030360000|2024-10-04 08:26:00|45672.9|45652.9|45663.9|45643.9|45672.9|45652.9|45663.9|45643.9|1
1728030370000|2024-10-04 08:26:10|45666.8|45646.8|45675.8|45655.8|45680.8|45660.8|45666.8|45646.8|6
1728030380000|2024-10-04 08:26:20|45676.8|45656.8|45675.8|45655.8|45676.8|45656.8|45672.9|45652.9|0
1728030390000|2024-10-04 08:26:30|45672.9|45652.9|45672.9|45652.9|45672.9|45652.9|45672.9|45652.9|0
1728030400000|2024-10-04 08:26:40|45675.8|45655.8|45672.9|45652.9|45675.8|45655.8|45672.9|45652.9|3
1728030410000|2024-10-04 08:26:50|45671.8|45651.8|45670.8|45650.8|45671.8|45651.8|45667.9|45647.9|0
1728030420000|2024-10-04 08:27:00|45672.9|45652.9|45671.8|45651.8|45672.9|45652.9|45671.8|45651.8|0
1728030430000|2024-10-04 08:27:10|45674.3|45654.3|45672.9|45652.9|45674.3|45654.3|45672.9|45652.9|0
1728030440000|2024-10-04 08:27:20|45671.8|45651.8|45676.8|45656.8|45676.8|45656.8|45671.8|45651.8|2
1728030460000|2024-10-04 08:27:40|45675.8|45655.8|45679.3|45659.3|45679.3|45659.3|45675.8|45655.8|1
1728030470000|2024-10-04 08:27:50|45680.8|45660.8|45694.3|45674.3|45694.3|45674.3|45680.8|45660.8|2
1728030480000|2024-10-04 08:28:00|45692.9|45672.9|45681.8|45661.8|45692.9|45672.9|45678.9|45658.9|4
1728030490000|2024-10-04 08:28:10|45677.9|45657.9|45667.9|45647.9|45680.8|45660.8|45667.9|45647.9|0
1728030500000|2024-10-04 08:28:20|45666.8|45646.8|45664.3|45644.3|45666.8|45646.8|45664.3|45644.3|0
1728030510000|2024-10-04 08:28:30|45665.8|45645.8|45661.8|45641.8|45665.8|45645.8|45661.8|45641.8|3
1728030520000|2024-10-04 08:28:40|45662.9|45642.9|45659.3|45639.3|45662.9|45642.9|45659.3|45639.3|1
1728030530000|2024-10-04 08:28:50|45660.8|45640.8|45664.3|45644.3|45664.3|45644.3|45660.8|45640.8|1
1728030540000|2024-10-04 08:29:00|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|0
1728030550000|2024-10-04 08:29:10|45669.3|45649.3|45671.8|45651.8|45671.8|45651.8|45667.9|45647.9|1
1728030560000|2024-10-04 08:29:20|45670.8|45650.8|45669.3|45649.3|45670.8|45650.8|45669.3|45649.3|0
1728030570000|2024-10-04 08:29:30|45667.9|45647.9|45664.3|45644.3|45667.9|45647.9|45664.3|45644.3|0
1728030580000|2024-10-04 08:29:40|45662.9|45642.9|45662.9|45642.9|45662.9|45642.9|45659.3|45639.3|4
1728030590000|2024-10-04 08:29:50|45663.9|45643.9|45662.9|45642.9|45663.9|45643.9|45662.9|45642.9|2
1728030600000|2024-10-04 08:30:00|45665.8|45645.8|45669.3|45649.3|45672.9|45652.9|45665.8|45645.8|2
1728030610000|2024-10-04 08:30:10|45671.4|45651.4|45675.8|45655.8|45675.8|45655.8|45671.4|45651.4|0
1728030620000|2024-10-04 08:30:20|45671.8|45651.8|45670.8|45650.8|45672.9|45652.9|45670.8|45650.8|1
1728030630000|2024-10-04 08:30:30|45669.3|45649.3|45665.8|45645.8|45669.3|45649.3|45665.8|45645.8|0
1728030640000|2024-10-04 08:30:40|45663.3|45643.3|45659.3|45639.3|45663.3|45643.3|45659.3|45639.3|1
1728030650000|2024-10-04 08:30:50|45655.8|45635.8|45642.9|45622.9|45662.3|45642.3|45642.9|45622.9|8
1728030660000|2024-10-04 08:31:00|45640|45620|45634.8|45614.8|45640|45620|45631.8|45611.8|9
1728030670000|2024-10-04 08:31:10|45633.3|45613.3|45634.8|45614.8|45634.8|45614.8|45631.8|45611.8|1
1728030680000|2024-10-04 08:31:20|45631.8|45611.8|45635.8|45615.8|45636.8|45616.8|45631.8|45611.8|0
1728030690000|2024-10-04 08:31:30|45634.3|45614.3|45637.9|45617.9|45637.9|45617.9|45634.3|45614.3|0
1728030700000|2024-10-04 08:31:40|45636.4|45616.4|45632.9|45612.9|45636.8|45616.8|45632.9|45612.9|1
1728030710000|2024-10-04 08:31:50|45634.3|45614.3|45631.8|45611.8|45634.3|45614.3|45631.8|45611.8|1
1728030720000|2024-10-04 08:32:00|45632.9|45612.9|45641.4|45621.4|45641.4|45621.4|45630.8|45610.8|8
1728030730000|2024-10-04 08:32:10|45642.9|45622.9|45644.3|45624.3|45644.3|45624.3|45642.9|45622.9|3
1728030740000|2024-10-04 08:32:20|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|45647.9|45627.9|5
1728030750000|2024-10-04 08:32:30|45654.3|45634.3|45662.9|45642.9|45664.3|45644.3|45654.3|45634.3|2
1728030760000|2024-10-04 08:32:40|45661.8|45641.8|45660.8|45640.8|45661.8|45641.8|45659.3|45639.3|0
1728030770000|2024-10-04 08:32:50|45661.8|45641.8|45662.9|45642.9|45664.3|45644.3|45659.3|45639.3|0
1728030780000|2024-10-04 08:33:00|45665.8|45645.8|45667.9|45647.9|45667.9|45647.9|45664.3|45644.3|0
1728030790000|2024-10-04 08:33:10|45666.4|45646.4|45662.9|45642.9|45666.8|45646.8|45662.9|45642.9|1
1728030810000|2024-10-04 08:33:30|45664.3|45644.3|45661.8|45641.8|45664.3|45644.3|45661.8|45641.8|1
1728030820000|2024-10-04 08:33:40|45662.9|45642.9|45659.3|45639.3|45662.9|45642.9|45659.3|45639.3|4
1728030830000|2024-10-04 08:33:50|45657.9|45637.9|45655.8|45635.8|45657.9|45637.9|45655.8|45635.8|2
1728030840000|2024-10-04 08:34:00|45656.8|45636.8|45656.8|45636.8|45658.3|45638.3|45656.8|45636.8|0
1728030860000|2024-10-04 08:34:20|45658.3|45638.3|45661.8|45641.8|45662.9|45642.9|45654.3|45634.3|19
1728030870000|2024-10-04 08:34:30|45661.9|45641.9|45662.9|45642.9|45662.9|45642.9|45661.9|45641.9|4
1728030880000|2024-10-04 08:34:40|45661.4|45641.4|45663.9|45643.9|45663.9|45643.9|45661.4|45641.4|0
1728030890000|2024-10-04 08:34:50|45665.4|45645.4|45669.4|45649.4|45669.4|45649.4|45665.4|45645.4|2
1728030900000|2024-10-04 08:35:00|45671.9|45651.9|45672.9|45652.9|45675.4|45655.4|45671.9|45651.9|8
1728030910000|2024-10-04 08:35:10|45670.4|45650.4|45670.4|45650.4|45670.4|45650.4|45670.4|45650.4|0
1728030920000|2024-10-04 08:35:20|45671.4|45651.4|45670.4|45650.4|45671.4|45651.4|45670.4|45650.4|0
1728030930000|2024-10-04 08:35:30|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|0
1728030940000|2024-10-04 08:35:40|45670.4|45650.4|45670.4|45650.4|45671.4|45651.4|45670.4|45650.4|1
1728030950000|2024-10-04 08:35:50|45672.9|45652.9|45668.9|45648.9|45672.9|45652.9|45668.9|45648.9|3
1728030960000|2024-10-04 08:36:00|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|45664.4|45644.4|2
1728030970000|2024-10-04 08:36:10|45669.4|45649.4|45676.9|45656.9|45676.9|45656.9|45669.4|45649.4|4
1728030980000|2024-10-04 08:36:20|45679.4|45659.4|45680.4|45660.4|45680.4|45660.4|45679.4|45659.4|1
1728030990000|2024-10-04 08:36:30|45681.9|45661.9|45681.9|45661.9|45685.4|45665.4|45680.4|45660.4|5
1728031000000|2024-10-04 08:36:40|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|45680.4|45660.4|0
1728031020000|2024-10-04 08:37:00|45678.9|45658.9|45668.9|45648.9|45678.9|45658.9|45668.9|45648.9|1
1728031030000|2024-10-04 08:37:10|45672.9|45652.9|45676.9|45656.9|45676.9|45656.9|45672.9|45652.9|1
1728031040000|2024-10-04 08:37:20|45675.4|45655.4|45673.9|45653.9|45677.9|45657.9|45673.9|45653.9|8
1728031050000|2024-10-04 08:37:30|45672.9|45652.9|45668.9|45648.9|45672.9|45652.9|45668.9|45648.9|2
1728031060000|2024-10-04 08:37:40|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|0
1728031070000|2024-10-04 08:37:50|45665|45645|45666.4|45646.4|45666.4|45646.4|45665|45645|0
1728031080000|2024-10-04 08:38:00|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|0
1728031090000|2024-10-04 08:38:10|45668.9|45648.9|45667.9|45647.9|45668.9|45648.9|45667.9|45647.9|0
1728031100000|2024-10-04 08:38:20|45670.4|45650.4|45668.9|45648.9|45670.4|45650.4|45668.9|45648.9|0
1728031110000|2024-10-04 08:38:30|45670.4|45650.4|45682.9|45662.9|45682.9|45662.9|45670.4|45650.4|7
1728031120000|2024-10-04 08:38:40|45680.4|45660.4|45678.9|45658.9|45681.4|45661.4|45678.9|45658.9|2
1728031130000|2024-10-04 08:38:50|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|0
1728031140000|2024-10-04 08:39:00|45680.8|45660.8|45678.9|45658.9|45682.9|45662.9|45677.9|45657.9|1
1728031150000|2024-10-04 08:39:10|45682.9|45662.9|45689.4|45669.4|45689.4|45669.4|45682.9|45662.9|1
1728031160000|2024-10-04 08:39:20|45688.9|45668.9|45692.9|45672.9|45692.9|45672.9|45687.9|45667.9|1
1728031170000|2024-10-04 08:39:30|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45692.9|45672.9|1
1728031180000|2024-10-04 08:39:40|45692.9|45672.9|45695.4|45675.4|45695.4|45675.4|45692.9|45672.9|3
1728031190000|2024-10-04 08:39:50|45696.9|45676.9|45696.9|45676.9|45702.9|45682.9|45695.4|45675.4|8
1728031200000|2024-10-04 08:40:00|45697.9|45677.9|45696.9|45676.9|45697.9|45677.9|45695.4|45675.4|1
1728031210000|2024-10-04 08:40:10|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|45697.9|45677.9|0
1728031220000|2024-10-04 08:40:20|45699.4|45679.4|45692.9|45672.9|45699.4|45679.4|45692.9|45672.9|4
1728031230000|2024-10-04 08:40:30|45691.9|45671.9|45692.9|45672.9|45692.9|45672.9|45691.9|45671.9|0
1728031240000|2024-10-04 08:40:40|45690.4|45670.4|45692.9|45672.9|45692.9|45672.9|45690.4|45670.4|5
1728031250000|2024-10-04 08:40:50|45694|45674|45692.9|45672.9|45695.4|45675.4|45692.9|45672.9|1
1728031260000|2024-10-04 08:41:00|45696.9|45676.9|45712.9|45692.9|45712.9|45692.9|45692.9|45672.9|6
1728031270000|2024-10-04 08:41:10|45711.5|45691.5|45715.4|45695.4|45715.4|45695.4|45711.5|45691.5|0
1728031280000|2024-10-04 08:41:20|45716.9|45696.9|45715.4|45695.4|45716.9|45696.9|45715.4|45695.4|2
1728031290000|2024-10-04 08:41:30|45714|45694|45717.9|45697.9|45717.9|45697.9|45712.9|45692.9|1
1728031300000|2024-10-04 08:41:40|45720.4|45700.4|45727.9|45707.9|45727.9|45707.9|45720.4|45700.4|4
1728031310000|2024-10-04 08:41:50|45730.4|45710.4|45730.4|45710.4|45730.4|45710.4|45730.4|45710.4|0
1728031320000|2024-10-04 08:42:00|45731.9|45711.9|45730.4|45710.4|45732.9|45712.9|45730.4|45710.4|1
1728031330000|2024-10-04 08:42:10|45731.9|45711.9|45735.8|45715.8|45736.9|45716.9|45731.9|45711.9|11
1728031340000|2024-10-04 08:42:20|45736.9|45716.9|45737.9|45717.9|45737.9|45717.9|45736.9|45716.9|0
1728031350000|2024-10-04 08:42:30|45739.4|45719.4|45745.8|45725.8|45745.8|45725.8|45739.4|45719.4|28
1728031360000|2024-10-04 08:42:40|45748.3|45728.3|45745.8|45725.8|45748.3|45728.3|45745.8|45725.8|1
1728031370000|2024-10-04 08:42:50|45744.4|45724.4|45746.9|45726.9|45746.9|45726.9|45744.4|45724.4|0
1728031380000|2024-10-04 08:43:00|45747.9|45727.9|45747.9|45727.9|45747.9|45727.9|45747.9|45727.9|0
1728031390000|2024-10-04 08:43:10|45746.9|45726.9|45747.9|45727.9|45749.4|45729.4|45745.4|45725.4|5
1728031400000|2024-10-04 08:43:20|45746.5|45726.5|45749.4|45729.4|45749.4|45729.4|45736.9|45716.9|16
1728031410000|2024-10-04 08:43:30|45750.8|45730.8|45753.3|45733.3|45753.3|45733.3|45750.8|45730.8|3
1728031420000|2024-10-04 08:43:40|45754.4|45734.4|45761.9|45741.9|45761.9|45741.9|45754.4|45734.4|6
1728031430000|2024-10-04 08:43:50|45763.3|45743.3|45782.9|45762.9|45782.9|45762.9|45761.9|45741.9|7
1728031440000|2024-10-04 08:44:00|45784.4|45764.4|45787.9|45767.9|45789.4|45769.4|45784.4|45764.4|11
1728031450000|2024-10-04 08:44:10|45785.8|45765.8|45766.5|45746.5|45785.8|45765.8|45766.5|45746.5|4
1728031460000|2024-10-04 08:44:20|45765.4|45745.4|45754|45734|45765.4|45745.4|45754|45734|5
1728031470000|2024-10-04 08:44:30|45752.9|45732.9|45750.4|45730.4|45752.9|45732.9|45750.4|45730.4|0
1728031480000|2024-10-04 08:44:40|45747.5|45727.5|45742.9|45722.9|45747.5|45727.5|45740.4|45720.4|6
1728031490000|2024-10-04 08:44:50|45740.4|45720.4|45742.9|45722.9|45742.9|45722.9|45740.4|45720.4|3
1728031500000|2024-10-04 08:45:00|45741.5|45721.5|45742.9|45722.9|45742.9|45722.9|45739|45719|0
1728031510000|2024-10-04 08:45:10|45744|45724|45742.9|45722.9|45744|45724|45741.5|45721.5|2
1728031520000|2024-10-04 08:45:20|45740.4|45720.4|45742.9|45722.9|45742.9|45722.9|45740.4|45720.4|1
1728031530000|2024-10-04 08:45:30|45740.4|45720.4|45742.9|45722.9|45742.9|45722.9|45740.4|45720.4|1
1728031540000|2024-10-04 08:45:40|45744|45724|45740.4|45720.4|45744|45724|45740.4|45720.4|0
1728031550000|2024-10-04 08:45:50|45744|45724|45740.4|45720.4|45744|45724|45740.4|45720.4|5
1728031560000|2024-10-04 08:46:00|45739|45719|45741.5|45721.5|45742.9|45722.9|45739|45719|7
1728031570000|2024-10-04 08:46:10|45742.9|45722.9|45745.4|45725.4|45745.4|45725.4|45742.9|45722.9|0
1728031580000|2024-10-04 08:46:20|45744|45724|45735|45715|45744|45724|45735|45715|1
1728031590000|2024-10-04 08:46:30|45733.6|45713.6|45729|45709|45735|45715|45729|45709|1
1728031600000|2024-10-04 08:46:40|45726.5|45706.5|45717.9|45697.9|45726.5|45706.5|45717.9|45697.9|2
1728031610000|2024-10-04 08:46:50|45716.5|45696.5|45716.5|45696.5|45716.5|45696.5|45715.4|45695.4|1
1728031620000|2024-10-04 08:47:00|45717.9|45697.9|45714|45694|45717.9|45697.9|45710|45690|2
1728031630000|2024-10-04 08:47:10|45712.9|45692.9|45707.9|45687.9|45714|45694|45707.9|45687.9|5
1728031640000|2024-10-04 08:47:20|45705.4|45685.4|45697.9|45677.9|45705.4|45685.4|45696.5|45676.5|2
1728031650000|2024-10-04 08:47:30|45699|45679|45695.4|45675.4|45699|45679|45695.4|45675.4|0
1728031660000|2024-10-04 08:47:40|45694|45674|45687.9|45667.9|45694|45674|45687.9|45667.9|1
1728031670000|2024-10-04 08:47:50|45686.5|45666.5|45687.9|45667.9|45687.9|45667.9|45686.5|45666.5|1
1728031680000|2024-10-04 08:48:00|45690.4|45670.4|45690.4|45670.4|45690.4|45670.4|45690.4|45670.4|4
1728031700000|2024-10-04 08:48:20|45689|45669|45675|45655|45689|45669|45671.1|45651.1|1
1728031710000|2024-10-04 08:48:30|45676.1|45656.1|45681.5|45661.5|45684|45664|45676.1|45656.1|3
1728031720000|2024-10-04 08:48:40|45682.9|45662.9|45686.1|45666.1|45686.1|45666.1|45682.9|45662.9|1
1728031730000|2024-10-04 08:48:50|45690|45670|45691.1|45671.1|45691.1|45671.1|45690|45670|0
1728031740000|2024-10-04 08:49:00|45692.5|45672.5|45687.5|45667.5|45692.5|45672.5|45687.5|45667.5|5
1728031750000|2024-10-04 08:49:10|45686.1|45666.1|45681.1|45661.1|45686.1|45666.1|45681.1|45661.1|3
1728031760000|2024-10-04 08:49:20|45682.5|45662.5|45682.5|45662.5|45683.6|45663.6|45681.1|45661.1|2
1728031770000|2024-10-04 08:49:30|45683.6|45663.6|45682.5|45662.5|45683.6|45663.6|45682.5|45662.5|0
1728031780000|2024-10-04 08:49:40|45686.1|45666.1|45687.5|45667.5|45687.5|45667.5|45686.1|45666.1|2
1728031790000|2024-10-04 08:49:50|45689|45669|45690|45670|45690|45670|45689|45669|2
1728031800000|2024-10-04 08:50:00|45691.5|45671.5|45692.5|45672.5|45692.5|45672.5|45690|45670|0
1728031810000|2024-10-04 08:50:10|45690|45670|45690|45670|45690|45670|45690|45670|1
1728031820000|2024-10-04 08:50:20|45687.5|45667.5|45690|45670|45690|45670|45687.5|45667.5|2
1728031840000|2024-10-04 08:50:40|45686.1|45666.1|45690|45670|45690|45670|45686.1|45666.1|0
1728031850000|2024-10-04 08:50:50|45688.6|45668.6|45685|45665|45689|45669|45685|45665|0
1728031860000|2024-10-04 08:51:00|45687.9|45667.9|45690|45670|45690|45670|45685|45665|0
1728031870000|2024-10-04 08:51:10|45688.6|45668.6|45691.1|45671.1|45691.1|45671.1|45688.6|45668.6|0
1728031880000|2024-10-04 08:51:20|45690|45670|45692.5|45672.5|45692.5|45672.5|45690|45670|0
1728031890000|2024-10-04 08:51:30|45695|45675|45695|45675|45695|45675|45695|45675|6
1728031900000|2024-10-04 08:51:40|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|45695.4|45675.4|3
1728031910000|2024-10-04 08:51:50|45695|45675|45697.9|45677.9|45697.9|45677.9|45695|45675|0
1728031930000|2024-10-04 08:52:10|45696.5|45676.5|45699|45679|45699|45679|45696.5|45676.5|0
1728031940000|2024-10-04 08:52:20|45696.5|45676.5|45695.4|45675.4|45696.5|45676.5|45695.4|45675.4|3
1728031950000|2024-10-04 08:52:30|45694.4|45674.4|45696.5|45676.5|45696.5|45676.5|45692.9|45672.9|1
1728031960000|2024-10-04 08:52:40|||||||||2
1728031970000|2024-10-04 08:52:50|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|3
1728031980000|2024-10-04 08:53:00|45696.5|45676.5|45696.5|45676.5|45696.5|45676.5|45695.4|45675.4|0
1728031990000|2024-10-04 08:53:10|45695.4|45675.4|45697.9|45677.9|45697.9|45677.9|45694|45674|0
1728032000000|2024-10-04 08:53:20|45699|45679|45694|45674|45699|45679|45694|45674|2
1728032010000|2024-10-04 08:53:30|45697.9|45677.9|45700|45680|45701.1|45681.1|45697.9|45677.9|4
1728032030000|2024-10-04 08:53:50|45701.1|45681.1|45701.1|45681.1|45701.1|45681.1|45701.1|45681.1|0
1728032040000|2024-10-04 08:54:00|45702.5|45682.5|45705|45685|45705|45685|45702.5|45682.5|1
1728032050000|2024-10-04 08:54:10|45704|45684|45705|45685|45705|45685|45704|45684|0
1728032060000|2024-10-04 08:54:20|45706.5|45686.5|45712.5|45692.5|45713.6|45693.6|45706.5|45686.5|5
1728032070000|2024-10-04 08:54:30|45711.5|45691.5|45711.5|45691.5|45711.5|45691.5|45711.5|45691.5|2
1728032080000|2024-10-04 08:54:40|45710|45690|45707.9|45687.9|45711.5|45691.5|45707.9|45687.9|1
1728032090000|2024-10-04 08:54:50|45710|45690|45710|45690|45711.5|45691.5|45708.6|45688.6|3
1728032100000|2024-10-04 08:55:00|45709|45689|45706.5|45686.5|45709|45689|45706.5|45686.5|1
1728032110000|2024-10-04 08:55:10|45704|45684|45700|45680|45704|45684|45700|45680|2
1728032120000|2024-10-04 08:55:20|45701.1|45681.1|45705|45685|45705|45685|45701.1|45681.1|2
1728032130000|2024-10-04 08:55:30|45706.1|45686.1|45704|45684|45707.5|45687.5|45704|45684|2
1728032140000|2024-10-04 08:55:40|45702.9|45682.9|45702.9|45682.9|45702.9|45682.9|45702.9|45682.9|0
1728032160000|2024-10-04 08:56:00|45700.4|45680.4|45699|45679|45700.4|45680.4|45696.5|45676.5|2
1728032170000|2024-10-04 08:56:10|45700|45680|45700|45680|45701.5|45681.5|45699|45679|0
1728032180000|2024-10-04 08:56:20|45702.5|45682.5|45700.4|45680.4|45704|45684|45699|45679|2
1728032190000|2024-10-04 08:56:30|45701.5|45681.5|45699|45679|45701.5|45681.5|45696.1|45676.1|1
1728032200000|2024-10-04 08:56:40|45697.5|45677.5|45699|45679|45699|45679|45695|45675|0
1728032210000|2024-10-04 08:56:50|45696.5|45676.5|45696.5|45676.5|45698|45678|45696.5|45676.5|0
1728032220000|2024-10-04 08:57:00|45698|45678|45699|45679|45700|45680|45698|45678|1
1728032230000|2024-10-04 08:57:10|45700.5|45680.5|45704|45684|45704|45684|45699|45679|1
1728032240000|2024-10-04 08:57:20|45700|45680|45704|45684|45704|45684|45700|45680|3
1728032250000|2024-10-04 08:57:30|45705|45685|45705|45685|45707.5|45687.5|45705|45685|0
1728032260000|2024-10-04 08:57:40|45705.5|45685.5|45706.5|45686.5|45707.5|45687.5|45704|45684|2
1728032270000|2024-10-04 08:57:50|45709|45689|45719|45699|45719|45699|45709|45689|2
1728032280000|2024-10-04 08:58:00|45718|45698|45714|45694|45718|45698|45714|45694|0
1728032290000|2024-10-04 08:58:10|45713|45693|45713|45693|45713|45693|45713|45693|1
1728032300000|2024-10-04 08:58:20|45714|45694|45714|45694|45714|45694|45714|45694|1
1728032320000|2024-10-04 08:58:40|45715.5|45695.5|45713|45693|45715.5|45695.5|45713|45693|1
1728032330000|2024-10-04 08:58:50|45716.5|45696.5|45714|45694|45716.5|45696.5|45714|45694|2
1728032340000|2024-10-04 08:59:00|45715|45695|45715|45695|45715|45695|45715|45695|0
1728032350000|2024-10-04 08:59:10|45714|45694|45717.5|45697.5|45717.5|45697.5|45714|45694|0
1728032360000|2024-10-04 08:59:20|45718.6|45698.6|45717.5|45697.5|45720|45700|45717.5|45697.5|1
1728032370000|2024-10-04 08:59:30|45716.1|45696.1|45717.5|45697.5|45717.5|45697.5|45713.6|45693.6|1
1728032380000|2024-10-04 08:59:40|45714|45694|45714|45694|45715|45695|45714|45694|3
1728032390000|2024-10-04 08:59:50|45715|45695|45719|45699|45719|45699|45715|45695|2
1728032400000|2024-10-04 09:00:00|45720|45700|45710|45690|45720|45700|45710|45690|5
1728032410000|2024-10-04 09:00:10|45708.6|45688.6|45707.5|45687.5|45708.6|45688.6|45706.5|45686.5|2
1728032420000|2024-10-04 09:00:20|45706.5|45686.5|45716.1|45696.1|45716.1|45696.1|45706.5|45686.5|3
1728032430000|2024-10-04 09:00:30|45717.5|45697.5|45721.1|45701.1|45729|45709|45717.5|45697.5|9
1728032440000|2024-10-04 09:00:40|45720|45700|45718.6|45698.6|45720|45700|45718.6|45698.6|0
1728032450000|2024-10-04 09:00:50|45716.1|45696.1|45707.5|45687.5|45716.1|45696.1|45707.5|45687.5|5
1728032460000|2024-10-04 09:01:00|45710.5|45690.5|45712.5|45692.5|45712.5|45692.5|45707.5|45687.5|3
1728032470000|2024-10-04 09:01:10|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|1
1728032480000|2024-10-04 09:01:20|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|0
1728032490000|2024-10-04 09:01:30|45710|45690|45710|45690|45711.1|45691.1|45710|45690|0
1728032500000|2024-10-04 09:01:40|45709|45689|45709|45689|45709|45689|45706.1|45686.1|1
1728032510000|2024-10-04 09:01:50|45710.1|45690.1|45719|45699|45719|45699|45710.1|45690.1|25
1728032520000|2024-10-04 09:02:00|45720.1|45700.1|45717.6|45697.6|45720.1|45700.1|45717.6|45697.6|0
1728032530000|2024-10-04 09:02:10|45719|45699|45734|45714|45734|45714|45719|45699|2
1728032540000|2024-10-04 09:02:20|45735.1|45715.1|45739|45719|45741.5|45721.5|45735.1|45715.1|5
1728032550000|2024-10-04 09:02:30|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|0
1728032570000|2024-10-04 09:02:50|45744|45724|45731.1|45711.1|45744|45724|45731.1|45711.1|2
1728032580000|2024-10-04 09:03:00|45730.1|45710.1|45739|45719|45739|45719|45730.1|45710.1|2
1728032590000|2024-10-04 09:03:10|45741.9|45721.9|45739|45719|45744|45724|45739|45719|1
1728032600000|2024-10-04 09:03:20|45742.6|45722.6|45740.1|45720.1|45742.6|45722.6|45739|45719|4
1728032610000|2024-10-04 09:03:30|45741.1|45721.1|45742.6|45722.6|45742.6|45722.6|45741.1|45721.1|1
1728032620000|2024-10-04 09:03:40|45744|45724|45757.6|45737.6|45757.6|45737.6|45744|45724|4
1728032630000|2024-10-04 09:03:50|45762.6|45742.6|45765.1|45745.1|45765.1|45745.1|45762.6|45742.6|6
1728032640000|2024-10-04 09:04:00|45763.6|45743.6|45760.1|45740.1|45763.6|45743.6|45760.1|45740.1|0
1728032650000|2024-10-04 09:04:10|45759|45739|45755.1|45735.1|45759|45739|45754|45734|0
1728032660000|2024-10-04 09:04:20|45753.6|45733.6|45750.1|45730.1|45753.6|45733.6|45750.1|45730.1|1
1728032670000|2024-10-04 09:04:30|45746.1|45726.1|45745.1|45725.1|45746.1|45726.1|45745.1|45725.1|1
1728032680000|2024-10-04 09:04:40|45746.1|45726.1|45746.1|45726.1|45749|45729|45746.1|45726.1|0
1728032690000|2024-10-04 09:04:50|45747.6|45727.6|45750.1|45730.1|45750.1|45730.1|45745.1|45725.1|5
1728032700000|2024-10-04 09:05:00|45751.1|45731.1|45769|45749|45772.6|45752.6|45751.1|45731.1|6
1728032710000|2024-10-04 09:05:10|45767.6|45747.6|45769|45749|45769|45749|45765.1|45745.1|0
1728032720000|2024-10-04 09:05:20|45765.1|45745.1|45764|45744|45767.6|45747.6|45764|45744|1
1728032730000|2024-10-04 09:05:30|45761.5|45741.5|45756.1|45736.1|45761.5|45741.5|45756.1|45736.1|1
1728032740000|2024-10-04 09:05:40|45757.6|45737.6|45745.1|45725.1|45760.1|45740.1|45745.1|45725.1|1
1728032750000|2024-10-04 09:05:50|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|45746.1|45726.1|5
1728032760000|2024-10-04 09:06:00|45747.1|45727.1|45757.6|45737.6|45757.6|45737.6|45747.1|45727.1|2
1728032770000|2024-10-04 09:06:10|45759|45739|45755.1|45735.1|45759|45739|45755.1|45735.1|1
1728032780000|2024-10-04 09:06:20|45756.5|45736.5|45753|45733|45756.5|45736.5|45753|45733|1
1728032790000|2024-10-04 09:06:30|45754|45734|45750.1|45730.1|45754|45734|45749|45729|1
1728032800000|2024-10-04 09:06:40|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|3
1728032810000|2024-10-04 09:06:50|45757.6|45737.6|45761.5|45741.5|45761.5|45741.5|45757.6|45737.6|2
1728032820000|2024-10-04 09:07:00|45760.1|45740.1|45764|45744|45765.1|45745.1|45760.1|45740.1|1
1728032830000|2024-10-04 09:07:10|45762.6|45742.6|45745.1|45725.1|45762.6|45742.6|45745.1|45725.1|5
1728032840000|2024-10-04 09:07:20|45749|45729|45745.1|45725.1|45749|45729|45745.1|45725.1|0
1728032850000|2024-10-04 09:07:30|45744|45724|45750.1|45730.1|45750.1|45730.1|45744|45724|3
1728032860000|2024-10-04 09:07:40|45753|45733|45748|45728|45753|45733|45748|45728|3
1728032870000|2024-10-04 09:07:50|45749|45729|45748|45728|45749|45729|45748|45728|2
1728032880000|2024-10-04 09:08:00|45746.5|45726.5|45743|45723|45746.5|45726.5|45741.5|45721.5|3
1728032890000|2024-10-04 09:08:10|45744|45724|45741.5|45721.5|45746.5|45726.5|45741.5|45721.5|1
1728032900000|2024-10-04 09:08:20|45743|45723|45740.1|45720.1|45744|45724|45738.6|45718.6|3
1728032910000|2024-10-04 09:08:30|45739|45719|45737.6|45717.6|45739|45719|45737.6|45717.6|0
1728032920000|2024-10-04 09:08:40|45739|45719|45743|45723|45745.9|45725.9|45739|45719|2
1728032930000|2024-10-04 09:08:50|45745.9|45725.9|45743|45723|45745.9|45725.9|45743|45723|0
1728032940000|2024-10-04 09:09:00|45745.5|45725.5|45748|45728|45748|45728|45744|45724|1
1728032950000|2024-10-04 09:09:10|45751.5|45731.5|45750.5|45730.5|45751.5|45731.5|45750.5|45730.5|1
1728032960000|2024-10-04 09:09:20|45751.5|45731.5|45746.5|45726.5|45751.5|45731.5|45746.5|45726.5|1
1728032970000|2024-10-04 09:09:30|45745.5|45725.5|45742.6|45722.6|45745.5|45725.5|45742.6|45722.6|0
1728032980000|2024-10-04 09:09:40|45741.5|45721.5|45731.5|45711.5|45741.5|45721.5|45731.5|45711.5|3
1728032990000|2024-10-04 09:09:50|45732.6|45712.6|45732.6|45712.6|45732.6|45712.6|45731.5|45711.5|23
1728033000000|2024-10-04 09:10:00|45730.1|45710.1|45731.5|45711.5|45731.5|45711.5|45727.6|45707.6|36
1728033010000|2024-10-04 09:10:10|45727.6|45707.6|45727.6|45707.6|45727.6|45707.6|45727.6|45707.6|10
1728033020000|2024-10-04 09:10:20|45726.5|45706.5|45718|45698|45726.5|45706.5|45718|45698|8
1728033030000|2024-10-04 09:10:30|45719|45699|45720.1|45700.1|45720.1|45700.1|45719|45699|3
1728033040000|2024-10-04 09:10:40|45719|45699|45724|45704|45724|45704|45719|45699|12
1728033050000|2024-10-04 09:10:50|45725.5|45705.5|45759|45739|45759|45739|45725.5|45705.5|26
1728033060000|2024-10-04 09:11:00|45760.1|45740.1|45763|45743|45763|45743|45760.1|45740.1|1
1728033070000|2024-10-04 09:11:10|45758|45738|45763|45743|45763|45743|45758|45738|2
1728033080000|2024-10-04 09:11:20|45761.9|45741.9|45754|45734|45761.9|45741.9|45754|45734|13
1728033090000|2024-10-04 09:11:30|45753|45733|45755.1|45735.1|45756.1|45736.1|45753|45733|7
1728033100000|2024-10-04 09:11:40|45752.6|45732.6|45749.4|45729.4|45752.6|45732.6|45749.4|45729.4|2
1728033110000|2024-10-04 09:11:50|45748|45728|45748|45728|45749.4|45729.4|45748|45728|0
1728033120000|2024-10-04 09:12:00|45746.5|45726.5|45739|45719|45746.5|45726.5|45738|45718|7
1728033130000|2024-10-04 09:12:10|45740.1|45720.1|45733|45713|45740.1|45720.1|45733|45713|3
1728033140000|2024-10-04 09:12:20|45738|45718|45734|45714|45738|45718|45734|45714|6
1728033150000|2024-10-04 09:12:30|45735.1|45715.1|45741.5|45721.5|45741.5|45721.5|45735.1|45715.1|5
1728033160000|2024-10-04 09:12:40|45743|45723|45743|45723|45743|45723|45740.1|45720.1|0
1728033170000|2024-10-04 09:12:50|45745.1|45725.1|45746.5|45726.5|45746.5|45726.5|45745.1|45725.1|2
1728033180000|2024-10-04 09:13:00|45748.6|45728.6|45768.4|45748.4|45768.4|45748.4|45746.5|45726.5|25
1728033190000|2024-10-04 09:13:10|45773.4|45753.4|45781.3|45761.3|45781.3|45761.3|45773.4|45753.4|22
1728033200000|2024-10-04 09:13:20|45783.8|45763.8|45781.3|45761.3|45783.8|45763.8|45778.8|45758.8|3
1728033210000|2024-10-04 09:13:30|45782.4|45762.4|45777.4|45757.4|45782.4|45762.4|45777.4|45757.4|11
1728033220000|2024-10-04 09:13:40|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45774.9|45754.9|5
1728033230000|2024-10-04 09:13:50|45779.9|45759.9|45773.4|45753.4|45780.9|45760.9|45773.4|45753.4|10
1728033240000|2024-10-04 09:14:00|45775.9|45755.9|45775.9|45755.9|45775.9|45755.9|45775.9|45755.9|7
1728033250000|2024-10-04 09:14:10|45777.4|45757.4|45779.5|45759.5|45779.5|45759.5|45777.4|45757.4|1
1728033260000|2024-10-04 09:14:20|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|5
1728033270000|2024-10-04 09:14:30|||||||||2
1728033280000|2024-10-04 09:14:40|45783.4|45763.4|45779.9|45759.9|45784.9|45764.9|45779.9|45759.9|4
1728033290000|2024-10-04 09:14:50|45780.9|45760.9|45762|45742|45780.9|45760.9|45762|45742|4
1728033300000|2024-10-04 09:15:00|45760.9|45740.9|45761.3|45741.3|45764.9|45744.9|45760.9|45740.9|3
1728033310000|2024-10-04 09:15:10|45762.4|45742.4|45762.4|45742.4|45762.4|45742.4|45761.3|45741.3|0
1728033320000|2024-10-04 09:15:20|45761.3|45741.3|45759.9|45739.9|45762.4|45742.4|45756.3|45736.3|4
1728033330000|2024-10-04 09:15:30|45763.8|45743.8|45763.8|45743.8|45764.9|45744.9|45760.9|45740.9|1
1728033340000|2024-10-04 09:15:40|45764.9|45744.9|45769.9|45749.9|45769.9|45749.9|45764.9|45744.9|6
1728033350000|2024-10-04 09:15:50|45775.9|45755.9|45779.9|45759.9|45779.9|45759.9|45775.9|45755.9|2
1728033360000|2024-10-04 09:16:00|45780.9|45760.9|45788.8|45768.8|45788.8|45768.8|45780.9|45760.9|5
1728033370000|2024-10-04 09:16:10|45790.9|45770.9|45792.4|45772.4|45792.4|45772.4|45788.8|45768.8|5
1728033380000|2024-10-04 09:16:20|45793.8|45773.8|45793.8|45773.8|45795.3|45775.3|45793.8|45773.8|1
1728033390000|2024-10-04 09:16:30|45795.3|45775.3|45787.4|45767.4|45795.3|45775.3|45787.4|45767.4|6
1728033400000|2024-10-04 09:16:40|45784.9|45764.9|45788.4|45768.4|45788.4|45768.4|45784.9|45764.9|6
1728033410000|2024-10-04 09:16:50|45790.9|45770.9|45798.8|45778.8|45801.7|45781.7|45790.9|45770.9|2
1728033420000|2024-10-04 09:17:00|45799.9|45779.9|45798.8|45778.8|45799.9|45779.9|45798.8|45778.8|0
1728033430000|2024-10-04 09:17:10|45797.4|45777.4|45789.9|45769.9|45797.4|45777.4|45789.9|45769.9|2
1728033440000|2024-10-04 09:17:20|45788.8|45768.8|45785.9|45765.9|45789.9|45769.9|45785.9|45765.9|0
1728033450000|2024-10-04 09:17:30|45787|45767|45787|45767|45787|45767|45787|45767|5
1728033460000|2024-10-04 09:17:40|45785.9|45765.9|45787|45767|45787|45767|45784.5|45764.5|0
1728033470000|2024-10-04 09:17:50|45788.4|45768.4|45788.4|45768.4|45789.9|45769.9|45788.4|45768.4|2
1728033480000|2024-10-04 09:18:00|45787.4|45767.4|45780.9|45760.9|45788.4|45768.4|45780.9|45760.9|1
1728033490000|2024-10-04 09:18:10|45778.4|45758.4|45772.4|45752.4|45778.4|45758.4|45770.3|45750.3|2
1728033500000|2024-10-04 09:18:20|45773.4|45753.4|45779.9|45759.9|45779.9|45759.9|45773.4|45753.4|9
1728033510000|2024-10-04 09:18:30|45782.8|45762.8|45779.9|45759.9|45782.8|45762.8|45779.9|45759.9|3
1728033520000|2024-10-04 09:18:40|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|1
1728033530000|2024-10-04 09:18:50|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|1
1728033540000|2024-10-04 09:19:00|45784.9|45764.9|45785.9|45765.9|45785.9|45765.9|45782.4|45762.4|1
1728033550000|2024-10-04 09:19:10|45787.4|45767.4|45789.9|45769.9|45792|45772|45787.4|45767.4|4
1728033560000|2024-10-04 09:19:20|45788.8|45768.8|45783.8|45763.8|45788.8|45768.8|45782.4|45762.4|0
1728033570000|2024-10-04 09:19:30|45784.9|45764.9|45782.4|45762.4|45785.9|45765.9|45782.4|45762.4|1
1728033580000|2024-10-04 09:19:40|45783.8|45763.8|45785.9|45765.9|45785.9|45765.9|45783.8|45763.8|0
1728033590000|2024-10-04 09:19:50|45784.9|45764.9|45784.9|45764.9|45787.4|45767.4|45782.4|45762.4|2
1728033600000|2024-10-04 09:20:00|45783.8|45763.8|45780.9|45760.9|45784.9|45764.9|45780.9|45760.9|3
1728033610000|2024-10-04 09:20:10|45779.5|45759.5|45763.4|45743.4|45779.5|45759.5|45760.9|45740.9|16
1728033620000|2024-10-04 09:20:20|45760.9|45740.9|45762|45742|45762|45742|45760.9|45740.9|0
1728033630000|2024-10-04 09:20:30|45757|45737|45757|45737|45757|45737|45757|45737|0
1728033640000|2024-10-04 09:20:40|45755.9|45735.9|45754.9|45734.9|45755.9|45735.9|45754.9|45734.9|1
1728033650000|2024-10-04 09:20:50|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|5
1728033660000|2024-10-04 09:21:00|||||||||10
1728033670000|2024-10-04 09:21:10|45754.9|45734.9|45754.9|45734.9|45754.9|45734.9|45754.9|45734.9|3
1728033680000|2024-10-04 09:21:20|45752.4|45732.4|45752.4|45732.4|45752.4|45732.4|45752.4|45732.4|0
1728033690000|2024-10-04 09:21:30|45753.4|45733.4|45750.9|45730.9|45753.4|45733.4|45750.9|45730.9|2
1728033700000|2024-10-04 09:21:40|45748.4|45728.4|45760.9|45740.9|45760.9|45740.9|45748.4|45728.4|32
1728033710000|2024-10-04 09:21:50|45762.4|45742.4|45760.9|45740.9|45763.4|45743.4|45758.4|45738.4|2
1728033720000|2024-10-04 09:22:00|45763.4|45743.4|45757.4|45737.4|45763.4|45743.4|45757.4|45737.4|2
1728033730000|2024-10-04 09:22:10|45755.9|45735.9|45740.9|45720.9|45755.9|45735.9|45740.9|45720.9|10
1728033740000|2024-10-04 09:22:20|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|12
1728033750000|2024-10-04 09:22:30|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|2
1728033760000|2024-10-04 09:22:40|45730.9|45710.9|45735.9|45715.9|45735.9|45715.9|45730.9|45710.9|13
1728033770000|2024-10-04 09:22:50|45739.9|45719.9|45740.9|45720.9|45742.4|45722.4|45738.8|45718.8|5
1728033780000|2024-10-04 09:23:00|||||||||2
1728033800000|2024-10-04 09:23:20|45742.4|45722.4|45740.9|45720.9|45742.4|45722.4|45740.9|45720.9|6
1728033810000|2024-10-04 09:23:30|45742.4|45722.4|45743.4|45723.4|45743.4|45723.4|45742.4|45722.4|0
1728033820000|2024-10-04 09:23:40|45742|45722|45747|45727|45747|45727|45742|45722|1
1728033830000|2024-10-04 09:23:50|45748|45728|45748|45728|45748|45728|45748|45728|0
1728033840000|2024-10-04 09:24:00|45747|45727|45747|45727|45747|45727|45744.5|45724.5|47
1728033850000|2024-10-04 09:24:10|45745.9|45725.9|45742|45722|45745.9|45725.9|45742|45722|1
1728033860000|2024-10-04 09:24:20|||||||||1
1728033870000|2024-10-04 09:24:30|45743|45723|45742|45722|45747|45727|45742|45722|0
1728033880000|2024-10-04 09:24:40|45747|45727|45742|45722|45747|45727|45742|45722|0
1728033890000|2024-10-04 09:24:50|45743.4|45723.4|45747|45727|45747|45727|45742|45722|2
1728033900000|2024-10-04 09:25:00|45749.9|45729.9|45752|45732|45752|45732|45747|45727|2
1728033910000|2024-10-04 09:25:10|45750.9|45730.9|45752|45732|45752|45732|45748.4|45728.4|1
1728033920000|2024-10-04 09:25:20|45754.9|45734.9|45757|45737|45757|45737|45754.9|45734.9|1
1728033930000|2024-10-04 09:25:30|45752|45732|45750.9|45730.9|45752|45732|45750.9|45730.9|1
1728033940000|2024-10-04 09:25:40|45748.4|45728.4|45752|45732|45752|45732|45748.4|45728.4|0
1728033950000|2024-10-04 09:25:50|45749.5|45729.5|45750.9|45730.9|45750.9|45730.9|45745.9|45725.9|5
1728033960000|2024-10-04 09:26:00|45752|45732|45748.4|45728.4|45752|45732|45748.4|45728.4|5
1728033970000|2024-10-04 09:26:10|45747|45727|45747|45727|45747|45727|45747|45727|1
1728033980000|2024-10-04 09:26:20|45744.5|45724.5|45742|45722|45747|45727|45742|45722|0
1728033990000|2024-10-04 09:26:30|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|0
1728034000000|2024-10-04 09:26:40|45739.9|45719.9|45740.9|45720.9|45740.9|45720.9|45739.9|45719.9|0
1728034010000|2024-10-04 09:26:50|45739.9|45719.9|45737|45717|45740.9|45720.9|45732|45712|4
1728034020000|2024-10-04 09:27:00|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|45737|45717|0
1728034030000|2024-10-04 09:27:10|45742|45722|45742|45722|45743.4|45723.4|45740.9|45720.9|2
1728034040000|2024-10-04 09:27:20|45743.4|45723.4|45745.9|45725.9|45745.9|45725.9|45742|45722|0
1728034050000|2024-10-04 09:27:30|45747|45727|45752|45732|45752|45732|45747|45727|0
1728034060000|2024-10-04 09:27:40|45755.9|45735.9|45747|45727|45757|45737|45745.9|45725.9|0
1728034070000|2024-10-04 09:27:50|45742|45722|45747|45727|45747|45727|45742|45722|0
1728034080000|2024-10-04 09:28:00|45749.9|45729.9|45752|45732|45753.4|45733.4|45749.9|45729.9|0
1728034100000|2024-10-04 09:28:20|45750.9|45730.9|45747|45727|45750.9|45730.9|45745.9|45725.9|2
1728034110000|2024-10-04 09:28:30|45743.4|45723.4|45735.9|45715.9|45743.4|45723.4|45735.9|45715.9|0
1728034120000|2024-10-04 09:28:40|45737|45717|45737|45717|45738.4|45718.4|45735.9|45715.9|0
1728034130000|2024-10-04 09:28:50|45738.4|45718.4|45737|45717|45738.4|45718.4|45737|45717|1
1728034140000|2024-10-04 09:29:00|45738.4|45718.4|45742|45722|45742|45722|45738.4|45718.4|0
1728034150000|2024-10-04 09:29:10|45738.4|45718.4|45738|45718|45738.4|45718.4|45737|45717|2
1728034160000|2024-10-04 09:29:20|45740.9|45720.9|45743|45723|45743|45723|45740.9|45720.9|0
1728034170000|2024-10-04 09:29:30|45742|45722|45745.9|45725.9|45745.9|45725.9|45742|45722|0
1728034180000|2024-10-04 09:29:40|45747|45727|45742|45722|45747|45727|45742|45722|0
1728034190000|2024-10-04 09:29:50|45739.5|45719.5|45730.9|45710.9|45739.5|45719.5|45727|45707|0
1728034200000|2024-10-04 09:30:00|45732|45712|45737|45717|45737|45717|45732|45712|0
1728034210000|2024-10-04 09:30:10|45735.5|45715.5|45737|45717|45737|45717|45732|45712|2
1728034220000|2024-10-04 09:30:20|45732|45712|45732|45712|45737|45717|45732|45712|1
1728034230000|2024-10-04 09:30:30|45733.4|45713.4|45753.4|45733.4|45753.4|45733.4|45733.4|45713.4|1
1728034240000|2024-10-04 09:30:40|45754.5|45734.5|45753.5|45733.5|45757|45737|45753.5|45733.5|1
1728034250000|2024-10-04 09:30:50|45752.4|45732.4|45747|45727|45752.4|45732.4|45747|45727|1
1728034260000|2024-10-04 09:31:00|45746|45726|45746|45726|45746|45726|45746|45726|1
1728034270000|2024-10-04 09:31:10|45747|45727|45752|45732|45752|45732|45747|45727|3
1728034280000|2024-10-04 09:31:20|45754.9|45734.9|45757|45737|45757|45737|45754.9|45734.9|2
1728034290000|2024-10-04 09:31:30|45761|45741|45774.5|45754.5|45774.5|45754.5|45761|45741|2
1728034300000|2024-10-04 09:31:40|45776|45756|45788.5|45768.5|45788.5|45768.5|45776|45756|7
1728034310000|2024-10-04 09:31:50|45789.5|45769.5|45786|45766|45789.5|45769.5|45786|45766|1
1728034320000|2024-10-04 09:32:00|45787|45767|45782|45762|45787|45767|45782|45762|0
1728034330000|2024-10-04 09:32:10|||||||||1
1728034340000|2024-10-04 09:32:20|45780.5|45760.5|45774.9|45754.9|45780.5|45760.5|45773.5|45753.5|0
1728034350000|2024-10-04 09:32:30|45777|45757|45767|45747|45777|45757|45767|45747|1
1728034360000|2024-10-04 09:32:40|45766|45746|45766|45746|45767|45747|45766|45746|1
1728034370000|2024-10-04 09:32:50|45764.5|45744.5|45762|45742|45767|45747|45761|45741|0
1728034380000|2024-10-04 09:33:00|45761|45741|45766|45746|45766|45746|45761|45741|3
1728034390000|2024-10-04 09:33:10|45767|45747|45764.5|45744.5|45767|45747|45764.5|45744.5|0
1728034400000|2024-10-04 09:33:20|45763.5|45743.5|45766|45746|45766|45746|45762|45742|2
1728034410000|2024-10-04 09:33:30|45767|45747|45763.5|45743.5|45767|45747|45763.5|45743.5|0
1728034440000|2024-10-04 09:34:00|45764.9|45744.9|45769.5|45749.5|45769.5|45749.5|45763.5|45743.5|3
1728034450000|2024-10-04 09:34:10|45768.5|45748.5|45767|45747|45768.5|45748.5|45767|45747|0
1728034460000|2024-10-04 09:34:20|45766|45746|45766|45746|45766|45746|45766|45746|0
1728034470000|2024-10-04 09:34:30|45763|45743|45767|45747|45767|45747|45762|45742|0
1728034480000|2024-10-04 09:34:40|45769.5|45749.5|45767|45747|45771|45751|45767|45747|1
1728034490000|2024-10-04 09:34:50|45766|45746|45762|45742|45766|45746|45761|45741|1
1728034500000|2024-10-04 09:35:00|45761|45741|45759.5|45739.5|45761|45741|45757|45737|0
1728034510000|2024-10-04 09:35:10|45757|45737|45757|45737|45757|45737|45757|45737|0
1728034530000|2024-10-04 09:35:30|45756|45736|45752|45732|45757|45737|45749.1|45729.1|2
1728034550000|2024-10-04 09:35:50|45747|45727|45747|45727|45749.5|45729.5|45747|45727|0
1728034560000|2024-10-04 09:36:00|45743.5|45723.5|45742|45722|45743.5|45723.5|45742|45722|3
1728034570000|2024-10-04 09:36:10|45743.5|45723.5|45742|45722|45743.5|45723.5|45738.5|45718.5|1
1728034580000|2024-10-04 09:36:20|45738.5|45718.5|45738.5|45718.5|45741|45721|45737.4|45717.4|9
1728034590000|2024-10-04 09:36:30|45734.9|45714.9|45737|45717|45737|45717|45733.5|45713.5|1
1728034600000|2024-10-04 09:36:40|45742|45722|45742|45722|45747|45727|45742|45722|5
1728034610000|2024-10-04 09:36:50|45746|45726|45739.5|45719.5|45746|45726|45739.5|45719.5|1
1728034620000|2024-10-04 09:37:00|45741|45721|45742|45722|45742|45722|45741|45721|0
1728034630000|2024-10-04 09:37:10|45740.6|45720.6|45734.1|45714.1|45740.6|45720.6|45734.1|45714.1|6
1728034640000|2024-10-04 09:37:20|45732|45712|45737|45717|45737|45717|45732|45712|2
1728034650000|2024-10-04 09:37:30|45739.5|45719.5|45742|45722|45742|45722|45739.5|45719.5|2
1728034660000|2024-10-04 09:37:40|||||||||2
1728034670000|2024-10-04 09:37:50|45737|45717|45737|45717|45737|45717|45737|45717|0
1728034680000|2024-10-04 09:38:00|45733.1|45713.1|45732|45712|45733.1|45713.1|45732|45712|0
1728034690000|2024-10-04 09:38:10|45730.6|45710.6|45732|45712|45732|45712|45730.6|45710.6|0
1728034700000|2024-10-04 09:38:20|||||||||1
1728034710000|2024-10-04 09:38:30|45727|45707|45727|45707|45731|45711|45727|45707|1
1728034720000|2024-10-04 09:38:40|45726|45706|45727|45707|45727|45707|45726|45706|0
1728034730000|2024-10-04 09:38:50|45726|45706|45723.5|45703.5|45726|45706|45723.5|45703.5|4
1728034740000|2024-10-04 09:39:00|45722.4|45702.4|45718.5|45698.5|45722.4|45702.4|45718.5|45698.5|4
1728034760000|2024-10-04 09:39:20|45719.5|45699.5|45722|45702|45723.1|45703.1|45718.5|45698.5|5
1728034770000|2024-10-04 09:39:30|45723.1|45703.1|45718.5|45698.5|45723.1|45703.1|45718.5|45698.5|3
1728034780000|2024-10-04 09:39:40|45717|45697|45724.5|45704.5|45724.9|45704.9|45717|45697|8
1728034790000|2024-10-04 09:39:50|45727|45707|45727|45707|45727|45707|45727|45707|0
1728034810000|2024-10-04 09:40:10|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|1
1728034820000|2024-10-04 09:40:20|45729.9|45709.9|45737|45717|45742|45722|45729.9|45709.9|2
1728034830000|2024-10-04 09:40:30|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|0
1728034840000|2024-10-04 09:40:40|45737|45717|45737|45717|45738.5|45718.5|45737|45717|3
1728034850000|2024-10-04 09:40:50|45732|45712|45727|45707|45732|45712|45727|45707|2
1728034870000|2024-10-04 09:41:10|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|0
1728034880000|2024-10-04 09:41:20|45732|45712|45734.9|45714.9|45734.9|45714.9|45732|45712|5
1728034890000|2024-10-04 09:41:30|45737|45717|45742|45722|45742|45722|45737|45717|4
1728034900000|2024-10-04 09:41:40|45740.6|45720.6|45741|45721|45741|45721|45740.6|45720.6|7
1728034910000|2024-10-04 09:41:50|45742|45722|45742|45722|45742|45722|45742|45722|0
1728034930000|2024-10-04 09:42:10|45743.5|45723.5|45742|45722|45746|45726|45742|45722|3
1728034940000|2024-10-04 09:42:20|45739.5|45719.5|45734.5|45714.5|45739.5|45719.5|45734.5|45714.5|1
1728034950000|2024-10-04 09:42:30|45736|45716|45744.5|45724.5|45744.5|45724.5|45736|45716|2
1728034960000|2024-10-04 09:42:40|45747|45727|45753.1|45733.1|45753.1|45733.1|45747|45727|0
1728034970000|2024-10-04 09:42:50|45754.1|45734.1|45746|45726|45755.6|45735.6|45742|45722|3
1728034980000|2024-10-04 09:43:00|45743.1|45723.1|45737|45717|45743.1|45723.1|45737|45717|1
1728035000000|2024-10-04 09:43:20|45736|45716|45737|45717|45737|45717|45734.5|45714.5|1
1728035010000|2024-10-04 09:43:30|45743.5|45723.5|45746|45726|45746|45726|45742|45722|3
1728035020000|2024-10-04 09:43:40|45743.1|45723.1|45742|45722|45743.1|45723.1|45742|45722|0
1728035030000|2024-10-04 09:43:50|45738.1|45718.1|45738.1|45718.1|45738.1|45718.1|45738.1|45718.1|0
1728035040000|2024-10-04 09:44:00|45739.5|45719.5|45742|45722|45742|45722|45738.1|45718.1|1
1728035050000|2024-10-04 09:44:10|45738.5|45718.5|45742|45722|45742|45722|45738.5|45718.5|0
1728035060000|2024-10-04 09:44:20|45739.9|45719.9|45738.5|45718.5|45739.9|45719.9|45738.5|45718.5|0
1728035070000|2024-10-04 09:44:30|45737|45717|45737|45717|45737|45717|45737|45717|1
1728035080000|2024-10-04 09:44:40|||||||||1
1728035100000|2024-10-04 09:45:00|45738.5|45718.5|45736|45716|45741|45721|45735.6|45715.6|6
1728035110000|2024-10-04 09:45:10|45737|45717|45732|45712|45737|45717|45732|45712|2
1728035120000|2024-10-04 09:45:20|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|0
1728035130000|2024-10-04 09:45:30|45735.6|45715.6|45732|45712|45735.6|45715.6|45732|45712|0
1728035140000|2024-10-04 09:45:40|45733.5|45713.5|45737|45717|45737|45717|45733.5|45713.5|1
1728035150000|2024-10-04 09:45:50|45736|45716|45727|45707|45737|45717|45727|45707|3
1728035160000|2024-10-04 09:46:00|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|0
1728035170000|2024-10-04 09:46:10|45731|45711|45731|45711|45732|45712|45729.5|45709.5|0
1728035190000|2024-10-04 09:46:30|45728.5|45708.5|45727|45707|45728.5|45708.5|45727|45707|3
1728035200000|2024-10-04 09:46:40|45728.5|45708.5|45731|45711|45731|45711|45728.5|45708.5|1
1728035210000|2024-10-04 09:46:50|45729.5|45709.5|45732|45712|45732|45712|45728.5|45708.5|1
1728035220000|2024-10-04 09:47:00|45733.5|45713.5|45732|45712|45736|45716|45732|45712|1
1728035230000|2024-10-04 09:47:10|45731|45711|45731|45711|45731|45711|45731|45711|0
1728035240000|2024-10-04 09:47:20|45732|45712|45731|45711|45732|45712|45731|45711|2
1728035250000|2024-10-04 09:47:30|45733.5|45713.5|45732|45712|45733.5|45713.5|45732|45712|3
1728035260000|2024-10-04 09:47:40|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|1
1728035270000|2024-10-04 09:47:50|45729.5|45709.5|45731|45711|45732|45712|45727|45707|2
1728035280000|2024-10-04 09:48:00|45727|45707|45731|45711|45732|45712|45727|45707|0
1728035290000|2024-10-04 09:48:10|45732|45712|45732|45712|45732|45712|45732|45712|0
1728035300000|2024-10-04 09:48:20|45731|45711|45729.5|45709.5|45731|45711|45727|45707|0
1728035310000|2024-10-04 09:48:30|45731|45711|45732|45712|45732|45712|45727|45707|0
1728035320000|2024-10-04 09:48:40|45731|45711|45727|45707|45731|45711|45727|45707|1
1728035330000|2024-10-04 09:48:50|||||||||1
1728035340000|2024-10-04 09:49:00|45725.6|45705.6|45717|45697|45725.6|45705.6|45717|45697|34
1728035350000|2024-10-04 09:49:10|45715.6|45695.6|45715.6|45695.6|45715.6|45695.6|45715.6|45695.6|6
1728035360000|2024-10-04 09:49:20|45717|45697|45717|45697|45717|45697|45717|45697|0
1728035370000|2024-10-04 09:49:30|45715.6|45695.6|45704.5|45684.5|45715.6|45695.6|45704.5|45684.5|12
1728035380000|2024-10-04 09:49:40|45703.1|45683.1|45703.5|45683.5|45704.5|45684.5|45703.1|45683.1|5
1728035390000|2024-10-04 09:49:50|45705|45685|45708.5|45688.5|45708.5|45688.5|45703.5|45683.5|2
1728035400000|2024-10-04 09:50:00|45707|45687|45717|45697|45717|45697|45707|45687|0
1728035410000|2024-10-04 09:50:10|45718.5|45698.5|45717|45697|45718.5|45698.5|45717|45697|0
1728035420000|2024-10-04 09:50:20|45715.6|45695.6|45712|45692|45715.6|45695.6|45709.5|45689.5|1
1728035430000|2024-10-04 09:50:30|45713.5|45693.5|45712|45692|45713.5|45693.5|45712|45692|0
1728035440000|2024-10-04 09:50:40|45710|45690|45711|45691|45712|45692|45708.5|45688.5|1
1728035450000|2024-10-04 09:50:50|45709.5|45689.5|45707|45687|45711|45691|45707|45687|1
1728035460000|2024-10-04 09:51:00|45708.5|45688.5|45712|45692|45712|45692|45708.5|45688.5|0
1728035480000|2024-10-04 09:51:20|45713.5|45693.5|45717|45697|45721|45701|45713.5|45693.5|3
1728035490000|2024-10-04 09:51:30|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|1
1728035500000|2024-10-04 09:51:40|45719.5|45699.5|45722|45702|45722|45702|45718.5|45698.5|5
1728035510000|2024-10-04 09:51:50|45721|45701|45723.5|45703.5|45723.5|45703.5|45721|45701|1
1728035520000|2024-10-04 09:52:00|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|2
1728035530000|2024-10-04 09:52:10|45725.6|45705.6|45727|45707|45727|45707|45725.6|45705.6|3
1728035540000|2024-10-04 09:52:20|45728.1|45708.1|45727|45707|45729.5|45709.5|45727|45707|1
1728035550000|2024-10-04 09:52:30|45727.1|45707.1|45728.5|45708.5|45728.5|45708.5|45727.1|45707.1|0
1728035560000|2024-10-04 09:52:40|45729.6|45709.6|45728.5|45708.5|45729.6|45709.6|45728.5|45708.5|0
1728035570000|2024-10-04 09:52:50|45729.6|45709.6|45733.5|45713.5|45733.5|45713.5|45729.6|45709.6|2
1728035580000|2024-10-04 09:53:00|45735|45715|45735|45715|45736.4|45716.4|45735|45715|1
1728035590000|2024-10-04 09:53:10|45736|45716|45736|45716|45736|45716|45736|45716|7
1728035600000|2024-10-04 09:53:20|45735|45715|45739.6|45719.6|45739.6|45719.6|45735|45715|1
1728035610000|2024-10-04 09:53:30|45742.1|45722.1|45752.1|45732.1|45753.5|45733.5|45742.1|45722.1|4
1728035620000|2024-10-04 09:53:40|45751|45731|45747.1|45727.1|45751|45731|45744.6|45724.6|16
1728035630000|2024-10-04 09:53:50|45746|45726|45745|45725|45746|45726|45745|45725|0
1728035640000|2024-10-04 09:54:00|45746|45726|45747.1|45727.1|45747.1|45727.1|45746|45726|1
1728035650000|2024-10-04 09:54:10|45746|45726|45745|45725|45746|45726|45745|45725|1
1728035670000|2024-10-04 09:54:30|45746|45726|45750|45730|45750|45730|45746|45726|0
1728035680000|2024-10-04 09:54:40|45748.5|45728.5|45747.1|45727.1|45748.5|45728.5|45747.1|45727.1|1
1728035690000|2024-10-04 09:54:50|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|45747.1|45727.1|0
1728035700000|2024-10-04 09:55:00|45751|45731|45746|45726|45751|45731|45746|45726|1
1728035710000|2024-10-04 09:55:10|45747.1|45727.1|45746|45726|45748.5|45728.5|45745|45725|0
1728035720000|2024-10-04 09:55:20|45747.1|45727.1|45750|45730|45750|45730|45746|45726|1
1728035730000|2024-10-04 09:55:30|45756.4|45736.4|45758.5|45738.5|45758.5|45738.5|45756.4|45736.4|5
1728035740000|2024-10-04 09:55:40|||||||||1
1728035750000|2024-10-04 09:55:50|45757.5|45737.5|45751|45731|45757.5|45737.5|45751|45731|2
1728035760000|2024-10-04 09:56:00|45747.1|45727.1|45754.6|45734.6|45756|45736|45747.1|45727.1|1
1728035770000|2024-10-04 09:56:10|45753.5|45733.5|45756|45736|45756|45736|45752.1|45732.1|0
1728035780000|2024-10-04 09:56:20|45757.1|45737.1|45757.1|45737.1|45757.1|45737.1|45755.6|45735.6|1
1728035800000|2024-10-04 09:56:40|45760|45740|45773.5|45753.5|45773.5|45753.5|45760|45740|6
1728035810000|2024-10-04 09:56:50|45771|45751|45774.6|45754.6|45774.6|45754.6|45769.6|45749.6|4
1728035820000|2024-10-04 09:57:00|45776|45756|45777.1|45757.1|45778.1|45758.1|45776|45756|2
1728035830000|2024-10-04 09:57:10|45778.5|45758.5|45782.1|45762.1|45782.1|45762.1|45777.1|45757.1|1
1728035840000|2024-10-04 09:57:20|45777.1|45757.1|45778.5|45758.5|45781|45761|45777.1|45757.1|1
1728035850000|2024-10-04 09:57:30|45780|45760|45776|45756|45780|45760|45776|45756|7
1728035860000|2024-10-04 09:57:40|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|3
1728035870000|2024-10-04 09:57:50|45778.5|45758.5|45777.1|45757.1|45779.6|45759.6|45777.1|45757.1|6
1728035880000|2024-10-04 09:58:00|45776|45756|45766|45746|45776|45756|45766|45746|3
1728035890000|2024-10-04 09:58:10|45765|45745|45763.5|45743.5|45765|45745|45763.5|45743.5|1
1728035900000|2024-10-04 09:58:20|45762.1|45742.1|45760|45740|45762.1|45742.1|45760|45740|2
1728035910000|2024-10-04 09:58:30|45758.5|45738.5|45752.1|45732.1|45758.5|45738.5|45752.1|45732.1|1
1728035920000|2024-10-04 09:58:40|45751|45731|45751|45731|45751|45731|45751|45731|0
1728035930000|2024-10-04 09:58:50|45752.1|45732.1|45753.5|45733.5|45754.6|45734.6|45752.1|45732.1|3
1728035940000|2024-10-04 09:59:00|45755|45735|45756|45736|45756|45736|45755|45735|0
1728035950000|2024-10-04 09:59:10|45757.1|45737.1|45757.1|45737.1|45757.1|45737.1|45757.1|45737.1|1
1728035960000|2024-10-04 09:59:20|45756|45736|45743.9|45723.9|45756|45736|45743.9|45723.9|5
1728035970000|2024-10-04 09:59:30|45745|45725|45746|45726|45746|45726|45745|45725|2
1728035980000|2024-10-04 09:59:40|45747.1|45727.1|45751|45731|45751|45731|45747.1|45727.1|0
1728035990000|2024-10-04 09:59:50|45753.5|45733.5|45757.1|45737.1|45757.1|45737.1|45753.5|45733.5|2
1728036000000|2024-10-04 10:00:00|45755.6|45735.6|45761|45741|45762.1|45742.1|45755.6|45735.6|0
1728036010000|2024-10-04 10:00:10|45763.5|45743.5|45760|45740|45763.5|45743.5|45760|45740|0
1728036020000|2024-10-04 10:00:20|45761.4|45741.4|45763.5|45743.5|45763.5|45743.5|45758.5|45738.5|1
1728036030000|2024-10-04 10:00:30|45766|45746|45767.1|45747.1|45767.1|45747.1|45763.5|45743.5|0
1728036040000|2024-10-04 10:00:40|45768.5|45748.5|45771|45751|45771|45751|45768.5|45748.5|2
1728036050000|2024-10-04 10:00:50|45767.1|45747.1|45767.1|45747.1|45767.1|45747.1|45767.1|45747.1|3
1728036060000|2024-10-04 10:01:00|45765|45745|45753.5|45733.5|45765|45745|45753.5|45733.5|5
1728036070000|2024-10-04 10:01:10|45756|45736|45756|45736|45757.5|45737.5|45754.6|45734.6|2
1728036080000|2024-10-04 10:01:20|45757.1|45737.1|45755|45735|45757.1|45737.1|45755|45735|0
1728036090000|2024-10-04 10:01:30|||||||||13
1728036100000|2024-10-04 10:01:40|45756|45736|45756|45736|45758.5|45738.5|45756|45736|6
1728036110000|2024-10-04 10:01:50|45757.1|45737.1|45756|45736|45757.1|45737.1|45756|45736|2
1728036120000|2024-10-04 10:02:00|45753.9|45733.9|45757.1|45737.1|45757.1|45737.1|45753.9|45733.9|2
1728036140000|2024-10-04 10:02:20|45758.1|45738.1|45758.1|45738.1|45758.1|45738.1|45758.1|45738.1|0
1728036150000|2024-10-04 10:02:30|45757.1|45737.1|45759.6|45739.6|45759.6|45739.6|45757.1|45737.1|2
1728036160000|2024-10-04 10:02:40|45758.5|45738.5|45761|45741|45762.5|45742.5|45758.5|45738.5|1
1728036170000|2024-10-04 10:02:50|45762.1|45742.1|45757.1|45737.1|45762.1|45742.1|45757.1|45737.1|3
1728036180000|2024-10-04 10:03:00|45758.5|45738.5|45760|45740|45761|45741|45758.5|45738.5|0
1728036190000|2024-10-04 10:03:10|45761|45741|45762.1|45742.1|45762.1|45742.1|45758.5|45738.5|0
1728036200000|2024-10-04 10:03:20|45761|45741|45761|45741|45761|45741|45758.5|45738.5|0
1728036210000|2024-10-04 10:03:30|45762.1|45742.1|45771|45751|45771|45751|45761|45741|4
1728036230000|2024-10-04 10:03:50|45773.9|45753.9|45776|45756|45776|45756|45773.9|45753.9|0
1728036240000|2024-10-04 10:04:00|45777.1|45757.1|45777.1|45757.1|45778.5|45758.5|45776|45756|4
1728036250000|2024-10-04 10:04:10|45773.1|45753.1|45766|45746|45773.1|45753.1|45766|45746|2
1728036260000|2024-10-04 10:04:20|45767.1|45747.1|45763.1|45743.1|45767.1|45747.1|45763.1|45743.1|0
1728036270000|2024-10-04 10:04:30|45762.1|45742.1|45761|45741|45762.1|45742.1|45758.5|45738.5|0
1728036280000|2024-10-04 10:04:40|45762.1|45742.1|45761|45741|45762.1|45742.1|45758.5|45738.5|0
1728036290000|2024-10-04 10:04:50|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|45757.5|45737.5|2
1728036300000|2024-10-04 10:05:00|45757.5|45737.5|45758.5|45738.5|45758.5|45738.5|45757.5|45737.5|0
1728036310000|2024-10-04 10:05:10|45755.6|45735.6|45757.1|45737.1|45757.1|45737.1|45753.5|45733.5|4
1728036320000|2024-10-04 10:05:20|45756|45736|45757.1|45737.1|45757.1|45737.1|45756|45736|3
1728036330000|2024-10-04 10:05:30|45758.5|45738.5|45758.5|45738.5|45759.6|45739.6|45758.5|45738.5|0
1728036340000|2024-10-04 10:05:40|45759.6|45739.6|45759.6|45739.6|45759.6|45739.6|45757.1|45737.1|1
1728036350000|2024-10-04 10:05:50|45757.1|45737.1|45746|45726|45757.1|45737.1|45746|45726|8
1728036360000|2024-10-04 10:06:00|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|2
1728036370000|2024-10-04 10:06:10|45748.5|45728.5|45746|45726|45748.5|45728.5|45746|45726|2
1728036380000|2024-10-04 10:06:20|45743.5|45723.5|45743.5|45723.5|45743.5|45723.5|45742.1|45722.1|1
1728036390000|2024-10-04 10:06:30|45744.6|45724.6|45744.6|45724.6|45744.6|45724.6|45744.6|45724.6|1
1728036400000|2024-10-04 10:06:40|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|0
1728036410000|2024-10-04 10:06:50|45746|45726|45732.1|45712.1|45746|45726|45732.1|45712.1|5
1728036420000|2024-10-04 10:07:00|45727.1|45707.1|45722.1|45702.1|45727.1|45707.1|45722.1|45702.1|2
1728036430000|2024-10-04 10:07:10|45720.6|45700.6|45713.5|45693.5|45720.6|45700.6|45713.5|45693.5|0
1728036440000|2024-10-04 10:07:20|45712.1|45692.1|45707.1|45687.1|45712.1|45692.1|45707.1|45687.1|1
1728036450000|2024-10-04 10:07:30|45708.5|45688.5|45711|45691|45711|45691|45708.5|45688.5|2
1728036460000|2024-10-04 10:07:40|45712.1|45692.1|45710|45690|45712.1|45692.1|45708.5|45688.5|0
1728036470000|2024-10-04 10:07:50|45707.1|45687.1|45704.6|45684.6|45707.1|45687.1|45704.6|45684.6|6
1728036480000|2024-10-04 10:08:00|||||||||1
1728036490000|2024-10-04 10:08:10|45703.1|45683.1|45717.5|45697.5|45717.5|45697.5|45703.1|45683.1|1
1728036500000|2024-10-04 10:08:20|45716|45696|45718.5|45698.5|45718.5|45698.5|45716|45696|1
1728036510000|2024-10-04 10:08:30|45716|45696|45716|45696|45716|45696|45716|45696|1
1728036520000|2024-10-04 10:08:40|45712.1|45692.1|45709.6|45689.6|45713.5|45693.5|45709.6|45689.6|3
1728036530000|2024-10-04 10:08:50|45708.5|45688.5|45712.1|45692.1|45712.1|45692.1|45708.5|45688.5|1
1728036540000|2024-10-04 10:09:00|45713.5|45693.5|45716|45696|45716|45696|45713.5|45693.5|0
1728036550000|2024-10-04 10:09:10|45717.5|45697.5|45721|45701|45721|45701|45716|45696|0
1728036560000|2024-10-04 10:09:20|45722.1|45702.1|45723.1|45703.1|45723.1|45703.1|45722.1|45702.1|3
1728036570000|2024-10-04 10:09:30|45726|45706|45732.1|45712.1|45733.5|45713.5|45726|45706|1
1728036580000|2024-10-04 10:09:40|45731|45711|45728.5|45708.5|45733.5|45713.5|45728.5|45708.5|2
1728036590000|2024-10-04 10:09:50|45731|45711|45731|45711|45731|45711|45728.5|45708.5|0
1728036600000|2024-10-04 10:10:00|45731.1|45711.1|45728.6|45708.6|45731.1|45711.1|45728.6|45708.6|0
1728036610000|2024-10-04 10:10:10|45727.1|45707.1|45727.1|45707.1|45727.1|45707.1|45725.6|45705.6|2
1728036620000|2024-10-04 10:10:20|45729.6|45709.6|45731.1|45711.1|45731.1|45711.1|45729.6|45709.6|0
1728036630000|2024-10-04 10:10:30|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|0
1728036640000|2024-10-04 10:10:40|45731.1|45711.1|45723.6|45703.6|45731.1|45711.1|45723.6|45703.6|2
1728036650000|2024-10-04 10:10:50|45722.5|45702.5|45723.6|45703.6|45723.6|45703.6|45722.5|45702.5|0
1728036660000|2024-10-04 10:11:00|45722.5|45702.5|45717.1|45697.1|45722.5|45702.5|45717.1|45697.1|2
1728036670000|2024-10-04 10:11:10|45714.2|45694.2|45717.1|45697.1|45717.1|45697.1|45713.1|45693.1|4
1728036680000|2024-10-04 10:11:20|45719.6|45699.6|45719.6|45699.6|45719.6|45699.6|45719.6|45699.6|1
1728036690000|2024-10-04 10:11:30|45720.6|45700.6|45723.6|45703.6|45723.6|45703.6|45720.6|45700.6|1
1728036700000|2024-10-04 10:11:40|45722.1|45702.1|45718.6|45698.6|45722.1|45702.1|45718.6|45698.6|3
1728036720000|2024-10-04 10:12:00|45714.6|45694.6|45702.1|45682.1|45714.6|45694.6|45702.1|45682.1|5
1728036730000|2024-10-04 10:12:10|45703.6|45683.6|45702.1|45682.1|45703.6|45683.6|45702.1|45682.1|1
1728036740000|2024-10-04 10:12:20|45699.6|45679.6|45702.1|45682.1|45702.1|45682.1|45699.6|45679.6|0
1728036750000|2024-10-04 10:12:30|45700.6|45680.6|45702.1|45682.1|45702.1|45682.1|45700.6|45680.6|0
1728036760000|2024-10-04 10:12:40|45700.6|45680.6|45696.1|45676.1|45700.6|45680.6|45696.1|45676.1|4
1728036780000|2024-10-04 10:13:00|45698.6|45678.6|45701.1|45681.1|45701.1|45681.1|45698.6|45678.6|6
1728036790000|2024-10-04 10:13:10|45700|45680|45698.6|45678.6|45702.1|45682.1|45698.6|45678.6|3
1728036800000|2024-10-04 10:13:20|45702.1|45682.1|45702.1|45682.1|45702.1|45682.1|45702.1|45682.1|4
1728036810000|2024-10-04 10:13:30|45703.6|45683.6|45712.1|45692.1|45712.1|45692.1|45703.6|45683.6|2
1728036820000|2024-10-04 10:13:40|45714.6|45694.6|45714.6|45694.6|45714.6|45694.6|45714.6|45694.6|0
1728036830000|2024-10-04 10:13:50|45716.1|45696.1|45717.1|45697.1|45717.1|45697.1|45716.1|45696.1|0
1728036840000|2024-10-04 10:14:00|45719.6|45699.6|45723.6|45703.6|45723.6|45703.6|45719.6|45699.6|2
1728036850000|2024-10-04 10:14:10|45726.1|45706.1|45728.6|45708.6|45728.6|45708.6|45726.1|45706.1|3
1728036860000|2024-10-04 10:14:20|45727.1|45707.1|45731.1|45711.1|45731.1|45711.1|45727.1|45707.1|3
1728036870000|2024-10-04 10:14:30|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|0
1728036880000|2024-10-04 10:14:40|45736.1|45716.1|45737.1|45717.1|45737.1|45717.1|45736.1|45716.1|2
1728036890000|2024-10-04 10:14:50|45736.1|45716.1|45727.1|45707.1|45736.1|45716.1|45727.1|45707.1|2
1728036900000|2024-10-04 10:15:00|45723.6|45703.6|45727.1|45707.1|45727.1|45707.1|45722.1|45702.1|3
1728036910000|2024-10-04 10:15:10|45728.6|45708.6|45729.6|45709.6|45729.6|45709.6|45728.6|45708.6|0
1728036920000|2024-10-04 10:15:20|45727.1|45707.1|45727.1|45707.1|45730.7|45710.7|45727.1|45707.1|1
1728036930000|2024-10-04 10:15:30|45730|45710|45734.6|45714.6|45734.6|45714.6|45728.6|45708.6|3
1728036960000|2024-10-04 10:16:00|45736.1|45716.1|45737.1|45717.1|45738.6|45718.6|45736.1|45716.1|0
1728036970000|2024-10-04 10:16:10|45736.1|45716.1|45736.1|45716.1|45738.6|45718.6|45736.1|45716.1|3
1728036980000|2024-10-04 10:16:20|45737.1|45717.1|45739.6|45719.6|45739.6|45719.6|45736.1|45716.1|1
1728036990000|2024-10-04 10:16:30|45742.1|45722.1|45743.6|45723.6|45743.6|45723.6|45742.1|45722.1|3
1728037000000|2024-10-04 10:16:40|45745|45725|45758.6|45738.6|45758.6|45738.6|45745|45725|7
1728037010000|2024-10-04 10:16:50|45761.1|45741.1|45763.6|45743.6|45763.6|45743.6|45761.1|45741.1|3
1728037020000|2024-10-04 10:17:00|45766.1|45746.1|45768.6|45748.6|45768.6|45748.6|45766.1|45746.1|3
1728037030000|2024-10-04 10:17:10|45769.6|45749.6|45779|45759|45779|45759|45768.6|45748.6|3
1728037040000|2024-10-04 10:17:20|45780.4|45760.4|45780.4|45760.4|45780.4|45760.4|45780.4|45760.4|0
1728037050000|2024-10-04 10:17:30|45779|45759|45776.1|45756.1|45780.4|45760.4|45776.1|45756.1|5
1728037060000|2024-10-04 10:17:40|45774.6|45754.6|45775|45755|45775|45755|45773.6|45753.6|5
1728037070000|2024-10-04 10:17:50|45773.6|45753.6|45775|45755|45775|45755|45773.6|45753.6|0
1728037080000|2024-10-04 10:18:00|45773.6|45753.6|45769|45749|45773.6|45753.6|45769|45749|7
1728037090000|2024-10-04 10:18:10|45770|45750|45766.1|45746.1|45770|45750|45766.1|45746.1|12
1728037100000|2024-10-04 10:18:20|45768.6|45748.6|45772.1|45752.1|45772.1|45752.1|45768.6|45748.6|13
1728037110000|2024-10-04 10:18:30|||||||||1
1728037120000|2024-10-04 10:18:40|45773.6|45753.6|45775|45755|45776.1|45756.1|45773.6|45753.6|2
1728037130000|2024-10-04 10:18:50|45776.1|45756.1|45771.1|45751.1|45776.1|45756.1|45771.1|45751.1|11
1728037140000|2024-10-04 10:19:00|45775|45755|45771.1|45751.1|45775|45755|45771.1|45751.1|1
1728037150000|2024-10-04 10:19:10|45772.5|45752.5|45775|45755|45775|45755|45772.5|45752.5|0
1728037160000|2024-10-04 10:19:20|45773.6|45753.6|45770|45750|45775|45755|45770|45750|0
1728037170000|2024-10-04 10:19:30|45771.1|45751.1|45775|45755|45775|45755|45771.1|45751.1|7
1728037180000|2024-10-04 10:19:40|45773.6|45753.6|45775|45755|45775|45755|45770|45750|4
1728037190000|2024-10-04 10:19:50|45773.6|45753.6|45773.6|45753.6|45776.1|45756.1|45773.6|45753.6|4
1728037200000|2024-10-04 10:20:00|45775|45755|45776.1|45756.1|45776.1|45756.1|45772.1|45752.1|5
1728037210000|2024-10-04 10:20:10|45775|45755|45775|45755|45775|45755|45775|45755|1
1728037220000|2024-10-04 10:20:20|45776.5|45756.5|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|0
1728037230000|2024-10-04 10:20:30|45775|45755|45776.1|45756.1|45776.1|45756.1|45773.6|45753.6|0
1728037240000|2024-10-04 10:20:40|45778.6|45758.6|45778.6|45758.6|45780|45760|45778.6|45758.6|2
1728037250000|2024-10-04 10:20:50|45777.1|45757.1|45777.1|45757.1|45778.6|45758.6|45777.1|45757.1|2
1728037260000|2024-10-04 10:21:00|45774.6|45754.6|45772.1|45752.1|45774.6|45754.6|45772.1|45752.1|4
1728037280000|2024-10-04 10:21:20|45773.6|45753.6|45771.1|45751.1|45773.6|45753.6|45771.1|45751.1|0
1728037290000|2024-10-04 10:21:30|45772.5|45752.5|45776.1|45756.1|45776.1|45756.1|45772.5|45752.5|1
1728037300000|2024-10-04 10:21:40|45775|45755|45781.1|45761.1|45781.1|45761.1|45773.6|45753.6|5
1728037310000|2024-10-04 10:21:50|45784|45764|45780|45760|45784|45764|45780|45760|4
1728037320000|2024-10-04 10:22:00|45781.1|45761.1|45782.1|45762.1|45782.1|45762.1|45778.6|45758.6|1
1728037330000|2024-10-04 10:22:10|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|0
1728037340000|2024-10-04 10:22:20|45781.1|45761.1|45778.6|45758.6|45781.1|45761.1|45778.6|45758.6|2
1728037350000|2024-10-04 10:22:30|45777.1|45757.1|45773.6|45753.6|45777.1|45757.1|45773.6|45753.6|0
1728037360000|2024-10-04 10:22:40|45771.1|45751.1|45772.1|45752.1|45773.6|45753.6|45771.1|45751.1|1
1728037370000|2024-10-04 10:22:50|45771.1|45751.1|45773.6|45753.6|45773.6|45753.6|45770|45750|0
1728037380000|2024-10-04 10:23:00|45772.1|45752.1|45771.1|45751.1|45773.6|45753.6|45771.1|45751.1|0
1728037390000|2024-10-04 10:23:10|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|0
1728037400000|2024-10-04 10:23:20|||||||||2
1728037410000|2024-10-04 10:23:30|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|0
1728037420000|2024-10-04 10:23:40|45770.7|45750.7|45768.6|45748.6|45770.7|45750.7|45767.5|45747.5|0
1728037430000|2024-10-04 10:23:50|45767.1|45747.1|45771.1|45751.1|45771.1|45751.1|45767.1|45747.1|0
1728037440000|2024-10-04 10:24:00|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|2
1728037460000|2024-10-04 10:24:20|45774.6|45754.6|45777.1|45757.1|45777.1|45757.1|45774.6|45754.6|1
1728037470000|2024-10-04 10:24:30|45776.1|45756.1|45760.7|45740.7|45776.1|45756.1|45760.7|45740.7|2
1728037480000|2024-10-04 10:24:40|45762.1|45742.1|45757.1|45737.1|45762.1|45742.1|45757.1|45737.1|2
1728037490000|2024-10-04 10:24:50|45755.7|45735.7|45752.1|45732.1|45757.1|45737.1|45752.1|45732.1|4
1728037500000|2024-10-04 10:25:00|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|2
1728037510000|2024-10-04 10:25:10|45760|45740|45765|45745|45765|45745|45760|45740|3
1728037520000|2024-10-04 10:25:20|45762.1|45742.1|45762.1|45742.1|45762.1|45742.1|45762.1|45742.1|0
1728037530000|2024-10-04 10:25:30|45759.2|45739.2|45762.1|45742.1|45762.1|45742.1|45757.1|45737.1|0
1728037540000|2024-10-04 10:25:40|45758.6|45738.6|45757.1|45737.1|45758.6|45738.6|45757.1|45737.1|0
1728037550000|2024-10-04 10:25:50|45755.7|45735.7|45755.7|45735.7|45755.7|45735.7|45755.7|45735.7|0
1728037560000|2024-10-04 10:26:00|45754.6|45734.6|45762.1|45742.1|45762.1|45742.1|45754.6|45734.6|1
1728037570000|2024-10-04 10:26:10|45761.1|45741.1|45753.2|45733.2|45761.1|45741.1|45753.2|45733.2|0
1728037580000|2024-10-04 10:26:20|45754.6|45734.6|45757.1|45737.1|45757.1|45737.1|45754.6|45734.6|0
1728037590000|2024-10-04 10:26:30|45758.6|45738.6|45761.1|45741.1|45762.1|45742.1|45758.6|45738.6|0
1728037600000|2024-10-04 10:26:40|45759.6|45739.6|45761.1|45741.1|45761.1|45741.1|45755.7|45735.7|2
1728037610000|2024-10-04 10:26:50|45759.6|45739.6|45758.6|45738.6|45760.7|45740.7|45758.6|45738.6|0
1728037620000|2024-10-04 10:27:00|45757.1|45737.1|45757.1|45737.1|45759.6|45739.6|45757.1|45737.1|2
1728037630000|2024-10-04 10:27:10|45758.6|45738.6|45756.1|45736.1|45761.1|45741.1|45756.1|45736.1|1
1728037640000|2024-10-04 10:27:20|45757.1|45737.1|45758.6|45738.6|45758.6|45738.6|45757.1|45737.1|2
1728037650000|2024-10-04 10:27:30|45759.6|45739.6|45759.6|45739.6|45759.6|45739.6|45759.6|45739.6|2
1728037660000|2024-10-04 10:27:40|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|1
1728037670000|2024-10-04 10:27:50|45762.1|45742.1|45762.1|45742.1|45762.1|45742.1|45762.1|45742.1|0
1728037680000|2024-10-04 10:28:00|45763.6|45743.6|45762.1|45742.1|45766.1|45746.1|45762.1|45742.1|2
1728037690000|2024-10-04 10:28:10|45763.6|45743.6|45762.1|45742.1|45767.1|45747.1|45762.1|45742.1|1
1728037700000|2024-10-04 10:28:20|45760.7|45740.7|45757.1|45737.1|45760.7|45740.7|45754.6|45734.6|3
1728037710000|2024-10-04 10:28:30|45758.6|45738.6|45760.1|45740.1|45760.1|45740.1|45757.1|45737.1|1
1728037720000|2024-10-04 10:28:40|45761.5|45741.5|45763.6|45743.6|45763.6|45743.6|45761.5|45741.5|0
1728037730000|2024-10-04 10:28:50|45762.1|45742.1|45766.1|45746.1|45766.1|45746.1|45762.1|45742.1|2
1728037740000|2024-10-04 10:29:00|45763.6|45743.6|45762.1|45742.1|45766.1|45746.1|45762.1|45742.1|0
1728037750000|2024-10-04 10:29:10|45761.1|45741.1|45761.1|45741.1|45761.1|45741.1|45761.1|45741.1|0
1728037760000|2024-10-04 10:29:20|45762.1|45742.1|45766.1|45746.1|45766.1|45746.1|45762.1|45742.1|0
1728037770000|2024-10-04 10:29:30|45767.1|45747.1|45766.1|45746.1|45767.1|45747.1|45766.1|45746.1|1
1728037780000|2024-10-04 10:29:40|45767.1|45747.1|45767.1|45747.1|45767.1|45747.1|45767.1|45747.1|0
1728037790000|2024-10-04 10:29:50|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|0
1728037800000|2024-10-04 10:30:00|45771.1|45751.1|45780.1|45760.1|45780.1|45760.1|45771.1|45751.1|4
1728037810000|2024-10-04 10:30:10|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|45777.1|45757.1|0
1728037820000|2024-10-04 10:30:20|45778.6|45758.6|45777.1|45757.1|45781.1|45761.1|45777.1|45757.1|0
1728037830000|2024-10-04 10:30:30|45780.1|45760.1|45786.1|45766.1|45786.1|45766.1|45780.1|45760.1|8
1728037840000|2024-10-04 10:30:40|45787.1|45767.1|45787.1|45767.1|45788.6|45768.6|45785.7|45765.7|1
1728037850000|2024-10-04 10:30:50|45788.6|45768.6|45787.1|45767.1|45788.6|45768.6|45787.1|45767.1|0
1728037860000|2024-10-04 10:31:00|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45783.6|45763.6|8
1728037870000|2024-10-04 10:31:10|45784.6|45764.6|45782.1|45762.1|45784.6|45764.6|45779.6|45759.6|1
1728037880000|2024-10-04 10:31:20|45779.6|45759.6|45782.1|45762.1|45782.1|45762.1|45779.6|45759.6|0
1728037890000|2024-10-04 10:31:30|45782.2|45762.2|45783.6|45763.6|45783.6|45763.6|45782.2|45762.2|1
1728037900000|2024-10-04 10:31:40|45785.1|45765.1|45787.2|45767.2|45788.6|45768.6|45783.6|45763.6|4
1728037910000|2024-10-04 10:31:50|45788.6|45768.6|45788.6|45768.6|45788.6|45768.6|45788.6|45768.6|0
1728037920000|2024-10-04 10:32:00|45791.1|45771.1|45792.2|45772.2|45792.2|45772.2|45791.1|45771.1|2
1728037930000|2024-10-04 10:32:10|45793.6|45773.6|45792.2|45772.2|45796.1|45776.1|45792.2|45772.2|2
1728037940000|2024-10-04 10:32:20|45793.6|45773.6|45801.1|45781.1|45801.1|45781.1|45793.6|45773.6|12
1728037950000|2024-10-04 10:32:30|45803.6|45783.6|45807.2|45787.2|45807.2|45787.2|45803.6|45783.6|6
1728037980000|2024-10-04 10:33:00|45811.1|45791.1|45812.2|45792.2|45812.2|45792.2|45811.1|45791.1|3
1728037990000|2024-10-04 10:33:10|45811.1|45791.1|45807.2|45787.2|45812.2|45792.2|45807.2|45787.2|0
1728038000000|2024-10-04 10:33:20|45808.6|45788.6|45807.2|45787.2|45812.2|45792.2|45807.2|45787.2|4
1728038010000|2024-10-04 10:33:30|45805.7|45785.7|45803.2|45783.2|45807.2|45787.2|45803.2|45783.2|0
1728038020000|2024-10-04 10:33:40|45807.2|45787.2|45803.2|45783.2|45807.2|45787.2|45803.2|45783.2|0
1728038030000|2024-10-04 10:33:50|45801.7|45781.7|45802.2|45782.2|45802.2|45782.2|45800.7|45780.7|4
1728038040000|2024-10-04 10:34:00|45801.1|45781.1|45797.2|45777.2|45801.1|45781.1|45797.2|45777.2|7
1728038050000|2024-10-04 10:34:10|45798.6|45778.6|45801.1|45781.1|45801.1|45781.1|45798.6|45778.6|0
1728038060000|2024-10-04 10:34:20|45802.2|45782.2|45807.2|45787.2|45807.2|45787.2|45802.2|45782.2|2
1728038080000|2024-10-04 10:34:40|45808.6|45788.6|45808.6|45788.6|45808.6|45788.6|45808.6|45788.6|0
1728038090000|2024-10-04 10:34:50|45809.7|45789.7|45816.1|45796.1|45816.1|45796.1|45809.7|45789.7|5
1728038100000|2024-10-04 10:35:00|45817.2|45797.2|45809.7|45789.7|45822.6|45802.6|45809.7|45789.7|15
1728038110000|2024-10-04 10:35:10|||||||||1
1728038120000|2024-10-04 10:35:20|45808.6|45788.6|45805.1|45785.1|45809.7|45789.7|45805.1|45785.1|0
1728038130000|2024-10-04 10:35:30|45806.1|45786.1|45796.1|45776.1|45806.1|45786.1|45795.1|45775.1|4
1728038140000|2024-10-04 10:35:40|45797.2|45777.2|45793.6|45773.6|45797.2|45777.2|45793.6|45773.6|9
1728038150000|2024-10-04 10:35:50|45797.2|45777.2|45797.2|45777.2|45797.2|45777.2|45796.1|45776.1|0
1728038160000|2024-10-04 10:36:00|45794.7|45774.7|45790.1|45770.1|45794.7|45774.7|45787.2|45767.2|5
1728038170000|2024-10-04 10:36:10|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45785.1|45765.1|5
1728038180000|2024-10-04 10:36:20|45785.1|45765.1|45786.1|45766.1|45786.1|45766.1|45785.1|45765.1|0
1728038190000|2024-10-04 10:36:30|45785.1|45765.1|45787.2|45767.2|45788.6|45768.6|45783.6|45763.6|15
1728038210000|2024-10-04 10:36:50|45788.6|45768.6|45789.7|45769.7|45789.7|45769.7|45788.6|45768.6|2
1728038220000|2024-10-04 10:37:00|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|0
1728038240000|2024-10-04 10:37:20|45791.1|45771.1|45791.1|45771.1|45793.6|45773.6|45791.1|45771.1|4
1728038250000|2024-10-04 10:37:30|45790.1|45770.1|45783.6|45763.6|45790.1|45770.1|45783.6|45763.6|4
1728038260000|2024-10-04 10:37:40|45784|45764|45788.6|45768.6|45788.6|45768.6|45784|45764|2
1728038270000|2024-10-04 10:37:50|45787.2|45767.2|45785.1|45765.1|45787.2|45767.2|45785.1|45765.1|1
1728038280000|2024-10-04 10:38:00|45786.1|45766.1|45790.1|45770.1|45790.1|45770.1|45786.1|45766.1|4
1728038290000|2024-10-04 10:38:10|45791.1|45771.1|45790.1|45770.1|45793.6|45773.6|45790.1|45770.1|1
1728038300000|2024-10-04 10:38:20|45791.1|45771.1|45790.1|45770.1|45791.1|45771.1|45788.6|45768.6|3
1728038310000|2024-10-04 10:38:30|45791.1|45771.1|45790.1|45770.1|45791.1|45771.1|45788.6|45768.6|4
1728038320000|2024-10-04 10:38:40|45791.1|45771.1|45790.1|45770.1|45791.1|45771.1|45790.1|45770.1|1
1728038330000|2024-10-04 10:38:50|45788.6|45768.6|45792.6|45772.6|45792.6|45772.6|45788.6|45768.6|4
1728038340000|2024-10-04 10:39:00|45793.6|45773.6|45800.1|45780.1|45800.1|45780.1|45793.6|45773.6|3
1728038350000|2024-10-04 10:39:10|45797.6|45777.6|45799.7|45779.7|45799.7|45779.7|45797.6|45777.6|5
1728038360000|2024-10-04 10:39:20|45801.1|45781.1|45800.1|45780.1|45802.6|45782.6|45800.1|45780.1|2
1728038370000|2024-10-04 10:39:30|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|45800.1|45780.1|1
1728038380000|2024-10-04 10:39:40|45807.2|45787.2|45808.6|45788.6|45808.6|45788.6|45807.2|45787.2|0
1728038390000|2024-10-04 10:39:50|45806.5|45786.5|45806.5|45786.5|45806.5|45786.5|45806.5|45786.5|1
1728038400000|2024-10-04 10:40:00|45807.6|45787.6|45815.1|45795.1|45815.1|45795.1|45807.6|45787.6|1
1728038410000|2024-10-04 10:40:10|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|0
1728038420000|2024-10-04 10:40:20|45815.1|45795.1|45815.1|45795.1|45818.6|45798.6|45815.1|45795.1|2
1728038430000|2024-10-04 10:40:30|45818.6|45798.6|45816.1|45796.1|45818.6|45798.6|45815.1|45795.1|0
1728038440000|2024-10-04 10:40:40|45818.6|45798.6|45820.1|45800.1|45820.1|45800.1|45815.1|45795.1|11
1728038450000|2024-10-04 10:40:50|45818.6|45798.6|45821.1|45801.1|45822.2|45802.2|45818.6|45798.6|2
1728038460000|2024-10-04 10:41:00|45822.2|45802.2|45818.6|45798.6|45822.2|45802.2|45818.6|45798.6|1
1728038480000|2024-10-04 10:41:20|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|0
1728038490000|2024-10-04 10:41:30|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|0
1728038500000|2024-10-04 10:41:40|45820.1|45800.1|45820.1|45800.1|45821.1|45801.1|45818.6|45798.6|3
1728038510000|2024-10-04 10:41:50|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|0
1728038520000|2024-10-04 10:42:00|45820.1|45800.1|45818.6|45798.6|45821.1|45801.1|45818.6|45798.6|4
1728038530000|2024-10-04 10:42:10|45817.2|45797.2|45818.6|45798.6|45818.6|45798.6|45817.2|45797.2|0
1728038540000|2024-10-04 10:42:20|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|45818.6|45798.6|0
1728038550000|2024-10-04 10:42:30|45818.6|45798.6|45820.1|45800.1|45820.1|45800.1|45818.6|45798.6|0
1728038560000|2024-10-04 10:42:40|45818.6|45798.6|45818.6|45798.6|45820.1|45800.1|45818.6|45798.6|0
1728038570000|2024-10-04 10:42:50|45817.2|45797.2|45815.1|45795.1|45817.2|45797.2|45815.1|45795.1|4
1728038580000|2024-10-04 10:43:00|45813.6|45793.6|45815.1|45795.1|45815.1|45795.1|45812.6|45792.6|1
1728038590000|2024-10-04 10:43:10|45813.6|45793.6|45811.1|45791.1|45813.6|45793.6|45811.1|45791.1|2
1728038600000|2024-10-04 10:43:20|45809.7|45789.7|45803.6|45783.6|45809.7|45789.7|45803.6|45783.6|1
1728038610000|2024-10-04 10:43:30|45800.7|45780.7|45797.2|45777.2|45801.1|45781.1|45797.2|45777.2|1
1728038620000|2024-10-04 10:43:40|45796.1|45776.1|45793.6|45773.6|45796.1|45776.1|45793.6|45773.6|0
1728038630000|2024-10-04 10:43:50|45795.1|45775.1|45792.2|45772.2|45795.1|45775.1|45792.2|45772.2|1
1728038650000|2024-10-04 10:44:10|45793.2|45773.2|45796.1|45776.1|45797.2|45777.2|45793.2|45773.2|2
1728038660000|2024-10-04 10:44:20|45795.1|45775.1|45793.6|45773.6|45796.1|45776.1|45792.2|45772.2|0
1728038670000|2024-10-04 10:44:30|45797.2|45777.2|45796.1|45776.1|45797.2|45777.2|45795.1|45775.1|1
1728038680000|2024-10-04 10:44:40|45797.2|45777.2|45796.1|45776.1|45797.2|45777.2|45796.1|45776.1|0
1728038690000|2024-10-04 10:44:50|45797.2|45777.2|45796.1|45776.1|45797.2|45777.2|45796.1|45776.1|1
1728038700000|2024-10-04 10:45:00|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|0
1728038730000|2024-10-04 10:45:30|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|1
1728038740000|2024-10-04 10:45:40|45788.2|45768.2|45785.1|45765.1|45788.2|45768.2|45782.6|45762.6|2
1728038750000|2024-10-04 10:45:50|45786.1|45766.1|45787.2|45767.2|45787.2|45767.2|45786.1|45766.1|0
1728038760000|2024-10-04 10:46:00|45792.2|45772.2|45797.2|45777.2|45797.2|45777.2|45792.2|45772.2|2
1728038770000|2024-10-04 10:46:10|45798.6|45778.6|45801.1|45781.1|45801.1|45781.1|45798.6|45778.6|0
1728038790000|2024-10-04 10:46:30|45803.6|45783.6|45805.1|45785.1|45807.2|45787.2|45803.6|45783.6|2
1728038800000|2024-10-04 10:46:40|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|0
1728038810000|2024-10-04 10:46:50|45802.2|45782.2|45797.2|45777.2|45802.2|45782.2|45797.2|45777.2|3
1728038830000|2024-10-04 10:47:10|45794.7|45774.7|45789.7|45769.7|45794.7|45774.7|45789.7|45769.7|4
1728038850000|2024-10-04 10:47:30|45788.2|45768.2|45782.2|45762.2|45788.2|45768.2|45782.2|45762.2|2
1728038860000|2024-10-04 10:47:40|45780.7|45760.7|45776.6|45756.6|45780.7|45760.7|45776.6|45756.6|1
1728038870000|2024-10-04 10:47:50|45777.6|45757.6|45776.1|45756.1|45778.6|45758.6|45776.1|45756.1|1
1728038880000|2024-10-04 10:48:00|45777.2|45757.2|45785.1|45765.1|45786.1|45766.1|45777.2|45757.2|14
1728038890000|2024-10-04 10:48:10|45783.6|45763.6|45778.6|45758.6|45783.6|45763.6|45777.2|45757.2|1
1728038900000|2024-10-04 10:48:20|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|0
1728038910000|2024-10-04 10:48:30|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|3
1728038920000|2024-10-04 10:48:40|45776.1|45756.1|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|0
1728038930000|2024-10-04 10:48:50|45776.1|45756.1|45776.1|45756.1|45776.1|45756.1|45775.1|45755.1|1
1728038940000|2024-10-04 10:49:00|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|0
1728038950000|2024-10-04 10:49:10|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|0
1728038960000|2024-10-04 10:49:20|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45778.7|45758.7|2
1728038970000|2024-10-04 10:49:30|45777.2|45757.2|45776.2|45756.2|45777.2|45757.2|45776.2|45756.2|3
1728038980000|2024-10-04 10:49:40|45773.7|45753.7|45765.1|45745.1|45773.7|45753.7|45765.1|45745.1|2
1728038990000|2024-10-04 10:49:50|45763.7|45743.7|45757.6|45737.6|45763.7|45743.7|45757.6|45737.6|2
1728039010000|2024-10-04 10:50:10|45756.2|45736.2|45752.6|45732.6|45756.2|45736.2|45752.6|45732.6|2
1728039020000|2024-10-04 10:50:20|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|1
1728039030000|2024-10-04 10:50:30|45751.2|45731.2|45758.2|45738.2|45758.2|45738.2|45751.2|45731.2|1
1728039040000|2024-10-04 10:50:40|45759.7|45739.7|45765.1|45745.1|45770.1|45750.1|45759.7|45739.7|4
1728039050000|2024-10-04 10:50:50|45770.1|45750.1|45766.2|45746.2|45770.1|45750.1|45766.2|45746.2|8
1728039060000|2024-10-04 10:51:00|45765.1|45745.1|45761.2|45741.2|45765.1|45745.1|45761.2|45741.2|0
1728039070000|2024-10-04 10:51:10|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|0
1728039080000|2024-10-04 10:51:20|45761.2|45741.2|45762.2|45742.2|45763.7|45743.7|45761.2|45741.2|0
1728039090000|2024-10-04 10:51:30|45761.2|45741.2|45760.1|45740.1|45765.1|45745.1|45759.1|45739.1|2
1728039100000|2024-10-04 10:51:40|45757.2|45737.2|45756.2|45736.2|45757.2|45737.2|45756.2|45736.2|2
1728039110000|2024-10-04 10:51:50|45757.2|45737.2|45756.2|45736.2|45757.2|45737.2|45756.2|45736.2|0
1728039120000|2024-10-04 10:52:00|45755.1|45735.1|45753.7|45733.7|45755.1|45735.1|45753.7|45733.7|0
1728039130000|2024-10-04 10:52:10|45756.2|45736.2|45757.2|45737.2|45758.7|45738.7|45753.7|45733.7|6
1728039140000|2024-10-04 10:52:20|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|0
1728039160000|2024-10-04 10:52:40|45759.7|45739.7|45760.1|45740.1|45760.1|45740.1|45759.7|45739.7|10
1728039170000|2024-10-04 10:52:50|45759.1|45739.1|45762.6|45742.6|45762.6|45742.6|45759.1|45739.1|4
1728039180000|2024-10-04 10:53:00|45760.1|45740.1|45763.7|45743.7|45763.7|45743.7|45760.1|45740.1|8
1728039190000|2024-10-04 10:53:10|||||||||2
1728039200000|2024-10-04 10:53:20|45765.1|45745.1|45762.2|45742.2|45765.1|45745.1|45762.2|45742.2|3
1728039210000|2024-10-04 10:53:30|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|0
1728039230000|2024-10-04 10:53:50|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|1
1728039240000|2024-10-04 10:54:00|45767.6|45747.6|45766.2|45746.2|45767.6|45747.6|45766.2|45746.2|1
1728039250000|2024-10-04 10:54:10|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|4
1728039260000|2024-10-04 10:54:20|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|45765.1|45745.1|1
1728039270000|2024-10-04 10:54:30|45765.1|45745.1|45766.2|45746.2|45768.7|45748.7|45765.1|45745.1|3
1728039290000|2024-10-04 10:54:50|45765.1|45745.1|45766.2|45746.2|45766.2|45746.2|45763.7|45743.7|2
1728039300000|2024-10-04 10:55:00|45763.7|45743.7|45766.2|45746.2|45766.2|45746.2|45763.7|45743.7|2
1728039310000|2024-10-04 10:55:10|45765.1|45745.1|45761.2|45741.2|45765.1|45745.1|45761.2|45741.2|0
1728039320000|2024-10-04 10:55:20|45759.7|45739.7|45761.2|45741.2|45761.2|45741.2|45758.3|45738.3|0
1728039330000|2024-10-04 10:55:30|45756.2|45736.2|45761.2|45741.2|45761.2|45741.2|45756.2|45736.2|0
1728039340000|2024-10-04 10:55:40|45760.1|45740.1|45761.2|45741.2|45761.2|45741.2|45760.1|45740.1|0
1728039350000|2024-10-04 10:55:50|45762.6|45742.6|45763.7|45743.7|45763.7|45743.7|45761.2|45741.2|0
1728039360000|2024-10-04 10:56:00|45761.6|45741.6|45747.6|45727.6|45761.6|45741.6|45747.6|45727.6|8
1728039370000|2024-10-04 10:56:10|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45747.6|45727.6|3
1728039380000|2024-10-04 10:56:20|45748.7|45728.7|45753.7|45733.7|45755.1|45735.1|45748.7|45728.7|5
1728039390000|2024-10-04 10:56:30|45752.6|45732.6|45753.7|45733.7|45753.7|45733.7|45750.1|45730.1|1
1728039400000|2024-10-04 10:56:40|45752.2|45732.2|45751.2|45731.2|45753.7|45733.7|45751.2|45731.2|3
1728039410000|2024-10-04 10:56:50|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|9
1728039420000|2024-10-04 10:57:00|45750.1|45730.1|45753.7|45733.7|45753.7|45733.7|45748.7|45728.7|4
1728039430000|2024-10-04 10:57:10|45752.2|45732.2|45737.2|45717.2|45752.2|45732.2|45737.2|45717.2|7
1728039440000|2024-10-04 10:57:20|45735.8|45715.8|45728.7|45708.7|45735.8|45715.8|45728.7|45708.7|4
1728039450000|2024-10-04 10:57:30|45729.7|45709.7|45730.8|45710.8|45732.2|45712.2|45729.7|45709.7|17
1728039460000|2024-10-04 10:57:40|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|0
1728039470000|2024-10-04 10:57:50|45730.8|45710.8|45731.2|45711.2|45731.2|45711.2|45728.7|45708.7|1
1728039480000|2024-10-04 10:58:00|45732.2|45712.2|45733.7|45713.7|45733.7|45713.7|45728.7|45708.7|23
1728039490000|2024-10-04 10:58:10|45737.2|45717.2|45743.3|45723.3|45743.3|45723.3|45737.2|45717.2|2
1728039500000|2024-10-04 10:58:20|45742.2|45722.2|45746.2|45726.2|45747.2|45727.2|45742.2|45722.2|0
1728039510000|2024-10-04 10:58:30|45742.2|45722.2|45739.7|45719.7|45742.2|45722.2|45739.7|45719.7|4
1728039520000|2024-10-04 10:58:40|45738.3|45718.3|45736.2|45716.2|45738.3|45718.3|45735.8|45715.8|0
1728039530000|2024-10-04 10:58:50|45734.7|45714.7|45733.7|45713.7|45734.7|45714.7|45733.7|45713.7|4
1728039540000|2024-10-04 10:59:00|45732.2|45712.2|45731.2|45711.2|45732.2|45712.2|45731.2|45711.2|3
1728039550000|2024-10-04 10:59:10|45729.7|45709.7|45727.6|45707.6|45729.7|45709.7|45724.7|45704.7|19
1728039560000|2024-10-04 10:59:20|45729.1|45709.1|45728.7|45708.7|45729.1|45709.1|45727.6|45707.6|7
1728039580000|2024-10-04 10:59:40|45729.7|45709.7|45727.2|45707.2|45730.8|45710.8|45726.2|45706.2|5
1728039590000|2024-10-04 10:59:50|45726.2|45706.2|45726.2|45706.2|45726.2|45706.2|45726.2|45706.2|6
1728039600000|2024-10-04 11:00:00|45728.7|45708.7|45730.1|45710.1|45730.1|45710.1|45726.2|45706.2|11
1728039610000|2024-10-04 11:00:10|45731.6|45711.6|45733.7|45713.7|45733.7|45713.7|45730.1|45710.1|1
1728039620000|2024-10-04 11:00:20|45737.2|45717.2|45731.2|45711.2|45737.2|45717.2|45731.2|45711.2|0
1728039630000|2024-10-04 11:00:30|45725.1|45705.1|45730.1|45710.1|45730.1|45710.1|45725.1|45705.1|6
1728039640000|2024-10-04 11:00:40|45731.2|45711.2|45737.2|45717.2|45737.2|45717.2|45731.2|45711.2|4
1728039650000|2024-10-04 11:00:50|45738.7|45718.7|45742.2|45722.2|45742.2|45722.2|45738.7|45718.7|0
1728039660000|2024-10-04 11:01:00|45743.7|45723.7|45747.2|45727.2|45747.2|45727.2|45743.7|45723.7|3
1728039670000|2024-10-04 11:01:10|45746.2|45726.2|45741.2|45721.2|45746.2|45726.2|45741.2|45721.2|0
1728039680000|2024-10-04 11:01:20|45740.1|45720.1|45738.7|45718.7|45741.2|45721.2|45738.7|45718.7|0
1728039690000|2024-10-04 11:01:30|45736.2|45716.2|45741.2|45721.2|45742.6|45722.6|45736.2|45716.2|4
1728039700000|2024-10-04 11:01:40|45742.2|45722.2|45742.2|45722.2|45743.7|45723.7|45741.2|45721.2|2
1728039710000|2024-10-04 11:01:50|45743.7|45723.7|45743.3|45723.3|45743.7|45723.7|45740.4|45720.4|6
1728039720000|2024-10-04 11:02:00|45741.2|45721.2|45742.2|45722.2|45742.2|45722.2|45738.3|45718.3|10
1728039730000|2024-10-04 11:02:10|45739.7|45719.7|45740.8|45720.8|45743.3|45723.3|45738.3|45718.3|2
1728039740000|2024-10-04 11:02:20|45739.7|45719.7|45737.2|45717.2|45739.7|45719.7|45735.8|45715.8|3
1728039750000|2024-10-04 11:02:30|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45738.3|45718.3|4
1728039760000|2024-10-04 11:02:40|45739.3|45719.3|45738.3|45718.3|45740.8|45720.8|45738.3|45718.3|0
1728039770000|2024-10-04 11:02:50|45739.3|45719.3|45739.3|45719.3|45740.8|45720.8|45738.3|45718.3|1
1728039780000|2024-10-04 11:03:00|45738.3|45718.3|45732.2|45712.2|45738.3|45718.3|45732.2|45712.2|5
1728039790000|2024-10-04 11:03:10|45729.7|45709.7|45726.8|45706.8|45729.7|45709.7|45724.3|45704.3|0
1728039800000|2024-10-04 11:03:20|45728.3|45708.3|45732.2|45712.2|45732.2|45712.2|45728.3|45708.3|6
1728039810000|2024-10-04 11:03:30|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|0
1728039820000|2024-10-04 11:03:40|45732.2|45712.2|45732.2|45712.2|45732.2|45712.2|45732.2|45712.2|0
1728039830000|2024-10-04 11:03:50|45731.2|45711.2|45731.2|45711.2|45732.6|45712.6|45728.7|45708.7|3
1728039840000|2024-10-04 11:04:00|45733.7|45713.7|45733.7|45713.7|45736.2|45716.2|45733.7|45713.7|1
1728039850000|2024-10-04 11:04:10|45735.1|45715.1|45737.2|45717.2|45737.2|45717.2|45735.1|45715.1|0
1728039860000|2024-10-04 11:04:20|45736.2|45716.2|45731.2|45711.2|45736.2|45716.2|45730.8|45710.8|2
1728039870000|2024-10-04 11:04:30|45732.2|45712.2|45736.2|45716.2|45736.2|45716.2|45732.2|45712.2|0
1728039880000|2024-10-04 11:04:40|45734.7|45714.7|45736.2|45716.2|45736.2|45716.2|45733.3|45713.3|1
1728039890000|2024-10-04 11:04:50|45733.3|45713.3|45740.8|45720.8|45740.8|45720.8|45733.3|45713.3|7
1728039900000|2024-10-04 11:05:00|45742.2|45722.2|45743.7|45723.7|45743.7|45723.7|45742.2|45722.2|1
1728039910000|2024-10-04 11:05:10|45744.7|45724.7|45737.2|45717.2|45744.7|45724.7|45737.2|45717.2|0
1728039920000|2024-10-04 11:05:20|45735.8|45715.8|45733.3|45713.3|45737.2|45717.2|45733.3|45713.3|0
1728039930000|2024-10-04 11:05:30|45732.2|45712.2|45728.3|45708.3|45732.2|45712.2|45728.3|45708.3|1
1728039940000|2024-10-04 11:05:40|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|0
1728039950000|2024-10-04 11:05:50|45722.2|45702.2|45722.2|45702.2|45723.7|45703.7|45721.2|45701.2|5
1728039960000|2024-10-04 11:06:00|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|45723.7|45703.7|0
1728039970000|2024-10-04 11:06:10|45722.2|45702.2|45719.7|45699.7|45723.3|45703.3|45719.7|45699.7|1
1728039980000|2024-10-04 11:06:20|45718.3|45698.3|45716.2|45696.2|45718.3|45698.3|45716.2|45696.2|2
1728039990000|2024-10-04 11:06:30|45714.7|45694.7|45709.7|45689.7|45714.7|45694.7|45709.7|45689.7|19
1728040000000|2024-10-04 11:06:40|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|1
1728040010000|2024-10-04 11:06:50|45714.7|45694.7|45715.8|45695.8|45715.8|45695.8|45714.7|45694.7|4
1728040020000|2024-10-04 11:07:00|45714.7|45694.7|45712.2|45692.2|45714.7|45694.7|45712.2|45692.2|5
1728040030000|2024-10-04 11:07:10|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|45711.2|45691.2|0
1728040040000|2024-10-04 11:07:20|45709.1|45689.1|45711.2|45691.2|45711.2|45691.2|45709.1|45689.1|8
1728040060000|2024-10-04 11:07:40|45713.7|45693.7|45716.2|45696.2|45716.2|45696.2|45713.7|45693.7|0
1728040070000|2024-10-04 11:07:50|45717.7|45697.7|45719.7|45699.7|45720.2|45700.2|45716.2|45696.2|0
1728040080000|2024-10-04 11:08:00|45721.2|45701.2|45724.7|45704.7|45724.7|45704.7|45721.2|45701.2|2
1728040110000|2024-10-04 11:08:30|45731.2|45711.2|45729.7|45709.7|45731.2|45711.2|45729.7|45709.7|6
1728040120000|2024-10-04 11:08:40|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|0
1728040130000|2024-10-04 11:08:50|45732.2|45712.2|45733.7|45713.7|45733.7|45713.7|45732.2|45712.2|0
1728040140000|2024-10-04 11:09:00|45736.2|45716.2|45741.2|45721.2|45741.2|45721.2|45736.2|45716.2|3
1728040150000|2024-10-04 11:09:10|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|1
1728040160000|2024-10-04 11:09:20|45738.3|45718.3|45734.7|45714.7|45738.3|45718.3|45732.7|45712.7|1
1728040170000|2024-10-04 11:09:30|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45734.7|45714.7|2
1728040190000|2024-10-04 11:09:50|45734.7|45714.7|45739.7|45719.7|45739.7|45719.7|45734.7|45714.7|5
1728040200000|2024-10-04 11:10:00|45740.8|45720.8|45739.7|45719.7|45740.8|45720.8|45739.7|45719.7|2
1728040210000|2024-10-04 11:10:10|45738.3|45718.3|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|1
1728040220000|2024-10-04 11:10:20|45734.7|45714.7|45732.3|45712.3|45735.8|45715.8|45732.2|45712.2|0
1728040240000|2024-10-04 11:10:40|45733.3|45713.3|45728.3|45708.3|45733.3|45713.3|45728.3|45708.3|0
1728040250000|2024-10-04 11:10:50|45730.8|45710.8|45728.3|45708.3|45730.8|45710.8|45728.3|45708.3|1
1728040260000|2024-10-04 11:11:00|45727.3|45707.3|45725.8|45705.8|45727.3|45707.3|45723.3|45703.3|0
1728040270000|2024-10-04 11:11:10|45723.3|45703.3|45734.8|45714.8|45734.8|45714.8|45723.3|45703.3|4
1728040280000|2024-10-04 11:11:20|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|0
1728040290000|2024-10-04 11:11:30|45733.3|45713.3|45732.3|45712.3|45733.3|45713.3|45732.3|45712.3|6
1728040300000|2024-10-04 11:11:40|45729.8|45709.8|45732.3|45712.3|45732.3|45712.3|45729.8|45709.8|1
1728040310000|2024-10-04 11:11:50|45733.7|45713.7|45732.3|45712.3|45735.8|45715.8|45732.3|45712.3|2
1728040320000|2024-10-04 11:12:00|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|45730.8|45710.8|1
1728040330000|2024-10-04 11:12:10|45735.8|45715.8|45737.3|45717.3|45738.3|45718.3|45733.3|45713.3|0
1728040340000|2024-10-04 11:12:20|45734.3|45714.3|45733.3|45713.3|45734.3|45714.3|45733.3|45713.3|1
1728040350000|2024-10-04 11:12:30|45734.8|45714.8|45737.3|45717.3|45737.3|45717.3|45732.3|45712.3|3
1728040360000|2024-10-04 11:12:40|45736.2|45716.2|45733.3|45713.3|45736.2|45716.2|45732.3|45712.3|0
1728040370000|2024-10-04 11:12:50|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|45734.3|45714.3|3
1728040380000|2024-10-04 11:13:00|45736.8|45716.8|45733.3|45713.3|45736.8|45716.8|45733.3|45713.3|1
1728040390000|2024-10-04 11:13:10|45731.8|45711.8|45737.3|45717.3|45737.3|45717.3|45731.8|45711.8|1
1728040400000|2024-10-04 11:13:20|45739.8|45719.8|45740.8|45720.8|45740.8|45720.8|45739.8|45719.8|2
1728040410000|2024-10-04 11:13:30|45742.3|45722.3|45738.3|45718.3|45742.3|45722.3|45738.3|45718.3|0
1728040420000|2024-10-04 11:13:40|45742.3|45722.3|45743.3|45723.3|45743.3|45723.3|45738.3|45718.3|1
1728040430000|2024-10-04 11:13:50|45742.3|45722.3|45741.9|45721.9|45742.3|45722.3|45738.3|45718.3|2
1728040440000|2024-10-04 11:14:00|45743.3|45723.3|45745.8|45725.8|45745.8|45725.8|45743.3|45723.3|2
1728040450000|2024-10-04 11:14:10|45744.8|45724.8|45743.3|45723.3|45744.8|45724.8|45743.3|45723.3|2
1728040460000|2024-10-04 11:14:20|45741.9|45721.9|45742.3|45722.3|45743.3|45723.3|45740.8|45720.8|11
1728040470000|2024-10-04 11:14:30|45743.3|45723.3|45738.3|45718.3|45743.3|45723.3|45738.3|45718.3|4
1728040480000|2024-10-04 11:14:40|45737.3|45717.3|45739.8|45719.8|45739.8|45719.8|45737.3|45717.3|1
1728040490000|2024-10-04 11:14:50|45737.3|45717.3|45731.2|45711.2|45737.3|45717.3|45731.2|45711.2|3
1728040500000|2024-10-04 11:15:00|45729.8|45709.8|45734.8|45714.8|45734.8|45714.8|45727.7|45707.7|12
1728040510000|2024-10-04 11:15:10|45736.2|45716.2|45741.2|45721.2|45741.2|45721.2|45736.2|45716.2|3
1728040520000|2024-10-04 11:15:20|45739.8|45719.8|45739.8|45719.8|45743.3|45723.3|45739.8|45719.8|2
1728040530000|2024-10-04 11:15:30|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45738.3|45718.3|3
1728040540000|2024-10-04 11:15:40|45743.3|45723.3|45749.8|45729.8|45751.2|45731.2|45743.3|45723.3|12
1728040550000|2024-10-04 11:15:50|45748.3|45728.3|45747.3|45727.3|45748.3|45728.3|45743.3|45723.3|4
1728040560000|2024-10-04 11:16:00|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45746.2|45726.2|1
1728040570000|2024-10-04 11:16:10|45745.8|45725.8|45744.8|45724.8|45748.3|45728.3|45744.8|45724.8|2
1728040580000|2024-10-04 11:16:20|45748.3|45728.3|45743.3|45723.3|45748.3|45728.3|45743.3|45723.3|2
1728040590000|2024-10-04 11:16:30|45744.8|45724.8|45744.8|45724.8|45744.8|45724.8|45743.3|45723.3|2
1728040600000|2024-10-04 11:16:40|45745.8|45725.8|45743.3|45723.3|45745.8|45725.8|45743.3|45723.3|0
1728040610000|2024-10-04 11:16:50|||||||||1
1728040620000|2024-10-04 11:17:00|45744.8|45724.8|45743.3|45723.3|45744.8|45724.8|45742.3|45722.3|0
1728040630000|2024-10-04 11:17:10|45744.8|45724.8|45746.2|45726.2|45748.3|45728.3|45744.8|45724.8|1
1728040640000|2024-10-04 11:17:20|45747.3|45727.3|45748.3|45728.3|45748.3|45728.3|45744.8|45724.8|0
1728040650000|2024-10-04 11:17:30|45747.3|45727.3|45748.3|45728.3|45748.3|45728.3|45744.8|45724.8|0
1728040660000|2024-10-04 11:17:40|45747.3|45727.3|45743.3|45723.3|45747.3|45727.3|45743.3|45723.3|2
1728040670000|2024-10-04 11:17:50|45744.8|45724.8|45744.8|45724.8|45744.8|45724.8|45743.3|45723.3|0
1728040680000|2024-10-04 11:18:00|45746.2|45726.2|45746.2|45726.2|45748.3|45728.3|45745.8|45725.8|2
1728040690000|2024-10-04 11:18:10|45744.8|45724.8|45742.3|45722.3|45744.8|45724.8|45742.3|45722.3|2
1728040700000|2024-10-04 11:18:20|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|0
1728040720000|2024-10-04 11:18:40|45742.3|45722.3|45739.8|45719.8|45742.3|45722.3|45739.8|45719.8|6
1728040730000|2024-10-04 11:18:50|45738.3|45718.3|45739.8|45719.8|45739.8|45719.8|45738.3|45718.3|2
1728040740000|2024-10-04 11:19:00|45738.3|45718.3|45739.8|45719.8|45739.8|45719.8|45734.8|45714.8|13
1728040750000|2024-10-04 11:19:10|||||||||1
1728040760000|2024-10-04 11:19:20|45742.7|45722.7|45744.8|45724.8|45744.8|45724.8|45742.7|45722.7|2
1728040770000|2024-10-04 11:19:30|45746.2|45726.2|45744.8|45724.8|45749.8|45729.8|45744.8|45724.8|5
1728040780000|2024-10-04 11:19:40|45746.2|45726.2|45747.3|45727.3|45747.3|45727.3|45744.8|45724.8|1
1728040790000|2024-10-04 11:19:50|45746.2|45726.2|45749.8|45729.8|45749.8|45729.8|45746.2|45726.2|0
1728040800000|2024-10-04 11:20:00|45744.8|45724.8|45744.8|45724.8|45744.8|45724.8|45744.8|45724.8|5
1728040810000|2024-10-04 11:20:10|45743.7|45723.7|45740.8|45720.8|45743.7|45723.7|45739.8|45719.8|3
1728040820000|2024-10-04 11:20:20|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|0
1728040830000|2024-10-04 11:20:30|45740.8|45720.8|45742.3|45722.3|45742.3|45722.3|45738.3|45718.3|4
1728040840000|2024-10-04 11:20:40|45741.9|45721.9|45740.8|45720.8|45742.3|45722.3|45740.8|45720.8|0
1728040850000|2024-10-04 11:20:50|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|3
1728040870000|2024-10-04 11:21:10|45740.8|45720.8|45738.3|45718.3|45740.8|45720.8|45738.3|45718.3|0
1728040880000|2024-10-04 11:21:20|45736.9|45716.9|45723.3|45703.3|45736.9|45716.9|45723.3|45703.3|3
1728040890000|2024-10-04 11:21:30|45720.8|45700.8|45715.8|45695.8|45720.8|45700.8|45715.8|45695.8|1
1728040900000|2024-10-04 11:21:40|45713.3|45693.3|45715.8|45695.8|45715.8|45695.8|45713.3|45693.3|15
1728040910000|2024-10-04 11:21:50|45713.3|45693.3|45717.3|45697.3|45718.3|45698.3|45713.3|45693.3|2
1728040920000|2024-10-04 11:22:00|45715.8|45695.8|45703.3|45683.3|45715.8|45695.8|45703.3|45683.3|20
1728040930000|2024-10-04 11:22:10|45704.8|45684.8|45705.8|45685.8|45705.8|45685.8|45703.3|45683.3|1
1728040940000|2024-10-04 11:22:20|45706.9|45686.9|45708.3|45688.3|45710.8|45690.8|45706.9|45686.9|3
1728040950000|2024-10-04 11:22:30|45709.8|45689.8|45713.3|45693.3|45713.3|45693.3|45709.8|45689.8|1
1728040960000|2024-10-04 11:22:40|45714.8|45694.8|45712.3|45692.3|45714.8|45694.8|45712.3|45692.3|0
1728040970000|2024-10-04 11:22:50|45710.8|45690.8|45713.3|45693.3|45713.3|45693.3|45710.8|45690.8|1
1728040980000|2024-10-04 11:23:00|45715.8|45695.8|45720.8|45700.8|45720.8|45700.8|45715.8|45695.8|5
1728040990000|2024-10-04 11:23:10|45722.3|45702.3|45722.3|45702.3|45722.3|45702.3|45722.3|45702.3|1
1728041020000|2024-10-04 11:23:40|45720.8|45700.8|45713.3|45693.3|45720.8|45700.8|45713.3|45693.3|2
1728041030000|2024-10-04 11:23:50|45712.3|45692.3|45710.8|45690.8|45712.3|45692.3|45710.8|45690.8|0
1728041040000|2024-10-04 11:24:00|45708.3|45688.3|45703.3|45683.3|45708.3|45688.3|45703.3|45683.3|3
1728041050000|2024-10-04 11:24:10|45704.4|45684.4|45703.3|45683.3|45705.8|45685.8|45703.3|45683.3|1
1728041060000|2024-10-04 11:24:20|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|1
1728041090000|2024-10-04 11:24:50|45707.3|45687.3|45708.3|45688.3|45708.3|45688.3|45707.3|45687.3|0
1728041100000|2024-10-04 11:25:00|45713.3|45693.3|45716.9|45696.9|45718.3|45698.3|45713.3|45693.3|2
1728041110000|2024-10-04 11:25:10|45715.8|45695.8|45723.3|45703.3|45723.3|45703.3|45715.8|45695.8|26
1728041120000|2024-10-04 11:25:20|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|7
1728041130000|2024-10-04 11:25:30|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45722.3|45702.3|0
1728041140000|2024-10-04 11:25:40|45725.8|45705.8|45730.8|45710.8|45730.8|45710.8|45725.8|45705.8|12
1728041150000|2024-10-04 11:25:50|45732.3|45712.3|45735.8|45715.8|45735.8|45715.8|45732.3|45712.3|2
1728041160000|2024-10-04 11:26:00|45738.3|45718.3|45738.3|45718.3|45739.4|45719.4|45738.3|45718.3|1
1728041170000|2024-10-04 11:26:10|45743.3|45723.3|45740.8|45720.8|45743.3|45723.3|45740.8|45720.8|13
1728041180000|2024-10-04 11:26:20|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|0
1728041190000|2024-10-04 11:26:30|45740.8|45720.8|45738.3|45718.3|45740.8|45720.8|45738.3|45718.3|2
1728041200000|2024-10-04 11:26:40|45736.9|45716.9|45734.4|45714.4|45736.9|45716.9|45733.3|45713.3|1
1728041210000|2024-10-04 11:26:50|45738.3|45718.3|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|0
1728041220000|2024-10-04 11:27:00|45734.4|45714.4|45738.3|45718.3|45738.3|45718.3|45733.3|45713.3|1
1728041230000|2024-10-04 11:27:10|45739.4|45719.4|45740.8|45720.8|45740.8|45720.8|45739.4|45719.4|1
1728041240000|2024-10-04 11:27:20|45741.9|45721.9|45742.9|45722.9|45742.9|45722.9|45741.9|45721.9|7
1728041250000|2024-10-04 11:27:30|45744.4|45724.4|45739.4|45719.4|45744.4|45724.4|45739.4|45719.4|6
1728041260000|2024-10-04 11:27:40|45738.3|45718.3|45737.9|45717.9|45739.4|45719.4|45736.9|45716.9|17
1728041270000|2024-10-04 11:27:50|45739|45719|45744.4|45724.4|45744.4|45724.4|45739|45719|1
1728041280000|2024-10-04 11:28:00|45741.9|45721.9|45749.4|45729.4|45749.4|45729.4|45741.9|45721.9|3
1728041290000|2024-10-04 11:28:10|45750.4|45730.4|45750.4|45730.4|45751.9|45731.9|45750.4|45730.4|0
1728041300000|2024-10-04 11:28:20|45751.9|45731.9|45752.9|45732.9|45752.9|45732.9|45751.9|45731.9|1
1728041320000|2024-10-04 11:28:40|45754|45734|45752.9|45732.9|45754|45734|45752.9|45732.9|0
1728041330000|2024-10-04 11:28:50|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|45747.9|45727.9|5
1728041340000|2024-10-04 11:29:00|45751.9|45731.9|45752.9|45732.9|45752.9|45732.9|45749.4|45729.4|1
1728041350000|2024-10-04 11:29:10|45751.9|45731.9|45749.4|45729.4|45751.9|45731.9|45749.4|45729.4|0
1728041360000|2024-10-04 11:29:20|45750.4|45730.4|45752.9|45732.9|45752.9|45732.9|45750.4|45730.4|0
1728041370000|2024-10-04 11:29:30|45744|45724|45745.4|45725.4|45746.5|45726.5|45744|45724|2
1728041390000|2024-10-04 11:29:50|45744|45724|45745.4|45725.4|45745.4|45725.4|45744|45724|1
1728041400000|2024-10-04 11:30:00|45742.9|45722.9|45751.5|45731.5|45751.5|45731.5|45742.9|45722.9|12
1728041410000|2024-10-04 11:30:10|45752.5|45732.5|45755.4|45735.4|45755.4|45735.4|45752.5|45732.5|3
1728041420000|2024-10-04 11:30:20|45756.5|45736.5|45761.5|45741.5|45761.5|45741.5|45756.5|45736.5|8
1728041430000|2024-10-04 11:30:30|45762.5|45742.5|45769.4|45749.4|45769.4|45749.4|45761.5|45741.5|6
1728041440000|2024-10-04 11:30:40|45770.8|45750.8|45779.4|45759.4|45779.4|45759.4|45769.4|45749.4|7
1728041450000|2024-10-04 11:30:50|45780.4|45760.4|45784.4|45764.4|45784.4|45764.4|45780.4|45760.4|5
1728041460000|2024-10-04 11:31:00|45782.9|45762.9|45789.4|45769.4|45791.9|45771.9|45782.9|45762.9|11
1728041470000|2024-10-04 11:31:10|45787.9|45767.9|45786.5|45766.5|45787.9|45767.9|45786.5|45766.5|3
1728041480000|2024-10-04 11:31:20|45787.9|45767.9|45787.9|45767.9|45787.9|45767.9|45785.4|45765.4|0
1728041490000|2024-10-04 11:31:30|45789.4|45769.4|45785.4|45765.4|45789.4|45769.4|45784.4|45764.4|3
1728041500000|2024-10-04 11:31:40|45787.9|45767.9|45789.4|45769.4|45789.4|45769.4|45784.4|45764.4|11
1728041510000|2024-10-04 11:31:50|45787.9|45767.9|45789.4|45769.4|45789.4|45769.4|45787.9|45767.9|3
1728041520000|2024-10-04 11:32:00|45786.9|45766.9|45797.9|45777.9|45797.9|45777.9|45786.9|45766.9|17
1728041530000|2024-10-04 11:32:10|45796.9|45776.9|45802.3|45782.3|45802.3|45782.3|45796.9|45776.9|2
1728041540000|2024-10-04 11:32:20|45803.4|45783.4|45795.4|45775.4|45803.4|45783.4|45795.4|45775.4|9
1728041550000|2024-10-04 11:32:30|45794|45774|45794.4|45774.4|45795.4|45775.4|45791.9|45771.9|4
1728041560000|2024-10-04 11:32:40|||||||||2
1728041570000|2024-10-04 11:32:50|45792.9|45772.9|45791.9|45771.9|45792.9|45772.9|45791.9|45771.9|3
1728041580000|2024-10-04 11:33:00|45788.4|45768.4|45786.9|45766.9|45789.4|45769.4|45786.9|45766.9|3
1728041590000|2024-10-04 11:33:10|45785.9|45765.9|45782.3|45762.3|45785.9|45765.9|45778.4|45758.4|5
1728041610000|2024-10-04 11:33:30|45784.4|45764.4|45787.3|45767.3|45787.3|45767.3|45784.4|45764.4|2
1728041620000|2024-10-04 11:33:40|45788.8|45768.8|45788.8|45768.8|45788.8|45768.8|45788.8|45768.8|3
1728041640000|2024-10-04 11:34:00|45790.2|45770.2|45789.8|45769.8|45792.3|45772.3|45788.8|45768.8|3
1728041650000|2024-10-04 11:34:10|45791.3|45771.3|45794.8|45774.8|45794.8|45774.8|45791.3|45771.3|28
1728041660000|2024-10-04 11:34:20|45793.8|45773.8|45795.2|45775.2|45795.2|45775.2|45792.3|45772.3|5
1728041670000|2024-10-04 11:34:30|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|45792.3|45772.3|2
1728041680000|2024-10-04 11:34:40|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|10
1728041690000|2024-10-04 11:34:50|45800.2|45780.2|45807.1|45787.1|45807.1|45787.1|45800.2|45780.2|18
1728041700000|2024-10-04 11:35:00|45805.6|45785.6|45804.2|45784.2|45806.7|45786.7|45804.2|45784.2|10
1728041710000|2024-10-04 11:35:10|45805.6|45785.6|45810.6|45790.6|45810.6|45790.6|45804.2|45784.2|16
1728041720000|2024-10-04 11:35:20|45812.1|45792.1|45818.1|45798.1|45818.1|45798.1|45810.6|45790.6|13
1728041730000|2024-10-04 11:35:30|45817.1|45797.1|45815.6|45795.6|45817.1|45797.1|45815.6|45795.6|6
1728041740000|2024-10-04 11:35:40|45817.7|45797.7|45822.1|45802.1|45822.1|45802.1|45817.7|45797.7|11
1728041750000|2024-10-04 11:35:50|45830.6|45810.6|45828.1|45808.1|45833.5|45813.5|45828.1|45808.1|23
1728041760000|2024-10-04 11:36:00|45826.7|45806.7|45818.1|45798.1|45828.1|45808.1|45818.1|45798.1|23
1728041770000|2024-10-04 11:36:10|45816.7|45796.7|45815.6|45795.6|45816.7|45796.7|45815.6|45795.6|1
1728041780000|2024-10-04 11:36:20|45813.1|45793.1|45813.1|45793.1|45813.1|45793.1|45811.7|45791.7|4
1728041790000|2024-10-04 11:36:30|45814.2|45794.2|45814.2|45794.2|45815.2|45795.2|45810.2|45790.2|6
1728041800000|2024-10-04 11:36:40|45819.2|45799.2|45828.1|45808.1|45828.1|45808.1|45819.2|45799.2|12
1728041810000|2024-10-04 11:36:50|45825.6|45805.6|45825.6|45805.6|45825.6|45805.6|45823.1|45803.1|4
1728041820000|2024-10-04 11:37:00|45828.1|45808.1|45821.7|45801.7|45828.1|45808.1|45821.7|45801.7|8
1728041830000|2024-10-04 11:37:10|45823.1|45803.1|45823.1|45803.1|45823.1|45803.1|45820.6|45800.6|7
1728041840000|2024-10-04 11:37:20|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|1
1728041850000|2024-10-04 11:37:30|45826.7|45806.7|45836.7|45816.7|45836.7|45816.7|45826.7|45806.7|12
1728041860000|2024-10-04 11:37:40|45840.2|45820.2|45841.7|45821.7|45841.7|45821.7|45840.2|45820.2|13
1728041870000|2024-10-04 11:37:50|45844.2|45824.2|45844.2|45824.2|45845.6|45825.6|45843.1|45823.1|6
1728041880000|2024-10-04 11:38:00|45845.2|45825.2|45848.1|45828.1|45849.2|45829.2|45843.1|45823.1|32
1728041890000|2024-10-04 11:38:10|45849.2|45829.2|45853.1|45833.1|45853.1|45833.1|45848.1|45828.1|5
1728041900000|2024-10-04 11:38:20|45850.6|45830.6|45853.1|45833.1|45853.1|45833.1|45850.6|45830.6|6
1728041910000|2024-10-04 11:38:30|45850.6|45830.6|45850.2|45830.2|45850.6|45830.6|45848.1|45828.1|1
1728041920000|2024-10-04 11:38:40|45853.1|45833.1|45854.6|45834.6|45854.6|45834.6|45853.1|45833.1|1
1728041930000|2024-10-04 11:38:50|45853.1|45833.1|45853.1|45833.1|45853.1|45833.1|45853.1|45833.1|0
1728041940000|2024-10-04 11:39:00|||||||||2
1728041950000|2024-10-04 11:39:10|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|1
1728041960000|2024-10-04 11:39:20|45850.6|45830.6|45854.6|45834.6|45854.6|45834.6|45850.6|45830.6|5
1728041970000|2024-10-04 11:39:30|45855.6|45835.6|45853.1|45833.1|45855.6|45835.6|45853.1|45833.1|3
1728041980000|2024-10-04 11:39:40|45855.2|45835.2|45858.1|45838.1|45858.1|45838.1|45855.2|45835.2|1
1728041990000|2024-10-04 11:39:50|45854.2|45834.2|45853.1|45833.1|45858.1|45838.1|45853.1|45833.1|3
1728042000000|2024-10-04 11:40:00|45854.2|45834.2|45861.7|45841.7|45861.7|45841.7|45854.2|45834.2|3
1728042010000|2024-10-04 11:40:10|45863.1|45843.1|45860.2|45840.2|45864.2|45844.2|45860.2|45840.2|5
1728042020000|2024-10-04 11:40:20|45858.8|45838.8|45854.2|45834.2|45858.8|45838.8|45854.2|45834.2|4
1728042030000|2024-10-04 11:40:30|45852.7|45832.7|45857.7|45837.7|45859.2|45839.2|45852.7|45832.7|15
1728042040000|2024-10-04 11:40:40|45856.7|45836.7|45859.2|45839.2|45859.2|45839.2|45856.7|45836.7|1
1728042050000|2024-10-04 11:40:50|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|3
1728042060000|2024-10-04 11:41:00|45852.7|45832.7|45845.2|45825.2|45855.2|45835.2|45845.2|45825.2|8
1728042070000|2024-10-04 11:41:10|45844.2|45824.2|45841.7|45821.7|45845.2|45825.2|45841.7|45821.7|4
1728042080000|2024-10-04 11:41:20|45845.2|45825.2|45845.2|45825.2|45845.2|45825.2|45845.2|45825.2|1
1728042090000|2024-10-04 11:41:30|45844.2|45824.2|45841.7|45821.7|45844.2|45824.2|45841.7|45821.7|1
1728042100000|2024-10-04 11:41:40|45843.1|45823.1|45843.1|45823.1|45845.2|45825.2|45841.7|45821.7|23
1728042110000|2024-10-04 11:41:50|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|45841.7|45821.7|1
1728042120000|2024-10-04 11:42:00|45843.1|45823.1|45843.1|45823.1|45844.2|45824.2|45841.7|45821.7|4
1728042140000|2024-10-04 11:42:20|45841.7|45821.7|45843.1|45823.1|45843.1|45823.1|45841.7|45821.7|1
1728042150000|2024-10-04 11:42:30|45841.7|45821.7|45843.1|45823.1|45843.1|45823.1|45841.7|45821.7|17
1728042160000|2024-10-04 11:42:40|||||||||1
1728042170000|2024-10-04 11:42:50|45844.2|45824.2|45850.6|45830.6|45850.6|45830.6|45844.2|45824.2|4
1728042180000|2024-10-04 11:43:00|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45849.2|45829.2|2
1728042190000|2024-10-04 11:43:10|45849.2|45829.2|45848.1|45828.1|45849.2|45829.2|45848.1|45828.1|0
1728042200000|2024-10-04 11:43:20|45849.2|45829.2|45848.1|45828.1|45849.2|45829.2|45848.1|45828.1|0
1728042210000|2024-10-04 11:43:30|||||||||2
1728042230000|2024-10-04 11:43:50|45846.7|45826.7|45831.7|45811.7|45846.7|45826.7|45831.7|45811.7|9
1728042240000|2024-10-04 11:44:00|45833.1|45813.1|45833.2|45813.2|45833.2|45813.2|45828.2|45808.2|3
1728042250000|2024-10-04 11:44:10|45831.7|45811.7|45833.2|45813.2|45833.2|45813.2|45831.7|45811.7|2
1728042260000|2024-10-04 11:44:20|45836.1|45816.1|45834.2|45814.2|45837.1|45817.1|45833.2|45813.2|0
1728042270000|2024-10-04 11:44:30|45833.2|45813.2|45834.2|45814.2|45837.1|45817.1|45833.2|45813.2|0
1728042280000|2024-10-04 11:44:40|45835.7|45815.7|45837.1|45817.1|45837.1|45817.1|45834.2|45814.2|3
1728042300000|2024-10-04 11:45:00|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|45837.1|45817.1|1
1728042310000|2024-10-04 11:45:10|45840.7|45820.7|45840.7|45820.7|45840.7|45820.7|45840.7|45820.7|0
1728042320000|2024-10-04 11:45:20|45838.2|45818.2|45838.2|45818.2|45840.7|45820.7|45838.2|45818.2|0
1728042330000|2024-10-04 11:45:30|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|0
1728042340000|2024-10-04 11:45:40|45840.7|45820.7|45838.2|45818.2|45840.7|45820.7|45838.2|45818.2|0
1728042350000|2024-10-04 11:45:50|45835.2|45815.2|45824.2|45804.2|45835.2|45815.2|45824.2|45804.2|5
1728042360000|2024-10-04 11:46:00|45822.7|45802.7|45824.2|45804.2|45824.2|45804.2|45821.3|45801.3|0
1728042370000|2024-10-04 11:46:10|45825.2|45805.2|45824.2|45804.2|45825.2|45805.2|45824.2|45804.2|0
1728042380000|2024-10-04 11:46:20|45825.2|45805.2|45823.2|45803.2|45826.7|45806.7|45823.2|45803.2|2
1728042390000|2024-10-04 11:46:30|||||||||2
1728042400000|2024-10-04 11:46:40|45824.2|45804.2|45825.7|45805.7|45825.7|45805.7|45824.2|45804.2|1
1728042410000|2024-10-04 11:46:50|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|7
1728042420000|2024-10-04 11:47:00|45829.2|45809.2|45826.7|45806.7|45829.2|45809.2|45826.7|45806.7|0
1728042440000|2024-10-04 11:47:20|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|1
1728042450000|2024-10-04 11:47:30|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|6
1728042470000|2024-10-04 11:47:50|45828.2|45808.2|45828.2|45808.2|45828.2|45808.2|45828.2|45808.2|0
1728042480000|2024-10-04 11:48:00|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|3
1728042490000|2024-10-04 11:48:10|45824.2|45804.2|45828.2|45808.2|45828.2|45808.2|45824.2|45804.2|5
1728042500000|2024-10-04 11:48:20|45830.7|45810.7|45833.2|45813.2|45834.6|45814.6|45830.7|45810.7|5
1728042510000|2024-10-04 11:48:30|45835.7|45815.7|45838.2|45818.2|45838.2|45818.2|45835.7|45815.7|2
1728042520000|2024-10-04 11:48:40|45839.6|45819.6|45838.2|45818.2|45839.6|45819.6|45838.2|45818.2|1
1728042530000|2024-10-04 11:48:50|45837.1|45817.1|45838.2|45818.2|45838.2|45818.2|45837.1|45817.1|0
1728042540000|2024-10-04 11:49:00|45841.1|45821.1|45843.2|45823.2|45843.2|45823.2|45841.1|45821.1|2
1728042560000|2024-10-04 11:49:20|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|3
1728042570000|2024-10-04 11:49:30|45843.2|45823.2|45842.1|45822.1|45843.2|45823.2|45842.1|45822.1|0
1728042580000|2024-10-04 11:49:40|||||||||2
1728042590000|2024-10-04 11:49:50|45843.2|45823.2|45845.7|45825.7|45845.7|45825.7|45843.2|45823.2|1
1728042600000|2024-10-04 11:50:00|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|1
1728042610000|2024-10-04 11:50:10|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|0
1728042620000|2024-10-04 11:50:20|45842.1|45822.1|45838.2|45818.2|45842.1|45822.1|45838.2|45818.2|4
1728042630000|2024-10-04 11:50:30|45839.6|45819.6|45834.6|45814.6|45839.6|45819.6|45834.6|45814.6|0
1728042640000|2024-10-04 11:50:40|45833.6|45813.6|45834.6|45814.6|45834.6|45814.6|45833.6|45813.6|7
1728042650000|2024-10-04 11:50:50|45833.2|45813.2|45832.1|45812.1|45833.2|45813.2|45832.1|45812.1|2
1728042660000|2024-10-04 11:51:00|45833.2|45813.2|45825|45805|45836.1|45816.1|45825|45805|3
1728042670000|2024-10-04 11:51:10|45823.6|45803.6|45821.1|45801.1|45823.6|45803.6|45821.1|45801.1|3
1728042680000|2024-10-04 11:51:20|45818.6|45798.6|45823.6|45803.6|45823.6|45803.6|45818.6|45798.6|1
1728042690000|2024-10-04 11:51:30|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|45826.1|45806.1|2
1728042700000|2024-10-04 11:51:40|45830|45810|45835|45815|45835|45815|45830|45810|11
1728042720000|2024-10-04 11:52:00|45841.1|45821.1|45841.1|45821.1|45841.1|45821.1|45841.1|45821.1|3
1728042730000|2024-10-04 11:52:10|45842.5|45822.5|45846.1|45826.1|45847.5|45827.5|45842.5|45822.5|4
1728042740000|2024-10-04 11:52:20|45847.1|45827.1|45849.6|45829.6|45849.6|45829.6|45846.1|45826.1|2
1728042750000|2024-10-04 11:52:30|45853.6|45833.6|45861.1|45841.1|45861.7|45841.7|45853.6|45833.6|28
1728042760000|2024-10-04 11:52:40|45859.6|45839.6|45861.1|45841.1|45861.1|45841.1|45858.6|45838.6|9
1728042770000|2024-10-04 11:52:50|45862.5|45842.5|45865|45845|45865|45845|45862.5|45842.5|1
1728042780000|2024-10-04 11:53:00|45866.1|45846.1|45864.6|45844.6|45866.1|45846.1|45864.6|45844.6|20
1728042790000|2024-10-04 11:53:10|45866.1|45846.1|45886.1|45866.1|45886.1|45866.1|45866.1|45846.1|18
1728042800000|2024-10-04 11:53:20|45887.5|45867.5|45903.6|45883.6|45904.6|45884.6|45887.5|45867.5|35
1728042810000|2024-10-04 11:53:30|45905|45885|45910.4|45890.4|45910.4|45890.4|45905|45885|13
1728042820000|2024-10-04 11:53:40|45911.5|45891.5|45905.4|45885.4|45916.5|45896.5|45905.4|45885.4|30
1728042830000|2024-10-04 11:53:50|45904|45884|45901.1|45881.1|45904|45884|45901.1|45881.1|10
1728042840000|2024-10-04 11:54:00|45900|45880|45904|45884|45904|45884|45900|45880|10
1728042850000|2024-10-04 11:54:10|45902.5|45882.5|45901.5|45881.5|45902.5|45882.5|45901.5|45881.5|7
1728042860000|2024-10-04 11:54:20|45890|45870|45883.6|45863.6|45890|45870|45883.6|45863.6|15
1728042870000|2024-10-04 11:54:30|45881.1|45861.1|45885|45865|45885|45865|45880|45860|8
1728042880000|2024-10-04 11:54:40|45883.6|45863.6|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|3
1728042890000|2024-10-04 11:54:50|45885|45865|45867.5|45847.5|45885|45865|45865|45845|14
1728042900000|2024-10-04 11:55:00|45866.5|45846.5|45879|45859|45879|45859|45866.5|45846.5|10
1728042910000|2024-10-04 11:55:10|45881.5|45861.5|45880|45860|45881.5|45861.5|45880|45860|4
1728042920000|2024-10-04 11:55:20|45882.5|45862.5|45887.9|45867.9|45887.9|45867.9|45882.5|45862.5|12
1728042930000|2024-10-04 11:55:30|45889|45869|45889|45869|45890|45870|45889|45869|3
1728042940000|2024-10-04 11:55:40|45892.5|45872.5|45882.9|45862.9|45892.5|45872.5|45882.9|45862.9|25
1728042950000|2024-10-04 11:55:50|45884|45864|45884|45864|45884|45864|45884|45864|2
1728042960000|2024-10-04 11:56:00|||||||||2
1728042970000|2024-10-04 11:56:10|45882.5|45862.5|45877.5|45857.5|45882.5|45862.5|45877.5|45857.5|10
1728042980000|2024-10-04 11:56:20|45878.6|45858.6|45882.1|45862.1|45882.1|45862.1|45878.6|45858.6|1
1728042990000|2024-10-04 11:56:30|45883.6|45863.6|45884|45864|45884|45864|45882.5|45862.5|11
1728043000000|2024-10-04 11:56:40|45885|45865|45891.1|45871.1|45892.5|45872.5|45885|45865|4
1728043010000|2024-10-04 11:56:50|45895|45875|45893.2|45873.2|45896.1|45876.1|45893.2|45873.2|14
1728043020000|2024-10-04 11:57:00|45892.1|45872.1|45896.1|45876.1|45896.1|45876.1|45891.1|45871.1|9
1728043030000|2024-10-04 11:57:10|45897.1|45877.1|45916.1|45896.1|45916.1|45896.1|45897.1|45877.1|16
1728043040000|2024-10-04 11:57:20|45914.6|45894.6|45911.1|45891.1|45914.6|45894.6|45911.1|45891.1|4
1728043050000|2024-10-04 11:57:30|45909.6|45889.6|45906.1|45886.1|45909.6|45889.6|45906.1|45886.1|6
1728043060000|2024-10-04 11:57:40|45907.1|45887.1|45913.6|45893.6|45914.6|45894.6|45907.1|45887.1|7
1728043070000|2024-10-04 11:57:50|45915|45895|45928.2|45908.2|45928.2|45908.2|45915|45895|15
1728043080000|2024-10-04 11:58:00|45929.6|45909.6|45929.6|45909.6|45929.6|45909.6|45927.1|45907.1|7
1728043090000|2024-10-04 11:58:10|45927.1|45907.1|45921.1|45901.1|45929.6|45909.6|45919.6|45899.6|9
1728043100000|2024-10-04 11:58:20|45922.1|45902.1|45924.6|45904.6|45924.6|45904.6|45919.6|45899.6|3
1728043110000|2024-10-04 11:58:30|45926.1|45906.1|45935|45915|45935|45915|45926.1|45906.1|6
1728043120000|2024-10-04 11:58:40|45939|45919|45949.6|45929.6|45951.1|45931.1|45939|45919|25
1728043130000|2024-10-04 11:58:50|45951.1|45931.1|45948.2|45928.2|45951.1|45931.1|45948.2|45928.2|22
1728043140000|2024-10-04 11:59:00|45949.6|45929.6|45947.1|45927.1|45949.6|45929.6|45947.1|45927.1|2
1728043150000|2024-10-04 11:59:10|45945.7|45925.7|45951.1|45931.1|45951.1|45931.1|45944.6|45924.6|27
1728043160000|2024-10-04 11:59:20|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|3
1728043170000|2024-10-04 11:59:30|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|45949.6|45929.6|4
1728043180000|2024-10-04 11:59:40|45954|45934|45949.6|45929.6|45954|45934|45949.6|45929.6|13
1728043190000|2024-10-04 11:59:50|45951.1|45931.1|45951.1|45931.1|45951.1|45931.1|45949.6|45929.6|21
1728043200000|2024-10-04 12:00:00|45952.1|45932.1|45963.6|45943.6|45968.6|45948.6|45952.1|45932.1|41
1728043210000|2024-10-04 12:00:10|45964.6|45944.6|45957.1|45937.1|45966.1|45946.1|45957.1|45937.1|13
1728043220000|2024-10-04 12:00:20|45954.6|45934.6|45946.1|45926.1|45954.6|45934.6|45946.1|45926.1|16
1728043230000|2024-10-04 12:00:30|45950.1|45930.1|45948.6|45928.6|45950.1|45930.1|45948.6|45928.6|5
1728043240000|2024-10-04 12:00:40|45947.6|45927.6|45942.1|45922.1|45947.6|45927.6|45942.1|45922.1|13
1728043250000|2024-10-04 12:00:50|45943.6|45923.6|45938.6|45918.6|45943.6|45923.6|45938.6|45918.6|4
1728043260000|2024-10-04 12:01:00|45942.1|45922.1|45929.6|45909.6|45942.1|45922.1|45929.6|45909.6|30
1728043270000|2024-10-04 12:01:10|45931.1|45911.1|45931.1|45911.1|45936.1|45916.1|45929.6|45909.6|23
1728043280000|2024-10-04 12:01:20|45933.2|45913.2|45922.1|45902.1|45936.1|45916.1|45922.1|45902.1|39
1728043290000|2024-10-04 12:01:30|45920.7|45900.7|45919.6|45899.6|45923.2|45903.2|45919.6|45899.6|4
1728043300000|2024-10-04 12:01:40|45917.1|45897.1|45916.1|45896.1|45918.6|45898.6|45916.1|45896.1|8
1728043310000|2024-10-04 12:01:50|45914.6|45894.6|45914.6|45894.6|45917.1|45897.1|45914.6|45894.6|9
1728043320000|2024-10-04 12:02:00|45911.7|45891.7|45909.6|45889.6|45911.7|45891.7|45899.6|45879.6|39
1728043330000|2024-10-04 12:02:10|45907.1|45887.1|45911.1|45891.1|45912.1|45892.1|45906.1|45886.1|6
1728043340000|2024-10-04 12:02:20|45909.6|45889.6|45917.6|45897.6|45917.6|45897.6|45909.6|45889.6|11
1728043350000|2024-10-04 12:02:30|45920.1|45900.1|45921.1|45901.1|45921.1|45901.1|45920.1|45900.1|16
1728043360000|2024-10-04 12:02:40|45918.6|45898.6|45919.6|45899.6|45919.6|45899.6|45911.1|45891.1|43
1728043370000|2024-10-04 12:02:50|45920.7|45900.7|45913.6|45893.6|45922.1|45902.1|45913.6|45893.6|17
1728043380000|2024-10-04 12:03:00|45908.2|45888.2|45897.2|45877.2|45908.2|45888.2|45895.7|45875.7|10
1728043390000|2024-10-04 12:03:10|45896.1|45876.1|45896.1|45876.1|45896.1|45876.1|45893.6|45873.6|5
1728043400000|2024-10-04 12:03:20|45897.2|45877.2|45898.6|45878.6|45901.1|45881.1|45897.2|45877.2|9
1728043410000|2024-10-04 12:03:30|45901.1|45881.1|45901.1|45881.1|45901.1|45881.1|45896.1|45876.1|6
1728043420000|2024-10-04 12:03:40|45897.2|45877.2|45896.1|45876.1|45898.6|45878.6|45894.7|45874.7|15
1728043430000|2024-10-04 12:03:50|45897.2|45877.2|45899.7|45879.7|45899.7|45879.7|45897.2|45877.2|1
1728043440000|2024-10-04 12:04:00|45898.6|45878.6|45906.1|45886.1|45906.1|45886.1|45898.6|45878.6|6
1728043450000|2024-10-04 12:04:10|45907.2|45887.2|45906.1|45886.1|45907.2|45887.2|45906.1|45886.1|1
1728043460000|2024-10-04 12:04:20|45904.7|45884.7|45908.6|45888.6|45909.7|45889.7|45904.7|45884.7|3
1728043470000|2024-10-04 12:04:30|45906.1|45886.1|45911.1|45891.1|45912.6|45892.6|45906.1|45886.1|8
1728043480000|2024-10-04 12:04:40|45910.1|45890.1|45908.6|45888.6|45910.1|45890.1|45906.1|45886.1|19
1728043500000|2024-10-04 12:05:00|45903.6|45883.6|45899.7|45879.7|45903.6|45883.6|45898.6|45878.6|18
1728043510000|2024-10-04 12:05:10|45897.2|45877.2|45897.2|45877.2|45899.7|45879.7|45897.2|45877.2|4
1728043520000|2024-10-04 12:05:20|45899.7|45879.7|45912.6|45892.6|45912.6|45892.6|45899.7|45879.7|5
1728043530000|2024-10-04 12:05:30|45911.1|45891.1|45912.6|45892.6|45914|45894|45911.1|45891.1|3
1728043540000|2024-10-04 12:05:40|45915.1|45895.1|45917.2|45897.2|45917.2|45897.2|45912.6|45892.6|19
1728043550000|2024-10-04 12:05:50|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|10
1728043560000|2024-10-04 12:06:00|45926.1|45906.1|45928.6|45908.6|45930.1|45910.1|45926.1|45906.1|20
1728043570000|2024-10-04 12:06:10|45931.1|45911.1|45919.7|45899.7|45931.1|45911.1|45917.6|45897.6|42
1728043580000|2024-10-04 12:06:20|45917.2|45897.2|45916.1|45896.1|45917.2|45897.2|45916.1|45896.1|4
1728043590000|2024-10-04 12:06:30|45915.7|45895.7|45910.7|45890.7|45915.7|45895.7|45909.7|45889.7|16
1728043600000|2024-10-04 12:06:40|45909.7|45889.7|45938.2|45918.2|45938.2|45918.2|45909.7|45889.7|25
1728043610000|2024-10-04 12:06:50|45938.6|45918.6|45937.2|45917.2|45938.6|45918.6|45937.2|45917.2|23
1728043620000|2024-10-04 12:07:00|45938.6|45918.6|45927.6|45907.6|45940.1|45920.1|45926.1|45906.1|11
1728043630000|2024-10-04 12:07:10|45926.1|45906.1|45920.1|45900.1|45928.6|45908.6|45916.1|45896.1|20
1728043640000|2024-10-04 12:07:20|45921.1|45901.1|45916.1|45896.1|45921.1|45901.1|45916.1|45896.1|9
1728043650000|2024-10-04 12:07:30|45914.7|45894.7|45914.7|45894.7|45914.7|45894.7|45914.7|45894.7|0
1728043660000|2024-10-04 12:07:40|45916.1|45896.1|45914.7|45894.7|45917.6|45897.6|45914.7|45894.7|1
1728043670000|2024-10-04 12:07:50|45907.6|45887.6|45903.6|45883.6|45907.6|45887.6|45899.7|45879.7|23
1728043680000|2024-10-04 12:08:00|45905.7|45885.7|45918.2|45898.2|45918.2|45898.2|45905.7|45885.7|8
1728043690000|2024-10-04 12:08:10|45924.7|45904.7|45927.2|45907.2|45927.2|45907.2|45921.1|45901.1|8
1728043700000|2024-10-04 12:08:20|45928.6|45908.6|45930.1|45910.1|45932.6|45912.6|45928.6|45908.6|9
1728043710000|2024-10-04 12:08:30|45927.6|45907.6|45917.6|45897.6|45929|45909|45916.5|45896.5|35
1728043720000|2024-10-04 12:08:40|45916.1|45896.1|45915.1|45895.1|45916.1|45896.1|45915.1|45895.1|15
1728043730000|2024-10-04 12:08:50|45911.5|45891.5|45912.6|45892.6|45912.6|45892.6|45911.5|45891.5|5
1728043740000|2024-10-04 12:09:00|45913.6|45893.6|45894.7|45874.7|45915.1|45895.1|45894.7|45874.7|12
1728043750000|2024-10-04 12:09:10|45893.6|45873.6|45887.6|45867.6|45895.1|45875.1|45887.6|45867.6|8
1728043760000|2024-10-04 12:09:20|45885.1|45865.1|45873.2|45853.2|45885.1|45865.1|45873.2|45853.2|19
1728043770000|2024-10-04 12:09:30|45872.2|45852.2|45860.1|45840.1|45872.2|45852.2|45860.1|45840.1|48
1728043780000|2024-10-04 12:09:40|45859|45839|45859|45839|45859|45839|45856.1|45836.1|75
1728043790000|2024-10-04 12:09:50|45860.1|45840.1|45868.2|45848.2|45868.2|45848.2|45860.1|45840.1|4
1728043800000|2024-10-04 12:10:00|45866.8|45846.8|45834.7|45814.7|45866.8|45846.8|45834.7|45814.7|27
1728043810000|2024-10-04 12:10:10|45832.2|45812.2|45809.7|45789.7|45832.2|45812.2|45804.7|45784.7|21
1728043820000|2024-10-04 12:10:20|45808.2|45788.2|45776.1|45756.1|45811.1|45791.1|45776.1|45756.1|33
1728043830000|2024-10-04 12:10:30|45773.6|45753.6|45789.7|45769.7|45789.7|45769.7|45770.7|45750.7|18
1728043840000|2024-10-04 12:10:40|45787.2|45767.2|45784.7|45764.7|45789.7|45769.7|45784.7|45764.7|9
1728043850000|2024-10-04 12:10:50|45786.1|45766.1|45774.7|45754.7|45789.7|45769.7|45771.8|45751.8|29
1728043860000|2024-10-04 12:11:00|45777.2|45757.2|45777.2|45757.2|45777.2|45757.2|45777.2|45757.2|4
1728043870000|2024-10-04 12:11:10|45778.6|45758.6|45777.2|45757.2|45778.6|45758.6|45773.2|45753.2|15
1728043880000|2024-10-04 12:11:20|45779.7|45759.7|45793.6|45773.6|45793.6|45773.6|45779.7|45759.7|7
1728043890000|2024-10-04 12:11:30|45794.7|45774.7|45801.1|45781.1|45803.6|45783.6|45794.7|45774.7|10
1728043900000|2024-10-04 12:11:40|45798.6|45778.6|45779.7|45759.7|45798.6|45778.6|45779.7|45759.7|9
1728043910000|2024-10-04 12:11:50|45781.1|45761.1|45771.1|45751.1|45781.1|45761.1|45771.1|45751.1|17
1728043920000|2024-10-04 12:12:00|45772.6|45752.6|45787.2|45767.2|45787.2|45767.2|45772.6|45752.6|9
1728043930000|2024-10-04 12:12:10|45786.1|45766.1|45793.2|45773.2|45793.2|45773.2|45786.1|45766.1|2
1728043940000|2024-10-04 12:12:20|45792.2|45772.2|45788.2|45768.2|45792.2|45772.2|45788.2|45768.2|12
1728043950000|2024-10-04 12:12:30|45786.1|45766.1|45784.7|45764.7|45786.1|45766.1|45784.7|45764.7|1
1728043960000|2024-10-04 12:12:40|45783.2|45763.2|45786.1|45766.1|45786.1|45766.1|45783.2|45763.2|7
1728043970000|2024-10-04 12:12:50|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|5
1728043980000|2024-10-04 12:13:00|45784.7|45764.7|45782.6|45762.6|45784.7|45764.7|45782.6|45762.6|5
1728043990000|2024-10-04 12:13:10|45781.1|45761.1|45781.1|45761.1|45781.1|45761.1|45779.7|45759.7|4
1728044000000|2024-10-04 12:13:20|45777.6|45757.6|45771.1|45751.1|45777.6|45757.6|45771.1|45751.1|6
1728044010000|2024-10-04 12:13:30|45774.7|45754.7|45773.6|45753.6|45776.1|45756.1|45771.1|45751.1|7
1728044020000|2024-10-04 12:13:40|45774.7|45754.7|45787.6|45767.6|45787.6|45767.6|45773.6|45753.6|3
1728044030000|2024-10-04 12:13:50|45786.5|45766.5|45786.5|45766.5|45786.5|45766.5|45786.5|45766.5|8
1728044040000|2024-10-04 12:14:00|45787.6|45767.6|45785.5|45765.5|45787.6|45767.6|45785.5|45765.5|0
1728044050000|2024-10-04 12:14:10|45784|45764|45792.6|45772.6|45792.6|45772.6|45782.6|45762.6|13
1728044060000|2024-10-04 12:14:20|45794|45774|45792.6|45772.6|45795.1|45775.1|45792.6|45772.6|4
1728044070000|2024-10-04 12:14:30|45797.6|45777.6|45799|45779|45799|45779|45795.1|45775.1|7
1728044080000|2024-10-04 12:14:40|45794|45774|45784|45764|45794|45774|45784|45764|16
1728044090000|2024-10-04 12:14:50|45787.6|45767.6|45784|45764|45789|45769|45781.5|45761.5|5
1728044100000|2024-10-04 12:15:00|45779|45759|45776.5|45756.5|45779|45759|45775.1|45755.1|5
1728044110000|2024-10-04 12:15:10|45775.1|45755.1|45777.6|45757.6|45777.6|45757.6|45773.6|45753.6|3
1728044120000|2024-10-04 12:15:20|45776.1|45756.1|45768|45748|45777.6|45757.6|45766.5|45746.5|8
1728044130000|2024-10-04 12:15:30|45769|45749|45771.5|45751.5|45773|45753|45769|45749|9
1728044140000|2024-10-04 12:15:40|45774|45754|45772.6|45752.6|45776.5|45756.5|45772.6|45752.6|12
1728044150000|2024-10-04 12:15:50|45774|45754|45780.5|45760.5|45780.5|45760.5|45774|45754|9
1728044160000|2024-10-04 12:16:00|45783|45763|45781.5|45761.5|45784|45764|45781.5|45761.5|7
1728044170000|2024-10-04 12:16:10|45783|45763|45785.1|45765.1|45786.5|45766.5|45783|45763|4
1728044180000|2024-10-04 12:16:20|45786.5|45766.5|45784|45764|45789|45769|45784|45764|12
1728044190000|2024-10-04 12:16:30|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|45780.1|45760.1|6
1728044200000|2024-10-04 12:16:40|45786.1|45766.1|45782.6|45762.6|45786.1|45766.1|45782.6|45762.6|2
1728044210000|2024-10-04 12:16:50|45784|45764|45785.1|45765.1|45785.1|45765.1|45781.1|45761.1|3
1728044220000|2024-10-04 12:17:00|45787.2|45767.2|45784|45764|45787.2|45767.2|45784|45764|4
1728044230000|2024-10-04 12:17:10|45782.6|45762.6|45786.1|45766.1|45787.6|45767.6|45782.6|45762.6|4
1728044240000|2024-10-04 12:17:20|45784.7|45764.7|45784|45764|45789|45769|45784|45764|2
1728044250000|2024-10-04 12:17:30|45785.5|45765.5|45789|45769|45789|45769|45784|45764|0
1728044260000|2024-10-04 12:17:40|45787.6|45767.6|45787.6|45767.6|45789|45769|45787.6|45767.6|6
1728044270000|2024-10-04 12:17:50|45784|45764|45794|45774|45794|45774|45784|45764|4
1728044280000|2024-10-04 12:18:00|45795.1|45775.1|45788|45768|45797.6|45777.6|45788|45768|2
1728044290000|2024-10-04 12:18:10|45786.5|45766.5|45779|45759|45786.5|45766.5|45779|45759|2
1728044300000|2024-10-04 12:18:20|45776.5|45756.5|45779|45759|45779|45759|45776.5|45756.5|9
1728044310000|2024-10-04 12:18:30|||||||||3
1728044320000|2024-10-04 12:18:40|45776.5|45756.5|45776.5|45756.5|45776.5|45756.5|45776.5|45756.5|4
1728044330000|2024-10-04 12:18:50|45774|45754|45775.5|45755.5|45775.5|45755.5|45761.1|45741.1|46
1728044340000|2024-10-04 12:19:00|45778|45758|45776.1|45756.1|45778|45758|45775.1|45755.1|15
1728044350000|2024-10-04 12:19:10|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|45775.1|45755.1|2
1728044360000|2024-10-04 12:19:20|45776.5|45756.5|45772.6|45752.6|45776.5|45756.5|45772.6|45752.6|8
1728044370000|2024-10-04 12:19:30|45771.1|45751.1|45773|45753|45773|45753|45766.1|45746.1|18
1728044380000|2024-10-04 12:19:40|45771.5|45751.5|45778.6|45758.6|45778.6|45758.6|45771.5|45751.5|11
1728044390000|2024-10-04 12:19:50|45781.1|45761.1|45777.6|45757.6|45781.1|45761.1|45777.6|45757.6|5
1728044400000|2024-10-04 12:20:00|45778.6|45758.6|45781.1|45761.1|45781.1|45761.1|45777.6|45757.6|5
1728044410000|2024-10-04 12:20:10|45777.6|45757.6|45772.6|45752.6|45777.6|45757.6|45771.1|45751.1|6
1728044420000|2024-10-04 12:20:20|45771.1|45751.1|45767.6|45747.6|45771.1|45751.1|45767.6|45747.6|5
1728044430000|2024-10-04 12:20:30|45769.1|45749.1|45769.1|45749.1|45772.6|45752.6|45769.1|45749.1|3
1728044440000|2024-10-04 12:20:40|45771.1|45751.1|45772.6|45752.6|45772.6|45752.6|45769.1|45749.1|0
1728044450000|2024-10-04 12:20:50|45769.1|45749.1|45769.1|45749.1|45769.1|45749.1|45769.1|45749.1|7
1728044460000|2024-10-04 12:21:00|45766.1|45746.1|45760.1|45740.1|45766.1|45746.1|45757.6|45737.6|11
1728044470000|2024-10-04 12:21:10|45758.6|45738.6|45762.6|45742.6|45762.6|45742.6|45758.6|45738.6|0
1728044480000|2024-10-04 12:21:20|45761.1|45741.1|45762.6|45742.6|45762.6|45742.6|45759.1|45739.1|4
1728044490000|2024-10-04 12:21:30|45761.1|45741.1|45759.1|45739.1|45764.1|45744.1|45759.1|45739.1|2
1728044500000|2024-10-04 12:21:40|45757.6|45737.6|45765.1|45745.1|45765.1|45745.1|45754.1|45734.1|17
1728044510000|2024-10-04 12:21:50|45766.6|45746.6|45774.1|45754.1|45775.1|45755.1|45766.6|45746.6|14
1728044520000|2024-10-04 12:22:00|45775.5|45755.5|45782.6|45762.6|45782.6|45762.6|45775.5|45755.5|6
1728044530000|2024-10-04 12:22:10|45784.1|45764.1|45791.2|45771.2|45793.2|45773.2|45784.1|45764.1|5
1728044540000|2024-10-04 12:22:20|45792.2|45772.2|45790.1|45770.1|45792.2|45772.2|45790.1|45770.1|7
1728044550000|2024-10-04 12:22:30|45791.2|45771.2|45788|45768|45791.2|45771.2|45788|45768|3
1728044560000|2024-10-04 12:22:40|45786.6|45766.6|45784.1|45764.1|45786.6|45766.6|45783|45763|14
1728044570000|2024-10-04 12:22:50|||||||||6
1728044580000|2024-10-04 12:23:00|45783|45763|45784.1|45764.1|45784.1|45764.1|45783|45763|0
1728044590000|2024-10-04 12:23:10|45783|45763|45768.7|45748.7|45784.1|45764.1|45768.7|45748.7|23
1728044600000|2024-10-04 12:23:20|45767.6|45747.6|45773.7|45753.7|45776.2|45756.2|45767.6|45747.6|22
1728044610000|2024-10-04 12:23:30|45776.2|45756.2|45776.2|45756.2|45777.2|45757.2|45776.2|45756.2|7
1728044620000|2024-10-04 12:23:40|45779.1|45759.1|45786.2|45766.2|45786.2|45766.2|45779.1|45759.1|1
1728044630000|2024-10-04 12:23:50|45790.1|45770.1|45793.7|45773.7|45794.7|45774.7|45790.1|45770.1|2
1728044640000|2024-10-04 12:24:00|45794.7|45774.7|45796.2|45776.2|45796.2|45776.2|45791.2|45771.2|4
1728044650000|2024-10-04 12:24:10|45794.7|45774.7|45799.7|45779.7|45800.8|45780.8|45793.7|45773.7|3
1728044660000|2024-10-04 12:24:20|45797.2|45777.2|45794.7|45774.7|45797.2|45777.2|45793.7|45773.7|11
1728044670000|2024-10-04 12:24:30|45795.8|45775.8|45799.7|45779.7|45799.7|45779.7|45795.8|45775.8|7
1728044680000|2024-10-04 12:24:40|45798.3|45778.3|45781.2|45761.2|45798.3|45778.3|45781.2|45761.2|23
1728044690000|2024-10-04 12:24:50|45779.7|45759.7|45774.7|45754.7|45780.8|45760.8|45774.7|45754.7|7
1728044700000|2024-10-04 12:25:00|45773.7|45753.7|45778.3|45758.3|45778.3|45758.3|45772.2|45752.2|7
1728044710000|2024-10-04 12:25:10|45780.8|45760.8|45778.7|45758.7|45784.7|45764.7|45778.7|45758.7|7
1728044720000|2024-10-04 12:25:20|45777.2|45757.2|45775.8|45755.8|45779.7|45759.7|45775.8|45755.8|5
1728044730000|2024-10-04 12:25:30|45774.7|45754.7|45773.3|45753.3|45774.7|45754.7|45771.8|45751.8|6
1728044740000|2024-10-04 12:25:40|45775.8|45755.8|45773.3|45753.3|45775.8|45755.8|45773.3|45753.3|4
1728044750000|2024-10-04 12:25:50|45775.8|45755.8|45780.8|45760.8|45780.8|45760.8|45775.8|45755.8|3
1728044760000|2024-10-04 12:26:00|45785.8|45765.8|45786.8|45766.8|45786.8|45766.8|45785.8|45765.8|6
1728044770000|2024-10-04 12:26:10|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|4
1728044780000|2024-10-04 12:26:20|45790.8|45770.8|45790.8|45770.8|45790.8|45770.8|45789.3|45769.3|1
1728044790000|2024-10-04 12:26:30|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|3
1728044800000|2024-10-04 12:26:40|45790.8|45770.8|45788.3|45768.3|45790.8|45770.8|45788.3|45768.3|2
1728044810000|2024-10-04 12:26:50|||||||||2
1728044850000|2024-10-04 12:27:30|||||||||1
1728044860000|2024-10-04 12:27:40|45790.8|45770.8|45792.2|45772.2|45792.2|45772.2|45790.8|45770.8|9
1728044870000|2024-10-04 12:27:50|45790.8|45770.8|45793.3|45773.3|45793.3|45773.3|45790.8|45770.8|5
1728044880000|2024-10-04 12:28:00|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|45792.2|45772.2|4
1728044910000|2024-10-04 12:28:30|||||||||2
1728044920000|2024-10-04 12:28:40|45790.1|45770.1|45790.1|45770.1|45790.1|45770.1|45790.1|45770.1|11
1728044930000|2024-10-04 12:28:50|45792.6|45772.6|45806.6|45786.6|45806.6|45786.6|45792.6|45772.6|22
1728044940000|2024-10-04 12:29:00|45805.1|45785.1|45804.1|45784.1|45809.1|45789.1|45804.1|45784.1|22
1728044950000|2024-10-04 12:29:10|45805.5|45785.5|45804.1|45784.1|45805.5|45785.5|45804.1|45784.1|2
1728044960000|2024-10-04 12:29:20|45806.6|45786.6|45807.6|45787.6|45807.6|45787.6|45806.6|45786.6|4
1728044970000|2024-10-04 12:29:30|45811.6|45791.6|45809.1|45789.1|45811.6|45791.6|45807.6|45787.6|3
1728044980000|2024-10-04 12:29:40|45813|45793|45813|45793|45814.5|45794.5|45813|45793|5
1728044990000|2024-10-04 12:29:50|45814.1|45794.1|45820.5|45800.5|45820.5|45800.5|45814.1|45794.1|11
1728045000000|2024-10-04 12:30:00|45821.6|45801.6|45733.3|45713.3|45824.7|45804.7|45727.2|45707.2|405
1728045010000|2024-10-04 12:30:10|45734.7|45714.7|45782.6|45762.6|45782.6|45762.6|45720.8|45700.8|117
1728045020000|2024-10-04 12:30:20|45782.2|45762.2|45751.2|45731.2|45804.1|45784.1|45748.7|45728.7|50
1728045030000|2024-10-04 12:30:30|45752.6|45732.6|45812.2|45792.2|45812.6|45792.6|45746.2|45726.2|55
1728045040000|2024-10-04 12:30:40|45813.7|45793.7|45874.1|45854.1|45879.1|45859.1|45813.7|45793.7|37
1728045050000|2024-10-04 12:30:50|45872.6|45852.6|45823.7|45803.7|45872.6|45852.6|45823.7|45803.7|34
1728045060000|2024-10-04 12:31:00|45821.2|45801.2|45792.6|45772.6|45825.1|45805.1|45787.6|45767.6|44
1728045070000|2024-10-04 12:31:10|45791.2|45771.2|45782.6|45762.6|45801.2|45781.2|45776.6|45756.6|43
1728045080000|2024-10-04 12:31:20|45781.2|45761.2|45766.2|45746.2|45781.2|45761.2|45757.6|45737.6|45
1728045090000|2024-10-04 12:31:30|45767.2|45747.2|45739.7|45719.7|45767.2|45747.2|45736.2|45716.2|56
1728045100000|2024-10-04 12:31:40|45738.3|45718.3|45725.4|45705.4|45744.7|45724.7|45720.4|45700.4|29
1728045110000|2024-10-04 12:31:50|45724.3|45704.3|45719.3|45699.3|45726.8|45706.8|45713.3|45693.3|37
1728045120000|2024-10-04 12:32:00|45720.4|45700.4|45697.9|45677.9|45720.4|45700.4|45697.9|45677.9|41
1728045130000|2024-10-04 12:32:10|45699.3|45679.3|45710.4|45690.4|45726.8|45706.8|45699.3|45679.3|33
1728045140000|2024-10-04 12:32:20|45709.3|45689.3|45715.4|45695.4|45723.3|45703.3|45709.3|45689.3|21
1728045150000|2024-10-04 12:32:30|45713.9|45693.9|45699.7|45679.7|45713.9|45693.9|45698.3|45678.3|23
1728045160000|2024-10-04 12:32:40|45699.3|45679.3|45694.3|45674.3|45699.3|45679.3|45690.8|45670.8|21
1728045170000|2024-10-04 12:32:50|45690.4|45670.4|45645.4|45625.4|45690.4|45670.4|45645.4|45625.4|52
1728045180000|2024-10-04 12:33:00|45643.9|45623.9|45669.3|45649.3|45680.8|45660.8|45636.8|45616.8|51
1728045190000|2024-10-04 12:33:10|45667.9|45647.9|45670.4|45650.4|45670.4|45650.4|45660.4|45640.4|24
1728045200000|2024-10-04 12:33:20|45671.4|45651.4|45675.4|45655.4|45682.9|45662.9|45670.4|45650.4|27
1728045210000|2024-10-04 12:33:30|45676.8|45656.8|45680.4|45660.4|45684.3|45664.3|45676.4|45656.4|14
1728045220000|2024-10-04 12:33:40|45681.4|45661.4|45675.4|45655.4|45685.4|45665.4|45675.4|45655.4|51
1728045230000|2024-10-04 12:33:50|45676.8|45656.8|45676.4|45656.4|45678.9|45658.9|45672.5|45652.5|9
1728045240000|2024-10-04 12:34:00|45675.4|45655.4|45715.4|45695.4|45715.4|45695.4|45673.9|45653.9|64
1728045250000|2024-10-04 12:34:10|45713.9|45693.9|45726.8|45706.8|45728.3|45708.3|45710.4|45690.4|18
1728045260000|2024-10-04 12:34:20|45725.4|45705.4|45726.8|45706.8|45738.3|45718.3|45725.4|45705.4|24
1728045270000|2024-10-04 12:34:30|45725.8|45705.8|45746.8|45726.8|45746.8|45726.8|45721.8|45701.8|27
1728045280000|2024-10-04 12:34:40|45748.3|45728.3|45755.4|45735.4|45761.8|45741.8|45748.3|45728.3|22
1728045290000|2024-10-04 12:34:50|45752.9|45732.9|45746.8|45726.8|45754.3|45734.3|45741.8|45721.8|16
1728045300000|2024-10-04 12:35:00|45745.4|45725.4|45765.4|45745.4|45765.4|45745.4|45741.8|45721.8|30
1728045310000|2024-10-04 12:35:10|45770.4|45750.4|45798.3|45778.3|45798.3|45778.3|45770.4|45750.4|29
1728045320000|2024-10-04 12:35:20|45800.8|45780.8|45809.7|45789.7|45814.1|45794.1|45796.4|45776.4|42
1728045330000|2024-10-04 12:35:30|45807.2|45787.2|45816.6|45796.6|45817.6|45797.6|45806.2|45786.2|16
1728045340000|2024-10-04 12:35:40|45815.1|45795.1|45799.1|45779.1|45815.1|45795.1|45797.6|45777.6|131
1728045350000|2024-10-04 12:35:50|45797.6|45777.6|45803.7|45783.7|45803.7|45783.7|45796.6|45776.6|25
1728045360000|2024-10-04 12:36:00|45802.6|45782.6|45829.1|45809.1|45829.1|45809.1|45801.2|45781.2|28
1728045370000|2024-10-04 12:36:10|45830.5|45810.5|45832.6|45812.6|45832.6|45812.6|45825.1|45805.1|13
1728045380000|2024-10-04 12:36:20|45834.1|45814.1|45829.1|45809.1|45835.5|45815.5|45829.1|45809.1|38
1728045390000|2024-10-04 12:36:30|45828|45808|45825.5|45805.5|45833|45813|45822|45802|31
1728045400000|2024-10-04 12:36:40|45827|45807|45842|45822|45847|45827|45822|45802|20
1728045410000|2024-10-04 12:36:50|45839.1|45819.1|45859.1|45839.1|45859.1|45839.1|45837|45817|28
1728045420000|2024-10-04 12:37:00|45860.1|45840.1|45852|45832|45873|45853|45852|45832|42
1728045430000|2024-10-04 12:37:10|45850.5|45830.5|45847|45827|45854.1|45834.1|45844.1|45824.1|19
1728045440000|2024-10-04 12:37:20|45848.4|45828.4|45846|45826|45862|45842|45842|45822|54
1728045450000|2024-10-04 12:37:30|45844.5|45824.5|45855.5|45835.5|45855.5|45835.5|45832|45812|42
1728045460000|2024-10-04 12:37:40|45858|45838|45842.6|45822.6|45859.1|45839.1|45841.6|45821.6|66
1728045470000|2024-10-04 12:37:50|45841.6|45821.6|45839.1|45819.1|45846.6|45826.6|45839.1|45819.1|14
1728045480000|2024-10-04 12:38:00|45834.1|45814.1|45865.1|45845.1|45865.1|45845.1|45831.6|45811.6|16
1728045490000|2024-10-04 12:38:10|45864.1|45844.1|45860.1|45840.1|45864.1|45844.1|45857.6|45837.6|8
1728045500000|2024-10-04 12:38:20|45861.6|45841.6|45864.1|45844.1|45879.1|45859.1|45857.6|45837.6|38
1728045510000|2024-10-04 12:38:30|45865.1|45845.1|45884.1|45864.1|45885.1|45865.1|45865.1|45845.1|24
1728045520000|2024-10-04 12:38:40|45885.1|45865.1|45889.1|45869.1|45890.1|45870.1|45884.1|45864.1|19
1728045530000|2024-10-04 12:38:50|45890.1|45870.1|45892.6|45872.6|45894.1|45874.1|45887.6|45867.6|25
1728045540000|2024-10-04 12:39:00|45894.1|45874.1|45880.1|45860.1|45900.1|45880.1|45879.1|45859.1|31
1728045550000|2024-10-04 12:39:10|45882.6|45862.6|45874.1|45854.1|45886.2|45866.2|45874.1|45854.1|17
1728045560000|2024-10-04 12:39:20|45872|45852|45862.6|45842.6|45877.6|45857.6|45862.6|45842.6|23
1728045570000|2024-10-04 12:39:30|45861.2|45841.2|45849.1|45829.1|45861.2|45841.2|45847.6|45827.6|13
1728045580000|2024-10-04 12:39:40|45851.2|45831.2|45824.5|45804.5|45851.2|45831.2|45824.5|45804.5|36
1728045590000|2024-10-04 12:39:50|45824.9|45804.9|45812.4|45792.4|45824.9|45804.9|45812.4|45792.4|18
1728045600000|2024-10-04 12:40:00|45813.5|45793.5|45806|45786|45814.5|45794.5|45802|45782|13
1728045610000|2024-10-04 12:40:10|45808.5|45788.5|45822|45802|45822|45802|45808.5|45788.5|43
1728045620000|2024-10-04 12:40:20|45823.5|45803.5|45832|45812|45837|45817|45823.5|45803.5|11
1728045630000|2024-10-04 12:40:30|45827|45807|45830.6|45810.6|45834.1|45814.1|45817|45797|9
1728045640000|2024-10-04 12:40:40|45831.6|45811.6|45824.1|45804.1|45839.5|45819.5|45822|45802|15
1728045650000|2024-10-04 12:40:50|45822|45802|45815.6|45795.6|45822|45802|45815.6|45795.6|14
1728045660000|2024-10-04 12:41:00|45817|45797|45825.6|45805.6|45826.6|45806.6|45813.1|45793.1|11
1728045670000|2024-10-04 12:41:10|45824.1|45804.1|45799.1|45779.1|45824.1|45804.1|45795.6|45775.6|19
1728045680000|2024-10-04 12:41:20|45800.6|45780.6|45795.6|45775.6|45804.1|45784.1|45791.6|45771.6|9
1728045690000|2024-10-04 12:41:30|45797|45777|45817.7|45797.7|45820.6|45800.6|45795.6|45775.6|36
1728045700000|2024-10-04 12:41:40|45819.1|45799.1|45840.6|45820.6|45844.1|45824.1|45819.1|45799.1|23
1728045710000|2024-10-04 12:41:50|45842|45822|45827|45807|45844.1|45824.1|45827|45807|12
1728045720000|2024-10-04 12:42:00|45825.6|45805.6|45814.1|45794.1|45827|45807|45812.7|45792.7|5
1728045730000|2024-10-04 12:42:10|45813.1|45793.1|45845.6|45825.6|45848.1|45828.1|45809.1|45789.1|114
1728045740000|2024-10-04 12:42:20|45847|45827|45871|45851|45877|45857|45847|45827|53
1728045750000|2024-10-04 12:42:30|45869.9|45849.9|45872.4|45852.4|45872.4|45852.4|45866|45846|17
1728045760000|2024-10-04 12:42:40|45873.5|45853.5|45878.5|45858.5|45882|45862|45873.5|45853.5|9
1728045770000|2024-10-04 12:42:50|45877|45857|45874.9|45854.9|45881|45861|45873.5|45853.5|14
1728045780000|2024-10-04 12:43:00|45869.9|45849.9|45874.9|45854.9|45876|45856|45858.5|45838.5|27
1728045790000|2024-10-04 12:43:10|45873.5|45853.5|45854.1|45834.1|45873.5|45853.5|45849.1|45829.1|18
1728045800000|2024-10-04 12:43:20|45855.2|45835.2|45862|45842|45862|45842|45850.6|45830.6|36
1728045810000|2024-10-04 12:43:30|45865.6|45845.6|45851.6|45831.6|45865.6|45845.6|45851.6|45831.6|23
1728045820000|2024-10-04 12:43:40|45850.2|45830.2|45841.2|45821.2|45851.6|45831.6|45841.2|45821.2|2
1728045830000|2024-10-04 12:43:50|45840.2|45820.2|45841.2|45821.2|45852.7|45832.7|45839.1|45819.1|69
1728045840000|2024-10-04 12:44:00|45840.2|45820.2|45839.1|45819.1|45840.6|45820.6|45834.1|45814.1|65
1728045850000|2024-10-04 12:44:10|45840.6|45820.6|45844.1|45824.1|45844.1|45824.1|45840.6|45820.6|8
1728045860000|2024-10-04 12:44:20|45845.6|45825.6|45840.6|45820.6|45845.6|45825.6|45839.1|45819.1|21
1728045870000|2024-10-04 12:44:30|45845.6|45825.6|45836|45816|45849.1|45829.1|45834.5|45814.5|72
1728045880000|2024-10-04 12:44:40|45837|45817|45827|45807|45839.5|45819.5|45827|45807|20
1728045890000|2024-10-04 12:44:50|45828.1|45808.1|45826|45806|45828.1|45808.1|45818.1|45798.1|10
1728045900000|2024-10-04 12:45:00|45827|45807|45825.6|45805.6|45828.1|45808.1|45825.6|45805.6|19
1728045910000|2024-10-04 12:45:10|45824.1|45804.1|45809.1|45789.1|45824.1|45804.1|45808.1|45788.1|28
1728045920000|2024-10-04 12:45:20|45808.1|45788.1|45813.1|45793.1|45815.6|45795.6|45808.1|45788.1|36
1728045930000|2024-10-04 12:45:30|45812|45792|45839.1|45819.1|45839.1|45819.1|45812|45792|10
1728045940000|2024-10-04 12:45:40|45840.6|45820.6|45838.1|45818.1|45847.7|45827.7|45838.1|45818.1|6
1728045950000|2024-10-04 12:45:50|45836.6|45816.6|45834.1|45814.1|45839.1|45819.1|45833.1|45813.1|29
1728045960000|2024-10-04 12:46:00|45833.1|45813.1|45834.1|45814.1|45837|45817|45830.6|45810.6|6
1728045970000|2024-10-04 12:46:10|45835.6|45815.6|45843.1|45823.1|45843.1|45823.1|45833.1|45813.1|2
1728045980000|2024-10-04 12:46:20|45846.6|45826.6|45873.1|45853.1|45874.1|45854.1|45846.6|45826.6|64
1728045990000|2024-10-04 12:46:30|45874.1|45854.1|45880.6|45860.6|45884.1|45864.1|45874.1|45854.1|10
1728046000000|2024-10-04 12:46:40|45879.5|45859.5|45872|45852|45879.5|45859.5|45871.6|45851.6|7
1728046010000|2024-10-04 12:46:50|45870.6|45850.6|45879.1|45859.1|45879.1|45859.1|45869.1|45849.1|7
1728046020000|2024-10-04 12:47:00|45880.6|45860.6|45880.6|45860.6|45884.1|45864.1|45874.1|45854.1|6
1728046030000|2024-10-04 12:47:10|45877|45857|45890.6|45870.6|45890.6|45870.6|45875.6|45855.6|12
1728046040000|2024-10-04 12:47:20|45893.1|45873.1|45902|45882|45902|45882|45893.1|45873.1|6
1728046050000|2024-10-04 12:47:30|45904.5|45884.5|45917|45897|45919.5|45899.5|45904.5|45884.5|12
1728046060000|2024-10-04 12:47:40|45918.5|45898.5|45915.6|45895.6|45918.5|45898.5|45914.5|45894.5|7
1728046070000|2024-10-04 12:47:50|45917|45897|45912|45892|45917|45897|45909.5|45889.5|12
1728046080000|2024-10-04 12:48:00|45914.5|45894.5|45912|45892|45927|45907|45912|45892|8
1728046090000|2024-10-04 12:48:10|45910.6|45890.6|45916.6|45896.6|45916.6|45896.6|45902|45882|64
1728046100000|2024-10-04 12:48:20|45918.1|45898.1|45918.5|45898.5|45921|45901|45918.1|45898.1|6
1728046110000|2024-10-04 12:48:30|45917|45897|45918.5|45898.5|45918.5|45898.5|45913.5|45893.5|38
1728046120000|2024-10-04 12:48:40|45921|45901|45936|45916|45936.4|45916.4|45921|45901|44
1728046130000|2024-10-04 12:48:50|45934.9|45914.9|45971|45951|45971|45951|45934.9|45914.9|78
1728046140000|2024-10-04 12:49:00|45973.5|45953.5|45989.9|45969.9|45992.8|45972.8|45972|45952|47
1728046150000|2024-10-04 12:49:10|45991.4|45971.4|46003.5|45983.5|46009.9|45989.9|45991.4|45971.4|42
1728046160000|2024-10-04 12:49:20|46004.9|45984.9|46009.9|45989.9|46014.9|45994.9|46003.5|45983.5|39
1728046170000|2024-10-04 12:49:30|46015.3|45995.3|46024.9|46004.9|46024.9|46004.9|46015.3|45995.3|27
1728046180000|2024-10-04 12:49:40|46019.9|45999.9|46011|45991|46039.9|46019.9|46009.5|45989.5|38
1728046190000|2024-10-04 12:49:50|46014.9|45994.9|46008.5|45988.5|46018.5|45998.5|46004.9|45984.9|43
1728046200000|2024-10-04 12:50:00|46009.9|45989.9|45999.9|45979.9|46011.4|45991.4|45998.5|45978.5|12
1728046210000|2024-10-04 12:50:10|45998.5|45978.5|45988.5|45968.5|46003.5|45983.5|45984.9|45964.9|67
1728046220000|2024-10-04 12:50:20|45989.9|45969.9|45999.9|45979.9|45999.9|45979.9|45989.9|45969.9|29
1728046230000|2024-10-04 12:50:30|46002|45982|46011|45991|46013.5|45993.5|45999.9|45979.9|14
1728046240000|2024-10-04 12:50:40|46014.9|45994.9|45999.9|45979.9|46014.9|45994.9|45999.9|45979.9|15
1728046250000|2024-10-04 12:50:50|46001|45981|45998.5|45978.5|46003.5|45983.5|45998.5|45978.5|2
1728046260000|2024-10-04 12:51:00|45994.9|45974.9|45988.5|45968.5|45994.9|45974.9|45988.5|45968.5|40
1728046270000|2024-10-04 12:51:10|45983.5|45963.5|45951|45931|45983.5|45963.5|45949.9|45929.9|34
1728046280000|2024-10-04 12:51:20|45953.5|45933.5|45949.9|45929.9|45954.9|45934.9|45948.5|45928.5|9
1728046290000|2024-10-04 12:51:30|45948.5|45928.5|45971.4|45951.4|45971.4|45951.4|45948.5|45928.5|16
1728046300000|2024-10-04 12:51:40|45973.5|45953.5|45972|45952|45974.5|45954.5|45968.5|45948.5|8
1728046310000|2024-10-04 12:51:50|45969.9|45949.9|45973.5|45953.5|45974.5|45954.5|45967.4|45947.4|12
1728046320000|2024-10-04 12:52:00|45974.5|45954.5|45959.9|45939.9|45981|45961|45959.9|45939.9|16
1728046330000|2024-10-04 12:52:10|45964.9|45944.9|45979.9|45959.9|45981|45961|45963.5|45943.5|12
1728046340000|2024-10-04 12:52:20|45978.5|45958.5|45977.4|45957.4|45987|45967|45977.4|45957.4|6
1728046350000|2024-10-04 12:52:30|45978.5|45958.5|45986|45966|45986|45966|45974.9|45954.9|36
1728046360000|2024-10-04 12:52:40|45987.4|45967.4|45984.9|45964.9|45989.9|45969.9|45983.5|45963.5|12
1728046370000|2024-10-04 12:52:50|45982.4|45962.4|45979.9|45959.9|45982.4|45962.4|45978.5|45958.5|13
1728046380000|2024-10-04 12:53:00|45977.4|45957.4|45977.4|45957.4|45979.9|45959.9|45969.9|45949.9|26
1728046390000|2024-10-04 12:53:10|45978.5|45958.5|45981|45961|45984.9|45964.9|45977.4|45957.4|4
1728046400000|2024-10-04 12:53:20|45983.5|45963.5|45984.9|45964.9|45984.9|45964.9|45979.9|45959.9|5
1728046410000|2024-10-04 12:53:30|45983.5|45963.5|45977.4|45957.4|45983.5|45963.5|45977.4|45957.4|7
1728046420000|2024-10-04 12:53:40|45978.9|45958.9|45979.9|45959.9|45987|45967|45978.9|45958.9|4
1728046430000|2024-10-04 12:53:50|45978.5|45958.5|45978.5|45958.5|45979.5|45959.5|45974.9|45954.9|3
1728046440000|2024-10-04 12:54:00|45974.9|45954.9|45992.4|45972.4|45994.9|45974.9|45974.9|45954.9|27
1728046450000|2024-10-04 12:54:10|45993.5|45973.5|46019.9|45999.9|46019.9|45999.9|45991.4|45971.4|29
1728046460000|2024-10-04 12:54:20|46018.5|45998.5|46018.5|45998.5|46028.5|46008.5|46018.5|45998.5|24
1728046470000|2024-10-04 12:54:30|46017.4|45997.4|46008.5|45988.5|46018.5|45998.5|46008.5|45988.5|7
1728046480000|2024-10-04 12:54:40|46007|45987|46006|45986|46007|45987|46003.1|45983.1|3
1728046490000|2024-10-04 12:54:50|46003.1|45983.1|46004.9|45984.9|46006.4|45986.4|45994.9|45974.9|21
1728046500000|2024-10-04 12:55:00|46003.9|45983.9|46021.4|46001.4|46021.4|46001.4|46002.4|45982.4|13
1728046510000|2024-10-04 12:55:10|46022.4|46002.4|46034.9|46014.9|46034.9|46014.9|46022.4|46002.4|6
1728046520000|2024-10-04 12:55:20|46033.5|46013.5|46035.6|46015.6|46042.4|46022.4|46026.4|46006.4|29
1728046530000|2024-10-04 12:55:30|46033.5|46013.5|46018.5|45998.5|46033.5|46013.5|46018.5|45998.5|9
1728046540000|2024-10-04 12:55:40|46017.4|45997.4|45993.1|45973.1|46017.4|45997.4|45993.1|45973.1|49
1728046550000|2024-10-04 12:55:50|45991.6|45971.6|45969.1|45949.1|45991.6|45971.6|45969.1|45949.1|29
1728046560000|2024-10-04 12:56:00|45968.1|45948.1|45978.1|45958.1|45978.1|45958.1|45967|45947|23
1728046570000|2024-10-04 12:56:10|45977|45957|45970.6|45950.6|45978.1|45958.1|45970.6|45950.6|6
1728046580000|2024-10-04 12:56:20|45965.6|45945.6|45981.6|45961.6|45981.6|45961.6|45965.6|45945.6|28
1728046590000|2024-10-04 12:56:30|45982.7|45962.7|45984.1|45964.1|45999.1|45979.1|45982.7|45962.7|14
1728046600000|2024-10-04 12:56:40|45980.2|45960.2|45967.7|45947.7|45984.1|45964.1|45967.7|45947.7|10
1728046610000|2024-10-04 12:56:50|45966.6|45946.6|45962|45942|45967.7|45947.7|45962|45942|2
1728046620000|2024-10-04 12:57:00|45963.1|45943.1|45959.5|45939.5|45963.5|45943.5|45957|45937|15
1728046630000|2024-10-04 12:57:10|45960.6|45940.6|45970.2|45950.2|45970.2|45950.2|45960.6|45940.6|14
1728046640000|2024-10-04 12:57:20|45977|45957|45987|45967|45987|45967|45977|45957|10
1728046650000|2024-10-04 12:57:30|45988.1|45968.1|45993.1|45973.1|45993.1|45973.1|45987|45967|7
1728046660000|2024-10-04 12:57:40|45991.6|45971.6|45975.6|45955.6|45993.1|45973.1|45974.5|45954.5|9
1728046670000|2024-10-04 12:57:50|45972|45952|45982|45962|45982|45962|45965.6|45945.6|20
1728046680000|2024-10-04 12:58:00|45983.5|45963.5|45983.1|45963.1|45987|45967|45980.6|45960.6|16
1728046690000|2024-10-04 12:58:10|45982|45962|45980.6|45960.6|45982|45962|45977|45957|7
1728046700000|2024-10-04 12:58:20|45979.1|45959.1|45984.5|45964.5|45985.6|45965.6|45979.1|45959.1|4
1728046710000|2024-10-04 12:58:30|45983.1|45963.1|45985.6|45965.6|45985.6|45965.6|45980.6|45960.6|8
1728046720000|2024-10-04 12:58:40|45987|45967|45980.6|45960.6|45987|45967|45980.6|45960.6|24
1728046730000|2024-10-04 12:58:50|45977|45957|45989.5|45969.5|45989.5|45969.5|45977|45957|8
1728046740000|2024-10-04 12:59:00|45987|45967|46004.1|45984.1|46004.1|45984.1|45984.5|45964.5|48
1728046750000|2024-10-04 12:59:10|46005.6|45985.6|46028.1|46008.1|46028.1|46008.1|46005.6|45985.6|33
1728046760000|2024-10-04 12:59:20|46029.5|46009.5|46020.6|46000.6|46033.5|46013.5|46020.6|46000.6|22
1728046770000|2024-10-04 12:59:30|46019.5|45999.5|46009.1|45989.1|46019.5|45999.5|46008.1|45988.1|9
1728046780000|2024-10-04 12:59:40|46010.6|45990.6|46007.1|45987.1|46010.6|45990.6|46005.6|45985.6|2
1728046790000|2024-10-04 12:59:50|46005.6|45985.6|46001.6|45981.6|46005.6|45985.6|46000.6|45980.6|8
1728046800000|2024-10-04 13:00:00|46002.7|45982.7|45997.1|45977.1|46012.1|45992.1|45997.1|45977.1|21
1728046810000|2024-10-04 13:00:10|45995.6|45975.6|46018.1|45998.1|46018.1|45998.1|45995.6|45975.6|29
1728046820000|2024-10-04 13:00:20|46019.6|45999.6|46017.1|45997.1|46020.6|46000.6|46012.1|45992.1|12
1728046830000|2024-10-04 13:00:30|46018.5|45998.5|46027.7|46007.7|46037.1|46017.1|46018.5|45998.5|51
1728046840000|2024-10-04 13:00:40|46029.1|46009.1|46017.1|45997.1|46029.1|46009.1|46017.1|45997.1|5
1728046850000|2024-10-04 13:00:50|46018.1|45998.1|46019.1|45999.1|46019.1|45999.1|46013.1|45993.1|9
1728046860000|2024-10-04 13:01:00|46018.1|45998.1|46010.6|45990.6|46020.6|46000.6|46010.6|45990.6|13
1728046870000|2024-10-04 13:01:10|46012.1|45992.1|46010.6|45990.6|46015.6|45995.6|46006.7|45986.7|38
1728046880000|2024-10-04 13:01:20|46012.1|45992.1|46002.7|45982.7|46016.7|45996.7|46000.6|45980.6|24
1728046890000|2024-10-04 13:01:30|46000.6|45980.6|45990.6|45970.6|46002.7|45982.7|45977.7|45957.7|14
1728046900000|2024-10-04 13:01:40|45989.2|45969.2|45985.2|45965.2|45989.2|45969.2|45982.7|45962.7|21
1728046910000|2024-10-04 13:01:50|45984.2|45964.2|45962.7|45942.7|45984.2|45964.2|45962.7|45942.7|33
1728046920000|2024-10-04 13:02:00|45966.7|45946.7|45975.2|45955.2|45975.2|45955.2|45964.2|45944.2|21
1728046930000|2024-10-04 13:02:10|45972.7|45952.7|45978.7|45958.7|45978.7|45958.7|45972.7|45952.7|7
1728046940000|2024-10-04 13:02:20|45980.2|45960.2|45972.7|45952.7|45980.2|45960.2|45968.7|45948.7|36
1728046950000|2024-10-04 13:02:30|45970.6|45950.6|45969.2|45949.2|45971.7|45951.7|45969.2|45949.2|1
1728046960000|2024-10-04 13:02:40|45967.7|45947.7|45964.2|45944.2|45967.7|45947.7|45963.7|45943.7|15
1728046970000|2024-10-04 13:02:50|45965.2|45945.2|45958.8|45938.8|45967.7|45947.7|45958.8|45938.8|13
1728046980000|2024-10-04 13:03:00|45957.3|45937.3|45971.3|45951.3|45971.3|45951.3|45951.3|45931.3|22
1728046990000|2024-10-04 13:03:10|45969.2|45949.2|45967.7|45947.7|45971.3|45951.3|45967.7|45947.7|0
1728047000000|2024-10-04 13:03:20|45969.2|45949.2|45977.7|45957.7|45978.8|45958.8|45969.2|45949.2|11
1728047010000|2024-10-04 13:03:30|45976.3|45956.3|45974.2|45954.2|45979.2|45959.2|45972.7|45952.7|15
1728047020000|2024-10-04 13:03:40|45972.7|45952.7|45969.8|45949.8|45972.7|45952.7|45964.2|45944.2|16
1728047030000|2024-10-04 13:03:50|45968.8|45948.8|45968.3|45948.3|45974.2|45954.2|45966.3|45946.3|31
1728047040000|2024-10-04 13:04:00|45966.3|45946.3|45971.3|45951.3|45971.3|45951.3|45963.3|45943.3|7
1728047050000|2024-10-04 13:04:10|45972.7|45952.7|45958.8|45938.8|45972.7|45952.7|45958.8|45938.8|22
1728047060000|2024-10-04 13:04:20|45959.8|45939.8|45957.3|45937.3|45959.8|45939.8|45954.8|45934.8|2
1728047070000|2024-10-04 13:04:30|45956.3|45936.3|45961.3|45941.3|45964.8|45944.8|45956.3|45936.3|20
1728047080000|2024-10-04 13:04:40|45958.4|45938.4|45970.4|45950.4|45970.4|45950.4|45956.3|45936.3|28
1728047090000|2024-10-04 13:04:50|45973.4|45953.4|45979.4|45959.4|45979.4|45959.4|45973.4|45953.4|15
1728047100000|2024-10-04 13:05:00|45978.4|45958.4|45991.3|45971.3|45991.3|45971.3|45978.4|45958.4|21
1728047110000|2024-10-04 13:05:10|45989.8|45969.8|45989.8|45969.8|45993.4|45973.4|45989.8|45969.8|19
1728047120000|2024-10-04 13:05:20|45987.7|45967.7|45986.3|45966.3|45989.8|45969.8|45981.3|45961.3|13
1728047130000|2024-10-04 13:05:30|45987.7|45967.7|45984.8|45964.8|45990.2|45970.2|45982.3|45962.3|24
1728047140000|2024-10-04 13:05:40|45987.3|45967.3|45994.8|45974.8|45994.8|45974.8|45987.3|45967.3|17
1728047150000|2024-10-04 13:05:50|45997.3|45977.3|45993.8|45973.8|45998.4|45978.4|45993.8|45973.8|9
1728047160000|2024-10-04 13:06:00|45992.7|45972.7|45993.8|45973.8|45999.8|45979.8|45989.8|45969.8|8
1728047170000|2024-10-04 13:06:10|45992.3|45972.3|45999.8|45979.8|45999.8|45979.8|45991.3|45971.3|11
1728047180000|2024-10-04 13:06:20|46000.9|45980.9|46003.4|45983.4|46011.3|45991.3|46000.9|45980.9|17
1728047190000|2024-10-04 13:06:30|46000.5|45980.5|45999.8|45979.8|46010.9|45990.9|45999.8|45979.8|11
1728047200000|2024-10-04 13:06:40|45994.8|45974.8|46003.4|45983.4|46004.8|45984.8|45994.8|45974.8|5
1728047210000|2024-10-04 13:06:50|46004.8|45984.8|46012.3|45992.3|46013.4|45993.4|45994.8|45974.8|30
1728047220000|2024-10-04 13:07:00|46009.8|45989.8|46012.3|45992.3|46014.8|45994.8|46008.4|45988.4|4
1728047230000|2024-10-04 13:07:10|46009.8|45989.8|46021.9|46001.9|46023.4|46003.4|46009.8|45989.8|9
1728047240000|2024-10-04 13:07:20|46020.9|46000.9|46028.4|46008.4|46029.8|46009.8|46020.9|46000.9|11
1728047250000|2024-10-04 13:07:30|46029.8|46009.8|46023.8|46003.8|46029.8|46009.8|46022.3|46002.3|8
1728047260000|2024-10-04 13:07:40|46022.3|46002.3|46031.3|46011.3|46033.4|46013.4|46022.3|46002.3|10
1728047270000|2024-10-04 13:07:50|46033.4|46013.4|46059.2|46039.2|46069.8|46049.8|46033.4|46013.4|51
1728047280000|2024-10-04 13:08:00|46057.7|46037.7|46045.6|46025.6|46057.7|46037.7|46045.6|46025.6|45
1728047290000|2024-10-04 13:08:10|46044.2|46024.2|46042.7|46022.7|46044.2|46024.2|46042.7|46022.7|4
1728047300000|2024-10-04 13:08:20|46041.3|46021.3|46032.7|46012.7|46042.7|46022.7|46031.3|46011.3|7
1728047310000|2024-10-04 13:08:30|46031.3|46011.3|46037.7|46017.7|46037.7|46017.7|46029.2|46009.2|5
1728047320000|2024-10-04 13:08:40|46036.3|46016.3|46031.3|46011.3|46036.3|46016.3|46029.2|46009.2|5
1728047330000|2024-10-04 13:08:50|46029.8|46009.8|46038.8|46018.8|46038.8|46018.8|46027.7|46007.7|7
1728047340000|2024-10-04 13:09:00|46036.3|46016.3|46037.7|46017.7|46042.7|46022.7|46036.3|46016.3|5
1728047350000|2024-10-04 13:09:10|46036.3|46016.3|46029.2|46009.2|46036.3|46016.3|46027.7|46007.7|2
1728047360000|2024-10-04 13:09:20|46030.2|46010.2|46041.7|46021.7|46045.6|46025.6|46027.7|46007.7|34
1728047370000|2024-10-04 13:09:30|46039.2|46019.2|46031.3|46011.3|46039.2|46019.2|46031.3|46011.3|12
1728047380000|2024-10-04 13:09:40|46032.7|46012.7|46034.2|46014.2|46043.1|46023.1|46032.7|46012.7|21
1728047390000|2024-10-04 13:09:50|46035.2|46015.2|46034.2|46014.2|46038.8|46018.8|46034.2|46014.2|14
1728047400000|2024-10-04 13:10:00|46035.2|46015.2|46034.2|46014.2|46037.7|46017.7|46034.2|46014.2|5
1728047410000|2024-10-04 13:10:10|46032.7|46012.7|46011.3|45991.3|46032.7|46012.7|46011.3|45991.3|10
1728047420000|2024-10-04 13:10:20|46010.2|45990.2|46017.7|45997.7|46017.7|45997.7|46009.2|45989.2|16
1728047430000|2024-10-04 13:10:30|46014.2|45994.2|46008.8|45988.8|46017.7|45997.7|46008.8|45988.8|6
1728047440000|2024-10-04 13:10:40|46007.3|45987.3|46015.2|45995.2|46015.2|45995.2|46005.2|45985.2|8
1728047450000|2024-10-04 13:10:50|46014.2|45994.2|46009.2|45989.2|46014.2|45994.2|46009.2|45989.2|2
1728047460000|2024-10-04 13:11:00|46010.6|45990.6|46002.7|45982.7|46012.7|45992.7|46002.7|45982.7|10
1728047470000|2024-10-04 13:11:10|46005.6|45985.6|46004.2|45984.2|46010.2|45990.2|46004.2|45984.2|23
1728047480000|2024-10-04 13:11:20|46007.7|45987.7|46012.7|45992.7|46012.7|45992.7|46007.7|45987.7|10
1728047490000|2024-10-04 13:11:30|46014.2|45994.2|46007.7|45987.7|46017.7|45997.7|46004.2|45984.2|6
1728047500000|2024-10-04 13:11:40|46009.2|45989.2|46012.7|45992.7|46016.3|45996.3|46009.2|45989.2|6
1728047510000|2024-10-04 13:11:50|46011.3|45991.3|46014.2|45994.2|46015.2|45995.2|46010.2|45990.2|5
1728047520000|2024-10-04 13:12:00|46012.7|45992.7|46001.7|45981.7|46012.7|45992.7|46001.7|45981.7|6
1728047530000|2024-10-04 13:12:10|46002.7|45982.7|45982.7|45962.7|46004.2|45984.2|45982.7|45962.7|18
1728047540000|2024-10-04 13:12:20|45984.2|45964.2|45992.7|45972.7|45992.7|45972.7|45982.7|45962.7|14
1728047550000|2024-10-04 13:12:30|45991.3|45971.3|45996.7|45976.7|45996.7|45976.7|45990.2|45970.2|11
1728047560000|2024-10-04 13:12:40|45995.6|45975.6|45995.2|45975.2|46002.7|45982.7|45995.2|45975.2|3
1728047570000|2024-10-04 13:12:50|45996.7|45976.7|46014.2|45994.2|46014.2|45994.2|45996.7|45976.7|7
1728047580000|2024-10-04 13:13:00|46018.1|45998.1|46021.7|46001.7|46022.7|46002.7|46017.7|45997.7|10
1728047590000|2024-10-04 13:13:10|46020.2|46000.2|46006.3|45986.3|46020.2|46000.2|46002.7|45982.7|14
1728047600000|2024-10-04 13:13:20|46007.7|45987.7|46012.7|45992.7|46012.7|45992.7|46006.3|45986.3|4
1728047610000|2024-10-04 13:13:30|46015.2|45995.2|46015.2|45995.2|46016.3|45996.3|46012.7|45992.7|7
1728047620000|2024-10-04 13:13:40|46016.7|45996.7|46027.7|46007.7|46027.7|46007.7|46016.7|45996.7|8
1728047630000|2024-10-04 13:13:50|46030.2|46010.2|46042.7|46022.7|46043.1|46023.1|46030.2|46010.2|25
1728047640000|2024-10-04 13:14:00|46041.7|46021.7|46039.2|46019.2|46042.7|46022.7|46037.7|46017.7|11
1728047650000|2024-10-04 13:14:10|46040.2|46020.2|46044.2|46024.2|46044.2|46024.2|46037.7|46017.7|8
1728047660000|2024-10-04 13:14:20|46042.7|46022.7|46055.2|46035.2|46055.2|46035.2|46042.7|46022.7|23
1728047670000|2024-10-04 13:14:30|46056.3|46036.3|46071.7|46051.7|46071.7|46051.7|46056.3|46036.3|14
1728047680000|2024-10-04 13:14:40|46075.2|46055.2|46081.7|46061.7|46081.7|46061.7|46075.2|46055.2|30
1728047690000|2024-10-04 13:14:50|46082.7|46062.7|46074.2|46054.2|46086.7|46066.7|46074.2|46054.2|37
1728047700000|2024-10-04 13:15:00|46075.6|46055.6|46090.6|46070.6|46090.6|46070.6|46075.6|46055.6|59
1728047710000|2024-10-04 13:15:10|46092.1|46072.1|46110.6|46090.6|46115|46095|46092.1|46072.1|26
1728047720000|2024-10-04 13:15:20|46109.2|46089.2|46111.7|46091.7|46113.1|46093.1|46107.1|46087.1|45
1728047730000|2024-10-04 13:15:30|46113.1|46093.1|46113.1|46093.1|46118.1|46098.1|46112.1|46092.1|15
1728047740000|2024-10-04 13:15:40|46114.2|46094.2|46112.1|46092.1|46118.1|46098.1|46112.1|46092.1|26
1728047750000|2024-10-04 13:15:50|46110.6|46090.6|46115.6|46095.6|46115.6|46095.6|46107.1|46087.1|14
1728047760000|2024-10-04 13:16:00|46120.6|46100.6|46140.6|46120.6|46140.6|46120.6|46120.6|46100.6|99
1728047770000|2024-10-04 13:16:10|46143.1|46123.1|46159.2|46139.2|46159.2|46139.2|46143.1|46123.1|39
1728047780000|2024-10-04 13:16:20|46161.7|46141.7|46167.7|46147.7|46172.7|46152.7|46161.7|46141.7|29
1728047790000|2024-10-04 13:16:30|46169.2|46149.2|46182.7|46162.7|46185.2|46165.2|46169.2|46149.2|42
1728047800000|2024-10-04 13:16:40|46181.7|46161.7|46181|46161|46183.5|46163.5|46175.6|46155.6|17
1728047810000|2024-10-04 13:16:50|46179.6|46159.6|46165.6|46145.6|46181|46161|46165.6|46145.6|10
1728047820000|2024-10-04 13:17:00|46167.1|46147.1|46160.6|46140.6|46170.6|46150.6|46158.5|46138.5|37
1728047830000|2024-10-04 13:17:10|46159.2|46139.2|46169.6|46149.6|46169.6|46149.6|46158.1|46138.1|11
1728047840000|2024-10-04 13:17:20|46172.1|46152.1|46173.1|46153.1|46175.6|46155.6|46172.1|46152.1|8
1728047850000|2024-10-04 13:17:30|46172.1|46152.1|46166.7|46146.7|46172.1|46152.1|46161.7|46141.7|11
1728047860000|2024-10-04 13:17:40|46164.2|46144.2|46157.1|46137.1|46166.7|46146.7|46155.6|46135.6|23
1728047870000|2024-10-04 13:17:50|46158.1|46138.1|46160.6|46140.6|46160.6|46140.6|46155.6|46135.6|8
1728047880000|2024-10-04 13:18:00|46159.2|46139.2|46164.2|46144.2|46167.1|46147.1|46157.1|46137.1|16
1728047890000|2024-10-04 13:18:10|46163.1|46143.1|46159.6|46139.6|46165.6|46145.6|46159.6|46139.6|10
1728047900000|2024-10-04 13:18:20|46158.1|46138.1|46164.6|46144.6|46164.6|46144.6|46158.1|46138.1|8
1728047910000|2024-10-04 13:18:30|46163.1|46143.1|46165.6|46145.6|46170.6|46150.6|46163.1|46143.1|8
1728047920000|2024-10-04 13:18:40|46164.2|46144.2|46157.1|46137.1|46172.1|46152.1|46157.1|46137.1|20
1728047930000|2024-10-04 13:18:50|46158.5|46138.5|46160.6|46140.6|46162.1|46142.1|46158.5|46138.5|19
1728047940000|2024-10-04 13:19:00|46159.2|46139.2|46160.6|46140.6|46163.1|46143.1|46157.1|46137.1|59
1728047950000|2024-10-04 13:19:10|46163.1|46143.1|46165.6|46145.6|46169.2|46149.2|46163.1|46143.1|9
1728047960000|2024-10-04 13:19:20|46166.7|46146.7|46165.6|46145.6|46166.7|46146.7|46165.6|46145.6|6
1728047970000|2024-10-04 13:19:30|46167.1|46147.1|46174.2|46154.2|46174.2|46154.2|46167.1|46147.1|10
1728047980000|2024-10-04 13:19:40|46176.7|46156.7|46191.7|46171.7|46191.7|46171.7|46176.7|46156.7|67
1728047990000|2024-10-04 13:19:50|46190.6|46170.6|46187.1|46167.1|46198.1|46178.1|46184.6|46164.6|41
1728048000000|2024-10-04 13:20:00|46185.6|46165.6|46185.6|46165.6|46195.6|46175.6|46183.1|46163.1|36
1728048010000|2024-10-04 13:20:10|46183.1|46163.1|46174.2|46154.2|46185.6|46165.6|46174.2|46154.2|16
1728048020000|2024-10-04 13:20:20|46175.6|46155.6|46185.6|46165.6|46189.2|46169.2|46171.7|46151.7|16
1728048030000|2024-10-04 13:20:30|46184.2|46164.2|46184.6|46164.6|46189.2|46169.2|46183.6|46163.6|21
1728048040000|2024-10-04 13:20:40|46185.6|46165.6|46185.6|46165.6|46190.6|46170.6|46184.2|46164.2|29
1728048050000|2024-10-04 13:20:50|46186.7|46166.7|46196.1|46176.1|46196.1|46176.1|46185.6|46165.6|25
1728048060000|2024-10-04 13:21:00|46194.6|46174.6|46200.6|46180.6|46200.6|46180.6|46193.1|46173.1|34
1728048070000|2024-10-04 13:21:10|46201.7|46181.7|46204.2|46184.2|46208.1|46188.1|46201.7|46181.7|28
1728048080000|2024-10-04 13:21:20|46203.2|46183.2|46209.2|46189.2|46210.7|46190.7|46203.2|46183.2|11
1728048090000|2024-10-04 13:21:30|46210.7|46190.7|46194.2|46174.2|46210.7|46190.7|46192.7|46172.7|31
1728048100000|2024-10-04 13:21:40|46192.7|46172.7|46191.1|46171.1|46192.7|46172.7|46185.7|46165.7|11
1728048110000|2024-10-04 13:21:50|46189.6|46169.6|46201.7|46181.7|46205.7|46185.7|46189.6|46169.6|10
1728048120000|2024-10-04 13:22:00|46204.2|46184.2|46174.2|46154.2|46204.2|46184.2|46174.2|46154.2|10
1728048130000|2024-10-04 13:22:10|46175.2|46155.2|46175.2|46155.2|46177.7|46157.7|46172.7|46152.7|5
1728048140000|2024-10-04 13:22:20|46176.7|46156.7|46182.7|46162.7|46182.7|46162.7|46175.2|46155.2|45
1728048150000|2024-10-04 13:22:30|46181.3|46161.3|46177.1|46157.1|46182.7|46162.7|46175.7|46155.7|42
1728048160000|2024-10-04 13:22:40|46174.2|46154.2|46178.6|46158.6|46179.2|46159.2|46174.2|46154.2|23
1728048170000|2024-10-04 13:22:50|46179.6|46159.6|46175|46155|46179.6|46159.6|46175|46155|7
1728048180000|2024-10-04 13:23:00|46176.1|46156.1|46160.7|46140.7|46177.5|46157.5|46148.6|46128.6|54
1728048190000|2024-10-04 13:23:10|46162.1|46142.1|46168.2|46148.2|46170.7|46150.7|46162.1|46142.1|16
1728048200000|2024-10-04 13:23:20|46168.6|46148.6|46155|46135|46170.7|46150.7|46153.6|46133.6|53
1728048210000|2024-10-04 13:23:30|46153.6|46133.6|46145|46125|46155|46135|46144|46124|35
1728048220000|2024-10-04 13:23:40|46144|46124|46146.5|46126.5|46146.5|46126.5|46142.5|46122.5|26
1728048230000|2024-10-04 13:23:50|46145|46125|46142.5|46122.5|46147.5|46127.5|46142.5|46122.5|9
1728048240000|2024-10-04 13:24:00|46143.6|46123.6|46150|46130|46150|46130|46142.5|46122.5|103
1728048250000|2024-10-04 13:24:10|46151.5|46131.5|46160|46140|46163.6|46143.6|46151.5|46131.5|57
1728048260000|2024-10-04 13:24:20|46161.5|46141.5|46144.4|46124.4|46165|46145|46144.4|46124.4|17
1728048270000|2024-10-04 13:24:30|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|38
1728048280000|2024-10-04 13:24:40|46139.4|46119.4|46128.3|46108.3|46139.4|46119.4|46126.9|46106.9|52
1728048290000|2024-10-04 13:24:50|46127.3|46107.3|46111.9|46091.9|46127.3|46107.3|46110.8|46090.8|33
1728048300000|2024-10-04 13:25:00|46110.8|46090.8|46106.5|46086.5|46111.5|46091.5|46105.4|46085.4|34
1728048310000|2024-10-04 13:25:10|46107.9|46087.9|46104|46084|46117.9|46097.9|46104|46084|10
1728048320000|2024-10-04 13:25:20|46105.4|46085.4|46092.9|46072.9|46107.9|46087.9|46087.9|46067.9|22
1728048330000|2024-10-04 13:25:30|46091.5|46071.5|46081.5|46061.5|46091.5|46071.5|46079|46059|14
1728048340000|2024-10-04 13:25:40|46082.5|46062.5|46087.9|46067.9|46091.5|46071.5|46081.5|46061.5|16
1728048350000|2024-10-04 13:25:50|46089|46069|46080.2|46060.2|46091.5|46071.5|46063.7|46043.7|189
1728048360000|2024-10-04 13:26:00|46077.7|46057.7|46081.2|46061.2|46086.2|46066.2|46075.2|46055.2|47
1728048370000|2024-10-04 13:26:10|46083.7|46063.7|46074.8|46054.8|46085.2|46065.2|46073.3|46053.3|28
1728048380000|2024-10-04 13:26:20|46077.7|46057.7|46093.7|46073.7|46093.7|46073.7|46077.7|46057.7|9
1728048390000|2024-10-04 13:26:30|46095.2|46075.2|46111.9|46091.9|46112.9|46092.9|46095.2|46075.2|69
1728048400000|2024-10-04 13:26:40|46112.9|46092.9|46126.6|46106.6|46128.7|46108.7|46112.9|46092.9|97
1728048410000|2024-10-04 13:26:50|46128.7|46108.7|46118.7|46098.7|46128.7|46108.7|46115.2|46095.2|95
1728048420000|2024-10-04 13:27:00|46120.2|46100.2|46126.6|46106.6|46128.7|46108.7|46118.7|46098.7|20
1728048430000|2024-10-04 13:27:10|46129.1|46109.1|46143.7|46123.7|46148.7|46128.7|46129.1|46109.1|14
1728048440000|2024-10-04 13:27:20|46142.7|46122.7|46126.2|46106.2|46142.7|46122.7|46123.7|46103.7|9
1728048450000|2024-10-04 13:27:30|46125.2|46105.2|46136.2|46116.2|46138.7|46118.7|46123.7|46103.7|5
1728048460000|2024-10-04 13:27:40|46138.7|46118.7|46152.7|46132.7|46152.7|46132.7|46138.7|46118.7|9
1728048470000|2024-10-04 13:27:50|46156.6|46136.6|46148.7|46128.7|46156.6|46136.6|46148.7|46128.7|12
1728048480000|2024-10-04 13:28:00|46145.2|46125.2|46140.2|46120.2|46145.2|46125.2|46140.2|46120.2|3
1728048490000|2024-10-04 13:28:10|46138.7|46118.7|46128.7|46108.7|46138.7|46118.7|46128.7|46108.7|8
1728048500000|2024-10-04 13:28:20|46126.2|46106.2|46120.2|46100.2|46126.2|46106.2|46120.2|46100.2|13
1728048510000|2024-10-04 13:28:30|46118.7|46098.7|46121.6|46101.6|46121.6|46101.6|46116.6|46096.6|29
1728048520000|2024-10-04 13:28:40|46123.1|46103.1|46129.1|46109.1|46130.6|46110.6|46123.1|46103.1|6
1728048530000|2024-10-04 13:28:50|46131.6|46111.6|46148.1|46128.1|46148.1|46128.1|46129.1|46109.1|35
1728048540000|2024-10-04 13:29:00|46149.1|46129.1|46148.1|46128.1|46155.2|46135.2|46148.1|46128.1|38
1728048550000|2024-10-04 13:29:10|46149.1|46129.1|46156.6|46136.6|46156.6|46136.6|46149.1|46129.1|13
1728048560000|2024-10-04 13:29:20|46158.1|46138.1|46170.6|46150.6|46170.6|46150.6|46155.2|46135.2|41
1728048570000|2024-10-04 13:29:30|46172|46152|46181.6|46161.6|46188.1|46168.1|46170.6|46150.6|33
1728048580000|2024-10-04 13:29:40|46179.1|46159.1|46178.1|46158.1|46183.1|46163.1|46178.1|46158.1|6
1728048590000|2024-10-04 13:29:50|46179.5|46159.5|46174.1|46154.1|46185.6|46165.6|46174.1|46154.1|18
1728048600000|2024-10-04 13:30:00|46175.6|46155.6|46131.6|46111.6|46178.1|46158.1|46131.6|46111.6|31
1728048610000|2024-10-04 13:30:10|46130.2|46110.2|46105.2|46085.2|46130.2|46110.2|46105.2|46085.2|23
1728048620000|2024-10-04 13:30:20|46108.7|46088.7|46087.7|46067.7|46110.2|46090.2|46087.7|46067.7|11
1728048630000|2024-10-04 13:30:30|46086.6|46066.6|46107.7|46087.7|46107.7|46087.7|46085.2|46065.2|11
1728048640000|2024-10-04 13:30:40|46106.6|46086.6|46083.7|46063.7|46107.7|46087.7|46083.7|46063.7|30
1728048650000|2024-10-04 13:30:50|46082.7|46062.7|46060.8|46040.8|46083.7|46063.7|46060.8|46040.8|27
1728048660000|2024-10-04 13:31:00|46058.3|46038.3|46083.3|46063.3|46085.8|46065.8|46058.3|46038.3|60
1728048670000|2024-10-04 13:31:10|46085.8|46065.8|46087.3|46067.3|46092.3|46072.3|46082.3|46062.3|17
1728048680000|2024-10-04 13:31:20|46089.8|46069.8|46090.8|46070.8|46092.3|46072.3|46085.8|46065.8|7
1728048690000|2024-10-04 13:31:30|46092.3|46072.3|46087.3|46067.3|46095.8|46075.8|46086.2|46066.2|16
1728048700000|2024-10-04 13:31:40|46090.8|46070.8|46088.3|46068.3|46090.8|46070.8|46087.3|46067.3|6
1728048710000|2024-10-04 13:31:50|46086.9|46066.9|46087.3|46067.3|46090.8|46070.8|46082.3|46062.3|13
1728048720000|2024-10-04 13:32:00|46083.3|46063.3|46075.8|46055.8|46083.3|46063.3|46070.8|46050.8|13
1728048730000|2024-10-04 13:32:10|46080.8|46060.8|46075.8|46055.8|46090.8|46070.8|46075.8|46055.8|10
1728048740000|2024-10-04 13:32:20|46074.8|46054.8|46077.3|46057.3|46080.8|46060.8|46074.8|46054.8|8
1728048750000|2024-10-04 13:32:30|46075.8|46055.8|46064.4|46044.4|46075.8|46055.8|46064.4|46044.4|11
1728048760000|2024-10-04 13:32:40|46063.3|46043.3|46083.7|46063.7|46083.7|46063.7|46063.3|46043.3|16
1728048770000|2024-10-04 13:32:50|46082.3|46062.3|46082.3|46062.3|46085.8|46065.8|46079.8|46059.8|9
1728048780000|2024-10-04 13:33:00|46084.8|46064.8|46083.7|46063.7|46085.8|46065.8|46082.3|46062.3|6
1728048790000|2024-10-04 13:33:10|46084.8|46064.8|46086.2|46066.2|46086.2|46066.2|46079.8|46059.8|0
1728048800000|2024-10-04 13:33:20|46084.8|46064.8|46087.3|46067.3|46092.3|46072.3|46084.8|46064.8|9
1728048810000|2024-10-04 13:33:30|46085.8|46065.8|46097.3|46077.3|46097.3|46077.3|46085.8|46065.8|10
1728048820000|2024-10-04 13:33:40|46098.3|46078.3|46087.3|46067.3|46099.4|46079.4|46085.8|46065.8|4
1728048830000|2024-10-04 13:33:50|46090.8|46070.8|46087.3|46067.3|46092.3|46072.3|46082.3|46062.3|4
1728048840000|2024-10-04 13:34:00|46085.8|46065.8|46072.3|46052.3|46087.3|46067.3|46072.3|46052.3|17
1728048850000|2024-10-04 13:34:10|46070.8|46050.8|46073.3|46053.3|46073.7|46053.7|46069.8|46049.8|12
1728048860000|2024-10-04 13:34:20|46072.3|46052.3|46063.7|46043.7|46075.8|46055.8|46063.7|46043.7|7
1728048870000|2024-10-04 13:34:30|46062.7|46042.7|46054.8|46034.8|46063.7|46043.7|46054.8|46034.8|24
1728048880000|2024-10-04 13:34:40|46055.8|46035.8|46040|46020|46057.3|46037.3|46040|46020|37
1728048890000|2024-10-04 13:34:50|46041.5|46021.5|46054.4|46034.4|46054.4|46034.4|46037.9|46017.9|6
1728048900000|2024-10-04 13:35:00|46056.9|46036.9|46064.4|46044.4|46072.9|46052.9|46056.9|46036.9|19
1728048910000|2024-10-04 13:35:10|46065.8|46045.8|46055.4|46035.4|46069.4|46049.4|46055.4|46035.4|13
1728048920000|2024-10-04 13:35:20|46057.9|46037.9|46069.4|46049.4|46069.4|46049.4|46057.9|46037.9|6
1728048930000|2024-10-04 13:35:30|46071.5|46051.5|46076.9|46056.9|46076.9|46056.9|46069.4|46049.4|6
1728048940000|2024-10-04 13:35:40|46079.4|46059.4|46085.4|46065.4|46085.4|46065.4|46077.9|46057.9|11
1728048950000|2024-10-04 13:35:50|46086.9|46066.9|46089.4|46069.4|46094.4|46074.4|46086.9|46066.9|9
1728048960000|2024-10-04 13:36:00|46092.9|46072.9|46097.9|46077.9|46109.4|46089.4|46092.9|46072.9|21
1728048970000|2024-10-04 13:36:10|46099.4|46079.4|46102.9|46082.9|46102.9|46082.9|46097.9|46077.9|6
1728048980000|2024-10-04 13:36:20|46104.4|46084.4|46097.9|46077.9|46106.9|46086.9|46096.5|46076.5|9
1728048990000|2024-10-04 13:36:30|46096.9|46076.9|46089.4|46069.4|46099.4|46079.4|46089.4|46069.4|29
1728049000000|2024-10-04 13:36:40|46090.8|46070.8|46089.4|46069.4|46100.8|46080.8|46086.9|46066.9|7
1728049010000|2024-10-04 13:36:50|46090.8|46070.8|46104.4|46084.4|46109.4|46089.4|46090.8|46070.8|11
1728049020000|2024-10-04 13:37:00|46102.9|46082.9|46077.9|46057.9|46102.9|46082.9|46077.9|46057.9|13
1728049030000|2024-10-04 13:37:10|46075.4|46055.4|46086.1|46066.1|46086.1|46066.1|46075.4|46055.4|16
1728049040000|2024-10-04 13:37:20|46085|46065|46082.9|46062.9|46086.5|46066.5|46081.5|46061.5|5
1728049050000|2024-10-04 13:37:30|46081.5|46061.5|46087.9|46067.9|46089.4|46069.4|46080|46060|7
1728049060000|2024-10-04 13:37:40|46085|46065|46105|46085|46105|46085|46082.9|46062.9|4
1728049070000|2024-10-04 13:37:50|46106.5|46086.5|46111.5|46091.5|46111.5|46091.5|46106.5|46086.5|15
1728049080000|2024-10-04 13:38:00|46109|46089|46106.5|46086.5|46110|46090|46104|46084|11
1728049090000|2024-10-04 13:38:10|46107.9|46087.9|46101.5|46081.5|46111.5|46091.5|46101.5|46081.5|12
1728049100000|2024-10-04 13:38:20|46100|46080|46100|46080|46105|46085|46099|46079|10
1728049110000|2024-10-04 13:38:30|46101.5|46081.5|46111.5|46091.5|46111.5|46091.5|46101.5|46081.5|11
1728049120000|2024-10-04 13:38:40|46110|46090|46106.5|46086.5|46111.5|46091.5|46106.5|46086.5|13
1728049130000|2024-10-04 13:38:50|46107.5|46087.5|46111.5|46091.5|46112.5|46092.5|46107.5|46087.5|21
1728049140000|2024-10-04 13:39:00|46112.9|46092.9|46111.5|46091.5|46112.9|46092.9|46105|46085|40
1728049150000|2024-10-04 13:39:10|46107.9|46087.9|46105|46085|46110|46090|46101.5|46081.5|6
1728049160000|2024-10-04 13:39:20|46104|46084|46105|46085|46105|46085|46101.5|46081.5|1
1728049170000|2024-10-04 13:39:30|46106.1|46086.1|46101.5|46081.5|46106.5|46086.5|46101.5|46081.5|10
1728049180000|2024-10-04 13:39:40|46102.5|46082.5|46106.5|46086.5|46106.5|46086.5|46101.5|46081.5|10
1728049190000|2024-10-04 13:39:50|46109|46089|46111.5|46091.5|46116.5|46096.5|46109|46089|13
1728049200000|2024-10-04 13:40:00|46116.5|46096.5|46121.5|46101.5|46125|46105|46116.5|46096.5|23
1728049210000|2024-10-04 13:40:10|46118|46098|46111.5|46091.5|46118|46098|46111.5|46091.5|7
1728049220000|2024-10-04 13:40:20|46115|46095|46110|46090|46115|46095|46106.5|46086.5|10
1728049230000|2024-10-04 13:40:30|46111.5|46091.5|46107.6|46087.6|46118|46098|46107.6|46087.6|6
1728049240000|2024-10-04 13:40:40|46106.1|46086.1|46100.1|46080.1|46107.6|46087.6|46095.1|46075.1|3
1728049250000|2024-10-04 13:40:50|46098.6|46078.6|46100.1|46080.1|46102.6|46082.6|46096.5|46076.5|6
1728049260000|2024-10-04 13:41:00|46098.6|46078.6|46116.5|46096.5|46116.5|46096.5|46098.6|46078.6|10
1728049270000|2024-10-04 13:41:10|46119|46099|46122.6|46102.6|46122.6|46102.6|46117.6|46097.6|2
1728049280000|2024-10-04 13:41:20|46120.5|46100.5|46110.1|46090.1|46120.5|46100.5|46106.7|46086.7|25
1728049290000|2024-10-04 13:41:30|46111.5|46091.5|46121.1|46101.1|46121.1|46101.1|46111.5|46091.5|2
1728049300000|2024-10-04 13:41:40|46119.7|46099.7|46123.6|46103.6|46123.6|46103.6|46118.6|46098.6|14
1728049310000|2024-10-04 13:41:50|46122.2|46102.2|46117.2|46097.2|46127.2|46107.2|46117.2|46097.2|27
1728049320000|2024-10-04 13:42:00|46118.6|46098.6|46120.7|46100.7|46127.2|46107.2|46118.6|46098.6|25
1728049330000|2024-10-04 13:42:10|46122.2|46102.2|46127.2|46107.2|46128.6|46108.6|46122.2|46102.2|13
1728049340000|2024-10-04 13:42:20|46125.7|46105.7|46121.1|46101.1|46125.7|46105.7|46117.2|46097.2|6
1728049350000|2024-10-04 13:42:30|46122.6|46102.6|46133.6|46113.6|46133.6|46113.6|46122.6|46102.6|12
1728049360000|2024-10-04 13:42:40|46132.2|46112.2|46132.2|46112.2|46136.1|46116.1|46128.6|46108.6|12
1728049370000|2024-10-04 13:42:50|46133.6|46113.6|46128.6|46108.6|46133.6|46113.6|46128.6|46108.6|10
1728049380000|2024-10-04 13:43:00|46123.6|46103.6|46117.2|46097.2|46123.6|46103.6|46113.6|46093.6|16
1728049390000|2024-10-04 13:43:10|46114.7|46094.7|46113.6|46093.6|46114.7|46094.7|46109.7|46089.7|2
1728049400000|2024-10-04 13:43:20|46114.7|46094.7|46117.2|46097.2|46120.1|46100.1|46114.7|46094.7|5
1728049410000|2024-10-04 13:43:30|46116.1|46096.1|46123.6|46103.6|46123.6|46103.6|46113.6|46093.6|6
1728049420000|2024-10-04 13:43:40|46127.2|46107.2|46120.7|46100.7|46127.2|46107.2|46118.6|46098.6|6
1728049430000|2024-10-04 13:43:50|46119.7|46099.7|46120.1|46100.1|46123.6|46103.6|46118.6|46098.6|5
1728049440000|2024-10-04 13:44:00|46118.6|46098.6|46110.7|46090.7|46122.2|46102.2|46109.7|46089.7|9
1728049450000|2024-10-04 13:44:10|46110.1|46090.1|46118.6|46098.6|46118.6|46098.6|46108.6|46088.6|8
1728049460000|2024-10-04 13:44:20|46123.6|46103.6|46128.6|46108.6|46128.6|46108.6|46123.6|46103.6|6
1728049470000|2024-10-04 13:44:30|46129.7|46109.7|46123.6|46103.6|46133.6|46113.6|46123.6|46103.6|32
1728049480000|2024-10-04 13:44:40|46125.1|46105.1|46116.1|46096.1|46125.1|46105.1|46111.1|46091.1|3
1728049490000|2024-10-04 13:44:50|46113.6|46093.6|46112.2|46092.2|46117.2|46097.2|46108.6|46088.6|3
1728049500000|2024-10-04 13:45:00|46113.6|46093.6|46124|46104|46124|46104|46113.6|46093.6|24
1728049510000|2024-10-04 13:45:10|46125.1|46105.1|46122.2|46102.2|46126.1|46106.1|46122.2|46102.2|10
1728049520000|2024-10-04 13:45:20|46121.1|46101.1|46125.1|46105.1|46125.1|46105.1|46120.1|46100.1|9
1728049530000|2024-10-04 13:45:30|46123.6|46103.6|46130.1|46110.1|46130.1|46110.1|46122.6|46102.6|18
1728049540000|2024-10-04 13:45:40|46128.6|46108.6|46136.5|46116.5|46136.5|46116.5|46128.6|46108.6|12
1728049550000|2024-10-04 13:45:50|46137.6|46117.6|46155.1|46135.1|46156.1|46136.1|46137.6|46117.6|41
1728049560000|2024-10-04 13:46:00|46153.6|46133.6|46175.1|46155.1|46176.5|46156.5|46152.2|46132.2|47
1728049570000|2024-10-04 13:46:10|46173.6|46153.6|46171.5|46151.5|46173.6|46153.6|46168|46148|12
1728049580000|2024-10-04 13:46:20|46170.5|46150.5|46158|46138|46170.5|46150.5|46158|46138|11
1728049590000|2024-10-04 13:46:30|46161.5|46141.5|46161.5|46141.5|46164|46144|46158|46138|3
1728049600000|2024-10-04 13:46:40|46163|46143|46178|46158|46179|46159|46161.5|46141.5|14
1728049610000|2024-10-04 13:46:50|46176.5|46156.5|46161.5|46141.5|46176.5|46156.5|46159|46139|23
1728049620000|2024-10-04 13:47:00|46160.1|46140.1|46158|46138|46161.5|46141.5|46158|46138|11
1728049630000|2024-10-04 13:47:10|46159.4|46139.4|46171.5|46151.5|46171.5|46151.5|46159.4|46139.4|7
1728049640000|2024-10-04 13:47:20|46169|46149|46170.5|46150.5|46171.5|46151.5|46166.5|46146.5|4
1728049650000|2024-10-04 13:47:30|46171.5|46151.5|46168|46148|46171.5|46151.5|46168|46148|7
1728049660000|2024-10-04 13:47:40|46166.5|46146.5|46165.1|46145.1|46168|46148|46161.1|46141.1|10
1728049670000|2024-10-04 13:47:50|46163.6|46143.6|46156.5|46136.5|46164|46144|46155.1|46135.1|7
1728049680000|2024-10-04 13:48:00|46155.1|46135.1|46153|46133|46156.5|46136.5|46151.5|46131.5|9
1728049690000|2024-10-04 13:48:10|46150.1|46130.1|46148|46128|46153|46133|46148|46128|9
1728049700000|2024-10-04 13:48:20|46150.1|46130.1|46143|46123|46150.1|46130.1|46143|46123|7
1728049710000|2024-10-04 13:48:30|46146.5|46126.5|46163|46143|46165.1|46145.1|46143|46123|17
1728049720000|2024-10-04 13:48:40|46161.5|46141.5|46163|46143|46164|46144|46159|46139|5
1728049730000|2024-10-04 13:48:50|46161.5|46141.5|46150.1|46130.1|46163|46143|46150.1|46130.1|36
1728049740000|2024-10-04 13:49:00|46146.5|46126.5|46141.5|46121.5|46146.5|46126.5|46132.6|46112.6|19
1728049750000|2024-10-04 13:49:10|46144|46124|46136.5|46116.5|46144|46124|46135.1|46115.1|7
1728049760000|2024-10-04 13:49:20|46135.1|46115.1|46140.1|46120.1|46143|46123|46134|46114|2
1728049770000|2024-10-04 13:49:30|46139|46119|46155.5|46135.5|46155.5|46135.5|46139|46119|9
1728049780000|2024-10-04 13:49:40|46154|46134|46156.9|46136.9|46158|46138|46153|46133|1
1728049790000|2024-10-04 13:49:50|46158|46138|46156.5|46136.5|46158|46138|46149|46129|2
1728049800000|2024-10-04 13:50:00|46155.1|46135.1|46153|46133|46155.1|46135.1|46148|46128|14
1728049810000|2024-10-04 13:50:10|46151.5|46131.5|46149.4|46129.4|46151.5|46131.5|46146.5|46126.5|4
1728049820000|2024-10-04 13:50:20|46151.5|46131.5|46151.5|46131.5|46151.5|46131.5|46146.5|46126.5|23
1728049830000|2024-10-04 13:50:30|46153|46133|46153|46133|46156.5|46136.5|46151.5|46131.5|1
1728049840000|2024-10-04 13:50:40|46151.5|46131.5|46133|46113|46151.5|46131.5|46133|46113|21
1728049850000|2024-10-04 13:50:50|46130.1|46110.1|46126.5|46106.5|46131.5|46111.5|46124.4|46104.4|13
1728049860000|2024-10-04 13:51:00|46128|46108|46139|46119|46139|46119|46121.5|46101.5|9
1728049870000|2024-10-04 13:51:10|46136.5|46116.5|46121.5|46101.5|46136.5|46116.5|46119|46099|12
1728049880000|2024-10-04 13:51:20|46124|46104|46130.5|46110.5|46130.5|46110.5|46123|46103|8
1728049890000|2024-10-04 13:51:30|46129.4|46109.4|46135.5|46115.5|46135.5|46115.5|46128|46108|1
1728049900000|2024-10-04 13:51:40|46138|46118|46133|46113|46138|46118|46133|46113|26
1728049910000|2024-10-04 13:51:50|46131.5|46111.5|46125.1|46105.1|46133|46113|46124|46104|6
1728049920000|2024-10-04 13:52:00|46128|46108|46136.9|46116.9|46138|46118|46126.5|46106.5|3
1728049930000|2024-10-04 13:52:10|46138.4|46118.4|46140.5|46120.5|46144|46124|46138.4|46118.4|9
1728049940000|2024-10-04 13:52:20|46137.6|46117.6|46133|46113|46137.6|46117.6|46133|46113|1
1728049950000|2024-10-04 13:52:30|46134.4|46114.4|46128|46108|46140.5|46120.5|46126.5|46106.5|17
1728049960000|2024-10-04 13:52:40|46126.5|46106.5|46128|46108|46131.5|46111.5|46126.5|46106.5|1
1728049970000|2024-10-04 13:52:50|46125.1|46105.1|46131.5|46111.5|46135.5|46115.5|46125.1|46105.1|7
1728049980000|2024-10-04 13:53:00|46130.5|46110.5|46131.5|46111.5|46133|46113|46130.1|46110.1|4
1728049990000|2024-10-04 13:53:10|46134|46114|46128|46108|46135.1|46115.1|46128|46108|7
1728050000000|2024-10-04 13:53:20|46130.5|46110.5|46130.1|46110.1|46134|46114|46130.1|46110.1|3
1728050010000|2024-10-04 13:53:30|46131.5|46111.5|46131.5|46111.5|46135.1|46115.1|46131.5|46111.5|2
1728050020000|2024-10-04 13:53:40|46130.5|46110.5|46128|46108|46131.5|46111.5|46128|46108|10
1728050030000|2024-10-04 13:53:50|46130.1|46110.1|46131.5|46111.5|46133|46113|46130.1|46110.1|2
1728050040000|2024-10-04 13:54:00|46130.1|46110.1|46132.6|46112.6|46132.6|46112.6|46129|46109|9
1728050050000|2024-10-04 13:54:10|46141.5|46121.5|46126.5|46106.5|46143|46123|46126.5|46106.5|27
1728050060000|2024-10-04 13:54:20|46130.1|46110.1|46121.5|46101.5|46130.1|46110.1|46121.5|46101.5|4
1728050070000|2024-10-04 13:54:30|46120.1|46100.1|46107.6|46087.6|46120.1|46100.1|46106.5|46086.5|1
1728050080000|2024-10-04 13:54:40|46106.5|46086.5|46086.1|46066.1|46110.1|46090.1|46085.1|46065.1|60
1728050090000|2024-10-04 13:54:50|46085.1|46065.1|46095.1|46075.1|46095.1|46075.1|46083.6|46063.6|7
1728050100000|2024-10-04 13:55:00|46088.6|46068.6|46090.1|46070.1|46093.6|46073.6|46083.6|46063.6|53
1728050110000|2024-10-04 13:55:10|46093.6|46073.6|46096.1|46076.1|46098.6|46078.6|46091.5|46071.5|14
1728050120000|2024-10-04 13:55:20|46095.1|46075.1|46092.6|46072.6|46098.6|46078.6|46092.6|46072.6|3
1728050130000|2024-10-04 13:55:30|46091.5|46071.5|46085.1|46065.1|46091.5|46071.5|46083.2|46063.2|11
1728050140000|2024-10-04 13:55:40|46083.6|46063.6|46094|46074|46094|46074|46083.6|46063.6|6
1728050150000|2024-10-04 13:55:50|46092.6|46072.6|46087.6|46067.6|46095.1|46075.1|46086.5|46066.5|4
1728050160000|2024-10-04 13:56:00|46088.6|46068.6|46075.1|46055.1|46090.1|46070.1|46075.1|46055.1|6
1728050170000|2024-10-04 13:56:10|46072.6|46052.6|46081.1|46061.1|46081.1|46061.1|46072.6|46052.6|7
1728050180000|2024-10-04 13:56:20|46080.1|46060.1|46073.6|46053.6|46082.2|46062.2|46073.6|46053.6|5
1728050190000|2024-10-04 13:56:30|46070.1|46050.1|46067.6|46047.6|46070.1|46050.1|46067.6|46047.6|6
1728050200000|2024-10-04 13:56:40|46066.1|46046.1|46048.6|46028.6|46066.1|46046.1|46048.6|46028.6|12
1728050210000|2024-10-04 13:56:50|46052.6|46032.6|46055.1|46035.1|46055.1|46035.1|46049.7|46029.7|16
1728050220000|2024-10-04 13:57:00|46057.6|46037.6|46050.1|46030.1|46061.1|46041.1|46046.5|46026.5|23
1728050230000|2024-10-04 13:57:10|46051.5|46031.5|46047.6|46027.6|46053.6|46033.6|46046.1|46026.1|13
1728050240000|2024-10-04 13:57:20|46048.6|46028.6|46043.6|46023.6|46048.6|46028.6|46033.6|46013.6|33
1728050250000|2024-10-04 13:57:30|46045.1|46025.1|46048.6|46028.6|46048.6|46028.6|46043.6|46023.6|19
1728050260000|2024-10-04 13:57:40|46050.1|46030.1|46063.6|46043.6|46067.2|46047.2|46045.1|46025.1|12
1728050270000|2024-10-04 13:57:50|46065.1|46045.1|46048.6|46028.6|46065.1|46045.1|46048.6|46028.6|7
1728050280000|2024-10-04 13:58:00|46050.1|46030.1|46048.6|46028.6|46051.1|46031.1|46046.1|46026.1|18
1728050290000|2024-10-04 13:58:10|46049.7|46029.7|46048.6|46028.6|46049.7|46029.7|46046.1|46026.1|4
1728050300000|2024-10-04 13:58:20|46050.1|46030.1|46051.1|46031.1|46053.6|46033.6|46048.6|46028.6|2
1728050310000|2024-10-04 13:58:30|46049.7|46029.7|46052.6|46032.6|46055.1|46035.1|46048.6|46028.6|21
1728050320000|2024-10-04 13:58:40|46051.1|46031.1|46047.2|46027.2|46052.6|46032.6|46047.2|46027.2|5
1728050330000|2024-10-04 13:58:50|46044.7|46024.7|46045.7|46025.7|46045.7|46025.7|46040.7|46020.7|14
1728050340000|2024-10-04 13:59:00|46042.2|46022.2|46042.2|46022.2|46048.2|46028.2|46042.2|46022.2|7
1728050350000|2024-10-04 13:59:10|46043.6|46023.6|46049.7|46029.7|46053.6|46033.6|46043.6|46023.6|7
1728050360000|2024-10-04 13:59:20|46050.7|46030.7|46042.2|46022.2|46052.2|46032.2|46042.2|46022.2|1
1728050370000|2024-10-04 13:59:30|46040.7|46020.7|46027.2|46007.2|46045.7|46025.7|46021.8|46001.8|101
1728050380000|2024-10-04 13:59:40|46028.2|46008.2|46025.7|46005.7|46030.7|46010.7|46025.7|46005.7|24
1728050390000|2024-10-04 13:59:50|46027.2|46007.2|46025.7|46005.7|46029.3|46009.3|46019.7|45999.7|40
1728050400000|2024-10-04 14:00:00|46027.2|46007.2|45996.4|45976.4|46027.2|46007.2|45996.4|45976.4|101
1728050410000|2024-10-04 14:00:10|45993.5|45973.5|45997.8|45977.8|45997.8|45977.8|45987.8|45967.8|36
1728050420000|2024-10-04 14:00:20|45996.4|45976.4|45981.4|45961.4|45996.4|45976.4|45981.4|45961.4|20
1728050430000|2024-10-04 14:00:30|45979.9|45959.9|45981.4|45961.4|45984.9|45964.9|45978.9|45958.9|15
1728050440000|2024-10-04 14:00:40|45976.4|45956.4|45969.9|45949.9|45976.4|45956.4|45968.5|45948.5|21
1728050450000|2024-10-04 14:00:50|45968.5|45948.5|45969.9|45949.9|45969.9|45949.9|45964.9|45944.9|31
1728050460000|2024-10-04 14:01:00|45968.5|45948.5|45968.5|45948.5|45968.5|45948.5|45962.8|45942.8|32
1728050470000|2024-10-04 14:01:10|45969.5|45949.5|45968.1|45948.1|45974.5|45954.5|45966.6|45946.6|48
1728050480000|2024-10-04 14:01:20|45969.1|45949.1|45947.7|45927.7|45969.1|45949.1|45940.6|45920.6|75
1728050490000|2024-10-04 14:01:30|45949.1|45929.1|45953.1|45933.1|45955.6|45935.6|45949.1|45929.1|13
1728050500000|2024-10-04 14:01:40|45954.1|45934.1|45944.1|45924.1|45954.1|45934.1|45944.1|45924.1|12
1728050510000|2024-10-04 14:01:50|45943.1|45923.1|45940.6|45920.6|45944.1|45924.1|45940.6|45920.6|6
1728050520000|2024-10-04 14:02:00|45939.1|45919.1|45935.6|45915.6|45940.6|45920.6|45929.1|45909.1|32
1728050530000|2024-10-04 14:02:10|45938.1|45918.1|45955.6|45935.6|45955.6|45935.6|45938.1|45918.1|6
1728050540000|2024-10-04 14:02:20|45956.6|45936.6|45960.6|45940.6|45960.6|45940.6|45954.1|45934.1|10
1728050550000|2024-10-04 14:02:30|45959.1|45939.1|45945.6|45925.6|45960.6|45940.6|45945.6|45925.6|31
1728050560000|2024-10-04 14:02:40|45944.1|45924.1|45945.6|45925.6|45945.6|45925.6|45939.1|45919.1|15
1728050570000|2024-10-04 14:02:50|45948.5|45928.5|45948.1|45928.1|45953.1|45933.1|45948.1|45928.1|6
1728050580000|2024-10-04 14:03:00|45950.6|45930.6|45963.1|45943.1|45964.1|45944.1|45950.6|45930.6|30
1728050590000|2024-10-04 14:03:10|45961.6|45941.6|45945.6|45925.6|45961.6|45941.6|45941.6|45921.6|63
1728050600000|2024-10-04 14:03:20|45947|45927|45959.1|45939.1|45959.1|45939.1|45945.6|45925.6|39
1728050610000|2024-10-04 14:03:30|45960.6|45940.6|45964.1|45944.1|45966.6|45946.6|45960.6|45940.6|37
1728050620000|2024-10-04 14:03:40|45963.1|45943.1|45959.1|45939.1|45964.1|45944.1|45956.6|45936.6|13
1728050630000|2024-10-04 14:03:50|45956.6|45936.6|45951.2|45931.2|45960.6|45940.6|45951.2|45931.2|5
1728050640000|2024-10-04 14:04:00|45949.8|45929.8|45949.1|45929.1|45949.8|45929.8|45944.1|45924.1|12
1728050650000|2024-10-04 14:04:10|45947.7|45927.7|45967|45947|45967|45947|45946.6|45926.6|8
1728050660000|2024-10-04 14:04:20|45965.6|45945.6|45954.1|45934.1|45965.6|45945.6|45954.1|45934.1|37
1728050670000|2024-10-04 14:04:30|45955.2|45935.2|45952.7|45932.7|45956.6|45936.6|45951.2|45931.2|3
1728050680000|2024-10-04 14:04:40|45951.2|45931.2|45957.7|45937.7|45961.6|45941.6|45950.2|45930.2|8
1728050690000|2024-10-04 14:04:50|45959.1|45939.1|45965.6|45945.6|45965.6|45945.6|45957.7|45937.7|22
1728050700000|2024-10-04 14:05:00|45967.1|45947.1|45966.2|45946.2|45971.6|45951.6|45964.1|45944.1|6
1728050710000|2024-10-04 14:05:10|45968.7|45948.7|45971.2|45951.2|45971.2|45951.2|45963.7|45943.7|15
1728050720000|2024-10-04 14:05:20|45973.3|45953.3|45979.8|45959.8|45982.3|45962.3|45971.2|45951.2|43
1728050730000|2024-10-04 14:05:30|45978.7|45958.7|45966.2|45946.2|45978.7|45958.7|45962.7|45942.7|22
1728050740000|2024-10-04 14:05:40|45968.7|45948.7|45971.2|45951.2|45973.7|45953.7|45968.7|45948.7|4
1728050750000|2024-10-04 14:05:50|45972.7|45952.7|45967.7|45947.7|45974.8|45954.8|45964.2|45944.2|5
1728050760000|2024-10-04 14:06:00|45969.2|45949.2|45967.7|45947.7|45969.2|45949.2|45967.7|45947.7|9
1728050770000|2024-10-04 14:06:10|45968.7|45948.7|45991.3|45971.3|45996.3|45976.3|45967.7|45947.7|28
1728050780000|2024-10-04 14:06:20|45989.8|45969.8|45980.2|45960.2|45991.3|45971.3|45975.2|45955.2|21
1728050790000|2024-10-04 14:06:30|45978.8|45958.8|45973.8|45953.8|45978.8|45958.8|45973.8|45953.8|8
1728050800000|2024-10-04 14:06:40|45972.3|45952.3|45977.7|45957.7|45978.8|45958.8|45970.2|45950.2|16
1728050810000|2024-10-04 14:06:50|45978.8|45958.8|45991.3|45971.3|45992.7|45972.7|45978.8|45958.8|10
1728050820000|2024-10-04 14:07:00|45989.8|45969.8|45993.8|45973.8|45993.8|45973.8|45986.3|45966.3|14
1728050830000|2024-10-04 14:07:10|45994.8|45974.8|45991.3|45971.3|45994.8|45974.8|45986.3|45966.3|4
1728050840000|2024-10-04 14:07:20|45987.7|45967.7|45989.8|45969.8|45991.3|45971.3|45986.3|45966.3|7
1728050850000|2024-10-04 14:07:30|45986.3|45966.3|45980.2|45960.2|45991.3|45971.3|45980.2|45960.2|8
1728050860000|2024-10-04 14:07:40|45979.2|45959.2|45981.3|45961.3|45982.7|45962.7|45973.8|45953.8|8
1728050870000|2024-10-04 14:07:50|45983.8|45963.8|45991.3|45971.3|45995.2|45975.2|45983.8|45963.8|8
1728050880000|2024-10-04 14:08:00|45988.8|45968.8|45992.7|45972.7|45992.7|45972.7|45987.7|45967.7|3
1728050890000|2024-10-04 14:08:10|45991.3|45971.3|45992.7|45972.7|45993.8|45973.8|45989.8|45969.8|2
1728050900000|2024-10-04 14:08:20|45993.8|45973.8|45992.7|45972.7|45993.8|45973.8|45988.8|45968.8|5
1728050910000|2024-10-04 14:08:30|45988.8|45968.8|45987.7|45967.7|45992.7|45972.7|45987.7|45967.7|4
1728050920000|2024-10-04 14:08:40|45988.8|45968.8|45986.3|45966.3|45992.3|45972.3|45985.2|45965.2|8
1728050930000|2024-10-04 14:08:50|45984.8|45964.8|45975.2|45955.2|45986.3|45966.3|45970.2|45950.2|9
1728050940000|2024-10-04 14:09:00|45973.8|45953.8|45979.8|45959.8|45982.7|45962.7|45973.8|45953.8|2
1728050950000|2024-10-04 14:09:10|45978.8|45958.8|45976.3|45956.3|45982.7|45962.7|45971.3|45951.3|5
1728050960000|2024-10-04 14:09:20|45973.8|45953.8|45961.3|45941.3|45975.2|45955.2|45961.3|45941.3|4
1728050970000|2024-10-04 14:09:30|45960.2|45940.2|45952.7|45932.7|45960.2|45940.2|45946.3|45926.3|6
1728050980000|2024-10-04 14:09:40|45953.8|45933.8|45961.3|45941.3|45962.7|45942.7|45953.8|45933.8|2
1728050990000|2024-10-04 14:09:50|45962.3|45942.3|45962.7|45942.7|45963.4|45943.4|45957.7|45937.7|3
1728051000000|2024-10-04 14:10:00|45960.2|45940.2|45937.7|45917.7|45960.2|45940.2|45932.3|45912.3|18
1728051010000|2024-10-04 14:10:10|45938.8|45918.8|45951.3|45931.3|45951.3|45931.3|45937.7|45917.7|2
1728051020000|2024-10-04 14:10:20|45952.7|45932.7|45951.3|45931.3|45956.3|45936.3|45951.3|45931.3|4
1728051030000|2024-10-04 14:10:30|45949.8|45929.8|45941.3|45921.3|45951.3|45931.3|45941.3|45921.3|3
1728051040000|2024-10-04 14:10:40|45939.8|45919.8|45946.3|45926.3|45946.3|45926.3|45938.8|45918.8|9
1728051050000|2024-10-04 14:10:50|45948.8|45928.8|45951.3|45931.3|45952.7|45932.7|45947.7|45927.7|5
1728051060000|2024-10-04 14:11:00|45950.2|45930.2|45961.7|45941.7|45964.2|45944.2|45950.2|45930.2|15
1728051070000|2024-10-04 14:11:10|45960.6|45940.6|45956.3|45936.3|45961.3|45941.3|45956.3|45936.3|11
1728051080000|2024-10-04 14:11:20|45955.2|45935.2|45957.7|45937.7|45957.7|45937.7|45952.7|45932.7|5
1728051090000|2024-10-04 14:11:30|45958.8|45938.8|45957.7|45937.7|45958.8|45938.8|45952.7|45932.7|5
1728051100000|2024-10-04 14:11:40|45958.8|45938.8|45956.3|45936.3|45958.8|45938.8|45956.3|45936.3|7
1728051110000|2024-10-04 14:11:50|45954.8|45934.8|45951.3|45931.3|45956.3|45936.3|45947.7|45927.7|5
1728051120000|2024-10-04 14:12:00|45950.2|45930.2|45946.3|45926.3|45951.3|45931.3|45946.3|45926.3|5
1728051130000|2024-10-04 14:12:10|45944.8|45924.8|45955.2|45935.2|45956.3|45936.3|45944.8|45924.8|15
1728051140000|2024-10-04 14:12:20|45956.3|45936.3|45966.3|45946.3|45966.3|45946.3|45956.3|45936.3|6
1728051150000|2024-10-04 14:12:30|45967.7|45947.7|45968.8|45948.8|45968.8|45948.8|45967.7|45947.7|4
1728051160000|2024-10-04 14:12:40|45967.7|45947.7|45973.8|45953.8|45973.8|45953.8|45967.7|45947.7|2
1728051170000|2024-10-04 14:12:50|45972.7|45952.7|45973.8|45953.8|45973.8|45953.8|45971.3|45951.3|0
1728051180000|2024-10-04 14:13:00|45972.3|45952.3|45972.7|45952.7|45972.7|45952.7|45970.2|45950.2|26
1728051190000|2024-10-04 14:13:10|45973.8|45953.8|45978.8|45958.8|45981.3|45961.3|45972.7|45952.7|45
1728051200000|2024-10-04 14:13:20|45979.8|45959.8|45982.7|45962.7|45982.7|45962.7|45978.8|45958.8|5
1728051210000|2024-10-04 14:13:30|45981.3|45961.3|45980.2|45960.2|45981.3|45961.3|45976.3|45956.3|2
1728051220000|2024-10-04 14:13:40|45978.8|45958.8|45976.3|45956.3|45981.3|45961.3|45976.3|45956.3|3
1728051230000|2024-10-04 14:13:50|45978.8|45958.8|45977.7|45957.7|45978.8|45958.8|45976.3|45956.3|4
1728051240000|2024-10-04 14:14:00|45978.8|45958.8|45986.3|45966.3|45987.7|45967.7|45978.8|45958.8|1
1728051250000|2024-10-04 14:14:10|45983.8|45963.8|45977.7|45957.7|45983.8|45963.8|45977.7|45957.7|2
1728051260000|2024-10-04 14:14:20|45973.8|45953.8|45977.7|45957.7|45977.7|45957.7|45971.3|45951.3|3
1728051270000|2024-10-04 14:14:30|45973.8|45953.8|45977.7|45957.7|45977.7|45957.7|45972.7|45952.7|1
1728051280000|2024-10-04 14:14:40|45978.8|45958.8|45977.7|45957.7|45981.3|45961.3|45974.8|45954.8|6
1728051290000|2024-10-04 14:14:50|45978.8|45958.8|45977.7|45957.7|45981.3|45961.3|45977.7|45957.7|2
1728051300000|2024-10-04 14:15:00|45978.8|45958.8|45977.7|45957.7|45978.8|45958.8|45963.8|45943.8|19
1728051310000|2024-10-04 14:15:10|45982.7|45962.7|45961.3|45941.3|45986.3|45966.3|45947.7|45927.7|41
1728051320000|2024-10-04 14:15:20|45958.8|45938.8|45962.7|45942.7|45963.8|45943.8|45958.8|45938.8|6
1728051330000|2024-10-04 14:15:30|45965.2|45945.2|45962.7|45942.7|45968.8|45948.8|45962.7|45942.7|27
1728051340000|2024-10-04 14:15:40|45964.8|45944.8|45950.9|45930.9|45964.8|45944.8|45950.9|45930.9|4
1728051350000|2024-10-04 14:15:50|45952.3|45932.3|45940.9|45920.9|45953.4|45933.4|45939.8|45919.8|9
1728051360000|2024-10-04 14:16:00|45941.9|45921.9|45940.9|45920.9|45944.8|45924.8|45939.8|45919.8|17
1728051370000|2024-10-04 14:16:10|45939.8|45919.8|45939.8|45919.8|45943.4|45923.4|45935.9|45915.9|6
1728051380000|2024-10-04 14:16:20|45938.4|45918.4|45948.4|45928.4|45948.4|45928.4|45938.4|45918.4|5
1728051390000|2024-10-04 14:16:30|45946.9|45926.9|45939.8|45919.8|45948.4|45928.4|45939.8|45919.8|9
1728051400000|2024-10-04 14:16:40|45939.4|45919.4|45963.4|45943.4|45963.4|45943.4|45938.4|45918.4|55
1728051410000|2024-10-04 14:16:50|45964.4|45944.4|45970.9|45950.9|45970.9|45950.9|45964.4|45944.4|5
1728051420000|2024-10-04 14:17:00|45972.3|45952.3|45975.9|45955.9|45975.9|45955.9|45970.9|45950.9|10
1728051430000|2024-10-04 14:17:10|45974.4|45954.4|45978.4|45958.4|45978.4|45958.4|45974.4|45954.4|5
1728051440000|2024-10-04 14:17:20|45980.9|45960.9|45990.9|45970.9|45995.9|45975.9|45980.9|45960.9|15
1728051450000|2024-10-04 14:17:30|45988.4|45968.4|45986.9|45966.9|45988.4|45968.4|45985.9|45965.9|4
1728051460000|2024-10-04 14:17:40|45988.4|45968.4|45986.9|45966.9|45988.4|45968.4|45984.4|45964.4|6
1728051470000|2024-10-04 14:17:50|45985.9|45965.9|45986.9|45966.9|45988.4|45968.4|45983.4|45963.4|1
1728051480000|2024-10-04 14:18:00|45988.4|45968.4|45983.4|45963.4|45988.4|45968.4|45983.4|45963.4|5
1728051490000|2024-10-04 14:18:10|45981.9|45961.9|45983.4|45963.4|45983.4|45963.4|45980.9|45960.9|4
1728051500000|2024-10-04 14:18:20|45981.9|45961.9|45988.4|45968.4|45988.4|45968.4|45981.9|45961.9|1
1728051510000|2024-10-04 14:18:30|45986.9|45966.9|45988.4|45968.4|45988.4|45968.4|45983.4|45963.4|6
1728051520000|2024-10-04 14:18:40|45986.9|45966.9|45985.9|45965.9|45988.4|45968.4|45981.9|45961.9|6
1728051530000|2024-10-04 14:18:50|45986.9|45966.9|45986.9|45966.9|45993.4|45973.4|45985.9|45965.9|8
1728051540000|2024-10-04 14:19:00|45985.9|45965.9|45988.4|45968.4|45988.4|45968.4|45983.4|45963.4|7
1728051550000|2024-10-04 14:19:10|45986.9|45966.9|45983.4|45963.4|45988.4|45968.4|45983.4|45963.4|0
1728051560000|2024-10-04 14:19:20|45984.4|45964.4|45983.4|45963.4|45984.4|45964.4|45980.9|45960.9|1
1728051570000|2024-10-04 14:19:30|45981.9|45961.9|45981.9|45961.9|45985.9|45965.9|45980.9|45960.9|6
1728051580000|2024-10-04 14:19:40|45983.4|45963.4|45977.3|45957.3|45983.4|45963.4|45977.3|45957.3|8
1728051590000|2024-10-04 14:19:50|45978.4|45958.4|45975.9|45955.9|45978.4|45958.4|45973.4|45953.4|11
1728051600000|2024-10-04 14:20:00|45976.9|45956.9|45951.9|45931.9|45976.9|45956.9|45949.4|45929.4|18
1728051610000|2024-10-04 14:20:10|45950.9|45930.9|45935.9|45915.9|45950.9|45930.9|45935.9|45915.9|5
1728051620000|2024-10-04 14:20:20|45933.4|45913.4|45924.4|45904.4|45933.4|45913.4|45923.4|45903.4|27
1728051630000|2024-10-04 14:20:30|45923.4|45903.4|45915.9|45895.9|45923.4|45903.4|45914.4|45894.4|34
1728051640000|2024-10-04 14:20:40|45913.4|45893.4|45906.9|45886.9|45914.8|45894.8|45906.9|45886.9|24
1728051650000|2024-10-04 14:20:50|45908.4|45888.4|45930.9|45910.9|45930.9|45910.9|45905.9|45885.9|17
1728051660000|2024-10-04 14:21:00|45939.8|45919.8|45926.9|45906.9|45939.8|45919.8|45926.9|45906.9|11
1728051670000|2024-10-04 14:21:10|45924.4|45904.4|45908.4|45888.4|45924.4|45904.4|45908.4|45888.4|15
1728051680000|2024-10-04 14:21:20|45909.8|45889.8|45908.4|45888.4|45909.8|45889.8|45903.4|45883.4|0
1728051690000|2024-10-04 14:21:30|45905.9|45885.9|45901.9|45881.9|45905.9|45885.9|45901.9|45881.9|4
1728051700000|2024-10-04 14:21:40|45903.4|45883.4|45895.9|45875.9|45903.4|45883.4|45894.8|45874.8|2
1728051710000|2024-10-04 14:21:50|45893.4|45873.4|45891.9|45871.9|45895.9|45875.9|45891.9|45871.9|8
1728051720000|2024-10-04 14:22:00|45890.5|45870.5|45888.4|45868.4|45890.5|45870.5|45883.4|45863.4|39
1728051730000|2024-10-04 14:22:10|45889.8|45869.8|45895.9|45875.9|45895.9|45875.9|45888.4|45868.4|12
1728051740000|2024-10-04 14:22:20|45898.4|45878.4|45895.9|45875.9|45898.4|45878.4|45894.8|45874.8|5
1728051750000|2024-10-04 14:22:30|45896.9|45876.9|45891.9|45871.9|45898.4|45878.4|45891.9|45871.9|0
1728051760000|2024-10-04 14:22:40|45893.4|45873.4|45879.8|45859.8|45893.4|45873.4|45873.4|45853.4|10
1728051770000|2024-10-04 14:22:50|45880.9|45860.9|45888.4|45868.4|45888.4|45868.4|45880.9|45860.9|17
1728051780000|2024-10-04 14:23:00|45885.9|45865.9|45873.4|45853.4|45888.4|45868.4|45870.9|45850.9|13
1728051790000|2024-10-04 14:23:10|45872.3|45852.3|45863.4|45843.4|45874.8|45854.8|45861.3|45841.3|40
1728051800000|2024-10-04 14:23:20|45865.9|45845.9|45864.4|45844.4|45865.9|45845.9|45859.8|45839.8|26
1728051810000|2024-10-04 14:23:30|45863.4|45843.4|45869.4|45849.4|45869.4|45849.4|45863.4|45843.4|30
1728051820000|2024-10-04 14:23:40|45870.9|45850.9|45873.4|45853.4|45873.4|45853.4|45868.4|45848.4|3
1728051830000|2024-10-04 14:23:50|45874.8|45854.8|45877.3|45857.3|45879.8|45859.8|45874.8|45854.8|11
1728051840000|2024-10-04 14:24:00|45875.9|45855.9|45878.4|45858.4|45878.4|45858.4|45869.8|45849.8|10
1728051850000|2024-10-04 14:24:10|45879.8|45859.8|45876.9|45856.9|45883.4|45863.4|45875.9|45855.9|8
1728051860000|2024-10-04 14:24:20|45878.4|45858.4|45878.4|45858.4|45880.9|45860.9|45873.4|45853.4|6
1728051870000|2024-10-04 14:24:30|45879.8|45859.8|45878.4|45858.4|45883.4|45863.4|45878.4|45858.4|5
1728051880000|2024-10-04 14:24:40|45879.8|45859.8|45869.8|45849.8|45881.9|45861.9|45868.4|45848.4|31
1728051890000|2024-10-04 14:24:50|45871.9|45851.9|45866.9|45846.9|45872.3|45852.3|45858.4|45838.4|45
1728051900000|2024-10-04 14:25:00|45865.9|45845.9|45875.9|45855.9|45875.9|45855.9|45861.9|45841.9|47
1728051910000|2024-10-04 14:25:10|45878.4|45858.4|45862.3|45842.3|45883.4|45863.4|45862.3|45842.3|59
1728051920000|2024-10-04 14:25:20|45860.9|45840.9|45861.9|45841.9|45863.4|45843.4|45856.9|45836.9|13
1728051930000|2024-10-04 14:25:30|45860.9|45840.9|45866.9|45846.9|45866.9|45846.9|45860.9|45840.9|14
1728051940000|2024-10-04 14:25:40|45865.5|45845.5|45868.4|45848.4|45868.4|45848.4|45861.9|45841.9|18
1728051950000|2024-10-04 14:25:50|45869.4|45849.4|45870.9|45850.9|45870.9|45850.9|45866.9|45846.9|7
1728051960000|2024-10-04 14:26:00|45872|45852|45862|45842|45872|45852|45862|45842|7
1728051970000|2024-10-04 14:26:10|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|45860.9|45840.9|6
1728051980000|2024-10-04 14:26:20|45862|45842|45863.4|45843.4|45867|45847|45858.4|45838.4|4
1728051990000|2024-10-04 14:26:30|45862|45842|45858.4|45838.4|45862|45842|45858.4|45838.4|3
1728052000000|2024-10-04 14:26:40|45859.9|45839.9|45855.9|45835.9|45863.4|45843.4|45852|45832|29
1728052010000|2024-10-04 14:26:50|45854.9|45834.9|45848.4|45828.4|45854.9|45834.9|45848.4|45828.4|2
1728052020000|2024-10-04 14:27:00|45849.9|45829.9|45835.5|45815.5|45849.9|45829.9|45834.1|45814.1|20
1728052030000|2024-10-04 14:27:10|45834.1|45814.1|45832.6|45812.6|45836.6|45816.6|45831.6|45811.6|14
1728052040000|2024-10-04 14:27:20|45831.6|45811.6|45825.5|45805.5|45832.6|45812.6|45824.1|45804.1|10
1728052050000|2024-10-04 14:27:30|45827.6|45807.6|45821.6|45801.6|45827.6|45807.6|45821.6|45801.6|20
1728052060000|2024-10-04 14:27:40|45819.1|45799.1|45807.6|45787.6|45819.1|45799.1|45807.6|45787.6|9
1728052070000|2024-10-04 14:27:50|45805.1|45785.1|45812.6|45792.6|45812.6|45792.6|45805.1|45785.1|14
1728052080000|2024-10-04 14:28:00|45813.7|45793.7|45818.7|45798.7|45824.1|45804.1|45813.7|45793.7|16
1728052090000|2024-10-04 14:28:10|45817.6|45797.6|45812.6|45792.6|45824.1|45804.1|45812.6|45792.6|16
1728052100000|2024-10-04 14:28:20|45811.2|45791.2|45804.7|45784.7|45811.2|45791.2|45799.7|45779.7|29
1728052110000|2024-10-04 14:28:30|45806.2|45786.2|45815.1|45795.1|45815.1|45795.1|45804.7|45784.7|13
1728052120000|2024-10-04 14:28:40|45816.2|45796.2|45809.7|45789.7|45821.2|45801.2|45809.7|45789.7|14
1728052130000|2024-10-04 14:28:50|45807.2|45787.2|45798.3|45778.3|45807.2|45787.2|45798.3|45778.3|129
1728052140000|2024-10-04 14:29:00|45797.2|45777.2|45798.3|45778.3|45798.3|45778.3|45783.3|45763.3|25
1728052150000|2024-10-04 14:29:10|45799.7|45779.7|45803.3|45783.3|45803.3|45783.3|45799.7|45779.7|10
1728052160000|2024-10-04 14:29:20|45801.8|45781.8|45799.7|45779.7|45803.7|45783.7|45799.7|45779.7|11
1728052170000|2024-10-04 14:29:30|45800.8|45780.8|45794.7|45774.7|45800.8|45780.8|45794.7|45774.7|4
1728052180000|2024-10-04 14:29:40|45793.3|45773.3|45789.7|45769.7|45793.3|45773.3|45788.7|45768.7|1
1728052190000|2024-10-04 14:29:50|45791.2|45771.2|45792.2|45772.2|45792.2|45772.2|45789.7|45769.7|7
1728052200000|2024-10-04 14:30:00|45790.8|45770.8|45792.2|45772.2|45794.7|45774.7|45788.3|45768.3|29
1728052210000|2024-10-04 14:30:10|45789.7|45769.7|45768.3|45748.3|45789.7|45769.7|45768.3|45748.3|43
1728052220000|2024-10-04 14:30:20|45769.7|45749.7|45788.3|45768.3|45788.3|45768.3|45769.7|45749.7|21
1728052230000|2024-10-04 14:30:30|45786.8|45766.8|45784.7|45764.7|45786.8|45766.8|45778.3|45758.3|36
1728052240000|2024-10-04 14:30:40|45786.2|45766.2|45791.6|45771.6|45795.1|45775.1|45786.2|45766.2|71
1728052250000|2024-10-04 14:30:50|45792.6|45772.6|45786.2|45766.2|45792.6|45772.6|45784.7|45764.7|13
1728052260000|2024-10-04 14:31:00|45784.7|45764.7|45784.7|45764.7|45786.2|45766.2|45781.2|45761.2|8
1728052270000|2024-10-04 14:31:10|45783.3|45763.3|45784.7|45764.7|45784.7|45764.7|45779.7|45759.7|123
1728052280000|2024-10-04 14:31:20|45788.7|45768.7|45782.2|45762.2|45789.7|45769.7|45780.8|45760.8|23
1728052290000|2024-10-04 14:31:30|45781.2|45761.2|45804.7|45784.7|45804.7|45784.7|45781.2|45761.2|28
1728052300000|2024-10-04 14:31:40|45803.3|45783.3|45803.3|45783.3|45803.3|45783.3|45798.3|45778.3|21
1728052310000|2024-10-04 14:31:50|45802.2|45782.2|45808.3|45788.3|45808.3|45788.3|45796.2|45776.2|18
1728052320000|2024-10-04 14:32:00|45810.8|45790.8|45813.7|45793.7|45814.7|45794.7|45809.7|45789.7|7
1728052330000|2024-10-04 14:32:10|45814.7|45794.7|45813.3|45793.3|45814.7|45794.7|45809.7|45789.7|8
1728052340000|2024-10-04 14:32:20|45812.2|45792.2|45818.3|45798.3|45818.3|45798.3|45812.2|45792.2|29
1728052350000|2024-10-04 14:32:30|45817.2|45797.2|45805.8|45785.8|45817.2|45797.2|45805.8|45785.8|7
1728052360000|2024-10-04 14:32:40|45802.2|45782.2|45809.7|45789.7|45810.8|45790.8|45801.2|45781.2|10
1728052370000|2024-10-04 14:32:50|45808.3|45788.3|45807.2|45787.2|45809.7|45789.7|45806.2|45786.2|7
1728052380000|2024-10-04 14:33:00|45808.3|45788.3|45777.9|45757.9|45808.3|45788.3|45777.9|45757.9|9
1728052390000|2024-10-04 14:33:10|45775.8|45755.8|45775.8|45755.8|45778.3|45758.3|45771.8|45751.8|24
1728052400000|2024-10-04 14:33:20|45774.7|45754.7|45768.3|45748.3|45774.7|45754.7|45765.8|45745.8|33
1728052410000|2024-10-04 14:33:30|45766.8|45746.8|45783.3|45763.3|45788.3|45768.3|45766.8|45746.8|24
1728052420000|2024-10-04 14:33:40|45781.8|45761.8|45777.2|45757.2|45788.3|45768.3|45777.2|45757.2|31
1728052430000|2024-10-04 14:33:50|45778.3|45758.3|45766.8|45746.8|45778.3|45758.3|45762.9|45742.9|40
1728052440000|2024-10-04 14:34:00|45765.4|45745.4|45751.8|45731.8|45766.8|45746.8|45751.8|45731.8|20
1728052450000|2024-10-04 14:34:10|45750.4|45730.4|45745.4|45725.4|45750.4|45730.4|45738.9|45718.9|20
1728052460000|2024-10-04 14:34:20|45743.9|45723.9|45745.4|45725.4|45746.8|45726.8|45741.8|45721.8|45
1728052470000|2024-10-04 14:34:30|45746.4|45726.4|45754.3|45734.3|45755.4|45735.4|45746.4|45726.4|12
1728052480000|2024-10-04 14:34:40|45755.4|45735.4|45760.4|45740.4|45760.4|45740.4|45752.9|45732.9|16
1728052490000|2024-10-04 14:34:50|45757.9|45737.9|45759.3|45739.3|45759.3|45739.3|45756.4|45736.4|14
1728052500000|2024-10-04 14:35:00|45760.4|45740.4|45756.8|45736.8|45765.4|45745.4|45752.9|45732.9|30
1728052510000|2024-10-04 14:35:10|45755.4|45735.4|45765.4|45745.4|45767.9|45747.9|45755.4|45735.4|17
1728052520000|2024-10-04 14:35:20|45766.8|45746.8|45765.4|45745.4|45770.4|45750.4|45765.4|45745.4|3
1728052530000|2024-10-04 14:35:30|45769.3|45749.3|45770.4|45750.4|45771.8|45751.8|45766.8|45746.8|15
1728052540000|2024-10-04 14:35:40|45771.8|45751.8|45796.8|45776.8|45798.3|45778.3|45771.8|45751.8|25
1728052550000|2024-10-04 14:35:50|45794.3|45774.3|45771.8|45751.8|45794.3|45774.3|45768.3|45748.3|13
1728052560000|2024-10-04 14:36:00|45770.4|45750.4|45768.9|45748.9|45771.8|45751.8|45760.8|45740.8|10
1728052570000|2024-10-04 14:36:10|45767.9|45747.9|45778.3|45758.3|45778.3|45758.3|45767.9|45747.9|5
1728052580000|2024-10-04 14:36:20|45778.9|45758.9|45780.4|45760.4|45788.3|45768.3|45776.8|45756.8|44
1728052590000|2024-10-04 14:36:30|45777.9|45757.9|45775.4|45755.4|45777.9|45757.9|45771.8|45751.8|0
1728052600000|2024-10-04 14:36:40|45774.3|45754.3|45758.9|45738.9|45775.4|45755.4|45758.9|45738.9|19
1728052610000|2024-10-04 14:36:50|45760.4|45740.4|45765.4|45745.4|45766.8|45746.8|45755.4|45735.4|15
1728052620000|2024-10-04 14:37:00|45764.3|45744.3|45746.8|45726.8|45764.3|45744.3|45741.8|45721.8|15
1728052630000|2024-10-04 14:37:10|45745.4|45725.4|45751.8|45731.8|45751.8|45731.8|45741.8|45721.8|6
1728052640000|2024-10-04 14:37:20|45755.4|45735.4|45751.8|45731.8|45755.4|45735.4|45751.8|45731.8|9
1728052650000|2024-10-04 14:37:30|45750.4|45730.4|45746.8|45726.8|45751.8|45731.8|45746.8|45726.8|3
1728052660000|2024-10-04 14:37:40|45745.4|45725.4|45748.3|45728.3|45748.3|45728.3|45743.3|45723.3|8
1728052670000|2024-10-04 14:37:50|45746.8|45726.8|45750.4|45730.4|45753.3|45733.3|45746.8|45726.8|5
1728052680000|2024-10-04 14:38:00|45748.9|45728.9|45741.8|45721.8|45751.8|45731.8|45740.4|45720.4|12
1728052690000|2024-10-04 14:38:10|45739.7|45719.7|45741.8|45721.8|45746.8|45726.8|45739.7|45719.7|5
1728052700000|2024-10-04 14:38:20|45746.8|45726.8|45750.4|45730.4|45751.8|45731.8|45746.8|45726.8|17
1728052710000|2024-10-04 14:38:30|45753.3|45733.3|45755.4|45735.4|45755.4|45735.4|45750.4|45730.4|0
1728052720000|2024-10-04 14:38:40|45753.3|45733.3|45750.4|45730.4|45753.3|45733.3|45748.3|45728.3|3
1728052730000|2024-10-04 14:38:50|45748.3|45728.3|45741.8|45721.8|45748.3|45728.3|45741.8|45721.8|64
1728052740000|2024-10-04 14:39:00|45739.3|45719.3|45730.4|45710.4|45740.4|45720.4|45730.4|45710.4|5
1728052750000|2024-10-04 14:39:10|45728.3|45708.3|45723.3|45703.3|45729.3|45709.3|45723.3|45703.3|6
1728052760000|2024-10-04 14:39:20|45721.8|45701.8|45721.8|45701.8|45721.8|45701.8|45718.3|45698.3|11
1728052770000|2024-10-04 14:39:30|45720.4|45700.4|45720.4|45700.4|45720.4|45700.4|45716.8|45696.8|10
1728052780000|2024-10-04 14:39:40|45716.8|45696.8|45711.8|45691.8|45718.3|45698.3|45711.8|45691.8|5
1728052790000|2024-10-04 14:39:50|45710.4|45690.4|45716.8|45696.8|45716.8|45696.8|45710.4|45690.4|8
1728052800000|2024-10-04 14:40:00|45719.3|45699.3|45720.8|45700.8|45720.8|45700.8|45712.5|45692.5|28
1728052810000|2024-10-04 14:40:10|45719.7|45699.7|45730.8|45710.8|45733.3|45713.3|45715.8|45695.8|14
1728052820000|2024-10-04 14:40:20|45732.2|45712.2|45730.8|45710.8|45735.8|45715.8|45730.8|45710.8|12
1728052830000|2024-10-04 14:40:30|45733.3|45713.3|45738.3|45718.3|45739.3|45719.3|45733.3|45713.3|17
1728052840000|2024-10-04 14:40:40|45739.7|45719.7|45754.7|45734.7|45756.8|45736.8|45739.7|45719.7|14
1728052850000|2024-10-04 14:40:50|45756.2|45736.2|45759.7|45739.7|45759.7|45739.7|45754.7|45734.7|6
1728052860000|2024-10-04 14:41:00|45758.3|45738.3|45759.7|45739.7|45759.7|45739.7|45752.6|45732.6|13
1728052870000|2024-10-04 14:41:10|45758.3|45738.3|45765.1|45745.1|45767.6|45747.6|45758.3|45738.3|43
1728052880000|2024-10-04 14:41:20|45763.7|45743.7|45757.6|45737.6|45763.7|45743.7|45751.2|45731.2|12
1728052890000|2024-10-04 14:41:30|45758.7|45738.7|45761.2|45741.2|45764.7|45744.7|45756.2|45736.2|10
1728052900000|2024-10-04 14:41:40|45762.6|45742.6|45761.2|45741.2|45764.7|45744.7|45759.7|45739.7|3
1728052910000|2024-10-04 14:41:50|45763.7|45743.7|45756.2|45736.2|45763.7|45743.7|45756.2|45736.2|3
1728052920000|2024-10-04 14:42:00|45757.6|45737.6|45754.7|45734.7|45759.7|45739.7|45751.2|45731.2|11
1728052930000|2024-10-04 14:42:10|45756.2|45736.2|45752.2|45732.2|45757.6|45737.6|45752.2|45732.2|7
1728052940000|2024-10-04 14:42:20|45753.7|45733.7|45759.7|45739.7|45763.7|45743.7|45753.7|45733.7|12
1728052950000|2024-10-04 14:42:30|45761.2|45741.2|45763.7|45743.7|45763.7|45743.7|45761.2|45741.2|14
1728052960000|2024-10-04 14:42:40|45764.7|45744.7|45763.7|45743.7|45767.6|45747.6|45763.7|45743.7|21
1728052970000|2024-10-04 14:42:50|45759.7|45739.7|45754.7|45734.7|45759.7|45739.7|45754.7|45734.7|4
1728052980000|2024-10-04 14:43:00|45753.3|45733.3|45751.2|45731.2|45753.3|45733.3|45748.3|45728.3|15
1728052990000|2024-10-04 14:43:10|45754.7|45734.7|45761.2|45741.2|45762.2|45742.2|45751.2|45731.2|15
1728053000000|2024-10-04 14:43:20|45762.2|45742.2|45772.6|45752.6|45772.6|45752.6|45759.7|45739.7|25
1728053010000|2024-10-04 14:43:30|45776.2|45756.2|45788.7|45768.7|45789.7|45769.7|45776.2|45756.2|43
1728053020000|2024-10-04 14:43:40|45791.2|45771.2|45782.6|45762.6|45792.6|45772.6|45782.6|45762.6|22
1728053030000|2024-10-04 14:43:50|45781.2|45761.2|45787.6|45767.6|45787.6|45767.6|45781.2|45761.2|7
1728053040000|2024-10-04 14:44:00|45794.1|45774.1|45800.5|45780.5|45806.2|45786.2|45794.1|45774.1|29
1728053050000|2024-10-04 14:44:10|45801.6|45781.6|45799.1|45779.1|45804.1|45784.1|45797.6|45777.6|7
1728053060000|2024-10-04 14:44:20|45797.6|45777.6|45796.2|45776.2|45802.6|45782.6|45796.2|45776.2|5
1728053070000|2024-10-04 14:44:30|45797.6|45777.6|45797.6|45777.6|45798.7|45778.7|45795.1|45775.1|8
1728053080000|2024-10-04 14:44:40|45798.7|45778.7|45802.6|45782.6|45806.2|45786.2|45797.6|45777.6|14
1728053090000|2024-10-04 14:44:50|45806.2|45786.2|45803.7|45783.7|45807.6|45787.6|45803.7|45783.7|14
1728053100000|2024-10-04 14:45:00|45807.7|45787.7|45819.8|45799.8|45819.8|45799.8|45807.7|45787.7|38
1728053110000|2024-10-04 14:45:10|45821.2|45801.2|45822.7|45802.7|45827.7|45807.7|45821.2|45801.2|12
1728053120000|2024-10-04 14:45:20|45820.6|45800.6|45814.1|45794.1|45822.7|45802.7|45814.1|45794.1|4
1728053130000|2024-10-04 14:45:30|45811.6|45791.6|45807.7|45787.7|45812.7|45792.7|45807.7|45787.7|13
1728053140000|2024-10-04 14:45:40|45809.1|45789.1|45811.2|45791.2|45812.7|45792.7|45807.7|45787.7|16
1728053150000|2024-10-04 14:45:50|45812.7|45792.7|45812.7|45792.7|45815.2|45795.2|45812.7|45792.7|4
1728053160000|2024-10-04 14:46:00|45813.7|45793.7|45813.7|45793.7|45813.7|45793.7|45813.7|45793.7|10
1728053170000|2024-10-04 14:46:10|45814.8|45794.8|45814.1|45794.1|45817.7|45797.7|45812.7|45792.7|2
1728053180000|2024-10-04 14:46:20|45812.7|45792.7|45805.2|45785.2|45812.7|45792.7|45805.2|45785.2|6
1728053190000|2024-10-04 14:46:30|45807.7|45787.7|45812.7|45792.7|45814.1|45794.1|45807.7|45787.7|7
1728053200000|2024-10-04 14:46:40|45813.7|45793.7|45822.7|45802.7|45824.1|45804.1|45812.7|45792.7|19
1728053210000|2024-10-04 14:46:50|45826.2|45806.2|45814.1|45794.1|45826.2|45806.2|45814.1|45794.1|17
1728053220000|2024-10-04 14:47:00|45813.1|45793.1|45817.7|45797.7|45818.7|45798.7|45809.1|45789.1|12
1728053230000|2024-10-04 14:47:10|45819.1|45799.1|45817.7|45797.7|45821.2|45801.2|45815.2|45795.2|3
1728053240000|2024-10-04 14:47:20|45815.2|45795.2|45797.7|45777.7|45815.2|45795.2|45797.7|45777.7|7
1728053250000|2024-10-04 14:47:30|45799.1|45779.1|45801.2|45781.2|45802.7|45782.7|45797.7|45777.7|2
1728053260000|2024-10-04 14:47:40|45800.2|45780.2|45797.7|45777.7|45800.2|45780.2|45796.2|45776.2|2
1728053270000|2024-10-04 14:47:50|45800.2|45780.2|45802.7|45782.7|45802.7|45782.7|45799.1|45779.1|3
1728053280000|2024-10-04 14:48:00|45801.2|45781.2|45797.7|45777.7|45801.2|45781.2|45796.6|45776.6|5
1728053290000|2024-10-04 14:48:10|45796.2|45776.2|45801.2|45781.2|45804.1|45784.1|45795.2|45775.2|12
1728053300000|2024-10-04 14:48:20|45802.7|45782.7|45796.2|45776.2|45802.7|45782.7|45796.2|45776.2|29
1728053310000|2024-10-04 14:48:30|45793.7|45773.7|45784.8|45764.8|45793.7|45773.7|45784.8|45764.8|4
1728053320000|2024-10-04 14:48:40|45783.3|45763.3|45784.8|45764.8|45784.8|45764.8|45779.8|45759.8|15
1728053330000|2024-10-04 14:48:50|45786.2|45766.2|45782.7|45762.7|45788.3|45768.3|45782.7|45762.7|4
1728053340000|2024-10-04 14:49:00|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45779.8|45759.8|12
1728053350000|2024-10-04 14:49:10|45786.2|45766.2|45787.3|45767.3|45789.8|45769.8|45784.8|45764.8|2
1728053360000|2024-10-04 14:49:20|45788.7|45768.7|45789.8|45769.8|45789.8|45769.8|45787.3|45767.3|0
1728053370000|2024-10-04 14:49:30|45790.8|45770.8|45791.2|45771.2|45793.3|45773.3|45790.8|45770.8|5
1728053380000|2024-10-04 14:49:40|45789.8|45769.8|45789.8|45769.8|45789.8|45769.8|45784.8|45764.8|4
1728053390000|2024-10-04 14:49:50|45788.3|45768.3|45786.2|45766.2|45789.8|45769.8|45786.2|45766.2|8
1728053400000|2024-10-04 14:50:00|45788.3|45768.3|45786.2|45766.2|45791.9|45771.9|45786.2|45766.2|5
1728053410000|2024-10-04 14:50:10|45782.7|45762.7|45786.2|45766.2|45786.2|45766.2|45781.2|45761.2|6
1728053420000|2024-10-04 14:50:20|45787.7|45767.7|45799.8|45779.8|45801.2|45781.2|45787.7|45767.7|19
1728053430000|2024-10-04 14:50:30|45798.3|45778.3|45796.2|45776.2|45799.8|45779.8|45794.8|45774.8|11
1728053440000|2024-10-04 14:50:40|45797.3|45777.3|45799.8|45779.8|45799.8|45779.8|45797.3|45777.3|3
1728053450000|2024-10-04 14:50:50|45798.7|45778.7|45796.2|45776.2|45799.8|45779.8|45796.2|45776.2|2
1728053460000|2024-10-04 14:51:00|45799.8|45779.8|45801.2|45781.2|45801.2|45781.2|45799.8|45779.8|12
1728053470000|2024-10-04 14:51:10|45799.8|45779.8|45796.2|45776.2|45803.3|45783.3|45796.2|45776.2|7
1728053480000|2024-10-04 14:51:20|45797.3|45777.3|45799.8|45779.8|45799.8|45779.8|45794.8|45774.8|4
1728053490000|2024-10-04 14:51:30|45803.3|45783.3|45804.8|45784.8|45804.8|45784.8|45799.8|45779.8|3
1728053500000|2024-10-04 14:51:40|45805.8|45785.8|45804.8|45784.8|45808.3|45788.3|45804.8|45784.8|18
1728053510000|2024-10-04 14:51:50|45803.7|45783.7|45806.2|45786.2|45806.2|45786.2|45803.7|45783.7|7
1728053520000|2024-10-04 14:52:00|45805.2|45785.2|45817.7|45797.7|45817.7|45797.7|45801.2|45781.2|13
1728053530000|2024-10-04 14:52:10|45816.2|45796.2|45812.7|45792.7|45816.6|45796.6|45807.7|45787.7|19
1728053540000|2024-10-04 14:52:20|45811.6|45791.6|45806.2|45786.2|45812.7|45792.7|45805.2|45785.2|5
1728053550000|2024-10-04 14:52:30|45805.2|45785.2|45811.2|45791.2|45811.2|45791.2|45805.2|45785.2|3
1728053560000|2024-10-04 14:52:40|45810.2|45790.2|45808.1|45788.1|45812.7|45792.7|45808.1|45788.1|5
1728053570000|2024-10-04 14:52:50|45809.1|45789.1|45795.2|45775.2|45809.1|45789.1|45795.2|45775.2|6
1728053580000|2024-10-04 14:53:00|45794.1|45774.1|45794.1|45774.1|45794.1|45774.1|45790.6|45770.6|3
1728053590000|2024-10-04 14:53:10|45790.6|45770.6|45784.8|45764.8|45794.8|45774.8|45784.8|45764.8|38
1728053600000|2024-10-04 14:53:20|45787.3|45767.3|45790.2|45770.2|45792.7|45772.7|45787.3|45767.3|10
1728053610000|2024-10-04 14:53:30|45792.7|45772.7|45795.8|45775.8|45795.8|45775.8|45789.8|45769.8|6
1728053620000|2024-10-04 14:53:40|45797.3|45777.3|45798.3|45778.3|45803.3|45783.3|45797.3|45777.3|7
1728053630000|2024-10-04 14:53:50|45799.8|45779.8|45798.3|45778.3|45802.3|45782.3|45796.2|45776.2|7
1728053640000|2024-10-04 14:54:00|45799.8|45779.8|45788.3|45768.3|45800.8|45780.8|45788.3|45768.3|11
1728053650000|2024-10-04 14:54:10|45785.8|45765.8|45779.8|45759.8|45785.8|45765.8|45779.8|45759.8|5
1728053660000|2024-10-04 14:54:20|45778.3|45758.3|45773.3|45753.3|45780.8|45760.8|45773.3|45753.3|11
1728053670000|2024-10-04 14:54:30|45772.3|45752.3|45763.3|45743.3|45772.3|45752.3|45763.3|45743.3|9
1728053680000|2024-10-04 14:54:40|45764.8|45744.8|45769.8|45749.8|45770.8|45750.8|45763.3|45743.3|1
1728053690000|2024-10-04 14:54:50|45770.8|45750.8|45768.3|45748.3|45770.8|45750.8|45767.3|45747.3|16
1728053700000|2024-10-04 14:55:00|45769.8|45749.8|45773.3|45753.3|45774.8|45754.8|45769.8|45749.8|7
1728053710000|2024-10-04 14:55:10|45770.8|45750.8|45771.9|45751.9|45785.8|45765.8|45768.3|45748.3|24
1728053720000|2024-10-04 14:55:20|45769.4|45749.4|45752.7|45732.7|45770.8|45750.8|45752.7|45732.7|27
1728053730000|2024-10-04 14:55:30|45753.7|45733.7|45748.7|45728.7|45754.8|45734.8|45745.8|45725.8|12
1728053740000|2024-10-04 14:55:40|45749.8|45729.8|45751.2|45731.2|45751.2|45731.2|45744.8|45724.8|25
1728053750000|2024-10-04 14:55:50|45752.3|45732.3|45751.2|45731.2|45754.8|45734.8|45751.2|45731.2|5
1728053760000|2024-10-04 14:56:00|45752.7|45732.7|45744.8|45724.8|45759.8|45739.8|45743.3|45723.3|31
1728053770000|2024-10-04 14:56:10|45742.3|45722.3|45741.2|45721.2|45744.8|45724.8|45741.2|45721.2|2
1728053780000|2024-10-04 14:56:20|45739.8|45719.8|45747.3|45727.3|45747.3|45727.3|45739.8|45719.8|12
1728053790000|2024-10-04 14:56:30|45748.3|45728.3|45749.8|45729.8|45753.3|45733.3|45748.3|45728.3|8
1728053800000|2024-10-04 14:56:40|45748.3|45728.3|45734.8|45714.8|45748.3|45728.3|45734.8|45714.8|7
1728053810000|2024-10-04 14:56:50|45733.3|45713.3|45732.3|45712.3|45733.3|45713.3|45726.2|45706.2|17
1728053820000|2024-10-04 14:57:00|45733.3|45713.3|45736.2|45716.2|45739.8|45719.8|45733.3|45713.3|10
1728053830000|2024-10-04 14:57:10|45739.8|45719.8|45739.8|45719.8|45739.8|45719.8|45734.8|45714.8|1
1728053840000|2024-10-04 14:57:20|45744.8|45724.8|45749.8|45729.8|45751.2|45731.2|45744.8|45724.8|13
1728053850000|2024-10-04 14:57:30|45751.2|45731.2|45741.2|45721.2|45751.2|45731.2|45741.2|45721.2|6
1728053860000|2024-10-04 14:57:40|45739.8|45719.8|45734.8|45714.8|45739.8|45719.8|45734.8|45714.8|3
1728053870000|2024-10-04 14:57:50|45736.2|45716.2|45723.3|45703.3|45736.2|45716.2|45723.3|45703.3|28
1728053880000|2024-10-04 14:58:00|45726.9|45706.9|45715.4|45695.4|45726.9|45706.9|45715.4|45695.4|46
1728053890000|2024-10-04 14:58:10|45711.9|45691.9|45716.9|45696.9|45719.8|45699.8|45708.3|45688.3|11
1728053900000|2024-10-04 14:58:20|45715.8|45695.8|45710.8|45690.8|45715.8|45695.8|45707.9|45687.9|13
1728053910000|2024-10-04 14:58:30|45709.8|45689.8|45706.9|45686.9|45711.9|45691.9|45706.9|45686.9|7
1728053920000|2024-10-04 14:58:40|45708.3|45688.3|45703.3|45683.3|45708.3|45688.3|45703.3|45683.3|5
1728053930000|2024-10-04 14:58:50|45704.8|45684.8|45714.4|45694.4|45714.4|45694.4|45704.8|45684.8|22
1728053940000|2024-10-04 14:59:00|45711.9|45691.9|45716.9|45696.9|45720.4|45700.4|45711.9|45691.9|10
1728053950000|2024-10-04 14:59:10|45715.8|45695.8|45713.3|45693.3|45715.8|45695.8|45709.4|45689.4|3
1728053960000|2024-10-04 14:59:20|45715.8|45695.8|45723.3|45703.3|45724.4|45704.4|45715.8|45695.8|10
1728053970000|2024-10-04 14:59:30|45724.4|45704.4|45710.4|45690.4|45724.4|45704.4|45710.4|45690.4|23
1728053980000|2024-10-04 14:59:40|45711.9|45691.9|45699.4|45679.4|45711.9|45691.9|45699.4|45679.4|5
1728053990000|2024-10-04 14:59:50|45698.3|45678.3|45699.4|45679.4|45700.8|45680.8|45696.9|45676.9|6
1728054000000|2024-10-04 15:00:00|45701.9|45681.9|45736.9|45716.9|45736.9|45716.9|45701.9|45681.9|29
1728054010000|2024-10-04 15:00:10|45738.3|45718.3|45739.4|45719.4|45743.3|45723.3|45735.4|45715.4|25
1728054020000|2024-10-04 15:00:20|45740.8|45720.8|45725.4|45705.4|45744.4|45724.4|45724.4|45704.4|17
1728054030000|2024-10-04 15:00:30|45726.9|45706.9|45731.9|45711.9|45731.9|45711.9|45725.8|45705.8|6
1728054040000|2024-10-04 15:00:40|45730.4|45710.4|45728.3|45708.3|45731.9|45711.9|45726.9|45706.9|5
1728054050000|2024-10-04 15:00:50|45726.9|45706.9|45729.4|45709.4|45731.9|45711.9|45726.9|45706.9|29
1728054060000|2024-10-04 15:01:00|45731.9|45711.9|45738.3|45718.3|45743.3|45723.3|45731.9|45711.9|20
1728054070000|2024-10-04 15:01:10|45736.9|45716.9|45718.3|45698.3|45736.9|45716.9|45718.3|45698.3|7
1728054080000|2024-10-04 15:01:20|45721.9|45701.9|45732.3|45712.3|45732.3|45712.3|45716.9|45696.9|8
1728054090000|2024-10-04 15:01:30|45733.3|45713.3|45726.9|45706.9|45739|45719|45723.3|45703.3|38
1728054100000|2024-10-04 15:01:40|45723.3|45703.3|45721.9|45701.9|45723.3|45703.3|45716.9|45696.9|5
1728054110000|2024-10-04 15:01:50|45720.4|45700.4|45718.3|45698.3|45723.3|45703.3|45718.3|45698.3|14
1728054120000|2024-10-04 15:02:00|45720.8|45700.8|45726.9|45706.9|45730.8|45710.8|45720.8|45700.8|11
1728054130000|2024-10-04 15:02:10|45723.3|45703.3|45724.8|45704.8|45729.8|45709.8|45723.3|45703.3|3
1728054140000|2024-10-04 15:02:20|45723.3|45703.3|45721.9|45701.9|45726.9|45706.9|45721.9|45701.9|4
1728054150000|2024-10-04 15:02:30|45718.3|45698.3|45701.5|45681.5|45718.3|45698.3|45696.9|45676.9|92
1728054160000|2024-10-04 15:02:40|45702.5|45682.5|45701.9|45681.9|45703.3|45683.3|45698.3|45678.3|8
1728054170000|2024-10-04 15:02:50|45703.3|45683.3|45703.3|45683.3|45704.4|45684.4|45700.8|45680.8|2
1728054180000|2024-10-04 15:03:00|45704.4|45684.4|45705.5|45685.5|45705.5|45685.5|45701.9|45681.9|7
1728054190000|2024-10-04 15:03:10|45704.4|45684.4|45713.4|45693.4|45713.4|45693.4|45704.4|45684.4|4
1728054200000|2024-10-04 15:03:20|45711.9|45691.9|45708.4|45688.4|45713.4|45693.4|45703.4|45683.4|12
1728054210000|2024-10-04 15:03:30|45709.4|45689.4|45714.4|45694.4|45716.9|45696.9|45709.4|45689.4|6
1728054220000|2024-10-04 15:03:40|45713.4|45693.4|45709.8|45689.8|45713.4|45693.4|45709.8|45689.8|3
1728054230000|2024-10-04 15:03:50|45710.9|45690.9|45708.4|45688.4|45713.4|45693.4|45708|45688|12
1728054240000|2024-10-04 15:04:00|45709.4|45689.4|45706.9|45686.9|45711.9|45691.9|45704.8|45684.8|12
1728054250000|2024-10-04 15:04:10|45705.5|45685.5|45696.9|45676.9|45705.5|45685.5|45696.9|45676.9|12
1728054260000|2024-10-04 15:04:20|45694|45674|45686.9|45666.9|45694|45674|45684.4|45664.4|14
1728054270000|2024-10-04 15:04:30|45688|45668|45683|45663|45690.5|45670.5|45683|45663|35
1728054280000|2024-10-04 15:04:40|45685.5|45665.5|45684|45664|45686.9|45666.9|45680.5|45660.5|34
1728054290000|2024-10-04 15:04:50|45688|45668|45690.5|45670.5|45690.5|45670.5|45686.9|45666.9|14
1728054300000|2024-10-04 15:05:00|45691.9|45671.9|45700.5|45680.5|45700.5|45680.5|45691.9|45671.9|18
1728054310000|2024-10-04 15:05:10|45703.4|45683.4|45706.9|45686.9|45710.5|45690.5|45703.4|45683.4|42
1728054320000|2024-10-04 15:05:20|45709.4|45689.4|45703.4|45683.4|45709.4|45689.4|45701.9|45681.9|61
1728054330000|2024-10-04 15:05:30|45704.4|45684.4|45703.4|45683.4|45705.5|45685.5|45701.9|45681.9|10
1728054340000|2024-10-04 15:05:40|45704.4|45684.4|45728.4|45708.4|45733.4|45713.4|45704.4|45684.4|33
1728054350000|2024-10-04 15:05:50|45729.8|45709.8|45738.8|45718.8|45739.8|45719.8|45729.8|45709.8|62
1728054360000|2024-10-04 15:06:00|45737.3|45717.3|45747.3|45727.3|45748.8|45728.8|45737.3|45717.3|24
1728054370000|2024-10-04 15:06:10|45745.9|45725.9|45724.8|45704.8|45747.3|45727.3|45724.8|45704.8|14
1728054380000|2024-10-04 15:06:20|45726.3|45706.3|45736.3|45716.3|45736.3|45716.3|45726.3|45706.3|7
1728054390000|2024-10-04 15:06:30|45734.8|45714.8|45719.8|45699.8|45734.8|45714.8|45717.7|45697.7|14
1728054400000|2024-10-04 15:06:40|45721.3|45701.3|45739.8|45719.8|45739.8|45719.8|45719.8|45699.8|13
1728054410000|2024-10-04 15:06:50|45742.7|45722.7|45749.8|45729.8|45749.8|45729.8|45742.7|45722.7|8
1728054420000|2024-10-04 15:07:00|45750.9|45730.9|45756.3|45736.3|45756.3|45736.3|45746.3|45726.3|33
1728054430000|2024-10-04 15:07:10|45758.8|45738.8|45761.3|45741.3|45764.8|45744.8|45758.8|45738.8|6
1728054440000|2024-10-04 15:07:20|45762.3|45742.3|45764.8|45744.8|45764.8|45744.8|45761.3|45741.3|8
1728054450000|2024-10-04 15:07:30|45765.9|45745.9|45786.3|45766.3|45786.3|45766.3|45765.9|45745.9|34
1728054460000|2024-10-04 15:07:40|45787.7|45767.7|45800.2|45780.2|45810.2|45790.2|45787.7|45767.7|40
1728054470000|2024-10-04 15:07:50|45799.2|45779.2|45798.8|45778.8|45802.7|45782.7|45796.3|45776.3|6
1728054480000|2024-10-04 15:08:00|45799.8|45779.8|45810.2|45790.2|45812.7|45792.7|45797.7|45777.7|15
1728054490000|2024-10-04 15:08:10|45811.3|45791.3|45821.3|45801.3|45823.8|45803.8|45811.3|45791.3|28
1728054500000|2024-10-04 15:08:20|45822.7|45802.7|45834.2|45814.2|45839.2|45819.2|45822.7|45802.7|44
1728054510000|2024-10-04 15:08:30|45835.2|45815.2|45829.8|45809.8|45836.3|45816.3|45828.8|45808.8|25
1728054520000|2024-10-04 15:08:40|45831.3|45811.3|45819.8|45799.8|45831.3|45811.3|45819.8|45799.8|9
1728054530000|2024-10-04 15:08:50|45821.3|45801.3|45830.2|45810.2|45830.2|45810.2|45821.3|45801.3|16
1728054540000|2024-10-04 15:09:00|45829.8|45809.8|45818.8|45798.8|45832.3|45812.3|45818.8|45798.8|27
1728054550000|2024-10-04 15:09:10|45819.8|45799.8|45824.8|45804.8|45825.9|45805.9|45816.3|45796.3|26
1728054560000|2024-10-04 15:09:20|45823.8|45803.8|45814.8|45794.8|45824.8|45804.8|45814.8|45794.8|5
1728054570000|2024-10-04 15:09:30|45819.8|45799.8|45811.3|45791.3|45819.8|45799.8|45811.3|45791.3|8
1728054580000|2024-10-04 15:09:40|45814.8|45794.8|45824.8|45804.8|45824.8|45804.8|45813.8|45793.8|6
1728054590000|2024-10-04 15:09:50|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|45823.8|45803.8|8
1728054600000|2024-10-04 15:10:00|45829.8|45809.8|45829.8|45809.8|45834.8|45814.8|45826.3|45806.3|15
1728054610000|2024-10-04 15:10:10|45830.9|45810.9|45822.3|45802.3|45834.8|45814.8|45822.3|45802.3|31
1728054620000|2024-10-04 15:10:20|45821.3|45801.3|45824.8|45804.8|45825.9|45805.9|45821.3|45801.3|10
1728054630000|2024-10-04 15:10:30|45826.3|45806.3|45816.3|45796.3|45827.3|45807.3|45816.3|45796.3|16
1728054640000|2024-10-04 15:10:40|45814.8|45794.8|45812.3|45792.3|45817.3|45797.3|45812.3|45792.3|19
1728054650000|2024-10-04 15:10:50|45809.8|45789.8|45804.8|45784.8|45809.8|45789.8|45804.8|45784.8|1
1728054660000|2024-10-04 15:11:00|45801.9|45781.9|45785.9|45765.9|45801.9|45781.9|45784.8|45764.8|20
1728054670000|2024-10-04 15:11:10|45788.8|45768.8|45788.8|45768.8|45793.4|45773.4|45788.4|45768.4|24
1728054680000|2024-10-04 15:11:20|45787.3|45767.3|45782.3|45762.3|45787.3|45767.3|45779.8|45759.8|18
1728054690000|2024-10-04 15:11:30|45784.8|45764.8|45783.4|45763.4|45787.3|45767.3|45779.8|45759.8|8
1728054700000|2024-10-04 15:11:40|45782.3|45762.3|45793.4|45773.4|45793.4|45773.4|45782.3|45762.3|17
1728054710000|2024-10-04 15:11:50|45791.9|45771.9|45785.9|45765.9|45791.9|45771.9|45782.3|45762.3|32
1728054720000|2024-10-04 15:12:00|45787.3|45767.3|45792.3|45772.3|45794.8|45774.8|45787.3|45767.3|20
1728054730000|2024-10-04 15:12:10|45790.9|45770.9|45789.8|45769.8|45792.3|45772.3|45789.8|45769.8|8
1728054740000|2024-10-04 15:12:20|45785.9|45765.9|45788.4|45768.4|45789.8|45769.8|45785.9|45765.9|14
1728054750000|2024-10-04 15:12:30|45786.9|45766.9|45783.8|45763.8|45786.9|45766.9|45783.8|45763.8|3
1728054760000|2024-10-04 15:12:40|45784.8|45764.8|45799.8|45779.8|45804.8|45784.8|45784.8|45764.8|14
1728054770000|2024-10-04 15:12:50|45796.3|45776.3|45802.3|45782.3|45803.8|45783.8|45794.8|45774.8|6
1728054780000|2024-10-04 15:13:00|45803.4|45783.4|45803.4|45783.4|45804.8|45784.8|45799.8|45779.8|8
1728054790000|2024-10-04 15:13:10|45802.3|45782.3|45795.9|45775.9|45804.8|45784.8|45794.8|45774.8|4
1728054800000|2024-10-04 15:13:20|45794.8|45774.8|45788.4|45768.4|45799.8|45779.8|45788.4|45768.4|17
1728054810000|2024-10-04 15:13:30|45789.4|45769.4|45791.3|45771.3|45792.3|45772.3|45787.3|45767.3|2
1728054820000|2024-10-04 15:13:40|45797.3|45777.3|45809.8|45789.8|45813.4|45793.4|45797.3|45777.3|21
1728054830000|2024-10-04 15:13:50|45812.3|45792.3|45803.8|45783.8|45813.8|45793.8|45803.8|45783.8|3
1728054840000|2024-10-04 15:14:00|45804.8|45784.8|45807.3|45787.3|45813.4|45793.4|45804.8|45784.8|8
1728054850000|2024-10-04 15:14:10|45804.8|45784.8|45814.8|45794.8|45814.8|45794.8|45804.8|45784.8|14
1728054860000|2024-10-04 15:14:20|45817.7|45797.7|45842.3|45822.3|45842.3|45822.3|45817.7|45797.7|37
1728054870000|2024-10-04 15:14:30|45840.9|45820.9|45824.8|45804.8|45840.9|45820.9|45824.8|45804.8|40
1728054880000|2024-10-04 15:14:40|45823.8|45803.8|45839.8|45819.8|45839.8|45819.8|45823.8|45803.8|6
1728054890000|2024-10-04 15:14:50|45838.8|45818.8|45842.7|45822.7|45848.4|45828.4|45836.3|45816.3|12
1728054900000|2024-10-04 15:15:00|45841.3|45821.3|45837.3|45817.3|45841.3|45821.3|45834.8|45814.8|25
1728054910000|2024-10-04 15:15:10|45839.8|45819.8|45847.3|45827.3|45848.4|45828.4|45836.3|45816.3|40
1728054920000|2024-10-04 15:15:20|45844.8|45824.8|45859.8|45839.8|45859.8|45839.8|45844.8|45824.8|18
1728054930000|2024-10-04 15:15:30|45858.4|45838.4|45887.3|45867.3|45887.3|45867.3|45857.3|45837.3|60
1728054940000|2024-10-04 15:15:40|45886.3|45866.3|45891.9|45871.9|45891.9|45871.9|45886.3|45866.3|20
1728054950000|2024-10-04 15:15:50|45890.5|45870.5|45881.9|45861.9|45891.9|45871.9|45881.9|45861.9|17
1728054960000|2024-10-04 15:16:00|45883.4|45863.4|45871.9|45851.9|45883.4|45863.4|45871.9|45851.9|35
1728054970000|2024-10-04 15:16:10|45873|45853|45883.4|45863.4|45884.4|45864.4|45869.4|45849.4|16
1728054980000|2024-10-04 15:16:20|45881.9|45861.9|45889.8|45869.8|45889.8|45869.8|45881.9|45861.9|20
1728054990000|2024-10-04 15:16:30|45888.4|45868.4|45906.3|45886.3|45906.3|45886.3|45888.4|45868.4|29
1728055000000|2024-10-04 15:16:40|45907.3|45887.3|45926.3|45906.3|45926.3|45906.3|45899.8|45879.8|52
1728055010000|2024-10-04 15:16:50|45927.7|45907.7|45934.8|45914.8|45936.3|45916.3|45927.7|45907.7|52
1728055020000|2024-10-04 15:17:00|45939.8|45919.8|45951.3|45931.3|45951.3|45931.3|45939.2|45919.2|25
1728055030000|2024-10-04 15:17:10|45950.2|45930.2|45952.7|45932.7|45954.2|45934.2|45944.2|45924.2|12
1728055040000|2024-10-04 15:17:20|45950.2|45930.2|45947.7|45927.7|45950.2|45930.2|45943.8|45923.8|6
1728055050000|2024-10-04 15:17:30|45946.3|45926.3|45959.8|45939.8|45959.8|45939.8|45946.3|45926.3|29
1728055060000|2024-10-04 15:17:40|45961.3|45941.3|45961.3|45941.3|45962.7|45942.7|45959.8|45939.8|14
1728055070000|2024-10-04 15:17:50|45958.8|45938.8|45936.3|45916.3|45958.8|45938.8|45936.3|45916.3|9
1728055080000|2024-10-04 15:18:00|45934.8|45914.8|45921.3|45901.3|45934.8|45914.8|45917.3|45897.3|12
1728055090000|2024-10-04 15:18:10|45919.8|45899.8|45916.3|45896.3|45922.3|45902.3|45916.3|45896.3|7
1728055100000|2024-10-04 15:18:20|45915.2|45895.2|45908.4|45888.4|45915.2|45895.2|45908.4|45888.4|11
1728055110000|2024-10-04 15:18:30|45907.3|45887.3|45906.3|45886.3|45908.4|45888.4|45903.4|45883.4|4
1728055120000|2024-10-04 15:18:40|45907.3|45887.3|45884.4|45864.4|45908.4|45888.4|45881.9|45861.9|37
1728055130000|2024-10-04 15:18:50|45881.9|45861.9|45861.9|45841.9|45881.9|45861.9|45860.5|45840.5|41
1728055140000|2024-10-04 15:19:00|45860.9|45840.9|45853|45833|45861.9|45841.9|45846.9|45826.9|21
1728055150000|2024-10-04 15:19:10|45851.9|45831.9|45859.4|45839.4|45859.4|45839.4|45851.9|45831.9|9
1728055160000|2024-10-04 15:19:20|45861.9|45841.9|45859.8|45839.8|45863.4|45843.4|45856.9|45836.9|6
1728055170000|2024-10-04 15:19:30|45860.9|45840.9|45860.9|45840.9|45863.4|45843.4|45859.4|45839.4|11
1728055180000|2024-10-04 15:19:40|45861.9|45841.9|45858.4|45838.4|45861.9|45841.9|45855.5|45835.5|3
1728055190000|2024-10-04 15:19:50|45859.8|45839.8|45856.3|45836.3|45861.9|45841.9|45855.9|45835.9|9
1728055200000|2024-10-04 15:20:00|45858.4|45838.4|45840.9|45820.9|45860.9|45840.9|45840.9|45820.9|6
1728055210000|2024-10-04 15:20:10|45839.4|45819.4|45823.4|45803.4|45839.4|45819.4|45820.9|45800.9|16
1728055220000|2024-10-04 15:20:20|45821.9|45801.9|45824|45804|45826.9|45806.9|45821.9|45801.9|10
1728055230000|2024-10-04 15:20:30|45825.5|45805.5|45821.9|45801.9|45825.5|45805.5|45818.4|45798.4|6
1728055240000|2024-10-04 15:20:40|45818.4|45798.4|45821.9|45801.9|45821.9|45801.9|45811.9|45791.9|12
1728055250000|2024-10-04 15:20:50|45820.5|45800.5|45800.5|45780.5|45821.9|45801.9|45800.5|45780.5|19
1728055260000|2024-10-04 15:21:00|45801.9|45781.9|45808.4|45788.4|45808.4|45788.4|45801.9|45781.9|16
1728055270000|2024-10-04 15:21:10|45807|45787|45810.5|45790.5|45812|45792|45807|45787|8
1728055280000|2024-10-04 15:21:20|45812|45792|45799.5|45779.5|45812|45792|45799.5|45779.5|7
1728055290000|2024-10-04 15:21:30|45797|45777|45787|45767|45797|45777|45787|45767|12
1728055300000|2024-10-04 15:21:40|45789.5|45769.5|45784.1|45764.1|45789.5|45769.5|45784.1|45764.1|10
1728055310000|2024-10-04 15:21:50|45783|45763|45778.4|45758.4|45783|45763|45775.5|45755.5|6
1728055320000|2024-10-04 15:22:00|45777|45757|45782|45762|45782|45762|45775.5|45755.5|14
1728055330000|2024-10-04 15:22:10|45779.5|45759.5|45772|45752|45782|45762|45772|45752|15
1728055340000|2024-10-04 15:22:20|45768.4|45748.4|45767|45747|45768.4|45748.4|45762|45742|10
1728055350000|2024-10-04 15:22:30|45764.5|45744.5|45753.4|45733.4|45764.5|45744.5|45753.4|45733.4|26
1728055360000|2024-10-04 15:22:40|45752.4|45732.4|45755.9|45735.9|45755.9|45735.9|45749.5|45729.5|17
1728055370000|2024-10-04 15:22:50|45754.5|45734.5|45757|45737|45757|45737|45752|45732|8
1728055380000|2024-10-04 15:23:00|45758.4|45738.4|45735.9|45715.9|45758.4|45738.4|45735.9|45715.9|16
1728055390000|2024-10-04 15:23:10|45733.4|45713.4|45725.5|45705.5|45733.4|45713.4|45723.4|45703.4|13
1728055400000|2024-10-04 15:23:20|45727|45707|45727|45707|45732|45712|45725.5|45705.5|13
1728055410000|2024-10-04 15:23:30|45724.5|45704.5|45722|45702|45724.5|45704.5|45719.5|45699.5|12
1728055420000|2024-10-04 15:23:40|45720.5|45700.5|45719.5|45699.5|45722|45702|45717|45697|12
1728055430000|2024-10-04 15:23:50|45717|45697|45714.5|45694.5|45720.5|45700.5|45714.5|45694.5|7
1728055440000|2024-10-04 15:24:00|45715.5|45695.5|45709.5|45689.5|45717|45697|45705.5|45685.5|20
1728055450000|2024-10-04 15:24:10|45712|45692|45699.5|45679.5|45712|45692|45699.5|45679.5|10
1728055460000|2024-10-04 15:24:20|45700.9|45680.9|45699.5|45679.5|45702|45682|45697|45677|7
1728055470000|2024-10-04 15:24:30|45700.5|45680.5|45700.5|45680.5|45702|45682|45697|45677|7
1728055480000|2024-10-04 15:24:40|45698|45678|45695.5|45675.5|45699.5|45679.5|45695.5|45675.5|11
1728055490000|2024-10-04 15:24:50|45694.1|45674.1|45698|45678|45698|45678|45693|45673|22
1728055500000|2024-10-04 15:25:00|45699.5|45679.5|45695.5|45675.5|45702|45682|45695.5|45675.5|7
1728055510000|2024-10-04 15:25:10|45690.5|45670.5|45690.5|45670.5|45690.5|45670.5|45690.5|45670.5|8
1728055520000|2024-10-04 15:25:20|45692|45672|45662.6|45642.6|45692|45672|45662.6|45642.6|214
1728055530000|2024-10-04 15:25:30|45661.6|45641.6|45662.6|45642.6|45665.5|45645.5|45660.1|45640.1|22
1728055540000|2024-10-04 15:25:40|45655.1|45635.1|45650.1|45630.1|45655.1|45635.1|45649.7|45629.7|49
1728055550000|2024-10-04 15:25:50|45651.2|45631.2|45663|45643|45663|45643|45651.2|45631.2|14
1728055560000|2024-10-04 15:26:00|45664.1|45644.1|45661.2|45641.2|45671.6|45651.6|45660.1|45640.1|22
1728055570000|2024-10-04 15:26:10|45662.6|45642.6|45653.7|45633.7|45664.1|45644.1|45653.7|45633.7|15
1728055580000|2024-10-04 15:26:20|45655.1|45635.1|45645.1|45625.1|45655.1|45635.1|45642.6|45622.6|15
1728055590000|2024-10-04 15:26:30|45642.6|45622.6|45646.2|45626.2|45648.7|45628.7|45641.2|45621.2|6
1728055600000|2024-10-04 15:26:40|45644.7|45624.7|45644.7|45624.7|45646.2|45626.2|45641.2|45621.2|9
1728055610000|2024-10-04 15:26:50|45643.7|45623.7|45641.2|45621.2|45646.2|45626.2|45641.2|45621.2|14
1728055620000|2024-10-04 15:27:00|45639.7|45619.7|45618.7|45598.7|45641.2|45621.2|45618.7|45598.7|36
1728055630000|2024-10-04 15:27:10|45617.6|45597.6|45626.2|45606.2|45629.7|45609.7|45616.2|45596.2|33
1728055640000|2024-10-04 15:27:20|45624.7|45604.7|45604.7|45584.7|45624.7|45604.7|45604.7|45584.7|84
1728055650000|2024-10-04 15:27:30|45606.2|45586.2|45609.7|45589.7|45609.7|45589.7|45604.7|45584.7|12
1728055660000|2024-10-04 15:27:40|45613.3|45593.3|45626.2|45606.2|45626.2|45606.2|45610.8|45590.8|14
1728055670000|2024-10-04 15:27:50|45622.2|45602.2|45631.2|45611.2|45632.6|45612.6|45621.2|45601.2|17
1728055680000|2024-10-04 15:28:00|45630.1|45610.1|45629.7|45609.7|45630.1|45610.1|45622.2|45602.2|10
1728055690000|2024-10-04 15:28:10|45631.2|45611.2|45618.7|45598.7|45631.2|45611.2|45618.7|45598.7|4
1728055700000|2024-10-04 15:28:20|45621.2|45601.2|45613.7|45593.7|45621.2|45601.2|45612.6|45592.6|2
1728055710000|2024-10-04 15:28:30|45614.7|45594.7|45612.6|45592.6|45616.2|45596.2|45612.6|45592.6|0
1728055720000|2024-10-04 15:28:40|45611.2|45591.2|45609.7|45589.7|45612.6|45592.6|45609.1|45589.1|3
1728055730000|2024-10-04 15:28:50|45608.7|45588.7|45612.6|45592.6|45612.6|45592.6|45607.6|45587.6|1
1728055740000|2024-10-04 15:29:00|45615.1|45595.1|45602.2|45582.2|45617.6|45597.6|45602.2|45582.2|10
1728055750000|2024-10-04 15:29:10|45599.7|45579.7|45579.7|45559.7|45599.7|45579.7|45577.2|45557.2|46
1728055760000|2024-10-04 15:29:20|45581.2|45561.2|45586.2|45566.2|45587.6|45567.6|45581.2|45561.2|4
1728055770000|2024-10-04 15:29:30|45585.1|45565.1|45581.2|45561.2|45586.2|45566.2|45577.6|45557.6|15
1728055780000|2024-10-04 15:29:40|45579.7|45559.7|45586.2|45566.2|45586.2|45566.2|45578.3|45558.3|8
1728055790000|2024-10-04 15:29:50|45584.7|45564.7|45574.7|45554.7|45584.7|45564.7|45574.7|45554.7|12
1728055800000|2024-10-04 15:30:00|45576.2|45556.2|45561.2|45541.2|45579.7|45559.7|45552.6|45532.6|34
1728055810000|2024-10-04 15:30:10|45562.2|45542.2|45562.2|45542.2|45566.2|45546.2|45559.7|45539.7|23
1728055820000|2024-10-04 15:30:20|45561.2|45541.2|45554.7|45534.7|45561.2|45541.2|45548.7|45528.7|16
1728055830000|2024-10-04 15:30:30|45556.2|45536.2|45572.2|45552.2|45572.2|45552.2|45556.2|45536.2|11
1728055840000|2024-10-04 15:30:40|45573.3|45553.3|45583.7|45563.7|45583.7|45563.7|45573.3|45553.3|23
1728055850000|2024-10-04 15:30:50|45585.1|45565.1|45596.2|45576.2|45597.2|45577.2|45585.1|45565.1|15
1728055860000|2024-10-04 15:31:00|45598.7|45578.7|45599.7|45579.7|45601.2|45581.2|45594.7|45574.7|32
1728055870000|2024-10-04 15:31:10|45601.2|45581.2|45619.7|45599.7|45621.2|45601.2|45601.2|45581.2|44
1728055880000|2024-10-04 15:31:20|45621.2|45601.2|45624.7|45604.7|45624.7|45604.7|45614.7|45594.7|9
1728055890000|2024-10-04 15:31:30|45626.2|45606.2|45619.7|45599.7|45627.6|45607.6|45618.7|45598.7|19
1728055900000|2024-10-04 15:31:40|45616.2|45596.2|45627.6|45607.6|45629.7|45609.7|45614.7|45594.7|14
1728055910000|2024-10-04 15:31:50|45629.7|45609.7|45637.6|45617.6|45637.6|45617.6|45627.2|45607.2|22
1728055920000|2024-10-04 15:32:00|45638.7|45618.7|45636.2|45616.2|45641.2|45621.2|45629.7|45609.7|12
1728055930000|2024-10-04 15:32:10|45639.7|45619.7|45641.2|45621.2|45641.2|45621.2|45634.7|45614.7|19
1728055940000|2024-10-04 15:32:20|45642.2|45622.2|45651.2|45631.2|45651.2|45631.2|45642.2|45622.2|7
1728055950000|2024-10-04 15:32:30|45652.2|45632.2|45644.7|45624.7|45654.7|45634.7|45644.7|45624.7|16
1728055960000|2024-10-04 15:32:40|45643.3|45623.3|45634.7|45614.7|45643.3|45623.3|45631.2|45611.2|18
1728055970000|2024-10-04 15:32:50|45636.2|45616.2|45633.7|45613.7|45636.2|45616.2|45632.6|45612.6|1
1728055980000|2024-10-04 15:33:00|45632.2|45612.2|45629.7|45609.7|45634.7|45614.7|45629.7|45609.7|5
1728055990000|2024-10-04 15:33:10|45627.2|45607.2|45609.7|45589.7|45627.2|45607.2|45606.2|45586.2|14
1728056000000|2024-10-04 15:33:20|45611.2|45591.2|45626.2|45606.2|45626.2|45606.2|45611.2|45591.2|8
1728056010000|2024-10-04 15:33:30|45624.7|45604.7|45626.2|45606.2|45629.7|45609.7|45624.7|45604.7|8
1728056020000|2024-10-04 15:33:40|45629.7|45609.7|45624.7|45604.7|45629.7|45609.7|45621.2|45601.2|7
1728056030000|2024-10-04 15:33:50|45626.2|45606.2|45621.2|45601.2|45626.2|45606.2|45621.2|45601.2|2
1728056040000|2024-10-04 15:34:00|45622.6|45602.6|45634.7|45614.7|45634.7|45614.7|45621.2|45601.2|10
1728056050000|2024-10-04 15:34:10|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45631.2|45611.2|6
1728056060000|2024-10-04 15:34:20|45639.7|45619.7|45651.2|45631.2|45651.2|45631.2|45639.7|45619.7|3
1728056070000|2024-10-04 15:34:30|45649.7|45629.7|45639.7|45619.7|45651.2|45631.2|45639.7|45619.7|6
1728056080000|2024-10-04 15:34:40|45638.7|45618.7|45634.7|45614.7|45638.7|45618.7|45631.2|45611.2|1
1728056090000|2024-10-04 15:34:50|45636.2|45616.2|45639.7|45619.7|45639.7|45619.7|45636.2|45616.2|1
1728056100000|2024-10-04 15:35:00|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45629.7|45609.7|9
1728056110000|2024-10-04 15:35:10|45637.6|45617.6|45646.2|45626.2|45646.2|45626.2|45636.2|45616.2|19
1728056120000|2024-10-04 15:35:20|45651.2|45631.2|45666.2|45646.2|45667.2|45647.2|45651.2|45631.2|25
1728056130000|2024-10-04 15:35:30|45664.7|45644.7|45661.2|45641.2|45668.7|45648.7|45659.7|45639.7|13
1728056140000|2024-10-04 15:35:40|45662.6|45642.6|45653.7|45633.7|45663.7|45643.7|45653.7|45633.7|3
1728056150000|2024-10-04 15:35:50|45652.6|45632.6|45653.7|45633.7|45656.2|45636.2|45652.6|45632.6|13
1728056160000|2024-10-04 15:36:00|45652.2|45632.2|45651.2|45631.2|45659.7|45639.7|45646.2|45626.2|16
1728056170000|2024-10-04 15:36:10|45652.2|45632.2|45671.2|45651.2|45671.2|45651.2|45651.2|45631.2|19
1728056180000|2024-10-04 15:36:20|45669.7|45649.7|45659.7|45639.7|45672.2|45652.2|45658.3|45638.3|9
1728056190000|2024-10-04 15:36:30|45660.8|45640.8|45663.3|45643.3|45663.3|45643.3|45659.7|45639.7|4
1728056200000|2024-10-04 15:36:40|45661.8|45641.8|45654.7|45634.7|45661.8|45641.8|45654.7|45634.7|5
1728056210000|2024-10-04 15:36:50|45657.2|45637.2|45657.2|45637.2|45657.2|45637.2|45652.2|45632.2|5
1728056220000|2024-10-04 15:37:00|45658.7|45638.7|45677.6|45657.6|45684.7|45664.7|45657.2|45637.2|9
1728056230000|2024-10-04 15:37:10|45676.2|45656.2|45676.2|45656.2|45677.2|45657.2|45668.7|45648.7|13
1728056240000|2024-10-04 15:37:20|45677.6|45657.6|45683.7|45663.7|45683.7|45663.7|45676.2|45656.2|3
1728056250000|2024-10-04 15:37:30|45682.3|45662.3|45681.2|45661.2|45684.8|45664.8|45680.8|45660.8|10
1728056260000|2024-10-04 15:37:40|45683.7|45663.7|45687.6|45667.6|45687.6|45667.6|45681.2|45661.2|3
1728056270000|2024-10-04 15:37:50|45688.7|45668.7|45677.6|45657.6|45688.7|45668.7|45677.6|45657.6|5
1728056280000|2024-10-04 15:38:00|45676.2|45656.2|45676.2|45656.2|45677.3|45657.3|45673.3|45653.3|18
1728056290000|2024-10-04 15:38:10|45677.3|45657.3|45682.7|45662.7|45684.8|45664.8|45676.2|45656.2|7
1728056300000|2024-10-04 15:38:20|45683.7|45663.7|45693.7|45673.7|45693.7|45673.7|45681.2|45661.2|26
1728056310000|2024-10-04 15:38:30|45695.2|45675.2|45691.2|45671.2|45698.7|45678.7|45691.2|45671.2|3
1728056320000|2024-10-04 15:38:40|45694.8|45674.8|45709.8|45689.8|45711.2|45691.2|45693.7|45673.7|30
1728056330000|2024-10-04 15:38:50|45711.2|45691.2|45706.2|45686.2|45711.2|45691.2|45706.2|45686.2|6
1728056340000|2024-10-04 15:39:00|45707.7|45687.7|45711.2|45691.2|45713.7|45693.7|45707.7|45687.7|17
1728056350000|2024-10-04 15:39:10|45708.7|45688.7|45721.2|45701.2|45723.3|45703.3|45708.7|45688.7|33
1728056360000|2024-10-04 15:39:20|45719.8|45699.8|45726.2|45706.2|45728.3|45708.3|45719.8|45699.8|2
1728056370000|2024-10-04 15:39:30|45731.2|45711.2|45752.7|45732.7|45753.1|45733.1|45729.8|45709.8|20
1728056380000|2024-10-04 15:39:40|45754.1|45734.1|45762.7|45742.7|45762.7|45742.7|45754.1|45734.1|25
1728056390000|2024-10-04 15:39:50|45757.7|45737.7|45757.7|45737.7|45761.2|45741.2|45757.7|45737.7|6
1728056400000|2024-10-04 15:40:00|45762.7|45742.7|45789.1|45769.1|45789.1|45769.1|45762.7|45742.7|19
1728056410000|2024-10-04 15:40:10|45790.6|45770.6|45799.1|45779.1|45799.1|45779.1|45785.6|45765.6|24
1728056420000|2024-10-04 15:40:20|45803.1|45783.1|45784.1|45764.1|45804.1|45784.1|45784.1|45764.1|28
1728056430000|2024-10-04 15:40:30|45780.2|45760.2|45739.1|45719.1|45780.2|45760.2|45739.1|45719.1|25
1728056440000|2024-10-04 15:40:40|45740.6|45720.6|45732.7|45712.7|45742.7|45722.7|45732.7|45712.7|22
1728056450000|2024-10-04 15:40:50|45729.1|45709.1|45730.6|45710.6|45730.6|45710.6|45725.6|45705.6|4
1728056460000|2024-10-04 15:41:00|45732|45712|45737.7|45717.7|45740.2|45720.2|45732|45712|15
1728056470000|2024-10-04 15:41:10|45739.1|45719.1|45750.2|45730.2|45750.2|45730.2|45739.1|45719.1|6
1728056480000|2024-10-04 15:41:20|45747.7|45727.7|45755.2|45735.2|45755.2|45735.2|45744.1|45724.1|10
1728056490000|2024-10-04 15:41:30|45756.2|45736.2|45754.1|45734.1|45759.1|45739.1|45750.6|45730.6|8
1728056500000|2024-10-04 15:41:40|45751.6|45731.6|45739.1|45719.1|45751.6|45731.6|45737|45717|9
1728056510000|2024-10-04 15:41:50|45740.6|45720.6|45732.7|45712.7|45742.7|45722.7|45731.6|45711.6|6
1728056520000|2024-10-04 15:42:00|45734.1|45714.1|45747.7|45727.7|45749.1|45729.1|45734.1|45714.1|14
1728056530000|2024-10-04 15:42:10|45749.1|45729.1|45756.6|45736.6|45756.6|45736.6|45747.7|45727.7|7
1728056540000|2024-10-04 15:42:20|45757.7|45737.7|45756.6|45736.6|45757.7|45737.7|45756.6|45736.6|0
1728056550000|2024-10-04 15:42:30|45755.6|45735.6|45761.6|45741.6|45761.6|45741.6|45755.2|45735.2|11
1728056560000|2024-10-04 15:42:40|45762.7|45742.7|45759.1|45739.1|45764.1|45744.1|45759.1|45739.1|8
1728056570000|2024-10-04 15:42:50|45761.2|45741.2|45759.1|45739.1|45764.1|45744.1|45759.1|45739.1|2
1728056580000|2024-10-04 15:43:00|45757.7|45737.7|45769.1|45749.1|45770.6|45750.6|45751.6|45731.6|41
1728056590000|2024-10-04 15:43:10|45770.6|45750.6|45764.1|45744.1|45770.6|45750.6|45764.1|45744.1|9
1728056600000|2024-10-04 15:43:20|45765.6|45745.6|45781.6|45761.6|45781.6|45761.6|45764.1|45744.1|33
1728056610000|2024-10-04 15:43:30|45783.1|45763.1|45786.6|45766.6|45789.5|45769.5|45783.1|45763.1|19
1728056620000|2024-10-04 15:43:40|45785.6|45765.6|45801.6|45781.6|45802.7|45782.7|45785.6|45765.6|17
1728056630000|2024-10-04 15:43:50|45800.2|45780.2|45781.6|45761.6|45800.2|45780.2|45781.6|45761.6|11
1728056640000|2024-10-04 15:44:00|45784.1|45764.1|45772.7|45752.7|45786.6|45766.6|45772.7|45752.7|65
1728056650000|2024-10-04 15:44:10|45774.1|45754.1|45798.1|45778.1|45798.1|45778.1|45774.1|45754.1|12
1728056660000|2024-10-04 15:44:20|45799.1|45779.1|45791.6|45771.6|45799.1|45779.1|45791.6|45771.6|12
1728056670000|2024-10-04 15:44:30|45790.6|45770.6|45771.6|45751.6|45790.6|45770.6|45771.6|45751.6|7
1728056680000|2024-10-04 15:44:40|45770.2|45750.2|45764.1|45744.1|45770.2|45750.2|45764.1|45744.1|7
1728056690000|2024-10-04 15:44:50|45762.7|45742.7|45739.1|45719.1|45762.7|45742.7|45739.1|45719.1|8
1728056700000|2024-10-04 15:45:00|45741.6|45721.6|45757.7|45737.7|45759.1|45739.1|45741.6|45721.6|5
1728056710000|2024-10-04 15:45:10|45755.6|45735.6|45775.6|45755.6|45775.6|45755.6|45755.6|45735.6|9
1728056720000|2024-10-04 15:45:20|45779.1|45759.1|45785.2|45765.2|45785.2|45765.2|45774.1|45754.1|12
1728056730000|2024-10-04 15:45:30|45787.7|45767.7|45799.1|45779.1|45799.1|45779.1|45787.7|45767.7|20
1728056740000|2024-10-04 15:45:40|45800.6|45780.6|45813.7|45793.7|45813.7|45793.7|45800.6|45780.6|12
1728056750000|2024-10-04 15:45:50|45812.7|45792.7|45815.6|45795.6|45820.6|45800.6|45812.7|45792.7|18
1728056760000|2024-10-04 15:46:00|45814.1|45794.1|45819.1|45799.1|45824.1|45804.1|45814.1|45794.1|13
1728056770000|2024-10-04 15:46:10|45820.6|45800.6|45828.1|45808.1|45828.1|45808.1|45817.7|45797.7|6
1728056780000|2024-10-04 15:46:20|45829.1|45809.1|45826.6|45806.6|45834.1|45814.1|45824.1|45804.1|9
1728056790000|2024-10-04 15:46:30|45825.6|45805.6|45810.6|45790.6|45825.6|45805.6|45807.7|45787.7|17
1728056800000|2024-10-04 15:46:40|45809.1|45789.1|45796.6|45776.6|45809.1|45789.1|45796.6|45776.6|5
1728056810000|2024-10-04 15:46:50|45794.1|45774.1|45791.6|45771.6|45794.1|45774.1|45787.7|45767.7|4
1728056820000|2024-10-04 15:47:00|45795.6|45775.6|45799.1|45779.1|45800.2|45780.2|45795.6|45775.6|26
1728056830000|2024-10-04 15:47:10|45800.2|45780.2|45799.1|45779.1|45806.6|45786.6|45799.1|45779.1|13
1728056840000|2024-10-04 15:47:20|45800.6|45780.6|45798.1|45778.1|45800.6|45780.6|45797.7|45777.7|7
1728056850000|2024-10-04 15:47:30|45799.1|45779.1|45800.6|45780.6|45803.1|45783.1|45799.1|45779.1|11
1728056860000|2024-10-04 15:47:40|45799.1|45779.1|45820.6|45800.6|45820.6|45800.6|45799.1|45779.1|26
1728056870000|2024-10-04 15:47:50|45819.1|45799.1|45810.6|45790.6|45820.6|45800.6|45807|45787|7
1728056880000|2024-10-04 15:48:00|45812|45792|45793.1|45773.1|45812.7|45792.7|45793.1|45773.1|9
1728056890000|2024-10-04 15:48:10|45794.1|45774.1|45795.6|45775.6|45795.6|45775.6|45790.6|45770.6|4
1728056900000|2024-10-04 15:48:20|45796.6|45776.6|45805.6|45785.6|45805.6|45785.6|45795.6|45775.6|6
1728056910000|2024-10-04 15:48:30|45804.1|45784.1|45805.6|45785.6|45809.1|45789.1|45804.1|45784.1|3
1728056920000|2024-10-04 15:48:40|45804.1|45784.1|45791.6|45771.6|45804.1|45784.1|45791.6|45771.6|4
1728056930000|2024-10-04 15:48:50|45790.6|45770.6|45779.1|45759.1|45791.6|45771.6|45779.1|45759.1|4
1728056940000|2024-10-04 15:49:00|45776.6|45756.6|45751.6|45731.6|45776.6|45756.6|45751.6|45731.6|10
1728056950000|2024-10-04 15:49:10|45755.6|45735.6|45759.1|45739.1|45759.1|45739.1|45754.1|45734.1|5
1728056960000|2024-10-04 15:49:20|45761.6|45741.6|45755.6|45735.6|45761.6|45741.6|45753.1|45733.1|9
1728056970000|2024-10-04 15:49:30|45754.5|45734.5|45747|45727|45754.5|45734.5|45741.6|45721.6|9
1728056980000|2024-10-04 15:49:40|45748.1|45728.1|45752.7|45732.7|45752.7|45732.7|45748.1|45728.1|3
1728056990000|2024-10-04 15:49:50|45755.2|45735.2|45766.6|45746.6|45770.6|45750.6|45755.2|45735.2|16
1728057000000|2024-10-04 15:50:00|45765.6|45745.6|45770.6|45750.6|45779.1|45759.1|45764.1|45744.1|19
1728057010000|2024-10-04 15:50:10|45771.6|45751.6|45750.2|45730.2|45771.6|45751.6|45750.2|45730.2|9
1728057020000|2024-10-04 15:50:20|45751.6|45731.6|45744.1|45724.1|45753.1|45733.1|45743.1|45723.1|5
1728057030000|2024-10-04 15:50:30|45743.1|45723.1|45744.1|45724.1|45745.6|45725.6|45738.1|45718.1|11
1728057040000|2024-10-04 15:50:40|45741.6|45721.6|45734.1|45714.1|45745.6|45725.6|45734.1|45714.1|18
1728057050000|2024-10-04 15:50:50|45732.7|45712.7|45724.1|45704.1|45732.7|45712.7|45722.7|45702.7|2
1728057060000|2024-10-04 15:51:00|45722.7|45702.7|45711.6|45691.6|45724.1|45704.1|45710.2|45690.2|13
1728057070000|2024-10-04 15:51:10|45708.7|45688.7|45701.6|45681.6|45709.1|45689.1|45701.6|45681.6|29
1728057080000|2024-10-04 15:51:20|45700.2|45680.2|45711.6|45691.6|45711.6|45691.6|45700.2|45680.2|20
1728057090000|2024-10-04 15:51:30|45710.2|45690.2|45717.7|45697.7|45717.7|45697.7|45707.7|45687.7|27
1728057100000|2024-10-04 15:51:40|45716.2|45696.2|45712.7|45692.7|45717.7|45697.7|45711.6|45691.6|4
1728057110000|2024-10-04 15:51:50|45711.2|45691.2|45712.7|45692.7|45716.2|45696.2|45709.1|45689.1|5
1728057120000|2024-10-04 15:52:00|45714.1|45694.1|45716.6|45696.6|45719.1|45699.1|45714.1|45694.1|6
1728057130000|2024-10-04 15:52:10|45719.1|45699.1|45709.1|45689.1|45719.1|45699.1|45709.1|45689.1|3
1728057140000|2024-10-04 15:52:20|45712.7|45692.7|45705.2|45685.2|45712.7|45692.7|45705.2|45685.2|3
1728057150000|2024-10-04 15:52:30|45707.7|45687.7|45709.1|45689.1|45711.6|45691.6|45707.7|45687.7|1
1728057160000|2024-10-04 15:52:40|45706.6|45686.6|45709.1|45689.1|45711.6|45691.6|45702.7|45682.7|5
1728057170000|2024-10-04 15:52:50|45710.6|45690.6|45709.1|45689.1|45711.6|45691.6|45701.6|45681.6|5
1728057180000|2024-10-04 15:53:00|45710.6|45690.6|45712.7|45692.7|45716.6|45696.6|45708.1|45688.1|9
1728057190000|2024-10-04 15:53:10|45714.1|45694.1|45719.1|45699.1|45719.1|45699.1|45714.1|45694.1|6
1728057200000|2024-10-04 15:53:20|45720.6|45700.6|45729.1|45709.1|45729.1|45709.1|45720.6|45700.6|2
1728057210000|2024-10-04 15:53:30|45730.2|45710.2|45744.1|45724.1|45744.1|45724.1|45729.1|45709.1|7
1728057220000|2024-10-04 15:53:40|45741.6|45721.6|45751.6|45731.6|45751.6|45731.6|45739.1|45719.1|8
1728057230000|2024-10-04 15:53:50|45755.6|45735.6|45770.2|45750.2|45770.2|45750.2|45755.6|45735.6|12
1728057240000|2024-10-04 15:54:00|45772.7|45752.7|45789.1|45769.1|45789.1|45769.1|45772.7|45752.7|20
1728057250000|2024-10-04 15:54:10|45792.7|45772.7|45790.6|45770.6|45794.1|45774.1|45790.6|45770.6|18
1728057260000|2024-10-04 15:54:20|45789.1|45769.1|45794.1|45774.1|45794.1|45774.1|45789.1|45769.1|1
1728057270000|2024-10-04 15:54:30|45791.6|45771.6|45779.1|45759.1|45794.1|45774.1|45779.1|45759.1|9
1728057280000|2024-10-04 15:54:40|45780.6|45760.6|45780.6|45760.6|45780.6|45760.6|45780.6|45760.6|1
1728057290000|2024-10-04 15:54:50|45779.1|45759.1|45780.6|45760.6|45780.6|45760.6|45775.2|45755.2|2
1728057300000|2024-10-04 15:55:00|45783.5|45763.5|45771.6|45751.6|45787|45767|45769.1|45749.1|6
1728057310000|2024-10-04 15:55:10|45770.2|45750.2|45766.6|45746.6|45771.6|45751.6|45766.6|45746.6|1
1728057320000|2024-10-04 15:55:20|45764.1|45744.1|45776.6|45756.6|45776.6|45756.6|45764.1|45744.1|4
1728057330000|2024-10-04 15:55:30|45775.2|45755.2|45772.7|45752.7|45775.2|45755.2|45769.1|45749.1|7
1728057340000|2024-10-04 15:55:40|45774.1|45754.1|45776.6|45756.6|45776.6|45756.6|45774.1|45754.1|0
1728057350000|2024-10-04 15:55:50|45778.1|45758.1|45794.1|45774.1|45794.1|45774.1|45776.6|45756.6|3
1728057360000|2024-10-04 15:56:00|45795.6|45775.6|45800.6|45780.6|45803.1|45783.1|45795.6|45775.6|6
1728057370000|2024-10-04 15:56:10|45801.6|45781.6|45809.2|45789.2|45809.2|45789.2|45801.6|45781.6|4
1728057380000|2024-10-04 15:56:20|45808.1|45788.1|45816.7|45796.7|45816.7|45796.7|45808.1|45788.1|11
1728057390000|2024-10-04 15:56:30|45815.6|45795.6|45815.6|45795.6|45815.6|45795.6|45809.2|45789.2|1
1728057400000|2024-10-04 15:56:40|45814.2|45794.2|45806.7|45786.7|45815.6|45795.6|45806.7|45786.7|6
1728057410000|2024-10-04 15:56:50|45807.7|45787.7|45814.2|45794.2|45814.2|45794.2|45806.7|45786.7|4
1728057420000|2024-10-04 15:57:00|45820.6|45800.6|45829.2|45809.2|45831.7|45811.7|45820.6|45800.6|14
1728057430000|2024-10-04 15:57:10|45830.6|45810.6|45830.6|45810.6|45834.2|45814.2|45826.7|45806.7|10
1728057440000|2024-10-04 15:57:20|45829.2|45809.2|45831.7|45811.7|45834.2|45814.2|45829.2|45809.2|5
1728057450000|2024-10-04 15:57:30|45834.2|45814.2|45831.7|45811.7|45835.6|45815.6|45831.7|45811.7|2
1728057460000|2024-10-04 15:57:40|45834.2|45814.2|45829.2|45809.2|45835.6|45815.6|45826.7|45806.7|4
1728057470000|2024-10-04 15:57:50|45826.7|45806.7|45825.6|45805.6|45826.7|45806.7|45821.7|45801.7|12
1728057480000|2024-10-04 15:58:00|45824.2|45804.2|45822.7|45802.7|45829.2|45809.2|45821.7|45801.7|9
1728057490000|2024-10-04 15:58:10|45824.2|45804.2|45826.7|45806.7|45826.7|45806.7|45821.7|45801.7|3
1728057500000|2024-10-04 15:58:20|45825.6|45805.6|45826.7|45806.7|45829.2|45809.2|45825.6|45805.6|6
1728057510000|2024-10-04 15:58:30|45825.6|45805.6|45817.7|45797.7|45825.6|45805.6|45817.7|45797.7|3
1728057520000|2024-10-04 15:58:40|45816.7|45796.7|45825.6|45805.6|45825.6|45805.6|45816.7|45796.7|2
1728057530000|2024-10-04 15:58:50|45827.1|45807.1|45829.2|45809.2|45834.2|45814.2|45827.1|45807.1|7
1728057540000|2024-10-04 15:59:00|45830.6|45810.6|45826.7|45806.7|45830.6|45810.6|45824.2|45804.2|0
1728057550000|2024-10-04 15:59:10|45825.6|45805.6|45826.7|45806.7|45826.7|45806.7|45822.7|45802.7|0
1728057560000|2024-10-04 15:59:20|45824.2|45804.2|45826.7|45806.7|45826.7|45806.7|45822.7|45802.7|21
1728057570000|2024-10-04 15:59:30|45825.6|45805.6|45824.2|45804.2|45825.6|45805.6|45824.2|45804.2|10
1728057580000|2024-10-04 15:59:40|45822.7|45802.7|45824.2|45804.2|45824.2|45804.2|45821.7|45801.7|3
1728057590000|2024-10-04 15:59:50|45822.7|45802.7|45834.2|45814.2|45834.2|45814.2|45821.7|45801.7|5
1728057600000|2024-10-04 16:00:00|45837.1|45817.1|45826.7|45806.7|45838.5|45818.5|45826.7|45806.7|6
1728057610000|2024-10-04 16:00:10|45824.2|45804.2|45814.2|45794.2|45824.2|45804.2|45810.6|45790.6|9
1728057620000|2024-10-04 16:00:20|45815.6|45795.6|45810.6|45790.6|45816.7|45796.7|45810.6|45790.6|4
1728057630000|2024-10-04 16:00:30|45809.2|45789.2|45810.6|45790.6|45810.6|45790.6|45807.1|45787.1|9
1728057640000|2024-10-04 16:00:40|45811.7|45791.7|45810.2|45790.2|45812.7|45792.7|45810.2|45790.2|1
1728057650000|2024-10-04 16:00:50|45808.8|45788.8|45806.7|45786.7|45810.2|45790.2|45804.2|45784.2|2
1728057660000|2024-10-04 16:01:00|45804.2|45784.2|45805.6|45785.6|45806.7|45786.7|45804.2|45784.2|2
1728057670000|2024-10-04 16:01:10|45806.7|45786.7|45799.2|45779.2|45806.7|45786.7|45799.2|45779.2|3
1728057680000|2024-10-04 16:01:20|45800.6|45780.6|45794.2|45774.2|45800.6|45780.6|45794.2|45774.2|2
1728057690000|2024-10-04 16:01:30|45792.7|45772.7|45784.2|45764.2|45792.7|45772.7|45784.2|45764.2|4
1728057700000|2024-10-04 16:01:40|45786.7|45766.7|45782.7|45762.7|45786.7|45766.7|45782.7|45762.7|2
1728057710000|2024-10-04 16:01:50|45781.7|45761.7|45795.2|45775.2|45795.2|45775.2|45779.2|45759.2|7
1728057720000|2024-10-04 16:02:00|45796.7|45776.7|45796.7|45776.7|45799.2|45779.2|45796.7|45776.7|2
1728057730000|2024-10-04 16:02:10|45795.2|45775.2|45785.6|45765.6|45795.2|45775.2|45781.7|45761.7|4
1728057740000|2024-10-04 16:02:20|45785.2|45765.2|45795.6|45775.6|45797.7|45777.7|45785.2|45765.2|3
1728057750000|2024-10-04 16:02:30|45796.7|45776.7|45795.6|45775.6|45797.7|45777.7|45795.6|45775.6|3
1728057760000|2024-10-04 16:02:40|45796.7|45776.7|45794.2|45774.2|45797.7|45777.7|45792.7|45772.7|3
1728057770000|2024-10-04 16:02:50|45795.6|45775.6|45794.2|45774.2|45795.6|45775.6|45791.7|45771.7|1
1728057780000|2024-10-04 16:03:00|45795.6|45775.6|45795.6|45775.6|45796.7|45776.7|45794.2|45774.2|6
1728057790000|2024-10-04 16:03:10|45796.7|45776.7|45792.7|45772.7|45796.7|45776.7|45791.7|45771.7|3
1728057800000|2024-10-04 16:03:20|45795.6|45775.6|45794.2|45774.2|45796.7|45776.7|45792.7|45772.7|0
1728057810000|2024-10-04 16:03:30|45796.7|45776.7|45792.7|45772.7|45797.7|45777.7|45792.7|45772.7|1
1728057820000|2024-10-04 16:03:40|45791.7|45771.7|45794.2|45774.2|45794.2|45774.2|45789.2|45769.2|4
1728057830000|2024-10-04 16:03:50|45795.6|45775.6|45794.2|45774.2|45795.6|45775.6|45794.2|45774.2|0
1728057840000|2024-10-04 16:04:00|45792.7|45772.7|45791.7|45771.7|45795.2|45775.2|45790.6|45770.6|7
1728057850000|2024-10-04 16:04:10|45792.7|45772.7|45796.7|45776.7|45799.2|45779.2|45792.7|45772.7|8
1728057860000|2024-10-04 16:04:20|45797.7|45777.7|45793.1|45773.1|45797.7|45777.7|45791.7|45771.7|13
1728057870000|2024-10-04 16:04:30|45794.2|45774.2|45791.7|45771.7|45794.2|45774.2|45791.7|45771.7|0
1728057880000|2024-10-04 16:04:40|45790.2|45770.2|45787.7|45767.7|45792.7|45772.7|45787.7|45767.7|5
1728057890000|2024-10-04 16:04:50|45789.2|45769.2|45791.7|45771.7|45791.7|45771.7|45787.7|45767.7|4
1728057900000|2024-10-04 16:05:00|45790.6|45770.6|45789.2|45769.2|45792.7|45772.7|45789.2|45769.2|9
1728057910000|2024-10-04 16:05:10|45790.6|45770.6|45792.7|45772.7|45792.7|45772.7|45789.2|45769.2|1
1728057920000|2024-10-04 16:05:20|45789.2|45769.2|45792.7|45772.7|45792.7|45772.7|45787.7|45767.7|2
1728057930000|2024-10-04 16:05:30|45790.6|45770.6|45789.2|45769.2|45792.7|45772.7|45789.2|45769.2|2
1728057940000|2024-10-04 16:05:40|45788.1|45768.1|45789.2|45769.2|45789.2|45769.2|45784.2|45764.2|2
1728057950000|2024-10-04 16:05:50|45790.6|45770.6|45794.2|45774.2|45794.2|45774.2|45789.2|45769.2|1
1728057960000|2024-10-04 16:06:00|45796.3|45776.3|45794.2|45774.2|45796.3|45776.3|45794.2|45774.2|7
1728057970000|2024-10-04 16:06:10|45797.1|45777.1|45809.2|45789.2|45809.2|45789.2|45795.2|45775.2|10
1728057980000|2024-10-04 16:06:20|45807.7|45787.7|45809.2|45789.2|45809.2|45789.2|45806.7|45786.7|5
1728057990000|2024-10-04 16:06:30|45810.6|45790.6|45811.7|45791.7|45812.7|45792.7|45809.2|45789.2|4
1728058000000|2024-10-04 16:06:40|45810.6|45790.6|45810.6|45790.6|45812.1|45792.1|45809.2|45789.2|3
1728058010000|2024-10-04 16:06:50|45813.1|45793.1|45809.2|45789.2|45813.1|45793.1|45809.2|45789.2|1
1728058020000|2024-10-04 16:07:00|45810.6|45790.6|45809.2|45789.2|45812.7|45792.7|45809.2|45789.2|2
1728058030000|2024-10-04 16:07:10|45810.6|45790.6|45806.7|45786.7|45812.7|45792.7|45806.7|45786.7|1
1728058040000|2024-10-04 16:07:20|45808.1|45788.1|45801.7|45781.7|45809.2|45789.2|45801.7|45781.7|5
1728058050000|2024-10-04 16:07:30|45800.2|45780.2|45794.2|45774.2|45801.7|45781.7|45794.2|45774.2|2
1728058060000|2024-10-04 16:07:40|45791.7|45771.7|45794.2|45774.2|45794.2|45774.2|45791.7|45771.7|6
1728058070000|2024-10-04 16:07:50|45792.7|45772.7|45792.7|45772.7|45794.2|45774.2|45791.7|45771.7|3
1728058080000|2024-10-04 16:08:00|45794.2|45774.2|45790.2|45770.2|45794.2|45774.2|45787.7|45767.7|4
1728058090000|2024-10-04 16:08:10|45789.2|45769.2|45791.7|45771.7|45794.2|45774.2|45789.2|45769.2|11
1728058100000|2024-10-04 16:08:20|45790.6|45770.6|45789.2|45769.2|45791.7|45771.7|45787.7|45767.7|4
1728058110000|2024-10-04 16:08:30|45790.6|45770.6|45784.2|45764.2|45791.7|45771.7|45784.2|45764.2|4
1728058120000|2024-10-04 16:08:40|45785.2|45765.2|45779.2|45759.2|45785.6|45765.6|45779.2|45759.2|4
1728058130000|2024-10-04 16:08:50|45777.7|45757.7|45764.2|45744.2|45777.7|45757.7|45764.2|45744.2|3
1728058140000|2024-10-04 16:09:00|45761.3|45741.3|45757.7|45737.7|45764.2|45744.2|45755.2|45735.2|86
1728058150000|2024-10-04 16:09:10|45756.7|45736.7|45756.7|45736.7|45759.2|45739.2|45756.7|45736.7|2
1728058160000|2024-10-04 16:09:20|45754.2|45734.2|45754.2|45734.2|45759.2|45739.2|45754.2|45734.2|1
1728058170000|2024-10-04 16:09:30|45756.7|45736.7|45754.2|45734.2|45756.7|45736.7|45754.2|45734.2|1
1728058180000|2024-10-04 16:09:40|45755.6|45735.6|45754.2|45734.2|45756.7|45736.7|45754.2|45734.2|4
1728058190000|2024-10-04 16:09:50|45752.7|45732.7|45751.7|45731.7|45752.7|45732.7|45749.2|45729.2|0
1728058200000|2024-10-04 16:10:00|45749.2|45729.2|45754.2|45734.2|45755.6|45735.6|45749.2|45729.2|11
1728058210000|2024-10-04 16:10:10|45751.7|45731.7|45763.1|45743.1|45765.6|45745.6|45749.2|45729.2|22
1728058220000|2024-10-04 16:10:20|45765.6|45745.6|45779.2|45759.2|45781.7|45761.7|45765.6|45745.6|17
1728058230000|2024-10-04 16:10:30|45780.6|45760.6|45775.2|45755.2|45781.7|45761.7|45775.2|45755.2|2
1728058240000|2024-10-04 16:10:40|45776.7|45756.7|45777.7|45757.7|45779.2|45759.2|45774.2|45754.2|4
1728058250000|2024-10-04 16:10:50|45778.1|45758.1|45780.6|45760.6|45780.6|45760.6|45774.2|45754.2|1
1728058260000|2024-10-04 16:11:00|45779.2|45759.2|45781.7|45761.7|45784.2|45764.2|45775.6|45755.6|10
1728058270000|2024-10-04 16:11:10|45784.2|45764.2|45784.2|45764.2|45784.2|45764.2|45781.7|45761.7|0
1728058280000|2024-10-04 16:11:20|45782.7|45762.7|45781.7|45761.7|45784.2|45764.2|45781.7|45761.7|0
1728058290000|2024-10-04 16:11:30|45780.6|45760.6|45779.2|45759.2|45784.2|45764.2|45779.2|45759.2|2
1728058300000|2024-10-04 16:11:40|45780.6|45760.6|45781.7|45761.7|45784.2|45764.2|45779.2|45759.2|1
1728058310000|2024-10-04 16:11:50|45780.2|45760.2|45779.2|45759.2|45780.2|45760.2|45779.2|45759.2|2
1728058320000|2024-10-04 16:12:00|45780.6|45760.6|45776.7|45756.7|45780.6|45760.6|45776.7|45756.7|6
1728058330000|2024-10-04 16:12:10|45779.2|45759.2|45781.7|45761.7|45781.7|45761.7|45779.2|45759.2|3
1728058340000|2024-10-04 16:12:20|45783.1|45763.1|45781.7|45761.7|45783.1|45763.1|45781.7|45761.7|1
1728058350000|2024-10-04 16:12:30|45782.7|45762.7|45784.2|45764.2|45786.7|45766.7|45782.7|45762.7|29
1728058360000|2024-10-04 16:12:40|45781.7|45761.7|45774.2|45754.2|45781.7|45761.7|45772.7|45752.7|3
1728058370000|2024-10-04 16:12:50|45775.6|45755.6|45776.7|45756.7|45776.7|45756.7|45774.2|45754.2|0
1728058380000|2024-10-04 16:13:00|45775.6|45755.6|45774.2|45754.2|45775.6|45755.6|45774.2|45754.2|0
1728058390000|2024-10-04 16:13:10|45775.6|45755.6|45771.7|45751.7|45775.6|45755.6|45771.7|45751.7|0
1728058400000|2024-10-04 16:13:20|45773.1|45753.1|45776.7|45756.7|45776.7|45756.7|45773.1|45753.1|0
1728058410000|2024-10-04 16:13:30|45779.6|45759.6|45766.7|45746.7|45780.6|45760.6|45766.7|45746.7|9
1728058420000|2024-10-04 16:13:40|45765.6|45745.6|45764.2|45744.2|45765.6|45745.6|45761.7|45741.7|1
1728058430000|2024-10-04 16:13:50|45762.8|45742.8|45762.8|45742.8|45762.8|45742.8|45762.8|45742.8|1
1728058440000|2024-10-04 16:14:00|45761.7|45741.7|45761.7|45741.7|45761.7|45741.7|45759.2|45739.2|1
1728058450000|2024-10-04 16:14:10|45760.3|45740.3|45759.2|45739.2|45764.2|45744.2|45759.2|45739.2|2
1728058460000|2024-10-04 16:14:20|45760.6|45740.6|45756.7|45736.7|45760.6|45740.6|45756.7|45736.7|1
1728058470000|2024-10-04 16:14:30|45759.2|45739.2|45759.2|45739.2|45760.7|45740.7|45756.7|45736.7|0
1728058480000|2024-10-04 16:14:40|45756.7|45736.7|45747.8|45727.8|45756.7|45736.7|45747.8|45727.8|2
1728058490000|2024-10-04 16:14:50|45746.7|45726.7|45743.2|45723.2|45749.2|45729.2|45743.2|45723.2|5
1728058500000|2024-10-04 16:15:00|45741.7|45721.7|45740.3|45720.3|45744.2|45724.2|45739.2|45719.2|5
1728058510000|2024-10-04 16:15:10|45741.7|45721.7|45734.2|45714.2|45741.7|45721.7|45734.2|45714.2|4
1728058520000|2024-10-04 16:15:20|45732.8|45712.8|45735.7|45715.7|45736.7|45716.7|45731.7|45711.7|3
1728058530000|2024-10-04 16:15:30|45734.2|45714.2|45739.2|45719.2|45739.2|45719.2|45734.2|45714.2|1
1728058540000|2024-10-04 16:15:40|45734.2|45714.2|45738.2|45718.2|45739.2|45719.2|45734.2|45714.2|12
1728058550000|2024-10-04 16:15:50|45735.7|45715.7|45739.2|45719.2|45739.2|45719.2|45735.7|45715.7|1
1728058560000|2024-10-04 16:16:00|45740.7|45720.7|45752.1|45732.1|45752.1|45732.1|45740.7|45720.7|19
1728058570000|2024-10-04 16:16:10|45753.6|45733.6|45756.7|45736.7|45760.7|45740.7|45753.6|45733.6|3
1728058580000|2024-10-04 16:16:20|45755.3|45735.3|45751.7|45731.7|45756.7|45736.7|45751.7|45731.7|2
1728058590000|2024-10-04 16:16:30|45750.7|45730.7|45746.7|45726.7|45750.7|45730.7|45746.7|45726.7|0
1728058600000|2024-10-04 16:16:40|45748.2|45728.2|45744.2|45724.2|45749.2|45729.2|45744.2|45724.2|2
1728058610000|2024-10-04 16:16:50|45745.7|45725.7|45750.7|45730.7|45750.7|45730.7|45744.2|45724.2|0
1728058620000|2024-10-04 16:17:00|45749.2|45729.2|45750.7|45730.7|45750.7|45730.7|45746.7|45726.7|0
1728058630000|2024-10-04 16:17:10|45751.7|45731.7|45751.7|45731.7|45751.7|45731.7|45751.7|45731.7|0
1728058640000|2024-10-04 16:17:20|45753.2|45733.2|45757.1|45737.1|45757.1|45737.1|45753.2|45733.2|0
1728058650000|2024-10-04 16:17:30|45755.7|45735.7|45755.7|45735.7|45756.7|45736.7|45755.7|45735.7|3
1728058660000|2024-10-04 16:17:40|45756.7|45736.7|45749.2|45729.2|45756.7|45736.7|45749.2|45729.2|4
1728058670000|2024-10-04 16:17:50|45747.8|45727.8|45749.2|45729.2|45749.2|45729.2|45746.7|45726.7|2
1728058680000|2024-10-04 16:18:00|45747.8|45727.8|45749.2|45729.2|45749.2|45729.2|45746.7|45726.7|1
1728058690000|2024-10-04 16:18:10|45750.7|45730.7|45750.7|45730.7|45751.7|45731.7|45749.2|45729.2|1
1728058700000|2024-10-04 16:18:20|45749.2|45729.2|45754.2|45734.2|45754.2|45734.2|45749.2|45729.2|2
1728058710000|2024-10-04 16:18:30|45755.7|45735.7|45755.7|45735.7|45755.7|45735.7|45754.2|45734.2|0
1728058720000|2024-10-04 16:18:40|45759.2|45739.2|45754.2|45734.2|45759.2|45739.2|45754.2|45734.2|2
1728058730000|2024-10-04 16:18:50|45752.8|45732.8|45749.2|45729.2|45752.8|45732.8|45749.2|45729.2|0
1728058740000|2024-10-04 16:19:00|45750.7|45730.7|45751.7|45731.7|45751.7|45731.7|45750.7|45730.7|1
1728058750000|2024-10-04 16:19:10|45753.2|45733.2|45755.7|45735.7|45758.2|45738.2|45753.2|45733.2|0
1728058760000|2024-10-04 16:19:20|45757.1|45737.1|45759.2|45739.2|45759.2|45739.2|45754.2|45734.2|0
1728058770000|2024-10-04 16:19:30|45760.7|45740.7|45761.7|45741.7|45762.1|45742.1|45760.7|45740.7|1
1728058780000|2024-10-04 16:19:40|45760.7|45740.7|45759.2|45739.2|45764.2|45744.2|45759.2|45739.2|4
1728058790000|2024-10-04 16:19:50|45756.7|45736.7|45754.2|45734.2|45759.2|45739.2|45754.2|45734.2|5
1728058800000|2024-10-04 16:20:00|45755.7|45735.7|45746.7|45726.7|45756.7|45736.7|45746.7|45726.7|8
1728058810000|2024-10-04 16:20:10|45744.2|45724.2|45734.2|45714.2|45744.2|45724.2|45734.2|45714.2|5
1728058820000|2024-10-04 16:20:20|45732.8|45712.8|45731.7|45711.7|45734.2|45714.2|45730.3|45710.3|3
1728058830000|2024-10-04 16:20:30|45729.2|45709.2|45724.2|45704.2|45729.2|45709.2|45724.2|45704.2|3
1728058840000|2024-10-04 16:20:40|45723.2|45703.2|45719.2|45699.2|45724.2|45704.2|45719.2|45699.2|9
1728058850000|2024-10-04 16:20:50|45716.7|45696.7|45721.7|45701.7|45721.7|45701.7|45714.2|45694.2|8
1728058860000|2024-10-04 16:21:00|45724.2|45704.2|45741.7|45721.7|45741.7|45721.7|45724.2|45704.2|5
1728058870000|2024-10-04 16:21:10|45740.3|45720.3|45744.2|45724.2|45744.2|45724.2|45739.2|45719.2|4
1728058880000|2024-10-04 16:21:20|45749.2|45729.2|45743.2|45723.2|45749.2|45729.2|45740.7|45720.7|6
1728058890000|2024-10-04 16:21:30|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|0
1728058900000|2024-10-04 16:21:40|45746.7|45726.7|45746.7|45726.7|45746.7|45726.7|45746.7|45726.7|3
1728058910000|2024-10-04 16:21:50|45748.2|45728.2|45744.2|45724.2|45748.2|45728.2|45744.2|45724.2|2
1728058920000|2024-10-04 16:22:00|45746.7|45726.7|45746.7|45726.7|45749.2|45729.2|45744.2|45724.2|8
1728058930000|2024-10-04 16:22:10|45744.2|45724.2|45746.7|45726.7|45749.2|45729.2|45744.2|45724.2|2
1728058940000|2024-10-04 16:22:20|45749.2|45729.2|45751.7|45731.7|45753.2|45733.2|45749.2|45729.2|4
1728058950000|2024-10-04 16:22:30|45749.2|45729.2|45747.8|45727.8|45749.2|45729.2|45747.8|45727.8|7
1728058960000|2024-10-04 16:22:40|45746.7|45726.7|45745.3|45725.3|45749.2|45729.2|45745.3|45725.3|87
1728058970000|2024-10-04 16:22:50|45743.8|45723.8|45741.3|45721.3|45743.8|45723.8|45741.3|45721.3|4
1728058980000|2024-10-04 16:23:00|45740.3|45720.3|45736.3|45716.3|45740.3|45720.3|45736.3|45716.3|7
1728058990000|2024-10-04 16:23:10|45734.9|45714.9|45733.8|45713.8|45736.3|45716.3|45733.8|45713.8|0
1728059000000|2024-10-04 16:23:20|45735.3|45715.3|45733.8|45713.8|45736.3|45716.3|45731.3|45711.3|1
1728059010000|2024-10-04 16:23:30|45736.3|45716.3|45736.3|45716.3|45736.3|45716.3|45731.3|45711.3|1
1728059020000|2024-10-04 16:23:40|45737.4|45717.4|45741.3|45721.3|45741.3|45721.3|45734.9|45714.9|5
1728059030000|2024-10-04 16:23:50|||||||||1
1728059040000|2024-10-04 16:24:00|45742.8|45722.8|45743.8|45723.8|45746.3|45726.3|45741.3|45721.3|6
1728059050000|2024-10-04 16:24:10|45742.8|45722.8|45739.2|45719.2|45743.8|45723.8|45739.2|45719.2|56
1728059060000|2024-10-04 16:24:20|45740.3|45720.3|45743.8|45723.8|45743.8|45723.8|45738.8|45718.8|1
1728059070000|2024-10-04 16:24:30|45741.3|45721.3|45749.9|45729.9|45749.9|45729.9|45741.3|45721.3|13
1728059080000|2024-10-04 16:24:40|45750.9|45730.9|45751.3|45731.3|45752.4|45732.4|45749.9|45729.9|2
1728059090000|2024-10-04 16:24:50|45752.8|45732.8|45746.3|45726.3|45752.8|45732.8|45746.3|45726.3|13
1728059100000|2024-10-04 16:25:00|45748.8|45728.8|45740.3|45720.3|45748.8|45728.8|45740.3|45720.3|18
1728059110000|2024-10-04 16:25:10|45741.3|45721.3|45742.8|45722.8|45744.2|45724.2|45740.3|45720.3|6
1728059120000|2024-10-04 16:25:20|45741.3|45721.3|45742.8|45722.8|45743.8|45723.8|45741.3|45721.3|0
1728059130000|2024-10-04 16:25:30|45743.8|45723.8|45741.3|45721.3|45743.8|45723.8|45741.3|45721.3|2
1728059140000|2024-10-04 16:25:40|45742.8|45722.8|45742.8|45722.8|45744.9|45724.9|45742.8|45722.8|4
1728059150000|2024-10-04 16:25:50|45743.8|45723.8|45741.3|45721.3|45746.3|45726.3|45741.3|45721.3|13
1728059160000|2024-10-04 16:26:00|45738.8|45718.8|45736.3|45716.3|45738.8|45718.8|45736.3|45716.3|1
1728059170000|2024-10-04 16:26:10|45733.8|45713.8|45727.8|45707.8|45733.8|45713.8|45727.8|45707.8|7
1728059180000|2024-10-04 16:26:20|45726.3|45706.3|45726.3|45706.3|45728.8|45708.8|45723.8|45703.8|6
1728059190000|2024-10-04 16:26:30|45728.8|45708.8|45736.3|45716.3|45736.3|45716.3|45728.8|45708.8|12
1728059200000|2024-10-04 16:26:40|45737.4|45717.4|45738.8|45718.8|45738.8|45718.8|45737.4|45717.4|0
1728059210000|2024-10-04 16:26:50|45742.8|45722.8|45748.8|45728.8|45748.8|45728.8|45742.8|45722.8|1
1728059220000|2024-10-04 16:27:00|45750.3|45730.3|45751.3|45731.3|45751.3|45731.3|45750.3|45730.3|0
1728059230000|2024-10-04 16:27:10|45753.8|45733.8|45756.3|45736.3|45756.3|45736.3|45751.3|45731.3|3
1728059240000|2024-10-04 16:27:20|45758.8|45738.8|45758.8|45738.8|45760.3|45740.3|45758.8|45738.8|2
1728059250000|2024-10-04 16:27:30|45761.3|45741.3|45762.8|45742.8|45763.8|45743.8|45761.3|45741.3|4
1728059260000|2024-10-04 16:27:40|45763.8|45743.8|45763.8|45743.8|45765.3|45745.3|45762.8|45742.8|3
1728059270000|2024-10-04 16:27:50|45765.3|45745.3|45766.3|45746.3|45767.8|45747.8|45763.8|45743.8|3
1728059280000|2024-10-04 16:28:00|45767.8|45747.8|45768.8|45748.8|45770.3|45750.3|45766.3|45746.3|2
1728059290000|2024-10-04 16:28:10|45766.3|45746.3|45772.8|45752.8|45772.8|45752.8|45766.3|45746.3|7
1728059300000|2024-10-04 16:28:20|45771.3|45751.3|45771.3|45751.3|45776.3|45756.3|45771.3|45751.3|0
1728059310000|2024-10-04 16:28:30|45773.8|45753.8|45772.8|45752.8|45776.3|45756.3|45772.8|45752.8|9
1728059320000|2024-10-04 16:28:40|45773.8|45753.8|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|4
1728059330000|2024-10-04 16:28:50|45777.8|45757.8|45776.3|45756.3|45777.8|45757.8|45776.3|45756.3|1
1728059340000|2024-10-04 16:29:00|45777.8|45757.8|45781.3|45761.3|45783.5|45763.5|45777.8|45757.8|7
1728059350000|2024-10-04 16:29:10|45780.3|45760.3|45773.8|45753.8|45780.3|45760.3|45773.8|45753.8|10
1728059360000|2024-10-04 16:29:20|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|2
1728059370000|2024-10-04 16:29:30|45772.8|45752.8|45771.3|45751.3|45773.8|45753.8|45771.3|45751.3|3
1728059380000|2024-10-04 16:29:40|45772.8|45752.8|45771.3|45751.3|45776.3|45756.3|45771.3|45751.3|4
1728059390000|2024-10-04 16:29:50|45768.8|45748.8|45768.8|45748.8|45768.8|45748.8|45768.8|45748.8|10
1728059400000|2024-10-04 16:30:00|45769.9|45749.9|45773.8|45753.8|45775.3|45755.3|45766.3|45746.3|7
1728059410000|2024-10-04 16:30:10|45776.3|45756.3|45776.3|45756.3|45777.8|45757.8|45774.9|45754.9|10
1728059420000|2024-10-04 16:30:20|45774.9|45754.9|45771.4|45751.4|45776.3|45756.3|45771.3|45751.3|4
1728059430000|2024-10-04 16:30:30|45772.4|45752.4|45774.9|45754.9|45774.9|45754.9|45771.4|45751.4|9
1728059440000|2024-10-04 16:30:40|45776.4|45756.4|45778.5|45758.5|45779.9|45759.9|45776.4|45756.4|5
1728059450000|2024-10-04 16:30:50|45777.4|45757.4|45780.3|45760.3|45780.3|45760.3|45776.4|45756.4|14
1728059460000|2024-10-04 16:31:00|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|14
1728059470000|2024-10-04 16:31:10|45774.9|45754.9|45776.4|45756.4|45776.4|45756.4|45771.4|45751.4|3
1728059480000|2024-10-04 16:31:20|45777.8|45757.8|45772.8|45752.8|45777.8|45757.8|45772.8|45752.8|1
1728059490000|2024-10-04 16:31:30|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|1
1728059500000|2024-10-04 16:31:40|45772.4|45752.4|45776.4|45756.4|45776.4|45756.4|45771.4|45751.4|3
1728059510000|2024-10-04 16:31:50|45778.9|45758.9|45781.4|45761.4|45781.4|45761.4|45776.4|45756.4|2
1728059520000|2024-10-04 16:32:00|45782.4|45762.4|45783.9|45763.9|45783.9|45763.9|45781.4|45761.4|1
1728059530000|2024-10-04 16:32:10|45781.4|45761.4|45783.9|45763.9|45785.3|45765.3|45781.4|45761.4|1
1728059540000|2024-10-04 16:32:20|45782.4|45762.4|45781.4|45761.4|45782.4|45762.4|45781.4|45761.4|0
1728059560000|2024-10-04 16:32:40|45783.9|45763.9|45781.4|45761.4|45786.4|45766.4|45781.4|45761.4|13
1728059570000|2024-10-04 16:32:50|45777.8|45757.8|45778.9|45758.9|45778.9|45758.9|45777.8|45757.8|1
1728059580000|2024-10-04 16:33:00|45781.4|45761.4|45779.9|45759.9|45785.3|45765.3|45777.8|45757.8|10
1728059590000|2024-10-04 16:33:10|45781.4|45761.4|45778.9|45758.9|45781.4|45761.4|45776.4|45756.4|6
1728059600000|2024-10-04 16:33:20|45776.4|45756.4|45783.9|45763.9|45783.9|45763.9|45776.4|45756.4|3
1728059610000|2024-10-04 16:33:30|45781.4|45761.4|45778.9|45758.9|45781.4|45761.4|45777.4|45757.4|4
1728059620000|2024-10-04 16:33:40|45777.8|45757.8|45773.9|45753.9|45778.9|45758.9|45773.9|45753.9|10
1728059630000|2024-10-04 16:33:50|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|1
1728059640000|2024-10-04 16:34:00|45774.9|45754.9|45768.9|45748.9|45774.9|45754.9|45767.4|45747.4|9
1728059650000|2024-10-04 16:34:10|45767.8|45747.8|45766.4|45746.4|45767.8|45747.8|45764.9|45744.9|4
1728059660000|2024-10-04 16:34:20|45764.9|45744.9|45763.9|45743.9|45764.9|45744.9|45762.8|45742.8|0
1728059670000|2024-10-04 16:34:30|45765.3|45745.3|45768.9|45748.9|45768.9|45748.9|45765.3|45745.3|3
1728059680000|2024-10-04 16:34:40|45766.4|45746.4|45766.4|45746.4|45768.9|45748.9|45766.4|45746.4|6
1728059690000|2024-10-04 16:34:50|45767.8|45747.8|45772.8|45752.8|45772.8|45752.8|45766.4|45746.4|6
1728059700000|2024-10-04 16:35:00|45775.3|45755.3|45782.8|45762.8|45782.8|45762.8|45772.8|45752.8|19
1728059710000|2024-10-04 16:35:10|45781.4|45761.4|45799.7|45779.7|45799.7|45779.7|45781.4|45761.4|14
1728059720000|2024-10-04 16:35:20|45802.2|45782.2|45804.3|45784.3|45804.3|45784.3|45799.3|45779.3|2
1728059730000|2024-10-04 16:35:30|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45800.3|45780.3|1
1728059740000|2024-10-04 16:35:40|45800.3|45780.3|45804.3|45784.3|45804.3|45784.3|45799.3|45779.3|3
1728059750000|2024-10-04 16:35:50|45805.7|45785.7|45806.8|45786.8|45806.8|45786.8|45804.3|45784.3|2
1728059760000|2024-10-04 16:36:00|45808.2|45788.2|45815.3|45795.3|45815.3|45795.3|45808.2|45788.2|8
1728059770000|2024-10-04 16:36:10|45814.3|45794.3|45816.8|45796.8|45819.3|45799.3|45814.3|45794.3|7
1728059780000|2024-10-04 16:36:20|45817.8|45797.8|45815.7|45795.7|45819.3|45799.3|45814.3|45794.3|8
1728059790000|2024-10-04 16:36:30|45814.3|45794.3|45819.3|45799.3|45819.3|45799.3|45814.3|45794.3|0
1728059800000|2024-10-04 16:36:40|45814.3|45794.3|45809.3|45789.3|45814.3|45794.3|45809.3|45789.3|17
1728059810000|2024-10-04 16:36:50|45807.8|45787.8|45806.8|45786.8|45809.3|45789.3|45804.3|45784.3|1
1728059820000|2024-10-04 16:37:00|45805.7|45785.7|45803.2|45783.2|45805.7|45785.7|45803.2|45783.2|4
1728059830000|2024-10-04 16:37:10|45804.3|45784.3|45804.3|45784.3|45806.8|45786.8|45804.3|45784.3|2
1728059840000|2024-10-04 16:37:20|45806.8|45786.8|45804.3|45784.3|45806.8|45786.8|45804.3|45784.3|6
1728059850000|2024-10-04 16:37:30|45806.8|45786.8|45803.2|45783.2|45806.8|45786.8|45803.2|45783.2|6
1728059860000|2024-10-04 16:37:40|45804.3|45784.3|45806.8|45786.8|45809.3|45789.3|45804.3|45784.3|5
1728059870000|2024-10-04 16:37:50|45804.3|45784.3|45800.7|45780.7|45804.3|45784.3|45800.7|45780.7|7
1728059880000|2024-10-04 16:38:00|45799.3|45779.3|45809.3|45789.3|45812.8|45792.8|45787.8|45767.8|18
1728059890000|2024-10-04 16:38:10|45807.8|45787.8|45812.2|45792.2|45812.2|45792.2|45806.8|45786.8|6
1728059900000|2024-10-04 16:38:20|45810.7|45790.7|45819.3|45799.3|45819.3|45799.3|45810.7|45790.7|4
1728059910000|2024-10-04 16:38:30|45817.8|45797.8|45814.3|45794.3|45817.8|45797.8|45814.3|45794.3|8
1728059920000|2024-10-04 16:38:40|45812.8|45792.8|45816.8|45796.8|45816.8|45796.8|45812.8|45792.8|9
1728059930000|2024-10-04 16:38:50|45815.7|45795.7|45814.3|45794.3|45815.7|45795.7|45814.3|45794.3|2
1728059940000|2024-10-04 16:39:00|45815.7|45795.7|45819.3|45799.3|45819.3|45799.3|45814.3|45794.3|14
1728059950000|2024-10-04 16:39:10|45823.2|45803.2|45851.8|45831.8|45853.2|45833.2|45823.2|45803.2|16
1728059960000|2024-10-04 16:39:20|45850.7|45830.7|45857.2|45837.2|45857.2|45837.2|45849.3|45829.3|21
1728059970000|2024-10-04 16:39:30|45859.3|45839.3|45872.2|45852.2|45873.6|45853.6|45859.3|45839.3|36
1728059980000|2024-10-04 16:39:40|||||||||14
1728059990000|2024-10-04 16:39:50|45870.7|45850.7|45873.2|45853.2|45873.2|45853.2|45869.7|45849.7|13
1728060000000|2024-10-04 16:40:00|45874.7|45854.7|45878.2|45858.2|45878.2|45858.2|45873.2|45853.2|10
1728060010000|2024-10-04 16:40:10|45879.7|45859.7|45891.8|45871.8|45891.8|45871.8|45878.2|45858.2|35
1728060020000|2024-10-04 16:40:20|45889.3|45869.3|45886.8|45866.8|45890.7|45870.7|45886.8|45866.8|11
1728060030000|2024-10-04 16:40:30|45885.7|45865.7|45879.3|45859.3|45885.7|45865.7|45879.3|45859.3|10
1728060040000|2024-10-04 16:40:40|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|45874.3|45854.3|6
1728060050000|2024-10-04 16:40:50|45873.2|45853.2|45868.2|45848.2|45873.2|45853.2|45868.2|45848.2|15
1728060060000|2024-10-04 16:41:00|45859.3|45839.3|45849.3|45829.3|45859.3|45839.3|45847.2|45827.2|15
1728060070000|2024-10-04 16:41:10|45850.7|45830.7|45857.8|45837.8|45857.8|45837.8|45850.7|45830.7|10
1728060080000|2024-10-04 16:41:20|45854.3|45834.3|45850.7|45830.7|45854.3|45834.3|45849.3|45829.3|8
1728060090000|2024-10-04 16:41:30|45852.8|45832.8|45849.3|45829.3|45852.8|45832.8|45849.3|45829.3|0
1728060100000|2024-10-04 16:41:40|45850.3|45830.3|45862.2|45842.2|45862.2|45842.2|45849.3|45829.3|61
1728060110000|2024-10-04 16:41:50|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|2
1728060120000|2024-10-04 16:42:00|45867.2|45847.2|45872.2|45852.2|45872.2|45852.2|45867.2|45847.2|8
1728060130000|2024-10-04 16:42:10|45874.7|45854.7|45870.7|45850.7|45874.7|45854.7|45870.7|45850.7|28
1728060140000|2024-10-04 16:42:20|45872.2|45852.2|45875.1|45855.1|45875.1|45855.1|45869.7|45849.7|22
1728060150000|2024-10-04 16:42:30|45873.6|45853.6|45885.7|45865.7|45885.7|45865.7|45873.6|45853.6|6
1728060160000|2024-10-04 16:42:40|45884.7|45864.7|45888.6|45868.6|45888.6|45868.6|45884.7|45864.7|3
1728060170000|2024-10-04 16:42:50|||||||||4
1728060180000|2024-10-04 16:43:00|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|12
1728060190000|2024-10-04 16:43:10|45884.7|45864.7|45872.2|45852.2|45884.7|45864.7|45872.2|45852.2|5
1728060200000|2024-10-04 16:43:20|45875.7|45855.7|45872.2|45852.2|45877.2|45857.2|45872.2|45852.2|2
1728060210000|2024-10-04 16:43:30|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45873.6|45853.6|3
1728060220000|2024-10-04 16:43:40|45875.7|45855.7|45872.2|45852.2|45877.2|45857.2|45872.2|45852.2|1
1728060230000|2024-10-04 16:43:50|45873.6|45853.6|45872.2|45852.2|45875.7|45855.7|45872.2|45852.2|1
1728060240000|2024-10-04 16:44:00|45871.1|45851.1|45872.2|45852.2|45875.7|45855.7|45871.1|45851.1|7
1728060250000|2024-10-04 16:44:10|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45872.2|45852.2|1
1728060260000|2024-10-04 16:44:20|45874.3|45854.3|45872.2|45852.2|45875.7|45855.7|45872.2|45852.2|4
1728060270000|2024-10-04 16:44:30|45870.7|45850.7|45870.7|45850.7|45872.2|45852.2|45869.7|45849.7|3
1728060280000|2024-10-04 16:44:40|45872.2|45852.2|45867.2|45847.2|45872.2|45852.2|45867.2|45847.2|2
1728060290000|2024-10-04 16:44:50|45869.7|45849.7|45867.2|45847.2|45869.7|45849.7|45867.2|45847.2|0
1728060300000|2024-10-04 16:45:00|||||||||1
1728060310000|2024-10-04 16:45:10|45857.2|45837.2|45857.2|45837.2|45859.3|45839.3|45855.7|45835.7|12
1728060320000|2024-10-04 16:45:20|45858.2|45838.2|45860.7|45840.7|45860.7|45840.7|45858.2|45838.2|4
1728060330000|2024-10-04 16:45:30|45858.6|45838.6|45857.2|45837.2|45858.6|45838.6|45855.7|45835.7|4
1728060340000|2024-10-04 16:45:40|45855.7|45835.7|45847.2|45827.2|45858.2|45838.2|45847.2|45827.2|18
1728060350000|2024-10-04 16:45:50|45850.7|45830.7|45844.3|45824.3|45850.7|45830.7|45844.3|45824.3|6
1728060360000|2024-10-04 16:46:00|45845.3|45825.3|45840.7|45820.7|45846.8|45826.8|45838.2|45818.2|14
1728060370000|2024-10-04 16:46:10|45842.8|45822.8|45845.3|45825.3|45845.3|45825.3|45839.3|45819.3|8
1728060380000|2024-10-04 16:46:20|45844.3|45824.3|45851.8|45831.8|45851.8|45831.8|45844.3|45824.3|3
1728060390000|2024-10-04 16:46:30|45852.8|45832.8|45856.4|45836.4|45856.4|45836.4|45852.8|45832.8|4
1728060400000|2024-10-04 16:46:40|45857.8|45837.8|45854.3|45834.3|45857.8|45837.8|45854.3|45834.3|0
1728060410000|2024-10-04 16:46:50|45855.7|45835.7|45856.8|45836.8|45859.3|45839.3|45854.3|45834.3|2
1728060420000|2024-10-04 16:47:00|45855.7|45835.7|45859.3|45839.3|45859.3|45839.3|45854.3|45834.3|4
1728060430000|2024-10-04 16:47:10|45862.2|45842.2|45864.3|45844.3|45864.3|45844.3|45859.3|45839.3|11
1728060440000|2024-10-04 16:47:20|45865.7|45845.7|45860.7|45840.7|45865.7|45845.7|45860.7|45840.7|8
1728060450000|2024-10-04 16:47:30|45861.8|45841.8|45864.3|45844.3|45864.3|45844.3|45859.3|45839.3|4
1728060460000|2024-10-04 16:47:40|45863.2|45843.2|45860.7|45840.7|45863.2|45843.2|45860.7|45840.7|3
1728060470000|2024-10-04 16:47:50|45861.8|45841.8|45860.7|45840.7|45861.8|45841.8|45859.3|45839.3|1
1728060480000|2024-10-04 16:48:00|45861.8|45841.8|45865.7|45845.7|45866.8|45846.8|45860.7|45840.7|4
1728060490000|2024-10-04 16:48:10|45866.8|45846.8|45872.8|45852.8|45872.8|45852.8|45865.7|45845.7|5
1728060500000|2024-10-04 16:48:20|45869.3|45849.3|45883.2|45863.2|45883.2|45863.2|45869.3|45849.3|5
1728060510000|2024-10-04 16:48:30|45887.2|45867.2|45889.3|45869.3|45889.3|45869.3|45884.7|45864.7|5
1728060520000|2024-10-04 16:48:40|45885.7|45865.7|45889.3|45869.3|45889.3|45869.3|45885.7|45865.7|3
1728060530000|2024-10-04 16:48:50|45888.2|45868.2|45886.8|45866.8|45888.2|45868.2|45884.3|45864.3|7
1728060540000|2024-10-04 16:49:00|45885.4|45865.4|45890.7|45870.7|45895.7|45875.7|45884.3|45864.3|33
1728060550000|2024-10-04 16:49:10|45889.3|45869.3|45894.3|45874.3|45894.3|45874.3|45889.3|45869.3|1
1728060560000|2024-10-04 16:49:20|45893.2|45873.2|45894.3|45874.3|45896.4|45876.4|45893.2|45873.2|12
1728060570000|2024-10-04 16:49:30|45894.7|45874.7|45899.3|45879.3|45902.9|45882.9|45894.3|45874.3|4
1728060580000|2024-10-04 16:49:40|45900.7|45880.7|45920.7|45900.7|45922.2|45902.2|45900.7|45880.7|13
1728060590000|2024-10-04 16:49:50|45922.2|45902.2|45930.7|45910.7|45930.7|45910.7|45920.7|45900.7|14
1728060600000|2024-10-04 16:50:00|45929.3|45909.3|45924.3|45904.3|45929.3|45909.3|45922.9|45902.9|18
1728060610000|2024-10-04 16:50:10|45920.7|45900.7|45914.3|45894.3|45920.7|45900.7|45914.3|45894.3|5
1728060620000|2024-10-04 16:50:20|45912.2|45892.2|45900.8|45880.8|45912.2|45892.2|45900.8|45880.8|9
1728060630000|2024-10-04 16:50:30|45899.3|45879.3|45904.3|45884.3|45909.3|45889.3|45899.3|45879.3|3
1728060640000|2024-10-04 16:50:40|45906.8|45886.8|45905.8|45885.8|45909.3|45889.3|45904.3|45884.3|5
1728060650000|2024-10-04 16:50:50|45904.3|45884.3|45903.3|45883.3|45904.3|45884.3|45903.3|45883.3|0
1728060660000|2024-10-04 16:51:00|45904.3|45884.3|45901.8|45881.8|45904.3|45884.3|45901.8|45881.8|11
1728060670000|2024-10-04 16:51:10|45899.3|45879.3|45903.3|45883.3|45905.8|45885.8|45899.3|45879.3|5
1728060680000|2024-10-04 16:51:20|45899.3|45879.3|45900.8|45880.8|45902.2|45882.2|45896.8|45876.8|6
1728060690000|2024-10-04 16:51:30|45903.3|45883.3|45905.8|45885.8|45905.8|45885.8|45903.3|45883.3|7
1728060700000|2024-10-04 16:51:40|45904.3|45884.3|45900.8|45880.8|45904.3|45884.3|45900.8|45880.8|6
1728060710000|2024-10-04 16:51:50|45903.3|45883.3|45904.3|45884.3|45906.8|45886.8|45903.3|45883.3|8
1728060720000|2024-10-04 16:52:00|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|1
1728060730000|2024-10-04 16:52:10|45900.8|45880.8|45919.3|45899.3|45919.3|45899.3|45899.7|45879.7|22
1728060740000|2024-10-04 16:52:20|45918.3|45898.3|45917.2|45897.2|45919.3|45899.3|45917.2|45897.2|1
1728060750000|2024-10-04 16:52:30|45915.8|45895.8|45914.7|45894.7|45917.2|45897.2|45913.3|45893.3|12
1728060760000|2024-10-04 16:52:40|45912.2|45892.2|45911.2|45891.2|45917.2|45897.2|45908.7|45888.7|19
1728060770000|2024-10-04 16:52:50|45912.2|45892.2|45907.2|45887.2|45912.2|45892.2|45907.2|45887.2|8
1728060780000|2024-10-04 16:53:00|45909.7|45889.7|45912.2|45892.2|45912.2|45892.2|45909.7|45889.7|8
1728060790000|2024-10-04 16:53:10|45917.2|45897.2|45918.3|45898.3|45922.2|45902.2|45917.2|45897.2|20
1728060800000|2024-10-04 16:53:20|45917.2|45897.2|45925.8|45905.8|45925.8|45905.8|45917.2|45897.2|13
1728060810000|2024-10-04 16:53:30|45923.7|45903.7|45923.7|45903.7|45927.2|45907.2|45922.2|45902.2|9
1728060820000|2024-10-04 16:53:40|45922.2|45902.2|45923.7|45903.7|45926.2|45906.2|45922.2|45902.2|9
1728060830000|2024-10-04 16:53:50|45925.8|45905.8|45932.2|45912.2|45932.2|45912.2|45923.7|45903.7|13
1728060840000|2024-10-04 16:54:00|45929.7|45909.7|45937.2|45917.2|45939.3|45919.3|45928.7|45908.7|19
1728060850000|2024-10-04 16:54:10|45938.3|45918.3|45938.7|45918.7|45940.1|45920.1|45937.2|45917.2|9
1728060860000|2024-10-04 16:54:20|45940.8|45920.8|45933.7|45913.7|45942.2|45922.2|45933.7|45913.7|10
1728060870000|2024-10-04 16:54:30|45937.2|45917.2|45938.7|45918.7|45940.1|45920.1|45933.7|45913.7|8
1728060880000|2024-10-04 16:54:40|45942.2|45922.2|45944.3|45924.3|45945.8|45925.8|45942.2|45922.2|8
1728060890000|2024-10-04 16:54:50|45945.8|45925.8|45947.2|45927.2|45948.3|45928.3|45942.2|45922.2|26
1728060900000|2024-10-04 16:55:00|45950.8|45930.8|45945.8|45925.8|45950.8|45930.8|45943.7|45923.7|17
1728060910000|2024-10-04 16:55:10|45944.7|45924.7|45942.2|45922.2|45944.7|45924.7|45941.2|45921.2|7
1728060920000|2024-10-04 16:55:20|45943.7|45923.7|45939.7|45919.7|45943.7|45923.7|45939.7|45919.7|12
1728060930000|2024-10-04 16:55:30|45941.2|45921.2|45947.2|45927.2|45947.2|45927.2|45941.2|45921.2|11
1728060940000|2024-10-04 16:55:40|45945.8|45925.8|45953.7|45933.7|45953.7|45933.7|45945.8|45925.8|32
1728060950000|2024-10-04 16:55:50|45952.2|45932.2|45948.7|45928.7|45952.2|45932.2|45947.2|45927.2|7
1728060960000|2024-10-04 16:56:00|45949.7|45929.7|45952.2|45932.2|45953.7|45933.7|45947.2|45927.2|8
1728060970000|2024-10-04 16:56:10|45953.7|45933.7|45953.7|45933.7|45957.2|45937.2|45953.7|45933.7|13
1728060980000|2024-10-04 16:56:20|45948.3|45928.3|45937.2|45917.2|45948.3|45928.3|45932.2|45912.2|25
1728060990000|2024-10-04 16:56:30|45938.7|45918.7|45938.3|45918.3|45940.8|45920.8|45937.2|45917.2|3
1728061000000|2024-10-04 16:56:40|45937.2|45917.2|45933.7|45913.7|45937.2|45917.2|45933.7|45913.7|6
1728061010000|2024-10-04 16:56:50|45934.7|45914.7|45932.2|45912.2|45938.3|45918.3|45932.2|45912.2|24
1728061020000|2024-10-04 16:57:00|45933.3|45913.3|45936.2|45916.2|45937.2|45917.2|45932.2|45912.2|7
1728061030000|2024-10-04 16:57:10|45937.2|45917.2|45945.8|45925.8|45947.2|45927.2|45937.2|45917.2|17
1728061040000|2024-10-04 16:57:20|45947.2|45927.2|45944.7|45924.7|45947.2|45927.2|45944.7|45924.7|5
1728061050000|2024-10-04 16:57:30|45945.8|45925.8|45950.8|45930.8|45950.8|45930.8|45945.8|45925.8|10
1728061060000|2024-10-04 16:57:40|45949.7|45929.7|45947.2|45927.2|45949.7|45929.7|45947.2|45927.2|3
1728061070000|2024-10-04 16:57:50|45949.7|45929.7|45948.7|45928.7|45949.7|45929.7|45946.2|45926.2|7
1728061080000|2024-10-04 16:58:00|45947.2|45927.2|45917.2|45897.2|45947.2|45927.2|45917.2|45897.2|36
1728061090000|2024-10-04 16:58:10|45914.3|45894.3|45906.8|45886.8|45916.8|45896.8|45906.8|45886.8|57
1728061100000|2024-10-04 16:58:20|45908.3|45888.3|45908.3|45888.3|45915.8|45895.8|45907.2|45887.2|49
1728061110000|2024-10-04 16:58:30|45907.2|45887.2|45905.8|45885.8|45909.3|45889.3|45903.3|45883.3|18
1728061120000|2024-10-04 16:58:40|45904.7|45884.7|45900.8|45880.8|45905.8|45885.8|45900.8|45880.8|9
1728061130000|2024-10-04 16:58:50|45902.2|45882.2|45892.2|45872.2|45904.3|45884.3|45892.2|45872.2|48
1728061140000|2024-10-04 16:59:00|45897.2|45877.2|45892.2|45872.2|45915.8|45895.8|45888.3|45868.3|83
1728061150000|2024-10-04 16:59:10|45893.3|45873.3|45912.2|45892.2|45912.2|45892.2|45892.2|45872.2|81
1728061160000|2024-10-04 16:59:20|45917.2|45897.2|45908.3|45888.3|45920.8|45900.8|45903.3|45883.3|56
1728061170000|2024-10-04 16:59:30|45903.7|45883.7|45906.8|45886.8|45906.8|45886.8|45902.2|45882.2|50
1728061180000|2024-10-04 16:59:40|45905.8|45885.8|45903.3|45883.3|45908.3|45888.3|45903.3|45883.3|49
1728061190000|2024-10-04 16:59:50|45902.2|45882.2|45901.2|45881.2|45907.2|45887.2|45901.2|45881.2|60
1728061200000|2024-10-04 17:00:00|45897.2|45877.2|45888.3|45868.3|45902.2|45882.2|45888.3|45868.3|17
1728061210000|2024-10-04 17:00:10|45885.8|45865.8|45882.2|45862.2|45887.2|45867.2|45880.8|45860.8|10
1728061220000|2024-10-04 17:00:20|45879.7|45859.7|45879.7|45859.7|45883.3|45863.3|45879.7|45859.7|13
1728061230000|2024-10-04 17:00:30|45876.8|45856.8|45877.2|45857.2|45878.7|45858.7|45873.3|45853.3|11
1728061240000|2024-10-04 17:00:40|45875.8|45855.8|45878.3|45858.3|45878.3|45858.3|45875.8|45855.8|2
1728061250000|2024-10-04 17:00:50|45877.2|45857.2|45877.2|45857.2|45878.3|45858.3|45873.3|45853.3|4
1728061260000|2024-10-04 17:01:00|45878.3|45858.3|45887.2|45867.2|45889.7|45869.7|45878.3|45858.3|16
1728061270000|2024-10-04 17:01:10|45889.7|45869.7|45889.7|45869.7|45892.2|45872.2|45888.3|45868.3|0
1728061280000|2024-10-04 17:01:20|45887.2|45867.2|45889.7|45869.7|45889.7|45869.7|45887.2|45867.2|8
1728061290000|2024-10-04 17:01:30|45890.8|45870.8|45887.2|45867.2|45890.8|45870.8|45887.2|45867.2|7
1728061300000|2024-10-04 17:01:40|45888.7|45868.7|45882.6|45862.6|45888.7|45868.7|45882.6|45862.6|46
1728061310000|2024-10-04 17:01:50|45881.6|45861.6|45879.7|45859.7|45882.6|45862.6|45876.2|45856.2|7
1728061320000|2024-10-04 17:02:00|45878.7|45858.7|45878.7|45858.7|45881.2|45861.2|45878.7|45858.7|5
1728061330000|2024-10-04 17:02:10|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|0
1728061340000|2024-10-04 17:02:20|45877.6|45857.6|45862.6|45842.6|45878.7|45858.7|45862.6|45842.6|6
1728061350000|2024-10-04 17:02:30|45863.7|45843.7|45858.7|45838.7|45863.7|45843.7|45858.7|45838.7|6
1728061360000|2024-10-04 17:02:40|45860.1|45840.1|45858.7|45838.7|45861.2|45841.2|45858.7|45838.7|3
1728061370000|2024-10-04 17:02:50|45857.2|45837.2|45855.1|45835.1|45858.7|45838.7|45855.1|45835.1|7
1728061380000|2024-10-04 17:03:00|45856.2|45836.2|45858.7|45838.7|45858.7|45838.7|45855.1|45835.1|8
1728061390000|2024-10-04 17:03:10|45860.1|45840.1|45868.7|45848.7|45868.7|45848.7|45860.1|45840.1|4
1728061400000|2024-10-04 17:03:20|45871.2|45851.2|45876.2|45856.2|45878.7|45858.7|45871.2|45851.2|0
1728061410000|2024-10-04 17:03:30|45877.6|45857.6|45876.2|45856.2|45878.7|45858.7|45876.2|45856.2|0
1728061420000|2024-10-04 17:03:40|45875.1|45855.1|45876.2|45856.2|45876.2|45856.2|45875.1|45855.1|0
1728061430000|2024-10-04 17:03:50|45875.1|45855.1|45878.7|45858.7|45878.7|45858.7|45875.1|45855.1|6
1728061440000|2024-10-04 17:04:00|45880.1|45860.1|45886.2|45866.2|45887.2|45867.2|45880.1|45860.1|1
1728061450000|2024-10-04 17:04:10|45887.6|45867.6|45893.7|45873.7|45893.7|45873.7|45886.2|45866.2|4
1728061460000|2024-10-04 17:04:20|45891.2|45871.2|45898.7|45878.7|45899.7|45879.7|45891.2|45871.2|28
1728061470000|2024-10-04 17:04:30|45897.6|45877.6|45894.1|45874.1|45898.7|45878.7|45893.7|45873.7|3
1728061480000|2024-10-04 17:04:40|45895.1|45875.1|45896.2|45876.2|45896.2|45876.2|45895.1|45875.1|1
1728061490000|2024-10-04 17:04:50|45897.2|45877.2|45902.2|45882.2|45902.2|45882.2|45896.2|45876.2|0
1728061500000|2024-10-04 17:05:00|45901.2|45881.2|45900.1|45880.1|45901.2|45881.2|45896.6|45876.6|4
1728061510000|2024-10-04 17:05:10|45898.7|45878.7|45900.1|45880.1|45901.2|45881.2|45898.7|45878.7|3
1728061520000|2024-10-04 17:05:20|45901.2|45881.2|45902.6|45882.6|45902.6|45882.6|45901.2|45881.2|4
1728061530000|2024-10-04 17:05:30|45903.7|45883.7|45898.7|45878.7|45903.7|45883.7|45898.7|45878.7|2
1728061540000|2024-10-04 17:05:40|45901.2|45881.2|45897.6|45877.6|45901.2|45881.2|45897.6|45877.6|4
1728061550000|2024-10-04 17:05:50|45896.2|45876.2|45892.6|45872.6|45896.2|45876.2|45891.6|45871.6|11
1728061560000|2024-10-04 17:06:00|45893.7|45873.7|45909.7|45889.7|45909.7|45889.7|45891.2|45871.2|10
1728061570000|2024-10-04 17:06:10|45908.7|45888.7|45913.7|45893.7|45913.7|45893.7|45908.7|45888.7|3
1728061580000|2024-10-04 17:06:20|45915.1|45895.1|45917.6|45897.6|45917.6|45897.6|45915.1|45895.1|0
1728061590000|2024-10-04 17:06:30|45916.6|45896.6|45913.7|45893.7|45916.6|45896.6|45913.7|45893.7|6
1728061600000|2024-10-04 17:06:40|45910.1|45890.1|45918.7|45898.7|45918.7|45898.7|45910.1|45890.1|3
1728061610000|2024-10-04 17:06:50|45917.6|45897.6|45917.6|45897.6|45917.6|45897.6|45915.1|45895.1|3
1728061620000|2024-10-04 17:07:00|45915.1|45895.1|45911.6|45891.6|45915.1|45895.1|45911.6|45891.6|4
1728061630000|2024-10-04 17:07:10|45912.6|45892.6|45912.6|45892.6|45912.6|45892.6|45911.6|45891.6|0
1728061640000|2024-10-04 17:07:20|45911.6|45891.6|45910.1|45890.1|45915.1|45895.1|45910.1|45890.1|4
1728061650000|2024-10-04 17:07:30|45911.6|45891.6|45910.1|45890.1|45913.7|45893.7|45908.7|45888.7|13
1728061660000|2024-10-04 17:07:40|45912.6|45892.6|45920.1|45900.1|45920.1|45900.1|45912.6|45892.6|8
1728061670000|2024-10-04 17:07:50|45921.6|45901.6|45923.7|45903.7|45925.1|45905.1|45920.1|45900.1|2
1728061680000|2024-10-04 17:08:00|45925.1|45905.1|45920.1|45900.1|45925.1|45905.1|45920.1|45900.1|2
1728061690000|2024-10-04 17:08:10|45917.6|45897.6|45917.6|45897.6|45918.7|45898.7|45916.6|45896.6|4
1728061700000|2024-10-04 17:08:20|45916.6|45896.6|45915.1|45895.1|45917.6|45897.6|45915.1|45895.1|0
1728061710000|2024-10-04 17:08:30|45917.6|45897.6|45915.1|45895.1|45917.6|45897.6|45915.1|45895.1|1
1728061720000|2024-10-04 17:08:40|45916.6|45896.6|45920.1|45900.1|45920.1|45900.1|45916.6|45896.6|3
1728061740000|2024-10-04 17:09:00|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|0
1728061750000|2024-10-04 17:09:10|45922.6|45902.6|45926.6|45906.6|45926.6|45906.6|45922.6|45902.6|4
1728061760000|2024-10-04 17:09:20|45927.6|45907.6|45925.1|45905.1|45927.6|45907.6|45925.1|45905.1|0
1728061770000|2024-10-04 17:09:30|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|0
1728061780000|2024-10-04 17:09:40|45922.3|45902.3|45923.7|45903.7|45923.7|45903.7|45921.2|45901.2|1
1728061790000|2024-10-04 17:09:50|45922.6|45902.6|45922.6|45902.6|45925.1|45905.1|45921.2|45901.2|12
1728061800000|2024-10-04 17:10:00|45925.1|45905.1|45925.1|45905.1|45926.2|45906.2|45925.1|45905.1|4
1728061810000|2024-10-04 17:10:10|45926.2|45906.2|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1728061820000|2024-10-04 17:10:20|45925.1|45905.1|45916.2|45896.2|45925.1|45905.1|45916.2|45896.2|1
1728061830000|2024-10-04 17:10:30|45917.6|45897.6|45915.1|45895.1|45917.6|45897.6|45913.7|45893.7|10
1728061840000|2024-10-04 17:10:40|45918.7|45898.7|45915.1|45895.1|45918.7|45898.7|45915.1|45895.1|7
1728061850000|2024-10-04 17:10:50|45916.6|45896.6|45914.1|45894.1|45918.7|45898.7|45912.6|45892.6|4
1728061860000|2024-10-04 17:11:00|45915.1|45895.1|45916.6|45896.6|45918|45898|45915.1|45895.1|3
1728061870000|2024-10-04 17:11:10|45915.1|45895.1|45911.6|45891.6|45915.2|45895.2|45911.6|45891.6|0
1728061880000|2024-10-04 17:11:20|45910.5|45890.5|45907.7|45887.7|45910.5|45890.5|45907.7|45887.7|6
1728061890000|2024-10-04 17:11:30|45906.6|45886.6|45905.2|45885.2|45906.6|45886.6|45900.2|45880.2|1
1728061900000|2024-10-04 17:11:40|45904.1|45884.1|45906.6|45886.6|45906.6|45886.6|45904.1|45884.1|0
1728061910000|2024-10-04 17:11:50|45908.7|45888.7|45906.6|45886.6|45910.2|45890.2|45906.6|45886.6|0
1728061920000|2024-10-04 17:12:00|45907.7|45887.7|45906.6|45886.6|45907.7|45887.7|45906.6|45886.6|0
1728061930000|2024-10-04 17:12:10|45907.7|45887.7|45905.2|45885.2|45910.2|45890.2|45905.2|45885.2|0
1728061940000|2024-10-04 17:12:20|45910.2|45890.2|45906.6|45886.6|45910.2|45890.2|45906.6|45886.6|2
1728061950000|2024-10-04 17:12:30|45905.2|45885.2|45906.6|45886.6|45909.1|45889.1|45905.2|45885.2|1
1728061960000|2024-10-04 17:12:40|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|0
1728061970000|2024-10-04 17:12:50|45911.6|45891.6|45913.7|45893.7|45913.7|45893.7|45911.6|45891.6|1
1728061980000|2024-10-04 17:13:00|45915.2|45895.2|45911.6|45891.6|45916.6|45896.6|45911.6|45891.6|2
1728061990000|2024-10-04 17:13:10|45915.2|45895.2|45915.2|45895.2|45915.2|45895.2|45911.6|45891.6|2
1728062000000|2024-10-04 17:13:20|45916.6|45896.6|45911.6|45891.6|45916.6|45896.6|45911.6|45891.6|0
1728062010000|2024-10-04 17:13:30|45913.7|45893.7|45911.6|45891.6|45913.7|45893.7|45911.6|45891.6|0
1728062030000|2024-10-04 17:13:50|45913.1|45893.1|45916.6|45896.6|45916.6|45896.6|45913.1|45893.1|4
1728062040000|2024-10-04 17:14:00|45915.2|45895.2|45916.6|45896.6|45916.6|45896.6|45914.1|45894.1|1
1728062050000|2024-10-04 17:14:10|45917.7|45897.7|45921.6|45901.6|45921.6|45901.6|45917.7|45897.7|2
1728062060000|2024-10-04 17:14:20|45923.7|45903.7|45921.6|45901.6|45923.7|45903.7|45920.2|45900.2|0
1728062070000|2024-10-04 17:14:30|45920.2|45900.2|45925.2|45905.2|45925.2|45905.2|45920.2|45900.2|1
1728062080000|2024-10-04 17:14:40|45924.1|45904.1|45922.7|45902.7|45924.1|45904.1|45921.6|45901.6|9
1728062090000|2024-10-04 17:14:50|45921.6|45901.6|45921.6|45901.6|45925.2|45905.2|45920.2|45900.2|12
1728062100000|2024-10-04 17:15:00|45920.2|45900.2|45915.2|45895.2|45923.7|45903.7|45915.2|45895.2|13
1728062110000|2024-10-04 17:15:10|45913.7|45893.7|45917.7|45897.7|45917.7|45897.7|45913.7|45893.7|4
1728062120000|2024-10-04 17:15:20|45916.6|45896.6|45915.2|45895.2|45916.6|45896.6|45913.7|45893.7|0
1728062130000|2024-10-04 17:15:30|45913.7|45893.7|45916.6|45896.6|45916.6|45896.6|45913.7|45893.7|0
1728062140000|2024-10-04 17:15:40|45918.1|45898.1|45921.6|45901.6|45921.6|45901.6|45918.1|45898.1|2
1728062150000|2024-10-04 17:15:50|45922.7|45902.7|45920.2|45900.2|45922.7|45902.7|45920.2|45900.2|1
1728062160000|2024-10-04 17:16:00|45917.7|45897.7|45922.7|45902.7|45922.7|45902.7|45917.7|45897.7|15
1728062170000|2024-10-04 17:16:10|45924.1|45904.1|45922.7|45902.7|45924.1|45904.1|45922.7|45902.7|0
1728062180000|2024-10-04 17:16:20|45924.1|45904.1|45924.1|45904.1|45924.1|45904.1|45924.1|45904.1|0
1728062190000|2024-10-04 17:16:30|45922.7|45902.7|45924.1|45904.1|45924.1|45904.1|45922.7|45902.7|0
1728062200000|2024-10-04 17:16:40|45925.2|45905.2|45926.6|45906.6|45926.6|45906.6|45923.7|45903.7|0
1728062210000|2024-10-04 17:16:50|45927.7|45907.7|45930.2|45910.2|45930.2|45910.2|45926.6|45906.6|8
1728062220000|2024-10-04 17:17:00|45931.6|45911.6|45931.6|45911.6|45934.1|45914.1|45931.6|45911.6|1
1728062230000|2024-10-04 17:17:10|45930.2|45910.2|45931.6|45911.6|45933.1|45913.1|45929.1|45909.1|1
1728062240000|2024-10-04 17:17:20|45930.2|45910.2|45929.1|45909.1|45931.6|45911.6|45929.1|45909.1|0
1728062250000|2024-10-04 17:17:30|45930.2|45910.2|45931.6|45911.6|45931.6|45911.6|45930.2|45910.2|1
1728062260000|2024-10-04 17:17:40|45930.2|45910.2|45930.2|45910.2|45931.6|45911.6|45929.1|45909.1|0
1728062270000|2024-10-04 17:17:50|45931.6|45911.6|45931.6|45911.6|45931.6|45911.6|45929.1|45909.1|0
1728062280000|2024-10-04 17:18:00|45929.1|45909.1|45931.6|45911.6|45934.1|45914.1|45929.1|45909.1|1
1728062290000|2024-10-04 17:18:10|45935.2|45915.2|45935.2|45915.2|45935.2|45915.2|45932.7|45912.7|0
1728062300000|2024-10-04 17:18:20|45934.1|45914.1|45935.2|45915.2|45935.2|45915.2|45934.1|45914.1|0
1728062310000|2024-10-04 17:18:30|45934.1|45914.1|45936.6|45916.6|45936.6|45916.6|45934.1|45914.1|1
1728062320000|2024-10-04 17:18:40|45935.2|45915.2|45931.6|45911.6|45935.2|45915.2|45931.6|45911.6|8
1728062330000|2024-10-04 17:18:50|45934.1|45914.1|45931.6|45911.6|45935.2|45915.2|45931.6|45911.6|0
1728062340000|2024-10-04 17:19:00|45935.2|45915.2|45935.2|45915.2|45936.6|45916.6|45934.1|45914.1|1
1728062350000|2024-10-04 17:19:10|45936.6|45916.6|45936.6|45916.6|45936.6|45916.6|45936.6|45916.6|1
1728062360000|2024-10-04 17:19:20|45937.7|45917.7|45937.7|45917.7|45937.7|45917.7|45937.7|45917.7|0
1728062370000|2024-10-04 17:19:30|45936.6|45916.6|45935.2|45915.2|45937.7|45917.7|45935.2|45915.2|1
1728062380000|2024-10-04 17:19:40|45936.6|45916.6|45935.2|45915.2|45939.1|45919.1|45935.2|45915.2|2
1728062390000|2024-10-04 17:19:50|45936.6|45916.6|45935.2|45915.2|45936.6|45916.6|45935.2|45915.2|1
1728062400000|2024-10-04 17:20:00|45936.6|45916.6|45936.6|45916.6|45938.1|45918.1|45935.6|45915.6|8
1728062410000|2024-10-04 17:20:10|45935.2|45915.2|45931.6|45911.6|45935.2|45915.2|45931.6|45911.6|0
1728062420000|2024-10-04 17:20:20|45932.7|45912.7|45931.6|45911.6|45932.7|45912.7|45931.6|45911.6|0
1728062430000|2024-10-04 17:20:30|45930.2|45910.2|45928.7|45908.7|45931.6|45911.6|45928.7|45908.7|4
1728062440000|2024-10-04 17:20:40|45927.7|45907.7|45928.7|45908.7|45928.7|45908.7|45926.6|45906.6|1
1728062450000|2024-10-04 17:20:50|45927.7|45907.7|45926.6|45906.6|45928.7|45908.7|45926.6|45906.6|0
1728062460000|2024-10-04 17:21:00|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|0
1728062470000|2024-10-04 17:21:10|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45922.7|45902.7|0
1728062480000|2024-10-04 17:21:20|45922.7|45902.7|45923.7|45903.7|45923.7|45903.7|45921.6|45901.6|0
1728062490000|2024-10-04 17:21:30|45922.7|45902.7|45923.7|45903.7|45925.2|45905.2|45922.7|45902.7|23
1728062500000|2024-10-04 17:21:40|45920.2|45900.2|45928.7|45908.7|45928.7|45908.7|45920.2|45900.2|2
1728062510000|2024-10-04 17:21:50|45926.6|45906.6|45925.2|45905.2|45930.2|45910.2|45925.2|45905.2|0
1728062520000|2024-10-04 17:22:00|45926.6|45906.6|45925.2|45905.2|45928.7|45908.7|45925.2|45905.2|2
1728062530000|2024-10-04 17:22:10|45928.7|45908.7|45930.2|45910.2|45930.2|45910.2|45927.7|45907.7|1
1728062540000|2024-10-04 17:22:20|45929.1|45909.1|45927.7|45907.7|45930.2|45910.2|45926.6|45906.6|3
1728062550000|2024-10-04 17:22:30|45926.6|45906.6|45925.2|45905.2|45930.2|45910.2|45925.2|45905.2|0
1728062560000|2024-10-04 17:22:40|||||||||2
1728062570000|2024-10-04 17:22:50|45924.1|45904.1|45922.7|45902.7|45925.2|45905.2|45922.7|45902.7|1
1728062580000|2024-10-04 17:23:00|45921.6|45901.6|45918.1|45898.1|45921.6|45901.6|45918.1|45898.1|3
1728062590000|2024-10-04 17:23:10|45919.1|45899.1|45920.2|45900.2|45920.2|45900.2|45916.6|45896.6|1
1728062600000|2024-10-04 17:23:20|45921.2|45901.2|45923.7|45903.7|45923.7|45903.7|45920.2|45900.2|0
1728062610000|2024-10-04 17:23:30|45921.2|45901.2|45920.2|45900.2|45922.3|45902.3|45920.2|45900.2|7
1728062620000|2024-10-04 17:23:40|45918.7|45898.7|45925.2|45905.2|45925.2|45905.2|45918.7|45898.7|2
1728062630000|2024-10-04 17:23:50|45923.7|45903.7|45922.7|45902.7|45925.2|45905.2|45922.7|45902.7|0
1728062640000|2024-10-04 17:24:00|45921.6|45901.6|45920.2|45900.2|45921.6|45901.6|45918.7|45898.7|2
1728062660000|2024-10-04 17:24:20|45918.7|45898.7|45920.2|45900.2|45920.2|45900.2|45918.7|45898.7|0
1728062670000|2024-10-04 17:24:30|45921.6|45901.6|45924.1|45904.1|45924.1|45904.1|45921.6|45901.6|0
1728062680000|2024-10-04 17:24:40|45922.7|45902.7|45922.7|45902.7|45923.7|45903.7|45921.6|45901.6|0
1728062690000|2024-10-04 17:24:50|45923.7|45903.7|45922.7|45902.7|45925.2|45905.2|45920.2|45900.2|8
1728062700000|2024-10-04 17:25:00|45921.6|45901.6|45917.7|45897.7|45921.6|45901.6|45915.2|45895.2|12
1728062710000|2024-10-04 17:25:10|45918.7|45898.7|45916.6|45896.6|45918.7|45898.7|45916.6|45896.6|2
1728062720000|2024-10-04 17:25:20|45917.7|45897.7|45917.7|45897.7|45917.7|45897.7|45916.6|45896.6|0
1728062730000|2024-10-04 17:25:30|45916.6|45896.6|45921.6|45901.6|45921.6|45901.6|45916.6|45896.6|0
1728062740000|2024-10-04 17:25:40|45922.7|45902.7|45922.7|45902.7|45923.7|45903.7|45921.6|45901.6|0
1728062750000|2024-10-04 17:25:50|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45922.7|45902.7|0
1728062760000|2024-10-04 17:26:00|45922.7|45902.7|45925.2|45905.2|45925.2|45905.2|45922.7|45902.7|1
1728062770000|2024-10-04 17:26:10|45923.7|45903.7|45926.2|45906.2|45926.2|45906.2|45923.7|45903.7|0
1728062780000|2024-10-04 17:26:20|45925.2|45905.2|45923.7|45903.7|45927.3|45907.3|45923.7|45903.7|0
1728062790000|2024-10-04 17:26:30|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|45922.7|45902.7|6
1728062800000|2024-10-04 17:26:40|45924.1|45904.1|45921.6|45901.6|45925.2|45905.2|45920.2|45900.2|8
1728062810000|2024-10-04 17:26:50|45922.7|45902.7|45920.2|45900.2|45922.7|45902.7|45920.2|45900.2|0
1728062820000|2024-10-04 17:27:00|45918.7|45898.7|45918.7|45898.7|45920.2|45900.2|45918.7|45898.7|1
1728062830000|2024-10-04 17:27:10|45920.2|45900.2|45917.7|45897.7|45920.2|45900.2|45916.6|45896.6|6
1728062840000|2024-10-04 17:27:20|45918.7|45898.7|45915.2|45895.2|45918.7|45898.7|45915.2|45895.2|0
1728062850000|2024-10-04 17:27:30|45920.2|45900.2|45916.2|45896.2|45920.2|45900.2|45916.2|45896.2|5
1728062860000|2024-10-04 17:27:40|45915.2|45895.2|45918.7|45898.7|45920.2|45900.2|45915.2|45895.2|9
1728062870000|2024-10-04 17:27:50|45920.2|45900.2|45914.1|45894.1|45920.2|45900.2|45914.1|45894.1|2
1728062880000|2024-10-04 17:28:00|45913.1|45893.1|45913.1|45893.1|45914.1|45894.1|45913.1|45893.1|0
1728062890000|2024-10-04 17:28:10|45911.6|45891.6|45912.7|45892.7|45912.7|45892.7|45911.6|45891.6|2
1728062900000|2024-10-04 17:28:20|45911.6|45891.6|45907.7|45887.7|45912.7|45892.7|45907.7|45887.7|3
1728062910000|2024-10-04 17:28:30|45906.6|45886.6|45902.7|45882.7|45906.6|45886.6|45902.7|45882.7|1
1728062920000|2024-10-04 17:28:40|45901.3|45881.3|45897.7|45877.7|45901.3|45881.3|45897.7|45877.7|4
1728062930000|2024-10-04 17:28:50|45898.8|45878.8|45897.7|45877.7|45898.8|45878.8|45897.7|45877.7|11
1728062940000|2024-10-04 17:29:00|45896.6|45876.6|45891.3|45871.3|45896.6|45876.6|45891.3|45871.3|3
1728062950000|2024-10-04 17:29:10|45892.7|45872.7|45890.2|45870.2|45892.7|45872.7|45888.8|45868.8|12
1728062960000|2024-10-04 17:29:20|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|45890.2|45870.2|2
1728062980000|2024-10-04 17:29:40|45896.3|45876.3|45898.8|45878.8|45898.8|45878.8|45896.3|45876.3|5
1728062990000|2024-10-04 17:29:50|45900.2|45880.2|45901.6|45881.6|45903.8|45883.8|45900.2|45880.2|3
1728063000000|2024-10-04 17:30:00|45900.2|45880.2|45896.6|45876.6|45905.2|45885.2|45895.2|45875.2|5
1728063010000|2024-10-04 17:30:10|45897.7|45877.7|45901.6|45881.6|45901.6|45881.6|45897.7|45877.7|2
1728063020000|2024-10-04 17:30:20|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1728063040000|2024-10-04 17:30:40|45898.8|45878.8|45895.2|45875.2|45900.2|45880.2|45895.2|45875.2|0
1728063050000|2024-10-04 17:30:50|45896.3|45876.3|45895.2|45875.2|45896.3|45876.3|45895.2|45875.2|0
1728063060000|2024-10-04 17:31:00|45897.7|45877.7|45895.2|45875.2|45900.2|45880.2|45895.2|45875.2|4
1728063070000|2024-10-04 17:31:10|45894.2|45874.2|45895.2|45875.2|45898.8|45878.8|45894.2|45874.2|0
1728063080000|2024-10-04 17:31:20|45893.8|45873.8|45895.2|45875.2|45895.2|45875.2|45893.8|45873.8|2
1728063090000|2024-10-04 17:31:30|45892.7|45872.7|45890.2|45870.2|45892.7|45872.7|45890.2|45870.2|0
1728063100000|2024-10-04 17:31:40|45888.8|45868.8|45886.7|45866.7|45888.8|45868.8|45886.7|45866.7|2
1728063110000|2024-10-04 17:31:50|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|1
1728063120000|2024-10-04 17:32:00|45883.8|45863.8|45875.2|45855.2|45883.8|45863.8|45875.2|45855.2|17
1728063140000|2024-10-04 17:32:20|||||||||2
1728063150000|2024-10-04 17:32:30|45873.8|45853.8|45873.8|45853.8|45873.8|45853.8|45873.8|45853.8|4
1728063160000|2024-10-04 17:32:40|45875.2|45855.2|45873.8|45853.8|45875.2|45855.2|45873.8|45853.8|2
1728063170000|2024-10-04 17:32:50|45875.2|45855.2|45872.7|45852.7|45875.2|45855.2|45872.7|45852.7|0
1728063180000|2024-10-04 17:33:00|45868.8|45848.8|45866.3|45846.3|45868.8|45848.8|45865.2|45845.2|10
1728063190000|2024-10-04 17:33:10|45868.8|45848.8|45870.2|45850.2|45870.2|45850.2|45868.8|45848.8|0
1728063200000|2024-10-04 17:33:20|45868.8|45848.8|45865.2|45845.2|45868.8|45848.8|45865.2|45845.2|0
1728063210000|2024-10-04 17:33:30|||||||||2
1728063220000|2024-10-04 17:33:40|||||||||1
1728063230000|2024-10-04 17:33:50|45863.8|45843.8|45856.3|45836.3|45863.8|45843.8|45856.3|45836.3|1
1728063240000|2024-10-04 17:34:00|45857.7|45837.7|45857.7|45837.7|45858.8|45838.8|45857.3|45837.3|1
1728063250000|2024-10-04 17:34:10|45858.8|45838.8|45850.2|45830.2|45858.8|45838.8|45850.2|45830.2|13
1728063260000|2024-10-04 17:34:20|45849.2|45829.2|45850.2|45830.2|45850.2|45830.2|45849.2|45829.2|0
1728063270000|2024-10-04 17:34:30|45848.8|45828.8|45845.2|45825.2|45848.8|45828.8|45845.2|45825.2|1
1728063280000|2024-10-04 17:34:40|45844.2|45824.2|45843.8|45823.8|45844.2|45824.2|45842.7|45822.7|14
1728063290000|2024-10-04 17:34:50|45842.3|45822.3|45845.2|45825.2|45845.2|45825.2|45842.3|45822.3|1
1728063300000|2024-10-04 17:35:00|45842.3|45822.3|45841.3|45821.3|45846.3|45826.3|45841.3|45821.3|10
1728063310000|2024-10-04 17:35:10|45843.8|45823.8|45840.2|45820.2|45843.8|45823.8|45840.2|45820.2|2
1728063320000|2024-10-04 17:35:20|45841.3|45821.3|45845.2|45825.2|45845.2|45825.2|45840.2|45820.2|2
1728063330000|2024-10-04 17:35:30|45846.3|45826.3|45843.8|45823.8|45846.3|45826.3|45843.8|45823.8|0
1728063340000|2024-10-04 17:35:40|45842.3|45822.3|45843.8|45823.8|45845.2|45825.2|45841.3|45821.3|1
1728063350000|2024-10-04 17:35:50|45841.3|45821.3|45840.2|45820.2|45843.8|45823.8|45838.8|45818.8|1
1728063370000|2024-10-04 17:36:10|45838.8|45818.8|45843.8|45823.8|45843.8|45823.8|45838.8|45818.8|2
1728063380000|2024-10-04 17:36:20|45842.7|45822.7|45843.8|45823.8|45843.8|45823.8|45840.2|45820.2|5
1728063390000|2024-10-04 17:36:30|45842.7|45822.7|45845.2|45825.2|45845.2|45825.2|45842.7|45822.7|7
1728063400000|2024-10-04 17:36:40|45846.3|45826.3|45846.3|45826.3|45846.3|45826.3|45846.3|45826.3|0
1728063410000|2024-10-04 17:36:50|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|2
1728063420000|2024-10-04 17:37:00|45847.7|45827.7|45850.2|45830.2|45850.2|45830.2|45845.2|45825.2|5
1728063430000|2024-10-04 17:37:10|45849.2|45829.2|45845.2|45825.2|45849.2|45829.2|45845.2|45825.2|3
1728063440000|2024-10-04 17:37:20|45844.2|45824.2|45842.7|45822.7|45844.2|45824.2|45842.7|45822.7|2
1728063450000|2024-10-04 17:37:30|45841.7|45821.7|45839.2|45819.2|45841.7|45821.7|45836.7|45816.7|4
1728063460000|2024-10-04 17:37:40|45837.7|45817.7|45830.2|45810.2|45838.8|45818.8|45828.8|45808.8|9
1728063470000|2024-10-04 17:37:50|45828.8|45808.8|45820.2|45800.2|45828.8|45808.8|45819.2|45799.2|25
1728063480000|2024-10-04 17:38:00|45818.8|45798.8|45816.7|45796.7|45820.2|45800.2|45816.7|45796.7|4
1728063490000|2024-10-04 17:38:10|45818.8|45798.8|45817.7|45797.7|45820.2|45800.2|45817.7|45797.7|0
1728063500000|2024-10-04 17:38:20|45816.7|45796.7|45820.2|45800.2|45820.2|45800.2|45815.2|45795.2|1
1728063510000|2024-10-04 17:38:30|45816.7|45796.7|45820.2|45800.2|45820.2|45800.2|45816.7|45796.7|8
1728063520000|2024-10-04 17:38:40|45817.7|45797.7|45816.7|45796.7|45818.8|45798.8|45816.7|45796.7|6
1728063530000|2024-10-04 17:38:50|45815.2|45795.2|45816.7|45796.7|45820.2|45800.2|45815.2|45795.2|2
1728063540000|2024-10-04 17:39:00|45818.1|45798.1|45821.7|45801.7|45822.7|45802.7|45818.1|45798.1|2
1728063550000|2024-10-04 17:39:10|45823.1|45803.1|45825.2|45805.2|45825.2|45805.2|45823.1|45803.1|0
1728063560000|2024-10-04 17:39:20|45826.3|45806.3|45825.2|45805.2|45826.3|45806.3|45825.2|45805.2|2
1728063570000|2024-10-04 17:39:30|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|45825.2|45805.2|1
1728063580000|2024-10-04 17:39:40|45825.2|45805.2|45826.7|45806.7|45827.3|45807.3|45825.2|45805.2|5
1728063590000|2024-10-04 17:39:50|45830.2|45810.2|45830.2|45810.2|45830.2|45810.2|45829.2|45809.2|0
1728063600000|2024-10-04 17:40:00|45831.3|45811.3|45838.8|45818.8|45839.2|45819.2|45831.3|45811.3|30
1728063610000|2024-10-04 17:40:10|45837.7|45817.7|45836.7|45816.7|45840.2|45820.2|45836.7|45816.7|1
1728063620000|2024-10-04 17:40:20|45838.8|45818.8|45841.7|45821.7|45841.7|45821.7|45836.7|45816.7|2
1728063630000|2024-10-04 17:40:30|45842.7|45822.7|45842.7|45822.7|45842.7|45822.7|45842.7|45822.7|0
1728063640000|2024-10-04 17:40:40|45841.7|45821.7|45836.7|45816.7|45842.7|45822.7|45836.7|45816.7|3
1728063650000|2024-10-04 17:40:50|45838.1|45818.1|45840.2|45820.2|45841.3|45821.3|45838.1|45818.1|1
1728063660000|2024-10-04 17:41:00|45842.3|45822.3|45843.8|45823.8|45843.8|45823.8|45840.2|45820.2|11
1728063670000|2024-10-04 17:41:10|45846.7|45826.7|45853.8|45833.8|45853.8|45833.8|45846.7|45826.7|6
1728063680000|2024-10-04 17:41:20|45855.2|45835.2|45857.7|45837.7|45858.8|45838.8|45855.2|45835.2|3
1728063690000|2024-10-04 17:41:30|45856.3|45836.3|45854.2|45834.2|45856.7|45836.7|45854.2|45834.2|1
1728063700000|2024-10-04 17:41:40|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|0
1728063710000|2024-10-04 17:41:50|45857.7|45837.7|45861.7|45841.7|45862.7|45842.7|45857.7|45837.7|7
1728063720000|2024-10-04 17:42:00|45862.7|45842.7|45866.7|45846.7|45866.7|45846.7|45862.7|45842.7|3
1728063730000|2024-10-04 17:42:10|45865.2|45845.2|45865.2|45845.2|45870.2|45850.2|45865.2|45845.2|0
1728063740000|2024-10-04 17:42:20|45868.8|45848.8|45865.2|45845.2|45868.8|45848.8|45865.2|45845.2|1
1728063750000|2024-10-04 17:42:30|45866.7|45846.7|45866.7|45846.7|45867.7|45847.7|45865.2|45845.2|1
1728063760000|2024-10-04 17:42:40|45870.2|45850.2|45869.2|45849.2|45870.2|45850.2|45866.7|45846.7|6
1728063770000|2024-10-04 17:42:50|45870.2|45850.2|45870.2|45850.2|45870.2|45850.2|45866.7|45846.7|3
1728063780000|2024-10-04 17:43:00|45872.3|45852.3|45870.2|45850.2|45875.2|45855.2|45870.2|45850.2|2
1728063790000|2024-10-04 17:43:10|45871.7|45851.7|45872.7|45852.7|45873.8|45853.8|45871.7|45851.7|1
1728063800000|2024-10-04 17:43:20|45871.7|45851.7|45876.7|45856.7|45876.7|45856.7|45870.2|45850.2|7
1728063810000|2024-10-04 17:43:30|45879.2|45859.2|45885.2|45865.2|45885.2|45865.2|45877.7|45857.7|7
1728063820000|2024-10-04 17:43:40|45886.7|45866.7|45884.2|45864.2|45886.7|45866.7|45884.2|45864.2|9
1728063830000|2024-10-04 17:43:50|45885.2|45865.2|45881.7|45861.7|45885.2|45865.2|45881.7|45861.7|2
1728063850000|2024-10-04 17:44:10|45882.7|45862.7|45883.8|45863.8|45883.8|45863.8|45881.7|45861.7|2
1728063870000|2024-10-04 17:44:30|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|1
1728063890000|2024-10-04 17:44:50|45886.7|45866.7|45890.2|45870.2|45890.2|45870.2|45886.7|45866.7|1
1728063910000|2024-10-04 17:45:10|45888.1|45868.1|45888.1|45868.1|45890.2|45870.2|45888.1|45868.1|3
1728063920000|2024-10-04 17:45:20|45886.7|45866.7|45886.7|45866.7|45888.1|45868.1|45886.7|45866.7|1
1728063940000|2024-10-04 17:45:40|45885.2|45865.2|45881.7|45861.7|45885.2|45865.2|45881.7|45861.7|5
1728063950000|2024-10-04 17:45:50|45880.6|45860.6|45881.7|45861.7|45881.7|45861.7|45880.6|45860.6|0
1728063960000|2024-10-04 17:46:00|45880.2|45860.2|45880.2|45860.2|45881.3|45861.3|45877.7|45857.7|12
1728063970000|2024-10-04 17:46:10|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|1
1728063980000|2024-10-04 17:46:20|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|45885.2|45865.2|1
1728063990000|2024-10-04 17:46:30|45886.3|45866.3|45885.2|45865.2|45886.3|45866.3|45885.2|45865.2|9
1728064000000|2024-10-04 17:46:40|45884.2|45864.2|45884.2|45864.2|45884.2|45864.2|45884.2|45864.2|0
1728064010000|2024-10-04 17:46:50|45882.7|45862.7|45880.2|45860.2|45882.7|45862.7|45880.2|45860.2|0
1728064020000|2024-10-04 17:47:00|45878.8|45858.8|45872.7|45852.7|45878.8|45858.8|45872.7|45852.7|4
1728064030000|2024-10-04 17:47:10|45869.2|45849.2|45868.1|45848.1|45869.2|45849.2|45868.1|45848.1|1
1728064040000|2024-10-04 17:47:20|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|1
1728064050000|2024-10-04 17:47:30|45867.7|45847.7|45868.8|45848.8|45868.8|45848.8|45866.7|45846.7|5
1728064060000|2024-10-04 17:47:40|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|0
1728064070000|2024-10-04 17:47:50|45868.8|45848.8|45868.8|45848.8|45868.8|45848.8|45868.8|45848.8|0
1728064080000|2024-10-04 17:48:00|45866.7|45846.7|45866.7|45846.7|45870.3|45850.3|45866.7|45846.7|0
1728064090000|2024-10-04 17:48:10|45868.8|45848.8|45865.3|45845.3|45870.3|45850.3|45865.3|45845.3|1
1728064100000|2024-10-04 17:48:20|45866.3|45846.3|45871.3|45851.3|45871.3|45851.3|45866.3|45846.3|9
1728064110000|2024-10-04 17:48:30|45870.3|45850.3|45872.8|45852.8|45872.8|45852.8|45870.3|45850.3|1
1728064120000|2024-10-04 17:48:40|45871.7|45851.7|45870.3|45850.3|45871.7|45851.7|45870.3|45850.3|0
1728064140000|2024-10-04 17:49:00|45868.1|45848.1|45867.8|45847.8|45870.3|45850.3|45867.8|45847.8|1
1728064150000|2024-10-04 17:49:10|45868.8|45848.8|45868.8|45848.8|45868.8|45848.8|45866.7|45846.7|1
1728064160000|2024-10-04 17:49:20|45866.7|45846.7|45870.3|45850.3|45870.3|45850.3|45865.3|45845.3|0
1728064200000|2024-10-04 17:50:00|45868.8|45848.8|45865.3|45845.3|45870.3|45850.3|45865.3|45845.3|1
1728064210000|2024-10-04 17:50:10|45866.7|45846.7|45865.3|45845.3|45868.8|45848.8|45865.3|45845.3|1
1728064220000|2024-10-04 17:50:20|45866.7|45846.7|45862.8|45842.8|45868.8|45848.8|45862.8|45842.8|0
1728064230000|2024-10-04 17:50:30|45863.8|45843.8|45860.3|45840.3|45865.3|45845.3|45860.3|45840.3|3
1728064240000|2024-10-04 17:50:40|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45857.8|45837.8|1
1728064250000|2024-10-04 17:50:50|45857.8|45837.8|45855.3|45835.3|45858.8|45838.8|45855.3|45835.3|1
1728064260000|2024-10-04 17:51:00|45858.8|45838.8|45858.8|45838.8|45866.3|45846.3|45858.8|45838.8|21
1728064270000|2024-10-04 17:51:10|45859.9|45839.9|45856.3|45836.3|45859.9|45839.9|45853.8|45833.8|8
1728064280000|2024-10-04 17:51:20|45855.3|45835.3|45855.3|45835.3|45858.8|45838.8|45855.3|45835.3|2
1728064290000|2024-10-04 17:51:30|45854.2|45834.2|45852.8|45832.8|45855.3|45835.3|45852.8|45832.8|0
1728064300000|2024-10-04 17:51:40|45853.8|45833.8|45856.3|45836.3|45856.3|45836.3|45852.8|45832.8|0
1728064310000|2024-10-04 17:51:50|45855.3|45835.3|45855.3|45835.3|45856.3|45836.3|45855.3|45835.3|0
1728064320000|2024-10-04 17:52:00|45852.8|45832.8|45851.3|45831.3|45852.8|45832.8|45851.3|45831.3|1
1728064330000|2024-10-04 17:52:10|45850.3|45830.3|45855.3|45835.3|45855.3|45835.3|45848.8|45828.8|27
1728064340000|2024-10-04 17:52:20|45856.7|45836.7|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|2
1728064350000|2024-10-04 17:52:30|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|0
1728064360000|2024-10-04 17:52:40|||||||||3
1728064370000|2024-10-04 17:52:50|45854.2|45834.2|45854.2|45834.2|45855.3|45835.3|45854.2|45834.2|0
1728064380000|2024-10-04 17:53:00|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45852.8|45832.8|0
1728064390000|2024-10-04 17:53:10|45853.8|45833.8|45852.8|45832.8|45855.3|45835.3|45852.8|45832.8|1
1728064400000|2024-10-04 17:53:20|45851.3|45831.3|45852.8|45832.8|45852.8|45832.8|45851.3|45831.3|1
1728064410000|2024-10-04 17:53:30|45851.3|45831.3|45850.3|45830.3|45851.3|45831.3|45850.3|45830.3|0
1728064420000|2024-10-04 17:53:40|45848.2|45828.2|45846.7|45826.7|45848.2|45828.2|45846.7|45826.7|1
1728064430000|2024-10-04 17:53:50|45848.2|45828.2|45850.3|45830.3|45850.3|45830.3|45848.2|45828.2|5
1728064440000|2024-10-04 17:54:00|45848.8|45828.8|45848.8|45828.8|45850.3|45830.3|45846.7|45826.7|0
1728064450000|2024-10-04 17:54:10|45846.7|45826.7|45851.3|45831.3|45851.3|45831.3|45846.7|45826.7|0
1728064460000|2024-10-04 17:54:20|45850.3|45830.3|45851.7|45831.7|45851.7|45831.7|45850.3|45830.3|0
1728064470000|2024-10-04 17:54:30|45847.8|45827.8|45850.3|45830.3|45850.3|45830.3|45847.8|45827.8|2
1728064480000|2024-10-04 17:54:40|45851.3|45831.3|45850.3|45830.3|45851.3|45831.3|45850.3|45830.3|0
1728064490000|2024-10-04 17:54:50|45852.8|45832.8|45852.8|45832.8|45854.2|45834.2|45851.7|45831.7|1
1728064500000|2024-10-04 17:55:00|45851.7|45831.7|45854.2|45834.2|45854.2|45834.2|45851.7|45831.7|1
1728064510000|2024-10-04 17:55:10|45852.8|45832.8|45852.8|45832.8|45854.2|45834.2|45852.8|45832.8|0
1728064520000|2024-10-04 17:55:20|45854.2|45834.2|45864.2|45844.2|45865.7|45845.7|45854.2|45834.2|9
1728064530000|2024-10-04 17:55:30|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45862.8|45842.8|0
1728064540000|2024-10-04 17:55:40|45863.8|45843.8|45863.8|45843.8|45865.3|45845.3|45862.8|45842.8|0
1728064550000|2024-10-04 17:55:50|45865.3|45845.3|45863.8|45843.8|45867.8|45847.8|45863.8|45843.8|3
1728064560000|2024-10-04 17:56:00|45862.8|45842.8|45861.7|45841.7|45862.8|45842.8|45861.7|45841.7|0
1728064570000|2024-10-04 17:56:10|45862.8|45842.8|45861.7|45841.7|45862.8|45842.8|45861.7|45841.7|1
1728064590000|2024-10-04 17:56:30|45862.8|45842.8|45865.3|45845.3|45865.3|45845.3|45862.8|45842.8|0
1728064600000|2024-10-04 17:56:40|||||||||2
1728064620000|2024-10-04 17:57:00|45861.7|45841.7|45865.3|45845.3|45865.3|45845.3|45861.7|45841.7|1
1728064630000|2024-10-04 17:57:10|45861.7|45841.7|45861.7|45841.7|45865.3|45845.3|45860.3|45840.3|1
1728064640000|2024-10-04 17:57:20|45860.3|45840.3|45858.2|45838.2|45860.3|45840.3|45858.2|45838.2|0
1728064650000|2024-10-04 17:57:30|45860.3|45840.3|45856.7|45836.7|45860.3|45840.3|45856.7|45836.7|1
1728064660000|2024-10-04 17:57:40|45858.8|45838.8|45855.3|45835.3|45858.8|45838.8|45855.3|45835.3|2
1728064670000|2024-10-04 17:57:50|45853.8|45833.8|45856.7|45836.7|45856.7|45836.7|45853.8|45833.8|0
1728064680000|2024-10-04 17:58:00|45855.3|45835.3|45856.7|45836.7|45858.8|45838.8|45855.3|45835.3|1
1728064690000|2024-10-04 17:58:10|45857.8|45837.8|45857.8|45837.8|45857.8|45837.8|45856.7|45836.7|1
1728064700000|2024-10-04 17:58:20|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45855.3|45835.3|1
1728064710000|2024-10-04 17:58:30|45857.8|45837.8|45858.8|45838.8|45858.8|45838.8|45857.8|45837.8|20
1728064720000|2024-10-04 17:58:40|45861.3|45841.3|45864.2|45844.2|45865.7|45845.7|45861.3|45841.3|8
1728064730000|2024-10-04 17:58:50|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|0
1728064740000|2024-10-04 17:59:00|45860.3|45840.3|45864.2|45844.2|45865.3|45845.3|45860.3|45840.3|8
1728064750000|2024-10-04 17:59:10|45860.3|45840.3|45860.3|45840.3|45861.7|45841.7|45858.2|45838.2|3
1728064760000|2024-10-04 17:59:20|45858.2|45838.2|45861.7|45841.7|45865.7|45845.7|45856.7|45836.7|52
1728064770000|2024-10-04 17:59:30|45863.2|45843.2|45863.2|45843.2|45863.2|45843.2|45861.7|45841.7|0
1728064780000|2024-10-04 17:59:40|45861.7|45841.7|45858.2|45838.2|45861.7|45841.7|45858.2|45838.2|2
1728064790000|2024-10-04 17:59:50|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45854.2|45834.2|3
1728064800000|2024-10-04 18:00:00|45857.8|45837.8|45854.2|45834.2|45857.8|45837.8|45854.2|45834.2|1
1728064810000|2024-10-04 18:00:10|45855.7|45835.7|45856.7|45836.7|45856.7|45836.7|45853.2|45833.2|1
1728064830000|2024-10-04 18:00:30|45858.2|45838.2|45859.2|45839.2|45859.2|45839.2|45856.7|45836.7|1
1728064840000|2024-10-04 18:00:40|45858.2|45838.2|45858.2|45838.2|45861.7|45841.7|45858.2|45838.2|0
1728064850000|2024-10-04 18:00:50|45859.2|45839.2|45854.2|45834.2|45859.2|45839.2|45854.2|45834.2|8
1728064860000|2024-10-04 18:01:00|45857.1|45837.1|45863.2|45843.2|45863.2|45843.2|45857.1|45837.1|3
1728064870000|2024-10-04 18:01:10|45862.1|45842.1|45863.6|45843.6|45863.6|45843.6|45862.1|45842.1|0
1728064880000|2024-10-04 18:01:20|45862.1|45842.1|45863.6|45843.6|45863.6|45843.6|45862.1|45842.1|0
1728064890000|2024-10-04 18:01:30|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|45862.1|45842.1|0
1728064900000|2024-10-04 18:01:40|45863.6|45843.6|45864.6|45844.6|45864.6|45844.6|45863.6|45843.6|0
1728064910000|2024-10-04 18:01:50|45863.6|45843.6|45862.1|45842.1|45863.6|45843.6|45862.1|45842.1|0
1728064920000|2024-10-04 18:02:00|45860.7|45840.7|45862.1|45842.1|45862.1|45842.1|45860.7|45840.7|0
1728064930000|2024-10-04 18:02:10|45863.6|45843.6|45858.2|45838.2|45863.6|45843.6|45858.2|45838.2|1
1728064940000|2024-10-04 18:02:20|45856.7|45836.7|45851.7|45831.7|45856.7|45836.7|45851.7|45831.7|2
1728064950000|2024-10-04 18:02:30|45849.6|45829.6|45846.7|45826.7|45851.7|45831.7|45846.7|45826.7|0
1728064960000|2024-10-04 18:02:40|45848.2|45828.2|45846.7|45826.7|45848.2|45828.2|45846.7|45826.7|0
1728064970000|2024-10-04 18:02:50|||||||||1
1728064980000|2024-10-04 18:03:00|45848.2|45828.2|45855.7|45835.7|45855.7|45835.7|45848.2|45828.2|1
1728065000000|2024-10-04 18:03:20|45856.7|45836.7|45856.7|45836.7|45858.8|45838.8|45856.7|45836.7|0
1728065010000|2024-10-04 18:03:30|45859.6|45839.6|45860.7|45840.7|45860.7|45840.7|45859.6|45839.6|0
1728065020000|2024-10-04 18:03:40|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|2
1728065030000|2024-10-04 18:03:50|45863.2|45843.2|45863.2|45843.2|45863.2|45843.2|45863.2|45843.2|3
1728065040000|2024-10-04 18:04:00|45861.7|45841.7|45859.2|45839.2|45861.7|45841.7|45859.2|45839.2|1
1728065050000|2024-10-04 18:04:10|45858.2|45838.2|45856.1|45836.1|45858.2|45838.2|45856.1|45836.1|1
1728065060000|2024-10-04 18:04:20|45858.2|45838.2|45856.1|45836.1|45858.2|45838.2|45856.1|45836.1|0
1728065070000|2024-10-04 18:04:30|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|2
1728065080000|2024-10-04 18:04:40|45853.2|45833.2|45851.7|45831.7|45853.2|45833.2|45851.7|45831.7|0
1728065090000|2024-10-04 18:04:50|45849.6|45829.6|45846.7|45826.7|45849.6|45829.6|45846.7|45826.7|1
1728065100000|2024-10-04 18:05:00|45848.2|45828.2|45848.2|45828.2|45849.6|45829.6|45848.2|45828.2|0
1728065110000|2024-10-04 18:05:10|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|1
1728065120000|2024-10-04 18:05:20|45845.3|45825.3|45846.7|45826.7|45846.7|45826.7|45845.3|45825.3|0
1728065130000|2024-10-04 18:05:30|45848.2|45828.2|45848.2|45828.2|45848.2|45828.2|45848.2|45828.2|0
1728065150000|2024-10-04 18:05:50|||||||||4
1728065160000|2024-10-04 18:06:00|45849.6|45829.6|45851.1|45831.1|45851.1|45831.1|45849.6|45829.6|0
1728065170000|2024-10-04 18:06:10|45849.6|45829.6|45855.7|45835.7|45855.7|45835.7|45849.6|45829.6|0
1728065180000|2024-10-04 18:06:20|||||||||1
1728065190000|2024-10-04 18:06:30|45856.7|45836.7|45857.8|45837.8|45857.8|45837.8|45856.7|45836.7|0
1728065220000|2024-10-04 18:07:00|45860.7|45840.7|45863.2|45843.2|45863.2|45843.2|45860.7|45840.7|1
1728065230000|2024-10-04 18:07:10|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|0
1728065240000|2024-10-04 18:07:20|45862.8|45842.8|45865.7|45845.7|45865.7|45845.7|45862.8|45842.8|3
1728065260000|2024-10-04 18:07:40|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|8
1728065270000|2024-10-04 18:07:50|45869.6|45849.6|45871.8|45851.8|45871.8|45851.8|45868.2|45848.2|3
1728065280000|2024-10-04 18:08:00|45869.6|45849.6|45873.2|45853.2|45873.2|45853.2|45869.6|45849.6|0
1728065290000|2024-10-04 18:08:10|45869.6|45849.6|45869.6|45849.6|45869.6|45849.6|45869.6|45849.6|1
1728065300000|2024-10-04 18:08:20|45868.2|45848.2|45869.6|45849.6|45869.6|45849.6|45868.2|45848.2|3
1728065310000|2024-10-04 18:08:30|45868.2|45848.2|45869.6|45849.6|45869.6|45849.6|45868.2|45848.2|1
1728065320000|2024-10-04 18:08:40|45874.6|45854.6|45874.6|45854.6|45874.6|45854.6|45874.6|45854.6|6
1728065330000|2024-10-04 18:08:50|||||||||1
1728065340000|2024-10-04 18:09:00|45876.1|45856.1|45878.2|45858.2|45878.2|45858.2|45876.1|45856.1|3
1728065350000|2024-10-04 18:09:10|45876.8|45856.8|45878.2|45858.2|45881.8|45861.8|45876.8|45856.8|3
1728065360000|2024-10-04 18:09:20|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|1
1728065370000|2024-10-04 18:09:30|45875.7|45855.7|45870.7|45850.7|45875.7|45855.7|45870.7|45850.7|3
1728065380000|2024-10-04 18:09:40|45872.1|45852.1|45872.1|45852.1|45873.2|45853.2|45872.1|45852.1|0
1728065390000|2024-10-04 18:09:50|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45869.6|45849.6|0
1728065400000|2024-10-04 18:10:00|45871.1|45851.1|45868.2|45848.2|45871.1|45851.1|45868.2|45848.2|1
1728065420000|2024-10-04 18:10:20|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|45866.8|45846.8|4
1728065430000|2024-10-04 18:10:30|45865.7|45845.7|45861.8|45841.8|45865.7|45845.7|45861.8|45841.8|0
1728065440000|2024-10-04 18:10:40|45860.3|45840.3|45858.2|45838.2|45860.3|45840.3|45858.2|45838.2|0
1728065450000|2024-10-04 18:10:50|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|3
1728065460000|2024-10-04 18:11:00|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|3
1728065470000|2024-10-04 18:11:10|45852.8|45832.8|45848.2|45828.2|45852.8|45832.8|45848.2|45828.2|1
1728065480000|2024-10-04 18:11:20|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|0
1728065500000|2024-10-04 18:11:40|45845.3|45825.3|45836.8|45816.8|45845.3|45825.3|45836.8|45816.8|0
1728065510000|2024-10-04 18:11:50|45835.3|45815.3|45834.3|45814.3|45836.8|45816.8|45834.3|45814.3|1
1728065520000|2024-10-04 18:12:00|45835.7|45815.7|45828.2|45808.2|45835.7|45815.7|45827.2|45807.2|8
1728065530000|2024-10-04 18:12:10|||||||||2
1728065540000|2024-10-04 18:12:20|45829.3|45809.3|45830.7|45810.7|45830.7|45810.7|45828.2|45808.2|1
1728065560000|2024-10-04 18:12:40|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|0
1728065610000|2024-10-04 18:13:30|||||||||5
1728065620000|2024-10-04 18:13:40|45830.7|45810.7|45833.2|45813.2|45833.2|45813.2|45830.7|45810.7|0
1728065630000|2024-10-04 18:13:50|45831.8|45811.8|45831.8|45811.8|45831.8|45811.8|45828.2|45808.2|3
1728065640000|2024-10-04 18:14:00|45833.2|45813.2|45833.2|45813.2|45833.2|45813.2|45833.2|45813.2|0
1728065650000|2024-10-04 18:14:10|45836.1|45816.1|45841.8|45821.8|45844.3|45824.3|45836.1|45816.1|7
1728065660000|2024-10-04 18:14:20|45843.2|45823.2|45841.8|45821.8|45843.2|45823.2|45841.8|45821.8|0
1728065670000|2024-10-04 18:14:30|45840.7|45820.7|45841.8|45821.8|45841.8|45821.8|45840.7|45820.7|3
1728065680000|2024-10-04 18:14:40|45840.7|45820.7|45838.2|45818.2|45840.7|45820.7|45838.2|45818.2|0
1728065690000|2024-10-04 18:14:50|||||||||3
1728065700000|2024-10-04 18:15:00|45837.2|45817.2|45833.2|45813.2|45837.2|45817.2|45833.2|45813.2|16
1728065710000|2024-10-04 18:15:10|45831.8|45811.8|45828.2|45808.2|45831.8|45811.8|45828.2|45808.2|1
1728065720000|2024-10-04 18:15:20|45827.2|45807.2|45823.2|45803.2|45827.2|45807.2|45823.2|45803.2|0
1728065750000|2024-10-04 18:15:50|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|45825.7|45805.7|2
1728065760000|2024-10-04 18:16:00|45828.2|45808.2|45834.3|45814.3|45834.3|45814.3|45828.2|45808.2|1
1728065770000|2024-10-04 18:16:10|45835.7|45815.7|45841.8|45821.8|45841.8|45821.8|45835.7|45815.7|3
1728065780000|2024-10-04 18:16:20|||||||||2
1728065790000|2024-10-04 18:16:30|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|0
1728065800000|2024-10-04 18:16:40|45841.8|45821.8|45841.8|45821.8|45843.2|45823.2|45841.8|45821.8|2
1728065810000|2024-10-04 18:16:50|45840.7|45820.7|45840.7|45820.7|45840.7|45820.7|45840.7|45820.7|0
1728065820000|2024-10-04 18:17:00|45841.8|45821.8|45840.7|45820.7|45841.8|45821.8|45840.7|45820.7|0
1728065830000|2024-10-04 18:17:10|45841.8|45821.8|45844.7|45824.7|45844.7|45824.7|45841.8|45821.8|0
1728065840000|2024-10-04 18:17:20|45841.8|45821.8|45840.7|45820.7|45841.8|45821.8|45840.7|45820.7|0
1728065860000|2024-10-04 18:17:40|45839.3|45819.3|45838.2|45818.2|45839.3|45819.3|45838.2|45818.2|0
1728065870000|2024-10-04 18:17:50|45836.8|45816.8|45834.7|45814.7|45836.8|45816.8|45834.7|45814.7|3
1728065880000|2024-10-04 18:18:00|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|0
1728065890000|2024-10-04 18:18:10|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|0
1728065900000|2024-10-04 18:18:20|45834.7|45814.7|45838.2|45818.2|45838.2|45818.2|45834.7|45814.7|1
1728065910000|2024-10-04 18:18:30|45839.7|45819.7|45840.7|45820.7|45840.7|45820.7|45839.7|45819.7|2
1728065920000|2024-10-04 18:18:40|45842.2|45822.2|45843.2|45823.2|45843.2|45823.2|45842.2|45822.2|3
1728065930000|2024-10-04 18:18:50|45841.8|45821.8|45843.2|45823.2|45843.2|45823.2|45841.8|45821.8|0
1728065940000|2024-10-04 18:19:00|45844.7|45824.7|45841.8|45821.8|45845.7|45825.7|45841.8|45821.8|1
1728065950000|2024-10-04 18:19:10|45843.2|45823.2|45840.7|45820.7|45843.2|45823.2|45840.7|45820.7|0
1728065980000|2024-10-04 18:19:40|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|1
1728066010000|2024-10-04 18:20:10|45844.7|45824.7|45845.7|45825.7|45845.7|45825.7|45844.7|45824.7|0
1728066020000|2024-10-04 18:20:20|45847.2|45827.2|45850.7|45830.7|45850.7|45830.7|45847.2|45827.2|13
1728066030000|2024-10-04 18:20:30|45851.8|45831.8|45853.2|45833.2|45853.2|45833.2|45851.8|45831.8|0
1728066040000|2024-10-04 18:20:40|45851.8|45831.8|45853.2|45833.2|45853.2|45833.2|45850.7|45830.7|1
1728066050000|2024-10-04 18:20:50|45854.7|45834.7|45856.8|45836.8|45858.2|45838.2|45853.2|45833.2|2
1728066060000|2024-10-04 18:21:00|45855.7|45835.7|45858.2|45838.2|45858.2|45838.2|45855.7|45835.7|0
1728066070000|2024-10-04 18:21:10|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45858.2|45838.2|0
1728066080000|2024-10-04 18:21:20|45858.2|45838.2|45855.7|45835.7|45858.2|45838.2|45855.7|45835.7|1
1728066090000|2024-10-04 18:21:30|45856.8|45836.8|45855.7|45835.7|45856.8|45836.8|45855.7|45835.7|0
1728066110000|2024-10-04 18:21:50|||||||||1
1728066120000|2024-10-04 18:22:00|45854.3|45834.3|45854.7|45834.7|45854.7|45834.7|45853.2|45833.2|0
1728066130000|2024-10-04 18:22:10|45853.2|45833.2|45853.2|45833.2|45853.2|45833.2|45853.2|45833.2|2
1728066140000|2024-10-04 18:22:20|||||||||3
1728066170000|2024-10-04 18:22:50|45851.8|45831.8|45851.8|45831.8|45853.2|45833.2|45851.8|45831.8|0
1728066180000|2024-10-04 18:23:00|45850.7|45830.7|45848.2|45828.2|45850.7|45830.7|45848.2|45828.2|0
1728066190000|2024-10-04 18:23:10|||||||||1
1728066200000|2024-10-04 18:23:20|45846.8|45826.8|45845.7|45825.7|45846.8|45826.8|45845.7|45825.7|1
1728066210000|2024-10-04 18:23:30|45846.8|45826.8|45845.7|45825.7|45846.8|45826.8|45845.7|45825.7|0
1728066220000|2024-10-04 18:23:40|45843.2|45823.2|45845.7|45825.7|45846.8|45826.8|45843.2|45823.2|1
1728066240000|2024-10-04 18:24:00|45844.3|45824.3|45843.2|45823.2|45844.3|45824.3|45843.2|45823.2|4
1728066250000|2024-10-04 18:24:10|45845.7|45825.7|45845.7|45825.7|45845.7|45825.7|45845.7|45825.7|3
1728066260000|2024-10-04 18:24:20|45846.8|45826.8|45853.2|45833.2|45853.2|45833.2|45846.8|45826.8|1
1728066270000|2024-10-04 18:24:30|45850.7|45830.7|45850.7|45830.7|45850.7|45830.7|45850.7|45830.7|3
1728066280000|2024-10-04 18:24:40|45848.2|45828.2|45848.2|45828.2|45850.7|45830.7|45848.2|45828.2|0
1728066290000|2024-10-04 18:24:50|45849.7|45829.7|45851.8|45831.8|45851.8|45831.8|45849.7|45829.7|0
1728066300000|2024-10-04 18:25:00|45853.2|45833.2|45853.2|45833.2|45853.2|45833.2|45853.2|45833.2|0
1728066320000|2024-10-04 18:25:20|45855.7|45835.7|45853.2|45833.2|45855.7|45835.7|45853.2|45833.2|2
1728066330000|2024-10-04 18:25:30|45855.7|45835.7|45853.2|45833.2|45855.7|45835.7|45853.2|45833.2|1
1728066350000|2024-10-04 18:25:50|45854.7|45834.7|45853.2|45833.2|45855.7|45835.7|45853.2|45833.2|4
1728066370000|2024-10-04 18:26:10|45851.8|45831.8|45851.8|45831.8|45853.2|45833.2|45851.8|45831.8|1
1728066380000|2024-10-04 18:26:20|45850.7|45830.7|45848.2|45828.2|45853.2|45833.2|45848.2|45828.2|4
1728066400000|2024-10-04 18:26:40|45849.7|45829.7|45848.2|45828.2|45849.7|45829.7|45848.2|45828.2|3
1728066410000|2024-10-04 18:26:50|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|0
1728066420000|2024-10-04 18:27:00|45846.1|45826.1|45846.1|45826.1|45846.1|45826.1|45846.1|45826.1|2
1728066430000|2024-10-04 18:27:10|45848.2|45828.2|45847.2|45827.2|45848.2|45828.2|45847.2|45827.2|0
1728066450000|2024-10-04 18:27:30|45848.3|45828.3|45845.8|45825.8|45848.3|45828.3|45845.8|45825.8|5
1728066460000|2024-10-04 18:27:40|45843.3|45823.3|45843.3|45823.3|45848.3|45828.3|45843.3|45823.3|17
1728066470000|2024-10-04 18:27:50|45844.3|45824.3|45846.8|45826.8|45846.8|45826.8|45843.3|45823.3|1
1728066480000|2024-10-04 18:28:00|45844.7|45824.7|45845.8|45825.8|45848.3|45828.3|45844.7|45824.7|4
1728066490000|2024-10-04 18:28:10|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|0
1728066500000|2024-10-04 18:28:20|45845.8|45825.8|45845.8|45825.8|45845.8|45825.8|45845.8|45825.8|1
1728066510000|2024-10-04 18:28:30|45844.3|45824.3|45843.3|45823.3|45844.3|45824.3|45843.3|45823.3|0
1728066520000|2024-10-04 18:28:40|45844.7|45824.7|45845.8|45825.8|45845.8|45825.8|45843.3|45823.3|1
1728066530000|2024-10-04 18:28:50|45843.3|45823.3|45843.3|45823.3|45844.7|45824.7|45843.3|45823.3|0
1728066540000|2024-10-04 18:29:00|45844.7|45824.7|45843.3|45823.3|45844.7|45824.7|45843.3|45823.3|0
1728066550000|2024-10-04 18:29:10|45844.7|45824.7|45843.3|45823.3|45844.7|45824.7|45843.3|45823.3|0
1728066560000|2024-10-04 18:29:20|45844.7|45824.7|45845.8|45825.8|45845.8|45825.8|45843.3|45823.3|1
1728066580000|2024-10-04 18:29:40|45847.2|45827.2|45848.3|45828.3|45848.3|45828.3|45847.2|45827.2|1
1728066590000|2024-10-04 18:29:50|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|5
1728066600000|2024-10-04 18:30:00|45848.3|45828.3|45848.3|45828.3|45849.7|45829.7|45848.3|45828.3|2
1728066610000|2024-10-04 18:30:10|45851.8|45831.8|45850.8|45830.8|45851.8|45831.8|45849.7|45829.7|2
1728066620000|2024-10-04 18:30:20|45851.8|45831.8|45848.3|45828.3|45851.8|45831.8|45848.3|45828.3|4
1728066630000|2024-10-04 18:30:30|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|45846.8|45826.8|0
1728066640000|2024-10-04 18:30:40|45845.8|45825.8|45843.3|45823.3|45845.8|45825.8|45843.3|45823.3|0
1728066670000|2024-10-04 18:31:10|45839.7|45819.7|45843.3|45823.3|45843.3|45823.3|45839.7|45819.7|1
1728066680000|2024-10-04 18:31:20|45839.7|45819.7|45838.3|45818.3|45839.7|45819.7|45838.3|45818.3|3
1728066710000|2024-10-04 18:31:50|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|1
1728066720000|2024-10-04 18:32:00|45838.3|45818.3|45840.8|45820.8|45842.2|45822.2|45838.3|45818.3|0
1728066730000|2024-10-04 18:32:10|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|0
1728066740000|2024-10-04 18:32:20|45841.8|45821.8|45840.8|45820.8|45843.3|45823.3|45840.8|45820.8|1
1728066750000|2024-10-04 18:32:30|45839.7|45819.7|45835.8|45815.8|45839.7|45819.7|45835.8|45815.8|8
1728066770000|2024-10-04 18:32:50|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|5
1728066780000|2024-10-04 18:33:00|||||||||3
1728066790000|2024-10-04 18:33:10|45834.3|45814.3|45834.3|45814.3|45834.3|45814.3|45834.3|45814.3|6
1728066800000|2024-10-04 18:33:20|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|0
1728066810000|2024-10-04 18:33:30|45837.2|45817.2|45838.3|45818.3|45839.7|45819.7|45837.2|45817.2|1
1728066820000|2024-10-04 18:33:40|45839.7|45819.7|45843.3|45823.3|45843.3|45823.3|45839.7|45819.7|2
1728066840000|2024-10-04 18:34:00|45841.8|45821.8|45841.8|45821.8|45841.8|45821.8|45841.8|45821.8|2
1728066850000|2024-10-04 18:34:10|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|5
1728066860000|2024-10-04 18:34:20|45842.2|45822.2|45843.3|45823.3|45843.3|45823.3|45842.2|45822.2|0
1728066880000|2024-10-04 18:34:40|45840.8|45820.8|45843.3|45823.3|45843.3|45823.3|45840.8|45820.8|1
1728066890000|2024-10-04 18:34:50|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|0
1728066900000|2024-10-04 18:35:00|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|0
1728066910000|2024-10-04 18:35:10|45840.8|45820.8|45840.8|45820.8|45843.3|45823.3|45840.8|45820.8|1
1728066920000|2024-10-04 18:35:20|45839.7|45819.7|45840.8|45820.8|45843.3|45823.3|45839.7|45819.7|0
1728066940000|2024-10-04 18:35:40|45839.7|45819.7|45843.3|45823.3|45843.3|45823.3|45838.3|45818.3|2
1728066960000|2024-10-04 18:36:00|45840.8|45820.8|45839.7|45819.7|45840.8|45820.8|45839.7|45819.7|1
1728066970000|2024-10-04 18:36:10|45841.2|45821.2|45843.3|45823.3|45843.3|45823.3|45841.2|45821.2|2
1728066980000|2024-10-04 18:36:20|45841.8|45821.8|45843.3|45823.3|45843.3|45823.3|45841.8|45821.8|0
1728066990000|2024-10-04 18:36:30|45841.8|45821.8|45838.3|45818.3|45841.8|45821.8|45838.3|45818.3|2
1728067000000|2024-10-04 18:36:40|45841.8|45821.8|45843.3|45823.3|45843.3|45823.3|45841.8|45821.8|5
1728067010000|2024-10-04 18:36:50|||||||||3
1728067020000|2024-10-04 18:37:00|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|1
1728067030000|2024-10-04 18:37:10|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|0
1728067060000|2024-10-04 18:37:40|||||||||4
1728067070000|2024-10-04 18:37:50|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|0
1728067100000|2024-10-04 18:38:20|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|2
1728067110000|2024-10-04 18:38:30|45843.3|45823.3|45844.7|45824.7|45844.7|45824.7|45843.3|45823.3|1
1728067130000|2024-10-04 18:38:50|||||||||1
1728067150000|2024-10-04 18:39:10|45843.3|45823.3|45844.7|45824.7|45844.7|45824.7|45842.2|45822.2|0
1728067190000|2024-10-04 18:39:50|45843.3|45823.3|45842.2|45822.2|45843.3|45823.3|45842.2|45822.2|3
1728067200000|2024-10-04 18:40:00|45839.7|45819.7|45843.3|45823.3|45843.3|45823.3|45839.7|45819.7|3
1728067210000|2024-10-04 18:40:10|||||||||6
1728067220000|2024-10-04 18:40:20|||||||||1
1728067240000|2024-10-04 18:40:40|45845.8|45825.8|45851.8|45831.8|45851.8|45831.8|45845.8|45825.8|5
1728067250000|2024-10-04 18:40:50|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|0
1728067270000|2024-10-04 18:41:10|||||||||2
1728067280000|2024-10-04 18:41:20|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|45856.8|45836.8|1
1728067290000|2024-10-04 18:41:30|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|0
1728067300000|2024-10-04 18:41:40|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|0
1728067310000|2024-10-04 18:41:50|45854.7|45834.7|45858.3|45838.3|45858.3|45838.3|45853.3|45833.3|1
1728067320000|2024-10-04 18:42:00|||||||||9
1728067340000|2024-10-04 18:42:20|||||||||6
1728067360000|2024-10-04 18:42:40|||||||||15
1728067370000|2024-10-04 18:42:50|||||||||8
1728067380000|2024-10-04 18:43:00|||||||||10
1728067390000|2024-10-04 18:43:10|||||||||2
1728067400000|2024-10-04 18:43:20|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|11
1728067440000|2024-10-04 18:44:00|45855.8|45835.8|45858.3|45838.3|45858.3|45838.3|45855.8|45835.8|2
1728067460000|2024-10-04 18:44:20|||||||||5
1728067470000|2024-10-04 18:44:30|45854.4|45834.4|45853.3|45833.3|45854.4|45834.4|45853.3|45833.3|6
1728067480000|2024-10-04 18:44:40|45851.9|45831.9|45851.9|45831.9|45853.3|45833.3|45851.9|45831.9|2
1728067490000|2024-10-04 18:44:50|||||||||1
1728067500000|2024-10-04 18:45:00|45853.3|45833.3|45851.9|45831.9|45853.3|45833.3|45851.9|45831.9|1
1728067510000|2024-10-04 18:45:10|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|5
1728067540000|2024-10-04 18:45:40|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|1
1728067550000|2024-10-04 18:45:50|45851.2|45831.2|45852.2|45832.2|45852.2|45832.2|45851.2|45831.2|0
1728067560000|2024-10-04 18:46:00|45849.7|45829.7|45852.2|45832.2|45852.2|45832.2|45849.7|45829.7|0
1728067580000|2024-10-04 18:46:20|45853.7|45833.7|45854.7|45834.7|45854.7|45834.7|45853.7|45833.7|0
1728067590000|2024-10-04 18:46:30|45853.3|45833.3|45855.8|45835.8|45857.2|45837.2|45853.3|45833.3|0
1728067600000|2024-10-04 18:46:40|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|45855.8|45835.8|0
1728067610000|2024-10-04 18:46:50|45855.8|45835.8|45857.2|45837.2|45857.2|45837.2|45855.8|45835.8|0
1728067630000|2024-10-04 18:47:10|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|0
1728067640000|2024-10-04 18:47:20|45857.2|45837.2|45858.3|45838.3|45858.3|45838.3|45854.7|45834.7|2
1728067650000|2024-10-04 18:47:30|45856.9|45836.9|45858.3|45838.3|45858.3|45838.3|45855.8|45835.8|1
1728067660000|2024-10-04 18:47:40|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|1
1728067670000|2024-10-04 18:47:50|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|0
1728067680000|2024-10-04 18:48:00|45856.9|45836.9|45858.3|45838.3|45858.3|45838.3|45856.9|45836.9|0
1728067690000|2024-10-04 18:48:10|||||||||4
1728067730000|2024-10-04 18:48:50|45856.9|45836.9|45855.8|45835.8|45856.9|45836.9|45855.8|45835.8|0
1728067750000|2024-10-04 18:49:10|45854.4|45834.4|45857.3|45837.3|45857.3|45837.3|45853.3|45833.3|0
1728067770000|2024-10-04 18:49:30|45858.3|45838.3|45855.8|45835.8|45858.3|45838.3|45855.8|45835.8|1
1728067780000|2024-10-04 18:49:40|45854.4|45834.4|45853.3|45833.3|45854.4|45834.4|45853.3|45833.3|0
1728067790000|2024-10-04 18:49:50|||||||||1
1728067800000|2024-10-04 18:50:00|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|3
1728067810000|2024-10-04 18:50:10|45856.9|45836.9|45855.8|45835.8|45856.9|45836.9|45855.8|45835.8|2
1728067840000|2024-10-04 18:50:40|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|0
1728067850000|2024-10-04 18:50:50|45853.3|45833.3|45850.8|45830.8|45853.3|45833.3|45850.8|45830.8|2
1728067860000|2024-10-04 18:51:00|45853.3|45833.3|45848.3|45828.3|45853.3|45833.3|45848.3|45828.3|2
1728067880000|2024-10-04 18:51:20|||||||||7
1728067900000|2024-10-04 18:51:40|45845.8|45825.8|45844.8|45824.8|45845.8|45825.8|45844.8|45824.8|0
1728067910000|2024-10-04 18:51:50|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|8
1728067930000|2024-10-04 18:52:10|45849.8|45829.8|45853.3|45833.3|45853.3|45833.3|45849.8|45829.8|7
1728067940000|2024-10-04 18:52:20|45855.8|45835.8|45853.3|45833.3|45855.8|45835.8|45853.3|45833.3|2
1728067950000|2024-10-04 18:52:30|45855.8|45835.8|45853.3|45833.3|45855.8|45835.8|45853.3|45833.3|0
1728067990000|2024-10-04 18:53:10|45854.8|45834.8|45853.3|45833.3|45854.8|45834.8|45853.3|45833.3|0
1728068000000|2024-10-04 18:53:20|||||||||1
1728068030000|2024-10-04 18:53:50|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|0
1728068090000|2024-10-04 18:54:50|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|0
1728068100000|2024-10-04 18:55:00|45849.4|45829.4|45849.4|45829.4|45850.8|45830.8|45849.4|45829.4|0
1728068110000|2024-10-04 18:55:10|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|3
1728068140000|2024-10-04 18:55:40|||||||||1
1728068150000|2024-10-04 18:55:50|45851.9|45831.9|45850.8|45830.8|45851.9|45831.9|45850.8|45830.8|0
1728068160000|2024-10-04 18:56:00|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|0
1728068170000|2024-10-04 18:56:10|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|0
1728068190000|2024-10-04 18:56:30|45853.3|45833.3|45851.9|45831.9|45853.3|45833.3|45851.9|45831.9|0
1728068200000|2024-10-04 18:56:40|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|0
1728068220000|2024-10-04 18:57:00|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45851.9|45831.9|0
1728068250000|2024-10-04 18:57:30|||||||||1
1728068260000|2024-10-04 18:57:40|45854.8|45834.8|45854.8|45834.8|45854.8|45834.8|45854.8|45834.8|4
1728068270000|2024-10-04 18:57:50|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|0
1728068280000|2024-10-04 18:58:00|45854.8|45834.8|45853.3|45833.3|45854.8|45834.8|45853.3|45833.3|0
1728068300000|2024-10-04 18:58:20|45854.4|45834.4|45853.3|45833.3|45854.4|45834.4|45853.3|45833.3|0
1728068390000|2024-10-04 18:59:50|45856.9|45836.9|45854.8|45834.8|45856.9|45836.9|45853.3|45833.3|3
1728068400000|2024-10-04 19:00:00|45855.8|45835.8|45855.8|45835.8|45856.9|45836.9|45855.8|45835.8|0
1728068410000|2024-10-04 19:00:10|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|0
1728068420000|2024-10-04 19:00:20|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|0
1728068430000|2024-10-04 19:00:30|||||||||2
1728068450000|2024-10-04 19:00:50|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|3
1728068460000|2024-10-04 19:01:00|45849.8|45829.8|45848.3|45828.3|45849.8|45829.8|45848.3|45828.3|0
1728068470000|2024-10-04 19:01:10|45845.8|45825.8|45845.8|45825.8|45845.8|45825.8|45845.8|45825.8|0
1728068490000|2024-10-04 19:01:30|||||||||3
1728068500000|2024-10-04 19:01:40|45844.8|45824.8|45844.8|45824.8|45844.8|45824.8|45844.8|45824.8|0
1728068510000|2024-10-04 19:01:50|45845.8|45825.8|45843.3|45823.3|45845.8|45825.8|45843.3|45823.3|0
1728068530000|2024-10-04 19:02:10|||||||||1
1728068560000|2024-10-04 19:02:40|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|1
1728068620000|2024-10-04 19:03:40|||||||||1
1728068640000|2024-10-04 19:04:00|||||||||1
1728068650000|2024-10-04 19:04:10|45844.8|45824.8|45843.3|45823.3|45844.8|45824.8|45843.3|45823.3|1
1728068670000|2024-10-04 19:04:30|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1728068710000|2024-10-04 19:05:10|45844.4|45824.4|45848.4|45828.4|45848.4|45828.4|45844.4|45824.4|2
1728068780000|2024-10-04 19:06:20|||||||||2
1728068820000|2024-10-04 19:07:00|45847.3|45827.3|45843.4|45823.4|45847.3|45827.3|45843.4|45823.4|2
1728068830000|2024-10-04 19:07:10|45844.8|45824.8|45845.9|45825.9|45845.9|45825.9|45844.8|45824.8|2
1728068850000|2024-10-04 19:07:30|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|1
1728068890000|2024-10-04 19:08:10|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|1
1728068900000|2024-10-04 19:08:20|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45846.9|45826.9|0
1728068910000|2024-10-04 19:08:30|45846.9|45826.9|45843.4|45823.4|45846.9|45826.9|45843.4|45823.4|1
1728068920000|2024-10-04 19:08:40|||||||||1
1728068930000|2024-10-04 19:08:50|||||||||1
1728068940000|2024-10-04 19:09:00|||||||||2
1728068950000|2024-10-04 19:09:10|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|1
1728068960000|2024-10-04 19:09:20|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|0
1728068980000|2024-10-04 19:09:40|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|2
1728068990000|2024-10-04 19:09:50|45843.4|45823.4|45844.8|45824.8|45844.8|45824.8|45843.4|45823.4|0
1728069010000|2024-10-04 19:10:10|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1728069040000|2024-10-04 19:10:40|||||||||3
1728069050000|2024-10-04 19:10:50|||||||||1
1728069060000|2024-10-04 19:11:00|45844.8|45824.8|45846.9|45826.9|45846.9|45826.9|45844.8|45824.8|13
1728069080000|2024-10-04 19:11:20|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|0
1728069090000|2024-10-04 19:11:30|45849.4|45829.4|45848.4|45828.4|45849.4|45829.4|45848|45828|1
1728069100000|2024-10-04 19:11:40|45849.4|45829.4|45846.9|45826.9|45849.4|45829.4|45846.9|45826.9|1
1728069110000|2024-10-04 19:11:50|||||||||4
1728069120000|2024-10-04 19:12:00|45844.4|45824.4|45844.4|45824.4|45844.4|45824.4|45844.4|45824.4|0
1728069130000|2024-10-04 19:12:10|45845.9|45825.9|45848.4|45828.4|45848.4|45828.4|45845.9|45825.9|0
1728069140000|2024-10-04 19:12:20|45845.9|45825.9|45843.4|45823.4|45845.9|45825.9|45843.4|45823.4|2
1728069180000|2024-10-04 19:13:00|45844.8|45824.8|45845.9|45825.9|45845.9|45825.9|45844.8|45824.8|0
1728069200000|2024-10-04 19:13:20|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|0
1728069210000|2024-10-04 19:13:30|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|3
1728069220000|2024-10-04 19:13:40|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1728069230000|2024-10-04 19:13:50|45844.8|45824.8|45844.8|45824.8|45844.8|45824.8|45844.8|45824.8|0
1728069250000|2024-10-04 19:14:10|45843.4|45823.4|45844.8|45824.8|45844.8|45824.8|45843.4|45823.4|0
1728069260000|2024-10-04 19:14:20|45843.4|45823.4|45845.9|45825.9|45845.9|45825.9|45843.4|45823.4|0
1728069270000|2024-10-04 19:14:30|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|0
1728069280000|2024-10-04 19:14:40|45845.9|45825.9|45844.4|45824.4|45845.9|45825.9|45844.4|45824.4|1
1728069290000|2024-10-04 19:14:50|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1728069300000|2024-10-04 19:15:00|45844.4|45824.4|45845.9|45825.9|45845.9|45825.9|45844.4|45824.4|1
1728069320000|2024-10-04 19:15:20|45846.9|45826.9|45848.4|45828.4|45848.4|45828.4|45846.9|45826.9|0
1728069340000|2024-10-04 19:15:40|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|0
1728069350000|2024-10-04 19:15:50|45844.4|45824.4|45844.4|45824.4|45844.4|45824.4|45844.4|45824.4|0
1728069360000|2024-10-04 19:16:00|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1728069370000|2024-10-04 19:16:10|||||||||2
1728069400000|2024-10-04 19:16:40|45844.8|45824.8|45845.9|45825.9|45845.9|45825.9|45844.8|45824.8|1
1728069410000|2024-10-04 19:16:50|45847.3|45827.3|45845.9|45825.9|45847.3|45827.3|45845.9|45825.9|0
1728069420000|2024-10-04 19:17:00|45847.3|45827.3|45848.4|45828.4|45848.4|45828.4|45847.3|45827.3|0
1728069430000|2024-10-04 19:17:10|||||||||1
1728069440000|2024-10-04 19:17:20|45849.4|45829.4|45849.8|45829.8|45850.9|45830.9|45849.4|45829.4|1
1728069450000|2024-10-04 19:17:30|45848.4|45828.4|45849.8|45829.8|45849.8|45829.8|45848.4|45828.4|0
1728069470000|2024-10-04 19:17:50|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|0
1728069480000|2024-10-04 19:18:00|45849.8|45829.8|45849.8|45829.8|45849.8|45829.8|45849.8|45829.8|0
1728069490000|2024-10-04 19:18:10|45851.3|45831.3|45853.4|45833.4|45853.4|45833.4|45851.3|45831.3|0
1728069540000|2024-10-04 19:19:00|||||||||3
1728069570000|2024-10-04 19:19:30|||||||||1
1728069590000|2024-10-04 19:19:50|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|2
1728069620000|2024-10-04 19:20:20|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|5
1728069630000|2024-10-04 19:20:30|||||||||4
1728069640000|2024-10-04 19:20:40|45852.3|45832.3|45853.4|45833.4|45853.4|45833.4|45852.3|45832.3|0
1728069650000|2024-10-04 19:20:50|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|45852.3|45832.3|0
1728069680000|2024-10-04 19:21:20|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45852.3|45832.3|2
1728069690000|2024-10-04 19:21:30|45850.5|45830.5|45852|45832|45852|45832|45848.4|45828.4|22
1728069700000|2024-10-04 19:21:40|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45852|45832|0
1728069740000|2024-10-04 19:22:20|||||||||1
1728069750000|2024-10-04 19:22:30|||||||||1
1728069760000|2024-10-04 19:22:40|45857|45837|45857|45837|45857|45837|45857|45837|1
1728069820000|2024-10-04 19:23:40|||||||||1
1728069850000|2024-10-04 19:24:10|45853.4|45833.4|45857.3|45837.3|45857.3|45837.3|45853.4|45833.4|4
1728069860000|2024-10-04 19:24:20|||||||||4
1728069890000|2024-10-04 19:24:50|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|0
1728069900000|2024-10-04 19:25:00|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|1
1728069920000|2024-10-04 19:25:20|45854.9|45834.9|45853.4|45833.4|45854.9|45834.9|45853.4|45833.4|0
1728069940000|2024-10-04 19:25:40|45852|45832|45852|45832|45852|45832|45852|45832|0
1728069950000|2024-10-04 19:25:50|45853.4|45833.4|45852|45832|45853.4|45833.4|45852|45832|0
1728069960000|2024-10-04 19:26:00|45850.9|45830.9|45849.9|45829.9|45850.9|45830.9|45849.9|45829.9|0
1728069970000|2024-10-04 19:26:10|45853.4|45833.4|45854.9|45834.9|45854.9|45834.9|45853.4|45833.4|2
1728069980000|2024-10-04 19:26:20|45856.3|45836.3|45854.9|45834.9|45856.3|45836.3|45854.9|45834.9|0
1728069990000|2024-10-04 19:26:30|45856.3|45836.3|45856.3|45836.3|45856.3|45836.3|45856.3|45836.3|0
1728070010000|2024-10-04 19:26:50|45854.9|45834.9|45858.4|45838.4|45858.4|45838.4|45853.4|45833.4|1
1728070020000|2024-10-04 19:27:00|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|45854.9|45834.9|1
1728070030000|2024-10-04 19:27:10|45857.4|45837.4|45857|45837|45858.4|45838.4|45855.9|45835.9|2
1728070040000|2024-10-04 19:27:20|45853.4|45833.4|45854.9|45834.9|45854.9|45834.9|45853.4|45833.4|1
1728070050000|2024-10-04 19:27:30|45857|45837|45855.9|45835.9|45857|45837|45853.4|45833.4|0
1728070060000|2024-10-04 19:27:40|45858.4|45838.4|45858.4|45838.4|45858.4|45838.4|45858.4|45838.4|0
1728070070000|2024-10-04 19:27:50|45854.9|45834.9|45855.9|45835.9|45855.9|45835.9|45854.9|45834.9|6
1728070080000|2024-10-04 19:28:00|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|0
1728070090000|2024-10-04 19:28:10|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|1
1728070110000|2024-10-04 19:28:30|45858.4|45838.4|45858.4|45838.4|45858.4|45838.4|45858.4|45838.4|0
1728070150000|2024-10-04 19:29:10|||||||||10
1728070160000|2024-10-04 19:29:20|||||||||1
1728070190000|2024-10-04 19:29:50|||||||||2
1728070200000|2024-10-04 19:30:00|45854.9|45834.9|45848.4|45828.4|45854.9|45834.9|45848.4|45828.4|20
1728070210000|2024-10-04 19:30:10|45849.9|45829.9|45848.4|45828.4|45850.9|45830.9|45848.4|45828.4|0
1728070270000|2024-10-04 19:31:10|45852|45832|45852|45832|45852|45832|45852|45832|2
1728070280000|2024-10-04 19:31:20|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|3
1728070290000|2024-10-04 19:31:30|||||||||2
1728070320000|2024-10-04 19:32:00|45849.9|45829.9|45852|45832|45852|45832|45849.9|45829.9|3
1728070350000|2024-10-04 19:32:30|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|7
1728070380000|2024-10-04 19:33:00|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|0
1728070390000|2024-10-04 19:33:10|45855.5|45835.5|45855.5|45835.5|45855.5|45835.5|45855.5|45835.5|7
1728070400000|2024-10-04 19:33:20|||||||||2
1728070440000|2024-10-04 19:34:00|45859.5|45839.5|45865.9|45845.9|45865.9|45845.9|45859.5|45839.5|13
1728070450000|2024-10-04 19:34:10|45877|45857|45878.4|45858.4|45878.4|45858.4|45877|45857|3
1728070460000|2024-10-04 19:34:20|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|11
1728070470000|2024-10-04 19:34:30|45879.9|45859.9|45888.4|45868.4|45888.4|45868.4|45879.9|45859.9|39
1728070480000|2024-10-04 19:34:40|45889.9|45869.9|45888.4|45868.4|45892|45872|45888.4|45868.4|2
1728070490000|2024-10-04 19:34:50|45892|45872|45888.4|45868.4|45892|45872|45888.4|45868.4|1
1728070510000|2024-10-04 19:35:10|||||||||2
1728070520000|2024-10-04 19:35:20|45885.9|45865.9|45882.4|45862.4|45885.9|45865.9|45882.4|45862.4|2
1728070530000|2024-10-04 19:35:30|45880.9|45860.9|45883.4|45863.4|45883.4|45863.4|45880.9|45860.9|1
1728070540000|2024-10-04 19:35:40|45879.9|45859.9|45878.4|45858.4|45879.9|45859.9|45878.4|45858.4|12
1728070550000|2024-10-04 19:35:50|45882|45862|45878.4|45858.4|45882|45862|45878.4|45858.4|4
1728070560000|2024-10-04 19:36:00|||||||||1
1728070580000|2024-10-04 19:36:20|45879.5|45859.5|45884.9|45864.9|45884.9|45864.9|45879.5|45859.5|5
1728070610000|2024-10-04 19:36:50|45883.4|45863.4|45888.4|45868.4|45888.4|45868.4|45883.4|45863.4|12
1728070620000|2024-10-04 19:37:00|45889.5|45869.5|45890.9|45870.9|45892.4|45872.4|45889.5|45869.5|10
1728070630000|2024-10-04 19:37:10|45889.9|45869.9|45888.4|45868.4|45889.9|45869.9|45888.4|45868.4|0
1728070640000|2024-10-04 19:37:20|||||||||1
1728070660000|2024-10-04 19:37:40|45887|45867|45887|45867|45887|45867|45887|45867|3
1728070670000|2024-10-04 19:37:50|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|0
1728070680000|2024-10-04 19:38:00|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|0
1728070720000|2024-10-04 19:38:40|45882.4|45862.4|45882.4|45862.4|45883.4|45863.4|45882.4|45862.4|0
1728070730000|2024-10-04 19:38:50|45883.4|45863.4|45882.4|45862.4|45883.4|45863.4|45882.4|45862.4|0
1728070740000|2024-10-04 19:39:00|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|0
1728070750000|2024-10-04 19:39:10|45880.9|45860.9|45882|45862|45882|45862|45880.9|45860.9|1
1728070770000|2024-10-04 19:39:30|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|1
1728070780000|2024-10-04 19:39:40|45882.4|45862.4|45882|45862|45882.4|45862.4|45879.9|45859.9|0
1728070790000|2024-10-04 19:39:50|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|0
1728070800000|2024-10-04 19:40:00|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|1
1728070810000|2024-10-04 19:40:10|45882|45862|45883.4|45863.4|45883.4|45863.4|45882|45862|0
1728070830000|2024-10-04 19:40:30|||||||||1
1728070860000|2024-10-04 19:41:00|||||||||1
1728070870000|2024-10-04 19:41:10|45884.5|45864.5|45883.4|45863.4|45884.5|45864.5|45883.4|45863.4|0
1728070880000|2024-10-04 19:41:20|45884.5|45864.5|45884.5|45864.5|45884.5|45864.5|45884.5|45864.5|0
1728070890000|2024-10-04 19:41:30|45883.4|45863.4|45885.6|45865.6|45885.6|45865.6|45883.4|45863.4|7
1728070900000|2024-10-04 19:41:40|45887|45867|45887|45867|45887|45867|45887|45867|3
1728070930000|2024-10-04 19:42:10|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|0
1728070960000|2024-10-04 19:42:40|45887|45867|45884.9|45864.9|45887|45867|45884.9|45864.9|1
1728070980000|2024-10-04 19:43:00|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|0
1728070990000|2024-10-04 19:43:10|||||||||2
1728071030000|2024-10-04 19:43:50|45882.4|45862.4|45882.4|45862.4|45882.4|45862.4|45882.4|45862.4|0
1728071040000|2024-10-04 19:44:00|45881|45861|45879.9|45859.9|45881|45861|45879.9|45859.9|0
1728071090000|2024-10-04 19:44:50|45877.4|45857.4|45876.3|45856.3|45877.4|45857.4|45876.3|45856.3|8
1728071100000|2024-10-04 19:45:00|45875.3|45855.3|45868.5|45848.5|45875.3|45855.3|45868.5|45848.5|6
1728071110000|2024-10-04 19:45:10|45867.4|45847.4|45867.4|45847.4|45867.4|45847.4|45867.4|45847.4|3
1728071120000|2024-10-04 19:45:20|45866.3|45846.3|45864.9|45844.9|45866.3|45846.3|45864.9|45844.9|4
1728071130000|2024-10-04 19:45:30|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|0
1728071140000|2024-10-04 19:45:40|45864.9|45844.9|45863.5|45843.5|45864.9|45844.9|45862|45842|3
1728071160000|2024-10-04 19:46:00|45867|45847|45866|45846|45867|45847|45866|45846|1
1728071170000|2024-10-04 19:46:10|45867|45847|45866|45846|45867|45847|45866|45846|0
1728071180000|2024-10-04 19:46:20|45867|45847|45867|45847|45867|45847|45863.5|45843.5|5
1728071190000|2024-10-04 19:46:30|45866|45846|45866|45846|45866|45846|45866|45846|0
1728071200000|2024-10-04 19:46:40|45863.5|45843.5|45863.5|45843.5|45866|45846|45863.5|45843.5|1
1728071220000|2024-10-04 19:47:00|45862|45842|45862|45842|45862|45842|45862|45842|0
1728071240000|2024-10-04 19:47:20|45861|45841|45864.9|45844.9|45864.9|45844.9|45861|45841|7
1728071300000|2024-10-04 19:48:20|45866.4|45846.4|45868.5|45848.5|45868.5|45848.5|45866.4|45846.4|2
1728071320000|2024-10-04 19:48:40|45871|45851|45873.5|45853.5|45873.5|45853.5|45871|45851|7
1728071330000|2024-10-04 19:48:50|||||||||1
1728071360000|2024-10-04 19:49:20|45872|45852|45869.9|45849.9|45872|45852|45869.9|45849.9|7
1728071370000|2024-10-04 19:49:30|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|0
1728071380000|2024-10-04 19:49:40|45867.4|45847.4|45866.4|45846.4|45867.4|45847.4|45866.4|45846.4|0
1728071400000|2024-10-04 19:50:00|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|0
1728071410000|2024-10-04 19:50:10|45863.5|45843.5|45862|45842|45863.5|45843.5|45862|45842|6
1728071420000|2024-10-04 19:50:20|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|8
1728071440000|2024-10-04 19:50:40|45859.9|45839.9|45858.5|45838.5|45859.9|45839.9|45858.5|45838.5|2
1728071460000|2024-10-04 19:51:00|45859.9|45839.9|45859.9|45839.9|45863.5|45843.5|45859.9|45839.9|6
1728071470000|2024-10-04 19:51:10|45861|45841|45863.5|45843.5|45863.5|45843.5|45861|45841|0
1728071480000|2024-10-04 19:51:20|45858.5|45838.5|45862|45842|45862|45842|45858.5|45838.5|7
1728071490000|2024-10-04 19:51:30|45860.6|45840.6|45858.5|45838.5|45860.6|45840.6|45858.5|45838.5|0
1728071510000|2024-10-04 19:51:50|||||||||3
1728071540000|2024-10-04 19:52:20|45861|45841|45861|45841|45861|45841|45861|45841|8
1728071550000|2024-10-04 19:52:30|45858.5|45838.5|45861|45841|45861|45841|45858.5|45838.5|1
1728071560000|2024-10-04 19:52:40|45862|45842|45861|45841|45862|45842|45858.5|45838.5|3
1728071580000|2024-10-04 19:53:00|45858.5|45838.5|45862|45842|45862|45842|45858.5|45838.5|0
1728071590000|2024-10-04 19:53:10|45861|45841|45858.5|45838.5|45861|45841|45858.5|45838.5|0
1728071600000|2024-10-04 19:53:20|45861|45841|45861|45841|45861|45841|45861|45841|7
1728071610000|2024-10-04 19:53:30|45859.5|45839.5|45858.5|45838.5|45859.5|45839.5|45858.5|45838.5|0
1728071660000|2024-10-04 19:54:20|45862|45842|45859.9|45839.9|45863.5|45843.5|45858.5|45838.5|16
1728071670000|2024-10-04 19:54:30|45862|45842|45862|45842|45862|45842|45862|45842|0
1728071680000|2024-10-04 19:54:40|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|0
1728071690000|2024-10-04 19:54:50|45861|45841|45858.5|45838.5|45861|45841|45858.5|45838.5|2
1728071700000|2024-10-04 19:55:00|45860.6|45840.6|45861|45841|45862|45842|45860.6|45840.6|7
1728071710000|2024-10-04 19:55:10|45862|45842|45859.9|45839.9|45863.5|45843.5|45859.5|45839.5|8
1728071720000|2024-10-04 19:55:20|45861|45841|45863.5|45843.5|45863.5|45843.5|45858.5|45838.5|4
1728071740000|2024-10-04 19:55:40|45861|45841|45861|45841|45861|45841|45861|45841|5
1728071750000|2024-10-04 19:55:50|45859.9|45839.9|45861|45841|45861|45841|45859.9|45839.9|0
1728071760000|2024-10-04 19:56:00|45862|45842|45858.5|45838.5|45862|45842|45858.5|45838.5|0
1728071800000|2024-10-04 19:56:40|||||||||1
1728071810000|2024-10-04 19:56:50|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|5
1728071820000|2024-10-04 19:57:00|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|8
1728071830000|2024-10-04 19:57:10|45855.6|45835.6|45853.5|45833.5|45855.6|45835.6|45853.5|45833.5|21
1728071840000|2024-10-04 19:57:20|45856|45836|45856|45836|45856|45836|45856|45836|4
1728071850000|2024-10-04 19:57:30|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|1
1728071860000|2024-10-04 19:57:40|45856|45836|45859.9|45839.9|45859.9|45839.9|45856|45836|10
1728071870000|2024-10-04 19:57:50|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|0
1728071910000|2024-10-04 19:58:30|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|45856|45836|5
1728071920000|2024-10-04 19:58:40|45858.5|45838.5|45856|45836|45858.5|45838.5|45856|45836|0
1728071930000|2024-10-04 19:58:50|45857.1|45837.1|45858.5|45838.5|45858.5|45838.5|45856|45836|4
1728071940000|2024-10-04 19:59:00|45861|45841|45862.1|45842.1|45863.5|45843.5|45861|45841|6
1728071950000|2024-10-04 19:59:10|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45862.1|45842.1|0
1728071960000|2024-10-04 19:59:20|45864.9|45844.9|45861|45841|45864.9|45844.9|45861|45841|2
1728071970000|2024-10-04 19:59:30|45859.9|45839.9|45858.5|45838.5|45859.9|45839.9|45858.5|45838.5|3
1728071980000|2024-10-04 19:59:40|45859.9|45839.9|45862.1|45842.1|45862.1|45842.1|45859.9|45839.9|2
1728071990000|2024-10-04 19:59:50|45859.6|45839.6|45861|45841|45862.1|45842.1|45858.5|45838.5|16
1728072000000|2024-10-04 20:00:00|45858.5|45838.5|45863.5|45843.5|45863.5|45843.5|45858.5|45838.5|9
1728072010000|2024-10-04 20:00:10|45864.6|45844.6|45863.5|45843.5|45864.6|45844.6|45863.5|45843.5|5
1728072020000|2024-10-04 20:00:20|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|0
1728072030000|2024-10-04 20:00:30|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|45863.5|45843.5|0
1728072040000|2024-10-04 20:00:40|||||||||1
1728072050000|2024-10-04 20:00:50|45862.1|45842.1|45867.1|45847.1|45867.1|45847.1|45862.1|45842.1|3
1728072060000|2024-10-04 20:01:00|||||||||1
1728072070000|2024-10-04 20:01:10|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|45868.5|45848.5|8
1728072110000|2024-10-04 20:01:50|45869.6|45849.6|45869.6|45849.6|45869.6|45849.6|45869.6|45849.6|1
1728072120000|2024-10-04 20:02:00|45871|45851|45871|45851|45871|45851|45871|45851|0
1728072140000|2024-10-04 20:02:20|45874.6|45854.6|45874.6|45854.6|45874.6|45854.6|45874.6|45854.6|0
1728072150000|2024-10-04 20:02:30|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|1
1728072170000|2024-10-04 20:02:50|45875|45855|45877.1|45857.1|45877.1|45857.1|45875|45855|0
1728072180000|2024-10-04 20:03:00|45875.6|45855.6|45873.5|45853.5|45875.6|45855.6|45873.5|45853.5|0
1728072190000|2024-10-04 20:03:10|45872.1|45852.1|45872.1|45852.1|45872.1|45852.1|45872.1|45852.1|1
1728072270000|2024-10-04 20:04:30|||||||||1
1728072300000|2024-10-04 20:05:00|45870.6|45850.6|45869.6|45849.6|45870.6|45850.6|45869.6|45849.6|1
1728072320000|2024-10-04 20:05:20|45868.1|45848.1|45863.5|45843.5|45868.1|45848.1|45863.5|45843.5|2
1728072340000|2024-10-04 20:05:40|45862.5|45842.5|45861|45841|45862.5|45842.5|45861|45841|2
1728072350000|2024-10-04 20:05:50|45859.6|45839.6|45859.6|45839.6|45859.6|45839.6|45859.6|45839.6|1
1728072370000|2024-10-04 20:06:10|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|1
1728072390000|2024-10-04 20:06:30|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|1
1728072420000|2024-10-04 20:07:00|45852.1|45832.1|45850|45830|45852.1|45832.1|45850|45830|2
1728072430000|2024-10-04 20:07:10|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|1
1728072440000|2024-10-04 20:07:20|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|1
1728072450000|2024-10-04 20:07:30|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|0
1728072460000|2024-10-04 20:07:40|||||||||1
1728072480000|2024-10-04 20:08:00|45846|45826|45845|45825|45846.4|45826.4|45845|45825|2
1728072490000|2024-10-04 20:08:10|45847.1|45827.1|45848.5|45828.5|45848.5|45828.5|45847.1|45827.1|2
1728072510000|2024-10-04 20:08:30|45847.5|45827.5|45845|45825|45847.5|45827.5|45845|45825|0
1728072520000|2024-10-04 20:08:40|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|0
1728072540000|2024-10-04 20:09:00|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|0
1728072560000|2024-10-04 20:09:20|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|2
1728072580000|2024-10-04 20:09:40|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|0
1728072590000|2024-10-04 20:09:50|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|0
1728072600000|2024-10-04 20:10:00|45845|45825|45845|45825|45845|45825|45845|45825|1
1728072610000|2024-10-04 20:10:10|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|0
1728072620000|2024-10-04 20:10:20|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|2
1728072640000|2024-10-04 20:10:40|||||||||1
1728072690000|2024-10-04 20:11:30|45850|45830|45850|45830|45850|45830|45850|45830|0
1728072700000|2024-10-04 20:11:40|45851|45831|45851|45831|45851|45831|45851|45831|0
1728072720000|2024-10-04 20:12:00|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|1
1728072740000|2024-10-04 20:12:20|||||||||1
1728072770000|2024-10-04 20:12:50|45851|45831|45851|45831|45851|45831|45851|45831|0
1728072800000|2024-10-04 20:13:20|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|0
1728072850000|2024-10-04 20:14:10|45852.5|45832.5|45851|45831|45852.5|45832.5|45851|45831|2
1728072870000|2024-10-04 20:14:30|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|0
1728072880000|2024-10-04 20:14:40|45851|45831|45851|45831|45851|45831|45851|45831|1
1728072890000|2024-10-04 20:14:50|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|0
1728072900000|2024-10-04 20:15:00|45852.1|45832.1|45852.1|45832.1|45853.5|45833.5|45852.1|45832.1|8
1728072930000|2024-10-04 20:15:30|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|6
1728072940000|2024-10-04 20:15:40|||||||||1
1728072970000|2024-10-04 20:16:10|45855.7|45835.7|45858.5|45838.5|45858.5|45838.5|45855.7|45835.7|15
1728072980000|2024-10-04 20:16:20|45861|45841|45861|45841|45861|45841|45861|45841|2
1728073010000|2024-10-04 20:16:50|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|0
1728073020000|2024-10-04 20:17:00|45860|45840|45862.1|45842.1|45862.1|45842.1|45860|45840|4
1728073030000|2024-10-04 20:17:10|45863.5|45843.5|45861|45841|45863.5|45843.5|45858.5|45838.5|2
1728073100000|2024-10-04 20:18:20|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|0
1728073130000|2024-10-04 20:18:50|||||||||1
1728073150000|2024-10-04 20:19:10|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|45863.6|45843.6|0
1728073170000|2024-10-04 20:19:30|45862.1|45842.1|45863.6|45843.6|45863.6|45843.6|45862.1|45842.1|0
1728073230000|2024-10-04 20:20:30|45860.7|45840.7|45858.6|45838.6|45860.7|45840.7|45858.6|45838.6|2
1728073250000|2024-10-04 20:20:50|45862.1|45842.1|45858.6|45838.6|45862.1|45842.1|45858.6|45838.6|2
1728073270000|2024-10-04 20:21:10|45853.2|45833.2|45852.1|45832.1|45853.2|45833.2|45852.1|45832.1|11
1728073290000|2024-10-04 20:21:30|||||||||2
1728073310000|2024-10-04 20:21:50|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|0
1728073320000|2024-10-04 20:22:00|||||||||1
1728073360000|2024-10-04 20:22:40|||||||||1
1728073410000|2024-10-04 20:23:30|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|3
1728073440000|2024-10-04 20:24:00|||||||||1
1728073490000|2024-10-04 20:24:50|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|1
1728073510000|2024-10-04 20:25:10|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|1
1728073610000|2024-10-04 20:26:50|||||||||1
1728073640000|2024-10-04 20:27:20|45858.6|45838.6|45858.6|45838.6|45858.6|45838.6|45858.6|45838.6|1
1728073790000|2024-10-04 20:29:50|||||||||2
1728073800000|2024-10-04 20:30:00|45857.1|45837.1|45855.7|45835.7|45857.1|45837.1|45855.7|45835.7|3
1728073810000|2024-10-04 20:30:10|45854.6|45834.6|45853.6|45833.6|45854.6|45834.6|45853.6|45833.6|0
1728073820000|2024-10-04 20:30:20|||||||||3
1728073830000|2024-10-04 20:30:30|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|0
1728073840000|2024-10-04 20:30:40|45850|45830|45853.6|45833.6|45853.6|45833.6|45850|45830|1
1728073850000|2024-10-04 20:30:50|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|0
1728073890000|2024-10-04 20:31:30|45853.6|45833.6|45857.1|45837.1|45857.1|45837.1|45853.6|45833.6|0
1728073950000|2024-10-04 20:32:30|45856.1|45836.1|45857.1|45837.1|45857.1|45837.1|45853.6|45833.6|0
1728073990000|2024-10-04 20:33:10|45854.6|45834.6|45853.6|45833.6|45854.6|45834.6|45853.6|45833.6|0
1728074000000|2024-10-04 20:33:20|45855|45835|45857.1|45837.1|45857.1|45837.1|45855|45835|0
1728074020000|2024-10-04 20:33:40|45855.7|45835.7|45852.1|45832.1|45855.7|45835.7|45852.1|45832.1|4
1728074030000|2024-10-04 20:33:50|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|0
1728074160000|2024-10-04 20:36:00|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|0
1728074170000|2024-10-04 20:36:10|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|1
1728074180000|2024-10-04 20:36:20|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|2
1728074250000|2024-10-04 20:37:30|45851.1|45831.1|45849.7|45829.7|45851.1|45831.1|45849.7|45829.7|3
1728074340000|2024-10-04 20:39:00|||||||||3
1728074350000|2024-10-04 20:39:10|45851.1|45831.1|45852.2|45832.2|45852.2|45832.2|45851.1|45831.1|2
1728074370000|2024-10-04 20:39:30|45850.7|45830.7|45852.2|45832.2|45852.2|45832.2|45850.7|45830.7|0
1728074380000|2024-10-04 20:39:40|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|0
1728074390000|2024-10-04 20:39:50|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|1
1728074420000|2024-10-04 20:40:20|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|45851.1|45831.1|2
1728074430000|2024-10-04 20:40:30|45852.2|45832.2|45853.6|45833.6|45853.6|45833.6|45852.2|45832.2|1
1728074480000|2024-10-04 20:41:20|45852.2|45832.2|45853.6|45833.6|45853.6|45833.6|45852.2|45832.2|0
1728074490000|2024-10-04 20:41:30|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|0
1728074520000|2024-10-04 20:42:00|||||||||3
1728074570000|2024-10-04 20:42:50|45853.6|45833.6|45852.2|45832.2|45853.6|45833.6|45852.2|45832.2|0
1728074610000|2024-10-04 20:43:30|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|0
1728074620000|2024-10-04 20:43:40|45852.2|45832.2|45853.6|45833.6|45853.6|45833.6|45852.2|45832.2|0
1728074630000|2024-10-04 20:43:50|45855.1|45835.1|45856.1|45836.1|45856.1|45836.1|45855.1|45835.1|0
1728074710000|2024-10-04 20:45:10|45853.6|45833.6|45852.2|45832.2|45853.6|45833.6|45852.2|45832.2|1
1728074760000|2024-10-04 20:46:00|||||||||4
1728074780000|2024-10-04 20:46:20|45851.1|45831.1|45849.7|45829.7|45851.1|45831.1|45849.7|45829.7|2
1728074810000|2024-10-04 20:46:50|45851.1|45831.1|45849.7|45829.7|45851.1|45831.1|45849.7|45829.7|1
1728074860000|2024-10-04 20:47:40|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|0
1728074870000|2024-10-04 20:47:50|45846.1|45826.1|45847.2|45827.2|45847.2|45827.2|45846.1|45826.1|0
1728074890000|2024-10-04 20:48:10|45846.1|45826.1|45847.2|45827.2|45847.2|45827.2|45846.1|45826.1|0
1728074950000|2024-10-04 20:49:10|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|1
1728074990000|2024-10-04 20:49:50|||||||||5
1728075000000|2024-10-04 20:50:00|45849.7|45829.7|45848.6|45828.6|45849.7|45829.7|45848.6|45828.6|2
1728075010000|2024-10-04 20:50:10|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45849.7|45829.7|1
1728075040000|2024-10-04 20:50:40|||||||||1
1728075110000|2024-10-04 20:51:50|45853.6|45833.6|45852.2|45832.2|45853.6|45833.6|45852.2|45832.2|0
1728075120000|2024-10-04 20:52:00|45851.1|45831.1|45852.2|45832.2|45852.2|45832.2|45851.1|45831.1|1
1728075130000|2024-10-04 20:52:10|45850.8|45830.8|45849.7|45829.7|45850.8|45830.8|45849.7|45829.7|0
1728075150000|2024-10-04 20:52:30|45845.8|45825.8|45843.6|45823.6|45845.8|45825.8|45843.6|45823.6|11
1728075160000|2024-10-04 20:52:40|||||||||1
1728075170000|2024-10-04 20:52:50|45842.2|45822.2|45842.2|45822.2|45843.6|45823.6|45842.2|45822.2|3
1728075210000|2024-10-04 20:53:30|45843.6|45823.6|45842.2|45822.2|45843.6|45823.6|45842.2|45822.2|3
1728075220000|2024-10-04 20:53:40|45843.6|45823.6|45844.7|45824.7|45844.7|45824.7|45843.6|45823.6|0
1728075230000|2024-10-04 20:53:50|45845.8|45825.8|45846.1|45826.1|45847.2|45827.2|45845.8|45825.8|3
1728075240000|2024-10-04 20:54:00|45847.2|45827.2|45842.2|45822.2|45847.2|45827.2|45842.2|45822.2|2
1728075290000|2024-10-04 20:54:50|45841.1|45821.1|45843.6|45823.6|45843.6|45823.6|45841.1|45821.1|1
1728075300000|2024-10-04 20:55:00|45842.2|45822.2|45841.1|45821.1|45842.2|45822.2|45841.1|45821.1|1
1728075310000|2024-10-04 20:55:10|45843.6|45823.6|45841.1|45821.1|45843.6|45823.6|45841.1|45821.1|0
1728075330000|2024-10-04 20:55:30|45842.6|45822.6|45842.2|45822.2|45843.6|45823.6|45842.2|45822.2|0
1728075340000|2024-10-04 20:55:40|45841.2|45821.2|45841.2|45821.2|45841.2|45821.2|45841.2|45821.2|0
1728075380000|2024-10-04 20:56:20|45839.7|45819.7|45839.7|45819.7|45841.2|45821.2|45839.7|45819.7|0
1728075390000|2024-10-04 20:56:30|45841.2|45821.2|45841.2|45821.2|45841.2|45821.2|45841.2|45821.2|2
1728075400000|2024-10-04 20:56:40|45843.7|45823.7|45843.7|45823.7|45843.7|45823.7|45843.7|45823.7|0
1728075410000|2024-10-04 20:56:50|||||||||1
1728075420000|2024-10-04 20:57:00|45846.2|45826.2|45846.2|45826.2|45846.2|45826.2|45846.2|45826.2|1
1728075440000|2024-10-04 20:57:20|45845.1|45825.1|45845.1|45825.1|45847.2|45827.2|45845.1|45825.1|3
1728075470000|2024-10-04 20:57:50|45848.7|45828.7|45848.7|45828.7|45848.7|45828.7|45848.7|45828.7|0
1728075480000|2024-10-04 20:58:00|45847.2|45827.2|45845.1|45825.1|45847.2|45827.2|45845.1|45825.1|5
1728075490000|2024-10-04 20:58:10|45844|45824|45841.2|45821.2|45844|45824|45841.2|45821.2|2
1728075500000|2024-10-04 20:58:20|45842.6|45822.6|45838.7|45818.7|45842.6|45822.6|45838.7|45818.7|3
1728075510000|2024-10-04 20:58:30|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|2
1728075520000|2024-10-04 20:58:40|45840.1|45820.1|45840.1|45820.1|45840.1|45820.1|45840.1|45820.1|3
1728075530000|2024-10-04 20:58:50|45836.2|45816.2|45835.1|45815.1|45836.2|45816.2|45835.1|45815.1|0
1728075540000|2024-10-04 20:59:00|45832.6|45812.6|45830.1|45810.1|45832.6|45812.6|45830.1|45810.1|2
1728075550000|2024-10-04 20:59:10|45829|45809|45829|45809|45829|45809|45829|45809|0
1728075560000|2024-10-04 20:59:20|45827.6|45807.6|45827.6|45807.6|45827.6|45807.6|45827.6|45807.6|2
1728075570000|2024-10-04 20:59:30|45828.7|45808.7|45831.2|45811.2|45832.6|45812.6|45828.7|45808.7|8
1728075580000|2024-10-04 20:59:40|||||||||3
1728075590000|2024-10-04 20:59:50|||||||||2
1728252010000|2024-10-06 22:00:10|45904.6|45884.6|45905.8|45885.8|45913.3|45893.3|45904.6|45884.6|26
1728252020000|2024-10-06 22:00:20|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|45904.6|45884.6|3
1728252030000|2024-10-06 22:00:30|45908.3|45888.3|45965.8|45945.8|45965.8|45945.8|45908.3|45888.3|71
1728252040000|2024-10-06 22:00:40|45968.3|45948.3|45973.3|45953.3|45973.3|45953.3|45968.3|45948.3|1
1728252050000|2024-10-06 22:00:50|45975.8|45955.8|45982.1|45962.1|45982.1|45962.1|45975.8|45955.8|3
1728252060000|2024-10-06 22:01:00|45980.8|45960.8|45974.4|45954.4|45980.8|45960.8|45974.4|45954.4|12
1728252070000|2024-10-06 22:01:10|45974.6|45954.6|45975.8|45955.8|45977.1|45957.1|45972.1|45952.1|2
1728252080000|2024-10-06 22:01:20|45979.6|45959.6|45984.6|45964.6|45984.6|45964.6|45979.6|45959.6|11
1728252090000|2024-10-06 22:01:30|45985.8|45965.8|45982.1|45962.1|45985.8|45965.8|45982.1|45962.1|5
1728252100000|2024-10-06 22:01:40|45978.3|45958.3|45979.4|45959.4|45980.8|45960.8|45978.3|45958.3|16
1728252110000|2024-10-06 22:01:50|45982.1|45962.1|45983.3|45963.3|45984.6|45964.6|45982.1|45962.1|1
1728252120000|2024-10-06 22:02:00|45985.8|45965.8|45985.8|45965.8|45988.3|45968.3|45985.8|45965.8|6
1728252130000|2024-10-06 22:02:10|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|45987.1|45967.1|0
1728252140000|2024-10-06 22:02:20|45988.3|45968.3|45993.5|45973.5|45994.9|45974.9|45988.3|45968.3|7
1728252150000|2024-10-06 22:02:30|45994.9|45974.9|45999.6|45979.6|45999.6|45979.6|45994.9|45974.9|2
1728252160000|2024-10-06 22:02:40|46002.1|45982.1|45998.3|45978.3|46002.1|45982.1|45998.3|45978.3|1
1728252170000|2024-10-06 22:02:50|46003.3|45983.3|46003.3|45983.3|46003.3|45983.3|46001.9|45981.9|2
1728252180000|2024-10-06 22:03:00|46000.8|45980.8|46005.8|45985.8|46005.8|45985.8|46000.8|45980.8|5
1728252190000|2024-10-06 22:03:10|46007.2|45987.2|46005.8|45985.8|46008.3|45988.3|46005.8|45985.8|0
1728252200000|2024-10-06 22:03:20|46008.5|45988.5|46010.8|45990.8|46010.8|45990.8|46008.3|45988.3|11
1728252210000|2024-10-06 22:03:30|46011.9|45991.9|46020.8|46000.8|46024.4|46004.4|46011.9|45991.9|8
1728252220000|2024-10-06 22:03:40|46022.2|46002.2|46025.8|46005.8|46025.8|46005.8|46022.2|46002.2|2
1728252230000|2024-10-06 22:03:50|||||||||1
1728252240000|2024-10-06 22:04:00|46023|46003|46015.8|45995.8|46023|46003|46015.8|45995.8|37
1728252250000|2024-10-06 22:04:10|46011.9|45991.9|46010.8|45990.8|46011.9|45991.9|46010.8|45990.8|3
1728252260000|2024-10-06 22:04:20|46013.3|45993.3|46013.3|45993.3|46013.3|45993.3|46013.3|45993.3|0
1728252270000|2024-10-06 22:04:30|46029.7|46009.7|46030.8|46010.8|46030.8|46010.8|46029.7|46009.7|6
1728252290000|2024-10-06 22:04:50|46033.3|46013.3|46033.3|46013.3|46033.3|46013.3|46033.3|46013.3|3
1728252310000|2024-10-06 22:05:10|46034.4|46014.4|46054.7|46034.7|46054.7|46034.7|46034.4|46014.4|55
1728252330000|2024-10-06 22:05:30|46056|46036|46056|46036|46056|46036|46056|46036|0
1728252340000|2024-10-06 22:05:40|46054.7|46034.7|46056|46036|46056|46036|46054.7|46034.7|0
1728252350000|2024-10-06 22:05:50|46055.8|46035.8|46054.4|46034.4|46055.8|46035.8|46054.4|46034.4|9
1728252360000|2024-10-06 22:06:00|46053|46033|46050.8|46030.8|46053|46033|46050.8|46030.8|4
1728252370000|2024-10-06 22:06:10|46048.3|46028.3|46049.4|46029.4|46049.4|46029.4|46046.9|46026.9|8
1728252380000|2024-10-06 22:06:20|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|0
1728252400000|2024-10-06 22:06:40|46044.4|46024.4|46048.3|46028.3|46048.3|46028.3|46044.4|46024.4|1
1728252410000|2024-10-06 22:06:50|46050.8|46030.8|46050.8|46030.8|46050.8|46030.8|46050.8|46030.8|8
1728252430000|2024-10-06 22:07:10|46052.2|46032.2|46050.8|46030.8|46052.2|46032.2|46050.8|46030.8|1
1728252440000|2024-10-06 22:07:20|||||||||1
1728252450000|2024-10-06 22:07:30|46037.4|46017.4|46030.8|46010.8|46037.4|46017.4|46030.8|46010.8|4
1728252460000|2024-10-06 22:07:40|46029.4|46009.4|46025.8|46005.8|46029.4|46009.4|46025.8|46005.8|1
1728252470000|2024-10-06 22:07:50|46018.3|45998.3|45988.3|45968.3|46018.3|45998.3|45988.3|45968.3|11
1728252480000|2024-10-06 22:08:00|45990.8|45970.8|45990.8|45970.8|45990.8|45970.8|45990.8|45970.8|7
1728252490000|2024-10-06 22:08:10|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|45995.8|45975.8|6
1728252500000|2024-10-06 22:08:20|45998.3|45978.3|45998.3|45978.3|45998.3|45978.3|45998.3|45978.3|3
1728252510000|2024-10-06 22:08:30|45999.4|45979.4|46007.2|45987.2|46007.2|45987.2|45999.4|45979.4|6
1728252520000|2024-10-06 22:08:40|46008.6|45988.6|46009.7|45989.7|46009.7|45989.7|46008.6|45988.6|0
1728252530000|2024-10-06 22:08:50|46010.8|45990.8|46013|45993|46013|45993|46010.8|45990.8|0
1728252540000|2024-10-06 22:09:00|||||||||4
1728252560000|2024-10-06 22:09:20|||||||||2
1728252570000|2024-10-06 22:09:30|||||||||2
1728252600000|2024-10-06 22:10:00|46009.4|45989.4|46003.3|45983.3|46009.4|45989.4|46003.3|45983.3|7
1728252630000|2024-10-06 22:10:30|46001.9|45981.9|46003|45983|46003|45983|46000.5|45980.5|2
1728252650000|2024-10-06 22:10:50|46004.4|45984.4|46004.4|45984.4|46004.4|45984.4|46003|45983|0
1728252680000|2024-10-06 22:11:20|46003|45983|46003|45983|46003|45983|46003|45983|0
1728252700000|2024-10-06 22:11:40|46004.4|45984.4|46003|45983|46004.4|45984.4|46003|45983|0
1728252710000|2024-10-06 22:11:50|46004.4|45984.4|46009.4|45989.4|46009.4|45989.4|46004.4|45984.4|0
1728252740000|2024-10-06 22:12:20|46024.4|46004.4|46024.4|46004.4|46024.4|46004.4|46024.4|46004.4|5
1728252750000|2024-10-06 22:12:30|46038|46018|46053.3|46033.3|46053.3|46033.3|46038|46018|9
1728252760000|2024-10-06 22:12:40|46051.9|46031.9|46051.9|46031.9|46051.9|46031.9|46051.9|46031.9|2
1728252790000|2024-10-06 22:13:10|||||||||4
1728252810000|2024-10-06 22:13:30|46049.4|46029.4|46046.9|46026.9|46049.4|46029.4|46046.9|46026.9|3
1728252830000|2024-10-06 22:13:50|46048|46028|46049.1|46029.1|46049.1|46029.1|46048|46028|3
1728252840000|2024-10-06 22:14:00|46048|46028|46048|46028|46048|46028|46048|46028|0
1728252850000|2024-10-06 22:14:10|46049.1|46029.1|46051.6|46031.6|46051.6|46031.6|46048|46028|0
1728252860000|2024-10-06 22:14:20|46050.5|46030.5|46050.5|46030.5|46050.5|46030.5|46050.5|46030.5|1
1728252870000|2024-10-06 22:14:30|46054.4|46034.4|46066.9|46046.9|46066.9|46046.9|46054.4|46034.4|7
1728252880000|2024-10-06 22:14:40|||||||||1
1728252890000|2024-10-06 22:14:50|46080.8|46060.8|46089.4|46069.4|46089.4|46069.4|46080.8|46060.8|13
1728252900000|2024-10-06 22:15:00|46090.8|46070.8|46106.9|46086.9|46106.9|46086.9|46090.8|46070.8|12
1728252910000|2024-10-06 22:15:10|||||||||2
1728252930000|2024-10-06 22:15:30|46108.3|46088.3|46124.4|46104.4|46124.4|46104.4|46108.3|46088.3|19
1728252940000|2024-10-06 22:15:40|||||||||7
1728252950000|2024-10-06 22:15:50|46123.3|46103.3|46110.8|46090.8|46123.3|46103.3|46110.8|46090.8|14
1728252960000|2024-10-06 22:16:00|46114.7|46094.7|46115.5|46095.5|46115.5|46095.5|46110.8|46090.8|3
1728252970000|2024-10-06 22:16:10|46116.6|46096.6|46125.5|46105.5|46125.8|46105.8|46116.6|46096.6|3
1728252980000|2024-10-06 22:16:20|46126.6|46106.6|46141.9|46121.9|46141.9|46121.9|46126.6|46106.6|6
1728252990000|2024-10-06 22:16:30|46146.9|46126.9|46146.9|46126.9|46146.9|46126.9|46146.9|46126.9|0
1728253000000|2024-10-06 22:16:40|46144.4|46124.4|46144.4|46124.4|46144.4|46124.4|46144.4|46124.4|7
1728253010000|2024-10-06 22:16:50|46145.8|46125.8|46153.3|46133.3|46153.3|46133.3|46145.8|46125.8|9
1728253020000|2024-10-06 22:17:00|46157.2|46137.2|46156.1|46136.1|46157.2|46137.2|46156.1|46136.1|4
1728253030000|2024-10-06 22:17:10|46166.3|46146.3|46173.3|46153.3|46173.3|46153.3|46166.3|46146.3|7
1728253050000|2024-10-06 22:17:30|46174.7|46154.7|46188.3|46168.3|46189.4|46169.4|46174.7|46154.7|9
1728253060000|2024-10-06 22:17:40|46180.8|46160.8|46174.7|46154.7|46184.7|46164.7|46169.7|46149.7|12
1728253070000|2024-10-06 22:17:50|46169.7|46149.7|46149.7|46129.7|46169.7|46149.7|46149.7|46129.7|21
1728253080000|2024-10-06 22:18:00|46148.3|46128.3|46126.1|46106.1|46148.3|46128.3|46126.1|46106.1|12
1728253090000|2024-10-06 22:18:10|46128.3|46108.3|46142.2|46122.2|46142.2|46122.2|46128.3|46108.3|3
1728253100000|2024-10-06 22:18:20|46140.8|46120.8|46135.8|46115.8|46140.8|46120.8|46134.7|46114.7|6
1728253110000|2024-10-06 22:18:30|46139.7|46119.7|46140.8|46120.8|46140.8|46120.8|46139.7|46119.7|2
1728253120000|2024-10-06 22:18:40|46143.3|46123.3|46135.5|46115.5|46147.5|46127.5|46135.5|46115.5|13
1728253130000|2024-10-06 22:18:50|46133|46113|46124.7|46104.7|46133|46113|46124.7|46104.7|0
1728253140000|2024-10-06 22:19:00|46123.3|46103.3|46123.3|46103.3|46123.3|46103.3|46123.3|46103.3|9
1728253150000|2024-10-06 22:19:10|46124.4|46104.4|46134.7|46114.7|46134.7|46114.7|46124.4|46104.4|5
1728253160000|2024-10-06 22:19:20|46135.8|46115.8|46152.2|46132.2|46152.2|46132.2|46135.8|46115.8|8
1728253170000|2024-10-06 22:19:30|46153.3|46133.3|46153.3|46133.3|46153.3|46133.3|46153.3|46133.3|0
1728253180000|2024-10-06 22:19:40|46154.7|46134.7|46169.7|46149.7|46169.7|46149.7|46154.7|46134.7|5
1728253190000|2024-10-06 22:19:50|46174.7|46154.7|46182.2|46162.2|46182.2|46162.2|46174.7|46154.7|6
1728253200000|2024-10-06 22:20:00|46184.4|46164.4|46193.3|46173.3|46193.3|46173.3|46184.4|46164.4|18
1728253210000|2024-10-06 22:20:10|46194.7|46174.7|46201.1|46181.1|46201.1|46181.1|46194.7|46174.7|3
1728253220000|2024-10-06 22:20:20|46198.6|46178.6|46196.1|46176.1|46198.6|46178.6|46193.6|46173.6|16
1728253230000|2024-10-06 22:20:30|46198.3|46178.3|46243.6|46223.6|46243.6|46223.6|46198.3|46178.3|27
1728253240000|2024-10-06 22:20:40|46242.2|46222.2|46228.6|46208.6|46242.2|46222.2|46228.6|46208.6|6
1728253260000|2024-10-06 22:21:00|46223.6|46203.6|46199.7|46179.7|46223.6|46203.6|46199.7|46179.7|18
1728253270000|2024-10-06 22:21:10|46196.9|46176.9|46195.8|46175.8|46196.9|46176.9|46195.8|46175.8|7
1728253280000|2024-10-06 22:21:20|46196.9|46176.9|46193.3|46173.3|46196.9|46176.9|46193.3|46173.3|2
1728253300000|2024-10-06 22:21:40|46191.9|46171.9|46191.9|46171.9|46191.9|46171.9|46191.9|46171.9|0
1728253310000|2024-10-06 22:21:50|46190.5|46170.5|46188.3|46168.3|46193.3|46173.3|46188.3|46168.3|4
1728253320000|2024-10-06 22:22:00|46181.9|46161.9|46171.9|46151.9|46181.9|46161.9|46171.9|46151.9|2
1728253330000|2024-10-06 22:22:10|46170.8|46150.8|46169.7|46149.7|46173.3|46153.3|46168.3|46148.3|3
1728253340000|2024-10-06 22:22:20|46171.1|46151.1|46199.7|46179.7|46199.7|46179.7|46171.1|46151.1|5
1728253350000|2024-10-06 22:22:30|||||||||4
1728253360000|2024-10-06 22:22:40|46198.3|46178.3|46192.2|46172.2|46198.3|46178.3|46192.2|46172.2|5
1728253370000|2024-10-06 22:22:50|46191.1|46171.1|46209.7|46189.7|46209.7|46189.7|46191.1|46171.1|18
1728253380000|2024-10-06 22:23:00|46210.8|46190.8|46212.2|46192.2|46212.2|46192.2|46210.8|46190.8|5
1728253390000|2024-10-06 22:23:10|46213.3|46193.3|46209.7|46189.7|46214.7|46194.7|46209.7|46189.7|6
1728253400000|2024-10-06 22:23:20|46208.6|46188.6|46207.2|46187.2|46208.6|46188.6|46207.2|46187.2|1
1728253410000|2024-10-06 22:23:30|46205.8|46185.8|46200.8|46180.8|46205.8|46185.8|46198.3|46178.3|11
1728253420000|2024-10-06 22:23:40|46205.8|46185.8|46203.3|46183.3|46205.8|46185.8|46203.3|46183.3|1
1728253440000|2024-10-06 22:24:00|46198.3|46178.3|46190.8|46170.8|46198.3|46178.3|46189.7|46169.7|7
1728253450000|2024-10-06 22:24:10|46185.8|46165.8|46181.9|46161.9|46185.8|46165.8|46181.9|46161.9|2
1728253460000|2024-10-06 22:24:20|46179.2|46159.2|46158|46138|46179.2|46159.2|46158|46138|11
1728253470000|2024-10-06 22:24:30|46160.5|46140.5|46166.1|46146.1|46166.1|46146.1|46159.2|46139.2|6
1728253490000|2024-10-06 22:24:50|46168.3|46148.3|46169.7|46149.7|46169.7|46149.7|46168.3|46148.3|11
1728253500000|2024-10-06 22:25:00|46168.3|46148.3|46166.9|46146.9|46168.3|46148.3|46166.9|46146.9|1
1728253510000|2024-10-06 22:25:10|46168.3|46148.3|46169.7|46149.7|46170.8|46150.8|46168.3|46148.3|3
1728253530000|2024-10-06 22:25:30|46168.6|46148.6|46189.7|46169.7|46189.7|46169.7|46168.6|46148.6|32
1728253540000|2024-10-06 22:25:40|46190.8|46170.8|46190.8|46170.8|46190.8|46170.8|46190.8|46170.8|0
1728253550000|2024-10-06 22:25:50|46202.2|46182.2|46212.2|46192.2|46212.2|46192.2|46202.2|46182.2|5
1728253560000|2024-10-06 22:26:00|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|1
1728253570000|2024-10-06 22:26:10|46215.8|46195.8|46239.7|46219.7|46242.5|46222.5|46215.8|46195.8|10
1728253580000|2024-10-06 22:26:20|46243.6|46223.6|46245.8|46225.8|46248.3|46228.3|46243.6|46223.6|12
1728253590000|2024-10-06 22:26:30|46244.7|46224.7|46249.7|46229.7|46249.7|46229.7|46244.7|46224.7|3
1728253600000|2024-10-06 22:26:40|46247.5|46227.5|46248.6|46228.6|46248.6|46228.6|46244.7|46224.7|1
1728253610000|2024-10-06 22:26:50|46247.5|46227.5|46243.3|46223.3|46247.5|46227.5|46243.3|46223.3|3
1728253620000|2024-10-06 22:27:00|46242.2|46222.2|46230.8|46210.8|46242.2|46222.2|46230.8|46210.8|1
1728253630000|2024-10-06 22:27:10|46227.2|46207.2|46227.2|46207.2|46227.2|46207.2|46224.7|46204.7|10
1728253640000|2024-10-06 22:27:20|46233.6|46213.6|46237.2|46217.2|46237.2|46217.2|46233.6|46213.6|4
1728253650000|2024-10-06 22:27:30|46239.7|46219.7|46239.7|46219.7|46242.2|46222.2|46238.3|46218.3|1
1728253660000|2024-10-06 22:27:40|46240.8|46220.8|46240|46220|46241.1|46221.1|46240|46220|8
1728253670000|2024-10-06 22:27:50|46236.1|46216.1|46230|46210|46236.1|46216.1|46229.7|46209.7|6
1728253680000|2024-10-06 22:28:00|46231.1|46211.1|46231.1|46211.1|46231.1|46211.1|46231.1|46211.1|0
1728253690000|2024-10-06 22:28:10|46230|46210|46224.7|46204.7|46230|46210|46224.7|46204.7|3
1728253710000|2024-10-06 22:28:30|46223.6|46203.6|46222.5|46202.5|46223.6|46203.6|46222.5|46202.5|2
1728253720000|2024-10-06 22:28:40|46223.9|46203.9|46225|46205|46225|46205|46223.9|46203.9|1
1728253730000|2024-10-06 22:28:50|46226.1|46206.1|46226.1|46206.1|46226.1|46206.1|46226.1|46206.1|0
1728253740000|2024-10-06 22:29:00|46227.5|46207.5|46211.1|46191.1|46228.9|46208.9|46211.1|46191.1|6
1728253750000|2024-10-06 22:29:10|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|5
1728253780000|2024-10-06 22:29:40|46212.2|46192.2|46221.1|46201.1|46221.1|46201.1|46212.2|46192.2|5
1728253790000|2024-10-06 22:29:50|||||||||3
1728253800000|2024-10-06 22:30:00|46219.7|46199.7|46209.7|46189.7|46219.7|46199.7|46209.7|46189.7|8
1728253810000|2024-10-06 22:30:10|46208.6|46188.6|46209.7|46189.7|46209.7|46189.7|46208.6|46188.6|5
1728253830000|2024-10-06 22:30:30|46208.3|46188.3|46209.7|46189.7|46209.7|46189.7|46206.1|46186.1|4
1728253840000|2024-10-06 22:30:40|46208.6|46188.6|46206.1|46186.1|46208.6|46188.6|46206.1|46186.1|2
1728253860000|2024-10-06 22:31:00|46207.5|46187.5|46206.1|46186.1|46208.6|46188.6|46204.7|46184.7|12
1728253880000|2024-10-06 22:31:20|||||||||4
1728253890000|2024-10-06 22:31:30|46207.2|46187.2|46206.1|46186.1|46207.2|46187.2|46206.1|46186.1|1
1728253900000|2024-10-06 22:31:40|46193.6|46173.6|46202.5|46182.5|46202.5|46182.5|46193.6|46173.6|23
1728253910000|2024-10-06 22:31:50|46192.2|46172.2|46176.1|46156.1|46203.9|46183.9|46176.1|46156.1|18
1728253920000|2024-10-06 22:32:00|46170|46150|46134.7|46114.7|46170|46150|46134.7|46114.7|17
1728253930000|2024-10-06 22:32:10|46133.6|46113.6|46142.5|46122.5|46142.5|46122.5|46131.4|46111.4|5
1728253940000|2024-10-06 22:32:20|46153.9|46133.9|46167.5|46147.5|46167.5|46147.5|46153.9|46133.9|8
1728253950000|2024-10-06 22:32:30|46168.9|46148.9|46176.4|46156.4|46176.4|46156.4|46168.9|46148.9|6
1728253960000|2024-10-06 22:32:40|46177.5|46157.5|46177.5|46157.5|46177.5|46157.5|46177.5|46157.5|0
1728253970000|2024-10-06 22:32:50|||||||||1
1728253980000|2024-10-06 22:33:00|46176.4|46156.4|46160|46140|46176.4|46156.4|46160|46140|5
1728253990000|2024-10-06 22:33:10|46155.8|46135.8|46143.3|46123.3|46155.8|46135.8|46143.3|46123.3|3
1728254010000|2024-10-06 22:33:30|46140.8|46120.8|46139.7|46119.7|46140.8|46120.8|46139.7|46119.7|2
1728254020000|2024-10-06 22:33:40|46137.2|46117.2|46138.3|46118.3|46138.3|46118.3|46136.1|46116.1|9
1728254030000|2024-10-06 22:33:50|||||||||4
1728254040000|2024-10-06 22:34:00|46139.7|46119.7|46134.7|46114.7|46139.7|46119.7|46134.7|46114.7|18
1728254050000|2024-10-06 22:34:10|46130.8|46110.8|46127.2|46107.2|46130.8|46110.8|46127.2|46107.2|10
1728254060000|2024-10-06 22:34:20|46129.7|46109.7|46129.7|46109.7|46129.7|46109.7|46129.7|46109.7|1
1728254070000|2024-10-06 22:34:30|||||||||1
1728254080000|2024-10-06 22:34:40|46124.5|46104.5|46123.6|46103.6|46125.8|46105.8|46120.8|46100.8|1
1728254090000|2024-10-06 22:34:50|46122.2|46102.2|46118.6|46098.6|46122.2|46102.2|46118.6|46098.6|2
1728254100000|2024-10-06 22:35:00|46117.5|46097.5|46111.1|46091.1|46117.5|46097.5|46109.7|46089.7|4
1728254110000|2024-10-06 22:35:10|46109.7|46089.7|46113.6|46093.6|46113.6|46093.6|46109.7|46089.7|0
1728254120000|2024-10-06 22:35:20|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|0
1728254130000|2024-10-06 22:35:30|46117|46097|46127.2|46107.2|46127.2|46107.2|46117|46097|1
1728254140000|2024-10-06 22:35:40|46128.6|46108.6|46126.1|46106.1|46128.6|46108.6|46126.1|46106.1|1
1728254160000|2024-10-06 22:36:00|46127.2|46107.2|46119.7|46099.7|46127.2|46107.2|46119.7|46099.7|5
1728254170000|2024-10-06 22:36:10|46117|46097|46083.6|46063.6|46117|46097|46083.6|46063.6|40
1728254190000|2024-10-06 22:36:30|46085|46065|46087.5|46067.5|46087.5|46067.5|46085|46065|0
1728254200000|2024-10-06 22:36:40|46082.2|46062.2|46078.6|46058.6|46082.2|46062.2|46078.6|46058.6|11
1728254210000|2024-10-06 22:36:50|46077.2|46057.2|46080.9|46060.9|46080.9|46060.9|46077.2|46057.2|1
1728254220000|2024-10-06 22:37:00|46083.4|46063.4|46084.5|46064.5|46084.5|46064.5|46083.4|46063.4|4
1728254240000|2024-10-06 22:37:20|46085.9|46065.9|46083.6|46063.6|46085.9|46065.9|46083.6|46063.6|2
1728254250000|2024-10-06 22:37:30|46082.5|46062.5|46078.6|46058.6|46082.5|46062.5|46078.6|46058.6|5
1728254260000|2024-10-06 22:37:40|46077.2|46057.2|46077.2|46057.2|46077.2|46057.2|46077.2|46057.2|0
1728254270000|2024-10-06 22:37:50|46076.1|46056.1|46075.9|46055.9|46076.1|46056.1|46073.4|46053.4|4
1728254280000|2024-10-06 22:38:00|46077.2|46057.2|46079.7|46059.7|46079.7|46059.7|46077.2|46057.2|1
1728254290000|2024-10-06 22:38:10|46082|46062|46085.6|46065.6|46085.6|46065.6|46082|46062|6
1728254310000|2024-10-06 22:38:30|46087|46067|46087|46067|46087|46067|46087|46067|0
1728254320000|2024-10-06 22:38:40|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|0
1728254330000|2024-10-06 22:38:50|46089.7|46069.7|46098.4|46078.4|46098.4|46078.4|46089.7|46069.7|6
1728254350000|2024-10-06 22:39:10|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|1
1728254360000|2024-10-06 22:39:20|46093.4|46073.4|46093.4|46073.4|46093.4|46073.4|46093.4|46073.4|0
1728254370000|2024-10-06 22:39:30|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|3
1728254380000|2024-10-06 22:39:40|46086.1|46066.1|46089.7|46069.7|46089.7|46069.7|46084.7|46064.7|0
1728254390000|2024-10-06 22:39:50|||||||||1
1728254400000|2024-10-06 22:40:00|46090.9|46070.9|46089.7|46069.7|46090.9|46070.9|46089.7|46069.7|1
1728254430000|2024-10-06 22:40:30|46087.2|46067.2|46087.2|46067.2|46087.2|46067.2|46087.2|46067.2|0
1728254440000|2024-10-06 22:40:40|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|0
1728254450000|2024-10-06 22:40:50|46092|46072|46095.9|46075.9|46095.9|46075.9|46092|46072|3
1728254470000|2024-10-06 22:41:10|46099.7|46079.7|46095.9|46075.9|46099.7|46079.7|46095.9|46075.9|0
1728254480000|2024-10-06 22:41:20|46097.3|46077.3|46095.9|46075.9|46098.4|46078.4|46095.9|46075.9|7
1728254510000|2024-10-06 22:41:50|46093.4|46073.4|46095.9|46075.9|46095.9|46075.9|46093.4|46073.4|0
1728254530000|2024-10-06 22:42:10|||||||||2
1728254550000|2024-10-06 22:42:30|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|0
1728254560000|2024-10-06 22:42:40|46095.9|46075.9|46089.2|46069.2|46095.9|46075.9|46089.2|46069.2|3
1728254570000|2024-10-06 22:42:50|46084.2|46064.2|46082|46062|46084.2|46064.2|46082|46062|3
1728254580000|2024-10-06 22:43:00|46077|46057|46073.4|46053.4|46077|46057|46073.4|46053.4|1
1728254590000|2024-10-06 22:43:10|46072|46052|46067|46047|46072|46052|46067|46047|4
1728254600000|2024-10-06 22:43:20|46062|46042|46062|46042|46062|46042|46062|46042|2
1728254640000|2024-10-06 22:44:00|46060.9|46040.9|46057|46037|46060.9|46040.9|46057|46037|7
1728254650000|2024-10-06 22:44:10|46062|46042|46065.6|46045.6|46065.6|46045.6|46062|46042|3
1728254670000|2024-10-06 22:44:30|46068.1|46048.1|46068.1|46048.1|46068.1|46048.1|46068.1|46048.1|0
1728254690000|2024-10-06 22:44:50|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|0
1728254700000|2024-10-06 22:45:00|46068.1|46048.1|46064.2|46044.2|46068.4|46048.4|46064.2|46044.2|4
1728254710000|2024-10-06 22:45:10|46072|46052|46072|46052|46072|46052|46072|46052|10
1728254720000|2024-10-06 22:45:20|46074.8|46054.8|46083.1|46063.1|46083.1|46063.1|46074.8|46054.8|3
1728254730000|2024-10-06 22:45:30|46088.6|46068.6|46091.4|46071.4|46091.4|46071.4|46088.6|46068.6|1
1728254740000|2024-10-06 22:45:40|46094.8|46074.8|46097|46077|46097|46077|46094.8|46074.8|0
1728254750000|2024-10-06 22:45:50|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|46099.2|46079.2|0
1728254760000|2024-10-06 22:46:00|46098.1|46078.1|46097|46077|46098.1|46078.1|46097|46077|2
1728254780000|2024-10-06 22:46:20|46098.1|46078.1|46100.9|46080.9|46100.9|46080.9|46098.1|46078.1|1
1728254790000|2024-10-06 22:46:30|46102|46082|46102|46082|46102|46082|46102|46082|0
1728254800000|2024-10-06 22:46:40|46103.1|46083.1|46103.1|46083.1|46103.1|46083.1|46103.1|46083.1|0
1728254820000|2024-10-06 22:47:00|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|2
1728254830000|2024-10-06 22:47:10|46097|46077|46092|46072|46097|46077|46092|46072|1
1728254850000|2024-10-06 22:47:30|46090.9|46070.9|46088.4|46068.4|46090.9|46070.9|46088.4|46068.4|10
1728254860000|2024-10-06 22:47:40|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|46087.3|46067.3|0
1728254870000|2024-10-06 22:47:50|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|0
1728254880000|2024-10-06 22:48:00|46080.9|46060.9|46082|46062|46082|46062|46080.9|46060.9|0
1728254890000|2024-10-06 22:48:10|46077|46057|46077|46057|46077|46057|46077|46057|0
1728254900000|2024-10-06 22:48:20|||||||||1
1728254930000|2024-10-06 22:48:50|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|1
1728254950000|2024-10-06 22:49:10|46074.2|46054.2|46078.4|46058.4|46078.4|46058.4|46067|46047|4
1728254970000|2024-10-06 22:49:30|46077|46057|46075.6|46055.6|46077|46057|46075.6|46055.6|4
1728254980000|2024-10-06 22:49:40|46074.5|46054.5|46073.4|46053.4|46074.5|46054.5|46073.4|46053.4|3
1728254990000|2024-10-06 22:49:50|46072|46052|46065.9|46045.9|46072|46052|46065.9|46045.9|0
1728255000000|2024-10-06 22:50:00|46064.8|46044.8|46047|46027|46064.8|46044.8|46047|46027|8
1728255010000|2024-10-06 22:50:10|||||||||1
1728255020000|2024-10-06 22:50:20|46052|46032|46055.9|46035.9|46055.9|46035.9|46052|46032|1
1728255030000|2024-10-06 22:50:30|||||||||3
1728255040000|2024-10-06 22:50:40|46050.9|46030.9|46047|46027|46050.9|46030.9|46047|46027|3
1728255050000|2024-10-06 22:50:50|46044.8|46024.8|46032.8|46012.8|46044.8|46024.8|46032.8|46012.8|3
1728255060000|2024-10-06 22:51:00|46031.7|46011.7|46027|46007|46031.7|46011.7|46027|46007|0
1728255070000|2024-10-06 22:51:10|||||||||1
1728255080000|2024-10-06 22:51:20|46029.5|46009.5|46029.8|46009.8|46029.8|46009.8|46029.5|46009.5|3
1728255090000|2024-10-06 22:51:30|46030.9|46010.9|46032|46012|46032.3|46012.3|46030.9|46010.9|2
1728255100000|2024-10-06 22:51:40|||||||||1
1728255110000|2024-10-06 22:51:50|46030.9|46010.9|46028.4|46008.4|46030.9|46010.9|46028.4|46008.4|0
1728255120000|2024-10-06 22:52:00|||||||||1
1728255130000|2024-10-06 22:52:10|46029.8|46009.8|46028.4|46008.4|46030.9|46010.9|46028.4|46008.4|4
1728255170000|2024-10-06 22:52:50|46025.9|46005.9|46025.9|46005.9|46025.9|46005.9|46025.9|46005.9|0
1728255180000|2024-10-06 22:53:00|46029.5|46009.5|46029.5|46009.5|46029.5|46009.5|46029.5|46009.5|2
1728255190000|2024-10-06 22:53:10|46030.6|46010.6|46032|46012|46032|46012|46030.6|46010.6|0
1728255200000|2024-10-06 22:53:20|46034.5|46014.5|46037|46017|46037|46017|46034.5|46014.5|0
1728255220000|2024-10-06 22:53:40|46038.4|46018.4|46038.4|46018.4|46038.4|46018.4|46038.4|46018.4|1
1728255280000|2024-10-06 22:54:40|46040.9|46020.9|46040.9|46020.9|46040.9|46020.9|46040.9|46020.9|4
1728255290000|2024-10-06 22:54:50|46042|46022|46045.9|46025.9|46045.9|46025.9|46042|46022|2
1728255300000|2024-10-06 22:55:00|46047|46027|46047|46027|46047|46027|46045.9|46025.9|1
1728255310000|2024-10-06 22:55:10|46048.4|46028.4|46052|46032|46052|46032|46048.4|46028.4|1
1728255330000|2024-10-06 22:55:30|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|2
1728255340000|2024-10-06 22:55:40|46052|46032|46054.5|46034.5|46054.5|46034.5|46052|46032|0
1728255350000|2024-10-06 22:55:50|46053.1|46033.1|46052|46032|46053.1|46033.1|46052|46032|0
1728255360000|2024-10-06 22:56:00|46055.9|46035.9|46053.4|46033.4|46055.9|46035.9|46053.4|46033.4|0
1728255370000|2024-10-06 22:56:10|46054.5|46034.5|46057|46037|46057|46037|46054.5|46034.5|1
1728255400000|2024-10-06 22:56:40|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|1
1728255420000|2024-10-06 22:57:00|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|2
1728255430000|2024-10-06 22:57:10|46052|46032|46052|46032|46052|46032|46052|46032|1
1728255440000|2024-10-06 22:57:20|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|0
1728255460000|2024-10-06 22:57:40|46052|46032|46048.4|46028.4|46052|46032|46048.4|46028.4|1
1728255470000|2024-10-06 22:57:50|46049.8|46029.8|46049.8|46029.8|46049.8|46029.8|46049.8|46029.8|0
1728255500000|2024-10-06 22:58:20|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|46053.4|46033.4|0
1728255510000|2024-10-06 22:58:30|||||||||1
1728255530000|2024-10-06 22:58:50|46047|46027|46047|46027|46047|46027|46047|46027|6
1728255540000|2024-10-06 22:59:00|46045.6|46025.6|46040.6|46020.6|46045.6|46025.6|46040.6|46020.6|1
1728255550000|2024-10-06 22:59:10|46037|46017|46037|46017|46037|46017|46037|46017|1
1728255570000|2024-10-06 22:59:30|46035.9|46015.9|46033.4|46013.4|46035.9|46015.9|46033.4|46013.4|1
1728255580000|2024-10-06 22:59:40|46032.3|46012.3|46032.3|46012.3|46032.3|46012.3|46032.3|46012.3|1
1728255590000|2024-10-06 22:59:50|46029.8|46009.8|46032|46012|46032|46012|46028.4|46008.4|4
1728255600000|2024-10-06 23:00:00|||||||||1
1728255620000|2024-10-06 23:00:20|46034.8|46014.8|46034.8|46014.8|46034.8|46014.8|46034.8|46014.8|0
1728255630000|2024-10-06 23:00:30|46032|46012|46032|46012|46032|46012|46032|46012|1
1728255640000|2024-10-06 23:00:40|46033.4|46013.4|46029.5|46009.5|46033.4|46013.4|46029.5|46009.5|0
1728255660000|2024-10-06 23:01:00|46030.9|46010.9|46030.9|46010.9|46030.9|46010.9|46030.9|46010.9|0
1728255670000|2024-10-06 23:01:10|46027|46007|46028.4|46008.4|46028.4|46008.4|46027|46007|2
1728255690000|2024-10-06 23:01:30|46027|46007|46027|46007|46029.8|46009.8|46027|46007|0
1728255700000|2024-10-06 23:01:40|46028.4|46008.4|46025.9|46005.9|46028.4|46008.4|46025.9|46005.9|1
1728255710000|2024-10-06 23:01:50|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|0
1728255720000|2024-10-06 23:02:00|46025.9|46005.9|46025.9|46005.9|46025.9|46005.9|46025.9|46005.9|0
1728255750000|2024-10-06 23:02:30|46028.4|46008.4|46027|46007|46028.4|46008.4|46027|46007|0
1728255760000|2024-10-06 23:02:40|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|11
1728255770000|2024-10-06 23:02:50|46023.4|46003.4|46022|46002|46023.4|46003.4|46022|46002|1
1728255780000|2024-10-06 23:03:00|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|0
1728255790000|2024-10-06 23:03:10|||||||||1
1728255800000|2024-10-06 23:03:20|46027.3|46007.3|46027.3|46007.3|46027.3|46007.3|46027.3|46007.3|0
1728255810000|2024-10-06 23:03:30|46028.4|46008.4|46028.4|46008.4|46028.4|46008.4|46027|46007|1
1728255820000|2024-10-06 23:03:40|||||||||1
1728255830000|2024-10-06 23:03:50|46031.2|46011.2|46029.8|46009.8|46031.2|46011.2|46029.8|46009.8|0
1728255860000|2024-10-06 23:04:20|46032.3|46012.3|46032.3|46012.3|46032.3|46012.3|46032.3|46012.3|1
1728255930000|2024-10-06 23:05:30|46030.9|46010.9|46033.4|46013.4|46033.4|46013.4|46030.9|46010.9|0
1728256000000|2024-10-06 23:06:40|46035.9|46015.9|46039.5|46019.5|46039.5|46019.5|46035.9|46015.9|3
1728256010000|2024-10-06 23:06:50|46043.4|46023.4|46049.8|46029.8|46049.8|46029.8|46043.4|46023.4|0
1728256020000|2024-10-06 23:07:00|46055.1|46035.1|46065.9|46045.9|46065.9|46045.9|46055.1|46035.1|12
1728256030000|2024-10-06 23:07:10|46070.9|46050.9|46070.9|46050.9|46070.9|46050.9|46070.9|46050.9|1
1728256040000|2024-10-06 23:07:20|||||||||2
1728256080000|2024-10-06 23:08:00|46069.8|46049.8|46068.4|46048.4|46069.8|46049.8|46068.4|46048.4|5
1728256100000|2024-10-06 23:08:20|||||||||1
1728256130000|2024-10-06 23:08:50|46069.8|46049.8|46069.8|46049.8|46069.8|46049.8|46069.8|46049.8|3
1728256150000|2024-10-06 23:09:10|||||||||1
1728256160000|2024-10-06 23:09:20|46073.4|46053.4|46073.4|46053.4|46073.4|46053.4|46073.4|46053.4|5
1728256170000|2024-10-06 23:09:30|46078.4|46058.4|46078.4|46058.4|46078.4|46058.4|46078.4|46058.4|3
1728256180000|2024-10-06 23:09:40|46077.1|46057.1|46077.1|46057.1|46077.1|46057.1|46077.1|46057.1|1
1728256190000|2024-10-06 23:09:50|46075.9|46055.9|46070.9|46050.9|46075.9|46055.9|46070.9|46050.9|3
1728256210000|2024-10-06 23:10:10|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|0
1728256220000|2024-10-06 23:10:20|||||||||2
1728256230000|2024-10-06 23:10:30|46067.1|46047.1|46070.9|46050.9|46070.9|46050.9|46067.1|46047.1|0
1728256250000|2024-10-06 23:10:50|||||||||5
1728256270000|2024-10-06 23:11:10|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|46065.9|46045.9|0
1728256380000|2024-10-06 23:13:00|46060.9|46040.9|46060.9|46040.9|46060.9|46040.9|46060.9|46040.9|0
1728256390000|2024-10-06 23:13:10|46059.6|46039.6|46059.6|46039.6|46059.6|46039.6|46059.6|46039.6|5
1728256410000|2024-10-06 23:13:30|46053.4|46033.4|46045.9|46025.9|46053.4|46033.4|46045.9|46025.9|1
1728256450000|2024-10-06 23:14:10|46046|46026|46046|46026|46046|46026|46046|46026|0
1728256480000|2024-10-06 23:14:40|||||||||2
1728256490000|2024-10-06 23:14:50|46044.8|46024.8|46048.5|46028.5|46048.5|46028.5|46044.8|46024.8|1
1728256500000|2024-10-06 23:15:00|46049.6|46029.6|46051|46031|46051|46031|46049.6|46029.6|3
1728256520000|2024-10-06 23:15:20|46047.1|46027.1|46047.1|46027.1|46047.1|46027.1|46047.1|46027.1|0
1728256530000|2024-10-06 23:15:30|46046|46026|46046|46026|46046|46026|46046|46026|0
1728256540000|2024-10-06 23:15:40|46044.6|46024.6|46046|46026|46046|46026|46044.6|46024.6|0
1728256550000|2024-10-06 23:15:50|||||||||1
1728256560000|2024-10-06 23:16:00|46043.5|46023.5|46048.5|46028.5|46048.5|46028.5|46043.5|46023.5|2
1728256600000|2024-10-06 23:16:40|46049.8|46029.8|46051|46031|46051|46031|46049.8|46029.8|0
1728256610000|2024-10-06 23:16:50|46052.3|46032.3|46053.5|46033.5|46053.5|46033.5|46052.3|46032.3|0
1728256620000|2024-10-06 23:17:00|46054.8|46034.8|46056|46036|46056|46036|46054.8|46034.8|0
1728256630000|2024-10-06 23:17:10|46057.1|46037.1|46058.5|46038.5|46058.5|46038.5|46057.1|46037.1|1
1728256710000|2024-10-06 23:18:30|46059.8|46039.8|46059.8|46039.8|46059.8|46039.8|46059.8|46039.8|1
1728256720000|2024-10-06 23:18:40|46063.7|46043.7|46064.8|46044.8|46064.8|46044.8|46063.7|46043.7|3
1728256730000|2024-10-06 23:18:50|46067.3|46047.3|46067.3|46047.3|46067.3|46047.3|46067.3|46047.3|3
1728256740000|2024-10-06 23:19:00|46066|46046|46059.6|46039.6|46066|46046|46059.6|46039.6|1
1728256750000|2024-10-06 23:19:10|46058.2|46038.2|46059.6|46039.6|46059.6|46039.6|46057.1|46037.1|3
1728256800000|2024-10-06 23:20:00|46058.2|46038.2|46057.1|46037.1|46058.2|46038.2|46057.1|46037.1|1
1728256840000|2024-10-06 23:20:40|||||||||1
1728256860000|2024-10-06 23:21:00|46056|46036|46048.5|46028.5|46056|46036|46048.5|46028.5|1
1728256890000|2024-10-06 23:21:30|||||||||1
1728256910000|2024-10-06 23:21:50|46047.1|46027.1|46043.5|46023.5|46047.1|46027.1|46043.5|46023.5|0
1728256930000|2024-10-06 23:22:10|46042.1|46022.1|46042.1|46022.1|46042.1|46022.1|46042.1|46022.1|0
1728256950000|2024-10-06 23:22:30|46041|46021|46031|46011|46041|46021|46031|46011|0
1728256970000|2024-10-06 23:22:50|46027.1|46007.1|46026|46006|46027.1|46007.1|46026|46006|0
1728256980000|2024-10-06 23:23:00|46022.1|46002.1|46021|46001|46022.1|46002.1|46021|46001|9
1728257010000|2024-10-06 23:23:30|||||||||1
1728257020000|2024-10-06 23:23:40|46022.1|46002.1|46024.9|46004.9|46024.9|46004.9|46022.1|46002.1|1
1728257070000|2024-10-06 23:24:30|||||||||3
1728257090000|2024-10-06 23:24:50|46021|46001|46021|46001|46021|46001|46021|46001|0
1728257120000|2024-10-06 23:25:20|46019.9|45999.9|46024.9|46004.9|46024.9|46004.9|46019.9|45999.9|2
1728257140000|2024-10-06 23:25:40|46029.9|46009.9|46031|46011|46031|46011|46029.9|46009.9|4
1728257150000|2024-10-06 23:25:50|46032.4|46012.4|46031|46011|46033.5|46013.5|46031|46011|0
1728257160000|2024-10-06 23:26:00|46033.5|46013.5|46031|46011|46033.5|46013.5|46031|46011|0
1728257180000|2024-10-06 23:26:20|46032.4|46012.4|46036|46016|46036|46016|46032.4|46012.4|0
1728257270000|2024-10-06 23:27:50|46037.4|46017.4|46038.5|46018.5|46038.5|46018.5|46037.4|46017.4|0
1728257320000|2024-10-06 23:28:40|46036|46016|46034.9|46014.9|46036|46016|46034.9|46014.9|2
1728257350000|2024-10-06 23:29:10|46033.5|46013.5|46033.5|46013.5|46033.5|46013.5|46033.5|46013.5|0
1728257400000|2024-10-06 23:30:00|46034.9|46014.9|46036|46016|46036|46016|46034.9|46014.9|4
1728257410000|2024-10-06 23:30:10|46038.8|46018.8|46042.4|46022.4|46042.4|46022.4|46038.8|46018.8|4
1728257420000|2024-10-06 23:30:20|||||||||2
1728257460000|2024-10-06 23:31:00|46041|46021|46037.1|46017.1|46041|46021|46037.1|46017.1|1
1728257510000|2024-10-06 23:31:50|46039.6|46019.6|46041|46021|46041|46021|46039.6|46019.6|0
1728257520000|2024-10-06 23:32:00|46042.4|46022.4|46042.4|46022.4|46042.4|46022.4|46042.4|46022.4|0
1728257640000|2024-10-06 23:34:00|46041|46021|46041|46021|46041|46021|46041|46021|0
1728257650000|2024-10-06 23:34:10|46046|46026|46042.1|46022.1|46046|46026|46042.1|46022.1|2
1728257670000|2024-10-06 23:34:30|46041|46021|46041|46021|46041|46021|46041|46021|0
1728257680000|2024-10-06 23:34:40|46042.4|46022.4|46046|46026|46046|46026|46042.4|46022.4|0
1728257700000|2024-10-06 23:35:00|46044.9|46024.9|46044.9|46024.9|46044.9|46024.9|46044.9|46024.9|0
1728257710000|2024-10-06 23:35:10|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|0
1728257730000|2024-10-06 23:35:30|46042.1|46022.1|46041|46021|46042.1|46022.1|46041|46021|0
1728257740000|2024-10-06 23:35:40|46043.5|46023.5|46044.9|46024.9|46044.9|46024.9|46043.5|46023.5|0
1728257760000|2024-10-06 23:36:00|46046|46026|46046|46026|46046|46026|46046|46026|1
1728257790000|2024-10-06 23:36:30|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|0
1728257800000|2024-10-06 23:36:40|46042.1|46022.1|46041|46021|46042.1|46022.1|46041|46021|0
1728257830000|2024-10-06 23:37:10|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|46041|46021|1
1728257840000|2024-10-06 23:37:20|46042.1|46022.1|46043.5|46023.5|46043.5|46023.5|46041|46021|0
1728257850000|2024-10-06 23:37:30|46041|46021|46041|46021|46041|46021|46041|46021|0
1728257860000|2024-10-06 23:37:40|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|46043.5|46023.5|0
1728257880000|2024-10-06 23:38:00|46041|46021|46041|46021|46041|46021|46041|46021|1
1728257900000|2024-10-06 23:38:20|46036|46016|46036|46016|46036|46016|46036|46016|3
1728257910000|2024-10-06 23:38:30|46034.6|46014.6|46033.2|46013.2|46034.6|46014.6|46033.2|46013.2|3
1728257920000|2024-10-06 23:38:40|46032.1|46012.1|46032.1|46012.1|46032.1|46012.1|46032.1|46012.1|0
1728257930000|2024-10-06 23:38:50|46027.1|46007.1|46027.1|46007.1|46027.1|46007.1|46027.1|46007.1|1
1728257940000|2024-10-06 23:39:00|46026|46006|46026|46006|46026|46006|46026|46006|0
1728257970000|2024-10-06 23:39:30|46023.5|46003.5|46028.5|46008.5|46028.5|46008.5|46023.5|46003.5|3
1728257980000|2024-10-06 23:39:40|46026|46006|46028.5|46008.5|46028.5|46008.5|46026|46006|0
1728257990000|2024-10-06 23:39:50|46026|46006|46026|46006|46027.4|46007.4|46026|46006|0
1728258000000|2024-10-06 23:40:00|46029.9|46009.9|46026|46006|46029.9|46009.9|46026|46006|0
1728258040000|2024-10-06 23:40:40|46027.1|46007.1|46024.9|46004.9|46027.1|46007.1|46024.9|46004.9|1
1728258070000|2024-10-06 23:41:10|46026|46006|46027.4|46007.4|46027.4|46007.4|46026|46006|0
1728258090000|2024-10-06 23:41:30|46031|46011|46036|46016|46036|46016|46031|46011|3
1728258150000|2024-10-06 23:42:30|46033.5|46013.5|46033.5|46013.5|46033.5|46013.5|46033.5|46013.5|2
1728258160000|2024-10-06 23:42:40|||||||||1
1728258180000|2024-10-06 23:43:00|||||||||2
1728258190000|2024-10-06 23:43:10|46034.6|46014.6|46034.6|46014.6|46034.6|46014.6|46034.6|46014.6|0
1728258220000|2024-10-06 23:43:40|46033.3|46013.3|46031|46011|46033.3|46013.3|46031|46011|0
1728258250000|2024-10-06 23:44:10|46036|46016|46036|46016|46036|46016|46036|46016|0
1728258260000|2024-10-06 23:44:20|46031|46011|46031|46011|46031|46011|46031|46011|0
1728258300000|2024-10-06 23:45:00|46026|46006|46026|46006|46026|46006|46026|46006|2
1728258320000|2024-10-06 23:45:20|46023.5|46003.5|46026|46006|46026|46006|46023.5|46003.5|0
1728258330000|2024-10-06 23:45:30|46021|46001|46024.6|46004.6|46024.6|46004.6|46021|46001|0
1728258340000|2024-10-06 23:45:40|46026|46006|46026|46006|46026|46006|46026|46006|0
1728258350000|2024-10-06 23:45:50|46024.9|46004.9|46023.5|46003.5|46024.9|46004.9|46023.5|46003.5|1
1728258360000|2024-10-06 23:46:00|46020.8|46000.8|46006|45986|46020.8|46000.8|46004.6|45984.6|12
1728258370000|2024-10-06 23:46:10|46004.9|45984.9|45998.5|45978.5|46004.9|45984.9|45998.5|45978.5|2
1728258380000|2024-10-06 23:46:20|45997.1|45977.1|45996|45976|45997.1|45977.1|45996|45976|0
1728258420000|2024-10-06 23:47:00|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|2
1728258450000|2024-10-06 23:47:30|45996|45976|45996|45976|45996|45976|45996|45976|0
1728258460000|2024-10-06 23:47:40|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|0
1728258480000|2024-10-06 23:48:00|45996|45976|45996|45976|45996|45976|45996|45976|0
1728258490000|2024-10-06 23:48:10|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|45998.5|45978.5|0
1728258500000|2024-10-06 23:48:20|45997.2|45977.2|45993.5|45973.5|45997.2|45977.2|45993.5|45973.5|1
1728258520000|2024-10-06 23:48:40|45991|45971|45987.2|45967.2|45991|45971|45987.2|45967.2|1
1728258530000|2024-10-06 23:48:50|45983.5|45963.5|45983.5|45963.5|45983.5|45963.5|45983.5|45963.5|0
1728258560000|2024-10-06 23:49:20|45984.9|45964.9|45984.9|45964.9|45984.9|45964.9|45984.9|45964.9|0
1728258570000|2024-10-06 23:49:30|45983.5|45963.5|45983.5|45963.5|45983.5|45963.5|45983.5|45963.5|3
1728258580000|2024-10-06 23:49:40|45986|45966|45986|45966|45986|45966|45986|45966|0
1728258600000|2024-10-06 23:50:00|45987.4|45967.4|45991|45971|45991|45971|45987.4|45967.4|0
1728258640000|2024-10-06 23:50:40|45993.5|45973.5|45993.5|45973.5|45993.5|45973.5|45993.5|45973.5|0
1728258660000|2024-10-06 23:51:00|45992.2|45972.2|45991|45971|45992.2|45972.2|45991|45971|1
1728258670000|2024-10-06 23:51:10|45992.4|45972.4|45992.2|45972.2|45993.5|45973.5|45992.2|45972.2|1
1728258680000|2024-10-06 23:51:20|45992.4|45972.4|45993.5|45973.5|45993.5|45973.5|45992.4|45972.4|0
1728258690000|2024-10-06 23:51:30|45992.4|45972.4|45991|45971|45992.4|45972.4|45991|45971|1
1728258700000|2024-10-06 23:51:40|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|0
1728258720000|2024-10-06 23:52:00|45991.1|45971.1|45993.6|45973.6|45993.6|45973.6|45991.1|45971.1|0
1728258740000|2024-10-06 23:52:20|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|0
1728258750000|2024-10-06 23:52:30|45992.4|45972.4|45993.6|45973.6|45993.6|45973.6|45991.1|45971.1|0
1728258760000|2024-10-06 23:52:40|45991.1|45971.1|45991.1|45971.1|45993.6|45973.6|45991.1|45971.1|1
1728258820000|2024-10-06 23:53:40|45993.6|45973.6|45993.6|45973.6|45993.6|45973.6|45993.6|45973.6|0
1728258840000|2024-10-06 23:54:00|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|0
1728258850000|2024-10-06 23:54:10|45996.1|45976.1|45996.1|45976.1|45996.1|45976.1|45996.1|45976.1|0
1728258870000|2024-10-06 23:54:30|45998.6|45978.6|46006.1|45986.1|46006.1|45986.1|45998.6|45978.6|1
1728258880000|2024-10-06 23:54:40|46011.1|45991.1|46014.9|45994.9|46014.9|45994.9|46011.1|45991.1|0
1728258890000|2024-10-06 23:54:50|46016.1|45996.1|46021.1|46001.1|46021.1|46001.1|46016.1|45996.1|0
1728258900000|2024-10-06 23:55:00|46023.8|46003.8|46027.4|46007.4|46027.4|46007.4|46023.8|46003.8|5
1728258910000|2024-10-06 23:55:10|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|1
1728258930000|2024-10-06 23:55:30|46028.6|46008.6|46026.1|46006.1|46028.6|46008.6|46026.1|46006.1|0
1728259000000|2024-10-06 23:56:40|46024.9|46004.9|46023.6|46003.6|46024.9|46004.9|46023.6|46003.6|1
1728259020000|2024-10-06 23:57:00|46021.1|46001.1|46021.1|46001.1|46021.1|46001.1|46021.1|46001.1|1
1728259070000|2024-10-06 23:57:50|46018.3|45998.3|46021.1|46001.1|46021.1|46001.1|46018.3|45998.3|0
1728259080000|2024-10-06 23:58:00|46019.7|45999.7|46016.1|45996.1|46021.1|46001.1|46016.1|45996.1|0
1728259140000|2024-10-06 23:59:00|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|1
1728259150000|2024-10-06 23:59:10|46009.7|45989.7|46009.7|45989.7|46009.7|45989.7|46009.7|45989.7|0
1728259170000|2024-10-06 23:59:30|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|0
1728259180000|2024-10-06 23:59:40|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|46006.1|45986.1|2
1728259190000|2024-10-06 23:59:50|46001.1|45981.1|45991.1|45971.1|46001.1|45981.1|45991.1|45971.1|3
1728259200000|2024-10-07 00:00:00|45988.3|45968.3|45990|45970|45990|45970|45981.1|45961.1|7
1728259210000|2024-10-07 00:00:10|45995|45975|45996.1|45976.1|45996.1|45976.1|45991.1|45971.1|2
1728259220000|2024-10-07 00:00:20|45991.1|45971.1|45996.1|45976.1|46001.1|45981.1|45991.1|45971.1|7
1728259230000|2024-10-07 00:00:30|45991.1|45971.1|45986.1|45966.1|45991.1|45971.1|45983.6|45963.6|16
1728259240000|2024-10-07 00:00:40|45987.2|45967.2|45998.6|45978.6|45998.6|45978.6|45987.2|45967.2|3
1728259250000|2024-10-07 00:00:50|46003.6|45983.6|46011.1|45991.1|46011.1|45991.1|46003.6|45983.6|8
1728259260000|2024-10-07 00:01:00|46003|45983|45983.6|45963.6|46003|45983|45981.1|45961.1|17
1728259270000|2024-10-07 00:01:10|45986.3|45966.3|45988.8|45968.8|45988.8|45968.8|45986.3|45966.3|0
1728259280000|2024-10-07 00:01:20|45985|45965|45985|45965|45988.8|45968.8|45983.8|45963.8|15
1728259310000|2024-10-07 00:01:50|45986.3|45966.3|45981.1|45961.1|45986.3|45966.3|45981.1|45961.1|2
1728259320000|2024-10-07 00:02:00|45980|45960|45978.8|45958.8|45980|45960|45978.8|45958.8|0
1728259330000|2024-10-07 00:02:10|45976.3|45956.3|45978.8|45958.8|45978.8|45958.8|45976.3|45956.3|2
1728259340000|2024-10-07 00:02:20|45980|45960|45981.3|45961.3|45981.3|45961.3|45980|45960|0
1728259350000|2024-10-07 00:02:30|45983.8|45963.8|45981.3|45961.3|45983.8|45963.8|45981.3|45961.3|1
1728259360000|2024-10-07 00:02:40|45978.6|45958.6|45975|45955|45978.6|45958.6|45975|45955|0
1728259370000|2024-10-07 00:02:50|45971.1|45951.1|45982.5|45962.5|45982.5|45962.5|45971.1|45951.1|1
1728259380000|2024-10-07 00:03:00|45985|45965|45985|45965|45985|45965|45985|45965|1
1728259400000|2024-10-07 00:03:20|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|3
1728259410000|2024-10-07 00:03:30|45990|45970|45993.9|45973.9|45993.9|45973.9|45990|45970|0
1728259420000|2024-10-07 00:03:40|45990|45970|45993.9|45973.9|45993.9|45973.9|45990|45970|0
1728259430000|2024-10-07 00:03:50|45991.1|45971.1|45990|45970|45992.5|45972.5|45986.1|45966.1|0
1728259450000|2024-10-07 00:04:10|45993.9|45973.9|45997.7|45977.7|45997.7|45977.7|45993.9|45973.9|0
1728259460000|2024-10-07 00:04:20|45993.9|45973.9|45993.9|45973.9|45993.9|45973.9|45993.9|45973.9|0
1728259470000|2024-10-07 00:04:30|45998.9|45978.9|45996.4|45976.4|45998.9|45978.9|45996.4|45976.4|1
1728259480000|2024-10-07 00:04:40|||||||||1
1728259490000|2024-10-07 00:04:50|45992.2|45972.2|45985|45965|45992.2|45972.2|45985|45965|2
1728259500000|2024-10-07 00:05:00|45982.5|45962.5|45980|45960|45983.9|45963.9|45980|45960|0
1728259510000|2024-10-07 00:05:10|45977.5|45957.5|45977.5|45957.5|45977.5|45957.5|45977.5|45957.5|1
1728259520000|2024-10-07 00:05:20|45976.4|45956.4|45972.5|45952.5|45976.4|45956.4|45972.5|45952.5|3
1728259540000|2024-10-07 00:05:40|45971.4|45951.4|45960|45940|45971.4|45951.4|45960|45940|10
1728259550000|2024-10-07 00:05:50|||||||||4
1728259560000|2024-10-07 00:06:00|45958.9|45938.9|45963.9|45943.9|45963.9|45943.9|45958.9|45938.9|0
1728259570000|2024-10-07 00:06:10|45965|45945|45963.9|45943.9|45965|45945|45963.9|45943.9|0
1728259580000|2024-10-07 00:06:20|45962.5|45942.5|45960|45940|45962.5|45942.5|45958.6|45938.6|1
1728259590000|2024-10-07 00:06:30|45962.7|45942.7|45963.9|45943.9|45963.9|45943.9|45962.7|45942.7|1
1728259600000|2024-10-07 00:06:40|45966.4|45946.4|45968.9|45948.9|45968.9|45948.9|45966.4|45946.4|0
1728259610000|2024-10-07 00:06:50|45970.2|45950.2|45965|45945|45970.2|45950.2|45965|45945|10
1728259620000|2024-10-07 00:07:00|45962.2|45942.2|45960|45940|45962.2|45942.2|45960|45940|0
1728259630000|2024-10-07 00:07:10|||||||||1
1728259640000|2024-10-07 00:07:20|45961.1|45941.1|45963.9|45943.9|45963.9|45943.9|45961.1|45941.1|0
1728259650000|2024-10-07 00:07:30|45965|45945|45965|45945|45965|45945|45965|45945|0
1728259660000|2024-10-07 00:07:40|45967.5|45947.5|45973.9|45953.9|45973.9|45953.9|45967.5|45947.5|2
1728259680000|2024-10-07 00:08:00|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45968.9|45948.9|4
1728259690000|2024-10-07 00:08:10|45970.2|45950.2|45986.6|45966.6|45986.6|45966.6|45970.2|45950.2|7
1728259700000|2024-10-07 00:08:20|45983.9|45963.9|45981.4|45961.4|45983.9|45963.9|45981.4|45961.4|4
1728259710000|2024-10-07 00:08:30|45985|45965|45977.7|45957.7|45991.4|45971.4|45971.4|45951.4|13
1728259720000|2024-10-07 00:08:40|45976.4|45956.4|45975|45955|45976.4|45956.4|45975|45955|0
1728259730000|2024-10-07 00:08:50|45973.9|45953.9|45972.5|45952.5|45973.9|45953.9|45972.5|45952.5|0
1728259740000|2024-10-07 00:09:00|45975|45955|45972.2|45952.2|45976.4|45956.4|45972.2|45952.2|4
1728259750000|2024-10-07 00:09:10|45971.1|45951.1|45973.9|45953.9|45973.9|45953.9|45968.9|45948.9|2
1728259760000|2024-10-07 00:09:20|45971.1|45951.1|45973.9|45953.9|45973.9|45953.9|45968.9|45948.9|3
1728259770000|2024-10-07 00:09:30|45971.1|45951.1|45968.6|45948.6|45971.1|45951.1|45968.6|45948.6|1
1728259780000|2024-10-07 00:09:40|45967.5|45947.5|45965.3|45945.3|45967.5|45947.5|45963.9|45943.9|0
1728259790000|2024-10-07 00:09:50|45962.5|45942.5|45963.9|45943.9|45963.9|45943.9|45960|45940|5
1728259800000|2024-10-07 00:10:00|45965|45945|45967.8|45947.8|45967.8|45947.8|45965|45945|0
1728259810000|2024-10-07 00:10:10|45972.8|45952.8|45971.4|45951.4|45972.8|45952.8|45971.4|45951.4|2
1728259820000|2024-10-07 00:10:20|||||||||2
1728259830000|2024-10-07 00:10:30|45968.9|45948.9|45968.9|45948.9|45970|45950|45968.9|45948.9|4
1728259840000|2024-10-07 00:10:40|45972.8|45952.8|45970|45950|45972.8|45952.8|45970|45950|1
1728259860000|2024-10-07 00:11:00|45968.9|45948.9|45967.5|45947.5|45968.9|45948.9|45966.4|45946.4|1
1728259870000|2024-10-07 00:11:10|45966.4|45946.4|45966.1|45946.1|45973.9|45953.9|45966.1|45946.1|5
1728259880000|2024-10-07 00:11:20|45964.7|45944.7|45962.2|45942.2|45964.7|45944.7|45962.2|45942.2|0
1728259890000|2024-10-07 00:11:30|45960|45940|45963.9|45943.9|45963.9|45943.9|45960|45940|4
1728259900000|2024-10-07 00:11:40|45966.4|45946.4|45978.9|45958.9|45978.9|45958.9|45966.4|45946.4|13
1728259910000|2024-10-07 00:11:50|45981.4|45961.4|45980|45960|45983.9|45963.9|45978.9|45958.9|6
1728259920000|2024-10-07 00:12:00|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|0
1728259930000|2024-10-07 00:12:10|45982.8|45962.8|45983.9|45963.9|45983.9|45963.9|45982.8|45962.8|0
1728259940000|2024-10-07 00:12:20|||||||||1
1728259950000|2024-10-07 00:12:30|||||||||3
1728259960000|2024-10-07 00:12:40|45985|45965|45986.4|45966.4|45986.4|45966.4|45985|45965|2
1728259970000|2024-10-07 00:12:50|45987.5|45967.5|45988.9|45968.9|45988.9|45968.9|45985|45965|5
1728259980000|2024-10-07 00:13:00|45993.9|45973.9|45998.9|45978.9|45998.9|45978.9|45993.9|45973.9|9
1728259990000|2024-10-07 00:13:10|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|2
1728260000000|2024-10-07 00:13:20|45995|45975|45995|45975|45995|45975|45995|45975|3
1728260010000|2024-10-07 00:13:30|45998.9|45978.9|45998.9|45978.9|45998.9|45978.9|45998.9|45978.9|2
1728260020000|2024-10-07 00:13:40|46000.3|45980.3|46001.4|45981.4|46001.4|45981.4|46000.3|45980.3|0
1728260040000|2024-10-07 00:14:00|||||||||2
1728260070000|2024-10-07 00:14:30|||||||||1
1728260080000|2024-10-07 00:14:40|46005.3|45985.3|46008.9|45988.9|46008.9|45988.9|46005.3|45985.3|9
1728260090000|2024-10-07 00:14:50|46013.9|45993.9|46017.8|45997.8|46017.8|45997.8|46013.9|45993.9|4
1728260100000|2024-10-07 00:15:00|46020.3|46000.3|46021.4|46001.4|46021.4|46001.4|46020.3|46000.3|0
1728260110000|2024-10-07 00:15:10|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|3
1728260120000|2024-10-07 00:15:20|46022.5|46002.5|46021.4|46001.4|46023.9|46003.9|46021.4|46001.4|1
1728260130000|2024-10-07 00:15:30|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|4
1728260160000|2024-10-07 00:16:00|46022.5|46002.5|46021.4|46001.4|46022.5|46002.5|46021.4|46001.4|1
1728260170000|2024-10-07 00:16:10|46022.8|46002.8|46026.4|46006.4|46026.4|46006.4|46022.8|46002.8|7
1728260190000|2024-10-07 00:16:30|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|2
1728260200000|2024-10-07 00:16:40|46030|46010|46023.9|46003.9|46033.9|46013.9|46023.9|46003.9|6
1728260210000|2024-10-07 00:16:50|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|3
1728260220000|2024-10-07 00:17:00|46022.5|46002.5|46023.9|46003.9|46023.9|46003.9|46022.5|46002.5|1
1728260230000|2024-10-07 00:17:10|46028.9|46008.9|46036.4|46016.4|46036.4|46016.4|46028.9|46008.9|6
1728260240000|2024-10-07 00:17:20|46037.8|46017.8|46040|46020|46040|46020|46037.8|46017.8|2
1728260250000|2024-10-07 00:17:30|46041.4|46021.4|46043.9|46023.9|46043.9|46023.9|46041.4|46021.4|4
1728260260000|2024-10-07 00:17:40|46046.4|46026.4|46051.7|46031.7|46051.7|46031.7|46046.4|46026.4|3
1728260270000|2024-10-07 00:17:50|46052.8|46032.8|46058.9|46038.9|46058.9|46038.9|46052.8|46032.8|0
1728260300000|2024-10-07 00:18:20|46056.4|46036.4|46058.9|46038.9|46058.9|46038.9|46056.4|46036.4|3
1728260320000|2024-10-07 00:18:40|46060.3|46040.3|46066.4|46046.4|46066.4|46046.4|46060.3|46040.3|3
1728260330000|2024-10-07 00:18:50|||||||||1
1728260340000|2024-10-07 00:19:00|46067.8|46047.8|46073.9|46053.9|46073.9|46053.9|46067.8|46047.8|1
1728260350000|2024-10-07 00:19:10|46075.3|46055.3|46078.9|46058.9|46078.9|46058.9|46075.3|46055.3|4
1728260370000|2024-10-07 00:19:30|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|2
1728260380000|2024-10-07 00:19:40|46075|46055|46078.9|46058.9|46078.9|46058.9|46073.9|46053.9|3
1728260390000|2024-10-07 00:19:50|46075|46055|46075|46055|46077.5|46057.5|46075|46055|8
1728260400000|2024-10-07 00:20:00|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|0
1728260410000|2024-10-07 00:20:10|46075|46055|46075|46055|46075|46055|46072.5|46052.5|1
1728260420000|2024-10-07 00:20:20|||||||||1
1728260430000|2024-10-07 00:20:30|46073.9|46053.9|46071.4|46051.4|46078.9|46058.9|46071.4|46051.4|4
1728260440000|2024-10-07 00:20:40|46072.8|46052.8|46072.8|46052.8|46072.8|46052.8|46071.4|46051.4|1
1728260450000|2024-10-07 00:20:50|46071.4|46051.4|46068.9|46048.9|46071.4|46051.4|46068.9|46048.9|4
1728260460000|2024-10-07 00:21:00|46065.3|46045.3|46062.8|46042.8|46065.3|46045.3|46062.5|46042.5|6
1728260470000|2024-10-07 00:21:10|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|46058.9|46038.9|4
1728260490000|2024-10-07 00:21:30|46050|46030|46056.4|46036.4|46056.4|46036.4|46050|46030|13
1728260500000|2024-10-07 00:21:40|46055.3|46035.3|46053.9|46033.9|46055.3|46035.3|46053.9|46033.9|7
1728260510000|2024-10-07 00:21:50|46052.8|46032.8|46051.4|46031.4|46052.8|46032.8|46050.3|46030.3|1
1728260520000|2024-10-07 00:22:00|46053.9|46033.9|46046.4|46026.4|46053.9|46033.9|46045|46025|2
1728260530000|2024-10-07 00:22:10|||||||||1
1728260540000|2024-10-07 00:22:20|||||||||2
1728260560000|2024-10-07 00:22:40|46040|46020|46036.4|46016.4|46040|46020|46035|46015|5
1728260570000|2024-10-07 00:22:50|46035.3|46015.3|46028.9|46008.9|46035.3|46015.3|46028.9|46008.9|1
1728260580000|2024-10-07 00:23:00|46027.5|46007.5|46022.5|46002.5|46027.5|46007.5|46021.1|46001.1|2
1728260590000|2024-10-07 00:23:10|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|46023.9|46003.9|0
1728260620000|2024-10-07 00:23:40|46025|46005|46025|46005|46028.9|46008.9|46025|46005|1
1728260630000|2024-10-07 00:23:50|46022.5|46002.5|46007.5|45987.5|46022.5|46002.5|46007.5|45987.5|2
1728260640000|2024-10-07 00:24:00|46006.4|45986.4|46002.8|45982.8|46006.4|45986.4|46002.8|45982.8|3
1728260650000|2024-10-07 00:24:10|46001.4|45981.4|46002.8|45982.8|46002.8|45982.8|46000|45980|0
1728260670000|2024-10-07 00:24:30|46001.4|45981.4|46005.3|45985.3|46007.8|45987.8|46001.4|45981.4|1
1728260680000|2024-10-07 00:24:40|46003.9|45983.9|46007.8|45987.8|46007.8|45987.8|46003.9|45983.9|1
1728260690000|2024-10-07 00:24:50|46008.9|45988.9|46010|45990|46010|45990|46008.9|45988.9|3
1728260710000|2024-10-07 00:25:10|46008.9|45988.9|46007.5|45987.5|46008.9|45988.9|46007.5|45987.5|1
1728260740000|2024-10-07 00:25:40|46005|45985|46005|45985|46005|45985|46005|45985|0
1728260750000|2024-10-07 00:25:50|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|0
1728260760000|2024-10-07 00:26:00|46006.4|45986.4|46005|45985|46007.5|45987.5|46005|45985|0
1728260780000|2024-10-07 00:26:20|46006.4|45986.4|46006.4|45986.4|46006.4|45986.4|46006.4|45986.4|0
1728260790000|2024-10-07 00:26:30|46007.5|45987.5|46002.5|45982.5|46007.5|45987.5|46002.5|45982.5|2
1728260800000|2024-10-07 00:26:40|46001.4|45981.4|45997.8|45977.8|46001.4|45981.4|45997.8|45977.8|0
1728260810000|2024-10-07 00:26:50|46000.3|45980.3|46001.4|45981.4|46001.4|45981.4|46000.3|45980.3|0
1728260830000|2024-10-07 00:27:10|46002.5|45982.5|46000|45980|46002.5|45982.5|46000|45980|2
1728260850000|2024-10-07 00:27:30|46003.6|45983.6|46005|45985|46005|45985|46003.6|45983.6|1
1728260880000|2024-10-07 00:28:00|46010|45990|46010|45990|46010|45990|46010|45990|1
1728260890000|2024-10-07 00:28:10|46011.4|45991.4|46015|45995|46015|45995|46011.4|45991.4|2
1728260920000|2024-10-07 00:28:40|46018.6|45998.6|46017.5|45997.5|46020|46000|46017.5|45997.5|0
1728260930000|2024-10-07 00:28:50|46018.9|45998.9|46020|46000|46020|46000|46018.9|45998.9|0
1728260940000|2024-10-07 00:29:00|46017.5|45997.5|46021.4|46001.4|46021.4|46001.4|46017.5|45997.5|1
1728260950000|2024-10-07 00:29:10|46020.3|46000.3|46017.8|45997.8|46020.3|46000.3|46016.4|45996.4|1
1728260970000|2024-10-07 00:29:30|46018.9|45998.9|46020|46000|46020|46000|46018.9|45998.9|0
1728260990000|2024-10-07 00:29:50|46018.7|45998.7|46016.4|45996.4|46018.7|45998.7|46016.4|45996.4|1
1728261000000|2024-10-07 00:30:00|46015|45995|46015|45995|46015|45995|46015|45995|0
1728261020000|2024-10-07 00:30:20|46013.9|45993.9|46012.5|45992.5|46013.9|45993.9|46012.5|45992.5|0
1728261040000|2024-10-07 00:30:40|46010|45990|46010|45990|46010|45990|46010|45990|1
1728261060000|2024-10-07 00:31:00|46008.7|45988.7|45996.4|45976.4|46008.7|45988.7|45996.4|45976.4|3
1728261080000|2024-10-07 00:31:20|45995|45975|45995|45975|45995|45975|45995|45975|0
1728261090000|2024-10-07 00:31:30|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|1
1728261100000|2024-10-07 00:31:40|45990|45970|45990|45970|45990|45970|45983.7|45963.7|6
1728261110000|2024-10-07 00:31:50|45986.4|45966.4|45986.4|45966.4|45990|45970|45986.4|45966.4|0
1728261120000|2024-10-07 00:32:00|45991.4|45971.4|45988.9|45968.9|45991.4|45971.4|45988.9|45968.9|2
1728261130000|2024-10-07 00:32:10|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|0
1728261140000|2024-10-07 00:32:20|45990|45970|45991.4|45971.4|45991.4|45971.4|45990|45970|0
1728261150000|2024-10-07 00:32:30|45990|45970|45988.9|45968.9|45990|45970|45988.9|45968.9|1
1728261160000|2024-10-07 00:32:40|45990|45970|45991.4|45971.4|45991.4|45971.4|45990|45970|1
1728261180000|2024-10-07 00:33:00|||||||||1
1728261200000|2024-10-07 00:33:20|45990|45970|45990|45970|45990|45970|45990|45970|0
1728261230000|2024-10-07 00:33:50|45991.4|45971.4|45993.9|45973.9|45993.9|45973.9|45990|45970|0
1728261240000|2024-10-07 00:34:00|45995.3|45975.3|45993.9|45973.9|45995.3|45975.3|45993.9|45973.9|0
1728261250000|2024-10-07 00:34:10|45991.4|45971.4|45993.9|45973.9|45993.9|45973.9|45991.4|45971.4|0
1728261260000|2024-10-07 00:34:20|45991.4|45971.4|45983.7|45963.7|45991.4|45971.4|45983.7|45963.7|4
1728261270000|2024-10-07 00:34:30|45985|45965|45985|45965|45985|45965|45985|45965|1
1728261280000|2024-10-07 00:34:40|45982.5|45962.5|45980|45960|45982.5|45962.5|45980|45960|0
1728261290000|2024-10-07 00:34:50|45978.9|45958.9|45973.7|45953.7|45978.9|45958.9|45973.7|45953.7|2
1728261300000|2024-10-07 00:35:00|45971.4|45951.4|45966.4|45946.4|45971.4|45951.4|45966.4|45946.4|11
1728261310000|2024-10-07 00:35:10|45965|45945|45963.9|45943.9|45965|45945|45963.9|45943.9|2
1728261320000|2024-10-07 00:35:20|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|2
1728261330000|2024-10-07 00:35:30|45967.5|45947.5|45971.4|45951.4|45971.4|45951.4|45967.5|45947.5|0
1728261340000|2024-10-07 00:35:40|45970|45950|45966.4|45946.4|45970|45950|45966.4|45946.4|4
1728261350000|2024-10-07 00:35:50|45965.1|45945.1|45967.6|45947.6|45967.6|45947.6|45965.1|45945.1|1
1728261370000|2024-10-07 00:36:10|45966.4|45946.4|45961.4|45941.4|45967.8|45947.8|45961.4|45941.4|7
1728261380000|2024-10-07 00:36:20|45958.9|45938.9|45958.9|45938.9|45958.9|45938.9|45958.9|45938.9|0
1728261390000|2024-10-07 00:36:30|45961.4|45941.4|45958.9|45938.9|45961.4|45941.4|45958.9|45938.9|0
1728261420000|2024-10-07 00:37:00|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|8
1728261430000|2024-10-07 00:37:10|45953.9|45933.9|45953.9|45933.9|45953.9|45933.9|45953.9|45933.9|0
1728261440000|2024-10-07 00:37:20|45955.1|45935.1|45956.4|45936.4|45956.4|45936.4|45955.1|45935.1|0
1728261450000|2024-10-07 00:37:30|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|0
1728261460000|2024-10-07 00:37:40|45955.3|45935.3|45956.4|45936.4|45956.4|45936.4|45955.3|45935.3|0
1728261470000|2024-10-07 00:37:50|45954.2|45934.2|45951.4|45931.4|45954.2|45934.2|45951.4|45931.4|1
1728261480000|2024-10-07 00:38:00|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|1
1728261500000|2024-10-07 00:38:20|||||||||2
1728261520000|2024-10-07 00:38:40|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|4
1728261530000|2024-10-07 00:38:50|45956.4|45936.4|45957.8|45937.8|45957.8|45937.8|45956.4|45936.4|0
1728261540000|2024-10-07 00:39:00|45958.9|45938.9|45961.4|45941.4|45961.4|45941.4|45958.9|45938.9|0
1728261570000|2024-10-07 00:39:30|||||||||3
1728261580000|2024-10-07 00:39:40|45960.3|45940.3|45958.9|45938.9|45960.3|45940.3|45958.9|45938.9|1
1728261600000|2024-10-07 00:40:00|||||||||1
1728261620000|2024-10-07 00:40:20|45960.1|45940.1|45962.8|45942.8|45962.8|45942.8|45960.1|45940.1|7
1728261630000|2024-10-07 00:40:30|45963.9|45943.9|45965.1|45945.1|45966.4|45946.4|45963.9|45943.9|2
1728261640000|2024-10-07 00:40:40|45963.9|45943.9|45963.9|45943.9|45963.9|45943.9|45963.9|45943.9|0
1728261660000|2024-10-07 00:41:00|45965.3|45945.3|45968.9|45948.9|45968.9|45948.9|45965.3|45945.3|0
1728261680000|2024-10-07 00:41:20|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|3
1728261690000|2024-10-07 00:41:30|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|0
1728261700000|2024-10-07 00:41:40|45964|45944|45964|45944|45964|45944|45964|45944|0
1728261710000|2024-10-07 00:41:50|45961.5|45941.5|45962.8|45942.8|45962.8|45942.8|45961.5|45941.5|0
1728261720000|2024-10-07 00:42:00|45964|45944|45964|45944|45964|45944|45964|45944|1
1728261760000|2024-10-07 00:42:40|45962.8|45942.8|45964|45944|45964|45944|45960.1|45940.1|1
1728261780000|2024-10-07 00:43:00|45961.5|45941.5|45960.3|45940.3|45962.8|45942.8|45960.3|45940.3|3
1728261810000|2024-10-07 00:43:30|45959|45939|45959|45939|45959|45939|45959|45939|2
1728261820000|2024-10-07 00:43:40|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|3
1728261840000|2024-10-07 00:44:00|45955.3|45935.3|45954|45934|45955.3|45935.3|45954|45934|0
1728261850000|2024-10-07 00:44:10|45955.1|45935.1|45956.5|45936.5|45956.5|45936.5|45955.1|45935.1|2
1728261870000|2024-10-07 00:44:30|45955.1|45935.1|45951.5|45931.5|45955.1|45935.1|45951.5|45931.5|3
1728261890000|2024-10-07 00:44:50|45954|45934|45956.5|45936.5|45956.5|45936.5|45954|45934|0
1728261900000|2024-10-07 00:45:00|45955.1|45935.1|45954|45934|45955.1|45935.1|45954|45934|0
1728261910000|2024-10-07 00:45:10|45951.5|45931.5|45954|45934|45954|45934|45951.5|45931.5|1
1728261920000|2024-10-07 00:45:20|45955.3|45935.3|45954|45934|45956.5|45936.5|45954|45934|0
1728261930000|2024-10-07 00:45:30|45955.3|45935.3|45956.5|45936.5|45956.5|45936.5|45955.3|45935.3|0
1728261940000|2024-10-07 00:45:40|45955.1|45935.1|45954|45934|45955.1|45935.1|45954|45934|2
1728261950000|2024-10-07 00:45:50|45955.1|45935.1|45954|45934|45956.5|45936.5|45954|45934|0
1728261970000|2024-10-07 00:46:10|45952.6|45932.6|45954|45934|45954|45934|45951.5|45931.5|0
1728261980000|2024-10-07 00:46:20|45952.6|45932.6|45951.5|45931.5|45954|45934|45951.5|45931.5|14
1728261990000|2024-10-07 00:46:30|45950.1|45930.1|45949|45929|45950.1|45930.1|45949|45929|1
1728262000000|2024-10-07 00:46:40|45946.5|45926.5|45944|45924|45946.5|45926.5|45944|45924|0
1728262020000|2024-10-07 00:47:00|45942.8|45922.8|45941.5|45921.5|45942.8|45922.8|45941.5|45921.5|0
1728262030000|2024-10-07 00:47:10|45940.1|45920.1|45939|45919|45940.1|45920.1|45939|45919|5
1728262050000|2024-10-07 00:47:30|45936.5|45916.5|45934|45914|45936.5|45916.5|45934|45914|0
1728262060000|2024-10-07 00:47:40|45931.5|45911.5|45931.5|45911.5|45931.5|45911.5|45931.5|45911.5|1
1728262070000|2024-10-07 00:47:50|45932.9|45912.9|45929|45909|45934|45914|45929|45909|0
1728262080000|2024-10-07 00:48:00|||||||||1
1728262090000|2024-10-07 00:48:10|||||||||1
1728262100000|2024-10-07 00:48:20|45926.5|45906.5|45931.5|45911.5|45931.5|45911.5|45926.5|45906.5|0
1728262120000|2024-10-07 00:48:40|45929|45909|45929|45909|45929|45909|45929|45909|0
1728262130000|2024-10-07 00:48:50|45930.4|45910.4|45931.5|45911.5|45931.5|45911.5|45929|45909|0
1728262140000|2024-10-07 00:49:00|45935.4|45915.4|45932.9|45912.9|45935.4|45915.4|45932.9|45912.9|2
1728262150000|2024-10-07 00:49:10|45935.4|45915.4|45935.4|45915.4|45936.7|45916.7|45932.9|45912.9|0
1728262160000|2024-10-07 00:49:20|45934|45914|45932.9|45912.9|45934|45914|45932.9|45912.9|0
1728262170000|2024-10-07 00:49:30|45935.4|45915.4|45932.9|45912.9|45935.4|45915.4|45932.9|45912.9|0
1728262190000|2024-10-07 00:49:50|45934.2|45914.2|45937.9|45917.9|45937.9|45917.9|45932.9|45912.9|0
1728262200000|2024-10-07 00:50:00|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|1
1728262210000|2024-10-07 00:50:10|45939|45919|45939|45919|45939|45919|45939|45919|0
1728262220000|2024-10-07 00:50:20|45940.4|45920.4|45944|45924|45944|45924|45939|45919|9
1728262230000|2024-10-07 00:50:30|45946.5|45926.5|45949|45929|45949|45929|45946.5|45926.5|0
1728262240000|2024-10-07 00:50:40|45946.5|45926.5|45954|45934|45954|45934|45946.5|45926.5|4
1728262250000|2024-10-07 00:50:50|||||||||1
1728262280000|2024-10-07 00:51:20|45955.4|45935.4|45959|45939|45959|45939|45955.4|45935.4|0
1728262290000|2024-10-07 00:51:30|45957.6|45937.6|45949|45929|45957.6|45937.6|45949|45929|3
1728262300000|2024-10-07 00:51:40|45951.5|45931.5|45951.5|45931.5|45951.5|45931.5|45949|45929|0
1728262310000|2024-10-07 00:51:50|45952.6|45932.6|45954|45934|45954|45934|45952.6|45932.6|0
1728262320000|2024-10-07 00:52:00|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|45950.4|45930.4|2
1728262330000|2024-10-07 00:52:10|45949|45929|45949|45929|45949|45929|45949|45929|0
1728262340000|2024-10-07 00:52:20|45947.9|45927.9|45946.5|45926.5|45947.9|45927.9|45946.5|45926.5|0
1728262370000|2024-10-07 00:52:50|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|0
1728262380000|2024-10-07 00:53:00|||||||||1
1728262390000|2024-10-07 00:53:10|45946.5|45926.5|45946.5|45926.5|45949|45929|45946.5|45926.5|1
1728262400000|2024-10-07 00:53:20|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|1
1728262410000|2024-10-07 00:53:30|45944|45924|45947.9|45927.9|45947.9|45927.9|45944|45924|0
1728262420000|2024-10-07 00:53:40|45949|45929|45949|45929|45949|45929|45949|45929|0
1728262430000|2024-10-07 00:53:50|||||||||4
1728262450000|2024-10-07 00:54:10|45946.5|45926.5|45946.5|45926.5|45946.5|45926.5|45944|45924|2
1728262470000|2024-10-07 00:54:30|||||||||3
1728262480000|2024-10-07 00:54:40|45949|45929|45949|45929|45949|45929|45949|45929|0
1728262490000|2024-10-07 00:54:50|45951.5|45931.5|45951.5|45931.5|45951.5|45931.5|45951.5|45931.5|0
1728262510000|2024-10-07 00:55:10|45952.9|45932.9|45951.5|45931.5|45952.9|45932.9|45951.5|45931.5|0
1728262540000|2024-10-07 00:55:40|45950.4|45930.4|45949|45929|45950.4|45930.4|45949|45929|1
1728262550000|2024-10-07 00:55:50|45950.4|45930.4|45951.5|45931.5|45951.5|45931.5|45950.4|45930.4|3
1728262560000|2024-10-07 00:56:00|45949|45929|45954|45934|45954|45934|45949|45929|5
1728262570000|2024-10-07 00:56:10|45956.5|45936.5|45961.5|45941.5|45961.5|45941.5|45956.5|45936.5|5
1728262580000|2024-10-07 00:56:20|45962.9|45942.9|45964|45944|45964|45944|45962.9|45942.9|0
1728262590000|2024-10-07 00:56:30|45962.6|45942.6|45961.5|45941.5|45962.6|45942.6|45961.5|45941.5|1
1728262600000|2024-10-07 00:56:40|45965.4|45945.4|45969|45949|45969|45949|45965.4|45945.4|7
1728262610000|2024-10-07 00:56:50|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|0
1728262620000|2024-10-07 00:57:00|45974|45954|45969|45949|45974|45954|45969|45949|9
1728262630000|2024-10-07 00:57:10|45971.5|45951.5|45969|45949|45971.5|45951.5|45969|45949|1
1728262640000|2024-10-07 00:57:20|45971.5|45951.5|45976.5|45956.5|45976.5|45956.5|45971.5|45951.5|3
1728262650000|2024-10-07 00:57:30|||||||||2
1728262680000|2024-10-07 00:58:00|45974|45954|45974|45954|45974|45954|45974|45954|0
1728262690000|2024-10-07 00:58:10|||||||||2
1728262710000|2024-10-07 00:58:30|45975.4|45955.4|45979|45959|45979|45959|45975.4|45955.4|1
1728262720000|2024-10-07 00:58:40|45977.6|45957.6|45971.5|45951.5|45977.6|45957.6|45969|45949|1
1728262730000|2024-10-07 00:58:50|45970.4|45950.4|45971.5|45951.5|45971.5|45951.5|45969|45949|0
1728262750000|2024-10-07 00:59:10|45970.4|45950.4|45966.5|45946.5|45970.4|45950.4|45966.5|45946.5|11
1728262770000|2024-10-07 00:59:30|45964|45944|45964|45944|45964|45944|45964|45944|7
1728262780000|2024-10-07 00:59:40|45960.4|45940.4|45961.5|45941.5|45961.5|45941.5|45960.4|45940.4|4
1728262790000|2024-10-07 00:59:50|45960.1|45940.1|45959|45939|45961.5|45941.5|45959|45939|1
1728262800000|2024-10-07 01:00:00|45960.4|45940.4|45961.5|45941.5|45964|45944|45960.4|45940.4|4
1728262820000|2024-10-07 01:00:20|45964|45944|45964|45944|45964|45944|45964|45944|1
1728262830000|2024-10-07 01:00:30|45966.5|45946.5|45966.5|45946.5|45966.5|45946.5|45966.5|45946.5|1
1728262840000|2024-10-07 01:00:40|45969|45949|45971.5|45951.5|45971.5|45951.5|45969|45949|3
1728262850000|2024-10-07 01:00:50|||||||||4
1728262860000|2024-10-07 01:01:00|45969|45949|45964|45944|45969|45949|45964|45944|6
1728262870000|2024-10-07 01:01:10|45966.5|45946.5|45969|45949|45969|45949|45966.5|45946.5|1
1728262880000|2024-10-07 01:01:20|45971.5|45951.5|45976.5|45956.5|45976.5|45956.5|45971.5|45951.5|2
1728262890000|2024-10-07 01:01:30|45977.6|45957.6|45996.5|45976.5|45996.5|45976.5|45977.6|45957.6|9
1728262900000|2024-10-07 01:01:40|46001.5|45981.5|46002.9|45982.9|46002.9|45982.9|46001.5|45981.5|8
1728262910000|2024-10-07 01:01:50|46004.3|45984.3|46019|45999|46019|45999|46004.3|45984.3|4
1728262920000|2024-10-07 01:02:00|46016.5|45996.5|46021.5|46001.5|46021.5|46001.5|46016.5|45996.5|7
1728262930000|2024-10-07 01:02:10|46020.4|46000.4|46021.5|46001.5|46021.5|46001.5|46020.4|46000.4|2
1728262940000|2024-10-07 01:02:20|||||||||3
1728262950000|2024-10-07 01:02:30|46024|46004|46024|46004|46024|46004|46024|46004|3
1728262960000|2024-10-07 01:02:40|46021.5|46001.5|46021.5|46001.5|46021.5|46001.5|46021.5|46001.5|1
1728262970000|2024-10-07 01:02:50|46024|46004|46021.5|46001.5|46024|46004|46021.5|46001.5|1
1728262980000|2024-10-07 01:03:00|46016.5|45996.5|46016.5|45996.5|46016.5|45996.5|46016.5|45996.5|3
1728262990000|2024-10-07 01:03:10|||||||||1
1728263000000|2024-10-07 01:03:20|46017.9|45997.9|46019|45999|46021.5|46001.5|46017.9|45997.9|0
1728263010000|2024-10-07 01:03:30|46021.2|46001.2|46029|46009|46031.5|46011.5|46021.2|46001.2|3
1728263020000|2024-10-07 01:03:40|46031.5|46011.5|46036.5|46016.5|46036.5|46016.5|46031.5|46011.5|6
1728263030000|2024-10-07 01:03:50|46041.5|46021.5|46059|46039|46059|46039|46041.5|46021.5|2
1728263040000|2024-10-07 01:04:00|46061.5|46041.5|46044|46024|46061.5|46041.5|46041.5|46021.5|26
1728263050000|2024-10-07 01:04:10|46042.6|46022.6|46039|46019|46042.6|46022.6|46039|46019|10
1728263060000|2024-10-07 01:04:20|46040.1|46020.1|46044|46024|46044|46024|46040.1|46020.1|5
1728263070000|2024-10-07 01:04:30|46045.1|46025.1|46059|46039|46059|46039|46045.1|46025.1|1
1728263080000|2024-10-07 01:04:40|46060.4|46040.4|46070.4|46050.4|46070.4|46050.4|46060.4|46040.4|3
1728263090000|2024-10-07 01:04:50|46071.5|46051.5|46074|46054|46074|46054|46071.5|46051.5|9
1728263100000|2024-10-07 01:05:00|46076.5|46056.5|46076.5|46056.5|46076.5|46056.5|46076.5|46056.5|1
1728263110000|2024-10-07 01:05:10|46081.5|46061.5|46094|46074|46094|46074|46081.5|46061.5|13
1728263120000|2024-10-07 01:05:20|46091.5|46071.5|46094|46074|46094|46074|46091.5|46071.5|2
1728263130000|2024-10-07 01:05:30|46092.9|46072.9|46099|46079|46099|46079|46091.5|46071.5|13
1728263140000|2024-10-07 01:05:40|46101.5|46081.5|46104|46084|46104|46084|46101.5|46081.5|8
1728263150000|2024-10-07 01:05:50|46105.4|46085.4|46109|46089|46109|46089|46105.4|46085.4|2
1728263160000|2024-10-07 01:06:00|46110.4|46090.4|46105.7|46085.7|46111.5|46091.5|46105.7|46085.7|7
1728263170000|2024-10-07 01:06:10|46104.3|46084.3|46101.8|46081.8|46104.3|46084.3|46101.8|46081.8|2
1728263180000|2024-10-07 01:06:20|46100.7|46080.7|46096.8|46076.8|46100.7|46080.7|46096.8|46076.8|4
1728263190000|2024-10-07 01:06:30|46097.9|46077.9|46094.3|46074.3|46097.9|46077.9|46094.3|46074.3|2
1728263200000|2024-10-07 01:06:40|46095.4|46075.4|46089|46069|46095.4|46075.4|46089|46069|1
1728263210000|2024-10-07 01:06:50|46086.5|46066.5|46084|46064|46086.5|46066.5|46084|46064|5
1728263220000|2024-10-07 01:07:00|46081.5|46061.5|46081.5|46061.5|46081.5|46061.5|46081.5|46061.5|0
1728263230000|2024-10-07 01:07:10|46080.1|46060.1|46079|46059|46080.1|46060.1|46079|46059|2
1728263250000|2024-10-07 01:07:30|46077.6|46057.6|46074|46054|46077.6|46057.6|46074|46054|2
1728263260000|2024-10-07 01:07:40|46071.2|46051.2|46070.1|46050.1|46071.2|46051.2|46070.1|46050.1|0
1728263270000|2024-10-07 01:07:50|46061.3|46041.3|46055.1|46035.1|46061.3|46041.3|46055.1|46035.1|5
1728263290000|2024-10-07 01:08:10|46053.8|46033.8|46055.1|46035.1|46055.1|46035.1|46052.6|46032.6|0
1728263310000|2024-10-07 01:08:30|46052.6|46032.6|46055.1|46035.1|46055.1|46035.1|46052.6|46032.6|1
1728263320000|2024-10-07 01:08:40|46053.8|46033.8|46052.6|46032.6|46053.8|46033.8|46052.6|46032.6|2
1728263330000|2024-10-07 01:08:50|46055.1|46035.1|46055.1|46035.1|46055.1|46035.1|46055.1|46035.1|0
1728263340000|2024-10-07 01:09:00|46056.5|46036.5|46055.1|46035.1|46059|46039|46055.1|46035.1|2
1728263350000|2024-10-07 01:09:10|46054|46034|46067.9|46047.9|46067.9|46047.9|46054|46034|15
1728263360000|2024-10-07 01:09:20|46069.3|46049.3|46074.3|46054.3|46074.3|46054.3|46069.3|46049.3|3
1728263370000|2024-10-07 01:09:30|46075.7|46055.7|46075.7|46055.7|46075.7|46055.7|46075.7|46055.7|0
1728263380000|2024-10-07 01:09:40|46074.3|46054.3|46072.9|46052.9|46074.3|46054.3|46072.9|46052.9|0
1728263390000|2024-10-07 01:09:50|46067.9|46047.9|46067.9|46047.9|46067.9|46047.9|46067.9|46047.9|0
1728263400000|2024-10-07 01:10:00|46066.5|46046.5|46057.9|46037.9|46066.5|46046.5|46057.9|46037.9|21
1728263410000|2024-10-07 01:10:10|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|0
1728263420000|2024-10-07 01:10:20|46057.9|46037.9|46052.9|46032.9|46057.9|46037.9|46052.9|46032.9|1
1728263430000|2024-10-07 01:10:30|46050.4|46030.4|46049|46029|46050.4|46030.4|46049|46029|1
1728263440000|2024-10-07 01:10:40|46046.5|46026.5|46046.5|46026.5|46046.5|46026.5|46045.4|46025.4|1
1728263450000|2024-10-07 01:10:50|46045.1|46025.1|46045.1|46025.1|46045.1|46025.1|46045.1|46025.1|2
1728263460000|2024-10-07 01:11:00|46044|46024|46040.1|46020.1|46046.5|46026.5|46040.1|46020.1|2
1728263470000|2024-10-07 01:11:10|46039|46019|46051.5|46031.5|46051.5|46031.5|46036.5|46016.5|6
1728263480000|2024-10-07 01:11:20|46056.5|46036.5|46055.4|46035.4|46056.5|46036.5|46055.4|46035.4|2
1728263490000|2024-10-07 01:11:30|46054|46034|46054|46034|46056.8|46036.8|46054|46034|4
1728263500000|2024-10-07 01:11:40|46056.5|46036.5|46057.9|46037.9|46057.9|46037.9|46054|46034|0
1728263510000|2024-10-07 01:11:50|46059|46039|46059|46039|46059|46039|46059|46039|0
1728263520000|2024-10-07 01:12:00|46057.9|46037.9|46057.9|46037.9|46057.9|46037.9|46056.8|46036.8|1
1728263540000|2024-10-07 01:12:20|46055.4|46035.4|46047.6|46027.6|46055.4|46035.4|46047.6|46027.6|2
1728263550000|2024-10-07 01:12:30|46046.5|46026.5|46046.5|46026.5|46046.5|46026.5|46046.5|46026.5|0
1728263560000|2024-10-07 01:12:40|46045.1|46025.1|46042.9|46022.9|46045.1|46025.1|46042.9|46022.9|0
1728263570000|2024-10-07 01:12:50|46039|46019|46029|46009|46039|46019|46029|46009|4
1728263580000|2024-10-07 01:13:00|||||||||2
1728263590000|2024-10-07 01:13:10|46027.6|46007.6|46023.8|46003.8|46027.6|46007.6|46023.8|46003.8|0
1728263600000|2024-10-07 01:13:20|46022.6|46002.6|46017.6|45997.6|46022.6|46002.6|46017.6|45997.6|0
1728263610000|2024-10-07 01:13:30|46016.3|45996.3|46015.1|45995.1|46016.3|45996.3|46015.1|45995.1|3
1728263620000|2024-10-07 01:13:40|46017.9|45997.9|46024|46004|46024|46004|46017.9|45997.9|0
1728263630000|2024-10-07 01:13:50|46029.3|46009.3|46029|46009|46031.5|46011.5|46029|46009|0
1728263640000|2024-10-07 01:14:00|46027.7|46007.7|46016.5|45996.5|46027.7|46007.7|46016.5|45996.5|10
1728263650000|2024-10-07 01:14:10|46015.4|45995.4|46015.4|45995.4|46015.4|45995.4|46015.4|45995.4|0
1728263660000|2024-10-07 01:14:20|46011.5|45991.5|46004|45984|46011.5|45991.5|46004|45984|3
1728263670000|2024-10-07 01:14:30|46000.4|45980.4|45999|45979|46000.4|45980.4|45999|45979|1
1728263680000|2024-10-07 01:14:40|46001.8|45981.8|45999|45979|46004|45984|45999|45979|0
1728263690000|2024-10-07 01:14:50|46002.7|45982.7|46004|45984|46004|45984|46002.7|45982.7|0
1728263700000|2024-10-07 01:15:00|46001.5|45981.5|46019|45999|46029|46009|46001.5|45981.5|8
1728263710000|2024-10-07 01:15:10|46017.7|45997.7|46017.7|45997.7|46017.7|45997.7|46017.7|45997.7|0
1728263720000|2024-10-07 01:15:20|46019|45999|46019|45999|46019|45999|46014|45994|5
1728263730000|2024-10-07 01:15:30|46017.7|45997.7|46021.5|46001.5|46024|46004|46014|45994|0
1728263740000|2024-10-07 01:15:40|46022.9|46002.9|46022.9|46002.9|46027.9|46007.9|46019|45999|7
1728263750000|2024-10-07 01:15:50|46021.5|46001.5|46017.9|45997.9|46022.9|46002.9|46017.9|45997.9|0
1728263760000|2024-10-07 01:16:00|46015.2|45995.2|46020.4|46000.4|46020.4|46000.4|46014|45994|5
1728263770000|2024-10-07 01:16:10|46019|45999|46014|45994|46019|45999|46014|45994|3
1728263780000|2024-10-07 01:16:20|46015.4|45995.4|46015.4|45995.4|46015.4|45995.4|46015.4|45995.4|0
1728263790000|2024-10-07 01:16:30|46016.8|45996.8|46026.8|46006.8|46026.8|46006.8|46016.8|45996.8|2
1728263800000|2024-10-07 01:16:40|46025.4|46005.4|46026.5|46006.5|46030.4|46010.4|46022.9|46002.9|10
1728263810000|2024-10-07 01:16:50|46027.9|46007.9|46031.5|46011.5|46031.5|46011.5|46027.9|46007.9|0
1728263820000|2024-10-07 01:17:00|46032.9|46012.9|46036.5|46016.5|46036.5|46016.5|46031.5|46011.5|1
1728263830000|2024-10-07 01:17:10|46039|46019|46011.5|45991.5|46039|46019|46011.5|45991.5|9
1728263840000|2024-10-07 01:17:20|46010.4|45990.4|46014.3|45994.3|46014.3|45994.3|46009|45989|1
1728263850000|2024-10-07 01:17:30|46012.9|45992.9|46010.4|45990.4|46014.3|45994.3|46010.4|45990.4|0
1728263860000|2024-10-07 01:17:40|46015.4|45995.4|46015.4|45995.4|46015.4|45995.4|46014|45994|2
1728263870000|2024-10-07 01:17:50|46014|45994|46019|45999|46019|45999|46014|45994|0
1728263880000|2024-10-07 01:18:00|46020.4|46000.4|46024|46004|46024|46004|46016.5|45996.5|4
1728263890000|2024-10-07 01:18:10|46025.4|46005.4|46079|46059|46079|46059|46025.4|46005.4|14
1728263900000|2024-10-07 01:18:20|46081.5|46061.5|46107.7|46087.7|46107.7|46087.7|46081.5|46061.5|62
1728263910000|2024-10-07 01:18:30|46106.5|46086.5|46126.8|46106.8|46126.8|46106.8|46106.5|46086.5|14
1728263920000|2024-10-07 01:18:40|46124.3|46104.3|46132.9|46112.9|46148.5|46128.5|46124.3|46104.3|44
1728263930000|2024-10-07 01:18:50|46131.8|46111.8|46121.8|46101.8|46131.8|46111.8|46121.8|46101.8|27
1728263940000|2024-10-07 01:19:00|46120.7|46100.7|46126.8|46106.8|46126.8|46106.8|46118.2|46098.2|7
1728263950000|2024-10-07 01:19:10|46127.9|46107.9|46129.3|46109.3|46136.8|46116.8|46127.9|46107.9|6
1728263960000|2024-10-07 01:19:20|46127.9|46107.9|46122.9|46102.9|46127.9|46107.9|46122.9|46102.9|2
1728263970000|2024-10-07 01:19:30|46120.4|46100.4|46120.4|46100.4|46120.4|46100.4|46120.4|46100.4|1
1728263980000|2024-10-07 01:19:40|46117.9|46097.9|46139.3|46119.3|46141.8|46121.8|46117.9|46097.9|10
1728263990000|2024-10-07 01:19:50|46144.3|46124.3|46139.3|46119.3|46149.3|46129.3|46139.3|46119.3|12
1728264000000|2024-10-07 01:20:00|46135.4|46115.4|46106.8|46086.8|46135.4|46115.4|46106.8|46086.8|13
1728264010000|2024-10-07 01:20:10|46104.3|46084.3|46111.8|46091.8|46112.1|46092.1|46102.9|46082.9|13
1728264020000|2024-10-07 01:20:20|46114.3|46094.3|46121.8|46101.8|46124.3|46104.3|46114.3|46094.3|1
1728264030000|2024-10-07 01:20:30|46120.7|46100.7|46116.8|46096.8|46120.7|46100.7|46116.8|46096.8|0
1728264040000|2024-10-07 01:20:40|46115.7|46095.7|46115.7|46095.7|46115.7|46095.7|46115.7|46095.7|0
1728264050000|2024-10-07 01:20:50|46114.3|46094.3|46109.3|46089.3|46114.3|46094.3|46109.3|46089.3|0
1728264060000|2024-10-07 01:21:00|46107.9|46087.9|46102.9|46082.9|46107.9|46087.9|46099.3|46079.3|3
1728264070000|2024-10-07 01:21:10|46101.8|46081.8|46111.8|46091.8|46111.8|46091.8|46101.8|46081.8|4
1728264080000|2024-10-07 01:21:20|46115.7|46095.7|46125.7|46105.7|46125.7|46105.7|46115.7|46095.7|1
1728264090000|2024-10-07 01:21:30|46126.8|46106.8|46124.3|46104.3|46129.3|46109.3|46124.3|46104.3|4
1728264100000|2024-10-07 01:21:40|46125.7|46105.7|46131.8|46111.8|46131.8|46111.8|46124.3|46104.3|1
1728264110000|2024-10-07 01:21:50|46134.6|46114.6|46135.7|46115.7|46139.6|46119.6|46134.6|46114.6|1
1728264120000|2024-10-07 01:22:00|46136.8|46116.8|46141.8|46121.8|46141.8|46121.8|46134.3|46114.3|5
1728264140000|2024-10-07 01:22:20|46140.7|46120.7|46141.8|46121.8|46141.8|46121.8|46140.7|46120.7|1
1728264150000|2024-10-07 01:22:30|46143.2|46123.2|46142.9|46122.9|46157.9|46137.9|46142.9|46122.9|9
1728264160000|2024-10-07 01:22:40|46145.4|46125.4|46141.8|46121.8|46145.4|46125.4|46141.8|46121.8|1
1728264170000|2024-10-07 01:22:50|46137.9|46117.9|46129.3|46109.3|46137.9|46117.9|46129.3|46109.3|3
1728264180000|2024-10-07 01:23:00|46130.4|46110.4|46129.3|46109.3|46131.6|46111.6|46129.3|46109.3|2
1728264190000|2024-10-07 01:23:10|46127.9|46107.9|46131.8|46111.8|46133.2|46113.2|46127.9|46107.9|3
1728264200000|2024-10-07 01:23:20|46130.4|46110.4|46131.8|46111.8|46131.8|46111.8|46130.4|46110.4|0
1728264210000|2024-10-07 01:23:30|46127.9|46107.9|46130.4|46110.4|46131.8|46111.8|46127.9|46107.9|2
1728264220000|2024-10-07 01:23:40|46129.1|46109.1|46135.2|46115.2|46136.8|46116.8|46129.1|46109.1|10
1728264230000|2024-10-07 01:23:50|46136.6|46116.6|46118.8|46098.8|46137.9|46117.9|46118.8|46098.8|4
1728264240000|2024-10-07 01:24:00|46116.6|46096.6|46112.9|46092.9|46116.6|46096.6|46104.1|46084.1|9
1728264250000|2024-10-07 01:24:10|46114.1|46094.1|46114.1|46094.1|46114.1|46094.1|46114.1|46094.1|3
1728264260000|2024-10-07 01:24:20|46115.2|46095.2|46116.6|46096.6|46116.6|46096.6|46114.1|46094.1|0
1728264270000|2024-10-07 01:24:30|46114.1|46094.1|46100.2|46080.2|46114.1|46094.1|46100.2|46080.2|2
1728264280000|2024-10-07 01:24:40|46099.1|46079.1|46090.2|46070.2|46099.1|46079.1|46090.2|46070.2|8
1728264290000|2024-10-07 01:24:50|46087.7|46067.7|46067.7|46047.7|46089.1|46069.1|46067.7|46047.7|5
1728264300000|2024-10-07 01:25:00|46060.2|46040.2|46054.1|46034.1|46061.6|46041.6|46051.6|46031.6|8
1728264310000|2024-10-07 01:25:10|46056.6|46036.6|46055.2|46035.2|46059.1|46039.1|46055.2|46035.2|8
1728264320000|2024-10-07 01:25:20|46054.1|46034.1|46057.7|46037.7|46057.7|46037.7|46054.1|46034.1|3
1728264330000|2024-10-07 01:25:30|46060.2|46040.2|46064.1|46044.1|46065.4|46045.4|46057.7|46037.7|6
1728264340000|2024-10-07 01:25:40|46065.2|46045.2|46056.6|46036.6|46065.2|46045.2|46052.7|46032.7|14
1728264350000|2024-10-07 01:25:50|46052.9|46032.9|46037.7|46017.7|46052.9|46032.9|46037.7|46017.7|4
1728264360000|2024-10-07 01:26:00|46040.2|46020.2|46021.3|46001.3|46040.2|46020.2|46021.3|46001.3|11
1728264370000|2024-10-07 01:26:10|46020.2|46000.2|46021.6|46001.6|46021.6|46001.6|46020.2|46000.2|2
1728264380000|2024-10-07 01:26:20|46022.9|46002.9|46023|46003|46026.8|46006.8|46022.9|46002.9|0
1728264390000|2024-10-07 01:26:30|46024.1|46004.1|46025.2|46005.2|46025.2|46005.2|46024.1|46004.1|1
1728264400000|2024-10-07 01:26:40|46024.1|46004.1|46028|46008|46028|46008|46024.1|46004.1|8
1728264410000|2024-10-07 01:26:50|46025.2|46005.2|46021.3|46001.3|46025.2|46005.2|46021.3|46001.3|0
1728264420000|2024-10-07 01:27:00|46022.4|46002.4|46025.2|46005.2|46028|46008|46022.4|46002.4|5
1728264430000|2024-10-07 01:27:10|46019.1|45999.1|46006.6|45986.6|46019.1|45999.1|46006.6|45986.6|9
1728264440000|2024-10-07 01:27:20|46009.1|45989.1|46012.7|45992.7|46012.7|45992.7|46009.1|45989.1|3
1728264450000|2024-10-07 01:27:30|46015.2|45995.2|46019.1|45999.1|46021.6|46001.6|46015.2|45995.2|0
1728264460000|2024-10-07 01:27:40|46021.6|46001.6|46015.2|45995.2|46021.6|46001.6|46015.2|45995.2|3
1728264470000|2024-10-07 01:27:50|46020.2|46000.2|46014.1|45994.1|46020.2|46000.2|46014.1|45994.1|6
1728264480000|2024-10-07 01:28:00|46012.7|45992.7|46011.6|45991.6|46015.2|45995.2|46007.7|45987.7|1
1728264490000|2024-10-07 01:28:10|46010.2|45990.2|46009.1|45989.1|46010.2|45990.2|46009.1|45989.1|0
1728264500000|2024-10-07 01:28:20|46010.2|45990.2|46009.1|45989.1|46011.6|45991.6|46009.1|45989.1|0
1728264510000|2024-10-07 01:28:30|46010.2|45990.2|46011.6|45991.6|46011.6|45991.6|46009.1|45989.1|1
1728264520000|2024-10-07 01:28:40|46010.2|45990.2|46004.1|45984.1|46010.2|45990.2|46002.7|45982.7|12
1728264530000|2024-10-07 01:28:50|46001.6|45981.6|46005.2|45985.2|46005.2|45985.2|46001.6|45981.6|2
1728264540000|2024-10-07 01:29:00|46000.2|45980.2|46010.2|45990.2|46010.2|45990.2|46000.2|45980.2|2
1728264550000|2024-10-07 01:29:10|46012.7|45992.7|46020.2|46000.2|46023|46003|46012.7|45992.7|1
1728264560000|2024-10-07 01:29:20|46019.1|45999.1|46017.7|45997.7|46020.2|46000.2|46013.8|45993.8|5
1728264570000|2024-10-07 01:29:30|46015.2|45995.2|46012.7|45992.7|46017.7|45997.7|46012.4|45992.4|0
1728264580000|2024-10-07 01:29:40|46014.1|45994.1|46007.7|45987.7|46014.1|45994.1|46007.7|45987.7|0
1728264590000|2024-10-07 01:29:50|46006.6|45986.6|46005.2|45985.2|46008|45988|46002.4|45982.4|4
1728264600000|2024-10-07 01:30:00|46009.1|45989.1|46024.1|46004.1|46024.1|46004.1|46009.1|45989.1|4
1728264610000|2024-10-07 01:30:10|46026.8|46006.8|46016.3|45996.3|46031.8|46011.8|46012.4|45992.4|41
1728264620000|2024-10-07 01:30:20|46020.2|46000.2|46030.2|46010.2|46030.2|46010.2|46020.2|46000.2|4
1728264630000|2024-10-07 01:30:30|46029.1|46009.1|46046.6|46026.6|46046.6|46026.6|46029.1|46009.1|14
1728264640000|2024-10-07 01:30:40|46050.5|46030.5|46059.1|46039.1|46059.1|46039.1|46050.5|46030.5|7
1728264650000|2024-10-07 01:30:50|46060.2|46040.2|46055.2|46035.2|46060.2|46040.2|46055.2|46035.2|0
1728264660000|2024-10-07 01:31:00|46053.8|46033.8|46076.6|46056.6|46076.6|46056.6|46043.8|46023.8|20
1728264670000|2024-10-07 01:31:10|46079.1|46059.1|46090.2|46070.2|46090.2|46070.2|46079.1|46059.1|6
1728264680000|2024-10-07 01:31:20|46094.1|46074.1|46091.6|46071.6|46096.3|46076.3|46091.6|46071.6|7
1728264690000|2024-10-07 01:31:30|46093|46073|46100.2|46080.2|46100.2|46080.2|46090.2|46070.2|3
1728264700000|2024-10-07 01:31:40|46096.3|46076.3|46089.1|46069.1|46099.1|46079.1|46089.1|46069.1|1
1728264710000|2024-10-07 01:31:50|46088|46068|46089.1|46069.1|46090.2|46070.2|46088|46068|0
1728264720000|2024-10-07 01:32:00|46090.2|46070.2|46106.8|46086.8|46106.8|46086.8|46090.2|46070.2|7
1728264730000|2024-10-07 01:32:10|46108|46088|46093.8|46073.8|46111.6|46091.6|46093.8|46073.8|32
1728264740000|2024-10-07 01:32:20|46095.2|46075.2|46100.2|46080.2|46103|46083|46095.2|46075.2|12
1728264750000|2024-10-07 01:32:30|46099.1|46079.1|46100.2|46080.2|46100.2|46080.2|46099.1|46079.1|3
1728264760000|2024-10-07 01:32:40|46105.2|46085.2|46102.7|46082.7|46106.6|46086.6|46102.7|46082.7|5
1728264770000|2024-10-07 01:32:50|46101.6|46081.6|46105.2|46085.2|46111.9|46091.9|46101.6|46081.6|2
1728264780000|2024-10-07 01:33:00|46103|46083|46086.6|46066.6|46103|46083|46080.5|46060.5|5
1728264790000|2024-10-07 01:33:10|46089.1|46069.1|46096.9|46076.9|46096.9|46076.9|46086.6|46066.6|1
1728264800000|2024-10-07 01:33:20|46098|46078|46110.7|46090.7|46111.9|46091.9|46098|46078|0
1728264810000|2024-10-07 01:33:30|46111.9|46091.9|46104.1|46084.1|46113|46093|46104.1|46084.1|5
1728264820000|2024-10-07 01:33:40|46103|46083|46101.6|46081.6|46103|46083|46101.6|46081.6|1
1728264830000|2024-10-07 01:33:50|46100.5|46080.5|46098|46078|46100.5|46080.5|46098|46078|0
1728264840000|2024-10-07 01:34:00|46099.1|46079.1|46106.6|46086.6|46106.6|46086.6|46099.1|46079.1|3
1728264850000|2024-10-07 01:34:10|46108|46088|46123|46103|46123|46103|46106.6|46086.6|16
1728264860000|2024-10-07 01:34:20|46126.9|46106.9|46143|46123|46143|46123|46126.9|46106.9|4
1728264870000|2024-10-07 01:34:30|46144.4|46124.4|46148|46128|46148|46128|46143|46123|0
1728264880000|2024-10-07 01:34:40|46149.4|46129.4|46146.9|46126.9|46151.9|46131.9|46146.9|46126.9|2
1728264890000|2024-10-07 01:34:50|46145.5|46125.5|46146.9|46126.9|46146.9|46126.9|46143|46123|0
1728264900000|2024-10-07 01:35:00|46148|46128|46150.5|46130.5|46151.6|46131.6|46146.6|46126.6|18
1728264910000|2024-10-07 01:35:10|46148|46128|46130.2|46110.2|46148|46128|46130.2|46110.2|14
1728264920000|2024-10-07 01:35:20|46129.1|46109.1|46121.6|46101.6|46129.1|46109.1|46121.6|46101.6|4
1728264930000|2024-10-07 01:35:30|46118|46098|46118|46098|46121.6|46101.6|46116.6|46096.6|3
1728264940000|2024-10-07 01:35:40|46119.4|46099.4|46136.6|46116.6|46136.6|46116.6|46116.6|46096.6|15
1728264950000|2024-10-07 01:35:50|46138|46118|46138|46118|46138|46118|46134.1|46114.1|10
1728264960000|2024-10-07 01:36:00|46141.6|46121.6|46159.4|46139.4|46159.4|46139.4|46141.6|46121.6|14
1728264970000|2024-10-07 01:36:10|46158|46138|46164.1|46144.1|46164.1|46144.1|46158|46138|2
1728264980000|2024-10-07 01:36:20|46166.9|46146.9|46169.4|46149.4|46169.4|46149.4|46163|46143|20
1728264990000|2024-10-07 01:36:30|46170.7|46150.7|46151.9|46131.9|46170.7|46150.7|46150.7|46130.7|1
1728265000000|2024-10-07 01:36:40|46153.2|46133.2|46144.4|46124.4|46154.4|46134.4|46144.4|46124.4|2
1728265010000|2024-10-07 01:36:50|46141.9|46121.9|46155.7|46135.7|46155.7|46135.7|46140.7|46120.7|3
1728265020000|2024-10-07 01:37:00|46154.4|46134.4|46170.7|46150.7|46170.7|46150.7|46154.4|46134.4|15
1728265030000|2024-10-07 01:37:10|46169.4|46149.4|46175.7|46155.7|46178.2|46158.2|46168.2|46148.2|16
1728265040000|2024-10-07 01:37:20|46174.6|46154.6|46173.2|46153.2|46174.6|46154.6|46173.2|46153.2|1
1728265050000|2024-10-07 01:37:30|46170.7|46150.7|46176.9|46156.9|46176.9|46156.9|46169.6|46149.6|2
1728265060000|2024-10-07 01:37:40|46174.4|46154.4|46174.4|46154.4|46176.9|46156.9|46174.4|46154.4|1
1728265070000|2024-10-07 01:37:50|46176.9|46156.9|46179.6|46159.6|46179.6|46159.6|46176.9|46156.9|2
1728265080000|2024-10-07 01:38:00|46180.7|46160.7|46193.2|46173.2|46193.2|46173.2|46180.7|46160.7|5
1728265090000|2024-10-07 01:38:10|46189.6|46169.6|46184.4|46164.4|46189.6|46169.6|46184.4|46164.4|5
1728265100000|2024-10-07 01:38:20|46180.7|46160.7|46182.1|46162.1|46183.2|46163.2|46180.7|46160.7|0
1728265110000|2024-10-07 01:38:30|46180.7|46160.7|46175.7|46155.7|46180.7|46160.7|46175.7|46155.7|1
1728265130000|2024-10-07 01:38:50|46174.4|46154.4|46165.7|46145.7|46174.4|46154.4|46165.7|46145.7|2
1728265140000|2024-10-07 01:39:00|46162.1|46142.1|46165.7|46145.7|46165.7|46145.7|46155.7|46135.7|7
1728265150000|2024-10-07 01:39:10|46168.2|46148.2|46160.8|46140.8|46169.6|46149.6|46160.7|46140.7|4
1728265160000|2024-10-07 01:39:20|46158|46138|46150.5|46130.5|46158|46138|46150.5|46130.5|0
1728265170000|2024-10-07 01:39:30|46148.3|46128.3|46150.8|46130.8|46150.8|46130.8|46145.8|46125.8|0
1728265180000|2024-10-07 01:39:40|46149.4|46129.4|46156.9|46136.9|46163.3|46143.3|46148.3|46128.3|7
1728265190000|2024-10-07 01:39:50|46160.8|46140.8|46155.8|46135.8|46160.8|46140.8|46155.8|46135.8|1
1728265200000|2024-10-07 01:40:00|46151.9|46131.9|46143.3|46123.3|46155.8|46135.8|46143.3|46123.3|2
1728265210000|2024-10-07 01:40:10|46140.8|46120.8|46125.8|46105.8|46140.8|46120.8|46125.8|46105.8|0
1728265220000|2024-10-07 01:40:20|46120.8|46100.8|46105.8|46085.8|46120.8|46100.8|46105.8|46085.8|1
1728265230000|2024-10-07 01:40:30|46104.4|46084.4|46097.1|46077.1|46104.4|46084.4|46094.4|46074.4|2
1728265240000|2024-10-07 01:40:40|46098.3|46078.3|46109.6|46089.6|46109.6|46089.6|46098.3|46078.3|3
1728265250000|2024-10-07 01:40:50|46110.8|46090.8|46133|46113|46133|46113|46110.8|46090.8|1
1728265260000|2024-10-07 01:41:00|46130.8|46110.8|46146.6|46126.6|46146.6|46126.6|46129.4|46109.4|9
1728265270000|2024-10-07 01:41:10|46149.4|46129.4|46146.9|46126.9|46149.4|46129.4|46146.9|46126.9|3
1728265280000|2024-10-07 01:41:20|46145.5|46125.5|46148|46128|46148|46128|46145.5|46125.5|0
1728265290000|2024-10-07 01:41:30|46146.9|46126.9|46118|46098|46146.9|46126.9|46118|46098|2
1728265300000|2024-10-07 01:41:40|46114.1|46094.1|46114.4|46094.4|46114.4|46094.4|46109.1|46089.1|5
1728265310000|2024-10-07 01:41:50|46116.6|46096.6|46119.1|46099.1|46119.1|46099.1|46116.6|46096.6|0
1728265320000|2024-10-07 01:42:00|46118|46098|46098|46078|46118|46098|46094.1|46074.1|4
1728265330000|2024-10-07 01:42:10|46099.4|46079.4|46105.5|46085.5|46105.5|46085.5|46099.1|46079.1|0
1728265340000|2024-10-07 01:42:20|46108|46088|46119.1|46099.1|46119.1|46099.1|46108|46088|2
1728265350000|2024-10-07 01:42:30|46120.2|46100.2|46121.3|46101.3|46121.3|46101.3|46119.1|46099.1|0
1728265360000|2024-10-07 01:42:40|46120.2|46100.2|46113|46093|46120.2|46100.2|46113|46093|2
1728265370000|2024-10-07 01:42:50|46110.8|46090.8|46111.3|46091.3|46111.3|46091.3|46104.1|46084.1|8
1728265380000|2024-10-07 01:43:00|46115.2|46095.2|46094.1|46074.1|46119.1|46099.1|46094.1|46074.1|10
1728265390000|2024-10-07 01:43:10|46090.2|46070.2|46084.1|46064.1|46094.1|46074.1|46084.1|46064.1|3
1728265400000|2024-10-07 01:43:20|||||||||1
1728265410000|2024-10-07 01:43:30|46079.1|46059.1|46080.2|46060.2|46080.2|46060.2|46076.3|46056.3|1
1728265420000|2024-10-07 01:43:40|46081.3|46061.3|46094.1|46074.1|46094.1|46074.1|46081.3|46061.3|4
1728265430000|2024-10-07 01:43:50|46095.5|46075.5|46104.1|46084.1|46104.1|46084.1|46095.5|46075.5|0
1728265440000|2024-10-07 01:44:00|46097.7|46077.7|46089.1|46069.1|46097.7|46077.7|46089.1|46069.1|10
1728265450000|2024-10-07 01:44:10|46086.3|46066.3|46084.1|46064.1|46086.3|46066.3|46084.1|46064.1|0
1728265460000|2024-10-07 01:44:20|46085.5|46065.5|46088|46068|46088|46068|46083|46063|2
1728265470000|2024-10-07 01:44:30|46090.5|46070.5|46083|46063|46090.5|46070.5|46078|46058|9
1728265480000|2024-10-07 01:44:40|46081.9|46061.9|46086.9|46066.9|46086.9|46066.9|46081.9|46061.9|2
1728265490000|2024-10-07 01:44:50|46085.5|46065.5|46084.1|46064.1|46086.9|46066.9|46084.1|46064.1|2
1728265500000|2024-10-07 01:45:00|46088|46068|46111.6|46091.6|46111.6|46091.6|46088|46068|5
1728265510000|2024-10-07 01:45:10|46109.1|46089.1|46097.7|46077.7|46111.9|46091.9|46097.7|46077.7|2
1728265520000|2024-10-07 01:45:20|46100.2|46080.2|46104.1|46084.1|46104.1|46084.1|46099.1|46079.1|1
1728265530000|2024-10-07 01:45:30|46099.1|46079.1|46103|46083|46103|46083|46099.1|46079.1|0
1728265540000|2024-10-07 01:45:40|46101.6|46081.6|46090.5|46070.5|46101.6|46081.6|46090.5|46070.5|2
1728265550000|2024-10-07 01:45:50|46089.1|46069.1|46095.2|46075.2|46095.2|46075.2|46089.1|46069.1|0
1728265560000|2024-10-07 01:46:00|46096.4|46076.4|46094.1|46074.1|46099.1|46079.1|46092.7|46072.7|0
1728265570000|2024-10-07 01:46:10|46096.4|46076.4|46104.1|46084.1|46106.9|46086.9|46096.4|46076.4|0
1728265580000|2024-10-07 01:46:20|46101.4|46081.4|46087.7|46067.7|46101.4|46081.4|46085.2|46065.2|2
1728265590000|2024-10-07 01:46:30|46085.5|46065.5|46036.4|46016.4|46085.5|46065.5|46036.4|46016.4|11
1728265600000|2024-10-07 01:46:40|46035.2|46015.2|46030|46010|46035.2|46015.2|46030|46010|1
1728265610000|2024-10-07 01:46:50|46021.1|46001.1|46051.6|46031.6|46051.6|46031.6|46017.7|45997.7|21
1728265620000|2024-10-07 01:47:00|46054.1|46034.1|46063|46043|46063|46043|46054.1|46034.1|10
1728265630000|2024-10-07 01:47:10|46064.1|46044.1|46060.5|46040.5|46074.1|46054.1|46060.5|46040.5|5
1728265640000|2024-10-07 01:47:20|46063|46043|46064.1|46044.1|46064.1|46044.1|46063|46043|3
1728265650000|2024-10-07 01:47:30|46063|46043|46056.4|46036.4|46063|46043|46056.4|46036.4|2
1728265660000|2024-10-07 01:47:40|46055.2|46035.2|46053.9|46033.9|46059.1|46039.1|46053.9|46033.9|0
1728265670000|2024-10-07 01:47:50|46051.4|46031.4|46048.9|46028.9|46054.1|46034.1|46048.9|46028.9|1
1728265680000|2024-10-07 01:48:00|46047.5|46027.5|46036.6|46016.6|46047.5|46027.5|46036.6|46016.6|2
1728265690000|2024-10-07 01:48:10|46036.4|46016.4|46029.1|46009.1|46036.4|46016.4|46029.1|46009.1|0
1728265700000|2024-10-07 01:48:20|46025.2|46005.2|46031.6|46011.6|46031.6|46011.6|46025.2|46005.2|5
1728265710000|2024-10-07 01:48:30|46028.9|46008.9|46020.2|46000.2|46031.6|46011.6|46018|45998|10
1728265720000|2024-10-07 01:48:40|46022.7|46002.7|46019.1|45999.1|46022.7|46002.7|46019.1|45999.1|2
1728265730000|2024-10-07 01:48:50|46020.5|46000.5|46028.9|46008.9|46030.2|46010.2|46020.5|46000.5|1
1728265740000|2024-10-07 01:49:00|46027.5|46007.5|46006.6|45986.6|46027.5|46007.5|46006.6|45986.6|2
1728265750000|2024-10-07 01:49:10|46002.7|45982.7|45991.6|45971.6|46002.7|45982.7|45990.2|45970.2|5
1728265760000|2024-10-07 01:49:20|45989.1|45969.1|45984.1|45964.1|45989.1|45969.1|45984.1|45964.1|17
1728265770000|2024-10-07 01:49:30|45981.6|45961.6|45992.7|45972.7|45994.1|45974.1|45980.2|45960.2|18
1728265780000|2024-10-07 01:49:40|45994.1|45974.1|45999.1|45979.1|45999.1|45979.1|45994.1|45974.1|0
1728265790000|2024-10-07 01:49:50|45998|45978|45998|45978|45999.1|45979.1|45994.1|45974.1|0
1728265800000|2024-10-07 01:50:00|45999.1|45979.1|45989.1|45969.1|45999.1|45979.1|45989.1|45969.1|6
1728265810000|2024-10-07 01:50:10|45994.1|45974.1|45989.1|45969.1|45994.1|45974.1|45989.1|45969.1|1
1728265820000|2024-10-07 01:50:20|45994.1|45974.1|46008|45988|46008|45988|45991.6|45971.6|3
1728265830000|2024-10-07 01:50:30|46010.5|45990.5|46009.1|45989.1|46010.5|45990.5|46009.1|45989.1|1
1728265840000|2024-10-07 01:50:40|46008|45988|45991.6|45971.6|46008|45988|45991.6|45971.6|2
1728265850000|2024-10-07 01:50:50|45990.2|45970.2|45999.1|45979.1|45999.1|45979.1|45986.6|45966.6|1
1728265860000|2024-10-07 01:51:00|46000.5|45980.5|45999.1|45979.1|46003|45983|45999.1|45979.1|2
1728265870000|2024-10-07 01:51:10|46001.9|45981.9|45984.1|45964.1|46001.9|45981.9|45984.1|45964.1|4
1728265880000|2024-10-07 01:51:20|45982.7|45962.7|45973|45953|45982.7|45962.7|45971.6|45951.6|12
1728265890000|2024-10-07 01:51:30|45971.6|45951.6|45962.7|45942.7|45973|45953|45962.7|45942.7|15
1728265900000|2024-10-07 01:51:40|45964.1|45944.1|45968.3|45948.3|45968.3|45948.3|45959.1|45939.1|16
1728265910000|2024-10-07 01:51:50|45970.8|45950.8|45979.1|45959.1|45979.1|45959.1|45969.4|45949.4|3
1728265920000|2024-10-07 01:52:00|45977.7|45957.7|45984.1|45964.1|45989.1|45969.1|45976.4|45956.4|6
1728265930000|2024-10-07 01:52:10|45986.9|45966.9|45984.1|45964.1|45989.1|45969.1|45984.1|45964.1|1
1728265940000|2024-10-07 01:52:20|45983|45963|45969.1|45949.1|45983|45963|45969.1|45949.1|1
1728265950000|2024-10-07 01:52:30|45973|45953|45969.1|45949.1|45974.1|45954.1|45969.1|45949.1|2
1728265960000|2024-10-07 01:52:40|45970.5|45950.5|45959.1|45939.1|45971.6|45951.6|45956.6|45936.6|13
1728265970000|2024-10-07 01:52:50|45958|45938|45971.6|45951.6|45971.6|45951.6|45958|45938|2
1728265980000|2024-10-07 01:53:00|45973|45953|45974.1|45954.1|45974.1|45954.1|45971.6|45951.6|0
1728265990000|2024-10-07 01:53:10|45973|45953|45969.1|45949.1|45978|45958|45965.5|45945.5|1
1728266000000|2024-10-07 01:53:20|45964.1|45944.1|45969.1|45949.1|45969.1|45949.1|45964.1|45944.1|0
1728266010000|2024-10-07 01:53:30|45964.1|45944.1|45959.1|45939.1|45964.1|45944.1|45959.1|45939.1|2
1728266020000|2024-10-07 01:53:40|45958|45938|45973|45953|45973|45953|45956.6|45936.6|4
1728266030000|2024-10-07 01:53:50|45975.5|45955.5|45980.3|45960.3|45981.9|45961.9|45975.5|45955.5|0
1728266040000|2024-10-07 01:54:00|45983|45963|45984.1|45964.1|45984.1|45964.1|45972.8|45952.8|1
1728266050000|2024-10-07 01:54:10|45986.6|45966.6|45999.1|45979.1|45999.1|45979.1|45986.6|45966.6|1
1728266060000|2024-10-07 01:54:20|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|45994.1|45974.1|2
1728266070000|2024-10-07 01:54:30|45999.1|45979.1|46009.1|45989.1|46009.1|45989.1|45999.1|45979.1|1
1728266080000|2024-10-07 01:54:40|46011.6|45991.6|46019.1|45999.1|46019.1|45999.1|46011.6|45991.6|2
1728266090000|2024-10-07 01:54:50|46020.5|46000.5|46030.5|46010.5|46030.5|46010.5|46020.5|46000.5|3
1728266100000|2024-10-07 01:55:00|46029.1|46009.1|46023|46003|46030.5|46010.5|46023|46003|1
1728266110000|2024-10-07 01:55:10|46020.5|46000.5|46024.1|46004.1|46025.5|46005.5|46020.5|46000.5|2
1728266120000|2024-10-07 01:55:20|46023|46003|46020.5|46000.5|46028|46008|46020.5|46000.5|4
1728266130000|2024-10-07 01:55:30|46018|45998|46004.1|45984.1|46018|45998|46004.1|45984.1|1
1728266140000|2024-10-07 01:55:40|46003|45983|46005.5|45985.5|46005.5|45985.5|45998|45978|3
1728266150000|2024-10-07 01:55:50|46004.1|45984.1|46003|45983|46004.1|45984.1|46003|45983|2
1728266160000|2024-10-07 01:56:00|46004.4|45984.4|46009.1|45989.1|46010.5|45990.5|46004.4|45984.4|3
1728266170000|2024-10-07 01:56:10|46010.5|45990.5|46003|45983|46011.6|45991.6|46000.5|45980.5|6
1728266180000|2024-10-07 01:56:20|46005.5|45985.5|46016.9|45996.9|46018|45998|46005.5|45985.5|0
1728266190000|2024-10-07 01:56:30|46018|45998|46013|45993|46018|45998|46010.5|45990.5|1
1728266200000|2024-10-07 01:56:40|46011.6|45991.6|46014.1|45994.1|46014.1|45994.1|46010.5|45990.5|3
1728266210000|2024-10-07 01:56:50|46018|45998|46015.3|45995.3|46018|45998|46015.3|45995.3|1
1728266220000|2024-10-07 01:57:00|46020.3|46000.3|46024.1|46004.1|46024.1|46004.1|46020.3|46000.3|0
1728266230000|2024-10-07 01:57:10|46028|46008|46024.1|46004.1|46028|46008|46021.6|46001.6|1
1728266240000|2024-10-07 01:57:20|46025.3|46005.3|46030.3|46010.3|46033|46013|46025.3|46005.3|1
1728266250000|2024-10-07 01:57:30|46028.9|46008.9|46049.1|46029.1|46049.1|46029.1|46026.4|46006.4|17
1728266260000|2024-10-07 01:57:40|46054.1|46034.1|46051.6|46031.6|46054.1|46034.1|46051.6|46031.6|2
1728266270000|2024-10-07 01:57:50|46054.1|46034.1|46041.6|46021.6|46054.1|46034.1|46041.6|46021.6|3
1728266280000|2024-10-07 01:58:00|46039.1|46019.1|46007.5|45987.5|46039.1|46019.1|46007.5|45987.5|34
1728266290000|2024-10-07 01:58:10|46003.6|45983.6|46003|45983|46003.6|45983.6|45999.1|45979.1|3
1728266300000|2024-10-07 01:58:20|||||||||5
1728266310000|2024-10-07 01:58:30|46001.6|45981.6|45988|45968|46001.6|45981.6|45988|45968|1
1728266320000|2024-10-07 01:58:40|45985.5|45965.5|45986.9|45966.9|45986.9|45966.9|45985.5|45965.5|3
1728266330000|2024-10-07 01:58:50|45988|45968|45993|45973|45993|45973|45988|45968|0
1728266340000|2024-10-07 01:59:00|45995.5|45975.5|46003|45983|46003|45983|45995.5|45975.5|2
1728266350000|2024-10-07 01:59:10|46004.4|45984.4|46003|45983|46008|45988|46003|45983|1
1728266360000|2024-10-07 01:59:20|45998|45978|45998|45978|46003|45983|45998|45978|0
1728266370000|2024-10-07 01:59:30|45999.4|45979.4|45998|45978|46000.5|45980.5|45998|45978|0
1728266380000|2024-10-07 01:59:40|45995.5|45975.5|45984.2|45964.2|45995.5|45975.5|45984.2|45964.2|2
1728266390000|2024-10-07 01:59:50|45982.8|45962.8|45980.5|45960.5|45983|45963|45980.5|45960.5|0
1728266400000|2024-10-07 02:00:00|45981.9|45961.9|45978|45958|45983|45963|45978|45958|0
1728266410000|2024-10-07 02:00:10|45983|45963|45978|45958|45983|45963|45978|45958|0
1728266420000|2024-10-07 02:00:20|45979.2|45959.2|45979.2|45959.2|45984.2|45964.2|45979.2|45959.2|3
1728266430000|2024-10-07 02:00:30|45981.7|45961.7|46006.7|45986.7|46006.7|45986.7|45981.7|45961.7|0
1728266440000|2024-10-07 02:00:40|46009.2|45989.2|46012.8|45992.8|46014.2|45994.2|46009.2|45989.2|5
1728266450000|2024-10-07 02:00:50|46014.2|45994.2|46019.2|45999.2|46019.2|45999.2|46014.2|45994.2|4
1728266460000|2024-10-07 02:01:00|46020.5|46000.5|46016.7|45996.7|46024.2|46004.2|46016.7|45996.7|2
1728266470000|2024-10-07 02:01:10|46009.2|45989.2|45999.2|45979.2|46009.2|45989.2|45999.2|45979.2|0
1728266480000|2024-10-07 02:01:20|46001.7|45981.7|46010.3|45990.3|46013|45993|46001.7|45981.7|2
1728266490000|2024-10-07 02:01:30|46009.2|45989.2|46008|45988|46021.7|46001.7|46008|45988|2
1728266500000|2024-10-07 02:01:40|46003|45983|46003|45983|46003|45983|46003|45983|0
1728266510000|2024-10-07 02:01:50|46000.5|45980.5|45993|45973|46000.5|45980.5|45993|45973|0
1728266520000|2024-10-07 02:02:00|45998|45978|46013|45993|46013|45993|45998|45978|3
1728266530000|2024-10-07 02:02:10|46010.5|45990.5|46014.4|45994.4|46014.4|45994.4|46010.5|45990.5|3
1728266540000|2024-10-07 02:02:20|46015.5|45995.5|46018|45998|46020.5|46000.5|46015.5|45995.5|2
1728266550000|2024-10-07 02:02:30|46019.4|45999.4|46034.4|46014.4|46034.4|46014.4|46018|45998|4
1728266560000|2024-10-07 02:02:40|46035.5|46015.5|46035.5|46015.5|46035.5|46015.5|46035.5|46015.5|1
1728266570000|2024-10-07 02:02:50|46034.2|46014.2|46023|46003|46034.2|46014.2|46023|46003|1
1728266580000|2024-10-07 02:03:00|46021.7|46001.7|46023|46003|46023|46003|46018|45998|1
1728266590000|2024-10-07 02:03:10|46028|46008|46028|46008|46028|46008|46023|46003|0
1728266600000|2024-10-07 02:03:20|46030.8|46010.8|46028|46008|46033|46013|46028|46008|0
1728266610000|2024-10-07 02:03:30|46026.7|46006.7|46023|46003|46026.7|46006.7|46023|46003|2
1728266620000|2024-10-07 02:03:40|46025.5|46005.5|46018|45998|46025.5|46005.5|46018|45998|0
1728266630000|2024-10-07 02:03:50|46019.2|45999.2|46023|46003|46023|46003|46018|45998|0
1728266640000|2024-10-07 02:04:00|46025.5|46005.5|46025.5|46005.5|46028|46008|46025.5|46005.5|0
1728266650000|2024-10-07 02:04:10|46023|46003|46028|46008|46028|46008|46023|46003|0
1728266660000|2024-10-07 02:04:20|46030.5|46010.5|46038|46018|46038|46018|46030.5|46010.5|2
1728266670000|2024-10-07 02:04:30|46040.5|46020.5|46040.5|46020.5|46040.5|46020.5|46040.5|46020.5|2
1728266680000|2024-10-07 02:04:40|46043|46023|46048|46028|46050.5|46030.5|46043|46023|1
1728266690000|2024-10-07 02:04:50|46053|46033|46055.5|46035.5|46055.5|46035.5|46053|46033|0
1728266700000|2024-10-07 02:05:00|46060.5|46040.5|46083.1|46063.1|46084.4|46064.4|46060.5|46040.5|10
1728266710000|2024-10-07 02:05:10|46085.6|46065.6|46078.1|46058.1|46085.6|46065.6|46078.1|46058.1|0
1728266720000|2024-10-07 02:05:20|46076.7|46056.7|46073.1|46053.1|46076.7|46056.7|46073.1|46053.1|1
1728266730000|2024-10-07 02:05:30|46068.1|46048.1|46063.1|46043.1|46068.1|46048.1|46063.1|46043.1|1
1728266750000|2024-10-07 02:05:50|46061.7|46041.7|46071.9|46051.9|46071.9|46051.9|46061.7|46041.7|0
1728266760000|2024-10-07 02:06:00|46073.1|46053.1|46080.6|46060.6|46083.1|46063.1|46068.1|46048.1|1
1728266770000|2024-10-07 02:06:10|46081.9|46061.9|46085.6|46065.6|46085.6|46065.6|46081.9|46061.9|0
1728266780000|2024-10-07 02:06:20|46084.4|46064.4|46083.1|46063.1|46085.6|46065.6|46083.1|46063.1|1
1728266790000|2024-10-07 02:06:30|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|0
1728266800000|2024-10-07 02:06:40|46078.1|46058.1|46073.1|46053.1|46078.1|46058.1|46073.1|46053.1|0
1728266810000|2024-10-07 02:06:50|46074.4|46054.4|46073.1|46053.1|46075.6|46055.6|46073.1|46053.1|0
1728266820000|2024-10-07 02:07:00|46074.4|46054.4|46078.1|46058.1|46088.1|46068.1|46074.2|46054.2|3
1728266830000|2024-10-07 02:07:10|46075.6|46055.6|46069.2|46049.2|46075.6|46055.6|46069.2|46049.2|3
1728266840000|2024-10-07 02:07:20|46066.7|46046.7|46068.1|46048.1|46070.6|46050.6|46066.7|46046.7|1
1728266860000|2024-10-07 02:07:40|46071.7|46051.7|46071.7|46051.7|46071.7|46051.7|46071.7|46051.7|1
1728266870000|2024-10-07 02:07:50|46070.6|46050.6|46078.1|46058.1|46078.1|46058.1|46068.1|46048.1|3
1728266880000|2024-10-07 02:08:00|46075.3|46055.3|46073.1|46053.1|46075.3|46055.3|46073.1|46053.1|4
1728266890000|2024-10-07 02:08:10|46068.1|46048.1|46068.1|46048.1|46073.1|46053.1|46068.1|46048.1|1
1728266910000|2024-10-07 02:08:30|46065.6|46045.6|46073.1|46053.1|46073.1|46053.1|46065.6|46045.6|0
1728266920000|2024-10-07 02:08:40|46070.6|46050.6|46068.1|46048.1|46073.1|46053.1|46068.1|46048.1|2
1728266940000|2024-10-07 02:09:00|46073.1|46053.1|46076.9|46056.9|46076.9|46056.9|46073.1|46053.1|2
1728266950000|2024-10-07 02:09:10|46075.6|46055.6|46073.1|46053.1|46075.6|46055.6|46070.6|46050.6|0
1728266960000|2024-10-07 02:09:20|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|46078.1|46058.1|0
1728266970000|2024-10-07 02:09:30|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46074.2|46054.2|0
1728266980000|2024-10-07 02:09:40|46074.2|46054.2|46070.6|46050.6|46074.2|46054.2|46070.6|46050.6|0
1728266990000|2024-10-07 02:09:50|46073.1|46053.1|46073.1|46053.1|46073.1|46053.1|46073.1|46053.1|2
1728267000000|2024-10-07 02:10:00|46074.4|46054.4|46078.1|46058.1|46078.1|46058.1|46073.1|46053.1|4
1728267010000|2024-10-07 02:10:10|46080.8|46060.8|46090.6|46070.6|46090.6|46070.6|46080.8|46060.8|2
1728267020000|2024-10-07 02:10:20|46089.4|46069.4|46093.1|46073.1|46093.1|46073.1|46089.4|46069.4|1
1728267030000|2024-10-07 02:10:30|46091.7|46071.7|46083.1|46063.1|46091.7|46071.7|46083.1|46063.1|0
1728267040000|2024-10-07 02:10:40|46078.1|46058.1|46073.1|46053.1|46078.1|46058.1|46073.1|46053.1|4
1728267050000|2024-10-07 02:10:50|46074.4|46054.4|46078.1|46058.1|46078.1|46058.1|46073.1|46053.1|2
1728267060000|2024-10-07 02:11:00|46075.3|46055.3|46083.1|46063.1|46088.1|46068.1|46073.1|46053.1|3
1728267070000|2024-10-07 02:11:10|46084.4|46064.4|46083.1|46063.1|46088.1|46068.1|46083.1|46063.1|1
1728267080000|2024-10-07 02:11:20|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|46080.6|46060.6|0
1728267090000|2024-10-07 02:11:30|46083.1|46063.1|46078.1|46058.1|46083.1|46063.1|46078.1|46058.1|3
1728267100000|2024-10-07 02:11:40|46076.9|46056.9|46075.6|46055.6|46076.9|46056.9|46073.1|46053.1|1
1728267110000|2024-10-07 02:11:50|46074.2|46054.2|46075.6|46055.6|46075.6|46055.6|46073.1|46053.1|1
1728267120000|2024-10-07 02:12:00|46074.2|46054.2|46073.1|46053.1|46074.2|46054.2|46073.1|46053.1|4
1728267130000|2024-10-07 02:12:10|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|1
1728267140000|2024-10-07 02:12:20|46076.7|46056.7|46078.1|46058.1|46078.1|46058.1|46076.7|46056.7|2
1728267150000|2024-10-07 02:12:30|46079.5|46059.5|46078.1|46058.1|46080.8|46060.8|46078.1|46058.1|3
1728267160000|2024-10-07 02:12:40|46080.6|46060.6|46078.1|46058.1|46083.1|46063.1|46078.1|46058.1|0
1728267170000|2024-10-07 02:12:50|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|0
1728267180000|2024-10-07 02:13:00|46085.6|46065.6|46075.6|46055.6|46088.1|46068.1|46073.1|46053.1|9
1728267190000|2024-10-07 02:13:10|||||||||2
1728267210000|2024-10-07 02:13:30|46077|46057|46075.6|46055.6|46078.1|46058.1|46075.6|46055.6|0
1728267220000|2024-10-07 02:13:40|46078.1|46058.1|46073.1|46053.1|46078.1|46058.1|46068.1|46048.1|3
1728267230000|2024-10-07 02:13:50|46075.6|46055.6|46073.1|46053.1|46075.6|46055.6|46073.1|46053.1|10
1728267240000|2024-10-07 02:14:00|46071.7|46051.7|46073.1|46053.1|46073.1|46053.1|46070.3|46050.3|3
1728267250000|2024-10-07 02:14:10|46074.5|46054.5|46083.1|46063.1|46083.1|46063.1|46074.5|46054.5|2
1728267260000|2024-10-07 02:14:20|46084.5|46064.5|46083.1|46063.1|46086.7|46066.7|46078.1|46058.1|4
1728267280000|2024-10-07 02:14:40|46081.7|46061.7|46073.1|46053.1|46081.7|46061.7|46073.1|46053.1|5
1728267290000|2024-10-07 02:14:50|46075.6|46055.6|46076.7|46056.7|46076.7|46056.7|46075.6|46055.6|1
1728267300000|2024-10-07 02:15:00|46079.2|46059.2|46080.6|46060.6|46080.6|46060.6|46075.6|46055.6|4
1728267310000|2024-10-07 02:15:10|46079.5|46059.5|46080.6|46060.6|46080.6|46060.6|46075.6|46055.6|2
1728267320000|2024-10-07 02:15:20|46079.2|46059.2|46078.1|46058.1|46079.2|46059.2|46078.1|46058.1|4
1728267330000|2024-10-07 02:15:30|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|0
1728267340000|2024-10-07 02:15:40|46076.7|46056.7|46079.2|46059.2|46080.6|46060.6|46076.7|46056.7|1
1728267350000|2024-10-07 02:15:50|46079.5|46059.5|46080.6|46060.6|46083.1|46063.1|46078.1|46058.1|1
1728267360000|2024-10-07 02:16:00|46079.2|46059.2|46082|46062|46082|46062|46078.1|46058.1|4
1728267370000|2024-10-07 02:16:10|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|46083.1|46063.1|0
1728267380000|2024-10-07 02:16:20|46085.8|46065.8|46090.8|46070.8|46090.8|46070.8|46085.8|46065.8|2
1728267390000|2024-10-07 02:16:30|46089.5|46069.5|46078.1|46058.1|46089.5|46069.5|46078.1|46058.1|9
1728267400000|2024-10-07 02:16:40|||||||||2
1728267410000|2024-10-07 02:16:50|46076.7|46056.7|46058.1|46038.1|46076.7|46056.7|46058.1|46038.1|3
1728267420000|2024-10-07 02:17:00|46062|46042|46041.7|46021.7|46062|46042|46041.7|46021.7|6
1728267430000|2024-10-07 02:17:10|46039.2|46019.2|46021.7|46001.7|46040.3|46020.3|46020.3|46000.3|4
1728267440000|2024-10-07 02:17:20|46019.2|45999.2|46014.2|45994.2|46019.2|45999.2|46014.2|45994.2|4
1728267450000|2024-10-07 02:17:30|46012|45992|45996.7|45976.7|46012|45992|45996.7|45976.7|7
1728267460000|2024-10-07 02:17:40|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|45996.7|45976.7|1
1728267470000|2024-10-07 02:17:50|45997.8|45977.8|45996.7|45976.7|45999.2|45979.2|45996.7|45976.7|0
1728267480000|2024-10-07 02:18:00|45998.1|45978.1|45988.1|45968.1|45999.2|45979.2|45988.1|45968.1|4
1728267490000|2024-10-07 02:18:10|45984.2|45964.2|45964.2|45944.2|45984.2|45964.2|45959.2|45939.2|19
1728267510000|2024-10-07 02:18:30|45968.1|45948.1|45970.6|45950.6|45970.6|45950.6|45968.1|45948.1|2
1728267520000|2024-10-07 02:18:40|45975.6|45955.6|45985.6|45965.6|45985.6|45965.6|45975.6|45955.6|6
1728267530000|2024-10-07 02:18:50|45988.4|45968.4|45992|45972|45992|45972|45988.4|45968.4|0
1728267540000|2024-10-07 02:19:00|45993.1|45973.1|45996.7|45976.7|45998.1|45978.1|45993.1|45973.1|1
1728267550000|2024-10-07 02:19:10|45998.1|45978.1|46025.6|46005.6|46025.6|46005.6|45998.1|45978.1|28
1728267560000|2024-10-07 02:19:20|46022|46002|46030.9|46010.9|46030.9|46010.9|46022|46002|14
1728267570000|2024-10-07 02:19:30|46035.9|46015.9|46032|46012|46042|46022|46032|46012|2
1728267580000|2024-10-07 02:19:40|46030.6|46010.6|46026.7|46006.7|46030.6|46010.6|46026.7|46006.7|0
1728267590000|2024-10-07 02:19:50|46025.6|46005.6|46024.2|46004.2|46025.6|46005.6|46024.2|46004.2|0
1728267600000|2024-10-07 02:20:00|46025.6|46005.6|46014.2|45994.2|46025.6|46005.6|46014.2|45994.2|5
1728267610000|2024-10-07 02:20:10|46011.7|45991.7|46000.1|45980.1|46011.7|45991.7|46000.1|45980.1|0
1728267620000|2024-10-07 02:20:20|45998.9|45978.9|46004.2|45984.2|46004.2|45984.2|45998.9|45978.9|2
1728267630000|2024-10-07 02:20:30|46002.8|45982.8|46002.6|45982.6|46002.8|45982.8|46000.3|45980.3|1
1728267640000|2024-10-07 02:20:40|46000.3|45980.3|46005.3|45985.3|46005.3|45985.3|46000.3|45980.3|0
1728267650000|2024-10-07 02:20:50|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|0
1728267660000|2024-10-07 02:21:00|46008.9|45988.9|45995.3|45975.3|46008.9|45988.9|45995.3|45975.3|7
1728267670000|2024-10-07 02:21:10|45996.4|45976.4|46000.3|45980.3|46003.1|45983.1|45996.4|45976.4|1
1728267680000|2024-10-07 02:21:20|46001.7|45981.7|46006.7|45986.7|46006.7|45986.7|46001.7|45981.7|1
1728267690000|2024-10-07 02:21:30|46007.8|45987.8|45993.7|45973.7|46007.8|45987.8|45993.7|45973.7|4
1728267700000|2024-10-07 02:21:40|45992.6|45972.6|45977.8|45957.8|45992.6|45972.6|45977.8|45957.8|5
1728267710000|2024-10-07 02:21:50|45978.9|45958.9|45977.8|45957.8|45978.9|45958.9|45976.4|45956.4|0
1728267720000|2024-10-07 02:22:00|45977.6|45957.6|45975.3|45955.3|45977.6|45957.6|45972.6|45952.6|1
1728267730000|2024-10-07 02:22:10|45972.6|45952.6|45975.3|45955.3|45975.3|45955.3|45968.9|45948.9|10
1728267740000|2024-10-07 02:22:20|45976.4|45956.4|45972.8|45952.8|45977.6|45957.6|45972.8|45952.8|1
1728267750000|2024-10-07 02:22:30|45973.9|45953.9|45976.4|45956.4|45976.4|45956.4|45970.3|45950.3|3
1728267760000|2024-10-07 02:22:40|45977.8|45957.8|45976.4|45956.4|45977.8|45957.8|45976.4|45956.4|0
1728267770000|2024-10-07 02:22:50|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|45978.9|45958.9|0
1728267780000|2024-10-07 02:23:00|45978.9|45958.9|45982.6|45962.6|45982.6|45962.6|45978.9|45958.9|0
1728267790000|2024-10-07 02:23:10|45985.1|45965.1|45982.6|45962.6|45985.1|45965.1|45982.6|45962.6|0
1728267800000|2024-10-07 02:23:20|45981.2|45961.2|45980.1|45960.1|45981.2|45961.2|45978.7|45958.7|3
1728267810000|2024-10-07 02:23:30|45977.6|45957.6|45975.1|45955.1|45979|45959|45975.1|45955.1|1
1728267820000|2024-10-07 02:23:40|45977.8|45957.8|45970.3|45950.3|45979.2|45959.2|45970.3|45950.3|4
1728267830000|2024-10-07 02:23:50|45969.2|45949.2|45966.5|45946.5|45969.2|45949.2|45965.3|45945.3|4
1728267840000|2024-10-07 02:24:00|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|45964.2|45944.2|3
1728267850000|2024-10-07 02:24:10|45964.2|45944.2|45956.5|45936.5|45967.8|45947.8|45956.5|45936.5|5
1728267860000|2024-10-07 02:24:20|45955.1|45935.1|45955.3|45935.3|45956.5|45936.5|45955.1|45935.1|1
1728267870000|2024-10-07 02:24:30|45954|45934|45964|45944|45964|45944|45954|45934|0
1728267880000|2024-10-07 02:24:40|45965.3|45945.3|45969|45949|45969|45949|45964|45944|1
1728267890000|2024-10-07 02:24:50|45970.3|45950.3|45970.3|45950.3|45971.5|45951.5|45967.6|45947.6|0
1728267900000|2024-10-07 02:25:00|45971.5|45951.5|45971.5|45951.5|45974|45954|45971.5|45951.5|1
1728267910000|2024-10-07 02:25:10|45972.8|45952.8|45970.3|45950.3|45972.8|45952.8|45969|45949|2
1728267920000|2024-10-07 02:25:20|45971.5|45951.5|45972.8|45952.8|45972.8|45952.8|45971.5|45951.5|0
1728267930000|2024-10-07 02:25:30|45971.5|45951.5|45975.3|45955.3|45975.3|45955.3|45971.5|45951.5|1
1728267940000|2024-10-07 02:25:40|45970.3|45950.3|45969|45949|45970.3|45950.3|45969|45949|1
1728267950000|2024-10-07 02:25:50|45967.8|45947.8|45967.8|45947.8|45970.3|45950.3|45967.8|45947.8|0
1728267960000|2024-10-07 02:26:00|45969|45949|45970.3|45950.3|45974.2|45954.2|45969|45949|3
1728267970000|2024-10-07 02:26:10|45971.7|45951.7|45985.3|45965.3|45985.3|45965.3|45971.7|45951.7|10
1728267980000|2024-10-07 02:26:20|45986.7|45966.7|45985.3|45965.3|45990.3|45970.3|45985.3|45965.3|2
1728267990000|2024-10-07 02:26:30|45982.8|45962.8|45976.5|45956.5|45982.8|45962.8|45976.5|45956.5|4
1728268000000|2024-10-07 02:26:40|45974|45954|45972.8|45952.8|45974|45954|45972.8|45952.8|0
1728268010000|2024-10-07 02:26:50|45971.5|45951.5|45972.6|45952.6|45975.3|45955.3|45970.3|45950.3|2
1728268020000|2024-10-07 02:27:00|45974|45954|45972.6|45952.6|45975.3|45955.3|45972.6|45952.6|0
1728268030000|2024-10-07 02:27:10|45974|45954|45976.5|45956.5|45985.3|45965.3|45974|45954|10
1728268040000|2024-10-07 02:27:20|45973.7|45953.7|45962.6|45942.6|45973.7|45953.7|45962.6|45942.6|1
1728268050000|2024-10-07 02:27:30|45959.8|45939.8|45960.3|45940.3|45962.6|45942.6|45959.8|45939.8|2
1728268060000|2024-10-07 02:27:40|45961.5|45941.5|45975.3|45955.3|45975.3|45955.3|45960.3|45940.3|3
1728268070000|2024-10-07 02:27:50|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|0
1728268080000|2024-10-07 02:28:00|45969|45949|45960.3|45940.3|45970.3|45950.3|45960.3|45940.3|1
1728268090000|2024-10-07 02:28:10|45959|45939|45962.6|45942.6|45962.6|45942.6|45959|45939|1
1728268100000|2024-10-07 02:28:20|45963.7|45943.7|45966.5|45946.5|45967.6|45947.6|45962.6|45942.6|1
1728268110000|2024-10-07 02:28:30|45970.3|45950.3|45979|45959|45980.1|45960.1|45970.3|45950.3|0
1728268120000|2024-10-07 02:28:40|45977.6|45957.6|45975.3|45955.3|45977.6|45957.6|45975.3|45955.3|0
1728268130000|2024-10-07 02:28:50|45976.5|45956.5|45967.6|45947.6|45976.5|45956.5|45965.9|45945.9|2
1728268140000|2024-10-07 02:29:00|45969|45949|45966.5|45946.5|45970.1|45950.1|45966.5|45946.5|3
1728268150000|2024-10-07 02:29:10|45965.1|45945.1|45967.6|45947.6|45967.6|45947.6|45964|45944|1
1728268160000|2024-10-07 02:29:20|45962.6|45942.6|45957.6|45937.6|45962.6|45942.6|45957.6|45937.6|0
1728268170000|2024-10-07 02:29:30|45959|45939|45960.3|45940.3|45962.6|45942.6|45957.6|45937.6|0
1728268180000|2024-10-07 02:29:40|45957.6|45937.6|45952.6|45932.6|45960.3|45940.3|45950.1|45930.1|25
1728268190000|2024-10-07 02:29:50|45951.5|45931.5|45952.6|45932.6|45952.6|45932.6|45950.1|45930.1|0
1728268200000|2024-10-07 02:30:00|45957.6|45937.6|45962.6|45942.6|45962.6|45942.6|45957.6|45937.6|2
1728268210000|2024-10-07 02:30:10|45964|45944|45955.4|45935.4|45964|45944|45955.4|45935.4|2
1728268220000|2024-10-07 02:30:20|45954|45934|45956.5|45936.5|45956.5|45936.5|45954|45934|2
1728268240000|2024-10-07 02:30:40|45957.9|45937.9|45959.2|45939.2|45959.2|45939.2|45957.9|45937.9|1
1728268250000|2024-10-07 02:30:50|45957.9|45937.9|45955.1|45935.1|45957.9|45937.9|45955.1|45935.1|1
1728268260000|2024-10-07 02:31:00|45956.2|45936.2|45955.1|45935.1|45957.6|45937.6|45952.6|45932.6|2
1728268270000|2024-10-07 02:31:10|45956.2|45936.2|45956.2|45936.2|45956.2|45936.2|45956.2|45936.2|0
1728268280000|2024-10-07 02:31:20|45955.1|45935.1|45957.6|45937.6|45957.6|45937.6|45955.1|45935.1|2
1728268290000|2024-10-07 02:31:30|45961.2|45941.2|45959.8|45939.8|45962.3|45942.3|45959.8|45939.8|7
1728268300000|2024-10-07 02:31:40|45962.6|45942.6|45959.8|45939.8|45966.2|45946.2|45959.8|45939.8|2
1728268310000|2024-10-07 02:31:50|45956.2|45936.2|45952.6|45932.6|45956.2|45936.2|45952.6|45932.6|4
1728268330000|2024-10-07 02:32:10|45951.5|45931.5|45959|45939|45959|45939|45951.5|45931.5|5
1728268340000|2024-10-07 02:32:20|45962.6|45942.6|45967.6|45947.6|45967.6|45947.6|45962.6|45942.6|0
1728268350000|2024-10-07 02:32:30|45964.8|45944.8|45962.6|45942.6|45964.8|45944.8|45962.6|45942.6|1
1728268360000|2024-10-07 02:32:40|45961.2|45941.2|45957.6|45937.6|45961.2|45941.2|45952.6|45932.6|0
1728268370000|2024-10-07 02:32:50|45956.2|45936.2|45957.6|45937.6|45957.6|45937.6|45954.8|45934.8|0
1728268380000|2024-10-07 02:33:00|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|0
1728268400000|2024-10-07 02:33:20|45953.7|45933.7|45952.6|45932.6|45953.7|45933.7|45952.6|45932.6|4
1728268410000|2024-10-07 02:33:30|45956.2|45936.2|45962.6|45942.6|45962.6|45942.6|45956.2|45936.2|1
1728268420000|2024-10-07 02:33:40|45967.6|45947.6|45974|45954|45974|45954|45967.6|45947.6|0
1728268430000|2024-10-07 02:33:50|45975.1|45955.1|45976.2|45956.2|45977.9|45957.9|45975.1|45955.1|3
1728268440000|2024-10-07 02:34:00|45977.6|45957.6|45974|45954|45977.6|45957.6|45974|45954|0
1728268450000|2024-10-07 02:34:10|45975.1|45955.1|45976.2|45956.2|45977.6|45957.6|45974|45954|0
1728268460000|2024-10-07 02:34:20|45977.6|45957.6|45981.5|45961.5|45981.5|45961.5|45976.2|45956.2|1
1728268470000|2024-10-07 02:34:30|45982.6|45962.6|45992.6|45972.6|45992.6|45972.6|45982.6|45962.6|0
1728268480000|2024-10-07 02:34:40|45994|45974|45992.6|45972.6|45996.2|45976.2|45992.6|45972.6|1
1728268490000|2024-10-07 02:34:50|45991.2|45971.2|46002.6|45982.6|46002.6|45982.6|45991.2|45971.2|9
1728268500000|2024-10-07 02:35:00|45997.6|45977.6|45992.6|45972.6|45997.6|45977.6|45992.6|45972.6|1
1728268510000|2024-10-07 02:35:10|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|45991.2|45971.2|1
1728268520000|2024-10-07 02:35:20|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|45992.6|45972.6|0
1728268530000|2024-10-07 02:35:30|45989.8|45969.8|45986.5|45966.5|45989.8|45969.8|45986.5|45966.5|0
1728268540000|2024-10-07 02:35:40|45987.6|45967.6|45978.7|45958.7|45987.6|45967.6|45978.7|45958.7|0
1728268550000|2024-10-07 02:35:50|45977.6|45957.6|45971.2|45951.2|45977.6|45957.6|45962.6|45942.6|9
1728268570000|2024-10-07 02:36:10|45970.1|45950.1|45963.7|45943.7|45970.1|45950.1|45963.7|45943.7|0
1728268580000|2024-10-07 02:36:20|45961.2|45941.2|45964.8|45944.8|45964.8|45944.8|45961.2|45941.2|1
1728268590000|2024-10-07 02:36:30|45962.6|45942.6|45967.6|45947.6|45967.6|45947.6|45962.6|45942.6|2
1728268600000|2024-10-07 02:36:40|45969|45949|45969|45949|45969|45949|45969|45949|1
1728268610000|2024-10-07 02:36:50|45972.6|45952.6|45974.8|45954.8|45974.8|45954.8|45972.6|45952.6|0
1728268620000|2024-10-07 02:37:00|45973.7|45953.7|45972.6|45952.6|45973.7|45953.7|45972.6|45952.6|2
1728268630000|2024-10-07 02:37:10|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|45973.7|45953.7|0
1728268640000|2024-10-07 02:37:20|45976.5|45956.5|45977.6|45957.6|45977.6|45957.6|45976.5|45956.5|0
1728268650000|2024-10-07 02:37:30|45978.7|45958.7|45978.7|45958.7|45978.7|45958.7|45978.7|45958.7|0
1728268660000|2024-10-07 02:37:40|45983.7|45963.7|45990.1|45970.1|45990.1|45970.1|45983.7|45963.7|0
1728268670000|2024-10-07 02:37:50|45988.7|45968.7|45983.7|45963.7|45988.7|45968.7|45983.7|45963.7|0
1728268680000|2024-10-07 02:38:00|45984.8|45964.8|45998.7|45978.7|45998.7|45978.7|45984.8|45964.8|2
1728268690000|2024-10-07 02:38:10|46006.5|45986.5|46013.7|45993.7|46017.6|45997.6|46006.5|45986.5|6
1728268700000|2024-10-07 02:38:20|46012.3|45992.3|46008.7|45988.7|46013.7|45993.7|46008.7|45988.7|1
1728268710000|2024-10-07 02:38:30|46007.6|45987.6|45999.8|45979.8|46007.6|45987.6|45999.8|45979.8|1
1728268720000|2024-10-07 02:38:40|45998.7|45978.7|45994.8|45974.8|45998.7|45978.7|45994.8|45974.8|0
1728268730000|2024-10-07 02:38:50|45992.1|45972.1|45992.6|45972.6|45994.8|45974.8|45992.1|45972.1|2
1728268740000|2024-10-07 02:39:00|45993.7|45973.7|45993.7|45973.7|45993.7|45973.7|45993.7|45973.7|1
1728268750000|2024-10-07 02:39:10|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|1
1728268760000|2024-10-07 02:39:20|46002.6|45982.6|46002.6|45982.6|46002.6|45982.6|46002.6|45982.6|0
1728268770000|2024-10-07 02:39:30|46000.1|45980.1|45998.7|45978.7|46002.6|45982.6|45997.6|45977.6|0
1728268780000|2024-10-07 02:39:40|45997.6|45977.6|45997.6|45977.6|45997.6|45977.6|45993.7|45973.7|0
1728268790000|2024-10-07 02:39:50|45999|45979|46000.1|45980.1|46000.1|45980.1|45999|45979|0
1728268800000|2024-10-07 02:40:00|46001.5|45981.5|46012.6|45992.6|46012.6|45992.6|46001.5|45981.5|2
1728268810000|2024-10-07 02:40:10|46014|45994|46014|45994|46017.6|45997.6|46012.6|45992.6|0
1728268820000|2024-10-07 02:40:20|46017.6|45997.6|46027.6|46007.6|46031.5|46011.5|46017.6|45997.6|2
1728268830000|2024-10-07 02:40:30|46023.7|46003.7|46008.7|45988.7|46023.7|46003.7|46008.7|45988.7|1
1728268840000|2024-10-07 02:40:40|46007.3|45987.3|45997.6|45977.6|46007.3|45987.3|45997.6|45977.6|0
1728268850000|2024-10-07 02:40:50|45993.7|45973.7|45984.8|45964.8|45993.7|45973.7|45984.8|45964.8|3
1728268860000|2024-10-07 02:41:00|45983.5|45963.5|45974.8|45954.8|45983.5|45963.5|45974.8|45954.8|5
1728268870000|2024-10-07 02:41:10|45974.9|45954.9|45973.7|45953.7|45979.9|45959.9|45973.7|45953.7|5
1728268880000|2024-10-07 02:41:20|45972.4|45952.4|45974.9|45954.9|45974.9|45954.9|45969.9|45949.9|5
1728268890000|2024-10-07 02:41:30|45979.9|45959.9|45981|45961|45981|45961|45979.9|45959.9|1
1728268900000|2024-10-07 02:41:40|45979.9|45959.9|45984.9|45964.9|45984.9|45964.9|45979.9|45959.9|0
1728268920000|2024-10-07 02:42:00|45988.5|45968.5|45991.2|45971.2|45991.2|45971.2|45986.2|45966.2|2
1728268930000|2024-10-07 02:42:10|45992.4|45972.4|45997.6|45977.6|45997.6|45977.6|45992.4|45972.4|1
1728268940000|2024-10-07 02:42:20|45999.9|45979.9|45997.4|45977.4|46004.9|45984.9|45997.4|45977.4|4
1728268950000|2024-10-07 02:42:30|45998.7|45978.7|45997.6|45977.6|45998.7|45978.7|45993.7|45973.7|0
1728268960000|2024-10-07 02:42:40|45996.2|45976.2|45997.6|45977.6|45997.6|45977.6|45992.6|45972.6|1
1728268970000|2024-10-07 02:42:50|45996.2|45976.2|45997.6|45977.6|45997.6|45977.6|45996.2|45976.2|0
1728268980000|2024-10-07 02:43:00|45994.9|45974.9|46007.6|45987.6|46007.6|45987.6|45993.7|45973.7|0
1728268990000|2024-10-07 02:43:10|46004.9|45984.9|45997.6|45977.6|46004.9|45984.9|45997.6|45977.6|0
1728269000000|2024-10-07 02:43:20|45994.9|45974.9|45984.9|45964.9|45994.9|45974.9|45984.9|45964.9|0
1728269010000|2024-10-07 02:43:30|45983.5|45963.5|45977.4|45957.4|45983.5|45963.5|45977.1|45957.1|0
1728269020000|2024-10-07 02:43:40|45976|45956|45977.4|45957.4|45978.7|45958.7|45976|45956|0
1728269030000|2024-10-07 02:43:50|45978.7|45958.7|45973.7|45953.7|45978.7|45958.7|45973.7|45953.7|0
1728269040000|2024-10-07 02:44:00|45961|45941|45953.5|45933.5|45961|45941|45953.5|45933.5|1
1728269050000|2024-10-07 02:44:10|45951|45931|45954.9|45934.9|45957.6|45937.6|45948.7|45928.7|2
1728269070000|2024-10-07 02:44:30|45959.9|45939.9|45966.2|45946.2|45966.2|45946.2|45959.9|45939.9|4
1728269080000|2024-10-07 02:44:40|45967.6|45947.6|45968.7|45948.7|45968.7|45948.7|45967.6|45947.6|0
1728269090000|2024-10-07 02:44:50|45967.6|45947.6|45967.6|45947.6|45969.9|45949.9|45967.6|45947.6|0
1728269100000|2024-10-07 02:45:00|45966.2|45946.2|45972.6|45952.6|45972.6|45952.6|45964.9|45944.9|0
1728269110000|2024-10-07 02:45:10|45974.9|45954.9|45972.6|45952.6|45974.9|45954.9|45972.6|45952.6|0
1728269120000|2024-10-07 02:45:20|45974.9|45954.9|45968.7|45948.7|45974.9|45954.9|45968.7|45948.7|0
1728269130000|2024-10-07 02:45:30|45966.5|45946.5|45967.6|45947.6|45967.6|45947.6|45966.5|45946.5|0
1728269140000|2024-10-07 02:45:40|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|0
1728269150000|2024-10-07 02:45:50|45967.6|45947.6|45973.7|45953.7|45973.7|45953.7|45967.6|45947.6|1
1728269160000|2024-10-07 02:46:00|45972.6|45952.6|45966.5|45946.5|45972.6|45952.6|45966.5|45946.5|1
1728269170000|2024-10-07 02:46:10|45967.9|45947.9|45969|45949|45969|45949|45967.9|45947.9|0
1728269180000|2024-10-07 02:46:20|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|45968.7|45948.7|1
1728269190000|2024-10-07 02:46:30|45967.6|45947.6|45949.9|45929.9|45967.6|45947.6|45949.9|45929.9|13
1728269200000|2024-10-07 02:46:40|45948.5|45928.5|45944.9|45924.9|45948.5|45928.5|45944.9|45924.9|1
1728269210000|2024-10-07 02:46:50|45943.7|45923.7|45947.6|45927.6|45947.6|45927.6|45943.7|45923.7|11
1728269220000|2024-10-07 02:47:00|45951.5|45931.5|45938.7|45918.7|45952.6|45932.6|45938.7|45918.7|5
1728269230000|2024-10-07 02:47:10|45934.9|45914.9|45947.6|45927.6|45947.6|45927.6|45929.9|45909.9|23
1728269240000|2024-10-07 02:47:20|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|0
1728269250000|2024-10-07 02:47:30|45952.6|45932.6|45946.2|45926.2|45952.6|45932.6|45946.2|45926.2|1
1728269260000|2024-10-07 02:47:40|45945.1|45925.1|45938.8|45918.8|45945.1|45925.1|45938.8|45918.8|2
1728269270000|2024-10-07 02:47:50|45937.4|45917.4|45951.3|45931.3|45951.3|45931.3|45929.9|45909.9|55
1728269280000|2024-10-07 02:48:00|45956.3|45936.3|45954.9|45934.9|45956.3|45936.3|45953.5|45933.5|3
1728269290000|2024-10-07 02:48:10|45956.3|45936.3|45957.6|45937.6|45957.6|45937.6|45956.3|45936.3|1
1728269300000|2024-10-07 02:48:20|45959|45939|45964.9|45944.9|45964.9|45944.9|45957.6|45937.6|0
1728269310000|2024-10-07 02:48:30|45969.9|45949.9|45968.8|45948.8|45972.6|45952.6|45968.8|45948.8|3
1728269320000|2024-10-07 02:48:40|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|1
1728269330000|2024-10-07 02:48:50|45971.3|45951.3|45968.8|45948.8|45971.3|45951.3|45968.8|45948.8|0
1728269340000|2024-10-07 02:49:00|45967.6|45947.6|45969.9|45949.9|45972.6|45952.6|45967.6|45947.6|1
1728269350000|2024-10-07 02:49:10|45971.3|45951.3|45973.8|45953.8|45973.8|45953.8|45971.3|45951.3|1
1728269360000|2024-10-07 02:49:20|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|0
1728269370000|2024-10-07 02:49:30|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|0
1728269380000|2024-10-07 02:49:40|45974.9|45954.9|45972.6|45952.6|45974.9|45954.9|45972.6|45952.6|3
1728269390000|2024-10-07 02:49:50|45974.9|45954.9|45976.3|45956.3|45976.3|45956.3|45974.9|45954.9|1
1728269400000|2024-10-07 02:50:00|45979|45959|45992.6|45972.6|45992.6|45972.6|45979|45959|1
1728269410000|2024-10-07 02:50:10|45993.8|45973.8|45996.3|45976.3|45998.8|45978.8|45993.8|45973.8|2
1728269420000|2024-10-07 02:50:20|45994.9|45974.9|45993.8|45973.8|45994.9|45974.9|45993.8|45973.8|3
1728269430000|2024-10-07 02:50:30|45991|45971|45989.9|45969.9|45991|45971|45989.9|45969.9|1
1728269440000|2024-10-07 02:50:40|45991|45971|45978.2|45958.2|45992.4|45972.4|45978.2|45958.2|2
1728269450000|2024-10-07 02:50:50|45977.1|45957.1|45974.6|45954.6|45977.1|45957.1|45974.6|45954.6|0
1728269460000|2024-10-07 02:51:00|45971|45951|45969.6|45949.6|45971|45951|45969.6|45949.6|0
1728269470000|2024-10-07 02:51:10|45971|45951|45974.9|45954.9|45974.9|45954.9|45969.6|45949.6|5
1728269480000|2024-10-07 02:51:20|45976.3|45956.3|45974.9|45954.9|45977.4|45957.4|45974.9|45954.9|1
1728269490000|2024-10-07 02:51:30|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|45969.9|45949.9|2
1728269500000|2024-10-07 02:51:40|45968.8|45948.8|45959.9|45939.9|45968.8|45948.8|45959.9|45939.9|0
1728269510000|2024-10-07 02:51:50|45958.5|45938.5|45959.9|45939.9|45959.9|45939.9|45958.5|45938.5|0
1728269520000|2024-10-07 02:52:00|45958.5|45938.5|45954.9|45934.9|45959.9|45939.9|45954.9|45934.9|4
1728269530000|2024-10-07 02:52:10|45949.9|45929.9|45946|45926|45949.9|45929.9|45946|45926|0
1728269540000|2024-10-07 02:52:20|45944.9|45924.9|45937.1|45917.1|45944.9|45924.9|45936|45916|3
1728269550000|2024-10-07 02:52:30|45935.7|45915.7|45935.7|45915.7|45935.7|45915.7|45935.7|45915.7|5
1728269560000|2024-10-07 02:52:40|45934.6|45914.6|45929.6|45909.6|45934.6|45914.6|45929.6|45909.6|2
1728269570000|2024-10-07 02:52:50|45927.1|45907.1|45939.6|45919.6|45939.6|45919.6|45927.1|45907.1|3
1728269580000|2024-10-07 02:53:00|45937.1|45917.1|45934.6|45914.6|45939.6|45919.6|45934.6|45914.6|2
1728269590000|2024-10-07 02:53:10|45932.1|45912.1|45932.1|45912.1|45932.1|45912.1|45932.1|45912.1|1
1728269600000|2024-10-07 02:53:20|45929.6|45909.6|45945.7|45925.7|45947.1|45927.1|45929.6|45909.6|11
1728269610000|2024-10-07 02:53:30|45944.6|45924.6|45945.7|45925.7|45947.1|45927.1|45944.6|45924.6|1
1728269620000|2024-10-07 02:53:40|45944.6|45924.6|45947.1|45927.1|45947.1|45927.1|45944.6|45924.6|1
1728269630000|2024-10-07 02:53:50|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|0
1728269640000|2024-10-07 02:54:00|45954.4|45934.4|45957.1|45937.1|45957.1|45937.1|45954.4|45934.4|1
1728269650000|2024-10-07 02:54:10|45961|45941|45959.6|45939.6|45961|45941|45959.6|45939.6|0
1728269660000|2024-10-07 02:54:20|45957.1|45937.1|45962.1|45942.1|45962.1|45942.1|45957.1|45937.1|2
1728269670000|2024-10-07 02:54:30|45959.6|45939.6|45957.1|45937.1|45961|45941|45953.5|45933.5|0
1728269680000|2024-10-07 02:54:40|45954.9|45934.9|45952.1|45932.1|45954.9|45934.9|45952.1|45932.1|0
1728269700000|2024-10-07 02:55:00|45949.6|45929.6|45934.6|45914.6|45949.6|45929.6|45934.6|45914.6|7
1728269710000|2024-10-07 02:55:10|45932.1|45912.1|45929.6|45909.6|45932.1|45912.1|45929.6|45909.6|4
1728269720000|2024-10-07 02:55:20|45932.1|45912.1|45932.1|45912.1|45932.1|45912.1|45932.1|45912.1|0
1728269730000|2024-10-07 02:55:30|45937.1|45917.1|45937.1|45917.1|45939.6|45919.6|45937.1|45917.1|2
1728269750000|2024-10-07 02:55:50|45932.1|45912.1|45932.1|45912.1|45932.1|45912.1|45928.5|45908.5|1
1728269760000|2024-10-07 02:56:00|45929.6|45909.6|45932.1|45912.1|45932.1|45912.1|45929.6|45909.6|2
1728269770000|2024-10-07 02:56:10|45934.6|45914.6|45932.1|45912.1|45934.6|45914.6|45932.1|45912.1|1
1728269780000|2024-10-07 02:56:20|45936|45916|45937.1|45917.1|45937.1|45917.1|45936|45916|0
1728269790000|2024-10-07 02:56:30|45933.2|45913.2|45937.1|45917.1|45937.1|45917.1|45933.2|45913.2|0
1728269810000|2024-10-07 02:56:50|45939.9|45919.9|45942.1|45922.1|45942.1|45922.1|45937.1|45917.1|0
1728269820000|2024-10-07 02:57:00|45940.7|45920.7|45936|45916|45940.7|45920.7|45933.2|45913.2|0
1728269830000|2024-10-07 02:57:10|45934.9|45914.9|45921|45901|45934.9|45914.9|45921|45901|9
1728269840000|2024-10-07 02:57:20|45914.6|45894.6|45899.6|45879.6|45914.6|45894.6|45899.6|45879.6|16
1728269850000|2024-10-07 02:57:30|45897.1|45877.1|45894.6|45874.6|45899.6|45879.6|45894.6|45874.6|0
1728269860000|2024-10-07 02:57:40|45893.2|45873.2|45894.6|45874.6|45894.6|45874.6|45893.2|45873.2|1
1728269870000|2024-10-07 02:57:50|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|45891|45871|4
1728269880000|2024-10-07 02:58:00|45889.6|45869.6|45892.1|45872.1|45892.1|45872.1|45889.6|45869.6|1
1728269890000|2024-10-07 02:58:10|45894.6|45874.6|45894.6|45874.6|45894.6|45874.6|45894.6|45874.6|0
1728269900000|2024-10-07 02:58:20|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|1
1728269910000|2024-10-07 02:58:30|45889.6|45869.6|45877.1|45857.1|45889.6|45869.6|45873.3|45853.3|7
1728269920000|2024-10-07 02:58:40|45875.8|45855.8|45877.1|45857.1|45877.1|45857.1|45875.8|45855.8|1
1728269930000|2024-10-07 02:58:50|45878.5|45858.5|45884.6|45864.6|45884.6|45864.6|45878.5|45858.5|9
1728269940000|2024-10-07 02:59:00|45883.5|45863.5|45882.1|45862.1|45883.5|45863.5|45882.1|45862.1|0
1728269950000|2024-10-07 02:59:10|45883.5|45863.5|45882.1|45862.1|45884.6|45864.6|45882.1|45862.1|0
1728269960000|2024-10-07 02:59:20|45884.6|45864.6|45897.1|45877.1|45899.9|45879.9|45884.6|45864.6|9
1728269970000|2024-10-07 02:59:30|45898.3|45878.3|45899.4|45879.4|45899.4|45879.4|45894.4|45874.4|2
1728269980000|2024-10-07 02:59:40|45902.1|45882.1|45899.4|45879.4|45904.4|45884.4|45899.4|45879.4|2
1728269990000|2024-10-07 02:59:50|45896.6|45876.6|45894.4|45874.4|45899.4|45879.4|45894.4|45874.4|0
1728270000000|2024-10-07 03:00:00|45890.5|45870.5|45879.4|45859.4|45890.5|45870.5|45879.4|45859.4|18
1728270010000|2024-10-07 03:00:10|45883.3|45863.3|45884.4|45864.4|45884.4|45864.4|45883.3|45863.3|0
1728270020000|2024-10-07 03:00:20|45886.9|45866.9|45887.1|45867.1|45889.4|45869.4|45884.4|45864.4|0
1728270030000|2024-10-07 03:00:30|45889.4|45869.4|45884.4|45864.4|45889.4|45869.4|45884.4|45864.4|2
1728270040000|2024-10-07 03:00:40|45883.3|45863.3|45879.4|45859.4|45884.4|45864.4|45879.4|45859.4|7
1728270060000|2024-10-07 03:01:00|45883|45863|45883|45863|45883|45863|45883|45863|1
1728270070000|2024-10-07 03:01:10|45884.4|45864.4|45894.4|45874.4|45894.4|45874.4|45884.4|45864.4|6
1728270080000|2024-10-07 03:01:20|||||||||2
1728270090000|2024-10-07 03:01:30|45893|45873|45889.4|45869.4|45893|45873|45889.4|45869.4|5
1728270120000|2024-10-07 03:02:00|45884.4|45864.4|45884.4|45864.4|45884.4|45864.4|45884.4|45864.4|0
1728270130000|2024-10-07 03:02:10|45886.9|45866.9|45891.9|45871.9|45891.9|45871.9|45886.9|45866.9|2
1728270140000|2024-10-07 03:02:20|45893.3|45873.3|45894.4|45874.4|45894.4|45874.4|45893.3|45873.3|0
1728270170000|2024-10-07 03:02:50|||||||||5
1728270180000|2024-10-07 03:03:00|||||||||3
1728270190000|2024-10-07 03:03:10|45895.8|45875.8|45894.4|45874.4|45895.8|45875.8|45894.4|45874.4|0
1728270200000|2024-10-07 03:03:20|45898|45878|45879.4|45859.4|45898|45878|45879.4|45859.4|25
1728270230000|2024-10-07 03:03:50|45880.8|45860.8|45889.4|45869.4|45889.4|45869.4|45880.8|45860.8|8
1728270240000|2024-10-07 03:04:00|45884.4|45864.4|45884.4|45864.4|45884.4|45864.4|45880.5|45860.5|2
1728270250000|2024-10-07 03:04:10|45885.8|45865.8|45887.1|45867.1|45887.1|45867.1|45885.8|45865.8|1
1728270260000|2024-10-07 03:04:20|45889.4|45869.4|45889.4|45869.4|45894.4|45874.4|45889.4|45869.4|0
1728270280000|2024-10-07 03:04:40|45890.8|45870.8|45894.4|45874.4|45894.4|45874.4|45890.8|45870.8|1
1728270290000|2024-10-07 03:04:50|||||||||1
1728270310000|2024-10-07 03:05:10|45898|45878|45899.4|45879.4|45899.4|45879.4|45898|45878|1
1728270330000|2024-10-07 03:05:30|45901.9|45881.9|45901.9|45881.9|45901.9|45881.9|45901.9|45881.9|5
1728270340000|2024-10-07 03:05:40|45904.4|45884.4|45899.4|45879.4|45904.4|45884.4|45899.4|45879.4|1
1728270350000|2024-10-07 03:05:50|45898.3|45878.3|45885.5|45865.5|45898.3|45878.3|45885.5|45865.5|7
1728270360000|2024-10-07 03:06:00|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|1
1728270370000|2024-10-07 03:06:10|45884.4|45864.4|45879.4|45859.4|45884.4|45864.4|45879.4|45859.4|4
1728270380000|2024-10-07 03:06:20|45876.9|45856.9|45869.4|45849.4|45876.9|45856.9|45869.4|45849.4|7
1728270390000|2024-10-07 03:06:30|45861.6|45841.6|45860.5|45840.5|45861.6|45841.6|45856.9|45836.9|17
1728270400000|2024-10-07 03:06:40|45861.9|45841.9|45858.3|45838.3|45861.9|45841.9|45858.3|45838.3|3
1728270410000|2024-10-07 03:06:50|45855.5|45835.5|45853|45833|45855.5|45835.5|45853|45833|5
1728270420000|2024-10-07 03:07:00|45854.4|45834.4|45863.3|45843.3|45863.3|45843.3|45854.4|45834.4|6
1728270430000|2024-10-07 03:07:10|45864.7|45844.7|45869.4|45849.4|45869.4|45849.4|45864.7|45844.7|4
1728270440000|2024-10-07 03:07:20|||||||||1
1728270450000|2024-10-07 03:07:30|45870.5|45850.5|45868|45848|45871.9|45851.9|45868|45848|0
1728270460000|2024-10-07 03:07:40|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|0
1728270470000|2024-10-07 03:07:50|45865.8|45845.8|45854.4|45834.4|45865.8|45845.8|45854.4|45834.4|11
1728270480000|2024-10-07 03:08:00|45853.3|45833.3|45859.4|45839.4|45859.4|45839.4|45853.3|45833.3|1
1728270490000|2024-10-07 03:08:10|45860.8|45840.8|45864.4|45844.4|45865.8|45845.8|45860.8|45840.8|3
1728270500000|2024-10-07 03:08:20|45863|45843|45864.4|45844.4|45864.4|45844.4|45861.9|45841.9|1
1728270510000|2024-10-07 03:08:30|45863|45843|45864.4|45844.4|45864.4|45844.4|45861.9|45841.9|2
1728270520000|2024-10-07 03:08:40|45863|45843|45864.4|45844.4|45864.4|45844.4|45861.9|45841.9|0
1728270530000|2024-10-07 03:08:50|45863|45843|45864.4|45844.4|45864.4|45844.4|45861.9|45841.9|2
1728270540000|2024-10-07 03:09:00|45861.9|45841.9|45865.8|45845.8|45865.8|45845.8|45859.4|45839.4|3
1728270550000|2024-10-07 03:09:10|45868.3|45848.3|45874.4|45854.4|45874.4|45854.4|45868.3|45848.3|1
1728270560000|2024-10-07 03:09:20|45871.6|45851.6|45854.4|45834.4|45871.6|45851.6|45851.9|45831.9|215
1728270570000|2024-10-07 03:09:30|45857.2|45837.2|45854.4|45834.4|45859.4|45839.4|45854.4|45834.4|6
1728270580000|2024-10-07 03:09:40|45857.2|45837.2|45859.4|45839.4|45859.4|45839.4|45857.2|45837.2|5
1728270590000|2024-10-07 03:09:50|45861.9|45841.9|45864.4|45844.4|45864.4|45844.4|45860.5|45840.5|0
1728270600000|2024-10-07 03:10:00|45865.8|45845.8|45869.4|45849.4|45869.4|45849.4|45864.4|45844.4|0
1728270610000|2024-10-07 03:10:10|45871.9|45851.9|45874.4|45854.4|45874.4|45854.4|45871.9|45851.9|2
1728270620000|2024-10-07 03:10:20|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|0
1728270630000|2024-10-07 03:10:30|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|0
1728270640000|2024-10-07 03:10:40|45877.2|45857.2|45876.9|45856.9|45884.4|45864.4|45876.9|45856.9|3
1728270650000|2024-10-07 03:10:50|45879.4|45859.4|45878.3|45858.3|45879.4|45859.4|45874.4|45854.4|2
1728270660000|2024-10-07 03:11:00|45879.4|45859.4|45889.4|45869.4|45889.4|45869.4|45879.4|45859.4|2
1728270690000|2024-10-07 03:11:30|45886.9|45866.9|45884.4|45864.4|45889.4|45869.4|45881.9|45861.9|6
1728270700000|2024-10-07 03:11:40|45885.5|45865.5|45888.3|45868.3|45888.3|45868.3|45885.5|45865.5|0
1728270710000|2024-10-07 03:11:50|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|45889.4|45869.4|0
1728270720000|2024-10-07 03:12:00|45888|45868|45889.4|45869.4|45889.4|45869.4|45884.4|45864.4|2
1728270730000|2024-10-07 03:12:10|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|45895.8|45875.8|9
1728270740000|2024-10-07 03:12:20|45897.2|45877.2|45909.4|45889.4|45909.4|45889.4|45897.2|45877.2|11
1728270750000|2024-10-07 03:12:30|45910.8|45890.8|45914.4|45894.4|45914.4|45894.4|45910.8|45890.8|3
1728270760000|2024-10-07 03:12:40|45911.6|45891.6|45908.3|45888.3|45913.3|45893.3|45908.3|45888.3|0
1728270770000|2024-10-07 03:12:50|45904.4|45884.4|45903.3|45883.3|45904.4|45884.4|45903.3|45883.3|0
1728270780000|2024-10-07 03:13:00|45904.4|45884.4|45903.3|45883.3|45904.4|45884.4|45903.3|45883.3|2
1728270790000|2024-10-07 03:13:10|45899.4|45879.4|45895.5|45875.5|45899.4|45879.4|45895.5|45875.5|1
1728270800000|2024-10-07 03:13:20|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|0
1728270810000|2024-10-07 03:13:30|45890.5|45870.5|45884.4|45864.4|45890.5|45870.5|45884.4|45864.4|0
1728270820000|2024-10-07 03:13:40|45885.5|45865.5|45888.3|45868.3|45888.3|45868.3|45884.4|45864.4|2
1728270830000|2024-10-07 03:13:50|45889.4|45869.4|45889.4|45869.4|45890.5|45870.5|45889.4|45869.4|1
1728270840000|2024-10-07 03:14:00|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|0
1728270850000|2024-10-07 03:14:10|45894.4|45874.4|45893.3|45873.3|45894.4|45874.4|45893.3|45873.3|1
1728270860000|2024-10-07 03:14:20|45890.5|45870.5|45893.3|45873.3|45893.3|45873.3|45890.5|45870.5|1
1728270870000|2024-10-07 03:14:30|45886.9|45866.9|45882.2|45862.2|45886.9|45866.9|45882.2|45862.2|4
1728270880000|2024-10-07 03:14:40|45880.8|45860.8|45880.8|45860.8|45881.9|45861.9|45880.8|45860.8|0
1728270890000|2024-10-07 03:14:50|45879.4|45859.4|45876.9|45856.9|45879.4|45859.4|45876.9|45856.9|1
1728270900000|2024-10-07 03:15:00|45874.7|45854.7|45866.9|45846.9|45874.7|45854.7|45865.5|45845.5|3
1728270910000|2024-10-07 03:15:10|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|45868.3|45848.3|0
1728270920000|2024-10-07 03:15:20|45869.4|45849.4|45865.8|45845.8|45869.4|45849.4|45865.8|45845.8|0
1728270930000|2024-10-07 03:15:30|45866.9|45846.9|45866.9|45846.9|45869.4|45849.4|45864.4|45844.4|0
1728270940000|2024-10-07 03:15:40|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|45869.4|45849.4|0
1728270950000|2024-10-07 03:15:50|45870.8|45850.8|45873|45853|45873|45853|45870.8|45850.8|0
1728270960000|2024-10-07 03:16:00|45874.4|45854.4|45884.4|45864.4|45884.4|45864.4|45874.4|45854.4|1
1728270980000|2024-10-07 03:16:20|45883.3|45863.3|45874.4|45854.4|45883.3|45863.3|45874.4|45854.4|2
1728270990000|2024-10-07 03:16:30|45870.5|45850.5|45869.4|45849.4|45871.7|45851.7|45869.4|45849.4|0
1728271010000|2024-10-07 03:16:50|45870.8|45850.8|45879.4|45859.4|45879.4|45859.4|45870.8|45850.8|1
1728271020000|2024-10-07 03:17:00|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|3
1728271030000|2024-10-07 03:17:10|45875.5|45855.5|45871.9|45851.9|45875.5|45855.5|45870.5|45850.5|1
1728271040000|2024-10-07 03:17:20|45869.4|45849.4|45876.9|45856.9|45876.9|45856.9|45869.4|45849.4|5
1728271050000|2024-10-07 03:17:30|45879.4|45859.4|45881.9|45861.9|45881.9|45861.9|45879.4|45859.4|2
1728271060000|2024-10-07 03:17:40|45883|45863|45884.4|45864.4|45888.3|45868.3|45883|45863|1
1728271070000|2024-10-07 03:17:50|45888.3|45868.3|45889.4|45869.4|45889.4|45869.4|45888.3|45868.3|0
1728271090000|2024-10-07 03:18:10|45884.4|45864.4|45884.4|45864.4|45884.4|45864.4|45884.4|45864.4|2
1728271100000|2024-10-07 03:18:20|45885.5|45865.5|45886.7|45866.7|45886.7|45866.7|45884.4|45864.4|0
1728271110000|2024-10-07 03:18:30|45888|45868|45890.8|45870.8|45893.3|45873.3|45888|45868|9
1728271120000|2024-10-07 03:18:40|45889.4|45869.4|45886.9|45866.9|45889.4|45869.4|45886.9|45866.9|1
1728271130000|2024-10-07 03:18:50|45883|45863|45878|45858|45883|45863|45878|45858|1
1728271140000|2024-10-07 03:19:00|45879.4|45859.4|45874.4|45854.4|45879.4|45859.4|45870.5|45850.5|4
1728271150000|2024-10-07 03:19:10|45875.5|45855.5|45875.5|45855.5|45875.5|45855.5|45875.5|45855.5|0
1728271170000|2024-10-07 03:19:30|45879.4|45859.4|45879.4|45859.4|45880.5|45860.5|45879.4|45859.4|0
1728271180000|2024-10-07 03:19:40|45876.7|45856.7|45875.5|45855.5|45876.7|45856.7|45875.5|45855.5|3
1728271190000|2024-10-07 03:19:50|45876.7|45856.7|45875.5|45855.5|45880.5|45860.5|45875.5|45855.5|1
1728271200000|2024-10-07 03:20:00|45878.3|45858.3|45865.5|45845.5|45879.4|45859.4|45865.5|45845.5|3
1728271210000|2024-10-07 03:20:10|45864.2|45844.2|45856.7|45836.7|45864.2|45844.2|45856.7|45836.7|9
1728271220000|2024-10-07 03:20:20|45855.5|45835.5|45845.5|45825.5|45855.5|45835.5|45845.5|45825.5|5
1728271230000|2024-10-07 03:20:30|45846.9|45826.9|45844.4|45824.4|45846.9|45826.9|45844.4|45824.4|1
1728271240000|2024-10-07 03:20:40|45839.4|45819.4|45845.5|45825.5|45845.5|45825.5|45839.4|45819.4|7
1728271250000|2024-10-07 03:20:50|45846.9|45826.9|45851.9|45831.9|45851.9|45831.9|45846.9|45826.9|1
1728271260000|2024-10-07 03:21:00|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|5
1728271270000|2024-10-07 03:21:10|45845.8|45825.8|45846.9|45826.9|45846.9|45826.9|45844.4|45824.4|3
1728271280000|2024-10-07 03:21:20|45844.4|45824.4|45840.6|45820.6|45844.4|45824.4|45840.6|45820.6|0
1728271290000|2024-10-07 03:21:30|45839.4|45819.4|45824.4|45804.4|45839.4|45819.4|45824.4|45804.4|7
1728271300000|2024-10-07 03:21:40|45820.8|45800.8|45821.9|45801.9|45823.3|45803.3|45820.8|45800.8|4
1728271310000|2024-10-07 03:21:50|45820.6|45800.6|45820.6|45800.6|45823.3|45803.3|45819.4|45799.4|8
1728271320000|2024-10-07 03:22:00|45819.2|45799.2|45820.6|45800.6|45820.6|45800.6|45819.2|45799.2|3
1728271330000|2024-10-07 03:22:10|45821.9|45801.9|45834.4|45814.4|45834.4|45814.4|45820.6|45800.6|15
1728271340000|2024-10-07 03:22:20|45833.3|45813.3|45835.6|45815.6|45835.6|45815.6|45833.3|45813.3|0
1728271350000|2024-10-07 03:22:30|45838.1|45818.1|45840.6|45820.6|45841.9|45821.9|45835.6|45815.6|4
1728271360000|2024-10-07 03:22:40|45843.1|45823.1|45843.1|45823.1|45844.4|45824.4|45843.1|45823.1|0
1728271370000|2024-10-07 03:22:50|45844.4|45824.4|45839.4|45819.4|45844.4|45824.4|45839.4|45819.4|6
1728271380000|2024-10-07 03:23:00|45835.6|45815.6|45830.6|45810.6|45835.6|45815.6|45830.6|45810.6|5
1728271390000|2024-10-07 03:23:10|45833.1|45813.1|45834.4|45814.4|45834.4|45814.4|45833.1|45813.1|0
1728271400000|2024-10-07 03:23:20|||||||||3
1728271410000|2024-10-07 03:23:30|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|0
1728271420000|2024-10-07 03:23:40|45834.4|45814.4|45829.4|45809.4|45834.4|45814.4|45829.4|45809.4|0
1728271440000|2024-10-07 03:24:00|45833.3|45813.3|45832.2|45812.2|45833.3|45813.3|45830.8|45810.8|3
1728271450000|2024-10-07 03:24:10|45833.6|45813.6|45829.4|45809.4|45833.6|45813.6|45829.4|45809.4|0
1728271460000|2024-10-07 03:24:20|45830.8|45810.8|45829.4|45809.4|45830.8|45810.8|45829.4|45809.4|0
1728271470000|2024-10-07 03:24:30|45828.3|45808.3|45824.7|45804.7|45828.3|45808.3|45824.7|45804.7|1
1728271480000|2024-10-07 03:24:40|45823.3|45803.3|45818.3|45798.3|45823.3|45803.3|45818.3|45798.3|0
1728271490000|2024-10-07 03:24:50|45817.2|45797.2|45817.2|45797.2|45817.2|45797.2|45817.2|45797.2|1
1728271500000|2024-10-07 03:25:00|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|3
1728271510000|2024-10-07 03:25:10|45819.4|45799.4|45820.8|45800.8|45820.8|45800.8|45819.4|45799.4|0
1728271520000|2024-10-07 03:25:20|45822.2|45802.2|45823.3|45803.3|45823.3|45803.3|45820.8|45800.8|1
1728271530000|2024-10-07 03:25:30|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|2
1728271550000|2024-10-07 03:25:50|45827.2|45807.2|45831.1|45811.1|45831.1|45811.1|45827.2|45807.2|1
1728271560000|2024-10-07 03:26:00|45828.3|45808.3|45825.6|45805.6|45828.3|45808.3|45825.6|45805.6|7
1728271570000|2024-10-07 03:26:10|45824.4|45804.4|45823.3|45803.3|45824.4|45804.4|45823.3|45803.3|0
1728271590000|2024-10-07 03:26:30|45819.4|45799.4|45813.1|45793.1|45819.4|45799.4|45813.1|45793.1|7
1728271600000|2024-10-07 03:26:40|45810.3|45790.3|45810.8|45790.8|45810.8|45790.8|45806.9|45786.9|4
1728271610000|2024-10-07 03:26:50|||||||||2
1728271620000|2024-10-07 03:27:00|45811.9|45791.9|45822.2|45802.2|45822.2|45802.2|45811.9|45791.9|9
1728271630000|2024-10-07 03:27:10|45820.8|45800.8|45823.3|45803.3|45823.3|45803.3|45819.7|45799.7|1
1728271640000|2024-10-07 03:27:20|45821.9|45801.9|45816.9|45796.9|45823.3|45803.3|45816.9|45796.9|4
1728271650000|2024-10-07 03:27:30|45814.4|45794.4|45813.1|45793.1|45814.5|45794.5|45813.1|45793.1|0
1728271660000|2024-10-07 03:27:40|45814.5|45794.5|45814.5|45794.5|45817|45797|45814.5|45794.5|3
1728271670000|2024-10-07 03:27:50|45818.1|45798.1|45817|45797|45818.1|45798.1|45817|45797|0
1728271680000|2024-10-07 03:28:00|45814.5|45794.5|45816.1|45796.1|45816.1|45796.1|45814.5|45794.5|1
1728271690000|2024-10-07 03:28:10|45817|45797|45817.2|45797.2|45817.2|45797.2|45817|45797|0
1728271700000|2024-10-07 03:28:20|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|3
1728271710000|2024-10-07 03:28:30|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|1
1728271720000|2024-10-07 03:28:40|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|0
1728271730000|2024-10-07 03:28:50|45817.2|45797.2|45815.8|45795.8|45817.2|45797.2|45815.8|45795.8|1
1728271740000|2024-10-07 03:29:00|45817.2|45797.2|45817.2|45797.2|45817.2|45797.2|45813.3|45793.3|0
1728271750000|2024-10-07 03:29:10|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|9
1728271760000|2024-10-07 03:29:20|45817|45797|45814.5|45794.5|45819.5|45799.5|45814.5|45794.5|2
1728271770000|2024-10-07 03:29:30|45817.2|45797.2|45818.3|45798.3|45818.3|45798.3|45817.2|45797.2|0
1728271780000|2024-10-07 03:29:40|45819.5|45799.5|45820.8|45800.8|45820.8|45800.8|45819.5|45799.5|0
1728271790000|2024-10-07 03:29:50|45824.7|45804.7|45825.8|45805.8|45827|45807|45824.7|45804.7|4
1728271800000|2024-10-07 03:30:00|45829.5|45809.5|45829.5|45809.5|45837|45817|45829.5|45809.5|8
1728271810000|2024-10-07 03:30:10|45830.8|45810.8|45833.3|45813.3|45833.3|45813.3|45829.5|45809.5|1
1728271820000|2024-10-07 03:30:20|45830.6|45810.6|45829.5|45809.5|45830.6|45810.6|45829.5|45809.5|2
1728271830000|2024-10-07 03:30:30|||||||||1
1728271840000|2024-10-07 03:30:40|45833.3|45813.3|45833.3|45813.3|45834.5|45814.5|45833.3|45813.3|1
1728271850000|2024-10-07 03:30:50|45830.8|45810.8|45837.2|45817.2|45837.2|45817.2|45830.8|45810.8|0
1728271860000|2024-10-07 03:31:00|45838.3|45818.3|45838.3|45818.3|45840.8|45820.8|45838.3|45818.3|1
1728271870000|2024-10-07 03:31:10|45835.6|45815.6|45837|45817|45837|45817|45835.6|45815.6|0
1728271880000|2024-10-07 03:31:20|45838.3|45818.3|45839.5|45819.5|45839.5|45819.5|45835.6|45815.6|3
1728271890000|2024-10-07 03:31:30|45840.6|45820.6|45839.5|45819.5|45840.6|45820.6|45839.5|45819.5|0
1728271900000|2024-10-07 03:31:40|45840.6|45820.6|45845.8|45825.8|45845.8|45825.8|45840.6|45820.6|1
1728271910000|2024-10-07 03:31:50|45847.2|45827.2|45853.3|45833.3|45853.3|45833.3|45847.2|45827.2|6
1728271920000|2024-10-07 03:32:00|45854.7|45834.7|45852.2|45832.2|45857.5|45837.5|45852.2|45832.2|7
1728271930000|2024-10-07 03:32:10|45853.6|45833.6|45852.2|45832.2|45857.2|45837.2|45852.2|45832.2|2
1728271940000|2024-10-07 03:32:20|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|45848.6|45828.6|1
1728271950000|2024-10-07 03:32:30|45847.2|45827.2|45843.6|45823.6|45847.2|45827.2|45843.6|45823.6|0
1728271960000|2024-10-07 03:32:40|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|0
1728271970000|2024-10-07 03:32:50|||||||||2
1728271980000|2024-10-07 03:33:00|45843.3|45823.3|45843.3|45823.3|45843.3|45823.3|45843.3|45823.3|0
1728271990000|2024-10-07 03:33:10|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|0
1728272000000|2024-10-07 03:33:20|45838.3|45818.3|45834.7|45814.7|45838.3|45818.3|45834.7|45814.7|2
1728272010000|2024-10-07 03:33:30|45833.6|45813.6|45836.1|45816.1|45836.1|45816.1|45833.6|45813.6|0
1728272030000|2024-10-07 03:33:50|45837.2|45817.2|45842.2|45822.2|45842.2|45822.2|45837.2|45817.2|4
1728272040000|2024-10-07 03:34:00|||||||||3
1728272050000|2024-10-07 03:34:10|45840|45820|45838.6|45818.6|45840|45820|45838.6|45818.6|2
1728272060000|2024-10-07 03:34:20|45837.2|45817.2|45834.7|45814.7|45837.2|45817.2|45834.7|45814.7|0
1728272070000|2024-10-07 03:34:30|45836.1|45816.1|45832.2|45812.2|45836.1|45816.1|45832.2|45812.2|0
1728272080000|2024-10-07 03:34:40|45834.7|45814.7|45837.2|45817.2|45837.2|45817.2|45834.7|45814.7|0
1728272090000|2024-10-07 03:34:50|45840|45820|45840|45820|45841.1|45821.1|45840|45820|2
1728272100000|2024-10-07 03:35:00|45841.1|45821.1|45846.1|45826.1|45846.1|45826.1|45841.1|45821.1|0
1728272120000|2024-10-07 03:35:20|45845|45825|45842.2|45822.2|45846.1|45826.1|45842.2|45822.2|0
1728272130000|2024-10-07 03:35:30|45841.1|45821.1|45839.7|45819.7|45842.2|45822.2|45839.7|45819.7|0
1728272140000|2024-10-07 03:35:40|45838.6|45818.6|45838.6|45818.6|45838.6|45818.6|45837.2|45817.2|0
1728272160000|2024-10-07 03:36:00|45839.7|45819.7|45842.2|45822.2|45842.2|45822.2|45838.6|45818.6|1
1728272180000|2024-10-07 03:36:20|45841.1|45821.1|45846.1|45826.1|45846.1|45826.1|45841.1|45821.1|1
1728272190000|2024-10-07 03:36:30|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|2
1728272200000|2024-10-07 03:36:40|45842.2|45822.2|45840|45820|45842.2|45822.2|45840|45820|0
1728272210000|2024-10-07 03:36:50|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|45842.2|45822.2|0
1728272220000|2024-10-07 03:37:00|45840|45820|45840|45820|45840|45820|45840|45820|1
1728272230000|2024-10-07 03:37:10|45837.5|45817.5|45837.5|45817.5|45837.5|45817.5|45837.5|45817.5|0
1728272240000|2024-10-07 03:37:20|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|1
1728272250000|2024-10-07 03:37:30|45838.6|45818.6|45841.1|45821.1|45841.1|45821.1|45838.6|45818.6|7
1728272270000|2024-10-07 03:37:50|45845|45825|45845|45825|45845|45825|45845|45825|0
1728272280000|2024-10-07 03:38:00|45846.1|45826.1|45846.1|45826.1|45846.1|45826.1|45842.2|45822.2|0
1728272290000|2024-10-07 03:38:10|45848.9|45828.9|45848.9|45828.9|45848.9|45828.9|45848.9|45828.9|0
1728272300000|2024-10-07 03:38:20|45847.5|45827.5|45851.1|45831.1|45851.1|45831.1|45846.1|45826.1|1
1728272310000|2024-10-07 03:38:30|||||||||2
1728272320000|2024-10-07 03:38:40|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|45853.6|45833.6|1
1728272330000|2024-10-07 03:38:50|45855|45835|45870.9|45850.9|45870.9|45850.9|45855|45835|2
1728272340000|2024-10-07 03:39:00|45873.4|45853.4|45868.4|45848.4|45873.4|45853.4|45868.4|45848.4|1
1728272350000|2024-10-07 03:39:10|45867|45847|45868.4|45848.4|45868.4|45848.4|45867|45847|0
1728272360000|2024-10-07 03:39:20|45864.7|45844.7|45863.6|45843.6|45866.1|45846.1|45863.6|45843.6|1
1728272370000|2024-10-07 03:39:30|45866.1|45846.1|45867.2|45847.2|45867.2|45847.2|45866.1|45846.1|0
1728272380000|2024-10-07 03:39:40|45868.6|45848.6|45871.1|45851.1|45871.1|45851.1|45868.6|45848.6|0
1728272390000|2024-10-07 03:39:50|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|45871.1|45851.1|1
1728272400000|2024-10-07 03:40:00|45874.7|45854.7|45887.5|45867.5|45887.5|45867.5|45874.7|45854.7|6
1728272410000|2024-10-07 03:40:10|45890|45870|45893.9|45873.9|45893.9|45873.9|45890|45870|0
1728272420000|2024-10-07 03:40:20|45892.5|45872.5|45893.6|45873.6|45893.6|45873.6|45892.5|45872.5|2
1728272430000|2024-10-07 03:40:30|45892.5|45872.5|45882.2|45862.2|45892.5|45872.5|45882.2|45862.2|1
1728272440000|2024-10-07 03:40:40|||||||||3
1728272450000|2024-10-07 03:40:50|45878.6|45858.6|45876.1|45856.1|45878.6|45858.6|45876.1|45856.1|13
1728272460000|2024-10-07 03:41:00|45872|45852|45869.7|45849.7|45872|45852|45869.7|45849.7|5
1728272470000|2024-10-07 03:41:10|45867.2|45847.2|45866.1|45846.1|45867.2|45847.2|45864.7|45844.7|2
1728272490000|2024-10-07 03:41:30|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|1
1728272500000|2024-10-07 03:41:40|45866.1|45846.1|45867.3|45847.3|45867.3|45847.3|45863.4|45843.4|1
1728272510000|2024-10-07 03:41:50|45872.3|45852.3|45867.3|45847.3|45872.3|45852.3|45867.3|45847.3|0
1728272550000|2024-10-07 03:42:30|45869.5|45849.5|45882.3|45862.3|45887.3|45867.3|45869.5|45849.5|4
1728272560000|2024-10-07 03:42:40|45883.6|45863.6|45884.8|45864.8|45884.8|45864.8|45883.6|45863.6|0
1728272570000|2024-10-07 03:42:50|45883.6|45863.6|45888.4|45868.4|45888.4|45868.4|45883.6|45863.6|0
1728272580000|2024-10-07 03:43:00|45889.5|45869.5|45899.8|45879.8|45899.8|45879.8|45888.4|45868.4|6
1728272590000|2024-10-07 03:43:10|45895.6|45875.6|45888.4|45868.4|45895.6|45875.6|45888.4|45868.4|9
1728272600000|2024-10-07 03:43:20|45889.8|45869.8|45889.8|45869.8|45892.3|45872.3|45888.4|45868.4|0
1728272610000|2024-10-07 03:43:30|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|0
1728272640000|2024-10-07 03:44:00|45885.9|45865.9|45887.3|45867.3|45887.3|45867.3|45884.8|45864.8|0
1728272650000|2024-10-07 03:44:10|45889.8|45869.8|45889.8|45869.8|45889.8|45869.8|45889.8|45869.8|0
1728272670000|2024-10-07 03:44:30|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|1
1728272680000|2024-10-07 03:44:40|45889.8|45869.8|45891.1|45871.1|45892.3|45872.3|45888.4|45868.4|1
1728272690000|2024-10-07 03:44:50|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45888.4|45868.4|0
1728272700000|2024-10-07 03:45:00|45888.4|45868.4|45889.8|45869.8|45889.8|45869.8|45888.4|45868.4|1
1728272710000|2024-10-07 03:45:10|45890.9|45870.9|45893.4|45873.4|45893.4|45873.4|45889.8|45869.8|0
1728272720000|2024-10-07 03:45:20|45893.6|45873.6|45892.3|45872.3|45897.3|45877.3|45892.3|45872.3|2
1728272730000|2024-10-07 03:45:30|45889.8|45869.8|45892.3|45872.3|45892.3|45872.3|45889.8|45869.8|1
1728272750000|2024-10-07 03:45:50|45893.4|45873.4|45892.3|45872.3|45893.4|45873.4|45892.3|45872.3|0
1728272760000|2024-10-07 03:46:00|45893.4|45873.4|45889.8|45869.8|45893.4|45873.4|45889.8|45869.8|0
1728272800000|2024-10-07 03:46:40|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|1
1728272820000|2024-10-07 03:47:00|45882.3|45862.3|45879.8|45859.8|45882.3|45862.3|45879.8|45859.8|0
1728272830000|2024-10-07 03:47:10|45878.4|45858.4|45865.9|45845.9|45878.4|45858.4|45865.9|45845.9|5
1728272840000|2024-10-07 03:47:20|45864.5|45844.5|45865.9|45845.9|45865.9|45845.9|45864.5|45844.5|0
1728272860000|2024-10-07 03:47:40|45864.5|45844.5|45865.9|45845.9|45865.9|45845.9|45864.5|45844.5|1
1728272880000|2024-10-07 03:48:00|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|2
1728272890000|2024-10-07 03:48:10|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|2
1728272900000|2024-10-07 03:48:20|45872.3|45852.3|45873.4|45853.4|45873.4|45853.4|45872.3|45852.3|0
1728272910000|2024-10-07 03:48:30|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|2
1728272920000|2024-10-07 03:48:40|45875.9|45855.9|45877.3|45857.3|45877.3|45857.3|45873.4|45853.4|1
1728272930000|2024-10-07 03:48:50|45874.8|45854.8|45873.4|45853.4|45874.8|45854.8|45873.4|45853.4|0
1728272940000|2024-10-07 03:49:00|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|0
1728272960000|2024-10-07 03:49:20|45870.9|45850.9|45869.8|45849.8|45872.3|45852.3|45869.8|45849.8|0
1728272980000|2024-10-07 03:49:40|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|3
1728272990000|2024-10-07 03:49:50|45869.8|45849.8|45868.4|45848.4|45872.3|45852.3|45867.3|45847.3|2
1728273000000|2024-10-07 03:50:00|45871.2|45851.2|45873.4|45853.4|45873.4|45853.4|45871.2|45851.2|0
1728273010000|2024-10-07 03:50:10|45876.2|45856.2|45878.4|45858.4|45878.4|45858.4|45876.2|45856.2|0
1728273020000|2024-10-07 03:50:20|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|0
1728273030000|2024-10-07 03:50:30|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|0
1728273040000|2024-10-07 03:50:40|45886.2|45866.2|45888.7|45868.7|45888.7|45868.7|45886.2|45866.2|0
1728273050000|2024-10-07 03:50:50|45889.8|45869.8|45888.4|45868.4|45889.8|45869.8|45888.4|45868.4|2
1728273060000|2024-10-07 03:51:00|45887.3|45867.3|45889.8|45869.8|45889.8|45869.8|45887.3|45867.3|1
1728273070000|2024-10-07 03:51:10|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|3
1728273080000|2024-10-07 03:51:20|45890.9|45870.9|45892.3|45872.3|45892.3|45872.3|45887.3|45867.3|0
1728273100000|2024-10-07 03:51:40|45893.4|45873.4|45894.8|45874.8|45894.8|45874.8|45893.4|45873.4|0
1728273120000|2024-10-07 03:52:00|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|2
1728273130000|2024-10-07 03:52:10|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|1
1728273140000|2024-10-07 03:52:20|45897.3|45877.3|45897.3|45877.3|45898.4|45878.4|45897.3|45877.3|0
1728273160000|2024-10-07 03:52:40|45898.4|45878.4|45897.3|45877.3|45898.4|45878.4|45897.3|45877.3|0
1728273180000|2024-10-07 03:53:00|45898.4|45878.4|45898.4|45878.4|45899.8|45879.8|45898.4|45878.4|1
1728273200000|2024-10-07 03:53:20|||||||||1
1728273230000|2024-10-07 03:53:50|45897|45877|45898.4|45878.4|45898.4|45878.4|45897|45877|0
1728273240000|2024-10-07 03:54:00|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|0
1728273260000|2024-10-07 03:54:20|45892|45872|45892|45872|45892|45872|45892|45872|1
1728273270000|2024-10-07 03:54:30|45889.8|45869.8|45889.8|45869.8|45889.8|45869.8|45889.8|45869.8|0
1728273280000|2024-10-07 03:54:40|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|1
1728273290000|2024-10-07 03:54:50|45889.8|45869.8|45889.8|45869.8|45893.4|45873.4|45888.4|45868.4|3
1728273300000|2024-10-07 03:55:00|45890.9|45870.9|45893.4|45873.4|45893.4|45873.4|45890.9|45870.9|1
1728273320000|2024-10-07 03:55:20|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|0
1728273330000|2024-10-07 03:55:30|45895.9|45875.9|45899.8|45879.8|45899.8|45879.8|45895.9|45875.9|3
1728273340000|2024-10-07 03:55:40|45898.4|45878.4|45903.4|45883.4|45903.4|45883.4|45898.4|45878.4|0
1728273370000|2024-10-07 03:56:10|45900.9|45880.9|45899.8|45879.8|45900.9|45880.9|45899.8|45879.8|2
1728273380000|2024-10-07 03:56:20|45895.9|45875.9|45893.4|45873.4|45895.9|45875.9|45893.4|45873.4|1
1728273390000|2024-10-07 03:56:30|45890.9|45870.9|45890.6|45870.6|45892.3|45872.3|45890.6|45870.6|0
1728273400000|2024-10-07 03:56:40|45892|45872|45893.4|45873.4|45893.4|45873.4|45892|45872|0
1728273420000|2024-10-07 03:57:00|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|0
1728273430000|2024-10-07 03:57:10|45893.4|45873.4|45893.4|45873.4|45893.4|45873.4|45893.4|45873.4|0
1728273440000|2024-10-07 03:57:20|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|0
1728273450000|2024-10-07 03:57:30|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|45894.8|45874.8|0
1728273460000|2024-10-07 03:57:40|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|1
1728273470000|2024-10-07 03:57:50|45898.7|45878.7|45902.3|45882.3|45902.3|45882.3|45898.7|45878.7|1
1728273480000|2024-10-07 03:58:00|||||||||1
1728273500000|2024-10-07 03:58:20|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|0
1728273510000|2024-10-07 03:58:30|45903.4|45883.4|45902.3|45882.3|45903.4|45883.4|45900.9|45880.9|1
1728273520000|2024-10-07 03:58:40|45900.9|45880.9|45898.4|45878.4|45900.9|45880.9|45898.4|45878.4|5
1728273530000|2024-10-07 03:58:50|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|0
1728273540000|2024-10-07 03:59:00|||||||||1
1728273550000|2024-10-07 03:59:10|45896.2|45876.2|45893.4|45873.4|45896.2|45876.2|45893.4|45873.4|5
1728273560000|2024-10-07 03:59:20|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|45897.3|45877.3|0
1728273570000|2024-10-07 03:59:30|45892.3|45872.3|45893.4|45873.4|45893.4|45873.4|45892.3|45872.3|5
1728273580000|2024-10-07 03:59:40|45894.8|45874.8|45897.3|45877.3|45897.3|45877.3|45894.8|45874.8|0
1728273590000|2024-10-07 03:59:50|45896.2|45876.2|45897.3|45877.3|45897.3|45877.3|45894.5|45874.5|1
1728273600000|2024-10-07 04:00:00|45893.4|45873.4|45893.4|45873.4|45893.4|45873.4|45893.4|45873.4|0
1728273620000|2024-10-07 04:00:20|45889.5|45869.5|45888.4|45868.4|45889.5|45869.5|45888.4|45868.4|5
1728273630000|2024-10-07 04:00:30|45887|45867|45884.5|45864.5|45887|45867|45884.5|45864.5|1
1728273640000|2024-10-07 04:00:40|45883.2|45863.2|45884.5|45864.5|45884.5|45864.5|45883.2|45863.2|4
1728273650000|2024-10-07 04:00:50|45883.2|45863.2|45879.5|45859.5|45883.2|45863.2|45879.5|45859.5|0
1728273660000|2024-10-07 04:01:00|45880.9|45860.9|45884.5|45864.5|45884.5|45864.5|45880.9|45860.9|0
1728273680000|2024-10-07 04:01:20|45880.9|45860.9|45879.5|45859.5|45880.9|45860.9|45879.5|45859.5|2
1728273690000|2024-10-07 04:01:30|45880.9|45860.9|45879.5|45859.5|45883.2|45863.2|45879.5|45859.5|1
1728273700000|2024-10-07 04:01:40|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|1
1728273720000|2024-10-07 04:02:00|45882|45862|45882|45862|45882|45862|45882|45862|0
1728273730000|2024-10-07 04:02:10|45884.5|45864.5|45887|45867|45887|45867|45884.5|45864.5|7
1728273740000|2024-10-07 04:02:20|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|2
1728273810000|2024-10-07 04:03:30|45887|45867|45887|45867|45888.4|45868.4|45887|45867|2
1728273820000|2024-10-07 04:03:40|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|1
1728273830000|2024-10-07 04:03:50|45885.7|45865.7|45885.7|45865.7|45885.7|45865.7|45885.7|45865.7|0
1728273860000|2024-10-07 04:04:20|45882.1|45862.1|45885.9|45865.9|45885.9|45865.9|45882.1|45862.1|1
1728273870000|2024-10-07 04:04:30|45884.6|45864.6|45885.9|45865.9|45885.9|45865.9|45884.6|45864.6|0
1728273880000|2024-10-07 04:04:40|45884.6|45864.6|45884.6|45864.6|45885.9|45865.9|45884.6|45864.6|0
1728273890000|2024-10-07 04:04:50|45885.9|45865.9|45888.4|45868.4|45888.4|45868.4|45885.9|45865.9|4
1728273920000|2024-10-07 04:05:20|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|3
1728273930000|2024-10-07 04:05:30|45893.4|45873.4|45899.8|45879.8|45899.8|45879.8|45893.4|45873.4|0
1728273940000|2024-10-07 04:05:40|45898.4|45878.4|45904.6|45884.6|45904.6|45884.6|45898.4|45878.4|1
1728273990000|2024-10-07 04:06:30|45908.4|45888.4|45909.6|45889.6|45909.6|45889.6|45905.9|45885.9|2
1728274000000|2024-10-07 04:06:40|45910.9|45890.9|45913.4|45893.4|45914.8|45894.8|45910.9|45890.9|1
1728274010000|2024-10-07 04:06:50|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|0
1728274020000|2024-10-07 04:07:00|45917.3|45897.3|45915.9|45895.9|45917.3|45897.3|45915.9|45895.9|1
1728274030000|2024-10-07 04:07:10|||||||||1
1728274040000|2024-10-07 04:07:20|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1728274050000|2024-10-07 04:07:30|45909.8|45889.8|45910.9|45890.9|45910.9|45890.9|45908.4|45888.4|0
1728274060000|2024-10-07 04:07:40|45908.4|45888.4|45910.9|45890.9|45910.9|45890.9|45908.4|45888.4|0
1728274070000|2024-10-07 04:07:50|45909.8|45889.8|45909.8|45889.8|45909.8|45889.8|45909.8|45889.8|0
1728274080000|2024-10-07 04:08:00|45910.9|45890.9|45905.9|45885.9|45910.9|45890.9|45905.9|45885.9|0
1728274090000|2024-10-07 04:08:10|45899.6|45879.6|45900.9|45880.9|45904.6|45884.6|45899.6|45879.6|38
1728274100000|2024-10-07 04:08:20|45902.1|45882.1|45900.9|45880.9|45902.1|45882.1|45900.9|45880.9|51
1728274110000|2024-10-07 04:08:30|45903.4|45883.4|45904.6|45884.6|45904.6|45884.6|45900.9|45880.9|11
1728274120000|2024-10-07 04:08:40|45900.9|45880.9|45898.4|45878.4|45900.9|45880.9|45897.1|45877.1|11
1728274130000|2024-10-07 04:08:50|45899.8|45879.8|45899.6|45879.6|45899.8|45879.8|45898.4|45878.4|47
1728274140000|2024-10-07 04:09:00|||||||||4
1728274150000|2024-10-07 04:09:10|45898.4|45878.4|45900.9|45880.9|45900.9|45880.9|45897.1|45877.1|9
1728274160000|2024-10-07 04:09:20|||||||||3
1728274170000|2024-10-07 04:09:30|45902.3|45882.3|45905.9|45885.9|45905.9|45885.9|45902.3|45882.3|0
1728274210000|2024-10-07 04:10:10|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|1
1728274220000|2024-10-07 04:10:20|||||||||1
1728274230000|2024-10-07 04:10:30|45899.6|45879.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|0
1728274240000|2024-10-07 04:10:40|45900.9|45880.9|45901|45881|45901|45881|45900.9|45880.9|0
1728274250000|2024-10-07 04:10:50|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|0
1728274270000|2024-10-07 04:11:10|45900.7|45880.7|45899.6|45879.6|45900.7|45880.7|45899.6|45879.6|0
1728274280000|2024-10-07 04:11:20|45901|45881|45904.6|45884.6|45904.6|45884.6|45901|45881|0
1728274300000|2024-10-07 04:11:40|45908.5|45888.5|45909.8|45889.8|45909.8|45889.8|45908.5|45888.5|4
1728274310000|2024-10-07 04:11:50|45911|45891|45912.3|45892.3|45912.3|45892.3|45911|45891|0
1728274320000|2024-10-07 04:12:00|45911|45891|45908.5|45888.5|45911|45891|45908.5|45888.5|0
1728274340000|2024-10-07 04:12:20|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|1
1728274380000|2024-10-07 04:13:00|45908.5|45888.5|45909.8|45889.8|45909.8|45889.8|45908.5|45888.5|7
1728274390000|2024-10-07 04:13:10|45908.5|45888.5|45908.5|45888.5|45909.8|45889.8|45908.5|45888.5|6
1728274400000|2024-10-07 04:13:20|45907.1|45887.1|45909.6|45889.6|45909.6|45889.6|45907.1|45887.1|21
1728274410000|2024-10-07 04:13:30|45908.5|45888.5|45909.6|45889.6|45909.8|45889.8|45907.1|45887.1|2
1728274420000|2024-10-07 04:13:40|45908.5|45888.5|45907.1|45887.1|45908.5|45888.5|45907.1|45887.1|2
1728274430000|2024-10-07 04:13:50|45908.5|45888.5|45911|45891|45911|45891|45908.5|45888.5|1
1728274440000|2024-10-07 04:14:00|45909.6|45889.6|45909.6|45889.6|45909.6|45889.6|45909.6|45889.6|15
1728274450000|2024-10-07 04:14:10|45907.1|45887.1|45908.5|45888.5|45908.5|45888.5|45907.1|45887.1|4
1728274460000|2024-10-07 04:14:20|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|0
1728274470000|2024-10-07 04:14:30|45904.8|45884.8|45908.5|45888.5|45908.5|45888.5|45904.8|45884.8|25
1728274490000|2024-10-07 04:14:50|45909.8|45889.8|45909.8|45889.8|45911|45891|45909.8|45889.8|16
1728274500000|2024-10-07 04:15:00|45908.5|45888.5|45906|45886|45908.5|45888.5|45906|45886|0
1728274510000|2024-10-07 04:15:10|45908.5|45888.5|45907.3|45887.3|45908.5|45888.5|45907.3|45887.3|41
1728274520000|2024-10-07 04:15:20|45909.8|45889.8|45911.2|45891.2|45911.2|45891.2|45909.8|45889.8|8
1728274530000|2024-10-07 04:15:30|||||||||7
1728274540000|2024-10-07 04:15:40|45909.8|45889.8|45908.7|45888.7|45909.8|45889.8|45908.7|45888.7|3
1728274550000|2024-10-07 04:15:50|||||||||10
1728274560000|2024-10-07 04:16:00|45907.3|45887.3|45901|45881|45907.3|45887.3|45901|45881|9
1728274570000|2024-10-07 04:16:10|45899.6|45879.6|45896|45876|45899.6|45879.6|45896|45876|7
1728274580000|2024-10-07 04:16:20|45893.5|45873.5|45891|45871|45893.5|45873.5|45891|45871|3
1728274590000|2024-10-07 04:16:30|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|2
1728274630000|2024-10-07 04:17:10|45894.6|45874.6|45896|45876|45896|45876|45894.6|45874.6|0
1728274660000|2024-10-07 04:17:40|45905.1|45885.1|45907.3|45887.3|45907.3|45887.3|45905.1|45885.1|5
1728274670000|2024-10-07 04:17:50|45907.4|45887.4|45908.5|45888.5|45909.6|45889.6|45907.4|45887.4|0
1728274680000|2024-10-07 04:18:00|45916|45896|45917.1|45897.1|45917.1|45897.1|45916|45896|1
1728274690000|2024-10-07 04:18:10|45916|45896|45926.2|45906.2|45926.2|45906.2|45916|45896|4
1728274700000|2024-10-07 04:18:20|45923.7|45903.7|45923.7|45903.7|45926.5|45906.5|45923.7|45903.7|10
1728274710000|2024-10-07 04:18:30|45922.6|45902.6|45917.4|45897.4|45922.6|45902.6|45917.4|45897.4|3
1728274720000|2024-10-07 04:18:40|45914.9|45894.9|45914.9|45894.9|45914.9|45894.9|45914.9|45894.9|0
1728274730000|2024-10-07 04:18:50|45916.2|45896.2|45914.9|45894.9|45916.2|45896.2|45914.9|45894.9|0
1728274740000|2024-10-07 04:19:00|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|0
1728274750000|2024-10-07 04:19:10|45912.4|45892.4|45912.4|45892.4|45913.7|45893.7|45912.4|45892.4|0
1728274760000|2024-10-07 04:19:20|45916.2|45896.2|45911.2|45891.2|45916.2|45896.2|45911.2|45891.2|1
1728274770000|2024-10-07 04:19:30|45910.1|45890.1|45908.7|45888.7|45910.1|45890.1|45907.6|45887.6|3
1728274780000|2024-10-07 04:19:40|45907.4|45887.4|45911.2|45891.2|45911.2|45891.2|45907.4|45887.4|0
1728274800000|2024-10-07 04:20:00|45909.9|45889.9|45906.2|45886.2|45909.9|45889.9|45906.2|45886.2|0
1728274810000|2024-10-07 04:20:10|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|45904.9|45884.9|0
1728274830000|2024-10-07 04:20:30|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|0
1728274840000|2024-10-07 04:20:40|45903.7|45883.7|45906.2|45886.2|45906.2|45886.2|45903.7|45883.7|0
1728274850000|2024-10-07 04:20:50|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|2
1728274860000|2024-10-07 04:21:00|45902.4|45882.4|45904.9|45884.9|45904.9|45884.9|45902.4|45882.4|5
1728274870000|2024-10-07 04:21:10|45906|45886|45906|45886|45906|45886|45906|45886|7
1728274880000|2024-10-07 04:21:20|45907.4|45887.4|45904.9|45884.9|45907.4|45887.4|45904.9|45884.9|16
1728274890000|2024-10-07 04:21:30|45907.4|45887.4|45904.9|45884.9|45907.4|45887.4|45904.9|45884.9|72
1728274900000|2024-10-07 04:21:40|45903.5|45883.5|45902.4|45882.4|45903.5|45883.5|45902.4|45882.4|1
1728274910000|2024-10-07 04:21:50|45901.2|45881.2|45899.9|45879.9|45901.2|45881.2|45899.9|45879.9|5
1728274920000|2024-10-07 04:22:00|45901.2|45881.2|45899.9|45879.9|45902.4|45882.4|45899.9|45879.9|0
1728274930000|2024-10-07 04:22:10|45898.5|45878.5|45896.2|45876.2|45898.5|45878.5|45896.2|45876.2|6
1728274940000|2024-10-07 04:22:20|45894.9|45874.9|45897.4|45877.4|45897.4|45877.4|45894.9|45874.9|29
1728274950000|2024-10-07 04:22:30|45899.9|45879.9|45899.9|45879.9|45899.9|45879.9|45899.9|45879.9|24
1728274960000|2024-10-07 04:22:40|45898.7|45878.7|45896.2|45876.2|45898.7|45878.7|45896.2|45876.2|45
1728274970000|2024-10-07 04:22:50|45894.9|45874.9|45896|45876|45896|45876|45894.9|45874.9|9
1728274980000|2024-10-07 04:23:00|45894.9|45874.9|45894.9|45874.9|45894.9|45874.9|45894.9|45874.9|36
1728274990000|2024-10-07 04:23:10|45896|45876|45896|45876|45896|45876|45896|45876|4
1728275000000|2024-10-07 04:23:20|45897.4|45877.4|45898.5|45878.5|45898.5|45878.5|45894.9|45874.9|27
1728275010000|2024-10-07 04:23:30|45897.4|45877.4|45897.4|45877.4|45897.4|45877.4|45897.4|45877.4|11
1728275020000|2024-10-07 04:23:40|45899.9|45879.9|45898.7|45878.7|45900.1|45880.1|45898.7|45878.7|4
1728275030000|2024-10-07 04:23:50|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|4
1728275040000|2024-10-07 04:24:00|45901.5|45881.5|45902.6|45882.6|45902.6|45882.6|45901.5|45881.5|0
1728275050000|2024-10-07 04:24:10|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|45905.1|45885.1|8
1728275060000|2024-10-07 04:24:20|||||||||6
1728275070000|2024-10-07 04:24:30|45906.5|45886.5|45905.1|45885.1|45906.5|45886.5|45905.1|45885.1|12
1728275080000|2024-10-07 04:24:40|45906.5|45886.5|45909|45889|45909|45889|45905.1|45885.1|5
1728275090000|2024-10-07 04:24:50|||||||||1
1728275100000|2024-10-07 04:25:00|45907.6|45887.6|45910.4|45890.4|45910.4|45890.4|45907.6|45887.6|7
1728275110000|2024-10-07 04:25:10|45914|45894|45911.5|45891.5|45914|45894|45911.5|45891.5|8
1728275120000|2024-10-07 04:25:20|45910.1|45890.1|45907.6|45887.6|45910.1|45890.1|45907.6|45887.6|4
1728275130000|2024-10-07 04:25:30|45902.6|45882.6|45895.7|45875.7|45902.6|45882.6|45895.7|45875.7|12
1728275160000|2024-10-07 04:26:00|45894.4|45874.4|45886.3|45866.3|45894.4|45874.4|45886.3|45866.3|2
1728275180000|2024-10-07 04:26:20|45885.1|45865.1|45883.8|45863.8|45885.1|45865.1|45883.8|45863.8|8
1728275190000|2024-10-07 04:26:30|45882.6|45862.6|45882.6|45862.6|45882.6|45862.6|45881.5|45861.5|14
1728275200000|2024-10-07 04:26:40|45881.5|45861.5|45881.5|45861.5|45885.1|45865.1|45881.5|45861.5|1
1728275210000|2024-10-07 04:26:50|45884|45864|45883.8|45863.8|45886.5|45866.5|45883.8|45863.8|3
1728275220000|2024-10-07 04:27:00|45882.6|45862.6|45886.5|45866.5|45886.5|45866.5|45882.6|45862.6|5
1728275230000|2024-10-07 04:27:10|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|1
1728275260000|2024-10-07 04:27:40|45889.9|45869.9|45888.8|45868.8|45889.9|45869.9|45888.8|45868.8|1
1728275280000|2024-10-07 04:28:00|||||||||3
1728275300000|2024-10-07 04:28:20|45890.1|45870.1|45888.8|45868.8|45890.1|45870.1|45888.8|45868.8|0
1728275310000|2024-10-07 04:28:30|45890.1|45870.1|45890.1|45870.1|45890.1|45870.1|45890.1|45870.1|1
1728275320000|2024-10-07 04:28:40|45888.8|45868.8|45888.8|45868.8|45890.1|45870.1|45888.8|45868.8|2
1728275350000|2024-10-07 04:29:10|45891.5|45871.5|45892.9|45872.9|45892.9|45872.9|45890.1|45870.1|2
1728275360000|2024-10-07 04:29:20|45894|45874|45895.1|45875.1|45895.1|45875.1|45894|45874|0
1728275380000|2024-10-07 04:29:40|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|45897.9|45877.9|0
1728275390000|2024-10-07 04:29:50|||||||||2
1728275400000|2024-10-07 04:30:00|45900.1|45880.1|45900.1|45880.1|45900.1|45880.1|45899|45879|1
1728275410000|2024-10-07 04:30:10|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1728275420000|2024-10-07 04:30:20|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|0
1728275440000|2024-10-07 04:30:40|45904|45884|45904|45884|45904|45884|45904|45884|0
1728275450000|2024-10-07 04:30:50|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|45902.6|45882.6|0
1728275460000|2024-10-07 04:31:00|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|1
1728275470000|2024-10-07 04:31:10|45909|45889|45911.5|45891.5|45911.5|45891.5|45909|45889|0
1728275520000|2024-10-07 04:32:00|45914.3|45894.3|45916.5|45896.5|45916.5|45896.5|45914.3|45894.3|1
1728275540000|2024-10-07 04:32:20|||||||||6
1728275550000|2024-10-07 04:32:30|45915.2|45895.2|45914|45894|45915.2|45895.2|45914|45894|0
1728275560000|2024-10-07 04:32:40|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|0
1728275580000|2024-10-07 04:33:00|45915.2|45895.2|45917.9|45897.9|45917.9|45897.9|45915.2|45895.2|0
1728275590000|2024-10-07 04:33:10|45915.2|45895.2|45914|45894|45915.2|45895.2|45914|45894|0
1728275600000|2024-10-07 04:33:20|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|45912.9|45892.9|0
1728275630000|2024-10-07 04:33:50|45915.2|45895.2|45917.9|45897.9|45917.9|45897.9|45915.2|45895.2|0
1728275640000|2024-10-07 04:34:00|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|1
1728275670000|2024-10-07 04:34:30|45917.9|45897.9|45916.5|45896.5|45917.9|45897.9|45916.5|45896.5|1
1728275680000|2024-10-07 04:34:40|45914|45894|45917.9|45897.9|45917.9|45897.9|45914|45894|0
1728275700000|2024-10-07 04:35:00|45919|45899|45931.8|45911.8|45931.8|45911.8|45919|45899|10
1728275720000|2024-10-07 04:35:20|45930.4|45910.4|45931.8|45911.8|45931.8|45911.8|45927.9|45907.9|0
1728275730000|2024-10-07 04:35:30|45930.4|45910.4|45929|45909|45934|45914|45926.5|45906.5|3
1728275740000|2024-10-07 04:35:40|45927.7|45907.7|45926.3|45906.3|45927.7|45907.7|45926.3|45906.3|0
1728275760000|2024-10-07 04:36:00|45921.3|45901.3|45920.2|45900.2|45921.3|45901.3|45920.2|45900.2|1
1728275780000|2024-10-07 04:36:20|45919|45899|45920.2|45900.2|45920.2|45900.2|45919|45899|7
1728275790000|2024-10-07 04:36:30|45921.5|45901.5|45922.9|45902.9|45922.9|45902.9|45921.5|45901.5|2
1728275800000|2024-10-07 04:36:40|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|45921.5|45901.5|2
1728275820000|2024-10-07 04:37:00|45924|45904|45925.2|45905.2|45925.2|45905.2|45924|45904|2
1728275830000|2024-10-07 04:37:10|45924|45904|45924|45904|45924|45904|45924|45904|1
1728275840000|2024-10-07 04:37:20|45926.5|45906.5|45926.5|45906.5|45926.5|45906.5|45926.5|45906.5|1
1728275850000|2024-10-07 04:37:30|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|0
1728275890000|2024-10-07 04:38:10|45929.3|45909.3|45929.3|45909.3|45929.3|45909.3|45929.3|45909.3|9
1728275900000|2024-10-07 04:38:20|45931.5|45911.5|45929|45909|45931.5|45911.5|45929|45909|46
1728275910000|2024-10-07 04:38:30|45930.2|45910.2|45927.7|45907.7|45930.2|45910.2|45927.7|45907.7|38
1728275920000|2024-10-07 04:38:40|45929|45909|45929|45909|45929|45909|45929|45909|8
1728275930000|2024-10-07 04:38:50|45931.5|45911.5|45930.4|45910.4|45931.5|45911.5|45930.4|45910.4|20
1728275940000|2024-10-07 04:39:00|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|8
1728275950000|2024-10-07 04:39:10|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|27
1728275970000|2024-10-07 04:39:30|45925.4|45905.4|45926.8|45906.8|45926.8|45906.8|45925.4|45905.4|3
1728275980000|2024-10-07 04:39:40|45924.3|45904.3|45925.7|45905.7|45925.7|45905.7|45924.3|45904.3|11
1728275990000|2024-10-07 04:39:50|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|7
1728276000000|2024-10-07 04:40:00|45924.3|45904.3|45922.9|45902.9|45924.3|45904.3|45922.9|45902.9|9
1728276010000|2024-10-07 04:40:10|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|15
1728276020000|2024-10-07 04:40:20|45920.4|45900.4|45921.6|45901.6|45921.6|45901.6|45920.4|45900.4|4
1728276040000|2024-10-07 04:40:40|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|0
1728276060000|2024-10-07 04:41:00|45917.7|45897.7|45905.2|45885.2|45917.7|45897.7|45905.2|45885.2|0
1728276080000|2024-10-07 04:41:20|||||||||2
1728276090000|2024-10-07 04:41:30|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|4
1728276120000|2024-10-07 04:42:00|45903.8|45883.8|45902.7|45882.7|45903.8|45883.8|45902.7|45882.7|3
1728276160000|2024-10-07 04:42:40|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|45905.2|45885.2|4
1728276180000|2024-10-07 04:43:00|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|5
1728276190000|2024-10-07 04:43:10|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|45907.7|45887.7|0
1728276200000|2024-10-07 04:43:20|||||||||1
1728276220000|2024-10-07 04:43:40|45910.2|45890.2|45912.9|45892.9|45912.9|45892.9|45905.2|45885.2|10
1728276230000|2024-10-07 04:43:50|45915.7|45895.7|45915.7|45895.7|45915.7|45895.7|45915.7|45895.7|0
1728276240000|2024-10-07 04:44:00|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|0
1728276250000|2024-10-07 04:44:10|45915.7|45895.7|45915.7|45895.7|45915.7|45895.7|45915.7|45895.7|0
1728276260000|2024-10-07 04:44:20|45917.9|45897.9|45921.6|45901.6|45921.6|45901.6|45917.9|45897.9|0
1728276270000|2024-10-07 04:44:30|||||||||2
1728276280000|2024-10-07 04:44:40|45926.6|45906.6|45927.9|45907.9|45927.9|45907.9|45926.6|45906.6|0
1728276340000|2024-10-07 04:45:40|45930.4|45910.4|45930.4|45910.4|45930.4|45910.4|45929.1|45909.1|0
1728276360000|2024-10-07 04:46:00|45931.6|45911.6|45935.4|45915.4|45936.8|45916.8|45931.6|45911.6|3
1728276370000|2024-10-07 04:46:10|45936.8|45916.8|45935.4|45915.4|45936.8|45916.8|45934.3|45914.3|1
1728276380000|2024-10-07 04:46:20|45932.9|45912.9|45931.8|45911.8|45932.9|45912.9|45931.8|45911.8|2
1728276400000|2024-10-07 04:46:40|45942.1|45922.1|45942.1|45922.1|45942.1|45922.1|45942.1|45922.1|7
1728276430000|2024-10-07 04:47:10|45940.7|45920.7|45941.8|45921.8|45941.8|45921.8|45940.7|45920.7|1
1728276450000|2024-10-07 04:47:30|45940.7|45920.7|45941.8|45921.8|45941.8|45921.8|45940.7|45920.7|0
1728276460000|2024-10-07 04:47:40|45940.7|45920.7|45936.8|45916.8|45940.7|45920.7|45936.8|45916.8|2
1728276490000|2024-10-07 04:48:10|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|3
1728276500000|2024-10-07 04:48:20|45941.6|45921.6|45945.5|45925.5|45945.5|45925.5|45941.6|45921.6|3
1728276530000|2024-10-07 04:48:50|45944.3|45924.3|45939.1|45919.1|45945.5|45925.5|45939.1|45919.1|4
1728276540000|2024-10-07 04:49:00|45938|45918|45936.6|45916.6|45938|45918|45936.6|45916.6|1
1728276550000|2024-10-07 04:49:10|45938|45918|45938|45918|45938|45918|45938|45918|1
1728276560000|2024-10-07 04:49:20|||||||||2
1728276570000|2024-10-07 04:49:30|45941.6|45921.6|45941.6|45921.6|45941.6|45921.6|45941.6|45921.6|1
1728276580000|2024-10-07 04:49:40|||||||||3
1728276590000|2024-10-07 04:49:50|45940.5|45920.5|45941.6|45921.6|45941.6|45921.6|45940.5|45920.5|0
1728276600000|2024-10-07 04:50:00|45942.7|45922.7|45943|45923|45943|45923|45940.5|45920.5|0
1728276610000|2024-10-07 04:50:10|45944.1|45924.1|45943|45923|45944.1|45924.1|45943|45923|0
1728276620000|2024-10-07 04:50:20|45941.8|45921.8|45941.8|45921.8|45941.8|45921.8|45941.8|45921.8|0
1728276640000|2024-10-07 04:50:40|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|45940.5|45920.5|2
1728276650000|2024-10-07 04:50:50|45939.3|45919.3|45935.5|45915.5|45939.3|45919.3|45935.5|45915.5|4
1728276660000|2024-10-07 04:51:00|45934.1|45914.1|45926.6|45906.6|45934.1|45914.1|45926.6|45906.6|2
1728276670000|2024-10-07 04:51:10|45923|45903|45924.1|45904.1|45924.1|45904.1|45923|45903|3
1728276690000|2024-10-07 04:51:30|45923|45903|45921.8|45901.8|45923|45903|45921.8|45901.8|0
1728276720000|2024-10-07 04:52:00|45920.5|45900.5|45921.8|45901.8|45921.8|45901.8|45920.5|45900.5|4
1728276730000|2024-10-07 04:52:10|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|0
1728276740000|2024-10-07 04:52:20|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|45919.1|45899.1|1
1728276760000|2024-10-07 04:52:40|45918|45898|45916.8|45896.8|45918|45898|45916.8|45896.8|0
1728276770000|2024-10-07 04:52:50|45913|45893|45913|45893|45913|45893|45913|45893|34
1728276780000|2024-10-07 04:53:00|45914.1|45894.1|45915.5|45895.5|45915.5|45895.5|45911.6|45891.6|37
1728276790000|2024-10-07 04:53:10|45914.1|45894.1|45915.2|45895.2|45917.7|45897.7|45914.1|45894.1|56
1728276800000|2024-10-07 04:53:20|45914.1|45894.1|45914.1|45894.1|45914.1|45894.1|45914.1|45894.1|1
1728276810000|2024-10-07 04:53:30|45915.5|45895.5|45912.7|45892.7|45916.6|45896.6|45912.7|45892.7|10
1728276820000|2024-10-07 04:53:40|45914.1|45894.1|45915.5|45895.5|45915.5|45895.5|45914.1|45894.1|2
1728276830000|2024-10-07 04:53:50|45914.1|45894.1|45915.5|45895.5|45915.5|45895.5|45913|45893|20
1728276840000|2024-10-07 04:54:00|45913|45893|45915.5|45895.5|45915.5|45895.5|45913|45893|4
1728276850000|2024-10-07 04:54:10|45914.1|45894.1|45911.6|45891.6|45914.1|45894.1|45911.6|45891.6|3
1728276860000|2024-10-07 04:54:20|45910.2|45890.2|45909.1|45889.1|45910.2|45890.2|45909.1|45889.1|1
1728276870000|2024-10-07 04:54:30|45910.5|45890.5|45909.1|45889.1|45910.5|45890.5|45909.1|45889.1|1
1728276880000|2024-10-07 04:54:40|45908|45888|45908|45888|45908|45888|45908|45888|0
1728276890000|2024-10-07 04:54:50|45906.6|45886.6|45903|45883|45906.6|45886.6|45903|45883|4
1728276900000|2024-10-07 04:55:00|45899.1|45879.1|45896.6|45876.6|45899.1|45879.1|45896.6|45876.6|5
1728276910000|2024-10-07 04:55:10|45890.2|45870.2|45885.5|45865.5|45890.2|45870.2|45885.5|45865.5|6
1728276920000|2024-10-07 04:55:20|45880.2|45860.2|45880.2|45860.2|45880.2|45860.2|45880.2|45860.2|4
1728276940000|2024-10-07 04:55:40|||||||||1
1728276960000|2024-10-07 04:56:00|45881.6|45861.6|45880.2|45860.2|45881.6|45861.6|45880.2|45860.2|0
1728276970000|2024-10-07 04:56:10|45883|45863|45884.1|45864.1|45884.1|45864.1|45880.2|45860.2|1
1728276980000|2024-10-07 04:56:20|45880.2|45860.2|45883|45863|45883|45863|45880.2|45860.2|0
1728276990000|2024-10-07 04:56:30|45884.1|45864.1|45889.1|45869.1|45889.1|45869.1|45884.1|45864.1|2
1728277010000|2024-10-07 04:56:50|45893|45873|45894.1|45874.1|45894.1|45874.1|45893|45873|0
1728277030000|2024-10-07 04:57:10|45899.1|45879.1|45895.2|45875.2|45899.1|45879.1|45895.2|45875.2|0
1728277040000|2024-10-07 04:57:20|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|1
1728277050000|2024-10-07 04:57:30|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|45895.2|45875.2|0
1728277060000|2024-10-07 04:57:40|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|2
1728277070000|2024-10-07 04:57:50|45892.7|45872.7|45896.1|45876.1|45896.1|45876.1|45891.3|45871.3|36
1728277080000|2024-10-07 04:58:00|45897.5|45877.5|45897.5|45877.5|45897.5|45877.5|45893.8|45873.8|39
1728277090000|2024-10-07 04:58:10|45898.8|45878.8|45895|45875|45898.8|45878.8|45895|45875|19
1728277100000|2024-10-07 04:58:20|||||||||24
1728277110000|2024-10-07 04:58:30|45897.5|45877.5|45897.5|45877.5|45897.5|45877.5|45897.5|45877.5|35
1728277120000|2024-10-07 04:58:40|45898.8|45878.8|45896.1|45876.1|45898.8|45878.8|45896.1|45876.1|29
1728277130000|2024-10-07 04:58:50|45895|45875|45892.5|45872.5|45895|45875|45892.5|45872.5|38
1728277140000|2024-10-07 04:59:00|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|8
1728277150000|2024-10-07 04:59:10|45890|45870|45888.8|45868.8|45890|45870|45886.1|45866.1|13
1728277160000|2024-10-07 04:59:20|45890|45870|45890|45870|45890|45870|45890|45870|3
1728277170000|2024-10-07 04:59:30|45887.5|45867.5|45886.1|45866.1|45887.5|45867.5|45886.1|45866.1|1
1728277180000|2024-10-07 04:59:40|||||||||11
1728277190000|2024-10-07 04:59:50|45884.7|45864.7|45883.6|45863.6|45884.7|45864.7|45883.6|45863.6|17
1728277200000|2024-10-07 05:00:00|45882.5|45862.5|45865.2|45845.2|45882.5|45862.5|45863.8|45843.8|9
1728277210000|2024-10-07 05:00:10|45867.5|45847.5|45883.8|45863.8|45885.2|45865.2|45867.5|45847.5|6
1728277220000|2024-10-07 05:00:20|45885.2|45865.2|45883.8|45863.8|45886.6|45866.6|45882.5|45862.5|1
1728277230000|2024-10-07 05:00:30|45882.5|45862.5|45880.2|45860.2|45882.5|45862.5|45877.5|45857.5|2
1728277240000|2024-10-07 05:00:40|45877.5|45857.5|45876.3|45856.3|45877.5|45857.5|45875.2|45855.2|0
1728277250000|2024-10-07 05:00:50|45877.5|45857.5|45878.8|45858.8|45878.8|45858.8|45875.2|45855.2|0
1728277260000|2024-10-07 05:01:00|45877.5|45857.5|45878.8|45858.8|45883.8|45863.8|45877.5|45857.5|6
1728277270000|2024-10-07 05:01:10|45877.5|45857.5|45880|45860|45880|45860|45873.6|45853.6|9
1728277280000|2024-10-07 05:01:20|45877.5|45857.5|45882.5|45862.5|45882.5|45862.5|45877.5|45857.5|0
1728277290000|2024-10-07 05:01:30|45881.1|45861.1|45880|45860|45881.1|45861.1|45880|45860|0
1728277300000|2024-10-07 05:01:40|45877.5|45857.5|45881.1|45861.1|45881.1|45861.1|45877.5|45857.5|9
1728277310000|2024-10-07 05:01:50|45878.8|45858.8|45877.5|45857.5|45880|45860|45877.5|45857.5|34
1728277320000|2024-10-07 05:02:00|45876.1|45856.1|45878.9|45858.9|45878.9|45858.9|45876.1|45856.1|13
1728277330000|2024-10-07 05:02:10|45876.1|45856.1|45873.9|45853.9|45876.1|45856.1|45873.9|45853.9|11
1728277340000|2024-10-07 05:02:20|45875|45855|45875|45855|45875|45855|45875|45855|6
1728277360000|2024-10-07 05:02:40|45873.6|45853.6|45872.5|45852.5|45875|45855|45872.5|45852.5|3
1728277370000|2024-10-07 05:02:50|45869.7|45849.7|45869.7|45849.7|45869.7|45849.7|45869.7|45849.7|4
1728277380000|2024-10-07 05:03:00|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|45869.7|45849.7|2
1728277390000|2024-10-07 05:03:10|45877.2|45857.2|45879.7|45859.7|45879.7|45859.7|45877.2|45857.2|0
1728277410000|2024-10-07 05:03:30|45877|45857|45879.7|45859.7|45879.7|45859.7|45877|45857|0
1728277420000|2024-10-07 05:03:40|45882.5|45862.5|45879.7|45859.7|45882.5|45862.5|45879.7|45859.7|0
1728277430000|2024-10-07 05:03:50|45882.5|45862.5|45879.7|45859.7|45882.5|45862.5|45879.7|45859.7|0
1728277450000|2024-10-07 05:04:10|45880.8|45860.8|45886.1|45866.1|45886.1|45866.1|45880.8|45860.8|8
1728277460000|2024-10-07 05:04:20|45884.7|45864.7|45884.7|45864.7|45884.7|45864.7|45884.7|45864.7|1
1728277470000|2024-10-07 05:04:30|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|2
1728277480000|2024-10-07 05:04:40|45878.6|45858.6|45874.7|45854.7|45878.6|45858.6|45874.7|45854.7|3
1728277490000|2024-10-07 05:04:50|45877.2|45857.2|45874.7|45854.7|45877.2|45857.2|45874.7|45854.7|0
1728277500000|2024-10-07 05:05:00|45879.7|45859.7|45898.6|45878.6|45898.6|45878.6|45879.7|45859.7|7
1728277510000|2024-10-07 05:05:10|45899.7|45879.7|45894.7|45874.7|45899.7|45879.7|45894.7|45874.7|0
1728277520000|2024-10-07 05:05:20|45893.6|45873.6|45889.7|45869.7|45893.6|45873.6|45889.7|45869.7|4
1728277530000|2024-10-07 05:05:30|45891.1|45871.1|45889.7|45869.7|45892.2|45872.2|45889.7|45869.7|30
1728277540000|2024-10-07 05:05:40|||||||||23
1728277550000|2024-10-07 05:05:50|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|20
1728277560000|2024-10-07 05:06:00|45887.5|45867.5|45881.1|45861.1|45887.5|45867.5|45881.1|45861.1|16
1728277570000|2024-10-07 05:06:10|45878.6|45858.6|45878.6|45858.6|45880|45860|45877.5|45857.5|2
1728277580000|2024-10-07 05:06:20|45881.1|45861.1|45877.5|45857.5|45881.1|45861.1|45877.5|45857.5|5
1728277590000|2024-10-07 05:06:30|||||||||8
1728277610000|2024-10-07 05:06:50|45876.1|45856.1|45876.1|45856.1|45880|45860|45876.1|45856.1|4
1728277630000|2024-10-07 05:07:10|45877.5|45857.5|45883.6|45863.6|45883.6|45863.6|45877.5|45857.5|6
1728277670000|2024-10-07 05:07:50|45890|45870|45896.1|45876.1|45896.1|45876.1|45890|45870|3
1728277690000|2024-10-07 05:08:10|45900|45880|45901.1|45881.1|45901.1|45881.1|45900|45880|4
1728277700000|2024-10-07 05:08:20|||||||||2
1728277710000|2024-10-07 05:08:30|||||||||3
1728277730000|2024-10-07 05:08:50|45899.7|45879.7|45898.6|45878.6|45899.7|45879.7|45898.6|45878.6|0
1728277740000|2024-10-07 05:09:00|45900|45880|45898.6|45878.6|45900|45880|45898.6|45878.6|0
1728277760000|2024-10-07 05:09:20|45897.5|45877.5|45897.5|45877.5|45897.5|45877.5|45897.5|45877.5|0
1728277770000|2024-10-07 05:09:30|45896.1|45876.1|45892.5|45872.5|45896.1|45876.1|45892.5|45872.5|0
1728277790000|2024-10-07 05:09:50|45888.6|45868.6|45884.7|45864.7|45888.6|45868.6|45884.7|45864.7|2
1728277800000|2024-10-07 05:10:00|45883.6|45863.6|45882.2|45862.2|45883.6|45863.6|45882.2|45862.2|0
1728277810000|2024-10-07 05:10:10|45885|45865|45897.5|45877.5|45897.5|45877.5|45885|45865|9
1728277820000|2024-10-07 05:10:20|45902.5|45882.5|45902.5|45882.5|45902.5|45882.5|45902.5|45882.5|0
1728277840000|2024-10-07 05:10:40|45906.1|45886.1|45898.6|45878.6|45906.1|45886.1|45898.6|45878.6|2
1728277850000|2024-10-07 05:10:50|45896.1|45876.1|45893.6|45873.6|45896.1|45876.1|45893.6|45873.6|0
1728277860000|2024-10-07 05:11:00|45889.7|45869.7|45888.6|45868.6|45889.7|45869.7|45888.6|45868.6|0
1728277890000|2024-10-07 05:11:30|45887.5|45867.5|45882.2|45862.2|45887.5|45867.5|45882.2|45862.2|3
1728277900000|2024-10-07 05:11:40|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|1
1728277910000|2024-10-07 05:11:50|45874.7|45854.7|45869.7|45849.7|45874.7|45854.7|45869.7|45849.7|0
1728277920000|2024-10-07 05:12:00|45868.6|45848.6|45869.7|45849.7|45869.7|45849.7|45867.2|45847.2|4
1728277930000|2024-10-07 05:12:10|45874.7|45854.7|45874.7|45854.7|45877.2|45857.2|45874.7|45854.7|7
1728277940000|2024-10-07 05:12:20|45872.5|45852.5|45862.2|45842.2|45872.5|45852.5|45862.2|45842.2|5
1728277950000|2024-10-07 05:12:30|45859.7|45839.7|45858.6|45838.6|45859.7|45839.7|45858.6|45838.6|5
1728277980000|2024-10-07 05:13:00|45855.9|45835.9|45853.6|45833.6|45855.9|45835.9|45853.6|45833.6|4
1728278000000|2024-10-07 05:13:20|45849.7|45829.7|45847.2|45827.2|45849.7|45829.7|45847.2|45827.2|3
1728278010000|2024-10-07 05:13:30|45844.7|45824.7|45842.2|45822.2|45844.7|45824.7|45842.2|45822.2|4
1728278030000|2024-10-07 05:13:50|45840.9|45820.9|45842.2|45822.2|45842.2|45822.2|45840.9|45820.9|0
1728278050000|2024-10-07 05:14:10|45839.5|45819.5|45839.7|45819.7|45839.7|45819.7|45837.2|45817.2|3
1728278070000|2024-10-07 05:14:30|45838.4|45818.4|45836.1|45816.1|45838.4|45818.4|45836.1|45816.1|4
1728278080000|2024-10-07 05:14:40|45833.6|45813.6|45833.6|45813.6|45833.6|45813.6|45833.6|45813.6|3
1728278090000|2024-10-07 05:14:50|45835|45815|45837.5|45817.5|45837.5|45817.5|45835|45815|0
1728278100000|2024-10-07 05:15:00|45834.7|45814.7|45833.6|45813.6|45834.7|45814.7|45833.6|45813.6|1
1728278110000|2024-10-07 05:15:10|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|0
1728278120000|2024-10-07 05:15:20|45834.7|45814.7|45833.6|45813.6|45834.7|45814.7|45833.6|45813.6|1
1728278130000|2024-10-07 05:15:30|45832.5|45812.5|45833.6|45813.6|45836.1|45816.1|45832.5|45812.5|0
1728278140000|2024-10-07 05:15:40|45832.5|45812.5|45831.1|45811.1|45832.5|45812.5|45831.1|45811.1|3
1728278150000|2024-10-07 05:15:50|45828.6|45808.6|45831.1|45811.1|45832.5|45812.5|45827.5|45807.5|3
1728278160000|2024-10-07 05:16:00|45829.8|45809.8|45823.6|45803.6|45829.8|45809.8|45823.6|45803.6|7
1728278170000|2024-10-07 05:16:10|45822.3|45802.3|45819.8|45799.8|45822.5|45802.5|45819.8|45799.8|2
1728278180000|2024-10-07 05:16:20|45818.6|45798.6|45807.5|45787.5|45818.6|45798.6|45806.1|45786.1|15
1728278190000|2024-10-07 05:16:30|45806.1|45786.1|45801.6|45781.6|45806.1|45786.1|45801.6|45781.6|6
1728278200000|2024-10-07 05:16:40|45798.9|45778.9|45800|45780|45800|45780|45798.9|45778.9|26
1728278220000|2024-10-07 05:17:00|45802.8|45782.8|45814.1|45794.1|45814.1|45794.1|45802.8|45782.8|17
1728278230000|2024-10-07 05:17:10|45814.2|45794.2|45816.4|45796.4|45816.4|45796.4|45814.2|45794.2|0
1728278240000|2024-10-07 05:17:20|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|5
1728278250000|2024-10-07 05:17:30|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|45816.1|45796.1|0
1728278260000|2024-10-07 05:17:40|45812.3|45792.3|45812.5|45792.5|45812.5|45792.5|45811.1|45791.1|2
1728278270000|2024-10-07 05:17:50|45813.9|45793.9|45812.5|45792.5|45813.9|45793.9|45812.5|45792.5|2
1728278280000|2024-10-07 05:18:00|45814.8|45794.8|45815|45795|45817.5|45797.5|45812.5|45792.5|3
1728278290000|2024-10-07 05:18:10|45816.4|45796.4|45817.5|45797.5|45817.5|45797.5|45815|45795|0
1728278310000|2024-10-07 05:18:30|45818.9|45798.9|45821.4|45801.4|45821.4|45801.4|45818.9|45798.9|3
1728278320000|2024-10-07 05:18:40|45824.2|45804.2|45825.3|45805.3|45825.3|45805.3|45824.2|45804.2|0
1728278330000|2024-10-07 05:18:50|45826.4|45806.4|45828.9|45808.9|45828.9|45808.9|45826.4|45806.4|0
1728278340000|2024-10-07 05:19:00|45830|45810|45831.4|45811.4|45831.4|45811.4|45830|45810|1
1728278350000|2024-10-07 05:19:10|45830.3|45810.3|45828.9|45808.9|45830.3|45810.3|45828.9|45808.9|2
1728278360000|2024-10-07 05:19:20|45827.5|45807.5|45827.5|45807.5|45827.5|45807.5|45827.5|45807.5|0
1728278370000|2024-10-07 05:19:30|45823.6|45803.6|45823.6|45803.6|45823.6|45803.6|45823.6|45803.6|0
1728278380000|2024-10-07 05:19:40|45822.5|45802.5|45820|45800|45822.5|45802.5|45820|45800|0
1728278390000|2024-10-07 05:19:50|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|45818.6|45798.6|1
1728278400000|2024-10-07 05:20:00|45817.5|45797.5|45815|45795|45817.5|45797.5|45815|45795|1
1728278410000|2024-10-07 05:20:10|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|3
1728278430000|2024-10-07 05:20:30|45815|45795|45815|45795|45815|45795|45815|45795|1
1728278440000|2024-10-07 05:20:40|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45812.5|45792.5|2
1728278450000|2024-10-07 05:20:50|45815|45795|45813.9|45793.9|45816.4|45796.4|45813.9|45793.9|4
1728278460000|2024-10-07 05:21:00|45812.8|45792.8|45815|45795|45815|45795|45811.4|45791.4|4
1728278470000|2024-10-07 05:21:10|45813.6|45793.6|45815|45795|45815|45795|45813.6|45793.6|0
1728278480000|2024-10-07 05:21:20|45813.6|45793.6|45811.4|45791.4|45813.6|45793.6|45811.4|45791.4|3
1728278500000|2024-10-07 05:21:40|45808.6|45788.6|45805|45785|45808.6|45788.6|45805|45785|2
1728278510000|2024-10-07 05:21:50|45802.5|45782.5|45801.4|45781.4|45802.5|45782.5|45801.4|45781.4|0
1728278520000|2024-10-07 05:22:00|||||||||5
1728278530000|2024-10-07 05:22:10|45800|45780|45791.4|45771.4|45800|45780|45790|45770|3
1728278540000|2024-10-07 05:22:20|45790|45770|45790|45770|45790|45770|45790|45770|2
1728278550000|2024-10-07 05:22:30|45791.4|45771.4|45791.4|45771.4|45791.4|45771.4|45791.4|45771.4|0
1728278560000|2024-10-07 05:22:40|45790|45770|45790|45770|45790|45770|45790|45770|0
1728278570000|2024-10-07 05:22:50|45787.5|45767.5|45788.9|45768.9|45788.9|45768.9|45787.5|45767.5|1
1728278580000|2024-10-07 05:23:00|45790|45770|45790|45770|45790|45770|45790|45770|1
1728278590000|2024-10-07 05:23:10|45791.4|45771.4|45790|45770|45791.4|45771.4|45788.6|45768.6|0
1728278600000|2024-10-07 05:23:20|45788.7|45768.7|45788.7|45768.7|45788.7|45768.7|45788.7|45768.7|2
1728278610000|2024-10-07 05:23:30|45790|45770|45796.7|45776.7|45796.7|45776.7|45790|45770|2
1728278620000|2024-10-07 05:23:40|45797.8|45777.8|45801.4|45781.4|45804.2|45784.2|45797.8|45777.8|0
1728278640000|2024-10-07 05:24:00|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45802.5|45782.5|0
1728278650000|2024-10-07 05:24:10|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|0
1728278660000|2024-10-07 05:24:20|45807.8|45787.8|45805.3|45785.3|45807.8|45787.8|45803.9|45783.9|0
1728278670000|2024-10-07 05:24:30|45806.4|45786.4|45808.9|45788.9|45808.9|45788.9|45805.3|45785.3|0
1728278680000|2024-10-07 05:24:40|45810.3|45790.3|45813.9|45793.9|45813.9|45793.9|45810.3|45790.3|3
1728278690000|2024-10-07 05:24:50|45811.2|45791.2|45810|45790|45811.2|45791.2|45810|45790|2
1728278700000|2024-10-07 05:25:00|45812.5|45792.5|45813.9|45793.9|45813.9|45793.9|45812.5|45792.5|2
1728278710000|2024-10-07 05:25:10|45811.4|45791.4|45812.5|45792.5|45812.5|45792.5|45811.4|45791.4|3
1728278720000|2024-10-07 05:25:20|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45813.9|45793.9|0
1728278730000|2024-10-07 05:25:30|45816.4|45796.4|45818.9|45798.9|45820.3|45800.3|45816.4|45796.4|3
1728278750000|2024-10-07 05:25:50|||||||||2
1728278760000|2024-10-07 05:26:00|45817.8|45797.8|45813.9|45793.9|45818.9|45798.9|45813.9|45793.9|3
1728278770000|2024-10-07 05:26:10|45807.5|45787.5|45802.5|45782.5|45807.5|45787.5|45802.5|45782.5|4
1728278780000|2024-10-07 05:26:20|45803.9|45783.9|45801.4|45781.4|45806.4|45786.4|45801.4|45781.4|3
1728278790000|2024-10-07 05:26:30|45800|45780|45800.3|45780.3|45800.3|45780.3|45796.4|45776.4|1
1728278800000|2024-10-07 05:26:40|45797.5|45777.5|45795.3|45775.3|45798.9|45778.9|45795.3|45775.3|2
1728278820000|2024-10-07 05:27:00|45798.9|45778.9|45798.9|45778.9|45798.9|45778.9|45798.9|45778.9|2
1728278830000|2024-10-07 05:27:10|45800.3|45780.3|45805.3|45785.3|45805.3|45785.3|45800.3|45780.3|1
1728278840000|2024-10-07 05:27:20|45806.4|45786.4|45803.9|45783.9|45810.3|45790.3|45803.9|45783.9|6
1728278850000|2024-10-07 05:27:30|45805.3|45785.3|45802.8|45782.8|45805.3|45785.3|45802.8|45782.8|0
1728278860000|2024-10-07 05:27:40|45801.4|45781.4|45797.5|45777.5|45801.4|45781.4|45797.5|45777.5|1
1728278880000|2024-10-07 05:28:00|45796.4|45776.4|45800.3|45780.3|45800.3|45780.3|45796.4|45776.4|1
1728278890000|2024-10-07 05:28:10|45805.3|45785.3|45802.8|45782.8|45805.3|45785.3|45802.8|45782.8|1
1728278900000|2024-10-07 05:28:20|45800.3|45780.3|45796.4|45776.4|45800.3|45780.3|45796.4|45776.4|6
1728278910000|2024-10-07 05:28:30|45795.3|45775.3|45790.3|45770.3|45795.3|45775.3|45790.3|45770.3|1
1728278920000|2024-10-07 05:28:40|45787.5|45767.5|45781.4|45761.4|45787.5|45767.5|45781.4|45761.4|4
1728278930000|2024-10-07 05:28:50|45780|45760|45780|45760|45780|45760|45780|45760|2
1728278940000|2024-10-07 05:29:00|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|3
1728278950000|2024-10-07 05:29:10|45782.8|45762.8|45780.3|45760.3|45782.8|45762.8|45780.3|45760.3|1
1728278960000|2024-10-07 05:29:20|45778.9|45758.9|45780.3|45760.3|45781.7|45761.7|45778.9|45758.9|3
1728278970000|2024-10-07 05:29:30|45778.9|45758.9|45782.8|45762.8|45782.8|45762.8|45777.8|45757.8|1
1728278990000|2024-10-07 05:29:50|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|1
1728279000000|2024-10-07 05:30:00|45782.8|45762.8|45777.8|45757.8|45782.8|45762.8|45777.8|45757.8|10
1728279020000|2024-10-07 05:30:20|45775.3|45755.3|45777.8|45757.8|45777.8|45757.8|45775.3|45755.3|4
1728279030000|2024-10-07 05:30:30|45772.5|45752.5|45767.5|45747.5|45772.8|45752.8|45766.4|45746.4|3
1728279040000|2024-10-07 05:30:40|45766.4|45746.4|45772.5|45752.5|45775|45755|45766.4|45746.4|4
1728279060000|2024-10-07 05:31:00|45772.6|45752.6|45775.1|45755.1|45775.1|45755.1|45772.6|45752.6|2
1728279070000|2024-10-07 05:31:10|45772.6|45752.6|45780.1|45760.1|45780.1|45760.1|45772.6|45752.6|5
1728279080000|2024-10-07 05:31:20|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|1
1728279090000|2024-10-07 05:31:30|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|7
1728279100000|2024-10-07 05:31:40|45778.9|45758.9|45774.8|45754.8|45778.9|45758.9|45773.4|45753.4|0
1728279110000|2024-10-07 05:31:50|45773.7|45753.7|45770.1|45750.1|45773.7|45753.7|45770.1|45750.1|2
1728279130000|2024-10-07 05:32:10|45772.6|45752.6|45775.1|45755.1|45775.1|45755.1|45772.6|45752.6|2
1728279140000|2024-10-07 05:32:20|45776.2|45756.2|45778.7|45758.7|45778.7|45758.7|45776.2|45756.2|1
1728279150000|2024-10-07 05:32:30|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|1
1728279160000|2024-10-07 05:32:40|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|0
1728279170000|2024-10-07 05:32:50|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|0
1728279180000|2024-10-07 05:33:00|45781.4|45761.4|45785.1|45765.1|45785.1|45765.1|45781.4|45761.4|0
1728279190000|2024-10-07 05:33:10|45787.6|45767.6|45796.4|45776.4|45796.4|45776.4|45787.6|45767.6|1
1728279200000|2024-10-07 05:33:20|45795.3|45775.3|45786.4|45766.4|45795.3|45775.3|45786.4|45766.4|3
1728279210000|2024-10-07 05:33:30|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|45782.6|45762.6|4
1728279220000|2024-10-07 05:33:40|45786.4|45766.4|45785.3|45765.3|45786.4|45766.4|45785.3|45765.3|6
1728279240000|2024-10-07 05:34:00|45783.9|45763.9|45785.3|45765.3|45785.3|45765.3|45783.9|45763.9|0
1728279250000|2024-10-07 05:34:10|45783.9|45763.9|45780.3|45760.3|45783.9|45763.9|45780.3|45760.3|2
1728279270000|2024-10-07 05:34:30|45782.6|45762.6|45783.9|45763.9|45783.9|45763.9|45782.6|45762.6|2
1728279280000|2024-10-07 05:34:40|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|45782.6|45762.6|1
1728279290000|2024-10-07 05:34:50|45781.4|45761.4|45767.6|45747.6|45781.4|45761.4|45765.1|45745.1|5
1728279300000|2024-10-07 05:35:00|45765.1|45745.1|45772.6|45752.6|45772.6|45752.6|45765.1|45745.1|2
1728279310000|2024-10-07 05:35:10|45768.7|45748.7|45768.7|45748.7|45772.6|45752.6|45768.7|45748.7|0
1728279320000|2024-10-07 05:35:20|45770.1|45750.1|45767.6|45747.6|45772.6|45752.6|45767.6|45747.6|0
1728279330000|2024-10-07 05:35:30|||||||||2
1728279340000|2024-10-07 05:35:40|45765.1|45745.1|45755.1|45735.1|45765.1|45745.1|45755.1|45735.1|4
1728279350000|2024-10-07 05:35:50|45752.3|45732.3|45750.1|45730.1|45752.3|45732.3|45750.1|45730.1|6
1728279360000|2024-10-07 05:36:00|45752.6|45732.6|45765.1|45745.1|45765.1|45745.1|45752.6|45732.6|4
1728279370000|2024-10-07 05:36:10|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|0
1728279380000|2024-10-07 05:36:20|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|2
1728279390000|2024-10-07 05:36:30|45766.4|45746.4|45767.6|45747.6|45767.6|45747.6|45763.7|45743.7|0
1728279400000|2024-10-07 05:36:40|45768.7|45748.7|45763.7|45743.7|45768.7|45748.7|45763.7|45743.7|0
1728279410000|2024-10-07 05:36:50|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|0
1728279420000|2024-10-07 05:37:00|45763.7|45743.7|45767.6|45747.6|45767.6|45747.6|45763.7|45743.7|1
1728279430000|2024-10-07 05:37:10|45772.6|45752.6|45772.6|45752.6|45772.6|45752.6|45772.6|45752.6|1
1728279440000|2024-10-07 05:37:20|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|0
1728279450000|2024-10-07 05:37:30|45778.7|45758.7|45793.7|45773.7|45793.7|45773.7|45778.7|45758.7|0
1728279460000|2024-10-07 05:37:40|45796.2|45776.2|45798.7|45778.7|45801.2|45781.2|45796.2|45776.2|0
1728279470000|2024-10-07 05:37:50|45797.6|45777.6|45798.7|45778.7|45798.7|45778.7|45797.6|45777.6|0
1728279480000|2024-10-07 05:38:00|45801.4|45781.4|45803.7|45783.7|45803.7|45783.7|45801.4|45781.4|4
1728279490000|2024-10-07 05:38:10|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|45800.1|45780.1|2
1728279510000|2024-10-07 05:38:30|45798.7|45778.7|45796.2|45776.2|45798.7|45778.7|45796.2|45776.2|1
1728279520000|2024-10-07 05:38:40|45794.8|45774.8|45792.6|45772.6|45794.8|45774.8|45792.6|45772.6|0
1728279530000|2024-10-07 05:38:50|45787.3|45767.3|45787.3|45767.3|45787.3|45767.3|45787.3|45767.3|0
1728279540000|2024-10-07 05:39:00|45783.7|45763.7|45780.1|45760.1|45783.7|45763.7|45780.1|45760.1|0
1728279550000|2024-10-07 05:39:10|45781.5|45761.5|45778.7|45758.7|45782.6|45762.6|45778.7|45758.7|3
1728279560000|2024-10-07 05:39:20|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|1
1728279570000|2024-10-07 05:39:30|45778.7|45758.7|45778.7|45758.7|45779.8|45759.8|45778.7|45758.7|1
1728279580000|2024-10-07 05:39:40|45780.1|45760.1|45778.7|45758.7|45781.2|45761.2|45778.7|45758.7|0
1728279590000|2024-10-07 05:39:50|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45767.3|45747.3|9
1728279600000|2024-10-07 05:40:00|45767.3|45747.3|45768.7|45748.7|45768.7|45748.7|45767.3|45747.3|3
1728279620000|2024-10-07 05:40:20|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|0
1728279640000|2024-10-07 05:40:40|45770.9|45750.9|45769.8|45749.8|45773.7|45753.7|45769.8|45749.8|0
1728279650000|2024-10-07 05:40:50|45770.9|45750.9|45768.7|45748.7|45770.9|45750.9|45768.7|45748.7|1
1728279660000|2024-10-07 05:41:00|45769.8|45749.8|45764.8|45744.8|45769.8|45749.8|45764.8|45744.8|2
1728279670000|2024-10-07 05:41:10|45768.7|45748.7|45768.7|45748.7|45769.8|45749.8|45768.7|45748.7|0
1728279680000|2024-10-07 05:41:20|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|0
1728279690000|2024-10-07 05:41:30|45768.4|45748.4|45764.8|45744.8|45768.4|45748.4|45762.3|45742.3|1
1728279710000|2024-10-07 05:41:50|45767.3|45747.3|45765.9|45745.9|45768.7|45748.7|45764.8|45744.8|0
1728279720000|2024-10-07 05:42:00|45767.3|45747.3|45765.9|45745.9|45768.7|45748.7|45765.9|45745.9|0
1728279730000|2024-10-07 05:42:10|45767.3|45747.3|45778.7|45758.7|45778.7|45758.7|45767.3|45747.3|2
1728279740000|2024-10-07 05:42:20|45779.8|45759.8|45778.7|45758.7|45779.8|45759.8|45778.7|45758.7|0
1728279750000|2024-10-07 05:42:30|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|45779.8|45759.8|0
1728279760000|2024-10-07 05:42:40|45778.7|45758.7|45777.3|45757.3|45779.8|45759.8|45777.3|45757.3|0
1728279770000|2024-10-07 05:42:50|45774.8|45754.8|45774.8|45754.8|45774.8|45754.8|45774.8|45754.8|2
1728279780000|2024-10-07 05:43:00|45777.3|45757.3|45778.7|45758.7|45779.8|45759.8|45774.8|45754.8|1
1728279790000|2024-10-07 05:43:10|45777.3|45757.3|45774.8|45754.8|45778.7|45758.7|45774.8|45754.8|0
1728279800000|2024-10-07 05:43:20|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|0
1728279810000|2024-10-07 05:43:30|45779.8|45759.8|45782.3|45762.3|45783.7|45763.7|45779.8|45759.8|1
1728279820000|2024-10-07 05:43:40|45783.7|45763.7|45783.7|45763.7|45783.7|45763.7|45779.8|45759.8|0
1728279830000|2024-10-07 05:43:50|45779.8|45759.8|45783.7|45763.7|45783.7|45763.7|45779.8|45759.8|0
1728279840000|2024-10-07 05:44:00|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|45784.8|45764.8|0
1728279850000|2024-10-07 05:44:10|45781.2|45761.2|45779.8|45759.8|45784.8|45764.8|45779.8|45759.8|1
1728279860000|2024-10-07 05:44:20|45778.5|45758.5|45778.5|45758.5|45779.8|45759.8|45778.5|45758.5|2
1728279870000|2024-10-07 05:44:30|45777.3|45757.3|45774.8|45754.8|45777.3|45757.3|45774.8|45754.8|0
1728279880000|2024-10-07 05:44:40|||||||||1
1728279890000|2024-10-07 05:44:50|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|0
1728279910000|2024-10-07 05:45:10|45774.8|45754.8|45769.8|45749.8|45774.8|45754.8|45769.8|45749.8|2
1728279920000|2024-10-07 05:45:20|45771.2|45751.2|45771.2|45751.2|45772.6|45752.6|45769.8|45749.8|0
1728279930000|2024-10-07 05:45:30|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|45769.8|45749.8|0
1728279950000|2024-10-07 05:45:50|45767.3|45747.3|45753.5|45733.5|45767.3|45747.3|45753.5|45733.5|7
1728279960000|2024-10-07 05:46:00|45754.8|45734.8|45739.8|45719.8|45754.8|45734.8|45739.6|45719.6|7
1728279970000|2024-10-07 05:46:10|45738.7|45718.7|45738.7|45718.7|45742.6|45722.6|45738.7|45718.7|3
1728279990000|2024-10-07 05:46:30|45740.1|45720.1|45748.7|45728.7|45748.7|45728.7|45740.1|45720.1|14
1728280000000|2024-10-07 05:46:40|45749.8|45729.8|45743.7|45723.7|45749.8|45729.8|45743.7|45723.7|1
1728280010000|2024-10-07 05:46:50|45742.6|45722.6|45741.2|45721.2|45742.6|45722.6|45741.2|45721.2|2
1728280020000|2024-10-07 05:47:00|45742.3|45722.3|45729.8|45709.8|45742.3|45722.3|45729.8|45709.8|7
1728280030000|2024-10-07 05:47:10|45731.2|45711.2|45729.8|45709.8|45732.3|45712.3|45729.8|45709.8|6
1728280040000|2024-10-07 05:47:20|45731.2|45711.2|45729.8|45709.8|45731.2|45711.2|45729.8|45709.8|0
1728280050000|2024-10-07 05:47:30|45731|45711|45731|45711|45731|45711|45731|45711|0
1728280060000|2024-10-07 05:47:40|45729.8|45709.8|45735.1|45715.1|45735.1|45715.1|45729.8|45709.8|2
1728280080000|2024-10-07 05:48:00|45733.7|45713.7|45731.2|45711.2|45734.8|45714.8|45729.8|45709.8|3
1728280090000|2024-10-07 05:48:10|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|1
1728280100000|2024-10-07 05:48:20|45726.2|45706.2|45726.2|45706.2|45729.8|45709.8|45726.2|45706.2|2
1728280110000|2024-10-07 05:48:30|45727.6|45707.6|45731.2|45711.2|45731.2|45711.2|45726.2|45706.2|1
1728280120000|2024-10-07 05:48:40|45732.6|45712.6|45726.2|45706.2|45732.6|45712.6|45726.2|45706.2|6
1728280130000|2024-10-07 05:48:50|45724.8|45704.8|45723.7|45703.7|45724.8|45704.8|45723.7|45703.7|3
1728280140000|2024-10-07 05:49:00|45722.6|45702.6|45722.6|45702.6|45723.7|45703.7|45722.6|45702.6|0
1728280150000|2024-10-07 05:49:10|45726.2|45706.2|45730.4|45710.4|45730.4|45710.4|45726.2|45706.2|2
1728280160000|2024-10-07 05:49:20|45727.6|45707.6|45722.6|45702.6|45727.6|45707.6|45722.6|45702.6|4
1728280170000|2024-10-07 05:49:30|45725.1|45705.1|45725.1|45705.1|45725.1|45705.1|45725.1|45705.1|0
1728280180000|2024-10-07 05:49:40|45726.2|45706.2|45730.1|45710.1|45732.6|45712.6|45724|45704|21
1728280190000|2024-10-07 05:49:50|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|45728.7|45708.7|4
1728280200000|2024-10-07 05:50:00|45727.6|45707.6|45725.1|45705.1|45727.6|45707.6|45725.1|45705.1|12
1728280210000|2024-10-07 05:50:10|45722.6|45702.6|45725.1|45705.1|45725.1|45705.1|45722.6|45702.6|2
1728280220000|2024-10-07 05:50:20|45726.5|45706.5|45727.6|45707.6|45728.7|45708.7|45726.5|45706.5|4
1728280230000|2024-10-07 05:50:30|45726.2|45706.2|45726.2|45706.2|45726.2|45706.2|45726.2|45706.2|1
1728280240000|2024-10-07 05:50:40|45727.6|45707.6|45729|45709|45729|45709|45727.6|45707.6|1
1728280250000|2024-10-07 05:50:50|45726.2|45706.2|45724.8|45704.8|45726.2|45706.2|45724.8|45704.8|2
1728280260000|2024-10-07 05:51:00|45723.5|45703.5|45722.3|45702.3|45723.5|45703.5|45722.3|45702.3|0
1728280270000|2024-10-07 05:51:10|45725.1|45705.1|45732.6|45712.6|45732.6|45712.6|45725.1|45705.1|4
1728280280000|2024-10-07 05:51:20|45735.1|45715.1|45733.7|45713.7|45735.1|45715.1|45733.7|45713.7|2
1728280290000|2024-10-07 05:51:30|45732.6|45712.6|45734.8|45714.8|45734.8|45714.8|45732.6|45712.6|0
1728280300000|2024-10-07 05:51:40|45732.6|45712.6|45736.2|45716.2|45736.2|45716.2|45732.6|45712.6|0
1728280320000|2024-10-07 05:52:00|45737.6|45717.6|45738.7|45718.7|45740.1|45720.1|45737.6|45717.6|8
1728280330000|2024-10-07 05:52:10|45737.6|45717.6|45736.2|45716.2|45738.7|45718.7|45736.2|45716.2|1
1728280340000|2024-10-07 05:52:20|45734.9|45714.9|45732.6|45712.6|45734.9|45714.9|45732.6|45712.6|1
1728280350000|2024-10-07 05:52:30|45729.9|45709.9|45731.2|45711.2|45732.6|45712.6|45728.7|45708.7|0
1728280360000|2024-10-07 05:52:40|45732.6|45712.6|45737.6|45717.6|45737.6|45717.6|45732.6|45712.6|1
1728280370000|2024-10-07 05:52:50|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|45734.9|45714.9|0
1728280390000|2024-10-07 05:53:10|45740.1|45720.1|45742.6|45722.6|45742.6|45722.6|45740.1|45720.1|2
1728280400000|2024-10-07 05:53:20|||||||||3
1728280410000|2024-10-07 05:53:30|45741.5|45721.5|45738.7|45718.7|45741.5|45721.5|45738.7|45718.7|3
1728280430000|2024-10-07 05:53:50|45737.6|45717.6|45736.2|45716.2|45737.6|45717.6|45736.2|45716.2|2
1728280440000|2024-10-07 05:54:00|45733.5|45713.5|45732.6|45712.6|45733.5|45713.5|45731.2|45711.2|0
1728280450000|2024-10-07 05:54:10|45730.1|45710.1|45732.6|45712.6|45732.6|45712.6|45730.1|45710.1|0
1728280460000|2024-10-07 05:54:20|45733.7|45713.7|45736.2|45716.2|45736.2|45716.2|45732.6|45712.6|1
1728280470000|2024-10-07 05:54:30|45734.9|45714.9|45732.6|45712.6|45734.9|45714.9|45732.6|45712.6|0
1728280480000|2024-10-07 05:54:40|45731.2|45711.2|45727.6|45707.6|45731.2|45711.2|45727.6|45707.6|1
1728280490000|2024-10-07 05:54:50|45730.1|45710.1|45727.6|45707.6|45730.1|45710.1|45727.6|45707.6|4
1728280500000|2024-10-07 05:55:00|45726.2|45706.2|45727.6|45707.6|45727.6|45707.6|45726.2|45706.2|0
1728280510000|2024-10-07 05:55:10|45729|45709|45725.1|45705.1|45730.1|45710.1|45725.1|45705.1|0
1728280520000|2024-10-07 05:55:20|45726.5|45706.5|45730.1|45710.1|45732.6|45712.6|45726.5|45706.5|4
1728280530000|2024-10-07 05:55:30|45728.7|45708.7|45732.6|45712.6|45732.6|45712.6|45728.7|45708.7|4
1728280540000|2024-10-07 05:55:40|||||||||1
1728280550000|2024-10-07 05:55:50|45730.1|45710.1|45730.1|45710.1|45730.1|45710.1|45730.1|45710.1|2
1728280560000|2024-10-07 05:56:00|45732.6|45712.6|45736.2|45716.2|45736.2|45716.2|45732.6|45712.6|0
1728280570000|2024-10-07 05:56:10|45734.9|45714.9|45730.1|45710.1|45734.9|45714.9|45730.1|45710.1|2
1728280580000|2024-10-07 05:56:20|45728.7|45708.7|45731.5|45711.5|45731.5|45711.5|45727.6|45707.6|3
1728280590000|2024-10-07 05:56:30|45729|45709|45732.6|45712.6|45732.6|45712.6|45727.6|45707.6|0
1728280600000|2024-10-07 05:56:40|45731.5|45711.5|45731.5|45711.5|45732.6|45712.6|45731.5|45711.5|0
1728280610000|2024-10-07 05:56:50|45732.6|45712.6|45735.1|45715.1|45735.1|45715.1|45731.5|45711.5|0
1728280620000|2024-10-07 05:57:00|45730.1|45710.1|45726.5|45706.5|45730.1|45710.1|45726.5|45706.5|4
1728280630000|2024-10-07 05:57:10|45731.5|45711.5|45732.6|45712.6|45732.6|45712.6|45731.5|45711.5|2
1728280650000|2024-10-07 05:57:30|45731.5|45711.5|45732.6|45712.6|45735.1|45715.1|45731.5|45711.5|1
1728280660000|2024-10-07 05:57:40|45731.5|45711.5|45731.5|45711.5|45731.5|45711.5|45731.5|45711.5|0
1728280670000|2024-10-07 05:57:50|45730.1|45710.1|45730.1|45710.1|45730.1|45710.1|45730.1|45710.1|1
1728280680000|2024-10-07 05:58:00|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|45731.2|45711.2|0
1728280690000|2024-10-07 05:58:10|45735.1|45715.1|45731.5|45711.5|45736.5|45716.5|45731.5|45711.5|4
1728280700000|2024-10-07 05:58:20|45730.1|45710.1|45732.6|45712.6|45732.6|45712.6|45730.1|45710.1|0
1728280710000|2024-10-07 05:58:30|45730.1|45710.1|45731.5|45711.5|45731.5|45711.5|45730.1|45710.1|0
1728280720000|2024-10-07 05:58:40|45732.6|45712.6|45732.6|45712.6|45732.6|45712.6|45732.6|45712.6|0
1728280730000|2024-10-07 05:58:50|45731.5|45711.5|45728.7|45708.7|45731.5|45711.5|45728.7|45708.7|3
1728280740000|2024-10-07 05:59:00|45727.6|45707.6|45735.1|45715.1|45735.1|45715.1|45727.6|45707.6|1
1728280750000|2024-10-07 05:59:10|45732.6|45712.6|45735.1|45715.1|45735.1|45715.1|45732.6|45712.6|0
1728280760000|2024-10-07 05:59:20|45736.2|45716.2|45741.5|45721.5|45741.5|45721.5|45736.2|45716.2|1
1728280770000|2024-10-07 05:59:30|45738.7|45718.7|45737.6|45717.6|45738.7|45718.7|45737.6|45717.6|0
1728280780000|2024-10-07 05:59:40|45738.8|45718.8|45738.8|45718.8|45741.5|45721.5|45737.6|45717.6|0
1728280790000|2024-10-07 05:59:50|45737.6|45717.6|45743.8|45723.8|45743.8|45723.8|45737.6|45717.6|2
1728280800000|2024-10-07 06:00:00|45742.6|45722.6|45738.8|45718.8|45742.6|45722.6|45731.3|45711.3|4
1728280810000|2024-10-07 06:00:10|45737.6|45717.6|45734|45714|45737.6|45717.6|45734|45714|3
1728280820000|2024-10-07 06:00:20|45735.1|45715.1|45731.3|45711.3|45735.1|45715.1|45731.3|45711.3|0
1728280850000|2024-10-07 06:00:50|45732.6|45712.6|45735.1|45715.1|45735.1|45715.1|45732.6|45712.6|3
1728280860000|2024-10-07 06:01:00|45733.8|45713.8|45738.8|45718.8|45740.1|45720.1|45733.8|45713.8|7
1728280870000|2024-10-07 06:01:10|45737.6|45717.6|45735.1|45715.1|45737.6|45717.6|45735.1|45715.1|1
1728280880000|2024-10-07 06:01:20|45734|45714|45735.1|45715.1|45735.1|45715.1|45734|45714|1
1728280890000|2024-10-07 06:01:30|45734|45714|45735.1|45715.1|45735.1|45715.1|45730.1|45710.1|2
1728280900000|2024-10-07 06:01:40|45736.3|45716.3|45736.5|45716.5|45736.5|45716.5|45735.1|45715.1|0
1728280910000|2024-10-07 06:01:50|45735.1|45715.1|45738.8|45718.8|45738.8|45718.8|45735.1|45715.1|0
1728280920000|2024-10-07 06:02:00|45737.6|45717.6|45737.9|45717.9|45737.9|45717.9|45731.5|45711.5|9
1728280930000|2024-10-07 06:02:10|45739|45719|45750.1|45730.1|45750.1|45730.1|45739|45719|6
1728280940000|2024-10-07 06:02:20|45747.6|45727.6|45750.1|45730.1|45751.5|45731.5|45747.6|45727.6|1
1728280950000|2024-10-07 06:02:30|45747.6|45727.6|45745.1|45725.1|45747.6|45727.6|45745.1|45725.1|1
1728280960000|2024-10-07 06:02:40|45744|45724|45746.5|45726.5|45746.5|45726.5|45744|45724|0
1728280980000|2024-10-07 06:03:00|45745.1|45725.1|45740.1|45720.1|45745.1|45725.1|45738.8|45718.8|3
1728280990000|2024-10-07 06:03:10|45737.6|45717.6|45737.6|45717.6|45741.5|45721.5|45737.6|45717.6|1
1728281000000|2024-10-07 06:03:20|45736.5|45716.5|45741.5|45721.5|45741.5|45721.5|45736.5|45716.5|2
1728281010000|2024-10-07 06:03:30|45740.1|45720.1|45740.1|45720.1|45741.5|45721.5|45740.1|45720.1|4
1728281020000|2024-10-07 06:03:40|45741.5|45721.5|45741.5|45721.5|45741.5|45721.5|45737.6|45717.6|1
1728281030000|2024-10-07 06:03:50|45742.6|45722.6|45741.5|45721.5|45742.6|45722.6|45737.6|45717.6|0
1728281040000|2024-10-07 06:04:00|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|0
1728281050000|2024-10-07 06:04:10|45741.5|45721.5|45741.5|45721.5|45741.5|45721.5|45741.5|45721.5|0
1728281060000|2024-10-07 06:04:20|45740.1|45720.1|45750.1|45730.1|45750.1|45730.1|45739|45719|8
1728281070000|2024-10-07 06:04:30|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|1
1728281080000|2024-10-07 06:04:40|45753.8|45733.8|45755.1|45735.1|45755.1|45735.1|45753.8|45733.8|2
1728281090000|2024-10-07 06:04:50|45756.3|45736.3|45755.1|45735.1|45757.4|45737.4|45755.1|45735.1|5
1728281100000|2024-10-07 06:05:00|45754|45734|45751.5|45731.5|45754|45734|45751.5|45731.5|2
1728281120000|2024-10-07 06:05:20|45752.6|45732.6|45757.6|45737.6|45757.6|45737.6|45752.6|45732.6|0
1728281130000|2024-10-07 06:05:30|45760.4|45740.4|45762.6|45742.6|45764|45744|45760.4|45740.4|2
1728281150000|2024-10-07 06:05:50|45765.1|45745.1|45775.1|45755.1|45775.1|45755.1|45765.1|45745.1|3
1728281160000|2024-10-07 06:06:00|||||||||1
1728281170000|2024-10-07 06:06:10|45770.1|45750.1|45767.6|45747.6|45770.1|45750.1|45767.6|45747.6|2
1728281180000|2024-10-07 06:06:20|45766.3|45746.3|45763.8|45743.8|45766.3|45746.3|45763.8|45743.8|1
1728281190000|2024-10-07 06:06:30|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|2
1728281200000|2024-10-07 06:06:40|45757.6|45737.6|45752.6|45732.6|45757.6|45737.6|45752.6|45732.6|2
1728281210000|2024-10-07 06:06:50|45755.4|45735.4|45757.6|45737.6|45757.6|45737.6|45755.4|45735.4|1
1728281220000|2024-10-07 06:07:00|45756.3|45736.3|45760.1|45740.1|45760.1|45740.1|45756.3|45736.3|2
1728281230000|2024-10-07 06:07:10|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|1
1728281240000|2024-10-07 06:07:20|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|1
1728281250000|2024-10-07 06:07:30|45765.1|45745.1|45785.2|45765.2|45785.2|45765.2|45762.7|45742.7|1
1728281260000|2024-10-07 06:07:40|45790.2|45770.2|45797.7|45777.7|45797.7|45777.7|45790.2|45770.2|2
1728281270000|2024-10-07 06:07:50|45793.8|45773.8|45797.7|45777.7|45797.7|45777.7|45793.8|45773.8|0
1728281280000|2024-10-07 06:08:00|45800.2|45780.2|45797.7|45777.7|45800.2|45780.2|45797.7|45777.7|0
1728281290000|2024-10-07 06:08:10|45793.8|45773.8|45787.7|45767.7|45793.8|45773.8|45787.7|45767.7|4
1728281300000|2024-10-07 06:08:20|||||||||2
1728281320000|2024-10-07 06:08:40|45788.8|45768.8|45783.8|45763.8|45788.8|45768.8|45783.8|45763.8|0
1728281330000|2024-10-07 06:08:50|45785.2|45765.2|45787.7|45767.7|45787.7|45767.7|45785.2|45765.2|1
1728281340000|2024-10-07 06:09:00|45785.2|45765.2|45788.8|45768.8|45788.8|45768.8|45785.2|45765.2|1
1728281350000|2024-10-07 06:09:10|45787.7|45767.7|45792.7|45772.7|45792.7|45772.7|45787.7|45767.7|0
1728281360000|2024-10-07 06:09:20|45795.2|45775.2|45795.2|45775.2|45796.5|45776.5|45795.2|45775.2|4
1728281370000|2024-10-07 06:09:30|45797.7|45777.7|45815.2|45795.2|45815.2|45795.2|45794.9|45774.9|14
1728281380000|2024-10-07 06:09:40|45816.5|45796.5|45815.2|45795.2|45817.7|45797.7|45815.2|45795.2|3
1728281390000|2024-10-07 06:09:50|45819|45799|45819|45799|45819|45799|45819|45799|4
1728281400000|2024-10-07 06:10:00|45820.2|45800.2|45830.2|45810.2|45830.2|45810.2|45818.8|45798.8|9
1728281410000|2024-10-07 06:10:10|45831.5|45811.5|45832.7|45812.7|45832.7|45812.7|45831.5|45811.5|0
1728281420000|2024-10-07 06:10:20|45828.8|45808.8|45827.7|45807.7|45828.8|45808.8|45827.7|45807.7|2
1728281430000|2024-10-07 06:10:30|||||||||1
1728281440000|2024-10-07 06:10:40|45824|45804|45814.9|45794.9|45824|45804|45814.9|45794.9|4
1728281450000|2024-10-07 06:10:50|45812.7|45792.7|45807.7|45787.7|45812.7|45792.7|45807.7|45787.7|23
1728281460000|2024-10-07 06:11:00|45802.7|45782.7|45796.3|45776.3|45802.7|45782.7|45796.3|45776.3|2
1728281480000|2024-10-07 06:11:20|45795.2|45775.2|45793.8|45773.8|45795.2|45775.2|45792.7|45772.7|3
1728281490000|2024-10-07 06:11:30|45792.7|45772.7|45809|45789|45809|45789|45792.7|45772.7|1
1728281500000|2024-10-07 06:11:40|45811.5|45791.5|45815.2|45795.2|45815.2|45795.2|45811.5|45791.5|0
1728281520000|2024-10-07 06:12:00|45817.7|45797.7|45817.7|45797.7|45817.7|45797.7|45817.7|45797.7|0
1728281530000|2024-10-07 06:12:10|45818.8|45798.8|45825.2|45805.2|45825.2|45805.2|45818.8|45798.8|4
1728281540000|2024-10-07 06:12:20|45827.9|45807.9|45827.7|45807.7|45830.2|45810.2|45825.2|45805.2|4
1728281550000|2024-10-07 06:12:30|45826.3|45806.3|45822.7|45802.7|45827.7|45807.7|45822.7|45802.7|3
1728281560000|2024-10-07 06:12:40|45821.3|45801.3|45812.7|45792.7|45821.3|45801.3|45808.8|45788.8|1
1728281570000|2024-10-07 06:12:50|||||||||1
1728281580000|2024-10-07 06:13:00|45814|45794|45814|45794|45814|45794|45814|45794|0
1728281590000|2024-10-07 06:13:10|45816.5|45796.5|45819|45799|45819|45799|45816.5|45796.5|2
1728281600000|2024-10-07 06:13:20|45817.7|45797.7|45813.8|45793.8|45817.7|45797.7|45813.8|45793.8|2
1728281610000|2024-10-07 06:13:30|45816.3|45796.3|45817.7|45797.7|45817.7|45797.7|45816.3|45796.3|0
1728281620000|2024-10-07 06:13:40|45822.7|45802.7|45827.7|45807.7|45827.7|45807.7|45822.7|45802.7|0
1728281630000|2024-10-07 06:13:50|45828.8|45808.8|45832.4|45812.4|45840.2|45820.2|45828.8|45808.8|4
1728281640000|2024-10-07 06:14:00|45831.3|45811.3|45827.7|45807.7|45833.8|45813.8|45827.7|45807.7|0
1728281650000|2024-10-07 06:14:10|45823.8|45803.8|45807.7|45787.7|45823.8|45803.8|45807.4|45787.4|25
1728281670000|2024-10-07 06:14:30|45809.9|45789.9|45809.9|45789.9|45809.9|45789.9|45809.9|45789.9|0
1728281680000|2024-10-07 06:14:40|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|1
1728281690000|2024-10-07 06:14:50|45807.7|45787.7|45808.8|45788.8|45808.8|45788.8|45807.7|45787.7|2
1728281700000|2024-10-07 06:15:00|45806|45786|45792.4|45772.4|45806|45786|45792.4|45772.4|7
1728281710000|2024-10-07 06:15:10|45782.4|45762.4|45779.9|45759.9|45782.4|45762.4|45779.9|45759.9|8
1728281720000|2024-10-07 06:15:20|45781.3|45761.3|45793.8|45773.8|45793.8|45773.8|45779.9|45759.9|2
1728281730000|2024-10-07 06:15:30|45797.7|45777.7|45796.3|45776.3|45797.7|45777.7|45796.3|45776.3|1
1728281740000|2024-10-07 06:15:40|45794.9|45774.9|45789.9|45769.9|45794.9|45774.9|45789.9|45769.9|3
1728281750000|2024-10-07 06:15:50|45788.8|45768.8|45784.9|45764.9|45788.8|45768.8|45784.9|45764.9|2
1728281760000|2024-10-07 06:16:00|45788.8|45768.8|45789.9|45769.9|45789.9|45769.9|45788.8|45768.8|3
1728281770000|2024-10-07 06:16:10|45794.1|45774.1|45794.1|45774.1|45794.1|45774.1|45794.1|45774.1|5
1728281780000|2024-10-07 06:16:20|45795.2|45775.2|45793.8|45773.8|45798.8|45778.8|45793.8|45773.8|2
1728281790000|2024-10-07 06:16:30|45791.3|45771.3|45769.9|45749.9|45791.3|45771.3|45769.9|45749.9|3
1728281800000|2024-10-07 06:16:40|||||||||4
1728281810000|2024-10-07 06:16:50|45772.2|45752.2|45771.3|45751.3|45772.2|45752.2|45769.9|45749.9|0
1728281820000|2024-10-07 06:17:00|45774.9|45754.9|45779.1|45759.1|45779.1|45759.1|45774.9|45754.9|0
1728281830000|2024-10-07 06:17:10|45781.3|45761.3|45782.7|45762.7|45784.9|45764.9|45781.3|45761.3|1
1728281840000|2024-10-07 06:17:20|45781.3|45761.3|45782.7|45762.7|45782.7|45762.7|45781.3|45761.3|3
1728281850000|2024-10-07 06:17:30|45785.2|45765.2|45790.2|45770.2|45790.2|45770.2|45785.2|45765.2|0
1728281870000|2024-10-07 06:17:50|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|45792.7|45772.7|0
1728281880000|2024-10-07 06:18:00|45791.6|45771.6|45786.3|45766.3|45791.6|45771.6|45784.9|45764.9|23
1728281890000|2024-10-07 06:18:10|45784.9|45764.9|45784.9|45764.9|45784.9|45764.9|45784.9|45764.9|0
1728281900000|2024-10-07 06:18:20|45786.3|45766.3|45786.3|45766.3|45786.3|45766.3|45786.3|45766.3|0
1728281910000|2024-10-07 06:18:30|45787.4|45767.4|45793.8|45773.8|45793.8|45773.8|45787.4|45767.4|2
1728281920000|2024-10-07 06:18:40|45795.2|45775.2|45803.8|45783.8|45803.8|45783.8|45795.2|45775.2|2
1728281930000|2024-10-07 06:18:50|||||||||2
1728281940000|2024-10-07 06:19:00|45802.4|45782.4|45807.4|45787.4|45812.7|45792.7|45802.4|45782.4|33
1728281950000|2024-10-07 06:19:10|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|45805.2|45785.2|1
1728281960000|2024-10-07 06:19:20|45807.7|45787.7|45822.7|45802.7|45822.7|45802.7|45807.7|45787.7|3
1728281980000|2024-10-07 06:19:40|45817.7|45797.7|45817.7|45797.7|45817.7|45797.7|45817.7|45797.7|0
1728281990000|2024-10-07 06:19:50|45820.4|45800.4|45822.7|45802.7|45822.7|45802.7|45820.4|45800.4|5
1728282000000|2024-10-07 06:20:00|45817.7|45797.7|45816.3|45796.3|45821.3|45801.3|45816.3|45796.3|1
1728282010000|2024-10-07 06:20:10|45814.9|45794.9|45814.9|45794.9|45814.9|45794.9|45814.9|45794.9|11
1728282020000|2024-10-07 06:20:20|45813.8|45793.8|45808.8|45788.8|45813.8|45793.8|45808.8|45788.8|14
1728282030000|2024-10-07 06:20:30|45812.7|45792.7|45827.7|45807.7|45827.7|45807.7|45812.7|45792.7|5
1728282040000|2024-10-07 06:20:40|45830.4|45810.4|45847.7|45827.7|45847.7|45827.7|45830.4|45810.4|2
1728282050000|2024-10-07 06:20:50|45847.4|45827.4|45853.6|45833.6|45854.9|45834.9|45846.3|45826.3|6
1728282060000|2024-10-07 06:21:00|45852.7|45832.7|45848.8|45828.8|45855.2|45835.2|45848.8|45828.8|2
1728282070000|2024-10-07 06:21:10|45849.9|45829.9|45848.8|45828.8|45849.9|45829.9|45848.8|45828.8|2
1728282080000|2024-10-07 06:21:20|45851.3|45831.3|45847.7|45827.7|45851.3|45831.3|45847.7|45827.7|0
1728282090000|2024-10-07 06:21:30|45848.8|45828.8|45843.8|45823.8|45848.8|45828.8|45842.4|45822.4|1
1728282100000|2024-10-07 06:21:40|45844.9|45824.9|45842.4|45822.4|45844.9|45824.9|45839.9|45819.9|0
1728282110000|2024-10-07 06:21:50|45839.9|45819.9|45845.2|45825.2|45845.2|45825.2|45839.9|45819.9|1
1728282120000|2024-10-07 06:22:00|45842.7|45822.7|45843.8|45823.8|45843.8|45823.8|45842.7|45822.7|1
1728282130000|2024-10-07 06:22:10|45845.2|45825.2|45833.8|45813.8|45846.3|45826.3|45833.8|45813.8|3
1728282140000|2024-10-07 06:22:20|45832.7|45812.7|45842.7|45822.7|45842.7|45822.7|45832.7|45812.7|3
1728282150000|2024-10-07 06:22:30|45845.2|45825.2|45845.2|45825.2|45845.2|45825.2|45845.2|45825.2|0
1728282160000|2024-10-07 06:22:40|45848.8|45828.8|45849.9|45829.9|45852.7|45832.7|45848.8|45828.8|3
1728282170000|2024-10-07 06:22:50|45848.6|45828.6|45847.7|45827.7|45849.9|45829.9|45847.7|45827.7|1
1728282190000|2024-10-07 06:23:10|45846.3|45826.3|45842.7|45822.7|45846.3|45826.3|45842.7|45822.7|0
1728282200000|2024-10-07 06:23:20|45841.3|45821.3|45828.8|45808.8|45841.3|45821.3|45828.8|45808.8|1
1728282210000|2024-10-07 06:23:30|45829.9|45809.9|45829.9|45809.9|45829.9|45809.9|45828.8|45808.8|0
1728282220000|2024-10-07 06:23:40|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|0
1728282230000|2024-10-07 06:23:50|45828.8|45808.8|45826.3|45806.3|45828.8|45808.8|45826.3|45806.3|1
1728282240000|2024-10-07 06:24:00|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|0
1728282250000|2024-10-07 06:24:10|45828.8|45808.8|45837.4|45817.4|45837.4|45817.4|45828.8|45808.8|1
1728282260000|2024-10-07 06:24:20|45838.8|45818.8|45843.8|45823.8|45843.8|45823.8|45838.8|45818.8|2
1728282270000|2024-10-07 06:24:30|45842.4|45822.4|45843.8|45823.8|45843.8|45823.8|45842.4|45822.4|2
1728282280000|2024-10-07 06:24:40|45842.4|45822.4|45836.1|45816.1|45842.4|45822.4|45836.1|45816.1|0
1728282290000|2024-10-07 06:24:50|45834.9|45814.9|45831.3|45811.3|45834.9|45814.9|45831.3|45811.3|7
1728282300000|2024-10-07 06:25:00|45829.9|45809.9|45816.1|45796.1|45829.9|45809.9|45816.1|45796.1|3
1728282310000|2024-10-07 06:25:10|45817.4|45797.4|45819.9|45799.9|45819.9|45799.9|45817.4|45797.4|0
1728282320000|2024-10-07 06:25:20|45818.8|45798.8|45813.8|45793.8|45818.8|45798.8|45813.8|45793.8|0
1728282330000|2024-10-07 06:25:30|45808.8|45788.8|45802.4|45782.4|45808.8|45788.8|45802.4|45782.4|1
1728282340000|2024-10-07 06:25:40|||||||||1
1728282350000|2024-10-07 06:25:50|45801.1|45781.1|45799.9|45779.9|45803.8|45783.8|45799.9|45779.9|3
1728282360000|2024-10-07 06:26:00|45798.8|45778.8|45796.3|45776.3|45798.8|45778.8|45794.9|45774.9|1
1728282370000|2024-10-07 06:26:10|45794.9|45774.9|45796.3|45776.3|45796.3|45776.3|45794.9|45774.9|4
1728282380000|2024-10-07 06:26:20|45797.7|45777.7|45794.9|45774.9|45797.7|45777.7|45794.9|45774.9|0
1728282390000|2024-10-07 06:26:30|45791.3|45771.3|45784.9|45764.9|45791.3|45771.3|45784.9|45764.9|3
1728282400000|2024-10-07 06:26:40|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|2
1728282410000|2024-10-07 06:26:50|45784.9|45764.9|45783.8|45763.8|45787.7|45767.7|45783.8|45763.8|3
1728282420000|2024-10-07 06:27:00|45782.7|45762.7|45781.3|45761.3|45782.7|45762.7|45781.3|45761.3|0
1728282430000|2024-10-07 06:27:10|45779.9|45759.9|45774.9|45754.9|45779.9|45759.9|45774.9|45754.9|1
1728282440000|2024-10-07 06:27:20|||||||||1
1728282450000|2024-10-07 06:27:30|45773.8|45753.8|45772.4|45752.4|45773.8|45753.8|45771.3|45751.3|0
1728282460000|2024-10-07 06:27:40|45771.1|45751.1|45768.8|45748.8|45771.1|45751.1|45768.8|45748.8|0
1728282470000|2024-10-07 06:27:50|45769.9|45749.9|45768.8|45748.8|45772.7|45752.7|45768.8|45748.8|2
1728282480000|2024-10-07 06:28:00|45767.5|45747.5|45757.5|45737.5|45767.5|45747.5|45756.1|45736.1|3
1728282490000|2024-10-07 06:28:10|45756.1|45736.1|45755|45735|45756.1|45736.1|45755|45735|0
1728282500000|2024-10-07 06:28:20|45757.5|45737.5|45756.1|45736.1|45757.7|45737.7|45755|45735|4
1728282510000|2024-10-07 06:28:30|45755|45735|45753.8|45733.8|45755|45735|45753.8|45733.8|0
1728282520000|2024-10-07 06:28:40|45751.3|45731.3|45753.8|45733.8|45755|45735|45751.3|45731.3|2
1728282530000|2024-10-07 06:28:50|45751.3|45731.3|45751.3|45731.3|45751.3|45731.3|45751.3|45731.3|1
1728282540000|2024-10-07 06:29:00|45750|45730|45740|45720|45750|45730|45740|45720|11
1728282550000|2024-10-07 06:29:10|45738.6|45718.6|45738.8|45718.8|45738.8|45718.8|45737.5|45717.5|18
1728282560000|2024-10-07 06:29:20|45735|45715|45735|45715|45735|45715|45735|45715|11
1728282570000|2024-10-07 06:29:30|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|10
1728282580000|2024-10-07 06:29:40|45740|45720|45743.8|45723.8|45743.8|45723.8|45740|45720|0
1728282590000|2024-10-07 06:29:50|45742.5|45722.5|45743.8|45723.8|45745|45725|45740|45720|2
1728282600000|2024-10-07 06:30:00|45745|45725|45742.7|45722.7|45745|45725|45735|45715|1
1728282610000|2024-10-07 06:30:10|45744.1|45724.1|45752.7|45732.7|45752.7|45732.7|45742.7|45722.7|0
1728282620000|2024-10-07 06:30:20|45755.5|45735.5|45752.7|45732.7|45755.5|45735.5|45752.7|45732.7|0
1728282630000|2024-10-07 06:30:30|45751.3|45731.3|45750|45730|45751.3|45731.3|45740|45720|3
1728282640000|2024-10-07 06:30:40|45752.7|45732.7|45758.8|45738.8|45758.8|45738.8|45752.7|45732.7|1
1728282650000|2024-10-07 06:30:50|45757.7|45737.7|45762.7|45742.7|45762.7|45742.7|45757.7|45737.7|0
1728282660000|2024-10-07 06:31:00|45761.3|45741.3|45758.8|45738.8|45763.8|45743.8|45758.8|45738.8|3
1728282670000|2024-10-07 06:31:10|45757.7|45737.7|45755|45735|45757.7|45737.7|45755|45735|0
1728282680000|2024-10-07 06:31:20|45752.2|45732.2|45753.8|45733.8|45757.7|45737.7|45750|45730|5
1728282690000|2024-10-07 06:31:30|45752.7|45732.7|45747.2|45727.2|45752.7|45732.7|45747.2|45727.2|0
1728282700000|2024-10-07 06:31:40|45746.1|45726.1|45733.8|45713.8|45746.1|45726.1|45733.8|45713.8|3
1728282710000|2024-10-07 06:31:50|45732.5|45712.5|45733.8|45713.8|45733.8|45713.8|45731.1|45711.1|4
1728282720000|2024-10-07 06:32:00|45730|45710|45735|45715|45735|45715|45730|45710|1
1728282730000|2024-10-07 06:32:10|45736.3|45716.3|45750|45730|45750|45730|45736.3|45716.3|9
1728282750000|2024-10-07 06:32:30|45752.7|45732.7|45757.5|45737.5|45757.5|45737.5|45752.7|45732.7|1
1728282760000|2024-10-07 06:32:40|45761.3|45741.3|45762.5|45742.5|45762.5|45742.5|45761.3|45741.3|0
1728282770000|2024-10-07 06:32:50|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|0
1728282780000|2024-10-07 06:33:00|45762.5|45742.5|45760|45740|45762.5|45742.5|45760|45740|6
1728282790000|2024-10-07 06:33:10|45755|45735|45755|45735|45755|45735|45755|45735|0
1728282800000|2024-10-07 06:33:20|45752.5|45732.5|45750|45730|45752.5|45732.5|45750|45730|1
1728282810000|2024-10-07 06:33:30|45745|45725|45751.3|45731.3|45751.3|45731.3|45745|45725|6
1728282820000|2024-10-07 06:33:40|45747.7|45727.7|45760.5|45740.5|45761.9|45741.9|45747.7|45727.7|14
1728282830000|2024-10-07 06:33:50|45761.9|45741.9|45763|45743|45763|45743|45761.9|45741.9|0
1728282840000|2024-10-07 06:34:00|45768|45748|45768|45748|45768|45748|45768|45748|1
1728282850000|2024-10-07 06:34:10|45769.4|45749.4|45765.5|45745.5|45769.4|45749.4|45764.1|45744.1|0
1728282860000|2024-10-07 06:34:20|45766.6|45746.6|45770.5|45750.5|45770.5|45750.5|45766.6|45746.6|1
1728282870000|2024-10-07 06:34:30|45773|45753|45781.6|45761.6|45781.6|45761.6|45773|45753|2
1728282880000|2024-10-07 06:34:40|45737.5|45717.5|45742.7|45722.7|45742.7|45722.7|45736.3|45716.3|107
1728282890000|2024-10-07 06:34:50|45741.6|45721.6|45731.9|45711.9|45741.6|45721.6|45730.7|45710.7|21
1728282900000|2024-10-07 06:35:00|45727.7|45707.7|45725.5|45705.5|45727.7|45707.7|45720.2|45700.2|8
1728282910000|2024-10-07 06:35:10|45724.1|45704.1|45729.1|45709.1|45729.1|45709.1|45724.1|45704.1|19
1728282920000|2024-10-07 06:35:20|45728.8|45708.8|45721.6|45701.6|45728.8|45708.8|45721.6|45701.6|6
1728282930000|2024-10-07 06:35:30|45720.2|45700.2|45725.2|45705.2|45725.2|45705.2|45720.2|45700.2|6
1728282940000|2024-10-07 06:35:40|45724.1|45704.1|45715|45695|45724.1|45704.1|45715|45695|9
1728282950000|2024-10-07 06:35:50|45711.3|45691.3|45706.6|45686.6|45712.7|45692.7|45706.6|45686.6|1
1728282960000|2024-10-07 06:36:00|45707.7|45687.7|45700.2|45680.2|45707.7|45687.7|45700.2|45680.2|11
1728282970000|2024-10-07 06:36:10|45698.9|45678.9|45677.7|45657.7|45698.9|45678.9|45677.7|45657.7|15
1728282980000|2024-10-07 06:36:20|45675.2|45655.2|45691.6|45671.6|45691.6|45671.6|45675.2|45655.2|34
1728282990000|2024-10-07 06:36:30|45693|45673|45687.7|45667.7|45696.6|45676.6|45687.7|45667.7|7
1728283000000|2024-10-07 06:36:40|45686.6|45666.6|45682.7|45662.7|45687.7|45667.7|45682.7|45662.7|3
1728283010000|2024-10-07 06:36:50|45685.2|45665.2|45687.7|45667.7|45687.7|45667.7|45682.7|45662.7|4
1728283020000|2024-10-07 06:37:00|45686.6|45666.6|45681.4|45661.4|45686.6|45666.6|45680.2|45660.2|7
1728283030000|2024-10-07 06:37:10|45677.7|45657.7|45679.1|45659.1|45682.7|45662.7|45677.7|45657.7|5
1728283040000|2024-10-07 06:37:20|45678|45658|45682.7|45662.7|45682.7|45662.7|45678|45658|1
1728283050000|2024-10-07 06:37:30|45681.6|45661.6|45680.2|45660.2|45681.6|45661.6|45679.1|45659.1|4
1728283060000|2024-10-07 06:37:40|45679.1|45659.1|45680.2|45660.2|45680.2|45660.2|45677.7|45657.7|8
1728283070000|2024-10-07 06:37:50|45682.7|45662.7|45676.6|45656.6|45682.7|45662.7|45676.6|45656.6|2
1728283080000|2024-10-07 06:38:00|45677.7|45657.7|45686.4|45666.4|45686.4|45666.4|45676.6|45656.6|9
1728283090000|2024-10-07 06:38:10|45687.5|45667.5|45692.7|45672.7|45692.7|45672.7|45686.4|45666.4|7
1728283100000|2024-10-07 06:38:20|45695.2|45675.2|45697.7|45677.7|45697.7|45677.7|45693.9|45673.9|3
1728283110000|2024-10-07 06:38:30|45696.6|45676.6|45695.2|45675.2|45697.7|45677.7|45695.2|45675.2|1
1728283120000|2024-10-07 06:38:40|45696.6|45676.6|45697.7|45677.7|45699.1|45679.1|45696.6|45676.6|0
1728283130000|2024-10-07 06:38:50|45696.6|45676.6|45701.4|45681.4|45701.4|45681.4|45695.2|45675.2|6
1728283140000|2024-10-07 06:39:00|45702.7|45682.7|45697.7|45677.7|45702.7|45682.7|45697.7|45677.7|2
1728283150000|2024-10-07 06:39:10|45698.9|45678.9|45697.7|45677.7|45698.9|45678.9|45697.7|45677.7|2
1728283160000|2024-10-07 06:39:20|45698|45678|45687.7|45667.7|45698|45678|45687.7|45667.7|5
1728283170000|2024-10-07 06:39:30|45690.2|45670.2|45687.7|45667.7|45690.2|45670.2|45687.7|45667.7|0
1728283180000|2024-10-07 06:39:40|45690.2|45670.2|45687.7|45667.7|45690.2|45670.2|45687.7|45667.7|1
1728283190000|2024-10-07 06:39:50|45690.2|45670.2|45687.7|45667.7|45690.2|45670.2|45686.6|45666.6|4
1728283200000|2024-10-07 06:40:00|45685.2|45665.2|45685.2|45665.2|45685.2|45665.2|45685.2|45665.2|2
1728283210000|2024-10-07 06:40:10|45686.6|45666.6|45687.7|45667.7|45687.7|45667.7|45682.7|45662.7|4
1728283230000|2024-10-07 06:40:30|45691.6|45671.6|45692.7|45672.7|45695.5|45675.5|45691.6|45671.6|2
1728283240000|2024-10-07 06:40:40|45696.6|45676.6|45697.7|45677.7|45697.7|45677.7|45696.6|45676.6|3
1728283250000|2024-10-07 06:40:50|45699.1|45679.1|45699.1|45679.1|45699.1|45679.1|45699.1|45679.1|1
1728283260000|2024-10-07 06:41:00|45697.7|45677.7|45701.6|45681.6|45701.6|45681.6|45695|45675|2
1728283270000|2024-10-07 06:41:10|45700.2|45680.2|45696.6|45676.6|45700.2|45680.2|45696.6|45676.6|0
1728283280000|2024-10-07 06:41:20|45697.7|45677.7|45701.6|45681.6|45702.7|45682.7|45697.7|45677.7|0
1728283300000|2024-10-07 06:41:40|45700.2|45680.2|45701.6|45681.6|45701.6|45681.6|45697.7|45677.7|0
1728283310000|2024-10-07 06:41:50|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|2
1728283320000|2024-10-07 06:42:00|45705.2|45685.2|45706.6|45686.6|45706.6|45686.6|45701.6|45681.6|0
1728283330000|2024-10-07 06:42:10|45707.7|45687.7|45711.6|45691.6|45711.6|45691.6|45707.7|45687.7|0
1728283340000|2024-10-07 06:42:20|45715.5|45695.5|45721.9|45701.9|45721.9|45701.9|45715.5|45695.5|2
1728283350000|2024-10-07 06:42:30|45719.4|45699.4|45719.4|45699.4|45719.4|45699.4|45718|45698|2
1728283360000|2024-10-07 06:42:40|45718|45698|45719.4|45699.4|45719.4|45699.4|45718|45698|0
1728283370000|2024-10-07 06:42:50|45718|45698|45719.4|45699.4|45719.4|45699.4|45718|45698|0
1728283380000|2024-10-07 06:43:00|45718|45698|45716.6|45696.6|45718|45698|45716.6|45696.6|0
1728283390000|2024-10-07 06:43:10|45715.2|45695.2|45712.7|45692.7|45715.2|45695.2|45711.4|45691.4|1
1728283400000|2024-10-07 06:43:20|45714.1|45694.1|45715.5|45695.5|45715.5|45695.5|45714.1|45694.1|0
1728283410000|2024-10-07 06:43:30|45716.6|45696.6|45716.6|45696.6|45716.6|45696.6|45711.6|45691.6|0
1728283420000|2024-10-07 06:43:40|45715.2|45695.2|45711.6|45691.6|45715.2|45695.2|45711.6|45691.6|1
1728283430000|2024-10-07 06:43:50|45712.7|45692.7|45712.7|45692.7|45716.6|45696.6|45711.6|45691.6|0
1728283440000|2024-10-07 06:44:00|45715.5|45695.5|45704.1|45684.1|45716.6|45696.6|45704.1|45684.1|1
1728283450000|2024-10-07 06:44:10|45701.4|45681.4|45701.6|45681.6|45701.6|45681.6|45696.4|45676.4|6
1728283460000|2024-10-07 06:44:20|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|0
1728283470000|2024-10-07 06:44:30|45709.4|45689.4|45711.6|45691.6|45711.6|45691.6|45709.4|45689.4|0
1728283480000|2024-10-07 06:44:40|45716.6|45696.6|45719.1|45699.1|45719.1|45699.1|45716.6|45696.6|0
1728283490000|2024-10-07 06:44:50|45721.9|45701.9|45724.1|45704.1|45724.1|45704.1|45721.9|45701.9|4
1728283500000|2024-10-07 06:45:00|45725.5|45705.5|45720.5|45700.5|45729.1|45709.1|45712.8|45692.8|4
1728283510000|2024-10-07 06:45:10|45721.6|45701.6|45726.6|45706.6|45726.6|45706.6|45721.6|45701.6|0
1728283520000|2024-10-07 06:45:20|45725.3|45705.3|45725.3|45705.3|45725.3|45705.3|45724.1|45704.1|0
1728283530000|2024-10-07 06:45:30|45724.1|45704.1|45713.9|45693.9|45725.3|45705.3|45713.9|45693.9|2
1728283540000|2024-10-07 06:45:40|45712.8|45692.8|45698.9|45678.9|45712.8|45692.8|45698.9|45678.9|1
1728283550000|2024-10-07 06:45:50|45697.8|45677.8|45697.8|45677.8|45697.8|45677.8|45697.8|45677.8|1
1728283560000|2024-10-07 06:46:00|45706.6|45686.6|45711.6|45691.6|45712.8|45692.8|45706.6|45686.6|5
1728283570000|2024-10-07 06:46:10|45713|45693|45718|45698|45718|45698|45713|45693|2
1728283580000|2024-10-07 06:46:20|45721.6|45701.6|45726.6|45706.6|45726.6|45706.6|45721.6|45701.6|0
1728283590000|2024-10-07 06:46:30|45730.3|45710.3|45726.6|45706.6|45730.3|45710.3|45726.6|45706.6|2
1728283600000|2024-10-07 06:46:40|45728|45708|45730.3|45710.3|45730.3|45710.3|45728|45708|0
1728283610000|2024-10-07 06:46:50|45731.6|45711.6|45731.6|45711.6|45731.6|45711.6|45731.6|45711.6|1
1728283620000|2024-10-07 06:47:00|45736.6|45716.6|45745.5|45725.5|45745.5|45725.5|45736.6|45716.6|8
1728283630000|2024-10-07 06:47:10|45749.1|45729.1|45745.3|45725.3|45749.1|45729.1|45745.3|45725.3|2
1728283640000|2024-10-07 06:47:20|45746.6|45726.6|45746.6|45726.6|45746.6|45726.6|45746.6|45726.6|0
1728283650000|2024-10-07 06:47:30|45745.5|45725.5|45746.6|45726.6|45746.6|45726.6|45744.1|45724.1|0
1728283660000|2024-10-07 06:47:40|45745.3|45725.3|45742.8|45722.8|45745.3|45725.3|45742.8|45722.8|0
1728283670000|2024-10-07 06:47:50|45741.6|45721.6|45745.3|45725.3|45745.3|45725.3|45740.5|45720.5|3
1728283680000|2024-10-07 06:48:00|45751.6|45731.6|45760.5|45740.5|45760.5|45740.5|45751.6|45731.6|14
1728283690000|2024-10-07 06:48:10|45761.9|45741.9|45760.5|45740.5|45763|45743|45760.5|45740.5|1
1728283700000|2024-10-07 06:48:20|45761.9|45741.9|45761.6|45741.6|45765.5|45745.5|45761.6|45741.6|3
1728283710000|2024-10-07 06:48:30|45760.5|45740.5|45763|45743|45763|45743|45760.5|45740.5|1
1728283720000|2024-10-07 06:48:40|||||||||4
1728283730000|2024-10-07 06:48:50|45764.1|45744.1|45763|45743|45764.1|45744.1|45763|45743|1
1728283740000|2024-10-07 06:49:00|45765.5|45745.5|45765.5|45745.5|45768|45748|45764.4|45744.4|2
1728283750000|2024-10-07 06:49:10|45766.6|45746.6|45765.5|45745.5|45766.6|45746.6|45763|45743|50
1728283760000|2024-10-07 06:49:20|45764.1|45744.1|45766.6|45746.6|45766.6|45746.6|45764.1|45744.1|9
1728283770000|2024-10-07 06:49:30|45765.5|45745.5|45765.5|45745.5|45765.5|45745.5|45765.5|45745.5|3
1728283780000|2024-10-07 06:49:40|45766.9|45746.9|45768|45748|45768|45748|45766.6|45746.6|0
1728283790000|2024-10-07 06:49:50|45766.9|45746.9|45765.5|45745.5|45766.9|45746.9|45760.5|45740.5|5
1728283800000|2024-10-07 06:50:00|45762.8|45742.8|45761.6|45741.6|45762.8|45742.8|45760.5|45740.5|2
1728283810000|2024-10-07 06:50:10|45762.8|45742.8|45767.8|45747.8|45767.8|45747.8|45762.8|45742.8|2
1728283820000|2024-10-07 06:50:20|45765.5|45745.5|45768|45748|45768|45748|45765.5|45745.5|2
1728283830000|2024-10-07 06:50:30|45769.1|45749.1|45803|45783|45806.6|45786.6|45769.1|45749.1|25
1728283840000|2024-10-07 06:50:40|45805.5|45785.5|45803|45783|45806.6|45786.6|45803|45783|1
1728283850000|2024-10-07 06:50:50|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|2
1728283860000|2024-10-07 06:51:00|45796.9|45776.9|45800.5|45780.5|45800.5|45780.5|45796.9|45776.9|2
1728283870000|2024-10-07 06:51:10|45797.8|45777.8|45790.5|45770.5|45797.8|45777.8|45790.5|45770.5|1
1728283880000|2024-10-07 06:51:20|45789.4|45769.4|45789.4|45769.4|45789.4|45769.4|45785.8|45765.8|1
1728283890000|2024-10-07 06:51:30|45790.5|45770.5|45793|45773|45793|45773|45790.5|45770.5|3
1728283910000|2024-10-07 06:51:50|45798|45778|45798|45778|45800.5|45780.5|45798|45778|1
1728283920000|2024-10-07 06:52:00|45799.4|45779.4|45800.5|45780.5|45800.5|45780.5|45798|45778|3
1728283930000|2024-10-07 06:52:10|45799.4|45779.4|45800.5|45780.5|45800.5|45780.5|45799.4|45779.4|0
1728283940000|2024-10-07 06:52:20|45799.2|45779.2|45800.5|45780.5|45800.5|45780.5|45798|45778|2
1728283950000|2024-10-07 06:52:30|||||||||1
1728283960000|2024-10-07 06:52:40|45803|45783|45803|45783|45803|45783|45803|45783|4
1728283970000|2024-10-07 06:52:50|||||||||2
1728283980000|2024-10-07 06:53:00|45804.2|45784.2|45803|45783|45804.2|45784.2|45803|45783|0
1728284010000|2024-10-07 06:53:30|45801.7|45781.7|45789.4|45769.4|45801.7|45781.7|45789.4|45769.4|5
1728284020000|2024-10-07 06:53:40|45792.2|45772.2|45790.5|45770.5|45793.3|45773.3|45790.5|45770.5|1
1728284030000|2024-10-07 06:53:50|45789.4|45769.4|45789.4|45769.4|45789.4|45769.4|45789.4|45769.4|0
1728284040000|2024-10-07 06:54:00|45786.9|45766.9|45784.4|45764.4|45786.9|45766.9|45784.4|45764.4|1
1728284050000|2024-10-07 06:54:10|45783.3|45763.3|45778|45758|45783.3|45763.3|45778|45758|0
1728284060000|2024-10-07 06:54:20|45776.9|45756.9|45776.9|45756.9|45776.9|45756.9|45776.9|45756.9|0
1728284070000|2024-10-07 06:54:30|45774.2|45754.2|45770.5|45750.5|45774.2|45754.2|45764.2|45744.2|6
1728284080000|2024-10-07 06:54:40|45771.9|45751.9|45779.4|45759.4|45779.4|45759.4|45771.9|45751.9|1
1728284090000|2024-10-07 06:54:50|45780.5|45760.5|45784.4|45764.4|45784.4|45764.4|45779.4|45759.4|4
1728284100000|2024-10-07 06:55:00|45783|45763|45780.5|45760.5|45784.4|45764.4|45780.5|45760.5|1
1728284110000|2024-10-07 06:55:10|45777.8|45757.8|45770.5|45750.5|45777.8|45757.8|45770.5|45750.5|2
1728284120000|2024-10-07 06:55:20|45767.8|45747.8|45765.5|45745.5|45767.8|45747.8|45765.5|45745.5|0
1728284130000|2024-10-07 06:55:30|45764.2|45744.2|45760.5|45740.5|45764.2|45744.2|45760.5|45740.5|1
1728284140000|2024-10-07 06:55:40|45758|45738|45758|45738|45758|45738|45758|45738|0
1728284150000|2024-10-07 06:55:50|45759.4|45739.4|45759.4|45739.4|45759.4|45739.4|45759.4|45739.4|2
1728284160000|2024-10-07 06:56:00|45760.5|45740.5|45761.7|45741.7|45765.5|45745.5|45760.5|45740.5|3
1728284170000|2024-10-07 06:56:10|45760.5|45740.5|45769.4|45749.4|45769.4|45749.4|45760.5|45740.5|0
1728284180000|2024-10-07 06:56:20|45770.5|45750.5|45777.2|45757.2|45777.2|45757.2|45770.5|45750.5|4
1728284190000|2024-10-07 06:56:30|45779.4|45759.4|45790.5|45770.5|45790.5|45770.5|45779.4|45759.4|0
1728284200000|2024-10-07 06:56:40|45788|45768|45788|45768|45788|45768|45788|45768|4
1728284210000|2024-10-07 06:56:50|45785.8|45765.8|45775.5|45755.5|45785.8|45765.8|45775.5|45755.5|1
1728284220000|2024-10-07 06:57:00|45774.2|45754.2|45773|45753|45775.5|45755.5|45773|45753|1
1728284230000|2024-10-07 06:57:10|45770.5|45750.5|45770.5|45750.5|45774.4|45754.4|45770.5|45750.5|1
1728284240000|2024-10-07 06:57:20|45773|45753|45773|45753|45773|45753|45773|45753|1
1728284250000|2024-10-07 06:57:30|45771.7|45751.7|45770.5|45750.5|45774.4|45754.4|45770.5|45750.5|1
1728284260000|2024-10-07 06:57:40|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|1
1728284270000|2024-10-07 06:57:50|45765|45745|45761.7|45741.7|45765|45745|45761.7|45741.7|0
1728284280000|2024-10-07 06:58:00|45759.2|45739.2|45755.5|45735.5|45760.5|45740.5|45755.5|45735.5|1
1728284290000|2024-10-07 06:58:10|45754.2|45734.2|45755.5|45735.5|45755.5|45735.5|45754.2|45734.2|0
1728284300000|2024-10-07 06:58:20|45754.2|45734.2|45740.5|45720.5|45754.2|45734.2|45740.5|45720.5|4
1728284310000|2024-10-07 06:58:30|45738|45718|45720.5|45700.5|45738|45718|45720.5|45700.5|4
1728284320000|2024-10-07 06:58:40|45721.9|45701.9|45726.9|45706.9|45726.9|45706.9|45720.5|45700.5|10
1728284330000|2024-10-07 06:58:50|45728.3|45708.3|45730.5|45710.5|45730.5|45710.5|45728.3|45708.3|2
1728284340000|2024-10-07 06:59:00|45735.5|45715.5|45729.2|45709.2|45740.5|45720.5|45729.2|45709.2|3
1728284350000|2024-10-07 06:59:10|45728|45708|45728|45708|45729.4|45709.4|45728|45708|0
1728284360000|2024-10-07 06:59:20|45730.5|45710.5|45719.2|45699.2|45730.5|45710.5|45719.2|45699.2|2
1728284370000|2024-10-07 06:59:30|45716.9|45696.9|45703|45683|45716.9|45696.9|45703|45683|8
1728284380000|2024-10-07 06:59:40|45707.2|45687.2|45713.3|45693.3|45714.4|45694.4|45707.2|45687.2|0
1728284390000|2024-10-07 06:59:50|45714.4|45694.4|45715.5|45695.5|45715.5|45695.5|45710.5|45690.5|5
1728284400000|2024-10-07 07:00:00|45711.7|45691.7|45733.3|45713.3|45733.3|45713.3|45704.2|45684.2|26
1728284410000|2024-10-07 07:00:10|45739.4|45719.4|45728.9|45708.9|45740.5|45720.5|45728.9|45708.9|6
1728284420000|2024-10-07 07:00:20|45727.5|45707.5|45718|45698|45727.5|45707.5|45718|45698|6
1728284430000|2024-10-07 07:00:30|45713|45693|45705.5|45685.5|45713|45693|45700.5|45680.5|1
1728284440000|2024-10-07 07:00:40|45709.4|45689.4|45724.4|45704.4|45725.8|45705.8|45709.4|45689.4|2
1728284450000|2024-10-07 07:00:50|45727.2|45707.2|45733.1|45713.1|45733.3|45713.3|45727.2|45707.2|0
1728284460000|2024-10-07 07:01:00|45734.4|45714.4|45748.1|45728.1|45748.1|45728.1|45733.1|45713.1|4
1728284470000|2024-10-07 07:01:10|45745.6|45725.6|45735.6|45715.6|45745.6|45725.6|45735.6|45715.6|5
1728284480000|2024-10-07 07:01:20|45730.6|45710.6|45725.6|45705.6|45730.6|45710.6|45725.6|45705.6|3
1728284490000|2024-10-07 07:01:30|45728.1|45708.1|45732.8|45712.8|45735.6|45715.6|45728.1|45708.1|4
1728284500000|2024-10-07 07:01:40|45731.4|45711.4|45719.2|45699.2|45731.4|45711.4|45715.6|45695.6|0
1728284510000|2024-10-07 07:01:50|45720.6|45700.6|45734.2|45714.2|45735.6|45715.6|45719.2|45699.2|4
1728284520000|2024-10-07 07:02:00|45735.6|45715.6|45735.6|45715.6|45735.6|45715.6|45724.2|45704.2|5
1728284530000|2024-10-07 07:02:10|45736.7|45716.7|45753.9|45733.9|45757.8|45737.8|45735.6|45715.6|2
1728284540000|2024-10-07 07:02:20|45752.8|45732.8|45760.6|45740.6|45760.6|45740.6|45751.7|45731.7|2
1728284550000|2024-10-07 07:02:30|45761.7|45741.7|45771.7|45751.7|45771.7|45751.7|45761.7|45741.7|2
1728284560000|2024-10-07 07:02:40|45770.6|45750.6|45758.1|45738.1|45771.7|45751.7|45758.1|45738.1|1
1728284570000|2024-10-07 07:02:50|45761.7|45741.7|45756.7|45736.7|45764.4|45744.4|45756.7|45736.7|2
1728284580000|2024-10-07 07:03:00|45761.7|45741.7|45757.8|45737.8|45761.7|45741.7|45757.8|45737.8|5
1728284590000|2024-10-07 07:03:10|45760.6|45740.6|45778.9|45758.9|45782.8|45762.8|45760.6|45740.6|6
1728284600000|2024-10-07 07:03:20|45777.8|45757.8|45772.8|45752.8|45777.8|45757.8|45771.4|45751.4|5
1728284610000|2024-10-07 07:03:30|45771.7|45751.7|45772.8|45752.8|45774.2|45754.2|45771.7|45751.7|0
1728284620000|2024-10-07 07:03:40|45774.2|45754.2|45779.2|45759.2|45779.2|45759.2|45774.2|45754.2|1
1728284630000|2024-10-07 07:03:50|45781.7|45761.7|45777.8|45757.8|45785.6|45765.6|45777.8|45757.8|1
1728284640000|2024-10-07 07:04:00|45776.4|45756.4|45767.8|45747.8|45777.8|45757.8|45767.8|45747.8|1
1728284650000|2024-10-07 07:04:10|45769.2|45749.2|45769.2|45749.2|45769.2|45749.2|45767.8|45747.8|1
1728284660000|2024-10-07 07:04:20|45767.8|45747.8|45771.7|45751.7|45771.7|45751.7|45767.8|45747.8|0
1728284670000|2024-10-07 07:04:30|45772.8|45752.8|45795.6|45775.6|45795.6|45775.6|45772.8|45752.8|4
1728284680000|2024-10-07 07:04:40|45796.7|45776.7|45805.6|45785.6|45805.6|45785.6|45796.7|45776.7|13
1728284690000|2024-10-07 07:04:50|45804.4|45784.4|45805.6|45785.6|45805.6|45785.6|45804.4|45784.4|6
1728284700000|2024-10-07 07:05:00|45806.9|45786.9|45820.3|45800.3|45820.3|45800.3|45806.9|45786.9|8
1728284710000|2024-10-07 07:05:10|45819.2|45799.2|45823.1|45803.1|45823.1|45803.1|45818.1|45798.1|4
1728284720000|2024-10-07 07:05:20|45824.2|45804.2|45824.4|45804.4|45826.7|45806.7|45823.1|45803.1|3
1728284730000|2024-10-07 07:05:30|45825.6|45805.6|45825.6|45805.6|45825.6|45805.6|45825.6|45805.6|6
1728284740000|2024-10-07 07:05:40|45833.3|45813.3|45830.6|45810.6|45835.6|45815.6|45829.2|45809.2|7
1728284750000|2024-10-07 07:05:50|45831.9|45811.9|45833.1|45813.1|45833.1|45813.1|45831.9|45811.9|3
1728284760000|2024-10-07 07:06:00|45826.7|45806.7|45826.9|45806.9|45830.6|45810.6|45821.7|45801.7|11
1728284770000|2024-10-07 07:06:10|45828.3|45808.3|45829.4|45809.4|45829.4|45809.4|45828.3|45808.3|0
1728284780000|2024-10-07 07:06:20|45830.8|45810.8|45849.2|45829.2|45849.2|45829.2|45830.8|45810.8|9
1728284790000|2024-10-07 07:06:30|45850.6|45830.6|45861.7|45841.7|45861.7|45841.7|45850.6|45830.6|10
1728284800000|2024-10-07 07:06:40|45860.6|45840.6|45863.1|45843.1|45865.6|45845.6|45860.6|45840.6|9
1728284810000|2024-10-07 07:06:50|45864.4|45844.4|45863.1|45843.1|45865.6|45845.6|45861.7|45841.7|3
1728284820000|2024-10-07 07:07:00|45861.7|45841.7|45859.4|45839.4|45861.7|45841.7|45859.4|45839.4|1
1728284830000|2024-10-07 07:07:10|45860.6|45840.6|45858.1|45838.1|45863.1|45843.1|45858.1|45838.1|1
1728284850000|2024-10-07 07:07:30|45856.9|45836.9|45859.4|45839.4|45859.4|45839.4|45856.9|45836.9|1
1728284860000|2024-10-07 07:07:40|45858.3|45838.3|45855.6|45835.6|45859.4|45839.4|45855.6|45835.6|0
1728284870000|2024-10-07 07:07:50|45854.4|45834.4|45856.9|45836.9|45856.9|45836.9|45854.4|45834.4|1
1728284880000|2024-10-07 07:08:00|45855.6|45835.6|45853.1|45833.1|45858.1|45838.1|45851.9|45831.9|2
1728284890000|2024-10-07 07:08:10|45851.9|45831.9|45854.4|45834.4|45854.4|45834.4|45851.9|45831.9|1
1728284900000|2024-10-07 07:08:20|45855.6|45835.6|45859.4|45839.4|45859.4|45839.4|45854.4|45834.4|6
1728284910000|2024-10-07 07:08:30|45856.7|45836.7|45859.4|45839.4|45859.4|45839.4|45853.9|45833.9|3
1728284920000|2024-10-07 07:08:40|45854.4|45834.4|45843.1|45823.1|45854.4|45834.4|45843.1|45823.1|7
1728284930000|2024-10-07 07:08:50|45844.4|45824.4|45839.4|45819.4|45844.4|45824.4|45839.4|45819.4|2
1728284940000|2024-10-07 07:09:00|45844.4|45824.4|45843.1|45823.1|45844.4|45824.4|45843.1|45823.1|2
1728284950000|2024-10-07 07:09:10|45844.5|45824.5|45844.5|45824.5|45844.5|45824.5|45844.5|45824.5|0
1728284960000|2024-10-07 07:09:20|45845.6|45825.6|45843.1|45823.1|45845.6|45825.6|45843.1|45823.1|0
1728284970000|2024-10-07 07:09:30|45844.5|45824.5|45839.5|45819.5|45844.5|45824.5|45839.5|45819.5|1
1728284980000|2024-10-07 07:09:40|45838.1|45818.1|45839.5|45819.5|45839.5|45819.5|45837|45817|2
1728284990000|2024-10-07 07:09:50|45836.7|45816.7|45843.3|45823.3|45843.3|45823.3|45834.5|45814.5|1
1728285000000|2024-10-07 07:10:00|45844.5|45824.5|45844.5|45824.5|45844.5|45824.5|45844.5|45824.5|2
1728285010000|2024-10-07 07:10:10|45845.6|45825.6|45850.6|45830.6|45850.6|45830.6|45845.6|45825.6|0
1728285020000|2024-10-07 07:10:20|45854.5|45834.5|45860.8|45840.8|45860.8|45840.8|45854.5|45834.5|1
1728285030000|2024-10-07 07:10:30|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|45859.5|45839.5|2
1728285040000|2024-10-07 07:10:40|45857|45837|45857|45837|45857|45837|45857|45837|1
1728285050000|2024-10-07 07:10:50|45868.3|45848.3|45869.5|45849.5|45870.6|45850.6|45868.3|45848.3|3
1728285060000|2024-10-07 07:11:00|45872|45852|45884.5|45864.5|45885.6|45865.6|45872|45852|13
1728285070000|2024-10-07 07:11:10|45888.1|45868.1|45885.6|45865.6|45888.1|45868.1|45884.2|45864.2|6
1728285080000|2024-10-07 07:11:20|45888.1|45868.1|45885.6|45865.6|45889.2|45869.2|45885.6|45865.6|3
1728285090000|2024-10-07 07:11:30|45881.7|45861.7|45880.6|45860.6|45881.7|45861.7|45880.6|45860.6|1
1728285100000|2024-10-07 07:11:40|45879.5|45859.5|45875.6|45855.6|45879.5|45859.5|45875.6|45855.6|1
1728285110000|2024-10-07 07:11:50|45870.6|45850.6|45868.1|45848.1|45870.6|45850.6|45868.1|45848.1|1
1728285120000|2024-10-07 07:12:00|45865.6|45845.6|45870.6|45850.6|45870.6|45850.6|45864.5|45844.5|3
1728285130000|2024-10-07 07:12:10|45871.7|45851.7|45865.6|45845.6|45873.1|45853.1|45865.6|45845.6|2
1728285140000|2024-10-07 07:12:20|45864.5|45844.5|45845.6|45825.6|45864.5|45844.5|45845.6|45825.6|8
1728285150000|2024-10-07 07:12:30|45843.3|45823.3|45845.6|45825.6|45845.6|45825.6|45843.3|45823.3|0
1728285160000|2024-10-07 07:12:40|45844.5|45824.5|45844.5|45824.5|45845.6|45825.6|45843.3|45823.3|0
1728285170000|2024-10-07 07:12:50|45843.3|45823.3|45822.8|45802.8|45843.3|45823.3|45822.8|45802.8|7
1728285180000|2024-10-07 07:13:00|45821.7|45801.7|45815.6|45795.6|45821.7|45801.7|45815.6|45795.6|8
1728285190000|2024-10-07 07:13:10|45817.8|45797.8|45803.1|45783.1|45817.8|45797.8|45803.1|45783.1|16
1728285200000|2024-10-07 07:13:20|45801.7|45781.7|45809.2|45789.2|45809.2|45789.2|45801.7|45781.7|4
1728285210000|2024-10-07 07:13:30|45810.3|45790.3|45809.2|45789.2|45810.6|45790.6|45809.2|45789.2|2
1728285220000|2024-10-07 07:13:40|45806.7|45786.7|45789.2|45769.2|45806.7|45786.7|45785.6|45765.6|10
1728285230000|2024-10-07 07:13:50|45788.1|45768.1|45789.2|45769.2|45789.2|45769.2|45788.1|45768.1|0
1728285240000|2024-10-07 07:14:00|45790.6|45770.6|45787.8|45767.8|45792.8|45772.8|45786.7|45766.7|3
1728285250000|2024-10-07 07:14:10|45789.2|45769.2|45800.6|45780.6|45802|45782|45789.2|45769.2|4
1728285260000|2024-10-07 07:14:20|45799.2|45779.2|45800.6|45780.6|45800.6|45780.6|45799.2|45779.2|1
1728285270000|2024-10-07 07:14:30|45801.7|45781.7|45800.6|45780.6|45801.7|45781.7|45799.2|45779.2|2
1728285280000|2024-10-07 07:14:40|45801.7|45781.7|45795.6|45775.6|45801.7|45781.7|45795.6|45775.6|4
1728285290000|2024-10-07 07:14:50|||||||||1
1728285300000|2024-10-07 07:15:00|45796.7|45776.7|45798.1|45778.1|45800.6|45780.6|45796.7|45776.7|7
1728285310000|2024-10-07 07:15:10|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|0
1728285320000|2024-10-07 07:15:20|45797|45777|45795.6|45775.6|45797|45777|45791.7|45771.7|3
1728285330000|2024-10-07 07:15:30|45800.6|45780.6|45800.6|45780.6|45801.7|45781.7|45800.6|45780.6|1
1728285340000|2024-10-07 07:15:40|45802|45782|45800.6|45780.6|45802|45782|45800.6|45780.6|1
1728285350000|2024-10-07 07:15:50|45803.1|45783.1|45800.6|45780.6|45803.1|45783.1|45800.6|45780.6|2
1728285360000|2024-10-07 07:16:00|45798.1|45778.1|45790.6|45770.6|45798.1|45778.1|45790.6|45770.6|3
1728285370000|2024-10-07 07:16:10|45795.6|45775.6|45802.8|45782.8|45805.1|45785.1|45795.6|45775.6|5
1728285380000|2024-10-07 07:16:20|45804|45784|45804.2|45784.2|45807.8|45787.8|45804|45784|5
1728285390000|2024-10-07 07:16:30|45806.5|45786.5|45807.8|45787.8|45807.8|45787.8|45806.5|45786.5|1
1728285400000|2024-10-07 07:16:40|45805.6|45785.6|45807.8|45787.8|45807.8|45787.8|45805.6|45785.6|0
1728285410000|2024-10-07 07:16:50|45807.8|45787.8|45814.5|45794.5|45814.5|45794.5|45806.7|45786.7|3
1728285420000|2024-10-07 07:17:00|45815.8|45795.8|45827|45807|45827|45807|45815.8|45795.8|5
1728285430000|2024-10-07 07:17:10|45829.2|45809.2|45830.6|45810.6|45830.6|45810.6|45829.2|45809.2|2
1728285440000|2024-10-07 07:17:20|45829.5|45809.5|45820.6|45800.6|45829.5|45809.5|45819.5|45799.5|0
1728285450000|2024-10-07 07:17:30|45821.7|45801.7|45825.6|45805.6|45825.6|45805.6|45821.7|45801.7|1
1728285460000|2024-10-07 07:17:40|45824.5|45804.5|45824.5|45804.5|45825.6|45805.6|45824.5|45804.5|1
1728285470000|2024-10-07 07:17:50|45825.6|45805.6|45830.6|45810.6|45830.6|45810.6|45825.6|45805.6|0
1728285480000|2024-10-07 07:18:00|45829.5|45809.5|45829.5|45809.5|45830.6|45810.6|45824.5|45804.5|4
1728285490000|2024-10-07 07:18:10|45828.1|45808.1|45828.1|45808.1|45828.1|45808.1|45827|45807|0
1728285500000|2024-10-07 07:18:20|45827|45807|45827|45807|45828.1|45808.1|45827|45807|1
1728285510000|2024-10-07 07:18:30|45828.1|45808.1|45830.6|45810.6|45830.6|45810.6|45825.6|45805.6|1
1728285520000|2024-10-07 07:18:40|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|3
1728285530000|2024-10-07 07:18:50|45833.4|45813.4|45829.5|45809.5|45833.4|45813.4|45829.5|45809.5|0
1728285540000|2024-10-07 07:19:00|45830.6|45810.6|45825.6|45805.6|45830.6|45810.6|45825.6|45805.6|0
1728285550000|2024-10-07 07:19:10|45824.2|45804.2|45824.5|45804.5|45824.5|45804.5|45820.6|45800.6|2
1728285560000|2024-10-07 07:19:20|45827|45807|45833.4|45813.4|45833.4|45813.4|45827|45807|10
1728285570000|2024-10-07 07:19:30|45832.2|45812.2|45837.2|45817.2|45838.4|45818.4|45832.2|45812.2|1
1728285580000|2024-10-07 07:19:40|45834.5|45814.5|45827.2|45807.2|45835.9|45815.9|45827.2|45807.2|2
1728285590000|2024-10-07 07:19:50|45825.9|45805.9|45812.2|45792.2|45825.9|45805.9|45812.2|45792.2|3
1728285600000|2024-10-07 07:20:00|45810.9|45790.9|45799.7|45779.7|45810.9|45790.9|45798.4|45778.4|6
1728285610000|2024-10-07 07:20:10|45797.2|45777.2|45797.2|45777.2|45799.7|45779.7|45797.2|45777.2|6
1728285620000|2024-10-07 07:20:20|45792.2|45772.2|45802.2|45782.2|45803.4|45783.4|45792.2|45772.2|8
1728285630000|2024-10-07 07:20:30|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|3
1728285640000|2024-10-07 07:20:40|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|2
1728285650000|2024-10-07 07:20:50|45804.5|45784.5|45812.2|45792.2|45814.7|45794.7|45804.5|45784.5|4
1728285660000|2024-10-07 07:21:00|45813.4|45793.4|45818.4|45798.4|45818.4|45798.4|45813.4|45793.4|3
1728285670000|2024-10-07 07:21:10|45817.2|45797.2|45807.2|45787.2|45817.2|45797.2|45807.2|45787.2|1
1728285680000|2024-10-07 07:21:20|45804.7|45784.7|45789.5|45769.5|45809.7|45789.7|45784.5|45764.5|6
1728285690000|2024-10-07 07:21:30|45787|45767|45794.5|45774.5|45794.5|45774.5|45787|45767|2
1728285700000|2024-10-07 07:21:40|45795.6|45775.6|45779.5|45759.5|45795.6|45775.6|45779.5|45759.5|3
1728285710000|2024-10-07 07:21:50|45778.1|45758.1|45776.7|45756.7|45778.1|45758.1|45776.7|45756.7|0
1728285720000|2024-10-07 07:22:00|45775.4|45755.4|45773.1|45753.1|45775.4|45755.4|45772|45752|8
1728285730000|2024-10-07 07:22:10|45770.6|45750.6|45774.5|45754.5|45774.5|45754.5|45769.2|45749.2|3
1728285740000|2024-10-07 07:22:20|45773.1|45753.1|45774.5|45754.5|45774.5|45754.5|45770.6|45750.6|1
1728285750000|2024-10-07 07:22:30|45775.6|45755.6|45774.5|45754.5|45775.6|45755.6|45773.1|45753.1|1
1728285760000|2024-10-07 07:22:40|45773.1|45753.1|45782|45762|45782|45762|45773.1|45753.1|3
1728285770000|2024-10-07 07:22:50|45783.4|45763.4|45787|45767|45787|45767|45783.4|45763.4|0
1728285780000|2024-10-07 07:23:00|45788.4|45768.4|45795.6|45775.6|45795.6|45775.6|45786.7|45766.7|2
1728285790000|2024-10-07 07:23:10|45796.7|45776.7|45804.5|45784.5|45808.4|45788.4|45796.7|45776.7|2
1728285800000|2024-10-07 07:23:20|45803.1|45783.1|45795.9|45775.9|45803.1|45783.1|45795.9|45775.9|1
1728285810000|2024-10-07 07:23:30|45794.5|45774.5|45788.1|45768.1|45794.5|45774.5|45788.1|45768.1|0
1728285820000|2024-10-07 07:23:40|45785.6|45765.6|45785.6|45765.6|45785.6|45765.6|45785.6|45765.6|0
1728285830000|2024-10-07 07:23:50|45787|45767|45797|45777|45797|45777|45787|45767|2
1728285840000|2024-10-07 07:24:00|45795.9|45775.9|45790.9|45770.9|45795.9|45775.9|45789.5|45769.5|1
1728285850000|2024-10-07 07:24:10|45793.1|45773.1|45795.6|45775.6|45798.4|45778.4|45793.1|45773.1|1
1728285860000|2024-10-07 07:24:20|45798.1|45778.1|45802|45782|45802|45782|45798.1|45778.1|6
1728285870000|2024-10-07 07:24:30|45804.5|45784.5|45814.5|45794.5|45814.5|45794.5|45804.5|45784.5|6
1728285880000|2024-10-07 07:24:40|45810.6|45790.6|45815.6|45795.6|45815.6|45795.6|45810.6|45790.6|1
1728285890000|2024-10-07 07:24:50|45817|45797|45819.5|45799.5|45822.2|45802.2|45817|45797|0
1728285900000|2024-10-07 07:25:00|45817|45797|45819.5|45799.5|45819.5|45799.5|45817|45797|2
1728285910000|2024-10-07 07:25:10|45820.6|45800.6|45839.7|45819.7|45839.7|45819.7|45820.6|45800.6|2
1728285920000|2024-10-07 07:25:20|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|0
1728285930000|2024-10-07 07:25:30|||||||||1
1728285940000|2024-10-07 07:25:40|45835.6|45815.6|45822|45802|45835.6|45815.6|45822|45802|6
1728285950000|2024-10-07 07:25:50|45823.4|45803.4|45820.9|45800.9|45824.5|45804.5|45820.9|45800.9|1
1728285960000|2024-10-07 07:26:00|45819.7|45799.7|45813.4|45793.4|45819.7|45799.7|45813.4|45793.4|5
1728285970000|2024-10-07 07:26:10|45812.2|45792.2|45808.4|45788.4|45812.2|45792.2|45808.4|45788.4|1
1728285980000|2024-10-07 07:26:20|||||||||1
1728285990000|2024-10-07 07:26:30|45805.6|45785.6|45809.8|45789.8|45809.8|45789.8|45803.4|45783.4|4
1728286000000|2024-10-07 07:26:40|45810.9|45790.9|45809.5|45789.5|45812|45792|45809.5|45789.5|1
1728286010000|2024-10-07 07:26:50|45808.4|45788.4|45813.4|45793.4|45813.4|45793.4|45808.4|45788.4|0
1728286020000|2024-10-07 07:27:00|45814.8|45794.8|45817.3|45797.3|45817.3|45797.3|45814.8|45794.8|1
1728286030000|2024-10-07 07:27:10|||||||||1
1728286040000|2024-10-07 07:27:20|45814.5|45794.5|45815.9|45795.9|45815.9|45795.9|45814.5|45794.5|0
1728286050000|2024-10-07 07:27:30|45813.4|45793.4|45808.4|45788.4|45813.4|45793.4|45808.4|45788.4|1
1728286060000|2024-10-07 07:27:40|45803.4|45783.4|45808.4|45788.4|45808.4|45788.4|45803.4|45783.4|1
1728286070000|2024-10-07 07:27:50|45809.8|45789.8|45810.9|45790.9|45810.9|45790.9|45809.8|45789.8|0
1728286080000|2024-10-07 07:28:00|45813.4|45793.4|45808.4|45788.4|45813.4|45793.4|45808.4|45788.4|0
1728286090000|2024-10-07 07:28:10|45804.8|45784.8|45817.3|45797.3|45817.3|45797.3|45804.8|45784.8|3
1728286100000|2024-10-07 07:28:20|45818.6|45798.6|45819.8|45799.8|45821.1|45801.1|45817.3|45797.3|3
1728286110000|2024-10-07 07:28:30|45818.6|45798.6|45818.4|45798.4|45818.6|45798.6|45815.9|45795.9|1
1728286120000|2024-10-07 07:28:40|45822.3|45802.3|45829.5|45809.5|45829.5|45809.5|45822.3|45802.3|2
1728286130000|2024-10-07 07:28:50|45830.9|45810.9|45833.4|45813.4|45838.6|45818.6|45830.9|45810.9|5
1728286140000|2024-10-07 07:29:00|45832.3|45812.3|45827|45807|45833.4|45813.4|45827|45807|1
1728286150000|2024-10-07 07:29:10|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|0
1728286160000|2024-10-07 07:29:20|45827.3|45807.3|45828.4|45808.4|45828.4|45808.4|45824.8|45804.8|1
1728286170000|2024-10-07 07:29:30|45827.3|45807.3|45827.3|45807.3|45827.3|45807.3|45827.3|45807.3|0
1728286180000|2024-10-07 07:29:40|45825.9|45805.9|45814.5|45794.5|45825.9|45805.9|45813.4|45793.4|2
1728286190000|2024-10-07 07:29:50|45813.4|45793.4|45812.3|45792.3|45813.4|45793.4|45812.3|45792.3|1
1728286200000|2024-10-07 07:30:00|45813.4|45793.4|45825.9|45805.9|45825.9|45805.9|45813.4|45793.4|0
1728286210000|2024-10-07 07:30:10|45824.8|45804.8|45832.3|45812.3|45832.3|45812.3|45824.8|45804.8|2
1728286220000|2024-10-07 07:30:20|45830.9|45810.9|45832.3|45812.3|45832.3|45812.3|45828.4|45808.4|1
1728286230000|2024-10-07 07:30:30|45833.4|45813.4|45834.5|45814.5|45834.5|45814.5|45832.3|45812.3|5
1728286240000|2024-10-07 07:30:40|45835.6|45815.6|45834.5|45814.5|45835.6|45815.6|45834.5|45814.5|0
1728286250000|2024-10-07 07:30:50|45835.6|45815.6|45847.8|45827.8|45847.8|45827.8|45834.5|45814.5|13
1728286260000|2024-10-07 07:31:00|45854.8|45834.8|45858.4|45838.4|45858.4|45838.4|45854.8|45834.8|4
1728286270000|2024-10-07 07:31:10|45857|45837|45858.4|45838.4|45858.4|45838.4|45855.9|45835.9|1
1728286280000|2024-10-07 07:31:20|45855.9|45835.9|45841.8|45821.8|45855.9|45835.9|45841.8|45821.8|4
1728286290000|2024-10-07 07:31:30|45839.5|45819.5|45842.3|45822.3|45842.3|45822.3|45839.5|45819.5|1
1728286300000|2024-10-07 07:31:40|||||||||1
1728286310000|2024-10-07 07:31:50|45839.8|45819.8|45840.9|45820.9|45842.3|45822.3|45838.4|45818.4|3
1728286320000|2024-10-07 07:32:00|45839.8|45819.8|45842.3|45822.3|45842.3|45822.3|45837.3|45817.3|0
1728286330000|2024-10-07 07:32:10|45838.4|45818.4|45837.3|45817.3|45838.4|45818.4|45837.3|45817.3|2
1728286340000|2024-10-07 07:32:20|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45834.5|45814.5|5
1728286350000|2024-10-07 07:32:30|45837.3|45817.3|45838.4|45818.4|45840.9|45820.9|45837.3|45817.3|1
1728286360000|2024-10-07 07:32:40|45839.8|45819.8|45847|45827|45847|45827|45839.8|45819.8|2
1728286370000|2024-10-07 07:32:50|45845.9|45825.9|45849.8|45829.8|45849.8|45829.8|45845.9|45825.9|1
1728286380000|2024-10-07 07:33:00|45851.1|45831.1|45863.6|45843.6|45863.6|45843.6|45851.1|45831.1|3
1728286390000|2024-10-07 07:33:10|45865|45845|45870|45850|45870|45850|45865|45845|5
1728286400000|2024-10-07 07:33:20|45868.6|45848.6|45867.3|45847.3|45868.6|45848.6|45866.1|45846.1|1
1728286410000|2024-10-07 07:33:30|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45864.8|45844.8|0
1728286420000|2024-10-07 07:33:40|45864.8|45844.8|45864.8|45844.8|45865.9|45845.9|45864.8|45844.8|0
1728286430000|2024-10-07 07:33:50|45863.4|45843.4|45862.3|45842.3|45863.4|45843.4|45862.3|45842.3|3
1728286440000|2024-10-07 07:34:00|45863.6|45843.6|45865.9|45845.9|45865.9|45845.9|45863.6|45843.6|1
1728286450000|2024-10-07 07:34:10|45868.6|45848.6|45879.8|45859.8|45879.8|45859.8|45868.6|45848.6|17
1728286460000|2024-10-07 07:34:20|45880.9|45860.9|45880.9|45860.9|45882|45862|45880.9|45860.9|1
1728286470000|2024-10-07 07:34:30|45878.4|45858.4|45877.3|45857.3|45878.4|45858.4|45877.3|45857.3|1
1728286480000|2024-10-07 07:34:40|45878.4|45858.4|45877.3|45857.3|45878.4|45858.4|45876.1|45856.1|3
1728286500000|2024-10-07 07:35:00|45878.6|45858.6|45872.3|45852.3|45878.6|45858.6|45872.3|45852.3|3
1728286510000|2024-10-07 07:35:10|45873.4|45853.4|45872.3|45852.3|45875.9|45855.9|45872.3|45852.3|0
1728286520000|2024-10-07 07:35:20|45871.2|45851.2|45867.3|45847.3|45872.3|45852.3|45867.3|45847.3|0
1728286530000|2024-10-07 07:35:30|45864.8|45844.8|45852.3|45832.3|45864.8|45844.8|45852.3|45832.3|7
1728286540000|2024-10-07 07:35:40|45851.2|45831.2|45848.7|45828.7|45852.3|45832.3|45848.7|45828.7|0
1728286550000|2024-10-07 07:35:50|45849.8|45829.8|45848.7|45828.7|45851.2|45831.2|45848.7|45828.7|2
1728286560000|2024-10-07 07:36:00|45849.8|45829.8|45848.7|45828.7|45849.8|45829.8|45848.7|45828.7|0
1728286570000|2024-10-07 07:36:10|45848.4|45828.4|45839.8|45819.8|45848.4|45828.4|45838.4|45818.4|15
1728286580000|2024-10-07 07:36:20|45840.9|45820.9|45827.3|45807.3|45840.9|45820.9|45827.3|45807.3|10
1728286590000|2024-10-07 07:36:30|45826.2|45806.2|45823.4|45803.4|45826.2|45806.2|45823.4|45803.4|4
1728286600000|2024-10-07 07:36:40|45824.5|45804.5|45819.8|45799.8|45824.5|45804.5|45819.8|45799.8|1
1728286610000|2024-10-07 07:36:50|45822|45802|45815.9|45795.9|45822|45802|45815.9|45795.9|6
1728286620000|2024-10-07 07:37:00|45817.3|45797.3|45838.4|45818.4|45838.4|45818.4|45817.3|45797.3|6
1728286630000|2024-10-07 07:37:10|45842.3|45822.3|45838.4|45818.4|45843.4|45823.4|45838.4|45818.4|1
1728286640000|2024-10-07 07:37:20|45839.8|45819.8|45842.3|45822.3|45842.3|45822.3|45838.4|45818.4|0
1728286650000|2024-10-07 07:37:30|45838.4|45818.4|45843.4|45823.4|45843.4|45823.4|45838.4|45818.4|1
1728286660000|2024-10-07 07:37:40|45838.4|45818.4|45837.3|45817.3|45838.4|45818.4|45837.3|45817.3|2
1728286670000|2024-10-07 07:37:50|45838.4|45818.4|45837.3|45817.3|45838.4|45818.4|45837.3|45817.3|3
1728286680000|2024-10-07 07:38:00|45838.4|45818.4|45829.5|45809.5|45838.4|45818.4|45828.4|45808.4|4
1728286690000|2024-10-07 07:38:10|45828.4|45808.4|45826.2|45806.2|45832.3|45812.3|45826.2|45806.2|1
1728286700000|2024-10-07 07:38:20|45827.3|45807.3|45828.4|45808.4|45828.4|45808.4|45824.5|45804.5|1
1728286710000|2024-10-07 07:38:30|45827.3|45807.3|45828.4|45808.4|45828.4|45808.4|45827.3|45807.3|0
1728286720000|2024-10-07 07:38:40|45830.9|45810.9|45865.9|45845.9|45868.2|45848.2|45830.9|45810.9|10
1728286730000|2024-10-07 07:38:50|45864.8|45844.8|45852.3|45832.3|45864.8|45844.8|45852.3|45832.3|10
1728286740000|2024-10-07 07:39:00|45853.4|45833.4|45844.5|45824.5|45853.4|45833.4|45844.5|45824.5|3
1728286750000|2024-10-07 07:39:10|45845.9|45825.9|45837.3|45817.3|45845.9|45825.9|45837.3|45817.3|0
1728286760000|2024-10-07 07:39:20|45834.5|45814.5|45833.4|45813.4|45834.5|45814.5|45833.4|45813.4|0
1728286770000|2024-10-07 07:39:30|45829.5|45809.5|45825.9|45805.9|45829.5|45809.5|45825.9|45805.9|2
1728286780000|2024-10-07 07:39:40|45823.4|45803.4|45804.5|45784.5|45823.4|45803.4|45804.5|45784.5|4
1728286790000|2024-10-07 07:39:50|45802|45782|45797|45777|45802|45782|45797|45777|1
1728286800000|2024-10-07 07:40:00|45794.5|45774.5|45792|45772|45794.5|45774.5|45789.8|45769.8|0
1728286810000|2024-10-07 07:40:10|45793.4|45773.4|45798.4|45778.4|45798.4|45778.4|45792|45772|6
1728286820000|2024-10-07 07:40:20|45799.8|45779.8|45809.8|45789.8|45809.8|45789.8|45798.4|45778.4|1
1728286830000|2024-10-07 07:40:30|45808.4|45788.4|45793.4|45773.4|45810.7|45790.7|45793.4|45773.4|3
1728286840000|2024-10-07 07:40:40|45792.3|45772.3|45793.4|45773.4|45793.4|45773.4|45792.3|45772.3|0
1728286850000|2024-10-07 07:40:50|45794.5|45774.5|45793.4|45773.4|45794.5|45774.5|45790.9|45770.9|5
1728286860000|2024-10-07 07:41:00|45795.9|45775.9|45808.4|45788.4|45810.7|45790.7|45794.5|45774.5|5
1728286870000|2024-10-07 07:41:10|45809.5|45789.5|45808.4|45788.4|45809.5|45789.5|45808.4|45788.4|0
1728286880000|2024-10-07 07:41:20|45807|45787|45809.5|45789.5|45812|45792|45807|45787|3
1728286890000|2024-10-07 07:41:30|45808.4|45788.4|45812|45792|45812|45792|45808.4|45788.4|1
1728286900000|2024-10-07 07:41:40|45813.4|45793.4|45812|45792|45813.4|45793.4|45810.9|45790.9|0
1728286910000|2024-10-07 07:41:50|45810.9|45790.9|45798.2|45778.2|45812|45792|45798.2|45778.2|8
1728286920000|2024-10-07 07:42:00|45797|45777|45785.7|45765.7|45798.4|45778.4|45784.3|45764.3|6
1728286930000|2024-10-07 07:42:10|45784.5|45764.5|45784.5|45764.5|45785.7|45765.7|45784.5|45764.5|0
1728286940000|2024-10-07 07:42:20|45785.7|45765.7|45774.5|45754.5|45785.7|45765.7|45770.7|45750.7|3
1728286950000|2024-10-07 07:42:30|45771.8|45751.8|45774.5|45754.5|45774.5|45754.5|45770.7|45750.7|1
1728286960000|2024-10-07 07:42:40|45775.7|45755.7|45770.7|45750.7|45775.7|45755.7|45770.7|45750.7|5
1728286970000|2024-10-07 07:42:50|45769.5|45749.5|45774.5|45754.5|45774.5|45754.5|45769.5|45749.5|3
1728286980000|2024-10-07 07:43:00|45775.7|45755.7|45773.2|45753.2|45775.7|45755.7|45773.2|45753.2|1
1728286990000|2024-10-07 07:43:10|45771.8|45751.8|45770.7|45750.7|45771.8|45751.8|45770.7|45750.7|0
1728287000000|2024-10-07 07:43:20|45773.2|45753.2|45771.8|45751.8|45773.2|45753.2|45771.8|45751.8|0
1728287010000|2024-10-07 07:43:30|45773.2|45753.2|45789.3|45769.3|45789.3|45769.3|45773.2|45753.2|5
1728287020000|2024-10-07 07:43:40|45790.7|45770.7|45792|45772|45793.2|45773.2|45790.7|45770.7|0
1728287030000|2024-10-07 07:43:50|45793.2|45773.2|45794.3|45774.3|45796.8|45776.8|45793.2|45773.2|1
1728287040000|2024-10-07 07:44:00|45793.2|45773.2|45784.5|45764.5|45793.2|45773.2|45784.5|45764.5|4
1728287050000|2024-10-07 07:44:10|45783.4|45763.4|45782|45762|45785.7|45765.7|45782|45762|2
1728287060000|2024-10-07 07:44:20|45780.7|45760.7|45781.8|45761.8|45785.7|45765.7|45780.7|45760.7|3
1728287070000|2024-10-07 07:44:30|45780.7|45760.7|45778.2|45758.2|45780.7|45760.7|45778.2|45758.2|0
1728287080000|2024-10-07 07:44:40|45779.5|45759.5|45783.2|45763.2|45783.2|45763.2|45778.2|45758.2|1
1728287090000|2024-10-07 07:44:50|45782|45762|45781.8|45761.8|45782|45762|45778.2|45758.2|2
1728287100000|2024-10-07 07:45:00|45783.2|45763.2|45784.5|45764.5|45784.5|45764.5|45779.3|45759.3|2
1728287110000|2024-10-07 07:45:10|45787|45767|45785.7|45765.7|45788.2|45768.2|45785.7|45765.7|3
1728287120000|2024-10-07 07:45:20|45787|45767|45796.8|45776.8|45796.8|45776.8|45786.8|45766.8|0
1728287130000|2024-10-07 07:45:30|45795.7|45775.7|45795.7|45775.7|45796.8|45776.8|45795.7|45775.7|1
1728287140000|2024-10-07 07:45:40|45799.5|45779.5|45798.2|45778.2|45799.5|45779.5|45798.2|45778.2|5
1728287150000|2024-10-07 07:45:50|45795.7|45775.7|45789.3|45769.3|45795.7|45775.7|45789.3|45769.3|1
1728287160000|2024-10-07 07:46:00|45790.7|45770.7|45786.8|45766.8|45790.7|45770.7|45786.8|45766.8|2
1728287180000|2024-10-07 07:46:20|45788.2|45768.2|45786.8|45766.8|45788.2|45768.2|45786.8|45766.8|2
1728287190000|2024-10-07 07:46:30|45785.7|45765.7|45781.8|45761.8|45785.7|45765.7|45781.8|45761.8|1
1728287200000|2024-10-07 07:46:40|45783.2|45763.2|45785.7|45765.7|45785.7|45765.7|45781.8|45761.8|0
1728287210000|2024-10-07 07:46:50|45787.1|45767.1|45785.7|45765.7|45787.1|45767.1|45785.7|45765.7|0
1728287220000|2024-10-07 07:47:00|45787.1|45767.1|45810.9|45790.9|45810.9|45790.9|45787.1|45767.1|3
1728287230000|2024-10-07 07:47:10|45812.1|45792.1|45809.6|45789.6|45812.1|45792.1|45809.6|45789.6|3
1728287240000|2024-10-07 07:47:20|45808.2|45788.2|45803.2|45783.2|45808.2|45788.2|45803.2|45783.2|1
1728287250000|2024-10-07 07:47:30|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45801.8|45781.8|0
1728287260000|2024-10-07 07:47:40|45808.2|45788.2|45809.3|45789.3|45809.3|45789.3|45808.2|45788.2|0
1728287270000|2024-10-07 07:47:50|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|45808.2|45788.2|0
1728287280000|2024-10-07 07:48:00|45809.6|45789.6|45805.7|45785.7|45809.6|45789.6|45805.7|45785.7|0
1728287290000|2024-10-07 07:48:10|45808.2|45788.2|45805.7|45785.7|45809.6|45789.6|45805.7|45785.7|1
1728287300000|2024-10-07 07:48:20|45808.2|45788.2|45825.7|45805.7|45825.7|45805.7|45808.2|45788.2|3
1728287310000|2024-10-07 07:48:30|45829.6|45809.6|45862.3|45842.3|45862.3|45842.3|45829.6|45809.6|10
1728287320000|2024-10-07 07:48:40|45867.3|45847.3|45863.4|45843.4|45867.3|45847.3|45863.4|45843.4|2
1728287330000|2024-10-07 07:48:50|45865.9|45845.9|45862.3|45842.3|45865.9|45845.9|45862.3|45842.3|2
1728287340000|2024-10-07 07:49:00|45857.3|45837.3|45848.4|45828.4|45857.3|45837.3|45848.4|45828.4|4
1728287350000|2024-10-07 07:49:10|45850.9|45830.9|45850.7|45830.7|45853.4|45833.4|45848.4|45828.4|0
1728287360000|2024-10-07 07:49:20|45848.4|45828.4|45853.4|45833.4|45853.4|45833.4|45848.4|45828.4|0
1728287370000|2024-10-07 07:49:30|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|2
1728287380000|2024-10-07 07:49:40|45847.3|45827.3|45848.4|45828.4|45848.4|45828.4|45843.2|45823.2|3
1728287390000|2024-10-07 07:49:50|45849.8|45829.8|45878.4|45858.4|45878.4|45858.4|45849.8|45829.8|1
1728287400000|2024-10-07 07:50:00|45879.6|45859.6|45879.8|45859.8|45880.9|45860.9|45878.4|45858.4|0
1728287410000|2024-10-07 07:50:10|45880.9|45860.9|45873.4|45853.4|45880.9|45860.9|45873.4|45853.4|4
1728287420000|2024-10-07 07:50:20|45872.1|45852.1|45868.4|45848.4|45872.1|45852.1|45868.4|45848.4|6
1728287430000|2024-10-07 07:50:30|45867.1|45847.1|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|0
1728287440000|2024-10-07 07:50:40|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|2
1728287450000|2024-10-07 07:50:50|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|7
1728287460000|2024-10-07 07:51:00|45866.2|45846.2|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|3
1728287470000|2024-10-07 07:51:10|45863.4|45843.4|45860.9|45840.9|45864.8|45844.8|45860.9|45840.9|3
1728287480000|2024-10-07 07:51:20|45858.4|45838.4|45854.8|45834.8|45861.2|45841.2|45854.8|45834.8|4
1728287490000|2024-10-07 07:51:30|45853.4|45833.4|45848.4|45828.4|45853.4|45833.4|45848.4|45828.4|0
1728287500000|2024-10-07 07:51:40|45853.4|45833.4|45850.9|45830.9|45853.4|45833.4|45850.9|45830.9|0
1728287510000|2024-10-07 07:51:50|45850.7|45830.7|45850.7|45830.7|45852.1|45832.1|45848.4|45828.4|1
1728287520000|2024-10-07 07:52:00|45848.4|45828.4|45833.4|45813.4|45848.4|45828.4|45833.4|45813.4|2
1728287530000|2024-10-07 07:52:10|45832.1|45812.1|45828.4|45808.4|45833.4|45813.4|45827.1|45807.1|5
1728287540000|2024-10-07 07:52:20|45827.1|45807.1|45835.7|45815.7|45835.7|45815.7|45825.7|45805.7|7
1728287550000|2024-10-07 07:52:30|45837.1|45817.1|45834.6|45814.6|45837.1|45817.1|45833.2|45813.2|0
1728287560000|2024-10-07 07:52:40|45837.1|45817.1|45837.1|45817.1|45838.4|45818.4|45832.1|45812.1|1
1728287570000|2024-10-07 07:52:50|45838.4|45818.4|45838.4|45818.4|45839.8|45819.8|45838.4|45818.4|2
1728287580000|2024-10-07 07:53:00|45835.9|45815.9|45829.6|45809.6|45838.4|45818.4|45829.6|45809.6|2
1728287590000|2024-10-07 07:53:10|45833.4|45813.4|45840.9|45820.9|45840.9|45820.9|45833.4|45813.4|1
1728287600000|2024-10-07 07:53:20|45839.6|45819.6|45840.7|45820.7|45844.6|45824.6|45839.6|45819.6|2
1728287610000|2024-10-07 07:53:30|45839.6|45819.6|45844.3|45824.3|45844.3|45824.3|45837.1|45817.1|1
1728287620000|2024-10-07 07:53:40|45843.2|45823.2|45839.6|45819.6|45843.2|45823.2|45839.6|45819.6|1
1728287630000|2024-10-07 07:53:50|45840.7|45820.7|45844.8|45824.8|45844.8|45824.8|45840.7|45820.7|4
1728287640000|2024-10-07 07:54:00|45843.4|45823.4|45840.7|45820.7|45845.7|45825.7|45840.7|45820.7|0
1728287650000|2024-10-07 07:54:10|45843.2|45823.2|45844.6|45824.6|45845.7|45825.7|45840.7|45820.7|3
1728287660000|2024-10-07 07:54:20|45843.2|45823.2|45839.6|45819.6|45843.2|45823.2|45839.6|45819.6|1
1728287670000|2024-10-07 07:54:30|45840.7|45820.7|45835.7|45815.7|45840.7|45820.7|45835.7|45815.7|2
1728287680000|2024-10-07 07:54:40|45833.2|45813.2|45830.7|45810.7|45835.7|45815.7|45830.7|45810.7|4
1728287690000|2024-10-07 07:54:50|45833.2|45813.2|45830.7|45810.7|45833.2|45813.2|45830.7|45810.7|0
1728287700000|2024-10-07 07:55:00|45825.7|45805.7|45829.6|45809.6|45829.6|45809.6|45823.2|45803.2|6
1728287710000|2024-10-07 07:55:10|45830.7|45810.7|45830.7|45810.7|45830.7|45810.7|45828.4|45808.4|0
1728287720000|2024-10-07 07:55:20|45833.2|45813.2|45829.3|45809.3|45835.7|45815.7|45829.3|45809.3|20
1728287730000|2024-10-07 07:55:30|45830.7|45810.7|45829.6|45809.6|45830.7|45810.7|45829.6|45809.6|2
1728287740000|2024-10-07 07:55:40|45828.2|45808.2|45809.6|45789.6|45828.2|45808.2|45809.6|45789.6|4
1728287750000|2024-10-07 07:55:50|45810.7|45790.7|45813.5|45793.5|45813.5|45793.5|45810.7|45790.7|1
1728287760000|2024-10-07 07:56:00|45815.7|45795.7|45824.8|45804.8|45824.8|45804.8|45813.5|45793.5|5
1728287770000|2024-10-07 07:56:10|45826|45806|45824.8|45804.8|45827.1|45807.1|45824.8|45804.8|0
1728287780000|2024-10-07 07:56:20|45823.7|45803.7|45823.7|45803.7|45823.7|45803.7|45823.7|45803.7|0
1728287790000|2024-10-07 07:56:30|45824.8|45804.8|45828.5|45808.5|45828.5|45808.5|45824.8|45804.8|1
1728287800000|2024-10-07 07:56:40|45827.3|45807.3|45827.3|45807.3|45827.3|45807.3|45827.3|45807.3|2
1728287810000|2024-10-07 07:56:50|45828.5|45808.5|45826|45806|45831|45811|45826|45806|1
1728287820000|2024-10-07 07:57:00|45824.8|45804.8|45813.5|45793.5|45824.8|45804.8|45813.5|45793.5|0
1728287830000|2024-10-07 07:57:10|45812.1|45792.1|45809.8|45789.8|45813.5|45793.5|45809.8|45789.8|0
1728287840000|2024-10-07 07:57:20|45808.5|45788.5|45799.6|45779.6|45808.5|45788.5|45799.6|45779.6|0
1728287850000|2024-10-07 07:57:30|45795.7|45775.7|45800.7|45780.7|45800.7|45780.7|45795.7|45775.7|8
1728287860000|2024-10-07 07:57:40|45802.1|45782.1|45800.7|45780.7|45802.1|45782.1|45800.7|45780.7|0
1728287870000|2024-10-07 07:57:50|45803.2|45783.2|45799.6|45779.6|45803.2|45783.2|45794.8|45774.8|6
1728287880000|2024-10-07 07:58:00|45798.2|45778.2|45819.6|45799.6|45819.6|45799.6|45798.2|45778.2|4
1728287890000|2024-10-07 07:58:10|45818.2|45798.2|45818.5|45798.5|45818.5|45798.5|45817.1|45797.1|0
1728287900000|2024-10-07 07:58:20|45828.5|45808.5|45828.5|45808.5|45833.5|45813.5|45828.5|45808.5|4
1728287910000|2024-10-07 07:58:30|45831|45811|45833.5|45813.5|45833.5|45813.5|45831|45811|0
1728287920000|2024-10-07 07:58:40|45834.6|45814.6|45848.5|45828.5|45848.5|45828.5|45834.6|45814.6|2
1728287930000|2024-10-07 07:58:50|45847.3|45827.3|45848.5|45828.5|45849.8|45829.8|45847.3|45827.3|1
1728287940000|2024-10-07 07:59:00|45847.3|45827.3|45847.3|45827.3|45848.5|45828.5|45847.3|45827.3|1
1728287950000|2024-10-07 07:59:10|45851|45831|45831|45811|45851|45831|45831|45811|6
1728287960000|2024-10-07 07:59:20|45832.1|45812.1|45831|45811|45832.1|45812.1|45831|45811|0
1728287970000|2024-10-07 07:59:30|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|0
1728287980000|2024-10-07 07:59:40|45833.5|45813.5|45838.5|45818.5|45838.5|45818.5|45833.5|45813.5|3
1728287990000|2024-10-07 07:59:50|45837.3|45817.3|45836|45816|45837.3|45817.3|45836|45816|0
1728288000000|2024-10-07 08:00:00|45835.7|45815.7|45833.5|45813.5|45838.5|45818.5|45833.5|45813.5|1
1728288010000|2024-10-07 08:00:10|45834.6|45814.6|45837.3|45817.3|45837.3|45817.3|45834.6|45814.6|3
1728288020000|2024-10-07 08:00:20|45836|45816|45829.3|45809.3|45849.8|45829.8|45829.3|45809.3|9
1728288030000|2024-10-07 08:00:30|45824.6|45804.6|45819.6|45799.6|45824.6|45804.6|45817.1|45797.1|4
1728288040000|2024-10-07 08:00:40|45817.1|45797.1|45804.8|45784.8|45817.1|45797.1|45803.7|45783.7|8
1728288050000|2024-10-07 08:00:50|45803.7|45783.7|45803.7|45783.7|45803.7|45783.7|45803.7|45783.7|3
1728288060000|2024-10-07 08:01:00|45804.8|45784.8|45804.8|45784.8|45806|45786|45804.8|45784.8|0
1728288070000|2024-10-07 08:01:10|45803.7|45783.7|45802.3|45782.3|45804.8|45784.8|45802.3|45782.3|5
1728288080000|2024-10-07 08:01:20|45796|45776|45777.1|45757.1|45796|45776|45777.1|45757.1|21
1728288090000|2024-10-07 08:01:30|45776|45756|45782.1|45762.1|45782.1|45762.1|45773.5|45753.5|12
1728288100000|2024-10-07 08:01:40|45781|45761|45799.8|45779.8|45799.8|45779.8|45781|45761|5
1728288110000|2024-10-07 08:01:50|45802.3|45782.3|45823.5|45803.5|45823.5|45803.5|45802.3|45782.3|19
1728288120000|2024-10-07 08:02:00|45824.8|45804.8|45853.5|45833.5|45853.5|45833.5|45824.8|45804.8|4
1728288130000|2024-10-07 08:02:10|45852.3|45832.3|45832.3|45812.3|45852.3|45832.3|45832.1|45812.1|5
1728288140000|2024-10-07 08:02:20|45833.5|45813.5|45833.5|45813.5|45838.5|45818.5|45823.5|45803.5|10
1728288150000|2024-10-07 08:02:30|45837.3|45817.3|45878.5|45858.5|45881|45861|45837.3|45817.3|9
1728288160000|2024-10-07 08:02:40|45879.8|45859.8|45903.5|45883.5|45906|45886|45879.8|45859.8|11
1728288170000|2024-10-07 08:02:50|45905.7|45885.7|45903.5|45883.5|45913.5|45893.5|45903.5|45883.5|7
1728288180000|2024-10-07 08:03:00|45906|45886|45923.5|45903.5|45923.5|45903.5|45906|45886|21
1728288190000|2024-10-07 08:03:10|45920.7|45900.7|45915.1|45895.1|45920.7|45900.7|45913.7|45893.7|6
1728288200000|2024-10-07 08:03:20|45913.7|45893.7|45923.5|45903.5|45926|45906|45913.5|45893.5|36
1728288210000|2024-10-07 08:03:30|45922.1|45902.1|45911|45891|45922.1|45902.1|45901|45881|4
1728288220000|2024-10-07 08:03:40|45913.5|45893.5|45916|45896|45918.5|45898.5|45913.5|45893.5|6
1728288230000|2024-10-07 08:03:50|45918.5|45898.5|45939.6|45919.6|45939.6|45919.6|45918.5|45898.5|14
1728288240000|2024-10-07 08:04:00|45933.2|45913.2|45927.3|45907.3|45933.2|45913.2|45922.1|45902.1|6
1728288250000|2024-10-07 08:04:10|45928.5|45908.5|45966|45946|45968.5|45948.5|45928.5|45908.5|17
1728288260000|2024-10-07 08:04:20|45963.5|45943.5|45958.5|45938.5|45968.5|45948.5|45954.6|45934.6|35
1728288270000|2024-10-07 08:04:30|45954.6|45934.6|45957.4|45937.4|45957.4|45937.4|45951|45931|8
1728288280000|2024-10-07 08:04:40|45954.9|45934.9|45946|45926|45954.9|45934.9|45946|45926|18
1728288290000|2024-10-07 08:04:50|45942.1|45922.1|45949.6|45929.6|45949.6|45929.6|45942.1|45922.1|2
1728288300000|2024-10-07 08:05:00|45948.5|45928.5|45956|45936|45956|45936|45948.5|45928.5|3
1728288310000|2024-10-07 08:05:10|45954.9|45934.9|45952.1|45932.1|45954.9|45934.9|45946|45926|8
1728288320000|2024-10-07 08:05:20|45957.1|45937.1|45989.9|45969.9|45989.9|45969.9|45957.1|45937.1|28
1728288330000|2024-10-07 08:05:30|45992.4|45972.4|45992.1|45972.1|45998.5|45978.5|45984.6|45964.6|20
1728288340000|2024-10-07 08:05:40|45988.5|45968.5|46008.5|45988.5|46008.5|45988.5|45986|45966|8
1728288350000|2024-10-07 08:05:50|46012.1|45992.1|46006|45986|46012.1|45992.1|46003.5|45983.5|9
1728288360000|2024-10-07 08:06:00|46021|46001|46024.9|46004.9|46028.5|46008.5|46021|46001|6
1728288370000|2024-10-07 08:06:10|46023.7|46003.7|46017.4|45997.4|46023.7|46003.7|46016|45996|3
1728288380000|2024-10-07 08:06:20|46016.2|45996.2|46016.2|45996.2|46017.6|45997.6|46013.7|45993.7|11
1728288390000|2024-10-07 08:06:30|46017.4|45997.4|46027.4|46007.4|46033.5|46013.5|46017.4|45997.4|34
1728288400000|2024-10-07 08:06:40|46023.5|46003.5|46023.7|46003.7|46023.7|46003.7|46022.4|46002.4|5
1728288410000|2024-10-07 08:06:50|46022.4|46002.4|46020.1|46000.1|46022.4|46002.4|46018.7|45998.7|5
1728288420000|2024-10-07 08:07:00|46021.2|46001.2|46028.7|46008.7|46028.7|46008.7|46018.7|45998.7|7
1728288430000|2024-10-07 08:07:10|46025.1|46005.1|46023.7|46003.7|46025.1|46005.1|46023.7|46003.7|6
1728288440000|2024-10-07 08:07:20|46022.6|46002.6|46025.1|46005.1|46025.1|46005.1|46021.2|46001.2|18
1728288450000|2024-10-07 08:07:30|46022.4|46002.4|46022.4|46002.4|46025.1|46005.1|46022.4|46002.4|2
1728288460000|2024-10-07 08:07:40|46023.7|46003.7|46035.1|46015.1|46036.2|46016.2|46023.7|46003.7|4
1728288470000|2024-10-07 08:07:50|46031.2|46011.2|46026.2|46006.2|46031.2|46011.2|46026.2|46006.2|1
1728288480000|2024-10-07 08:08:00|46027.4|46007.4|46021.2|46001.2|46028.7|46008.7|46021.2|46001.2|6
1728288490000|2024-10-07 08:08:10|46023.7|46003.7|46018.7|45998.7|46023.7|46003.7|46018.7|45998.7|3
1728288500000|2024-10-07 08:08:20|46020.1|46000.1|46021.5|46001.5|46024|46004|46019|45999|15
1728288510000|2024-10-07 08:08:30|46021.2|46001.2|46017.6|45997.6|46021.2|46001.2|46017.6|45997.6|4
1728288520000|2024-10-07 08:08:40|46019|45999|46022.6|46002.6|46022.6|46002.6|46016.5|45996.5|5
1728288530000|2024-10-07 08:08:50|46024|46004|46034|46014|46037.6|46017.6|46024|46004|9
1728288540000|2024-10-07 08:09:00|46035.1|46015.1|46030.1|46010.1|46035.1|46015.1|46026.5|46006.5|3
1728288550000|2024-10-07 08:09:10|46031.2|46011.2|46033.7|46013.7|46035.1|46015.1|46031.2|46011.2|2
1728288560000|2024-10-07 08:09:20|46031.2|46011.2|46024.9|46004.9|46031.2|46011.2|46023.7|46003.7|4
1728288570000|2024-10-07 08:09:30|46022.4|46002.4|46021.2|46001.2|46022.4|46002.4|46021.2|46001.2|0
1728288580000|2024-10-07 08:09:40|46023.7|46003.7|46018.7|45998.7|46024.9|46004.9|46018.7|45998.7|6
1728288590000|2024-10-07 08:09:50|46020.1|46000.1|46043.7|46023.7|46045.1|46025.1|46020.1|46000.1|6
1728288600000|2024-10-07 08:10:00|46046.2|46026.2|46029.9|46009.9|46046.2|46026.2|46026.2|46006.2|16
1728288610000|2024-10-07 08:10:10|46028.7|46008.7|46030.1|46010.1|46032.4|46012.4|46028.7|46008.7|2
1728288620000|2024-10-07 08:10:20|46029|46009|46027.6|46007.6|46029|46009|46027.6|46007.6|3
1728288630000|2024-10-07 08:10:30|46028.7|46008.7|46026.2|46006.2|46028.7|46008.7|46026.2|46006.2|4
1728288640000|2024-10-07 08:10:40|46028.7|46008.7|46031.2|46011.2|46031.2|46011.2|46025.1|46005.1|3
1728288650000|2024-10-07 08:10:50|46032.6|46012.6|46034.9|46014.9|46041.2|46021.2|46032.6|46012.6|1
1728288660000|2024-10-07 08:11:00|46029.9|46009.9|46024.9|46004.9|46029.9|46009.9|46024.9|46004.9|3
1728288670000|2024-10-07 08:11:10|46026|46006|46021|46001|46026|46006|46021|46001|5
1728288690000|2024-10-07 08:11:30|46022.4|46002.4|46031|46011|46032.4|46012.4|46021|46001|13
1728288700000|2024-10-07 08:11:40|46032.4|46012.4|46031|46011|46032.4|46012.4|46031|46011|4
1728288710000|2024-10-07 08:11:50|46032.4|46012.4|46033.5|46013.5|46033.5|46013.5|46032.4|46012.4|2
1728288720000|2024-10-07 08:12:00|46032.4|46012.4|46031.2|46011.2|46033.5|46013.5|46030.1|46010.1|9
1728288730000|2024-10-07 08:12:10|46024.9|46004.9|46028.5|46008.5|46028.5|46008.5|46024.9|46004.9|5
1728288740000|2024-10-07 08:12:20|46029.9|46009.9|46028.5|46008.5|46032.4|46012.4|46028.5|46008.5|3
1728288750000|2024-10-07 08:12:30|46032.4|46012.4|46026.2|46006.2|46032.4|46012.4|46026.2|46006.2|5
1728288760000|2024-10-07 08:12:40|46023.7|46003.7|46023.7|46003.7|46026.2|46006.2|46023.7|46003.7|0
1728288770000|2024-10-07 08:12:50|46011.5|45991.5|46004.9|45984.9|46011.5|45991.5|46004.9|45984.9|8
1728288780000|2024-10-07 08:13:00|46003.7|45983.7|46000.1|45980.1|46003.7|45983.7|46000.1|45980.1|4
1728288790000|2024-10-07 08:13:10|||||||||1
1728288800000|2024-10-07 08:13:20|45998.7|45978.7|46001.3|45981.3|46003.8|45983.8|45998.7|45978.7|4
1728288810000|2024-10-07 08:13:30|45999.9|45979.9|45991.3|45971.3|46006.3|45986.3|45991.3|45971.3|4
1728288820000|2024-10-07 08:13:40|45989.9|45969.9|45981.3|45961.3|45989.9|45969.9|45980.1|45960.1|2
1728288830000|2024-10-07 08:13:50|45984.9|45964.9|45984.9|45964.9|45986|45966|45984.9|45964.9|3
1728288840000|2024-10-07 08:14:00|45983.5|45963.5|45958.5|45938.5|45983.5|45963.5|45958.5|45938.5|10
1728288850000|2024-10-07 08:14:10|45959.9|45939.9|45967.1|45947.1|45967.1|45947.1|45959.9|45939.9|6
1728288860000|2024-10-07 08:14:20|45968.5|45948.5|45964.9|45944.9|45972.6|45952.6|45964.9|45944.9|7
1728288870000|2024-10-07 08:14:30|45963.8|45943.8|45959.6|45939.6|45963.8|45943.8|45958.5|45938.5|2
1728288880000|2024-10-07 08:14:40|45958.5|45938.5|45958.5|45938.5|45962.4|45942.4|45957.4|45937.4|4
1728288890000|2024-10-07 08:14:50|45949.6|45929.6|45943.5|45923.5|45949.6|45929.6|45942.1|45922.1|3
1728288900000|2024-10-07 08:15:00|45942.4|45922.4|45936|45916|45942.4|45922.4|45936|45916|5
1728288910000|2024-10-07 08:15:10|45934.6|45914.6|45928.5|45908.5|45934.6|45914.6|45928.5|45908.5|3
1728288920000|2024-10-07 08:15:20|45932.1|45912.1|45926|45906|45932.1|45912.1|45926|45906|4
1728288930000|2024-10-07 08:15:30|45924.6|45904.6|45913.5|45893.5|45924.6|45904.6|45913.5|45893.5|6
1728288940000|2024-10-07 08:15:40|45914.6|45894.6|45903.5|45883.5|45916|45896|45903.5|45883.5|3
1728288950000|2024-10-07 08:15:50|45904.9|45884.9|45903.5|45883.5|45908.5|45888.5|45903.5|45883.5|0
1728288960000|2024-10-07 08:16:00|45902.4|45882.4|45892.4|45872.4|45902.4|45882.4|45892.4|45872.4|5
1728288970000|2024-10-07 08:16:10|45890.1|45870.1|45889.6|45869.6|45890.1|45870.1|45884.9|45864.9|4
1728288980000|2024-10-07 08:16:20|45893.5|45873.5|45889.6|45869.6|45893.5|45873.5|45889.6|45869.6|4
1728288990000|2024-10-07 08:16:30|45893.5|45873.5|45893.5|45873.5|45898.5|45878.5|45893.5|45873.5|3
1728289000000|2024-10-07 08:16:40|45892.1|45872.1|45897.4|45877.4|45897.4|45877.4|45892.1|45872.1|2
1728289010000|2024-10-07 08:16:50|45898.5|45878.5|45893.5|45873.5|45898.5|45878.5|45893.5|45873.5|0
1728289020000|2024-10-07 08:17:00|45894.9|45874.9|45896|45876|45899.9|45879.9|45894.9|45874.9|2
1728289030000|2024-10-07 08:17:10|45894.6|45874.6|45888.5|45868.5|45896|45876|45888.5|45868.5|2
1728289040000|2024-10-07 08:17:20|45887.4|45867.4|45888.5|45868.5|45888.5|45868.5|45887.4|45867.4|0
1728289050000|2024-10-07 08:17:30|45892.4|45872.4|45911|45891|45911|45891|45892.4|45872.4|3
1728289060000|2024-10-07 08:17:40|45918.5|45898.5|45926.3|45906.3|45926.3|45906.3|45918.5|45898.5|0
1728289070000|2024-10-07 08:17:50|45924.9|45904.9|45922.4|45902.4|45924.9|45904.9|45922.4|45902.4|1
1728289080000|2024-10-07 08:18:00|45923.5|45903.5|45918.5|45898.5|45923.5|45903.5|45918.5|45898.5|1
1728289090000|2024-10-07 08:18:10|45917.1|45897.1|45898.5|45878.5|45917.1|45897.1|45898.5|45878.5|2
1728289100000|2024-10-07 08:18:20|45897.4|45877.4|45893.5|45873.5|45897.4|45877.4|45893.5|45873.5|5
1728289110000|2024-10-07 08:18:30|45891|45871|45912.1|45892.1|45912.1|45892.1|45891|45871|5
1728289120000|2024-10-07 08:18:40|45913.5|45893.5|45906|45886|45913.5|45893.5|45906|45886|2
1728289130000|2024-10-07 08:18:50|45904.6|45884.6|45908.5|45888.5|45908.5|45888.5|45903.5|45883.5|0
1728289140000|2024-10-07 08:19:00|45906|45886|45906|45886|45906|45886|45906|45886|1
1728289150000|2024-10-07 08:19:10|45907.1|45887.1|45913.5|45893.5|45913.5|45893.5|45907.1|45887.1|4
1728289160000|2024-10-07 08:19:20|45912.1|45892.1|45908.5|45888.5|45912.1|45892.1|45908.5|45888.5|3
1728289170000|2024-10-07 08:19:30|45909.6|45889.6|45913.5|45893.5|45913.5|45893.5|45909.6|45889.6|0
1728289180000|2024-10-07 08:19:40|45912.1|45892.1|45914.6|45894.6|45914.6|45894.6|45910.8|45890.8|0
1728289190000|2024-10-07 08:19:50|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|0
1728289200000|2024-10-07 08:20:00|45917.1|45897.1|45924.6|45904.6|45924.6|45904.6|45917.1|45897.1|0
1728289210000|2024-10-07 08:20:10|45925.8|45905.8|45935.8|45915.8|45936.9|45916.9|45925.8|45905.8|1
1728289220000|2024-10-07 08:20:20|45934.6|45914.6|45924.4|45904.4|45934.6|45914.6|45924.4|45904.4|4
1728289230000|2024-10-07 08:20:30|45923.3|45903.3|45920.8|45900.8|45923.3|45903.3|45914.6|45894.6|2
1728289240000|2024-10-07 08:20:40|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|0
1728289250000|2024-10-07 08:20:50|45929.4|45909.4|45925.8|45905.8|45930.8|45910.8|45920.8|45900.8|0
1728289260000|2024-10-07 08:21:00|45927.1|45907.1|45934.6|45914.6|45934.6|45914.6|45925.8|45905.8|0
1728289270000|2024-10-07 08:21:10|45935.8|45915.8|45932.1|45912.1|45937.1|45917.1|45932.1|45912.1|1
1728289280000|2024-10-07 08:21:20|45930.8|45910.8|45925.8|45905.8|45930.8|45910.8|45924.4|45904.4|0
1728289290000|2024-10-07 08:21:30|45923.3|45903.3|45922.1|45902.1|45925.8|45905.8|45922.1|45902.1|2
1728289300000|2024-10-07 08:21:40|45919.6|45899.6|45917.1|45897.1|45920.8|45900.8|45917.1|45897.1|5
1728289310000|2024-10-07 08:21:50|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|0
1728289320000|2024-10-07 08:22:00|45919.6|45899.6|45918.5|45898.5|45921|45901|45918.5|45898.5|0
1728289330000|2024-10-07 08:22:10|45920.8|45900.8|45920.8|45900.8|45920.8|45900.8|45917.1|45897.1|1
1728289350000|2024-10-07 08:22:30|45919.6|45899.6|45920.8|45900.8|45922.1|45902.1|45919.6|45899.6|5
1728289360000|2024-10-07 08:22:40|45921.9|45901.9|45914.6|45894.6|45921.9|45901.9|45914.6|45894.6|0
1728289370000|2024-10-07 08:22:50|45913.5|45893.5|45904.6|45884.6|45915.8|45895.8|45904.6|45884.6|2
1728289380000|2024-10-07 08:23:00|45902.1|45882.1|45894.4|45874.4|45902.1|45882.1|45891.9|45871.9|4
1728289390000|2024-10-07 08:23:10|45891.9|45871.9|45873.3|45853.3|45891.9|45871.9|45866.9|45846.9|16
1728289400000|2024-10-07 08:23:20|45874.4|45854.4|45890.8|45870.8|45890.8|45870.8|45874.4|45854.4|7
1728289410000|2024-10-07 08:23:30|45889.4|45869.4|45887.1|45867.1|45890.8|45870.8|45887.1|45867.1|0
1728289420000|2024-10-07 08:23:40|45884.6|45864.6|45885.8|45865.8|45885.8|45865.8|45883.3|45863.3|1
1728289430000|2024-10-07 08:23:50|45886.9|45866.9|45885.8|45865.8|45886.9|45866.9|45885.8|45865.8|2
1728289440000|2024-10-07 08:24:00|45886.9|45866.9|45885.8|45865.8|45886.9|45866.9|45885.8|45865.8|0
1728289450000|2024-10-07 08:24:10|45883.3|45863.3|45879.4|45859.4|45883.3|45863.3|45879.4|45859.4|1
1728289460000|2024-10-07 08:24:20|45875.8|45855.8|45867.2|45847.2|45875.8|45855.8|45865.8|45845.8|12
1728289470000|2024-10-07 08:24:30|45863.3|45843.3|45855.8|45835.8|45865.8|45845.8|45855.8|45835.8|10
1728289480000|2024-10-07 08:24:40|45853.3|45833.3|45844.4|45824.4|45853.3|45833.3|45844.4|45824.4|4
1728289490000|2024-10-07 08:24:50|45843.3|45823.3|45832.2|45812.2|45843.3|45823.3|45832.2|45812.2|15
1728289500000|2024-10-07 08:25:00|45830.8|45810.8|45786.9|45766.9|45832.2|45812.2|45785.8|45765.8|34
1728289510000|2024-10-07 08:25:10|45785.8|45765.8|45806.9|45786.9|45810.8|45790.8|45784.7|45764.7|31
1728289520000|2024-10-07 08:25:20|45805.8|45785.8|45796.9|45776.9|45805.8|45785.8|45796.9|45776.9|5
1728289530000|2024-10-07 08:25:30|45793|45773|45795.8|45775.8|45796.9|45776.9|45791.9|45771.9|4
1728289540000|2024-10-07 08:25:40|45796.9|45776.9|45785.5|45765.5|45796.9|45776.9|45785.5|45765.5|3
1728289550000|2024-10-07 08:25:50|45786.9|45766.9|45795.8|45775.8|45795.8|45775.8|45785.5|45765.5|18
1728289560000|2024-10-07 08:26:00|45793|45773|45794.4|45774.4|45794.4|45774.4|45790.8|45770.8|4
1728289570000|2024-10-07 08:26:10|45791.7|45771.7|45823|45803|45823|45803|45791.7|45771.7|13
1728289580000|2024-10-07 08:26:20|45821.9|45801.9|45823|45803|45823|45803|45819.2|45799.2|0
1728289590000|2024-10-07 08:26:30|45825.5|45805.5|45825.5|45805.5|45825.5|45805.5|45825.5|45805.5|1
1728289600000|2024-10-07 08:26:40|45826.9|45806.9|45833|45813|45833|45813|45826.9|45806.9|2
1728289610000|2024-10-07 08:26:50|45829.4|45809.4|45833|45813|45833|45813|45828|45808|6
1728289620000|2024-10-07 08:27:00|45835.5|45815.5|45840.5|45820.5|45840.5|45820.5|45835.5|45815.5|9
1728289630000|2024-10-07 08:27:10|45841.9|45821.9|45843|45823|45845.5|45825.5|45841.9|45821.9|16
1728289640000|2024-10-07 08:27:20|45844.4|45824.4|45845.8|45825.8|45845.8|45825.8|45844.4|45824.4|1
1728289650000|2024-10-07 08:27:30|45844.4|45824.4|45848.3|45828.3|45848.3|45828.3|45844.4|45824.4|0
1728289660000|2024-10-07 08:27:40|45848|45828|45843.3|45823.3|45848|45828|45843.3|45823.3|0
1728289670000|2024-10-07 08:27:50|45844.4|45824.4|45845.5|45825.5|45845.5|45825.5|45844.4|45824.4|1
1728289680000|2024-10-07 08:28:00|45846.9|45826.9|45839.2|45819.2|45848|45828|45839.2|45819.2|5
1728289690000|2024-10-07 08:28:10|45836.9|45816.9|45825.5|45805.5|45836.9|45816.9|45825.5|45805.5|3
1728289710000|2024-10-07 08:28:30|45823|45803|45823|45803|45825.5|45805.5|45823|45803|8
1728289720000|2024-10-07 08:28:40|45820.5|45800.5|45820.5|45800.5|45823|45803|45819.4|45799.4|3
1728289730000|2024-10-07 08:28:50|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|4
1728289740000|2024-10-07 08:29:00|45823|45803|45821.7|45801.7|45823|45803|45821.7|45801.7|1
1728289750000|2024-10-07 08:29:10|45820.5|45800.5|45819.2|45799.2|45820.5|45800.5|45819.2|45799.2|1
1728289760000|2024-10-07 08:29:20|45817.8|45797.8|45816.7|45796.7|45817.8|45797.8|45816.7|45796.7|0
1728289770000|2024-10-07 08:29:30|45818|45798|45816.7|45796.7|45818|45798|45816.7|45796.7|7
1728289780000|2024-10-07 08:29:40|45815.3|45795.3|45810.5|45790.5|45819.2|45799.2|45810.5|45790.5|8
1728289790000|2024-10-07 08:29:50|45808|45788|45799.2|45779.2|45808|45788|45799.2|45779.2|27
1728289800000|2024-10-07 08:30:00|45794.2|45774.2|45781.7|45761.7|45794.2|45774.2|45777.8|45757.8|20
1728289810000|2024-10-07 08:30:10|45784.2|45764.2|45794.2|45774.2|45794.2|45774.2|45784.2|45764.2|6
1728289820000|2024-10-07 08:30:20|45795.5|45775.5|45798|45778|45798|45778|45795.5|45775.5|1
1728289830000|2024-10-07 08:30:30|45796.7|45776.7|45800.8|45780.8|45800.8|45780.8|45795.5|45775.5|3
1728289840000|2024-10-07 08:30:40|45803|45783|45820.5|45800.5|45820.5|45800.5|45803|45783|7
1728289850000|2024-10-07 08:30:50|45821.9|45801.9|45816.7|45796.7|45825.5|45805.5|45816.7|45796.7|3
1728289860000|2024-10-07 08:31:00|45818|45798|45818|45798|45818|45798|45818|45798|2
1728289870000|2024-10-07 08:31:10|45815.3|45795.3|45800.3|45780.3|45815.3|45795.3|45800.3|45780.3|1
1728289880000|2024-10-07 08:31:20|45801.7|45781.7|45801.7|45781.7|45801.7|45781.7|45801.7|45781.7|0
1728289890000|2024-10-07 08:31:30|45808|45788|45818|45798|45821.7|45801.7|45808|45788|13
1728289900000|2024-10-07 08:31:40|45815.3|45795.3|45804.4|45784.4|45815.3|45795.3|45804.4|45784.4|7
1728289910000|2024-10-07 08:31:50|45803|45783|45806.7|45786.7|45808|45788|45803|45783|4
1728289920000|2024-10-07 08:32:00|45805.3|45785.3|45799.2|45779.2|45805.5|45785.5|45799.2|45779.2|0
1728289930000|2024-10-07 08:32:10|45803|45783|45804.2|45784.2|45804.2|45784.2|45798|45778|0
1728289940000|2024-10-07 08:32:20|45805.5|45785.5|45804.2|45784.2|45808|45788|45804.2|45784.2|5
1728289950000|2024-10-07 08:32:30|45808|45788|45808|45788|45808|45788|45805.5|45785.5|3
1728289960000|2024-10-07 08:32:40|45809.2|45789.2|45809.2|45789.2|45809.2|45789.2|45809.2|45789.2|1
1728289980000|2024-10-07 08:33:00|45808|45788|45810.5|45790.5|45811.7|45791.7|45808|45788|9
1728289990000|2024-10-07 08:33:10|45809.2|45789.2|45809.2|45789.2|45809.2|45789.2|45809.2|45789.2|1
1728290000000|2024-10-07 08:33:20|45806.4|45786.4|45820.8|45800.8|45820.8|45800.8|45806.4|45786.4|4
1728290010000|2024-10-07 08:33:30|45821.9|45801.9|45822.2|45802.2|45822.2|45802.2|45820.8|45800.8|0
1728290020000|2024-10-07 08:33:40|45823.3|45803.3|45820.8|45800.8|45823.3|45803.3|45818.3|45798.3|3
1728290030000|2024-10-07 08:33:50|45821.9|45801.9|45823.3|45803.3|45823.3|45803.3|45818.3|45798.3|0
1728290040000|2024-10-07 08:34:00|45821.9|45801.9|45821.9|45801.9|45823.3|45803.3|45818.3|45798.3|4
1728290050000|2024-10-07 08:34:10|45823.3|45803.3|45829.4|45809.4|45829.4|45809.4|45823.3|45803.3|7
1728290060000|2024-10-07 08:34:20|45830.6|45810.6|45836.9|45816.9|45839.4|45819.4|45830.6|45810.6|4
1728290070000|2024-10-07 08:34:30|45835.6|45815.6|45831.9|45811.9|45836.9|45816.9|45831.9|45811.9|0
1728290080000|2024-10-07 08:34:40|45830.8|45810.8|45831.9|45811.9|45835.8|45815.8|45830.8|45810.8|3
1728290090000|2024-10-07 08:34:50|45833.3|45813.3|45830.8|45810.8|45835.8|45815.8|45830.8|45810.8|1
1728290100000|2024-10-07 08:35:00|45831.9|45811.9|45851.9|45831.9|45853.3|45833.3|45831.9|45811.9|8
1728290110000|2024-10-07 08:35:10|45850.6|45830.6|45845.8|45825.8|45850.6|45830.6|45845.8|45825.8|3
1728290120000|2024-10-07 08:35:20|45847.2|45827.2|45845.6|45825.6|45850.8|45830.8|45845.6|45825.6|6
1728290130000|2024-10-07 08:35:30|45843.3|45823.3|45833.3|45813.3|45843.3|45823.3|45832.2|45812.2|3
1728290140000|2024-10-07 08:35:40|45832.2|45812.2|45831.9|45811.9|45832.2|45812.2|45828.1|45808.1|4
1728290150000|2024-10-07 08:35:50|45830.8|45810.8|45850.8|45830.8|45850.8|45830.8|45830.8|45810.8|6
1728290160000|2024-10-07 08:36:00|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|45853.3|45833.3|0
1728290170000|2024-10-07 08:36:10|45855.8|45835.8|45877.2|45857.2|45877.2|45857.2|45855.8|45835.8|8
1728290180000|2024-10-07 08:36:20|45875.8|45855.8|45889.4|45869.4|45890.6|45870.6|45875.8|45855.8|8
1728290190000|2024-10-07 08:36:30|45888.1|45868.1|45885.8|45865.8|45890.8|45870.8|45885.8|45865.8|7
1728290200000|2024-10-07 08:36:40|45884.4|45864.4|45886.9|45866.9|45886.9|45866.9|45884.4|45864.4|1
1728290210000|2024-10-07 08:36:50|45885.8|45865.8|45892.2|45872.2|45892.2|45872.2|45885.8|45865.8|4
1728290220000|2024-10-07 08:37:00|45894.7|45874.7|45894.7|45874.7|45896.9|45876.9|45893.3|45873.3|3
1728290230000|2024-10-07 08:37:10|45897.4|45877.4|45898.6|45878.6|45902.2|45882.2|45897.4|45877.4|16
1728290240000|2024-10-07 08:37:20|45897.2|45877.2|45890.8|45870.8|45898.6|45878.6|45889.4|45869.4|2
1728290250000|2024-10-07 08:37:30|45891.9|45871.9|45895.8|45875.8|45895.8|45875.8|45890.8|45870.8|8
1728290260000|2024-10-07 08:37:40|45898.6|45878.6|45900.8|45880.8|45905.8|45885.8|45898.6|45878.6|1
1728290270000|2024-10-07 08:37:50|45895.8|45875.8|45897.2|45877.2|45897.2|45877.2|45890.8|45870.8|4
1728290280000|2024-10-07 08:38:00|45898.6|45878.6|45898.6|45878.6|45901.3|45881.3|45898.6|45878.6|1
1728290290000|2024-10-07 08:38:10|45895.8|45875.8|45894.7|45874.7|45895.8|45875.8|45894.7|45874.7|1
1728290300000|2024-10-07 08:38:20|45893.3|45873.3|45892.2|45872.2|45893.3|45873.3|45892.2|45872.2|0
1728290310000|2024-10-07 08:38:30|45888.6|45868.6|45862.2|45842.2|45888.6|45868.6|45862.2|45842.2|10
1728290320000|2024-10-07 08:38:40|45859.4|45839.4|45845.8|45825.8|45859.4|45839.4|45845.8|45825.8|8
1728290330000|2024-10-07 08:38:50|45844.7|45824.7|45840.8|45820.8|45844.7|45824.7|45840.8|45820.8|2
1728290340000|2024-10-07 08:39:00|45838.3|45818.3|45830.8|45810.8|45838.3|45818.3|45830.8|45810.8|3
1728290350000|2024-10-07 08:39:10|45828.3|45808.3|45829.7|45809.7|45829.7|45809.7|45828.3|45808.3|2
1728290360000|2024-10-07 08:39:20|45830.8|45810.8|45820.8|45800.8|45830.8|45810.8|45820.8|45800.8|20
1728290370000|2024-10-07 08:39:30|45821.9|45801.9|45820.8|45800.8|45821.9|45801.9|45818.3|45798.3|4
1728290380000|2024-10-07 08:39:40|45819.7|45799.7|45822.2|45802.2|45823.3|45803.3|45819.7|45799.7|1
1728290390000|2024-10-07 08:39:50|45823.3|45803.3|45821.9|45801.9|45828.3|45808.3|45821.9|45801.9|8
1728290400000|2024-10-07 08:40:00|||||||||1
1728290410000|2024-10-07 08:40:10|45825.8|45805.8|45832.2|45812.2|45832.2|45812.2|45825.8|45805.8|9
1728290420000|2024-10-07 08:40:20|45833.3|45813.3|45835.8|45815.8|45835.8|45815.8|45831.9|45811.9|1
1728290430000|2024-10-07 08:40:30|45837.2|45817.2|45833.3|45813.3|45837.2|45817.2|45833.3|45813.3|2
1728290440000|2024-10-07 08:40:40|45830.8|45810.8|45838.6|45818.6|45838.6|45818.6|45825.8|45805.8|2
1728290450000|2024-10-07 08:40:50|45842.2|45822.2|45853.6|45833.6|45854.9|45834.9|45842.2|45822.2|3
1728290460000|2024-10-07 08:41:00|45852.2|45832.2|45846.9|45826.9|45852.2|45832.2|45846.9|45826.9|1
1728290470000|2024-10-07 08:41:10|45845.8|45825.8|45850.8|45830.8|45855.8|45835.8|45845.8|45825.8|4
1728290480000|2024-10-07 08:41:20|45852.2|45832.2|45855.8|45835.8|45855.8|45835.8|45852.2|45832.2|1
1728290490000|2024-10-07 08:41:30|45860.8|45840.8|45862.2|45842.2|45863.3|45843.3|45860.8|45840.8|1
1728290500000|2024-10-07 08:41:40|45859.4|45839.4|45856.1|45836.1|45859.4|45839.4|45856.1|45836.1|1
1728290510000|2024-10-07 08:41:50|45854.7|45834.7|45839.4|45819.4|45854.7|45834.7|45839.4|45819.4|7
1728290520000|2024-10-07 08:42:00|45838.3|45818.3|45828.3|45808.3|45838.3|45818.3|45828.3|45808.3|0
1728290530000|2024-10-07 08:42:10|45826.9|45806.9|45826.9|45806.9|45826.9|45806.9|45826.9|45806.9|2
1728290550000|2024-10-07 08:42:30|45825.8|45805.8|45830.8|45810.8|45830.8|45810.8|45825.8|45805.8|3
1728290560000|2024-10-07 08:42:40|45837.2|45817.2|45838.3|45818.3|45838.3|45818.3|45837.2|45817.2|1
1728290570000|2024-10-07 08:42:50|45839.7|45819.7|45835.8|45815.8|45840.8|45820.8|45835.8|45815.8|1
1728290580000|2024-10-07 08:43:00|45834.7|45814.7|45833.3|45813.3|45834.7|45814.7|45833.3|45813.3|1
1728290590000|2024-10-07 08:43:10|45829.7|45809.7|45823.3|45803.3|45829.7|45809.7|45823.3|45803.3|5
1728290600000|2024-10-07 08:43:20|45822|45802|45809.5|45789.5|45822|45802|45809.5|45789.5|8
1728290610000|2024-10-07 08:43:30|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|1
1728290620000|2024-10-07 08:43:40|45805.8|45785.8|45805.8|45785.8|45805.8|45785.8|45804.5|45784.5|9
1728290640000|2024-10-07 08:44:00|45804.5|45784.5|45815.8|45795.8|45818.6|45798.6|45803.3|45783.3|8
1728290650000|2024-10-07 08:44:10|45818.6|45798.6|45820.8|45800.8|45820.8|45800.8|45815.8|45795.8|0
1728290660000|2024-10-07 08:44:20|45819.7|45799.7|45818.6|45798.6|45819.7|45799.7|45818.6|45798.6|1
1728290670000|2024-10-07 08:44:30|45820.8|45800.8|45820.8|45800.8|45822.2|45802.2|45820.8|45800.8|1
1728290680000|2024-10-07 08:44:40|45819.7|45799.7|45819.5|45799.5|45820.8|45800.8|45819.5|45799.5|0
1728290690000|2024-10-07 08:44:50|45818.6|45798.6|45813.3|45793.3|45819.7|45799.7|45813.3|45793.3|2
1728290700000|2024-10-07 08:45:00|45810.8|45790.8|45803.3|45783.3|45810.8|45790.8|45802.2|45782.2|2
1728290710000|2024-10-07 08:45:10|||||||||2
1728290720000|2024-10-07 08:45:20|45804.5|45784.5|45810.8|45790.8|45810.8|45790.8|45804.5|45784.5|0
1728290730000|2024-10-07 08:45:30|45812.2|45792.2|45814.7|45794.7|45814.7|45794.7|45810.8|45790.8|3
1728290740000|2024-10-07 08:45:40|45813.3|45793.3|45810.8|45790.8|45813.3|45793.3|45810.8|45790.8|0
1728290750000|2024-10-07 08:45:50|45809.7|45789.7|45809.7|45789.7|45809.7|45789.7|45809.7|45789.7|6
1728290760000|2024-10-07 08:46:00|45808.3|45788.3|45804.7|45784.7|45808.3|45788.3|45804.7|45784.7|1
1728290770000|2024-10-07 08:46:10|45805.8|45785.8|45800.8|45780.8|45807.2|45787.2|45800.8|45780.8|6
1728290780000|2024-10-07 08:46:20|45803.6|45783.6|45805.8|45785.8|45807|45787|45803.6|45783.6|6
1728290790000|2024-10-07 08:46:30|45803.3|45783.3|45798.3|45778.3|45803.3|45783.3|45798.3|45778.3|4
1728290800000|2024-10-07 08:46:40|45797|45777|45782.2|45762.2|45797|45777|45782.2|45762.2|7
1728290810000|2024-10-07 08:46:50|45779.7|45759.7|45792.5|45772.5|45792.5|45772.5|45779.7|45759.7|5
1728290820000|2024-10-07 08:47:00|45789.7|45769.7|45788.3|45768.3|45789.7|45769.7|45788.3|45768.3|0
1728290830000|2024-10-07 08:47:10|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|45789.7|45769.7|0
1728290840000|2024-10-07 08:47:20|45788.3|45768.3|45780.8|45760.8|45788.3|45768.3|45779.5|45759.5|10
1728290850000|2024-10-07 08:47:30|45782.2|45762.2|45775.8|45755.8|45783.3|45763.3|45775.8|45755.8|3
1728290860000|2024-10-07 08:47:40|45774.7|45754.7|45762|45742|45774.7|45754.7|45755.8|45735.8|13
1728290870000|2024-10-07 08:47:50|45760.8|45740.8|45760.8|45740.8|45760.8|45740.8|45758.3|45738.3|4
1728290880000|2024-10-07 08:48:00|||||||||4
1728290890000|2024-10-07 08:48:10|45762.2|45742.2|45777.2|45757.2|45777.2|45757.2|45759.7|45739.7|5
1728290900000|2024-10-07 08:48:20|45778.6|45758.6|45770.8|45750.8|45780.8|45760.8|45770.8|45750.8|3
1728290910000|2024-10-07 08:48:30|45767|45747|45750.8|45730.8|45767|45747|45750.8|45730.8|2
1728290920000|2024-10-07 08:48:40|45749.7|45729.7|45743.3|45723.3|45750.8|45730.8|45743.3|45723.3|5
1728290930000|2024-10-07 08:48:50|45742|45722|45735.8|45715.8|45742|45722|45735.8|45715.8|12
1728290940000|2024-10-07 08:49:00|45734.5|45714.5|45728.3|45708.3|45734.5|45714.5|45728.3|45708.3|7
1728290950000|2024-10-07 08:49:10|45725.8|45705.8|45730.8|45710.8|45730.8|45710.8|45724.7|45704.7|10
1728290970000|2024-10-07 08:49:30|45735.8|45715.8|45734.7|45714.7|45735.8|45715.8|45734.7|45714.7|11
1728290980000|2024-10-07 08:49:40|45733.3|45713.3|45728.3|45708.3|45733.3|45713.3|45728.3|45708.3|0
1728290990000|2024-10-07 08:49:50|45727|45707|45730.8|45710.8|45734.5|45714.5|45725.8|45705.8|12
1728291000000|2024-10-07 08:50:00|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|1
1728291010000|2024-10-07 08:50:10|45730.8|45710.8|45745.8|45725.8|45745.8|45725.8|45730.8|45710.8|5
1728291020000|2024-10-07 08:50:20|45747|45727|45750.8|45730.8|45750.8|45730.8|45745.8|45725.8|0
1728291030000|2024-10-07 08:50:30|45752.2|45732.2|45753.3|45733.3|45753.3|45733.3|45752.2|45732.2|0
1728291040000|2024-10-07 08:50:40|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|1
1728291050000|2024-10-07 08:50:50|45754.5|45734.5|45749.5|45729.5|45754.5|45734.5|45747|45727|7
1728291060000|2024-10-07 08:51:00|45747|45727|45740.8|45720.8|45747|45727|45737|45717|6
1728291070000|2024-10-07 08:51:10|45742.2|45722.2|45745.8|45725.8|45745.8|45725.8|45742.2|45722.2|4
1728291080000|2024-10-07 08:51:20|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|0
1728291090000|2024-10-07 08:51:30|45752.2|45732.2|45753.3|45733.3|45753.3|45733.3|45750.8|45730.8|1
1728291100000|2024-10-07 08:51:40|45752|45732|45753.3|45733.3|45753.3|45733.3|45752|45732|2
1728291110000|2024-10-07 08:51:50|45753.4|45733.4|45747|45727|45753.4|45733.4|45747|45727|7
1728291120000|2024-10-07 08:52:00|45745.9|45725.9|45730.9|45710.9|45745.9|45725.9|45728.4|45708.4|10
1728291130000|2024-10-07 08:52:10|45729.5|45709.5|45724.5|45704.5|45729.5|45709.5|45724.5|45704.5|10
1728291140000|2024-10-07 08:52:20|45723.4|45703.4|45722|45702|45723.4|45703.4|45722|45702|1
1728291150000|2024-10-07 08:52:30|45719.5|45699.5|45729.7|45709.7|45729.7|45709.7|45719.5|45699.5|8
1728291160000|2024-10-07 08:52:40|45730.9|45710.9|45723.1|45703.1|45735.9|45715.9|45723.1|45703.1|6
1728291170000|2024-10-07 08:52:50|45722|45702|45727.2|45707.2|45727.2|45707.2|45722|45702|6
1728291180000|2024-10-07 08:53:00|45728.4|45708.4|45728.4|45708.4|45728.4|45708.4|45728.4|45708.4|0
1728291190000|2024-10-07 08:53:10|45733.4|45713.4|45744.7|45724.7|45744.7|45724.7|45733.4|45713.4|2
1728291200000|2024-10-07 08:53:20|45745.9|45725.9|45752.2|45732.2|45752.2|45732.2|45745.9|45725.9|0
1728291210000|2024-10-07 08:53:30|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45752.2|45732.2|0
1728291220000|2024-10-07 08:53:40|45755.9|45735.9|45754.5|45734.5|45755.9|45735.9|45754.5|45734.5|0
1728291230000|2024-10-07 08:53:50|45753.4|45733.4|45735.9|45715.9|45753.4|45733.4|45735.9|45715.9|3
1728291240000|2024-10-07 08:54:00|||||||||1
1728291250000|2024-10-07 08:54:10|45730.9|45710.9|45725.9|45705.9|45730.9|45710.9|45723.4|45703.4|2
1728291260000|2024-10-07 08:54:20|45724.5|45704.5|45725.9|45705.9|45725.9|45705.9|45723.1|45703.1|4
1728291290000|2024-10-07 08:54:50|45728.4|45708.4|45730.9|45710.9|45730.9|45710.9|45728.4|45708.4|2
1728291300000|2024-10-07 08:55:00|45733.4|45713.4|45738.4|45718.4|45738.4|45718.4|45733.4|45713.4|5
1728291310000|2024-10-07 08:55:10|45737|45717|45737|45717|45737|45717|45737|45717|2
1728291320000|2024-10-07 08:55:20|45733.4|45713.4|45730.9|45710.9|45733.4|45713.4|45730.9|45710.9|1
1728291330000|2024-10-07 08:55:30|45728.4|45708.4|45730.9|45710.9|45730.9|45710.9|45728.4|45708.4|4
1728291340000|2024-10-07 08:55:40|45729.5|45709.5|45728.4|45708.4|45730.9|45710.9|45727|45707|3
1728291350000|2024-10-07 08:55:50|45729.7|45709.7|45727|45707|45729.7|45709.7|45727|45707|0
1728291360000|2024-10-07 08:56:00|45728.4|45708.4|45725.9|45705.9|45728.4|45708.4|45723.4|45703.4|4
1728291370000|2024-10-07 08:56:10|45723.4|45703.4|45723.4|45703.4|45728.4|45708.4|45722|45702|6
1728291380000|2024-10-07 08:56:20|45719.5|45699.5|45718.4|45698.4|45719.5|45699.5|45718.4|45698.4|1
1728291400000|2024-10-07 08:56:40|45717|45697|45715.9|45695.9|45717|45697|45715.9|45695.9|1
1728291410000|2024-10-07 08:56:50|45717.2|45697.2|45715.9|45695.9|45717.2|45697.2|45715.9|45695.9|1
1728291420000|2024-10-07 08:57:00|45714.7|45694.7|45705.9|45685.9|45714.7|45694.7|45705.9|45685.9|17
1728291440000|2024-10-07 08:57:20|45707|45687|45700.9|45680.9|45708.4|45688.4|45700.9|45680.9|20
1728291460000|2024-10-07 08:57:40|45702|45682|45702|45682|45702|45682|45702|45682|4
1728291470000|2024-10-07 08:57:50|45703.4|45683.4|45709.5|45689.5|45709.5|45689.5|45703.4|45683.4|3
1728291480000|2024-10-07 08:58:00|45708.1|45688.1|45714.5|45694.5|45714.5|45694.5|45705.9|45685.9|3
1728291490000|2024-10-07 08:58:10|45717|45697|45723.4|45703.4|45723.4|45703.4|45717|45697|2
1728291500000|2024-10-07 08:58:20|45728.4|45708.4|45725.9|45705.9|45728.4|45708.4|45725.9|45705.9|12
1728291510000|2024-10-07 08:58:30|45727.2|45707.2|45725.9|45705.9|45728.4|45708.4|45725.9|45705.9|1
1728291520000|2024-10-07 08:58:40|45727|45707|45724.7|45704.7|45728.4|45708.4|45724.7|45704.7|1
1728291530000|2024-10-07 08:58:50|45728.4|45708.4|45727|45707|45728.4|45708.4|45727|45707|6
1728291540000|2024-10-07 08:59:00|45728.4|45708.4|45728.6|45708.6|45728.6|45708.6|45724.5|45704.5|4
1728291550000|2024-10-07 08:59:10|45729.7|45709.7|45728.6|45708.6|45736.1|45716.1|45727.2|45707.2|21
1728291560000|2024-10-07 08:59:20|45727.2|45707.2|45719.7|45699.7|45727.2|45707.2|45719.7|45699.7|1
1728291570000|2024-10-07 08:59:30|45716.1|45696.1|45713.6|45693.6|45716.1|45696.1|45709.7|45689.7|2
1728291580000|2024-10-07 08:59:40|45714.7|45694.7|45713.6|45693.6|45714.7|45694.7|45712.2|45692.2|4
1728291590000|2024-10-07 08:59:50|45711.1|45691.1|45713.6|45693.6|45714.7|45694.7|45709.7|45689.7|2
1728291600000|2024-10-07 09:00:00|45711.1|45691.1|45708.6|45688.6|45711.1|45691.1|45708.6|45688.6|3
1728291610000|2024-10-07 09:00:10|45703.6|45683.6|45701.1|45681.1|45703.6|45683.6|45699.7|45679.7|1
1728291620000|2024-10-07 09:00:20|45699.7|45679.7|45698.6|45678.6|45699.7|45679.7|45696.1|45676.1|1
1728291630000|2024-10-07 09:00:30|45697.2|45677.2|45688.6|45668.6|45697.2|45677.2|45688.6|45668.6|13
1728291640000|2024-10-07 09:00:40|45689.7|45669.7|45689.7|45669.7|45689.7|45669.7|45688.6|45668.6|5
1728291650000|2024-10-07 09:00:50|45691.1|45671.1|45686.1|45666.1|45691.1|45671.1|45686.1|45666.1|5
1728291660000|2024-10-07 09:01:00|45684.7|45664.7|45678.4|45658.4|45684.7|45664.7|45677.5|45657.5|11
1728291670000|2024-10-07 09:01:10|45677.3|45657.3|45662.3|45642.3|45677.3|45657.3|45662.3|45642.3|6
1728291680000|2024-10-07 09:01:20|45659.8|45639.8|45663.4|45643.4|45663.4|45643.4|45659.8|45639.8|2
1728291690000|2024-10-07 09:01:30|45665.9|45645.9|45668.4|45648.4|45668.4|45648.4|45665.9|45645.9|8
1728291700000|2024-10-07 09:01:40|45669.8|45649.8|45670.9|45650.9|45670.9|45650.9|45669.8|45649.8|3
1728291710000|2024-10-07 09:01:50|45669.5|45649.5|45668.4|45648.4|45669.5|45649.5|45667.3|45647.3|2
1728291720000|2024-10-07 09:02:00|45667.3|45647.3|45662.3|45642.3|45668.4|45648.4|45662.3|45642.3|6
1728291730000|2024-10-07 09:02:10|45663.4|45643.4|45682|45662|45682|45662|45663.4|45643.4|7
1728291740000|2024-10-07 09:02:20|45685.9|45665.9|45690.9|45670.9|45694.8|45674.8|45685.9|45665.9|0
1728291750000|2024-10-07 09:02:30|45685.9|45665.9|45684.5|45664.5|45685.9|45665.9|45684.5|45664.5|4
1728291760000|2024-10-07 09:02:40|45683.4|45663.4|45678.4|45658.4|45683.4|45663.4|45678.4|45658.4|3
1728291770000|2024-10-07 09:02:50|45675.9|45655.9|45670.9|45650.9|45675.9|45655.9|45670.9|45650.9|1
1728291780000|2024-10-07 09:03:00|45669.5|45649.5|45670.9|45650.9|45675.9|45655.9|45669.5|45649.5|6
1728291790000|2024-10-07 09:03:10|45669.5|45649.5|45665.9|45645.9|45669.5|45649.5|45664.3|45644.3|3
1728291800000|2024-10-07 09:03:20|45662|45642|45662|45642|45664.5|45644.5|45662|45642|0
1728291810000|2024-10-07 09:03:30|45662.3|45642.3|45658.4|45638.4|45662.3|45642.3|45658.4|45638.4|5
1728291820000|2024-10-07 09:03:40|45654.5|45634.5|45640.9|45620.9|45654.5|45634.5|45639.8|45619.8|14
1728291830000|2024-10-07 09:03:50|45637|45617|45623.4|45603.4|45637|45617|45620.9|45600.9|12
1728291840000|2024-10-07 09:04:00|45622|45602|45609.5|45589.5|45623.4|45603.4|45609.5|45589.5|17
1728291850000|2024-10-07 09:04:10|45608.4|45588.4|45628.4|45608.4|45629.5|45609.5|45608.4|45588.4|14
1728291860000|2024-10-07 09:04:20|45625.9|45605.9|45628.4|45608.4|45628.4|45608.4|45623.4|45603.4|4
1728291870000|2024-10-07 09:04:30|45627|45607|45632|45612|45635.9|45615.9|45625.6|45605.6|4
1728291880000|2024-10-07 09:04:40|45633.6|45613.6|45643.4|45623.4|45643.4|45623.4|45633.6|45613.6|10
1728291890000|2024-10-07 09:04:50|45642.3|45622.3|45643.4|45623.4|45645.9|45625.9|45642.3|45622.3|4
1728291900000|2024-10-07 09:05:00|45640.9|45620.9|45642.3|45622.3|45642.3|45622.3|45637|45617|4
1728291910000|2024-10-07 09:05:10|45645.9|45625.9|45650.9|45630.9|45652.3|45632.3|45645.9|45625.9|5
1728291920000|2024-10-07 09:05:20|45652|45632|45650.9|45630.9|45653.4|45633.4|45650.9|45630.9|1
1728291930000|2024-10-07 09:05:30|45649.8|45629.8|45657|45637|45657|45637|45648.4|45628.4|2
1728291940000|2024-10-07 09:05:40|45660.9|45640.9|45660.9|45640.9|45665.9|45645.9|45660.9|45640.9|7
1728291950000|2024-10-07 09:05:50|45659.5|45639.5|45660.9|45640.9|45660.9|45640.9|45658.4|45638.4|1
1728291960000|2024-10-07 09:06:00|45658.4|45638.4|45660.9|45640.9|45663.4|45643.4|45658.4|45638.4|2
1728291970000|2024-10-07 09:06:10|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|8
1728291980000|2024-10-07 09:06:20|||||||||4
1728291990000|2024-10-07 09:06:30|45657|45637|45655.9|45635.9|45658.4|45638.4|45655.9|45635.9|5
1728292000000|2024-10-07 09:06:40|45654.8|45634.8|45663.6|45643.6|45663.6|45643.6|45654.8|45634.8|13
1728292010000|2024-10-07 09:06:50|45665|45645|45667.3|45647.3|45667.3|45647.3|45665|45645|3
1728292020000|2024-10-07 09:07:00|45665.9|45645.9|45682|45662|45683.4|45663.4|45665.9|45645.9|7
1728292030000|2024-10-07 09:07:10|45683.4|45663.4|45690.9|45670.9|45690.9|45670.9|45683.4|45663.4|4
1728292040000|2024-10-07 09:07:20|45689.5|45669.5|45684.5|45664.5|45689.5|45669.5|45683.4|45663.4|1
1728292050000|2024-10-07 09:07:30|45683.4|45663.4|45684.5|45664.5|45685.9|45665.9|45683.4|45663.4|0
1728292060000|2024-10-07 09:07:40|45683.4|45663.4|45690.9|45670.9|45692.3|45672.3|45683.4|45663.4|5
1728292070000|2024-10-07 09:07:50|45692|45672|45690.9|45670.9|45695.9|45675.9|45690.9|45670.9|5
1728292080000|2024-10-07 09:08:00|45689.5|45669.5|45689.8|45669.8|45689.8|45669.8|45685.9|45665.9|1
1728292090000|2024-10-07 09:08:10|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|45685.9|45665.9|0
1728292100000|2024-10-07 09:08:20|45682|45662|45677|45657|45682|45662|45674.3|45654.3|1
1728292110000|2024-10-07 09:08:30|45673.1|45653.1|45668.4|45648.4|45673.1|45653.1|45668.1|45648.1|0
1728292120000|2024-10-07 09:08:40|45672|45652|45675.9|45655.9|45675.9|45655.9|45670.9|45650.9|3
1728292130000|2024-10-07 09:08:50|45677|45657|45679.8|45659.8|45679.8|45659.8|45674.5|45654.5|2
1728292140000|2024-10-07 09:09:00|45682.3|45662.3|45683.4|45663.4|45685.9|45665.9|45682.3|45662.3|11
1728292150000|2024-10-07 09:09:10|45684.5|45664.5|45680.9|45660.9|45685.9|45665.9|45675.9|45655.9|5
1728292160000|2024-10-07 09:09:20|45682|45662|45680.9|45660.9|45682|45662|45679.8|45659.8|5
1728292170000|2024-10-07 09:09:30|45682|45662|45679.8|45659.8|45682|45662|45678.4|45658.4|0
1728292180000|2024-10-07 09:09:40|45677|45657|45677|45657|45677|45657|45675.9|45655.9|1
1728292190000|2024-10-07 09:09:50|45675.6|45655.6|45672|45652|45675.6|45655.6|45672|45652|1
1728292200000|2024-10-07 09:10:00|45669.8|45649.8|45667|45647|45670.9|45650.9|45667|45647|3
1728292210000|2024-10-07 09:10:10|45672|45652|45672|45652|45672|45652|45668.4|45648.4|2
1728292220000|2024-10-07 09:10:20|45670.9|45650.9|45672.3|45652.3|45675.9|45655.9|45670.9|45650.9|9
1728292230000|2024-10-07 09:10:30|45673.4|45653.4|45672.3|45652.3|45673.4|45653.4|45672.3|45652.3|0
1728292240000|2024-10-07 09:10:40|45673.4|45653.4|45672|45652|45673.4|45653.4|45672|45652|1
1728292250000|2024-10-07 09:10:50|45670.9|45650.9|45672|45652|45672|45652|45670.9|45650.9|0
1728292260000|2024-10-07 09:11:00|45670.9|45650.9|45665.9|45645.9|45672|45652|45665.9|45645.9|11
1728292270000|2024-10-07 09:11:10|45670.9|45650.9|45688.4|45668.4|45688.4|45668.4|45670.9|45650.9|6
1728292280000|2024-10-07 09:11:20|45689.8|45669.8|45697|45677|45699.5|45679.5|45689.8|45669.8|6
1728292290000|2024-10-07 09:11:30|45694.5|45674.5|45698.4|45678.4|45698.4|45678.4|45694.5|45674.5|1
1728292300000|2024-10-07 09:11:40|45699.8|45679.8|45698.4|45678.4|45699.8|45679.8|45698.4|45678.4|3
1728292310000|2024-10-07 09:11:50|45699.8|45679.8|45702|45682|45702|45682|45698.4|45678.4|1
1728292320000|2024-10-07 09:12:00|45700.7|45680.7|45697|45677|45702|45682|45697|45677|4
1728292330000|2024-10-07 09:12:10|45695.9|45675.9|45692|45672|45697|45677|45692|45672|0
1728292340000|2024-10-07 09:12:20|45690.9|45670.9|45693.2|45673.2|45694.5|45674.5|45690.9|45670.9|25
1728292350000|2024-10-07 09:12:30|45692|45672|45692|45672|45692|45672|45692|45672|10
1728292360000|2024-10-07 09:12:40|45695.9|45675.9|45698.4|45678.4|45702.3|45682.3|45695.9|45675.9|0
1728292370000|2024-10-07 09:12:50|45697|45677|45693.2|45673.2|45697|45677|45693.2|45673.2|3
1728292380000|2024-10-07 09:13:00|45692|45672|45689.5|45669.5|45692|45672|45689.5|45669.5|2
1728292390000|2024-10-07 09:13:10|45688.4|45668.4|45687|45667|45688.4|45668.4|45687|45667|1
1728292400000|2024-10-07 09:13:20|45688.4|45668.4|45687|45667|45688.4|45668.4|45687|45667|1
1728292410000|2024-10-07 09:13:30|45684.5|45664.5|45684.5|45664.5|45684.5|45664.5|45684.5|45664.5|0
1728292420000|2024-10-07 09:13:40|45682|45662|45682|45662|45682|45662|45682|45662|0
1728292430000|2024-10-07 09:13:50|45678.4|45658.4|45668.2|45648.2|45678.4|45658.4|45668.2|45648.2|5
1728292440000|2024-10-07 09:14:00|45663.2|45643.2|45662|45642|45667|45647|45662|45642|5
1728292450000|2024-10-07 09:14:10|45659.3|45639.3|45657|45637|45659.3|45639.3|45653.2|45633.2|3
1728292460000|2024-10-07 09:14:20|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|2
1728292470000|2024-10-07 09:14:30|45658.4|45638.4|45665.9|45645.9|45665.9|45645.9|45658.4|45638.4|6
1728292480000|2024-10-07 09:14:40|45669.8|45649.8|45673.4|45653.4|45673.4|45653.4|45669.8|45649.8|2
1728292490000|2024-10-07 09:14:50|45675.9|45655.9|45680.9|45660.9|45680.9|45660.9|45675.9|45655.9|2
1728292500000|2024-10-07 09:15:00|||||||||2
1728292510000|2024-10-07 09:15:10|45679.8|45659.8|45679.8|45659.8|45679.8|45659.8|45679.8|45659.8|1
1728292520000|2024-10-07 09:15:20|45680.9|45660.9|45685.9|45665.9|45685.9|45665.9|45680.9|45660.9|2
1728292530000|2024-10-07 09:15:30|45688.7|45668.7|45690.9|45670.9|45690.9|45670.9|45685.9|45665.9|0
1728292540000|2024-10-07 09:15:40|||||||||1
1728292550000|2024-10-07 09:15:50|45693.4|45673.4|45702|45682|45702|45682|45693.4|45673.4|4
1728292560000|2024-10-07 09:16:00|45703.4|45683.4|45709.8|45689.8|45709.8|45689.8|45703.4|45683.4|6
1728292570000|2024-10-07 09:16:10|||||||||1
1728292590000|2024-10-07 09:16:30|45711.2|45691.2|45709.8|45689.8|45712.3|45692.3|45709.8|45689.8|2
1728292600000|2024-10-07 09:16:40|45708.4|45688.4|45705.9|45685.9|45708.4|45688.4|45705.9|45685.9|2
1728292610000|2024-10-07 09:16:50|45704.8|45684.8|45698.4|45678.4|45704.8|45684.8|45698.4|45678.4|3
1728292620000|2024-10-07 09:17:00|45694.8|45674.8|45709.8|45689.8|45709.8|45689.8|45693.4|45673.4|18
1728292630000|2024-10-07 09:17:10|45708.4|45688.4|45709.8|45689.8|45710.9|45690.9|45704.8|45684.8|2
1728292640000|2024-10-07 09:17:20|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1728292650000|2024-10-07 09:17:30|45709.8|45689.8|45705.9|45685.9|45713.4|45693.4|45705.9|45685.9|2
1728292660000|2024-10-07 09:17:40|45707.3|45687.3|45708.4|45688.4|45708.4|45688.4|45707.3|45687.3|0
1728292670000|2024-10-07 09:17:50|45705.9|45685.9|45703.4|45683.4|45705.9|45685.9|45703.4|45683.4|1
1728292680000|2024-10-07 09:18:00|45700.9|45680.9|45694.5|45674.5|45700.9|45680.9|45694.5|45674.5|2
1728292690000|2024-10-07 09:18:10|45695.9|45675.9|45698.4|45678.4|45699.8|45679.8|45695.9|45675.9|3
1728292700000|2024-10-07 09:18:20|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|45697.3|45677.3|0
1728292710000|2024-10-07 09:18:30|45698.4|45678.4|45699.8|45679.8|45699.8|45679.8|45697.3|45677.3|2
1728292720000|2024-10-07 09:18:40|45700.9|45680.9|45698.4|45678.4|45700.9|45680.9|45697|45677|1
1728292730000|2024-10-07 09:18:50|45697|45677|45695.9|45675.9|45698.4|45678.4|45695.9|45675.9|0
1728292740000|2024-10-07 09:19:00|45694.8|45674.8|45690.9|45670.9|45695.9|45675.9|45690.9|45670.9|1
1728292750000|2024-10-07 09:19:10|45688.4|45668.4|45679.8|45659.8|45688.4|45668.4|45679.8|45659.8|4
1728292760000|2024-10-07 09:19:20|45683.4|45663.4|45684.8|45664.8|45684.8|45664.8|45680.9|45660.9|1
1728292770000|2024-10-07 09:19:30|45686.2|45666.2|45684.8|45664.8|45686.2|45666.2|45684.8|45664.8|0
1728292780000|2024-10-07 09:19:40|45683.4|45663.4|45685.9|45665.9|45685.9|45665.9|45683.4|45663.4|9
1728292790000|2024-10-07 09:19:50|45687.3|45667.3|45687.3|45667.3|45687.3|45667.3|45687.3|45667.3|0
1728292800000|2024-10-07 09:20:00|45685.9|45665.9|45677.1|45657.1|45685.9|45665.9|45677.1|45657.1|7
1728292810000|2024-10-07 09:20:10|45678.4|45658.4|45675.9|45655.9|45680.9|45660.9|45675.9|45655.9|2
1728292820000|2024-10-07 09:20:20|45679.8|45659.8|45681.2|45661.2|45681.2|45661.2|45679.8|45659.8|17
1728292830000|2024-10-07 09:20:30|45682.3|45662.3|45675.9|45655.9|45682.3|45662.3|45675.9|45655.9|3
1728292840000|2024-10-07 09:20:40|45672.1|45652.1|45670.9|45650.9|45672.1|45652.1|45669.8|45649.8|0
1728292850000|2024-10-07 09:20:50|45665.9|45645.9|45665.9|45645.9|45665.9|45645.9|45664.8|45644.8|2
1728292860000|2024-10-07 09:21:00|45664.8|45644.8|45660.9|45640.9|45664.8|45644.8|45660.9|45640.9|0
1728292870000|2024-10-07 09:21:10|45659.8|45639.8|45660.9|45640.9|45660.9|45640.9|45659.8|45639.8|1
1728292880000|2024-10-07 09:21:20|45663.4|45643.4|45660.9|45640.9|45663.4|45643.4|45659.8|45639.8|7
1728292890000|2024-10-07 09:21:30|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|45663.4|45643.4|1
1728292900000|2024-10-07 09:21:40|45664.8|45644.8|45665.9|45645.9|45665.9|45645.9|45664.8|45644.8|3
1728292910000|2024-10-07 09:21:50|45664.6|45644.6|45665.9|45645.9|45665.9|45645.9|45663.4|45643.4|0
1728292920000|2024-10-07 09:22:00|45663.4|45643.4|45650.9|45630.9|45663.4|45643.4|45650.9|45630.9|5
1728292930000|2024-10-07 09:22:10|45649.8|45629.8|45654.8|45634.8|45654.8|45634.8|45649.8|45629.8|12
1728292940000|2024-10-07 09:22:20|45657.3|45637.3|45665.9|45645.9|45665.9|45645.9|45657.3|45637.3|2
1728292950000|2024-10-07 09:22:30|45669.6|45649.6|45670.9|45650.9|45670.9|45650.9|45669.6|45649.6|1
1728292960000|2024-10-07 09:22:40|45672.3|45652.3|45668.7|45648.7|45673.4|45653.4|45668.7|45648.7|2
1728292970000|2024-10-07 09:22:50|45667.6|45647.6|45668.7|45648.7|45668.7|45648.7|45667.6|45647.6|0
1728292980000|2024-10-07 09:23:00|45667.6|45647.6|45666.4|45646.4|45667.6|45647.6|45666.4|45646.4|0
1728292990000|2024-10-07 09:23:10|45663.7|45643.7|45661.2|45641.2|45663.7|45643.7|45661.2|45641.2|3
1728293000000|2024-10-07 09:23:20|45659.8|45639.8|45659.8|45639.8|45659.8|45639.8|45659.8|45639.8|0
1728293010000|2024-10-07 09:23:30|45662.3|45642.3|45653.7|45633.7|45662.3|45642.3|45653.7|45633.7|8
1728293020000|2024-10-07 09:23:40|45654.8|45634.8|45653.7|45633.7|45655.9|45635.9|45653.7|45633.7|0
1728293030000|2024-10-07 09:23:50|45655.9|45635.9|45657.3|45637.3|45657.3|45637.3|45654.8|45634.8|4
1728293040000|2024-10-07 09:24:00|45654.8|45634.8|45653.7|45633.7|45654.8|45634.8|45653.7|45633.7|0
1728293050000|2024-10-07 09:24:10|45649.8|45629.8|45648.4|45628.4|45650.9|45630.9|45648.4|45628.4|5
1728293060000|2024-10-07 09:24:20|45647.3|45627.3|45645.9|45625.9|45647.3|45627.3|45645.9|45625.9|2
1728293070000|2024-10-07 09:24:30|45648.4|45628.4|45662.3|45642.3|45662.3|45642.3|45648.4|45628.4|5
1728293080000|2024-10-07 09:24:40|45660.9|45640.9|45669.8|45649.8|45669.8|45649.8|45660.9|45640.9|4
1728293090000|2024-10-07 09:24:50|45668.7|45648.7|45674.6|45654.6|45674.6|45654.6|45668.7|45648.7|13
1728293100000|2024-10-07 09:25:00|45676.8|45656.8|45670.9|45650.9|45679.6|45659.6|45670.9|45650.9|5
1728293110000|2024-10-07 09:25:10|45667.3|45647.3|45672.3|45652.3|45672.3|45652.3|45664.8|45644.8|4
1728293120000|2024-10-07 09:25:20|45673.4|45653.4|45674.8|45654.8|45674.8|45654.8|45673.4|45653.4|0
1728293130000|2024-10-07 09:25:30|45673.4|45653.4|45670.9|45650.9|45673.7|45653.7|45668.7|45648.7|0
1728293140000|2024-10-07 09:25:40|45669.8|45649.8|45668.7|45648.7|45669.8|45649.8|45668.7|45648.7|1
1728293150000|2024-10-07 09:25:50|45669.8|45649.8|45668.4|45648.4|45669.8|45649.8|45665.9|45645.9|5
1728293160000|2024-10-07 09:26:00|45669.8|45649.8|45673.7|45653.7|45673.7|45653.7|45669.8|45649.8|0
1728293170000|2024-10-07 09:26:10|45674.8|45654.8|45672.3|45652.3|45674.8|45654.8|45672.3|45652.3|0
1728293180000|2024-10-07 09:26:20|45673.7|45653.7|45672.3|45652.3|45675.9|45655.9|45672.3|45652.3|0
1728293190000|2024-10-07 09:26:30|45664.8|45644.8|45664.8|45644.8|45664.8|45644.8|45655.9|45635.9|63
1728293200000|2024-10-07 09:26:40|45663.4|45643.4|45662.3|45642.3|45664.8|45644.8|45662.3|45642.3|47
1728293210000|2024-10-07 09:26:50|45661.2|45641.2|45657.3|45637.3|45661.2|45641.2|45657.3|45637.3|50
1728293220000|2024-10-07 09:27:00|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|45653.4|45633.4|64
1728293230000|2024-10-07 09:27:10|45654.8|45634.8|45652.3|45632.3|45654.8|45634.8|45651.2|45631.2|19
1728293240000|2024-10-07 09:27:20|45654.8|45634.8|45655.9|45635.9|45655.9|45635.9|45653.7|45633.7|44
1728293250000|2024-10-07 09:27:30|45657.1|45637.1|45658.7|45638.7|45663.7|45643.7|45657.1|45637.1|3
1728293260000|2024-10-07 09:27:40|45657.3|45637.3|45656.2|45636.2|45658.7|45638.7|45653.7|45633.7|20
1728293270000|2024-10-07 09:27:50|45653.7|45633.7|45653.7|45633.7|45657.3|45637.3|45652.3|45632.3|13
1728293280000|2024-10-07 09:28:00|45652.3|45632.3|45653.7|45633.7|45653.7|45633.7|45652.3|45632.3|2
1728293290000|2024-10-07 09:28:10|45652.3|45632.3|45653.4|45633.4|45653.7|45633.7|45650.9|45630.9|1
1728293300000|2024-10-07 09:28:20|45650.9|45630.9|45649.8|45629.8|45650.9|45630.9|45649.8|45629.8|2
1728293310000|2024-10-07 09:28:30|45653.7|45633.7|45654.8|45634.8|45654.8|45634.8|45653.7|45633.7|0
1728293320000|2024-10-07 09:28:40|45655.9|45635.9|45655.9|45635.9|45655.9|45635.9|45654.8|45634.8|1
1728293330000|2024-10-07 09:28:50|45654.8|45634.8|45650.9|45630.9|45654.8|45634.8|45650.9|45630.9|1
1728293340000|2024-10-07 09:29:00|45651|45631|45651|45631|45651|45631|45651|45631|0
1728293350000|2024-10-07 09:29:10|45654.8|45634.8|45659.8|45639.8|45659.8|45639.8|45654.8|45634.8|2
1728293360000|2024-10-07 09:29:20|45658.5|45638.5|45657.1|45637.1|45658.5|45638.5|45657.1|45637.1|0
1728293370000|2024-10-07 09:29:30|45654.6|45634.6|45646|45626|45654.6|45634.6|45646|45626|0
1728293380000|2024-10-07 09:29:40|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|45646|45626|0
1728293390000|2024-10-07 09:29:50|45646|45626|45646|45626|45646|45626|45646|45626|4
1728293400000|2024-10-07 09:30:00|45644.6|45624.6|45644.8|45624.8|45647.3|45627.3|45643.5|45623.5|9
1728293410000|2024-10-07 09:30:10|45646|45626|45643.5|45623.5|45646|45626|45643.5|45623.5|0
1728293420000|2024-10-07 09:30:20|45640.7|45620.7|45641|45621|45641|45621|45638.5|45618.5|30
1728293430000|2024-10-07 09:30:30|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45637.1|45617.1|3
1728293440000|2024-10-07 09:30:40|45636.8|45616.8|45637.1|45617.1|45637.1|45617.1|45636|45616|1
1728293450000|2024-10-07 09:30:50|45636|45616|45638.5|45618.5|45638.5|45618.5|45636|45616|0
1728293460000|2024-10-07 09:31:00|45643.5|45623.5|45652.1|45632.1|45652.1|45632.1|45637.1|45617.1|7
1728293470000|2024-10-07 09:31:10|45653.2|45633.2|45651|45631|45656|45636|45651|45631|4
1728293480000|2024-10-07 09:31:20|45652.1|45632.1|45647.1|45627.1|45652.1|45632.1|45646|45626|4
1728293490000|2024-10-07 09:31:30|45648.5|45628.5|45657.3|45637.3|45657.3|45637.3|45648.5|45628.5|2
1728293500000|2024-10-07 09:31:40|45658.7|45638.7|45661|45641|45661|45641|45658.7|45638.7|1
1728293520000|2024-10-07 09:32:00|45662.1|45642.1|45663.5|45643.5|45664.8|45644.8|45662.1|45642.1|2
1728293530000|2024-10-07 09:32:10|45661|45641|45657.1|45637.1|45666|45646|45657.1|45637.1|0
1728293540000|2024-10-07 09:32:20|45658.5|45638.5|45654.8|45634.8|45661|45641|45654.8|45634.8|1
1728293550000|2024-10-07 09:32:30|45656|45636|45651|45631|45656|45636|45651|45631|2
1728293560000|2024-10-07 09:32:40|45649.8|45629.8|45649.8|45629.8|45649.8|45629.8|45648.7|45628.7|0
1728293570000|2024-10-07 09:32:50|45648.7|45628.7|45641|45621|45648.7|45628.7|45641|45621|2
1728293580000|2024-10-07 09:33:00|45642.1|45622.1|45646|45626|45646|45626|45642.1|45622.1|0
1728293590000|2024-10-07 09:33:10|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|0
1728293600000|2024-10-07 09:33:20|||||||||3
1728293610000|2024-10-07 09:33:30|45647.3|45627.3|45643.5|45623.5|45647.3|45627.3|45643.5|45623.5|4
1728293620000|2024-10-07 09:33:40|45644.6|45624.6|45642.1|45622.1|45646|45626|45638.5|45618.5|13
1728293630000|2024-10-07 09:33:50|45641|45621|45651|45631|45651|45631|45641|45621|32
1728293640000|2024-10-07 09:34:00|45652.1|45632.1|45651|45631|45652.1|45632.1|45651|45631|11
1728293650000|2024-10-07 09:34:10|45656|45636|45654.8|45634.8|45656|45636|45654.8|45634.8|11
1728293660000|2024-10-07 09:34:20|45656|45636|45657.1|45637.1|45657.1|45637.1|45653.5|45633.5|20
1728293670000|2024-10-07 09:34:30|45656|45636|45654.8|45634.8|45656|45636|45653.5|45633.5|0
1728293680000|2024-10-07 09:34:40|45656|45636|45656|45636|45658.5|45638.5|45656|45636|18
1728293690000|2024-10-07 09:34:50|45658.5|45638.5|45656|45636|45658.5|45638.5|45653.5|45633.5|50
1728293700000|2024-10-07 09:35:00|45657.1|45637.1|45653.5|45633.5|45658.5|45638.5|45653.5|45633.5|16
1728293710000|2024-10-07 09:35:10|45652.1|45632.1|45647.1|45627.1|45652.1|45632.1|45646|45626|6
1728293720000|2024-10-07 09:35:20|45648.5|45628.5|45648.5|45628.5|45649.6|45629.6|45648.5|45628.5|27
1728293730000|2024-10-07 09:35:30|45643.5|45623.5|45646|45626|45646|45626|45643.5|45623.5|7
1728293740000|2024-10-07 09:35:40|45647.3|45627.3|45647.1|45627.1|45648.5|45628.5|45646|45626|22
1728293750000|2024-10-07 09:35:50|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|45648.5|45628.5|6
1728293760000|2024-10-07 09:36:00|45647.1|45627.1|45647.1|45627.1|45649.6|45629.6|45647.1|45627.1|4
1728293770000|2024-10-07 09:36:10|45645.7|45625.7|45642.1|45622.1|45645.7|45625.7|45642.1|45622.1|5
1728293780000|2024-10-07 09:36:20|45641|45621|45642.1|45622.1|45643.5|45623.5|45641|45621|2
1728293790000|2024-10-07 09:36:30|45641|45621|45643.5|45623.5|45643.5|45623.5|45638.5|45618.5|0
1728293800000|2024-10-07 09:36:40|45644.8|45624.8|45643.5|45623.5|45646|45626|45643.5|45623.5|0
1728293810000|2024-10-07 09:36:50|45646|45626|45638.5|45618.5|45646|45626|45638.5|45618.5|4
1728293820000|2024-10-07 09:37:00|45635.7|45615.7|45627.1|45607.1|45635.7|45615.7|45626|45606|6
1728293830000|2024-10-07 09:37:10|45626|45606|45619.8|45599.8|45626|45606|45619.8|45599.8|5
1728293840000|2024-10-07 09:37:20|45621|45601|45629.6|45609.6|45629.6|45609.6|45621|45601|4
1728293850000|2024-10-07 09:37:30|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|2
1728293860000|2024-10-07 09:37:40|45634.6|45614.6|45631|45611|45634.6|45614.6|45627.1|45607.1|2
1728293870000|2024-10-07 09:37:50|45628.2|45608.2|45627.1|45607.1|45628.5|45608.5|45627.1|45607.1|2
1728293880000|2024-10-07 09:38:00|45628.5|45608.5|45629.8|45609.8|45634.6|45614.6|45628.5|45608.5|23
1728293890000|2024-10-07 09:38:10|45631|45611|45627.3|45607.3|45631|45611|45627.3|45607.3|2
1728293900000|2024-10-07 09:38:20|45628.5|45608.5|45628.5|45608.5|45632.1|45612.1|45628.5|45608.5|9
1728293910000|2024-10-07 09:38:30|||||||||1
1728293920000|2024-10-07 09:38:40|45631|45611|45648.5|45628.5|45648.5|45628.5|45631|45611|9
1728293930000|2024-10-07 09:38:50|45647.1|45627.1|45646|45626|45647.4|45627.4|45646|45626|1
1728293940000|2024-10-07 09:39:00|45643.5|45623.5|45641|45621|45643.5|45623.5|45641|45621|3
1728293950000|2024-10-07 09:39:10|45642.1|45622.1|45647.1|45627.1|45647.1|45627.1|45642.1|45622.1|4
1728293960000|2024-10-07 09:39:20|45648.5|45628.5|45650.7|45630.7|45650.7|45630.7|45648.5|45628.5|0
1728293970000|2024-10-07 09:39:30|45649.6|45629.6|45650.7|45630.7|45650.7|45630.7|45649.6|45629.6|2
1728293980000|2024-10-07 09:39:40|45649.6|45629.6|45644.9|45624.9|45649.6|45629.6|45641.2|45621.2|6
1728293990000|2024-10-07 09:39:50|45647.1|45627.1|45653.5|45633.5|45653.5|45633.5|45647.1|45627.1|2
1728294000000|2024-10-07 09:40:00|45654.6|45634.6|45662.1|45642.1|45662.1|45642.1|45654.6|45634.6|6
1728294010000|2024-10-07 09:40:10|45663.2|45643.2|45659.9|45639.9|45663.5|45643.5|45659.9|45639.9|9
1728294020000|2024-10-07 09:40:20|45661|45641|45656|45636|45661|45641|45656|45636|1
1728294030000|2024-10-07 09:40:30|45654.6|45634.6|45648.5|45628.5|45654.6|45634.6|45648.5|45628.5|1
1728294040000|2024-10-07 09:40:40|45647.1|45627.1|45649.6|45629.6|45649.6|45629.6|45647.1|45627.1|3
1728294060000|2024-10-07 09:41:00|45648.2|45628.2|45649.6|45629.6|45649.6|45629.6|45647.1|45627.1|0
1728294070000|2024-10-07 09:41:10|45648.2|45628.2|45651|45631|45651|45631|45646|45626|0
1728294080000|2024-10-07 09:41:20|45649.6|45629.6|45641|45621|45651|45631|45641|45621|1
1728294090000|2024-10-07 09:41:30|45639.9|45619.9|45639.9|45619.9|45639.9|45619.9|45639.9|45619.9|0
1728294100000|2024-10-07 09:41:40|45638.5|45618.5|45638.5|45618.5|45638.5|45618.5|45634.6|45614.6|39
1728294110000|2024-10-07 09:41:50|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|45637.1|45617.1|5
1728294120000|2024-10-07 09:42:00|45641|45621|45639.6|45619.6|45642.1|45622.1|45639.6|45619.6|8
1728294130000|2024-10-07 09:42:10|45641|45621|45641|45621|45642.1|45622.1|45641|45621|46
1728294140000|2024-10-07 09:42:20|45638.5|45618.5|45639.9|45619.9|45642.1|45622.1|45638.5|45618.5|16
1728294150000|2024-10-07 09:42:30|45641|45621|45639.9|45619.9|45643.5|45623.5|45639.9|45619.9|13
1728294160000|2024-10-07 09:42:40|45638.5|45618.5|45639.9|45619.9|45639.9|45619.9|45638.5|45618.5|14
1728294170000|2024-10-07 09:42:50|45642.4|45622.4|45638.5|45618.5|45642.4|45622.4|45638.5|45618.5|26
1728294180000|2024-10-07 09:43:00|45639.9|45619.9|45638.5|45618.5|45639.9|45619.9|45638.5|45618.5|3
1728294190000|2024-10-07 09:43:10|45639.9|45619.9|45641|45621|45641|45621|45639.9|45619.9|9
1728294200000|2024-10-07 09:43:20|45643.5|45623.5|45643.5|45623.5|45643.5|45623.5|45643.5|45623.5|2
1728294210000|2024-10-07 09:43:30|45642.1|45622.1|45648.7|45628.7|45648.7|45628.7|45639.9|45619.9|28
1728294220000|2024-10-07 09:43:40|45655.1|45635.1|45654.9|45634.9|45657.6|45637.6|45654.9|45634.9|21
1728294230000|2024-10-07 09:43:50|45653.5|45633.5|45654.9|45634.9|45654.9|45634.9|45652.4|45632.4|0
1728294240000|2024-10-07 09:44:00|45652.4|45632.4|45647.6|45627.6|45652.4|45632.4|45646.2|45626.2|4
1728294250000|2024-10-07 09:44:10|45648.7|45628.7|45652.6|45632.6|45652.6|45632.6|45648.7|45628.7|2
1728294260000|2024-10-07 09:44:20|45654.9|45634.9|45662.4|45642.4|45662.4|45642.4|45654.9|45634.9|7
1728294270000|2024-10-07 09:44:30|45661|45641|45656.2|45636.2|45661|45641|45656.2|45636.2|1
1728294290000|2024-10-07 09:44:50|45654.9|45634.9|45663.5|45643.5|45663.5|45643.5|45653.7|45633.7|10
1728294300000|2024-10-07 09:45:00|45667.6|45647.6|45671.2|45651.2|45672.4|45652.4|45667.6|45647.6|5
1728294310000|2024-10-07 09:45:10|45658.7|45638.7|45651.2|45631.2|45658.7|45638.7|45651.2|45631.2|9
1728294320000|2024-10-07 09:45:20|45652.4|45632.4|45667.6|45647.6|45667.6|45647.6|45652.4|45632.4|1
1728294330000|2024-10-07 09:45:30|45668.7|45648.7|45659.9|45639.9|45673.7|45653.7|45659.9|45639.9|3
1728294340000|2024-10-07 09:45:40|45658.7|45638.7|45666.5|45646.5|45666.5|45646.5|45658.7|45638.7|8
1728294350000|2024-10-07 09:45:50|45667.6|45647.6|45674.9|45654.9|45674.9|45654.9|45667.6|45647.6|2
1728294360000|2024-10-07 09:46:00|45673.7|45653.7|45673.7|45653.7|45678.7|45658.7|45673.7|45653.7|3
1728294370000|2024-10-07 09:46:10|45672.4|45652.4|45673.7|45653.7|45673.7|45653.7|45671.2|45651.2|1
1728294380000|2024-10-07 09:46:20|45674.9|45654.9|45678.7|45658.7|45678.7|45658.7|45674.9|45654.9|0
1728294390000|2024-10-07 09:46:30|45676.2|45656.2|45678.7|45658.7|45678.7|45658.7|45673.7|45653.7|1
1728294400000|2024-10-07 09:46:40|45677.4|45657.4|45673.5|45653.5|45677.4|45657.4|45673.5|45653.5|2
1728294410000|2024-10-07 09:46:50|45671.2|45651.2|45663.7|45643.7|45671.2|45651.2|45663.7|45643.7|3
1728294420000|2024-10-07 09:47:00|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|4
1728294430000|2024-10-07 09:47:10|45664.9|45644.9|45663.7|45643.7|45664.9|45644.9|45663.7|45643.7|0
1728294440000|2024-10-07 09:47:20|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|0
1728294450000|2024-10-07 09:47:30|||||||||1
1728294460000|2024-10-07 09:47:40|45657.6|45637.6|45653.7|45633.7|45657.6|45637.6|45653.7|45633.7|3
1728294470000|2024-10-07 09:47:50|45657.6|45637.6|45649.9|45629.9|45657.6|45637.6|45649.9|45629.9|9
1728294480000|2024-10-07 09:48:00|45651.2|45631.2|45648.8|45628.8|45651.2|45631.2|45648.8|45628.8|3
1728294490000|2024-10-07 09:48:10|45651.3|45631.3|45653.8|45633.8|45655.1|45635.1|45648.8|45628.8|13
1728294500000|2024-10-07 09:48:20|45652.6|45632.6|45653.8|45633.8|45653.8|45633.8|45650.1|45630.1|0
1728294520000|2024-10-07 09:48:40|45652.6|45632.6|45653.8|45633.8|45653.8|45633.8|45651.3|45631.3|0
1728294530000|2024-10-07 09:48:50|45652.4|45632.4|45651.3|45631.3|45653.8|45633.8|45651.3|45631.3|0
1728294540000|2024-10-07 09:49:00|45652.6|45632.6|45646.3|45626.3|45652.6|45632.6|45646.3|45626.3|2
1728294550000|2024-10-07 09:49:10|||||||||2
1728294560000|2024-10-07 09:49:20|45643.8|45623.8|45640.1|45620.1|45643.8|45623.8|45640.1|45620.1|2
1728294570000|2024-10-07 09:49:30|45637.4|45617.4|45632.4|45612.4|45637.4|45617.4|45631.3|45611.3|6
1728294580000|2024-10-07 09:49:40|45637.4|45617.4|45641.3|45621.3|45642.4|45622.4|45637.4|45617.4|1
1728294590000|2024-10-07 09:49:50|45642.4|45622.4|45646.3|45626.3|45646.3|45626.3|45642.4|45622.4|3
1728294600000|2024-10-07 09:50:00|45648.8|45628.8|45653.8|45633.8|45653.8|45633.8|45648.8|45628.8|3
1728294610000|2024-10-07 09:50:10|45651.3|45631.3|45644.9|45624.9|45653.8|45633.8|45644.9|45624.9|6
1728294620000|2024-10-07 09:50:20|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45641.3|45621.3|27
1728294630000|2024-10-07 09:50:30|45645.1|45625.1|45643.8|45623.8|45645.1|45625.1|45642.6|45622.6|53
1728294640000|2024-10-07 09:50:40|45645.1|45625.1|45643.8|45623.8|45646.3|45626.3|45641.3|45621.3|25
1728294650000|2024-10-07 09:50:50|45642.6|45622.6|45642.6|45622.6|45644.9|45624.9|45641.3|45621.3|49
1728294660000|2024-10-07 09:51:00|45638.8|45618.8|45638.8|45618.8|45643.8|45623.8|45638.8|45618.8|28
1728294670000|2024-10-07 09:51:10|45640.1|45620.1|45642.4|45622.4|45642.4|45622.4|45640.1|45620.1|25
1728294680000|2024-10-07 09:51:20|45641.3|45621.3|45643.8|45623.8|45644.9|45624.9|45638.8|45618.8|10
1728294690000|2024-10-07 09:51:30|45642.6|45622.6|45638.8|45618.8|45642.6|45622.6|45636.3|45616.3|3
1728294700000|2024-10-07 09:51:40|45637.4|45617.4|45636.3|45616.3|45638.8|45618.8|45636.3|45616.3|0
1728294710000|2024-10-07 09:51:50|45633.8|45613.8|45638.8|45618.8|45638.8|45618.8|45633.8|45613.8|4
1728294720000|2024-10-07 09:52:00|45637.6|45617.6|45638.8|45618.8|45638.8|45618.8|45633.8|45613.8|0
1728294740000|2024-10-07 09:52:20|45639.9|45619.9|45648.8|45628.8|45648.8|45628.8|45639.9|45619.9|1
1728294750000|2024-10-07 09:52:30|45649.9|45629.9|45653.8|45633.8|45653.8|45633.8|45649.9|45629.9|0
1728294760000|2024-10-07 09:52:40|45657.6|45637.6|45674|45654|45674|45654|45657.6|45637.6|4
1728294770000|2024-10-07 09:52:50|45672.6|45652.6|45673.8|45653.8|45673.8|45653.8|45672.6|45652.6|3
1728294780000|2024-10-07 09:53:00|45672.6|45652.6|45677.6|45657.6|45677.6|45657.6|45672.6|45652.6|0
1728294790000|2024-10-07 09:53:10|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|0
1728294800000|2024-10-07 09:53:20|45681.5|45661.5|45692.6|45672.6|45692.6|45672.6|45681.5|45661.5|8
1728294810000|2024-10-07 09:53:30|||||||||1
1728294820000|2024-10-07 09:53:40|45695.4|45675.4|45692.6|45672.6|45696.5|45676.5|45692.6|45672.6|7
1728294830000|2024-10-07 09:53:50|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45687.6|45667.6|0
1728294840000|2024-10-07 09:54:00|||||||||6
1728294850000|2024-10-07 09:54:10|||||||||1
1728294860000|2024-10-07 09:54:20|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|0
1728294870000|2024-10-07 09:54:30|45684.9|45664.9|45682.6|45662.6|45684.9|45664.9|45682.6|45662.6|0
1728294880000|2024-10-07 09:54:40|45679.9|45659.9|45678.8|45658.8|45679.9|45659.9|45678.8|45658.8|1
1728294890000|2024-10-07 09:54:50|45677.6|45657.6|45673.8|45653.8|45677.6|45657.6|45673.8|45653.8|0
1728294900000|2024-10-07 09:55:00|45677.6|45657.6|45684.9|45664.9|45684.9|45664.9|45677.6|45657.6|1
1728294910000|2024-10-07 09:55:10|45689.9|45669.9|45691.3|45671.3|45691.3|45671.3|45689.9|45669.9|1
1728294920000|2024-10-07 09:55:20|45692.6|45672.6|45692.6|45672.6|45692.6|45672.6|45692.6|45672.6|0
1728294930000|2024-10-07 09:55:30|||||||||2
1728294940000|2024-10-07 09:55:40|||||||||1
1728294950000|2024-10-07 09:55:50|45691.5|45671.5|45691.5|45671.5|45691.5|45671.5|45691.5|45671.5|0
1728294960000|2024-10-07 09:56:00|45692.6|45672.6|45692.6|45672.6|45692.6|45672.6|45692.6|45672.6|1
1728294970000|2024-10-07 09:56:10|45694|45674|45702.6|45682.6|45702.6|45682.6|45694|45674|2
1728294980000|2024-10-07 09:56:20|45705.1|45685.1|45705.1|45685.1|45705.1|45685.1|45705.1|45685.1|1
1728294990000|2024-10-07 09:56:30|45703.8|45683.8|45707.6|45687.6|45707.6|45687.6|45702.6|45682.6|15
1728295000000|2024-10-07 09:56:40|45706.3|45686.3|45707.6|45687.6|45707.6|45687.6|45705.1|45685.1|3
1728295030000|2024-10-07 09:57:10|45711.5|45691.5|45718.8|45698.8|45718.8|45698.8|45711.5|45691.5|8
1728295040000|2024-10-07 09:57:20|45717.4|45697.4|45720.1|45700.1|45720.1|45700.1|45717.4|45697.4|6
1728295050000|2024-10-07 09:57:30|45718.8|45698.8|45718.8|45698.8|45718.8|45698.8|45718.8|45698.8|2
1728295060000|2024-10-07 09:57:40|45721.5|45701.5|45724|45704|45724|45704|45721.5|45701.5|3
1728295070000|2024-10-07 09:57:50|45725.1|45705.1|45731.5|45711.5|45731.5|45711.5|45725.1|45705.1|3
1728295080000|2024-10-07 09:58:00|45732.7|45712.7|45732.7|45712.7|45733.8|45713.8|45732.7|45712.7|6
1728295090000|2024-10-07 09:58:10|45733.8|45713.8|45732.7|45712.7|45733.8|45713.8|45730.2|45710.2|4
1728295100000|2024-10-07 09:58:20|||||||||2
1728295110000|2024-10-07 09:58:30|45736.5|45716.5|45736.5|45716.5|45736.5|45716.5|45736.5|45716.5|2
1728295120000|2024-10-07 09:58:40|45735.4|45715.4|45735.4|45715.4|45735.4|45715.4|45735.4|45715.4|9
1728295130000|2024-10-07 09:58:50|45736.5|45716.5|45734|45714|45736.5|45716.5|45734|45714|0
1728295140000|2024-10-07 09:59:00|45732.7|45712.7|45728.8|45708.8|45732.7|45712.7|45726.3|45706.3|2
1728295150000|2024-10-07 09:59:10|45724.9|45704.9|45721.3|45701.3|45724.9|45704.9|45721.3|45701.3|2
1728295160000|2024-10-07 09:59:20|45718.8|45698.8|45718.8|45698.8|45718.8|45698.8|45717.7|45697.7|2
1728295170000|2024-10-07 09:59:30|45717.7|45697.7|45707.7|45687.7|45717.7|45697.7|45707.7|45687.7|5
1728295190000|2024-10-07 09:59:50|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|3
1728295200000|2024-10-07 10:00:00|45712.7|45692.7|45712.7|45692.7|45717.7|45697.7|45712.7|45692.7|1
1728295210000|2024-10-07 10:00:10|45716.3|45696.3|45716.3|45696.3|45716.3|45696.3|45713.8|45693.8|0
1728295220000|2024-10-07 10:00:20|45717.7|45697.7|45723.8|45703.8|45726.3|45706.3|45717.7|45697.7|3
1728295230000|2024-10-07 10:00:30|45722.7|45702.7|45720.2|45700.2|45722.7|45702.7|45720.2|45700.2|1
1728295240000|2024-10-07 10:00:40|45718.8|45698.8|45718.8|45698.8|45718.8|45698.8|45717.7|45697.7|0
1728295250000|2024-10-07 10:00:50|45721.3|45701.3|45721.3|45701.3|45721.3|45701.3|45721.3|45701.3|0
1728295260000|2024-10-07 10:01:00|45717.4|45697.4|45718.8|45698.8|45722.7|45702.7|45716.3|45696.3|1
1728295270000|2024-10-07 10:01:10|45721.5|45701.5|45722.7|45702.7|45722.7|45702.7|45721.5|45701.5|0
1728295280000|2024-10-07 10:01:20|45721.3|45701.3|45725.2|45705.2|45725.2|45705.2|45721.3|45701.3|0
1728295290000|2024-10-07 10:01:30|45723.8|45703.8|45722.7|45702.7|45726.3|45706.3|45722.7|45702.7|1
1728295300000|2024-10-07 10:01:40|45721.3|45701.3|45721.3|45701.3|45721.3|45701.3|45721.3|45701.3|1
1728295320000|2024-10-07 10:02:00|45720.2|45700.2|45708.8|45688.8|45720.2|45700.2|45708.8|45688.8|1
1728295330000|2024-10-07 10:02:10|||||||||2
1728295350000|2024-10-07 10:02:30|45707.7|45687.7|45707.7|45687.7|45707.7|45687.7|45707.7|45687.7|1
1728295360000|2024-10-07 10:02:40|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|45708.8|45688.8|1
1728295370000|2024-10-07 10:02:50|45713.8|45693.8|45718.8|45698.8|45718.8|45698.8|45713.8|45693.8|2
1728295380000|2024-10-07 10:03:00|45720.2|45700.2|45722.7|45702.7|45722.7|45702.7|45720.2|45700.2|2
1728295390000|2024-10-07 10:03:10|45727.7|45707.7|45728.8|45708.8|45728.8|45708.8|45727.7|45707.7|3
1728295400000|2024-10-07 10:03:20|45729.9|45709.9|45737.4|45717.4|45737.4|45717.4|45729.9|45709.9|1
1728295410000|2024-10-07 10:03:30|45736.3|45716.3|45748.8|45728.8|45748.8|45728.8|45736.3|45716.3|3
1728295420000|2024-10-07 10:03:40|45749.9|45729.9|45748.8|45728.8|45751.3|45731.3|45748.8|45728.8|2
1728295430000|2024-10-07 10:03:50|45750.2|45730.2|45756.5|45736.5|45756.5|45736.5|45750.2|45730.2|5
1728295440000|2024-10-07 10:04:00|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|1
1728295450000|2024-10-07 10:04:10|45755.4|45735.4|45754|45734|45755.4|45735.4|45754|45734|3
1728295460000|2024-10-07 10:04:20|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|0
1728295470000|2024-10-07 10:04:30|45750.4|45730.4|45747.9|45727.9|45750.4|45730.4|45747.9|45727.9|0
1728295480000|2024-10-07 10:04:40|45746.5|45726.5|45741.5|45721.5|45746.5|45726.5|45741.5|45721.5|1
1728295490000|2024-10-07 10:04:50|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|0
1728295500000|2024-10-07 10:05:00|45744|45724|45742.9|45722.9|45744|45724|45742.9|45722.9|1
1728295510000|2024-10-07 10:05:10|45741.5|45721.5|45746.5|45726.5|45746.5|45726.5|45741.5|45721.5|1
1728295520000|2024-10-07 10:05:20|45747.9|45727.9|45750.4|45730.4|45750.4|45730.4|45747.9|45727.9|0
1728295530000|2024-10-07 10:05:30|45752.9|45732.9|45752.9|45732.9|45752.9|45732.9|45752.9|45732.9|0
1728295540000|2024-10-07 10:05:40|45751.5|45731.5|45750.4|45730.4|45751.5|45731.5|45750.4|45730.4|3
1728295550000|2024-10-07 10:05:50|45754.3|45734.3|45754.3|45734.3|45754.3|45734.3|45754.3|45734.3|2
1728295560000|2024-10-07 10:06:00|45750.4|45730.4|45746.5|45726.5|45750.4|45730.4|45746.5|45726.5|5
1728295570000|2024-10-07 10:06:10|45745.2|45725.2|45741.5|45721.5|45745.2|45725.2|45740.4|45720.4|0
1728295580000|2024-10-07 10:06:20|45741.8|45721.8|45750.4|45730.4|45750.4|45730.4|45741.8|45721.8|3
1728295590000|2024-10-07 10:06:30|45747.7|45727.7|45751.5|45731.5|45751.5|45731.5|45747.7|45727.7|1
1728295600000|2024-10-07 10:06:40|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|45749|45729|2
1728295610000|2024-10-07 10:06:50|45749|45729|45749|45729|45749|45729|45749|45729|0
1728295620000|2024-10-07 10:07:00|45746.5|45726.5|45749|45729|45749|45729|45741.5|45721.5|4
1728295630000|2024-10-07 10:07:10|45750.4|45730.4|45749|45729|45750.4|45730.4|45749|45729|2
1728295640000|2024-10-07 10:07:20|45750.2|45730.2|45754|45734|45754|45734|45749|45729|3
1728295650000|2024-10-07 10:07:30|45752.7|45732.7|45755.4|45735.4|45755.4|45735.4|45751.5|45731.5|0
1728295660000|2024-10-07 10:07:40|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|0
1728295670000|2024-10-07 10:07:50|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|0
1728295680000|2024-10-07 10:08:00|45754.3|45734.3|45751.6|45731.6|45755.4|45735.4|45751.6|45731.6|0
1728295690000|2024-10-07 10:08:10|45750.4|45730.4|45746.8|45726.8|45750.4|45730.4|45746.8|45726.8|3
1728295700000|2024-10-07 10:08:20|45747.9|45727.9|45749.1|45729.1|45749.1|45729.1|45747.9|45727.9|1
1728295710000|2024-10-07 10:08:30|45747.7|45727.7|45746.6|45726.6|45747.7|45727.7|45746.6|45726.6|0
1728295720000|2024-10-07 10:08:40|45749.1|45729.1|45747.7|45727.7|45749.1|45729.1|45747.7|45727.7|1
1728295730000|2024-10-07 10:08:50|45746.6|45726.6|45746.6|45726.6|45746.6|45726.6|45744.1|45724.1|1
1728295740000|2024-10-07 10:09:00|45749.1|45729.1|45745.4|45725.4|45749.1|45729.1|45745.4|45725.4|2
1728295750000|2024-10-07 10:09:10|45746.6|45726.6|45746.6|45726.6|45746.6|45726.6|45746.6|45726.6|0
1728295760000|2024-10-07 10:09:20|45747.9|45727.9|45749.1|45729.1|45749.1|45729.1|45747.9|45727.9|0
1728295770000|2024-10-07 10:09:30|45746.6|45726.6|45739.1|45719.1|45746.6|45726.6|45739.1|45719.1|4
1728295780000|2024-10-07 10:09:40|45736.6|45716.6|45734.1|45714.1|45736.6|45716.6|45734.1|45714.1|2
1728295790000|2024-10-07 10:09:50|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|2
1728295800000|2024-10-07 10:10:00|45736.6|45716.6|45737.7|45717.7|45737.7|45717.7|45736.6|45716.6|0
1728295810000|2024-10-07 10:10:10|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|0
1728295820000|2024-10-07 10:10:20|45737.7|45717.7|45750.4|45730.4|45750.4|45730.4|45737.7|45717.7|10
1728295830000|2024-10-07 10:10:30|45751.8|45731.8|45754.3|45734.3|45754.3|45734.3|45751.8|45731.8|1
1728295840000|2024-10-07 10:10:40|45755.4|45735.4|45755.4|45735.4|45755.4|45735.4|45755.4|45735.4|0
1728295850000|2024-10-07 10:10:50|45752.9|45732.9|45759.1|45739.1|45759.1|45739.1|45752.9|45732.9|1
1728295860000|2024-10-07 10:11:00|45757.7|45737.7|45754.1|45734.1|45757.7|45737.7|45754.1|45734.1|2
1728295870000|2024-10-07 10:11:10|45755.4|45735.4|45759.1|45739.1|45759.1|45739.1|45755.4|45735.4|1
1728295880000|2024-10-07 10:11:20|||||||||3
1728295890000|2024-10-07 10:11:30|45760.2|45740.2|45759.1|45739.1|45760.2|45740.2|45759.1|45739.1|1
1728295900000|2024-10-07 10:11:40|45757.7|45737.7|45755.4|45735.4|45757.7|45737.7|45755.4|45735.4|1
1728295910000|2024-10-07 10:11:50|45752.7|45732.7|45750.4|45730.4|45752.7|45732.7|45750.4|45730.4|0
1728295920000|2024-10-07 10:12:00|45749.1|45729.1|45749.1|45729.1|45749.1|45729.1|45749.1|45729.1|0
1728295930000|2024-10-07 10:12:10|45747.9|45727.9|45746.6|45726.6|45747.9|45727.9|45746.6|45726.6|2
1728295940000|2024-10-07 10:12:20|45745.4|45725.4|45747.9|45727.9|45747.9|45727.9|45745.4|45725.4|0
1728295950000|2024-10-07 10:12:30|45749.1|45729.1|45750.4|45730.4|45750.4|45730.4|45749.1|45729.1|2
1728295960000|2024-10-07 10:12:40|45752.9|45732.9|45761.6|45741.6|45761.6|45741.6|45752.9|45732.9|0
1728295970000|2024-10-07 10:12:50|45757.7|45737.7|45758.8|45738.8|45758.8|45738.8|45757.7|45737.7|1
1728295980000|2024-10-07 10:13:00|45757.7|45737.7|45759.3|45739.3|45759.3|45739.3|45756.6|45736.6|3
1728295990000|2024-10-07 10:13:10|45756.8|45736.8|45755.7|45735.7|45756.8|45736.8|45755.7|45735.7|1
1728296000000|2024-10-07 10:13:20|45757.1|45737.1|45759.3|45739.3|45759.3|45739.3|45757.1|45737.1|1
1728296010000|2024-10-07 10:13:30|45757.9|45737.9|45755.7|45735.7|45757.9|45737.9|45754.6|45734.6|0
1728296020000|2024-10-07 10:13:40|45756.8|45736.8|45751.8|45731.8|45756.8|45736.8|45751.8|45731.8|1
1728296030000|2024-10-07 10:13:50|45749.3|45729.3|45749.3|45729.3|45749.3|45729.3|45749.3|45729.3|0
1728296060000|2024-10-07 10:14:20|45748.2|45728.2|45750.4|45730.4|45750.4|45730.4|45746.8|45726.8|2
1728296070000|2024-10-07 10:14:30|45751.8|45731.8|45750.4|45730.4|45751.8|45731.8|45750.4|45730.4|5
1728296080000|2024-10-07 10:14:40|45751.8|45731.8|45750.4|45730.4|45755.4|45735.4|45750.4|45730.4|1
1728296100000|2024-10-07 10:15:00|45751.8|45731.8|45754.3|45734.3|45754.3|45734.3|45750.4|45730.4|4
1728296110000|2024-10-07 10:15:10|45758.2|45738.2|45758.2|45738.2|45758.2|45738.2|45758.2|45738.2|1
1728296120000|2024-10-07 10:15:20|45754.3|45734.3|45749.3|45729.3|45754.3|45734.3|45749.3|45729.3|1
1728296130000|2024-10-07 10:15:30|||||||||2
1728296140000|2024-10-07 10:15:40|45750.4|45730.4|45751.8|45731.8|45751.8|45731.8|45750.4|45730.4|1
1728296150000|2024-10-07 10:15:50|45750.7|45730.7|45750.4|45730.4|45750.7|45730.7|45749.3|45729.3|1
1728296160000|2024-10-07 10:16:00|45751.6|45731.6|45750.4|45730.4|45754.3|45734.3|45750.4|45730.4|1
1728296170000|2024-10-07 10:16:10|45751.8|45731.8|45751.6|45731.6|45754.1|45734.1|45751.6|45731.6|2
1728296180000|2024-10-07 10:16:20|45755.4|45735.4|45759.1|45739.1|45759.1|45739.1|45755.4|45735.4|1
1728296200000|2024-10-07 10:16:40|45760.4|45740.4|45779.3|45759.3|45779.3|45759.3|45760.4|45740.4|8
1728296210000|2024-10-07 10:16:50|45777.9|45757.9|45775.4|45755.4|45779.3|45759.3|45775.4|45755.4|2
1728296220000|2024-10-07 10:17:00|45772.7|45752.7|45775.4|45755.4|45775.4|45755.4|45772.7|45752.7|3
1728296230000|2024-10-07 10:17:10|45776.6|45756.6|45776.6|45756.6|45777.7|45757.7|45776.6|45756.6|0
1728296240000|2024-10-07 10:17:20|45777.7|45757.7|45795.4|45775.4|45795.4|45775.4|45777.7|45757.7|19
1728296250000|2024-10-07 10:17:30|45796.8|45776.8|45797.9|45777.9|45797.9|45777.9|45795.4|45775.4|6
1728296260000|2024-10-07 10:17:40|45800.4|45780.4|45800.4|45780.4|45800.4|45780.4|45800.4|45780.4|0
1728296270000|2024-10-07 10:17:50|45799.3|45779.3|45800.5|45780.5|45800.5|45780.5|45796.8|45776.8|3
1728296280000|2024-10-07 10:18:00|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|2
1728296290000|2024-10-07 10:18:10|45805.7|45785.7|45810.5|45790.5|45814.3|45794.3|45805.7|45785.7|9
1728296300000|2024-10-07 10:18:20|45814.3|45794.3|45809.3|45789.3|45814.3|45794.3|45809.3|45789.3|4
1728296310000|2024-10-07 10:18:30|45808.2|45788.2|45809.3|45789.3|45809.3|45789.3|45808.2|45788.2|0
1728296320000|2024-10-07 10:18:40|45806.6|45786.6|45808|45788|45809.3|45789.3|45806.6|45786.6|6
1728296330000|2024-10-07 10:18:50|45806.6|45786.6|45803|45783|45806.6|45786.6|45800.7|45780.7|1
1728296340000|2024-10-07 10:19:00|45801.6|45781.6|45809.1|45789.1|45813.2|45793.2|45801.6|45781.6|7
1728296350000|2024-10-07 10:19:10|45808|45788|45804.1|45784.1|45808|45788|45804.1|45784.1|0
1728296360000|2024-10-07 10:19:20|45803|45783|45800.5|45780.5|45803|45783|45800.5|45780.5|1
1728296380000|2024-10-07 10:19:40|45801.6|45781.6|45808|45788|45808|45788|45801.6|45781.6|1
1728296390000|2024-10-07 10:19:50|45806.6|45786.6|45805.5|45785.5|45806.6|45786.6|45805.5|45785.5|2
1728296400000|2024-10-07 10:20:00|45810.5|45790.5|45820.5|45800.5|45821.6|45801.6|45810.5|45790.5|17
1728296410000|2024-10-07 10:20:10|45819.3|45799.3|45815.5|45795.5|45820.7|45800.7|45815.5|45795.5|2
1728296420000|2024-10-07 10:20:20|||||||||1
1728296430000|2024-10-07 10:20:30|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|3
1728296440000|2024-10-07 10:20:40|45815.5|45795.5|45815.5|45795.5|45815.5|45795.5|45814.1|45794.1|0
1728296450000|2024-10-07 10:20:50|45814.1|45794.1|45816.6|45796.6|45816.6|45796.6|45814.1|45794.1|0
1728296460000|2024-10-07 10:21:00|45818|45798|45820.5|45800.5|45820.5|45800.5|45818|45798|2
1728296470000|2024-10-07 10:21:10|45819.1|45799.1|45819.1|45799.1|45819.1|45799.1|45819.1|45799.1|0
1728296480000|2024-10-07 10:21:20|45818|45798|45818|45798|45818|45798|45818|45798|7
1728296490000|2024-10-07 10:21:30|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|0
1728296500000|2024-10-07 10:21:40|45818|45798|45815.5|45795.5|45818|45798|45813|45793|0
1728296510000|2024-10-07 10:21:50|45816.8|45796.8|45814.3|45794.3|45818|45798|45814.3|45794.3|0
1728296520000|2024-10-07 10:22:00|45813|45793|45810.5|45790.5|45814.3|45794.3|45810.5|45790.5|3
1728296530000|2024-10-07 10:22:10|45809.1|45789.1|45809.1|45789.1|45809.1|45789.1|45808|45788|2
1728296540000|2024-10-07 10:22:20|45810.5|45790.5|45810.5|45790.5|45810.5|45790.5|45810.5|45790.5|3
1728296550000|2024-10-07 10:22:30|45807.7|45787.7|45803|45783|45807.7|45787.7|45802.7|45782.7|53
1728296560000|2024-10-07 10:22:40|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|45804.1|45784.1|0
1728296570000|2024-10-07 10:22:50|45805.2|45785.2|45802.7|45782.7|45805.2|45785.2|45802.7|45782.7|10
1728296580000|2024-10-07 10:23:00|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|45801.6|45781.6|0
1728296590000|2024-10-07 10:23:10|45800.2|45780.2|45798|45778|45800.2|45780.2|45798|45778|5
1728296600000|2024-10-07 10:23:20|||||||||2
1728296610000|2024-10-07 10:23:30|45795.5|45775.5|45800.5|45780.5|45800.5|45780.5|45795.5|45775.5|0
1728296620000|2024-10-07 10:23:40|45801.6|45781.6|45800.5|45780.5|45801.6|45781.6|45799.1|45779.1|3
1728296630000|2024-10-07 10:23:50|45803|45783|45804.1|45784.1|45804.1|45784.1|45801.6|45781.6|0
1728296640000|2024-10-07 10:24:00|45805.5|45785.5|45811.6|45791.6|45811.6|45791.6|45805.5|45785.5|1
1728296650000|2024-10-07 10:24:10|45812.7|45792.7|45815.2|45795.2|45815.2|45795.2|45811.6|45791.6|0
1728296660000|2024-10-07 10:24:20|45814.1|45794.1|45812.7|45792.7|45814.1|45794.1|45812.7|45792.7|1
1728296670000|2024-10-07 10:24:30|45811.6|45791.6|45810.5|45790.5|45811.6|45791.6|45810.5|45790.5|0
1728296680000|2024-10-07 10:24:40|45809.1|45789.1|45801.6|45781.6|45809.1|45789.1|45801.6|45781.6|1
1728296690000|2024-10-07 10:24:50|45804.1|45784.1|45810.5|45790.5|45810.5|45790.5|45804.1|45784.1|2
1728296700000|2024-10-07 10:25:00|45811.6|45791.6|45817.7|45797.7|45817.7|45797.7|45811.6|45791.6|3
1728296710000|2024-10-07 10:25:10|45816.6|45796.6|45827.7|45807.7|45827.7|45807.7|45816.6|45796.6|3
1728296720000|2024-10-07 10:25:20|45826.6|45806.6|45826.6|45806.6|45826.6|45806.6|45826.6|45806.6|2
1728296730000|2024-10-07 10:25:30|45825.5|45805.5|45824.1|45804.1|45825.5|45805.5|45824.1|45804.1|3
1728296740000|2024-10-07 10:25:40|45819.1|45799.1|45818|45798|45820.5|45800.5|45818|45798|0
1728296750000|2024-10-07 10:25:50|45819.1|45799.1|45821.6|45801.6|45821.6|45801.6|45819.1|45799.1|3
1728296760000|2024-10-07 10:26:00|45826.6|45806.6|45821.6|45801.6|45826.6|45806.6|45821.6|45801.6|0
1728296770000|2024-10-07 10:26:10|45819.1|45799.1|45821.6|45801.6|45821.6|45801.6|45819.1|45799.1|1
1728296780000|2024-10-07 10:26:20|45822.7|45802.7|45821.6|45801.6|45822.7|45802.7|45821.6|45801.6|0
1728296790000|2024-10-07 10:26:30|45822.7|45802.7|45829.1|45809.1|45829.1|45809.1|45822.7|45802.7|4
1728296800000|2024-10-07 10:26:40|||||||||1
1728296810000|2024-10-07 10:26:50|45830.5|45810.5|45829.1|45809.1|45830.5|45810.5|45829.1|45809.1|1
1728296820000|2024-10-07 10:27:00|45831.6|45811.6|45830.5|45810.5|45833|45813|45829.1|45809.1|1
1728296830000|2024-10-07 10:27:10|45831.6|45811.6|45830.5|45810.5|45831.6|45811.6|45829.1|45809.1|0
1728296840000|2024-10-07 10:27:20|45829.1|45809.1|45821.6|45801.6|45830.5|45810.5|45821.6|45801.6|6
1728296850000|2024-10-07 10:27:30|45820.5|45800.5|45816.6|45796.6|45820.5|45800.5|45816.6|45796.6|7
1728296860000|2024-10-07 10:27:40|45815.5|45795.5|45815.5|45795.5|45815.5|45795.5|45815.5|45795.5|0
1728296870000|2024-10-07 10:27:50|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|2
1728296880000|2024-10-07 10:28:00|45814.1|45794.1|45814.1|45794.1|45815.5|45795.5|45814.1|45794.1|2
1728296890000|2024-10-07 10:28:10|45815.5|45795.5|45819.1|45799.1|45819.1|45799.1|45815.5|45795.5|0
1728296900000|2024-10-07 10:28:20|45817.7|45797.7|45815.5|45795.5|45817.7|45797.7|45814.1|45794.1|2
1728296910000|2024-10-07 10:28:30|45814.1|45794.1|45811.6|45791.6|45815.5|45795.5|45811.6|45791.6|0
1728296920000|2024-10-07 10:28:40|45810.5|45790.5|45811.6|45791.6|45811.6|45791.6|45810.5|45790.5|0
1728296930000|2024-10-07 10:28:50|45810.5|45790.5|45806.6|45786.6|45810.5|45790.5|45806.6|45786.6|1
1728296940000|2024-10-07 10:29:00|45801.6|45781.6|45806.6|45786.6|45806.6|45786.6|45801.6|45781.6|3
1728296950000|2024-10-07 10:29:10|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|0
1728296960000|2024-10-07 10:29:20|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|0
1728296970000|2024-10-07 10:29:30|45810.5|45790.5|45810.5|45790.5|45811.9|45791.9|45810.5|45790.5|2
1728296980000|2024-10-07 10:29:40|45806.6|45786.6|45808|45788|45808|45788|45806.6|45786.6|7
1728296990000|2024-10-07 10:29:50|45809.4|45789.4|45813|45793|45813|45793|45809.4|45789.4|3
1728297000000|2024-10-07 10:30:00|45811.6|45791.6|45815.2|45795.2|45816.6|45796.6|45811.6|45791.6|6
1728297010000|2024-10-07 10:30:10|45814.1|45794.1|45813|45793|45814.1|45794.1|45813|45793|0
1728297020000|2024-10-07 10:30:20|45811.6|45791.6|45816.9|45796.9|45816.9|45796.9|45811.6|45791.6|2
1728297030000|2024-10-07 10:30:30|45815.5|45795.5|45815.5|45795.5|45815.5|45795.5|45815.5|45795.5|0
1728297060000|2024-10-07 10:31:00|45814.1|45794.1|45810.5|45790.5|45814.1|45794.1|45810.5|45790.5|1
1728297070000|2024-10-07 10:31:10|45814.1|45794.1|45809.4|45789.4|45814.1|45794.1|45809.1|45789.1|21
1728297080000|2024-10-07 10:31:20|45810.5|45790.5|45808|45788|45811.9|45791.9|45808|45788|15
1728297090000|2024-10-07 10:31:30|45810.5|45790.5|45815.5|45795.5|45815.5|45795.5|45810.5|45790.5|34
1728297100000|2024-10-07 10:31:40|45813|45793|45815.5|45795.5|45815.5|45795.5|45813|45793|5
1728297110000|2024-10-07 10:31:50|45813|45793|45810.5|45790.5|45814.1|45794.1|45810.5|45790.5|53
1728297120000|2024-10-07 10:32:00|45809.1|45789.1|45813|45793|45814.1|45794.1|45809.1|45789.1|43
1728297130000|2024-10-07 10:32:10|45811.6|45791.6|45810.5|45790.5|45814.1|45794.1|45810.5|45790.5|49
1728297140000|2024-10-07 10:32:20|45811.6|45791.6|45809.1|45789.1|45812.7|45792.7|45806.6|45786.6|9
1728297150000|2024-10-07 10:32:30|45807.7|45787.7|45809.1|45789.1|45810.5|45790.5|45807.7|45787.7|13
1728297160000|2024-10-07 10:32:40|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|45806.6|45786.6|4
1728297170000|2024-10-07 10:32:50|45805.5|45785.5|45804.1|45784.1|45805.5|45785.5|45804.1|45784.1|13
1728297180000|2024-10-07 10:33:00|||||||||23
1728297190000|2024-10-07 10:33:10|45809.1|45789.1|45804.1|45784.1|45809.1|45789.1|45804.1|45784.1|14
1728297200000|2024-10-07 10:33:20|45802.7|45782.7|45801.6|45781.6|45804.1|45784.1|45801.6|45781.6|8
1728297210000|2024-10-07 10:33:30|45803|45783|45803|45783|45804.1|45784.1|45803|45783|12
1728297220000|2024-10-07 10:33:40|45800.5|45780.5|45804.1|45784.1|45804.1|45784.1|45799.1|45779.1|38
1728297230000|2024-10-07 10:33:50|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|45803|45783|5
1728297240000|2024-10-07 10:34:00|45804.1|45784.1|45804.1|45784.1|45805.5|45785.5|45804.1|45784.1|1
1728297260000|2024-10-07 10:34:20|45805.5|45785.5|45809.1|45789.1|45809.1|45789.1|45805.5|45785.5|2
1728297270000|2024-10-07 10:34:30|45812.7|45792.7|45809.1|45789.1|45812.7|45792.7|45809.1|45789.1|4
1728297280000|2024-10-07 10:34:40|45810.5|45790.5|45809.1|45789.1|45810.5|45790.5|45809.1|45789.1|4
1728297290000|2024-10-07 10:34:50|45810.5|45790.5|45810.5|45790.5|45810.5|45790.5|45808|45788|57
1728297300000|2024-10-07 10:35:00|45813|45793|45810.5|45790.5|45813|45793|45810.5|45790.5|7
1728297310000|2024-10-07 10:35:10|45811.6|45791.6|45814.1|45794.1|45814.1|45794.1|45810.2|45790.2|3
1728297320000|2024-10-07 10:35:20|||||||||26
1728297330000|2024-10-07 10:35:30|45813|45793|45821.9|45801.9|45821.9|45801.9|45813|45793|8
1728297340000|2024-10-07 10:35:40|45823|45803|45824.1|45804.1|45824.1|45804.1|45823|45803|6
1728297350000|2024-10-07 10:35:50|45821.6|45801.6|45826.6|45806.6|45826.6|45806.6|45821.6|45801.6|20
1728297360000|2024-10-07 10:36:00|45826.9|45806.9|45826.6|45806.6|45828|45808|45826.6|45806.6|16
1728297370000|2024-10-07 10:36:10|45825.5|45805.5|45824.1|45804.1|45826.6|45806.6|45824.1|45804.1|8
1728297380000|2024-10-07 10:36:20|45825.5|45805.5|45826.6|45806.6|45827.8|45807.8|45825.3|45805.3|14
1728297390000|2024-10-07 10:36:30|45828|45808|45815.5|45795.5|45829.1|45809.1|45815.5|45795.5|19
1728297400000|2024-10-07 10:36:40|45816.9|45796.9|45819.4|45799.4|45819.4|45799.4|45816.9|45796.9|2
1728297410000|2024-10-07 10:36:50|45818|45798|45818|45798|45818|45798|45818|45798|2
1728297420000|2024-10-07 10:37:00|45819.4|45799.4|45814.1|45794.1|45821.6|45801.6|45811.6|45791.6|28
1728297430000|2024-10-07 10:37:10|45812.8|45792.8|45811.6|45791.6|45814.1|45794.1|45810.5|45790.5|2
1728297440000|2024-10-07 10:37:20|45810.5|45790.5|45814.1|45794.1|45814.1|45794.1|45810.5|45790.5|0
1728297450000|2024-10-07 10:37:30|45815.5|45795.5|45820.5|45800.5|45820.5|45800.5|45815.5|45795.5|2
1728297460000|2024-10-07 10:37:40|45821.6|45801.6|45825.5|45805.5|45829.1|45809.1|45821.6|45801.6|1
1728297470000|2024-10-07 10:37:50|45826.6|45806.6|45825.5|45805.5|45829.1|45809.1|45825.5|45805.5|1
1728297480000|2024-10-07 10:38:00|45826.6|45806.6|45825.5|45805.5|45826.6|45806.6|45825.5|45805.5|0
1728297490000|2024-10-07 10:38:10|45822.8|45802.8|45825.5|45805.5|45825.5|45805.5|45821.6|45801.6|0
1728297500000|2024-10-07 10:38:20|45823|45803|45825.5|45805.5|45826.6|45806.6|45823|45803|2
1728297510000|2024-10-07 10:38:30|||||||||1
1728297520000|2024-10-07 10:38:40|45824.1|45804.1|45824.1|45804.1|45824.1|45804.1|45820.5|45800.5|0
1728297530000|2024-10-07 10:38:50|45825.5|45805.5|45826.9|45806.9|45826.9|45806.9|45825.5|45805.5|1
1728297540000|2024-10-07 10:39:00|45825.5|45805.5|45820.5|45800.5|45825.5|45805.5|45820.5|45800.5|5
1728297550000|2024-10-07 10:39:10|45817.8|45797.8|45809.4|45789.4|45817.8|45797.8|45809.4|45789.4|0
1728297560000|2024-10-07 10:39:20|45810.5|45790.5|45811.6|45791.6|45811.6|45791.6|45809.4|45789.4|5
1728297570000|2024-10-07 10:39:30|45810.5|45790.5|45815.5|45795.5|45815.5|45795.5|45810.5|45790.5|0
1728297580000|2024-10-07 10:39:40|45816.9|45796.9|45818|45798|45818|45798|45816.9|45796.9|0
1728297590000|2024-10-07 10:39:50|45819.1|45799.1|45820.5|45800.5|45820.5|45800.5|45819.1|45799.1|2
1728297600000|2024-10-07 10:40:00|45821.6|45801.6|45823|45803|45823|45803|45821.6|45801.6|1
1728297610000|2024-10-07 10:40:10|45821.6|45801.6|45810.3|45790.3|45821.6|45801.6|45810.3|45790.3|11
1728297620000|2024-10-07 10:40:20|45808|45788|45809.1|45789.1|45810.5|45790.5|45808|45788|6
1728297630000|2024-10-07 10:40:30|45808|45788|45810.5|45790.5|45810.5|45790.5|45808|45788|49
1728297640000|2024-10-07 10:40:40|45809.1|45789.1|45810.5|45790.5|45813|45793|45808|45788|45
1728297650000|2024-10-07 10:40:50|45811.9|45791.9|45814.1|45794.1|45814.1|45794.1|45811.9|45791.9|10
1728297660000|2024-10-07 10:41:00|45816.6|45796.6|45819.1|45799.1|45819.1|45799.1|45816.6|45796.6|56
1728297670000|2024-10-07 10:41:10|45821.6|45801.6|45834.1|45814.1|45834.1|45814.1|45821.6|45801.6|2
1728297680000|2024-10-07 10:41:20|45835.5|45815.5|45834.1|45814.1|45835.5|45815.5|45834.1|45814.1|18
1728297690000|2024-10-07 10:41:30|45835.5|45815.5|45839.1|45819.1|45839.1|45819.1|45835.5|45815.5|5
1728297700000|2024-10-07 10:41:40|45840.5|45820.5|45844.1|45824.1|45844.1|45824.1|45840.5|45820.5|0
1728297710000|2024-10-07 10:41:50|45845.3|45825.3|45846.9|45826.9|45846.9|45826.9|45845.3|45825.3|15
1728297720000|2024-10-07 10:42:00|45845.5|45825.5|45843|45823|45846.9|45826.9|45843|45823|3
1728297730000|2024-10-07 10:42:10|45845.5|45825.5|45849.1|45829.1|45849.1|45829.1|45844.1|45824.1|4
1728297740000|2024-10-07 10:42:20|45848|45828|45839.1|45819.1|45848|45828|45839.1|45819.1|4
1728297750000|2024-10-07 10:42:30|45840.5|45820.5|45839.1|45819.1|45840.5|45820.5|45837.8|45817.8|5
1728297760000|2024-10-07 10:42:40|45837.8|45817.8|45839.1|45819.1|45839.1|45819.1|45837.8|45817.8|3
1728297770000|2024-10-07 10:42:50|45840.5|45820.5|45840.5|45820.5|45840.5|45820.5|45840.5|45820.5|0
1728297780000|2024-10-07 10:43:00|45845.5|45825.5|45849.1|45829.1|45851.4|45831.4|45845.5|45825.5|3
1728297790000|2024-10-07 10:43:10|45850.5|45830.5|45850.5|45830.5|45854.1|45834.1|45850.5|45830.5|3
1728297800000|2024-10-07 10:43:20|45849.1|45829.1|45851.9|45831.9|45854.1|45834.1|45849.1|45829.1|0
1728297810000|2024-10-07 10:43:30|45854.1|45834.1|45854.1|45834.1|45854.1|45834.1|45851.4|45831.4|3
1728297820000|2024-10-07 10:43:40|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|4
1728297840000|2024-10-07 10:44:00|45856.6|45836.6|45859.1|45839.1|45859.1|45839.1|45856.6|45836.6|1
1728297850000|2024-10-07 10:44:10|45860.5|45840.5|45860.5|45840.5|45860.5|45840.5|45859.1|45839.1|2
1728297860000|2024-10-07 10:44:20|45859.1|45839.1|45861.6|45841.6|45861.6|45841.6|45859.1|45839.1|0
1728297870000|2024-10-07 10:44:30|45860.3|45840.3|45859.1|45839.1|45861.6|45841.6|45859.1|45839.1|2
1728297880000|2024-10-07 10:44:40|45857.8|45837.8|45856.6|45836.6|45857.8|45837.8|45856.6|45836.6|4
1728297890000|2024-10-07 10:44:50|45858|45838|45858|45838|45858|45838|45858|45838|1
1728297900000|2024-10-07 10:45:00|45859.1|45839.1|45870.5|45850.5|45870.5|45850.5|45859.1|45839.1|12
1728297910000|2024-10-07 10:45:10|45873|45853|45864.1|45844.1|45873|45853|45864.1|45844.1|7
1728297920000|2024-10-07 10:45:20|45863|45843|45863|45843|45864.4|45844.4|45863|45843|3
1728297930000|2024-10-07 10:45:30|45864.1|45844.1|45863|45843|45865.5|45845.5|45863|45843|2
1728297940000|2024-10-07 10:45:40|45864.4|45844.4|45863|45843|45865.5|45845.5|45863|45843|0
1728297950000|2024-10-07 10:45:50|45860.5|45840.5|45869.1|45849.1|45869.1|45849.1|45860.5|45840.5|2
1728297960000|2024-10-07 10:46:00|45869.2|45849.2|45870.5|45850.5|45870.5|45850.5|45868|45848|0
1728297980000|2024-10-07 10:46:20|45868|45848|45873|45853|45873|45853|45868|45848|1
1728297990000|2024-10-07 10:46:30|45871.9|45851.9|45875.8|45855.8|45875.8|45855.8|45871.9|45851.9|14
1728298000000|2024-10-07 10:46:40|45874.4|45854.4|45879.4|45859.4|45879.4|45859.4|45874.4|45854.4|7
1728298010000|2024-10-07 10:46:50|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45879.4|45859.4|3
1728298020000|2024-10-07 10:47:00|45879.4|45859.4|45876.9|45856.9|45879.4|45859.4|45875.5|45855.5|6
1728298030000|2024-10-07 10:47:10|45878.3|45858.3|45876.9|45856.9|45886.9|45866.9|45876.9|45856.9|14
1728298040000|2024-10-07 10:47:20|||||||||7
1728298050000|2024-10-07 10:47:30|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|1
1728298060000|2024-10-07 10:47:40|45876.9|45856.9|45871.9|45851.9|45876.9|45856.9|45871.9|45851.9|0
1728298070000|2024-10-07 10:47:50|45873.3|45853.3|45875.5|45855.5|45876.9|45856.9|45871.9|45851.9|8
1728298080000|2024-10-07 10:48:00|45874.4|45854.4|45873.3|45853.3|45875.8|45855.8|45873.3|45853.3|4
1728298090000|2024-10-07 10:48:10|45874.4|45854.4|45870.5|45850.5|45874.4|45854.4|45870.5|45850.5|4
1728298100000|2024-10-07 10:48:20|45869.4|45849.4|45868.3|45848.3|45870.5|45850.5|45868.3|45848.3|6
1728298110000|2024-10-07 10:48:30|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|0
1728298120000|2024-10-07 10:48:40|45865.8|45845.8|45865.8|45845.8|45866.9|45846.9|45865.8|45845.8|0
1728298130000|2024-10-07 10:48:50|45863.3|45843.3|45861.9|45841.9|45864.4|45844.4|45861.9|45841.9|1
1728298150000|2024-10-07 10:49:10|45863.3|45843.3|45859.2|45839.2|45865.5|45845.5|45859.2|45839.2|4
1728298160000|2024-10-07 10:49:20|45858|45838|45859.2|45839.2|45859.2|45839.2|45855.5|45835.5|0
1728298170000|2024-10-07 10:49:30|45858|45838|45854.2|45834.2|45859.2|45839.2|45854.2|45834.2|4
1728298190000|2024-10-07 10:49:50|45852.8|45832.8|45851.7|45831.7|45852.8|45832.8|45849.2|45829.2|4
1728298200000|2024-10-07 10:50:00|45850.5|45830.5|45849.2|45829.2|45852.8|45832.8|45849.2|45829.2|7
1728298220000|2024-10-07 10:50:20|45847.8|45827.8|45844.2|45824.2|45847.8|45827.8|45844.2|45824.2|5
1728298230000|2024-10-07 10:50:30|45841.7|45821.7|45839.2|45819.2|45841.7|45821.7|45839.2|45819.2|1
1728298240000|2024-10-07 10:50:40|45840.3|45820.3|45841.4|45821.4|45841.4|45821.4|45840.3|45820.3|12
1728298250000|2024-10-07 10:50:50|45840.3|45820.3|45841.4|45821.4|45842.8|45822.8|45840.3|45820.3|0
1728298260000|2024-10-07 10:51:00|45840.3|45820.3|45842.8|45822.8|45842.8|45822.8|45839.2|45819.2|0
1728298280000|2024-10-07 10:51:20|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|1
1728298290000|2024-10-07 10:51:30|45843|45823|45854.2|45834.2|45855.3|45835.3|45843|45823|9
1728298300000|2024-10-07 10:51:40|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|1
1728298310000|2024-10-07 10:51:50|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|0
1728298320000|2024-10-07 10:52:00|45850.5|45830.5|45850.5|45830.5|45850.5|45830.5|45850.5|45830.5|2
1728298340000|2024-10-07 10:52:20|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|45850.5|45830.5|0
1728298350000|2024-10-07 10:52:30|45853.3|45833.3|45855.5|45835.5|45856.9|45836.9|45853.3|45833.3|3
1728298360000|2024-10-07 10:52:40|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|0
1728298370000|2024-10-07 10:52:50|45860.5|45840.5|45870.5|45850.5|45870.5|45850.5|45860.5|45840.5|18
1728298380000|2024-10-07 10:53:00|45869.2|45849.2|45868|45848|45869.2|45849.2|45868|45848|3
1728298390000|2024-10-07 10:53:10|45865.5|45845.5|45859.2|45839.2|45865.5|45845.5|45859.2|45839.2|3
1728298400000|2024-10-07 10:53:20|45858|45838|45853|45833|45858|45838|45853|45833|4
1728298420000|2024-10-07 10:53:40|45851.7|45831.7|45850.5|45830.5|45851.7|45831.7|45850.5|45830.5|0
1728298430000|2024-10-07 10:53:50|45848|45828|45848|45828|45848|45828|45848|45828|1
1728298440000|2024-10-07 10:54:00|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|45848|45828|2
1728298450000|2024-10-07 10:54:10|45848|45828|45844.2|45824.2|45848|45828|45844.2|45824.2|1
1728298460000|2024-10-07 10:54:20|45845.5|45825.5|45844.2|45824.2|45845.5|45825.5|45844.2|45824.2|1
1728298470000|2024-10-07 10:54:30|45843|45823|45843|45823|45843|45823|45841.7|45821.7|1
1728298480000|2024-10-07 10:54:40|45844.2|45824.2|45841.7|45821.7|45844.2|45824.2|45841.7|45821.7|0
1728298490000|2024-10-07 10:54:50|45840.3|45820.3|45840.5|45820.5|45840.5|45820.5|45839.2|45819.2|2
1728298500000|2024-10-07 10:55:00|45841.7|45821.7|45840.5|45820.5|45845.5|45825.5|45840.5|45820.5|4
1728298510000|2024-10-07 10:55:10|45837.8|45817.8|45829.2|45809.2|45837.8|45817.8|45829.2|45809.2|8
1728298520000|2024-10-07 10:55:20|45827.8|45807.8|45829.2|45809.2|45829.2|45809.2|45827.8|45807.8|3
1728298530000|2024-10-07 10:55:30|45831.7|45811.7|45835.5|45815.5|45835.5|45815.5|45831.7|45811.7|9
1728298540000|2024-10-07 10:55:40|45840.5|45820.5|45840.5|45820.5|45840.5|45820.5|45840.5|45820.5|0
1728298550000|2024-10-07 10:55:50|45841.9|45821.9|45841.7|45821.7|45841.9|45821.9|45841.7|45821.7|2
1728298560000|2024-10-07 10:56:00|45840.5|45820.5|45850.5|45830.5|45850.5|45830.5|45840.5|45820.5|3
1728298570000|2024-10-07 10:56:10|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|2
1728298580000|2024-10-07 10:56:20|45850.6|45830.6|45855.6|45835.6|45855.6|45835.6|45850.6|45830.6|0
1728298590000|2024-10-07 10:56:30|45858.1|45838.1|45859.4|45839.4|45859.4|45839.4|45858.1|45838.1|4
1728298600000|2024-10-07 10:56:40|45858.1|45838.1|45858.1|45838.1|45859.4|45839.4|45858.1|45838.1|0
1728298610000|2024-10-07 10:56:50|45856.7|45836.7|45855.3|45835.3|45856.7|45836.7|45855.3|45835.3|5
1728298620000|2024-10-07 10:57:00|45856.7|45836.7|45840.6|45820.6|45856.7|45836.7|45840.6|45820.6|6
1728298640000|2024-10-07 10:57:20|45843.1|45823.1|45840.6|45820.6|45845.6|45825.6|45840.6|45820.6|18
1728298650000|2024-10-07 10:57:30|45836.7|45816.7|45840.6|45820.6|45841.7|45821.7|45836.7|45816.7|2
1728298660000|2024-10-07 10:57:40|45841.7|45821.7|45845.6|45825.6|45845.6|45825.6|45841.7|45821.7|1
1728298670000|2024-10-07 10:57:50|45844.2|45824.2|45841.7|45821.7|45845.6|45825.6|45841.7|45821.7|1
1728298680000|2024-10-07 10:58:00|45843.1|45823.1|45844.2|45824.2|45844.2|45824.2|45840.6|45820.6|0
1728298690000|2024-10-07 10:58:10|45843.1|45823.1|45841.7|45821.7|45844.2|45824.2|45840.6|45820.6|0
1728298700000|2024-10-07 10:58:20|45844.2|45824.2|45840.6|45820.6|45844.2|45824.2|45840.6|45820.6|0
1728298710000|2024-10-07 10:58:30|45844.2|45824.2|45841.7|45821.7|45844.2|45824.2|45841.7|45821.7|2
1728298720000|2024-10-07 10:58:40|45840.6|45820.6|45837.8|45817.8|45840.6|45820.6|45837.8|45817.8|1
1728298730000|2024-10-07 10:58:50|45836.4|45816.4|45835.3|45815.3|45836.4|45816.4|45835.3|45815.3|5
1728298740000|2024-10-07 10:59:00|45834.2|45814.2|45834.2|45814.2|45834.2|45814.2|45833.1|45813.1|6
1728298750000|2024-10-07 10:59:10|45832.8|45812.8|45830.6|45810.6|45832.8|45812.8|45830.6|45810.6|2
1728298760000|2024-10-07 10:59:20|45831.7|45811.7|45834.4|45814.4|45835.6|45815.6|45830.6|45810.6|21
1728298770000|2024-10-07 10:59:30|45833.1|45813.1|45833.1|45813.1|45833.1|45813.1|45833.1|45813.1|0
1728298780000|2024-10-07 10:59:40|45826.7|45806.7|45820.6|45800.6|45826.7|45806.7|45820.6|45800.6|1
1728298790000|2024-10-07 10:59:50|45817.8|45797.8|45815.6|45795.6|45817.8|45797.8|45815.6|45795.6|2
1728298800000|2024-10-07 11:00:00|45812.8|45792.8|45806.7|45786.7|45815.6|45795.6|45806.7|45786.7|5
1728298810000|2024-10-07 11:00:10|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|4
1728298820000|2024-10-07 11:00:20|45809.2|45789.2|45812.8|45792.8|45812.8|45792.8|45809.2|45789.2|0
1728298830000|2024-10-07 11:00:30|45814.2|45794.2|45821.7|45801.7|45825.3|45805.3|45814.2|45794.2|11
1728298840000|2024-10-07 11:00:40|45820.6|45800.6|45809.4|45789.4|45820.6|45800.6|45809.4|45789.4|9
1728298850000|2024-10-07 11:00:50|45808.1|45788.1|45809.2|45789.2|45809.2|45789.2|45806.7|45786.7|5
1728298860000|2024-10-07 11:01:00|45806.7|45786.7|45804.2|45784.2|45806.7|45786.7|45804.2|45784.2|1
1728298870000|2024-10-07 11:01:10|45806.7|45786.7|45807.8|45787.8|45807.8|45787.8|45806.7|45786.7|4
1728298880000|2024-10-07 11:01:20|45808.9|45788.9|45806.7|45786.7|45808.9|45788.9|45806.7|45786.7|2
1728298890000|2024-10-07 11:01:30|45807.8|45787.8|45810.6|45790.6|45810.6|45790.6|45807.8|45787.8|1
1728298900000|2024-10-07 11:01:40|45811.7|45791.7|45814.2|45794.2|45814.2|45794.2|45811.7|45791.7|3
1728298910000|2024-10-07 11:01:50|45815.6|45795.6|45820.6|45800.6|45820.6|45800.6|45815.6|45795.6|4
1728298920000|2024-10-07 11:02:00|45821.7|45801.7|45819.2|45799.2|45821.7|45801.7|45819.2|45799.2|2
1728298930000|2024-10-07 11:02:10|45820.6|45800.6|45819.2|45799.2|45820.6|45800.6|45819.2|45799.2|1
1728298940000|2024-10-07 11:02:20|45820.6|45800.6|45826.7|45806.7|45826.7|45806.7|45820.6|45800.6|2
1728298950000|2024-10-07 11:02:30|45827.8|45807.8|45826.7|45806.7|45829.2|45809.2|45826.7|45806.7|7
1728298960000|2024-10-07 11:02:40|45825.3|45805.3|45824.2|45804.2|45825.3|45805.3|45824.2|45804.2|2
1728298970000|2024-10-07 11:02:50|45827.8|45807.8|45829.2|45809.2|45829.2|45809.2|45827.8|45807.8|5
1728298980000|2024-10-07 11:03:00|45830.3|45810.3|45836.7|45816.7|45836.7|45816.7|45830.3|45810.3|3
1728298990000|2024-10-07 11:03:10|45835.3|45815.3|45834.2|45814.2|45835.3|45815.3|45834.2|45814.2|2
1728299000000|2024-10-07 11:03:20|45836.7|45816.7|45835.3|45815.3|45836.7|45816.7|45834.2|45814.2|2
1728299010000|2024-10-07 11:03:30|45834.2|45814.2|45839.2|45819.2|45839.2|45819.2|45834.2|45814.2|2
1728299020000|2024-10-07 11:03:40|||||||||3
1728299030000|2024-10-07 11:03:50|45836.7|45816.7|45841.7|45821.7|45841.7|45821.7|45836.7|45816.7|2
1728299040000|2024-10-07 11:04:00|45843.1|45823.1|45854.2|45834.2|45854.2|45834.2|45843.1|45823.1|7
1728299050000|2024-10-07 11:04:10|45856.7|45836.7|45859.2|45839.2|45859.2|45839.2|45856.7|45836.7|2
1728299060000|2024-10-07 11:04:20|45860.3|45840.3|45861.5|45841.5|45861.5|45841.5|45860.3|45840.3|2
1728299070000|2024-10-07 11:04:30|45860.3|45840.3|45859.2|45839.2|45860.3|45840.3|45859.2|45839.2|1
1728299080000|2024-10-07 11:04:40|45858.1|45838.1|45847.8|45827.8|45858.1|45838.1|45845.3|45825.3|5
1728299090000|2024-10-07 11:04:50|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|1
1728299100000|2024-10-07 11:05:00|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45850.6|45830.6|1
1728299110000|2024-10-07 11:05:10|45854.2|45834.2|45849.4|45829.4|45855.6|45835.6|45848.3|45828.3|6
1728299120000|2024-10-07 11:05:20|45850.6|45830.6|45850.6|45830.6|45850.6|45830.6|45850.6|45830.6|2
1728299130000|2024-10-07 11:05:30|45851.7|45831.7|45854.2|45834.2|45854.2|45834.2|45849.2|45829.2|1
1728299140000|2024-10-07 11:05:40|45858.1|45838.1|45865.6|45845.6|45865.6|45845.6|45858.1|45838.1|8
1728299150000|2024-10-07 11:05:50|45866.9|45846.9|45868.1|45848.1|45868.1|45848.1|45865.6|45845.6|2
1728299160000|2024-10-07 11:06:00|45870.6|45850.6|45879.4|45859.4|45879.4|45859.4|45870.6|45850.6|4
1728299170000|2024-10-07 11:06:10|45880.6|45860.6|45879.4|45859.4|45880.6|45860.6|45879.4|45859.4|5
1728299180000|2024-10-07 11:06:20|45878.1|45858.1|45876.9|45856.9|45879.4|45859.4|45876.9|45856.9|5
1728299190000|2024-10-07 11:06:30|45878.3|45858.3|45876.9|45856.9|45878.3|45858.3|45876.9|45856.9|4
1728299200000|2024-10-07 11:06:40|45878.3|45858.3|45876.9|45856.9|45878.3|45858.3|45876.9|45856.9|3
1728299210000|2024-10-07 11:06:50|45878.3|45858.3|45875.6|45855.6|45879.5|45859.5|45875.6|45855.6|2
1728299220000|2024-10-07 11:07:00|45874.2|45854.2|45882|45862|45882|45862|45874.2|45854.2|1
1728299230000|2024-10-07 11:07:10|45880.6|45860.6|45875.6|45855.6|45880.6|45860.6|45875.6|45855.6|13
1728299240000|2024-10-07 11:07:20|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45870.6|45850.6|3
1728299250000|2024-10-07 11:07:30|45874.5|45854.5|45872|45852|45874.5|45854.5|45872|45852|0
1728299260000|2024-10-07 11:07:40|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|3
1728299270000|2024-10-07 11:07:50|45873.3|45853.3|45872|45852|45874.5|45854.5|45872|45852|0
1728299280000|2024-10-07 11:08:00|45873.3|45853.3|45879.5|45859.5|45879.5|45859.5|45873.3|45853.3|8
1728299300000|2024-10-07 11:08:20|45877|45857|45875.6|45855.6|45877|45857|45874.5|45854.5|1
1728299310000|2024-10-07 11:08:30|45877|45857|45880.6|45860.6|45880.6|45860.6|45877|45857|4
1728299320000|2024-10-07 11:08:40|45881.7|45861.7|45881.7|45861.7|45885.6|45865.6|45881.7|45861.7|0
1728299330000|2024-10-07 11:08:50|45884.2|45864.2|45884.2|45864.2|45884.2|45864.2|45880.6|45860.6|1
1728299340000|2024-10-07 11:09:00|45884.5|45864.5|45880.6|45860.6|45884.5|45864.5|45880.6|45860.6|5
1728299350000|2024-10-07 11:09:10|||||||||1
1728299360000|2024-10-07 11:09:20|45879.2|45859.2|45870.6|45850.6|45879.2|45859.2|45870.6|45850.6|2
1728299370000|2024-10-07 11:09:30|45858.1|45838.1|45860.6|45840.6|45860.6|45840.6|45858.1|45838.1|9
1728299390000|2024-10-07 11:09:50|45863.1|45843.1|45860.6|45840.6|45863.1|45843.1|45860.6|45840.6|1
1728299400000|2024-10-07 11:10:00|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45856.7|45836.7|2
1728299410000|2024-10-07 11:10:10|45864.2|45844.2|45865.6|45845.6|45869.2|45849.2|45864.2|45844.2|2
1728299420000|2024-10-07 11:10:20|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|2
1728299430000|2024-10-07 11:10:30|45861.7|45841.7|45865.6|45845.6|45865.6|45845.6|45861.7|45841.7|0
1728299440000|2024-10-07 11:10:40|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45865.6|45845.6|0
1728299450000|2024-10-07 11:10:50|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|45865.6|45845.6|1
1728299460000|2024-10-07 11:11:00|45866.7|45846.7|45870.6|45850.6|45870.6|45850.6|45866.7|45846.7|4
1728299470000|2024-10-07 11:11:10|45871.7|45851.7|45867.8|45847.8|45871.7|45851.7|45867.8|45847.8|1
1728299480000|2024-10-07 11:11:20|45869.2|45849.2|45866.7|45846.7|45869.2|45849.2|45866.7|45846.7|0
1728299490000|2024-10-07 11:11:30|45868.1|45848.1|45870.6|45850.6|45870.6|45850.6|45865.6|45845.6|1
1728299500000|2024-10-07 11:11:40|45869.2|45849.2|45885.6|45865.6|45885.6|45865.6|45869.2|45849.2|3
1728299510000|2024-10-07 11:11:50|45884.2|45864.2|45884.2|45864.2|45885.6|45865.6|45884.2|45864.2|2
1728299520000|2024-10-07 11:12:00|45885.3|45865.3|45894.5|45874.5|45894.5|45874.5|45885.3|45865.3|26
1728299530000|2024-10-07 11:12:10|45895.6|45875.6|45900.6|45880.6|45900.6|45880.6|45895.6|45875.6|2
1728299540000|2024-10-07 11:12:20|45895.6|45875.6|45894.2|45874.2|45895.6|45875.6|45894.2|45874.2|6
1728299550000|2024-10-07 11:12:30|45895.6|45875.6|45895.6|45875.6|45895.6|45875.6|45894.2|45874.2|5
1728299560000|2024-10-07 11:12:40|45893.1|45873.1|45893.1|45873.1|45895.6|45875.6|45893.1|45873.1|0
1728299570000|2024-10-07 11:12:50|45897|45877|45898.1|45878.1|45898.1|45878.1|45897|45877|3
1728299580000|2024-10-07 11:13:00|45900.6|45880.6|45905.6|45885.6|45905.6|45885.6|45900.6|45880.6|3
1728299590000|2024-10-07 11:13:10|45907|45887|45907|45887|45907|45887|45907|45887|0
1728299600000|2024-10-07 11:13:20|45908.1|45888.1|45909.2|45889.2|45909.2|45889.2|45906.7|45886.7|4
1728299610000|2024-10-07 11:13:30|45908.1|45888.1|45908.1|45888.1|45908.1|45888.1|45906.7|45886.7|1
1728299620000|2024-10-07 11:13:40|45906.7|45886.7|45911.7|45891.7|45911.7|45891.7|45906.7|45886.7|16
1728299630000|2024-10-07 11:13:50|45913.1|45893.1|45916.7|45896.7|45916.7|45896.7|45911.7|45891.7|3
1728299640000|2024-10-07 11:14:00|45918.1|45898.1|45919.2|45899.2|45921.7|45901.7|45918.1|45898.1|12
1728299650000|2024-10-07 11:14:10|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|45916.7|45896.7|6
1728299660000|2024-10-07 11:14:20|45919.2|45899.2|45921.7|45901.7|45921.7|45901.7|45919.2|45899.2|5
1728299670000|2024-10-07 11:14:30|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|1
1728299680000|2024-10-07 11:14:40|45919.2|45899.2|45923.1|45903.1|45923.1|45903.1|45919.2|45899.2|2
1728299690000|2024-10-07 11:14:50|45924.2|45904.2|45924.2|45904.2|45924.2|45904.2|45924.2|45904.2|1
1728299700000|2024-10-07 11:15:00|45923.1|45903.1|45924.2|45904.2|45924.2|45904.2|45921.7|45901.7|8
1728299710000|2024-10-07 11:15:10|45925.6|45905.6|45933.1|45913.1|45934.5|45914.5|45925.6|45905.6|30
1728299720000|2024-10-07 11:15:20|45932|45912|45932|45912|45934.5|45914.5|45932|45912|0
1728299730000|2024-10-07 11:15:30|45933.1|45913.1|45929.5|45909.5|45935.6|45915.6|45929.5|45909.5|7
1728299740000|2024-10-07 11:15:40|45928.1|45908.1|45932|45912|45932|45912|45927|45907|2
1728299750000|2024-10-07 11:15:50|45933.1|45913.1|45932|45912|45934.5|45914.5|45932|45912|0
1728299760000|2024-10-07 11:16:00|45933.1|45913.1|45935.6|45915.6|45935.6|45915.6|45933.1|45913.1|2
1728299770000|2024-10-07 11:16:10|45937|45917|45933.1|45913.1|45937|45917|45933.1|45913.1|5
1728299780000|2024-10-07 11:16:20|45934.5|45914.5|45935.6|45915.6|45935.6|45915.6|45934.5|45914.5|4
1728299790000|2024-10-07 11:16:30|45938.1|45918.1|45934.2|45914.2|45938.1|45918.1|45934.2|45914.2|6
1728299800000|2024-10-07 11:16:40|45930.4|45910.4|45919.2|45899.2|45930.6|45910.6|45919.2|45899.2|8
1728299810000|2024-10-07 11:16:50|45918.1|45898.1|45916.7|45896.7|45920.6|45900.6|45915.6|45895.6|22
1728299820000|2024-10-07 11:17:00|45919.2|45899.2|45919.2|45899.2|45919.2|45899.2|45917.9|45897.9|6
1728299830000|2024-10-07 11:17:10|45921.7|45901.7|45930.6|45910.6|45930.6|45910.6|45921.7|45901.7|14
1728299840000|2024-10-07 11:17:20|45925.6|45905.6|45925.6|45905.6|45926.7|45906.7|45925.6|45905.6|9
1728299850000|2024-10-07 11:17:30|45924.2|45904.2|45927|45907|45928.1|45908.1|45924.2|45904.2|1
1728299860000|2024-10-07 11:17:40|45928.1|45908.1|45930.6|45910.6|45930.6|45910.6|45928.1|45908.1|2
1728299870000|2024-10-07 11:17:50|45929.2|45909.2|45931.7|45911.7|45931.7|45911.7|45929.2|45909.2|1
1728299880000|2024-10-07 11:18:00|45933.1|45913.1|45933.1|45913.1|45933.1|45913.1|45933.1|45913.1|1
1728299890000|2024-10-07 11:18:10|45934.5|45914.5|45926.7|45906.7|45939.2|45919.2|45926.7|45906.7|2
1728299900000|2024-10-07 11:18:20|45929.2|45909.2|45926.7|45906.7|45930.6|45910.6|45926.7|45906.7|5
1728299910000|2024-10-07 11:18:30|45929.2|45909.2|45930.6|45910.6|45930.6|45910.6|45929.2|45909.2|5
1728299920000|2024-10-07 11:18:40|45931.7|45911.7|45929.2|45909.2|45931.7|45911.7|45929.2|45909.2|2
1728299930000|2024-10-07 11:18:50|45930.6|45910.6|45935.6|45915.6|45935.6|45915.6|45930.6|45910.6|3
1728299940000|2024-10-07 11:19:00|45936.7|45916.7|45933.1|45913.1|45936.7|45916.7|45933.1|45913.1|4
1728299950000|2024-10-07 11:19:10|45932|45912|45931.7|45911.7|45932|45912|45929.2|45909.2|3
1728299960000|2024-10-07 11:19:20|45930.6|45910.6|45929.2|45909.2|45931.7|45911.7|45929.2|45909.2|4
1728299970000|2024-10-07 11:19:30|45930.6|45910.6|45935.6|45915.6|45935.6|45915.6|45930.6|45910.6|4
1728299980000|2024-10-07 11:19:40|45938.1|45918.1|45955.6|45935.6|45955.6|45935.6|45938.1|45918.1|7
1728299990000|2024-10-07 11:19:50|45956.7|45936.7|45954.2|45934.2|45956.7|45936.7|45954.2|45934.2|5
1728300000000|2024-10-07 11:20:00|45955.6|45935.6|45954.2|45934.2|45955.6|45935.6|45954.2|45934.2|8
1728300010000|2024-10-07 11:20:10|45953.1|45933.1|45953.1|45933.1|45954.2|45934.2|45951.7|45931.7|5
1728300020000|2024-10-07 11:20:20|45951.7|45931.7|45955.6|45935.6|45955.6|45935.6|45951.7|45931.7|1
1728300030000|2024-10-07 11:20:30|45957|45937|45953.1|45933.1|45958.1|45938.1|45953.1|45933.1|10
1728300040000|2024-10-07 11:20:40|45954.5|45934.5|45955.6|45935.6|45955.6|45935.6|45954.5|45934.5|2
1728300050000|2024-10-07 11:20:50|45957|45937|45956.7|45936.7|45957|45937|45956.7|45936.7|5
1728300060000|2024-10-07 11:21:00|45958.1|45938.1|45955.6|45935.6|45960.6|45940.6|45955.6|45935.6|7
1728300070000|2024-10-07 11:21:10|45958.1|45938.1|45965.4|45945.4|45965.4|45945.4|45958.1|45938.1|7
1728300080000|2024-10-07 11:21:20|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|0
1728300090000|2024-10-07 11:21:30|45966.7|45946.7|45969.5|45949.5|45969.5|45949.5|45965.6|45945.6|14
1728300100000|2024-10-07 11:21:40|45970.6|45950.6|45974.2|45954.2|45974.2|45954.2|45970.6|45950.6|7
1728300110000|2024-10-07 11:21:50|45975.6|45955.6|45974.2|45954.2|45975.6|45955.6|45974.2|45954.2|2
1728300120000|2024-10-07 11:22:00|45975.6|45955.6|45979.5|45959.5|45979.5|45959.5|45975.6|45955.6|13
1728300130000|2024-10-07 11:22:10|45978.4|45958.4|45974.5|45954.5|45982|45962|45974.5|45954.5|22
1728300140000|2024-10-07 11:22:20|45973.4|45953.4|45969.5|45949.5|45973.4|45953.4|45969.5|45949.5|2
1728300150000|2024-10-07 11:22:30|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|45966.7|45946.7|4
1728300160000|2024-10-07 11:22:40|45966.7|45946.7|45965.4|45945.4|45966.7|45946.7|45965.4|45945.4|4
1728300170000|2024-10-07 11:22:50|45966.7|45946.7|45969.2|45949.2|45969.2|45949.2|45966.7|45946.7|2
1728300180000|2024-10-07 11:23:00|45963.1|45943.1|45959.5|45939.5|45963.1|45943.1|45959.5|45939.5|13
1728300190000|2024-10-07 11:23:10|45960.9|45940.9|45960.9|45940.9|45962|45942|45960.9|45940.9|3
1728300200000|2024-10-07 11:23:20|45958.4|45938.4|45960.9|45940.9|45960.9|45940.9|45958.4|45938.4|2
1728300210000|2024-10-07 11:23:30|45959.7|45939.7|45955.4|45935.4|45960.9|45940.9|45955.4|45935.4|3
1728300220000|2024-10-07 11:23:40|45952.9|45932.9|45950.4|45930.4|45952.9|45932.9|45950.4|45930.4|1
1728300230000|2024-10-07 11:23:50|45951.7|45931.7|45947.9|45927.9|45952.9|45932.9|45947.9|45927.9|4
1728300240000|2024-10-07 11:24:00|45951.7|45931.7|45955.6|45935.6|45958.4|45938.4|45951.7|45931.7|5
1728300250000|2024-10-07 11:24:10|45957|45937|45944.3|45924.3|45959.5|45939.5|45944.3|45924.3|10
1728300260000|2024-10-07 11:24:20|||||||||1
1728300270000|2024-10-07 11:24:30|45942.9|45922.9|45934.3|45914.3|45942.9|45922.9|45934.3|45914.3|10
1728300280000|2024-10-07 11:24:40|45936.5|45916.5|45937.9|45917.9|45937.9|45917.9|45936.5|45916.5|2
1728300290000|2024-10-07 11:24:50|45939.3|45919.3|45939.3|45919.3|45940.4|45920.4|45939.3|45919.3|8
1728300300000|2024-10-07 11:25:00|45938.1|45918.1|45942.9|45922.9|45942.9|45922.9|45938.1|45918.1|4
1728300310000|2024-10-07 11:25:10|45945.4|45925.4|45945.4|45925.4|45945.4|45925.4|45944.3|45924.3|3
1728300320000|2024-10-07 11:25:20|45946.8|45926.8|45952.9|45932.9|45952.9|45932.9|45946.8|45926.8|4
1728300330000|2024-10-07 11:25:30|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|2
1728300340000|2024-10-07 11:25:40|45957.9|45937.9|45962.9|45942.9|45964.3|45944.3|45957.9|45937.9|4
1728300350000|2024-10-07 11:25:50|45961.8|45941.8|45959.3|45939.3|45962.9|45942.9|45959.3|45939.3|1
1728300360000|2024-10-07 11:26:00|45960.4|45940.4|45960.4|45940.4|45960.4|45940.4|45960.4|45940.4|0
1728300370000|2024-10-07 11:26:10|45961.8|45941.8|45967.9|45947.9|45967.9|45947.9|45960.4|45940.4|4
1728300380000|2024-10-07 11:26:20|45962.9|45942.9|45961.5|45941.5|45962.9|45942.9|45961.5|45941.5|8
1728300390000|2024-10-07 11:26:30|45960.4|45940.4|45961.8|45941.8|45961.8|45941.8|45959.3|45939.3|3
1728300400000|2024-10-07 11:26:40|45962.9|45942.9|45961.8|45941.8|45962.9|45942.9|45961.8|45941.8|4
1728300410000|2024-10-07 11:26:50|45960.6|45940.6|45964.3|45944.3|45969.5|45949.5|45960.6|45940.6|22
1728300420000|2024-10-07 11:27:00|45966.8|45946.8|45966.8|45946.8|45969.3|45949.3|45966.8|45946.8|2
1728300430000|2024-10-07 11:27:10|45969.3|45949.3|45969.3|45949.3|45969.3|45949.3|45969.3|45949.3|0
1728300440000|2024-10-07 11:27:20|45970.4|45950.4|45972.9|45952.9|45972.9|45952.9|45969.3|45949.3|3
1728300450000|2024-10-07 11:27:30|45974.3|45954.3|45974.3|45954.3|45975.4|45955.4|45974.3|45954.3|12
1728300460000|2024-10-07 11:27:40|45972.9|45952.9|45972.9|45952.9|45972.9|45952.9|45972.9|45952.9|0
1728300470000|2024-10-07 11:27:50|45974.3|45954.3|45976.8|45956.8|45976.8|45956.8|45972.9|45952.9|0
1728300480000|2024-10-07 11:28:00|45974.3|45954.3|45971.8|45951.8|45974.3|45954.3|45971.8|45951.8|7
1728300490000|2024-10-07 11:28:10|45972.9|45952.9|45966.8|45946.8|45974.3|45954.3|45966.8|45946.8|5
1728300500000|2024-10-07 11:28:20|45965.6|45945.6|45965.6|45945.6|45965.6|45945.6|45964.5|45944.5|5
1728300510000|2024-10-07 11:28:30|45967|45947|45965.6|45945.6|45967|45947|45965.6|45945.6|3
1728300520000|2024-10-07 11:28:40|45966.8|45946.8|45959|45939|45966.8|45946.8|45959|45939|2
1728300530000|2024-10-07 11:28:50|45957.9|45937.9|45956.8|45936.8|45957.9|45937.9|45956.8|45936.8|2
1728300540000|2024-10-07 11:29:00|45959.3|45939.3|45952.9|45932.9|45959.3|45939.3|45949|45929|7
1728300550000|2024-10-07 11:29:10|45949|45929|45946.8|45926.8|45949.3|45929.3|45945.6|45925.6|4
1728300560000|2024-10-07 11:29:20|45945.6|45925.6|45939.3|45919.3|45945.6|45925.6|45939.3|45919.3|5
1728300570000|2024-10-07 11:29:30|45938.1|45918.1|45939.3|45919.3|45939.3|45919.3|45936.8|45916.8|2
1728300580000|2024-10-07 11:29:40|45935.6|45915.6|45935.6|45915.6|45935.6|45915.6|45935.6|45915.6|2
1728300590000|2024-10-07 11:29:50|45938.1|45918.1|45927|45907|45939.3|45919.3|45927|45907|10
1728300600000|2024-10-07 11:30:00|45925.6|45905.6|45930.6|45910.6|45930.6|45910.6|45925.6|45905.6|10
1728300610000|2024-10-07 11:30:10|45931.8|45911.8|45929.3|45909.3|45931.8|45911.8|45929.3|45909.3|2
1728300620000|2024-10-07 11:30:20|45927.9|45907.9|45925.6|45905.6|45927.9|45907.9|45925.6|45905.6|4
1728300640000|2024-10-07 11:30:40|45926.8|45906.8|45922.9|45902.9|45926.8|45906.8|45922.9|45902.9|2
1728300650000|2024-10-07 11:30:50|45921.5|45901.5|45919|45899|45921.5|45901.5|45919|45899|5
1728300660000|2024-10-07 11:31:00|45920.4|45900.4|45930.4|45910.4|45930.4|45910.4|45919.3|45899.3|8
1728300670000|2024-10-07 11:31:10|45931.8|45911.8|45941.8|45921.8|45941.8|45921.8|45931.8|45911.8|3
1728300680000|2024-10-07 11:31:20|45942.9|45922.9|45945.4|45925.4|45945.4|45925.4|45942.9|45922.9|0
1728300690000|2024-10-07 11:31:30|45949.3|45929.3|45948.1|45928.1|45949.3|45929.3|45948.1|45928.1|3
1728300700000|2024-10-07 11:31:40|45945.6|45925.6|45944.3|45924.3|45946.8|45926.8|45941.8|45921.8|3
1728300710000|2024-10-07 11:31:50|45946.8|45926.8|45948.1|45928.1|45949.3|45929.3|45945.4|45925.4|6
1728300720000|2024-10-07 11:32:00|45949.3|45929.3|45951.8|45931.8|45951.8|45931.8|45946.8|45926.8|11
1728300740000|2024-10-07 11:32:20|||||||||7
1728300750000|2024-10-07 11:32:30|45953.1|45933.1|45956.8|45936.8|45957.9|45937.9|45953.1|45933.1|6
1728300760000|2024-10-07 11:32:40|45959.3|45939.3|45965.6|45945.6|45969.5|45949.5|45959.3|45939.3|5
1728300770000|2024-10-07 11:32:50|45962.9|45942.9|45961.8|45941.8|45962.9|45942.9|45961.8|45941.8|3
1728300780000|2024-10-07 11:33:00|45959.3|45939.3|45956.8|45936.8|45961.8|45941.8|45956.8|45936.8|1
1728300790000|2024-10-07 11:33:10|45959.3|45939.3|45960.6|45940.6|45961.8|45941.8|45959.3|45939.3|3
1728300800000|2024-10-07 11:33:20|45959.3|45939.3|45956.8|45936.8|45959.3|45939.3|45956.8|45936.8|1
1728300810000|2024-10-07 11:33:30|45959.3|45939.3|45951.8|45931.8|45960.6|45940.6|45949.3|45929.3|8
1728300820000|2024-10-07 11:33:40|45952.9|45932.9|45956.8|45936.8|45956.8|45936.8|45951.8|45931.8|2
1728300830000|2024-10-07 11:33:50|45958.1|45938.1|45963.1|45943.1|45964.5|45944.5|45958.1|45938.1|0
1728300840000|2024-10-07 11:34:00|45961.8|45941.8|45962.9|45942.9|45964.3|45944.3|45960.6|45940.6|7
1728300850000|2024-10-07 11:34:10|45961.8|45941.8|45954.3|45934.3|45966.8|45946.8|45954.3|45934.3|7
1728300860000|2024-10-07 11:34:20|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|0
1728300870000|2024-10-07 11:34:30|45952.9|45932.9|45946.8|45926.8|45952.9|45932.9|45942.9|45922.9|6
1728300880000|2024-10-07 11:34:40|45945.6|45925.6|45943.2|45923.2|45945.6|45925.6|45936.8|45916.8|17
1728300890000|2024-10-07 11:34:50|45941.8|45921.8|45945.4|45925.4|45945.4|45925.4|45941.8|45921.8|4
1728300900000|2024-10-07 11:35:00|45946.8|45926.8|45936.8|45916.8|45949.3|45929.3|45936.8|45916.8|16
1728300910000|2024-10-07 11:35:10|45935.7|45915.7|45934.3|45914.3|45935.7|45915.7|45931.8|45911.8|9
1728300920000|2024-10-07 11:35:20|45936.8|45916.8|45932.9|45912.9|45941.8|45921.8|45929|45909|11
1728300930000|2024-10-07 11:35:30|45934.3|45914.3|45941.8|45921.8|45941.8|45921.8|45934.3|45914.3|3
1728300940000|2024-10-07 11:35:40|45940.4|45920.4|45936.8|45916.8|45940.4|45920.4|45936.8|45916.8|2
1728300950000|2024-10-07 11:35:50|45939.3|45919.3|45939.3|45919.3|45939.3|45919.3|45939.3|45919.3|0
1728300960000|2024-10-07 11:36:00|||||||||4
1728300970000|2024-10-07 11:36:10|45940.4|45920.4|45942.9|45922.9|45942.9|45922.9|45939.3|45919.3|8
1728300980000|2024-10-07 11:36:20|45941.8|45921.8|45941.8|45921.8|45942.9|45922.9|45937.9|45917.9|3
1728300990000|2024-10-07 11:36:30|45940.7|45920.7|45937.9|45917.9|45940.7|45920.7|45937.9|45917.9|13
1728301000000|2024-10-07 11:36:40|45936.8|45916.8|45939.3|45919.3|45939.3|45919.3|45935.7|45915.7|2
1728301010000|2024-10-07 11:36:50|||||||||3
1728301020000|2024-10-07 11:37:00|45940.4|45920.4|45940.4|45920.4|45940.4|45920.4|45940.4|45920.4|1
1728301030000|2024-10-07 11:37:10|45941.8|45921.8|45945.7|45925.7|45946.8|45926.8|45941.8|45921.8|11
1728301040000|2024-10-07 11:37:20|45944.3|45924.3|45946.8|45926.8|45946.8|45926.8|45944.3|45924.3|2
1728301050000|2024-10-07 11:37:30|45945.7|45925.7|45947.9|45927.9|45947.9|45927.9|45944.3|45924.3|1
1728301060000|2024-10-07 11:37:40|45949.3|45929.3|45947.9|45927.9|45949.3|45929.3|45946.8|45926.8|3
1728301070000|2024-10-07 11:37:50|45945.7|45925.7|45949.3|45929.3|45950.7|45930.7|45945.7|45925.7|3
1728301080000|2024-10-07 11:38:00|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|0
1728301090000|2024-10-07 11:38:10|45946.8|45926.8|45945.7|45925.7|45946.8|45926.8|45945.7|45925.7|2
1728301100000|2024-10-07 11:38:20|45946.8|45926.8|45939.3|45919.3|45946.8|45926.8|45939.3|45919.3|1
1728301110000|2024-10-07 11:38:30|45937.9|45917.9|45939.3|45919.3|45939.3|45919.3|45936.8|45916.8|3
1728301120000|2024-10-07 11:38:40|45940.7|45920.7|45939.3|45919.3|45940.7|45920.7|45939.3|45919.3|2
1728301130000|2024-10-07 11:38:50|45940.4|45920.4|45941.8|45921.8|45944.3|45924.3|45940.4|45920.4|0
1728301140000|2024-10-07 11:39:00|45944.3|45924.3|45955.7|45935.7|45955.7|45935.7|45944.3|45924.3|2
1728301150000|2024-10-07 11:39:10|45957|45937|45965.7|45945.7|45967|45947|45957|45937|3
1728301160000|2024-10-07 11:39:20|45967|45947|45976.8|45956.8|45978.2|45958.2|45967|45947|11
1728301170000|2024-10-07 11:39:30|45979.3|45959.3|45980.7|45960.7|45983.2|45963.2|45976.8|45956.8|3
1728301180000|2024-10-07 11:39:40|45981.8|45961.8|45990.7|45970.7|45991.8|45971.8|45980.7|45960.7|6
1728301190000|2024-10-07 11:39:50|45989.3|45969.3|45991.8|45971.8|45991.8|45971.8|45989.3|45969.3|8
1728301200000|2024-10-07 11:40:00|45993.2|45973.2|45992.9|45972.9|45996.8|45976.8|45989|45969|8
1728301210000|2024-10-07 11:40:10|45994.3|45974.3|46003.2|45983.2|46003.2|45983.2|45994.3|45974.3|6
1728301220000|2024-10-07 11:40:20|46001.8|45981.8|46001.8|45981.8|46001.8|45981.8|46001.8|45981.8|0
1728301230000|2024-10-07 11:40:30|46004.3|45984.3|45999.3|45979.3|46004.3|45984.3|45998.2|45978.2|5
1728301240000|2024-10-07 11:40:40|45997.9|45977.9|45994.3|45974.3|46000.7|45980.7|45994.3|45974.3|13
1728301250000|2024-10-07 11:40:50|45991.8|45971.8|45986.8|45966.8|45993.2|45973.2|45986.8|45966.8|1
1728301260000|2024-10-07 11:41:00|45985.4|45965.4|45974.3|45954.3|45986.8|45966.8|45974.3|45954.3|5
1728301270000|2024-10-07 11:41:10|45972.9|45952.9|45976.8|45956.8|45976.8|45956.8|45971.8|45951.8|8
1728301290000|2024-10-07 11:41:30|45980.7|45960.7|45991.8|45971.8|45991.8|45971.8|45980.7|45960.7|8
1728301300000|2024-10-07 11:41:40|45993.2|45973.2|45994.3|45974.3|45994.3|45974.3|45993.2|45973.2|7
1728301310000|2024-10-07 11:41:50|45993.2|45973.2|45994.3|45974.3|45994.3|45974.3|45993.2|45973.2|0
1728301320000|2024-10-07 11:42:00|45995.7|45975.7|45991.8|45971.8|45995.7|45975.7|45991.8|45971.8|12
1728301330000|2024-10-07 11:42:10|45992.9|45972.9|45991.8|45971.8|45994.3|45974.3|45990.7|45970.7|4
1728301340000|2024-10-07 11:42:20|45994.3|45974.3|45994.3|45974.3|45994.3|45974.3|45994.3|45974.3|2
1728301350000|2024-10-07 11:42:30|45995.7|45975.7|45999.3|45979.3|46000.7|45980.7|45995.7|45975.7|6
1728301360000|2024-10-07 11:42:40|46000.7|45980.7|45999.3|45979.3|46000.7|45980.7|45999.3|45979.3|6
1728301370000|2024-10-07 11:42:50|45996.8|45976.8|45995.7|45975.7|45996.8|45976.8|45995.7|45975.7|4
1728301380000|2024-10-07 11:43:00|45994.5|45974.5|45991.8|45971.8|45994.5|45974.5|45990.7|45970.7|1
1728301390000|2024-10-07 11:43:10|45994.3|45974.3|45994.3|45974.3|45994.3|45974.3|45991.8|45971.8|1
1728301400000|2024-10-07 11:43:20|45992.9|45972.9|45991.8|45971.8|45992.9|45972.9|45991.8|45971.8|2
1728301410000|2024-10-07 11:43:30|45990.7|45970.7|45989.3|45969.3|45990.7|45970.7|45989.3|45969.3|0
1728301420000|2024-10-07 11:43:40|45986.8|45966.8|45986.8|45966.8|45989.3|45969.3|45986.8|45966.8|1
1728301430000|2024-10-07 11:43:50|||||||||3
1728301440000|2024-10-07 11:44:00|||||||||2
1728301450000|2024-10-07 11:44:10|45984.3|45964.3|45984.3|45964.3|45984.3|45964.3|45984.3|45964.3|2
1728301460000|2024-10-07 11:44:20|45983.2|45963.2|45981.8|45961.8|45983.2|45963.2|45981.8|45961.8|6
1728301470000|2024-10-07 11:44:30|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|0
1728301480000|2024-10-07 11:44:40|45981.8|45961.8|45981.8|45961.8|45981.8|45961.8|45980.7|45960.7|0
1728301490000|2024-10-07 11:44:50|||||||||1
1728301500000|2024-10-07 11:45:00|45984.3|45964.3|45985.7|45965.7|45985.7|45965.7|45981.8|45961.8|3
1728301510000|2024-10-07 11:45:10|45986.8|45966.8|45990.7|45970.7|45990.7|45970.7|45986.8|45966.8|1
1728301520000|2024-10-07 11:45:20|45991.8|45971.8|45994.3|45974.3|45994.3|45974.3|45990.7|45970.7|7
1728301530000|2024-10-07 11:45:30|45992.9|45972.9|45991.8|45971.8|45992.9|45972.9|45991.8|45971.8|1
1728301540000|2024-10-07 11:45:40|45990.7|45970.7|45988.2|45968.2|45990.7|45970.7|45988.2|45968.2|2
1728301550000|2024-10-07 11:45:50|45986.8|45966.8|45984.3|45964.3|45986.8|45966.8|45984.3|45964.3|0
1728301560000|2024-10-07 11:46:00|45982.9|45962.9|45981.8|45961.8|45985.7|45965.7|45980.7|45960.7|0
1728301570000|2024-10-07 11:46:10|45984.6|45964.6|45985.7|45965.7|45985.7|45965.7|45984.3|45964.3|3
1728301580000|2024-10-07 11:46:20|45984.3|45964.3|45980.7|45960.7|45984.3|45964.3|45980.7|45960.7|1
1728301590000|2024-10-07 11:46:30|45979.3|45959.3|45979.6|45959.6|45980.7|45960.7|45976.8|45956.8|10
1728301600000|2024-10-07 11:46:40|45980.7|45960.7|45981.8|45961.8|45981.8|45961.8|45980.7|45960.7|0
1728301610000|2024-10-07 11:46:50|||||||||1
1728301620000|2024-10-07 11:47:00|45982.9|45962.9|45980.7|45960.7|45982.9|45962.9|45980.7|45960.7|1
1728301630000|2024-10-07 11:47:10|45977.9|45957.9|45974.3|45954.3|45977.9|45957.9|45974.3|45954.3|9
1728301640000|2024-10-07 11:47:20|45975.7|45955.7|45970.7|45950.7|45975.7|45955.7|45970.7|45950.7|1
1728301650000|2024-10-07 11:47:30|45971.8|45951.8|45969.3|45949.3|45971.8|45951.8|45967.9|45947.9|2
1728301660000|2024-10-07 11:47:40|45971.8|45951.8|45971.8|45951.8|45971.8|45951.8|45969.3|45949.3|12
1728301670000|2024-10-07 11:47:50|||||||||1
1728301680000|2024-10-07 11:48:00|45972.9|45952.9|45962.9|45942.9|45972.9|45952.9|45962.9|45942.9|10
1728301690000|2024-10-07 11:48:10|45964.3|45944.3|45955.7|45935.7|45964.3|45944.3|45955.7|45935.7|7
1728301700000|2024-10-07 11:48:20|45954.6|45934.6|45954.6|45934.6|45955.7|45935.7|45954.6|45934.6|1
1728301710000|2024-10-07 11:48:30|45955.7|45935.7|45954.3|45934.3|45955.7|45935.7|45954.3|45934.3|1
1728301720000|2024-10-07 11:48:40|45952.9|45932.9|45955.4|45935.4|45955.4|45935.4|45952.9|45932.9|2
1728301730000|2024-10-07 11:48:50|45951.8|45931.8|45944.3|45924.3|45951.8|45931.8|45944.3|45924.3|5
1728301740000|2024-10-07 11:49:00|45945.7|45925.7|45940.7|45920.7|45945.7|45925.7|45940.7|45920.7|1
1728301750000|2024-10-07 11:49:10|45941.8|45921.8|45939.3|45919.3|45944.3|45924.3|45939.3|45919.3|2
1728301760000|2024-10-07 11:49:20|45936.8|45916.8|45935.7|45915.7|45936.8|45916.8|45935.7|45915.7|3
1728301770000|2024-10-07 11:49:30|45936.8|45916.8|45939.3|45919.3|45939.3|45919.3|45935.4|45915.4|11
1728301780000|2024-10-07 11:49:40|45934.3|45914.3|45930.7|45910.7|45934.3|45914.3|45930.7|45910.7|3
1728301790000|2024-10-07 11:49:50|45929.3|45909.3|45926.6|45906.6|45929.3|45909.3|45925.4|45905.4|4
1728301800000|2024-10-07 11:50:00|45925.4|45905.4|45924.3|45904.3|45926.6|45906.6|45921.8|45901.8|5
1728301810000|2024-10-07 11:50:10|45923.2|45903.2|45920.7|45900.7|45923.2|45903.2|45920.7|45900.7|7
1728301820000|2024-10-07 11:50:20|45921.8|45901.8|45930.7|45910.7|45930.7|45910.7|45920.7|45900.7|4
1728301830000|2024-10-07 11:50:30|45931.8|45911.8|45934.3|45914.3|45934.3|45914.3|45930.7|45910.7|1
1728301850000|2024-10-07 11:50:50|45935.4|45915.4|45945.7|45925.7|45946.8|45926.8|45934.3|45914.3|8
1728301860000|2024-10-07 11:51:00|45946.8|45926.8|45954.6|45934.6|45954.6|45934.6|45946.8|45926.8|10
1728301870000|2024-10-07 11:51:10|45955.7|45935.7|45958.2|45938.2|45958.2|45938.2|45955.7|45935.7|5
1728301880000|2024-10-07 11:51:20|45955.7|45935.7|45955.7|45935.7|45960.7|45940.7|45955.7|45935.7|0
1728301890000|2024-10-07 11:51:30|45958.4|45938.4|45960.7|45940.7|45960.7|45940.7|45958.4|45938.4|6
1728301900000|2024-10-07 11:51:40|45964.6|45944.6|45964.6|45944.6|45964.6|45944.6|45960.7|45940.7|1
1728301910000|2024-10-07 11:51:50|45963.2|45943.2|45960.7|45940.7|45963.2|45943.2|45960.7|45940.7|1
1728301920000|2024-10-07 11:52:00|45961.8|45941.8|45965.7|45945.7|45967.1|45947.1|45961.8|45941.8|3
1728301930000|2024-10-07 11:52:10|45966.8|45946.8|45970.7|45950.7|45970.7|45950.7|45966.8|45946.8|8
1728301940000|2024-10-07 11:52:20|45973.2|45953.2|45973.2|45953.2|45973.2|45953.2|45973.2|45953.2|0
1728301950000|2024-10-07 11:52:30|45975.7|45955.7|45980.7|45960.7|45980.7|45960.7|45975.7|45955.7|3
1728301960000|2024-10-07 11:52:40|||||||||2
1728301970000|2024-10-07 11:52:50|45979.3|45959.3|45978|45958|45980.7|45960.7|45978|45958|3
1728301980000|2024-10-07 11:53:00|45975.7|45955.7|45975.7|45955.7|45975.7|45955.7|45974.3|45954.3|0
1728301990000|2024-10-07 11:53:10|45973|45953|45971.8|45951.8|45974.3|45954.3|45970.7|45950.7|1
1728302000000|2024-10-07 11:53:20|45970.7|45950.7|45975.7|45955.7|45975.7|45955.7|45966.8|45946.8|2
1728302010000|2024-10-07 11:53:30|45973.2|45953.2|45971.8|45951.8|45973.2|45953.2|45971.8|45951.8|0
1728302020000|2024-10-07 11:53:40|45975.7|45955.7|45964.3|45944.3|45975.7|45955.7|45964.3|45944.3|5
1728302030000|2024-10-07 11:53:50|45961.8|45941.8|45956.8|45936.8|45961.8|45941.8|45955.5|45935.5|12
1728302040000|2024-10-07 11:54:00|45960.7|45940.7|45954.3|45934.3|45961.8|45941.8|45954.3|45934.3|37
1728302050000|2024-10-07 11:54:10|45956.6|45936.6|45961.8|45941.8|45961.8|45941.8|45956.6|45936.6|20
1728302060000|2024-10-07 11:54:20|45963|45943|45955.5|45935.5|45963|45943|45955.5|45935.5|4
1728302070000|2024-10-07 11:54:30|45954.3|45934.3|45945.7|45925.7|45954.3|45934.3|45945.7|45925.7|10
1728302080000|2024-10-07 11:54:40|45941.8|45921.8|45939.3|45919.3|45941.8|45921.8|45939.3|45919.3|1
1728302090000|2024-10-07 11:54:50|45938.2|45918.2|45939.3|45919.3|45939.3|45919.3|45936.8|45916.8|4
1728302100000|2024-10-07 11:55:00|45938|45918|45931.8|45911.8|45938|45918|45930.7|45910.7|13
1728302110000|2024-10-07 11:55:10|45933.2|45913.2|45935.7|45915.7|45935.7|45915.7|45933.2|45913.2|4
1728302120000|2024-10-07 11:55:20|45936.8|45916.8|45934.3|45914.3|45938.2|45918.2|45933.2|45913.2|3
1728302130000|2024-10-07 11:55:30|45933.2|45913.2|45926.8|45906.8|45933.2|45913.2|45926.8|45906.8|27
1728302140000|2024-10-07 11:55:40|45924.1|45904.1|45925.7|45905.7|45925.7|45905.7|45920.5|45900.5|64
1728302150000|2024-10-07 11:55:50|45926.8|45906.8|45928.2|45908.2|45928.2|45908.2|45926.8|45906.8|18
1728302160000|2024-10-07 11:56:00|45929.3|45909.3|45931.8|45911.8|45931.8|45911.8|45926.8|45906.8|3
1728302170000|2024-10-07 11:56:10|45930.7|45910.7|45930.7|45910.7|45930.7|45910.7|45930.7|45910.7|8
1728302180000|2024-10-07 11:56:20|45931.8|45911.8|45928.2|45908.2|45934.3|45914.3|45928.2|45908.2|15
1728302190000|2024-10-07 11:56:30|45929.3|45909.3|45929.3|45909.3|45929.3|45909.3|45928.2|45908.2|2
1728302200000|2024-10-07 11:56:40|45925.7|45905.7|45923.2|45903.2|45925.7|45905.7|45923.2|45903.2|1
1728302210000|2024-10-07 11:56:50|45924.6|45904.6|45920.7|45900.7|45925.7|45905.7|45920.7|45900.7|1
1728302220000|2024-10-07 11:57:00|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|45919.3|45899.3|2
1728302230000|2024-10-07 11:57:10|45916.8|45896.8|45914.3|45894.3|45916.8|45896.8|45913|45893|10
1728302240000|2024-10-07 11:57:20|45915.5|45895.5|45916.8|45896.8|45919.3|45899.3|45915.5|45895.5|19
1728302250000|2024-10-07 11:57:30|45918|45898|45914.3|45894.3|45919.3|45899.3|45914.3|45894.3|18
1728302260000|2024-10-07 11:57:40|45913|45893|45911.8|45891.8|45913|45893|45911.8|45891.8|4
1728302270000|2024-10-07 11:57:50|45913.2|45893.2|45914.3|45894.3|45916.8|45896.8|45913.2|45893.2|16
1728302280000|2024-10-07 11:58:00|45915.7|45895.7|45908|45888|45916.8|45896.8|45908|45888|9
1728302290000|2024-10-07 11:58:10|45896.8|45876.8|45894.3|45874.3|45896.8|45876.8|45894.3|45874.3|3
1728302300000|2024-10-07 11:58:20|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|1
1728302310000|2024-10-07 11:58:30|||||||||3
1728302320000|2024-10-07 11:58:40|45899.3|45879.3|45896.8|45876.8|45899.3|45879.3|45896.8|45876.8|0
1728302330000|2024-10-07 11:58:50|45898.2|45878.2|45896.8|45876.8|45899.3|45879.3|45896.8|45876.8|12
1728302340000|2024-10-07 11:59:00|45895.7|45875.7|45895.7|45875.7|45895.7|45875.7|45895.7|45875.7|1
1728302350000|2024-10-07 11:59:10|||||||||2
1728302360000|2024-10-07 11:59:20|45890.7|45870.7|45894.3|45874.3|45894.3|45874.3|45890.7|45870.7|20
1728302370000|2024-10-07 11:59:30|45896.8|45876.8|45896.8|45876.8|45899.3|45879.3|45896.8|45876.8|11
1728302380000|2024-10-07 11:59:40|45895.7|45875.7|45891.8|45871.8|45895.7|45875.7|45891.8|45871.8|0
1728302390000|2024-10-07 11:59:50|||||||||1
1728302400000|2024-10-07 12:00:00|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|3
1728302410000|2024-10-07 12:00:10|45890.5|45870.5|45894.3|45874.3|45896.8|45876.8|45890.5|45870.5|8
1728302420000|2024-10-07 12:00:20|45895.5|45875.5|45895.5|45875.5|45901.8|45881.8|45895.5|45875.5|35
1728302430000|2024-10-07 12:00:30|45898|45878|45894.3|45874.3|45898|45878|45894.3|45874.3|3
1728302440000|2024-10-07 12:00:40|45889.3|45869.3|45888.2|45868.2|45889.3|45869.3|45885.7|45865.7|11
1728302450000|2024-10-07 12:00:50|45889.3|45869.3|45886.8|45866.8|45889.3|45869.3|45886.8|45866.8|3
1728302460000|2024-10-07 12:01:00|45886.6|45866.6|45890.2|45870.2|45890.2|45870.2|45884.3|45864.3|12
1728302470000|2024-10-07 12:01:10|45891.6|45871.6|45893|45873|45893|45873|45891.6|45871.6|3
1728302480000|2024-10-07 12:01:20|45889.1|45869.1|45886.6|45866.6|45889.1|45869.1|45886.6|45866.6|7
1728302490000|2024-10-07 12:01:30|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|4
1728302500000|2024-10-07 12:01:40|45891.6|45871.6|45890.5|45870.5|45891.6|45871.6|45890.5|45870.5|2
1728302510000|2024-10-07 12:01:50|45891.6|45871.6|45886.6|45866.6|45894.1|45874.1|45885.5|45865.5|7
1728302520000|2024-10-07 12:02:00|45884.1|45864.1|45874.1|45854.1|45884.1|45864.1|45874.1|45854.1|13
1728302530000|2024-10-07 12:02:10|45870.5|45850.5|45868|45848|45871.6|45851.6|45868|45848|3
1728302540000|2024-10-07 12:02:20|45869.1|45849.1|45875.5|45855.5|45875.5|45855.5|45869.1|45849.1|8
1728302550000|2024-10-07 12:02:30|45873|45853|45871.6|45851.6|45875.5|45855.5|45871.6|45851.6|5
1728302560000|2024-10-07 12:02:40|45870.5|45850.5|45866.6|45846.6|45871.6|45851.6|45866.6|45846.6|11
1728302570000|2024-10-07 12:02:50|45869.1|45849.1|45877.7|45857.7|45877.7|45857.7|45869.1|45849.1|4
1728302580000|2024-10-07 12:03:00|45875.2|45855.2|45878|45858|45881.6|45861.6|45875.2|45855.2|2
1728302590000|2024-10-07 12:03:10|45879.1|45859.1|45880.2|45860.2|45881.6|45861.6|45879.1|45859.1|9
1728302600000|2024-10-07 12:03:20|45881.6|45861.6|45878.9|45858.9|45881.6|45861.6|45877.7|45857.7|2
1728302620000|2024-10-07 12:03:40|45883|45863|45885.2|45865.2|45885.2|45865.2|45883|45863|8
1728302630000|2024-10-07 12:03:50|45886.6|45866.6|45884.1|45864.1|45888.9|45868.9|45884.1|45864.1|16
1728302640000|2024-10-07 12:04:00|45883|45863|45883|45863|45883|45863|45883|45863|0
1728302650000|2024-10-07 12:04:10|45884.1|45864.1|45880.5|45860.5|45884.1|45864.1|45879.1|45859.1|1
1728302660000|2024-10-07 12:04:20|45880.2|45860.2|45881.6|45861.6|45884.1|45864.1|45879.1|45859.1|8
1728302670000|2024-10-07 12:04:30|45880.2|45860.2|45884.1|45864.1|45884.1|45864.1|45876.6|45856.6|0
1728302680000|2024-10-07 12:04:40|45885.5|45865.5|45886.6|45866.6|45886.6|45866.6|45885.2|45865.2|1
1728302690000|2024-10-07 12:04:50|45885.5|45865.5|45886.6|45866.6|45886.6|45866.6|45884.1|45864.1|9
1728302700000|2024-10-07 12:05:00|45885.5|45865.5|45886.6|45866.6|45886.6|45866.6|45885.5|45865.5|2
1728302710000|2024-10-07 12:05:10|45885.5|45865.5|45884.4|45864.4|45885.5|45865.5|45883|45863|0
1728302720000|2024-10-07 12:05:20|45885.5|45865.5|45891.6|45871.6|45893|45873|45885.5|45865.5|26
1728302730000|2024-10-07 12:05:30|45895.2|45875.2|45895.2|45875.2|45898|45878|45894.1|45874.1|24
1728302740000|2024-10-07 12:05:40|45893.9|45873.9|45895.2|45875.2|45895.2|45875.2|45892.7|45872.7|1
1728302750000|2024-10-07 12:05:50|45896.6|45876.6|45905.2|45885.2|45906.6|45886.6|45896.6|45876.6|16
1728302760000|2024-10-07 12:06:00|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|7
1728302770000|2024-10-07 12:06:10|45910.2|45890.2|45906.6|45886.6|45910.2|45890.2|45906.6|45886.6|10
1728302780000|2024-10-07 12:06:20|45905.2|45885.2|45894.1|45874.1|45905.2|45885.2|45894.1|45874.1|20
1728302790000|2024-10-07 12:06:30|45891.6|45871.6|45889.1|45869.1|45891.6|45871.6|45889.1|45869.1|1
1728302800000|2024-10-07 12:06:40|45888|45868|45891.6|45871.6|45891.6|45871.6|45886.6|45866.6|4
1728302820000|2024-10-07 12:07:00|45894.1|45874.1|45894.1|45874.1|45895.2|45875.2|45894.1|45874.1|7
1728302830000|2024-10-07 12:07:10|45891.6|45871.6|45888|45868|45891.6|45871.6|45888|45868|3
1728302840000|2024-10-07 12:07:20|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45888|45868|0
1728302850000|2024-10-07 12:07:30|45891.6|45871.6|45893|45873|45893|45873|45891.6|45871.6|2
1728302860000|2024-10-07 12:07:40|45894.1|45874.1|45897.7|45877.7|45900.2|45880.2|45894.1|45874.1|5
1728302870000|2024-10-07 12:07:50|45900.3|45880.3|45894.1|45874.1|45901.6|45881.6|45892.8|45872.8|13
1728302880000|2024-10-07 12:08:00|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|2
1728302890000|2024-10-07 12:08:10|45894.1|45874.1|45896.6|45876.6|45896.6|45876.6|45893|45873|9
1728302900000|2024-10-07 12:08:20|45899.1|45879.1|45901.9|45881.9|45903|45883|45899.1|45879.1|11
1728302910000|2024-10-07 12:08:30|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|45899.1|45879.1|0
1728302920000|2024-10-07 12:08:40|45898|45878|45896.6|45876.6|45898|45878|45896.6|45876.6|3
1728302930000|2024-10-07 12:08:50|||||||||2
1728302940000|2024-10-07 12:09:00|45895.5|45875.5|45893|45873|45896.6|45876.6|45891.6|45871.6|10
1728302950000|2024-10-07 12:09:10|45894.1|45874.1|45889.1|45869.1|45894.1|45874.1|45889.1|45869.1|3
1728302960000|2024-10-07 12:09:20|45890.3|45870.3|45881.4|45861.4|45890.3|45870.3|45881.4|45861.4|7
1728302970000|2024-10-07 12:09:30|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|0
1728302980000|2024-10-07 12:09:40|45877.8|45857.8|45871.6|45851.6|45878.9|45858.9|45871.6|45851.6|6
1728302990000|2024-10-07 12:09:50|45869.1|45849.1|45878|45858|45878|45858|45869.1|45849.1|15
1728303000000|2024-10-07 12:10:00|45876.6|45856.6|45873|45853|45876.6|45856.6|45866.6|45846.6|37
1728303010000|2024-10-07 12:10:10|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|2
1728303020000|2024-10-07 12:10:20|45881.6|45861.6|45886.6|45866.6|45888|45868|45881.6|45861.6|16
1728303030000|2024-10-07 12:10:30|45884.1|45864.1|45883|45863|45884.1|45864.1|45881.6|45861.6|14
1728303040000|2024-10-07 12:10:40|45884.1|45864.1|45881.6|45861.6|45884.1|45864.1|45881.6|45861.6|3
1728303050000|2024-10-07 12:10:50|45879.1|45859.1|45861.6|45841.6|45879.1|45859.1|45861.6|45841.6|5
1728303060000|2024-10-07 12:11:00|45862.8|45842.8|45861.6|45841.6|45862.8|45842.8|45860.3|45840.3|9
1728303070000|2024-10-07 12:11:10|45860.3|45840.3|45859.1|45839.1|45860.3|45840.3|45856.6|45836.6|12
1728303080000|2024-10-07 12:11:20|45860.3|45840.3|45859.1|45839.1|45864.1|45844.1|45859.1|45839.1|7
1728303090000|2024-10-07 12:11:30|45860.3|45840.3|45860.3|45840.3|45860.3|45840.3|45859.1|45839.1|4
1728303100000|2024-10-07 12:11:40|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|3
1728303110000|2024-10-07 12:11:50|45863|45843|45859.4|45839.4|45863|45843|45859.4|45839.4|4
1728303120000|2024-10-07 12:12:00|45858|45838|45855.5|45835.5|45858|45838|45855.5|45835.5|6
1728303130000|2024-10-07 12:12:10|45854.1|45834.1|45848|45828|45854.1|45834.1|45848|45828|8
1728303140000|2024-10-07 12:12:20|45850.5|45830.5|45848|45828|45850.5|45830.5|45848|45828|2
1728303150000|2024-10-07 12:12:30|45846.6|45826.6|45846.6|45826.6|45848|45828|45843|45823|22
1728303160000|2024-10-07 12:12:40|45848|45828|45850.5|45830.5|45850.5|45830.5|45848|45828|1
1728303170000|2024-10-07 12:12:50|45851.6|45831.6|45846.6|45826.6|45851.6|45831.6|45846.6|45826.6|2
1728303180000|2024-10-07 12:13:00|45845.5|45825.5|45844.1|45824.1|45846.6|45826.6|45844.1|45824.1|8
1728303190000|2024-10-07 12:13:10|45845.5|45825.5|45843|45823|45846.6|45826.6|45843|45823|6
1728303200000|2024-10-07 12:13:20|45844.4|45824.4|45848|45828|45848|45828|45844.4|45824.4|1
1728303210000|2024-10-07 12:13:30|45849.4|45829.4|45850.5|45830.5|45851.6|45831.6|45848|45828|3
1728303220000|2024-10-07 12:13:40|45851.6|45831.6|45843|45823|45851.6|45831.6|45843|45823|14
1728303230000|2024-10-07 12:13:50|45841.6|45821.6|45840.5|45820.5|45841.6|45821.6|45840.5|45820.5|4
1728303240000|2024-10-07 12:14:00|45841.9|45821.9|45845.5|45825.5|45845.5|45825.5|45841.9|45821.9|21
1728303250000|2024-10-07 12:14:10|45846.6|45826.6|45855.5|45835.5|45855.5|45835.5|45846.6|45826.6|32
1728303260000|2024-10-07 12:14:20|45856.6|45836.6|45858|45838|45861.6|45841.6|45856.6|45836.6|10
1728303270000|2024-10-07 12:14:30|45856.6|45836.6|45860.5|45840.5|45860.5|45840.5|45856.6|45836.6|13
1728303280000|2024-10-07 12:14:40|45859.4|45839.4|45860.3|45840.3|45861.6|45841.6|45859.1|45839.1|10
1728303290000|2024-10-07 12:14:50|45859.1|45839.1|45852.5|45832.5|45861.6|45841.6|45852.5|45832.5|7
1728303300000|2024-10-07 12:15:00|45851.4|45831.4|45845.3|45825.3|45851.4|45831.4|45845.3|45825.3|5
1728303310000|2024-10-07 12:15:10|45844.1|45824.1|45846.6|45826.6|45846.6|45826.6|45842.8|45822.8|1
1728303320000|2024-10-07 12:15:20|45841.6|45821.6|45846.6|45826.6|45846.6|45826.6|45841.6|45821.6|3
1728303340000|2024-10-07 12:15:40|45845.5|45825.5|45843|45823|45845.5|45825.5|45843|45823|7
1728303350000|2024-10-07 12:15:50|45841.6|45821.6|45839.1|45819.1|45841.6|45821.6|45839.1|45819.1|7
1728303360000|2024-10-07 12:16:00|45838|45818|45836.6|45816.6|45838|45818|45836.6|45816.6|4
1728303370000|2024-10-07 12:16:10|45838|45818|45836.6|45816.6|45838|45818|45836.6|45816.6|7
1728303390000|2024-10-07 12:16:30|45838|45818|45841.6|45821.6|45841.6|45821.6|45838|45818|8
1728303400000|2024-10-07 12:16:40|45840.3|45820.3|45839.1|45819.1|45840.3|45820.3|45836.6|45816.6|3
1728303410000|2024-10-07 12:16:50|45838|45818|45839.1|45819.1|45841.6|45821.6|45836.6|45816.6|1
1728303420000|2024-10-07 12:17:00|45840.5|45820.5|45849.1|45829.1|45851.6|45831.6|45840.5|45820.5|17
1728303430000|2024-10-07 12:17:10|45850.5|45830.5|45846.6|45826.6|45851.6|45831.6|45846.6|45826.6|9
1728303440000|2024-10-07 12:17:20|45845.3|45825.3|45844.1|45824.1|45845.3|45825.3|45844.1|45824.1|4
1728303450000|2024-10-07 12:17:30|45842.8|45822.8|45839.1|45819.1|45842.8|45822.8|45839.1|45819.1|5
1728303460000|2024-10-07 12:17:40|45836.6|45816.6|45838|45818|45838|45818|45836.6|45816.6|15
1728303470000|2024-10-07 12:17:50|45836.6|45816.6|45836.6|45816.6|45838|45818|45835.5|45815.5|21
1728303480000|2024-10-07 12:18:00|45838|45818|45838|45818|45838|45818|45838|45818|32
1728303490000|2024-10-07 12:18:10|45839.4|45819.4|45839.4|45819.4|45839.4|45819.4|45839.4|45819.4|4
1728303500000|2024-10-07 12:18:20|45838|45818|45843|45823|45843|45823|45838|45818|4
1728303520000|2024-10-07 12:18:40|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|0
1728303530000|2024-10-07 12:18:50|45843|45823|45846.7|45826.7|45846.7|45826.7|45843|45823|7
1728303540000|2024-10-07 12:19:00|45841.7|45821.7|45839.2|45819.2|45841.7|45821.7|45839.2|45819.2|11
1728303550000|2024-10-07 12:19:10|45838|45818|45828|45808|45838|45818|45828|45808|83
1728303560000|2024-10-07 12:19:20|45829.2|45809.2|45825.3|45805.3|45829.2|45809.2|45825.3|45805.3|4
1728303570000|2024-10-07 12:19:30|45826.7|45806.7|45823.9|45803.9|45827.8|45807.8|45823.9|45803.9|7
1728303580000|2024-10-07 12:19:40|45822.8|45802.8|45821.4|45801.4|45822.8|45802.8|45821.4|45801.4|12
1728303590000|2024-10-07 12:19:50|45822.5|45802.5|45823.9|45803.9|45823.9|45803.9|45820|45800|9
1728303600000|2024-10-07 12:20:00|45822.5|45802.5|45823.9|45803.9|45823.9|45803.9|45821.7|45801.7|23
1728303610000|2024-10-07 12:20:10|45825.5|45805.5|45824.4|45804.4|45826.7|45806.7|45824.4|45804.4|60
1728303620000|2024-10-07 12:20:20|45821.7|45801.7|45819.2|45799.2|45821.7|45801.7|45819.2|45799.2|5
1728303630000|2024-10-07 12:20:30|45816.7|45796.7|45808|45788|45816.7|45796.7|45806.7|45786.7|13
1728303640000|2024-10-07 12:20:40|45806.7|45786.7|45805.5|45785.5|45806.7|45786.7|45805.5|45785.5|5
1728303650000|2024-10-07 12:20:50|45804.2|45784.2|45798|45778|45804.2|45784.2|45798|45778|4
1728303660000|2024-10-07 12:21:00|45799.2|45779.2|45804.2|45784.2|45804.2|45784.2|45798|45778|9
1728303670000|2024-10-07 12:21:10|45803|45783|45806.7|45786.7|45806.7|45786.7|45803|45783|3
1728303680000|2024-10-07 12:21:20|45804.2|45784.2|45794.4|45774.4|45804.2|45784.2|45794.4|45774.4|19
1728303690000|2024-10-07 12:21:30|45793|45773|45791.7|45771.7|45793|45773|45784.2|45764.2|20
1728303700000|2024-10-07 12:21:40|45794.2|45774.2|45796.7|45776.7|45796.7|45776.7|45791.7|45771.7|8
1728303710000|2024-10-07 12:21:50|45795.3|45775.3|45796.7|45776.7|45798|45778|45795.3|45775.3|14
1728303720000|2024-10-07 12:22:00|45799.2|45779.2|45798|45778|45799.2|45779.2|45798|45778|6
1728303730000|2024-10-07 12:22:10|45796.7|45776.7|45796.7|45776.7|45799.2|45779.2|45796.7|45776.7|2
1728303740000|2024-10-07 12:22:20|45795.3|45775.3|45796.7|45776.7|45796.7|45776.7|45795.3|45775.3|9
1728303750000|2024-10-07 12:22:30|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|1
1728303760000|2024-10-07 12:22:40|45801.7|45781.7|45804.2|45784.2|45804.2|45784.2|45801.7|45781.7|10
1728303770000|2024-10-07 12:22:50|45805.3|45785.3|45798.9|45778.9|45806.7|45786.7|45797.8|45777.8|9
1728303780000|2024-10-07 12:23:00|45795|45775|45796.4|45776.4|45798.9|45778.9|45795|45775|3
1728303790000|2024-10-07 12:23:10|45797.5|45777.5|45796.4|45776.4|45797.5|45777.5|45793.9|45773.9|11
1728303800000|2024-10-07 12:23:20|45795.3|45775.3|45773.9|45753.9|45795.3|45775.3|45773.9|45753.9|8
1728303810000|2024-10-07 12:23:30|45771.4|45751.4|45770.3|45750.3|45771.7|45751.7|45770.3|45750.3|2
1728303820000|2024-10-07 12:23:40|45768.9|45748.9|45773.9|45753.9|45773.9|45753.9|45768.9|45748.9|10
1728303830000|2024-10-07 12:23:50|45776.4|45756.4|45781.7|45761.7|45781.7|45761.7|45776.4|45756.4|9
1728303840000|2024-10-07 12:24:00|45780.3|45760.3|45780.3|45760.3|45783.9|45763.9|45780.3|45760.3|5
1728303850000|2024-10-07 12:24:10|45779.2|45759.2|45780.3|45760.3|45780.3|45760.3|45779.2|45759.2|4
1728303860000|2024-10-07 12:24:20|45770.1|45750.1|45770.3|45750.3|45771.4|45751.4|45767.6|45747.6|27
1728303870000|2024-10-07 12:24:30|45771.4|45751.4|45770.3|45750.3|45771.4|45751.4|45768.9|45748.9|0
1728303880000|2024-10-07 12:24:40|45773.9|45753.9|45778.9|45758.9|45778.9|45758.9|45772.8|45752.8|7
1728303890000|2024-10-07 12:24:50|45780.3|45760.3|45783.9|45763.9|45783.9|45763.9|45780.3|45760.3|9
1728303900000|2024-10-07 12:25:00|45786.4|45766.4|45786.4|45766.4|45786.4|45766.4|45783.9|45763.9|5
1728303910000|2024-10-07 12:25:10|45788.9|45768.9|45788.9|45768.9|45788.9|45768.9|45783.9|45763.9|5
1728303930000|2024-10-07 12:25:30|45790.3|45770.3|45793.9|45773.9|45793.9|45773.9|45788.9|45768.9|22
1728303940000|2024-10-07 12:25:40|45796.4|45776.4|45795.1|45775.1|45796.4|45776.4|45793.9|45773.9|5
1728303950000|2024-10-07 12:25:50|45793.9|45773.9|45791.4|45771.4|45793.9|45773.9|45788.9|45768.9|2
1728303960000|2024-10-07 12:26:00|45790.1|45770.1|45773.9|45753.9|45790.1|45770.1|45773.9|45753.9|13
1728303970000|2024-10-07 12:26:10|45772.6|45752.6|45771.4|45751.4|45773.9|45753.9|45771.4|45751.4|3
1728303980000|2024-10-07 12:26:20|45773.9|45753.9|45770.3|45750.3|45773.9|45753.9|45768.9|45748.9|3
1728303990000|2024-10-07 12:26:30|45771.4|45751.4|45771.4|45751.4|45771.4|45751.4|45770.1|45750.1|0
1728304000000|2024-10-07 12:26:40|45770.3|45750.3|45773.9|45753.9|45773.9|45753.9|45770.3|45750.3|1
1728304010000|2024-10-07 12:26:50|45770.3|45750.3|45768.9|45748.9|45770.3|45750.3|45768.9|45748.9|2
1728304020000|2024-10-07 12:27:00|||||||||3
1728304030000|2024-10-07 12:27:10|45767.8|45747.8|45762.6|45742.6|45767.8|45747.8|45762.6|45742.6|3
1728304040000|2024-10-07 12:27:20|||||||||1
1728304050000|2024-10-07 12:27:30|45761.2|45741.2|45761.4|45741.4|45762.6|45742.6|45758.9|45738.9|6
1728304070000|2024-10-07 12:27:50|45756.4|45736.4|45750.1|45730.1|45756.4|45736.4|45750.1|45730.1|22
1728304080000|2024-10-07 12:28:00|45747.6|45727.6|45746.2|45726.2|45747.6|45727.6|45746.2|45726.2|1
1728304090000|2024-10-07 12:28:10|45747.6|45727.6|45757.6|45737.6|45758.9|45738.9|45747.6|45727.6|24
1728304100000|2024-10-07 12:28:20|45756.4|45736.4|45753.9|45733.9|45756.4|45736.4|45753.9|45733.9|7
1728304110000|2024-10-07 12:28:30|45751.4|45731.4|45753.9|45733.9|45753.9|45733.9|45751.4|45731.4|1
1728304120000|2024-10-07 12:28:40|45752.6|45732.6|45753.9|45733.9|45753.9|45733.9|45751.4|45731.4|3
1728304140000|2024-10-07 12:29:00|45755.3|45735.3|45758.9|45738.9|45758.9|45738.9|45755.3|45735.3|2
1728304150000|2024-10-07 12:29:10|45760.3|45740.3|45760.3|45740.3|45760.3|45740.3|45758.9|45738.9|0
1728304160000|2024-10-07 12:29:20|45760.1|45740.1|45758.9|45738.9|45760.3|45740.3|45758.9|45738.9|11
1728304170000|2024-10-07 12:29:30|45757.6|45737.6|45758.9|45738.9|45758.9|45738.9|45753.9|45733.9|8
1728304180000|2024-10-07 12:29:40|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|45757.6|45737.6|2
1728304190000|2024-10-07 12:29:50|45758.9|45738.9|45757.6|45737.6|45758.9|45738.9|45756.4|45736.4|1
1728304200000|2024-10-07 12:30:00|45756.4|45736.4|45748.9|45728.9|45756.4|45736.4|45748.9|45728.9|7
1728304210000|2024-10-07 12:30:10|45747.6|45727.6|45748.9|45728.9|45748.9|45728.9|45745.1|45725.1|12
1728304220000|2024-10-07 12:30:20|45747.6|45727.6|45746.4|45726.4|45747.6|45727.6|45746.4|45726.4|2
1728304230000|2024-10-07 12:30:30|45743.9|45723.9|45746.4|45726.4|45748.9|45728.9|45743.9|45723.9|7
1728304240000|2024-10-07 12:30:40|45745.3|45725.3|45745.3|45725.3|45745.3|45725.3|45745.3|45725.3|2
1728304250000|2024-10-07 12:30:50|45744.2|45724.2|45748.9|45728.9|45748.9|45728.9|45743.9|45723.9|10
1728304260000|2024-10-07 12:31:00|45743.9|45723.9|45738.9|45718.9|45743.9|45723.9|45737.6|45717.6|29
1728304270000|2024-10-07 12:31:10|45741.4|45721.4|45741.4|45721.4|45743.9|45723.9|45741.4|45721.4|20
1728304280000|2024-10-07 12:31:20|45740.1|45720.1|45743.9|45723.9|45743.9|45723.9|45740.1|45720.1|7
1728304290000|2024-10-07 12:31:30|45745.3|45725.3|45751.4|45731.4|45751.4|45731.4|45745.3|45725.3|8
1728304300000|2024-10-07 12:31:40|45752.8|45732.8|45748.9|45728.9|45753.9|45733.9|45748.9|45728.9|2
1728304310000|2024-10-07 12:31:50|45751.4|45731.4|45748.9|45728.9|45753.9|45733.9|45748.9|45728.9|5
1728304320000|2024-10-07 12:32:00|45750.3|45730.3|45751.4|45731.4|45751.4|45731.4|45748.9|45728.9|6
1728304330000|2024-10-07 12:32:10|45750.1|45730.1|45752.8|45732.8|45752.8|45732.8|45748.9|45728.9|5
1728304340000|2024-10-07 12:32:20|45753.9|45733.9|45753.9|45733.9|45756.4|45736.4|45753.9|45733.9|8
1728304350000|2024-10-07 12:32:30|45752.8|45732.8|45753.9|45733.9|45753.9|45733.9|45752.8|45732.8|3
1728304360000|2024-10-07 12:32:40|||||||||2
1728304370000|2024-10-07 12:32:50|45758.9|45738.9|45766.4|45746.4|45766.4|45746.4|45758.9|45738.9|16
1728304380000|2024-10-07 12:33:00|45767.8|45747.8|45768.9|45748.9|45768.9|45748.9|45766.4|45746.4|17
1728304390000|2024-10-07 12:33:10|45767.6|45747.6|45768.9|45748.9|45768.9|45748.9|45763.9|45743.9|9
1728304400000|2024-10-07 12:33:20|45766.4|45746.4|45763.9|45743.9|45768.9|45748.9|45763.9|45743.9|6
1728304410000|2024-10-07 12:33:30|45765.3|45745.3|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|7
1728304420000|2024-10-07 12:33:40|45763.9|45743.9|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|5
1728304430000|2024-10-07 12:33:50|45763.9|45743.9|45763.9|45743.9|45768.9|45748.9|45763.9|45743.9|3
1728304450000|2024-10-07 12:34:10|45762.8|45742.8|45762.8|45742.8|45763.9|45743.9|45762.8|45742.8|5
1728304460000|2024-10-07 12:34:20|45763.9|45743.9|45764|45744|45764|45744|45762.8|45742.8|1
1728304470000|2024-10-07 12:34:30|45762.6|45742.6|45760.1|45740.1|45764|45744|45760.1|45740.1|1
1728304480000|2024-10-07 12:34:40|45762.6|45742.6|45759|45739|45762.6|45742.6|45759|45739|0
1728304490000|2024-10-07 12:34:50|45761.5|45741.5|45761.5|45741.5|45764|45744|45760.1|45740.1|1
1728304500000|2024-10-07 12:35:00|45762.6|45742.6|45759|45739|45764|45744|45759|45739|5
1728304520000|2024-10-07 12:35:20|45761.5|45741.5|45754|45734|45764|45744|45754|45734|12
1728304530000|2024-10-07 12:35:30|45752.6|45732.6|45744|45724|45752.6|45732.6|45744|45724|0
1728304540000|2024-10-07 12:35:40|45742.8|45722.8|45727.6|45707.6|45742.8|45722.8|45727.6|45707.6|9
1728304550000|2024-10-07 12:35:50|45724|45704|45716.2|45696.2|45724|45704|45716.2|45696.2|29
1728304560000|2024-10-07 12:36:00|||||||||3
1728304570000|2024-10-07 12:36:10|45715.1|45695.1|45711.2|45691.2|45715.1|45695.1|45711.2|45691.2|5
1728304580000|2024-10-07 12:36:20|45710.1|45690.1|45711.2|45691.2|45711.2|45691.2|45710.1|45690.1|3
1728304590000|2024-10-07 12:36:30|45715.1|45695.1|45726.5|45706.5|45726.5|45706.5|45715.1|45695.1|15
1728304600000|2024-10-07 12:36:40|45725.1|45705.1|45724|45704|45725.1|45705.1|45722.8|45702.8|13
1728304610000|2024-10-07 12:36:50|45721.5|45701.5|45716.5|45696.5|45721.5|45701.5|45715.1|45695.1|8
1728304620000|2024-10-07 12:37:00|45715.1|45695.1|45712.6|45692.6|45720.1|45700.1|45712.6|45692.6|27
1728304630000|2024-10-07 12:37:10|45710.1|45690.1|45707.6|45687.6|45710.1|45690.1|45707.6|45687.6|10
1728304640000|2024-10-07 12:37:20|45705.1|45685.1|45702.6|45682.6|45705.1|45685.1|45702.6|45682.6|7
1728304650000|2024-10-07 12:37:30|45698.7|45678.7|45698.7|45678.7|45701.2|45681.2|45697.3|45677.3|3
1728304660000|2024-10-07 12:37:40|45700.1|45680.1|45707.6|45687.6|45708.7|45688.7|45699.8|45679.8|13
1728304670000|2024-10-07 12:37:50|45709|45689|45714|45694|45714|45694|45709|45689|13
1728304680000|2024-10-07 12:38:00|45712.6|45692.6|45707.6|45687.6|45714|45694|45707.6|45687.6|4
1728304690000|2024-10-07 12:38:10|45706.2|45686.2|45701.5|45681.5|45706.2|45686.2|45701.5|45681.5|3
1728304700000|2024-10-07 12:38:20|45699|45679|45698.7|45678.7|45699|45679|45694|45674|17
1728304710000|2024-10-07 12:38:30|45697.3|45677.3|45702.6|45682.6|45702.6|45682.6|45697.3|45677.3|11
1728304720000|2024-10-07 12:38:40|45704|45684|45702.6|45682.6|45705.1|45685.1|45700.1|45680.1|4
1728304730000|2024-10-07 12:38:50|45700.1|45680.1|45696.5|45676.5|45700.1|45680.1|45696.5|45676.5|6
1728304740000|2024-10-07 12:39:00|45697.8|45677.8|45707.6|45687.6|45709|45689|45697.8|45677.8|6
1728304750000|2024-10-07 12:39:10|45709|45689|45710.1|45690.1|45711.5|45691.5|45709|45689|17
1728304760000|2024-10-07 12:39:20|45711.2|45691.2|45716.2|45696.2|45716.2|45696.2|45711.2|45691.2|6
1728304770000|2024-10-07 12:39:30|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|45719.9|45699.9|8
1728304780000|2024-10-07 12:39:40|45719.9|45699.9|45721.2|45701.2|45721.2|45701.2|45717.4|45697.4|2
1728304790000|2024-10-07 12:39:50|45719.9|45699.9|45721.2|45701.2|45721.2|45701.2|45718.7|45698.7|0
1728304800000|2024-10-07 12:40:00|45719.9|45699.9|45716.2|45696.2|45719.9|45699.9|45713.7|45693.7|7
1728304810000|2024-10-07 12:40:10|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|6
1728304820000|2024-10-07 12:40:20|45717.4|45697.4|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|15
1728304830000|2024-10-07 12:40:30|45722.4|45702.4|45724|45704|45724.9|45704.9|45722.4|45702.4|7
1728304840000|2024-10-07 12:40:40|45725.1|45705.1|45733.7|45713.7|45733.7|45713.7|45725.1|45705.1|14
1728304850000|2024-10-07 12:40:50|45736.2|45716.2|45739.9|45719.9|45739.9|45719.9|45733.7|45713.7|27
1728304860000|2024-10-07 12:41:00|45738.5|45718.5|45741.2|45721.2|45741.2|45721.2|45738.5|45718.5|21
1728304870000|2024-10-07 12:41:10|||||||||2
1728304880000|2024-10-07 12:41:20|45739.9|45719.9|45736.2|45716.2|45739.9|45719.9|45736.2|45716.2|5
1728304890000|2024-10-07 12:41:30|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|2
1728304900000|2024-10-07 12:41:40|45740.1|45720.1|45738.7|45718.7|45741.2|45721.2|45738.7|45718.7|14
1728304910000|2024-10-07 12:41:50|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45733.7|45713.7|3
1728304920000|2024-10-07 12:42:00|45738.7|45718.7|45747.6|45727.6|45747.6|45727.6|45738.7|45718.7|11
1728304930000|2024-10-07 12:42:10|45750.1|45730.1|45751.2|45731.2|45753.7|45733.7|45748.7|45728.7|5
1728304940000|2024-10-07 12:42:20|45749.9|45729.9|45746.2|45726.2|45749.9|45729.9|45746.2|45726.2|11
1728304950000|2024-10-07 12:42:30|45748.7|45728.7|45743.7|45723.7|45748.7|45728.7|45743.7|45723.7|2
1728304970000|2024-10-07 12:42:50|45742.4|45722.4|45738.7|45718.7|45743.7|45723.7|45738.7|45718.7|4
1728304980000|2024-10-07 12:43:00|45741.2|45721.2|45741.2|45721.2|45742.6|45722.6|45741.2|45721.2|2
1728304990000|2024-10-07 12:43:10|45738.5|45718.5|45723.7|45703.7|45738.5|45718.5|45723.7|45703.7|5
1728305000000|2024-10-07 12:43:20|45722.4|45702.4|45722.4|45702.4|45724.9|45704.9|45722.4|45702.4|2
1728305010000|2024-10-07 12:43:30|45723.7|45703.7|45722.4|45702.4|45723.7|45703.7|45722.4|45702.4|3
1728305020000|2024-10-07 12:43:40|45724.9|45704.9|45722.4|45702.4|45724.9|45704.9|45722.4|45702.4|2
1728305030000|2024-10-07 12:43:50|45719.9|45699.9|45711.2|45691.2|45719.9|45699.9|45711.2|45691.2|6
1728305040000|2024-10-07 12:44:00|45709.9|45689.9|45708.7|45688.7|45711.2|45691.2|45707.4|45687.4|3
1728305050000|2024-10-07 12:44:10|45707.4|45687.4|45702.4|45682.4|45707.4|45687.4|45702.4|45682.4|16
1728305060000|2024-10-07 12:44:20|45697.4|45677.4|45688.5|45668.5|45697.4|45677.4|45688.5|45668.5|8
1728305070000|2024-10-07 12:44:30|45687.1|45667.1|45681.2|45661.2|45689.9|45669.9|45681.2|45661.2|8
1728305080000|2024-10-07 12:44:40|45682.6|45662.6|45681.2|45661.2|45683.7|45663.7|45681.2|45661.2|8
1728305090000|2024-10-07 12:44:50|45683.7|45663.7|45683.7|45663.7|45686.2|45666.2|45681.2|45661.2|3
1728305100000|2024-10-07 12:45:00|45686.2|45666.2|45696.2|45676.2|45697.6|45677.6|45682.6|45662.6|22
1728305110000|2024-10-07 12:45:10|45694.9|45674.9|45696.2|45676.2|45696.2|45676.2|45691.2|45671.2|76
1728305120000|2024-10-07 12:45:20|||||||||1
1728305130000|2024-10-07 12:45:30|45695.1|45675.1|45693.7|45673.7|45695.1|45675.1|45691.2|45671.2|11
1728305140000|2024-10-07 12:45:40|45692.4|45672.4|45691.2|45671.2|45692.4|45672.4|45691.2|45671.2|5
1728305150000|2024-10-07 12:45:50|||||||||4
1728305160000|2024-10-07 12:46:00|45684.9|45664.9|45681.2|45661.2|45684.9|45664.9|45681.2|45661.2|4
1728305170000|2024-10-07 12:46:10|45674.9|45654.9|45674.9|45654.9|45676.2|45656.2|45671.2|45651.2|11
1728305180000|2024-10-07 12:46:20|45673.7|45653.7|45676.2|45656.2|45676.2|45656.2|45672.4|45652.4|24
1728305190000|2024-10-07 12:46:30|45674.9|45654.9|45676.2|45656.2|45677.4|45657.4|45674.9|45654.9|15
1728305200000|2024-10-07 12:46:40|45677.6|45657.6|45688.7|45668.7|45688.7|45668.7|45676.2|45656.2|9
1728305210000|2024-10-07 12:46:50|45690.1|45670.1|45686.2|45666.2|45691.2|45671.2|45683.7|45663.7|13
1728305220000|2024-10-07 12:47:00|45683.7|45663.7|45678.7|45658.7|45686.2|45666.2|45676.2|45656.2|30
1728305230000|2024-10-07 12:47:10|45679.9|45659.9|45673.7|45653.7|45681.2|45661.2|45673.7|45653.7|6
1728305240000|2024-10-07 12:47:20|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45666.2|45646.2|11
1728305250000|2024-10-07 12:47:30|45670.1|45650.1|45673.7|45653.7|45673.7|45653.7|45670.1|45650.1|9
1728305260000|2024-10-07 12:47:40|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45672.6|45652.6|16
1728305270000|2024-10-07 12:47:50|||||||||4
1728305280000|2024-10-07 12:48:00|45673.7|45653.7|45676.2|45656.2|45676.2|45656.2|45672.4|45652.4|17
1728305290000|2024-10-07 12:48:10|||||||||2
1728305300000|2024-10-07 12:48:20|||||||||13
1728305310000|2024-10-07 12:48:30|45674.9|45654.9|45671.2|45651.2|45674.9|45654.9|45671.2|45651.2|7
1728305320000|2024-10-07 12:48:40|45667.6|45647.6|45663.7|45643.7|45668.7|45648.7|45663.7|45643.7|3
1728305330000|2024-10-07 12:48:50|45665.1|45645.1|45667.6|45647.6|45667.6|45647.6|45665.1|45645.1|11
1728305340000|2024-10-07 12:49:00|45666.2|45646.2|45671.2|45651.2|45671.2|45651.2|45666.2|45646.2|2
1728305350000|2024-10-07 12:49:10|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|1
1728305360000|2024-10-07 12:49:20|45667.6|45647.6|45668.7|45648.7|45668.7|45648.7|45667.6|45647.6|1
1728305370000|2024-10-07 12:49:30|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|0
1728305380000|2024-10-07 12:49:40|45666.3|45646.3|45663.8|45643.8|45668.8|45648.8|45663.8|45643.8|16
1728305390000|2024-10-07 12:49:50|45662.6|45642.6|45663.8|45643.8|45666.3|45646.3|45662.4|45642.4|7
1728305400000|2024-10-07 12:50:00|45666.3|45646.3|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|3
1728305410000|2024-10-07 12:50:10|45667.4|45647.4|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|3
1728305420000|2024-10-07 12:50:20|45667.4|45647.4|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|1
1728305430000|2024-10-07 12:50:30|45670.1|45650.1|45666.3|45646.3|45670.1|45650.1|45666.3|45646.3|8
1728305450000|2024-10-07 12:50:50|||||||||1
1728305460000|2024-10-07 12:51:00|45667.6|45647.6|45667.6|45647.6|45668.8|45648.8|45666.3|45646.3|5
1728305470000|2024-10-07 12:51:10|45668.8|45648.8|45668.8|45648.8|45670.1|45650.1|45666.3|45646.3|10
1728305480000|2024-10-07 12:51:20|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45666.3|45646.3|11
1728305490000|2024-10-07 12:51:30|45669.9|45649.9|45671.3|45651.3|45671.3|45651.3|45666.3|45646.3|4
1728305500000|2024-10-07 12:51:40|||||||||2
1728305510000|2024-10-07 12:51:50|45669.9|45649.9|45671.3|45651.3|45671.3|45651.3|45666.3|45646.3|9
1728305520000|2024-10-07 12:52:00|45667.4|45647.4|45667.6|45647.6|45668.8|45648.8|45666.3|45646.3|9
1728305530000|2024-10-07 12:52:10|45666.3|45646.3|45664.9|45644.9|45667.4|45647.4|45663.5|45643.5|50
1728305540000|2024-10-07 12:52:20|45667.4|45647.4|45664.9|45644.9|45668.5|45648.5|45664.9|45644.9|4
1728305550000|2024-10-07 12:52:30|45667.4|45647.4|45666|45646|45667.4|45647.4|45666|45646|3
1728305560000|2024-10-07 12:52:40|45664.9|45644.9|45667.4|45647.4|45667.4|45647.4|45664.9|45644.9|0
1728305570000|2024-10-07 12:52:50|45666|45646|45663.5|45643.5|45666|45646|45663.5|45643.5|8
1728305580000|2024-10-07 12:53:00|45664.9|45644.9|45658.5|45638.5|45664.9|45644.9|45654.9|45634.9|22
1728305590000|2024-10-07 12:53:10|45656|45636|45657.1|45637.1|45658.5|45638.5|45654.9|45634.9|4
1728305600000|2024-10-07 12:53:20|45656|45636|45658.5|45638.5|45658.5|45638.5|45654.9|45634.9|5
1728305610000|2024-10-07 12:53:30|45657.1|45637.1|45649.9|45629.9|45657.1|45637.1|45649.9|45629.9|21
1728305620000|2024-10-07 12:53:40|45652.4|45632.4|45648.5|45628.5|45652.4|45632.4|45648.5|45628.5|8
1728305630000|2024-10-07 12:53:50|45653.5|45633.5|45648.5|45628.5|45653.5|45633.5|45648.5|45628.5|7
1728305640000|2024-10-07 12:54:00|45647.1|45627.1|45638.5|45618.5|45647.1|45627.1|45638.5|45618.5|9
1728305650000|2024-10-07 12:54:10|45636|45616|45633.5|45613.5|45636|45616|45633.5|45613.5|11
1728305660000|2024-10-07 12:54:20|45628.5|45608.5|45618.5|45598.5|45628.5|45608.5|45618.5|45598.5|30
1728305670000|2024-10-07 12:54:30|45617.2|45597.2|45572.4|45552.4|45617.2|45597.2|45569.9|45549.9|46
1728305680000|2024-10-07 12:54:40|45573.5|45553.5|45593.5|45573.5|45593.5|45573.5|45573.5|45553.5|32
1728305690000|2024-10-07 12:54:50|45591|45571|45592.4|45572.4|45592.4|45572.4|45589.9|45569.9|23
1728305700000|2024-10-07 12:55:00|45597.4|45577.4|45607.2|45587.2|45607.2|45587.2|45597.4|45577.4|13
1728305710000|2024-10-07 12:55:10|45606|45586|45607.2|45587.2|45607.2|45587.2|45603.5|45583.5|12
1728305720000|2024-10-07 12:55:20|45605.8|45585.8|45607.2|45587.2|45607.2|45587.2|45603.5|45583.5|8
1728305730000|2024-10-07 12:55:30|45608.5|45588.5|45604.7|45584.7|45608.5|45588.5|45603.3|45583.3|15
1728305740000|2024-10-07 12:55:40|45603.5|45583.5|45603.5|45583.5|45607.2|45587.2|45603.5|45583.5|6
1728305750000|2024-10-07 12:55:50|45606|45586|45598.5|45578.5|45608.5|45588.5|45598.5|45578.5|12
1728305760000|2024-10-07 12:56:00|45600.8|45580.8|45602.2|45582.2|45603.5|45583.5|45599.7|45579.7|9
1728305770000|2024-10-07 12:56:10|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|4
1728305780000|2024-10-07 12:56:20|45597.2|45577.2|45588.5|45568.5|45598.5|45578.5|45588.5|45568.5|12
1728305790000|2024-10-07 12:56:30|45587.2|45567.2|45577.2|45557.2|45587.2|45567.2|45577.2|45557.2|12
1728305800000|2024-10-07 12:56:40|45576|45556|45572.2|45552.2|45577.2|45557.2|45571|45551|18
1728305810000|2024-10-07 12:56:50|45573.5|45553.5|45568.5|45548.5|45573.5|45553.5|45567.2|45547.2|33
1728305820000|2024-10-07 12:57:00|45567.2|45547.2|45563.5|45543.5|45568.5|45548.5|45562.2|45542.2|18
1728305830000|2024-10-07 12:57:10|45564.9|45544.9|45563.5|45543.5|45564.9|45544.9|45562.2|45542.2|21
1728305840000|2024-10-07 12:57:20|45562.2|45542.2|45563.5|45543.5|45563.5|45543.5|45558.3|45538.3|32
1728305850000|2024-10-07 12:57:30|45562.2|45542.2|45569.4|45549.4|45573|45553|45562.2|45542.2|23
1728305860000|2024-10-07 12:57:40|45568.3|45548.3|45583.3|45563.3|45583.3|45563.3|45568.3|45548.3|41
1728305870000|2024-10-07 12:57:50|45585.8|45565.8|45603.3|45583.3|45603.3|45583.3|45584.4|45564.4|25
1728305880000|2024-10-07 12:58:00|45606.9|45586.9|45596.9|45576.9|45606.9|45586.9|45596.9|45576.9|40
1728305890000|2024-10-07 12:58:10|45595.8|45575.8|45585.8|45565.8|45595.8|45575.8|45585.8|45565.8|9
1728305900000|2024-10-07 12:58:20|45586.9|45566.9|45579.4|45559.4|45586.9|45566.9|45579.4|45559.4|14
1728305910000|2024-10-07 12:58:30|45578.3|45558.3|45580.6|45560.6|45580.6|45560.6|45575.6|45555.6|14
1728305920000|2024-10-07 12:58:40|45581.9|45561.9|45585.8|45565.8|45585.8|45565.8|45580.6|45560.6|3
1728305930000|2024-10-07 12:58:50|45583.1|45563.1|45583.1|45563.1|45586.7|45566.7|45583.1|45563.1|2
1728305940000|2024-10-07 12:59:00|45585.3|45565.3|45586.7|45566.7|45586.7|45566.7|45584.2|45564.2|2
1728305950000|2024-10-07 12:59:10|45585.6|45565.6|45588.1|45568.1|45588.1|45568.1|45583.1|45563.1|22
1728305960000|2024-10-07 12:59:20|45586.7|45566.7|45585.8|45565.8|45588.1|45568.1|45583.1|45563.1|4
1728305970000|2024-10-07 12:59:30|45588.1|45568.1|45583.1|45563.1|45588.1|45568.1|45583.1|45563.1|5
1728305980000|2024-10-07 12:59:40|45584.4|45564.4|45585.8|45565.8|45585.8|45565.8|45581.7|45561.7|5
1728305990000|2024-10-07 12:59:50|45586.9|45566.9|45585.8|45565.8|45586.9|45566.9|45585.8|45565.8|14
1728306000000|2024-10-07 13:00:00|45587.2|45567.2|45610.8|45590.8|45610.8|45590.8|45585.8|45565.8|38
1728306010000|2024-10-07 13:00:10|45609.4|45589.4|45610.8|45590.8|45610.8|45590.8|45605.8|45585.8|4
1728306020000|2024-10-07 13:00:20|45606.9|45586.9|45620.8|45600.8|45620.8|45600.8|45605.8|45585.8|50
1728306030000|2024-10-07 13:00:30|45619.4|45599.4|45635.8|45615.8|45635.8|45615.8|45619.4|45599.4|40
1728306040000|2024-10-07 13:00:40|45634.7|45614.7|45623.1|45603.1|45634.7|45614.7|45623.1|45603.1|17
1728306050000|2024-10-07 13:00:50|45624.4|45604.4|45625.8|45605.8|45625.8|45605.8|45620.8|45600.8|4
1728306060000|2024-10-07 13:01:00|45624.4|45604.4|45623.3|45603.3|45625.8|45605.8|45620.8|45600.8|15
1728306070000|2024-10-07 13:01:10|45620.8|45600.8|45606.9|45586.9|45620.8|45600.8|45606.9|45586.9|12
1728306080000|2024-10-07 13:01:20|45605.6|45585.6|45604.4|45584.4|45605.8|45585.8|45603.3|45583.3|5
1728306090000|2024-10-07 13:01:30|45605.8|45585.8|45603.1|45583.1|45605.8|45585.8|45603.1|45583.1|1
1728306100000|2024-10-07 13:01:40|45600.8|45580.8|45614.4|45594.4|45614.4|45594.4|45599.4|45579.4|63
1728306110000|2024-10-07 13:01:50|45615.8|45595.8|45614.4|45594.4|45616.9|45596.9|45614.4|45594.4|5
1728306120000|2024-10-07 13:02:00|45611.9|45591.9|45610.8|45590.8|45614.4|45594.4|45610.8|45590.8|7
1728306130000|2024-10-07 13:02:10|45613.3|45593.3|45611.9|45591.9|45614.4|45594.4|45609.4|45589.4|12
1728306140000|2024-10-07 13:02:20|45609.4|45589.4|45601.9|45581.9|45609.4|45589.4|45601.9|45581.9|7
1728306150000|2024-10-07 13:02:30|45596.7|45576.7|45606.9|45586.9|45606.9|45586.9|45586.9|45566.9|33
1728306160000|2024-10-07 13:02:40|45605.8|45585.8|45605.8|45585.8|45606.9|45586.9|45604.4|45584.4|2
1728306170000|2024-10-07 13:02:50|45604.4|45584.4|45605.8|45585.8|45605.8|45585.8|45603.1|45583.1|2
1728306180000|2024-10-07 13:03:00|45604.4|45584.4|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|9
1728306190000|2024-10-07 13:03:10|45604.4|45584.4|45615.8|45595.8|45615.8|45595.8|45604.4|45584.4|32
1728306200000|2024-10-07 13:03:20|45616.9|45596.9|45614.4|45594.4|45616.9|45596.9|45614.4|45594.4|13
1728306210000|2024-10-07 13:03:30|45615.8|45595.8|45614.4|45594.4|45615.8|45595.8|45614.4|45594.4|2
1728306220000|2024-10-07 13:03:40|45615.8|45595.8|45618.1|45598.1|45618.1|45598.1|45615.8|45595.8|5
1728306230000|2024-10-07 13:03:50|45616.9|45596.9|45615.8|45595.8|45620.8|45600.8|45615.8|45595.8|3
1728306240000|2024-10-07 13:04:00|45617.2|45597.2|45621.9|45601.9|45621.9|45601.9|45615.8|45595.8|26
1728306250000|2024-10-07 13:04:10|45620.8|45600.8|45614.4|45594.4|45620.8|45600.8|45610.8|45590.8|9
1728306260000|2024-10-07 13:04:20|45615.8|45595.8|45615.8|45595.8|45615.8|45595.8|45615.8|45595.8|0
1728306270000|2024-10-07 13:04:30|45616.9|45596.9|45619.4|45599.4|45621.9|45601.9|45615.8|45595.8|23
1728306280000|2024-10-07 13:04:40|45620.8|45600.8|45619.4|45599.4|45620.8|45600.8|45615.8|45595.8|4
1728306290000|2024-10-07 13:04:50|45620.8|45600.8|45624.4|45604.4|45624.4|45604.4|45620.8|45600.8|9
1728306300000|2024-10-07 13:05:00|45620.8|45600.8|45620.6|45600.6|45626.9|45606.9|45620.6|45600.6|54
1728306310000|2024-10-07 13:05:10|45619.4|45599.4|45604.4|45584.4|45619.4|45599.4|45604.4|45584.4|7
1728306320000|2024-10-07 13:05:20|45605.8|45585.8|45615.8|45595.8|45615.8|45595.8|45604.4|45584.4|8
1728306330000|2024-10-07 13:05:30|45616.9|45596.9|45621.9|45601.9|45621.9|45601.9|45616.9|45596.9|7
1728306340000|2024-10-07 13:05:40|45620.8|45600.8|45624.7|45604.7|45624.7|45604.7|45620.8|45600.8|5
1728306350000|2024-10-07 13:05:50|45623.3|45603.3|45611.9|45591.9|45624.7|45604.7|45611.9|45591.9|34
1728306360000|2024-10-07 13:06:00|45615.8|45595.8|45615.8|45595.8|45616.9|45596.9|45614.4|45594.4|11
1728306370000|2024-10-07 13:06:10|45614.4|45594.4|45618.1|45598.1|45618.1|45598.1|45614.4|45594.4|1
1728306380000|2024-10-07 13:06:20|45616.9|45596.9|45620.8|45600.8|45625.8|45605.8|45616.9|45596.9|9
1728306390000|2024-10-07 13:06:30|45619.4|45599.4|45620.8|45600.8|45620.8|45600.8|45619.4|45599.4|1
1728306400000|2024-10-07 13:06:40|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|45619.4|45599.4|2
1728306410000|2024-10-07 13:06:50|45618.1|45598.1|45615.8|45595.8|45619.4|45599.4|45615.6|45595.6|10
1728306420000|2024-10-07 13:07:00|45614.4|45594.4|45595.8|45575.8|45614.4|45594.4|45595.8|45575.8|27
1728306430000|2024-10-07 13:07:10|45596.9|45576.9|45590.8|45570.8|45596.9|45576.9|45590.8|45570.8|14
1728306440000|2024-10-07 13:07:20|45589.4|45569.4|45597.2|45577.2|45598.6|45578.6|45589.4|45569.4|17
1728306450000|2024-10-07 13:07:30|45599.4|45579.4|45595.8|45575.8|45604.4|45584.4|45595.8|45575.8|22
1728306460000|2024-10-07 13:07:40|45594.4|45574.4|45575.8|45555.8|45594.4|45574.4|45575.8|45555.8|11
1728306470000|2024-10-07 13:07:50|45579.4|45559.4|45575.8|45555.8|45579.4|45559.4|45573.3|45553.3|13
1728306480000|2024-10-07 13:08:00|45578.3|45558.3|45578.1|45558.1|45580.8|45560.8|45575.8|45555.8|14
1728306490000|2024-10-07 13:08:10|45575.8|45555.8|45573.3|45553.3|45575.8|45555.8|45571.9|45551.9|1
1728306500000|2024-10-07 13:08:20|45570.8|45550.8|45564.4|45544.4|45570.8|45550.8|45564.4|45544.4|6
1728306510000|2024-10-07 13:08:30|45563.1|45543.1|45565.8|45545.8|45569.4|45549.4|45563.1|45543.1|12
1728306520000|2024-10-07 13:08:40|45569.5|45549.5|45575.8|45555.8|45575.8|45555.8|45569.5|45549.5|12
1728306530000|2024-10-07 13:08:50|||||||||3
1728306550000|2024-10-07 13:09:10|45577|45557|45579.7|45559.7|45579.7|45559.7|45575.8|45555.8|4
1728306560000|2024-10-07 13:09:20|45583.3|45563.3|45578.3|45558.3|45583.3|45563.3|45578.3|45558.3|3
1728306570000|2024-10-07 13:09:30|45579.5|45559.5|45570.8|45550.8|45579.5|45559.5|45570.8|45550.8|5
1728306580000|2024-10-07 13:09:40|45569.7|45549.7|45559.5|45539.5|45569.7|45549.7|45558.3|45538.3|31
1728306590000|2024-10-07 13:09:50|45560.8|45540.8|45573.3|45553.3|45573.3|45553.3|45560.8|45540.8|7
1728306600000|2024-10-07 13:10:00|45572|45552|45579.5|45559.5|45584.5|45564.5|45572|45552|11
1728306610000|2024-10-07 13:10:10|45580.8|45560.8|45584.5|45564.5|45584.5|45564.5|45579.5|45559.5|4
1728306620000|2024-10-07 13:10:20|45585.6|45565.6|45589.5|45569.5|45594.5|45574.5|45585.6|45565.6|8
1728306630000|2024-10-07 13:10:30|45588.3|45568.3|45590.8|45570.8|45590.8|45570.8|45588.3|45568.3|1
1728306640000|2024-10-07 13:10:40|45599.5|45579.5|45602.2|45582.2|45602.2|45582.2|45599.5|45579.5|18
1728306650000|2024-10-07 13:10:50|45603.3|45583.3|45604.5|45584.5|45605.8|45585.8|45600.8|45580.8|1
1728306660000|2024-10-07 13:11:00|45605.8|45585.8|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|4
1728306670000|2024-10-07 13:11:10|45597.2|45577.2|45589.5|45569.5|45600.8|45580.8|45589.5|45569.5|10
1728306680000|2024-10-07 13:11:20|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|45589.5|45569.5|3
1728306690000|2024-10-07 13:11:30|45593.3|45573.3|45593.3|45573.3|45595.8|45575.8|45593.3|45573.3|13
1728306700000|2024-10-07 13:11:40|45594.5|45574.5|45605.8|45585.8|45605.8|45585.8|45593.3|45573.3|15
1728306710000|2024-10-07 13:11:50|45604.5|45584.5|45595.8|45575.8|45604.5|45584.5|45594.5|45574.5|16
1728306720000|2024-10-07 13:12:00|45597.2|45577.2|45600.8|45580.8|45603.3|45583.3|45597.2|45577.2|45
1728306730000|2024-10-07 13:12:10|45603.3|45583.3|45600.8|45580.8|45603.3|45583.3|45600.8|45580.8|52
1728306740000|2024-10-07 13:12:20|45599.5|45579.5|45597.2|45577.2|45600.8|45580.8|45597.2|45577.2|16
1728306750000|2024-10-07 13:12:30|45595.8|45575.8|45600.8|45580.8|45600.8|45580.8|45595.8|45575.8|34
1728306760000|2024-10-07 13:12:40|45603.3|45583.3|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|40
1728306770000|2024-10-07 13:12:50|45599.7|45579.7|45598.6|45578.6|45600.8|45580.8|45595.8|45575.8|7
1728306780000|2024-10-07 13:13:00|45599.7|45579.7|45605.8|45585.8|45608.3|45588.3|45599.7|45579.7|30
1728306790000|2024-10-07 13:13:10|45607.2|45587.2|45610.8|45590.8|45610.8|45590.8|45607.2|45587.2|2
1728306810000|2024-10-07 13:13:30|45614.5|45594.5|45615.8|45595.8|45615.8|45595.8|45614.5|45594.5|32
1728306820000|2024-10-07 13:13:40|45617.2|45597.2|45643.6|45623.6|45643.6|45623.6|45617.2|45597.2|16
1728306830000|2024-10-07 13:13:50|45644.9|45624.9|45659.7|45639.7|45659.7|45639.7|45644.9|45624.9|21
1728306840000|2024-10-07 13:14:00|45661.1|45641.1|45664.9|45644.9|45666.1|45646.1|45659.9|45639.9|19
1728306850000|2024-10-07 13:14:10|45666.1|45646.1|45663.6|45643.6|45668.6|45648.6|45663.6|45643.6|34
1728306860000|2024-10-07 13:14:20|45668.6|45648.6|45668.6|45648.6|45668.6|45648.6|45668.6|45648.6|40
1728306870000|2024-10-07 13:14:30|45673.6|45653.6|45686.1|45666.1|45686.1|45666.1|45673.6|45653.6|11
1728306880000|2024-10-07 13:14:40|45684.7|45664.7|45688.6|45668.6|45688.6|45668.6|45683.6|45663.6|30
1728306890000|2024-10-07 13:14:50|45689.9|45669.9|45693.6|45673.6|45693.6|45673.6|45688.6|45668.6|19
1728306900000|2024-10-07 13:15:00|45683.6|45663.6|45688.6|45668.6|45691.1|45671.1|45683.6|45663.6|53
1728306910000|2024-10-07 13:15:10|45689.9|45669.9|45693.6|45673.6|45694.7|45674.7|45689.9|45669.9|17
1728306920000|2024-10-07 13:15:20|45694.9|45674.9|45698.6|45678.6|45698.6|45678.6|45694.7|45674.7|8
1728306930000|2024-10-07 13:15:30|45700|45680|45698.6|45678.6|45701.1|45681.1|45698.6|45678.6|28
1728306940000|2024-10-07 13:15:40|45696.1|45676.1|45691.1|45671.1|45696.1|45676.1|45688.6|45668.6|11
1728306950000|2024-10-07 13:15:50|45692.5|45672.5|45696.1|45676.1|45696.1|45676.1|45692.5|45672.5|3
1728306960000|2024-10-07 13:16:00|45697.5|45677.5|45687.2|45667.2|45698.6|45678.6|45687.2|45667.2|14
1728306970000|2024-10-07 13:16:10|45685.8|45665.8|45682.2|45662.2|45687.2|45667.2|45682.2|45662.2|3
1728306980000|2024-10-07 13:16:20|45683.6|45663.6|45691.3|45671.3|45691.3|45671.3|45683.6|45663.6|10
1728306990000|2024-10-07 13:16:30|45697.5|45677.5|45700.8|45680.8|45700.8|45680.8|45694.7|45674.7|9
1728307000000|2024-10-07 13:16:40|45699.5|45679.5|45698.3|45678.3|45699.5|45679.5|45698.3|45678.3|1
1728307010000|2024-10-07 13:16:50|45699.7|45679.7|45700.8|45680.8|45700.8|45680.8|45699.7|45679.7|12
1728307020000|2024-10-07 13:17:00|45697|45677|45690.8|45670.8|45697|45677|45690.8|45670.8|12
1728307030000|2024-10-07 13:17:10|45687.2|45667.2|45675.8|45655.8|45687.2|45667.2|45673.3|45653.3|8
1728307040000|2024-10-07 13:17:20|45673.3|45653.3|45679.7|45659.7|45679.7|45659.7|45673.3|45653.3|5
1728307050000|2024-10-07 13:17:30|45680.8|45660.8|45692.2|45672.2|45692.2|45672.2|45680.8|45660.8|6
1728307060000|2024-10-07 13:17:40|45691.1|45671.1|45689.7|45669.7|45692.2|45672.2|45689.7|45669.7|4
1728307070000|2024-10-07 13:17:50|45691.1|45671.1|45689.7|45669.7|45693.6|45673.6|45689.7|45669.7|8
1728307080000|2024-10-07 13:18:00|45692.2|45672.2|45696.1|45676.1|45696.1|45676.1|45692.2|45672.2|7
1728307090000|2024-10-07 13:18:10|45694.7|45674.7|45681.1|45661.1|45696.1|45676.1|45681.1|45661.1|9
1728307100000|2024-10-07 13:18:20|45680|45660|45678.6|45658.6|45682.5|45662.5|45678.6|45658.6|8
1728307110000|2024-10-07 13:18:30|45677.5|45657.5|45675.8|45655.8|45677.5|45657.5|45673.6|45653.6|10
1728307120000|2024-10-07 13:18:40|45674.7|45654.7|45678.6|45658.6|45678.6|45658.6|45673.6|45653.6|3
1728307130000|2024-10-07 13:18:50|45680|45660|45680|45660|45680|45660|45680|45660|4
1728307140000|2024-10-07 13:19:00|45678.6|45658.6|45689.7|45669.7|45689.7|45669.7|45678.6|45658.6|13
1728307150000|2024-10-07 13:19:10|45691.1|45671.1|45684.7|45664.7|45691.1|45671.1|45683.4|45663.4|6
1728307160000|2024-10-07 13:19:20|45687.2|45667.2|45688.6|45668.6|45688.6|45668.6|45687.2|45667.2|1
1728307170000|2024-10-07 13:19:30|45692.2|45672.2|45692.2|45672.2|45693.4|45673.4|45692.2|45672.2|2
1728307180000|2024-10-07 13:19:40|45693.6|45673.6|45694.7|45674.7|45698.6|45678.6|45693.6|45673.6|15
1728307190000|2024-10-07 13:19:50|45692.2|45672.2|45695.9|45675.9|45695.9|45675.9|45691.1|45671.1|6
1728307200000|2024-10-07 13:20:00|45694.7|45674.7|45694.7|45674.7|45698.6|45678.6|45694.7|45674.7|4
1728307210000|2024-10-07 13:20:10|45693.6|45673.6|45696.1|45676.1|45696.1|45676.1|45693.6|45673.6|1
1728307220000|2024-10-07 13:20:20|45698.6|45678.6|45692.2|45672.2|45698.6|45678.6|45690.9|45670.9|17
1728307230000|2024-10-07 13:20:30|45690.9|45670.9|45683.6|45663.6|45692.2|45672.2|45683.6|45663.6|5
1728307240000|2024-10-07 13:20:40|45682.2|45662.2|45678.6|45658.6|45683.6|45663.6|45678.6|45658.6|10
1728307250000|2024-10-07 13:20:50|45677.2|45657.2|45677.2|45657.2|45677.2|45657.2|45677.2|45657.2|9
1728307260000|2024-10-07 13:21:00|45678.6|45658.6|45670.9|45650.9|45679.7|45659.7|45670.9|45650.9|20
1728307270000|2024-10-07 13:21:10|45672.2|45652.2|45667.2|45647.2|45672.2|45652.2|45667.2|45647.2|0
1728307280000|2024-10-07 13:21:20|45665.9|45645.9|45669.7|45649.7|45671.1|45651.1|45665.9|45645.9|11
1728307290000|2024-10-07 13:21:30|45671.1|45651.1|45668.4|45648.4|45672.2|45652.2|45668.4|45648.4|6
1728307300000|2024-10-07 13:21:40|45669.7|45649.7|45645.9|45625.9|45672|45652|45644.5|45624.5|88
1728307310000|2024-10-07 13:21:50|45644.5|45624.5|45645.9|45625.9|45645.9|45625.9|45644.5|45624.5|2
1728307320000|2024-10-07 13:22:00|45644.5|45624.5|45620.6|45600.6|45644.5|45624.5|45620.6|45600.6|15
1728307330000|2024-10-07 13:22:10|45619.5|45599.5|45619.5|45599.5|45624.5|45604.5|45619.5|45599.5|15
1728307340000|2024-10-07 13:22:20|45614.5|45594.5|45612.2|45592.2|45614.5|45594.5|45605.9|45585.9|24
1728307350000|2024-10-07 13:22:30|45613.4|45593.4|45615.9|45595.9|45615.9|45595.9|45613.4|45593.4|41
1728307360000|2024-10-07 13:22:40|45614.5|45594.5|45615.9|45595.9|45615.9|45595.9|45613.4|45593.4|17
1728307370000|2024-10-07 13:22:50|45619.5|45599.5|45618.1|45598.1|45620.9|45600.9|45615.9|45595.9|12
1728307380000|2024-10-07 13:23:00|45615.9|45595.9|45620.9|45600.9|45620.9|45600.9|45615.9|45595.9|21
1728307390000|2024-10-07 13:23:10|45623.4|45603.4|45627.2|45607.2|45628.4|45608.4|45623.4|45603.4|15
1728307400000|2024-10-07 13:23:20|45625.9|45605.9|45630.9|45610.9|45630.9|45610.9|45625.9|45605.9|0
1728307410000|2024-10-07 13:23:30|45625.9|45605.9|45615.9|45595.9|45625.9|45605.9|45615.9|45595.9|5
1728307420000|2024-10-07 13:23:40|45620.9|45600.9|45618.4|45598.4|45620.9|45600.9|45618.4|45598.4|4
1728307430000|2024-10-07 13:23:50|45619.7|45599.7|45620.9|45600.9|45620.9|45600.9|45619.5|45599.5|3
1728307440000|2024-10-07 13:24:00|45619.7|45599.7|45620.9|45600.9|45620.9|45600.9|45618.4|45598.4|12
1728307450000|2024-10-07 13:24:10|45618.4|45598.4|45600.9|45580.9|45618.4|45598.4|45600.9|45580.9|17
1728307460000|2024-10-07 13:24:20|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|11
1728307470000|2024-10-07 13:24:30|45595.9|45575.9|45595.9|45575.9|45598.4|45578.4|45595.9|45575.9|2
1728307480000|2024-10-07 13:24:40|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|11
1728307490000|2024-10-07 13:24:50|45595.9|45575.9|45603.4|45583.4|45603.4|45583.4|45595.9|45575.9|10
1728307500000|2024-10-07 13:25:00|45604.7|45584.7|45603.4|45583.4|45604.7|45584.7|45603.4|45583.4|0
1728307510000|2024-10-07 13:25:10|45598.4|45578.4|45590.9|45570.9|45598.4|45578.4|45590.9|45570.9|7
1728307520000|2024-10-07 13:25:20|45589.5|45569.5|45590.9|45570.9|45590.9|45570.9|45589.5|45569.5|8
1728307530000|2024-10-07 13:25:30|45588.4|45568.4|45580.9|45560.9|45588.4|45568.4|45580.9|45560.9|10
1728307540000|2024-10-07 13:25:40|45578.4|45558.4|45572|45552|45578.4|45558.4|45572|45552|10
1728307550000|2024-10-07 13:25:50|45574.5|45554.5|45578.4|45558.4|45578.4|45558.4|45574.5|45554.5|13
1728307560000|2024-10-07 13:26:00|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|45573.4|45553.4|18
1728307570000|2024-10-07 13:26:10|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45570.9|45550.9|8
1728307580000|2024-10-07 13:26:20|45574.5|45554.5|45573.4|45553.4|45574.5|45554.5|45573.4|45553.4|2
1728307590000|2024-10-07 13:26:30|45570.9|45550.9|45574.5|45554.5|45574.5|45554.5|45570.9|45550.9|2
1728307600000|2024-10-07 13:26:40|45573.4|45553.4|45573.4|45553.4|45575.9|45555.9|45570.9|45550.9|3
1728307610000|2024-10-07 13:26:50|45574.5|45554.5|45583.4|45563.4|45590.9|45570.9|45574.5|45554.5|15
1728307620000|2024-10-07 13:27:00|45583.1|45563.1|45585.9|45565.9|45585.9|45565.9|45582.2|45562.2|12
1728307630000|2024-10-07 13:27:10|||||||||4
1728307640000|2024-10-07 13:27:20|45583.4|45563.4|45588.4|45568.4|45588.4|45568.4|45583.4|45563.4|3
1728307650000|2024-10-07 13:27:30|45590.9|45570.9|45605.9|45585.9|45605.9|45585.9|45590.9|45570.9|21
1728307660000|2024-10-07 13:27:40|45604.5|45584.5|45600.9|45580.9|45605.9|45585.9|45600.9|45580.9|4
1728307670000|2024-10-07 13:27:50|45599.5|45579.5|45600.9|45580.9|45600.9|45580.9|45599.5|45579.5|0
1728307680000|2024-10-07 13:28:00|45599.5|45579.5|45603.4|45583.4|45603.4|45583.4|45595.9|45575.9|5
1728307690000|2024-10-07 13:28:10|45602.2|45582.2|45598.4|45578.4|45602.2|45582.2|45598.4|45578.4|3
1728307700000|2024-10-07 13:28:20|45595.9|45575.9|45593.4|45573.4|45595.9|45575.9|45593.4|45573.4|4
1728307710000|2024-10-07 13:28:30|45595.9|45575.9|45593.4|45573.4|45595.9|45575.9|45593.4|45573.4|1
1728307720000|2024-10-07 13:28:40|45592.2|45572.2|45590.9|45570.9|45593.4|45573.4|45590.9|45570.9|1
1728307730000|2024-10-07 13:28:50|45592.2|45572.2|45590.9|45570.9|45595.9|45575.9|45590.9|45570.9|1
1728307740000|2024-10-07 13:29:00|||||||||2
1728307750000|2024-10-07 13:29:10|45592.2|45572.2|45593.4|45573.4|45593.4|45573.4|45590.9|45570.9|8
1728307760000|2024-10-07 13:29:20|45594.5|45574.5|45598.4|45578.4|45598.4|45578.4|45594.5|45574.5|3
1728307770000|2024-10-07 13:29:30|45597|45577|45582.2|45562.2|45598.4|45578.4|45580.9|45560.9|6
1728307780000|2024-10-07 13:29:40|45580.9|45560.9|45580.9|45560.9|45583.4|45563.4|45579.5|45559.5|10
1728307790000|2024-10-07 13:29:50|45583.4|45563.4|45587|45567|45589.5|45569.5|45583.4|45563.4|13
1728307800000|2024-10-07 13:30:00|45585.9|45565.9|45595.9|45575.9|45595.9|45575.9|45570.9|45550.9|46
1728307810000|2024-10-07 13:30:10|45597.3|45577.3|45597.3|45577.3|45602.3|45582.3|45595.9|45575.9|7
1728307820000|2024-10-07 13:30:20|45598.4|45578.4|45598.4|45578.4|45600.9|45580.9|45597|45577|5
1728307830000|2024-10-07 13:30:30|45599.5|45579.5|45600.9|45580.9|45600.9|45580.9|45593.4|45573.4|12
1728307840000|2024-10-07 13:30:40|45603.4|45583.4|45627.3|45607.3|45627.3|45607.3|45603.4|45583.4|22
1728307850000|2024-10-07 13:30:50|45625.9|45605.9|45613.4|45593.4|45630.9|45610.9|45613.4|45593.4|12
1728307860000|2024-10-07 13:31:00|45610.9|45590.9|45614.8|45594.8|45614.8|45594.8|45605.9|45585.9|20
1728307870000|2024-10-07 13:31:10|45617.3|45597.3|45619.5|45599.5|45619.5|45599.5|45615.9|45595.9|3
1728307880000|2024-10-07 13:31:20|45618.1|45598.1|45635.9|45615.9|45640.9|45620.9|45617.3|45597.3|28
1728307890000|2024-10-07 13:31:30|45633.4|45613.4|45630.9|45610.9|45635.9|45615.9|45629.5|45609.5|10
1728307900000|2024-10-07 13:31:40|45633.4|45613.4|45643.4|45623.4|45645.9|45625.9|45633.4|45613.4|9
1728307910000|2024-10-07 13:31:50|45644.5|45624.5|45643.4|45623.4|45645.9|45625.9|45638.4|45618.4|3
1728307920000|2024-10-07 13:32:00|45645.9|45625.9|45640.9|45620.9|45648.4|45628.4|45640.9|45620.9|8
1728307930000|2024-10-07 13:32:10|45638.1|45618.1|45632.3|45612.3|45638.1|45618.1|45630.9|45610.9|13
1728307940000|2024-10-07 13:32:20|45633.4|45613.4|45625.9|45605.9|45635.9|45615.9|45625.9|45605.9|7
1728307950000|2024-10-07 13:32:30|45624.5|45604.5|45620.9|45600.9|45625.9|45605.9|45620.9|45600.9|7
1728307960000|2024-10-07 13:32:40|45619.5|45599.5|45612|45592|45619.5|45599.5|45612|45592|13
1728307970000|2024-10-07 13:32:50|45610.6|45590.6|45609.5|45589.5|45610.6|45590.6|45605.9|45585.9|2
1728307980000|2024-10-07 13:33:00|45605.9|45585.9|45617.3|45597.3|45617.3|45597.3|45605.9|45585.9|8
1728307990000|2024-10-07 13:33:10|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45613.4|45593.4|5
1728308000000|2024-10-07 13:33:20|45614.5|45594.5|45608.4|45588.4|45615.9|45595.9|45605.9|45585.9|3
1728308010000|2024-10-07 13:33:30|45609.8|45589.8|45610.9|45590.9|45610.9|45590.9|45599.5|45579.5|7
1728308020000|2024-10-07 13:33:40|45609.5|45589.5|45615.9|45595.9|45615.9|45595.9|45608.4|45588.4|6
1728308030000|2024-10-07 13:33:50|45617.3|45597.3|45613.4|45593.4|45618.4|45598.4|45613.4|45593.4|4
1728308040000|2024-10-07 13:34:00|45615.9|45595.9|45610.9|45590.9|45615.9|45595.9|45610.9|45590.9|4
1728308050000|2024-10-07 13:34:10|45613.4|45593.4|45615.9|45595.9|45615.9|45595.9|45610.9|45590.9|1
1728308060000|2024-10-07 13:34:20|45617.3|45597.3|45620.9|45600.9|45620.9|45600.9|45617.3|45597.3|12
1728308070000|2024-10-07 13:34:30|45619.5|45599.5|45614.5|45594.5|45619.5|45599.5|45614.5|45594.5|5
1728308080000|2024-10-07 13:34:40|45615.9|45595.9|45612.3|45592.3|45615.9|45595.9|45610.9|45590.9|6
1728308090000|2024-10-07 13:34:50|45613.4|45593.4|45614.8|45594.8|45615.9|45595.9|45608.4|45588.4|12
1728308100000|2024-10-07 13:35:00|45613.6|45593.6|45629.8|45609.8|45629.8|45609.8|45608.4|45588.4|18
1728308110000|2024-10-07 13:35:10|45625.9|45605.9|45618.4|45598.4|45625.9|45605.9|45618.4|45598.4|6
1728308120000|2024-10-07 13:35:20|45617|45597|45588.4|45568.4|45617|45597|45588.4|45568.4|17
1728308130000|2024-10-07 13:35:30|45585.9|45565.9|45600.9|45580.9|45600.9|45580.9|45585.9|45565.9|11
1728308140000|2024-10-07 13:35:40|45602.3|45582.3|45605.9|45585.9|45605.9|45585.9|45600.9|45580.9|5
1728308150000|2024-10-07 13:35:50|45608.4|45588.4|45627.3|45607.3|45627.3|45607.3|45608.4|45588.4|4
1728308160000|2024-10-07 13:36:00|45632.3|45612.3|45633.4|45613.4|45642.3|45622.3|45632.3|45612.3|16
1728308170000|2024-10-07 13:36:10|45632.3|45612.3|45640.9|45620.9|45642.3|45622.3|45632.3|45612.3|5
1728308180000|2024-10-07 13:36:20|45638.4|45618.4|45630.9|45610.9|45638.4|45618.4|45630.9|45610.9|8
1728308190000|2024-10-07 13:36:30|45633.4|45613.4|45630.9|45610.9|45635.9|45615.9|45628.4|45608.4|9
1728308200000|2024-10-07 13:36:40|45628.4|45608.4|45625.9|45605.9|45630.9|45610.9|45625.9|45605.9|3
1728308210000|2024-10-07 13:36:50|45628.4|45608.4|45630.9|45610.9|45630.9|45610.9|45628.4|45608.4|5
1728308220000|2024-10-07 13:37:00|45632.3|45612.3|45638.4|45618.4|45638.4|45618.4|45627|45607|6
1728308230000|2024-10-07 13:37:10|45640.9|45620.9|45654.5|45634.5|45654.5|45634.5|45640.9|45620.9|6
1728308240000|2024-10-07 13:37:20|45652|45632|45638.4|45618.4|45652|45632|45637|45617|14
1728308250000|2024-10-07 13:37:30|45635.9|45615.9|45638.4|45618.4|45640.9|45620.9|45635.9|45615.9|1
1728308260000|2024-10-07 13:37:40|45640.9|45620.9|45642|45622|45642.3|45622.3|45638.4|45618.4|11
1728308270000|2024-10-07 13:37:50|45644.5|45624.5|45645.9|45625.9|45648.4|45628.4|45644.5|45624.5|8
1728308280000|2024-10-07 13:38:00|45648.4|45628.4|45655.9|45635.9|45658.4|45638.4|45648.4|45628.4|12
1728308290000|2024-10-07 13:38:10|45654.5|45634.5|45653.4|45633.4|45663.4|45643.4|45653.4|45633.4|8
1728308300000|2024-10-07 13:38:20|45655.9|45635.9|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|4
1728308310000|2024-10-07 13:38:30|45659.8|45639.8|45658.4|45638.4|45662|45642|45658.4|45638.4|3
1728308320000|2024-10-07 13:38:40|45655.9|45635.9|45651.1|45631.1|45655.9|45635.9|45648.4|45628.4|29
1728308330000|2024-10-07 13:38:50|45649.8|45629.8|45645.9|45625.9|45652.3|45632.3|45645.9|45625.9|13
1728308340000|2024-10-07 13:39:00|45643.6|45623.6|45644.8|45624.8|45646.1|45626.1|45642.3|45622.3|12
1728308350000|2024-10-07 13:39:10|45643.6|45623.6|45651.1|45631.1|45651.1|45631.1|45642.3|45622.3|31
1728308360000|2024-10-07 13:39:20|45648.6|45628.6|45646.1|45626.1|45653.6|45633.6|45646.1|45626.1|7
1728308370000|2024-10-07 13:39:30|45644.8|45624.8|45643.6|45623.6|45648.6|45628.6|45643.6|45623.6|48
1728308380000|2024-10-07 13:39:40|45645|45625|45646.1|45626.1|45646.1|45626.1|45643.6|45623.6|45
1728308390000|2024-10-07 13:39:50|45643.6|45623.6|45653.6|45633.6|45653.6|45633.6|45643.6|45623.6|16
1728308400000|2024-10-07 13:40:00|45652.3|45632.3|45643.6|45623.6|45653.6|45633.6|45643.6|45623.6|31
1728308410000|2024-10-07 13:40:10|45642.3|45622.3|45641.1|45621.1|45642.3|45622.3|45639.8|45619.8|14
1728308420000|2024-10-07 13:40:20|45638.6|45618.6|45651.1|45631.1|45651.1|45631.1|45638.6|45618.6|23
1728308430000|2024-10-07 13:40:30|45652.3|45632.3|45646.1|45626.1|45657.3|45637.3|45646.1|45626.1|6
1728308440000|2024-10-07 13:40:40|45646.2|45626.2|45641.2|45621.2|45646.2|45626.2|45641.2|45621.2|8
1728308450000|2024-10-07 13:40:50|45642.3|45622.3|45633.7|45613.7|45642.3|45622.3|45633.7|45613.7|6
1728308460000|2024-10-07 13:41:00|45635|45615|45640|45620|45642.5|45622.5|45630|45610|17
1728308470000|2024-10-07 13:41:10|45638.7|45618.7|45639.8|45619.8|45643.7|45623.7|45638.7|45618.7|60
1728308480000|2024-10-07 13:41:20|45638.7|45618.7|45643.7|45623.7|45643.7|45623.7|45638.7|45618.7|27
1728308490000|2024-10-07 13:41:30|45641.2|45621.2|45643.7|45623.7|45643.7|45623.7|45638.7|45618.7|57
1728308500000|2024-10-07 13:41:40|45645|45625|45648.7|45628.7|45648.7|45628.7|45645|45625|18
1728308510000|2024-10-07 13:41:50|45651.2|45631.2|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|3
1728308520000|2024-10-07 13:42:00|45652.5|45632.5|45676.2|45656.2|45676.2|45656.2|45652.5|45632.5|12
1728308530000|2024-10-07 13:42:10|45678.7|45658.7|45693.7|45673.7|45693.7|45673.7|45678.7|45658.7|24
1728308540000|2024-10-07 13:42:20|45691.2|45671.2|45690|45670|45691.2|45671.2|45688.7|45668.7|9
1728308550000|2024-10-07 13:42:30|45688.7|45668.7|45693.7|45673.7|45695|45675|45688.7|45668.7|10
1728308560000|2024-10-07 13:42:40|45688.7|45668.7|45686.2|45666.2|45688.7|45668.7|45683.7|45663.7|5
1728308570000|2024-10-07 13:42:50|45683.7|45663.7|45698.7|45678.7|45698.7|45678.7|45683.7|45663.7|10
1728308580000|2024-10-07 13:43:00|45696.2|45676.2|45693.7|45673.7|45696.2|45676.2|45693.7|45673.7|4
1728308590000|2024-10-07 13:43:10|45692.5|45672.5|45693.7|45673.7|45693.7|45673.7|45688.7|45668.7|2
1728308600000|2024-10-07 13:43:20|45690|45670|45698.7|45678.7|45698.7|45678.7|45689.8|45669.8|18
1728308610000|2024-10-07 13:43:30|45700|45680|45696.2|45676.2|45701.2|45681.2|45696.2|45676.2|5
1728308620000|2024-10-07 13:43:40|45695|45675|45688.7|45668.7|45695|45675|45688.7|45668.7|5
1728308630000|2024-10-07 13:43:50|45687.5|45667.5|45686.2|45666.2|45688.7|45668.7|45682.3|45662.3|10
1728308640000|2024-10-07 13:44:00|45685|45665|45685|45665|45692.5|45672.5|45683.7|45663.7|6
1728308650000|2024-10-07 13:44:10|45686.2|45666.2|45681.2|45661.2|45686.2|45666.2|45675|45655|14
1728308660000|2024-10-07 13:44:20|45679.8|45659.8|45687.5|45667.5|45687.5|45667.5|45679.8|45659.8|11
1728308670000|2024-10-07 13:44:30|45688.7|45668.7|45681.2|45661.2|45688.7|45668.7|45681.2|45661.2|1
1728308680000|2024-10-07 13:44:40|45682.5|45662.5|45681.2|45661.2|45683.7|45663.7|45678.7|45658.7|4
1728308690000|2024-10-07 13:44:50|45683.7|45663.7|45686.2|45666.2|45686.2|45666.2|45683.7|45663.7|7
1728308700000|2024-10-07 13:45:00|45688.7|45668.7|45701.2|45681.2|45701.2|45681.2|45686.2|45666.2|13
1728308710000|2024-10-07 13:45:10|45698.7|45678.7|45700|45680|45703.7|45683.7|45698.7|45678.7|6
1728308720000|2024-10-07 13:45:20|45698.7|45678.7|45700|45680|45700|45680|45695|45675|9
1728308730000|2024-10-07 13:45:30|45701.2|45681.2|45700|45680|45703.7|45683.7|45698.7|45678.7|20
1728308740000|2024-10-07 13:45:40|45703.7|45683.7|45703.7|45683.7|45703.7|45683.7|45698.7|45678.7|5
1728308750000|2024-10-07 13:45:50|45704.8|45684.8|45698.7|45678.7|45704.8|45684.8|45698.7|45678.7|15
1728308760000|2024-10-07 13:46:00|45696.2|45676.2|45691.2|45671.2|45696.2|45676.2|45687.5|45667.5|8
1728308770000|2024-10-07 13:46:10|45692.5|45672.5|45698.7|45678.7|45698.7|45678.7|45692.5|45672.5|7
1728308780000|2024-10-07 13:46:20|45700|45680|45693.7|45673.7|45700|45680|45693.7|45673.7|0
1728308790000|2024-10-07 13:46:30|45692.5|45672.5|45698.7|45678.7|45698.7|45678.7|45691.2|45671.2|4
1728308800000|2024-10-07 13:46:40|45701.2|45681.2|45700.9|45680.9|45702.3|45682.3|45698.7|45678.7|8
1728308810000|2024-10-07 13:46:50|45698.7|45678.7|45703.7|45683.7|45705|45685|45698.7|45678.7|16
1728308820000|2024-10-07 13:47:00|45700|45680|45695|45675|45700|45680|45692.5|45672.5|20
1728308830000|2024-10-07 13:47:10|45697.5|45677.5|45707.5|45687.5|45710|45690|45697.5|45677.5|17
1728308840000|2024-10-07 13:47:20|45705|45685|45707.5|45687.5|45712.5|45692.5|45705|45685|9
1728308850000|2024-10-07 13:47:30|45708.7|45688.7|45685|45665|45708.7|45688.7|45685|45665|23
1728308860000|2024-10-07 13:47:40|45682.5|45662.5|45668.7|45648.7|45682.5|45662.5|45663.7|45643.7|22
1728308870000|2024-10-07 13:47:50|45670|45650|45668.7|45648.7|45670|45650|45668.7|45648.7|7
1728308880000|2024-10-07 13:48:00|45667.5|45647.5|45663.7|45643.7|45668.7|45648.7|45663.7|45643.7|12
1728308890000|2024-10-07 13:48:10|45658.7|45638.7|45655|45635|45658.7|45638.7|45648.7|45628.7|12
1728308900000|2024-10-07 13:48:20|45653.7|45633.7|45665|45645|45665|45645|45653.7|45633.7|15
1728308910000|2024-10-07 13:48:30|45666.4|45646.4|45675|45655|45675|45655|45666.4|45646.4|3
1728308920000|2024-10-07 13:48:40|45673.7|45653.7|45683.7|45663.7|45683.7|45663.7|45673.7|45653.7|9
1728308930000|2024-10-07 13:48:50|45680|45660|45683.7|45663.7|45683.7|45663.7|45678.7|45658.7|4
1728308940000|2024-10-07 13:49:00|45678.7|45658.7|45670|45650|45678.7|45658.7|45670|45650|11
1728308950000|2024-10-07 13:49:10|45671.4|45651.4|45673.7|45653.7|45675|45655|45671.4|45651.4|1
1728308960000|2024-10-07 13:49:20|45671.2|45651.2|45668.7|45648.7|45673.7|45653.7|45668.7|45648.7|9
1728308970000|2024-10-07 13:49:30|45667.5|45647.5|45661.2|45641.2|45667.5|45647.5|45661.2|45641.2|5
1728308980000|2024-10-07 13:49:40|45660|45640|45663.7|45643.7|45663.7|45643.7|45660|45640|4
1728308990000|2024-10-07 13:49:50|45665|45645|45663.7|45643.7|45666.2|45646.2|45659.8|45639.8|6
1728309000000|2024-10-07 13:50:00|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45658.7|45638.7|6
1728309010000|2024-10-07 13:50:10|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45661.2|45641.2|1
1728309020000|2024-10-07 13:50:20|45668.7|45648.7|45672.3|45652.3|45673.7|45653.7|45668.7|45648.7|13
1728309030000|2024-10-07 13:50:30|45671.2|45651.2|45668.7|45648.7|45673.7|45653.7|45666.2|45646.2|5
1728309040000|2024-10-07 13:50:40|45672.3|45652.3|45674.8|45654.8|45686.4|45666.4|45672.3|45652.3|9
1728309050000|2024-10-07 13:50:50|45673.7|45653.7|45666.2|45646.2|45673.7|45653.7|45665|45645|3
1728309060000|2024-10-07 13:51:00|45664.8|45644.8|45658.7|45638.7|45664.8|45644.8|45658.7|45638.7|17
1728309070000|2024-10-07 13:51:10|45657.5|45637.5|45658.7|45638.7|45660|45640|45656.2|45636.2|4
1728309080000|2024-10-07 13:51:20|45663.7|45643.7|45668.7|45648.7|45668.7|45648.7|45661.2|45641.2|7
1728309090000|2024-10-07 13:51:30|45671.2|45651.2|45685|45665|45685|45665|45671.2|45651.2|7
1728309100000|2024-10-07 13:51:40|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45672.3|45652.3|11
1728309110000|2024-10-07 13:51:50|45682.3|45662.3|45681.2|45661.2|45683.7|45663.7|45681.2|45661.2|4
1728309120000|2024-10-07 13:52:00|45683.7|45663.7|45673.7|45653.7|45683.7|45663.7|45673.7|45653.7|16
1728309130000|2024-10-07 13:52:10|45675.1|45655.1|45678.7|45658.7|45680.1|45660.1|45673.7|45653.7|7
1728309140000|2024-10-07 13:52:20|45681.2|45661.2|45674.8|45654.8|45681.2|45661.2|45674.8|45654.8|5
1728309150000|2024-10-07 13:52:30|45673.7|45653.7|45658.7|45638.7|45673.7|45653.7|45658.7|45638.7|8
1728309160000|2024-10-07 13:52:40|45657.3|45637.3|45643.7|45623.7|45658.7|45638.7|45643.7|45623.7|16
1728309170000|2024-10-07 13:52:50|45642.3|45622.3|45646.2|45626.2|45648.7|45628.7|45640.1|45620.1|8
1728309180000|2024-10-07 13:53:00|45645.1|45625.1|45633.7|45613.7|45645.1|45625.1|45623.7|45603.7|25
1728309190000|2024-10-07 13:53:10|45636.2|45616.2|45642.6|45622.6|45642.6|45622.6|45636.2|45616.2|23
1728309200000|2024-10-07 13:53:20|45643.7|45623.7|45646.2|45626.2|45646.2|45626.2|45643.7|45623.7|3
1728309210000|2024-10-07 13:53:30|45641.2|45621.2|45631.2|45611.2|45641.2|45621.2|45631.2|45611.2|10
1728309220000|2024-10-07 13:53:40|45629.8|45609.8|45621.2|45601.2|45631.2|45611.2|45621.2|45601.2|7
1728309230000|2024-10-07 13:53:50|45623.7|45603.7|45629.8|45609.8|45629.8|45609.8|45623.7|45603.7|12
1728309240000|2024-10-07 13:54:00|45631.2|45611.2|45630.9|45610.9|45634.8|45614.8|45629.8|45609.8|6
1728309250000|2024-10-07 13:54:10|45627.3|45607.3|45637.3|45617.3|45642.6|45622.6|45627.3|45607.3|20
1728309260000|2024-10-07 13:54:20|45636.2|45616.2|45631.2|45611.2|45636.2|45616.2|45631.2|45611.2|6
1728309270000|2024-10-07 13:54:30|45632.3|45612.3|45636.2|45616.2|45638.7|45618.7|45632.3|45612.3|5
1728309280000|2024-10-07 13:54:40|45638.7|45618.7|45643.7|45623.7|45643.7|45623.7|45633.7|45613.7|13
1728309290000|2024-10-07 13:54:50|45646.2|45626.2|45658.7|45638.7|45658.7|45638.7|45646.2|45626.2|18
1728309300000|2024-10-07 13:55:00|45661.2|45641.2|45676.2|45656.2|45676.2|45656.2|45661.2|45641.2|26
1728309310000|2024-10-07 13:55:10|45678.7|45658.7|45685.1|45665.1|45688.7|45668.7|45678.7|45658.7|9
1728309320000|2024-10-07 13:55:20|45686.4|45666.4|45673.7|45653.7|45686.4|45666.4|45673.7|45653.7|8
1728309330000|2024-10-07 13:55:30|45676.2|45656.2|45673.7|45653.7|45676.2|45656.2|45673.7|45653.7|5
1728309340000|2024-10-07 13:55:40|45676.2|45656.2|45664.8|45644.8|45678.7|45658.7|45664.8|45644.8|16
1728309350000|2024-10-07 13:55:50|45663.7|45643.7|45658.7|45638.7|45663.7|45643.7|45658.7|45638.7|2
1728309360000|2024-10-07 13:56:00|45657.3|45637.3|45638.7|45618.7|45657.3|45637.3|45638.7|45618.7|19
1728309370000|2024-10-07 13:56:10|45633.7|45613.7|45628.7|45608.7|45636.2|45616.2|45628.7|45608.7|25
1728309380000|2024-10-07 13:56:20|45630.1|45610.1|45633.7|45613.7|45633.7|45613.7|45628.7|45608.7|17
1728309390000|2024-10-07 13:56:30|45635.1|45615.1|45641.2|45621.2|45641.2|45621.2|45633.7|45613.7|11
1728309400000|2024-10-07 13:56:40|45638.7|45618.7|45637.6|45617.6|45641.2|45621.2|45634.8|45614.8|19
1728309410000|2024-10-07 13:56:50|45638.7|45618.7|45651.2|45631.2|45651.2|45631.2|45638.7|45618.7|2
1728309420000|2024-10-07 13:57:00|45653.7|45633.7|45656.2|45636.2|45658.7|45638.7|45653.7|45633.7|9
1728309430000|2024-10-07 13:57:10|45658.9|45638.9|45668.7|45648.7|45668.7|45648.7|45658.9|45638.9|3
1728309440000|2024-10-07 13:57:20|45670.1|45650.1|45678.7|45658.7|45678.7|45658.7|45668.7|45648.7|22
1728309450000|2024-10-07 13:57:30|45680.1|45660.1|45671.2|45651.2|45681.2|45661.2|45668.7|45648.7|9
1728309460000|2024-10-07 13:57:40|45669.8|45649.8|45659.8|45639.8|45671.2|45651.2|45659.8|45639.8|9
1728309470000|2024-10-07 13:57:50|45662.3|45642.3|45656.2|45636.2|45662.3|45642.3|45656.2|45636.2|7
1728309480000|2024-10-07 13:58:00|45654.8|45634.8|45656.2|45636.2|45656.2|45636.2|45652.3|45632.3|3
1728309490000|2024-10-07 13:58:10|45657.3|45637.3|45660.1|45640.1|45661.2|45641.2|45653.7|45633.7|8
1728309500000|2024-10-07 13:58:20|45661.2|45641.2|45651.2|45631.2|45661.2|45641.2|45648.7|45628.7|15
1728309510000|2024-10-07 13:58:30|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|1
1728309520000|2024-10-07 13:58:40|45656.2|45636.2|45661.2|45641.2|45661.2|45641.2|45654.8|45634.8|18
1728309530000|2024-10-07 13:58:50|45658.7|45638.7|45672.6|45652.6|45672.6|45652.6|45658.7|45638.7|20
1728309540000|2024-10-07 13:59:00|45671.2|45651.2|45673.7|45653.7|45676.2|45656.2|45670.1|45650.1|4
1728309550000|2024-10-07 13:59:10|45676.2|45656.2|45678.7|45658.7|45678.7|45658.7|45673.7|45653.7|14
1728309560000|2024-10-07 13:59:20|45683.7|45663.7|45687.6|45667.6|45688.9|45668.9|45683.7|45663.7|2
1728309570000|2024-10-07 13:59:30|45688.9|45668.9|45698.7|45678.7|45699.8|45679.8|45688.9|45668.9|12
1728309580000|2024-10-07 13:59:40|45703.7|45683.7|45710.1|45690.1|45710.1|45690.1|45703.7|45683.7|58
1728309590000|2024-10-07 13:59:50|45712.6|45692.6|45713.7|45693.7|45713.7|45693.7|45710.1|45690.1|30
1728309600000|2024-10-07 14:00:00|45712.6|45692.6|45708.7|45688.7|45716.2|45696.2|45708.7|45688.7|18
1728309610000|2024-10-07 14:00:10|45707.6|45687.6|45714.8|45694.8|45717.3|45697.3|45707.6|45687.6|23
1728309620000|2024-10-07 14:00:20|45717.6|45697.6|45723.7|45703.7|45726.2|45706.2|45716.2|45696.2|25
1728309630000|2024-10-07 14:00:30|45725.1|45705.1|45727.6|45707.6|45727.6|45707.6|45720.1|45700.1|14
1728309640000|2024-10-07 14:00:40|45730.1|45710.1|45728.7|45708.7|45732.6|45712.6|45727.3|45707.3|7
1728309650000|2024-10-07 14:00:50|45727.6|45707.6|45730.1|45710.1|45730.1|45710.1|45725.1|45705.1|7
1728309660000|2024-10-07 14:01:00|45731.4|45711.4|45737.6|45717.6|45737.6|45717.6|45730.1|45710.1|10
1728309670000|2024-10-07 14:01:10|45736.4|45716.4|45733.7|45713.7|45737.6|45717.6|45733.7|45713.7|13
1728309680000|2024-10-07 14:01:20|45736.4|45716.4|45735.1|45715.1|45736.4|45716.4|45731.4|45711.4|4
1728309690000|2024-10-07 14:01:30|45732.6|45712.6|45747.8|45727.8|45747.8|45727.8|45732.6|45712.6|40
1728309700000|2024-10-07 14:01:40|45748.9|45728.9|45735.3|45715.3|45748.9|45728.9|45735.3|45715.3|9
1728309710000|2024-10-07 14:01:50|45732.6|45712.6|45737.6|45717.6|45740.1|45720.1|45731.4|45711.4|19
1728309720000|2024-10-07 14:02:00|45738.9|45718.9|45740.1|45720.1|45742.6|45722.6|45737.6|45717.6|3
1728309730000|2024-10-07 14:02:10|45738.9|45718.9|45738.7|45718.7|45741.4|45721.4|45737.6|45717.6|22
1728309740000|2024-10-07 14:02:20|45737.6|45717.6|45738.7|45718.7|45740.1|45720.1|45735.1|45715.1|15
1728309750000|2024-10-07 14:02:30|45740.1|45720.1|45733.7|45713.7|45741.2|45721.2|45732.6|45712.6|1
1728309760000|2024-10-07 14:02:40|45735.1|45715.1|45737.6|45717.6|45738.9|45718.9|45735.1|45715.1|9
1728309770000|2024-10-07 14:02:50|45736.5|45716.5|45735.1|45715.1|45741.5|45721.5|45733.7|45713.7|17
1728309780000|2024-10-07 14:03:00|45733.7|45713.7|45728.7|45708.7|45733.7|45713.7|45726.2|45706.2|3
1728309790000|2024-10-07 14:03:10|45727.6|45707.6|45718.7|45698.7|45727.6|45707.6|45718.7|45698.7|11
1728309800000|2024-10-07 14:03:20|45717.6|45697.6|45726.5|45706.5|45726.5|45706.5|45716.2|45696.2|19
1728309810000|2024-10-07 14:03:30|45727.8|45707.8|45727.6|45707.6|45729|45709|45725.1|45705.1|5
1728309820000|2024-10-07 14:03:40|45726.5|45706.5|45726.5|45706.5|45729|45709|45725.1|45705.1|6
1728309830000|2024-10-07 14:03:50|45729|45709|45717.3|45697.3|45729|45709|45717.3|45697.3|3
1728309840000|2024-10-07 14:04:00|45716|45696|45713.7|45693.7|45716.5|45696.5|45713.7|45693.7|8
1728309850000|2024-10-07 14:04:10|45715.1|45695.1|45721.2|45701.2|45725.1|45705.1|45715.1|45695.1|5
1728309860000|2024-10-07 14:04:20|45719.8|45699.8|45706.2|45686.2|45721.2|45701.2|45700.1|45680.1|27
1728309870000|2024-10-07 14:04:30|45708.7|45688.7|45716.2|45696.2|45718.7|45698.7|45708.7|45688.7|3
1728309880000|2024-10-07 14:04:40|45715.1|45695.1|45716.2|45696.2|45718.7|45698.7|45713.7|45693.7|7
1728309890000|2024-10-07 14:04:50|45713.7|45693.7|45711.2|45691.2|45716.2|45696.2|45708.7|45688.7|2
1728309900000|2024-10-07 14:05:00|45708.7|45688.7|45689.8|45669.8|45710.1|45690.1|45688.5|45668.5|15
1728309910000|2024-10-07 14:05:10|45693.7|45673.7|45703.7|45683.7|45703.7|45683.7|45693.7|45673.7|28
1728309920000|2024-10-07 14:05:20|45704.8|45684.8|45716.2|45696.2|45718.7|45698.7|45704.8|45684.8|5
1728309930000|2024-10-07 14:05:30|45718.7|45698.7|45706.2|45686.2|45718.7|45698.7|45706.2|45686.2|2
1728309940000|2024-10-07 14:05:40|45704.8|45684.8|45696.2|45676.2|45705.1|45685.1|45696.2|45676.2|9
1728309950000|2024-10-07 14:05:50|45693.7|45673.7|45696.2|45676.2|45698.7|45678.7|45693.7|45673.7|7
1728309960000|2024-10-07 14:06:00|45697.6|45677.6|45698.7|45678.7|45701.2|45681.2|45697.6|45677.6|5
1728309970000|2024-10-07 14:06:10|45701.2|45681.2|45696.2|45676.2|45703.7|45683.7|45696.2|45676.2|2
1728309980000|2024-10-07 14:06:20|45694.9|45674.9|45663.7|45643.7|45694.9|45674.9|45661.2|45641.2|32
1728309990000|2024-10-07 14:06:30|45661.2|45641.2|45678.7|45658.7|45678.7|45658.7|45658.7|45638.7|12
1728310000000|2024-10-07 14:06:40|45680.1|45660.1|45676|45656|45683.7|45663.7|45676|45656|28
1728310010000|2024-10-07 14:06:50|45674.6|45654.6|45670.1|45650.1|45674.6|45654.6|45668.7|45648.7|13
1728310020000|2024-10-07 14:07:00|45668.7|45648.7|45664.9|45644.9|45668.7|45648.7|45662.4|45642.4|4
1728310030000|2024-10-07 14:07:10|45666.2|45646.2|45664.9|45644.9|45666.2|45646.2|45662.4|45642.4|1
1728310040000|2024-10-07 14:07:20|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45660.1|45640.1|5
1728310050000|2024-10-07 14:07:30|45661.2|45641.2|45660.1|45640.1|45661.2|45641.2|45658.7|45638.7|24
1728310060000|2024-10-07 14:07:40|45661.2|45641.2|45652.4|45632.4|45661.2|45641.2|45652.4|45632.4|3
1728310070000|2024-10-07 14:07:50|45653.7|45633.7|45643.7|45623.7|45653.7|45633.7|45638.7|45618.7|24
1728310080000|2024-10-07 14:08:00|45646.2|45626.2|45651.2|45631.2|45653.7|45633.7|45641.2|45621.2|12
1728310090000|2024-10-07 14:08:10|45653.7|45633.7|45651.2|45631.2|45656.2|45636.2|45651.2|45631.2|8
1728310100000|2024-10-07 14:08:20|45648.7|45628.7|45653.7|45633.7|45653.7|45633.7|45647.6|45627.6|6
1728310110000|2024-10-07 14:08:30|45655.1|45635.1|45653.7|45633.7|45658.7|45638.7|45653.7|45633.7|1
1728310120000|2024-10-07 14:08:40|45655.1|45635.1|45657.4|45637.4|45657.6|45637.6|45655.1|45635.1|9
1728310130000|2024-10-07 14:08:50|45656|45636|45636.2|45616.2|45656.2|45636.2|45631.2|45611.2|11
1728310140000|2024-10-07 14:09:00|45635.1|45615.1|45640.1|45620.1|45640.1|45620.1|45633.7|45613.7|12
1728310150000|2024-10-07 14:09:10|45638.7|45618.7|45638.7|45618.7|45640.1|45620.1|45638.7|45618.7|10
1728310160000|2024-10-07 14:09:20|45636.2|45616.2|45647.6|45627.6|45648.7|45628.7|45636.2|45616.2|3
1728310170000|2024-10-07 14:09:30|45648.7|45628.7|45641.2|45621.2|45648.7|45628.7|45638.5|45618.5|5
1728310180000|2024-10-07 14:09:40|45638.7|45618.7|45653.7|45633.7|45653.7|45633.7|45638.7|45618.7|16
1728310190000|2024-10-07 14:09:50|45655.1|45635.1|45658.7|45638.7|45661.2|45641.2|45655.1|45635.1|1
1728310200000|2024-10-07 14:10:00|45660.1|45640.1|45656.2|45636.2|45661.2|45641.2|45656.2|45636.2|0
1728310210000|2024-10-07 14:10:10|45657.6|45637.6|45661.2|45641.2|45661.2|45641.2|45656.2|45636.2|1
1728310220000|2024-10-07 14:10:20|45660.1|45640.1|45660.1|45640.1|45663.7|45643.7|45656.2|45636.2|14
1728310230000|2024-10-07 14:10:30|45661.2|45641.2|45670.1|45650.1|45670.1|45650.1|45660.1|45640.1|8
1728310240000|2024-10-07 14:10:40|45668.7|45648.7|45654.9|45634.9|45668.7|45648.7|45654.9|45634.9|16
1728310250000|2024-10-07 14:10:50|45653.7|45633.7|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|9
1728310260000|2024-10-07 14:11:00|45647.6|45627.6|45650.1|45630.1|45650.1|45630.1|45643.7|45623.7|11
1728310270000|2024-10-07 14:11:10|45651.5|45631.5|45651.2|45631.2|45653.7|45633.7|45650.1|45630.1|2
1728310280000|2024-10-07 14:11:20|45653.7|45633.7|45653.7|45633.7|45654.9|45634.9|45653.7|45633.7|1
1728310290000|2024-10-07 14:11:30|45651.2|45631.2|45648.7|45628.7|45651.2|45631.2|45645.1|45625.1|6
1728310300000|2024-10-07 14:11:40|45646.5|45626.5|45650.1|45630.1|45650.1|45630.1|45643.7|45623.7|15
1728310310000|2024-10-07 14:11:50|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45648.7|45628.7|1
1728310320000|2024-10-07 14:12:00|45649.9|45629.9|45646.2|45626.2|45649.9|45629.9|45644.9|45624.9|10
1728310330000|2024-10-07 14:12:10|45648.7|45628.7|45643.7|45623.7|45648.7|45628.7|45643.7|45623.7|2
1728310340000|2024-10-07 14:12:20|45646.5|45626.5|45651.2|45631.2|45654|45634|45646.5|45626.5|34
1728310350000|2024-10-07 14:12:30|45650.1|45630.1|45650.1|45630.1|45653.7|45633.7|45650.1|45630.1|18
1728310360000|2024-10-07 14:12:40|45651.2|45631.2|45648.7|45628.7|45651.2|45631.2|45646.2|45626.2|32
1728310370000|2024-10-07 14:12:50|45647.4|45627.4|45630.1|45610.1|45647.4|45627.4|45626|45606|31
1728310380000|2024-10-07 14:13:00|45631.5|45611.5|45636.2|45616.2|45637.6|45617.6|45630.1|45610.1|7
1728310390000|2024-10-07 14:13:10|45633.7|45613.7|45632.4|45612.4|45633.7|45613.7|45631.2|45611.2|1
1728310400000|2024-10-07 14:13:20|45633.7|45613.7|45634.9|45614.9|45642.4|45622.4|45632.4|45612.4|15
1728310410000|2024-10-07 14:13:30|45631.2|45611.2|45636|45616|45636|45616|45627.4|45607.4|28
1728310420000|2024-10-07 14:13:40|45637.4|45617.4|45639.6|45619.6|45643.3|45623.3|45636|45616|21
1728310430000|2024-10-07 14:13:50|45636|45616|45636|45616|45636|45616|45636|45616|23
1728310440000|2024-10-07 14:14:00|45638.5|45618.5|45643.5|45623.5|45646|45626|45638.5|45618.5|11
1728310450000|2024-10-07 14:14:10|45646|45626|45643.3|45623.3|45651|45631|45643.3|45623.3|36
1728310460000|2024-10-07 14:14:20|45641|45621|45643.5|45623.5|45644.6|45624.6|45634.6|45614.6|9
1728310470000|2024-10-07 14:14:30|45642.4|45622.4|45646|45626|45646|45626|45642.4|45622.4|1
1728310480000|2024-10-07 14:14:40|45651|45631|45655.8|45635.8|45655.8|45635.8|45651|45631|14
1728310490000|2024-10-07 14:14:50|45654.6|45634.6|45656|45636|45661|45641|45654.6|45634.6|12
1728310500000|2024-10-07 14:15:00|45654.6|45634.6|45646|45626|45654.6|45634.6|45642.4|45622.4|73
1728310510000|2024-10-07 14:15:10|45644.6|45624.6|45646|45626|45646|45626|45641|45621|16
1728310520000|2024-10-07 14:15:20|45644.6|45624.6|45639.6|45619.6|45644.6|45624.6|45639.6|45619.6|24
1728310530000|2024-10-07 14:15:30|45636|45616|45636|45616|45637.4|45617.4|45636|45616|8
1728310540000|2024-10-07 14:15:40|45634.6|45614.6|45619.6|45599.6|45634.6|45614.6|45619.6|45599.6|46
1728310550000|2024-10-07 14:15:50|45617.1|45597.1|45611|45591|45618.5|45598.5|45611|45591|5
1728310560000|2024-10-07 14:16:00|45612.4|45592.4|45611|45591|45616|45596|45611|45591|9
1728310570000|2024-10-07 14:16:10|45612.4|45592.4|45613.5|45593.5|45614.6|45594.6|45611|45591|26
1728310580000|2024-10-07 14:16:20|45611|45591|45607.1|45587.1|45611|45591|45607.1|45587.1|2
1728310590000|2024-10-07 14:16:30|45606|45586|45599.6|45579.6|45606|45586|45598.3|45578.3|36
1728310600000|2024-10-07 14:16:40|45601|45581|45609.6|45589.6|45609.6|45589.6|45599.6|45579.6|36
1728310610000|2024-10-07 14:16:50|45612.4|45592.4|45621|45601|45621|45601|45612.4|45592.4|18
1728310620000|2024-10-07 14:17:00|45623.5|45603.5|45627.4|45607.4|45631|45611|45623.5|45603.5|39
1728310630000|2024-10-07 14:17:10|45626|45606|45617.1|45597.1|45626|45606|45617.1|45597.1|3
1728310640000|2024-10-07 14:17:20|45618.5|45598.5|45626|45606|45626|45606|45616|45596|9
1728310650000|2024-10-07 14:17:30|45628.5|45608.5|45627.4|45607.4|45631|45611|45627.1|45607.1|6
1728310660000|2024-10-07 14:17:40|45628.5|45608.5|45622.4|45602.4|45628.5|45608.5|45621|45601|5
1728310670000|2024-10-07 14:17:50|45623.5|45603.5|45618.5|45598.5|45623.5|45603.5|45618.5|45598.5|3
1728310680000|2024-10-07 14:18:00|45621|45601|45618.5|45598.5|45621|45601|45616|45596|10
1728310690000|2024-10-07 14:18:10|45619.6|45599.6|45616|45596|45621|45601|45616|45596|1
1728310700000|2024-10-07 14:18:20|45614.6|45594.6|45613.5|45593.5|45616|45596|45612.1|45592.1|4
1728310710000|2024-10-07 14:18:30|45612.1|45592.1|45616.3|45596.3|45616.3|45596.3|45609.6|45589.6|12
1728310720000|2024-10-07 14:18:40|45617.6|45597.6|45624.9|45604.9|45626|45606|45617.4|45597.4|16
1728310730000|2024-10-07 14:18:50|45628.5|45608.5|45626|45606|45628.5|45608.5|45626|45606|8
1728310740000|2024-10-07 14:19:00|45624.6|45604.6|45617.4|45597.4|45626|45606|45617.4|45597.4|33
1728310750000|2024-10-07 14:19:10|45621|45601|45633.5|45613.5|45633.5|45613.5|45617.4|45597.4|17
1728310760000|2024-10-07 14:19:20|45634.9|45614.9|45648.8|45628.8|45648.8|45628.8|45634.9|45614.9|18
1728310770000|2024-10-07 14:19:30|45650.1|45630.1|45653.8|45633.8|45653.8|45633.8|45650.1|45630.1|3
1728310780000|2024-10-07 14:19:40|45655.1|45635.1|45647.4|45627.4|45656.3|45636.3|45647.4|45627.4|9
1728310790000|2024-10-07 14:19:50|45646.3|45626.3|45648.8|45628.8|45648.8|45628.8|45643.8|45623.8|5
1728310800000|2024-10-07 14:20:00|45650.1|45630.1|45650.1|45630.1|45651.3|45631.3|45643.8|45623.8|8
1728310810000|2024-10-07 14:20:10|45651.3|45631.3|45650.1|45630.1|45651.3|45631.3|45648.8|45628.8|0
1728310820000|2024-10-07 14:20:20|45651.3|45631.3|45653.8|45633.8|45653.8|45633.8|45651.3|45631.3|0
1728310830000|2024-10-07 14:20:30|45651.3|45631.3|45642.4|45622.4|45653.8|45633.8|45642.4|45622.4|8
1728310840000|2024-10-07 14:20:40|45639.9|45619.9|45638.8|45618.8|45642.4|45622.4|45638.5|45618.5|2
1728310850000|2024-10-07 14:20:50|45640.1|45620.1|45638.8|45618.8|45640.1|45620.1|45638.8|45618.8|8
1728310860000|2024-10-07 14:21:00|45641.3|45621.3|45641.5|45621.5|45641.5|45621.5|45637.6|45617.6|13
1728310870000|2024-10-07 14:21:10|45645.1|45625.1|45656.3|45636.3|45656.3|45636.3|45645.1|45625.1|3
1728310880000|2024-10-07 14:21:20|45657.6|45637.6|45663.8|45643.8|45666.3|45646.3|45657.6|45637.6|10
1728310890000|2024-10-07 14:21:30|45662.4|45642.4|45666.3|45646.3|45666.3|45646.3|45662.4|45642.4|7
1728310900000|2024-10-07 14:21:40|45668.8|45648.8|45670.1|45650.1|45670.1|45650.1|45666.3|45646.3|11
1728310910000|2024-10-07 14:21:50|45668.8|45648.8|45668.8|45648.8|45670.1|45650.1|45668.8|45648.8|0
1728310920000|2024-10-07 14:22:00|45667.4|45647.4|45648.8|45628.8|45667.6|45647.6|45648.8|45628.8|15
1728310930000|2024-10-07 14:22:10|45650.1|45630.1|45653.8|45633.8|45654.9|45634.9|45650.1|45630.1|6
1728310940000|2024-10-07 14:22:20|45652.4|45632.4|45657.6|45637.6|45658.8|45638.8|45649.9|45629.9|14
1728310950000|2024-10-07 14:22:30|45656.3|45636.3|45655.1|45635.1|45656.3|45636.3|45651.3|45631.3|3
1728310960000|2024-10-07 14:22:40|45656.3|45636.3|45652.6|45632.6|45656.3|45636.3|45652.6|45632.6|4
1728310970000|2024-10-07 14:22:50|45653.8|45633.8|45649.9|45629.9|45653.8|45633.8|45647.4|45627.4|1
1728310980000|2024-10-07 14:23:00|45651.3|45631.3|45648.8|45628.8|45651.3|45631.3|45646.3|45626.3|2
1728310990000|2024-10-07 14:23:10|45647.4|45627.4|45653.8|45633.8|45653.8|45633.8|45646.3|45626.3|4
1728311000000|2024-10-07 14:23:20|45656.3|45636.3|45658.8|45638.8|45661.3|45641.3|45656.3|45636.3|2
1728311010000|2024-10-07 14:23:30|45660.1|45640.1|45663.8|45643.8|45663.8|45643.8|45658.8|45638.8|1
1728311020000|2024-10-07 14:23:40|45662.4|45642.4|45661.3|45641.3|45666.3|45646.3|45660.1|45640.1|1
1728311030000|2024-10-07 14:23:50|45659.9|45639.9|45663.8|45643.8|45663.8|45643.8|45658.8|45638.8|5
1728311040000|2024-10-07 14:24:00|45665.1|45645.1|45663.8|45643.8|45665.1|45645.1|45663.8|45643.8|0
1728311050000|2024-10-07 14:24:10|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45658.8|45638.8|1
1728311060000|2024-10-07 14:24:20|45662.4|45642.4|45662.6|45642.6|45663.8|45643.8|45658.8|45638.8|3
1728311070000|2024-10-07 14:24:30|45663.8|45643.8|45661.3|45641.3|45666.3|45646.3|45661.3|45641.3|0
1728311080000|2024-10-07 14:24:40|45659.9|45639.9|45655.1|45635.1|45661.3|45641.3|45653.8|45633.8|3
1728311090000|2024-10-07 14:24:50|45653.8|45633.8|45647.4|45627.4|45653.8|45633.8|45647.4|45627.4|1
1728311100000|2024-10-07 14:25:00|45648.8|45628.8|45647.6|45627.6|45648.8|45628.8|45643.8|45623.8|17
1728311110000|2024-10-07 14:25:10|45649|45629|45645.1|45625.1|45649|45629|45645.1|45625.1|2
1728311120000|2024-10-07 14:25:20|45643.8|45623.8|45644.9|45624.9|45644.9|45624.9|45641.3|45621.3|4
1728311130000|2024-10-07 14:25:30|45643.8|45623.8|45648.8|45628.8|45648.8|45628.8|45643.8|45623.8|4
1728311140000|2024-10-07 14:25:40|45650.1|45630.1|45652.6|45632.6|45652.6|45632.6|45650.1|45630.1|1
1728311150000|2024-10-07 14:25:50|45653.8|45633.8|45671.3|45651.3|45671.3|45651.3|45653.8|45633.8|12
1728311160000|2024-10-07 14:26:00|45670.1|45650.1|45663.8|45643.8|45670.1|45650.1|45663.8|45643.8|10
1728311170000|2024-10-07 14:26:10|45661.3|45641.3|45658.8|45638.8|45663.8|45643.8|45658.8|45638.8|1
1728311180000|2024-10-07 14:26:20|45660.1|45640.1|45658.8|45638.8|45661.3|45641.3|45658.8|45638.8|1
1728311190000|2024-10-07 14:26:30|45657.4|45637.4|45653.8|45633.8|45658.8|45638.8|45653.8|45633.8|1
1728311200000|2024-10-07 14:26:40|45651.3|45631.3|45646.3|45626.3|45651.3|45631.3|45646.3|45626.3|5
1728311210000|2024-10-07 14:26:50|45648.8|45628.8|45642.6|45622.6|45648.8|45628.8|45639.9|45619.9|8
1728311220000|2024-10-07 14:27:00|45643.8|45623.8|45646.3|45626.3|45648.8|45628.8|45643.8|45623.8|0
1728311230000|2024-10-07 14:27:10|45646|45626|45648.8|45628.8|45648.8|45628.8|45646|45626|2
1728311240000|2024-10-07 14:27:20|45647.4|45627.4|45643.8|45623.8|45647.4|45627.4|45643.8|45623.8|2
1728311250000|2024-10-07 14:27:30|45641.3|45621.3|45646.3|45626.3|45646.3|45626.3|45641.3|45621.3|1
1728311260000|2024-10-07 14:27:40|45644.9|45624.9|45641.3|45621.3|45644.9|45624.9|45641.3|45621.3|2
1728311270000|2024-10-07 14:27:50|45639.9|45619.9|45640.1|45620.1|45640.1|45620.1|45637.6|45617.6|8
1728311280000|2024-10-07 14:28:00|45636.3|45616.3|45641.3|45621.3|45641.3|45621.3|45636.3|45616.3|0
1728311290000|2024-10-07 14:28:10|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|3
1728311300000|2024-10-07 14:28:20|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|3
1728311310000|2024-10-07 14:28:30|45637.7|45617.7|45630.2|45610.2|45637.7|45617.7|45630.2|45610.2|11
1728311320000|2024-10-07 14:28:40|45629|45609|45625.2|45605.2|45629|45609|45625.2|45605.2|3
1728311330000|2024-10-07 14:28:50|45626.5|45606.5|45636.3|45616.3|45636.3|45616.3|45626.5|45606.5|6
1728311340000|2024-10-07 14:29:00|45637.7|45617.7|45638.8|45618.8|45640.2|45620.2|45637.7|45617.7|5
1728311350000|2024-10-07 14:29:10|45636.3|45616.3|45638.8|45618.8|45638.8|45618.8|45636.3|45616.3|0
1728311360000|2024-10-07 14:29:20|45645.2|45625.2|45650.2|45630.2|45651.3|45631.3|45645.2|45625.2|4
1728311370000|2024-10-07 14:29:30|45651.3|45631.3|45653.8|45633.8|45653.8|45633.8|45651.3|45631.3|2
1728311380000|2024-10-07 14:29:40|45651.3|45631.3|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|6
1728311390000|2024-10-07 14:29:50|45647.4|45627.4|45648.8|45628.8|45648.8|45628.8|45641.3|45621.3|13
1728311400000|2024-10-07 14:30:00|45647.4|45627.4|45643.8|45623.8|45648.8|45628.8|45643.8|45623.8|4
1728311410000|2024-10-07 14:30:10|45641.3|45621.3|45636.3|45616.3|45641.3|45621.3|45636.3|45616.3|2
1728311420000|2024-10-07 14:30:20|45634.9|45614.9|45632.4|45612.4|45634.9|45614.9|45631.3|45611.3|5
1728311430000|2024-10-07 14:30:30|45631.3|45611.3|45629.9|45609.9|45632.4|45612.4|45629.9|45609.9|0
1728311440000|2024-10-07 14:30:40|45628.8|45608.8|45631.3|45611.3|45631.3|45611.3|45626.3|45606.3|9
1728311450000|2024-10-07 14:30:50|45628.8|45608.8|45623.8|45603.8|45631.3|45611.3|45623.8|45603.8|4
1728311460000|2024-10-07 14:31:00|45621.3|45601.3|45628.8|45608.8|45628.8|45608.8|45621.3|45601.3|7
1728311470000|2024-10-07 14:31:10|45630.2|45610.2|45631.3|45611.3|45636.3|45616.3|45630.2|45610.2|6
1728311480000|2024-10-07 14:31:20|45628.8|45608.8|45626.3|45606.3|45631.3|45611.3|45626.3|45606.3|3
1728311490000|2024-10-07 14:31:30|45624.9|45604.9|45621.3|45601.3|45624.9|45604.9|45621.3|45601.3|2
1728311500000|2024-10-07 14:31:40|45619.9|45599.9|45618.8|45598.8|45619.9|45599.9|45618.8|45598.8|4
1728311510000|2024-10-07 14:31:50|45616.3|45596.3|45613.8|45593.8|45617.4|45597.4|45613.8|45593.8|1
1728311520000|2024-10-07 14:32:00|45612.4|45592.4|45608.8|45588.8|45616.3|45596.3|45608.8|45588.8|8
1728311530000|2024-10-07 14:32:10|45610.2|45590.2|45616.3|45596.3|45616.3|45596.3|45610.2|45590.2|10
1728311540000|2024-10-07 14:32:20|45617.4|45597.4|45619.9|45599.9|45619.9|45599.9|45614.9|45594.9|4
1728311550000|2024-10-07 14:32:30|45622.4|45602.4|45618.6|45598.6|45623.6|45603.6|45618.6|45598.6|19
1728311560000|2024-10-07 14:32:40|45616.1|45596.1|45603.6|45583.6|45616.1|45596.1|45603.6|45583.6|12
1728311570000|2024-10-07 14:32:50|45601.1|45581.1|45603.6|45583.6|45606.1|45586.1|45601.1|45581.1|17
1728311580000|2024-10-07 14:33:00|45601.1|45581.1|45603.6|45583.6|45606.1|45586.1|45601.1|45581.1|8
1728311590000|2024-10-07 14:33:10|45604.9|45584.9|45606.1|45586.1|45607.4|45587.4|45603.6|45583.6|3
1728311600000|2024-10-07 14:33:20|45603.6|45583.6|45598.6|45578.6|45606.1|45586.1|45597.2|45577.2|10
1728311610000|2024-10-07 14:33:30|45597.2|45577.2|45596.1|45576.1|45601.1|45581.1|45596.1|45576.1|7
1728311620000|2024-10-07 14:33:40|45599.9|45579.9|45603.6|45583.6|45603.6|45583.6|45599.9|45579.9|9
1728311630000|2024-10-07 14:33:50|45601.1|45581.1|45598.6|45578.6|45603.6|45583.6|45598.6|45578.6|0
1728311640000|2024-10-07 14:34:00|45599.7|45579.7|45596.1|45576.1|45601.1|45581.1|45596.1|45576.1|4
1728311650000|2024-10-07 14:34:10|45598.6|45578.6|45604.7|45584.7|45604.7|45584.7|45598.6|45578.6|2
1728311660000|2024-10-07 14:34:20|45603.6|45583.6|45603.6|45583.6|45603.6|45583.6|45603.6|45583.6|3
1728311670000|2024-10-07 14:34:30|45606.1|45586.1|45606.1|45586.1|45606.1|45586.1|45603.6|45583.6|8
1728311680000|2024-10-07 14:34:40|45608.6|45588.6|45611.1|45591.1|45611.1|45591.1|45608.6|45588.6|2
1728311690000|2024-10-07 14:34:50|45612.4|45592.4|45612.2|45592.2|45613.6|45593.6|45611.1|45591.1|4
1728311700000|2024-10-07 14:35:00|45613.6|45593.6|45616.1|45596.1|45616.1|45596.1|45611.1|45591.1|0
1728311710000|2024-10-07 14:35:10|45618.6|45598.6|45617.4|45597.4|45618.6|45598.6|45616.1|45596.1|4
1728311720000|2024-10-07 14:35:20|45618.6|45598.6|45628.6|45608.6|45628.6|45608.6|45618.6|45598.6|26
1728311730000|2024-10-07 14:35:30|45626.1|45606.1|45634.7|45614.7|45634.7|45614.7|45626.1|45606.1|17
1728311740000|2024-10-07 14:35:40|45633.6|45613.6|45631.1|45611.1|45634.7|45614.7|45631.1|45611.1|0
1728311750000|2024-10-07 14:35:50|45629.7|45609.7|45628.6|45608.6|45629.7|45609.7|45628.6|45608.6|8
1728311760000|2024-10-07 14:36:00|45626.1|45606.1|45633.6|45613.6|45634.9|45614.9|45626.1|45606.1|2
1728311770000|2024-10-07 14:36:10|45636.1|45616.1|45643.6|45623.6|45643.6|45623.6|45636.1|45616.1|7
1728311780000|2024-10-07 14:36:20|45644.9|45624.9|45646.1|45626.1|45648.6|45628.6|45644.9|45624.9|3
1728311790000|2024-10-07 14:36:30|45647.4|45627.4|45651.1|45631.1|45651.1|45631.1|45647.4|45627.4|4
1728311800000|2024-10-07 14:36:40|45649.9|45629.9|45651.1|45631.1|45651.1|45631.1|45649.7|45629.7|5
1728311810000|2024-10-07 14:36:50|45649.7|45629.7|45653.6|45633.6|45654.7|45634.7|45646.1|45626.1|4
1728311820000|2024-10-07 14:37:00|45654.9|45634.9|45661.1|45641.1|45661.1|45641.1|45654.9|45634.9|1
1728311830000|2024-10-07 14:37:10|45658.6|45638.6|45658.6|45638.6|45661.1|45641.1|45658.6|45638.6|1
1728311840000|2024-10-07 14:37:20|45657.4|45637.4|45656.1|45636.1|45658.6|45638.6|45656.1|45636.1|0
1728311850000|2024-10-07 14:37:30|45654.7|45634.7|45656.1|45636.1|45656.1|45636.1|45654.7|45634.7|3
1728311860000|2024-10-07 14:37:40|45654.7|45634.7|45654.7|45634.7|45656.1|45636.1|45654.7|45634.7|4
1728311870000|2024-10-07 14:37:50|45651.1|45631.1|45648.6|45628.6|45651.1|45631.1|45648.6|45628.6|7
1728311880000|2024-10-07 14:38:00|45649.7|45629.7|45651.1|45631.1|45651.1|45631.1|45648.6|45628.6|1
1728311890000|2024-10-07 14:38:10|45648.6|45628.6|45646.1|45626.1|45648.6|45628.6|45646.1|45626.1|7
1728311900000|2024-10-07 14:38:20|45644.7|45624.7|45641.1|45621.1|45644.7|45624.7|45641.1|45621.1|4
1728311910000|2024-10-07 14:38:30|45639.7|45619.7|45638.6|45618.6|45639.7|45619.7|45636.1|45616.1|1
1728311920000|2024-10-07 14:38:40|45639.7|45619.7|45632.2|45612.2|45639.7|45619.7|45632.2|45612.2|1
1728311930000|2024-10-07 14:38:50|45630.8|45610.8|45628.6|45608.6|45630.8|45610.8|45627.2|45607.2|2
1728311940000|2024-10-07 14:39:00|45623.6|45603.6|45621.1|45601.1|45626.1|45606.1|45618.6|45598.6|6
1728311950000|2024-10-07 14:39:10|45619.7|45599.7|45621.1|45601.1|45621.1|45601.1|45616.1|45596.1|2
1728311960000|2024-10-07 14:39:20|45619.7|45599.7|45606.1|45586.1|45619.7|45599.7|45606.1|45586.1|20
1728311970000|2024-10-07 14:39:30|45608.6|45588.6|45593.6|45573.6|45608.6|45588.6|45593.6|45573.6|11
1728311980000|2024-10-07 14:39:40|45594.9|45574.9|45596.1|45576.1|45596.1|45576.1|45593.6|45573.6|7
1728311990000|2024-10-07 14:39:50|45601.1|45581.1|45606.1|45586.1|45606.1|45586.1|45601.1|45581.1|14
1728312000000|2024-10-07 14:40:00|45604.7|45584.7|45596.1|45576.1|45604.7|45584.7|45596.1|45576.1|2
1728312010000|2024-10-07 14:40:10|45594.7|45574.7|45593.6|45573.6|45596.1|45576.1|45593.6|45573.6|5
1728312020000|2024-10-07 14:40:20|45592.2|45572.2|45598.6|45578.6|45598.6|45578.6|45592.2|45572.2|5
1728312030000|2024-10-07 14:40:30|45601.1|45581.1|45606.1|45586.1|45606.1|45586.1|45598.6|45578.6|8
1728312040000|2024-10-07 14:40:40|45608.6|45588.6|45611.1|45591.1|45611.1|45591.1|45608.6|45588.6|2
1728312050000|2024-10-07 14:40:50|45612.4|45592.4|45613.6|45593.6|45616.1|45596.1|45612.2|45592.2|2
1728312060000|2024-10-07 14:41:00|45616.1|45596.1|45618.6|45598.6|45618.6|45598.6|45616.1|45596.1|3
1728312070000|2024-10-07 14:41:10|45621.1|45601.1|45621.1|45601.1|45621.1|45601.1|45618.6|45598.6|3
1728312080000|2024-10-07 14:41:20|45616.1|45596.1|45626.1|45606.1|45626.1|45606.1|45616.1|45596.1|13
1728312090000|2024-10-07 14:41:30|45628.6|45608.6|45631.1|45611.1|45631.1|45611.1|45628.6|45608.6|4
1728312100000|2024-10-07 14:41:40|45633.6|45613.6|45633.6|45613.6|45636.1|45616.1|45633.6|45613.6|8
1728312110000|2024-10-07 14:41:50|45636.1|45616.1|45633.6|45613.6|45636.1|45616.1|45633.6|45613.6|3
1728312120000|2024-10-07 14:42:00|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|2
1728312130000|2024-10-07 14:42:10|||||||||6
1728312140000|2024-10-07 14:42:20|45631.1|45611.1|45636.1|45616.1|45638.6|45618.6|45631.1|45611.1|7
1728312150000|2024-10-07 14:42:30|45638.6|45618.6|45636.1|45616.1|45638.6|45618.6|45636.1|45616.1|8
1728312160000|2024-10-07 14:42:40|45633.6|45613.6|45628.6|45608.6|45636.1|45616.1|45628.6|45608.6|18
1728312170000|2024-10-07 14:42:50|45630|45610|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|9
1728312180000|2024-10-07 14:43:00|45631.1|45611.1|45636.1|45616.1|45638.6|45618.6|45626.1|45606.1|6
1728312190000|2024-10-07 14:43:10|45640|45620|45634.7|45614.7|45640|45620|45634.7|45614.7|9
1728312200000|2024-10-07 14:43:20|45633.6|45613.6|45633.6|45613.6|45636.1|45616.1|45631.1|45611.1|5
1728312210000|2024-10-07 14:43:30|45631.1|45611.1|45637.2|45617.2|45637.2|45617.2|45628.6|45608.6|8
1728312220000|2024-10-07 14:43:40|45636.1|45616.1|45633.6|45613.6|45636.1|45616.1|45633.6|45613.6|4
1728312230000|2024-10-07 14:43:50|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|0
1728312240000|2024-10-07 14:44:00|45627.2|45607.2|45628.6|45608.6|45628.6|45608.6|45626.1|45606.1|12
1728312250000|2024-10-07 14:44:10|45627.2|45607.2|45623.6|45603.6|45627.2|45607.2|45623.6|45603.6|1
1728312260000|2024-10-07 14:44:20|45625|45605|45621.1|45601.1|45626.1|45606.1|45621.1|45601.1|5
1728312270000|2024-10-07 14:44:30|45622.5|45602.5|45623.6|45603.6|45626.1|45606.1|45622.5|45602.5|1
1728312280000|2024-10-07 14:44:40|45626.1|45606.1|45621.1|45601.1|45626.1|45606.1|45621.1|45601.1|0
1728312290000|2024-10-07 14:44:50|45619.7|45599.7|45616.1|45596.1|45619.7|45599.7|45616.1|45596.1|8
1728312300000|2024-10-07 14:45:00|45614.7|45594.7|45613.6|45593.6|45616.1|45596.1|45613.6|45593.6|0
1728312310000|2024-10-07 14:45:10|45612.2|45592.2|45611.1|45591.1|45612.2|45592.2|45611.1|45591.1|4
1728312320000|2024-10-07 14:45:20|45612.5|45592.5|45613.6|45593.6|45613.6|45593.6|45612.5|45592.5|7
1728312330000|2024-10-07 14:45:30|45616.1|45596.1|45613.6|45593.6|45616.1|45596.1|45613.6|45593.6|0
1728312340000|2024-10-07 14:45:40|45612.2|45592.2|45611.1|45591.1|45616.1|45596.1|45611.1|45591.1|1
1728312350000|2024-10-07 14:45:50|45612.2|45592.2|45613.6|45593.6|45613.6|45593.6|45612.2|45592.2|2
1728312360000|2024-10-07 14:46:00|45615|45595|45627.5|45607.5|45627.5|45607.5|45613.6|45593.6|14
1728312370000|2024-10-07 14:46:10|45626.1|45606.1|45618.6|45598.6|45626.1|45606.1|45618.6|45598.6|5
1728312380000|2024-10-07 14:46:20|45617.2|45597.2|45598.6|45578.6|45617.2|45597.2|45598.6|45578.6|16
1728312390000|2024-10-07 14:46:30|45596.1|45576.1|45593.6|45573.6|45596.1|45576.1|45593.6|45573.6|4
1728312400000|2024-10-07 14:46:40|45596.1|45576.1|45602.5|45582.5|45602.5|45582.5|45596.1|45576.1|6
1728312410000|2024-10-07 14:46:50|45603.8|45583.8|45601.1|45581.1|45605|45585|45601.1|45581.1|1
1728312420000|2024-10-07 14:47:00|||||||||1
1728312430000|2024-10-07 14:47:10|45599.7|45579.7|45588.6|45568.6|45599.7|45579.7|45588.6|45568.6|11
1728312440000|2024-10-07 14:47:20|45587.2|45567.2|45582.2|45562.2|45587.2|45567.2|45582.2|45562.2|7
1728312450000|2024-10-07 14:47:30|45579.7|45559.7|45582.2|45562.2|45582.2|45562.2|45579.7|45559.7|10
1728312460000|2024-10-07 14:47:40|45583.6|45563.6|45583.6|45563.6|45584.7|45564.7|45583.6|45563.6|2
1728312470000|2024-10-07 14:47:50|45581.1|45561.1|45578.6|45558.6|45581.1|45561.1|45578.6|45558.6|6
1728312480000|2024-10-07 14:48:00|45577.2|45557.2|45571.1|45551.1|45577.2|45557.2|45571.1|45551.1|17
1728312490000|2024-10-07 14:48:10|45568.6|45548.6|45569.7|45549.7|45571.1|45551.1|45566.1|45546.1|7
1728312500000|2024-10-07 14:48:20|45571.1|45551.1|45570|45550|45571.1|45551.1|45566.1|45546.1|27
1728312510000|2024-10-07 14:48:30|45571.3|45551.3|45573.6|45553.6|45576.1|45556.1|45571.3|45551.3|8
1728312520000|2024-10-07 14:48:40|45575|45555|45573.6|45553.6|45576.1|45556.1|45573.6|45553.6|3
1728312530000|2024-10-07 14:48:50|45571.1|45551.1|45568.6|45548.6|45571.1|45551.1|45568.6|45548.6|9
1728312540000|2024-10-07 14:49:00|45571.1|45551.1|45573.6|45553.6|45573.6|45553.6|45567.5|45547.5|14
1728312550000|2024-10-07 14:49:10|45571.1|45551.1|45568.6|45548.6|45573.6|45553.6|45568.6|45548.6|4
1728312560000|2024-10-07 14:49:20|45567.5|45547.5|45563.6|45543.6|45567.5|45547.5|45561.1|45541.1|18
1728312570000|2024-10-07 14:49:30|45564.7|45544.7|45566.1|45546.1|45566.1|45546.1|45563.6|45543.6|10
1728312580000|2024-10-07 14:49:40|45568.6|45548.6|45571.1|45551.1|45571.1|45551.1|45566.1|45546.1|4
1728312590000|2024-10-07 14:49:50|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|7
1728312600000|2024-10-07 14:50:00|45571.1|45551.1|45576.1|45556.1|45576.1|45556.1|45571.1|45551.1|19
1728312610000|2024-10-07 14:50:10|45577.5|45557.5|45577.5|45557.5|45578.6|45558.6|45576.1|45556.1|4
1728312620000|2024-10-07 14:50:20|45578.6|45558.6|45568.6|45548.6|45578.6|45558.6|45568.6|45548.6|6
1728312630000|2024-10-07 14:50:30|45571.1|45551.1|45572.2|45552.2|45572.2|45552.2|45571.1|45551.1|5
1728312640000|2024-10-07 14:50:40|45573.6|45553.6|45574.7|45554.7|45576.1|45556.1|45571.1|45551.1|4
1728312650000|2024-10-07 14:50:50|45576.1|45556.1|45573.6|45553.6|45576.1|45556.1|45573.6|45553.6|1
1728312660000|2024-10-07 14:51:00|45571.1|45551.1|45571.1|45551.1|45573.6|45553.6|45569.7|45549.7|3
1728312670000|2024-10-07 14:51:10|45573.6|45553.6|45573.6|45553.6|45573.6|45553.6|45573.6|45553.6|2
1728312680000|2024-10-07 14:51:20|45571.1|45551.1|45576.1|45556.1|45576.1|45556.1|45571.1|45551.1|3
1728312690000|2024-10-07 14:51:30|45573.6|45553.6|45576.1|45556.1|45576.1|45556.1|45573.6|45553.6|3
1728312700000|2024-10-07 14:51:40|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|45572.2|45552.2|14
1728312710000|2024-10-07 14:51:50|45576.1|45556.1|45580.9|45560.9|45581.1|45561.1|45573.6|45553.6|11
1728312720000|2024-10-07 14:52:00|45582.2|45562.2|45591.1|45571.1|45591.1|45571.1|45580.9|45560.9|12
1728312730000|2024-10-07 14:52:10|45588.6|45568.6|45586.1|45566.1|45588.6|45568.6|45586.1|45566.1|8
1728312740000|2024-10-07 14:52:20|||||||||7
1728312760000|2024-10-07 14:52:40|45591.1|45571.1|45593.6|45573.6|45598.6|45578.6|45587.5|45567.5|21
1728312770000|2024-10-07 14:52:50|45595|45575|45591.1|45571.1|45595|45575|45591.1|45571.1|4
1728312780000|2024-10-07 14:53:00|45589.7|45569.7|45586.1|45566.1|45589.7|45569.7|45586.1|45566.1|9
1728312790000|2024-10-07 14:53:10|45588.6|45568.6|45592.2|45572.2|45592.2|45572.2|45588.6|45568.6|7
1728312800000|2024-10-07 14:53:20|45589.7|45569.7|45581.1|45561.1|45593.4|45573.4|45581.1|45561.1|37
1728312810000|2024-10-07 14:53:30|45579.7|45559.7|45578.6|45558.6|45581.1|45561.1|45576.1|45556.1|3
1728312820000|2024-10-07 14:53:40|45580|45560|45576.1|45556.1|45581.1|45561.1|45576.1|45556.1|2
1728312830000|2024-10-07 14:53:50|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|45574.7|45554.7|9
1728312840000|2024-10-07 14:54:00|45573.4|45553.4|45544.7|45524.7|45573.4|45553.4|45544.7|45524.7|39
1728312850000|2024-10-07 14:54:10|45542.2|45522.2|45521.1|45501.1|45544.7|45524.7|45508.6|45488.6|48
1728312860000|2024-10-07 14:54:20|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|26
1728312870000|2024-10-07 14:54:30|45521.1|45501.1|45516.1|45496.1|45521.1|45501.1|45516.1|45496.1|6
1728312880000|2024-10-07 14:54:40|||||||||4
1728312890000|2024-10-07 14:54:50|45514.8|45494.8|45511.1|45491.1|45516.1|45496.1|45511.1|45491.1|10
1728312900000|2024-10-07 14:55:00|45508.6|45488.6|45498.6|45478.6|45511.1|45491.1|45498.6|45478.6|45
1728312910000|2024-10-07 14:55:10|45496.1|45476.1|45488.4|45468.4|45496.1|45476.1|45488.4|45468.4|20
1728312920000|2024-10-07 14:55:20|45493.4|45473.4|45493.4|45473.4|45497.3|45477.3|45493.4|45473.4|25
1728312930000|2024-10-07 14:55:30|45494.8|45474.8|45488.4|45468.4|45498.4|45478.4|45485.6|45465.6|18
1728312940000|2024-10-07 14:55:40|45485.9|45465.9|45483.4|45463.4|45485.9|45465.9|45483.4|45463.4|8
1728312950000|2024-10-07 14:55:50|45481.1|45461.1|45483.4|45463.4|45483.4|45463.4|45481.1|45461.1|15
1728312960000|2024-10-07 14:56:00|45478.4|45458.4|45487.3|45467.3|45487.3|45467.3|45473.4|45453.4|41
1728312970000|2024-10-07 14:56:10|45485.9|45465.9|45485.9|45465.9|45488.4|45468.4|45483.4|45463.4|15
1728312980000|2024-10-07 14:56:20|45483.4|45463.4|45485.9|45465.9|45488.4|45468.4|45483.4|45463.4|23
1728312990000|2024-10-07 14:56:30|45487|45467|45479.5|45459.5|45487|45467|45478.2|45458.2|30
1728313000000|2024-10-07 14:56:40|45478.2|45458.2|45477|45457|45479.5|45459.5|45473.4|45453.4|14
1728313010000|2024-10-07 14:56:50|45475.9|45455.9|45479.5|45459.5|45479.5|45459.5|45473.4|45453.4|24
1728313020000|2024-10-07 14:57:00|45480.9|45460.9|45485.9|45465.9|45485.9|45465.9|45478.4|45458.4|25
1728313030000|2024-10-07 14:57:10|45484.5|45464.5|45487.3|45467.3|45487.3|45467.3|45484.5|45464.5|4
1728313040000|2024-10-07 14:57:20|45485.9|45465.9|45477|45457|45487|45467|45477|45457|6
1728313050000|2024-10-07 14:57:30|45475.9|45455.9|45468.4|45448.4|45477|45457|45468.4|45448.4|6
1728313060000|2024-10-07 14:57:40|45467.3|45447.3|45460.9|45440.9|45467.3|45447.3|45458.4|45438.4|32
1728313070000|2024-10-07 14:57:50|45462|45442|45467.3|45447.3|45467.3|45447.3|45462|45442|13
1728313080000|2024-10-07 14:58:00|45465.9|45445.9|45467|45447|45468.4|45448.4|45464.8|45444.8|9
1728313090000|2024-10-07 14:58:10|45465.9|45445.9|45460.9|45440.9|45468.4|45448.4|45460.9|45440.9|8
1728313100000|2024-10-07 14:58:20|45462|45442|45444.5|45424.5|45463.4|45443.4|45443.4|45423.4|33
1728313110000|2024-10-07 14:58:30|45443.4|45423.4|45443.4|45423.4|45448.4|45428.4|45443.4|45423.4|18
1728313120000|2024-10-07 14:58:40|45445.9|45425.9|45432|45412|45447|45427|45432|45412|25
1728313130000|2024-10-07 14:58:50|45433.4|45413.4|45428.4|45408.4|45433.4|45413.4|45427.3|45407.3|13
1728313140000|2024-10-07 14:59:00|45427|45407|45428.4|45408.4|45428.4|45408.4|45423.4|45403.4|18
1728313150000|2024-10-07 14:59:10|45424.5|45404.5|45418.2|45398.2|45428.4|45408.4|45418.2|45398.2|20
1728313160000|2024-10-07 14:59:20|45417|45397|45413.4|45393.4|45418.4|45398.4|45409.5|45389.5|51
1728313170000|2024-10-07 14:59:30|45418.4|45398.4|45414.5|45394.5|45418.4|45398.4|45413.2|45393.2|11
1728313180000|2024-10-07 14:59:40|45415.9|45395.9|45408.4|45388.4|45417|45397|45408.4|45388.4|9
1728313190000|2024-10-07 14:59:50|45407|45387|45408.4|45388.4|45412|45392|45407|45387|19
1728313200000|2024-10-07 15:00:00|45410.9|45390.9|45392|45372|45412.3|45392.3|45392|45372|61
1728313210000|2024-10-07 15:00:10|45389.5|45369.5|45385.7|45365.7|45393.4|45373.4|45385.7|45365.7|99
1728313220000|2024-10-07 15:00:20|45380.7|45360.7|45372.9|45352.9|45380.7|45360.7|45357.9|45337.9|115
1728313230000|2024-10-07 15:00:30|45367.9|45347.9|45367.9|45347.9|45371.6|45351.6|45360.4|45340.4|64
1728313240000|2024-10-07 15:00:40|45366.6|45346.6|45382.9|45362.9|45384.1|45364.1|45366.6|45346.6|35
1728313250000|2024-10-07 15:00:50|45381.6|45361.6|45380.4|45360.4|45386.6|45366.6|45380.4|45360.4|37
1728313260000|2024-10-07 15:01:00|45379.1|45359.1|45367.9|45347.9|45379.1|45359.1|45367.9|45347.9|18
1728313270000|2024-10-07 15:01:10|45366.6|45346.6|45352.9|45332.9|45366.6|45346.6|45351.6|45331.6|36
1728313280000|2024-10-07 15:01:20|45351.8|45331.8|45349.3|45329.3|45352.9|45332.9|45342.9|45322.9|51
1728313290000|2024-10-07 15:01:30|45347.9|45327.9|45359.3|45339.3|45359.3|45339.3|45346.6|45326.6|35
1728313300000|2024-10-07 15:01:40|45357.9|45337.9|45352.9|45332.9|45362.9|45342.9|45352.9|45332.9|43
1728313310000|2024-10-07 15:01:50|45347.9|45327.9|45356.8|45336.8|45356.8|45336.8|45347.9|45327.9|26
1728313320000|2024-10-07 15:02:00|45357.9|45337.9|45350.4|45330.4|45359.3|45339.3|45350.4|45330.4|14
1728313330000|2024-10-07 15:02:10|45349.1|45329.1|45342.9|45322.9|45349.1|45329.1|45342.9|45322.9|18
1728313340000|2024-10-07 15:02:20|||||||||31
1728313350000|2024-10-07 15:02:30|45344.3|45324.3|45350.4|45330.4|45350.4|45330.4|45344.3|45324.3|12
1728313360000|2024-10-07 15:02:40|45351.8|45331.8|45369.3|45349.3|45369.3|45349.3|45351.8|45331.8|22
1728313370000|2024-10-07 15:02:50|45372.9|45352.9|45371.6|45351.6|45374.3|45354.3|45371.6|45351.6|18
1728313380000|2024-10-07 15:03:00|45367.9|45347.9|45362.9|45342.9|45367.9|45347.9|45362.9|45342.9|18
1728313390000|2024-10-07 15:03:10|45361.6|45341.6|45361.6|45341.6|45361.6|45341.6|45355.4|45335.4|6
1728313400000|2024-10-07 15:03:20|45364.1|45344.1|45362.9|45342.9|45367.9|45347.9|45362.9|45342.9|17
1728313410000|2024-10-07 15:03:30|45366.6|45346.6|45380.4|45360.4|45386.6|45366.6|45366.6|45346.6|72
1728313420000|2024-10-07 15:03:40|45382.9|45362.9|45390.7|45370.7|45395.7|45375.7|45382.9|45362.9|31
1728313430000|2024-10-07 15:03:50|45392|45372|45385.7|45365.7|45394.3|45374.3|45385.7|45365.7|9
1728313440000|2024-10-07 15:04:00|45384.3|45364.3|45379.1|45359.1|45384.3|45364.3|45377.9|45357.9|15
1728313450000|2024-10-07 15:04:10|45377.9|45357.9|45377.9|45357.9|45379.1|45359.1|45374.1|45354.1|12
1728313460000|2024-10-07 15:04:20|45376.6|45356.6|45369.1|45349.1|45376.6|45356.6|45369.1|45349.1|14
1728313470000|2024-10-07 15:04:30|45367.9|45347.9|45364.1|45344.1|45367.9|45347.9|45364.1|45344.1|5
1728313480000|2024-10-07 15:04:40|45366.6|45346.6|45372.9|45352.9|45372.9|45352.9|45366.6|45346.6|11
1728313490000|2024-10-07 15:04:50|45374.3|45354.3|45382.9|45362.9|45382.9|45362.9|45372.9|45352.9|17
1728313500000|2024-10-07 15:05:00|45387.9|45367.9|45399.1|45379.1|45399.1|45379.1|45387.9|45367.9|25
1728313510000|2024-10-07 15:05:10|45397.9|45377.9|45402.9|45382.9|45402.9|45382.9|45397.9|45377.9|12
1728313520000|2024-10-07 15:05:20|45404.1|45384.1|45414.3|45394.3|45414.3|45394.3|45404.1|45384.1|33
1728313530000|2024-10-07 15:05:30|45415.7|45395.7|45411.8|45391.8|45415.7|45395.7|45409.3|45389.3|51
1728313540000|2024-10-07 15:05:40|45409.3|45389.3|45407.9|45387.9|45409.3|45389.3|45406.8|45386.8|9
1728313550000|2024-10-07 15:05:50|45406.8|45386.8|45405.7|45385.7|45409.3|45389.3|45405.7|45385.7|3
1728313560000|2024-10-07 15:06:00|45402.9|45382.9|45401.8|45381.8|45402.9|45382.9|45397.9|45377.9|21
1728313570000|2024-10-07 15:06:10|45403.2|45383.2|45408.2|45388.2|45409.3|45389.3|45403.2|45383.2|13
1728313580000|2024-10-07 15:06:20|45410.4|45390.4|45419.3|45399.3|45419.3|45399.3|45410.4|45390.4|6
1728313590000|2024-10-07 15:06:30|45420.7|45400.7|45421.8|45401.8|45421.8|45401.8|45416.8|45396.8|7
1728313600000|2024-10-07 15:06:40|45426.8|45406.8|45429.3|45409.3|45434.3|45414.3|45426.8|45406.8|67
1728313610000|2024-10-07 15:06:50|45426.8|45406.8|45419.3|45399.3|45426.8|45406.8|45419.3|45399.3|16
1728313620000|2024-10-07 15:07:00|45417.9|45397.9|45409.3|45389.3|45417.9|45397.9|45407.9|45387.9|8
1728313630000|2024-10-07 15:07:10|45407.9|45387.9|45413.2|45393.2|45413.2|45393.2|45406.8|45386.8|21
1728313640000|2024-10-07 15:07:20|45414.3|45394.3|45411.6|45391.6|45420.7|45400.7|45409.3|45389.3|34
1728313650000|2024-10-07 15:07:30|45407.9|45387.9|45416.6|45396.6|45420.2|45400.2|45407.9|45387.9|5
1728313660000|2024-10-07 15:07:40|45417.9|45397.9|45421.8|45401.8|45421.8|45401.8|45416.6|45396.6|6
1728313670000|2024-10-07 15:07:50|45424.3|45404.3|45426.8|45406.8|45429.3|45409.3|45424.3|45404.3|14
1728313680000|2024-10-07 15:08:00|45424.3|45404.3|45419.6|45399.6|45427.1|45407.1|45418.4|45398.4|23
1728313690000|2024-10-07 15:08:10|45420.9|45400.9|45423.4|45403.4|45424.8|45404.8|45420.9|45400.9|11
1728313700000|2024-10-07 15:08:20|45425.9|45405.9|45433.4|45413.4|45433.4|45413.4|45425.9|45405.9|6
1728313710000|2024-10-07 15:08:30|45434.6|45414.6|45437.1|45417.1|45438.2|45418.2|45434.6|45414.6|16
1728313720000|2024-10-07 15:08:40|45438.4|45418.4|45438.4|45418.4|45439.6|45419.6|45437.1|45417.1|13
1728313730000|2024-10-07 15:08:50|45437.1|45417.1|45432.1|45412.1|45438.4|45418.4|45432.1|45412.1|3
1728313740000|2024-10-07 15:09:00|45433.4|45413.4|45437.1|45417.1|45437.1|45417.1|45433.4|45413.4|15
1728313750000|2024-10-07 15:09:10|45434.6|45414.6|45438.4|45418.4|45439.6|45419.6|45434.6|45414.6|14
1728313760000|2024-10-07 15:09:20|45442.1|45422.1|45433.4|45413.4|45442.1|45422.1|45433.4|45413.4|15
1728313770000|2024-10-07 15:09:30|45432.1|45412.1|45433.4|45413.4|45433.4|45413.4|45429.8|45409.8|4
1728313780000|2024-10-07 15:09:40|45435.9|45415.9|45440.7|45420.7|45448.4|45428.4|45433.4|45413.4|57
1728313790000|2024-10-07 15:09:50|45442.1|45422.1|45438.4|45418.4|45442.1|45422.1|45437.1|45417.1|41
1728313800000|2024-10-07 15:10:00|45437.1|45417.1|45429.8|45409.8|45438.4|45418.4|45429.8|45409.8|14
1728313810000|2024-10-07 15:10:10|45428.4|45408.4|45430.7|45410.7|45430.7|45410.7|45427.1|45407.1|30
1728313820000|2024-10-07 15:10:20|45428.4|45408.4|45428.4|45408.4|45429.8|45409.8|45428.4|45408.4|9
1728313830000|2024-10-07 15:10:30|45429.8|45409.8|45428.4|45408.4|45429.8|45409.8|45428.4|45408.4|3
1728313840000|2024-10-07 15:10:40|45429.8|45409.8|45428.4|45408.4|45433.4|45413.4|45428.4|45408.4|7
1728313850000|2024-10-07 15:10:50|45429.8|45409.8|45444.8|45424.8|45448.4|45428.4|45429.8|45409.8|10
1728313860000|2024-10-07 15:11:00|45445.9|45425.9|45450.9|45430.9|45450.9|45430.9|45445.9|45425.9|7
1728313870000|2024-10-07 15:11:10|45449.6|45429.6|45440.9|45420.9|45450.9|45430.9|45439.6|45419.6|2
1728313880000|2024-10-07 15:11:20|45442.1|45422.1|45437.1|45417.1|45442.1|45422.1|45437.1|45417.1|6
1728313890000|2024-10-07 15:11:30|45438.4|45418.4|45434.6|45414.6|45438.4|45418.4|45433.4|45413.4|3
1728313900000|2024-10-07 15:11:40|45437.3|45417.3|45442.1|45422.1|45442.1|45422.1|45437.1|45417.1|5
1728313910000|2024-10-07 15:11:50|45443.4|45423.4|45442.3|45422.3|45445.9|45425.9|45442.1|45422.1|57
1728313920000|2024-10-07 15:12:00|45441.2|45421.2|45441.2|45421.2|45442.5|45422.5|45438.9|45418.9|54
1728313930000|2024-10-07 15:12:10|45437.3|45417.3|45434.8|45414.8|45439.8|45419.8|45434.8|45414.8|5
1728313940000|2024-10-07 15:12:20|45433.7|45413.7|45426.2|45406.2|45436.2|45416.2|45426.2|45406.2|18
1728313950000|2024-10-07 15:12:30|45424.8|45404.8|45426.2|45406.2|45426.2|45406.2|45424.8|45404.8|1
1728313960000|2024-10-07 15:12:40|45424.8|45404.8|45421.2|45401.2|45424.8|45404.8|45419.8|45399.8|15
1728313970000|2024-10-07 15:12:50|45422.3|45402.3|45434.8|45414.8|45434.8|45414.8|45422.3|45402.3|8
1728313980000|2024-10-07 15:13:00|45429.8|45409.8|45426.2|45406.2|45429.8|45409.8|45423.7|45403.7|6
1728313990000|2024-10-07 15:13:10|45427.3|45407.3|45424.8|45404.8|45429.8|45409.8|45424.8|45404.8|8
1728314000000|2024-10-07 15:13:20|45423.7|45403.7|45423.7|45403.7|45426.2|45406.2|45422.5|45402.5|1
1728314010000|2024-10-07 15:13:30|45422.5|45402.5|45422.5|45402.5|45422.5|45402.5|45418.7|45398.7|3
1728314020000|2024-10-07 15:13:40|45424.8|45404.8|45426.2|45406.2|45426.2|45406.2|45422.5|45402.5|7
1728314030000|2024-10-07 15:13:50|45427.3|45407.3|45427.3|45407.3|45428.4|45408.4|45427.3|45407.3|0
1728314040000|2024-10-07 15:14:00|45429.8|45409.8|45434.8|45414.8|45434.8|45414.8|45428.7|45408.7|6
1728314050000|2024-10-07 15:14:10|45436.2|45416.2|45436.2|45416.2|45436.2|45416.2|45435|45415|3
1728314060000|2024-10-07 15:14:20|45437.5|45417.5|45446.2|45426.2|45446.2|45426.2|45437.5|45417.5|9
1728314070000|2024-10-07 15:14:30|45449.8|45429.8|45482.5|45462.5|45482.5|45462.5|45449.8|45429.8|60
1728314080000|2024-10-07 15:14:40|45483.9|45463.9|45491.4|45471.4|45491.4|45471.4|45482.5|45462.5|33
1728314090000|2024-10-07 15:14:50|45492.5|45472.5|45487.3|45467.3|45495|45475|45487.3|45467.3|9
1728314100000|2024-10-07 15:15:00|45488.7|45468.7|45491.2|45471.2|45492.5|45472.5|45487.5|45467.5|11
1728314110000|2024-10-07 15:15:10|45492.5|45472.5|45505|45485|45505|45485|45492.5|45472.5|26
1728314120000|2024-10-07 15:15:20|45502.5|45482.5|45506.2|45486.2|45506.2|45486.2|45502.5|45482.5|17
1728314130000|2024-10-07 15:15:30|45505|45485|45522.5|45502.5|45522.5|45502.5|45505|45485|19
1728314140000|2024-10-07 15:15:40|45523.7|45503.7|45521.2|45501.2|45523.7|45503.7|45519.8|45499.8|10
1728314150000|2024-10-07 15:15:50|45519.8|45499.8|45514.8|45494.8|45519.8|45499.8|45514.8|45494.8|5
1728314160000|2024-10-07 15:16:00|45517.3|45497.3|45514.8|45494.8|45519.8|45499.8|45514.8|45494.8|8
1728314170000|2024-10-07 15:16:10|45512.3|45492.3|45507.3|45487.3|45512.3|45492.3|45505.9|45485.9|11
1728314180000|2024-10-07 15:16:20|45509.8|45489.8|45507.3|45487.3|45511.2|45491.2|45507.3|45487.3|10
1728314190000|2024-10-07 15:16:30|45505.9|45485.9|45508.7|45488.7|45508.7|45488.7|45504.8|45484.8|3
1728314200000|2024-10-07 15:16:40|45507.3|45487.3|45518.4|45498.4|45518.4|45498.4|45507.3|45487.3|2
1728314210000|2024-10-07 15:16:50|45519.6|45499.6|45519.8|45499.8|45519.8|45499.8|45518.4|45498.4|11
1728314220000|2024-10-07 15:17:00|45522.3|45502.3|45528.4|45508.4|45528.4|45508.4|45522.3|45502.3|11
1728314230000|2024-10-07 15:17:10|45529.8|45509.8|45534.8|45514.8|45534.8|45514.8|45529.8|45509.8|12
1728314240000|2024-10-07 15:17:20|45535.9|45515.9|45539.8|45519.8|45539.8|45519.8|45534.8|45514.8|14
1728314250000|2024-10-07 15:17:30|45541.2|45521.2|45544.8|45524.8|45544.8|45524.8|45541.2|45521.2|7
1728314260000|2024-10-07 15:17:40|45546.2|45526.2|45546.2|45526.2|45549.8|45529.8|45546.2|45526.2|3
1728314270000|2024-10-07 15:17:50|45548.7|45528.7|45548.4|45528.4|45549.8|45529.8|45546.2|45526.2|3
1728314280000|2024-10-07 15:18:00|45547.3|45527.3|45551.2|45531.2|45551.2|45531.2|45547.3|45527.3|3
1728314290000|2024-10-07 15:18:10|45549.8|45529.8|45551.2|45531.2|45552.6|45532.6|45549.8|45529.8|6
1728314300000|2024-10-07 15:18:20|45549.8|45529.8|45548.4|45528.4|45553.7|45533.7|45548.4|45528.4|7
1728314310000|2024-10-07 15:18:30|45547.3|45527.3|45546.2|45526.2|45547.3|45527.3|45544.8|45524.8|1
1728314320000|2024-10-07 15:18:40|45547.6|45527.6|45548.7|45528.7|45550.1|45530.1|45547.6|45527.6|8
1728314330000|2024-10-07 15:18:50|45549.8|45529.8|45539.8|45519.8|45551.2|45531.2|45539.8|45519.8|7
1728314340000|2024-10-07 15:19:00|45541.2|45521.2|45545.1|45525.1|45549.8|45529.8|45541.2|45521.2|7
1728314350000|2024-10-07 15:19:10|45546.2|45526.2|45541.2|45521.2|45546.2|45526.2|45539.8|45519.8|6
1728314360000|2024-10-07 15:19:20|45539.8|45519.8|45539.8|45519.8|45544.8|45524.8|45539.8|45519.8|7
1728314370000|2024-10-07 15:19:30|45541.2|45521.2|45546.2|45526.2|45546.2|45526.2|45538.7|45518.7|3
1728314380000|2024-10-07 15:19:40|45544.8|45524.8|45549.8|45529.8|45549.8|45529.8|45543.7|45523.7|12
1728314390000|2024-10-07 15:19:50|45553.5|45533.5|45556|45536|45556|45536|45553.5|45533.5|4
1728314400000|2024-10-07 15:20:00|45557.1|45537.1|45558.5|45538.5|45558.5|45538.5|45553.5|45533.5|5
1728314410000|2024-10-07 15:20:10|45559.6|45539.6|45562.3|45542.3|45562.3|45542.3|45559.6|45539.6|6
1728314420000|2024-10-07 15:20:20|45561|45541|45568.7|45548.7|45568.7|45548.7|45561|45541|4
1728314430000|2024-10-07 15:20:30|45566.2|45546.2|45569.8|45549.8|45572.3|45552.3|45566.2|45546.2|14
1728314440000|2024-10-07 15:20:40|45568.5|45548.5|45569.8|45549.8|45571|45551|45568.5|45548.5|2
1728314450000|2024-10-07 15:20:50|45571|45551|45573.5|45553.5|45573.5|45553.5|45571|45551|3
1728314460000|2024-10-07 15:21:00|45574.8|45554.8|45574.8|45554.8|45574.8|45554.8|45572.3|45552.3|4
1728314470000|2024-10-07 15:21:10|45573.5|45553.5|45574.8|45554.8|45576|45556|45573.5|45553.5|2
1728314480000|2024-10-07 15:21:20|45578.5|45558.5|45574.8|45554.8|45578.5|45558.5|45574.8|45554.8|26
1728314490000|2024-10-07 15:21:30|45573.5|45553.5|45578.5|45558.5|45578.5|45558.5|45573.5|45553.5|13
1728314500000|2024-10-07 15:21:40|45579.6|45559.6|45578.5|45558.5|45579.6|45559.6|45578.5|45558.5|13
1728314510000|2024-10-07 15:21:50|45582.1|45562.1|45577.1|45557.1|45582.1|45562.1|45575.7|45555.7|31
1728314520000|2024-10-07 15:22:00|45578.2|45558.2|45564.6|45544.6|45578.2|45558.2|45562.3|45542.3|18
1728314530000|2024-10-07 15:22:10|45563.5|45543.5|45562.3|45542.3|45563.5|45543.5|45561|45541|4
1728314540000|2024-10-07 15:22:20|45563.5|45543.5|45559.8|45539.8|45563.5|45543.5|45559.8|45539.8|0
1728314550000|2024-10-07 15:22:30|45563.5|45543.5|45554.6|45534.6|45563.5|45543.5|45554.6|45534.6|12
1728314560000|2024-10-07 15:22:40|45556|45536|45548.5|45528.5|45556|45536|45547.1|45527.1|6
1728314570000|2024-10-07 15:22:50|45547.1|45527.1|45549.8|45529.8|45549.8|45529.8|45547.1|45527.1|9
1728314580000|2024-10-07 15:23:00|45552.1|45532.1|45552.1|45532.1|45552.1|45532.1|45547.1|45527.1|15
1728314590000|2024-10-07 15:23:10|45553.5|45533.5|45556|45536|45556|45536|45553.5|45533.5|7
1728314600000|2024-10-07 15:23:20|45558.5|45538.5|45558.5|45538.5|45562.3|45542.3|45558.5|45538.5|8
1728314610000|2024-10-07 15:23:30|45557.3|45537.3|45558.5|45538.5|45558.5|45538.5|45554.8|45534.8|3
1728314620000|2024-10-07 15:23:40|45556|45536|45558.5|45538.5|45558.5|45538.5|45553.5|45533.5|4
1728314630000|2024-10-07 15:23:50|45559.8|45539.8|45558.5|45538.5|45559.8|45539.8|45558.5|45538.5|4
1728314640000|2024-10-07 15:24:00|45556|45536|45553.5|45533.5|45556|45536|45553.5|45533.5|16
1728314650000|2024-10-07 15:24:10|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45553.5|45533.5|1
1728314660000|2024-10-07 15:24:20|45556|45536|45561|45541|45561|45541|45553.5|45533.5|3
1728314670000|2024-10-07 15:24:30|45559.8|45539.8|45558.5|45538.5|45559.8|45539.8|45558.5|45538.5|2
1728314680000|2024-10-07 15:24:40|45557.1|45537.1|45546|45526|45558.5|45538.5|45543.5|45523.5|29
1728314690000|2024-10-07 15:24:50|45547.1|45527.1|45556|45536|45556|45536|45546|45526|7
1728314700000|2024-10-07 15:25:00|45559.8|45539.8|45578.5|45558.5|45578.5|45558.5|45559.8|45539.8|64
1728314710000|2024-10-07 15:25:10|45577.1|45557.1|45598|45578|45598|45578|45575.7|45555.7|132
1728314720000|2024-10-07 15:25:20|45600.7|45580.7|45605.5|45585.5|45608|45588|45600.7|45580.7|60
1728314730000|2024-10-07 15:25:30|45608.2|45588.2|45614.4|45594.4|45614.4|45594.4|45606.9|45586.9|20
1728314740000|2024-10-07 15:25:40|45628|45608|45654.4|45634.4|45654.4|45634.4|45628|45608|64
1728314750000|2024-10-07 15:25:50|45653|45633|45630.5|45610.5|45656.9|45636.9|45626.6|45606.6|35
1728314760000|2024-10-07 15:26:00|45634.1|45614.1|45643|45623|45643|45623|45634.1|45614.1|27
1728314770000|2024-10-07 15:26:10|45640.5|45620.5|45645.7|45625.7|45649.1|45629.1|45640.5|45620.5|24
1728314780000|2024-10-07 15:26:20|45644.4|45624.4|45633|45613|45644.4|45624.4|45633|45613|12
1728314790000|2024-10-07 15:26:30|45635.5|45615.5|45625.7|45605.7|45636.6|45616.6|45625.3|45605.3|36
1728314800000|2024-10-07 15:26:40|45626.9|45606.9|45625.7|45605.7|45639.4|45619.4|45623.2|45603.2|70
1728314810000|2024-10-07 15:26:50|45626.9|45606.9|45629.4|45609.4|45629.4|45609.4|45624.6|45604.6|10
1728314820000|2024-10-07 15:27:00|45630.7|45610.7|45643|45623|45644.4|45624.4|45630.7|45610.7|6
1728314830000|2024-10-07 15:27:10|45643.2|45623.2|45636.9|45616.9|45644.4|45624.4|45636.9|45616.9|11
1728314840000|2024-10-07 15:27:20|45639.4|45619.4|45636.9|45616.9|45641.9|45621.9|45636.9|45616.9|22
1728314850000|2024-10-07 15:27:30|45634.4|45614.4|45619.4|45599.4|45634.4|45614.4|45619.4|45599.4|6
1728314860000|2024-10-07 15:27:40|45618|45598|45618|45598|45623|45603|45618|45598|3
1728314870000|2024-10-07 15:27:50|45616.6|45596.6|45613|45593|45616.6|45596.6|45610.7|45590.7|18
1728314880000|2024-10-07 15:28:00|45610.3|45590.3|45626.6|45606.6|45626.6|45606.6|45608|45588|16
1728314890000|2024-10-07 15:28:10|45625.3|45605.3|45626.6|45606.6|45628|45608|45625.3|45605.3|4
1728314900000|2024-10-07 15:28:20|45628|45608|45623|45603|45628|45608|45623|45603|6
1728314910000|2024-10-07 15:28:30|45621.9|45601.9|45620.5|45600.5|45621.9|45601.9|45620.5|45600.5|4
1728314920000|2024-10-07 15:28:40|45621.9|45601.9|45621.6|45601.6|45623|45603|45618|45598|2
1728314930000|2024-10-07 15:28:50|45620.3|45600.3|45611.6|45591.6|45620.3|45600.3|45611.6|45591.6|9
1728314940000|2024-10-07 15:29:00|45610.5|45590.5|45581.6|45561.6|45610.5|45590.5|45581.6|45561.6|29
1728314950000|2024-10-07 15:29:10|45584.1|45564.1|45580.5|45560.5|45584.1|45564.1|45580.5|45560.5|5
1728314960000|2024-10-07 15:29:20|45579.1|45559.1|45589.1|45569.1|45589.1|45569.1|45579.1|45559.1|10
1728314970000|2024-10-07 15:29:30|45596.6|45576.6|45603|45583|45605.5|45585.5|45596.6|45576.6|9
1728314980000|2024-10-07 15:29:40|45601.6|45581.6|45600.3|45580.3|45601.6|45581.6|45600.3|45580.3|0
1728314990000|2024-10-07 15:29:50|45599.1|45579.1|45599.4|45579.4|45601.9|45581.9|45598|45578|10
1728315000000|2024-10-07 15:30:00|45598|45578|45588.9|45568.9|45605.5|45585.5|45588.9|45568.9|12
1728315010000|2024-10-07 15:30:10|45590.3|45570.3|45589.4|45569.4|45590.3|45570.3|45586.6|45566.6|40
1728315020000|2024-10-07 15:30:20|45590.7|45570.7|45591.9|45571.9|45594.6|45574.6|45589.4|45569.4|101
1728315030000|2024-10-07 15:30:30|45593.2|45573.2|45580.7|45560.7|45593.2|45573.2|45580.7|45560.7|3
1728315040000|2024-10-07 15:30:40|45579.4|45559.4|45574.4|45554.4|45580.7|45560.7|45574.4|45554.4|11
1728315050000|2024-10-07 15:30:50|45572.1|45552.1|45567.1|45547.1|45572.1|45552.1|45567.1|45547.1|15
1728315060000|2024-10-07 15:31:00|||||||||13
1728315070000|2024-10-07 15:31:10|45565.8|45545.8|45570.8|45550.8|45570.8|45550.8|45560.8|45540.8|38
1728315080000|2024-10-07 15:31:20|45574.4|45554.4|45572.1|45552.1|45574.4|45554.4|45572.1|45552.1|5
1728315090000|2024-10-07 15:31:30|45574.4|45554.4|45575.8|45555.8|45575.8|45555.8|45570.8|45550.8|5
1728315100000|2024-10-07 15:31:40|45576.9|45556.9|45575.8|45555.8|45576.9|45556.9|45574.4|45554.4|3
1728315110000|2024-10-07 15:31:50|45577.1|45557.1|45585.8|45565.8|45587.1|45567.1|45577.1|45557.1|8
1728315120000|2024-10-07 15:32:00|45584.4|45564.4|45584.4|45564.4|45588.3|45568.3|45584.4|45564.4|7
1728315130000|2024-10-07 15:32:10|45583.3|45563.3|45580.8|45560.8|45583.3|45563.3|45580.8|45560.8|0
1728315140000|2024-10-07 15:32:20|45579.4|45559.4|45575.8|45555.8|45579.4|45559.4|45575.8|45555.8|6
1728315150000|2024-10-07 15:32:30|45578.3|45558.3|45579.4|45559.4|45579.4|45559.4|45575.8|45555.8|6
1728315160000|2024-10-07 15:32:40|45578.3|45558.3|45580.8|45560.8|45582.1|45562.1|45578.3|45558.3|1
1728315170000|2024-10-07 15:32:50|45579.4|45559.4|45580.8|45560.8|45580.8|45560.8|45575.8|45555.8|1
1728315180000|2024-10-07 15:33:00|45579.4|45559.4|45575.8|45555.8|45579.4|45559.4|45575.8|45555.8|2
1728315190000|2024-10-07 15:33:10|45577.1|45557.1|45584.4|45564.4|45584.4|45564.4|45577.1|45557.1|5
1728315200000|2024-10-07 15:33:20|45585.8|45565.8|45589.6|45569.6|45589.6|45569.6|45585.8|45565.8|1
1728315210000|2024-10-07 15:33:30|45590.8|45570.8|45604.9|45584.9|45606.2|45586.2|45590.8|45570.8|24
1728315220000|2024-10-07 15:33:40|45606|45586|45599.6|45579.6|45607.1|45587.1|45599.6|45579.6|4
1728315230000|2024-10-07 15:33:50|45601|45581|45612.1|45592.1|45612.1|45592.1|45598.5|45578.5|5
1728315240000|2024-10-07 15:34:00|45609.9|45589.9|45602.1|45582.1|45609.9|45589.9|45602.1|45582.1|41
1728315250000|2024-10-07 15:34:10|45599.9|45579.9|45594.9|45574.9|45599.9|45579.9|45594.9|45574.9|0
1728315260000|2024-10-07 15:34:20|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|45596|45576|1
1728315270000|2024-10-07 15:34:30|45599.9|45579.9|45603.5|45583.5|45603.5|45583.5|45597.1|45577.1|2
1728315280000|2024-10-07 15:34:40|45604.6|45584.6|45601|45581|45604.6|45584.6|45601|45581|4
1728315290000|2024-10-07 15:34:50|45602.4|45582.4|45604.6|45584.6|45604.6|45584.6|45602.1|45582.1|3
1728315300000|2024-10-07 15:35:00|45611|45591|45610.8|45590.8|45616|45596|45610.8|45590.8|7
1728315310000|2024-10-07 15:35:10|45608.5|45588.5|45604.9|45584.9|45608.5|45588.5|45603.5|45583.5|2
1728315320000|2024-10-07 15:35:20|45606|45586|45608.5|45588.5|45609.9|45589.9|45606|45586|5
1728315330000|2024-10-07 15:35:30|45607.1|45587.1|45608.5|45588.5|45608.5|45588.5|45603.5|45583.5|1
1728315340000|2024-10-07 15:35:40|45607.1|45587.1|45604.9|45584.9|45608.5|45588.5|45604.9|45584.9|1
1728315350000|2024-10-07 15:35:50|45606.2|45586.2|45614.9|45594.9|45614.9|45594.9|45606.2|45586.2|6
1728315360000|2024-10-07 15:36:00|45616|45596|45618.5|45598.5|45618.5|45598.5|45616|45596|1
1728315370000|2024-10-07 15:36:10|45617.1|45597.1|45620.8|45600.8|45622.1|45602.1|45613.5|45593.5|6
1728315380000|2024-10-07 15:36:20|45618.5|45598.5|45624.9|45604.9|45624.9|45604.9|45618.5|45598.5|3
1728315390000|2024-10-07 15:36:30|45623.5|45603.5|45624.9|45604.9|45624.9|45604.9|45623.5|45603.5|1
1728315400000|2024-10-07 15:36:40|45623.5|45603.5|45618.5|45598.5|45624.9|45604.9|45618.5|45598.5|10
1728315410000|2024-10-07 15:36:50|45613.5|45593.5|45609.9|45589.9|45613.5|45593.5|45609.9|45589.9|9
1728315420000|2024-10-07 15:37:00|45606|45586|45599.9|45579.9|45607.1|45587.1|45599.9|45579.9|4
1728315430000|2024-10-07 15:37:10|45598.5|45578.5|45599.9|45579.9|45599.9|45579.9|45598.5|45578.5|9
1728315440000|2024-10-07 15:37:20|45598.5|45578.5|45603.5|45583.5|45603.5|45583.5|45598.5|45578.5|3
1728315450000|2024-10-07 15:37:30|45601|45581|45603.5|45583.5|45603.5|45583.5|45601|45581|5
1728315460000|2024-10-07 15:37:40|45601|45581|45598.5|45578.5|45603.5|45583.5|45598.5|45578.5|0
1728315470000|2024-10-07 15:37:50|45597.1|45577.1|45596|45576|45598.5|45578.5|45596|45576|0
1728315480000|2024-10-07 15:38:00|45598.5|45578.5|45603.5|45583.5|45603.5|45583.5|45598.5|45578.5|6
1728315490000|2024-10-07 15:38:10|45602.4|45582.4|45598.5|45578.5|45603.5|45583.5|45598.5|45578.5|1
1728315500000|2024-10-07 15:38:20|45599.9|45579.9|45602.4|45582.4|45602.4|45582.4|45599.9|45579.9|5
1728315510000|2024-10-07 15:38:30|45604.9|45584.9|45609.9|45589.9|45609.9|45589.9|45604.9|45584.9|0
1728315520000|2024-10-07 15:38:40|45607.4|45587.4|45602.4|45582.4|45607.4|45587.4|45599.9|45579.9|3
1728315530000|2024-10-07 15:38:50|45603.5|45583.5|45599.9|45579.9|45603.5|45583.5|45599.9|45579.9|3
1728315540000|2024-10-07 15:39:00|45602.4|45582.4|45599.9|45579.9|45603.5|45583.5|45599.9|45579.9|0
1728315550000|2024-10-07 15:39:10|45601.2|45581.2|45603.5|45583.5|45603.5|45583.5|45601.2|45581.2|0
1728315560000|2024-10-07 15:39:20|45602.4|45582.4|45599.9|45579.9|45602.4|45582.4|45598.7|45578.7|1
1728315570000|2024-10-07 15:39:30|45601|45581|45599.9|45579.9|45602.4|45582.4|45598.5|45578.5|7
1728315580000|2024-10-07 15:39:40|45598.5|45578.5|45597.4|45577.4|45599.9|45579.9|45597.4|45577.4|4
1728315590000|2024-10-07 15:39:50|45596|45576|45592.4|45572.4|45599.9|45579.9|45592.4|45572.4|13
1728315600000|2024-10-07 15:40:00|45593.5|45573.5|45602.1|45582.1|45602.1|45582.1|45593.5|45573.5|7
1728315610000|2024-10-07 15:40:10|45604.6|45584.6|45627.1|45607.1|45627.1|45607.1|45604.6|45584.6|1
1728315620000|2024-10-07 15:40:20|45629.6|45609.6|45640.8|45620.8|45642.1|45622.1|45629.6|45609.6|9
1728315630000|2024-10-07 15:40:30|45638.5|45618.5|45638.5|45618.5|45638.5|45618.5|45637.1|45617.1|2
1728315640000|2024-10-07 15:40:40|45639.6|45619.6|45640.8|45620.8|45640.8|45620.8|45638.5|45618.5|7
1728315650000|2024-10-07 15:40:50|45639.6|45619.6|45640.8|45620.8|45642.1|45622.1|45639.6|45619.6|1
1728315660000|2024-10-07 15:41:00|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|45642.1|45622.1|1
1728315670000|2024-10-07 15:41:10|45640.8|45620.8|45635.8|45615.8|45640.8|45620.8|45635.8|45615.8|5
1728315680000|2024-10-07 15:41:20|45637.1|45617.1|45656.9|45636.9|45656.9|45636.9|45637.1|45617.1|19
1728315690000|2024-10-07 15:41:30|45662.1|45642.1|45662.1|45642.1|45662.1|45642.1|45657.1|45637.1|16
1728315700000|2024-10-07 15:41:40|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|4
1728315710000|2024-10-07 15:41:50|45672.1|45652.1|45677.1|45657.1|45682.1|45662.1|45672.1|45652.1|37
1728315720000|2024-10-07 15:42:00|45675.8|45655.8|45681.9|45661.9|45681.9|45661.9|45675.8|45655.8|0
1728315730000|2024-10-07 15:42:10|45683.3|45663.3|45692.1|45672.1|45692.1|45672.1|45683.3|45663.3|26
1728315740000|2024-10-07 15:42:20|45690.8|45670.8|45697.2|45677.2|45697.2|45677.2|45690.8|45670.8|18
1728315750000|2024-10-07 15:42:30|45704.7|45684.7|45705.8|45685.8|45707.2|45687.2|45702.2|45682.2|19
1728315760000|2024-10-07 15:42:40|45707.2|45687.2|45702.2|45682.2|45707.2|45687.2|45702.2|45682.2|50
1728315770000|2024-10-07 15:42:50|45701|45681|45704.9|45684.9|45704.9|45684.9|45698.5|45678.5|12
1728315780000|2024-10-07 15:43:00|45703.5|45683.5|45712.4|45692.4|45712.4|45692.4|45703.5|45683.5|24
1728315790000|2024-10-07 15:43:10|45714.9|45694.9|45723.5|45703.5|45723.5|45703.5|45712.6|45692.6|23
1728315800000|2024-10-07 15:43:20|45724.9|45704.9|45719.9|45699.9|45724.9|45704.9|45719.9|45699.9|16
1728315810000|2024-10-07 15:43:30|45718.5|45698.5|45717.4|45697.4|45718.5|45698.5|45717.4|45697.4|10
1728315820000|2024-10-07 15:43:40|45718.5|45698.5|45727.4|45707.4|45727.4|45707.4|45718.5|45698.5|8
1728315830000|2024-10-07 15:43:50|45728.5|45708.5|45723.5|45703.5|45728.5|45708.5|45722.4|45702.4|13
1728315840000|2024-10-07 15:44:00|45724.9|45704.9|45736|45716|45736.3|45716.3|45724.9|45704.9|23
1728315850000|2024-10-07 15:44:10|45734.9|45714.9|45744.7|45724.7|45749.7|45729.7|45734.9|45714.9|15
1728315860000|2024-10-07 15:44:20|45743.5|45723.5|45728.5|45708.5|45744.9|45724.9|45728.5|45708.5|34
1728315870000|2024-10-07 15:44:30|45729.9|45709.9|45736|45716|45736|45716|45726.3|45706.3|35
1728315880000|2024-10-07 15:44:40|45738.8|45718.8|45742.4|45722.4|45742.4|45722.4|45737.4|45717.4|4
1728315890000|2024-10-07 15:44:50|45741.3|45721.3|45737.4|45717.4|45741.3|45721.3|45736|45716|14
1728315900000|2024-10-07 15:45:00|45732.4|45712.4|45728.5|45708.5|45732.4|45712.4|45727.2|45707.2|8
1728315910000|2024-10-07 15:45:10|45729.7|45709.7|45728.8|45708.8|45734.9|45714.9|45728.8|45708.8|17
1728315920000|2024-10-07 15:45:20|45729.9|45709.9|45719.9|45699.9|45729.9|45709.9|45717.4|45697.4|27
1728315930000|2024-10-07 15:45:30|45718.5|45698.5|45723.5|45703.5|45723.5|45703.5|45718.5|45698.5|6
1728315940000|2024-10-07 15:45:40|45726.3|45706.3|45733.5|45713.5|45734.7|45714.7|45726.3|45706.3|14
1728315950000|2024-10-07 15:45:50|45734.9|45714.9|45727.4|45707.4|45734.9|45714.9|45726.3|45706.3|6
1728315960000|2024-10-07 15:46:00|45728.8|45708.8|45734.9|45714.9|45734.9|45714.9|45728.8|45708.8|11
1728315970000|2024-10-07 15:46:10|45737.4|45717.4|45742.4|45722.4|45742.4|45722.4|45737.4|45717.4|9
1728315980000|2024-10-07 15:46:20|45743.8|45723.8|45741|45721|45744.9|45724.9|45741|45721|12
1728315990000|2024-10-07 15:46:30|45742.4|45722.4|45738.5|45718.5|45742.4|45722.4|45738.5|45718.5|13
1728316000000|2024-10-07 15:46:40|45737.2|45717.2|45738.5|45718.5|45738.5|45718.5|45733.5|45713.5|16
1728316010000|2024-10-07 15:46:50|||||||||2
1728316020000|2024-10-07 15:47:00|45733.5|45713.5|45736|45716|45736|45716|45733.5|45713.5|2
1728316030000|2024-10-07 15:47:10|45737.2|45717.2|45733.5|45713.5|45738.5|45718.5|45733.5|45713.5|1
1728316040000|2024-10-07 15:47:20|45734.9|45714.9|45733.5|45713.5|45734.9|45714.9|45733.5|45713.5|4
1728316050000|2024-10-07 15:47:30|45732.4|45712.4|45731|45711|45732.4|45712.4|45728.5|45708.5|11
1728316060000|2024-10-07 15:47:40|45729.7|45709.7|45720.8|45700.8|45729.7|45709.7|45717.2|45697.2|41
1728316070000|2024-10-07 15:47:50|||||||||4
1728316080000|2024-10-07 15:48:00|45715.8|45695.8|45709.7|45689.7|45715.8|45695.8|45709.7|45689.7|9
1728316090000|2024-10-07 15:48:10|45704.4|45684.4|45700.8|45680.8|45704.4|45684.4|45700.8|45680.8|7
1728316100000|2024-10-07 15:48:20|45704.4|45684.4|45705.8|45685.8|45705.8|45685.8|45699.4|45679.4|14
1728316110000|2024-10-07 15:48:30|45707.2|45687.2|45707.2|45687.2|45708.3|45688.3|45707.2|45687.2|10
1728316120000|2024-10-07 15:48:40|45708.3|45688.3|45705.8|45685.8|45708.3|45688.3|45705.8|45685.8|4
1728316130000|2024-10-07 15:48:50|45704.4|45684.4|45705.8|45685.8|45707.2|45687.2|45704.4|45684.4|9
1728316140000|2024-10-07 15:49:00|45707.2|45687.2|45705.8|45685.8|45707.2|45687.2|45704.7|45684.7|17
1728316150000|2024-10-07 15:49:10|45704.7|45684.7|45705.8|45685.8|45705.8|45685.8|45704.7|45684.7|6
1728316160000|2024-10-07 15:49:20|45702.2|45682.2|45705.8|45685.8|45705.8|45685.8|45702.2|45682.2|7
1728316170000|2024-10-07 15:49:30|45706.9|45686.9|45709.7|45689.7|45709.7|45689.7|45705.8|45685.8|9
1728316180000|2024-10-07 15:49:40|45710.8|45690.8|45707.2|45687.2|45715.8|45695.8|45707.2|45687.2|2
1728316190000|2024-10-07 15:49:50|45705.8|45685.8|45702.2|45682.2|45705.8|45685.8|45697.2|45677.2|8
1728316200000|2024-10-07 15:50:00|45700.8|45680.8|45684.4|45664.4|45702.2|45682.2|45684.4|45664.4|49
1728316210000|2024-10-07 15:50:10|45683.1|45663.1|45681.9|45661.9|45684.4|45664.4|45681.9|45661.9|5
1728316220000|2024-10-07 15:50:20|45680.6|45660.6|45676.9|45656.9|45681.9|45661.9|45676.9|45656.9|12
1728316230000|2024-10-07 15:50:30|45669.4|45649.4|45666.7|45646.7|45669.4|45649.4|45663.1|45643.1|21
1728316240000|2024-10-07 15:50:40|45665.6|45645.6|45669.4|45649.4|45669.4|45649.4|45663.1|45643.1|7
1728316250000|2024-10-07 15:50:50|45668.1|45648.1|45665.6|45645.6|45668.1|45648.1|45665.6|45645.6|2
1728316260000|2024-10-07 15:51:00|45666.9|45646.9|45663.1|45643.1|45668.1|45648.1|45663.1|45643.1|11
1728316270000|2024-10-07 15:51:10|45661.9|45641.9|45658.1|45638.1|45663.1|45643.1|45658.1|45638.1|5
1728316280000|2024-10-07 15:51:20|45659.4|45639.4|45663.1|45643.1|45664.4|45644.4|45659.4|45639.4|6
1728316290000|2024-10-07 15:51:30|45661.9|45641.9|45646.9|45626.9|45661.9|45641.9|45646.9|45626.9|12
1728316300000|2024-10-07 15:51:40|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|4
1728316310000|2024-10-07 15:51:50|45646.7|45626.7|45648.1|45628.1|45649.4|45629.4|45644.4|45624.4|38
1728316320000|2024-10-07 15:52:00|45646.7|45626.7|45643.1|45623.1|45648.1|45628.1|45643.1|45623.1|46
1728316330000|2024-10-07 15:52:10|45641.7|45621.7|45641.7|45621.7|45643.1|45623.1|45641.7|45621.7|2
1728316340000|2024-10-07 15:52:20|45643.1|45623.1|45634.7|45614.7|45643.1|45623.1|45634.7|45614.7|14
1728316350000|2024-10-07 15:52:30|45632.2|45612.2|45631.9|45611.9|45634.4|45614.4|45630.8|45610.8|7
1728316360000|2024-10-07 15:52:40|45633.1|45613.1|45633.1|45613.1|45633.1|45613.1|45628.1|45608.1|38
1728316370000|2024-10-07 15:52:50|45630.8|45610.8|45630.8|45610.8|45630.8|45610.8|45629.4|45609.4|14
1728316380000|2024-10-07 15:53:00|45633.1|45613.1|45628.1|45608.1|45633.1|45613.1|45628.1|45608.1|32
1728316390000|2024-10-07 15:53:10|45629.2|45609.2|45629.4|45609.4|45631.7|45611.7|45628.1|45608.1|9
1728316400000|2024-10-07 15:53:20|45630.6|45610.6|45626.9|45606.9|45633.1|45613.1|45626.9|45606.9|3
1728316410000|2024-10-07 15:53:30|45628.1|45608.1|45628.1|45608.1|45631.9|45611.9|45628.1|45608.1|38
1728316420000|2024-10-07 15:53:40|45626.9|45606.9|45624.4|45604.4|45626.9|45606.9|45624.4|45604.4|0
1728316430000|2024-10-07 15:53:50|45623.1|45603.1|45618.1|45598.1|45623.1|45603.1|45618.1|45598.1|4
1728316440000|2024-10-07 15:54:00|45615.6|45595.6|45616.7|45596.7|45616.7|45596.7|45615.6|45595.6|7
1728316450000|2024-10-07 15:54:10|45618.1|45598.1|45613.1|45593.1|45618.1|45598.1|45613.1|45593.1|3
1728316460000|2024-10-07 15:54:20|45614.4|45594.4|45621.7|45601.7|45621.7|45601.7|45614.4|45594.4|1
1728316470000|2024-10-07 15:54:30|45623.1|45603.1|45621.7|45601.7|45623.1|45603.1|45620.6|45600.6|8
1728316480000|2024-10-07 15:54:40|45623.1|45603.1|45626.7|45606.7|45626.7|45606.7|45623.1|45603.1|0
1728316490000|2024-10-07 15:54:50|45628.1|45608.1|45625.6|45605.6|45628.1|45608.1|45624.5|45604.5|4
1728316500000|2024-10-07 15:55:00|45626.7|45606.7|45623.1|45603.1|45628.1|45608.1|45623.1|45603.1|2
1728316510000|2024-10-07 15:55:10|45621.7|45601.7|45613.1|45593.1|45621.7|45601.7|45613.1|45593.1|23
1728316520000|2024-10-07 15:55:20|45610.6|45590.6|45604.2|45584.2|45610.6|45590.6|45604.2|45584.2|8
1728316530000|2024-10-07 15:55:30|45601.7|45581.7|45606.7|45586.7|45609.2|45589.2|45601.7|45581.7|4
1728316540000|2024-10-07 15:55:40|45609.2|45589.2|45606.7|45586.7|45609.2|45589.2|45606.7|45586.7|0
1728316550000|2024-10-07 15:55:50|45611.7|45591.7|45611.7|45591.7|45613.1|45593.1|45608.1|45588.1|8
1728316560000|2024-10-07 15:56:00|45609.2|45589.2|45607|45587|45609.2|45589.2|45607|45587|1
1728316570000|2024-10-07 15:56:10|45608.1|45588.1|45605.6|45585.6|45608.1|45588.1|45604.5|45584.5|1
1728316580000|2024-10-07 15:56:20|45604.5|45584.5|45603.1|45583.1|45604.5|45584.5|45600.8|45580.8|1
1728316590000|2024-10-07 15:56:30|45600.8|45580.8|45596.7|45576.7|45603.1|45583.1|45596.7|45576.7|4
1728316600000|2024-10-07 15:56:40|45595.4|45575.4|45588.1|45568.1|45595.4|45575.4|45588.1|45568.1|30
1728316610000|2024-10-07 15:56:50|45586.7|45566.7|45585.6|45565.6|45588.1|45568.1|45580.4|45560.4|17
1728316620000|2024-10-07 15:57:00|45587|45567|45587|45567|45587|45567|45584.5|45564.5|1
1728316630000|2024-10-07 15:57:10|45585.6|45565.6|45593.1|45573.1|45593.1|45573.1|45585.6|45565.6|9
1728316640000|2024-10-07 15:57:20|45594.2|45574.2|45595.4|45575.4|45596.7|45576.7|45591.7|45571.7|15
1728316650000|2024-10-07 15:57:30|45596.7|45576.7|45591.7|45571.7|45596.7|45576.7|45591.7|45571.7|7
1728316660000|2024-10-07 15:57:40|45593.1|45573.1|45591.7|45571.7|45593.1|45573.1|45590.6|45570.6|35
1728316670000|2024-10-07 15:57:50|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|45593.1|45573.1|15
1728316680000|2024-10-07 15:58:00|45594.5|45574.5|45593.1|45573.1|45595.6|45575.6|45590.6|45570.6|22
1728316690000|2024-10-07 15:58:10|45592|45572|45591.7|45571.7|45593.1|45573.1|45591.7|45571.7|1
1728316700000|2024-10-07 15:58:20|45593.1|45573.1|45591.7|45571.7|45593.1|45573.1|45591.7|45571.7|8
1728316710000|2024-10-07 15:58:30|45589.2|45569.2|45594.2|45574.2|45594.2|45574.2|45589.2|45569.2|12
1728316720000|2024-10-07 15:58:40|45593.1|45573.1|45596.7|45576.7|45596.7|45576.7|45593.1|45573.1|8
1728316730000|2024-10-07 15:58:50|45595.4|45575.4|45596.7|45576.7|45596.7|45576.7|45595.4|45575.4|1
1728316740000|2024-10-07 15:59:00|45595.4|45575.4|45594.2|45574.2|45596.7|45576.7|45594.2|45574.2|7
1728316750000|2024-10-07 15:59:10|45593.1|45573.1|45591.7|45571.7|45598.1|45578.1|45591.7|45571.7|18
1728316760000|2024-10-07 15:59:20|45590.4|45570.4|45581.7|45561.7|45590.4|45570.4|45581.7|45561.7|5
1728316770000|2024-10-07 15:59:30|45580.4|45560.4|45579.2|45559.2|45583.1|45563.1|45578.1|45558.1|24
1728316780000|2024-10-07 15:59:40|45578.1|45558.1|45576.7|45556.7|45578.1|45558.1|45575.6|45555.6|15
1728316790000|2024-10-07 15:59:50|45578.1|45558.1|45576.7|45556.7|45579.2|45559.2|45576.7|45556.7|6
1728316800000|2024-10-07 16:00:00|45578.1|45558.1|45591.7|45571.7|45594.2|45574.2|45578.1|45558.1|14
1728316810000|2024-10-07 16:00:10|45590.4|45570.4|45596.7|45576.7|45596.7|45576.7|45590.4|45570.4|5
1728316820000|2024-10-07 16:00:20|45595.4|45575.4|45581.7|45561.7|45596.7|45576.7|45581.7|45561.7|7
1728316830000|2024-10-07 16:00:30|45580.4|45560.4|45580.4|45560.4|45580.4|45560.4|45577.9|45557.9|8
1728316850000|2024-10-07 16:00:50|45581.5|45561.5|45614.5|45594.5|45616.7|45596.7|45581.5|45561.5|18
1728316860000|2024-10-07 16:01:00|45616.7|45596.7|45613.1|45593.1|45616.7|45596.7|45613.1|45593.1|7
1728316870000|2024-10-07 16:01:10|45616.7|45596.7|45616.7|45596.7|45617.9|45597.9|45616.7|45596.7|6
1728316880000|2024-10-07 16:01:20|45619|45599|45631.7|45611.7|45631.7|45611.7|45619|45599|5
1728316890000|2024-10-07 16:01:30|45633.1|45613.1|45640.8|45620.8|45640.8|45620.8|45633.1|45613.1|11
1728316900000|2024-10-07 16:01:40|45644.5|45624.5|45644.5|45624.5|45645.6|45625.6|45644.5|45624.5|11
1728316910000|2024-10-07 16:01:50|45643.3|45623.3|45642.2|45622.2|45643.3|45623.3|45642.2|45622.2|2
1728316920000|2024-10-07 16:02:00|45644.5|45624.5|45644.5|45624.5|45644.5|45624.5|45643.3|45623.3|3
1728316930000|2024-10-07 16:02:10|45645.6|45625.6|45644.5|45624.5|45648.1|45628.1|45644.5|45624.5|2
1728316940000|2024-10-07 16:02:20|45643.1|45623.1|45635.6|45615.6|45643.1|45623.1|45634.2|45614.2|10
1728316950000|2024-10-07 16:02:30|45637|45617|45644.5|45624.5|45646.7|45626.7|45637|45617|7
1728316960000|2024-10-07 16:02:40|45646.7|45626.7|45639.5|45619.5|45648.1|45628.1|45639.5|45619.5|5
1728316970000|2024-10-07 16:02:50|45638.1|45618.1|45643.1|45623.1|45643.1|45623.1|45638.1|45618.1|15
1728316980000|2024-10-07 16:03:00|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|2
1728316990000|2024-10-07 16:03:10|45649.5|45629.5|45663.1|45643.1|45664.5|45644.5|45649.5|45629.5|2
1728317000000|2024-10-07 16:03:20|45664.5|45644.5|45666.7|45646.7|45666.7|45646.7|45663.1|45643.1|2
1728317010000|2024-10-07 16:03:30|45664.2|45644.2|45665.4|45645.4|45666.7|45646.7|45663.1|45643.1|2
1728317020000|2024-10-07 16:03:40|45664.2|45644.2|45678.1|45658.1|45681.7|45661.7|45664.2|45644.2|40
1728317030000|2024-10-07 16:03:50|45676.7|45656.7|45666.7|45646.7|45676.7|45656.7|45666.7|45646.7|7
1728317040000|2024-10-07 16:04:00|45665.4|45645.4|45668.1|45648.1|45670.6|45650.6|45661.7|45641.7|5
1728317050000|2024-10-07 16:04:10|45666.7|45646.7|45664.5|45644.5|45668.1|45648.1|45664.5|45644.5|1
1728317060000|2024-10-07 16:04:20|||||||||2
1728317070000|2024-10-07 16:04:30|45665.6|45645.6|45674.5|45654.5|45675.6|45655.6|45665.6|45645.6|10
1728317080000|2024-10-07 16:04:40|45675.6|45655.6|45687|45667|45687|45667|45675.6|45655.6|4
1728317090000|2024-10-07 16:04:50|45688.1|45668.1|45686.7|45666.7|45689.5|45669.5|45685.6|45665.6|5
1728317100000|2024-10-07 16:05:00|45685.6|45665.6|45694.5|45674.5|45699.5|45679.5|45683.1|45663.1|10
1728317110000|2024-10-07 16:05:10|45693.1|45673.1|45699.5|45679.5|45699.5|45679.5|45693.1|45673.1|12
1728317120000|2024-10-07 16:05:20|45702|45682|45705.8|45685.8|45705.8|45685.8|45702|45682|9
1728317130000|2024-10-07 16:05:30|45703.3|45683.3|45684.5|45664.5|45703.3|45683.3|45683.1|45663.1|9
1728317140000|2024-10-07 16:05:40|45689.5|45669.5|45690.6|45670.6|45690.6|45670.6|45689.5|45669.5|5
1728317150000|2024-10-07 16:05:50|45693.1|45673.1|45694.5|45674.5|45695.9|45675.9|45693.1|45673.1|5
1728317160000|2024-10-07 16:06:00|45693.4|45673.4|45687|45667|45693.4|45673.4|45687|45667|2
1728317170000|2024-10-07 16:06:10|45688.1|45668.1|45690.6|45670.6|45690.6|45670.6|45688.1|45668.1|2
1728317180000|2024-10-07 16:06:20|45691.8|45671.8|45686.8|45666.8|45691.8|45671.8|45683.1|45663.1|7
1728317190000|2024-10-07 16:06:30|45688.1|45668.1|45685.6|45665.6|45690.6|45670.6|45685.6|45665.6|2
1728317200000|2024-10-07 16:06:40|45688.1|45668.1|45668.1|45648.1|45688.1|45668.1|45668.1|45648.1|11
1728317210000|2024-10-07 16:06:50|45669.5|45649.5|45666.8|45646.8|45671.8|45651.8|45666.8|45646.8|3
1728317220000|2024-10-07 16:07:00|45669.5|45649.5|45675.6|45655.6|45675.6|45655.6|45669.5|45649.5|4
1728317230000|2024-10-07 16:07:10|45678.1|45658.1|45679.5|45659.5|45679.5|45659.5|45678.1|45658.1|1
1728317240000|2024-10-07 16:07:20|45680.6|45660.6|45685.6|45665.6|45685.6|45665.6|45680.6|45660.6|1
1728317250000|2024-10-07 16:07:30|45687|45667|45687|45667|45687|45667|45687|45667|0
1728317260000|2024-10-07 16:07:40|45688.1|45668.1|45699.5|45679.5|45700.6|45680.6|45688.1|45668.1|15
1728317270000|2024-10-07 16:07:50|45698.1|45678.1|45704.5|45684.5|45704.5|45684.5|45698.1|45678.1|1
1728317280000|2024-10-07 16:08:00|45708.1|45688.1|45709.5|45689.5|45709.5|45689.5|45708.1|45688.1|4
1728317290000|2024-10-07 16:08:10|45713.1|45693.1|45714.5|45694.5|45714.5|45694.5|45713.1|45693.1|4
1728317300000|2024-10-07 16:08:20|45713.1|45693.1|45713.1|45693.1|45713.1|45693.1|45713.1|45693.1|3
1728317310000|2024-10-07 16:08:30|45711.8|45691.8|45710.6|45690.6|45711.8|45691.8|45710.6|45690.6|2
1728317330000|2024-10-07 16:08:50|45709.5|45689.5|45712|45692|45712|45692|45709.5|45689.5|3
1728317340000|2024-10-07 16:09:00|45713.1|45693.1|45715.6|45695.6|45715.6|45695.6|45709.3|45689.3|12
1728317350000|2024-10-07 16:09:10|45718.1|45698.1|45719.5|45699.5|45723.1|45703.1|45718.1|45698.1|0
1728317360000|2024-10-07 16:09:20|45718.1|45698.1|45719.5|45699.5|45719.5|45699.5|45718.1|45698.1|2
1728317370000|2024-10-07 16:09:30|45718.1|45698.1|45713.1|45693.1|45719.5|45699.5|45713.1|45693.1|23
1728317380000|2024-10-07 16:09:40|45714.5|45694.5|45713.1|45693.1|45714.5|45694.5|45710.6|45690.6|9
1728317390000|2024-10-07 16:09:50|45714.5|45694.5|45708.1|45688.1|45714.5|45694.5|45706.8|45686.8|13
1728317400000|2024-10-07 16:10:00|45706.8|45686.8|45691.8|45671.8|45706.8|45686.8|45691.8|45671.8|11
1728317410000|2024-10-07 16:10:10|45690.4|45670.4|45692|45672|45693.1|45673.1|45687|45667|15
1728317420000|2024-10-07 16:10:20|45690.6|45670.6|45685.6|45665.6|45692|45672|45684.3|45664.3|4
1728317430000|2024-10-07 16:10:30|45681.8|45661.8|45676.8|45656.8|45681.8|45661.8|45676.8|45656.8|5
1728317440000|2024-10-07 16:10:40|45671.8|45651.8|45670.6|45650.6|45673.1|45653.1|45668.1|45648.1|5
1728317450000|2024-10-07 16:10:50|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45671.8|45651.8|1
1728317460000|2024-10-07 16:11:00|||||||||4
1728317470000|2024-10-07 16:11:10|||||||||1
1728317480000|2024-10-07 16:11:20|45671.8|45651.8|45669.3|45649.3|45671.8|45651.8|45669.3|45649.3|10
1728317490000|2024-10-07 16:11:30|45668.1|45648.1|45670.6|45650.6|45670.6|45650.6|45668.1|45648.1|4
1728317500000|2024-10-07 16:11:40|45669.5|45649.5|45668.1|45648.1|45670.6|45650.6|45668.1|45648.1|0
1728317510000|2024-10-07 16:11:50|||||||||4
1728317520000|2024-10-07 16:12:00|45667|45647|45665.9|45645.9|45667|45647|45665.9|45645.9|0
1728317530000|2024-10-07 16:12:10|45667|45647|45673.1|45653.1|45673.1|45653.1|45662|45642|10
1728317540000|2024-10-07 16:12:20|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|1
1728317550000|2024-10-07 16:12:30|45678.1|45658.1|45681.8|45661.8|45681.8|45661.8|45678.1|45658.1|16
1728317560000|2024-10-07 16:12:40|45679.3|45659.3|45683.1|45663.1|45683.1|45663.1|45679.3|45659.3|8
1728317570000|2024-10-07 16:12:50|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|6
1728317580000|2024-10-07 16:13:00|45681.8|45661.8|45673.1|45653.1|45683.1|45663.1|45673.1|45653.1|22
1728317590000|2024-10-07 16:13:10|45670.4|45650.4|45668.1|45648.1|45670.4|45650.4|45668.1|45648.1|3
1728317600000|2024-10-07 16:13:20|45669.3|45649.3|45674.5|45654.5|45674.5|45654.5|45669.3|45649.3|5
1728317610000|2024-10-07 16:13:30|45675.6|45655.6|45671.8|45651.8|45675.6|45655.6|45671.8|45651.8|0
1728317620000|2024-10-07 16:13:40|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|3
1728317630000|2024-10-07 16:13:50|45669.3|45649.3|45671.8|45651.8|45671.8|45651.8|45668.1|45648.1|6
1728317640000|2024-10-07 16:14:00|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|2
1728317650000|2024-10-07 16:14:10|45674.5|45654.5|45682|45662|45682|45662|45674.5|45654.5|0
1728317660000|2024-10-07 16:14:20|45683.4|45663.4|45688.1|45668.1|45688.1|45668.1|45683.1|45663.1|3
1728317670000|2024-10-07 16:14:30|45689.5|45669.5|45690.6|45670.6|45693.1|45673.1|45689.5|45669.5|1
1728317680000|2024-10-07 16:14:40|45689.5|45669.5|45688.1|45668.1|45693.1|45673.1|45688.1|45668.1|9
1728317690000|2024-10-07 16:14:50|45687|45667|45683.1|45663.1|45688.1|45668.1|45683.1|45663.1|59
1728317700000|2024-10-07 16:15:00|45681.8|45661.8|45678.1|45658.1|45681.8|45661.8|45678.1|45658.1|6
1728317710000|2024-10-07 16:15:10|45679.5|45659.5|45683.1|45663.1|45683.1|45663.1|45678.1|45658.1|39
1728317720000|2024-10-07 16:15:20|45679.5|45659.5|45678.1|45658.1|45679.5|45659.5|45678.1|45658.1|7
1728317730000|2024-10-07 16:15:30|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|5
1728317750000|2024-10-07 16:15:50|45678.1|45658.1|45678.1|45658.1|45678.1|45658.1|45674.3|45654.3|12
1728317760000|2024-10-07 16:16:00|45679.5|45659.5|45678.1|45658.1|45679.5|45659.5|45678.1|45658.1|9
1728317770000|2024-10-07 16:16:10|45676.8|45656.8|45678.1|45658.1|45678.1|45658.1|45674.5|45654.5|1
1728317780000|2024-10-07 16:16:20|45679.3|45659.3|45680.4|45660.4|45680.4|45660.4|45679.3|45659.3|5
1728317790000|2024-10-07 16:16:30|45678.1|45658.1|45679.5|45659.5|45679.5|45659.5|45678.1|45658.1|0
1728317800000|2024-10-07 16:16:40|45678.1|45658.1|45678.1|45658.1|45678.1|45658.1|45678.1|45658.1|0
1728317810000|2024-10-07 16:16:50|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|3
1728317820000|2024-10-07 16:17:00|45680.6|45660.6|45688.1|45668.1|45688.1|45668.1|45680.6|45660.6|54
1728317830000|2024-10-07 16:17:10|45687|45667|45688.1|45668.1|45689.5|45669.5|45687|45667|28
1728317840000|2024-10-07 16:17:20|45689.5|45669.5|45688.2|45668.2|45689.5|45669.5|45688.2|45668.2|0
1728317850000|2024-10-07 16:17:30|45689.3|45669.3|45695.7|45675.7|45698.2|45678.2|45689.3|45669.3|40
1728317860000|2024-10-07 16:17:40|45697|45677|45698.2|45678.2|45698.2|45678.2|45697|45677|13
1728317870000|2024-10-07 16:17:50|||||||||44
1728317880000|2024-10-07 16:18:00|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|44
1728317890000|2024-10-07 16:18:10|45698.2|45678.2|45699.5|45679.5|45699.5|45679.5|45698.2|45678.2|4
1728317900000|2024-10-07 16:18:20|45704.5|45684.5|45704.5|45684.5|45704.5|45684.5|45704.5|45684.5|4
1728317910000|2024-10-07 16:18:30|||||||||9
1728317920000|2024-10-07 16:18:40|45707|45687|45708.2|45688.2|45708.2|45688.2|45704.5|45684.5|4
1728317930000|2024-10-07 16:18:50|45704.5|45684.5|45717.3|45697.3|45717.3|45697.3|45704.5|45684.5|9
1728317940000|2024-10-07 16:19:00|45719.8|45699.8|45720.9|45700.9|45722|45702|45719.8|45699.8|6
1728317950000|2024-10-07 16:19:10|45719.5|45699.5|45717.3|45697.3|45720.9|45700.9|45717.3|45697.3|0
1728317960000|2024-10-07 16:19:20|45718.4|45698.4|45714.8|45694.8|45718.4|45698.4|45714.8|45694.8|2
1728317970000|2024-10-07 16:19:30|45715.9|45695.9|45712.3|45692.3|45715.9|45695.9|45712.3|45692.3|0
1728317980000|2024-10-07 16:19:40|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|11
1728317990000|2024-10-07 16:19:50|45709.8|45689.8|45710.9|45690.9|45710.9|45690.9|45705.9|45685.9|7
1728318000000|2024-10-07 16:20:00|||||||||1
1728318010000|2024-10-07 16:20:10|45712.3|45692.3|45715.9|45695.9|45715.9|45695.9|45712.3|45692.3|18
1728318020000|2024-10-07 16:20:20|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|11
1728318030000|2024-10-07 16:20:30|45719.8|45699.8|45720.9|45700.9|45720.9|45700.9|45719.8|45699.8|13
1728318040000|2024-10-07 16:20:40|45719.8|45699.8|45720.9|45700.9|45720.9|45700.9|45717.3|45697.3|67
1728318050000|2024-10-07 16:20:50|45715.9|45695.9|45715.9|45695.9|45715.9|45695.9|45715.9|45695.9|40
1728318060000|2024-10-07 16:21:00|45714.5|45694.5|45715.9|45695.9|45715.9|45695.9|45712.3|45692.3|27
1728318070000|2024-10-07 16:21:10|45718.6|45698.6|45715.9|45695.9|45718.6|45698.6|45710.9|45690.9|35
1728318080000|2024-10-07 16:21:20|45717|45697|45725.9|45705.9|45725.9|45705.9|45717|45697|12
1728318090000|2024-10-07 16:21:30|45727.3|45707.3|45722.3|45702.3|45727.3|45707.3|45722.3|45702.3|15
1728318100000|2024-10-07 16:21:40|45720.9|45700.9|45725.9|45705.9|45725.9|45705.9|45720.9|45700.9|29
1728318110000|2024-10-07 16:21:50|45727|45707|45729.5|45709.5|45729.5|45709.5|45725.9|45705.9|43
1728318120000|2024-10-07 16:22:00|45727|45707|45722|45702|45729.5|45709.5|45722|45702|62
1728318130000|2024-10-07 16:22:10|45720.7|45700.7|45719.5|45699.5|45723.2|45703.2|45719.5|45699.5|10
1728318140000|2024-10-07 16:22:20|45722|45702|45722|45702|45723.2|45703.2|45722|45702|2
1728318150000|2024-10-07 16:22:30|45720.7|45700.7|45724.5|45704.5|45724.5|45704.5|45719.5|45699.5|6
1728318160000|2024-10-07 16:22:40|45727|45707|45729.3|45709.3|45729.3|45709.3|45727|45707|3
1728318170000|2024-10-07 16:22:50|45728.2|45708.2|45730.7|45710.7|45731.8|45711.8|45728.2|45708.2|2
1728318180000|2024-10-07 16:23:00|45731.8|45711.8|45731.8|45711.8|45731.8|45711.8|45730.7|45710.7|34
1728318190000|2024-10-07 16:23:10|45730.7|45710.7|45720.9|45700.9|45730.7|45710.7|45720.9|45700.9|12
1728318200000|2024-10-07 16:23:20|45724.5|45704.5|45719.5|45699.5|45724.5|45704.5|45719.5|45699.5|5
1728318210000|2024-10-07 16:23:30|45718.2|45698.2|45718.2|45698.2|45718.2|45698.2|45713.2|45693.2|8
1728318220000|2024-10-07 16:23:40|45714.5|45694.5|45715.7|45695.7|45718.2|45698.2|45714.5|45694.5|0
1728318230000|2024-10-07 16:23:50|45714.5|45694.5|45725.9|45705.9|45725.9|45705.9|45714.5|45694.5|8
1728318240000|2024-10-07 16:24:00|45727.3|45707.3|45745.9|45725.9|45745.9|45725.9|45727.3|45707.3|4
1728318250000|2024-10-07 16:24:10|45747.3|45727.3|45750.9|45730.9|45750.9|45730.9|45747.3|45727.3|4
1728318260000|2024-10-07 16:24:20|45753.4|45733.4|45753.4|45733.4|45754.5|45734.5|45752|45732|10
1728318270000|2024-10-07 16:24:30|45757|45737|45755.9|45735.9|45762.3|45742.3|45755.9|45735.9|11
1728318280000|2024-10-07 16:24:40|45749.5|45729.5|45747.3|45727.3|45749.5|45729.5|45747.3|45727.3|2
1728318290000|2024-10-07 16:24:50|45745.9|45725.9|45747.3|45727.3|45747.3|45727.3|45744.8|45724.8|0
1728318320000|2024-10-07 16:25:20|||||||||8
1728318330000|2024-10-07 16:25:30|45743.6|45723.6|45753.4|45733.4|45753.4|45733.4|45743.6|45723.6|31
1728318340000|2024-10-07 16:25:40|45752.3|45732.3|45750.9|45730.9|45753.4|45733.4|45750.9|45730.9|3
1728318350000|2024-10-07 16:25:50|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|1
1728318360000|2024-10-07 16:26:00|45753.4|45733.4|45748.2|45728.2|45753.4|45733.4|45748.2|45728.2|7
1728318390000|2024-10-07 16:26:30|45745.9|45725.9|45745.9|45725.9|45747.3|45727.3|45745.9|45725.9|8
1728318400000|2024-10-07 16:26:40|||||||||2
1728318410000|2024-10-07 16:26:50|45744.5|45724.5|45745.9|45725.9|45745.9|45725.9|45740.9|45720.9|9
1728318420000|2024-10-07 16:27:00|45747|45727|45750.9|45730.9|45750.9|45730.9|45747|45727|3
1728318430000|2024-10-07 16:27:10|45753.2|45733.2|45755.7|45735.7|45755.7|45735.7|45753.2|45733.2|2
1728318440000|2024-10-07 16:27:20|45759.8|45739.8|45764.8|45744.8|45764.8|45744.8|45759.8|45739.8|3
1728318450000|2024-10-07 16:27:30|45763.4|45743.4|45772.3|45752.3|45772.3|45752.3|45762.3|45742.3|19
1728318460000|2024-10-07 16:27:40|45770.9|45750.9|45765.9|45745.9|45770.9|45750.9|45765.9|45745.9|9
1728318470000|2024-10-07 16:27:50|45767.3|45747.3|45770.9|45750.9|45770.9|45750.9|45765.9|45745.9|2
1728318480000|2024-10-07 16:28:00|45769.5|45749.5|45770.9|45750.9|45770.9|45750.9|45765.9|45745.9|6
1728318490000|2024-10-07 16:28:10|45772.3|45752.3|45785.9|45765.9|45785.9|45765.9|45772.3|45752.3|14
1728318500000|2024-10-07 16:28:20|45788.4|45768.4|45783.4|45763.4|45788.4|45768.4|45783.4|45763.4|7
1728318510000|2024-10-07 16:28:30|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|45783.4|45763.4|3
1728318520000|2024-10-07 16:28:40|45787|45767|45787|45767|45787|45767|45787|45767|3
1728318530000|2024-10-07 16:28:50|45787.1|45767.1|45788.4|45768.4|45788.4|45768.4|45787.1|45767.1|3
1728318540000|2024-10-07 16:29:00|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|18
1728318550000|2024-10-07 16:29:10|45797.1|45777.1|45798.4|45778.4|45800.9|45780.9|45797.1|45777.1|8
1728318560000|2024-10-07 16:29:20|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|5
1728318570000|2024-10-07 16:29:30|45799.8|45779.8|45795.9|45775.9|45800.9|45780.9|45795.9|45775.9|13
1728318580000|2024-10-07 16:29:40|45797.3|45777.3|45797.3|45777.3|45797.3|45777.3|45797.3|45777.3|0
1728318590000|2024-10-07 16:29:50|45799.8|45779.8|45805.9|45785.9|45809.8|45789.8|45799.8|45779.8|18
1728318600000|2024-10-07 16:30:00|45804.8|45784.8|45810.9|45790.9|45810.9|45790.9|45804.8|45784.8|33
1728318610000|2024-10-07 16:30:10|45809.8|45789.8|45817.1|45797.1|45817.1|45797.1|45809.8|45789.8|16
1728318620000|2024-10-07 16:30:20|45820.9|45800.9|45822.3|45802.3|45823.4|45803.4|45818.4|45798.4|44
1728318630000|2024-10-07 16:30:30|45820.9|45800.9|45820.9|45800.9|45825.9|45805.9|45820.9|45800.9|33
1728318640000|2024-10-07 16:30:40|45819.8|45799.8|45820.9|45800.9|45820.9|45800.9|45818.7|45798.7|16
1728318650000|2024-10-07 16:30:50|45818.4|45798.4|45812.3|45792.3|45819.8|45799.8|45812.3|45792.3|8
1728318660000|2024-10-07 16:31:00|45810.9|45790.9|45814.6|45794.6|45814.6|45794.6|45810.9|45790.9|6
1728318670000|2024-10-07 16:31:10|45815.9|45795.9|45817.3|45797.3|45818.4|45798.4|45815.9|45795.9|4
1728318680000|2024-10-07 16:31:20|45818.4|45798.4|45820.9|45800.9|45820.9|45800.9|45817.3|45797.3|3
1728318690000|2024-10-07 16:31:30|45822.3|45802.3|45820.9|45800.9|45824.8|45804.8|45820.9|45800.9|22
1728318700000|2024-10-07 16:31:40|45822.3|45802.3|45822.3|45802.3|45822.3|45802.3|45822.3|45802.3|1
1728318710000|2024-10-07 16:31:50|45820.9|45800.9|45817.3|45797.3|45822.3|45802.3|45817.3|45797.3|10
1728318720000|2024-10-07 16:32:00|||||||||8
1728318730000|2024-10-07 16:32:10|45815.9|45795.9|45815.9|45795.9|45816.2|45796.2|45814.8|45794.8|12
1728318740000|2024-10-07 16:32:20|45817.3|45797.3|45824.8|45804.8|45827.3|45807.3|45817.3|45797.3|17
1728318750000|2024-10-07 16:32:30|45825.9|45805.9|45823.7|45803.7|45825.9|45805.9|45822.3|45802.3|2
1728318760000|2024-10-07 16:32:40|45823.4|45803.4|45824.8|45804.8|45824.8|45804.8|45822.3|45802.3|31
1728318770000|2024-10-07 16:32:50|45825.9|45805.9|45824.8|45804.8|45825.9|45805.9|45822.3|45802.3|6
1728318780000|2024-10-07 16:33:00|45825.9|45805.9|45827.3|45807.3|45827.3|45807.3|45825.9|45805.9|5
1728318790000|2024-10-07 16:33:10|45829.8|45809.8|45829.8|45809.8|45834.8|45814.8|45829.8|45809.8|15
1728318800000|2024-10-07 16:33:20|45834.8|45814.8|45823.4|45803.4|45834.8|45814.8|45823.4|45803.4|18
1728318810000|2024-10-07 16:33:30|45822.3|45802.3|45827.3|45807.3|45827.3|45807.3|45822.3|45802.3|4
1728318820000|2024-10-07 16:33:40|45825.9|45805.9|45829.8|45809.8|45831.2|45811.2|45825.9|45805.9|10
1728318830000|2024-10-07 16:33:50|45828.4|45808.4|45823.7|45803.7|45828.4|45808.4|45823.7|45803.7|11
1728318840000|2024-10-07 16:34:00|45824.8|45804.8|45825.9|45805.9|45825.9|45805.9|45824.8|45804.8|3
1728318850000|2024-10-07 16:34:10|||||||||1
1728318860000|2024-10-07 16:34:20|45823.4|45803.4|45824.8|45804.8|45824.8|45804.8|45822.3|45802.3|3
1728318870000|2024-10-07 16:34:30|45823.4|45803.4|45819.8|45799.8|45823.4|45803.4|45819.8|45799.8|6
1728318880000|2024-10-07 16:34:40|||||||||5
1728318890000|2024-10-07 16:34:50|45822.3|45802.3|45829.8|45809.8|45829.8|45809.8|45822.3|45802.3|10
1728318900000|2024-10-07 16:35:00|45827.3|45807.3|45829.8|45809.8|45829.8|45809.8|45827.3|45807.3|2
1728318910000|2024-10-07 16:35:10|45831.2|45811.2|45832.3|45812.3|45835.9|45815.9|45831.2|45811.2|10
1728318930000|2024-10-07 16:35:30|45834.8|45814.8|45834.6|45814.6|45837.1|45817.1|45832.3|45812.3|17
1728318940000|2024-10-07 16:35:40|45835.9|45815.9|45830.9|45810.9|45838.2|45818.2|45830.9|45810.9|8
1728318950000|2024-10-07 16:35:50|45829.6|45809.6|45827.3|45807.3|45829.8|45809.8|45827.3|45807.3|4
1728318960000|2024-10-07 16:36:00|45830.9|45810.9|45840.9|45820.9|45840.9|45820.9|45830.9|45810.9|11
1728318970000|2024-10-07 16:36:10|45844.8|45824.8|45849.8|45829.8|45849.8|45829.8|45844.8|45824.8|10
1728318980000|2024-10-07 16:36:20|45848.4|45828.4|45852.3|45832.3|45852.3|45832.3|45847.3|45827.3|5
1728318990000|2024-10-07 16:36:30|45856.2|45836.2|45854.8|45834.8|45858.7|45838.7|45854.8|45834.8|24
1728319000000|2024-10-07 16:36:40|45855.9|45835.9|45865.9|45845.9|45865.9|45845.9|45855.9|45835.9|23
1728319010000|2024-10-07 16:36:50|45867.1|45847.1|45869.6|45849.6|45869.6|45849.6|45865.9|45845.9|1
1728319020000|2024-10-07 16:37:00|||||||||10
1728319030000|2024-10-07 16:37:10|45870.9|45850.9|45873.7|45853.7|45873.7|45853.7|45870.9|45850.9|3
1728319040000|2024-10-07 16:37:20|45875.9|45855.9|45882.3|45862.3|45884.8|45864.8|45875.9|45855.9|26
1728319050000|2024-10-07 16:37:30|45883.7|45863.7|45888.7|45868.7|45888.7|45868.7|45883.7|45863.7|8
1728319060000|2024-10-07 16:37:40|45889.8|45869.8|45894.8|45874.8|45895.9|45875.9|45889.8|45869.8|21
1728319070000|2024-10-07 16:37:50|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|9
1728319080000|2024-10-07 16:38:00|45890.9|45870.9|45890.9|45870.9|45894.8|45874.8|45889.8|45869.8|4
1728319090000|2024-10-07 16:38:10|45892.3|45872.3|45894.8|45874.8|45894.8|45874.8|45892.3|45872.3|4
1728319100000|2024-10-07 16:38:20|45896.2|45876.2|45896.2|45876.2|45896.2|45876.2|45894.8|45874.8|4
1728319110000|2024-10-07 16:38:30|45900.9|45880.9|45904.8|45884.8|45904.8|45884.8|45900.9|45880.9|17
1728319120000|2024-10-07 16:38:40|45905.9|45885.9|45899.8|45879.8|45905.9|45885.9|45899.8|45879.8|9
1728319130000|2024-10-07 16:38:50|45897.1|45877.1|45879.8|45859.8|45897.1|45877.1|45879.8|45859.8|10
1728319140000|2024-10-07 16:39:00|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45877.3|45857.3|8
1728319150000|2024-10-07 16:39:10|45879.8|45859.8|45875.9|45855.9|45880.9|45860.9|45875.9|45855.9|17
1728319160000|2024-10-07 16:39:20|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45867.3|45847.3|17
1728319170000|2024-10-07 16:39:30|45873.7|45853.7|45875.9|45855.9|45875.9|45855.9|45872.3|45852.3|2
1728319180000|2024-10-07 16:39:40|45878.2|45858.2|45882.1|45862.1|45882.1|45862.1|45878.2|45858.2|1
1728319190000|2024-10-07 16:39:50|45880.7|45860.7|45867.3|45847.3|45880.9|45860.9|45867.3|45847.3|24
1728319200000|2024-10-07 16:40:00|45867.1|45847.1|45869.6|45849.6|45869.6|45849.6|45865.9|45845.9|22
1728319210000|2024-10-07 16:40:10|45870.9|45850.9|45870.9|45850.9|45873.4|45853.4|45869.6|45849.6|4
1728319220000|2024-10-07 16:40:20|45871|45851|45871|45851|45871|45851|45871|45851|0
1728319230000|2024-10-07 16:40:30|45868.5|45848.5|45872.1|45852.1|45872.1|45852.1|45868.5|45848.5|22
1728319240000|2024-10-07 16:40:40|45874.6|45854.6|45866.9|45846.9|45876|45856|45865.5|45845.5|49
1728319250000|2024-10-07 16:40:50|45865.7|45845.7|45861.9|45841.9|45865.7|45845.7|45861.9|45841.9|22
1728319260000|2024-10-07 16:41:00|45860.7|45840.7|45858.2|45838.2|45860.7|45840.7|45856|45836|8
1728319270000|2024-10-07 16:41:10|45857.1|45837.1|45843.2|45823.2|45857.1|45837.1|45841.9|45821.9|28
1728319280000|2024-10-07 16:41:20|45839.6|45819.6|45843.2|45823.2|45843.2|45823.2|45838.2|45818.2|8
1728319290000|2024-10-07 16:41:30|45844.6|45824.6|45843.2|45823.2|45846.9|45826.9|45843.2|45823.2|9
1728319300000|2024-10-07 16:41:40|45842.1|45822.1|45843.2|45823.2|45843.2|45823.2|45842.1|45822.1|2
1728319310000|2024-10-07 16:41:50|45837.1|45817.1|45825.7|45805.7|45837.1|45817.1|45825.7|45805.7|13
1728319320000|2024-10-07 16:42:00|45824.6|45804.6|45823.2|45803.2|45828.2|45808.2|45823.2|45803.2|4
1728319330000|2024-10-07 16:42:10|45824.6|45804.6|45824.6|45804.6|45828.2|45808.2|45823.2|45803.2|4
1728319340000|2024-10-07 16:42:20|45823.2|45803.2|45821.9|45801.9|45823.2|45803.2|45820.7|45800.7|4
1728319350000|2024-10-07 16:42:30|45820.7|45800.7|45826.9|45806.9|45826.9|45806.9|45818.2|45798.2|3
1728319360000|2024-10-07 16:42:40|45825.7|45805.7|45819.6|45799.6|45825.7|45805.7|45819.6|45799.6|16
1728319370000|2024-10-07 16:42:50|45821.9|45801.9|45823.2|45803.2|45823.2|45803.2|45818.2|45798.2|5
1728319380000|2024-10-07 16:43:00|45824.6|45804.6|45823.2|45803.2|45825.7|45805.7|45823.2|45803.2|4
1728319390000|2024-10-07 16:43:10|45821.9|45801.9|45826.9|45806.9|45826.9|45806.9|45821.9|45801.9|10
1728319400000|2024-10-07 16:43:20|45828.2|45808.2|45819.6|45799.6|45828.2|45808.2|45819.6|45799.6|10
1728319410000|2024-10-07 16:43:30|45818.5|45798.5|45820.7|45800.7|45820.7|45800.7|45818.5|45798.5|6
1728319420000|2024-10-07 16:43:40|45821.9|45801.9|45823.2|45803.2|45825.5|45805.5|45821.9|45801.9|6
1728319430000|2024-10-07 16:43:50|45825.5|45805.5|45826.9|45806.9|45828.2|45808.2|45825.5|45805.5|4
1728319440000|2024-10-07 16:44:00|45825.7|45805.7|45808.2|45788.2|45826.9|45806.9|45808.2|45788.2|11
1728319450000|2024-10-07 16:44:10|45809.6|45789.6|45809.6|45789.6|45809.6|45789.6|45809.6|45789.6|0
1728319460000|2024-10-07 16:44:20|45808.2|45788.2|45810.7|45790.7|45810.7|45790.7|45808.2|45788.2|5
1728319470000|2024-10-07 16:44:30|45814.6|45794.6|45816.9|45796.9|45816.9|45796.9|45813.2|45793.2|13
1728319480000|2024-10-07 16:44:40|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|45813.2|45793.2|9
1728319490000|2024-10-07 16:44:50|45823.2|45803.2|45823.2|45803.2|45823.2|45803.2|45823.2|45803.2|10
1728319500000|2024-10-07 16:45:00|45824.6|45804.6|45831|45811|45831|45811|45824.6|45804.6|7
1728319510000|2024-10-07 16:45:10|45828.2|45808.2|45836.9|45816.9|45836.9|45816.9|45828.2|45808.2|4
1728319520000|2024-10-07 16:45:20|45833.2|45813.2|45830.7|45810.7|45833.2|45813.2|45828.2|45808.2|25
1728319530000|2024-10-07 16:45:30|45829.6|45809.6|45828.2|45808.2|45829.6|45809.6|45825.7|45805.7|5
1728319540000|2024-10-07 16:45:40|45826.9|45806.9|45823.2|45803.2|45826.9|45806.9|45823.2|45803.2|13
1728319550000|2024-10-07 16:45:50|45824.4|45804.4|45823.2|45803.2|45828.2|45808.2|45823.2|45803.2|26
1728319560000|2024-10-07 16:46:00|45824.6|45804.6|45836|45816|45838.5|45818.5|45824.6|45804.6|15
1728319570000|2024-10-07 16:46:10|45834.6|45814.6|45839.6|45819.6|45839.6|45819.6|45834.6|45814.6|2
1728319580000|2024-10-07 16:46:20|45843.2|45823.2|45839.6|45819.6|45843.2|45823.2|45839.6|45819.6|15
1728319590000|2024-10-07 16:46:30|45841|45821|45838.2|45818.2|45842.1|45822.1|45838.2|45818.2|5
1728319600000|2024-10-07 16:46:40|45839.6|45819.6|45836|45816|45841|45821|45836|45816|3
1728319610000|2024-10-07 16:46:50|||||||||11
1728319620000|2024-10-07 16:47:00|45837.1|45817.1|45836.9|45816.9|45837.1|45817.1|45833.2|45813.2|5
1728319630000|2024-10-07 16:47:10|45834.6|45814.6|45833.2|45813.2|45836.9|45816.9|45833.2|45813.2|2
1728319640000|2024-10-07 16:47:20|45836.9|45816.9|45838.2|45818.2|45838.2|45818.2|45836.9|45816.9|5
1728319650000|2024-10-07 16:47:30|45836.9|45816.9|45840.7|45820.7|45842.1|45822.1|45836.9|45816.9|7
1728319660000|2024-10-07 16:47:40|45839.6|45819.6|45843.2|45823.2|45843.2|45823.2|45838.2|45818.2|1
1728319670000|2024-10-07 16:47:50|||||||||2
1728319680000|2024-10-07 16:48:00|45844.6|45824.6|45846.9|45826.9|45846.9|45826.9|45843.2|45823.2|7
1728319690000|2024-10-07 16:48:10|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|3
1728319700000|2024-10-07 16:48:20|45847.1|45827.1|45849.4|45829.4|45849.4|45829.4|45847.1|45827.1|1
1728319710000|2024-10-07 16:48:30|45854.4|45834.4|45857.1|45837.1|45857.1|45837.1|45854.4|45834.4|8
1728319720000|2024-10-07 16:48:40|45858.2|45838.2|45860.7|45840.7|45860.7|45840.7|45855.7|45835.7|9
1728319730000|2024-10-07 16:48:50|45862.1|45842.1|45866.9|45846.9|45866.9|45846.9|45862.1|45842.1|6
1728319740000|2024-10-07 16:49:00|45865.7|45845.7|45866.9|45846.9|45866.9|45846.9|45865.7|45845.7|3
1728319750000|2024-10-07 16:49:10|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|45868.2|45848.2|11
1728319760000|2024-10-07 16:49:20|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|4
1728319770000|2024-10-07 16:49:30|45865.7|45845.7|45868.2|45848.2|45869.6|45849.6|45865.7|45845.7|4
1728319780000|2024-10-07 16:49:40|45869.6|45849.6|45868.2|45848.2|45873.2|45853.2|45868.2|45848.2|43
1728319790000|2024-10-07 16:49:50|45866.9|45846.9|45863|45843|45866.9|45846.9|45863|45843|24
1728319800000|2024-10-07 16:50:00|45864.4|45844.4|45864.4|45844.4|45865.7|45845.7|45864.4|45844.4|13
1728319810000|2024-10-07 16:50:10|45865.7|45845.7|45871.9|45851.9|45871.9|45851.9|45865.7|45845.7|34
1728319820000|2024-10-07 16:50:20|45869.6|45849.6|45868.2|45848.2|45869.6|45849.6|45868.2|45848.2|3
1728319830000|2024-10-07 16:50:30|45867.1|45847.1|45866|45846|45867.1|45847.1|45866|45846|16
1728319840000|2024-10-07 16:50:40|45867.1|45847.1|45863.2|45843.2|45867.1|45847.1|45863.2|45843.2|13
1728319850000|2024-10-07 16:50:50|45861.9|45841.9|45860.5|45840.5|45861.9|45841.9|45860.5|45840.5|7
1728319860000|2024-10-07 16:51:00|45854.1|45834.1|45848.2|45828.2|45854.1|45834.1|45845.7|45825.7|18
1728319870000|2024-10-07 16:51:10|45844.6|45824.6|45846.9|45826.9|45846.9|45826.9|45843.2|45823.2|5
1728319880000|2024-10-07 16:51:20|45845.7|45825.7|45853.2|45833.2|45853.2|45833.2|45845.7|45825.7|4
1728319890000|2024-10-07 16:51:30|45851.9|45831.9|45853.3|45833.3|45853.3|45833.3|45851.9|45831.9|16
1728319910000|2024-10-07 16:51:50|||||||||5
1728319920000|2024-10-07 16:52:00|||||||||6
1728319930000|2024-10-07 16:52:10|45854.4|45834.4|45858.3|45838.3|45858.3|45838.3|45854.4|45834.4|9
1728319940000|2024-10-07 16:52:20|45863.3|45843.3|45873.3|45853.3|45873.3|45853.3|45863.3|45843.3|6
1728319950000|2024-10-07 16:52:30|||||||||5
1728319960000|2024-10-07 16:52:40|45876.9|45856.9|45879.4|45859.4|45879.4|45859.4|45876.9|45856.9|1
1728319970000|2024-10-07 16:52:50|45878.3|45858.3|45870.8|45850.8|45878.3|45858.3|45870.8|45850.8|12
1728319980000|2024-10-07 16:53:00|45869.4|45849.4|45874.6|45854.6|45874.6|45854.6|45868.3|45848.3|19
1728319990000|2024-10-07 16:53:10|45873.3|45853.3|45874.6|45854.6|45876.9|45856.9|45873.3|45853.3|6
1728320000000|2024-10-07 16:53:20|45878.3|45858.3|45870.8|45850.8|45878.3|45858.3|45870.8|45850.8|5
1728320010000|2024-10-07 16:53:30|45872.1|45852.1|45873.3|45853.3|45873.3|45853.3|45869.4|45849.4|1
1728320020000|2024-10-07 16:53:40|45874.4|45854.4|45873.3|45853.3|45878.3|45858.3|45873.3|45853.3|5
1728320030000|2024-10-07 16:53:50|45869.6|45849.6|45869.6|45849.6|45870.8|45850.8|45869.6|45849.6|15
1728320040000|2024-10-07 16:54:00|45868.3|45848.3|45868.3|45848.3|45869.6|45849.6|45868.3|45848.3|5
1728320050000|2024-10-07 16:54:10|45867.1|45847.1|45868.3|45848.3|45868.3|45848.3|45866.9|45846.9|5
1728320060000|2024-10-07 16:54:20|||||||||5
1728320070000|2024-10-07 16:54:30|45865.8|45845.8|45858.3|45838.3|45865.8|45845.8|45858.3|45838.3|16
1728320080000|2024-10-07 16:54:40|45859.6|45839.6|45859.4|45839.4|45860.8|45840.8|45859.4|45839.4|6
1728320090000|2024-10-07 16:54:50|45860.8|45840.8|45862.1|45842.1|45862.1|45842.1|45859.6|45839.6|8
1728320100000|2024-10-07 16:55:00|45859.6|45839.6|45855.8|45835.8|45859.6|45839.6|45855.8|45835.8|9
1728320110000|2024-10-07 16:55:10|45854.6|45834.6|45852.1|45832.1|45854.6|45834.6|45852.1|45832.1|6
1728320120000|2024-10-07 16:55:20|45853.3|45833.3|45850.8|45830.8|45853.3|45833.3|45848.3|45828.3|12
1728320130000|2024-10-07 16:55:30|45849.6|45829.6|45853.3|45833.3|45853.3|45833.3|45849.6|45829.6|3
1728320140000|2024-10-07 16:55:40|45854.6|45834.6|45857.1|45837.1|45858.3|45838.3|45854.6|45834.6|10
1728320150000|2024-10-07 16:55:50|45847.1|45827.1|45843.3|45823.3|45847.1|45827.1|45843.3|45823.3|14
1728320160000|2024-10-07 16:56:00|||||||||6
1728320170000|2024-10-07 16:56:10|45841.9|45821.9|45841.9|45821.9|45841.9|45821.9|45841.9|45821.9|5
1728320180000|2024-10-07 16:56:20|45843.3|45823.3|45844.6|45824.6|45848.3|45828.3|45843.3|45823.3|10
1728320190000|2024-10-07 16:56:30|45847.1|45827.1|45839.4|45819.4|45847.1|45827.1|45839.4|45819.4|11
1728320200000|2024-10-07 16:56:40|45840.5|45820.5|45861|45841|45861|45841|45840.5|45820.5|11
1728320210000|2024-10-07 16:56:50|45863.5|45843.5|45863.5|45843.5|45868.5|45848.5|45862.1|45842.1|15
1728320220000|2024-10-07 16:57:00|45867.4|45847.4|45851.2|45831.2|45867.4|45847.4|45851.2|45831.2|17
1728320230000|2024-10-07 16:57:10|45852.4|45832.4|45852.4|45832.4|45852.4|45832.4|45851.2|45831.2|4
1728320240000|2024-10-07 16:57:20|45851|45831|45857.4|45837.4|45861|45841|45846|45826|72
1728320250000|2024-10-07 16:57:30|45858.7|45838.7|45856.2|45836.2|45858.7|45838.7|45854.9|45834.9|9
1728320260000|2024-10-07 16:57:40|45857.4|45837.4|45856|45836|45857.4|45837.4|45853.7|45833.7|13
1728320270000|2024-10-07 16:57:50|||||||||4
1728320280000|2024-10-07 16:58:00|45857.1|45837.1|45856|45836|45861|45841|45854.9|45834.9|14
1728320290000|2024-10-07 16:58:10|45854.9|45834.9|45847.1|45827.1|45856|45836|45847.1|45827.1|17
1728320300000|2024-10-07 16:58:20|45845.8|45825.8|45846|45826|45847.1|45827.1|45844.6|45824.6|7
1728320310000|2024-10-07 16:58:30|45847.1|45827.1|45847.1|45827.1|45848.5|45828.5|45847.1|45827.1|7
1728320320000|2024-10-07 16:58:40|45849.6|45829.6|45849.6|45829.6|45853.5|45833.5|45847.1|45827.1|41
1728320330000|2024-10-07 16:58:50|45852.1|45832.1|45853.3|45833.3|45857.1|45837.1|45847.1|45827.1|30
1728320340000|2024-10-07 16:59:00|45851.9|45831.9|45853.3|45833.3|45855.8|45835.8|45839.4|45819.4|94
1728320350000|2024-10-07 16:59:10|45852.1|45832.1|45846|45826|45852.1|45832.1|45843.3|45823.3|87
1728320360000|2024-10-07 16:59:20|45847.1|45827.1|45849.9|45829.9|45852.4|45832.4|45846|45826|67
1728320370000|2024-10-07 16:59:30|45848.7|45828.7|45847.4|45827.4|45848.7|45828.7|45847.4|45827.4|53
1728320380000|2024-10-07 16:59:40|45844.9|45824.9|45844.9|45824.9|45849.9|45829.9|45844.9|45824.9|74
1728320390000|2024-10-07 16:59:50|45841.2|45821.2|45854.9|45834.9|45854.9|45834.9|45841.2|45821.2|129
1728320400000|2024-10-07 17:00:00|45853.7|45833.7|45861.5|45841.5|45863.7|45843.7|45853.7|45833.7|63
1728320410000|2024-10-07 17:00:10|45860.1|45840.1|45856.2|45836.2|45862.6|45842.6|45853.7|45833.7|50
1728320420000|2024-10-07 17:00:20|45857.6|45837.6|45853.7|45833.7|45857.6|45837.6|45853.7|45833.7|7
1728320430000|2024-10-07 17:00:30|45854.9|45834.9|45853.7|45833.7|45857.6|45837.6|45853.7|45833.7|7
1728320440000|2024-10-07 17:00:40|45855.1|45835.1|45841|45821|45856.2|45836.2|45841|45821|10
1728320450000|2024-10-07 17:00:50|45839.9|45819.9|45838.5|45818.5|45841|45821|45838.5|45818.5|2
1728320460000|2024-10-07 17:01:00|45839.9|45819.9|45846|45826|45846|45826|45839.9|45819.9|23
1728320470000|2024-10-07 17:01:10|45854.9|45834.9|45858.5|45838.5|45861|45841|45854.9|45834.9|6
1728320480000|2024-10-07 17:01:20|45861|45841|45858.5|45838.5|45861|45841|45858.5|45838.5|3
1728320490000|2024-10-07 17:01:30|45856|45836|45856|45836|45856|45836|45856|45836|4
1728320500000|2024-10-07 17:01:40|45854.9|45834.9|45856|45836|45856|45836|45854.9|45834.9|2
1728320510000|2024-10-07 17:01:50|45859.9|45839.9|45857.4|45837.4|45859.9|45839.9|45857.4|45837.4|19
1728320520000|2024-10-07 17:02:00|45852.4|45832.4|45857.1|45837.1|45859.6|45839.6|45849.6|45829.6|18
1728320530000|2024-10-07 17:02:10|45859.6|45839.6|45868.5|45848.5|45872.1|45852.1|45857.1|45837.1|21
1728320540000|2024-10-07 17:02:20|45869.6|45849.6|45871|45851|45872.4|45852.4|45869.6|45849.6|5
1728320550000|2024-10-07 17:02:30|45873.5|45853.5|45868.5|45848.5|45873.5|45853.5|45866|45846|22
1728320560000|2024-10-07 17:02:40|45871|45851|45868.5|45848.5|45871|45851|45868.5|45848.5|8
1728320570000|2024-10-07 17:02:50|45869.6|45849.6|45872.1|45852.1|45872.1|45852.1|45869.6|45849.6|1
1728320580000|2024-10-07 17:03:00|45871|45851|45878.3|45858.3|45878.3|45858.3|45871|45851|13
1728320590000|2024-10-07 17:03:10|45877.1|45857.1|45874.9|45854.9|45878.3|45858.3|45873.7|45853.7|17
1728320600000|2024-10-07 17:03:20|45878.7|45858.7|45884.7|45864.7|45886|45866|45874.9|45854.9|13
1728320610000|2024-10-07 17:03:30|45883.5|45863.5|45883.5|45863.5|45884.7|45864.7|45883.5|45863.5|3
1728320620000|2024-10-07 17:03:40|45882.4|45862.4|45878.5|45858.5|45883.5|45863.5|45878.5|45858.5|7
1728320630000|2024-10-07 17:03:50|45879.9|45859.9|45884.9|45864.9|45887.2|45867.2|45879.9|45859.9|98
1728320640000|2024-10-07 17:04:00|45883.5|45863.5|45879.9|45859.9|45883.5|45863.5|45878.8|45858.8|4
1728320650000|2024-10-07 17:04:10|45878.8|45858.8|45869.9|45849.9|45879.9|45859.9|45869.9|45849.9|8
1728320660000|2024-10-07 17:04:20|45868.8|45848.8|45868.5|45848.5|45869.9|45849.9|45868.5|45848.5|3
1728320670000|2024-10-07 17:04:30|45866|45846|45866|45846|45867.2|45847.2|45866|45846|3
1728320680000|2024-10-07 17:04:40|45867.2|45847.2|45866|45846|45867.2|45847.2|45864.7|45844.7|1
1728320690000|2024-10-07 17:04:50|45863.5|45843.5|45868.5|45848.5|45868.5|45848.5|45863.5|45843.5|2
1728320700000|2024-10-07 17:05:00|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45866|45846|0
1728320710000|2024-10-07 17:05:10|45868.5|45848.5|45871|45851|45871|45851|45866|45846|2
1728320720000|2024-10-07 17:05:20|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|0
1728320730000|2024-10-07 17:05:30|45876|45856|45876|45856|45878.3|45858.3|45876|45856|6
1728320740000|2024-10-07 17:05:40|45874.9|45854.9|45871|45851|45876|45856|45871|45851|2
1728320750000|2024-10-07 17:05:50|45869.7|45849.7|45869.7|45849.7|45869.7|45849.7|45869.7|45849.7|0
1728320770000|2024-10-07 17:06:10|45866|45846|45866|45846|45866|45846|45866|45846|1
1728320780000|2024-10-07 17:06:20|45864.9|45844.9|45864.9|45844.9|45866|45846|45864.9|45844.9|2
1728320790000|2024-10-07 17:06:30|45863.5|45843.5|45861|45841|45863.5|45843.5|45861|45841|0
1728320800000|2024-10-07 17:06:40|||||||||1
1728320810000|2024-10-07 17:06:50|45856|45836|45847.4|45827.4|45856|45836|45847.4|45827.4|14
1728320820000|2024-10-07 17:07:00|45848.5|45828.5|45846|45826|45848.5|45828.5|45846|45826|7
1728320830000|2024-10-07 17:07:10|45844.7|45824.7|45846|45826|45846|45826|45841.9|45821.9|12
1728320840000|2024-10-07 17:07:20|45849.7|45829.7|45848.5|45828.5|45849.7|45829.7|45846|45826|1
1728320850000|2024-10-07 17:07:30|45849.7|45829.7|45851|45831|45851|45831|45846|45826|2
1728320860000|2024-10-07 17:07:40|45853.5|45833.5|45856|45836|45856|45836|45853.5|45833.5|3
1728320870000|2024-10-07 17:07:50|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|0
1728320880000|2024-10-07 17:08:00|45856|45836|45859.7|45839.7|45859.7|45839.7|45856|45836|2
1728320910000|2024-10-07 17:08:30|45856|45836|45856|45836|45856|45836|45856|45836|8
1728320920000|2024-10-07 17:08:40|45861|45841|45861|45841|45861|45841|45861|45841|3
1728320930000|2024-10-07 17:08:50|45862.2|45842.2|45861|45841|45862.2|45842.2|45861|45841|0
1728320940000|2024-10-07 17:09:00|45862.2|45842.2|45861|45841|45862.4|45842.4|45861|45841|1
1728320950000|2024-10-07 17:09:10|45859.7|45839.7|45858.5|45838.5|45859.7|45839.7|45857.4|45837.4|0
1728320960000|2024-10-07 17:09:20|45861|45841|45859.9|45839.9|45861|45841|45859.9|45839.9|2
1728320970000|2024-10-07 17:09:30|45861|45841|45861|45841|45861|45841|45861|45841|0
1728320980000|2024-10-07 17:09:40|45862.2|45842.2|45862.2|45842.2|45864.7|45844.7|45861|45841|6
1728320990000|2024-10-07 17:09:50|45863.3|45843.3|45863.3|45843.3|45863.3|45843.3|45861|45841|0
1728321000000|2024-10-07 17:10:00|45862.2|45842.2|45866|45846|45866|45846|45861|45841|1
1728321010000|2024-10-07 17:10:10|45867.2|45847.2|45866|45846|45867.2|45847.2|45866|45846|1
1728321020000|2024-10-07 17:10:20|45867.2|45847.2|45869.7|45849.7|45870.8|45850.8|45867.2|45847.2|5
1728321030000|2024-10-07 17:10:30|45870.8|45850.8|45869.9|45849.9|45873.3|45853.3|45869.9|45849.9|3
1728321040000|2024-10-07 17:10:40|45868.8|45848.8|45863.5|45843.5|45868.8|45848.8|45863.5|45843.5|2
1728321050000|2024-10-07 17:10:50|45861|45841|45859.7|45839.7|45862.2|45842.2|45859.7|45839.7|1
1728321060000|2024-10-07 17:11:00|45860.8|45840.8|45858.5|45838.5|45860.8|45840.8|45858.5|45838.5|0
1728321070000|2024-10-07 17:11:10|45857.2|45837.2|45856|45836|45857.2|45837.2|45856|45836|0
1728321080000|2024-10-07 17:11:20|45854.7|45834.7|45856|45836|45856|45836|45854.7|45834.7|8
1728321090000|2024-10-07 17:11:30|45853.5|45833.5|45856|45836|45856|45836|45852.2|45832.2|1
1728321100000|2024-10-07 17:11:40|45854.9|45834.9|45854.9|45834.9|45856|45836|45854.9|45834.9|0
1728321110000|2024-10-07 17:11:50|45856|45836|45856|45836|45856|45836|45856|45836|0
1728321120000|2024-10-07 17:12:00|45857.2|45837.2|45859.7|45839.7|45859.7|45839.7|45857.2|45837.2|1
1728321130000|2024-10-07 17:12:10|45858.5|45838.5|45863.5|45843.5|45863.5|45843.5|45858.5|45838.5|0
1728321140000|2024-10-07 17:12:20|45862.4|45842.4|45864.7|45844.7|45864.7|45844.7|45861|45841|8
1728321150000|2024-10-07 17:12:30|45863.5|45843.5|45866|45846|45866|45846|45863.5|45843.5|6
1728321170000|2024-10-07 17:12:50|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|0
1728321180000|2024-10-07 17:13:00|45866|45846|45866|45846|45867.2|45847.2|45866|45846|6
1728321190000|2024-10-07 17:13:10|45864.9|45844.9|45866|45846|45866|45846|45864.9|45844.9|0
1728321200000|2024-10-07 17:13:20|45864.9|45844.9|45859.9|45839.9|45864.9|45844.9|45859.9|45839.9|5
1728321220000|2024-10-07 17:13:40|45858.8|45838.8|45854.9|45834.9|45859.9|45839.9|45854.9|45834.9|9
1728321230000|2024-10-07 17:13:50|45856|45836|45854.7|45834.7|45856|45836|45854.7|45834.7|8
1728321240000|2024-10-07 17:14:00|45853.5|45833.5|45852.4|45832.4|45853.5|45833.5|45852.4|45832.4|0
1728321250000|2024-10-07 17:14:10|45853.5|45833.5|45856|45836|45856|45836|45853.5|45833.5|2
1728321260000|2024-10-07 17:14:20|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|0
1728321270000|2024-10-07 17:14:30|45856|45836|45857.4|45837.4|45857.4|45837.4|45856|45836|0
1728321280000|2024-10-07 17:14:40|45856|45836|45854.9|45834.9|45856|45836|45854.9|45834.9|2
1728321290000|2024-10-07 17:14:50|45853.5|45833.5|45852.4|45832.4|45853.5|45833.5|45852.4|45832.4|2
1728321300000|2024-10-07 17:15:00|45856|45836|45857.4|45837.4|45857.4|45837.4|45854.9|45834.9|3
1728321320000|2024-10-07 17:15:20|||||||||2
1728321330000|2024-10-07 17:15:30|45856.3|45836.3|45856.3|45836.3|45856.3|45836.3|45856.3|45836.3|1
1728321340000|2024-10-07 17:15:40|45857.4|45837.4|45856.3|45836.3|45857.4|45837.4|45856.3|45836.3|0
1728321360000|2024-10-07 17:16:00|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|3
1728321380000|2024-10-07 17:16:20|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|45856.1|45836.1|0
1728321390000|2024-10-07 17:16:30|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|2
1728321400000|2024-10-07 17:16:40|45858.8|45838.8|45859.9|45839.9|45859.9|45839.9|45858.8|45838.8|1
1728321410000|2024-10-07 17:16:50|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|45857.4|45837.4|2
1728321420000|2024-10-07 17:17:00|45858.8|45838.8|45859.9|45839.9|45859.9|45839.9|45858.8|45838.8|5
1728321430000|2024-10-07 17:17:10|45863.8|45843.8|45863.8|45843.8|45863.8|45843.8|45863.8|45843.8|1
1728321440000|2024-10-07 17:17:20|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|0
1728321450000|2024-10-07 17:17:30|||||||||5
1728321460000|2024-10-07 17:17:40|45866.3|45846.3|45864.9|45844.9|45867.4|45847.4|45864.9|45844.9|11
1728321470000|2024-10-07 17:17:50|45863.6|45843.6|45863.6|45843.6|45864.9|45844.9|45863.6|45843.6|1
1728321480000|2024-10-07 17:18:00|45862.4|45842.4|45863.8|45843.8|45867.4|45847.4|45862.4|45842.4|2
1728321490000|2024-10-07 17:18:10|||||||||1
1728321500000|2024-10-07 17:18:20|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|2
1728321510000|2024-10-07 17:18:30|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45860.2|45840.2|0
1728321520000|2024-10-07 17:18:40|45860.2|45840.2|45863.8|45843.8|45863.8|45843.8|45860.2|45840.2|0
1728321530000|2024-10-07 17:18:50|45861.3|45841.3|45864.9|45844.9|45864.9|45844.9|45861.3|45841.3|12
1728321540000|2024-10-07 17:19:00|45863.8|45843.8|45866.1|45846.1|45866.1|45846.1|45863.8|45843.8|0
1728321550000|2024-10-07 17:19:10|45863.8|45843.8|45863.8|45843.8|45864.9|45844.9|45863.8|45843.8|0
1728321560000|2024-10-07 17:19:20|||||||||1
1728321580000|2024-10-07 17:19:40|45861.3|45841.3|45858.8|45838.8|45861.3|45841.3|45858.8|45838.8|7
1728321590000|2024-10-07 17:19:50|45857.4|45837.4|45856.1|45836.1|45857.4|45837.4|45856.1|45836.1|4
1728321600000|2024-10-07 17:20:00|45854.9|45834.9|45852.4|45832.4|45854.9|45834.9|45852.4|45832.4|0
1728321620000|2024-10-07 17:20:20|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|3
1728321630000|2024-10-07 17:20:30|45853.8|45833.8|45853.8|45833.8|45853.8|45833.8|45853.8|45833.8|1
1728321640000|2024-10-07 17:20:40|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|45851.3|45831.3|0
1728321650000|2024-10-07 17:20:50|45852.4|45832.4|45848.8|45828.8|45852.4|45832.4|45848.8|45828.8|2
1728321660000|2024-10-07 17:21:00|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|9
1728321670000|2024-10-07 17:21:10|45851.3|45831.3|45852.4|45832.4|45852.4|45832.4|45850.2|45830.2|0
1728321680000|2024-10-07 17:21:20|45851.3|45831.3|45848.8|45828.8|45851.3|45831.3|45848.8|45828.8|8
1728321690000|2024-10-07 17:21:30|45847.4|45827.4|45847.4|45827.4|45848.8|45828.8|45847.4|45827.4|3
1728321710000|2024-10-07 17:21:50|45844.9|45824.9|45844.9|45824.9|45844.9|45824.9|45844.9|45824.9|0
1728321720000|2024-10-07 17:22:00|45843.8|45823.8|45841.3|45821.3|45843.8|45823.8|45841.3|45821.3|1
1728321730000|2024-10-07 17:22:10|45840.2|45820.2|45838.8|45818.8|45840.2|45820.2|45838.8|45818.8|3
1728321740000|2024-10-07 17:22:20|45836.3|45816.3|45832.4|45812.4|45838.8|45818.8|45832.4|45812.4|8
1728321760000|2024-10-07 17:22:40|45828.8|45808.8|45828.8|45808.8|45828.8|45808.8|45828.8|45808.8|2
1728321770000|2024-10-07 17:22:50|45827.7|45807.7|45821.3|45801.3|45827.7|45807.7|45821.3|45801.3|2
1728321780000|2024-10-07 17:23:00|45819.9|45799.9|45822.4|45802.4|45822.4|45802.4|45818.8|45798.8|5
1728321790000|2024-10-07 17:23:10|45819.9|45799.9|45817.4|45797.4|45819.9|45799.9|45813.8|45793.8|7
1728321800000|2024-10-07 17:23:20|45818.8|45798.8|45814.9|45794.9|45818.8|45798.8|45814.9|45794.9|3
1728321810000|2024-10-07 17:23:30|||||||||1
1728321820000|2024-10-07 17:23:40|45813.8|45793.8|45812.4|45792.4|45814.9|45794.9|45812.4|45792.4|4
1728321830000|2024-10-07 17:23:50|45813.8|45793.8|45814.9|45794.9|45814.9|45794.9|45813.8|45793.8|9
1728321840000|2024-10-07 17:24:00|45813.8|45793.8|45817.4|45797.4|45817.4|45797.4|45813.8|45793.8|0
1728321850000|2024-10-07 17:24:10|45816.1|45796.1|45818.8|45798.8|45818.8|45798.8|45816.1|45796.1|2
1728321860000|2024-10-07 17:24:20|45817.4|45797.4|45814.9|45794.9|45817.4|45797.4|45814.9|45794.9|0
1728321870000|2024-10-07 17:24:30|45813.6|45793.6|45809.9|45789.9|45813.6|45793.6|45808.8|45788.8|2
1728321880000|2024-10-07 17:24:40|45808.8|45788.8|45809.7|45789.7|45811.1|45791.1|45808.8|45788.8|1
1728321890000|2024-10-07 17:24:50|45811.1|45791.1|45809.7|45789.7|45811.1|45791.1|45808.6|45788.6|2
1728321900000|2024-10-07 17:25:00|45811.1|45791.1|45811.1|45791.1|45811.1|45791.1|45811.1|45791.1|0
1728321920000|2024-10-07 17:25:20|45809.7|45789.7|45807.4|45787.4|45809.7|45789.7|45807.4|45787.4|3
1728321930000|2024-10-07 17:25:30|45806.1|45786.1|45806.1|45786.1|45807.4|45787.4|45806.1|45786.1|0
1728321940000|2024-10-07 17:25:40|45804.9|45784.9|45804.7|45784.7|45806.1|45786.1|45803.6|45783.6|3
1728321950000|2024-10-07 17:25:50|45806.1|45786.1|45801.1|45781.1|45806.1|45786.1|45801.1|45781.1|2
1728321960000|2024-10-07 17:26:00|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|45799.7|45779.7|3
1728321970000|2024-10-07 17:26:10|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|0
1728321980000|2024-10-07 17:26:20|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|3
1728321990000|2024-10-07 17:26:30|45802.2|45782.2|45801.1|45781.1|45802.2|45782.2|45801.1|45781.1|4
1728322010000|2024-10-07 17:26:50|45799.7|45779.7|45801.1|45781.1|45801.1|45781.1|45798.6|45778.6|1
1728322020000|2024-10-07 17:27:00|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|45802.5|45782.5|4
1728322030000|2024-10-07 17:27:10|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|0
1728322040000|2024-10-07 17:27:20|45804.7|45784.7|45803.6|45783.6|45804.7|45784.7|45803.6|45783.6|1
1728322050000|2024-10-07 17:27:30|45804.7|45784.7|45807.2|45787.2|45807.2|45787.2|45804.7|45784.7|2
1728322060000|2024-10-07 17:27:40|45806.1|45786.1|45809.7|45789.7|45809.7|45789.7|45806.1|45786.1|3
1728322070000|2024-10-07 17:27:50|45811.1|45791.1|45811.1|45791.1|45811.1|45791.1|45808.6|45788.6|0
1728322080000|2024-10-07 17:28:00|45809.7|45789.7|45811.1|45791.1|45811.1|45791.1|45809.7|45789.7|0
1728322090000|2024-10-07 17:28:10|45809.7|45789.7|45811.1|45791.1|45811.1|45791.1|45807.2|45787.2|1
1728322100000|2024-10-07 17:28:20|45812.2|45792.2|45811.1|45791.1|45812.2|45792.2|45811.1|45791.1|2
1728322120000|2024-10-07 17:28:40|45810|45790|45811.1|45791.1|45811.1|45791.1|45807.2|45787.2|6
1728322140000|2024-10-07 17:29:00|45817.2|45797.2|45817.2|45797.2|45817.2|45797.2|45817.2|45797.2|16
1728322150000|2024-10-07 17:29:10|45816.1|45796.1|45817.5|45797.5|45817.5|45797.5|45816.1|45796.1|1
1728322160000|2024-10-07 17:29:20|45816.1|45796.1|45818.6|45798.6|45818.6|45798.6|45816.1|45796.1|1
1728322170000|2024-10-07 17:29:30|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|45817.5|45797.5|0
1728322180000|2024-10-07 17:29:40|45815|45795|45818.8|45798.8|45820|45800|45815|45795|7
1728322190000|2024-10-07 17:29:50|45820|45800|45817.5|45797.5|45820|45800|45815|45795|1
1728322200000|2024-10-07 17:30:00|45818.8|45798.8|45813.8|45793.8|45818.8|45798.8|45811.3|45791.3|5
1728322210000|2024-10-07 17:30:10|45812.5|45792.5|45810|45790|45812.5|45792.5|45810|45790|0
1728322220000|2024-10-07 17:30:20|45811.3|45791.3|45808.8|45788.8|45811.3|45791.3|45808.8|45788.8|2
1728322230000|2024-10-07 17:30:30|45807.5|45787.5|45806.1|45786.1|45807.5|45787.5|45806.1|45786.1|1
1728322240000|2024-10-07 17:30:40|45804.7|45784.7|45802.5|45782.5|45804.7|45784.7|45801.1|45781.1|0
1728322250000|2024-10-07 17:30:50|45801.3|45781.3|45805|45785|45805|45785|45800.2|45780.2|9
1728322260000|2024-10-07 17:31:00|45803.8|45783.8|45805|45785|45806.1|45786.1|45803.8|45783.8|0
1728322270000|2024-10-07 17:31:10|45803.8|45783.8|45807.5|45787.5|45807.5|45787.5|45803.8|45783.8|1
1728322280000|2024-10-07 17:31:20|45808.8|45788.8|45807.5|45787.5|45808.8|45788.8|45807.5|45787.5|1
1728322290000|2024-10-07 17:31:30|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|0
1728322300000|2024-10-07 17:31:40|45807.5|45787.5|45803.8|45783.8|45807.5|45787.5|45803.8|45783.8|4
1728322310000|2024-10-07 17:31:50|45805|45785|45805|45785|45805|45785|45803.8|45783.8|0
1728322320000|2024-10-07 17:32:00|45806.3|45786.3|45807.5|45787.5|45807.5|45787.5|45806.3|45786.3|1
1728322350000|2024-10-07 17:32:30|||||||||3
1728322360000|2024-10-07 17:32:40|||||||||2
1728322370000|2024-10-07 17:32:50|45805|45785|45808.8|45788.8|45808.8|45788.8|45805|45785|5
1728322380000|2024-10-07 17:33:00|45807.5|45787.5|45803.8|45783.8|45807.5|45787.5|45803.8|45783.8|4
1728322390000|2024-10-07 17:33:10|45802.5|45782.5|45803.8|45783.8|45803.8|45783.8|45801.3|45781.3|4
1728322400000|2024-10-07 17:33:20|45802.5|45782.5|45800|45780|45802.5|45782.5|45800|45780|1
1728322410000|2024-10-07 17:33:30|45798.8|45778.8|45798.8|45778.8|45800|45780|45798.8|45778.8|1
1728322420000|2024-10-07 17:33:40|||||||||2
1728322430000|2024-10-07 17:33:50|45800|45780|45803.8|45783.8|45803.8|45783.8|45800|45780|8
1728322440000|2024-10-07 17:34:00|||||||||2
1728322450000|2024-10-07 17:34:10|||||||||5
1728322460000|2024-10-07 17:34:20|45805|45785|45803.8|45783.8|45807.5|45787.5|45803.8|45783.8|4
1728322470000|2024-10-07 17:34:30|45802.5|45782.5|45803.8|45783.8|45803.8|45783.8|45802.5|45782.5|1
1728322480000|2024-10-07 17:34:40|45805|45785|45803.8|45783.8|45805|45785|45802.5|45782.5|1
1728322490000|2024-10-07 17:34:50|||||||||3
1728322500000|2024-10-07 17:35:00|45805|45785|45807.5|45787.5|45807.5|45787.5|45805|45785|4
1728322510000|2024-10-07 17:35:10|45808.8|45788.8|45811.3|45791.3|45811.3|45791.3|45808.8|45788.8|4
1728322520000|2024-10-07 17:35:20|45813.8|45793.8|45812.5|45792.5|45813.8|45793.8|45812.5|45792.5|5
1728322530000|2024-10-07 17:35:30|45810|45790|45810|45790|45811.3|45791.3|45810|45790|4
1728322540000|2024-10-07 17:35:40|45807.5|45787.5|45805.2|45785.2|45807.5|45787.5|45805.2|45785.2|4
1728322550000|2024-10-07 17:35:50|45806.3|45786.3|45803.8|45783.8|45806.3|45786.3|45803.8|45783.8|2
1728322560000|2024-10-07 17:36:00|45802.5|45782.5|45803.8|45783.8|45803.8|45783.8|45800|45780|3
1728322570000|2024-10-07 17:36:10|45805|45785|45802.5|45782.5|45805|45785|45802.5|45782.5|4
1728322580000|2024-10-07 17:36:20|45803.8|45783.8|45805|45785|45805|45785|45803.8|45783.8|3
1728322590000|2024-10-07 17:36:30|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|3
1728322600000|2024-10-07 17:36:40|45811.3|45791.3|45810.2|45790.2|45811.3|45791.3|45808.8|45788.8|3
1728322610000|2024-10-07 17:36:50|45811.3|45791.3|45812.7|45792.7|45812.7|45792.7|45811.3|45791.3|0
1728322620000|2024-10-07 17:37:00|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|2
1728322630000|2024-10-07 17:37:10|45812.7|45792.7|45817.5|45797.5|45818.6|45798.6|45812.7|45792.7|13
1728322640000|2024-10-07 17:37:20|45818.6|45798.6|45817.5|45797.5|45818.6|45798.6|45817.5|45797.5|19
1728322650000|2024-10-07 17:37:30|||||||||1
1728322660000|2024-10-07 17:37:40|45815|45795|45813.8|45793.8|45815|45795|45813.8|45793.8|2
1728322670000|2024-10-07 17:37:50|45815|45795|45813.8|45793.8|45815|45795|45813.8|45793.8|4
1728322680000|2024-10-07 17:38:00|||||||||1
1728322690000|2024-10-07 17:38:10|45815|45795|45812.5|45792.5|45815|45795|45812.5|45792.5|2
1728322700000|2024-10-07 17:38:20|45810|45790|45813.8|45793.8|45813.8|45793.8|45808.8|45788.8|6
1728322710000|2024-10-07 17:38:30|||||||||6
1728322720000|2024-10-07 17:38:40|45815|45795|45816.1|45796.1|45816.1|45796.1|45813.8|45793.8|3
1728322730000|2024-10-07 17:38:50|||||||||1
1728322740000|2024-10-07 17:39:00|45815|45795|45816.1|45796.1|45816.1|45796.1|45815|45795|2
1728322750000|2024-10-07 17:39:10|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|7
1728322760000|2024-10-07 17:39:20|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|4
1728322770000|2024-10-07 17:39:30|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|1
1728322780000|2024-10-07 17:39:40|45822.5|45802.5|45826.4|45806.4|45826.4|45806.4|45821.4|45801.4|3
1728322790000|2024-10-07 17:39:50|45825|45805|45826.4|45806.4|45826.4|45806.4|45825|45805|0
1728322800000|2024-10-07 17:40:00|45827.7|45807.7|45828.9|45808.9|45830.2|45810.2|45827.7|45807.7|4
1728322810000|2024-10-07 17:40:10|45832.5|45812.5|45828.9|45808.9|45832.5|45812.5|45828.9|45808.9|2
1728322820000|2024-10-07 17:40:20|||||||||2
1728322830000|2024-10-07 17:40:30|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|2
1728322840000|2024-10-07 17:40:40|45826.6|45806.6|45825.2|45805.2|45826.6|45806.6|45825.2|45805.2|3
1728322850000|2024-10-07 17:40:50|45826.4|45806.4|45822.5|45802.5|45826.4|45806.4|45822.5|45802.5|1
1728322860000|2024-10-07 17:41:00|||||||||5
1728322870000|2024-10-07 17:41:10|||||||||1
1728322880000|2024-10-07 17:41:20|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|3
1728322890000|2024-10-07 17:41:30|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|2
1728322900000|2024-10-07 17:41:40|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|1
1728322910000|2024-10-07 17:41:50|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|45822.5|45802.5|2
1728322920000|2024-10-07 17:42:00|45821.4|45801.4|45818.9|45798.9|45821.4|45801.4|45818.9|45798.9|2
1728322930000|2024-10-07 17:42:10|45821.4|45801.4|45818.9|45798.9|45821.4|45801.4|45818.9|45798.9|9
1728322940000|2024-10-07 17:42:20|||||||||2
1728322950000|2024-10-07 17:42:30|||||||||1
1728322960000|2024-10-07 17:42:40|45816.1|45796.1|45812.5|45792.5|45816.1|45796.1|45812.5|45792.5|3
1728322970000|2024-10-07 17:42:50|45813.9|45793.9|45816.4|45796.4|45816.4|45796.4|45813.9|45793.9|11
1728322980000|2024-10-07 17:43:00|45817.7|45797.7|45816.4|45796.4|45817.7|45797.7|45816.4|45796.4|1
1728322990000|2024-10-07 17:43:10|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|2
1728323000000|2024-10-07 17:43:20|45812.5|45792.5|45812.5|45792.5|45812.5|45792.5|45812.5|45792.5|19
1728323010000|2024-10-07 17:43:30|||||||||2
1728323020000|2024-10-07 17:43:40|||||||||1
1728323030000|2024-10-07 17:43:50|45810|45790|45807.5|45787.5|45811.4|45791.4|45807.5|45787.5|5
1728323040000|2024-10-07 17:44:00|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|2
1728323050000|2024-10-07 17:44:10|||||||||1
1728323060000|2024-10-07 17:44:20|45805.2|45785.2|45802.7|45782.7|45805.2|45785.2|45802.7|45782.7|2
1728323070000|2024-10-07 17:44:30|45804.1|45784.1|45800.2|45780.2|45804.1|45784.1|45800.2|45780.2|2
1728323080000|2024-10-07 17:44:40|45798.9|45778.9|45800.2|45780.2|45800.2|45780.2|45798.9|45778.9|1
1728323090000|2024-10-07 17:44:50|45801.6|45781.6|45800.2|45780.2|45801.6|45781.6|45800.2|45780.2|4
1728323100000|2024-10-07 17:45:00|45802.7|45782.7|45811.4|45791.4|45811.4|45791.4|45802.7|45782.7|8
1728323110000|2024-10-07 17:45:10|||||||||3
1728323120000|2024-10-07 17:45:20|||||||||2
1728323130000|2024-10-07 17:45:30|45812.5|45792.5|45816.4|45796.4|45816.4|45796.4|45812.5|45792.5|6
1728323140000|2024-10-07 17:45:40|45815.2|45795.2|45816.4|45796.4|45816.4|45796.4|45815.2|45795.2|6
1728323150000|2024-10-07 17:45:50|45813.9|45793.9|45815|45795|45816.4|45796.4|45813.9|45793.9|1
1728323160000|2024-10-07 17:46:00|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|2
1728323170000|2024-10-07 17:46:10|45812.5|45792.5|45816.4|45796.4|45816.4|45796.4|45812.5|45792.5|4
1728323180000|2024-10-07 17:46:20|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45816.4|45796.4|5
1728323190000|2024-10-07 17:46:30|45816.4|45796.4|45818.9|45798.9|45818.9|45798.9|45816.4|45796.4|1
1728323200000|2024-10-07 17:46:40|45817.5|45797.5|45818.9|45798.9|45818.9|45798.9|45816.4|45796.4|0
1728323210000|2024-10-07 17:46:50|45820.2|45800.2|45825|45805|45825.2|45805.2|45820.2|45800.2|7
1728323220000|2024-10-07 17:47:00|45823.9|45803.9|45825.2|45805.2|45828.9|45808.9|45823.9|45803.9|5
1728323230000|2024-10-07 17:47:10|45823.9|45803.9|45826.4|45806.4|45826.4|45806.4|45823.9|45803.9|0
1728323240000|2024-10-07 17:47:20|45827.7|45807.7|45828.9|45808.9|45828.9|45808.9|45827.7|45807.7|2
1728323250000|2024-10-07 17:47:30|45826.4|45806.4|45828.9|45808.9|45828.9|45808.9|45825.2|45805.2|2
1728323260000|2024-10-07 17:47:40|45830.2|45810.2|45830.2|45810.2|45830.2|45810.2|45830.2|45810.2|0
1728323270000|2024-10-07 17:47:50|45828.9|45808.9|45830.2|45810.2|45830.2|45810.2|45828.9|45808.9|0
1728323290000|2024-10-07 17:48:10|45828.9|45808.9|45830.2|45810.2|45830.2|45810.2|45828.9|45808.9|0
1728323300000|2024-10-07 17:48:20|45826.4|45806.4|45826.4|45806.4|45826.4|45806.4|45826.4|45806.4|1
1728323310000|2024-10-07 17:48:30|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|45823.9|45803.9|2
1728323320000|2024-10-07 17:48:40|45822.5|45802.5|45820|45800|45822.5|45802.5|45820|45800|0
1728323330000|2024-10-07 17:48:50|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|2
1728323340000|2024-10-07 17:49:00|45820|45800|45820.2|45800.2|45820.2|45800.2|45818.9|45798.9|3
1728323350000|2024-10-07 17:49:10|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|0
1728323360000|2024-10-07 17:49:20|45820|45800|45820.2|45800.2|45820.2|45800.2|45818.9|45798.9|0
1728323370000|2024-10-07 17:49:30|45818.9|45798.9|45820.2|45800.2|45820.2|45800.2|45818.9|45798.9|0
1728323380000|2024-10-07 17:49:40|45818.9|45798.9|45820.2|45800.2|45820.2|45800.2|45818.9|45798.9|0
1728323390000|2024-10-07 17:49:50|45818.9|45798.9|45821.4|45801.4|45821.4|45801.4|45818.9|45798.9|0
1728323400000|2024-10-07 17:50:00|||||||||3
1728323410000|2024-10-07 17:50:10|45823.9|45803.9|45825.2|45805.2|45825.2|45805.2|45821.4|45801.4|1
1728323420000|2024-10-07 17:50:20|45823.9|45803.9|45822.7|45802.7|45825.2|45805.2|45822.7|45802.7|2
1728323430000|2024-10-07 17:50:30|45823.9|45803.9|45818.9|45798.9|45823.9|45803.9|45818.9|45798.9|2
1728323440000|2024-10-07 17:50:40|||||||||1
1728323450000|2024-10-07 17:50:50|45817.5|45797.5|45818.9|45798.9|45818.9|45798.9|45815.2|45795.2|1
1728323460000|2024-10-07 17:51:00|45813.9|45793.9|45815.2|45795.2|45815.2|45795.2|45811.4|45791.4|7
1728323470000|2024-10-07 17:51:10|45813.9|45793.9|45816.4|45796.4|45816.4|45796.4|45813.9|45793.9|2
1728323480000|2024-10-07 17:51:20|45815.2|45795.2|45813.9|45793.9|45815.3|45795.3|45813.9|45793.9|3
1728323500000|2024-10-07 17:51:40|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|0
1728323510000|2024-10-07 17:51:50|45813.9|45793.9|45813.9|45793.9|45815.3|45795.3|45813.9|45793.9|1
1728323520000|2024-10-07 17:52:00|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|0
1728323530000|2024-10-07 17:52:10|45813.9|45793.9|45813.9|45793.9|45815.3|45795.3|45813.9|45793.9|1
1728323540000|2024-10-07 17:52:20|45812.5|45792.5|45815.3|45795.3|45815.3|45795.3|45811.4|45791.4|3
1728323550000|2024-10-07 17:52:30|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|6
1728323560000|2024-10-07 17:52:40|||||||||1
1728323570000|2024-10-07 17:52:50|||||||||1
1728323590000|2024-10-07 17:53:10|45810.3|45790.3|45808.9|45788.9|45810.3|45790.3|45808.9|45788.9|2
1728323600000|2024-10-07 17:53:20|45810.3|45790.3|45810.3|45790.3|45810.3|45790.3|45810.3|45790.3|1
1728323610000|2024-10-07 17:53:30|45811.6|45791.6|45812.5|45792.5|45813.9|45793.9|45811.6|45791.6|0
1728323620000|2024-10-07 17:53:40|45811.6|45791.6|45813.9|45793.9|45813.9|45793.9|45811.6|45791.6|0
1728323640000|2024-10-07 17:54:00|45810.3|45790.3|45810.3|45790.3|45813.9|45793.9|45808.9|45788.9|5
1728323650000|2024-10-07 17:54:10|45811.4|45791.4|45810.3|45790.3|45811.4|45791.4|45810.3|45790.3|2
1728323660000|2024-10-07 17:54:20|45808.9|45788.9|45810.3|45790.3|45813.9|45793.9|45808.9|45788.9|1
1728323670000|2024-10-07 17:54:30|45808.9|45788.9|45808.9|45788.9|45810.3|45790.3|45808.9|45788.9|0
1728323680000|2024-10-07 17:54:40|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|3
1728323710000|2024-10-07 17:55:10|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|0
1728323720000|2024-10-07 17:55:20|45800|45780|45800|45780|45800|45780|45800|45780|22
1728323730000|2024-10-07 17:55:30|||||||||1
1728323750000|2024-10-07 17:55:50|45798.9|45778.9|45798.9|45778.9|45798.9|45778.9|45798.9|45778.9|5
1728323760000|2024-10-07 17:56:00|45800.3|45780.3|45800.3|45780.3|45800.3|45780.3|45800.3|45780.3|3
1728323770000|2024-10-07 17:56:10|45801.6|45781.6|45802.8|45782.8|45802.8|45782.8|45801.6|45781.6|5
1728323780000|2024-10-07 17:56:20|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|0
1728323790000|2024-10-07 17:56:30|45805|45785|45808.9|45788.9|45808.9|45788.9|45805|45785|1
1728323800000|2024-10-07 17:56:40|45810.3|45790.3|45813.9|45793.9|45814.1|45794.1|45810.3|45790.3|2
1728323810000|2024-10-07 17:56:50|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|1
1728323820000|2024-10-07 17:57:00|45813.9|45793.9|45814.1|45794.1|45814.1|45794.1|45812.8|45792.8|0
1728323830000|2024-10-07 17:57:10|45815.3|45795.3|45817.8|45797.8|45817.8|45797.8|45815.3|45795.3|0
1728323840000|2024-10-07 17:57:20|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45812.8|45792.8|1
1728323860000|2024-10-07 17:57:40|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|0
1728323870000|2024-10-07 17:57:50|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45812.8|45792.8|0
1728323880000|2024-10-07 17:58:00|45815.3|45795.3|45813.9|45793.9|45815.3|45795.3|45812.8|45792.8|5
1728323900000|2024-10-07 17:58:20|45812.8|45792.8|45813.9|45793.9|45813.9|45793.9|45812.8|45792.8|0
1728323910000|2024-10-07 17:58:30|45815.3|45795.3|45813.9|45793.9|45815.3|45795.3|45813.9|45793.9|2
1728323920000|2024-10-07 17:58:40|45812.8|45792.8|45813.9|45793.9|45813.9|45793.9|45812.8|45792.8|0
1728323930000|2024-10-07 17:58:50|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|1
1728323940000|2024-10-07 17:59:00|45816.6|45796.6|45817.8|45797.8|45817.8|45797.8|45816.6|45796.6|2
1728323950000|2024-10-07 17:59:10|45820.3|45800.3|45820.3|45800.3|45820.3|45800.3|45820.3|45800.3|8
1728323960000|2024-10-07 17:59:20|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|45821.4|45801.4|0
1728323970000|2024-10-07 17:59:30|45822.8|45802.8|45821.4|45801.4|45822.8|45802.8|45821.4|45801.4|1
1728323990000|2024-10-07 17:59:50|45824.1|45804.1|45822.8|45802.8|45824.1|45804.1|45822.8|45802.8|10
1728324000000|2024-10-07 18:00:00|45824.1|45804.1|45827.8|45807.8|45827.8|45807.8|45824.1|45804.1|3
1728324010000|2024-10-07 18:00:10|45825.3|45805.3|45827.8|45807.8|45828.9|45808.9|45825.3|45805.3|1
1728324020000|2024-10-07 18:00:20|45828.9|45808.9|45826.6|45806.6|45828.9|45808.9|45826.6|45806.6|3
1728324030000|2024-10-07 18:00:30|||||||||3
1728324050000|2024-10-07 18:00:50|||||||||10
1728324060000|2024-10-07 18:01:00|45823|45803|45823|45803|45823|45803|45823|45803|2
1728324070000|2024-10-07 18:01:10|45819.4|45799.4|45816.6|45796.6|45819.4|45799.4|45816.6|45796.6|2
1728324090000|2024-10-07 18:01:30|45814.1|45794.1|45814.1|45794.1|45814.1|45794.1|45814.1|45794.1|2
1728324140000|2024-10-07 18:02:20|||||||||1
1728324150000|2024-10-07 18:02:30|45810.5|45790.5|45810.5|45790.5|45810.5|45790.5|45810.5|45790.5|3
1728324160000|2024-10-07 18:02:40|45808|45788|45806.6|45786.6|45808|45788|45801.6|45781.6|7
1728324170000|2024-10-07 18:02:50|45804.1|45784.1|45801.6|45781.6|45804.1|45784.1|45801.6|45781.6|0
1728324190000|2024-10-07 18:03:10|45804.4|45784.4|45806.6|45786.6|45806.6|45786.6|45804.4|45784.4|3
1728324200000|2024-10-07 18:03:20|45803|45783|45803|45783|45804.1|45784.1|45803|45783|3
1728324210000|2024-10-07 18:03:30|45804.4|45784.4|45803|45783|45806.6|45786.6|45803|45783|1
1728324220000|2024-10-07 18:03:40|45806.6|45786.6|45803|45783|45806.6|45786.6|45803|45783|0
1728324230000|2024-10-07 18:03:50|45801.7|45781.7|45801.7|45781.7|45803|45783|45801.7|45781.7|3
1728324270000|2024-10-07 18:04:30|45800.5|45780.5|45796.7|45776.7|45800.5|45780.5|45796.7|45776.7|2
1728324280000|2024-10-07 18:04:40|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|3
1728324290000|2024-10-07 18:04:50|45794.2|45774.2|45791.7|45771.7|45794.2|45774.2|45790.3|45770.3|2
1728324300000|2024-10-07 18:05:00|45790.3|45770.3|45790.3|45770.3|45791.7|45771.7|45790.3|45770.3|0
1728324310000|2024-10-07 18:05:10|45791.7|45771.7|45790.3|45770.3|45791.7|45771.7|45790.3|45770.3|2
1728324320000|2024-10-07 18:05:20|45791.7|45771.7|45790.3|45770.3|45791.7|45771.7|45790.3|45770.3|0
1728324330000|2024-10-07 18:05:30|45791.7|45771.7|45790.3|45770.3|45791.7|45771.7|45790.3|45770.3|1
1728324340000|2024-10-07 18:05:40|||||||||9
1728324380000|2024-10-07 18:06:20|||||||||1
1728324420000|2024-10-07 18:07:00|45789.2|45769.2|45781.7|45761.7|45789.2|45769.2|45781.7|45761.7|7
1728324430000|2024-10-07 18:07:10|45780.5|45760.5|45780.5|45760.5|45780.5|45760.5|45780.5|45760.5|1
1728324440000|2024-10-07 18:07:20|45781.7|45761.7|45781.7|45761.7|45781.7|45761.7|45781.7|45761.7|1
1728324450000|2024-10-07 18:07:30|45780.3|45760.3|45776.7|45756.7|45781.7|45761.7|45776.7|45756.7|4
1728324460000|2024-10-07 18:07:40|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|3
1728324470000|2024-10-07 18:07:50|45781.7|45761.7|45776.7|45756.7|45781.7|45761.7|45776.7|45756.7|2
1728324490000|2024-10-07 18:08:10|45775.3|45755.3|45775.3|45755.3|45775.3|45755.3|45775.3|45755.3|1
1728324500000|2024-10-07 18:08:20|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|45771.7|45751.7|0
1728324520000|2024-10-07 18:08:40|45770.3|45750.3|45771.7|45751.7|45771.7|45751.7|45770.3|45750.3|2
1728324540000|2024-10-07 18:09:00|45770.3|45750.3|45769.2|45749.2|45770.3|45750.3|45769.2|45749.2|0
1728324550000|2024-10-07 18:09:10|45770.3|45750.3|45769.2|45749.2|45770.3|45750.3|45769.2|45749.2|0
1728324560000|2024-10-07 18:09:20|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|0
1728324570000|2024-10-07 18:09:30|45768|45748|45769.2|45749.2|45770.3|45750.3|45768|45748|0
1728324580000|2024-10-07 18:09:40|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|0
1728324590000|2024-10-07 18:09:50|45768|45748|45770.3|45750.3|45770.3|45750.3|45768|45748|0
1728324600000|2024-10-07 18:10:00|45768.9|45748.9|45768.9|45748.9|45768.9|45748.9|45768.9|45748.9|0
1728324610000|2024-10-07 18:10:10|45766.7|45746.7|45766.7|45746.7|45770.3|45750.3|45766.7|45746.7|1
1728324630000|2024-10-07 18:10:30|||||||||1
1728324660000|2024-10-07 18:11:00|||||||||27
1728324670000|2024-10-07 18:11:10|||||||||2
1728324680000|2024-10-07 18:11:20|45767.8|45747.8|45770.3|45750.3|45770.3|45750.3|45767.8|45747.8|1
1728324690000|2024-10-07 18:11:30|45769.2|45749.2|45768|45748|45769.2|45749.2|45768|45748|0
1728324700000|2024-10-07 18:11:40|45769.2|45749.2|45765.3|45745.3|45769.2|45749.2|45765.3|45745.3|1
1728324710000|2024-10-07 18:11:50|45763.9|45743.9|45761.4|45741.4|45763.9|45743.9|45761.4|45741.4|85
1728324720000|2024-10-07 18:12:00|45762.8|45742.8|45762.8|45742.8|45762.8|45742.8|45762.8|45742.8|1
1728324730000|2024-10-07 18:12:10|45765.3|45745.3|45766.7|45746.7|45766.7|45746.7|45765.3|45745.3|0
1728324740000|2024-10-07 18:12:20|||||||||1
1728324750000|2024-10-07 18:12:30|45768|45748|45771.7|45751.7|45771.7|45751.7|45768|45748|1
1728324770000|2024-10-07 18:12:50|45772.8|45752.8|45771.7|45751.7|45772.8|45752.8|45771.7|45751.7|4
1728324780000|2024-10-07 18:13:00|||||||||2
1728324790000|2024-10-07 18:13:10|45770.3|45750.3|45769.2|45749.2|45770.3|45750.3|45768|45748|2
1728324810000|2024-10-07 18:13:30|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|0
1728324830000|2024-10-07 18:13:50|45764.2|45744.2|45762.8|45742.8|45764.2|45744.2|45762.8|45742.8|4
1728324840000|2024-10-07 18:14:00|45760.3|45740.3|45762.8|45742.8|45762.8|45742.8|45760.3|45740.3|5
1728324850000|2024-10-07 18:14:10|||||||||2
1728324860000|2024-10-07 18:14:20|45764.2|45744.2|45764.2|45744.2|45764.2|45744.2|45764.2|45744.2|0
1728324870000|2024-10-07 18:14:30|45765.5|45745.5|45765.5|45745.5|45766.7|45746.7|45765.5|45745.5|0
1728324880000|2024-10-07 18:14:40|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|0
1728324890000|2024-10-07 18:14:50|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|3
1728324910000|2024-10-07 18:15:10|45765.3|45745.3|45765.3|45745.3|45765.3|45745.3|45765.3|45745.3|2
1728324920000|2024-10-07 18:15:20|45764|45744|45765.3|45745.3|45765.3|45745.3|45764|45744|2
1728324940000|2024-10-07 18:15:40|45763|45743|45763|45743|45763|45743|45763|45743|0
1728324960000|2024-10-07 18:16:00|45764.2|45744.2|45764.2|45744.2|45764.2|45744.2|45763|45743|0
1728324970000|2024-10-07 18:16:10|45763|45743|45763|45743|45763|45743|45763|45743|0
1728324980000|2024-10-07 18:16:20|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|0
1728324990000|2024-10-07 18:16:30|45764.2|45744.2|45764.2|45744.2|45764.2|45744.2|45764.2|45744.2|0
1728325000000|2024-10-07 18:16:40|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|0
1728325020000|2024-10-07 18:17:00|45764.2|45744.2|45763.1|45743.1|45764.2|45744.2|45763.1|45743.1|0
1728325030000|2024-10-07 18:17:10|45761.7|45741.7|45763.1|45743.1|45763.1|45743.1|45761.7|45741.7|5
1728325040000|2024-10-07 18:17:20|45761.7|45741.7|45763.1|45743.1|45763.1|45743.1|45761.7|45741.7|0
1728325050000|2024-10-07 18:17:30|45761.7|45741.7|45763.1|45743.1|45763.1|45743.1|45761.7|45741.7|0
1728325060000|2024-10-07 18:17:40|45761.7|45741.7|45765.3|45745.3|45765.3|45745.3|45761.7|45741.7|0
1728325080000|2024-10-07 18:18:00|45761.7|45741.7|45765.3|45745.3|45765.3|45745.3|45761.7|45741.7|0
1728325090000|2024-10-07 18:18:10|45764|45744|45761.7|45741.7|45764|45744|45761.7|45741.7|0
1728325100000|2024-10-07 18:18:20|45765.3|45745.3|45762.8|45742.8|45765.3|45745.3|45762.8|45742.8|1
1728325120000|2024-10-07 18:18:40|45761.5|45741.5|45760.3|45740.3|45761.5|45741.5|45760.3|45740.3|0
1728325130000|2024-10-07 18:18:50|45755.1|45735.1|45754|45734|45755.1|45735.1|45754|45734|3
1728325140000|2024-10-07 18:19:00|45752.8|45732.8|45754|45734|45754|45734|45752.8|45732.8|1
1728325160000|2024-10-07 18:19:20|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|2
1728325180000|2024-10-07 18:19:40|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|3
1728325190000|2024-10-07 18:19:50|45760.3|45740.3|45760.3|45740.3|45760.3|45740.3|45760.3|45740.3|3
1728325200000|2024-10-07 18:20:00|45762.8|45742.8|45765.3|45745.3|45765.3|45745.3|45762.8|45742.8|0
1728325210000|2024-10-07 18:20:10|45766.7|45746.7|45769.2|45749.2|45769.2|45749.2|45766.7|45746.7|3
1728325220000|2024-10-07 18:20:20|45766.7|45746.7|45767.8|45747.8|45767.8|45747.8|45766.7|45746.7|0
1728325230000|2024-10-07 18:20:30|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|45766.7|45746.7|0
1728325240000|2024-10-07 18:20:40|45765.3|45745.3|45765.3|45745.3|45765.3|45745.3|45765.3|45745.3|13
1728325260000|2024-10-07 18:21:00|45760.3|45740.3|45760.3|45740.3|45760.3|45740.3|45760.3|45740.3|2
1728325270000|2024-10-07 18:21:10|45759|45739|45759|45739|45759|45739|45759|45739|0
1728325280000|2024-10-07 18:21:20|45756.5|45736.5|45756.7|45736.7|45756.7|45736.7|45755.3|45735.3|2
1728325290000|2024-10-07 18:21:30|45757.8|45737.8|45756.7|45736.7|45757.8|45737.8|45755.3|45735.3|1
1728325300000|2024-10-07 18:21:40|45755.3|45735.3|45755.3|45735.3|45755.3|45735.3|45755.3|45735.3|0
1728325310000|2024-10-07 18:21:50|45756.7|45736.7|45755.3|45735.3|45756.7|45736.7|45755.3|45735.3|0
1728325320000|2024-10-07 18:22:00|45756.7|45736.7|45755.3|45735.3|45756.7|45736.7|45755.3|45735.3|1
1728325330000|2024-10-07 18:22:10|45752.8|45732.8|45755.3|45735.3|45755.3|45735.3|45752.8|45732.8|0
1728325340000|2024-10-07 18:22:20|45754|45734|45754.2|45734.2|45754.2|45734.2|45751.7|45731.7|4
1728325350000|2024-10-07 18:22:30|45755.3|45735.3|45755.3|45735.3|45756.7|45736.7|45755.3|45735.3|0
1728325360000|2024-10-07 18:22:40|45756.7|45736.7|45756.7|45736.7|45756.7|45736.7|45756.7|45736.7|0
1728325370000|2024-10-07 18:22:50|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|0
1728325380000|2024-10-07 18:23:00|45752.8|45732.8|45752.8|45732.8|45752.8|45732.8|45752.8|45732.8|7
1728325390000|2024-10-07 18:23:10|||||||||1
1728325400000|2024-10-07 18:23:20|||||||||1
1728325410000|2024-10-07 18:23:30|45750.3|45730.3|45750.3|45730.3|45750.3|45730.3|45750.3|45730.3|1
1728325440000|2024-10-07 18:24:00|45752.8|45732.8|45750.3|45730.3|45752.8|45732.8|45750.3|45730.3|1
1728325460000|2024-10-07 18:24:20|||||||||2
1728325470000|2024-10-07 18:24:30|45747.8|45727.8|45747.8|45727.8|45747.8|45727.8|45747.8|45727.8|11
1728325490000|2024-10-07 18:24:50|45745.1|45725.1|45744|45724|45745.1|45725.1|45744|45724|26
1728325500000|2024-10-07 18:25:00|||||||||3
1728325510000|2024-10-07 18:25:10|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|45741.5|45721.5|2
1728325520000|2024-10-07 18:25:20|45741.3|45721.3|45740.1|45720.1|45741.3|45721.3|45739|45719|4
1728325540000|2024-10-07 18:25:40|45739|45719|45742.6|45722.6|45742.6|45722.6|45739|45719|2
1728325550000|2024-10-07 18:25:50|45744|45724|45744|45724|45744|45724|45744|45724|5
1728325560000|2024-10-07 18:26:00|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|0
1728325570000|2024-10-07 18:26:10|45747.6|45727.6|45747.6|45727.6|45747.6|45727.6|45747.6|45727.6|10
1728325580000|2024-10-07 18:26:20|45746.5|45726.5|45747.6|45727.6|45747.6|45727.6|45746.5|45726.5|0
1728325590000|2024-10-07 18:26:30|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|1
1728325600000|2024-10-07 18:26:40|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|0
1728325640000|2024-10-07 18:27:20|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|12
1728325650000|2024-10-07 18:27:30|||||||||1
1728325670000|2024-10-07 18:27:50|45748.8|45728.8|45746.5|45726.5|45748.8|45728.8|45746.5|45726.5|3
1728325680000|2024-10-07 18:28:00|45747.9|45727.9|45749|45729|45749|45729|45747.9|45727.9|0
1728325710000|2024-10-07 18:28:30|45746.5|45726.5|45744|45724|45746.5|45726.5|45744|45724|1
1728325770000|2024-10-07 18:29:30|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|2
1728325790000|2024-10-07 18:29:50|45740.1|45720.1|45735.4|45715.4|45740.1|45720.1|45735.4|45715.4|59
1728325800000|2024-10-07 18:30:00|45730.4|45710.4|45722.6|45702.6|45730.4|45710.4|45722.6|45702.6|17
1728325810000|2024-10-07 18:30:10|45721.5|45701.5|45689|45669|45721.5|45701.5|45687.9|45667.9|107
1728325820000|2024-10-07 18:30:20|45687.9|45667.9|45689|45669|45689|45669|45682.6|45662.6|5
1728325830000|2024-10-07 18:30:30|45690.1|45670.1|45704|45684|45704|45684|45690.1|45670.1|9
1728325840000|2024-10-07 18:30:40|45709|45689|45711.5|45691.5|45714|45694|45705.4|45685.4|8
1728325850000|2024-10-07 18:30:50|45714|45694|45717.6|45697.6|45717.6|45697.6|45712.6|45692.6|1
1728325860000|2024-10-07 18:31:00|45719|45699|45716.5|45696.5|45719|45699|45715.4|45695.4|4
1728325870000|2024-10-07 18:31:10|45717.6|45697.6|45712.6|45692.6|45717.6|45697.6|45712.6|45692.6|0
1728325880000|2024-10-07 18:31:20|45714|45694|45712.6|45692.6|45714|45694|45712.6|45692.6|0
1728325890000|2024-10-07 18:31:30|45714|45694|45719|45699|45719|45699|45714|45694|6
1728325900000|2024-10-07 18:31:40|45720.4|45700.4|45720.1|45700.1|45721.5|45701.5|45719|45699|2
1728325910000|2024-10-07 18:31:50|45721.5|45701.5|45724|45704|45726.3|45706.3|45721.5|45701.5|5
1728325920000|2024-10-07 18:32:00|45726.3|45706.3|45722.9|45702.9|45726.3|45706.3|45722.9|45702.9|3
1728325930000|2024-10-07 18:32:10|45724|45704|45720.4|45700.4|45724|45704|45720.4|45700.4|0
1728325950000|2024-10-07 18:32:30|45719|45699|45719|45699|45719|45699|45719|45699|0
1728325960000|2024-10-07 18:32:40|45717.6|45697.6|45714|45694|45717.6|45697.6|45714|45694|0
1728325970000|2024-10-07 18:32:50|45712.9|45692.9|45714|45694|45714|45694|45712.9|45692.9|4
1728325980000|2024-10-07 18:33:00|45712.6|45692.6|45709|45689|45714|45694|45709|45689|1
1728326000000|2024-10-07 18:33:20|45706.3|45686.3|45699|45679|45706.3|45686.3|45699|45679|5
1728326010000|2024-10-07 18:33:30|45697.9|45677.9|45699|45679|45699|45679|45696.5|45676.5|4
1728326020000|2024-10-07 18:33:40|45700.4|45680.4|45717.6|45697.6|45717.6|45697.6|45700.4|45680.4|34
1728326030000|2024-10-07 18:33:50|45719|45699|45724|45704|45724|45704|45719|45699|23
1728326040000|2024-10-07 18:34:00|45726.3|45706.3|45732.6|45712.6|45732.6|45712.6|45726.3|45706.3|12
1728326050000|2024-10-07 18:34:10|45730.4|45710.4|45734|45714|45735.4|45715.4|45730.4|45710.4|7
1728326060000|2024-10-07 18:34:20|45730.4|45710.4|45726.5|45706.5|45732.6|45712.6|45726.5|45706.5|4
1728326070000|2024-10-07 18:34:30|||||||||2
1728326080000|2024-10-07 18:34:40|45724|45704|45724|45704|45724|45704|45724|45704|1
1728326090000|2024-10-07 18:34:50|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|3
1728326100000|2024-10-07 18:35:00|45719|45699|45715.1|45695.1|45719|45699|45715.1|45695.1|4
1728326110000|2024-10-07 18:35:10|45714|45694|45711.5|45691.5|45715.1|45695.1|45711.5|45691.5|1
1728326120000|2024-10-07 18:35:20|45710.4|45690.4|45707.9|45687.9|45711.5|45691.5|45707.9|45687.9|0
1728326130000|2024-10-07 18:35:30|45709|45689|45706.5|45686.5|45709|45689|45706.5|45686.5|1
1728326140000|2024-10-07 18:35:40|45703.8|45683.8|45702.6|45682.6|45703.8|45683.8|45701.5|45681.5|2
1728326150000|2024-10-07 18:35:50|45701.5|45681.5|45701.5|45681.5|45701.5|45681.5|45701.5|45681.5|2
1728326160000|2024-10-07 18:36:00|45697.9|45677.9|45692.6|45672.6|45697.9|45677.9|45692.6|45672.6|2
1728326170000|2024-10-07 18:36:10|45694|45674|45695.4|45675.4|45695.4|45675.4|45692.6|45672.6|10
1728326180000|2024-10-07 18:36:20|45694|45674|45696.5|45676.5|45697.6|45677.6|45694|45674|0
1728326190000|2024-10-07 18:36:30|45697.6|45677.6|45695.1|45675.1|45697.6|45677.6|45695.1|45675.1|2
1728326200000|2024-10-07 18:36:40|45694|45674|45697.7|45677.7|45699|45679|45694|45674|5
1728326210000|2024-10-07 18:36:50|45694|45674|45694|45674|45695.2|45675.2|45694|45674|1
1728326220000|2024-10-07 18:37:00|45692.7|45672.7|45691.5|45671.5|45692.7|45672.7|45690.2|45670.2|2
1728326230000|2024-10-07 18:37:10|45692.7|45672.7|45692.7|45672.7|45692.7|45672.7|45692.7|45672.7|2
1728326240000|2024-10-07 18:37:20|45694|45674|45693.8|45673.8|45694|45674|45692.7|45672.7|6
1728326250000|2024-10-07 18:37:30|45692.7|45672.7|45696.3|45676.3|45696.3|45676.3|45692.7|45672.7|3
1728326260000|2024-10-07 18:37:40|45694.9|45674.9|45696.3|45676.3|45696.3|45676.3|45692.7|45672.7|4
1728326270000|2024-10-07 18:37:50|45697.7|45677.7|45701.3|45681.3|45701.3|45681.3|45697.7|45677.7|1
1728326280000|2024-10-07 18:38:00|45699.9|45679.9|45699.9|45679.9|45701.3|45681.3|45699.9|45679.9|0
1728326290000|2024-10-07 18:38:10|45701.3|45681.3|45704.9|45684.9|45704.9|45684.9|45701.3|45681.3|1
1728326300000|2024-10-07 18:38:20|45701.3|45681.3|45701.3|45681.3|45701.3|45681.3|45701.3|45681.3|0
1728326330000|2024-10-07 18:38:50|45699.9|45679.9|45699.9|45679.9|45699.9|45679.9|45699.9|45679.9|0
1728326340000|2024-10-07 18:39:00|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|45698.6|45678.6|1
1728326360000|2024-10-07 18:39:20|45699.9|45679.9|45698.6|45678.6|45699.9|45679.9|45698.6|45678.6|0
1728326370000|2024-10-07 18:39:30|45697.2|45677.2|45691.3|45671.3|45697.2|45677.2|45691.3|45671.3|1
1728326380000|2024-10-07 18:39:40|45689.9|45669.9|45688.6|45668.6|45689.9|45669.9|45688.6|45668.6|7
1728326400000|2024-10-07 18:40:00|45687.2|45667.2|45687.4|45667.4|45687.4|45667.4|45686.1|45666.1|4
1728326410000|2024-10-07 18:40:10|||||||||5
1728326420000|2024-10-07 18:40:20|45686.3|45666.3|45687.4|45667.4|45687.4|45667.4|45686.3|45666.3|0
1728326430000|2024-10-07 18:40:30|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|0
1728326450000|2024-10-07 18:40:50|45687.4|45667.4|45687.4|45667.4|45687.4|45667.4|45686.3|45666.3|1
1728326460000|2024-10-07 18:41:00|45686.3|45666.3|45689.9|45669.9|45691.3|45671.3|45686.3|45666.3|6
1728326470000|2024-10-07 18:41:10|45691.3|45671.3|45689.9|45669.9|45691.3|45671.3|45689.9|45669.9|0
1728326480000|2024-10-07 18:41:20|45687.4|45667.4|45687.4|45667.4|45687.4|45667.4|45687.4|45667.4|0
1728326490000|2024-10-07 18:41:30|45686.3|45666.3|45683.8|45663.8|45686.3|45666.3|45683.8|45663.8|2
1728326500000|2024-10-07 18:41:40|45682.4|45662.4|45682.4|45662.4|45683.8|45663.8|45682.4|45662.4|0
1728326510000|2024-10-07 18:41:50|45679.9|45659.9|45678.8|45658.8|45679.9|45659.9|45678.8|45658.8|1
1728326520000|2024-10-07 18:42:00|45679.9|45659.9|45678.8|45658.8|45679.9|45659.9|45678.8|45658.8|2
1728326530000|2024-10-07 18:42:10|45677.4|45657.4|45676.3|45656.3|45677.4|45657.4|45676.3|45656.3|1
1728326540000|2024-10-07 18:42:20|45675.2|45655.2|45675.2|45655.2|45676.3|45656.3|45675.2|45655.2|1
1728326550000|2024-10-07 18:42:30|45673.8|45653.8|45668.8|45648.8|45673.8|45653.8|45668.8|45648.8|5
1728326560000|2024-10-07 18:42:40|45669.9|45649.9|45669.9|45649.9|45669.9|45649.9|45668.8|45648.8|0
1728326570000|2024-10-07 18:42:50|45668.8|45648.8|45668.8|45648.8|45669.9|45649.9|45668.8|45648.8|2
1728326580000|2024-10-07 18:43:00|45667.4|45647.4|45667.4|45647.4|45667.4|45647.4|45667.4|45647.4|2
1728326590000|2024-10-07 18:43:10|45668.8|45648.8|45672.4|45652.4|45673.6|45653.6|45668.8|45648.8|8
1728326600000|2024-10-07 18:43:20|45673.8|45653.8|45677.4|45657.4|45677.4|45657.4|45673.8|45653.8|2
1728326620000|2024-10-07 18:43:40|45676.3|45656.3|45674.9|45654.9|45676.3|45656.3|45674.9|45654.9|2
1728326630000|2024-10-07 18:43:50|45673.8|45653.8|45674.9|45654.9|45674.9|45654.9|45673.8|45653.8|0
1728326640000|2024-10-07 18:44:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1728326650000|2024-10-07 18:44:10|45672.4|45652.4|45673.8|45653.8|45673.8|45653.8|45672.4|45652.4|3
1728326660000|2024-10-07 18:44:20|45674.9|45654.9|45671.3|45651.3|45674.9|45654.9|45671.3|45651.3|0
1728326670000|2024-10-07 18:44:30|45669.9|45649.9|45669.9|45649.9|45669.9|45649.9|45669.9|45649.9|3
1728326680000|2024-10-07 18:44:40|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45669.9|45649.9|0
1728326690000|2024-10-07 18:44:50|45669.9|45649.9|45669.9|45649.9|45669.9|45649.9|45669.9|45649.9|0
1728326700000|2024-10-07 18:45:00|45671.3|45651.3|45667.7|45647.7|45671.3|45651.3|45667.7|45647.7|3
1728326710000|2024-10-07 18:45:10|45668.8|45648.8|45666.3|45646.3|45668.8|45648.8|45666.3|45646.3|0
1728326720000|2024-10-07 18:45:20|45664.9|45644.9|45666.3|45646.3|45666.3|45646.3|45664.9|45644.9|15
1728326740000|2024-10-07 18:45:40|45667.4|45647.4|45664.9|45644.9|45667.4|45647.4|45664.9|45644.9|2
1728326750000|2024-10-07 18:45:50|45666.3|45646.3|45664.9|45644.9|45666.3|45646.3|45664.9|45644.9|0
1728326760000|2024-10-07 18:46:00|45661.3|45641.3|45657.7|45637.7|45661.3|45641.3|45657.7|45637.7|13
1728326770000|2024-10-07 18:46:10|45659|45639|45662.4|45642.4|45662.4|45642.4|45659|45639|0
1728326780000|2024-10-07 18:46:20|45663.8|45643.8|45664.9|45644.9|45666.1|45646.1|45663.8|45643.8|2
1728326790000|2024-10-07 18:46:30|45666.1|45646.1|45665|45645|45666.1|45646.1|45665|45645|0
1728326800000|2024-10-07 18:46:40|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|0
1728326810000|2024-10-07 18:46:50|45665|45645|45662.7|45642.7|45665|45645|45662.7|45642.7|2
1728326820000|2024-10-07 18:47:00|45661.3|45641.3|45651.3|45631.3|45661.3|45641.3|45651.3|45631.3|6
1728326830000|2024-10-07 18:47:10|45652.5|45632.5|45651.3|45631.3|45655|45635|45651.3|45631.3|32
1728326840000|2024-10-07 18:47:20|45648.8|45628.8|45642.5|45622.5|45648.8|45628.8|45642.5|45622.5|54
1728326850000|2024-10-07 18:47:30|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|8
1728326860000|2024-10-07 18:47:40|45637.5|45617.5|45640|45620|45641.3|45621.3|45637.5|45617.5|1
1728326870000|2024-10-07 18:47:50|45637.5|45617.5|45638.8|45618.8|45640|45620|45637.5|45617.5|1
1728326880000|2024-10-07 18:48:00|45636.3|45616.3|45631.3|45611.3|45636.3|45616.3|45631.3|45611.3|5
1728326890000|2024-10-07 18:48:10|45632.5|45612.5|45636.3|45616.3|45636.3|45616.3|45631.3|45611.3|5
1728326900000|2024-10-07 18:48:20|45635|45615|45635|45615|45637.5|45617.5|45635|45615|0
1728326910000|2024-10-07 18:48:30|45636.3|45616.3|45635|45615|45636.3|45616.3|45635|45615|0
1728326920000|2024-10-07 18:48:40|45633.8|45613.8|45632.5|45612.5|45635|45615|45632.5|45612.5|0
1728326930000|2024-10-07 18:48:50|45631.1|45611.1|45631.3|45611.3|45631.3|45611.3|45630|45610|1
1728326940000|2024-10-07 18:49:00|45630|45610|45631.3|45611.3|45631.3|45611.3|45630|45610|4
1728326950000|2024-10-07 18:49:10|45630|45610|45630|45610|45630|45610|45627.5|45607.5|3
1728326960000|2024-10-07 18:49:20|45627.5|45607.5|45625|45605|45630|45610|45625|45605|5
1728326970000|2024-10-07 18:49:30|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|1
1728326980000|2024-10-07 18:49:40|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|0
1728326990000|2024-10-07 18:49:50|45622.7|45602.7|45626.3|45606.3|45626.3|45606.3|45622.7|45602.7|8
1728327000000|2024-10-07 18:50:00|45627.5|45607.5|45628.6|45608.6|45628.6|45608.6|45626.3|45606.3|1
1728327010000|2024-10-07 18:50:10|45630|45610|45630|45610|45630|45610|45630|45610|0
1728327020000|2024-10-07 18:50:20|45628.6|45608.6|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|1
1728327030000|2024-10-07 18:50:30|45630|45610|45631.1|45611.1|45631.1|45611.1|45630|45610|0
1728327040000|2024-10-07 18:50:40|45630|45610|45627.5|45607.5|45630|45610|45627.5|45607.5|1
1728327050000|2024-10-07 18:50:50|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45630|45610|6
1728327060000|2024-10-07 18:51:00|45630|45610|45626.3|45606.3|45630|45610|45626.3|45606.3|1
1728327080000|2024-10-07 18:51:20|45625|45605|45626.3|45606.3|45626.3|45606.3|45623.8|45603.8|8
1728327090000|2024-10-07 18:51:30|45625|45605|45625|45605|45626.3|45606.3|45623.8|45603.8|0
1728327100000|2024-10-07 18:51:40|45626.3|45606.3|45626.3|45606.3|45630|45610|45626.3|45606.3|5
1728327110000|2024-10-07 18:51:50|45627.7|45607.7|45630|45610|45630|45610|45626.3|45606.3|0
1728327120000|2024-10-07 18:52:00|45627.7|45607.7|45631.3|45611.3|45631.3|45611.3|45626.3|45606.3|2
1728327130000|2024-10-07 18:52:10|||||||||2
1728327140000|2024-10-07 18:52:20|45630.2|45610.2|45628.8|45608.8|45630.2|45610.2|45628.8|45608.8|2
1728327150000|2024-10-07 18:52:30|45627.5|45607.5|45627.5|45607.5|45628.8|45608.8|45627.5|45607.5|1
1728327160000|2024-10-07 18:52:40|45628.8|45608.8|45627.5|45607.5|45628.8|45608.8|45627.5|45607.5|1
1728327170000|2024-10-07 18:52:50|45625|45605|45623.8|45603.8|45625|45605|45623.8|45603.8|1
1728327190000|2024-10-07 18:53:10|||||||||3
1728327200000|2024-10-07 18:53:20|45622.5|45602.5|45621.3|45601.3|45622.5|45602.5|45621.3|45601.3|0
1728327220000|2024-10-07 18:53:40|||||||||5
1728327230000|2024-10-07 18:53:50|||||||||1
1728327240000|2024-10-07 18:54:00|45618.8|45598.8|45620|45600|45620|45600|45616.3|45596.3|4
1728327250000|2024-10-07 18:54:10|45616.3|45596.3|45620|45600|45621.3|45601.3|45616.3|45596.3|0
1728327260000|2024-10-07 18:54:20|45621.3|45601.3|45620|45600|45621.3|45601.3|45620|45600|6
1728327270000|2024-10-07 18:54:30|45617.5|45597.5|45616.3|45596.3|45617.5|45597.5|45616.3|45596.3|2
1728327280000|2024-10-07 18:54:40|45620|45600|45620|45600|45620|45600|45620|45600|2
1728327300000|2024-10-07 18:55:00|45618.8|45598.8|45618.8|45598.8|45620|45600|45618.8|45598.8|0
1728327310000|2024-10-07 18:55:10|45620|45600|45623.8|45603.8|45623.8|45603.8|45620|45600|1
1728327320000|2024-10-07 18:55:20|45625.2|45605.2|45621.3|45601.3|45625.2|45605.2|45621.3|45601.3|3
1728327330000|2024-10-07 18:55:30|45620|45600|45621.3|45601.3|45621.3|45601.3|45620|45600|4
1728327340000|2024-10-07 18:55:40|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|45622.7|45602.7|2
1728327350000|2024-10-07 18:55:50|45623.8|45603.8|45625|45605|45625|45605|45622.7|45602.7|0
1728327360000|2024-10-07 18:56:00|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|0
1728327370000|2024-10-07 18:56:10|45625|45605|45626.3|45606.3|45626.3|45606.3|45625|45605|0
1728327380000|2024-10-07 18:56:20|45625|45605|45625|45605|45625|45605|45623.8|45603.8|1
1728327390000|2024-10-07 18:56:30|45626.3|45606.3|45628.8|45608.8|45628.8|45608.8|45626.3|45606.3|2
1728327400000|2024-10-07 18:56:40|45630|45610|45630|45610|45630|45610|45628.8|45608.8|4
1728327410000|2024-10-07 18:56:50|45628.8|45608.8|45632.5|45612.5|45632.5|45612.5|45627.7|45607.7|5
1728327420000|2024-10-07 18:57:00|45637.5|45617.5|45635|45615|45638.8|45618.8|45635|45615|5
1728327430000|2024-10-07 18:57:10|45633.8|45613.8|45630.2|45610.2|45633.8|45613.8|45630.2|45610.2|0
1728327450000|2024-10-07 18:57:30|45631.3|45611.3|45630|45610|45631.3|45611.3|45628.8|45608.8|1
1728327460000|2024-10-07 18:57:40|45628.8|45608.8|45631.3|45611.3|45631.3|45611.3|45628.8|45608.8|0
1728327470000|2024-10-07 18:57:50|45630|45610|45630|45610|45631.3|45611.3|45630|45610|1
1728327480000|2024-10-07 18:58:00|45628.8|45608.8|45630|45610|45630|45610|45626.3|45606.3|9
1728327490000|2024-10-07 18:58:10|45628.8|45608.8|45630|45610|45630|45610|45626.3|45606.3|0
1728327500000|2024-10-07 18:58:20|45627.7|45607.7|45622.7|45602.7|45627.7|45607.7|45622.7|45602.7|0
1728327510000|2024-10-07 18:58:30|45621.3|45601.3|45622.5|45602.5|45622.5|45602.5|45621.3|45601.3|4
1728327520000|2024-10-07 18:58:40|45621.3|45601.3|45620|45600|45622.5|45602.5|45620|45600|1
1728327530000|2024-10-07 18:58:50|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45620|45600|0
1728327540000|2024-10-07 18:59:00|45620|45600|45616.4|45596.4|45620|45600|45616.4|45596.4|7
1728327560000|2024-10-07 18:59:20|45615|45595|45613.6|45593.6|45615|45595|45613.6|45593.6|6
1728327570000|2024-10-07 18:59:30|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|0
1728327580000|2024-10-07 18:59:40|45610.2|45590.2|45611.4|45591.4|45611.4|45591.4|45608.9|45588.9|5
1728327590000|2024-10-07 18:59:50|45612.7|45592.7|45611.4|45591.4|45612.7|45592.7|45610|45590|4
1728327600000|2024-10-07 19:00:00|45612.7|45592.7|45611.4|45591.4|45612.7|45592.7|45611.4|45591.4|4
1728327610000|2024-10-07 19:00:10|45610.2|45590.2|45611.4|45591.4|45611.4|45591.4|45609.1|45589.1|1
1728327620000|2024-10-07 19:00:20|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|0
1728327630000|2024-10-07 19:00:30|45613.9|45593.9|45616.4|45596.4|45616.4|45596.4|45612.7|45592.7|0
1728327640000|2024-10-07 19:00:40|45612.7|45592.7|45616.4|45596.4|45616.4|45596.4|45612.7|45592.7|1
1728327650000|2024-10-07 19:00:50|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|2
1728327660000|2024-10-07 19:01:00|45611.4|45591.4|45607.7|45587.7|45612.7|45592.7|45607.7|45587.7|2
1728327670000|2024-10-07 19:01:10|45610|45590|45611.4|45591.4|45611.4|45591.4|45610|45590|1
1728327680000|2024-10-07 19:01:20|45610|45590|45607.7|45587.7|45610|45590|45607.7|45587.7|0
1728327690000|2024-10-07 19:01:30|45608.9|45588.9|45606.4|45586.4|45610|45590|45606.4|45586.4|3
1728327700000|2024-10-07 19:01:40|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|2
1728327720000|2024-10-07 19:02:00|45612.7|45592.7|45616.4|45596.4|45616.4|45596.4|45612.7|45592.7|2
1728327730000|2024-10-07 19:02:10|45617.5|45597.5|45616.4|45596.4|45617.5|45597.5|45616.4|45596.4|0
1728327740000|2024-10-07 19:02:20|45617.7|45597.7|45617.7|45597.7|45617.7|45597.7|45612.7|45592.7|5
1728327750000|2024-10-07 19:02:30|45616.4|45596.4|45617.7|45597.7|45617.7|45597.7|45613.9|45593.9|0
1728327760000|2024-10-07 19:02:40|45615|45595|45616.4|45596.4|45616.4|45596.4|45613.9|45593.9|2
1728327770000|2024-10-07 19:02:50|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|45612.7|45592.7|11
1728327780000|2024-10-07 19:03:00|45610.2|45590.2|45606.4|45586.4|45610.2|45590.2|45606.4|45586.4|4
1728327790000|2024-10-07 19:03:10|45607.7|45587.7|45607.7|45587.7|45607.7|45587.7|45607.7|45587.7|0
1728327800000|2024-10-07 19:03:20|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|0
1728327810000|2024-10-07 19:03:30|45611.4|45591.4|45612.7|45592.7|45612.7|45592.7|45611.4|45591.4|2
1728327820000|2024-10-07 19:03:40|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|0
1728327830000|2024-10-07 19:03:50|45608.9|45588.9|45611.4|45591.4|45611.4|45591.4|45608.9|45588.9|1
1728327840000|2024-10-07 19:04:00|45610|45590|45612.5|45592.5|45612.5|45592.5|45610|45590|5
1728327850000|2024-10-07 19:04:10|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|45611.4|45591.4|0
1728327860000|2024-10-07 19:04:20|45615|45595|45611.4|45591.4|45615|45595|45611.4|45591.4|0
1728327870000|2024-10-07 19:04:30|45615|45595|45615|45595|45615|45595|45615|45595|0
1728327880000|2024-10-07 19:04:40|||||||||2
1728327900000|2024-10-07 19:05:00|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|45616.4|45596.4|4
1728327910000|2024-10-07 19:05:10|45617.7|45597.7|45618.6|45598.6|45620|45600|45617.7|45597.7|3
1728327920000|2024-10-07 19:05:20|45617.7|45597.7|45621.4|45601.4|45621.4|45601.4|45617.7|45597.7|2
1728327930000|2024-10-07 19:05:30|45620|45600|45620|45600|45620|45600|45620|45600|1
1728327940000|2024-10-07 19:05:40|45621.4|45601.4|45620|45600|45622.5|45602.5|45618.9|45598.9|0
1728327950000|2024-10-07 19:05:50|45621.4|45601.4|45620|45600|45621.4|45601.4|45620|45600|0
1728327970000|2024-10-07 19:06:10|45616.4|45596.4|45620|45600|45620|45600|45616.4|45596.4|2
1728327980000|2024-10-07 19:06:20|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|0
1728327990000|2024-10-07 19:06:30|45622.5|45602.5|45623.6|45603.6|45623.6|45603.6|45622.5|45602.5|4
1728328000000|2024-10-07 19:06:40|45622.5|45602.5|45623.6|45603.6|45623.6|45603.6|45622.5|45602.5|0
1728328010000|2024-10-07 19:06:50|45622.5|45602.5|45625|45605|45625|45605|45622.5|45602.5|1
1728328030000|2024-10-07 19:07:10|45630|45610|45631.4|45611.4|45631.4|45611.4|45630|45610|15
1728328040000|2024-10-07 19:07:20|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|1
1728328050000|2024-10-07 19:07:30|45637.7|45617.7|45642.7|45622.7|45642.7|45622.7|45637.7|45617.7|3
1728328060000|2024-10-07 19:07:40|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|1
1728328080000|2024-10-07 19:08:00|45640.2|45620.2|45639.1|45619.1|45640.2|45620.2|45639.1|45619.1|2
1728328090000|2024-10-07 19:08:10|45640.2|45620.2|45639.1|45619.1|45640.2|45620.2|45639.1|45619.1|0
1728328100000|2024-10-07 19:08:20|45640.2|45620.2|45639.1|45619.1|45640.2|45620.2|45639.1|45619.1|0
1728328110000|2024-10-07 19:08:30|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|2
1728328140000|2024-10-07 19:09:00|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|0
1728328150000|2024-10-07 19:09:10|45637.7|45617.7|45640.2|45620.2|45640.2|45620.2|45637.7|45617.7|3
1728328160000|2024-10-07 19:09:20|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|0
1728328170000|2024-10-07 19:09:30|45641.4|45621.4|45641.4|45621.4|45642.7|45622.7|45641.4|45621.4|0
1728328180000|2024-10-07 19:09:40|45642.7|45622.7|45644.1|45624.1|45644.1|45624.1|45642.7|45622.7|0
1728328200000|2024-10-07 19:10:00|45647.7|45627.7|45647.7|45627.7|45647.7|45627.7|45644.1|45624.1|0
1728328210000|2024-10-07 19:10:10|45645.5|45625.5|45642.7|45622.7|45645.5|45625.5|45642.7|45622.7|1
1728328230000|2024-10-07 19:10:30|45641.4|45621.4|45641.4|45621.4|45641.4|45621.4|45641.4|45621.4|0
1728328250000|2024-10-07 19:10:50|45637.7|45617.7|45637.7|45617.7|45637.7|45617.7|45636.6|45616.6|0
1728328260000|2024-10-07 19:11:00|45639.1|45619.1|45639.1|45619.1|45640.2|45620.2|45639.1|45619.1|0
1728328270000|2024-10-07 19:11:10|45642.7|45622.7|45639.1|45619.1|45642.7|45622.7|45639.1|45619.1|0
1728328280000|2024-10-07 19:11:20|45641.4|45621.4|45642.7|45622.7|45642.7|45622.7|45641.4|45621.4|0
1728328290000|2024-10-07 19:11:30|45644.1|45624.1|45644.1|45624.1|45644.1|45624.1|45644.1|45624.1|0
1728328300000|2024-10-07 19:11:40|45642.8|45622.8|45644.1|45624.1|45644.1|45624.1|45642.8|45622.8|1
1728328310000|2024-10-07 19:11:50|45648|45628|45666.6|45646.6|45666.6|45646.6|45648|45628|15
1728328320000|2024-10-07 19:12:00|45665.3|45645.3|45665.3|45645.3|45665.3|45645.3|45665.3|45645.3|1
1728328340000|2024-10-07 19:12:20|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|18
1728328360000|2024-10-07 19:12:40|45670.5|45650.5|45670.5|45650.5|45670.5|45650.5|45670.5|45650.5|1
1728328370000|2024-10-07 19:12:50|45671.6|45651.6|45673|45653|45673|45653|45671.6|45651.6|1
1728328380000|2024-10-07 19:13:00|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|3
1728328390000|2024-10-07 19:13:10|45675.5|45655.5|45675.5|45655.5|45675.5|45655.5|45675.5|45655.5|0
1728328400000|2024-10-07 19:13:20|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|6
1728328410000|2024-10-07 19:13:30|45676.6|45656.6|45674.1|45654.1|45676.6|45656.6|45674.1|45654.1|0
1728328420000|2024-10-07 19:13:40|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|11
1728328430000|2024-10-07 19:13:50|45680.5|45660.5|45680.5|45660.5|45681.6|45661.6|45680.5|45660.5|11
1728328440000|2024-10-07 19:14:00|45679.1|45659.1|45677.8|45657.8|45679.1|45659.1|45677.8|45657.8|2
1728328450000|2024-10-07 19:14:10|45676.6|45656.6|45679.1|45659.1|45679.1|45659.1|45676.6|45656.6|1
1728328460000|2024-10-07 19:14:20|45677.8|45657.8|45676.6|45656.6|45677.8|45657.8|45674.1|45654.1|1
1728328470000|2024-10-07 19:14:30|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|0
1728328480000|2024-10-07 19:14:40|45676.6|45656.6|45676.6|45656.6|45676.6|45656.6|45676.6|45656.6|0
1728328490000|2024-10-07 19:14:50|45677.8|45657.8|45681.6|45661.6|45681.6|45661.6|45677.8|45657.8|2
1728328500000|2024-10-07 19:15:00|45683|45663|45684.1|45664.1|45684.1|45664.1|45683|45663|5
1728328510000|2024-10-07 19:15:10|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|45679.1|45659.1|2
1728328520000|2024-10-07 19:15:20|||||||||6
1728328530000|2024-10-07 19:15:30|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|45677.8|45657.8|0
1728328540000|2024-10-07 19:15:40|45676.6|45656.6|45676.6|45656.6|45676.6|45656.6|45674.1|45654.1|2
1728328550000|2024-10-07 19:15:50|45677.8|45657.8|45676.6|45656.6|45677.8|45657.8|45676.6|45656.6|0
1728328560000|2024-10-07 19:16:00|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|0
1728328570000|2024-10-07 19:16:10|45672.8|45652.8|45672.8|45652.8|45672.8|45652.8|45672.8|45652.8|0
1728328580000|2024-10-07 19:16:20|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|45674.1|45654.1|1
1728328590000|2024-10-07 19:16:30|45675.5|45655.5|45675.5|45655.5|45675.5|45655.5|45674.1|45654.1|0
1728328600000|2024-10-07 19:16:40|45678|45658|45680.5|45660.5|45680.5|45660.5|45676.6|45656.6|0
1728328610000|2024-10-07 19:16:50|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|0
1728328620000|2024-10-07 19:17:00|45682.8|45662.8|45679.1|45659.1|45684.1|45664.1|45679.1|45659.1|5
1728328640000|2024-10-07 19:17:20|||||||||3
1728328660000|2024-10-07 19:17:40|45680.5|45660.5|45683|45663|45683|45663|45680.5|45660.5|5
1728328670000|2024-10-07 19:17:50|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|0
1728328680000|2024-10-07 19:18:00|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|0
1728328710000|2024-10-07 19:18:30|||||||||1
1728328720000|2024-10-07 19:18:40|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|45681.6|45661.6|0
1728328730000|2024-10-07 19:18:50|45682.8|45662.8|45680.5|45660.5|45682.8|45662.8|45680.5|45660.5|1
1728328740000|2024-10-07 19:19:00|45681.6|45661.6|45680.5|45660.5|45681.6|45661.6|45680.5|45660.5|0
1728328760000|2024-10-07 19:19:20|45681.9|45661.9|45684.1|45664.1|45684.1|45664.1|45681.9|45661.9|0
1728328770000|2024-10-07 19:19:30|||||||||1
1728328790000|2024-10-07 19:19:50|45682.8|45662.8|45684.1|45664.1|45684.1|45664.1|45680.5|45660.5|1
1728328800000|2024-10-07 19:20:00|45680.5|45660.5|45684.1|45664.1|45684.1|45664.1|45680.5|45660.5|1
1728328810000|2024-10-07 19:20:10|45682.8|45662.8|45680.5|45660.5|45682.8|45662.8|45680.5|45660.5|1
1728328820000|2024-10-07 19:20:20|45681.6|45661.6|45686.6|45666.6|45686.6|45666.6|45681.6|45661.6|1
1728328840000|2024-10-07 19:20:40|45685.5|45665.5|45684.1|45664.1|45685.5|45665.5|45684.1|45664.1|0
1728328850000|2024-10-07 19:20:50|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|0
1728328860000|2024-10-07 19:21:00|45684.1|45664.1|45685.5|45665.5|45685.5|45665.5|45684.1|45664.1|0
1728328880000|2024-10-07 19:21:20|45684.1|45664.1|45684.1|45664.1|45686.6|45666.6|45684.1|45664.1|3
1728328890000|2024-10-07 19:21:30|45683|45663|45683|45663|45683|45663|45683|45663|0
1728328900000|2024-10-07 19:21:40|45684.1|45664.1|45683|45663|45684.1|45664.1|45683|45663|0
1728328910000|2024-10-07 19:21:50|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|0
1728328930000|2024-10-07 19:22:10|45681.9|45661.9|45685.5|45665.5|45685.5|45665.5|45680.5|45660.5|2
1728328940000|2024-10-07 19:22:20|45686.6|45666.6|45687.8|45667.8|45687.8|45667.8|45686.6|45666.6|0
1728328950000|2024-10-07 19:22:30|45685.5|45665.5|45687.8|45667.8|45689.1|45669.1|45685.5|45665.5|1
1728328960000|2024-10-07 19:22:40|45689.1|45669.1|45690.5|45670.5|45691.6|45671.6|45689.1|45669.1|7
1728328970000|2024-10-07 19:22:50|45689.1|45669.1|45689.1|45669.1|45690.5|45670.5|45689.1|45669.1|0
1728328980000|2024-10-07 19:23:00|||||||||2
1728328990000|2024-10-07 19:23:10|45687.8|45667.8|45686.6|45666.6|45687.8|45667.8|45686.6|45666.6|0
1728329000000|2024-10-07 19:23:20|45687.8|45667.8|45686.6|45666.6|45687.8|45667.8|45686.6|45666.6|0
1728329010000|2024-10-07 19:23:30|45685.5|45665.5|45684.1|45664.1|45686.6|45666.6|45684.1|45664.1|3
1728329020000|2024-10-07 19:23:40|45685.5|45665.5|45686.9|45666.9|45686.9|45666.9|45684.1|45664.1|1
1728329030000|2024-10-07 19:23:50|45685.5|45665.5|45685.5|45665.5|45688|45668|45685.5|45665.5|2
1728329040000|2024-10-07 19:24:00|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|45684.1|45664.1|0
1728329050000|2024-10-07 19:24:10|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|0
1728329060000|2024-10-07 19:24:20|45684.1|45664.1|45690.5|45670.5|45690.5|45670.5|45684.1|45664.1|7
1728329070000|2024-10-07 19:24:30|45689.4|45669.4|45696.9|45676.9|45696.9|45676.9|45689.4|45669.4|16
1728329090000|2024-10-07 19:24:50|||||||||8
1728329100000|2024-10-07 19:25:00|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|45693.2|45673.2|3
1728329110000|2024-10-07 19:25:10|45696.9|45676.9|45691.9|45671.9|45696.9|45676.9|45691.9|45671.9|2
1728329130000|2024-10-07 19:25:30|||||||||2
1728329140000|2024-10-07 19:25:40|45690.5|45670.5|45691.9|45671.9|45691.9|45671.9|45690.5|45670.5|0
1728329150000|2024-10-07 19:25:50|45690.5|45670.5|45689.2|45669.2|45690.5|45670.5|45689.2|45669.2|0
1728329160000|2024-10-07 19:26:00|45688|45668|45688|45668|45688|45668|45688|45668|1
1728329180000|2024-10-07 19:26:20|45689.2|45669.2|45688|45668|45689.2|45669.2|45688|45668|1
1728329190000|2024-10-07 19:26:30|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|45689.2|45669.2|0
1728329200000|2024-10-07 19:26:40|45688|45668|45686.9|45666.9|45690.5|45670.5|45686.9|45666.9|0
1728329210000|2024-10-07 19:26:50|45688|45668|45691.9|45671.9|45691.9|45671.9|45688|45668|0
1728329230000|2024-10-07 19:27:10|45693|45673|45691.9|45671.9|45694.2|45674.2|45691.9|45671.9|1
1728329240000|2024-10-07 19:27:20|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|1
1728329250000|2024-10-07 19:27:30|45694.4|45674.4|45694.4|45674.4|45695.5|45675.5|45694.4|45674.4|1
1728329260000|2024-10-07 19:27:40|45695.5|45675.5|45695.5|45675.5|45696.9|45676.9|45695.5|45675.5|0
1728329270000|2024-10-07 19:27:50|45694.4|45674.4|45691.9|45671.9|45694.4|45674.4|45691.9|45671.9|0
1728329280000|2024-10-07 19:28:00|||||||||1
1728329290000|2024-10-07 19:28:10|||||||||1
1728329300000|2024-10-07 19:28:20|45690.5|45670.5|45691.9|45671.9|45691.9|45671.9|45690.5|45670.5|0
1728329310000|2024-10-07 19:28:30|45690.5|45670.5|45690.5|45670.5|45690.5|45670.5|45690.5|45670.5|1
1728329330000|2024-10-07 19:28:50|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|45689.4|45669.4|0
1728329340000|2024-10-07 19:29:00|45688|45668|45686.9|45666.9|45688|45668|45686.9|45666.9|0
1728329380000|2024-10-07 19:29:40|45688|45668|45688|45668|45688|45668|45688|45668|2
1728329390000|2024-10-07 19:29:50|||||||||1
1728329400000|2024-10-07 19:30:00|45693|45673|45706.7|45686.7|45706.7|45686.7|45693|45673|31
1728329410000|2024-10-07 19:30:10|45705.5|45685.5|45705.5|45685.5|45707.8|45687.8|45705.5|45685.5|1
1728329420000|2024-10-07 19:30:20|45707.8|45687.8|45706.9|45686.9|45707.8|45687.8|45705.5|45685.5|1
1728329430000|2024-10-07 19:30:30|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|3
1728329440000|2024-10-07 19:30:40|45704.4|45684.4|45705.5|45685.5|45705.5|45685.5|45701.9|45681.9|0
1728329450000|2024-10-07 19:30:50|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|0
1728329460000|2024-10-07 19:31:00|45708|45688|45708|45688|45709.4|45689.4|45708|45688|1
1728329470000|2024-10-07 19:31:10|45706.9|45686.9|45706.9|45686.9|45708|45688|45706.9|45686.9|0
1728329480000|2024-10-07 19:31:20|45709.2|45689.2|45706.9|45686.9|45709.2|45689.2|45706.9|45686.9|0
1728329500000|2024-10-07 19:31:40|45708|45688|45710.5|45690.5|45710.5|45690.5|45708|45688|1
1728329520000|2024-10-07 19:32:00|45709.4|45689.4|45701.9|45681.9|45709.4|45689.4|45701.9|45681.9|2
1728329530000|2024-10-07 19:32:10|45700.5|45680.5|45699.2|45679.2|45700.5|45680.5|45699.2|45679.2|1
1728329540000|2024-10-07 19:32:20|45700.5|45680.5|45700.5|45680.5|45700.5|45680.5|45700.5|45680.5|0
1728329560000|2024-10-07 19:32:40|||||||||1
1728329580000|2024-10-07 19:33:00|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|45701.7|45681.7|0
1728329590000|2024-10-07 19:33:10|45700.5|45680.5|45700.5|45680.5|45700.5|45680.5|45700.5|45680.5|0
1728329600000|2024-10-07 19:33:20|45701.9|45681.9|45701.9|45681.9|45701.9|45681.9|45701.9|45681.9|0
1728329610000|2024-10-07 19:33:30|45703|45683|45701.9|45681.9|45703|45683|45701.9|45681.9|0
1728329620000|2024-10-07 19:33:40|45700.5|45680.5|45704.4|45684.4|45704.4|45684.4|45700.5|45680.5|1
1728329630000|2024-10-07 19:33:50|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|45705.5|45685.5|0
1728329640000|2024-10-07 19:34:00|45707.8|45687.8|45710.5|45690.5|45710.5|45690.5|45705.5|45685.5|0
1728329650000|2024-10-07 19:34:10|||||||||3
1728329670000|2024-10-07 19:34:30|45709.4|45689.4|45709.4|45689.4|45709.4|45689.4|45709.4|45689.4|0
1728329690000|2024-10-07 19:34:50|45710.5|45690.5|45709.4|45689.4|45710.5|45690.5|45709.4|45689.4|3
1728329720000|2024-10-07 19:35:20|45710.5|45690.5|45704.4|45684.4|45710.5|45690.5|45704.4|45684.4|2
1728329730000|2024-10-07 19:35:30|45703|45683|45703|45683|45703|45683|45703|45683|0
1728329740000|2024-10-07 19:35:40|45701.9|45681.9|45698.3|45678.3|45701.9|45681.9|45698.3|45678.3|0
1728329750000|2024-10-07 19:35:50|45699.4|45679.4|45698|45678|45699.4|45679.4|45698|45678|1
1728329760000|2024-10-07 19:36:00|45696.9|45676.9|45700.5|45680.5|45700.5|45680.5|45696.9|45676.9|1
1728329780000|2024-10-07 19:36:20|||||||||2
1728329790000|2024-10-07 19:36:30|45699.4|45679.4|45696.9|45676.9|45699.4|45679.4|45695.5|45675.5|2
1728329800000|2024-10-07 19:36:40|45698|45678|45700.5|45680.5|45700.5|45680.5|45696.9|45676.9|7
1728329810000|2024-10-07 19:36:50|45699.4|45679.4|45696.9|45676.9|45699.4|45679.4|45696.9|45676.9|0
1728329820000|2024-10-07 19:37:00|||||||||1
1728329830000|2024-10-07 19:37:10|45698.3|45678.3|45705.5|45685.5|45705.5|45685.5|45698.3|45678.3|3
1728329850000|2024-10-07 19:37:30|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|0
1728329880000|2024-10-07 19:38:00|45704.2|45684.2|45700.6|45680.6|45704.2|45684.2|45700.6|45680.6|0
1728329890000|2024-10-07 19:38:10|||||||||2
1728329900000|2024-10-07 19:38:20|45696.9|45676.9|45700.6|45680.6|45700.6|45680.6|45696.9|45676.9|0
1728329910000|2024-10-07 19:38:30|45699.2|45679.2|45700.6|45680.6|45700.6|45680.6|45699.2|45679.2|1
1728329930000|2024-10-07 19:38:50|||||||||1
1728329940000|2024-10-07 19:39:00|45701.9|45681.9|45709.4|45689.4|45709.4|45689.4|45701.9|45681.9|1
1728329950000|2024-10-07 19:39:10|||||||||3
1728329960000|2024-10-07 19:39:20|45710.8|45690.8|45709.4|45689.4|45710.8|45690.8|45709.4|45689.4|1
1728329970000|2024-10-07 19:39:30|45710.6|45690.6|45711.9|45691.9|45711.9|45691.9|45710.6|45690.6|0
1728329990000|2024-10-07 19:39:50|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|2
1728330000000|2024-10-07 19:40:00|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|0
1728330010000|2024-10-07 19:40:10|45710.6|45690.6|45714.4|45694.4|45714.4|45694.4|45710.6|45690.6|0
1728330020000|2024-10-07 19:40:20|45711.9|45691.9|45710.6|45690.6|45711.9|45691.9|45710.6|45690.6|0
1728330030000|2024-10-07 19:40:30|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|45711.9|45691.9|0
1728330040000|2024-10-07 19:40:40|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|0
1728330050000|2024-10-07 19:40:50|45711.9|45691.9|45714.4|45694.4|45714.4|45694.4|45711.9|45691.9|0
1728330060000|2024-10-07 19:41:00|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|2
1728330080000|2024-10-07 19:41:20|||||||||2
1728330090000|2024-10-07 19:41:30|45709.4|45689.4|45710.6|45690.6|45710.6|45690.6|45706.9|45686.9|0
1728330120000|2024-10-07 19:42:00|45708.3|45688.3|45714.4|45694.4|45714.4|45694.4|45706.9|45686.9|2
1728330130000|2024-10-07 19:42:10|45719.4|45699.4|45719.4|45699.4|45719.4|45699.4|45719.4|45699.4|6
1728330140000|2024-10-07 19:42:20|||||||||6
1728330150000|2024-10-07 19:42:30|45718.1|45698.1|45713.1|45693.1|45718.1|45698.1|45713.1|45693.1|2
1728330160000|2024-10-07 19:42:40|45711.9|45691.9|45713.3|45693.3|45713.3|45693.3|45711.9|45691.9|1
1728330170000|2024-10-07 19:42:50|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|45714.4|45694.4|3
1728330180000|2024-10-07 19:43:00|45713.3|45693.3|45715.6|45695.6|45715.6|45695.6|45713.3|45693.3|0
1728330190000|2024-10-07 19:43:10|45716.9|45696.9|45716.9|45696.9|45716.9|45696.9|45716.9|45696.9|0
1728330200000|2024-10-07 19:43:20|45719.4|45699.4|45719.4|45699.4|45719.4|45699.4|45719.4|45699.4|1
1728330230000|2024-10-07 19:43:50|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|3
1728330240000|2024-10-07 19:44:00|45721.9|45701.9|45720.6|45700.6|45721.9|45701.9|45720.6|45700.6|1
1728330260000|2024-10-07 19:44:20|||||||||1
1728330280000|2024-10-07 19:44:40|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|0
1728330290000|2024-10-07 19:44:50|45724.4|45704.4|45724.4|45704.4|45724.4|45704.4|45724.4|45704.4|0
1728330300000|2024-10-07 19:45:00|45726.9|45706.9|45729.4|45709.4|45729.4|45709.4|45724.4|45704.4|1
1728330310000|2024-10-07 19:45:10|||||||||1
1728330320000|2024-10-07 19:45:20|45728.1|45708.1|45726.9|45706.9|45728.1|45708.1|45726.9|45706.9|0
1728330330000|2024-10-07 19:45:30|45731.9|45711.9|45731.9|45711.9|45731.9|45711.9|45731.9|45711.9|2
1728330340000|2024-10-07 19:45:40|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|0
1728330350000|2024-10-07 19:45:50|45729.4|45709.4|45730.6|45710.6|45730.6|45710.6|45729.4|45709.4|0
1728330360000|2024-10-07 19:46:00|45729.4|45709.4|45726.9|45706.9|45729.4|45709.4|45726.9|45706.9|1
1728330370000|2024-10-07 19:46:10|||||||||1
1728330380000|2024-10-07 19:46:20|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|2
1728330390000|2024-10-07 19:46:30|45726.9|45706.9|45726.9|45706.9|45726.9|45706.9|45726.9|45706.9|0
1728330410000|2024-10-07 19:46:50|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|0
1728330420000|2024-10-07 19:47:00|45724.4|45704.4|45724.4|45704.4|45726.9|45706.9|45724.4|45704.4|0
1728330430000|2024-10-07 19:47:10|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|0
1728330440000|2024-10-07 19:47:20|45726.9|45706.9|45728.1|45708.1|45728.1|45708.1|45726.9|45706.9|4
1728330450000|2024-10-07 19:47:30|45728.3|45708.3|45729.4|45709.4|45729.4|45709.4|45728.3|45708.3|0
1728330460000|2024-10-07 19:47:40|45728.1|45708.1|45726.9|45706.9|45728.1|45708.1|45726.9|45706.9|1
1728330490000|2024-10-07 19:48:10|||||||||1
1728330510000|2024-10-07 19:48:30|||||||||2
1728330520000|2024-10-07 19:48:40|45725.6|45705.6|45723.1|45703.1|45725.6|45705.6|45723.1|45703.1|3
1728330540000|2024-10-07 19:49:00|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|0
1728330550000|2024-10-07 19:49:10|45724.4|45704.4|45724.4|45704.4|45724.4|45704.4|45724.4|45704.4|0
1728330560000|2024-10-07 19:49:20|45723.1|45703.1|45721.9|45701.9|45723.1|45703.1|45721.9|45701.9|3
1728330570000|2024-10-07 19:49:30|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|0
1728330580000|2024-10-07 19:49:40|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|45721.9|45701.9|0
1728330590000|2024-10-07 19:49:50|45723.3|45703.3|45719.4|45699.4|45723.3|45703.3|45719.4|45699.4|6
1728330600000|2024-10-07 19:50:00|45716.9|45696.9|45719.4|45699.4|45719.4|45699.4|45713.3|45693.3|8
1728330610000|2024-10-07 19:50:10|45721.9|45701.9|45719.4|45699.4|45721.9|45701.9|45719.4|45699.4|0
1728330620000|2024-10-07 19:50:20|45721.9|45701.9|45724.4|45704.4|45724.4|45704.4|45720.6|45700.6|2
1728330630000|2024-10-07 19:50:30|45724.5|45704.5|45725.8|45705.8|45725.8|45705.8|45724.5|45704.5|0
1728330640000|2024-10-07 19:50:40|45724.5|45704.5|45727|45707|45727|45707|45724.5|45704.5|0
1728330650000|2024-10-07 19:50:50|45728.3|45708.3|45728.1|45708.1|45729.5|45709.5|45727|45707|1
1728330660000|2024-10-07 19:51:00|45729.5|45709.5|45725.8|45705.8|45729.5|45709.5|45723.3|45703.3|11
1728330670000|2024-10-07 19:51:10|45727|45707|45727|45707|45727|45707|45727|45707|0
1728330680000|2024-10-07 19:51:20|45728.3|45708.3|45727|45707|45729.5|45709.5|45727|45707|7
1728330700000|2024-10-07 19:51:40|||||||||1
1728330710000|2024-10-07 19:51:50|45728.3|45708.3|45727|45707|45728.3|45708.3|45727|45707|2
1728330720000|2024-10-07 19:52:00|45728.3|45708.3|45729.5|45709.5|45729.5|45709.5|45728.3|45708.3|2
1728330740000|2024-10-07 19:52:20|45727|45707|45727|45707|45727|45707|45727|45707|2
1728330750000|2024-10-07 19:52:30|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|45729.5|45709.5|1
1728330760000|2024-10-07 19:52:40|45730.6|45710.6|45734.5|45714.5|45734.5|45714.5|45730.6|45710.6|15
1728330790000|2024-10-07 19:53:10|||||||||3
1728330800000|2024-10-07 19:53:20|||||||||4
1728330810000|2024-10-07 19:53:30|45735.8|45715.8|45733.3|45713.3|45735.8|45715.8|45733.3|45713.3|5
1728330820000|2024-10-07 19:53:40|45737|45717|45737|45717|45737|45717|45734.5|45714.5|3
1728330830000|2024-10-07 19:53:50|45735.8|45715.8|45737|45717|45737|45717|45734.5|45714.5|7
1728330840000|2024-10-07 19:54:00|||||||||3
1728330860000|2024-10-07 19:54:20|45738.3|45718.3|45742|45722|45742|45722|45738.3|45718.3|3
1728330870000|2024-10-07 19:54:30|||||||||3
1728330880000|2024-10-07 19:54:40|45739.5|45719.5|45734.5|45714.5|45742|45722|45734.5|45714.5|6
1728330900000|2024-10-07 19:55:00|45733.1|45713.1|45734.5|45714.5|45735.8|45715.8|45732|45712|5
1728330910000|2024-10-07 19:55:10|45735.8|45715.8|45734.5|45714.5|45737|45717|45734.5|45714.5|0
1728330920000|2024-10-07 19:55:20|45733.1|45713.1|45733.1|45713.1|45733.1|45713.1|45733.1|45713.1|0
1728330940000|2024-10-07 19:55:40|45734.5|45714.5|45732|45712|45734.5|45714.5|45729.5|45709.5|4
1728330950000|2024-10-07 19:55:50|45729.5|45709.5|45727|45707|45729.5|45709.5|45727|45707|3
1728330960000|2024-10-07 19:56:00|45725.6|45705.6|45722|45702|45725.6|45705.6|45722|45702|1
1728330970000|2024-10-07 19:56:10|||||||||1
1728330990000|2024-10-07 19:56:30|45719.5|45699.5|45722|45702|45722|45702|45719.5|45699.5|2
1728331010000|2024-10-07 19:56:50|45720.6|45700.6|45719.5|45699.5|45720.6|45700.6|45719.5|45699.5|0
1728331020000|2024-10-07 19:57:00|45720.8|45700.8|45723.3|45703.3|45723.3|45703.3|45720.8|45700.8|6
1728331040000|2024-10-07 19:57:20|45725.8|45705.8|45724.5|45704.5|45725.8|45705.8|45724.5|45704.5|2
1728331050000|2024-10-07 19:57:30|45725.6|45705.6|45724.5|45704.5|45727|45707|45724.5|45704.5|2
1728331060000|2024-10-07 19:57:40|||||||||1
1728331080000|2024-10-07 19:58:00|45725.6|45705.6|45729.5|45709.5|45729.5|45709.5|45725.6|45705.6|2
1728331100000|2024-10-07 19:58:20|||||||||7
1728331110000|2024-10-07 19:58:30|45732|45712|45732|45712|45732|45712|45732|45712|2
1728331130000|2024-10-07 19:58:50|||||||||2
1728331170000|2024-10-07 19:59:30|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|4
1728331180000|2024-10-07 19:59:40|45735.8|45715.8|45734.5|45714.5|45737|45717|45734.5|45714.5|0
1728331190000|2024-10-07 19:59:50|45733.1|45713.1|45739.5|45719.5|45739.5|45719.5|45732|45712|12
1728331200000|2024-10-07 20:00:00|45740.8|45720.8|45742|45722|45742|45722|45740.8|45720.8|14
1728331210000|2024-10-07 20:00:10|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|3
1728331220000|2024-10-07 20:00:20|||||||||4
1728331230000|2024-10-07 20:00:30|||||||||1
1728331260000|2024-10-07 20:01:00|45743.1|45723.1|45742|45722|45743.1|45723.1|45742|45722|0
1728331280000|2024-10-07 20:01:20|45743.3|45723.3|45745.6|45725.6|45745.6|45725.6|45743.3|45723.3|5
1728331290000|2024-10-07 20:01:30|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|1
1728331310000|2024-10-07 20:01:50|45747|45727|45747|45727|45747|45727|45747|45727|0
1728331320000|2024-10-07 20:02:00|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|45744.5|45724.5|1
1728331330000|2024-10-07 20:02:10|45742|45722|45742|45722|45742|45722|45742|45722|0
1728331340000|2024-10-07 20:02:20|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|0
1728331360000|2024-10-07 20:02:40|||||||||1
1728331370000|2024-10-07 20:02:50|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|1
1728331380000|2024-10-07 20:03:00|45738.1|45718.1|45732|45712|45738.1|45718.1|45732|45712|15
1728331390000|2024-10-07 20:03:10|||||||||2
1728331410000|2024-10-07 20:03:30|||||||||3
1728331420000|2024-10-07 20:03:40|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|0
1728331430000|2024-10-07 20:03:50|45732|45712|45732|45712|45732|45712|45732|45712|0
1728331510000|2024-10-07 20:05:10|45733.4|45713.4|45734.5|45714.5|45734.5|45714.5|45733.4|45713.4|12
1728331520000|2024-10-07 20:05:20|45735.6|45715.6|45735.6|45715.6|45735.6|45715.6|45735.6|45715.6|0
1728331530000|2024-10-07 20:05:30|45734.5|45714.5|45732|45712|45734.5|45714.5|45732|45712|2
1728331550000|2024-10-07 20:05:50|||||||||2
1728331650000|2024-10-07 20:07:30|||||||||1
1728331670000|2024-10-07 20:07:50|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|45730.6|45710.6|2
1728331690000|2024-10-07 20:08:10|45732|45712|45732|45712|45732|45712|45732|45712|3
1728331890000|2024-10-07 20:11:30|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|2
1728331900000|2024-10-07 20:11:40|45730.6|45710.6|45727|45707|45730.6|45710.6|45727|45707|4
1728331940000|2024-10-07 20:12:20|45732|45712|45732|45712|45732|45712|45732|45712|2
1728331950000|2024-10-07 20:12:30|45730.6|45710.6|45732|45712|45732|45712|45730.6|45710.6|2
1728331980000|2024-10-07 20:13:00|||||||||1
1728332070000|2024-10-07 20:14:30|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|2
1728332100000|2024-10-07 20:15:00|45732|45712|45732|45712|45732|45712|45732|45712|0
1728332160000|2024-10-07 20:16:00|||||||||3
1728332260000|2024-10-07 20:17:40|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|3
1728332280000|2024-10-07 20:18:00|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|7
1728332390000|2024-10-07 20:19:50|||||||||1
1728332470000|2024-10-07 20:21:10|45736.8|45716.8|45737|45717|45738.2|45718.2|45736.8|45716.8|5
1728332570000|2024-10-07 20:22:50|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|1
1728332590000|2024-10-07 20:23:10|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|45734.5|45714.5|0
1728332630000|2024-10-07 20:23:50|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|0
1728332650000|2024-10-07 20:24:10|45732|45712|45732|45712|45732|45712|45732|45712|1
1728332760000|2024-10-07 20:26:00|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|2
1728332780000|2024-10-07 20:26:20|45729.3|45709.3|45729.3|45709.3|45729.3|45709.3|45729.3|45709.3|1
1728332830000|2024-10-07 20:27:10|45730.7|45710.7|45729.3|45709.3|45730.7|45710.7|45729.3|45709.3|1
1728332840000|2024-10-07 20:27:20|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|0
1728332860000|2024-10-07 20:27:40|45727.1|45707.1|45724.3|45704.3|45727.1|45707.1|45724.3|45704.3|1
1728332900000|2024-10-07 20:28:20|||||||||1
1728332910000|2024-10-07 20:28:30|45722.1|45702.1|45722.1|45702.1|45722.1|45702.1|45722.1|45702.1|3
1728333000000|2024-10-07 20:30:00|45719.6|45699.6|45712.1|45692.1|45719.6|45699.6|45712.1|45692.1|12
1728333010000|2024-10-07 20:30:10|||||||||1
1728333240000|2024-10-07 20:34:00|||||||||1
1728333300000|2024-10-07 20:35:00|45713.4|45693.4|45715.7|45695.7|45715.7|45695.7|45712.1|45692.1|10
1728333350000|2024-10-07 20:35:50|45714.6|45694.6|45717.1|45697.1|45717.1|45697.1|45714.6|45694.6|2
1728333360000|2024-10-07 20:36:00|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|3
1728333390000|2024-10-07 20:36:30|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1728333470000|2024-10-07 20:37:50|45715.9|45695.9|45712.1|45692.1|45715.9|45695.9|45712.1|45692.1|7
1728333500000|2024-10-07 20:38:20|||||||||3
1728333520000|2024-10-07 20:38:40|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|1
1728333550000|2024-10-07 20:39:10|45715.7|45695.7|45712.1|45692.1|45715.7|45695.7|45712.1|45692.1|3
1728333580000|2024-10-07 20:39:40|45710.7|45690.7|45705.7|45685.7|45710.7|45690.7|45705.7|45685.7|20
1728333600000|2024-10-07 20:40:00|||||||||1
1728333610000|2024-10-07 20:40:10|||||||||2
1728333640000|2024-10-07 20:40:40|||||||||1
1728333660000|2024-10-07 20:41:00|||||||||1
1728333770000|2024-10-07 20:42:50|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|3
1728333780000|2024-10-07 20:43:00|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1728333800000|2024-10-07 20:43:20|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|0
1728333820000|2024-10-07 20:43:40|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1728333840000|2024-10-07 20:44:00|||||||||1
1728333900000|2024-10-07 20:45:00|||||||||1
1728333910000|2024-10-07 20:45:10|||||||||1
1728333950000|2024-10-07 20:45:50|45710.7|45690.7|45713.2|45693.2|45713.2|45693.2|45710.7|45690.7|3
1728333970000|2024-10-07 20:46:10|||||||||3
1728334010000|2024-10-07 20:46:50|45712.1|45692.1|45711|45691|45712.1|45692.1|45711|45691|3
1728334020000|2024-10-07 20:47:00|45712.1|45692.1|45712.1|45692.1|45712.1|45692.1|45712.1|45692.1|0
1728334050000|2024-10-07 20:47:30|45713.2|45693.2|45713.2|45693.2|45714.6|45694.6|45713.2|45693.2|3
1728334070000|2024-10-07 20:47:50|||||||||1
1728334080000|2024-10-07 20:48:00|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|0
1728334090000|2024-10-07 20:48:10|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|1
1728334150000|2024-10-07 20:49:10|45717.1|45697.1|45718.3|45698.3|45718.3|45698.3|45717.1|45697.1|5
1728334190000|2024-10-07 20:49:50|45719.4|45699.4|45720.5|45700.5|45720.5|45700.5|45719.4|45699.4|1
1728334200000|2024-10-07 20:50:00|45723.3|45703.3|45723.3|45703.3|45724.6|45704.6|45723.3|45703.3|7
1728334210000|2024-10-07 20:50:10|||||||||1
1728334220000|2024-10-07 20:50:20|45724.6|45704.6|45725.8|45705.8|45725.8|45705.8|45724.6|45704.6|1
1728334250000|2024-10-07 20:50:50|45727.1|45707.1|45727.1|45707.1|45727.1|45707.1|45727.1|45707.1|0
1728334290000|2024-10-07 20:51:30|45725.8|45705.8|45727.1|45707.1|45727.1|45707.1|45725.8|45705.8|3
1728334320000|2024-10-07 20:52:00|||||||||1
1728334340000|2024-10-07 20:52:20|||||||||1
1728334350000|2024-10-07 20:52:30|||||||||1
1728334360000|2024-10-07 20:52:40|||||||||1
1728334410000|2024-10-07 20:53:30|45728.3|45708.3|45727.1|45707.1|45728.3|45708.3|45727.1|45707.1|0
1728334420000|2024-10-07 20:53:40|45728.3|45708.3|45727.1|45707.1|45728.3|45708.3|45727.1|45707.1|5
1728334450000|2024-10-07 20:54:10|45729.4|45709.4|45730.8|45710.8|45730.8|45710.8|45729.4|45709.4|1
1728334480000|2024-10-07 20:54:40|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|0
1728334490000|2024-10-07 20:54:50|45733.3|45713.3|45735.8|45715.8|45735.8|45715.8|45733.3|45713.3|1
1728334510000|2024-10-07 20:55:10|45736.9|45716.9|45737.1|45717.1|45738.3|45718.3|45736.9|45716.9|2
1728334520000|2024-10-07 20:55:20|45735.8|45715.8|45738.3|45718.3|45738.3|45718.3|45735.8|45715.8|7
1728334530000|2024-10-07 20:55:30|45737.1|45717.1|45738.3|45718.3|45738.3|45718.3|45737.1|45717.1|0
1728334560000|2024-10-07 20:56:00|45737.1|45717.1|45737.1|45717.1|45737.1|45717.1|45737.1|45717.1|0
1728334570000|2024-10-07 20:56:10|||||||||1
1728334590000|2024-10-07 20:56:30|||||||||2
1728334600000|2024-10-07 20:56:40|||||||||1
1728334640000|2024-10-07 20:57:20|45738.3|45718.3|45739.4|45719.4|45739.4|45719.4|45738.3|45718.3|0
1728334650000|2024-10-07 20:57:30|45737.1|45717.1|45740.8|45720.8|45740.8|45720.8|45737.1|45717.1|2
1728334680000|2024-10-07 20:58:00|45741.9|45721.9|45741.9|45721.9|45741.9|45721.9|45741.9|45721.9|2
1728334690000|2024-10-07 20:58:10|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|0
1728334700000|2024-10-07 20:58:20|45744.6|45724.6|45744.6|45724.6|45744.6|45724.6|45744.6|45724.6|4
1728334710000|2024-10-07 20:58:30|45746|45726|45746|45726|45746|45726|45746|45726|0
1728334730000|2024-10-07 20:58:50|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|1
1728334740000|2024-10-07 20:59:00|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|1
1728334750000|2024-10-07 20:59:10|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|0
1728334790000|2024-10-07 20:59:50|45744.4|45724.4|45746.9|45726.9|45746.9|45726.9|45744.4|45724.4|3
1728338410000|2024-10-07 22:00:10|45773.5|45753.5|45768.5|45748.5|45776|45756|45768.5|45748.5|11
1728338440000|2024-10-07 22:00:40|45761.9|45741.9|45758.2|45738.2|45761.9|45741.9|45758.2|45738.2|6
1728338470000|2024-10-07 22:01:10|45757.1|45737.1|45746|45726|45757.1|45737.1|45746|45726|0
1728338480000|2024-10-07 22:01:20|45743.5|45723.5|45738.5|45718.5|45743.5|45723.5|45738.5|45718.5|6
1728338510000|2024-10-07 22:01:50|45737.1|45717.1|45738.5|45718.5|45738.5|45718.5|45737.1|45717.1|4
1728338520000|2024-10-07 22:02:00|||||||||2
1728338550000|2024-10-07 22:02:30|||||||||1
1728338590000|2024-10-07 22:03:10|||||||||4
1728338610000|2024-10-07 22:03:30|45737.1|45717.1|45737.1|45717.1|45737.1|45717.1|45737.1|45717.1|2
1728338630000|2024-10-07 22:03:50|45734.6|45714.6|45731|45711|45734.6|45714.6|45731|45711|0
1728338650000|2024-10-07 22:04:10|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|5
1728338680000|2024-10-07 22:04:40|45726|45706|45726|45706|45726|45706|45726|45706|0
1728338730000|2024-10-07 22:05:30|||||||||2
1728338770000|2024-10-07 22:06:10|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|5
1728338790000|2024-10-07 22:06:30|||||||||5
1728338830000|2024-10-07 22:07:10|||||||||1
1728338840000|2024-10-07 22:07:20|45722.1|45702.1|45722.1|45702.1|45722.1|45702.1|45722.1|45702.1|1
1728338860000|2024-10-07 22:07:40|||||||||1
1728338880000|2024-10-07 22:08:00|||||||||1
1728338920000|2024-10-07 22:08:40|45719.6|45699.6|45719.6|45699.6|45719.6|45699.6|45719.6|45699.6|0
1728338950000|2024-10-07 22:09:10|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|1
1728338960000|2024-10-07 22:09:20|||||||||1
1728338980000|2024-10-07 22:09:40|||||||||2
1728338990000|2024-10-07 22:09:50|||||||||2
1728339000000|2024-10-07 22:10:00|45714.6|45694.6|45714.6|45694.6|45714.6|45694.6|45714.6|45694.6|1
1728339060000|2024-10-07 22:11:00|||||||||1
1728339150000|2024-10-07 22:12:30|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|45717.1|45697.1|2
1728339170000|2024-10-07 22:12:50|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|0
1728339180000|2024-10-07 22:13:00|45717.4|45697.4|45713.5|45693.5|45717.4|45697.4|45713.5|45693.5|1
1728339190000|2024-10-07 22:13:10|45712.1|45692.1|45711|45691|45712.1|45692.1|45711|45691|0
1728339200000|2024-10-07 22:13:20|45709.6|45689.6|45706|45686|45709.6|45689.6|45706|45686|0
1728339210000|2024-10-07 22:13:30|||||||||1
1728339220000|2024-10-07 22:13:40|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|1
1728339230000|2024-10-07 22:13:50|45704.9|45684.9|45701|45681|45704.9|45684.9|45701|45681|1
1728339250000|2024-10-07 22:14:10|45702.4|45682.4|45701|45681|45702.4|45682.4|45701|45681|0
1728339280000|2024-10-07 22:14:40|45699.6|45679.6|45698.5|45678.5|45699.6|45679.6|45698.5|45678.5|0
1728339390000|2024-10-07 22:16:30|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|45695.8|45675.8|1
1728339400000|2024-10-07 22:16:40|45697.1|45677.1|45697.1|45677.1|45697.1|45677.1|45697.1|45677.1|1
1728339440000|2024-10-07 22:17:20|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|45698.5|45678.5|2
1728339500000|2024-10-07 22:18:20|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|45699.6|45679.6|1
1728339510000|2024-10-07 22:18:30|45698.5|45678.5|45701|45681|45701|45681|45698.5|45678.5|0
1728339520000|2024-10-07 22:18:40|45699.9|45679.9|45701|45681|45701|45681|45699.9|45679.9|0
1728339530000|2024-10-07 22:18:50|45702.4|45682.4|45702.4|45682.4|45702.4|45682.4|45702.4|45682.4|1
1728339540000|2024-10-07 22:19:00|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|45703.5|45683.5|0
1728339550000|2024-10-07 22:19:10|45704.6|45684.6|45706|45686|45706|45686|45704.6|45684.6|5
1728339560000|2024-10-07 22:19:20|45707.1|45687.1|45712.4|45692.4|45713.7|45693.7|45707.1|45687.1|15
1728339570000|2024-10-07 22:19:30|45713.7|45693.7|45714.9|45694.9|45714.9|45694.9|45713.7|45693.7|0
1728339580000|2024-10-07 22:19:40|||||||||2
1728339590000|2024-10-07 22:19:50|45713.5|45693.5|45713.5|45693.5|45716|45696|45713.5|45693.5|0
1728339600000|2024-10-07 22:20:00|45716|45696|45716|45696|45716|45696|45716|45696|1
1728339620000|2024-10-07 22:20:20|45719.7|45699.7|45722.2|45702.2|45722.2|45702.2|45719.7|45699.7|5
1728339650000|2024-10-07 22:20:50|45724.7|45704.7|45724.7|45704.7|45724.7|45704.7|45724.7|45704.7|3
1728339670000|2024-10-07 22:21:10|45726|45706|45727.4|45707.4|45727.4|45707.4|45726|45706|0
1728339700000|2024-10-07 22:21:40|45726|45706|45726|45706|45726|45706|45726|45706|1
1728339720000|2024-10-07 22:22:00|45727.4|45707.4|45726|45706|45727.4|45707.4|45726|45706|1
1728339750000|2024-10-07 22:22:30|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|5
1728339790000|2024-10-07 22:23:10|||||||||2
1728339800000|2024-10-07 22:23:20|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|1
1728339840000|2024-10-07 22:24:00|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|0
1728339850000|2024-10-07 22:24:10|45729.7|45709.7|45730.8|45710.8|45730.8|45710.8|45729.7|45709.7|0
1728339920000|2024-10-07 22:25:20|||||||||2
1728339950000|2024-10-07 22:25:50|45729.7|45709.7|45730.8|45710.8|45730.8|45710.8|45729.7|45709.7|0
1728339960000|2024-10-07 22:26:00|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|45729.7|45709.7|1
1728339970000|2024-10-07 22:26:10|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|0
1728340000000|2024-10-07 22:26:40|45732.2|45712.2|45733.3|45713.3|45733.3|45713.3|45732.2|45712.2|2
1728340010000|2024-10-07 22:26:50|45735.8|45715.8|45738.3|45718.3|45738.3|45718.3|45735.8|45715.8|0
1728340020000|2024-10-07 22:27:00|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|0
1728340040000|2024-10-07 22:27:20|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|0
1728340050000|2024-10-07 22:27:30|45742|45722|45742|45722|45742|45722|45742|45722|2
1728340060000|2024-10-07 22:27:40|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|5
1728340070000|2024-10-07 22:27:50|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|0
1728340080000|2024-10-07 22:28:00|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|0
1728340090000|2024-10-07 22:28:10|45747.2|45727.2|45745.8|45725.8|45747.2|45727.2|45745.8|45725.8|1
1728340110000|2024-10-07 22:28:30|||||||||1
1728340170000|2024-10-07 22:29:30|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|1
1728340180000|2024-10-07 22:29:40|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|0
1728340190000|2024-10-07 22:29:50|||||||||1
1728340200000|2024-10-07 22:30:00|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|3
1728340210000|2024-10-07 22:30:10|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|3
1728340220000|2024-10-07 22:30:20|45752|45732|45752|45732|45752|45732|45752|45732|0
1728340240000|2024-10-07 22:30:40|45750.8|45730.8|45752.2|45732.2|45752.2|45732.2|45750.8|45730.8|1
1728340260000|2024-10-07 22:31:00|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|0
1728340320000|2024-10-07 22:32:00|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|0
1728340330000|2024-10-07 22:32:10|45745.8|45725.8|45742.2|45722.2|45745.8|45725.8|45742.2|45722.2|1
1728340400000|2024-10-07 22:33:20|45743.3|45723.3|45744.7|45724.7|45744.7|45724.7|45743.3|45723.3|3
1728340410000|2024-10-07 22:33:30|45747.2|45727.2|45748.3|45728.3|45749.7|45729.7|45747.2|45727.2|4
1728340420000|2024-10-07 22:33:40|45749.7|45729.7|45733.3|45713.3|45752.2|45732.2|45732|45712|7
1728340430000|2024-10-07 22:33:50|45734.7|45714.7|45733.3|45713.3|45734.7|45714.7|45733.3|45713.3|1
1728340440000|2024-10-07 22:34:00|45734.7|45714.7|45729.7|45709.7|45734.7|45714.7|45729.7|45709.7|1
1728340450000|2024-10-07 22:34:10|45728.6|45708.6|45732.2|45712.2|45732.2|45712.2|45728.6|45708.6|3
1728340460000|2024-10-07 22:34:20|45733.3|45713.3|45734.7|45714.7|45734.7|45714.7|45733.3|45713.3|1
1728340470000|2024-10-07 22:34:30|45735.8|45715.8|45734.7|45714.7|45737.2|45717.2|45734.7|45714.7|2
1728340480000|2024-10-07 22:34:40|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|1
1728340490000|2024-10-07 22:34:50|45734.7|45714.7|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|1
1728340500000|2024-10-07 22:35:00|45734.7|45714.7|45738.3|45718.3|45738.3|45718.3|45734.7|45714.7|2
1728340510000|2024-10-07 22:35:10|45734.7|45714.7|45734.7|45714.7|45734.7|45714.7|45734.7|45714.7|2
1728340520000|2024-10-07 22:35:20|45737.2|45717.2|45739.7|45719.7|45739.7|45719.7|45737.2|45717.2|2
1728340530000|2024-10-07 22:35:30|45741.1|45721.1|45739.7|45719.7|45741.1|45721.1|45739.7|45719.7|1
1728340540000|2024-10-07 22:35:40|45741.1|45721.1|45746.1|45726.1|45746.1|45726.1|45741.1|45721.1|2
1728340550000|2024-10-07 22:35:50|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|1
1728340560000|2024-10-07 22:36:00|45752.2|45732.2|45754.7|45734.7|45754.7|45734.7|45752.2|45732.2|1
1728340570000|2024-10-07 22:36:10|45756.1|45736.1|45757.2|45737.2|45757.2|45737.2|45754.7|45734.7|0
1728340580000|2024-10-07 22:36:20|45754.7|45734.7|45748.3|45728.3|45757.2|45737.2|45748.3|45728.3|12
1728340590000|2024-10-07 22:36:30|45745.6|45725.6|45742.2|45722.2|45745.6|45725.6|45738.3|45718.3|2
1728340600000|2024-10-07 22:36:40|45740.8|45720.8|45743.3|45723.3|45743.3|45723.3|45740.8|45720.8|1
1728340610000|2024-10-07 22:36:50|45742.2|45722.2|45745.8|45725.8|45745.8|45725.8|45739.7|45719.7|10
1728340620000|2024-10-07 22:37:00|45748.3|45728.3|45747.2|45727.2|45749.7|45729.7|45747.2|45727.2|0
1728340630000|2024-10-07 22:37:10|||||||||1
1728340640000|2024-10-07 22:37:20|45748.3|45728.3|45747.2|45727.2|45748.3|45728.3|45747.2|45727.2|0
1728340650000|2024-10-07 22:37:30|45748.3|45728.3|45751.1|45731.1|45751.1|45731.1|45747.2|45727.2|1
1728340660000|2024-10-07 22:37:40|45752.2|45732.2|45752.2|45732.2|45752.2|45732.2|45752.2|45732.2|0
1728340670000|2024-10-07 22:37:50|45751.1|45731.1|45749.7|45729.7|45751.1|45731.1|45749.7|45729.7|0
1728340680000|2024-10-07 22:38:00|45752.2|45732.2|45752.2|45732.2|45753.3|45733.3|45752.2|45732.2|0
1728340690000|2024-10-07 22:38:10|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|0
1728340700000|2024-10-07 22:38:20|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|1
1728340710000|2024-10-07 22:38:30|45749.7|45729.7|45748.3|45728.3|45749.7|45729.7|45748.3|45728.3|0
1728340720000|2024-10-07 22:38:40|45747.2|45727.2|45747.2|45727.2|45748.3|45728.3|45747.2|45727.2|1
1728340730000|2024-10-07 22:38:50|45744.7|45724.7|45744.7|45724.7|45744.7|45724.7|45744.7|45724.7|0
1728340750000|2024-10-07 22:39:10|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|2
1728340770000|2024-10-07 22:39:30|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|0
1728340780000|2024-10-07 22:39:40|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|0
1728340800000|2024-10-07 22:40:00|||||||||1
1728340810000|2024-10-07 22:40:10|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|1
1728340820000|2024-10-07 22:40:20|||||||||2
1728340840000|2024-10-07 22:40:40|45750.8|45730.8|45754.7|45734.7|45754.7|45734.7|45750.8|45730.8|1
1728340850000|2024-10-07 22:40:50|45755.8|45735.8|45758.4|45738.4|45758.4|45738.4|45755.8|45735.8|1
1728340860000|2024-10-07 22:41:00|45754.7|45734.7|45753.4|45733.4|45754.7|45734.7|45753.4|45733.4|1
1728340890000|2024-10-07 22:41:30|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|0
1728340900000|2024-10-07 22:41:40|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|1
1728340920000|2024-10-07 22:42:00|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|0
1728340930000|2024-10-07 22:42:10|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|0
1728340950000|2024-10-07 22:42:30|45752.2|45732.2|45749.7|45729.7|45752.2|45732.2|45749.7|45729.7|1
1728340980000|2024-10-07 22:43:00|||||||||1
1728341010000|2024-10-07 22:43:30|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|1
1728341020000|2024-10-07 22:43:40|45745.9|45725.9|45744.7|45724.7|45745.9|45725.9|45744.7|45724.7|1
1728341040000|2024-10-07 22:44:00|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|0
1728341050000|2024-10-07 22:44:10|||||||||3
1728341060000|2024-10-07 22:44:20|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|0
1728341080000|2024-10-07 22:44:40|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|0
1728341090000|2024-10-07 22:44:50|45738.6|45718.6|45739.7|45719.7|45739.7|45719.7|45738.6|45718.6|0
1728341100000|2024-10-07 22:45:00|45738.6|45718.6|45737.4|45717.4|45738.6|45718.6|45736.1|45716.1|0
1728341110000|2024-10-07 22:45:10|45738.6|45718.6|45737.2|45717.2|45739.7|45719.7|45736.1|45716.1|0
1728341120000|2024-10-07 22:45:20|45738.6|45718.6|45739.7|45719.7|45739.7|45719.7|45738.6|45718.6|1
1728341140000|2024-10-07 22:45:40|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|0
1728341170000|2024-10-07 22:46:10|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45738.4|45718.4|0
1728341190000|2024-10-07 22:46:30|45738.4|45718.4|45739.7|45719.7|45741.1|45721.1|45738.4|45718.4|1
1728341200000|2024-10-07 22:46:40|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|0
1728341230000|2024-10-07 22:47:10|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|0
1728341250000|2024-10-07 22:47:30|45742|45722|45739.7|45719.7|45742|45722|45739.7|45719.7|0
1728341310000|2024-10-07 22:48:30|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|1
1728341320000|2024-10-07 22:48:40|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|1
1728341370000|2024-10-07 22:49:30|45743.6|45723.6|45744.7|45724.7|45744.7|45724.7|45743.6|45723.6|0
1728341470000|2024-10-07 22:51:10|45743.4|45723.4|45744.7|45724.7|45744.7|45724.7|45743.4|45723.4|9
1728341520000|2024-10-07 22:52:00|||||||||1
1728341540000|2024-10-07 22:52:20|45745.9|45725.9|45748.4|45728.4|45749.7|45729.7|45745.9|45725.9|1
1728341550000|2024-10-07 22:52:30|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|0
1728341560000|2024-10-07 22:52:40|45748.4|45728.4|45744.7|45724.7|45748.4|45728.4|45744.7|45724.7|2
1728341580000|2024-10-07 22:53:00|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45748.4|45728.4|1
1728341590000|2024-10-07 22:53:10|45748.4|45728.4|45748.4|45728.4|45749.7|45729.7|45748.4|45728.4|2
1728341600000|2024-10-07 22:53:20|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|0
1728341610000|2024-10-07 22:53:30|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|0
1728341650000|2024-10-07 22:54:10|45748.4|45728.4|45747.2|45727.2|45748.4|45728.4|45747.2|45727.2|0
1728341660000|2024-10-07 22:54:20|45746.1|45726.1|45748.6|45728.6|45748.6|45728.6|45744.7|45724.7|0
1728341670000|2024-10-07 22:54:30|45747.2|45727.2|45749.7|45729.7|45749.7|45729.7|45747.2|45727.2|3
1728341680000|2024-10-07 22:54:40|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|45754.7|45734.7|4
1728341690000|2024-10-07 22:54:50|45756.1|45736.1|45754.7|45734.7|45756.1|45736.1|45754.7|45734.7|2
1728341700000|2024-10-07 22:55:00|45752.2|45732.2|45753.4|45733.4|45753.4|45733.4|45752.2|45732.2|11
1728341710000|2024-10-07 22:55:10|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|0
1728341730000|2024-10-07 22:55:30|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45749.8|45729.8|3
1728341750000|2024-10-07 22:55:50|||||||||1
1728341760000|2024-10-07 22:56:00|45749.8|45729.8|45747.3|45727.3|45749.8|45729.8|45747.3|45727.3|1
1728341790000|2024-10-07 22:56:30|45744.8|45724.8|45743.6|45723.6|45744.8|45724.8|45743.6|45723.6|2
1728341800000|2024-10-07 22:56:40|45742.3|45722.3|45742.3|45722.3|45743.6|45723.6|45742.3|45722.3|0
1728341810000|2024-10-07 22:56:50|45743.6|45723.6|45742.3|45722.3|45743.6|45723.6|45742.3|45722.3|0
1728341820000|2024-10-07 22:57:00|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|0
1728341840000|2024-10-07 22:57:20|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|45742.3|45722.3|1
1728341850000|2024-10-07 22:57:30|45743.6|45723.6|45742.3|45722.3|45744.8|45724.8|45742.3|45722.3|0
1728341890000|2024-10-07 22:58:10|45743.6|45723.6|45742.3|45722.3|45743.6|45723.6|45742.3|45722.3|3
1728341900000|2024-10-07 22:58:20|45743.6|45723.6|45743.4|45723.4|45744.8|45724.8|45742.3|45722.3|2
1728341910000|2024-10-07 22:58:30|||||||||1
1728341920000|2024-10-07 22:58:40|45744.8|45724.8|45743.4|45723.4|45744.8|45724.8|45743.4|45723.4|0
1728341940000|2024-10-07 22:59:00|45744.8|45724.8|45743.4|45723.4|45744.8|45724.8|45743.4|45723.4|0
1728341950000|2024-10-07 22:59:10|45742.3|45722.3|45739.8|45719.8|45742.3|45722.3|45739.8|45719.8|0
1728341960000|2024-10-07 22:59:20|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|0
1728341980000|2024-10-07 22:59:40|45737.3|45717.3|45737.3|45717.3|45737.3|45717.3|45737.3|45717.3|0
1728342000000|2024-10-07 23:00:00|45733.6|45713.6|45733.6|45713.6|45733.6|45713.6|45733.6|45713.6|1
1728342020000|2024-10-07 23:00:20|45734.8|45714.8|45734.8|45714.8|45734.8|45714.8|45734.8|45714.8|0
1728342060000|2024-10-07 23:01:00|45735.9|45715.9|45737.3|45717.3|45737.3|45717.3|45735.9|45715.9|1
1728342100000|2024-10-07 23:01:40|45734.8|45714.8|45738.6|45718.6|45738.6|45718.6|45734.8|45714.8|2
1728342130000|2024-10-07 23:02:10|||||||||1
1728342140000|2024-10-07 23:02:20|45739.8|45719.8|45742.3|45722.3|45742.3|45722.3|45739.8|45719.8|1
1728342160000|2024-10-07 23:02:40|45744.8|45724.8|45747.3|45727.3|45747.3|45727.3|45744.8|45724.8|1
1728342180000|2024-10-07 23:03:00|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|0
1728342190000|2024-10-07 23:03:10|45747.3|45727.3|45747.3|45727.3|45748.6|45728.6|45747.3|45727.3|0
1728342200000|2024-10-07 23:03:20|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|0
1728342210000|2024-10-07 23:03:30|45747.3|45727.3|45748.6|45728.6|45748.6|45728.6|45747.3|45727.3|0
1728342220000|2024-10-07 23:03:40|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|0
1728342230000|2024-10-07 23:03:50|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|1
1728342240000|2024-10-07 23:04:00|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|1
1728342250000|2024-10-07 23:04:10|45749.8|45729.8|45751.1|45731.1|45751.1|45731.1|45749.8|45729.8|0
1728342260000|2024-10-07 23:04:20|45752.3|45732.3|45754.8|45734.8|45754.8|45734.8|45752.3|45732.3|0
1728342310000|2024-10-07 23:05:10|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|0
1728342320000|2024-10-07 23:05:20|45753.6|45733.6|45751.1|45731.1|45753.6|45733.6|45751.1|45731.1|1
1728342330000|2024-10-07 23:05:30|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|1
1728342340000|2024-10-07 23:05:40|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|45752.3|45732.3|0
1728342370000|2024-10-07 23:06:10|45753.4|45733.4|45752.3|45732.3|45753.4|45733.4|45752.3|45732.3|0
1728342390000|2024-10-07 23:06:30|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|1
1728342400000|2024-10-07 23:06:40|45752.3|45732.3|45749.8|45729.8|45754.8|45734.8|45749.8|45729.8|0
1728342410000|2024-10-07 23:06:50|45751.1|45731.1|45749.8|45729.8|45754.8|45734.8|45749.8|45729.8|3
1728342420000|2024-10-07 23:07:00|45751.1|45731.1|45748.4|45728.4|45751.1|45731.1|45748.4|45728.4|1
1728342450000|2024-10-07 23:07:30|||||||||4
1728342460000|2024-10-07 23:07:40|45747.3|45727.3|45749.8|45729.8|45749.8|45729.8|45747.3|45727.3|1
1728342470000|2024-10-07 23:07:50|||||||||1
1728342480000|2024-10-07 23:08:00|45748.4|45728.4|45747.3|45727.3|45748.4|45728.4|45747.3|45727.3|1
1728342490000|2024-10-07 23:08:10|45744.8|45724.8|45742.3|45722.3|45744.8|45724.8|45740.9|45720.9|0
1728342500000|2024-10-07 23:08:20|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|45743.6|45723.6|2
1728342510000|2024-10-07 23:08:30|45744.8|45724.8|45746.1|45726.1|45746.1|45726.1|45744.8|45724.8|1
1728342540000|2024-10-07 23:09:00|45745|45725|45745|45725|45745|45725|45745|45725|0
1728342550000|2024-10-07 23:09:10|45746.1|45726.1|45747.3|45727.3|45747.3|45727.3|45746.1|45726.1|1
1728342570000|2024-10-07 23:09:30|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|0
1728342580000|2024-10-07 23:09:40|45750|45730|45750|45730|45750|45730|45750|45730|0
1728342600000|2024-10-07 23:10:00|45748.7|45728.7|45747.3|45727.3|45750|45730|45747.3|45727.3|0
1728342630000|2024-10-07 23:10:30|45745.9|45725.9|45747.3|45727.3|45747.3|45727.3|45745.9|45725.9|1
1728342640000|2024-10-07 23:10:40|45745.9|45725.9|45747.3|45727.3|45747.3|45727.3|45744.8|45724.8|0
1728342700000|2024-10-07 23:11:40|45748.4|45728.4|45747.3|45727.3|45748.4|45728.4|45747.3|45727.3|0
1728342740000|2024-10-07 23:12:20|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|0
1728342770000|2024-10-07 23:12:50|||||||||1
1728342790000|2024-10-07 23:13:10|45749.8|45729.8|45749.8|45729.8|45749.8|45729.8|45749.8|45729.8|0
1728342800000|2024-10-07 23:13:20|45748.7|45728.7|45747.3|45727.3|45748.7|45728.7|45747.3|45727.3|0
1728342810000|2024-10-07 23:13:30|45748.7|45728.7|45749.8|45729.8|45749.8|45729.8|45748.7|45728.7|4
1728342830000|2024-10-07 23:13:50|||||||||1
1728342890000|2024-10-07 23:14:50|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|0
1728342900000|2024-10-07 23:15:00|45749.8|45729.8|45749.8|45729.8|45749.8|45729.8|45749.8|45729.8|1
1728342910000|2024-10-07 23:15:10|45753.7|45733.7|45754.8|45734.8|45754.8|45734.8|45753.7|45733.7|6
1728342950000|2024-10-07 23:15:50|||||||||4
1728342970000|2024-10-07 23:16:10|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|0
1728342980000|2024-10-07 23:16:20|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|5
1728343040000|2024-10-07 23:17:20|45761|45741|45762.3|45742.3|45762.3|45742.3|45761|45741|1
1728343060000|2024-10-07 23:17:40|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|0
1728343140000|2024-10-07 23:19:00|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|1
1728343150000|2024-10-07 23:19:10|45760|45740|45758.7|45738.7|45760|45740|45758.7|45738.7|0
1728343170000|2024-10-07 23:19:30|45760|45740|45760|45740|45760|45740|45760|45740|0
1728343180000|2024-10-07 23:19:40|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|0
1728343200000|2024-10-07 23:20:00|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|0
1728343230000|2024-10-07 23:20:30|45761|45741|45759.8|45739.8|45762.3|45742.3|45759.8|45739.8|1
1728343240000|2024-10-07 23:20:40|45761|45741|45762.3|45742.3|45763.7|45743.7|45761|45741|1
1728343250000|2024-10-07 23:20:50|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|0
1728343290000|2024-10-07 23:21:30|45763.7|45743.7|45762.3|45742.3|45763.7|45743.7|45762.3|45742.3|0
1728343320000|2024-10-07 23:22:00|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|0
1728343340000|2024-10-07 23:22:20|||||||||2
1728343370000|2024-10-07 23:22:50|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|2
1728343380000|2024-10-07 23:23:00|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|0
1728343420000|2024-10-07 23:23:40|45759.8|45739.8|45759.8|45739.8|45759.8|45739.8|45759.8|45739.8|0
1728343430000|2024-10-07 23:23:50|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|0
1728343520000|2024-10-07 23:25:20|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|1
1728343530000|2024-10-07 23:25:30|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|45762.3|45742.3|0
1728343600000|2024-10-07 23:26:40|45759.8|45739.8|45759.8|45739.8|45759.8|45739.8|45759.8|45739.8|0
1728343610000|2024-10-07 23:26:50|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|0
1728343660000|2024-10-07 23:27:40|45761.4|45741.4|45763.7|45743.7|45763.7|45743.7|45761.4|45741.4|2
1728343670000|2024-10-07 23:27:50|45764.8|45744.8|45764.8|45744.8|45764.8|45744.8|45764.8|45744.8|0
1728343680000|2024-10-07 23:28:00|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|0
1728343700000|2024-10-07 23:28:20|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|0
1728343710000|2024-10-07 23:28:30|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|45765.1|45745.1|1
1728343720000|2024-10-07 23:28:40|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|0
1728343770000|2024-10-07 23:29:30|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|1
1728343790000|2024-10-07 23:29:50|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|8
1728343860000|2024-10-07 23:31:00|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|2
1728343880000|2024-10-07 23:31:20|||||||||1
1728343890000|2024-10-07 23:31:30|45761.2|45741.2|45756|45736|45761.2|45741.2|45756|45736|2
1728343910000|2024-10-07 23:31:50|45757.4|45737.4|45757.4|45737.4|45757.4|45737.4|45757.4|45737.4|0
1728343920000|2024-10-07 23:32:00|45756|45736|45756|45736|45756|45736|45756|45736|0
1728343940000|2024-10-07 23:32:20|45757.4|45737.4|45757.4|45737.4|45757.4|45737.4|45757.4|45737.4|0
1728343960000|2024-10-07 23:32:40|45756|45736|45754.9|45734.9|45757.4|45737.4|45754.9|45734.9|2
1728343970000|2024-10-07 23:32:50|45756.2|45736.2|45757.4|45737.4|45757.4|45737.4|45756.2|45736.2|0
1728344010000|2024-10-07 23:33:30|45753.7|45733.7|45753.7|45733.7|45753.7|45733.7|45753.7|45733.7|0
1728344020000|2024-10-07 23:33:40|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|1
1728344050000|2024-10-07 23:34:10|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|0
1728344060000|2024-10-07 23:34:20|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|0
1728344090000|2024-10-07 23:34:50|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|45755.1|45735.1|1
1728344130000|2024-10-07 23:35:30|45756.4|45736.4|45758.7|45738.7|45758.7|45738.7|45756.4|45736.4|0
1728344180000|2024-10-07 23:36:20|||||||||1
1728344220000|2024-10-07 23:37:00|||||||||1
1728344250000|2024-10-07 23:37:30|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|1
1728344300000|2024-10-07 23:38:20|||||||||1
1728344330000|2024-10-07 23:38:50|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|1
1728344340000|2024-10-07 23:39:00|45764|45744|45767.6|45747.6|45767.6|45747.6|45764|45744|2
1728344350000|2024-10-07 23:39:10|45771.5|45751.5|45771.5|45751.5|45771.5|45751.5|45771.5|45751.5|6
1728344360000|2024-10-07 23:39:20|||||||||1
1728344370000|2024-10-07 23:39:30|45772.8|45752.8|45775.1|45755.1|45775.1|45755.1|45772.8|45752.8|0
1728344380000|2024-10-07 23:39:40|||||||||1
1728344390000|2024-10-07 23:39:50|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|1
1728344400000|2024-10-07 23:40:00|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|1
1728344410000|2024-10-07 23:40:10|||||||||1
1728344430000|2024-10-07 23:40:30|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|2
1728344460000|2024-10-07 23:41:00|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|45772.4|45752.4|5
1728344470000|2024-10-07 23:41:10|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|1
1728344480000|2024-10-07 23:41:20|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|45775.1|45755.1|4
1728344520000|2024-10-07 23:42:00|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|45777.6|45757.6|1
1728344540000|2024-10-07 23:42:20|45778.7|45758.7|45784.9|45764.9|45784.9|45764.9|45778.7|45758.7|3
1728344550000|2024-10-07 23:42:30|45786.2|45766.2|45786.2|45766.2|45788.7|45768.7|45786.2|45766.2|3
1728344560000|2024-10-07 23:42:40|||||||||1
1728344570000|2024-10-07 23:42:50|45787.6|45767.6|45786.2|45766.2|45787.6|45767.6|45786.2|45766.2|2
1728344580000|2024-10-07 23:43:00|45787.6|45767.6|45786.2|45766.2|45787.6|45767.6|45786.2|45766.2|0
1728344620000|2024-10-07 23:43:40|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|0
1728344630000|2024-10-07 23:43:50|45790.1|45770.1|45787.6|45767.6|45790.1|45770.1|45787.6|45767.6|5
1728344650000|2024-10-07 23:44:10|||||||||1
1728344670000|2024-10-07 23:44:30|45786.2|45766.2|45786.2|45766.2|45786.2|45766.2|45786.2|45766.2|2
1728344690000|2024-10-07 23:44:50|45786.3|45766.3|45786.3|45766.3|45786.3|45766.3|45786.3|45766.3|0
1728344700000|2024-10-07 23:45:00|45784|45764|45784|45764|45784|45764|45784|45764|0
1728344740000|2024-10-07 23:45:40|45782.6|45762.6|45784|45764|45784|45764|45782.6|45762.6|1
1728344760000|2024-10-07 23:46:00|45786.3|45766.3|45784|45764|45786.3|45766.3|45784|45764|0
1728344770000|2024-10-07 23:46:10|45782.6|45762.6|45784|45764|45784|45764|45782.6|45762.6|0
1728344790000|2024-10-07 23:46:30|45782.6|45762.6|45781.3|45761.3|45782.6|45762.6|45781.3|45761.3|2
1728344800000|2024-10-07 23:46:40|||||||||3
1728344820000|2024-10-07 23:47:00|45779.9|45759.9|45781.3|45761.3|45781.3|45761.3|45779.9|45759.9|2
1728344850000|2024-10-07 23:47:30|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|1
1728344860000|2024-10-07 23:47:40|45779|45759|45779|45759|45779|45759|45777.6|45757.6|0
1728344870000|2024-10-07 23:47:50|45780.1|45760.1|45781.3|45761.3|45781.3|45761.3|45780.1|45760.1|1
1728344880000|2024-10-07 23:48:00|45778.5|45758.5|45781.3|45761.3|45781.3|45761.3|45777.4|45757.4|3
1728344900000|2024-10-07 23:48:20|45779.9|45759.9|45779.9|45759.9|45779.9|45759.9|45779.9|45759.9|0
1728344910000|2024-10-07 23:48:30|45778.5|45758.5|45777.4|45757.4|45778.5|45758.5|45776.3|45756.3|0
1728344920000|2024-10-07 23:48:40|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|2
1728344930000|2024-10-07 23:48:50|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|0
1728344950000|2024-10-07 23:49:10|45777.6|45757.6|45778.8|45758.8|45778.8|45758.8|45777.6|45757.6|0
1728344960000|2024-10-07 23:49:20|45780.1|45760.1|45781.3|45761.3|45781.3|45761.3|45780.1|45760.1|0
1728344970000|2024-10-07 23:49:30|45780.1|45760.1|45781.3|45761.3|45781.3|45761.3|45778.8|45758.8|0
1728344990000|2024-10-07 23:49:50|45782.6|45762.6|45785.1|45765.1|45785.1|45765.1|45782.6|45762.6|7
1728345000000|2024-10-07 23:50:00|45783.8|45763.8|45785.1|45765.1|45785.1|45765.1|45783.8|45763.8|0
1728345010000|2024-10-07 23:50:10|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|0
1728345020000|2024-10-07 23:50:20|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|0
1728345070000|2024-10-07 23:51:10|||||||||1
1728345100000|2024-10-07 23:51:40|45786.5|45766.5|45786.5|45766.5|45786.5|45766.5|45786.5|45766.5|0
1728345110000|2024-10-07 23:51:50|45787.6|45767.6|45788.8|45768.8|45788.8|45768.8|45787.6|45767.6|0
1728345120000|2024-10-07 23:52:00|45791.3|45771.3|45794.9|45774.9|45794.9|45774.9|45791.3|45771.3|0
1728345150000|2024-10-07 23:52:30|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|45796.3|45776.3|0
1728345160000|2024-10-07 23:52:40|45794.9|45774.9|45797.4|45777.4|45797.4|45777.4|45793.8|45773.8|2
1728345170000|2024-10-07 23:52:50|||||||||1
1728345190000|2024-10-07 23:53:10|45796.3|45776.3|45793.8|45773.8|45796.3|45776.3|45793.8|45773.8|0
1728345200000|2024-10-07 23:53:20|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|0
1728345280000|2024-10-07 23:54:40|45793.8|45773.8|45792.4|45772.4|45793.8|45773.8|45792.4|45772.4|0
1728345290000|2024-10-07 23:54:50|45789.9|45769.9|45788.8|45768.8|45789.9|45769.9|45788.8|45768.8|2
1728345310000|2024-10-07 23:55:10|||||||||1
1728345320000|2024-10-07 23:55:20|45787.4|45767.4|45788.8|45768.8|45788.8|45768.8|45787.4|45767.4|2
1728345330000|2024-10-07 23:55:30|45787.4|45767.4|45787.4|45767.4|45787.4|45767.4|45787.4|45767.4|0
1728345340000|2024-10-07 23:55:40|||||||||1
1728345350000|2024-10-07 23:55:50|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|45783.8|45763.8|0
1728345360000|2024-10-07 23:56:00|45783.8|45763.8|45782.4|45762.4|45783.8|45763.8|45781.3|45761.3|6
1728345370000|2024-10-07 23:56:10|45783.8|45763.8|45780.1|45760.1|45783.8|45763.8|45780.1|45760.1|1
1728345380000|2024-10-07 23:56:20|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|45781.1|45761.1|3
1728345400000|2024-10-07 23:56:40|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|45783.8|45763.8|0
1728345410000|2024-10-07 23:56:50|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|45782.4|45762.4|0
1728345420000|2024-10-07 23:57:00|45781.3|45761.3|45782.4|45762.4|45782.4|45762.4|45781.3|45761.3|2
1728345460000|2024-10-07 23:57:40|45783.8|45763.8|45788.8|45768.8|45788.8|45768.8|45783.8|45763.8|6
1728345470000|2024-10-07 23:57:50|45787.6|45767.6|45786.3|45766.3|45787.6|45767.6|45786.3|45766.3|1
1728345480000|2024-10-07 23:58:00|45787.4|45767.4|45783.8|45763.8|45787.4|45767.4|45783.8|45763.8|1
1728345490000|2024-10-07 23:58:10|45784.9|45764.9|45788.8|45768.8|45788.8|45768.8|45784.9|45764.9|3
1728345520000|2024-10-07 23:58:40|45790.1|45770.1|45791.3|45771.3|45791.3|45771.3|45788.8|45768.8|2
1728345530000|2024-10-07 23:58:50|||||||||1
1728345540000|2024-10-07 23:59:00|45788.8|45768.8|45788.8|45768.8|45791.3|45771.3|45787.4|45767.4|2
1728345550000|2024-10-07 23:59:10|45787.6|45767.6|45786.3|45766.3|45787.6|45767.6|45786.3|45766.3|1
1728345570000|2024-10-07 23:59:30|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|45787.6|45767.6|0
1728345580000|2024-10-07 23:59:40|45788.8|45768.8|45788.8|45768.8|45788.8|45768.8|45788.8|45768.8|0
1728345590000|2024-10-07 23:59:50|45787.7|45767.7|45785.2|45765.2|45787.7|45767.7|45785.2|45765.2|2
1728345600000|2024-10-08 00:00:00|45786.3|45766.3|45793.8|45773.8|45793.8|45773.8|45785.2|45765.2|15
1728345610000|2024-10-08 00:00:10|45792.4|45772.4|45787.4|45767.4|45792.4|45772.4|45787.4|45767.4|2
1728345620000|2024-10-08 00:00:20|45786.3|45766.3|45786.3|45766.3|45786.3|45766.3|45783.8|45763.8|4
1728345630000|2024-10-08 00:00:30|45787.4|45767.4|45796.3|45776.3|45796.3|45776.3|45787.4|45767.4|10
1728345640000|2024-10-08 00:00:40|45794.9|45774.9|45793.8|45773.8|45794.9|45774.9|45793.8|45773.8|3
1728345650000|2024-10-08 00:00:50|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|45792.4|45772.4|2
1728345660000|2024-10-08 00:01:00|45789.9|45769.9|45789.9|45769.9|45789.9|45769.9|45789.9|45769.9|4
1728345670000|2024-10-08 00:01:10|45792.7|45772.7|45795.2|45775.2|45795.2|45775.2|45792.7|45772.7|3
1728345680000|2024-10-08 00:01:20|||||||||1
1728345690000|2024-10-08 00:01:30|45796.5|45776.5|45798.8|45778.8|45798.8|45778.8|45796.5|45776.5|4
1728345700000|2024-10-08 00:01:40|45797.4|45777.4|45797.4|45777.4|45797.4|45777.4|45797.4|45777.4|3
1728345720000|2024-10-08 00:02:00|45798.8|45778.8|45801.3|45781.3|45801.3|45781.3|45798.8|45778.8|0
1728345730000|2024-10-08 00:02:10|45802.4|45782.4|45802.4|45782.4|45802.4|45782.4|45802.4|45782.4|4
1728345740000|2024-10-08 00:02:20|45801.3|45781.3|45803.8|45783.8|45805.2|45785.2|45801.3|45781.3|0
1728345760000|2024-10-08 00:02:40|45801.3|45781.3|45798.8|45778.8|45801.3|45781.3|45798.8|45778.8|9
1728345770000|2024-10-08 00:02:50|45797.7|45777.7|45795.2|45775.2|45797.7|45777.7|45795.2|45775.2|6
1728345780000|2024-10-08 00:03:00|45793.8|45773.8|45795.2|45775.2|45795.2|45775.2|45793.8|45773.8|3
1728345790000|2024-10-08 00:03:10|45796.5|45776.5|45794.9|45774.9|45798.8|45778.8|45794.9|45774.9|0
1728345800000|2024-10-08 00:03:20|45798.8|45778.8|45798.8|45778.8|45799.9|45779.9|45798.8|45778.8|9
1728345810000|2024-10-08 00:03:30|45799.9|45779.9|45799.9|45779.9|45799.9|45779.9|45799.9|45779.9|0
1728345820000|2024-10-08 00:03:40|45802.7|45782.7|45811.5|45791.5|45811.5|45791.5|45802.7|45782.7|31
1728345830000|2024-10-08 00:03:50|45813.8|45793.8|45815.2|45795.2|45815.2|45795.2|45812.7|45792.7|2
1728345840000|2024-10-08 00:04:00|45816.3|45796.3|45817.4|45797.4|45817.4|45797.4|45816.3|45796.3|7
1728345850000|2024-10-08 00:04:10|45819.9|45799.9|45831.5|45811.5|45831.5|45811.5|45819.9|45799.9|15
1728345860000|2024-10-08 00:04:20|45832.7|45812.7|45843.8|45823.8|45843.8|45823.8|45832.7|45812.7|11
1728345870000|2024-10-08 00:04:30|45844.9|45824.9|45844.9|45824.9|45847.2|45827.2|45844.9|45824.9|8
1728345880000|2024-10-08 00:04:40|45847.7|45827.7|45847.7|45827.7|45850.2|45830.2|45846.3|45826.3|2
1728345890000|2024-10-08 00:04:50|45849|45829|45845.2|45825.2|45849|45829|45845.2|45825.2|9
1728345900000|2024-10-08 00:05:00|45846.3|45826.3|45845.2|45825.2|45847.7|45827.7|45845.2|45825.2|1
1728345910000|2024-10-08 00:05:10|45843.8|45823.8|45845.2|45825.2|45845.2|45825.2|45843.8|45823.8|13
1728345920000|2024-10-08 00:05:20|45847.7|45827.7|45850.4|45830.4|45850.4|45830.4|45847.7|45827.7|0
1728345930000|2024-10-08 00:05:30|45849|45829|45851.5|45831.5|45851.7|45831.7|45849|45829|0
1728345940000|2024-10-08 00:05:40|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|45852.9|45832.9|1
1728345970000|2024-10-08 00:06:10|45850.2|45830.2|45851.5|45831.5|45852.9|45832.9|45850.2|45830.2|1
1728345980000|2024-10-08 00:06:20|45849|45829|45852.9|45832.9|45852.9|45832.9|45849|45829|1
1728345990000|2024-10-08 00:06:30|45851.5|45831.5|45852.9|45832.9|45852.9|45832.9|45850.4|45830.4|0
1728346000000|2024-10-08 00:06:40|45851.5|45831.5|45852.9|45832.9|45852.9|45832.9|45851.5|45831.5|1
1728346010000|2024-10-08 00:06:50|45851.5|45831.5|45851.5|45831.5|45851.5|45831.5|45851.5|45831.5|0
1728346020000|2024-10-08 00:07:00|45852.9|45832.9|45870.2|45850.2|45870.2|45850.2|45852.9|45832.9|23
1728346030000|2024-10-08 00:07:10|45871.3|45851.3|45882.9|45862.9|45882.9|45862.9|45871.3|45851.3|9
1728346040000|2024-10-08 00:07:20|45884|45864|45887.7|45867.7|45887.7|45867.7|45882.7|45862.7|7
1728346050000|2024-10-08 00:07:30|45889|45869|45890.4|45870.4|45893.1|45873.1|45889|45869|5
1728346060000|2024-10-08 00:07:40|45889|45869|45887.9|45867.9|45889|45869|45887.9|45867.9|3
1728346070000|2024-10-08 00:07:50|45882.9|45862.9|45890.4|45870.4|45890.4|45870.4|45882.9|45862.9|14
1728346080000|2024-10-08 00:08:00|45891.5|45871.5|45910.6|45890.6|45910.6|45890.6|45891.5|45871.5|24
1728346090000|2024-10-08 00:08:10|45909.2|45889.2|45912.9|45892.9|45915.6|45895.6|45909.2|45889.2|17
1728346100000|2024-10-08 00:08:20|45914|45894|45910.4|45890.4|45914|45894|45910.4|45890.4|7
1728346110000|2024-10-08 00:08:30|45906.5|45886.5|45905.4|45885.4|45906.5|45886.5|45905.4|45885.4|10
1728346120000|2024-10-08 00:08:40|45895.2|45875.2|45894|45874|45895.2|45875.2|45892.5|45872.5|12
1728346130000|2024-10-08 00:08:50|45892.9|45872.9|45892.9|45872.9|45892.9|45872.9|45891.5|45871.5|3
1728346140000|2024-10-08 00:09:00|45894|45874|45894|45874|45895.4|45875.4|45894|45874|4
1728346150000|2024-10-08 00:09:10|45892.9|45872.9|45887.9|45867.9|45892.9|45872.9|45887.9|45867.9|1
1728346160000|2024-10-08 00:09:20|45886.5|45866.5|45886.5|45866.5|45886.5|45866.5|45886.5|45866.5|3
1728346170000|2024-10-08 00:09:30|45889|45869|45889|45869|45889|45869|45889|45869|2
1728346180000|2024-10-08 00:09:40|45890.2|45870.2|45891.5|45871.5|45891.5|45871.5|45889|45869|1
1728346190000|2024-10-08 00:09:50|45894|45874|45891.3|45871.3|45895.2|45875.2|45890.2|45870.2|7
1728346200000|2024-10-08 00:10:00|45890.2|45870.2|45895.2|45875.2|45895.2|45875.2|45890.2|45870.2|6
1728346210000|2024-10-08 00:10:10|45899|45879|45899|45879|45899|45879|45899|45879|5
1728346220000|2024-10-08 00:10:20|45897.7|45877.7|45895.2|45875.2|45897.7|45877.7|45893.8|45873.8|1
1728346230000|2024-10-08 00:10:30|45894|45874|45892.7|45872.7|45894|45874|45892.7|45872.7|0
1728346240000|2024-10-08 00:10:40|45890.2|45870.2|45891.5|45871.5|45892.7|45872.7|45890.2|45870.2|0
1728346250000|2024-10-08 00:10:50|45892.7|45872.7|45890.2|45870.2|45892.7|45872.7|45890.2|45870.2|1
1728346260000|2024-10-08 00:11:00|45888.8|45868.8|45887.7|45867.7|45888.8|45868.8|45887.7|45867.7|2
1728346270000|2024-10-08 00:11:10|45885.2|45865.2|45887.7|45867.7|45887.7|45867.7|45885.2|45865.2|1
1728346280000|2024-10-08 00:11:20|45889|45869|45889|45869|45890.2|45870.2|45887.7|45867.7|2
1728346290000|2024-10-08 00:11:30|45890.2|45870.2|45890.2|45870.2|45890.2|45870.2|45890.2|45870.2|0
1728346300000|2024-10-08 00:11:40|45891.5|45871.5|45894|45874|45894|45874|45891.5|45871.5|1
1728346310000|2024-10-08 00:11:50|45895.2|45875.2|45897.7|45877.7|45897.7|45877.7|45895.2|45875.2|0
1728346320000|2024-10-08 00:12:00|45895.2|45875.2|45897.7|45877.7|45897.7|45877.7|45895.2|45875.2|0
1728346330000|2024-10-08 00:12:10|45896.5|45876.5|45895.2|45875.2|45896.5|45876.5|45895.2|45875.2|0
1728346340000|2024-10-08 00:12:20|||||||||3
1728346360000|2024-10-08 00:12:40|45896.5|45876.5|45897.9|45877.9|45897.9|45877.9|45896.5|45876.5|0
1728346370000|2024-10-08 00:12:50|45899.3|45879.3|45901.8|45881.8|45903.1|45883.1|45899.3|45879.3|2
1728346380000|2024-10-08 00:13:00|45903.1|45883.1|45914.3|45894.3|45914.3|45894.3|45903.1|45883.1|8
1728346390000|2024-10-08 00:13:10|45915.6|45895.6|45915.4|45895.4|45915.6|45895.6|45911.8|45891.8|5
1728346400000|2024-10-08 00:13:20|45916.8|45896.8|45916.8|45896.8|45916.8|45896.8|45915.4|45895.4|2
1728346410000|2024-10-08 00:13:30|45915.4|45895.4|45914.3|45894.3|45915.4|45895.4|45912.9|45892.9|6
1728346420000|2024-10-08 00:13:40|45912.9|45892.9|45915.4|45895.4|45915.4|45895.4|45912.9|45892.9|1
1728346430000|2024-10-08 00:13:50|45916.8|45896.8|45911.8|45891.8|45916.8|45896.8|45911.8|45891.8|2
1728346440000|2024-10-08 00:14:00|45913.1|45893.1|45915.4|45895.4|45916.8|45896.8|45913.1|45893.1|0
1728346450000|2024-10-08 00:14:10|45916.8|45896.8|45914.3|45894.3|45918.1|45898.1|45914.3|45894.3|3
1728346460000|2024-10-08 00:14:20|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|0
1728346470000|2024-10-08 00:14:30|45919.3|45899.3|45915.4|45895.4|45919.3|45899.3|45914.3|45894.3|5
1728346480000|2024-10-08 00:14:40|45916.8|45896.8|45916.8|45896.8|45916.8|45896.8|45916.8|45896.8|0
1728346490000|2024-10-08 00:14:50|45915.4|45895.4|45915.4|45895.4|45916.8|45896.8|45912.9|45892.9|4
1728346500000|2024-10-08 00:15:00|45911.8|45891.8|45916.8|45896.8|45916.8|45896.8|45911.8|45891.8|2
1728346510000|2024-10-08 00:15:10|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|2
1728346520000|2024-10-08 00:15:20|45916.8|45896.8|45914.1|45894.1|45916.8|45896.8|45914.1|45894.1|11
1728346530000|2024-10-08 00:15:30|45915.4|45895.4|45914.1|45894.1|45915.4|45895.4|45912.9|45892.9|0
1728346540000|2024-10-08 00:15:40|45912.7|45892.7|45914.1|45894.1|45914.1|45894.1|45912.7|45892.7|1
1728346560000|2024-10-08 00:16:00|45912.9|45892.9|45912.9|45892.9|45914.1|45894.1|45912.9|45892.9|0
1728346570000|2024-10-08 00:16:10|45911.8|45891.8|45909.3|45889.3|45911.8|45891.8|45909.3|45889.3|5
1728346580000|2024-10-08 00:16:20|45907.9|45887.9|45909.1|45889.1|45909.3|45889.3|45907.9|45887.9|1
1728346590000|2024-10-08 00:16:30|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|0
1728346600000|2024-10-08 00:16:40|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|5
1728346610000|2024-10-08 00:16:50|45904.1|45884.1|45904.1|45884.1|45904.1|45884.1|45904.1|45884.1|1
1728346620000|2024-10-08 00:17:00|45902.9|45882.9|45894.3|45874.3|45902.9|45882.9|45894.3|45874.3|2
1728346630000|2024-10-08 00:17:10|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|1
1728346640000|2024-10-08 00:17:20|||||||||6
1728346660000|2024-10-08 00:17:40|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|2
1728346670000|2024-10-08 00:17:50|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|3
1728346690000|2024-10-08 00:18:10|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|45889.1|45869.1|1
1728346700000|2024-10-08 00:18:20|45891.6|45871.6|45891.8|45871.8|45892.9|45872.9|45890.4|45870.4|2
1728346720000|2024-10-08 00:18:40|45892.9|45872.9|45892.7|45872.7|45894.1|45874.1|45892.7|45872.7|4
1728346730000|2024-10-08 00:18:50|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|45887.9|45867.9|2
1728346740000|2024-10-08 00:19:00|45889.1|45869.1|45886.8|45866.8|45889.1|45869.1|45886.8|45866.8|1
1728346750000|2024-10-08 00:19:10|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|45889.3|45869.3|0
1728346760000|2024-10-08 00:19:20|45887.9|45867.9|45891.8|45871.8|45891.8|45871.8|45887.9|45867.9|4
1728346770000|2024-10-08 00:19:30|45892.9|45872.9|45892.9|45872.9|45892.9|45872.9|45892.9|45872.9|0
1728346780000|2024-10-08 00:19:40|45896.8|45876.8|45897.9|45877.9|45897.9|45877.9|45896.8|45876.8|6
1728346790000|2024-10-08 00:19:50|45899.3|45879.3|45897.9|45877.9|45899.3|45879.3|45897.9|45877.9|4
1728346800000|2024-10-08 00:20:00|||||||||1
1728346810000|2024-10-08 00:20:10|45896.8|45876.8|45895.4|45875.4|45896.8|45876.8|45895.4|45875.4|0
1728346820000|2024-10-08 00:20:20|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|4
1728346830000|2024-10-08 00:20:30|45890.4|45870.4|45887.9|45867.9|45890.4|45870.4|45887.9|45867.9|1
1728346850000|2024-10-08 00:20:50|||||||||1
1728346860000|2024-10-08 00:21:00|45886.8|45866.8|45886.8|45866.8|45886.8|45866.8|45885.4|45865.4|1
1728346870000|2024-10-08 00:21:10|45887.9|45867.9|45886.8|45866.8|45887.9|45867.9|45886.8|45866.8|0
1728346880000|2024-10-08 00:21:20|45887.9|45867.9|45890.6|45870.6|45890.6|45870.6|45887.9|45867.9|4
1728346890000|2024-10-08 00:21:30|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|0
1728346900000|2024-10-08 00:21:40|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|1
1728346910000|2024-10-08 00:21:50|45891.8|45871.8|45892.9|45872.9|45895.4|45875.4|45890.4|45870.4|3
1728346930000|2024-10-08 00:22:10|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|0
1728346940000|2024-10-08 00:22:20|||||||||1
1728346950000|2024-10-08 00:22:30|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|45890.4|45870.4|1
1728346960000|2024-10-08 00:22:40|45889.3|45869.3|45885.4|45865.4|45889.3|45869.3|45885.4|45865.4|3
1728346980000|2024-10-08 00:23:00|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|3
1728346990000|2024-10-08 00:23:10|45886.6|45866.6|45885.4|45865.4|45886.6|45866.6|45885.4|45865.4|2
1728347000000|2024-10-08 00:23:20|45884.1|45864.1|45887.9|45867.9|45887.9|45867.9|45884.1|45864.1|1
1728347020000|2024-10-08 00:23:40|45886.6|45866.6|45887.9|45867.9|45887.9|45867.9|45885.4|45865.4|1
1728347030000|2024-10-08 00:23:50|45889.1|45869.1|45890.4|45870.4|45890.4|45870.4|45889.1|45869.1|0
1728347040000|2024-10-08 00:24:00|45887.9|45867.9|45884.1|45864.1|45887.9|45867.9|45884.1|45864.1|1
1728347070000|2024-10-08 00:24:30|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|0
1728347080000|2024-10-08 00:24:40|45882.9|45862.9|45884.1|45864.1|45884.1|45864.1|45882.9|45862.9|0
1728347090000|2024-10-08 00:24:50|45882.9|45862.9|45884.3|45864.3|45884.3|45864.3|45880.4|45860.4|7
1728347110000|2024-10-08 00:25:10|45885.4|45865.4|45886.8|45866.8|45886.8|45866.8|45885.4|45865.4|2
1728347120000|2024-10-08 00:25:20|45889.3|45869.3|45890.7|45870.7|45890.7|45870.7|45889.3|45869.3|2
1728347130000|2024-10-08 00:25:30|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|45891.8|45871.8|0
1728347140000|2024-10-08 00:25:40|45893.2|45873.2|45891.8|45871.8|45893.2|45873.2|45891.8|45871.8|0
1728347160000|2024-10-08 00:26:00|45889.3|45869.3|45889.3|45869.3|45891.8|45871.8|45887.9|45867.9|1
1728347170000|2024-10-08 00:26:10|45887.9|45867.9|45890.4|45870.4|45891.8|45871.8|45887.9|45867.9|2
1728347180000|2024-10-08 00:26:20|45891.8|45871.8|45892.9|45872.9|45892.9|45872.9|45891.8|45871.8|0
1728347190000|2024-10-08 00:26:30|45894.3|45874.3|45890.7|45870.7|45894.3|45874.3|45890.7|45870.7|1
1728347200000|2024-10-08 00:26:40|45891.6|45871.6|45887.9|45867.9|45891.6|45871.6|45887.9|45867.9|0
1728347210000|2024-10-08 00:26:50|||||||||1
1728347220000|2024-10-08 00:27:00|45889.3|45869.3|45887.9|45867.9|45889.3|45869.3|45887.9|45867.9|0
1728347250000|2024-10-08 00:27:30|||||||||1
1728347260000|2024-10-08 00:27:40|45885.4|45865.4|45885.4|45865.4|45887.9|45867.9|45885.4|45865.4|4
1728347270000|2024-10-08 00:27:50|||||||||1
1728347280000|2024-10-08 00:28:00|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|45884.3|45864.3|8
1728347300000|2024-10-08 00:28:20|||||||||1
1728347330000|2024-10-08 00:28:50|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|2
1728347340000|2024-10-08 00:29:00|45886.6|45866.6|45885.4|45865.4|45889.1|45869.1|45885.4|45865.4|4
1728347350000|2024-10-08 00:29:10|45887.9|45867.9|45885.4|45865.4|45887.9|45867.9|45885.4|45865.4|0
1728347360000|2024-10-08 00:29:20|45884.1|45864.1|45882.9|45862.9|45884.1|45864.1|45882.9|45862.9|0
1728347370000|2024-10-08 00:29:30|45885.4|45865.4|45887.9|45867.9|45887.9|45867.9|45885.4|45865.4|0
1728347380000|2024-10-08 00:29:40|45885.4|45865.4|45882.9|45862.9|45885.4|45865.4|45882.9|45862.9|0
1728347390000|2024-10-08 00:29:50|45885.5|45865.5|45883|45863|45888|45868|45883|45863|6
1728347400000|2024-10-08 00:30:00|||||||||5
1728347410000|2024-10-08 00:30:10|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|45881.8|45861.8|0
1728347420000|2024-10-08 00:30:20|||||||||2
1728347430000|2024-10-08 00:30:30|||||||||1
1728347440000|2024-10-08 00:30:40|||||||||1
1728347450000|2024-10-08 00:30:50|||||||||2
1728347460000|2024-10-08 00:31:00|||||||||1
1728347480000|2024-10-08 00:31:20|||||||||2
1728347490000|2024-10-08 00:31:30|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|0
1728347500000|2024-10-08 00:31:40|45881.8|45861.8|45884.3|45864.3|45884.3|45864.3|45881.8|45861.8|0
1728347510000|2024-10-08 00:31:50|45885.7|45865.7|45884.3|45864.3|45886.8|45866.8|45884.3|45864.3|0
1728347520000|2024-10-08 00:32:00|45883|45863|45881.8|45861.8|45883|45863|45881.8|45861.8|0
1728347530000|2024-10-08 00:32:10|45884.3|45864.3|45881.8|45861.8|45884.3|45864.3|45881.8|45861.8|1
1728347550000|2024-10-08 00:32:30|45883.2|45863.2|45884.3|45864.3|45884.3|45864.3|45883.2|45863.2|1
1728347560000|2024-10-08 00:32:40|45885.5|45865.5|45886.8|45866.8|45886.8|45866.8|45885.5|45865.5|9
1728347570000|2024-10-08 00:32:50|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|45886.8|45866.8|1
1728347580000|2024-10-08 00:33:00|45888|45868|45889.3|45869.3|45889.3|45869.3|45886.8|45866.8|2
1728347590000|2024-10-08 00:33:10|45888|45868|45889.3|45869.3|45889.3|45869.3|45888|45868|0
1728347600000|2024-10-08 00:33:20|45890.5|45870.5|45891.8|45871.8|45891.8|45871.8|45890.5|45870.5|3
1728347610000|2024-10-08 00:33:30|45890.5|45870.5|45891.8|45871.8|45891.8|45871.8|45890.5|45870.5|0
1728347620000|2024-10-08 00:33:40|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|4
1728347640000|2024-10-08 00:34:00|45899.3|45879.3|45899.3|45879.3|45899.3|45879.3|45899.3|45879.3|9
1728347650000|2024-10-08 00:34:10|45898|45878|45898|45878|45898|45878|45898|45878|1
1728347660000|2024-10-08 00:34:20|45899.3|45879.3|45899.3|45879.3|45899.3|45879.3|45896.8|45876.8|0
1728347670000|2024-10-08 00:34:30|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|2
1728347680000|2024-10-08 00:34:40|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|45889.3|45869.3|2
1728347690000|2024-10-08 00:34:50|45888|45868|45889.3|45869.3|45889.3|45869.3|45888|45868|5
1728347700000|2024-10-08 00:35:00|45890.5|45870.5|45888|45868|45890.5|45870.5|45888|45868|0
1728347710000|2024-10-08 00:35:10|45890.5|45870.5|45888|45868|45890.5|45870.5|45888|45868|2
1728347720000|2024-10-08 00:35:20|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|1
1728347730000|2024-10-08 00:35:30|45888|45868|45889.3|45869.3|45889.3|45869.3|45888|45868|0
1728347740000|2024-10-08 00:35:40|45889.1|45869.1|45893|45873|45893|45873|45888|45868|1
1728347750000|2024-10-08 00:35:50|45890.5|45870.5|45891.8|45871.8|45891.8|45871.8|45890.5|45870.5|0
1728347760000|2024-10-08 00:36:00|45890.5|45870.5|45894.3|45874.3|45894.3|45874.3|45890.5|45870.5|0
1728347770000|2024-10-08 00:36:10|45895.7|45875.7|45896.8|45876.8|45896.8|45876.8|45895.7|45875.7|1
1728347780000|2024-10-08 00:36:20|45895.5|45875.5|45896.8|45876.8|45896.8|45876.8|45893|45873|1
1728347790000|2024-10-08 00:36:30|45895.7|45875.7|45893|45873|45896.8|45876.8|45893|45873|0
1728347810000|2024-10-08 00:36:50|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|45894.3|45874.3|0
1728347820000|2024-10-08 00:37:00|45895.5|45875.5|45893|45873|45895.5|45875.5|45893|45873|0
1728347830000|2024-10-08 00:37:10|45896.8|45876.8|45899.3|45879.3|45899.3|45879.3|45894.3|45874.3|14
1728347840000|2024-10-08 00:37:20|45898|45878|45899.3|45879.3|45899.3|45879.3|45898|45878|1
1728347850000|2024-10-08 00:37:30|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|3
1728347860000|2024-10-08 00:37:40|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|45903.2|45883.2|0
1728347870000|2024-10-08 00:37:50|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|1
1728347880000|2024-10-08 00:38:00|45903|45883|45903|45883|45903|45883|45903|45883|0
1728347900000|2024-10-08 00:38:20|45903.2|45883.2|45903|45883|45904.3|45884.3|45899.3|45879.3|3
1728347910000|2024-10-08 00:38:30|45901.8|45881.8|45899.3|45879.3|45901.8|45881.8|45899.3|45879.3|0
1728347920000|2024-10-08 00:38:40|45901.8|45881.8|45904.3|45884.3|45904.3|45884.3|45901.8|45881.8|2
1728347930000|2024-10-08 00:38:50|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|45901.8|45881.8|0
1728347940000|2024-10-08 00:39:00|45904.3|45884.3|45901.8|45881.8|45904.3|45884.3|45901.8|45881.8|0
1728347950000|2024-10-08 00:39:10|45904.3|45884.3|45901.8|45881.8|45904.3|45884.3|45901.8|45881.8|0
1728347960000|2024-10-08 00:39:20|45900.5|45880.5|45899.3|45879.3|45900.5|45880.5|45899.3|45879.3|3
1728347970000|2024-10-08 00:39:30|45900.5|45880.5|45896.8|45876.8|45900.5|45880.5|45896.8|45876.8|0
1728347980000|2024-10-08 00:39:40|45899.5|45879.5|45901.8|45881.8|45901.8|45881.8|45899.5|45879.5|17
1728347990000|2024-10-08 00:39:50|45900.7|45880.7|45900.7|45880.7|45900.7|45880.7|45897|45877|17
1728348000000|2024-10-08 00:40:00|||||||||1
1728348010000|2024-10-08 00:40:10|45899.3|45879.3|45895.7|45875.7|45899.3|45879.3|45895.7|45875.7|2
1728348020000|2024-10-08 00:40:20|||||||||2
1728348030000|2024-10-08 00:40:30|45893.2|45873.2|45895.7|45875.7|45897.1|45877.1|45893.2|45873.2|2
1728348040000|2024-10-08 00:40:40|45894.3|45874.3|45890.7|45870.7|45894.3|45874.3|45890.7|45870.7|1
1728348050000|2024-10-08 00:40:50|||||||||3
1728348060000|2024-10-08 00:41:00|||||||||4
1728348070000|2024-10-08 00:41:10|45892.1|45872.1|45894.8|45874.8|45894.8|45874.8|45892.1|45872.1|0
1728348080000|2024-10-08 00:41:20|45893.4|45873.4|45894.8|45874.8|45894.8|45874.8|45893.4|45873.4|3
1728348090000|2024-10-08 00:41:30|45893.4|45873.4|45898.4|45878.4|45898.4|45878.4|45893.4|45873.4|2
1728348100000|2024-10-08 00:41:40|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|45900.9|45880.9|3
1728348110000|2024-10-08 00:41:50|45902.3|45882.3|45905.9|45885.9|45905.9|45885.9|45902.3|45882.3|1
1728348120000|2024-10-08 00:42:00|45904.8|45884.8|45902.1|45882.1|45905.9|45885.9|45902.1|45882.1|4
1728348130000|2024-10-08 00:42:10|45899.6|45879.6|45900.9|45880.9|45900.9|45880.9|45899.6|45879.6|2
1728348140000|2024-10-08 00:42:20|45900.7|45880.7|45899.3|45879.3|45900.7|45880.7|45898.2|45878.2|0
1728348150000|2024-10-08 00:42:30|45900.7|45880.7|45900.7|45880.7|45900.7|45880.7|45900.7|45880.7|0
1728348160000|2024-10-08 00:42:40|45899.3|45879.3|45898.2|45878.2|45899.3|45879.3|45898.2|45878.2|1
1728348170000|2024-10-08 00:42:50|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|45896.8|45876.8|0
1728348180000|2024-10-08 00:43:00|45898.2|45878.2|45895.7|45875.7|45899.3|45879.3|45895.7|45875.7|1
1728348190000|2024-10-08 00:43:10|45896.8|45876.8|45894.3|45874.3|45896.8|45876.8|45894.3|45874.3|0
1728348200000|2024-10-08 00:43:20|45896.8|45876.8|45894.3|45874.3|45896.8|45876.8|45894.3|45874.3|1
1728348210000|2024-10-08 00:43:30|45893|45873|45891.8|45871.8|45893|45873|45891.8|45871.8|0
1728348220000|2024-10-08 00:43:40|45893.2|45873.2|45891.8|45871.8|45894.3|45874.3|45891.8|45871.8|1
1728348230000|2024-10-08 00:43:50|45894.3|45874.3|45896.8|45876.8|45896.8|45876.8|45894.3|45874.3|0
1728348240000|2024-10-08 00:44:00|45894.3|45874.3|45899.3|45879.3|45899.3|45879.3|45894.3|45874.3|4
1728348250000|2024-10-08 00:44:10|45898|45878|45896.8|45876.8|45898|45878|45896.8|45876.8|2
1728348260000|2024-10-08 00:44:20|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|45894.3|45874.3|0
1728348300000|2024-10-08 00:45:00|45893|45873|45894.3|45874.3|45894.3|45874.3|45893|45873|0
1728348310000|2024-10-08 00:45:10|45893|45873|45893|45873|45893|45873|45893|45873|1
1728348320000|2024-10-08 00:45:20|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|45891.9|45871.9|0
1728348340000|2024-10-08 00:45:40|||||||||2
1728348350000|2024-10-08 00:45:50|45890.5|45870.5|45889.4|45869.4|45890.5|45870.5|45889.4|45869.4|0
1728348360000|2024-10-08 00:46:00|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|45886.9|45866.9|2
1728348370000|2024-10-08 00:46:10|45884.4|45864.4|45881.9|45861.9|45884.4|45864.4|45881.9|45861.9|1
1728348380000|2024-10-08 00:46:20|||||||||2
1728348390000|2024-10-08 00:46:30|45880.5|45860.5|45878|45858|45880.5|45860.5|45878|45858|6
1728348400000|2024-10-08 00:46:40|45875.5|45855.5|45874.4|45854.4|45875.5|45855.5|45873|45853|2
1728348410000|2024-10-08 00:46:50|45873|45853|45869.4|45849.4|45873|45853|45869.4|45849.4|7
1728348420000|2024-10-08 00:47:00|45868|45848|45863|45843|45868|45848|45863|45843|5
1728348430000|2024-10-08 00:47:10|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|8
1728348460000|2024-10-08 00:47:40|45863|45843|45861.6|45841.6|45863|45843|45861.6|45841.6|3
1728348470000|2024-10-08 00:47:50|45863|45843|45863|45843|45863|45843|45863|45843|4
1728348480000|2024-10-08 00:48:00|45860.5|45840.5|45863|45843|45863|45843|45860.5|45840.5|0
1728348500000|2024-10-08 00:48:20|45861.9|45841.9|45859.4|45839.4|45861.9|45841.9|45859.4|45839.4|2
1728348520000|2024-10-08 00:48:40|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|45856.9|45836.9|1
1728348530000|2024-10-08 00:48:50|||||||||6
1728348540000|2024-10-08 00:49:00|45858|45838|45855.7|45835.7|45858|45838|45855.7|45835.7|2
1728348550000|2024-10-08 00:49:10|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|1
1728348560000|2024-10-08 00:49:20|||||||||2
1728348570000|2024-10-08 00:49:30|45856.9|45836.9|45861.9|45841.9|45861.9|45841.9|45856.9|45836.9|3
1728348580000|2024-10-08 00:49:40|45863.2|45843.2|45864.4|45844.4|45864.4|45844.4|45863.2|45843.2|2
1728348600000|2024-10-08 00:50:00|||||||||1
1728348630000|2024-10-08 00:50:30|45865.7|45845.7|45864.4|45844.4|45866.9|45846.9|45864.4|45844.4|4
1728348640000|2024-10-08 00:50:40|45865.7|45845.7|45869.4|45849.4|45869.4|45849.4|45865.7|45845.7|2
1728348650000|2024-10-08 00:50:50|45868.2|45848.2|45869.4|45849.4|45869.4|45849.4|45866.9|45846.9|1
1728348660000|2024-10-08 00:51:00|45868|45848|45866.9|45846.9|45869.4|45849.4|45864.4|45844.4|1
1728348670000|2024-10-08 00:51:10|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|45864.4|45844.4|1
1728348680000|2024-10-08 00:51:20|45866.9|45846.9|45864.4|45844.4|45866.9|45846.9|45864.4|45844.4|0
1728348690000|2024-10-08 00:51:30|45863|45843|45864.4|45844.4|45864.4|45844.4|45863|45843|0
1728348700000|2024-10-08 00:51:40|45865.7|45845.7|45866.9|45846.9|45866.9|45846.9|45865.7|45845.7|0
1728348720000|2024-10-08 00:52:00|45868|45848|45868|45848|45868|45848|45868|45848|0
1728348730000|2024-10-08 00:52:10|45866.9|45846.9|45868|45848|45868|45848|45865.5|45845.5|0
1728348740000|2024-10-08 00:52:20|45864.4|45844.4|45869.4|45849.4|45869.4|45849.4|45864.4|45844.4|1
1728348750000|2024-10-08 00:52:30|45867.1|45847.1|45864.4|45844.4|45867.1|45847.1|45864.4|45844.4|4
1728348760000|2024-10-08 00:52:40|45865.5|45845.5|45864.4|45844.4|45866.7|45846.7|45864.4|45844.4|2
1728348770000|2024-10-08 00:52:50|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|45864.4|45844.4|1
1728348780000|2024-10-08 00:53:00|45868|45848|45868|45848|45868|45848|45866.9|45846.9|3
1728348790000|2024-10-08 00:53:10|45864.4|45844.4|45864.4|45844.4|45866.9|45846.9|45864.4|45844.4|0
1728348800000|2024-10-08 00:53:20|||||||||1
1728348810000|2024-10-08 00:53:30|||||||||6
1728348820000|2024-10-08 00:53:40|45863|45843|45859.4|45839.4|45863|45843|45859.4|45839.4|1
1728348840000|2024-10-08 00:54:00|||||||||4
1728348850000|2024-10-08 00:54:10|45861.9|45841.9|45861.9|45841.9|45861.9|45841.9|45861.9|45841.9|1
1728348860000|2024-10-08 00:54:20|45858|45838|45858|45838|45860.7|45840.7|45858|45838|1
1728348870000|2024-10-08 00:54:30|45859.4|45839.4|45863|45843|45863|45843|45859.4|45839.4|0
1728348880000|2024-10-08 00:54:40|45861.7|45841.7|45858|45838|45861.7|45841.7|45858|45838|1
1728348890000|2024-10-08 00:54:50|45856.7|45836.7|45856.9|45836.9|45856.9|45836.9|45854.4|45834.4|2
1728348900000|2024-10-08 00:55:00|45855.5|45835.5|45856.9|45836.9|45856.9|45836.9|45855.5|45835.5|3
1728348910000|2024-10-08 00:55:10|45853|45833|45850.5|45830.5|45853|45833|45850.5|45830.5|11
1728348920000|2024-10-08 00:55:20|45848|45828|45848|45828|45848|45828|45846.7|45826.7|20
1728348930000|2024-10-08 00:55:30|45849.4|45829.4|45850.5|45830.5|45850.5|45830.5|45849.4|45829.4|42
1728348940000|2024-10-08 00:55:40|45848|45828|45850.5|45830.5|45853|45833|45848|45828|69
1728348950000|2024-10-08 00:55:50|45849.4|45829.4|45849.4|45829.4|45850.5|45830.5|45849.4|45829.4|72
1728348960000|2024-10-08 00:56:00|45849.2|45829.2|45850.3|45830.3|45850.3|45830.3|45847.8|45827.8|8
1728348970000|2024-10-08 00:56:10|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45850.3|45830.3|1
1728348980000|2024-10-08 00:56:20|45853|45833|45854.2|45834.2|45854.2|45834.2|45853|45833|15
1728348990000|2024-10-08 00:56:30|45855.3|45835.3|45856.7|45836.7|45857.8|45837.8|45855.3|45835.3|0
1728349000000|2024-10-08 00:56:40|45855.3|45835.3|45855.3|45835.3|45856.7|45836.7|45855.3|45835.3|0
1728349010000|2024-10-08 00:56:50|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|0
1728349020000|2024-10-08 00:57:00|45857.8|45837.8|45856.5|45836.5|45857.8|45837.8|45855.3|45835.3|34
1728349030000|2024-10-08 00:57:10|45857.8|45837.8|45855.3|45835.3|45857.8|45837.8|45855.3|45835.3|28
1728349040000|2024-10-08 00:57:20|45856.7|45836.7|45857.8|45837.8|45859.2|45839.2|45856.7|45836.7|21
1728349050000|2024-10-08 00:57:30|45855.5|45835.5|45859.2|45839.2|45859.2|45839.2|45855.5|45835.5|42
1728349060000|2024-10-08 00:57:40|45860.5|45840.5|45861.7|45841.7|45861.7|45841.7|45857.8|45837.8|3
1728349070000|2024-10-08 00:57:50|45863|45843|45863|45843|45863|45843|45863|45843|4
1728349080000|2024-10-08 00:58:00|45864.2|45844.2|45857.8|45837.8|45865.3|45845.3|45857.8|45837.8|6
1728349090000|2024-10-08 00:58:10|45855.3|45835.3|45857.8|45837.8|45857.8|45837.8|45855.3|45835.3|1
1728349100000|2024-10-08 00:58:20|45856.5|45836.5|45857.8|45837.8|45857.8|45837.8|45856.5|45836.5|4
1728349110000|2024-10-08 00:58:30|45856.5|45836.5|45857.8|45837.8|45857.8|45837.8|45856.5|45836.5|1
1728349120000|2024-10-08 00:58:40|45856.5|45836.5|45856.5|45836.5|45856.5|45836.5|45856.5|45836.5|1
1728349140000|2024-10-08 00:59:00|45857.8|45837.8|45923|45903|45923|45903|45854.2|45834.2|106
1728349150000|2024-10-08 00:59:10|45924.4|45904.4|45939.4|45919.4|45943|45923|45923|45903|34
1728349160000|2024-10-08 00:59:20|45941.7|45921.7|45915.3|45895.3|45943|45923|45915.3|45895.3|58
1728349170000|2024-10-08 00:59:30|45913|45893|45906.5|45886.5|45916.5|45896.5|45906.5|45886.5|58
1728349180000|2024-10-08 00:59:40|45905.3|45885.3|45905.3|45885.3|45914.2|45894.2|45897.8|45877.8|45
1728349190000|2024-10-08 00:59:50|45906.7|45886.7|45914.2|45894.2|45914.2|45894.2|45906.7|45886.7|10
1728349200000|2024-10-08 01:00:00|45910.3|45890.3|45974.2|45954.2|45975.5|45955.5|45872.8|45852.8|147
1728349210000|2024-10-08 01:00:10|45975.3|45955.3|45965.5|45945.5|45988|45968|45959.2|45939.2|152
1728349220000|2024-10-08 01:00:20|45964.2|45944.2|45925.7|45905.7|45973|45953|45925.7|45905.7|205
1728349230000|2024-10-08 01:00:30|45920.7|45900.7|45908|45888|45920.7|45900.7|45899.2|45879.2|55
1728349240000|2024-10-08 01:00:40|45910.3|45890.3|45928|45908|45928|45908|45902.6|45882.6|69
1728349250000|2024-10-08 01:00:50|45925.3|45905.3|45902.6|45882.6|45925.3|45905.3|45902.6|45882.6|55
1728349260000|2024-10-08 01:01:00|45897.6|45877.6|45851.7|45831.7|45900.1|45880.1|45851.7|45831.7|53
1728349270000|2024-10-08 01:01:10|45850.5|45830.5|45845.3|45825.3|45851.7|45831.7|45839|45819|29
1728349280000|2024-10-08 01:01:20|45844|45824|45775.3|45755.3|45844|45824|45774|45754|36
1728349290000|2024-10-08 01:01:30|45777.8|45757.8|45726.5|45706.5|45777.8|45757.8|45726.5|45706.5|62
1728349300000|2024-10-08 01:01:40|45724|45704|45696.7|45676.7|45730.1|45710.1|45695.3|45675.3|40
1728349310000|2024-10-08 01:01:50|45700.3|45680.3|45755.3|45735.3|45755.3|45735.3|45697.6|45677.6|76
1728349320000|2024-10-08 01:02:00|45756.5|45736.5|45745.3|45725.3|45769|45749|45734|45714|41
1728349330000|2024-10-08 01:02:10|45742.6|45722.6|45710.3|45690.3|45749|45729|45699|45679|41
1728349340000|2024-10-08 01:02:20|45712.6|45692.6|45728.8|45708.8|45729|45709|45706.5|45686.5|40
1728349350000|2024-10-08 01:02:30|45729|45709|45751.3|45731.3|45757.6|45737.6|45729|45709|23
1728349360000|2024-10-08 01:02:40|45747.4|45727.4|45736.5|45716.5|45747.4|45727.4|45730.1|45710.1|40
1728349370000|2024-10-08 01:02:50|45735.3|45715.3|45729|45709|45737.6|45717.6|45712.6|45692.6|17
1728349380000|2024-10-08 01:03:00|45723.8|45703.8|45659|45639|45723.8|45703.8|45659|45639|29
1728349390000|2024-10-08 01:03:10|45657.6|45637.6|45677.6|45657.6|45678.8|45658.8|45649|45629|33
1728349400000|2024-10-08 01:03:20|45678.8|45658.8|45667.6|45647.6|45687.6|45667.6|45658.8|45638.8|30
1728349410000|2024-10-08 01:03:30|45670.1|45650.1|45678.8|45658.8|45682.6|45662.6|45667.6|45647.6|21
1728349420000|2024-10-08 01:03:40|45680.1|45660.1|45658.8|45638.8|45680.1|45660.1|45658.8|45638.8|28
1728349430000|2024-10-08 01:03:50|45657.6|45637.6|45649.9|45629.9|45657.6|45637.6|45642.6|45622.6|31
1728349440000|2024-10-08 01:04:00|45647.4|45627.4|45624.9|45604.9|45649.9|45629.9|45624.9|45604.9|30
1728349450000|2024-10-08 01:04:10|45627.6|45607.6|45626.3|45606.3|45636.3|45616.3|45622.4|45602.4|30
1728349460000|2024-10-08 01:04:20|45629.9|45609.9|45657.4|45637.4|45659.9|45639.9|45629.9|45609.9|55
1728349470000|2024-10-08 01:04:30|45659.9|45639.9|45654.7|45634.7|45667.4|45647.4|45654.7|45634.7|42
1728349480000|2024-10-08 01:04:40|45644.9|45624.9|45643.8|45623.8|45646|45626|45629.9|45609.9|53
1728349490000|2024-10-08 01:04:50|45644.9|45624.9|45634.9|45614.9|45644.9|45624.9|45627.4|45607.4|63
1728349500000|2024-10-08 01:05:00|45636|45616|45617.2|45597.2|45636|45616|45602.4|45582.4|44
1728349510000|2024-10-08 01:05:10|45621|45601|45622.2|45602.2|45636.1|45616.1|45611|45591|38
1728349520000|2024-10-08 01:05:20|45623.6|45603.6|45639.7|45619.7|45642.2|45622.2|45623.6|45603.6|32
1728349530000|2024-10-08 01:05:30|45638.6|45618.6|45580.8|45560.8|45638.6|45618.6|45573.3|45553.3|38
1728349540000|2024-10-08 01:05:40|45582.2|45562.2|45580.8|45560.8|45594.5|45574.5|45579.5|45559.5|40
1728349550000|2024-10-08 01:05:50|45579.7|45559.7|45584.9|45564.9|45592.2|45572.2|45578.3|45558.3|52
1728349560000|2024-10-08 01:06:00|45587.2|45567.2|45579.7|45559.7|45590.8|45570.8|45568.3|45548.3|16
1728349570000|2024-10-08 01:06:10|45577.2|45557.2|45575.8|45555.8|45602.2|45582.2|45572|45552|33
1728349580000|2024-10-08 01:06:20|45579.7|45559.7|45540.8|45520.8|45579.7|45559.7|45539.5|45519.5|27
1728349590000|2024-10-08 01:06:30|45538.3|45518.3|45564.5|45544.5|45570.8|45550.8|45535.8|45515.8|16
1728349600000|2024-10-08 01:06:40|45563.1|45543.1|45567.2|45547.2|45573.3|45553.3|45558.3|45538.3|30
1728349610000|2024-10-08 01:06:50|45568.6|45548.6|45559.7|45539.7|45574.7|45554.7|45554.7|45534.7|9
1728349620000|2024-10-08 01:07:00|45557.2|45537.2|45564.7|45544.7|45574.7|45554.7|45557.2|45537.2|29
1728349630000|2024-10-08 01:07:10|45563.3|45543.3|45548.3|45528.3|45563.3|45543.3|45539.7|45519.7|24
1728349640000|2024-10-08 01:07:20|45547.2|45527.2|45577.2|45557.2|45577.2|45557.2|45547.2|45527.2|21
1728349650000|2024-10-08 01:07:30|45575.8|45555.8|45542.2|45522.2|45575.8|45555.8|45542.2|45522.2|18
1728349660000|2024-10-08 01:07:40|45539.7|45519.7|45528.3|45508.3|45541.1|45521.1|45522.2|45502.2|20
1728349670000|2024-10-08 01:07:50|45529.7|45509.7|45551.1|45531.1|45551.1|45531.1|45529.7|45509.7|10
1728349680000|2024-10-08 01:08:00|45553.8|45533.8|45577.2|45557.2|45582.2|45562.2|45553.8|45533.8|19
1728349690000|2024-10-08 01:08:10|45578.6|45558.6|45558.6|45538.6|45582.2|45562.2|45554.7|45534.7|23
1728349700000|2024-10-08 01:08:20|45559.7|45539.7|45557.2|45537.2|45562.2|45542.2|45552.2|45532.2|9
1728349710000|2024-10-08 01:08:30|45558.6|45538.6|45564.7|45544.7|45567.2|45547.2|45558.6|45538.6|5
1728349720000|2024-10-08 01:08:40|45567.2|45547.2|45572.2|45552.2|45574.7|45554.7|45564.7|45544.7|23
1728349730000|2024-10-08 01:08:50|45567.2|45547.2|45562.2|45542.2|45567.2|45547.2|45557.2|45537.2|15
1728349740000|2024-10-08 01:09:00|45567.4|45547.4|45607.2|45587.2|45609.7|45589.7|45567.4|45547.4|22
1728349750000|2024-10-08 01:09:10|45606.1|45586.1|45563.3|45543.3|45607.2|45587.2|45562.2|45542.2|27
1728349760000|2024-10-08 01:09:20|45560.8|45540.8|45586.1|45566.1|45587.2|45567.2|45552|45532|33
1728349770000|2024-10-08 01:09:30|45587.2|45567.2|45592.2|45572.2|45602.2|45582.2|45587|45567|10
1728349780000|2024-10-08 01:09:40|45589.5|45569.5|45612.2|45592.2|45616.1|45596.1|45587.2|45567.2|15
1728349790000|2024-10-08 01:09:50|45617.2|45597.2|45612.2|45592.2|45617.2|45597.2|45608.4|45588.4|20
1728349800000|2024-10-08 01:10:00|45607.2|45587.2|45638.4|45618.4|45638.4|45618.4|45602.2|45582.2|31
1728349810000|2024-10-08 01:10:10|45637.2|45617.2|45599.7|45579.7|45641.1|45621.1|45599.7|45579.7|21
1728349820000|2024-10-08 01:10:20|45601.1|45581.1|45602.2|45582.2|45612.2|45592.2|45593.4|45573.4|33
1728349830000|2024-10-08 01:10:30|45603.6|45583.6|45627.2|45607.2|45627.2|45607.2|45603.6|45583.6|14
1728349840000|2024-10-08 01:10:40|45624.7|45604.7|45637.2|45617.2|45637.2|45617.2|45620.9|45600.9|8
1728349850000|2024-10-08 01:10:50|45633.4|45613.4|45629.7|45609.7|45637.2|45617.2|45625.9|45605.9|42
1728349860000|2024-10-08 01:11:00|45631.1|45611.1|45632|45612|45639.5|45619.5|45626.8|45606.8|36
1728349870000|2024-10-08 01:11:10|45634.5|45614.5|45637|45617|45639.5|45619.5|45632|45612|28
1728349880000|2024-10-08 01:11:20|45633.4|45613.4|45634.7|45614.7|45637.2|45617.2|45630.9|45610.9|13
1728349890000|2024-10-08 01:11:30|45633.4|45613.4|45640.9|45620.9|45642.2|45622.2|45632.2|45612.2|12
1728349900000|2024-10-08 01:11:40|45644.5|45624.5|45655.9|45635.9|45655.9|45635.9|45640.9|45620.9|18
1728349910000|2024-10-08 01:11:50|45652.2|45632.2|45667.2|45647.2|45672.2|45652.2|45652.2|45632.2|17
1728349920000|2024-10-08 01:12:00|45664.7|45644.7|45668.4|45648.4|45669.7|45649.7|45654.7|45634.7|24
1728349930000|2024-10-08 01:12:10|45664.7|45644.7|45647.2|45627.2|45667.2|45647.2|45646.1|45626.1|16
1728349940000|2024-10-08 01:12:20|45646.1|45626.1|45671.1|45651.1|45671.1|45651.1|45643.4|45623.4|28
1728349950000|2024-10-08 01:12:30|45673.6|45653.6|45692.2|45672.2|45694.7|45674.7|45673.6|45653.6|18
1728349960000|2024-10-08 01:12:40|45691.1|45671.1|45677.2|45657.2|45692.2|45672.2|45677.2|45657.2|25
1728349970000|2024-10-08 01:12:50|45674.7|45654.7|45663.4|45643.4|45676.1|45656.1|45663.4|45643.4|13
1728349980000|2024-10-08 01:13:00|45662.2|45642.2|45637.2|45617.2|45662.2|45642.2|45637.2|45617.2|14
1728349990000|2024-10-08 01:13:10|45638.6|45618.6|45659.7|45639.7|45663.4|45643.4|45638.6|45618.6|7
1728350000000|2024-10-08 01:13:20|45661.1|45641.1|45670.9|45650.9|45676.1|45656.1|45661.1|45641.1|10
1728350010000|2024-10-08 01:13:30|45665.9|45645.9|45642.2|45622.2|45667.2|45647.2|45639.5|45619.5|26
1728350020000|2024-10-08 01:13:40|45646.1|45626.1|45662.2|45642.2|45663.6|45643.6|45645.9|45625.9|7
1728350030000|2024-10-08 01:13:50|45667.2|45647.2|45657.2|45637.2|45667.2|45647.2|45657.2|45637.2|5
1728350040000|2024-10-08 01:14:00|45655.9|45635.9|45653.4|45633.4|45657.2|45637.2|45642.2|45622.2|15
1728350050000|2024-10-08 01:14:10|45652.2|45632.2|45658.4|45638.4|45663.4|45643.4|45652.2|45632.2|4
1728350060000|2024-10-08 01:14:20|45657.2|45637.2|45644.7|45624.7|45657.2|45637.2|45642.2|45622.2|10
1728350070000|2024-10-08 01:14:30|45639.7|45619.7|45624.7|45604.7|45639.7|45619.7|45623.6|45603.6|18
1728350080000|2024-10-08 01:14:40|45622.2|45602.2|45610.9|45590.9|45626.1|45606.1|45610.9|45590.9|20
1728350090000|2024-10-08 01:14:50|45609.5|45589.5|45594.9|45574.9|45612.2|45592.2|45594.9|45574.9|13
1728350100000|2024-10-08 01:15:00|45596.1|45576.1|45579.7|45559.7|45596.1|45576.1|45569.7|45549.7|30
1728350110000|2024-10-08 01:15:10|45578.4|45558.4|45575.9|45555.9|45589.7|45569.7|45564.5|45544.5|23
1728350120000|2024-10-08 01:15:20|45573.4|45553.4|45560.9|45540.9|45577.2|45557.2|45557.2|45537.2|36
1728350130000|2024-10-08 01:15:30|45557.2|45537.2|45568.2|45548.2|45568.2|45548.2|45557.2|45537.2|34
1728350140000|2024-10-08 01:15:40|45569.5|45549.5|45554.5|45534.5|45575.9|45555.9|45554.5|45534.5|17
1728350150000|2024-10-08 01:15:50|45553.2|45533.2|45559.5|45539.5|45559.5|45539.5|45549.7|45529.7|9
1728350160000|2024-10-08 01:16:00|45562.2|45542.2|45570.9|45550.9|45575.9|45555.9|45557.2|45537.2|17
1728350170000|2024-10-08 01:16:10|45567.2|45547.2|45577.2|45557.2|45585.9|45565.9|45565.9|45545.9|22
1728350180000|2024-10-08 01:16:20|45575.9|45555.9|45568.4|45548.4|45577.2|45557.2|45568.4|45548.4|3
1728350190000|2024-10-08 01:16:30|45570.9|45550.9|45558.4|45538.4|45574.9|45554.9|45557|45537|8
1728350200000|2024-10-08 01:16:40|45559.5|45539.5|45559.5|45539.5|45565.7|45545.7|45555.9|45535.9|15
1728350210000|2024-10-08 01:16:50|45560.9|45540.9|45559.5|45539.5|45565.9|45545.9|45557|45537|8
1728350220000|2024-10-08 01:17:00|45558.4|45538.4|45563.6|45543.6|45570.9|45550.9|45555.9|45535.9|39
1728350230000|2024-10-08 01:17:10|45562.2|45542.2|45552|45532|45564.5|45544.5|45552|45532|29
1728350240000|2024-10-08 01:17:20|45550.7|45530.7|45552.2|45532.2|45552.2|45532.2|45544.5|45524.5|27
1728350250000|2024-10-08 01:17:30|45549.5|45529.5|45538.4|45518.4|45555.9|45535.9|45538.4|45518.4|27
1728350260000|2024-10-08 01:17:40|45539.5|45519.5|45550.7|45530.7|45553.2|45533.2|45539.5|45519.5|52
1728350270000|2024-10-08 01:17:50|45552|45532|45584.5|45564.5|45584.5|45564.5|45552|45532|15
1728350280000|2024-10-08 01:18:00|45587|45567|45584.5|45564.5|45599.5|45579.5|45582|45562|24
1728350290000|2024-10-08 01:18:10|45589.5|45569.5|45589.5|45569.5|45593.4|45573.4|45589.5|45569.5|6
1728350300000|2024-10-08 01:18:20|45584.5|45564.5|45569.5|45549.5|45584.5|45564.5|45569.5|45549.5|11
1728350310000|2024-10-08 01:18:30|45568.4|45548.4|45567|45547|45570.9|45550.9|45567|45547|3
1728350320000|2024-10-08 01:18:40|45568.4|45548.4|45599.5|45579.5|45599.5|45579.5|45568.4|45548.4|16
1728350330000|2024-10-08 01:18:50|45597.2|45577.2|45594.5|45574.5|45602.2|45582.2|45594.5|45574.5|9
1728350340000|2024-10-08 01:19:00|45595.9|45575.9|45602|45582|45604.5|45584.5|45595.9|45575.9|9
1728350350000|2024-10-08 01:19:10|45603.2|45583.2|45604.5|45584.5|45612.2|45592.2|45603.2|45583.2|11
1728350360000|2024-10-08 01:19:20|45600.7|45580.7|45604.5|45584.5|45604.5|45584.5|45599.5|45579.5|18
1728350370000|2024-10-08 01:19:30|45607.2|45587.2|45610.9|45590.9|45610.9|45590.9|45604.5|45584.5|14
1728350380000|2024-10-08 01:19:40|45612|45592|45612|45592|45614.5|45594.5|45610.7|45590.7|26
1728350390000|2024-10-08 01:19:50|45613.2|45593.2|45609.5|45589.5|45613.2|45593.2|45604.5|45584.5|23
1728350400000|2024-10-08 01:20:00|45610.7|45590.7|45599.5|45579.5|45615.7|45595.7|45599.5|45579.5|9
1728350410000|2024-10-08 01:20:10|45598.2|45578.2|45620.7|45600.7|45622|45602|45595.7|45575.7|26
1728350420000|2024-10-08 01:20:20|45619.3|45599.3|45622|45602|45622|45602|45615.7|45595.7|3
1728350430000|2024-10-08 01:20:30|45620.7|45600.7|45617|45597|45620.7|45600.7|45610.7|45590.7|6
1728350440000|2024-10-08 01:20:40|45619.5|45599.5|45647|45627|45647|45627|45619.5|45599.5|33
1728350450000|2024-10-08 01:20:50|45648.4|45628.4|45657|45637|45659.5|45639.5|45648.4|45628.4|8
1728350460000|2024-10-08 01:21:00|45662|45642|45658.4|45638.4|45663.4|45643.4|45643.4|45623.4|16
1728350470000|2024-10-08 01:21:10|45657|45637|45660.7|45640.7|45660.7|45640.7|45643.2|45623.2|11
1728350480000|2024-10-08 01:21:20|45661.8|45641.8|45675.7|45655.7|45675.7|45655.7|45661.8|45641.8|10
1728350490000|2024-10-08 01:21:30|45674.5|45654.5|45677|45657|45678.2|45658.2|45674.5|45654.5|9
1728350500000|2024-10-08 01:21:40|45679.5|45659.5|45677|45657|45679.5|45659.5|45673.2|45653.2|15
1728350510000|2024-10-08 01:21:50|45678.2|45658.2|45695.7|45675.7|45695.7|45675.7|45678.2|45658.2|10
1728350520000|2024-10-08 01:22:00|45696.8|45676.8|45713.2|45693.2|45715.7|45695.7|45695.7|45675.7|31
1728350530000|2024-10-08 01:22:10|45715.7|45695.7|45711.8|45691.8|45717|45697|45710.7|45690.7|9
1728350540000|2024-10-08 01:22:20|45713|45693|45728|45708|45728|45708|45710.5|45690.5|15
1728350550000|2024-10-08 01:22:30|45729.1|45709.1|45733|45713|45738|45718|45728|45708|19
1728350560000|2024-10-08 01:22:40|45734.3|45714.3|45736.8|45716.8|45740.5|45720.5|45734.3|45714.3|23
1728350570000|2024-10-08 01:22:50|45733|45713|45735.5|45715.5|45739.1|45719.1|45733|45713|8
1728350580000|2024-10-08 01:23:00|45738|45718|45746.8|45726.8|45746.8|45726.8|45729.1|45709.1|28
1728350590000|2024-10-08 01:23:10|45748.2|45728.2|45729.3|45709.3|45753|45733|45729.3|45709.3|14
1728350600000|2024-10-08 01:23:20|45728|45708|45721.8|45701.8|45728|45708|45716.6|45696.6|6
1728350610000|2024-10-08 01:23:30|45723.2|45703.2|45744.3|45724.3|45746.8|45726.8|45723.2|45703.2|7
1728350620000|2024-10-08 01:23:40|45746.8|45726.8|45748|45728|45748|45728|45743|45723|5
1728350630000|2024-10-08 01:23:50|45751.8|45731.8|45743|45723|45753|45733|45734.3|45714.3|9
1728350640000|2024-10-08 01:24:00|45740.3|45720.3|45758|45738|45759.3|45739.3|45734.1|45714.1|13
1728350650000|2024-10-08 01:24:10|45760.7|45740.7|45761.8|45741.8|45763|45743|45758|45738|8
1728350660000|2024-10-08 01:24:20|45758|45738|45751.6|45731.6|45761.8|45741.8|45751.6|45731.6|8
1728350670000|2024-10-08 01:24:30|45750.5|45730.5|45768|45748|45768|45748|45750.5|45730.5|2
1728350680000|2024-10-08 01:24:40|45769.3|45749.3|45768|45748|45770.7|45750.7|45766.8|45746.8|5
1728350690000|2024-10-08 01:24:50|45766.8|45746.8|45775.5|45755.5|45775.5|45755.5|45763|45743|8
1728350700000|2024-10-08 01:25:00|45776.8|45756.8|45775.7|45755.7|45780.5|45760.5|45768|45748|9
1728350710000|2024-10-08 01:25:10|45776.8|45756.8|45782|45762|45783.2|45763.2|45773|45753|17
1728350720000|2024-10-08 01:25:20|45784.3|45764.3|45796.8|45776.8|45801.8|45781.8|45784.3|45764.3|18
1728350730000|2024-10-08 01:25:30|45800.7|45780.7|45791.8|45771.8|45800.7|45780.7|45791.8|45771.8|30
1728350740000|2024-10-08 01:25:40|45790.7|45770.7|45790.7|45770.7|45795.7|45775.7|45790.7|45770.7|6
1728350750000|2024-10-08 01:25:50|45788.2|45768.2|45796.8|45776.8|45796.8|45776.8|45787|45767|6
1728350760000|2024-10-08 01:26:00|45798|45778|45799.5|45779.5|45803.2|45783.2|45791.8|45771.8|27
1728350770000|2024-10-08 01:26:10|45800.7|45780.7|45819.5|45799.5|45820.9|45800.9|45800.7|45780.7|15
1728350780000|2024-10-08 01:26:20|45820.7|45800.7|45830.7|45810.7|45832|45812|45820.7|45800.7|4
1728350790000|2024-10-08 01:26:30|45834.5|45814.5|45825.9|45805.9|45834.5|45814.5|45820.9|45800.9|13
1728350800000|2024-10-08 01:26:40|45827|45807|45818.2|45798.2|45827|45807|45816.8|45796.8|5
1728350810000|2024-10-08 01:26:50|45819.5|45799.5|45837|45817|45837|45817|45819.5|45799.5|19
1728350820000|2024-10-08 01:27:00|45842|45822|45843.2|45823.2|45844.5|45824.5|45837|45817|37
1728350830000|2024-10-08 01:27:10|45844.5|45824.5|45836.8|45816.8|45845.7|45825.7|45836.8|45816.8|5
1728350840000|2024-10-08 01:27:20|45835.5|45815.5|45836.8|45816.8|45840.7|45820.7|45835.5|45815.5|2
1728350850000|2024-10-08 01:27:30|45835.5|45815.5|45826.8|45806.8|45835.5|45815.5|45821.8|45801.8|7
1728350860000|2024-10-08 01:27:40|45825.7|45805.7|45835.5|45815.5|45835.5|45815.5|45824.1|45804.1|5
1728350870000|2024-10-08 01:27:50|45836.8|45816.8|45831.8|45811.8|45838.2|45818.2|45831.8|45811.8|4
1728350880000|2024-10-08 01:28:00|45829.3|45809.3|45838.2|45818.2|45838.2|45818.2|45825.7|45805.7|3
1728350890000|2024-10-08 01:28:10|45839.5|45819.5|45841.8|45821.8|45851.8|45831.8|45836.8|45816.8|15
1728350900000|2024-10-08 01:28:20|45840.7|45820.7|45819.8|45799.8|45843.2|45823.2|45819.8|45799.8|8
1728350910000|2024-10-08 01:28:30|45822|45802|45822|45802|45827|45807|45820.7|45800.7|2
1728350920000|2024-10-08 01:28:40|45820.9|45800.9|45817|45797|45826.8|45806.8|45817|45797|15
1728350930000|2024-10-08 01:28:50|45819.5|45799.5|45822|45802|45822|45802|45815.7|45795.7|14
1728350940000|2024-10-08 01:29:00|45823.2|45803.2|45804.6|45784.6|45823.2|45803.2|45804.6|45784.6|3
1728350950000|2024-10-08 01:29:10|45803.4|45783.4|45788.4|45768.4|45803.4|45783.4|45788.4|45768.4|18
1728350960000|2024-10-08 01:29:20|45788.2|45768.2|45769.3|45749.3|45788.2|45768.2|45769.3|45749.3|23
1728350970000|2024-10-08 01:29:30|45768.2|45748.2|45773.2|45753.2|45779.8|45759.8|45763.2|45743.2|11
1728350980000|2024-10-08 01:29:40|45774.3|45754.3|45771.8|45751.8|45776.8|45756.8|45771.6|45751.6|4
1728350990000|2024-10-08 01:29:50|45773|45753|45759.3|45739.3|45773|45753|45756.8|45736.8|9
1728351000000|2024-10-08 01:30:00|45758|45738|45761.8|45741.8|45769.3|45749.3|45748.2|45728.2|21
1728351010000|2024-10-08 01:30:10|45763.2|45743.2|45787.1|45767.1|45789.6|45769.6|45763.2|45743.2|30
1728351020000|2024-10-08 01:30:20|45785.7|45765.7|45768.4|45748.4|45785.7|45765.7|45765.7|45745.7|24
1728351030000|2024-10-08 01:30:30|45770.7|45750.7|45766.8|45746.8|45776.8|45756.8|45766.8|45746.8|10
1728351040000|2024-10-08 01:30:40|45769.3|45749.3|45745.7|45725.7|45770.7|45750.7|45745.7|45725.7|17
1728351050000|2024-10-08 01:30:50|45744.3|45724.3|45716.8|45696.8|45744.3|45724.3|45716.8|45696.8|9
1728351060000|2024-10-08 01:31:00|45715.7|45695.7|45711.8|45691.8|45723|45703|45709.3|45689.3|26
1728351070000|2024-10-08 01:31:10|45709.3|45689.3|45698|45678|45721.8|45701.8|45698|45678|30
1728351080000|2024-10-08 01:31:20|45699.3|45679.3|45721.8|45701.8|45724.3|45704.3|45698|45678|11
1728351090000|2024-10-08 01:31:30|45720.5|45700.5|45711.8|45691.8|45721.8|45701.8|45711.8|45691.8|7
1728351100000|2024-10-08 01:31:40|45709.3|45689.3|45691.8|45671.8|45709.3|45689.3|45686.8|45666.8|7
1728351110000|2024-10-08 01:31:50|45695.7|45675.7|45714.3|45694.3|45718.4|45698.4|45695.7|45675.7|23
1728351120000|2024-10-08 01:32:00|45711.8|45691.8|45684.3|45664.3|45711.8|45691.8|45663|45643|49
1728351130000|2024-10-08 01:32:10|45685.5|45665.5|45685.5|45665.5|45688|45668|45678|45658|17
1728351140000|2024-10-08 01:32:20|45684.3|45664.3|45701.8|45681.8|45701.8|45681.8|45683|45663|13
1728351150000|2024-10-08 01:32:30|45700.7|45680.7|45688|45668|45700.7|45680.7|45686.8|45666.8|12
1728351160000|2024-10-08 01:32:40|45686.8|45666.8|45688|45668|45700.7|45680.7|45686.8|45666.8|18
1728351170000|2024-10-08 01:32:50|45685.3|45665.3|45696.8|45676.8|45701.8|45681.8|45681.8|45661.8|7
1728351180000|2024-10-08 01:33:00|45700.7|45680.7|45643.2|45623.2|45700.7|45680.7|45643|45623|22
1728351190000|2024-10-08 01:33:10|45644.3|45624.3|45624.4|45604.4|45645.5|45625.5|45616.8|45596.8|30
1728351200000|2024-10-08 01:33:20|45625.7|45605.7|45631.9|45611.9|45636.9|45616.9|45623.2|45603.2|11
1728351210000|2024-10-08 01:33:30|45633|45613|45609.4|45589.4|45634.4|45614.4|45606.9|45586.9|19
1728351220000|2024-10-08 01:33:40|45606.9|45586.9|45611.9|45591.9|45614.4|45594.4|45605.7|45585.7|10
1728351230000|2024-10-08 01:33:50|45609.4|45589.4|45583.2|45563.2|45609.4|45589.4|45576.9|45556.9|27
1728351240000|2024-10-08 01:34:00|45584.4|45564.4|45583|45563|45591.9|45571.9|45581.9|45561.9|33
1728351250000|2024-10-08 01:34:10|45581.9|45561.9|45569.4|45549.4|45581.9|45561.9|45561.9|45541.9|29
1728351260000|2024-10-08 01:34:20|45568|45548|45551.9|45531.9|45570.7|45550.7|45546.9|45526.9|39
1728351270000|2024-10-08 01:34:30|45555.7|45535.7|45539.4|45519.4|45560.7|45540.7|45539.4|45519.4|26
1728351280000|2024-10-08 01:34:40|45540.7|45520.7|45565.7|45545.7|45565.7|45545.7|45540.7|45520.7|18
1728351290000|2024-10-08 01:34:50|45564.4|45544.4|45570.7|45550.7|45573.2|45553.2|45561.9|45541.9|38
1728351300000|2024-10-08 01:35:00|45571.9|45551.9|45563.2|45543.2|45571.9|45551.9|45555.5|45535.5|16
1728351310000|2024-10-08 01:35:10|45560.7|45540.7|45556.9|45536.9|45560.7|45540.7|45550.7|45530.7|22
1728351320000|2024-10-08 01:35:20|45559.4|45539.4|45574.1|45554.1|45581.9|45561.9|45559.4|45539.4|16
1728351330000|2024-10-08 01:35:30|45573|45553|45566.9|45546.9|45576.9|45556.9|45566.9|45546.9|12
1728351340000|2024-10-08 01:35:40|45561.9|45541.9|45554.4|45534.4|45574.6|45554.6|45554.4|45534.4|10
1728351350000|2024-10-08 01:35:50|45553.2|45533.2|45558.2|45538.2|45558.2|45538.2|45553.2|45533.2|3
1728351360000|2024-10-08 01:36:00|45563.2|45543.2|45570.5|45550.5|45571.9|45551.9|45556.9|45536.9|11
1728351370000|2024-10-08 01:36:10|45566.6|45546.6|45563.2|45543.2|45576.9|45556.9|45561.9|45541.9|12
1728351380000|2024-10-08 01:36:20|45564.4|45544.4|45586.9|45566.9|45586.9|45566.9|45564.4|45544.4|11
1728351390000|2024-10-08 01:36:30|45588.2|45568.2|45594.4|45574.4|45594.4|45574.4|45585.5|45565.5|5
1728351400000|2024-10-08 01:36:40|45595.7|45575.7|45584.4|45564.4|45599.6|45579.6|45579.1|45559.1|22
1728351410000|2024-10-08 01:36:50|45583.2|45563.2|45571.9|45551.9|45583.2|45563.2|45571.9|45551.9|12
1728351420000|2024-10-08 01:37:00|45570.7|45550.7|45591.9|45571.9|45595.7|45575.7|45569.4|45549.4|5
1728351430000|2024-10-08 01:37:10|45586.9|45566.9|45574.4|45554.4|45586.9|45566.9|45574.4|45554.4|15
1728351440000|2024-10-08 01:37:20|45573|45553|45585.7|45565.7|45591.9|45571.9|45571.9|45551.9|8
1728351450000|2024-10-08 01:37:30|45588.2|45568.2|45546.9|45526.9|45589.4|45569.4|45546.9|45526.9|20
1728351460000|2024-10-08 01:37:40|45543|45523|45506.9|45486.9|45543|45523|45503|45483|20
1728351470000|2024-10-08 01:37:50|45508.2|45488.2|45526.9|45506.9|45526.9|45506.9|45504.4|45484.4|33
1728351480000|2024-10-08 01:38:00|45530.7|45510.7|45546.9|45526.9|45556.9|45536.9|45530.7|45510.7|10
1728351490000|2024-10-08 01:38:10|45544.4|45524.4|45551.9|45531.9|45551.9|45531.9|45539.4|45519.4|20
1728351500000|2024-10-08 01:38:20|45554.4|45534.4|45548|45528|45555.7|45535.7|45546.9|45526.9|25
1728351510000|2024-10-08 01:38:30|45544.4|45524.4|45566.9|45546.9|45568.2|45548.2|45544.4|45524.4|20
1728351520000|2024-10-08 01:38:40|45565.5|45545.5|45556.7|45536.7|45566.9|45546.9|45556.7|45536.7|4
1728351530000|2024-10-08 01:38:50|45554.4|45534.4|45549.4|45529.4|45556.9|45536.9|45549.4|45529.4|4
1728351540000|2024-10-08 01:39:00|45546.9|45526.9|45556.9|45536.9|45561.9|45541.9|45545.7|45525.7|15
1728351550000|2024-10-08 01:39:10|45555.7|45535.7|45513|45493|45555.7|45535.7|45513|45493|38
1728351560000|2024-10-08 01:39:20|45511.9|45491.9|45500.5|45480.5|45511.9|45491.9|45485.3|45465.3|26
1728351570000|2024-10-08 01:39:30|45501.9|45481.9|45499.4|45479.4|45506.9|45486.9|45495.7|45475.7|39
1728351580000|2024-10-08 01:39:40|45503.2|45483.2|45496.9|45476.9|45510.7|45490.7|45496.9|45476.9|7
1728351590000|2024-10-08 01:39:50|45494.4|45474.4|45498.2|45478.2|45507.1|45487.1|45489.2|45469.2|21
1728351600000|2024-10-08 01:40:00|45495.5|45475.5|45495.7|45475.7|45508.2|45488.2|45493.2|45473.2|19
1728351610000|2024-10-08 01:40:10|45491.9|45471.9|45501.9|45481.9|45506.9|45486.9|45481.9|45461.9|39
1728351620000|2024-10-08 01:40:20|45500.5|45480.5|45514.6|45494.6|45514.6|45494.6|45496.9|45476.9|19
1728351630000|2024-10-08 01:40:30|45514.4|45494.4|45526.9|45506.9|45526.9|45506.9|45514.4|45494.4|16
1728351640000|2024-10-08 01:40:40|45525.5|45505.5|45515.7|45495.7|45525.5|45505.5|45515.7|45495.7|17
1728351650000|2024-10-08 01:40:50|45514.4|45494.4|45516.9|45496.9|45516.9|45496.9|45504.4|45484.4|30
1728351660000|2024-10-08 01:41:00|45521.9|45501.9|45526.9|45506.9|45534.2|45514.2|45518|45498|18
1728351670000|2024-10-08 01:41:10|45524.2|45504.2|45506.9|45486.9|45526.9|45506.9|45504.2|45484.2|14
1728351680000|2024-10-08 01:41:20|45509.2|45489.2|45534.2|45514.2|45536.9|45516.9|45509.2|45489.2|9
1728351690000|2024-10-08 01:41:30|45531.7|45511.7|45541.9|45521.9|45546.9|45526.9|45530.5|45510.5|9
1728351700000|2024-10-08 01:41:40|45543|45523|45538|45518|45544.4|45524.4|45538|45518|10
1728351710000|2024-10-08 01:41:50|45539.4|45519.4|45541.9|45521.9|45543|45523|45538|45518|4
1728351720000|2024-10-08 01:42:00|45544.4|45524.4|45530.5|45510.5|45553|45533|45530.5|45510.5|12
1728351730000|2024-10-08 01:42:10|45529.2|45509.2|45500.3|45480.3|45530.5|45510.5|45500.3|45480.3|19
1728351740000|2024-10-08 01:42:20|45499.2|45479.2|45492.8|45472.8|45500.5|45480.5|45492.8|45472.8|20
1728351750000|2024-10-08 01:42:30|45495.3|45475.3|45491.7|45471.7|45495.3|45475.3|45491.7|45471.7|7
1728351760000|2024-10-08 01:42:40|45494.2|45474.2|45466.7|45446.7|45495.5|45475.5|45465.3|45445.3|43
1728351770000|2024-10-08 01:42:50|45469.2|45449.2|45476.7|45456.7|45476.7|45456.7|45464.2|45444.2|31
1728351780000|2024-10-08 01:43:00|45481.7|45461.7|45465.3|45445.3|45485.5|45465.5|45465.3|45445.3|24
1728351790000|2024-10-08 01:43:10|45464.2|45444.2|45460.3|45440.3|45466.7|45446.7|45454.2|45434.2|26
1728351800000|2024-10-08 01:43:20|45455.3|45435.3|45470.3|45450.3|45470.3|45450.3|45451.5|45431.5|17
1728351810000|2024-10-08 01:43:30|45471.5|45451.5|45470.3|45450.3|45474|45454|45467.8|45447.8|5
1728351820000|2024-10-08 01:43:40|45471.7|45451.7|45461.7|45441.7|45472.8|45452.8|45456.7|45436.7|17
1728351830000|2024-10-08 01:43:50|45460.3|45440.3|45463|45443|45463|45443|45446.7|45426.7|30
1728351840000|2024-10-08 01:44:00|45464.4|45444.4|45459.2|45439.2|45468|45448|45459|45439|11
1728351850000|2024-10-08 01:44:10|45461.9|45441.9|45447.8|45427.8|45463|45443|45445.3|45425.3|8
1728351860000|2024-10-08 01:44:20|45448|45428|45454.2|45434.2|45455.5|45435.5|45444.2|45424.2|6
1728351870000|2024-10-08 01:44:30|45455.5|45435.5|45464.2|45444.2|45475.3|45455.3|45455.3|45435.3|12
1728351880000|2024-10-08 01:44:40|45462.8|45442.8|45474.2|45454.2|45474.2|45454.2|45462.8|45442.8|13
1728351890000|2024-10-08 01:44:50|45476.9|45456.9|45481.7|45461.7|45486.7|45466.7|45474.2|45454.2|7
1728351900000|2024-10-08 01:45:00|45484.2|45464.2|45491.7|45471.7|45494.4|45474.4|45474.2|45454.2|21
1728351910000|2024-10-08 01:45:10|45490.5|45470.5|45469.2|45449.2|45490.5|45470.5|45465.3|45445.3|8
1728351920000|2024-10-08 01:45:20|45466.7|45446.7|45460.5|45440.5|45466.7|45446.7|45460.3|45440.3|6
1728351930000|2024-10-08 01:45:30|45459.2|45439.2|45468|45448|45469.2|45449.2|45459.2|45439.2|9
1728351940000|2024-10-08 01:45:40|45466.7|45446.7|45461.7|45441.7|45466.7|45446.7|45455.3|45435.3|7
1728351950000|2024-10-08 01:45:50|45464.2|45444.2|45469.2|45449.2|45470.5|45450.5|45461.7|45441.7|7
1728351960000|2024-10-08 01:46:00|45467.8|45447.8|45449.2|45429.2|45471.7|45451.7|45447.8|45427.8|33
1728351970000|2024-10-08 01:46:10|45447.8|45427.8|45430.3|45410.3|45449.2|45429.2|45425.3|45405.3|49
1728351980000|2024-10-08 01:46:20|45426.7|45406.7|45436.5|45416.5|45442.8|45422.8|45425.3|45405.3|27
1728351990000|2024-10-08 01:46:30|45437.8|45417.8|45455.3|45435.3|45455.3|45435.3|45435.1|45415.1|24
1728352000000|2024-10-08 01:46:40|45460.3|45440.3|45480.3|45460.3|45484.2|45464.2|45460.3|45440.3|18
1728352010000|2024-10-08 01:46:50|45480.5|45460.5|45485.3|45465.3|45486.7|45466.7|45480.3|45460.3|7
1728352020000|2024-10-08 01:47:00|45484|45464|45484.2|45464.2|45495.3|45475.3|45482.8|45462.8|10
1728352030000|2024-10-08 01:47:10|45482.8|45462.8|45484.2|45464.2|45484.2|45464.2|45475.3|45455.3|15
1728352040000|2024-10-08 01:47:20|45486.7|45466.7|45509|45489|45510.3|45490.3|45486.7|45466.7|23
1728352050000|2024-10-08 01:47:30|45510.3|45490.3|45526.7|45506.7|45526.7|45506.7|45510.3|45490.3|22
1728352060000|2024-10-08 01:47:40|45530.3|45510.3|45534.2|45514.2|45534.2|45514.2|45527.8|45507.8|14
1728352070000|2024-10-08 01:47:50|45531.7|45511.7|45536.7|45516.7|45536.7|45516.7|45531.7|45511.7|10
1728352080000|2024-10-08 01:48:00|45538|45518|45539.2|45519.2|45540.5|45520.5|45536.7|45516.7|29
1728352090000|2024-10-08 01:48:10|45536.7|45516.7|45554.2|45534.2|45554.2|45534.2|45535.3|45515.3|8
1728352100000|2024-10-08 01:48:20|45551.5|45531.5|45563|45543|45563|45543|45551.5|45531.5|17
1728352110000|2024-10-08 01:48:30|45560.3|45540.3|45561.7|45541.7|45565.5|45545.5|45558|45538|3
1728352120000|2024-10-08 01:48:40|45564.2|45544.2|45554.2|45534.2|45564.2|45544.2|45554.2|45534.2|11
1728352130000|2024-10-08 01:48:50|45551.7|45531.7|45546.7|45526.7|45551.7|45531.7|45546.7|45526.7|41
1728352140000|2024-10-08 01:49:00|45545.3|45525.3|45547.8|45527.8|45550.3|45530.3|45541.5|45521.5|20
1728352150000|2024-10-08 01:49:10|45549|45529|45555.3|45535.3|45561.7|45541.7|45549|45529|17
1728352160000|2024-10-08 01:49:20|45554.2|45534.2|45574.2|45554.2|45574.2|45554.2|45553|45533|7
1728352170000|2024-10-08 01:49:30|45573|45553|45578|45558|45579.2|45559.2|45567.8|45547.8|16
1728352180000|2024-10-08 01:49:40|45579.2|45559.2|45576.7|45556.7|45579.2|45559.2|45575.5|45555.5|0
1728352190000|2024-10-08 01:49:50|45579.2|45559.2|45581.7|45561.7|45581.7|45561.7|45570.3|45550.3|10
1728352200000|2024-10-08 01:50:00|45590.5|45570.5|45604.2|45584.2|45604.2|45584.2|45590.5|45570.5|13
1728352210000|2024-10-08 01:50:10|45599.2|45579.2|45606.7|45586.7|45608|45588|45598|45578|11
1728352220000|2024-10-08 01:50:20|45608|45588|45593|45573|45608|45588|45591.9|45571.9|8
1728352230000|2024-10-08 01:50:30|45591.7|45571.7|45588|45568|45591.7|45571.7|45579.2|45559.2|11
1728352240000|2024-10-08 01:50:40|45589.2|45569.2|45591.7|45571.7|45591.7|45571.7|45586.7|45566.7|13
1728352250000|2024-10-08 01:50:50|45592.8|45572.8|45590.5|45570.5|45596.7|45576.7|45590.5|45570.5|4
1728352260000|2024-10-08 01:51:00|45589.4|45569.4|45586.7|45566.7|45591.9|45571.9|45585.3|45565.3|8
1728352270000|2024-10-08 01:51:10|45584.2|45564.2|45588|45568|45588|45568|45580.5|45560.5|27
1728352280000|2024-10-08 01:51:20|45586.7|45566.7|45594|45574|45594|45574|45584.2|45564.2|10
1728352290000|2024-10-08 01:51:30|45601.7|45581.7|45603|45583|45605.5|45585.5|45600.3|45580.3|9
1728352300000|2024-10-08 01:51:40|45599.2|45579.2|45604.2|45584.2|45606.7|45586.7|45599.2|45579.2|4
1728352310000|2024-10-08 01:51:50|45603|45583|45604.2|45584.2|45608.1|45588.1|45601.5|45581.5|2
1728352320000|2024-10-08 01:52:00|45603.1|45583.1|45605.6|45585.6|45606.9|45586.9|45601.7|45581.7|6
1728352330000|2024-10-08 01:52:10|45606.7|45586.7|45586.7|45566.7|45608.1|45588.1|45586.7|45566.7|27
1728352340000|2024-10-08 01:52:20|45585.6|45565.6|45581.7|45561.7|45586.7|45566.7|45577.8|45557.8|13
1728352350000|2024-10-08 01:52:30|45579.2|45559.2|45598.1|45578.1|45599.4|45579.4|45578.1|45558.1|2
1728352360000|2024-10-08 01:52:40|45596.7|45576.7|45590.3|45570.3|45597.8|45577.8|45590.3|45570.3|4
1728352370000|2024-10-08 01:52:50|45591.7|45571.7|45603.1|45583.1|45603.1|45583.1|45589.2|45569.2|4
1728352380000|2024-10-08 01:53:00|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|45600.3|45580.3|2
1728352390000|2024-10-08 01:53:10|45599.2|45579.2|45600.6|45580.6|45602.8|45582.8|45597.8|45577.8|6
1728352400000|2024-10-08 01:53:20|45599.2|45579.2|45606.7|45586.7|45606.7|45586.7|45596.7|45576.7|5
1728352410000|2024-10-08 01:53:30|45607.8|45587.8|45613.1|45593.1|45615.6|45595.6|45607.8|45587.8|9
1728352420000|2024-10-08 01:53:40|45611.7|45591.7|45609.2|45589.2|45614.2|45594.2|45605.3|45585.3|5
1728352430000|2024-10-08 01:53:50|45610.3|45590.3|45600.3|45580.3|45614.2|45594.2|45600.3|45580.3|4
1728352440000|2024-10-08 01:54:00|45599.2|45579.2|45596.7|45576.7|45599.2|45579.2|45594.2|45574.2|11
1728352450000|2024-10-08 01:54:10|45598.1|45578.1|45612.8|45592.8|45620.6|45600.6|45598.1|45578.1|9
1728352460000|2024-10-08 01:54:20|45614.2|45594.2|45606.7|45586.7|45614.2|45594.2|45606.7|45586.7|3
1728352470000|2024-10-08 01:54:30|45604.2|45584.2|45613.1|45593.1|45613.1|45593.1|45601.7|45581.7|1
1728352480000|2024-10-08 01:54:40|45611.7|45591.7|45608.1|45588.1|45613.1|45593.1|45604.2|45584.2|3
1728352490000|2024-10-08 01:54:50|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|45604.2|45584.2|4
1728352500000|2024-10-08 01:55:00|45613.1|45593.1|45622.8|45602.8|45631.9|45611.9|45609.2|45589.2|12
1728352510000|2024-10-08 01:55:10|45621.7|45601.7|45619.4|45599.4|45622.8|45602.8|45614.2|45594.2|2
1728352520000|2024-10-08 01:55:20|45621.9|45601.9|45614.2|45594.2|45624.2|45604.2|45614.2|45594.2|8
1728352530000|2024-10-08 01:55:30|45612.8|45592.8|45614.2|45594.2|45619.4|45599.4|45609.2|45589.2|10
1728352540000|2024-10-08 01:55:40|45610.6|45590.6|45600.6|45580.6|45611.7|45591.7|45599.2|45579.2|58
1728352550000|2024-10-08 01:55:50|45599.2|45579.2|45589.2|45569.2|45599.2|45579.2|45585.3|45565.3|25
1728352560000|2024-10-08 01:56:00|45587.9|45567.9|45586.7|45566.7|45589.2|45569.2|45586.7|45566.7|21
1728352570000|2024-10-08 01:56:10|45585.4|45565.4|45591.7|45571.7|45591.7|45571.7|45585.4|45565.4|14
1728352580000|2024-10-08 01:56:20|45598.1|45578.1|45594.2|45574.2|45604.2|45584.2|45591.7|45571.7|8
1728352590000|2024-10-08 01:56:30|45593.1|45573.1|45593.1|45573.1|45596.9|45576.9|45591.7|45571.7|11
1728352600000|2024-10-08 01:56:40|45591.7|45571.7|45596.7|45576.7|45597.9|45577.9|45587.9|45567.9|37
1728352610000|2024-10-08 01:56:50|45598.1|45578.1|45581.5|45561.5|45601.7|45581.7|45581.5|45561.5|30
1728352620000|2024-10-08 01:57:00|45579.2|45559.2|45594.2|45574.2|45597.9|45577.9|45579.2|45559.2|26
1728352630000|2024-10-08 01:57:10|45595.4|45575.4|45605.4|45585.4|45606.7|45586.7|45595.4|45575.4|12
1728352640000|2024-10-08 01:57:20|45601.5|45581.5|45595.4|45575.4|45601.5|45581.5|45591.7|45571.7|16
1728352650000|2024-10-08 01:57:30|45594|45574|45601.5|45581.5|45605.4|45585.4|45591.5|45571.5|59
1728352660000|2024-10-08 01:57:40|45600.4|45580.4|45584|45564|45600.4|45580.4|45582.9|45562.9|38
1728352670000|2024-10-08 01:57:50|45582.6|45562.6|45580.1|45560.1|45582.6|45562.6|45580.1|45560.1|4
1728352680000|2024-10-08 01:58:00|45581.5|45561.5|45590.4|45570.4|45590.4|45570.4|45581.5|45561.5|10
1728352690000|2024-10-08 01:58:10|45591.5|45571.5|45582.6|45562.6|45595.4|45575.4|45582.6|45562.6|5
1728352700000|2024-10-08 01:58:20|45581.5|45561.5|45582.9|45562.9|45584.2|45564.2|45575.4|45555.4|3
1728352710000|2024-10-08 01:58:30|45580.4|45560.4|45584.2|45564.2|45585.4|45565.4|45579|45559|3
1728352720000|2024-10-08 01:58:40|45584|45564|45572.9|45552.9|45585.4|45565.4|45572.9|45552.9|4
1728352730000|2024-10-08 01:58:50|45570.4|45550.4|45550.4|45530.4|45570.4|45550.4|45550.4|45530.4|10
1728352740000|2024-10-08 01:59:00|45549.2|45529.2|45545.4|45525.4|45549.2|45529.2|45540.4|45520.4|11
1728352750000|2024-10-08 01:59:10|45542.9|45522.9|45549|45529|45550.4|45530.4|45541.5|45521.5|3
1728352760000|2024-10-08 01:59:20|45550.4|45530.4|45559|45539|45559|45539|45550.4|45530.4|7
1728352770000|2024-10-08 01:59:30|45557.6|45537.6|45554|45534|45557.9|45537.9|45551.7|45531.7|8
1728352780000|2024-10-08 01:59:40|45552.9|45532.9|45564|45544|45564|45544|45551.5|45531.5|27
1728352790000|2024-10-08 01:59:50|45565.4|45545.4|45560.4|45540.4|45565.4|45545.4|45557.9|45537.9|7
1728352800000|2024-10-08 02:00:00|45557.7|45537.7|45569|45549|45569|45549|45547.7|45527.7|22
1728352810000|2024-10-08 02:00:10|45566.5|45546.5|45565.4|45545.4|45566.5|45546.5|45557.9|45537.9|2
1728352820000|2024-10-08 02:00:20|45566.7|45546.7|45564|45544|45574|45554|45564|45544|4
1728352830000|2024-10-08 02:00:30|45565.4|45545.4|45562.9|45542.9|45565.4|45545.4|45557.9|45537.9|2
1728352840000|2024-10-08 02:00:40|45561.5|45541.5|45551.7|45531.7|45561.5|45541.5|45551.7|45531.7|3
1728352850000|2024-10-08 02:00:50|45550.4|45530.4|45557.9|45537.9|45557.9|45537.9|45545.2|45525.2|16
1728352860000|2024-10-08 02:01:00|45559|45539|45561.7|45541.7|45564|45544|45556.5|45536.5|5
1728352870000|2024-10-08 02:01:10|45560.4|45540.4|45532.7|45512.7|45561.7|45541.7|45532.7|45512.7|6
1728352880000|2024-10-08 02:01:20|45531.3|45511.3|45520.4|45500.4|45531.3|45511.3|45514.2|45494.2|5
1728352890000|2024-10-08 02:01:30|45521.7|45501.7|45532.9|45512.9|45534.2|45514.2|45520.4|45500.4|1
1728352900000|2024-10-08 02:01:40|45531.5|45511.5|45535.4|45515.4|45539.2|45519.2|45531.5|45511.5|4
1728352910000|2024-10-08 02:01:50|45536.7|45516.7|45539|45519|45542.9|45522.9|45536.5|45516.5|6
1728352920000|2024-10-08 02:02:00|45540.4|45520.4|45520.2|45500.2|45540.4|45520.4|45520.2|45500.2|4
1728352930000|2024-10-08 02:02:10|45517.7|45497.7|45521.7|45501.7|45524.2|45504.2|45514|45494|17
1728352940000|2024-10-08 02:02:20|45524|45504|45521.5|45501.5|45530.4|45510.4|45521.5|45501.5|4
1728352950000|2024-10-08 02:02:30|45522.9|45502.9|45522.7|45502.7|45526.5|45506.5|45521.5|45501.5|5
1728352960000|2024-10-08 02:02:40|45521.5|45501.5|45530.4|45510.4|45532.9|45512.9|45521.5|45501.5|16
1728352970000|2024-10-08 02:02:50|45529|45509|45531.5|45511.5|45534|45514|45525.4|45505.4|2
1728352980000|2024-10-08 02:03:00|45530.4|45510.4|45527.7|45507.7|45535.4|45515.4|45527.7|45507.7|3
1728352990000|2024-10-08 02:03:10|45531.5|45511.5|45525.4|45505.4|45531.5|45511.5|45521.5|45501.5|3
1728353000000|2024-10-08 02:03:20|45524|45504|45517.9|45497.9|45525.4|45505.4|45517.9|45497.9|6
1728353010000|2024-10-08 02:03:30|45519|45499|45506.5|45486.5|45519|45499|45505.4|45485.4|16
1728353020000|2024-10-08 02:03:40|45505.4|45485.4|45490.4|45470.4|45510.4|45490.4|45482.9|45462.9|40
1728353030000|2024-10-08 02:03:50|45487.9|45467.9|45481.5|45461.5|45489|45469|45476.5|45456.5|15
1728353040000|2024-10-08 02:04:00|45485.4|45465.4|45484|45464|45494|45474|45484|45464|25
1728353050000|2024-10-08 02:04:10|45482.9|45462.9|45476.5|45456.5|45484|45464|45476.5|45456.5|21
1728353060000|2024-10-08 02:04:20|45477.9|45457.9|45456.5|45436.5|45485.2|45465.2|45452.7|45432.7|40
1728353070000|2024-10-08 02:04:30|45457.9|45437.9|45444|45424|45459|45439|45435.2|45415.2|50
1728353080000|2024-10-08 02:04:40|45442.7|45422.7|45435.4|45415.4|45442.7|45422.7|45426.5|45406.5|17
1728353090000|2024-10-08 02:04:50|45434|45414|45421.5|45401.5|45434|45414|45421.5|45401.5|25
1728353100000|2024-10-08 02:05:00|45417.7|45397.7|45400.2|45380.2|45417.9|45397.9|45400.2|45380.2|54
1728353110000|2024-10-08 02:05:10|45392.7|45372.7|45369|45349|45395.4|45375.4|45356.5|45336.5|78
1728353120000|2024-10-08 02:05:20|45371.5|45351.5|45377.7|45357.7|45384|45364|45371.5|45351.5|13
1728353130000|2024-10-08 02:05:30|45376.3|45356.3|45376.7|45356.7|45376.7|45356.7|45367.7|45347.7|26
1728353140000|2024-10-08 02:05:40|45379.2|45359.2|45371.7|45351.7|45380.4|45360.4|45371.7|45351.7|44
1728353150000|2024-10-08 02:05:50|45373.1|45353.1|45364.2|45344.2|45375.6|45355.6|45364.2|45344.2|59
1728353160000|2024-10-08 02:06:00|45363.1|45343.1|45356.7|45336.7|45366.7|45346.7|45329|45309|142
1728353170000|2024-10-08 02:06:10|45357.9|45337.9|45356.5|45336.5|45360.4|45340.4|45351.7|45331.7|32
1728353180000|2024-10-08 02:06:20|45355.4|45335.4|45365.4|45345.4|45368.1|45348.1|45355.4|45335.4|38
1728353190000|2024-10-08 02:06:30|45361.5|45341.5|45340.4|45320.4|45361.5|45341.5|45334|45314|34
1728353200000|2024-10-08 02:06:40|45341.7|45321.7|45306.3|45286.3|45345.4|45325.4|45306.3|45286.3|69
1728353210000|2024-10-08 02:06:50|45307.7|45287.7|45319|45299|45319|45299|45302.7|45282.7|37
1728353220000|2024-10-08 02:07:00|45321.5|45301.5|45302.7|45282.7|45327.9|45307.9|45302.7|45282.7|17
1728353230000|2024-10-08 02:07:10|45298.8|45278.8|45297.7|45277.7|45306.3|45286.3|45297.7|45277.7|43
1728353240000|2024-10-08 02:07:20|45300.2|45280.2|45298.8|45278.8|45313.8|45293.8|45295|45275|48
1728353250000|2024-10-08 02:07:30|45295|45275|45297.5|45277.5|45305|45285|45295|45275|10
1728353260000|2024-10-08 02:07:40|45300|45280|45330|45310|45332.7|45312.7|45300|45280|20
1728353270000|2024-10-08 02:07:50|45325|45305|45302.7|45282.7|45325|45305|45302.7|45282.7|20
1728353280000|2024-10-08 02:08:00|45304|45284|45290.2|45270.2|45304|45284|45290.2|45270.2|31
1728353290000|2024-10-08 02:08:10|45292.7|45272.7|45276.5|45256.5|45292.7|45272.7|45266.5|45246.5|85
1728353300000|2024-10-08 02:08:20|45277.9|45257.9|45297.7|45277.7|45297.7|45277.7|45276.5|45256.5|11
1728353310000|2024-10-08 02:08:30|45294|45274|45291.5|45271.5|45294|45274|45291.5|45271.5|6
1728353320000|2024-10-08 02:08:40|45290.4|45270.4|45291.5|45271.5|45299|45279|45284|45264|29
1728353330000|2024-10-08 02:08:50|45290.2|45270.2|45297.7|45277.7|45297.7|45277.7|45282.7|45262.7|28
1728353340000|2024-10-08 02:09:00|45293.8|45273.8|45296.5|45276.5|45309|45289|45290.2|45270.2|46
1728353350000|2024-10-08 02:09:10|45297.7|45277.7|45294|45274|45302.7|45282.7|45294|45274|13
1728353360000|2024-10-08 02:09:20|45295.4|45275.4|45289|45269|45297.7|45277.7|45287.7|45267.7|3
1728353370000|2024-10-08 02:09:30|45287.9|45267.9|45307.9|45287.9|45307.9|45287.9|45285.4|45265.4|14
1728353380000|2024-10-08 02:09:40|45309|45289|45319|45299|45319|45299|45305.4|45285.4|9
1728353390000|2024-10-08 02:09:50|45320.4|45300.4|45345.6|45325.6|45345.6|45325.6|45320.4|45300.4|24
1728353400000|2024-10-08 02:10:00|45346.7|45326.7|45335.4|45315.4|45353.1|45333.1|45334.2|45314.2|18
1728353410000|2024-10-08 02:10:10|45334|45314|45317.9|45297.9|45334|45314|45317.9|45297.9|10
1728353420000|2024-10-08 02:10:20|45321.5|45301.5|45317.7|45297.7|45327.9|45307.9|45317.7|45297.7|6
1728353430000|2024-10-08 02:10:30|45319|45299|45322.7|45302.7|45330.6|45310.6|45315.4|45295.4|22
1728353440000|2024-10-08 02:10:40|45315.4|45295.4|45312.9|45292.9|45315.4|45295.4|45307.9|45287.9|11
1728353450000|2024-10-08 02:10:50|45314.3|45294.3|45311.5|45291.5|45314.3|45294.3|45306.5|45286.5|14
1728353460000|2024-10-08 02:11:00|45307.9|45287.9|45301.5|45281.5|45311.5|45291.5|45300.4|45280.4|27
1728353470000|2024-10-08 02:11:10|45300.4|45280.4|45291.8|45271.8|45300.4|45280.4|45291.8|45271.8|39
1728353480000|2024-10-08 02:11:20|45289.3|45269.3|45289.3|45269.3|45291.5|45271.5|45281.8|45261.8|19
1728353490000|2024-10-08 02:11:30|45290.4|45270.4|45292.9|45272.9|45294.3|45274.3|45290.4|45270.4|11
1728353500000|2024-10-08 02:11:40|45294|45274|45294|45274|45299|45279|45294|45274|5
1728353510000|2024-10-08 02:11:50|45292.7|45272.7|45274|45254|45292.7|45272.7|45254|45234|89
1728353520000|2024-10-08 02:12:00|45272.9|45252.9|45266.5|45246.5|45277.7|45257.7|45262.7|45242.7|47
1728353530000|2024-10-08 02:12:10|45257.7|45237.7|45256.5|45236.5|45257.7|45237.7|45237.7|45217.7|70
1728353540000|2024-10-08 02:12:20|45257.7|45237.7|45269|45249|45269|45249|45257.7|45237.7|22
1728353550000|2024-10-08 02:12:30|45266.5|45246.5|45280.4|45260.4|45281.5|45261.5|45266.5|45246.5|22
1728353560000|2024-10-08 02:12:40|45279|45259|45276.5|45256.5|45286.5|45266.5|45271.5|45251.5|41
1728353570000|2024-10-08 02:12:50|45277.7|45257.7|45286.5|45266.5|45287.9|45267.9|45277.7|45257.7|11
1728353580000|2024-10-08 02:13:00|45285.4|45265.4|45292.9|45272.9|45292.9|45272.9|45282.9|45262.9|13
1728353590000|2024-10-08 02:13:10|45294|45274|45292.7|45272.7|45294|45274|45286.5|45266.5|14
1728353600000|2024-10-08 02:13:20|45291.5|45271.5|45300.4|45280.4|45300.4|45280.4|45291.5|45271.5|13
1728353610000|2024-10-08 02:13:30|45299|45279|45301.5|45281.5|45301.5|45281.5|45299|45279|17
1728353620000|2024-10-08 02:13:40|45302.7|45282.7|45300.2|45280.2|45304|45284|45299|45279|19
1728353630000|2024-10-08 02:13:50|45302.7|45282.7|45296.3|45276.3|45304|45284|45292.7|45272.7|19
1728353640000|2024-10-08 02:14:00|45294|45274|45282.7|45262.7|45297.7|45277.7|45280.2|45260.2|11
1728353650000|2024-10-08 02:14:10|45284.1|45264.1|45276.6|45256.6|45284.1|45264.1|45264.1|45244.1|16
1728353660000|2024-10-08 02:14:20|45272.7|45252.7|45249.1|45229.1|45276.3|45256.3|45249.1|45229.1|34
1728353670000|2024-10-08 02:14:30|45247.7|45227.7|45226.3|45206.3|45247.7|45227.7|45224.1|45204.1|40
1728353680000|2024-10-08 02:14:40|45227.7|45207.7|45223.8|45203.8|45232.7|45212.7|45222.7|45202.7|17
1728353690000|2024-10-08 02:14:50|45220.2|45200.2|45148.8|45128.8|45220.2|45200.2|45136.3|45116.3|75
1728353700000|2024-10-08 02:15:00|45147.7|45127.7|45127.7|45107.7|45147.7|45127.7|45121.3|45101.3|106
1728353710000|2024-10-08 02:15:10|45126.3|45106.3|45125.2|45105.2|45133.8|45113.8|45123.8|45103.8|31
1728353720000|2024-10-08 02:15:20|45122.5|45102.5|45117.7|45097.7|45122.5|45102.5|45112.5|45092.5|30
1728353730000|2024-10-08 02:15:30|45116.3|45096.3|45101.3|45081.3|45116.3|45096.3|45090|45070|44
1728353740000|2024-10-08 02:15:40|45098.8|45078.8|45157.7|45137.7|45157.7|45137.7|45098.8|45078.8|55
1728353750000|2024-10-08 02:15:50|45154.1|45134.1|45170.2|45150.2|45170.2|45150.2|45152.7|45132.7|20
1728353760000|2024-10-08 02:16:00|45169.1|45149.1|45149.1|45129.1|45169.1|45149.1|45140|45120|57
1728353770000|2024-10-08 02:16:10|45151.6|45131.6|45155.2|45135.2|45155.2|45135.2|45139.1|45119.1|32
1728353780000|2024-10-08 02:16:20|45165.4|45145.4|45178.8|45158.8|45178.8|45158.8|45162.7|45142.7|34
1728353790000|2024-10-08 02:16:30|45177.7|45157.7|45207.5|45187.5|45210|45190|45177.7|45157.7|70
1728353800000|2024-10-08 02:16:40|45200|45180|45150|45130|45200|45180|45147.5|45127.5|56
1728353810000|2024-10-08 02:16:50|45146.1|45126.1|45125|45105|45148.8|45128.8|45125|45105|50
1728353820000|2024-10-08 02:17:00|45127.7|45107.7|45098.8|45078.8|45136.6|45116.6|45096.1|45076.1|62
1728353830000|2024-10-08 02:17:10|45097.5|45077.5|45101.1|45081.1|45121.1|45101.1|45097.3|45077.3|54
1728353840000|2024-10-08 02:17:20|45102.3|45082.3|45117.3|45097.3|45121.1|45101.1|45102.3|45082.3|16
1728353850000|2024-10-08 02:17:30|45116.1|45096.1|45109.8|45089.8|45116.1|45096.1|45105.9|45085.9|18
1728353860000|2024-10-08 02:17:40|45107.3|45087.3|45107.3|45087.3|45112.3|45092.3|45104.8|45084.8|24
1728353870000|2024-10-08 02:17:50|45106.1|45086.1|45116.1|45096.1|45116.1|45096.1|45103.6|45083.6|7
1728353880000|2024-10-08 02:18:00|45111.1|45091.1|45112.5|45092.5|45130|45110|45109.8|45089.8|48
1728353890000|2024-10-08 02:18:10|45111.1|45091.1|45115|45095|45118.6|45098.6|45107.5|45087.5|27
1728353900000|2024-10-08 02:18:20|45117.5|45097.5|45114.6|45094.6|45133.6|45113.6|45114.6|45094.6|32
1728353910000|2024-10-08 02:18:30|45115.9|45095.9|45099.6|45079.6|45118.4|45098.4|45082.3|45062.3|26
1728353920000|2024-10-08 02:18:40|45098.4|45078.4|45103.4|45083.4|45107.3|45087.3|45098.4|45078.4|8
1728353930000|2024-10-08 02:18:50|45104.6|45084.6|45092.1|45072.1|45104.6|45084.6|45089.6|45069.6|34
1728353940000|2024-10-08 02:19:00|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45080.9|45060.9|37
1728353950000|2024-10-08 02:19:10|45089.6|45069.6|45110.9|45090.9|45110.9|45090.9|45089.6|45069.6|23
1728353960000|2024-10-08 02:19:20|45112.3|45092.3|45099.6|45079.6|45114.6|45094.6|45099.6|45079.6|16
1728353970000|2024-10-08 02:19:30|45098.4|45078.4|45102.1|45082.1|45102.1|45082.1|45089.6|45069.6|13
1728353980000|2024-10-08 02:19:40|45100.9|45080.9|45124.6|45104.6|45124.6|45104.6|45099.6|45079.6|12
1728353990000|2024-10-08 02:19:50|45120.9|45100.9|45124.6|45104.6|45124.6|45104.6|45119.6|45099.6|9
1728354000000|2024-10-08 02:20:00|45123.4|45103.4|45107.3|45087.3|45123.4|45103.4|45099.6|45079.6|28
1728354010000|2024-10-08 02:20:10|45106.1|45086.1|45103.4|45083.4|45110.9|45090.9|45099.6|45079.6|13
1728354020000|2024-10-08 02:20:20|45104.6|45084.6|45129.6|45109.6|45129.6|45109.6|45103.4|45083.4|13
1728354030000|2024-10-08 02:20:30|45130.9|45110.9|45113.2|45093.2|45133.4|45113.4|45113.2|45093.2|4
1728354040000|2024-10-08 02:20:40|45112.1|45092.1|45108.4|45088.4|45113.4|45093.4|45108.4|45088.4|2
1728354050000|2024-10-08 02:20:50|45109.6|45089.6|45093.4|45073.4|45110.9|45090.9|45093.4|45073.4|8
1728354060000|2024-10-08 02:21:00|45090.9|45070.9|45044.6|45024.6|45090.9|45070.9|45043.4|45023.4|60
1728354070000|2024-10-08 02:21:10|45045.9|45025.9|45034.6|45014.6|45048.4|45028.4|45034.4|45014.4|46
1728354080000|2024-10-08 02:21:20|45033.4|45013.4|45029.6|45009.6|45038.4|45018.4|45020.9|45000.9|35
1728354090000|2024-10-08 02:21:30|45025.9|45005.9|45015.9|44995.9|45025.9|45005.9|45008.4|44988.4|42
1728354100000|2024-10-08 02:21:40|45014.6|44994.6|45003.4|44983.4|45014.6|44994.6|45003.2|44983.2|19
1728354110000|2024-10-08 02:21:50|45005.9|44985.9|45034.6|45014.6|45034.6|45014.6|45005.9|44985.9|7
1728354120000|2024-10-08 02:22:00|45033.4|45013.4|45019.6|44999.6|45033.4|45013.4|45017.3|44997.3|24
1728354130000|2024-10-08 02:22:10|45020.7|45000.7|45022.1|45002.1|45024.6|45004.6|45019.6|44999.6|6
1728354140000|2024-10-08 02:22:20|45023.4|45003.4|45023.4|45003.4|45025.9|45005.9|45019.6|44999.6|3
1728354150000|2024-10-08 02:22:30|45026.2|45006.2|45030.9|45010.9|45030.9|45010.9|45022.1|45002.1|14
1728354160000|2024-10-08 02:22:40|45038.4|45018.4|45054.6|45034.6|45060.9|45040.9|45038.4|45018.4|30
1728354170000|2024-10-08 02:22:50|45053.4|45033.4|45039.6|45019.6|45053.4|45033.4|45039.6|45019.6|18
1728354180000|2024-10-08 02:23:00|45043.4|45023.4|45048.4|45028.4|45057.1|45037.1|45039.6|45019.6|26
1728354190000|2024-10-08 02:23:10|45049.6|45029.6|45033.4|45013.4|45050.9|45030.9|45033.4|45013.4|15
1728354200000|2024-10-08 02:23:20|45032.1|45012.1|45019.6|44999.6|45033.4|45013.4|45017.3|44997.3|19
1728354210000|2024-10-08 02:23:30|45020.9|45000.9|45019.6|44999.6|45020.9|45000.9|45017.1|44997.1|2
1728354220000|2024-10-08 02:23:40|45022.3|45002.3|45005.9|44985.9|45024.6|45004.6|45005.9|44985.9|15
1728354230000|2024-10-08 02:23:50|44999.6|44979.6|45002.3|44982.3|45009.6|44989.6|44999.6|44979.6|19
1728354240000|2024-10-08 02:24:00|45005.9|44985.9|45008.4|44988.4|45015.9|44995.9|45005.9|44985.9|24
1728354250000|2024-10-08 02:24:10|45009.6|44989.6|45017.3|44997.3|45023.7|45003.7|45008.4|44988.4|30
1728354260000|2024-10-08 02:24:20|45015.9|44995.9|45006.2|44986.2|45016.2|44996.2|45006.2|44986.2|10
1728354270000|2024-10-08 02:24:30|45008.7|44988.7|45002.3|44982.3|45008.7|44988.7|44999.6|44979.6|24
1728354280000|2024-10-08 02:24:40|45001.2|44981.2|44992.3|44972.3|45001.2|44981.2|44991|44971|29
1728354290000|2024-10-08 02:24:50|44996.2|44976.2|44997.3|44977.3|44997.3|44977.3|44988.7|44968.7|15
1728354300000|2024-10-08 02:25:00|44998.7|44978.7|44982.5|44962.5|45000|44980|44982.5|44962.5|48
1728354310000|2024-10-08 02:25:10|44980|44960|44986|44966|44991.2|44971.2|44980|44960|19
1728354320000|2024-10-08 02:25:20|44984.6|44964.6|44983.7|44963.7|44987.3|44967.3|44982.3|44962.3|10
1728354330000|2024-10-08 02:25:30|44982.3|44962.3|44961.2|44941.2|44983.7|44963.7|44957.3|44937.3|31
1728354340000|2024-10-08 02:25:40|44963.7|44943.7|44988.7|44968.7|44988.7|44968.7|44963.7|44943.7|11
1728354350000|2024-10-08 02:25:50|44986.2|44966.2|44985|44965|44991.2|44971.2|44979.8|44959.8|15
1728354360000|2024-10-08 02:26:00|44986.4|44966.4|44977.3|44957.3|44990|44970|44973.5|44953.5|35
1728354370000|2024-10-08 02:26:10|44976|44956|44985|44965|44985|44965|44973.7|44953.7|8
1728354380000|2024-10-08 02:26:20|44986.2|44966.2|44971.2|44951.2|44990|44970|44968.7|44948.7|17
1728354390000|2024-10-08 02:26:30|44969.8|44949.8|44941|44921|44971.2|44951.2|44941|44921|37
1728354400000|2024-10-08 02:26:40|44939.6|44919.6|44944.8|44924.8|44946|44926|44938.5|44918.5|13
1728354410000|2024-10-08 02:26:50|44943.5|44923.5|44947.3|44927.3|44956.2|44936.2|44943.5|44923.5|10
1728354420000|2024-10-08 02:27:00|44946|44926|44967.3|44947.3|44967.3|44947.3|44943.5|44923.5|23
1728354430000|2024-10-08 02:27:10|44968.5|44948.5|44989.8|44969.8|44989.8|44969.8|44968.5|44948.5|23
1728354440000|2024-10-08 02:27:20|44991.2|44971.2|44982.3|44962.3|44991.2|44971.2|44979.8|44959.8|16
1728354450000|2024-10-08 02:27:30|44981.2|44961.2|44971|44951|44981.2|44961.2|44966|44946|21
1728354460000|2024-10-08 02:27:40|44972.1|44952.1|44953.5|44933.5|44973.5|44953.5|44953.5|44933.5|35
1728354470000|2024-10-08 02:27:50|44954.6|44934.6|44935.8|44915.8|44954.6|44934.6|44935.8|44915.8|41
1728354480000|2024-10-08 02:28:00|44937.1|44917.1|44936|44916|44939.6|44919.6|44936|44916|14
1728354490000|2024-10-08 02:28:10|44937.1|44917.1|44919.6|44899.6|44939.6|44919.6|44919.6|44899.6|11
1728354500000|2024-10-08 02:28:20|44918.5|44898.5|44944.6|44924.6|44944.6|44924.6|44918.5|44898.5|32
1728354510000|2024-10-08 02:28:30|44949.6|44929.6|44959.6|44939.6|44962.3|44942.3|44948.5|44928.5|7
1728354520000|2024-10-08 02:28:40|44961|44941|44956|44936|44969.6|44949.6|44956|44936|7
1728354530000|2024-10-08 02:28:50|44953.5|44933.5|44946|44926|44956|44936|44946|44926|12
1728354540000|2024-10-08 02:29:00|44944.6|44924.6|44963.5|44943.5|44963.5|44943.5|44944.6|44924.6|20
1728354550000|2024-10-08 02:29:10|44961|44941|44954.6|44934.6|44964.6|44944.6|44949.6|44929.6|11
1728354560000|2024-10-08 02:29:20|44956|44936|44957.3|44937.3|44962.3|44942.3|44956|44936|7
1728354570000|2024-10-08 02:29:30|44956|44936|44941|44921|44956|44936|44941|44921|28
1728354580000|2024-10-08 02:29:40|44939.8|44919.8|44933.5|44913.5|44939.8|44919.8|44929.6|44909.6|9
1728354590000|2024-10-08 02:29:50|44934.6|44914.6|44933.3|44913.3|44938.5|44918.5|44930.8|44910.8|10
1728354600000|2024-10-08 02:30:00|44934.6|44914.6|44988.3|44968.3|44994.6|44974.6|44934.6|44914.6|92
1728354610000|2024-10-08 02:30:10|44985.8|44965.8|45044.4|45024.4|45044.4|45024.4|44979.4|44959.4|74
1728354620000|2024-10-08 02:30:20|45045.8|45025.8|45051.9|45031.9|45053.3|45033.3|45026.9|45006.9|47
1728354630000|2024-10-08 02:30:30|45046.9|45026.9|45043.3|45023.3|45056.9|45036.9|45040.5|45020.5|32
1728354640000|2024-10-08 02:30:40|45041.9|45021.9|45055.8|45035.8|45055.8|45035.8|45040.8|45020.8|35
1728354650000|2024-10-08 02:30:50|45059.4|45039.4|45059.4|45039.4|45068|45048|45058.3|45038.3|32
1728354660000|2024-10-08 02:31:00|45058.3|45038.3|45036.9|45016.9|45059.4|45039.4|45035.6|45015.6|44
1728354670000|2024-10-08 02:31:10|45035.8|45015.8|45055.8|45035.8|45065.8|45045.8|45035.8|45015.8|32
1728354680000|2024-10-08 02:31:20|45054.4|45034.4|45040.8|45020.8|45054.4|45034.4|45038.1|45018.1|34
1728354690000|2024-10-08 02:31:30|45039.6|45019.6|45013.3|44993.3|45041.9|45021.9|45013.3|44993.3|20
1728354700000|2024-10-08 02:31:40|45011.9|44991.9|45029.4|45009.4|45029.4|45009.4|45001.9|44981.9|15
1728354710000|2024-10-08 02:31:50|45032.1|45012.1|45048.3|45028.3|45048.3|45028.3|45032.1|45012.1|18
1728354720000|2024-10-08 02:32:00|45050.8|45030.8|45031.9|45011.9|45055.8|45035.8|45026.9|45006.9|23
1728354730000|2024-10-08 02:32:10|45030.8|45010.8|45046.9|45026.9|45050.8|45030.8|45030.8|45010.8|7
1728354740000|2024-10-08 02:32:20|45045.8|45025.8|45036.9|45016.9|45048.3|45028.3|45036.9|45016.9|15
1728354750000|2024-10-08 02:32:30|45035.6|45015.6|45035.8|45015.8|45040.8|45020.8|45030.8|45010.8|53
1728354760000|2024-10-08 02:32:40|45034.6|45014.6|45026.9|45006.9|45041.9|45021.9|45026.9|45006.9|23
1728354770000|2024-10-08 02:32:50|45025.8|45005.8|44999.4|44979.4|45025.8|45005.8|44996.9|44976.9|34
1728354780000|2024-10-08 02:33:00|44998.3|44978.3|45010.6|44990.6|45024.4|45004.4|44996.9|44976.9|47
1728354790000|2024-10-08 02:33:10|45009.4|44989.4|44999.4|44979.4|45012.1|44992.1|44998.3|44978.3|40
1728354800000|2024-10-08 02:33:20|45000.8|44980.8|45005.8|44985.8|45008.3|44988.3|45000.8|44980.8|29
1728354810000|2024-10-08 02:33:30|45004.4|44984.4|44990.8|44970.8|45006.9|44986.9|44990.8|44970.8|7
1728354820000|2024-10-08 02:33:40|44988.3|44968.3|44990.8|44970.8|45000.8|44980.8|44988.3|44968.3|22
1728354830000|2024-10-08 02:33:50|44989.6|44969.6|44985.8|44965.8|44989.6|44969.6|44971.9|44951.9|22
1728354840000|2024-10-08 02:34:00|44981.9|44961.9|44981.9|44961.9|44999.4|44979.4|44981.9|44961.9|16
1728354850000|2024-10-08 02:34:10|44983.3|44963.3|44960.8|44940.8|44983.3|44963.3|44959.4|44939.4|23
1728354860000|2024-10-08 02:34:20|44959.4|44939.4|44925.8|44905.8|44960.8|44940.8|44925.8|44905.8|44
1728354870000|2024-10-08 02:34:30|44926.9|44906.9|44926.9|44906.9|44936.9|44916.9|44921.9|44901.9|26
1728354880000|2024-10-08 02:34:40|44923.3|44903.3|44910.8|44890.8|44923.3|44903.3|44909.4|44889.4|25
1728354890000|2024-10-08 02:34:50|44909.4|44889.4|44898.3|44878.3|44913.3|44893.3|44891.9|44871.9|27
1728354900000|2024-10-08 02:35:00|44899.4|44879.4|44863.1|44843.1|44900.8|44880.8|44856.7|44836.7|138
1728354910000|2024-10-08 02:35:10|44861.7|44841.7|44855.6|44835.6|44861.9|44841.9|44851.7|44831.7|41
1728354920000|2024-10-08 02:35:20|44853.1|44833.1|44846.9|44826.9|44861.9|44841.9|44841.7|44821.7|61
1728354930000|2024-10-08 02:35:30|44845.8|44825.8|44845.6|44825.6|44850.6|44830.6|44840.4|44820.4|176
1728354940000|2024-10-08 02:35:40|44846.7|44826.7|44814|44794|44849.2|44829.2|44814|44794|60
1728354950000|2024-10-08 02:35:50|44815.1|44795.1|44860.4|44840.4|44864.4|44844.4|44815.1|44795.1|91
1728354960000|2024-10-08 02:36:00|44863.1|44843.1|44845.4|44825.4|44863.1|44843.1|44844|44824|38
1728354970000|2024-10-08 02:36:10|44844|44824|44846.5|44826.5|44864.2|44844.2|44841.5|44821.5|34
1728354980000|2024-10-08 02:36:20|44845.1|44825.1|44841.5|44821.5|44845.4|44825.4|44830.1|44810.1|89
1728354990000|2024-10-08 02:36:30|44842.9|44822.9|44854|44834|44861.5|44841.5|44841.5|44821.5|42
1728355000000|2024-10-08 02:36:40|44855.4|44835.4|44870.4|44850.4|44870.4|44850.4|44851.5|44831.5|26
1728355010000|2024-10-08 02:36:50|44871.5|44851.5|44904.2|44884.2|44907.9|44887.9|44870.4|44850.4|38
1728355020000|2024-10-08 02:37:00|44902.9|44882.9|44919.2|44899.2|44935.4|44915.4|44899.2|44879.2|42
1728355030000|2024-10-08 02:37:10|44914|44894|44875.4|44855.4|44914|44894|44875.4|44855.4|24
1728355040000|2024-10-08 02:37:20|44876.7|44856.7|44895.4|44875.4|44901.7|44881.7|44875.2|44855.2|38
1728355050000|2024-10-08 02:37:30|44899.2|44879.2|44924.2|44904.2|44926.7|44906.7|44899.2|44879.2|27
1728355060000|2024-10-08 02:37:40|44922.9|44902.9|44911.9|44891.9|44922.9|44902.9|44899.2|44879.2|16
1728355070000|2024-10-08 02:37:50|44911.7|44891.7|44901.7|44881.7|44911.7|44891.7|44896.5|44876.5|11
1728355080000|2024-10-08 02:38:00|44902.9|44882.9|44903.1|44883.1|44906.9|44886.9|44891.5|44871.5|26
1728355090000|2024-10-08 02:38:10|44905.6|44885.6|44890.4|44870.4|44905.6|44885.6|44886.7|44866.7|12
1728355100000|2024-10-08 02:38:20|44891.7|44871.7|44870.4|44850.4|44901.9|44881.9|44870.4|44850.4|23
1728355110000|2024-10-08 02:38:30|44867.7|44847.7|44867.9|44847.9|44870.4|44850.4|44854.2|44834.2|22
1728355120000|2024-10-08 02:38:40|44869.2|44849.2|44855.4|44835.4|44870.4|44850.4|44855.4|44835.4|8
1728355130000|2024-10-08 02:38:50|44856.7|44836.7|44848.1|44828.1|44859.2|44839.2|44844|44824|10
1728355140000|2024-10-08 02:39:00|44849.2|44829.2|44863.1|44843.1|44868.1|44848.1|44836.5|44816.5|18
1728355150000|2024-10-08 02:39:10|44859.2|44839.2|44869.4|44849.4|44869.4|44849.4|44852.7|44832.7|26
1728355160000|2024-10-08 02:39:20|44868.1|44848.1|44888.1|44868.1|44889.4|44869.4|44863.3|44843.3|6
1728355170000|2024-10-08 02:39:30|44889.2|44869.2|44906.7|44886.7|44906.7|44886.7|44884.2|44864.2|7
1728355180000|2024-10-08 02:39:40|44907.9|44887.9|44919.2|44899.2|44930.6|44910.6|44907.9|44887.9|15
1728355190000|2024-10-08 02:39:50|44918.1|44898.1|44913.1|44893.1|44919.4|44899.4|44913.1|44893.1|8
1728355200000|2024-10-08 02:40:00|44911.7|44891.7|44929.4|44909.4|44930.6|44910.6|44897.9|44877.9|15
1728355210000|2024-10-08 02:40:10|44930.6|44910.6|44945.6|44925.6|44949.2|44929.2|44930.6|44910.6|18
1728355220000|2024-10-08 02:40:20|44948.1|44928.1|44933.1|44913.1|44948.1|44928.1|44933.1|44913.1|13
1728355230000|2024-10-08 02:40:30|44931.7|44911.7|44934.2|44914.2|44938.1|44918.1|44928.1|44908.1|7
1728355240000|2024-10-08 02:40:40|44938.1|44918.1|44935.6|44915.6|44941.9|44921.9|44924.2|44904.2|8
1728355250000|2024-10-08 02:40:50|44931.7|44911.7|44949.2|44929.2|44951.7|44931.7|44930.6|44910.6|2
1728355260000|2024-10-08 02:41:00|44950.6|44930.6|44994.2|44974.2|45008.1|44988.1|44950.6|44930.6|100
1728355270000|2024-10-08 02:41:10|44995.6|44975.6|44990.6|44970.6|45000.4|44980.4|44979.2|44959.2|17
1728355280000|2024-10-08 02:41:20|44993.1|44973.1|45016.7|44996.7|45016.7|44996.7|44989.2|44969.2|25
1728355290000|2024-10-08 02:41:30|45014.2|44994.2|45000.4|44980.4|45016.9|44996.9|45000.4|44980.4|29
1728355300000|2024-10-08 02:41:40|45001.7|44981.7|45028.1|45008.1|45029.2|45009.2|44998.1|44978.1|13
1728355310000|2024-10-08 02:41:50|45027.9|45007.9|45039.2|45019.2|45040.4|45020.4|45020.6|45000.6|30
1728355320000|2024-10-08 02:42:00|45035.4|45015.4|45027.9|45007.9|45039.2|45019.2|45025.6|45005.6|23
1728355330000|2024-10-08 02:42:10|45030.6|45010.6|44999.2|44979.2|45034.4|45014.4|44999.2|44979.2|18
1728355340000|2024-10-08 02:42:20|45005.8|44985.8|45044.2|45024.2|45054.4|45034.4|45005.8|44985.8|44
1728355350000|2024-10-08 02:42:30|45046.7|45026.7|45044|45024|45049.2|45029.2|45030.4|45010.4|22
1728355360000|2024-10-08 02:42:40|45045.4|45025.4|45042.9|45022.9|45045.4|45025.4|45030.4|45010.4|6
1728355370000|2024-10-08 02:42:50|45044|45024|45030.2|45010.2|45054.2|45034.2|45030.2|45010.2|6
1728355380000|2024-10-08 02:43:00|45029|45009|45036.5|45016.5|45042.9|45022.9|45029|45009|19
1728355390000|2024-10-08 02:43:10|45037.9|45017.9|45042.7|45022.7|45046.5|45026.5|45037.9|45017.9|11
1728355400000|2024-10-08 02:43:20|45042.9|45022.9|45031.5|45011.5|45045.4|45025.4|45030.4|45010.4|6
1728355410000|2024-10-08 02:43:30|45032.9|45012.9|45054.2|45034.2|45055.4|45035.4|45032.9|45012.9|8
1728355420000|2024-10-08 02:43:40|45052.9|45032.9|45045.4|45025.4|45052.9|45032.9|45035.4|45015.4|6
1728355430000|2024-10-08 02:43:50|45046.5|45026.5|45036.5|45016.5|45046.5|45026.5|45036.5|45016.5|1
1728355440000|2024-10-08 02:44:00|45036.7|45016.7|45060.6|45040.6|45061.9|45041.9|45036.7|45016.7|15
1728355450000|2024-10-08 02:44:10|45059.2|45039.2|45073.1|45053.1|45073.1|45053.1|45054.2|45034.2|13
1728355460000|2024-10-08 02:44:20|45070.6|45050.6|45083.1|45063.1|45088.3|45068.3|45070.6|45050.6|13
1728355470000|2024-10-08 02:44:30|45079.2|45059.2|45080.6|45060.6|45083.1|45063.1|45075.6|45055.6|18
1728355480000|2024-10-08 02:44:40|45079.2|45059.2|45066.9|45046.9|45079.2|45059.2|45066.9|45046.9|5
1728355490000|2024-10-08 02:44:50|45068.1|45048.1|45070.8|45050.8|45070.8|45050.8|45060.4|45040.4|4
1728355500000|2024-10-08 02:45:00|45069.5|45049.5|45068.1|45048.1|45072|45052|45060.4|45040.4|11
1728355510000|2024-10-08 02:45:10|45067|45047|45077|45057|45078.1|45058.1|45067|45047|5
1728355520000|2024-10-08 02:45:20|45078.1|45058.1|45073.1|45053.1|45078.1|45058.1|45073.1|45053.1|7
1728355530000|2024-10-08 02:45:30|45070.4|45050.4|45057|45037|45070.4|45050.4|45049.2|45029.2|18
1728355540000|2024-10-08 02:45:40|45055.8|45035.8|45043.1|45023.1|45055.8|45035.8|45043.1|45023.1|5
1728355550000|2024-10-08 02:45:50|45042|45022|45028.1|45008.1|45042|45022|45024.5|45004.5|13
1728355560000|2024-10-08 02:46:00|45030.6|45010.6|45019.5|44999.5|45030.6|45010.6|45003.1|44983.1|27
1728355570000|2024-10-08 02:46:10|45023.3|45003.3|45043.1|45023.1|45043.1|45023.1|45023.3|45003.3|8
1728355580000|2024-10-08 02:46:20|45041.7|45021.7|45044.5|45024.5|45044.5|45024.5|45035.6|45015.6|7
1728355590000|2024-10-08 02:46:30|45043.1|45023.1|45055.6|45035.6|45055.6|45035.6|45039.2|45019.2|6
1728355600000|2024-10-08 02:46:40|45053.1|45033.1|45033.1|45013.1|45053.1|45033.1|45033.1|45013.1|10
1728355610000|2024-10-08 02:46:50|45032|45012|45024.2|45004.2|45032|45012|45023.1|45003.1|2
1728355620000|2024-10-08 02:47:00|45023.1|45003.1|45020.6|45000.6|45028.1|45008.1|45017.9|44997.9|10
1728355630000|2024-10-08 02:47:10|45018.1|44998.1|44998.1|44978.1|45018.1|44998.1|44993.1|44973.1|11
1728355640000|2024-10-08 02:47:20|44999.2|44979.2|44995.6|44975.6|45008.1|44988.1|44995.6|44975.6|6
1728355650000|2024-10-08 02:47:30|44997|44977|45014.2|44994.2|45018.1|44998.1|44997|44977|3
1728355660000|2024-10-08 02:47:40|45013.1|44993.1|45008.1|44988.1|45025.6|45005.6|45008.1|44988.1|8
1728355670000|2024-10-08 02:47:50|45006.7|44986.7|45018.1|44998.1|45018.1|44998.1|45006.7|44986.7|2
1728355680000|2024-10-08 02:48:00|45017|44997|45018.1|44998.1|45023.1|45003.1|45010.8|44990.8|3
1728355690000|2024-10-08 02:48:10|45016.8|44996.8|44998.1|44978.1|45016.8|44996.8|44998.1|44978.1|5
1728355700000|2024-10-08 02:48:20|44997|44977|44998.1|44978.1|45002|44982|44997|44977|5
1728355710000|2024-10-08 02:48:30|45000.8|44980.8|45010.8|44990.8|45010.8|44990.8|44998.1|44978.1|4
1728355720000|2024-10-08 02:48:40|45007|44987|44975.4|44955.4|45007|44987|44975.4|44955.4|11
1728355730000|2024-10-08 02:48:50|44974.3|44954.3|44959.3|44939.3|44974.3|44954.3|44955.6|44935.6|12
1728355740000|2024-10-08 02:49:00|44960.6|44940.6|44967.9|44947.9|44980.4|44960.4|44960.6|44940.6|7
1728355750000|2024-10-08 02:49:10|44965.4|44945.4|44967.9|44947.9|44967.9|44947.9|44957.9|44937.9|19
1728355760000|2024-10-08 02:49:20|44969.3|44949.3|44974.3|44954.3|44979.3|44959.3|44969.3|44949.3|28
1728355770000|2024-10-08 02:49:30|44975.4|44955.4|44963.1|44943.1|44978.1|44958.1|44954.3|44934.3|9
1728355780000|2024-10-08 02:49:40|44960.6|44940.6|44973.1|44953.1|44978.1|44958.1|44957.9|44937.9|3
1728355790000|2024-10-08 02:49:50|44975.6|44955.6|44986.8|44966.8|44987.9|44967.9|44975.6|44955.6|6
1728355800000|2024-10-08 02:50:00|44980.4|44960.4|44969.5|44949.5|44980.4|44960.4|44960.4|44940.4|7
1728355810000|2024-10-08 02:50:10|44972|44952|44939.3|44919.3|44972|44952|44939.3|44919.3|8
1728355820000|2024-10-08 02:50:20|44941.8|44921.8|44948.1|44928.1|44949.5|44929.5|44941.8|44921.8|4
1728355830000|2024-10-08 02:50:30|44946.8|44926.8|44950.6|44930.6|44954.5|44934.5|44945.4|44925.4|1
1728355840000|2024-10-08 02:50:40|44951.8|44931.8|44951.8|44931.8|44951.8|44931.8|44934.3|44914.3|10
1728355850000|2024-10-08 02:50:50|44948.1|44928.1|44968.1|44948.1|44968.1|44948.1|44944.3|44924.3|17
1728355860000|2024-10-08 02:51:00|44964.3|44944.3|44980.8|44960.8|44983.1|44963.1|44963.1|44943.1|55
1728355870000|2024-10-08 02:51:10|44982|44962|44997|44977|45003.5|44983.5|44982|44962|8
1728355880000|2024-10-08 02:51:20|44995.8|44975.8|44995.8|44975.8|45000.8|44980.8|44990.8|44970.8|6
1728355890000|2024-10-08 02:51:30|44989.3|44969.3|45004.5|44984.5|45004.5|44984.5|44975.8|44955.8|8
1728355900000|2024-10-08 02:51:40|45005.8|44985.8|44993.3|44973.3|45007|44987|44993.3|44973.3|4
1728355910000|2024-10-08 02:51:50|44995.8|44975.8|44995.8|44975.8|44998.3|44978.3|44992|44972|7
1728355920000|2024-10-08 02:52:00|44998.3|44978.3|45005.8|44985.8|45010.8|44990.8|44995.8|44975.8|17
1728355930000|2024-10-08 02:52:10|45003.3|44983.3|45015.8|44995.8|45015.8|44995.8|44997|44977|16
1728355940000|2024-10-08 02:52:20|45013.3|44993.3|45003.3|44983.3|45017|44997|45003.3|44983.3|7
1728355950000|2024-10-08 02:52:30|45005.8|44985.8|44994.5|44974.5|45005.8|44985.8|44994.5|44974.5|9
1728355960000|2024-10-08 02:52:40|44992|44972|45025.8|45005.8|45025.8|45005.8|44992|44972|4
1728355970000|2024-10-08 02:52:50|45027.2|45007.2|45020.8|45000.8|45030.8|45010.8|45020.8|45000.8|2
1728355980000|2024-10-08 02:53:00|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45023.3|45003.3|23
1728355990000|2024-10-08 02:53:10|45027|45007|45005.8|44985.8|45027|45007|45005.8|44985.8|14
1728356000000|2024-10-08 02:53:20|45004.5|44984.5|45015.8|44995.8|45025.8|45005.8|45004.5|44984.5|24
1728356010000|2024-10-08 02:53:30|45013.3|44993.3|45003.5|44983.5|45013.3|44993.3|44995.8|44975.8|8
1728356020000|2024-10-08 02:53:40|45004.7|44984.7|45002.2|44982.2|45013.5|44993.5|45000.8|44980.8|3
1728356030000|2024-10-08 02:53:50|45000.8|44980.8|44985.8|44965.8|45000.8|44980.8|44985.8|44965.8|7
1728356040000|2024-10-08 02:54:00|44983.1|44963.1|44985.8|44965.8|44993.5|44973.5|44982|44962|10
1728356050000|2024-10-08 02:54:10|44984.7|44964.7|44968.5|44948.5|44984.7|44964.7|44968.5|44948.5|4
1728356060000|2024-10-08 02:54:20|44967.2|44947.2|44944.9|44924.9|44968.5|44948.5|44941|44921|21
1728356070000|2024-10-08 02:54:30|44947.2|44927.2|44988.5|44968.5|44988.5|44968.5|44947.2|44927.2|5
1728356080000|2024-10-08 02:54:40|44992.2|44972.2|44989.9|44969.9|44993.5|44973.5|44984.5|44964.5|8
1728356090000|2024-10-08 02:54:50|44991|44971|44978.3|44958.3|44998.5|44978.5|44978.3|44958.3|7
1728356100000|2024-10-08 02:55:00|44979.7|44959.7|44999.7|44979.7|45000.8|44980.8|44979.7|44959.7|5
1728356110000|2024-10-08 02:55:10|45003.5|44983.5|45017.2|44997.2|45020.8|45000.8|45003.5|44983.5|9
1728356120000|2024-10-08 02:55:20|45020.8|45000.8|45027.2|45007.2|45029.5|45009.5|45017.2|44997.2|17
1728356130000|2024-10-08 02:55:30|45028.5|45008.5|45052.4|45032.4|45052.4|45032.4|45028.5|45008.5|15
1728356140000|2024-10-08 02:55:40|45051|45031|45039.9|45019.9|45054.7|45034.7|45039.9|45019.9|5
1728356150000|2024-10-08 02:55:50|45042.4|45022.4|45034.5|45014.5|45047.4|45027.4|45034.5|45014.5|3
1728356160000|2024-10-08 02:56:00|45033.1|45013.1|45040.8|45020.8|45045.8|45025.8|45030.8|45010.8|4
1728356170000|2024-10-08 02:56:10|45039.5|45019.5|45033.6|45013.6|45040.8|45020.8|45025.8|45005.8|2
1728356180000|2024-10-08 02:56:20|45034.9|45014.9|45027.2|45007.2|45034.9|45014.9|45027.2|45007.2|2
1728356190000|2024-10-08 02:56:30|45028.6|45008.6|45017.2|44997.2|45032.4|45012.4|45014.9|44994.9|13
1728356200000|2024-10-08 02:56:40|45013.6|44993.6|45003.6|44983.6|45017.2|44997.2|44998.6|44978.6|7
1728356210000|2024-10-08 02:56:50|45002.2|44982.2|44995.8|44975.8|45002.2|44982.2|44995.8|44975.8|8
1728356220000|2024-10-08 02:57:00|44990.8|44970.8|44991.1|44971.1|44994.9|44974.9|44985.8|44965.8|11
1728356230000|2024-10-08 02:57:10|44989.7|44969.7|44978.6|44958.6|44989.7|44969.7|44967.2|44947.2|13
1728356240000|2024-10-08 02:57:20|44982.2|44962.2|44976.1|44956.1|44983.6|44963.6|44974.7|44954.7|15
1728356250000|2024-10-08 02:57:30|44974.9|44954.9|44973.6|44953.6|44974.9|44954.9|44967.2|44947.2|3
1728356260000|2024-10-08 02:57:40|44974.9|44954.9|44978.6|44958.6|44978.6|44958.6|44973.6|44953.6|2
1728356270000|2024-10-08 02:57:50|44977.4|44957.4|45004|44984|45004|44984|44977.4|44957.4|18
1728356280000|2024-10-08 02:58:00|45005.3|44985.3|44983.6|44963.6|45012.2|44992.2|44983.6|44963.6|21
1728356290000|2024-10-08 02:58:10|44982.2|44962.2|44965.8|44945.8|44982.2|44962.2|44965.8|44945.8|4
1728356300000|2024-10-08 02:58:20|44967.2|44947.2|44983.6|44963.6|44983.6|44963.6|44963.6|44943.6|9
1728356310000|2024-10-08 02:58:30|44984.9|44964.9|44966.1|44946.1|44986.1|44966.1|44966.1|44946.1|1
1728356320000|2024-10-08 02:58:40|44963.6|44943.6|44957.2|44937.2|44963.6|44943.6|44948.6|44928.6|15
1728356330000|2024-10-08 02:58:50|44958.6|44938.6|44952.2|44932.2|44962.2|44942.2|44952.2|44932.2|1
1728356340000|2024-10-08 02:59:00|44951.1|44931.1|44949.7|44929.7|44951.1|44931.1|44935.9|44915.9|18
1728356350000|2024-10-08 02:59:10|44951.1|44931.1|44940.9|44920.9|44951.1|44931.1|44940.9|44920.9|7
1728356360000|2024-10-08 02:59:20|44937.2|44917.2|44945.9|44925.9|44949.7|44929.7|44923.4|44903.4|17
1728356370000|2024-10-08 02:59:30|44942.2|44922.2|44933.6|44913.6|44942.2|44922.2|44927|44907|7
1728356380000|2024-10-08 02:59:40|44935.9|44915.9|44955.9|44935.9|44955.9|44935.9|44935.9|44915.9|2
1728356390000|2024-10-08 02:59:50|44954.5|44934.5|44943.4|44923.4|44954.5|44934.5|44942|44922|2
1728356400000|2024-10-08 03:00:00|44942|44922|44950.9|44930.9|44950.9|44930.9|44929.5|44909.5|33
1728356410000|2024-10-08 03:00:10|44949.5|44929.5|44950.6|44930.6|44954.5|44934.5|44948.1|44928.1|8
1728356420000|2024-10-08 03:00:20|44953.1|44933.1|44964.5|44944.5|44968.1|44948.1|44949.5|44929.5|27
1728356430000|2024-10-08 03:00:30|44965.9|44945.9|44959.5|44939.5|44968.4|44948.4|44958.4|44938.4|19
1728356440000|2024-10-08 03:00:40|44958.4|44938.4|44940.6|44920.6|44960.9|44940.9|44940.6|44920.6|8
1728356450000|2024-10-08 03:00:50|44939.3|44919.3|44949.5|44929.5|44949.5|44929.5|44939.3|44919.3|5
1728356460000|2024-10-08 03:01:00|44950.6|44930.6|44969.5|44949.5|44969.5|44949.5|44950.6|44930.6|21
1728356470000|2024-10-08 03:01:10|44975.9|44955.9|44990.9|44970.9|44990.9|44970.9|44975.9|44955.9|23
1728356480000|2024-10-08 03:01:20|44985.9|44965.9|44995.9|44975.9|45005.9|44985.9|44985.9|44965.9|11
1728356490000|2024-10-08 03:01:30|44993.4|44973.4|44996.1|44976.1|44996.1|44976.1|44987|44967|10
1728356500000|2024-10-08 03:01:40|44997.2|44977.2|45000.9|44980.9|45005.9|44985.9|44997.2|44977.2|5
1728356510000|2024-10-08 03:01:50|44998.4|44978.4|45035.9|45015.9|45035.9|45015.9|44995.9|44975.9|15
1728356520000|2024-10-08 03:02:00|45037|45017|45032|45012|45045.9|45025.9|45032|45012|8
1728356530000|2024-10-08 03:02:10|45033.2|45013.2|45025.9|45005.9|45038.4|45018.4|45020.9|45000.9|7
1728356540000|2024-10-08 03:02:20|45028.4|45008.4|45043.4|45023.4|45044.7|45024.7|45028.4|45008.4|8
1728356550000|2024-10-08 03:02:30|45044.7|45024.7|45052.2|45032.2|45055.9|45035.9|45040.9|45020.9|16
1728356560000|2024-10-08 03:02:40|45053.4|45033.4|45070.9|45050.9|45074.7|45054.7|45053.4|45033.4|14
1728356570000|2024-10-08 03:02:50|45072.2|45052.2|45085.9|45065.9|45085.9|45065.9|45072.2|45052.2|7
1728356580000|2024-10-08 03:03:00|45088.6|45068.6|45095.9|45075.9|45105.9|45085.9|45075.9|45055.9|47
1728356590000|2024-10-08 03:03:10|45093.4|45073.4|45093.4|45073.4|45103.4|45083.4|45090.9|45070.9|10
1728356600000|2024-10-08 03:03:20|45092|45072|45075.9|45055.9|45092|45072|45075.9|45055.9|10
1728356610000|2024-10-08 03:03:30|45073.4|45053.4|45090.9|45070.9|45090.9|45070.9|45073.4|45053.4|11
1728356620000|2024-10-08 03:03:40|45092.2|45072.2|45090.9|45070.9|45092.2|45072.2|45085.9|45065.9|7
1728356630000|2024-10-08 03:03:50|45092|45072|45085.9|45065.9|45093.4|45073.4|45082|45062|0
1728356640000|2024-10-08 03:04:00|45083.2|45063.2|45093.4|45073.4|45093.4|45073.4|45074.5|45054.5|9
1728356650000|2024-10-08 03:04:10|45095.9|45075.9|45099.7|45079.7|45100.9|45080.9|45087|45067|6
1728356660000|2024-10-08 03:04:20|45098.4|45078.4|45100.9|45080.9|45100.9|45080.9|45097|45077|3
1728356670000|2024-10-08 03:04:30|45098.2|45078.2|45100.9|45080.9|45110.9|45090.9|45097|45077|26
1728356680000|2024-10-08 03:04:40|45095.9|45075.9|45094.7|45074.7|45095.9|45075.9|45088.2|45068.2|2
1728356690000|2024-10-08 03:04:50|45093.4|45073.4|45088.4|45068.4|45095.9|45075.9|45087|45067|7
1728356700000|2024-10-08 03:05:00|45089.5|45069.5|45100.9|45080.9|45100.9|45080.9|45085.9|45065.9|2
1728356710000|2024-10-08 03:05:10|45102.2|45082.2|45115.9|45095.9|45115.9|45095.9|45102.2|45082.2|5
1728356720000|2024-10-08 03:05:20|45117.2|45097.2|45118.4|45098.4|45120.9|45100.9|45115.9|45095.9|3
1728356730000|2024-10-08 03:05:30|45117.2|45097.2|45114.7|45094.7|45118.4|45098.4|45110.9|45090.9|6
1728356740000|2024-10-08 03:05:40|45110.9|45090.9|45110.9|45090.9|45117.2|45097.2|45110.9|45090.9|5
1728356750000|2024-10-08 03:05:50|45107.2|45087.2|45120.9|45100.9|45120.9|45100.9|45105.9|45085.9|6
1728356760000|2024-10-08 03:06:00|45124.7|45104.7|45120.9|45100.9|45125.9|45105.9|45113.4|45093.4|6
1728356770000|2024-10-08 03:06:10|45118.4|45098.4|45118.4|45098.4|45119.7|45099.7|45115.9|45095.9|7
1728356780000|2024-10-08 03:06:20|45115.9|45095.9|45115.9|45095.9|45118.4|45098.4|45110.9|45090.9|5
1728356790000|2024-10-08 03:06:30|45120.9|45100.9|45107|45087|45120.9|45100.9|45107|45087|5
1728356800000|2024-10-08 03:06:40|45105.9|45085.9|45100.9|45080.9|45105.9|45085.9|45097.2|45077.2|5
1728356810000|2024-10-08 03:06:50|45102.2|45082.2|45104.7|45084.7|45107.2|45087.2|45102.2|45082.2|0
1728356820000|2024-10-08 03:07:00|45105.9|45085.9|45105.9|45085.9|45107.2|45087.2|45096.1|45076.1|8
1728356830000|2024-10-08 03:07:10|45108.4|45088.4|45102.2|45082.2|45109.5|45089.5|45102.2|45082.2|3
1728356840000|2024-10-08 03:07:20|45098.6|45078.6|45095.9|45075.9|45098.6|45078.6|45090.9|45070.9|7
1728356850000|2024-10-08 03:07:30|45097.2|45077.2|45102.2|45082.2|45102.2|45082.2|45097.2|45077.2|8
1728356860000|2024-10-08 03:07:40|45103.6|45083.6|45118.4|45098.4|45119.5|45099.5|45103.6|45083.6|6
1728356870000|2024-10-08 03:07:50|45119.5|45099.5|45115.9|45095.9|45124.7|45104.7|45115.9|45095.9|3
1728356880000|2024-10-08 03:08:00|45114.7|45094.7|45113.4|45093.4|45114.7|45094.7|45100.9|45080.9|24
1728356890000|2024-10-08 03:08:10|45114.7|45094.7|45115.9|45095.9|45119.7|45099.7|45114.7|45094.7|5
1728356900000|2024-10-08 03:08:20|45114.7|45094.7|45118.4|45098.4|45120.9|45100.9|45113.4|45093.4|4
1728356910000|2024-10-08 03:08:30|45119.7|45099.7|45115.9|45095.9|45120.9|45100.9|45110.9|45090.9|4
1728356920000|2024-10-08 03:08:40|45117.2|45097.2|45112|45092|45117.2|45097.2|45107.2|45087.2|8
1728356930000|2024-10-08 03:08:50|45109.5|45089.5|45105.9|45085.9|45109.5|45089.5|45102.2|45082.2|2
1728356940000|2024-10-08 03:09:00|45107.2|45087.2|45105.9|45085.9|45112.2|45092.2|45105.9|45085.9|2
1728356950000|2024-10-08 03:09:10|45104.7|45084.7|45103.2|45083.2|45108.4|45088.4|45100.9|45080.9|6
1728356960000|2024-10-08 03:09:20|45102.2|45082.2|45105.9|45085.9|45105.9|45085.9|45098.4|45078.4|2
1728356970000|2024-10-08 03:09:30|45104.7|45084.7|45100.9|45080.9|45105.9|45085.9|45100.9|45080.9|3
1728356980000|2024-10-08 03:09:40|45102.2|45082.2|45103.4|45083.4|45108.6|45088.6|45102|45082|17
1728356990000|2024-10-08 03:09:50|45100.9|45080.9|45097.2|45077.2|45105.9|45085.9|45095.9|45075.9|8
1728357000000|2024-10-08 03:10:00|45098.6|45078.6|45095.9|45075.9|45100.9|45080.9|45092.2|45072.2|9
1728357010000|2024-10-08 03:10:10|45094.5|45074.5|45084.7|45064.7|45094.5|45074.5|45084.7|45064.7|5
1728357020000|2024-10-08 03:10:20|45085.9|45065.9|45078.6|45058.6|45085.9|45065.9|45078.6|45058.6|1
1728357030000|2024-10-08 03:10:30|45080.9|45060.9|45062|45042|45080.9|45060.9|45062|45042|26
1728357040000|2024-10-08 03:10:40|45058.4|45038.4|45063.4|45043.4|45067.2|45047.2|45057.2|45037.2|6
1728357050000|2024-10-08 03:10:50|45063.2|45043.2|45065.9|45045.9|45065.9|45045.9|45059.5|45039.5|7
1728357060000|2024-10-08 03:11:00|45067.2|45047.2|45060.9|45040.9|45068.6|45048.6|45060.9|45040.9|13
1728357070000|2024-10-08 03:11:10|45062.2|45042.2|45070.9|45050.9|45070.9|45050.9|45060.9|45040.9|13
1728357080000|2024-10-08 03:11:20|45068.2|45048.2|45067.2|45047.2|45070.9|45050.9|45065.9|45045.9|0
1728357090000|2024-10-08 03:11:30|45065.9|45045.9|45070.9|45050.9|45073.4|45053.4|45065.9|45045.9|9
1728357100000|2024-10-08 03:11:40|45073.4|45053.4|45082.2|45062.2|45085.9|45065.9|45073.4|45053.4|8
1728357110000|2024-10-08 03:11:50|45080.9|45060.9|45089.7|45069.7|45089.7|45069.7|45079.5|45059.5|3
1728357120000|2024-10-08 03:12:00|45090.9|45070.9|45102|45082|45102|45082|45090.9|45070.9|3
1728357130000|2024-10-08 03:12:10|45104.5|45084.5|45109.7|45089.7|45115.9|45095.9|45100.9|45080.9|3
1728357140000|2024-10-08 03:12:20|45108.4|45088.4|45118.6|45098.6|45120.9|45100.9|45108.4|45088.4|21
1728357150000|2024-10-08 03:12:30|45120.9|45100.9|45117.2|45097.2|45124.7|45104.7|45103.4|45083.4|15
1728357160000|2024-10-08 03:12:40|45122.2|45102.2|45110.9|45090.9|45122.2|45102.2|45110.9|45090.9|13
1728357170000|2024-10-08 03:12:50|45109.5|45089.5|45098.6|45078.6|45109.5|45089.5|45098.6|45078.6|5
1728357180000|2024-10-08 03:13:00|45099.8|45079.8|45105.9|45085.9|45113.6|45093.6|45099.8|45079.8|6
1728357190000|2024-10-08 03:13:10|45107.3|45087.3|45113.4|45093.4|45115.9|45095.9|45107.3|45087.3|3
1728357200000|2024-10-08 03:13:20|45112.3|45092.3|45102.3|45082.3|45112.3|45092.3|45095.9|45075.9|2
1728357210000|2024-10-08 03:13:30|45103.6|45083.6|45109.8|45089.8|45109.8|45089.8|45103.6|45083.6|1
1728357220000|2024-10-08 03:13:40|45110.9|45090.9|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|0
1728357230000|2024-10-08 03:13:50|45109.8|45089.8|45105.9|45085.9|45109.8|45089.8|45102|45082|2
1728357240000|2024-10-08 03:14:00|45100.9|45080.9|45115.9|45095.9|45115.9|45095.9|45100.9|45080.9|8
1728357250000|2024-10-08 03:14:10|45113.6|45093.6|45107.3|45087.3|45115.9|45095.9|45105.9|45085.9|5
1728357260000|2024-10-08 03:14:20|45106.1|45086.1|45115.9|45095.9|45119.8|45099.8|45106.1|45086.1|6
1728357270000|2024-10-08 03:14:30|45114.5|45094.5|45108.4|45088.4|45115.9|45095.9|45108.4|45088.4|5
1728357280000|2024-10-08 03:14:40|45109.5|45089.5|45110.9|45090.9|45110.9|45090.9|45109.5|45089.5|1
1728357290000|2024-10-08 03:14:50|45113.4|45093.4|45120.9|45100.9|45125.9|45105.9|45113.4|45093.4|8
1728357300000|2024-10-08 03:15:00|45118.2|45098.2|45095.9|45075.9|45118.2|45098.2|45095.9|45075.9|41
1728357310000|2024-10-08 03:15:10|45093.4|45073.4|45099.8|45079.8|45099.8|45079.8|45092|45072|14
1728357320000|2024-10-08 03:15:20|45098.4|45078.4|45107.3|45087.3|45108.6|45088.6|45098.4|45078.4|5
1728357330000|2024-10-08 03:15:30|45108.6|45088.6|45109.5|45089.5|45112|45092|45108.4|45088.4|11
1728357340000|2024-10-08 03:15:40|45108.4|45088.4|45130.9|45110.9|45130.9|45110.9|45108.4|45088.4|15
1728357350000|2024-10-08 03:15:50|45129.8|45109.8|45163.4|45143.4|45163.4|45143.4|45128.4|45108.4|32
1728357360000|2024-10-08 03:16:00|45167.1|45147.1|45172.3|45152.3|45174.8|45154.8|45167.1|45147.1|18
1728357370000|2024-10-08 03:16:10|45175.9|45155.9|45170.9|45150.9|45175.9|45155.9|45167.1|45147.1|41
1728357380000|2024-10-08 03:16:20|45167.1|45147.1|45158.6|45138.6|45167.1|45147.1|45154.6|45134.6|10
1728357390000|2024-10-08 03:16:30|45157.3|45137.3|45159.8|45139.8|45159.8|45139.8|45152.3|45132.3|4
1728357400000|2024-10-08 03:16:40|45160.9|45140.9|45133.4|45113.4|45160.9|45140.9|45133.4|45113.4|10
1728357410000|2024-10-08 03:16:50|45135.9|45115.9|45145.9|45125.9|45145.9|45125.9|45133.4|45113.4|6
1728357420000|2024-10-08 03:17:00|45147.1|45127.1|45159.6|45139.6|45160.9|45140.9|45147.1|45127.1|1
1728357430000|2024-10-08 03:17:10|45157.1|45137.1|45148.4|45128.4|45158.2|45138.2|45148.4|45128.4|15
1728357440000|2024-10-08 03:17:20|45145.9|45125.9|45152.1|45132.1|45155.9|45135.9|45144.8|45124.8|6
1728357450000|2024-10-08 03:17:30|45155.9|45135.9|45145.9|45125.9|45155.9|45135.9|45143.4|45123.4|10
1728357460000|2024-10-08 03:17:40|45143.4|45123.4|45133.4|45113.4|45143.4|45123.4|45133.4|45113.4|7
1728357470000|2024-10-08 03:17:50|45132.3|45112.3|45117.1|45097.1|45134.8|45114.8|45117.1|45097.1|13
1728357480000|2024-10-08 03:18:00|45117.3|45097.3|45113.6|45093.6|45117.3|45097.3|45112.3|45092.3|13
1728357490000|2024-10-08 03:18:10|45114.8|45094.8|45122.3|45102.3|45122.3|45102.3|45110.9|45090.9|19
1728357500000|2024-10-08 03:18:20|45120.9|45100.9|45140.9|45120.9|45145.9|45125.9|45118.4|45098.4|16
1728357510000|2024-10-08 03:18:30|45145.9|45125.9|45143.4|45123.4|45148.4|45128.4|45140.9|45120.9|11
1728357520000|2024-10-08 03:18:40|45142.1|45122.1|45148.4|45128.4|45148.4|45128.4|45139.6|45119.6|1
1728357530000|2024-10-08 03:18:50|45149.8|45129.8|45153.4|45133.4|45164.8|45144.8|45149.8|45129.8|8
1728357540000|2024-10-08 03:19:00|45154.6|45134.6|45150.9|45130.9|45155.9|45135.9|45147.1|45127.1|5
1728357550000|2024-10-08 03:19:10|45155.9|45135.9|45153.4|45133.4|45158.4|45138.4|45153.4|45133.4|8
1728357560000|2024-10-08 03:19:20|45152.1|45132.1|45140.9|45120.9|45153.4|45133.4|45140.9|45120.9|2
1728357570000|2024-10-08 03:19:30|45142.3|45122.3|45105.9|45085.9|45142.3|45122.3|45105.9|45085.9|22
1728357580000|2024-10-08 03:19:40|45104.8|45084.8|45084.8|45064.8|45105.9|45085.9|45083.4|45063.4|22
1728357590000|2024-10-08 03:19:50|45083.4|45063.4|45077.1|45057.1|45083.4|45063.4|45069.6|45049.6|21
1728357600000|2024-10-08 03:20:00|45078.4|45058.4|45088.2|45068.2|45100.9|45080.9|45078.4|45058.4|5
1728357610000|2024-10-08 03:20:10|45090.9|45070.9|45069.6|45049.6|45090.9|45070.9|45069.6|45049.6|2
1728357620000|2024-10-08 03:20:20|45068.2|45048.2|45060.9|45040.9|45068.2|45048.2|45054.8|45034.8|12
1728357630000|2024-10-08 03:20:30|45065.9|45045.9|45065.9|45045.9|45067.3|45047.3|45064.6|45044.6|5
1728357640000|2024-10-08 03:20:40|45063.2|45043.2|45073.6|45053.6|45073.6|45053.6|45059.4|45039.4|0
1728357650000|2024-10-08 03:20:50|45075.9|45055.9|45075.9|45055.9|45079.8|45059.8|45075.9|45055.9|1
1728357660000|2024-10-08 03:21:00|45077.3|45057.3|45072.1|45052.1|45090.9|45070.9|45072.1|45052.1|6
1728357670000|2024-10-08 03:21:10|45070.9|45050.9|45065.9|45045.9|45070.9|45050.9|45062.3|45042.3|7
1728357680000|2024-10-08 03:21:20|45063.4|45043.4|45058.4|45038.4|45065.9|45045.9|45058.4|45038.4|19
1728357690000|2024-10-08 03:21:30|45057.1|45037.1|45069.8|45049.8|45071.3|45051.3|45055.9|45035.9|12
1728357700000|2024-10-08 03:21:40|45070.9|45050.9|45067.3|45047.3|45070.9|45050.9|45067.3|45047.3|0
1728357710000|2024-10-08 03:21:50|45068.6|45048.6|45063.4|45043.4|45069.8|45049.8|45063.4|45043.4|1
1728357720000|2024-10-08 03:22:00|45062.3|45042.3|45083.6|45063.6|45083.6|45063.6|45058.6|45038.6|4
1728357730000|2024-10-08 03:22:10|45082.3|45062.3|45084.8|45064.8|45084.8|45064.8|45073.6|45053.6|4
1728357740000|2024-10-08 03:22:20|45085.9|45065.9|45098.6|45078.6|45099.8|45079.8|45085.9|45065.9|3
1728357750000|2024-10-08 03:22:30|45099.8|45079.8|45093.6|45073.6|45100.9|45080.9|45093.6|45073.6|1
1728357760000|2024-10-08 03:22:40|45091.1|45071.1|45065.9|45045.9|45091.1|45071.1|45065.9|45045.9|7
1728357770000|2024-10-08 03:22:50|45067.3|45047.3|45079.8|45059.8|45082.5|45062.5|45067.3|45047.3|4
1728357780000|2024-10-08 03:23:00|45081.1|45061.1|45090.9|45070.9|45099.8|45079.8|45081.1|45061.1|8
1728357790000|2024-10-08 03:23:10|45089.6|45069.6|45080.9|45060.9|45089.6|45069.6|45080.9|45060.9|2
1728357800000|2024-10-08 03:23:20|45078.2|45058.2|45068.4|45048.4|45078.2|45058.2|45068.4|45048.4|2
1728357810000|2024-10-08 03:23:30|45067.3|45047.3|45070.9|45050.9|45070.9|45050.9|45067.1|45047.1|0
1728357820000|2024-10-08 03:23:40|45069.8|45049.8|45074.8|45054.8|45074.8|45054.8|45069.8|45049.8|0
1728357830000|2024-10-08 03:23:50|45073.4|45053.4|45042.3|45022.3|45073.4|45053.4|45039.6|45019.6|117
1728357840000|2024-10-08 03:24:00|45040.9|45020.9|45053.6|45033.6|45057.5|45037.5|45039.8|45019.8|5
1728357850000|2024-10-08 03:24:10|45048.6|45028.6|45048.6|45028.6|45048.6|45028.6|45045.9|45025.9|9
1728357860000|2024-10-08 03:24:20|45051.1|45031.1|45059.8|45039.8|45059.8|45039.8|45051.1|45031.1|1
1728357870000|2024-10-08 03:24:30|45058.6|45038.6|45033.6|45013.6|45060|45040|45033.6|45013.6|58
1728357880000|2024-10-08 03:24:40|45032.3|45012.3|45047.5|45027.5|45047.5|45027.5|45032.3|45012.3|1
1728357890000|2024-10-08 03:24:50|45048.6|45028.6|45042.5|45022.5|45051.1|45031.1|45042.5|45022.5|8
1728357900000|2024-10-08 03:25:00|45043.6|45023.6|45063.9|45043.9|45065.2|45045.2|45043.6|45023.6|7
1728357910000|2024-10-08 03:25:10|45066.4|45046.4|45053.6|45033.6|45069.8|45049.8|45053.6|45033.6|3
1728357920000|2024-10-08 03:25:20|45056.4|45036.4|45063.6|45043.6|45063.6|45043.6|45056.4|45036.4|2
1728357930000|2024-10-08 03:25:30|45062.5|45042.5|45054.8|45034.8|45062.5|45042.5|45054.8|45034.8|6
1728357940000|2024-10-08 03:25:40|45053.6|45033.6|45047.5|45027.5|45053.6|45033.6|45042.5|45022.5|3
1728357950000|2024-10-08 03:25:50|45046.1|45026.1|45050|45030|45051.1|45031.1|45043.6|45023.6|12
1728357960000|2024-10-08 03:26:00|45051.1|45031.1|45060|45040|45061.4|45041.4|45051.1|45031.1|5
1728357970000|2024-10-08 03:26:10|45057.5|45037.5|45057.5|45037.5|45060|45040|45056.1|45036.1|12
1728357980000|2024-10-08 03:26:20|45056.4|45036.4|45043.6|45023.6|45056.4|45036.4|45043.6|45023.6|30
1728357990000|2024-10-08 03:26:30|45045|45025|45042.3|45022.3|45046.1|45026.1|45042.3|45022.3|1
1728358000000|2024-10-08 03:26:40|45043.6|45023.6|45058.6|45038.6|45058.6|45038.6|45043.6|45023.6|7
1728358010000|2024-10-08 03:26:50|45053.6|45033.6|45052.5|45032.5|45056.1|45036.1|45048.6|45028.6|7
1728358020000|2024-10-08 03:27:00|45055|45035|45047.5|45027.5|45058.6|45038.6|45043.6|45023.6|20
1728358030000|2024-10-08 03:27:10|45046.1|45026.1|45038.7|45018.7|45046.1|45026.1|45037.3|45017.3|7
1728358040000|2024-10-08 03:27:20|45041.2|45021.2|45034.8|45014.8|45041.2|45021.2|45030|45010|10
1728358050000|2024-10-08 03:27:30|45033.7|45013.7|45033.7|45013.7|45036.2|45016.2|45032.3|45012.3|10
1728358060000|2024-10-08 03:27:40|45034.8|45014.8|45048.7|45028.7|45050.9|45030.9|45033.7|45013.7|12
1728358070000|2024-10-08 03:27:50|45052.3|45032.3|45059.8|45039.8|45059.8|45039.8|45048.7|45028.7|12
1728358080000|2024-10-08 03:28:00|45060.9|45040.9|45057.3|45037.3|45060.9|45040.9|45053.7|45033.7|12
1728358090000|2024-10-08 03:28:10|45055.9|45035.9|45055.9|45035.9|45057.3|45037.3|45055.9|45035.9|1
1728358100000|2024-10-08 03:28:20|45054.8|45034.8|45055|45035|45056.2|45036.2|45049.8|45029.8|8
1728358110000|2024-10-08 03:28:30|45056.2|45036.2|45057.3|45037.3|45062.3|45042.3|45056.2|45036.2|1
1728358120000|2024-10-08 03:28:40|45055.9|45035.9|45040.9|45020.9|45055.9|45035.9|45040.9|45020.9|4
1728358130000|2024-10-08 03:28:50|45042.3|45022.3|45048.7|45028.7|45048.7|45028.7|45040.9|45020.9|0
1728358140000|2024-10-08 03:29:00|45049.8|45029.8|45045.9|45025.9|45049.8|45029.8|45044.8|45024.8|16
1728358150000|2024-10-08 03:29:10|45044.8|45024.8|45033.4|45013.4|45044.8|45024.8|45033.4|45013.4|1
1728358160000|2024-10-08 03:29:20|45033.7|45013.7|45034.8|45014.8|45037.3|45017.3|45033.7|45013.7|1
1728358170000|2024-10-08 03:29:30|45035.9|45015.9|45052.5|45032.5|45052.5|45032.5|45033.7|45013.7|9
1728358180000|2024-10-08 03:29:40|45051.2|45031.2|45040.9|45020.9|45052.5|45032.5|45040.9|45020.9|22
1728358190000|2024-10-08 03:29:50|45039.8|45019.8|45047.3|45027.3|45047.3|45027.3|45038.7|45018.7|4
1728358200000|2024-10-08 03:30:00|45046|45026|45048.7|45028.7|45048.7|45028.7|45043.7|45023.7|4
1728358210000|2024-10-08 03:30:10|45050|45030|45053.7|45033.7|45058.7|45038.7|45048.7|45028.7|11
1728358220000|2024-10-08 03:30:20|45054.8|45034.8|45043.7|45023.7|45054.8|45034.8|45043.7|45023.7|17
1728358230000|2024-10-08 03:30:30|45042.3|45022.3|45007.5|44987.5|45042.3|45022.3|45007.5|44987.5|17
1728358240000|2024-10-08 03:30:40|45006.2|44986.2|45011|44991|45011|44991|45006|44986|21
1728358250000|2024-10-08 03:30:50|45008.7|44988.7|45006|44986|45009.8|44989.8|44998.5|44978.5|17
1728358260000|2024-10-08 03:31:00|45011|44991|45026|45006|45026|45006|45011|44991|8
1728358270000|2024-10-08 03:31:10|45024.8|45004.8|45028.7|45008.7|45031.4|45011.4|45023.5|45003.5|3
1728358280000|2024-10-08 03:31:20|45026|45006|45032.5|45012.5|45032.5|45012.5|45026|45006|3
1728358290000|2024-10-08 03:31:30|45033.7|45013.7|45027.5|45007.5|45033.7|45013.7|45026|45006|7
1728358300000|2024-10-08 03:31:40|45024.8|45004.8|45025|45005|45028.7|45008.7|45023.7|45003.7|1
1728358310000|2024-10-08 03:31:50|45026.4|45006.4|45031.2|45011.2|45031.2|45011.2|45026.4|45006.4|6
1728358320000|2024-10-08 03:32:00|45029.8|45009.8|45027.3|45007.3|45029.8|45009.8|45024.8|45004.8|0
1728358330000|2024-10-08 03:32:10|45026.2|45006.2|45017.3|44997.3|45026.2|45006.2|45017.3|44997.3|2
1728358340000|2024-10-08 03:32:20|45015|44995|45037.3|45017.3|45037.3|45017.3|45015|44995|3
1728358350000|2024-10-08 03:32:30|45038.7|45018.7|45036.2|45016.2|45038.7|45018.7|45033.7|45013.7|0
1728358360000|2024-10-08 03:32:40|45037.5|45017.5|45038.7|45018.7|45041.2|45021.2|45036.2|45016.2|1
1728358370000|2024-10-08 03:32:50|45037.3|45017.3|45038.7|45018.7|45038.7|45018.7|45036.2|45016.2|0
1728358380000|2024-10-08 03:33:00|45036.2|45016.2|45041.2|45021.2|45041.2|45021.2|45036.2|45016.2|0
1728358390000|2024-10-08 03:33:10|45039.8|45019.8|45038.7|45018.7|45043.7|45023.7|45031|45011|6
1728358400000|2024-10-08 03:33:20|45040|45020|45038.7|45018.7|45041.4|45021.4|45038.7|45018.7|4
1728358410000|2024-10-08 03:33:30|45041|45021|45038.7|45018.7|45042.3|45022.3|45038.7|45018.7|1
1728358420000|2024-10-08 03:33:40|45041|45021|45045|45025|45045|45025|45038.7|45018.7|1
1728358430000|2024-10-08 03:33:50|45046.2|45026.2|45046|45026|45046.2|45026.2|45042.3|45022.3|2
1728358440000|2024-10-08 03:34:00|45044.8|45024.8|45038.7|45018.7|45046|45026|45038.7|45018.7|2
1728358450000|2024-10-08 03:34:10|45040|45020|45040|45020|45040|45020|45040|45020|6
1728358460000|2024-10-08 03:34:20|45038.7|45018.7|45043.7|45023.7|45043.7|45023.7|45038.7|45018.7|1
1728358470000|2024-10-08 03:34:30|45046.4|45026.4|45052.3|45032.3|45052.5|45032.5|45046.4|45026.4|6
1728358480000|2024-10-08 03:34:40|45051|45031|45047.3|45027.3|45051|45031|45047.3|45027.3|2
1728358490000|2024-10-08 03:34:50|45046|45026|45031|45011|45046|45026|45031|45011|4
1728358500000|2024-10-08 03:35:00|45033.7|45013.7|45016|44996|45033.7|45013.7|45014.8|44994.8|2
1728358510000|2024-10-08 03:35:10|45017.3|44997.3|45009.6|44989.6|45017.3|44997.3|45009.6|44989.6|0
1728358520000|2024-10-08 03:35:20|45011|44991|45009.8|44989.8|45017.5|44997.5|45008.3|44988.3|4
1728358530000|2024-10-08 03:35:30|45008.7|44988.7|45002.3|44982.3|45008.7|44988.7|45001|44981|4
1728358540000|2024-10-08 03:35:40|45001|44981|44989.8|44969.8|45001|44981|44986|44966|10
1728358550000|2024-10-08 03:35:50|44992.5|44972.5|44992.3|44972.3|44996|44976|44992.3|44972.3|4
1728358560000|2024-10-08 03:36:00|44991|44971|44991|44971|44993.7|44973.7|44989.8|44969.8|6
1728358570000|2024-10-08 03:36:10|44996|44976|45006.4|44986.4|45006.4|44986.4|44996|44976|2
1728358580000|2024-10-08 03:36:20|45007.5|44987.5|45011|44991|45013.7|44993.7|45007.5|44987.5|2
1728358590000|2024-10-08 03:36:30|45009.8|44989.8|45007.3|44987.3|45011|44991|45003.5|44983.5|31
1728358600000|2024-10-08 03:36:40|45011|44991|45003.7|44983.7|45011|44991|45003.7|44983.7|2
1728358610000|2024-10-08 03:36:50|45008.7|44988.7|45003.7|44983.7|45008.7|44988.7|45003.7|44983.7|2
1728358620000|2024-10-08 03:37:00|44999.8|44979.8|44998.7|44978.7|45003.7|44983.7|44998.7|44978.7|2
1728358640000|2024-10-08 03:37:20|45001|44981|44993.7|44973.7|45002.5|44982.5|44993.7|44973.7|12
1728358650000|2024-10-08 03:37:30|44992.3|44972.3|44992.5|44972.5|44992.5|44972.5|44983.7|44963.7|12
1728358660000|2024-10-08 03:37:40|44989.8|44969.8|44988.7|44968.7|44993.7|44973.7|44986.2|44966.2|0
1728358670000|2024-10-08 03:37:50|44991.2|44971.2|44993.7|44973.7|44997.5|44977.5|44991.2|44971.2|1
1728358680000|2024-10-08 03:38:00|44992.3|44972.3|44997.5|44977.5|44997.5|44977.5|44992.3|44972.3|0
1728358690000|2024-10-08 03:38:10|44998.7|44978.7|44998.7|44978.7|45002.5|44982.5|44998.7|44978.7|1
1728358700000|2024-10-08 03:38:20|44999.8|44979.8|45001.2|44981.2|45006.2|44986.2|44999.8|44979.8|7
1728358710000|2024-10-08 03:38:30|44999.8|44979.8|44997.3|44977.3|44999.8|44979.8|44997.3|44977.3|0
1728358720000|2024-10-08 03:38:40|44996.2|44976.2|44992.3|44972.3|44996.2|44976.2|44992.3|44972.3|2
1728358730000|2024-10-08 03:38:50|44991|44971|44993.7|44973.7|44993.7|44973.7|44988.7|44968.7|0
1728358740000|2024-10-08 03:39:00|44992.3|44972.3|44993.7|44973.7|44993.7|44973.7|44988.7|44968.7|3
1728358750000|2024-10-08 03:39:10|44994.8|44974.8|44989.8|44969.8|44994.8|44974.8|44989.8|44969.8|2
1728358760000|2024-10-08 03:39:20|44992.3|44972.3|44998.7|44978.7|44998.7|44978.7|44992.3|44972.3|5
1728358770000|2024-10-08 03:39:30|44997.3|44977.3|44998.7|44978.7|44998.7|44978.7|44993.7|44973.7|1
1728358780000|2024-10-08 03:39:40|44994.8|44974.8|44993.7|44973.7|44998.7|44978.7|44993.7|44973.7|1
1728358790000|2024-10-08 03:39:50|44996.4|44976.4|44989.8|44969.8|44998.7|44978.7|44989.8|44969.8|2
1728358800000|2024-10-08 03:40:00|44988.7|44968.7|44981|44961|44988.7|44968.7|44981|44961|6
1728358810000|2024-10-08 03:40:10|44982.5|44962.5|44983.7|44963.7|44985.3|44965.3|44982.5|44962.5|2
1728358820000|2024-10-08 03:40:20|44984.8|44964.8|44983.7|44963.7|44987.5|44967.5|44983.7|44963.7|4
1728358830000|2024-10-08 03:40:30|44984.8|44964.8|44981.2|44961.2|44986.2|44966.2|44981.2|44961.2|0
1728358840000|2024-10-08 03:40:40|44986.2|44966.2|44991|44971|44991|44971|44983.7|44963.7|5
1728358850000|2024-10-08 03:40:50|44989.8|44969.8|44987.3|44967.3|44992.5|44972.5|44987.3|44967.3|1
1728358860000|2024-10-08 03:41:00|44986|44966|44978.7|44958.7|44986.2|44966.2|44978.7|44958.7|3
1728358870000|2024-10-08 03:41:10|44980|44960|44967.5|44947.5|44981.2|44961.2|44967.5|44947.5|2
1728358880000|2024-10-08 03:41:20|44966.2|44946.2|44952.3|44932.3|44966.2|44946.2|44952.3|44932.3|13
1728358890000|2024-10-08 03:41:30|44949.8|44929.8|44952.5|44932.5|44953.7|44933.7|44949.8|44929.8|4
1728358900000|2024-10-08 03:41:40|44953.7|44933.7|44957.6|44937.6|44957.6|44937.6|44952.5|44932.5|3
1728358910000|2024-10-08 03:41:50|44956.2|44936.2|44948.7|44928.7|44956.2|44936.2|44948.7|44928.7|5
1728358920000|2024-10-08 03:42:00|44951.2|44931.2|44954.8|44934.8|44954.8|44934.8|44951.2|44931.2|4
1728358930000|2024-10-08 03:42:10|44958.7|44938.7|44958.7|44938.7|44958.7|44938.7|44956.2|44936.2|1
1728358940000|2024-10-08 03:42:20|44957.3|44937.3|44956.2|44936.2|44957.3|44937.3|44955.1|44935.1|5
1728358950000|2024-10-08 03:42:30|44955.1|44935.1|44958.7|44938.7|44958.7|44938.7|44953.7|44933.7|1
1728358960000|2024-10-08 03:42:40|44957.6|44937.6|44953.7|44933.7|44958.7|44938.7|44953.7|44933.7|1
1728358970000|2024-10-08 03:42:50|44954.8|44934.8|44961.2|44941.2|44961.2|44941.2|44954.8|44934.8|3
1728358980000|2024-10-08 03:43:00|44962.6|44942.6|44949.8|44929.8|44963.7|44943.7|44949.8|44929.8|1
1728358990000|2024-10-08 03:43:10|44952.3|44932.3|44951|44931|44956.2|44936.2|44951|44931|1
1728359000000|2024-10-08 03:43:20|44953.7|44933.7|44958.5|44938.5|44958.5|44938.5|44953.7|44933.7|10
1728359010000|2024-10-08 03:43:30|44957.3|44937.3|44966.4|44946.4|44966.4|44946.4|44956.2|44936.2|3
1728359020000|2024-10-08 03:43:40|44963.7|44943.7|44968.7|44948.7|44971.2|44951.2|44963.7|44943.7|8
1728359030000|2024-10-08 03:43:50|44969.8|44949.8|44976.2|44956.2|44976.2|44956.2|44969.8|44949.8|1
1728359040000|2024-10-08 03:44:00|44977.3|44957.3|44968.7|44948.7|44978.7|44958.7|44968.7|44948.7|2
1728359050000|2024-10-08 03:44:10|44973.7|44953.7|44976.2|44956.2|44976.2|44956.2|44968.7|44948.7|4
1728359060000|2024-10-08 03:44:20|44977.6|44957.6|44978.7|44958.7|44981.2|44961.2|44977.6|44957.6|3
1728359070000|2024-10-08 03:44:30|44983.7|44963.7|44978.7|44958.7|44983.7|44963.7|44978.7|44958.7|1
1728359080000|2024-10-08 03:44:40|44979.9|44959.9|44977.4|44957.4|44982.4|44962.4|44977.4|44957.4|1
1728359090000|2024-10-08 03:44:50|44976.2|44956.2|44977.4|44957.4|44977.4|44957.4|44976.2|44956.2|0
1728359100000|2024-10-08 03:45:00|44978.7|44958.7|44988.7|44968.7|44988.7|44968.7|44978.7|44958.7|18
1728359110000|2024-10-08 03:45:10|44986.2|44966.2|44983.7|44963.7|44987.6|44967.6|44983.7|44963.7|5
1728359120000|2024-10-08 03:45:20|44984.9|44964.9|44981.2|44961.2|44986.2|44966.2|44981.2|44961.2|2
1728359130000|2024-10-08 03:45:30|44979.9|44959.9|44977.6|44957.6|44979.9|44959.9|44972.6|44952.6|12
1728359140000|2024-10-08 03:45:40|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|44971|44951|9
1728359150000|2024-10-08 03:45:50|44975.1|44955.1|44968.7|44948.7|44975.1|44955.1|44968.7|44948.7|2
1728359160000|2024-10-08 03:46:00|44970.1|44950.1|44969.9|44949.9|44971.2|44951.2|44961|44941|20
1728359170000|2024-10-08 03:46:10|44971.2|44951.2|44972.4|44952.4|44973.5|44953.5|44971.2|44951.2|3
1728359180000|2024-10-08 03:46:20|44969.9|44949.9|44966|44946|44969.9|44949.9|44964.9|44944.9|1
1728359190000|2024-10-08 03:46:30|44969.9|44949.9|44968.7|44948.7|44970.1|44950.1|44968.7|44948.7|1
1728359200000|2024-10-08 03:46:40|44969.9|44949.9|44967.2|44947.2|44969.9|44949.9|44966|44946|1
1728359210000|2024-10-08 03:46:50|44967.4|44947.4|44964.9|44944.9|44967.4|44947.4|44964.9|44944.9|0
1728359220000|2024-10-08 03:47:00|44966.2|44946.2|44971|44951|44973.7|44953.7|44966.2|44946.2|2
1728359230000|2024-10-08 03:47:10|44972.4|44952.4|44972.4|44952.4|44973.7|44953.7|44969.9|44949.9|1
1728359240000|2024-10-08 03:47:20|44971.2|44951.2|44973.7|44953.7|44974.9|44954.9|44971.2|44951.2|5
1728359250000|2024-10-08 03:47:30|44974.9|44954.9|44974.9|44954.9|44976.2|44956.2|44972.6|44952.6|0
1728359260000|2024-10-08 03:47:40|44973.7|44953.7|44972.6|44952.6|44973.7|44953.7|44969.9|44949.9|4
1728359270000|2024-10-08 03:47:50|44973.7|44953.7|44972.6|44952.6|44973.7|44953.7|44972.6|44952.6|0
1728359280000|2024-10-08 03:48:00|44973.7|44953.7|44976.2|44956.2|44978.7|44958.7|44973.7|44953.7|4
1728359290000|2024-10-08 03:48:10|44978.7|44958.7|44983.7|44963.7|44983.7|44963.7|44978.7|44958.7|6
1728359300000|2024-10-08 03:48:20|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44979.9|44959.9|1
1728359310000|2024-10-08 03:48:30|44981|44961|44978.7|44958.7|44983.7|44963.7|44978.7|44958.7|2
1728359320000|2024-10-08 03:48:40|44979.9|44959.9|44981|44961|44983.7|44963.7|44979.9|44959.9|6
1728359330000|2024-10-08 03:48:50|44979.7|44959.7|44983.5|44963.5|44983.5|44963.5|44979.7|44959.7|6
1728359340000|2024-10-08 03:49:00|44982.4|44962.4|44983.5|44963.5|44984.7|44964.7|44982.4|44962.4|1
1728359350000|2024-10-08 03:49:10|44984.9|44964.9|44976|44956|44984.9|44964.9|44976|44956|1
1728359360000|2024-10-08 03:49:20|44977.4|44957.4|44974.9|44954.9|44977.4|44957.4|44973.7|44953.7|10
1728359370000|2024-10-08 03:49:30|44978.7|44958.7|44978.7|44958.7|44979.9|44959.9|44978.7|44958.7|0
1728359380000|2024-10-08 03:49:40|44977.4|44957.4|44966|44946|44978.7|44958.7|44966|44946|9
1728359390000|2024-10-08 03:49:50|44963.5|44943.5|44952.4|44932.4|44963.5|44943.5|44952.4|44932.4|16
1728359400000|2024-10-08 03:50:00|44953.5|44933.5|44932.2|44912.2|44953.5|44933.5|44932.2|44912.2|20
1728359410000|2024-10-08 03:50:10|44931|44911|44936|44916|44939.9|44919.9|44931|44911|7
1728359420000|2024-10-08 03:50:20|44937.2|44917.2|44941|44921|44941|44921|44937.2|44917.2|2
1728359430000|2024-10-08 03:50:30|44943.7|44923.7|44949.9|44929.9|44949.9|44929.9|44943.7|44923.7|1
1728359440000|2024-10-08 03:50:40|44951|44931|44941|44921|44951|44931|44941|44921|1
1728359450000|2024-10-08 03:50:50|44942.4|44922.4|44948.7|44928.7|44948.7|44928.7|44942.4|44922.4|2
1728359460000|2024-10-08 03:51:00|44947.4|44927.4|44946|44926|44948.7|44928.7|44944.9|44924.9|2
1728359470000|2024-10-08 03:51:10|44947.2|44927.2|44941|44921|44949.9|44929.9|44939.7|44919.7|7
1728359480000|2024-10-08 03:51:20|44939.7|44919.7|44929.9|44909.9|44939.7|44919.7|44929.9|44909.9|0
1728359490000|2024-10-08 03:51:30|44926|44906|44926|44906|44926|44906|44924.9|44904.9|10
1728359500000|2024-10-08 03:51:40|44924.9|44904.9|44916|44896|44924.9|44904.9|44913.5|44893.5|2
1728359510000|2024-10-08 03:51:50|44912.2|44892.2|44923.7|44903.7|44923.7|44903.7|44912.2|44892.2|5
1728359520000|2024-10-08 03:52:00|44922.4|44902.4|44934.9|44914.9|44934.9|44914.9|44921|44901|0
1728359530000|2024-10-08 03:52:10|44936|44916|44938.3|44918.3|44941|44921|44936|44916|1
1728359540000|2024-10-08 03:52:20|44936|44916|44933.3|44913.3|44941|44921|44933.3|44913.3|4
1728359550000|2024-10-08 03:52:30|44932|44912|44926|44906|44932|44912|44926|44906|2
1728359560000|2024-10-08 03:52:40|44924.7|44904.7|44918.3|44898.3|44924.7|44904.7|44918.3|44898.3|2
1728359570000|2024-10-08 03:52:50|44919.7|44899.7|44929.9|44909.9|44929.9|44909.9|44919.7|44899.7|0
1728359580000|2024-10-08 03:53:00|44928.5|44908.5|44927.2|44907.2|44929.9|44909.9|44927.2|44907.2|2
1728359590000|2024-10-08 03:53:10|44928.3|44908.3|44933.3|44913.3|44934.7|44914.7|44928.3|44908.3|8
1728359600000|2024-10-08 03:53:20|44934.5|44914.5|44935.8|44915.8|44935.8|44915.8|44934.5|44914.5|0
1728359610000|2024-10-08 03:53:30|44937|44917|44933.3|44913.3|44937|44917|44933.3|44913.3|3
1728359620000|2024-10-08 03:53:40|44935.6|44915.6|44933.3|44913.3|44938.3|44918.3|44933.3|44913.3|1
1728359630000|2024-10-08 03:53:50|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|0
1728359640000|2024-10-08 03:54:00|44928.3|44908.3|44933.3|44913.3|44933.3|44913.3|44928.3|44908.3|0
1728359650000|2024-10-08 03:54:10|44932|44912|44937.2|44917.2|44937.2|44917.2|44925.8|44905.8|9
1728359660000|2024-10-08 03:54:20|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|0
1728359670000|2024-10-08 03:54:30|44941|44921|44944.5|44924.5|44944.5|44924.5|44941|44921|0
1728359680000|2024-10-08 03:54:40|44943.3|44923.3|44947|44927|44947|44927|44943.3|44923.3|0
1728359690000|2024-10-08 03:54:50|44945.6|44925.6|44947|44927|44947|44927|44943.3|44923.3|1
1728359700000|2024-10-08 03:55:00|44944.5|44924.5|44940.8|44920.8|44948.3|44928.3|44940.8|44920.8|9
1728359710000|2024-10-08 03:55:10|||||||||1
1728359720000|2024-10-08 03:55:20|44942.2|44922.2|44950.8|44930.8|44952.2|44932.2|44942.2|44922.2|1
1728359730000|2024-10-08 03:55:30|44952|44932|44960.8|44940.8|44960.8|44940.8|44952|44932|2
1728359740000|2024-10-08 03:55:40|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44958.3|44938.3|1
1728359750000|2024-10-08 03:55:50|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|1
1728359760000|2024-10-08 03:56:00|44960.8|44940.8|44960.8|44940.8|44963.3|44943.3|44959.5|44939.5|0
1728359770000|2024-10-08 03:56:10|44964.5|44944.5|44964.7|44944.7|44965.8|44945.8|44964.5|44944.5|5
1728359780000|2024-10-08 03:56:20|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44959.5|44939.5|2
1728359790000|2024-10-08 03:56:30|44959.5|44939.5|44943.3|44923.3|44959.5|44939.5|44943.3|44923.3|2
1728359800000|2024-10-08 03:56:40|44939.5|44919.5|44933.3|44913.3|44939.5|44919.5|44929.5|44909.5|5
1728359810000|2024-10-08 03:56:50|44935.8|44915.8|44935.8|44915.8|44935.8|44915.8|44933.3|44913.3|1
1728359820000|2024-10-08 03:57:00|44937|44917|44938.3|44918.3|44938.3|44918.3|44934.5|44914.5|4
1728359830000|2024-10-08 03:57:10|44939.5|44919.5|44933.3|44913.3|44939.5|44919.5|44933.3|44913.3|1
1728359840000|2024-10-08 03:57:20|44937|44917|44930.8|44910.8|44938.3|44918.3|44929.5|44909.5|6
1728359850000|2024-10-08 03:57:30|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|3
1728359860000|2024-10-08 03:57:40|44933.3|44913.3|44938.3|44918.3|44938.3|44918.3|44933.3|44913.3|1
1728359870000|2024-10-08 03:57:50|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|2
1728359880000|2024-10-08 03:58:00|44934.5|44914.5|44939.7|44919.7|44939.7|44919.7|44928.3|44908.3|5
1728359890000|2024-10-08 03:58:10|44938.3|44918.3|44928.3|44908.3|44938.3|44918.3|44928.3|44908.3|14
1728359900000|2024-10-08 03:58:20|44926|44906|44924.7|44904.7|44928.3|44908.3|44924.7|44904.7|1
1728359910000|2024-10-08 03:58:30|44923.5|44903.5|44919.5|44899.5|44927.2|44907.2|44919.5|44899.5|3
1728359920000|2024-10-08 03:58:40|44922.2|44902.2|44921|44901|44923.3|44903.3|44921|44901|0
1728359930000|2024-10-08 03:58:50|44923.3|44903.3|44921|44901|44923.3|44903.3|44918.5|44898.5|6
1728359940000|2024-10-08 03:59:00|44919.7|44899.7|44931|44911|44931|44911|44918.5|44898.5|6
1728359950000|2024-10-08 03:59:10|44933.3|44913.3|44932.2|44912.2|44933.3|44913.3|44931|44911|1
1728359960000|2024-10-08 03:59:20|44931|44911|44929|44909|44934|44914|44929|44909|99
1728359970000|2024-10-08 03:59:30|44927.6|44907.6|44931.5|44911.5|44931.5|44911.5|44927.6|44907.6|2
1728359980000|2024-10-08 03:59:40|44930.3|44910.3|44922.6|44902.6|44930.3|44910.3|44922.6|44902.6|8
1728359990000|2024-10-08 03:59:50|44919|44899|44914|44894|44919|44899|44912.6|44892.6|15
1728360000000|2024-10-08 04:00:00|44915.1|44895.1|44917.6|44897.6|44918.8|44898.8|44915.1|44895.1|8
1728360010000|2024-10-08 04:00:10|44918.8|44898.8|44922.6|44902.6|44922.6|44902.6|44918.8|44898.8|1
1728360020000|2024-10-08 04:00:20|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|44923.8|44903.8|2
1728360030000|2024-10-08 04:00:30|44928.8|44908.8|44933.8|44913.8|44933.8|44913.8|44928.8|44908.8|0
1728360040000|2024-10-08 04:00:40|44932.6|44912.6|44928.8|44908.8|44933.8|44913.8|44928.8|44908.8|0
1728360050000|2024-10-08 04:00:50|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|3
1728360060000|2024-10-08 04:01:00|44938.8|44918.8|44937.6|44917.6|44941.3|44921.3|44937.6|44917.6|8
1728360070000|2024-10-08 04:01:10|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|3
1728360080000|2024-10-08 04:01:20|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|4
1728360090000|2024-10-08 04:01:30|44938.8|44918.8|44937.6|44917.6|44942.6|44922.6|44937.6|44917.6|5
1728360100000|2024-10-08 04:01:40|44939|44919|44941.3|44921.3|44941.3|44921.3|44937.6|44917.6|2
1728360110000|2024-10-08 04:01:50|44940.1|44920.1|44911.3|44891.3|44940.1|44920.1|44909.9|44889.9|29
1728360120000|2024-10-08 04:02:00|44912.6|44892.6|44922.4|44902.4|44922.4|44902.4|44912.6|44892.6|16
1728360130000|2024-10-08 04:02:10|44923.8|44903.8|44927.6|44907.6|44927.6|44907.6|44923.8|44903.8|3
1728360140000|2024-10-08 04:02:20|44930.1|44910.1|44931.5|44911.5|44931.5|44911.5|44928.8|44908.8|0
1728360150000|2024-10-08 04:02:30|44930.1|44910.1|44928.8|44908.8|44931.5|44911.5|44928.8|44908.8|2
1728360160000|2024-10-08 04:02:40|44930.1|44910.1|44940.1|44920.1|44940.1|44920.1|44930.1|44910.1|5
1728360170000|2024-10-08 04:02:50|44941.3|44921.3|44941.5|44921.5|44943.8|44923.8|44938.8|44918.8|0
1728360180000|2024-10-08 04:03:00|44940.1|44920.1|44928.8|44908.8|44940.1|44920.1|44928.8|44908.8|4
1728360190000|2024-10-08 04:03:10|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|44925.1|44905.1|3
1728360200000|2024-10-08 04:03:20|44926.5|44906.5|44930.1|44910.1|44930.1|44910.1|44926.5|44906.5|0
1728360210000|2024-10-08 04:03:30|44931.3|44911.3|44932.6|44912.6|44932.6|44912.6|44931.3|44911.3|6
1728360220000|2024-10-08 04:03:40|44935.1|44915.1|44939|44919|44939|44919|44934|44914|54
1728360230000|2024-10-08 04:03:50|44937.6|44917.6|44937.6|44917.6|44939|44919|44937.6|44917.6|1
1728360240000|2024-10-08 04:04:00|44936.5|44916.5|44939|44919|44939|44919|44936.5|44916.5|1
1728360250000|2024-10-08 04:04:10|44940.1|44920.1|44942.8|44922.8|44944.2|44924.2|44940.1|44920.1|0
1728360260000|2024-10-08 04:04:20|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|44940.1|44920.1|2
1728360270000|2024-10-08 04:04:30|44938.8|44918.8|44933.8|44913.8|44942.6|44922.6|44931.1|44911.1|7
1728360290000|2024-10-08 04:04:50|44932.6|44912.6|44927.6|44907.6|44932.6|44912.6|44927.6|44907.6|1
1728360300000|2024-10-08 04:05:00|44926.5|44906.5|44931.5|44911.5|44931.5|44911.5|44926.5|44906.5|5
1728360310000|2024-10-08 04:05:10|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|0
1728360320000|2024-10-08 04:05:20|44930.1|44910.1|44931.5|44911.5|44931.5|44911.5|44930.1|44910.1|2
1728360330000|2024-10-08 04:05:30|44932.6|44912.6|44931.5|44911.5|44932.6|44912.6|44928.8|44908.8|0
1728360350000|2024-10-08 04:05:50|44928.8|44908.8|44927.6|44907.6|44930.1|44910.1|44927.6|44907.6|0
1728360360000|2024-10-08 04:06:00|44928.8|44908.8|44930.1|44910.1|44931.5|44911.5|44928.8|44908.8|5
1728360370000|2024-10-08 04:06:10|44928.8|44908.8|44926.5|44906.5|44930.1|44910.1|44926.5|44906.5|2
1728360380000|2024-10-08 04:06:20|44929|44909|44925.1|44905.1|44930.1|44910.1|44925.1|44905.1|4
1728360390000|2024-10-08 04:06:30|44921.5|44901.5|44920.1|44900.1|44922.6|44902.6|44920.1|44900.1|2
1728360400000|2024-10-08 04:06:40|44922.6|44902.6|44921.5|44901.5|44922.6|44902.6|44921.5|44901.5|1
1728360410000|2024-10-08 04:06:50|44920.1|44900.1|44920.1|44900.1|44921.5|44901.5|44918.8|44898.8|2
1728360420000|2024-10-08 04:07:00|44919|44899|44915.1|44895.1|44919|44899|44915.1|44895.1|1
1728360440000|2024-10-08 04:07:20|44918.8|44898.8|44918.8|44898.8|44920.1|44900.1|44917.6|44897.6|7
1728360450000|2024-10-08 04:07:30|44917.6|44897.6|44920.1|44900.1|44920.1|44900.1|44916.5|44896.5|1
1728360470000|2024-10-08 04:07:50|44921.5|44901.5|44921.5|44901.5|44921.5|44901.5|44920.1|44900.1|0
1728360480000|2024-10-08 04:08:00|44920.1|44900.1|44910.1|44890.1|44920.1|44900.1|44910.1|44890.1|3
1728360490000|2024-10-08 04:08:10|44908.8|44888.8|44908.8|44888.8|44908.8|44888.8|44906.5|44886.5|3
1728360510000|2024-10-08 04:08:30|44907.6|44887.6|44910.1|44890.1|44910.1|44890.1|44906.3|44886.3|3
1728360520000|2024-10-08 04:08:40|44907.6|44887.6|44911.5|44891.5|44911.5|44891.5|44907.6|44887.6|6
1728360530000|2024-10-08 04:08:50|44912.6|44892.6|44915.1|44895.1|44915.1|44895.1|44912.6|44892.6|0
1728360540000|2024-10-08 04:09:00|44920.1|44900.1|44920.1|44900.1|44920.1|44900.1|44920.1|44900.1|2
1728360550000|2024-10-08 04:09:10|44918.8|44898.8|44912.6|44892.6|44918.8|44898.8|44912.6|44892.6|2
1728360560000|2024-10-08 04:09:20|44911.3|44891.3|44910.1|44890.1|44911.3|44891.3|44909|44889|0
1728360580000|2024-10-08 04:09:40|44908.8|44888.8|44908.8|44888.8|44910.1|44890.1|44907.6|44887.6|2
1728360590000|2024-10-08 04:09:50|44907.4|44887.4|44908.8|44888.8|44908.8|44888.8|44907.4|44887.4|2
1728360600000|2024-10-08 04:10:00|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|44910.1|44890.1|1
1728360610000|2024-10-08 04:10:10|44910.1|44890.1|44906.5|44886.5|44910.1|44890.1|44906.5|44886.5|7
1728360620000|2024-10-08 04:10:20|44904.2|44884.2|44892.4|44872.4|44904.2|44884.2|44891.1|44871.1|7
1728360630000|2024-10-08 04:10:30|44889.9|44869.9|44890.1|44870.1|44893.8|44873.8|44889.9|44869.9|2
1728360640000|2024-10-08 04:10:40|44895.1|44875.1|44897.6|44877.6|44897.6|44877.6|44895.1|44875.1|3
1728360650000|2024-10-08 04:10:50|44895.1|44875.1|44893.8|44873.8|44895.1|44875.1|44893.8|44873.8|1
1728360660000|2024-10-08 04:11:00|44895.1|44875.1|44893.8|44873.8|44895.1|44875.1|44893.8|44873.8|1
1728360670000|2024-10-08 04:11:10|||||||||2
1728360680000|2024-10-08 04:11:20|44891.3|44871.3|44892.6|44872.6|44892.6|44872.6|44891.3|44871.3|0
1728360690000|2024-10-08 04:11:30|44891.3|44871.3|44889.9|44869.9|44892.6|44872.6|44889.9|44869.9|4
1728360700000|2024-10-08 04:11:40|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44887.4|44867.4|2
1728360710000|2024-10-08 04:11:50|44886.3|44866.3|44890.1|44870.1|44890.1|44870.1|44886.3|44866.3|5
1728360720000|2024-10-08 04:12:00|44891.5|44871.5|44887.6|44867.6|44892.6|44872.6|44887.6|44867.6|3
1728360730000|2024-10-08 04:12:10|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|2
1728360740000|2024-10-08 04:12:20|44891.5|44871.5|44892.9|44872.9|44892.9|44872.9|44891.5|44871.5|8
1728360750000|2024-10-08 04:12:30|44894.2|44874.2|44892.6|44872.6|44894.2|44874.2|44891.5|44871.5|0
1728360760000|2024-10-08 04:12:40|44891.5|44871.5|44894|44874|44894|44874|44891.5|44871.5|4
1728360770000|2024-10-08 04:12:50|44891.5|44871.5|44891.5|44871.5|44894|44874|44891.5|44871.5|1
1728360780000|2024-10-08 04:13:00|44892.9|44872.9|44894|44874|44894|44874|44891.5|44871.5|0
1728360790000|2024-10-08 04:13:10|44891.5|44871.5|44894|44874|44894|44874|44891.5|44871.5|1
1728360800000|2024-10-08 04:13:20|44892.7|44872.7|44889|44869|44892.7|44872.7|44889|44869|1
1728360810000|2024-10-08 04:13:30|44884|44864|44893.8|44873.8|44893.8|44873.8|44884|44864|38
1728360820000|2024-10-08 04:13:40|44892.4|44872.4|44892.7|44872.7|44893.8|44873.8|44891.3|44871.3|7
1728360830000|2024-10-08 04:13:50|44896.3|44876.3|44898.8|44878.8|44898.8|44878.8|44895.2|44875.2|41
1728360840000|2024-10-08 04:14:00|44897.7|44877.7|44898.8|44878.8|44898.8|44878.8|44895.2|44875.2|32
1728360850000|2024-10-08 04:14:10|44897.7|44877.7|44901.5|44881.5|44901.5|44881.5|44897.7|44877.7|57
1728360860000|2024-10-08 04:14:20|44902.9|44882.9|44903.8|44883.8|44906.5|44886.5|44901.5|44881.5|19
1728360870000|2024-10-08 04:14:30|44902.7|44882.7|44903.8|44883.8|44903.8|44883.8|44901.3|44881.3|5
1728360880000|2024-10-08 04:14:40|44901.3|44881.3|44901.3|44881.3|44903.8|44883.8|44901.3|44881.3|24
1728360890000|2024-10-08 04:14:50|44900.2|44880.2|44900.2|44880.2|44900.2|44880.2|44900.2|44880.2|45
1728360900000|2024-10-08 04:15:00|44902.7|44882.7|44903.8|44883.8|44903.8|44883.8|44901.3|44881.3|51
1728360910000|2024-10-08 04:15:10|44904.9|44884.9|44906.3|44886.3|44906.3|44886.3|44903.8|44883.8|16
1728360920000|2024-10-08 04:15:20|44910.2|44890.2|44912.5|44892.5|44912.5|44892.5|44910.2|44890.2|2
1728360930000|2024-10-08 04:15:30|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|0
1728360940000|2024-10-08 04:15:40|44915|44895|44921.3|44901.3|44921.3|44901.3|44915|44895|10
1728360950000|2024-10-08 04:15:50|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|3
1728360960000|2024-10-08 04:16:00|44923.8|44903.8|44923.8|44903.8|44923.8|44903.8|44923.8|44903.8|7
1728360970000|2024-10-08 04:16:10|44921.3|44901.3|44923.8|44903.8|44925.2|44905.2|44921.3|44901.3|5
1728360980000|2024-10-08 04:16:20|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|33
1728360990000|2024-10-08 04:16:30|44926.3|44906.3|44931.3|44911.3|44931.3|44911.3|44926.3|44906.3|19
1728361000000|2024-10-08 04:16:40|||||||||23
1728361010000|2024-10-08 04:16:50|44932.5|44912.5|44933.8|44913.8|44933.8|44913.8|44932.5|44912.5|19
1728361020000|2024-10-08 04:17:00|44935.2|44915.2|44933.8|44913.8|44935.2|44915.2|44933.8|44913.8|10
1728361030000|2024-10-08 04:17:10|44936.3|44916.3|44933.8|44913.8|44936.3|44916.3|44933.8|44913.8|1
1728361040000|2024-10-08 04:17:20|44936.3|44916.3|44938.8|44918.8|44938.8|44918.8|44933.8|44913.8|16
1728361050000|2024-10-08 04:17:30|44941.3|44921.3|44945.2|44925.2|44945.2|44925.2|44941.3|44921.3|14
1728361060000|2024-10-08 04:17:40|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44945.2|44925.2|2
1728361070000|2024-10-08 04:17:50|44948.8|44928.8|44948.8|44928.8|44950.2|44930.2|44948.8|44928.8|4
1728361080000|2024-10-08 04:18:00|44950.2|44930.2|44951.3|44931.3|44951.3|44931.3|44950.2|44930.2|0
1728361090000|2024-10-08 04:18:10|44946.3|44926.3|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|13
1728361100000|2024-10-08 04:18:20|||||||||2
1728361110000|2024-10-08 04:18:30|44952.7|44932.7|44963.8|44943.8|44963.8|44943.8|44951.3|44931.3|14
1728361120000|2024-10-08 04:18:40|44965.2|44945.2|44966.3|44946.3|44967.7|44947.7|44963.8|44943.8|5
1728361140000|2024-10-08 04:19:00|44965|44945|44961.3|44941.3|44965|44945|44961.3|44941.3|8
1728361160000|2024-10-08 04:19:20|44964|44944|44977.7|44957.7|44977.7|44957.7|44964|44944|8
1728361170000|2024-10-08 04:19:30|44980|44960|44980|44960|44980|44960|44980|44960|0
1728361180000|2024-10-08 04:19:40|44985|44965|44988.8|44968.8|44988.8|44968.8|44985|44965|13
1728361190000|2024-10-08 04:19:50|44987.7|44967.7|44981.1|44961.1|44987.7|44967.7|44981.1|44961.1|6
1728361200000|2024-10-08 04:20:00|44982.5|44962.5|44982.5|44962.5|44982.5|44962.5|44982.5|44962.5|0
1728361210000|2024-10-08 04:20:10|44985|44965|44985|44965|44985|44965|44985|44965|4
1728361220000|2024-10-08 04:20:20|44983.6|44963.6|44977.5|44957.5|44983.6|44963.6|44977.5|44957.5|6
1728361230000|2024-10-08 04:20:30|44976.3|44956.3|44971.3|44951.3|44976.3|44956.3|44971.3|44951.3|0
1728361240000|2024-10-08 04:20:40|44970|44950|44970|44950|44970|44950|44966.3|44946.3|5
1728361250000|2024-10-08 04:20:50|44971.1|44951.1|44972.5|44952.5|44972.5|44952.5|44971.1|44951.1|4
1728361260000|2024-10-08 04:21:00|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44975|44955|7
1728361280000|2024-10-08 04:21:20|44978.8|44958.8|44982.7|44962.7|44982.7|44962.7|44978.8|44958.8|1
1728361290000|2024-10-08 04:21:30|44983.8|44963.8|44986.3|44966.3|44986.3|44966.3|44983.8|44963.8|1
1728361310000|2024-10-08 04:21:50|44985|44965|44982.5|44962.5|44985|44965|44982.5|44962.5|0
1728361320000|2024-10-08 04:22:00|44981.3|44961.3|44980|44960|44981.3|44961.3|44980|44960|0
1728361340000|2024-10-08 04:22:20|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|10
1728361350000|2024-10-08 04:22:30|44977.5|44957.5|44976.3|44956.3|44977.5|44957.5|44976.3|44956.3|1
1728361360000|2024-10-08 04:22:40|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|2
1728361370000|2024-10-08 04:22:50|44982.7|44962.7|44980.2|44960.2|44982.7|44962.7|44980.2|44960.2|0
1728361380000|2024-10-08 04:23:00|44979|44959|44980.2|44960.2|44982.7|44962.7|44979|44959|7
1728361390000|2024-10-08 04:23:10|44979|44959|44974|44954|44979|44959|44974|44954|3
1728361400000|2024-10-08 04:23:20|44972.7|44952.7|44967.7|44947.7|44972.7|44952.7|44967.7|44947.7|4
1728361410000|2024-10-08 04:23:30|44969|44949|44969|44949|44969|44949|44967.7|44947.7|1
1728361430000|2024-10-08 04:23:50|44966.3|44946.3|44965.2|44945.2|44966.3|44946.3|44965.2|44945.2|3
1728361440000|2024-10-08 04:24:00|44961.3|44941.3|44959|44939|44961.3|44941.3|44959|44939|2
1728361450000|2024-10-08 04:24:10|44960.2|44940.2|44963.8|44943.8|44963.8|44943.8|44959|44939|2
1728361470000|2024-10-08 04:24:30|44967.7|44947.7|44965|44945|44968.8|44948.8|44965|44945|0
1728361480000|2024-10-08 04:24:40|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|0
1728361490000|2024-10-08 04:24:50|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|1
1728361500000|2024-10-08 04:25:00|44960|44940|44956.3|44936.3|44960|44940|44956.3|44936.3|5
1728361510000|2024-10-08 04:25:10|44955|44935|44955|44935|44955|44935|44955|44935|0
1728361520000|2024-10-08 04:25:20|44952.5|44932.5|44950|44930|44952.5|44932.5|44950|44930|2
1728361530000|2024-10-08 04:25:30|44951.3|44931.3|44953.8|44933.8|44953.8|44933.8|44951.3|44931.3|1
1728361540000|2024-10-08 04:25:40|44951.3|44931.3|44955|44935|44955|44935|44951.3|44931.3|1
1728361550000|2024-10-08 04:25:50|44953.8|44933.8|44951.3|44931.3|44953.8|44933.8|44951.3|44931.3|1
1728361560000|2024-10-08 04:26:00|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|5
1728361570000|2024-10-08 04:26:10|44947.5|44927.5|44948.6|44928.6|44948.6|44928.6|44947.5|44927.5|6
1728361590000|2024-10-08 04:26:30|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|1
1728361610000|2024-10-08 04:26:50|44945.2|44925.2|44943.8|44923.8|44946.3|44926.3|44943.8|44923.8|24
1728361620000|2024-10-08 04:27:00|44947.7|44927.7|44943.8|44923.8|44947.7|44927.7|44943.8|44923.8|1
1728361630000|2024-10-08 04:27:10|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|1
1728361640000|2024-10-08 04:27:20|44940|44920|44940|44920|44940|44920|44940|44920|1
1728361650000|2024-10-08 04:27:30|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44940|44920|1
1728361670000|2024-10-08 04:27:50|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|1
1728361680000|2024-10-08 04:28:00|44936.3|44916.3|44931.3|44911.3|44936.3|44916.3|44931.3|44911.3|5
1728361690000|2024-10-08 04:28:10|44930|44910|44926.3|44906.3|44930|44910|44926.3|44906.3|2
1728361700000|2024-10-08 04:28:20|44927.5|44907.5|44927.5|44907.5|44928.6|44908.6|44927.5|44907.5|5
1728361710000|2024-10-08 04:28:30|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|11
1728361720000|2024-10-08 04:28:40|||||||||1
1728361730000|2024-10-08 04:28:50|44927.5|44907.5|44927.7|44907.7|44927.7|44907.7|44926.3|44906.3|2
1728361740000|2024-10-08 04:29:00|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|44923.8|44903.8|4
1728361760000|2024-10-08 04:29:20|44930|44910|44928.8|44908.8|44930|44910|44928.8|44908.8|2
1728361790000|2024-10-08 04:29:50|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|1
1728361800000|2024-10-08 04:30:00|44928.9|44908.9|44943.9|44923.9|44943.9|44923.9|44928.9|44908.9|11
1728361810000|2024-10-08 04:30:10|44946.6|44926.6|44947.7|44927.7|44948.9|44928.9|44946.4|44926.4|2
1728361820000|2024-10-08 04:30:20|44947.5|44927.5|44946.4|44926.4|44947.5|44927.5|44943.9|44923.9|0
1728361830000|2024-10-08 04:30:30|44943.9|44923.9|44941.4|44921.4|44943.9|44923.9|44941.4|44921.4|4
1728361840000|2024-10-08 04:30:40|44940|44920|44938.6|44918.6|44940|44920|44938.6|44918.6|0
1728361850000|2024-10-08 04:30:50|44940|44920|44940|44920|44940|44920|44937.5|44917.5|3
1728361860000|2024-10-08 04:31:00|44941.4|44921.4|44943.9|44923.9|44943.9|44923.9|44941.4|44921.4|6
1728361870000|2024-10-08 04:31:10|44942.5|44922.5|44943.9|44923.9|44943.9|44923.9|44941.1|44921.1|3
1728361880000|2024-10-08 04:31:20|44945|44925|44945|44925|44945|44925|44945|44925|0
1728361890000|2024-10-08 04:31:30|44943.9|44923.9|44945|44925|44945|44925|44943.9|44923.9|0
1728361900000|2024-10-08 04:31:40|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|0
1728361910000|2024-10-08 04:31:50|44945|44925|44945|44925|44946.4|44926.4|44945|44925|0
1728361920000|2024-10-08 04:32:00|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|3
1728361940000|2024-10-08 04:32:20|44947.5|44927.5|44945|44925|44947.5|44927.5|44945|44925|6
1728361950000|2024-10-08 04:32:30|44942.5|44922.5|44943.9|44923.9|44943.9|44923.9|44942.5|44922.5|5
1728361990000|2024-10-08 04:33:10|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|0
1728362000000|2024-10-08 04:33:20|44945|44925|44945|44925|44948.9|44928.9|44945|44925|2
1728362010000|2024-10-08 04:33:30|44942.5|44922.5|44941.4|44921.4|44942.5|44922.5|44941.4|44921.4|1
1728362020000|2024-10-08 04:33:40|44938.9|44918.9|44937.7|44917.7|44938.9|44918.9|44937.7|44917.7|2
1728362040000|2024-10-08 04:34:00|44936.2|44916.2|44933.9|44913.9|44936.2|44916.2|44933.9|44913.9|1
1728362050000|2024-10-08 04:34:10|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|0
1728362060000|2024-10-08 04:34:20|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|1
1728362080000|2024-10-08 04:34:40|44931.4|44911.4|44926.4|44906.4|44931.4|44911.4|44926.4|44906.4|5
1728362090000|2024-10-08 04:34:50|44925|44905|44922.5|44902.5|44925|44905|44922.5|44902.5|6
1728362100000|2024-10-08 04:35:00|44925|44905|44925|44905|44925|44905|44925|44905|0
1728362110000|2024-10-08 04:35:10|44927.7|44907.7|44923.9|44903.9|44927.7|44907.7|44923.9|44903.9|0
1728362150000|2024-10-08 04:35:50|44921.2|44901.2|44920|44900|44921.2|44901.2|44920|44900|0
1728362160000|2024-10-08 04:36:00|44923.9|44903.9|44920|44900|44923.9|44903.9|44920|44900|0
1728362170000|2024-10-08 04:36:10|44918.9|44898.9|44918.9|44898.9|44921.4|44901.4|44918.9|44898.9|3
1728362180000|2024-10-08 04:36:20|44917.7|44897.7|44918.9|44898.9|44918.9|44898.9|44917.7|44897.7|1
1728362190000|2024-10-08 04:36:30|44921.4|44901.4|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|1
1728362200000|2024-10-08 04:36:40|44928.9|44908.9|44936.6|44916.6|44936.6|44916.6|44928.9|44908.9|5
1728362210000|2024-10-08 04:36:50|44937.7|44917.7|44942.7|44922.7|44942.7|44922.7|44937.7|44917.7|1
1728362220000|2024-10-08 04:37:00|44941.6|44921.6|44935.2|44915.2|44941.6|44921.6|44935.2|44915.2|0
1728362240000|2024-10-08 04:37:20|44936.6|44916.6|44937.7|44917.7|44937.7|44917.7|44936.6|44916.6|0
1728362250000|2024-10-08 04:37:30|44935.4|44915.4|44936.4|44916.4|44936.4|44916.4|44935.2|44915.2|3
1728362260000|2024-10-08 04:37:40|44933.9|44913.9|44933.9|44913.9|44933.9|44913.9|44933.9|44913.9|1
1728362270000|2024-10-08 04:37:50|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|2
1728362280000|2024-10-08 04:38:00|44936.4|44916.4|44933.9|44913.9|44936.4|44916.4|44933.9|44913.9|0
1728362290000|2024-10-08 04:38:10|44935.2|44915.2|44937.7|44917.7|44937.7|44917.7|44935.2|44915.2|1
1728362320000|2024-10-08 04:38:40|44938.9|44918.9|44938.9|44918.9|44938.9|44918.9|44938.9|44918.9|0
1728362330000|2024-10-08 04:38:50|||||||||1
1728362340000|2024-10-08 04:39:00|||||||||2
1728362350000|2024-10-08 04:39:10|44941.4|44921.4|44942.7|44922.7|44942.7|44922.7|44941.4|44921.4|0
1728362370000|2024-10-08 04:39:30|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|44943.9|44923.9|9
1728362380000|2024-10-08 04:39:40|||||||||1
1728362400000|2024-10-08 04:40:00|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1728362410000|2024-10-08 04:40:10|44941.4|44921.4|44937.7|44917.7|44941.4|44921.4|44937.7|44917.7|6
1728362420000|2024-10-08 04:40:20|44935|44915|44932.7|44912.7|44935|44915|44932.7|44912.7|6
1728362450000|2024-10-08 04:40:50|44937.7|44917.7|44944.1|44924.1|44945.4|44925.4|44937.7|44917.7|2
1728362460000|2024-10-08 04:41:00|44942.7|44922.7|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|0
1728362480000|2024-10-08 04:41:20|44945.2|44925.2|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|1
1728362490000|2024-10-08 04:41:30|44945.2|44925.2|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|5
1728362520000|2024-10-08 04:42:00|44941.4|44921.4|44936.4|44916.4|44941.4|44921.4|44936.4|44916.4|0
1728362540000|2024-10-08 04:42:20|44937.7|44917.7|44938.9|44918.9|44940.2|44920.2|44937.7|44917.7|4
1728362550000|2024-10-08 04:42:30|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|0
1728362560000|2024-10-08 04:42:40|44936.4|44916.4|44936.4|44916.4|44936.4|44916.4|44936.4|44916.4|0
1728362590000|2024-10-08 04:43:10|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|0
1728362600000|2024-10-08 04:43:20|44936.4|44916.4|44935.2|44915.2|44936.4|44916.4|44935.2|44915.2|2
1728362620000|2024-10-08 04:43:40|44936.4|44916.4|44932.7|44912.7|44936.4|44916.4|44932.7|44912.7|0
1728362650000|2024-10-08 04:44:10|44934.1|44914.1|44931.4|44911.4|44934.1|44914.1|44931.4|44911.4|2
1728362660000|2024-10-08 04:44:20|44927.7|44907.7|44926.4|44906.4|44927.7|44907.7|44926.4|44906.4|5
1728362670000|2024-10-08 04:44:30|||||||||1
1728362700000|2024-10-08 04:45:00|44925.3|44905.3|44918.9|44898.9|44925.3|44905.3|44918.9|44898.9|6
1728362710000|2024-10-08 04:45:10|44917.5|44897.5|44921.4|44901.4|44921.4|44901.4|44917.5|44897.5|3
1728362720000|2024-10-08 04:45:20|44918.9|44898.9|44907.8|44887.8|44918.9|44898.9|44907.8|44887.8|6
1728362730000|2024-10-08 04:45:30|44906.4|44886.4|44905.3|44885.3|44906.4|44886.4|44905.3|44885.3|3
1728362740000|2024-10-08 04:45:40|44902.8|44882.8|44901.4|44881.4|44902.8|44882.8|44901.4|44881.4|6
1728362750000|2024-10-08 04:45:50|44898.9|44878.9|44898.9|44878.9|44898.9|44878.9|44898.9|44878.9|4
1728362760000|2024-10-08 04:46:00|44900.3|44880.3|44892.8|44872.8|44900.3|44880.3|44892.8|44872.8|12
1728362770000|2024-10-08 04:46:10|44891.6|44871.6|44892.8|44872.8|44892.8|44872.8|44890.5|44870.5|4
1728362780000|2024-10-08 04:46:20|44891.6|44871.6|44894.1|44874.1|44894.1|44874.1|44891.6|44871.6|4
1728362790000|2024-10-08 04:46:30|44892.8|44872.8|44895.5|44875.5|44895.5|44875.5|44892.8|44872.8|2
1728362800000|2024-10-08 04:46:40|44894.1|44874.1|44899.1|44879.1|44899.1|44879.1|44894.1|44874.1|3
1728362810000|2024-10-08 04:46:50|44903|44883|44908|44888|44908|44888|44903|44883|12
1728362820000|2024-10-08 04:47:00|44909.3|44889.3|44910.5|44890.5|44910.5|44890.5|44905.5|44885.5|2
1728362830000|2024-10-08 04:47:10|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|10
1728362840000|2024-10-08 04:47:20|44910.5|44890.5|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|12
1728362850000|2024-10-08 04:47:30|44914.1|44894.1|44918|44898|44918|44898|44914.1|44894.1|3
1728362860000|2024-10-08 04:47:40|44916.6|44896.6|44912.8|44892.8|44916.6|44896.6|44912.8|44892.8|2
1728362870000|2024-10-08 04:47:50|44914.1|44894.1|44905.5|44885.5|44914.1|44894.1|44905.5|44885.5|6
1728362890000|2024-10-08 04:48:10|44906.6|44886.6|44904.1|44884.1|44906.6|44886.6|44904.1|44884.1|0
1728362900000|2024-10-08 04:48:20|44899.1|44879.1|44901.6|44881.6|44901.6|44881.6|44899.1|44879.1|3
1728362910000|2024-10-08 04:48:30|44900.3|44880.3|44901.6|44881.6|44902.8|44882.8|44900.3|44880.3|2
1728362920000|2024-10-08 04:48:40|44902.8|44882.8|44906.8|44886.8|44906.8|44886.8|44902.8|44882.8|2
1728362930000|2024-10-08 04:48:50|44908|44888|44908|44888|44908|44888|44908|44888|0
1728362940000|2024-10-08 04:49:00|44909.1|44889.1|44908|44888|44909.1|44889.1|44908|44888|0
1728362950000|2024-10-08 04:49:10|44906.6|44886.6|44906.6|44886.6|44906.6|44886.6|44906.6|44886.6|0
1728362970000|2024-10-08 04:49:30|44907.8|44887.8|44906.6|44886.6|44909.1|44889.1|44906.6|44886.6|0
1728362980000|2024-10-08 04:49:40|44905.3|44885.3|44899.1|44879.1|44905.3|44885.3|44899.1|44879.1|2
1728362990000|2024-10-08 04:49:50|44897.8|44877.8|44899.1|44879.1|44899.1|44879.1|44897.8|44877.8|0
1728363000000|2024-10-08 04:50:00|44896.6|44876.6|44899.1|44879.1|44899.1|44879.1|44896.6|44876.6|2
1728363010000|2024-10-08 04:50:10|44896.6|44876.6|44901.6|44881.6|44901.6|44881.6|44896.6|44876.6|4
1728363020000|2024-10-08 04:50:20|44903|44883|44904.1|44884.1|44904.1|44884.1|44903|44883|1
1728363060000|2024-10-08 04:51:00|||||||||3
1728363070000|2024-10-08 04:51:10|44902.8|44882.8|44901.6|44881.6|44902.8|44882.8|44901.6|44881.6|0
1728363080000|2024-10-08 04:51:20|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|0
1728363110000|2024-10-08 04:51:50|||||||||1
1728363150000|2024-10-08 04:52:30|44896.6|44876.6|44899.1|44879.1|44899.1|44879.1|44896.6|44876.6|4
1728363160000|2024-10-08 04:52:40|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|3
1728363190000|2024-10-08 04:53:10|44891.6|44871.6|44894.1|44874.1|44894.1|44874.1|44889.1|44869.1|10
1728363200000|2024-10-08 04:53:20|44893|44873|44891.6|44871.6|44893|44873|44890.5|44870.5|1
1728363210000|2024-10-08 04:53:30|44894.1|44874.1|44894.1|44874.1|44899.1|44879.1|44892.8|44872.8|11
1728363240000|2024-10-08 04:54:00|44890.5|44870.5|44893|44873|44893|44873|44890.5|44870.5|2
1728363250000|2024-10-08 04:54:10|44894.1|44874.1|44896.6|44876.6|44896.6|44876.6|44894.1|44874.1|3
1728363260000|2024-10-08 04:54:20|44895.5|44875.5|44894.1|44874.1|44895.5|44875.5|44894.1|44874.1|0
1728363270000|2024-10-08 04:54:30|44890.5|44870.5|44890.5|44870.5|44890.5|44870.5|44890.5|44870.5|9
1728363280000|2024-10-08 04:54:40|44891.6|44871.6|44894.1|44874.1|44894.1|44874.1|44891.6|44871.6|0
1728363290000|2024-10-08 04:54:50|||||||||1
1728363300000|2024-10-08 04:55:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|3
1728363310000|2024-10-08 04:55:10|44898|44878|44896.8|44876.8|44898|44878|44896.8|44876.8|1
1728363320000|2024-10-08 04:55:20|44898|44878|44898|44878|44898|44878|44898|44878|0
1728363330000|2024-10-08 04:55:30|44899.3|44879.3|44901.6|44881.6|44901.6|44881.6|44899.3|44879.3|5
1728363350000|2024-10-08 04:55:50|||||||||7
1728363360000|2024-10-08 04:56:00|44903|44883|44903|44883|44903|44883|44903|44883|0
1728363370000|2024-10-08 04:56:10|44905.5|44885.5|44915.5|44895.5|44915.5|44895.5|44905.5|44885.5|12
1728363380000|2024-10-08 04:56:20|44914.1|44894.1|44915.5|44895.5|44916.6|44896.6|44914.1|44894.1|7
1728363390000|2024-10-08 04:56:30|44917.8|44897.8|44915.5|44895.5|44919.1|44899.1|44914.1|44894.1|1
1728363400000|2024-10-08 04:56:40|44916.6|44896.6|44916.6|44896.6|44917.8|44897.8|44916.6|44896.6|1
1728363410000|2024-10-08 04:56:50|44919.1|44899.1|44917.8|44897.8|44919.1|44899.1|44917.8|44897.8|0
1728363420000|2024-10-08 04:57:00|44916.4|44896.4|44917.8|44897.8|44919.1|44899.1|44914.1|44894.1|1
1728363440000|2024-10-08 04:57:20|44912.8|44892.8|44911.6|44891.6|44912.8|44892.8|44911.6|44891.6|3
1728363450000|2024-10-08 04:57:30|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|1
1728363460000|2024-10-08 04:57:40|44915.5|44895.5|44912.8|44892.8|44916.6|44896.6|44911.4|44891.4|11
1728363480000|2024-10-08 04:58:00|44911.6|44891.6|44907.8|44887.8|44912.8|44892.8|44907.8|44887.8|0
1728363490000|2024-10-08 04:58:10|44909.1|44889.1|44905.3|44885.3|44909.1|44889.1|44905.3|44885.3|0
1728363500000|2024-10-08 04:58:20|44904.1|44884.1|44907.8|44887.8|44909.1|44889.1|44904.1|44884.1|4
1728363510000|2024-10-08 04:58:30|44909.1|44889.1|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1728363520000|2024-10-08 04:58:40|44909.1|44889.1|44909.1|44889.1|44911.6|44891.6|44907.8|44887.8|0
1728363530000|2024-10-08 04:58:50|44911.6|44891.6|44909.1|44889.1|44911.6|44891.6|44909.1|44889.1|2
1728363540000|2024-10-08 04:59:00|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|2
1728363550000|2024-10-08 04:59:10|44906.4|44886.4|44907.8|44887.8|44907.8|44887.8|44906.4|44886.4|0
1728363560000|2024-10-08 04:59:20|44905.3|44885.3|44906.6|44886.6|44907.8|44887.8|44905.3|44885.3|1
1728363570000|2024-10-08 04:59:30|44907.8|44887.8|44906.6|44886.6|44907.8|44887.8|44906.6|44886.6|0
1728363590000|2024-10-08 04:59:50|44906.7|44886.7|44909.2|44889.2|44909.2|44889.2|44905.3|44885.3|1
1728363600000|2024-10-08 05:00:00|44907.8|44887.8|44914.2|44894.2|44914.2|44894.2|44906.4|44886.4|12
1728363610000|2024-10-08 05:00:10|44915.3|44895.3|44936.4|44916.4|44936.4|44916.4|44915.3|44895.3|17
1728363620000|2024-10-08 05:00:20|44937.8|44917.8|44935.1|44915.1|44940.3|44920.3|44935.1|44915.1|4
1728363630000|2024-10-08 05:00:30|44936.4|44916.4|44912.8|44892.8|44936.4|44916.4|44912.8|44892.8|14
1728363640000|2024-10-08 05:00:40|44908.9|44888.9|44914.2|44894.2|44914.2|44894.2|44907.8|44887.8|1
1728363650000|2024-10-08 05:00:50|44912.8|44892.8|44912.8|44892.8|44916.7|44896.7|44912.8|44892.8|5
1728363660000|2024-10-08 05:01:00|44913.9|44893.9|44917.8|44897.8|44917.8|44897.8|44912.8|44892.8|3
1728363670000|2024-10-08 05:01:10|44920.3|44900.3|44926.7|44906.7|44929.2|44909.2|44920.3|44900.3|9
1728363680000|2024-10-08 05:01:20|44925.3|44905.3|44936.7|44916.7|44936.7|44916.7|44925.3|44905.3|5
1728363690000|2024-10-08 05:01:30|44937.8|44917.8|44946.7|44926.7|44946.7|44926.7|44937.8|44917.8|1
1728363700000|2024-10-08 05:01:40|44944|44924|44944|44924|44945.3|44925.3|44942.8|44922.8|1
1728363710000|2024-10-08 05:01:50|44942.8|44922.8|44944|44924|44944|44924|44942.8|44922.8|0
1728363720000|2024-10-08 05:02:00|44945.3|44925.3|44962.8|44942.8|44966.7|44946.7|44944|44924|7
1728363730000|2024-10-08 05:02:10|44961.5|44941.5|44956.7|44936.7|44961.5|44941.5|44954|44934|7
1728363740000|2024-10-08 05:02:20|44959|44939|44952.8|44932.8|44959|44939|44950.3|44930.3|6
1728363750000|2024-10-08 05:02:30|44954.2|44934.2|44956.7|44936.7|44956.7|44936.7|44952.8|44932.8|5
1728363760000|2024-10-08 05:02:40|44957.8|44937.8|44952.8|44932.8|44957.8|44937.8|44951.5|44931.5|7
1728363770000|2024-10-08 05:02:50|44951.7|44931.7|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|2
1728363780000|2024-10-08 05:03:00|44949.2|44929.2|44947.8|44927.8|44949.2|44929.2|44945.3|44925.3|7
1728363790000|2024-10-08 05:03:10|44951.7|44931.7|44947.8|44927.8|44953|44933|44947.8|44927.8|1
1728363800000|2024-10-08 05:03:20|44949.2|44929.2|44940.5|44920.5|44949.2|44929.2|44937.8|44917.8|0
1728363810000|2024-10-08 05:03:30|44941.7|44921.7|44942.8|44922.8|44942.8|44922.8|44941.7|44921.7|0
1728363820000|2024-10-08 05:03:40|44944.2|44924.2|44939|44919|44944.2|44924.2|44939|44919|1
1728363830000|2024-10-08 05:03:50|44936.7|44916.7|44929.2|44909.2|44936.7|44916.7|44926.7|44906.7|2
1728363840000|2024-10-08 05:04:00|44924.2|44904.2|44929.2|44909.2|44929.2|44909.2|44924.2|44904.2|3
1728363850000|2024-10-08 05:04:10|44925.5|44905.5|44920.3|44900.3|44925.5|44905.5|44920.3|44900.3|5
1728363860000|2024-10-08 05:04:20|44919.2|44899.2|44897.6|44877.6|44919.2|44899.2|44897.6|44877.6|9
1728363870000|2024-10-08 05:04:30|44896.5|44876.5|44891.5|44871.5|44896.5|44876.5|44889|44869|4
1728363880000|2024-10-08 05:04:40|44890.3|44870.3|44892.6|44872.6|44892.6|44872.6|44886.5|44866.5|18
1728363890000|2024-10-08 05:04:50|44891.5|44871.5|44886.5|44866.5|44891.5|44871.5|44886.5|44866.5|2
1728363900000|2024-10-08 05:05:00|44885.1|44865.1|44878.8|44858.8|44885.1|44865.1|44878.8|44858.8|7
1728363910000|2024-10-08 05:05:10|44879.9|44859.9|44889.9|44869.9|44896.3|44876.3|44879.9|44859.9|14
1728363920000|2024-10-08 05:05:20|44891.3|44871.3|44888.8|44868.8|44891.3|44871.3|44888.8|44868.8|6
1728363930000|2024-10-08 05:05:30|44890.1|44870.1|44889|44869|44890.1|44870.1|44885.1|44865.1|1
1728363940000|2024-10-08 05:05:40|44886.3|44866.3|44895.1|44875.1|44896.3|44876.3|44886.3|44866.3|4
1728363950000|2024-10-08 05:05:50|44896.3|44876.3|44895.1|44875.1|44896.3|44876.3|44891.3|44871.3|0
1728363960000|2024-10-08 05:06:00|44897.6|44877.6|44891.5|44871.5|44900.1|44880.1|44890.1|44870.1|5
1728363970000|2024-10-08 05:06:10|44893.8|44873.8|44892.4|44872.4|44895.1|44875.1|44892.4|44872.4|0
1728363980000|2024-10-08 05:06:20|44895.1|44875.1|44894.9|44874.9|44897.4|44877.4|44892.4|44872.4|5
1728363990000|2024-10-08 05:06:30|44893.8|44873.8|44892.4|44872.4|44896.3|44876.3|44892.4|44872.4|0
1728364000000|2024-10-08 05:06:40|44893.8|44873.8|44889.9|44869.9|44896.3|44876.3|44889.9|44869.9|1
1728364010000|2024-10-08 05:06:50|44888.8|44868.8|44866.3|44846.3|44888.8|44868.8|44862.4|44842.4|6
1728364020000|2024-10-08 05:07:00|44867.4|44847.4|44866.3|44846.3|44867.4|44847.4|44862.4|44842.4|6
1728364030000|2024-10-08 05:07:10|44867.4|44847.4|44861.3|44841.3|44867.4|44847.4|44861.3|44841.3|4
1728364040000|2024-10-08 05:07:20|44860.1|44840.1|44857.4|44837.4|44863.8|44843.8|44857.4|44837.4|3
1728364050000|2024-10-08 05:07:30|44854.9|44834.9|44858.8|44838.8|44863.8|44843.8|44853.8|44833.8|5
1728364060000|2024-10-08 05:07:40|44857.4|44837.4|44858.8|44838.8|44858.8|44838.8|44853.8|44833.8|3
1728364070000|2024-10-08 05:07:50|44856.3|44836.3|44857.4|44837.4|44857.4|44837.4|44855.1|44835.1|1
1728364080000|2024-10-08 05:08:00|44853.8|44833.8|44856.3|44836.3|44858.8|44838.8|44852.4|44832.4|2
1728364090000|2024-10-08 05:08:10|44855.1|44835.1|44856.3|44836.3|44861.3|44841.3|44855.1|44835.1|4
1728364100000|2024-10-08 05:08:20|44855.1|44835.1|44852.4|44832.4|44856.3|44836.3|44852.4|44832.4|2
1728364110000|2024-10-08 05:08:30|44851.3|44831.3|44846.3|44826.3|44853.8|44833.8|44846.3|44826.3|11
1728364120000|2024-10-08 05:08:40|44844.9|44824.9|44840.1|44820.1|44846.3|44826.3|44838.8|44818.8|4
1728364130000|2024-10-08 05:08:50|44838.8|44818.8|44838.8|44818.8|44840.1|44820.1|44835.1|44815.1|1
1728364140000|2024-10-08 05:09:00|44837.4|44817.4|44840.1|44820.1|44845.1|44825.1|44837.4|44817.4|5
1728364150000|2024-10-08 05:09:10|44838.8|44818.8|44838.8|44818.8|44841.3|44821.3|44834.9|44814.9|10
1728364160000|2024-10-08 05:09:20|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44837.4|44817.4|0
1728364170000|2024-10-08 05:09:30|44842.6|44822.6|44844|44824|44844|44824|44840.1|44820.1|1
1728364180000|2024-10-08 05:09:40|44842.6|44822.6|44840.1|44820.1|44844|44824|44840.1|44820.1|5
1728364190000|2024-10-08 05:09:50|44838.8|44818.8|44840.1|44820.1|44840.1|44820.1|44837.4|44817.4|5
1728364200000|2024-10-08 05:10:00|44838.8|44818.8|44840.1|44820.1|44840.1|44820.1|44836.3|44816.3|1
1728364210000|2024-10-08 05:10:10|44838.8|44818.8|44820.1|44800.1|44838.8|44818.8|44820.1|44800.1|9
1728364220000|2024-10-08 05:10:20|44818.8|44798.8|44813.8|44793.8|44820.1|44800.1|44813.8|44793.8|18
1728364230000|2024-10-08 05:10:30|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|44811.3|44791.3|3
1728364240000|2024-10-08 05:10:40|44810.1|44790.1|44787.6|44767.6|44810.1|44790.1|44785.1|44765.1|25
1728364250000|2024-10-08 05:10:50|44785.1|44765.1|44782.6|44762.6|44787.6|44767.6|44782.6|44762.6|1
1728364260000|2024-10-08 05:11:00|44781.3|44761.3|44771.5|44751.5|44781.3|44761.3|44761.5|44741.5|4
1728364270000|2024-10-08 05:11:10|44772.8|44752.8|44795.1|44775.1|44796.3|44776.3|44771.5|44751.5|5
1728364280000|2024-10-08 05:11:20|44793.8|44773.8|44795.1|44775.1|44796.5|44776.5|44792.6|44772.6|2
1728364290000|2024-10-08 05:11:30|44794|44774|44785.1|44765.1|44794|44774|44785.1|44765.1|7
1728364300000|2024-10-08 05:11:40|44783.8|44763.8|44770.1|44750.1|44783.8|44763.8|44767.6|44747.6|8
1728364310000|2024-10-08 05:11:50|44771.5|44751.5|44782.4|44762.4|44784.9|44764.9|44769.9|44749.9|14
1728364320000|2024-10-08 05:12:00|44781.3|44761.3|44776.3|44756.3|44782.4|44762.4|44772.4|44752.4|3
1728364330000|2024-10-08 05:12:10|44773.8|44753.8|44772.4|44752.4|44776.3|44756.3|44772.4|44752.4|3
1728364340000|2024-10-08 05:12:20|44771.3|44751.3|44768.8|44748.8|44771.3|44751.3|44768.8|44748.8|2
1728364350000|2024-10-08 05:12:30|44767.6|44747.6|44765.1|44745.1|44768.8|44748.8|44765.1|44745.1|3
1728364360000|2024-10-08 05:12:40|44766.5|44746.5|44769.9|44749.9|44769.9|44749.9|44764.9|44744.9|3
1728364370000|2024-10-08 05:12:50|44768.8|44748.8|44777.4|44757.4|44777.4|44757.4|44767.4|44747.4|6
1728364380000|2024-10-08 05:13:00|44782.4|44762.4|44797.4|44777.4|44797.4|44777.4|44782.4|44762.4|6
1728364390000|2024-10-08 05:13:10|44798.8|44778.8|44802.4|44782.4|44802.4|44782.4|44798.8|44778.8|2
1728364400000|2024-10-08 05:13:20|44799.7|44779.7|44797.4|44777.4|44800.1|44780.1|44797.4|44777.4|6
1728364410000|2024-10-08 05:13:30|44796.1|44776.1|44797.4|44777.4|44797.4|44777.4|44792.4|44772.4|2
1728364420000|2024-10-08 05:13:40|44796.1|44776.1|44799.9|44779.9|44799.9|44779.9|44792.4|44772.4|0
1728364430000|2024-10-08 05:13:50|44797.4|44777.4|44792.4|44772.4|44799.9|44779.9|44792.4|44772.4|0
1728364440000|2024-10-08 05:14:00|44793.8|44773.8|44797.4|44777.4|44797.4|44777.4|44793.8|44773.8|1
1728364450000|2024-10-08 05:14:10|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|15
1728364460000|2024-10-08 05:14:20|44788.8|44768.8|44795.1|44775.1|44795.1|44775.1|44788.8|44768.8|7
1728364470000|2024-10-08 05:14:30|44791.3|44771.3|44790.1|44770.1|44791.3|44771.3|44790.1|44770.1|3
1728364480000|2024-10-08 05:14:40|44788.8|44768.8|44787.6|44767.6|44788.8|44768.8|44787.6|44767.6|0
1728364490000|2024-10-08 05:14:50|44786.3|44766.3|44780.1|44760.1|44787.6|44767.6|44780.1|44760.1|3
1728364500000|2024-10-08 05:15:00|44781.5|44761.5|44783.8|44763.8|44783.8|44763.8|44780.1|44760.1|5
1728364510000|2024-10-08 05:15:10|44785.1|44765.1|44780.1|44760.1|44785.1|44765.1|44780.1|44760.1|0
1728364520000|2024-10-08 05:15:20|44781.3|44761.3|44778.8|44758.8|44781.3|44761.3|44778.8|44758.8|1
1728364530000|2024-10-08 05:15:30|44777.6|44757.6|44777.4|44757.4|44777.6|44757.6|44774.9|44754.9|0
1728364540000|2024-10-08 05:15:40|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|2
1728364550000|2024-10-08 05:15:50|44781.3|44761.3|44793.8|44773.8|44793.8|44773.8|44781.3|44761.3|5
1728364560000|2024-10-08 05:16:00|44794.9|44774.9|44791.3|44771.3|44794.9|44774.9|44788.8|44768.8|1
1728364570000|2024-10-08 05:16:10|44792.4|44772.4|44801.3|44781.3|44801.3|44781.3|44792.4|44772.4|13
1728364580000|2024-10-08 05:16:20|44798.8|44778.8|44797.4|44777.4|44802.4|44782.4|44797.4|44777.4|2
1728364590000|2024-10-08 05:16:30|44798.8|44778.8|44803.8|44783.8|44807.4|44787.4|44797.4|44777.4|14
1728364600000|2024-10-08 05:16:40|44804.9|44784.9|44802.4|44782.4|44807.4|44787.4|44802.4|44782.4|1
1728364610000|2024-10-08 05:16:50|44801.3|44781.3|44798.8|44778.8|44803.8|44783.8|44798.8|44778.8|12
1728364620000|2024-10-08 05:17:00|44796.5|44776.5|44789.9|44769.9|44796.5|44776.5|44789.9|44769.9|20
1728364630000|2024-10-08 05:17:10|44791.3|44771.3|44791.3|44771.3|44792.4|44772.4|44788.8|44768.8|1
1728364640000|2024-10-08 05:17:20|44787.4|44767.4|44776.3|44756.3|44787.4|44767.4|44773.8|44753.8|3
1728364650000|2024-10-08 05:17:30|44772.4|44752.4|44772.4|44752.4|44777.4|44757.4|44772.4|44752.4|0
1728364660000|2024-10-08 05:17:40|44771.3|44751.3|44772.4|44752.4|44773.8|44753.8|44768.8|44748.8|1
1728364670000|2024-10-08 05:17:50|44775.2|44755.2|44785.2|44765.2|44785.2|44765.2|44775.2|44755.2|2
1728364680000|2024-10-08 05:18:00|44783.8|44763.8|44788.8|44768.8|44788.8|44768.8|44781.3|44761.3|3
1728364690000|2024-10-08 05:18:10|44787.4|44767.4|44791.3|44771.3|44792.4|44772.4|44787.4|44767.4|10
1728364700000|2024-10-08 05:18:20|44793.8|44773.8|44791.3|44771.3|44795.2|44775.2|44791.3|44771.3|0
1728364710000|2024-10-08 05:18:30|44786.3|44766.3|44785.2|44765.2|44786.3|44766.3|44784.9|44764.9|2
1728364720000|2024-10-08 05:18:40|44783.8|44763.8|44781.3|44761.3|44783.8|44763.8|44779.7|44759.7|1
1728364730000|2024-10-08 05:18:50|44782.4|44762.4|44781.3|44761.3|44782.4|44762.4|44776.1|44756.1|4
1728364740000|2024-10-08 05:19:00|44784|44764|44783.8|44763.8|44784|44764|44781.3|44761.3|0
1728364750000|2024-10-08 05:19:10|44785.2|44765.2|44786.3|44766.3|44788.8|44768.8|44785.2|44765.2|3
1728364760000|2024-10-08 05:19:20|44783.8|44763.8|44786.3|44766.3|44788.8|44768.8|44782.5|44762.5|4
1728364770000|2024-10-08 05:19:30|44785.2|44765.2|44783.8|44763.8|44787.5|44767.5|44783.8|44763.8|0
1728364780000|2024-10-08 05:19:40|44785.2|44765.2|44786.3|44766.3|44786.3|44766.3|44785.2|44765.2|2
1728364790000|2024-10-08 05:19:50|44783.8|44763.8|44778.8|44758.8|44783.8|44763.8|44777.7|44757.7|7
1728364800000|2024-10-08 05:20:00|44780.2|44760.2|44775.2|44755.2|44780.2|44760.2|44775.2|44755.2|1
1728364810000|2024-10-08 05:20:10|44776.3|44756.3|44780.2|44760.2|44780.2|44760.2|44775.2|44755.2|10
1728364820000|2024-10-08 05:20:20|44781.5|44761.5|44782.7|44762.7|44786.3|44766.3|44781.5|44761.5|4
1728364830000|2024-10-08 05:20:30|44783.8|44763.8|44782.7|44762.7|44783.8|44763.8|44782.7|44762.7|0
1728364840000|2024-10-08 05:20:40|44781.5|44761.5|44781.3|44761.3|44782.7|44762.7|44780.2|44760.2|1
1728364850000|2024-10-08 05:20:50|44780.2|44760.2|44776.3|44756.3|44780.2|44760.2|44776.3|44756.3|0
1728364860000|2024-10-08 05:21:00|44780.2|44760.2|44785.2|44765.2|44785.2|44765.2|44780.2|44760.2|6
1728364870000|2024-10-08 05:21:10|44786.3|44766.3|44781.3|44761.3|44790.2|44770.2|44778.8|44758.8|20
1728364880000|2024-10-08 05:21:20|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|7
1728364890000|2024-10-08 05:21:30|44771.3|44751.3|44766.3|44746.3|44773.8|44753.8|44766.3|44746.3|9
1728364900000|2024-10-08 05:21:40|44767.5|44747.5|44768.8|44748.8|44768.8|44748.8|44767.5|44747.5|1
1728364910000|2024-10-08 05:21:50|44767.5|44747.5|44773.8|44753.8|44773.8|44753.8|44767.5|44747.5|2
1728364920000|2024-10-08 05:22:00|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44768.8|44748.8|7
1728364930000|2024-10-08 05:22:10|44770|44750|44767.5|44747.5|44772.5|44752.5|44767.5|44747.5|3
1728364940000|2024-10-08 05:22:20|44768.6|44748.6|44762.5|44742.5|44768.6|44748.6|44762.5|44742.5|13
1728364950000|2024-10-08 05:22:30|44761.1|44741.1|44758.6|44738.6|44761.1|44741.1|44758.6|44738.6|8
1728364960000|2024-10-08 05:22:40|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44756.3|44736.3|5
1728364970000|2024-10-08 05:22:50|44766.1|44746.1|44783.6|44763.6|44787.5|44767.5|44766.1|44746.1|13
1728364980000|2024-10-08 05:23:00|44782.5|44762.5|44788.8|44768.8|44788.8|44768.8|44782.5|44762.5|2
1728364990000|2024-10-08 05:23:10|44787.5|44767.5|44783.6|44763.6|44792.5|44772.5|44783.6|44763.6|2
1728365000000|2024-10-08 05:23:20|44782.5|44762.5|44773.8|44753.8|44786.3|44766.3|44770|44750|15
1728365010000|2024-10-08 05:23:30|44776.3|44756.3|44777.7|44757.7|44779|44759|44775.2|44755.2|7
1728365020000|2024-10-08 05:23:40|44779|44759|44775.2|44755.2|44779|44759|44775.2|44755.2|2
1728365030000|2024-10-08 05:23:50|44771.3|44751.3|44768.8|44748.8|44771.3|44751.3|44768.8|44748.8|1
1728365040000|2024-10-08 05:24:00|44771.3|44751.3|44777.5|44757.5|44780.2|44760.2|44771.3|44751.3|2
1728365050000|2024-10-08 05:24:10|44780.2|44760.2|44782.5|44762.5|44786.1|44766.1|44780.2|44760.2|2
1728365060000|2024-10-08 05:24:20|44783.8|44763.8|44788.8|44768.8|44788.8|44768.8|44783.8|44763.8|1
1728365070000|2024-10-08 05:24:30|44792.5|44772.5|44784.8|44764.8|44792.5|44772.5|44784.8|44764.8|4
1728365080000|2024-10-08 05:24:40|44783.6|44763.6|44780|44760|44786.3|44766.3|44778.6|44758.6|2
1728365090000|2024-10-08 05:24:50|44778.6|44758.6|44773.8|44753.8|44778.8|44758.8|44773.8|44753.8|3
1728365100000|2024-10-08 05:25:00|44776.3|44756.3|44780.2|44760.2|44780.2|44760.2|44776.3|44756.3|2
1728365110000|2024-10-08 05:25:10|44778.8|44758.8|44787.5|44767.5|44787.5|44767.5|44777.5|44757.5|2
1728365130000|2024-10-08 05:25:30|44790|44770|44787.5|44767.5|44790|44770|44787.5|44767.5|0
1728365140000|2024-10-08 05:25:40|44786.3|44766.3|44783.8|44763.8|44786.3|44766.3|44781.3|44761.3|10
1728365150000|2024-10-08 05:25:50|44782.5|44762.5|44787.5|44767.5|44787.5|44767.5|44782.5|44762.5|2
1728365160000|2024-10-08 05:26:00|44788.8|44768.8|44786.3|44766.3|44788.8|44768.8|44786.3|44766.3|1
1728365170000|2024-10-08 05:26:10|44784|44764|44782.5|44762.5|44785.2|44765.2|44781.3|44761.3|0
1728365180000|2024-10-08 05:26:20|44781.3|44761.3|44793.8|44773.8|44793.8|44773.8|44780.2|44760.2|4
1728365190000|2024-10-08 05:26:30|44796.3|44776.3|44800|44780|44805|44785|44796.3|44776.3|6
1728365200000|2024-10-08 05:26:40|44801.3|44781.3|44786.3|44766.3|44801.3|44781.3|44786.3|44766.3|10
1728365210000|2024-10-08 05:26:50|44785.2|44765.2|44778.8|44758.8|44785.2|44765.2|44777.5|44757.5|1
1728365220000|2024-10-08 05:27:00|44777.5|44757.5|44780.2|44760.2|44780.2|44760.2|44775.2|44755.2|5
1728365230000|2024-10-08 05:27:10|44778.8|44758.8|44775.2|44755.2|44781.3|44761.3|44775.2|44755.2|10
1728365240000|2024-10-08 05:27:20|44772.5|44752.5|44767.5|44747.5|44772.5|44752.5|44766.3|44746.3|4
1728365250000|2024-10-08 05:27:30|44766.3|44746.3|44765.2|44745.2|44767.5|44747.5|44762.5|44742.5|3
1728365260000|2024-10-08 05:27:40|44763.8|44743.8|44757.7|44737.7|44765.2|44745.2|44757.7|44737.7|2
1728365270000|2024-10-08 05:27:50|44758.8|44738.8|44753.8|44733.8|44758.8|44738.8|44753.8|44733.8|3
1728365280000|2024-10-08 05:28:00|44751.3|44731.3|44757.5|44737.5|44757.5|44737.5|44751.3|44731.3|1
1728365290000|2024-10-08 05:28:10|44760|44740|44761.3|44741.3|44761.3|44741.3|44758.8|44738.8|1
1728365300000|2024-10-08 05:28:20|44763.8|44743.8|44763.8|44743.8|44763.8|44743.8|44763.8|44743.8|0
1728365310000|2024-10-08 05:28:30|||||||||5
1728365320000|2024-10-08 05:28:40|44765|44745|44768.8|44748.8|44770|44750|44765|44745|2
1728365330000|2024-10-08 05:28:50|44767.5|44747.5|44766.3|44746.3|44770.2|44750.2|44765.2|44745.2|0
1728365340000|2024-10-08 05:29:00|44768.8|44748.8|44775.2|44755.2|44775.2|44755.2|44768.8|44748.8|3
1728365350000|2024-10-08 05:29:10|44773.8|44753.8|44771.3|44751.3|44775.2|44755.2|44771.3|44751.3|4
1728365360000|2024-10-08 05:29:20|44773.8|44753.8|44773.8|44753.8|44773.8|44753.8|44770.2|44750.2|10
1728365370000|2024-10-08 05:29:30|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|44771.3|44751.3|2
1728365380000|2024-10-08 05:29:40|44776.3|44756.3|44773.8|44753.8|44776.3|44756.3|44771.3|44751.3|1
1728365390000|2024-10-08 05:29:50|44771.3|44751.3|44770.2|44750.2|44775.2|44755.2|44770.2|44750.2|1
1728365400000|2024-10-08 05:30:00|44768.8|44748.8|44768.8|44748.8|44797.5|44777.5|44738.8|44718.8|82
1728365410000|2024-10-08 05:30:10|44767.5|44747.5|44766.1|44746.1|44775|44755|44760|44740|38
1728365420000|2024-10-08 05:30:20|44762.5|44742.5|44778.8|44758.8|44778.8|44758.8|44761.1|44741.1|22
1728365430000|2024-10-08 05:30:30|44781.3|44761.3|44802.5|44782.5|44806.3|44786.3|44777.5|44757.5|12
1728365440000|2024-10-08 05:30:40|44803.8|44783.8|44818.8|44798.8|44818.8|44798.8|44803.8|44783.8|8
1728365450000|2024-10-08 05:30:50|44817.5|44797.5|44810.2|44790.2|44835.2|44815.2|44810.2|44790.2|50
1728365460000|2024-10-08 05:31:00|44812.7|44792.7|44837.7|44817.7|44838.8|44818.8|44810.2|44790.2|12
1728365470000|2024-10-08 05:31:10|44836.3|44816.3|44835.2|44815.2|44840.2|44820.2|44832.9|44812.9|10
1728365480000|2024-10-08 05:31:20|44831.5|44811.5|44826.7|44806.7|44831.5|44811.5|44820.2|44800.2|16
1728365490000|2024-10-08 05:31:30|44827.9|44807.9|44837.7|44817.7|44840.2|44820.2|44827.9|44807.9|5
1728365500000|2024-10-08 05:31:40|44840.2|44820.2|44817.7|44797.7|44840.2|44820.2|44817.7|44797.7|13
1728365510000|2024-10-08 05:31:50|44815.2|44795.2|44831.5|44811.5|44831.5|44811.5|44814|44794|17
1728365520000|2024-10-08 05:32:00|44836.8|44816.8|44829|44809|44840.2|44820.2|44815.2|44795.2|34
1728365530000|2024-10-08 05:32:10|44826.5|44806.5|44825.4|44805.4|44827.9|44807.9|44818.8|44798.8|9
1728365540000|2024-10-08 05:32:20|44824|44804|44824|44804|44827.9|44807.9|44822.9|44802.9|8
1728365550000|2024-10-08 05:32:30|44825.4|44805.4|44839|44819|44839|44819|44825.4|44805.4|18
1728365560000|2024-10-08 05:32:40|44837.9|44817.9|44842.9|44822.9|44844.1|44824.1|44837.9|44817.9|11
1728365570000|2024-10-08 05:32:50|44839.1|44819.1|44836.8|44816.8|44842.9|44822.9|44836.8|44816.8|6
1728365580000|2024-10-08 05:33:00|44837.9|44817.9|44852.9|44832.9|44859.1|44839.1|44837.9|44817.9|7
1728365590000|2024-10-08 05:33:10|44851.6|44831.6|44832.9|44812.9|44851.6|44831.6|44829.1|44809.1|3
1728365600000|2024-10-08 05:33:20|44834.1|44814.1|44829.1|44809.1|44834.1|44814.1|44826.6|44806.6|6
1728365610000|2024-10-08 05:33:30|44827.9|44807.9|44814.1|44794.1|44831.6|44811.6|44814.1|44794.1|8
1728365620000|2024-10-08 05:33:40|44812.9|44792.9|44806.6|44786.6|44814.1|44794.1|44800.2|44780.2|13
1728365630000|2024-10-08 05:33:50|44805.4|44785.4|44807.9|44787.9|44811.6|44791.6|44804.1|44784.1|6
1728365640000|2024-10-08 05:34:00|44809.1|44789.1|44817.9|44797.9|44817.9|44797.9|44809.1|44789.1|1
1728365650000|2024-10-08 05:34:10|44819.1|44799.1|44814.1|44794.1|44821.6|44801.6|44814.1|44794.1|12
1728365660000|2024-10-08 05:34:20|44812.7|44792.7|44811.8|44791.8|44812.9|44792.9|44804.1|44784.1|4
1728365670000|2024-10-08 05:34:30|44812.9|44792.9|44812.9|44792.9|44821.8|44801.8|44811.6|44791.6|2
1728365680000|2024-10-08 05:34:40|44805.2|44785.2|44807.9|44787.9|44807.9|44787.9|44802.9|44782.9|2
1728365690000|2024-10-08 05:34:50|44809.1|44789.1|44819.3|44799.3|44821.8|44801.8|44809.1|44789.1|1
1728365700000|2024-10-08 05:35:00|44817.9|44797.9|44830.4|44810.4|44830.4|44810.4|44812.9|44792.9|2
1728365710000|2024-10-08 05:35:10|44829.1|44809.1|44815.4|44795.4|44837.9|44817.9|44815.4|44795.4|3
1728365720000|2024-10-08 05:35:20|44813.1|44793.1|44810.4|44790.4|44813.1|44793.1|44801.8|44781.8|9
1728365730000|2024-10-08 05:35:30|44812.9|44792.9|44807.9|44787.9|44812.9|44792.9|44807.9|44787.9|5
1728365740000|2024-10-08 05:35:40|44802.9|44782.9|44792.9|44772.9|44802.9|44782.9|44784.1|44764.1|18
1728365750000|2024-10-08 05:35:50|44790.2|44770.2|44787.9|44767.9|44792.9|44772.9|44785.2|44765.2|1
1728365760000|2024-10-08 05:36:00|44785.2|44765.2|44761.6|44741.6|44785.2|44765.2|44757.9|44737.9|19
1728365770000|2024-10-08 05:36:10|44762.9|44742.9|44754.1|44734.1|44771.8|44751.8|44751.6|44731.6|13
1728365780000|2024-10-08 05:36:20|44755.4|44735.4|44774.1|44754.1|44774.1|44754.1|44755.4|44735.4|10
1728365790000|2024-10-08 05:36:30|44775.2|44755.2|44794.1|44774.1|44794.1|44774.1|44775.2|44755.2|10
1728365800000|2024-10-08 05:36:40|44792.9|44772.9|44789.1|44769.1|44794.1|44774.1|44786.4|44766.4|6
1728365810000|2024-10-08 05:36:50|44790.2|44770.2|44794.1|44774.1|44794.1|44774.1|44789.1|44769.1|1
1728365820000|2024-10-08 05:37:00|44799.1|44779.1|44817.9|44797.9|44821.8|44801.8|44799.1|44779.1|12
1728365830000|2024-10-08 05:37:10|44815.4|44795.4|44797.9|44777.9|44817.9|44797.9|44792.9|44772.9|6
1728365840000|2024-10-08 05:37:20|44799.1|44779.1|44792.9|44772.9|44799.1|44779.1|44792.9|44772.9|1
1728365850000|2024-10-08 05:37:30|44795.6|44775.6|44797.9|44777.9|44797.9|44777.9|44791.6|44771.6|11
1728365860000|2024-10-08 05:37:40|44796.6|44776.6|44797.9|44777.9|44797.9|44777.9|44789.1|44769.1|9
1728365870000|2024-10-08 05:37:50|44792.9|44772.9|44794.1|44774.1|44802.9|44782.9|44792.9|44772.9|0
1728365880000|2024-10-08 05:38:00|44792.9|44772.9|44785.4|44765.4|44797.9|44777.9|44785.4|44765.4|10
1728365890000|2024-10-08 05:38:10|44781.8|44761.8|44779.1|44759.1|44787.9|44767.9|44775.2|44755.2|3
1728365900000|2024-10-08 05:38:20|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44772.9|44752.9|5
1728365910000|2024-10-08 05:38:30|44784.1|44764.1|44795.2|44775.2|44795.2|44775.2|44784.1|44764.1|2
1728365920000|2024-10-08 05:38:40|44794.1|44774.1|44807.9|44787.9|44809.3|44789.3|44794.1|44774.1|1
1728365930000|2024-10-08 05:38:50|44802.9|44782.9|44815.4|44795.4|44815.4|44795.4|44797.9|44777.9|6
1728365940000|2024-10-08 05:39:00|44816.6|44796.6|44825.4|44805.4|44830.2|44810.2|44815.4|44795.4|7
1728365950000|2024-10-08 05:39:10|44824.3|44804.3|44825.2|44805.2|44837.7|44817.7|44819.1|44799.1|11
1728365960000|2024-10-08 05:39:20|44821.4|44801.4|44836.6|44816.6|44836.6|44816.6|44821.4|44801.4|5
1728365970000|2024-10-08 05:39:30|44835.4|44815.4|44834.1|44814.1|44835.4|44815.4|44829.1|44809.1|10
1728365980000|2024-10-08 05:39:40|44836.6|44816.6|44835.2|44815.2|44840.4|44820.4|44834.1|44814.1|17
1728365990000|2024-10-08 05:39:50|44834.1|44814.1|44841.8|44821.8|44841.8|44821.8|44832.9|44812.9|2
1728366000000|2024-10-08 05:40:00|44842.9|44822.9|44840.4|44820.4|44856.6|44836.6|44839.1|44819.1|9
1728366010000|2024-10-08 05:40:10|44836.6|44816.6|44831.4|44811.4|44836.6|44816.6|44826.4|44806.4|2
1728366020000|2024-10-08 05:40:20|44832.7|44812.7|44846.6|44826.6|44846.6|44826.6|44832.7|44812.7|15
1728366030000|2024-10-08 05:40:30|44847.7|44827.7|44862.7|44842.7|44862.7|44842.7|44847.7|44827.7|5
1728366040000|2024-10-08 05:40:40|44864.1|44844.1|44855.2|44835.2|44864.1|44844.1|44855.2|44835.2|1
1728366050000|2024-10-08 05:40:50|44847.7|44827.7|44857.9|44837.9|44862.9|44842.9|44847.7|44827.7|12
1728366060000|2024-10-08 05:41:00|44859.1|44839.1|44857.9|44837.9|44861.6|44841.6|44851.6|44831.6|3
1728366070000|2024-10-08 05:41:10|44859.1|44839.1|44849.1|44829.1|44861.6|44841.6|44849.1|44829.1|1
1728366080000|2024-10-08 05:41:20|44852.9|44832.9|44847.9|44827.9|44854.1|44834.1|44846.8|44826.8|1
1728366090000|2024-10-08 05:41:30|44849.1|44829.1|44839.3|44819.3|44849.1|44829.1|44837.9|44817.9|1
1728366100000|2024-10-08 05:41:40|44837.9|44817.9|44832.9|44812.9|44839.3|44819.3|44826.4|44806.4|7
1728366110000|2024-10-08 05:41:50|44834.3|44814.3|44840.2|44820.2|44846.6|44826.6|44834.3|44814.3|0
1728366120000|2024-10-08 05:42:00|44839.1|44819.1|44840.2|44820.2|44844.1|44824.1|44837.9|44817.9|8
1728366130000|2024-10-08 05:42:10|44837.9|44817.9|44839.1|44819.1|44847.9|44827.9|44836.6|44816.6|6
1728366140000|2024-10-08 05:42:20|44841.6|44821.6|44832.9|44812.9|44844.1|44824.1|44832.9|44812.9|1
1728366150000|2024-10-08 05:42:30|44827.9|44807.9|44834.1|44814.1|44834.1|44814.1|44819.1|44799.1|1
1728366160000|2024-10-08 05:42:40|44837.9|44817.9|44849.1|44829.1|44850.4|44830.4|44837.9|44817.9|1
1728366170000|2024-10-08 05:42:50|44846.6|44826.6|44850.2|44830.2|44850.2|44830.2|44845.2|44825.2|2
1728366180000|2024-10-08 05:43:00|44849.1|44829.1|44852.7|44832.7|44854.1|44834.1|44849.1|44829.1|3
1728366190000|2024-10-08 05:43:10|44852.9|44832.9|44859.1|44839.1|44859.1|44839.1|44849.1|44829.1|23
1728366200000|2024-10-08 05:43:20|44856.6|44836.6|44857.9|44837.9|44859.1|44839.1|44855.2|44835.2|6
1728366210000|2024-10-08 05:43:30|44856.6|44836.6|44859.1|44839.1|44859.1|44839.1|44856.6|44836.6|0
1728366220000|2024-10-08 05:43:40|44857.9|44837.9|44847.7|44827.7|44857.9|44837.9|44847.7|44827.7|2
1728366230000|2024-10-08 05:43:50|44846.6|44826.6|44842.9|44822.9|44846.6|44826.6|44841.6|44821.6|3
1728366240000|2024-10-08 05:44:00|44839.1|44819.1|44843.9|44823.9|44845.2|44825.2|44839.1|44819.1|4
1728366250000|2024-10-08 05:44:10|44845.2|44825.2|44847.9|44827.9|44851.6|44831.6|44844.1|44824.1|21
1728366260000|2024-10-08 05:44:20|44844.1|44824.1|44849.1|44829.1|44849.1|44829.1|44844.1|44824.1|10
1728366270000|2024-10-08 05:44:30|44845.2|44825.2|44847.9|44827.9|44847.9|44827.9|44835.2|44815.2|10
1728366280000|2024-10-08 05:44:40|44849.3|44829.3|44854.1|44834.1|44855.2|44835.2|44849.1|44829.1|6
1728366290000|2024-10-08 05:44:50|44852.7|44832.7|44851.6|44831.6|44854.1|44834.1|44850.4|44830.4|3
1728366300000|2024-10-08 05:45:00|44849.1|44829.1|44824.1|44804.1|44849.1|44829.1|44824.1|44804.1|11
1728366310000|2024-10-08 05:45:10|44825.4|44805.4|44845.6|44825.6|44845.6|44825.6|44824.1|44804.1|0
1728366320000|2024-10-08 05:45:20|44844.3|44824.3|44820.2|44800.2|44847.9|44827.9|44820.2|44800.2|10
1728366330000|2024-10-08 05:45:30|44818.9|44798.9|44799.1|44779.1|44818.9|44798.9|44799.1|44779.1|4
1728366340000|2024-10-08 05:45:40|44796.4|44776.4|44780.2|44760.2|44796.4|44776.4|44780.2|44760.2|16
1728366350000|2024-10-08 05:45:50|44776.6|44756.6|44785.2|44765.2|44785.2|44765.2|44774.1|44754.1|5
1728366360000|2024-10-08 05:46:00|44786.6|44766.6|44789.1|44769.1|44789.1|44769.1|44781.4|44761.4|17
1728366370000|2024-10-08 05:46:10|44786.4|44766.4|44779.1|44759.1|44790.2|44770.2|44776.2|44756.2|14
1728366380000|2024-10-08 05:46:20|44781.4|44761.4|44790.2|44770.2|44790.2|44770.2|44781.4|44761.4|7
1728366390000|2024-10-08 05:46:30|44787.7|44767.7|44767.7|44747.7|44787.7|44767.7|44767.7|44747.7|6
1728366400000|2024-10-08 05:46:40|44766.4|44746.4|44767.7|44747.7|44767.7|44747.7|44761.4|44741.4|11
1728366410000|2024-10-08 05:46:50|44769.1|44749.1|44776.4|44756.4|44776.4|44756.4|44767.7|44747.7|4
1728366420000|2024-10-08 05:47:00|44775.2|44755.2|44770.2|44750.2|44775.2|44755.2|44770.2|44750.2|9
1728366430000|2024-10-08 05:47:10|44771.4|44751.4|44774.1|44754.1|44774.1|44754.1|44764.1|44744.1|2
1728366440000|2024-10-08 05:47:20|44775.2|44755.2|44767.9|44747.9|44777.7|44757.7|44767.9|44747.9|20
1728366450000|2024-10-08 05:47:30|44764.1|44744.1|44767.9|44747.9|44767.9|44747.9|44754.1|44734.1|17
1728366460000|2024-10-08 05:47:40|44769.1|44749.1|44779.1|44759.1|44784.1|44764.1|44769.1|44749.1|5
1728366470000|2024-10-08 05:47:50|44780.4|44760.4|44779.1|44759.1|44782.9|44762.9|44777.9|44757.9|3
1728366480000|2024-10-08 05:48:00|44786.6|44766.6|44814.1|44794.1|44814.1|44794.1|44786.6|44766.6|4
1728366490000|2024-10-08 05:48:10|44815.2|44795.2|44825.2|44805.2|44825.2|44805.2|44815.2|44795.2|2
1728366500000|2024-10-08 05:48:20|44826.4|44806.4|44806.4|44786.4|44826.4|44806.4|44803.7|44783.7|2
1728366510000|2024-10-08 05:48:30|44805|44785|44786.4|44766.4|44805|44785|44783.7|44763.7|0
1728366520000|2024-10-08 05:48:40|44787.7|44767.7|44795.2|44775.2|44795.2|44775.2|44787.7|44767.7|2
1728366530000|2024-10-08 05:48:50|44796.4|44776.4|44814.1|44794.1|44816.8|44796.8|44796.4|44776.4|2
1728366540000|2024-10-08 05:49:00|44811.6|44791.6|44797.8|44777.8|44811.6|44791.6|44796.4|44776.4|1
1728366550000|2024-10-08 05:49:10|44796.4|44776.4|44801.4|44781.4|44801.4|44781.4|44789.1|44769.1|4
1728366560000|2024-10-08 05:49:20|44804.1|44784.1|44796.4|44776.4|44804.1|44784.1|44796.4|44776.4|0
1728366570000|2024-10-08 05:49:30|44793.9|44773.9|44786.4|44766.4|44793.9|44773.9|44785.3|44765.3|2
1728366580000|2024-10-08 05:49:40|44782.8|44762.8|44776.4|44756.4|44785.3|44765.3|44776.4|44756.4|0
1728366590000|2024-10-08 05:49:50|44775.3|44755.3|44772.6|44752.6|44775.3|44755.3|44766.4|44746.4|2
1728366600000|2024-10-08 05:50:00|44776.4|44756.4|44777.6|44757.6|44783.9|44763.9|44776.4|44756.4|9
1728366610000|2024-10-08 05:50:10|44778.9|44758.9|44783.9|44763.9|44783.9|44763.9|44776.4|44756.4|3
1728366620000|2024-10-08 05:50:20|44785.3|44765.3|44781.4|44761.4|44785.3|44765.3|44773.7|44753.7|6
1728366630000|2024-10-08 05:50:30|44780.3|44760.3|44777.6|44757.6|44781.4|44761.4|44776.4|44756.4|1
1728366640000|2024-10-08 05:50:40|44781.4|44761.4|44778.9|44758.9|44785.3|44765.3|44776.4|44756.4|7
1728366650000|2024-10-08 05:50:50|44781.4|44761.4|44766.6|44746.6|44781.4|44761.4|44765.5|44745.5|12
1728366660000|2024-10-08 05:51:00|44765.5|44745.5|44770.3|44750.3|44770.3|44750.3|44755.3|44735.3|14
1728366670000|2024-10-08 05:51:10|44771.4|44751.4|44774.1|44754.1|44775.3|44755.3|44771.4|44751.4|1
1728366680000|2024-10-08 05:51:20|44775.3|44755.3|44768.9|44748.9|44775.3|44755.3|44768.9|44748.9|1
1728366690000|2024-10-08 05:51:30|44766.4|44746.4|44766.4|44746.4|44767.8|44747.8|44765.3|44745.3|6
1728366700000|2024-10-08 05:51:40|44765.3|44745.3|44768.9|44748.9|44769.1|44749.1|44761.4|44741.4|9
1728366710000|2024-10-08 05:51:50|44770.3|44750.3|44780.3|44760.3|44781.4|44761.4|44770.3|44750.3|2
1728366720000|2024-10-08 05:52:00|44781.4|44761.4|44779.1|44759.1|44781.4|44761.4|44779.1|44759.1|0
1728366730000|2024-10-08 05:52:10|44780.3|44760.3|44785.3|44765.3|44785.3|44765.3|44780.3|44760.3|2
1728366740000|2024-10-08 05:52:20|44786.6|44766.6|44793.9|44773.9|44795.3|44775.3|44785.3|44765.3|14
1728366750000|2024-10-08 05:52:30|44792.6|44772.6|44795.3|44775.3|44796.6|44776.6|44791.4|44771.4|26
1728366760000|2024-10-08 05:52:40|44794.1|44774.1|44790.3|44770.3|44794.1|44774.1|44788.9|44768.9|2
1728366770000|2024-10-08 05:52:50|44791.4|44771.4|44781.4|44761.4|44791.4|44771.4|44778.9|44758.9|7
1728366780000|2024-10-08 05:53:00|44780.1|44760.1|44744.1|44724.1|44780.1|44760.1|44744.1|44724.1|73
1728366790000|2024-10-08 05:53:10|44745.5|44725.5|44744.1|44724.1|44751.6|44731.6|44742.8|44722.8|25
1728366800000|2024-10-08 05:53:20|44740.3|44720.3|44729.1|44709.1|44744.1|44724.1|44729.1|44709.1|16
1728366810000|2024-10-08 05:53:30|44733|44713|44738|44718|44738|44718|44733|44713|6
1728366820000|2024-10-08 05:53:40|44736.6|44716.6|44729.1|44709.1|44741.6|44721.6|44729.1|44709.1|8
1728366830000|2024-10-08 05:53:50|44730.3|44710.3|44748|44728|44748|44728|44730.3|44710.3|5
1728366840000|2024-10-08 05:54:00|44746.8|44726.8|44739.1|44719.1|44746.8|44726.8|44735.3|44715.3|5
1728366850000|2024-10-08 05:54:10|44737.8|44717.8|44734.1|44714.1|44737.8|44717.8|44734.1|44714.1|6
1728366860000|2024-10-08 05:54:20|44735.3|44715.3|44745.3|44725.3|44745.3|44725.3|44735.3|44715.3|4
1728366870000|2024-10-08 05:54:30|44743.9|44723.9|44730.3|44710.3|44743.9|44723.9|44730.3|44710.3|1
1728366880000|2024-10-08 05:54:40|44729.1|44709.1|44730.3|44710.3|44734.1|44714.1|44728.9|44708.9|5
1728366890000|2024-10-08 05:54:50|44733|44713|44727.8|44707.8|44734.1|44714.1|44725.3|44705.3|7
1728366900000|2024-10-08 05:55:00|44725.3|44705.3|44731.4|44711.4|44750.3|44730.3|44725.3|44705.3|31
1728366910000|2024-10-08 05:55:10|44735.1|44715.1|44697.6|44677.6|44735.1|44715.1|44687.6|44667.6|77
1728366920000|2024-10-08 05:55:20|44696.4|44676.4|44677.6|44657.6|44696.4|44676.4|44675.1|44655.1|36
1728366930000|2024-10-08 05:55:30|44678.9|44658.9|44695.3|44675.3|44695.3|44675.3|44676.2|44656.2|9
1728366940000|2024-10-08 05:55:40|44696.4|44676.4|44707.6|44687.6|44710.1|44690.1|44696.4|44676.4|8
1728366950000|2024-10-08 05:55:50|44718.9|44698.9|44717.6|44697.6|44720.1|44700.1|44712.6|44692.6|11
1728366960000|2024-10-08 05:56:00|44721.4|44701.4|44741.4|44721.4|44741.4|44721.4|44721.4|44701.4|13
1728366970000|2024-10-08 05:56:10|44737.8|44717.8|44741.4|44721.4|44742.6|44722.6|44737.8|44717.8|3
1728366980000|2024-10-08 05:56:20|44742.6|44722.6|44741.4|44721.4|44747.6|44727.6|44741.2|44721.2|9
1728366990000|2024-10-08 05:56:30|44738.9|44718.9|44738.9|44718.9|44742.6|44722.6|44737.6|44717.6|7
1728367000000|2024-10-08 05:56:40|44741.4|44721.4|44745.1|44725.1|44745.1|44725.1|44740.1|44720.1|17
1728367010000|2024-10-08 05:56:50|44746.4|44726.4|44743.7|44723.7|44751.4|44731.4|44743.7|44723.7|2
1728367020000|2024-10-08 05:57:00|44742.6|44722.6|44755.1|44735.1|44758.9|44738.9|44742.6|44722.6|5
1728367030000|2024-10-08 05:57:10|44756.4|44736.4|44752.6|44732.6|44756.4|44736.4|44745.3|44725.3|5
1728367040000|2024-10-08 05:57:20|44751.4|44731.4|44761.4|44741.4|44761.4|44741.4|44751.4|44731.4|4
1728367050000|2024-10-08 05:57:30|44762.8|44742.8|44780.3|44760.3|44780.3|44760.3|44762.6|44742.6|17
1728367060000|2024-10-08 05:57:40|44778.9|44758.9|44788.9|44768.9|44788.9|44768.9|44777.6|44757.6|4
1728367070000|2024-10-08 05:57:50|44790.3|44770.3|44801.4|44781.4|44802.6|44782.6|44790.3|44770.3|5
1728367080000|2024-10-08 05:58:00|44802.6|44782.6|44826.4|44806.4|44826.4|44806.4|44802.6|44782.6|12
1728367090000|2024-10-08 05:58:10|44828.9|44808.9|44816.4|44796.4|44834.1|44814.1|44816.4|44796.4|25
1728367100000|2024-10-08 05:58:20|44815.3|44795.3|44810.3|44790.3|44816.4|44796.4|44810.3|44790.3|6
1728367110000|2024-10-08 05:58:30|44812.6|44792.6|44803.9|44783.9|44812.6|44792.6|44800.3|44780.3|17
1728367120000|2024-10-08 05:58:40|44805.3|44785.3|44798.9|44778.9|44805.3|44785.3|44798.9|44778.9|6
1728367130000|2024-10-08 05:58:50|44797.8|44777.8|44800.3|44780.3|44806.4|44786.4|44794.1|44774.1|9
1728367140000|2024-10-08 05:59:00|44801.4|44781.4|44817.8|44797.8|44817.8|44797.8|44796.4|44776.4|19
1728367150000|2024-10-08 05:59:10|44819.1|44799.1|44817.6|44797.6|44822.6|44802.6|44815.3|44795.3|33
1728367160000|2024-10-08 05:59:20|44813.9|44793.9|44833|44813|44833|44813|44813.9|44793.9|1
1728367170000|2024-10-08 05:59:30|44830.3|44810.3|44850.1|44830.1|44850.1|44830.1|44828.9|44808.9|9
1728367180000|2024-10-08 05:59:40|44852.6|44832.6|44857.6|44837.6|44858.9|44838.9|44852.6|44832.6|6
1728367190000|2024-10-08 05:59:50|44858.9|44838.9|44842.6|44822.6|44858.9|44838.9|44837.6|44817.6|4
1728367200000|2024-10-08 06:00:00|44839.9|44819.9|44855.1|44835.1|44855.3|44835.3|44839.9|44819.9|22
1728367210000|2024-10-08 06:00:10|44853.9|44833.9|44840.3|44820.3|44853.9|44833.9|44837.6|44817.6|5
1728367220000|2024-10-08 06:00:20|44841.4|44821.4|44850.1|44830.1|44851.2|44831.2|44837.6|44817.6|0
1728367230000|2024-10-08 06:00:30|44847.6|44827.6|44847.6|44827.6|44851.4|44831.4|44846.4|44826.4|5
1728367240000|2024-10-08 06:00:40|44846.4|44826.4|44862.6|44842.6|44862.6|44842.6|44846.4|44826.4|7
1728367250000|2024-10-08 06:00:50|44861.4|44841.4|44871.4|44851.4|44871.4|44851.4|44858.9|44838.9|1
1728367260000|2024-10-08 06:01:00|44870.1|44850.1|44896.4|44876.4|44896.4|44876.4|44867.6|44847.6|12
1728367270000|2024-10-08 06:01:10|44897.8|44877.8|44903|44883|44910.3|44890.3|44895.3|44875.3|11
1728367280000|2024-10-08 06:01:20|44900.3|44880.3|44898|44878|44905.3|44885.3|44898|44878|3
1728367290000|2024-10-08 06:01:30|44895.5|44875.5|44890.3|44870.3|44895.5|44875.5|44885.3|44865.3|10
1728367300000|2024-10-08 06:01:40|44887.6|44867.6|44878|44858|44887.6|44867.6|44878|44858|4
1728367310000|2024-10-08 06:01:50|44879.1|44859.1|44892.8|44872.8|44892.8|44872.8|44879.1|44859.1|5
1728367320000|2024-10-08 06:02:00|44893.9|44873.9|44876.6|44856.6|44893.9|44873.9|44876.6|44856.6|6
1728367330000|2024-10-08 06:02:10|44880.3|44860.3|44884.1|44864.1|44885.3|44865.3|44880.3|44860.3|3
1728367340000|2024-10-08 06:02:20|44885.3|44865.3|44879.1|44859.1|44885.3|44865.3|44876.6|44856.6|2
1728367350000|2024-10-08 06:02:30|44877.8|44857.8|44873|44853|44881.8|44861.8|44870.3|44850.3|11
1728367360000|2024-10-08 06:02:40|44869.1|44849.1|44874.1|44854.1|44878|44858|44869.1|44849.1|6
1728367370000|2024-10-08 06:02:50|44873|44853|44871.8|44851.8|44878|44858|44871.6|44851.6|9
1728367380000|2024-10-08 06:03:00|44873|44853|44883|44863|44883|44863|44863|44843|13
1728367390000|2024-10-08 06:03:10|44884.3|44864.3|44909.1|44889.1|44910.3|44890.3|44884.3|44864.3|6
1728367400000|2024-10-08 06:03:20|44907.8|44887.8|44917.8|44897.8|44924.1|44904.1|44907.8|44887.8|10
1728367410000|2024-10-08 06:03:30|44916.6|44896.6|44918|44898|44920.5|44900.5|44906.6|44886.6|9
1728367420000|2024-10-08 06:03:40|44919.1|44899.1|44916.6|44896.6|44919.1|44899.1|44914.1|44894.1|0
1728367430000|2024-10-08 06:03:50|44918|44898|44928|44908|44929.1|44909.1|44916.9|44896.9|4
1728367440000|2024-10-08 06:04:00|44926.9|44906.9|44903|44883|44926.9|44906.9|44903|44883|7
1728367450000|2024-10-08 06:04:10|44904.4|44884.4|44880.7|44860.7|44904.4|44884.4|44880.7|44860.7|8
1728367460000|2024-10-08 06:04:20|44878|44858|44881.9|44861.9|44881.9|44861.9|44875.5|44855.5|19
1728367470000|2024-10-08 06:04:30|44883.2|44863.2|44881.9|44861.9|44890.7|44870.7|44881.9|44861.9|25
1728367480000|2024-10-08 06:04:40|44878|44858|44878.4|44858.4|44885.7|44865.7|44876.9|44856.9|15
1728367490000|2024-10-08 06:04:50|44879.6|44859.6|44861.9|44841.9|44880.7|44860.7|44861.9|44841.9|13
1728367500000|2024-10-08 06:05:00|44863.2|44843.2|44860.5|44840.5|44870.7|44850.7|44859.2|44839.2|9
1728367510000|2024-10-08 06:05:10|44858|44838|44854.4|44834.4|44861.9|44841.9|44854.4|44834.4|8
1728367520000|2024-10-08 06:05:20|44851.9|44831.9|44848|44828|44851.9|44831.9|44848|44828|2
1728367530000|2024-10-08 06:05:30|44846.9|44826.9|44850.7|44830.7|44851.9|44831.9|44841.9|44821.9|2
1728367540000|2024-10-08 06:05:40|44848|44828|44844.6|44824.6|44848|44828|44833|44813|12
1728367550000|2024-10-08 06:05:50|44843.2|44823.2|44846.9|44826.9|44846.9|44826.9|44840.5|44820.5|11
1728367560000|2024-10-08 06:06:00|44844.2|44824.2|44835.5|44815.5|44848|44828|44834.2|44814.2|3
1728367570000|2024-10-08 06:06:10|44836.7|44816.7|44826.9|44806.9|44839.2|44819.2|44826.9|44806.9|7
1728367580000|2024-10-08 06:06:20|44825.5|44805.5|44829.2|44809.2|44831.9|44811.9|44825.5|44805.5|6
1728367590000|2024-10-08 06:06:30|44830.5|44810.5|44825.5|44805.5|44831.9|44811.9|44825.5|44805.5|0
1728367600000|2024-10-08 06:06:40|44828|44808|44824.2|44804.2|44829.2|44809.2|44823|44803|4
1728367610000|2024-10-08 06:06:50|44826.9|44806.9|44818|44798|44829.2|44809.2|44818|44798|1
1728367620000|2024-10-08 06:07:00|44816.9|44796.9|44799.4|44779.4|44818|44798|44798|44778|11
1728367630000|2024-10-08 06:07:10|44800.5|44780.5|44793|44773|44800.5|44780.5|44793|44773|4
1728367640000|2024-10-08 06:07:20|44791.9|44771.9|44788|44768|44791.9|44771.9|44788|44768|4
1728367650000|2024-10-08 06:07:30|44790.7|44770.7|44785.7|44765.7|44797.1|44777.1|44785.7|44765.7|7
1728367660000|2024-10-08 06:07:40|44784.4|44764.4|44788|44768|44788|44768|44771.9|44751.9|9
1728367670000|2024-10-08 06:07:50|44789.4|44769.4|44803|44783|44804.4|44784.4|44789.4|44769.4|4
1728367680000|2024-10-08 06:08:00|44804.4|44784.4|44794.2|44774.2|44811.9|44791.9|44791.7|44771.7|7
1728367690000|2024-10-08 06:08:10|44793|44773|44806.9|44786.9|44809.6|44789.6|44791.7|44771.7|5
1728367700000|2024-10-08 06:08:20|44804.4|44784.4|44795.5|44775.5|44804.4|44784.4|44795.5|44775.5|7
1728367710000|2024-10-08 06:08:30|44796.9|44776.9|44789.2|44769.2|44800.5|44780.5|44787.8|44767.8|4
1728367720000|2024-10-08 06:08:40|44788|44768|44781.9|44761.9|44793.2|44773.2|44780.5|44760.5|2
1728367730000|2024-10-08 06:08:50|44780.5|44760.5|44774.2|44754.2|44783|44763|44770.3|44750.3|2
1728367740000|2024-10-08 06:09:00|44775.3|44755.3|44746.9|44726.9|44775.3|44755.3|44744.2|44724.2|15
1728367750000|2024-10-08 06:09:10|44748|44728|44759.4|44739.4|44761.9|44741.9|44748|44728|4
1728367760000|2024-10-08 06:09:20|44760.7|44740.7|44769.4|44749.4|44769.4|44749.4|44760.7|44740.7|1
1728367770000|2024-10-08 06:09:30|44771.9|44751.9|44756.9|44736.9|44771.9|44751.9|44756.9|44736.9|7
1728367780000|2024-10-08 06:09:40|44758|44738|44761.9|44741.9|44763|44743|44758|44738|1
1728367790000|2024-10-08 06:09:50|44766.9|44746.9|44776.9|44756.9|44776.9|44756.9|44766.9|44746.9|4
1728367800000|2024-10-08 06:10:00|44778|44758|44769.2|44749.2|44780.5|44760.5|44766.9|44746.9|24
1728367810000|2024-10-08 06:10:10|44768|44748|44786.9|44766.9|44790.5|44770.5|44766.9|44746.9|7
1728367820000|2024-10-08 06:10:20|44785.5|44765.5|44785.5|44765.5|44788|44768|44785.5|44765.5|2
1728367830000|2024-10-08 06:10:30|44784.2|44764.2|44776.7|44756.7|44786.9|44766.9|44776.7|44756.7|6
1728367840000|2024-10-08 06:10:40|44775.3|44755.3|44781.9|44761.9|44781.9|44761.9|44771.7|44751.7|5
1728367850000|2024-10-08 06:10:50|44780.5|44760.5|44790.5|44770.5|44790.5|44770.5|44778|44758|6
1728367860000|2024-10-08 06:11:00|44791.9|44771.9|44801.7|44781.7|44817.8|44797.8|44791.9|44771.9|5
1728367870000|2024-10-08 06:11:10|44800.5|44780.5|44793|44773|44800.5|44780.5|44790.3|44770.3|1
1728367880000|2024-10-08 06:11:20|44789.2|44769.2|44791.9|44771.9|44793|44773|44786.9|44766.9|4
1728367890000|2024-10-08 06:11:30|44794.2|44774.2|44791.9|44771.9|44794.2|44774.2|44789.2|44769.2|8
1728367900000|2024-10-08 06:11:40|44786.9|44766.9|44781.9|44761.9|44786.9|44766.9|44779.2|44759.2|4
1728367910000|2024-10-08 06:11:50|44784.2|44764.2|44788|44768|44788|44768|44783|44763|6
1728367920000|2024-10-08 06:12:00|44789.2|44769.2|44787.8|44767.8|44789.2|44769.2|44781.9|44761.9|3
1728367930000|2024-10-08 06:12:10|44784.2|44764.2|44788|44768|44790.7|44770.7|44781.9|44761.9|8
1728367940000|2024-10-08 06:12:20|44789.4|44769.4|44769.2|44749.2|44790.5|44770.5|44769.2|44749.2|6
1728367950000|2024-10-08 06:12:30|44768|44748|44769.2|44749.2|44771.7|44751.7|44766.9|44746.9|11
1728367960000|2024-10-08 06:12:40|44767.8|44747.8|44744.2|44724.2|44767.8|44747.8|44744.2|44724.2|3
1728367970000|2024-10-08 06:12:50|44740.5|44720.5|44731.7|44711.7|44740.5|44720.5|44731.7|44711.7|7
1728367980000|2024-10-08 06:13:00|44724.2|44704.2|44741.5|44721.5|44742.8|44722.8|44720.5|44700.5|20
1728367990000|2024-10-08 06:13:10|44742.8|44722.8|44741.5|44721.5|44746.5|44726.5|44740.3|44720.3|1
1728368000000|2024-10-08 06:13:20|44739.2|44719.2|44744.2|44724.2|44745.3|44725.3|44737.8|44717.8|1
1728368010000|2024-10-08 06:13:30|44741.5|44721.5|44735.3|44715.3|44741.5|44721.5|44735.3|44715.3|4
1728368020000|2024-10-08 06:13:40|44736.5|44716.5|44730.3|44710.3|44737.8|44717.8|44726.5|44706.5|60
1728368030000|2024-10-08 06:13:50|44731.5|44711.5|44736.7|44716.7|44736.7|44716.7|44731.5|44711.5|2
1728368040000|2024-10-08 06:14:00|44735.3|44715.3|44737.8|44717.8|44739|44719|44734.2|44714.2|4
1728368050000|2024-10-08 06:14:10|44735.1|44715.1|44726.5|44706.5|44735.1|44715.1|44722.8|44702.8|8
1728368060000|2024-10-08 06:14:20|44727.8|44707.8|44737.8|44717.8|44739|44719|44727.8|44707.8|1
1728368070000|2024-10-08 06:14:30|44739.2|44719.2|44739.2|44719.2|44739.2|44719.2|44729.2|44709.2|13
1728368080000|2024-10-08 06:14:40|44738|44718|44736.5|44716.5|44739.2|44719.2|44734.2|44714.2|5
1728368090000|2024-10-08 06:14:50|44732.6|44712.6|44726.5|44706.5|44732.6|44712.6|44726.5|44706.5|6
1728368100000|2024-10-08 06:15:00|44725.1|44705.1|44711.5|44691.5|44725.1|44705.1|44711.5|44691.5|6
1728368110000|2024-10-08 06:15:10|44712.6|44692.6|44717.6|44697.6|44717.6|44697.6|44711.5|44691.5|3
1728368120000|2024-10-08 06:15:20|44719|44699|44716.5|44696.5|44721.5|44701.5|44715.1|44695.1|3
1728368130000|2024-10-08 06:15:30|44715.1|44695.1|44718.8|44698.8|44720.1|44700.1|44714|44694|3
1728368140000|2024-10-08 06:15:40|44716.5|44696.5|44706.5|44686.5|44717.6|44697.6|44701.5|44681.5|10
1728368150000|2024-10-08 06:15:50|44705.1|44685.1|44722.6|44702.6|44723.8|44703.8|44705.1|44685.1|0
1728368160000|2024-10-08 06:16:00|44721.5|44701.5|44731.5|44711.5|44740.3|44720.3|44721.5|44701.5|2
1728368170000|2024-10-08 06:16:10|44730.1|44710.1|44718.8|44698.8|44732.6|44712.6|44716.5|44696.5|7
1728368180000|2024-10-08 06:16:20|44717.6|44697.6|44718.8|44698.8|44721.5|44701.5|44717.6|44697.6|0
1728368190000|2024-10-08 06:16:30|44720.1|44700.1|44727.6|44707.6|44737.6|44717.6|44720.1|44700.1|13
1728368200000|2024-10-08 06:16:40|44728.8|44708.8|44730.1|44710.1|44736.5|44716.5|44727.6|44707.6|9
1728368210000|2024-10-08 06:16:50|44725.1|44705.1|44713.8|44693.8|44725.1|44705.1|44712.6|44692.6|3
1728368220000|2024-10-08 06:17:00|44716.1|44696.1|44727.6|44707.6|44727.6|44707.6|44713.8|44693.8|8
1728368230000|2024-10-08 06:17:10|44726.5|44706.5|44725.1|44705.1|44731.5|44711.5|44724|44704|3
1728368240000|2024-10-08 06:17:20|44723.8|44703.8|44726.5|44706.5|44726.5|44706.5|44723.8|44703.8|0
1728368250000|2024-10-08 06:17:30|44725.1|44705.1|44725.1|44705.1|44726.5|44706.5|44722.6|44702.6|1
1728368260000|2024-10-08 06:17:40|44726.3|44706.3|44726.5|44706.5|44728.8|44708.8|44725.1|44705.1|3
1728368270000|2024-10-08 06:17:50|44725.1|44705.1|44723.8|44703.8|44728.8|44708.8|44723.8|44703.8|0
1728368280000|2024-10-08 06:18:00|44726.5|44706.5|44726.5|44706.5|44733.8|44713.8|44726.5|44706.5|6
1728368290000|2024-10-08 06:18:10|44725.1|44705.1|44718.8|44698.8|44725.1|44705.1|44716.5|44696.5|3
1728368300000|2024-10-08 06:18:20|44716.5|44696.5|44721.5|44701.5|44721.5|44701.5|44710.3|44690.3|6
1728368310000|2024-10-08 06:18:30|44722.6|44702.6|44721.3|44701.3|44726.3|44706.3|44721.3|44701.3|2
1728368320000|2024-10-08 06:18:40|44719.9|44699.9|44711.5|44691.5|44719.9|44699.9|44706.5|44686.5|3
1728368330000|2024-10-08 06:18:50|44710.1|44690.1|44708.8|44688.8|44712.6|44692.6|44708.8|44688.8|0
1728368340000|2024-10-08 06:19:00|44706.5|44686.5|44718.8|44698.8|44718.8|44698.8|44703.8|44683.8|2
1728368350000|2024-10-08 06:19:10|44716.5|44696.5|44711.5|44691.5|44716.5|44696.5|44710.1|44690.1|0
1728368360000|2024-10-08 06:19:20|44712.6|44692.6|44706.3|44686.3|44712.6|44692.6|44706.3|44686.3|9
1728368370000|2024-10-08 06:19:30|44705.1|44685.1|44707.6|44687.6|44707.6|44687.6|44702.8|44682.8|2
1728368380000|2024-10-08 06:19:40|44706.5|44686.5|44695.1|44675.1|44706.5|44686.5|44695.1|44675.1|2
1728368390000|2024-10-08 06:19:50|44693.8|44673.8|44696.5|44676.5|44698.8|44678.8|44693.8|44673.8|1
1728368400000|2024-10-08 06:20:00|44695.1|44675.1|44698.8|44678.8|44703.8|44683.8|44695.1|44675.1|4
1728368410000|2024-10-08 06:20:10|44701.5|44681.5|44702.6|44682.6|44703.8|44683.8|44698.8|44678.8|4
1728368420000|2024-10-08 06:20:20|44705.1|44685.1|44711.5|44691.5|44716.5|44696.5|44703.8|44683.8|4
1728368430000|2024-10-08 06:20:30|44708.8|44688.8|44708.8|44688.8|44710.1|44690.1|44706.5|44686.5|0
1728368440000|2024-10-08 06:20:40|44710.2|44690.2|44698.8|44678.8|44716.5|44696.5|44698.8|44678.8|9
1728368450000|2024-10-08 06:20:50|44696.5|44676.5|44696.5|44676.5|44702.4|44682.4|44696.5|44676.5|7
1728368460000|2024-10-08 06:21:00|44695.2|44675.2|44690.2|44670.2|44696.5|44676.5|44690.2|44670.2|2
1728368470000|2024-10-08 06:21:10|44687.4|44667.4|44678.8|44658.8|44690.2|44670.2|44678.8|44658.8|5
1728368480000|2024-10-08 06:21:20|44680.2|44660.2|44696.5|44676.5|44696.5|44676.5|44680.2|44660.2|7
1728368490000|2024-10-08 06:21:30|44697.9|44677.9|44693.8|44673.8|44701.5|44681.5|44691.5|44671.5|9
1728368500000|2024-10-08 06:21:40|44690.2|44670.2|44688.8|44668.8|44693.8|44673.8|44688.8|44668.8|3
1728368510000|2024-10-08 06:21:50|44690|44670|44690.2|44670.2|44695.2|44675.2|44690|44670|8
1728368520000|2024-10-08 06:22:00|44688.8|44668.8|44690.2|44670.2|44695.2|44675.2|44686.5|44666.5|10
1728368530000|2024-10-08 06:22:10|44691.5|44671.5|44705.2|44685.2|44705.2|44685.2|44691.5|44671.5|14
1728368540000|2024-10-08 06:22:20|||||||||35
1728368550000|2024-10-08 06:22:30|44704|44684|44717.7|44697.7|44717.7|44697.7|44704|44684|9
1728368560000|2024-10-08 06:22:40|44716.3|44696.3|44715.2|44695.2|44718.8|44698.8|44715.2|44695.2|2
1728368570000|2024-10-08 06:22:50|44711.5|44691.5|44688.8|44668.8|44711.5|44691.5|44688.8|44668.8|12
1728368580000|2024-10-08 06:23:00|44687.5|44667.5|44695.2|44675.2|44695.2|44675.2|44683.8|44663.8|8
1728368590000|2024-10-08 06:23:10|44696.5|44676.5|44695.2|44675.2|44699|44679|44693.8|44673.8|2
1728368600000|2024-10-08 06:23:20|44696.5|44676.5|44699.2|44679.2|44699.2|44679.2|44691.5|44671.5|1
1728368610000|2024-10-08 06:23:30|44700.4|44680.4|44696.5|44676.5|44701.5|44681.5|44696.5|44676.5|3
1728368620000|2024-10-08 06:23:40|44695.2|44675.2|44696.5|44676.5|44696.5|44676.5|44692.7|44672.7|1
1728368630000|2024-10-08 06:23:50|44701.5|44681.5|44706.5|44686.5|44707.7|44687.7|44701.5|44681.5|5
1728368640000|2024-10-08 06:24:00|44703.8|44683.8|44693.8|44673.8|44706.5|44686.5|44693.8|44673.8|3
1728368650000|2024-10-08 06:24:10|44696.5|44676.5|44698.8|44678.8|44698.8|44678.8|44693.8|44673.8|11
1728368660000|2024-10-08 06:24:20|44696.5|44676.5|44693.8|44673.8|44696.5|44676.5|44691.5|44671.5|0
1728368670000|2024-10-08 06:24:30|44695.2|44675.2|44696.5|44676.5|44696.5|44676.5|44691.5|44671.5|6
1728368680000|2024-10-08 06:24:40|44698.8|44678.8|44698.8|44678.8|44701.5|44681.5|44698.8|44678.8|10
1728368690000|2024-10-08 06:24:50|44697.5|44677.5|44691.5|44671.5|44698.8|44678.8|44691.5|44671.5|6
1728368700000|2024-10-08 06:25:00|44688.8|44668.8|44671.5|44651.5|44688.8|44668.8|44668.8|44648.8|24
1728368710000|2024-10-08 06:25:10|44675.2|44655.2|44681.3|44661.3|44681.3|44661.3|44675.2|44655.2|4
1728368720000|2024-10-08 06:25:20|44683.8|44663.8|44700.2|44680.2|44700.2|44680.2|44683.8|44663.8|8
1728368730000|2024-10-08 06:25:30|44698.8|44678.8|44708.8|44688.8|44710.2|44690.2|44698.8|44678.8|16
1728368740000|2024-10-08 06:25:40|44711.5|44691.5|44698.8|44678.8|44712.7|44692.7|44698.8|44678.8|17
1728368750000|2024-10-08 06:25:50|44701.5|44681.5|44703.8|44683.8|44703.8|44683.8|44698.8|44678.8|7
1728368760000|2024-10-08 06:26:00|44706.1|44686.1|44721.3|44701.3|44721.3|44701.3|44706.1|44686.1|7
1728368770000|2024-10-08 06:26:10|44720.2|44700.2|44718.8|44698.8|44726.5|44706.5|44716.1|44696.1|2
1728368780000|2024-10-08 06:26:20|44716.3|44696.3|44713.8|44693.8|44716.3|44696.3|44713.8|44693.8|1
1728368790000|2024-10-08 06:26:30|44711.3|44691.3|44708.8|44688.8|44711.3|44691.3|44703.8|44683.8|15
1728368800000|2024-10-08 06:26:40|44710|44690|44718.8|44698.8|44718.8|44698.8|44710|44690|4
1728368810000|2024-10-08 06:26:50|44717.7|44697.7|44722.7|44702.7|44722.7|44702.7|44713.8|44693.8|4
1728368820000|2024-10-08 06:27:00|44721.3|44701.3|44727.9|44707.9|44727.9|44707.9|44717.5|44697.5|5
1728368830000|2024-10-08 06:27:10|44726.5|44706.5|44713.8|44693.8|44726.5|44706.5|44713.8|44693.8|7
1728368840000|2024-10-08 06:27:20|44712.7|44692.7|44723.8|44703.8|44723.8|44703.8|44711.3|44691.3|10
1728368850000|2024-10-08 06:27:30|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44723.8|44703.8|4
1728368860000|2024-10-08 06:27:40|44726.5|44706.5|44722.9|44702.9|44727.7|44707.7|44720.2|44700.2|10
1728368870000|2024-10-08 06:27:50|44721.5|44701.5|44722.9|44702.9|44726.7|44706.7|44721.5|44701.5|10
1728368880000|2024-10-08 06:28:00|44721.5|44701.5|44719.2|44699.2|44724.2|44704.2|44714.2|44694.2|18
1728368890000|2024-10-08 06:28:10|44720.4|44700.4|44726.5|44706.5|44726.5|44706.5|44715.6|44695.6|6
1728368900000|2024-10-08 06:28:20|44729.2|44709.2|44744.2|44724.2|44744.2|44724.2|44729.2|44709.2|7
1728368910000|2024-10-08 06:28:30|44747.9|44727.9|44752.9|44732.9|44752.9|44732.9|44747.9|44727.9|2
1728368920000|2024-10-08 06:28:40|44751.7|44731.7|44749.2|44729.2|44754.2|44734.2|44749.2|44729.2|3
1728368930000|2024-10-08 06:28:50|44750.4|44730.4|44754.2|44734.2|44759.2|44739.2|44750.4|44730.4|0
1728368940000|2024-10-08 06:29:00|44750.4|44730.4|44750.6|44730.6|44754.2|44734.2|44749.2|44729.2|4
1728368950000|2024-10-08 06:29:10|44749.2|44729.2|44734.2|44714.2|44749.2|44729.2|44734.2|44714.2|5
1728368960000|2024-10-08 06:29:20|44730.4|44710.4|44736.7|44716.7|44736.7|44716.7|44730.4|44710.4|11
1728368970000|2024-10-08 06:29:30|44738.1|44718.1|44751.7|44731.7|44751.7|44731.7|44738.1|44718.1|3
1728368980000|2024-10-08 06:29:40|44754.4|44734.4|44746.7|44726.7|44754.4|44734.4|44746.7|44726.7|2
1728368990000|2024-10-08 06:29:50|44742.9|44722.9|44726.7|44706.7|44743.1|44723.1|44726.7|44706.7|11
1728369000000|2024-10-08 06:30:00|44724.4|44704.4|44733.1|44713.1|44733.1|44713.1|44723.1|44703.1|17
1728369010000|2024-10-08 06:30:10|44731.7|44711.7|44736.7|44716.7|44736.7|44716.7|44730.4|44710.4|1
1728369020000|2024-10-08 06:30:20|44744.2|44724.2|44749.2|44729.2|44749.2|44729.2|44744.2|44724.2|3
1728369030000|2024-10-08 06:30:30|44748.1|44728.1|44744.2|44724.2|44748.1|44728.1|44744.2|44724.2|0
1728369040000|2024-10-08 06:30:40|44743.1|44723.1|44746.7|44726.7|44746.7|44726.7|44741.7|44721.7|2
1728369050000|2024-10-08 06:30:50|44748.1|44728.1|44770.4|44750.4|44773.1|44753.1|44748.1|44728.1|7
1728369060000|2024-10-08 06:31:00|44769.2|44749.2|44774.2|44754.2|44774.2|44754.2|44768.1|44748.1|9
1728369070000|2024-10-08 06:31:10|44779.2|44759.2|44786.7|44766.7|44788.1|44768.1|44779.2|44759.2|2
1728369080000|2024-10-08 06:31:20|44788.1|44768.1|44789.2|44769.2|44796.7|44776.7|44788.1|44768.1|5
1728369090000|2024-10-08 06:31:30|44786.7|44766.7|44790.6|44770.6|44791.9|44771.9|44786.5|44766.5|3
1728369100000|2024-10-08 06:31:40|44788.1|44768.1|44786.7|44766.7|44791.9|44771.9|44784.2|44764.2|4
1728369110000|2024-10-08 06:31:50|44789.4|44769.4|44788.1|44768.1|44796.7|44776.7|44788.1|44768.1|17
1728369120000|2024-10-08 06:32:00|44785.6|44765.6|44793.1|44773.1|44793.1|44773.1|44781.7|44761.7|10
1728369130000|2024-10-08 06:32:10|44795.4|44775.4|44810.6|44790.6|44810.6|44790.6|44794.2|44774.2|12
1728369140000|2024-10-08 06:32:20|44808.1|44788.1|44823.1|44803.1|44823.1|44803.1|44808.1|44788.1|2
1728369150000|2024-10-08 06:32:30|44828.1|44808.1|44840.8|44820.8|44840.8|44820.8|44828.1|44808.1|4
1728369160000|2024-10-08 06:32:40|44839.6|44819.6|44840.8|44820.8|44840.8|44820.8|44835.6|44815.6|5
1728369170000|2024-10-08 06:32:50|44841.9|44821.9|44845.8|44825.8|44855.8|44835.8|44840.8|44820.8|8
1728369180000|2024-10-08 06:33:00|44846.9|44826.9|44855.8|44835.8|44858.1|44838.1|44845.8|44825.8|12
1728369190000|2024-10-08 06:33:10|44854.4|44834.4|44831.9|44811.9|44855.8|44835.8|44831.9|44811.9|3
1728369200000|2024-10-08 06:33:20|44834.4|44814.4|44831.9|44811.9|44835.8|44815.8|44831.9|44811.9|3
1728369210000|2024-10-08 06:33:30|44829.4|44809.4|44824.4|44804.4|44829.4|44809.4|44821.9|44801.9|31
1728369220000|2024-10-08 06:33:40|44821.9|44801.9|44820.8|44800.8|44825.8|44805.8|44818.3|44798.3|1
1728369230000|2024-10-08 06:33:50|44818.1|44798.1|44805.8|44785.8|44820.8|44800.8|44803.3|44783.3|12
1728369240000|2024-10-08 06:34:00|44804.4|44784.4|44798.1|44778.1|44804.4|44784.4|44788.1|44768.1|18
1728369250000|2024-10-08 06:34:10|44800.6|44780.6|44801.7|44781.7|44804.2|44784.2|44798.1|44778.1|17
1728369260000|2024-10-08 06:34:20|44799.2|44779.2|44794.2|44774.2|44804.2|44784.2|44793.1|44773.1|16
1728369270000|2024-10-08 06:34:30|44796.9|44776.9|44803.3|44783.3|44803.3|44783.3|44796.9|44776.9|10
1728369280000|2024-10-08 06:34:40|44800.6|44780.6|44798.1|44778.1|44804.7|44784.7|44796.9|44776.9|13
1728369290000|2024-10-08 06:34:50|44794.2|44774.2|44791.9|44771.9|44798.1|44778.1|44789.4|44769.4|25
1728369300000|2024-10-08 06:35:00|44794.4|44774.4|44809.5|44789.5|44809.5|44789.5|44794.2|44774.2|8
1728369310000|2024-10-08 06:35:10|44808.1|44788.1|44809.2|44789.2|44810.6|44790.6|44803.1|44783.1|7
1728369320000|2024-10-08 06:35:20|44808.1|44788.1|44796.8|44776.8|44808.1|44788.1|44794.2|44774.2|3
1728369330000|2024-10-08 06:35:30|44795.6|44775.6|44794.3|44774.3|44801.8|44781.8|44794.3|44774.3|8
1728369340000|2024-10-08 06:35:40|44790.4|44770.4|44794.3|44774.3|44794.3|44774.3|44790.4|44770.4|1
1728369350000|2024-10-08 06:35:50|44793.1|44773.1|44799.3|44779.3|44803.1|44783.1|44790.6|44770.6|2
1728369360000|2024-10-08 06:36:00|44796.8|44776.8|44814.3|44794.3|44814.3|44794.3|44795.4|44775.4|8
1728369370000|2024-10-08 06:36:10|44815.4|44795.4|44828.1|44808.1|44829.5|44809.5|44815.4|44795.4|4
1728369380000|2024-10-08 06:36:20|44826.8|44806.8|44830.4|44810.4|44830.4|44810.4|44826.8|44806.8|2
1728369390000|2024-10-08 06:36:30|44829.3|44809.3|44819.5|44799.5|44833.1|44813.1|44819.5|44799.5|11
1728369400000|2024-10-08 06:36:40|44818.3|44798.3|44810.4|44790.4|44822|44802|44809.3|44789.3|0
1728369410000|2024-10-08 06:36:50|44811.8|44791.8|44809.3|44789.3|44811.8|44791.8|44804.3|44784.3|5
1728369420000|2024-10-08 06:37:00|44808.1|44788.1|44810.6|44790.6|44810.6|44790.6|44808.1|44788.1|3
1728369430000|2024-10-08 06:37:10|44813.1|44793.1|44824.3|44804.3|44826.8|44806.8|44813.1|44793.1|16
1728369440000|2024-10-08 06:37:20|44819.3|44799.3|44822.9|44802.9|44822.9|44802.9|44817.9|44797.9|6
1728369450000|2024-10-08 06:37:30|44824.1|44804.1|44829.1|44809.1|44829.1|44809.1|44824.1|44804.1|1
1728369460000|2024-10-08 06:37:40|44827.7|44807.7|44831.6|44811.6|44831.6|44811.6|44826.6|44806.6|12
1728369470000|2024-10-08 06:37:50|44834.3|44814.3|44835.4|44815.4|44840.4|44820.4|44834.3|44814.3|4
1728369480000|2024-10-08 06:38:00|44834.1|44814.1|44824.1|44804.1|44834.1|44814.1|44822.7|44802.7|17
1728369490000|2024-10-08 06:38:10|44825.4|44805.4|44829.3|44809.3|44829.3|44809.3|44825.4|44805.4|1
1728369500000|2024-10-08 06:38:20|44830.4|44810.4|44829.3|44809.3|44830.4|44810.4|44825.4|44805.4|3
1728369510000|2024-10-08 06:38:30|44830.4|44810.4|44840.4|44820.4|44841.8|44821.8|44830.4|44810.4|3
1728369520000|2024-10-08 06:38:40|44837.7|44817.7|44831.8|44811.8|44837.7|44817.7|44830.4|44810.4|3
1728369530000|2024-10-08 06:38:50|44832.9|44812.9|44834.3|44814.3|44834.3|44814.3|44822.7|44802.7|1
1728369540000|2024-10-08 06:39:00|44831.6|44811.6|44849.3|44829.3|44849.3|44829.3|44831.6|44811.6|4
1728369550000|2024-10-08 06:39:10|44850.4|44830.4|44850.4|44830.4|44854.3|44834.3|44844.3|44824.3|16
1728369560000|2024-10-08 06:39:20|44849.3|44829.3|44847.9|44827.9|44854.3|44834.3|44847.9|44827.9|4
1728369570000|2024-10-08 06:39:30|44846.8|44826.8|44844.3|44824.3|44846.8|44826.8|44840.4|44820.4|5
1728369580000|2024-10-08 06:39:40|44845.4|44825.4|44855.4|44835.4|44855.4|44835.4|44844.3|44824.3|2
1728369590000|2024-10-08 06:39:50|44856.6|44836.6|44860.4|44840.4|44863.1|44843.1|44856.6|44836.6|5
1728369600000|2024-10-08 06:40:00|44863.1|44843.1|44865.4|44845.4|44865.4|44845.4|44859.3|44839.3|8
1728369610000|2024-10-08 06:40:10|44866.6|44846.6|44861.8|44841.8|44869.3|44849.3|44861.8|44841.8|4
1728369620000|2024-10-08 06:40:20|44860.4|44840.4|44854.3|44834.3|44860.4|44840.4|44852.9|44832.9|13
1728369630000|2024-10-08 06:40:30|44855.4|44835.4|44856.8|44836.8|44856.8|44836.8|44851.6|44831.6|2
1728369640000|2024-10-08 06:40:40|44855.4|44835.4|44846.8|44826.8|44856.8|44836.8|44846.8|44826.8|3
1728369650000|2024-10-08 06:40:50|44847.9|44827.9|44849.3|44829.3|44850.4|44830.4|44845.4|44825.4|6
1728369660000|2024-10-08 06:41:00|44850.4|44830.4|44853.1|44833.1|44853.1|44833.1|44847.9|44827.9|16
1728369670000|2024-10-08 06:41:10|44851.8|44831.8|44841.6|44821.6|44852.9|44832.9|44841.6|44821.6|4
1728369680000|2024-10-08 06:41:20|44837.9|44817.9|44837.9|44817.9|44837.9|44817.9|44834.3|44814.3|14
1728369690000|2024-10-08 06:41:30|44835.4|44815.4|44840.4|44820.4|44841.8|44821.8|44834.3|44814.3|17
1728369700000|2024-10-08 06:41:40|44841.6|44821.6|44840.4|44820.4|44844.1|44824.1|44839.3|44819.3|6
1728369710000|2024-10-08 06:41:50|44841.8|44821.8|44845.4|44825.4|44845.4|44825.4|44839.3|44819.3|8
1728369720000|2024-10-08 06:42:00|44847.9|44827.9|44844.3|44824.3|44849.1|44829.1|44842.9|44822.9|6
1728369730000|2024-10-08 06:42:10|44845.4|44825.4|44831.8|44811.8|44845.4|44825.4|44830.4|44810.4|19
1728369740000|2024-10-08 06:42:20|44832.9|44812.9|44830.4|44810.4|44834.3|44814.3|44830.4|44810.4|4
1728369750000|2024-10-08 06:42:30|44829.1|44809.1|44825.4|44805.4|44829.1|44809.1|44824.3|44804.3|3
1728369760000|2024-10-08 06:42:40|44824.1|44804.1|44820.4|44800.4|44825.4|44805.4|44820.4|44800.4|2
1728369770000|2024-10-08 06:42:50|44816.8|44796.8|44824.3|44804.3|44824.3|44804.3|44816.6|44796.6|12
1728369780000|2024-10-08 06:43:00|44825.6|44805.6|44829.3|44809.3|44829.3|44809.3|44824.3|44804.3|9
1728369790000|2024-10-08 06:43:10|44830.4|44810.4|44835.4|44815.4|44839.3|44819.3|44826.6|44806.6|22
1728369800000|2024-10-08 06:43:20|44834.3|44814.3|44832.9|44812.9|44835.4|44815.4|44830.4|44810.4|11
1728369810000|2024-10-08 06:43:30|44831.8|44811.8|44805.4|44785.4|44831.8|44811.8|44804.3|44784.3|17
1728369820000|2024-10-08 06:43:40|44804.3|44784.3|44807.9|44787.9|44816.8|44796.8|44804.3|44784.3|14
1728369830000|2024-10-08 06:43:50|44806.8|44786.8|44810.4|44790.4|44814.3|44794.3|44806.6|44786.6|11
1728369840000|2024-10-08 06:44:00|44809.3|44789.3|44810.4|44790.4|44812.9|44792.9|44806.8|44786.8|3
1728369850000|2024-10-08 06:44:10|44809.3|44789.3|44805.4|44785.4|44809.3|44789.3|44805.4|44785.4|6
1728369860000|2024-10-08 06:44:20|44804.3|44784.3|44800.4|44780.4|44804.3|44784.3|44796.6|44776.6|3
1728369870000|2024-10-08 06:44:30|44801.8|44781.8|44822.9|44802.9|44824.1|44804.1|44801.8|44781.8|5
1728369880000|2024-10-08 06:44:40|44824.1|44804.1|44827.9|44807.9|44831.6|44811.6|44820.4|44800.4|6
1728369890000|2024-10-08 06:44:50|44826.6|44806.6|44821.6|44801.6|44826.6|44806.6|44815.4|44795.4|10
1728369900000|2024-10-08 06:45:00|44820.4|44800.4|44817.9|44797.9|44822.9|44802.9|44817.9|44797.9|4
1728369910000|2024-10-08 06:45:10|44816.6|44796.6|44817.9|44797.9|44817.9|44797.9|44813.1|44793.1|7
1728369920000|2024-10-08 06:45:20|44815.2|44795.2|44807.9|44787.9|44815.2|44795.2|44807.9|44787.9|10
1728369930000|2024-10-08 06:45:30|44809.3|44789.3|44825.4|44805.4|44825.4|44805.4|44807.9|44787.9|5
1728369940000|2024-10-08 06:45:40|44824.3|44804.3|44821.6|44801.6|44824.3|44804.3|44819.1|44799.1|0
1728369950000|2024-10-08 06:45:50|44824.3|44804.3|44820.4|44800.4|44824.3|44804.3|44817.7|44797.7|4
1728369960000|2024-10-08 06:46:00|44821.6|44801.6|44830.4|44810.4|44830.4|44810.4|44820.4|44800.4|2
1728369970000|2024-10-08 06:46:10|44829.1|44809.1|44828.1|44808.1|44832.9|44812.9|44825.4|44805.4|7
1728369980000|2024-10-08 06:46:20|44829.3|44809.3|44839.3|44819.3|44841.8|44821.8|44827.9|44807.9|6
1728369990000|2024-10-08 06:46:30|44840.4|44820.4|44840.4|44820.4|44847.9|44827.9|44840.4|44820.4|20
1728370000000|2024-10-08 06:46:40|44839.3|44819.3|44842.9|44822.9|44842.9|44822.9|44839.3|44819.3|4
1728370010000|2024-10-08 06:46:50|44841.6|44821.6|44835.4|44815.4|44842.9|44822.9|44835.4|44815.4|2
1728370020000|2024-10-08 06:47:00|44836.8|44816.8|44830.4|44810.4|44841.8|44821.8|44830.4|44810.4|17
1728370030000|2024-10-08 06:47:10|44831.8|44811.8|44841.8|44821.8|44841.8|44821.8|44831.8|44811.8|6
1728370040000|2024-10-08 06:47:20|44842.9|44822.9|44847.9|44827.9|44849.3|44829.3|44842.9|44822.9|6
1728370050000|2024-10-08 06:47:30|44845.4|44825.4|44842.9|44822.9|44846.6|44826.6|44840.4|44820.4|3
1728370060000|2024-10-08 06:47:40|44844.3|44824.3|44848.1|44828.1|44848.1|44828.1|44843.1|44823.1|30
1728370070000|2024-10-08 06:47:50|44846.8|44826.8|44839.3|44819.3|44846.8|44826.8|44839.3|44819.3|1
1728370080000|2024-10-08 06:48:00|44843.1|44823.1|44843.1|44823.1|44846.8|44826.8|44842|44822|1
1728370090000|2024-10-08 06:48:10|44841.8|44821.8|44840.4|44820.4|44844.3|44824.3|44840.4|44820.4|4
1728370100000|2024-10-08 06:48:20|44839.3|44819.3|44836.8|44816.8|44843.1|44823.1|44836.8|44816.8|8
1728370110000|2024-10-08 06:48:30|44835.4|44815.4|44836.8|44816.8|44839.3|44819.3|44835.4|44815.4|2
1728370120000|2024-10-08 06:48:40|44834.3|44814.3|44819.3|44799.3|44834.3|44814.3|44819.3|44799.3|15
1728370130000|2024-10-08 06:48:50|44816.8|44796.8|44819.3|44799.3|44819.3|44799.3|44813.1|44793.1|5
1728370140000|2024-10-08 06:49:00|44820.6|44800.6|44820.4|44800.4|44829.3|44809.3|44820.4|44800.4|6
1728370150000|2024-10-08 06:49:10|44818.1|44798.1|44808.1|44788.1|44818.1|44798.1|44803.1|44783.1|16
1728370160000|2024-10-08 06:49:20|44809.5|44789.5|44791.8|44771.8|44809.5|44789.5|44786.8|44766.8|31
1728370170000|2024-10-08 06:49:30|44792.9|44772.9|44795.6|44775.6|44796.8|44776.8|44792.9|44772.9|4
1728370180000|2024-10-08 06:49:40|44794.3|44774.3|44800.6|44780.6|44800.6|44780.6|44793.1|44773.1|9
1728370190000|2024-10-08 06:49:50|44801.8|44781.8|44791.8|44771.8|44801.8|44781.8|44789.1|44769.1|19
1728370200000|2024-10-08 06:50:00|44793.1|44773.1|44788.1|44768.1|44799.3|44779.3|44788.1|44768.1|11
1728370210000|2024-10-08 06:50:10|44789.5|44769.5|44786.8|44766.8|44790.6|44770.6|44785.6|44765.6|9
1728370220000|2024-10-08 06:50:20|44788.1|44768.1|44790.6|44770.6|44790.6|44770.6|44785.6|44765.6|5
1728370230000|2024-10-08 06:50:30|44789.3|44769.3|44788.1|44768.1|44792|44772|44786.8|44766.8|6
1728370240000|2024-10-08 06:50:40|44786.8|44766.8|44791.8|44771.8|44791.8|44771.8|44786.8|44766.8|6
1728370250000|2024-10-08 06:50:50|44793.1|44773.1|44771.8|44751.8|44793.1|44773.1|44768.1|44748.1|10
1728370260000|2024-10-08 06:51:00|44773.1|44753.1|44774.3|44754.3|44774.3|44754.3|44766.8|44746.8|6
1728370270000|2024-10-08 06:51:10|44775.7|44755.7|44773.2|44753.2|44778.2|44758.2|44773.2|44753.2|0
1728370280000|2024-10-08 06:51:20|44774.5|44754.5|44761.8|44741.8|44783|44763|44761.8|44741.8|6
1728370290000|2024-10-08 06:51:30|44760.5|44740.5|44770.7|44750.7|44770.7|44750.7|44760.5|44740.5|11
1728370300000|2024-10-08 06:51:40|44771.8|44751.8|44771.8|44751.8|44773|44753|44770.7|44750.7|4
1728370310000|2024-10-08 06:51:50|44769.3|44749.3|44775.7|44755.7|44775.7|44755.7|44768.2|44748.2|3
1728370320000|2024-10-08 06:52:00|44776.8|44756.8|44779.3|44759.3|44784.3|44764.3|44776.8|44756.8|7
1728370330000|2024-10-08 06:52:10|44778|44758|44784.3|44764.3|44784.3|44764.3|44773|44753|3
1728370340000|2024-10-08 06:52:20|44788.2|44768.2|44794.3|44774.3|44796.8|44776.8|44785.5|44765.5|5
1728370350000|2024-10-08 06:52:30|44793|44773|44793.2|44773.2|44798.2|44778.2|44793|44773|1
1728370360000|2024-10-08 06:52:40|44791.8|44771.8|44783.2|44763.2|44791.8|44771.8|44777.8|44757.8|6
1728370370000|2024-10-08 06:52:50|44784.5|44764.5|44786.8|44766.8|44788.2|44768.2|44783.2|44763.2|0
1728370380000|2024-10-08 06:53:00|44784.5|44764.5|44769.3|44749.3|44784.5|44764.5|44769.3|44749.3|8
1728370390000|2024-10-08 06:53:10|44770.5|44750.5|44764.3|44744.3|44773.2|44753.2|44763|44743|12
1728370400000|2024-10-08 06:53:20|44763|44743|44749.3|44729.3|44763.2|44743.2|44749.3|44729.3|8
1728370410000|2024-10-08 06:53:30|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|44743.2|44723.2|7
1728370420000|2024-10-08 06:53:40|44747|44727|44748.2|44728.2|44750.9|44730.9|44744.3|44724.3|3
1728370430000|2024-10-08 06:53:50|44747|44727|44760.7|44740.7|44762|44742|44747|44727|1
1728370440000|2024-10-08 06:54:00|44762|44742|44752|44732|44762|44742|44750.7|44730.7|8
1728370450000|2024-10-08 06:54:10|44750.7|44730.7|44752|44732|44753.2|44733.2|44747|44727|1
1728370460000|2024-10-08 06:54:20|44757|44737|44774.7|44754.7|44774.7|44754.7|44757|44737|1
1728370470000|2024-10-08 06:54:30|44775.9|44755.9|44777|44757|44780.9|44760.9|44775.9|44755.9|6
1728370480000|2024-10-08 06:54:40|44772|44752|44769.3|44749.3|44774.5|44754.5|44769.3|44749.3|4
1728370490000|2024-10-08 06:54:50|44766.6|44746.6|44758.2|44738.2|44766.6|44746.6|44758.2|44738.2|6
1728370500000|2024-10-08 06:55:00|44756.8|44736.8|44767|44747|44768.4|44748.4|44753.2|44733.2|7
1728370510000|2024-10-08 06:55:10|44768.4|44748.4|44770.9|44750.9|44770.9|44750.9|44767|44747|6
1728370520000|2024-10-08 06:55:20|44769.5|44749.5|44755.9|44735.9|44769.5|44749.5|44755.9|44735.9|2
1728370530000|2024-10-08 06:55:30|44754.5|44734.5|44748.2|44728.2|44754.5|44734.5|44748.2|44728.2|1
1728370540000|2024-10-08 06:55:40|44745.7|44725.7|44762|44742|44762|44742|44745.7|44725.7|2
1728370550000|2024-10-08 06:55:50|44765.9|44745.9|44755.9|44735.9|44765.9|44745.9|44755.9|44735.9|3
1728370560000|2024-10-08 06:56:00|44753.2|44733.2|44747|44727|44753.2|44733.2|44742|44722|7
1728370570000|2024-10-08 06:56:10|44748.2|44728.2|44749.5|44729.5|44749.5|44729.5|44744.5|44724.5|4
1728370580000|2024-10-08 06:56:20|44748.2|44728.2|44749.5|44729.5|44752|44732|44747|44727|2
1728370590000|2024-10-08 06:56:30|44748.2|44728.2|44754.5|44734.5|44755.9|44735.9|44744.5|44724.5|13
1728370600000|2024-10-08 06:56:40|44753.2|44733.2|44749.5|44729.5|44754.5|44734.5|44749.3|44729.3|6
1728370610000|2024-10-08 06:56:50|44750.7|44730.7|44755.9|44735.9|44755.9|44735.9|44748.2|44728.2|4
1728370620000|2024-10-08 06:57:00|44752|44732|44742|44722|44752|44732|44740.9|44720.9|6
1728370630000|2024-10-08 06:57:10|44744.7|44724.7|44748.4|44728.4|44748.4|44728.4|44740.9|44720.9|6
1728370640000|2024-10-08 06:57:20|44745.9|44725.9|44742|44722|44745.9|44725.9|44742|44722|7
1728370650000|2024-10-08 06:57:30|44740.9|44720.9|44739.5|44719.5|44744.5|44724.5|44739.5|44719.5|1
1728370660000|2024-10-08 06:57:40|44740.9|44720.9|44739.5|44719.5|44743.4|44723.4|44739.5|44719.5|6
1728370670000|2024-10-08 06:57:50|44738.2|44718.2|44733.2|44713.2|44738.2|44718.2|44732|44712|8
1728370680000|2024-10-08 06:58:00|44732|44712|44728.2|44708.2|44732|44712|44722|44702|11
1728370690000|2024-10-08 06:58:10|44729.5|44709.5|44730.9|44710.9|44732|44712|44725.7|44705.7|10
1728370700000|2024-10-08 06:58:20|44729.5|44709.5|44740.9|44720.9|44740.9|44720.9|44729.5|44709.5|4
1728370710000|2024-10-08 06:58:30|44742|44722|44740.7|44720.7|44745.7|44725.7|44740.7|44720.7|10
1728370720000|2024-10-08 06:58:40|44742|44722|44742|44722|44745.7|44725.7|44742|44722|6
1728370730000|2024-10-08 06:58:50|44740.9|44720.9|44732|44712|44740.9|44720.9|44732|44712|24
1728370740000|2024-10-08 06:59:00|44728.2|44708.2|44725.7|44705.7|44728.2|44708.2|44725.5|44705.5|11
1728370750000|2024-10-08 06:59:10|44728.2|44708.2|44724.5|44704.5|44729.5|44709.5|44717|44697|9
1728370760000|2024-10-08 06:59:20|44723.2|44703.2|44717|44697|44725.9|44705.9|44717|44697|8
1728370770000|2024-10-08 06:59:30|44719.5|44699.5|44720.9|44700.9|44723.4|44703.4|44717|44697|17
1728370780000|2024-10-08 06:59:40|44719.5|44699.5|44729.5|44709.5|44729.5|44709.5|44718.2|44698.2|9
1728370790000|2024-10-08 06:59:50|44730.9|44710.9|44729.5|44709.5|44732|44712|44725.9|44705.9|3
1728370800000|2024-10-08 07:00:00|44727|44707|44710.7|44690.7|44734.5|44714.5|44710.7|44690.7|38
1728370810000|2024-10-08 07:00:10|44709.5|44689.5|44688.4|44668.4|44709.5|44689.5|44685.9|44665.9|45
1728370820000|2024-10-08 07:00:20|44685.9|44665.9|44693.2|44673.2|44695.9|44675.9|44682|44662|16
1728370830000|2024-10-08 07:00:30|44689.3|44669.3|44685.5|44665.5|44689.3|44669.3|44684.3|44664.3|4
1728370840000|2024-10-08 07:00:40|44686.8|44666.8|44686.8|44666.8|44690.5|44670.5|44686.8|44666.8|12
1728370850000|2024-10-08 07:00:50|44685.7|44665.7|44673|44653|44686.8|44666.8|44673|44653|19
1728370860000|2024-10-08 07:01:00|44670.5|44650.5|44653|44633|44670.5|44650.5|44653|44633|34
1728370870000|2024-10-08 07:01:10|44654.3|44634.3|44655.5|44635.5|44659.3|44639.3|44654.3|44634.3|16
1728370880000|2024-10-08 07:01:20|44656.8|44636.8|44606.8|44586.8|44656.8|44636.8|44605.5|44585.5|19
1728370890000|2024-10-08 07:01:30|44610.7|44590.7|44604.5|44584.5|44613.4|44593.4|44604.5|44584.5|47
1728370900000|2024-10-08 07:01:40|44603.2|44583.2|44608.2|44588.2|44608.2|44588.2|44595.7|44575.7|34
1728370910000|2024-10-08 07:01:50|44606.8|44586.8|44604.3|44584.3|44610.5|44590.5|44603|44583|4
1728370920000|2024-10-08 07:02:00|44601.8|44581.8|44568.9|44548.9|44603|44583|44568.9|44548.9|234
1728370930000|2024-10-08 07:02:10|44569.1|44549.1|44575.5|44555.5|44575.5|44555.5|44564.1|44544.1|37
1728370940000|2024-10-08 07:02:20|44578|44558|44586.6|44566.6|44586.6|44566.6|44575.5|44555.5|20
1728370950000|2024-10-08 07:02:30|44589.3|44569.3|44592.8|44572.8|44597.8|44577.8|44586.6|44566.6|6
1728370960000|2024-10-08 07:02:40|44595.5|44575.5|44604.1|44584.1|44604.1|44584.1|44595.5|44575.5|23
1728370970000|2024-10-08 07:02:50|44606.6|44586.6|44607.8|44587.8|44611.6|44591.6|44602.8|44582.8|9
1728370980000|2024-10-08 07:03:00|44609.1|44589.1|44597.8|44577.8|44617.8|44597.8|44597.8|44577.8|33
1728370990000|2024-10-08 07:03:10|44592.8|44572.8|44595.3|44575.3|44595.5|44575.5|44587.8|44567.8|19
1728371000000|2024-10-08 07:03:20|44595.5|44575.5|44610.5|44590.5|44610.5|44590.5|44592.8|44572.8|6
1728371010000|2024-10-08 07:03:30|44609.1|44589.1|44601.6|44581.6|44611.6|44591.6|44600.5|44580.5|6
1728371020000|2024-10-08 07:03:40|44600.5|44580.5|44609.1|44589.1|44609.1|44589.1|44599.1|44579.1|6
1728371030000|2024-10-08 07:03:50|44607.8|44587.8|44614.1|44594.1|44614.1|44594.1|44605.5|44585.5|4
1728371040000|2024-10-08 07:04:00|44618|44598|44607.8|44587.8|44623|44603|44605.1|44585.1|16
1728371050000|2024-10-08 07:04:10|44603.9|44583.9|44598.9|44578.9|44607.8|44587.8|44598.9|44578.9|6
1728371060000|2024-10-08 07:04:20|44596.4|44576.4|44601.6|44581.6|44601.6|44581.6|44593.9|44573.9|14
1728371070000|2024-10-08 07:04:30|44602.8|44582.8|44607.8|44587.8|44607.8|44587.8|44602.8|44582.8|4
1728371080000|2024-10-08 07:04:40|44606.4|44586.4|44592.6|44572.6|44606.4|44586.4|44592.6|44572.6|3
1728371090000|2024-10-08 07:04:50|44593.9|44573.9|44600.3|44580.3|44602.8|44582.8|44593.9|44573.9|18
1728371100000|2024-10-08 07:05:00|44598.9|44578.9|44603.9|44583.9|44608.9|44588.9|44598.9|44578.9|9
1728371110000|2024-10-08 07:05:10|44602.6|44582.6|44598.9|44578.9|44602.6|44582.6|44596.4|44576.4|5
1728371120000|2024-10-08 07:05:20|44600.1|44580.1|44595.1|44575.1|44600.1|44580.1|44595.1|44575.1|3
1728371130000|2024-10-08 07:05:30|44596.4|44576.4|44600.1|44580.1|44600.1|44580.1|44592.6|44572.6|12
1728371140000|2024-10-08 07:05:40|44598.9|44578.9|44595.1|44575.1|44598.9|44578.9|44586.4|44566.4|12
1728371150000|2024-10-08 07:05:50|44597.8|44577.8|44590.1|44570.1|44598.9|44578.9|44590.1|44570.1|0
1728371160000|2024-10-08 07:06:00|44586.4|44566.4|44571.2|44551.2|44586.4|44566.4|44567.6|44547.6|17
1728371170000|2024-10-08 07:06:10|44570.1|44550.1|44568.9|44548.9|44581.4|44561.4|44568.9|44548.9|28
1728371180000|2024-10-08 07:06:20|44571.4|44551.4|44563.9|44543.9|44573.9|44553.9|44561.4|44541.4|11
1728371190000|2024-10-08 07:06:30|44562.8|44542.8|44556.4|44536.4|44568.9|44548.9|44556.4|44536.4|11
1728371200000|2024-10-08 07:06:40|44555.3|44535.3|44533.9|44513.9|44555.3|44535.3|44532.8|44512.8|31
1728371210000|2024-10-08 07:06:50|44536.4|44516.4|44558.8|44538.8|44558.8|44538.8|44535.1|44515.1|10
1728371220000|2024-10-08 07:07:00|44557.6|44537.6|44566.5|44546.5|44580.1|44560.1|44557.6|44537.6|22
1728371230000|2024-10-08 07:07:10|44565.1|44545.1|44566.3|44546.3|44567.6|44547.6|44561.5|44541.5|22
1728371240000|2024-10-08 07:07:20|44567.6|44547.6|44566.5|44546.5|44569|44549|44564|44544|3
1728371250000|2024-10-08 07:07:30|44567.8|44547.8|44567.6|44547.6|44567.8|44547.8|44555.1|44535.1|16
1728371260000|2024-10-08 07:07:40|44566.5|44546.5|44555.3|44535.3|44567.8|44547.8|44555.3|44535.3|3
1728371270000|2024-10-08 07:07:50|44554|44534|44550.3|44530.3|44554|44534|44550.3|44530.3|1
1728371280000|2024-10-08 07:08:00|44551.5|44531.5|44576.5|44556.5|44576.5|44556.5|44549.2|44529.2|2
1728371290000|2024-10-08 07:08:10|44575.3|44555.3|44586.5|44566.5|44600.1|44580.1|44574|44554|18
1728371300000|2024-10-08 07:08:20|44587.6|44567.6|44575.1|44555.1|44590.1|44570.1|44575.1|44555.1|9
1728371310000|2024-10-08 07:08:30|44571.5|44551.5|44579|44559|44579|44559|44570.1|44550.1|8
1728371320000|2024-10-08 07:08:40|44580.1|44560.1|44590.1|44570.1|44604|44584|44577.6|44557.6|10
1728371330000|2024-10-08 07:08:50|44584|44564|44570.1|44550.1|44584|44564|44570.1|44550.1|1
1728371340000|2024-10-08 07:09:00|44565.1|44545.1|44555.1|44535.1|44565.1|44545.1|44550.1|44530.1|6
1728371350000|2024-10-08 07:09:10|44564|44544|44570.1|44550.1|44571.5|44551.5|44564|44544|8
1728371360000|2024-10-08 07:09:20|44571.5|44551.5|44585.1|44565.1|44585.1|44565.1|44571.5|44551.5|10
1728371370000|2024-10-08 07:09:30|44586.5|44566.5|44580.1|44560.1|44591.5|44571.5|44580.1|44560.1|3
1728371380000|2024-10-08 07:09:40|44585.1|44565.1|44575.1|44555.1|44585.1|44565.1|44575.1|44555.1|4
1728371390000|2024-10-08 07:09:50|44577.6|44557.6|44585.1|44565.1|44585.1|44565.1|44576.5|44556.5|6
1728371400000|2024-10-08 07:10:00|44581.5|44561.5|44584|44564|44584|44564|44575.1|44555.1|7
1728371410000|2024-10-08 07:10:10|44586.5|44566.5|44595.1|44575.1|44600.1|44580.1|44586.5|44566.5|4
1728371420000|2024-10-08 07:10:20|44593.8|44573.8|44594|44574|44596.5|44576.5|44590.1|44570.1|1
1728371430000|2024-10-08 07:10:30|44592.6|44572.6|44602.6|44582.6|44602.6|44582.6|44591.5|44571.5|2
1728371440000|2024-10-08 07:10:40|44605.3|44585.3|44616.5|44596.5|44617.6|44597.6|44605.3|44585.3|5
1728371450000|2024-10-08 07:10:50|44617.6|44597.6|44595.1|44575.1|44619|44599|44595.1|44575.1|10
1728371460000|2024-10-08 07:11:00|44596.5|44576.5|44581.5|44561.5|44596.5|44576.5|44581.5|44561.5|10
1728371470000|2024-10-08 07:11:10|44580.1|44560.1|44597.8|44577.8|44597.8|44577.8|44575.1|44555.1|5
1728371480000|2024-10-08 07:11:20|44597.6|44577.6|44591.5|44571.5|44597.6|44577.6|44591.3|44571.3|25
1728371490000|2024-10-08 07:11:30|44592.8|44572.8|44590.3|44570.3|44596.5|44576.5|44590.3|44570.3|23
1728371500000|2024-10-08 07:11:40|44589|44569|44586.5|44566.5|44589|44569|44584|44564|1
1728371510000|2024-10-08 07:11:50|44587.8|44567.8|44590.3|44570.3|44592.8|44572.8|44587.8|44567.8|7
1728371520000|2024-10-08 07:12:00|44592.8|44572.8|44594|44574|44594|44574|44587.8|44567.8|3
1728371530000|2024-10-08 07:12:10|44592.6|44572.6|44584|44564|44594|44574|44584|44564|3
1728371540000|2024-10-08 07:12:20|44586.7|44566.7|44587.8|44567.8|44589|44569|44584|44564|0
1728371550000|2024-10-08 07:12:30|44589|44569|44584|44564|44591.5|44571.5|44584|44564|11
1728371560000|2024-10-08 07:12:40|44577.6|44557.6|44579|44559|44579|44559|44569|44549|5
1728371570000|2024-10-08 07:12:50|44580.1|44560.1|44584|44564|44584|44564|44579|44559|6
1728371580000|2024-10-08 07:13:00|44585.3|44565.3|44592.8|44572.8|44597.6|44577.6|44585.3|44565.3|3
1728371590000|2024-10-08 07:13:10|44591.5|44571.5|44584|44564|44591.5|44571.5|44584|44564|1
1728371600000|2024-10-08 07:13:20|44581.5|44561.5|44580.1|44560.1|44585.3|44565.3|44579|44559|13
1728371610000|2024-10-08 07:13:30|44579|44559|44566.5|44546.5|44582.8|44562.8|44566.5|44546.5|11
1728371620000|2024-10-08 07:13:40|44565.3|44545.3|44570.3|44550.3|44570.3|44550.3|44564|44544|7
1728371630000|2024-10-08 07:13:50|44571.5|44551.5|44562.8|44542.8|44571.5|44551.5|44562.8|44542.8|8
1728371640000|2024-10-08 07:14:00|44561.7|44541.7|44564|44544|44564|44544|44556.5|44536.5|8
1728371650000|2024-10-08 07:14:10|44562.6|44542.6|44557.8|44537.8|44564|44544|44555.1|44535.1|5
1728371660000|2024-10-08 07:14:20|44562.8|44542.8|44557.8|44537.8|44562.8|44542.8|44551.3|44531.3|10
1728371670000|2024-10-08 07:14:30|44559|44539|44555.3|44535.3|44559|44539|44555.3|44535.3|3
1728371680000|2024-10-08 07:14:40|44552.8|44532.8|44547.8|44527.8|44552.8|44532.8|44547.8|44527.8|3
1728371690000|2024-10-08 07:14:50|44549|44529|44557.8|44537.8|44559|44539|44547.8|44527.8|5
1728371700000|2024-10-08 07:15:00|44556.7|44536.7|44551.7|44531.7|44556.7|44536.7|44544.2|44524.2|10
1728371710000|2024-10-08 07:15:10|44555.5|44535.5|44555.5|44535.5|44556.7|44536.7|44551.7|44531.7|5
1728371720000|2024-10-08 07:15:20|44556.7|44536.7|44561.7|44541.7|44562.8|44542.8|44556.7|44536.7|5
1728371730000|2024-10-08 07:15:30|44560.5|44540.5|44545.5|44525.5|44560.5|44540.5|44545.5|44525.5|4
1728371740000|2024-10-08 07:15:40|44544.2|44524.2|44531.7|44511.7|44544.2|44524.2|44529.2|44509.2|11
1728371750000|2024-10-08 07:15:50|44532.8|44512.8|44540.5|44520.5|44540.5|44520.5|44532.8|44512.8|10
1728371760000|2024-10-08 07:16:00|44539.2|44519.2|44537.8|44517.8|44542.8|44522.8|44537.8|44517.8|3
1728371770000|2024-10-08 07:16:10|44539.2|44519.2|44542.8|44522.8|44542.8|44522.8|44539.2|44519.2|4
1728371780000|2024-10-08 07:16:20|44541.7|44521.7|44547.8|44527.8|44547.8|44527.8|44541.7|44521.7|7
1728371790000|2024-10-08 07:16:30|44546.7|44526.7|44546.7|44526.7|44550.5|44530.5|44545.5|44525.5|6
1728371800000|2024-10-08 07:16:40|44551.7|44531.7|44546.7|44526.7|44551.7|44531.7|44544.2|44524.2|1
1728371810000|2024-10-08 07:16:50|44543|44523|44539.2|44519.2|44544.2|44524.2|44539.2|44519.2|10
1728371820000|2024-10-08 07:17:00|44540.3|44520.3|44527.8|44507.8|44541.7|44521.7|44527.8|44507.8|4
1728371830000|2024-10-08 07:17:10|44526.7|44506.7|44526.7|44506.7|44529.2|44509.2|44526.7|44506.7|11
1728371840000|2024-10-08 07:17:20|44524.2|44504.2|44515.3|44495.3|44524.2|44504.2|44515.3|44495.3|10
1728371850000|2024-10-08 07:17:30|44514.2|44494.2|44509.2|44489.2|44514.2|44494.2|44509.2|44489.2|21
1728371860000|2024-10-08 07:17:40|44506.7|44486.7|44497.8|44477.8|44506.7|44486.7|44497.8|44477.8|6
1728371870000|2024-10-08 07:17:50|44496.5|44476.5|44502.6|44482.6|44506.5|44486.5|44496.5|44476.5|23
1728371880000|2024-10-08 07:18:00|44504|44484|44490.1|44470.1|44504|44484|44490.1|44470.1|54
1728371890000|2024-10-08 07:18:10|44487.6|44467.6|44475.1|44455.1|44489|44469|44474|44454|57
1728371900000|2024-10-08 07:18:20|44474|44454|44462.8|44442.8|44474|44454|44460.1|44440.1|32
1728371910000|2024-10-08 07:18:30|44466.5|44446.5|44476.7|44456.7|44476.7|44456.7|44461.5|44441.5|24
1728371920000|2024-10-08 07:18:40|44476.5|44456.5|44469|44449|44476.5|44456.5|44469|44449|12
1728371930000|2024-10-08 07:18:50|44467.8|44447.8|44477.8|44457.8|44477.8|44457.8|44467.8|44447.8|3
1728371940000|2024-10-08 07:19:00|44479.2|44459.2|44496.7|44476.7|44496.7|44476.7|44479.2|44459.2|26
1728371950000|2024-10-08 07:19:10|44495.3|44475.3|44491.5|44471.5|44495.3|44475.3|44491.5|44471.5|3
1728371960000|2024-10-08 07:19:20|44490.1|44470.1|44486.7|44466.7|44492.6|44472.6|44486.7|44466.7|3
1728371970000|2024-10-08 07:19:30|44485.3|44465.3|44475.3|44455.3|44485.3|44465.3|44472.8|44452.8|3
1728371980000|2024-10-08 07:19:40|44474|44454|44467.8|44447.8|44474|44454|44465.1|44445.1|8
1728371990000|2024-10-08 07:19:50|44465.1|44445.1|44466.5|44446.5|44467.8|44447.8|44465.1|44445.1|5
1728372000000|2024-10-08 07:20:00|44467.8|44447.8|44467.8|44447.8|44469|44449|44462.8|44442.8|11
1728372010000|2024-10-08 07:20:10|44465.1|44445.1|44472.8|44452.8|44472.8|44452.8|44462.8|44442.8|5
1728372020000|2024-10-08 07:20:20|44476.5|44456.5|44504|44484|44504|44484|44476.5|44456.5|8
1728372030000|2024-10-08 07:20:30|44505.1|44485.1|44514|44494|44521.3|44501.3|44505.1|44485.1|11
1728372040000|2024-10-08 07:20:40|44512.8|44492.8|44506.5|44486.5|44514|44494|44496.5|44476.5|7
1728372050000|2024-10-08 07:20:50|44507.8|44487.8|44504|44484|44509|44489|44504|44484|5
1728372060000|2024-10-08 07:21:00|44506.5|44486.5|44496.5|44476.5|44509|44489|44491.5|44471.5|12
1728372070000|2024-10-08 07:21:10|44499|44479|44527.8|44507.8|44529.2|44509.2|44499|44479|48
1728372080000|2024-10-08 07:21:20|44526.3|44506.3|44526.5|44506.5|44526.5|44506.5|44524|44504|7
1728372090000|2024-10-08 07:21:30|44528.8|44508.8|44524.2|44504.2|44534|44514|44524.2|44504.2|13
1728372100000|2024-10-08 07:21:40|44517.8|44497.8|44515.5|44495.5|44517.8|44497.8|44515.5|44495.5|3
1728372110000|2024-10-08 07:21:50|44514.4|44494.4|44512.8|44492.8|44515.5|44495.5|44512.8|44492.8|7
1728372120000|2024-10-08 07:22:00|44509.2|44489.2|44504.2|44484.2|44509.2|44489.2|44499.2|44479.2|10
1728372130000|2024-10-08 07:22:10|44506.5|44486.5|44510.4|44490.4|44510.4|44490.4|44506.5|44486.5|5
1728372140000|2024-10-08 07:22:20|44512.9|44492.9|44497.9|44477.9|44512.9|44492.9|44496.5|44476.5|24
1728372150000|2024-10-08 07:22:30|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44495.4|44475.4|9
1728372160000|2024-10-08 07:22:40|44497.9|44477.9|44497.9|44477.9|44502.9|44482.9|44497.9|44477.9|5
1728372170000|2024-10-08 07:22:50|44496.7|44476.7|44499.2|44479.2|44499.2|44479.2|44495.4|44475.4|2
1728372180000|2024-10-08 07:23:00|44501.7|44481.7|44511.7|44491.7|44511.7|44491.7|44501.7|44481.7|9
1728372190000|2024-10-08 07:23:10|44514.2|44494.2|44516.7|44496.7|44516.7|44496.7|44512.9|44492.9|10
1728372200000|2024-10-08 07:23:20|44515.6|44495.6|44516.7|44496.7|44516.7|44496.7|44512.9|44492.9|0
1728372210000|2024-10-08 07:23:30|44519.2|44499.2|44502.9|44482.9|44524.2|44504.2|44501.7|44481.7|8
1728372220000|2024-10-08 07:23:40|44501.7|44481.7|44504.2|44484.2|44504.2|44484.2|44499.2|44479.2|1
1728372230000|2024-10-08 07:23:50|44506.7|44486.7|44505.4|44485.4|44506.7|44486.7|44505.4|44485.4|4
1728372240000|2024-10-08 07:24:00|44504.2|44484.2|44491.7|44471.7|44504.2|44484.2|44490.6|44470.6|15
1728372250000|2024-10-08 07:24:10|44494|44474|44492.9|44472.9|44496.5|44476.5|44492.9|44472.9|5
1728372260000|2024-10-08 07:24:20|44491.5|44471.5|44490.4|44470.4|44491.5|44471.5|44479|44459|5
1728372270000|2024-10-08 07:24:30|44491.5|44471.5|44490.4|44470.4|44491.5|44471.5|44490.4|44470.4|1
1728372280000|2024-10-08 07:24:40|44492.9|44472.9|44490.4|44470.4|44494|44474|44490.4|44470.4|1
1728372290000|2024-10-08 07:24:50|44491.5|44471.5|44492.9|44472.9|44495.4|44475.4|44491.5|44471.5|7
1728372300000|2024-10-08 07:25:00|44491.7|44471.7|44485.4|44465.4|44494.2|44474.2|44485.4|44465.4|6
1728372310000|2024-10-08 07:25:10|44479.2|44459.2|44471.7|44451.7|44479.2|44459.2|44471.7|44451.7|2
1728372320000|2024-10-08 07:25:20|44472.9|44452.9|44474|44454|44474|44454|44472.9|44452.9|10
1728372330000|2024-10-08 07:25:30|44475.4|44455.4|44476.7|44456.7|44481.7|44461.7|44475.4|44455.4|2
1728372340000|2024-10-08 07:25:40|44477.9|44457.9|44480.4|44460.4|44480.4|44460.4|44471.7|44451.7|9
1728372350000|2024-10-08 07:25:50|44481.7|44461.7|44495.4|44475.4|44495.4|44475.4|44481.7|44461.7|13
1728372360000|2024-10-08 07:26:00|44496.5|44476.5|44494|44474|44499|44479|44494|44474|4
1728372370000|2024-10-08 07:26:10|44492.9|44472.9|44487.9|44467.9|44494|44474|44487.9|44467.9|4
1728372380000|2024-10-08 07:26:20|44485.2|44465.2|44489|44469|44489|44469|44484|44464|3
1728372390000|2024-10-08 07:26:30|44487.9|44467.9|44489.2|44469.2|44489.2|44469.2|44487.9|44467.9|4
1728372400000|2024-10-08 07:26:40|44491.7|44471.7|44482.9|44462.9|44491.7|44471.7|44482.9|44462.9|5
1728372410000|2024-10-08 07:26:50|44484.2|44464.2|44461.7|44441.7|44484.2|44464.2|44461.7|44441.7|29
1728372420000|2024-10-08 07:27:00|44464.2|44444.2|44454.2|44434.2|44465.6|44445.6|44454.2|44434.2|14
1728372430000|2024-10-08 07:27:10|44447.9|44427.9|44451.7|44431.7|44455.6|44435.6|44445.6|44425.6|23
1728372440000|2024-10-08 07:27:20|44450.4|44430.4|44449.2|44429.2|44450.6|44430.6|44446.7|44426.7|4
1728372450000|2024-10-08 07:27:30|44451.7|44431.7|44451.7|44431.7|44458.1|44438.1|44451.7|44431.7|20
1728372460000|2024-10-08 07:27:40|44452.9|44432.9|44459.2|44439.2|44460.6|44440.6|44446.9|44426.9|20
1728372470000|2024-10-08 07:27:50|44460.6|44440.6|44449.2|44429.2|44462.9|44442.9|44449.2|44429.2|13
1728372480000|2024-10-08 07:28:00|44450.6|44430.6|44455.6|44435.6|44455.6|44435.6|44450.6|44430.6|13
1728372490000|2024-10-08 07:28:10|44456.7|44436.7|44464.2|44444.2|44464.2|44444.2|44456.7|44436.7|2
1728372500000|2024-10-08 07:28:20|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44460.6|44440.6|1
1728372510000|2024-10-08 07:28:30|44461.7|44441.7|44478.1|44458.1|44478.1|44458.1|44461.7|44441.7|5
1728372520000|2024-10-08 07:28:40|44480.4|44460.4|44482.9|44462.9|44482.9|44462.9|44477.9|44457.9|3
1728372530000|2024-10-08 07:28:50|44484|44464|44481.7|44461.7|44487.9|44467.9|44480.4|44460.4|3
1728372540000|2024-10-08 07:29:00|44483.1|44463.1|44476.7|44456.7|44484.2|44464.2|44474.2|44454.2|7
1728372550000|2024-10-08 07:29:10|44478.1|44458.1|44481.7|44461.7|44481.7|44461.7|44476.7|44456.7|1
1728372560000|2024-10-08 07:29:20|44482.9|44462.9|44484|44464|44486.7|44466.7|44479.2|44459.2|18
1728372570000|2024-10-08 07:29:30|44485.4|44465.4|44504.4|44484.4|44504.4|44484.4|44485.4|44465.4|3
1728372580000|2024-10-08 07:29:40|44503.1|44483.1|44517.9|44497.9|44517.9|44497.9|44501.7|44481.7|11
1728372590000|2024-10-08 07:29:50|44519|44499|44521.7|44501.7|44521.7|44501.7|44513.1|44493.1|11
1728372600000|2024-10-08 07:30:00|44520.6|44500.6|44551.7|44531.7|44551.7|44531.7|44520.6|44500.6|6
1728372610000|2024-10-08 07:30:10|44549.2|44529.2|44552.9|44532.9|44553.1|44533.1|44549.2|44529.2|17
1728372620000|2024-10-08 07:30:20|44551.7|44531.7|44559.2|44539.2|44559.2|44539.2|44550.6|44530.6|13
1728372630000|2024-10-08 07:30:30|44560.6|44540.6|44569.2|44549.2|44569.2|44549.2|44560.6|44540.6|20
1728372640000|2024-10-08 07:30:40|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44564.2|44544.2|18
1728372650000|2024-10-08 07:30:50|44566.7|44546.7|44572.9|44552.9|44572.9|44552.9|44564.2|44544.2|8
1728372660000|2024-10-08 07:31:00|44574.2|44554.2|44586.7|44566.7|44587.9|44567.9|44574.2|44554.2|11
1728372670000|2024-10-08 07:31:10|44585.4|44565.4|44574.2|44554.2|44586.7|44566.7|44574.2|44554.2|9
1728372680000|2024-10-08 07:31:20|44572.9|44552.9|44574.2|44554.2|44574.2|44554.2|44572.9|44552.9|3
1728372690000|2024-10-08 07:31:30|44575.4|44555.4|44585.6|44565.6|44585.6|44565.6|44575.4|44555.4|3
1728372700000|2024-10-08 07:31:40|44586.7|44566.7|44596.7|44576.7|44596.7|44576.7|44581.7|44561.7|13
1728372710000|2024-10-08 07:31:50|44595.6|44575.6|44594.2|44574.2|44595.6|44575.6|44585.6|44565.6|10
1728372720000|2024-10-08 07:32:00|44592.9|44572.9|44595.6|44575.6|44599.2|44579.2|44590.6|44570.6|15
1728372730000|2024-10-08 07:32:10|44594.2|44574.2|44586.7|44566.7|44594.2|44574.2|44584.2|44564.2|20
1728372740000|2024-10-08 07:32:20|44584.2|44564.2|44579.2|44559.2|44585.6|44565.6|44579.2|44559.2|4
1728372750000|2024-10-08 07:32:30|44581.7|44561.7|44591.7|44571.7|44591.7|44571.7|44581.7|44561.7|10
1728372760000|2024-10-08 07:32:40|44594.2|44574.2|44607.9|44587.9|44607.9|44587.9|44591.7|44571.7|10
1728372770000|2024-10-08 07:32:50|44606.7|44586.7|44576.7|44556.7|44606.7|44586.7|44576.7|44556.7|4
1728372780000|2024-10-08 07:33:00|44579.2|44559.2|44586.7|44566.7|44586.7|44566.7|44579.2|44559.2|3
1728372790000|2024-10-08 07:33:10|44588.1|44568.1|44591.7|44571.7|44591.7|44571.7|44588.1|44568.1|1
1728372800000|2024-10-08 07:33:20|44590.4|44570.4|44591.7|44571.7|44591.7|44571.7|44589.2|44569.2|1
1728372810000|2024-10-08 07:33:30|44590.6|44570.6|44599.2|44579.2|44599.2|44579.2|44589.2|44569.2|3
1728372820000|2024-10-08 07:33:40|44596.7|44576.7|44590.6|44570.6|44596.7|44576.7|44590.6|44570.6|5
1728372830000|2024-10-08 07:33:50|44591.7|44571.7|44584.2|44564.2|44591.7|44571.7|44584.2|44564.2|2
1728372840000|2024-10-08 07:34:00|44585.6|44565.6|44591.7|44571.7|44591.7|44571.7|44585.6|44565.6|0
1728372850000|2024-10-08 07:34:10|44590.6|44570.6|44586.7|44566.7|44590.6|44570.6|44586.7|44566.7|2
1728372860000|2024-10-08 07:34:20|44584.2|44564.2|44581.7|44561.7|44584.2|44564.2|44581.7|44561.7|5
1728372870000|2024-10-08 07:34:30|44584.2|44564.2|44579.2|44559.2|44586.7|44566.7|44579.2|44559.2|6
1728372880000|2024-10-08 07:34:40|44578.1|44558.1|44580.6|44560.6|44580.6|44560.6|44576.7|44556.7|3
1728372890000|2024-10-08 07:34:50|44581.7|44561.7|44579.2|44559.2|44581.7|44561.7|44579.2|44559.2|4
1728372900000|2024-10-08 07:35:00|44580.4|44560.4|44595.6|44575.6|44595.6|44575.6|44579|44559|11
1728372910000|2024-10-08 07:35:10|44596.7|44576.7|44592.9|44572.9|44596.7|44576.7|44592.9|44572.9|1
1728372920000|2024-10-08 07:35:20|44591.5|44571.5|44584.2|44564.2|44591.5|44571.5|44584.2|44564.2|2
1728372930000|2024-10-08 07:35:30|44586.7|44566.7|44591.7|44571.7|44592.9|44572.9|44586.7|44566.7|3
1728372940000|2024-10-08 07:35:40|44592.9|44572.9|44582.9|44562.9|44592.9|44572.9|44582.9|44562.9|21
1728372950000|2024-10-08 07:35:50|44581.7|44561.7|44583.1|44563.1|44583.1|44563.1|44579.2|44559.2|44
1728372960000|2024-10-08 07:36:00|44581.7|44561.7|44584.2|44564.2|44584.2|44564.2|44580.4|44560.4|51
1728372970000|2024-10-08 07:36:10|44582.9|44562.9|44579.2|44559.2|44582.9|44562.9|44579.2|44559.2|47
1728372980000|2024-10-08 07:36:20|44576.7|44556.7|44579.2|44559.2|44579.2|44559.2|44576.7|44556.7|45
1728372990000|2024-10-08 07:36:30|44575.4|44555.4|44579.2|44559.2|44579.2|44559.2|44574.2|44554.2|48
1728373000000|2024-10-08 07:36:40|44577.9|44557.9|44554.2|44534.2|44577.9|44557.9|44554.2|44534.2|15
1728373010000|2024-10-08 07:36:50|44556.7|44536.7|44556.7|44536.7|44559.2|44539.2|44555.6|44535.6|24
1728373020000|2024-10-08 07:37:00|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|44554.2|44534.2|2
1728373030000|2024-10-08 07:37:10|44557.9|44537.9|44559.2|44539.2|44561.7|44541.7|44556.7|44536.7|9
1728373040000|2024-10-08 07:37:20|44561.7|44541.7|44559.2|44539.2|44561.7|44541.7|44556.7|44536.7|15
1728373050000|2024-10-08 07:37:30|44556.7|44536.7|44529.2|44509.2|44556.7|44536.7|44529.2|44509.2|30
1728373060000|2024-10-08 07:37:40|44526.7|44506.7|44521.7|44501.7|44529.2|44509.2|44516.7|44496.7|7
1728373070000|2024-10-08 07:37:50|44525.6|44505.6|44517.9|44497.9|44526.8|44506.8|44517.9|44497.9|15
1728373080000|2024-10-08 07:38:00|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44511.8|44491.8|37
1728373090000|2024-10-08 07:38:10|44517.9|44497.9|44525.4|44505.4|44525.4|44505.4|44517.9|44497.9|0
1728373100000|2024-10-08 07:38:20|44526.8|44506.8|44511.8|44491.8|44539.5|44519.5|44511.8|44491.8|49
1728373110000|2024-10-08 07:38:30|44510.6|44490.6|44526.8|44506.8|44526.8|44506.8|44510.6|44490.6|8
1728373120000|2024-10-08 07:38:40|44525.6|44505.6|44525.6|44505.6|44529.3|44509.3|44524.3|44504.3|2
1728373130000|2024-10-08 07:38:50|44524.3|44504.3|44524.3|44504.3|44525.6|44505.6|44524.3|44504.3|5
1728373140000|2024-10-08 07:39:00|44523.1|44503.1|44516.8|44496.8|44525.6|44505.6|44515.6|44495.6|7
1728373150000|2024-10-08 07:39:10|44518.1|44498.1|44515.6|44495.6|44520.6|44500.6|44515.6|44495.6|7
1728373160000|2024-10-08 07:39:20|44511.8|44491.8|44505.6|44485.6|44511.8|44491.8|44503.1|44483.1|20
1728373170000|2024-10-08 07:39:30|44506.8|44486.8|44530.6|44510.6|44530.6|44510.6|44506.8|44486.8|9
1728373180000|2024-10-08 07:39:40|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44525.6|44505.6|3
1728373190000|2024-10-08 07:39:50|44527.9|44507.9|44540.6|44520.6|44540.6|44520.6|44526.8|44506.8|1
1728373200000|2024-10-08 07:40:00|44541.8|44521.8|44560.6|44540.6|44564.5|44544.5|44541.8|44521.8|5
1728373210000|2024-10-08 07:40:10|44563.1|44543.1|44566.8|44546.8|44566.8|44546.8|44560.6|44540.6|3
1728373220000|2024-10-08 07:40:20|44567.9|44547.9|44573.1|44553.1|44576.8|44556.8|44567.9|44547.9|3
1728373230000|2024-10-08 07:40:30|44574.3|44554.3|44565.6|44545.6|44574.3|44554.3|44565.6|44545.6|1
1728373240000|2024-10-08 07:40:40|44568.1|44548.1|44564.3|44544.3|44569.3|44549.3|44564.3|44544.3|3
1728373250000|2024-10-08 07:40:50|44566.8|44546.8|44561.8|44541.8|44566.8|44546.8|44560.6|44540.6|0
1728373260000|2024-10-08 07:41:00|44560.4|44540.4|44554.3|44534.3|44561.8|44541.8|44554.3|44534.3|4
1728373270000|2024-10-08 07:41:10|44551.8|44531.8|44557|44537|44557|44537|44549.3|44529.3|4
1728373280000|2024-10-08 07:41:20|44555.6|44535.6|44559.5|44539.5|44559.5|44539.5|44555.6|44535.6|1
1728373290000|2024-10-08 07:41:30|44561.8|44541.8|44564.3|44544.3|44564.3|44544.3|44561.8|44541.8|4
1728373300000|2024-10-08 07:41:40|44562.9|44542.9|44566.8|44546.8|44568.1|44548.1|44561.8|44541.8|2
1728373310000|2024-10-08 07:41:50|44569.3|44549.3|44571.8|44551.8|44574.3|44554.3|44569.3|44549.3|2
1728373320000|2024-10-08 07:42:00|44573.1|44553.1|44579.3|44559.3|44579.3|44559.3|44573.1|44553.1|1
1728373330000|2024-10-08 07:42:10|44580.6|44560.6|44604.3|44584.3|44604.3|44584.3|44580.6|44560.6|13
1728373340000|2024-10-08 07:42:20|44603.1|44583.1|44585.6|44565.6|44603.1|44583.1|44585.6|44565.6|11
1728373350000|2024-10-08 07:42:30|44584.5|44564.5|44569.3|44549.3|44584.5|44564.5|44568.1|44548.1|9
1728373360000|2024-10-08 07:42:40|44570.6|44550.6|44555.6|44535.6|44570.6|44550.6|44555.6|44535.6|2
1728373370000|2024-10-08 07:42:50|44554.5|44534.5|44551.8|44531.8|44554.5|44534.5|44551.8|44531.8|0
1728373380000|2024-10-08 07:43:00|44550.6|44530.6|44534.3|44514.3|44550.6|44530.6|44534.3|44514.3|13
1728373390000|2024-10-08 07:43:10|44536.8|44516.8|44531.8|44511.8|44536.8|44516.8|44531.8|44511.8|10
1728373400000|2024-10-08 07:43:20|44529.1|44509.1|44526.8|44506.8|44529.5|44509.5|44525.6|44505.6|7
1728373410000|2024-10-08 07:43:30|44527.9|44507.9|44531.8|44511.8|44531.8|44511.8|44527.9|44507.9|1
1728373420000|2024-10-08 07:43:40|44533.1|44513.1|44539.3|44519.3|44539.3|44519.3|44533.1|44513.1|3
1728373430000|2024-10-08 07:43:50|44537.9|44517.9|44531.8|44511.8|44537.9|44517.9|44531.8|44511.8|2
1728373440000|2024-10-08 07:44:00|44530.6|44510.6|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|2
1728373450000|2024-10-08 07:44:10|44528.1|44508.1|44525.4|44505.4|44528.1|44508.1|44522.9|44502.9|2
1728373460000|2024-10-08 07:44:20|44526.8|44506.8|44522.9|44502.9|44526.8|44506.8|44522.9|44502.9|9
1728373470000|2024-10-08 07:44:30|44521.8|44501.8|44502.9|44482.9|44521.8|44501.8|44502.9|44482.9|15
1728373480000|2024-10-08 07:44:40|44501.8|44481.8|44497.9|44477.9|44501.8|44481.8|44497.9|44477.9|2
1728373490000|2024-10-08 07:44:50|44496.6|44476.6|44497.9|44477.9|44497.9|44477.9|44494.1|44474.1|6
1728373500000|2024-10-08 07:45:00|44499.3|44479.3|44510.6|44490.6|44510.6|44490.6|44499.3|44479.3|16
1728373510000|2024-10-08 07:45:10|44506.8|44486.8|44504.3|44484.3|44506.8|44486.8|44504.3|44484.3|5
1728373520000|2024-10-08 07:45:20|44506.8|44486.8|44513.1|44493.1|44516.8|44496.8|44505.6|44485.6|2
1728373530000|2024-10-08 07:45:30|44516.8|44496.8|44516.8|44496.8|44518.1|44498.1|44515.6|44495.6|6
1728373540000|2024-10-08 07:45:40|44515.6|44495.6|44518.1|44498.1|44524.3|44504.3|44515.6|44495.6|5
1728373550000|2024-10-08 07:45:50|44517|44497|44518.1|44498.1|44518.1|44498.1|44517|44497|0
1728373560000|2024-10-08 07:46:00|44517|44497|44519.3|44499.3|44521.8|44501.8|44517|44497|4
1728373570000|2024-10-08 07:46:10|44517.9|44497.9|44516.8|44496.8|44517.9|44497.9|44515.6|44495.6|2
1728373580000|2024-10-08 07:46:20|44518.1|44498.1|44519.5|44499.5|44522.9|44502.9|44518.1|44498.1|31
1728373590000|2024-10-08 07:46:30|44520.6|44500.6|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|2
1728373600000|2024-10-08 07:46:40|44524.3|44504.3|44524.3|44504.3|44525.6|44505.6|44524.3|44504.3|5
1728373610000|2024-10-08 07:46:50|44525.6|44505.6|44520.6|44500.6|44525.6|44505.6|44520.6|44500.6|2
1728373620000|2024-10-08 07:47:00|44521.8|44501.8|44525.6|44505.6|44526.8|44506.8|44521.8|44501.8|4
1728373630000|2024-10-08 07:47:10|44526.8|44506.8|44524.3|44504.3|44526.8|44506.8|44521.8|44501.8|4
1728373640000|2024-10-08 07:47:20|44525.6|44505.6|44534.3|44514.3|44534.3|44514.3|44525.6|44505.6|19
1728373650000|2024-10-08 07:47:30|44529.3|44509.3|44517|44497|44529.3|44509.3|44517|44497|7
1728373660000|2024-10-08 07:47:40|44518.1|44498.1|44506.8|44486.8|44518.1|44498.1|44506.8|44486.8|3
1728373670000|2024-10-08 07:47:50|44502.9|44482.9|44507|44487|44510.6|44490.6|44502.9|44482.9|26
1728373680000|2024-10-08 07:48:00|44509.3|44489.3|44509.3|44489.3|44511.8|44491.8|44509.3|44489.3|17
1728373690000|2024-10-08 07:48:10|44511.8|44491.8|44520.6|44500.6|44520.6|44500.6|44511.8|44491.8|44
1728373700000|2024-10-08 07:48:20|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44516.8|44496.8|9
1728373710000|2024-10-08 07:48:30|44517.9|44497.9|44514.3|44494.3|44519.3|44499.3|44514.3|44494.3|18
1728373720000|2024-10-08 07:48:40|44515.6|44495.6|44521.8|44501.8|44521.8|44501.8|44515.6|44495.6|10
1728373730000|2024-10-08 07:48:50|44523.1|44503.1|44526.8|44506.8|44526.8|44506.8|44523.1|44503.1|2
1728373740000|2024-10-08 07:49:00|44525.6|44505.6|44529.3|44509.3|44529.3|44509.3|44525.6|44505.6|22
1728373750000|2024-10-08 07:49:10|44525.6|44505.6|44524.3|44504.3|44527.9|44507.9|44524.3|44504.3|81
1728373760000|2024-10-08 07:49:20|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|7
1728373770000|2024-10-08 07:49:30|44522.9|44502.9|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|5
1728373780000|2024-10-08 07:49:40|44525.6|44505.6|44536.8|44516.8|44536.8|44516.8|44525.6|44505.6|6
1728373790000|2024-10-08 07:49:50|44537.9|44517.9|44539.3|44519.3|44540.4|44520.4|44537.9|44517.9|7
1728373800000|2024-10-08 07:50:00|44538.1|44518.1|44541.8|44521.8|44541.8|44521.8|44536.8|44516.8|1
1728373810000|2024-10-08 07:50:10|44540.4|44520.4|44538.1|44518.1|44540.4|44520.4|44538.1|44518.1|2
1728373820000|2024-10-08 07:50:20|44536.8|44516.8|44527.9|44507.9|44536.8|44516.8|44527.9|44507.9|0
1728373830000|2024-10-08 07:50:30|44526.6|44506.6|44522.9|44502.9|44526.6|44506.6|44522.9|44502.9|9
1728373840000|2024-10-08 07:50:40|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|61
1728373850000|2024-10-08 07:50:50|44525.4|44505.4|44530.6|44510.6|44530.6|44510.6|44524.3|44504.3|29
1728373860000|2024-10-08 07:51:00|44532|44512|44534.3|44514.3|44534.3|44514.3|44530.4|44510.4|28
1728373870000|2024-10-08 07:51:10|44535.6|44515.6|44534.3|44514.3|44535.6|44515.6|44534.3|44514.3|14
1728373880000|2024-10-08 07:51:20|44532.9|44512.9|44534.3|44514.3|44534.3|44514.3|44532.9|44512.9|42
1728373890000|2024-10-08 07:51:30|44536.8|44516.8|44544.3|44524.3|44544.3|44524.3|44536.8|44516.8|8
1728373900000|2024-10-08 07:51:40|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44536.8|44516.8|14
1728373910000|2024-10-08 07:51:50|44541.8|44521.8|44542|44522|44542|44522|44540.6|44520.6|2
1728373920000|2024-10-08 07:52:00|44544.3|44524.3|44540.6|44520.6|44545.6|44525.6|44540.6|44520.6|3
1728373930000|2024-10-08 07:52:10|44541.8|44521.8|44545.4|44525.4|44545.4|44525.4|44541.8|44521.8|5
1728373940000|2024-10-08 07:52:20|44544.3|44524.3|44565.6|44545.6|44565.6|44545.6|44544.3|44524.3|12
1728373950000|2024-10-08 07:52:30|44569.3|44549.3|44561.8|44541.8|44569.3|44549.3|44561.8|44541.8|20
1728373960000|2024-10-08 07:52:40|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44557|44537|0
1728373970000|2024-10-08 07:52:50|44562|44542|44569.3|44549.3|44570.6|44550.6|44562|44542|3
1728373980000|2024-10-08 07:53:00|44570.6|44550.6|44565.6|44545.6|44571.8|44551.8|44564.5|44544.5|0
1728373990000|2024-10-08 07:53:10|44566.8|44546.8|44571.8|44551.8|44571.8|44551.8|44566.8|44546.8|6
1728374000000|2024-10-08 07:53:20|44573.1|44553.1|44568|44548|44573.1|44553.1|44568|44548|2
1728374010000|2024-10-08 07:53:30|44566.8|44546.8|44569.3|44549.3|44570.6|44550.6|44565.6|44545.6|4
1728374020000|2024-10-08 07:53:40|44570.7|44550.7|44588|44568|44588|44568|44570.7|44550.7|6
1728374030000|2024-10-08 07:53:50|44589.1|44569.1|44588|44568|44589.1|44569.1|44588|44568|2
1728374040000|2024-10-08 07:54:00|44586.8|44566.8|44574.3|44554.3|44586.8|44566.8|44574.3|44554.3|0
1728374050000|2024-10-08 07:54:10|44573.2|44553.2|44568|44548|44574.3|44554.3|44568|44548|4
1728374060000|2024-10-08 07:54:20|44566.6|44546.6|44563.2|44543.2|44566.6|44546.6|44563.2|44543.2|0
1728374070000|2024-10-08 07:54:30|44564.3|44544.3|44566.8|44546.8|44566.8|44546.8|44564.3|44544.3|4
1728374080000|2024-10-08 07:54:40|44568|44548|44566.8|44546.8|44568|44548|44566.8|44546.8|0
1728374090000|2024-10-08 07:54:50|44568|44548|44583|44563|44588|44568|44566.8|44546.8|5
1728374100000|2024-10-08 07:55:00|44581.8|44561.8|44576.8|44556.8|44581.8|44561.8|44574.3|44554.3|4
1728374110000|2024-10-08 07:55:10|44579.3|44559.3|44571.8|44551.8|44579.3|44559.3|44570.7|44550.7|6
1728374120000|2024-10-08 07:55:20|44574.3|44554.3|44584.3|44564.3|44586.8|44566.8|44574.3|44554.3|30
1728374130000|2024-10-08 07:55:30|44588.2|44568.2|44589.3|44569.3|44590.7|44570.7|44588.2|44568.2|27
1728374140000|2024-10-08 07:55:40|44588.2|44568.2|44589.3|44569.3|44589.3|44569.3|44586.8|44566.8|1
1728374150000|2024-10-08 07:55:50|44586.8|44566.8|44583|44563|44593.2|44573.2|44583|44563|0
1728374160000|2024-10-08 07:56:00|44581.8|44561.8|44568|44548|44581.8|44561.8|44568|44548|0
1728374170000|2024-10-08 07:56:10|44569.3|44549.3|44571.8|44551.8|44571.8|44551.8|44569.3|44549.3|3
1728374180000|2024-10-08 07:56:20|44573|44553|44576.8|44556.8|44576.8|44556.8|44573|44553|2
1728374190000|2024-10-08 07:56:30|44574.3|44554.3|44566.8|44546.8|44574.3|44554.3|44566.8|44546.8|5
1728374200000|2024-10-08 07:56:40|44565.7|44545.7|44569.3|44549.3|44569.3|44549.3|44565.7|44545.7|2
1728374210000|2024-10-08 07:56:50|44568|44548|44559.3|44539.3|44568|44548|44559.3|44539.3|4
1728374220000|2024-10-08 07:57:00|44556.8|44536.8|44551.6|44531.6|44560.5|44540.5|44551.6|44531.6|8
1728374230000|2024-10-08 07:57:10|44548|44528|44528.2|44508.2|44548|44528|44528.2|44508.2|2
1728374240000|2024-10-08 07:57:20|44529.3|44509.3|44541.8|44521.8|44541.8|44521.8|44529.3|44509.3|11
1728374250000|2024-10-08 07:57:30|44544.3|44524.3|44541.8|44521.8|44544.3|44524.3|44541.8|44521.8|4
1728374260000|2024-10-08 07:57:40|44540.7|44520.7|44536.8|44516.8|44540.7|44520.7|44535.7|44515.7|15
1728374270000|2024-10-08 07:57:50|44534.3|44514.3|44530.7|44510.7|44534.3|44514.3|44530.7|44510.7|8
1728374280000|2024-10-08 07:58:00|44531.8|44511.8|44538|44518|44538|44518|44531.8|44511.8|10
1728374290000|2024-10-08 07:58:10|44535.5|44515.5|44531.8|44511.8|44535.5|44515.5|44531.8|44511.8|7
1728374300000|2024-10-08 07:58:20|44533|44513|44529.3|44509.3|44534.3|44514.3|44529.3|44509.3|2
1728374310000|2024-10-08 07:58:30|44524.3|44504.3|44520.7|44500.7|44524.3|44504.3|44520.7|44500.7|13
1728374320000|2024-10-08 07:58:40|44521.8|44501.8|44523|44503|44523|44503|44519.3|44499.3|9
1728374330000|2024-10-08 07:58:50|44524.1|44504.1|44528|44508|44528|44508|44524.1|44504.1|10
1728374340000|2024-10-08 07:59:00|44529.3|44509.3|44528|44508|44529.3|44509.3|44528|44508|3
1728374350000|2024-10-08 07:59:10|44526.8|44506.8|44518|44498|44526.8|44506.8|44518|44498|11
1728374360000|2024-10-08 07:59:20|44513|44493|44504.3|44484.3|44513|44493|44503|44483|17
1728374370000|2024-10-08 07:59:30|44503|44483|44504.3|44484.3|44505.5|44485.5|44499.3|44479.3|15
1728374380000|2024-10-08 07:59:40|44505.5|44485.5|44515.5|44495.5|44515.5|44495.5|44504.3|44484.3|2
1728374390000|2024-10-08 07:59:50|44516.6|44496.6|44531.6|44511.6|44531.6|44511.6|44515.5|44495.5|32
1728374400000|2024-10-08 08:00:00|44532.8|44512.8|44519.3|44499.3|44543|44523|44519.3|44499.3|31
1728374410000|2024-10-08 08:00:10|44518|44498|44494.3|44474.3|44518|44498|44494.3|44474.3|17
1728374420000|2024-10-08 08:00:20|44493.2|44473.2|44503|44483|44503|44483|44493.2|44473.2|12
1728374430000|2024-10-08 08:00:30|44504.1|44484.1|44485.7|44465.7|44505.5|44485.5|44481.8|44461.8|29
1728374440000|2024-10-08 08:00:40|44486.8|44466.8|44495.5|44475.5|44495.5|44475.5|44486.8|44466.8|13
1728374450000|2024-10-08 08:00:50|44496.6|44476.6|44536.8|44516.8|44538|44518|44496.6|44476.6|16
1728374460000|2024-10-08 08:01:00|44538|44518|44571.8|44551.8|44576.8|44556.8|44538|44518|9
1728374470000|2024-10-08 08:01:10|44570.7|44550.7|44569.3|44549.3|44571.8|44551.8|44566.8|44546.8|4
1728374480000|2024-10-08 08:01:20|44571.8|44551.8|44551.8|44531.8|44571.8|44551.8|44549.3|44529.3|3
1728374490000|2024-10-08 08:01:30|44553|44533|44561.8|44541.8|44564.3|44544.3|44553|44533|10
1728374500000|2024-10-08 08:01:40|44565.7|44545.7|44571.8|44551.8|44571.8|44551.8|44565.7|44545.7|2
1728374510000|2024-10-08 08:01:50|44570.5|44550.5|44561.8|44541.8|44574.3|44554.3|44561.8|44541.8|2
1728374520000|2024-10-08 08:02:00|44560.5|44540.5|44566.8|44546.8|44570.7|44550.7|44558|44538|5
1728374530000|2024-10-08 08:02:10|44564.3|44544.3|44559.3|44539.3|44564.3|44544.3|44559.3|44539.3|2
1728374540000|2024-10-08 08:02:20|44560.7|44540.7|44571.8|44551.8|44571.8|44551.8|44560.7|44540.7|5
1728374550000|2024-10-08 08:02:30|44570.7|44550.7|44576.8|44556.8|44580.7|44560.7|44570.7|44550.7|32
1728374560000|2024-10-08 08:02:40|44575.7|44555.7|44573|44553|44576.8|44556.8|44573|44553|2
1728374570000|2024-10-08 08:02:50|44574.3|44554.3|44579.5|44559.5|44579.5|44559.5|44574.3|44554.3|1
1728374580000|2024-10-08 08:03:00|44580.7|44560.7|44606.8|44586.8|44609.3|44589.3|44580.7|44560.7|17
1728374590000|2024-10-08 08:03:10|44605.7|44585.7|44618|44598|44618|44598|44604.3|44584.3|3
1728374600000|2024-10-08 08:03:20|44616.8|44596.8|44617|44597|44617|44597|44608|44588|8
1728374610000|2024-10-08 08:03:30|44619.3|44599.3|44624.3|44604.3|44624.3|44604.3|44616.8|44596.8|12
1728374620000|2024-10-08 08:03:40|44625.7|44605.7|44631.8|44611.8|44634.3|44614.3|44625.7|44605.7|12
1728374630000|2024-10-08 08:03:50|44633|44613|44631.8|44611.8|44633|44613|44631.8|44611.8|6
1728374640000|2024-10-08 08:04:00|44633|44613|44630.5|44610.5|44636.8|44616.8|44630.5|44610.5|4
1728374650000|2024-10-08 08:04:10|44629.3|44609.3|44634.3|44614.3|44634.3|44614.3|44624.3|44604.3|2
1728374660000|2024-10-08 08:04:20|44631.8|44611.8|44626.8|44606.8|44631.8|44611.8|44624.3|44604.3|1
1728374670000|2024-10-08 08:04:30|44625.5|44605.5|44611.8|44591.8|44626.8|44606.8|44611.8|44591.8|4
1728374680000|2024-10-08 08:04:40|44609.1|44589.1|44594.1|44574.1|44609.1|44589.1|44594.1|44574.1|3
1728374690000|2024-10-08 08:04:50|44595.5|44575.5|44594.3|44574.3|44596.8|44576.8|44591.8|44571.8|1
1728374700000|2024-10-08 08:05:00|44595.7|44575.7|44599.3|44579.3|44599.3|44579.3|44595.5|44575.5|2
1728374710000|2024-10-08 08:05:10|44598|44578|44591.8|44571.8|44599.3|44579.3|44591.8|44571.8|4
1728374720000|2024-10-08 08:05:20|44590.5|44570.5|44596.8|44576.8|44596.8|44576.8|44574.3|44554.3|12
1728374730000|2024-10-08 08:05:30|44599.5|44579.5|44606.8|44586.8|44611.8|44591.8|44599.5|44579.5|13
1728374740000|2024-10-08 08:05:40|44605.7|44585.7|44601.8|44581.8|44606.8|44586.8|44601.8|44581.8|1
1728374750000|2024-10-08 08:05:50|44600.5|44580.5|44599.3|44579.3|44600.5|44580.5|44596.8|44576.8|1
1728374760000|2024-10-08 08:06:00|44598|44578|44586.8|44566.8|44598|44578|44583|44563|20
1728374770000|2024-10-08 08:06:10|44590.7|44570.7|44591.8|44571.8|44597.8|44577.8|44590.7|44570.7|3
1728374780000|2024-10-08 08:06:20|44586.8|44566.8|44591.8|44571.8|44591.8|44571.8|44586.8|44566.8|3
1728374790000|2024-10-08 08:06:30|44595.7|44575.7|44598|44578|44601.8|44581.8|44595.7|44575.7|7
1728374800000|2024-10-08 08:06:40|44596.8|44576.8|44589.5|44569.5|44599.3|44579.3|44589.5|44569.5|3
1728374810000|2024-10-08 08:06:50|44586.8|44566.8|44571.8|44551.8|44586.8|44566.8|44571.8|44551.8|2
1728374820000|2024-10-08 08:07:00|44569.3|44549.3|44565.7|44545.7|44569.3|44549.3|44560.7|44540.7|8
1728374830000|2024-10-08 08:07:10|44567|44547|44584.3|44564.3|44584.3|44564.3|44567|44547|17
1728374840000|2024-10-08 08:07:20|44585.7|44565.7|44593|44573|44593|44573|44585.7|44565.7|6
1728374850000|2024-10-08 08:07:30|44594.1|44574.1|44603|44583|44604.1|44584.1|44594.1|44574.1|6
1728374860000|2024-10-08 08:07:40|44601.8|44581.8|44601.8|44581.8|44601.8|44581.8|44599.5|44579.5|4
1728374870000|2024-10-08 08:07:50|44599.3|44579.3|44578.2|44558.2|44599.3|44579.3|44578.2|44558.2|4
1728374880000|2024-10-08 08:08:00|44576.8|44556.8|44569.5|44549.5|44576.8|44556.8|44565.7|44545.7|9
1728374890000|2024-10-08 08:08:10|44571.8|44551.8|44575.7|44555.7|44575.7|44555.7|44570.7|44550.7|3
1728374900000|2024-10-08 08:08:20|44576.8|44556.8|44579.3|44559.3|44583|44563|44576.8|44556.8|7
1728374910000|2024-10-08 08:08:30|44580.7|44560.7|44576.8|44556.8|44580.7|44560.7|44576.8|44556.8|2
1728374920000|2024-10-08 08:08:40|44578|44558|44579.3|44559.3|44580.7|44560.7|44578|44558|6
1728374930000|2024-10-08 08:08:50|44579.4|44559.4|44570.5|44550.5|44579.4|44559.4|44570.5|44550.5|11
1728374940000|2024-10-08 08:09:00|44569.4|44549.4|44546.9|44526.9|44569.4|44549.4|44546.9|44526.9|5
1728374950000|2024-10-08 08:09:10|44544.4|44524.4|44531.9|44511.9|44544.4|44524.4|44531.9|44511.9|10
1728374960000|2024-10-08 08:09:20|44530.7|44510.7|44526.9|44506.9|44531.9|44511.9|44526.9|44506.9|5
1728374970000|2024-10-08 08:09:30|44524.4|44504.4|44513.2|44493.2|44524.4|44504.4|44513.2|44493.2|5
1728374980000|2024-10-08 08:09:40|44514.4|44494.4|44516.9|44496.9|44516.9|44496.9|44513.2|44493.2|4
1728374990000|2024-10-08 08:09:50|44519.4|44499.4|44516.9|44496.9|44519.4|44499.4|44515.7|44495.7|5
1728375000000|2024-10-08 08:10:00|44518|44498|44523|44503|44523|44503|44518|44498|3
1728375010000|2024-10-08 08:10:10|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|4
1728375020000|2024-10-08 08:10:20|44523|44503|44525.5|44505.5|44525.7|44505.7|44518|44498|3
1728375030000|2024-10-08 08:10:30|44526.9|44506.9|44515.7|44495.7|44526.9|44506.9|44515.7|44495.7|2
1728375040000|2024-10-08 08:10:40|44514.4|44494.4|44511.9|44491.9|44514.4|44494.4|44511.9|44491.9|0
1728375050000|2024-10-08 08:10:50|44510.7|44490.7|44499.4|44479.4|44510.7|44490.7|44499.4|44479.4|7
1728375060000|2024-10-08 08:11:00|44500.7|44480.7|44508.2|44488.2|44509.4|44489.4|44500.7|44480.7|10
1728375070000|2024-10-08 08:11:10|44506.9|44486.9|44495.5|44475.5|44506.9|44486.9|44495.5|44475.5|12
1728375080000|2024-10-08 08:11:20|44496.9|44476.9|44499.4|44479.4|44501.9|44481.9|44493.2|44473.2|13
1728375090000|2024-10-08 08:11:30|44500.7|44480.7|44511.9|44491.9|44511.9|44491.9|44500.7|44480.7|6
1728375100000|2024-10-08 08:11:40|44510.7|44490.7|44493.2|44473.2|44510.7|44490.7|44493.2|44473.2|7
1728375110000|2024-10-08 08:11:50|44494.4|44474.4|44495.7|44475.7|44495.7|44475.7|44493.2|44473.2|1
1728375120000|2024-10-08 08:12:00|44496.9|44476.9|44495.7|44475.7|44499.6|44479.6|44493|44473|2
1728375130000|2024-10-08 08:12:10|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|3
1728375140000|2024-10-08 08:12:20|44496.9|44476.9|44500.7|44480.7|44500.7|44480.7|44496.9|44476.9|3
1728375150000|2024-10-08 08:12:30|44499.4|44479.4|44494.4|44474.4|44499.4|44479.4|44493.2|44473.2|2
1728375160000|2024-10-08 08:12:40|44495.7|44475.7|44493|44473|44499.6|44479.6|44491.9|44471.9|16
1728375170000|2024-10-08 08:12:50|44489.4|44469.4|44470.7|44450.7|44489.4|44469.4|44470.7|44450.7|15
1728375180000|2024-10-08 08:13:00|44469.6|44449.6|44466.9|44446.9|44470.7|44450.7|44466.9|44446.9|14
1728375190000|2024-10-08 08:13:10|44465.7|44445.7|44469.4|44449.4|44470.7|44450.7|44463.2|44443.2|1
1728375200000|2024-10-08 08:13:20|44470.7|44450.7|44480.7|44460.7|44482.1|44462.1|44465.7|44445.7|15
1728375210000|2024-10-08 08:13:30|44479.4|44459.4|44480.7|44460.7|44480.7|44460.7|44478.2|44458.2|11
1728375220000|2024-10-08 08:13:40|44483.2|44463.2|44478.2|44458.2|44483.2|44463.2|44477.1|44457.1|26
1728375230000|2024-10-08 08:13:50|44476.9|44456.9|44475.5|44455.5|44476.9|44456.9|44474.4|44454.4|1
1728375240000|2024-10-08 08:14:00|44476.9|44456.9|44475.7|44455.7|44476.9|44456.9|44474.4|44454.4|3
1728375250000|2024-10-08 08:14:10|44474.4|44454.4|44474.4|44454.4|44476.9|44456.9|44473|44453|8
1728375260000|2024-10-08 08:14:20|44473|44453|44464.4|44444.4|44473|44453|44464.4|44444.4|11
1728375270000|2024-10-08 08:14:30|44463.2|44443.2|44450.7|44430.7|44464.4|44444.4|44450.7|44430.7|24
1728375280000|2024-10-08 08:14:40|44452.1|44432.1|44464.4|44444.4|44464.4|44444.4|44452.1|44432.1|28
1728375290000|2024-10-08 08:14:50|44465.5|44445.5|44464.4|44444.4|44466.9|44446.9|44464.4|44444.4|4
1728375300000|2024-10-08 08:15:00|44461.7|44441.7|44463|44443|44463|44443|44456.9|44436.9|22
1728375310000|2024-10-08 08:15:10|44461.9|44441.9|44452.1|44432.1|44463|44443|44452.1|44432.1|10
1728375320000|2024-10-08 08:15:20|44455.7|44435.7|44457.1|44437.1|44459.6|44439.6|44455.7|44435.7|19
1728375330000|2024-10-08 08:15:30|44454.4|44434.4|44449.6|44429.6|44454.4|44434.4|44449.6|44429.6|3
1728375340000|2024-10-08 08:15:40|44448.2|44428.2|44454.6|44434.6|44454.6|44434.6|44448.2|44428.2|6
1728375350000|2024-10-08 08:15:50|44459.4|44439.4|44454.4|44434.4|44459.4|44439.4|44454.4|44434.4|7
1728375360000|2024-10-08 08:16:00|||||||||1
1728375370000|2024-10-08 08:16:10|44455.5|44435.5|44455.5|44435.5|44456.7|44436.7|44455.5|44435.5|3
1728375380000|2024-10-08 08:16:20|44459.4|44439.4|44464.4|44444.4|44464.4|44444.4|44459.4|44439.4|5
1728375390000|2024-10-08 08:16:30|44463|44443|44464.4|44444.4|44464.4|44444.4|44463|44443|13
1728375400000|2024-10-08 08:16:40|44465.7|44445.7|44466.9|44446.9|44466.9|44446.9|44464.4|44444.4|1
1728375410000|2024-10-08 08:16:50|44468|44448|44489.4|44469.4|44489.4|44469.4|44468|44448|4
1728375420000|2024-10-08 08:17:00|44490.7|44470.7|44488|44468|44490.7|44470.7|44488|44468|2
1728375430000|2024-10-08 08:17:10|44491.9|44471.9|44498|44478|44499.2|44479.2|44491.9|44471.9|4
1728375440000|2024-10-08 08:17:20|44499.4|44479.4|44506.9|44486.9|44506.9|44486.9|44499.4|44479.4|11
1728375450000|2024-10-08 08:17:30|44508|44488|44510.5|44490.5|44511.7|44491.7|44508|44488|2
1728375460000|2024-10-08 08:17:40|44511.7|44491.7|44516.7|44496.7|44516.7|44496.7|44511.7|44491.7|2
1728375470000|2024-10-08 08:17:50|44515.5|44495.5|44511.9|44491.9|44515.5|44495.5|44508|44488|7
1728375480000|2024-10-08 08:18:00|44509.4|44489.4|44513|44493|44513|44493|44508|44488|2
1728375490000|2024-10-08 08:18:10|44509.2|44489.2|44509.4|44489.4|44510.5|44490.5|44508|44488|6
1728375500000|2024-10-08 08:18:20|44511.9|44491.9|44508|44488|44513|44493|44508|44488|8
1728375510000|2024-10-08 08:18:30|44506.9|44486.9|44510.7|44490.7|44510.7|44490.7|44506.9|44486.9|43
1728375520000|2024-10-08 08:18:40|44509.4|44489.4|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|33
1728375530000|2024-10-08 08:18:50|44510.5|44490.5|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|30
1728375540000|2024-10-08 08:19:00|44509.4|44489.4|44508|44488|44510.7|44490.7|44506.9|44486.9|29
1728375550000|2024-10-08 08:19:10|44511.9|44491.9|44513|44493|44513|44493|44511.9|44491.9|4
1728375560000|2024-10-08 08:19:20|44514.4|44494.4|44523|44503|44523|44503|44514.4|44494.4|2
1728375570000|2024-10-08 08:19:30|44520.5|44500.5|44513.2|44493.2|44520.5|44500.5|44513.2|44493.2|5
1728375580000|2024-10-08 08:19:40|44511.7|44491.7|44501.9|44481.9|44511.9|44491.9|44501.9|44481.9|3
1728375590000|2024-10-08 08:19:50|44504.4|44484.4|44510.7|44490.7|44511.9|44491.9|44504.4|44484.4|2
1728375600000|2024-10-08 08:20:00|44511.9|44491.9|44508|44488|44511.9|44491.9|44505.5|44485.5|1
1728375610000|2024-10-08 08:20:10|44506.9|44486.9|44506.9|44486.9|44513|44493|44506.9|44486.9|1
1728375620000|2024-10-08 08:20:20|44508|44488|44498|44478|44508|44488|44496.7|44476.7|0
1728375630000|2024-10-08 08:20:30|44496.9|44476.9|44491.9|44471.9|44498|44478|44491.9|44471.9|1
1728375640000|2024-10-08 08:20:40|44494.4|44474.4|44501.9|44481.9|44501.9|44481.9|44494.4|44474.4|2
1728375650000|2024-10-08 08:20:50|44503|44483|44515.7|44495.7|44515.7|44495.7|44503|44483|1
1728375660000|2024-10-08 08:21:00|44516.9|44496.9|44520.7|44500.7|44525.7|44505.7|44516.9|44496.9|5
1728375670000|2024-10-08 08:21:10|44521.9|44501.9|44516.9|44496.9|44521.9|44501.9|44516.9|44496.9|1
1728375680000|2024-10-08 08:21:20|44515.5|44495.5|44498|44478|44515.5|44495.5|44498|44478|2
1728375690000|2024-10-08 08:21:30|44496.9|44476.9|44498|44478|44498|44478|44493|44473|1
1728375700000|2024-10-08 08:21:40|44496.9|44476.9|44494.4|44474.4|44496.9|44476.9|44494.4|44474.4|2
1728375710000|2024-10-08 08:21:50|44496.9|44476.9|44500.5|44480.5|44503|44483|44496.9|44476.9|2
1728375720000|2024-10-08 08:22:00|44501.9|44481.9|44499.4|44479.4|44501.9|44481.9|44499.4|44479.4|6
1728375730000|2024-10-08 08:22:10|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44494.4|44474.4|0
1728375740000|2024-10-08 08:22:20|44495.7|44475.7|44485.7|44465.7|44496.9|44476.9|44485.7|44465.7|6
1728375750000|2024-10-08 08:22:30|44486.9|44466.9|44483|44463|44486.9|44466.9|44481.9|44461.9|3
1728375760000|2024-10-08 08:22:40|44481.9|44461.9|44484.4|44464.4|44484.4|44464.4|44480.7|44460.7|1
1728375770000|2024-10-08 08:22:50|44486.9|44466.9|44486.9|44466.9|44490.7|44470.7|44486.9|44466.9|2
1728375780000|2024-10-08 08:23:00|44488.2|44468.2|44489.4|44469.4|44490.5|44470.5|44486.9|44466.9|3
1728375790000|2024-10-08 08:23:10|44488|44468|44484.4|44464.4|44488|44468|44484.4|44464.4|2
1728375800000|2024-10-08 08:23:20|44485.7|44465.7|44494.6|44474.6|44494.6|44474.6|44485.7|44465.7|6
1728375810000|2024-10-08 08:23:30|44495.7|44475.7|44519.2|44499.2|44519.2|44499.2|44494.6|44474.6|7
1728375820000|2024-10-08 08:23:40|44520.5|44500.5|44525.5|44505.5|44525.5|44505.5|44520.5|44500.5|1
1728375830000|2024-10-08 08:23:50|44526.7|44506.7|44516.9|44496.9|44526.7|44506.7|44515.7|44495.7|19
1728375840000|2024-10-08 08:24:00|44518.1|44498.1|44513.1|44493.1|44518.1|44498.1|44513.1|44493.1|6
1728375850000|2024-10-08 08:24:10|44511.9|44491.9|44508.1|44488.1|44511.9|44491.9|44508.1|44488.1|6
1728375860000|2024-10-08 08:24:20|44509.4|44489.4|44504.4|44484.4|44509.4|44489.4|44500.7|44480.7|12
1728375870000|2024-10-08 08:24:30|44503.1|44483.1|44501.9|44481.9|44503.1|44483.1|44501.9|44481.9|26
1728375880000|2024-10-08 08:24:40|44500.7|44480.7|44493.1|44473.1|44500.7|44480.7|44493.1|44473.1|14
1728375890000|2024-10-08 08:24:50|44494.4|44474.4|44499.4|44479.4|44499.4|44479.4|44494.4|44474.4|7
1728375900000|2024-10-08 08:25:00|44501.9|44481.9|44501.9|44481.9|44503.1|44483.1|44499.4|44479.4|6
1728375910000|2024-10-08 08:25:10|44500.8|44480.8|44495.6|44475.6|44500.8|44480.8|44495.6|44475.6|2
1728375920000|2024-10-08 08:25:20|44499.4|44479.4|44503.1|44483.1|44503.1|44483.1|44499.4|44479.4|3
1728375930000|2024-10-08 08:25:30|44504.4|44484.4|44524.4|44504.4|44524.4|44504.4|44504.4|44484.4|13
1728375940000|2024-10-08 08:25:40|44523.1|44503.1|44523.1|44503.1|44525.8|44505.8|44520.6|44500.6|7
1728375950000|2024-10-08 08:25:50|44524.4|44504.4|44533.1|44513.1|44533.1|44513.1|44523.1|44503.1|2
1728375960000|2024-10-08 08:26:00|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|5
1728375970000|2024-10-08 08:26:10|44535.6|44515.6|44524.2|44504.2|44539.2|44519.2|44524.2|44504.2|2
1728375980000|2024-10-08 08:26:20|44528.1|44508.1|44525.6|44505.6|44528.1|44508.1|44525.6|44505.6|0
1728375990000|2024-10-08 08:26:30|44524.2|44504.2|44519.4|44499.4|44524.2|44504.2|44519.4|44499.4|0
1728376000000|2024-10-08 08:26:40|44518.3|44498.3|44518.3|44498.3|44518.3|44498.3|44515.8|44495.8|0
1728376010000|2024-10-08 08:26:50|44519.4|44499.4|44523.1|44503.1|44523.1|44503.1|44519.4|44499.4|0
1728376020000|2024-10-08 08:27:00|44524.4|44504.4|44538.1|44518.1|44538.1|44518.1|44524.4|44504.4|2
1728376030000|2024-10-08 08:27:10|44539.2|44519.2|44558.1|44538.1|44558.1|44538.1|44539.2|44519.2|13
1728376040000|2024-10-08 08:27:20|44559.2|44539.2|44556.9|44536.9|44559.4|44539.4|44556.9|44536.9|5
1728376050000|2024-10-08 08:27:30|44555.8|44535.8|44554.4|44534.4|44555.8|44535.8|44553.3|44533.3|3
1728376060000|2024-10-08 08:27:40|44555.8|44535.8|44556.9|44536.9|44560.6|44540.6|44555.8|44535.8|2
1728376070000|2024-10-08 08:27:50|44554.2|44534.2|44553.1|44533.1|44554.4|44534.4|44553.1|44533.1|1
1728376080000|2024-10-08 08:28:00|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44550.6|44530.6|0
1728376090000|2024-10-08 08:28:10|44553.1|44533.1|44549.4|44529.4|44554.4|44534.4|44549.4|44529.4|0
1728376100000|2024-10-08 08:28:20|44554.4|44534.4|44553.1|44533.1|44558.1|44538.1|44553.1|44533.1|3
1728376110000|2024-10-08 08:28:30|44551.9|44531.9|44550.6|44530.6|44551.9|44531.9|44548.1|44528.1|3
1728376120000|2024-10-08 08:28:40|44551.7|44531.7|44553.1|44533.1|44554.4|44534.4|44551.7|44531.7|2
1728376130000|2024-10-08 08:28:50|44551.9|44531.9|44558.1|44538.1|44558.1|44538.1|44551.9|44531.9|2
1728376140000|2024-10-08 08:29:00|44559.2|44539.2|44554.2|44534.2|44559.2|44539.2|44554.2|44534.2|1
1728376160000|2024-10-08 08:29:20|44558.1|44538.1|44554.4|44534.4|44561.9|44541.9|44554.4|44534.4|3
1728376170000|2024-10-08 08:29:30|44553.1|44533.1|44549.4|44529.4|44553.1|44533.1|44548.1|44528.1|1
1728376180000|2024-10-08 08:29:40|44548.1|44528.1|44553.1|44533.1|44553.1|44533.1|44548.1|44528.1|4
1728376190000|2024-10-08 08:29:50|44556.9|44536.9|44553.1|44533.1|44556.9|44536.9|44553.1|44533.1|2
1728376200000|2024-10-08 08:30:00|44555.8|44535.8|44559.4|44539.4|44559.4|44539.4|44555.8|44535.8|3
1728376210000|2024-10-08 08:30:10|44558.3|44538.3|44559.4|44539.4|44559.4|44539.4|44558.1|44538.1|0
1728376220000|2024-10-08 08:30:20|44558.1|44538.1|44558.1|44538.1|44559.4|44539.4|44554.4|44534.4|1
1728376230000|2024-10-08 08:30:30|44559.4|44539.4|44553.1|44533.1|44559.4|44539.4|44553.1|44533.1|7
1728376240000|2024-10-08 08:30:40|44549.4|44529.4|44548.1|44528.1|44549.4|44529.4|44546.7|44526.7|6
1728376250000|2024-10-08 08:30:50|44549.2|44529.2|44553.1|44533.1|44553.1|44533.1|44549.2|44529.2|2
1728376260000|2024-10-08 08:31:00|44554.4|44534.4|44548.1|44528.1|44554.4|44534.4|44548.1|44528.1|1
1728376270000|2024-10-08 08:31:10|44546.9|44526.9|44541.9|44521.9|44546.9|44526.9|44541.9|44521.9|3
1728376280000|2024-10-08 08:31:20|44539.4|44519.4|44544.4|44524.4|44544.4|44524.4|44539.4|44519.4|1
1728376290000|2024-10-08 08:31:30|44546.9|44526.9|44560.6|44540.6|44560.6|44540.6|44546.9|44526.9|6
1728376300000|2024-10-08 08:31:40|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|3
1728376310000|2024-10-08 08:31:50|44560.6|44540.6|44550.8|44530.8|44563.1|44543.1|44550.8|44530.8|14
1728376320000|2024-10-08 08:32:00|44551.9|44531.9|44558.1|44538.1|44558.1|44538.1|44549.4|44529.4|11
1728376330000|2024-10-08 08:32:10|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|1
1728376340000|2024-10-08 08:32:20|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|2
1728376350000|2024-10-08 08:32:30|44561.9|44541.9|44559.2|44539.2|44561.9|44541.9|44559.2|44539.2|0
1728376360000|2024-10-08 08:32:40|44558.1|44538.1|44558.1|44538.1|44563.1|44543.1|44558.1|44538.1|4
1728376370000|2024-10-08 08:32:50|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44558.1|44538.1|0
1728376380000|2024-10-08 08:33:00|44560.6|44540.6|44575.8|44555.8|44578.1|44558.1|44559.2|44539.2|5
1728376390000|2024-10-08 08:33:10|44574.4|44554.4|44578.1|44558.1|44578.1|44558.1|44573.1|44553.1|1
1728376400000|2024-10-08 08:33:20|44581.7|44561.7|44584.4|44564.4|44584.4|44564.4|44580.6|44560.6|6
1728376410000|2024-10-08 08:33:30|44585.8|44565.8|44575.8|44555.8|44586.9|44566.9|44575.8|44555.8|5
1728376420000|2024-10-08 08:33:40|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|2
1728376430000|2024-10-08 08:33:50|44575.8|44555.8|44578.1|44558.1|44578.1|44558.1|44575.8|44555.8|1
1728376440000|2024-10-08 08:34:00|44576.9|44556.9|44578.1|44558.1|44579.4|44559.4|44576.9|44556.9|2
1728376450000|2024-10-08 08:34:10|44576.9|44556.9|44583.1|44563.1|44583.1|44563.1|44576.9|44556.9|4
1728376460000|2024-10-08 08:34:20|44581.9|44561.9|44583.1|44563.1|44583.1|44563.1|44581.9|44561.9|0
1728376470000|2024-10-08 08:34:30|44584.4|44564.4|44585.6|44565.6|44586.7|44566.7|44584.4|44564.4|2
1728376480000|2024-10-08 08:34:40|44579.4|44559.4|44571.9|44551.9|44579.4|44559.4|44571.9|44551.9|32
1728376490000|2024-10-08 08:34:50|44573.3|44553.3|44575.8|44555.8|44575.8|44555.8|44573.3|44553.3|97
1728376500000|2024-10-08 08:35:00|44577.1|44557.1|44585.8|44565.8|44589.4|44569.4|44577.1|44557.1|14
1728376510000|2024-10-08 08:35:10|44583.3|44563.3|44586.9|44566.9|44586.9|44566.9|44583.3|44563.3|8
1728376520000|2024-10-08 08:35:20|44585.6|44565.6|44584.4|44564.4|44586.9|44566.9|44584.4|44564.4|59
1728376530000|2024-10-08 08:35:30|44588.1|44568.1|44586.9|44566.9|44589.4|44569.4|44586.9|44566.9|11
1728376540000|2024-10-08 08:35:40|44585.8|44565.8|44584.4|44564.4|44585.8|44565.8|44584.4|44564.4|33
1728376550000|2024-10-08 08:35:50|44583.3|44563.3|44581.9|44561.9|44584.4|44564.4|44581.9|44561.9|46
1728376560000|2024-10-08 08:36:00|44580.8|44560.8|44575.6|44555.6|44580.8|44560.8|44575.6|44555.6|18
1728376570000|2024-10-08 08:36:10|44576.9|44556.9|44579.4|44559.4|44579.4|44559.4|44576.9|44556.9|3
1728376580000|2024-10-08 08:36:20|44580.8|44560.8|44576.9|44556.9|44580.8|44560.8|44576.9|44556.9|80
1728376590000|2024-10-08 08:36:30|44571.9|44551.9|44571.9|44551.9|44573.1|44553.1|44571.9|44551.9|7
1728376600000|2024-10-08 08:36:40|44573.1|44553.1|44569.4|44549.4|44573.1|44553.1|44569.4|44549.4|15
1728376610000|2024-10-08 08:36:50|44570.6|44550.6|44571.9|44551.9|44571.9|44551.9|44570.6|44550.6|29
1728376620000|2024-10-08 08:37:00|44570.6|44550.6|44583.1|44563.1|44583.1|44563.1|44570.6|44550.6|9
1728376630000|2024-10-08 08:37:10|||||||||5
1728376640000|2024-10-08 08:37:20|44584.4|44564.4|44588.1|44568.1|44588.1|44568.1|44584.4|44564.4|9
1728376650000|2024-10-08 08:37:30|44584.4|44564.4|44584.4|44564.4|44586.9|44566.9|44584.4|44564.4|11
1728376660000|2024-10-08 08:37:40|44583.1|44563.1|44569.6|44549.6|44583.1|44563.1|44569.6|44549.6|2
1728376670000|2024-10-08 08:37:50|44570.8|44550.8|44566.9|44546.9|44570.8|44550.8|44566.9|44546.9|0
1728376690000|2024-10-08 08:38:10|||||||||8
1728376700000|2024-10-08 08:38:20|44565.8|44545.8|44563.1|44543.1|44565.8|44545.8|44563.1|44543.1|6
1728376710000|2024-10-08 08:38:30|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|0
1728376720000|2024-10-08 08:38:40|44563.3|44543.3|44564.4|44544.4|44564.4|44544.4|44563.3|44543.3|0
1728376730000|2024-10-08 08:38:50|44563.3|44543.3|44564.4|44544.4|44564.4|44544.4|44560.8|44540.8|3
1728376740000|2024-10-08 08:39:00|44565.8|44545.8|44569.4|44549.4|44569.4|44549.4|44565.8|44545.8|0
1728376750000|2024-10-08 08:39:10|44565.8|44545.8|44565.8|44545.8|44570.8|44550.8|44565.8|44545.8|5
1728376760000|2024-10-08 08:39:20|44556|44536|44540.8|44520.8|44556|44536|44540.8|44520.8|3
1728376770000|2024-10-08 08:39:30|44544.4|44524.4|44549.6|44529.6|44549.6|44529.6|44544.4|44524.4|4
1728376780000|2024-10-08 08:39:40|44551|44531|44555.8|44535.8|44557.1|44537.1|44551|44531|6
1728376790000|2024-10-08 08:39:50|||||||||10
1728376800000|2024-10-08 08:40:00|44557|44537|44560.8|44540.8|44560.8|44540.8|44554.5|44534.5|3
1728376810000|2024-10-08 08:40:10|44564.5|44544.5|44565.8|44545.8|44565.8|44545.8|44564.5|44544.5|2
1728376820000|2024-10-08 08:40:20|44568.3|44548.3|44565.6|44545.6|44570.8|44550.8|44565.6|44545.6|2
1728376830000|2024-10-08 08:40:30|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|7
1728376840000|2024-10-08 08:40:40|44559.5|44539.5|44558.1|44538.1|44559.5|44539.5|44558.1|44538.1|4
1728376850000|2024-10-08 08:40:50|44557|44537|44555.8|44535.8|44559.5|44539.5|44555.8|44535.8|1
1728376860000|2024-10-08 08:41:00|44554.5|44534.5|44540.8|44520.8|44554.5|44534.5|44540.8|44520.8|10
1728376870000|2024-10-08 08:41:10|44535.8|44515.8|44538.3|44518.3|44538.3|44518.3|44535.8|44515.8|16
1728376880000|2024-10-08 08:41:20|44543.1|44523.1|44548.1|44528.1|44548.3|44528.3|44543.1|44523.1|3
1728376890000|2024-10-08 08:41:30|44547|44527|44544.5|44524.5|44548.1|44528.1|44544.5|44524.5|3
1728376900000|2024-10-08 08:41:40|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44539.3|44519.3|4
1728376910000|2024-10-08 08:41:50|44542|44522|44538.1|44518.1|44543.1|44523.1|44538.1|44518.1|1
1728376920000|2024-10-08 08:42:00|44535.8|44515.8|44534.5|44514.5|44535.8|44515.8|44534.5|44514.5|2
1728376930000|2024-10-08 08:42:10|44538.1|44518.1|44534.5|44514.5|44538.1|44518.1|44534.5|44514.5|0
1728376940000|2024-10-08 08:42:20|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44537|44517|3
1728376950000|2024-10-08 08:42:30|44539.5|44519.5|44529.5|44509.5|44543.1|44523.1|44529.5|44509.5|18
1728376960000|2024-10-08 08:42:40|44528.1|44508.1|44527|44507|44528.1|44508.1|44527|44507|2
1728376970000|2024-10-08 08:42:50|44528.1|44508.1|44529.5|44509.5|44529.5|44509.5|44528.1|44508.1|0
1728376980000|2024-10-08 08:43:00|44527|44507|44527|44507|44527|44507|44525.6|44505.6|2
1728376990000|2024-10-08 08:43:10|44524.5|44504.5|44530.8|44510.8|44530.8|44510.8|44524.5|44504.5|2
1728377000000|2024-10-08 08:43:20|44532|44512|44537|44517|44537|44517|44532|44512|2
1728377010000|2024-10-08 08:43:30|44534.5|44514.5|44537|44517|44537|44517|44534.5|44514.5|1
1728377020000|2024-10-08 08:43:40|44535.6|44515.6|44540.6|44520.6|44540.6|44520.6|44534.5|44514.5|6
1728377030000|2024-10-08 08:43:50|44541.8|44521.8|44547|44527|44547|44527|44541.8|44521.8|6
1728377040000|2024-10-08 08:44:00|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|0
1728377050000|2024-10-08 08:44:10|44547|44527|44547|44527|44547|44527|44547|44527|1
1728377060000|2024-10-08 08:44:20|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|2
1728377070000|2024-10-08 08:44:30|44549.3|44529.3|44548.1|44528.1|44549.3|44529.3|44548.1|44528.1|1
1728377080000|2024-10-08 08:44:40|44545.6|44525.6|44544.5|44524.5|44545.6|44525.6|44543.1|44523.1|2
1728377090000|2024-10-08 08:44:50|44545.8|44525.8|44553.1|44533.1|44553.1|44533.1|44545.8|44525.8|5
1728377100000|2024-10-08 08:45:00|44558.1|44538.1|44555.6|44535.6|44558.1|44538.1|44555.6|44535.6|9
1728377110000|2024-10-08 08:45:10|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|0
1728377120000|2024-10-08 08:45:20|44552|44532|44552|44532|44552|44532|44552|44532|0
1728377130000|2024-10-08 08:45:30|44549.5|44529.5|44548.1|44528.1|44549.5|44529.5|44547|44527|3
1728377140000|2024-10-08 08:45:40|44547|44527|44543.3|44523.3|44548.1|44528.1|44543.3|44523.3|1
1728377150000|2024-10-08 08:45:50|44539.5|44519.5|44534.5|44514.5|44539.5|44519.5|44530.8|44510.8|6
1728377160000|2024-10-08 08:46:00|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|0
1728377170000|2024-10-08 08:46:10|44539.5|44519.5|44544.5|44524.5|44544.5|44524.5|44539.5|44519.5|0
1728377180000|2024-10-08 08:46:20|44547|44527|44550.6|44530.6|44552|44532|44547|44527|3
1728377190000|2024-10-08 08:46:30|44549.5|44529.5|44550.6|44530.6|44550.6|44530.6|44549.5|44529.5|0
1728377200000|2024-10-08 08:46:40|44549.5|44529.5|44552|44532|44553.1|44533.1|44549.5|44529.5|5
1728377210000|2024-10-08 08:46:50|44553.1|44533.1|44552|44532|44553.1|44533.1|44550.6|44530.6|1
1728377220000|2024-10-08 08:47:00|44553.1|44533.1|44549.5|44529.5|44553.1|44533.1|44549.5|44529.5|0
1728377230000|2024-10-08 08:47:10|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|3
1728377240000|2024-10-08 08:47:20|44547|44527|44558.1|44538.1|44558.1|44538.1|44547|44527|4
1728377250000|2024-10-08 08:47:30|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|9
1728377260000|2024-10-08 08:47:40|44558.1|44538.1|44559.5|44539.5|44559.5|44539.5|44557|44537|0
1728377280000|2024-10-08 08:48:00|44562|44542|44563.1|44543.1|44563.1|44543.1|44562|44542|3
1728377300000|2024-10-08 08:48:20|44564.5|44544.5|44570.6|44550.6|44570.6|44550.6|44564.5|44544.5|3
1728377310000|2024-10-08 08:48:30|||||||||1
1728377320000|2024-10-08 08:48:40|44569.5|44549.5|44571.8|44551.8|44571.8|44551.8|44569.5|44549.5|0
1728377340000|2024-10-08 08:49:00|44574.5|44554.5|44577|44557|44577|44557|44574.5|44554.5|4
1728377350000|2024-10-08 08:49:10|44578.3|44558.3|44581.8|44561.8|44581.8|44561.8|44578.3|44558.3|29
1728377360000|2024-10-08 08:49:20|44593.1|44573.1|44592|44572|44594.3|44574.3|44592|44572|17
1728377370000|2024-10-08 08:49:30|44595.8|44575.8|44597|44577|44597|44577|44595.8|44575.8|13
1728377380000|2024-10-08 08:49:40|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|2
1728377390000|2024-10-08 08:49:50|44602|44582|44603.1|44583.1|44603.1|44583.1|44599.5|44579.5|5
1728377400000|2024-10-08 08:50:00|44604.5|44584.5|44607|44587|44607|44587|44604.5|44584.5|14
1728377410000|2024-10-08 08:50:10|44604.5|44584.5|44607|44587|44607|44587|44604.5|44584.5|7
1728377420000|2024-10-08 08:50:20|44608.1|44588.1|44600.8|44580.8|44608.1|44588.1|44600.8|44580.8|3
1728377430000|2024-10-08 08:50:30|44599.5|44579.5|44602|44582|44602|44582|44599.5|44579.5|9
1728377440000|2024-10-08 08:50:40|44598.1|44578.1|44602|44582|44602|44582|44598.1|44578.1|0
1728377460000|2024-10-08 08:51:00|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|44602|44582|0
1728377470000|2024-10-08 08:51:10|44602|44582|44598.1|44578.1|44602|44582|44598.1|44578.1|5
1728377480000|2024-10-08 08:51:20|44595.6|44575.6|44598.1|44578.1|44598.1|44578.1|44595.6|44575.6|4
1728377490000|2024-10-08 08:51:30|44599.3|44579.3|44599.3|44579.3|44599.3|44579.3|44599.3|44579.3|0
1728377500000|2024-10-08 08:51:40|44598.1|44578.1|44602|44582|44602|44582|44598.1|44578.1|1
1728377510000|2024-10-08 08:51:50|44605.8|44585.8|44605.8|44585.8|44605.8|44585.8|44605.8|44585.8|2
1728377520000|2024-10-08 08:52:00|44607|44587|44612|44592|44612|44592|44607|44587|0
1728377530000|2024-10-08 08:52:10|44613.1|44593.1|44619.5|44599.5|44619.5|44599.5|44612|44592|1
1728377540000|2024-10-08 08:52:20|44620.6|44600.6|44627|44607|44627|44607|44620.6|44600.6|2
1728377550000|2024-10-08 08:52:30|||||||||5
1728377560000|2024-10-08 08:52:40|||||||||1
1728377570000|2024-10-08 08:52:50|44628.3|44608.3|44638.1|44618.1|44638.1|44618.1|44628.3|44608.3|4
1728377580000|2024-10-08 08:53:00|44639.5|44619.5|44637|44617|44639.5|44619.5|44634.5|44614.5|7
1728377590000|2024-10-08 08:53:10|44635.8|44615.8|44634.5|44614.5|44637|44617|44634.5|44614.5|6
1728377600000|2024-10-08 08:53:20|44633.3|44613.3|44635.8|44615.8|44635.8|44615.8|44633.3|44613.3|3
1728377610000|2024-10-08 08:53:30|44632|44612|44630.8|44610.8|44634.5|44614.5|44629.5|44609.5|11
1728377620000|2024-10-08 08:53:40|44632|44612|44629.5|44609.5|44634.5|44614.5|44629.5|44609.5|5
1728377630000|2024-10-08 08:53:50|44632|44612|44630.8|44610.8|44632|44612|44629.5|44609.5|1
1728377640000|2024-10-08 08:54:00|44632|44612|44630.8|44610.8|44632|44612|44630.8|44610.8|0
1728377650000|2024-10-08 08:54:10|44632|44612|44629.5|44609.5|44633.1|44613.1|44629.5|44609.5|2
1728377660000|2024-10-08 08:54:20|44628.3|44608.3|44627|44607|44628.3|44608.3|44627|44607|1
1728377670000|2024-10-08 08:54:30|44629.5|44609.5|44633.1|44613.1|44633.1|44613.1|44629.5|44609.5|5
1728377680000|2024-10-08 08:54:40|44634.5|44614.5|44633.2|44613.2|44634.5|44614.5|44633.2|44613.2|0
1728377690000|2024-10-08 08:54:50|44634.5|44614.5|44633.2|44613.2|44635.7|44615.7|44633.2|44613.2|0
1728377700000|2024-10-08 08:55:00|44634.5|44614.5|44618.2|44598.2|44635.7|44615.7|44618.2|44598.2|6
1728377710000|2024-10-08 08:55:10|44616.8|44596.8|44615.7|44595.7|44616.8|44596.8|44613.2|44593.2|6
1728377720000|2024-10-08 08:55:20|44613.3|44593.3|44600.8|44580.8|44614.5|44594.5|44600.8|44580.8|29
1728377730000|2024-10-08 08:55:30|44599.5|44579.5|44593.2|44573.2|44599.5|44579.5|44593.2|44573.2|9
1728377740000|2024-10-08 08:55:40|44589.5|44569.5|44592|44572|44592|44572|44589.5|44569.5|6
1728377750000|2024-10-08 08:55:50|44593.2|44573.2|44593.2|44573.2|44593.2|44573.2|44593.2|44573.2|0
1728377760000|2024-10-08 08:56:00|44595.8|44575.8|44597|44577|44597|44577|44595.8|44575.8|5
1728377770000|2024-10-08 08:56:10|44598.2|44578.2|44598.2|44578.2|44598.2|44578.2|44598.2|44578.2|7
1728377780000|2024-10-08 08:56:20|44603.2|44583.2|44603.2|44583.2|44603.2|44583.2|44603.2|44583.2|0
1728377790000|2024-10-08 08:56:30|44605.7|44585.7|44607|44587|44608.2|44588.2|44605.7|44585.7|15
1728377800000|2024-10-08 08:56:40|44605.9|44585.9|44602|44582|44605.9|44585.9|44602|44582|3
1728377810000|2024-10-08 08:56:50|44600.7|44580.7|44597.2|44577.2|44600.7|44580.7|44596|44576|0
1728377820000|2024-10-08 08:57:00|44598.4|44578.4|44610.9|44590.9|44610.9|44590.9|44598.4|44578.4|8
1728377830000|2024-10-08 08:57:10|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|0
1728377840000|2024-10-08 08:57:20|44612|44592|44610.9|44590.9|44612|44592|44610.9|44590.9|6
1728377850000|2024-10-08 08:57:30|44607|44587|44604.7|44584.7|44607|44587|44603.2|44583.2|0
1728377860000|2024-10-08 08:57:40|44605.9|44585.9|44607|44587|44607|44587|44605.9|44585.9|1
1728377870000|2024-10-08 08:57:50|44609.3|44589.3|44609.3|44589.3|44609.3|44589.3|44609.3|44589.3|3
1728377880000|2024-10-08 08:58:00|44613.2|44593.2|44613.2|44593.2|44614.5|44594.5|44613.2|44593.2|1
1728377890000|2024-10-08 08:58:10|44614.5|44594.5|44617|44597|44617|44597|44614.5|44594.5|1
1728377900000|2024-10-08 08:58:20|44622|44602|44627|44607|44629.5|44609.5|44622|44602|3
1728377910000|2024-10-08 08:58:30|44628.2|44608.2|44632|44612|44632|44612|44628.2|44608.2|4
1728377920000|2024-10-08 08:58:40|44628.2|44608.2|44632|44612|44632|44612|44627|44607|2
1728377930000|2024-10-08 08:58:50|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|1
1728377940000|2024-10-08 08:59:00|44632|44612|44630.9|44610.9|44632|44612|44630.9|44610.9|9
1728377950000|2024-10-08 08:59:10|44632|44612|44630.9|44610.9|44632|44612|44630.9|44610.9|2
1728377960000|2024-10-08 08:59:20|44629.7|44609.7|44630.9|44610.9|44630.9|44610.9|44629.7|44609.7|1
1728377970000|2024-10-08 08:59:30|44632|44612|44630.9|44610.9|44632|44612|44630.9|44610.9|1
1728377980000|2024-10-08 08:59:40|44632.2|44612.2|44634.7|44614.7|44635.9|44615.9|44632.2|44612.2|3
1728377990000|2024-10-08 08:59:50|44633.4|44613.4|44632.2|44612.2|44633.4|44613.4|44632.2|44612.2|3
1728378000000|2024-10-08 09:00:00|44630.9|44610.9|44630.9|44610.9|44630.9|44610.9|44630.9|44610.9|4
1728378010000|2024-10-08 09:00:10|44629.5|44609.5|44632|44612|44632|44612|44627|44607|6
1728378020000|2024-10-08 09:00:20|44633.2|44613.2|44630.9|44610.9|44633.2|44613.2|44630.9|44610.9|1
1728378030000|2024-10-08 09:00:30|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|0
1728378040000|2024-10-08 09:00:40|44628.6|44608.6|44629.7|44609.7|44629.7|44609.7|44628.6|44608.6|4
1728378050000|2024-10-08 09:00:50|44630.9|44610.9|44634.7|44614.7|44637.2|44617.2|44630.9|44610.9|10
1728378060000|2024-10-08 09:01:00|44630.9|44610.9|44627|44607|44630.9|44610.9|44624.7|44604.7|9
1728378070000|2024-10-08 09:01:10|44625.9|44605.9|44629.7|44609.7|44630.9|44610.9|44625.9|44605.9|1
1728378080000|2024-10-08 09:01:20|44630.9|44610.9|44629.7|44609.7|44630.9|44610.9|44629.7|44609.7|0
1728378090000|2024-10-08 09:01:30|44630.9|44610.9|44630.9|44610.9|44630.9|44610.9|44630.9|44610.9|0
1728378100000|2024-10-08 09:01:40|44629.7|44609.7|44630.9|44610.9|44630.9|44610.9|44629.7|44609.7|2
1728378120000|2024-10-08 09:02:00|||||||||14
1728378130000|2024-10-08 09:02:10|44625.9|44605.9|44627.2|44607.2|44627.2|44607.2|44625.9|44605.9|1
1728378140000|2024-10-08 09:02:20|44625.9|44605.9|44620.9|44600.9|44625.9|44605.9|44620.9|44600.9|6
1728378150000|2024-10-08 09:02:30|44622.2|44602.2|44625.9|44605.9|44625.9|44605.9|44622.2|44602.2|2
1728378160000|2024-10-08 09:02:40|44627.2|44607.2|44634.7|44614.7|44634.7|44614.7|44627.2|44607.2|4
1728378170000|2024-10-08 09:02:50|44636.1|44616.1|44637.2|44617.2|44637.4|44617.4|44636.1|44616.1|5
1728378180000|2024-10-08 09:03:00|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|1
1728378190000|2024-10-08 09:03:10|44634.5|44614.5|44633.4|44613.4|44635.9|44615.9|44633.4|44613.4|3
1728378200000|2024-10-08 09:03:20|||||||||1
1728378210000|2024-10-08 09:03:30|44630.9|44610.9|44629.7|44609.7|44630.9|44610.9|44629.7|44609.7|7
1728378220000|2024-10-08 09:03:40|44630.9|44610.9|44629.7|44609.7|44630.9|44610.9|44629.7|44609.7|2
1728378230000|2024-10-08 09:03:50|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|1
1728378240000|2024-10-08 09:04:00|44630.9|44610.9|44645.9|44625.9|44645.9|44625.9|44630.9|44610.9|16
1728378250000|2024-10-08 09:04:10|44644.7|44624.7|44642.2|44622.2|44644.7|44624.7|44642.2|44622.2|3
1728378260000|2024-10-08 09:04:20|44644.7|44624.7|44640.9|44620.9|44644.7|44624.7|44640.9|44620.9|0
1728378270000|2024-10-08 09:04:30|44642.2|44622.2|44645.9|44625.9|44645.9|44625.9|44642.2|44622.2|0
1728378280000|2024-10-08 09:04:40|44647|44627|44645.9|44625.9|44647|44627|44645.9|44625.9|0
1728378290000|2024-10-08 09:04:50|44647|44627|44650.9|44630.9|44650.9|44630.9|44645.9|44625.9|1
1728378300000|2024-10-08 09:05:00|44645.9|44625.9|44642.2|44622.2|44645.9|44625.9|44642.2|44622.2|5
1728378310000|2024-10-08 09:05:10|44640.9|44620.9|44642.2|44622.2|44642.2|44622.2|44640.9|44620.9|0
1728378320000|2024-10-08 09:05:20|44640.9|44620.9|44645.9|44625.9|44645.9|44625.9|44640.9|44620.9|4
1728378330000|2024-10-08 09:05:30|44647|44627|44645.9|44625.9|44647|44627|44645.9|44625.9|0
1728378340000|2024-10-08 09:05:40|44647|44627|44648.2|44628.2|44648.2|44628.2|44647|44627|2
1728378350000|2024-10-08 09:05:50|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|4
1728378360000|2024-10-08 09:06:00|44644.5|44624.5|44635.9|44615.9|44644.5|44624.5|44635.9|44615.9|6
1728378370000|2024-10-08 09:06:10|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|1
1728378390000|2024-10-08 09:06:30|||||||||4
1728378400000|2024-10-08 09:06:40|44634.7|44614.7|44638.4|44618.4|44639.7|44619.7|44634.7|44614.7|2
1728378410000|2024-10-08 09:06:50|44637.2|44617.2|44632.2|44612.2|44639.7|44619.7|44632.2|44612.2|3
1728378420000|2024-10-08 09:07:00|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|0
1728378430000|2024-10-08 09:07:10|44628.4|44608.4|44628.4|44608.4|44628.4|44608.4|44628.4|44608.4|1
1728378440000|2024-10-08 09:07:20|44629.5|44609.5|44628.4|44608.4|44629.5|44609.5|44628.4|44608.4|0
1728378450000|2024-10-08 09:07:30|44627|44607|44615.9|44595.9|44627|44607|44615.9|44595.9|10
1728378460000|2024-10-08 09:07:40|44614.7|44594.7|44615.9|44595.9|44615.9|44595.9|44610.9|44590.9|12
1728378470000|2024-10-08 09:07:50|44614.7|44594.7|44615.9|44595.9|44615.9|44595.9|44614.7|44594.7|0
1728378480000|2024-10-08 09:08:00|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|5
1728378490000|2024-10-08 09:08:10|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|44617.2|44597.2|0
1728378500000|2024-10-08 09:08:20|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44616.1|44596.1|5
1728378510000|2024-10-08 09:08:30|44615.9|44595.9|44612.2|44592.2|44616.1|44596.1|44612.2|44592.2|1
1728378520000|2024-10-08 09:08:40|44609.5|44589.5|44609.7|44589.7|44609.7|44589.7|44607.2|44587.2|3
1728378530000|2024-10-08 09:08:50|44607.2|44587.2|44610.9|44590.9|44610.9|44590.9|44607.2|44587.2|0
1728378540000|2024-10-08 09:09:00|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|5
1728378550000|2024-10-08 09:09:10|44609.7|44589.7|44603.6|44583.6|44609.7|44589.7|44603.6|44583.6|2
1728378560000|2024-10-08 09:09:20|44602.2|44582.2|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|0
1728378570000|2024-10-08 09:09:30|44602.2|44582.2|44601.1|44581.1|44602.2|44582.2|44601.1|44581.1|0
1728378580000|2024-10-08 09:09:40|44599.9|44579.9|44588.4|44568.4|44599.9|44579.9|44588.4|44568.4|6
1728378590000|2024-10-08 09:09:50|44589.7|44569.7|44584.7|44564.7|44589.7|44569.7|44584.7|44564.7|1
1728378600000|2024-10-08 09:10:00|44582.2|44562.2|44575.9|44555.9|44582.2|44562.2|44575.9|44555.9|5
1728378610000|2024-10-08 09:10:10|44577.2|44557.2|44572.2|44552.2|44578.4|44558.4|44572.2|44552.2|5
1728378620000|2024-10-08 09:10:20|44568.4|44548.4|44570.9|44550.9|44570.9|44550.9|44568.4|44548.4|7
1728378640000|2024-10-08 09:10:40|44572.2|44552.2|44572.2|44552.2|44574.5|44554.5|44572.2|44552.2|3
1728378650000|2024-10-08 09:10:50|44573.4|44553.4|44580.9|44560.9|44580.9|44560.9|44573.4|44553.4|1
1728378660000|2024-10-08 09:11:00|44582.2|44562.2|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|1
1728378670000|2024-10-08 09:11:10|44588.6|44568.6|44589.7|44569.7|44589.7|44569.7|44588.6|44568.6|0
1728378680000|2024-10-08 09:11:20|44588.4|44568.4|44585.9|44565.9|44590.9|44570.9|44585.9|44565.9|2
1728378690000|2024-10-08 09:11:30|44587.2|44567.2|44584.7|44564.7|44589.7|44569.7|44584.7|44564.7|0
1728378700000|2024-10-08 09:11:40|44585.9|44565.9|44584.7|44564.7|44587.2|44567.2|44584.7|44564.7|4
1728378710000|2024-10-08 09:11:50|44582.2|44562.2|44584.7|44564.7|44584.7|44564.7|44582.2|44562.2|1
1728378720000|2024-10-08 09:12:00|44582.2|44562.2|44584.7|44564.7|44585.9|44565.9|44582.2|44562.2|3
1728378730000|2024-10-08 09:12:10|44583.4|44563.4|44579.7|44559.7|44583.4|44563.4|44579.7|44559.7|2
1728378740000|2024-10-08 09:12:20|44579.8|44559.8|44569.8|44549.8|44579.8|44559.8|44569.8|44549.8|5
1728378750000|2024-10-08 09:12:30|44568.4|44548.4|44566.1|44546.1|44568.4|44548.4|44566.1|44546.1|3
1728378760000|2024-10-08 09:12:40|44567.3|44547.3|44572.3|44552.3|44572.3|44552.3|44566.1|44546.1|1
1728378770000|2024-10-08 09:12:50|44570.9|44550.9|44574.8|44554.8|44575.9|44555.9|44570.9|44550.9|2
1728378780000|2024-10-08 09:13:00|44577.3|44557.3|44579.8|44559.8|44582.3|44562.3|44577.3|44557.3|2
1728378790000|2024-10-08 09:13:10|44580.9|44560.9|44579.8|44559.8|44584.8|44564.8|44579.8|44559.8|0
1728378800000|2024-10-08 09:13:20|44582.3|44562.3|44577.3|44557.3|44582.3|44562.3|44577.3|44557.3|5
1728378810000|2024-10-08 09:13:30|44578.6|44558.6|44579.8|44559.8|44579.8|44559.8|44578.6|44558.6|0
1728378820000|2024-10-08 09:13:40|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|0
1728378830000|2024-10-08 09:13:50|44584.8|44564.8|44600|44580|44600|44580|44584.8|44564.8|6
1728378840000|2024-10-08 09:14:00|44601.3|44581.3|44600.9|44580.9|44605.9|44585.9|44600.9|44580.9|3
1728378850000|2024-10-08 09:14:10|44602.3|44582.3|44604.8|44584.8|44604.8|44584.8|44602.3|44582.3|0
1728378860000|2024-10-08 09:14:20|44603.4|44583.4|44599.8|44579.8|44604.8|44584.8|44599.8|44579.8|1
1728378870000|2024-10-08 09:14:30|44600.9|44580.9|44609.8|44589.8|44609.8|44589.8|44600.9|44580.9|2
1728378890000|2024-10-08 09:14:50|44610.9|44590.9|44614.8|44594.8|44614.8|44594.8|44610.9|44590.9|0
1728378900000|2024-10-08 09:15:00|44615.9|44595.9|44634.8|44614.8|44638.6|44618.6|44615.9|44595.9|4
1728378910000|2024-10-08 09:15:10|44633.6|44613.6|44629.8|44609.8|44634.8|44614.8|44629.8|44609.8|4
1728378920000|2024-10-08 09:15:20|44631.1|44611.1|44638.6|44618.6|44638.6|44618.6|44631.1|44611.1|0
1728378930000|2024-10-08 09:15:30|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44638.6|44618.6|1
1728378940000|2024-10-08 09:15:40|44637.3|44617.3|44654.6|44634.6|44654.6|44634.6|44637.3|44617.3|50
1728378950000|2024-10-08 09:15:50|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44654.6|44634.6|3
1728378960000|2024-10-08 09:16:00|44654.6|44634.6|44652.3|44632.3|44657.3|44637.3|44652.3|44632.3|13
1728378970000|2024-10-08 09:16:10|44645.9|44625.9|44641.1|44621.1|44645.9|44625.9|44641.1|44621.1|4
1728378980000|2024-10-08 09:16:20|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|1
1728378990000|2024-10-08 09:16:30|44641.1|44621.1|44640.9|44620.9|44641.1|44621.1|44638.6|44618.6|2
1728379000000|2024-10-08 09:16:40|44643.6|44623.6|44645.9|44625.9|44648.4|44628.4|44643.6|44623.6|2
1728379010000|2024-10-08 09:16:50|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44647.3|44627.3|1
1728379020000|2024-10-08 09:17:00|44645.9|44625.9|44649.8|44629.8|44650.9|44630.9|44645.9|44625.9|7
1728379030000|2024-10-08 09:17:10|44650.9|44630.9|44640.9|44620.9|44650.9|44630.9|44640.9|44620.9|25
1728379040000|2024-10-08 09:17:20|44642.1|44622.1|44657.3|44637.3|44657.3|44637.3|44642.1|44622.1|4
1728379050000|2024-10-08 09:17:30|44656.1|44636.1|44656.1|44636.1|44661.1|44641.1|44656.1|44636.1|12
1728379060000|2024-10-08 09:17:40|44652.3|44632.3|44653.6|44633.6|44653.6|44633.6|44652.3|44632.3|3
1728379070000|2024-10-08 09:17:50|44652.3|44632.3|44654.8|44634.8|44654.8|44634.8|44652.3|44632.3|2
1728379080000|2024-10-08 09:18:00|44657.3|44637.3|44656.1|44636.1|44657.3|44637.3|44654.8|44634.8|0
1728379090000|2024-10-08 09:18:10|44654.6|44634.6|44652.3|44632.3|44654.6|44634.6|44652.3|44632.3|4
1728379100000|2024-10-08 09:18:20|44650.9|44630.9|44639.8|44619.8|44650.9|44630.9|44639.8|44619.8|10
1728379110000|2024-10-08 09:18:30|44637.3|44617.3|44637.3|44617.3|44638.4|44618.4|44637.1|44617.1|10
1728379120000|2024-10-08 09:18:40|44638.4|44618.4|44639.8|44619.8|44639.8|44619.8|44637.3|44617.3|11
1728379130000|2024-10-08 09:18:50|44637.3|44617.3|44635.9|44615.9|44637.3|44617.3|44635.9|44615.9|1
1728379140000|2024-10-08 09:19:00|44637.3|44617.3|44639.8|44619.8|44639.8|44619.8|44637.1|44617.1|0
1728379150000|2024-10-08 09:19:10|44641.1|44621.1|44651.1|44631.1|44651.1|44631.1|44641.1|44621.1|2
1728379160000|2024-10-08 09:19:20|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|7
1728379180000|2024-10-08 09:19:40|44647.3|44627.3|44641.1|44621.1|44647.3|44627.3|44641.1|44621.1|2
1728379190000|2024-10-08 09:19:50|44643.6|44623.6|44639.8|44619.8|44643.6|44623.6|44639.8|44619.8|5
1728379200000|2024-10-08 09:20:00|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|1
1728379210000|2024-10-08 09:20:10|44639.8|44619.8|44642.3|44622.3|44642.3|44622.3|44639.8|44619.8|2
1728379220000|2024-10-08 09:20:20|44641.1|44621.1|44640.9|44620.9|44643.4|44623.4|44639.8|44619.8|1
1728379230000|2024-10-08 09:20:30|44639.8|44619.8|44639.8|44619.8|44640.9|44620.9|44638.4|44618.4|6
1728379240000|2024-10-08 09:20:40|44640.9|44620.9|44635.9|44615.9|44640.9|44620.9|44634.8|44614.8|1
1728379250000|2024-10-08 09:20:50|44637.3|44617.3|44632.3|44612.3|44637.3|44617.3|44632.3|44612.3|5
1728379260000|2024-10-08 09:21:00|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|3
1728379270000|2024-10-08 09:21:10|44637.3|44617.3|44638.6|44618.6|44638.6|44618.6|44637.3|44617.3|11
1728379280000|2024-10-08 09:21:20|44642.3|44622.3|44643.6|44623.6|44643.6|44623.6|44642.3|44622.3|2
1728379290000|2024-10-08 09:21:30|44644.8|44624.8|44644.8|44624.8|44647.3|44627.3|44644.8|44624.8|2
1728379300000|2024-10-08 09:21:40|44643.6|44623.6|44644.8|44624.8|44644.8|44624.8|44643.6|44623.6|1
1728379320000|2024-10-08 09:22:00|44643.6|44623.6|44640.9|44620.9|44644.8|44624.8|44640.9|44620.9|3
1728379330000|2024-10-08 09:22:10|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44638.6|44618.6|0
1728379340000|2024-10-08 09:22:20|44638.6|44618.6|44643.6|44623.6|44643.6|44623.6|44638.6|44618.6|3
1728379350000|2024-10-08 09:22:30|44644.8|44624.8|44648.4|44628.4|44648.4|44628.4|44644.8|44624.8|0
1728379360000|2024-10-08 09:22:40|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44644.8|44624.8|3
1728379370000|2024-10-08 09:22:50|44648.6|44628.6|44652.3|44632.3|44652.3|44632.3|44645.9|44625.9|4
1728379380000|2024-10-08 09:23:00|44654.8|44634.8|44655.9|44635.9|44657.1|44637.1|44654.8|44634.8|2
1728379390000|2024-10-08 09:23:10|44658.6|44638.6|44659.8|44639.8|44659.8|44639.8|44658.6|44638.6|3
1728379400000|2024-10-08 09:23:20|44663.4|44643.4|44665.9|44645.9|44665.9|44645.9|44663.4|44643.4|1
1728379410000|2024-10-08 09:23:30|44667.3|44647.3|44667.3|44647.3|44668.6|44648.6|44667.3|44647.3|4
1728379420000|2024-10-08 09:23:40|44666.1|44646.1|44663.6|44643.6|44667.3|44647.3|44663.6|44643.6|7
1728379430000|2024-10-08 09:23:50|44667.3|44647.3|44666.1|44646.1|44667.3|44647.3|44665|44645|1
1728379440000|2024-10-08 09:24:00|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44666.1|44646.1|0
1728379450000|2024-10-08 09:24:10|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|3
1728379460000|2024-10-08 09:24:20|44664.8|44644.8|44662.3|44642.3|44664.8|44644.8|44661.1|44641.1|0
1728379470000|2024-10-08 09:24:30|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|1
1728379480000|2024-10-08 09:24:40|44662.3|44642.3|44663.4|44643.4|44663.4|44643.4|44662.3|44642.3|0
1728379490000|2024-10-08 09:24:50|||||||||1
1728379500000|2024-10-08 09:25:00|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44661.1|44641.1|1
1728379510000|2024-10-08 09:25:10|44661.1|44641.1|44662.3|44642.3|44662.3|44642.3|44658.4|44638.4|4
1728379520000|2024-10-08 09:25:20|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|2
1728379530000|2024-10-08 09:25:30|44655.9|44635.9|44651.1|44631.1|44655.9|44635.9|44651.1|44631.1|20
1728379540000|2024-10-08 09:25:40|44652.3|44632.3|44649.8|44629.8|44652.3|44632.3|44649.8|44629.8|4
1728379550000|2024-10-08 09:25:50|44648.6|44628.6|44647.3|44627.3|44650.9|44630.9|44647.3|44627.3|2
1728379560000|2024-10-08 09:26:00|44645.9|44625.9|44647.3|44627.3|44647.3|44627.3|44645.9|44625.9|0
1728379570000|2024-10-08 09:26:10|44645.9|44625.9|44640.9|44620.9|44645.9|44625.9|44637.1|44617.1|2
1728379580000|2024-10-08 09:26:20|44642.1|44622.1|44644.8|44624.8|44644.8|44624.8|44640.9|44620.9|0
1728379590000|2024-10-08 09:26:30|44643.6|44623.6|44644.8|44624.8|44644.8|44624.8|44643.6|44623.6|0
1728379600000|2024-10-08 09:26:40|44645.9|44625.9|44650.9|44630.9|44650.9|44630.9|44645.9|44625.9|2
1728379610000|2024-10-08 09:26:50|44652.3|44632.3|44649.8|44629.8|44652.3|44632.3|44649.8|44629.8|2
1728379620000|2024-10-08 09:27:00|44650.9|44630.9|44649.8|44629.8|44650.9|44630.9|44649.8|44629.8|1
1728379630000|2024-10-08 09:27:10|44650.9|44630.9|44651|44631|44654.8|44634.8|44650.9|44630.9|2
1728379640000|2024-10-08 09:27:20|44649.6|44629.6|44649.8|44629.8|44651|44631|44648.5|44628.5|0
1728379650000|2024-10-08 09:27:30|44647.3|44627.3|44647.3|44627.3|44649.8|44629.8|44646|44626|4
1728379660000|2024-10-08 09:27:40|44646|44626|44644.8|44624.8|44646|44626|44644.8|44624.8|1
1728379670000|2024-10-08 09:27:50|44643.5|44623.5|44643.5|44623.5|44644.8|44624.8|44642.3|44622.3|1
1728379680000|2024-10-08 09:28:00|44644.8|44624.8|44646|44626|44647.1|44627.1|44644.8|44624.8|2
1728379690000|2024-10-08 09:28:10|44649.6|44629.6|44647.3|44627.3|44651|44631|44647.3|44627.3|2
1728379700000|2024-10-08 09:28:20|44649.8|44629.8|44647.3|44627.3|44652.3|44632.3|44647.3|44627.3|6
1728379710000|2024-10-08 09:28:30|44650|44630|44663.5|44643.5|44663.5|44643.5|44650|44630|13
1728379720000|2024-10-08 09:28:40|44666|44646|44668.5|44648.5|44668.5|44648.5|44666|44646|5
1728379730000|2024-10-08 09:28:50|44667.3|44647.3|44662.3|44642.3|44671.2|44651.2|44662.3|44642.3|52
1728379740000|2024-10-08 09:29:00|44663.5|44643.5|44658.7|44638.7|44663.5|44643.5|44658.7|44638.7|1
1728379750000|2024-10-08 09:29:10|44662.3|44642.3|44665|44645|44665|44645|44662.3|44642.3|6
1728379770000|2024-10-08 09:29:30|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|0
1728379780000|2024-10-08 09:29:40|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|0
1728379790000|2024-10-08 09:29:50|44664.8|44644.8|44667.3|44647.3|44667.3|44647.3|44664.8|44644.8|2
1728379800000|2024-10-08 09:30:00|44664.8|44644.8|44648.7|44628.7|44664.8|44644.8|44648.7|44628.7|6
1728379810000|2024-10-08 09:30:10|44647.3|44627.3|44653.7|44633.7|44653.7|44633.7|44646.2|44626.2|5
1728379820000|2024-10-08 09:30:20|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44653.7|44633.7|1
1728379830000|2024-10-08 09:30:30|44656|44636|44666.2|44646.2|44666.2|44646.2|44656|44636|2
1728379840000|2024-10-08 09:30:40|44667.3|44647.3|44672.3|44652.3|44672.3|44652.3|44667.3|44647.3|3
1728379850000|2024-10-08 09:30:50|44674.8|44654.8|44683.5|44663.5|44683.5|44663.5|44674.8|44654.8|4
1728379860000|2024-10-08 09:31:00|44682.3|44662.3|44687.3|44667.3|44687.3|44667.3|44682.3|44662.3|2
1728379870000|2024-10-08 09:31:10|44689.8|44669.8|44688.7|44668.7|44692.3|44672.3|44686|44666|13
1728379880000|2024-10-08 09:31:20|44684.8|44664.8|44687.3|44667.3|44689.8|44669.8|44684.8|44664.8|2
1728379890000|2024-10-08 09:31:30|44688.7|44668.7|44689.8|44669.8|44689.8|44669.8|44688.7|44668.7|1
1728379900000|2024-10-08 09:31:40|44691|44671|44693.7|44673.7|44693.7|44673.7|44687.3|44667.3|13
1728379910000|2024-10-08 09:31:50|44696.2|44676.2|44694.8|44674.8|44696.2|44676.2|44694.8|44674.8|2
1728379920000|2024-10-08 09:32:00|44696|44676|44701|44681|44701|44681|44696|44676|18
1728379930000|2024-10-08 09:32:10|44703.5|44683.5|44696|44676|44708.5|44688.5|44696|44676|12
1728379940000|2024-10-08 09:32:20|44697.1|44677.1|44698.5|44678.5|44698.5|44678.5|44696|44676|7
1728379950000|2024-10-08 09:32:30|44696|44676|44701|44681|44701|44681|44696|44676|3
1728379960000|2024-10-08 09:32:40|44702.1|44682.1|44698.5|44678.5|44702.1|44682.1|44698.5|44678.5|12
1728379970000|2024-10-08 09:32:50|44699.8|44679.8|44704.6|44684.6|44704.6|44684.6|44699.8|44679.8|2
1728379980000|2024-10-08 09:33:00|44706|44686|44706|44686|44711|44691|44704.8|44684.8|2
1728379990000|2024-10-08 09:33:10|44704.8|44684.8|44703.7|44683.7|44704.8|44684.8|44702.3|44682.3|2
1728380000000|2024-10-08 09:33:20|44704.8|44684.8|44704.8|44684.8|44706.2|44686.2|44703.5|44683.5|3
1728380010000|2024-10-08 09:33:30|44701|44681|44701|44681|44701|44681|44701|44681|0
1728380020000|2024-10-08 09:33:40|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44698.7|44678.7|0
1728380030000|2024-10-08 09:33:50|44701|44681|44701|44681|44702.3|44682.3|44701|44681|7
1728380040000|2024-10-08 09:34:00|44699.8|44679.8|44703.7|44683.7|44703.7|44683.7|44699.8|44679.8|5
1728380050000|2024-10-08 09:34:10|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44703.7|44683.7|1
1728380060000|2024-10-08 09:34:20|44703.7|44683.7|44703.7|44683.7|44706.2|44686.2|44703.7|44683.7|5
1728380070000|2024-10-08 09:34:30|44702.3|44682.3|44701.2|44681.2|44702.5|44682.5|44701.2|44681.2|1
1728380080000|2024-10-08 09:34:40|44702.5|44682.5|44703.7|44683.7|44703.7|44683.7|44702.3|44682.3|0
1728380090000|2024-10-08 09:34:50|44702.3|44682.3|44704.8|44684.8|44704.8|44684.8|44701.2|44681.2|2
1728380100000|2024-10-08 09:35:00|44703.7|44683.7|44702.3|44682.3|44706.2|44686.2|44702.3|44682.3|1
1728380110000|2024-10-08 09:35:10|44701|44681|44697.5|44677.5|44701|44681|44697.5|44677.5|11
1728380120000|2024-10-08 09:35:20|44698.7|44678.7|44704.8|44684.8|44704.8|44684.8|44698.7|44678.7|3
1728380130000|2024-10-08 09:35:30|44706.2|44686.2|44706|44686|44706.2|44686.2|44706|44686|2
1728380140000|2024-10-08 09:35:40|44704.8|44684.8|44702.3|44682.3|44704.8|44684.8|44702.3|44682.3|0
1728380150000|2024-10-08 09:35:50|44703.7|44683.7|44714.8|44694.8|44714.8|44694.8|44703.7|44683.7|10
1728380160000|2024-10-08 09:36:00|44716|44696|44713.7|44693.7|44717.3|44697.3|44712.3|44692.3|1
1728380170000|2024-10-08 09:36:10|44714.8|44694.8|44713.7|44693.7|44714.8|44694.8|44712.3|44692.3|1
1728380180000|2024-10-08 09:36:20|44712.3|44692.3|44711.2|44691.2|44713.7|44693.7|44711.2|44691.2|2
1728380190000|2024-10-08 09:36:30|44704.8|44684.8|44703.7|44683.7|44704.8|44684.8|44703.7|44683.7|3
1728380200000|2024-10-08 09:36:40|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|0
1728380220000|2024-10-08 09:37:00|44694.8|44674.8|44691|44671|44694.8|44674.8|44691|44671|6
1728380230000|2024-10-08 09:37:10|44695|44675|44695|44675|44695|44675|44695|44675|8
1728380240000|2024-10-08 09:37:20|44700|44680|44698.7|44678.7|44704.8|44684.8|44698.7|44678.7|4
1728380250000|2024-10-08 09:37:30|44699.8|44679.8|44697.3|44677.3|44699.8|44679.8|44697.3|44677.3|12
1728380260000|2024-10-08 09:37:40|44694.8|44674.8|44693.7|44673.7|44694.8|44674.8|44693.7|44673.7|3
1728380270000|2024-10-08 09:37:50|44691|44671|44693.7|44673.7|44693.7|44673.7|44690|44670|45
1728380280000|2024-10-08 09:38:00|44694.8|44674.8|44703.7|44683.7|44703.7|44683.7|44694.8|44674.8|0
1728380290000|2024-10-08 09:38:10|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|0
1728380300000|2024-10-08 09:38:20|44702.5|44682.5|44699.8|44679.8|44702.5|44682.5|44698.7|44678.7|2
1728380310000|2024-10-08 09:38:30|44698.7|44678.7|44700|44680|44700|44680|44698.7|44678.7|0
1728380320000|2024-10-08 09:38:40|44701.2|44681.2|44697.5|44677.5|44701.2|44681.2|44697.5|44677.5|0
1728380330000|2024-10-08 09:38:50|44698.7|44678.7|44697.5|44677.5|44698.7|44678.7|44697.3|44677.3|1
1728380340000|2024-10-08 09:39:00|44693.7|44673.7|44693.7|44673.7|44697.5|44677.5|44693.7|44673.7|0
1728380350000|2024-10-08 09:39:10|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|0
1728380360000|2024-10-08 09:39:20|44687.3|44667.3|44687.5|44667.5|44688.7|44668.7|44686|44666|0
1728380370000|2024-10-08 09:39:30|44688.7|44668.7|44683.7|44663.7|44688.7|44668.7|44683.7|44663.7|0
1728380380000|2024-10-08 09:39:40|44685|44665|44691.4|44671.4|44691.4|44671.4|44685|44665|0
1728380390000|2024-10-08 09:39:50|44690.2|44670.2|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|4
1728380400000|2024-10-08 09:40:00|44692.5|44672.5|44692.5|44672.5|44693.9|44673.9|44692.5|44672.5|0
1728380410000|2024-10-08 09:40:10|||||||||1
1728380420000|2024-10-08 09:40:20|||||||||1
1728380430000|2024-10-08 09:40:30|44693.7|44673.7|44697.5|44677.5|44697.5|44677.5|44693.7|44673.7|0
1728380440000|2024-10-08 09:40:40|44693.7|44673.7|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|1
1728380450000|2024-10-08 09:40:50|44697.5|44677.5|44695|44675|44698.7|44678.7|44695|44675|0
1728380460000|2024-10-08 09:41:00|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44692.5|44672.5|1
1728380480000|2024-10-08 09:41:20|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|3
1728380490000|2024-10-08 09:41:30|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44695|44675|0
1728380500000|2024-10-08 09:41:40|44697.5|44677.5|44692.5|44672.5|44697.5|44677.5|44692.5|44672.5|2
1728380510000|2024-10-08 09:41:50|44693.7|44673.7|44695|44675|44695|44675|44692.5|44672.5|3
1728380520000|2024-10-08 09:42:00|44696.4|44676.4|44697.5|44677.5|44697.5|44677.5|44696.4|44676.4|1
1728380530000|2024-10-08 09:42:10|44695|44675|44695|44675|44695|44675|44695|44675|14
1728380540000|2024-10-08 09:42:20|44696.2|44676.2|44695|44675|44696.2|44676.2|44695|44675|4
1728380550000|2024-10-08 09:42:30|44693.9|44673.9|44695|44675|44695|44675|44693.9|44673.9|11
1728380560000|2024-10-08 09:42:40|44693.7|44673.7|44697.5|44677.5|44697.5|44677.5|44693.7|44673.7|11
1728380570000|2024-10-08 09:42:50|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|3
1728380580000|2024-10-08 09:43:00|44697.5|44677.5|44695|44675|44700|44680|44695|44675|0
1728380590000|2024-10-08 09:43:10|44693.7|44673.7|44695|44675|44695|44675|44692.5|44672.5|2
1728380600000|2024-10-08 09:43:20|44696.4|44676.4|44697.5|44677.5|44698.7|44678.7|44696.4|44676.4|0
1728380610000|2024-10-08 09:43:30|44698.7|44678.7|44700|44680|44700|44680|44698.7|44678.7|2
1728380620000|2024-10-08 09:43:40|44701.4|44681.4|44707.5|44687.5|44707.5|44687.5|44701.4|44681.4|4
1728380630000|2024-10-08 09:43:50|44708.9|44688.9|44710|44690|44710|44690|44707.5|44687.5|2
1728380640000|2024-10-08 09:44:00|44708.7|44688.7|44710|44690|44710|44690|44707.5|44687.5|0
1728380650000|2024-10-08 09:44:10|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|0
1728380660000|2024-10-08 09:44:20|||||||||2
1728380670000|2024-10-08 09:44:30|44715|44695|44715|44695|44715|44695|44715|44695|3
1728380680000|2024-10-08 09:44:40|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44711.4|44691.4|0
1728380690000|2024-10-08 09:44:50|44710|44690|44710|44690|44710|44690|44710|44690|1
1728380700000|2024-10-08 09:45:00|44708.7|44688.7|44707.5|44687.5|44710|44690|44707.5|44687.5|0
1728380710000|2024-10-08 09:45:10|44710|44690|44710|44690|44713.9|44693.9|44710|44690|5
1728380720000|2024-10-08 09:45:20|44711.4|44691.4|44715|44695|44715|44695|44711.4|44691.4|2
1728380730000|2024-10-08 09:45:30|44715.1|44695.1|44716.4|44696.4|44718.7|44698.7|44715.1|44695.1|3
1728380740000|2024-10-08 09:45:40|44716.2|44696.2|44716.4|44696.4|44716.4|44696.4|44713.9|44693.9|16
1728380750000|2024-10-08 09:45:50|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|2
1728380760000|2024-10-08 09:46:00|44720.1|44700.1|44717.6|44697.6|44720.1|44700.1|44715.1|44695.1|3
1728380770000|2024-10-08 09:46:10|||||||||9
1728380780000|2024-10-08 09:46:20|44718.9|44698.9|44717.6|44697.6|44720.1|44700.1|44717.6|44697.6|2
1728380790000|2024-10-08 09:46:30|||||||||1
1728380800000|2024-10-08 09:46:40|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|3
1728380830000|2024-10-08 09:47:10|44722.6|44702.6|44721.4|44701.4|44722.6|44702.6|44721.4|44701.4|6
1728380840000|2024-10-08 09:47:20|44723.9|44703.9|44737.6|44717.6|44741.4|44721.4|44723.9|44703.9|80
1728380860000|2024-10-08 09:47:40|44738.9|44718.9|44738.7|44718.7|44740.1|44720.1|44737.6|44717.6|2
1728380870000|2024-10-08 09:47:50|44737.6|44717.6|44735.1|44715.1|44737.6|44717.6|44735.1|44715.1|15
1728380880000|2024-10-08 09:48:00|44737.6|44717.6|44737.6|44717.6|44738.9|44718.9|44737.6|44717.6|10
1728380890000|2024-10-08 09:48:10|44735.1|44715.1|44728.7|44708.7|44735.1|44715.1|44728.7|44708.7|16
1728380900000|2024-10-08 09:48:20|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|2
1728380910000|2024-10-08 09:48:30|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|3
1728380920000|2024-10-08 09:48:40|44723.7|44703.7|44728.7|44708.7|44730.1|44710.1|44723.7|44703.7|4
1728380930000|2024-10-08 09:48:50|44730.1|44710.1|44732.6|44712.6|44732.6|44712.6|44728.7|44708.7|2
1728380940000|2024-10-08 09:49:00|44730.1|44710.1|44737.6|44717.6|44737.6|44717.6|44730.1|44710.1|3
1728380950000|2024-10-08 09:49:10|44736.2|44716.2|44737.6|44717.6|44737.6|44717.6|44733.7|44713.7|0
1728380970000|2024-10-08 09:49:30|44738.7|44718.7|44737.6|44717.6|44738.7|44718.7|44735.1|44715.1|2
1728380980000|2024-10-08 09:49:40|44735.1|44715.1|44740.1|44720.1|44740.1|44720.1|44735.1|44715.1|1
1728380990000|2024-10-08 09:49:50|44742.6|44722.6|44746.2|44726.2|44746.2|44726.2|44742.6|44722.6|3
1728381000000|2024-10-08 09:50:00|44748.7|44728.7|44749.9|44729.9|44749.9|44729.9|44748.7|44728.7|1
1728381010000|2024-10-08 09:50:10|44748.7|44728.7|44748.9|44728.9|44748.9|44728.9|44747.6|44727.6|11
1728381020000|2024-10-08 09:50:20|44747.6|44727.6|44753.7|44733.7|44753.7|44733.7|44747.6|44727.6|0
1728381030000|2024-10-08 09:50:30|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|4
1728381040000|2024-10-08 09:50:40|44760.1|44740.1|44767.6|44747.6|44767.6|44747.6|44760.1|44740.1|8
1728381050000|2024-10-08 09:50:50|44766.4|44746.4|44763.9|44743.9|44766.4|44746.4|44763.9|44743.9|3
1728381060000|2024-10-08 09:51:00|44762.6|44742.6|44761.4|44741.4|44762.6|44742.6|44761.4|44741.4|4
1728381070000|2024-10-08 09:51:10|44762.6|44742.6|44757.6|44737.6|44762.6|44742.6|44757.6|44737.6|3
1728381080000|2024-10-08 09:51:20|44758.7|44738.7|44756.4|44736.4|44758.7|44738.7|44755.1|44735.1|3
1728381090000|2024-10-08 09:51:30|44757.6|44737.6|44757.6|44737.6|44758.9|44738.9|44757.6|44737.6|1
1728381100000|2024-10-08 09:51:40|44758.7|44738.7|44758.7|44738.7|44761.4|44741.4|44757.6|44737.6|8
1728381110000|2024-10-08 09:51:50|44757.6|44737.6|44762.6|44742.6|44762.6|44742.6|44757.6|44737.6|5
1728381120000|2024-10-08 09:52:00|44763.7|44743.7|44769.1|44749.1|44769.1|44749.1|44763.7|44743.7|2
1728381130000|2024-10-08 09:52:10|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|0
1728381140000|2024-10-08 09:52:20|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|2
1728381150000|2024-10-08 09:52:30|44768.7|44748.7|44763.7|44743.7|44768.7|44748.7|44763.7|44743.7|0
1728381160000|2024-10-08 09:52:40|44768.7|44748.7|44768.7|44748.7|44768.7|44748.7|44768.7|44748.7|4
1728381170000|2024-10-08 09:52:50|44770.1|44750.1|44775.1|44755.1|44775.1|44755.1|44770.1|44750.1|3
1728381180000|2024-10-08 09:53:00|44776.2|44756.2|44773.7|44753.7|44777.4|44757.4|44773.7|44753.7|0
1728381190000|2024-10-08 09:53:10|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|6
1728381200000|2024-10-08 09:53:20|44771.2|44751.2|44773.7|44753.7|44773.7|44753.7|44771.2|44751.2|1
1728381210000|2024-10-08 09:53:30|44772.6|44752.6|44773.7|44753.7|44773.7|44753.7|44770.1|44750.1|4
1728381220000|2024-10-08 09:53:40|44772.6|44752.6|44770.1|44750.1|44772.6|44752.6|44770.1|44750.1|0
1728381230000|2024-10-08 09:53:50|44773.7|44753.7|44768.7|44748.7|44773.7|44753.7|44768.7|44748.7|3
1728381240000|2024-10-08 09:54:00|44767.4|44747.4|44765.1|44745.1|44767.4|44747.4|44765.1|44745.1|2
1728381250000|2024-10-08 09:54:10|44762.4|44742.4|44754.9|44734.9|44762.4|44742.4|44751.2|44731.2|32
1728381260000|2024-10-08 09:54:20|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|0
1728381270000|2024-10-08 09:54:30|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|1
1728381280000|2024-10-08 09:54:40|44755.1|44735.1|44747.6|44727.6|44755.1|44735.1|44747.6|44727.6|11
1728381290000|2024-10-08 09:54:50|44748.7|44728.7|44740.1|44720.1|44748.7|44728.7|44740.1|44720.1|7
1728381300000|2024-10-08 09:55:00|44738.7|44718.7|44740.1|44720.1|44740.1|44720.1|44738.7|44718.7|0
1728381310000|2024-10-08 09:55:10|44741.2|44721.2|44746.2|44726.2|44746.2|44726.2|44738.7|44718.7|8
1728381320000|2024-10-08 09:55:20|44748.7|44728.7|44746.2|44726.2|44753.7|44733.7|44746.2|44726.2|6
1728381330000|2024-10-08 09:55:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44746.2|44726.2|0
1728381350000|2024-10-08 09:55:50|44748.7|44728.7|44747.6|44727.6|44748.7|44728.7|44745.1|44725.1|5
1728381360000|2024-10-08 09:56:00|44745.1|44725.1|44747.6|44727.6|44747.6|44727.6|44745.1|44725.1|0
1728381370000|2024-10-08 09:56:10|44748.7|44728.7|44745.1|44725.1|44750.1|44730.1|44745.1|44725.1|2
1728381400000|2024-10-08 09:56:40|44743.7|44723.7|44743.7|44723.7|44745.1|44725.1|44743.7|44723.7|1
1728381420000|2024-10-08 09:57:00|44742.4|44722.4|44737.6|44717.6|44742.4|44722.4|44737.6|44717.6|6
1728381430000|2024-10-08 09:57:10|44738.7|44718.7|44741.4|44721.4|44741.4|44721.4|44738.7|44718.7|0
1728381440000|2024-10-08 09:57:20|44742.6|44722.6|44740.1|44720.1|44742.6|44722.6|44740.1|44720.1|0
1728381460000|2024-10-08 09:57:40|44741.4|44721.4|44741.4|44721.4|44741.4|44721.4|44740.1|44720.1|1
1728381470000|2024-10-08 09:57:50|44740.1|44720.1|44740.1|44720.1|44741.4|44721.4|44740.1|44720.1|1
1728381480000|2024-10-08 09:58:00|44741.4|44721.4|44740.1|44720.1|44741.4|44721.4|44740.1|44720.1|1
1728381490000|2024-10-08 09:58:10|44741.4|44721.4|44742.6|44722.6|44742.6|44722.6|44741.4|44721.4|2
1728381510000|2024-10-08 09:58:30|||||||||2
1728381520000|2024-10-08 09:58:40|44741.4|44721.4|44741.4|44721.4|44741.4|44721.4|44741.4|44721.4|3
1728381530000|2024-10-08 09:58:50|44742.8|44722.8|44742.6|44722.6|44743.9|44723.9|44741.4|44721.4|2
1728381540000|2024-10-08 09:59:00|44741.4|44721.4|44740.1|44720.1|44743.9|44723.9|44740.1|44720.1|3
1728381550000|2024-10-08 09:59:10|44736.4|44716.4|44736.4|44716.4|44740.1|44720.1|44736.4|44716.4|1
1728381560000|2024-10-08 09:59:20|||||||||1
1728381570000|2024-10-08 09:59:30|44738.9|44718.9|44735.1|44715.1|44738.9|44718.9|44735.1|44715.1|16
1728381580000|2024-10-08 09:59:40|||||||||27
1728381590000|2024-10-08 09:59:50|44731.4|44711.4|44728.9|44708.9|44731.4|44711.4|44726.4|44706.4|11
1728381600000|2024-10-08 10:00:00|44727.6|44707.6|44741.4|44721.4|44742.6|44722.6|44727.6|44707.6|13
1728381610000|2024-10-08 10:00:10|44738.9|44718.9|44740.1|44720.1|44741.4|44721.4|44738.9|44718.9|2
1728381620000|2024-10-08 10:00:20|44741.2|44721.2|44743.8|44723.8|44746.4|44726.4|44741.2|44721.2|2
1728381630000|2024-10-08 10:00:30|44746.4|44726.4|44741.3|44721.3|44746.4|44726.4|44741.3|44721.3|0
1728381640000|2024-10-08 10:00:40|44742.6|44722.6|44730.1|44710.1|44742.6|44722.6|44730.1|44710.1|10
1728381650000|2024-10-08 10:00:50|44733.8|44713.8|44730.1|44710.1|44733.8|44713.8|44728.8|44708.8|11
1728381660000|2024-10-08 10:01:00|44731.4|44711.4|44735.1|44715.1|44736.3|44716.3|44731.4|44711.4|6
1728381670000|2024-10-08 10:01:10|44737.6|44717.6|44738.8|44718.8|44738.8|44718.8|44737.6|44717.6|0
1728381680000|2024-10-08 10:01:20|44738.9|44718.9|44737.6|44717.6|44740.1|44720.1|44737.6|44717.6|2
1728381690000|2024-10-08 10:01:30|44735.1|44715.1|44735.1|44715.1|44735.1|44715.1|44735.1|44715.1|0
1728381700000|2024-10-08 10:01:40|44736.4|44716.4|44741.4|44721.4|44741.4|44721.4|44736.4|44716.4|3
1728381710000|2024-10-08 10:01:50|44742.6|44722.6|44745.1|44725.1|44745.1|44725.1|44742.6|44722.6|1
1728381720000|2024-10-08 10:02:00|44746.4|44726.4|44748.8|44728.8|44750.1|44730.1|44745.1|44725.1|4
1728381730000|2024-10-08 10:02:10|44751.3|44731.3|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|0
1728381740000|2024-10-08 10:02:20|44750.1|44730.1|44750.1|44730.1|44750.1|44730.1|44750.1|44730.1|0
1728381750000|2024-10-08 10:02:30|44751.3|44731.3|44750.1|44730.1|44751.3|44731.3|44750.1|44730.1|2
1728381760000|2024-10-08 10:02:40|44748.8|44728.8|44747.6|44727.6|44748.8|44728.8|44747.6|44727.6|1
1728381770000|2024-10-08 10:02:50|44748.8|44728.8|44745.1|44725.1|44748.8|44728.8|44745.1|44725.1|3
1728381780000|2024-10-08 10:03:00|44747.6|44727.6|44744|44724|44747.6|44727.6|44744|44724|3
1728381790000|2024-10-08 10:03:10|44742.8|44722.8|44738.8|44718.8|44742.8|44722.8|44738.8|44718.8|2
1728381800000|2024-10-08 10:03:20|44737.4|44717.4|44730.1|44710.1|44737.4|44717.4|44730.1|44710.1|0
1728381810000|2024-10-08 10:03:30|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|2
1728381820000|2024-10-08 10:03:40|44723.8|44703.8|44726.5|44706.5|44731.5|44711.5|44722.6|44702.6|22
1728381830000|2024-10-08 10:03:50|44725.1|44705.1|44720.1|44700.1|44725.1|44705.1|44717.6|44697.6|8
1728381840000|2024-10-08 10:04:00|44717.8|44697.8|44716.5|44696.5|44720.1|44700.1|44716.5|44696.5|5
1728381850000|2024-10-08 10:04:10|44714|44694|44703.8|44683.8|44714|44694|44703.8|44683.8|16
1728381860000|2024-10-08 10:04:20|44705.1|44685.1|44712.8|44692.8|44712.8|44692.8|44703.8|44683.8|6
1728381870000|2024-10-08 10:04:30|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|4
1728381880000|2024-10-08 10:04:40|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|2
1728381890000|2024-10-08 10:04:50|44709|44689|44706.5|44686.5|44709|44689|44706.5|44686.5|6
1728381900000|2024-10-08 10:05:00|44701.5|44681.5|44698.8|44678.8|44701.5|44681.5|44695.1|44675.1|14
1728381910000|2024-10-08 10:05:10|44699.9|44679.9|44693.8|44673.8|44702.6|44682.6|44692.6|44672.6|22
1728381930000|2024-10-08 10:05:30|44695.1|44675.1|44689|44669|44695.1|44675.1|44689|44669|2
1728381940000|2024-10-08 10:05:40|44687.6|44667.6|44692.6|44672.6|44692.6|44672.6|44686.5|44666.5|10
1728381950000|2024-10-08 10:05:50|44695.1|44675.1|44686.5|44666.5|44695.1|44675.1|44686.5|44666.5|10
1728381960000|2024-10-08 10:06:00|44685.3|44665.3|44685.3|44665.3|44685.3|44665.3|44685.3|44665.3|0
1728381970000|2024-10-08 10:06:10|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44685.3|44665.3|4
1728381980000|2024-10-08 10:06:20|44685.1|44665.1|44682.6|44662.6|44685.1|44665.1|44682.6|44662.6|8
1728381990000|2024-10-08 10:06:30|44683.8|44663.8|44683.8|44663.8|44685.1|44665.1|44683.8|44663.8|0
1728382000000|2024-10-08 10:06:40|44680.1|44660.1|44668.8|44648.8|44680.1|44660.1|44668.8|44648.8|2
1728382010000|2024-10-08 10:06:50|44667.4|44647.4|44668.8|44648.8|44668.8|44648.8|44667.4|44647.4|0
1728382020000|2024-10-08 10:07:00|44671.5|44651.5|44673.8|44653.8|44673.8|44653.8|44671.5|44651.5|6
1728382030000|2024-10-08 10:07:10|44675.1|44655.1|44677.6|44657.6|44677.6|44657.6|44675.1|44655.1|5
1728382040000|2024-10-08 10:07:20|44676.5|44656.5|44680.1|44660.1|44680.1|44660.1|44676.5|44656.5|9
1728382050000|2024-10-08 10:07:30|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|1
1728382060000|2024-10-08 10:07:40|44672.6|44652.6|44667.4|44647.4|44672.6|44652.6|44667.4|44647.4|2
1728382070000|2024-10-08 10:07:50|44668.8|44648.8|44666.3|44646.3|44668.8|44648.8|44665.1|44645.1|7
1728382080000|2024-10-08 10:08:00|44665.1|44645.1|44668.8|44648.8|44668.8|44648.8|44665.1|44645.1|4
1728382090000|2024-10-08 10:08:10|44667.6|44647.6|44665.1|44645.1|44668.8|44648.8|44665.1|44645.1|11
1728382100000|2024-10-08 10:08:20|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|4
1728382110000|2024-10-08 10:08:30|44668.8|44648.8|44668.8|44648.8|44670.1|44650.1|44668.8|44648.8|7
1728382120000|2024-10-08 10:08:40|||||||||3
1728382130000|2024-10-08 10:08:50|||||||||1
1728382140000|2024-10-08 10:09:00|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|10
1728382150000|2024-10-08 10:09:10|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|4
1728382160000|2024-10-08 10:09:20|44660.1|44640.1|44645.1|44625.1|44660.1|44640.1|44645.1|44625.1|15
1728382170000|2024-10-08 10:09:30|44644|44624|44643.8|44623.8|44645.1|44625.1|44643.8|44623.8|9
1728382180000|2024-10-08 10:09:40|44642.6|44622.6|44638.8|44618.8|44642.6|44622.6|44638.8|44618.8|2
1728382190000|2024-10-08 10:09:50|||||||||4
1728382200000|2024-10-08 10:10:00|44637.4|44617.4|44635.1|44615.1|44637.6|44617.6|44635.1|44615.1|16
1728382210000|2024-10-08 10:10:10|44637.8|44617.8|44642.6|44622.6|44642.6|44622.6|44637.8|44617.8|15
1728382220000|2024-10-08 10:10:20|44640.1|44620.1|44637.6|44617.6|44640.1|44620.1|44637.6|44617.6|5
1728382230000|2024-10-08 10:10:30|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1728382240000|2024-10-08 10:10:40|44637.6|44617.6|44637.6|44617.6|44637.6|44617.6|44637.6|44617.6|0
1728382260000|2024-10-08 10:11:00|44636.3|44616.3|44641.3|44621.3|44645.1|44625.1|44635.1|44615.1|19
1728382270000|2024-10-08 10:11:10|44639.9|44619.9|44641.3|44621.3|44641.3|44621.3|44639.9|44619.9|1
1728382290000|2024-10-08 10:11:30|44640.1|44620.1|44645.1|44625.1|44645.1|44625.1|44640.1|44620.1|11
1728382300000|2024-10-08 10:11:40|44638.6|44618.6|44636.1|44616.1|44638.6|44618.6|44636.1|44616.1|16
1728382310000|2024-10-08 10:11:50|44633.8|44613.8|44613.8|44593.8|44633.8|44613.8|44613.8|44593.8|57
1728382320000|2024-10-08 10:12:00|44615.1|44595.1|44624|44604|44626.5|44606.5|44612.6|44592.6|69
1728382330000|2024-10-08 10:12:10|44622.6|44602.6|44615.1|44595.1|44622.6|44602.6|44615.1|44595.1|7
1728382340000|2024-10-08 10:12:20|44613.8|44593.8|44615.1|44595.1|44615.1|44595.1|44613.8|44593.8|14
1728382350000|2024-10-08 10:12:30|44618.8|44598.8|44620.1|44600.1|44620.1|44600.1|44618.8|44598.8|5
1728382360000|2024-10-08 10:12:40|44622.6|44602.6|44631.3|44611.3|44631.3|44611.3|44622.6|44602.6|4
1728382370000|2024-10-08 10:12:50|44632.6|44612.6|44641.3|44621.3|44641.3|44621.3|44632.6|44612.6|1
1728382380000|2024-10-08 10:13:00|44645.1|44625.1|44645.1|44625.1|44646.5|44626.5|44645.1|44625.1|1
1728382400000|2024-10-08 10:13:20|44646.5|44626.5|44643.8|44623.8|44647.6|44627.6|44643.8|44623.8|3
1728382410000|2024-10-08 10:13:30|44642.6|44622.6|44640.1|44620.1|44642.6|44622.6|44640.1|44620.1|9
1728382420000|2024-10-08 10:13:40|44636.1|44616.1|44623.8|44603.8|44636.1|44616.1|44623.8|44603.8|17
1728382430000|2024-10-08 10:13:50|44619.9|44599.9|44618.8|44598.8|44619.9|44599.9|44617.4|44597.4|4
1728382440000|2024-10-08 10:14:00|44617.4|44597.4|44617.6|44597.6|44617.6|44597.6|44616.3|44596.3|4
1728382450000|2024-10-08 10:14:10|44620.1|44600.1|44620.1|44600.1|44620.1|44600.1|44620.1|44600.1|4
1728382460000|2024-10-08 10:14:20|||||||||3
1728382470000|2024-10-08 10:14:30|44621.5|44601.5|44626.3|44606.3|44627.6|44607.6|44621.5|44601.5|4
1728382480000|2024-10-08 10:14:40|44625.1|44605.1|44625.1|44605.1|44625.1|44605.1|44625.1|44605.1|8
1728382490000|2024-10-08 10:14:50|||||||||4
1728382500000|2024-10-08 10:15:00|44626.3|44606.3|44630.1|44610.1|44631.5|44611.5|44626.3|44606.3|10
1728382510000|2024-10-08 10:15:10|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|0
1728382520000|2024-10-08 10:15:20|44631.3|44611.3|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|3
1728382530000|2024-10-08 10:15:30|44632.6|44612.6|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|8
1728382540000|2024-10-08 10:15:40|44631.3|44611.3|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|2
1728382550000|2024-10-08 10:15:50|44632.6|44612.6|44628.8|44608.8|44632.6|44612.6|44628.8|44608.8|2
1728382560000|2024-10-08 10:16:00|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|0
1728382580000|2024-10-08 10:16:20|44628.8|44608.8|44627.6|44607.6|44628.8|44608.8|44627.6|44607.6|1
1728382590000|2024-10-08 10:16:30|||||||||1
1728382600000|2024-10-08 10:16:40|||||||||1
1728382610000|2024-10-08 10:16:50|44625.1|44605.1|44622.6|44602.6|44625.1|44605.1|44622.6|44602.6|3
1728382620000|2024-10-08 10:17:00|44624|44604|44627.6|44607.6|44627.6|44607.6|44622.6|44602.6|1
1728382630000|2024-10-08 10:17:10|44626.3|44606.3|44625.2|44605.2|44626.3|44606.3|44625.1|44605.1|1
1728382640000|2024-10-08 10:17:20|44627.7|44607.7|44630.2|44610.2|44630.2|44610.2|44627.7|44607.7|1
1728382650000|2024-10-08 10:17:30|44627.7|44607.7|44622.7|44602.7|44627.7|44607.7|44622.7|44602.7|10
1728382660000|2024-10-08 10:17:40|44617.7|44597.7|44615.2|44595.2|44617.7|44597.7|44615.2|44595.2|0
1728382670000|2024-10-08 10:17:50|44616.5|44596.5|44615.2|44595.2|44617.7|44597.7|44615.2|44595.2|3
1728382680000|2024-10-08 10:18:00|44616.3|44596.3|44612.7|44592.7|44616.3|44596.3|44612.7|44592.7|0
1728382690000|2024-10-08 10:18:10|44608.8|44588.8|44603.8|44583.8|44608.8|44588.8|44603.8|44583.8|4
1728382700000|2024-10-08 10:18:20|44602.7|44582.7|44598.8|44578.8|44602.7|44582.7|44598.8|44578.8|8
1728382710000|2024-10-08 10:18:30|44601.3|44581.3|44600.2|44580.2|44601.3|44581.3|44598.8|44578.8|5
1728382720000|2024-10-08 10:18:40|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44601.3|44581.3|1
1728382730000|2024-10-08 10:18:50|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1728382740000|2024-10-08 10:19:00|||||||||1
1728382750000|2024-10-08 10:19:10|44606.3|44586.3|44612.7|44592.7|44612.7|44592.7|44606.3|44586.3|1
1728382770000|2024-10-08 10:19:30|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|0
1728382780000|2024-10-08 10:19:40|44617.7|44597.7|44620.2|44600.2|44620.2|44600.2|44617.7|44597.7|1
1728382790000|2024-10-08 10:19:50|44621.3|44601.3|44622.7|44602.7|44622.7|44602.7|44621.3|44601.3|1
1728382800000|2024-10-08 10:20:00|44624|44604|44625.2|44605.2|44625.2|44605.2|44624|44604|6
1728382810000|2024-10-08 10:20:10|44626.5|44606.5|44622.7|44602.7|44627.7|44607.7|44622.7|44602.7|5
1728382830000|2024-10-08 10:20:30|44625.2|44605.2|44622.7|44602.7|44625.2|44605.2|44622.7|44602.7|4
1728382840000|2024-10-08 10:20:40|44624|44604|44622.7|44602.7|44625.2|44605.2|44622.7|44602.7|0
1728382860000|2024-10-08 10:21:00|44621.3|44601.3|44622.7|44602.7|44622.7|44602.7|44621.3|44601.3|0
1728382870000|2024-10-08 10:21:10|44617.7|44597.7|44617.7|44597.7|44617.7|44597.7|44617.7|44597.7|3
1728382880000|2024-10-08 10:21:20|44620.2|44600.2|44617.7|44597.7|44620.2|44600.2|44617.7|44597.7|2
1728382890000|2024-10-08 10:21:30|44619|44599|44620.2|44600.2|44620.2|44600.2|44619|44599|0
1728382900000|2024-10-08 10:21:40|||||||||2
1728382910000|2024-10-08 10:21:50|44624|44604|44624|44604|44624|44604|44624|44604|31
1728382920000|2024-10-08 10:22:00|44629|44609|44631.3|44611.3|44631.5|44611.5|44629|44609|9
1728382930000|2024-10-08 10:22:10|44630.2|44610.2|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|1
1728382940000|2024-10-08 10:22:20|44634|44614|44628.8|44608.8|44635.2|44615.2|44628.8|44608.8|17
1728382960000|2024-10-08 10:22:40|44626.3|44606.3|44613.6|44593.6|44626.3|44606.3|44613.6|44593.6|7
1728382970000|2024-10-08 10:22:50|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|0
1728382980000|2024-10-08 10:23:00|44612.7|44592.7|44610.2|44590.2|44613.8|44593.8|44610.2|44590.2|2
1728382990000|2024-10-08 10:23:10|44607.7|44587.7|44602.7|44582.7|44607.7|44587.7|44602.7|44582.7|7
1728383000000|2024-10-08 10:23:20|44597.7|44577.7|44592.7|44572.7|44597.7|44577.7|44592.7|44572.7|7
1728383010000|2024-10-08 10:23:30|44591.3|44571.3|44590.2|44570.2|44591.3|44571.3|44590.2|44570.2|2
1728383020000|2024-10-08 10:23:40|44588.8|44568.8|44587.7|44567.7|44588.8|44568.8|44587.7|44567.7|2
1728383030000|2024-10-08 10:23:50|44588.8|44568.8|44583.8|44563.8|44590.2|44570.2|44583.8|44563.8|6
1728383040000|2024-10-08 10:24:00|44585.2|44565.2|44582.7|44562.7|44585.2|44565.2|44582.7|44562.7|2
1728383050000|2024-10-08 10:24:10|44581.3|44561.3|44580.2|44560.2|44581.3|44561.3|44580.2|44560.2|6
1728383060000|2024-10-08 10:24:20|44577.7|44557.7|44585|44565|44585|44565|44577.7|44557.7|4
1728383070000|2024-10-08 10:24:30|44586.1|44566.1|44588.8|44568.8|44588.8|44568.8|44585|44565|1
1728383090000|2024-10-08 10:24:50|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|7
1728383100000|2024-10-08 10:25:00|44584|44564|44586.5|44566.5|44586.5|44566.5|44584|44564|4
1728383110000|2024-10-08 10:25:10|44587.7|44567.7|44600|44580|44600|44580|44587.7|44567.7|10
1728383120000|2024-10-08 10:25:20|44607.7|44587.7|44629|44609|44629|44609|44607.7|44587.7|5
1728383130000|2024-10-08 10:25:30|44631.5|44611.5|44630.2|44610.2|44631.5|44611.5|44630.2|44610.2|3
1728383140000|2024-10-08 10:25:40|44631.5|44611.5|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|0
1728383150000|2024-10-08 10:25:50|44630.2|44610.2|44635.2|44615.2|44635.2|44615.2|44630.2|44610.2|5
1728383160000|2024-10-08 10:26:00|44637.9|44617.9|44646.3|44626.3|44646.3|44626.3|44637.9|44617.9|3
1728383170000|2024-10-08 10:26:10|44649|44629|44649|44629|44651.5|44631.5|44647.7|44627.7|4
1728383180000|2024-10-08 10:26:20|44647.7|44627.7|44644|44624|44647.7|44627.7|44644|44624|7
1728383190000|2024-10-08 10:26:30|44637.7|44617.7|44632.7|44612.7|44637.7|44617.7|44632.7|44612.7|5
1728383200000|2024-10-08 10:26:40|44634|44614|44636.5|44616.5|44637.7|44617.7|44634|44614|1
1728383210000|2024-10-08 10:26:50|44635.2|44615.2|44633.8|44613.8|44635.2|44615.2|44633.8|44613.8|0
1728383220000|2024-10-08 10:27:00|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|0
1728383230000|2024-10-08 10:27:10|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|3
1728383240000|2024-10-08 10:27:20|44637.7|44617.7|44632.7|44612.7|44637.7|44617.7|44632.7|44612.7|1
1728383250000|2024-10-08 10:27:30|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|2
1728383260000|2024-10-08 10:27:40|44632.7|44612.7|44631.5|44611.5|44635.2|44615.2|44631.5|44611.5|1
1728383270000|2024-10-08 10:27:50|44632.7|44612.7|44642.9|44622.9|44642.9|44622.9|44632.7|44612.7|1
1728383280000|2024-10-08 10:28:00|44644.2|44624.2|44642.7|44622.7|44644.2|44624.2|44642.7|44622.7|0
1728383300000|2024-10-08 10:28:20|44643.8|44623.8|44641.5|44621.5|44643.8|44623.8|44641.5|44621.5|1
1728383310000|2024-10-08 10:28:30|44637.7|44617.7|44632.7|44612.7|44637.7|44617.7|44632.7|44612.7|2
1728383320000|2024-10-08 10:28:40|44631.5|44611.5|44633.8|44613.8|44633.8|44613.8|44631.5|44611.5|6
1728383330000|2024-10-08 10:28:50|44635|44615|44635|44615|44635|44615|44635|44615|1
1728383340000|2024-10-08 10:29:00|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|0
1728383350000|2024-10-08 10:29:10|44635|44615|44633.8|44613.8|44635|44615|44633.8|44613.8|0
1728383360000|2024-10-08 10:29:20|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|0
1728383370000|2024-10-08 10:29:30|44636.3|44616.3|44635.2|44615.2|44636.3|44616.3|44635.2|44615.2|0
1728383380000|2024-10-08 10:29:40|44633.8|44613.8|44632.7|44612.7|44635.2|44615.2|44632.7|44612.7|0
1728383400000|2024-10-08 10:30:00|44631.5|44611.5|44633.8|44613.8|44633.8|44613.8|44631.5|44611.5|1
1728383410000|2024-10-08 10:30:10|44631.5|44611.5|44630.2|44610.2|44631.5|44611.5|44628.8|44608.8|0
1728383420000|2024-10-08 10:30:20|44631.5|44611.5|44640.2|44620.2|44640.2|44620.2|44631.5|44611.5|6
1728383430000|2024-10-08 10:30:30|44641.3|44621.3|44645.2|44625.2|44645.2|44625.2|44640.2|44620.2|2
1728383440000|2024-10-08 10:30:40|44647.7|44627.7|44655.2|44635.2|44655.2|44635.2|44647.7|44627.7|7
1728383450000|2024-10-08 10:30:50|44656.3|44636.3|44656.5|44636.5|44658.8|44638.8|44655.2|44635.2|2
1728383460000|2024-10-08 10:31:00|44657.7|44637.7|44658.8|44638.8|44658.8|44638.8|44655.2|44635.2|3
1728383470000|2024-10-08 10:31:10|44661.5|44641.5|44665.2|44645.2|44665.2|44645.2|44661.5|44641.5|2
1728383490000|2024-10-08 10:31:30|44666.3|44646.3|44665.2|44645.2|44668.8|44648.8|44665.2|44645.2|1
1728383500000|2024-10-08 10:31:40|44668.8|44648.8|44666.3|44646.3|44668.8|44648.8|44665.2|44645.2|1
1728383510000|2024-10-08 10:31:50|44668.8|44648.8|44662.7|44642.7|44668.8|44648.8|44662.7|44642.7|1
1728383520000|2024-10-08 10:32:00|44661.4|44641.4|44642.7|44622.7|44661.4|44641.4|44642.7|44622.7|5
1728383530000|2024-10-08 10:32:10|44644|44624|44642.7|44622.7|44645.2|44625.2|44642.7|44622.7|3
1728383540000|2024-10-08 10:32:20|44644|44624|44639|44619|44645.2|44625.2|44639|44619|12
1728383550000|2024-10-08 10:32:30|44640.4|44620.4|44636.5|44616.5|44641.5|44621.5|44636.5|44616.5|1
1728383560000|2024-10-08 10:32:40|44630.2|44610.2|44630.2|44610.2|44630.2|44610.2|44630.2|44610.2|3
1728383570000|2024-10-08 10:32:50|44631.4|44611.4|44631.5|44611.5|44632.7|44612.7|44631.4|44611.4|3
1728383580000|2024-10-08 10:33:00|44632.7|44612.7|44630.2|44610.2|44634|44614|44630.2|44610.2|2
1728383590000|2024-10-08 10:33:10|44631.4|44611.4|44632.7|44612.7|44632.7|44612.7|44631.4|44611.4|6
1728383600000|2024-10-08 10:33:20|44631.5|44611.5|44632.7|44612.7|44632.7|44612.7|44631.5|44611.5|0
1728383610000|2024-10-08 10:33:30|44634|44614|44650.4|44630.4|44650.4|44630.4|44632.7|44612.7|5
1728383620000|2024-10-08 10:33:40|44652.7|44632.7|44661.5|44641.5|44661.5|44641.5|44652.7|44632.7|3
1728383630000|2024-10-08 10:33:50|44666.5|44646.5|44665.4|44645.4|44666.5|44646.5|44665.4|44645.4|3
1728383640000|2024-10-08 10:34:00|44664|44644|44665.4|44645.4|44665.4|44645.4|44664|44644|1
1728383650000|2024-10-08 10:34:10|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44666.5|44646.5|4
1728383660000|2024-10-08 10:34:20|44669|44649|44671.6|44651.6|44672.9|44652.9|44669|44649|3
1728383670000|2024-10-08 10:34:30|44670.4|44650.4|44667.9|44647.9|44670.4|44650.4|44667.9|44647.9|0
1728383680000|2024-10-08 10:34:40|44666.6|44646.6|44670.4|44650.4|44670.4|44650.4|44666.6|44646.6|2
1728383690000|2024-10-08 10:34:50|44666.6|44646.6|44671.6|44651.6|44671.6|44651.6|44666.6|44646.6|0
1728383700000|2024-10-08 10:35:00|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|2
1728383710000|2024-10-08 10:35:10|44669.1|44649.1|44672.7|44652.7|44672.7|44652.7|44669.1|44649.1|8
1728383720000|2024-10-08 10:35:20|44673.9|44653.9|44681.6|44661.6|44681.6|44661.6|44673.9|44653.9|1
1728383730000|2024-10-08 10:35:30|44682.7|44662.7|44687.7|44667.7|44687.7|44667.7|44682.7|44662.7|0
1728383740000|2024-10-08 10:35:40|44685.4|44665.4|44685.4|44665.4|44687.7|44667.7|44682.7|44662.7|2
1728383750000|2024-10-08 10:35:50|44687.7|44667.7|44696.6|44676.6|44696.6|44676.6|44687.7|44667.7|7
1728383760000|2024-10-08 10:36:00|44699.1|44679.1|44699.1|44679.1|44700.4|44680.4|44699.1|44679.1|8
1728383770000|2024-10-08 10:36:10|44697.7|44677.7|44694.1|44674.1|44697.7|44677.7|44694.1|44674.1|3
1728383780000|2024-10-08 10:36:20|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|0
1728383790000|2024-10-08 10:36:30|44691.6|44671.6|44699.2|44679.2|44699.2|44679.2|44691.6|44671.6|5
1728383800000|2024-10-08 10:36:40|44700.4|44680.4|44701.6|44681.6|44701.6|44681.6|44700.4|44680.4|4
1728383810000|2024-10-08 10:36:50|44700.4|44680.4|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|0
1728383820000|2024-10-08 10:37:00|44705.4|44685.4|44714.1|44694.1|44716.6|44696.6|44705.4|44685.4|4
1728383830000|2024-10-08 10:37:10|44712.7|44692.7|44710.4|44690.4|44712.7|44692.7|44707.7|44687.7|1
1728383840000|2024-10-08 10:37:20|44707.7|44687.7|44705.4|44685.4|44707.7|44687.7|44705.4|44685.4|0
1728383850000|2024-10-08 10:37:30|44702.7|44682.7|44701.6|44681.6|44702.7|44682.7|44700.2|44680.2|1
1728383860000|2024-10-08 10:37:40|||||||||1
1728383880000|2024-10-08 10:38:00|44700.4|44680.4|44701.6|44681.6|44701.6|44681.6|44700.4|44680.4|0
1728383890000|2024-10-08 10:38:10|44700.2|44680.2|44701.6|44681.6|44701.6|44681.6|44700.2|44680.2|2
1728383900000|2024-10-08 10:38:20|44706.8|44686.8|44707.9|44687.9|44707.9|44687.9|44706.8|44686.8|6
1728383910000|2024-10-08 10:38:30|44709.1|44689.1|44711.6|44691.6|44711.6|44691.6|44709.1|44689.1|4
1728383930000|2024-10-08 10:38:50|44712.9|44692.9|44715.4|44695.4|44715.4|44695.4|44711.6|44691.6|4
1728383940000|2024-10-08 10:39:00|44719.1|44699.1|44720.4|44700.4|44720.4|44700.4|44719.1|44699.1|6
1728383950000|2024-10-08 10:39:10|44719.1|44699.1|44720.4|44700.4|44720.4|44700.4|44719.1|44699.1|1
1728383960000|2024-10-08 10:39:20|44721.6|44701.6|44715.4|44695.4|44721.6|44701.6|44715.4|44695.4|9
1728383970000|2024-10-08 10:39:30|44712.7|44692.7|44714.1|44694.1|44714.1|44694.1|44708.9|44688.9|2
1728383980000|2024-10-08 10:39:40|44712.7|44692.7|44711.6|44691.6|44712.7|44692.7|44711.6|44691.6|3
1728383990000|2024-10-08 10:39:50|44707.7|44687.7|44705.2|44685.2|44707.7|44687.7|44705.2|44685.2|2
1728384000000|2024-10-08 10:40:00|44704.1|44684.1|44682.7|44662.7|44704.1|44684.1|44680.2|44660.2|13
1728384010000|2024-10-08 10:40:10|44683.9|44663.9|44684.1|44664.1|44686.6|44666.6|44683.9|44663.9|4
1728384020000|2024-10-08 10:40:20|44685.2|44665.2|44680.2|44660.2|44685.2|44665.2|44680.2|44660.2|11
1728384030000|2024-10-08 10:40:30|44677.7|44657.7|44680.2|44660.2|44680.2|44660.2|44677.7|44657.7|8
1728384040000|2024-10-08 10:40:40|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|1
1728384050000|2024-10-08 10:40:50|44681.6|44661.6|44682.7|44662.7|44682.7|44662.7|44680.2|44660.2|4
1728384060000|2024-10-08 10:41:00|44681.6|44661.6|44680.2|44660.2|44681.6|44661.6|44680.2|44660.2|0
1728384070000|2024-10-08 10:41:10|||||||||1
1728384080000|2024-10-08 10:41:20|44684.1|44664.1|44686.4|44666.4|44686.4|44666.4|44684.1|44664.1|4
1728384090000|2024-10-08 10:41:30|||||||||2
1728384110000|2024-10-08 10:41:50|44691.6|44671.6|44692.7|44672.7|44692.7|44672.7|44691.6|44671.6|5
1728384120000|2024-10-08 10:42:00|44695.4|44675.4|44697.7|44677.7|44697.7|44677.7|44695.4|44675.4|0
1728384140000|2024-10-08 10:42:20|44696.6|44676.6|44694.1|44674.1|44697.7|44677.7|44694.1|44674.1|2
1728384150000|2024-10-08 10:42:30|44695.2|44675.2|44697.7|44677.7|44697.7|44677.7|44695.2|44675.2|2
1728384160000|2024-10-08 10:42:40|44696.4|44676.4|44700.2|44680.2|44700.2|44680.2|44695.2|44675.2|3
1728384170000|2024-10-08 10:42:50|44701.6|44681.6|44702.7|44682.7|44702.7|44682.7|44701.6|44681.6|8
1728384180000|2024-10-08 10:43:00|44704.1|44684.1|44702.7|44682.7|44705.2|44685.2|44702.7|44682.7|5
1728384190000|2024-10-08 10:43:10|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|0
1728384200000|2024-10-08 10:43:20|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|1
1728384210000|2024-10-08 10:43:30|44697.7|44677.7|44698.9|44678.9|44700.2|44680.2|44697.7|44677.7|0
1728384220000|2024-10-08 10:43:40|44697.7|44677.7|44695.2|44675.2|44697.7|44677.7|44695.2|44675.2|1
1728384230000|2024-10-08 10:43:50|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|2
1728384250000|2024-10-08 10:44:10|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|1
1728384260000|2024-10-08 10:44:20|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|0
1728384270000|2024-10-08 10:44:30|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|0
1728384280000|2024-10-08 10:44:40|44692.7|44672.7|44690.2|44670.2|44692.7|44672.7|44690.2|44670.2|2
1728384290000|2024-10-08 10:44:50|44691.4|44671.4|44690.2|44670.2|44691.4|44671.4|44690.2|44670.2|0
1728384300000|2024-10-08 10:45:00|44691.6|44671.6|44692.7|44672.7|44692.7|44672.7|44691.6|44671.6|3
1728384310000|2024-10-08 10:45:10|44691.6|44671.6|44692.7|44672.7|44692.7|44672.7|44690.2|44670.2|2
1728384320000|2024-10-08 10:45:20|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44693.9|44673.9|0
1728384330000|2024-10-08 10:45:30|44692.7|44672.7|44695.2|44675.2|44695.2|44675.2|44692.7|44672.7|1
1728384340000|2024-10-08 10:45:40|44692.7|44672.7|44692.7|44672.7|44692.7|44672.7|44692.7|44672.7|0
1728384350000|2024-10-08 10:45:50|44694.1|44674.1|44696.6|44676.6|44696.6|44676.6|44692.7|44672.7|1
1728384360000|2024-10-08 10:46:00|44697.7|44677.7|44692.7|44672.7|44697.7|44677.7|44692.7|44672.7|0
1728384370000|2024-10-08 10:46:10|44695.2|44675.2|44692.7|44672.7|44695.2|44675.2|44692.7|44672.7|2
1728384380000|2024-10-08 10:46:20|44694.1|44674.1|44692.7|44672.7|44694.1|44674.1|44692.7|44672.7|2
1728384390000|2024-10-08 10:46:30|44695.2|44675.2|44700.2|44680.2|44700.2|44680.2|44695.2|44675.2|1
1728384400000|2024-10-08 10:46:40|44697.7|44677.7|44700.2|44680.2|44700.2|44680.2|44697.7|44677.7|0
1728384410000|2024-10-08 10:46:50|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|9
1728384420000|2024-10-08 10:47:00|||||||||1
1728384430000|2024-10-08 10:47:10|44706.6|44686.6|44710.2|44690.2|44710.2|44690.2|44706.6|44686.6|2
1728384440000|2024-10-08 10:47:20|44712.7|44692.7|44715.2|44695.2|44715.2|44695.2|44712.7|44692.7|5
1728384450000|2024-10-08 10:47:30|44717.9|44697.9|44728.1|44708.1|44728.1|44708.1|44717.9|44697.9|16
1728384460000|2024-10-08 10:47:40|44729.3|44709.3|44731.6|44711.6|44731.6|44711.6|44727.7|44707.7|62
1728384470000|2024-10-08 10:47:50|44736.6|44716.6|44742.9|44722.9|44744.3|44724.3|44736.6|44716.6|16
1728384480000|2024-10-08 10:48:00|44741.6|44721.6|44740.4|44720.4|44741.6|44721.6|44740.4|44720.4|2
1728384490000|2024-10-08 10:48:10|44737.9|44717.9|44731.6|44711.6|44737.9|44717.9|44730.2|44710.2|1
1728384500000|2024-10-08 10:48:20|44728.9|44708.9|44726.6|44706.6|44730.2|44710.2|44726.6|44706.6|1
1728384510000|2024-10-08 10:48:30|44724.1|44704.1|44723.9|44703.9|44724.1|44704.1|44723.9|44703.9|2
1728384520000|2024-10-08 10:48:40|44721.6|44701.6|44724.1|44704.1|44724.1|44704.1|44721.6|44701.6|3
1728384530000|2024-10-08 10:48:50|44725.4|44705.4|44727.7|44707.7|44727.7|44707.7|44724.1|44704.1|5
1728384540000|2024-10-08 10:49:00|44725.4|44705.4|44727.8|44707.8|44727.8|44707.8|44725.4|44705.4|1
1728384550000|2024-10-08 10:49:10|44725.4|44705.4|44722.8|44702.8|44725.4|44705.4|44722.8|44702.8|5
1728384560000|2024-10-08 10:49:20|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44720.1|44700.1|2
1728384570000|2024-10-08 10:49:30|44719.1|44699.1|44722.8|44702.8|44722.8|44702.8|44719.1|44699.1|0
1728384580000|2024-10-08 10:49:40|44724.1|44704.1|44735.4|44715.4|44736.8|44716.8|44724.1|44704.1|9
1728384590000|2024-10-08 10:49:50|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|0
1728384600000|2024-10-08 10:50:00|44733.1|44713.1|44734.1|44714.1|44735.4|44715.4|44733.1|44713.1|2
1728384610000|2024-10-08 10:50:10|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44732.9|44712.9|1
1728384620000|2024-10-08 10:50:20|44734.1|44714.1|44734.1|44714.1|44735.4|44715.4|44732.9|44712.9|3
1728384630000|2024-10-08 10:50:30|44735.4|44715.4|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1728384640000|2024-10-08 10:50:40|44735.4|44715.4|44740.4|44720.4|44740.4|44720.4|44735.4|44715.4|2
1728384650000|2024-10-08 10:50:50|44742.9|44722.9|44748.1|44728.1|44748.1|44728.1|44742.9|44722.9|1
1728384660000|2024-10-08 10:51:00|44746.8|44726.8|44742.8|44722.8|44749.3|44729.3|44742.8|44722.8|5
1728384670000|2024-10-08 10:51:10|44741.6|44721.6|44741.6|44721.6|44742.8|44722.8|44741.6|44721.6|0
1728384680000|2024-10-08 10:51:20|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|0
1728384690000|2024-10-08 10:51:30|44737.8|44717.8|44731.4|44711.4|44737.8|44717.8|44731.4|44711.4|5
1728384700000|2024-10-08 10:51:40|44730.3|44710.3|44728.9|44708.9|44731.6|44711.6|44727.8|44707.8|3
1728384710000|2024-10-08 10:51:50|44727.8|44707.8|44730.5|44710.5|44730.5|44710.5|44726.6|44706.6|4
1728384730000|2024-10-08 10:52:10|44731.6|44711.6|44732.8|44712.8|44732.8|44712.8|44731.6|44711.6|2
1728384740000|2024-10-08 10:52:20|44730.5|44710.5|44734.1|44714.1|44734.1|44714.1|44730.5|44710.5|0
1728384750000|2024-10-08 10:52:30|44735.5|44715.5|44738|44718|44738|44718|44735.5|44715.5|2
1728384760000|2024-10-08 10:52:40|44736.6|44716.6|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|4
1728384770000|2024-10-08 10:52:50|||||||||6
1728384780000|2024-10-08 10:53:00|||||||||18
1728384790000|2024-10-08 10:53:10|44733|44713|44733|44713|44733|44713|44733|44713|0
1728384800000|2024-10-08 10:53:20|||||||||3
1728384810000|2024-10-08 10:53:30|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|0
1728384820000|2024-10-08 10:53:40|44735.3|44715.3|44734.1|44714.1|44735.3|44715.3|44734.1|44714.1|9
1728384830000|2024-10-08 10:53:50|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|0
1728384840000|2024-10-08 10:54:00|44734.1|44714.1|44732.8|44712.8|44734.1|44714.1|44732.8|44712.8|0
1728384850000|2024-10-08 10:54:10|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44730.5|44710.5|2
1728384860000|2024-10-08 10:54:20|44730.5|44710.5|44731.6|44711.6|44731.6|44711.6|44727.8|44707.8|4
1728384870000|2024-10-08 10:54:30|44730.5|44710.5|44730.5|44710.5|44732.8|44712.8|44730.5|44710.5|0
1728384880000|2024-10-08 10:54:40|44729.1|44709.1|44730.5|44710.5|44730.5|44710.5|44729.1|44709.1|0
1728384890000|2024-10-08 10:54:50|44731.6|44711.6|44732.8|44712.8|44734.1|44714.1|44730.5|44710.5|0
1728384900000|2024-10-08 10:55:00|44735.5|44715.5|44736.6|44716.6|44736.6|44716.6|44735.5|44715.5|0
1728384910000|2024-10-08 10:55:10|44735.3|44715.3|44749.3|44729.3|44749.3|44729.3|44735.3|44715.3|22
1728384920000|2024-10-08 10:55:20|44753|44733|44756.8|44736.8|44756.8|44736.8|44753|44733|1
1728384930000|2024-10-08 10:55:30|44755.5|44735.5|44758.2|44738.2|44758.2|44738.2|44754.3|44734.3|4
1728384940000|2024-10-08 10:55:40|44759.3|44739.3|44765.5|44745.5|44765.5|44745.5|44759.3|44739.3|6
1728384950000|2024-10-08 10:55:50|44764.3|44744.3|44763|44743|44765.7|44745.7|44763|44743|9
1728384960000|2024-10-08 10:56:00|44759.1|44739.1|44756.6|44736.6|44759.1|44739.1|44755.5|44735.5|6
1728384970000|2024-10-08 10:56:10|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|0
1728384990000|2024-10-08 10:56:30|44761.6|44741.6|44760.5|44740.5|44761.6|44741.6|44760.5|44740.5|0
1728385000000|2024-10-08 10:56:40|44759.1|44739.1|44760.5|44740.5|44760.5|44740.5|44759.1|44739.1|1
1728385010000|2024-10-08 10:56:50|44761.6|44741.6|44758|44738|44763|44743|44758|44738|2
1728385020000|2024-10-08 10:57:00|44756.6|44736.6|44758|44738|44758|44738|44755.5|44735.5|4
1728385030000|2024-10-08 10:57:10|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|44756.8|44736.8|0
1728385040000|2024-10-08 10:57:20|44758|44738|44755.5|44735.5|44760.5|44740.5|44755.5|44735.5|2
1728385050000|2024-10-08 10:57:30|44750.3|44730.3|44748|44728|44750.3|44730.3|44748|44728|6
1728385060000|2024-10-08 10:57:40|44746.6|44726.6|44744.3|44724.3|44746.6|44726.6|44744.3|44724.3|3
1728385070000|2024-10-08 10:57:50|44743|44723|44740.5|44720.5|44743|44723|44740.5|44720.5|2
1728385080000|2024-10-08 10:58:00|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|1
1728385090000|2024-10-08 10:58:10|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44739.3|44719.3|3
1728385100000|2024-10-08 10:58:20|44743|44723|44744.1|44724.1|44744.1|44724.1|44743|44723|4
1728385110000|2024-10-08 10:58:30|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|2
1728385120000|2024-10-08 10:58:40|44748|44728|44748|44728|44748|44728|44748|44728|1
1728385130000|2024-10-08 10:58:50|44746.6|44726.6|44750.3|44730.3|44750.3|44730.3|44743|44723|11
1728385140000|2024-10-08 10:59:00|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|5
1728385150000|2024-10-08 10:59:10|44750.5|44730.5|44755.5|44735.5|44755.5|44735.5|44750.5|44730.5|7
1728385160000|2024-10-08 10:59:20|44754.3|44734.3|44753|44733|44755.5|44735.5|44753|44733|4
1728385170000|2024-10-08 10:59:30|44755.5|44735.5|44756.8|44736.8|44756.8|44736.8|44755.5|44735.5|1
1728385180000|2024-10-08 10:59:40|44758|44738|44753|44733|44758|44738|44753|44733|2
1728385190000|2024-10-08 10:59:50|44751.6|44731.6|44750.5|44730.5|44751.6|44731.6|44750.5|44730.5|1
1728385200000|2024-10-08 11:00:00|44749.3|44729.3|44745.5|44725.5|44750.5|44730.5|44745.5|44725.5|6
1728385210000|2024-10-08 11:00:10|44743|44723|44745.5|44725.5|44745.5|44725.5|44741.6|44721.6|0
1728385220000|2024-10-08 11:00:20|44743|44723|44746.6|44726.6|44746.6|44726.6|44743|44723|4
1728385230000|2024-10-08 11:00:30|44745.5|44725.5|44741.6|44721.6|44745.5|44725.5|44741.6|44721.6|0
1728385240000|2024-10-08 11:00:40|44740.5|44720.5|44743|44723|44743|44723|44740.5|44720.5|3
1728385250000|2024-10-08 11:00:50|44744.1|44724.1|44743|44723|44744.1|44724.1|44743|44723|6
1728385260000|2024-10-08 11:01:00|44736.6|44716.6|44739.1|44719.1|44739.1|44719.1|44736.6|44716.6|5
1728385270000|2024-10-08 11:01:10|44741.6|44721.6|44743|44723|44743|44723|44741.6|44721.6|2
1728385280000|2024-10-08 11:01:20|44744.1|44724.1|44748|44728|44748|44728|44743|44723|5
1728385290000|2024-10-08 11:01:30|44749.1|44729.1|44755.5|44735.5|44755.5|44735.5|44749.1|44729.1|3
1728385300000|2024-10-08 11:01:40|44753|44733|44753|44733|44754.1|44734.1|44753|44733|0
1728385310000|2024-10-08 11:01:50|44754.1|44734.1|44758|44738|44758|44738|44753|44733|10
1728385320000|2024-10-08 11:02:00|44759.3|44739.3|44763|44743|44763|44743|44759.3|44739.3|0
1728385330000|2024-10-08 11:02:10|44760.5|44740.5|44763|44743|44763|44743|44759.3|44739.3|0
1728385340000|2024-10-08 11:02:20|44761.8|44741.8|44759.3|44739.3|44761.8|44741.8|44759.3|44739.3|1
1728385350000|2024-10-08 11:02:30|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|0
1728385360000|2024-10-08 11:02:40|44761.8|44741.8|44765.5|44745.5|44765.5|44745.5|44760.5|44740.5|5
1728385370000|2024-10-08 11:02:50|44766.6|44746.6|44768|44748|44768|44748|44765.5|44745.5|0
1728385380000|2024-10-08 11:03:00|44765.5|44745.5|44756.6|44736.6|44765.5|44745.5|44756.6|44736.6|6
1728385390000|2024-10-08 11:03:10|44753.9|44733.9|44752.8|44732.8|44755.3|44735.3|44751.6|44731.6|0
1728385400000|2024-10-08 11:03:20|44750.5|44730.5|44753|44733|44753|44733|44748|44728|28
1728385410000|2024-10-08 11:03:30|44750.5|44730.5|44748|44728|44753|44733|44748|44728|20
1728385420000|2024-10-08 11:03:40|44749.3|44729.3|44750.5|44730.5|44750.5|44730.5|44749.3|44729.3|1
1728385430000|2024-10-08 11:03:50|44751.6|44731.6|44750.5|44730.5|44751.6|44731.6|44750.5|44730.5|0
1728385440000|2024-10-08 11:04:00|44753|44733|44753|44733|44753|44733|44753|44733|24
1728385450000|2024-10-08 11:04:10|44751.6|44731.6|44750.3|44730.3|44751.6|44731.6|44750.3|44730.3|3
1728385460000|2024-10-08 11:04:20|44749.1|44729.1|44748|44728|44753|44733|44748|44728|4
1728385470000|2024-10-08 11:04:30|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|8
1728385480000|2024-10-08 11:04:40|44740.5|44720.5|44736.6|44716.6|44740.5|44720.5|44736.6|44716.6|1
1728385490000|2024-10-08 11:04:50|44738|44718|44738|44718|44738|44718|44735.5|44715.5|9
1728385500000|2024-10-08 11:05:00|44739.3|44719.3|44738|44718|44743|44723|44738|44718|3
1728385510000|2024-10-08 11:05:10|44735.5|44715.5|44740.5|44720.5|44740.5|44720.5|44735.5|44715.5|2
1728385520000|2024-10-08 11:05:20|44739.3|44719.3|44739.3|44719.3|44739.3|44719.3|44739.3|44719.3|1
1728385530000|2024-10-08 11:05:30|44738|44718|44733|44713|44738|44718|44733|44713|2
1728385540000|2024-10-08 11:05:40|44735.5|44715.5|44740.5|44720.5|44740.5|44720.5|44735.5|44715.5|1
1728385550000|2024-10-08 11:05:50|44744.3|44724.3|44745.5|44725.5|44745.5|44725.5|44741.6|44721.6|1
1728385570000|2024-10-08 11:06:10|44744.1|44724.1|44748|44728|44748|44728|44743|44723|2
1728385580000|2024-10-08 11:06:20|||||||||4
1728385590000|2024-10-08 11:06:30|44749.2|44729.2|44750.3|44730.3|44751.7|44731.7|44749.2|44729.2|2
1728385600000|2024-10-08 11:06:40|44749.2|44729.2|44750.5|44730.5|44750.5|44730.5|44748|44728|0
1728385610000|2024-10-08 11:06:50|44751.7|44731.7|44751.7|44731.7|44752.8|44732.8|44751.7|44731.7|13
1728385620000|2024-10-08 11:07:00|44750.3|44730.3|44765.5|44745.5|44765.5|44745.5|44748|44728|24
1728385630000|2024-10-08 11:07:10|||||||||2
1728385640000|2024-10-08 11:07:20|44763|44743|44761.7|44741.7|44763|44743|44761.7|44741.7|4
1728385650000|2024-10-08 11:07:30|44764.3|44744.3|44765.5|44745.5|44765.5|44745.5|44764.3|44744.3|0
1728385660000|2024-10-08 11:07:40|44764.2|44744.2|44760.5|44740.5|44764.3|44744.3|44760.5|44740.5|5
1728385670000|2024-10-08 11:07:50|44761.7|44741.7|44760.5|44740.5|44761.7|44741.7|44760.5|44740.5|2
1728385680000|2024-10-08 11:08:00|||||||||1
1728385690000|2024-10-08 11:08:10|44764.3|44744.3|44759.2|44739.2|44764.3|44744.3|44759.2|44739.2|11
1728385700000|2024-10-08 11:08:20|44755.3|44735.3|44751.7|44731.7|44756.7|44736.7|44751.7|44731.7|3
1728385710000|2024-10-08 11:08:30|44750.5|44730.5|44753|44733|44753|44733|44750.5|44730.5|1
1728385720000|2024-10-08 11:08:40|44755.5|44735.5|44753|44733|44755.5|44735.5|44753|44733|2
1728385730000|2024-10-08 11:08:50|44754.2|44734.2|44756.7|44736.7|44756.7|44736.7|44754.2|44734.2|2
1728385740000|2024-10-08 11:09:00|44758|44738|44758|44738|44758|44738|44758|44738|3
1728385750000|2024-10-08 11:09:10|44759.4|44739.4|44763|44743|44763|44743|44759.4|44739.4|0
1728385770000|2024-10-08 11:09:30|44765.5|44745.5|44761.9|44741.9|44765.5|44745.5|44761.9|44741.9|1
1728385780000|2024-10-08 11:09:40|44763|44743|44764.4|44744.4|44764.4|44744.4|44763|44743|1
1728385790000|2024-10-08 11:09:50|44763|44743|44763|44743|44763|44743|44763|44743|2
1728385800000|2024-10-08 11:10:00|44760.5|44740.5|44753|44733|44760.5|44740.5|44753|44733|7
1728385810000|2024-10-08 11:10:10|44751.9|44731.9|44744.4|44724.4|44751.9|44731.9|44744.4|44724.4|1
1728385820000|2024-10-08 11:10:20|44740.7|44720.7|44739.4|44719.4|44740.7|44720.7|44739.4|44719.4|1
1728385830000|2024-10-08 11:10:30|||||||||3
1728385840000|2024-10-08 11:10:40|44738|44718|44739.4|44719.4|44739.4|44719.4|44738|44718|1
1728385850000|2024-10-08 11:10:50|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44738|44718|3
1728385860000|2024-10-08 11:11:00|44744.4|44724.4|44744.4|44724.4|44745.7|44725.7|44744.4|44724.4|5
1728385870000|2024-10-08 11:11:10|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|2
1728385880000|2024-10-08 11:11:20|44738.2|44718.2|44739.4|44719.4|44739.4|44719.4|44738.2|44718.2|3
1728385890000|2024-10-08 11:11:30|44738|44718|44733|44713|44738|44718|44733|44713|13
1728385900000|2024-10-08 11:11:40|||||||||8
1728385910000|2024-10-08 11:11:50|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|1
1728385920000|2024-10-08 11:12:00|44733|44713|44745.5|44725.5|44745.5|44725.5|44733|44713|7
1728385930000|2024-10-08 11:12:10|44746.9|44726.9|44748.2|44728.2|44754.4|44734.4|44746.9|44726.9|9
1728385950000|2024-10-08 11:12:30|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44748|44728|2
1728385960000|2024-10-08 11:12:40|44750.7|44730.7|44751.9|44731.9|44751.9|44731.9|44750.5|44730.5|0
1728385970000|2024-10-08 11:12:50|44753|44733|44763|44743|44763|44743|44753|44733|5
1728385980000|2024-10-08 11:13:00|44765.5|44745.5|44764.2|44744.2|44766.7|44746.7|44764.2|44744.2|6
1728385990000|2024-10-08 11:13:10|44763|44743|44759.4|44739.4|44763|44743|44759.4|44739.4|4
1728386000000|2024-10-08 11:13:20|44758|44738|44750.5|44730.5|44758|44738|44749.2|44729.2|5
1728386010000|2024-10-08 11:13:30|44753|44733|44754.2|44734.2|44755.5|44735.5|44753|44733|1
1728386020000|2024-10-08 11:13:40|44753|44733|44758|44738|44758|44738|44753|44733|0
1728386030000|2024-10-08 11:13:50|44755.5|44735.5|44753|44733|44755.5|44735.5|44753|44733|3
1728386040000|2024-10-08 11:14:00|44750.5|44730.5|44753|44733|44753|44733|44750.5|44730.5|2
1728386050000|2024-10-08 11:14:10|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|0
1728386060000|2024-10-08 11:14:20|44755.5|44735.5|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|4
1728386070000|2024-10-08 11:14:30|||||||||2
1728386090000|2024-10-08 11:14:50|44759.2|44739.2|44756.7|44736.7|44759.2|44739.2|44756.7|44736.7|3
1728386100000|2024-10-08 11:15:00|44755.5|44735.5|44751.7|44731.7|44756.9|44736.9|44750.5|44730.5|14
1728386110000|2024-10-08 11:15:10|44753|44733|44760.5|44740.5|44760.5|44740.5|44753|44733|1
1728386120000|2024-10-08 11:15:20|44761.9|44741.9|44770.7|44750.7|44770.7|44750.7|44761.9|44741.9|8
1728386130000|2024-10-08 11:15:30|44769.4|44749.4|44771.9|44751.9|44771.9|44751.9|44769.4|44749.4|0
1728386140000|2024-10-08 11:15:40|44773.2|44753.2|44790.5|44770.5|44794.4|44774.4|44773.2|44753.2|14
1728386150000|2024-10-08 11:15:50|||||||||4
1728386160000|2024-10-08 11:16:00|44789.2|44769.2|44788|44768|44789.2|44769.2|44788|44768|3
1728386170000|2024-10-08 11:16:10|44786.7|44766.7|44792.1|44772.1|44792.1|44772.1|44786.7|44766.7|2
1728386180000|2024-10-08 11:16:20|44791.9|44771.9|44789.4|44769.4|44791.9|44771.9|44789.4|44769.4|6
1728386190000|2024-10-08 11:16:30|44790.5|44770.5|44786.9|44766.9|44790.5|44770.5|44785.5|44765.5|2
1728386200000|2024-10-08 11:16:40|44785.5|44765.5|44786.7|44766.7|44786.7|44766.7|44783|44763|26
1728386210000|2024-10-08 11:16:50|||||||||1
1728386220000|2024-10-08 11:17:00|44785.3|44765.3|44780.5|44760.5|44785.3|44765.3|44780.5|44760.5|6
1728386230000|2024-10-08 11:17:10|44776.7|44756.7|44775.5|44755.5|44780.5|44760.5|44775.5|44755.5|6
1728386240000|2024-10-08 11:17:20|44778|44758|44775.5|44755.5|44778|44758|44775.5|44755.5|2
1728386250000|2024-10-08 11:17:30|44774.2|44754.2|44770.5|44750.5|44774.2|44754.2|44770.5|44750.5|3
1728386260000|2024-10-08 11:17:40|44771.7|44751.7|44778|44758|44778|44758|44771.7|44751.7|3
1728386270000|2024-10-08 11:17:50|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|0
1728386280000|2024-10-08 11:18:00|44776.9|44756.9|44779.2|44759.2|44780.5|44760.5|44775.5|44755.5|3
1728386290000|2024-10-08 11:18:10|44776.7|44756.7|44780.5|44760.5|44780.5|44760.5|44775.5|44755.5|2
1728386300000|2024-10-08 11:18:20|44778|44758|44780.5|44760.5|44780.5|44760.5|44778|44758|1
1728386310000|2024-10-08 11:18:30|44781.9|44761.9|44781.9|44761.9|44783.2|44763.2|44781.9|44761.9|4
1728386320000|2024-10-08 11:18:40|44785.5|44765.5|44785.5|44765.5|44788|44768|44785.5|44765.5|1
1728386340000|2024-10-08 11:19:00|44788|44768|44788|44768|44788|44768|44785.5|44765.5|7
1728386350000|2024-10-08 11:19:10|44785.5|44765.5|44790.5|44770.5|44791.9|44771.9|44785.5|44765.5|10
1728386360000|2024-10-08 11:19:20|44793|44773|44794.2|44774.2|44795.5|44775.5|44793|44773|0
1728386370000|2024-10-08 11:19:30|44793|44773|44801.7|44781.7|44801.7|44781.7|44793|44773|5
1728386380000|2024-10-08 11:19:40|44803|44783|44805.5|44785.5|44805.5|44785.5|44803|44783|3
1728386390000|2024-10-08 11:19:50|44803|44783|44805.5|44785.5|44805.5|44785.5|44803|44783|34
1728386400000|2024-10-08 11:20:00|44808|44788|44811.7|44791.7|44811.7|44791.7|44806.7|44786.7|13
1728386410000|2024-10-08 11:20:10|44810.5|44790.5|44810.5|44790.5|44811.7|44791.7|44810.5|44790.5|1
1728386420000|2024-10-08 11:20:20|44811.7|44791.7|44814.4|44794.4|44814.4|44794.4|44811.7|44791.7|2
1728386430000|2024-10-08 11:20:30|44815.7|44795.7|44819.2|44799.2|44820.5|44800.5|44815.7|44795.7|3
1728386440000|2024-10-08 11:20:40|44820.5|44800.5|44829.4|44809.4|44829.4|44809.4|44820.5|44800.5|4
1728386450000|2024-10-08 11:20:50|44830.5|44810.5|44828|44808|44830.5|44810.5|44826.9|44806.9|4
1728386460000|2024-10-08 11:21:00|44826.9|44806.9|44829.2|44809.2|44830.5|44810.5|44826.7|44806.7|12
1728386470000|2024-10-08 11:21:10|44831.7|44811.7|44823|44803|44831.7|44811.7|44823|44803|7
1728386480000|2024-10-08 11:21:20|44821.9|44801.9|44818|44798|44821.9|44801.9|44818|44798|8
1728386490000|2024-10-08 11:21:30|44815.5|44795.5|44811.7|44791.7|44815.5|44795.5|44809.2|44789.2|9
1728386500000|2024-10-08 11:21:40|44813|44793|44818|44798|44818|44798|44813|44793|3
1728386510000|2024-10-08 11:21:50|44816.9|44796.9|44815.5|44795.5|44816.9|44796.9|44815.5|44795.5|1
1728386520000|2024-10-08 11:22:00|44816.7|44796.7|44813|44793|44816.7|44796.7|44813|44793|2
1728386530000|2024-10-08 11:22:10|44814.2|44794.2|44813|44793|44816.7|44796.7|44813|44793|7
1728386540000|2024-10-08 11:22:20|44814.2|44794.2|44803|44783|44814.2|44794.2|44803|44783|7
1728386550000|2024-10-08 11:22:30|44800.5|44780.5|44786.7|44766.7|44800.5|44780.5|44786.7|44766.7|18
1728386560000|2024-10-08 11:22:40|44785.4|44765.4|44786.7|44766.7|44786.7|44766.7|44783|44763|13
1728386570000|2024-10-08 11:22:50|44788|44768|44788|44768|44788|44768|44786.7|44766.7|0
1728386580000|2024-10-08 11:23:00|44789.4|44769.4|44793|44773|44793|44773|44789.4|44769.4|2
1728386590000|2024-10-08 11:23:10|||||||||2
1728386600000|2024-10-08 11:23:20|44795.5|44775.5|44800.4|44780.4|44801.7|44781.7|44795.5|44775.5|4
1728386610000|2024-10-08 11:23:30|44798|44778|44800.5|44780.5|44803|44783|44798|44778|2
1728386620000|2024-10-08 11:23:40|44801.9|44781.9|44796.7|44776.7|44801.9|44781.9|44796.7|44776.7|3
1728386630000|2024-10-08 11:23:50|||||||||1
1728386640000|2024-10-08 11:24:00|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|44798.1|44778.1|1
1728386650000|2024-10-08 11:24:10|44791.7|44771.7|44786.7|44766.7|44791.7|44771.7|44786.7|44766.7|6
1728386660000|2024-10-08 11:24:20|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44786.7|44766.7|0
1728386680000|2024-10-08 11:24:40|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|1
1728386690000|2024-10-08 11:24:50|44784.4|44764.4|44776.9|44756.9|44784.4|44764.4|44776.9|44756.9|4
1728386700000|2024-10-08 11:25:00|44774.4|44754.4|44773.1|44753.1|44778.1|44758.1|44773.1|44753.1|15
1728386710000|2024-10-08 11:25:10|44774.2|44754.2|44776.7|44756.7|44776.7|44756.7|44774.2|44754.2|2
1728386720000|2024-10-08 11:25:20|44775.6|44755.6|44771.7|44751.7|44775.6|44755.6|44771.7|44751.7|2
1728386730000|2024-10-08 11:25:30|44770.6|44750.6|44759|44739|44770.6|44750.6|44756.5|44736.5|16
1728386740000|2024-10-08 11:25:40|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|44762.9|44742.9|4
1728386750000|2024-10-08 11:25:50|44764.2|44744.2|44765.4|44745.4|44765.4|44745.4|44764.2|44744.2|4
1728386760000|2024-10-08 11:26:00|44762.9|44742.9|44762.9|44742.9|44765.4|44745.4|44762.9|44742.9|4
1728386770000|2024-10-08 11:26:10|44761.7|44741.7|44754|44734|44761.7|44741.7|44754|44734|9
1728386780000|2024-10-08 11:26:20|44755.4|44735.4|44746.5|44726.5|44755.4|44735.4|44746.5|44726.5|7
1728386790000|2024-10-08 11:26:30|||||||||2
1728386800000|2024-10-08 11:26:40|44745.4|44725.4|44747.9|44727.9|44747.9|44727.9|44745.4|44725.4|1
1728386810000|2024-10-08 11:26:50|44749|44729|44749|44729|44749|44729|44749|44729|1
1728386820000|2024-10-08 11:27:00|44747.9|44727.9|44747.9|44727.9|44751.7|44731.7|44747.9|44727.9|11
1728386830000|2024-10-08 11:27:10|44746.5|44726.5|44741.5|44721.5|44746.5|44726.5|44741.5|44721.5|12
1728386840000|2024-10-08 11:27:20|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|1
1728386850000|2024-10-08 11:27:30|44744|44724|44750.4|44730.4|44750.4|44730.4|44744|44724|2
1728386860000|2024-10-08 11:27:40|44747.9|44727.9|44750.4|44730.4|44752.9|44732.9|44747.9|44727.9|5
1728386870000|2024-10-08 11:27:50|44751.7|44731.7|44750.4|44730.4|44751.7|44731.7|44750.4|44730.4|0
1728386880000|2024-10-08 11:28:00|44751.7|44731.7|44742.9|44722.9|44751.7|44731.7|44742.9|44722.9|12
1728386890000|2024-10-08 11:28:10|44740.4|44720.4|44742.9|44722.9|44742.9|44722.9|44740.4|44720.4|3
1728386900000|2024-10-08 11:28:20|44744|44724|44742.9|44722.9|44745.4|44725.4|44742.9|44722.9|5
1728386910000|2024-10-08 11:28:30|44744|44724|44742.9|44722.9|44744|44724|44742.9|44722.9|2
1728386920000|2024-10-08 11:28:40|44745.4|44725.4|44747.9|44727.9|44747.9|44727.9|44745.4|44725.4|0
1728386930000|2024-10-08 11:28:50|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44747.9|44727.9|0
1728386940000|2024-10-08 11:29:00|44746.5|44726.5|44752.9|44732.9|44752.9|44732.9|44745.4|44725.4|3
1728386950000|2024-10-08 11:29:10|44754.2|44734.2|44755.4|44735.4|44755.4|44735.4|44754.2|44734.2|0
1728386960000|2024-10-08 11:29:20|44754|44734|44750.4|44730.4|44754|44734|44750.4|44730.4|3
1728386970000|2024-10-08 11:29:30|44747.9|44727.9|44732.9|44712.9|44750.4|44730.4|44732.9|44712.9|2
1728386980000|2024-10-08 11:29:40|44734|44714|44734.2|44714.2|44735.4|44715.4|44732.9|44712.9|0
1728386990000|2024-10-08 11:29:50|44734|44714|44737.9|44717.9|44737.9|44717.9|44734|44714|4
1728387000000|2024-10-08 11:30:00|44741.7|44721.7|44750.4|44730.4|44752.9|44732.9|44741.7|44721.7|5
1728387010000|2024-10-08 11:30:10|44749|44729|44741.5|44721.5|44749|44729|44741.5|44721.5|17
1728387020000|2024-10-08 11:30:20|44740.4|44720.4|44739|44719|44741.5|44721.5|44736.5|44716.5|3
1728387030000|2024-10-08 11:30:30|44740.4|44720.4|44737.9|44717.9|44741.7|44721.7|44737.9|44717.9|0
1728387040000|2024-10-08 11:30:40|44735.4|44715.4|44737.9|44717.9|44737.9|44717.9|44735.4|44715.4|5
1728387050000|2024-10-08 11:30:50|44739.2|44719.2|44747.9|44727.9|44747.9|44727.9|44739.2|44719.2|3
1728387060000|2024-10-08 11:31:00|44752.9|44732.9|44760.4|44740.4|44760.4|44740.4|44752.9|44732.9|8
1728387070000|2024-10-08 11:31:10|44759|44739|44752.9|44732.9|44759|44739|44749|44729|5
1728387080000|2024-10-08 11:31:20|44750.2|44730.2|44746.5|44726.5|44752.9|44732.9|44746.5|44726.5|7
1728387090000|2024-10-08 11:31:30|44747.9|44727.9|44750.2|44730.2|44750.2|44730.2|44747.9|44727.9|2
1728387100000|2024-10-08 11:31:40|44749|44729|44751.5|44731.5|44751.7|44731.7|44749|44729|4
1728387110000|2024-10-08 11:31:50|44750.4|44730.4|44761.7|44741.7|44761.7|44741.7|44750.4|44730.4|4
1728387120000|2024-10-08 11:32:00|44760.4|44740.4|44767.9|44747.9|44772.9|44752.9|44760.4|44740.4|15
1728387130000|2024-10-08 11:32:10|44766.5|44746.5|44765.4|44745.4|44766.5|44746.5|44765.4|44745.4|4
1728387140000|2024-10-08 11:32:20|44764|44744|44762.9|44742.9|44764|44744|44762.9|44742.9|2
1728387150000|2024-10-08 11:32:30|44760.2|44740.2|44750.4|44730.4|44760.2|44740.2|44750.4|44730.4|8
1728387160000|2024-10-08 11:32:40|44749|44729|44750.4|44730.4|44750.4|44730.4|44747.9|44727.9|2
1728387170000|2024-10-08 11:32:50|44751.5|44731.5|44754|44734|44754|44734|44751.5|44731.5|7
1728387180000|2024-10-08 11:33:00|44752.9|44732.9|44762.9|44742.9|44762.9|44742.9|44752.9|44732.9|4
1728387190000|2024-10-08 11:33:10|44767.9|44747.9|44770.4|44750.4|44770.4|44750.4|44767.9|44747.9|12
1728387200000|2024-10-08 11:33:20|44767.9|44747.9|44774|44754|44774|44754|44767.9|44747.9|8
1728387210000|2024-10-08 11:33:30|44772.7|44752.7|44772.9|44752.9|44772.9|44752.9|44770.4|44750.4|4
1728387220000|2024-10-08 11:33:40|44774|44754|44775.4|44755.4|44776.5|44756.5|44774|44754|1
1728387230000|2024-10-08 11:33:50|44776.7|44756.7|44780.4|44760.4|44780.4|44760.4|44775.4|44755.4|3
1728387240000|2024-10-08 11:34:00|44781.7|44761.7|44789.2|44769.2|44795.4|44775.4|44781.7|44761.7|21
1728387250000|2024-10-08 11:34:10|44790.4|44770.4|44787.9|44767.9|44790.4|44770.4|44787.9|44767.9|1
1728387260000|2024-10-08 11:34:20|44792.9|44772.9|44796.7|44776.7|44796.7|44776.7|44792.9|44772.9|7
1728387270000|2024-10-08 11:34:30|44797.9|44777.9|44789|44769|44797.9|44777.9|44789|44769|11
1728387280000|2024-10-08 11:34:40|44787.9|44767.9|44785.4|44765.4|44787.9|44767.9|44782.9|44762.9|9
1728387290000|2024-10-08 11:34:50|44787.9|44767.9|44792.9|44772.9|44792.9|44772.9|44787.9|44767.9|12
1728387300000|2024-10-08 11:35:00|44789|44769|44792.9|44772.9|44792.9|44772.9|44787.9|44767.9|5
1728387310000|2024-10-08 11:35:10|||||||||6
1728387320000|2024-10-08 11:35:20|44791.7|44771.7|44789.1|44769.1|44791.7|44771.7|44789.1|44769.1|7
1728387330000|2024-10-08 11:35:30|44790.4|44770.4|44799.1|44779.1|44799.1|44779.1|44790.4|44770.4|3
1728387340000|2024-10-08 11:35:40|44801.7|44781.7|44789.1|44769.1|44802.9|44782.9|44789.1|44769.1|13
1728387350000|2024-10-08 11:35:50|44786.6|44766.6|44787.9|44767.9|44787.9|44767.9|44784.1|44764.1|1
1728387360000|2024-10-08 11:36:00|44784.1|44764.1|44782.9|44762.9|44787.9|44767.9|44781.6|44761.6|4
1728387370000|2024-10-08 11:36:10|44784.2|44764.2|44777.9|44757.9|44784.2|44764.2|44777.9|44757.9|26
1728387380000|2024-10-08 11:36:20|44780.4|44760.4|44781.7|44761.7|44781.7|44761.7|44780.4|44760.4|2
1728387390000|2024-10-08 11:36:30|44783.1|44763.1|44781.7|44761.7|44783.1|44763.1|44781.7|44761.7|0
1728387400000|2024-10-08 11:36:40|44783.1|44763.1|44789.1|44769.1|44789.1|44769.1|44783.1|44763.1|2
1728387410000|2024-10-08 11:36:50|44792.9|44772.9|44790.4|44770.4|44792.9|44772.9|44790.4|44770.4|5
1728387420000|2024-10-08 11:37:00|44789.2|44769.2|44779.1|44759.1|44789.2|44769.2|44777.7|44757.7|13
1728387430000|2024-10-08 11:37:10|44780.4|44760.4|44782.9|44762.9|44782.9|44762.9|44780.4|44760.4|6
1728387440000|2024-10-08 11:37:20|44784.2|44764.2|44796.7|44776.7|44796.7|44776.7|44784.2|44764.2|2
1728387450000|2024-10-08 11:37:30|44797.9|44777.9|44794.2|44774.2|44797.9|44777.9|44792.9|44772.9|3
1728387460000|2024-10-08 11:37:40|44795.4|44775.4|44797.9|44777.9|44797.9|44777.9|44795.4|44775.4|0
1728387470000|2024-10-08 11:37:50|44799.2|44779.2|44805.4|44785.4|44805.4|44785.4|44799.2|44779.2|7
1728387480000|2024-10-08 11:38:00|44807.9|44787.9|44812.9|44792.9|44812.9|44792.9|44807.9|44787.9|4
1728387490000|2024-10-08 11:38:10|44814.1|44794.1|44815.4|44795.4|44815.4|44795.4|44814.1|44794.1|7
1728387500000|2024-10-08 11:38:20|44817.9|44797.9|44820.4|44800.4|44820.4|44800.4|44816.6|44796.6|1
1728387520000|2024-10-08 11:38:40|44817.9|44797.9|44815.4|44795.4|44817.9|44797.9|44815.4|44795.4|3
1728387530000|2024-10-08 11:38:50|44817.9|44797.9|44814.1|44794.1|44817.9|44797.9|44812.9|44792.9|8
1728387540000|2024-10-08 11:39:00|44815.2|44795.2|44804.3|44784.3|44815.2|44795.2|44804.3|44784.3|13
1728387550000|2024-10-08 11:39:10|44803.1|44783.1|44804.3|44784.3|44804.3|44784.3|44803.1|44783.1|0
1728387560000|2024-10-08 11:39:20|44805.4|44785.4|44804.3|44784.3|44805.4|44785.4|44804.3|44784.3|1
1728387570000|2024-10-08 11:39:30|44803.1|44783.1|44800.4|44780.4|44803.1|44783.1|44799.3|44779.3|4
1728387580000|2024-10-08 11:39:40|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|1
1728387590000|2024-10-08 11:39:50|44795.4|44775.4|44790.4|44770.4|44795.4|44775.4|44790.4|44770.4|6
1728387600000|2024-10-08 11:40:00|44791.8|44771.8|44795.4|44775.4|44795.4|44775.4|44791.8|44771.8|5
1728387610000|2024-10-08 11:40:10|44796.8|44776.8|44806.8|44786.8|44806.8|44786.8|44796.8|44776.8|5
1728387620000|2024-10-08 11:40:20|44805.4|44785.4|44802.7|44782.7|44805.4|44785.4|44802.7|44782.7|5
1728387630000|2024-10-08 11:40:30|44800.4|44780.4|44799.1|44779.1|44800.4|44780.4|44797.7|44777.7|19
1728387640000|2024-10-08 11:40:40|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|1
1728387660000|2024-10-08 11:41:00|44801.8|44781.8|44811.8|44791.8|44811.8|44791.8|44801.8|44781.8|8
1728387670000|2024-10-08 11:41:10|||||||||1
1728387680000|2024-10-08 11:41:20|44812.9|44792.9|44824.3|44804.3|44824.3|44804.3|44812.9|44792.9|6
1728387690000|2024-10-08 11:41:30|44822.9|44802.9|44826.8|44806.8|44826.8|44806.8|44822.9|44802.9|3
1728387700000|2024-10-08 11:41:40|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|7
1728387710000|2024-10-08 11:41:50|44819.1|44799.1|44811.8|44791.8|44819.1|44799.1|44811.8|44791.8|8
1728387720000|2024-10-08 11:42:00|44814.3|44794.3|44811.8|44791.8|44814.3|44794.3|44811.8|44791.8|1
1728387730000|2024-10-08 11:42:10|44810.4|44790.4|44809.3|44789.3|44811.8|44791.8|44809.3|44789.3|2
1728387740000|2024-10-08 11:42:20|44810.6|44790.6|44792.9|44772.9|44810.6|44790.6|44792.9|44772.9|17
1728387750000|2024-10-08 11:42:30|44791.6|44771.6|44787.9|44767.9|44791.6|44771.6|44787.9|44767.9|4
1728387760000|2024-10-08 11:42:40|44789.3|44769.3|44784.3|44764.3|44789.3|44769.3|44784.3|44764.3|8
1728387770000|2024-10-08 11:42:50|44783.1|44763.1|44770.4|44750.4|44783.1|44763.1|44770.4|44750.4|44
1728387780000|2024-10-08 11:43:00|44774.1|44754.1|44766.4|44746.4|44774.1|44754.1|44766.4|44746.4|13
1728387790000|2024-10-08 11:43:10|44769.1|44749.1|44757.9|44737.9|44769.1|44749.1|44757.9|44737.9|3
1728387800000|2024-10-08 11:43:20|44756.8|44736.8|44745.4|44725.4|44756.8|44736.8|44745.4|44725.4|8
1728387810000|2024-10-08 11:43:30|44744.1|44724.1|44731.4|44711.4|44744.1|44724.1|44731.4|44711.4|8
1728387820000|2024-10-08 11:43:40|44734.1|44714.1|44727.9|44707.9|44734.1|44714.1|44727.9|44707.9|11
1728387830000|2024-10-08 11:43:50|44729.3|44709.3|44725.4|44705.4|44729.3|44709.3|44725.4|44705.4|6
1728387840000|2024-10-08 11:44:00|44726.6|44706.6|44714.3|44694.3|44726.6|44706.6|44714.3|44694.3|12
1728387850000|2024-10-08 11:44:10|44715.4|44695.4|44705.4|44685.4|44715.4|44695.4|44705.4|44685.4|3
1728387860000|2024-10-08 11:44:20|44704.1|44684.1|44701.8|44681.8|44704.1|44684.1|44701.8|44681.8|4
1728387870000|2024-10-08 11:44:30|44706.8|44686.8|44701.8|44681.8|44706.8|44686.8|44701.8|44681.8|8
1728387880000|2024-10-08 11:44:40|44700.4|44680.4|44701.8|44681.8|44701.8|44681.8|44700.4|44680.4|5
1728387890000|2024-10-08 11:44:50|44705.4|44685.4|44706.8|44686.8|44707.9|44687.9|44705.4|44685.4|9
1728387900000|2024-10-08 11:45:00|44707.9|44687.9|44706.8|44686.8|44707.9|44687.9|44706.8|44686.8|1
1728387910000|2024-10-08 11:45:10|44705.4|44685.4|44706.8|44686.8|44708.1|44688.1|44705.4|44685.4|4
1728387920000|2024-10-08 11:45:20|44707.9|44687.9|44724.3|44704.3|44726.8|44706.8|44707.9|44687.9|9
1728387930000|2024-10-08 11:45:30|44725.4|44705.4|44722.9|44702.9|44725.4|44705.4|44721.6|44701.6|5
1728387940000|2024-10-08 11:45:40|44724.1|44704.1|44719.3|44699.3|44725.4|44705.4|44716.8|44696.8|22
1728387950000|2024-10-08 11:45:50|44720.4|44700.4|44716.8|44696.8|44720.4|44700.4|44716.8|44696.8|6
1728387960000|2024-10-08 11:46:00|44715.4|44695.4|44716.8|44696.8|44716.8|44696.8|44714.1|44694.1|2
1728387970000|2024-10-08 11:46:10|44719.3|44699.3|44716.6|44696.6|44720.4|44700.4|44716.6|44696.6|29
1728387980000|2024-10-08 11:46:20|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|1
1728387990000|2024-10-08 11:46:30|44709.1|44689.1|44702.9|44682.9|44709.1|44689.1|44702.9|44682.9|5
1728388000000|2024-10-08 11:46:40|44700.4|44680.4|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|5
1728388010000|2024-10-08 11:46:50|44699.1|44679.1|44695.4|44675.4|44699.1|44679.1|44695.4|44675.4|11
1728388020000|2024-10-08 11:47:00|44692.9|44672.9|44682.9|44662.9|44692.9|44672.9|44682.9|44662.9|17
1728388030000|2024-10-08 11:47:10|44681.6|44661.6|44680.4|44660.4|44681.6|44661.6|44679.1|44659.1|10
1728388040000|2024-10-08 11:47:20|44681.8|44661.8|44680.4|44660.4|44685.4|44665.4|44680.4|44660.4|9
1728388050000|2024-10-08 11:47:30|44677.9|44657.9|44680.4|44660.4|44680.4|44660.4|44677.9|44657.9|8
1728388060000|2024-10-08 11:47:40|||||||||3
1728388070000|2024-10-08 11:47:50|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|3
1728388080000|2024-10-08 11:48:00|44677.9|44657.9|44665.4|44645.4|44677.9|44657.9|44665.4|44645.4|26
1728388090000|2024-10-08 11:48:10|44664.1|44644.1|44668.1|44648.1|44672.9|44652.9|44664.1|44644.1|36
1728388100000|2024-10-08 11:48:20|44670.4|44650.4|44669.1|44649.1|44670.4|44650.4|44669.1|44649.1|5
1728388110000|2024-10-08 11:48:30|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|2
1728388120000|2024-10-08 11:48:40|44670.4|44650.4|44674.1|44654.1|44674.1|44654.1|44670.4|44650.4|14
1728388130000|2024-10-08 11:48:50|||||||||5
1728388140000|2024-10-08 11:49:00|44675.4|44655.4|44679.3|44659.3|44679.3|44659.3|44675.4|44655.4|6
1728388150000|2024-10-08 11:49:10|44680.6|44660.6|44686.6|44666.6|44691.8|44671.8|44680.6|44660.6|13
1728388160000|2024-10-08 11:49:20|44685.4|44665.4|44679.1|44659.1|44685.4|44665.4|44677.9|44657.9|6
1728388170000|2024-10-08 11:49:30|44680.4|44660.4|44682.9|44662.9|44682.9|44662.9|44680.4|44660.4|6
1728388180000|2024-10-08 11:49:40|44685.4|44665.4|44686.8|44666.8|44686.8|44666.8|44685.4|44665.4|7
1728388190000|2024-10-08 11:49:50|44689.3|44669.3|44690.4|44670.4|44690.4|44670.4|44689.3|44669.3|6
1728388200000|2024-10-08 11:50:00|44689.1|44669.1|44697.9|44677.9|44700.6|44680.6|44685.4|44665.4|22
1728388210000|2024-10-08 11:50:10|44696.8|44676.8|44694.1|44674.1|44696.8|44676.8|44692.9|44672.9|15
1728388220000|2024-10-08 11:50:20|44692.9|44672.9|44690.4|44670.4|44696.8|44676.8|44689.3|44669.3|12
1728388230000|2024-10-08 11:50:30|44689.3|44669.3|44686.8|44666.8|44691.8|44671.8|44686.8|44666.8|11
1728388240000|2024-10-08 11:50:40|44687.9|44667.9|44690.4|44670.4|44691.8|44671.8|44687.9|44667.9|9
1728388250000|2024-10-08 11:50:50|44691.8|44671.8|44687.9|44667.9|44691.8|44671.8|44687.9|44667.9|9
1728388260000|2024-10-08 11:51:00|44690.4|44670.4|44690.4|44670.4|44691.6|44671.6|44690.4|44670.4|11
1728388270000|2024-10-08 11:51:10|44689.1|44669.1|44681.8|44661.8|44689.1|44669.1|44681.8|44661.8|2
1728388280000|2024-10-08 11:51:20|||||||||9
1728388290000|2024-10-08 11:51:30|44679.1|44659.1|44669.3|44649.3|44679.1|44659.1|44669.3|44649.3|11
1728388300000|2024-10-08 11:51:40|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44651.8|44631.8|32
1728388310000|2024-10-08 11:51:50|44661.8|44641.8|44674.3|44654.3|44674.3|44654.3|44661.8|44641.8|1
1728388320000|2024-10-08 11:52:00|44675.4|44655.4|44677.9|44657.9|44677.9|44657.9|44675.4|44655.4|3
1728388330000|2024-10-08 11:52:10|44679.3|44659.3|44680.4|44660.4|44681.8|44661.8|44679.3|44659.3|5
1728388340000|2024-10-08 11:52:20|44679.3|44659.3|44677.9|44657.9|44680.4|44660.4|44674.3|44654.3|1
1728388350000|2024-10-08 11:52:30|44679.1|44659.1|44684.1|44664.1|44684.1|44664.1|44679.1|44659.1|1
1728388360000|2024-10-08 11:52:40|44685.5|44665.5|44688|44668|44688|44668|44685.5|44665.5|2
1728388370000|2024-10-08 11:52:50|44690.5|44670.5|44699.1|44679.1|44699.1|44679.1|44690.5|44670.5|8
1728388380000|2024-10-08 11:53:00|44700.5|44680.5|44710.5|44690.5|44713|44693|44700.5|44680.5|7
1728388390000|2024-10-08 11:53:10|44711.8|44691.8|44713|44693|44713|44693|44711.8|44691.8|1
1728388400000|2024-10-08 11:53:20|||||||||1
1728388410000|2024-10-08 11:53:30|44715.5|44695.5|44713|44693|44715.5|44695.5|44713|44693|3
1728388420000|2024-10-08 11:53:40|44714.3|44694.3|44723|44703|44723|44703|44714.3|44694.3|2
1728388430000|2024-10-08 11:53:50|44724.3|44704.3|44723|44703|44724.3|44704.3|44723|44703|4
1728388440000|2024-10-08 11:54:00|44721.8|44701.8|44728|44708|44728|44708|44721.8|44701.8|1
1728388450000|2024-10-08 11:54:10|44726.8|44706.8|44736.8|44716.8|44736.8|44716.8|44726.8|44706.8|7
1728388460000|2024-10-08 11:54:20|44739.5|44719.5|44740.6|44720.6|44740.6|44720.6|44739.5|44719.5|6
1728388470000|2024-10-08 11:54:30|44739.3|44719.3|44734.3|44714.3|44739.3|44719.3|44734.3|44714.3|3
1728388480000|2024-10-08 11:54:40|44736.8|44716.8|44736.8|44716.8|44736.8|44716.8|44734.5|44714.5|4
1728388490000|2024-10-08 11:54:50|44735.6|44715.6|44736.8|44716.8|44738.1|44718.1|44735.6|44715.6|5
1728388500000|2024-10-08 11:55:00|44735.6|44715.6|44740.6|44720.6|44740.6|44720.6|44735.6|44715.6|5
1728388510000|2024-10-08 11:55:10|44745.6|44725.6|44760.6|44740.6|44760.6|44740.6|44745.6|44725.6|4
1728388520000|2024-10-08 11:55:20|44762|44742|44765.6|44745.6|44765.6|44745.6|44762|44742|6
1728388530000|2024-10-08 11:55:30|44768.1|44748.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|2
1728388540000|2024-10-08 11:55:40|44775.6|44755.6|44789.5|44769.5|44789.5|44769.5|44775.6|44755.6|5
1728388550000|2024-10-08 11:55:50|44788.1|44768.1|44780.6|44760.6|44788.1|44768.1|44778.1|44758.1|8
1728388560000|2024-10-08 11:56:00|44780.7|44760.7|44784.5|44764.5|44784.5|44764.5|44780.7|44760.7|7
1728388570000|2024-10-08 11:56:10|44785.7|44765.7|44788.2|44768.2|44788.2|44768.2|44785.7|44765.7|1
1728388580000|2024-10-08 11:56:20|44786.8|44766.8|44793.2|44773.2|44793.2|44773.2|44786.8|44766.8|3
1728388590000|2024-10-08 11:56:30|44794.5|44774.5|44810.7|44790.7|44810.7|44790.7|44793.2|44773.2|30
1728388600000|2024-10-08 11:56:40|44817|44797|44815.7|44795.7|44819.5|44799.5|44815.7|44795.7|14
1728388610000|2024-10-08 11:56:50|44813.2|44793.2|44810.7|44790.7|44813.2|44793.2|44807|44787|11
1728388620000|2024-10-08 11:57:00|44812|44792|44820.7|44800.7|44820.7|44800.7|44812|44792|8
1728388630000|2024-10-08 11:57:10|44819.5|44799.5|44820.7|44800.7|44823.2|44803.2|44818.2|44798.2|39
1728388640000|2024-10-08 11:57:20|44819.3|44799.3|44806.8|44786.8|44819.3|44799.3|44806.8|44786.8|4
1728388650000|2024-10-08 11:57:30|44804.3|44784.3|44793.2|44773.2|44804.3|44784.3|44793.2|44773.2|14
1728388660000|2024-10-08 11:57:40|44794.5|44774.5|44797|44777|44797|44777|44794.5|44774.5|0
1728388670000|2024-10-08 11:57:50|44794.5|44774.5|44793.2|44773.2|44797|44777|44793.2|44773.2|0
1728388680000|2024-10-08 11:58:00|44798.2|44778.2|44799.5|44779.5|44800.7|44780.7|44798.2|44778.2|10
1728388690000|2024-10-08 11:58:10|44798.2|44778.2|44808.3|44788.3|44808.3|44788.3|44798.2|44778.2|29
1728388700000|2024-10-08 11:58:20|44810.8|44790.8|44807|44787|44812.2|44792.2|44804.5|44784.5|11
1728388710000|2024-10-08 11:58:30|44804.5|44784.5|44807|44787|44807|44787|44803.2|44783.2|2
1728388720000|2024-10-08 11:58:40|44808.2|44788.2|44804.5|44784.5|44808.2|44788.2|44804.5|44784.5|3
1728388730000|2024-10-08 11:58:50|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|44800.7|44780.7|5
1728388740000|2024-10-08 11:59:00|44803.2|44783.2|44800.7|44780.7|44804.5|44784.5|44800.7|44780.7|5
1728388750000|2024-10-08 11:59:10|||||||||1
1728388760000|2024-10-08 11:59:20|44799.5|44779.5|44784.5|44764.5|44799.5|44779.5|44784.5|44764.5|8
1728388770000|2024-10-08 11:59:30|44781.8|44761.8|44779.3|44759.3|44781.8|44761.8|44779.3|44759.3|2
1728388790000|2024-10-08 11:59:50|||||||||1
1728388800000|2024-10-08 12:00:00|44776.6|44756.6|44763.2|44743.2|44776.6|44756.6|44761.8|44741.8|18
1728388810000|2024-10-08 12:00:10|44765.7|44745.7|44778.2|44758.2|44778.2|44758.2|44765.7|44745.7|22
1728388820000|2024-10-08 12:00:20|44775.7|44755.7|44759.5|44739.5|44775.7|44755.7|44758.2|44738.2|14
1728388830000|2024-10-08 12:00:30|44757|44737|44757|44737|44759.5|44739.5|44754.5|44734.5|3
1728388840000|2024-10-08 12:00:40|44758.2|44738.2|44772|44752|44779.5|44759.5|44758.2|44738.2|18
1728388850000|2024-10-08 12:00:50|44773.2|44753.2|44778.2|44758.2|44778.2|44758.2|44773.2|44753.2|1
1728388860000|2024-10-08 12:01:00|44769.5|44749.5|44774.5|44754.5|44775.7|44755.7|44769.5|44749.5|19
1728388870000|2024-10-08 12:01:10|44775.7|44755.7|44773.2|44753.2|44783.2|44763.2|44772|44752|8
1728388880000|2024-10-08 12:01:20|44769.5|44749.5|44774.5|44754.5|44774.5|44754.5|44765.7|44745.7|14
1728388890000|2024-10-08 12:01:30|44778.2|44758.2|44794.5|44774.5|44795.9|44775.9|44778.2|44758.2|14
1728388900000|2024-10-08 12:01:40|44795.9|44775.9|44789.5|44769.5|44795.9|44775.9|44789.5|44769.5|11
1728388910000|2024-10-08 12:01:50|44788.2|44768.2|44789.5|44769.5|44789.5|44769.5|44785.9|44765.9|28
1728388930000|2024-10-08 12:02:10|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|6
1728388940000|2024-10-08 12:02:20|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|4
1728388950000|2024-10-08 12:02:30|44790.7|44770.7|44793.2|44773.2|44793.2|44773.2|44788.2|44768.2|41
1728388960000|2024-10-08 12:02:40|44789.5|44769.5|44793.2|44773.2|44793.2|44773.2|44787|44767|42
1728388970000|2024-10-08 12:02:50|44792|44772|44789.5|44769.5|44792|44772|44789.5|44769.5|4
1728388980000|2024-10-08 12:03:00|44792|44772|44792|44772|44792|44772|44789.5|44769.5|6
1728388990000|2024-10-08 12:03:10|44789.5|44769.5|44789.5|44769.5|44794.5|44774.5|44789.5|44769.5|8
1728389000000|2024-10-08 12:03:20|44788.2|44768.2|44804.5|44784.5|44807|44787|44788.2|44768.2|14
1728389010000|2024-10-08 12:03:30|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|2
1728389020000|2024-10-08 12:03:40|44799.3|44779.3|44808.4|44788.4|44808.4|44788.4|44799.3|44779.3|13
1728389030000|2024-10-08 12:03:50|44807|44787|44799.3|44779.3|44807|44787|44799.3|44779.3|9
1728389040000|2024-10-08 12:04:00|44803.2|44783.2|44799.5|44779.5|44805.9|44785.9|44799.5|44779.5|6
1728389050000|2024-10-08 12:04:10|44800.9|44780.9|44798.2|44778.2|44800.9|44780.9|44798.2|44778.2|4
1728389060000|2024-10-08 12:04:20|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|2
1728389070000|2024-10-08 12:04:30|44802|44782|44792|44772|44802|44782|44792|44772|13
1728389080000|2024-10-08 12:04:40|44790.7|44770.7|44784.5|44764.5|44790.7|44770.7|44784.5|44764.5|4
1728389090000|2024-10-08 12:04:50|||||||||7
1728389100000|2024-10-08 12:05:00|44783.2|44763.2|44784.5|44764.5|44785.9|44765.9|44778.2|44758.2|12
1728389110000|2024-10-08 12:05:10|44785.9|44765.9|44788.4|44768.4|44788.4|44768.4|44785.9|44765.9|1
1728389120000|2024-10-08 12:05:20|44790.7|44770.7|44793.2|44773.2|44793.2|44773.2|44788.2|44768.2|3
1728389130000|2024-10-08 12:05:30|44790.7|44770.7|44809.5|44789.5|44809.5|44789.5|44785.7|44765.7|22
1728389140000|2024-10-08 12:05:40|44810.9|44790.9|44814.5|44794.5|44814.5|44794.5|44809.5|44789.5|8
1728389150000|2024-10-08 12:05:50|44815.7|44795.7|44824.5|44804.5|44827|44807|44815.7|44795.7|22
1728389160000|2024-10-08 12:06:00|44822|44802|44820.9|44800.9|44822|44802|44813.6|44793.6|15
1728389170000|2024-10-08 12:06:10|44819.7|44799.7|44810.9|44790.9|44820.9|44800.9|44810.9|44790.9|9
1728389180000|2024-10-08 12:06:20|44809.7|44789.7|44802.2|44782.2|44810.9|44790.9|44802.2|44782.2|18
1728389190000|2024-10-08 12:06:30|44798.4|44778.4|44795.9|44775.9|44798.4|44778.4|44790.9|44770.9|16
1728389200000|2024-10-08 12:06:40|44797.2|44777.2|44794.5|44774.5|44803.4|44783.4|44794.5|44774.5|7
1728389210000|2024-10-08 12:06:50|44785.9|44765.9|44789.5|44769.5|44790.7|44770.7|44785.9|44765.9|15
1728389220000|2024-10-08 12:07:00|44790.9|44770.9|44790.9|44770.9|44793.4|44773.4|44787|44767|9
1728389230000|2024-10-08 12:07:10|44792.2|44772.2|44785.9|44765.9|44792.2|44772.2|44785.9|44765.9|16
1728389240000|2024-10-08 12:07:20|44783.4|44763.4|44785.9|44765.9|44785.9|44765.9|44780.9|44760.9|12
1728389250000|2024-10-08 12:07:30|44797.2|44777.2|44793.4|44773.4|44800.9|44780.9|44793.4|44773.4|35
1728389260000|2024-10-08 12:07:40|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44792.2|44772.2|11
1728389270000|2024-10-08 12:07:50|44790.9|44770.9|44789.5|44769.5|44794.5|44774.5|44789.5|44769.5|12
1728389280000|2024-10-08 12:08:00|44784.5|44764.5|44765.9|44745.9|44784.5|44764.5|44765.9|44745.9|8
1728389290000|2024-10-08 12:08:10|44764.5|44744.5|44757|44737|44764.5|44744.5|44757|44737|29
1728389300000|2024-10-08 12:08:20|44759.5|44739.5|44758.4|44738.4|44762.2|44742.2|44758.4|44738.4|17
1728389310000|2024-10-08 12:08:30|44759.5|44739.5|44757.2|44737.2|44762.2|44742.2|44755.9|44735.9|21
1728389320000|2024-10-08 12:08:40|44758.6|44738.6|44759.7|44739.7|44759.7|44739.7|44755.9|44735.9|30
1728389330000|2024-10-08 12:08:50|44760.9|44740.9|44762.2|44742.2|44764.5|44744.5|44760.9|44740.9|46
1728389340000|2024-10-08 12:09:00|44765.9|44745.9|44763.2|44743.2|44765.9|44745.9|44763.2|44743.2|103
1728389350000|2024-10-08 12:09:10|44761.8|44741.8|44768|44748|44770.5|44750.5|44761.8|44741.8|36
1728389360000|2024-10-08 12:09:20|44766.8|44746.8|44765.5|44745.5|44769.3|44749.3|44765.5|44745.5|8
1728389370000|2024-10-08 12:09:30|44761.8|44741.8|44759.3|44739.3|44761.8|44741.8|44749.2|44729.2|40
1728389380000|2024-10-08 12:09:40|44758|44738|44760.5|44740.5|44760.5|44740.5|44756.8|44736.8|6
1728389390000|2024-10-08 12:09:50|44759.2|44739.2|44774.3|44754.3|44774.3|44754.3|44756.8|44736.8|31
1728389400000|2024-10-08 12:10:00|44775.5|44755.5|44806.8|44786.8|44806.8|44786.8|44775.5|44755.5|32
1728389410000|2024-10-08 12:10:10|44808.2|44788.2|44805.5|44785.5|44823.2|44803.2|44805.5|44785.5|84
1728389420000|2024-10-08 12:10:20|44804.4|44784.4|44801.9|44781.9|44804.4|44784.4|44798.2|44778.2|31
1728389430000|2024-10-08 12:10:30|44798.2|44778.2|44793.2|44773.2|44798.2|44778.2|44790.7|44770.7|11
1728389440000|2024-10-08 12:10:40|44794.4|44774.4|44816.9|44796.9|44816.9|44796.9|44794.4|44774.4|18
1728389450000|2024-10-08 12:10:50|44820.7|44800.7|44830.7|44810.7|44835.7|44815.7|44820.7|44800.7|41
1728389460000|2024-10-08 12:11:00|44832|44812|44833.2|44813.2|44837|44817|44832|44812|21
1728389470000|2024-10-08 12:11:10|44834.5|44814.5|44834.4|44814.4|44838.2|44818.2|44833.2|44813.2|27
1728389480000|2024-10-08 12:11:20|44834.5|44814.5|44839.5|44819.5|44849.5|44829.5|44834.5|44814.5|47
1728389490000|2024-10-08 12:11:30|44838.2|44818.2|44837|44817|44839.5|44819.5|44836.9|44816.9|68
1728389500000|2024-10-08 12:11:40|44835.7|44815.7|44842|44822|44842|44822|44835.7|44815.7|31
1728389510000|2024-10-08 12:11:50|44845.5|44825.5|44853.2|44833.2|44853.2|44833.2|44845.5|44825.5|17
1728389520000|2024-10-08 12:12:00|44850.7|44830.7|44853.2|44833.2|44858.2|44838.2|44848.2|44828.2|54
1728389530000|2024-10-08 12:12:10|44852|44832|44864.4|44844.4|44866.9|44846.9|44852|44832|25
1728389540000|2024-10-08 12:12:20|44866.9|44846.9|44863.2|44843.2|44866.9|44846.9|44863.2|44843.2|9
1728389550000|2024-10-08 12:12:30|44864.5|44844.5|44882|44862|44882|44862|44864.5|44844.5|53
1728389560000|2024-10-08 12:12:40|44883.4|44863.4|44884.4|44864.4|44887|44867|44883.4|44863.4|13
1728389570000|2024-10-08 12:12:50|44883|44863|44894.5|44874.5|44894.5|44874.5|44883|44863|41
1728389580000|2024-10-08 12:13:00|44895.7|44875.7|44896.9|44876.9|44898.2|44878.2|44890.7|44870.7|30
1728389590000|2024-10-08 12:13:10|44895.5|44875.5|44895.7|44875.7|44895.7|44875.7|44894.4|44874.4|22
1728389600000|2024-10-08 12:13:20|44893.2|44873.2|44889.4|44869.4|44893.2|44873.2|44881.9|44861.9|33
1728389610000|2024-10-08 12:13:30|44890.5|44870.5|44906.9|44886.9|44906.9|44886.9|44890.5|44870.5|63
1728389620000|2024-10-08 12:13:40|44909.4|44889.4|44911.9|44891.9|44915.7|44895.7|44909.4|44889.4|20
1728389630000|2024-10-08 12:13:50|44913.2|44893.2|44901.9|44881.9|44914.5|44894.5|44901.9|44881.9|18
1728389640000|2024-10-08 12:14:00|44900.7|44880.7|44911.9|44891.9|44911.9|44891.9|44900.7|44880.7|14
1728389650000|2024-10-08 12:14:10|44913.2|44893.2|44923.2|44903.2|44923.2|44903.2|44911.9|44891.9|28
1728389660000|2024-10-08 12:14:20|44914.2|44894.2|44910.7|44890.7|44914.2|44894.2|44910.5|44890.5|36
1728389670000|2024-10-08 12:14:30|44908.2|44888.2|44916.9|44896.9|44916.9|44896.9|44908.2|44888.2|11
1728389680000|2024-10-08 12:14:40|44918|44898|44921.9|44901.9|44921.9|44901.9|44918|44898|6
1728389690000|2024-10-08 12:14:50|44923|44903|44942.1|44922.1|44942.1|44922.1|44923|44903|10
1728389700000|2024-10-08 12:15:00|44940.9|44920.9|44953.2|44933.2|44953.2|44933.2|44939.6|44919.6|40
1728389710000|2024-10-08 12:15:10|44954.6|44934.6|44957.1|44937.1|44963.2|44943.2|44954.6|44934.6|45
1728389720000|2024-10-08 12:15:20|44944.6|44924.6|44938.2|44918.2|44944.6|44924.6|44938.2|44918.2|17
1728389730000|2024-10-08 12:15:30|44942.1|44922.1|44939.6|44919.6|44943.2|44923.2|44938.2|44918.2|31
1728389740000|2024-10-08 12:15:40|44938.2|44918.2|44925.7|44905.7|44938.2|44918.2|44924.4|44904.4|29
1728389750000|2024-10-08 12:15:50|44926.9|44906.9|44928.2|44908.2|44928.2|44908.2|44924.4|44904.4|90
1728389760000|2024-10-08 12:16:00|44927.1|44907.1|44924.6|44904.6|44927.1|44907.1|44921.9|44901.9|12
1728389770000|2024-10-08 12:16:10|44923.2|44903.2|44924.6|44904.6|44924.6|44904.6|44923.2|44903.2|6
1728389780000|2024-10-08 12:16:20|44923.2|44903.2|44909.6|44889.6|44923.2|44903.2|44909.6|44889.6|10
1728389790000|2024-10-08 12:16:30|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|10
1728389800000|2024-10-08 12:16:40|||||||||5
1728389810000|2024-10-08 12:16:50|44910.7|44890.7|44912.1|44892.1|44912.1|44892.1|44908.2|44888.2|25
1728389820000|2024-10-08 12:17:00|44913.2|44893.2|44891.9|44871.9|44914.6|44894.6|44891.9|44871.9|29
1728389830000|2024-10-08 12:17:10|44890.5|44870.5|44886.9|44866.9|44890.5|44870.5|44886.9|44866.9|13
1728389840000|2024-10-08 12:17:20|44888|44868|44893|44873|44893|44873|44888|44868|0
1728389850000|2024-10-08 12:17:30|44891.9|44871.9|44890.5|44870.5|44895.5|44875.5|44890.5|44870.5|11
1728389860000|2024-10-08 12:17:40|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|4
1728389870000|2024-10-08 12:17:50|44890.5|44870.5|44890.5|44870.5|44890.5|44870.5|44890.5|44870.5|3
1728389880000|2024-10-08 12:18:00|44893|44873|44885.5|44865.5|44893|44873|44885.5|44865.5|9
1728389890000|2024-10-08 12:18:10|44884.4|44864.4|44881.9|44861.9|44884.4|44864.4|44881.9|44861.9|7
1728389900000|2024-10-08 12:18:20|44884.4|44864.4|44878|44858|44886.9|44866.9|44878|44858|12
1728389910000|2024-10-08 12:18:30|44876.7|44856.7|44870.5|44850.5|44876.7|44856.7|44870.5|44850.5|12
1728389920000|2024-10-08 12:18:40|44869.4|44849.4|44870.5|44850.5|44870.5|44850.5|44866.9|44846.9|15
1728389930000|2024-10-08 12:18:50|44869.4|44849.4|44870.5|44850.5|44871.7|44851.7|44869.4|44849.4|9
1728389940000|2024-10-08 12:19:00|44869.4|44849.4|44875.5|44855.5|44879.4|44859.4|44865.5|44845.5|25
1728389950000|2024-10-08 12:19:10|44874.4|44854.4|44876.9|44856.9|44876.9|44856.9|44874.4|44854.4|14
1728389960000|2024-10-08 12:19:20|44874.4|44854.4|44875.5|44855.5|44880.5|44860.5|44874.4|44854.4|9
1728389970000|2024-10-08 12:19:30|44873|44853|44880.5|44860.5|44880.5|44860.5|44873|44853|8
1728389980000|2024-10-08 12:19:40|44883|44863|44885.5|44865.5|44885.5|44865.5|44883|44863|9
1728389990000|2024-10-08 12:19:50|44887.8|44867.8|44885.5|44865.5|44890.5|44870.5|44885.5|44865.5|11
1728390000000|2024-10-08 12:20:00|44888.2|44868.2|44883|44863|44889.2|44869.2|44883|44863|3
1728390010000|2024-10-08 12:20:10|44880.5|44860.5|44885.3|44865.3|44885.3|44865.3|44880.5|44860.5|10
1728390020000|2024-10-08 12:20:20|44884.2|44864.2|44882.8|44862.8|44884.2|44864.2|44882.8|44862.8|14
1728390030000|2024-10-08 12:20:30|44884.2|44864.2|44889.4|44869.4|44889.4|44869.4|44882.9|44862.9|6
1728390040000|2024-10-08 12:20:40|44891.9|44871.9|44894.2|44874.2|44896.9|44876.9|44891.9|44871.9|15
1728390050000|2024-10-08 12:20:50|44890.4|44870.4|44889.2|44869.2|44890.4|44870.4|44886.7|44866.7|17
1728390060000|2024-10-08 12:21:00|44887.9|44867.9|44886.7|44866.7|44887.9|44867.9|44882.9|44862.9|15
1728390070000|2024-10-08 12:21:10|44889.4|44869.4|44894.2|44874.2|44894.2|44874.2|44889.4|44869.4|2
1728390080000|2024-10-08 12:21:20|44892.9|44872.9|44894.2|44874.2|44894.2|44874.2|44892.9|44872.9|5
1728390090000|2024-10-08 12:21:30|44893|44873|44889.2|44869.2|44893|44873|44887.9|44867.9|9
1728390100000|2024-10-08 12:21:40|44890.5|44870.5|44894.2|44874.2|44894.2|44874.2|44890.5|44870.5|7
1728390110000|2024-10-08 12:21:50|44892.9|44872.9|44891.7|44871.7|44892.9|44872.9|44891.7|44871.7|6
1728390120000|2024-10-08 12:22:00|44890.4|44870.4|44891.7|44871.7|44891.7|44871.7|44890.4|44870.4|4
1728390130000|2024-10-08 12:22:10|44895.4|44875.4|44904.2|44884.2|44904.2|44884.2|44895.4|44875.4|12
1728390140000|2024-10-08 12:22:20|44906.7|44886.7|44906.7|44886.7|44908|44888|44906.7|44886.7|9
1728390150000|2024-10-08 12:22:30|44909.4|44889.4|44911.7|44891.7|44911.7|44891.7|44907.9|44887.9|6
1728390160000|2024-10-08 12:22:40|44910.4|44890.4|44909.2|44889.2|44910.4|44890.4|44907.9|44887.9|9
1728390170000|2024-10-08 12:22:50|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44905.5|44885.5|14
1728390180000|2024-10-08 12:23:00|44907.9|44887.9|44909.2|44889.2|44910.5|44890.5|44905.5|44885.5|13
1728390190000|2024-10-08 12:23:10|44910.5|44890.5|44914.2|44894.2|44914.2|44894.2|44910.5|44890.5|11
1728390200000|2024-10-08 12:23:20|44912.9|44892.9|44914.2|44894.2|44915.5|44895.5|44911.7|44891.7|8
1728390210000|2024-10-08 12:23:30|44916.7|44896.7|44919.2|44899.2|44919.2|44899.2|44916.7|44896.7|11
1728390220000|2024-10-08 12:23:40|44920.4|44900.4|44912.9|44892.9|44920.4|44900.4|44912.9|44892.9|10
1728390230000|2024-10-08 12:23:50|44911.7|44891.7|44901.7|44881.7|44911.7|44891.7|44900.5|44880.5|28
1728390240000|2024-10-08 12:24:00|44900.4|44880.4|44914.2|44894.2|44914.2|44894.2|44899.2|44879.2|10
1728390250000|2024-10-08 12:24:10|44917.9|44897.9|44920.6|44900.6|44920.6|44900.6|44917.9|44897.9|10
1728390260000|2024-10-08 12:24:20|44922.9|44902.9|44919.2|44899.2|44922.9|44902.9|44919.2|44899.2|8
1728390270000|2024-10-08 12:24:30|44917.9|44897.9|44924.2|44904.2|44924.2|44904.2|44916.7|44896.7|9
1728390280000|2024-10-08 12:24:40|44922.9|44902.9|44916.7|44896.7|44924.2|44904.2|44916.7|44896.7|5
1728390290000|2024-10-08 12:24:50|44916.5|44896.5|44917.9|44897.9|44917.9|44897.9|44914.2|44894.2|16
1728390300000|2024-10-08 12:25:00|44915.4|44895.4|44915.4|44895.4|44916.5|44896.5|44912.9|44892.9|18
1728390310000|2024-10-08 12:25:10|44914.2|44894.2|44905.4|44885.4|44914.2|44894.2|44905.4|44885.4|13
1728390320000|2024-10-08 12:25:20|44904.2|44884.2|44899|44879|44904.2|44884.2|44899|44879|9
1728390330000|2024-10-08 12:25:30|44897.7|44877.7|44895.4|44875.4|44897.7|44877.7|44895.4|44875.4|3
1728390350000|2024-10-08 12:25:50|44894|44874|44890.4|44870.4|44894|44874|44887.9|44867.9|8
1728390360000|2024-10-08 12:26:00|44889.2|44869.2|44887.9|44867.9|44889.2|44869.2|44887.9|44867.9|4
1728390370000|2024-10-08 12:26:10|44886.5|44866.5|44894.2|44874.2|44894.2|44874.2|44886.5|44866.5|49
1728390380000|2024-10-08 12:26:20|44896.7|44876.7|44891.7|44871.7|44899.2|44879.2|44891.7|44871.7|9
1728390390000|2024-10-08 12:26:30|44890.4|44870.4|44891.5|44871.5|44892.9|44872.9|44890.4|44870.4|2
1728390400000|2024-10-08 12:26:40|44892.9|44872.9|44894|44874|44894|44874|44891.5|44871.5|6
1728390420000|2024-10-08 12:27:00|44895.4|44875.4|44894.2|44874.2|44897.7|44877.7|44894.2|44874.2|13
1728390430000|2024-10-08 12:27:10|44897.9|44877.9|44902.9|44882.9|44902.9|44882.9|44897.9|44877.9|6
1728390440000|2024-10-08 12:27:20|44904|44884|44904|44884|44904|44884|44904|44884|2
1728390450000|2024-10-08 12:27:30|44907.7|44887.7|44910.2|44890.2|44910.2|44890.2|44907.7|44887.7|5
1728390460000|2024-10-08 12:27:40|44911.5|44891.5|44910.4|44890.4|44911.5|44891.5|44907.9|44887.9|5
1728390470000|2024-10-08 12:27:50|44911.5|44891.5|44912.9|44892.9|44912.9|44892.9|44911.5|44891.5|2
1728390480000|2024-10-08 12:28:00|44914|44894|44912.9|44892.9|44915.4|44895.4|44912.9|44892.9|13
1728390500000|2024-10-08 12:28:20|44909|44889|44909|44889|44909|44889|44909|44889|2
1728390510000|2024-10-08 12:28:30|44906.5|44886.5|44899|44879|44906.5|44886.5|44899|44879|6
1728390520000|2024-10-08 12:28:40|44896.5|44876.5|44895.4|44875.4|44896.5|44876.5|44895.4|44875.4|0
1728390530000|2024-10-08 12:28:50|44894|44874|44894|44874|44894|44874|44894|44874|3
1728390540000|2024-10-08 12:29:00|44892.7|44872.7|44891.5|44871.5|44892.7|44872.7|44891.5|44871.5|7
1728390560000|2024-10-08 12:29:20|||||||||2
1728390570000|2024-10-08 12:29:30|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|3
1728390580000|2024-10-08 12:29:40|44894|44874|44896.5|44876.5|44896.5|44876.5|44894|44874|4
1728390590000|2024-10-08 12:29:50|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|3
1728390600000|2024-10-08 12:30:00|44899|44879|44917.9|44897.9|44917.9|44897.9|44899|44879|46
1728390610000|2024-10-08 12:30:10|44916.5|44896.5|44920.4|44900.4|44921.5|44901.5|44916.5|44896.5|13
1728390620000|2024-10-08 12:30:20|44917.9|44897.9|44907.9|44887.9|44917.9|44897.9|44907.9|44887.9|12
1728390630000|2024-10-08 12:30:30|44909.2|44889.2|44907.9|44887.9|44909.2|44889.2|44905.4|44885.4|6
1728390640000|2024-10-08 12:30:40|44904.2|44884.2|44901.5|44881.5|44904.2|44884.2|44899.2|44879.2|7
1728390650000|2024-10-08 12:30:50|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|44899|44879|4
1728390660000|2024-10-08 12:31:00|44906.7|44886.7|44907.9|44887.9|44907.9|44887.9|44905.4|44885.4|9
1728390670000|2024-10-08 12:31:10|44904.2|44884.2|44902.9|44882.9|44904.2|44884.2|44900.4|44880.4|7
1728390680000|2024-10-08 12:31:20|44900.4|44880.4|44897.9|44877.9|44902.9|44882.9|44897.9|44877.9|2
1728390690000|2024-10-08 12:31:30|44896.7|44876.7|44877.9|44857.9|44896.7|44876.7|44875.4|44855.4|20
1728390700000|2024-10-08 12:31:40|44879.2|44859.2|44872.9|44852.9|44879.2|44859.2|44872.9|44852.9|18
1728390710000|2024-10-08 12:31:50|44871.7|44851.7|44881.7|44861.7|44881.7|44861.7|44871.7|44851.7|13
1728390720000|2024-10-08 12:32:00|44877.9|44857.9|44871.7|44851.7|44882.9|44862.9|44871.7|44851.7|28
1728390730000|2024-10-08 12:32:10|44872.9|44852.9|44874.2|44854.2|44874.2|44854.2|44871.7|44851.7|8
1728390740000|2024-10-08 12:32:20|44872.9|44852.9|44866.7|44846.7|44872.9|44852.9|44864.2|44844.2|17
1728390750000|2024-10-08 12:32:30|44864.2|44844.2|44857.9|44837.9|44864.2|44844.2|44850.4|44830.4|31
1728390760000|2024-10-08 12:32:40|44852.9|44832.9|44854.2|44834.2|44861.7|44841.7|44852.9|44832.9|16
1728390770000|2024-10-08 12:32:50|44856.7|44836.7|44867.9|44847.9|44867.9|44847.9|44856.7|44836.7|16
1728390780000|2024-10-08 12:33:00|44870.6|44850.6|44877.9|44857.9|44881.5|44861.5|44870.6|44850.6|9
1728390790000|2024-10-08 12:33:10|44876.7|44856.7|44879.2|44859.2|44879.2|44859.2|44876.7|44856.7|9
1728390800000|2024-10-08 12:33:20|44880.4|44860.4|44895.4|44875.4|44895.4|44875.4|44880.4|44860.4|12
1728390810000|2024-10-08 12:33:30|44892.9|44872.9|44894.2|44874.2|44894.2|44874.2|44887.9|44867.9|21
1728390820000|2024-10-08 12:33:40|44891.7|44871.7|44890.6|44870.6|44894.2|44874.2|44889.2|44869.2|11
1728390830000|2024-10-08 12:33:50|44889.2|44869.2|44897.9|44877.9|44897.9|44877.9|44888.1|44868.1|10
1728390840000|2024-10-08 12:34:00|44899.2|44879.2|44897.9|44877.9|44899.2|44879.2|44894.2|44874.2|10
1728390850000|2024-10-08 12:34:10|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|20
1728390860000|2024-10-08 12:34:20|44900.4|44880.4|44896.7|44876.7|44900.4|44880.4|44896.7|44876.7|1
1728390870000|2024-10-08 12:34:30|44895.6|44875.6|44889.2|44869.2|44895.6|44875.6|44889.2|44869.2|5
1728390880000|2024-10-08 12:34:40|44890.6|44870.6|44895.4|44875.4|44895.4|44875.4|44890.6|44870.6|4
1728390890000|2024-10-08 12:34:50|44892.9|44872.9|44897.9|44877.9|44902.9|44882.9|44892.9|44872.9|11
1728390900000|2024-10-08 12:35:00|44896.7|44876.7|44897.9|44877.9|44899.2|44879.2|44896.7|44876.7|12
1728390910000|2024-10-08 12:35:10|44899.2|44879.2|44890.4|44870.4|44899.2|44879.2|44890.4|44870.4|7
1728390920000|2024-10-08 12:35:20|44891.7|44871.7|44887.9|44867.9|44893.1|44873.1|44887.9|44867.9|5
1728390930000|2024-10-08 12:35:30|44889.2|44869.2|44897.9|44877.9|44897.9|44877.9|44886.7|44866.7|10
1728390940000|2024-10-08 12:35:40|44899.2|44879.2|44907.9|44887.9|44907.9|44887.9|44899.2|44879.2|4
1728390950000|2024-10-08 12:35:50|44909.2|44889.2|44907.9|44887.9|44909.2|44889.2|44907.9|44887.9|12
1728390960000|2024-10-08 12:36:00|44906.7|44886.7|44914.2|44894.2|44914.2|44894.2|44904.2|44884.2|8
1728390970000|2024-10-08 12:36:10|44915.4|44895.4|44915.6|44895.6|44915.6|44895.6|44912.9|44892.9|7
1728390980000|2024-10-08 12:36:20|44917.9|44897.9|44911.7|44891.7|44917.9|44897.9|44911.7|44891.7|11
1728390990000|2024-10-08 12:36:30|44912.9|44892.9|44919.1|44899.1|44919.1|44899.1|44912.9|44892.9|3
1728391000000|2024-10-08 12:36:40|44917.9|44897.9|44922.9|44902.9|44924.1|44904.1|44917.9|44897.9|20
1728391010000|2024-10-08 12:36:50|44921.6|44901.6|44917.9|44897.9|44921.6|44901.6|44917.9|44897.9|11
1728391020000|2024-10-08 12:37:00|44916.6|44896.6|44912.9|44892.9|44916.6|44896.6|44912.9|44892.9|9
1728391030000|2024-10-08 12:37:10|44916.7|44896.7|44927.9|44907.9|44929.2|44909.2|44916.7|44896.7|12
1728391040000|2024-10-08 12:37:20|44929.2|44909.2|44936.7|44916.7|44936.7|44916.7|44929.2|44909.2|17
1728391050000|2024-10-08 12:37:30|44934.2|44914.2|44937.9|44917.9|44939.2|44919.2|44934.2|44914.2|7
1728391060000|2024-10-08 12:37:40|44939.2|44919.2|44939.2|44919.2|44939.2|44919.2|44937.9|44917.9|3
1728391070000|2024-10-08 12:37:50|44940.6|44920.6|44946.7|44926.7|44949.2|44929.2|44940.6|44920.6|16
1728391080000|2024-10-08 12:38:00|44944.2|44924.2|44944.2|44924.2|44944.2|44924.2|44943.1|44923.1|9
1728391090000|2024-10-08 12:38:10|44943.1|44923.1|44948.1|44928.1|44948.1|44928.1|44941.9|44921.9|5
1728391100000|2024-10-08 12:38:20|44946.8|44926.8|44951.9|44931.9|44951.9|44931.9|44946.8|44926.8|3
1728391110000|2024-10-08 12:38:30|44953.1|44933.1|44945.6|44925.6|44953.1|44933.1|44945.6|44925.6|8
1728391120000|2024-10-08 12:38:40|44946.8|44926.8|44950.6|44930.6|44950.6|44930.6|44944.3|44924.3|3
1728391130000|2024-10-08 12:38:50|44949.3|44929.3|44953.1|44933.1|44953.1|44933.1|44949.3|44929.3|12
1728391140000|2024-10-08 12:39:00|44954.4|44934.4|44958.1|44938.1|44958.1|44938.1|44953.1|44933.1|4
1728391150000|2024-10-08 12:39:10|44956.9|44936.9|44960.6|44940.6|44960.6|44940.6|44956.9|44936.9|3
1728391160000|2024-10-08 12:39:20|44956.9|44936.9|44948.1|44928.1|44960.6|44940.6|44948.1|44928.1|14
1728391170000|2024-10-08 12:39:30|44946.9|44926.9|44944.4|44924.4|44946.9|44926.9|44944.4|44924.4|4
1728391180000|2024-10-08 12:39:40|44945.8|44925.8|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|3
1728391190000|2024-10-08 12:39:50|44943.1|44923.1|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|10
1728391200000|2024-10-08 12:40:00|44941.9|44921.9|44941.9|44921.9|44943.1|44923.1|44941.9|44921.9|9
1728391210000|2024-10-08 12:40:10|44940.6|44920.6|44943.1|44923.1|44943.1|44923.1|44940.6|44920.6|8
1728391220000|2024-10-08 12:40:20|44941.9|44921.9|44939.3|44919.3|44941.9|44921.9|44939.3|44919.3|2
1728391230000|2024-10-08 12:40:30|44940.6|44920.6|44944.3|44924.3|44944.3|44924.3|44939.3|44919.3|14
1728391240000|2024-10-08 12:40:40|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|4
1728391250000|2024-10-08 12:40:50|44941.8|44921.8|44930.6|44910.6|44941.8|44921.8|44930.6|44910.6|5
1728391260000|2024-10-08 12:41:00|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44920.6|44900.6|12
1728391270000|2024-10-08 12:41:10|44921.9|44901.9|44925.6|44905.6|44930.6|44910.6|44921.9|44901.9|10
1728391280000|2024-10-08 12:41:20|||||||||8
1728391290000|2024-10-08 12:41:30|44926.8|44906.8|44930.6|44910.6|44930.6|44910.6|44926.8|44906.8|3
1728391300000|2024-10-08 12:41:40|44931.9|44911.9|44940.6|44920.6|44941.9|44921.9|44931.9|44911.9|5
1728391310000|2024-10-08 12:41:50|44943.3|44923.3|44948.1|44928.1|44948.1|44928.1|44943.3|44923.3|4
1728391320000|2024-10-08 12:42:00|44953.1|44933.1|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|18
1728391330000|2024-10-08 12:42:10|44953.1|44933.1|44955.6|44935.6|44958.1|44938.1|44953.1|44933.1|7
1728391340000|2024-10-08 12:42:20|44953.1|44933.1|44948.1|44928.1|44955.6|44935.6|44948.1|44928.1|8
1728391350000|2024-10-08 12:42:30|44950.6|44930.6|44954.5|44934.5|44954.5|44934.5|44948.1|44928.1|7
1728391360000|2024-10-08 12:42:40|44955.6|44935.6|44950.6|44930.6|44958.1|44938.1|44950.6|44930.6|6
1728391370000|2024-10-08 12:42:50|44947.9|44927.9|44938.1|44918.1|44947.9|44927.9|44938.1|44918.1|16
1728391380000|2024-10-08 12:43:00|44937|44917|44919.3|44899.3|44937|44917|44919.3|44899.3|17
1728391390000|2024-10-08 12:43:10|44918.3|44898.3|44911.8|44891.8|44918.3|44898.3|44910.6|44890.6|27
1728391400000|2024-10-08 12:43:20|44910.4|44890.4|44892.9|44872.9|44910.4|44890.4|44892.9|44872.9|41
1728391410000|2024-10-08 12:43:30|44894.1|44874.1|44892.9|44872.9|44895.4|44875.4|44891.6|44871.6|8
1728391420000|2024-10-08 12:43:40|44897.9|44877.9|44902.9|44882.9|44902.9|44882.9|44897.9|44877.9|9
1728391430000|2024-10-08 12:43:50|||||||||13
1728391440000|2024-10-08 12:44:00|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|12
1728391450000|2024-10-08 12:44:10|44904.3|44884.3|44907.9|44887.9|44907.9|44887.9|44904.3|44884.3|12
1728391460000|2024-10-08 12:44:20|44909.3|44889.3|44910.4|44890.4|44912.9|44892.9|44907.9|44887.9|7
1728391470000|2024-10-08 12:44:30|44909.3|44889.3|44904.3|44884.3|44909.3|44889.3|44904.3|44884.3|4
1728391480000|2024-10-08 12:44:40|44905.4|44885.4|44915.6|44895.6|44915.6|44895.6|44905.4|44885.4|2
1728391490000|2024-10-08 12:44:50|44917|44897|44924.3|44904.3|44924.3|44904.3|44917|44897|5
1728391500000|2024-10-08 12:45:00|44922.9|44902.9|44915.2|44895.2|44922.9|44902.9|44915.2|44895.2|5
1728391510000|2024-10-08 12:45:10|44912.9|44892.9|44896.8|44876.8|44912.9|44892.9|44896.8|44876.8|9
1728391520000|2024-10-08 12:45:20|44895.4|44875.4|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|11
1728391530000|2024-10-08 12:45:30|44895.4|44875.4|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|10
1728391540000|2024-10-08 12:45:40|44896.8|44876.8|44892.9|44872.9|44896.8|44876.8|44892.9|44872.9|5
1728391550000|2024-10-08 12:45:50|44895.4|44875.4|44901.6|44881.6|44901.6|44881.6|44892.9|44872.9|6
1728391560000|2024-10-08 12:46:00|44899.1|44879.1|44902.9|44882.9|44902.9|44882.9|44897.9|44877.9|6
1728391570000|2024-10-08 12:46:10|44909.1|44889.1|44924.3|44904.3|44924.3|44904.3|44909.1|44889.1|8
1728391580000|2024-10-08 12:46:20|44925.6|44905.6|44925.4|44905.4|44925.6|44905.6|44922.9|44902.9|7
1728391590000|2024-10-08 12:46:30|44926.8|44906.8|44930.4|44910.4|44931.8|44911.8|44926.8|44906.8|1
1728391600000|2024-10-08 12:46:40|44931.8|44911.8|44932.9|44912.9|44934.3|44914.3|44930.4|44910.4|0
1728391610000|2024-10-08 12:46:50|44934.3|44914.3|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|0
1728391620000|2024-10-08 12:47:00|44934.3|44914.3|44934.3|44914.3|44937.9|44917.9|44932.9|44912.9|11
1728391630000|2024-10-08 12:47:10|44935.4|44915.4|44934.3|44914.3|44935.4|44915.4|44934.3|44914.3|0
1728391640000|2024-10-08 12:47:20|44935.4|44915.4|44936.8|44916.8|44936.8|44916.8|44935.4|44915.4|1
1728391650000|2024-10-08 12:47:30|44935.4|44915.4|44936.8|44916.8|44936.8|44916.8|44935.4|44915.4|3
1728391660000|2024-10-08 12:47:40|44935.4|44915.4|44930.4|44910.4|44937.9|44917.9|44927.9|44907.9|18
1728391670000|2024-10-08 12:47:50|44929.3|44909.3|44917.9|44897.9|44929.3|44909.3|44917.9|44897.9|4
1728391680000|2024-10-08 12:48:00|44919.3|44899.3|44915.4|44895.4|44920.4|44900.4|44915.4|44895.4|5
1728391690000|2024-10-08 12:48:10|44917.9|44897.9|44919.3|44899.3|44920.4|44900.4|44917.9|44897.9|9
1728391700000|2024-10-08 12:48:20|44920.4|44900.4|44912.9|44892.9|44920.4|44900.4|44911.8|44891.8|10
1728391710000|2024-10-08 12:48:30|44911.6|44891.6|44912.9|44892.9|44912.9|44892.9|44907.9|44887.9|4
1728391720000|2024-10-08 12:48:40|44914.3|44894.3|44917.9|44897.9|44917.9|44897.9|44914.3|44894.3|4
1728391730000|2024-10-08 12:48:50|44920.4|44900.4|44917.9|44897.9|44921.6|44901.6|44915.4|44895.4|3
1728391740000|2024-10-08 12:49:00|44912.9|44892.9|44919.3|44899.3|44921.6|44901.6|44912.9|44892.9|5
1728391750000|2024-10-08 12:49:10|44921.6|44901.6|44912.9|44892.9|44921.6|44901.6|44912.9|44892.9|5
1728391760000|2024-10-08 12:49:20|44911.6|44891.6|44900.4|44880.4|44911.6|44891.6|44900.4|44880.4|31
1728391770000|2024-10-08 12:49:30|44899.1|44879.1|44892.9|44872.9|44900.4|44880.4|44892.9|44872.9|11
1728391780000|2024-10-08 12:49:40|44894.3|44874.3|44891.6|44871.6|44896.6|44876.6|44891.6|44871.6|6
1728391790000|2024-10-08 12:49:50|44890.4|44870.4|44889.1|44869.1|44892.9|44872.9|44887.9|44867.9|14
1728391800000|2024-10-08 12:50:00|44887.9|44867.9|44872.9|44852.9|44887.9|44867.9|44872.9|44852.9|40
1728391810000|2024-10-08 12:50:10|44871.6|44851.6|44874.1|44854.1|44874.1|44854.1|44869.1|44849.1|4
1728391820000|2024-10-08 12:50:20|44872.9|44852.9|44872.9|44852.9|44874.1|44854.1|44872.9|44852.9|0
1728391830000|2024-10-08 12:50:30|44871.6|44851.6|44871.6|44851.6|44872.9|44852.9|44869.1|44849.1|10
1728391840000|2024-10-08 12:50:40|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|7
1728391850000|2024-10-08 12:50:50|44875.4|44855.4|44874.1|44854.1|44876.6|44856.6|44872.9|44852.9|4
1728391860000|2024-10-08 12:51:00|44872.9|44852.9|44870.4|44850.4|44872.9|44852.9|44870.4|44850.4|2
1728391870000|2024-10-08 12:51:10|44871.6|44851.6|44872.9|44852.9|44872.9|44852.9|44867.9|44847.9|2
1728391880000|2024-10-08 12:51:20|44871.6|44851.6|44869.1|44849.1|44872.9|44852.9|44869.1|44849.1|1
1728391890000|2024-10-08 12:51:30|44867.8|44847.8|44867.8|44847.8|44867.8|44847.8|44862.8|44842.8|8
1728391900000|2024-10-08 12:51:40|44866.6|44846.6|44848.9|44828.9|44866.6|44846.6|44848.9|44828.9|19
1728391910000|2024-10-08 12:51:50|44847.6|44827.6|44846.2|44826.2|44847.6|44827.6|44846.2|44826.2|3
1728391920000|2024-10-08 12:52:00|44847.6|44827.6|44855.3|44835.3|44855.3|44835.3|44842.6|44822.6|28
1728391930000|2024-10-08 12:52:10|44853.9|44833.9|44852.8|44832.8|44858.9|44838.9|44852.8|44832.8|17
1728391940000|2024-10-08 12:52:20|44850.3|44830.3|44853.9|44833.9|44858.9|44838.9|44850.3|44830.3|9
1728391950000|2024-10-08 12:52:30|44856.4|44836.4|44845.1|44825.1|44856.4|44836.4|44845.1|44825.1|14
1728391960000|2024-10-08 12:52:40|44843.9|44823.9|44843.9|44823.9|44845.3|44825.3|44842.8|44822.8|14
1728391970000|2024-10-08 12:52:50|44841.4|44821.4|44841.4|44821.4|44841.4|44821.4|44838.9|44818.9|7
1728391980000|2024-10-08 12:53:00|44838.9|44818.9|44846.6|44826.6|44847.8|44827.8|44838.9|44818.9|13
1728391990000|2024-10-08 12:53:10|44847.8|44827.8|44848.9|44828.9|44848.9|44828.9|44845.3|44825.3|1
1728392000000|2024-10-08 12:53:20|44847.8|44827.8|44846.4|44826.4|44848.9|44828.9|44846.4|44826.4|3
1728392010000|2024-10-08 12:53:30|44847.6|44827.6|44848.9|44828.9|44848.9|44828.9|44845.3|44825.3|9
1728392020000|2024-10-08 12:53:40|44850.1|44830.1|44855.3|44835.3|44856.4|44836.4|44848.9|44828.9|7
1728392030000|2024-10-08 12:53:50|44857.8|44837.8|44860.3|44840.3|44860.3|44840.3|44857.8|44837.8|7
1728392040000|2024-10-08 12:54:00|44861.6|44841.6|44863.9|44843.9|44866.6|44846.6|44861.6|44841.6|7
1728392050000|2024-10-08 12:54:10|44862.8|44842.8|44866.6|44846.6|44866.6|44846.6|44860.3|44840.3|4
1728392060000|2024-10-08 12:54:20|44868.9|44848.9|44875.3|44855.3|44875.3|44855.3|44868.9|44848.9|9
1728392070000|2024-10-08 12:54:30|44876.6|44856.6|44875.3|44855.3|44876.6|44856.6|44875.3|44855.3|0
1728392080000|2024-10-08 12:54:40|44876.6|44856.6|44878.9|44858.9|44879.1|44859.1|44875.3|44855.3|4
1728392090000|2024-10-08 12:54:50|44876.6|44856.6|44879.1|44859.1|44879.1|44859.1|44875.3|44855.3|1
1728392100000|2024-10-08 12:55:00|44868.9|44848.9|44863.9|44843.9|44868.9|44848.9|44863.9|44843.9|8
1728392110000|2024-10-08 12:55:10|44865.3|44845.3|44862.8|44842.8|44865.3|44845.3|44862.8|44842.8|8
1728392120000|2024-10-08 12:55:20|44863.9|44843.9|44862.8|44842.8|44865.3|44845.3|44860.3|44840.3|8
1728392130000|2024-10-08 12:55:30|44863.9|44843.9|44859.1|44839.1|44863.9|44843.9|44859.1|44839.1|6
1728392140000|2024-10-08 12:55:40|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|44852.8|44832.8|11
1728392150000|2024-10-08 12:55:50|44856.4|44836.4|44855.3|44835.3|44857.8|44837.8|44855.3|44835.3|6
1728392160000|2024-10-08 12:56:00|44854.1|44834.1|44851.6|44831.6|44854.1|44834.1|44851.6|44831.6|5
1728392170000|2024-10-08 12:56:10|||||||||7
1728392180000|2024-10-08 12:56:20|44850.3|44830.3|44851.4|44831.4|44851.4|44831.4|44840.3|44820.3|9
1728392190000|2024-10-08 12:56:30|44852.6|44832.6|44845.1|44825.1|44855.3|44835.3|44845.1|44825.1|18
1728392200000|2024-10-08 12:56:40|44846.4|44826.4|44845.3|44825.3|44846.4|44826.4|44843.9|44823.9|2
1728392210000|2024-10-08 12:56:50|44847.8|44827.8|44850.3|44830.3|44853|44833|44847.8|44827.8|5
1728392220000|2024-10-08 12:57:00|44848.9|44828.9|44858.9|44838.9|44858.9|44838.9|44848.9|44828.9|1
1728392230000|2024-10-08 12:57:10|44856.6|44836.6|44855.3|44835.3|44860.3|44840.3|44855.3|44835.3|3
1728392240000|2024-10-08 12:57:20|44856.4|44836.4|44856.4|44836.4|44856.4|44836.4|44856.4|44836.4|4
1728392250000|2024-10-08 12:57:30|44858.9|44838.9|44860.3|44840.3|44860.3|44840.3|44858.9|44838.9|5
1728392260000|2024-10-08 12:57:40|44862.8|44842.8|44862.8|44842.8|44864.1|44844.1|44862.8|44842.8|23
1728392270000|2024-10-08 12:57:50|44860.3|44840.3|44865.3|44845.3|44865.3|44845.3|44860.3|44840.3|21
1728392280000|2024-10-08 12:58:00|44869.1|44849.1|44870.3|44850.3|44876.4|44856.4|44869.1|44849.1|8
1728392290000|2024-10-08 12:58:10|44867.8|44847.8|44861.4|44841.4|44867.8|44847.8|44861.4|44841.4|19
1728392300000|2024-10-08 12:58:20|44862.8|44842.8|44843.9|44823.9|44862.8|44842.8|44843.9|44823.9|98
1728392310000|2024-10-08 12:58:30|44845.1|44825.1|44846.4|44826.4|44851.4|44831.4|44845.1|44825.1|6
1728392320000|2024-10-08 12:58:40|44847.8|44827.8|44848.9|44828.9|44848.9|44828.9|44846.4|44826.4|1
1728392330000|2024-10-08 12:58:50|44851.4|44831.4|44855.3|44835.3|44855.3|44835.3|44851.4|44831.4|10
1728392340000|2024-10-08 12:59:00|44860.3|44840.3|44888.9|44868.9|44888.9|44868.9|44860.3|44840.3|45
1728392350000|2024-10-08 12:59:10|44887.6|44867.6|44878.9|44858.9|44887.6|44867.6|44876.6|44856.6|13
1728392360000|2024-10-08 12:59:20|44877.8|44857.8|44873.9|44853.9|44878.9|44858.9|44873.9|44853.9|9
1728392370000|2024-10-08 12:59:30|44875.3|44855.3|44878.9|44858.9|44878.9|44858.9|44873.9|44853.9|5
1728392380000|2024-10-08 12:59:40|44880.3|44860.3|44866.4|44846.4|44880.3|44860.3|44866.4|44846.4|19
1728392390000|2024-10-08 12:59:50|44868.9|44848.9|44873.9|44853.9|44875.3|44855.3|44868.9|44848.9|10
1728392400000|2024-10-08 13:00:00|44875.3|44855.3|44873.8|44853.8|44891.4|44871.4|44868.9|44848.9|61
1728392410000|2024-10-08 13:00:10|44877.4|44857.4|44886.3|44866.3|44891.3|44871.3|44877.4|44857.4|21
1728392420000|2024-10-08 13:00:20|44884.9|44864.9|44893.9|44873.9|44893.9|44873.9|44883.8|44863.8|23
1728392430000|2024-10-08 13:00:30|44895.1|44875.1|44931.3|44911.3|44932.6|44912.6|44895.1|44875.1|36
1728392440000|2024-10-08 13:00:40|44928.8|44908.8|44916.3|44896.3|44930.1|44910.1|44916.3|44896.3|10
1728392450000|2024-10-08 13:00:50|44914.9|44894.9|44921.3|44901.3|44921.3|44901.3|44907.6|44887.6|9
1728392460000|2024-10-08 13:01:00|44919.9|44899.9|44931.3|44911.3|44933.8|44913.8|44914.9|44894.9|18
1728392470000|2024-10-08 13:01:10|44932.6|44912.6|44932.6|44912.6|44933.8|44913.8|44929.9|44909.9|13
1728392480000|2024-10-08 13:01:20|44931.3|44911.3|44936.3|44916.3|44936.3|44916.3|44931.3|44911.3|31
1728392490000|2024-10-08 13:01:30|44933.8|44913.8|44962.6|44942.6|44963.8|44943.8|44933.8|44913.8|30
1728392500000|2024-10-08 13:01:40|44967.6|44947.6|44970.3|44950.3|44982.6|44962.6|44967.6|44947.6|29
1728392510000|2024-10-08 13:01:50|44969|44949|44976.6|44956.6|44976.6|44956.6|44957.8|44937.8|14
1728392520000|2024-10-08 13:02:00|44981.6|44961.6|44985.3|44965.3|44989|44969|44980.3|44960.3|12
1728392530000|2024-10-08 13:02:10|44984|44964|44990.3|44970.3|44992.8|44972.8|44982.8|44962.8|15
1728392540000|2024-10-08 13:02:20|44987.8|44967.8|44984|44964|44987.8|44967.8|44980.3|44960.3|19
1728392550000|2024-10-08 13:02:30|44985.3|44965.3|44985.3|44965.3|44995.3|44975.3|44984|44964|15
1728392560000|2024-10-08 13:02:40|44986.6|44966.6|44964|44944|44986.6|44966.6|44964|44944|9
1728392570000|2024-10-08 13:02:50|44965.3|44945.3|44971.6|44951.6|44976.6|44956.6|44965.3|44945.3|19
1728392580000|2024-10-08 13:03:00|44970.3|44950.3|44957.8|44937.8|44971.6|44951.6|44957.8|44937.8|18
1728392590000|2024-10-08 13:03:10|44960.3|44940.3|44979.1|44959.1|44980.3|44960.3|44960.3|44940.3|76
1728392600000|2024-10-08 13:03:20|44975.3|44955.3|44970.5|44950.5|44979|44959|44970.5|44950.5|5
1728392610000|2024-10-08 13:03:30|44968|44948|44961.8|44941.8|44974.3|44954.3|44961.8|44941.8|9
1728392620000|2024-10-08 13:03:40|44960.7|44940.7|44953|44933|44963|44943|44953|44933|20
1728392630000|2024-10-08 13:03:50|44954.3|44934.3|44954.3|44934.3|44956.6|44936.6|44951.8|44931.8|15
1728392640000|2024-10-08 13:04:00|44955.7|44935.7|44974.1|44954.1|44974.1|44954.1|44955.7|44935.7|19
1728392650000|2024-10-08 13:04:10|44975.3|44955.3|44963|44943|44977.8|44957.8|44963|44943|9
1728392660000|2024-10-08 13:04:20|44961.6|44941.6|44959|44939|44961.6|44941.6|44955.3|44935.3|19
1728392670000|2024-10-08 13:04:30|44956.5|44936.5|44955.3|44935.3|44960.3|44940.3|44955.3|44935.3|7
1728392680000|2024-10-08 13:04:40|44954|44934|44960.3|44940.3|44961.5|44941.5|44954|44934|6
1728392690000|2024-10-08 13:04:50|44958|44938|44967.8|44947.8|44970.3|44950.3|44951.6|44931.6|20
1728392700000|2024-10-08 13:05:00|44966.5|44946.5|44964|44944|44969.1|44949.1|44962.8|44942.8|9
1728392710000|2024-10-08 13:05:10|44962.8|44942.8|44955.3|44935.3|44964|44944|44951.5|44931.5|14
1728392720000|2024-10-08 13:05:20|44957.8|44937.8|44974|44954|44974.1|44954.1|44957.8|44937.8|20
1728392730000|2024-10-08 13:05:30|44972.8|44952.8|44985.3|44965.3|44985.3|44965.3|44971.5|44951.5|9
1728392740000|2024-10-08 13:05:40|44990.3|44970.3|44999|44979|44999|44979|44990.3|44970.3|17
1728392750000|2024-10-08 13:05:50|45000.3|44980.3|44999|44979|45005.3|44985.3|44996.7|44976.7|20
1728392760000|2024-10-08 13:06:00|44997.8|44977.8|45015.3|44995.3|45015.3|44995.3|44995.3|44975.3|39
1728392770000|2024-10-08 13:06:10|45016.7|44996.7|45028|45008|45036.7|45016.7|45016.7|44996.7|29
1728392780000|2024-10-08 13:06:20|45026.7|45006.7|45030.5|45010.5|45031.7|45011.7|45021.7|45001.7|24
1728392790000|2024-10-08 13:06:30|45031.8|45011.8|45022|45002|45031.8|45011.8|45021.8|45001.8|30
1728392800000|2024-10-08 13:06:40|45023|45003|45023|45003|45025.5|45005.5|45020.5|45000.5|9
1728392810000|2024-10-08 13:06:50|45024.3|45004.3|45028|45008|45029.3|45009.3|45024.3|45004.3|7
1728392820000|2024-10-08 13:07:00|45026.7|45006.7|44994.3|44974.3|45029.3|45009.3|44994.3|44974.3|40
1728392830000|2024-10-08 13:07:10|44994.2|44974.2|44993|44973|44994.2|44974.2|44988|44968|8
1728392840000|2024-10-08 13:07:20|44991.7|44971.7|44994.3|44974.3|44998|44978|44991.7|44971.7|7
1728392850000|2024-10-08 13:07:30|44993|44973|44990.5|44970.5|44993|44973|44986.7|44966.7|7
1728392860000|2024-10-08 13:07:40|44993|44973|44993|44973|44998|44978|44993|44973|7
1728392870000|2024-10-08 13:07:50|44991.7|44971.7|44979.2|44959.2|44993|44973|44978|44958|13
1728392880000|2024-10-08 13:08:00|44980.5|44960.5|44981.7|44961.7|44991.7|44971.7|44976.7|44956.7|14
1728392890000|2024-10-08 13:08:10|44978|44958|45000.5|44980.5|45000.5|44980.5|44978|44958|12
1728392900000|2024-10-08 13:08:20|44999.2|44979.2|45001.7|44981.7|45003|44983|44998|44978|6
1728392910000|2024-10-08 13:08:30|45000.5|44980.5|45003|44983|45003|44983|44998|44978|3
1728392920000|2024-10-08 13:08:40|45000.3|44980.3|45001.7|44981.7|45001.7|44981.7|44996.7|44976.7|6
1728392930000|2024-10-08 13:08:50|45000.5|44980.5|44988|44968|45000.5|44980.5|44988|44968|10
1728392940000|2024-10-08 13:09:00|44990.5|44970.5|44993|44973|44993|44973|44990.5|44970.5|5
1728392950000|2024-10-08 13:09:10|44991.7|44971.7|44980.5|44960.5|44993|44973|44978|44958|7
1728392960000|2024-10-08 13:09:20|44978|44958|44937.8|44917.8|44978|44958|44937.8|44917.8|35
1728392970000|2024-10-08 13:09:30|44939.2|44919.2|44924.2|44904.2|44939.2|44919.2|44920.3|44900.3|39
1728392980000|2024-10-08 13:09:40|44922.8|44902.8|44925.3|44905.3|44930.3|44910.3|44920.3|44900.3|17
1728392990000|2024-10-08 13:09:50|44924|44904|44920.3|44900.3|44924|44904|44919|44899|7
1728393000000|2024-10-08 13:10:00|44919|44899|44905.3|44885.3|44919|44899|44900.3|44880.3|34
1728393010000|2024-10-08 13:10:10|44902.8|44882.8|44912.8|44892.8|44912.8|44892.8|44900.3|44880.3|14
1728393020000|2024-10-08 13:10:20|44911.5|44891.5|44921.5|44901.5|44922.8|44902.8|44910.3|44890.3|9
1728393030000|2024-10-08 13:10:30|44920.3|44900.3|44921.5|44901.5|44929|44909|44920.3|44900.3|10
1728393040000|2024-10-08 13:10:40|44922.8|44902.8|44925.3|44905.3|44930.3|44910.3|44921.5|44901.5|9
1728393050000|2024-10-08 13:10:50|44926.5|44906.5|44924|44904|44926.5|44906.5|44924|44904|7
1728393060000|2024-10-08 13:11:00|44925.3|44905.3|44919|44899|44926.7|44906.7|44916.5|44896.5|22
1728393070000|2024-10-08 13:11:10|44920.3|44900.3|44919|44899|44920.3|44900.3|44915.3|44895.3|2
1728393080000|2024-10-08 13:11:20|44922.6|44902.6|44926.5|44906.5|44926.5|44906.5|44919|44899|9
1728393090000|2024-10-08 13:11:30|44927.8|44907.8|44926.5|44906.5|44927.8|44907.8|44926.5|44906.5|2
1728393100000|2024-10-08 13:11:40|44925.3|44905.3|44912.8|44892.8|44925.3|44905.3|44912.8|44892.8|5
1728393110000|2024-10-08 13:11:50|44914|44894|44910.3|44890.3|44915.3|44895.3|44910.3|44890.3|10
1728393120000|2024-10-08 13:12:00|44914|44894|44907.8|44887.8|44915.3|44895.3|44907.8|44887.8|24
1728393130000|2024-10-08 13:12:10|44905.1|44885.1|44890.3|44870.3|44905.1|44885.1|44887.6|44867.6|42
1728393140000|2024-10-08 13:12:20|44889|44869|44896.5|44876.5|44896.5|44876.5|44886.7|44866.7|10
1728393150000|2024-10-08 13:12:30|44895.3|44875.3|44905.3|44885.3|44905.3|44885.3|44895.3|44875.3|5
1728393160000|2024-10-08 13:12:40|44900.3|44880.3|44902.8|44882.8|44905.3|44885.3|44900.3|44880.3|2
1728393170000|2024-10-08 13:12:50|44904|44884|44909|44889|44912.6|44892.6|44904|44884|1
1728393180000|2024-10-08 13:13:00|44910.1|44890.1|44925.3|44905.3|44926.5|44906.5|44910.1|44890.1|11
1728393190000|2024-10-08 13:13:10|44924|44904|44920.3|44900.3|44925.3|44905.3|44920.3|44900.3|13
1728393200000|2024-10-08 13:13:20|44918|44898|44895.3|44875.3|44918|44898|44895.3|44875.3|27
1728393210000|2024-10-08 13:13:30|44894|44874|44897.8|44877.8|44900.3|44880.3|44892.8|44872.8|12
1728393220000|2024-10-08 13:13:40|44896.7|44876.7|44901.7|44881.7|44901.7|44881.7|44895.3|44875.3|13
1728393230000|2024-10-08 13:13:50|44902.8|44882.8|44904|44884|44905.3|44885.3|44900.3|44880.3|0
1728393240000|2024-10-08 13:14:00|44905.3|44885.3|44926.7|44906.7|44926.7|44906.7|44905.3|44885.3|23
1728393250000|2024-10-08 13:14:10|44927.8|44907.8|44930.3|44910.3|44937.8|44917.8|44926.7|44906.7|42
1728393260000|2024-10-08 13:14:20|44929|44909|44939|44919|44939|44919|44925.3|44905.3|3
1728393270000|2024-10-08 13:14:30|44940.3|44920.3|44941.7|44921.7|44945.3|44925.3|44940.3|44920.3|16
1728393280000|2024-10-08 13:14:40|44940.3|44920.3|44945.3|44925.3|44945.3|44925.3|44940.3|44920.3|27
1728393290000|2024-10-08 13:14:50|44942.8|44922.8|44949|44929|44949|44929|44940.3|44920.3|10
1728393300000|2024-10-08 13:15:00|44950.3|44930.3|44937.8|44917.8|44950.3|44930.3|44925.3|44905.3|57
1728393310000|2024-10-08 13:15:10|44939.2|44919.2|44929|44909|44939.2|44919.2|44929|44909|10
1728393320000|2024-10-08 13:15:20|44930.3|44910.3|44934|44914|44935.3|44915.3|44930.3|44910.3|2
1728393330000|2024-10-08 13:15:30|44936.5|44916.5|44955.3|44935.3|44955.3|44935.3|44936.5|44916.5|6
1728393340000|2024-10-08 13:15:40|44954|44934|44946.7|44926.7|44955.3|44935.3|44944|44924|2
1728393350000|2024-10-08 13:15:50|44949|44929|44935.3|44915.3|44949|44929|44935.3|44915.3|4
1728393360000|2024-10-08 13:16:00|44934|44914|44924|44904|44934|44914|44920.3|44900.3|5
1728393370000|2024-10-08 13:16:10|44927.8|44907.8|44930.3|44910.3|44930.3|44910.3|44925.2|44905.2|4
1728393380000|2024-10-08 13:16:20|44932.8|44912.8|44930.3|44910.3|44937.8|44917.8|44930.3|44910.3|3
1728393390000|2024-10-08 13:16:30|44932.8|44912.8|44929|44909|44932.8|44912.8|44925.3|44905.3|2
1728393400000|2024-10-08 13:16:40|44930.3|44910.3|44920.3|44900.3|44932.8|44912.8|44920.3|44900.3|8
1728393410000|2024-10-08 13:16:50|44919|44899|44900.3|44880.3|44919|44899|44900.3|44880.3|5
1728393420000|2024-10-08 13:17:00|44901.5|44881.5|44917.8|44897.8|44919|44899|44900.3|44880.3|6
1728393430000|2024-10-08 13:17:10|44920.3|44900.3|44939.2|44919.2|44939.2|44919.2|44917.8|44897.8|6
1728393440000|2024-10-08 13:17:20|44942.8|44922.8|44934|44914|44942.8|44922.8|44934|44914|3
1728393450000|2024-10-08 13:17:30|44932.8|44912.8|44924|44904|44932.8|44912.8|44917.8|44897.8|5
1728393460000|2024-10-08 13:17:40|44925.3|44905.3|44901.5|44881.5|44926.5|44906.5|44901.5|44881.5|8
1728393470000|2024-10-08 13:17:50|44899|44879|44905.3|44885.3|44906.5|44886.5|44899|44879|6
1728393480000|2024-10-08 13:18:00|44904|44884|44890.3|44870.3|44910.3|44890.3|44886.7|44866.7|18
1728393490000|2024-10-08 13:18:10|44892.7|44872.7|44909|44889|44910.3|44890.3|44889.2|44869.2|34
1728393500000|2024-10-08 13:18:20|44907.7|44887.7|44914|44894|44914|44894|44904|44884|25
1728393510000|2024-10-08 13:18:30|44910.3|44890.3|44900.3|44880.3|44910.3|44890.3|44900.3|44880.3|22
1728393520000|2024-10-08 13:18:40|44897.8|44877.8|44899|44879|44900.3|44880.3|44892.8|44872.8|7
1728393530000|2024-10-08 13:18:50|44897.8|44877.8|44895.4|44875.4|44900.3|44880.3|44895.3|44875.3|2
1728393540000|2024-10-08 13:19:00|44894|44874|44905.4|44885.4|44907.9|44887.9|44894|44874|6
1728393550000|2024-10-08 13:19:10|44901.5|44881.5|44907.7|44887.7|44907.7|44887.7|44897.7|44877.7|11
1728393560000|2024-10-08 13:19:20|44906.5|44886.5|44916.5|44896.5|44922.7|44902.7|44904|44884|27
1728393570000|2024-10-08 13:19:30|44917.9|44897.9|44904.2|44884.2|44919|44899|44904.2|44884.2|5
1728393580000|2024-10-08 13:19:40|44905.4|44885.4|44897.9|44877.9|44905.4|44885.4|44895.4|44875.4|11
1728393590000|2024-10-08 13:19:50|44897.7|44877.7|44890.4|44870.4|44899|44879|44890.4|44870.4|10
1728393600000|2024-10-08 13:20:00|44889|44869|44897.9|44877.9|44899.2|44879.2|44884|44864|10
1728393610000|2024-10-08 13:20:10|44899|44879|44886.5|44866.5|44900.4|44880.4|44886.5|44866.5|9
1728393620000|2024-10-08 13:20:20|44889|44869|44889|44869|44890.4|44870.4|44884|44864|4
1728393630000|2024-10-08 13:20:30|44890.4|44870.4|44889|44869|44890.4|44870.4|44889|44869|3
1728393640000|2024-10-08 13:20:40|44887.7|44867.7|44876.5|44856.5|44887.7|44867.7|44876.5|44856.5|7
1728393650000|2024-10-08 13:20:50|44874|44854|44877.7|44857.7|44877.7|44857.7|44863.8|44843.8|59
1728393660000|2024-10-08 13:21:00|44881.3|44861.3|44890.2|44870.2|44893.8|44873.8|44881.3|44861.3|26
1728393670000|2024-10-08 13:21:10|44888.8|44868.8|44891.3|44871.3|44891.3|44871.3|44886.3|44866.3|4
1728393680000|2024-10-08 13:21:20|44890|44870|44891.3|44871.3|44892.7|44872.7|44887.7|44867.7|9
1728393690000|2024-10-08 13:21:30|44892.7|44872.7|44901.3|44881.3|44901.3|44881.3|44892.7|44872.7|9
1728393700000|2024-10-08 13:21:40|44897.7|44877.7|44886.3|44866.3|44897.7|44877.7|44885.2|44865.2|13
1728393710000|2024-10-08 13:21:50|44885|44865|44886.3|44866.3|44890|44870|44882.7|44862.7|7
1728393720000|2024-10-08 13:22:00|44888.8|44868.8|44891.3|44871.3|44895.2|44875.2|44888.8|44868.8|11
1728393730000|2024-10-08 13:22:10|44887.7|44867.7|44895.2|44875.2|44897.7|44877.7|44887.7|44867.7|8
1728393740000|2024-10-08 13:22:20|44894|44874|44917.7|44897.7|44917.7|44897.7|44894|44874|11
1728393750000|2024-10-08 13:22:30|44927.7|44907.7|44935.2|44915.2|44937.7|44917.7|44927.7|44907.7|12
1728393760000|2024-10-08 13:22:40|44937.7|44917.7|44931.3|44911.3|44940.2|44920.2|44930|44910|11
1728393770000|2024-10-08 13:22:50|44932.7|44912.7|44907.5|44887.5|44932.7|44912.7|44907.5|44887.5|5
1728393780000|2024-10-08 13:23:00|44906.3|44886.3|44907.7|44887.7|44912.7|44892.7|44906.3|44886.3|5
1728393790000|2024-10-08 13:23:10|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|44911.3|44891.3|6
1728393800000|2024-10-08 13:23:20|44916.3|44896.3|44932.7|44912.7|44932.7|44912.7|44916.3|44896.3|5
1728393810000|2024-10-08 13:23:30|44934|44914|44942.7|44922.7|44942.7|44922.7|44932.7|44912.7|3
1728393820000|2024-10-08 13:23:40|44936.3|44916.3|44939|44919|44939|44919|44927.7|44907.7|13
1728393830000|2024-10-08 13:23:50|44940.2|44920.2|44930.2|44910.2|44942.7|44922.7|44930.2|44910.2|5
1728393840000|2024-10-08 13:24:00|44927.7|44907.7|44925.2|44905.2|44927.7|44907.7|44920.2|44900.2|15
1728393850000|2024-10-08 13:24:10|44924|44904|44930.2|44910.2|44930.2|44910.2|44921.3|44901.3|2
1728393860000|2024-10-08 13:24:20|44931.3|44911.3|44932.7|44912.7|44937.7|44917.7|44930.2|44910.2|6
1728393870000|2024-10-08 13:24:30|44930.2|44910.2|44930.2|44910.2|44932.7|44912.7|44925.2|44905.2|1
1728393880000|2024-10-08 13:24:40|44929|44909|44930.2|44910.2|44932.7|44912.7|44927.7|44907.7|4
1728393890000|2024-10-08 13:24:50|44928.8|44908.8|44920.2|44900.2|44930.2|44910.2|44920.2|44900.2|10
1728393900000|2024-10-08 13:25:00|44917.7|44897.7|44924|44904|44925.2|44905.2|44917.7|44897.7|12
1728393910000|2024-10-08 13:25:10|44927.7|44907.7|44932.7|44912.7|44934|44914|44927.7|44907.7|9
1728393920000|2024-10-08 13:25:20|44930.2|44910.2|44926.3|44906.3|44930.2|44910.2|44926.3|44906.3|6
1728393930000|2024-10-08 13:25:30|44925.2|44905.2|44922.7|44902.7|44925.2|44905.2|44920.2|44900.2|15
1728393940000|2024-10-08 13:25:40|44923.8|44903.8|44924|44904|44925.2|44905.2|44921.5|44901.5|10
1728393950000|2024-10-08 13:25:50|44922.7|44902.7|44926.5|44906.5|44930.4|44910.4|44920.2|44900.2|6
1728393960000|2024-10-08 13:26:00|44925.4|44905.4|44939|44919|44939|44919|44925.4|44905.4|6
1728393970000|2024-10-08 13:26:10|44937.7|44917.7|44924|44904|44940.2|44920.2|44924|44904|16
1728393980000|2024-10-08 13:26:20|44922.9|44902.9|44907.7|44887.7|44924|44904|44905.2|44885.2|30
1728393990000|2024-10-08 13:26:30|44909|44889|44924|44904|44924|44904|44909|44889|11
1728394000000|2024-10-08 13:26:40|44925.4|44905.4|44929|44909|44929|44909|44924|44904|3
1728394010000|2024-10-08 13:26:50|44924|44904|44924|44904|44927.7|44907.7|44922.7|44902.7|6
1728394020000|2024-10-08 13:27:00|44925.4|44905.4|44937.9|44917.9|44937.9|44917.9|44925.4|44905.4|4
1728394030000|2024-10-08 13:27:10|44936.5|44916.5|44949|44929|44952.9|44932.9|44936.5|44916.5|7
1728394040000|2024-10-08 13:27:20|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44946.3|44926.3|0
1728394050000|2024-10-08 13:27:30|44943.8|44923.8|44939|44919|44944|44924|44939|44919|2
1728394060000|2024-10-08 13:27:40|44942.7|44922.7|44924|44904|44942.7|44922.7|44924|44904|18
1728394070000|2024-10-08 13:27:50|44922.7|44902.7|44920.2|44900.2|44922.7|44902.7|44920.2|44900.2|10
1728394080000|2024-10-08 13:28:00|44917.7|44897.7|44914|44894|44917.7|44897.7|44910.4|44890.4|23
1728394090000|2024-10-08 13:28:10|44912.7|44892.7|44916.5|44896.5|44917.7|44897.7|44910.2|44890.2|6
1728394100000|2024-10-08 13:28:20|44914|44894|44912.7|44892.7|44914|44894|44904|44884|17
1728394110000|2024-10-08 13:28:30|44915.2|44895.2|44927.7|44907.7|44927.7|44907.7|44915.2|44895.2|4
1728394120000|2024-10-08 13:28:40|44926.4|44906.4|44926.7|44906.7|44926.7|44906.7|44915.4|44895.4|9
1728394130000|2024-10-08 13:28:50|44929|44909|44929|44909|44932.7|44912.7|44927.7|44907.7|2
1728394140000|2024-10-08 13:29:00|44932.7|44912.7|44929|44909|44945.4|44925.4|44929|44909|13
1728394150000|2024-10-08 13:29:10|44930.2|44910.2|44942.9|44922.9|44942.9|44922.9|44929|44909|6
1728394160000|2024-10-08 13:29:20|44944|44924|44965.4|44945.4|44967.7|44947.7|44944|44924|24
1728394170000|2024-10-08 13:29:30|44964.2|44944.2|44960.4|44940.4|44964.2|44944.2|44957.9|44937.9|8
1728394180000|2024-10-08 13:29:40|44961.7|44941.7|44964.2|44944.2|44965.4|44945.4|44960.4|44940.4|8
1728394190000|2024-10-08 13:29:50|44965.4|44945.4|44969|44949|44969|44949|44961.7|44941.7|5
1728394200000|2024-10-08 13:30:00|44970.4|44950.4|44957.9|44937.9|44971.5|44951.5|44952.9|44932.9|27
1728394210000|2024-10-08 13:30:10|44960.4|44940.4|44955.4|44935.4|44960.4|44940.4|44954|44934|20
1728394220000|2024-10-08 13:30:20|44956.7|44936.7|44947.7|44927.7|44961.5|44941.5|44947.7|44927.7|35
1728394230000|2024-10-08 13:30:30|44946.5|44926.5|44954|44934|44957.9|44937.9|44946.5|44926.5|16
1728394240000|2024-10-08 13:30:40|44952.9|44932.9|44940.4|44920.4|44955.4|44935.4|44940.4|44920.4|8
1728394250000|2024-10-08 13:30:50|44939|44919|44961.7|44941.7|44962.9|44942.9|44939|44919|8
1728394260000|2024-10-08 13:31:00|44960.4|44940.4|45010.4|44990.4|45010.4|44990.4|44960.4|44940.4|35
1728394270000|2024-10-08 13:31:10|45011.7|44991.7|45002.9|44982.9|45016.7|44996.7|45000.4|44980.4|14
1728394280000|2024-10-08 13:31:20|45005.4|44985.4|45000.4|44980.4|45005.4|44985.4|44997.9|44977.9|12
1728394290000|2024-10-08 13:31:30|44999|44979|44990.4|44970.4|45000.4|44980.4|44985.2|44965.2|11
1728394300000|2024-10-08 13:31:40|44987.9|44967.9|44980.4|44960.4|44987.9|44967.9|44975.4|44955.4|13
1728394310000|2024-10-08 13:31:50|44982.9|44962.9|44967.9|44947.9|44982.9|44962.9|44967.9|44947.9|4
1728394320000|2024-10-08 13:32:00|44970.4|44950.4|45001.7|44981.7|45005.6|44985.6|44970.4|44950.4|47
1728394330000|2024-10-08 13:32:10|45003.1|44983.1|45006.7|44986.7|45010.4|44990.4|45001.7|44981.7|11
1728394340000|2024-10-08 13:32:20|45005.4|44985.4|44987.9|44967.9|45005.4|44985.4|44987.9|44967.9|17
1728394350000|2024-10-08 13:32:30|44986.6|44966.6|44984.2|44964.2|44990.4|44970.4|44984.2|44964.2|5
1728394360000|2024-10-08 13:32:40|44985.4|44965.4|44991.7|44971.7|44996.7|44976.7|44985.4|44965.4|1
1728394370000|2024-10-08 13:32:50|44993.1|44973.1|44979.1|44959.1|44995.4|44975.4|44979.1|44959.1|10
1728394380000|2024-10-08 13:33:00|44977.9|44957.9|44957.9|44937.9|44977.9|44957.9|44957.9|44937.9|29
1728394390000|2024-10-08 13:33:10|44955.4|44935.4|44959.1|44939.1|44962.9|44942.9|44955.4|44935.4|3
1728394400000|2024-10-08 13:33:20|44960.4|44940.4|44949.1|44929.1|44961.7|44941.7|44949.1|44929.1|29
1728394410000|2024-10-08 13:33:30|44950.2|44930.2|44958.9|44938.9|44962.7|44942.7|44947.7|44927.7|30
1728394420000|2024-10-08 13:33:40|44956.4|44936.4|44957.7|44937.7|44957.7|44937.7|44953.9|44933.9|26
1728394430000|2024-10-08 13:33:50|44956.4|44936.4|44952.7|44932.7|44956.4|44936.4|44952.7|44932.7|13
1728394440000|2024-10-08 13:34:00|44947.7|44927.7|44952.7|44932.7|44953.9|44933.9|44946.4|44926.4|18
1728394450000|2024-10-08 13:34:10|44955.2|44935.2|44955.2|44935.2|44956.4|44936.4|44947.5|44927.5|12
1728394460000|2024-10-08 13:34:20|44953.9|44933.9|44956.4|44936.4|44961.4|44941.4|44952.7|44932.7|21
1728394470000|2024-10-08 13:34:30|44955|44935|44957.7|44937.7|44971.4|44951.4|44953.9|44933.9|29
1728394480000|2024-10-08 13:34:40|44956.4|44936.4|44951.4|44931.4|44956.4|44936.4|44951.4|44931.4|9
1728394490000|2024-10-08 13:34:50|44952.7|44932.7|44956.4|44936.4|44956.4|44936.4|44947.7|44927.7|11
1728394500000|2024-10-08 13:35:00|44957.7|44937.7|44978.9|44958.9|44978.9|44958.9|44957.7|44937.7|25
1728394510000|2024-10-08 13:35:10|44980.2|44960.2|44975.2|44955.2|44988.9|44968.9|44975.2|44955.2|32
1728394520000|2024-10-08 13:35:20|44976.4|44956.4|44973.9|44953.9|44977.7|44957.7|44970.2|44950.2|9
1728394530000|2024-10-08 13:35:30|44977.7|44957.7|44992.7|44972.7|44996.4|44976.4|44977.7|44957.7|6
1728394540000|2024-10-08 13:35:40|44990|44970|44987.7|44967.7|44990|44970|44982.7|44962.7|17
1728394550000|2024-10-08 13:35:50|44988.9|44968.9|44994.1|44974.1|44994.1|44974.1|44982.7|44962.7|7
1728394560000|2024-10-08 13:36:00|44995.2|44975.2|45006.4|44986.4|45015|44995|44995.2|44975.2|46
1728394570000|2024-10-08 13:36:10|45007.7|44987.7|44985.2|44965.2|45010.2|44990.2|44982.7|44962.7|13
1728394580000|2024-10-08 13:36:20|44984.1|44964.1|44977.7|44957.7|44986.4|44966.4|44977.7|44957.7|6
1728394590000|2024-10-08 13:36:30|44982.7|44962.7|44971.4|44951.4|44982.7|44962.7|44971.4|44951.4|18
1728394600000|2024-10-08 13:36:40|44970.2|44950.2|44965.2|44945.2|44970.2|44950.2|44957.7|44937.7|30
1728394610000|2024-10-08 13:36:50|44966.6|44946.6|44960.2|44940.2|44966.6|44946.6|44956.4|44936.4|18
1728394620000|2024-10-08 13:37:00|44961.6|44941.6|44966.4|44946.4|44972.7|44952.7|44961.6|44941.6|24
1728394630000|2024-10-08 13:37:10|44967.7|44947.7|44962.7|44942.7|44971.4|44951.4|44962.7|44942.7|23
1728394640000|2024-10-08 13:37:20|44963.9|44943.9|44960.2|44940.2|44972.7|44952.7|44957.7|44937.7|69
1728394650000|2024-10-08 13:37:30|44961.4|44941.4|44957.7|44937.7|44962.7|44942.7|44957.7|44937.7|8
1728394660000|2024-10-08 13:37:40|44956.4|44936.4|44957.7|44937.7|44957.7|44937.7|44952.7|44932.7|12
1728394670000|2024-10-08 13:37:50|44956.4|44936.4|44952.7|44932.7|44962.7|44942.7|44951.4|44931.4|19
1728394680000|2024-10-08 13:38:00|44954.1|44934.1|44972.7|44952.7|44972.7|44952.7|44952.7|44932.7|19
1728394690000|2024-10-08 13:38:10|44973.9|44953.9|44984.1|44964.1|44987.5|44967.5|44973.9|44953.9|13
1728394700000|2024-10-08 13:38:20|44982.7|44962.7|44962.7|44942.7|44982.7|44962.7|44962.7|44942.7|4
1728394710000|2024-10-08 13:38:30|44960.2|44940.2|44948.9|44928.9|44960.2|44940.2|44948.9|44928.9|11
1728394720000|2024-10-08 13:38:40|44951.4|44931.4|44957.7|44937.7|44959.1|44939.1|44951.4|44931.4|7
1728394730000|2024-10-08 13:38:50|44955|44935|44937.7|44917.7|44955|44935|44937.7|44917.7|18
1728394740000|2024-10-08 13:39:00|44941.4|44921.4|44927.7|44907.7|44942.7|44922.7|44927.7|44907.7|17
1728394750000|2024-10-08 13:39:10|44926.4|44906.4|44946.4|44926.4|44947.7|44927.7|44925.2|44905.2|17
1728394760000|2024-10-08 13:39:20|44947.7|44927.7|44942.7|44922.7|44947.7|44927.7|44942.7|44922.7|29
1728394770000|2024-10-08 13:39:30|44941.4|44921.4|44943.9|44923.9|44943.9|44923.9|44941.4|44921.4|9
1728394780000|2024-10-08 13:39:40|44942.7|44922.7|44932.7|44912.7|44942.7|44922.7|44927.7|44907.7|28
1728394790000|2024-10-08 13:39:50|44933.9|44913.9|44935.2|44915.2|44936.4|44916.4|44932.7|44912.7|13
1728394800000|2024-10-08 13:40:00|44933.9|44913.9|44916.6|44896.6|44933.9|44913.9|44909.1|44889.1|31
1728394810000|2024-10-08 13:40:10|44913.9|44893.9|44907.7|44887.7|44918.9|44898.9|44907.7|44887.7|19
1728394820000|2024-10-08 13:40:20|44906.6|44886.6|44906.6|44886.6|44907.7|44887.7|44887.7|44867.7|11
1728394830000|2024-10-08 13:40:30|44907.7|44887.7|44911.4|44891.4|44916.4|44896.4|44907.7|44887.7|13
1728394840000|2024-10-08 13:40:40|44910|44890|44905.2|44885.2|44911.4|44891.4|44903.9|44883.9|9
1728394850000|2024-10-08 13:40:50|44906.4|44886.4|44911.4|44891.4|44911.4|44891.4|44902.7|44882.7|17
1728394860000|2024-10-08 13:41:00|44913.7|44893.7|44924.1|44904.1|44924.1|44904.1|44907.7|44887.7|16
1728394870000|2024-10-08 13:41:10|44922.7|44902.7|44924.1|44904.1|44925.2|44905.2|44917.7|44897.7|12
1728394880000|2024-10-08 13:41:20|44922.7|44902.7|44934.3|44914.3|44934.3|44914.3|44922.7|44902.7|83
1728394890000|2024-10-08 13:41:30|44935.6|44915.6|44950.4|44930.4|44950.4|44930.4|44935.6|44915.6|8
1728394900000|2024-10-08 13:41:40|44951.8|44931.8|44955.4|44935.4|44956.8|44936.8|44950.4|44930.4|15
1728394910000|2024-10-08 13:41:50|44957.9|44937.9|44956.8|44936.8|44960.4|44940.4|44954.3|44934.3|18
1728394920000|2024-10-08 13:42:00|44960.4|44940.4|44970.4|44950.4|44971.8|44951.8|44956.8|44936.8|27
1728394930000|2024-10-08 13:42:10|44971.8|44951.8|44996.8|44976.8|44999.3|44979.3|44971.8|44951.8|16
1728394940000|2024-10-08 13:42:20|44999.3|44979.3|45001.8|44981.8|45011.8|44991.8|44999.3|44979.3|52
1728394950000|2024-10-08 13:42:30|45000.4|44980.4|44990.4|44970.4|45000.4|44980.4|44990.4|44970.4|20
1728394960000|2024-10-08 13:42:40|44991.8|44971.8|44989.1|44969.1|44995.4|44975.4|44987.9|44967.9|10
1728394970000|2024-10-08 13:42:50|44987.9|44967.9|44971.8|44951.8|44987.9|44967.9|44971.8|44951.8|9
1728394980000|2024-10-08 13:43:00|44974.3|44954.3|44976.8|44956.8|44985.4|44965.4|44974.3|44954.3|9
1728394990000|2024-10-08 13:43:10|44975.4|44955.4|44976.8|44956.8|44980.4|44960.4|44970.4|44950.4|3
1728395000000|2024-10-08 13:43:20|44975.6|44955.6|44976.8|44956.8|44976.8|44956.8|44972.9|44952.9|1
1728424810000|2024-10-08 22:00:10|44949.5|44929.5|44952|44932|44953.4|44933.4|44949.5|44929.5|5
1728424820000|2024-10-08 22:00:20|44948.4|44928.4|44945.7|44925.7|44948.4|44928.4|44945.7|44925.7|3
1728424830000|2024-10-08 22:00:30|44944.5|44924.5|44933.2|44913.2|44944.5|44924.5|44933.2|44913.2|2
1728424840000|2024-10-08 22:00:40|44932|44912|44935.9|44915.9|44935.9|44915.9|44932|44912|1
1728424850000|2024-10-08 22:00:50|||||||||3
1728424860000|2024-10-08 22:01:00|44934.5|44914.5|44937|44917|44937|44917|44934.5|44914.5|0
1728424870000|2024-10-08 22:01:10|44935.7|44915.7|44934.5|44914.5|44935.7|44915.7|44934.5|44914.5|4
1728424880000|2024-10-08 22:01:20|44935.9|44915.9|44934.5|44914.5|44937|44917|44934.5|44914.5|5
1728424920000|2024-10-08 22:02:00|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|44929.5|44909.5|0
1728424930000|2024-10-08 22:02:10|44927|44907|44927|44907|44927|44907|44927|44907|1
1728424940000|2024-10-08 22:02:20|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|2
1728424950000|2024-10-08 22:02:30|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|0
1728424970000|2024-10-08 22:02:50|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|0
1728425020000|2024-10-08 22:03:40|44933.2|44913.2|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|1
1728425070000|2024-10-08 22:04:30|44933.2|44913.2|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|4
1728425080000|2024-10-08 22:04:40|44929.5|44909.5|44927|44907|44929.5|44909.5|44927|44907|1
1728425100000|2024-10-08 22:05:00|||||||||2
1728425140000|2024-10-08 22:05:40|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|0
1728425160000|2024-10-08 22:06:00|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|0
1728425190000|2024-10-08 22:06:30|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|1
1728425220000|2024-10-08 22:07:00|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|7
1728425250000|2024-10-08 22:07:30|44910.7|44890.7|44908.2|44888.2|44910.7|44890.7|44908.2|44888.2|4
1728425260000|2024-10-08 22:07:40|||||||||1
1728425270000|2024-10-08 22:07:50|44907.1|44887.1|44909.6|44889.6|44909.6|44889.6|44905.7|44885.7|6
1728425300000|2024-10-08 22:08:20|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|0
1728425310000|2024-10-08 22:08:30|||||||||1
1728425320000|2024-10-08 22:08:40|||||||||1
1728425330000|2024-10-08 22:08:50|44912.1|44892.1|44915.7|44895.7|44915.7|44895.7|44912.1|44892.1|1
1728425340000|2024-10-08 22:09:00|||||||||1
1728425360000|2024-10-08 22:09:20|44917.1|44897.1|44915.7|44895.7|44917.1|44897.1|44915.7|44895.7|0
1728425390000|2024-10-08 22:09:50|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|3
1728425400000|2024-10-08 22:10:00|44919.4|44899.4|44920.7|44900.7|44922.1|44902.1|44919.4|44899.4|0
1728425490000|2024-10-08 22:11:30|||||||||1
1728425540000|2024-10-08 22:12:20|44922.1|44902.1|44923.2|44903.2|44923.2|44903.2|44922.1|44902.1|0
1728425560000|2024-10-08 22:12:40|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|0
1728425620000|2024-10-08 22:13:40|44926.9|44906.9|44928.2|44908.2|44928.2|44908.2|44926.9|44906.9|0
1728425740000|2024-10-08 22:15:40|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|0
1728425760000|2024-10-08 22:16:00|44929.4|44909.4|44928.2|44908.2|44929.4|44909.4|44928.2|44908.2|2
1728425770000|2024-10-08 22:16:10|44928.3|44908.3|44928.3|44908.3|44928.3|44908.3|44928.3|44908.3|0
1728425810000|2024-10-08 22:16:50|||||||||1
1728425820000|2024-10-08 22:17:00|||||||||2
1728425840000|2024-10-08 22:17:20|44930.8|44910.8|44930.8|44910.8|44930.8|44910.8|44930.8|44910.8|1
1728425870000|2024-10-08 22:17:50|||||||||1
1728425880000|2024-10-08 22:18:00|44933.3|44913.3|44933.3|44913.3|44933.3|44913.3|44933.3|44913.3|9
1728425900000|2024-10-08 22:18:20|44938.3|44918.3|44943.3|44923.3|44943.3|44923.3|44938.3|44918.3|2
1728425920000|2024-10-08 22:18:40|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|5
1728425980000|2024-10-08 22:19:40|||||||||1
1728425990000|2024-10-08 22:19:50|||||||||1
1728426000000|2024-10-08 22:20:00|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|3
1728426020000|2024-10-08 22:20:20|44952.1|44932.1|44953.3|44933.3|44953.3|44933.3|44952.1|44932.1|0
1728426050000|2024-10-08 22:20:50|44954.6|44934.6|44958.3|44938.3|44958.3|44938.3|44954.6|44934.6|3
1728426060000|2024-10-08 22:21:00|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|1
1728426080000|2024-10-08 22:21:20|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|1
1728426100000|2024-10-08 22:21:40|44967.1|44947.1|44963.3|44943.3|44967.1|44947.1|44963.3|44943.3|1
1728426170000|2024-10-08 22:22:50|||||||||3
1728426290000|2024-10-08 22:24:50|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|3
1728426340000|2024-10-08 22:25:40|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|3
1728426400000|2024-10-08 22:26:40|44954.5|44934.5|44953.3|44933.3|44954.5|44934.5|44953.3|44933.3|1
1728426410000|2024-10-08 22:26:50|44954.5|44934.5|44955.8|44935.8|44955.8|44935.8|44954.5|44934.5|0
1728426420000|2024-10-08 22:27:00|44954.5|44934.5|44953.3|44933.3|44954.5|44934.5|44953.3|44933.3|0
1728426460000|2024-10-08 22:27:40|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|1
1728426510000|2024-10-08 22:28:30|44954.5|44934.5|44953.3|44933.3|44954.5|44934.5|44953.3|44933.3|1
1728426520000|2024-10-08 22:28:40|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1728426530000|2024-10-08 22:28:50|||||||||3
1728426560000|2024-10-08 22:29:20|44954.5|44934.5|44953.3|44933.3|44954.5|44934.5|44953.3|44933.3|0
1728426610000|2024-10-08 22:30:10|||||||||1
1728426660000|2024-10-08 22:31:00|||||||||1
1728426740000|2024-10-08 22:32:20|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|1
1728426760000|2024-10-08 22:32:40|||||||||2
1728426770000|2024-10-08 22:32:50|||||||||1
1728426780000|2024-10-08 22:33:00|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|0
1728426790000|2024-10-08 22:33:10|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|0
1728426940000|2024-10-08 22:35:40|||||||||2
1728426980000|2024-10-08 22:36:20|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|2
1728427030000|2024-10-08 22:37:10|44937|44917|44937|44917|44937|44917|44937|44917|4
1728427060000|2024-10-08 22:37:40|44938.3|44918.3|44940.8|44920.8|44940.8|44920.8|44938.3|44918.3|1
1728427110000|2024-10-08 22:38:30|44938.3|44918.3|44939.7|44919.7|44939.7|44919.7|44938.3|44918.3|6
1728427220000|2024-10-08 22:40:20|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|2
1728427250000|2024-10-08 22:40:50|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|0
1728427280000|2024-10-08 22:41:20|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|1
1728427350000|2024-10-08 22:42:30|44939.5|44919.5|44940.8|44920.8|44940.8|44920.8|44938.3|44918.3|2
1728427410000|2024-10-08 22:43:30|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|0
1728427420000|2024-10-08 22:43:40|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|2
1728427440000|2024-10-08 22:44:00|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|0
1728427470000|2024-10-08 22:44:30|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|6
1728427480000|2024-10-08 22:44:40|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|5
1728427500000|2024-10-08 22:45:00|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|0
1728427510000|2024-10-08 22:45:10|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|0
1728427520000|2024-10-08 22:45:20|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|44938.3|44918.3|0
1728427620000|2024-10-08 22:47:00|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|0
1728427650000|2024-10-08 22:47:30|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|0
1728427680000|2024-10-08 22:48:00|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|0
1728427690000|2024-10-08 22:48:10|44940.7|44920.7|44943.4|44923.4|44943.4|44923.4|44940.7|44920.7|1
1728427760000|2024-10-08 22:49:20|||||||||5
1728427770000|2024-10-08 22:49:30|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|0
1728427800000|2024-10-08 22:50:00|||||||||1
1728427860000|2024-10-08 22:51:00|||||||||3
1728427870000|2024-10-08 22:51:10|||||||||1
1728427910000|2024-10-08 22:51:50|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|4
1728427950000|2024-10-08 22:52:30|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|0
1728428020000|2024-10-08 22:53:40|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|0
1728428120000|2024-10-08 22:55:20|44935.9|44915.9|44938.4|44918.4|44938.4|44918.4|44935.9|44915.9|2
1728428130000|2024-10-08 22:55:30|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|7
1728428150000|2024-10-08 22:55:50|44944.5|44924.5|44948.4|44928.4|44948.4|44928.4|44944.5|44924.5|2
1728428250000|2024-10-08 22:57:30|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|3
1728428270000|2024-10-08 22:57:50|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|2
1728428280000|2024-10-08 22:58:00|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|2
1728428300000|2024-10-08 22:58:20|44954.7|44934.7|44954.6|44934.6|44954.7|44934.7|44954.6|44934.6|0
1728428310000|2024-10-08 22:58:30|44953.4|44933.4|44952.2|44932.2|44953.4|44933.4|44952.2|44932.2|1
1728428340000|2024-10-08 22:59:00|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|1
1728428400000|2024-10-08 23:00:00|44948.4|44928.4|44947.2|44927.2|44948.4|44928.4|44947.2|44927.2|0
1728428410000|2024-10-08 23:00:10|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|0
1728428430000|2024-10-08 23:00:30|44943.4|44923.4|44943.4|44923.4|44945.9|44925.9|44943.4|44923.4|0
1728428440000|2024-10-08 23:00:40|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|1
1728428450000|2024-10-08 23:00:50|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|0
1728428520000|2024-10-08 23:02:00|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|44942.2|44922.2|4
1728428550000|2024-10-08 23:02:30|||||||||1
1728428590000|2024-10-08 23:03:10|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|44944.7|44924.7|2
1728428610000|2024-10-08 23:03:30|44946.1|44926.1|44947.2|44927.2|44947.2|44927.2|44946.1|44926.1|1
1728428650000|2024-10-08 23:04:10|||||||||1
1728428670000|2024-10-08 23:04:30|||||||||1
1728428700000|2024-10-08 23:05:00|||||||||2
1728428760000|2024-10-08 23:06:00|||||||||1
1728428780000|2024-10-08 23:06:20|||||||||1
1728428810000|2024-10-08 23:06:50|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|44949.7|44929.7|1
1728428840000|2024-10-08 23:07:20|44948.4|44928.4|44949.7|44929.7|44949.7|44929.7|44948.4|44928.4|1
1728428880000|2024-10-08 23:08:00|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|0
1728429020000|2024-10-08 23:10:20|||||||||1
1728429030000|2024-10-08 23:10:30|||||||||7
1728429040000|2024-10-08 23:10:40|44948.6|44928.6|44949.8|44929.8|44949.8|44929.8|44947.3|44927.3|1
1728429050000|2024-10-08 23:10:50|44948.4|44928.4|44947.3|44927.3|44948.4|44928.4|44947.3|44927.3|0
1728429070000|2024-10-08 23:11:10|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|1
1728429110000|2024-10-08 23:11:50|44952.3|44932.3|44952.3|44932.3|44952.3|44932.3|44952.3|44932.3|0
1728429130000|2024-10-08 23:12:10|44948.6|44928.6|44948.6|44928.6|44948.6|44928.6|44948.6|44928.6|2
1728429140000|2024-10-08 23:12:20|44947.3|44927.3|44947.3|44927.3|44947.3|44927.3|44947.3|44927.3|0
1728429160000|2024-10-08 23:12:40|44945.9|44925.9|44945.9|44925.9|44947.3|44927.3|44945.9|44925.9|0
1728429170000|2024-10-08 23:12:50|44943.3|44923.3|44940.9|44920.9|44943.3|44923.3|44940.9|44920.9|3
1728429180000|2024-10-08 23:13:00|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|0
1728429190000|2024-10-08 23:13:10|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|4
1728429200000|2024-10-08 23:13:20|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|0
1728429210000|2024-10-08 23:13:30|||||||||1
1728429270000|2024-10-08 23:14:30|44938.4|44918.4|44937.3|44917.3|44938.4|44918.4|44937.3|44917.3|0
1728429300000|2024-10-08 23:15:00|44935.9|44915.9|44937.3|44917.3|44937.3|44917.3|44935.9|44915.9|1
1728429340000|2024-10-08 23:15:40|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|1
1728429380000|2024-10-08 23:16:20|||||||||2
1728429400000|2024-10-08 23:16:40|44939.8|44919.8|44938.4|44918.4|44939.8|44919.8|44938.4|44918.4|1
1728429410000|2024-10-08 23:16:50|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|0
1728429460000|2024-10-08 23:17:40|44938.6|44918.6|44941|44921|44942.3|44922.3|44937.3|44917.3|11
1728429470000|2024-10-08 23:17:50|44938.5|44918.5|44938.6|44918.6|44938.6|44918.6|44937.3|44917.3|0
1728429480000|2024-10-08 23:18:00|44939.8|44919.8|44941|44921|44941|44921|44939.8|44919.8|0
1728429500000|2024-10-08 23:18:20|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|1
1728429510000|2024-10-08 23:18:30|44936|44916|44936|44916|44936|44916|44936|44916|1
1728429520000|2024-10-08 23:18:40|44934.8|44914.8|44934.8|44914.8|44934.8|44914.8|44934.8|44914.8|3
1728429540000|2024-10-08 23:19:00|44932.3|44912.3|44931.1|44911.1|44932.3|44912.3|44931.1|44911.1|0
1728429550000|2024-10-08 23:19:10|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|0
1728429580000|2024-10-08 23:19:40|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|1
1728429640000|2024-10-08 23:20:40|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|0
1728429710000|2024-10-08 23:21:50|||||||||1
1728429760000|2024-10-08 23:22:40|44931|44911|44931|44911|44931|44911|44929.8|44909.8|1
1728429790000|2024-10-08 23:23:10|||||||||1
1728429820000|2024-10-08 23:23:40|||||||||1
1728429830000|2024-10-08 23:23:50|||||||||2
1728429860000|2024-10-08 23:24:20|44932.3|44912.3|44932.3|44912.3|44932.3|44912.3|44932.3|44912.3|0
1728429900000|2024-10-08 23:25:00|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|0
1728429910000|2024-10-08 23:25:10|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|0
1728429970000|2024-10-08 23:26:10|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|0
1728429990000|2024-10-08 23:26:30|44932.3|44912.3|44933.6|44913.6|44933.6|44913.6|44932.3|44912.3|0
1728430030000|2024-10-08 23:27:10|44932.3|44912.3|44934.8|44914.8|44934.8|44914.8|44932.3|44912.3|0
1728430080000|2024-10-08 23:28:00|||||||||6
1728430090000|2024-10-08 23:28:10|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|1
1728430110000|2024-10-08 23:28:30|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|0
1728430120000|2024-10-08 23:28:40|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|0
1728430130000|2024-10-08 23:28:50|||||||||1
1728430140000|2024-10-08 23:29:00|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|2
1728430290000|2024-10-08 23:31:30|||||||||1
1728430310000|2024-10-08 23:31:50|44936|44916|44934.8|44914.8|44936|44916|44934.8|44914.8|1
1728430320000|2024-10-08 23:32:00|||||||||1
1728430330000|2024-10-08 23:32:10|44933.5|44913.5|44929.8|44909.8|44933.5|44913.5|44929.8|44909.8|0
1728430340000|2024-10-08 23:32:20|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|0
1728430350000|2024-10-08 23:32:30|44927.2|44907.2|44924.8|44904.8|44927.2|44907.2|44924.8|44904.8|1
1728430360000|2024-10-08 23:32:40|44923.5|44903.5|44921.2|44901.2|44924.8|44904.8|44921.2|44901.2|5
1728430370000|2024-10-08 23:32:50|||||||||5
1728430380000|2024-10-08 23:33:00|44919.8|44899.8|44918.7|44898.7|44919.8|44899.8|44918.7|44898.7|0
1728430430000|2024-10-08 23:33:50|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|1
1728430440000|2024-10-08 23:34:00|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|0
1728430450000|2024-10-08 23:34:10|44914.8|44894.8|44916.2|44896.2|44916.2|44896.2|44914.8|44894.8|1
1728430500000|2024-10-08 23:35:00|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|2
1728430510000|2024-10-08 23:35:10|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|1
1728430550000|2024-10-08 23:35:50|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|3
1728430570000|2024-10-08 23:36:10|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|0
1728430580000|2024-10-08 23:36:20|||||||||1
1728430590000|2024-10-08 23:36:30|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|0
1728430620000|2024-10-08 23:37:00|||||||||1
1728430640000|2024-10-08 23:37:20|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|0
1728430700000|2024-10-08 23:38:20|||||||||1
1728430790000|2024-10-08 23:39:50|44917.5|44897.5|44916.2|44896.2|44917.5|44897.5|44916.2|44896.2|1
1728430800000|2024-10-08 23:40:00|44917.4|44897.4|44918.7|44898.7|44918.7|44898.7|44917.4|44897.4|1
1728430810000|2024-10-08 23:40:10|44918.5|44898.5|44916.2|44896.2|44918.5|44898.5|44916.2|44896.2|0
1728430820000|2024-10-08 23:40:20|||||||||8
1728430830000|2024-10-08 23:40:30|44913.7|44893.7|44911.2|44891.2|44913.7|44893.7|44911.2|44891.2|1
1728430890000|2024-10-08 23:41:30|||||||||2
1728430900000|2024-10-08 23:41:40|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|1
1728430960000|2024-10-08 23:42:40|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|0
1728430970000|2024-10-08 23:42:50|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|1
1728430980000|2024-10-08 23:43:00|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|0
1728431010000|2024-10-08 23:43:30|||||||||1
1728431020000|2024-10-08 23:43:40|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|0
1728431060000|2024-10-08 23:44:20|||||||||2
1728431090000|2024-10-08 23:44:50|||||||||1
1728431100000|2024-10-08 23:45:00|||||||||1
1728431190000|2024-10-08 23:46:30|||||||||2
1728431240000|2024-10-08 23:47:20|||||||||6
1728431290000|2024-10-08 23:48:10|||||||||2
1728431330000|2024-10-08 23:48:50|||||||||2
1728431360000|2024-10-08 23:49:20|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|2
1728431370000|2024-10-08 23:49:30|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|1
1728431480000|2024-10-08 23:51:20|||||||||1
1728431490000|2024-10-08 23:51:30|44914.9|44894.9|44913.7|44893.7|44914.9|44894.9|44913.7|44893.7|0
1728431510000|2024-10-08 23:51:50|44912.4|44892.4|44911.2|44891.2|44912.4|44892.4|44911.2|44891.2|0
1728431530000|2024-10-08 23:52:10|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|0
1728431560000|2024-10-08 23:52:40|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|0
1728431600000|2024-10-08 23:53:20|44907.6|44887.6|44906.2|44886.2|44907.6|44887.6|44906.2|44886.2|3
1728431640000|2024-10-08 23:54:00|44902.4|44882.4|44898.7|44878.7|44902.4|44882.4|44898.7|44878.7|9
1728431660000|2024-10-08 23:54:20|||||||||1
1728431690000|2024-10-08 23:54:50|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|8
1728431700000|2024-10-08 23:55:00|||||||||1
1728431760000|2024-10-08 23:56:00|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|2
1728431770000|2024-10-08 23:56:10|44892.4|44872.4|44896.2|44876.2|44896.2|44876.2|44892.4|44872.4|2
1728431780000|2024-10-08 23:56:20|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|3
1728431830000|2024-10-08 23:57:10|||||||||1
1728431840000|2024-10-08 23:57:20|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|1
1728431850000|2024-10-08 23:57:30|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1728431890000|2024-10-08 23:58:10|44897.4|44877.4|44897.4|44877.4|44897.4|44877.4|44897.4|44877.4|2
1728431920000|2024-10-08 23:58:40|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|1
1728431930000|2024-10-08 23:58:50|||||||||9
1728431940000|2024-10-08 23:59:00|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|0
1728431950000|2024-10-08 23:59:10|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1728431960000|2024-10-08 23:59:20|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44892.6|44872.6|3
1728431980000|2024-10-08 23:59:40|44893.9|44873.9|44889.9|44869.9|44893.9|44873.9|44889.9|44869.9|9
1728431990000|2024-10-08 23:59:50|||||||||7
1728432000000|2024-10-09 00:00:00|44888.6|44868.6|44886.2|44866.2|44890.1|44870.1|44881.1|44861.1|52
1728432010000|2024-10-09 00:00:10|44883.7|44863.7|44883.7|44863.7|44884.9|44864.9|44883.7|44863.7|6
1728432020000|2024-10-09 00:00:20|44883.8|44863.8|44879.9|44859.9|44883.8|44863.8|44879.9|44859.9|2
1728432030000|2024-10-09 00:00:30|44878.6|44858.6|44861.3|44841.3|44879.9|44859.9|44861.3|44841.3|16
1728432040000|2024-10-09 00:00:40|44862.4|44842.4|44863.8|44843.8|44866.3|44846.3|44861.3|44841.3|11
1728432050000|2024-10-09 00:00:50|44865.1|44845.1|44868.8|44848.8|44868.8|44848.8|44865.1|44845.1|6
1728432060000|2024-10-09 00:01:00|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|4
1728432070000|2024-10-09 00:01:10|44871.3|44851.3|44882.6|44862.6|44882.6|44862.6|44871.3|44851.3|20
1728432080000|2024-10-09 00:01:20|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|27
1728432090000|2024-10-09 00:01:30|44870.2|44850.2|44867.6|44847.6|44870.2|44850.2|44867.6|44847.6|7
1728432110000|2024-10-09 00:01:50|44866.3|44846.3|44867.6|44847.6|44867.6|44847.6|44866.3|44846.3|1
1728432120000|2024-10-09 00:02:00|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|1
1728432130000|2024-10-09 00:02:10|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|3
1728432140000|2024-10-09 00:02:20|44866.3|44846.3|44863.8|44843.8|44866.3|44846.3|44863.8|44843.8|7
1728432150000|2024-10-09 00:02:30|44865.1|44845.1|44862.4|44842.4|44866.3|44846.3|44862.4|44842.4|4
1728432160000|2024-10-09 00:02:40|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|0
1728432170000|2024-10-09 00:02:50|||||||||2
1728432180000|2024-10-09 00:03:00|44858.8|44838.8|44856.3|44836.3|44858.8|44838.8|44856.3|44836.3|2
1728432190000|2024-10-09 00:03:10|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|3
1728432200000|2024-10-09 00:03:20|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|2
1728432210000|2024-10-09 00:03:30|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|5
1728432230000|2024-10-09 00:03:50|44866.3|44846.3|44864.9|44844.9|44867.4|44847.4|44864.9|44844.9|1
1728432240000|2024-10-09 00:04:00|44869.9|44849.9|44869.9|44849.9|44869.9|44849.9|44869.9|44849.9|1
1728432250000|2024-10-09 00:04:10|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|1
1728432260000|2024-10-09 00:04:20|44877.4|44857.4|44881.3|44861.3|44881.3|44861.3|44877.4|44857.4|2
1728432270000|2024-10-09 00:04:30|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|2
1728432280000|2024-10-09 00:04:40|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|0
1728432290000|2024-10-09 00:04:50|||||||||4
1728432300000|2024-10-09 00:05:00|44881.3|44861.3|44879.9|44859.9|44881.3|44861.3|44879.9|44859.9|0
1728432310000|2024-10-09 00:05:10|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|0
1728432320000|2024-10-09 00:05:20|44884.9|44864.9|44884.9|44864.9|44884.9|44864.9|44884.9|44864.9|3
1728432330000|2024-10-09 00:05:30|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|0
1728432340000|2024-10-09 00:05:40|44886.1|44866.1|44884.9|44864.9|44886.1|44866.1|44884.9|44864.9|0
1728432350000|2024-10-09 00:05:50|44882.4|44862.4|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|0
1728432360000|2024-10-09 00:06:00|44877.4|44857.4|44874.9|44854.9|44877.4|44857.4|44874.9|44854.9|0
1728432370000|2024-10-09 00:06:10|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|0
1728432400000|2024-10-09 00:06:40|44867.4|44847.4|44864.9|44844.9|44867.4|44847.4|44864.9|44844.9|5
1728432420000|2024-10-09 00:07:00|44866.3|44846.3|44867.4|44847.4|44867.4|44847.4|44866.3|44846.3|4
1728432430000|2024-10-09 00:07:10|44866.1|44846.1|44864.9|44844.9|44866.1|44846.1|44864.9|44844.9|3
1728432440000|2024-10-09 00:07:20|44863.8|44843.8|44862.4|44842.4|44863.8|44843.8|44862.4|44842.4|1
1728432460000|2024-10-09 00:07:40|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|3
1728432480000|2024-10-09 00:08:00|44866.1|44846.1|44867.4|44847.4|44867.4|44847.4|44866.1|44846.1|0
1728432510000|2024-10-09 00:08:30|44869.9|44849.9|44872.4|44852.4|44872.4|44852.4|44869.9|44849.9|0
1728432540000|2024-10-09 00:09:00|44873.8|44853.8|44874.9|44854.9|44874.9|44854.9|44873.8|44853.8|1
1728432550000|2024-10-09 00:09:10|44876.3|44856.3|44877.4|44857.4|44877.4|44857.4|44876.3|44856.3|1
1728432560000|2024-10-09 00:09:20|44879.9|44859.9|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|2
1728432580000|2024-10-09 00:09:40|||||||||1
1728432590000|2024-10-09 00:09:50|||||||||10
1728432600000|2024-10-09 00:10:00|44882.5|44862.5|44881.3|44861.3|44882.5|44862.5|44880|44860|1
1728432620000|2024-10-09 00:10:20|44880|44860|44881.3|44861.3|44881.3|44861.3|44880|44860|1
1728432640000|2024-10-09 00:10:40|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|0
1728432660000|2024-10-09 00:11:00|44886.3|44866.3|44883.8|44863.8|44886.3|44866.3|44883.8|44863.8|2
1728432670000|2024-10-09 00:11:10|44885|44865|44888.8|44868.8|44888.8|44868.8|44885|44865|2
1728432680000|2024-10-09 00:11:20|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|1
1728432690000|2024-10-09 00:11:30|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|1
1728432700000|2024-10-09 00:11:40|44891.3|44871.3|44891.3|44871.3|44891.3|44871.3|44891.3|44871.3|6
1728432710000|2024-10-09 00:11:50|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|1
1728432730000|2024-10-09 00:12:10|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|0
1728432750000|2024-10-09 00:12:30|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|2
1728432760000|2024-10-09 00:12:40|44885|44865|44885|44865|44885|44865|44885|44865|0
1728432770000|2024-10-09 00:12:50|44881.3|44861.3|44880|44860|44881.3|44861.3|44880|44860|1
1728432820000|2024-10-09 00:13:40|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|0
1728432870000|2024-10-09 00:14:30|44880|44860|44880|44860|44880|44860|44880|44860|1
1728432880000|2024-10-09 00:14:40|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|2
1728432890000|2024-10-09 00:14:50|44880|44860|44881.3|44861.3|44881.3|44861.3|44880|44860|5
1728432900000|2024-10-09 00:15:00|44880|44860|44877.5|44857.5|44880|44860|44877.5|44857.5|8
1728432910000|2024-10-09 00:15:10|44880|44860|44887.5|44867.5|44887.5|44867.5|44880|44860|5
1728432930000|2024-10-09 00:15:30|44890|44870|44890|44870|44890|44870|44887.5|44867.5|0
1728432950000|2024-10-09 00:15:50|44887.5|44867.5|44886.3|44866.3|44887.5|44867.5|44886.3|44866.3|3
1728432960000|2024-10-09 00:16:00|44883.8|44863.8|44887.5|44867.5|44887.5|44867.5|44883.8|44863.8|3
1728432970000|2024-10-09 00:16:10|44886.3|44866.3|44887.5|44867.5|44887.5|44867.5|44885|44865|0
1728432990000|2024-10-09 00:16:30|44885|44865|44885|44865|44885|44865|44885|44865|2
1728433010000|2024-10-09 00:16:50|44882.5|44862.5|44880|44860|44882.5|44862.5|44880|44860|1
1728433020000|2024-10-09 00:17:00|44881.3|44861.3|44885|44865|44885|44865|44881.3|44861.3|0
1728433030000|2024-10-09 00:17:10|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|0
1728433040000|2024-10-09 00:17:20|44881.3|44861.3|44880|44860|44881.3|44861.3|44880|44860|0
1728433050000|2024-10-09 00:17:30|44882.5|44862.5|44880|44860|44882.5|44862.5|44880|44860|1
1728433060000|2024-10-09 00:17:40|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|0
1728433070000|2024-10-09 00:17:50|44881.3|44861.3|44880|44860|44881.3|44861.3|44880|44860|0
1728433080000|2024-10-09 00:18:00|||||||||3
1728433110000|2024-10-09 00:18:30|44878.6|44858.6|44876.3|44856.3|44878.6|44858.6|44876.3|44856.3|2
1728433120000|2024-10-09 00:18:40|44878.8|44858.8|44876.3|44856.3|44878.8|44858.8|44876.3|44856.3|1
1728433130000|2024-10-09 00:18:50|44880|44860|44878.8|44858.8|44880|44860|44878.8|44858.8|2
1728433140000|2024-10-09 00:19:00|44876.3|44856.3|44878.8|44858.8|44878.8|44858.8|44876.3|44856.3|3
1728433170000|2024-10-09 00:19:30|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|0
1728433190000|2024-10-09 00:19:50|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|6
1728433200000|2024-10-09 00:20:00|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|2
1728433210000|2024-10-09 00:20:10|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|0
1728433220000|2024-10-09 00:20:20|44875|44855|44875|44855|44875|44855|44875|44855|1
1728433260000|2024-10-09 00:21:00|44873.8|44853.8|44876.3|44856.3|44876.3|44856.3|44873.8|44853.8|2
1728433270000|2024-10-09 00:21:10|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|1
1728433290000|2024-10-09 00:21:30|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|4
1728433310000|2024-10-09 00:21:50|44868.8|44848.8|44866.3|44846.3|44868.8|44848.8|44865|44845|0
1728433320000|2024-10-09 00:22:00|44868.8|44848.8|44863.8|44843.8|44868.8|44848.8|44863.8|44843.8|1
1728433330000|2024-10-09 00:22:10|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|1
1728433360000|2024-10-09 00:22:40|||||||||1
1728433370000|2024-10-09 00:22:50|||||||||3
1728433380000|2024-10-09 00:23:00|44865|44845|44865|44845|44865|44845|44865|44845|0
1728433400000|2024-10-09 00:23:20|44867.7|44847.7|44868.8|44848.8|44868.8|44848.8|44867.7|44847.7|1
1728433430000|2024-10-09 00:23:50|44867.5|44847.5|44867.7|44847.7|44867.7|44847.7|44865|44845|3
1728433440000|2024-10-09 00:24:00|||||||||2
1728433450000|2024-10-09 00:24:10|44869|44849|44867.7|44847.7|44869|44849|44867.7|44847.7|0
1728433460000|2024-10-09 00:24:20|44869|44849|44867.7|44847.7|44869|44849|44867.7|44847.7|0
1728433490000|2024-10-09 00:24:50|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|6
1728433500000|2024-10-09 00:25:00|44865.2|44845.2|44863.8|44843.8|44865.2|44845.2|44863.8|44843.8|1
1728433510000|2024-10-09 00:25:10|44862.5|44842.5|44861.3|44841.3|44862.5|44842.5|44861.3|44841.3|2
1728433530000|2024-10-09 00:25:30|44860|44840|44860|44840|44861.3|44841.3|44858.8|44838.8|2
1728433540000|2024-10-09 00:25:40|44858.7|44838.7|44857.5|44837.5|44858.7|44838.7|44857.5|44837.5|1
1728433550000|2024-10-09 00:25:50|||||||||4
1728433560000|2024-10-09 00:26:00|44855|44835|44855|44835|44855|44835|44855|44835|1
1728433580000|2024-10-09 00:26:20|44856.2|44836.2|44856.2|44836.2|44857.5|44837.5|44856.2|44836.2|3
1728433600000|2024-10-09 00:26:40|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|0
1728433610000|2024-10-09 00:26:50|44856.2|44836.2|44856.2|44836.2|44856.2|44836.2|44856.2|44836.2|0
1728433620000|2024-10-09 00:27:00|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|0
1728433630000|2024-10-09 00:27:10|44858.7|44838.7|44860|44840|44860|44840|44858.7|44838.7|1
1728433650000|2024-10-09 00:27:30|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|0
1728433660000|2024-10-09 00:27:40|44862.5|44842.5|44863.8|44843.8|44863.8|44843.8|44862.5|44842.5|0
1728433670000|2024-10-09 00:27:50|||||||||1
1728433680000|2024-10-09 00:28:00|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|0
1728433700000|2024-10-09 00:28:20|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|6
1728433720000|2024-10-09 00:28:40|||||||||2
1728433740000|2024-10-09 00:29:00|44871.3|44851.3|44868.8|44848.8|44871.3|44851.3|44868.8|44848.8|1
1728433750000|2024-10-09 00:29:10|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|8
1728433770000|2024-10-09 00:29:30|||||||||6
1728433790000|2024-10-09 00:29:50|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|3
1728433800000|2024-10-09 00:30:00|44861.5|44841.5|44863.8|44843.8|44863.8|44843.8|44861.5|44841.5|0
1728433810000|2024-10-09 00:30:10|44862.5|44842.5|44861.3|44841.3|44862.5|44842.5|44861.3|44841.3|0
1728433830000|2024-10-09 00:30:30|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|1
1728433840000|2024-10-09 00:30:40|44862.5|44842.5|44861.3|44841.3|44862.5|44842.5|44861.3|44841.3|0
1728433850000|2024-10-09 00:30:50|44862.5|44842.5|44858.8|44838.8|44863.8|44843.8|44858.8|44838.8|2
1728433860000|2024-10-09 00:31:00|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|1
1728433890000|2024-10-09 00:31:30|44853.8|44833.8|44862.7|44842.7|44862.7|44842.7|44853.8|44833.8|20
1728433900000|2024-10-09 00:31:40|44864|44844|44864|44844|44864|44844|44864|44844|0
1728433920000|2024-10-09 00:32:00|||||||||1
1728433930000|2024-10-09 00:32:10|44865.2|44845.2|44867.7|44847.7|44867.7|44847.7|44865.2|44845.2|0
1728433960000|2024-10-09 00:32:40|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1728433970000|2024-10-09 00:32:50|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|0
1728433980000|2024-10-09 00:33:00|44871.5|44851.5|44875.2|44855.2|44875.2|44855.2|44870.2|44850.2|2
1728434000000|2024-10-09 00:33:20|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|1
1728434020000|2024-10-09 00:33:40|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|0
1728434030000|2024-10-09 00:33:50|44878.9|44858.9|44880|44860|44880|44860|44878.9|44858.9|1
1728434040000|2024-10-09 00:34:00|||||||||7
1728434050000|2024-10-09 00:34:10|44881.4|44861.4|44880|44860|44881.4|44861.4|44880|44860|0
1728434060000|2024-10-09 00:34:20|44878.7|44858.7|44880|44860|44880|44860|44877.4|44857.4|0
1728434090000|2024-10-09 00:34:50|44876.2|44856.2|44868.9|44848.9|44876.2|44856.2|44868.9|44848.9|5
1728434100000|2024-10-09 00:35:00|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|1
1728434120000|2024-10-09 00:35:20|44866.2|44846.2|44863.9|44843.9|44866.2|44846.2|44863.9|44843.9|2
1728434150000|2024-10-09 00:35:50|44862.5|44842.5|44863.9|44843.9|44863.9|44843.9|44862.5|44842.5|1
1728434180000|2024-10-09 00:36:20|44860.2|44840.2|44863.9|44843.9|44863.9|44843.9|44860.2|44840.2|1
1728434220000|2024-10-09 00:37:00|44861.4|44841.4|44860.2|44840.2|44861.4|44841.4|44860.2|44840.2|2
1728434240000|2024-10-09 00:37:20|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|1
1728434260000|2024-10-09 00:37:40|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|44863.9|44843.9|0
1728434270000|2024-10-09 00:37:50|44858.9|44838.9|44858.9|44838.9|44858.9|44838.9|44858.9|44838.9|0
1728434280000|2024-10-09 00:38:00|44860.2|44840.2|44858.9|44838.9|44860.2|44840.2|44858.9|44838.9|1
1728434290000|2024-10-09 00:38:10|44857.5|44837.5|44856.4|44836.4|44857.5|44837.5|44856.4|44836.4|0
1728434310000|2024-10-09 00:38:30|44855|44835|44855|44835|44855|44835|44855|44835|0
1728434330000|2024-10-09 00:38:50|44853.9|44833.9|44853.9|44833.9|44853.9|44833.9|44853.9|44833.9|0
1728434340000|2024-10-09 00:39:00|44855|44835|44857.7|44837.7|44857.7|44837.7|44855|44835|1
1728434350000|2024-10-09 00:39:10|||||||||1
1728434380000|2024-10-09 00:39:40|44858.9|44838.9|44857.7|44837.7|44858.9|44838.9|44857.7|44837.7|1
1728434390000|2024-10-09 00:39:50|44856.4|44836.4|44853.9|44833.9|44856.4|44836.4|44853.9|44833.9|2
1728434400000|2024-10-09 00:40:00|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|1
1728434410000|2024-10-09 00:40:10|44851.4|44831.4|44851.4|44831.4|44851.4|44831.4|44851.4|44831.4|3
1728434430000|2024-10-09 00:40:30|44850.2|44830.2|44847.7|44827.7|44850.2|44830.2|44846.4|44826.4|11
1728434440000|2024-10-09 00:40:40|44848.9|44828.9|44851.4|44831.4|44851.4|44831.4|44848.9|44828.9|1
1728434460000|2024-10-09 00:41:00|44852.6|44832.6|44856.4|44836.4|44857.7|44837.7|44852.6|44832.6|1
1728434470000|2024-10-09 00:41:10|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|0
1728434490000|2024-10-09 00:41:30|44856.4|44836.4|44860.1|44840.1|44860.1|44840.1|44856.4|44836.4|0
1728434510000|2024-10-09 00:41:50|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|2
1728434520000|2024-10-09 00:42:00|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|44862.7|44842.7|1
1728434530000|2024-10-09 00:42:10|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|1
1728434540000|2024-10-09 00:42:20|||||||||2
1728434550000|2024-10-09 00:42:30|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|0
1728434560000|2024-10-09 00:42:40|44871.5|44851.5|44871.5|44851.5|44871.5|44851.5|44868.9|44848.9|0
1728434580000|2024-10-09 00:43:00|44873.9|44853.9|44873.9|44853.9|44873.9|44853.9|44873.9|44853.9|0
1728434590000|2024-10-09 00:43:10|44871.4|44851.4|44875.1|44855.1|44875.1|44855.1|44871.4|44851.4|1
1728434600000|2024-10-09 00:43:20|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|0
1728434620000|2024-10-09 00:43:40|||||||||3
1728434640000|2024-10-09 00:44:00|||||||||2
1728434650000|2024-10-09 00:44:10|44873.9|44853.9|44871.4|44851.4|44873.9|44853.9|44871.4|44851.4|1
1728434690000|2024-10-09 00:44:50|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|0
1728434700000|2024-10-09 00:45:00|44867.6|44847.6|44868.9|44848.9|44868.9|44848.9|44867.6|44847.6|1
1728434710000|2024-10-09 00:45:10|44867.6|44847.6|44865.1|44845.1|44867.6|44847.6|44865.1|44845.1|1
1728434740000|2024-10-09 00:45:40|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|0
1728434750000|2024-10-09 00:45:50|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|1
1728434790000|2024-10-09 00:46:30|44866.2|44846.2|44865.1|44845.1|44867.6|44847.6|44865.1|44845.1|1
1728434810000|2024-10-09 00:46:50|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|5
1728434830000|2024-10-09 00:47:10|44867.6|44847.6|44873.9|44853.9|44873.9|44853.9|44867.6|44847.6|5
1728434840000|2024-10-09 00:47:20|||||||||6
1728434850000|2024-10-09 00:47:30|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|16
1728434860000|2024-10-09 00:47:40|||||||||1
1728434880000|2024-10-09 00:48:00|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|3
1728434900000|2024-10-09 00:48:20|44866.4|44846.4|44871.4|44851.4|44871.4|44851.4|44866.2|44846.2|11
1728434910000|2024-10-09 00:48:30|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|44872.7|44852.7|0
1728434920000|2024-10-09 00:48:40|44876.4|44856.4|44878.7|44858.7|44878.7|44858.7|44875.1|44855.1|1
1728434930000|2024-10-09 00:48:50|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|0
1728434940000|2024-10-09 00:49:00|44878.9|44858.9|44880.1|44860.1|44880.1|44860.1|44878.9|44858.9|1
1728434950000|2024-10-09 00:49:10|44881.4|44861.4|44881.4|44861.4|44881.4|44861.4|44881.4|44861.4|6
1728434960000|2024-10-09 00:49:20|44886.4|44866.4|44891.4|44871.4|44891.4|44871.4|44886.4|44866.4|11
1728434990000|2024-10-09 00:49:50|||||||||1
1728435000000|2024-10-09 00:50:00|44893.9|44873.9|44891.4|44871.4|44893.9|44873.9|44891.4|44871.4|1
1728435020000|2024-10-09 00:50:20|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|1
1728435030000|2024-10-09 00:50:30|44891.4|44871.4|44892.7|44872.7|44892.7|44872.7|44891.4|44871.4|0
1728435050000|2024-10-09 00:50:50|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|0
1728435060000|2024-10-09 00:51:00|44895.1|44875.1|44891.4|44871.4|44895.1|44875.1|44891.4|44871.4|2
1728435070000|2024-10-09 00:51:10|||||||||1
1728435080000|2024-10-09 00:51:20|44890.1|44870.1|44891.4|44871.4|44891.4|44871.4|44890.1|44870.1|8
1728435090000|2024-10-09 00:51:30|44895.1|44875.1|44896.4|44876.4|44896.4|44876.4|44895.1|44875.1|3
1728435100000|2024-10-09 00:51:40|44898.8|44878.8|44900.1|44880.1|44900.1|44880.1|44898.8|44878.8|11
1728435110000|2024-10-09 00:51:50|44898.9|44878.9|44895.1|44875.1|44898.9|44878.9|44895.1|44875.1|7
1728435120000|2024-10-09 00:52:00|44892.7|44872.7|44901.4|44881.4|44901.4|44881.4|44892.7|44872.7|6
1728435130000|2024-10-09 00:52:10|44900.2|44880.2|44898.9|44878.9|44900.2|44880.2|44898.9|44878.9|0
1728435140000|2024-10-09 00:52:20|44897.6|44877.6|44898.9|44878.9|44898.9|44878.9|44896.4|44876.4|5
1728435150000|2024-10-09 00:52:30|44900.2|44880.2|44901.4|44881.4|44901.4|44881.4|44900.2|44880.2|0
1728435160000|2024-10-09 00:52:40|44900.1|44880.1|44898.9|44878.9|44900.1|44880.1|44898.9|44878.9|0
1728435170000|2024-10-09 00:52:50|44901.4|44881.4|44905.2|44885.2|44905.2|44885.2|44901.4|44881.4|7
1728435180000|2024-10-09 00:53:00|44906.4|44886.4|44907.7|44887.7|44907.7|44887.7|44906.4|44886.4|3
1728435190000|2024-10-09 00:53:10|44906.4|44886.4|44905.2|44885.2|44906.4|44886.4|44905.2|44885.2|0
1728435200000|2024-10-09 00:53:20|44903.9|44883.9|44898.8|44878.8|44903.9|44883.9|44898.8|44878.8|4
1728435210000|2024-10-09 00:53:30|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|0
1728435230000|2024-10-09 00:53:50|44895.1|44875.1|44896.4|44876.4|44896.4|44876.4|44895.1|44875.1|1
1728435240000|2024-10-09 00:54:00|44895.1|44875.1|44893.9|44873.9|44895.1|44875.1|44893.9|44873.9|0
1728435250000|2024-10-09 00:54:10|44896.4|44876.4|44892.6|44872.6|44896.4|44876.4|44892.6|44872.6|4
1728435260000|2024-10-09 00:54:20|44891.4|44871.4|44888.9|44868.9|44891.4|44871.4|44888.9|44868.9|0
1728435270000|2024-10-09 00:54:30|44883.9|44863.9|44881.4|44861.4|44883.9|44863.9|44881.4|44861.4|3
1728435280000|2024-10-09 00:54:40|||||||||2
1728435290000|2024-10-09 00:54:50|44878.9|44858.9|44878.9|44858.9|44878.9|44858.9|44878.9|44858.9|2
1728435300000|2024-10-09 00:55:00|44881.4|44861.4|44883.9|44863.9|44885.3|44865.3|44881.4|44861.4|0
1728435330000|2024-10-09 00:55:30|44881.4|44861.4|44883.9|44863.9|44883.9|44863.9|44881.4|44861.4|0
1728435340000|2024-10-09 00:55:40|44881.3|44861.3|44880.1|44860.1|44881.3|44861.3|44880.1|44860.1|0
1728435360000|2024-10-09 00:56:00|44883.9|44863.9|44885.1|44865.1|44885.1|44865.1|44883.9|44863.9|6
1728435370000|2024-10-09 00:56:10|44883.9|44863.9|44887.8|44867.8|44887.8|44867.8|44883.9|44863.9|1
1728435380000|2024-10-09 00:56:20|44886.4|44866.4|44887.8|44867.8|44887.8|44867.8|44883.9|44863.9|1
1728435390000|2024-10-09 00:56:30|44889.1|44869.1|44890.3|44870.3|44890.3|44870.3|44889.1|44869.1|1
1728435410000|2024-10-09 00:56:50|||||||||1
1728435430000|2024-10-09 00:57:10|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|0
1728435480000|2024-10-09 00:58:00|44885.3|44865.3|44882.8|44862.8|44885.3|44865.3|44882.8|44862.8|1
1728435490000|2024-10-09 00:58:10|44883.9|44863.9|44885.3|44865.3|44885.3|44865.3|44883.9|44863.9|3
1728435500000|2024-10-09 00:58:20|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|1
1728435510000|2024-10-09 00:58:30|44892.8|44872.8|44897.8|44877.8|44899.1|44879.1|44892.8|44872.8|2
1728435520000|2024-10-09 00:58:40|44900.1|44880.1|44905.3|44885.3|44905.3|44885.3|44900.1|44880.1|6
1728435530000|2024-10-09 00:58:50|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|3
1728435540000|2024-10-09 00:59:00|44900.3|44880.3|44897.8|44877.8|44902.8|44882.8|44897.8|44877.8|5
1728435550000|2024-10-09 00:59:10|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|2
1728435560000|2024-10-09 00:59:20|44892.8|44872.8|44888.9|44868.9|44892.8|44872.8|44888.9|44868.9|2
1728435570000|2024-10-09 00:59:30|44887.8|44867.8|44890.3|44870.3|44890.3|44870.3|44887.8|44867.8|1
1728435580000|2024-10-09 00:59:40|44886.4|44866.4|44885.3|44865.3|44886.4|44866.4|44885.3|44865.3|1
1728435590000|2024-10-09 00:59:50|44883.9|44863.9|44882.8|44862.8|44885.3|44865.3|44882.8|44862.8|0
1728435600000|2024-10-09 01:00:00|44881.4|44861.4|44874.1|44854.1|44881.4|44861.4|44847.8|44827.8|53
1728435610000|2024-10-09 01:00:10|44875.4|44855.4|44917.8|44897.8|44920.3|44900.3|44875.4|44855.4|29
1728435620000|2024-10-09 01:00:20|44916.6|44896.6|44907.8|44887.8|44916.6|44896.6|44907.8|44887.8|9
1728435630000|2024-10-09 01:00:30|44905.3|44885.3|44882.8|44862.8|44905.3|44885.3|44880.3|44860.3|8
1728435640000|2024-10-09 01:00:40|44883.9|44863.9|44872.8|44852.8|44885.3|44865.3|44872.8|44852.8|6
1728435650000|2024-10-09 01:00:50|44868.9|44848.9|44895.4|44875.4|44895.4|44875.4|44866.4|44846.4|12
1728435660000|2024-10-09 01:01:00|44897.8|44877.8|44905.3|44885.3|44910.3|44890.3|44892.8|44872.8|17
1728435670000|2024-10-09 01:01:10|44910.3|44890.3|44911.6|44891.6|44915.3|44895.3|44910.3|44890.3|2
1728435680000|2024-10-09 01:01:20|44912.8|44892.8|44917.8|44897.8|44917.8|44897.8|44905.3|44885.3|16
1728435690000|2024-10-09 01:01:30|44919.1|44899.1|44905.3|44885.3|44919.1|44899.1|44905.3|44885.3|5
1728435700000|2024-10-09 01:01:40|44903.9|44883.9|44898.9|44878.9|44904.1|44884.1|44898.9|44878.9|2
1728435710000|2024-10-09 01:01:50|44897.6|44877.6|44905.3|44885.3|44907.8|44887.8|44891.4|44871.4|16
1728435720000|2024-10-09 01:02:00|44900.3|44880.3|44912.8|44892.8|44915.3|44895.3|44900.3|44880.3|8
1728435730000|2024-10-09 01:02:10|44913.9|44893.9|44922.8|44902.8|44927.8|44907.8|44913.9|44893.9|4
1728435740000|2024-10-09 01:02:20|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44920.1|44900.1|0
1728435750000|2024-10-09 01:02:30|44925.3|44905.3|44917.8|44897.8|44925.3|44905.3|44910.3|44890.3|5
1728435760000|2024-10-09 01:02:40|44922.8|44902.8|44927.8|44907.8|44929.1|44909.1|44922.8|44902.8|2
1728435770000|2024-10-09 01:02:50|44930.3|44910.3|44931.6|44911.6|44932.8|44912.8|44925.3|44905.3|6
1728435780000|2024-10-09 01:03:00|44927.8|44907.8|44929|44909|44932.8|44912.8|44920.3|44900.3|6
1728435790000|2024-10-09 01:03:10|44927.8|44907.8|44912.8|44892.8|44927.8|44907.8|44912.8|44892.8|2
1728435800000|2024-10-09 01:03:20|44911.5|44891.5|44907.8|44887.8|44911.5|44891.5|44896.6|44876.6|5
1728435810000|2024-10-09 01:03:30|44910.3|44890.3|44922.8|44902.8|44925.3|44905.3|44910.3|44890.3|0
1728435820000|2024-10-09 01:03:40|44917.8|44897.8|44925.3|44905.3|44925.3|44905.3|44917.8|44897.8|7
1728435830000|2024-10-09 01:03:50|44922.8|44902.8|44922.8|44902.8|44936.5|44916.5|44922.8|44902.8|18
1728435840000|2024-10-09 01:04:00|44921.6|44901.6|44937.8|44917.8|44937.8|44917.8|44921.6|44901.6|2
1728435850000|2024-10-09 01:04:10|44936.5|44916.5|44950.3|44930.3|44950.3|44930.3|44932.8|44912.8|11
1728435860000|2024-10-09 01:04:20|44947.8|44927.8|44945.3|44925.3|44947.8|44927.8|44942.8|44922.8|3
1728435870000|2024-10-09 01:04:30|44944.1|44924.1|44942.8|44922.8|44945.3|44925.3|44940.3|44920.3|5
1728435880000|2024-10-09 01:04:40|44940.3|44920.3|44942.8|44922.8|44945.3|44925.3|44940.3|44920.3|5
1728435890000|2024-10-09 01:04:50|44937.8|44917.8|44935.3|44915.3|44937.8|44917.8|44935.3|44915.3|0
1728435900000|2024-10-09 01:05:00|44937.8|44917.8|44947.8|44927.8|44952.8|44932.8|44937.8|44917.8|6
1728435910000|2024-10-09 01:05:10|44951.6|44931.6|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|2
1728435920000|2024-10-09 01:05:20|44942.8|44922.8|44955.3|44935.3|44955.3|44935.3|44942.8|44922.8|18
1728435930000|2024-10-09 01:05:30|44956.5|44936.5|44950.3|44930.3|44956.5|44936.5|44950.3|44930.3|3
1728435940000|2024-10-09 01:05:40|44946.6|44926.6|44952.8|44932.8|44955.4|44935.4|44942.8|44922.8|5
1728435950000|2024-10-09 01:05:50|44950.3|44930.3|44952.8|44932.8|44952.8|44932.8|44947.8|44927.8|19
1728435960000|2024-10-09 01:06:00|44955.3|44935.3|44952.8|44932.8|44955.3|44935.3|44947.8|44927.8|9
1728435970000|2024-10-09 01:06:10|44954.1|44934.1|44984|44964|44986.6|44966.6|44954.1|44934.1|20
1728435980000|2024-10-09 01:06:20|44981.6|44961.6|44977.8|44957.8|44981.6|44961.6|44975.5|44955.5|3
1728435990000|2024-10-09 01:06:30|44976.6|44956.6|44981.6|44961.6|44982.8|44962.8|44976.6|44956.6|10
1728436000000|2024-10-09 01:06:40|44977.8|44957.8|44979.1|44959.1|44981.6|44961.6|44977.8|44957.8|2
1728436010000|2024-10-09 01:06:50|44980.5|44960.5|44977.8|44957.8|44981.6|44961.6|44977.8|44957.8|3
1728436020000|2024-10-09 01:07:00|44979.1|44959.1|44969.1|44949.1|44982.8|44962.8|44969.1|44949.1|15
1728436030000|2024-10-09 01:07:10|44967.8|44947.8|44954.1|44934.1|44967.8|44947.8|44952.8|44932.8|10
1728436040000|2024-10-09 01:07:20|44952.8|44932.8|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|4
1728436050000|2024-10-09 01:07:30|44949.1|44929.1|44958|44938|44958|44938|44947.8|44927.8|5
1728436060000|2024-10-09 01:07:40|44959.1|44939.1|44975.5|44955.5|44975.5|44955.5|44959.1|44939.1|0
1728436070000|2024-10-09 01:07:50|44973|44953|44966.6|44946.6|44973|44953|44966.6|44946.6|1
1728436080000|2024-10-09 01:08:00|44964.1|44944.1|44962.8|44942.8|44969.1|44949.1|44962.8|44942.8|5
1728436090000|2024-10-09 01:08:10|44965.3|44945.3|44969.1|44949.1|44969.1|44949.1|44961.6|44941.6|7
1728436100000|2024-10-09 01:08:20|44967.8|44947.8|44969.1|44949.1|44970.5|44950.5|44965.5|44945.5|3
1728436110000|2024-10-09 01:08:30|44967.8|44947.8|44964.1|44944.1|44969.1|44949.1|44964|44944|0
1728436120000|2024-10-09 01:08:40|44965.3|44945.3|44974.1|44954.1|44976.6|44956.6|44964.1|44944.1|9
1728436130000|2024-10-09 01:08:50|44971.6|44951.6|44962.8|44942.8|44971.6|44951.6|44962.8|44942.8|3
1728436140000|2024-10-09 01:09:00|44955.3|44935.3|44960.3|44940.3|44960.3|44940.3|44952.8|44932.8|0
1728436150000|2024-10-09 01:09:10|44961.6|44941.6|44957.8|44937.8|44961.6|44941.6|44957.8|44937.8|2
1728436160000|2024-10-09 01:09:20|44956.6|44936.6|44954.1|44934.1|44957.8|44937.8|44954.1|44934.1|1
1728436170000|2024-10-09 01:09:30|44952.8|44932.8|44959.1|44939.1|44960.5|44940.5|44952.8|44932.8|2
1728436180000|2024-10-09 01:09:40|44957.8|44937.8|44952.8|44932.8|44959.1|44939.1|44952.8|44932.8|1
1728436190000|2024-10-09 01:09:50|44951.6|44931.6|44944|44924|44951.6|44931.6|44944|44924|1
1728436200000|2024-10-09 01:10:00|44941.5|44921.5|44945.5|44925.5|44945.5|44925.5|44932.8|44912.8|14
1728436210000|2024-10-09 01:10:10|44946.8|44926.8|44958|44938|44958|44938|44946.8|44926.8|4
1728436220000|2024-10-09 01:10:20|44959.1|44939.1|44964.1|44944.1|44964.1|44944.1|44959.1|44939.1|8
1728436230000|2024-10-09 01:10:30|44966.8|44946.8|44955.3|44935.3|44966.8|44946.8|44955.3|44935.3|3
1728436240000|2024-10-09 01:10:40|44954|44934|44949|44929|44955.3|44935.3|44949|44929|2
1728436250000|2024-10-09 01:10:50|44950.3|44930.3|44929|44909|44950.3|44930.3|44929|44909|6
1728436260000|2024-10-09 01:11:00|44924|44904|44937.8|44917.8|44940.3|44920.3|44924|44904|4
1728436270000|2024-10-09 01:11:10|44940.3|44920.3|44940.3|44920.3|44942.8|44922.8|44937.8|44917.8|0
1728436280000|2024-10-09 01:11:20|44937.8|44917.8|44936.5|44916.5|44937.8|44917.8|44936.5|44916.5|4
1728436290000|2024-10-09 01:11:30|44935.3|44915.3|44935.3|44915.3|44937.8|44917.8|44932.8|44912.8|0
1728436300000|2024-10-09 01:11:40|44937.8|44917.8|44937.8|44917.8|44939.1|44919.1|44932.8|44912.8|0
1728436310000|2024-10-09 01:11:50|44936.6|44916.6|44937.8|44917.8|44937.8|44917.8|44932.8|44912.8|2
1728436320000|2024-10-09 01:12:00|44939.1|44919.1|44932.8|44912.8|44939.1|44919.1|44932.8|44912.8|1
1728436330000|2024-10-09 01:12:10|44936.6|44916.6|44942.8|44922.8|44942.8|44922.8|44936.6|44916.6|0
1728436340000|2024-10-09 01:12:20|44940.3|44920.3|44935.3|44915.3|44942.8|44922.8|44935.3|44915.3|2
1728436350000|2024-10-09 01:12:30|44937.8|44917.8|44932.8|44912.8|44937.8|44917.8|44930.3|44910.3|3
1728436360000|2024-10-09 01:12:40|44931.5|44911.5|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|2
1728436370000|2024-10-09 01:12:50|44931.5|44911.5|44927.8|44907.8|44931.5|44911.5|44927.8|44907.8|1
1728436380000|2024-10-09 01:13:00|44929|44909|44935.3|44915.3|44937.8|44917.8|44929|44909|0
1728436390000|2024-10-09 01:13:10|44937.8|44917.8|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|1
1728436400000|2024-10-09 01:13:20|44944.1|44924.1|44957.8|44937.8|44957.8|44937.8|44944.1|44924.1|3
1728436410000|2024-10-09 01:13:30|44960.5|44940.5|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|0
1728436420000|2024-10-09 01:13:40|44957.8|44937.8|44959.1|44939.1|44959.1|44939.1|44957.8|44937.8|0
1728436430000|2024-10-09 01:13:50|44960.3|44940.3|44962.8|44942.8|44967.8|44947.8|44960.3|44940.3|5
1728436440000|2024-10-09 01:14:00|44964.1|44944.1|44955.3|44935.3|44967.8|44947.8|44955.3|44935.3|2
1728436450000|2024-10-09 01:14:10|44957.8|44937.8|44960.3|44940.3|44960.3|44940.3|44957.8|44937.8|2
1728436460000|2024-10-09 01:14:20|44962.8|44942.8|44957.8|44937.8|44962.8|44942.8|44957.8|44937.8|2
1728436470000|2024-10-09 01:14:30|44952.8|44932.8|44950.3|44930.3|44952.8|44932.8|44950.3|44930.3|0
1728436480000|2024-10-09 01:14:40|44951.6|44931.6|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|2
1728436490000|2024-10-09 01:14:50|44946.5|44926.5|44942.8|44922.8|44946.5|44926.5|44940.3|44920.3|1
1728436500000|2024-10-09 01:15:00|44945.3|44925.3|44960.3|44940.3|44960.3|44940.3|44935.3|44915.3|20
1728436510000|2024-10-09 01:15:10|44960.5|44940.5|44980.3|44960.3|44980.3|44960.3|44960.5|44940.5|8
1728436520000|2024-10-09 01:15:20|44982.8|44962.8|44970.3|44950.3|44982.8|44962.8|44970.3|44950.3|5
1728436530000|2024-10-09 01:15:30|44968|44948|44950.3|44930.3|44968|44948|44950.3|44930.3|6
1728436540000|2024-10-09 01:15:40|44951.5|44931.5|44952.8|44932.8|44957.8|44937.8|44950.3|44930.3|3
1728436550000|2024-10-09 01:15:50|44957.8|44937.8|44985.3|44965.3|44985.3|44965.3|44957.8|44937.8|2
1728436560000|2024-10-09 01:16:00|44982.8|44962.8|44977.8|44957.8|44987.8|44967.8|44977.8|44957.8|3
1728436570000|2024-10-09 01:16:10|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44966.5|44946.5|2
1728436580000|2024-10-09 01:16:20|44975.3|44955.3|44982.8|44962.8|44982.8|44962.8|44975.3|44955.3|0
1728436590000|2024-10-09 01:16:30|44987.8|44967.8|44982.8|44962.8|44987.8|44967.8|44982.8|44962.8|1
1728436600000|2024-10-09 01:16:40|44984|44964|44991.7|44971.7|45002.8|44982.8|44984|44964|26
1728436610000|2024-10-09 01:16:50|44989.2|44969.2|44991.7|44971.7|44991.7|44971.7|44989.2|44969.2|2
1728436620000|2024-10-09 01:17:00|44987.8|44967.8|44989.2|44969.2|44989.2|44969.2|44981.7|44961.7|3
1728436630000|2024-10-09 01:17:10|44990.5|44970.5|44996.7|44976.7|44999.2|44979.2|44990.5|44970.5|0
1728436640000|2024-10-09 01:17:20|44999.2|44979.2|45015.5|44995.5|45018|44998|44996.7|44976.7|6
1728436650000|2024-10-09 01:17:30|45014.2|44994.2|45009.2|44989.2|45015.5|44995.5|45009.2|44989.2|0
1728436660000|2024-10-09 01:17:40|45010.5|44990.5|45007.8|44987.8|45011.7|44991.7|45007.8|44987.8|1
1728436670000|2024-10-09 01:17:50|45009.2|44989.2|45014.3|44994.3|45014.3|44994.3|45006.7|44986.7|4
1728436680000|2024-10-09 01:18:00|45015.5|44995.5|45020.5|45000.5|45021.7|45001.7|45015.5|44995.5|8
1728436690000|2024-10-09 01:18:10|45023|45003|45033|45013|45033|45013|45023|45003|3
1728436700000|2024-10-09 01:18:20|45030.5|45010.5|45034.3|45014.3|45034.3|45014.3|45030.5|45010.5|7
1728436710000|2024-10-09 01:18:30|45033|45013|45030.5|45010.5|45034.3|45014.3|45026.7|45006.7|1
1728436720000|2024-10-09 01:18:40|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45030.5|45010.5|7
1728436730000|2024-10-09 01:18:50|45034.3|45014.3|45035.5|45015.5|45040.5|45020.5|45034.3|45014.3|3
1728436740000|2024-10-09 01:19:00|45040.5|45020.5|45025.5|45005.5|45040.5|45020.5|45025.5|45005.5|26
1728436750000|2024-10-09 01:19:10|45026.8|45006.8|45070.5|45050.5|45074.3|45054.3|45026.8|45006.8|17
1728436760000|2024-10-09 01:19:20|45069.2|45049.2|45058|45038|45070.5|45050.5|45058|45038|18
1728436770000|2024-10-09 01:19:30|45056.7|45036.7|45045.5|45025.5|45056.7|45036.7|45045.5|45025.5|4
1728436780000|2024-10-09 01:19:40|45041.7|45021.7|45037.8|45017.8|45043|45023|45037.8|45017.8|0
1728436790000|2024-10-09 01:19:50|45036.7|45016.7|45021.7|45001.7|45036.7|45016.7|45021.7|45001.7|9
1728436800000|2024-10-09 01:20:00|45020.5|45000.5|45018|44998|45020.5|45000.5|45015.5|44995.5|4
1728436810000|2024-10-09 01:20:10|45019.3|44999.3|45016.7|44996.7|45021.7|45001.7|45016.7|44996.7|4
1728436820000|2024-10-09 01:20:20|45015.5|44995.5|45025.5|45005.5|45025.5|45005.5|45015.5|44995.5|3
1728436830000|2024-10-09 01:20:30|45024.2|45004.2|45016.7|44996.7|45028|45008|45016.7|44996.7|11
1728436840000|2024-10-09 01:20:40|45014.2|44994.2|45015.5|44995.5|45018|44998|45012.8|44992.8|11
1728436850000|2024-10-09 01:20:50|45012.8|44992.8|45001.7|44981.7|45012.8|44992.8|45001.7|44981.7|1
1728436860000|2024-10-09 01:21:00|45005.5|44985.5|45003|44983|45005.5|44985.5|44998|44978|2
1728436870000|2024-10-09 01:21:10|45001.7|44981.7|45005.5|44985.5|45005.5|44985.5|45001.7|44981.7|0
1728436880000|2024-10-09 01:21:20|45006.8|44986.8|45015.5|44995.5|45015.5|44995.5|45006.8|44986.8|2
1728436890000|2024-10-09 01:21:30|45016.8|44996.8|45025.5|45005.5|45025.5|45005.5|45016.8|44996.8|1
1728436900000|2024-10-09 01:21:40|45024.3|45004.3|45028|45008|45028|45008|45020.5|45000.5|2
1728436910000|2024-10-09 01:21:50|45025.5|45005.5|45012.8|44992.8|45030.5|45010.5|45012.8|44992.8|1
1728436920000|2024-10-09 01:22:00|45016.7|44996.7|45015.5|44995.5|45019.2|44999.2|45013|44993|3
1728436930000|2024-10-09 01:22:10|45014.2|44994.2|45010.5|44990.5|45015.5|44995.5|45009.3|44989.3|7
1728436940000|2024-10-09 01:22:20|45013|44993|45011.7|44991.7|45020.5|45000.5|45011.7|44991.7|15
1728436950000|2024-10-09 01:22:30|45010.5|44990.5|45014.3|44994.3|45014.3|44994.3|45006.7|44986.7|3
1728436960000|2024-10-09 01:22:40|45016.8|44996.8|45015.5|44995.5|45018|44998|45013|44993|2
1728436970000|2024-10-09 01:22:50|45013|44993|45018|44998|45023|45003|45013|44993|2
1728436980000|2024-10-09 01:23:00|45016.7|44996.7|45010.5|44990.5|45016.7|44996.7|45010.5|44990.5|10
1728436990000|2024-10-09 01:23:10|45009.3|44989.3|45014.3|44994.3|45014.3|44994.3|45006.8|44986.8|9
1728437000000|2024-10-09 01:23:20|45010.5|44990.5|44996.7|44976.7|45010.5|44990.5|44996.7|44976.7|2
1728437010000|2024-10-09 01:23:30|44995.5|44975.5|44994.3|44974.3|44999.3|44979.3|44994.3|44974.3|4
1728437020000|2024-10-09 01:23:40|44991.8|44971.8|44960.5|44940.5|44993|44973|44960.5|44940.5|13
1728437030000|2024-10-09 01:23:50|44958|44938|44935.3|44915.3|44958|44938|44934|44914|10
1728437040000|2024-10-09 01:24:00|44937.8|44917.8|44945.3|44925.3|44946.5|44926.5|44937.8|44917.8|2
1728437050000|2024-10-09 01:24:10|44942.8|44922.8|44947.8|44927.8|44951.7|44931.7|44942.8|44922.8|1
1728437060000|2024-10-09 01:24:20|44949.2|44929.2|44952.8|44932.8|44956.7|44936.7|44949.2|44929.2|0
1728437070000|2024-10-09 01:24:30|44951.7|44931.7|44942.8|44922.8|44951.7|44931.7|44942.8|44922.8|6
1728437080000|2024-10-09 01:24:40|44940.3|44920.3|44932.9|44912.9|44940.3|44920.3|44932.9|44912.9|1
1728437090000|2024-10-09 01:24:50|44930.4|44910.4|44932.9|44912.9|44932.9|44912.9|44921.7|44901.7|40
1728437100000|2024-10-09 01:25:00|44930.2|44910.2|44932.9|44912.9|44936.5|44916.5|44930.2|44910.2|4
1728437110000|2024-10-09 01:25:10|44931.5|44911.5|44932.9|44912.9|44937.9|44917.9|44929|44909|6
1728437120000|2024-10-09 01:25:20|44931.7|44911.7|44925.2|44905.2|44931.7|44911.7|44925.2|44905.2|1
1728437130000|2024-10-09 01:25:30|44926.5|44906.5|44916.5|44896.5|44927.9|44907.9|44916.5|44896.5|5
1728437140000|2024-10-09 01:25:40|44914|44894|44917.9|44897.9|44917.9|44897.9|44911.5|44891.5|8
1728437150000|2024-10-09 01:25:50|44919|44899|44919|44899|44921.7|44901.7|44919|44899|0
1728437160000|2024-10-09 01:26:00|44920.4|44900.4|44911.5|44891.5|44921.5|44901.5|44911.5|44891.5|6
1728437170000|2024-10-09 01:26:10|44909.2|44889.2|44905.4|44885.4|44909.2|44889.2|44895.2|44875.2|6
1728437180000|2024-10-09 01:26:20|44906.7|44886.7|44906.5|44886.5|44910.5|44890.5|44902.9|44882.9|6
1728437190000|2024-10-09 01:26:30|44905.4|44885.4|44901.5|44881.5|44906.5|44886.5|44901.5|44881.5|2
1728437200000|2024-10-09 01:26:40|44899|44879|44884|44864|44899|44879|44884|44864|3
1728437210000|2024-10-09 01:26:50|44882.9|44862.9|44886.5|44866.5|44886.5|44866.5|44882.9|44862.9|2
1728437220000|2024-10-09 01:27:00|44891.5|44871.5|44871.5|44851.5|44892.9|44872.9|44871.5|44851.5|12
1728437230000|2024-10-09 01:27:10|44870.2|44850.2|44849|44829|44870.2|44850.2|44847.9|44827.9|11
1728437240000|2024-10-09 01:27:20|44850.4|44830.4|44867.9|44847.9|44867.9|44847.9|44849|44829|8
1728437250000|2024-10-09 01:27:30|44871.5|44851.5|44870.4|44850.4|44872.9|44852.9|44867.9|44847.9|3
1728437260000|2024-10-09 01:27:40|44867.9|44847.9|44871.5|44851.5|44871.5|44851.5|44867.9|44847.9|3
1728437270000|2024-10-09 01:27:50|44872.9|44852.9|44876.5|44856.5|44876.5|44856.5|44872.9|44852.9|1
1728437280000|2024-10-09 01:28:00|44877.9|44857.9|44877.9|44857.9|44885.4|44865.4|44877.9|44857.9|7
1728437290000|2024-10-09 01:28:10|44879.2|44859.2|44877.9|44857.9|44879.2|44859.2|44874|44854|4
1728437300000|2024-10-09 01:28:20|44875.2|44855.2|44885.4|44865.4|44885.4|44865.4|44874|44854|0
1728437310000|2024-10-09 01:28:30|44882.9|44862.9|44896.7|44876.7|44896.7|44876.7|44882.9|44862.9|1
1728437320000|2024-10-09 01:28:40|44898|44878|44902.9|44882.9|44906.7|44886.7|44898|44878|2
1728437330000|2024-10-09 01:28:50|44904.2|44884.2|44902.9|44882.9|44905.4|44885.4|44899|44879|0
1728437340000|2024-10-09 01:29:00|44901.5|44881.5|44902.9|44882.9|44906.5|44886.5|44899|44879|2
1728437350000|2024-10-09 01:29:10|44905.4|44885.4|44895.4|44875.4|44905.4|44885.4|44894.2|44874.2|1
1728437360000|2024-10-09 01:29:20|44894.2|44874.2|44902.9|44882.9|44902.9|44882.9|44894.2|44874.2|0
1728437370000|2024-10-09 01:29:30|44904.2|44884.2|44905.4|44885.4|44909.2|44889.2|44904.2|44884.2|3
1728437380000|2024-10-09 01:29:40|44906.7|44886.7|44907.9|44887.9|44907.9|44887.9|44906.7|44886.7|0
1728437390000|2024-10-09 01:29:50|44910.4|44890.4|44935.5|44915.5|44935.5|44915.5|44910.4|44890.4|5
1728437400000|2024-10-09 01:30:00|44936.9|44916.9|44899.2|44879.2|44940.7|44920.7|44892.9|44872.9|16
1728437410000|2024-10-09 01:30:10|44895.5|44875.5|44866.5|44846.5|44895.5|44875.5|44866.5|44846.5|9
1728437420000|2024-10-09 01:30:20|44864|44844|44851.7|44831.7|44864|44844|44847.9|44827.9|17
1728437430000|2024-10-09 01:30:30|44847.9|44827.9|44839.2|44819.2|44847.9|44827.9|44832.9|44812.9|13
1728437440000|2024-10-09 01:30:40|44837.9|44817.9|44824.2|44804.2|44837.9|44817.9|44821.7|44801.7|15
1728437450000|2024-10-09 01:30:50|44825.5|44805.5|44821.7|44801.7|44831.7|44811.7|44819.2|44799.2|17
1728437460000|2024-10-09 01:31:00|44820.4|44800.4|44822.9|44802.9|44834.4|44814.4|44820.4|44800.4|9
1728437470000|2024-10-09 01:31:10|44817.9|44797.9|44809|44789|44817.9|44797.9|44806.5|44786.5|10
1728437480000|2024-10-09 01:31:20|44810.4|44790.4|44812.9|44792.9|44816.7|44796.7|44810.4|44790.4|8
1728437490000|2024-10-09 01:31:30|44811.7|44791.7|44814|44794|44820.4|44800.4|44809|44789|6
1728437500000|2024-10-09 01:31:40|44812.9|44792.9|44816.7|44796.7|44816.7|44796.7|44807.9|44787.9|7
1728437510000|2024-10-09 01:31:50|44815.4|44795.4|44839.2|44819.2|44839.2|44819.2|44815.4|44795.4|4
1728437520000|2024-10-09 01:32:00|44840.4|44820.4|44835.4|44815.4|44851.7|44831.7|44835.4|44815.4|14
1728437530000|2024-10-09 01:32:10|44836.7|44816.7|44829.2|44809.2|44844.2|44824.2|44829.2|44809.2|6
1728437540000|2024-10-09 01:32:20|44826.7|44806.7|44815.5|44795.5|44826.7|44806.7|44811.7|44791.7|6
1728437550000|2024-10-09 01:32:30|44816.7|44796.7|44824|44804|44824.2|44804.2|44816.7|44796.7|7
1728437560000|2024-10-09 01:32:40|44825.4|44805.4|44826.5|44806.5|44827.9|44807.9|44820.2|44800.2|6
1728437570000|2024-10-09 01:32:50|44829|44809|44835.4|44815.4|44835.4|44815.4|44826.5|44806.5|2
1728437580000|2024-10-09 01:33:00|44840.4|44820.4|44859.4|44839.4|44859.4|44839.4|44837.9|44817.9|5
1728437590000|2024-10-09 01:33:10|44858|44838|44845.4|44825.4|44861.7|44841.7|44842.9|44822.9|9
1728437600000|2024-10-09 01:33:20|44844.2|44824.2|44836.7|44816.7|44850.7|44830.7|44836.7|44816.7|7
1728437610000|2024-10-09 01:33:30|44833|44813|44846.7|44826.7|44846.7|44826.7|44831.7|44811.7|2
1728437620000|2024-10-09 01:33:40|44850.4|44830.4|44854.2|44834.2|44854.2|44834.2|44849.2|44829.2|4
1728437630000|2024-10-09 01:33:50|44855.5|44835.5|44870.5|44850.5|44870.5|44850.5|44855.5|44835.5|2
1728437640000|2024-10-09 01:34:00|44873|44853|44849.2|44829.2|44878|44858|44849.2|44829.2|7
1728437650000|2024-10-09 01:34:10|44846.7|44826.7|44848|44828|44861.7|44841.7|44845.5|44825.5|10
1728437660000|2024-10-09 01:34:20|44845.4|44825.4|44831.6|44811.6|44845.4|44825.4|44830.2|44810.2|7
1728437670000|2024-10-09 01:34:30|44829.1|44809.1|44851.6|44831.6|44854.1|44834.1|44829.1|44809.1|3
1728437680000|2024-10-09 01:34:40|44854.1|44834.1|44839.1|44819.1|44856.7|44836.7|44839.1|44819.1|4
1728437690000|2024-10-09 01:34:50|44837.7|44817.7|44842.9|44822.9|44846.7|44826.7|44834.1|44814.1|2
1728437700000|2024-10-09 01:35:00|44844.2|44824.2|44859.4|44839.4|44860.5|44840.5|44844.2|44824.2|2
1728437710000|2024-10-09 01:35:10|44859.2|44839.2|44862.9|44842.9|44862.9|44842.9|44852.9|44832.9|4
1728437720000|2024-10-09 01:35:20|44861.6|44841.6|44866.7|44846.7|44869.2|44849.2|44856.6|44836.6|8
1728437730000|2024-10-09 01:35:30|44869.1|44849.1|44879.4|44859.4|44880.5|44860.5|44869.1|44849.1|4
1728437740000|2024-10-09 01:35:40|44878|44858|44874.4|44854.4|44878|44858|44864.2|44844.2|3
1728437750000|2024-10-09 01:35:50|44875.5|44855.5|44879.4|44859.4|44879.4|44859.4|44861.7|44841.7|2
1728437760000|2024-10-09 01:36:00|44879.2|44859.2|44886.9|44866.9|44886.9|44866.9|44871.7|44851.7|6
1728437770000|2024-10-09 01:36:10|44885.5|44865.5|44884.2|44864.2|44886.7|44866.7|44881.7|44861.7|3
1728437780000|2024-10-09 01:36:20|44885.4|44865.4|44886.7|44866.7|44886.7|44866.7|44881.7|44861.7|2
1728437790000|2024-10-09 01:36:30|44881.7|44861.7|44869.2|44849.2|44886.7|44866.7|44866.7|44846.7|8
1728437800000|2024-10-09 01:36:40|44870.5|44850.5|44874.2|44854.2|44875.5|44855.5|44870.5|44850.5|5
1728437810000|2024-10-09 01:36:50|44871.7|44851.7|44875.5|44855.5|44875.5|44855.5|44869.2|44849.2|6
1728437820000|2024-10-09 01:37:00|44876.9|44856.9|44882.9|44862.9|44882.9|44862.9|44866.7|44846.7|14
1728437830000|2024-10-09 01:37:10|44880.4|44860.4|44901.6|44881.6|44906.7|44886.7|44877.9|44857.9|15
1728437840000|2024-10-09 01:37:20|44900.2|44880.2|44915.4|44895.4|44916.7|44896.7|44900.2|44880.2|13
1728437850000|2024-10-09 01:37:30|44912.9|44892.9|44879.1|44859.1|44912.9|44892.9|44879.1|44859.1|4
1728437860000|2024-10-09 01:37:40|44876.6|44856.6|44901.7|44881.7|44901.7|44881.7|44871.6|44851.6|4
1728437870000|2024-10-09 01:37:50|44902.9|44882.9|44921.7|44901.7|44925.6|44905.6|44902.9|44882.9|6
1728437880000|2024-10-09 01:38:00|44916.7|44896.7|44891.7|44871.7|44921.7|44901.7|44891.7|44871.7|6
1728437890000|2024-10-09 01:38:10|44888.1|44868.1|44896.7|44876.7|44896.7|44876.7|44881.7|44861.7|6
1728437900000|2024-10-09 01:38:20|44895.6|44875.6|44897.9|44877.9|44904.2|44884.2|44895.6|44875.6|6
1728437910000|2024-10-09 01:38:30|44896.7|44876.7|44884.2|44864.2|44899.2|44879.2|44884.2|44864.2|5
1728437920000|2024-10-09 01:38:40|44881.7|44861.7|44869.2|44849.2|44889.4|44869.4|44869.2|44849.2|9
1728437930000|2024-10-09 01:38:50|44867.9|44847.9|44851.7|44831.7|44867.9|44847.9|44851.7|44831.7|3
1728437940000|2024-10-09 01:39:00|44847.9|44827.9|44821.7|44801.7|44847.9|44827.9|44819.2|44799.2|15
1728437950000|2024-10-09 01:39:10|44820.6|44800.6|44825.6|44805.6|44825.6|44805.6|44816.7|44796.7|11
1728437960000|2024-10-09 01:39:20|44829.4|44809.4|44853.1|44833.1|44855.6|44835.6|44829.4|44809.4|3
1728437970000|2024-10-09 01:39:30|44854.4|44834.4|44830.6|44810.6|44854.4|44834.4|44830.6|44810.6|10
1728437980000|2024-10-09 01:39:40|44831.7|44811.7|44840.6|44820.6|44840.6|44820.6|44831.7|44811.7|6
1728437990000|2024-10-09 01:39:50|44835.6|44815.6|44825.6|44805.6|44835.6|44815.6|44817.9|44797.9|8
1728438000000|2024-10-09 01:40:00|44822.9|44802.9|44825.6|44805.6|44828.1|44808.1|44821.7|44801.7|19
1728438010000|2024-10-09 01:40:10|44823.1|44803.1|44838.1|44818.1|44839.4|44819.4|44820.6|44800.6|11
1728438020000|2024-10-09 01:40:20|44839.4|44819.4|44845.6|44825.6|44848.1|44828.1|44835.6|44815.6|1
1728438030000|2024-10-09 01:40:30|44848.1|44828.1|44855.6|44835.6|44855.6|44835.6|44848.1|44828.1|3
1728438040000|2024-10-09 01:40:40|44858.1|44838.1|44870.6|44850.6|44879.4|44859.4|44858.1|44838.1|5
1728438050000|2024-10-09 01:40:50|44866.7|44846.7|44855.6|44835.6|44869.4|44849.4|44851.7|44831.7|5
1728438060000|2024-10-09 01:41:00|44856.9|44836.9|44840.6|44820.6|44861.9|44841.9|44838.1|44818.1|8
1728438070000|2024-10-09 01:41:10|44843.1|44823.1|44855.6|44835.6|44855.6|44835.6|44843.1|44823.1|11
1728438080000|2024-10-09 01:41:20|44853.2|44833.2|44838.1|44818.1|44853.2|44833.2|44838.1|44818.1|6
1728438090000|2024-10-09 01:41:30|44840.6|44820.6|44845.6|44825.6|44850.6|44830.6|44838.1|44818.1|3
1728438100000|2024-10-09 01:41:40|44846.7|44826.7|44835.6|44815.6|44850.6|44830.6|44830.6|44810.6|3
1728438110000|2024-10-09 01:41:50|44836.9|44816.9|44860.6|44840.6|44865.6|44845.6|44836.9|44816.9|6
1728438120000|2024-10-09 01:42:00|44863.1|44843.1|44885.6|44865.6|44890.6|44870.6|44860.6|44840.6|9
1728438130000|2024-10-09 01:42:10|44884.4|44864.4|44875.6|44855.6|44885.6|44865.6|44873.1|44853.1|10
1728438140000|2024-10-09 01:42:20|44878.2|44858.2|44890.6|44870.6|44890.6|44870.6|44876.7|44856.7|4
1728438150000|2024-10-09 01:42:30|44894.4|44874.4|44925.6|44905.6|44925.6|44905.6|44894.4|44874.4|23
1728438160000|2024-10-09 01:42:40|44926.7|44906.7|44920.6|44900.6|44930.6|44910.6|44920.6|44900.6|5
1728438170000|2024-10-09 01:42:50|44915.6|44895.6|44900.6|44880.6|44920.6|44900.6|44900.6|44880.6|14
1728438180000|2024-10-09 01:43:00|44901.7|44881.7|44900.6|44880.6|44905.6|44885.6|44895.6|44875.6|6
1728438190000|2024-10-09 01:43:10|44899.4|44879.4|44890.6|44870.6|44903.1|44883.1|44890.6|44870.6|4
1728438200000|2024-10-09 01:43:20|44891.9|44871.9|44898.2|44878.2|44900.6|44880.6|44890.6|44870.6|7
1728438210000|2024-10-09 01:43:30|44900.6|44880.6|44921.7|44901.7|44924.4|44904.4|44896.7|44876.7|3
1728438220000|2024-10-09 01:43:40|44923.1|44903.1|44920.6|44900.6|44923.1|44903.1|44915.6|44895.6|2
1728438230000|2024-10-09 01:43:50|44918.1|44898.1|44925.6|44905.6|44925.6|44905.6|44915.6|44895.6|2
1728438240000|2024-10-09 01:44:00|44924.2|44904.2|44908.1|44888.1|44924.2|44904.2|44895.6|44875.6|15
1728438250000|2024-10-09 01:44:10|44909.2|44889.2|44890.6|44870.6|44909.2|44889.2|44885.6|44865.6|10
1728438260000|2024-10-09 01:44:20|44891.9|44871.9|44910.6|44890.6|44910.6|44890.6|44891.9|44871.9|12
1728438270000|2024-10-09 01:44:30|44915.6|44895.6|44877.9|44857.9|44915.6|44895.6|44875.4|44855.4|56
1728438280000|2024-10-09 01:44:40|44879.2|44859.2|44882.9|44862.9|44884.4|44864.4|44877.9|44857.9|6
1728438290000|2024-10-09 01:44:50|44881.7|44861.7|44876.7|44856.7|44881.7|44861.7|44876.7|44856.7|2
1728438300000|2024-10-09 01:45:00|44875.4|44855.4|44889.2|44869.2|44891.9|44871.9|44875.4|44855.4|7
1728438310000|2024-10-09 01:45:10|44890.6|44870.6|44896.7|44876.7|44900.6|44880.6|44886.7|44866.7|4
1728438320000|2024-10-09 01:45:20|44899.4|44879.4|44895.6|44875.6|44901.7|44881.7|44891.7|44871.7|5
1728438330000|2024-10-09 01:45:30|44899.4|44879.4|44896.9|44876.9|44899.4|44879.4|44891.7|44871.7|6
1728438340000|2024-10-09 01:45:40|44895.6|44875.6|44910.6|44890.6|44910.6|44890.6|44895.6|44875.6|2
1728438350000|2024-10-09 01:45:50|44913.1|44893.1|44926.7|44906.7|44929.4|44909.4|44913.1|44893.1|6
1728438360000|2024-10-09 01:46:00|44925.6|44905.6|44917.1|44897.1|44925.6|44905.6|44904.2|44884.2|5
1728438370000|2024-10-09 01:46:10|44919.4|44899.4|44933.1|44913.1|44933.1|44913.1|44916.7|44896.7|3
1728438380000|2024-10-09 01:46:20|44939.4|44919.4|44945.6|44925.6|44945.6|44925.6|44939.4|44919.4|11
1728438390000|2024-10-09 01:46:30|44940.6|44920.6|44945.6|44925.6|44945.6|44925.6|44934.2|44914.2|7
1728438400000|2024-10-09 01:46:40|44950.4|44930.4|44951.7|44931.7|44951.7|44931.7|44945.6|44925.6|7
1728438410000|2024-10-09 01:46:50|44952.9|44932.9|44945.6|44925.6|44952.9|44932.9|44944.2|44924.2|5
1728438420000|2024-10-09 01:47:00|44948.1|44928.1|44960.6|44940.6|44960.7|44940.7|44934.2|44914.2|74
1728438430000|2024-10-09 01:47:10|44963.2|44943.2|44989.3|44969.3|44991.8|44971.8|44963.2|44943.2|38
1728438440000|2024-10-09 01:47:20|44987.9|44967.9|44981.8|44961.8|44987.9|44967.9|44980.4|44960.4|4
1728438450000|2024-10-09 01:47:30|44982.9|44962.9|44976.8|44956.8|44982.9|44962.9|44976.8|44956.8|1
1728438460000|2024-10-09 01:47:40|44975.4|44955.4|44957.9|44937.9|44975.4|44955.4|44957.9|44937.9|6
1728438470000|2024-10-09 01:47:50|44954.1|44934.1|44965.6|44945.6|44965.6|44945.6|44952.9|44932.9|5
1728438480000|2024-10-09 01:48:00|44964.3|44944.3|44959.3|44939.3|44964.3|44944.3|44949.3|44929.3|11
1728438490000|2024-10-09 01:48:10|44960.6|44940.6|44966.8|44946.8|44975.6|44955.6|44960.6|44940.6|9
1728438500000|2024-10-09 01:48:20|44967.9|44947.9|44966.9|44946.9|44967.9|44947.9|44962.9|44942.9|2
1728438510000|2024-10-09 01:48:30|44969.3|44949.3|44962.9|44942.9|44971.8|44951.8|44960.4|44940.4|4
1728438520000|2024-10-09 01:48:40|44964.3|44944.3|44950.6|44930.6|44966.9|44946.9|44947.9|44927.9|2
1728438530000|2024-10-09 01:48:50|44952.9|44932.9|44962.9|44942.9|44964.3|44944.3|44952.9|44932.9|3
1728438540000|2024-10-09 01:49:00|44965.6|44945.6|44959.3|44939.3|44965.6|44945.6|44951.8|44931.8|4
1728438550000|2024-10-09 01:49:10|44957.9|44937.9|44972.9|44952.9|44975.6|44955.6|44957.9|44937.9|6
1728438560000|2024-10-09 01:49:20|44975.6|44955.6|44967.9|44947.9|44976.8|44956.8|44967.9|44947.9|8
1728438570000|2024-10-09 01:49:30|44971.8|44951.8|44975.6|44955.6|44975.6|44955.6|44969.1|44949.1|3
1728438580000|2024-10-09 01:49:40|44979.3|44959.3|44992.9|44972.9|44994.3|44974.3|44979.3|44959.3|22
1728438590000|2024-10-09 01:49:50|44987.9|44967.9|44977.9|44957.9|44991.8|44971.8|44977.9|44957.9|5
1728438600000|2024-10-09 01:50:00|44975.4|44955.4|44974.3|44954.3|44981.8|44961.8|44971.8|44951.8|12
1728438610000|2024-10-09 01:50:10|44973.1|44953.1|44965.4|44945.4|44973.1|44953.1|44962.9|44942.9|5
1728438620000|2024-10-09 01:50:20|44966.8|44946.8|44946.8|44926.8|44966.8|44946.8|44946.8|44926.8|0
1728438630000|2024-10-09 01:50:30|44947.9|44927.9|44957.9|44937.9|44963.2|44943.2|44947.9|44927.9|10
1728438640000|2024-10-09 01:50:40|44959.3|44939.3|44957.9|44937.9|44962.9|44942.9|44957.9|44937.9|2
1728438650000|2024-10-09 01:50:50|44956.6|44936.6|44964.3|44944.3|44964.3|44944.3|44956.6|44936.6|5
1728438660000|2024-10-09 01:51:00|44965.6|44945.6|44982.9|44962.9|44982.9|44962.9|44965.6|44945.6|3
1728438670000|2024-10-09 01:51:10|44984.3|44964.3|44977.9|44957.9|44984.3|44964.3|44977.9|44957.9|0
1728438680000|2024-10-09 01:51:20|44979.3|44959.3|44970.4|44950.4|44982.9|44962.9|44969.1|44949.1|2
1728438690000|2024-10-09 01:51:30|44969.3|44949.3|44972.9|44952.9|44977.9|44957.9|44969.3|44949.3|4
1728438700000|2024-10-09 01:51:40|44977.9|44957.9|44979.1|44959.1|44979.1|44959.1|44975.3|44955.3|3
1728438710000|2024-10-09 01:51:50|44980.3|44960.3|44985.4|44965.4|44986.8|44966.8|44977.9|44957.9|4
1728438720000|2024-10-09 01:52:00|44984.1|44964.1|44979.3|44959.3|44984.1|44964.1|44977.9|44957.9|8
1728438730000|2024-10-09 01:52:10|44980.6|44960.6|44961.8|44941.8|44980.6|44960.6|44961.8|44941.8|5
1728438740000|2024-10-09 01:52:20|44964.3|44944.3|44955.6|44935.6|44965.6|44945.6|44951.8|44931.8|3
1728438750000|2024-10-09 01:52:30|44958.1|44938.1|44979.4|44959.4|44979.4|44959.4|44958.1|44938.1|13
1728438760000|2024-10-09 01:52:40|44976.9|44956.9|44952.9|44932.9|44976.9|44956.9|44952.9|44932.9|10
1728438770000|2024-10-09 01:52:50|44954.3|44934.3|44948.1|44928.1|44955.6|44935.6|44945.6|44925.6|6
1728438780000|2024-10-09 01:53:00|44949.4|44929.4|44953.1|44933.1|44956.8|44936.8|44949.4|44929.4|4
1728438790000|2024-10-09 01:53:10|44951.8|44931.8|44939.3|44919.3|44951.8|44931.8|44937.9|44917.9|1
1728438800000|2024-10-09 01:53:20|44940.6|44920.6|44935.6|44915.6|44940.6|44920.6|44932.9|44912.9|2
1728438810000|2024-10-09 01:53:30|44939.4|44919.4|44934.4|44914.4|44939.4|44919.4|44934.4|44914.4|0
1728438820000|2024-10-09 01:53:40|44933.1|44913.1|44921.8|44901.8|44934.4|44914.4|44921.8|44901.8|1
1728438830000|2024-10-09 01:53:50|44920.6|44900.6|44919.4|44899.4|44921.9|44901.9|44915.6|44895.6|3
1728438840000|2024-10-09 01:54:00|44920.8|44900.8|44915.6|44895.6|44938.1|44918.1|44915.6|44895.6|14
1728438850000|2024-10-09 01:54:10|44912.9|44892.9|44899.4|44879.4|44915.6|44895.6|44896.8|44876.8|4
1728438860000|2024-10-09 01:54:20|44900.6|44880.6|44903.1|44883.1|44904.4|44884.4|44900.6|44880.6|1
1728438870000|2024-10-09 01:54:30|44900.6|44880.6|44880.6|44860.6|44903.1|44883.1|44880.6|44860.6|9
1728438880000|2024-10-09 01:54:40|44881.9|44861.9|44884.4|44864.4|44884.4|44864.4|44880.6|44860.6|0
1728438890000|2024-10-09 01:54:50|44886.9|44866.9|44895.6|44875.6|44898.1|44878.1|44886.9|44866.9|0
1728438900000|2024-10-09 01:55:00|44893.1|44873.1|44889.3|44869.3|44900.6|44880.6|44889.3|44869.3|16
1728438910000|2024-10-09 01:55:10|44890.6|44870.6|44900.6|44880.6|44901.9|44881.9|44890.6|44870.6|3
1728438920000|2024-10-09 01:55:20|44899.4|44879.4|44884.3|44864.3|44904.4|44884.4|44884.3|44864.3|2
1728438930000|2024-10-09 01:55:30|44883.1|44863.1|44868.1|44848.1|44885.6|44865.6|44868.1|44848.1|4
1728438940000|2024-10-09 01:55:40|44865.6|44845.6|44859.4|44839.4|44868.1|44848.1|44858.1|44838.1|5
1728438950000|2024-10-09 01:55:50|44863.1|44843.1|44860.6|44840.6|44863.1|44843.1|44856.8|44836.8|1
1728438960000|2024-10-09 01:56:00|44859.3|44839.3|44864.4|44844.4|44864.4|44844.4|44859.3|44839.3|1
1728438970000|2024-10-09 01:56:10|44863.1|44843.1|44860.6|44840.6|44865.6|44845.6|44858.1|44838.1|5
1728438980000|2024-10-09 01:56:20|44858.1|44838.1|44859.4|44839.4|44859.4|44839.4|44855.5|44835.5|8
1728438990000|2024-10-09 01:56:30|44860.6|44840.6|44863.1|44843.1|44865.6|44845.6|44860.6|44840.6|2
1728439000000|2024-10-09 01:56:40|44861.8|44841.8|44860.6|44840.6|44864.4|44844.4|44860.6|44840.6|4
1728439010000|2024-10-09 01:56:50|44859.3|44839.3|44861.8|44841.8|44863.1|44843.1|44855.6|44835.6|8
1728439020000|2024-10-09 01:57:00|44860.6|44840.6|44859.3|44839.3|44861.9|44841.9|44859.3|44839.3|5
1728439030000|2024-10-09 01:57:10|44858|44838|44840.6|44820.6|44858|44838|44840.6|44820.6|9
1728439040000|2024-10-09 01:57:20|44841.9|44821.9|44853.1|44833.1|44853.1|44833.1|44840.6|44820.6|1
1728439050000|2024-10-09 01:57:30|44850.6|44830.6|44845.6|44825.6|44854.4|44834.4|44845.6|44825.6|2
1728439060000|2024-10-09 01:57:40|44844.4|44824.4|44844.3|44824.3|44845.6|44825.6|44844.3|44824.3|1
1728439070000|2024-10-09 01:57:50|44845.6|44825.6|44848.1|44828.1|44849.3|44829.3|44845.6|44825.6|3
1728439080000|2024-10-09 01:58:00|44845.6|44825.6|44841.8|44821.8|44849.4|44829.4|44841.8|44821.8|2
1728439090000|2024-10-09 01:58:10|44843|44823|44840.6|44820.6|44845.6|44825.6|44840.6|44820.6|0
1728439100000|2024-10-09 01:58:20|44843.1|44823.1|44839.4|44819.4|44844.4|44824.4|44838.1|44818.1|5
1728439110000|2024-10-09 01:58:30|44843.1|44823.1|44849.4|44829.4|44849.4|44829.4|44843.1|44823.1|4
1728439120000|2024-10-09 01:58:40|44848.1|44828.1|44849.4|44829.4|44849.4|44829.4|44845.6|44825.6|0
1728439130000|2024-10-09 01:58:50|44848.1|44828.1|44853.1|44833.1|44853.1|44833.1|44845.6|44825.6|12
1728439140000|2024-10-09 01:59:00|44849.4|44829.4|44840.6|44820.6|44853.1|44833.1|44840.6|44820.6|14
1728439150000|2024-10-09 01:59:10|44841.9|44821.9|44845.6|44825.6|44849.3|44829.3|44840.6|44820.6|3
1728439160000|2024-10-09 01:59:20|44844.3|44824.3|44833.1|44813.1|44844.3|44824.3|44833.1|44813.1|8
1728439170000|2024-10-09 01:59:30|44831.9|44811.9|44825.6|44805.6|44831.9|44811.9|44825.6|44805.6|8
1728439180000|2024-10-09 01:59:40|44823.1|44803.1|44831.9|44811.9|44831.9|44811.9|44823.1|44803.1|2
1728439190000|2024-10-09 01:59:50|44835.6|44815.6|44835.6|44815.6|44835.6|44815.6|44833.1|44813.1|1
1728439200000|2024-10-09 02:00:00|44834.3|44814.3|44818.1|44798.1|44834.3|44814.3|44818.1|44798.1|6
1728439210000|2024-10-09 02:00:10|44816.8|44796.8|44778|44758|44816.8|44796.8|44778|44758|30
1728439220000|2024-10-09 02:00:20|44776.8|44756.8|44780.6|44760.6|44780.6|44760.6|44775.6|44755.6|16
1728439230000|2024-10-09 02:00:30|44779.3|44759.3|44784.3|44764.3|44785.6|44765.6|44779.3|44759.3|10
1728439240000|2024-10-09 02:00:40|44781.8|44761.8|44781.8|44761.8|44786.8|44766.8|44781.8|44761.8|7
1728439250000|2024-10-09 02:00:50|44783.1|44763.1|44771.8|44751.8|44784.3|44764.3|44771.8|44751.8|2
1728439260000|2024-10-09 02:01:00|44770.6|44750.6|44774.3|44754.3|44785.6|44765.6|44769.3|44749.3|20
1728439270000|2024-10-09 02:01:10|44775.6|44755.6|44774.5|44754.5|44779.5|44759.5|44771.8|44751.8|9
1728439280000|2024-10-09 02:01:20|44773.1|44753.1|44770.6|44750.6|44774.5|44754.5|44770.6|44750.6|8
1728439290000|2024-10-09 02:01:30|44774.5|44754.5|44764.3|44744.3|44774.5|44754.5|44764.3|44744.3|5
1728439300000|2024-10-09 02:01:40|44760.6|44740.6|44755.6|44735.6|44760.6|44740.6|44754.5|44734.5|9
1728439310000|2024-10-09 02:01:50|44757|44737|44763.1|44743.1|44763.1|44743.1|44757|44737|6
1728439320000|2024-10-09 02:02:00|44760.6|44740.6|44761.8|44741.8|44766.8|44746.8|44760.5|44740.5|2
1728439330000|2024-10-09 02:02:10|44760.6|44740.6|44750.6|44730.6|44760.6|44740.6|44748|44728|9
1728439340000|2024-10-09 02:02:20|44749.3|44729.3|44750.6|44730.6|44750.6|44730.6|44745.6|44725.6|2
1728439350000|2024-10-09 02:02:30|44748|44728|44739.3|44719.3|44749.3|44729.3|44738.1|44718.1|6
1728439360000|2024-10-09 02:02:40|44740.6|44720.6|44739.5|44719.5|44746.8|44726.8|44739.5|44719.5|7
1728439370000|2024-10-09 02:02:50|44738.3|44718.3|44745.6|44725.6|44745.6|44725.6|44738.3|44718.3|5
1728439380000|2024-10-09 02:03:00|44749.5|44729.5|44760.6|44740.6|44762|44742|44746.8|44726.8|6
1728439390000|2024-10-09 02:03:10|44761.8|44741.8|44774.3|44754.3|44778.1|44758.1|44760.6|44740.6|8
1728439400000|2024-10-09 02:03:20|44773|44753|44786.8|44766.8|44790.6|44770.6|44773|44753|8
1728439410000|2024-10-09 02:03:30|44784.1|44764.1|44783|44763|44784.3|44764.3|44779.3|44759.3|3
1728439420000|2024-10-09 02:03:40|44785.6|44765.6|44778|44758|44793|44773|44778|44758|9
1728439430000|2024-10-09 02:03:50|44776.6|44756.6|44770.3|44750.3|44776.6|44756.6|44764.1|44744.1|12
1728439440000|2024-10-09 02:04:00|44771.6|44751.6|44791.6|44771.6|44791.6|44771.6|44771.6|44751.6|4
1728439450000|2024-10-09 02:04:10|44793|44773|44781.5|44761.5|44793|44773|44781.5|44761.5|1
1728439460000|2024-10-09 02:04:20|44779.1|44759.1|44783|44763|44783|44763|44773|44753|2
1728439470000|2024-10-09 02:04:30|44781.8|44761.8|44774.1|44754.1|44781.8|44761.8|44774.1|44754.1|2
1728439480000|2024-10-09 02:04:40|44773|44753|44771.6|44751.6|44773|44753|44768|44748|5
1728439490000|2024-10-09 02:04:50|44769|44749|44766.6|44746.6|44769|44749|44761.6|44741.6|3
1728439500000|2024-10-09 02:05:00|44763|44743|44751.7|44731.7|44763|44743|44751.7|44731.7|7
1728439510000|2024-10-09 02:05:10|44750.5|44730.5|44741.7|44721.7|44753|44733|44741.7|44721.7|6
1728439520000|2024-10-09 02:05:20|44737.8|44717.8|44725.3|44705.3|44737.8|44717.8|44721.5|44701.5|15
1728439530000|2024-10-09 02:05:30|44724.2|44704.2|44725.3|44705.3|44728|44708|44721.7|44701.7|4
1728439540000|2024-10-09 02:05:40|44722.8|44702.8|44736.7|44716.7|44738|44718|44722.8|44702.8|7
1728439550000|2024-10-09 02:05:50|44735.3|44715.3|44731.7|44711.7|44735.3|44715.3|44724.2|44704.2|5
1728439560000|2024-10-09 02:06:00|44734.2|44714.2|44748|44728|44748|44728|44734.2|44714.2|10
1728439570000|2024-10-09 02:06:10|44751.7|44731.7|44746.7|44726.7|44751.7|44731.7|44744|44724|5
1728439580000|2024-10-09 02:06:20|44741.7|44721.7|44733|44713|44744.3|44724.3|44733|44713|3
1728439590000|2024-10-09 02:06:30|44731.7|44711.7|44728|44708|44733|44713|44728|44708|4
1728439600000|2024-10-09 02:06:40|44726.7|44706.7|44721.7|44701.7|44728|44708|44721.7|44701.7|1
1728439610000|2024-10-09 02:06:50|44723|44703|44721.7|44701.7|44724.2|44704.2|44719.2|44699.2|1
1728439620000|2024-10-09 02:07:00|44723|44703|44729.2|44709.2|44731.7|44711.7|44723|44703|9
1728439630000|2024-10-09 02:07:10|44727.8|44707.8|44721.7|44701.7|44727.8|44707.8|44719.2|44699.2|8
1728439640000|2024-10-09 02:07:20|44726.7|44706.7|44725.5|44705.5|44731.7|44711.7|44725.3|44705.3|6
1728439650000|2024-10-09 02:07:30|44724.2|44704.2|44700.3|44680.3|44724.2|44704.2|44700.3|44680.3|21
1728439660000|2024-10-09 02:07:40|44703|44683|44704.2|44684.2|44704.2|44684.2|44701.7|44681.7|2
1728439670000|2024-10-09 02:07:50|44706.7|44686.7|44713|44693|44716.7|44696.7|44706.7|44686.7|8
1728439680000|2024-10-09 02:08:00|44710.3|44690.3|44739.3|44719.3|44739.3|44719.3|44709.2|44689.2|25
1728439690000|2024-10-09 02:08:10|44738|44718|44749.2|44729.2|44749.3|44729.3|44738|44718|18
1728439700000|2024-10-09 02:08:20|44750.5|44730.5|44746.7|44726.7|44756.8|44736.8|44744.2|44724.2|7
1728439710000|2024-10-09 02:08:30|44748|44728|44754.2|44734.2|44756.7|44736.7|44748|44728|6
1728439720000|2024-10-09 02:08:40|44756.8|44736.8|44754.2|44734.2|44758|44738|44753|44733|5
1728439730000|2024-10-09 02:08:50|44756.7|44736.7|44752.8|44732.8|44756.7|44736.7|44752.8|44732.8|7
1728439740000|2024-10-09 02:09:00|44751.7|44731.7|44744.2|44724.2|44751.7|44731.7|44740.3|44720.3|11
1728439750000|2024-10-09 02:09:10|44741.5|44721.5|44739.2|44719.2|44744.2|44724.2|44739.2|44719.2|0
1728439760000|2024-10-09 02:09:20|44737.8|44717.8|44736.7|44716.7|44737.8|44717.8|44734.2|44714.2|2
1728439770000|2024-10-09 02:09:30|44735.3|44715.3|44725.3|44705.3|44735.3|44715.3|44725.3|44705.3|11
1728439780000|2024-10-09 02:09:40|44724|44704|44721.7|44701.7|44724.2|44704.2|44719.2|44699.2|2
1728439790000|2024-10-09 02:09:50|44724.3|44704.3|44729.2|44709.2|44733|44713|44724.3|44704.3|7
1728439800000|2024-10-09 02:10:00|44726.7|44706.7|44736.8|44716.8|44740.7|44720.7|44726.7|44706.7|1
1728439810000|2024-10-09 02:10:10|44735.5|44715.5|44728|44708|44735.5|44715.5|44725.3|44705.3|4
1728439820000|2024-10-09 02:10:20|44729.3|44709.3|44728|44708|44738|44718|44724.2|44704.2|5
1728439830000|2024-10-09 02:10:30|44726.7|44706.7|44726.7|44706.7|44735.5|44715.5|44726.7|44706.7|6
1728439840000|2024-10-09 02:10:40|44725.3|44705.3|44731.8|44711.8|44731.8|44711.8|44725.3|44705.3|3
1728439850000|2024-10-09 02:10:50|44733|44713|44730.5|44710.5|44733|44713|44729.2|44709.2|1
1728439860000|2024-10-09 02:11:00|44733|44713|44745.5|44725.5|44745.5|44725.5|44733|44713|10
1728439870000|2024-10-09 02:11:10|44743|44723|44751.7|44731.7|44751.7|44731.7|44743|44723|4
1728439880000|2024-10-09 02:11:20|44750.3|44730.3|44743|44723|44750.3|44730.3|44740.3|44720.3|6
1728439890000|2024-10-09 02:11:30|44745.5|44725.5|44750.3|44730.3|44753|44733|44744.2|44724.2|6
1728439900000|2024-10-09 02:11:40|44749.2|44729.2|44735.3|44715.3|44749.2|44729.2|44735.3|44715.3|4
1728439910000|2024-10-09 02:11:50|44736.7|44716.7|44746.7|44726.7|44746.7|44726.7|44736.7|44716.7|1
1728439920000|2024-10-09 02:12:00|44745.3|44725.3|44754|44734|44760.7|44740.7|44744|44724|12
1728439930000|2024-10-09 02:12:10|44752.8|44732.8|44742.8|44722.8|44752.8|44732.8|44742.8|44722.8|1
1728439940000|2024-10-09 02:12:20|44744.2|44724.2|44759.3|44739.3|44759.3|44739.3|44742.8|44722.8|0
1728439950000|2024-10-09 02:12:30|44758|44738|44755.5|44735.5|44763|44743|44755.5|44735.5|0
1728439960000|2024-10-09 02:12:40|44753|44733|44749.2|44729.2|44753|44733|44744.2|44724.2|3
1728439970000|2024-10-09 02:12:50|44751.8|44731.8|44745.3|44725.3|44753|44733|44745.3|44725.3|1
1728439980000|2024-10-09 02:13:00|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44744.2|44724.2|5
1728439990000|2024-10-09 02:13:10|44747.8|44727.8|44749.2|44729.2|44753|44733|44746.7|44726.7|2
1728440000000|2024-10-09 02:13:20|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44742.8|44722.8|2
1728440010000|2024-10-09 02:13:30|44753|44733|44766.8|44746.8|44766.8|44746.8|44753|44733|2
1728440020000|2024-10-09 02:13:40|44768|44748|44771.7|44751.7|44771.7|44751.7|44764.2|44744.2|5
1728440030000|2024-10-09 02:13:50|44773|44753|44774.2|44754.2|44776.7|44756.7|44771.7|44751.7|2
1728440040000|2024-10-09 02:14:00|44776.8|44756.8|44793|44773|44793|44773|44776.8|44756.8|17
1728440050000|2024-10-09 02:14:10|44791.7|44771.7|44785.5|44765.5|44793|44773|44781.7|44761.7|4
1728440060000|2024-10-09 02:14:20|44784.2|44764.2|44788|44768|44788|44768|44784.2|44764.2|1
1728440070000|2024-10-09 02:14:30|44790.5|44770.5|44793|44773|44794.2|44774.2|44790.5|44770.5|4
1728440080000|2024-10-09 02:14:40|44791.7|44771.7|44790.5|44770.5|44794.2|44774.2|44789.2|44769.2|0
1728440090000|2024-10-09 02:14:50|44793|44773|44793|44773|44793|44773|44786.7|44766.7|3
1728440100000|2024-10-09 02:15:00|44791.7|44771.7|44791.7|44771.7|44794.2|44774.2|44790.4|44770.4|3
1728440110000|2024-10-09 02:15:10|44794.2|44774.2|44791.7|44771.7|44794.2|44774.2|44790.4|44770.4|2
1728440120000|2024-10-09 02:15:20|44790.5|44770.5|44786.7|44766.7|44790.5|44770.5|44786.7|44766.7|1
1728440130000|2024-10-09 02:15:30|44788|44768|44789.2|44769.2|44789.2|44769.2|44784.2|44764.2|1
1728440140000|2024-10-09 02:15:40|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|1
1728440150000|2024-10-09 02:15:50|44794.2|44774.2|44791.7|44771.7|44794.2|44774.2|44791.7|44771.7|0
1728440160000|2024-10-09 02:16:00|44793|44773|44793|44773|44793|44773|44789.2|44769.2|0
1728440170000|2024-10-09 02:16:10|44791.7|44771.7|44786.5|44766.5|44791.7|44771.7|44786.5|44766.5|4
1728440180000|2024-10-09 02:16:20|44787.9|44767.9|44794.2|44774.2|44794.2|44774.2|44786.5|44766.5|1
1728440190000|2024-10-09 02:16:30|44795.4|44775.4|44796.7|44776.7|44796.7|44776.7|44795.4|44775.4|2
1728440200000|2024-10-09 02:16:40|44795.4|44775.4|44790.4|44770.4|44795.4|44775.4|44790.4|44770.4|3
1728440210000|2024-10-09 02:16:50|44791.7|44771.7|44787.9|44767.9|44791.7|44771.7|44786.5|44766.5|0
1728440220000|2024-10-09 02:17:00|44790.4|44770.4|44801.8|44781.8|44801.8|44781.8|44790.4|44770.4|3
1728440230000|2024-10-09 02:17:10|44805.5|44785.5|44806.7|44786.7|44806.7|44786.7|44803|44783|0
1728440240000|2024-10-09 02:17:20|44805.5|44785.5|44804.2|44784.2|44805.5|44785.5|44801.7|44781.7|3
1728440250000|2024-10-09 02:17:30|44803|44783|44806.7|44786.7|44806.7|44786.7|44801.7|44781.7|1
1728440260000|2024-10-09 02:17:40|44805.4|44785.4|44806.7|44786.7|44806.7|44786.7|44801.7|44781.7|3
1728440270000|2024-10-09 02:17:50|44804.2|44784.2|44798|44778|44804.2|44784.2|44798|44778|2
1728440280000|2024-10-09 02:18:00|44796.7|44776.7|44794.2|44774.2|44799.2|44779.2|44794.2|44774.2|4
1728440290000|2024-10-09 02:18:10|44791.7|44771.7|44794.2|44774.2|44796.7|44776.7|44791.7|44771.7|1
1728440300000|2024-10-09 02:18:20|44795.4|44775.4|44798|44778|44798|44778|44794.2|44774.2|0
1728440310000|2024-10-09 02:18:30|44801.8|44781.8|44803|44783|44803|44783|44799.2|44779.2|0
1728440320000|2024-10-09 02:18:40|44801.7|44781.7|44806.7|44786.7|44806.7|44786.7|44801.7|44781.7|0
1728440330000|2024-10-09 02:18:50|44803|44783|44801.7|44781.7|44804.2|44784.2|44801.7|44781.7|1
1728440340000|2024-10-09 02:19:00|44800.4|44780.4|44808|44788|44808|44788|44799.2|44779.2|5
1728440350000|2024-10-09 02:19:10|44810.5|44790.5|44813|44793|44813|44793|44809.2|44789.2|2
1728440360000|2024-10-09 02:19:20|44814.2|44794.2|44813|44793|44814.2|44794.2|44809.2|44789.2|2
1728440370000|2024-10-09 02:19:30|44809.2|44789.2|44805.4|44785.4|44809.2|44789.2|44805.4|44785.4|3
1728440380000|2024-10-09 02:19:40|44806.7|44786.7|44808|44788|44810.5|44790.5|44806.7|44786.7|2
1728440390000|2024-10-09 02:19:50|44810.5|44790.5|44811.9|44791.9|44811.9|44791.9|44809.2|44789.2|2
1728440400000|2024-10-09 02:20:00|44810.5|44790.5|44808|44788|44811.9|44791.9|44808|44788|0
1728440410000|2024-10-09 02:20:10|44809.4|44789.4|44823|44803|44823|44803|44809.4|44789.4|5
1728440420000|2024-10-09 02:20:20|44825.5|44805.5|44836.7|44816.7|44836.7|44816.7|44823|44803|5
1728440430000|2024-10-09 02:20:30|44838|44818|44840.4|44820.4|44840.4|44820.4|44835.4|44815.4|0
1728440440000|2024-10-09 02:20:40|44839.2|44819.2|44834.2|44814.2|44839.2|44819.2|44834.2|44814.2|0
1728440450000|2024-10-09 02:20:50|44836.7|44816.7|44830.5|44810.5|44836.7|44816.7|44829.2|44809.2|0
1728440460000|2024-10-09 02:21:00|44831.7|44811.7|44826.7|44806.7|44831.7|44811.7|44821.7|44801.7|2
1728440470000|2024-10-09 02:21:10|44828|44808|44831.7|44811.7|44831.7|44811.7|44828|44808|1
1728440480000|2024-10-09 02:21:20|44833|44813|44834.2|44814.2|44834.2|44814.2|44831.7|44811.7|1
1728440490000|2024-10-09 02:21:30|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|44832.9|44812.9|1
1728440500000|2024-10-09 02:21:40|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|44831.7|44811.7|2
1728440510000|2024-10-09 02:21:50|44834|44814|44831.7|44811.7|44835.4|44815.4|44831.7|44811.7|4
1728440520000|2024-10-09 02:22:00|44830.5|44810.5|44814.2|44794.2|44830.5|44810.5|44811.7|44791.7|4
1728440530000|2024-10-09 02:22:10|44815.4|44795.4|44821.7|44801.7|44821.7|44801.7|44815.4|44795.4|1
1728440540000|2024-10-09 02:22:20|44819.2|44799.2|44833|44813|44833|44813|44819.2|44799.2|2
1728440550000|2024-10-09 02:22:30|44831.7|44811.7|44839.2|44819.2|44839.2|44819.2|44831.7|44811.7|1
1728440560000|2024-10-09 02:22:40|44840.5|44820.5|44841.7|44821.7|44841.7|44821.7|44836.7|44816.7|3
1728440570000|2024-10-09 02:22:50|44839.2|44819.2|44831.7|44811.7|44839.2|44819.2|44831.7|44811.7|8
1728440580000|2024-10-09 02:23:00|44834.2|44814.2|44825.4|44805.4|44834.2|44814.2|44825.4|44805.4|6
1728440590000|2024-10-09 02:23:10|44829.2|44809.2|44833|44813|44834.4|44814.4|44829.2|44809.2|0
1728440600000|2024-10-09 02:23:20|44830.5|44810.5|44831.7|44811.7|44831.7|44811.7|44829.2|44809.2|1
1728440610000|2024-10-09 02:23:30|44830.4|44810.4|44829.2|44809.2|44831.7|44811.7|44829.2|44809.2|1
1728440620000|2024-10-09 02:23:40|44828|44808|44824.2|44804.2|44829.2|44809.2|44824.2|44804.2|3
1728440630000|2024-10-09 02:23:50|44826.7|44806.7|44826.7|44806.7|44829.2|44809.2|44826.7|44806.7|1
1728440640000|2024-10-09 02:24:00|44824.2|44804.2|44834.2|44814.2|44834.2|44814.2|44824.2|44804.2|2
1728440650000|2024-10-09 02:24:10|44836.7|44816.7|44834.2|44814.2|44836.7|44816.7|44829.2|44809.2|0
1728440660000|2024-10-09 02:24:20|44836.7|44816.7|44839.2|44819.2|44839.2|44819.2|44836.7|44816.7|2
1728440670000|2024-10-09 02:24:30|44840.5|44820.5|44843|44823|44843|44823|44840.5|44820.5|0
1728440680000|2024-10-09 02:24:40|44844.2|44824.2|44834.2|44814.2|44844.2|44824.2|44834.2|44814.2|1
1728440690000|2024-10-09 02:24:50|44835.4|44815.4|44839.2|44819.2|44839.2|44819.2|44835.4|44815.4|0
1728440700000|2024-10-09 02:25:00|44841.7|44821.7|44844.2|44824.2|44846.7|44826.7|44841.7|44821.7|2
1728440710000|2024-10-09 02:25:10|44842.9|44822.9|44844.2|44824.2|44845.5|44825.5|44839.2|44819.2|5
1728440720000|2024-10-09 02:25:20|44841.7|44821.7|44835.4|44815.4|44841.7|44821.7|44835.4|44815.4|0
1728440730000|2024-10-09 02:25:30|44834.2|44814.2|44830.4|44810.4|44835.4|44815.4|44830.4|44810.4|4
1728440740000|2024-10-09 02:25:40|44833|44813|44829.2|44809.2|44834.2|44814.2|44829.2|44809.2|0
1728440750000|2024-10-09 02:25:50|||||||||2
1728440760000|2024-10-09 02:26:00|44827.9|44807.9|44819.2|44799.2|44827.9|44807.9|44817.9|44797.9|8
1728440770000|2024-10-09 02:26:10|44820.5|44800.5|44819.2|44799.2|44821.7|44801.7|44819.2|44799.2|3
1728440780000|2024-10-09 02:26:20|44817.9|44797.9|44817.9|44797.9|44817.9|44797.9|44815.4|44795.4|0
1728440790000|2024-10-09 02:26:30|44816.6|44796.6|44811.7|44791.7|44819.2|44799.2|44811.7|44791.7|0
1728440800000|2024-10-09 02:26:40|44810.5|44790.5|44809.2|44789.2|44810.5|44790.5|44806.7|44786.7|1
1728440810000|2024-10-09 02:26:50|44807.9|44787.9|44804.2|44784.2|44808|44788|44804.2|44784.2|1
1728440820000|2024-10-09 02:27:00|44805.5|44785.5|44804.2|44784.2|44809.2|44789.2|44801.7|44781.7|1
1728440830000|2024-10-09 02:27:10|44806.7|44786.7|44801.7|44781.7|44806.7|44786.7|44801.7|44781.7|0
1728440840000|2024-10-09 02:27:20|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44801.7|44781.7|2
1728440850000|2024-10-09 02:27:30|44803|44783|44799.2|44779.2|44804.2|44784.2|44799.2|44779.2|3
1728440860000|2024-10-09 02:27:40|44803.1|44783.1|44800.4|44780.4|44804.2|44784.2|44799.2|44779.2|0
1728440870000|2024-10-09 02:27:50|44799.2|44779.2|44799.2|44779.2|44801.7|44781.7|44799.2|44779.2|0
1728440880000|2024-10-09 02:28:00|44800.6|44780.6|44799.2|44779.2|44801.7|44781.7|44799.2|44779.2|2
1728440890000|2024-10-09 02:28:10|44801.7|44781.7|44799.2|44779.2|44804.2|44784.2|44799.2|44779.2|1
1728440900000|2024-10-09 02:28:20|44801.7|44781.7|44799.2|44779.2|44801.7|44781.7|44799.2|44779.2|0
1728440930000|2024-10-09 02:28:50|44798.1|44778.1|44795.4|44775.4|44799.2|44779.2|44795.4|44775.4|1
1728440940000|2024-10-09 02:29:00|44796.7|44776.7|44791.7|44771.7|44796.7|44776.7|44791.7|44771.7|2
1728440950000|2024-10-09 02:29:10|44793.1|44773.1|44793.1|44773.1|44804.2|44784.2|44793.1|44773.1|7
1728440960000|2024-10-09 02:29:20|44790.4|44770.4|44786.6|44766.6|44790.4|44770.4|44786.6|44766.6|2
1728440970000|2024-10-09 02:29:30|44787.9|44767.9|44786.6|44766.6|44787.9|44767.9|44786.6|44766.6|0
1728440980000|2024-10-09 02:29:40|44782.9|44762.9|44769.2|44749.2|44782.9|44762.9|44769.2|44749.2|3
1728440990000|2024-10-09 02:29:50|44768.1|44748.1|44769.2|44749.2|44769.2|44749.2|44761.7|44741.7|5
1728441000000|2024-10-09 02:30:00|44767.9|44747.9|44751.7|44731.7|44767.9|44747.9|44749.2|44729.2|17
1728441010000|2024-10-09 02:30:10|44753.1|44733.1|44749.2|44729.2|44755.6|44735.6|44749.2|44729.2|3
1728441020000|2024-10-09 02:30:20|44746.7|44726.7|44741.7|44721.7|44746.7|44726.7|44739.2|44719.2|6
1728441030000|2024-10-09 02:30:30|44743.1|44723.1|44740.6|44720.6|44743.1|44723.1|44734.2|44714.2|4
1728441040000|2024-10-09 02:30:40|44741.7|44721.7|44736.7|44716.7|44741.7|44721.7|44734.2|44714.2|1
1728441050000|2024-10-09 02:30:50|44735.4|44715.4|44739.2|44719.2|44739.2|44719.2|44734.2|44714.2|1
1728441060000|2024-10-09 02:31:00|44741.7|44721.7|44736.7|44716.7|44741.7|44721.7|44736.7|44716.7|0
1728441070000|2024-10-09 02:31:10|44735.4|44715.4|44748.1|44728.1|44749.4|44729.4|44734.2|44714.2|5
1728441080000|2024-10-09 02:31:20|44749.2|44729.2|44739.2|44719.2|44749.2|44729.2|44739.2|44719.2|10
1728441090000|2024-10-09 02:31:30|44729.2|44709.2|44734.2|44714.2|44738.1|44718.1|44729.2|44709.2|14
1728441100000|2024-10-09 02:31:40|44732.9|44712.9|44722.9|44702.9|44732.9|44712.9|44722.9|44702.9|6
1728441110000|2024-10-09 02:31:50|44719.2|44699.2|44715.4|44695.4|44719.2|44699.2|44715.4|44695.4|7
1728441120000|2024-10-09 02:32:00|44716.7|44696.7|44714.2|44694.2|44719.2|44699.2|44714.2|44694.2|3
1728441130000|2024-10-09 02:32:10|44711.7|44691.7|44711.7|44691.7|44711.7|44691.7|44707.9|44687.9|6
1728441140000|2024-10-09 02:32:20|44713.1|44693.1|44714.2|44694.2|44715.4|44695.4|44713.1|44693.1|0
1728441150000|2024-10-09 02:32:30|44716.7|44696.7|44719.2|44699.2|44719.2|44699.2|44716.7|44696.7|2
1728441160000|2024-10-09 02:32:40|44716.7|44696.7|44716.7|44696.7|44718.1|44698.1|44715.4|44695.4|0
1728441170000|2024-10-09 02:32:50|44714.2|44694.2|44721.7|44701.7|44721.7|44701.7|44714.2|44694.2|1
1728441180000|2024-10-09 02:33:00|44724.2|44704.2|44729.2|44709.2|44733.1|44713.1|44724.2|44704.2|2
1728441190000|2024-10-09 02:33:10|44725.4|44705.4|44720.4|44700.4|44725.4|44705.4|44720.4|44700.4|0
1728441200000|2024-10-09 02:33:20|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|0
1728441210000|2024-10-09 02:33:30|44719.2|44699.2|44719.2|44699.2|44723.1|44703.1|44719.2|44699.2|1
1728441220000|2024-10-09 02:33:40|44718.1|44698.1|44714.2|44694.2|44719.2|44699.2|44714.2|44694.2|5
1728441230000|2024-10-09 02:33:50|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44709.2|44689.2|1
1728441240000|2024-10-09 02:34:00|44715.6|44695.6|44710.4|44690.4|44715.6|44695.6|44710.4|44690.4|1
1728441250000|2024-10-09 02:34:10|44709.1|44689.1|44704.1|44684.1|44710.4|44690.4|44704.1|44684.1|4
1728441260000|2024-10-09 02:34:20|44702.9|44682.9|44699.2|44679.2|44702.9|44682.9|44699.2|44679.2|1
1728441270000|2024-10-09 02:34:30|44697.9|44677.9|44694.2|44674.2|44697.9|44677.9|44694.1|44674.1|4
1728441280000|2024-10-09 02:34:40|44691.7|44671.7|44691.7|44671.7|44695.6|44675.6|44691.7|44671.7|2
1728441290000|2024-10-09 02:34:50|44690.4|44670.4|44696.7|44676.7|44696.7|44676.7|44687.9|44667.9|17
1728441300000|2024-10-09 02:35:00|44695.4|44675.4|44699.2|44679.2|44699.2|44679.2|44693.1|44673.1|7
1728441310000|2024-10-09 02:35:10|44700.6|44680.6|44716.7|44696.7|44716.7|44696.7|44700.6|44680.6|11
1728441320000|2024-10-09 02:35:20|44718.1|44698.1|44720.4|44700.4|44722.9|44702.9|44718.1|44698.1|0
1728441330000|2024-10-09 02:35:30|44717.9|44697.9|44697.9|44677.9|44717.9|44697.9|44697.9|44677.9|2
1728441340000|2024-10-09 02:35:40|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44697.9|44677.9|3
1728441350000|2024-10-09 02:35:50|44702.9|44682.9|44709.2|44689.2|44709.2|44689.2|44700.4|44680.4|5
1728441360000|2024-10-09 02:36:00|44714.2|44694.2|44734.2|44714.2|44734.2|44714.2|44714.2|44694.2|7
1728441370000|2024-10-09 02:36:10|44735.6|44715.6|44732.9|44712.9|44750.6|44730.6|44732.9|44712.9|5
1728441380000|2024-10-09 02:36:20|44731.8|44711.8|44734.3|44714.3|44734.3|44714.3|44729.3|44709.3|2
1728441390000|2024-10-09 02:36:30|44731.8|44711.8|44729.3|44709.3|44734.3|44714.3|44729.3|44709.3|1
1728441400000|2024-10-09 02:36:40|44730.6|44710.6|44734.3|44714.3|44734.3|44714.3|44729.3|44709.3|1
1728441410000|2024-10-09 02:36:50|44735.6|44715.6|44734.3|44714.3|44735.6|44715.6|44733.1|44713.1|3
1728441420000|2024-10-09 02:37:00|44735.6|44715.6|44739.3|44719.3|44739.3|44719.3|44734.3|44714.3|5
1728441430000|2024-10-09 02:37:10|44737.9|44717.9|44734.3|44714.3|44737.9|44717.9|44734.3|44714.3|0
1728441440000|2024-10-09 02:37:20|44731.8|44711.8|44726.8|44706.8|44731.8|44711.8|44726.8|44706.8|2
1728441450000|2024-10-09 02:37:30|||||||||2
1728441460000|2024-10-09 02:37:40|44724.3|44704.3|44729.3|44709.3|44729.3|44709.3|44724.3|44704.3|6
1728441470000|2024-10-09 02:37:50|44726.8|44706.8|44719.3|44699.3|44729.3|44709.3|44719.3|44699.3|12
1728441480000|2024-10-09 02:38:00|44717.9|44697.9|44714.3|44694.3|44721.8|44701.8|44714.3|44694.3|9
1728441490000|2024-10-09 02:38:10|44711.8|44691.8|44702.9|44682.9|44711.8|44691.8|44701.8|44681.8|10
1728441500000|2024-10-09 02:38:20|44704.3|44684.3|44709.3|44689.3|44714.3|44694.3|44704.3|44684.3|4
1728441510000|2024-10-09 02:38:30|44706.8|44686.8|44709.3|44689.3|44709.3|44689.3|44704.3|44684.3|3
1728441520000|2024-10-09 02:38:40|44710.4|44690.4|44706.8|44686.8|44710.4|44690.4|44706.8|44686.8|2
1728441530000|2024-10-09 02:38:50|44707.9|44687.9|44704.3|44684.3|44709.3|44689.3|44704.3|44684.3|2
1728441540000|2024-10-09 02:39:00|44701.8|44681.8|44717.9|44697.9|44719.3|44699.3|44699.3|44679.3|10
1728441550000|2024-10-09 02:39:10|44716.8|44696.8|44701.8|44681.8|44716.8|44696.8|44701.8|44681.8|6
1728441560000|2024-10-09 02:39:20|44703.1|44683.1|44705.4|44685.4|44705.4|44685.4|44699.3|44679.3|7
1728441570000|2024-10-09 02:39:30|44706.8|44686.8|44704.3|44684.3|44708.1|44688.1|44704.3|44684.3|2
1728441580000|2024-10-09 02:39:40|44701.8|44681.8|44692.9|44672.9|44701.8|44681.8|44692.9|44672.9|8
1728441590000|2024-10-09 02:39:50|44691.6|44671.6|44691.6|44671.6|44695.4|44675.4|44690.3|44670.3|7
1728441600000|2024-10-09 02:40:00|44687.8|44667.8|44702.9|44682.9|44706.8|44686.8|44687.8|44667.8|38
1728441610000|2024-10-09 02:40:10|44700.4|44680.4|44704.3|44684.3|44704.3|44684.3|44696.6|44676.6|7
1728441620000|2024-10-09 02:40:20|44699.3|44679.3|44709.3|44689.3|44711.8|44691.8|44699.3|44679.3|5
1728441630000|2024-10-09 02:40:30|44710.4|44690.4|44717.9|44697.9|44719.3|44699.3|44709.3|44689.3|4
1728441640000|2024-10-09 02:40:40|44716.8|44696.8|44704.3|44684.3|44719.3|44699.3|44704.3|44684.3|11
1728441650000|2024-10-09 02:40:50|44706.8|44686.8|44714.3|44694.3|44714.3|44694.3|44706.8|44686.8|2
1728441660000|2024-10-09 02:41:00|44719.3|44699.3|44729.3|44709.3|44729.3|44709.3|44719.3|44699.3|7
1728441670000|2024-10-09 02:41:10|44727.9|44707.9|44729.3|44709.3|44729.3|44709.3|44724.3|44704.3|1
1728441680000|2024-10-09 02:41:20|44730.4|44710.4|44731.8|44711.8|44734.3|44714.3|44729.3|44709.3|2
1728441690000|2024-10-09 02:41:30|44730.4|44710.4|44739.3|44719.3|44739.3|44719.3|44730.4|44710.4|6
1728441700000|2024-10-09 02:41:40|44734.3|44714.3|44730.4|44710.4|44736.8|44716.8|44730.4|44710.4|9
1728441710000|2024-10-09 02:41:50|44729.1|44709.1|44714.3|44694.3|44730.4|44710.4|44710.4|44690.4|21
1728441720000|2024-10-09 02:42:00|44715.6|44695.6|44734.4|44714.4|44734.4|44714.4|44715.6|44695.6|12
1728441730000|2024-10-09 02:42:10|44733.1|44713.1|44735.4|44715.4|44735.4|44715.4|44726.6|44706.6|19
1728441740000|2024-10-09 02:42:20|44734.1|44714.1|44735.4|44715.4|44737.9|44717.9|44731.6|44711.6|24
1728441750000|2024-10-09 02:42:30|44734.1|44714.1|44732.9|44712.9|44734.1|44714.1|44729.1|44709.1|9
1728441760000|2024-10-09 02:42:40|44731.6|44711.6|44719.1|44699.1|44731.6|44711.6|44719.1|44699.1|12
1728441770000|2024-10-09 02:42:50|44717.9|44697.9|44717.9|44697.9|44721.6|44701.6|44714.1|44694.1|7
1728441780000|2024-10-09 02:43:00|44721.6|44701.6|44725.4|44705.4|44727.9|44707.9|44721.6|44701.6|2
1728441790000|2024-10-09 02:43:10|44724.1|44704.1|44726.6|44706.6|44727.9|44707.9|44722.9|44702.9|3
1728441800000|2024-10-09 02:43:20|44729.3|44709.3|44727.9|44707.9|44731.6|44711.6|44726.6|44706.6|3
1728441810000|2024-10-09 02:43:30|44730.4|44710.4|44735.4|44715.4|44735.4|44715.4|44730.4|44710.4|2
1728441820000|2024-10-09 02:43:40|44737.9|44717.9|44749.3|44729.3|44750.4|44730.4|44737.9|44717.9|5
1728441830000|2024-10-09 02:43:50|44750.4|44730.4|44754.3|44734.3|44754.3|44734.3|44745.4|44725.4|6
1728441840000|2024-10-09 02:44:00|44759.3|44739.3|44780.8|44760.8|44783.3|44763.3|44759.3|44739.3|14
1728441850000|2024-10-09 02:44:10|44779.4|44759.4|44785.6|44765.6|44786.9|44766.9|44775.4|44755.4|7
1728441860000|2024-10-09 02:44:20|44786.9|44766.9|44784.3|44764.3|44786.9|44766.9|44783.1|44763.1|3
1728441870000|2024-10-09 02:44:30|44783.1|44763.1|44781.8|44761.8|44786.8|44766.8|44780.4|44760.4|1
1728441880000|2024-10-09 02:44:40|44780.4|44760.4|44778.1|44758.1|44783.1|44763.1|44778.1|44758.1|0
1728441890000|2024-10-09 02:44:50|44780.4|44760.4|44781.8|44761.8|44781.8|44761.8|44775.4|44755.4|4
1728441900000|2024-10-09 02:45:00|44785.5|44765.5|44794.4|44774.4|44794.4|44774.4|44785.5|44765.5|6
1728441910000|2024-10-09 02:45:10|44793.1|44773.1|44801.8|44781.8|44805.6|44785.6|44793.1|44773.1|5
1728441920000|2024-10-09 02:45:20|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44800.5|44780.5|2
1728441930000|2024-10-09 02:45:30|44801.8|44781.8|44808.1|44788.1|44808.1|44788.1|44800.5|44780.5|1
1728441940000|2024-10-09 02:45:40|44811.9|44791.9|44818.1|44798.1|44818.1|44798.1|44811.9|44791.9|4
1728441950000|2024-10-09 02:45:50|44821.8|44801.8|44818.1|44798.1|44821.8|44801.8|44815.6|44795.6|10
1728441960000|2024-10-09 02:46:00|44816.8|44796.8|44813.1|44793.1|44818.1|44798.1|44813.1|44793.1|0
1728441970000|2024-10-09 02:46:10|||||||||1
1728441980000|2024-10-09 02:46:20|44811.8|44791.8|44815.6|44795.6|44815.6|44795.6|44811.8|44791.8|2
1728441990000|2024-10-09 02:46:30|44816.9|44796.9|44821.8|44801.8|44823.1|44803.1|44816.9|44796.9|1
1728442000000|2024-10-09 02:46:40|44823.1|44803.1|44821.8|44801.8|44825.6|44805.6|44819.3|44799.3|3
1728442010000|2024-10-09 02:46:50|44820.6|44800.6|44810.5|44790.5|44820.6|44800.6|44810.5|44790.5|1
1728442020000|2024-10-09 02:47:00|44811.8|44791.8|44813.1|44793.1|44818.1|44798.1|44811.8|44791.8|10
1728442030000|2024-10-09 02:47:10|44811.8|44791.8|44805.6|44785.6|44813.1|44793.1|44803|44783|10
1728442040000|2024-10-09 02:47:20|44803.1|44783.1|44801.8|44781.8|44803.1|44783.1|44801.8|44781.8|0
1728442050000|2024-10-09 02:47:30|44800.5|44780.5|44794.3|44774.3|44800.5|44780.5|44793|44773|0
1728442060000|2024-10-09 02:47:40|44795.5|44775.5|44798.1|44778.1|44798.1|44778.1|44795.5|44775.5|1
1728442070000|2024-10-09 02:47:50|44801.9|44781.9|44799.3|44779.3|44806.9|44786.9|44799.3|44779.3|2
1728442080000|2024-10-09 02:48:00|44798|44778|44799.3|44779.3|44799.3|44779.3|44793|44773|4
1728442090000|2024-10-09 02:48:10|44800.6|44780.6|44799.3|44779.3|44803.1|44783.1|44799.3|44779.3|0
1728442100000|2024-10-09 02:48:20|44801.8|44781.8|44806.8|44786.8|44808.1|44788.1|44801.8|44781.8|2
1728442110000|2024-10-09 02:48:30|44804.3|44784.3|44808.1|44788.1|44808.1|44788.1|44800.5|44780.5|5
1728442120000|2024-10-09 02:48:40|||||||||1
1728442130000|2024-10-09 02:48:50|44805.5|44785.5|44793.1|44773.1|44805.5|44785.5|44790.6|44770.6|0
1728442140000|2024-10-09 02:49:00|44791.8|44771.8|44793.1|44773.1|44794.4|44774.4|44789.3|44769.3|4
1728442150000|2024-10-09 02:49:10|44795.8|44775.8|44793.1|44773.1|44796.9|44776.9|44790.5|44770.5|1
1728442160000|2024-10-09 02:49:20|44790.5|44770.5|44801.9|44781.9|44801.9|44781.9|44790.5|44770.5|9
1728442170000|2024-10-09 02:49:30|44803.1|44783.1|44798.1|44778.1|44803.1|44783.1|44798.1|44778.1|19
1728442180000|2024-10-09 02:49:40|44796.9|44776.9|44794.3|44774.3|44798.1|44778.1|44794.3|44774.3|3
1728442190000|2024-10-09 02:49:50|44795.6|44775.6|44790.5|44770.5|44795.6|44775.6|44790.5|44770.5|4
1728442200000|2024-10-09 02:50:00|44793|44773|44815.6|44795.6|44816.9|44796.9|44793|44773|10
1728442210000|2024-10-09 02:50:10|44814.3|44794.3|44818.1|44798.1|44818.1|44798.1|44809.3|44789.3|4
1728442220000|2024-10-09 02:50:20|44819.5|44799.5|44822|44802|44822|44802|44819.5|44799.5|3
1728442230000|2024-10-09 02:50:30|44823.1|44803.1|44829.3|44809.3|44829.3|44809.3|44823.1|44803.1|5
1728442240000|2024-10-09 02:50:40|44831.8|44811.8|44836.8|44816.8|44836.8|44816.8|44831.8|44811.8|7
1728442250000|2024-10-09 02:50:50|44835.5|44815.5|44831.8|44811.8|44835.5|44815.5|44830.5|44810.5|0
1728442260000|2024-10-09 02:51:00|44830.5|44810.5|44818|44798|44830.5|44810.5|44818|44798|6
1728442270000|2024-10-09 02:51:10|44819.3|44799.3|44833.1|44813.1|44833.1|44813.1|44819.3|44799.3|13
1728442280000|2024-10-09 02:51:20|44834.3|44814.3|44834.3|44814.3|44843.1|44823.1|44834.3|44814.3|4
1728442290000|2024-10-09 02:51:30|44833.1|44813.1|44833.1|44813.1|44836.8|44816.8|44831.8|44811.8|13
1728442300000|2024-10-09 02:51:40|44834.3|44814.3|44831.8|44811.8|44834.3|44814.3|44831.8|44811.8|13
1728442310000|2024-10-09 02:51:50|44830.6|44810.6|44814.3|44794.3|44830.6|44810.6|44814.3|44794.3|5
1728442320000|2024-10-09 02:52:00|44818.1|44798.1|44830.5|44810.5|44835.6|44815.6|44818.1|44798.1|12
1728442330000|2024-10-09 02:52:10|44830.6|44810.6|44838.1|44818.1|44838.1|44818.1|44826.8|44806.8|3
1728442340000|2024-10-09 02:52:20|44841.8|44821.8|44843.1|44823.1|44847|44827|44841.8|44821.8|6
1728442350000|2024-10-09 02:52:30|44841.8|44821.8|44835.6|44815.6|44841.8|44821.8|44835.6|44815.6|6
1728442360000|2024-10-09 02:52:40|44833|44813|44837|44817|44837|44817|44833|44813|0
1728442370000|2024-10-09 02:52:50|44835.6|44815.6|44834.3|44814.3|44838.1|44818.1|44834.3|44814.3|2
1728442380000|2024-10-09 02:53:00|44833.1|44813.1|44825.5|44805.5|44833.1|44813.1|44824.3|44804.3|5
1728442390000|2024-10-09 02:53:10|44825.6|44805.6|44820.5|44800.5|44826.8|44806.8|44820.5|44800.5|0
1728442400000|2024-10-09 02:53:20|44821.8|44801.8|44819.3|44799.3|44821.8|44801.8|44819.3|44799.3|1
1728442410000|2024-10-09 02:53:30|44816.8|44796.8|44816.8|44796.8|44816.8|44796.8|44815.6|44795.6|2
1728442420000|2024-10-09 02:53:40|44815.5|44795.5|44823.1|44803.1|44824.3|44804.3|44814.3|44794.3|2
1728442430000|2024-10-09 02:53:50|44821.8|44801.8|44818.1|44798.1|44821.8|44801.8|44816.8|44796.8|1
1728442440000|2024-10-09 02:54:00|44819.3|44799.3|44818.1|44798.1|44819.3|44799.3|44818.1|44798.1|0
1728442450000|2024-10-09 02:54:10|44816.8|44796.8|44823.1|44803.1|44823.1|44803.1|44816.8|44796.8|0
1728442460000|2024-10-09 02:54:20|44820.5|44800.5|44821.8|44801.8|44827|44807|44820.5|44800.5|3
1728442470000|2024-10-09 02:54:30|44820.5|44800.5|44819.3|44799.3|44823.1|44803.1|44819.3|44799.3|0
1728442480000|2024-10-09 02:54:40|44821.8|44801.8|44821.8|44801.8|44821.8|44801.8|44821.8|44801.8|10
1728442490000|2024-10-09 02:54:50|44823.1|44803.1|44820.5|44800.5|44825.6|44805.6|44820.5|44800.5|3
1728442500000|2024-10-09 02:55:00|44823.1|44803.1|44831.8|44811.8|44833.1|44813.1|44820.5|44800.5|4
1728442510000|2024-10-09 02:55:10|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|44830.5|44810.5|0
1728442520000|2024-10-09 02:55:20|44834.3|44814.3|44834.2|44814.2|44836.8|44816.8|44834.2|44814.2|1
1728442530000|2024-10-09 02:55:30|44833|44813|44836.8|44816.8|44839.3|44819.3|44831.8|44811.8|4
1728442540000|2024-10-09 02:55:40|44835.5|44815.5|44831.7|44811.7|44835.5|44815.5|44831.7|44811.7|0
1728442550000|2024-10-09 02:55:50|44830.5|44810.5|44826.7|44806.7|44830.5|44810.5|44824.3|44804.3|2
1728442560000|2024-10-09 02:56:00|44828|44808|44816.7|44796.7|44828|44808|44816.7|44796.7|1
1728442570000|2024-10-09 02:56:10|44815.5|44795.5|44813|44793|44815.5|44795.5|44813|44793|1
1728442580000|2024-10-09 02:56:20|44811.7|44791.7|44808|44788|44811.8|44791.8|44805.5|44785.5|2
1728442590000|2024-10-09 02:56:30|44806.7|44786.7|44809.3|44789.3|44810.6|44790.6|44805.5|44785.5|1
1728442600000|2024-10-09 02:56:40|44810.6|44790.6|44810.5|44790.5|44812|44792|44808|44788|1
1728442610000|2024-10-09 02:56:50|44809.2|44789.2|44813.1|44793.1|44813.1|44793.1|44808|44788|2
1728442620000|2024-10-09 02:57:00|44811.8|44791.8|44822|44802|44822|44802|44810.5|44790.5|11
1728442630000|2024-10-09 02:57:10|44820.5|44800.5|44810.5|44790.5|44820.5|44800.5|44809.2|44789.2|7
1728442640000|2024-10-09 02:57:20|44808.1|44788.1|44805.5|44785.5|44808.1|44788.1|44805.5|44785.5|0
1728442650000|2024-10-09 02:57:30|44804.2|44784.2|44804.2|44784.2|44805.5|44785.5|44804.2|44784.2|0
1728442660000|2024-10-09 02:57:40|44805.5|44785.5|44806.8|44786.8|44808.1|44788.1|44803.1|44783.1|1
1728442670000|2024-10-09 02:57:50|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44803.1|44783.1|2
1728442680000|2024-10-09 02:58:00|44809.3|44789.3|44806.8|44786.8|44814.3|44794.3|44806.8|44786.8|3
1728442690000|2024-10-09 02:58:10|44808.1|44788.1|44806.8|44786.8|44810.8|44790.8|44806.8|44786.8|0
1728442700000|2024-10-09 02:58:20|44804.3|44784.3|44810.5|44790.5|44810.5|44790.5|44804.3|44784.3|1
1728442710000|2024-10-09 02:58:30|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|3
1728442720000|2024-10-09 02:58:40|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44804.2|44784.2|3
1728442730000|2024-10-09 02:58:50|44804.2|44784.2|44807|44787|44807|44787|44786.8|44766.8|19
1728442740000|2024-10-09 02:59:00|44808.2|44788.2|44806.8|44786.8|44813.2|44793.2|44806.8|44786.8|3
1728442750000|2024-10-09 02:59:10|44805.7|44785.7|44796.8|44776.8|44805.7|44785.7|44796.8|44776.8|2
1728442760000|2024-10-09 02:59:20|44798.2|44778.2|44793.2|44773.2|44800.5|44780.5|44793.2|44773.2|3
1728442770000|2024-10-09 02:59:30|44792|44772|44788.2|44768.2|44792|44772|44788.2|44768.2|0
1728442780000|2024-10-09 02:59:40|44785.5|44765.5|44800.5|44780.5|44802|44782|44785.5|44765.5|2
1728442790000|2024-10-09 02:59:50|44801.8|44781.8|44792.8|44772.8|44803.2|44783.2|44792.8|44772.8|3
1728442800000|2024-10-09 03:00:00|44791.7|44771.7|44797|44777|44797|44777|44790.5|44770.5|5
1728442810000|2024-10-09 03:00:10|44794.3|44774.3|44793.2|44773.2|44794.3|44774.3|44791.8|44771.8|3
1728442820000|2024-10-09 03:00:20|44794.3|44774.3|44810.7|44790.7|44810.7|44790.7|44793.2|44773.2|2
1728442830000|2024-10-09 03:00:30|44813.2|44793.2|44823.2|44803.2|44824.5|44804.5|44813.2|44793.2|2
1728442840000|2024-10-09 03:00:40|44825.5|44805.5|44823.2|44803.2|44825.5|44805.5|44818.2|44798.2|1
1728442850000|2024-10-09 03:00:50|44820.5|44800.5|44818.2|44798.2|44823.2|44803.2|44818.2|44798.2|0
1728442860000|2024-10-09 03:01:00|44820.5|44800.5|44819.3|44799.3|44823.2|44803.2|44818.2|44798.2|1
1728442870000|2024-10-09 03:01:10|44818.2|44798.2|44820.5|44800.5|44820.5|44800.5|44815.5|44795.5|1
1728442880000|2024-10-09 03:01:20|44819.3|44799.3|44814.3|44794.3|44820.5|44800.5|44811.7|44791.7|3
1728442890000|2024-10-09 03:01:30|44815.7|44795.7|44810.5|44790.5|44819.3|44799.3|44809.3|44789.3|11
1728442900000|2024-10-09 03:01:40|44808|44788|44804.3|44784.3|44809.3|44789.3|44804.3|44784.3|2
1728442910000|2024-10-09 03:01:50|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|4
1728442920000|2024-10-09 03:02:00|44806.7|44786.7|44793|44773|44806.7|44786.7|44793|44773|5
1728442930000|2024-10-09 03:02:10|44788|44768|44784.2|44764.2|44788|44768|44784.2|44764.2|6
1728442940000|2024-10-09 03:02:20|44783|44763|44785.5|44765.5|44791.8|44771.8|44780.5|44760.5|5
1728442950000|2024-10-09 03:02:30|44786.8|44766.8|44790.5|44770.5|44790.5|44770.5|44785.5|44765.5|0
1728442960000|2024-10-09 03:02:40|44788|44768|44779.2|44759.2|44788|44768|44779.2|44759.2|4
1728442970000|2024-10-09 03:02:50|44778|44758|44781.7|44761.7|44783|44763|44778|44758|5
1728442980000|2024-10-09 03:03:00|44779.3|44759.3|44783|44763|44783|44763|44779.3|44759.3|5
1728442990000|2024-10-09 03:03:10|44784.3|44764.3|44785.5|44765.5|44785.5|44765.5|44780.5|44760.5|0
1728443000000|2024-10-09 03:03:20|44788|44768|44783|44763|44789.3|44769.3|44783|44763|2
1728443010000|2024-10-09 03:03:30|44784.3|44764.3|44789.3|44769.3|44789.3|44769.3|44780.5|44760.5|0
1728443020000|2024-10-09 03:03:40|44788|44768|44785.5|44765.5|44789.3|44769.3|44785.5|44765.5|3
1728443030000|2024-10-09 03:03:50|44784.3|44764.3|44785.5|44765.5|44785.5|44765.5|44780.5|44760.5|0
1728443040000|2024-10-09 03:04:00|44784.2|44764.2|44775.5|44755.5|44784.2|44764.2|44775.5|44755.5|2
1728443050000|2024-10-09 03:04:10|44779.3|44759.3|44779.3|44759.3|44779.3|44759.3|44779.3|44759.3|0
1728443060000|2024-10-09 03:04:20|44776.7|44756.7|44779.3|44759.3|44780.5|44760.5|44775.5|44755.5|0
1728443070000|2024-10-09 03:04:30|44775.5|44755.5|44776.7|44756.7|44780.5|44760.5|44775.5|44755.5|0
1728443080000|2024-10-09 03:04:40|44778|44758|44784.3|44764.3|44784.3|44764.3|44775.5|44755.5|2
1728443090000|2024-10-09 03:04:50|44785.5|44765.5|44775.5|44755.5|44785.5|44765.5|44775.5|44755.5|4
1728443100000|2024-10-09 03:05:00|44773|44753|44765.5|44745.5|44773|44753|44760.5|44740.5|1
1728443110000|2024-10-09 03:05:10|44768.2|44748.2|44774.3|44754.3|44778|44758|44768.2|44748.2|4
1728443120000|2024-10-09 03:05:20|44770.5|44750.5|44765.5|44745.5|44773|44753|44765.5|44745.5|0
1728443130000|2024-10-09 03:05:30|44763|44743|44760.5|44740.5|44763|44743|44758|44738|2
1728443140000|2024-10-09 03:05:40|44755.5|44735.5|44755.5|44735.5|44760.5|44740.5|44755.5|44735.5|1
1728443150000|2024-10-09 03:05:50|44758.2|44738.2|44760.5|44740.5|44761.8|44741.8|44755.5|44735.5|1
1728443160000|2024-10-09 03:06:00|44763|44743|44760.5|44740.5|44763|44743|44759.2|44739.2|2
1728443170000|2024-10-09 03:06:10|44764.3|44744.3|44760.5|44740.5|44764.3|44744.3|44760.5|44740.5|0
1728443180000|2024-10-09 03:06:20|44758|44738|44760.5|44740.5|44760.5|44740.5|44758|44738|0
1728443190000|2024-10-09 03:06:30|44764.2|44744.2|44765.5|44745.5|44768.2|44748.2|44764.2|44744.2|0
1728443200000|2024-10-09 03:06:40|44764.3|44744.3|44759.2|44739.2|44764.3|44744.3|44756.7|44736.7|4
1728443210000|2024-10-09 03:06:50|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44758|44738|3
1728443220000|2024-10-09 03:07:00|44768|44748|44766.8|44746.8|44774.3|44754.3|44766.8|44746.8|6
1728443230000|2024-10-09 03:07:10|44764.2|44744.2|44779.3|44759.3|44780.8|44760.8|44763|44743|14
1728443240000|2024-10-09 03:07:20|44778.2|44758.2|44783.2|44763.2|44783.2|44763.2|44778.2|44758.2|1
1728443250000|2024-10-09 03:07:30|44781.9|44761.9|44778.2|44758.2|44782|44762|44778.2|44758.2|3
1728443260000|2024-10-09 03:07:40|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|1
1728443270000|2024-10-09 03:07:50|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44778.2|44758.2|2
1728443280000|2024-10-09 03:08:00|44779.4|44759.4|44774.4|44754.4|44779.4|44759.4|44774.4|44754.4|4
1728443290000|2024-10-09 03:08:10|44775.7|44755.7|44774.4|44754.4|44778.2|44758.2|44774.4|44754.4|0
1728443300000|2024-10-09 03:08:20|44777|44757|44765.5|44745.5|44778.2|44758.2|44765.5|44745.5|0
1728443310000|2024-10-09 03:08:30|44764.4|44744.4|44768.2|44748.2|44768.2|44748.2|44764.4|44744.4|0
1728443320000|2024-10-09 03:08:40|44770.8|44750.8|44773.2|44753.2|44773.2|44753.2|44770.8|44750.8|0
1728443330000|2024-10-09 03:08:50|44775.8|44755.8|44773.2|44753.2|44775.8|44755.8|44773.2|44753.2|0
1728443340000|2024-10-09 03:09:00|44778.2|44758.2|44768|44748|44778.2|44758.2|44765.5|44745.5|24
1728443350000|2024-10-09 03:09:10|44769.4|44749.4|44764.4|44744.4|44773.2|44753.2|44764.4|44744.4|3
1728443360000|2024-10-09 03:09:20|44761.9|44741.9|44755.5|44735.5|44761.9|44741.9|44755.5|44735.5|6
1728443370000|2024-10-09 03:09:30|44754.4|44734.4|44758|44738|44758|44738|44754.4|44734.4|5
1728443380000|2024-10-09 03:09:40|44759.4|44739.4|44755.5|44735.5|44759.4|44739.4|44755.5|44735.5|0
1728443390000|2024-10-09 03:09:50|44758.2|44738.2|44758.3|44738.3|44759.4|44739.4|44753|44733|6
1728443400000|2024-10-09 03:10:00|44759.5|44739.5|44755.5|44735.5|44759.5|44739.5|44755.5|44735.5|3
1728443410000|2024-10-09 03:10:10|44754.4|44734.4|44750.5|44730.5|44754.4|44734.4|44748.2|44728.2|10
1728443420000|2024-10-09 03:10:20|44753|44733|44751.9|44731.9|44753.2|44733.2|44749.4|44729.4|12
1728443430000|2024-10-09 03:10:30|44750.5|44730.5|44750.5|44730.5|44754.4|44734.4|44750.5|44730.5|6
1728443440000|2024-10-09 03:10:40|44754.4|44734.4|44753|44733|44755.5|44735.5|44749.2|44729.2|13
1728443450000|2024-10-09 03:10:50|44755.5|44735.5|44754.4|44734.4|44755.5|44735.5|44751.7|44731.7|3
1728443460000|2024-10-09 03:11:00|44750.5|44730.5|44755.5|44735.5|44755.5|44735.5|44750.5|44730.5|3
1728443470000|2024-10-09 03:11:10|44756.9|44736.9|44755.5|44735.5|44759.4|44739.4|44755.5|44735.5|2
1728443480000|2024-10-09 03:11:20|44759.4|44739.4|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|1
1728443490000|2024-10-09 03:11:30|44759.4|44739.4|44758|44738|44759.4|44739.4|44758|44738|1
1728443500000|2024-10-09 03:11:40|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|2
1728443510000|2024-10-09 03:11:50|44758|44738|44767|44747|44767|44747|44755.5|44735.5|2
1728443520000|2024-10-09 03:12:00|44765.7|44745.7|44768.2|44748.2|44768.2|44748.2|44764.4|44744.4|3
1728443530000|2024-10-09 03:12:10|44770.7|44750.7|44780.7|44760.7|44780.7|44760.7|44766.9|44746.9|6
1728443540000|2024-10-09 03:12:20|44782|44762|44792|44772|44792|44772|44782|44762|4
1728443550000|2024-10-09 03:12:30|44796.9|44776.9|44812|44792|44812|44792|44796.9|44776.9|5
1728443560000|2024-10-09 03:12:40|44813.3|44793.3|44806.9|44786.9|44815.7|44795.7|44806.9|44786.9|6
1728443570000|2024-10-09 03:12:50|44804.4|44784.4|44795.5|44775.5|44804.4|44784.4|44795.5|44775.5|2
1728443580000|2024-10-09 03:13:00|44791.9|44771.9|44786.9|44766.9|44793.2|44773.2|44786.9|44766.9|3
1728443590000|2024-10-09 03:13:10|44785.5|44765.5|44775.5|44755.5|44785.5|44765.5|44775.5|44755.5|6
1728443600000|2024-10-09 03:13:20|44773|44753|44768.2|44748.2|44773|44753|44768.2|44748.2|0
1728443610000|2024-10-09 03:13:30|44766.9|44746.9|44773.2|44753.2|44773.2|44753.2|44763.2|44743.2|2
1728443620000|2024-10-09 03:13:40|44771.9|44751.9|44768.2|44748.2|44771.9|44751.9|44765.7|44745.7|5
1728443630000|2024-10-09 03:13:50|44769.5|44749.5|44768.2|44748.2|44773.2|44753.2|44768.2|44748.2|1
1728443640000|2024-10-09 03:14:00|44767|44747|44766.9|44746.9|44768.2|44748.2|44764.5|44744.5|5
1728443650000|2024-10-09 03:14:10|44768.2|44748.2|44760.7|44740.7|44770.7|44750.7|44760.7|44740.7|3
1728443660000|2024-10-09 03:14:20|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|44756.9|44736.9|1
1728443670000|2024-10-09 03:14:30|44755.5|44735.5|44758.2|44738.2|44758.2|44738.2|44755.5|44735.5|1
1728443680000|2024-10-09 03:14:40|44759.5|44739.5|44765.7|44745.7|44765.7|44745.7|44754.4|44734.4|4
1728443690000|2024-10-09 03:14:50|44768.2|44748.2|44764.5|44744.5|44772|44752|44764.5|44744.5|3
1728443700000|2024-10-09 03:15:00|44765.9|44745.9|44768.2|44748.2|44768.2|44748.2|44763.2|44743.2|6
1728443710000|2024-10-09 03:15:10|44765.7|44745.7|44763.2|44743.2|44765.7|44745.7|44763.2|44743.2|1
1728443720000|2024-10-09 03:15:20|44760.7|44740.7|44758.2|44738.2|44763.2|44743.2|44758.2|44738.2|2
1728443730000|2024-10-09 03:15:30|44759.4|44739.4|44750.7|44730.7|44761.9|44741.9|44750.7|44730.7|1
1728443740000|2024-10-09 03:15:40|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44750.7|44730.7|3
1728443750000|2024-10-09 03:15:50|44751.9|44731.9|44748.2|44728.2|44751.9|44731.9|44748.2|44728.2|6
1728443760000|2024-10-09 03:16:00|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|8
1728443770000|2024-10-09 03:16:10|44743.2|44723.2|44740.6|44720.6|44743.2|44723.2|44740.6|44720.6|1
1728443780000|2024-10-09 03:16:20|44738.2|44718.2|44736.9|44716.9|44738.2|44718.2|44734.4|44714.4|1
1728443790000|2024-10-09 03:16:30|44739.4|44719.4|44753.2|44733.2|44753.2|44733.2|44736.9|44716.9|3
1728443800000|2024-10-09 03:16:40|44751.9|44731.9|44748.2|44728.2|44751.9|44731.9|44748.2|44728.2|9
1728443810000|2024-10-09 03:16:50|44746.9|44726.9|44748.2|44728.2|44748.2|44728.2|44746.9|44726.9|4
1728443820000|2024-10-09 03:17:00|44746.9|44726.9|44753.2|44733.2|44753.2|44733.2|44746.9|44726.9|6
1728443830000|2024-10-09 03:17:10|44749.4|44729.4|44745.7|44725.7|44753.2|44733.2|44741.9|44721.9|5
1728443840000|2024-10-09 03:17:20|44744.4|44724.4|44745.7|44725.7|44748.2|44728.2|44743.2|44723.2|4
1728443850000|2024-10-09 03:17:30|44744.4|44724.4|44738.2|44718.2|44744.4|44724.4|44737|44717|0
1728443860000|2024-10-09 03:17:40|44739.4|44719.4|44736.9|44716.9|44739.4|44719.4|44736.9|44716.9|4
1728443870000|2024-10-09 03:17:50|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44734.4|44714.4|0
1728443880000|2024-10-09 03:18:00|44740.7|44720.7|44734.4|44714.4|44745.7|44725.7|44734.4|44714.4|4
1728443890000|2024-10-09 03:18:10|44733.1|44713.1|44718.2|44698.2|44734.4|44714.4|44718.2|44698.2|5
1728443900000|2024-10-09 03:18:20|44715.7|44695.7|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|2
1728443910000|2024-10-09 03:18:30|44717|44697|44723.1|44703.1|44726.9|44706.9|44717|44697|8
1728443920000|2024-10-09 03:18:40|44721.7|44701.7|44720.6|44700.6|44721.7|44701.7|44716.7|44696.7|0
1728443930000|2024-10-09 03:18:50|44721.9|44701.9|44731.9|44711.9|44731.9|44711.9|44721.9|44701.9|11
1728443940000|2024-10-09 03:19:00|44729.4|44709.4|44733.2|44713.2|44734.4|44714.4|44724.4|44704.4|7
1728443950000|2024-10-09 03:19:10|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|44728.1|44708.1|6
1728443960000|2024-10-09 03:19:20|44730.6|44710.6|44724.4|44704.4|44730.6|44710.6|44724.4|44704.4|2
1728443970000|2024-10-09 03:19:30|44723.1|44703.1|44724.4|44704.4|44724.4|44704.4|44720.6|44700.6|1
1728443980000|2024-10-09 03:19:40|44721.9|44701.9|44716.9|44696.9|44721.9|44701.9|44716.9|44696.9|3
1728443990000|2024-10-09 03:19:50|44718.2|44698.2|44721.9|44701.9|44721.9|44701.9|44718.2|44698.2|4
1728444000000|2024-10-09 03:20:00|44720.7|44700.7|44719.4|44699.4|44723.2|44703.2|44715.7|44695.7|14
1728444010000|2024-10-09 03:20:10|44721.9|44701.9|44718.2|44698.2|44721.9|44701.9|44709.2|44689.2|13
1728444020000|2024-10-09 03:20:20|44714.4|44694.4|44708.2|44688.2|44716.9|44696.9|44706.9|44686.9|5
1728444030000|2024-10-09 03:20:30|44706.9|44686.9|44686.9|44666.9|44706.9|44686.9|44685.6|44665.6|13
1728444040000|2024-10-09 03:20:40|44685.6|44665.6|44688.2|44668.2|44688.2|44668.2|44684.4|44664.4|11
1728444050000|2024-10-09 03:20:50|44689.4|44669.4|44695.9|44675.9|44695.9|44675.9|44688.2|44668.2|0
1728444060000|2024-10-09 03:21:00|44694.5|44674.5|44690.6|44670.6|44698.2|44678.2|44689.2|44669.2|3
1728444070000|2024-10-09 03:21:10|44689.4|44669.4|44693.2|44673.2|44693.2|44673.2|44686.9|44666.9|4
1728444080000|2024-10-09 03:21:20|44691.9|44671.9|44691.9|44671.9|44696.9|44676.9|44691.9|44671.9|1
1728444090000|2024-10-09 03:21:30|44690.6|44670.6|44682.9|44662.9|44690.6|44670.6|44678.2|44658.2|15
1728444100000|2024-10-09 03:21:40|44684.2|44664.2|44685.6|44665.6|44685.6|44665.6|44678.2|44658.2|6
1728444110000|2024-10-09 03:21:50|44684.2|44664.2|44681.9|44661.9|44688.2|44668.2|44680.6|44660.6|4
1728444120000|2024-10-09 03:22:00|44680.6|44660.6|44692.1|44672.1|44692.1|44672.1|44676.9|44656.9|21
1728444130000|2024-10-09 03:22:10|44690.6|44670.6|44691.9|44671.9|44696.9|44676.9|44690.6|44670.6|9
1728444140000|2024-10-09 03:22:20|44690.6|44670.6|44705.7|44685.7|44707.1|44687.1|44690.6|44670.6|6
1728444150000|2024-10-09 03:22:30|44707.1|44687.1|44712.1|44692.1|44712.1|44692.1|44707.1|44687.1|0
1728444160000|2024-10-09 03:22:40|44710.7|44690.7|44718.2|44698.2|44718.2|44698.2|44706.9|44686.9|6
1728444170000|2024-10-09 03:22:50|44720.7|44700.7|44718.2|44698.2|44722.1|44702.1|44718.2|44698.2|1
1728444180000|2024-10-09 03:23:00|44716.9|44696.9|44718.2|44698.2|44718.2|44698.2|44714.4|44694.4|4
1728444190000|2024-10-09 03:23:10|44716.9|44696.9|44719.4|44699.4|44719.4|44699.4|44714.4|44694.4|1
1728444200000|2024-10-09 03:23:20|44718.1|44698.1|44713.1|44693.1|44718.1|44698.1|44713.1|44693.1|3
1728444210000|2024-10-09 03:23:30|44714.2|44694.2|44716.9|44696.9|44716.9|44696.9|44714.2|44694.2|1
1728444220000|2024-10-09 03:23:40|44718.2|44698.2|44729.4|44709.4|44731.9|44711.9|44718.2|44698.2|4
1728444230000|2024-10-09 03:23:50|44731.9|44711.9|44743.2|44723.2|44743.2|44723.2|44731.9|44711.9|3
1728444240000|2024-10-09 03:24:00|44740.6|44720.6|44745.6|44725.6|44745.6|44725.6|44739.4|44719.4|1
1728444250000|2024-10-09 03:24:10|44746.9|44726.9|44773.2|44753.2|44773.2|44753.2|44746.9|44726.9|3
1728444260000|2024-10-09 03:24:20|44771.9|44751.9|44768.2|44748.2|44771.9|44751.9|44766.9|44746.9|2
1728444270000|2024-10-09 03:24:30|44766.9|44746.9|44769.4|44749.4|44769.4|44749.4|44764.4|44744.4|1
1728444280000|2024-10-09 03:24:40|44771.8|44751.8|44783.2|44763.2|44783.2|44763.2|44771.8|44751.8|0
1728444290000|2024-10-09 03:24:50|44784.6|44764.6|44785.7|44765.7|44787.1|44767.1|44783.2|44763.2|2
1728444300000|2024-10-09 03:25:00|44787.1|44767.1|44797.1|44777.1|44797.1|44777.1|44783.2|44763.2|5
1728444310000|2024-10-09 03:25:10|44795.7|44775.7|44786.9|44766.9|44795.7|44775.7|44785.6|44765.6|2
1728444320000|2024-10-09 03:25:20|44788.2|44768.2|44789.4|44769.4|44789.4|44769.4|44784.4|44764.4|0
1728444330000|2024-10-09 03:25:30|44788.1|44768.1|44791.9|44771.9|44793.2|44773.2|44788.1|44768.1|2
1728444340000|2024-10-09 03:25:40|44793.2|44773.2|44791.9|44771.9|44793.2|44773.2|44789.4|44769.4|1
1728444350000|2024-10-09 03:25:50|44793.2|44773.2|44791.9|44771.9|44793.2|44773.2|44791.9|44771.9|0
1728444360000|2024-10-09 03:26:00|44788.1|44768.1|44784.6|44764.6|44788.1|44768.1|44778.1|44758.1|4
1728444370000|2024-10-09 03:26:10|44783.2|44763.2|44783.2|44763.2|44786.9|44766.9|44781.9|44761.9|5
1728444380000|2024-10-09 03:26:20|44784.4|44764.4|44771.9|44751.9|44784.4|44764.4|44771.9|44751.9|4
1728444390000|2024-10-09 03:26:30|44770.6|44750.6|44768.2|44748.2|44770.7|44750.7|44766.9|44746.9|4
1728444400000|2024-10-09 03:26:40|44769.4|44749.4|44773.2|44753.2|44773.2|44753.2|44769.4|44749.4|1
1728444410000|2024-10-09 03:26:50|44771.9|44751.9|44774.4|44754.4|44774.4|44754.4|44769.4|44749.4|1
1728444420000|2024-10-09 03:27:00|44773.1|44753.1|44778.2|44758.2|44778.2|44758.2|44773.1|44753.1|1
1728444430000|2024-10-09 03:27:10|44779.6|44759.6|44786.9|44766.9|44790.7|44770.7|44779.6|44759.6|9
1728444440000|2024-10-09 03:27:20|44784.4|44764.4|44791.9|44771.9|44791.9|44771.9|44784.4|44764.4|3
1728444450000|2024-10-09 03:27:30|44793.2|44773.2|44794.4|44774.4|44794.6|44774.6|44793.2|44773.2|0
1728444460000|2024-10-09 03:27:40|44791.9|44771.9|44789.4|44769.4|44791.9|44771.9|44789.4|44769.4|2
1728444470000|2024-10-09 03:27:50|44793.2|44773.2|44796.9|44776.9|44796.9|44776.9|44793.2|44773.2|10
1728444480000|2024-10-09 03:28:00|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44786.9|44766.9|3
1728444490000|2024-10-09 03:28:10|44802.1|44782.1|44798.2|44778.2|44802.1|44782.1|44798.2|44778.2|1
1728444500000|2024-10-09 03:28:20|44799.4|44779.4|44799.4|44779.4|44799.4|44779.4|44799.4|44779.4|0
1728444510000|2024-10-09 03:28:30|44800.7|44780.7|44804.4|44784.4|44804.4|44784.4|44798.1|44778.1|1
1728444520000|2024-10-09 03:28:40|44806.9|44786.9|44806.9|44786.9|44809.4|44789.4|44806.9|44786.9|2
1728444530000|2024-10-09 03:28:50|44809.4|44789.4|44821.9|44801.9|44821.9|44801.9|44809.4|44789.4|6
1728444540000|2024-10-09 03:29:00|44823.2|44803.2|44834.4|44814.4|44834.6|44814.6|44823.2|44803.2|5
1728444550000|2024-10-09 03:29:10|44831.9|44811.9|44833.2|44813.2|44833.2|44813.2|44829.4|44809.4|6
1728444560000|2024-10-09 03:29:20|44836.9|44816.9|44841.9|44821.9|44844.4|44824.4|44836.9|44816.9|6
1728444570000|2024-10-09 03:29:30|44844.4|44824.4|44854.4|44834.4|44856.9|44836.9|44844.4|44824.4|6
1728444580000|2024-10-09 03:29:40|44855.7|44835.7|44856.9|44836.9|44859.4|44839.4|44855.7|44835.7|17
1728444590000|2024-10-09 03:29:50|44855.7|44835.7|44855.7|44835.7|44855.7|44835.7|44850.7|44830.7|9
1728444600000|2024-10-09 03:30:00|44857.1|44837.1|44848.2|44828.2|44857.1|44837.1|44848.2|44828.2|2
1728444610000|2024-10-09 03:30:10|44845.7|44825.7|44840.8|44820.8|44845.7|44825.7|44840.8|44820.8|3
1728444620000|2024-10-09 03:30:20|44843.3|44823.3|44843.3|44823.3|44843.3|44823.3|44838.3|44818.3|1
1728444630000|2024-10-09 03:30:30|44845.6|44825.6|44855.6|44835.6|44855.6|44835.6|44845.6|44825.6|11
1728444650000|2024-10-09 03:30:50|44854.4|44834.4|44859.4|44839.4|44859.4|44839.4|44854.4|44834.4|2
1728444660000|2024-10-09 03:31:00|44858.3|44838.3|44857.1|44837.1|44859.4|44839.4|44854.4|44834.4|3
1728444670000|2024-10-09 03:31:10|44859.4|44839.4|44854.4|44834.4|44859.4|44839.4|44854.4|44834.4|1
1728444680000|2024-10-09 03:31:20|44853.3|44833.3|44850.8|44830.8|44853.3|44833.3|44850.8|44830.8|0
1728444690000|2024-10-09 03:31:30|44848.3|44828.3|44848.3|44828.3|44853.3|44833.3|44848.3|44828.3|0
1728444700000|2024-10-09 03:31:40|44845.8|44825.8|44843.3|44823.3|44845.8|44825.8|44843.3|44823.3|1
1728444710000|2024-10-09 03:31:50|44840.6|44820.6|44842.1|44822.1|44843.3|44823.3|44838.3|44818.3|1
1728444720000|2024-10-09 03:32:00|44843.3|44823.3|44838.3|44818.3|44843.3|44823.3|44838.3|44818.3|0
1728444730000|2024-10-09 03:32:10|44839.4|44819.4|44843.3|44823.3|44843.3|44823.3|44839.4|44819.4|0
1728444740000|2024-10-09 03:32:20|44840.6|44820.6|44839.4|44819.4|44843.3|44823.3|44839.4|44819.4|1
1728444750000|2024-10-09 03:32:30|44843.3|44823.3|44838.3|44818.3|44843.3|44823.3|44836.9|44816.9|1
1728444760000|2024-10-09 03:32:40|44839.4|44819.4|44838.3|44818.3|44839.4|44819.4|44834.4|44814.4|0
1728444770000|2024-10-09 03:32:50|44839.4|44819.4|44848.3|44828.3|44848.3|44828.3|44839.4|44819.4|0
1728444780000|2024-10-09 03:33:00|44844.6|44824.6|44843.3|44823.3|44848.3|44828.3|44838.3|44818.3|0
1728444790000|2024-10-09 03:33:10|44838.3|44818.3|44838.3|44818.3|44843.3|44823.3|44838.3|44818.3|0
1728444800000|2024-10-09 03:33:20|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|0
1728444810000|2024-10-09 03:33:30|44833.3|44813.3|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|0
1728444820000|2024-10-09 03:33:40|44834.6|44814.6|44833.3|44813.3|44838.3|44818.3|44833.3|44813.3|0
1728444840000|2024-10-09 03:34:00|44830.9|44810.9|44828.3|44808.3|44833.3|44813.3|44828.3|44808.3|0
1728444860000|2024-10-09 03:34:20|44826.9|44806.9|44825.6|44805.6|44828.3|44808.3|44825.6|44805.6|0
1728444870000|2024-10-09 03:34:30|44824.4|44804.4|44820.6|44800.6|44826.9|44806.9|44820.6|44800.6|6
1728444880000|2024-10-09 03:34:40|44819.3|44799.3|44814.4|44794.4|44819.3|44799.3|44814.4|44794.4|0
1728444890000|2024-10-09 03:34:50|44810.6|44790.6|44806.9|44786.9|44810.6|44790.6|44806.9|44786.9|3
1728444900000|2024-10-09 03:35:00|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|2
1728444910000|2024-10-09 03:35:10|44811.9|44791.9|44809.4|44789.4|44811.9|44791.9|44808.3|44788.3|0
1728444920000|2024-10-09 03:35:20|44810.8|44790.8|44810.6|44790.6|44811.9|44791.9|44809.4|44789.4|2
1728444930000|2024-10-09 03:35:30|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|0
1728444940000|2024-10-09 03:35:40|44810.6|44790.6|44809.4|44789.4|44810.6|44790.6|44809.4|44789.4|0
1728444950000|2024-10-09 03:35:50|44808.3|44788.3|44804.4|44784.4|44808.3|44788.3|44804.4|44784.4|0
1728444960000|2024-10-09 03:36:00|44803.1|44783.1|44798.1|44778.1|44803.1|44783.1|44798.1|44778.1|0
1728444970000|2024-10-09 03:36:10|44795.6|44775.6|44793.3|44773.3|44795.6|44775.6|44793.3|44773.3|0
1728444980000|2024-10-09 03:36:20|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|0
1728444990000|2024-10-09 03:36:30|44791.9|44771.9|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|2
1728445000000|2024-10-09 03:36:40|44793.3|44773.3|44789.4|44769.4|44793.3|44773.3|44789.4|44769.4|2
1728445020000|2024-10-09 03:37:00|44788.3|44768.3|44774.4|44754.4|44789.4|44769.4|44774.4|44754.4|5
1728445030000|2024-10-09 03:37:10|44771.9|44751.9|44775.8|44755.8|44775.8|44755.8|44769.4|44749.4|1
1728445040000|2024-10-09 03:37:20|44778.4|44758.4|44776.9|44756.9|44779.6|44759.6|44776.9|44756.9|1
1728445050000|2024-10-09 03:37:30|44775.6|44755.6|44766.8|44746.8|44775.6|44755.6|44766.8|44746.8|0
1728445060000|2024-10-09 03:37:40|44765.6|44745.6|44755.6|44735.6|44765.6|44745.6|44754.3|44734.3|3
1728445070000|2024-10-09 03:37:50|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|1
1728445080000|2024-10-09 03:38:00|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|3
1728445090000|2024-10-09 03:38:10|44763.3|44743.3|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|2
1728445100000|2024-10-09 03:38:20|44765.8|44745.8|44768.3|44748.3|44768.3|44748.3|44764.4|44744.4|1
1728445110000|2024-10-09 03:38:30|44769.4|44749.4|44771.9|44751.9|44771.9|44751.9|44769.4|44749.4|0
1728445120000|2024-10-09 03:38:40|44775.8|44755.8|44777|44757|44777.1|44757.1|44773.3|44753.3|3
1728445130000|2024-10-09 03:38:50|44775.8|44755.8|44774.5|44754.5|44775.8|44755.8|44772|44752|1
1728445140000|2024-10-09 03:39:00|44773.3|44753.3|44777|44757|44777|44757|44772|44752|1
1728445150000|2024-10-09 03:39:10|44775.6|44755.6|44777|44757|44777|44757|44775.6|44755.6|1
1728445160000|2024-10-09 03:39:20|44778.3|44758.3|44783.3|44763.3|44788.3|44768.3|44778.3|44758.3|1
1728445170000|2024-10-09 03:39:30|44787|44767|44790.8|44770.8|44790.8|44770.8|44787|44767|0
1728445180000|2024-10-09 03:39:40|44788.3|44768.3|44793.3|44773.3|44793.3|44773.3|44788.3|44768.3|3
1728445190000|2024-10-09 03:39:50|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44788.3|44768.3|1
1728445200000|2024-10-09 03:40:00|44790.8|44770.8|44795.8|44775.8|44795.8|44775.8|44790.8|44770.8|3
1728445210000|2024-10-09 03:40:10|44797|44777|44810.8|44790.8|44810.8|44790.8|44797|44777|2
1728445220000|2024-10-09 03:40:20|44812.1|44792.1|44818.3|44798.3|44818.3|44798.3|44812.1|44792.1|0
1728445230000|2024-10-09 03:40:30|44822|44802|44819.5|44799.5|44822|44802|44819.5|44799.5|1
1728445240000|2024-10-09 03:40:40|44818.3|44798.3|44823.3|44803.3|44823.3|44803.3|44815.6|44795.6|7
1728445250000|2024-10-09 03:40:50|44825.8|44805.8|44824.5|44804.5|44827.1|44807.1|44823.3|44803.3|1
1728445260000|2024-10-09 03:41:00|44822|44802|44809.5|44789.5|44822|44802|44809.5|44789.5|2
1728445270000|2024-10-09 03:41:10|44808.1|44788.1|44813.3|44793.3|44813.3|44793.3|44808.1|44788.1|1
1728445280000|2024-10-09 03:41:20|44810.6|44790.6|44813.3|44793.3|44813.3|44793.3|44809.5|44789.5|0
1728445290000|2024-10-09 03:41:30|44817.1|44797.1|44813.3|44793.3|44817.1|44797.1|44813.3|44793.3|0
1728445300000|2024-10-09 03:41:40|44817.1|44797.1|44813.3|44793.3|44817.1|44797.1|44813.3|44793.3|0
1728445310000|2024-10-09 03:41:50|44814.6|44794.6|44814.5|44794.5|44818.3|44798.3|44814.5|44794.5|0
1728445320000|2024-10-09 03:42:00|44818.3|44798.3|44819.5|44799.5|44819.5|44799.5|44814.5|44794.5|0
1728445330000|2024-10-09 03:42:10|44822|44802|44823.3|44803.3|44827.1|44807.1|44822|44802|0
1728445340000|2024-10-09 03:42:20|44827.1|44807.1|44828.3|44808.3|44828.3|44808.3|44827.1|44807.1|0
1728445350000|2024-10-09 03:42:30|44829.5|44809.5|44832.1|44812.1|44833.3|44813.3|44829.5|44809.5|3
1728445360000|2024-10-09 03:42:40|44832|44812|44827|44807|44832|44812|44825.6|44805.6|1
1728445370000|2024-10-09 03:42:50|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|0
1728445380000|2024-10-09 03:43:00|44824.3|44804.3|44817|44797|44824.3|44804.3|44817|44797|1
1728445390000|2024-10-09 03:43:10|||||||||1
1728445400000|2024-10-09 03:43:20|44814.5|44794.5|44814.5|44794.5|44817|44797|44814.5|44794.5|0
1728445410000|2024-10-09 03:43:30|44815.8|44795.8|44812|44792|44817|44797|44812|44792|2
1728445420000|2024-10-09 03:43:40|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|1
1728445430000|2024-10-09 03:43:50|44808.1|44788.1|44804.5|44784.5|44808.1|44788.1|44804.5|44784.5|0
1728445440000|2024-10-09 03:44:00|44805.8|44785.8|44809.5|44789.5|44809.5|44789.5|44804.5|44784.5|0
1728445450000|2024-10-09 03:44:10|44808.1|44788.1|44804.5|44784.5|44808.1|44788.1|44804.5|44784.5|0
1728445460000|2024-10-09 03:44:20|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|0
1728445470000|2024-10-09 03:44:30|44812|44792|44814.5|44794.5|44814.5|44794.5|44812|44792|0
1728445490000|2024-10-09 03:44:50|44809.5|44789.5|44804.5|44784.5|44809.5|44789.5|44804.5|44784.5|0
1728445500000|2024-10-09 03:45:00|44802|44782|44802|44782|44802|44782|44802|44782|0
1728445510000|2024-10-09 03:45:10|44804.5|44784.5|44799.5|44779.5|44804.5|44784.5|44797|44777|0
1728445520000|2024-10-09 03:45:20|44802|44782|44799.5|44779.5|44802|44782|44799.5|44779.5|1
1728445530000|2024-10-09 03:45:30|44800.8|44780.8|44802|44782|44802|44782|44800.6|44780.6|0
1728445540000|2024-10-09 03:45:40|44803.3|44783.3|44799.5|44779.5|44804.5|44784.5|44799.5|44779.5|0
1728445550000|2024-10-09 03:45:50|44802|44782|44800.6|44780.6|44802|44782|44799.5|44779.5|1
1728445560000|2024-10-09 03:46:00|44799.5|44779.5|44799.5|44779.5|44800.8|44780.8|44799.5|44779.5|0
1728445570000|2024-10-09 03:46:10|44797|44777|44792|44772|44799.5|44779.5|44792|44772|4
1728445580000|2024-10-09 03:46:20|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|2
1728445590000|2024-10-09 03:46:30|44795.8|44775.8|44802.1|44782.1|44802.1|44782.1|44795.8|44775.8|0
1728445600000|2024-10-09 03:46:40|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|44802|44782|0
1728445610000|2024-10-09 03:46:50|44809.5|44789.5|44804.5|44784.5|44809.5|44789.5|44804.5|44784.5|1
1728445620000|2024-10-09 03:47:00|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44804.5|44784.5|0
1728445650000|2024-10-09 03:47:30|44814.5|44794.5|44812|44792|44814.5|44794.5|44812|44792|4
1728445660000|2024-10-09 03:47:40|44813.3|44793.3|44812|44792|44813.3|44793.3|44812|44792|0
1728445670000|2024-10-09 03:47:50|44814.5|44794.5|44812|44792|44814.5|44794.5|44812|44792|0
1728445680000|2024-10-09 03:48:00|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44809.5|44789.5|0
1728445690000|2024-10-09 03:48:10|44813.2|44793.2|44809.5|44789.5|44814.5|44794.5|44809.5|44789.5|0
1728445700000|2024-10-09 03:48:20|||||||||3
1728445710000|2024-10-09 03:48:30|44807|44787|44804.5|44784.5|44807|44787|44804.5|44784.5|2
1728445720000|2024-10-09 03:48:40|44799.5|44779.5|44789.5|44769.5|44799.5|44779.5|44789.5|44769.5|2
1728445740000|2024-10-09 03:49:00|44788.2|44768.2|44779.5|44759.5|44788.2|44768.2|44779.5|44759.5|1
1728445750000|2024-10-09 03:49:10|44777|44757|44777|44757|44777|44757|44777|44757|1
1728445770000|2024-10-09 03:49:30|44773.2|44753.2|44774.5|44754.5|44774.5|44754.5|44773.2|44753.2|7
1728445780000|2024-10-09 03:49:40|44773.2|44753.2|44772|44752|44774.5|44754.5|44772|44752|3
1728445790000|2024-10-09 03:49:50|44774.5|44754.5|44772|44752|44774.5|44754.5|44772|44752|1
1728445800000|2024-10-09 03:50:00|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|0
1728445810000|2024-10-09 03:50:10|44770.8|44750.8|44768.3|44748.3|44772|44752|44768.3|44748.3|1
1728445820000|2024-10-09 03:50:20|44767|44747|44759.5|44739.5|44767|44747|44759.5|44739.5|2
1728445830000|2024-10-09 03:50:30|44758.2|44738.2|44759.5|44739.5|44762|44742|44758.2|44738.2|1
1728445840000|2024-10-09 03:50:40|44758.3|44738.3|44754.5|44734.5|44758.3|44738.3|44754.5|44734.5|1
1728445850000|2024-10-09 03:50:50|44757|44737|44754.5|44734.5|44757|44737|44754.5|44734.5|2
1728445870000|2024-10-09 03:51:10|44755.7|44735.7|44759.5|44739.5|44759.5|44739.5|44755.7|44735.7|0
1728445880000|2024-10-09 03:51:20|44760.8|44740.8|44764.5|44744.5|44764.5|44744.5|44759.5|44739.5|0
1728445890000|2024-10-09 03:51:30|44759.5|44739.5|44759.5|44739.5|44764.5|44744.5|44759.5|44739.5|0
1728445900000|2024-10-09 03:51:40|44760.7|44740.7|44764.5|44744.5|44764.5|44744.5|44760.7|44740.7|0
1728445910000|2024-10-09 03:51:50|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|0
1728445920000|2024-10-09 03:52:00|44758.2|44738.2|44759.5|44739.5|44759.5|44739.5|44754.5|44734.5|1
1728445930000|2024-10-09 03:52:10|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|0
1728445940000|2024-10-09 03:52:20|44765.8|44745.8|44767|44747|44767|44747|44765.8|44745.8|2
1728445950000|2024-10-09 03:52:30|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|4
1728445960000|2024-10-09 03:52:40|44764.5|44744.5|44769.5|44749.5|44769.5|44749.5|44764.5|44744.5|0
1728445970000|2024-10-09 03:52:50|44766.8|44746.8|44764.5|44744.5|44766.8|44746.8|44764.5|44744.5|2
1728445980000|2024-10-09 03:53:00|44763.2|44743.2|44762|44742|44763.2|44743.2|44760.7|44740.7|2
1728445990000|2024-10-09 03:53:10|44763.3|44743.3|44764.5|44744.5|44764.5|44744.5|44759.5|44739.5|0
1728446000000|2024-10-09 03:53:20|44759.5|44739.5|44764.5|44744.5|44764.5|44744.5|44759.5|44739.5|0
1728446010000|2024-10-09 03:53:30|44762|44742|44762|44742|44762|44742|44762|44742|0
1728446020000|2024-10-09 03:53:40|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|0
1728446040000|2024-10-09 03:54:00|44769.5|44749.5|44772|44752|44772|44752|44769.5|44749.5|0
1728446050000|2024-10-09 03:54:10|44773.3|44753.3|44774.5|44754.5|44774.5|44754.5|44772|44752|0
1728446070000|2024-10-09 03:54:30|44773.3|44753.3|44772|44752|44774.5|44754.5|44772|44752|0
1728446080000|2024-10-09 03:54:40|44774.5|44754.5|44774.5|44754.5|44774.5|44754.5|44774.5|44754.5|0
1728446090000|2024-10-09 03:54:50|44777|44757|44774.5|44754.5|44777|44757|44774.5|44754.5|1
1728446100000|2024-10-09 03:55:00|44772.2|44752.2|44774.5|44754.5|44774.5|44754.5|44769.5|44749.5|0
1728446110000|2024-10-09 03:55:10|44769.5|44749.5|44774.5|44754.5|44774.5|44754.5|44769.5|44749.5|0
1728446120000|2024-10-09 03:55:20|44772|44752|44774.5|44754.5|44774.5|44754.5|44772|44752|0
1728446130000|2024-10-09 03:55:30|44773.2|44753.2|44769.5|44749.5|44774.5|44754.5|44769.5|44749.5|2
1728446140000|2024-10-09 03:55:40|44768.2|44748.2|44769.5|44749.5|44769.5|44749.5|44767|44747|0
1728446150000|2024-10-09 03:55:50|44770.8|44750.8|44772|44752|44772|44752|44770.8|44750.8|0
1728446160000|2024-10-09 03:56:00|44774.7|44754.7|44779.5|44759.5|44779.5|44759.5|44774.7|44754.7|1
1728446180000|2024-10-09 03:56:20|44782|44762|44784.5|44764.5|44785.8|44765.8|44782|44762|3
1728446200000|2024-10-09 03:56:40|44789.5|44769.5|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|0
1728446220000|2024-10-09 03:57:00|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|0
1728446230000|2024-10-09 03:57:10|44784.5|44764.5|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|0
1728446240000|2024-10-09 03:57:20|44785.8|44765.8|44789.5|44769.5|44789.5|44769.5|44784.5|44764.5|2
1728446270000|2024-10-09 03:57:50|44790.7|44770.7|44794.5|44774.5|44794.5|44774.5|44790.7|44770.7|0
1728446280000|2024-10-09 03:58:00|44792|44772|44784.5|44764.5|44792|44772|44779.5|44759.5|4
1728446300000|2024-10-09 03:58:20|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|0
1728446310000|2024-10-09 03:58:30|44784.5|44764.5|44784.5|44764.5|44784.5|44764.5|44784.5|44764.5|0
1728446320000|2024-10-09 03:58:40|44783.2|44763.2|44784.5|44764.5|44784.5|44764.5|44779.5|44759.5|1
1728446330000|2024-10-09 03:58:50|44785.8|44765.8|44784.5|44764.5|44785.8|44765.8|44784.5|44764.5|0
1728446340000|2024-10-09 03:59:00|||||||||1
1728446350000|2024-10-09 03:59:10|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|0
1728446360000|2024-10-09 03:59:20|44788.3|44768.3|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|0
1728446370000|2024-10-09 03:59:30|44789.5|44769.5|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|0
1728446380000|2024-10-09 03:59:40|44785.8|44765.8|44784.5|44764.5|44785.8|44765.8|44784.5|44764.5|0
1728446390000|2024-10-09 03:59:50|||||||||1
1728446400000|2024-10-09 04:00:00|44783.3|44763.3|44782|44762|44784.5|44764.5|44779.5|44759.5|0
1728446410000|2024-10-09 04:00:10|44780.7|44760.7|44779.5|44759.5|44780.7|44760.7|44779.5|44759.5|0
1728446420000|2024-10-09 04:00:20|44782|44762|44782|44762|44782|44762|44779.5|44759.5|0
1728446430000|2024-10-09 04:00:30|44779.5|44759.5|44779.5|44759.5|44784.5|44764.5|44779.5|44759.5|0
1728446440000|2024-10-09 04:00:40|44782|44762|44779.5|44759.5|44782|44762|44779.5|44759.5|0
1728446450000|2024-10-09 04:00:50|44780.8|44760.8|44780.7|44760.7|44782|44762|44779.5|44759.5|1
1728446460000|2024-10-09 04:01:00|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|0
1728446470000|2024-10-09 04:01:10|44777|44757|44769.5|44749.5|44777|44757|44769.5|44749.5|0
1728446550000|2024-10-09 04:02:30|44772|44752|44777|44757|44777|44757|44772|44752|0
1728446590000|2024-10-09 04:03:10|44774.5|44754.5|44772|44752|44774.5|44754.5|44772|44752|0
1728446610000|2024-10-09 04:03:30|44774.5|44754.5|44767|44747|44774.5|44754.5|44767|44747|2
1728446630000|2024-10-09 04:03:50|44765.7|44745.7|44764.5|44744.5|44765.7|44745.7|44764.5|44744.5|0
1728446640000|2024-10-09 04:04:00|||||||||4
1728446650000|2024-10-09 04:04:10|44767|44747|44767|44747|44767|44747|44767|44747|1
1728446660000|2024-10-09 04:04:20|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|0
1728446670000|2024-10-09 04:04:30|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|0
1728446690000|2024-10-09 04:04:50|44772|44752|44777|44757|44777|44757|44772|44752|1
1728446720000|2024-10-09 04:05:20|44779.5|44759.5|44784.5|44764.5|44784.5|44764.5|44779.5|44759.5|1
1728446740000|2024-10-09 04:05:40|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|0
1728446760000|2024-10-09 04:06:00|44780.9|44760.9|44783.4|44763.4|44783.4|44763.4|44779.5|44759.5|0
1728446770000|2024-10-09 04:06:10|44779.5|44759.5|44784.5|44764.5|44784.5|44764.5|44779.5|44759.5|0
1728446790000|2024-10-09 04:06:30|44785.9|44765.9|44789.5|44769.5|44789.5|44769.5|44784.5|44764.5|1
1728446800000|2024-10-09 04:06:40|44792|44772|44794.5|44774.5|44794.5|44774.5|44792|44772|1
1728446810000|2024-10-09 04:06:50|44795.7|44775.7|44809.5|44789.5|44809.5|44789.5|44795.7|44775.7|5
1728446820000|2024-10-09 04:07:00|44814.5|44794.5|44819.5|44799.5|44819.5|44799.5|44814.5|44794.5|9
1728446860000|2024-10-09 04:07:40|44818.2|44798.2|44823.4|44803.4|44823.4|44803.4|44817|44797|5
1728446870000|2024-10-09 04:07:50|44824.5|44804.5|44824.5|44804.5|44824.5|44804.5|44824.5|44804.5|1
1728446880000|2024-10-09 04:08:00|||||||||2
1728446890000|2024-10-09 04:08:10|44822|44802|44822|44802|44822|44802|44822|44802|0
1728446930000|2024-10-09 04:08:50|||||||||5
1728446940000|2024-10-09 04:09:00|44820.9|44800.9|44824.5|44804.5|44824.5|44804.5|44820.9|44800.9|0
1728446980000|2024-10-09 04:09:40|44825.7|44805.7|44829.5|44809.5|44829.5|44809.5|44825.7|44805.7|0
1728446990000|2024-10-09 04:09:50|44830.7|44810.7|44822.1|44802.1|44834.5|44814.5|44822.1|44802.1|5
1728447000000|2024-10-09 04:10:00|44819.6|44799.6|44818.2|44798.2|44819.6|44799.6|44818.2|44798.2|0
1728447010000|2024-10-09 04:10:10|44817.1|44797.1|44815.7|44795.7|44817.1|44797.1|44815.7|44795.7|0
1728447020000|2024-10-09 04:10:20|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|5
1728447060000|2024-10-09 04:11:00|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|7
1728447120000|2024-10-09 04:12:00|44813.2|44793.2|44809.6|44789.6|44813.4|44793.4|44809.6|44789.6|0
1728447130000|2024-10-09 04:12:10|44810.7|44790.7|44814.6|44794.6|44814.6|44794.6|44810.7|44790.7|0
1728447150000|2024-10-09 04:12:30|||||||||6
1728447160000|2024-10-09 04:12:40|44813.4|44793.4|44813.4|44793.4|44813.4|44793.4|44813.4|44793.4|0
1728447210000|2024-10-09 04:13:30|||||||||21
1728447270000|2024-10-09 04:14:30|44812.1|44792.1|44807.1|44787.1|44812.1|44792.1|44807.1|44787.1|1
1728447290000|2024-10-09 04:14:50|||||||||9
1728447340000|2024-10-09 04:15:40|44805.9|44785.9|44807.1|44787.1|44807.1|44787.1|44805.9|44785.9|0
1728447350000|2024-10-09 04:15:50|44805.7|44785.7|44799.6|44779.6|44805.7|44785.7|44799.6|44779.6|2
1728447360000|2024-10-09 04:16:00|44798.2|44778.2|44795.7|44775.7|44798.2|44778.2|44795.7|44775.7|0
1728447370000|2024-10-09 04:16:10|44797.1|44777.1|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|1
1728447390000|2024-10-09 04:16:30|44797.1|44777.1|44794.6|44774.6|44799.6|44779.6|44794.6|44774.6|0
1728447400000|2024-10-09 04:16:40|44795.9|44775.9|44797.1|44777.1|44799.6|44779.6|44795.9|44775.9|0
1728447410000|2024-10-09 04:16:50|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44798.4|44778.4|0
1728447420000|2024-10-09 04:17:00|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|0
1728447440000|2024-10-09 04:17:20|44795.9|44775.9|44794.6|44774.6|44795.9|44775.9|44794.6|44774.6|0
1728447450000|2024-10-09 04:17:30|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|6
1728447470000|2024-10-09 04:17:50|44802.1|44782.1|44802.1|44782.1|44804.6|44784.6|44802.1|44782.1|0
1728447480000|2024-10-09 04:18:00|44803.3|44783.3|44805.9|44785.9|44805.9|44785.9|44803.3|44783.3|0
1728447510000|2024-10-09 04:18:30|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|0
1728447520000|2024-10-09 04:18:40|44808.4|44788.4|44810.9|44790.9|44810.9|44790.9|44808.4|44788.4|0
1728447540000|2024-10-09 04:19:00|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|1
1728447580000|2024-10-09 04:19:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|1
1728447620000|2024-10-09 04:20:20|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|2
1728447640000|2024-10-09 04:20:40|44799.6|44779.6|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|0
1728447650000|2024-10-09 04:20:50|44798.4|44778.4|44798.3|44778.3|44798.4|44778.4|44798.3|44778.3|0
1728447660000|2024-10-09 04:21:00|44797.1|44777.1|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|0
1728447670000|2024-10-09 04:21:10|44793.3|44773.3|44790.8|44770.8|44794.6|44774.6|44790.8|44770.8|6
1728447690000|2024-10-09 04:21:30|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1728447700000|2024-10-09 04:21:40|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|0
1728447710000|2024-10-09 04:21:50|44791.9|44771.9|44789.6|44769.6|44794.6|44774.6|44789.6|44769.6|0
1728447720000|2024-10-09 04:22:00|||||||||1
1728447730000|2024-10-09 04:22:10|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1728447740000|2024-10-09 04:22:20|44790.8|44770.8|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|0
1728447770000|2024-10-09 04:22:50|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|0
1728447780000|2024-10-09 04:23:00|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|1
1728447800000|2024-10-09 04:23:20|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|5
1728447810000|2024-10-09 04:23:30|44787.1|44767.1|44784.6|44764.6|44787.1|44767.1|44784.6|44764.6|0
1728447880000|2024-10-09 04:24:40|44782.1|44762.1|44780.8|44760.8|44782.1|44762.1|44780.8|44760.8|2
1728447910000|2024-10-09 04:25:10|44779.6|44759.6|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|0
1728447920000|2024-10-09 04:25:20|44780.9|44760.9|44782.1|44762.1|44782.1|44762.1|44780.9|44760.9|0
1728447940000|2024-10-09 04:25:40|44780.8|44760.8|44779.6|44759.6|44780.8|44760.8|44779.6|44759.6|5
1728447960000|2024-10-09 04:26:00|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1728448010000|2024-10-09 04:26:50|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1728448020000|2024-10-09 04:27:00|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1728448030000|2024-10-09 04:27:10|44783.3|44763.3|44779.6|44759.6|44783.3|44763.3|44779.6|44759.6|0
1728448050000|2024-10-09 04:27:30|44778.3|44758.3|44774.6|44754.6|44778.3|44758.3|44774.6|44754.6|2
1728448060000|2024-10-09 04:27:40|44772.1|44752.1|44772.1|44752.1|44774.6|44754.6|44772.1|44752.1|0
1728448070000|2024-10-09 04:27:50|44773.4|44753.4|44774.6|44754.6|44774.6|44754.6|44773.4|44753.4|0
1728448080000|2024-10-09 04:28:00|44772.1|44752.1|44774.6|44754.6|44774.6|44754.6|44772.1|44752.1|1
1728448110000|2024-10-09 04:28:30|44775.9|44755.9|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1728448120000|2024-10-09 04:28:40|44775.8|44755.8|44777.1|44757.1|44777.1|44757.1|44775.8|44755.8|0
1728448170000|2024-10-09 04:29:30|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|1
1728448200000|2024-10-09 04:30:00|44775.9|44755.9|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|3
1728448250000|2024-10-09 04:30:50|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|0
1728448260000|2024-10-09 04:31:00|||||||||1
1728448290000|2024-10-09 04:31:30|44778.3|44758.3|44779.6|44759.6|44779.6|44759.6|44778.3|44758.3|0
1728448320000|2024-10-09 04:32:00|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|1
1728448350000|2024-10-09 04:32:30|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|0
1728448360000|2024-10-09 04:32:40|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|0
1728448390000|2024-10-09 04:33:10|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|0
1728448430000|2024-10-09 04:33:50|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|2
1728448450000|2024-10-09 04:34:10|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|0
1728448460000|2024-10-09 04:34:20|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1728448510000|2024-10-09 04:35:10|44783.5|44763.5|44783.5|44763.5|44783.5|44763.5|44783.5|44763.5|2
1728448530000|2024-10-09 04:35:30|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|1
1728448550000|2024-10-09 04:35:50|||||||||1
1728448560000|2024-10-09 04:36:00|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|1
1728448590000|2024-10-09 04:36:30|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|2
1728448600000|2024-10-09 04:36:40|44785.8|44765.8|44787.1|44767.1|44787.1|44767.1|44785.8|44765.8|0
1728448640000|2024-10-09 04:37:20|||||||||4
1728448690000|2024-10-09 04:38:10|||||||||2
1728448720000|2024-10-09 04:38:40|||||||||3
1728448750000|2024-10-09 04:39:10|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|44788.5|44768.5|0
1728448760000|2024-10-09 04:39:20|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|0
1728448780000|2024-10-09 04:39:40|44791.1|44771.1|44793.5|44773.5|44793.5|44773.5|44791.1|44771.1|0
1728448810000|2024-10-09 04:40:10|||||||||3
1728448840000|2024-10-09 04:40:40|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1728448860000|2024-10-09 04:41:00|44793.5|44773.5|44794.7|44774.7|44797.2|44777.2|44793.5|44773.5|6
1728448870000|2024-10-09 04:41:10|44793.3|44773.3|44792.2|44772.2|44793.3|44773.3|44792.2|44772.2|0
1728448880000|2024-10-09 04:41:20|44793.5|44773.5|44790.8|44770.8|44793.5|44773.5|44790.8|44770.8|0
1728448920000|2024-10-09 04:42:00|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|1
1728448930000|2024-10-09 04:42:10|44788.3|44768.3|44789.7|44769.7|44789.7|44769.7|44787|44767|1
1728448940000|2024-10-09 04:42:20|44791|44771|44791|44771|44791|44771|44791|44771|0
1728448950000|2024-10-09 04:42:30|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|0
1728448960000|2024-10-09 04:42:40|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|0
1728449000000|2024-10-09 04:43:20|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|0
1728449010000|2024-10-09 04:43:30|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|0
1728449030000|2024-10-09 04:43:50|44793.5|44773.5|44797.3|44777.3|44797.3|44777.3|44793.5|44773.5|1
1728449040000|2024-10-09 04:44:00|44799.8|44779.8|44802.2|44782.2|44802.2|44782.2|44799.8|44779.8|6
1728449050000|2024-10-09 04:44:10|||||||||3
1728449090000|2024-10-09 04:44:50|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|0
1728449110000|2024-10-09 04:45:10|||||||||1
1728449120000|2024-10-09 04:45:20|44798.3|44778.3|44789.7|44769.7|44798.3|44778.3|44789.7|44769.7|1
1728449130000|2024-10-09 04:45:30|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|0
1728449140000|2024-10-09 04:45:40|44787.2|44767.2|44787.2|44767.2|44788.3|44768.3|44787.2|44767.2|0
1728449150000|2024-10-09 04:45:50|||||||||1
1728449170000|2024-10-09 04:46:10|44789.7|44769.7|44788.3|44768.3|44789.7|44769.7|44788.3|44768.3|0
1728449180000|2024-10-09 04:46:20|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|0
1728449200000|2024-10-09 04:46:40|44788.3|44768.3|44789.7|44769.7|44789.7|44769.7|44788.3|44768.3|0
1728449250000|2024-10-09 04:47:30|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|3
1728449280000|2024-10-09 04:48:00|44793.5|44773.5|44799.7|44779.7|44799.7|44779.7|44793.5|44773.5|1
1728449290000|2024-10-09 04:48:10|44802.2|44782.2|44804.7|44784.7|44804.7|44784.7|44802.2|44782.2|1
1728449300000|2024-10-09 04:48:20|||||||||1
1728449310000|2024-10-09 04:48:30|||||||||1
1728449330000|2024-10-09 04:48:50|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|2
1728449420000|2024-10-09 04:50:20|44799.7|44779.7|44799.7|44779.7|44802.2|44782.2|44799.7|44779.7|0
1728449430000|2024-10-09 04:50:30|44802.2|44782.2|44799.7|44779.7|44802.2|44782.2|44799.7|44779.7|0
1728449440000|2024-10-09 04:50:40|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|0
1728449460000|2024-10-09 04:51:00|||||||||2
1728449470000|2024-10-09 04:51:10|44794.7|44774.7|44797.2|44777.2|44797.2|44777.2|44794.7|44774.7|0
1728449480000|2024-10-09 04:51:20|44796|44776|44794.7|44774.7|44797.2|44777.2|44794.7|44774.7|0
1728449530000|2024-10-09 04:52:10|44798.5|44778.5|44798.5|44778.5|44798.5|44778.5|44798.5|44778.5|0
1728449550000|2024-10-09 04:52:30|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|44799.7|44779.7|0
1728449600000|2024-10-09 04:53:20|44802.2|44782.2|44814.7|44794.7|44814.7|44794.7|44802.2|44782.2|8
1728449630000|2024-10-09 04:53:50|||||||||1
1728449640000|2024-10-09 04:54:00|||||||||3
1728449650000|2024-10-09 04:54:10|44812.2|44792.2|44814.7|44794.7|44814.7|44794.7|44812.2|44792.2|5
1728449660000|2024-10-09 04:54:20|44813.5|44793.5|44802.2|44782.2|44813.5|44793.5|44802.2|44782.2|17
1728449690000|2024-10-09 04:54:50|44800.9|44780.9|44798.4|44778.4|44800.9|44780.9|44798.4|44778.4|5
1728449700000|2024-10-09 04:55:00|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|1
1728449730000|2024-10-09 04:55:30|44793.5|44773.5|44792.2|44772.2|44795.9|44775.9|44792.2|44772.2|2
1728449740000|2024-10-09 04:55:40|||||||||4
1728449750000|2024-10-09 04:55:50|44790.9|44770.9|44792.2|44772.2|44792.2|44772.2|44790.9|44770.9|0
1728449760000|2024-10-09 04:56:00|44793.4|44773.4|44794.7|44774.7|44794.7|44774.7|44792.2|44772.2|0
1728449770000|2024-10-09 04:56:10|44793.5|44773.5|44792.2|44772.2|44793.5|44773.5|44792.2|44772.2|0
1728449780000|2024-10-09 04:56:20|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|0
1728449790000|2024-10-09 04:56:30|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|0
1728449810000|2024-10-09 04:56:50|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|0
1728449830000|2024-10-09 04:57:10|44798.5|44778.5|44795.9|44775.9|44798.5|44778.5|44795.9|44775.9|0
1728449840000|2024-10-09 04:57:20|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|0
1728449860000|2024-10-09 04:57:40|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|6
1728449870000|2024-10-09 04:57:50|44798.5|44778.5|44797.2|44777.2|44798.5|44778.5|44796|44776|0
1728449880000|2024-10-09 04:58:00|44795.9|44775.9|44794.7|44774.7|44795.9|44775.9|44794.7|44774.7|0
1728449890000|2024-10-09 04:58:10|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|44793.5|44773.5|0
1728449920000|2024-10-09 04:58:40|||||||||1
1728449930000|2024-10-09 04:58:50|||||||||11
1728449940000|2024-10-09 04:59:00|||||||||1
1728449950000|2024-10-09 04:59:10|44796.2|44776.2|44827.2|44807.2|44827.2|44807.2|44796.2|44776.2|37
1728449960000|2024-10-09 04:59:20|44833.5|44813.5|44837.2|44817.2|44837.2|44817.2|44833.5|44813.5|33
1728449970000|2024-10-09 04:59:30|44838.5|44818.5|44839.9|44819.9|44839.9|44819.9|44838.5|44818.5|0
1728449980000|2024-10-09 04:59:40|44838.5|44818.5|44840.9|44820.9|44840.9|44820.9|44838.5|44818.5|6
1728449990000|2024-10-09 04:59:50|44839.7|44819.7|44842.2|44822.2|44843.5|44823.5|44839.7|44819.7|2
1728450000000|2024-10-09 05:00:00|44843.5|44823.5|44845.9|44825.9|44845.9|44825.9|44813.4|44793.4|28
1728450010000|2024-10-09 05:00:10|44844.7|44824.7|44858.4|44838.4|44858.4|44838.4|44842.2|44822.2|8
1728450020000|2024-10-09 05:00:20|44859.6|44839.6|44884.6|44864.6|44884.7|44864.7|44859.6|44839.6|45
1728450030000|2024-10-09 05:00:30|44885.9|44865.9|44944.7|44924.7|44944.7|44924.7|44883.4|44863.4|37
1728450040000|2024-10-09 05:00:40|44946|44926|44940.9|44920.9|44948.4|44928.4|44928.2|44908.2|7
1728450050000|2024-10-09 05:00:50|44943.5|44923.5|44944.9|44924.9|44945.9|44925.9|44933.4|44913.4|21
1728450060000|2024-10-09 05:01:00|44939.9|44919.9|44968.5|44948.5|44968.5|44948.5|44929.7|44909.7|16
1728450070000|2024-10-09 05:01:10|44971|44951|44979.7|44959.7|44994.7|44974.7|44971|44951|17
1728450080000|2024-10-09 05:01:20|44977.2|44957.2|45018.5|44998.5|45018.5|44998.5|44976|44956|39
1728450090000|2024-10-09 05:01:30|45017.2|44997.2|45061|45041|45063.5|45043.5|45013.5|44993.5|59
1728450100000|2024-10-09 05:01:40|45062.2|45042.2|45124.9|45104.9|45127.4|45107.4|45062.2|45042.2|86
1728450110000|2024-10-09 05:01:50|45126.2|45106.2|45084.9|45064.9|45126.2|45106.2|45082.2|45062.2|38
1728450120000|2024-10-09 05:02:00|45083.5|45063.5|45042.2|45022.2|45103.5|45083.5|45039.7|45019.7|30
1728450130000|2024-10-09 05:02:10|45040.9|45020.9|45064.7|45044.7|45067.4|45047.4|45033.4|45013.4|19
1728450140000|2024-10-09 05:02:20|45059.7|45039.7|45060.9|45040.9|45063.5|45043.5|45044.7|45024.7|9
1728450150000|2024-10-09 05:02:30|45059.7|45039.7|45055.9|45035.9|45062.2|45042.2|45047.1|45027.1|6
1728450160000|2024-10-09 05:02:40|45050.9|45030.9|45102.5|45082.5|45102.5|45082.5|45050.9|45030.9|25
1728450170000|2024-10-09 05:02:50|45106|45086|45098.5|45078.5|45107.2|45087.2|45097.4|45077.4|4
1728450180000|2024-10-09 05:03:00|45097.4|45077.4|45111.2|45091.2|45116.2|45096.2|45097.4|45077.4|13
1728450190000|2024-10-09 05:03:10|45107.4|45087.4|45087.4|45067.4|45107.4|45087.4|45087.4|45067.4|10
1728450200000|2024-10-09 05:03:20|45086|45066|45092.4|45072.4|45097.4|45077.4|45084.9|45064.9|7
1728450210000|2024-10-09 05:03:30|45089.7|45069.7|45097.4|45077.4|45097.4|45077.4|45088.5|45068.5|7
1728450220000|2024-10-09 05:03:40|45096|45076|45072.2|45052.2|45096|45076|45072.2|45052.2|19
1728450230000|2024-10-09 05:03:50|45066|45046|45069.9|45049.9|45069.9|45049.9|45066|45046|2
1728450240000|2024-10-09 05:04:00|45068.5|45048.5|45092.4|45072.4|45097.4|45077.4|45068.5|45048.5|27
1728450250000|2024-10-09 05:04:10|45093.7|45073.7|45122.5|45102.5|45122.5|45102.5|45093.7|45073.7|11
1728450260000|2024-10-09 05:04:20|45127.5|45107.5|45123.7|45103.7|45128.9|45108.9|45123.7|45103.7|6
1728450270000|2024-10-09 05:04:30|45124.9|45104.9|45126.2|45106.2|45126.2|45106.2|45120.9|45100.9|10
1728450280000|2024-10-09 05:04:40|45124.9|45104.9|45127.4|45107.4|45127.4|45107.4|45121.2|45101.2|3
1728450290000|2024-10-09 05:04:50|45128.7|45108.7|45148.6|45128.6|45152.4|45132.4|45128.7|45108.7|8
1728450300000|2024-10-09 05:05:00|45147.4|45127.4|45139.9|45119.9|45147.4|45127.4|45133.6|45113.6|14
1728450310000|2024-10-09 05:05:10|45141.2|45121.2|45158.6|45138.6|45159.9|45139.9|45141.2|45121.2|10
1728450320000|2024-10-09 05:05:20|45154.9|45134.9|45134.7|45114.7|45160|45140|45134.7|45114.7|12
1728450330000|2024-10-09 05:05:30|45133.6|45113.6|45147.4|45127.4|45148.6|45128.6|45133.6|45113.6|9
1728450340000|2024-10-09 05:05:40|45146.1|45126.1|45134.9|45114.9|45147.4|45127.4|45131.2|45111.2|15
1728450350000|2024-10-09 05:05:50|45136.2|45116.2|45153.7|45133.7|45153.7|45133.7|45136.2|45116.2|22
1728450360000|2024-10-09 05:06:00|45156.2|45136.2|45186.2|45166.2|45186.4|45166.4|45156.2|45136.2|28
1728450370000|2024-10-09 05:06:10|45187.4|45167.4|45169.9|45149.9|45187.4|45167.4|45169.9|45149.9|7
1728450380000|2024-10-09 05:06:20|45171.2|45151.2|45166.1|45146.1|45175|45155|45166.1|45146.1|12
1728450390000|2024-10-09 05:06:30|45167.4|45147.4|45157.4|45137.4|45169.9|45149.9|45153.6|45133.6|10
1728450400000|2024-10-09 05:06:40|45158.7|45138.7|45152.4|45132.4|45164.9|45144.9|45152.4|45132.4|16
1728450410000|2024-10-09 05:06:50|45151.1|45131.1|45163.6|45143.6|45163.6|45143.6|45144.7|45124.7|12
1728450420000|2024-10-09 05:07:00|45167.2|45147.2|45167.4|45147.4|45169.9|45149.9|45162.4|45142.4|11
1728450430000|2024-10-09 05:07:10|45170|45150|45181.1|45161.1|45187.5|45167.5|45170|45150|11
1728450440000|2024-10-09 05:07:20|45177.4|45157.4|45173.7|45153.7|45177.4|45157.4|45173.7|45153.7|15
1728450450000|2024-10-09 05:07:30|45172.4|45152.4|45178.6|45158.6|45179.9|45159.9|45166.1|45146.1|17
1728450460000|2024-10-09 05:07:40|45177.4|45157.4|45176.2|45156.2|45186.4|45166.4|45176.2|45156.2|16
1728450470000|2024-10-09 05:07:50|45177.5|45157.5|45186.2|45166.2|45186.2|45166.2|45177.5|45157.5|26
1728450480000|2024-10-09 05:08:00|45188.7|45168.7|45198.7|45178.7|45199.9|45179.9|45186.2|45166.2|23
1728450490000|2024-10-09 05:08:10|45193.7|45173.7|45206.2|45186.2|45206.2|45186.2|45193.7|45173.7|22
1728450500000|2024-10-09 05:08:20|45203.6|45183.6|45201.2|45181.2|45206.2|45186.2|45197.4|45177.4|4
1728450510000|2024-10-09 05:08:30|45197.4|45177.4|45184.9|45164.9|45197.4|45177.4|45184.9|45164.9|21
1728450520000|2024-10-09 05:08:40|45179.9|45159.9|45179.9|45159.9|45181.2|45161.2|45172.4|45152.4|26
1728450530000|2024-10-09 05:08:50|45181.2|45161.2|45188.7|45168.7|45188.7|45168.7|45181.2|45161.2|6
1728450540000|2024-10-09 05:09:00|45190|45170|45177.4|45157.4|45190|45170|45177.4|45157.4|2
1728450550000|2024-10-09 05:09:10|45174.9|45154.9|45207.4|45187.4|45207.4|45187.4|45172.4|45152.4|28
1728450560000|2024-10-09 05:09:20|45209.9|45189.9|45202.4|45182.4|45209.9|45189.9|45202.4|45182.4|7
1728450570000|2024-10-09 05:09:30|45204.9|45184.9|45201.2|45181.2|45204.9|45184.9|45197.4|45177.4|4
1728450580000|2024-10-09 05:09:40|45202.4|45182.4|45220|45200|45220|45200|45202.4|45182.4|11
1728450590000|2024-10-09 05:09:50|45222.5|45202.5|45222.4|45202.4|45230|45210|45218.7|45198.7|5
1728450600000|2024-10-09 05:10:00|45221.2|45201.2|45211.2|45191.2|45228.7|45208.7|45209.9|45189.9|29
1728450610000|2024-10-09 05:10:10|45208.6|45188.6|45193.7|45173.7|45208.6|45188.6|45193.7|45173.7|8
1728450620000|2024-10-09 05:10:20|45192.5|45172.5|45191.2|45171.2|45192.5|45172.5|45191.2|45171.2|11
1728450630000|2024-10-09 05:10:30|45189.9|45169.9|45191.2|45171.2|45194.9|45174.9|45189.9|45169.9|28
1728450640000|2024-10-09 05:10:40|45192.4|45172.4|45188.7|45168.7|45196.2|45176.2|45188.7|45168.7|4
1728450650000|2024-10-09 05:10:50|45187.4|45167.4|45172.4|45152.4|45187.4|45167.4|45172.4|45152.4|3
1728450660000|2024-10-09 05:11:00|45171.1|45151.1|45152.4|45132.4|45171.1|45151.1|45152.4|45132.4|31
1728450670000|2024-10-09 05:11:10|45149.9|45129.9|45153.6|45133.6|45153.6|45133.6|45149.9|45129.9|5
1728450680000|2024-10-09 05:11:20|45152.4|45132.4|45132.4|45112.4|45153.6|45133.6|45132.4|45112.4|6
1728450690000|2024-10-09 05:11:30|45133.6|45113.6|45127.1|45107.1|45133.6|45113.6|45127.1|45107.1|5
1728450700000|2024-10-09 05:11:40|45125.9|45105.9|45123.6|45103.6|45125.9|45105.9|45120.9|45100.9|8
1728450710000|2024-10-09 05:11:50|45122.2|45102.2|45143.6|45123.6|45143.6|45123.6|45119.7|45099.7|34
1728450720000|2024-10-09 05:12:00|45147.4|45127.4|45154.9|45134.9|45154.9|45134.9|45147.4|45127.4|16
1728450730000|2024-10-09 05:12:10|45153.6|45133.6|45175.1|45155.1|45175.1|45155.1|45151.2|45131.2|16
1728450740000|2024-10-09 05:12:20|45176.4|45156.4|45181.2|45161.2|45184.9|45164.9|45175.1|45155.1|14
1728450750000|2024-10-09 05:12:30|45182.6|45162.6|45183.9|45163.9|45184.9|45164.9|45174.9|45154.9|15
1728450760000|2024-10-09 05:12:40|45185.1|45165.1|45172.4|45152.4|45185.1|45165.1|45172.4|45152.4|7
1728450770000|2024-10-09 05:12:50|45175.1|45155.1|45172.4|45152.4|45176.2|45156.2|45172.4|45152.4|5
1728450780000|2024-10-09 05:13:00|45171.1|45151.1|45171.2|45151.2|45171.2|45151.2|45167.4|45147.4|7
1728450790000|2024-10-09 05:13:10|45168.7|45148.7|45161.2|45141.2|45168.7|45148.7|45161.2|45141.2|4
1728450800000|2024-10-09 05:13:20|45149.9|45129.9|45133.6|45113.6|45149.9|45129.9|45129.8|45109.8|15
1728450810000|2024-10-09 05:13:30|45135.9|45115.9|45125.9|45105.9|45135.9|45115.9|45125.9|45105.9|15
1728450820000|2024-10-09 05:13:40|45123.4|45103.4|45129.8|45109.8|45130.9|45110.9|45122.3|45102.3|15
1728450830000|2024-10-09 05:13:50|45128.6|45108.6|45121.1|45101.1|45128.6|45108.6|45115.9|45095.9|23
1728450840000|2024-10-09 05:14:00|45119.8|45099.8|45116.1|45096.1|45119.8|45099.8|45108.4|45088.4|6
1728450850000|2024-10-09 05:14:10|45117.3|45097.3|45109.8|45089.8|45117.3|45097.3|45109.8|45089.8|2
1728450860000|2024-10-09 05:14:20|45112.4|45092.4|45113.6|45093.6|45119.9|45099.9|45112.4|45092.4|12
1728450870000|2024-10-09 05:14:30|45114.8|45094.8|45113.6|45093.6|45114.8|45094.8|45108.6|45088.6|7
1728450880000|2024-10-09 05:14:40|45112.4|45092.4|45103.6|45083.6|45113.6|45093.6|45103.6|45083.6|9
1728450890000|2024-10-09 05:14:50|45102.3|45082.3|45087.3|45067.3|45102.3|45082.3|45080.9|45060.9|22
1728450900000|2024-10-09 05:15:00|45085.9|45065.9|45057.3|45037.3|45087.3|45067.3|45057.3|45037.3|12
1728450910000|2024-10-09 05:15:10|45058.6|45038.6|45055.9|45035.9|45062.4|45042.4|45055.9|45035.9|6
1728450920000|2024-10-09 05:15:20|45057.3|45037.3|45077.3|45057.3|45077.3|45057.3|45057.3|45037.3|2
1728450930000|2024-10-09 05:15:30|45078.6|45058.6|45091.2|45071.2|45091.2|45071.2|45073.6|45053.6|10
1728450940000|2024-10-09 05:15:40|45096.1|45076.1|45094.9|45074.9|45103.6|45083.6|45094.9|45074.9|11
1728450950000|2024-10-09 05:15:50|45091.2|45071.2|45091.2|45071.2|45092.6|45072.6|45082.4|45062.4|6
1728450960000|2024-10-09 05:16:00|45095.1|45075.1|45114.9|45094.9|45114.9|45094.9|45095.1|45075.1|4
1728450970000|2024-10-09 05:16:10|45113.6|45093.6|45104.8|45084.8|45113.6|45093.6|45104.8|45084.8|6
1728450980000|2024-10-09 05:16:20|45106.1|45086.1|45116.2|45096.2|45116.2|45096.2|45106.1|45086.1|3
1728450990000|2024-10-09 05:16:30|45117.6|45097.6|45128.7|45108.7|45128.7|45108.7|45117.6|45097.6|11
1728451000000|2024-10-09 05:16:40|45129.9|45109.9|45133.7|45113.7|45133.7|45113.7|45126.2|45106.2|5
1728451010000|2024-10-09 05:16:50|45131.2|45111.2|45112.4|45092.4|45131.2|45111.2|45112.4|45092.4|3
1728451020000|2024-10-09 05:17:00|45109.9|45089.9|45124.9|45104.9|45124.9|45104.9|45104.9|45084.9|6
1728451030000|2024-10-09 05:17:10|45126.2|45106.2|45111.2|45091.2|45126.2|45106.2|45106.2|45086.2|7
1728451040000|2024-10-09 05:17:20|45115.1|45095.1|45113.6|45093.6|45118.7|45098.7|45111.2|45091.2|3
1728451050000|2024-10-09 05:17:30|45112.4|45092.4|45104.9|45084.9|45112.4|45092.4|45104.9|45084.9|3
1728451060000|2024-10-09 05:17:40|45103.6|45083.6|45115.1|45095.1|45115.1|45095.1|45101.2|45081.2|3
1728451070000|2024-10-09 05:17:50|45113.7|45093.7|45117.4|45097.4|45117.4|45097.4|45107.4|45087.4|3
1728451080000|2024-10-09 05:18:00|45114.9|45094.9|45103.6|45083.6|45114.9|45094.9|45103.6|45083.6|10
1728451090000|2024-10-09 05:18:10|45106.2|45086.2|45099.9|45079.9|45106.2|45086.2|45099.9|45079.9|3
1728451100000|2024-10-09 05:18:20|45098.7|45078.7|45094.9|45074.9|45098.7|45078.7|45094.9|45074.9|1
1728451110000|2024-10-09 05:18:30|45093.6|45073.6|45086.2|45066.2|45093.6|45073.6|45083.6|45063.6|8
1728451120000|2024-10-09 05:18:40|45083.7|45063.7|45082.4|45062.4|45083.7|45063.7|45082.4|45062.4|0
1728451130000|2024-10-09 05:18:50|45081.2|45061.2|45079.9|45059.9|45081.2|45061.2|45079.9|45059.9|0
1728451140000|2024-10-09 05:19:00|45077.4|45057.4|45076.2|45056.2|45077.4|45057.4|45073.6|45053.6|3
1728451150000|2024-10-09 05:19:10|45074.9|45054.9|45077.4|45057.4|45077.4|45057.4|45074.9|45054.9|4
1728451160000|2024-10-09 05:19:20|45081.2|45061.2|45081.2|45061.2|45085.1|45065.1|45081.2|45061.2|4
1728451170000|2024-10-09 05:19:30|45082.6|45062.6|45081.2|45061.2|45084.9|45064.9|45081.2|45061.2|1
1728451180000|2024-10-09 05:19:40|45079.9|45059.9|45092.6|45072.6|45092.6|45072.6|45078.7|45058.7|2
1728451190000|2024-10-09 05:19:50|45093.9|45073.9|45097.4|45077.4|45099.9|45079.9|45093.9|45073.9|10
1728451200000|2024-10-09 05:20:00|45096.2|45076.2|45079.9|45059.9|45096.2|45076.2|45079.9|45059.9|3
1728451210000|2024-10-09 05:20:10|45082.4|45062.4|45077.4|45057.4|45082.4|45062.4|45077.4|45057.4|2
1728451220000|2024-10-09 05:20:20|45076.1|45056.1|45072.4|45052.4|45076.1|45056.1|45068.6|45048.6|3
1728451230000|2024-10-09 05:20:30|45074.9|45054.9|45081.3|45061.3|45082.4|45062.4|45074.9|45054.9|3
1728451240000|2024-10-09 05:20:40|45082.4|45062.4|45084.9|45064.9|45087.4|45067.4|45082.4|45062.4|2
1728451250000|2024-10-09 05:20:50|45083.6|45063.6|45074.9|45054.9|45083.6|45063.6|45072.3|45052.3|0
1728451260000|2024-10-09 05:21:00|45081.3|45061.3|45086.3|45066.3|45086.3|45066.3|45081.3|45061.3|0
1728451270000|2024-10-09 05:21:10|45087.6|45067.6|45090.1|45070.1|45092.7|45072.7|45086.3|45066.3|0
1728451280000|2024-10-09 05:21:20|45091.3|45071.3|45093.9|45073.9|45093.9|45073.9|45091.3|45071.3|0
1728451290000|2024-10-09 05:21:30|45091.3|45071.3|45092.4|45072.4|45092.6|45072.6|45086.3|45066.3|2
1728451300000|2024-10-09 05:21:40|45089.9|45069.9|45094.9|45074.9|45094.9|45074.9|45089.9|45069.9|2
1728451310000|2024-10-09 05:21:50|45089.9|45069.9|45084.9|45064.9|45089.9|45069.9|45079.9|45059.9|3
1728451320000|2024-10-09 05:22:00|45086.3|45066.3|45064.9|45044.9|45086.3|45066.3|45063.6|45043.6|8
1728451330000|2024-10-09 05:22:10|45063.6|45043.6|45068.6|45048.6|45069.9|45049.9|45062.4|45042.4|1
1728451340000|2024-10-09 05:22:20|45071.3|45051.3|45082.4|45062.4|45082.4|45062.4|45071.3|45051.3|4
1728451350000|2024-10-09 05:22:30|45081.3|45061.3|45079.9|45059.9|45081.3|45061.3|45079.9|45059.9|1
1728451360000|2024-10-09 05:22:40|45077.4|45057.4|45081.3|45061.3|45083.8|45063.8|45077.4|45057.4|2
1728451370000|2024-10-09 05:22:50|45082.4|45062.4|45087.4|45067.4|45091.3|45071.3|45082.4|45062.4|1
1728451380000|2024-10-09 05:23:00|45086.1|45066.1|45088.8|45068.8|45088.8|45068.8|45082.4|45062.4|0
1728451390000|2024-10-09 05:23:10|45090.1|45070.1|45096.3|45076.3|45096.3|45076.3|45090.1|45070.1|3
1728451400000|2024-10-09 05:23:20|45097.6|45077.6|45101.3|45081.3|45101.3|45081.3|45094.9|45074.9|2
1728451410000|2024-10-09 05:23:30|45099.9|45079.9|45106.3|45086.3|45106.3|45086.3|45099.9|45079.9|21
1728451420000|2024-10-09 05:23:40|45108.6|45088.6|45107.4|45087.4|45108.6|45088.6|45104.9|45084.9|2
1728451430000|2024-10-09 05:23:50|45108.6|45088.6|45109.9|45089.9|45116.3|45096.3|45108.6|45088.6|2
1728451440000|2024-10-09 05:24:00|45107.4|45087.4|45097.4|45077.4|45107.4|45087.4|45097.4|45077.4|4
1728451450000|2024-10-09 05:24:10|45100.1|45080.1|45111.3|45091.3|45113.8|45093.8|45100.1|45080.1|2
1728451460000|2024-10-09 05:24:20|45115.1|45095.1|45122.4|45102.4|45122.4|45102.4|45115.1|45095.1|5
1728451470000|2024-10-09 05:24:30|45123.8|45103.8|45126.3|45106.3|45127.6|45107.6|45123.8|45103.8|3
1728451480000|2024-10-09 05:24:40|45129.9|45109.9|45136.3|45116.3|45136.3|45116.3|45129.9|45109.9|9
1728451490000|2024-10-09 05:24:50|45137.6|45117.6|45146.4|45126.4|45146.4|45126.4|45136.3|45116.3|4
1728451500000|2024-10-09 05:25:00|45147.6|45127.6|45148.6|45128.6|45149.9|45129.9|45146.3|45126.3|11
1728451510000|2024-10-09 05:25:10|45147.4|45127.4|45143.6|45123.6|45147.4|45127.4|45141|45121|4
1728451520000|2024-10-09 05:25:20|45144.9|45124.9|45142.4|45122.4|45144.9|45124.9|45142.4|45122.4|3
1728451530000|2024-10-09 05:25:30|45137.4|45117.4|45138.6|45118.6|45138.6|45118.6|45133.6|45113.6|3
1728451540000|2024-10-09 05:25:40|45141|45121|45147.6|45127.6|45149.9|45129.9|45141|45121|5
1728451550000|2024-10-09 05:25:50|45146.3|45126.3|45144.9|45124.9|45148.6|45128.6|45143.6|45123.6|4
1728451560000|2024-10-09 05:26:00|45146.3|45126.3|45139.9|45119.9|45146.3|45126.3|45136|45116|11
1728451570000|2024-10-09 05:26:10|45141.3|45121.3|45131.3|45111.3|45141.3|45121.3|45131|45111|5
1728451580000|2024-10-09 05:26:20|45129.9|45109.9|45128.6|45108.6|45129.9|45109.9|45126.3|45106.3|0
1728451590000|2024-10-09 05:26:30|45129.9|45109.9|45132.3|45112.3|45132.3|45112.3|45129.9|45109.9|2
1728451600000|2024-10-09 05:26:40|45133.6|45113.6|45134.9|45114.9|45139.9|45119.9|45133.6|45113.6|5
1728451610000|2024-10-09 05:26:50|45133.6|45113.6|45134.9|45114.9|45138.6|45118.6|45133.6|45113.6|0
1728451620000|2024-10-09 05:27:00|45132.3|45112.3|45131.3|45111.3|45132.3|45112.3|45126.1|45106.1|18
1728451630000|2024-10-09 05:27:10|45129.9|45109.9|45128.6|45108.6|45132.3|45112.3|45128.6|45108.6|3
1728451640000|2024-10-09 05:27:20|45131|45111|45126|45106|45131|45111|45121|45101|4
1728451650000|2024-10-09 05:27:30|45128.5|45108.5|45127.3|45107.3|45132.3|45112.3|45127.3|45107.3|5
1728451660000|2024-10-09 05:27:40|45128.6|45108.6|45127.3|45107.3|45132.3|45112.3|45126|45106|6
1728451670000|2024-10-09 05:27:50|45129.7|45109.7|45133.6|45113.6|45134.9|45114.9|45129.7|45109.7|4
1728451680000|2024-10-09 05:28:00|45131|45111|45114.8|45094.8|45131|45111|45111|45091|1
1728451690000|2024-10-09 05:28:10|45116|45096|45106|45086|45116|45096|45106|45086|4
1728451700000|2024-10-09 05:28:20|45104.7|45084.7|45091|45071|45104.7|45084.7|45091|45071|4
1728451710000|2024-10-09 05:28:30|45089.8|45069.8|45106|45086|45106|45086|45089.8|45069.8|7
1728451720000|2024-10-09 05:28:40|45104.8|45084.8|45108.6|45088.6|45110|45090|45099.7|45079.7|5
1728451730000|2024-10-09 05:28:50|45109.8|45089.8|45106|45086|45109.8|45089.8|45106|45086|0
1728451740000|2024-10-09 05:29:00|45104.7|45084.7|45097.3|45077.3|45104.7|45084.7|45091|45071|6
1728451750000|2024-10-09 05:29:10|45098.5|45078.5|45101|45081|45108.6|45088.6|45097.3|45077.3|6
1728451760000|2024-10-09 05:29:20|45098.6|45078.6|45102.3|45082.3|45108.6|45088.6|45097.3|45077.3|13
1728451770000|2024-10-09 05:29:30|45101|45081|45096.1|45076.1|45101|45081|45095|45075|0
1728451780000|2024-10-09 05:29:40|45097.5|45077.5|45092.3|45072.3|45098.6|45078.6|45092.3|45072.3|1
1728451790000|2024-10-09 05:29:50|45091|45071|45096|45076|45097.3|45077.3|45088.6|45068.6|2
1728451800000|2024-10-09 05:30:00|45097.3|45077.3|45091|45071|45129.8|45109.8|45079.8|45059.8|94
1728451810000|2024-10-09 05:30:10|45093.6|45073.6|45111|45091|45112.3|45092.3|45092.3|45072.3|22
1728451820000|2024-10-09 05:30:20|45109.7|45089.7|45083.5|45063.5|45112.3|45092.3|45083.5|45063.5|14
1728451830000|2024-10-09 05:30:30|45082.3|45062.3|45087.3|45067.3|45091|45071|45076|45056|18
1728451840000|2024-10-09 05:30:40|45086|45066|45088.6|45068.6|45088.6|45068.6|45072.3|45052.3|8
1728451850000|2024-10-09 05:30:50|45091|45071|45093.6|45073.6|45094.8|45074.8|45088.6|45068.6|2
1728451860000|2024-10-09 05:31:00|45092.3|45072.3|45066|45046|45096|45076|45066|45046|11
1728451870000|2024-10-09 05:31:10|45068.6|45048.6|45056|45036|45068.6|45048.6|45056|45036|8
1728451880000|2024-10-09 05:31:20|45057.3|45037.3|45073.6|45053.6|45073.6|45053.6|45056|45036|8
1728451890000|2024-10-09 05:31:30|45071|45051|45066|45046|45071|45051|45062.3|45042.3|9
1728451900000|2024-10-09 05:31:40|45064.8|45044.8|45087.3|45067.3|45087.3|45067.3|45064.8|45044.8|31
1728451910000|2024-10-09 05:31:50|45083.6|45063.6|45103.9|45083.9|45103.9|45083.9|45082.3|45062.3|12
1728451920000|2024-10-09 05:32:00|45102.6|45082.6|45106.3|45086.3|45106.3|45086.3|45097.5|45077.5|6
1728451930000|2024-10-09 05:32:10|45107.5|45087.5|45108.6|45088.6|45111.3|45091.3|45105|45085|2
1728451940000|2024-10-09 05:32:20|45107.3|45087.3|45125|45105|45125|45105|45105|45085|7
1728451950000|2024-10-09 05:32:30|45126.1|45106.1|45123.6|45103.6|45127.5|45107.5|45123.6|45103.6|6
1728451960000|2024-10-09 05:32:40|45125|45105|45123.8|45103.8|45125|45105|45117.5|45097.5|10
1728451970000|2024-10-09 05:32:50|45125|45105|45155|45135|45155|45135|45125|45105|25
1728451980000|2024-10-09 05:33:00|45156.3|45136.3|45151.3|45131.3|45160|45140|45151.3|45131.3|24
1728451990000|2024-10-09 05:33:10|45148.8|45128.8|45145|45125|45148.8|45128.8|45132.5|45112.5|27
1728452000000|2024-10-09 05:33:20|45140|45120|45133.6|45113.6|45157.5|45137.5|45133.6|45113.6|21
1728452010000|2024-10-09 05:33:30|45135|45115|45128.6|45108.6|45142.5|45122.5|45128.6|45108.6|10
1728452020000|2024-10-09 05:33:40|45126.1|45106.1|45126.3|45106.3|45128.6|45108.6|45122.5|45102.5|5
1728452030000|2024-10-09 05:33:50|45127.5|45107.5|45122.5|45102.5|45127.5|45107.5|45112.5|45092.5|6
1728452040000|2024-10-09 05:34:00|45121.1|45101.1|45123.6|45103.6|45130.1|45110.1|45121.1|45101.1|5
1728452050000|2024-10-09 05:34:10|45118.6|45098.6|45140|45120|45142.5|45122.5|45118.6|45098.6|0
1728452060000|2024-10-09 05:34:20|45138.6|45118.6|45133.6|45113.6|45138.6|45118.6|45133.6|45113.6|0
1728452070000|2024-10-09 05:34:30|45136.3|45116.3|45137.5|45117.5|45143.8|45123.8|45135|45115|5
1728452080000|2024-10-09 05:34:40|45136.3|45116.3|45138.6|45118.6|45142.6|45122.6|45133.6|45113.6|7
1728452090000|2024-10-09 05:34:50|45137.3|45117.3|45132.5|45112.5|45137.5|45117.5|45132.5|45112.5|4
1728452100000|2024-10-09 05:35:00|45131.1|45111.1|45111.1|45091.1|45132.5|45112.5|45108.6|45088.6|11
1728452110000|2024-10-09 05:35:10|45112.5|45092.5|45151.3|45131.3|45151.3|45131.3|45112.5|45092.5|23
1728452120000|2024-10-09 05:35:20|45152.6|45132.6|45148.6|45128.6|45155.1|45135.1|45147.5|45127.5|3
1728452130000|2024-10-09 05:35:30|45147.5|45127.5|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|3
1728452140000|2024-10-09 05:35:40|45143.8|45123.8|45153.7|45133.7|45158.7|45138.7|45142.5|45122.5|18
1728452150000|2024-10-09 05:35:50|45152.5|45132.5|45138.7|45118.7|45152.5|45132.5|45138.7|45118.7|4
1728452160000|2024-10-09 05:36:00|45137.5|45117.5|45147.5|45127.5|45148.8|45128.8|45135|45115|7
1728452170000|2024-10-09 05:36:10|45148.8|45128.8|45148.7|45128.7|45153.8|45133.8|45147.5|45127.5|12
1728452180000|2024-10-09 05:36:20|45150|45130|45137.3|45117.3|45153.7|45133.7|45137.3|45117.3|0
1728452190000|2024-10-09 05:36:30|45138.7|45118.7|45150|45130|45150|45130|45138.7|45118.7|1
1728452200000|2024-10-09 05:36:40|45151.3|45131.3|45172.5|45152.5|45173.8|45153.8|45151.3|45131.3|11
1728452210000|2024-10-09 05:36:50|45173.8|45153.8|45185|45165|45191.3|45171.3|45173.8|45153.8|17
1728452220000|2024-10-09 05:37:00|45190|45170|45207.5|45187.5|45207.5|45187.5|45190|45170|26
1728452230000|2024-10-09 05:37:10|45208.8|45188.8|45230|45210|45231.3|45211.3|45207.5|45187.5|35
1728452240000|2024-10-09 05:37:20|45226.3|45206.3|45222.5|45202.5|45226.3|45206.3|45222.5|45202.5|8
1728452250000|2024-10-09 05:37:30|45223.8|45203.8|45208.7|45188.7|45228.8|45208.8|45208.7|45188.7|16
1728452260000|2024-10-09 05:37:40|45212.5|45192.5|45206.2|45186.2|45213.8|45193.8|45205|45185|14
1728452270000|2024-10-09 05:37:50|45205|45185|45202.5|45182.5|45206.3|45186.3|45200|45180|8
1728452280000|2024-10-09 05:38:00|45206.3|45186.3|45210|45190|45217.5|45197.5|45205|45185|21
1728452290000|2024-10-09 05:38:10|45208.7|45188.7|45207.5|45187.5|45213.7|45193.7|45206.2|45186.2|6
1728452300000|2024-10-09 05:38:20|45205|45185|45203.7|45183.7|45207.5|45187.5|45203.7|45183.7|4
1728452310000|2024-10-09 05:38:30|45201.2|45181.2|45210.1|45190.1|45210.1|45190.1|45197.5|45177.5|9
1728452320000|2024-10-09 05:38:40|45208.8|45188.8|45215|45195|45215|45195|45206.3|45186.3|10
1728452330000|2024-10-09 05:38:50|45221.3|45201.3|45227.5|45207.5|45227.5|45207.5|45221.3|45201.3|2
1728452340000|2024-10-09 05:39:00|45225|45205|45223.7|45203.7|45227.5|45207.5|45219.8|45199.8|3
1728452350000|2024-10-09 05:39:10|45231.2|45211.2|45228.7|45208.7|45247.5|45227.5|45227.3|45207.3|59
1728452360000|2024-10-09 05:39:20|45227.3|45207.3|45217.5|45197.5|45227.3|45207.3|45217.5|45197.5|6
1728452370000|2024-10-09 05:39:30|45218.7|45198.7|45203.7|45183.7|45218.7|45198.7|45202.5|45182.5|7
1728452380000|2024-10-09 05:39:40|45205|45185|45203.7|45183.7|45213.7|45193.7|45203.7|45183.7|6
1728452390000|2024-10-09 05:39:50|45201.2|45181.2|45206.3|45186.3|45206.3|45186.3|45198.7|45178.7|2
1728452400000|2024-10-09 05:40:00|45207.5|45187.5|45190|45170|45207.5|45187.5|45188.7|45168.7|9
1728452410000|2024-10-09 05:40:10|45191.3|45171.3|45215|45195|45217.6|45197.6|45191.3|45171.3|29
1728452420000|2024-10-09 05:40:20|45208.7|45188.7|45189.8|45169.8|45208.7|45188.7|45189.8|45169.8|9
1728452430000|2024-10-09 05:40:30|45188.7|45168.7|45183.7|45163.7|45188.7|45168.7|45183.7|45163.7|6
1728452440000|2024-10-09 05:40:40|45182.5|45162.5|45172.5|45152.5|45182.5|45162.5|45166.2|45146.2|12
1728452450000|2024-10-09 05:40:50|45169.8|45149.8|45159.8|45139.8|45169.8|45149.8|45159.8|45139.8|1
1728452460000|2024-10-09 05:41:00|45161.2|45141.2|45173.7|45153.7|45176.3|45156.3|45161.2|45141.2|2
1728452470000|2024-10-09 05:41:10|45172.5|45152.5|45148.7|45128.7|45172.5|45152.5|45148.7|45128.7|4
1728452480000|2024-10-09 05:41:20|45144.8|45124.8|45133.7|45113.7|45144.8|45124.8|45133.7|45113.7|13
1728452490000|2024-10-09 05:41:30|45128.7|45108.7|45131.2|45111.2|45131.2|45111.2|45121.2|45101.2|42
1728452500000|2024-10-09 05:41:40|45132.3|45112.3|45134.8|45114.8|45141.2|45121.2|45132.3|45112.3|17
1728452510000|2024-10-09 05:41:50|45136.2|45116.2|45132.3|45112.3|45137.5|45117.5|45132.3|45112.3|25
1728452520000|2024-10-09 05:42:00|45131|45111|45138.7|45118.7|45138.7|45118.7|45126.2|45106.2|10
1728452530000|2024-10-09 05:42:10|45137.3|45117.3|45113.7|45093.7|45137.3|45117.3|45113.7|45093.7|18
1728452540000|2024-10-09 05:42:20|45117.5|45097.5|45130.1|45110.1|45130.1|45110.1|45113.7|45093.7|3
1728452550000|2024-10-09 05:42:30|45127.5|45107.5|45128.7|45108.7|45137.5|45117.5|45127.5|45107.5|9
1728452560000|2024-10-09 05:42:40|45130|45110|45128.7|45108.7|45131.2|45111.2|45126.2|45106.2|4
1728452570000|2024-10-09 05:42:50|45126.3|45106.3|45131.3|45111.3|45131.3|45111.3|45126.3|45106.3|2
1728452580000|2024-10-09 05:43:00|45130|45110|45140.1|45120.1|45140.1|45120.1|45130|45110|9
1728452590000|2024-10-09 05:43:10|45141.3|45121.3|45130|45110|45145.1|45125.1|45128.7|45108.7|5
1728452600000|2024-10-09 05:43:20|45128.7|45108.7|45124.7|45104.7|45136.3|45116.3|45124.7|45104.7|6
1728452610000|2024-10-09 05:43:30|45122.4|45102.4|45118.7|45098.7|45122.4|45102.4|45112.4|45092.4|9
1728452620000|2024-10-09 05:43:40|45120|45100|45128.7|45108.7|45128.7|45108.7|45120|45100|3
1728452630000|2024-10-09 05:43:50|45133.7|45113.7|45143.8|45123.8|45143.8|45123.8|45132.5|45112.5|56
1728452640000|2024-10-09 05:44:00|45145.1|45125.1|45124.9|45104.9|45147.5|45127.5|45124.9|45104.9|20
1728452650000|2024-10-09 05:44:10|45121.2|45101.2|45117.5|45097.5|45121.2|45101.2|45114.9|45094.9|3
1728452660000|2024-10-09 05:44:20|45116.3|45096.3|45103.7|45083.7|45116.3|45096.3|45099.9|45079.9|5
1728452670000|2024-10-09 05:44:30|45102.4|45082.4|45109.9|45089.9|45111.2|45091.2|45102.4|45082.4|3
1728452680000|2024-10-09 05:44:40|45107.2|45087.2|45107.4|45087.4|45112.4|45092.4|45107.2|45087.2|2
1728452690000|2024-10-09 05:44:50|45108.7|45088.7|45112.4|45092.4|45113.7|45093.7|45108.7|45088.7|4
1728452700000|2024-10-09 05:45:00|45111|45091|45090.9|45070.9|45113.7|45093.7|45090.9|45070.9|15
1728452710000|2024-10-09 05:45:10|45092.2|45072.2|45084.9|45064.9|45092.2|45072.2|45084.9|45064.9|7
1728452720000|2024-10-09 05:45:20|45087.4|45067.4|45102.4|45082.4|45102.4|45082.4|45086|45066|4
1728452730000|2024-10-09 05:45:30|45103.5|45083.5|45104.7|45084.7|45113.7|45093.7|45103.5|45083.5|6
1728452740000|2024-10-09 05:45:40|45106|45086|45096.2|45076.2|45106|45086|45096.2|45076.2|4
1728452750000|2024-10-09 05:45:50|45097.4|45077.4|45083.5|45063.5|45097.4|45077.4|45083.5|45063.5|3
1728452760000|2024-10-09 05:46:00|45084.9|45064.9|45104.9|45084.9|45104.9|45084.9|45084.9|45064.9|9
1728452770000|2024-10-09 05:46:10|45107.4|45087.4|45109.9|45089.9|45111|45091|45107.4|45087.4|2
1728452780000|2024-10-09 05:46:20|45112.4|45092.4|45123.5|45103.5|45124.9|45104.9|45112.4|45092.4|2
1728452790000|2024-10-09 05:46:30|45122.4|45102.4|45119.9|45099.9|45127.4|45107.4|45119.9|45099.9|5
1728452800000|2024-10-09 05:46:40|45118.5|45098.5|45119.9|45099.9|45119.9|45099.9|45117.4|45097.4|1
1728452810000|2024-10-09 05:46:50|45118.5|45098.5|45117.4|45097.4|45119.9|45099.9|45117.4|45097.4|2
1728452820000|2024-10-09 05:47:00|45118.7|45098.7|45132.5|45112.5|45133.7|45113.7|45118.7|45098.7|5
1728452830000|2024-10-09 05:47:10|45133.7|45113.7|45131.3|45111.3|45133.7|45113.7|45130|45110|0
1728452840000|2024-10-09 05:47:20|45130|45110|45125|45105|45132.5|45112.5|45125|45105|2
1728452850000|2024-10-09 05:47:30|45127.5|45107.5|45135|45115|45135|45115|45127.5|45107.5|2
1728452860000|2024-10-09 05:47:40|45136.3|45116.3|45141.3|45121.3|45141.3|45121.3|45135|45115|2
1728452870000|2024-10-09 05:47:50|45145|45125|45135|45115|45145|45125|45135|45115|0
1728452880000|2024-10-09 05:48:00|45133.7|45113.7|45147.7|45127.7|45147.7|45127.7|45133.7|45113.7|5
1728452890000|2024-10-09 05:48:10|45150.2|45130.2|45162.5|45142.5|45162.5|45142.5|45150.2|45130.2|15
1728452900000|2024-10-09 05:48:20|45165|45145|45157.5|45137.5|45165|45145|45157.5|45137.5|3
1728452910000|2024-10-09 05:48:30|45160|45140|45147.5|45127.5|45160|45140|45145|45125|2
1728452920000|2024-10-09 05:48:40|45148.8|45128.8|45138.7|45118.7|45148.8|45128.8|45138.7|45118.7|5
1728452930000|2024-10-09 05:48:50|45137.4|45117.4|45131|45111|45138.7|45118.7|45129.9|45109.9|2
1728452940000|2024-10-09 05:49:00|45129.7|45109.7|45109.9|45089.9|45131|45111|45109.9|45089.9|10
1728452950000|2024-10-09 05:49:10|45107.4|45087.4|45093.7|45073.7|45107.4|45087.4|45088.5|45068.5|2
1728452960000|2024-10-09 05:49:20|45092.4|45072.4|45097.4|45077.4|45097.4|45077.4|45089.9|45069.9|3
1728452970000|2024-10-09 05:49:30|45098.7|45078.7|45113.7|45093.7|45114.9|45094.9|45098.7|45078.7|2
1728452980000|2024-10-09 05:49:40|45111|45091|45096|45076|45111|45091|45096|45076|0
1728452990000|2024-10-09 05:49:50|45094.7|45074.7|45089.9|45069.9|45094.7|45074.7|45086|45066|3
1728453000000|2024-10-09 05:50:00|45091.2|45071.2|45103.7|45083.7|45103.7|45083.7|45084.9|45064.9|3
1728453010000|2024-10-09 05:50:10|45099.9|45079.9|45113.7|45093.7|45113.7|45093.7|45099.9|45079.9|0
1728453020000|2024-10-09 05:50:20|45112.4|45092.4|45109.9|45089.9|45117.5|45097.5|45109.9|45089.9|7
1728453030000|2024-10-09 05:50:30|45111.2|45091.2|45127.4|45107.4|45127.4|45107.4|45111.2|45091.2|5
1728453040000|2024-10-09 05:50:40|45124.9|45104.9|45118.5|45098.5|45124.9|45104.9|45118.5|45098.5|23
1728453050000|2024-10-09 05:50:50|45117.2|45097.2|45103.5|45083.5|45117.2|45097.2|45096|45076|9
1728453060000|2024-10-09 05:51:00|45104.7|45084.7|45128.7|45108.7|45128.7|45108.7|45104.7|45084.7|10
1728453070000|2024-10-09 05:51:10|45132.5|45112.5|45150.2|45130.2|45150.2|45130.2|45132.5|45112.5|4
1728453080000|2024-10-09 05:51:20|45148.8|45128.8|45143.7|45123.7|45152.5|45132.5|45143.7|45123.7|19
1728453090000|2024-10-09 05:51:30|45142.5|45122.5|45133.7|45113.7|45142.5|45122.5|45131.2|45111.2|2
1728453100000|2024-10-09 05:51:40|45135|45115|45136.2|45116.2|45137.5|45117.5|45135|45115|1
1728453110000|2024-10-09 05:51:50|45138.7|45118.7|45146.4|45126.4|45150.2|45130.2|45138.7|45118.7|16
1728453120000|2024-10-09 05:52:00|45150.2|45130.2|45146.4|45126.4|45150.2|45130.2|45143.7|45123.7|4
1728453130000|2024-10-09 05:52:10|45148.9|45128.9|45145|45125|45150.2|45130.2|45143.9|45123.9|3
1728453140000|2024-10-09 05:52:20|45143.9|45123.9|45137.4|45117.4|45145.2|45125.2|45137.4|45117.4|2
1728453150000|2024-10-09 05:52:30|45138.7|45118.7|45147.5|45127.5|45147.5|45127.5|45137.4|45117.4|4
1728453160000|2024-10-09 05:52:40|45152.5|45132.5|45136.1|45116.1|45152.5|45132.5|45136.1|45116.1|10
1728453170000|2024-10-09 05:52:50|45136.2|45116.2|45122.4|45102.4|45136.2|45116.2|45113.6|45093.6|22
1728453180000|2024-10-09 05:53:00|45119.9|45099.9|45123.7|45103.7|45123.7|45103.7|45114.9|45094.9|5
1728453190000|2024-10-09 05:53:10|45124.9|45104.9|45132.4|45112.4|45132.4|45112.4|45124.9|45104.9|3
1728453200000|2024-10-09 05:53:20|45131.1|45111.1|45133.7|45113.7|45133.7|45113.7|45127.2|45107.2|3
1728453210000|2024-10-09 05:53:30|45131.1|45111.1|45129.9|45109.9|45131.1|45111.1|45129.9|45109.9|1
1728453220000|2024-10-09 05:53:40|45128.7|45108.7|45119.9|45099.9|45128.7|45108.7|45119.9|45099.9|1
1728453230000|2024-10-09 05:53:50|45122.4|45102.4|45121.2|45101.2|45124.9|45104.9|45119.9|45099.9|4
1728453240000|2024-10-09 05:54:00|45119.9|45099.9|45142.4|45122.4|45143.7|45123.7|45118.6|45098.6|8
1728453250000|2024-10-09 05:54:10|45143.7|45123.7|45144.9|45124.9|45153.7|45133.7|45143.7|45123.7|5
1728453260000|2024-10-09 05:54:20|45141.1|45121.1|45144.9|45124.9|45144.9|45124.9|45141.1|45121.1|0
1728453270000|2024-10-09 05:54:30|45143.7|45123.7|45139.9|45119.9|45143.7|45123.7|45139.9|45119.9|0
1728453280000|2024-10-09 05:54:40|45138.6|45118.6|45138.7|45118.7|45138.7|45118.7|45136.1|45116.1|2
1728453290000|2024-10-09 05:54:50|45141.4|45121.4|45143.7|45123.7|45143.7|45123.7|45140|45120|1
1728453300000|2024-10-09 05:55:00|45145|45125|45126.1|45106.1|45146.2|45126.2|45126.1|45106.1|5
1728453310000|2024-10-09 05:55:10|45127.5|45107.5|45129.9|45109.9|45129.9|45109.9|45126.2|45106.2|2
1728453320000|2024-10-09 05:55:20|45128.6|45108.6|45130|45110|45130|45110|45124.9|45104.9|3
1728453330000|2024-10-09 05:55:30|45128.7|45108.7|45122.5|45102.5|45128.7|45108.7|45121.1|45101.1|24
1728453340000|2024-10-09 05:55:40|45123.7|45103.7|45102.4|45082.4|45123.7|45103.7|45102.4|45082.4|26
1728453350000|2024-10-09 05:55:50|45097.4|45077.4|45081.1|45061.1|45097.4|45077.4|45081.1|45061.1|30
1728453360000|2024-10-09 05:56:00|45082.4|45062.4|45082.4|45062.4|45089.9|45069.9|45082.4|45062.4|34
1728453370000|2024-10-09 05:56:10|45081.2|45061.2|45074.9|45054.9|45081.2|45061.2|45074.9|45054.9|26
1728453380000|2024-10-09 05:56:20|45077.4|45057.4|45063.6|45043.6|45077.4|45057.4|45059.9|45039.9|35
1728453390000|2024-10-09 05:56:30|45061.1|45041.1|45074.9|45054.9|45074.9|45054.9|45061.1|45041.1|35
1728453400000|2024-10-09 05:56:40|45071.1|45051.1|45068.7|45048.7|45071.2|45051.2|45066.1|45046.1|37
1728453410000|2024-10-09 05:56:50|45069.9|45049.9|45076.1|45056.1|45079.9|45059.9|45068.6|45048.6|34
1728453420000|2024-10-09 05:57:00|45077.4|45057.4|45071.1|45051.1|45081.1|45061.1|45071.1|45051.1|35
1728453430000|2024-10-09 05:57:10|45072.4|45052.4|45066.1|45046.1|45074.9|45054.9|45066.1|45046.1|30
1728453440000|2024-10-09 05:57:20|45064.9|45044.9|45056.1|45036.1|45064.9|45044.9|45056.1|45036.1|49
1728453450000|2024-10-09 05:57:30|||||||||25
1728453460000|2024-10-09 05:57:40|45054.9|45034.9|45058.7|45038.7|45058.7|45038.7|45036.1|45016.1|21
1728453470000|2024-10-09 05:57:50|45061.4|45041.4|45068.7|45048.7|45072.5|45052.5|45059.9|45039.9|8
1728453480000|2024-10-09 05:58:00|45072.5|45052.5|45078.7|45058.7|45082.5|45062.5|45072.5|45052.5|9
1728453490000|2024-10-09 05:58:10|45069.9|45049.9|45057.4|45037.4|45069.9|45049.9|45057.4|45037.4|11
1728453500000|2024-10-09 05:58:20|45049.9|45029.9|45032.5|45012.5|45049.9|45029.9|45027.4|45007.4|29
1728453510000|2024-10-09 05:58:30|45033.7|45013.7|45029.9|45009.9|45034.9|45014.9|45027.3|45007.3|36
1728453520000|2024-10-09 05:58:40|45028.6|45008.6|45023.6|45003.6|45032.4|45012.4|45023.6|45003.6|30
1728453530000|2024-10-09 05:58:50|45022.4|45002.4|45011.1|44991.1|45022.4|45002.4|45009.8|44989.8|40
1728453540000|2024-10-09 05:59:00|45014.9|44994.9|45021.1|45001.1|45023.7|45003.7|45006.1|44986.1|43
1728453550000|2024-10-09 05:59:10|45019.9|44999.9|44997.3|44977.3|45019.9|44999.9|44996.1|44976.1|43
1728453560000|2024-10-09 05:59:20|44999.9|44979.9|44997.4|44977.4|45001.1|44981.1|44991.1|44971.1|43
1728453570000|2024-10-09 05:59:30|44998.7|44978.7|45006.1|44986.1|45008.7|44988.7|44998.7|44978.7|14
1728453580000|2024-10-09 05:59:40|45008.6|44988.6|45013.6|44993.6|45013.6|44993.6|45007.4|44987.4|4
1728453590000|2024-10-09 05:59:50|45012.3|44992.3|45016.1|44996.1|45016.1|44996.1|45011.1|44991.1|3
1728453600000|2024-10-09 06:00:00|45012.3|44992.3|45029.9|45009.9|45029.9|45009.9|45008.6|44988.6|25
1728453610000|2024-10-09 06:00:10|45033.7|45013.7|45043.7|45023.7|45043.7|45023.7|45031.1|45011.1|5
1728453620000|2024-10-09 06:00:20|45044.9|45024.9|45062.6|45042.6|45062.6|45042.6|45044.9|45024.9|10
1728453630000|2024-10-09 06:00:30|45063.7|45043.7|45054.9|45034.9|45068.7|45048.7|45054.9|45034.9|2
1728453640000|2024-10-09 06:00:40|45056.1|45036.1|45062.6|45042.6|45062.6|45042.6|45056.1|45036.1|3
1728453650000|2024-10-09 06:00:50|45061.2|45041.2|45062.4|45042.4|45063.7|45043.7|45058.7|45038.7|1
1728453660000|2024-10-09 06:01:00|45063.7|45043.7|45079.9|45059.9|45079.9|45059.9|45058.7|45038.7|5
1728453670000|2024-10-09 06:01:10|45078.6|45058.6|45078.7|45058.7|45078.7|45058.7|45074.9|45054.9|5
1728453680000|2024-10-09 06:01:20|45073.7|45053.7|45073.7|45053.7|45076.4|45056.4|45068.4|45048.4|5
1728453690000|2024-10-09 06:01:30|45072.4|45052.4|45063.6|45043.6|45073.7|45053.7|45063.6|45043.6|4
1728453700000|2024-10-09 06:01:40|45060.9|45040.9|45056.4|45036.4|45062.3|45042.3|45049.9|45029.9|4
1728453710000|2024-10-09 06:01:50|45057.6|45037.6|45058.7|45038.7|45058.7|45038.7|45057.6|45037.6|1
1728453720000|2024-10-09 06:02:00|45061.4|45041.4|45058.7|45038.7|45067.6|45047.6|45058.7|45038.7|1
1728453730000|2024-10-09 06:02:10|45056.1|45036.1|45043.7|45023.7|45056.1|45036.1|45038.7|45018.7|7
1728453740000|2024-10-09 06:02:20|45044.9|45024.9|45058.7|45038.7|45058.7|45038.7|45044.9|45024.9|2
1728453750000|2024-10-09 06:02:30|45060.1|45040.1|45061.4|45041.4|45061.4|45041.4|45060.1|45040.1|1
1728453760000|2024-10-09 06:02:40|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|2
1728453770000|2024-10-09 06:02:50|45062.4|45042.4|45058.7|45038.7|45062.4|45042.4|45058.7|45038.7|4
1728453780000|2024-10-09 06:03:00|45061.4|45041.4|45084.9|45064.9|45084.9|45064.9|45061.4|45041.4|4
1728453790000|2024-10-09 06:03:10|45087.4|45067.4|45107.4|45087.4|45108.6|45088.6|45087.4|45067.4|2
1728453800000|2024-10-09 06:03:20|45104.9|45084.9|45093.7|45073.7|45108.7|45088.7|45093.7|45073.7|3
1728453810000|2024-10-09 06:03:30|45092.4|45072.4|45088.7|45068.7|45092.4|45072.4|45087.4|45067.4|1
1728453820000|2024-10-09 06:03:40|45089.9|45069.9|45094.9|45074.9|45094.9|45074.9|45089.9|45069.9|0
1728453830000|2024-10-09 06:03:50|45096.2|45076.2|45098.7|45078.7|45098.7|45078.7|45092.4|45072.4|4
1728453840000|2024-10-09 06:04:00|45097.4|45077.4|45094.9|45074.9|45097.4|45077.4|45093.7|45073.7|3
1728453850000|2024-10-09 06:04:10|45093.7|45073.7|45088.7|45068.7|45093.7|45073.7|45086.1|45066.1|3
1728453860000|2024-10-09 06:04:20|45087.4|45067.4|45079.9|45059.9|45087.4|45067.4|45079.9|45059.9|1
1728453870000|2024-10-09 06:04:30|45078.7|45058.7|45078.7|45058.7|45080.1|45060.1|45078.7|45058.7|2
1728453880000|2024-10-09 06:04:40|45076.1|45056.1|45073.7|45053.7|45076.1|45056.1|45073.7|45053.7|2
1728453890000|2024-10-09 06:04:50|45072.4|45052.4|45068.4|45048.4|45072.4|45052.4|45068.4|45048.4|1
1728453900000|2024-10-09 06:05:00|45067.3|45047.3|45067.4|45047.4|45073.7|45053.7|45067.3|45047.3|4
1728453910000|2024-10-09 06:05:10|45068.7|45048.7|45066.1|45046.1|45069.9|45049.9|45066.1|45046.1|3
1728453920000|2024-10-09 06:05:20|45064.9|45044.9|45066.1|45046.1|45066.1|45046.1|45063.7|45043.7|0
1728453930000|2024-10-09 06:05:30|45067.4|45047.4|45069.9|45049.9|45069.9|45049.9|45064.9|45044.9|1
1728453940000|2024-10-09 06:05:40|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45069.9|45049.9|0
1728453950000|2024-10-09 06:05:50|45077.4|45057.4|45086.2|45066.2|45091.2|45071.2|45077.4|45057.4|5
1728453960000|2024-10-09 06:06:00|45088.7|45068.7|45103.7|45083.7|45103.7|45083.7|45088.7|45068.7|3
1728453970000|2024-10-09 06:06:10|45105.1|45085.1|45091.2|45071.2|45111.1|45091.1|45091.2|45071.2|6
1728453980000|2024-10-09 06:06:20|45092.6|45072.6|45094.9|45074.9|45094.9|45074.9|45092.6|45072.6|1
1728453990000|2024-10-09 06:06:30|45096.2|45076.2|45094.9|45074.9|45097.4|45077.4|45094.9|45074.9|1
1728454000000|2024-10-09 06:06:40|45093.6|45073.6|45091.1|45071.1|45094.9|45074.9|45091.1|45071.1|1
1728454010000|2024-10-09 06:06:50|45088.6|45068.6|45092.4|45072.4|45092.4|45072.4|45084.9|45064.9|2
1728454020000|2024-10-09 06:07:00|45089.9|45069.9|45082.4|45062.4|45089.9|45069.9|45082.4|45062.4|2
1728454030000|2024-10-09 06:07:10|45081.1|45061.1|45071.1|45051.1|45081.1|45061.1|45069.9|45049.9|3
1728454040000|2024-10-09 06:07:20|45072.4|45052.4|45074.9|45054.9|45074.9|45054.9|45071.1|45051.1|0
1728454050000|2024-10-09 06:07:30|45073.6|45053.6|45066.1|45046.1|45073.6|45053.6|45066.1|45046.1|0
1728454060000|2024-10-09 06:07:40|45067.4|45047.4|45059.9|45039.9|45068.6|45048.6|45059.9|45039.9|0
1728454070000|2024-10-09 06:07:50|45064.9|45044.9|45068.8|45048.8|45068.8|45048.8|45064.9|45044.9|4
1728454080000|2024-10-09 06:08:00|45069.9|45049.9|45066.1|45046.1|45069.9|45049.9|45066.1|45046.1|2
1728454090000|2024-10-09 06:08:10|45064.9|45044.9|45052.4|45032.4|45064.9|45044.9|45047.3|45027.3|4
1728454100000|2024-10-09 06:08:20|45051.1|45031.1|45049.9|45029.9|45052.4|45032.4|45049.9|45029.9|3
1728454110000|2024-10-09 06:08:30|45048.8|45028.8|45042.4|45022.4|45048.8|45028.8|45042.4|45022.4|0
1728454120000|2024-10-09 06:08:40|45039.9|45019.9|45027.3|45007.3|45039.9|45019.9|45027.3|45007.3|0
1728454130000|2024-10-09 06:08:50|45026.1|45006.1|45024.9|45004.9|45029.9|45009.9|45024.9|45004.9|2
1728454140000|2024-10-09 06:09:00|45022.4|45002.4|45019.9|44999.9|45022.4|45002.4|45017.3|44997.3|8
1728454150000|2024-10-09 06:09:10|45021.3|45001.3|45019.9|44999.9|45024.9|45004.9|45019.9|44999.9|5
1728454160000|2024-10-09 06:09:20|45017.4|44997.4|45013.6|44993.6|45019.9|44999.9|45013.6|44993.6|3
1728454170000|2024-10-09 06:09:30|45011.1|44991.1|44999.9|44979.9|45011.1|44991.1|44997.4|44977.4|7
1728454180000|2024-10-09 06:09:40|44998.8|44978.8|44994.9|44974.9|44998.8|44978.8|44994.9|44974.9|7
1728454190000|2024-10-09 06:09:50|44993.8|44973.8|44994.9|44974.9|44994.9|44974.9|44991.1|44971.1|12
1728454200000|2024-10-09 06:10:00|44999.9|44979.9|45019.9|44999.9|45021.3|45001.3|44999.9|44979.9|14
1728454210000|2024-10-09 06:10:10|45018.6|44998.6|45016.1|44996.1|45019.9|44999.9|45012.3|44992.3|7
1728454220000|2024-10-09 06:10:20|45013.5|44993.5|45008.6|44988.6|45013.5|44993.5|45008.6|44988.6|2
1728454230000|2024-10-09 06:10:30|45011.1|44991.1|45021.1|45001.1|45021.1|45001.1|45011.1|44991.1|1
1728454240000|2024-10-09 06:10:40|45018.5|44998.5|45011.1|44991.1|45018.5|44998.5|45011.1|44991.1|3
1728454250000|2024-10-09 06:10:50|45012.4|44992.4|45008.6|44988.6|45013.6|44993.6|45006.1|44986.1|2
1728454260000|2024-10-09 06:11:00|45009.9|44989.9|45016.1|44996.1|45018.6|44998.6|45009.9|44989.9|3
1728454270000|2024-10-09 06:11:10|45014.8|44994.8|45008.6|44988.6|45016.1|44996.1|45003.6|44983.6|8
1728454280000|2024-10-09 06:11:20|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45006.1|44986.1|6
1728454290000|2024-10-09 06:11:30|45013.6|44993.6|45013.6|44993.6|45016.1|44996.1|45013.6|44993.6|1
1728454300000|2024-10-09 06:11:40|45016.1|44996.1|45026.1|45006.1|45026.1|45006.1|45011.1|44991.1|2
1728454310000|2024-10-09 06:11:50|45022.3|45002.3|45026.1|45006.1|45026.1|45006.1|45021.1|45001.1|6
1728454320000|2024-10-09 06:12:00|45031.1|45011.1|45027.4|45007.4|45033.6|45013.6|45026.1|45006.1|3
1728454330000|2024-10-09 06:12:10|45027.3|45007.3|45016.1|44996.1|45029.9|45009.9|45016.1|44996.1|1
1728454340000|2024-10-09 06:12:20|45013.6|44993.6|45026.1|45006.1|45026.1|45006.1|45013.6|44993.6|6
1728454350000|2024-10-09 06:12:30|45028.6|45008.6|45023.6|45003.6|45028.6|45008.6|45018.5|44998.5|9
1728454360000|2024-10-09 06:12:40|45026.1|45006.1|45028.6|45008.6|45031.1|45011.1|45026.1|45006.1|2
1728454370000|2024-10-09 06:12:50|45031.1|45011.1|45033.6|45013.6|45033.6|45013.6|45028.6|45008.6|11
1728454380000|2024-10-09 06:13:00|45032.4|45012.4|45031.1|45011.1|45041.1|45021.1|45031.1|45011.1|4
1728454390000|2024-10-09 06:13:10|45029.8|45009.8|45011.1|44991.1|45029.8|45009.8|45011.1|44991.1|1
1728454400000|2024-10-09 06:13:20|45008.6|44988.6|45011.1|44991.1|45011.1|44991.1|45006.1|44986.1|0
1728454410000|2024-10-09 06:13:30|45007.4|44987.4|45003.8|44983.8|45007.4|44987.4|45001.1|44981.1|2
1728454420000|2024-10-09 06:13:40|45006.1|44986.1|45011.1|44991.1|45011.1|44991.1|45006.1|44986.1|0
1728454430000|2024-10-09 06:13:50|45016.1|44996.1|45029.9|45009.9|45029.9|45009.9|45016.1|44996.1|2
1728454440000|2024-10-09 06:14:00|45031.1|45011.1|45036.1|45016.1|45038.6|45018.6|45031.1|45011.1|1
1728454450000|2024-10-09 06:14:10|45038.6|45018.6|45039.9|45019.9|45039.9|45019.9|45038.6|45018.6|0
1728454460000|2024-10-09 06:14:20|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|1
1728454470000|2024-10-09 06:14:30|45039.8|45019.8|45036.1|45016.1|45039.8|45019.8|45036.1|45016.1|1
1728454480000|2024-10-09 06:14:40|45032.3|45012.3|45026.1|45006.1|45032.3|45012.3|45026.1|45006.1|1
1728454490000|2024-10-09 06:14:50|45023.6|45003.6|45021.1|45001.1|45026.1|45006.1|45021.1|45001.1|0
1728454500000|2024-10-09 06:15:00|45019.8|44999.8|45046.1|45026.1|45046.1|45026.1|45018.6|44998.6|69
1728454510000|2024-10-09 06:15:10|45047.5|45027.5|45051.1|45031.1|45051.1|45031.1|45047.5|45027.5|4
1728454520000|2024-10-09 06:15:20|45047.3|45027.3|45051.1|45031.1|45051.1|45031.1|45046.1|45026.1|5
1728454530000|2024-10-09 06:15:30|45048.8|45028.8|45052.5|45032.5|45052.5|45032.5|45048.8|45028.8|4
1728454540000|2024-10-09 06:15:40|45051.1|45031.1|45056.1|45036.1|45056.1|45036.1|45051.1|45031.1|3
1728454550000|2024-10-09 06:15:50|45054.8|45034.8|45052.3|45032.3|45054.8|45034.8|45052.3|45032.3|1
1728454560000|2024-10-09 06:16:00|45051.1|45031.1|45029.8|45009.8|45051.1|45031.1|45029.8|45009.8|5
1728454570000|2024-10-09 06:16:10|45027.3|45007.3|45043.6|45023.6|45045|45025|45027.3|45007.3|2
1728454580000|2024-10-09 06:16:20|45042.3|45022.3|45029.8|45009.8|45042.3|45022.3|45029.8|45009.8|4
1728454590000|2024-10-09 06:16:30|45027.3|45007.3|45027.3|45007.3|45031.1|45011.1|45027.3|45007.3|3
1728454600000|2024-10-09 06:16:40|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|1
1728454610000|2024-10-09 06:16:50|45027.3|45007.3|45027.3|45007.3|45027.3|45007.3|45023.5|45003.5|0
1728454620000|2024-10-09 06:17:00|45029.8|45009.8|45039.8|45019.8|45042.5|45022.5|45029.8|45009.8|8
1728454630000|2024-10-09 06:17:10|45041.1|45021.1|45029.8|45009.8|45041.1|45021.1|45029.8|45009.8|1
1728454640000|2024-10-09 06:17:20|45028.6|45008.6|45026.1|45006.1|45028.6|45008.6|45026.1|45006.1|3
1728454650000|2024-10-09 06:17:30|45024.8|45004.8|45021.1|45001.1|45024.8|45004.8|45021.1|45001.1|3
1728454660000|2024-10-09 06:17:40|45022.3|45002.3|45029.8|45009.8|45029.8|45009.8|45022.3|45002.3|0
1728454670000|2024-10-09 06:17:50|45027.3|45007.3|45026.1|45006.1|45027.3|45007.3|45026.1|45006.1|2
1728454680000|2024-10-09 06:18:00|45022.3|45002.3|45012.5|44992.5|45022.3|45002.3|45007.3|44987.3|3
1728454690000|2024-10-09 06:18:10|45011.1|44991.1|44998.5|44978.5|45015|44995|44997.3|44977.3|1
1728454700000|2024-10-09 06:18:20|44997.3|44977.3|45010|44990|45010|44990|44996.1|44976.1|0
1728454710000|2024-10-09 06:18:30|45011.1|44991.1|45011.1|44991.1|45012.3|44992.3|45011.1|44991.1|1
1728454720000|2024-10-09 06:18:40|45012.3|44992.3|45012.3|44992.3|45012.3|44992.3|45011.1|44991.1|0
1728454730000|2024-10-09 06:18:50|45011|44991|45013.6|44993.6|45013.6|44993.6|45011|44991|3
1728454740000|2024-10-09 06:19:00|45012.3|44992.3|45002.3|44982.3|45012.3|44992.3|45002.3|44982.3|5
1728454750000|2024-10-09 06:19:10|44999.7|44979.7|44997.3|44977.3|44999.7|44979.7|44997.3|44977.3|0
1728454760000|2024-10-09 06:19:20|44996.1|44976.1|44992.3|44972.3|44996.1|44976.1|44992.3|44972.3|6
1728454770000|2024-10-09 06:19:30|44993.6|44973.6|44986|44966|44993.6|44973.6|44982.3|44962.3|16
1728454780000|2024-10-09 06:19:40|44983.6|44963.6|44977.3|44957.3|44983.6|44963.6|44977.3|44957.3|4
1728454790000|2024-10-09 06:19:50|44974.7|44954.7|44966.1|44946.1|44974.7|44954.7|44958.6|44938.6|11
1728454800000|2024-10-09 06:20:00|44967.3|44947.3|44971.1|44951.1|44972.3|44952.3|44967.3|44947.3|9
1728454810000|2024-10-09 06:20:10|44969.8|44949.8|44956|44936|44969.8|44949.8|44956|44936|37
1728454820000|2024-10-09 06:20:20|44953.5|44933.5|44957.2|44937.2|44957.2|44937.2|44953.5|44933.5|3
1728454830000|2024-10-09 06:20:30|44958.5|44938.5|44971|44951|44973.5|44953.5|44958.5|44938.5|11
1728454840000|2024-10-09 06:20:40|44969.8|44949.8|44969.8|44949.8|44971|44951|44967.3|44947.3|1
1728454850000|2024-10-09 06:20:50|44971|44951|44971|44951|44971|44951|44969.8|44949.8|1
1728454860000|2024-10-09 06:21:00|44972.2|44952.2|44974.7|44954.7|44974.7|44954.7|44969.7|44949.7|5
1728454870000|2024-10-09 06:21:10|44975.9|44955.9|44974.7|44954.7|44978.5|44958.5|44974.7|44954.7|3
1728454880000|2024-10-09 06:21:20|44976|44956|44961|44941|44976|44956|44961|44941|4
1728454890000|2024-10-09 06:21:30|44959.7|44939.7|44957.3|44937.3|44959.7|44939.7|44956|44936|3
1728454900000|2024-10-09 06:21:40|44956|44936|44952.2|44932.2|44956|44936|44951|44931|4
1728454910000|2024-10-09 06:21:50|44951|44931|44968.5|44948.5|44968.5|44948.5|44951|44931|14
1728454920000|2024-10-09 06:22:00|44967.2|44947.2|44968.5|44948.5|44974.8|44954.8|44967.2|44947.2|3
1728454930000|2024-10-09 06:22:10|44967.3|44947.3|44959.7|44939.7|44967.3|44947.3|44958.4|44938.4|2
1728454940000|2024-10-09 06:22:20|44958.5|44938.5|44957.2|44937.2|44958.5|44938.5|44954.7|44934.7|0
1728454950000|2024-10-09 06:22:30|44958.5|44938.5|44963.5|44943.5|44963.5|44943.5|44958.5|44938.5|0
1728454960000|2024-10-09 06:22:40|44962.2|44942.2|44953.5|44933.5|44962.2|44942.2|44952.3|44932.3|1
1728454970000|2024-10-09 06:22:50|44952.3|44932.3|44924.7|44904.7|44953.5|44933.5|44924.7|44904.7|8
1728454980000|2024-10-09 06:23:00|44926|44906|44921|44901|44927.2|44907.2|44910.9|44890.9|21
1728454990000|2024-10-09 06:23:10|44919.7|44899.7|44901|44881|44919.7|44899.7|44894.7|44874.7|67
1728455000000|2024-10-09 06:23:20|44898.5|44878.5|44898.5|44878.5|44903.5|44883.5|44896|44876|7
1728455010000|2024-10-09 06:23:30|44897.2|44877.2|44898.5|44878.5|44898.5|44878.5|44893.5|44873.5|5
1728455020000|2024-10-09 06:23:40|44896|44876|44897.2|44877.2|44899.8|44879.8|44896|44876|12
1728455030000|2024-10-09 06:23:50|44893.5|44873.5|44893.5|44873.5|44896.2|44876.2|44893.5|44873.5|4
1728455040000|2024-10-09 06:24:00|44896|44876|44905.9|44885.9|44908.5|44888.5|44896|44876|7
1728455050000|2024-10-09 06:24:10|44906|44886|44913.5|44893.5|44913.5|44893.5|44906|44886|1
1728455060000|2024-10-09 06:24:20|44916|44896|44928.5|44908.5|44928.5|44908.5|44916|44896|8
1728455070000|2024-10-09 06:24:30|44925.9|44905.9|44925.9|44905.9|44928.5|44908.5|44923.5|44903.5|4
1728455080000|2024-10-09 06:24:40|44923.5|44903.5|44924.8|44904.8|44928.5|44908.5|44922.2|44902.2|16
1728455090000|2024-10-09 06:24:50|44923.5|44903.5|44923.5|44903.5|44928.5|44908.5|44923.5|44903.5|6
1728455100000|2024-10-09 06:25:00|44928.5|44908.5|44942.3|44922.3|44942.3|44922.3|44928.5|44908.5|7
1728455110000|2024-10-09 06:25:10|44944.7|44924.7|44951|44931|44951|44931|44944.7|44924.7|4
1728455120000|2024-10-09 06:25:20|44953.5|44933.5|44956|44936|44956.2|44936.2|44953.5|44933.5|7
1728455130000|2024-10-09 06:25:30|44957.3|44937.3|44963.5|44943.5|44963.5|44943.5|44957.3|44937.3|0
1728455140000|2024-10-09 06:25:40|44959.7|44939.7|44963.5|44943.5|44963.5|44943.5|44956|44936|1
1728455150000|2024-10-09 06:25:50|44967.2|44947.2|44973.5|44953.5|44973.5|44953.5|44967.2|44947.2|3
1728455160000|2024-10-09 06:26:00|44971|44951|44968.5|44948.5|44971|44951|44966|44946|1
1728455170000|2024-10-09 06:26:10|44969.7|44949.7|44976|44956|44976|44956|44969.7|44949.7|5
1728455180000|2024-10-09 06:26:20|44974.7|44954.7|44978.5|44958.5|44983.5|44963.5|44974.7|44954.7|6
1728455190000|2024-10-09 06:26:30|44979.8|44959.8|44978.5|44958.5|44981|44961|44978.5|44958.5|2
1728455200000|2024-10-09 06:26:40|44982.3|44962.3|44981|44961|44983.5|44963.5|44979.7|44959.7|1
1728455210000|2024-10-09 06:26:50|44978.5|44958.5|44971.2|44951.2|44983.5|44963.5|44971|44951|5
1728455220000|2024-10-09 06:27:00|44973.5|44953.5|44969.7|44949.7|44973.5|44953.5|44968.5|44948.5|1
1728455230000|2024-10-09 06:27:10|44972.2|44952.2|44963.5|44943.5|44973.5|44953.5|44963.5|44943.5|3
1728455240000|2024-10-09 06:27:20|44962.2|44942.2|44963.5|44943.5|44963.5|44943.5|44958.5|44938.5|3
1728455250000|2024-10-09 06:27:30|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|0
1728455260000|2024-10-09 06:27:40|44963.5|44943.5|44968.5|44948.5|44968.5|44948.5|44963.5|44943.5|5
1728455270000|2024-10-09 06:27:50|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|0
1728455280000|2024-10-09 06:28:00|44966|44946|44968.5|44948.5|44971|44951|44966|44946|2
1728455290000|2024-10-09 06:28:10|44966|44946|44968.5|44948.5|44973.5|44953.5|44963.5|44943.5|2
1728455300000|2024-10-09 06:28:20|44969.7|44949.7|44968.5|44948.5|44973.5|44953.5|44964.7|44944.7|22
1728455310000|2024-10-09 06:28:30|44966|44946|44958.5|44938.5|44966|44946|44958.5|44938.5|10
1728455320000|2024-10-09 06:28:40|44953.5|44933.5|44941|44921|44953.5|44933.5|44941|44921|7
1728455330000|2024-10-09 06:28:50|44938.5|44918.5|44947.3|44927.3|44947.3|44927.3|44938.5|44918.5|2
1728455340000|2024-10-09 06:29:00|44946|44926|44939.8|44919.8|44948.5|44928.5|44938.5|44918.5|7
1728455350000|2024-10-09 06:29:10|44939.7|44919.7|44933.5|44913.5|44939.7|44919.7|44928.5|44908.5|2
1728455360000|2024-10-09 06:29:20|44938.5|44918.5|44948.5|44928.5|44948.5|44928.5|44938.5|44918.5|6
1728455370000|2024-10-09 06:29:30|44945.9|44925.9|44939.7|44919.7|44948.5|44928.5|44939.7|44919.7|1
1728455380000|2024-10-09 06:29:40|44938.5|44918.5|44926|44906|44938.5|44918.5|44926|44906|4
1728455390000|2024-10-09 06:29:50|44921|44901|44919.9|44899.9|44921|44901|44916|44896|23
1728455400000|2024-10-09 06:30:00|44921|44901|44933.5|44913.5|44937.4|44917.4|44921|44901|10
1728455410000|2024-10-09 06:30:10|44938.5|44918.5|44933.5|44913.5|44938.5|44918.5|44933.5|44913.5|1
1728455420000|2024-10-09 06:30:20|44936|44916|44941|44921|44941|44921|44936|44916|0
1728455430000|2024-10-09 06:30:30|44951|44931|44954.9|44934.9|44957.4|44937.4|44951|44931|1
1728455440000|2024-10-09 06:30:40|44957.2|44937.2|44968.5|44948.5|44969.9|44949.9|44953.5|44933.5|10
1728455450000|2024-10-09 06:30:50|44969.7|44949.7|44973.5|44953.5|44979.9|44959.9|44969.7|44949.7|7
1728455460000|2024-10-09 06:31:00|44974.9|44954.9|44954.7|44934.7|44976|44956|44953.5|44933.5|19
1728455470000|2024-10-09 06:31:10|44953.5|44933.5|44946|44926|44953.5|44933.5|44946|44926|1
1728455480000|2024-10-09 06:31:20|44943.5|44923.5|44928.5|44908.5|44943.5|44923.5|44928.5|44908.5|7
1728455490000|2024-10-09 06:31:30|44927.2|44907.2|44928.5|44908.5|44928.5|44908.5|44923.5|44903.5|1
1728455500000|2024-10-09 06:31:40|44931|44911|44933.5|44913.5|44938.5|44918.5|44931|44911|5
1728455510000|2024-10-09 06:31:50|44932.2|44912.2|44928.5|44908.5|44933.5|44913.5|44928.5|44908.5|5
1728455520000|2024-10-09 06:32:00|44927.2|44907.2|44917.2|44897.2|44927.2|44907.2|44916|44896|1
1728455530000|2024-10-09 06:32:10|44916|44896|44913.5|44893.5|44916|44896|44908.5|44888.5|0
1728455540000|2024-10-09 06:32:20|44908.5|44888.5|44908.5|44888.5|44909.9|44889.9|44908.5|44888.5|0
1728455550000|2024-10-09 06:32:30|44907.2|44887.2|44906|44886|44908.5|44888.5|44906|44886|7
1728455560000|2024-10-09 06:32:40|44904.7|44884.7|44903.5|44883.5|44904.7|44884.7|44898.5|44878.5|4
1728455570000|2024-10-09 06:32:50|44908.5|44888.5|44903.5|44883.5|44908.5|44888.5|44903.5|44883.5|0
1728455580000|2024-10-09 06:33:00|44901|44881|44897.2|44877.2|44901|44881|44893.5|44873.5|17
1728455590000|2024-10-09 06:33:10|44896|44876|44893.5|44873.5|44896|44876|44888.5|44868.5|3
1728455600000|2024-10-09 06:33:20|44894.9|44874.9|44901|44881|44901|44881|44893.5|44873.5|1
1728455610000|2024-10-09 06:33:30|44906|44886|44893.5|44873.5|44908.5|44888.5|44893.5|44873.5|11
1728455620000|2024-10-09 06:33:40|44898.5|44878.5|44898.5|44878.5|44901|44881|44898.5|44878.5|1
1728455630000|2024-10-09 06:33:50|44899.9|44879.9|44908.5|44888.5|44908.5|44888.5|44898.5|44878.5|0
1728455640000|2024-10-09 06:34:00|44905.9|44885.9|44905.9|44885.9|44905.9|44885.9|44905.9|44885.9|1
1728455650000|2024-10-09 06:34:10|44903.5|44883.5|44903.5|44883.5|44903.5|44883.5|44898.5|44878.5|3
1728455660000|2024-10-09 06:34:20|44899.9|44879.9|44898.5|44878.5|44903.5|44883.5|44898.5|44878.5|1
1728455670000|2024-10-09 06:34:30|44903.5|44883.5|44902.2|44882.2|44903.5|44883.5|44898.5|44878.5|2
1728455680000|2024-10-09 06:34:40|44903.5|44883.5|44903.5|44883.5|44906|44886|44903.5|44883.5|1
1728455690000|2024-10-09 06:34:50|44902.2|44882.2|44903.5|44883.5|44903.5|44883.5|44898.5|44878.5|0
1728455700000|2024-10-09 06:35:00|44902.2|44882.2|44898.5|44878.5|44902.2|44882.2|44898.5|44878.5|0
1728455710000|2024-10-09 06:35:10|44896|44876|44893.5|44873.5|44896|44876|44893.5|44873.5|2
1728455720000|2024-10-09 06:35:20|44894.7|44874.7|44898.5|44878.5|44898.5|44878.5|44894.7|44874.7|1
1728455730000|2024-10-09 06:35:30|44899.9|44879.9|44903.5|44883.5|44903.5|44883.5|44898.5|44878.5|1
1728455740000|2024-10-09 06:35:40|44899.7|44879.7|44897.2|44877.2|44899.7|44879.7|44897.2|44877.2|0
1728455750000|2024-10-09 06:35:50|44896|44876|44893.5|44873.5|44898.5|44878.5|44893.5|44873.5|1
1728455760000|2024-10-09 06:36:00|44891|44871|44896|44876|44898.5|44878.5|44891|44871|6
1728455770000|2024-10-09 06:36:10|44894.7|44874.7|44893.5|44873.5|44896|44876|44893.5|44873.5|0
1728455780000|2024-10-09 06:36:20|44894.7|44874.7|44901|44881|44901|44881|44894.7|44874.7|5
1728455790000|2024-10-09 06:36:30|44903.5|44883.5|44908.6|44888.6|44908.6|44888.6|44903.5|44883.5|4
1728455800000|2024-10-09 06:36:40|44906.1|44886.1|44892.4|44872.4|44906.1|44886.1|44891.1|44871.1|4
1728455810000|2024-10-09 06:36:50|44889.9|44869.9|44891.1|44871.1|44893.6|44873.6|44889.9|44869.9|1
1728455820000|2024-10-09 06:37:00|44882.1|44862.1|44876.1|44856.1|44882.1|44862.1|44873.6|44853.6|14
1728455830000|2024-10-09 06:37:10|44878.6|44858.6|44878.6|44858.6|44881.1|44861.1|44873.6|44853.6|5
1728455840000|2024-10-09 06:37:20|44877.2|44857.2|44876.1|44856.1|44877.2|44857.2|44873.6|44853.6|2
1728455850000|2024-10-09 06:37:30|44874.7|44854.7|44871.1|44851.1|44874.7|44854.7|44871.1|44851.1|3
1728455860000|2024-10-09 06:37:40|44869.9|44849.9|44864.7|44844.7|44869.9|44849.9|44862.1|44842.1|5
1728455870000|2024-10-09 06:37:50|44862.2|44842.2|44873.6|44853.6|44881.1|44861.1|44862.2|44842.2|6
1728455880000|2024-10-09 06:38:00|44872.2|44852.2|44877.4|44857.4|44878.8|44858.8|44868.6|44848.6|5
1728455890000|2024-10-09 06:38:10|44879.9|44859.9|44891.1|44871.1|44891.1|44871.1|44879.9|44859.9|1
1728455900000|2024-10-09 06:38:20|44889.7|44869.7|44883.6|44863.6|44893.6|44873.6|44883.6|44863.6|0
1728455910000|2024-10-09 06:38:30|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44883.6|44863.6|1
1728455930000|2024-10-09 06:38:50|44883.6|44863.6|44883.6|44863.6|44888.6|44868.6|44883.6|44863.6|1
1728455940000|2024-10-09 06:39:00|44882.2|44862.2|44888.6|44868.6|44888.6|44868.6|44878.6|44858.6|4
1728455950000|2024-10-09 06:39:10|44886.1|44866.1|44883.6|44863.6|44886.1|44866.1|44880.9|44860.9|0
1728455960000|2024-10-09 06:39:20|44882.2|44862.2|44883.6|44863.6|44883.6|44863.6|44879.7|44859.7|1
1728455970000|2024-10-09 06:39:30|44882.2|44862.2|44883.6|44863.6|44883.6|44863.6|44878.6|44858.6|1
1728455980000|2024-10-09 06:39:40|44884.9|44864.9|44893.6|44873.6|44893.6|44873.6|44883.6|44863.6|1
1728455990000|2024-10-09 06:39:50|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|44893.6|44873.6|1
1728456000000|2024-10-09 06:40:00|44897.4|44877.4|44891.1|44871.1|44898.6|44878.6|44891.1|44871.1|1
1728456010000|2024-10-09 06:40:10|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44888.6|44868.6|0
1728456020000|2024-10-09 06:40:20|44896.2|44876.2|44892.4|44872.4|44897.4|44877.4|44892.4|44872.4|2
1728456030000|2024-10-09 06:40:30|44891.1|44871.1|44897.4|44877.4|44898.7|44878.7|44891.1|44871.1|3
1728456040000|2024-10-09 06:40:40|44899.9|44879.9|44899.9|44879.9|44902.4|44882.4|44898.6|44878.6|2
1728456050000|2024-10-09 06:40:50|44898.6|44878.6|44903.6|44883.6|44903.6|44883.6|44898.6|44878.6|0
1728456060000|2024-10-09 06:41:00|44906.1|44886.1|44916.1|44896.1|44919.9|44899.9|44906.1|44886.1|7
1728456070000|2024-10-09 06:41:10|44913.6|44893.6|44906.1|44886.1|44913.6|44893.6|44903.6|44883.6|6
1728456080000|2024-10-09 06:41:20|44911.1|44891.1|44901.1|44881.1|44913.6|44893.6|44901.1|44881.1|9
1728456090000|2024-10-09 06:41:30|44899.7|44879.7|44901.1|44881.1|44901.1|44881.1|44889.7|44869.7|3
1728456100000|2024-10-09 06:41:40|44903.6|44883.6|44898.6|44878.6|44903.6|44883.6|44898.6|44878.6|1
1728456110000|2024-10-09 06:41:50|44899.9|44879.9|44903.6|44883.6|44903.6|44883.6|44899.9|44879.9|1
1728456120000|2024-10-09 06:42:00|44904.7|44884.7|44905.9|44885.9|44913.6|44893.6|44904.7|44884.7|4
1728456130000|2024-10-09 06:42:10|44904.7|44884.7|44903.6|44883.6|44904.7|44884.7|44901.1|44881.1|0
1728456140000|2024-10-09 06:42:20|44902.2|44882.2|44896.1|44876.1|44902.2|44882.2|44896.1|44876.1|4
1728456150000|2024-10-09 06:42:30|44894.7|44874.7|44888.6|44868.6|44898.6|44878.6|44883.6|44863.6|3
1728456160000|2024-10-09 06:42:40|44887.4|44867.4|44888.6|44868.6|44893.6|44873.6|44883.6|44863.6|0
1728456170000|2024-10-09 06:42:50|44889.7|44869.7|44893.6|44873.6|44893.6|44873.6|44888.6|44868.6|3
1728456180000|2024-10-09 06:43:00|44896.2|44876.2|44898.6|44878.6|44903.6|44883.6|44895.9|44875.9|0
1728456190000|2024-10-09 06:43:10|44900.9|44880.9|44898.6|44878.6|44903.6|44883.6|44898.6|44878.6|0
1728456200000|2024-10-09 06:43:20|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|44894.9|44874.9|1
1728456210000|2024-10-09 06:43:30|44891.1|44871.1|44893.6|44873.6|44893.6|44873.6|44888.6|44868.6|3
1728456220000|2024-10-09 06:43:40|44896.1|44876.1|44896.2|44876.2|44896.2|44876.2|44894.9|44874.9|1
1728456230000|2024-10-09 06:43:50|44897.4|44877.4|44896.1|44876.1|44897.4|44877.4|44894.9|44874.9|5
1728456240000|2024-10-09 06:44:00|44894.9|44874.9|44902.4|44882.4|44902.4|44882.4|44894.9|44874.9|2
1728456250000|2024-10-09 06:44:10|44903.6|44883.6|44907.4|44887.4|44908.6|44888.6|44903.6|44883.6|2
1728456260000|2024-10-09 06:44:20|44907.3|44887.3|44896.1|44876.1|44908.6|44888.6|44896.1|44876.1|1
1728456270000|2024-10-09 06:44:30|44893.6|44873.6|44888.6|44868.6|44893.6|44873.6|44888.6|44868.6|2
1728456280000|2024-10-09 06:44:40|44886.1|44866.1|44886.1|44866.1|44888.6|44868.6|44886.1|44866.1|0
1728456290000|2024-10-09 06:44:50|44883.6|44863.6|44883.6|44863.6|44883.6|44863.6|44883.6|44863.6|0
1728456300000|2024-10-09 06:45:00|44882.3|44862.3|44876.1|44856.1|44882.3|44862.3|44873.6|44853.6|5
1728456310000|2024-10-09 06:45:10|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|0
1728456320000|2024-10-09 06:45:20|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|44868.6|44848.6|2
1728456330000|2024-10-09 06:45:30|44872.3|44852.3|44863.6|44843.6|44873.6|44853.6|44849.8|44829.8|8
1728456340000|2024-10-09 06:45:40|44859.9|44839.9|44873.6|44853.6|44873.6|44853.6|44858.6|44838.6|5
1728456350000|2024-10-09 06:45:50|44876.1|44856.1|44878.6|44858.6|44883.6|44863.6|44876.1|44856.1|2
1728456360000|2024-10-09 06:46:00|44871.1|44851.1|44863.6|44843.6|44871.1|44851.1|44863.6|44843.6|5
1728456370000|2024-10-09 06:46:10|44868.6|44848.6|44873.6|44853.6|44873.6|44853.6|44868.6|44848.6|6
1728456380000|2024-10-09 06:46:20|44871.1|44851.1|44876.1|44856.1|44876.1|44856.1|44871.1|44851.1|2
1728456390000|2024-10-09 06:46:30|44874.9|44854.9|44878.6|44858.6|44878.6|44858.6|44871.1|44851.1|2
1728456400000|2024-10-09 06:46:40|44877.3|44857.3|44857.4|44837.4|44887.4|44867.4|44853.6|44833.6|93
1728456410000|2024-10-09 06:46:50|44856.2|44836.2|44858.6|44838.6|44861.2|44841.2|44856.2|44836.2|3
1728456420000|2024-10-09 06:47:00|44862.3|44842.3|44868.6|44848.6|44868.6|44848.6|44862.3|44842.3|3
1728456430000|2024-10-09 06:47:10|44869.8|44849.8|44872.4|44852.4|44872.4|44852.4|44868.6|44848.6|0
1728456440000|2024-10-09 06:47:20|44868.6|44848.6|44863.6|44843.6|44868.6|44848.6|44861.1|44841.1|2
1728456450000|2024-10-09 06:47:30|44864.9|44844.9|44869.8|44849.8|44869.8|44849.8|44864.9|44844.9|8
1728456460000|2024-10-09 06:47:40|44873.6|44853.6|44877.4|44857.4|44877.4|44857.4|44872.4|44852.4|13
1728456470000|2024-10-09 06:47:50|44873.6|44853.6|44886.2|44866.2|44886.2|44866.2|44873.6|44853.6|0
1728456480000|2024-10-09 06:48:00|44892.4|44872.4|44902.4|44882.4|44902.4|44882.4|44892.4|44872.4|5
1728456490000|2024-10-09 06:48:10|44906.2|44886.2|44909.9|44889.9|44912.4|44892.4|44906.2|44886.2|1
1728456500000|2024-10-09 06:48:20|44912.4|44892.4|44911.1|44891.1|44912.4|44892.4|44911.1|44891.1|2
1728456510000|2024-10-09 06:48:30|44908.6|44888.6|44898.6|44878.6|44908.6|44888.6|44898.6|44878.6|6
1728456520000|2024-10-09 06:48:40|44895.9|44875.9|44879.8|44859.8|44895.9|44875.9|44879.8|44859.8|3
1728456530000|2024-10-09 06:48:50|44881.1|44861.1|44893.6|44873.6|44893.6|44873.6|44881.1|44861.1|11
1728456540000|2024-10-09 06:49:00|44890.9|44870.9|44891.1|44871.1|44891.1|44871.1|44879.8|44859.8|7
1728456550000|2024-10-09 06:49:10|44889.8|44869.8|44888.6|44868.6|44889.8|44869.8|44883.6|44863.6|1
1728456560000|2024-10-09 06:49:20|44887.3|44867.3|44880.9|44860.9|44887.3|44867.3|44880.9|44860.9|1
1728456570000|2024-10-09 06:49:30|44879.8|44859.8|44882.4|44862.4|44882.4|44862.4|44878.6|44858.6|6
1728456580000|2024-10-09 06:49:40|44884.9|44864.9|44883.6|44863.6|44888.6|44868.6|44883.6|44863.6|0
1728456590000|2024-10-09 06:49:50|44884.9|44864.9|44878.6|44858.6|44888.6|44868.6|44878.6|44858.6|0
1728456600000|2024-10-09 06:50:00|44883.6|44863.6|44888.6|44868.6|44888.6|44868.6|44878.6|44858.6|0
1728456610000|2024-10-09 06:50:10|44883.6|44863.6|44888.6|44868.6|44888.6|44868.6|44883.6|44863.6|0
1728456620000|2024-10-09 06:50:20|44892.4|44872.4|44902.3|44882.3|44902.3|44882.3|44892.4|44872.4|0
1728456630000|2024-10-09 06:50:30|44900.9|44880.9|44898.6|44878.6|44900.9|44880.9|44898.6|44878.6|0
1728456640000|2024-10-09 06:50:40|44899.9|44879.9|44898.6|44878.6|44901.2|44881.2|44898.6|44878.6|2
1728456650000|2024-10-09 06:50:50|44893.6|44873.6|44894.8|44874.8|44907.4|44887.4|44893.6|44873.6|17
1728456660000|2024-10-09 06:51:00|44899.9|44879.9|44920.1|44900.1|44920.1|44900.1|44899.9|44879.9|4
1728456670000|2024-10-09 06:51:10|44921.2|44901.2|44923.7|44903.7|44923.7|44903.7|44918.7|44898.7|6
1728456680000|2024-10-09 06:51:20|44922.4|44902.4|44916.2|44896.2|44922.4|44902.4|44916.2|44896.2|4
1728456690000|2024-10-09 06:51:30|44915.1|44895.1|44909.9|44889.9|44915.1|44895.1|44909.9|44889.9|2
1728456700000|2024-10-09 06:51:40|44911.2|44891.2|44911.2|44891.2|44912.4|44892.4|44908.7|44888.7|3
1728456710000|2024-10-09 06:51:50|44909.9|44889.9|44912.4|44892.4|44917.4|44897.4|44909.9|44889.9|1
1728456720000|2024-10-09 06:52:00|44915.1|44895.1|44908.7|44888.7|44916.2|44896.2|44907.6|44887.6|6
1728456730000|2024-10-09 06:52:10|44906.2|44886.2|44903.7|44883.7|44906.2|44886.2|44903.7|44883.7|2
1728456740000|2024-10-09 06:52:20|44901.2|44881.2|44882.4|44862.4|44901.2|44881.2|44878.6|44858.6|2
1728456750000|2024-10-09 06:52:30|44878.6|44858.6|44869.8|44849.8|44881.2|44861.2|44869.8|44849.8|1
1728456760000|2024-10-09 06:52:40|44871.1|44851.1|44862.3|44842.3|44872.4|44852.4|44862.3|44842.3|0
1728456770000|2024-10-09 06:52:50|44863.6|44843.6|44862.4|44842.4|44863.6|44843.6|44862.4|44842.4|2
1728456780000|2024-10-09 06:53:00|44861.1|44841.1|44848.6|44828.6|44861.2|44841.2|44848.6|44828.6|10
1728456790000|2024-10-09 06:53:10|44849.9|44829.9|44853.6|44833.6|44856.3|44836.3|44849.9|44829.9|1
1728456800000|2024-10-09 06:53:20|44852.3|44832.3|44843.6|44823.6|44852.3|44832.3|44843.6|44823.6|6
1728456810000|2024-10-09 06:53:30|44844.9|44824.9|44848.6|44828.6|44848.6|44828.6|44843.6|44823.6|3
1728456820000|2024-10-09 06:53:40|44852.4|44832.4|44852.4|44832.4|44852.4|44832.4|44851.1|44831.1|1
1728456840000|2024-10-09 06:54:00|44853.8|44833.8|44847.4|44827.4|44854.9|44834.9|44847.4|44827.4|8
1728456850000|2024-10-09 06:54:10|44844.9|44824.9|44847.4|44827.4|44847.4|44827.4|44842.4|44822.4|5
1728456860000|2024-10-09 06:54:20|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44844.9|44824.9|1
1728456870000|2024-10-09 06:54:30|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|13
1728456880000|2024-10-09 06:54:40|44849.9|44829.9|44849.9|44829.9|44853.8|44833.8|44849.9|44829.9|3
1728456890000|2024-10-09 06:54:50|44851.3|44831.3|44853.8|44833.8|44853.8|44833.8|44851.3|44831.3|0
1728456900000|2024-10-09 06:55:00|44852.4|44832.4|44859.9|44839.9|44863.8|44843.8|44852.4|44832.4|0
1728456910000|2024-10-09 06:55:10|44858.6|44838.6|44851.1|44831.1|44858.8|44838.8|44851.1|44831.1|4
1728456920000|2024-10-09 06:55:20|44852.4|44832.4|44838.6|44818.6|44852.4|44832.4|44838.6|44818.6|2
1728456930000|2024-10-09 06:55:30|44836|44816|44828.6|44808.6|44836|44816|44827.4|44807.4|2
1728456940000|2024-10-09 06:55:40|44827.3|44807.3|44828.6|44808.6|44828.6|44808.6|44824.8|44804.8|4
1728456950000|2024-10-09 06:55:50|44826.1|44806.1|44832.4|44812.4|44832.4|44812.4|44824.8|44804.8|3
1728456960000|2024-10-09 06:56:00|44835.1|44815.1|44831|44811|44837.4|44817.4|44829.6|44809.6|4
1728456970000|2024-10-09 06:56:10|44829.8|44809.8|44833.6|44813.6|44833.6|44813.6|44829.8|44809.8|2
1728456980000|2024-10-09 06:56:20|44834.9|44814.9|44843.6|44823.6|44846.3|44826.3|44834.9|44814.9|5
1728456990000|2024-10-09 06:56:30|44842.4|44822.4|44838.6|44818.6|44843.6|44823.6|44838.6|44818.6|2
1728457000000|2024-10-09 06:56:40|44839.8|44819.8|44843.6|44823.6|44843.6|44823.6|44838.6|44818.6|1
1728457010000|2024-10-09 06:56:50|44844.9|44824.9|44843.6|44823.6|44847.4|44827.4|44843.6|44823.6|1
1728457020000|2024-10-09 06:57:00|44841|44821|44843.6|44823.6|44843.6|44823.6|44839.8|44819.8|0
1728457030000|2024-10-09 06:57:10|44841.1|44821.1|44827.4|44807.4|44841.1|44821.1|44827.4|44807.4|3
1728457040000|2024-10-09 06:57:20|44823.6|44803.6|44822.4|44802.4|44823.6|44803.6|44822.4|44802.4|3
1728457050000|2024-10-09 06:57:30|44821.3|44801.3|44823.8|44803.8|44826.3|44806.3|44819.9|44799.9|0
1728457060000|2024-10-09 06:57:40|44826.3|44806.3|44822.4|44802.4|44826.3|44806.3|44822.4|44802.4|0
1728457070000|2024-10-09 06:57:50|44821.1|44801.1|44819.9|44799.9|44822.4|44802.4|44818.6|44798.6|3
1728457080000|2024-10-09 06:58:00|44821.3|44801.3|44838.6|44818.6|44841.3|44821.3|44821.3|44801.3|9
1728457090000|2024-10-09 06:58:10|44839.9|44819.9|44836.1|44816.1|44841.3|44821.3|44833.6|44813.6|2
1728457100000|2024-10-09 06:58:20|44837.4|44817.4|44834.9|44814.9|44837.4|44817.4|44833.6|44813.6|1
1728457110000|2024-10-09 06:58:30|44833.6|44813.6|44840.1|44820.1|44840.1|44820.1|44833.6|44813.6|2
1728457120000|2024-10-09 06:58:40|44839.9|44819.9|44844.9|44824.9|44844.9|44824.9|44837.4|44817.4|1
1728457130000|2024-10-09 06:58:50|44846.3|44826.3|44852.4|44832.4|44852.4|44832.4|44846.3|44826.3|2
1728457140000|2024-10-09 06:59:00|44851.1|44831.1|44853.6|44833.6|44859.9|44839.9|44849.9|44829.9|9
1728457150000|2024-10-09 06:59:10|44854.9|44834.9|44848.6|44828.6|44854.9|44834.9|44847.4|44827.4|18
1728457160000|2024-10-09 06:59:20|44846.1|44826.1|44848.6|44828.6|44849.9|44829.9|44846.1|44826.1|3
1728457170000|2024-10-09 06:59:30|44852.4|44832.4|44857.4|44837.4|44857.4|44837.4|44852.4|44832.4|2
1728457180000|2024-10-09 06:59:40|44854.9|44834.9|44853.6|44833.6|44858.6|44838.6|44853.6|44833.6|2
1728457190000|2024-10-09 06:59:50|44856.1|44836.1|44846.1|44826.1|44857.4|44837.4|44843.6|44823.6|7
1728457200000|2024-10-09 07:00:00|44839.8|44819.8|44833.8|44813.8|44839.8|44819.8|44823.6|44803.6|13
1728457210000|2024-10-09 07:00:10|44836.3|44816.3|44842.5|44822.5|44846.3|44826.3|44836.3|44816.3|5
1728457220000|2024-10-09 07:00:20|44845.1|44825.1|44827.5|44807.5|44846.3|44826.3|44827.5|44807.5|7
1728457230000|2024-10-09 07:00:30|44825|44805|44796.1|44776.1|44825|44805|44796.1|44776.1|20
1728457240000|2024-10-09 07:00:40|44795|44775|44795|44775|44795|44775|44790|44770|4
1728457250000|2024-10-09 07:00:50|44792.5|44772.5|44796.3|44776.3|44796.3|44776.3|44792.5|44772.5|2
1728457260000|2024-10-09 07:01:00|44795|44775|44802.5|44782.5|44807.5|44787.5|44795|44775|5
1728457270000|2024-10-09 07:01:10|44805|44785|44806.3|44786.3|44807.5|44787.5|44803.6|44783.6|4
1728457280000|2024-10-09 07:01:20|44807.5|44787.5|44807.5|44787.5|44811.3|44791.3|44807.5|44787.5|7
1728457290000|2024-10-09 07:01:30|44805|44785|44811.3|44791.3|44811.3|44791.3|44797.5|44777.5|5
1728457300000|2024-10-09 07:01:40|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|3
1728457310000|2024-10-09 07:01:50|44811.3|44791.3|44820.1|44800.1|44820.1|44800.1|44811.3|44791.3|3
1728457320000|2024-10-09 07:02:00|44818.8|44798.8|44816.3|44796.3|44821.3|44801.3|44815|44795|8
1728457330000|2024-10-09 07:02:10|44818.8|44798.8|44835|44815|44835|44815|44817.5|44797.5|0
1728457340000|2024-10-09 07:02:20|44838.8|44818.8|44840.1|44820.1|44840.1|44820.1|44836.3|44816.3|3
1728457350000|2024-10-09 07:02:30|44841.3|44821.3|44831.1|44811.1|44843.9|44823.9|44831.1|44811.1|3
1728457360000|2024-10-09 07:02:40|44830|44810|44821.3|44801.3|44830|44810|44820|44800|1
1728457370000|2024-10-09 07:02:50|44820|44800|44826.3|44806.3|44826.3|44806.3|44812.5|44792.5|4
1728457380000|2024-10-09 07:03:00|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44822.5|44802.5|2
1728457390000|2024-10-09 07:03:10|44830.1|44810.1|44838.9|44818.9|44838.9|44818.9|44830.1|44810.1|2
1728457400000|2024-10-09 07:03:20|44836.3|44816.3|44837.5|44817.5|44838.9|44818.9|44836.3|44816.3|0
1728457410000|2024-10-09 07:03:30|44835|44815|44822.5|44802.5|44835|44815|44822.5|44802.5|2
1728457430000|2024-10-09 07:03:50|44821.3|44801.3|44822.5|44802.5|44822.5|44802.5|44821.3|44801.3|1
1728457440000|2024-10-09 07:04:00|44825.1|44805.1|44826.3|44806.3|44830.1|44810.1|44825.1|44805.1|4
1728457450000|2024-10-09 07:04:10|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|0
1728457460000|2024-10-09 07:04:20|44822.6|44802.6|44821.3|44801.3|44822.6|44802.6|44820|44800|2
1728457470000|2024-10-09 07:04:30|44820|44800|44807.5|44787.5|44820|44800|44807.5|44787.5|20
1728457480000|2024-10-09 07:04:40|44806.1|44786.1|44802.5|44782.5|44807.5|44787.5|44802.5|44782.5|0
1728457490000|2024-10-09 07:04:50|44801.1|44781.1|44802.5|44782.5|44802.5|44782.5|44801.1|44781.1|21
1728457500000|2024-10-09 07:05:00|44801.3|44781.3|44801.3|44781.3|44803.8|44783.8|44801.3|44781.3|1
1728457510000|2024-10-09 07:05:10|44798.8|44778.8|44816.3|44796.3|44816.3|44796.3|44798.8|44778.8|6
1728457520000|2024-10-09 07:05:20|44821.3|44801.3|44810|44790|44821.3|44801.3|44810|44790|6
1728457530000|2024-10-09 07:05:30|44808.8|44788.8|44788.8|44768.8|44808.8|44788.8|44788.8|44768.8|17
1728457540000|2024-10-09 07:05:40|44787.5|44767.5|44806.3|44786.3|44806.3|44786.3|44787.5|44767.5|49
1728457550000|2024-10-09 07:05:50|44803.6|44783.6|44798.6|44778.6|44803.6|44783.6|44798.6|44778.6|2
1728457560000|2024-10-09 07:06:00|44800|44780|44791.3|44771.3|44800|44780|44787.5|44767.5|6
1728457570000|2024-10-09 07:06:10|44787.6|44767.6|44786.3|44766.3|44787.6|44767.6|44786.3|44766.3|0
1728457580000|2024-10-09 07:06:20|44788.8|44768.8|44782.6|44762.6|44791.3|44771.3|44782.6|44762.6|9
1728457590000|2024-10-09 07:06:30|44780.1|44760.1|44767.5|44747.5|44780.1|44760.1|44767.5|44747.5|8
1728457600000|2024-10-09 07:06:40|44770|44750|44743.9|44723.9|44770|44750|44742.6|44722.6|23
1728457610000|2024-10-09 07:06:50|44746.3|44726.3|44728.8|44708.8|44746.3|44726.3|44728.8|44708.8|16
1728457620000|2024-10-09 07:07:00|44730.1|44710.1|44727.5|44707.5|44731.3|44711.3|44722.5|44702.5|9
1728457630000|2024-10-09 07:07:10|44731.3|44711.3|44741.3|44721.3|44743.8|44723.8|44726.3|44706.3|8
1728457640000|2024-10-09 07:07:20|44742.6|44722.6|44731.3|44711.3|44742.6|44722.6|44731.3|44711.3|9
1728457650000|2024-10-09 07:07:30|44726.3|44706.3|44703.7|44683.7|44726.3|44706.3|44703.7|44683.7|28
1728457660000|2024-10-09 07:07:40|44701.3|44681.3|44697.5|44677.5|44701.3|44681.3|44697.5|44677.5|11
1728457670000|2024-10-09 07:07:50|44686.2|44666.2|44686.3|44666.3|44690.1|44670.1|44685.1|44665.1|8
1728457680000|2024-10-09 07:08:00|44687.5|44667.5|44686.3|44666.3|44688.8|44668.8|44685.1|44665.1|16
1728457690000|2024-10-09 07:08:10|44687.5|44667.5|44715.3|44695.3|44715.3|44695.3|44683.8|44663.8|74
1728457700000|2024-10-09 07:08:20|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44705.1|44685.1|3
1728457710000|2024-10-09 07:08:30|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|44702.5|44682.5|2
1728457720000|2024-10-09 07:08:40|44702.5|44682.5|44696.3|44676.3|44706.3|44686.3|44696.3|44676.3|7
1728457730000|2024-10-09 07:08:50|44697.6|44677.6|44696.3|44676.3|44697.6|44677.6|44695|44675|3
1728457740000|2024-10-09 07:09:00|44695.1|44675.1|44661.3|44641.3|44696.3|44676.3|44661.3|44641.3|22
1728457750000|2024-10-09 07:09:10|44660|44640|44657.6|44637.6|44660|44640|44651.3|44631.3|14
1728457760000|2024-10-09 07:09:20|44656.3|44636.3|44643.8|44623.8|44656.3|44636.3|44641.3|44621.3|7
1728457770000|2024-10-09 07:09:30|44646.3|44626.3|44635|44615|44651.3|44631.3|44632.3|44612.3|45
1728457780000|2024-10-09 07:09:40|44637.5|44617.5|44622.5|44602.5|44637.5|44617.5|44622.5|44602.5|29
1728457790000|2024-10-09 07:09:50|44621.2|44601.2|44633.7|44613.7|44633.7|44613.7|44621.2|44601.2|17
1728457800000|2024-10-09 07:10:00|44630|44610|44628.8|44608.8|44630|44610|44626.2|44606.2|24
1728457810000|2024-10-09 07:10:10|44627.5|44607.5|44620|44600|44628.8|44608.8|44608.7|44588.7|20
1728457820000|2024-10-09 07:10:20|44623.7|44603.7|44618.7|44598.7|44623.7|44603.7|44617.3|44597.3|27
1728457830000|2024-10-09 07:10:30|44616.2|44596.2|44612.5|44592.5|44618.7|44598.7|44612.5|44592.5|4
1728457840000|2024-10-09 07:10:40|44613.7|44593.7|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|22
1728457850000|2024-10-09 07:10:50|44617.5|44597.5|44608.7|44588.7|44617.5|44597.5|44608.7|44588.7|14
1728457860000|2024-10-09 07:11:00|44612.5|44592.5|44611.2|44591.2|44613.7|44593.7|44611.2|44591.2|47
1728457870000|2024-10-09 07:11:10|44604.8|44584.8|44588.7|44568.7|44607.5|44587.5|44586.2|44566.2|13
1728457880000|2024-10-09 07:11:20|44587.5|44567.5|44592.5|44572.5|44592.5|44572.5|44587.5|44567.5|4
1728457890000|2024-10-09 07:11:30|44588.7|44568.7|44588.7|44568.7|44595|44575|44588.7|44568.7|10
1728457900000|2024-10-09 07:11:40|44591.2|44571.2|44613.7|44593.7|44616.2|44596.2|44591.2|44571.2|12
1728457910000|2024-10-09 07:11:50|44612.5|44592.5|44607.5|44587.5|44612.5|44592.5|44603.7|44583.7|5
1728457920000|2024-10-09 07:12:00|44608.7|44588.7|44621.3|44601.3|44621.3|44601.3|44608.7|44588.7|30
1728457930000|2024-10-09 07:12:10|44620|44600|44616.3|44596.3|44620|44600|44616.3|44596.3|3
1728457940000|2024-10-09 07:12:20|44615.1|44595.1|44611.3|44591.3|44618.8|44598.8|44611.3|44591.3|4
1728457950000|2024-10-09 07:12:30|44613.8|44593.8|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|6
1728457960000|2024-10-09 07:12:40|44610.1|44590.1|44615.1|44595.1|44616.5|44596.5|44610.1|44590.1|9
1728457970000|2024-10-09 07:12:50|44616.5|44596.5|44621.5|44601.5|44626.3|44606.3|44608.8|44588.8|22
1728457980000|2024-10-09 07:13:00|44620.1|44600.1|44593.8|44573.8|44620.1|44600.1|44593.8|44573.8|25
1728457990000|2024-10-09 07:13:10|44591.3|44571.3|44593.8|44573.8|44595.1|44575.1|44587.5|44567.5|8
1728458000000|2024-10-09 07:13:20|44592.5|44572.5|44565.1|44545.1|44592.5|44572.5|44560|44540|24
1728458010000|2024-10-09 07:13:30|44563.8|44543.8|44573.8|44553.8|44576.3|44556.3|44561.3|44541.3|5
1728458020000|2024-10-09 07:13:40|44576.3|44556.3|44577.6|44557.6|44580.1|44560.1|44571.3|44551.3|13
1728458030000|2024-10-09 07:13:50|44581.3|44561.3|44585.1|44565.1|44585.1|44565.1|44577.5|44557.5|7
1728458040000|2024-10-09 07:14:00|44586.3|44566.3|44591.3|44571.3|44591.3|44571.3|44582.5|44562.5|7
1728458050000|2024-10-09 07:14:10|44596.3|44576.3|44611.3|44591.3|44611.3|44591.3|44596.3|44576.3|4
1728458060000|2024-10-09 07:14:20|44610|44590|44616.5|44596.5|44616.5|44596.5|44608.8|44588.8|3
1728458070000|2024-10-09 07:14:30|44617.8|44597.8|44641.3|44621.3|44641.3|44621.3|44617.8|44597.8|30
1728458080000|2024-10-09 07:14:40|44644|44624|44643.8|44623.8|44653.8|44633.8|44641.3|44621.3|29
1728458090000|2024-10-09 07:14:50|44642.5|44622.5|44631.3|44611.3|44642.5|44622.5|44626.3|44606.3|6
1728458100000|2024-10-09 07:15:00|44627.5|44607.5|44626.3|44606.3|44627.5|44607.5|44626.3|44606.3|5
1728458110000|2024-10-09 07:15:10|44627.6|44607.6|44653.8|44633.8|44653.8|44633.8|44627.6|44607.6|11
1728458120000|2024-10-09 07:15:20|44652.5|44632.5|44645.1|44625.1|44652.5|44632.5|44641.3|44621.3|11
1728458130000|2024-10-09 07:15:30|44646.3|44626.3|44630.1|44610.1|44646.3|44626.3|44630.1|44610.1|10
1728458140000|2024-10-09 07:15:40|44627.5|44607.5|44626.3|44606.3|44627.5|44607.5|44623.8|44603.8|4
1728458150000|2024-10-09 07:15:50|44625.1|44605.1|44626.3|44606.3|44631.3|44611.3|44625.1|44605.1|4
1728458160000|2024-10-09 07:16:00|44627.6|44607.6|44641.3|44621.3|44641.3|44621.3|44626.3|44606.3|17
1728458170000|2024-10-09 07:16:10|44643.8|44623.8|44657.6|44637.6|44657.6|44637.6|44643.8|44623.8|19
1728458180000|2024-10-09 07:16:20|44658.8|44638.8|44670.9|44650.9|44670.9|44650.9|44648.8|44628.8|53
1728458190000|2024-10-09 07:16:30|44668.4|44648.4|44678.5|44658.5|44678.5|44658.5|44668.4|44648.4|4
1728458200000|2024-10-09 07:16:40|44681|44661|44704.6|44684.6|44704.6|44684.6|44681|44661|61
1728458210000|2024-10-09 07:16:50|44709.7|44689.7|44742.2|44722.2|44742.2|44722.2|44709.7|44689.7|51
1728458220000|2024-10-09 07:17:00|44743.5|44723.5|44730.9|44710.9|44743.5|44723.5|44730.9|44710.9|7
1728458230000|2024-10-09 07:17:10|44729.6|44709.6|44738.4|44718.4|44738.4|44718.4|44728.4|44708.4|12
1728458240000|2024-10-09 07:17:20|44743.4|44723.4|44749.7|44729.7|44749.7|44729.7|44743.4|44723.4|6
1728458250000|2024-10-09 07:17:30|44748.4|44728.4|44746|44726|44748.4|44728.4|44746|44726|5
1728458260000|2024-10-09 07:17:40|44743.5|44723.5|44744.7|44724.7|44746|44726|44743.5|44723.5|2
1728458270000|2024-10-09 07:17:50|44742.2|44722.2|44753.5|44733.5|44753.5|44733.5|44742.2|44722.2|3
1728458280000|2024-10-09 07:18:00|44752.2|44732.2|44747.2|44727.2|44752.2|44732.2|44737.2|44717.2|18
1728458290000|2024-10-09 07:18:10|44745.9|44725.9|44745.9|44725.9|44747.2|44727.2|44745.9|44725.9|6
1728458300000|2024-10-09 07:18:20|44747.2|44727.2|44725.8|44705.8|44747.2|44727.2|44725.8|44705.8|2
1728458310000|2024-10-09 07:18:30|44725.9|44705.9|44722.2|44702.2|44727.2|44707.2|44722.2|44702.2|3
1728458320000|2024-10-09 07:18:40|44721|44701|44707.2|44687.2|44721|44701|44703.4|44683.4|7
1728458330000|2024-10-09 07:18:50|44706|44686|44707.2|44687.2|44707.2|44687.2|44702.2|44682.2|2
1728458340000|2024-10-09 07:19:00|44709.9|44689.9|44712.2|44692.2|44712.2|44692.2|44709.9|44689.9|4
1728458350000|2024-10-09 07:19:10|44713.5|44693.5|44726|44706|44726|44706|44712.2|44692.2|7
1728458360000|2024-10-09 07:19:20|44727.2|44707.2|44721|44701|44727.2|44707.2|44721|44701|2
1728458370000|2024-10-09 07:19:30|44719.7|44699.7|44716|44696|44719.7|44699.7|44716|44696|2
1728458380000|2024-10-09 07:19:40|44713.5|44693.5|44712.2|44692.2|44713.5|44693.5|44712.2|44692.2|1
1728458390000|2024-10-09 07:19:50|44710.9|44690.9|44702.2|44682.2|44710.9|44690.9|44702.2|44682.2|9
1728458400000|2024-10-09 07:20:00|44703.5|44683.5|44706|44686|44714.7|44694.7|44702.2|44682.2|19
1728458410000|2024-10-09 07:20:10|44707.2|44687.2|44703.4|44683.4|44708.5|44688.5|44703.4|44683.4|1
1728458420000|2024-10-09 07:20:20|44702.2|44682.2|44702.2|44682.2|44706|44686|44702.2|44682.2|3
1728458430000|2024-10-09 07:20:30|44700.9|44680.9|44702.2|44682.2|44702.2|44682.2|44697.2|44677.2|1
1728458440000|2024-10-09 07:20:40|44703.5|44683.5|44706|44686|44706|44686|44703.5|44683.5|3
1728458450000|2024-10-09 07:20:50|44704.7|44684.7|44711|44691|44711|44691|44702.2|44682.2|3
1728458460000|2024-10-09 07:21:00|44709.7|44689.7|44711.1|44691.1|44711.1|44691.1|44709.7|44689.7|3
1728458470000|2024-10-09 07:21:10|44712.4|44692.4|44712.2|44692.2|44716.2|44696.2|44712.2|44692.2|10
1728458480000|2024-10-09 07:21:20|44709.6|44689.6|44712.2|44692.2|44712.2|44692.2|44709.6|44689.6|0
1728458490000|2024-10-09 07:21:30|44713.6|44693.6|44714.7|44694.7|44714.7|44694.7|44709.7|44689.7|2
1728458500000|2024-10-09 07:21:40|44713.6|44693.6|44716.1|44696.1|44716.1|44696.1|44711.1|44691.1|3
1728458510000|2024-10-09 07:21:50|44721.1|44701.1|44724.9|44704.9|44727.2|44707.2|44721.1|44701.1|2
1728458520000|2024-10-09 07:22:00|44727.2|44707.2|44726.1|44706.1|44727.2|44707.2|44721.1|44701.1|6
1728458530000|2024-10-09 07:22:10|44724.7|44704.7|44723.6|44703.6|44726.1|44706.1|44721.1|44701.1|1
1728458540000|2024-10-09 07:22:20|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|1
1728458550000|2024-10-09 07:22:30|44723.6|44703.6|44732.4|44712.4|44732.4|44712.4|44723.6|44703.6|1
1728458560000|2024-10-09 07:22:40|44733.7|44713.7|44747.4|44727.4|44747.4|44727.4|44733.7|44713.7|6
1728458570000|2024-10-09 07:22:50|44744.9|44724.9|44748.6|44728.6|44748.6|44728.6|44744.9|44724.9|0
1728458580000|2024-10-09 07:23:00|44751.1|44731.1|44752.2|44732.2|44753.6|44733.6|44751.1|44731.1|2
1728458590000|2024-10-09 07:23:10|44753.6|44733.6|44764.9|44744.9|44764.9|44744.9|44753.6|44733.6|5
1728458600000|2024-10-09 07:23:20|44766.2|44746.2|44766.1|44746.1|44767.4|44747.4|44764.9|44744.9|2
1728458610000|2024-10-09 07:23:30|44768.6|44748.6|44771.1|44751.1|44771.1|44751.1|44766.1|44746.1|3
1728458620000|2024-10-09 07:23:40|44772.4|44752.4|44773.6|44753.6|44776.1|44756.1|44772.2|44752.2|2
1728458630000|2024-10-09 07:23:50|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|1
1728458640000|2024-10-09 07:24:00|44773.6|44753.6|44767.2|44747.2|44773.6|44753.6|44767.2|44747.2|2
1728458650000|2024-10-09 07:24:10|44766.1|44746.1|44758.6|44738.6|44766.1|44746.1|44758.6|44738.6|2
1728458660000|2024-10-09 07:24:20|44757.2|44737.2|44754.7|44734.7|44758.6|44738.6|44754.7|44734.7|6
1728458670000|2024-10-09 07:24:30|44752.2|44732.2|44744.7|44724.7|44753.6|44733.6|44744.7|44724.7|2
1728458680000|2024-10-09 07:24:40|44742.2|44722.2|44738.4|44718.4|44742.2|44722.2|44738.4|44718.4|5
1728458690000|2024-10-09 07:24:50|44737.2|44717.2|44732.2|44712.2|44737.2|44717.2|44732.2|44712.2|4
1728458700000|2024-10-09 07:25:00|44734.9|44714.9|44758.7|44738.7|44758.7|44738.7|44734.9|44714.9|9
1728458710000|2024-10-09 07:25:10|44761.1|44741.1|44774.7|44754.7|44774.7|44754.7|44761.1|44741.1|23
1728458720000|2024-10-09 07:25:20|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|1
1728458730000|2024-10-09 07:25:30|44772.1|44752.1|44774.6|44754.6|44774.6|44754.6|44772.1|44752.1|2
1728458740000|2024-10-09 07:25:40|44773.4|44753.4|44773.4|44753.4|44778.6|44758.6|44773.4|44753.4|2
1728458750000|2024-10-09 07:25:50|44769.7|44749.7|44775.9|44755.9|44777.2|44757.2|44769.7|44749.7|4
1728458760000|2024-10-09 07:26:00|44778.4|44758.4|44787.2|44767.2|44787.2|44767.2|44778.4|44758.4|13
1728458770000|2024-10-09 07:26:10|||||||||1
1728458780000|2024-10-09 07:26:20|44789.7|44769.7|44824.7|44804.7|44830.9|44810.9|44789.7|44769.7|27
1728458790000|2024-10-09 07:26:30|44852|44832|44843.4|44823.4|44852|44832|44842.1|44822.1|42
1728458800000|2024-10-09 07:26:40|44845.8|44825.8|44834.6|44814.6|44848.4|44828.4|44834.6|44814.6|16
1728458810000|2024-10-09 07:26:50|44833.4|44813.4|44838.4|44818.4|44838.4|44818.4|44832.1|44812.1|3
1728458820000|2024-10-09 07:27:00|44837.1|44817.1|44837.1|44817.1|44840.9|44820.9|44837.1|44817.1|14
1728458830000|2024-10-09 07:27:10|44835.8|44815.8|44843.4|44823.4|44843.4|44823.4|44835.8|44815.8|6
1728458840000|2024-10-09 07:27:20|44837|44817|44839.6|44819.6|44839.6|44819.6|44835.8|44815.8|6
1728458850000|2024-10-09 07:27:30|44837.1|44817.1|44817|44797|44837.1|44817.1|44817|44797|20
1728458860000|2024-10-09 07:27:40|44812|44792|44802.1|44782.1|44812|44792|44802.1|44782.1|27
1728458870000|2024-10-09 07:27:50|44800.8|44780.8|44790.8|44770.8|44805.8|44785.8|44790.8|44770.8|13
1728458880000|2024-10-09 07:28:00|44788.3|44768.3|44785.8|44765.8|44788.3|44768.3|44783.3|44763.3|13
1728458890000|2024-10-09 07:28:10|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|2
1728458900000|2024-10-09 07:28:20|44794.6|44774.6|44794.6|44774.6|44798.4|44778.4|44794.6|44774.6|6
1728458910000|2024-10-09 07:28:30|44792.1|44772.1|44799.6|44779.6|44799.6|44779.6|44790.8|44770.8|2
1728458920000|2024-10-09 07:28:40|44802.3|44782.3|44804.6|44784.6|44804.6|44784.6|44800.9|44780.9|2
1728458930000|2024-10-09 07:28:50|44807.3|44787.3|44812.1|44792.1|44812.3|44792.3|44807.3|44787.3|3
1728458940000|2024-10-09 07:29:00|44813.4|44793.4|44810.8|44790.8|44813.4|44793.4|44808.4|44788.4|7
1728458950000|2024-10-09 07:29:10|44812.1|44792.1|44822.1|44802.1|44823.3|44803.3|44812.1|44792.1|2
1728458960000|2024-10-09 07:29:20|44820.8|44800.8|44810.8|44790.8|44820.8|44800.8|44810.8|44790.8|3
1728458970000|2024-10-09 07:29:30|44812.1|44792.1|44805.9|44785.9|44812.1|44792.1|44805.8|44785.8|3
1728458980000|2024-10-09 07:29:40|44804.6|44784.6|44807.1|44787.1|44807.1|44787.1|44804.6|44784.6|0
1728458990000|2024-10-09 07:29:50|44805.8|44785.8|44789.5|44769.5|44807.1|44787.1|44789.5|44769.5|6
1728459000000|2024-10-09 07:30:00|44788.3|44768.3|44772|44752|44790.8|44770.8|44772|44752|9
1728459010000|2024-10-09 07:30:10|44769.5|44749.5|44772|44752|44772|44752|44769.5|44749.5|1
1728459020000|2024-10-09 07:30:20|44770.8|44750.8|44779.6|44759.6|44779.6|44759.6|44770.8|44750.8|4
1728459030000|2024-10-09 07:30:30|44775.8|44755.8|44772|44752|44775.8|44755.8|44772|44752|1
1728459040000|2024-10-09 07:30:40|44775.8|44755.8|44772|44752|44775.8|44755.8|44772|44752|2
1728459050000|2024-10-09 07:30:50|44773.3|44753.3|44775.8|44755.8|44775.8|44755.8|44772|44752|7
1728459060000|2024-10-09 07:31:00|44777.1|44757.1|44788.4|44768.4|44788.4|44768.4|44777.1|44757.1|4
1728459070000|2024-10-09 07:31:10|44787.1|44767.1|44789.6|44769.6|44792.3|44772.3|44787.1|44767.1|2
1728459080000|2024-10-09 07:31:20|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|44787|44767|2
1728459090000|2024-10-09 07:31:30|44787|44767|44792.1|44772.1|44794.6|44774.6|44787|44767|7
1728459100000|2024-10-09 07:31:40|44795.8|44775.8|44790.8|44770.8|44795.8|44775.8|44789.5|44769.5|3
1728459110000|2024-10-09 07:31:50|44789.5|44769.5|44793.3|44773.3|44793.3|44773.3|44789.5|44769.5|4
1728459120000|2024-10-09 07:32:00|44789.6|44769.6|44779.6|44759.6|44789.6|44769.6|44779.6|44759.6|0
1728459130000|2024-10-09 07:32:10|44774.6|44754.6|44770.8|44750.8|44774.6|44754.6|44770.8|44750.8|4
1728459140000|2024-10-09 07:32:20|44769.6|44749.6|44754.6|44734.6|44769.6|44749.6|44753.3|44733.3|5
1728459150000|2024-10-09 07:32:30|44758.4|44738.4|44763.4|44743.4|44763.4|44743.4|44758.4|44738.4|3
1728459160000|2024-10-09 07:32:40|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44763.4|44743.4|0
1728459170000|2024-10-09 07:32:50|44763.4|44743.4|44763.4|44743.4|44764.8|44744.8|44763.4|44743.4|1
1728459180000|2024-10-09 07:33:00|44767.3|44747.3|44763.4|44743.4|44767.3|44747.3|44763.4|44743.4|1
1728459190000|2024-10-09 07:33:10|44760.9|44740.9|44753.4|44733.4|44760.9|44740.9|44753.4|44733.4|4
1728459200000|2024-10-09 07:33:20|44744.6|44724.6|44742.1|44722.1|44744.6|44724.6|44742.1|44722.1|4
1728459220000|2024-10-09 07:33:40|44743.4|44723.4|44748.4|44728.4|44748.4|44728.4|44743.4|44723.4|1
1728459230000|2024-10-09 07:33:50|44753.4|44733.4|44759.6|44739.6|44760.9|44740.9|44753.4|44733.4|1
1728459240000|2024-10-09 07:34:00|44760.9|44740.9|44750.9|44730.9|44763.4|44743.4|44750.9|44730.9|13
1728459250000|2024-10-09 07:34:10|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|8
1728459260000|2024-10-09 07:34:20|44755.9|44735.9|44760.9|44740.9|44760.9|44740.9|44755.9|44735.9|1
1728459270000|2024-10-09 07:34:30|44764.8|44744.8|44788.5|44768.5|44788.5|44768.5|44764.8|44744.8|9
1728459280000|2024-10-09 07:34:40|44787.3|44767.3|44791.1|44771.1|44791.1|44771.1|44787.3|44767.3|1
1728459290000|2024-10-09 07:34:50|44792.3|44772.3|44801|44781|44801|44781|44792.3|44772.3|3
1728459300000|2024-10-09 07:35:00|44803.5|44783.5|44803.5|44783.5|44806|44786|44803.5|44783.5|6
1728459310000|2024-10-09 07:35:10|44802.3|44782.3|44784.6|44764.6|44802.3|44782.3|44784.6|44764.6|7
1728459320000|2024-10-09 07:35:20|44787.3|44767.3|44788.5|44768.5|44792.3|44772.3|44787.3|44767.3|6
1728459330000|2024-10-09 07:35:30|44787.3|44767.3|44783.5|44763.5|44788.5|44768.5|44783.5|44763.5|1
1728459340000|2024-10-09 07:35:40|44784.8|44764.8|44783.5|44763.5|44784.8|44764.8|44783.5|44763.5|1
1728459350000|2024-10-09 07:35:50|44782.1|44762.1|44773.5|44753.5|44782.1|44762.1|44773.5|44753.5|3
1728459360000|2024-10-09 07:36:00|44774.6|44754.6|44773.5|44753.5|44778.5|44758.5|44773.5|44753.5|2
1728459370000|2024-10-09 07:36:10|44770.8|44750.8|44768.5|44748.5|44770.8|44750.8|44768.5|44748.5|1
1728459380000|2024-10-09 07:36:20|44763.5|44743.5|44763.5|44743.5|44763.5|44743.5|44763.5|44743.5|2
1728459400000|2024-10-09 07:36:40|44761|44741|44758.5|44738.5|44763.5|44743.5|44758.5|44738.5|4
1728459410000|2024-10-09 07:36:50|44756|44736|44751|44731|44756|44736|44749.8|44729.8|3
1728459420000|2024-10-09 07:37:00|44749.6|44729.6|44753.5|44733.5|44754.8|44734.8|44748.5|44728.5|6
1728459430000|2024-10-09 07:37:10|44752.1|44732.1|44746|44726|44752.1|44732.1|44746|44726|6
1728459440000|2024-10-09 07:37:20|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|4
1728459460000|2024-10-09 07:37:40|44747.1|44727.1|44746|44726|44747.1|44727.1|44746|44726|1
1728459470000|2024-10-09 07:37:50|44743.5|44723.5|44738.5|44718.5|44743.5|44723.5|44737.1|44717.1|7
1728459480000|2024-10-09 07:38:00|44739.8|44719.8|44743.5|44723.5|44746|44726|44739.8|44719.8|3
1728459490000|2024-10-09 07:38:10|44742.1|44722.1|44743.5|44723.5|44743.5|44723.5|44738.5|44718.5|0
1728459500000|2024-10-09 07:38:20|44746|44726|44747.1|44727.1|44748.5|44728.5|44746|44726|1
1728459510000|2024-10-09 07:38:30|44746|44726|44738.5|44718.5|44746|44726|44738.5|44718.5|1
1728459520000|2024-10-09 07:38:40|44739.8|44719.8|44749.6|44729.6|44749.6|44729.6|44739.8|44719.8|3
1728459530000|2024-10-09 07:38:50|44752.1|44732.1|44749.6|44729.6|44752.1|44732.1|44749.6|44729.6|1
1728459540000|2024-10-09 07:39:00|44752.1|44732.1|44753.5|44733.5|44753.5|44733.5|44752.1|44732.1|0
1728459550000|2024-10-09 07:39:10|44751|44731|44751|44731|44751|44731|44751|44731|0
1728459560000|2024-10-09 07:39:20|44753.5|44733.5|44751|44731|44753.5|44733.5|44751|44731|2
1728459570000|2024-10-09 07:39:30|44753.5|44733.5|44751|44731|44753.5|44733.5|44751|44731|0
1728459580000|2024-10-09 07:39:40|44753.5|44733.5|44757.3|44737.3|44757.3|44737.3|44751|44731|4
1728459590000|2024-10-09 07:39:50|44754.8|44734.8|44754.8|44734.8|44757.3|44737.3|44754.8|44734.8|1
1728459600000|2024-10-09 07:40:00|44753.5|44733.5|44738.5|44718.5|44753.5|44733.5|44738.5|44718.5|12
1728459610000|2024-10-09 07:40:10|44737.1|44717.1|44728.5|44708.5|44737.1|44717.1|44728.5|44708.5|2
1728459620000|2024-10-09 07:40:20|44724.6|44704.6|44713.5|44693.5|44724.6|44704.6|44713.5|44693.5|3
1728459630000|2024-10-09 07:40:30|44711|44691|44708.5|44688.5|44712.3|44692.3|44708.5|44688.5|13
1728459640000|2024-10-09 07:40:40|44713.5|44693.5|44718.5|44698.5|44718.5|44698.5|44713.5|44693.5|13
1728459650000|2024-10-09 07:40:50|44716|44696|44700.8|44680.8|44716|44696|44700.8|44680.8|15
1728459660000|2024-10-09 07:41:00|44699.6|44679.6|44698.5|44678.5|44703.5|44683.5|44698.5|44678.5|3
1728459670000|2024-10-09 07:41:10|44699.6|44679.6|44714.8|44694.8|44714.8|44694.8|44699.6|44679.6|5
1728459680000|2024-10-09 07:41:20|||||||||2
1728459690000|2024-10-09 07:41:30|44716|44696|44708.5|44688.5|44716|44696|44708.5|44688.5|3
1728459700000|2024-10-09 07:41:40|44707.2|44687.2|44708.5|44688.5|44708.5|44688.5|44706|44686|2
1728459710000|2024-10-09 07:41:50|||||||||2
1728459720000|2024-10-09 07:42:00|44709.8|44689.8|44718.5|44698.5|44718.5|44698.5|44709.8|44689.8|0
1728459730000|2024-10-09 07:42:10|44722.3|44702.3|44727.3|44707.3|44727.3|44707.3|44722.3|44702.3|2
1728459740000|2024-10-09 07:42:20|44728.5|44708.5|44726|44706|44728.5|44708.5|44726|44706|3
1728459750000|2024-10-09 07:42:30|44727.2|44707.2|44718.5|44698.5|44728.5|44708.5|44716|44696|2
1728459760000|2024-10-09 07:42:40|44714.7|44694.7|44713.5|44693.5|44714.7|44694.7|44713.5|44693.5|0
1728459780000|2024-10-09 07:43:00|44708.5|44688.5|44706|44686|44708.5|44688.5|44706|44686|3
1728459790000|2024-10-09 07:43:10|44707.3|44687.3|44708.5|44688.5|44709.8|44689.8|44707.3|44687.3|2
1728459800000|2024-10-09 07:43:20|44709.8|44689.8|44708.5|44688.5|44711|44691|44707.2|44687.2|3
1728459810000|2024-10-09 07:43:30|44706|44686|44703.5|44683.5|44708.5|44688.5|44703.5|44683.5|0
1728459820000|2024-10-09 07:43:40|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44701|44681|8
1728459830000|2024-10-09 07:43:50|44706|44686|44713.5|44693.5|44713.5|44693.5|44706|44686|1
1728459840000|2024-10-09 07:44:00|44712.2|44692.2|44713.5|44693.5|44713.5|44693.5|44708.5|44688.5|1
1728459850000|2024-10-09 07:44:10|44711|44691|44711|44691|44713.5|44693.5|44708.5|44688.5|1
1728459860000|2024-10-09 07:44:20|44712.3|44692.3|44723.5|44703.5|44723.5|44703.5|44712.3|44692.3|4
1728459870000|2024-10-09 07:44:30|44720.8|44700.8|44718.5|44698.5|44723.5|44703.5|44718.5|44698.5|0
1728459880000|2024-10-09 07:44:40|44721|44701|44727.3|44707.3|44727.3|44707.3|44719.7|44699.7|1
1728459890000|2024-10-09 07:44:50|44728.5|44708.5|44733.5|44713.5|44733.5|44713.5|44728.5|44708.5|0
1728459900000|2024-10-09 07:45:00|44736|44716|44736|44716|44736|44716|44734.7|44714.7|1
1728459910000|2024-10-09 07:45:10|44734.8|44714.8|44742.3|44722.3|44742.3|44722.3|44734.8|44714.8|5
1728459920000|2024-10-09 07:45:20|44743.5|44723.5|44741|44721|44746|44726|44741|44721|2
1728459930000|2024-10-09 07:45:30|44739.7|44719.7|44733.5|44713.5|44739.7|44719.7|44733.5|44713.5|2
1728459940000|2024-10-09 07:45:40|44732.2|44712.2|44721|44701|44732.2|44712.2|44721|44701|1
1728459950000|2024-10-09 07:45:50|44718.5|44698.5|44723.5|44703.5|44723.5|44703.5|44718.5|44698.5|5
1728459960000|2024-10-09 07:46:00|44718.5|44698.5|44718.5|44698.5|44718.5|44698.5|44711|44691|15
1728459970000|2024-10-09 07:46:10|44723.5|44703.5|44734.8|44714.8|44734.8|44714.8|44723.5|44703.5|3
1728459980000|2024-10-09 07:46:20|44736|44716|44733.5|44713.5|44736|44716|44733.5|44713.5|2
1728459990000|2024-10-09 07:46:30|44729.7|44709.7|44738.5|44718.5|44738.5|44718.5|44728.5|44708.5|7
1728460000000|2024-10-09 07:46:40|44737.2|44717.2|44733.5|44713.5|44738.5|44718.5|44733.5|44713.5|8
1728460010000|2024-10-09 07:46:50|44732.2|44712.2|44713.5|44693.5|44732.2|44712.2|44713.5|44693.5|3
1728460020000|2024-10-09 07:47:00|44714.7|44694.7|44711|44691|44714.7|44694.7|44711|44691|1
1728460030000|2024-10-09 07:47:10|44712.2|44692.2|44723.5|44703.5|44723.5|44703.5|44712.2|44692.2|1
1728460040000|2024-10-09 07:47:20|44728.5|44708.5|44723.5|44703.5|44728.5|44708.5|44723.5|44703.5|6
1728460050000|2024-10-09 07:47:30|44724.8|44704.8|44726|44706|44726|44706|44723.5|44703.5|3
1728460060000|2024-10-09 07:47:40|44728.6|44708.6|44733.5|44713.5|44737.3|44717.3|44728.6|44708.6|3
1728460070000|2024-10-09 07:47:50|44731|44711|44728.5|44708.5|44731|44711|44728.5|44708.5|0
1728460080000|2024-10-09 07:48:00|44729.8|44709.8|44733.5|44713.5|44733.5|44713.5|44728.5|44708.5|1
1728460090000|2024-10-09 07:48:10|44736.1|44716.1|44756|44736|44756|44736|44736.1|44716.1|5
1728460100000|2024-10-09 07:48:20|44753.5|44733.5|44758.5|44738.5|44758.5|44738.5|44753.5|44733.5|2
1728460110000|2024-10-09 07:48:30|44761|44741|44766|44746|44766|44746|44761|44741|3
1728460120000|2024-10-09 07:48:40|44768.6|44748.6|44771|44751|44773.5|44753.5|44768.5|44748.5|4
1728460130000|2024-10-09 07:48:50|44768.5|44748.5|44767.3|44747.3|44768.5|44748.5|44763.5|44743.5|7
1728460140000|2024-10-09 07:49:00|44763.5|44743.5|44763.5|44743.5|44768.5|44748.5|44763.5|44743.5|0
1728460150000|2024-10-09 07:49:10|44762.2|44742.2|44759.7|44739.7|44763.5|44743.5|44758.5|44738.5|5
1728460160000|2024-10-09 07:49:20|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|44753.5|44733.5|3
1728460170000|2024-10-09 07:49:30|44757.2|44737.2|44753.5|44733.5|44758.5|44738.5|44753.5|44733.5|1
1728460180000|2024-10-09 07:49:40|44749.8|44729.8|44746|44726|44749.8|44729.8|44746|44726|1
1728460190000|2024-10-09 07:49:50|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|2
1728460200000|2024-10-09 07:50:00|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|1
1728460220000|2024-10-09 07:50:20|44737.2|44717.2|44728.5|44708.5|44737.2|44717.2|44728.5|44708.5|0
1728460230000|2024-10-09 07:50:30|44729.8|44709.8|44738.5|44718.5|44738.5|44718.5|44729.8|44709.8|3
1728460240000|2024-10-09 07:50:40|44741|44721|44753.6|44733.6|44753.6|44733.6|44741|44721|3
1728460250000|2024-10-09 07:50:50|44754.8|44734.8|44753.5|44733.5|44754.8|44734.8|44753.5|44733.5|0
1728460260000|2024-10-09 07:51:00|44752.3|44732.3|44751|44731|44754.8|44734.8|44751|44731|4
1728460270000|2024-10-09 07:51:10|44749.7|44729.7|44738.5|44718.5|44749.7|44729.7|44738.5|44718.5|5
1728460280000|2024-10-09 07:51:20|44737.3|44717.3|44736|44716|44738.5|44718.5|44736|44716|0
1728460290000|2024-10-09 07:51:30|44734.7|44714.7|44738.5|44718.5|44741|44721|44734.7|44714.7|1
1728460310000|2024-10-09 07:51:50|44735.9|44715.9|44721|44701|44735.9|44715.9|44721|44701|7
1728460320000|2024-10-09 07:52:00|44719.7|44699.7|44718.5|44698.5|44719.7|44699.7|44718.5|44698.5|0
1728460330000|2024-10-09 07:52:10|44719.8|44699.8|44726|44706|44726|44706|44718.5|44698.5|2
1728460340000|2024-10-09 07:52:20|44724.7|44704.7|44723.5|44703.5|44726|44706|44723.5|44703.5|2
1728460350000|2024-10-09 07:52:30|44718.5|44698.5|44703.5|44683.5|44718.5|44698.5|44703.5|44683.5|3
1728460360000|2024-10-09 07:52:40|44708.5|44688.5|44706|44686|44708.5|44688.5|44703.5|44683.5|2
1728460370000|2024-10-09 07:52:50|44708.5|44688.5|44701|44681|44708.5|44688.5|44701|44681|3
1728460380000|2024-10-09 07:53:00|44703.5|44683.5|44698.5|44678.5|44703.5|44683.5|44698.5|44678.5|2
1728460390000|2024-10-09 07:53:10|44702.3|44682.3|44698.5|44678.5|44702.3|44682.3|44698.5|44678.5|1
1728460400000|2024-10-09 07:53:20|44696|44676|44693.5|44673.5|44696|44676|44693.5|44673.5|6
1728460410000|2024-10-09 07:53:30|44696|44676|44693.5|44673.5|44698.5|44678.5|44693.5|44673.5|2
1728460420000|2024-10-09 07:53:40|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|5
1728460430000|2024-10-09 07:53:50|||||||||1
1728460440000|2024-10-09 07:54:00|44684.7|44664.7|44682.3|44662.3|44684.7|44664.7|44682.3|44662.3|2
1728460450000|2024-10-09 07:54:10|44678.5|44658.5|44668.5|44648.5|44678.5|44658.5|44668.5|44648.5|7
1728460460000|2024-10-09 07:54:20|44666|44646|44666|44646|44666|44646|44666|44646|3
1728460470000|2024-10-09 07:54:30|44664.7|44644.7|44664.8|44644.8|44664.8|44644.8|44661|44641|10
1728460480000|2024-10-09 07:54:40|44668.5|44648.5|44673.5|44653.5|44673.5|44653.5|44668.5|44648.5|1
1728460490000|2024-10-09 07:54:50|44674.8|44654.8|44673.5|44653.5|44678.5|44658.5|44673.5|44653.5|1
1728460500000|2024-10-09 07:55:00|44678.5|44658.5|44673.5|44653.5|44678.5|44658.5|44673.5|44653.5|0
1728460510000|2024-10-09 07:55:10|44672.2|44652.2|44671|44651|44672.2|44652.2|44669.7|44649.7|1
1728460520000|2024-10-09 07:55:20|44673.5|44653.5|44668.5|44648.5|44673.5|44653.5|44668.5|44648.5|9
1728460530000|2024-10-09 07:55:30|44671|44651|44668.5|44648.5|44673.5|44653.5|44664.7|44644.7|3
1728460540000|2024-10-09 07:55:40|44669.8|44649.8|44678.5|44658.5|44678.5|44658.5|44669.8|44649.8|3
1728460550000|2024-10-09 07:55:50|44675.9|44655.9|44673.5|44653.5|44675.9|44655.9|44673.5|44653.5|1
1728460560000|2024-10-09 07:56:00|44671|44651|44668.5|44648.5|44671|44651|44668.5|44648.5|6
1728460570000|2024-10-09 07:56:10|44669.8|44649.8|44686|44666|44686|44666|44669.8|44649.8|2
1728460580000|2024-10-09 07:56:20|44688.5|44668.5|44692.3|44672.3|44692.5|44672.5|44688.5|44668.5|1
1728460590000|2024-10-09 07:56:30|44691.2|44671.2|44691.2|44671.2|44695|44675|44691.2|44671.2|4
1728460600000|2024-10-09 07:56:40|44689.8|44669.8|44677.2|44657.2|44689.8|44669.8|44677.2|44657.2|1
1728460610000|2024-10-09 07:56:50|44676|44656|44673.5|44653.5|44676|44656|44673.5|44653.5|0
1728460620000|2024-10-09 07:57:00|44671|44651|44668.5|44648.5|44671|44651|44668.5|44648.5|4
1728460630000|2024-10-09 07:57:10|44671|44651|44686|44666|44686|44666|44671|44651|17
1728460640000|2024-10-09 07:57:20|44683.5|44663.5|44680.9|44660.9|44686|44666|44680.9|44660.9|12
1728460650000|2024-10-09 07:57:30|44678.5|44658.5|44673.5|44653.5|44678.5|44658.5|44673.5|44653.5|4
1728460660000|2024-10-09 07:57:40|44674.8|44654.8|44682.3|44662.3|44682.3|44662.3|44673.5|44653.5|4
1728460670000|2024-10-09 07:57:50|44681|44661|44683.5|44663.5|44683.5|44663.5|44681|44661|0
1728460680000|2024-10-09 07:58:00|44686.2|44666.2|44684.9|44664.9|44687.4|44667.4|44683.5|44663.5|0
1728460690000|2024-10-09 07:58:10|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44683.5|44663.5|1
1728460700000|2024-10-09 07:58:20|44688.5|44668.5|44689.9|44669.9|44689.9|44669.9|44688.5|44668.5|1
1728460710000|2024-10-09 07:58:30|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|2
1728460720000|2024-10-09 07:58:40|44689.9|44669.9|44689.7|44669.7|44689.9|44669.9|44689.7|44669.7|1
1728460730000|2024-10-09 07:58:50|44688.5|44668.5|44692.4|44672.4|44692.4|44672.4|44687.4|44667.4|1
1728460740000|2024-10-09 07:59:00|44689.9|44669.9|44691|44671|44691|44671|44688.5|44668.5|3
1728460750000|2024-10-09 07:59:10|44688.5|44668.5|44692.4|44672.4|44694.9|44674.9|44688.5|44668.5|1
1728460760000|2024-10-09 07:59:20|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|44693.5|44673.5|3
1728460770000|2024-10-09 07:59:30|44696|44676|44699.9|44679.9|44699.9|44679.9|44696|44676|6
1728460780000|2024-10-09 07:59:40|44701|44681|44698.5|44678.5|44701|44681|44697.2|44677.2|2
1728460790000|2024-10-09 07:59:50|44699.7|44679.7|44703.5|44683.5|44706|44686|44699.7|44679.7|4
1728460800000|2024-10-09 08:00:00|44698.5|44678.5|44688.5|44668.5|44698.5|44678.5|44683.5|44663.5|5
1728460810000|2024-10-09 08:00:10|44686|44666|44673.5|44653.5|44688.5|44668.5|44673.5|44653.5|16
1728460820000|2024-10-09 08:00:20|44672.4|44652.4|44646|44626|44673.5|44653.5|44646|44626|10
1728460830000|2024-10-09 08:00:30|44644.7|44624.7|44648.5|44628.5|44648.5|44628.5|44641|44621|8
1728460840000|2024-10-09 08:00:40|44653.5|44633.5|44668.5|44648.5|44668.5|44648.5|44653.5|44633.5|4
1728460850000|2024-10-09 08:00:50|44671.2|44651.2|44688.7|44668.7|44688.7|44668.7|44671.2|44651.2|1
1728460860000|2024-10-09 08:01:00|44687.4|44667.4|44701.2|44681.2|44707.4|44687.4|44687.4|44667.4|40
1728460870000|2024-10-09 08:01:10|44698.8|44678.8|44701.2|44681.2|44701.2|44681.2|44691.2|44671.2|5
1728460880000|2024-10-09 08:01:20|44702.4|44682.4|44701.2|44681.2|44706.2|44686.2|44701.2|44681.2|1
1728460890000|2024-10-09 08:01:30|44706.2|44686.2|44731.2|44711.2|44731.2|44711.2|44706.2|44686.2|4
1728460900000|2024-10-09 08:01:40|44736.2|44716.2|44746.2|44726.2|44746.2|44726.2|44736.2|44716.2|7
1728460910000|2024-10-09 08:01:50|44751.2|44731.2|44746.2|44726.2|44755|44735|44746.2|44726.2|7
1728460920000|2024-10-09 08:02:00|44741.2|44721.2|44738.5|44718.5|44746.2|44726.2|44738.5|44718.5|1
1728460930000|2024-10-09 08:02:10|44736.2|44716.2|44721.2|44701.2|44736.2|44716.2|44721.2|44701.2|8
1728460940000|2024-10-09 08:02:20|44722.5|44702.5|44701.2|44681.2|44728.7|44708.7|44701.2|44681.2|6
1728460950000|2024-10-09 08:02:30|44703.8|44683.8|44701.2|44681.2|44706.2|44686.2|44701.2|44681.2|6
1728460960000|2024-10-09 08:02:40|44702.5|44682.5|44706.2|44686.2|44711.2|44691.2|44702.5|44682.5|1
1728460970000|2024-10-09 08:02:50|44704.9|44684.9|44716.2|44696.2|44716.2|44696.2|44701.2|44681.2|2
1728460980000|2024-10-09 08:03:00|44717.5|44697.5|44732.4|44712.4|44732.4|44712.4|44717.5|44697.5|5
1728460990000|2024-10-09 08:03:10|44731|44711|44731|44711|44731|44711|44731|44711|2
1728461000000|2024-10-09 08:03:20|44729.9|44709.9|44731.2|44711.2|44731.2|44711.2|44726.2|44706.2|2
1728461010000|2024-10-09 08:03:30|44727.4|44707.4|44726.2|44706.2|44727.4|44707.4|44726.2|44706.2|0
1728461020000|2024-10-09 08:03:40|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|0
1728461030000|2024-10-09 08:03:50|44731.2|44711.2|44716.2|44696.2|44731.2|44711.2|44716.2|44696.2|3
1728461040000|2024-10-09 08:04:00|44718.7|44698.7|44706.2|44686.2|44718.7|44698.7|44706.2|44686.2|2
1728461050000|2024-10-09 08:04:10|44707.5|44687.5|44711.2|44691.2|44724.9|44704.9|44707.4|44687.4|8
1728461060000|2024-10-09 08:04:20|44706.2|44686.2|44678.7|44658.7|44706.2|44686.2|44678.7|44658.7|12
1728461070000|2024-10-09 08:04:30|44676.2|44656.2|44661.2|44641.2|44676.2|44656.2|44661.2|44641.2|15
1728461080000|2024-10-09 08:04:40|44659.9|44639.9|44673.7|44653.7|44673.7|44653.7|44659.9|44639.9|3
1728461090000|2024-10-09 08:04:50|44676.2|44656.2|44673.7|44653.7|44676.2|44656.2|44673.7|44653.7|3
1728461100000|2024-10-09 08:05:00|44671.2|44651.2|44656.2|44636.2|44671.2|44651.2|44656.2|44636.2|9
1728461110000|2024-10-09 08:05:10|44658.7|44638.7|44651.2|44631.2|44658.7|44638.7|44651.2|44631.2|2
1728461120000|2024-10-09 08:05:20|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|4
1728461130000|2024-10-09 08:05:30|44649.9|44629.9|44663.7|44643.7|44663.7|44643.7|44649.9|44629.9|30
1728461140000|2024-10-09 08:05:40|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|3
1728461170000|2024-10-09 08:06:10|44662.5|44642.5|44696.2|44676.2|44696.2|44676.2|44662.5|44642.5|7
1728461180000|2024-10-09 08:06:20|44697.5|44677.5|44697.5|44677.5|44706.2|44686.2|44696.2|44676.2|3
1728461190000|2024-10-09 08:06:30|44696.2|44676.2|44686.2|44666.2|44696.2|44676.2|44686.2|44666.2|6
1728461200000|2024-10-09 08:06:40|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|0
1728461210000|2024-10-09 08:06:50|44678.7|44658.7|44676.2|44656.2|44678.7|44658.7|44676.2|44656.2|30
1728461220000|2024-10-09 08:07:00|44671.2|44651.2|44666.2|44646.2|44671.2|44651.2|44666.2|44646.2|2
1728461230000|2024-10-09 08:07:10|44661.2|44641.2|44663.7|44643.7|44663.7|44643.7|44661.2|44641.2|7
1728461240000|2024-10-09 08:07:20|44665|44645|44651.2|44631.2|44666.2|44646.2|44648.7|44628.7|5
1728461250000|2024-10-09 08:07:30|44653.7|44633.7|44656.2|44636.2|44658.7|44638.7|44653.7|44633.7|5
1728461260000|2024-10-09 08:07:40|44654.9|44634.9|44646.2|44626.2|44654.9|44634.9|44646.2|44626.2|3
1728461270000|2024-10-09 08:07:50|44644.9|44624.9|44646.2|44626.2|44646.2|44626.2|44644.9|44624.9|1
1728461280000|2024-10-09 08:08:00|44645|44625|44653.7|44633.7|44653.7|44633.7|44645|44625|5
1728461290000|2024-10-09 08:08:10|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|1
1728461300000|2024-10-09 08:08:20|44654.9|44634.9|44646.2|44626.2|44656.2|44636.2|44643.7|44623.7|6
1728461310000|2024-10-09 08:08:30|44643.7|44623.7|44631.2|44611.2|44643.7|44623.7|44631.2|44611.2|22
1728461320000|2024-10-09 08:08:40|44626.2|44606.2|44623.7|44603.7|44626.2|44606.2|44623.7|44603.7|4
1728461330000|2024-10-09 08:08:50|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|5
1728461340000|2024-10-09 08:09:00|44624.9|44604.9|44622.5|44602.5|44626.2|44606.2|44622.5|44602.5|20
1728461350000|2024-10-09 08:09:10|||||||||8
1728461360000|2024-10-09 08:09:20|44616.2|44596.2|44613.7|44593.7|44616.2|44596.2|44613.7|44593.7|4
1728461370000|2024-10-09 08:09:30|44611.2|44591.2|44616.2|44596.2|44616.2|44596.2|44611.2|44591.2|21
1728461380000|2024-10-09 08:09:40|44612.5|44592.5|44616.2|44596.2|44616.2|44596.2|44611.2|44591.2|6
1728461400000|2024-10-09 08:10:00|44617.4|44597.4|44618.6|44598.6|44631.2|44611.2|44617.4|44597.4|12
1728461410000|2024-10-09 08:10:10|44621.2|44601.2|44626.2|44606.2|44626.2|44606.2|44616.2|44596.2|2
1728461420000|2024-10-09 08:10:20|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|2
1728461430000|2024-10-09 08:10:30|44626.2|44606.2|44626.2|44606.2|44627.5|44607.5|44623.7|44603.7|2
1728461440000|2024-10-09 08:10:40|44628.7|44608.7|44631.2|44611.2|44631.2|44611.2|44628.7|44608.7|4
1728461450000|2024-10-09 08:10:50|44628.7|44608.7|44627.4|44607.4|44628.7|44608.7|44627.4|44607.4|3
1728461460000|2024-10-09 08:11:00|44628.7|44608.7|44626.2|44606.2|44633.7|44613.7|44626.2|44606.2|4
1728461470000|2024-10-09 08:11:10|||||||||5
1728461480000|2024-10-09 08:11:20|44627.4|44607.4|44638.7|44618.7|44638.7|44618.7|44627.4|44607.4|9
1728461490000|2024-10-09 08:11:30|44640|44620|44647.4|44627.4|44647.4|44627.4|44640|44620|2
1728461500000|2024-10-09 08:11:40|44648.7|44628.7|44651.2|44631.2|44658.7|44638.7|44648.7|44628.7|9
1728461510000|2024-10-09 08:11:50|44652.5|44632.5|44656.2|44636.2|44658.7|44638.7|44652.5|44632.5|2
1728461520000|2024-10-09 08:12:00|44654.9|44634.9|44651.2|44631.2|44654.9|44634.9|44651.2|44631.2|8
1728461530000|2024-10-09 08:12:10|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|2
1728461540000|2024-10-09 08:12:20|44673.9|44653.9|44681.2|44661.2|44683.9|44663.9|44673.9|44653.9|4
1728461550000|2024-10-09 08:12:30|||||||||4
1728461560000|2024-10-09 08:12:40|44680|44660|44666.2|44646.2|44680|44660|44666.2|44646.2|3
1728461570000|2024-10-09 08:12:50|44667.5|44647.5|44658.7|44638.7|44671.2|44651.2|44658.7|44638.7|4
1728461580000|2024-10-09 08:13:00|44656.2|44636.2|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|2
1728461590000|2024-10-09 08:13:10|44651.2|44631.2|44658.7|44638.7|44658.7|44638.7|44651.2|44631.2|5
1728461600000|2024-10-09 08:13:20|44659.9|44639.9|44661.2|44641.2|44661.2|44641.2|44659.9|44639.9|7
1728461610000|2024-10-09 08:13:30|||||||||1
1728461620000|2024-10-09 08:13:40|44659.9|44639.9|44656.2|44636.2|44659.9|44639.9|44656.2|44636.2|0
1728461630000|2024-10-09 08:13:50|44658.9|44638.9|44643.7|44623.7|44660|44640|44643.7|44623.7|3
1728461640000|2024-10-09 08:14:00|44641.2|44621.2|44638.9|44618.9|44641.2|44621.2|44636.2|44616.2|7
1728461650000|2024-10-09 08:14:10|44636.2|44616.2|44636.2|44616.2|44638.9|44618.9|44636.2|44616.2|2
1728461660000|2024-10-09 08:14:20|44637.5|44617.5|44641.2|44621.2|44641.2|44621.2|44636.2|44616.2|2
1728461670000|2024-10-09 08:14:30|44638.6|44618.6|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|0
1728461690000|2024-10-09 08:14:50|44636.2|44616.2|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|4
1728461700000|2024-10-09 08:15:00|44637.4|44617.4|44637.4|44617.4|44638.7|44618.7|44636.2|44616.2|0
1728461710000|2024-10-09 08:15:10|44637.6|44617.6|44636.2|44616.2|44638.7|44618.7|44634.9|44614.9|4
1728461720000|2024-10-09 08:15:20|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|3
1728461730000|2024-10-09 08:15:30|44647.4|44627.4|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|2
1728461740000|2024-10-09 08:15:40|44649.9|44629.9|44648.7|44628.7|44649.9|44629.9|44648.7|44628.7|0
1728461750000|2024-10-09 08:15:50|44651.4|44631.4|44643.7|44623.7|44652.4|44632.4|44643.7|44623.7|4
1728461760000|2024-10-09 08:16:00|44645.1|44625.1|44646.2|44626.2|44651.2|44631.2|44645.1|44625.1|4
1728461770000|2024-10-09 08:16:10|44647.6|44627.6|44646.2|44626.2|44648.7|44628.7|44646.2|44626.2|1
1728461780000|2024-10-09 08:16:20|44648.7|44628.7|44656.2|44636.2|44657.6|44637.6|44648.7|44628.7|3
1728461790000|2024-10-09 08:16:30|44658.7|44638.7|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|1
1728461800000|2024-10-09 08:16:40|44653.7|44633.7|44651.2|44631.2|44653.7|44633.7|44648.7|44628.7|2
1728461820000|2024-10-09 08:17:00|44648.7|44628.7|44643.7|44623.7|44648.7|44628.7|44643.7|44623.7|0
1728461830000|2024-10-09 08:17:10|44641.2|44621.2|44632.6|44612.6|44641.2|44621.2|44632.6|44612.6|4
1728461840000|2024-10-09 08:17:20|44633.9|44613.9|44631.4|44611.4|44633.9|44613.9|44631.4|44611.4|0
1728461850000|2024-10-09 08:17:30|44628.7|44608.7|44622.4|44602.4|44628.7|44608.7|44621.2|44601.2|4
1728461860000|2024-10-09 08:17:40|44623.7|44603.7|44621.2|44601.2|44626.2|44606.2|44621.2|44601.2|0
1728461870000|2024-10-09 08:17:50|44619.9|44599.9|44621.2|44601.2|44621.2|44601.2|44618.7|44598.7|5
1728461880000|2024-10-09 08:18:00|44622.4|44602.4|44616.2|44596.2|44622.4|44602.4|44614.9|44594.9|7
1728461890000|2024-10-09 08:18:10|44614.9|44594.9|44612.4|44592.4|44616.2|44596.2|44611.2|44591.2|0
1728461900000|2024-10-09 08:18:20|44613.7|44593.7|44613.7|44593.7|44616.2|44596.2|44612.4|44592.4|2
1728461910000|2024-10-09 08:18:30|44612.4|44592.4|44618.7|44598.7|44618.7|44598.7|44612.4|44592.4|3
1728461920000|2024-10-09 08:18:40|44621.2|44601.2|44631.2|44611.2|44631.2|44611.2|44621.2|44601.2|2
1728461930000|2024-10-09 08:18:50|44630.1|44610.1|44631.2|44611.2|44631.2|44611.2|44627.4|44607.4|5
1728461940000|2024-10-09 08:19:00|44632.4|44612.4|44633.7|44613.7|44635.1|44615.1|44632.4|44612.4|1
1728461950000|2024-10-09 08:19:10|44635.1|44615.1|44628.7|44608.7|44635.1|44615.1|44628.7|44608.7|1
1728461960000|2024-10-09 08:19:20|44627.4|44607.4|44622.4|44602.4|44627.4|44607.4|44622.4|44602.4|6
1728461970000|2024-10-09 08:19:30|44618.6|44598.6|44616.2|44596.2|44618.7|44598.7|44608.7|44588.7|13
1728461980000|2024-10-09 08:19:40|44612.4|44592.4|44617.4|44597.4|44617.4|44597.4|44612.4|44592.4|2
1728461990000|2024-10-09 08:19:50|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|4
1728462000000|2024-10-09 08:20:00|44617.4|44597.4|44608.7|44588.7|44617.4|44597.4|44608.7|44588.7|9
1728462010000|2024-10-09 08:20:10|44607.4|44587.4|44581.2|44561.2|44607.4|44587.4|44579.9|44559.9|16
1728462020000|2024-10-09 08:20:20|44583.6|44563.6|44588.6|44568.6|44591.1|44571.1|44583.6|44563.6|9
1728462030000|2024-10-09 08:20:30|44587.3|44567.3|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|1
1728462040000|2024-10-09 08:20:40|44583.6|44563.6|44578.6|44558.6|44583.6|44563.6|44577.3|44557.3|7
1728462050000|2024-10-09 08:20:50|44579.9|44559.9|44579.9|44559.9|44581.1|44561.1|44577.4|44557.4|7
1728462060000|2024-10-09 08:21:00|44581.1|44561.1|44586.1|44566.1|44586.1|44566.1|44581.1|44561.1|4
1728462070000|2024-10-09 08:21:10|||||||||1
1728462080000|2024-10-09 08:21:20|44583.6|44563.6|44588.6|44568.6|44588.6|44568.6|44583.6|44563.6|3
1728462090000|2024-10-09 08:21:30|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|4
1728462100000|2024-10-09 08:21:40|44594.8|44574.8|44588.6|44568.6|44594.8|44574.8|44588.6|44568.6|0
1728462110000|2024-10-09 08:21:50|44584.9|44564.9|44586.1|44566.1|44586.1|44566.1|44579.8|44559.8|4
1728462120000|2024-10-09 08:22:00|44583.6|44563.6|44587.4|44567.4|44588.6|44568.6|44583.6|44563.6|2
1728462130000|2024-10-09 08:22:10|44586.1|44566.1|44587.4|44567.4|44591.1|44571.1|44583.6|44563.6|6
1728462140000|2024-10-09 08:22:20|44588.6|44568.6|44593.6|44573.6|44593.6|44573.6|44588.6|44568.6|6
1728462150000|2024-10-09 08:22:30|44596.3|44576.3|44593.6|44573.6|44596.3|44576.3|44593.6|44573.6|0
1728462160000|2024-10-09 08:22:40|44596.1|44576.1|44593.6|44573.6|44603.6|44583.6|44593.6|44573.6|8
1728462170000|2024-10-09 08:22:50|44591.1|44571.1|44596.1|44576.1|44596.1|44576.1|44591.1|44571.1|3
1728462180000|2024-10-09 08:23:00|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44593.6|44573.6|3
1728462190000|2024-10-09 08:23:10|44593.6|44573.6|44601.1|44581.1|44601.1|44581.1|44593.6|44573.6|0
1728462200000|2024-10-09 08:23:20|44604.9|44584.9|44613.6|44593.6|44613.6|44593.6|44604.9|44584.9|5
1728462210000|2024-10-09 08:23:30|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|3
1728462220000|2024-10-09 08:23:40|44618.6|44598.6|44613.6|44593.6|44618.6|44598.6|44613.6|44593.6|1
1728462230000|2024-10-09 08:23:50|44612.3|44592.3|44613.6|44593.6|44613.6|44593.6|44612.3|44592.3|0
1728462240000|2024-10-09 08:24:00|44611.1|44591.1|44591|44571|44611.1|44591.1|44591|44571|8
1728462250000|2024-10-09 08:24:10|44589.8|44569.8|44589.8|44569.8|44593.6|44573.6|44589.8|44569.8|3
1728462260000|2024-10-09 08:24:20|44591.1|44571.1|44593.6|44573.6|44593.6|44573.6|44589.8|44569.8|5
1728462270000|2024-10-09 08:24:30|44596.1|44576.1|44601.1|44581.1|44601.1|44581.1|44596.1|44576.1|4
1728462280000|2024-10-09 08:24:40|44598.6|44578.6|44601.1|44581.1|44601.1|44581.1|44598.6|44578.6|8
1728462290000|2024-10-09 08:24:50|44599.8|44579.8|44598.6|44578.6|44599.8|44579.8|44598.6|44578.6|4
1728462310000|2024-10-09 08:25:10|44596.1|44576.1|44594.8|44574.8|44598.6|44578.6|44594.8|44574.8|4
1728462320000|2024-10-09 08:25:20|44592.3|44572.3|44583.6|44563.6|44592.3|44572.3|44583.6|44563.6|3
1728462330000|2024-10-09 08:25:30|44582.3|44562.3|44578.6|44558.6|44582.3|44562.3|44578.6|44558.6|3
1728462340000|2024-10-09 08:25:40|44581.1|44561.1|44582.4|44562.4|44584.9|44564.9|44581.1|44561.1|10
1728462350000|2024-10-09 08:25:50|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44578.6|44558.6|5
1728462360000|2024-10-09 08:26:00|44579.8|44559.8|44568.6|44548.6|44581.1|44561.1|44568.6|44548.6|4
1728462370000|2024-10-09 08:26:10|44567.4|44547.4|44566.1|44546.1|44568.6|44548.6|44566.1|44546.1|0
1728462380000|2024-10-09 08:26:20|44568.6|44548.6|44571.1|44551.1|44571.1|44551.1|44568.6|44548.6|4
1728462390000|2024-10-09 08:26:30|44572.4|44552.4|44581.1|44561.1|44581.1|44561.1|44571.1|44551.1|3
1728462400000|2024-10-09 08:26:40|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|6
1728462410000|2024-10-09 08:26:50|44586.1|44566.1|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|1
1728462420000|2024-10-09 08:27:00|44587.4|44567.4|44588.6|44568.6|44588.6|44568.6|44586.1|44566.1|5
1728462430000|2024-10-09 08:27:10|44587.3|44567.3|44583.6|44563.6|44587.3|44567.3|44583.6|44563.6|0
1728462440000|2024-10-09 08:27:20|44579.8|44559.8|44577.3|44557.3|44579.8|44559.8|44577.3|44557.3|3
1728462450000|2024-10-09 08:27:30|44578.6|44558.6|44568.6|44548.6|44579.8|44559.8|44568.6|44548.6|10
1728462460000|2024-10-09 08:27:40|44564.8|44544.8|44559.8|44539.8|44564.8|44544.8|44554.8|44534.8|34
1728462470000|2024-10-09 08:27:50|44561.1|44541.1|44561.1|44541.1|44562.3|44542.3|44559.8|44539.8|4
1728462480000|2024-10-09 08:28:00|44562.3|44542.3|44549.8|44529.8|44562.3|44542.3|44549.8|44529.8|12
1728462490000|2024-10-09 08:28:10|44551.1|44531.1|44554.8|44534.8|44554.8|44534.8|44551.1|44531.1|0
1728462500000|2024-10-09 08:28:20|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|2
1728462510000|2024-10-09 08:28:30|44554.8|44534.8|44561.1|44541.1|44564.8|44544.8|44554.8|44534.8|8
1728462520000|2024-10-09 08:28:40|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|2
1728462530000|2024-10-09 08:28:50|44561.1|44541.1|44562.5|44542.5|44562.5|44542.5|44561.1|44541.1|4
1728462540000|2024-10-09 08:29:00|44561.1|44541.1|44561.1|44541.1|44566.1|44546.1|44561.1|44541.1|5
1728462550000|2024-10-09 08:29:10|44559.8|44539.8|44559.8|44539.8|44561.1|44541.1|44558.6|44538.6|0
1728462560000|2024-10-09 08:29:20|44558.6|44538.6|44558.6|44538.6|44559.8|44539.8|44556.1|44536.1|8
1728462570000|2024-10-09 08:29:30|44556.1|44536.1|44551.1|44531.1|44559.8|44539.8|44551.1|44531.1|5
1728462580000|2024-10-09 08:29:40|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|4
1728462590000|2024-10-09 08:29:50|44551.1|44531.1|44561|44541|44562.3|44542.3|44551.1|44531.1|21
1728462600000|2024-10-09 08:30:00|44562.3|44542.3|44579.8|44559.8|44579.8|44559.8|44561.1|44541.1|9
1728462610000|2024-10-09 08:30:10|44577.3|44557.3|44579.8|44559.8|44579.8|44559.8|44574.8|44554.8|3
1728462620000|2024-10-09 08:30:20|44581.1|44561.1|44581.1|44561.1|44583.6|44563.6|44581.1|44561.1|9
1728462630000|2024-10-09 08:30:30|44580|44560|44577.3|44557.3|44580|44560|44577.3|44557.3|3
1728462640000|2024-10-09 08:30:40|44578.6|44558.6|44576.1|44556.1|44578.6|44558.6|44574.8|44554.8|1
1728462650000|2024-10-09 08:30:50|||||||||2
1728462660000|2024-10-09 08:31:00|44578.6|44558.6|44576.1|44556.1|44578.6|44558.6|44576.1|44556.1|0
1728462670000|2024-10-09 08:31:10|44578.6|44558.6|44576.1|44556.1|44578.6|44558.6|44576.1|44556.1|2
1728462680000|2024-10-09 08:31:20|44578.6|44558.6|44588.6|44568.6|44591.1|44571.1|44578.6|44558.6|6
1728462690000|2024-10-09 08:31:30|44592.5|44572.5|44599.8|44579.8|44601|44581|44592.5|44572.5|2
1728462700000|2024-10-09 08:31:40|44598.6|44578.6|44603.6|44583.6|44603.6|44583.6|44598.6|44578.6|7
1728462710000|2024-10-09 08:31:50|44605|44585|44603.6|44583.6|44605|44585|44603.6|44583.6|1
1728462720000|2024-10-09 08:32:00|44605|44585|44603.6|44583.6|44606.1|44586.1|44603.6|44583.6|4
1728462730000|2024-10-09 08:32:10|44602.3|44582.3|44603.6|44583.6|44603.6|44583.6|44599.8|44579.8|3
1728462740000|2024-10-09 08:32:20|44601.1|44581.1|44599.8|44579.8|44601.1|44581.1|44598.6|44578.6|9
1728462750000|2024-10-09 08:32:30|44602.5|44582.5|44599.8|44579.8|44602.5|44582.5|44599.8|44579.8|5
1728462760000|2024-10-09 08:32:40|44601.1|44581.1|44611|44591|44611|44591|44601.1|44581.1|2
1728462770000|2024-10-09 08:32:50|44612.3|44592.3|44621.1|44601.1|44621.1|44601.1|44612.3|44592.3|5
1728462780000|2024-10-09 08:33:00|44623.6|44603.6|44624.8|44604.8|44628.6|44608.6|44623.6|44603.6|1
1728462790000|2024-10-09 08:33:10|44623.6|44603.6|44624.8|44604.8|44626.1|44606.1|44623.6|44603.6|0
1728462800000|2024-10-09 08:33:20|44626.1|44606.1|44627.5|44607.5|44630|44610|44626.1|44606.1|21
1728462810000|2024-10-09 08:33:30|44628.6|44608.6|44631.1|44611.1|44631.1|44611.1|44628.6|44608.6|12
1728462820000|2024-10-09 08:33:40|||||||||4
1728462840000|2024-10-09 08:34:00|44633.6|44613.6|44629.8|44609.8|44633.6|44613.6|44629.8|44609.8|5
1728462850000|2024-10-09 08:34:10|44626|44606|44633.6|44613.6|44633.6|44613.6|44626|44606|3
1728462860000|2024-10-09 08:34:20|44635|44615|44649.8|44629.8|44649.8|44629.8|44635|44615|7
1728462870000|2024-10-09 08:34:30|44648.7|44628.7|44643.7|44623.7|44649.8|44629.8|44643.7|44623.7|7
1728462880000|2024-10-09 08:34:40|44641|44621|44634.8|44614.8|44641.2|44621.2|44634.8|44614.8|7
1728462890000|2024-10-09 08:34:50|44632.3|44612.3|44626.2|44606.2|44634.8|44614.8|44626.2|44606.2|9
1728462900000|2024-10-09 08:35:00|44627.5|44607.5|44624.8|44604.8|44631.2|44611.2|44624.8|44604.8|3
1728462910000|2024-10-09 08:35:10|44626.2|44606.2|44631.2|44611.2|44638.7|44618.7|44626.2|44606.2|8
1728462920000|2024-10-09 08:35:20|44633.7|44613.7|44631.2|44611.2|44633.7|44613.7|44626.2|44606.2|14
1728462930000|2024-10-09 08:35:30|44633.5|44613.5|44656.2|44636.2|44656.2|44636.2|44633.5|44613.5|16
1728462940000|2024-10-09 08:35:40|||||||||20
1728462950000|2024-10-09 08:35:50|44657.5|44637.5|44665|44645|44665|44645|44657.5|44637.5|2
1728462960000|2024-10-09 08:36:00|44666.2|44646.2|44666.2|44646.2|44669.8|44649.8|44666.2|44646.2|8
1728462970000|2024-10-09 08:36:10|44667.3|44647.3|44671.2|44651.2|44671.2|44651.2|44667.3|44647.3|3
1728462980000|2024-10-09 08:36:20|44666.2|44646.2|44668.7|44648.7|44668.7|44648.7|44666.2|44646.2|6
1728462990000|2024-10-09 08:36:30|44669.8|44649.8|44666.2|44646.2|44669.8|44649.8|44666.2|44646.2|1
1728463000000|2024-10-09 08:36:40|||||||||3
1728463010000|2024-10-09 08:36:50|44663.7|44643.7|44666.2|44646.2|44666.2|44646.2|44663.7|44643.7|4
1728463020000|2024-10-09 08:37:00|44667.5|44647.5|44656.2|44636.2|44667.5|44647.5|44656.2|44636.2|11
1728463030000|2024-10-09 08:37:10|44662.5|44642.5|44696.2|44676.2|44696.2|44676.2|44662.5|44642.5|26
1728463040000|2024-10-09 08:37:20|44694.8|44674.8|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|2
1728463050000|2024-10-09 08:37:30|44691.3|44671.3|44690|44670|44691.3|44671.3|44690|44670|1
1728463060000|2024-10-09 08:37:40|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|0
1728463070000|2024-10-09 08:37:50|44684.8|44664.8|44682.3|44662.3|44684.8|44664.8|44682.3|44662.3|2
1728463080000|2024-10-09 08:38:00|44683.7|44663.7|44688.7|44668.7|44688.7|44668.7|44683.7|44663.7|5
1728463090000|2024-10-09 08:38:10|44686.2|44666.2|44683.7|44663.7|44686.2|44666.2|44682.3|44662.3|3
1728463100000|2024-10-09 08:38:20|44681.3|44661.3|44674.8|44654.8|44681.3|44661.3|44674.8|44654.8|1
1728463110000|2024-10-09 08:38:30|44676.2|44656.2|44676.2|44656.2|44679.8|44659.8|44676.2|44656.2|1
1728463120000|2024-10-09 08:38:40|44674.8|44654.8|44683.7|44663.7|44683.7|44663.7|44674.8|44654.8|0
1728463130000|2024-10-09 08:38:50|44682.3|44662.3|44686.2|44666.2|44686.2|44666.2|44681.2|44661.2|3
1728463140000|2024-10-09 08:39:00|44687.3|44667.3|44688.7|44668.7|44688.7|44668.7|44686.2|44666.2|2
1728463150000|2024-10-09 08:39:10|44691.2|44671.2|44691.2|44671.2|44693.7|44673.7|44689.8|44669.8|0
1728463160000|2024-10-09 08:39:20|44693.7|44673.7|44694.8|44674.8|44694.8|44674.8|44691.2|44671.2|5
1728463170000|2024-10-09 08:39:30|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|2
1728463180000|2024-10-09 08:39:40|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|0
1728463190000|2024-10-09 08:39:50|44700|44680|44698.7|44678.7|44700|44680|44698.7|44678.7|0
1728463200000|2024-10-09 08:40:00|44701.3|44681.3|44702.5|44682.5|44705|44685|44698.7|44678.7|2
1728463210000|2024-10-09 08:40:10|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|3
1728463220000|2024-10-09 08:40:20|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|1
1728463250000|2024-10-09 08:40:50|44698.5|44678.5|44688.7|44668.7|44698.5|44678.5|44688.7|44668.7|3
1728463260000|2024-10-09 08:41:00|44690|44670|44694.9|44674.9|44694.9|44674.9|44690|44670|2
1728463270000|2024-10-09 08:41:10|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|2
1728463280000|2024-10-09 08:41:20|44696.2|44676.2|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|2
1728463290000|2024-10-09 08:41:30|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|3
1728463300000|2024-10-09 08:41:40|44700|44680|44703.7|44683.7|44703.7|44683.7|44700|44680|0
1728463320000|2024-10-09 08:42:00|44708.7|44688.7|44711.2|44691.2|44711.2|44691.2|44708.7|44688.7|5
1728463330000|2024-10-09 08:42:10|44699.9|44679.9|44711.2|44691.2|44711.2|44691.2|44699.9|44679.9|6
1728463340000|2024-10-09 08:42:20|44715|44695|44709.9|44689.9|44715|44695|44709.9|44689.9|5
1728463350000|2024-10-09 08:42:30|44708.7|44688.7|44707.5|44687.5|44708.7|44688.7|44707.5|44687.5|1
1728463360000|2024-10-09 08:42:40|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|0
1728463380000|2024-10-09 08:43:00|44706.2|44686.2|44706.2|44686.2|44708.7|44688.7|44706.2|44686.2|3
1728463390000|2024-10-09 08:43:10|44705|44685|44702.5|44682.5|44705|44685|44699.9|44679.9|2
1728463400000|2024-10-09 08:43:20|44703.7|44683.7|44699.9|44679.9|44703.7|44683.7|44699.9|44679.9|0
1728463410000|2024-10-09 08:43:30|44698.7|44678.7|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|4
1728463420000|2024-10-09 08:43:40|44701.2|44681.2|44694.9|44674.9|44701.2|44681.2|44694.9|44674.9|1
1728463430000|2024-10-09 08:43:50|44696.2|44676.2|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|1
1728463440000|2024-10-09 08:44:00|44691.2|44671.2|44687.4|44667.4|44691.2|44671.2|44687.4|44667.4|0
1728463450000|2024-10-09 08:44:10|44684.9|44664.9|44679.9|44659.9|44684.9|44664.9|44679.9|44659.9|1
1728463460000|2024-10-09 08:44:20|44676|44656|44677.5|44657.5|44677.5|44657.5|44671.2|44651.2|14
1728463470000|2024-10-09 08:44:30|44676.3|44656.3|44671.2|44651.2|44676.3|44656.3|44671.2|44651.2|4
1728463480000|2024-10-09 08:44:40|44672.5|44652.5|44676.2|44656.2|44676.2|44656.2|44672.5|44652.5|1
1728463490000|2024-10-09 08:44:50|44677.4|44657.4|44678.7|44658.7|44679.9|44659.9|44677.4|44657.4|1
1728463500000|2024-10-09 08:45:00|44679.9|44659.9|44678.7|44658.7|44679.9|44659.9|44678.7|44658.7|0
1728463510000|2024-10-09 08:45:10|44676.2|44656.2|44673.7|44653.7|44676.2|44656.2|44673.7|44653.7|2
1728463520000|2024-10-09 08:45:20|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|1
1728463540000|2024-10-09 08:45:40|44664.9|44644.9|44658.7|44638.7|44664.9|44644.9|44658.7|44638.7|11
1728463550000|2024-10-09 08:45:50|44660|44640|44660|44640|44660|44640|44660|44640|1
1728463560000|2024-10-09 08:46:00|44658.7|44638.7|44661.2|44641.2|44663.7|44643.7|44658.7|44638.7|3
1728463570000|2024-10-09 08:46:10|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|2
1728463580000|2024-10-09 08:46:20|44665|44645|44664.9|44644.9|44666.2|44646.2|44663.7|44643.7|4
1728463590000|2024-10-09 08:46:30|44666.2|44646.2|44669.9|44649.9|44669.9|44649.9|44666.2|44646.2|3
1728463600000|2024-10-09 08:46:40|44672.4|44652.4|44666|44646|44672.4|44652.4|44666|44646|0
1728463610000|2024-10-09 08:46:50|44664.9|44644.9|44664.9|44644.9|44668.7|44648.7|44664.9|44644.9|0
1728463630000|2024-10-09 08:47:10|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|0
1728463640000|2024-10-09 08:47:20|44664.9|44644.9|44668.7|44648.7|44668.7|44648.7|44664.9|44644.9|1
1728463650000|2024-10-09 08:47:30|44669.9|44649.9|44675|44655|44675|44655|44669.9|44649.9|2
1728463660000|2024-10-09 08:47:40|44678.7|44658.7|44678.7|44658.7|44678.7|44658.7|44678.7|44658.7|0
1728463670000|2024-10-09 08:47:50|44681.2|44661.2|44686.2|44666.2|44686.2|44666.2|44681.2|44661.2|2
1728463690000|2024-10-09 08:48:10|44688.7|44668.7|44691.2|44671.2|44691.2|44671.2|44688.7|44668.7|2
1728463700000|2024-10-09 08:48:20|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|1
1728463710000|2024-10-09 08:48:30|44691.2|44671.2|44689.9|44669.9|44691.2|44671.2|44689.9|44669.9|0
1728463720000|2024-10-09 08:48:40|44691.2|44671.2|44693.7|44673.7|44695|44675|44689.9|44669.9|3
1728463730000|2024-10-09 08:48:50|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|0
1728463750000|2024-10-09 08:49:10|44696.2|44676.2|44694.9|44674.9|44696.2|44676.2|44694.9|44674.9|1
1728463760000|2024-10-09 08:49:20|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44694.9|44674.9|1
1728463770000|2024-10-09 08:49:30|44694.9|44674.9|44693.7|44673.7|44694.9|44674.9|44693.6|44673.6|2
1728463780000|2024-10-09 08:49:40|44695|44675|44696.2|44676.2|44696.2|44676.2|44695|44675|1
1728463790000|2024-10-09 08:49:50|44698.7|44678.7|44699.9|44679.9|44699.9|44679.9|44698.7|44678.7|2
1728463800000|2024-10-09 08:50:00|44701.2|44681.2|44698.7|44678.7|44701.2|44681.2|44696.2|44676.2|3
1728463810000|2024-10-09 08:50:10|44696.2|44676.2|44693.7|44673.7|44696.2|44676.2|44693.7|44673.7|1
1728463820000|2024-10-09 08:50:20|44691.2|44671.2|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|0
1728463830000|2024-10-09 08:50:30|44687.4|44667.4|44669.9|44649.9|44687.4|44667.4|44667.4|44647.4|7
1728463850000|2024-10-09 08:50:50|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|0
1728463860000|2024-10-09 08:51:00|44669.9|44649.9|44664.9|44644.9|44669.9|44649.9|44664.9|44644.9|2
1728463880000|2024-10-09 08:51:20|44666.2|44646.2|44664.9|44644.9|44668.7|44648.7|44664.9|44644.9|2
1728463890000|2024-10-09 08:51:30|44666.2|44646.2|44668.7|44648.7|44668.7|44648.7|44666.2|44646.2|4
1728463900000|2024-10-09 08:51:40|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|0
1728463910000|2024-10-09 08:51:50|44668.7|44648.7|44667.4|44647.4|44668.7|44648.7|44667.4|44647.4|5
1728463920000|2024-10-09 08:52:00|44666.2|44646.2|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|1
1728463930000|2024-10-09 08:52:10|44667.5|44647.5|44667.4|44647.4|44667.5|44647.5|44667.4|44647.4|0
1728463940000|2024-10-09 08:52:20|44666.2|44646.2|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|1
1728463950000|2024-10-09 08:52:30|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|0
1728463960000|2024-10-09 08:52:40|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|0
1728463980000|2024-10-09 08:53:00|44669.9|44649.9|44666.2|44646.2|44669.9|44649.9|44666.2|44646.2|4
1728463990000|2024-10-09 08:53:10|44664.9|44644.9|44666.2|44646.2|44666.2|44646.2|44664.9|44644.9|0
1728464000000|2024-10-09 08:53:20|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44662.5|44642.5|1
1728464010000|2024-10-09 08:53:30|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44659.9|44639.9|2
1728464020000|2024-10-09 08:53:40|44663.7|44643.7|44679.9|44659.9|44679.9|44659.9|44663.7|44643.7|9
1728464030000|2024-10-09 08:53:50|44681.2|44661.2|44672.5|44652.5|44681.2|44661.2|44672.5|44652.5|1
1728464040000|2024-10-09 08:54:00|44673.7|44653.7|44669.9|44649.9|44673.7|44653.7|44669.9|44649.9|6
1728464050000|2024-10-09 08:54:10|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|6
1728464060000|2024-10-09 08:54:20|44666.1|44646.1|44666.2|44646.2|44666.2|44646.2|44664.9|44644.9|0
1728464070000|2024-10-09 08:54:30|44667.5|44647.5|44669.9|44649.9|44669.9|44649.9|44667.5|44647.5|1
1728464080000|2024-10-09 08:54:40|||||||||1
1728464090000|2024-10-09 08:54:50|44671.2|44651.2|44666.2|44646.2|44671.2|44651.2|44665|44645|12
1728464110000|2024-10-09 08:55:10|44663.7|44643.7|44666.2|44646.2|44666.2|44646.2|44663.7|44643.7|1
1728464130000|2024-10-09 08:55:30|44663.7|44643.7|44663.7|44643.7|44667.5|44647.5|44663.7|44643.7|0
1728464140000|2024-10-09 08:55:40|44665|44645|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|0
1728464150000|2024-10-09 08:55:50|44662.4|44642.4|44659.9|44639.9|44662.4|44642.4|44658.6|44638.6|1
1728464170000|2024-10-09 08:56:10|44661.2|44641.2|44659.9|44639.9|44661.2|44641.2|44659.9|44639.9|0
1728464180000|2024-10-09 08:56:20|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44657.4|44637.4|2
1728464190000|2024-10-09 08:56:30|44663.7|44643.7|44664.9|44644.9|44664.9|44644.9|44663.7|44643.7|2
1728464200000|2024-10-09 08:56:40|44666.2|44646.2|44668.7|44648.7|44668.7|44648.7|44666.2|44646.2|3
1728464210000|2024-10-09 08:56:50|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|0
1728464220000|2024-10-09 08:57:00|44667.4|44647.4|44663.7|44643.7|44667.4|44647.4|44663.7|44643.7|2
1728464230000|2024-10-09 08:57:10|44664.9|44644.9|44668.7|44648.7|44668.7|44648.7|44664.9|44644.9|4
1728464250000|2024-10-09 08:57:30|44669.9|44649.9|44668.7|44648.7|44673.7|44653.7|44668.7|44648.7|0
1728464260000|2024-10-09 08:57:40|44669.9|44649.9|44683.7|44663.7|44686.2|44666.2|44669.9|44649.9|7
1728464270000|2024-10-09 08:57:50|44682.4|44662.4|44682.4|44662.4|44683.7|44663.7|44681.2|44661.2|0
1728464280000|2024-10-09 08:58:00|44683.7|44663.7|44690|44670|44690|44670|44683.7|44663.7|2
1728464290000|2024-10-09 08:58:10|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|1
1728464300000|2024-10-09 08:58:20|44687.4|44667.4|44684.9|44664.9|44688.7|44668.7|44684.9|44664.9|1
1728464310000|2024-10-09 08:58:30|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|44681.2|44661.2|0
1728464320000|2024-10-09 08:58:40|44683.7|44663.7|44691.2|44671.2|44691.2|44671.2|44683.7|44663.7|2
1728464330000|2024-10-09 08:58:50|44692.6|44672.6|44688.7|44668.7|44693.7|44673.7|44688.7|44668.7|2
1728464340000|2024-10-09 08:59:00|||||||||3
1728464350000|2024-10-09 08:59:10|44687.4|44667.4|44685.1|44665.1|44687.4|44667.4|44685.1|44665.1|0
1728464360000|2024-10-09 08:59:20|44686.2|44666.2|44697.6|44677.6|44698.7|44678.7|44686.2|44666.2|3
1728464370000|2024-10-09 08:59:30|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|0
1728464380000|2024-10-09 08:59:40|44698.7|44678.7|44701.2|44681.2|44703.7|44683.7|44698.7|44678.7|3
1728464390000|2024-10-09 08:59:50|44702.6|44682.6|44700.1|44680.1|44703.7|44683.7|44700.1|44680.1|3
1728464400000|2024-10-09 09:00:00|44696.2|44676.2|44706.2|44686.2|44708.7|44688.7|44696.2|44676.2|2
1728464410000|2024-10-09 09:00:10|44708.7|44688.7|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|1
1728464420000|2024-10-09 09:00:20|44709.9|44689.9|44711.2|44691.2|44711.2|44691.2|44708.7|44688.7|0
1728464430000|2024-10-09 09:00:30|44708.7|44688.7|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|0
1728464440000|2024-10-09 09:00:40|44710.1|44690.1|44711.2|44691.2|44711.2|44691.2|44710.1|44690.1|0
1728464450000|2024-10-09 09:00:50|44709.9|44689.9|44711.2|44691.2|44711.2|44691.2|44708.7|44688.7|0
1728464460000|2024-10-09 09:01:00|44706.2|44686.2|44711.2|44691.2|44711.2|44691.2|44706.2|44686.2|3
1728464470000|2024-10-09 09:01:10|44708.7|44688.7|44712.6|44692.6|44712.6|44692.6|44708.7|44688.7|0
1728464480000|2024-10-09 09:01:20|44713.7|44693.7|44708.7|44688.7|44713.7|44693.7|44708.7|44688.7|1
1728464500000|2024-10-09 09:01:40|44713.7|44693.7|44708.7|44688.7|44713.7|44693.7|44708.7|44688.7|1
1728464510000|2024-10-09 09:01:50|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|0
1728464520000|2024-10-09 09:02:00|44704.9|44684.9|44701.2|44681.2|44704.9|44684.9|44701.2|44681.2|2
1728464530000|2024-10-09 09:02:10|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|0
1728464540000|2024-10-09 09:02:20|44702.4|44682.4|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|0
1728464550000|2024-10-09 09:02:30|44706.2|44686.2|44704.9|44684.9|44706.2|44686.2|44703.7|44683.7|0
1728464560000|2024-10-09 09:02:40|44703.7|44683.7|44703.7|44683.7|44706.2|44686.2|44703.7|44683.7|1
1728464570000|2024-10-09 09:02:50|44704.9|44684.9|44696.2|44676.2|44706.2|44686.2|44696.2|44676.2|6
1728464580000|2024-10-09 09:03:00|44688.7|44668.7|44681.2|44661.2|44688.7|44668.7|44681.2|44661.2|7
1728464590000|2024-10-09 09:03:10|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|44683.7|44663.7|3
1728464600000|2024-10-09 09:03:20|||||||||3
1728464610000|2024-10-09 09:03:30|44685.1|44665.1|44693.7|44673.7|44693.7|44673.7|44685.1|44665.1|5
1728464620000|2024-10-09 09:03:40|44692.4|44672.4|44691.2|44671.2|44692.4|44672.4|44691.2|44671.2|0
1728464630000|2024-10-09 09:03:50|44689.9|44669.9|44688.7|44668.7|44689.9|44669.9|44688.7|44668.7|0
1728464640000|2024-10-09 09:04:00|44684.9|44664.9|44684.9|44664.9|44684.9|44664.9|44684.9|44664.9|0
1728464650000|2024-10-09 09:04:10|44686.2|44666.2|44683.7|44663.7|44687.4|44667.4|44683.7|44663.7|0
1728464660000|2024-10-09 09:04:20|44681.2|44661.2|44673.7|44653.7|44681.2|44661.2|44673.7|44653.7|1
1728464670000|2024-10-09 09:04:30|44673.8|44653.8|44668.8|44648.8|44673.8|44653.8|44668.8|44648.8|1
1728464680000|2024-10-09 09:04:40|44669.9|44649.9|44671.3|44651.3|44671.3|44651.3|44669.9|44649.9|0
1728464690000|2024-10-09 09:04:50|44670.1|44650.1|44666.1|44646.1|44671.3|44651.3|44666.1|44646.1|3
1728464700000|2024-10-09 09:05:00|44659.9|44639.9|44657.4|44637.4|44659.9|44639.9|44657.4|44637.4|2
1728464710000|2024-10-09 09:05:10|44656.3|44636.3|44654.9|44634.9|44656.3|44636.3|44654.9|44634.9|0
1728464720000|2024-10-09 09:05:20|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|0
1728464730000|2024-10-09 09:05:30|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|0
1728464740000|2024-10-09 09:05:40|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|1
1728464760000|2024-10-09 09:06:00|44658.8|44638.8|44648.8|44628.8|44658.8|44638.8|44648.8|44628.8|6
1728464770000|2024-10-09 09:06:10|44647.4|44627.4|44646.3|44626.3|44647.4|44627.4|44646.3|44626.3|0
1728464780000|2024-10-09 09:06:20|44644.9|44624.9|44643.8|44623.8|44644.9|44624.9|44641.3|44621.3|3
1728464790000|2024-10-09 09:06:30|44646.3|44626.3|44643.8|44623.8|44646.3|44626.3|44643.8|44623.8|3
1728464800000|2024-10-09 09:06:40|44641.3|44621.3|44646.3|44626.3|44646.3|44626.3|44641.3|44621.3|3
1728464810000|2024-10-09 09:06:50|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|3
1728464820000|2024-10-09 09:07:00|44656.4|44636.4|44662.6|44642.6|44662.6|44642.6|44656.4|44636.4|0
1728464830000|2024-10-09 09:07:10|44661.3|44641.3|44663.8|44643.8|44663.8|44643.8|44661.3|44641.3|0
1728464840000|2024-10-09 09:07:20|44670.1|44650.1|44678.8|44658.8|44678.8|44658.8|44670.1|44650.1|2
1728464850000|2024-10-09 09:07:30|44674.9|44654.9|44672.6|44652.6|44674.9|44654.9|44672.6|44652.6|3
1728464860000|2024-10-09 09:07:40|44671.3|44651.3|44663.8|44643.8|44671.3|44651.3|44663.8|44643.8|1
1728464870000|2024-10-09 09:07:50|44665.1|44645.1|44671.3|44651.3|44671.3|44651.3|44665.1|44645.1|0
1728464880000|2024-10-09 09:08:00|44672.6|44652.6|44683.8|44663.8|44683.8|44663.8|44672.6|44652.6|0
1728464890000|2024-10-09 09:08:10|44685.1|44665.1|44688.8|44668.8|44688.8|44668.8|44683.8|44663.8|5
1728464900000|2024-10-09 09:08:20|44690.1|44670.1|44688.8|44668.8|44691.3|44671.3|44688.8|44668.8|0
1728464910000|2024-10-09 09:08:30|44691.3|44671.3|44683.8|44663.8|44691.3|44671.3|44683.8|44663.8|0
1728464920000|2024-10-09 09:08:40|44686.3|44666.3|44683.8|44663.8|44686.3|44666.3|44683.8|44663.8|3
1728464940000|2024-10-09 09:09:00|||||||||1
1728464950000|2024-10-09 09:09:10|44682.4|44662.4|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|0
1728464960000|2024-10-09 09:09:20|44682.6|44662.6|44683.8|44663.8|44683.8|44663.8|44682.6|44662.6|0
1728464970000|2024-10-09 09:09:30|44681.3|44661.3|44676.4|44656.4|44681.3|44661.3|44676.4|44656.4|3
1728464990000|2024-10-09 09:09:50|44675.1|44655.1|44673.8|44653.8|44675.1|44655.1|44673.8|44653.8|3
1728465000000|2024-10-09 09:10:00|44678.8|44658.8|44678.8|44658.8|44683.8|44663.8|44678.8|44658.8|1
1728465010000|2024-10-09 09:10:10|44673.8|44653.8|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|0
1728465020000|2024-10-09 09:10:20|44669.9|44649.9|44665.1|44645.1|44669.9|44649.9|44665.1|44645.1|2
1728465030000|2024-10-09 09:10:30|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|0
1728465040000|2024-10-09 09:10:40|44658.8|44638.8|44652.6|44632.6|44658.8|44638.8|44652.6|44632.6|4
1728465050000|2024-10-09 09:10:50|44648.8|44628.8|44653.8|44633.8|44653.8|44633.8|44648.8|44628.8|13
1728465060000|2024-10-09 09:11:00|44651.3|44631.3|44647.5|44627.5|44651.3|44631.3|44647.5|44627.5|3
1728465070000|2024-10-09 09:11:10|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|2
1728465080000|2024-10-09 09:11:20|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|1
1728465090000|2024-10-09 09:11:30|44643.6|44623.6|44645|44625|44646.3|44626.3|44642.3|44622.3|1
1728465100000|2024-10-09 09:11:40|44641.1|44621.1|44640|44620|44641.1|44621.1|44640|44620|0
1728465110000|2024-10-09 09:11:50|44637.6|44617.6|44618.8|44598.8|44637.6|44617.6|44616.3|44596.3|10
1728465120000|2024-10-09 09:12:00|44617.5|44597.5|44616.3|44596.3|44618.8|44598.8|44616.3|44596.3|3
1728465130000|2024-10-09 09:12:10|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|5
1728465140000|2024-10-09 09:12:20|44621.3|44601.3|44622.6|44602.6|44622.6|44602.6|44621.3|44601.3|2
1728465150000|2024-10-09 09:12:30|44623.8|44603.8|44618.8|44598.8|44623.8|44603.8|44618.8|44598.8|8
1728465160000|2024-10-09 09:12:40|||||||||4
1728465170000|2024-10-09 09:12:50|44621.1|44601.1|44626.1|44606.1|44626.1|44606.1|44621.1|44601.1|0
1728465180000|2024-10-09 09:13:00|44628.8|44608.8|44630.1|44610.1|44630.1|44610.1|44628.8|44608.8|3
1728465190000|2024-10-09 09:13:10|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|1
1728465200000|2024-10-09 09:13:20|44627.5|44607.5|44623.8|44603.8|44627.5|44607.5|44623.8|44603.8|0
1728465210000|2024-10-09 09:13:30|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|0
1728465220000|2024-10-09 09:13:40|||||||||1
1728465240000|2024-10-09 09:14:00|44627.5|44607.5|44628.8|44608.8|44628.8|44608.8|44626.3|44606.3|6
1728465260000|2024-10-09 09:14:20|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|1
1728465270000|2024-10-09 09:14:30|44625|44605|44623.8|44603.8|44625|44605|44623.8|44603.8|0
1728465280000|2024-10-09 09:14:40|44625.1|44605.1|44626.3|44606.3|44626.3|44606.3|44625.1|44605.1|0
1728465290000|2024-10-09 09:14:50|44621.3|44601.3|44618.8|44598.8|44623.8|44603.8|44618.8|44598.8|3
1728465300000|2024-10-09 09:15:00|44617.5|44597.5|44606.3|44586.3|44618.8|44598.8|44606.3|44586.3|16
1728465310000|2024-10-09 09:15:10|44605|44585|44603.8|44583.8|44606.3|44586.3|44603.8|44583.8|5
1728465320000|2024-10-09 09:15:20|44601.3|44581.3|44606.3|44586.3|44606.3|44586.3|44601.3|44581.3|4
1728465330000|2024-10-09 09:15:30|44610.2|44590.2|44620.1|44600.1|44622.6|44602.6|44610.2|44590.2|12
1728465340000|2024-10-09 09:15:40|44621.3|44601.3|44618.8|44598.8|44621.3|44601.3|44618.8|44598.8|0
1728465360000|2024-10-09 09:16:00|44617.6|44597.6|44601.3|44581.3|44617.6|44597.6|44601.3|44581.3|10
1728465370000|2024-10-09 09:16:10|44600|44580|44598.8|44578.8|44600|44580|44598.8|44578.8|1
1728465380000|2024-10-09 09:16:20|44595|44575|44598.8|44578.8|44598.8|44578.8|44595|44575|1
1728465390000|2024-10-09 09:16:30|44600|44580|44600|44580|44600|44580|44600|44580|3
1728465400000|2024-10-09 09:16:40|44601.3|44581.3|44608.8|44588.8|44608.8|44588.8|44601.3|44581.3|3
1728465410000|2024-10-09 09:16:50|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|3
1728465420000|2024-10-09 09:17:00|44602.6|44582.6|44602.6|44582.6|44603.8|44583.8|44600|44580|2
1728465430000|2024-10-09 09:17:10|44603.8|44583.8|44598.8|44578.8|44603.8|44583.8|44598.8|44578.8|5
1728465440000|2024-10-09 09:17:20|44601.3|44581.3|44610.1|44590.1|44610.1|44590.1|44601.3|44581.3|3
1728465460000|2024-10-09 09:17:40|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|2
1728465470000|2024-10-09 09:17:50|44610|44590|44610|44590|44610|44590|44610|44590|2
1728465480000|2024-10-09 09:18:00|44607.5|44587.5|44600|44580|44610|44590|44600|44580|7
1728465490000|2024-10-09 09:18:10|44598.7|44578.7|44600|44580|44600|44580|44598.7|44578.7|2
1728465500000|2024-10-09 09:18:20|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|3
1728465510000|2024-10-09 09:18:30|44601.3|44581.3|44608.8|44588.8|44608.8|44588.8|44601.3|44581.3|7
1728465520000|2024-10-09 09:18:40|44611.3|44591.3|44613.8|44593.8|44613.8|44593.8|44611.3|44591.3|2
1728465530000|2024-10-09 09:18:50|44611.3|44591.3|44618.8|44598.8|44618.8|44598.8|44611.3|44591.3|1
1728465540000|2024-10-09 09:19:00|44617.5|44597.5|44613.8|44593.8|44618.8|44598.8|44613.8|44593.8|9
1728465550000|2024-10-09 09:19:10|||||||||1
1728465560000|2024-10-09 09:19:20|44615|44595|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|2
1728465570000|2024-10-09 09:19:30|44620.1|44600.1|44626.3|44606.3|44626.3|44606.3|44620.1|44600.1|1
1728465580000|2024-10-09 09:19:40|44627.6|44607.6|44628.8|44608.8|44631.3|44611.3|44627.6|44607.6|1
1728465590000|2024-10-09 09:19:50|44631.3|44611.3|44636.3|44616.3|44636.3|44616.3|44631.3|44611.3|2
1728465600000|2024-10-09 09:20:00|44637.6|44617.6|44633.8|44613.8|44637.6|44617.6|44631.3|44611.3|5
1728465610000|2024-10-09 09:20:10|44630|44610|44633.8|44613.8|44633.8|44613.8|44630|44610|1
1728465620000|2024-10-09 09:20:20|44642.8|44622.8|44645.1|44625.1|44645.1|44625.1|44642.8|44622.8|4
1728465630000|2024-10-09 09:20:30|44647.6|44627.6|44662.5|44642.5|44662.5|44642.5|44647.6|44627.6|18
1728465640000|2024-10-09 09:20:40|44658.8|44638.8|44651.3|44631.3|44658.8|44638.8|44651.3|44631.3|2
1728465650000|2024-10-09 09:20:50|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|0
1728465660000|2024-10-09 09:21:00|44650|44630|44638.8|44618.8|44651.3|44631.3|44638.8|44618.8|3
1728465680000|2024-10-09 09:21:20|44636.3|44616.3|44633.8|44613.8|44636.3|44616.3|44633.8|44613.8|1
1728465690000|2024-10-09 09:21:30|44633.7|44613.7|44636.3|44616.3|44636.3|44616.3|44631.3|44611.3|4
1728465700000|2024-10-09 09:21:40|44635|44615|44633.8|44613.8|44636.3|44616.3|44633.8|44613.8|2
1728465710000|2024-10-09 09:21:50|44632.6|44612.6|44626.3|44606.3|44632.6|44612.6|44626.3|44606.3|2
1728465720000|2024-10-09 09:22:00|44623.8|44603.8|44621.3|44601.3|44623.8|44603.8|44621.3|44601.3|7
1728465730000|2024-10-09 09:22:10|44618.8|44598.8|44621.3|44601.3|44621.3|44601.3|44618.8|44598.8|2
1728465740000|2024-10-09 09:22:20|44623.8|44603.8|44618.8|44598.8|44623.8|44603.8|44618.8|44598.8|9
1728465750000|2024-10-09 09:22:30|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44618.8|44598.8|1
1728465760000|2024-10-09 09:22:40|44633.8|44613.8|44641.5|44621.5|44641.5|44621.5|44633.8|44613.8|6
1728465770000|2024-10-09 09:22:50|44642.6|44622.6|44646.3|44626.3|44646.3|44626.3|44640.1|44620.1|4
1728465780000|2024-10-09 09:23:00|44643.8|44623.8|44638.8|44618.8|44643.8|44623.8|44638.8|44618.8|1
1728465790000|2024-10-09 09:23:10|44640.1|44620.1|44633.8|44613.8|44641.3|44621.3|44633.8|44613.8|2
1728465810000|2024-10-09 09:23:30|44632.5|44612.5|44641.3|44621.3|44641.3|44621.3|44632.5|44612.5|17
1728465820000|2024-10-09 09:23:40|44643.8|44623.8|44646.3|44626.3|44646.3|44626.3|44643.8|44623.8|2
1728465830000|2024-10-09 09:23:50|44648.8|44628.8|44650|44630|44653.8|44633.8|44648.8|44628.8|9
1728465840000|2024-10-09 09:24:00|44647.5|44627.5|44643.8|44623.8|44647.5|44627.5|44643.8|44623.8|5
1728465850000|2024-10-09 09:24:10|44640|44620|44640|44620|44640|44620|44640|44620|14
1728465860000|2024-10-09 09:24:20|44641.3|44621.3|44638.8|44618.8|44641.3|44621.3|44638.8|44618.8|1
1728465870000|2024-10-09 09:24:30|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44640.1|44620.1|0
1728465880000|2024-10-09 09:24:40|44642.6|44622.6|44648.8|44628.8|44652.6|44632.6|44642.6|44622.6|1
1728465890000|2024-10-09 09:24:50|44652.6|44632.6|44653.8|44633.8|44653.8|44633.8|44648.8|44628.8|5
1728465900000|2024-10-09 09:25:00|44655.1|44635.1|44661.5|44641.5|44662.8|44642.8|44655.1|44635.1|4
1728465910000|2024-10-09 09:25:10|44662.8|44642.8|44665.1|44645.1|44666.5|44646.5|44662.8|44642.8|5
1728465920000|2024-10-09 09:25:20|44666.3|44646.3|44663.8|44643.8|44667.6|44647.6|44663.8|44643.8|1
1728465930000|2024-10-09 09:25:30|44666.3|44646.3|44666.3|44646.3|44670|44650|44666.3|44646.3|6
1728465940000|2024-10-09 09:25:40|44663.8|44643.8|44662.6|44642.6|44663.8|44643.8|44661.3|44641.3|0
1728465950000|2024-10-09 09:25:50|44663.8|44643.8|44665.1|44645.1|44665.1|44645.1|44658.8|44638.8|2
1728465960000|2024-10-09 09:26:00|44663.8|44643.8|44663.8|44643.8|44666.3|44646.3|44663.8|44643.8|1
1728465970000|2024-10-09 09:26:10|44661.3|44641.3|44653.8|44633.8|44661.3|44641.3|44653.8|44633.8|0
1728465980000|2024-10-09 09:26:20|44661.3|44641.3|44658.8|44638.8|44661.3|44641.3|44656.3|44636.3|11
1728466020000|2024-10-09 09:27:00|44656.2|44636.2|44653.8|44633.8|44658.8|44638.8|44653.8|44633.8|0
1728466030000|2024-10-09 09:27:10|44652.5|44632.5|44653.8|44633.8|44653.8|44633.8|44651.3|44631.3|1
1728466040000|2024-10-09 09:27:20|44650|44630|44655.1|44635.1|44655.1|44635.1|44648.8|44628.8|4
1728466050000|2024-10-09 09:27:30|44656.3|44636.3|44656.3|44636.3|44658.8|44638.8|44656.3|44636.3|1
1728466070000|2024-10-09 09:27:50|44653.8|44633.8|44648.7|44628.7|44653.8|44633.8|44648.7|44628.7|5
1728466080000|2024-10-09 09:28:00|44646.3|44626.3|44641.3|44621.3|44646.3|44626.3|44641.3|44621.3|6
1728466090000|2024-10-09 09:28:10|44638.8|44618.8|44628.8|44608.8|44638.8|44618.8|44628.8|44608.8|7
1728466100000|2024-10-09 09:28:20|44631.3|44611.3|44623.8|44603.8|44631.3|44611.3|44618.8|44598.8|12
1728466110000|2024-10-09 09:28:30|44622.5|44602.5|44618.8|44598.8|44622.5|44602.5|44618.8|44598.8|0
1728466120000|2024-10-09 09:28:40|||||||||5
1728466140000|2024-10-09 09:29:00|44617.5|44597.5|44613.8|44593.8|44618.8|44598.8|44613.8|44593.8|2
1728466150000|2024-10-09 09:29:10|44616.3|44596.3|44611.3|44591.3|44616.3|44596.3|44611.3|44591.3|3
1728466160000|2024-10-09 09:29:20|44608.8|44588.8|44611.3|44591.3|44611.3|44591.3|44608.8|44588.8|0
1728466170000|2024-10-09 09:29:30|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|2
1728466190000|2024-10-09 09:29:50|44605|44585|44603.8|44583.8|44605|44585|44603.8|44583.8|3
1728466200000|2024-10-09 09:30:00|||||||||6
1728466210000|2024-10-09 09:30:10|44602.5|44582.5|44601.2|44581.2|44602.5|44582.5|44601.2|44581.2|3
1728466220000|2024-10-09 09:30:20|44600|44580|44596.3|44576.3|44602.5|44582.5|44596.3|44576.3|2
1728466230000|2024-10-09 09:30:30|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|1
1728466240000|2024-10-09 09:30:40|44600|44580|44603.8|44583.8|44603.8|44583.8|44600|44580|2
1728466250000|2024-10-09 09:30:50|44605.2|44585.2|44613.8|44593.8|44613.8|44593.8|44605.2|44585.2|0
1728466280000|2024-10-09 09:31:20|||||||||3
1728466290000|2024-10-09 09:31:30|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|3
1728466300000|2024-10-09 09:31:40|44601.3|44581.3|44606.5|44586.5|44606.5|44586.5|44601.3|44581.3|4
1728466310000|2024-10-09 09:31:50|44607.7|44587.7|44598.8|44578.8|44610.2|44590.2|44597.5|44577.5|4
1728466320000|2024-10-09 09:32:00|44596.2|44576.2|44600|44580|44600|44580|44595|44575|1
1728466330000|2024-10-09 09:32:10|44603.8|44583.8|44608.8|44588.8|44611.5|44591.5|44601.3|44581.3|9
1728466340000|2024-10-09 09:32:20|44610.2|44590.2|44610|44590|44611.3|44591.3|44608.8|44588.8|0
1728466350000|2024-10-09 09:32:30|44608.8|44588.8|44608.8|44588.8|44613.8|44593.8|44608.8|44588.8|1
1728466360000|2024-10-09 09:32:40|44610|44590|44608.8|44588.8|44613.8|44593.8|44608.8|44588.8|0
1728466380000|2024-10-09 09:33:00|44610|44590|44615.2|44595.2|44615.2|44595.2|44610|44590|3
1728466390000|2024-10-09 09:33:10|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44608.8|44588.8|0
1728466400000|2024-10-09 09:33:20|44611.3|44591.3|44606.2|44586.2|44611.3|44591.3|44606.2|44586.2|4
1728466410000|2024-10-09 09:33:30|44607.5|44587.5|44611.3|44591.3|44611.3|44591.3|44606.2|44586.2|8
1728466420000|2024-10-09 09:33:40|44612.7|44592.7|44608.8|44588.8|44612.7|44592.7|44608.8|44588.8|2
1728466430000|2024-10-09 09:33:50|44605|44585|44600|44580|44605|44585|44600|44580|7
1728466450000|2024-10-09 09:34:10|44597.4|44577.4|44597.5|44577.5|44597.5|44577.5|44596.2|44576.2|3
1728466460000|2024-10-09 09:34:20|44600|44580|44598.9|44578.9|44600|44580|44595|44575|5
1728466470000|2024-10-09 09:34:30|44600|44580|44598.9|44578.9|44600|44580|44596.4|44576.4|3
1728466480000|2024-10-09 09:34:40|44597.5|44577.5|44591.2|44571.2|44597.5|44577.5|44591.2|44571.2|4
1728466490000|2024-10-09 09:34:50|44590|44570|44592.5|44572.5|44592.5|44572.5|44590|44570|6
1728466510000|2024-10-09 09:35:10|44595|44575|44595|44575|44595|44575|44595|44575|1
1728466520000|2024-10-09 09:35:20|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|0
1728466530000|2024-10-09 09:35:30|44597.5|44577.5|44606.4|44586.4|44606.4|44586.4|44596.4|44576.4|7
1728466540000|2024-10-09 09:35:40|44608.9|44588.9|44606.4|44586.4|44608.9|44588.9|44606.4|44586.4|3
1728466550000|2024-10-09 09:35:50|44601.4|44581.4|44600.2|44580.2|44601.4|44581.4|44597.7|44577.7|3
1728466560000|2024-10-09 09:36:00|44597.7|44577.7|44595|44575|44597.7|44577.7|44595|44575|8
1728466570000|2024-10-09 09:36:10|44596.4|44576.4|44593.9|44573.9|44596.4|44576.4|44593.9|44573.9|2
1728466580000|2024-10-09 09:36:20|44590|44570|44590|44570|44590|44570|44590|44570|0
1728466590000|2024-10-09 09:36:30|44587.5|44567.5|44588.9|44568.9|44588.9|44568.9|44586.4|44566.4|0
1728466600000|2024-10-09 09:36:40|44596.4|44576.4|44598.9|44578.9|44598.9|44578.9|44596.4|44576.4|5
1728466610000|2024-10-09 09:36:50|44597.5|44577.5|44596.4|44576.4|44597.5|44577.5|44596.4|44576.4|0
1728466620000|2024-10-09 09:37:00|44595|44575|44588.9|44568.9|44595|44575|44588.9|44568.9|1
1728466630000|2024-10-09 09:37:10|44587.7|44567.7|44588.9|44568.9|44588.9|44568.9|44587.7|44567.7|0
1728466640000|2024-10-09 09:37:20|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44585|44565|0
1728466650000|2024-10-09 09:37:30|44588.9|44568.9|44575|44555|44590|44570|44575|44555|11
1728466660000|2024-10-09 09:37:40|44576.4|44556.4|44575|44555|44576.4|44556.4|44575|44555|0
1728466680000|2024-10-09 09:38:00|44572.5|44552.5|44573.9|44553.9|44573.9|44553.9|44572.5|44552.5|2
1728466690000|2024-10-09 09:38:10|44575|44555|44575|44555|44576.4|44556.4|44575|44555|5
1728466700000|2024-10-09 09:38:20|44573.9|44553.9|44571.4|44551.4|44573.9|44553.9|44571.4|44551.4|17
1728466710000|2024-10-09 09:38:30|44570|44550|44570|44550|44570|44550|44570|44550|12
1728466720000|2024-10-09 09:38:40|44568.7|44548.7|44557.7|44537.7|44568.7|44548.7|44557.7|44537.7|6
1728466730000|2024-10-09 09:38:50|44555|44535|44551.2|44531.2|44555|44535|44548.7|44528.7|23
1728466740000|2024-10-09 09:39:00|44548.7|44528.7|44553.7|44533.7|44553.7|44533.7|44548.7|44528.7|8
1728466750000|2024-10-09 09:39:10|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|3
1728466760000|2024-10-09 09:39:20|44556.2|44536.2|44551.2|44531.2|44556.2|44536.2|44551.2|44531.2|13
1728466770000|2024-10-09 09:39:30|44552.4|44532.4|44553.7|44533.7|44553.7|44533.7|44551.2|44531.2|1
1728466790000|2024-10-09 09:39:50|44554.9|44534.9|44553.7|44533.7|44554.9|44534.9|44553.7|44533.7|16
1728466800000|2024-10-09 09:40:00|44552.4|44532.4|44551.2|44531.2|44555|44535|44551.2|44531.2|21
1728466820000|2024-10-09 09:40:20|44549.9|44529.9|44551.2|44531.2|44551.2|44531.2|44548.7|44528.7|5
1728466830000|2024-10-09 09:40:30|44546.2|44526.2|44551.2|44531.2|44551.2|44531.2|44541.2|44521.2|12
1728466840000|2024-10-09 09:40:40|||||||||1
1728466850000|2024-10-09 09:40:50|44553.7|44533.7|44571.4|44551.4|44571.4|44551.4|44553.7|44533.7|18
1728466860000|2024-10-09 09:41:00|44572.6|44552.6|44578.7|44558.7|44578.7|44558.7|44572.6|44552.6|6
1728466870000|2024-10-09 09:41:10|||||||||1
1728466880000|2024-10-09 09:41:20|44577.6|44557.6|44568.7|44548.7|44577.6|44557.6|44568.7|44548.7|16
1728466890000|2024-10-09 09:41:30|44567.4|44547.4|44563.7|44543.7|44567.4|44547.4|44562.6|44542.6|1
1728466900000|2024-10-09 09:41:40|44562.6|44542.6|44564.9|44544.9|44564.9|44544.9|44562.4|44542.4|2
1728466920000|2024-10-09 09:42:00|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|5
1728466930000|2024-10-09 09:42:10|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|1
1728466940000|2024-10-09 09:42:20|44559.8|44539.8|44561|44541|44561|44541|44554.6|44534.6|299
1728466950000|2024-10-09 09:42:30|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|0
1728466960000|2024-10-09 09:42:40|44564.8|44544.8|44563.5|44543.5|44564.8|44544.8|44562.1|44542.1|3
1728466970000|2024-10-09 09:42:50|44562.1|44542.1|44530.8|44510.8|44562.1|44542.1|44528.3|44508.3|97
1728466980000|2024-10-09 09:43:00|44532.1|44512.1|44522|44502|44532.1|44512.1|44522|44502|26
1728466990000|2024-10-09 09:43:10|44518.3|44498.3|44518.2|44498.2|44522.1|44502.1|44518.2|44498.2|66
1728467000000|2024-10-09 09:43:20|44516.9|44496.9|44519.5|44499.5|44519.5|44499.5|44516.9|44496.9|9
1728467010000|2024-10-09 09:43:30|44520.8|44500.8|44525.8|44505.8|44525.8|44505.8|44520.8|44500.8|3
1728467020000|2024-10-09 09:43:40|44527.1|44507.1|44537|44517|44537|44517|44527.1|44507.1|2
1728467030000|2024-10-09 09:43:50|44538.3|44518.3|44537|44517|44539.5|44519.5|44537|44517|4
1728467040000|2024-10-09 09:44:00|44543.2|44523.2|44552|44532|44552|44532|44543.2|44523.2|14
1728467050000|2024-10-09 09:44:10|44553.3|44533.3|44557|44537|44557|44537|44553.3|44533.3|1
1728467060000|2024-10-09 09:44:20|44554.5|44534.5|44560.8|44540.8|44560.8|44540.8|44554.5|44534.5|3
1728467070000|2024-10-09 09:44:30|44563.3|44543.3|44573|44553|44576.9|44556.9|44563.3|44543.3|153
1728467080000|2024-10-09 09:44:40|44570.4|44550.4|44573|44553|44573|44553|44569.2|44549.2|11
1728467090000|2024-10-09 09:44:50|44571.7|44551.7|44572.9|44552.9|44573|44553|44569.2|44549.2|22
1728467100000|2024-10-09 09:45:00|44570.4|44550.4|44569.2|44549.2|44570.4|44550.4|44569.2|44549.2|3
1728467110000|2024-10-09 09:45:10|44565.3|44545.3|44565.4|44545.4|44565.4|44545.4|44561.6|44541.6|12
1728467120000|2024-10-09 09:45:20|44564.1|44544.1|44549.2|44529.2|44564.1|44544.1|44549.2|44529.2|32
1728467130000|2024-10-09 09:45:30|44550.4|44530.4|44550.4|44530.4|44554.2|44534.2|44547.9|44527.9|13
1728467140000|2024-10-09 09:45:40|44551.7|44531.7|44549.2|44529.2|44553|44533|44549.2|44529.2|3
1728467150000|2024-10-09 09:45:50|44550.4|44530.4|44552.9|44532.9|44552.9|44532.9|44550.4|44530.4|5
1728467170000|2024-10-09 09:46:10|44554.2|44534.2|44551.6|44531.6|44554.2|44534.2|44551.6|44531.6|4
1728467180000|2024-10-09 09:46:20|44549.2|44529.2|44548.1|44528.1|44549.2|44529.2|44548.1|44528.1|3
1728467190000|2024-10-09 09:46:30|||||||||4
1728467200000|2024-10-09 09:46:40|44545.4|44525.4|44542.8|44522.8|44545.4|44525.4|44540.4|44520.4|10
1728467210000|2024-10-09 09:46:50|44544.1|44524.1|44545.4|44525.4|44545.4|44525.4|44544.1|44524.1|2
1728467220000|2024-10-09 09:47:00|44546.7|44526.7|44541.7|44521.7|44546.7|44526.7|44541.7|44521.7|7
1728467230000|2024-10-09 09:47:10|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|5
1728467240000|2024-10-09 09:47:20|44539.2|44519.2|44544.2|44524.2|44544.2|44524.2|44539.2|44519.2|17
1728467250000|2024-10-09 09:47:30|44544.1|44524.1|44545.4|44525.4|44545.4|44525.4|44541.7|44521.7|1
1728467260000|2024-10-09 09:47:40|44546.7|44526.7|44546.7|44526.7|44546.7|44526.7|44546.7|44526.7|5
1728467270000|2024-10-09 09:47:50|44547.9|44527.9|44549.1|44529.1|44549.1|44529.1|44547.9|44527.9|0
1728467280000|2024-10-09 09:48:00|44546.7|44526.7|44546.7|44526.7|44547.9|44527.9|44546.7|44526.7|4
1728467290000|2024-10-09 09:48:10|44548.1|44528.1|44549.2|44529.2|44550.4|44530.4|44548.1|44528.1|6
1728467300000|2024-10-09 09:48:20|44548.1|44528.1|44550.4|44530.4|44550.4|44530.4|44548.1|44528.1|0
1728467310000|2024-10-09 09:48:30|44551.7|44531.7|44551.7|44531.7|44553.1|44533.1|44546.7|44526.7|1
1728467320000|2024-10-09 09:48:40|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44551.7|44531.7|2
1728467330000|2024-10-09 09:48:50|44554.4|44534.4|44561.9|44541.9|44561.9|44541.9|44554.4|44534.4|4
1728467340000|2024-10-09 09:49:00|44563.2|44543.2|44556.6|44536.6|44563.2|44543.2|44556.6|44536.6|11
1728467350000|2024-10-09 09:49:10|44555.3|44535.3|44556.6|44536.6|44556.6|44536.6|44555.3|44535.3|0
1728467360000|2024-10-09 09:49:20|44551.6|44531.6|44549.2|44529.2|44552.9|44532.9|44549.2|44529.2|6
1728467380000|2024-10-09 09:49:40|44547.9|44527.9|44549.2|44529.2|44550.4|44530.4|44546.6|44526.6|1
1728467390000|2024-10-09 09:49:50|44546.6|44526.6|44548.1|44528.1|44548.1|44528.1|44545.4|44525.4|6
1728467400000|2024-10-09 09:50:00|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|5
1728467410000|2024-10-09 09:50:10|44546.7|44526.7|44554.4|44534.4|44554.4|44534.4|44546.7|44526.7|1
1728467420000|2024-10-09 09:50:20|44555.6|44535.6|44558.1|44538.1|44559.4|44539.4|44555.6|44535.6|1
1728467430000|2024-10-09 09:50:30|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|0
1728467440000|2024-10-09 09:50:40|44566.9|44546.9|44568.1|44548.1|44568.1|44548.1|44565.6|44545.6|1
1728467450000|2024-10-09 09:50:50|44564.2|44544.2|44568.1|44548.1|44568.1|44548.1|44564.2|44544.2|2
1728467460000|2024-10-09 09:51:00|44569.4|44549.4|44583.1|44563.1|44583.1|44563.1|44569.4|44549.4|1
1728467470000|2024-10-09 09:51:10|||||||||4
1728467480000|2024-10-09 09:51:20|44584.4|44564.4|44590.6|44570.6|44590.6|44570.6|44584.4|44564.4|4
1728467490000|2024-10-09 09:51:30|44591.9|44571.9|44593.1|44573.1|44593.1|44573.1|44591.9|44571.9|0
1728467500000|2024-10-09 09:51:40|44591.9|44571.9|44593.1|44573.1|44593.1|44573.1|44591.9|44571.9|1
1728467510000|2024-10-09 09:51:50|44590.6|44570.6|44593.1|44573.1|44593.1|44573.1|44590.6|44570.6|2
1728467520000|2024-10-09 09:52:00|44594.3|44574.3|44593.1|44573.1|44596.9|44576.9|44593.1|44573.1|2
1728467530000|2024-10-09 09:52:10|44591.9|44571.9|44585.6|44565.6|44591.9|44571.9|44585.6|44565.6|21
1728467540000|2024-10-09 09:52:20|44583.1|44563.1|44578.1|44558.1|44583.1|44563.1|44578.1|44558.1|5
1728467550000|2024-10-09 09:52:30|44579.4|44559.4|44578.1|44558.1|44580.6|44560.6|44578.1|44558.1|4
1728467560000|2024-10-09 09:52:40|44579.4|44559.4|44578.1|44558.1|44581.8|44561.8|44578.1|44558.1|0
1728467570000|2024-10-09 09:52:50|44579.3|44559.3|44583.1|44563.1|44583.1|44563.1|44579.3|44559.3|2
1728467580000|2024-10-09 09:53:00|44580.6|44560.6|44581.9|44561.9|44581.9|44561.9|44575.6|44555.6|1
1728467590000|2024-10-09 09:53:10|44583.1|44563.1|44588.1|44568.1|44588.1|44568.1|44583.1|44563.1|2
1728467600000|2024-10-09 09:53:20|44589.4|44569.4|44589.4|44569.4|44589.4|44569.4|44588.1|44568.1|0
1728467610000|2024-10-09 09:53:30|44588.1|44568.1|44593.1|44573.1|44593.1|44573.1|44588.1|44568.1|3
1728467620000|2024-10-09 09:53:40|44598.1|44578.1|44593.1|44573.1|44598.1|44578.1|44593.1|44573.1|3
1728467630000|2024-10-09 09:53:50|44590.6|44570.6|44585.6|44565.6|44590.6|44570.6|44585.6|44565.6|0
1728467640000|2024-10-09 09:54:00|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|1
1728467650000|2024-10-09 09:54:10|44581.8|44561.8|44580.6|44560.6|44581.8|44561.8|44580.6|44560.6|0
1728467660000|2024-10-09 09:54:20|44579.3|44559.3|44578.1|44558.1|44579.3|44559.3|44578.1|44558.1|7
1728467670000|2024-10-09 09:54:30|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|0
1728467690000|2024-10-09 09:54:50|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|2
1728467700000|2024-10-09 09:55:00|44569.3|44549.3|44573.1|44553.1|44573.1|44553.1|44565.4|44545.4|4
1728467710000|2024-10-09 09:55:10|44570.6|44550.6|44580.4|44560.4|44580.4|44560.4|44568.1|44548.1|15
1728467720000|2024-10-09 09:55:20|44584.4|44564.4|44588.1|44568.1|44588.1|44568.1|44584.4|44564.4|1
1728467730000|2024-10-09 09:55:30|44590.6|44570.6|44588.1|44568.1|44590.6|44570.6|44588.1|44568.1|6
1728467750000|2024-10-09 09:55:50|44585.6|44565.6|44588.1|44568.1|44590.6|44570.6|44585.6|44565.6|1
1728467760000|2024-10-09 09:56:00|44585.6|44565.6|44580.4|44560.4|44585.6|44565.6|44580.4|44560.4|2
1728467770000|2024-10-09 09:56:10|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|0
1728467780000|2024-10-09 09:56:20|44580.6|44560.6|44583.1|44563.1|44583.1|44563.1|44580.6|44560.6|3
1728467790000|2024-10-09 09:56:30|44581.8|44561.8|44578.1|44558.1|44581.8|44561.8|44576.8|44556.8|1
1728467810000|2024-10-09 09:56:50|44576.8|44556.8|44573.1|44553.1|44576.8|44556.8|44573.1|44553.1|0
1728467820000|2024-10-09 09:57:00|44569.3|44549.3|44564.3|44544.3|44569.3|44549.3|44564.3|44544.3|4
1728467830000|2024-10-09 09:57:10|44565.5|44545.5|44568.1|44548.1|44568.1|44548.1|44565.5|44545.5|0
1728467840000|2024-10-09 09:57:20|44569.4|44549.4|44571.9|44551.9|44571.9|44551.9|44568.1|44548.1|0
1728467850000|2024-10-09 09:57:30|44570.6|44550.6|44573.1|44553.1|44573.1|44553.1|44570.6|44550.6|0
1728467860000|2024-10-09 09:57:40|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|0
1728467870000|2024-10-09 09:57:50|44574.3|44554.3|44570.6|44550.6|44576.9|44556.9|44570.6|44550.6|2
1728467880000|2024-10-09 09:58:00|44569.3|44549.3|44568.1|44548.1|44569.3|44549.3|44565.6|44545.6|5
1728467900000|2024-10-09 09:58:20|44569.4|44549.4|44566.8|44546.8|44569.4|44549.4|44566.8|44546.8|3
1728467910000|2024-10-09 09:58:30|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|44563.1|44543.1|1
1728467920000|2024-10-09 09:58:40|44565.6|44545.6|44564.3|44544.3|44568.1|44548.1|44563.1|44543.1|4
1728467930000|2024-10-09 09:58:50|44563.1|44543.1|44568.1|44548.1|44568.1|44548.1|44563.1|44543.1|0
1728467950000|2024-10-09 09:59:10|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|1
1728467960000|2024-10-09 09:59:20|44573.1|44553.1|44573.1|44553.1|44575.6|44555.6|44573.1|44553.1|5
1728467990000|2024-10-09 09:59:50|||||||||4
1728468000000|2024-10-09 10:00:00|44571.9|44551.9|44581.9|44561.9|44581.9|44561.9|44571.8|44551.8|11
1728468010000|2024-10-09 10:00:10|44580.6|44560.6|44578.1|44558.1|44581.9|44561.9|44578.1|44558.1|1
1728468020000|2024-10-09 10:00:20|44576.8|44556.8|44573.1|44553.1|44576.8|44556.8|44573.1|44553.1|1
1728468030000|2024-10-09 10:00:30|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44573.1|44553.1|1
1728468040000|2024-10-09 10:00:40|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|0
1728468050000|2024-10-09 10:00:50|44580.6|44560.6|44583.1|44563.1|44583.1|44563.1|44578.1|44558.1|0
1728468090000|2024-10-09 10:01:30|44580.5|44560.5|44578.1|44558.1|44580.5|44560.5|44578.1|44558.1|1
1728468100000|2024-10-09 10:01:40|44579.4|44559.4|44568.1|44548.1|44580.6|44560.6|44568.1|44548.1|3
1728468110000|2024-10-09 10:01:50|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|0
1728468120000|2024-10-09 10:02:00|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|1
1728468130000|2024-10-09 10:02:10|44578.1|44558.1|44586.9|44566.9|44586.9|44566.9|44578.1|44558.1|4
1728468140000|2024-10-09 10:02:20|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|0
1728468150000|2024-10-09 10:02:30|||||||||6
1728468160000|2024-10-09 10:02:40|44581.8|44561.8|44578.1|44558.1|44581.8|44561.8|44578.1|44558.1|2
1728468170000|2024-10-09 10:02:50|||||||||3
1728468180000|2024-10-09 10:03:00|44574.3|44554.3|44570.6|44550.6|44574.3|44554.3|44570.6|44550.6|0
1728468190000|2024-10-09 10:03:10|44569.3|44549.3|44568.1|44548.1|44569.3|44549.3|44568.1|44548.1|5
1728468200000|2024-10-09 10:03:20|44566.8|44546.8|44568.1|44548.1|44568.1|44548.1|44565.6|44545.6|10
1728468210000|2024-10-09 10:03:30|44565.6|44545.6|44559.3|44539.3|44565.6|44545.6|44559.3|44539.3|1
1728468230000|2024-10-09 10:03:50|44561.8|44541.8|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|1
1728468240000|2024-10-09 10:04:00|44559.3|44539.3|44551.8|44531.8|44559.3|44539.3|44551.8|44531.8|11
1728468250000|2024-10-09 10:04:10|44549.3|44529.3|44550.6|44530.6|44550.6|44530.6|44549.3|44529.3|2
1728468260000|2024-10-09 10:04:20|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|0
1728468270000|2024-10-09 10:04:30|44554.4|44534.4|44563.1|44543.1|44563.1|44543.1|44554.4|44534.4|2
1728468280000|2024-10-09 10:04:40|44566.9|44546.9|44568.1|44548.1|44568.1|44548.1|44563.1|44543.1|1
1728468290000|2024-10-09 10:04:50|44566.9|44546.9|44570.6|44550.6|44570.6|44550.6|44566.9|44546.9|6
1728468300000|2024-10-09 10:05:00|44573.1|44553.1|44570.6|44550.6|44573.1|44553.1|44570.6|44550.6|1
1728468310000|2024-10-09 10:05:10|44569.3|44549.3|44578.1|44558.1|44578.1|44558.1|44569.3|44549.3|25
1728468320000|2024-10-09 10:05:20|44576.8|44556.8|44573.1|44553.1|44576.8|44556.8|44573.1|44553.1|1
1728468330000|2024-10-09 10:05:30|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44573.1|44553.1|7
1728468340000|2024-10-09 10:05:40|44581.9|44561.9|44588.1|44568.1|44588.1|44568.1|44581.9|44561.9|10
1728468350000|2024-10-09 10:05:50|44585.6|44565.6|44584.3|44564.3|44585.6|44565.6|44584.3|44564.3|0
1728468360000|2024-10-09 10:06:00|44583|44563|44573.1|44553.1|44584.3|44564.3|44573.1|44553.1|2
1728468370000|2024-10-09 10:06:10|44571.8|44551.8|44570.6|44550.6|44571.8|44551.8|44570.6|44550.6|2
1728468390000|2024-10-09 10:06:30|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|1
1728468400000|2024-10-09 10:06:40|44568|44548|44564.3|44544.3|44568|44548|44564.3|44544.3|1
1728468410000|2024-10-09 10:06:50|44563|44543|44561.8|44541.8|44563|44543|44561.8|44541.8|1
1728468420000|2024-10-09 10:07:00|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|2
1728468430000|2024-10-09 10:07:10|44558.1|44538.1|44558.1|44538.1|44559.4|44539.4|44558.1|44538.1|5
1728468440000|2024-10-09 10:07:20|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|0
1728468450000|2024-10-09 10:07:30|44558.1|44538.1|44560.6|44540.6|44560.6|44540.6|44558.1|44538.1|2
1728468460000|2024-10-09 10:07:40|44561.9|44541.9|44564.4|44544.4|44564.4|44544.4|44561.9|44541.9|1
1728468470000|2024-10-09 10:07:50|||||||||1
1728468480000|2024-10-09 10:08:00|44566.9|44546.9|44565.6|44545.6|44568.1|44548.1|44565.6|44545.6|2
1728468490000|2024-10-09 10:08:10|44564.3|44544.3|44568.1|44548.1|44568.1|44548.1|44563.1|44543.1|2
1728468500000|2024-10-09 10:08:20|44566.8|44546.8|44568.1|44548.1|44568.1|44548.1|44565.6|44545.6|0
1728468530000|2024-10-09 10:08:50|44569.5|44549.5|44568.1|44548.1|44569.5|44549.5|44568.1|44548.1|0
1728468540000|2024-10-09 10:09:00|44569.5|44549.5|44565.6|44545.6|44570.6|44550.6|44565.6|44545.6|4
1728468550000|2024-10-09 10:09:10|44563|44543|44560.6|44540.6|44563|44543|44560.6|44540.6|8
1728468560000|2024-10-09 10:09:20|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|1
1728468570000|2024-10-09 10:09:30|44563.1|44543.1|44567|44547|44567|44547|44563.1|44543.1|1
1728468580000|2024-10-09 10:09:40|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|1
1728468590000|2024-10-09 10:09:50|44565.6|44545.6|44564.3|44544.3|44565.6|44545.6|44561.8|44541.8|2
1728468600000|2024-10-09 10:10:00|44565.6|44545.6|44563.1|44543.1|44565.6|44545.6|44560.6|44540.6|1
1728468610000|2024-10-09 10:10:10|44564.3|44544.3|44563.1|44543.1|44565.6|44545.6|44563.1|44543.1|1
1728468620000|2024-10-09 10:10:20|44568.1|44548.1|44579.3|44559.3|44579.3|44559.3|44568.1|44548.1|12
1728468630000|2024-10-09 10:10:30|44581.8|44561.8|44570.6|44550.6|44581.8|44561.8|44570.6|44550.6|9
1728468640000|2024-10-09 10:10:40|44569.3|44549.3|44568.1|44548.1|44569.3|44549.3|44565.6|44545.6|3
1728468650000|2024-10-09 10:10:50|44564.3|44544.3|44564.3|44544.3|44564.3|44544.3|44564.3|44544.3|0
1728468660000|2024-10-09 10:11:00|44566.8|44546.8|44565.8|44545.8|44568.1|44548.1|44564.3|44544.3|0
1728468670000|2024-10-09 10:11:10|44563.1|44543.1|44558.1|44538.1|44563.1|44543.1|44558.1|44538.1|2
1728468680000|2024-10-09 10:11:20|44555.6|44535.6|44554.3|44534.3|44555.6|44535.6|44554.3|44534.3|0
1728468690000|2024-10-09 10:11:30|44551.8|44531.8|44554.3|44534.3|44554.3|44534.3|44550.5|44530.5|1
1728468700000|2024-10-09 10:11:40|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|1
1728468710000|2024-10-09 10:11:50|44550.6|44530.6|44550.6|44530.6|44550.6|44530.6|44550.6|44530.6|0
1728468720000|2024-10-09 10:12:00|44548.1|44528.1|44543.1|44523.1|44548.1|44528.1|44543.1|44523.1|3
1728468730000|2024-10-09 10:12:10|44544.3|44524.3|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|1
1728468740000|2024-10-09 10:12:20|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|1
1728468750000|2024-10-09 10:12:30|44543.1|44523.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|6
1728468760000|2024-10-09 10:12:40|44546.8|44526.8|44548.1|44528.1|44548.1|44528.1|44546.8|44526.8|0
1728468770000|2024-10-09 10:12:50|44545.5|44525.5|44543.1|44523.1|44545.5|44525.5|44539.3|44519.3|0
1728468790000|2024-10-09 10:13:10|44540.5|44520.5|44539.3|44519.3|44540.6|44520.6|44539.3|44519.3|3
1728468800000|2024-10-09 10:13:20|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|0
1728468810000|2024-10-09 10:13:30|44539.5|44519.5|44539.3|44519.3|44540.6|44520.6|44539.3|44519.3|6
1728468820000|2024-10-09 10:13:40|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|5
1728468830000|2024-10-09 10:13:50|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1728468840000|2024-10-09 10:14:00|44538.2|44518.2|44543.2|44523.2|44543.2|44523.2|44538.2|44518.2|5
1728468850000|2024-10-09 10:14:10|44544.5|44524.5|44545.7|44525.7|44545.7|44525.7|44544.5|44524.5|1
1728468860000|2024-10-09 10:14:20|44548.2|44528.2|44549.5|44529.5|44549.5|44529.5|44548.2|44528.2|0
1728468870000|2024-10-09 10:14:30|44550.7|44530.7|44548.2|44528.2|44550.7|44530.7|44548.2|44528.2|0
1728468880000|2024-10-09 10:14:40|44547|44527|44543.2|44523.2|44548.2|44528.2|44543.2|44523.2|2
1728468890000|2024-10-09 10:14:50|44544.5|44524.5|44543.2|44523.2|44548.2|44528.2|44543.2|44523.2|2
1728468900000|2024-10-09 10:15:00|44541.8|44521.8|44540.7|44520.7|44541.8|44521.8|44539.3|44519.3|0
1728468910000|2024-10-09 10:15:10|44542|44522|44540.7|44520.7|44543.2|44523.2|44540.7|44520.7|0
1728468920000|2024-10-09 10:15:20|44542|44522|44538.2|44518.2|44543.2|44523.2|44538.2|44518.2|1
1728468930000|2024-10-09 10:15:30|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|3
1728468940000|2024-10-09 10:15:40|44537|44517|44540.7|44520.7|44540.7|44520.7|44536.8|44516.8|1
1728468950000|2024-10-09 10:15:50|44543.2|44523.2|44545.7|44525.7|44545.7|44525.7|44540.7|44520.7|0
1728468970000|2024-10-09 10:16:10|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|0
1728468980000|2024-10-09 10:16:20|44550.7|44530.7|44552|44532|44552|44532|44550.7|44530.7|3
1728469010000|2024-10-09 10:16:50|44555.7|44535.7|44555.7|44535.7|44555.7|44535.7|44555.7|44535.7|0
1728469020000|2024-10-09 10:17:00|44554.3|44534.3|44560.7|44540.7|44560.7|44540.7|44554.3|44534.3|4
1728469040000|2024-10-09 10:17:20|44559.3|44539.3|44553.2|44533.2|44559.3|44539.3|44553.2|44533.2|2
1728469050000|2024-10-09 10:17:30|44552|44532|44553.2|44533.2|44553.2|44533.2|44550.7|44530.7|0
1728469060000|2024-10-09 10:17:40|||||||||3
1728469070000|2024-10-09 10:17:50|44555.7|44535.7|44549.3|44529.3|44557|44537|44549.3|44529.3|37
1728469090000|2024-10-09 10:18:10|44547|44527|44543.2|44523.2|44547|44527|44542|44522|13
1728469100000|2024-10-09 10:18:20|44540.7|44520.7|44539.3|44519.3|44543.2|44523.2|44539.3|44519.3|2
1728469110000|2024-10-09 10:18:30|44535.7|44515.7|44537|44517|44537|44517|44535.7|44515.7|6
1728469130000|2024-10-09 10:18:50|44535.7|44515.7|44538.2|44518.2|44538.2|44518.2|44535.7|44515.7|1
1728469140000|2024-10-09 10:19:00|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|1
1728469150000|2024-10-09 10:19:10|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44530.7|44510.7|0
1728469160000|2024-10-09 10:19:20|||||||||4
1728469170000|2024-10-09 10:19:30|44534.5|44514.5|44533.2|44513.2|44535.7|44515.7|44533.2|44513.2|0
1728469190000|2024-10-09 10:19:50|44530.7|44510.7|44533.2|44513.2|44533.2|44513.2|44530.7|44510.7|3
1728469200000|2024-10-09 10:20:00|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|0
1728469210000|2024-10-09 10:20:10|44526.9|44506.9|44525.7|44505.7|44526.9|44506.9|44523.2|44503.2|2
1728469220000|2024-10-09 10:20:20|44527|44507|44530.7|44510.7|44530.7|44510.7|44527|44507|4
1728469230000|2024-10-09 10:20:30|44532|44512|44535.7|44515.7|44535.7|44515.7|44532|44512|7
1728469240000|2024-10-09 10:20:40|44536.9|44516.9|44539.5|44519.5|44539.5|44519.5|44536.9|44516.9|3
1728469250000|2024-10-09 10:20:50|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44538.2|44518.2|1
1728469260000|2024-10-09 10:21:00|44542|44522|44543.2|44523.2|44543.2|44523.2|44542|44522|2
1728469280000|2024-10-09 10:21:20|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|6
1728469290000|2024-10-09 10:21:30|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|0
1728469300000|2024-10-09 10:21:40|||||||||1
1728469310000|2024-10-09 10:21:50|||||||||1
1728469320000|2024-10-09 10:22:00|44539.4|44519.4|44539.5|44519.5|44540.7|44520.7|44538.2|44518.2|0
1728469330000|2024-10-09 10:22:10|44540.7|44520.7|44538.2|44518.2|44540.7|44520.7|44538.2|44518.2|1
1728469340000|2024-10-09 10:22:20|44540.7|44520.7|44543.2|44523.2|44545.7|44525.7|44540.7|44520.7|3
1728469350000|2024-10-09 10:22:30|||||||||1
1728469360000|2024-10-09 10:22:40|44544.5|44524.5|44545.7|44525.7|44545.7|44525.7|44544.5|44524.5|0
1728469380000|2024-10-09 10:23:00|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|20
1728469390000|2024-10-09 10:23:10|44545.7|44525.7|44545.7|44525.7|44545.7|44525.7|44545.7|44525.7|0
1728469400000|2024-10-09 10:23:20|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|2
1728469410000|2024-10-09 10:23:30|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|1
1728469480000|2024-10-09 10:24:40|44539.4|44519.4|44543.2|44523.2|44543.2|44523.2|44539.4|44519.4|4
1728469490000|2024-10-09 10:24:50|44545.7|44525.7|44548.3|44528.3|44548.3|44528.3|44545.7|44525.7|4
1728469500000|2024-10-09 10:25:00|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|2
1728469510000|2024-10-09 10:25:10|44552|44532|44548.2|44528.2|44552|44532|44548.2|44528.2|10
1728469520000|2024-10-09 10:25:20|44550.7|44530.7|44555.8|44535.8|44555.8|44535.8|44550.7|44530.7|35
1728469530000|2024-10-09 10:25:30|||||||||3
1728469540000|2024-10-09 10:25:40|44554.5|44534.5|44553.3|44533.3|44554.5|44534.5|44553.3|44533.3|1
1728469550000|2024-10-09 10:25:50|44554.6|44534.6|44539.5|44519.5|44554.6|44534.6|44539.5|44519.5|1
1728469560000|2024-10-09 10:26:00|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44538.3|44518.3|1
1728469600000|2024-10-09 10:26:40|44542|44522|44542|44522|44542|44522|44542|44522|0
1728469620000|2024-10-09 10:27:00|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|0
1728469640000|2024-10-09 10:27:20|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|0
1728469650000|2024-10-09 10:27:30|44545.8|44525.8|44544.5|44524.5|44547|44527|44544.5|44524.5|0
1728469660000|2024-10-09 10:27:40|44547|44527|44547|44527|44547|44527|44547|44527|0
1728469670000|2024-10-09 10:27:50|44545.8|44525.8|44544.4|44524.4|44547|44527|44544.4|44524.4|2
1728469680000|2024-10-09 10:28:00|44542|44522|44542|44522|44547|44527|44542|44522|0
1728469690000|2024-10-09 10:28:10|44547|44527|44550.8|44530.8|44552|44532|44547|44527|11
1728469700000|2024-10-09 10:28:20|||||||||3
1728469710000|2024-10-09 10:28:30|44549.5|44529.5|44555.8|44535.8|44555.8|44535.8|44549.5|44529.5|2
1728469720000|2024-10-09 10:28:40|44552|44532|44550.8|44530.8|44552|44532|44550.8|44530.8|2
1728469740000|2024-10-09 10:29:00|44552.2|44532.2|44550.8|44530.8|44554.5|44534.5|44550.8|44530.8|3
1728469750000|2024-10-09 10:29:10|44552|44532|44552|44532|44553.2|44533.2|44552|44532|0
1728469780000|2024-10-09 10:29:40|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|9
1728469790000|2024-10-09 10:29:50|44547|44527|44547|44527|44547|44527|44545.7|44525.7|3
1728469800000|2024-10-09 10:30:00|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|2
1728469810000|2024-10-09 10:30:10|44545.8|44525.8|44547|44527|44547|44527|44544.5|44524.5|2
1728469820000|2024-10-09 10:30:20|44545.7|44525.7|44539.5|44519.5|44545.7|44525.7|44539.5|44519.5|3
1728469830000|2024-10-09 10:30:30|||||||||1
1728469840000|2024-10-09 10:30:40|44540.8|44520.8|44542|44522|44542|44522|44540.8|44520.8|1
1728469870000|2024-10-09 10:31:10|44544.5|44524.5|44542|44522|44544.5|44524.5|44542|44522|0
1728469880000|2024-10-09 10:31:20|44541.9|44521.9|44538.2|44518.2|44543.2|44523.2|44538.2|44518.2|1
1728469890000|2024-10-09 10:31:30|44539.5|44519.5|44543.2|44523.2|44543.2|44523.2|44539.5|44519.5|1
1728469900000|2024-10-09 10:31:40|||||||||1
1728469910000|2024-10-09 10:31:50|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|1
1728469920000|2024-10-09 10:32:00|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|0
1728469930000|2024-10-09 10:32:10|44540.7|44520.7|44538.2|44518.2|44540.7|44520.7|44538.2|44518.2|1
1728469950000|2024-10-09 10:32:30|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|3
1728469960000|2024-10-09 10:32:40|44540.9|44520.9|44537|44517|44540.9|44520.9|44537|44517|2
1728469970000|2024-10-09 10:32:50|44540.9|44520.9|44540.9|44520.9|44540.9|44520.9|44540.9|44520.9|2
1728469980000|2024-10-09 10:33:00|44537|44517|44535.9|44515.9|44538.4|44518.4|44535.9|44515.9|0
1728469990000|2024-10-09 10:33:10|44537.2|44517.2|44535.9|44515.9|44537.2|44517.2|44535.9|44515.9|0
1728470000000|2024-10-09 10:33:20|44537.2|44517.2|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|0
1728470010000|2024-10-09 10:33:30|44537|44517|44535.9|44515.9|44538.4|44518.4|44535.9|44515.9|2
1728470020000|2024-10-09 10:33:40|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|0
1728470030000|2024-10-09 10:33:50|44535.9|44515.9|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|0
1728470040000|2024-10-09 10:34:00|44537|44517|44535.9|44515.9|44537|44517|44535.9|44515.9|0
1728470050000|2024-10-09 10:34:10|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|5
1728470060000|2024-10-09 10:34:20|44526.9|44506.9|44524.5|44504.5|44526.9|44506.9|44524.5|44504.5|1
1728470070000|2024-10-09 10:34:30|44522|44502|44522|44502|44522|44502|44522|44502|0
1728470080000|2024-10-09 10:34:40|44519.5|44499.5|44513.4|44493.4|44519.5|44499.5|44513.4|44493.4|32
1728470090000|2024-10-09 10:34:50|44512|44492|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|5
1728470100000|2024-10-09 10:35:00|||||||||1
1728470110000|2024-10-09 10:35:10|44517.2|44497.2|44515.9|44495.9|44518.4|44498.4|44515.9|44495.9|5
1728470140000|2024-10-09 10:35:40|||||||||1
1728470150000|2024-10-09 10:35:50|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|3
1728470160000|2024-10-09 10:36:00|44515.9|44495.9|44515.9|44495.9|44517|44497|44515.9|44495.9|6
1728470170000|2024-10-09 10:36:10|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|3
1728470180000|2024-10-09 10:36:20|44519.7|44499.7|44522|44502|44522|44502|44519.7|44499.7|3
1728470190000|2024-10-09 10:36:30|44520.9|44500.9|44524.7|44504.7|44524.7|44504.7|44520.9|44500.9|2
1728470200000|2024-10-09 10:36:40|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|0
1728470210000|2024-10-09 10:36:50|44523.4|44503.4|44518.4|44498.4|44523.4|44503.4|44518.4|44498.4|6
1728470220000|2024-10-09 10:37:00|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|2
1728470260000|2024-10-09 10:37:40|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|5
1728470270000|2024-10-09 10:37:50|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|3
1728470280000|2024-10-09 10:38:00|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|11
1728470300000|2024-10-09 10:38:20|44518.4|44498.4|44519.7|44499.7|44519.7|44499.7|44518.4|44498.4|1
1728470310000|2024-10-09 10:38:30|44518.4|44498.4|44519.7|44499.7|44519.7|44499.7|44515.9|44495.9|0
1728470330000|2024-10-09 10:38:50|||||||||1
1728470340000|2024-10-09 10:39:00|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|14
1728470350000|2024-10-09 10:39:10|44519.6|44499.6|44525.9|44505.9|44525.9|44505.9|44519.6|44499.6|7
1728470360000|2024-10-09 10:39:20|44527.2|44507.2|44525.9|44505.9|44530.9|44510.9|44525.9|44505.9|4
1728470370000|2024-10-09 10:39:30|44527.1|44507.1|44525.9|44505.9|44527.1|44507.1|44525.9|44505.9|1
1728470380000|2024-10-09 10:39:40|44527.2|44507.2|44528.4|44508.4|44528.4|44508.4|44524.7|44504.7|6
1728470390000|2024-10-09 10:39:50|44529.7|44509.7|44535.9|44515.9|44535.9|44515.9|44529.7|44509.7|3
1728470400000|2024-10-09 10:40:00|44537.1|44517.1|44553.4|44533.4|44553.4|44533.4|44537.1|44517.1|5
1728470420000|2024-10-09 10:40:20|44554.7|44534.7|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|3
1728470430000|2024-10-09 10:40:30|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44557.2|44537.2|3
1728470450000|2024-10-09 10:40:50|||||||||1
1728470460000|2024-10-09 10:41:00|||||||||1
1728470470000|2024-10-09 10:41:10|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|2
1728470490000|2024-10-09 10:41:30|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|3
1728470500000|2024-10-09 10:41:40|44557.2|44537.2|44558.4|44538.4|44558.4|44538.4|44557.2|44537.2|0
1728470510000|2024-10-09 10:41:50|44563.5|44543.5|44564.6|44544.6|44565.9|44545.9|44563.5|44543.5|3
1728470520000|2024-10-09 10:42:00|44565.9|44545.9|44563.4|44543.4|44565.9|44545.9|44563.4|44543.4|1
1728470530000|2024-10-09 10:42:10|44564.7|44544.7|44565.9|44545.9|44565.9|44545.9|44562.1|44542.1|6
1728470540000|2024-10-09 10:42:20|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|1
1728470550000|2024-10-09 10:42:30|||||||||2
1728470560000|2024-10-09 10:42:40|44564.7|44544.7|44565.9|44545.9|44565.9|44545.9|44564.7|44544.7|1
1728470570000|2024-10-09 10:42:50|||||||||4
1728470580000|2024-10-09 10:43:00|44567.2|44547.2|44564.6|44544.6|44568.4|44548.4|44564.6|44544.6|2
1728470590000|2024-10-09 10:43:10|44563.4|44543.4|44563.4|44543.4|44565.9|44545.9|44563.4|44543.4|3
1728470600000|2024-10-09 10:43:20|44560.9|44540.9|44563.4|44543.4|44563.4|44543.4|44560.9|44540.9|4
1728470610000|2024-10-09 10:43:30|44562.2|44542.2|44583.4|44563.4|44583.4|44563.4|44562.2|44542.2|4
1728470620000|2024-10-09 10:43:40|||||||||4
1728470630000|2024-10-09 10:43:50|||||||||1
1728470640000|2024-10-09 10:44:00|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|3
1728470650000|2024-10-09 10:44:10|44587.1|44567.1|44593.4|44573.4|44593.4|44573.4|44587.1|44567.1|5
1728470660000|2024-10-09 10:44:20|44598.4|44578.4|44595.9|44575.9|44598.4|44578.4|44595.9|44575.9|14
1728470670000|2024-10-09 10:44:30|44598.4|44578.4|44597.1|44577.1|44598.4|44578.4|44595.9|44575.9|0
1728470680000|2024-10-09 10:44:40|44595.9|44575.9|44598.4|44578.4|44598.4|44578.4|44595.9|44575.9|1
1728470690000|2024-10-09 10:44:50|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|44598.4|44578.4|10
1728470700000|2024-10-09 10:45:00|44603.5|44583.5|44600.9|44580.9|44608.5|44588.5|44600.9|44580.9|17
1728470710000|2024-10-09 10:45:10|44599.7|44579.7|44600.9|44580.9|44600.9|44580.9|44595.9|44575.9|2
1728470720000|2024-10-09 10:45:20|44599.6|44579.6|44595.9|44575.9|44599.6|44579.6|44595.9|44575.9|1
1728470730000|2024-10-09 10:45:30|44593.4|44573.4|44590.9|44570.9|44593.4|44573.4|44590.9|44570.9|2
1728470750000|2024-10-09 10:45:50|44589.7|44569.7|44575.9|44555.9|44589.7|44569.7|44575.9|44555.9|14
1728470760000|2024-10-09 10:46:00|44574.6|44554.6|44568.4|44548.4|44574.6|44554.6|44568.4|44548.4|1
1728470770000|2024-10-09 10:46:10|44565.9|44545.9|44563.4|44543.4|44565.9|44545.9|44563.4|44543.4|0
1728470780000|2024-10-09 10:46:20|44562.1|44542.1|44563.4|44543.4|44563.4|44543.4|44560.9|44540.9|6
1728470790000|2024-10-09 10:46:30|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|0
1728470800000|2024-10-09 10:46:40|44562.2|44542.2|44563.4|44543.4|44563.4|44543.4|44562.2|44542.2|2
1728470810000|2024-10-09 10:46:50|44568.4|44548.4|44578.5|44558.5|44578.5|44558.5|44568.4|44548.4|9
1728470820000|2024-10-09 10:47:00|44580.9|44560.9|44590.9|44570.9|44590.9|44570.9|44580.9|44560.9|2
1728470830000|2024-10-09 10:47:10|44592.2|44572.2|44585.9|44565.9|44595.9|44575.9|44585.9|44565.9|3
1728470850000|2024-10-09 10:47:30|44588.4|44568.4|44590.9|44570.9|44590.9|44570.9|44588.4|44568.4|5
1728470860000|2024-10-09 10:47:40|44594.6|44574.6|44587.1|44567.1|44595.9|44575.9|44587.1|44567.1|9
1728470870000|2024-10-09 10:47:50|44585.8|44565.8|44575.9|44555.9|44585.8|44565.8|44575.9|44555.9|12
1728470880000|2024-10-09 10:48:00|44570.9|44550.9|44569.7|44549.7|44573.4|44553.4|44569.7|44549.7|8
1728470890000|2024-10-09 10:48:10|44564.7|44544.7|44563.4|44543.4|44564.7|44544.7|44563.4|44543.4|5
1728470900000|2024-10-09 10:48:20|||||||||10
1728470910000|2024-10-09 10:48:30|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|2
1728470920000|2024-10-09 10:48:40|44562.1|44542.1|44560.9|44540.9|44563.4|44543.4|44560.9|44540.9|7
1728470930000|2024-10-09 10:48:50|44563.4|44543.4|44545.9|44525.9|44563.4|44543.4|44545.9|44525.9|4
1728470940000|2024-10-09 10:49:00|44547.1|44527.1|44538.4|44518.4|44548.4|44528.4|44538.4|44518.4|6
1728470950000|2024-10-09 10:49:10|44537.1|44517.1|44530.9|44510.9|44537.1|44517.1|44530.9|44510.9|7
1728470960000|2024-10-09 10:49:20|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|0
1728470970000|2024-10-09 10:49:30|||||||||2
1728470980000|2024-10-09 10:49:40|44528.4|44508.4|44530.9|44510.9|44530.9|44510.9|44528.4|44508.4|7
1728470990000|2024-10-09 10:49:50|44533.4|44513.4|44533.4|44513.4|44534.7|44514.7|44532.1|44512.1|3
1728471000000|2024-10-09 10:50:00|44534.7|44514.7|44530.9|44510.9|44534.7|44514.7|44530.9|44510.9|1
1728471010000|2024-10-09 10:50:10|44527.1|44507.1|44534.6|44514.6|44535.9|44515.9|44525.9|44505.9|7
1728471020000|2024-10-09 10:50:20|44534.7|44514.7|44530.9|44510.9|44534.7|44514.7|44530.9|44510.9|1
1728471030000|2024-10-09 10:50:30|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44527.1|44507.1|1
1728471040000|2024-10-09 10:50:40|44527.1|44507.1|44525.9|44505.9|44529.6|44509.6|44525.9|44505.9|0
1728471050000|2024-10-09 10:50:50|44524.7|44504.7|44518.4|44498.4|44524.7|44504.7|44518.4|44498.4|1
1728471060000|2024-10-09 10:51:00|44508.4|44488.4|44510.9|44490.9|44513.4|44493.4|44508.4|44488.4|43
1728471070000|2024-10-09 10:51:10|44512.2|44492.2|44512.1|44492.1|44514.7|44494.7|44512.1|44492.1|1
1728471080000|2024-10-09 10:51:20|44505.9|44485.9|44498.4|44478.4|44505.9|44485.9|44498.4|44478.4|12
1728471090000|2024-10-09 10:51:30|44497.1|44477.1|44490.9|44470.9|44497.1|44477.1|44490.9|44470.9|12
1728471100000|2024-10-09 10:51:40|44492.2|44472.2|44493.4|44473.4|44493.4|44473.4|44492.2|44472.2|2
1728471110000|2024-10-09 10:51:50|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|1
1728471120000|2024-10-09 10:52:00|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44489.6|44469.6|5
1728471130000|2024-10-09 10:52:10|44492.2|44472.2|44493.4|44473.4|44493.4|44473.4|44492.2|44472.2|1
1728471140000|2024-10-09 10:52:20|44495.9|44475.9|44501.1|44481.1|44501.1|44481.1|44495.9|44475.9|4
1728471150000|2024-10-09 10:52:30|44499.7|44479.7|44495.9|44475.9|44502.2|44482.2|44495.9|44475.9|8
1728471160000|2024-10-09 10:52:40|||||||||1
1728471170000|2024-10-09 10:52:50|44497.1|44477.1|44502.2|44482.2|44502.2|44482.2|44497.1|44477.1|7
1728471180000|2024-10-09 10:53:00|44503.4|44483.4|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|5
1728471190000|2024-10-09 10:53:10|||||||||2
1728471200000|2024-10-09 10:53:20|44499.7|44479.7|44499.7|44479.7|44499.7|44479.7|44499.7|44479.7|0
1728471210000|2024-10-09 10:53:30|44500.9|44480.9|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|2
1728471220000|2024-10-09 10:53:40|||||||||1
1728471230000|2024-10-09 10:53:50|||||||||1
1728471240000|2024-10-09 10:54:00|44495.9|44475.9|44498.4|44478.4|44498.4|44478.4|44495.9|44475.9|2
1728471250000|2024-10-09 10:54:10|44497.2|44477.2|44495.9|44475.9|44497.2|44477.2|44495.9|44475.9|1
1728471260000|2024-10-09 10:54:20|44493.4|44473.4|44467.1|44447.1|44493.4|44473.4|44465.8|44445.8|7
1728471270000|2024-10-09 10:54:30|44469.6|44449.6|44472.3|44452.3|44472.3|44452.3|44469.6|44449.6|24
1728471280000|2024-10-09 10:54:40|44473.6|44453.6|44478.6|44458.6|44478.6|44458.6|44473.6|44453.6|4
1728471290000|2024-10-09 10:54:50|44480.9|44460.9|44484.8|44464.8|44484.8|44464.8|44480.9|44460.9|4
1728471300000|2024-10-09 10:55:00|44486.1|44466.1|44484.8|44464.8|44486.1|44466.1|44484.8|44464.8|4
1728471310000|2024-10-09 10:55:10|44482.1|44462.1|44480.9|44460.9|44482.1|44462.1|44480.9|44460.9|5
1728471320000|2024-10-09 10:55:20|44479.6|44459.6|44477|44457|44479.6|44459.6|44477|44457|4
1728471330000|2024-10-09 10:55:30|44475.7|44455.7|44473.3|44453.3|44475.7|44455.7|44473.3|44453.3|2
1728471340000|2024-10-09 10:55:40|||||||||1
1728471350000|2024-10-09 10:55:50|44470.9|44450.9|44469.6|44449.6|44470.9|44450.9|44469.6|44449.6|5
1728471370000|2024-10-09 10:56:10|44465.9|44445.9|44463.3|44443.3|44465.9|44445.9|44463.3|44443.3|16
1728471380000|2024-10-09 10:56:20|||||||||4
1728471390000|2024-10-09 10:56:30|44462.1|44442.1|44458.4|44438.4|44463.3|44443.3|44458.4|44438.4|6
1728471400000|2024-10-09 10:56:40|||||||||3
1728471410000|2024-10-09 10:56:50|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|5
1728471420000|2024-10-09 10:57:00|||||||||7
1728471430000|2024-10-09 10:57:10|44463.4|44443.4|44464.8|44444.8|44464.8|44444.8|44463.4|44443.4|3
1728471440000|2024-10-09 10:57:20|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|2
1728471450000|2024-10-09 10:57:30|44462.3|44442.3|44462.1|44442.1|44463.4|44443.4|44462.1|44442.1|6
1728471460000|2024-10-09 10:57:40|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44460.8|44440.8|11
1728471470000|2024-10-09 10:57:50|44460.9|44440.9|44450.9|44430.9|44460.9|44440.9|44450.9|44430.9|24
1728471480000|2024-10-09 10:58:00|44453.4|44433.4|44450.9|44430.9|44453.4|44433.4|44450.9|44430.9|3
1728471490000|2024-10-09 10:58:10|44453.4|44433.4|44448.4|44428.4|44453.4|44433.4|44448.4|44428.4|3
1728471500000|2024-10-09 10:58:20|44440.7|44420.7|44430.9|44410.9|44440.7|44420.7|44430.9|44410.9|19
1728471510000|2024-10-09 10:58:30|44429.8|44409.8|44430.9|44410.9|44433.6|44413.6|44429.8|44409.8|19
1728471520000|2024-10-09 10:58:40|44429.8|44409.8|44429.8|44409.8|44432.3|44412.3|44429.8|44409.8|4
1728471530000|2024-10-09 10:58:50|44430.9|44410.9|44427.3|44407.3|44433.4|44413.4|44427.3|44407.3|18
1728471540000|2024-10-09 10:59:00|44416.1|44396.1|44426.1|44406.1|44426.1|44406.1|44414.8|44394.8|37
1728471550000|2024-10-09 10:59:10|44424.8|44404.8|44424.8|44404.8|44424.8|44404.8|44424.8|44404.8|2
1728471560000|2024-10-09 10:59:20|44423.4|44403.4|44425.9|44405.9|44425.9|44405.9|44423.4|44403.4|7
1728471570000|2024-10-09 10:59:30|||||||||4
1728471580000|2024-10-09 10:59:40|44426|44406|44426|44406|44426|44406|44426|44406|1
1728471590000|2024-10-09 10:59:50|44428.5|44408.5|44424.8|44404.8|44429.8|44409.8|44424.8|44404.8|16
1728471600000|2024-10-09 11:00:00|44429.8|44409.8|44448.5|44428.5|44474.8|44454.8|44429.8|44409.8|35
1728471610000|2024-10-09 11:00:10|44447.1|44427.1|44448.5|44428.5|44448.5|44428.5|44447.1|44427.1|1
1728471620000|2024-10-09 11:00:20|44446|44426|44433.5|44413.5|44446|44426|44433.5|44413.5|26
1728471630000|2024-10-09 11:00:30|44428.6|44408.6|44426|44406|44428.6|44408.6|44426|44406|8
1728471640000|2024-10-09 11:00:40|44427.3|44407.3|44432.3|44412.3|44432.3|44412.3|44427.3|44407.3|4
1728471650000|2024-10-09 11:00:50|44434.8|44414.8|44442.3|44422.3|44443.6|44423.6|44434.8|44414.8|17
1728471660000|2024-10-09 11:01:00|44443.6|44423.6|44442.3|44422.3|44446|44426|44442.3|44422.3|5
1728471670000|2024-10-09 11:01:10|44439.9|44419.9|44436|44416|44439.9|44419.9|44436|44416|5
1728471680000|2024-10-09 11:01:20|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|5
1728471690000|2024-10-09 11:01:30|44437.3|44417.3|44433.5|44413.5|44437.3|44417.3|44433.5|44413.5|23
1728471700000|2024-10-09 11:01:40|44431|44411|44424.8|44404.8|44431|44411|44424.8|44404.8|3
1728471710000|2024-10-09 11:01:50|44426|44406|44422.3|44402.3|44426|44406|44422.3|44402.3|8
1728471720000|2024-10-09 11:02:00|44423.5|44403.5|44421|44401|44423.5|44403.5|44421|44401|6
1728471730000|2024-10-09 11:02:10|44423.5|44403.5|44426|44406|44426|44406|44423.5|44403.5|2
1728471740000|2024-10-09 11:02:20|44427.3|44407.3|44429.8|44409.8|44429.8|44409.8|44427.3|44407.3|2
1728471750000|2024-10-09 11:02:30|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1728471760000|2024-10-09 11:02:40|||||||||1
1728471770000|2024-10-09 11:02:50|44433.5|44413.5|44434.8|44414.8|44434.8|44414.8|44433.5|44413.5|1
1728471780000|2024-10-09 11:03:00|44436.1|44416.1|44438.5|44418.5|44438.5|44418.5|44436.1|44416.1|6
1728471790000|2024-10-09 11:03:10|44433.5|44413.5|44431|44411|44433.5|44413.5|44431|44411|4
1728471800000|2024-10-09 11:03:20|44429.8|44409.8|44428.5|44408.5|44429.8|44409.8|44428.5|44408.5|6
1728471810000|2024-10-09 11:03:30|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|1
1728471820000|2024-10-09 11:03:40|||||||||1
1728471830000|2024-10-09 11:03:50|44434.8|44414.8|44439.8|44419.8|44441|44421|44434.8|44414.8|2
1728471840000|2024-10-09 11:04:00|44441|44421|44438.5|44418.5|44443.5|44423.5|44438.5|44418.5|3
1728471850000|2024-10-09 11:04:10|||||||||2
1728471860000|2024-10-09 11:04:20|44436|44416|44432.1|44412.1|44436|44416|44432.1|44412.1|3
1728471870000|2024-10-09 11:04:30|44433.5|44413.5|44428.5|44408.5|44433.5|44413.5|44428.5|44408.5|6
1728471880000|2024-10-09 11:04:40|44426|44406|44426|44406|44426|44406|44421|44401|28
1728471890000|2024-10-09 11:04:50|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44426|44406|10
1728471900000|2024-10-09 11:05:00|44427.3|44407.3|44417.2|44397.2|44428.5|44408.5|44417.2|44397.2|13
1728471920000|2024-10-09 11:05:20|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|4
1728471930000|2024-10-09 11:05:30|44417.3|44397.3|44424.8|44404.8|44424.8|44404.8|44416|44396|38
1728471950000|2024-10-09 11:05:50|44426.1|44406.1|44424.8|44404.8|44426.1|44406.1|44424.8|44404.8|2
1728471960000|2024-10-09 11:06:00|44426|44406|44426|44406|44426|44406|44423.5|44403.5|6
1728471970000|2024-10-09 11:06:10|||||||||3
1728471980000|2024-10-09 11:06:20|44424.7|44404.7|44418.5|44398.5|44424.7|44404.7|44418.5|44398.5|26
1728471990000|2024-10-09 11:06:30|44419.8|44399.8|44418.5|44398.5|44419.8|44399.8|44418.5|44398.5|7
1728472000000|2024-10-09 11:06:40|||||||||1
1728472010000|2024-10-09 11:06:50|44416|44396|44416|44396|44416|44396|44416|44396|6
1728472020000|2024-10-09 11:07:00|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|5
1728472030000|2024-10-09 11:07:10|44416|44396|44416|44396|44416|44396|44416|44396|1
1728472040000|2024-10-09 11:07:20|44418.5|44398.5|44400.8|44380.8|44418.5|44398.5|44400.8|44380.8|21
1728472050000|2024-10-09 11:07:30|||||||||1
1728472060000|2024-10-09 11:07:40|44398.5|44378.5|44398.5|44378.5|44398.5|44378.5|44398.5|44378.5|2
1728472070000|2024-10-09 11:07:50|44394.8|44374.8|44391|44371|44396|44376|44391|44371|15
1728472080000|2024-10-09 11:08:00|44392.2|44372.2|44394.7|44374.7|44396|44376|44392.2|44372.2|16
1728472090000|2024-10-09 11:08:10|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|1
1728472100000|2024-10-09 11:08:20|||||||||3
1728472110000|2024-10-09 11:08:30|44393.5|44373.5|44401|44381|44401|44381|44393.5|44373.5|9
1728472120000|2024-10-09 11:08:40|44403.5|44383.5|44396|44376|44403.5|44383.5|44396|44376|16
1728472130000|2024-10-09 11:08:50|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|26
1728472140000|2024-10-09 11:09:00|44394.8|44374.8|44393.5|44373.5|44394.8|44374.8|44391|44371|23
1728472150000|2024-10-09 11:09:10|||||||||7
1728472160000|2024-10-09 11:09:20|44388.5|44368.5|44375.7|44355.7|44388.5|44368.5|44375.7|44355.7|52
1728472170000|2024-10-09 11:09:30|44377|44357|44384.5|44364.5|44384.5|44364.5|44377|44357|19
1728472180000|2024-10-09 11:09:40|||||||||1
1728472190000|2024-10-09 11:09:50|44385.7|44365.7|44375.8|44355.8|44387|44367|44375.8|44355.8|29
1728472200000|2024-10-09 11:10:00|44375.9|44355.9|44373.4|44353.4|44375.9|44355.9|44373.4|44353.4|5
1728472210000|2024-10-09 11:10:10|44374.7|44354.7|44373.4|44353.4|44374.7|44354.7|44373.4|44353.4|10
1728472220000|2024-10-09 11:10:20|44370.9|44350.9|44368.4|44348.4|44370.9|44350.9|44368.4|44348.4|3
1728472230000|2024-10-09 11:10:30|44365.9|44345.9|44365.9|44345.9|44368.4|44348.4|44364.5|44344.5|27
1728472240000|2024-10-09 11:10:40|44367.2|44347.2|44360.9|44340.9|44367.2|44347.2|44360.9|44340.9|17
1728472250000|2024-10-09 11:10:50|44362|44342|44360.9|44340.9|44365.9|44345.9|44360.9|44340.9|19
1728472260000|2024-10-09 11:11:00|44358.4|44338.4|44360.9|44340.9|44360.9|44340.9|44358.4|44338.4|10
1728472270000|2024-10-09 11:11:10|44359.7|44339.7|44357.2|44337.2|44359.7|44339.7|44357.2|44337.2|11
1728472280000|2024-10-09 11:11:20|44360.9|44340.9|44364.7|44344.7|44364.7|44344.7|44360.9|44340.9|24
1728472290000|2024-10-09 11:11:30|44363.4|44343.4|44357.3|44337.3|44363.4|44343.4|44357.3|44337.3|6
1728472300000|2024-10-09 11:11:40|44358.5|44338.5|44359.7|44339.7|44360.9|44340.9|44358.5|44338.5|15
1728472310000|2024-10-09 11:11:50|44361|44341|44367.2|44347.2|44367.2|44347.2|44361|44341|4
1728472320000|2024-10-09 11:12:00|44369.7|44349.7|44369.7|44349.7|44369.7|44349.7|44369.7|44349.7|11
1728472330000|2024-10-09 11:12:10|44368.4|44348.4|44364.7|44344.7|44368.4|44348.4|44364.7|44344.7|16
1728472340000|2024-10-09 11:12:20|44366|44346|44362.2|44342.2|44366|44346|44361|44341|6
1728472350000|2024-10-09 11:12:30|44364.7|44344.7|44364.7|44344.7|44364.7|44344.7|44362.2|44342.2|3
1728472360000|2024-10-09 11:12:40|44366|44346|44368.4|44348.4|44368.4|44348.4|44364.7|44344.7|4
1728472370000|2024-10-09 11:12:50|44364.7|44344.7|44366|44346|44366|44346|44364.7|44344.7|4
1728472380000|2024-10-09 11:13:00|44368.4|44348.4|44369.7|44349.7|44369.7|44349.7|44368.4|44348.4|2
1728472390000|2024-10-09 11:13:10|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|44372.2|44352.2|2
1728472400000|2024-10-09 11:13:20|44370.9|44350.9|44369.7|44349.7|44370.9|44350.9|44369.7|44349.7|0
1728472410000|2024-10-09 11:13:30|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|1
1728472420000|2024-10-09 11:13:40|44369.7|44349.7|44368.4|44348.4|44371|44351|44368.4|44348.4|5
1728472430000|2024-10-09 11:13:50|44369.7|44349.7|44369.7|44349.7|44369.7|44349.7|44368.4|44348.4|2
1728472440000|2024-10-09 11:14:00|44368.4|44348.4|44373.4|44353.4|44373.4|44353.4|44368.4|44348.4|4
1728472450000|2024-10-09 11:14:10|44374.7|44354.7|44379.7|44359.7|44379.7|44359.7|44374.7|44354.7|10
1728472460000|2024-10-09 11:14:20|44380.9|44360.9|44385.9|44365.9|44385.9|44365.9|44380.9|44360.9|2
1728472470000|2024-10-09 11:14:30|44387.2|44367.2|44387.2|44367.2|44388.5|44368.5|44387.2|44367.2|3
1728472480000|2024-10-09 11:14:40|44385.9|44365.9|44384.7|44364.7|44385.9|44365.9|44384.7|44364.7|4
1728472490000|2024-10-09 11:14:50|44385.9|44365.9|44383.5|44363.5|44385.9|44365.9|44383.5|44363.5|4
1728472500000|2024-10-09 11:15:00|44384.7|44364.7|44379.7|44359.7|44384.7|44364.7|44379.7|44359.7|12
1728472510000|2024-10-09 11:15:10|44381|44361|44382.2|44362.2|44382.2|44362.2|44381|44361|2
1728472520000|2024-10-09 11:15:20|44386|44366|44384.7|44364.7|44386|44366|44384.7|44364.7|3
1728472540000|2024-10-09 11:15:40|44386|44366|44384.7|44364.7|44388.5|44368.5|44384.7|44364.7|3
1728472550000|2024-10-09 11:15:50|44383.5|44363.5|44378.5|44358.5|44383.5|44363.5|44378.5|44358.5|12
1728472560000|2024-10-09 11:16:00|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|44374.7|44354.7|8
1728472570000|2024-10-09 11:16:10|44373.5|44353.5|44378.5|44358.5|44378.5|44358.5|44373.5|44353.5|4
1728472590000|2024-10-09 11:16:30|44377.2|44357.2|44378.5|44358.5|44382.3|44362.3|44377.2|44357.2|10
1728472600000|2024-10-09 11:16:40|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|1
1728472620000|2024-10-09 11:17:00|44378.5|44358.5|44373.6|44353.6|44378.5|44358.5|44373.6|44353.6|26
1728472630000|2024-10-09 11:17:10|44374.8|44354.8|44366.1|44346.1|44374.8|44354.8|44366.1|44346.1|11
1728472640000|2024-10-09 11:17:20|44359.8|44339.8|44353.6|44333.6|44359.8|44339.8|44353.6|44333.6|5
1728472650000|2024-10-09 11:17:30|44356.1|44336.1|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|13
1728472660000|2024-10-09 11:17:40|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|43
1728472670000|2024-10-09 11:17:50|||||||||20
1728472680000|2024-10-09 11:18:00|||||||||12
1728472690000|2024-10-09 11:18:10|||||||||1
1728472700000|2024-10-09 11:18:20|44356.2|44336.2|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|50
1728472710000|2024-10-09 11:18:30|||||||||11
1728472720000|2024-10-09 11:18:40|44356.2|44336.2|44352.3|44332.3|44356.2|44336.2|44352.3|44332.3|6
1728472730000|2024-10-09 11:18:50|44354.8|44334.8|44352.3|44332.3|44354.8|44334.8|44352.3|44332.3|0
1728472740000|2024-10-09 11:19:00|44348.7|44328.7|44343.7|44323.7|44348.7|44328.7|44343.7|44323.7|7
1728472750000|2024-10-09 11:19:10|44344.8|44324.8|44346.2|44326.2|44346.2|44326.2|44343.7|44323.7|5
1728472760000|2024-10-09 11:19:20|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|44347.5|44327.5|12
1728472770000|2024-10-09 11:19:30|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|0
1728472780000|2024-10-09 11:19:40|||||||||2
1728472790000|2024-10-09 11:19:50|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|9
1728472800000|2024-10-09 11:20:00|44344.8|44324.8|44349.8|44329.8|44349.8|44329.8|44344.8|44324.8|3
1728472810000|2024-10-09 11:20:10|44351|44331|44346.2|44326.2|44351|44331|44346.2|44326.2|15
1728472820000|2024-10-09 11:20:20|44347.3|44327.3|44348.7|44328.7|44351.2|44331.2|44347.3|44327.3|3
1728472830000|2024-10-09 11:20:30|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|1
1728472850000|2024-10-09 11:20:50|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|37
1728472870000|2024-10-09 11:21:10|||||||||1
1728472890000|2024-10-09 11:21:30|||||||||4
1728472900000|2024-10-09 11:21:40|44345|44325|44346.2|44326.2|44346.2|44326.2|44345|44325|19
1728472910000|2024-10-09 11:21:50|44344.8|44324.8|44346.2|44326.2|44348.7|44328.7|44344.8|44324.8|5
1728472920000|2024-10-09 11:22:00|44347.5|44327.5|44348.7|44328.7|44348.7|44328.7|44343.7|44323.7|4
1728472930000|2024-10-09 11:22:10|44347.3|44327.3|44343.7|44323.7|44347.3|44327.3|44343.7|44323.7|6
1728472940000|2024-10-09 11:22:20|||||||||13
1728472950000|2024-10-09 11:22:30|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|13
1728472960000|2024-10-09 11:22:40|||||||||16
1728473000000|2024-10-09 11:23:20|||||||||4
1728473010000|2024-10-09 11:23:30|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|14
1728473020000|2024-10-09 11:23:40|44355|44335|44351.2|44331.2|44356.2|44336.2|44351.2|44331.2|16
1728473030000|2024-10-09 11:23:50|44348.7|44328.7|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|1
1728473040000|2024-10-09 11:24:00|44349.9|44329.9|44348.7|44328.7|44351.2|44331.2|44348.7|44328.7|4
1728473050000|2024-10-09 11:24:10|44353.7|44333.7|44358.7|44338.7|44358.7|44338.7|44353.7|44333.7|10
1728473060000|2024-10-09 11:24:20|44361.2|44341.2|44362.5|44342.5|44362.5|44342.5|44361.2|44341.2|1
1728473070000|2024-10-09 11:24:30|44365|44345|44363.7|44343.7|44366.2|44346.2|44363.7|44343.7|5
1728473080000|2024-10-09 11:24:40|44365|44345|44367.5|44347.5|44367.5|44347.5|44365|44345|1
1728473090000|2024-10-09 11:24:50|44366.2|44346.2|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|13
1728473100000|2024-10-09 11:25:00|44365|44345|44366.2|44346.2|44366.2|44346.2|44363.7|44343.7|4
1728473110000|2024-10-09 11:25:10|44367.5|44347.5|44373.7|44353.7|44373.7|44353.7|44367.5|44347.5|3
1728473120000|2024-10-09 11:25:20|44374.9|44354.9|44383.7|44363.7|44383.7|44363.7|44374.9|44354.9|5
1728473130000|2024-10-09 11:25:30|44386.2|44366.2|44391.2|44371.2|44391.2|44371.2|44386.2|44366.2|2
1728473140000|2024-10-09 11:25:40|44392.5|44372.5|44391.2|44371.2|44392.5|44372.5|44391.2|44371.2|1
1728473150000|2024-10-09 11:25:50|44392.5|44372.5|44392.5|44372.5|44392.5|44372.5|44391.2|44371.2|1
1728473160000|2024-10-09 11:26:00|44391.2|44371.2|44396.2|44376.2|44396.2|44376.2|44391.2|44371.2|8
1728473170000|2024-10-09 11:26:10|44397.5|44377.5|44406.2|44386.2|44406.2|44386.2|44397.5|44377.5|8
1728473180000|2024-10-09 11:26:20|44408.7|44388.7|44411.2|44391.2|44411.2|44391.2|44408.7|44388.7|1
1728473190000|2024-10-09 11:26:30|44409.9|44389.9|44407.4|44387.4|44409.9|44389.9|44404.9|44384.9|4
1728473210000|2024-10-09 11:26:50|44408.5|44388.5|44409.9|44389.9|44409.9|44389.9|44408.5|44388.5|0
1728473220000|2024-10-09 11:27:00|44411|44391|44408.7|44388.7|44411|44391|44408.7|44388.7|2
1728473230000|2024-10-09 11:27:10|44410|44390|44412.5|44392.5|44412.5|44392.5|44410|44390|2
1728473240000|2024-10-09 11:27:20|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|1
1728473250000|2024-10-09 11:27:30|44409.9|44389.9|44414.9|44394.9|44414.9|44394.9|44409.9|44389.9|4
1728473260000|2024-10-09 11:27:40|44412.4|44392.4|44406.2|44386.2|44412.4|44392.4|44404.9|44384.9|4
1728473270000|2024-10-09 11:27:50|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|1
1728473280000|2024-10-09 11:28:00|44406.2|44386.2|44401.2|44381.2|44406.2|44386.2|44401.2|44381.2|4
1728473290000|2024-10-09 11:28:10|44403.7|44383.7|44401.2|44381.2|44403.7|44383.7|44401.2|44381.2|1
1728473300000|2024-10-09 11:28:20|44403.7|44383.7|44406.2|44386.2|44406.2|44386.2|44403.7|44383.7|5
1728473310000|2024-10-09 11:28:30|||||||||4
1728473320000|2024-10-09 11:28:40|||||||||3
1728473330000|2024-10-09 11:28:50|44405|44385|44406.2|44386.2|44406.2|44386.2|44403.7|44383.7|1
1728473340000|2024-10-09 11:29:00|44404.9|44384.9|44403.7|44383.7|44404.9|44384.9|44403.7|44383.7|2
1728473360000|2024-10-09 11:29:20|||||||||5
1728473370000|2024-10-09 11:29:30|||||||||1
1728473380000|2024-10-09 11:29:40|44406.2|44386.2|44393.7|44373.7|44406.2|44386.2|44393.7|44373.7|11
1728473390000|2024-10-09 11:29:50|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|5
1728473400000|2024-10-09 11:30:00|44386.2|44366.2|44378.7|44358.7|44388.7|44368.7|44378.7|44358.7|28
1728473410000|2024-10-09 11:30:10|44381.2|44361.2|44382.5|44362.5|44382.5|44362.5|44380|44360|2
1728473420000|2024-10-09 11:30:20|44380|44360|44380|44360|44382.5|44362.5|44380|44360|1
1728473430000|2024-10-09 11:30:30|44378.7|44358.7|44377.4|44357.4|44378.7|44358.7|44377.4|44357.4|1
1728473440000|2024-10-09 11:30:40|||||||||1
1728473450000|2024-10-09 11:30:50|44376.1|44356.1|44368.7|44348.7|44376.1|44356.1|44368.7|44348.7|7
1728473460000|2024-10-09 11:31:00|44363.7|44343.7|44361.2|44341.2|44365|44345|44361.2|44341.2|13
1728473470000|2024-10-09 11:31:10|44359.9|44339.9|44359.9|44339.9|44361.2|44341.2|44359.9|44339.9|2
1728473480000|2024-10-09 11:31:20|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|3
1728473490000|2024-10-09 11:31:30|44354.9|44334.9|44356.2|44336.2|44358.7|44338.7|44354.9|44334.9|6
1728473500000|2024-10-09 11:31:40|44353.7|44333.7|44351.2|44331.2|44353.7|44333.7|44351.2|44331.2|5
1728473510000|2024-10-09 11:31:50|44349.9|44329.9|44346.2|44326.2|44349.9|44329.9|44346.2|44326.2|8
1728473520000|2024-10-09 11:32:00|44343.8|44323.8|44345|44325|44345|44325|44343.8|44323.8|16
1728473530000|2024-10-09 11:32:10|44342.5|44322.5|44327.2|44307.2|44345|44325|44327.2|44307.2|14
1728473540000|2024-10-09 11:32:20|44328.6|44308.6|44337.5|44317.5|44337.5|44317.5|44326.2|44306.2|20
1728473550000|2024-10-09 11:32:30|44338.7|44318.7|44327.2|44307.2|44338.7|44318.7|44327.2|44307.2|11
1728473560000|2024-10-09 11:32:40|44328.6|44308.6|44327.2|44307.2|44328.6|44308.6|44327.2|44307.2|6
1728473570000|2024-10-09 11:32:50|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44327.2|44307.2|0
1728473580000|2024-10-09 11:33:00|44329.9|44309.9|44341.2|44321.2|44341.2|44321.2|44329.9|44309.9|8
1728473590000|2024-10-09 11:33:10|44339.9|44319.9|44334.9|44314.9|44341.2|44321.2|44334.9|44314.9|7
1728473600000|2024-10-09 11:33:20|44333.7|44313.7|44344.9|44324.9|44344.9|44324.9|44333.7|44313.7|5
1728473610000|2024-10-09 11:33:30|44347.3|44327.3|44353.7|44333.7|44353.7|44333.7|44347.3|44327.3|2
1728473620000|2024-10-09 11:33:40|44356.2|44336.2|44354.9|44334.9|44358.8|44338.8|44354.9|44334.9|8
1728473630000|2024-10-09 11:33:50|44357.5|44337.5|44357.4|44337.4|44358.7|44338.7|44354.9|44334.9|4
1728473640000|2024-10-09 11:34:00|44358.7|44338.7|44354.9|44334.9|44358.7|44338.7|44354.9|44334.9|3
1728473650000|2024-10-09 11:34:10|44357.5|44337.5|44367.5|44347.5|44367.5|44347.5|44357.5|44337.5|31
1728473660000|2024-10-09 11:34:20|44366.2|44346.2|44365|44345|44366.2|44346.2|44365|44345|6
1728473670000|2024-10-09 11:34:30|44362.4|44342.4|44367.5|44347.5|44367.5|44347.5|44362.4|44342.4|3
1728473680000|2024-10-09 11:34:40|44366.2|44346.2|44371.3|44351.3|44371.3|44351.3|44362.5|44342.5|12
1728473690000|2024-10-09 11:34:50|44368.8|44348.8|44368.7|44348.7|44368.8|44348.8|44363.7|44343.7|3
1728473700000|2024-10-09 11:35:00|44367.5|44347.5|44363.7|44343.7|44367.5|44347.5|44361.2|44341.2|5
1728473710000|2024-10-09 11:35:10|44362.4|44342.4|44362.5|44342.5|44362.5|44342.5|44361.2|44341.2|6
1728473720000|2024-10-09 11:35:20|44361.2|44341.2|44356.2|44336.2|44366.2|44346.2|44356.2|44336.2|18
1728473730000|2024-10-09 11:35:30|44354.9|44334.9|44356.2|44336.2|44358.7|44338.7|44353.7|44333.7|10
1728473740000|2024-10-09 11:35:40|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|4
1728473760000|2024-10-09 11:36:00|||||||||3
1728473770000|2024-10-09 11:36:10|44366.2|44346.2|44363.7|44343.7|44366.2|44346.2|44363.7|44343.7|8
1728473780000|2024-10-09 11:36:20|44364.9|44344.9|44372.5|44352.5|44373.9|44353.9|44364.9|44344.9|4
1728473790000|2024-10-09 11:36:30|44373.9|44353.9|44372.5|44352.5|44373.9|44353.9|44371.2|44351.2|6
1728473800000|2024-10-09 11:36:40|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1728473810000|2024-10-09 11:36:50|44372.5|44352.5|44371.2|44351.2|44373.7|44353.7|44371.2|44351.2|1
1728473820000|2024-10-09 11:37:00|44372.5|44352.5|44373.7|44353.7|44376.2|44356.2|44372.5|44352.5|4
1728473830000|2024-10-09 11:37:10|44377.5|44357.5|44373.7|44353.7|44378.7|44358.7|44373.7|44353.7|0
1728473840000|2024-10-09 11:37:20|44374.9|44354.9|44373.7|44353.7|44374.9|44354.9|44373.7|44353.7|3
1728473850000|2024-10-09 11:37:30|44375|44355|44373.7|44353.7|44376.2|44356.2|44373.7|44353.7|5
1728473860000|2024-10-09 11:37:40|44375|44355|44373.7|44353.7|44375|44355|44373.7|44353.7|5
1728473870000|2024-10-09 11:37:50|44371.2|44351.2|44371.2|44351.2|44373.7|44353.7|44371.2|44351.2|0
1728473880000|2024-10-09 11:38:00|44368.7|44348.7|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|6
1728473890000|2024-10-09 11:38:10|44364.9|44344.9|44363.7|44343.7|44364.9|44344.9|44363.7|44343.7|12
1728473900000|2024-10-09 11:38:20|44354.9|44334.9|44316.2|44296.2|44354.9|44334.9|44314.9|44294.9|31
1728473910000|2024-10-09 11:38:30|44313.7|44293.7|44313.7|44293.7|44317.5|44297.5|44313.7|44293.7|6
1728473920000|2024-10-09 11:38:40|44314.9|44294.9|44318.7|44298.7|44319.9|44299.9|44314.9|44294.9|5
1728473930000|2024-10-09 11:38:50|44320|44300|44318.7|44298.7|44321.2|44301.2|44318.7|44298.7|1
1728473940000|2024-10-09 11:39:00|44321.2|44301.2|44307.5|44287.5|44321.2|44301.2|44303.7|44283.7|35
1728473950000|2024-10-09 11:39:10|44306.2|44286.2|44303.7|44283.7|44306.2|44286.2|44302.5|44282.5|9
1728473960000|2024-10-09 11:39:20|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44298.7|44278.7|12
1728473970000|2024-10-09 11:39:30|44300|44280|44292.5|44272.5|44301.2|44281.2|44292.5|44272.5|41
1728473980000|2024-10-09 11:39:40|44291.2|44271.2|44292.5|44272.5|44292.5|44272.5|44291.2|44271.2|3
1728473990000|2024-10-09 11:39:50|44291.2|44271.2|44288.7|44268.7|44292.5|44272.5|44288.7|44268.7|3
1728474000000|2024-10-09 11:40:00|44291.2|44271.2|44292.5|44272.5|44293.7|44273.7|44291.2|44271.2|8
1728474010000|2024-10-09 11:40:10|44296.2|44276.2|44307.5|44287.5|44307.5|44287.5|44296.2|44276.2|14
1728474020000|2024-10-09 11:40:20|44300.2|44280.2|44301.4|44281.4|44301.4|44281.4|44300.2|44280.2|30
1728474030000|2024-10-09 11:40:30|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|2
1728474040000|2024-10-09 11:40:40|44306.5|44286.5|44316.4|44296.4|44316.4|44296.4|44306.5|44286.5|6
1728474050000|2024-10-09 11:40:50|44313.9|44293.9|44312.5|44292.5|44313.9|44293.9|44310|44290|3
1728474060000|2024-10-09 11:41:00|44313.9|44293.9|44316.4|44296.4|44316.5|44296.5|44313.9|44293.9|3
1728474070000|2024-10-09 11:41:10|44319|44299|44320.2|44300.2|44320.2|44300.2|44316.4|44296.4|10
1728474080000|2024-10-09 11:41:20|44322.8|44302.8|44326.4|44306.4|44326.4|44306.4|44322.8|44302.8|5
1728474090000|2024-10-09 11:41:30|44322.6|44302.6|44321.4|44301.4|44326.4|44306.4|44321.4|44301.4|0
1728474100000|2024-10-09 11:41:40|44322.6|44302.6|44311.2|44291.2|44322.6|44302.6|44311.2|44291.2|19
1728474110000|2024-10-09 11:41:50|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44311.2|44291.2|1
1728474120000|2024-10-09 11:42:00|44310.1|44290.1|44313.9|44293.9|44315.1|44295.1|44310.1|44290.1|10
1728474130000|2024-10-09 11:42:10|44312.6|44292.6|44312.6|44292.6|44313.9|44293.9|44310.2|44290.2|2
1728474140000|2024-10-09 11:42:20|44311.4|44291.4|44310.2|44290.2|44311.4|44291.4|44308.9|44288.9|1
1728474150000|2024-10-09 11:42:30|44311.4|44291.4|44308.9|44288.9|44311.4|44291.4|44308.9|44288.9|2
1728474160000|2024-10-09 11:42:40|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|2
1728474170000|2024-10-09 11:42:50|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|1
1728474180000|2024-10-09 11:43:00|44303.9|44283.9|44300.2|44280.2|44303.9|44283.9|44300.2|44280.2|6
1728474190000|2024-10-09 11:43:10|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|4
1728474200000|2024-10-09 11:43:20|44300.2|44280.2|44300.2|44280.2|44302.6|44282.6|44300.2|44280.2|7
1728474210000|2024-10-09 11:43:30|44305.2|44285.2|44303.9|44283.9|44305.2|44285.2|44301.4|44281.4|6
1728474220000|2024-10-09 11:43:40|44300.2|44280.2|44303.9|44283.9|44303.9|44283.9|44300.2|44280.2|3
1728474230000|2024-10-09 11:43:50|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|3
1728474240000|2024-10-09 11:44:00|44305.2|44285.2|44295.2|44275.2|44305.2|44285.2|44295.2|44275.2|9
1728474250000|2024-10-09 11:44:10|44296.4|44276.4|44292.6|44272.6|44298.9|44278.9|44292.6|44272.6|17
1728474260000|2024-10-09 11:44:20|44293.9|44273.9|44292.6|44272.6|44296.4|44276.4|44292.6|44272.6|4
1728474270000|2024-10-09 11:44:30|44293.7|44273.7|44292.6|44272.6|44293.7|44273.7|44292.6|44272.6|7
1728474280000|2024-10-09 11:44:40|44291.4|44271.4|44281.4|44261.4|44291.4|44271.4|44276.4|44256.4|37
1728474290000|2024-10-09 11:44:50|44284|44264|44281.4|44261.4|44284|44264|44281.4|44261.4|6
1728474300000|2024-10-09 11:45:00|44280.2|44260.2|44280.2|44260.2|44281.4|44261.4|44278.9|44258.9|2
1728474310000|2024-10-09 11:45:10|44281.4|44261.4|44280.2|44260.2|44281.4|44261.4|44278.9|44258.9|2
1728474320000|2024-10-09 11:45:20|44281.4|44261.4|44287.6|44267.6|44287.6|44267.6|44280.2|44260.2|4
1728474330000|2024-10-09 11:45:30|44286.4|44266.4|44286.4|44266.4|44290.2|44270.2|44286.4|44266.4|13
1728474340000|2024-10-09 11:45:40|44287.6|44267.6|44282.6|44262.6|44287.6|44267.6|44282.6|44262.6|7
1728474350000|2024-10-09 11:45:50|44281.4|44261.4|44278.9|44258.9|44283.9|44263.9|44278.9|44258.9|9
1728474360000|2024-10-09 11:46:00|||||||||3
1728474370000|2024-10-09 11:46:10|44277.7|44257.7|44275.2|44255.2|44278.9|44258.9|44275.2|44255.2|5
1728474380000|2024-10-09 11:46:20|44277.6|44257.6|44275.2|44255.2|44277.6|44257.6|44275.2|44255.2|0
1728474390000|2024-10-09 11:46:30|44276.5|44256.5|44253.9|44233.9|44276.5|44256.5|44253.9|44233.9|58
1728474400000|2024-10-09 11:46:40|44252.6|44232.6|44251.3|44231.3|44256.3|44236.3|44249.9|44229.9|23
1728474410000|2024-10-09 11:46:50|44249.9|44229.9|44249.9|44229.9|44251.3|44231.3|44249.9|44229.9|7
1728474420000|2024-10-09 11:47:00|44251.3|44231.3|44246.3|44226.3|44251.3|44231.3|44246.3|44226.3|5
1728474430000|2024-10-09 11:47:10|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|44242.3|44222.3|87
1728474440000|2024-10-09 11:47:20|44243.6|44223.6|44241.3|44221.3|44246.3|44226.3|44241.3|44221.3|3
1728474450000|2024-10-09 11:47:30|44242.6|44222.6|44238.8|44218.8|44242.6|44222.6|44238.8|44218.8|5
1728474460000|2024-10-09 11:47:40|44239.9|44219.9|44239.9|44219.9|44241.3|44221.3|44238.8|44218.8|2
1728474470000|2024-10-09 11:47:50|44238.8|44218.8|44217.6|44197.6|44240.1|44220.1|44217.6|44197.6|29
1728474480000|2024-10-09 11:48:00|44216.3|44196.3|44214.9|44194.9|44221.3|44201.3|44214.9|44194.9|15
1728474490000|2024-10-09 11:48:10|44216.3|44196.3|44221.3|44201.3|44221.3|44201.3|44216.3|44196.3|7
1728474500000|2024-10-09 11:48:20|44219.9|44199.9|44227.6|44207.6|44227.6|44207.6|44219.9|44199.9|23
1728474510000|2024-10-09 11:48:30|44228.9|44208.9|44236.4|44216.4|44236.4|44216.4|44228.9|44208.9|4
1728474520000|2024-10-09 11:48:40|44237.6|44217.6|44236.3|44216.3|44238.9|44218.9|44236.3|44216.3|6
1728474530000|2024-10-09 11:48:50|44237.6|44217.6|44238.8|44218.8|44238.8|44218.8|44237.6|44217.6|5
1728474540000|2024-10-09 11:49:00|44243.8|44223.8|44246.3|44226.3|44248.9|44228.9|44243.8|44223.8|39
1728474550000|2024-10-09 11:49:10|44243.8|44223.8|44241.3|44221.3|44246.3|44226.3|44241.3|44221.3|8
1728474560000|2024-10-09 11:49:20|44243.8|44223.8|44241.3|44221.3|44243.8|44223.8|44239.9|44219.9|0
1728474570000|2024-10-09 11:49:30|44243.8|44223.8|44253.8|44233.8|44253.8|44233.8|44243.8|44223.8|7
1728474580000|2024-10-09 11:49:40|44254.9|44234.9|44233.8|44213.8|44254.9|44234.9|44229.9|44209.9|12
1728474590000|2024-10-09 11:49:50|44231.3|44211.3|44236.3|44216.3|44238.8|44218.8|44231.3|44211.3|11
1728474600000|2024-10-09 11:50:00|44238.8|44218.8|44248.8|44228.8|44248.8|44228.8|44236.3|44216.3|12
1728474610000|2024-10-09 11:50:10|44251.3|44231.3|44257.6|44237.6|44257.6|44237.6|44251.3|44231.3|4
1728474620000|2024-10-09 11:50:20|44256.3|44236.3|44260.1|44240.1|44260.1|44240.1|44256.3|44236.3|6
1728474630000|2024-10-09 11:50:30|44265.1|44245.1|44257.4|44237.4|44273.8|44253.8|44257.4|44237.4|14
1728474640000|2024-10-09 11:50:40|44256.3|44236.3|44253.8|44233.8|44260.1|44240.1|44253.8|44233.8|10
1728474650000|2024-10-09 11:50:50|44251.1|44231.1|44248.8|44228.8|44251.1|44231.1|44246.3|44226.3|5
1728474660000|2024-10-09 11:51:00|44251.3|44231.3|44253.8|44233.8|44253.8|44233.8|44251.3|44231.3|4
1728474670000|2024-10-09 11:51:10|44251.3|44231.3|44251.3|44231.3|44253.8|44233.8|44251.3|44231.3|1
1728474680000|2024-10-09 11:51:20|44248.8|44228.8|44252.6|44232.6|44252.6|44232.6|44248.8|44228.8|1
1728474690000|2024-10-09 11:51:30|44253.8|44233.8|44257.6|44237.6|44257.6|44237.6|44251.3|44231.3|4
1728474700000|2024-10-09 11:51:40|44258.9|44238.9|44267.6|44247.6|44267.6|44247.6|44258.9|44238.9|1
1728474710000|2024-10-09 11:51:50|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|0
1728474720000|2024-10-09 11:52:00|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1728474730000|2024-10-09 11:52:10|44263.8|44243.8|44266.3|44246.3|44266.3|44246.3|44263.8|44243.8|3
1728474740000|2024-10-09 11:52:20|||||||||2
1728474750000|2024-10-09 11:52:30|44267.6|44247.6|44267.6|44247.6|44271.3|44251.3|44266.3|44246.3|5
1728474760000|2024-10-09 11:52:40|44266.3|44246.3|44276.3|44256.3|44276.3|44256.3|44266.3|44246.3|5
1728474770000|2024-10-09 11:52:50|44275.1|44255.1|44276.3|44256.3|44276.3|44256.3|44272.6|44252.6|3
1728474780000|2024-10-09 11:53:00|44273.8|44253.8|44271.3|44251.3|44275|44255|44271.3|44251.3|3
1728474790000|2024-10-09 11:53:10|44270.1|44250.1|44271.3|44251.3|44271.3|44251.3|44268.8|44248.8|2
1728474800000|2024-10-09 11:53:20|44272.6|44252.6|44286.3|44266.3|44287.6|44267.6|44272.6|44252.6|37
1728474810000|2024-10-09 11:53:30|44285|44265|44276.3|44256.3|44285|44265|44276.3|44256.3|8
1728474820000|2024-10-09 11:53:40|||||||||1
1728474840000|2024-10-09 11:54:00|||||||||4
1728474850000|2024-10-09 11:54:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1728474860000|2024-10-09 11:54:20|44278.8|44258.8|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|7
1728474870000|2024-10-09 11:54:30|44280|44260|44268.8|44248.8|44280|44260|44268.8|44248.8|8
1728474880000|2024-10-09 11:54:40|44266.3|44246.3|44266.1|44246.1|44268.8|44248.8|44266.1|44246.1|1
1728474890000|2024-10-09 11:54:50|44268.8|44248.8|44271.3|44251.3|44271.3|44251.3|44268.8|44248.8|2
1728474900000|2024-10-09 11:55:00|44273.8|44253.8|44277.6|44257.6|44277.6|44257.6|44273.8|44253.8|1
1728474910000|2024-10-09 11:55:10|44278.8|44258.8|44282.6|44262.6|44282.6|44262.6|44278.8|44258.8|0
1728474920000|2024-10-09 11:55:20|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|3
1728474930000|2024-10-09 11:55:30|44286.3|44266.3|44288.8|44268.8|44288.8|44268.8|44286.3|44266.3|2
1728474940000|2024-10-09 11:55:40|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|2
1728474950000|2024-10-09 11:55:50|44293.8|44273.8|44291.3|44271.3|44293.8|44273.8|44291.3|44271.3|3
1728474960000|2024-10-09 11:56:00|44292.5|44272.5|44296.3|44276.3|44296.3|44276.3|44291.3|44271.3|7
1728474970000|2024-10-09 11:56:10|44298.9|44278.9|44301.4|44281.4|44302.6|44282.6|44298.9|44278.9|3
1728474980000|2024-10-09 11:56:20|44300.1|44280.1|44297.6|44277.6|44305.1|44285.1|44297.6|44277.6|7
1728474990000|2024-10-09 11:56:30|44300.1|44280.1|44297.6|44277.6|44300.1|44280.1|44297.6|44277.6|2
1728475000000|2024-10-09 11:56:40|44298.8|44278.8|44301.3|44281.3|44301.3|44281.3|44298.8|44278.8|1
1728475010000|2024-10-09 11:56:50|44303.9|44283.9|44310.1|44290.1|44311.4|44291.4|44303.9|44283.9|6
1728475020000|2024-10-09 11:57:00|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44303.8|44283.8|12
1728475030000|2024-10-09 11:57:10|44308.9|44288.9|44315.1|44295.1|44315.1|44295.1|44307.6|44287.6|3
1728475040000|2024-10-09 11:57:20|44312.6|44292.6|44316.3|44296.3|44316.3|44296.3|44311.3|44291.3|2
1728475050000|2024-10-09 11:57:30|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|10
1728475060000|2024-10-09 11:57:40|44320|44300|44321.3|44301.3|44321.3|44301.3|44317.5|44297.5|7
1728475070000|2024-10-09 11:57:50|44325.1|44305.1|44326.3|44306.3|44326.3|44306.3|44321.3|44301.3|31
1728475080000|2024-10-09 11:58:00|44336.4|44316.4|44348.8|44328.8|44351.3|44331.3|44336.4|44316.4|26
1728475090000|2024-10-09 11:58:10|||||||||5
1728475100000|2024-10-09 11:58:20|44346.3|44326.3|44346.3|44326.3|44348.8|44328.8|44346.3|44326.3|9
1728475110000|2024-10-09 11:58:30|44347.6|44327.6|44351.3|44331.3|44351.3|44331.3|44347.6|44327.6|5
1728475120000|2024-10-09 11:58:40|44350|44330|44351.3|44331.3|44351.3|44331.3|44348.8|44328.8|11
1728475130000|2024-10-09 11:58:50|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|5
1728475140000|2024-10-09 11:59:00|44356.3|44336.3|44353.8|44333.8|44356.3|44336.3|44353.8|44333.8|6
1728475150000|2024-10-09 11:59:10|44355.1|44335.1|44361.3|44341.3|44361.3|44341.3|44355.1|44335.1|25
1728475160000|2024-10-09 11:59:20|44360|44340|44361.3|44341.3|44361.3|44341.3|44360|44340|19
1728475170000|2024-10-09 11:59:30|44362.6|44342.6|44363.8|44343.8|44363.8|44343.8|44362.6|44342.6|8
1728475180000|2024-10-09 11:59:40|||||||||3
1728475190000|2024-10-09 11:59:50|||||||||8
1728475200000|2024-10-09 12:00:00|44365.1|44345.1|44375.1|44355.1|44375.1|44355.1|44363.8|44343.8|40
1728475210000|2024-10-09 12:00:10|44376.3|44356.3|44365|44345|44376.3|44356.3|44365|44345|7
1728475220000|2024-10-09 12:00:20|44367.5|44347.5|44376.2|44356.2|44377.5|44357.5|44367.5|44347.5|8
1728475230000|2024-10-09 12:00:30|44375|44355|44370.1|44350.1|44376.3|44356.3|44370.1|44350.1|25
1728475240000|2024-10-09 12:00:40|44367.6|44347.6|44367.6|44347.6|44370.1|44350.1|44367.6|44347.6|2
1728475250000|2024-10-09 12:00:50|44366.3|44346.3|44365|44345|44367.6|44347.6|44363.8|44343.8|4
1728475260000|2024-10-09 12:01:00|44366.3|44346.3|44368.8|44348.8|44368.8|44348.8|44365.1|44345.1|3
1728475270000|2024-10-09 12:01:10|44370.1|44350.1|44370.1|44350.1|44371.3|44351.3|44368.8|44348.8|1
1728475280000|2024-10-09 12:01:20|44368.8|44348.8|44373.8|44353.8|44373.8|44353.8|44368.8|44348.8|2
1728475290000|2024-10-09 12:01:30|44375.1|44355.1|44376.3|44356.3|44376.3|44356.3|44371.3|44351.3|9
1728475300000|2024-10-09 12:01:40|44380.3|44360.3|44376.3|44356.3|44380.3|44360.3|44372.6|44352.6|27
1728475310000|2024-10-09 12:01:50|44377.6|44357.6|44375.1|44355.1|44377.6|44357.6|44375.1|44355.1|21
1728475320000|2024-10-09 12:02:00|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44371.3|44351.3|11
1728475330000|2024-10-09 12:02:10|44372.6|44352.6|44348.8|44328.8|44372.6|44352.6|44348.8|44328.8|30
1728475340000|2024-10-09 12:02:20|44347.6|44327.6|44343.8|44323.8|44347.6|44327.6|44343.8|44323.8|8
1728475350000|2024-10-09 12:02:30|44345.1|44325.1|44350|44330|44351.3|44331.3|44345.1|44325.1|6
1728475360000|2024-10-09 12:02:40|44348.8|44328.8|44346.3|44326.3|44351.3|44331.3|44345|44325|4
1728475370000|2024-10-09 12:02:50|44347.6|44327.6|44372.6|44352.6|44372.6|44352.6|44347.6|44327.6|19
1728475380000|2024-10-09 12:03:00|44373.9|44353.9|44392.6|44372.6|44396.3|44376.3|44373.9|44353.9|29
1728475390000|2024-10-09 12:03:10|44391.3|44371.3|44386.3|44366.3|44391.3|44371.3|44381.3|44361.3|25
1728475400000|2024-10-09 12:03:20|44387.5|44367.5|44385|44365|44392.6|44372.6|44385|44365|14
1728475410000|2024-10-09 12:03:30|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|9
1728475420000|2024-10-09 12:03:40|44380|44360|44381.3|44361.3|44381.3|44361.3|44380|44360|5
1728475430000|2024-10-09 12:03:50|44380|44360|44381.3|44361.3|44381.3|44361.3|44380|44360|2
1728475440000|2024-10-09 12:04:00|44380.1|44360.1|44361.3|44341.3|44380.1|44360.1|44361.3|44341.3|9
1728475450000|2024-10-09 12:04:10|44360|44340|44351.3|44331.3|44360|44340|44351.3|44331.3|3
1728475460000|2024-10-09 12:04:20|44348.7|44328.7|44346.3|44326.3|44348.7|44328.7|44346.3|44326.3|6
1728475470000|2024-10-09 12:04:30|44343.7|44323.7|44340|44320|44343.8|44323.8|44340|44320|1
1728475480000|2024-10-09 12:04:40|44341.2|44321.2|44342.5|44322.5|44342.5|44322.5|44340|44320|3
1728475490000|2024-10-09 12:04:50|44343.7|44323.7|44350.3|44330.3|44350.3|44330.3|44343.7|44323.7|12
1728475500000|2024-10-09 12:05:00|44351.4|44331.4|44357.6|44337.6|44357.6|44337.6|44351.4|44331.4|1
1728475510000|2024-10-09 12:05:10|44358.9|44338.9|44372.6|44352.6|44372.6|44352.6|44358.9|44338.9|16
1728475520000|2024-10-09 12:05:20|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44368.7|44348.7|9
1728475530000|2024-10-09 12:05:30|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|16
1728475540000|2024-10-09 12:05:40|44377.6|44357.6|44380|44360|44381.3|44361.3|44376.3|44356.3|17
1728475550000|2024-10-09 12:05:50|44376.2|44356.2|44371.3|44351.3|44376.2|44356.2|44371.3|44351.3|5
1728475560000|2024-10-09 12:06:00|44370|44350|44368.8|44348.8|44370|44350|44365.1|44345.1|10
1728475570000|2024-10-09 12:06:10|44370.1|44350.1|44371.3|44351.3|44375.1|44355.1|44370.1|44350.1|5
1728475580000|2024-10-09 12:06:20|44373.8|44353.8|44368.8|44348.8|44373.8|44353.8|44368.8|44348.8|5
1728475590000|2024-10-09 12:06:30|44366.2|44346.2|44371.5|44351.5|44371.5|44351.5|44366.2|44346.2|4
1728475600000|2024-10-09 12:06:40|44374|44354|44372.6|44352.6|44374|44354|44372.6|44352.6|3
1728475610000|2024-10-09 12:06:50|44373.8|44353.8|44372.6|44352.6|44373.8|44353.8|44372.6|44352.6|0
1728475620000|2024-10-09 12:07:00|44373.8|44353.8|44371.3|44351.3|44373.8|44353.8|44370|44350|3
1728475630000|2024-10-09 12:07:10|44373.8|44353.8|44380|44360|44380|44360|44373.8|44353.8|2
1728475640000|2024-10-09 12:07:20|44381.3|44361.3|44376.3|44356.3|44381.3|44361.3|44376.3|44356.3|2
1728475650000|2024-10-09 12:07:30|44375.1|44355.1|44377.6|44357.6|44377.6|44357.6|44370|44350|11
1728475660000|2024-10-09 12:07:40|44376.3|44356.3|44377.6|44357.6|44378.8|44358.8|44376.3|44356.3|0
1728475670000|2024-10-09 12:07:50|44376.3|44356.3|44381.3|44361.3|44381.3|44361.3|44376.3|44356.3|0
1728475680000|2024-10-09 12:08:00|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|1
1728475690000|2024-10-09 12:08:10|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|1
1728475710000|2024-10-09 12:08:30|44382.6|44362.6|44381.3|44361.3|44383.8|44363.8|44381.3|44361.3|3
1728475720000|2024-10-09 12:08:40|44378.8|44358.8|44376.3|44356.3|44378.8|44358.8|44373.8|44353.8|10
1728475730000|2024-10-09 12:08:50|44377.6|44357.6|44385|44365|44385|44365|44377.6|44357.6|1
1728475740000|2024-10-09 12:09:00|44386.3|44366.3|44381.3|44361.3|44386.3|44366.3|44381.3|44361.3|3
1728475750000|2024-10-09 12:09:10|44378.8|44358.8|44376.3|44356.3|44378.8|44358.8|44376.3|44356.3|14
1728475760000|2024-10-09 12:09:20|44375|44355|44375|44355|44375|44355|44375|44355|0
1728475770000|2024-10-09 12:09:30|44376.3|44356.3|44363.8|44343.8|44376.3|44356.3|44363.8|44343.8|4
1728475780000|2024-10-09 12:09:40|44362.5|44342.5|44363.8|44343.8|44363.8|44343.8|44362.5|44342.5|5
1728475790000|2024-10-09 12:09:50|44365.1|44345.1|44363.8|44343.8|44365.1|44345.1|44361.3|44341.3|10
1728475800000|2024-10-09 12:10:00|44361.3|44341.3|44361.3|44341.3|44365|44345|44357.6|44337.6|13
1728475810000|2024-10-09 12:10:10|44358.7|44338.7|44353.7|44333.7|44358.7|44338.7|44353.7|44333.7|18
1728475820000|2024-10-09 12:10:20|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44347.4|44327.4|4
1728475830000|2024-10-09 12:10:30|44352.4|44332.4|44353.7|44333.7|44353.7|44333.7|44352.4|44332.4|14
1728475840000|2024-10-09 12:10:40|44355|44335|44357.5|44337.5|44358.7|44338.7|44355|44335|8
1728475850000|2024-10-09 12:10:50|44355|44335|44355|44335|44356.3|44336.3|44355|44335|13
1728475860000|2024-10-09 12:11:00|44353.8|44333.8|44348.8|44328.8|44356.3|44336.3|44348.7|44328.7|8
1728475870000|2024-10-09 12:11:10|44350|44330|44350.2|44330.2|44350.2|44330.2|44348.8|44328.8|4
1728475880000|2024-10-09 12:11:20|44348.8|44328.8|44352.7|44332.7|44352.7|44332.7|44348.8|44328.8|9
1728475890000|2024-10-09 12:11:30|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|6
1728475900000|2024-10-09 12:11:40|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|44352.5|44332.5|8
1728475910000|2024-10-09 12:11:50|44355|44335|44346.3|44326.3|44355|44335|44346.3|44326.3|4
1728475920000|2024-10-09 12:12:00|44345|44325|44341.3|44321.3|44345|44325|44341.3|44321.3|9
1728475930000|2024-10-09 12:12:10|||||||||7
1728475940000|2024-10-09 12:12:20|44338.7|44318.7|44337.5|44317.5|44338.7|44318.7|44336.3|44316.3|4
1728475950000|2024-10-09 12:12:30|44336.2|44316.2|44326.3|44306.3|44336.2|44316.2|44323.8|44303.8|40
1728475960000|2024-10-09 12:12:40|44325|44305|44320|44300|44325|44305|44320|44300|12
1728475970000|2024-10-09 12:12:50|44321.2|44301.2|44323.7|44303.7|44325|44305|44321.2|44301.2|6
1728475980000|2024-10-09 12:13:00|44321.2|44301.2|44320|44300|44321.2|44301.2|44320|44300|2
1728475990000|2024-10-09 12:13:10|44321.2|44301.2|44325|44305|44325|44305|44321.2|44301.2|13
1728476000000|2024-10-09 12:13:20|44326.3|44306.3|44335|44315|44335|44315|44326.3|44306.3|3
1728476010000|2024-10-09 12:13:30|44336.3|44316.3|44341.3|44321.3|44341.3|44321.3|44336.3|44316.3|2
1728476020000|2024-10-09 12:13:40|44336.3|44316.3|44326.3|44306.3|44336.3|44316.3|44326.3|44306.3|4
1728476030000|2024-10-09 12:13:50|||||||||2
1728476040000|2024-10-09 12:14:00|44325|44305|44322.5|44302.5|44325|44305|44321.3|44301.3|2
1728476050000|2024-10-09 12:14:10|44321.3|44301.3|44321.3|44301.3|44326.3|44306.3|44321.3|44301.3|8
1728476070000|2024-10-09 12:14:30|||||||||4
1728476080000|2024-10-09 12:14:40|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|7
1728476090000|2024-10-09 12:14:50|44320.2|44300.2|44321.3|44301.3|44321.3|44301.3|44317.7|44297.7|9
1728476100000|2024-10-09 12:15:00|44318.8|44298.8|44326.4|44306.4|44328.9|44308.9|44318.8|44298.8|7
1728476110000|2024-10-09 12:15:10|44323.9|44303.9|44326.4|44306.4|44326.4|44306.4|44323.9|44303.9|0
1728476120000|2024-10-09 12:15:20|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|2
1728476130000|2024-10-09 12:15:30|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|44323.9|44303.9|4
1728476140000|2024-10-09 12:15:40|||||||||4
1728476150000|2024-10-09 12:15:50|44322.7|44302.7|44321.4|44301.4|44325.2|44305.2|44321.4|44301.4|3
1728476160000|2024-10-09 12:16:00|44327.7|44307.7|44326.4|44306.4|44328.9|44308.9|44326.4|44306.4|25
1728476170000|2024-10-09 12:16:10|44325|44305|44322.5|44302.5|44325|44305|44322.5|44302.5|2
1728476180000|2024-10-09 12:16:20|44323.9|44303.9|44331.4|44311.4|44331.4|44311.4|44323.9|44303.9|11
1728476190000|2024-10-09 12:16:30|44330|44310|44323.9|44303.9|44330|44310|44323.9|44303.9|14
1728476200000|2024-10-09 12:16:40|44322.7|44302.7|44321.4|44301.4|44326.4|44306.4|44321.4|44301.4|10
1728476210000|2024-10-09 12:16:50|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|4
1728476220000|2024-10-09 12:17:00|44323.9|44303.9|44321.4|44301.4|44323.9|44303.9|44321.4|44301.4|13
1728476230000|2024-10-09 12:17:10|44322.7|44302.7|44323.9|44303.9|44323.9|44303.9|44322.7|44302.7|13
1728476240000|2024-10-09 12:17:20|44325.2|44305.2|44326.5|44306.5|44326.5|44306.5|44321.4|44301.4|24
1728476250000|2024-10-09 12:17:30|44329|44309|44326.4|44306.4|44329|44309|44325.2|44305.2|3
1728476260000|2024-10-09 12:17:40|44325.2|44305.2|44321.4|44301.4|44326.4|44306.4|44321.4|44301.4|12
1728476270000|2024-10-09 12:17:50|44322.7|44302.7|44326.4|44306.4|44326.4|44306.4|44321.4|44301.4|3
1728476290000|2024-10-09 12:18:10|44325|44305|44323.9|44303.9|44326.4|44306.4|44323.9|44303.9|3
1728476300000|2024-10-09 12:18:20|44321.4|44301.4|44316.4|44296.4|44321.4|44301.4|44316.4|44296.4|6
1728476310000|2024-10-09 12:18:30|44313.9|44293.9|44321.5|44301.5|44321.5|44301.5|44311.4|44291.4|16
1728476320000|2024-10-09 12:18:40|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44317.7|44297.7|2
1728476330000|2024-10-09 12:18:50|44318.9|44298.9|44317.5|44297.5|44318.9|44298.9|44317.5|44297.5|1
1728476340000|2024-10-09 12:19:00|44316.4|44296.4|44292.5|44272.5|44321.4|44301.4|44292.5|44272.5|20
1728476350000|2024-10-09 12:19:10|44290|44270|44292.5|44272.5|44292.5|44272.5|44290|44270|6
1728476360000|2024-10-09 12:19:20|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|8
1728476370000|2024-10-09 12:19:30|44290.2|44270.2|44288.9|44268.9|44290.2|44270.2|44288.9|44268.9|8
1728476380000|2024-10-09 12:19:40|44290.2|44270.2|44291.4|44271.4|44291.4|44271.4|44290.2|44270.2|6
1728476390000|2024-10-09 12:19:50|44292.7|44272.7|44291.4|44271.4|44293.9|44273.9|44291.4|44271.4|4
1728476400000|2024-10-09 12:20:00|44293.9|44273.9|44288.9|44268.9|44293.9|44273.9|44288.9|44268.9|10
1728476410000|2024-10-09 12:20:10|44290.2|44270.2|44286.4|44266.4|44291.4|44271.4|44286.4|44266.4|7
1728476420000|2024-10-09 12:20:20|44285.1|44265.1|44282.7|44262.7|44285.1|44265.1|44281.4|44261.4|10
1728476430000|2024-10-09 12:20:30|44281.4|44261.4|44283.9|44263.9|44286.4|44266.4|44281.4|44261.4|12
1728476440000|2024-10-09 12:20:40|44285.1|44265.1|44278.9|44258.9|44285.1|44265.1|44278.9|44258.9|4
1728476450000|2024-10-09 12:20:50|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44278.9|44258.9|11
1728476460000|2024-10-09 12:21:00|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|22
1728476470000|2024-10-09 12:21:10|44291.4|44271.4|44288.9|44268.9|44293.9|44273.9|44288.9|44268.9|22
1728476480000|2024-10-09 12:21:20|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|0
1728476490000|2024-10-09 12:21:30|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44278.9|44258.9|3
1728476500000|2024-10-09 12:21:40|44283.9|44263.9|44286.4|44266.4|44286.4|44266.4|44283.9|44263.9|7
1728476510000|2024-10-09 12:21:50|44287.7|44267.7|44291.4|44271.4|44291.4|44271.4|44287.7|44267.7|12
1728476520000|2024-10-09 12:22:00|44290.1|44270.1|44288.9|44268.9|44290.1|44270.1|44288.9|44268.9|4
1728476540000|2024-10-09 12:22:20|44290.2|44270.2|44294|44274|44294|44274|44290.2|44270.2|62
1728476550000|2024-10-09 12:22:30|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|10
1728476560000|2024-10-09 12:22:40|44297.8|44277.8|44292.8|44272.8|44299|44279|44291.5|44271.5|15
1728476570000|2024-10-09 12:22:50|44291.5|44271.5|44294|44274|44294|44274|44291.5|44271.5|6
1728476580000|2024-10-09 12:23:00|44296.5|44276.5|44294|44274|44299|44279|44294|44274|2
1728476590000|2024-10-09 12:23:10|44292.7|44272.7|44294|44274|44294|44274|44291.5|44271.5|30
1728476600000|2024-10-09 12:23:20|44291.5|44271.5|44294|44274|44294|44274|44291.5|44271.5|0
1728476610000|2024-10-09 12:23:30|44295.3|44275.3|44296.5|44276.5|44296.5|44276.5|44295.3|44275.3|7
1728476620000|2024-10-09 12:23:40|44295.2|44275.2|44300.3|44280.3|44300.3|44280.3|44294|44274|8
1728476630000|2024-10-09 12:23:50|44304|44284|44310.3|44290.3|44311.5|44291.5|44304|44284|10
1728476640000|2024-10-09 12:24:00|44312.7|44292.7|44306.5|44286.5|44312.7|44292.7|44304|44284|5
1728476650000|2024-10-09 12:24:10|44304|44284|44307.7|44287.7|44307.7|44287.7|44304|44284|0
1728476660000|2024-10-09 12:24:20|44306.5|44286.5|44306.5|44286.5|44309|44289|44306.5|44286.5|4
1728476670000|2024-10-09 12:24:30|44307.7|44287.7|44307.7|44287.7|44310.3|44290.3|44307.7|44287.7|3
1728476680000|2024-10-09 12:24:40|44309|44289|44304|44284|44309|44289|44304|44284|6
1728476690000|2024-10-09 12:24:50|44309|44289|44301.5|44281.5|44309|44289|44301.5|44281.5|17
1728476700000|2024-10-09 12:25:00|44302.7|44282.7|44301.5|44281.5|44304|44284|44299|44279|4
1728476710000|2024-10-09 12:25:10|44300.3|44280.3|44301.5|44281.5|44302.7|44282.7|44300.3|44280.3|0
1728476720000|2024-10-09 12:25:20|44299|44279|44285.2|44265.2|44299|44279|44282.8|44262.8|23
1728476730000|2024-10-09 12:25:30|44290.3|44270.3|44289|44269|44294|44274|44287.8|44267.8|16
1728476740000|2024-10-09 12:25:40|44287.7|44267.7|44289|44269|44289|44269|44287.7|44267.7|2
1728476750000|2024-10-09 12:25:50|44287.7|44267.7|44287.8|44267.8|44289|44269|44284|44264|13
1728476760000|2024-10-09 12:26:00|44286.5|44266.5|44285.3|44265.3|44286.5|44266.5|44285.3|44265.3|10
1728476770000|2024-10-09 12:26:10|44286.7|44266.7|44304|44284|44304|44284|44286.7|44266.7|22
1728476780000|2024-10-09 12:26:20|44302.8|44282.8|44304.2|44284.2|44304.2|44284.2|44301.7|44281.7|7
1728476790000|2024-10-09 12:26:30|44305.3|44285.3|44300.3|44280.3|44305.3|44285.3|44300.3|44280.3|12
1728476800000|2024-10-09 12:26:40|44299.2|44279.2|44300.3|44280.3|44300.3|44280.3|44299.2|44279.2|0
1728476810000|2024-10-09 12:26:50|44299.2|44279.2|44300.3|44280.3|44300.3|44280.3|44299|44279|4
1728476820000|2024-10-09 12:27:00|44301.5|44281.5|44315.3|44295.3|44315.3|44295.3|44299|44279|21
1728476830000|2024-10-09 12:27:10|44316.7|44296.7|44326.7|44306.7|44326.7|44306.7|44316.7|44296.7|7
1728476840000|2024-10-09 12:27:20|44324|44304|44331.7|44311.7|44331.7|44311.7|44322.8|44302.8|14
1728476850000|2024-10-09 12:27:30|44329.2|44309.2|44331.7|44311.7|44331.7|44311.7|44327.8|44307.8|4
1728476860000|2024-10-09 12:27:40|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|6
1728476870000|2024-10-09 12:27:50|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|14
1728476880000|2024-10-09 12:28:00|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|7
1728476890000|2024-10-09 12:28:10|44331.7|44311.7|44329.2|44309.2|44331.7|44311.7|44329|44309|7
1728476900000|2024-10-09 12:28:20|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44326.7|44306.7|4
1728476910000|2024-10-09 12:28:30|44326.7|44306.7|44326.7|44306.7|44331.7|44311.7|44326.7|44306.7|4
1728476920000|2024-10-09 12:28:40|44329.3|44309.3|44328|44308|44331.7|44311.7|44328|44308|12
1728476930000|2024-10-09 12:28:50|44329.2|44309.2|44336.7|44316.7|44336.7|44316.7|44329.2|44309.2|10
1728476940000|2024-10-09 12:29:00|44338|44318|44355.3|44335.3|44355.5|44335.5|44338|44318|35
1728476950000|2024-10-09 12:29:10|44356.7|44336.7|44351.7|44331.7|44356.7|44336.7|44351.7|44331.7|6
1728476960000|2024-10-09 12:29:20|44353|44333|44361.7|44341.7|44366.7|44346.7|44353|44333|11
1728476970000|2024-10-09 12:29:30|44359.2|44339.2|44363|44343|44363|44343|44355.4|44335.4|18
1728476980000|2024-10-09 12:29:40|44361.7|44341.7|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|4
1728476990000|2024-10-09 12:29:50|44360.4|44340.4|44347.9|44327.9|44360.4|44340.4|44347.9|44327.9|29
1728477000000|2024-10-09 12:30:00|44346.5|44326.5|44334|44314|44349|44329|44334|44314|14
1728477010000|2024-10-09 12:30:10|44339|44319|44339|44319|44339|44319|44339|44319|24
1728477020000|2024-10-09 12:30:20|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44340.2|44320.2|0
1728477030000|2024-10-09 12:30:30|44339|44319|44341.5|44321.5|44342.7|44322.7|44339|44319|3
1728477040000|2024-10-09 12:30:40|44339|44319|44339|44319|44340.4|44320.4|44337.7|44317.7|5
1728477050000|2024-10-09 12:30:50|44336.5|44316.5|44329|44309|44336.5|44316.5|44329|44309|4
1728477060000|2024-10-09 12:31:00|44327.7|44307.7|44321.7|44301.7|44327.7|44307.7|44316.5|44296.5|30
1728477070000|2024-10-09 12:31:10|44326.7|44306.7|44325.4|44305.4|44327.9|44307.9|44325.4|44305.4|5
1728477080000|2024-10-09 12:31:20|44325.5|44305.5|44334.3|44314.3|44334.3|44314.3|44325.5|44305.5|108
1728477090000|2024-10-09 12:31:30|44335.6|44315.6|44331.8|44311.8|44339.3|44319.3|44331.8|44311.8|9
1728477100000|2024-10-09 12:31:40|44330.5|44310.5|44329.3|44309.3|44331.8|44311.8|44326.8|44306.8|6
1728477110000|2024-10-09 12:31:50|44328|44308|44319.3|44299.3|44328|44308|44318.1|44298.1|4
1728477120000|2024-10-09 12:32:00|44315.6|44295.6|44320.6|44300.6|44320.6|44300.6|44315.6|44295.6|6
1728477130000|2024-10-09 12:32:10|44323.1|44303.1|44324.3|44304.3|44324.3|44304.3|44323.1|44303.1|15
1728477140000|2024-10-09 12:32:20|44325.5|44305.5|44328.1|44308.1|44328.1|44308.1|44325.5|44305.5|10
1728477150000|2024-10-09 12:32:30|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|44323|44303|4
1728477160000|2024-10-09 12:32:40|44326.8|44306.8|44324.3|44304.3|44329.3|44309.3|44324.3|44304.3|25
1728477170000|2024-10-09 12:32:50|44326.8|44306.8|44324.3|44304.3|44329.3|44309.3|44319.3|44299.3|11
1728477180000|2024-10-09 12:33:00|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|44324.3|44304.3|1
1728477190000|2024-10-09 12:33:10|44325.5|44305.5|44339.6|44319.6|44339.6|44319.6|44324.3|44304.3|13
1728477200000|2024-10-09 12:33:20|44336.9|44316.9|44336.8|44316.8|44339.3|44319.3|44334.3|44314.3|9
1728477210000|2024-10-09 12:33:30|44334.3|44314.3|44339.3|44319.3|44339.3|44319.3|44334.3|44314.3|4
1728477220000|2024-10-09 12:33:40|44336.8|44316.8|44336.8|44316.8|44338|44318|44336.8|44316.8|2
1728477230000|2024-10-09 12:33:50|44339.3|44319.3|44328.1|44308.1|44339.3|44319.3|44328.1|44308.1|6
1728477240000|2024-10-09 12:34:00|44329.3|44309.3|44324.3|44304.3|44329.3|44309.3|44324.3|44304.3|7
1728477250000|2024-10-09 12:34:10|44320.6|44300.6|44316.8|44296.8|44320.6|44300.6|44316.8|44296.8|7
1728477260000|2024-10-09 12:34:20|44315.6|44295.6|44315.6|44295.6|44318.1|44298.1|44315.6|44295.6|0
1728477270000|2024-10-09 12:34:30|44314.3|44294.3|44319.3|44299.3|44319.3|44299.3|44314.3|44294.3|10
1728477280000|2024-10-09 12:34:40|44315.6|44295.6|44309.3|44289.3|44318.1|44298.1|44309.3|44289.3|5
1728477290000|2024-10-09 12:34:50|44306.8|44286.8|44308.1|44288.1|44308.1|44288.1|44303|44283|5
1728477300000|2024-10-09 12:35:00|44305.6|44285.6|44296.8|44276.8|44307|44287|44296.8|44276.8|18
1728477310000|2024-10-09 12:35:10|44294.3|44274.3|44294.5|44274.5|44295.6|44275.6|44294.3|44274.3|30
1728477320000|2024-10-09 12:35:20|44292|44272|44285.6|44265.6|44292|44272|44285.6|44265.6|15
1728477330000|2024-10-09 12:35:30|44287|44267|44282|44262|44287|44267|44282|44262|6
1728477340000|2024-10-09 12:35:40|44280.8|44260.8|44277.1|44257.1|44280.8|44260.8|44273.3|44253.3|15
1728477350000|2024-10-09 12:35:50|44278.3|44258.3|44285.6|44265.6|44285.6|44265.6|44278.3|44258.3|7
1728477360000|2024-10-09 12:36:00|44287|44267|44294.5|44274.5|44294.5|44274.5|44287|44267|7
1728477370000|2024-10-09 12:36:10|44293.3|44273.3|44288.3|44268.3|44293.3|44273.3|44288.3|44268.3|8
1728477380000|2024-10-09 12:36:20|44287|44267|44292|44272|44292|44272|44287|44267|4
1728477390000|2024-10-09 12:36:30|||||||||7
1728477400000|2024-10-09 12:36:40|44290.8|44270.8|44292|44272|44292|44272|44289.5|44269.5|12
1728477410000|2024-10-09 12:36:50|44293.1|44273.1|44295.6|44275.6|44295.6|44275.6|44293.1|44273.1|3
1728477420000|2024-10-09 12:37:00|44297|44277|44307|44287|44307|44287|44297|44277|15
1728477430000|2024-10-09 12:37:10|44313.3|44293.3|44317|44297|44317|44297|44313.3|44293.3|8
1728477450000|2024-10-09 12:37:30|44315.8|44295.8|44307|44287|44315.8|44295.8|44307|44287|5
1728477460000|2024-10-09 12:37:40|44305.8|44285.8|44302|44282|44305.8|44285.8|44302|44282|6
1728477470000|2024-10-09 12:37:50|44300.8|44280.8|44302|44282|44302|44282|44297|44277|2
1728477480000|2024-10-09 12:38:00|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|7
1728477490000|2024-10-09 12:38:10|44302|44282|44298.3|44278.3|44302|44282|44298.3|44278.3|7
1728477500000|2024-10-09 12:38:20|44297|44277|44297|44277|44297|44277|44292|44272|14
1728477510000|2024-10-09 12:38:30|44294.5|44274.5|44292|44272|44294.5|44274.5|44292|44272|4
1728477520000|2024-10-09 12:38:40|44289.5|44269.5|44282|44262|44289.5|44269.5|44280.6|44260.6|4
1728477530000|2024-10-09 12:38:50|44280.6|44260.6|44279.5|44259.5|44280.6|44260.6|44279.5|44259.5|39
1728477540000|2024-10-09 12:39:00|44277|44257|44267|44247|44277|44257|44267|44247|13
1728477550000|2024-10-09 12:39:10|44265.7|44245.7|44269.5|44249.5|44269.5|44249.5|44265.7|44245.7|14
1728477560000|2024-10-09 12:39:20|||||||||1
1728477570000|2024-10-09 12:39:30|||||||||1
1728477580000|2024-10-09 12:39:40|||||||||6
1728477590000|2024-10-09 12:39:50|44270.8|44250.8|44268.3|44248.3|44270.8|44250.8|44268.3|44248.3|4
1728477600000|2024-10-09 12:40:00|44270.7|44250.7|44263.2|44243.2|44270.7|44250.7|44263.2|44243.2|11
1728477610000|2024-10-09 12:40:10|44259.5|44239.5|44257|44237|44259.5|44239.5|44257|44237|5
1728477620000|2024-10-09 12:40:20|44258.3|44238.3|44259.5|44239.5|44259.5|44239.5|44257|44237|2
1728477630000|2024-10-09 12:40:30|44254.5|44234.5|44242|44222|44254.5|44234.5|44242|44222|28
1728477640000|2024-10-09 12:40:40|44239.5|44219.5|44242|44222|44242|44222|44239.5|44219.5|11
1728477650000|2024-10-09 12:40:50|44240.7|44220.7|44242|44222|44242|44222|44240.7|44220.7|10
1728477660000|2024-10-09 12:41:00|44244.5|44224.5|44225.7|44205.7|44244.5|44224.5|44223.2|44203.2|62
1728477670000|2024-10-09 12:41:10|44224.5|44204.5|44229.5|44209.5|44229.5|44209.5|44224.5|44204.5|56
1728477680000|2024-10-09 12:41:20|44228.2|44208.2|44233.2|44213.2|44233.2|44213.2|44228.2|44208.2|20
1728477690000|2024-10-09 12:41:30|44235.8|44215.8|44239.5|44219.5|44239.6|44219.6|44235.8|44215.8|13
1728477700000|2024-10-09 12:41:40|44237|44217|44235.7|44215.7|44237|44217|44235.7|44215.7|0
1728477710000|2024-10-09 12:41:50|44233|44213|44230.7|44210.7|44233.2|44213.2|44228.2|44208.2|14
1728477720000|2024-10-09 12:42:00|44232|44212|44230.7|44210.7|44232|44212|44230.7|44210.7|10
1728477730000|2024-10-09 12:42:10|44232|44212|44232|44212|44234.5|44214.5|44232|44212|14
1728477740000|2024-10-09 12:42:20|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|13
1728477750000|2024-10-09 12:42:30|44237|44217|44237|44217|44237|44217|44237|44217|2
1728477760000|2024-10-09 12:42:40|44235.7|44215.7|44235.7|44215.7|44237|44217|44233.2|44213.2|5
1728477770000|2024-10-09 12:42:50|44237|44217|44237|44217|44237|44217|44232|44212|4
1728477780000|2024-10-09 12:43:00|44234.3|44214.3|44235.7|44215.7|44235.7|44215.7|44232|44212|5
1728477790000|2024-10-09 12:43:10|44237|44217|44235.7|44215.7|44237|44217|44235.7|44215.7|4
1728477800000|2024-10-09 12:43:20|44237|44217|44238.3|44218.3|44238.3|44218.3|44237|44217|7
1728477810000|2024-10-09 12:43:30|44239.6|44219.6|44242|44222|44242|44222|44239.6|44219.6|10
1728477820000|2024-10-09 12:43:40|44245.7|44225.7|44250.7|44230.7|44252|44232|44245.7|44225.7|7
1728477830000|2024-10-09 12:43:50|44249.5|44229.5|44257|44237|44257|44237|44249.5|44229.5|5
1728477840000|2024-10-09 12:44:00|44258.2|44238.2|44257|44237|44263.2|44243.2|44257|44237|17
1728477850000|2024-10-09 12:44:10|44255.7|44235.7|44252|44232|44255.7|44235.7|44252|44232|3
1728477860000|2024-10-09 12:44:20|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|3
1728477870000|2024-10-09 12:44:30|44247|44227|44247|44227|44249.5|44229.5|44247|44227|5
1728477880000|2024-10-09 12:44:40|44245.7|44225.7|44249.5|44229.5|44249.5|44229.5|44244.5|44224.5|4
1728477890000|2024-10-09 12:44:50|44247|44227|44250.7|44230.7|44250.7|44230.7|44245.7|44225.7|11
1728477900000|2024-10-09 12:45:00|44249.5|44229.5|44242|44222|44249.5|44229.5|44242|44222|5
1728477910000|2024-10-09 12:45:10|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|3
1728477920000|2024-10-09 12:45:20|44238.2|44218.2|44240.7|44220.7|44240.7|44220.7|44238.2|44218.2|0
1728477930000|2024-10-09 12:45:30|44242|44222|44240.7|44220.7|44242|44222|44239.5|44219.5|4
1728477940000|2024-10-09 12:45:40|44237|44217|44237|44217|44237|44217|44237|44217|4
1728477950000|2024-10-09 12:45:50|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|1
1728477960000|2024-10-09 12:46:00|44237|44217|44232|44212|44237|44217|44232|44212|2
1728477970000|2024-10-09 12:46:10|44230.7|44210.7|44218.3|44198.3|44230.7|44210.7|44218.3|44198.3|28
1728477980000|2024-10-09 12:46:20|44222|44202|44220.7|44200.7|44222|44202|44220.7|44200.7|18
1728477990000|2024-10-09 12:46:30|44217|44197|44205.7|44185.7|44219.5|44199.5|44205.7|44185.7|37
1728478000000|2024-10-09 12:46:40|44203.2|44183.2|44204.4|44184.4|44204.4|44184.4|44200.7|44180.7|54
1728478010000|2024-10-09 12:46:50|44205.7|44185.7|44214.4|44194.4|44214.4|44194.4|44205.7|44185.7|13
1728478020000|2024-10-09 12:47:00|44213|44193|44222|44202|44222|44202|44210.5|44190.5|15
1728478030000|2024-10-09 12:47:10|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|2
1728478040000|2024-10-09 12:47:20|44222|44202|44229.2|44209.2|44229.2|44209.2|44222|44202|15
1728478050000|2024-10-09 12:47:30|44228|44208|44228|44208|44229.2|44209.2|44228|44208|7
1728478060000|2024-10-09 12:47:40|44225.5|44205.5|44228|44208|44228|44208|44225.5|44205.5|2
1728478070000|2024-10-09 12:47:50|44229.4|44209.4|44228|44208|44231.9|44211.9|44228|44208|6
1728478080000|2024-10-09 12:48:00|44226.7|44206.7|44228|44208|44228|44208|44225.5|44205.5|5
1728478090000|2024-10-09 12:48:10|44225.7|44205.7|44228|44208|44228|44208|44224.4|44204.4|2
1728478100000|2024-10-09 12:48:20|44226.9|44206.9|44228|44208|44228|44208|44224.4|44204.4|4
1728478110000|2024-10-09 12:48:30|44229.4|44209.4|44230.5|44210.5|44231.9|44211.9|44229.4|44209.4|4
1728478120000|2024-10-09 12:48:40|44231.9|44211.9|44226.7|44206.7|44233|44213|44225.5|44205.5|18
1728478130000|2024-10-09 12:48:50|44227.9|44207.9|44231.6|44211.6|44231.6|44211.6|44227.9|44207.9|6
1728478140000|2024-10-09 12:49:00|44232.9|44212.9|44232.9|44212.9|44234.2|44214.2|44232.9|44212.9|4
1728478150000|2024-10-09 12:49:10|44237.9|44217.9|44239.1|44219.1|44239.1|44219.1|44237.9|44217.9|18
1728478160000|2024-10-09 12:49:20|44237.9|44217.9|44242.9|44222.9|44242.9|44222.9|44237.9|44217.9|5
1728478170000|2024-10-09 12:49:30|44244.2|44224.2|44255.4|44235.4|44255.4|44235.4|44244.2|44224.2|9
1728478180000|2024-10-09 12:49:40|44260.4|44240.4|44261.7|44241.7|44266.7|44246.7|44260.4|44240.4|24
1728478190000|2024-10-09 12:49:50|44260.6|44240.6|44261.7|44241.7|44261.7|44241.7|44260.6|44240.6|7
1728478200000|2024-10-09 12:50:00|44264.2|44244.2|44256.7|44236.7|44264.2|44244.2|44256.7|44236.7|10
1728478210000|2024-10-09 12:50:10|44259.2|44239.2|44261.7|44241.7|44261.7|44241.7|44259.2|44239.2|3
1728478220000|2024-10-09 12:50:20|44259.2|44239.2|44266.7|44246.7|44266.7|44246.7|44259.2|44239.2|2
1728478230000|2024-10-09 12:50:30|44264.2|44244.2|44271.7|44251.7|44271.7|44251.7|44263.1|44243.1|13
1728478240000|2024-10-09 12:50:40|44273.1|44253.1|44276.7|44256.7|44276.7|44256.7|44272.9|44252.9|7
1728478250000|2024-10-09 12:50:50|44273.1|44253.1|44265.4|44245.4|44273.1|44253.1|44265.4|44245.4|4
1728478260000|2024-10-09 12:51:00|44268.1|44248.1|44276.7|44256.7|44276.7|44256.7|44268.1|44248.1|54
1728478270000|2024-10-09 12:51:10|44274.2|44254.2|44276.7|44256.7|44276.7|44256.7|44272.9|44252.9|11
1728478280000|2024-10-09 12:51:20|44278.1|44258.1|44281.7|44261.7|44281.7|44261.7|44276.7|44256.7|12
1728478290000|2024-10-09 12:51:30|44279.1|44259.1|44278.1|44258.1|44279.1|44259.1|44276.7|44256.7|10
1728478300000|2024-10-09 12:51:40|44276.7|44256.7|44280.6|44260.6|44280.6|44260.6|44276.7|44256.7|3
1728478310000|2024-10-09 12:51:50|44279.2|44259.2|44275.4|44255.4|44279.2|44259.2|44275.4|44255.4|9
1728478320000|2024-10-09 12:52:00|44274.1|44254.1|44265.4|44245.4|44274.2|44254.2|44261.7|44241.7|8
1728478330000|2024-10-09 12:52:10|44277.9|44257.9|44275.4|44255.4|44280.4|44260.4|44275.4|44255.4|26
1728478340000|2024-10-09 12:52:20|44274.1|44254.1|44276.7|44256.7|44276.7|44256.7|44272.9|44252.9|6
1728478350000|2024-10-09 12:52:30|44274.4|44254.4|44265.4|44245.4|44274.4|44254.4|44265.4|44245.4|16
1728478360000|2024-10-09 12:52:40|44266.7|44246.7|44269.2|44249.2|44269.2|44249.2|44266.7|44246.7|2
1728478370000|2024-10-09 12:52:50|44270.4|44250.4|44275.6|44255.6|44275.6|44255.6|44270.4|44250.4|11
1728478380000|2024-10-09 12:53:00|44278.1|44258.1|44281.7|44261.7|44281.7|44261.7|44278.1|44258.1|3
1728478390000|2024-10-09 12:53:10|||||||||2
1728478400000|2024-10-09 12:53:20|44284.2|44264.2|44281.7|44261.7|44284.2|44264.2|44281.7|44261.7|6
1728478410000|2024-10-09 12:53:30|44286.7|44266.7|44279.2|44259.2|44286.7|44266.7|44279.2|44259.2|8
1728478420000|2024-10-09 12:53:40|44279.3|44259.3|44269.3|44249.3|44279.3|44259.3|44269.3|44249.3|4
1728478430000|2024-10-09 12:53:50|44268.1|44248.1|44265.4|44245.4|44268.1|44248.1|44265.4|44245.4|8
1728478440000|2024-10-09 12:54:00|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|3
1728478450000|2024-10-09 12:54:10|44268.1|44248.1|44271.8|44251.8|44274.3|44254.3|44268.1|44248.1|3
1728478460000|2024-10-09 12:54:20|44272.9|44252.9|44270.4|44250.4|44272.9|44252.9|44270.4|44250.4|6
1728478470000|2024-10-09 12:54:30|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|4
1728478480000|2024-10-09 12:54:40|44265.4|44245.4|44266.8|44246.8|44266.8|44246.8|44262.9|44242.9|3
1728478490000|2024-10-09 12:54:50|44265.4|44245.4|44265.4|44245.4|44266.8|44246.8|44264.1|44244.1|10
1728478500000|2024-10-09 12:55:00|44262.8|44242.8|44261.6|44241.6|44264.1|44244.1|44260.3|44240.3|7
1728478510000|2024-10-09 12:55:10|44260.3|44240.3|44254.1|44234.1|44260.3|44240.3|44251.6|44231.6|12
1728478520000|2024-10-09 12:55:20|||||||||5
1728478530000|2024-10-09 12:55:30|44261.6|44241.6|44262.8|44242.8|44264.1|44244.1|44261.6|44241.6|8
1728478540000|2024-10-09 12:55:40|44264.1|44244.1|44266.6|44246.6|44267.9|44247.9|44264.1|44244.1|6
1728478550000|2024-10-09 12:55:50|44264.1|44244.1|44256.6|44236.6|44264.1|44244.1|44256.6|44236.6|12
1728478560000|2024-10-09 12:56:00|44257.9|44237.9|44269.1|44249.1|44269.1|44249.1|44257.9|44237.9|5
1728478570000|2024-10-09 12:56:10|44267.8|44247.8|44269.1|44249.1|44271.6|44251.6|44266.6|44246.6|1
1728478580000|2024-10-09 12:56:20|44267.8|44247.8|44264.1|44244.1|44267.8|44247.8|44264.1|44244.1|2
1728478590000|2024-10-09 12:56:30|44262.9|44242.9|44262.9|44242.9|44262.9|44242.9|44262.9|44242.9|0
1728478600000|2024-10-09 12:56:40|44261.6|44241.6|44264.1|44244.1|44265.4|44245.4|44261.6|44241.6|15
1728478610000|2024-10-09 12:56:50|44265.4|44245.4|44252.8|44232.8|44265.4|44245.4|44252.8|44232.8|18
1728478620000|2024-10-09 12:57:00|44251.6|44231.6|44249.1|44229.1|44254.1|44234.1|44247.9|44227.9|32
1728478630000|2024-10-09 12:57:10|44254.1|44234.1|44252.8|44232.8|44254.1|44234.1|44252.8|44232.8|14
1728478640000|2024-10-09 12:57:20|44251.6|44231.6|44247.8|44227.8|44252.8|44232.8|44247.8|44227.8|3
1728478650000|2024-10-09 12:57:30|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|8
1728478660000|2024-10-09 12:57:40|44251.6|44231.6|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|23
1728478670000|2024-10-09 12:57:50|44247.9|44227.9|44242.8|44222.8|44247.9|44227.9|44242.8|44222.8|7
1728478680000|2024-10-09 12:58:00|44239.1|44219.1|44232.8|44212.8|44239.1|44219.1|44231.6|44211.6|18
1728478690000|2024-10-09 12:58:10|44234.1|44214.1|44240.4|44220.4|44240.4|44220.4|44234.1|44214.1|9
1728478700000|2024-10-09 12:58:20|44241.8|44221.8|44244.3|44224.3|44244.3|44224.3|44240.4|44220.4|21
1728478710000|2024-10-09 12:58:30|44243|44223|44244.3|44224.3|44244.3|44224.3|44241.6|44221.6|15
1728478720000|2024-10-09 12:58:40|44243|44223|44240.5|44220.5|44243|44223|44240.5|44220.5|5
1728478730000|2024-10-09 12:58:50|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44234.1|44214.1|22
1728478740000|2024-10-09 12:59:00|44244.1|44224.1|44240.3|44220.3|44255.5|44235.5|44240.3|44220.3|37
1728478750000|2024-10-09 12:59:10|44241.6|44221.6|44259.1|44239.1|44259.1|44239.1|44241.6|44221.6|28
1728478760000|2024-10-09 12:59:20|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|16
1728478770000|2024-10-09 12:59:30|44254.1|44234.1|44244.1|44224.1|44255.5|44235.5|44244.1|44224.1|20
1728478780000|2024-10-09 12:59:40|44245.5|44225.5|44239.1|44219.1|44245.5|44225.5|44235.3|44215.3|17
1728478790000|2024-10-09 12:59:50|44237.8|44217.8|44235.5|44215.5|44237.8|44217.8|44234|44214|12
1728478800000|2024-10-09 13:00:00|44234.1|44214.1|44220.5|44200.5|44240.5|44220.5|44199.1|44179.1|163
1728478810000|2024-10-09 13:00:10|44219.1|44199.1|44156.6|44136.6|44224.1|44204.1|44156.6|44136.6|98
1728478820000|2024-10-09 13:00:20|44152.8|44132.8|44174.1|44154.1|44176.6|44156.6|44149|44129|68
1728478830000|2024-10-09 13:00:30|44173|44153|44165.5|44145.5|44174.1|44154.1|44164.1|44144.1|48
1728478840000|2024-10-09 13:00:40|44166.6|44146.6|44173|44153|44173|44153|44157.8|44137.8|34
1728478850000|2024-10-09 13:00:50|44172.8|44152.8|44174.1|44154.1|44184.1|44164.1|44171.6|44151.6|24
1728478860000|2024-10-09 13:01:00|44171.6|44151.6|44141.6|44121.6|44174.1|44154.1|44140.3|44120.3|49
1728478870000|2024-10-09 13:01:10|44142.8|44122.8|44116.5|44096.5|44142.8|44122.8|44116.5|44096.5|57
1728478880000|2024-10-09 13:01:20|44115.3|44095.3|44107.8|44087.8|44115.3|44095.3|44105.3|44085.3|46
1728478890000|2024-10-09 13:01:30|44106.5|44086.5|44107.8|44087.8|44111.6|44091.6|44092.8|44072.8|113
1728478900000|2024-10-09 13:01:40|44105.2|44085.2|44104.1|44084.1|44108|44088|44099.1|44079.1|26
1728478910000|2024-10-09 13:01:50|44101.6|44081.6|44102.8|44082.8|44105.3|44085.3|44097.8|44077.8|72
1728478920000|2024-10-09 13:02:00|44105.3|44085.3|44096.5|44076.5|44105.3|44085.3|44083.9|44063.9|122
1728478930000|2024-10-09 13:02:10|44095.2|44075.2|44130.2|44110.2|44130.2|44110.2|44095.2|44075.2|30
1728478940000|2024-10-09 13:02:20|44135.2|44115.2|44176.5|44156.5|44177.8|44157.8|44135.2|44115.2|61
1728478950000|2024-10-09 13:02:30|44174|44154|44152.8|44132.8|44174|44154|44152.8|44132.8|21
1728478960000|2024-10-09 13:02:40|44155.2|44135.2|44152.7|44132.7|44156.5|44136.5|44147.8|44127.8|48
1728478970000|2024-10-09 13:02:50|44154|44134|44150.2|44130.2|44156.5|44136.5|44148.9|44128.9|22
1728478980000|2024-10-09 13:03:00|44148.9|44128.9|44146.5|44126.5|44149|44129|44136.5|44116.5|37
1728478990000|2024-10-09 13:03:10|44145.2|44125.2|44122.8|44102.8|44145.2|44125.2|44117.7|44097.7|21
1728479000000|2024-10-09 13:03:20|44121.5|44101.5|44131.5|44111.5|44132.8|44112.8|44121.5|44101.5|34
1728479010000|2024-10-09 13:03:30|44136.5|44116.5|44124|44104|44137.8|44117.8|44122.8|44102.8|33
1728479020000|2024-10-09 13:03:40|44126.5|44106.5|44111.5|44091.5|44129|44109|44111.5|44091.5|55
1728479030000|2024-10-09 13:03:50|44110.2|44090.2|44121.7|44101.7|44121.7|44101.7|44109|44089|31
1728479040000|2024-10-09 13:04:00|44119|44099|44135.2|44115.2|44149.2|44129.2|44114|44094|49
1728479050000|2024-10-09 13:04:10|44133.9|44113.9|44135.2|44115.2|44139.2|44119.2|44132.7|44112.7|21
1728479060000|2024-10-09 13:04:20|44134|44114|44119|44099|44134|44114|44117.7|44097.7|9
1728479070000|2024-10-09 13:04:30|44118.9|44098.9|44116.5|44096.5|44121.5|44101.5|44116.5|44096.5|20
1728479080000|2024-10-09 13:04:40|44117.8|44097.8|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|9
1728479090000|2024-10-09 13:04:50|44122.8|44102.8|44124|44104|44124|44104|44121.5|44101.5|18
1728479100000|2024-10-09 13:05:00|44122.7|44102.7|44121.5|44101.5|44134.2|44114.2|44119|44099|28
1728479110000|2024-10-09 13:05:10|44120.2|44100.2|44102.7|44082.7|44121.5|44101.5|44100.2|44080.2|47
1728479120000|2024-10-09 13:05:20|44103.9|44083.9|44111.4|44091.4|44117.7|44097.7|44103.9|44083.9|37
1728479130000|2024-10-09 13:05:30|44110.1|44090.1|44106.4|44086.4|44110.1|44090.1|44098.9|44078.9|21
1728479140000|2024-10-09 13:05:40|44111.4|44091.4|44097.7|44077.7|44115.2|44095.2|44097.7|44077.7|13
1728479150000|2024-10-09 13:05:50|44099|44079|44101.4|44081.4|44106.5|44086.5|44099|44079|10
1728479160000|2024-10-09 13:06:00|44098.9|44078.9|44102.8|44082.8|44102.8|44082.8|44082.7|44062.7|37
1728479170000|2024-10-09 13:06:10|44104|44084|44122.8|44102.8|44122.8|44102.8|44100.2|44080.2|20
1728479180000|2024-10-09 13:06:20|44124.2|44104.2|44118.9|44098.9|44126.5|44106.5|44117.7|44097.7|31
1728479190000|2024-10-09 13:06:30|44116.4|44096.4|44122.7|44102.7|44125.2|44105.2|44115.2|44095.2|23
1728479200000|2024-10-09 13:06:40|44120.2|44100.2|44110.1|44090.1|44120.2|44100.2|44110.1|44090.1|12
1728479210000|2024-10-09 13:06:50|44108.9|44088.9|44117.8|44097.8|44117.8|44097.8|44108.9|44088.9|8
1728479220000|2024-10-09 13:07:00|44120.3|44100.3|44128.9|44108.9|44137.7|44117.7|44120.3|44100.3|25
1728479230000|2024-10-09 13:07:10|44127.7|44107.7|44120.2|44100.2|44127.7|44107.7|44116.4|44096.4|27
1728479240000|2024-10-09 13:07:20|44117.6|44097.6|44118.9|44098.9|44118.9|44098.9|44103.9|44083.9|21
1728479250000|2024-10-09 13:07:30|44121.4|44101.4|44123.9|44103.9|44126.4|44106.4|44118.9|44098.9|24
1728479260000|2024-10-09 13:07:40|44121.4|44101.4|44123.9|44103.9|44123.9|44103.9|44112.7|44092.7|30
1728479270000|2024-10-09 13:07:50|44126.4|44106.4|44119|44099|44128.9|44108.9|44112.6|44092.6|12
1728479280000|2024-10-09 13:08:00|44120.2|44100.2|44148.9|44128.9|44148.9|44128.9|44117.7|44097.7|27
1728479290000|2024-10-09 13:08:10|44147.7|44127.7|44138.9|44118.9|44147.7|44127.7|44133.9|44113.9|20
1728479300000|2024-10-09 13:08:20|44141.4|44121.4|44132.6|44112.6|44141.4|44121.4|44132.6|44112.6|16
1728479310000|2024-10-09 13:08:30|44130.1|44110.1|44111.4|44091.4|44130.1|44110.1|44111.4|44091.4|12
1728479320000|2024-10-09 13:08:40|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|44103.9|44083.9|40
1728479330000|2024-10-09 13:08:50|44115.2|44095.2|44118.9|44098.9|44118.9|44098.9|44113.9|44093.9|11
1728479340000|2024-10-09 13:09:00|44116.3|44096.3|44118.9|44098.9|44118.9|44098.9|44108.9|44088.9|17
1728479350000|2024-10-09 13:09:10|44116.4|44096.4|44105.2|44085.2|44118.9|44098.9|44101.4|44081.4|20
1728479360000|2024-10-09 13:09:20|44106.4|44086.4|44107.6|44087.6|44110.2|44090.2|44103.8|44083.8|17
1728479370000|2024-10-09 13:09:30|44106.4|44086.4|44103.9|44083.9|44106.4|44086.4|44102.6|44082.6|11
1728479380000|2024-10-09 13:09:40|44105.2|44085.2|44103.9|44083.9|44106.4|44086.4|44101.4|44081.4|10
1728479390000|2024-10-09 13:09:50|44106.4|44086.4|44098.9|44078.9|44106.4|44086.4|44098.9|44078.9|18
1728479400000|2024-10-09 13:10:00|44097.6|44077.6|44111.4|44091.4|44113.9|44093.9|44097.6|44077.6|44
1728479410000|2024-10-09 13:10:10|44112.6|44092.6|44108.9|44088.9|44113.9|44093.9|44105.2|44085.2|24
1728479420000|2024-10-09 13:10:20|44106.3|44086.3|44116.4|44096.4|44116.4|44096.4|44106.3|44086.3|12
1728479430000|2024-10-09 13:10:30|44117.6|44097.6|44132.7|44112.7|44132.7|44112.7|44117.6|44097.6|6
1728479440000|2024-10-09 13:10:40|44133.9|44113.9|44133.9|44113.9|44137.7|44117.7|44131.4|44111.4|17
1728479450000|2024-10-09 13:10:50|44132.6|44112.6|44128.9|44108.9|44132.6|44112.6|44123.9|44103.9|15
1728479460000|2024-10-09 13:11:00|44131.4|44111.4|44139|44119|44139|44119|44128.9|44108.9|7
1728479470000|2024-10-09 13:11:10|44138.9|44118.9|44133.8|44113.8|44145.2|44125.2|44133.8|44113.8|37
1728479480000|2024-10-09 13:11:20|44132.6|44112.6|44132.6|44112.6|44136.4|44116.4|44131.4|44111.4|8
1728479490000|2024-10-09 13:11:30|44131.4|44111.4|44108.9|44088.9|44132.6|44112.6|44108.9|44088.9|6
1728479500000|2024-10-09 13:11:40|44107.6|44087.6|44097.6|44077.6|44107.6|44087.6|44097.6|44077.6|37
1728479510000|2024-10-09 13:11:50|44096.4|44076.4|44098.9|44078.9|44103.9|44083.9|44095.2|44075.2|47
1728479520000|2024-10-09 13:12:00|44101.4|44081.4|44103.9|44083.9|44106.5|44086.5|44101.4|44081.4|19
1728479530000|2024-10-09 13:12:10|44105.2|44085.2|44115.2|44095.2|44115.2|44095.2|44103.9|44083.9|12
1728479540000|2024-10-09 13:12:20|44113.9|44093.9|44093.9|44073.9|44113.9|44093.9|44093.9|44073.9|8
1728479550000|2024-10-09 13:12:30|44091.4|44071.4|44087.7|44067.7|44092.6|44072.6|44083.9|44063.9|17
1728479560000|2024-10-09 13:12:40|44088.9|44068.9|44086.6|44066.6|44088.9|44068.9|44083.9|44063.9|29
1728479570000|2024-10-09 13:12:50|44085.2|44065.2|44092.9|44072.9|44099.2|44079.2|44085.2|44065.2|64
1728479580000|2024-10-09 13:13:00|44094.2|44074.2|44086.6|44066.6|44094.2|44074.2|44084.1|44064.1|14
1728479590000|2024-10-09 13:13:10|44084.1|44064.1|44071.6|44051.6|44084.1|44064.1|44070.2|44050.2|25
1728479600000|2024-10-09 13:13:20|44070.2|44050.2|44073.9|44053.9|44073.9|44053.9|44066.4|44046.4|38
1728479610000|2024-10-09 13:13:30|44070.2|44050.2|44069.1|44049.1|44071.6|44051.6|44067.7|44047.7|25
1728479620000|2024-10-09 13:13:40|44064.1|44044.1|44056.4|44036.4|44064.1|44044.1|44056.4|44036.4|54
1728479630000|2024-10-09 13:13:50|44055.1|44035.1|44047.6|44027.6|44055.1|44035.1|44042.6|44022.6|46
1728479640000|2024-10-09 13:14:00|44043.9|44023.9|44041.4|44021.4|44047.7|44027.7|44040|44020|55
1728479650000|2024-10-09 13:14:10|44038.9|44018.9|44032.6|44012.6|44038.9|44018.9|44028.9|44008.9|64
1728479660000|2024-10-09 13:14:20|44030.1|44010.1|44028.9|44008.9|44035.1|44015.1|44025.1|44005.1|36
1728479670000|2024-10-09 13:14:30|44030.1|44010.1|44032.6|44012.6|44032.6|44012.6|44023.9|44003.9|18
1728479680000|2024-10-09 13:14:40|44033.9|44013.9|44030.1|44010.1|44033.9|44013.9|44026.4|44006.4|20
1728479690000|2024-10-09 13:14:50|44031.4|44011.4|44037.6|44017.6|44040.1|44020.1|44031.4|44011.4|8
1728479700000|2024-10-09 13:15:00|44040.1|44020.1|44045|44025|44046.3|44026.3|44032.6|44012.6|30
1728479710000|2024-10-09 13:15:10|44042.6|44022.6|44057.6|44037.6|44058.9|44038.9|44042.6|44022.6|22
1728479720000|2024-10-09 13:15:20|44056.4|44036.4|44045.1|44025.1|44058.9|44038.9|44045.1|44025.1|17
1728479730000|2024-10-09 13:15:30|44042.6|44022.6|44051.3|44031.3|44052.6|44032.6|44042.6|44022.6|18
1728479740000|2024-10-09 13:15:40|44048.9|44028.9|44048.9|44028.9|44053.9|44033.9|44048.9|44028.9|9
1728479750000|2024-10-09 13:15:50|44047.6|44027.6|44047.6|44027.6|44052.6|44032.6|44045.1|44025.1|16
1728479760000|2024-10-09 13:16:00|44042.6|44022.6|44037.6|44017.6|44042.6|44022.6|44030.1|44010.1|40
1728479770000|2024-10-09 13:16:10|44035.1|44015.1|44047.6|44027.6|44047.6|44027.6|44035.1|44015.1|17
1728479780000|2024-10-09 13:16:20|44043.9|44023.9|44047.6|44027.6|44047.6|44027.6|44043.9|44023.9|14
1728479790000|2024-10-09 13:16:30|44048.9|44028.9|44037.6|44017.6|44050.1|44030.1|44037.6|44017.6|6
1728479800000|2024-10-09 13:16:40|44035.1|44015.1|44027.6|44007.6|44035.1|44015.1|44026.3|44006.3|14
1728479810000|2024-10-09 13:16:50|44026.4|44006.4|44033.9|44013.9|44033.9|44013.9|44023.9|44003.9|10
1728479820000|2024-10-09 13:17:00|44035.1|44015.1|44040.1|44020.1|44046.4|44026.4|44035.1|44015.1|71
1728479830000|2024-10-09 13:17:10|44041.4|44021.4|44043.9|44023.9|44045.1|44025.1|44037.6|44017.6|12
1728479840000|2024-10-09 13:17:20|44042.6|44022.6|44067.8|44047.8|44070.3|44050.3|44042.6|44022.6|31
1728479850000|2024-10-09 13:17:30|44064.1|44044.1|44061.6|44041.6|44064.1|44044.1|44056.6|44036.6|26
1728479860000|2024-10-09 13:17:40|44058.9|44038.9|44064.1|44044.1|44065.4|44045.4|44056.6|44036.6|33
1728479870000|2024-10-09 13:17:50|44065.4|44045.4|44059.1|44039.1|44065.4|44045.4|44059.1|44039.1|21
1728479880000|2024-10-09 13:18:00|44056.6|44036.6|44070.3|44050.3|44070.3|44050.3|44051.6|44031.6|28
1728479890000|2024-10-09 13:18:10|44071.6|44051.6|44066.6|44046.6|44076.6|44056.6|44066.6|44046.6|15
1728479900000|2024-10-09 13:18:20|44065.4|44045.4|44051.4|44031.4|44066.4|44046.4|44051.4|44031.4|15
1728479910000|2024-10-09 13:18:30|44048.9|44028.9|44037.6|44017.6|44048.9|44028.9|44033.9|44013.9|65
1728479920000|2024-10-09 13:18:40|44036.4|44016.4|44050.3|44030.3|44051.4|44031.4|44035.1|44015.1|19
1728479930000|2024-10-09 13:18:50|44047.6|44027.6|44040.1|44020.1|44047.6|44027.6|44038.8|44018.8|11
1728479940000|2024-10-09 13:19:00|44040.3|44020.3|44031.3|44011.3|44041.3|44021.3|44031.3|44011.3|21
1728479950000|2024-10-09 13:19:10|44030|44010|44028.9|44008.9|44031.4|44011.4|44025.1|44005.1|12
1728479960000|2024-10-09 13:19:20|44027.6|44007.6|44032.6|44012.6|44032.6|44012.6|44025.1|44005.1|8
1728479970000|2024-10-09 13:19:30|44033.9|44013.9|44033.9|44013.9|44041.4|44021.4|44033.9|44013.9|15
1728479980000|2024-10-09 13:19:40|44032.6|44012.6|44028.9|44008.9|44033.9|44013.9|44028.9|44008.9|7
1728479990000|2024-10-09 13:19:50|44027.6|44007.6|44033.9|44013.9|44038.9|44018.9|44027.6|44007.6|28
1728480000000|2024-10-09 13:20:00|44037.6|44017.6|44037.6|44017.6|44040.1|44020.1|44037.6|44017.6|6
1728480010000|2024-10-09 13:20:10|44033.9|44013.9|44040.3|44020.3|44040.3|44020.3|44033.9|44013.9|7
1728480020000|2024-10-09 13:20:20|44038.9|44018.9|44038.9|44018.9|44041.4|44021.4|44038.9|44018.9|10
1728480030000|2024-10-09 13:20:30|44037.6|44017.6|44033.9|44013.9|44037.6|44017.6|44033.9|44013.9|1
1728480040000|2024-10-09 13:20:40|44036.4|44016.4|44037.6|44017.6|44041.4|44021.4|44036.4|44016.4|3
1728480050000|2024-10-09 13:20:50|44036.3|44016.3|44038.9|44018.9|44040.1|44020.1|44033.9|44013.9|15
1728480060000|2024-10-09 13:21:00|44037.6|44017.6|44028.9|44008.9|44037.6|44017.6|44028.9|44008.9|11
1728480070000|2024-10-09 13:21:10|44027.6|44007.6|44016.4|43996.4|44027.6|44007.6|44015.3|43995.3|10
1728480080000|2024-10-09 13:21:20|44013.9|43993.9|44024|44004|44025.1|44005.1|44012.6|43992.6|21
1728480090000|2024-10-09 13:21:30|44026.5|44006.5|44030.1|44010.1|44030.1|44010.1|44025.1|44005.1|8
1728480100000|2024-10-09 13:21:40|44031.5|44011.5|44042.6|44022.6|44042.6|44022.6|44031.5|44011.5|6
1728480110000|2024-10-09 13:21:50|44044|44024|44030.1|44010.1|44044|44024|44030.1|44010.1|13
1728480120000|2024-10-09 13:22:00|44032.6|44012.6|44025.1|44005.1|44032.6|44012.6|44022.6|44002.6|20
1728480130000|2024-10-09 13:22:10|44022.6|44002.6|44020.1|44000.1|44025.1|44005.1|44016.3|43996.3|8
1728480140000|2024-10-09 13:22:20|44019|43999|44027.6|44007.6|44027.6|44007.6|44017.6|43997.6|12
1728480150000|2024-10-09 13:22:30|44026.3|44006.3|44017.6|43997.6|44027.6|44007.6|44017.6|43997.6|7
1728480160000|2024-10-09 13:22:40|44019|43999|44030.1|44010.1|44034|44014|44019|43999|19
1728480170000|2024-10-09 13:22:50|44031.5|44011.5|44027.6|44007.6|44032.6|44012.6|44027.6|44007.6|3
1728480180000|2024-10-09 13:23:00|44029|44009|44032.6|44012.6|44035.1|44015.1|44027.6|44007.6|17
1728480190000|2024-10-09 13:23:10|44034|44014|44035.1|44015.1|44035.1|44015.1|44031.5|44011.5|10
1728480200000|2024-10-09 13:23:20|44036.5|44016.5|44052.6|44032.6|44052.6|44032.6|44036.5|44016.5|10
1728480210000|2024-10-09 13:23:30|44051.3|44031.3|44059|44039|44059|44039|44050.1|44030.1|20
1728480220000|2024-10-09 13:23:40|44057.6|44037.6|44056.5|44036.5|44062.6|44042.6|44056.5|44036.5|5
1728480230000|2024-10-09 13:23:50|44055.1|44035.1|44060.1|44040.1|44060.1|44040.1|44055.1|44035.1|7
1728480240000|2024-10-09 13:24:00|44061.3|44041.3|44052.6|44032.6|44061.3|44041.3|44052.6|44032.6|13
1728480250000|2024-10-09 13:24:10|44055.3|44035.3|44051.5|44031.5|44057.6|44037.6|44050.1|44030.1|4
1728480260000|2024-10-09 13:24:20|44050.3|44030.3|44054|44034|44055.3|44035.3|44049|44029|5
1728480270000|2024-10-09 13:24:30|44051.5|44031.5|44046.5|44026.5|44051.5|44031.5|44045.3|44025.3|10
1728480280000|2024-10-09 13:24:40|44045.1|44025.1|44050.3|44030.3|44050.3|44030.3|44041.5|44021.5|29
1728480290000|2024-10-09 13:24:50|44054|44034|44059|44039|44059|44039|44054|44034|13
1728480300000|2024-10-09 13:25:00|44060.3|44040.3|44047.9|44027.9|44060.3|44040.3|44047.9|44027.9|11
1728480310000|2024-10-09 13:25:10|44049.1|44029.1|44054.2|44034.2|44055.4|44035.4|44049.1|44029.1|54
1728480320000|2024-10-09 13:25:20|44052.9|44032.9|44058|44038|44058|44038|44050.4|44030.4|11
1728480330000|2024-10-09 13:25:30|44056.7|44036.7|44051.7|44031.7|44056.7|44036.7|44049.2|44029.2|6
1728480340000|2024-10-09 13:25:40|44049.2|44029.2|44047.9|44027.9|44049.2|44029.2|44047.9|44027.9|8
1728480350000|2024-10-09 13:25:50|44040.4|44020.4|44050.4|44030.4|44050.4|44030.4|44040.4|44020.4|18
1728480360000|2024-10-09 13:26:00|44051.7|44031.7|44054.2|44034.2|44054.2|44034.2|44050.4|44030.4|10
1728480370000|2024-10-09 13:26:10|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|44047.9|44027.9|4
1728480380000|2024-10-09 13:26:20|44054.1|44034.1|44056.6|44036.6|44056.6|44036.6|44052.9|44032.9|1
1728480390000|2024-10-09 13:26:30|44054.1|44034.1|44054.1|44034.1|44056.6|44036.6|44051.6|44031.6|3
1728480400000|2024-10-09 13:26:40|44052.9|44032.9|44057.9|44037.9|44057.9|44037.9|44051.6|44031.6|10
1728480410000|2024-10-09 13:26:50|44059.1|44039.1|44054.1|44034.1|44059.1|44039.1|44052.9|44032.9|3
1728480420000|2024-10-09 13:27:00|44055.4|44035.4|44055.4|44035.4|44055.4|44035.4|44052.9|44032.9|1
1728480430000|2024-10-09 13:27:10|44057.9|44037.9|44065.4|44045.4|44069.1|44049.1|44057.9|44037.9|23
1728480440000|2024-10-09 13:27:20|44066.6|44046.6|44050.3|44030.3|44066.6|44046.6|44050.3|44030.3|5
1728480450000|2024-10-09 13:27:30|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|4
1728480460000|2024-10-09 13:27:40|44046.6|44026.6|44045.4|44025.4|44046.6|44026.6|44044.1|44024.1|5
1728480470000|2024-10-09 13:27:50|44044.1|44024.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|3
1728480480000|2024-10-09 13:28:00|44044.1|44024.1|44029.1|44009.1|44046.6|44026.6|44029.1|44009.1|19
1728480490000|2024-10-09 13:28:10|44030.4|44010.4|44021.6|44001.6|44031.6|44011.6|44019.1|43999.1|14
1728480500000|2024-10-09 13:28:20|44020.3|44000.3|44021.6|44001.6|44021.6|44001.6|44020.3|44000.3|11
1728480510000|2024-10-09 13:28:30|44020.3|44000.3|44026.6|44006.6|44026.6|44006.6|44017.8|43997.8|15
1728480520000|2024-10-09 13:28:40|44027.9|44007.9|44030.4|44010.4|44030.4|44010.4|44027.9|44007.9|8
1728480530000|2024-10-09 13:28:50|44027.9|44007.9|44024.1|44004.1|44027.9|44007.9|44024.1|44004.1|4
1728480540000|2024-10-09 13:29:00|44022.8|44002.8|44030.4|44010.4|44030.4|44010.4|44019.1|43999.1|20
1728480550000|2024-10-09 13:29:10|44032.9|44012.9|44041.7|44021.7|44043.1|44023.1|44032.9|44012.9|13
1728480560000|2024-10-09 13:29:20|44042.9|44022.9|44036.6|44016.6|44044.1|44024.1|44036.6|44016.6|5
1728480570000|2024-10-09 13:29:30|44035.3|44015.3|44034.1|44014.1|44035.3|44015.3|44034.1|44014.1|1
1728480580000|2024-10-09 13:29:40|44032.8|44012.8|44025.3|44005.3|44032.8|44012.8|44025.3|44005.3|24
1728480590000|2024-10-09 13:29:50|44026.6|44006.6|44030.4|44010.4|44031.7|44011.7|44026.6|44006.6|5
1728480600000|2024-10-09 13:30:00|44029.1|44009.1|44011.6|43991.6|44029.1|44009.1|44009.1|43989.1|44
1728480610000|2024-10-09 13:30:10|44014.1|43994.1|44025.3|44005.3|44026.6|44006.6|44014.1|43994.1|43
1728480620000|2024-10-09 13:30:20|44024.1|44004.1|44020.3|44000.3|44026.6|44006.6|44020.3|44000.3|14
1728480630000|2024-10-09 13:30:30|44019.1|43999.1|44016.5|43996.5|44021.6|44001.6|44016.5|43996.5|15
1728480640000|2024-10-09 13:30:40|44017.8|43997.8|44019.1|43999.1|44020.3|44000.3|44010.3|43990.3|20
1728480650000|2024-10-09 13:30:50|44020.3|44000.3|44027.9|44007.9|44027.9|44007.9|44017.8|43997.8|11
1728480660000|2024-10-09 13:31:00|44026.6|44006.6|44041.6|44021.6|44041.6|44021.6|44026.6|44006.6|20
1728480670000|2024-10-09 13:31:10|44040.4|44020.4|44021.6|44001.6|44040.4|44020.4|44021.6|44001.6|18
1728480680000|2024-10-09 13:31:20|44025.3|44005.3|44034.1|44014.1|44034.1|44014.1|44025.3|44005.3|4
1728480690000|2024-10-09 13:31:30|44032.9|44012.9|44034.1|44014.1|44040.4|44020.4|44031.6|44011.6|14
1728480700000|2024-10-09 13:31:40|44031.6|44011.6|44031.6|44011.6|44036.6|44016.6|44031.6|44011.6|11
1728480710000|2024-10-09 13:31:50|44032.9|44012.9|44029.1|44009.1|44035.3|44015.3|44027.8|44007.8|13
1728480720000|2024-10-09 13:32:00|44031.6|44011.6|44027.9|44007.9|44032.9|44012.9|44024.3|44004.3|27
1728480730000|2024-10-09 13:32:10|44029.3|44009.3|44027.9|44007.9|44032.9|44012.9|44024.3|44004.3|13
1728480740000|2024-10-09 13:32:20|44029.3|44009.3|44027.9|44007.9|44035.4|44015.4|44027.9|44007.9|12
1728480750000|2024-10-09 13:32:30|44029.3|44009.3|44042.9|44022.9|44042.9|44022.9|44027.9|44007.9|12
1728480760000|2024-10-09 13:32:40|44040.4|44020.4|44039.3|44019.3|44042.9|44022.9|44037.9|44017.9|6
1728480770000|2024-10-09 13:32:50|44035.4|44015.4|44025.4|44005.4|44035.4|44015.4|44024.1|44004.1|5
1728480780000|2024-10-09 13:33:00|44026.8|44006.8|44034.3|44014.3|44037.9|44017.9|44026.8|44006.8|22
1728480790000|2024-10-09 13:33:10|44035.4|44015.4|44037.9|44017.9|44037.9|44017.9|44035.4|44015.4|5
1728480800000|2024-10-09 13:33:20|44039.3|44019.3|44035.4|44015.4|44039.3|44019.3|44034.3|44014.3|3
1728480810000|2024-10-09 13:33:30|44034.1|44014.1|44025.4|44005.4|44036.6|44016.6|44025.4|44005.4|8
1728480820000|2024-10-09 13:33:40|44020.4|44000.4|43985.3|43965.3|44020.4|44000.4|43985.3|43965.3|68
1728480830000|2024-10-09 13:33:50|43980.3|43960.3|43992.8|43972.8|43992.8|43972.8|43976.6|43956.6|25
1728480840000|2024-10-09 13:34:00|43990.3|43970.3|44006.6|43986.6|44006.6|43986.6|43990.3|43970.3|27
1728480850000|2024-10-09 13:34:10|44007.9|43987.9|44016.6|43996.6|44020.3|44000.3|44007.9|43987.9|10
1728480860000|2024-10-09 13:34:20|44020.3|44000.3|44000.3|43980.3|44020.3|44000.3|44000.3|43980.3|11
1728480870000|2024-10-09 13:34:30|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|43996.6|43976.6|21
1728480880000|2024-10-09 13:34:40|44000.3|43980.3|43997.8|43977.8|44001.6|43981.6|43995.3|43975.3|34
1728480890000|2024-10-09 13:34:50|43995.3|43975.3|43990.3|43970.3|43997.8|43977.8|43990.3|43970.3|14
1728480900000|2024-10-09 13:35:00|43986.6|43966.6|43994.1|43974.1|43995.4|43975.4|43981.5|43961.5|22
1728480910000|2024-10-09 13:35:10|43995.4|43975.4|43975.3|43955.3|43996.6|43976.6|43972.8|43952.8|23
1728480920000|2024-10-09 13:35:20|43976.6|43956.6|43992.8|43972.8|43995.3|43975.3|43972.8|43952.8|20
1728480930000|2024-10-09 13:35:30|43991.5|43971.5|43980.3|43960.3|43991.5|43971.5|43977.8|43957.8|14
1728480940000|2024-10-09 13:35:40|43981.6|43961.6|43985.3|43965.3|43985.3|43965.3|43977.8|43957.8|18
1728480950000|2024-10-09 13:35:50|43986.6|43966.6|43987.8|43967.8|43989.1|43969.1|43985.3|43965.3|6
1728480960000|2024-10-09 13:36:00|43989.1|43969.1|43977.8|43957.8|43994.1|43974.1|43977.8|43957.8|27
1728480970000|2024-10-09 13:36:10|43976.5|43956.5|43977.8|43957.8|43977.8|43957.8|43971.6|43951.6|3
1728480980000|2024-10-09 13:36:20|43975.3|43955.3|43977.8|43957.8|43979|43959|43975.3|43955.3|6
1728480990000|2024-10-09 13:36:30|43976.5|43956.5|43977.8|43957.8|43977.8|43957.8|43974|43954|14
1728481000000|2024-10-09 13:36:40|43976.5|43956.5|43987.7|43967.7|43987.7|43967.7|43976.5|43956.5|15
1728481010000|2024-10-09 13:36:50|43986.4|43966.4|43977.7|43957.7|43986.4|43966.4|43977.7|43957.7|11
1728481020000|2024-10-09 13:37:00|43980.2|43960.2|43979|43959|43989.1|43969.1|43977.7|43957.7|21
1728481030000|2024-10-09 13:37:10|43977.7|43957.7|43982.8|43962.8|43982.8|43962.8|43975.2|43955.2|15
1728481040000|2024-10-09 13:37:20|43981.6|43961.6|43987.8|43967.8|43990.3|43970.3|43981.6|43961.6|9
1728481050000|2024-10-09 13:37:30|43986.6|43966.6|43987.8|43967.8|43990.3|43970.3|43985.3|43965.3|16
1728481060000|2024-10-09 13:37:40|43989.1|43969.1|43980.2|43960.2|43989.1|43969.1|43979|43959|3
1728481070000|2024-10-09 13:37:50|43979|43959|43982.7|43962.7|43982.7|43962.7|43977.7|43957.7|8
1728481080000|2024-10-09 13:38:00|43983.9|43963.9|43975.2|43955.2|43988.9|43968.9|43974|43954|18
1728481090000|2024-10-09 13:38:10|43974|43954|43974|43954|43979|43959|43972.7|43952.7|34
1728481100000|2024-10-09 13:38:20|43975.3|43955.3|43977.7|43957.7|43979|43959|43974|43954|8
1728481110000|2024-10-09 13:38:30|43979|43959|43979|43959|43980.3|43960.3|43979|43959|13
1728481120000|2024-10-09 13:38:40|43977.7|43957.7|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|4
1728481130000|2024-10-09 13:38:50|43974|43954|43979|43959|43979|43959|43974|43954|22
1728481140000|2024-10-09 13:39:00|43980.3|43960.3|43975.3|43955.3|43980.3|43960.3|43972.8|43952.8|8
1728481150000|2024-10-09 13:39:10|43972.8|43952.8|43971.5|43951.5|43975.3|43955.3|43971.5|43951.5|7
1728481160000|2024-10-09 13:39:20|43970.3|43950.3|43975.3|43955.3|43975.3|43955.3|43965.3|43945.3|23
1728481170000|2024-10-09 13:39:30|43972.8|43952.8|43985.3|43965.3|43986.6|43966.6|43971.5|43951.5|24
1728481180000|2024-10-09 13:39:40|43981.6|43961.6|44001.6|43981.6|44001.6|43981.6|43981.6|43961.6|12
1728481190000|2024-10-09 13:39:50|44000.3|43980.3|44021.6|44001.6|44023|44003|44000.3|43980.3|35
1728481200000|2024-10-09 13:40:00|44017.8|43997.8|44036.6|44016.6|44036.6|44016.6|44007.7|43987.7|54
1728481210000|2024-10-09 13:40:10|44037.8|44017.8|44032.8|44012.8|44037.8|44017.8|44029.1|44009.1|13
1728481220000|2024-10-09 13:40:20|44035.3|44015.3|44036.6|44016.6|44036.6|44016.6|44030.3|44010.3|10
1728481230000|2024-10-09 13:40:30|44041.6|44021.6|44051.6|44031.6|44051.6|44031.6|44041.6|44021.6|15
1728481240000|2024-10-09 13:40:40|44053|44033|44059.1|44039.1|44059.1|44039.1|44051.6|44031.6|22
1728481250000|2024-10-09 13:40:50|44057.8|44037.8|44064.1|44044.1|44066.6|44046.6|44054|44034|52
1728481260000|2024-10-09 13:41:00|44062.8|44042.8|44080.5|44060.5|44080.5|44060.5|44062.8|44042.8|22
1728481270000|2024-10-09 13:41:10|44081.8|44061.8|44079.2|44059.2|44083|44063|44077.8|44057.8|6
1728481280000|2024-10-09 13:41:20|44077.8|44057.8|44076.7|44056.7|44077.8|44057.8|44071.7|44051.7|26
1728481290000|2024-10-09 13:41:30|44075.3|44055.3|44081.7|44061.7|44081.7|44061.7|44075.3|44055.3|9
1728481300000|2024-10-09 13:41:40|44076.7|44056.7|44070.3|44050.3|44080.3|44060.3|44070.3|44050.3|23
1728481310000|2024-10-09 13:41:50|44066.7|44046.7|44047.8|44027.8|44066.7|44046.7|44047.8|44027.8|11
1728481320000|2024-10-09 13:42:00|44046.7|44026.7|44045.3|44025.3|44050.3|44030.3|44044|44024|25
1728481330000|2024-10-09 13:42:10|44044.2|44024.2|44050.3|44030.3|44050.5|44030.5|44043|44023|4
1728481340000|2024-10-09 13:42:20|44051.7|44031.7|44050.3|44030.3|44056.7|44036.7|44050.3|44030.3|21
1728481350000|2024-10-09 13:42:30|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44044.2|44024.2|20
1728481360000|2024-10-09 13:42:40|44046.7|44026.7|44052.8|44032.8|44054.2|44034.2|44046.7|44026.7|6
1728481370000|2024-10-09 13:42:50|44054.2|44034.2|44056.7|44036.7|44056.7|44036.7|44050.3|44030.3|9
1728481380000|2024-10-09 13:43:00|44058|44038|44049|44029|44064.2|44044.2|44049|44029|10
1728481390000|2024-10-09 13:43:10|44050.3|44030.3|44051.7|44031.7|44055.3|44035.3|44047.8|44027.8|5
1728481400000|2024-10-09 13:43:20|44050.3|44030.3|44050.3|44030.3|44052.8|44032.8|44046.5|44026.5|13
1728481410000|2024-10-09 13:43:30|44047.8|44027.8|44051.7|44031.7|44054.2|44034.2|44047.8|44027.8|5
1728481420000|2024-10-09 13:43:40|44050.3|44030.3|44045.3|44025.3|44050.3|44030.3|44045.3|44025.3|2
1728481430000|2024-10-09 13:43:50|44046.7|44026.7|44027.8|44007.8|44051.7|44031.7|44027.8|44007.8|15
1728481440000|2024-10-09 13:44:00|44024|44004|44030.3|44010.3|44031.7|44011.7|44022.8|44002.8|24
1728481450000|2024-10-09 13:44:10|44031.7|44011.7|44034.2|44014.2|44035.5|44015.5|44030.3|44010.3|2
1728481460000|2024-10-09 13:44:20|44035.5|44015.5|44036.7|44016.7|44041.7|44021.7|44034.2|44014.2|11
1728481470000|2024-10-09 13:44:30|44035.3|44015.3|44067.8|44047.8|44067.8|44047.8|44035.3|44015.3|16
1728481480000|2024-10-09 13:44:40|44069.2|44049.2|44057.8|44037.8|44071.7|44051.7|44057.8|44037.8|13
1728481490000|2024-10-09 13:44:50|44056.5|44036.5|44054|44034|44057.8|44037.8|44054|44034|5
1728481500000|2024-10-09 13:45:00|44055.3|44035.3|44075.3|44055.3|44075.3|44055.3|44054.2|44034.2|28
1728481510000|2024-10-09 13:45:10|44076.7|44056.7|44098|44078|44105.3|44085.3|44076.7|44056.7|35
1728481520000|2024-10-09 13:45:20|44099.2|44079.2|44105.4|44085.4|44110.4|44090.4|44098|44078|19
1728481530000|2024-10-09 13:45:30|44100.4|44080.4|44085.4|44065.4|44100.4|44080.4|44081.7|44061.7|14
1728481540000|2024-10-09 13:45:40|44084|44064|44071.7|44051.7|44086.7|44066.7|44071.7|44051.7|18
1728481550000|2024-10-09 13:45:50|44075.4|44055.4|44070.4|44050.4|44076.7|44056.7|44070.4|44050.4|10
1728481560000|2024-10-09 13:46:00|44071.7|44051.7|44058|44038|44076.7|44056.7|44058|44038|14
1728481570000|2024-10-09 13:46:10|44060.4|44040.4|44047.9|44027.9|44061.7|44041.7|44046.5|44026.5|8
1728481580000|2024-10-09 13:46:20|44052.9|44032.9|44051.7|44031.7|44055.4|44035.4|44050.4|44030.4|17
1728481590000|2024-10-09 13:46:30|44050.5|44030.5|44053|44033|44053|44033|44049.2|44029.2|28
1728481600000|2024-10-09 13:46:40|44054.2|44034.2|44066.7|44046.7|44066.7|44046.7|44054.2|44034.2|4
1728481610000|2024-10-09 13:46:50|44068|44048|44076.7|44056.7|44076.7|44056.7|44068|44048|23
1728481620000|2024-10-09 13:47:00|44081.7|44061.7|44070.5|44050.5|44081.7|44061.7|44066.7|44046.7|9
1728481630000|2024-10-09 13:47:10|44071.7|44051.7|44084.2|44064.2|44084.2|44064.2|44071.7|44051.7|11
1728481640000|2024-10-09 13:47:20|44085.4|44065.4|44098|44078|44098|44078|44085.4|44065.4|17
1728481650000|2024-10-09 13:47:30|44099.2|44079.2|44124.3|44104.3|44124.3|44104.3|44099.2|44079.2|32
1728481660000|2024-10-09 13:47:40|44126.8|44106.8|44128.3|44108.3|44143.2|44123.2|44126.8|44106.8|107
1728481670000|2024-10-09 13:47:50|44126.9|44106.9|44133.3|44113.3|44133.3|44113.3|44124.4|44104.4|17
1728481680000|2024-10-09 13:48:00|44135.6|44115.6|44113.1|44093.1|44136.9|44116.9|44113.1|44093.1|22
1728481690000|2024-10-09 13:48:10|44114.3|44094.3|44119.4|44099.4|44122.1|44102.1|44110.6|44090.6|21
1728481700000|2024-10-09 13:48:20|44118.1|44098.1|44113.3|44093.3|44120.6|44100.6|44110.6|44090.6|18
1728481710000|2024-10-09 13:48:30|44110.6|44090.6|44110.6|44090.6|44115.6|44095.6|44110.6|44090.6|10
1728481720000|2024-10-09 13:48:40|44109.3|44089.3|44096.9|44076.9|44109.3|44089.3|44094.3|44074.3|39
1728481730000|2024-10-09 13:48:50|44098.3|44078.3|44096.9|44076.9|44098.3|44078.3|44094.4|44074.4|10
1728481740000|2024-10-09 13:49:00|44095.6|44075.6|44096.9|44076.9|44098.3|44078.3|44091.9|44071.9|18
1728481750000|2024-10-09 13:49:10|44095.6|44075.6|44098.3|44078.3|44099.4|44079.4|44093.1|44073.1|20
1728481760000|2024-10-09 13:49:20|44096.9|44076.9|44091.9|44071.9|44099.4|44079.4|44091.9|44071.9|12
1728481770000|2024-10-09 13:49:30|44093.3|44073.3|44109.6|44089.6|44109.6|44089.6|44090.6|44070.6|16
1728481780000|2024-10-09 13:49:40|44110.8|44090.8|44099.4|44079.4|44110.8|44090.8|44099.4|44079.4|20
1728481790000|2024-10-09 13:49:50|44098.1|44078.1|44095.6|44075.6|44105.8|44085.8|44095.6|44075.6|11
1728481800000|2024-10-09 13:50:00|44094.4|44074.4|44079.3|44059.3|44094.4|44074.4|44078.1|44058.1|15
1728481810000|2024-10-09 13:50:10|44080.6|44060.6|44090.6|44070.6|44096.8|44076.8|44076.9|44056.9|35
1728481820000|2024-10-09 13:50:20|44091.9|44071.9|44086.9|44066.9|44095.6|44075.6|44086.9|44066.9|11
1728481830000|2024-10-09 13:50:30|44088.1|44068.1|44069.4|44049.4|44088.1|44068.1|44068.1|44048.1|45
1728481840000|2024-10-09 13:50:40|44070.6|44050.6|44070.6|44050.6|44080.6|44060.6|44070.6|44050.6|15
1728481850000|2024-10-09 13:50:50|44069.4|44049.4|44054.4|44034.4|44069.4|44049.4|44054.3|44034.3|28
1728481860000|2024-10-09 13:51:00|44055.8|44035.8|44045.6|44025.6|44056.9|44036.9|44044.3|44024.3|39
1728481870000|2024-10-09 13:51:10|44046.8|44026.8|44064.6|44044.6|44064.6|44044.6|44045.6|44025.6|24
1728481880000|2024-10-09 13:51:20|44065.8|44045.8|44066.9|44046.9|44068.3|44048.3|44063.3|44043.3|18
1728481890000|2024-10-09 13:51:30|44069.4|44049.4|44076.9|44056.9|44079.4|44059.4|44069.4|44049.4|16
1728481900000|2024-10-09 13:51:40|44075.8|44055.8|44084.4|44064.4|44085.6|44065.6|44075.8|44055.8|86
1728481910000|2024-10-09 13:51:50|44083.3|44063.3|44073.1|44053.1|44083.3|44063.3|44073.1|44053.1|13
1728481920000|2024-10-09 13:52:00|44071.9|44051.9|44071.9|44051.9|44074.4|44054.4|44071.9|44051.9|6
1728481930000|2024-10-09 13:52:10|44074.4|44054.4|44077|44057|44077|44057|44071.9|44051.9|5
1728481940000|2024-10-09 13:52:20|44079.5|44059.5|44087|44067|44089.5|44069.5|44079.5|44059.5|9
1728481950000|2024-10-09 13:52:30|44084.5|44064.5|44093.1|44073.1|44094.5|44074.5|44084.5|44064.5|3
1728481960000|2024-10-09 13:52:40|44092|44072|44100.8|44080.8|44100.8|44080.8|44092|44072|12
1728481970000|2024-10-09 13:52:50|44104.5|44084.5|44107|44087|44108.3|44088.3|44103.1|44083.1|8
1728481980000|2024-10-09 13:53:00|44108.3|44088.3|44097|44077|44108.3|44088.3|44094.5|44074.5|9
1728481990000|2024-10-09 13:53:10|44095.8|44075.8|44104.5|44084.5|44104.5|44084.5|44092|44072|20
1728482000000|2024-10-09 13:53:20|44105.6|44085.6|44098.1|44078.1|44105.6|44085.6|44095.6|44075.6|13
1728482010000|2024-10-09 13:53:30|44097|44077|44097|44077|44102|44082|44095.6|44075.6|5
1728482020000|2024-10-09 13:53:40|44098.1|44078.1|44097|44077|44098.1|44078.1|44092|44072|19
1728482030000|2024-10-09 13:53:50|44098.1|44078.1|44087|44067|44099.5|44079.5|44087|44067|8
1728482040000|2024-10-09 13:54:00|44085.6|44065.6|44097|44077|44097|44077|44085.6|44065.6|10
1728482050000|2024-10-09 13:54:10|44099.5|44079.5|44089.5|44069.5|44099.5|44079.5|44089.5|44069.5|25
1728482060000|2024-10-09 13:54:20|44088.1|44068.1|44090.6|44070.6|44090.6|44070.6|44085.6|44065.6|23
1728482070000|2024-10-09 13:54:30|44089.3|44069.3|44090.6|44070.6|44094.3|44074.3|44088.1|44068.1|12
1728482080000|2024-10-09 13:54:40|44089.3|44069.3|44085.5|44065.5|44090.6|44070.6|44085.5|44065.5|2
1728482090000|2024-10-09 13:54:50|44086.8|44066.8|44094.3|44074.3|44095.6|44075.6|44086.8|44066.8|10
1728482100000|2024-10-09 13:55:00|44093|44073|44089.3|44069.3|44095.6|44075.6|44089.3|44069.3|14
1728482110000|2024-10-09 13:55:10|44088|44068|44090.5|44070.5|44091.8|44071.8|44085.6|44065.6|2
1728482120000|2024-10-09 13:55:20|44089.3|44069.3|44083|44063|44093|44073|44083|44063|14
1728482130000|2024-10-09 13:55:30|44084.3|44064.3|44076.8|44056.8|44084.3|44064.3|44076.8|44056.8|13
1728482140000|2024-10-09 13:55:40|44074.3|44054.3|44073|44053|44074.3|44054.3|44070.5|44050.5|10
1728482150000|2024-10-09 13:55:50|44071.7|44051.7|44069.3|44049.3|44071.7|44051.7|44068|44048|3
1728482160000|2024-10-09 13:56:00|44070.6|44050.6|44077|44057|44077|44057|44069.3|44049.3|16
1728482170000|2024-10-09 13:56:10|44075.6|44055.6|44086.8|44066.8|44086.8|44066.8|44075.6|44055.6|16
1728482180000|2024-10-09 13:56:20|44088.1|44068.1|44085.5|44065.5|44091.8|44071.8|44085.5|44065.5|5
1728482190000|2024-10-09 13:56:30|44084.3|44064.3|44079.3|44059.3|44085.5|44065.5|44078|44058|36
1728482200000|2024-10-09 13:56:40|44078|44058|44093|44073|44095.7|44075.7|44074.3|44054.3|42
1728482210000|2024-10-09 13:56:50|44091.7|44071.7|44085.5|44065.5|44091.7|44071.7|44085.5|44065.5|1
1728482220000|2024-10-09 13:57:00|44088.2|44068.2|44096.8|44076.8|44096.8|44076.8|44088.2|44068.2|20
1728482230000|2024-10-09 13:57:10|44098.2|44078.2|44103.2|44083.2|44106.8|44086.8|44098.2|44078.2|10
1728482240000|2024-10-09 13:57:20|44099.3|44079.3|44089.3|44069.3|44099.3|44079.3|44089.3|44069.3|23
1728482250000|2024-10-09 13:57:30|44088.2|44068.2|44088|44068|44091.8|44071.8|44088|44068|8
1728482260000|2024-10-09 13:57:40|44089.3|44069.3|44079.3|44059.3|44089.3|44069.3|44078|44058|9
1728482270000|2024-10-09 13:57:50|44078|44058|44074.3|44054.3|44078|44058|44074.3|44054.3|5
1728482280000|2024-10-09 13:58:00|44073|44053|44073|44053|44073|44053|44069.3|44049.3|11
1728482290000|2024-10-09 13:58:10|44074.3|44054.3|44064.3|44044.3|44074.3|44054.3|44064.3|44044.3|6
1728482300000|2024-10-09 13:58:20|44061.8|44041.8|44044.3|44024.3|44063|44043|44044.3|44024.3|61
1728482310000|2024-10-09 13:58:30|44046.8|44026.8|44044.3|44024.3|44046.8|44026.8|44044.3|44024.3|26
1728482320000|2024-10-09 13:58:40|44045.7|44025.7|44055.5|44035.5|44055.5|44035.5|44044.3|44024.3|21
1728482330000|2024-10-09 13:58:50|44054.2|44034.2|44053|44033|44054.3|44034.3|44053|44033|3
1728482340000|2024-10-09 13:59:00|44054.3|44034.3|44069.3|44049.3|44069.3|44049.3|44054.3|44034.3|24
1728482350000|2024-10-09 13:59:10|44070.7|44050.7|44071.8|44051.8|44071.8|44051.8|44070.7|44050.7|6
1728482360000|2024-10-09 13:59:20|44073.2|44053.2|44073|44053|44074.3|44054.3|44073|44053|3
1728482370000|2024-10-09 13:59:30|44074.3|44054.3|44079.3|44059.3|44084.3|44064.3|44074.3|44054.3|21
1728482380000|2024-10-09 13:59:40|44080.5|44060.5|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|6
1728482390000|2024-10-09 13:59:50|44083.2|44063.2|44084.3|44064.3|44086.8|44066.8|44081.8|44061.8|10
1728482400000|2024-10-09 14:00:00|44081.8|44061.8|44084.3|44064.3|44089.3|44069.3|44081.8|44061.8|15
1728482410000|2024-10-09 14:00:10|44088|44068|44081.8|44061.8|44088|44068|44081.8|44061.8|14
1728482420000|2024-10-09 14:00:20|44080.5|44060.5|44075.5|44055.5|44080.5|44060.5|44069.3|44049.3|13
1728482430000|2024-10-09 14:00:30|44074.2|44054.2|44079.3|44059.3|44080.7|44060.7|44069.3|44049.3|17
1728482440000|2024-10-09 14:00:40|44080.7|44060.7|44083|44063|44083.2|44063.2|44079.3|44059.3|8
1728482450000|2024-10-09 14:00:50|44081.7|44061.7|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|11
1728482460000|2024-10-09 14:01:00|44083.2|44063.2|44095.5|44075.5|44101.9|44081.9|44083.2|44063.2|33
1728482470000|2024-10-09 14:01:10|44093|44073|44088|44068|44096.7|44076.7|44088|44068|16
1728482480000|2024-10-09 14:01:20|44085.5|44065.5|44084.4|44064.4|44088|44068|44080.5|44060.5|9
1728482490000|2024-10-09 14:01:30|44085.7|44065.7|44083|44063|44089.4|44069.4|44081.9|44061.9|9
1728482500000|2024-10-09 14:01:40|44088|44068|44088|44068|44093|44073|44086.9|44066.9|6
1728482510000|2024-10-09 14:01:50|44084.4|44064.4|44073|44053|44084.4|44064.4|44073|44053|10
1728482520000|2024-10-09 14:02:00|44071.7|44051.7|44076.9|44056.9|44078.2|44058.2|44061.9|44041.9|21
1728482530000|2024-10-09 14:02:10|44075.5|44055.5|44065.5|44045.5|44075.5|44055.5|44063|44043|16
1728482540000|2024-10-09 14:02:20|44069.4|44049.4|44088.2|44068.2|44088.2|44068.2|44069.4|44049.4|19
1728482550000|2024-10-09 14:02:30|44086.9|44066.9|44104.4|44084.4|44105.7|44085.7|44086.9|44066.9|10
1728482560000|2024-10-09 14:02:40|44100.5|44080.5|44089.4|44069.4|44100.5|44080.5|44089.4|44069.4|13
1728482570000|2024-10-09 14:02:50|44090.5|44070.5|44093|44073|44094.4|44074.4|44090.5|44070.5|8
1728482580000|2024-10-09 14:03:00|44091.7|44071.7|44078|44058|44091.7|44071.7|44078|44058|7
1728482590000|2024-10-09 14:03:10|44073|44053|44070.5|44050.5|44075.5|44055.5|44068|44048|12
1728482600000|2024-10-09 14:03:20|44069.4|44049.4|44074.4|44054.4|44078|44058|44069.4|44049.4|10
1728482610000|2024-10-09 14:03:30|44073|44053|44047.9|44027.9|44073|44053|44042.9|44022.9|29
1728482620000|2024-10-09 14:03:40|44049.2|44029.2|44050.4|44030.4|44050.4|44030.4|44046.7|44026.7|10
1728482630000|2024-10-09 14:03:50|44051.6|44031.6|44049.2|44029.2|44051.7|44031.7|44046.7|44026.7|10
1728482640000|2024-10-09 14:04:00|44047.9|44027.9|44044.2|44024.2|44047.9|44027.9|44044.2|44024.2|10
1728482650000|2024-10-09 14:04:10|44042.9|44022.9|44025.4|44005.4|44042.9|44022.9|44024.1|44004.1|31
1728482660000|2024-10-09 14:04:20|44022.9|44002.9|44025.4|44005.4|44025.4|44005.4|44020.4|44000.4|17
1728482670000|2024-10-09 14:04:30|44022.9|44002.9|44025.4|44005.4|44027.9|44007.9|44022.9|44002.9|10
1728482680000|2024-10-09 14:04:40|44026.7|44006.7|44024.2|44004.2|44027.9|44007.9|44024.2|44004.2|12
1728482690000|2024-10-09 14:04:50|44023|44003|44015.4|43995.4|44024.2|44004.2|44015.4|43995.4|13
1728482700000|2024-10-09 14:05:00|44016.7|43996.7|44017.9|43997.9|44017.9|43997.9|44015.4|43995.4|8
1728482710000|2024-10-09 14:05:10|44019.1|43999.1|44010.4|43990.4|44019.1|43999.1|44005.4|43985.4|13
1728482720000|2024-10-09 14:05:20|44011.7|43991.7|44015.4|43995.4|44015.4|43995.4|44011.7|43991.7|21
1728482730000|2024-10-09 14:05:30|44016.7|43996.7|44025.4|44005.4|44031.7|44011.7|44015.4|43995.4|29
1728482740000|2024-10-09 14:05:40|44027.9|44007.9|44012.8|43992.8|44030.4|44010.4|44012.8|43992.8|34
1728482750000|2024-10-09 14:05:50|44011.6|43991.6|44006.6|43986.6|44011.6|43991.6|44005.3|43985.3|5
1728482760000|2024-10-09 14:06:00|44005.3|43985.3|44002.8|43982.8|44006.6|43986.6|44001.6|43981.6|16
1728482770000|2024-10-09 14:06:10|44004.1|43984.1|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|4
1728482780000|2024-10-09 14:06:20|44001.6|43981.6|44004.1|43984.1|44007.8|43987.8|43997.8|43977.8|37
1728482790000|2024-10-09 14:06:30|44005.3|43985.3|43997.8|43977.8|44005.3|43985.3|43995.3|43975.3|8
1728482800000|2024-10-09 14:06:40|43996.5|43976.5|43999.1|43979.1|43999.1|43979.1|43992.8|43972.8|10
1728482810000|2024-10-09 14:06:50|44001.6|43981.6|44002.8|43982.8|44002.8|43982.8|43999.1|43979.1|11
1728482820000|2024-10-09 14:07:00|44004.1|43984.1|44002.8|43982.8|44004.1|43984.1|43999.1|43979.1|5
1728482830000|2024-10-09 14:07:10|44001.6|43981.6|44002.8|43982.8|44002.8|43982.8|43999.1|43979.1|4
1728482840000|2024-10-09 14:07:20|44004.1|43984.1|43994.1|43974.1|44004.1|43984.1|43992.9|43972.9|7
1728482850000|2024-10-09 14:07:30|43995.3|43975.3|44012.8|43992.8|44012.9|43992.9|43995.3|43975.3|13
1728482860000|2024-10-09 14:07:40|44014.1|43994.1|44006.6|43986.6|44015.4|43995.4|44004.1|43984.1|11
1728482870000|2024-10-09 14:07:50|44005.3|43985.3|44017.9|43997.9|44017.9|43997.9|44002.8|43982.8|7
1728482880000|2024-10-09 14:08:00|44019.1|43999.1|44020.4|44000.4|44025.4|44005.4|44019.1|43999.1|26
1728482890000|2024-10-09 14:08:10|44017.9|43997.9|43999.1|43979.1|44017.9|43997.9|43999.1|43979.1|6
1728482900000|2024-10-09 14:08:20|43997.8|43977.8|43997.8|43977.8|43999.1|43979.1|43997.8|43977.8|6
1728482910000|2024-10-09 14:08:30|43996.6|43976.6|43996.6|43976.6|44001.6|43981.6|43996.6|43976.6|8
1728482920000|2024-10-09 14:08:40|43995.3|43975.3|43987.8|43967.8|43995.3|43975.3|43987.8|43967.8|8
1728482930000|2024-10-09 14:08:50|43986.6|43966.6|43984.1|43964.1|43986.6|43966.6|43982.8|43962.8|15
1728482940000|2024-10-09 14:09:00|43986.6|43966.6|43982.8|43962.8|43987.8|43967.8|43979|43959|10
1728482950000|2024-10-09 14:09:10|43984.1|43964.1|43987.8|43967.8|43991.5|43971.5|43981.6|43961.6|4
1728482960000|2024-10-09 14:09:20|43989|43969|43999.2|43979.2|43999.2|43979.2|43987.8|43967.8|45
1728482970000|2024-10-09 14:09:30|44001.7|43981.7|44011.7|43991.7|44011.7|43991.7|44001.7|43981.7|15
1728482980000|2024-10-09 14:09:40|44014.2|43994.2|44024.3|44004.3|44024.3|44004.3|44014.2|43994.2|14
1728482990000|2024-10-09 14:09:50|44025.6|44005.6|44040.4|44020.4|44041.8|44021.8|44025.6|44005.6|16
1728483000000|2024-10-09 14:10:00|44041.8|44021.8|44058.1|44038.1|44058.1|44038.1|44041.8|44021.8|17
1728483010000|2024-10-09 14:10:10|44059.4|44039.4|44070.4|44050.4|44076.8|44056.8|44059.4|44039.4|20
1728483020000|2024-10-09 14:10:20|44066.8|44046.8|44060.4|44040.4|44066.8|44046.8|44059.1|44039.1|14
1728483030000|2024-10-09 14:10:30|44061.8|44041.8|44071.8|44051.8|44074.3|44054.3|44060.4|44040.4|20
1728483040000|2024-10-09 14:10:40|44070.4|44050.4|44044.1|44024.1|44070.4|44050.4|44044.1|44024.1|25
1728483050000|2024-10-09 14:10:50|44041.6|44021.6|44036.8|44016.8|44045.4|44025.4|44036.8|44016.8|18
1728483060000|2024-10-09 14:11:00|44035.4|44015.4|44030.4|44010.4|44035.4|44015.4|44030.4|44010.4|13
1728483070000|2024-10-09 14:11:10|44032.9|44012.9|44044.3|44024.3|44044.3|44024.3|44032.9|44012.9|7
1728483080000|2024-10-09 14:11:20|44041.8|44021.8|44036.6|44016.6|44041.8|44021.8|44036.6|44016.6|1
1728483090000|2024-10-09 14:11:30|44035.4|44015.4|44022.9|44002.9|44036.8|44016.8|44021.8|44001.8|4
1728483100000|2024-10-09 14:11:40|44021.8|44001.8|44010.4|43990.4|44021.8|44001.8|44010.4|43990.4|10
1728483110000|2024-10-09 14:11:50|44009.1|43989.1|43995.4|43975.4|44009.1|43989.1|43995.4|43975.4|10
1728483120000|2024-10-09 14:12:00|43996.8|43976.8|43997.9|43977.9|44001.8|43981.8|43996.8|43976.8|16
1728483130000|2024-10-09 14:12:10|43998.1|43978.1|44000.4|43980.4|44001.8|43981.8|43995.4|43975.4|3
1728483140000|2024-10-09 14:12:20|44001.8|43981.8|44016.8|43996.8|44019.3|43999.3|44001.8|43981.8|11
1728483150000|2024-10-09 14:12:30|44021.8|44001.8|44020.4|44000.4|44021.8|44001.8|44015.4|43995.4|14
1728483160000|2024-10-09 14:12:40|44021.8|44001.8|44009.3|43989.3|44022.9|44002.9|44007.9|43987.9|6
1728483170000|2024-10-09 14:12:50|44010.4|43990.4|44015.4|43995.4|44016.6|43996.6|44010.4|43990.4|8
1728483180000|2024-10-09 14:13:00|44016.6|43996.6|44030.4|44010.4|44031.8|44011.8|44016.6|43996.6|18
1728483190000|2024-10-09 14:13:10|44031.8|44011.8|44030.4|44010.4|44032.9|44012.9|44030.4|44010.4|8
1728483200000|2024-10-09 14:13:20|44029.1|44009.1|44030.4|44010.4|44030.4|44010.4|44025.4|44005.4|11
1728483210000|2024-10-09 14:13:30|44032.9|44012.9|44035.4|44015.4|44036.8|44016.8|44030.4|44010.4|12
1728483220000|2024-10-09 14:13:40|44036.8|44016.8|44041.8|44021.8|44041.8|44021.8|44035.4|44015.4|9
1728483230000|2024-10-09 14:13:50|44040.4|44020.4|44051.8|44031.8|44051.8|44031.8|44040.4|44020.4|11
1728483240000|2024-10-09 14:14:00|44060.6|44040.6|44058.1|44038.1|44061.8|44041.8|44055.6|44035.6|42
1728483250000|2024-10-09 14:14:10|44056.8|44036.8|44051.8|44031.8|44058.1|44038.1|44051.8|44031.8|4
1728483260000|2024-10-09 14:14:20|44049.3|44029.3|44045.6|44025.6|44049.3|44029.3|44043.1|44023.1|3
1728483270000|2024-10-09 14:14:30|44044.3|44024.3|44031.6|44011.6|44045.6|44025.6|44031.6|44011.6|4
1728483280000|2024-10-09 14:14:40|44030.5|44010.5|44050.6|44030.6|44050.6|44030.6|44026.8|44006.8|8
1728483290000|2024-10-09 14:14:50|44049.3|44029.3|44050.6|44030.6|44054.3|44034.3|44049.3|44029.3|9
1728483300000|2024-10-09 14:15:00|44049.4|44029.4|44033.1|44013.1|44049.4|44029.4|44033|44013|9
1728483310000|2024-10-09 14:15:10|44033|44013|44029.3|44009.3|44035.5|44015.5|44029.3|44009.3|7
1728483320000|2024-10-09 14:15:20|44028|44008|44004.3|43984.3|44028|44008|44004.3|43984.3|13
1728483330000|2024-10-09 14:15:30|44003|43983|44005.5|43985.5|44006.8|43986.8|43999.3|43979.3|19
1728483340000|2024-10-09 14:15:40|44006.8|43986.8|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|17
1728483350000|2024-10-09 14:15:50|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|44009.3|43989.3|3
1728483360000|2024-10-09 14:16:00|44009.3|43989.3|44010.5|43990.5|44019.3|43999.3|44008|43988|16
1728483370000|2024-10-09 14:16:10|44011.8|43991.8|44010.5|43990.5|44013.1|43993.1|44006.8|43986.8|3
1728483380000|2024-10-09 14:16:20|44009.3|43989.3|44013.1|43993.1|44016.8|43996.8|44006.8|43986.8|11
1728483390000|2024-10-09 14:16:30|44010.5|43990.5|44000.5|43980.5|44010.5|43990.5|44000.5|43980.5|15
1728483400000|2024-10-09 14:16:40|44001.8|43981.8|43995.5|43975.5|44001.8|43981.8|43995.5|43975.5|3
1728483410000|2024-10-09 14:16:50|43996.8|43976.8|43991.8|43971.8|43998|43978|43990.5|43970.5|8
1728483420000|2024-10-09 14:17:00|43993|43973|44014.3|43994.3|44014.3|43994.3|43989.3|43969.3|79
1728483430000|2024-10-09 14:17:10|44015.6|43995.6|44016.8|43996.8|44019.3|43999.3|44014.3|43994.3|11
1728483440000|2024-10-09 14:17:20|44015.6|43995.6|44016.8|43996.8|44018.1|43998.1|44013.1|43993.1|12
1728483450000|2024-10-09 14:17:30|44019.3|43999.3|44025.6|44005.6|44025.6|44005.6|44016.8|43996.8|12
1728483460000|2024-10-09 14:17:40|44026.8|44006.8|44033.1|44013.1|44036.8|44016.8|44026.8|44006.8|16
1728483470000|2024-10-09 14:17:50|44031.8|44011.8|44046.8|44026.8|44046.8|44026.8|44029.3|44009.3|8
1728483480000|2024-10-09 14:18:00|44048.1|44028.1|44041.8|44021.8|44051.8|44031.8|44041.8|44021.8|25
1728483490000|2024-10-09 14:18:10|44039.3|44019.3|44028|44008|44039.3|44019.3|44028|44008|2
1728483500000|2024-10-09 14:18:20|44029.3|44009.3|44031.8|44011.8|44031.8|44011.8|44028|44008|2
1728483510000|2024-10-09 14:18:30|44030.5|44010.5|44026.8|44006.8|44030.5|44010.5|44026.8|44006.8|4
1728483520000|2024-10-09 14:18:40|44024.2|44004.2|44028|44008|44028|44008|44024.2|44004.2|9
1728483530000|2024-10-09 14:18:50|44029.3|44009.3|44020.5|44000.5|44035.5|44015.5|44020.5|44000.5|7
1728483540000|2024-10-09 14:19:00|44019.2|43999.2|44028|44008|44028|44008|44019.2|43999.2|4
1728483550000|2024-10-09 14:19:10|44029.2|44009.2|44030.5|44010.5|44030.5|44010.5|44029.2|44009.2|1
1728483560000|2024-10-09 14:19:20|44029.3|44009.3|44026.8|44006.8|44031.8|44011.8|44025.5|44005.5|5
1728483570000|2024-10-09 14:19:30|44025.5|44005.5|44025.3|44005.3|44030.5|44010.5|44024|44004|10
1728483580000|2024-10-09 14:19:40|44024.2|44004.2|44017.8|43997.8|44024.2|44004.2|44017.8|43997.8|3
1728483590000|2024-10-09 14:19:50|44023|44003|44025.5|44005.5|44026.7|44006.7|44023|44003|10
1728483600000|2024-10-09 14:20:00|44024.2|44004.2|44022.8|44002.8|44029.2|44009.2|44022.8|44002.8|11
1728483610000|2024-10-09 14:20:10|44019.2|43999.2|44022.8|44002.8|44022.8|44002.8|44017.8|43997.8|7
1728483620000|2024-10-09 14:20:20|44021.7|44001.7|44019.2|43999.2|44022.8|44002.8|44019.2|43999.2|2
1728483630000|2024-10-09 14:20:30|44017.8|43997.8|44016.7|43996.7|44018|43998|44010.5|43990.5|13
1728483640000|2024-10-09 14:20:40|44015.3|43995.3|44004|43984|44015.3|43995.3|44004|43984|21
1728483650000|2024-10-09 14:20:50|44002.8|43982.8|44000.3|43980.3|44002.8|43982.8|43995.3|43975.3|11
1728483660000|2024-10-09 14:21:00|44002.8|43982.8|43999.2|43979.2|44004.2|43984.2|43999.2|43979.2|17
1728483670000|2024-10-09 14:21:10|43996.7|43976.7|44009.2|43989.2|44009.2|43989.2|43996.7|43976.7|17
1728483680000|2024-10-09 14:21:20|44010.3|43990.3|44014.2|43994.2|44016.7|43996.7|44009.2|43989.2|6
1728483690000|2024-10-09 14:21:30|44015.5|43995.5|44023|44003|44023|44003|44015.5|43995.5|12
1728483700000|2024-10-09 14:21:40|44021.7|44001.7|44020.5|44000.5|44021.7|44001.7|44019.2|43999.2|11
1728483710000|2024-10-09 14:21:50|44019.2|43999.2|44020.5|44000.5|44024.2|44004.2|44019.2|43999.2|13
1728483720000|2024-10-09 14:22:00|44021.7|44001.7|44041.9|44021.9|44044.3|44024.3|44021.7|44001.7|43
1728483730000|2024-10-09 14:22:10|44043|44023|44033.1|44013.1|44043.1|44023.1|44029.3|44009.3|10
1728483740000|2024-10-09 14:22:20|44031.8|44011.8|44034.3|44014.3|44034.3|44014.3|44031.8|44011.8|14
1728483750000|2024-10-09 14:22:30|44029.3|44009.3|44025.5|44005.5|44029.3|44009.3|44025.5|44005.5|9
1728483760000|2024-10-09 14:22:40|44023.1|44003.1|44021.8|44001.8|44026.8|44006.8|44021.8|44001.8|11
1728483770000|2024-10-09 14:22:50|44024.3|44004.3|44018.1|43998.1|44025.5|44005.5|44015.5|43995.5|47
1728483780000|2024-10-09 14:23:00|44019.4|43999.4|44005.5|43985.5|44019.4|43999.4|44003|43983|25
1728483790000|2024-10-09 14:23:10|44003|43983|44010.5|43990.5|44011.8|43991.8|44003|43983|28
1728483800000|2024-10-09 14:23:20|44011.8|43991.8|44005.5|43985.5|44011.8|43991.8|44005.5|43985.5|3
1728483810000|2024-10-09 14:23:30|44006.8|43986.8|44005.5|43985.5|44008|43988|44005.5|43985.5|4
1728483820000|2024-10-09 14:23:40|44004.3|43984.3|43991.8|43971.8|44004.3|43984.3|43991.8|43971.8|16
1728483830000|2024-10-09 14:23:50|43990.5|43970.5|43988.1|43968.1|43990.5|43970.5|43985.5|43965.5|11
1728483840000|2024-10-09 14:24:00|43991.8|43971.8|44006.8|43986.8|44008.1|43988.1|43991.8|43971.8|8
1728483850000|2024-10-09 14:24:10|44005.5|43985.5|43996.8|43976.8|44005.5|43985.5|43995.5|43975.5|5
1728483860000|2024-10-09 14:24:20|44000.5|43980.5|43999.3|43979.3|44000.5|43980.5|43995.5|43975.5|6
1728483870000|2024-10-09 14:24:30|44000.5|43980.5|44009.3|43989.3|44011.8|43991.8|43996.8|43976.8|14
1728483880000|2024-10-09 14:24:40|44010.6|43990.6|44005.5|43985.5|44013|43993|44005.5|43985.5|5
1728483890000|2024-10-09 14:24:50|44006.8|43986.8|44003.1|43983.1|44006.8|43986.8|44000.5|43980.5|14
1728483900000|2024-10-09 14:25:00|44006.8|43986.8|44009.4|43989.4|44009.4|43989.4|44005.5|43985.5|8
1728483910000|2024-10-09 14:25:10|44011.8|43991.8|44018.1|43998.1|44018.1|43998.1|44011.8|43991.8|13
1728483920000|2024-10-09 14:25:20|44019.3|43999.3|44009.3|43989.3|44019.3|43999.3|44008|43988|9
1728483930000|2024-10-09 14:25:30|44010.5|43990.5|44016.8|43996.8|44016.8|43996.8|44004.2|43984.2|9
1728483940000|2024-10-09 14:25:40|44015.5|43995.5|44016.8|43996.8|44016.8|43996.8|44011.8|43991.8|4
1728483950000|2024-10-09 14:25:50|44018|43998|44035.5|44015.5|44036.8|44016.8|44018|43998|11
1728483960000|2024-10-09 14:26:00|44034.2|44014.2|44043.1|44023.1|44048|44028|44031.8|44011.8|30
1728483970000|2024-10-09 14:26:10|44041.8|44021.8|44045.6|44025.6|44046.8|44026.8|44041.8|44021.8|28
1728483980000|2024-10-09 14:26:20|44041.8|44021.8|44034.3|44014.3|44041.8|44021.8|44034.3|44014.3|9
1728483990000|2024-10-09 14:26:30|44031.8|44011.8|44061.9|44041.9|44061.9|44041.9|44030.5|44010.5|65
1728484000000|2024-10-09 14:26:40|44063.3|44043.3|44061.9|44041.9|44066.9|44046.9|44061.9|44041.9|5
1728484010000|2024-10-09 14:26:50|44063.3|44043.3|44058.1|44038.1|44064.4|44044.4|44058.1|44038.1|12
1728484020000|2024-10-09 14:27:00|44055.8|44035.8|44056.9|44036.9|44058.3|44038.3|44055.8|44035.8|17
1728484030000|2024-10-09 14:27:10|44055.8|44035.8|44060.8|44040.8|44060.8|44040.8|44055.8|44035.8|16
1728484040000|2024-10-09 14:27:20|44062.1|44042.1|44064.4|44044.4|44064.4|44044.4|44059.4|44039.4|12
1728484050000|2024-10-09 14:27:30|44063.3|44043.3|44059.3|44039.3|44064.4|44044.4|44059.3|44039.3|1
1728484060000|2024-10-09 14:27:40|44058.1|44038.1|44063.3|44043.3|44063.3|44043.3|44055.8|44035.8|11
1728484070000|2024-10-09 14:27:50|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44061.9|44041.9|7
1728484080000|2024-10-09 14:28:00|44061.9|44041.9|44069.4|44049.4|44069.4|44049.4|44061.9|44041.9|17
1728484090000|2024-10-09 14:28:10|44071.9|44051.9|44071.9|44051.9|44073.3|44053.3|44069.4|44049.4|2
1728484100000|2024-10-09 14:28:20|44070.6|44050.6|44074.4|44054.4|44074.4|44054.4|44069.4|44049.4|3
1728484110000|2024-10-09 14:28:30|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44069.4|44049.4|7
1728484120000|2024-10-09 14:28:40|44070.6|44050.6|44069.4|44049.4|44071.9|44051.9|44069.4|44049.4|7
1728484130000|2024-10-09 14:28:50|44068.1|44048.1|44048.1|44028.1|44068.1|44048.1|44048.1|44028.1|19
1728484140000|2024-10-09 14:29:00|44049.4|44029.4|44055.8|44035.8|44055.8|44035.8|44048.1|44028.1|2
1728484150000|2024-10-09 14:29:10|44054.4|44034.4|44066.9|44046.9|44066.9|44046.9|44054.4|44034.4|1
1728484160000|2024-10-09 14:29:20|44065.8|44045.8|44069.6|44049.6|44069.6|44049.6|44065.8|44045.8|3
1728484170000|2024-10-09 14:29:30|44070.8|44050.8|44070.8|44050.8|44071.9|44051.9|44069.4|44049.4|0
1728484180000|2024-10-09 14:29:40|44071.9|44051.9|44069.4|44049.4|44073.1|44053.1|44069.4|44049.4|1
1728484190000|2024-10-09 14:29:50|44070.8|44050.8|44069.4|44049.4|44071.9|44051.9|44066.9|44046.9|9
1728484200000|2024-10-09 14:30:00|44068.1|44048.1|44094.5|44074.5|44094.5|44074.5|44066.9|44046.9|25
1728484210000|2024-10-09 14:30:10|44097|44077|44095.6|44075.6|44102|44082|44094.5|44074.5|22
1728484220000|2024-10-09 14:30:20|44092|44072|44078.1|44058.1|44092|44072|44078.1|44058.1|9
1728484230000|2024-10-09 14:30:30|44077|44057|44084.5|44064.5|44084.5|44064.5|44077|44057|20
1728484240000|2024-10-09 14:30:40|44087|44067|44077|44057|44087|44067|44077|44057|19
1728484250000|2024-10-09 14:30:50|44079.5|44059.5|44079.5|44059.5|44084.5|44064.5|44079.5|44059.5|8
1728484260000|2024-10-09 14:31:00|44077|44057|44056.8|44036.8|44077|44057|44056.8|44036.8|24
1728484270000|2024-10-09 14:31:10|44058.1|44038.1|44059.5|44039.5|44059.5|44039.5|44055.6|44035.6|18
1728484280000|2024-10-09 14:31:20|44060.6|44040.6|44060.8|44040.8|44060.8|44040.8|44057|44037|11
1728484290000|2024-10-09 14:31:30|44059.5|44039.5|44064.5|44044.5|44064.5|44044.5|44059.5|44039.5|26
1728484300000|2024-10-09 14:31:40|44067.1|44047.1|44084.5|44064.5|44087|44067|44067.1|44047.1|33
1728484310000|2024-10-09 14:31:50|44087|44067|44089.5|44069.5|44089.5|44069.5|44084.5|44064.5|11
1728484320000|2024-10-09 14:32:00|44092|44072|44092|44072|44092|44072|44089.5|44069.5|5
1728484330000|2024-10-09 14:32:10|44093.3|44073.3|44098.1|44078.1|44099.5|44079.5|44092|44072|13
1728484340000|2024-10-09 14:32:20|44097|44077|44079.5|44059.5|44097|44077|44078.1|44058.1|11
1728484350000|2024-10-09 14:32:30|44080.8|44060.8|44097|44077|44097|44077|44080.8|44060.8|7
1728484360000|2024-10-09 14:32:40|44098.3|44078.3|44092|44072|44098.3|44078.3|44090.6|44070.6|16
1728484370000|2024-10-09 14:32:50|44090.6|44070.6|44084.5|44064.5|44092|44072|44084.5|44064.5|6
1728484380000|2024-10-09 14:33:00|44083.1|44063.1|44071.8|44051.8|44083.1|44063.1|44071.8|44051.8|4
1728484390000|2024-10-09 14:33:10|44073.1|44053.1|44065.8|44045.8|44073.1|44053.1|44065.8|44045.8|24
1728484400000|2024-10-09 14:33:20|44064.5|44044.5|44057|44037|44064.5|44044.5|44054.5|44034.5|7
1728484410000|2024-10-09 14:33:30|44058.3|44038.3|44063.1|44043.1|44063.1|44043.1|44058.3|44038.3|7
1728484420000|2024-10-09 14:33:40|44061.8|44041.8|44059.5|44039.5|44064.5|44044.5|44058.1|44038.1|1
1728484430000|2024-10-09 14:33:50|44058.1|44038.1|44065.8|44045.8|44065.8|44045.8|44057|44037|13
1728484440000|2024-10-09 14:34:00|44069.5|44049.5|44059.5|44039.5|44074.5|44054.5|44058.1|44038.1|9
1728484450000|2024-10-09 14:34:10|44060.8|44040.8|44062|44042|44063.2|44043.2|44060.8|44040.8|0
1728484460000|2024-10-09 14:34:20|44060.7|44040.7|44069.5|44049.5|44069.5|44049.5|44058.2|44038.2|12
1728484470000|2024-10-09 14:34:30|44070.8|44050.8|44072|44052|44074.5|44054.5|44069.5|44049.5|4
1728484480000|2024-10-09 14:34:40|44070.7|44050.7|44067|44047|44070.7|44050.7|44067|44047|7
1728484490000|2024-10-09 14:34:50|44064.5|44044.5|44067|44047|44067|44047|44063.2|44043.2|8
1728484500000|2024-10-09 14:35:00|44069.5|44049.5|44050.8|44030.8|44069.5|44049.5|44050.8|44030.8|6
1728484510000|2024-10-09 14:35:10|44047|44027|44043.2|44023.2|44047|44027|44042|44022|4
1728484520000|2024-10-09 14:35:20|44042|44022|44045.7|44025.7|44045.7|44025.7|44038.2|44018.2|6
1728484530000|2024-10-09 14:35:30|44043.2|44023.2|44034.5|44014.5|44043.2|44023.2|44034.5|44014.5|4
1728484540000|2024-10-09 14:35:40|44035.8|44015.8|44027|44007|44037|44017|44025.7|44005.7|5
1728484550000|2024-10-09 14:35:50|44028.2|44008.2|44038.3|44018.3|44038.3|44018.3|44028.2|44008.2|10
1728484560000|2024-10-09 14:36:00|44039.6|44019.6|44038.2|44018.2|44040.8|44020.8|44034.5|44014.5|1
1728484570000|2024-10-09 14:36:10|44039.5|44019.5|44039.5|44019.5|44042|44022|44039.5|44019.5|7
1728484580000|2024-10-09 14:36:20|||||||||8
1728484590000|2024-10-09 14:36:30|44038.2|44018.2|44037|44017|44038.2|44018.2|44033.2|44013.2|11
1728484600000|2024-10-09 14:36:40|44038.3|44018.3|44048.2|44028.2|44048.2|44028.2|44038.3|44018.3|5
1728484610000|2024-10-09 14:36:50|44046.8|44026.8|44048.2|44028.2|44049.5|44029.5|44044.5|44024.5|17
1728484620000|2024-10-09 14:37:00|44049.5|44029.5|44064.5|44044.5|44064.5|44044.5|44049.5|44029.5|4
1728484630000|2024-10-09 14:37:10|44068.3|44048.3|44084.5|44064.5|44085.8|44065.8|44067|44047|16
1728484640000|2024-10-09 14:37:20|44083.2|44063.2|44085.7|44065.7|44085.7|44065.7|44083.2|44063.2|5
1728484650000|2024-10-09 14:37:30|44083.2|44063.2|44073.2|44053.2|44089.5|44069.5|44073.2|44053.2|5
1728484660000|2024-10-09 14:37:40|44070.8|44050.8|44059.5|44039.5|44070.8|44050.8|44059.5|44039.5|5
1728484670000|2024-10-09 14:37:50|44058.2|44038.2|44069.5|44049.5|44074.5|44054.5|44058.2|44038.2|12
1728484680000|2024-10-09 14:38:00|44068.2|44048.2|44074.5|44054.5|44074.5|44054.5|44068.2|44048.2|3
1728484690000|2024-10-09 14:38:10|44075.8|44055.8|44078.2|44058.2|44083.2|44063.2|44075.8|44055.8|15
1728484700000|2024-10-09 14:38:20|44076.8|44056.8|44077|44057|44079.5|44059.5|44074.5|44054.5|8
1728484710000|2024-10-09 14:38:30|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|2
1728484720000|2024-10-09 14:38:40|44087|44067|44090.7|44070.7|44090.7|44070.7|44087|44067|15
1728484730000|2024-10-09 14:38:50|44089.5|44069.5|44094.6|44074.6|44094.6|44074.6|44085.8|44065.8|4
1728484740000|2024-10-09 14:39:00|44093.3|44073.3|44094.5|44074.5|44094.5|44074.5|44092|44072|6
1728484750000|2024-10-09 14:39:10|44093.2|44073.2|44083.2|44063.2|44093.2|44073.2|44083.2|44063.2|17
1728484760000|2024-10-09 14:39:20|44082|44062|44089.5|44069.5|44090.8|44070.8|44080.7|44060.7|8
1728484770000|2024-10-09 14:39:30|44090.7|44070.7|44087|44067|44093.2|44073.2|44087|44067|3
1728484780000|2024-10-09 14:39:40|44088.2|44068.2|44102|44082|44102|44082|44088.2|44068.2|25
1728484790000|2024-10-09 14:39:50|44103.2|44083.2|44093.2|44073.2|44104.5|44084.5|44088.2|44068.2|14
1728484800000|2024-10-09 14:40:00|44094.4|44074.4|44089.4|44069.4|44095.7|44075.7|44089.4|44069.4|5
1728484810000|2024-10-09 14:40:10|44090.7|44070.7|44084.5|44064.5|44094.5|44074.5|44084.5|44064.5|8
1728484820000|2024-10-09 14:40:20|44083.2|44063.2|44079.5|44059.5|44084.5|44064.5|44077|44057|10
1728484830000|2024-10-09 14:40:30|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44073.2|44053.2|12
1728484840000|2024-10-09 14:40:40|44084.5|44064.5|44080.7|44060.7|44084.5|44064.5|44080.7|44060.7|9
1728484850000|2024-10-09 14:40:50|44084.5|44064.5|44095.8|44075.8|44095.8|44075.8|44084.5|44064.5|9
1728484860000|2024-10-09 14:41:00|44094.5|44074.5|44103.2|44083.2|44103.2|44083.2|44094.5|44074.5|18
1728484870000|2024-10-09 14:41:10|44104.5|44084.5|44109.5|44089.5|44109.5|44089.5|44104.5|44084.5|14
1728484880000|2024-10-09 14:41:20|44108.2|44088.2|44083.2|44063.2|44108.2|44088.2|44083.2|44063.2|16
1728484890000|2024-10-09 14:41:30|44084.5|44064.5|44093.2|44073.2|44093.2|44073.2|44084.5|44064.5|13
1728484900000|2024-10-09 14:41:40|44094.5|44074.5|44094.5|44074.5|44098.3|44078.3|44094.5|44074.5|7
1728484910000|2024-10-09 14:41:50|44092|44072|44088.2|44068.2|44092|44072|44088.2|44068.2|5
1728484920000|2024-10-09 14:42:00|44084.5|44064.5|44089.4|44069.4|44089.5|44069.5|44083.2|44063.2|4
1728484930000|2024-10-09 14:42:10|44088.2|44068.2|44099.5|44079.5|44100.7|44080.7|44088.2|44068.2|3
1728484940000|2024-10-09 14:42:20|44098.2|44078.2|44094.5|44074.5|44099.5|44079.5|44094.5|44074.5|5
1728484950000|2024-10-09 14:42:30|44095.7|44075.7|44094.5|44074.5|44099.5|44079.5|44094.5|44074.5|10
1728484960000|2024-10-09 14:42:40|44095.7|44075.7|44095.7|44075.7|44099.5|44079.5|44094.5|44074.5|2
1728484970000|2024-10-09 14:42:50|44097|44077|44104.5|44084.5|44105.8|44085.8|44097|44077|7
1728484980000|2024-10-09 14:43:00|44103.3|44083.3|44109.5|44089.5|44109.5|44089.5|44099.5|44079.5|9
1728484990000|2024-10-09 14:43:10|44112|44092|44118.2|44098.2|44118.2|44098.2|44112|44092|9
1728485000000|2024-10-09 14:43:20|44119.5|44099.5|44109.5|44089.5|44122|44102|44109.5|44089.5|8
1728485010000|2024-10-09 14:43:30|44108.3|44088.3|44108.2|44088.2|44108.3|44088.3|44103.2|44083.2|5
1728485020000|2024-10-09 14:43:40|44109.4|44089.4|44108.2|44088.2|44109.5|44089.5|44104.5|44084.5|14
1728485030000|2024-10-09 14:43:50|44105.7|44085.7|44108.2|44088.2|44108.2|44088.2|44104.5|44084.5|2
1728485040000|2024-10-09 14:44:00|44109.4|44089.4|44115.7|44095.7|44119.4|44099.4|44109.4|44089.4|18
1728485050000|2024-10-09 14:44:10|44114.4|44094.4|44113.2|44093.2|44117|44097|44112|44092|18
1728485060000|2024-10-09 14:44:20|44110.7|44090.7|44105.7|44085.7|44113.2|44093.2|44103.2|44083.2|7
1728485070000|2024-10-09 14:44:30|44104.4|44084.4|44099.5|44079.5|44104.5|44084.5|44099.5|44079.5|3
1728485080000|2024-10-09 14:44:40|44103.2|44083.2|44089.4|44069.4|44103.2|44083.2|44086.9|44066.9|11
1728485090000|2024-10-09 14:44:50|44084.4|44064.4|44078.2|44058.2|44085.7|44065.7|44078.2|44058.2|7
1728485100000|2024-10-09 14:45:00|44079.5|44059.5|44074.5|44054.5|44082|44062|44073.2|44053.2|16
1728485110000|2024-10-09 14:45:10|44072|44052|44073.2|44053.2|44073.2|44053.2|44072|44052|2
1728485120000|2024-10-09 14:45:20|44070.7|44050.7|44067|44047|44073.2|44053.2|44067|44047|9
1728485130000|2024-10-09 14:45:30|44068.2|44048.2|44062|44042|44069.4|44049.4|44062|44042|12
1728485140000|2024-10-09 14:45:40|44060.7|44040.7|44055.7|44035.7|44060.7|44040.7|44054.5|44034.5|13
1728485150000|2024-10-09 14:45:50|44054.5|44034.5|44053.2|44033.2|44054.5|44034.5|44050.7|44030.7|11
1728485160000|2024-10-09 14:46:00|44054.5|44034.5|44063.3|44043.3|44064.5|44044.5|44054.5|44034.5|55
1728485170000|2024-10-09 14:46:10|44062|44042|44064.5|44044.5|44067|44047|44062|44042|13
1728485180000|2024-10-09 14:46:20|44063.3|44043.3|44068.2|44048.2|44072|44052|44062|44042|13
1728485190000|2024-10-09 14:46:30|44067|44047|44065.8|44045.8|44069.5|44049.5|44065.8|44045.8|11
1728485200000|2024-10-09 14:46:40|44068.2|44048.2|44060.8|44040.8|44069.5|44049.5|44060.8|44040.8|11
1728485210000|2024-10-09 14:46:50|44062.1|44042.1|44062.1|44042.1|44065.8|44045.8|44060.8|44040.8|8
1728485220000|2024-10-09 14:47:00|44064.6|44044.6|44063.3|44043.3|44065.8|44045.8|44057.1|44037.1|13
1728485230000|2024-10-09 14:47:10|44064.6|44044.6|44065.8|44045.8|44068.3|44048.3|44064.6|44044.6|9
1728485240000|2024-10-09 14:47:20|44067.1|44047.1|44070.8|44050.8|44070.8|44050.8|44067.1|44047.1|3
1728485250000|2024-10-09 14:47:30|44072.1|44052.1|44072.1|44052.1|44075.8|44055.8|44072.1|44052.1|9
1728485260000|2024-10-09 14:47:40|44073.3|44053.3|44078.5|44058.5|44080.8|44060.8|44073.3|44053.3|1
1728485270000|2024-10-09 14:47:50|44079.5|44059.5|44077.1|44057.1|44079.5|44059.5|44075.8|44055.8|3
1728485280000|2024-10-09 14:48:00|44078.3|44058.3|44079.6|44059.6|44079.6|44059.6|44077.1|44057.1|9
1728485290000|2024-10-09 14:48:10|44078.5|44058.5|44087.3|44067.3|44088.5|44068.5|44077.1|44057.1|8
1728485300000|2024-10-09 14:48:20|44088.6|44068.6|44084.6|44064.6|44089.8|44069.8|44082.1|44062.1|8
1728485310000|2024-10-09 14:48:30|44087.1|44067.1|44096|44076|44096|44076|44087.1|44067.1|20
1728485320000|2024-10-09 14:48:40|44101.1|44081.1|44117.3|44097.3|44122.3|44102.3|44101.1|44081.1|32
1728485330000|2024-10-09 14:48:50|44118.6|44098.6|44117.3|44097.3|44119.8|44099.8|44113.5|44093.5|7
1728485340000|2024-10-09 14:49:00|44119.8|44099.8|44124.8|44104.8|44127.3|44107.3|44119.8|44099.8|50
1728485350000|2024-10-09 14:49:10|44126.1|44106.1|44127.3|44107.3|44128.5|44108.5|44124.8|44104.8|14
1728485360000|2024-10-09 14:49:20|44128.6|44108.6|44137.3|44117.3|44137.3|44117.3|44128.6|44108.6|9
1728485370000|2024-10-09 14:49:30|44139.8|44119.8|44128.5|44108.5|44139.8|44119.8|44128.5|44108.5|6
1728485380000|2024-10-09 14:49:40|44129.8|44109.8|44131.1|44111.1|44131.1|44111.1|44124.8|44104.8|22
1728485390000|2024-10-09 14:49:50|44132.3|44112.3|44134.8|44114.8|44137.3|44117.3|44129.8|44109.8|10
1728485400000|2024-10-09 14:50:00|44137.4|44117.4|44146.1|44126.1|44146.1|44126.1|44137.4|44117.4|57
1728485410000|2024-10-09 14:50:10|44153.6|44133.6|44151|44131|44164.6|44144.6|44151|44131|19
1728485420000|2024-10-09 14:50:20|44149.8|44129.8|44143.5|44123.5|44149.8|44129.8|44143.5|44123.5|13
1728485430000|2024-10-09 14:50:30|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44143.5|44123.5|18
1728485440000|2024-10-09 14:50:40|44148.5|44128.5|44144.8|44124.8|44149.8|44129.8|44144.8|44124.8|23
1728485450000|2024-10-09 14:50:50|44146.1|44126.1|44147.3|44127.3|44149.8|44129.8|44146.1|44126.1|16
1728485460000|2024-10-09 14:51:00|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44142.3|44122.3|34
1728485470000|2024-10-09 14:51:10|44148.5|44128.5|44146.1|44126.1|44148.5|44128.5|44144.8|44124.8|7
1728485480000|2024-10-09 14:51:20|44147.3|44127.3|44144.8|44124.8|44149.8|44129.8|44144.8|44124.8|2
1728485490000|2024-10-09 14:51:30|44143.5|44123.5|44136|44116|44144.8|44124.8|44136|44116|5
1728485500000|2024-10-09 14:51:40|44138.5|44118.5|44142.3|44122.3|44143.5|44123.5|44138.5|44118.5|9
1728485510000|2024-10-09 14:51:50|44143.5|44123.5|44139.8|44119.8|44144.8|44124.8|44139.8|44119.8|4
1728485520000|2024-10-09 14:52:00|44142.4|44122.4|44144.8|44124.8|44149.8|44129.8|44138.5|44118.5|59
1728485530000|2024-10-09 14:52:10|44142.3|44122.3|44138.5|44118.5|44144.8|44124.8|44138.5|44118.5|9
1728485540000|2024-10-09 14:52:20|44137.2|44117.2|44133.5|44113.5|44137.2|44117.2|44132.3|44112.3|14
1728485550000|2024-10-09 14:52:30|44132.3|44112.3|44133.5|44113.5|44134.8|44114.8|44129.8|44109.8|5
1728485560000|2024-10-09 14:52:40|44132.3|44112.3|44123.5|44103.5|44132.3|44112.3|44123.5|44103.5|11
1728485570000|2024-10-09 14:52:50|44122.3|44102.3|44118.5|44098.5|44124.8|44104.8|44114.8|44094.8|13
1728485580000|2024-10-09 14:53:00|44116|44096|44121|44101|44122.3|44102.3|44114.8|44094.8|8
1728485590000|2024-10-09 14:53:10|44122.3|44102.3|44128.5|44108.5|44129.8|44109.8|44122.3|44102.3|6
1728485600000|2024-10-09 14:53:20|44129.8|44109.8|44119.8|44099.8|44129.8|44109.8|44119.8|44099.8|12
1728485610000|2024-10-09 14:53:30|44118.5|44098.5|44118.5|44098.5|44121|44101|44118.5|44098.5|2
1728485620000|2024-10-09 14:53:40|||||||||1
1728485630000|2024-10-09 14:53:50|44119.8|44099.8|44134.8|44114.8|44134.8|44114.8|44119.8|44099.8|9
1728485640000|2024-10-09 14:54:00|44136.1|44116.1|44133.5|44113.5|44138.6|44118.6|44131|44111|15
1728485650000|2024-10-09 14:54:10|44132.3|44112.3|44142.2|44122.2|44143.5|44123.5|44131|44111|9
1728485660000|2024-10-09 14:54:20|44143.5|44123.5|44143.5|44123.5|44144.8|44124.8|44138.5|44118.5|49
1728485670000|2024-10-09 14:54:30|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|9
1728485680000|2024-10-09 14:54:40|44148.5|44128.5|44154.8|44134.8|44154.8|44134.8|44148.5|44128.5|4
1728485690000|2024-10-09 14:54:50|44153.5|44133.5|44153.5|44133.5|44156|44136|44149.8|44129.8|18
1728485700000|2024-10-09 14:55:00|44152.2|44132.2|44151|44131|44152.2|44132.2|44149.7|44129.7|11
1728485710000|2024-10-09 14:55:10|44149.8|44129.8|44143.5|44123.5|44149.8|44129.8|44142.3|44122.3|16
1728485720000|2024-10-09 14:55:20|44141|44121|44144.8|44124.8|44144.8|44124.8|44141|44121|42
1728485730000|2024-10-09 14:55:30|||||||||21
1728485740000|2024-10-09 14:55:40|44143.5|44123.5|44139.8|44119.8|44144.8|44124.8|44139.8|44119.8|24
1728485750000|2024-10-09 14:55:50|44137.3|44117.3|44139.8|44119.8|44141|44121|44137.3|44117.3|8
1728485760000|2024-10-09 14:56:00|44138.5|44118.5|44124.7|44104.7|44141|44121|44124.7|44104.7|31
1728485770000|2024-10-09 14:56:10|44123.4|44103.4|44125.9|44105.9|44125.9|44105.9|44119.7|44099.7|17
1728485780000|2024-10-09 14:56:20|44127.2|44107.2|44127.2|44107.2|44128.5|44108.5|44127.2|44107.2|0
1728485790000|2024-10-09 14:56:30|44128.5|44108.5|44146|44126|44146|44126|44128.5|44108.5|8
1728485800000|2024-10-09 14:56:40|44147.2|44127.2|44156|44136|44157.3|44137.3|44147.2|44127.2|5
1728485810000|2024-10-09 14:56:50|44154.7|44134.7|44152.2|44132.2|44156|44136|44152.2|44132.2|3
1728485820000|2024-10-09 14:57:00|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|38
1728485830000|2024-10-09 14:57:10|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|2
1728485840000|2024-10-09 14:57:20|44150.9|44130.9|44153.4|44133.4|44155.9|44135.9|44150.9|44130.9|9
1728485850000|2024-10-09 14:57:30|44152.2|44132.2|44183.5|44163.5|44186|44166|44152.2|44132.2|29
1728485860000|2024-10-09 14:57:40|44184.8|44164.8|44192.3|44172.3|44192.3|44172.3|44184.8|44164.8|17
1728485870000|2024-10-09 14:57:50|44193.5|44173.5|44194.8|44174.8|44199.8|44179.8|44193.5|44173.5|13
1728485880000|2024-10-09 14:58:00|44199.8|44179.8|44188.5|44168.5|44199.8|44179.8|44187.2|44167.2|32
1728485890000|2024-10-09 14:58:10|44189.8|44169.8|44198.5|44178.5|44198.5|44178.5|44189.8|44169.8|25
1728485900000|2024-10-09 14:58:20|44194.8|44174.8|44198.5|44178.5|44198.5|44178.5|44194.8|44174.8|4
1728485910000|2024-10-09 14:58:30|44197.2|44177.2|44203.6|44183.6|44203.6|44183.6|44194.8|44174.8|19
1728485920000|2024-10-09 14:58:40|44204.8|44184.8|44194.8|44174.8|44206.1|44186.1|44193.5|44173.5|20
1728485930000|2024-10-09 14:58:50|44193.5|44173.5|44193.6|44173.6|44193.6|44173.6|44191|44171|4
1728485940000|2024-10-09 14:59:00|44191.1|44171.1|44213.7|44193.7|44213.7|44193.7|44189.8|44169.8|52
1728485950000|2024-10-09 14:59:10|44215.1|44195.1|44232.4|44212.4|44232.4|44212.4|44215.1|44195.1|25
1728485960000|2024-10-09 14:59:20|44233.7|44213.7|44219.9|44199.9|44234.9|44214.9|44219.9|44199.9|8
1728485970000|2024-10-09 14:59:30|44218.6|44198.6|44207.4|44187.4|44218.6|44198.6|44207.4|44187.4|18
1728485980000|2024-10-09 14:59:40|44208.7|44188.7|44202.4|44182.4|44209.9|44189.9|44202.4|44182.4|8
1728485990000|2024-10-09 14:59:50|44204.8|44184.8|44207.4|44187.4|44207.4|44187.4|44202.4|44182.4|16
1728486000000|2024-10-09 15:00:00|44208.8|44188.8|44197.4|44177.4|44217.4|44197.4|44197.4|44177.4|35
1728486010000|2024-10-09 15:00:10|44198.8|44178.8|44203.8|44183.8|44204.9|44184.9|44197.4|44177.4|20
1728486020000|2024-10-09 15:00:20|44204.9|44184.9|44204.9|44184.9|44207.4|44187.4|44202.4|44182.4|23
1728486030000|2024-10-09 15:00:30|44203.6|44183.6|44206.1|44186.1|44206.1|44186.1|44202.4|44182.4|31
1728486040000|2024-10-09 15:00:40|44207.4|44187.4|44204.9|44184.9|44207.4|44187.4|44202.4|44182.4|12
1728486050000|2024-10-09 15:00:50|44202.4|44182.4|44194.9|44174.9|44207.4|44187.4|44193.6|44173.6|24
1728486060000|2024-10-09 15:01:00|44197.4|44177.4|44194.9|44174.9|44202.4|44182.4|44194.9|44174.9|9
1728486070000|2024-10-09 15:01:10|44193.8|44173.8|44188.8|44168.8|44193.8|44173.8|44188.8|44168.8|25
1728486080000|2024-10-09 15:01:20|44187.6|44167.6|44193.8|44173.8|44193.8|44173.8|44181.3|44161.3|14
1728486090000|2024-10-09 15:01:30|44194.9|44174.9|44193.6|44173.6|44198.8|44178.8|44193.6|44173.6|12
1728486100000|2024-10-09 15:01:40|44194.9|44174.9|44207.3|44187.3|44207.3|44187.3|44194.9|44174.9|12
1728486110000|2024-10-09 15:01:50|44206.1|44186.1|44204.9|44184.9|44206.1|44186.1|44202.4|44182.4|4
1728486120000|2024-10-09 15:02:00|44202.4|44182.4|44194.9|44174.9|44206.1|44186.1|44192.4|44172.4|9
1728486130000|2024-10-09 15:02:10|44196.1|44176.1|44192.4|44172.4|44197.4|44177.4|44192.4|44172.4|7
1728486140000|2024-10-09 15:02:20|44191.1|44171.1|44182.4|44162.4|44199.9|44179.9|44182.4|44162.4|18
1728486150000|2024-10-09 15:02:30|44186.1|44166.1|44187.4|44167.4|44191.1|44171.1|44186.1|44166.1|12
1728486160000|2024-10-09 15:02:40|44188.6|44168.6|44186.1|44166.1|44188.6|44168.6|44182.4|44162.4|7
1728486170000|2024-10-09 15:02:50|44187.4|44167.4|44196.1|44176.1|44196.1|44176.1|44187.4|44167.4|9
1728486180000|2024-10-09 15:03:00|44192.4|44172.4|44208.8|44188.8|44208.8|44188.8|44192.4|44172.4|8
1728486190000|2024-10-09 15:03:10|44206.1|44186.1|44204.9|44184.9|44207.4|44187.4|44204.9|44184.9|6
1728486200000|2024-10-09 15:03:20|44202.6|44182.6|44199.9|44179.9|44202.6|44182.6|44197.4|44177.4|3
1728486210000|2024-10-09 15:03:30|44201.1|44181.1|44221.1|44201.1|44221.1|44201.1|44201.1|44181.1|40
1728486220000|2024-10-09 15:03:40|44219.8|44199.8|44222.4|44202.4|44222.4|44202.4|44216.1|44196.1|15
1728486230000|2024-10-09 15:03:50|44221.1|44201.1|44217.5|44197.5|44222.5|44202.5|44217.5|44197.5|11
1728486240000|2024-10-09 15:04:00|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44212.5|44192.5|12
1728486250000|2024-10-09 15:04:10|44212.5|44192.5|44221.1|44201.1|44222.5|44202.5|44212.5|44192.5|13
1728486260000|2024-10-09 15:04:20|44220|44200|44218.8|44198.8|44220|44200|44217.5|44197.5|10
1728486270000|2024-10-09 15:04:30|44222.5|44202.5|44222.5|44202.5|44223.6|44203.6|44221.1|44201.1|15
1728486280000|2024-10-09 15:04:40|44221.1|44201.1|44222.5|44202.5|44222.5|44202.5|44220|44200|7
1728486290000|2024-10-09 15:04:50|44225|44205|44215|44195|44225|44205|44215|44195|13
1728486300000|2024-10-09 15:05:00|44217.5|44197.5|44227.5|44207.5|44231.1|44211.1|44217.5|44197.5|22
1728486310000|2024-10-09 15:05:10|44228.8|44208.8|44222.5|44202.5|44232.5|44212.5|44222.5|44202.5|9
1728486320000|2024-10-09 15:05:20|44225|44205|44232.5|44212.5|44232.5|44212.5|44225|44205|24
1728486330000|2024-10-09 15:05:30|44230|44210|44232.5|44212.5|44232.5|44212.5|44230|44210|3
1728486340000|2024-10-09 15:05:40|44231.1|44211.1|44232.5|44212.5|44232.5|44212.5|44227.5|44207.5|13
1728486350000|2024-10-09 15:05:50|44233.8|44213.8|44235.1|44215.1|44235.1|44215.1|44233.8|44213.8|40
1728486360000|2024-10-09 15:06:00|44238.9|44218.9|44245.1|44225.1|44250.1|44230.1|44238.9|44218.9|23
1728486370000|2024-10-09 15:06:10|44243.8|44223.8|44243.9|44223.9|44250.1|44230.1|44243.8|44223.8|20
1728486380000|2024-10-09 15:06:20|44245.1|44225.1|44242.6|44222.6|44250.1|44230.1|44242.6|44222.6|12
1728486390000|2024-10-09 15:06:30|44240.1|44220.1|44235.1|44215.1|44240.1|44220.1|44231.4|44211.4|29
1728486400000|2024-10-09 15:06:40|44236.4|44216.4|44262.6|44242.6|44263.8|44243.8|44236.4|44216.4|34
1728486410000|2024-10-09 15:06:50|44265.1|44245.1|44282.6|44262.6|44282.6|44262.6|44260.1|44240.1|77
1728486420000|2024-10-09 15:07:00|44280.1|44260.1|44291.3|44271.3|44291.3|44271.3|44280.1|44260.1|32
1728486430000|2024-10-09 15:07:10|44300.1|44280.1|44310.1|44290.1|44310.2|44290.2|44300|44280|67
1728486440000|2024-10-09 15:07:20|44308.9|44288.9|44305.1|44285.1|44312.6|44292.6|44300|44280|26
1728486450000|2024-10-09 15:07:30|44302.6|44282.6|44317.6|44297.6|44317.6|44297.6|44301.3|44281.3|35
1728486460000|2024-10-09 15:07:40|44320.1|44300.1|44317.5|44297.5|44325.2|44305.2|44317.5|44297.5|37
1728486470000|2024-10-09 15:07:50|44313.8|44293.8|44287.5|44267.5|44313.8|44293.8|44282.5|44262.5|68
1728486480000|2024-10-09 15:08:00|44286.1|44266.1|44293.8|44273.8|44295.1|44275.1|44277.5|44257.5|37
1728486490000|2024-10-09 15:08:10|44296.3|44276.3|44310.1|44290.1|44310.1|44290.1|44296.3|44276.3|25
1728486500000|2024-10-09 15:08:20|44311.4|44291.4|44307.6|44287.6|44318.8|44298.8|44307.6|44287.6|20
1728486510000|2024-10-09 15:08:30|44306.3|44286.3|44316.3|44296.3|44322.6|44302.6|44305.1|44285.1|43
1728486520000|2024-10-09 15:08:40|44317.6|44297.6|44328.8|44308.8|44328.8|44308.8|44317.6|44297.6|25
1728486530000|2024-10-09 15:08:50|44330.1|44310.1|44338.8|44318.8|44347.6|44327.6|44327.5|44307.5|39
1728486540000|2024-10-09 15:09:00|44337.6|44317.6|44322.6|44302.6|44337.6|44317.6|44322.6|44302.6|12
1728486550000|2024-10-09 15:09:10|44325.1|44305.1|44321.3|44301.3|44326.3|44306.3|44321.3|44301.3|18
1728486560000|2024-10-09 15:09:20|44320|44300|44307.5|44287.5|44322.5|44302.5|44307.5|44287.5|2
1728486570000|2024-10-09 15:09:30|44302.5|44282.5|44306.3|44286.3|44306.3|44286.3|44296.2|44276.2|19
1728486580000|2024-10-09 15:09:40|44308.9|44288.9|44321.3|44301.3|44323.8|44303.8|44308.9|44288.9|60
1728486590000|2024-10-09 15:09:50|44322.5|44302.5|44322.5|44302.5|44326.3|44306.3|44321.2|44301.2|33
1728486600000|2024-10-09 15:10:00|44325|44305|44322.5|44302.5|44327.5|44307.5|44322.5|44302.5|13
1728486610000|2024-10-09 15:10:10|44321.2|44301.2|44306.3|44286.3|44321.2|44301.2|44305|44285|27
1728486620000|2024-10-09 15:10:20|44307.5|44287.5|44298.8|44278.8|44307.5|44287.5|44298.8|44278.8|20
1728486630000|2024-10-09 15:10:30|44300.1|44280.1|44308.8|44288.8|44310.1|44290.1|44300|44280|31
1728486640000|2024-10-09 15:10:40|44313.8|44293.8|44335.1|44315.1|44342.6|44322.6|44313.8|44293.8|97
1728486650000|2024-10-09 15:10:50|44337.6|44317.6|44328.8|44308.8|44337.6|44317.6|44328.8|44308.8|44
1728486660000|2024-10-09 15:11:00|44331.4|44311.4|44320|44300|44333.8|44313.8|44312.5|44292.5|64
1728486670000|2024-10-09 15:11:10|44321.3|44301.3|44323.8|44303.8|44325|44305|44317.5|44297.5|5
1728486680000|2024-10-09 15:11:20|44325|44305|44328.8|44308.8|44328.8|44308.8|44322.5|44302.5|18
1728486690000|2024-10-09 15:11:30|44328.7|44308.7|44348.8|44328.8|44348.8|44328.8|44327.5|44307.5|14
1728486700000|2024-10-09 15:11:40|44350.1|44330.1|44345.1|44325.1|44355.1|44335.1|44345.1|44325.1|23
1728486710000|2024-10-09 15:11:50|44352.7|44332.7|44350.1|44330.1|44352.7|44332.7|44347.7|44327.7|6
1728486720000|2024-10-09 15:12:00|44348.9|44328.9|44340.1|44320.1|44348.9|44328.9|44337.6|44317.6|7
1728486730000|2024-10-09 15:12:10|44341.4|44321.4|44340.1|44320.1|44342.6|44322.6|44338.8|44318.8|5
1728486740000|2024-10-09 15:12:20|44341.3|44321.3|44343.8|44323.8|44343.8|44323.8|44340.1|44320.1|5
1728486750000|2024-10-09 15:12:30|44345.1|44325.1|44348.9|44328.9|44350.1|44330.1|44345.1|44325.1|13
1728486760000|2024-10-09 15:12:40|44347.6|44327.6|44342.6|44322.6|44347.6|44327.6|44342.6|44322.6|9
1728486770000|2024-10-09 15:12:50|44341.3|44321.3|44352.6|44332.6|44352.6|44332.6|44340.1|44320.1|33
1728486780000|2024-10-09 15:13:00|44353.9|44333.9|44355.1|44335.1|44360.1|44340.1|44352.6|44332.6|37
1728486790000|2024-10-09 15:13:10|44353.8|44333.8|44351.3|44331.3|44355.1|44335.1|44351.3|44331.3|5
1728486800000|2024-10-09 15:13:20|44350.1|44330.1|44341.4|44321.4|44350.1|44330.1|44341.4|44321.4|15
1728486810000|2024-10-09 15:13:30|44342.6|44322.6|44348.9|44328.9|44351.4|44331.4|44342.6|44322.6|20
1728486820000|2024-10-09 15:13:40|44347.6|44327.6|44351.4|44331.4|44355.2|44335.2|44347.6|44327.6|26
1728486830000|2024-10-09 15:13:50|44347.7|44327.7|44347.6|44327.6|44351.4|44331.4|44347.6|44327.6|16
1728486840000|2024-10-09 15:14:00|44346.4|44326.4|44340.1|44320.1|44346.4|44326.4|44340.1|44320.1|13
1728486850000|2024-10-09 15:14:10|44335.1|44315.1|44336.4|44316.4|44336.4|44316.4|44330.1|44310.1|31
1728486860000|2024-10-09 15:14:20|44337.6|44317.6|44342.6|44322.6|44342.6|44322.6|44337.6|44317.6|13
1728486870000|2024-10-09 15:14:30|44337.6|44317.6|44337.6|44317.6|44340.1|44320.1|44335.1|44315.1|22
1728486880000|2024-10-09 15:14:40|44338.8|44318.8|44330.1|44310.1|44338.8|44318.8|44330.1|44310.1|13
1728486890000|2024-10-09 15:14:50|44327.6|44307.6|44325.1|44305.1|44327.6|44307.6|44320.1|44300.1|8
1728486900000|2024-10-09 15:15:00|44322.6|44302.6|44321.4|44301.4|44325.1|44305.1|44320.1|44300.1|13
1728486910000|2024-10-09 15:15:10|44320.1|44300.1|44297.6|44277.6|44325.1|44305.1|44297.6|44277.6|23
1728486920000|2024-10-09 15:15:20|44300.1|44280.1|44307.6|44287.6|44310.1|44290.1|44300.1|44280.1|39
1728486930000|2024-10-09 15:15:30|44310.1|44290.1|44303.8|44283.8|44310.1|44290.1|44303.8|44283.8|14
1728486940000|2024-10-09 15:15:40|44305.1|44285.1|44312.6|44292.6|44312.6|44292.6|44305.1|44285.1|6
1728486950000|2024-10-09 15:15:50|44311.3|44291.3|44311.4|44291.4|44315.1|44295.1|44310.1|44290.1|7
1728486960000|2024-10-09 15:16:00|44312.6|44292.6|44315.1|44295.1|44317.6|44297.6|44310.1|44290.1|5
1728486970000|2024-10-09 15:16:10|44317.7|44297.7|44308.8|44288.8|44320.2|44300.2|44308.8|44288.8|19
1728486980000|2024-10-09 15:16:20|44306.3|44286.3|44311.4|44291.4|44311.4|44291.4|44306.3|44286.3|11
1728486990000|2024-10-09 15:16:30|44312.6|44292.6|44306.4|44286.4|44312.6|44292.6|44306.4|44286.4|5
1728487000000|2024-10-09 15:16:40|44305.1|44285.1|44290.1|44270.1|44306.4|44286.4|44290.1|44270.1|19
1728487010000|2024-10-09 15:16:50|44287.6|44267.6|44288.8|44268.8|44290.1|44270.1|44285.1|44265.1|15
1728487020000|2024-10-09 15:17:00|44285.1|44265.1|44287.7|44267.7|44287.7|44267.7|44285.1|44265.1|31
1728487030000|2024-10-09 15:17:10|44285.1|44265.1|44280.1|44260.1|44285.1|44265.1|44280.1|44260.1|19
1728487040000|2024-10-09 15:17:20|44288.8|44268.8|44306.4|44286.4|44306.4|44286.4|44288.8|44268.8|17
1728487050000|2024-10-09 15:17:30|44307.6|44287.6|44293.9|44273.9|44310.1|44290.1|44292.6|44272.6|4
1728487060000|2024-10-09 15:17:40|44292.6|44272.6|44293.9|44273.9|44293.9|44273.9|44291.4|44271.4|1
1728487070000|2024-10-09 15:17:50|44292.8|44272.8|44295.1|44275.1|44300.1|44280.1|44292.8|44272.8|5
1728487080000|2024-10-09 15:18:00|44292.6|44272.6|44295.1|44275.1|44297.6|44277.6|44292.6|44272.6|9
1728487090000|2024-10-09 15:18:10|44293.8|44273.8|44282.6|44262.6|44293.8|44273.8|44282.6|44262.6|10
1728487100000|2024-10-09 15:18:20|44282.8|44262.8|44281.4|44261.4|44283.9|44263.9|44281.4|44261.4|46
1728487110000|2024-10-09 15:18:30|44280.1|44260.1|44260.1|44240.1|44280.1|44260.1|44258.8|44238.8|74
1728487120000|2024-10-09 15:18:40|44261.4|44241.4|44276.4|44256.4|44276.4|44256.4|44260.1|44240.1|16
1728487130000|2024-10-09 15:18:50|44275.1|44255.1|44276.4|44256.4|44278.9|44258.9|44275.1|44255.1|2
1728487140000|2024-10-09 15:19:00|44278.9|44258.9|44281.4|44261.4|44283.9|44263.9|44277.6|44257.6|10
1728487150000|2024-10-09 15:19:10|44280.1|44260.1|44275.1|44255.1|44280.1|44260.1|44275.1|44255.1|15
1728487160000|2024-10-09 15:19:20|44276.4|44256.4|44290.1|44270.1|44290.1|44270.1|44275.1|44255.1|8
1728487170000|2024-10-09 15:19:30|44288.8|44268.8|44277.6|44257.6|44288.8|44268.8|44277.6|44257.6|6
1728487180000|2024-10-09 15:19:40|44278.8|44258.8|44275.1|44255.1|44278.8|44258.8|44275.1|44255.1|5
1728487190000|2024-10-09 15:19:50|44273.8|44253.8|44260|44240|44273.8|44253.8|44258.8|44238.8|24
1728487200000|2024-10-09 15:20:00|44257.5|44237.5|44266.3|44246.3|44266.3|44246.3|44257.5|44237.5|25
1728487210000|2024-10-09 15:20:10|44267.6|44247.6|44268.7|44248.7|44275|44255|44267.6|44247.6|11
1728487220000|2024-10-09 15:20:20|44267.4|44247.4|44256.3|44236.3|44267.4|44247.4|44255|44235|6
1728487230000|2024-10-09 15:20:30|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44252.5|44232.5|6
1728487240000|2024-10-09 15:20:40|44258.8|44238.8|44256.2|44236.2|44267.5|44247.5|44256.2|44236.2|13
1728487250000|2024-10-09 15:20:50|44255|44235|44262.5|44242.5|44262.5|44242.5|44249.9|44229.9|23
1728487260000|2024-10-09 15:21:00|44265|44245|44280|44260|44280|44260|44265|44245|15
1728487270000|2024-10-09 15:21:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44272.5|44252.5|1
1728487280000|2024-10-09 15:21:20|44280|44260|44287.5|44267.5|44287.5|44267.5|44280|44260|3
1728487290000|2024-10-09 15:21:30|44292.5|44272.5|44288.8|44268.8|44293.8|44273.8|44288.8|44268.8|6
1728487300000|2024-10-09 15:21:40|44286.3|44266.3|44272.4|44252.4|44286.3|44266.3|44272.4|44252.4|3
1728487310000|2024-10-09 15:21:50|44273.7|44253.7|44289|44269|44290.3|44270.3|44273.7|44253.7|5
1728487320000|2024-10-09 15:22:00|44287.6|44267.6|44296.3|44276.3|44297.6|44277.6|44286.3|44266.3|3
1728487330000|2024-10-09 15:22:10|44296.5|44276.5|44305.1|44285.1|44305.1|44285.1|44296.3|44276.3|9
1728487340000|2024-10-09 15:22:20|44306.5|44286.5|44308.8|44288.8|44312.6|44292.6|44305.1|44285.1|19
1728487350000|2024-10-09 15:22:30|44306.3|44286.3|44295.1|44275.1|44306.3|44286.3|44295.1|44275.1|3
1728487360000|2024-10-09 15:22:40|44292.6|44272.6|44290.1|44270.1|44295.1|44275.1|44287.6|44267.6|6
1728487370000|2024-10-09 15:22:50|44292.6|44272.6|44303.8|44283.8|44303.8|44283.8|44291.3|44271.3|29
1728487380000|2024-10-09 15:23:00|44302.6|44282.6|44295.1|44275.1|44303.8|44283.8|44295.1|44275.1|10
1728487390000|2024-10-09 15:23:10|44298.8|44278.8|44295.1|44275.1|44304|44284|44295.1|44275.1|3
1728487400000|2024-10-09 15:23:20|44293.8|44273.8|44287.5|44267.5|44295.1|44275.1|44287.5|44267.5|4
1728487410000|2024-10-09 15:23:30|44285.1|44265.1|44275.1|44255.1|44285.1|44265.1|44275|44255|10
1728487420000|2024-10-09 15:23:40|44278.8|44258.8|44286.3|44266.3|44286.3|44266.3|44278.8|44258.8|1
1728487430000|2024-10-09 15:23:50|44283.8|44263.8|44285.1|44265.1|44285.1|44265.1|44283.8|44263.8|7
1728487440000|2024-10-09 15:24:00|44287.6|44267.6|44277.6|44257.6|44287.6|44267.6|44277.6|44257.6|6
1728487450000|2024-10-09 15:24:10|44276.3|44256.3|44277.6|44257.6|44278.8|44258.8|44271.5|44251.5|8
1728487460000|2024-10-09 15:24:20|44278.8|44258.8|44270.1|44250.1|44278.8|44258.8|44265.1|44245.1|50
1728487470000|2024-10-09 15:24:30|44271.5|44251.5|44286.6|44266.6|44286.6|44266.6|44271.5|44251.5|10
1728487480000|2024-10-09 15:24:40|44290.3|44270.3|44289|44269|44291.5|44271.5|44287.8|44267.8|12
1728487490000|2024-10-09 15:24:50|44286.5|44266.5|44281.5|44261.5|44286.5|44266.5|44281.5|44261.5|6
1728487500000|2024-10-09 15:25:00|44282.8|44262.8|44282.8|44262.8|44284|44264|44279|44259|13
1728487510000|2024-10-09 15:25:10|44281.5|44261.5|44284|44264|44284|44264|44281.5|44261.5|5
1728487520000|2024-10-09 15:25:20|44286.5|44266.5|44279|44259|44286.5|44266.5|44279|44259|8
1728487530000|2024-10-09 15:25:30|44280.3|44260.3|44272.8|44252.8|44280.3|44260.3|44272.8|44252.8|5
1728487540000|2024-10-09 15:25:40|44271.5|44251.5|44279|44259|44279.1|44259.1|44271.5|44251.5|8
1728487550000|2024-10-09 15:25:50|44280.3|44260.3|44282.8|44262.8|44285.3|44265.3|44279|44259|1
1728487560000|2024-10-09 15:26:00|44284.1|44264.1|44276.5|44256.5|44285.3|44265.3|44275.3|44255.3|8
1728487570000|2024-10-09 15:26:10|44277.8|44257.8|44275.3|44255.3|44281.5|44261.5|44275.3|44255.3|2
1728487580000|2024-10-09 15:26:20|44271.5|44251.5|44276.5|44256.5|44276.5|44256.5|44271.5|44251.5|5
1728487590000|2024-10-09 15:26:30|44277.8|44257.8|44274.1|44254.1|44277.8|44257.8|44274.1|44254.1|5
1728487600000|2024-10-09 15:26:40|44272.8|44252.8|44266.5|44246.5|44272.8|44252.8|44266.5|44246.5|1
1728487610000|2024-10-09 15:26:50|44265.2|44245.2|44264.1|44244.1|44267.8|44247.8|44262.8|44242.8|7
1728487620000|2024-10-09 15:27:00|44266.5|44246.5|44265.3|44245.3|44267.8|44247.8|44262.8|44242.8|5
1728487630000|2024-10-09 15:27:10|44262.8|44242.8|44277.9|44257.9|44277.9|44257.9|44262.8|44242.8|53
1728487640000|2024-10-09 15:27:20|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44275.4|44255.4|11
1728487650000|2024-10-09 15:27:30|44280.4|44260.4|44285.4|44265.4|44285.4|44265.4|44275.4|44255.4|5
1728487660000|2024-10-09 15:27:40|44286.7|44266.7|44287.9|44267.9|44287.9|44267.9|44285.4|44265.4|0
1728487670000|2024-10-09 15:27:50|44286.6|44266.6|44285.4|44265.4|44289.1|44269.1|44284.1|44264.1|12
1728487680000|2024-10-09 15:28:00|44287.9|44267.9|44297.9|44277.9|44297.9|44277.9|44285.4|44265.4|12
1728487690000|2024-10-09 15:28:10|44299.1|44279.1|44295.4|44275.4|44299.1|44279.1|44295.4|44275.4|3
1728487700000|2024-10-09 15:28:20|44291.7|44271.7|44290.4|44270.4|44294.1|44274.1|44289.1|44269.1|8
1728487710000|2024-10-09 15:28:30|44291.7|44271.7|44292.9|44272.9|44297.9|44277.9|44290.4|44270.4|18
1728487720000|2024-10-09 15:28:40|44291.6|44271.6|44287.9|44267.9|44294.1|44274.1|44287.9|44267.9|6
1728487730000|2024-10-09 15:28:50|44289.1|44269.1|44292.9|44272.9|44294.1|44274.1|44289.1|44269.1|6
1728487740000|2024-10-09 15:29:00|44294.1|44274.1|44290.4|44270.4|44295.4|44275.4|44289.1|44269.1|13
1728487750000|2024-10-09 15:29:10|44291.7|44271.7|44279.1|44259.1|44295.4|44275.4|44279.1|44259.1|15
1728487760000|2024-10-09 15:29:20|44281.7|44261.7|44292.9|44272.9|44292.9|44272.9|44281.7|44261.7|1
1728487770000|2024-10-09 15:29:30|44297.9|44277.9|44305.4|44285.4|44305.4|44285.4|44297.9|44277.9|17
1728487780000|2024-10-09 15:29:40|44302.9|44282.9|44295.4|44275.4|44302.9|44282.9|44292.9|44272.9|0
1728487790000|2024-10-09 15:29:50|44292.9|44272.9|44295.4|44275.4|44296.6|44276.6|44292.9|44272.9|6
1728487800000|2024-10-09 15:30:00|44296.7|44276.7|44295.4|44275.4|44297.9|44277.9|44295.4|44275.4|21
1728487810000|2024-10-09 15:30:10|44294.2|44274.2|44291.6|44271.6|44295.4|44275.4|44291.6|44271.6|5
1728487820000|2024-10-09 15:30:20|44287.9|44267.9|44281.5|44261.5|44299|44279|44281.5|44261.5|53
1728487830000|2024-10-09 15:30:30|44280.3|44260.3|44279|44259|44281.5|44261.5|44277.8|44257.8|23
1728487840000|2024-10-09 15:30:40|44281.5|44261.5|44274|44254|44281.5|44261.5|44274|44254|14
1728487850000|2024-10-09 15:30:50|44272.7|44252.7|44280.2|44260.2|44280.2|44260.2|44272.7|44252.7|4
1728487860000|2024-10-09 15:31:00|44281.5|44261.5|44297.8|44277.8|44297.8|44277.8|44281.5|44261.5|13
1728487870000|2024-10-09 15:31:10|44301.5|44281.5|44307.8|44287.8|44307.8|44287.8|44301.5|44281.5|6
1728487880000|2024-10-09 15:31:20|44311.5|44291.5|44311.5|44291.5|44316.5|44296.5|44311.5|44291.5|19
1728487890000|2024-10-09 15:31:30|44312.8|44292.8|44312.8|44292.8|44316.5|44296.5|44312.8|44292.8|4
1728487900000|2024-10-09 15:31:40|44314.1|44294.1|44312.8|44292.8|44316.5|44296.5|44312.8|44292.8|8
1728487910000|2024-10-09 15:31:50|44310.2|44290.2|44306.5|44286.5|44310.3|44290.3|44306.5|44286.5|3
1728487920000|2024-10-09 15:32:00|44302.8|44282.8|44299|44279|44311.5|44291.5|44299|44279|39
1728487930000|2024-10-09 15:32:10|44296.5|44276.5|44292.8|44272.8|44296.5|44276.5|44290.3|44270.3|7
1728487940000|2024-10-09 15:32:20|44290.3|44270.3|44286.5|44266.5|44290.3|44270.3|44286.5|44266.5|5
1728487950000|2024-10-09 15:32:30|44284|44264|44286.5|44266.5|44287.8|44267.8|44284|44264|2
1728487960000|2024-10-09 15:32:40|44287.8|44267.8|44276.6|44256.6|44287.8|44267.8|44276.6|44256.6|13
1728487970000|2024-10-09 15:32:50|44275.3|44255.3|44267.8|44247.8|44275.3|44255.3|44265.3|44245.3|11
1728487980000|2024-10-09 15:33:00|44269|44249|44279.1|44259.1|44279.1|44259.1|44269|44249|10
1728487990000|2024-10-09 15:33:10|44280.3|44260.3|44272.8|44252.8|44282.8|44262.8|44272.8|44252.8|2
1728488000000|2024-10-09 15:33:20|44275.3|44255.3|44277.8|44257.8|44279.1|44259.1|44275.3|44255.3|1
1728488010000|2024-10-09 15:33:30|44274|44254|44272.7|44252.7|44274|44254|44272.7|44252.7|2
1728488020000|2024-10-09 15:33:40|44270.3|44250.3|44256.5|44236.5|44270.3|44250.3|44256.5|44236.5|9
1728488030000|2024-10-09 15:33:50|44252.8|44232.8|44246.5|44226.5|44252.8|44232.8|44245.2|44225.2|5
1728488040000|2024-10-09 15:34:00|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44242.8|44222.8|20
1728488050000|2024-10-09 15:34:10|44251.6|44231.6|44262.8|44242.8|44262.8|44242.8|44251.6|44231.6|32
1728488060000|2024-10-09 15:34:20|44261.5|44241.5|44261.5|44241.5|44262.8|44242.8|44261.5|44241.5|7
1728488070000|2024-10-09 15:34:30|44262.8|44242.8|44271.5|44251.5|44272.8|44252.8|44262.8|44242.8|13
1728488080000|2024-10-09 15:34:40|44270.2|44250.2|44267.8|44247.8|44271.5|44251.5|44267.8|44247.8|17
1728488090000|2024-10-09 15:34:50|44269.1|44249.1|44267.7|44247.7|44271.5|44251.5|44266.5|44246.5|20
1728488100000|2024-10-09 15:35:00|44270.2|44250.2|44265.2|44245.2|44271.5|44251.5|44265.2|44245.2|4
1728488110000|2024-10-09 15:35:10|44266.5|44246.5|44271.5|44251.5|44272.8|44252.8|44266.5|44246.5|9
1728488120000|2024-10-09 15:35:20|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44269|44249|0
1728488130000|2024-10-09 15:35:30|44265.2|44245.2|44263.9|44243.9|44265.2|44245.2|44260.2|44240.2|5
1728488140000|2024-10-09 15:35:40|44262.7|44242.7|44266.5|44246.5|44266.5|44246.5|44262.7|44242.7|3
1728488150000|2024-10-09 15:35:50|44267.7|44247.7|44260.2|44240.2|44270.2|44250.2|44258.9|44238.9|7
1728488160000|2024-10-09 15:36:00|44258.9|44238.9|44260.2|44240.2|44260.2|44240.2|44257.7|44237.7|1
1728488170000|2024-10-09 15:36:10|44257.6|44237.6|44255.2|44235.2|44257.6|44237.6|44252.7|44232.7|7
1728488180000|2024-10-09 15:36:20|44253.9|44233.9|44256.4|44236.4|44258.9|44238.9|44252.7|44232.7|11
1728488190000|2024-10-09 15:36:30|44257.7|44237.7|44258.9|44238.9|44260.2|44240.2|44256.4|44236.4|3
1728488200000|2024-10-09 15:36:40|44260.2|44240.2|44263.9|44243.9|44263.9|44243.9|44260.2|44240.2|8
1728488210000|2024-10-09 15:36:50|44265.2|44245.2|44260.2|44240.2|44265.2|44245.2|44260.2|44240.2|12
1728488220000|2024-10-09 15:37:00|44261.4|44241.4|44268.9|44248.9|44268.9|44248.9|44261.4|44241.4|8
1728488230000|2024-10-09 15:37:10|44265.2|44245.2|44263.9|44243.9|44266.4|44246.4|44260.2|44240.2|4
1728488240000|2024-10-09 15:37:20|44266.4|44246.4|44275.2|44255.2|44275.2|44255.2|44266.4|44246.4|25
1728488250000|2024-10-09 15:37:30|44273.9|44253.9|44270.2|44250.2|44275.2|44255.2|44270.2|44250.2|2
1728488260000|2024-10-09 15:37:40|44268.9|44248.9|44266.4|44246.4|44268.9|44248.9|44266.4|44246.4|3
1728488270000|2024-10-09 15:37:50|44265.1|44245.1|44253.9|44233.9|44265.1|44245.1|44250.2|44230.2|11
1728488280000|2024-10-09 15:38:00|44255.2|44235.2|44253.9|44233.9|44255.2|44235.2|44250.2|44230.2|1
1728488290000|2024-10-09 15:38:10|44251.4|44231.4|44255.2|44235.2|44255.2|44235.2|44251.4|44231.4|1
1728488300000|2024-10-09 15:38:20|44256.4|44236.4|44265.2|44245.2|44265.2|44245.2|44256.4|44236.4|14
1728488310000|2024-10-09 15:38:30|44266.4|44246.4|44287.7|44267.7|44287.7|44267.7|44266.4|44246.4|11
1728488320000|2024-10-09 15:38:40|44289|44269|44287.7|44267.7|44289|44269|44287.7|44267.7|4
1728488330000|2024-10-09 15:38:50|44289|44269|44275.2|44255.2|44289|44269|44275.2|44255.2|9
1728488340000|2024-10-09 15:39:00|44278.9|44258.9|44280.2|44260.2|44280.2|44260.2|44275.2|44255.2|5
1728488350000|2024-10-09 15:39:10|44277.7|44257.7|44278.9|44258.9|44280.2|44260.2|44275.2|44255.2|4
1728488360000|2024-10-09 15:39:20|44277.7|44257.7|44278.9|44258.9|44278.9|44258.9|44275.2|44255.2|0
1728488370000|2024-10-09 15:39:30|44275.2|44255.2|44287.7|44267.7|44287.7|44267.7|44273.9|44253.9|11
1728488380000|2024-10-09 15:39:40|44288.9|44268.9|44300.2|44280.2|44301.4|44281.4|44288.9|44268.9|6
1728488390000|2024-10-09 15:39:50|44301.5|44281.5|44305.2|44285.2|44305.2|44285.2|44300.2|44280.2|6
1728488400000|2024-10-09 15:40:00|44306.5|44286.5|44325.2|44305.2|44326.5|44306.5|44306.5|44286.5|19
1728488410000|2024-10-09 15:40:10|44327.7|44307.7|44325.2|44305.2|44328.9|44308.9|44325.2|44305.2|4
1728488420000|2024-10-09 15:40:20|44323.9|44303.9|44321.5|44301.5|44325.2|44305.2|44321.5|44301.5|1
1728488430000|2024-10-09 15:40:30|44320.2|44300.2|44317.6|44297.6|44320.2|44300.2|44317.6|44297.6|4
1728488440000|2024-10-09 15:40:40|44318.9|44298.9|44316.3|44296.3|44330.2|44310.2|44316.3|44296.3|18
1728488450000|2024-10-09 15:40:50|44314.9|44294.9|44305.2|44285.2|44315.2|44295.2|44303.9|44283.9|16
1728488460000|2024-10-09 15:41:00|44306.5|44286.5|44310.2|44290.2|44310.2|44290.2|44306.5|44286.5|2
1728488470000|2024-10-09 15:41:10|44311.5|44291.5|44311.5|44291.5|44315.2|44295.2|44311.4|44291.4|1
1728488480000|2024-10-09 15:41:20|44312.7|44292.7|44311.5|44291.5|44312.7|44292.7|44307.7|44287.7|4
1728488490000|2024-10-09 15:41:30|44310.2|44290.2|44305.2|44285.2|44310.2|44290.2|44305.2|44285.2|1
1728488500000|2024-10-09 15:41:40|44310.2|44290.2|44314|44294|44315.2|44295.2|44310.2|44290.2|11
1728488510000|2024-10-09 15:41:50|44315.2|44295.2|44310.2|44290.2|44315.2|44295.2|44310.2|44290.2|7
1728488520000|2024-10-09 15:42:00|44306.4|44286.4|44301.5|44281.5|44306.4|44286.4|44301.4|44281.4|8
1728488530000|2024-10-09 15:42:10|44305.2|44285.2|44304|44284|44305.2|44285.2|44304|44284|7
1728488540000|2024-10-09 15:42:20|44301.4|44281.4|44296.5|44276.5|44301.5|44281.5|44296.5|44276.5|15
1728488550000|2024-10-09 15:42:30|44294|44274|44296.4|44276.4|44296.4|44276.4|44292.7|44272.7|9
1728488560000|2024-10-09 15:42:40|44295.2|44275.2|44307.8|44287.8|44310.3|44290.3|44295.2|44275.2|26
1728488570000|2024-10-09 15:42:50|44305.3|44285.3|44326.5|44306.5|44326.5|44306.5|44305.3|44285.3|36
1728488580000|2024-10-09 15:43:00|44325.2|44305.2|44327.8|44307.8|44332.8|44312.8|44324|44304|31
1728488590000|2024-10-09 15:43:10|44329.1|44309.1|44326.5|44306.5|44330.3|44310.3|44325.3|44305.3|13
1728488600000|2024-10-09 15:43:20|44327.8|44307.8|44327.8|44307.8|44331.5|44311.5|44327.8|44307.8|3
1728488610000|2024-10-09 15:43:30|44326.6|44306.6|44329.1|44309.1|44329.1|44309.1|44326.6|44306.6|12
1728488620000|2024-10-09 15:43:40|44327.8|44307.8|44330.3|44310.3|44330.3|44310.3|44327.8|44307.8|4
1728488630000|2024-10-09 15:43:50|44332.8|44312.8|44312.8|44292.8|44332.8|44312.8|44312.8|44292.8|27
1728488640000|2024-10-09 15:44:00|44311.6|44291.6|44315.3|44295.3|44317.8|44297.8|44311.6|44291.6|6
1728488650000|2024-10-09 15:44:10|44314.2|44294.2|44316.7|44296.7|44317.8|44297.8|44314.2|44294.2|3
1728488660000|2024-10-09 15:44:20|44315.3|44295.3|44302.8|44282.8|44315.3|44295.3|44302.8|44282.8|3
1728488670000|2024-10-09 15:44:30|44301.5|44281.5|44285.3|44265.3|44301.5|44281.5|44285.3|44265.3|8
1728488680000|2024-10-09 15:44:40|44284.2|44264.2|44286.5|44266.5|44286.5|44266.5|44281.5|44261.5|7
1728488690000|2024-10-09 15:44:50|44287.7|44267.7|44286.5|44266.5|44287.7|44267.7|44284|44264|8
1728488700000|2024-10-09 15:45:00|44290.3|44270.3|44277.7|44257.7|44296.5|44276.5|44277.7|44257.7|19
1728488710000|2024-10-09 15:45:10|44276.4|44256.4|44266.5|44246.5|44276.4|44256.4|44262.8|44242.8|11
1728488720000|2024-10-09 15:45:20|44267.8|44247.8|44260.3|44240.3|44267.8|44247.8|44260.3|44240.3|13
1728488730000|2024-10-09 15:45:30|44259|44239|44282.8|44262.8|44282.8|44262.8|44259|44239|24
1728488740000|2024-10-09 15:45:40|44285.3|44265.3|44282.8|44262.8|44286.5|44266.5|44282.8|44262.8|11
1728488750000|2024-10-09 15:45:50|44281.7|44261.7|44277.8|44257.8|44282.8|44262.8|44277.8|44257.8|5
1728488760000|2024-10-09 15:46:00|44276.5|44256.5|44280.3|44260.3|44280.3|44260.3|44272.8|44252.8|6
1728488770000|2024-10-09 15:46:10|44281.5|44261.5|44287.8|44267.8|44291.5|44271.5|44281.5|44261.5|7
1728488780000|2024-10-09 15:46:20|44286.5|44266.5|44286.5|44266.5|44287.8|44267.8|44285.3|44265.3|12
1728488790000|2024-10-09 15:46:30|44287.8|44267.8|44298|44278|44298|44278|44287.8|44267.8|1
1728488800000|2024-10-09 15:46:40|44299.2|44279.2|44309.2|44289.2|44309.2|44289.2|44299.2|44279.2|3
1728488810000|2024-10-09 15:46:50|44304.2|44284.2|44305.3|44285.3|44305.3|44285.3|44304.2|44284.2|6
1728488820000|2024-10-09 15:47:00|44304.2|44284.2|44305.3|44285.3|44307.8|44287.8|44301.5|44281.5|13
1728488830000|2024-10-09 15:47:10|44302.8|44282.8|44307.8|44287.8|44307.8|44287.8|44302.8|44282.8|1
1728488840000|2024-10-09 15:47:20|44309.2|44289.2|44310.3|44290.3|44310.3|44290.3|44309.2|44289.2|4
1728488850000|2024-10-09 15:47:30|44312.8|44292.8|44305.3|44285.3|44312.8|44292.8|44305.3|44285.3|4
1728488860000|2024-10-09 15:47:40|44304|44284|44327.8|44307.8|44330.3|44310.3|44302.8|44282.8|16
1728488870000|2024-10-09 15:47:50|44326.5|44306.5|44342.8|44322.8|44342.8|44322.8|44320.3|44300.3|79
1728488880000|2024-10-09 15:48:00|44344|44324|44340.3|44320.3|44344|44324|44340.3|44320.3|16
1728488890000|2024-10-09 15:48:10|44340.4|44320.4|44331.5|44311.5|44340.4|44320.4|44331.5|44311.5|4
1728488900000|2024-10-09 15:48:20|44332.9|44312.9|44325.4|44305.4|44332.9|44312.9|44323.9|44303.9|8
1728488910000|2024-10-09 15:48:30|44326.5|44306.5|44329|44309|44336.7|44316.7|44326.5|44306.5|17
1728488920000|2024-10-09 15:48:40|44331.5|44311.5|44322.9|44302.9|44331.5|44311.5|44319|44299|8
1728488930000|2024-10-09 15:48:50|44324|44304|44326.5|44306.5|44327.9|44307.9|44324|44304|1
1728488940000|2024-10-09 15:49:00|44324|44304|44320.4|44300.4|44324|44304|44320.4|44300.4|8
1728488950000|2024-10-09 15:49:10|44319|44299|44319|44299|44319|44299|44310.2|44290.2|8
1728488960000|2024-10-09 15:49:20|44320.4|44300.4|44327.9|44307.9|44327.9|44307.9|44320.4|44300.4|2
1728488970000|2024-10-09 15:49:30|44326.5|44306.5|44317.7|44297.7|44326.5|44306.5|44317.7|44297.7|4
1728488980000|2024-10-09 15:49:40|44319|44299|44326.5|44306.5|44326.5|44306.5|44317.7|44297.7|57
1728488990000|2024-10-09 15:49:50|44327.9|44307.9|44337.9|44317.9|44340.4|44320.4|44327.9|44307.9|8
1728489000000|2024-10-09 15:50:00|44340.4|44320.4|44339.2|44319.2|44340.4|44320.4|44335.4|44315.4|14
1728489010000|2024-10-09 15:50:10|44340.4|44320.4|44331.5|44311.5|44340.4|44320.4|44331.5|44311.5|9
1728489020000|2024-10-09 15:50:20|44332.9|44312.9|44331.5|44311.5|44335.4|44315.4|44331.5|44311.5|4
1728489030000|2024-10-09 15:50:30|44332.9|44312.9|44329|44309|44332.9|44312.9|44329|44309|3
1728489040000|2024-10-09 15:50:40|44327.9|44307.9|44321.5|44301.5|44327.9|44307.9|44321.5|44301.5|0
1728489050000|2024-10-09 15:50:50|44320.4|44300.4|44303.9|44283.9|44320.4|44300.4|44303.9|44283.9|14
1728489060000|2024-10-09 15:51:00|44300.2|44280.2|44297.6|44277.6|44300.2|44280.2|44297.6|44277.6|7
1728489070000|2024-10-09 15:51:10|44295.2|44275.2|44297.7|44277.7|44301.5|44281.5|44295.2|44275.2|5
1728489080000|2024-10-09 15:51:20|44295.2|44275.2|44288.9|44268.9|44295.2|44275.2|44288.9|44268.9|3
1728489090000|2024-10-09 15:51:30|44290.2|44270.2|44292.7|44272.7|44292.7|44272.7|44287.7|44267.7|7
1728489100000|2024-10-09 15:51:40|44295.2|44275.2|44297.7|44277.7|44297.7|44277.7|44295.2|44275.2|4
1728489110000|2024-10-09 15:51:50|44298.9|44278.9|44302.7|44282.7|44302.7|44282.7|44298.9|44278.9|1
1728489120000|2024-10-09 15:52:00|44305.2|44285.2|44302.7|44282.7|44307.7|44287.7|44302.7|44282.7|3
1728489130000|2024-10-09 15:52:10|44301.4|44281.4|44295.2|44275.2|44301.4|44281.4|44295.2|44275.2|0
1728489140000|2024-10-09 15:52:20|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|10
1728489150000|2024-10-09 15:52:30|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|4
1728489160000|2024-10-09 15:52:40|44298.9|44278.9|44298.9|44278.9|44298.9|44278.9|44297.6|44277.6|0
1728489170000|2024-10-09 15:52:50|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|4
1728489180000|2024-10-09 15:53:00|44297.6|44277.6|44295.2|44275.2|44297.6|44277.6|44295.2|44275.2|3
1728489190000|2024-10-09 15:53:10|44292.7|44272.7|44305.2|44285.2|44305.2|44285.2|44291.4|44271.4|12
1728489200000|2024-10-09 15:53:20|44303.9|44283.9|44298.9|44278.9|44305.2|44285.2|44298.9|44278.9|17
1728489210000|2024-10-09 15:53:30|44300.2|44280.2|44310.2|44290.2|44310.2|44290.2|44300.2|44280.2|3
1728489220000|2024-10-09 15:53:40|44315.2|44295.2|44315.2|44295.2|44316.6|44296.6|44315.2|44295.2|15
1728489230000|2024-10-09 15:53:50|44313.9|44293.9|44319.1|44299.1|44319.1|44299.1|44313.9|44293.9|1
1728489240000|2024-10-09 15:54:00|44317.7|44297.7|44314.1|44294.1|44317.7|44297.7|44314.1|44294.1|4
1728489250000|2024-10-09 15:54:10|44315.2|44295.2|44312.7|44292.7|44315.2|44295.2|44312.7|44292.7|1
1728489260000|2024-10-09 15:54:20|44311.6|44291.6|44307.7|44287.7|44311.6|44291.6|44307.7|44287.7|1
1728489270000|2024-10-09 15:54:30|44305.2|44285.2|44302.7|44282.7|44305.2|44285.2|44297.7|44277.7|8
1728489280000|2024-10-09 15:54:40|44300.2|44280.2|44300.2|44280.2|44302.7|44282.7|44300.2|44280.2|4
1728489290000|2024-10-09 15:54:50|44301.6|44281.6|44301.6|44281.6|44303.9|44283.9|44300.2|44280.2|5
1728489300000|2024-10-09 15:55:00|44300.2|44280.2|44302.7|44282.7|44305.2|44285.2|44300.2|44280.2|2
1728489310000|2024-10-09 15:55:10|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44303.9|44283.9|5
1728489320000|2024-10-09 15:55:20|44307.7|44287.7|44316.6|44296.6|44316.6|44296.6|44307.7|44287.7|8
1728489330000|2024-10-09 15:55:30|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44313.9|44293.9|0
1728489340000|2024-10-09 15:55:40|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|5
1728489350000|2024-10-09 15:55:50|44315.2|44295.2|44312.7|44292.7|44316.6|44296.6|44312.7|44292.7|2
1728489360000|2024-10-09 15:56:00|44314.1|44294.1|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|5
1728489370000|2024-10-09 15:56:10|44315.3|44295.3|44316.6|44296.6|44319.1|44299.1|44315.3|44295.3|1
1728489380000|2024-10-09 15:56:20|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44315.3|44295.3|2
1728489390000|2024-10-09 15:56:30|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|4
1728489400000|2024-10-09 15:56:40|44318.9|44298.9|44317.8|44297.8|44320.3|44300.3|44317.8|44297.8|1
1728489410000|2024-10-09 15:56:50|44320.3|44300.3|44317.8|44297.8|44320.3|44300.3|44316.6|44296.6|8
1728489420000|2024-10-09 15:57:00|44316.6|44296.6|44321.6|44301.6|44322.9|44302.9|44315.3|44295.3|15
1728489430000|2024-10-09 15:57:10|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44320.3|44300.3|2
1728489440000|2024-10-09 15:57:20|44326.6|44306.6|44320.3|44300.3|44326.6|44306.6|44320.3|44300.3|4
1728489450000|2024-10-09 15:57:30|44322.8|44302.8|44322.8|44302.8|44324.1|44304.1|44322.8|44302.8|5
1728489460000|2024-10-09 15:57:40|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|6
1728489470000|2024-10-09 15:57:50|44320.4|44300.4|44321.6|44301.6|44324.1|44304.1|44319.1|44299.1|12
1728489480000|2024-10-09 15:58:00|44317.9|44297.9|44312.9|44292.9|44317.9|44297.9|44312.9|44292.9|6
1728489490000|2024-10-09 15:58:10|44314.1|44294.1|44326.7|44306.7|44326.7|44306.7|44314.1|44294.1|12
1728489500000|2024-10-09 15:58:20|44325.4|44305.4|44327.9|44307.9|44327.9|44307.9|44322.9|44302.9|3
1728489520000|2024-10-09 15:58:40|||||||||1
1728489530000|2024-10-09 15:58:50|44329.2|44309.2|44338|44318|44338|44318|44329.2|44309.2|23
1728489540000|2024-10-09 15:59:00|44335.4|44315.4|44332.9|44312.9|44338|44318|44331.6|44311.6|11
1728489550000|2024-10-09 15:59:10|44334.2|44314.2|44330.4|44310.4|44334.2|44314.2|44330.4|44310.4|12
1728489560000|2024-10-09 15:59:20|44331.7|44311.7|44330.4|44310.4|44332.9|44312.9|44329.1|44309.1|2
1728489570000|2024-10-09 15:59:30|44329.1|44309.1|44335.4|44315.4|44335.4|44315.4|44329.1|44309.1|2
1728489580000|2024-10-09 15:59:40|44332.9|44312.9|44336.7|44316.7|44336.7|44316.7|44331.6|44311.6|2
1728489590000|2024-10-09 15:59:50|44335.4|44315.4|44337.9|44317.9|44337.9|44317.9|44332.9|44312.9|10
1728489600000|2024-10-09 16:00:00|44339.2|44319.2|44341.7|44321.7|44341.7|44321.7|44339.2|44319.2|8
1728489610000|2024-10-09 16:00:10|44343|44323|44340.4|44320.4|44344.2|44324.2|44340.4|44320.4|16
1728489620000|2024-10-09 16:00:20|44339.1|44319.1|44337.9|44317.9|44339.1|44319.1|44337.9|44317.9|7
1728489630000|2024-10-09 16:00:30|44339.2|44319.2|44336.6|44316.6|44340.4|44320.4|44336.6|44316.6|7
1728489640000|2024-10-09 16:00:40|44337.9|44317.9|44334.2|44314.2|44337.9|44317.9|44334.2|44314.2|13
1728489650000|2024-10-09 16:00:50|44335.4|44315.4|44339.2|44319.2|44339.2|44319.2|44332.9|44312.9|5
1728489660000|2024-10-09 16:01:00|44337.9|44317.9|44340.4|44320.4|44340.4|44320.4|44337.9|44317.9|3
1728489670000|2024-10-09 16:01:10|44341.7|44321.7|44348|44328|44348|44328|44341.7|44321.7|9
1728489680000|2024-10-09 16:01:20|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|5
1728489690000|2024-10-09 16:01:30|44347.9|44327.9|44345.4|44325.4|44347.9|44327.9|44345.4|44325.4|3
1728489700000|2024-10-09 16:01:40|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|0
1728489710000|2024-10-09 16:01:50|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|2
1728489720000|2024-10-09 16:02:00|44349.1|44329.1|44350.4|44330.4|44351.6|44331.6|44347.9|44327.9|7
1728489730000|2024-10-09 16:02:10|44347.9|44327.9|44345.4|44325.4|44347.9|44327.9|44344.1|44324.1|4
1728489740000|2024-10-09 16:02:20|44344.1|44324.1|44337.9|44317.9|44344.1|44324.1|44337.9|44317.9|4
1728489750000|2024-10-09 16:02:30|44335.3|44315.3|44331.6|44311.6|44335.3|44315.3|44329.1|44309.1|0
1728489760000|2024-10-09 16:02:40|44329.1|44309.1|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|1
1728489770000|2024-10-09 16:02:50|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|4
1728489780000|2024-10-09 16:03:00|44339.2|44319.2|44339.2|44319.2|44341.7|44321.7|44339.2|44319.2|4
1728489790000|2024-10-09 16:03:10|44340.4|44320.4|44345.4|44325.4|44345.4|44325.4|44340.4|44320.4|4
1728489800000|2024-10-09 16:03:20|44347.9|44327.9|44351.6|44331.6|44351.6|44331.6|44347.9|44327.9|7
1728489810000|2024-10-09 16:03:30|44350.3|44330.3|44350.4|44330.4|44352.9|44332.9|44347.9|44327.9|16
1728489820000|2024-10-09 16:03:40|44351.7|44331.7|44352.9|44332.9|44352.9|44332.9|44351.7|44331.7|11
1728489830000|2024-10-09 16:03:50|44355.4|44335.4|44362.9|44342.9|44362.9|44342.9|44355.4|44335.4|17
1728489840000|2024-10-09 16:04:00|44364.1|44344.1|44362.9|44342.9|44367.9|44347.9|44362.9|44342.9|14
1728489850000|2024-10-09 16:04:10|44364.2|44344.2|44365.4|44345.4|44365.4|44345.4|44362.9|44342.9|5
1728489860000|2024-10-09 16:04:20|44364.2|44344.2|44355.5|44335.5|44364.2|44344.2|44355.5|44335.5|14
1728489870000|2024-10-09 16:04:30|44354.2|44334.2|44350.4|44330.4|44354.2|44334.2|44350.4|44330.4|7
1728489880000|2024-10-09 16:04:40|44349.2|44329.2|44349.2|44329.2|44351.7|44331.7|44349.2|44329.2|1
1728489890000|2024-10-09 16:04:50|44342.9|44322.9|44340.4|44320.4|44342.9|44322.9|44340.4|44320.4|10
1728489900000|2024-10-09 16:05:00|44341.7|44321.7|44348|44328|44348|44328|44341.7|44321.7|4
1728489910000|2024-10-09 16:05:10|44346.7|44326.7|44346.7|44326.7|44351.7|44331.7|44345.4|44325.4|5
1728489920000|2024-10-09 16:05:20|44348|44328|44349.3|44329.3|44349.3|44329.3|44348|44328|2
1728489930000|2024-10-09 16:05:30|44348|44328|44351.7|44331.7|44351.7|44331.7|44348|44328|0
1728489940000|2024-10-09 16:05:40|44349.2|44329.2|44359.3|44339.3|44359.3|44339.3|44349.2|44329.2|12
1728489950000|2024-10-09 16:05:50|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44360.5|44340.5|1
1728489960000|2024-10-09 16:06:00|44365.5|44345.5|44370.5|44350.5|44370.5|44350.5|44365.5|44345.5|43
1728489970000|2024-10-09 16:06:10|44371.8|44351.8|44385.5|44365.5|44385.5|44365.5|44371.8|44351.8|7
1728489980000|2024-10-09 16:06:20|44386.8|44366.8|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|10
1728489990000|2024-10-09 16:06:30|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|31
1728490000000|2024-10-09 16:06:40|44393|44373|44386.7|44366.7|44393|44373|44386.7|44366.7|11
1728490010000|2024-10-09 16:06:50|44385.5|44365.5|44375.5|44355.5|44385.5|44365.5|44375.5|44355.5|2
1728490020000|2024-10-09 16:07:00|44374.2|44354.2|44380.5|44360.5|44380.5|44360.5|44373|44353|5
1728490030000|2024-10-09 16:07:10|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|2
1728490040000|2024-10-09 16:07:20|44376.7|44356.7|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|0
1728490050000|2024-10-09 16:07:30|44375.5|44355.5|44378|44358|44378|44358|44373|44353|16
1728490060000|2024-10-09 16:07:40|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|5
1728490070000|2024-10-09 16:07:50|44375.5|44355.5|44378|44358|44378|44358|44375.5|44355.5|7
1728490080000|2024-10-09 16:08:00|44376.7|44356.7|44370.4|44350.4|44376.7|44356.7|44370.4|44350.4|7
1728490090000|2024-10-09 16:08:10|44369.2|44349.2|44365.4|44345.4|44369.2|44349.2|44365.4|44345.4|21
1728490100000|2024-10-09 16:08:20|44364.1|44344.1|44364.2|44344.2|44364.2|44344.2|44361.6|44341.6|4
1728490110000|2024-10-09 16:08:30|44360.5|44340.5|44359.2|44339.2|44360.5|44340.5|44359.2|44339.2|1
1728490120000|2024-10-09 16:08:40|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44359.4|44339.4|3
1728490130000|2024-10-09 16:08:50|||||||||3
1728490140000|2024-10-09 16:09:00|44359.2|44339.2|44359.2|44339.2|44360.5|44340.5|44359.2|44339.2|1
1728490150000|2024-10-09 16:09:10|44358|44338|44366.6|44346.6|44366.6|44346.6|44358|44338|9
1728490160000|2024-10-09 16:09:20|44369.2|44349.2|44368|44348|44369.2|44349.2|44365.5|44345.5|2
1728490170000|2024-10-09 16:09:30|44366.7|44346.7|44368|44348|44369.2|44349.2|44363|44343|11
1728490180000|2024-10-09 16:09:40|44369.2|44349.2|44369.2|44349.2|44370.5|44350.5|44364.2|44344.2|3
1728490190000|2024-10-09 16:09:50|44367.9|44347.9|44364.2|44344.2|44369.2|44349.2|44364.2|44344.2|1
1728490200000|2024-10-09 16:10:00|44365.5|44345.5|44368|44348|44369.2|44349.2|44365.5|44345.5|1
1728490210000|2024-10-09 16:10:10|44364.2|44344.2|44365.5|44345.5|44365.5|44345.5|44364.2|44344.2|0
1728490220000|2024-10-09 16:10:20|44364.2|44344.2|44365.5|44345.5|44366.7|44346.7|44364.2|44344.2|1
1728490230000|2024-10-09 16:10:30|44366.7|44346.7|44368|44348|44368|44348|44366.7|44346.7|1
1728490240000|2024-10-09 16:10:40|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|12
1728490250000|2024-10-09 16:10:50|44371.9|44351.9|44370.5|44350.5|44371.9|44351.9|44370.5|44350.5|3
1728490260000|2024-10-09 16:11:00|44371.9|44351.9|44375.6|44355.6|44375.6|44355.6|44371.9|44351.9|5
1728490270000|2024-10-09 16:11:10|44374.2|44354.2|44374.2|44354.2|44379.2|44359.2|44374.2|44354.2|3
1728490280000|2024-10-09 16:11:20|||||||||1
1728490290000|2024-10-09 16:11:30|44373.1|44353.1|44374.2|44354.2|44375.6|44355.6|44373.1|44353.1|5
1728490300000|2024-10-09 16:11:40|44375.6|44355.6|44378.1|44358.1|44378.1|44358.1|44374.2|44354.2|9
1728490310000|2024-10-09 16:11:50|44376.9|44356.9|44379.2|44359.2|44379.2|44359.2|44376.9|44356.9|1
1728490320000|2024-10-09 16:12:00|44380.6|44360.6|44379.2|44359.2|44380.6|44360.6|44379.2|44359.2|0
1728490330000|2024-10-09 16:12:10|44380.6|44360.6|44383.1|44363.1|44383.1|44363.1|44379.2|44359.2|3
1728490340000|2024-10-09 16:12:20|44384.2|44364.2|44385.6|44365.6|44386.7|44366.7|44384.2|44364.2|4
1728490350000|2024-10-09 16:12:30|44384.2|44364.2|44381.7|44361.7|44384.2|44364.2|44381.7|44361.7|2
1728490360000|2024-10-09 16:12:40|44384.2|44364.2|44381.9|44361.9|44384.2|44364.2|44381.9|44361.9|4
1728490370000|2024-10-09 16:12:50|44380.6|44360.6|44381.9|44361.9|44383.1|44363.1|44380.6|44360.6|4
1728490380000|2024-10-09 16:13:00|44384.2|44364.2|44380.6|44360.6|44385.6|44365.6|44380.6|44360.6|1
1728490390000|2024-10-09 16:13:10|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|6
1728490400000|2024-10-09 16:13:20|||||||||6
1728490410000|2024-10-09 16:13:30|44390.6|44370.6|44391.9|44371.9|44391.9|44371.9|44390.6|44370.6|11
1728490420000|2024-10-09 16:13:40|44395.6|44375.6|44388.1|44368.1|44395.6|44375.6|44388.1|44368.1|9
1728490430000|2024-10-09 16:13:50|44386.9|44366.9|44383.1|44363.1|44386.9|44366.9|44383.1|44363.1|6
1728490440000|2024-10-09 16:14:00|44381.7|44361.7|44383.1|44363.1|44383.1|44363.1|44381.7|44361.7|8
1728490450000|2024-10-09 16:14:10|44384.2|44364.2|44384.2|44364.2|44385.6|44365.6|44381.7|44361.7|8
1728490460000|2024-10-09 16:14:20|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|44380.6|44360.6|5
1728490470000|2024-10-09 16:14:30|44386.9|44366.9|44386.9|44366.9|44388.1|44368.1|44385.6|44365.6|1
1728490480000|2024-10-09 16:14:40|44390.6|44370.6|44393.1|44373.1|44393.1|44373.1|44390.6|44370.6|16
1728490490000|2024-10-09 16:14:50|44391.7|44371.7|44395.6|44375.6|44395.6|44375.6|44390.6|44370.6|9
1728490500000|2024-10-09 16:15:00|44396.9|44376.9|44398.1|44378.1|44398.1|44378.1|44396.9|44376.9|3
1728490510000|2024-10-09 16:15:10|44395.6|44375.6|44398.1|44378.1|44398.1|44378.1|44395.6|44375.6|5
1728490520000|2024-10-09 16:15:20|44396.9|44376.9|44401.9|44381.9|44401.9|44381.9|44396.9|44376.9|7
1728490530000|2024-10-09 16:15:30|44403.2|44383.2|44400.6|44380.6|44404.4|44384.4|44400.6|44380.6|12
1728490550000|2024-10-09 16:15:50|44403.1|44383.1|44398.1|44378.1|44403.1|44383.1|44398.1|44378.1|3
1728490560000|2024-10-09 16:16:00|44400.6|44380.6|44396.9|44376.9|44400.6|44380.6|44396.9|44376.9|38
1728490570000|2024-10-09 16:16:10|44398.2|44378.2|44400.7|44380.7|44401.9|44381.9|44398.2|44378.2|8
1728490580000|2024-10-09 16:16:20|44396.9|44376.9|44396.9|44376.9|44398.2|44378.2|44396.9|44376.9|11
1728490590000|2024-10-09 16:16:30|44398.2|44378.2|44393.2|44373.2|44398.2|44378.2|44393.2|44373.2|3
1728490600000|2024-10-09 16:16:40|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|44398.2|44378.2|4
1728490620000|2024-10-09 16:17:00|44396.9|44376.9|44414.4|44394.4|44414.4|44394.4|44396.9|44376.9|24
1728490630000|2024-10-09 16:17:10|44414.5|44394.5|44414.5|44394.5|44415.7|44395.7|44413.2|44393.2|6
1728490640000|2024-10-09 16:17:20|44415.7|44395.7|44410.7|44390.7|44418.2|44398.2|44408.2|44388.2|11
1728490650000|2024-10-09 16:17:30|44409.5|44389.5|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|2
1728490660000|2024-10-09 16:17:40|44406.9|44386.9|44408.2|44388.2|44408.2|44388.2|44406.9|44386.9|0
1728490670000|2024-10-09 16:17:50|44405.7|44385.7|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|4
1728490680000|2024-10-09 16:18:00|44409.5|44389.5|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|3
1728490690000|2024-10-09 16:18:10|||||||||3
1728490700000|2024-10-09 16:18:20|44403.2|44383.2|44398.2|44378.2|44403.2|44383.2|44398.2|44378.2|12
1728490710000|2024-10-09 16:18:30|44396.9|44376.9|44398.2|44378.2|44398.2|44378.2|44395.7|44375.7|8
1728490720000|2024-10-09 16:18:40|44396.9|44376.9|44398.2|44378.2|44398.2|44378.2|44396.9|44376.9|3
1728490730000|2024-10-09 16:18:50|44396.9|44376.9|44393.2|44373.2|44398.2|44378.2|44393.2|44373.2|9
1728490740000|2024-10-09 16:19:00|||||||||2
1728490750000|2024-10-09 16:19:10|44391.9|44371.9|44391.9|44371.9|44391.9|44371.9|44391.9|44371.9|3
1728490760000|2024-10-09 16:19:20|||||||||3
1728490770000|2024-10-09 16:19:30|44390.7|44370.7|44388.2|44368.2|44390.7|44370.7|44388.2|44368.2|2
1728490780000|2024-10-09 16:19:40|44386.9|44366.9|44385.6|44365.6|44386.9|44366.9|44385.6|44365.6|1
1728490790000|2024-10-09 16:19:50|44384.4|44364.4|44383.1|44363.1|44384.4|44364.4|44380.6|44360.6|7
1728490800000|2024-10-09 16:20:00|44384.4|44364.4|44384.4|44364.4|44384.4|44364.4|44380.6|44360.6|3
1728490810000|2024-10-09 16:20:10|44383.2|44363.2|44383.2|44363.2|44383.2|44363.2|44383.2|44363.2|2
1728490820000|2024-10-09 16:20:20|44381.9|44361.9|44374.4|44354.4|44381.9|44361.9|44374.4|44354.4|9
1728490830000|2024-10-09 16:20:30|44368.2|44348.2|44358.2|44338.2|44368.2|44348.2|44358.2|44338.2|4
1728490840000|2024-10-09 16:20:40|44356.9|44336.9|44358.2|44338.2|44358.2|44338.2|44356.9|44336.9|0
1728490850000|2024-10-09 16:20:50|44355.7|44335.7|44358.2|44338.2|44358.2|44338.2|44351.9|44331.9|7
1728490860000|2024-10-09 16:21:00|44359.4|44339.4|44368.2|44348.2|44369.5|44349.5|44359.4|44339.4|15
1728490870000|2024-10-09 16:21:10|44365.7|44345.7|44364.4|44344.4|44365.7|44345.7|44364.4|44344.4|8
1728490890000|2024-10-09 16:21:30|44365.7|44345.7|44365.7|44345.7|44365.7|44345.7|44363.2|44343.2|3
1728490900000|2024-10-09 16:21:40|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|5
1728490910000|2024-10-09 16:21:50|44358.2|44338.2|44344.4|44324.4|44358.2|44338.2|44344.4|44324.4|28
1728490920000|2024-10-09 16:22:00|44343.2|44323.2|44333.2|44313.2|44343.2|44323.2|44333.2|44313.2|15
1728490930000|2024-10-09 16:22:10|44331.9|44311.9|44333.2|44313.2|44333.2|44313.2|44329.4|44309.4|11
1728490940000|2024-10-09 16:22:20|44331.9|44311.9|44328.2|44308.2|44331.9|44311.9|44328.2|44308.2|11
1728490950000|2024-10-09 16:22:30|44326.9|44306.9|44323.2|44303.2|44328.2|44308.2|44323.2|44303.2|7
1728490970000|2024-10-09 16:22:50|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|3
1728490980000|2024-10-09 16:23:00|44321.9|44301.9|44318.2|44298.2|44321.9|44301.9|44318.2|44298.2|0
1728490990000|2024-10-09 16:23:10|44316.9|44296.9|44316.9|44296.9|44316.9|44296.9|44313.2|44293.2|7
1728491000000|2024-10-09 16:23:20|44318.2|44298.2|44316.9|44296.9|44318.2|44298.2|44316.9|44296.9|4
1728491010000|2024-10-09 16:23:30|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|1
1728491020000|2024-10-09 16:23:40|44316.9|44296.9|44315.7|44295.7|44316.9|44296.9|44313.2|44293.2|3
1728491030000|2024-10-09 16:23:50|44316.9|44296.9|44316.9|44296.9|44318.2|44298.2|44313.2|44293.2|4
1728491040000|2024-10-09 16:24:00|44315.7|44295.7|44316.9|44296.9|44318.2|44298.2|44315.7|44295.7|2
1728491050000|2024-10-09 16:24:10|44314.4|44294.4|44318.2|44298.2|44318.2|44298.2|44314.4|44294.4|2
1728491060000|2024-10-09 16:24:20|||||||||7
1728491070000|2024-10-09 16:24:30|44320.7|44300.7|44314.5|44294.5|44322|44302|44314.5|44294.5|13
1728491080000|2024-10-09 16:24:40|44315.8|44295.8|44318.2|44298.2|44318.2|44298.2|44315.8|44295.8|3
1728491090000|2024-10-09 16:24:50|44319.5|44299.5|44319.5|44299.5|44319.5|44299.5|44319.5|44299.5|2
1728491100000|2024-10-09 16:25:00|44320.7|44300.7|44318.1|44298.1|44321.9|44301.9|44318.1|44298.1|4
1728491110000|2024-10-09 16:25:10|44319.4|44299.4|44323.1|44303.1|44323.1|44303.1|44318.1|44298.1|4
1728491120000|2024-10-09 16:25:20|44321.9|44301.9|44325.7|44305.7|44325.7|44305.7|44321.9|44301.9|3
1728491130000|2024-10-09 16:25:30|44326.9|44306.9|44328.2|44308.2|44328.2|44308.2|44325.7|44305.7|0
1728491140000|2024-10-09 16:25:40|44332|44312|44333.2|44313.2|44333.2|44313.2|44332|44312|2
1728491150000|2024-10-09 16:25:50|||||||||3
1728491170000|2024-10-09 16:26:10|44331.9|44311.9|44331.9|44311.9|44331.9|44311.9|44330.6|44310.6|9
1728491180000|2024-10-09 16:26:20|44330.6|44310.6|44331.9|44311.9|44331.9|44311.9|44329.4|44309.4|1
1728491190000|2024-10-09 16:26:30|44330.6|44310.6|44320.7|44300.7|44330.6|44310.6|44318.2|44298.2|5
1728491200000|2024-10-09 16:26:40|44321.9|44301.9|44321.9|44301.9|44323.2|44303.2|44321.9|44301.9|5
1728491210000|2024-10-09 16:26:50|44320.7|44300.7|44321.9|44301.9|44321.9|44301.9|44320.7|44300.7|1
1728491220000|2024-10-09 16:27:00|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|3
1728491230000|2024-10-09 16:27:10|44324.4|44304.4|44319.4|44299.4|44324.4|44304.4|44319.4|44299.4|4
1728491240000|2024-10-09 16:27:20|44318.2|44298.2|44316.9|44296.9|44318.2|44298.2|44313.2|44293.2|7
1728491250000|2024-10-09 16:27:30|44315.7|44295.7|44316.9|44296.9|44318.2|44298.2|44315.7|44295.7|3
1728491260000|2024-10-09 16:27:40|44314.4|44294.4|44319.5|44299.5|44319.5|44299.5|44313.2|44293.2|12
1728491270000|2024-10-09 16:27:50|44318.2|44298.2|44316.9|44296.9|44318.2|44298.2|44316.9|44296.9|0
1728491280000|2024-10-09 16:28:00|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|0
1728491290000|2024-10-09 16:28:10|44316.9|44296.9|44316.9|44296.9|44316.9|44296.9|44313.2|44293.2|6
1728491300000|2024-10-09 16:28:20|44315.6|44295.6|44310.7|44290.7|44315.6|44295.6|44310.7|44290.7|2
1728491310000|2024-10-09 16:28:30|44311.9|44291.9|44309.4|44289.4|44311.9|44291.9|44309.4|44289.4|3
1728491320000|2024-10-09 16:28:40|44308.2|44288.2|44308.2|44288.2|44309.4|44289.4|44304.4|44284.4|12
1728491330000|2024-10-09 16:28:50|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44303.2|44283.2|7
1728491340000|2024-10-09 16:29:00|44303.2|44283.2|44308.2|44288.2|44308.2|44288.2|44303.2|44283.2|7
1728491350000|2024-10-09 16:29:10|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44305.6|44285.6|1
1728491360000|2024-10-09 16:29:20|44304.4|44284.4|44301.9|44281.9|44304.4|44284.4|44301.9|44281.9|7
1728491370000|2024-10-09 16:29:30|44300.7|44280.7|44298.2|44278.2|44301.9|44281.9|44296.9|44276.9|10
1728491380000|2024-10-09 16:29:40|44296.9|44276.9|44296.9|44276.9|44298.2|44278.2|44296.9|44276.9|2
1728491390000|2024-10-09 16:29:50|44294.4|44274.4|44300.9|44280.9|44300.9|44280.9|44294.4|44274.4|21
1728491400000|2024-10-09 16:30:00|44299.5|44279.5|44291.9|44271.9|44299.5|44279.5|44291.9|44271.9|17
1728491410000|2024-10-09 16:30:10|44293.2|44273.2|44291.9|44271.9|44293.2|44273.2|44291.9|44271.9|4
1728491420000|2024-10-09 16:30:20|44290.6|44270.6|44288.2|44268.2|44290.6|44270.6|44288.2|44268.2|7
1728491430000|2024-10-09 16:30:30|44286.9|44266.9|44278.2|44258.2|44286.9|44266.9|44275.7|44255.7|43
1728491440000|2024-10-09 16:30:40|44279.5|44259.5|44282.1|44262.1|44282.1|44262.1|44278.2|44258.2|7
1728491450000|2024-10-09 16:30:50|44280.7|44260.7|44281.9|44261.9|44281.9|44261.9|44279.4|44259.4|6
1728491460000|2024-10-09 16:31:00|44279.4|44259.4|44279.4|44259.4|44281.9|44261.9|44279.4|44259.4|5
1728491470000|2024-10-09 16:31:10|44281.9|44261.9|44274.4|44254.4|44283.2|44263.2|44274.4|44254.4|12
1728491480000|2024-10-09 16:31:20|44273.1|44253.1|44270.6|44250.6|44273.1|44253.1|44270.6|44250.6|7
1728491490000|2024-10-09 16:31:30|44271.9|44251.9|44278.2|44258.2|44278.2|44258.2|44271.9|44251.9|5
1728491510000|2024-10-09 16:31:50|||||||||11
1728491520000|2024-10-09 16:32:00|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44279.4|44259.4|7
1728491530000|2024-10-09 16:32:10|44279.4|44259.4|44283.2|44263.2|44283.2|44263.2|44279.4|44259.4|3
1728491540000|2024-10-09 16:32:20|44284.4|44264.4|44284.4|44264.4|44286.9|44266.9|44284.4|44264.4|12
1728491550000|2024-10-09 16:32:30|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|8
1728491560000|2024-10-09 16:32:40|44285.7|44265.7|44281.9|44261.9|44285.7|44265.7|44281.9|44261.9|6
1728491570000|2024-10-09 16:32:50|44280.7|44260.7|44276.9|44256.9|44280.7|44260.7|44276.9|44256.9|5
1728491580000|2024-10-09 16:33:00|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44276.9|44256.9|8
1728491590000|2024-10-09 16:33:10|||||||||3
1728491600000|2024-10-09 16:33:20|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|4
1728491610000|2024-10-09 16:33:30|44275.6|44255.6|44274.4|44254.4|44275.6|44255.6|44271.9|44251.9|0
1728491620000|2024-10-09 16:33:40|44266.8|44246.8|44260.6|44240.6|44266.8|44246.8|44260.6|44240.6|20
1728491630000|2024-10-09 16:33:50|||||||||2
1728491640000|2024-10-09 16:34:00|44264.3|44244.3|44269.3|44249.3|44270.5|44250.5|44264.3|44244.3|13
1728491650000|2024-10-09 16:34:10|44268|44248|44264.3|44244.3|44268|44248|44264.3|44244.3|5
1728491660000|2024-10-09 16:34:20|44265.6|44245.6|44269.3|44249.3|44269.3|44249.3|44265.6|44245.6|7
1728491670000|2024-10-09 16:34:30|44270.6|44250.6|44269.3|44249.3|44276.8|44256.8|44269.3|44249.3|6
1728491680000|2024-10-09 16:34:40|44270.6|44250.6|44269.3|44249.3|44270.6|44250.6|44269.3|44249.3|2
1728491700000|2024-10-09 16:35:00|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|44270.6|44250.6|2
1728491710000|2024-10-09 16:35:10|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|6
1728491720000|2024-10-09 16:35:20|44268|44248|44264.3|44244.3|44268|44248|44264.3|44244.3|8
1728491730000|2024-10-09 16:35:30|44263|44243|44256.9|44236.9|44263|44243|44256.9|44236.9|7
1728491740000|2024-10-09 16:35:40|44258.3|44238.3|44256.9|44236.9|44258.3|44238.3|44256.9|44236.9|0
1728491750000|2024-10-09 16:35:50|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|44254.3|44234.3|10
1728491760000|2024-10-09 16:36:00|44256.9|44236.9|44258.1|44238.1|44258.1|44238.1|44255.6|44235.6|22
1728491770000|2024-10-09 16:36:10|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|44256.9|44236.9|1
1728491780000|2024-10-09 16:36:20|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|44254.4|44234.4|3
1728491790000|2024-10-09 16:36:30|44251.9|44231.9|44253.1|44233.1|44255.6|44235.6|44250.6|44230.6|6
1728491800000|2024-10-09 16:36:40|44255.6|44235.6|44250.6|44230.6|44258.1|44238.1|44250.6|44230.6|25
1728491810000|2024-10-09 16:36:50|44249.4|44229.4|44249.4|44229.4|44251.9|44231.9|44249.4|44229.4|5
1728491820000|2024-10-09 16:37:00|44250.6|44230.6|44246.9|44226.9|44250.6|44230.6|44246.9|44226.9|5
1728491830000|2024-10-09 16:37:10|44245.6|44225.6|44244.4|44224.4|44248.1|44228.1|44244.4|44224.4|11
1728491840000|2024-10-09 16:37:20|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|4
1728491850000|2024-10-09 16:37:30|44240.6|44220.6|44236.9|44216.9|44241.9|44221.9|44236.9|44216.9|4
1728491860000|2024-10-09 16:37:40|44235.6|44215.6|44234.4|44214.4|44236.9|44216.9|44234.4|44214.4|7
1728491870000|2024-10-09 16:37:50|44233.1|44213.1|44235.6|44215.6|44235.6|44215.6|44233.1|44213.1|3
1728491880000|2024-10-09 16:38:00|44236.9|44216.9|44233.1|44213.1|44236.9|44216.9|44233.1|44213.1|3
1728491890000|2024-10-09 16:38:10|44234.4|44214.4|44234.3|44214.3|44235.6|44215.6|44233.1|44213.1|12
1728491900000|2024-10-09 16:38:20|44235.6|44215.6|44230.6|44210.6|44235.6|44215.6|44230.6|44210.6|19
1728491910000|2024-10-09 16:38:30|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|44229.3|44209.3|10
1728491920000|2024-10-09 16:38:40|44228|44208|44228|44208|44229.3|44209.3|44228|44208|4
1728491930000|2024-10-09 16:38:50|44229.3|44209.3|44225.5|44205.5|44229.3|44209.3|44225.5|44205.5|8
1728491940000|2024-10-09 16:39:00|44224.2|44204.2|44225.6|44205.6|44225.6|44205.6|44220.6|44200.6|6
1728491950000|2024-10-09 16:39:10|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|5
1728491960000|2024-10-09 16:39:20|44228.1|44208.1|44228.1|44208.1|44229.5|44209.5|44228.1|44208.1|5
1728491970000|2024-10-09 16:39:30|44225.6|44205.6|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|4
1728491980000|2024-10-09 16:39:40|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44223|44203|5
1728491990000|2024-10-09 16:39:50|44225.6|44205.6|44224.3|44204.3|44226.8|44206.8|44224.3|44204.3|8
1728492000000|2024-10-09 16:40:00|44221.8|44201.8|44220.5|44200.5|44221.8|44201.8|44220.5|44200.5|6
1728492010000|2024-10-09 16:40:10|44221.8|44201.8|44220.5|44200.5|44221.8|44201.8|44220.5|44200.5|33
1728492020000|2024-10-09 16:40:20|44219.2|44199.2|44221.8|44201.8|44221.8|44201.8|44218|44198|2
1728492030000|2024-10-09 16:40:30|44220.5|44200.5|44218|44198|44221.8|44201.8|44218|44198|10
1728492040000|2024-10-09 16:40:40|44216.8|44196.8|44215.5|44195.5|44216.8|44196.8|44213|44193|22
1728492050000|2024-10-09 16:40:50|44216.8|44196.8|44215.5|44195.5|44216.8|44196.8|44215.5|44195.5|7
1728492060000|2024-10-09 16:41:00|44214.2|44194.2|44219.3|44199.3|44219.3|44199.3|44214.2|44194.2|7
1728492070000|2024-10-09 16:41:10|44218|44198|44219.3|44199.3|44221.8|44201.8|44218|44198|4
1728492080000|2024-10-09 16:41:20|44220.6|44200.6|44219.3|44199.3|44223.1|44203.1|44219.3|44199.3|7
1728492090000|2024-10-09 16:41:30|44220.6|44200.6|44219.3|44199.3|44220.6|44200.6|44219.3|44199.3|1
1728492100000|2024-10-09 16:41:40|44220.6|44200.6|44219.3|44199.3|44220.6|44200.6|44219.3|44199.3|1
1728492110000|2024-10-09 16:41:50|44218.1|44198.1|44216.8|44196.8|44219.3|44199.3|44214.3|44194.3|14
1728492120000|2024-10-09 16:42:00|44215.5|44195.5|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|8
1728492130000|2024-10-09 16:42:10|44218.2|44198.2|44221.8|44201.8|44221.8|44201.8|44216.8|44196.8|4
1728492140000|2024-10-09 16:42:20|44226.8|44206.8|44231.8|44211.8|44233|44213|44226.8|44206.8|18
1728492150000|2024-10-09 16:42:30|44233|44213|44236.8|44216.8|44239.3|44219.3|44233|44213|21
1728492160000|2024-10-09 16:42:40|44235.7|44215.7|44234.3|44214.3|44239.3|44219.3|44234.3|44214.3|6
1728492170000|2024-10-09 16:42:50|44235.7|44215.7|44234.3|44214.3|44235.7|44215.7|44234.3|44214.3|9
1728492180000|2024-10-09 16:43:00|44235.7|44215.7|44236.8|44216.8|44236.8|44216.8|44234.3|44214.3|4
1728492190000|2024-10-09 16:43:10|44240.7|44220.7|44244.3|44224.3|44244.3|44224.3|44240.7|44220.7|19
1728492200000|2024-10-09 16:43:20|44241.8|44221.8|44239.3|44219.3|44244.3|44224.3|44239.3|44219.3|12
1728492210000|2024-10-09 16:43:30|44238|44218|44233|44213|44238|44218|44233|44213|22
1728492220000|2024-10-09 16:43:40|44230.5|44210.5|44225.5|44205.5|44230.5|44210.5|44225.5|44205.5|5
1728492230000|2024-10-09 16:43:50|44226.8|44206.8|44229.3|44209.3|44229.3|44209.3|44225.5|44205.5|9
1728492240000|2024-10-09 16:44:00|44230.7|44210.7|44231.8|44211.8|44231.8|44211.8|44229.3|44209.3|4
1728492250000|2024-10-09 16:44:10|44234.3|44214.3|44231.8|44211.8|44234.3|44214.3|44231.8|44211.8|7
1728492260000|2024-10-09 16:44:20|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44231.8|44211.8|6
1728492270000|2024-10-09 16:44:30|44235.7|44215.7|44237|44217|44238.3|44218.3|44235.7|44215.7|3
1728492280000|2024-10-09 16:44:40|44235.7|44215.7|44234.3|44214.3|44236.8|44216.8|44234.3|44214.3|2
1728492290000|2024-10-09 16:44:50|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44235.7|44215.7|5
1728492300000|2024-10-09 16:45:00|44238.2|44218.2|44235.7|44215.7|44239.3|44219.3|44234.3|44214.3|21
1728492310000|2024-10-09 16:45:10|44234.3|44214.3|44236.8|44216.8|44236.8|44216.8|44231.8|44211.8|38
1728492320000|2024-10-09 16:45:20|44239.5|44219.5|44250.5|44230.5|44250.5|44230.5|44239.5|44219.5|8
1728492330000|2024-10-09 16:45:30|44251.8|44231.8|44256.8|44236.8|44256.8|44236.8|44251.8|44231.8|9
1728492340000|2024-10-09 16:45:40|44258.2|44238.2|44255.7|44235.7|44259.3|44239.3|44255.7|44235.7|15
1728492350000|2024-10-09 16:45:50|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|11
1728492360000|2024-10-09 16:46:00|44254.4|44234.4|44256.9|44236.9|44256.9|44236.9|44254.4|44234.4|7
1728492370000|2024-10-09 16:46:10|44258.2|44238.2|44253.2|44233.2|44258.2|44238.2|44251.9|44231.9|24
1728492380000|2024-10-09 16:46:20|44254.4|44234.4|44249.4|44229.4|44254.4|44234.4|44249.4|44229.4|5
1728492390000|2024-10-09 16:46:30|44250.7|44230.7|44245.7|44225.7|44251.9|44231.9|44245.7|44225.7|13
1728492400000|2024-10-09 16:46:40|44244.4|44224.4|44246.9|44226.9|44248.2|44228.2|44242|44222|13
1728492410000|2024-10-09 16:46:50|44248.2|44228.2|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|18
1728492420000|2024-10-09 16:47:00|44245.7|44225.7|44249.4|44229.4|44249.4|44229.4|44245.7|44225.7|11
1728492430000|2024-10-09 16:47:10|44251.7|44231.7|44250.7|44230.7|44253|44233|44249.4|44229.4|7
1728492440000|2024-10-09 16:47:20|44249.4|44229.4|44249.4|44229.4|44250.7|44230.7|44249.4|44229.4|3
1728492450000|2024-10-09 16:47:30|44245.7|44225.7|44249.4|44229.4|44250.7|44230.7|44245.7|44225.7|2
1728492460000|2024-10-09 16:47:40|44248.2|44228.2|44249.4|44229.4|44250.7|44230.7|44245.7|44225.7|17
1728492470000|2024-10-09 16:47:50|44250.7|44230.7|44249.4|44229.4|44250.7|44230.7|44246.9|44226.9|13
1728492480000|2024-10-09 16:48:00|44248|44228|44244.4|44224.4|44248|44228|44244.4|44224.4|4
1728492490000|2024-10-09 16:48:10|44243|44223|44240.7|44220.7|44243|44223|44240.7|44220.7|10
1728492500000|2024-10-09 16:48:20|||||||||3
1728492510000|2024-10-09 16:48:30|44239.4|44219.4|44235.7|44215.7|44240.7|44220.7|44234.4|44214.4|13
1728492520000|2024-10-09 16:48:40|44234.4|44214.4|44235.7|44215.7|44235.7|44215.7|44230.7|44210.7|6
1728492530000|2024-10-09 16:48:50|44234.4|44214.4|44230.7|44210.7|44234.4|44214.4|44229.4|44209.4|7
1728492540000|2024-10-09 16:49:00|44229.4|44209.4|44241.9|44221.9|44241.9|44221.9|44229.4|44209.4|14
1728492550000|2024-10-09 16:49:10|44239.4|44219.4|44241.9|44221.9|44241.9|44221.9|44239.4|44219.4|6
1728492560000|2024-10-09 16:49:20|44243.2|44223.2|44241.9|44221.9|44244.4|44224.4|44241.9|44221.9|5
1728492570000|2024-10-09 16:49:30|44240.7|44220.7|44244.4|44224.4|44244.4|44224.4|44240.7|44220.7|5
1728492580000|2024-10-09 16:49:40|44246.9|44226.9|44249.4|44229.4|44249.4|44229.4|44246.9|44226.9|14
1728492590000|2024-10-09 16:49:50|44246.9|44226.9|44245.6|44225.6|44246.9|44226.9|44245.6|44225.6|4
1728492600000|2024-10-09 16:50:00|44244.2|44224.2|44246.9|44226.9|44246.9|44226.9|44240.7|44220.7|5
1728492610000|2024-10-09 16:50:10|44248.2|44228.2|44253.1|44233.1|44253.1|44233.1|44248.2|44228.2|0
1728492620000|2024-10-09 16:50:20|44250.6|44230.6|44246.9|44226.9|44250.6|44230.6|44246.9|44226.9|9
1728492630000|2024-10-09 16:50:30|44245.6|44225.6|44244.4|44224.4|44245.6|44225.6|44244.4|44224.4|1
1728492640000|2024-10-09 16:50:40|44245.7|44225.7|44248.2|44228.2|44248.2|44228.2|44244.4|44224.4|6
1728492650000|2024-10-09 16:50:50|44250.7|44230.7|44249.4|44229.4|44253.2|44233.2|44249.4|44229.4|2
1728492660000|2024-10-09 16:51:00|44254.4|44234.4|44241.9|44221.9|44254.4|44234.4|44241.9|44221.9|7
1728492670000|2024-10-09 16:51:10|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|44244.4|44224.4|2
1728492680000|2024-10-09 16:51:20|44243.1|44223.1|44244.4|44224.4|44244.4|44224.4|44239.4|44219.4|7
1728492690000|2024-10-09 16:51:30|44245.6|44225.6|44244.4|44224.4|44245.6|44225.6|44244.4|44224.4|0
1728492700000|2024-10-09 16:51:40|44245.6|44225.6|44241.9|44221.9|44245.6|44225.6|44241.9|44221.9|2
1728492710000|2024-10-09 16:51:50|44240.7|44220.7|44241.9|44221.9|44241.9|44221.9|44240.7|44220.7|2
1728492720000|2024-10-09 16:52:00|44240.6|44220.6|44239.4|44219.4|44241.9|44221.9|44239.4|44219.4|2
1728492730000|2024-10-09 16:52:10|44240.7|44220.7|44244.4|44224.4|44244.4|44224.4|44240.7|44220.7|17
1728492740000|2024-10-09 16:52:20|44249.4|44229.4|44250.7|44230.7|44250.7|44230.7|44245.7|44225.7|3
1728492750000|2024-10-09 16:52:30|44245.7|44225.7|44245.7|44225.7|44250.7|44230.7|44245.7|44225.7|5
1728492760000|2024-10-09 16:52:40|44244.4|44224.4|44242|44222|44245.7|44225.7|44242|44222|4
1728492770000|2024-10-09 16:52:50|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|1
1728492780000|2024-10-09 16:53:00|||||||||2
1728492790000|2024-10-09 16:53:10|44248.2|44228.2|44253.2|44233.2|44253.2|44233.2|44248.2|44228.2|8
1728492800000|2024-10-09 16:53:20|44252|44232|44254.4|44234.4|44254.4|44234.4|44252|44232|1
1728492810000|2024-10-09 16:53:30|44250.7|44230.7|44240.6|44220.6|44250.7|44230.7|44240.6|44220.6|13
1728492820000|2024-10-09 16:53:40|44241.9|44221.9|44241.9|44221.9|44241.9|44221.9|44238.1|44218.1|5
1728492830000|2024-10-09 16:53:50|44239.4|44219.4|44239.4|44219.4|44241.9|44221.9|44239.4|44219.4|4
1728492840000|2024-10-09 16:54:00|44238.2|44218.2|44235.7|44215.7|44239.4|44219.4|44234.4|44214.4|6
1728492850000|2024-10-09 16:54:10|44234.4|44214.4|44238.1|44218.1|44238.1|44218.1|44233.1|44213.1|4
1728492860000|2024-10-09 16:54:20|44239.3|44219.3|44228.2|44208.2|44245.7|44225.7|44228.2|44208.2|22
1728492870000|2024-10-09 16:54:30|44225.7|44205.7|44219.4|44199.4|44225.7|44205.7|44219.4|44199.4|26
1728492880000|2024-10-09 16:54:40|44220.7|44200.7|44215.7|44195.7|44221.9|44201.9|44214.4|44194.4|16
1728492890000|2024-10-09 16:54:50|44216.9|44196.9|44218.1|44198.1|44218.1|44198.1|44214.4|44194.4|33
1728492900000|2024-10-09 16:55:00|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|35
1728492910000|2024-10-09 16:55:10|||||||||5
1728492920000|2024-10-09 16:55:20|44220.4|44200.4|44214.1|44194.1|44220.4|44200.4|44211.8|44191.8|12
1728492930000|2024-10-09 16:55:30|44215.4|44195.4|44216.6|44196.6|44216.6|44196.6|44215.4|44195.4|10
1728492940000|2024-10-09 16:55:40|44217.8|44197.8|44217.9|44197.9|44220.4|44200.4|44216.6|44196.6|3
1728492950000|2024-10-09 16:55:50|44219.1|44199.1|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|2
1728492960000|2024-10-09 16:56:00|44215.4|44195.4|44215.4|44195.4|44215.4|44195.4|44212.9|44192.9|8
1728492970000|2024-10-09 16:56:10|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44215.4|44195.4|36
1728492980000|2024-10-09 16:56:20|44215.4|44195.4|44219.1|44199.1|44219.1|44199.1|44215.4|44195.4|15
1728493000000|2024-10-09 16:56:40|44220.5|44200.5|44221.8|44201.8|44224.3|44204.3|44220.5|44200.5|9
1728493010000|2024-10-09 16:56:50|44220.5|44200.5|44218|44198|44223|44203|44218|44198|6
1728493020000|2024-10-09 16:57:00|44220.5|44200.5|44218.1|44198.1|44220.5|44200.5|44216.8|44196.8|5
1728493030000|2024-10-09 16:57:10|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44215.5|44195.5|47
1728493040000|2024-10-09 16:57:20|44216.8|44196.8|44219.1|44199.1|44220.5|44200.5|44215.5|44195.5|12
1728493050000|2024-10-09 16:57:30|44218|44198|44226.8|44206.8|44226.8|44206.8|44218|44198|23
1728493060000|2024-10-09 16:57:40|44225.5|44205.5|44224.3|44204.3|44225.5|44205.5|44224.3|44204.3|9
1728493070000|2024-10-09 16:57:50|44225.5|44205.5|44223|44203|44225.5|44205.5|44223|44203|15
1728493080000|2024-10-09 16:58:00|44221.8|44201.8|44220.5|44200.5|44221.8|44201.8|44220.5|44200.5|15
1728493090000|2024-10-09 16:58:10|44219.3|44199.3|44225.5|44205.5|44229.3|44209.3|44219.3|44199.3|23
1728493100000|2024-10-09 16:58:20|44224.3|44204.3|44224.1|44204.1|44225.5|44205.5|44221.6|44201.6|25
1728493110000|2024-10-09 16:58:30|44220.5|44200.5|44224.1|44204.1|44225.5|44205.5|44220.5|44200.5|7
1728493120000|2024-10-09 16:58:40|44223|44203|44220.5|44200.5|44224.3|44204.3|44220.5|44200.5|16
1728493130000|2024-10-09 16:58:50|44216.8|44196.8|44213|44193|44219.3|44199.3|44213|44193|19
1728493140000|2024-10-09 16:59:00|44211.6|44191.6|44212.8|44192.8|44222.8|44202.8|44211.5|44191.5|79
1728493150000|2024-10-09 16:59:10|44211.6|44191.6|44210.5|44190.5|44212.8|44192.8|44210.5|44190.5|44
1728493160000|2024-10-09 16:59:20|44211.6|44191.6|44216.6|44196.6|44218|44198|44211.6|44191.6|55
1728493170000|2024-10-09 16:59:30|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|109
1728493180000|2024-10-09 16:59:40|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|48
1728493190000|2024-10-09 16:59:50|44221.8|44201.8|44218|44198|44223|44203|44218|44198|129
1728493200000|2024-10-09 17:00:00|44215.5|44195.5|44210.5|44190.5|44215.5|44195.5|44210.5|44190.5|56
1728493210000|2024-10-09 17:00:10|44209.3|44189.3|44209.2|44189.2|44209.3|44189.3|44205.5|44185.5|16
1728493220000|2024-10-09 17:00:20|44206.7|44186.7|44211.8|44191.8|44211.8|44191.8|44205.5|44185.5|43
1728493230000|2024-10-09 17:00:30|44213.1|44193.1|44210.5|44190.5|44214.3|44194.3|44210.5|44190.5|23
1728493240000|2024-10-09 17:00:40|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|10
1728493250000|2024-10-09 17:00:50|44216.8|44196.8|44219.4|44199.4|44219.4|44199.4|44216.8|44196.8|33
1728493260000|2024-10-09 17:01:00|44220.6|44200.6|44220.6|44200.6|44221.9|44201.9|44220.6|44200.6|2
1728493270000|2024-10-09 17:01:10|44221.9|44201.9|44218.1|44198.1|44221.9|44201.9|44218.1|44198.1|13
1728493280000|2024-10-09 17:01:20|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|7
1728493290000|2024-10-09 17:01:30|44223.1|44203.1|44221.8|44201.8|44225.5|44205.5|44220.5|44200.5|10
1728493300000|2024-10-09 17:01:40|44220.5|44200.5|44221.8|44201.8|44225.5|44205.5|44220.5|44200.5|6
1728493310000|2024-10-09 17:01:50|||||||||1
1728493320000|2024-10-09 17:02:00|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|14
1728493330000|2024-10-09 17:02:10|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|6
1728493340000|2024-10-09 17:02:20|44209.2|44189.2|44194.2|44174.2|44209.2|44189.2|44194.2|44174.2|28
1728493350000|2024-10-09 17:02:30|44193|44173|44191.8|44171.8|44193|44173|44190.5|44170.5|3
1728493360000|2024-10-09 17:02:40|44189.3|44169.3|44181.7|44161.7|44191.8|44171.8|44181.7|44161.7|9
1728493370000|2024-10-09 17:02:50|44183|44163|44183|44163|44184.2|44164.2|44181.7|44161.7|11
1728493380000|2024-10-09 17:03:00|44181.7|44161.7|44180.5|44160.5|44181.7|44161.7|44180.5|44160.5|12
1728493390000|2024-10-09 17:03:10|44179.3|44159.3|44181.7|44161.7|44181.7|44161.7|44176.7|44156.7|20
1728493400000|2024-10-09 17:03:20|44183|44163|44189.2|44169.2|44189.2|44169.2|44183|44163|9
1728493410000|2024-10-09 17:03:30|44191.7|44171.7|44189.2|44169.2|44191.7|44171.7|44189.2|44169.2|0
1728493420000|2024-10-09 17:03:40|44190.5|44170.5|44194.2|44174.2|44194.2|44174.2|44190.5|44170.5|3
1728493430000|2024-10-09 17:03:50|44191.8|44171.8|44190.5|44170.5|44191.8|44171.8|44190.5|44170.5|7
1728493440000|2024-10-09 17:04:00|44189.2|44169.2|44185.5|44165.5|44189.2|44169.2|44185.5|44165.5|6
1728493450000|2024-10-09 17:04:10|44186.7|44166.7|44186.8|44166.8|44188|44168|44185.5|44165.5|2
1728493460000|2024-10-09 17:04:20|44186.7|44166.7|44185.5|44165.5|44188|44168|44185.5|44165.5|6
1728493470000|2024-10-09 17:04:30|44181.8|44161.8|44180.5|44160.5|44185.5|44165.5|44180.5|44160.5|1
1728493490000|2024-10-09 17:04:50|44179.3|44159.3|44180.5|44160.5|44180.5|44160.5|44179.3|44159.3|6
1728493500000|2024-10-09 17:05:00|44179.2|44159.2|44172.9|44152.9|44179.2|44159.2|44172.9|44152.9|11
1728493510000|2024-10-09 17:05:10|44174.2|44154.2|44170.5|44150.5|44174.2|44154.2|44170.5|44150.5|3
1728493530000|2024-10-09 17:05:30|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|5
1728493540000|2024-10-09 17:05:40|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|6
1728493550000|2024-10-09 17:05:50|44178.1|44158.1|44176.8|44156.8|44178.1|44158.1|44176.8|44156.8|0
1728493560000|2024-10-09 17:06:00|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|44176.8|44156.8|1
1728493570000|2024-10-09 17:06:10|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|7
1728493580000|2024-10-09 17:06:20|44175.5|44155.5|44169.2|44149.2|44175.5|44155.5|44169.2|44149.2|1
1728493590000|2024-10-09 17:06:30|44170.5|44150.5|44175.5|44155.5|44175.5|44155.5|44170.5|44150.5|14
1728493600000|2024-10-09 17:06:40|44176.8|44156.8|44180.5|44160.5|44180.5|44160.5|44176.8|44156.8|5
1728493610000|2024-10-09 17:06:50|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|3
1728493620000|2024-10-09 17:07:00|44183.1|44163.1|44183|44163|44183.1|44163.1|44181.8|44161.8|3
1728493630000|2024-10-09 17:07:10|44184.2|44164.2|44185.5|44165.5|44186.7|44166.7|44184.2|44164.2|3
1728493650000|2024-10-09 17:07:30|44186.8|44166.8|44188|44168|44188|44168|44186.8|44166.8|2
1728493660000|2024-10-09 17:07:40|44189.2|44169.2|44191.8|44171.8|44191.8|44171.8|44189.2|44169.2|5
1728493670000|2024-10-09 17:07:50|44193|44173|44191.8|44171.8|44193|44173|44191.8|44171.8|3
1728493680000|2024-10-09 17:08:00|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|2
1728493690000|2024-10-09 17:08:10|||||||||15
1728493700000|2024-10-09 17:08:20|44194.2|44174.2|44185.4|44165.4|44194.2|44174.2|44185.4|44165.4|14
1728493710000|2024-10-09 17:08:30|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|2
1728493720000|2024-10-09 17:08:40|44185.5|44165.5|44185.5|44165.5|44185.5|44165.5|44184.2|44164.2|2
1728493730000|2024-10-09 17:08:50|||||||||3
1728493750000|2024-10-09 17:09:10|44186.8|44166.8|44189.3|44169.3|44189.3|44169.3|44186.8|44166.8|9
1728493760000|2024-10-09 17:09:20|44188|44168|44188|44168|44190.5|44170.5|44188|44168|2
1728493790000|2024-10-09 17:09:50|44189.3|44169.3|44193|44173|44193|44173|44189.3|44169.3|2
1728493800000|2024-10-09 17:10:00|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44186.8|44166.8|15
1728493830000|2024-10-09 17:10:30|||||||||2
1728493850000|2024-10-09 17:10:50|44188.1|44168.1|44185.5|44165.5|44188.1|44168.1|44185.5|44165.5|7
1728493860000|2024-10-09 17:11:00|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|2
1728493870000|2024-10-09 17:11:10|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|2
1728493880000|2024-10-09 17:11:20|44181.8|44161.8|44184.2|44164.2|44184.2|44164.2|44181.8|44161.8|0
1728493890000|2024-10-09 17:11:30|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|2
1728493900000|2024-10-09 17:11:40|44185.5|44165.5|44185.5|44165.5|44186.8|44166.8|44185.5|44165.5|0
1728493910000|2024-10-09 17:11:50|44186.8|44166.8|44189.2|44169.2|44189.2|44169.2|44185.5|44165.5|0
1728493920000|2024-10-09 17:12:00|44185.5|44165.5|44190.5|44170.5|44190.5|44170.5|44185.5|44165.5|4
1728493940000|2024-10-09 17:12:20|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|2
1728493960000|2024-10-09 17:12:40|||||||||1
1728493970000|2024-10-09 17:12:50|||||||||1
1728494000000|2024-10-09 17:13:20|44194.3|44174.3|44199.3|44179.3|44199.3|44179.3|44194.3|44174.3|11
1728494010000|2024-10-09 17:13:30|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|0
1728494020000|2024-10-09 17:13:40|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|13
1728494030000|2024-10-09 17:13:50|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|1
1728494040000|2024-10-09 17:14:00|||||||||1
1728494050000|2024-10-09 17:14:10|44204.3|44184.3|44208.1|44188.1|44208.1|44188.1|44204.3|44184.3|11
1728494060000|2024-10-09 17:14:20|44209.3|44189.3|44208.1|44188.1|44210.6|44190.6|44208.1|44188.1|11
1728494080000|2024-10-09 17:14:40|44211.8|44191.8|44208.1|44188.1|44211.8|44191.8|44208.1|44188.1|2
1728494090000|2024-10-09 17:14:50|44206.8|44186.8|44205.5|44185.5|44208.1|44188.1|44205.5|44185.5|1
1728494100000|2024-10-09 17:15:00|44206.8|44186.8|44204.4|44184.4|44208.1|44188.1|44204.4|44184.4|3
1728494110000|2024-10-09 17:15:10|44205.8|44185.8|44205.6|44185.6|44208.1|44188.1|44205.6|44185.6|1
1728494120000|2024-10-09 17:15:20|44206.9|44186.9|44208.1|44188.1|44208.1|44188.1|44206.8|44186.8|2
1728494130000|2024-10-09 17:15:30|||||||||2
1728494140000|2024-10-09 17:15:40|||||||||2
1728494150000|2024-10-09 17:15:50|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|7
1728494160000|2024-10-09 17:16:00|44218.1|44198.1|44219.4|44199.4|44219.4|44199.4|44218.1|44198.1|7
1728494170000|2024-10-09 17:16:10|44220.8|44200.8|44219.4|44199.4|44220.8|44200.8|44219.4|44199.4|7
1728494180000|2024-10-09 17:16:20|44220.8|44200.8|44225.8|44205.8|44225.8|44205.8|44220.8|44200.8|2
1728494190000|2024-10-09 17:16:30|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|6
1728494200000|2024-10-09 17:16:40|44229.5|44209.5|44234.5|44214.5|44234.5|44214.5|44229.5|44209.5|1
1728494210000|2024-10-09 17:16:50|44235.6|44215.6|44233.1|44213.1|44235.6|44215.6|44233.1|44213.1|8
1728494220000|2024-10-09 17:17:00|44231.8|44211.8|44228.1|44208.1|44233.1|44213.1|44228.1|44208.1|4
1728494230000|2024-10-09 17:17:10|44233.1|44213.1|44238.1|44218.1|44238.1|44218.1|44233.1|44213.1|6
1728494240000|2024-10-09 17:17:20|44240.8|44220.8|44248.1|44228.1|44248.1|44228.1|44240.8|44220.8|13
1728494250000|2024-10-09 17:17:30|44249.5|44229.5|44249.5|44229.5|44250.6|44230.6|44249.5|44229.5|2
1728494260000|2024-10-09 17:17:40|44248.1|44228.1|44245.6|44225.6|44249.5|44229.5|44245.6|44225.6|1
1728494270000|2024-10-09 17:17:50|44244.3|44224.3|44244.5|44224.5|44244.5|44224.5|44244.3|44224.3|2
1728494280000|2024-10-09 17:18:00|44243.1|44223.1|44243.1|44223.1|44244.5|44224.5|44243.1|44223.1|6
1728494310000|2024-10-09 17:18:30|44241.8|44221.8|44245.6|44225.6|44245.6|44225.6|44241.8|44221.8|6
1728494320000|2024-10-09 17:18:40|44247|44227|44247|44227|44247|44227|44247|44227|2
1728494330000|2024-10-09 17:18:50|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|0
1728494340000|2024-10-09 17:19:00|44247|44227|44250.8|44230.8|44250.8|44230.8|44247|44227|0
1728494350000|2024-10-09 17:19:10|44249.5|44229.5|44248.1|44228.1|44249.5|44229.5|44248.1|44228.1|2
1728494360000|2024-10-09 17:19:20|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|44249.3|44229.3|0
1728494380000|2024-10-09 17:19:40|44253.1|44233.1|44249.3|44229.3|44253.1|44233.1|44249.3|44229.3|1
1728494390000|2024-10-09 17:19:50|44253.1|44233.1|44251.8|44231.8|44253.1|44233.1|44251.8|44231.8|1
1728494400000|2024-10-09 17:20:00|44253.1|44233.1|44253.2|44233.2|44253.2|44233.2|44253.1|44233.1|0
1728494410000|2024-10-09 17:20:10|44254.5|44234.5|44253.2|44233.2|44254.5|44234.5|44253.2|44233.2|2
1728494420000|2024-10-09 17:20:20|44254.5|44234.5|44255.8|44235.8|44255.8|44235.8|44254.5|44234.5|2
1728494430000|2024-10-09 17:20:30|44254.5|44234.5|44257|44237|44257|44237|44254.5|44234.5|3
1728494440000|2024-10-09 17:20:40|44258.3|44238.3|44257|44237|44258.3|44238.3|44257|44237|0
1728494450000|2024-10-09 17:20:50|44258.3|44238.3|44257|44237|44258.3|44238.3|44257|44237|0
1728494460000|2024-10-09 17:21:00|44258.3|44238.3|44257|44237|44258.3|44238.3|44257|44237|0
1728494480000|2024-10-09 17:21:20|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|2
1728494490000|2024-10-09 17:21:30|44257|44237|44258.2|44238.2|44258.2|44238.2|44257|44237|1
1728494500000|2024-10-09 17:21:40|44262|44242|44265.8|44245.8|44265.8|44245.8|44262|44242|12
1728494520000|2024-10-09 17:22:00|44264.6|44244.6|44265.8|44245.8|44265.8|44245.8|44264.6|44244.6|6
1728494530000|2024-10-09 17:22:10|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|5
1728494540000|2024-10-09 17:22:20|44262|44242|44262|44242|44262|44242|44262|44242|0
1728494550000|2024-10-09 17:22:30|44265.8|44245.8|44263.3|44243.3|44265.8|44245.8|44263.3|44243.3|4
1728494560000|2024-10-09 17:22:40|44262|44242|44265.8|44245.8|44265.8|44245.8|44262|44242|9
1728494570000|2024-10-09 17:22:50|44268.3|44248.3|44267|44247|44268.3|44248.3|44267|44247|3
1728494580000|2024-10-09 17:23:00|44268.3|44248.3|44274.5|44254.5|44274.5|44254.5|44268.3|44248.3|11
1728494590000|2024-10-09 17:23:10|44273.2|44253.2|44278.2|44258.2|44278.2|44258.2|44273.2|44253.2|0
1728494600000|2024-10-09 17:23:20|||||||||12
1728494610000|2024-10-09 17:23:30|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|6
1728494620000|2024-10-09 17:23:40|||||||||2
1728494630000|2024-10-09 17:23:50|44271.9|44251.9|44270.7|44250.7|44271.9|44251.9|44270.7|44250.7|0
1728494640000|2024-10-09 17:24:00|44273.2|44253.2|44270.7|44250.7|44273.2|44253.2|44270.7|44250.7|2
1728494650000|2024-10-09 17:24:10|||||||||1
1728494660000|2024-10-09 17:24:20|44269.5|44249.5|44264.4|44244.4|44269.5|44249.5|44264.4|44244.4|2
1728494670000|2024-10-09 17:24:30|44263.2|44243.2|44260.7|44240.7|44263.2|44243.2|44259.5|44239.5|7
1728494680000|2024-10-09 17:24:40|44263.2|44243.2|44263.2|44243.2|44263.2|44243.2|44262|44242|2
1728494700000|2024-10-09 17:25:00|44261.9|44241.9|44261.9|44241.9|44263.2|44243.2|44258.2|44238.2|2
1728494710000|2024-10-09 17:25:10|44263.2|44243.2|44267|44247|44267|44247|44263.2|44243.2|11
1728494720000|2024-10-09 17:25:20|44264.5|44244.5|44263.2|44243.2|44264.5|44244.5|44263.2|44243.2|12
1728494730000|2024-10-09 17:25:30|44262|44242|44258.3|44238.3|44262|44242|44258.3|44238.3|1
1728494740000|2024-10-09 17:25:40|44255.8|44235.8|44255.8|44235.8|44255.8|44235.8|44255.8|44235.8|0
1728494750000|2024-10-09 17:25:50|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|44254.5|44234.5|0
1728494760000|2024-10-09 17:26:00|44253.2|44233.2|44257|44237|44257|44237|44253.2|44233.2|1
1728494770000|2024-10-09 17:26:10|44258.2|44238.2|44253.2|44233.2|44258.2|44238.2|44253.2|44233.2|6
1728494780000|2024-10-09 17:26:20|44251.9|44231.9|44251.9|44231.9|44253.2|44233.2|44251.9|44231.9|4
1728494790000|2024-10-09 17:26:30|44249.4|44229.4|44245.7|44225.7|44249.4|44229.4|44245.7|44225.7|4
1728494800000|2024-10-09 17:26:40|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|0
1728494810000|2024-10-09 17:26:50|44246.9|44226.9|44245.7|44225.7|44246.9|44226.9|44245.7|44225.7|0
1728494820000|2024-10-09 17:27:00|44244.4|44224.4|44243.2|44223.2|44244.4|44224.4|44243.2|44223.2|2
1728494830000|2024-10-09 17:27:10|44244.5|44224.5|44242|44222|44244.5|44224.5|44242|44222|2
1728494840000|2024-10-09 17:27:20|44243.2|44223.2|44247|44227|44247|44227|44242|44222|2
1728494850000|2024-10-09 17:27:30|44245.8|44225.8|44247|44227|44247|44227|44243.2|44223.2|2
1728494860000|2024-10-09 17:27:40|44245.8|44225.8|44244.5|44224.5|44245.8|44225.8|44244.5|44224.5|1
1728494870000|2024-10-09 17:27:50|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|0
1728494890000|2024-10-09 17:28:10|44247|44227|44249.5|44229.5|44249.5|44229.5|44245.7|44225.7|3
1728494900000|2024-10-09 17:28:20|44244.5|44224.5|44238.2|44218.2|44244.5|44224.5|44238.2|44218.2|13
1728494910000|2024-10-09 17:28:30|44237|44217|44235.8|44215.8|44237|44217|44235.8|44215.8|1
1728494920000|2024-10-09 17:28:40|44237|44217|44237|44217|44237|44217|44237|44217|2
1728494930000|2024-10-09 17:28:50|||||||||2
1728494940000|2024-10-09 17:29:00|44235.7|44215.7|44237|44217|44237|44217|44234.5|44214.5|19
1728494950000|2024-10-09 17:29:10|44238.2|44218.2|44236.9|44216.9|44238.2|44218.2|44234.4|44214.4|21
1728494960000|2024-10-09 17:29:20|44235.6|44215.6|44236.9|44216.9|44236.9|44216.9|44234.4|44214.4|2
1728494970000|2024-10-09 17:29:30|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|6
1728494980000|2024-10-09 17:29:40|44239.5|44219.5|44238.2|44218.2|44239.5|44219.5|44238.2|44218.2|5
1728494990000|2024-10-09 17:29:50|44239.5|44219.5|44238.2|44218.2|44239.5|44219.5|44238.2|44218.2|1
1728495000000|2024-10-09 17:30:00|||||||||5
1728495010000|2024-10-09 17:30:10|44239.5|44219.5|44239.4|44219.4|44239.5|44219.5|44238.2|44218.2|15
1728495030000|2024-10-09 17:30:30|44242|44222|44242|44222|44242|44222|44242|44222|2
1728495040000|2024-10-09 17:30:40|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|0
1728495050000|2024-10-09 17:30:50|44245.8|44225.8|44249.5|44229.5|44252|44232|44245.8|44225.8|1
1728495060000|2024-10-09 17:31:00|44250.7|44230.7|44253.2|44233.2|44253.2|44233.2|44250.7|44230.7|1
1728495070000|2024-10-09 17:31:10|44249.5|44229.5|44248.2|44228.2|44253.2|44233.2|44248.2|44228.2|10
1728495090000|2024-10-09 17:31:30|||||||||1
1728495100000|2024-10-09 17:31:40|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|2
1728495110000|2024-10-09 17:31:50|44240.7|44220.7|44243.2|44223.2|44245.7|44225.7|44239.4|44219.4|70
1728495120000|2024-10-09 17:32:00|44245.7|44225.7|44246.9|44226.9|44246.9|44226.9|44244.4|44224.4|12
1728495130000|2024-10-09 17:32:10|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|2
1728495140000|2024-10-09 17:32:20|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|0
1728495150000|2024-10-09 17:32:30|44248.2|44228.2|44253.2|44233.2|44253.2|44233.2|44248.2|44228.2|1
1728495160000|2024-10-09 17:32:40|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|44251.9|44231.9|1
1728495170000|2024-10-09 17:32:50|44250.7|44230.7|44253.2|44233.2|44253.2|44233.2|44250.7|44230.7|1
1728495200000|2024-10-09 17:33:20|44254.5|44234.5|44258.2|44238.2|44258.2|44238.2|44254.5|44234.5|11
1728495210000|2024-10-09 17:33:30|44264.5|44244.5|44269.5|44249.5|44269.5|44249.5|44264.5|44244.5|29
1728495220000|2024-10-09 17:33:40|44268.2|44248.2|44253.2|44233.2|44268.2|44248.2|44253.2|44233.2|14
1728495230000|2024-10-09 17:33:50|||||||||2
1728495260000|2024-10-09 17:34:20|44252|44232|44251.9|44231.9|44253.2|44233.2|44251.9|44231.9|0
1728495270000|2024-10-09 17:34:30|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|19
1728495280000|2024-10-09 17:34:40|44255.7|44235.7|44256.9|44236.9|44256.9|44236.9|44255.7|44235.7|3
1728495290000|2024-10-09 17:34:50|44259.4|44239.4|44263.2|44243.2|44263.2|44243.2|44259.4|44239.4|3
1728495300000|2024-10-09 17:35:00|44264.5|44244.5|44269.5|44249.5|44269.5|44249.5|44264.5|44244.5|4
1728495310000|2024-10-09 17:35:10|||||||||3
1728495320000|2024-10-09 17:35:20|44268.2|44248.2|44267|44247|44268.2|44248.2|44265.7|44245.7|4
1728495330000|2024-10-09 17:35:30|44268.2|44248.2|44263.2|44243.2|44268.2|44248.2|44263.2|44243.2|1
1728495340000|2024-10-09 17:35:40|44265.7|44245.7|44277|44257|44277|44257|44265.7|44245.7|49
1728495350000|2024-10-09 17:35:50|||||||||1
1728495370000|2024-10-09 17:36:10|||||||||2
1728495380000|2024-10-09 17:36:20|44273.2|44253.2|44278.2|44258.2|44278.2|44258.2|44273.2|44253.2|5
1728495390000|2024-10-09 17:36:30|||||||||6
1728495410000|2024-10-09 17:36:50|||||||||2
1728495420000|2024-10-09 17:37:00|||||||||1
1728495430000|2024-10-09 17:37:10|44283.2|44263.2|44279.5|44259.5|44283.2|44263.2|44279.5|44259.5|23
1728495440000|2024-10-09 17:37:20|44278.2|44258.2|44273.1|44253.1|44278.2|44258.2|44273.1|44253.1|7
1728495450000|2024-10-09 17:37:30|||||||||1
1728495490000|2024-10-09 17:38:10|44269.4|44249.4|44266.9|44246.9|44269.4|44249.4|44266.9|44246.9|4
1728495500000|2024-10-09 17:38:20|44263.1|44243.1|44263.2|44243.2|44263.2|44243.2|44261.9|44241.9|4
1728495520000|2024-10-09 17:38:40|||||||||3
1728495540000|2024-10-09 17:39:00|||||||||1
1728495550000|2024-10-09 17:39:10|||||||||1
1728495570000|2024-10-09 17:39:30|||||||||1
1728495580000|2024-10-09 17:39:40|44266.9|44246.9|44268.2|44248.2|44268.2|44248.2|44266.9|44246.9|4
1728495600000|2024-10-09 17:40:00|44269.5|44249.5|44268.2|44248.2|44270.7|44250.7|44268.2|44248.2|1
1728495620000|2024-10-09 17:40:20|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|1
1728495630000|2024-10-09 17:40:30|44272|44252|44273.2|44253.2|44273.2|44253.2|44272|44252|0
1728495660000|2024-10-09 17:41:00|44274.5|44254.5|44275.7|44255.7|44275.7|44255.7|44274.5|44254.5|2
1728495670000|2024-10-09 17:41:10|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|1
1728495680000|2024-10-09 17:41:20|44271.9|44251.9|44273.2|44253.2|44273.2|44253.2|44271.9|44251.9|1
1728495690000|2024-10-09 17:41:30|44271.9|44251.9|44270.8|44250.8|44273.2|44253.2|44270.7|44250.7|52
1728495710000|2024-10-09 17:41:50|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|1
1728495720000|2024-10-09 17:42:00|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|1
1728495730000|2024-10-09 17:42:10|44272|44252|44273.2|44253.2|44273.2|44253.2|44272|44252|0
1728495740000|2024-10-09 17:42:20|||||||||1
1728495750000|2024-10-09 17:42:30|44274.5|44254.5|44274.5|44254.5|44274.5|44254.5|44274.5|44254.5|0
1728495760000|2024-10-09 17:42:40|||||||||4
1728495780000|2024-10-09 17:43:00|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|0
1728495790000|2024-10-09 17:43:10|44274.5|44254.5|44274.5|44254.5|44274.5|44254.5|44273.2|44253.2|0
1728495800000|2024-10-09 17:43:20|44275.7|44255.7|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|8
1728495830000|2024-10-09 17:43:50|44279.4|44259.4|44279.5|44259.5|44279.5|44259.5|44278.2|44258.2|1
1728495840000|2024-10-09 17:44:00|44280.7|44260.7|44279.5|44259.5|44280.7|44260.7|44278.2|44258.2|1
1728495860000|2024-10-09 17:44:20|44282|44262|44282|44262|44282|44262|44282|44262|1
1728495890000|2024-10-09 17:44:50|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|2
1728495900000|2024-10-09 17:45:00|44284.5|44264.5|44289.5|44269.5|44289.5|44269.5|44283.2|44263.2|7
1728495920000|2024-10-09 17:45:20|44290.7|44270.7|44297|44277|44297|44277|44290.7|44270.7|6
1728495930000|2024-10-09 17:45:30|44298.4|44278.4|44297|44277|44298.4|44278.4|44297|44277|1
1728495940000|2024-10-09 17:45:40|44294.5|44274.5|44294.5|44274.5|44298.2|44278.2|44294.5|44274.5|10
1728495950000|2024-10-09 17:45:50|44295.7|44275.7|44298.2|44278.2|44298.2|44278.2|44295.7|44275.7|0
1728495960000|2024-10-09 17:46:00|||||||||4
1728495970000|2024-10-09 17:46:10|44299.5|44279.5|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|6
1728495980000|2024-10-09 17:46:20|44299.5|44279.5|44298.2|44278.2|44299.5|44279.5|44298.2|44278.2|0
1728495990000|2024-10-09 17:46:30|44297|44277|44293.2|44273.2|44298.4|44278.4|44293.2|44273.2|5
1728496000000|2024-10-09 17:46:40|||||||||18
1728496010000|2024-10-09 17:46:50|||||||||5
1728496020000|2024-10-09 17:47:00|||||||||5
1728496030000|2024-10-09 17:47:10|||||||||5
1728496040000|2024-10-09 17:47:20|44291.9|44271.9|44289.6|44269.6|44291.9|44271.9|44289.6|44269.6|3
1728496050000|2024-10-09 17:47:30|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|5
1728496060000|2024-10-09 17:47:40|44289.6|44269.6|44289.6|44269.6|44289.6|44269.6|44288.2|44268.2|2
1728496070000|2024-10-09 17:47:50|44290.7|44270.7|44288.2|44268.2|44293.2|44273.2|44288.2|44268.2|1
1728496080000|2024-10-09 17:48:00|44290.7|44270.7|44289.6|44269.6|44293.2|44273.2|44288.2|44268.2|5
1728496100000|2024-10-09 17:48:20|44288.2|44268.2|44289.6|44269.6|44289.6|44269.6|44288.2|44268.2|3
1728496110000|2024-10-09 17:48:30|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|1
1728496120000|2024-10-09 17:48:40|44290.7|44270.7|44293.2|44273.2|44293.2|44273.2|44290.7|44270.7|3
1728496160000|2024-10-09 17:49:20|||||||||5
1728496180000|2024-10-09 17:49:40|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|11
1728496240000|2024-10-09 17:50:40|44302.1|44282.1|44300.8|44280.8|44302.1|44282.1|44300.7|44280.7|3
1728496260000|2024-10-09 17:51:00|||||||||2
1728496280000|2024-10-09 17:51:20|||||||||1
1728496300000|2024-10-09 17:51:40|44304.6|44284.6|44303.3|44283.3|44304.6|44284.6|44303.3|44283.3|27
1728496310000|2024-10-09 17:51:50|44307.1|44287.1|44303.3|44283.3|44307.1|44287.1|44303.3|44283.3|7
1728496320000|2024-10-09 17:52:00|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|18
1728496330000|2024-10-09 17:52:10|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|44301.9|44281.9|1
1728496340000|2024-10-09 17:52:20|44300.8|44280.8|44298.3|44278.3|44300.8|44280.8|44298.3|44278.3|3
1728496350000|2024-10-09 17:52:30|44303.3|44283.3|44300.8|44280.8|44303.3|44283.3|44300.8|44280.8|9
1728496360000|2024-10-09 17:52:40|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|1
1728496370000|2024-10-09 17:52:50|44298.3|44278.3|44298.3|44278.3|44299.6|44279.6|44298.3|44278.3|1
1728496380000|2024-10-09 17:53:00|44299.6|44279.6|44296.9|44276.9|44299.6|44279.6|44295.8|44275.8|1
1728496390000|2024-10-09 17:53:10|44298.3|44278.3|44296.9|44276.9|44298.3|44278.3|44296.9|44276.9|6
1728496400000|2024-10-09 17:53:20|44298.3|44278.3|44294.6|44274.6|44298.3|44278.3|44293.3|44273.3|13
1728496410000|2024-10-09 17:53:30|44293.3|44273.3|44298.3|44278.3|44298.3|44278.3|44293.3|44273.3|24
1728496420000|2024-10-09 17:53:40|44300.8|44280.8|44299.4|44279.4|44300.8|44280.8|44299.4|44279.4|2
1728496430000|2024-10-09 17:53:50|44300.8|44280.8|44303.3|44283.3|44303.3|44283.3|44299.4|44279.4|2
1728496440000|2024-10-09 17:54:00|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|2
1728496450000|2024-10-09 17:54:10|44309.6|44289.6|44309.5|44289.5|44310.8|44290.8|44309.5|44289.5|5
1728496460000|2024-10-09 17:54:20|44308.3|44288.3|44315.8|44295.8|44318.3|44298.3|44308.3|44288.3|25
1728496470000|2024-10-09 17:54:30|44317|44297|44317|44297|44317|44297|44314.5|44294.5|1
1728496480000|2024-10-09 17:54:40|44318.3|44298.3|44324.6|44304.6|44325.9|44305.9|44318.3|44298.3|17
1728496490000|2024-10-09 17:54:50|44325.9|44305.9|44319.6|44299.6|44327.1|44307.1|44319.6|44299.6|8
1728496500000|2024-10-09 17:55:00|44315.9|44295.9|44314.6|44294.6|44315.9|44295.9|44314.6|44294.6|7
1728496510000|2024-10-09 17:55:10|44315.8|44295.8|44318.3|44298.3|44318.3|44298.3|44315.8|44295.8|2
1728496520000|2024-10-09 17:55:20|44315.8|44295.8|44314.6|44294.6|44315.8|44295.8|44313.3|44293.3|2
1728496530000|2024-10-09 17:55:30|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44312|44292|2
1728496540000|2024-10-09 17:55:40|44312|44292|44313.3|44293.3|44313.3|44293.3|44312|44292|0
1728496550000|2024-10-09 17:55:50|44314.5|44294.5|44315.8|44295.8|44315.8|44295.8|44314.5|44294.5|3
1728496570000|2024-10-09 17:56:10|44318.3|44298.3|44314.6|44294.6|44318.3|44298.3|44314.6|44294.6|2
1728496580000|2024-10-09 17:56:20|44315.8|44295.8|44314.6|44294.6|44315.8|44295.8|44313.3|44293.3|1
1728496590000|2024-10-09 17:56:30|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|3
1728496600000|2024-10-09 17:56:40|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|0
1728496610000|2024-10-09 17:56:50|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44312|44292|1
1728496620000|2024-10-09 17:57:00|44309.5|44289.5|44299.6|44279.6|44309.5|44289.5|44297|44277|17
1728496630000|2024-10-09 17:57:10|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|6
1728496650000|2024-10-09 17:57:30|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|1
1728496660000|2024-10-09 17:57:40|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|2
1728496670000|2024-10-09 17:57:50|44310.8|44290.8|44313.3|44293.3|44313.3|44293.3|44310.8|44290.8|1
1728496690000|2024-10-09 17:58:10|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|7
1728496700000|2024-10-09 17:58:20|44312|44292|44312|44292|44312|44292|44312|44292|10
1728496710000|2024-10-09 17:58:30|||||||||1
1728496720000|2024-10-09 17:58:40|44310.7|44290.7|44309.5|44289.5|44312|44292|44309.5|44289.5|5
1728496730000|2024-10-09 17:58:50|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|0
1728496740000|2024-10-09 17:59:00|||||||||3
1728496750000|2024-10-09 17:59:10|44308.3|44288.3|44307|44287|44308.3|44288.3|44307|44287|5
1728496760000|2024-10-09 17:59:20|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|0
1728496770000|2024-10-09 17:59:30|||||||||1
1728496780000|2024-10-09 17:59:40|44309.5|44289.5|44310.8|44290.8|44310.8|44290.8|44309.5|44289.5|2
1728496790000|2024-10-09 17:59:50|44309.5|44289.5|44303.2|44283.2|44309.5|44289.5|44303.2|44283.2|27
1728496800000|2024-10-09 18:00:00|44304.5|44284.5|44298.3|44278.3|44304.5|44284.5|44298.3|44278.3|2
1728496810000|2024-10-09 18:00:10|44297|44277|44292.1|44272.1|44298.3|44278.3|44292.1|44272.1|18
1728496820000|2024-10-09 18:00:20|44290.8|44270.8|44288.3|44268.3|44290.8|44270.8|44285.8|44265.8|0
1728496830000|2024-10-09 18:00:30|44289.6|44269.6|44287|44267|44290.8|44270.8|44287|44267|6
1728496840000|2024-10-09 18:00:40|44285.8|44265.8|44280.8|44260.8|44285.8|44265.8|44280.8|44260.8|0
1728496850000|2024-10-09 18:00:50|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|44273.3|44253.3|4
1728496860000|2024-10-09 18:01:00|44272|44252|44275.8|44255.8|44275.8|44255.8|44272|44252|6
1728496870000|2024-10-09 18:01:10|||||||||4
1728496890000|2024-10-09 18:01:30|||||||||2
1728496920000|2024-10-09 18:02:00|||||||||1
1728496930000|2024-10-09 18:02:10|44277.1|44257.1|44278.3|44258.3|44280.8|44260.8|44277.1|44257.1|4
1728496950000|2024-10-09 18:02:30|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|4
1728496960000|2024-10-09 18:02:40|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|0
1728496970000|2024-10-09 18:02:50|44277|44257|44275.8|44255.8|44277|44257|44275.8|44255.8|0
1728497000000|2024-10-09 18:03:20|||||||||15
1728497010000|2024-10-09 18:03:30|44277|44257|44280.8|44260.8|44282.1|44262.1|44277|44257|6
1728497020000|2024-10-09 18:03:40|44278.3|44258.3|44275.8|44255.8|44282|44262|44275.8|44255.8|2
1728497030000|2024-10-09 18:03:50|44273.3|44253.3|44272.1|44252.1|44273.3|44253.3|44272.1|44252.1|3
1728497040000|2024-10-09 18:04:00|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|1
1728497060000|2024-10-09 18:04:20|||||||||15
1728497070000|2024-10-09 18:04:30|44274.5|44254.5|44277|44257|44277|44257|44274.5|44254.5|3
1728497090000|2024-10-09 18:04:50|44282.2|44262.2|44284.6|44264.6|44284.6|44264.6|44282.2|44262.2|5
1728497100000|2024-10-09 18:05:00|44287.1|44267.1|44289.6|44269.6|44289.6|44269.6|44287.1|44267.1|0
1728497110000|2024-10-09 18:05:10|44288.3|44268.3|44285.8|44265.8|44288.3|44268.3|44285.8|44265.8|3
1728497120000|2024-10-09 18:05:20|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|1
1728497160000|2024-10-09 18:06:00|||||||||8
1728497170000|2024-10-09 18:06:10|44289.6|44269.6|44293.3|44273.3|44293.3|44273.3|44289.6|44269.6|0
1728497180000|2024-10-09 18:06:20|44294.6|44274.6|44295.8|44275.8|44295.8|44275.8|44294.6|44274.6|0
1728497220000|2024-10-09 18:07:00|44300.8|44280.8|44310.8|44290.8|44310.8|44290.8|44300.8|44280.8|6
1728497230000|2024-10-09 18:07:10|44312.1|44292.1|44313.3|44293.3|44313.3|44293.3|44310.8|44290.8|0
1728497240000|2024-10-09 18:07:20|44310.8|44290.8|44310.8|44290.8|44312.1|44292.1|44310.8|44290.8|3
1728497250000|2024-10-09 18:07:30|44312|44292|44309.6|44289.6|44312|44292|44309.6|44289.6|1
1728497260000|2024-10-09 18:07:40|44310.8|44290.8|44313.3|44293.3|44313.3|44293.3|44310.8|44290.8|0
1728497270000|2024-10-09 18:07:50|44314.6|44294.6|44314.6|44294.6|44314.6|44294.6|44314.6|44294.6|0
1728497280000|2024-10-09 18:08:00|44313.3|44293.3|44315.8|44295.8|44315.8|44295.8|44313.3|44293.3|0
1728497290000|2024-10-09 18:08:10|44313.3|44293.3|44317|44297|44317|44297|44313.3|44293.3|0
1728497300000|2024-10-09 18:08:20|44315.8|44295.8|44317|44297|44317|44297|44315.8|44295.8|0
1728497310000|2024-10-09 18:08:30|44315.8|44295.8|44315.8|44295.8|44317|44297|44315.8|44295.8|1
1728497320000|2024-10-09 18:08:40|44317|44297|44317|44297|44317|44297|44317|44297|0
1728497340000|2024-10-09 18:09:00|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|0
1728497360000|2024-10-09 18:09:20|||||||||2
1728497370000|2024-10-09 18:09:30|44314.5|44294.5|44312|44292|44314.5|44294.5|44312|44292|1
1728497380000|2024-10-09 18:09:40|44310.8|44290.8|44312|44292|44312|44292|44310.8|44290.8|1
1728497400000|2024-10-09 18:10:00|44310.8|44290.8|44312.1|44292.1|44312.1|44292.1|44310.8|44290.8|1
1728497410000|2024-10-09 18:10:10|44313.3|44293.3|44314.6|44294.6|44314.6|44294.6|44313.3|44293.3|0
1728497420000|2024-10-09 18:10:20|44315.9|44295.9|44317.1|44297.1|44317.1|44297.1|44315.9|44295.9|5
1728497440000|2024-10-09 18:10:40|44315.8|44295.8|44314.6|44294.6|44315.8|44295.8|44314.6|44294.6|1
1728497450000|2024-10-09 18:10:50|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1728497460000|2024-10-09 18:11:00|44314.6|44294.6|44315.8|44295.8|44315.8|44295.8|44314.6|44294.6|1
1728497470000|2024-10-09 18:11:10|44314.6|44294.6|44314.6|44294.6|44318.3|44298.3|44314.6|44294.6|0
1728497480000|2024-10-09 18:11:20|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1728497490000|2024-10-09 18:11:30|||||||||3
1728497500000|2024-10-09 18:11:40|44312|44292|44310.8|44290.8|44312|44292|44310.8|44290.8|0
1728497510000|2024-10-09 18:11:50|44309.6|44289.6|44308.3|44288.3|44309.6|44289.6|44307.1|44287.1|2
1728497520000|2024-10-09 18:12:00|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|44309.6|44289.6|1
1728497530000|2024-10-09 18:12:10|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|2
1728497540000|2024-10-09 18:12:20|||||||||2
1728497550000|2024-10-09 18:12:30|44312|44292|44312|44292|44313.3|44293.3|44312|44292|0
1728497560000|2024-10-09 18:12:40|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1728497570000|2024-10-09 18:12:50|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|0
1728497580000|2024-10-09 18:13:00|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1728497610000|2024-10-09 18:13:30|44314.6|44294.6|44315.8|44295.8|44315.8|44295.8|44314.6|44294.6|0
1728497620000|2024-10-09 18:13:40|44313.3|44293.3|44315.8|44295.8|44315.8|44295.8|44313.3|44293.3|0
1728497630000|2024-10-09 18:13:50|||||||||1
1728497640000|2024-10-09 18:14:00|44317.1|44297.1|44320.8|44300.8|44320.8|44300.8|44317.1|44297.1|0
1728497650000|2024-10-09 18:14:10|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|2
1728497660000|2024-10-09 18:14:20|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|1
1728497670000|2024-10-09 18:14:30|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|0
1728497690000|2024-10-09 18:14:50|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|3
1728497700000|2024-10-09 18:15:00|44319.6|44299.6|44318.3|44298.3|44319.6|44299.6|44318.3|44298.3|2
1728497740000|2024-10-09 18:15:40|44315.8|44295.8|44313.3|44293.3|44315.8|44295.8|44313.3|44293.3|2
1728497750000|2024-10-09 18:15:50|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|0
1728497760000|2024-10-09 18:16:00|44313.3|44293.3|44310.8|44290.8|44313.3|44293.3|44310.8|44290.8|2
1728497770000|2024-10-09 18:16:10|44309.6|44289.6|44308.3|44288.3|44309.6|44289.6|44308.3|44288.3|0
1728497780000|2024-10-09 18:16:20|44305.8|44285.8|44305.8|44285.8|44305.8|44285.8|44305.8|44285.8|1
1728497790000|2024-10-09 18:16:30|44304.5|44284.5|44303.2|44283.2|44304.5|44284.5|44303.2|44283.2|2
1728497800000|2024-10-09 18:16:40|44302|44282|44300.8|44280.8|44302|44282|44300.8|44280.8|2
1728497810000|2024-10-09 18:16:50|44298.3|44278.3|44299.6|44279.6|44299.6|44279.6|44298.3|44278.3|0
1728497820000|2024-10-09 18:17:00|44300.8|44280.8|44298.3|44278.3|44300.8|44280.8|44298.3|44278.3|1
1728497840000|2024-10-09 18:17:20|||||||||1
1728497850000|2024-10-09 18:17:30|||||||||4
1728497860000|2024-10-09 18:17:40|44299.6|44279.6|44300.8|44280.8|44300.8|44280.8|44299.6|44279.6|0
1728497870000|2024-10-09 18:17:50|44302.1|44282.1|44300.8|44280.8|44303.3|44283.3|44300.8|44280.8|0
1728497890000|2024-10-09 18:18:10|44302.2|44282.2|44303.3|44283.3|44303.3|44283.3|44302.2|44282.2|1
1728497900000|2024-10-09 18:18:20|44302|44282|44299.7|44279.7|44302|44282|44299.7|44279.7|1
1728497930000|2024-10-09 18:18:50|44298.3|44278.3|44297|44277|44298.3|44278.3|44297|44277|7
1728497940000|2024-10-09 18:19:00|44295.8|44275.8|44293.3|44273.3|44295.8|44275.8|44293.3|44273.3|1
1728497950000|2024-10-09 18:19:10|44292|44272|44290.8|44270.8|44292|44272|44290.8|44270.8|1
1728497960000|2024-10-09 18:19:20|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44285.8|44265.8|5
1728497970000|2024-10-09 18:19:30|44287.2|44267.2|44288.3|44268.3|44288.3|44268.3|44287.2|44267.2|1
1728497990000|2024-10-09 18:19:50|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|5
1728498020000|2024-10-09 18:20:20|44291|44271|44290.8|44270.8|44292.2|44272.2|44290.8|44270.8|0
1728498030000|2024-10-09 18:20:30|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44290.8|44270.8|0
1728498050000|2024-10-09 18:20:50|44290.8|44270.8|44290.8|44270.8|44292.2|44272.2|44290.8|44270.8|0
1728498060000|2024-10-09 18:21:00|||||||||1
1728498070000|2024-10-09 18:21:10|44289.5|44269.5|44287|44267|44289.5|44269.5|44287|44267|0
1728498080000|2024-10-09 18:21:20|44288.3|44268.3|44285.9|44265.9|44289.5|44269.5|44285.9|44265.9|3
1728498090000|2024-10-09 18:21:30|44283.4|44263.4|44280.9|44260.9|44283.4|44263.4|44280.9|44260.9|0
1728498100000|2024-10-09 18:21:40|44283.4|44263.4|44280.9|44260.9|44283.4|44263.4|44280.9|44260.9|0
1728498110000|2024-10-09 18:21:50|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|0
1728498120000|2024-10-09 18:22:00|44269.7|44249.7|44265.9|44245.9|44269.7|44249.7|44265.9|44245.9|18
1728498130000|2024-10-09 18:22:10|44268.4|44248.4|44263.4|44243.4|44268.4|44248.4|44263.4|44243.4|4
1728498140000|2024-10-09 18:22:20|44262|44242|44262|44242|44262|44242|44262|44242|0
1728498150000|2024-10-09 18:22:30|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|6
1728498160000|2024-10-09 18:22:40|||||||||1
1728498170000|2024-10-09 18:22:50|44262.2|44242.2|44263.4|44243.4|44263.4|44243.4|44262.2|44242.2|0
1728498180000|2024-10-09 18:23:00|44262|44242|44260.9|44240.9|44262|44242|44260.9|44240.9|12
1728498190000|2024-10-09 18:23:10|44263.4|44243.4|44262|44242|44263.4|44243.4|44262|44242|0
1728498200000|2024-10-09 18:23:20|44262.2|44242.2|44260.9|44240.9|44264.7|44244.7|44260.9|44240.9|1
1728498220000|2024-10-09 18:23:40|||||||||5
1728498230000|2024-10-09 18:23:50|||||||||3
1728498240000|2024-10-09 18:24:00|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|1
1728498260000|2024-10-09 18:24:20|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|1
1728498280000|2024-10-09 18:24:40|||||||||1
1728498290000|2024-10-09 18:24:50|||||||||1
1728498300000|2024-10-09 18:25:00|44259.7|44239.7|44260.9|44240.9|44260.9|44240.9|44259.7|44239.7|6
1728498310000|2024-10-09 18:25:10|44263.4|44243.4|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|0
1728498320000|2024-10-09 18:25:20|44262.2|44242.2|44265.9|44245.9|44265.9|44245.9|44262.2|44242.2|5
1728498330000|2024-10-09 18:25:30|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|4
1728498340000|2024-10-09 18:25:40|44270.9|44250.9|44268.4|44248.4|44270.9|44250.9|44268.4|44248.4|3
1728498350000|2024-10-09 18:25:50|||||||||2
1728498360000|2024-10-09 18:26:00|44270.9|44250.9|44278.4|44258.4|44278.4|44258.4|44270.9|44250.9|13
1728498370000|2024-10-09 18:26:10|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|0
1728498380000|2024-10-09 18:26:20|44283.5|44263.5|44288.4|44268.4|44288.4|44268.4|44283.5|44263.5|0
1728498400000|2024-10-09 18:26:40|||||||||1
1728498410000|2024-10-09 18:26:50|44287.1|44267.1|44288.4|44268.4|44288.4|44268.4|44283.4|44263.4|3
1728498420000|2024-10-09 18:27:00|||||||||1
1728498430000|2024-10-09 18:27:10|44289.7|44269.7|44288.4|44268.4|44289.7|44269.7|44288.4|44268.4|1
1728498450000|2024-10-09 18:27:30|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|0
1728498460000|2024-10-09 18:27:40|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|0
1728498480000|2024-10-09 18:28:00|44292.1|44272.1|44288.4|44268.4|44292.1|44272.1|44288.4|44268.4|2
1728498490000|2024-10-09 18:28:10|44289.7|44269.7|44293.4|44273.4|44293.4|44273.4|44289.7|44269.7|5
1728498500000|2024-10-09 18:28:20|44292.1|44272.1|44292.1|44272.1|44292.1|44272.1|44292.1|44272.1|0
1728498510000|2024-10-09 18:28:30|44290.9|44270.9|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|0
1728498520000|2024-10-09 18:28:40|44293.4|44273.4|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|0
1728498530000|2024-10-09 18:28:50|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|3
1728498540000|2024-10-09 18:29:00|44294.7|44274.7|44295.9|44275.9|44295.9|44275.9|44293.4|44273.4|5
1728498550000|2024-10-09 18:29:10|44298.4|44278.4|44303.4|44283.4|44303.4|44283.4|44298.4|44278.4|5
1728498560000|2024-10-09 18:29:20|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|44302.2|44282.2|0
1728498570000|2024-10-09 18:29:30|44303.5|44283.5|44308.4|44288.4|44308.4|44288.4|44303.5|44283.5|5
1728498580000|2024-10-09 18:29:40|||||||||1
1728498590000|2024-10-09 18:29:50|||||||||1
1728498600000|2024-10-09 18:30:00|44307.1|44287.1|44303.4|44283.4|44307.1|44287.1|44303.4|44283.4|3
1728498610000|2024-10-09 18:30:10|||||||||1
1728498630000|2024-10-09 18:30:30|||||||||1
1728498640000|2024-10-09 18:30:40|||||||||1
1728498650000|2024-10-09 18:30:50|||||||||1
1728498660000|2024-10-09 18:31:00|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|2
1728498690000|2024-10-09 18:31:30|||||||||1
1728498700000|2024-10-09 18:31:40|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|0
1728498710000|2024-10-09 18:31:50|||||||||3
1728498720000|2024-10-09 18:32:00|44302.1|44282.1|44298.4|44278.4|44302.1|44282.1|44298.4|44278.4|13
1728498730000|2024-10-09 18:32:10|||||||||4
1728498740000|2024-10-09 18:32:20|44297.1|44277.1|44295.9|44275.9|44297.1|44277.1|44295.9|44275.9|1
1728498760000|2024-10-09 18:32:40|||||||||1
1728498780000|2024-10-09 18:33:00|44293.4|44273.4|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|4
1728498790000|2024-10-09 18:33:10|44292.2|44272.2|44293.4|44273.4|44293.4|44273.4|44292.2|44272.2|0
1728498810000|2024-10-09 18:33:30|||||||||2
1728498820000|2024-10-09 18:33:40|||||||||1
1728498830000|2024-10-09 18:33:50|44290.9|44270.9|44288.4|44268.4|44290.9|44270.9|44288.4|44268.4|3
1728498840000|2024-10-09 18:34:00|||||||||2
1728498850000|2024-10-09 18:34:10|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|0
1728498860000|2024-10-09 18:34:20|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|2
1728498870000|2024-10-09 18:34:30|44282.2|44262.2|44283.4|44263.4|44283.4|44263.4|44280.9|44260.9|4
1728498880000|2024-10-09 18:34:40|44280.9|44260.9|44283.4|44263.4|44283.4|44263.4|44280.9|44260.9|2
1728498890000|2024-10-09 18:34:50|44282.1|44262.1|44278.4|44258.4|44282.1|44262.1|44278.4|44258.4|0
1728498900000|2024-10-09 18:35:00|||||||||1
1728498910000|2024-10-09 18:35:10|44279.7|44259.7|44283.4|44263.4|44283.4|44263.4|44279.7|44259.7|3
1728498920000|2024-10-09 18:35:20|44284.7|44264.7|44283.4|44263.4|44285.9|44265.9|44283.4|44263.4|0
1728498960000|2024-10-09 18:36:00|44282.1|44262.1|44280.9|44260.9|44282.1|44262.1|44280.9|44260.9|1
1728498980000|2024-10-09 18:36:20|||||||||2
1728499000000|2024-10-09 18:36:40|||||||||1
1728499010000|2024-10-09 18:36:50|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|2
1728499020000|2024-10-09 18:37:00|44280.9|44260.9|44280.9|44260.9|44280.9|44260.9|44280.9|44260.9|3
1728499030000|2024-10-09 18:37:10|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|0
1728499050000|2024-10-09 18:37:30|||||||||1
1728499060000|2024-10-09 18:37:40|||||||||2
1728499070000|2024-10-09 18:37:50|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|44277.1|44257.1|1
1728499080000|2024-10-09 18:38:00|44275.9|44255.9|44270.9|44250.9|44275.9|44255.9|44270.9|44250.9|3
1728499090000|2024-10-09 18:38:10|||||||||1
1728499100000|2024-10-09 18:38:20|44268.4|44248.4|44265.9|44245.9|44268.4|44248.4|44265.9|44245.9|2
1728499110000|2024-10-09 18:38:30|44264.7|44244.7|44263.4|44243.4|44264.7|44244.7|44263.4|44243.4|3
1728499140000|2024-10-09 18:39:00|44264.6|44244.6|44268.4|44248.4|44268.4|44248.4|44264.6|44244.6|4
1728499160000|2024-10-09 18:39:20|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|5
1728499170000|2024-10-09 18:39:30|||||||||2
1728499190000|2024-10-09 18:39:50|44272.2|44252.2|44270.9|44250.9|44272.2|44252.2|44270.9|44250.9|0
1728499200000|2024-10-09 18:40:00|||||||||2
1728499220000|2024-10-09 18:40:20|||||||||2
1728499240000|2024-10-09 18:40:40|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|1
1728499250000|2024-10-09 18:40:50|44269.6|44249.6|44268.4|44248.4|44269.6|44249.6|44268.4|44248.4|3
1728499260000|2024-10-09 18:41:00|44269.7|44249.7|44270.9|44250.9|44270.9|44250.9|44268.4|44248.4|0
1728499270000|2024-10-09 18:41:10|||||||||1
1728499280000|2024-10-09 18:41:20|||||||||5
1728499290000|2024-10-09 18:41:30|44269.7|44249.7|44268.4|44248.4|44269.7|44249.7|44268.4|44248.4|0
1728499300000|2024-10-09 18:41:40|||||||||1
1728499320000|2024-10-09 18:42:00|||||||||1
1728499330000|2024-10-09 18:42:10|44267.2|44247.2|44268.4|44248.4|44268.4|44248.4|44265.9|44245.9|1
1728499340000|2024-10-09 18:42:20|||||||||1
1728499350000|2024-10-09 18:42:30|||||||||1
1728499360000|2024-10-09 18:42:40|||||||||1
1728499370000|2024-10-09 18:42:50|44269.7|44249.7|44270.9|44250.9|44270.9|44250.9|44268.4|44248.4|3
1728499390000|2024-10-09 18:43:10|44272.2|44252.2|44273.4|44253.4|44273.4|44253.4|44272.2|44252.2|0
1728499400000|2024-10-09 18:43:20|||||||||1
1728499410000|2024-10-09 18:43:30|44274.6|44254.6|44275.9|44255.9|44275.9|44255.9|44274.6|44254.6|2
1728499430000|2024-10-09 18:43:50|44273.4|44253.4|44273.4|44253.4|44273.4|44253.4|44273.4|44253.4|0
1728499440000|2024-10-09 18:44:00|||||||||1
1728499460000|2024-10-09 18:44:20|||||||||1
1728499490000|2024-10-09 18:44:50|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|44275.9|44255.9|0
1728499500000|2024-10-09 18:45:00|44277.2|44257.2|44280.9|44260.9|44280.9|44260.9|44277.2|44257.2|0
1728499510000|2024-10-09 18:45:10|44282.2|44262.2|44283.4|44263.4|44283.4|44263.4|44282.2|44262.2|1
1728499530000|2024-10-09 18:45:30|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|2
1728499560000|2024-10-09 18:46:00|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|1
1728499570000|2024-10-09 18:46:10|44289.6|44269.6|44288.4|44268.4|44289.6|44269.6|44288.4|44268.4|2
1728499580000|2024-10-09 18:46:20|44289.7|44269.7|44290.9|44270.9|44290.9|44270.9|44288.4|44268.4|2
1728499590000|2024-10-09 18:46:30|44293.4|44273.4|44293.4|44273.4|44294.7|44274.7|44293.4|44273.4|2
1728499600000|2024-10-09 18:46:40|44294.7|44274.7|44294.6|44274.6|44294.7|44274.7|44293.4|44273.4|0
1728499610000|2024-10-09 18:46:50|44294.7|44274.7|44295.9|44275.9|44295.9|44275.9|44294.7|44274.7|0
1728499620000|2024-10-09 18:47:00|44294.6|44274.6|44290.9|44270.9|44294.6|44274.6|44290.9|44270.9|1
1728499630000|2024-10-09 18:47:10|44292.2|44272.2|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|2
1728499640000|2024-10-09 18:47:20|||||||||1
1728499660000|2024-10-09 18:47:40|44292.2|44272.2|44293.4|44273.4|44293.4|44273.4|44292.2|44272.2|6
1728499670000|2024-10-09 18:47:50|44294.6|44274.6|44293.4|44273.4|44295.9|44275.9|44293.4|44273.4|1
1728499680000|2024-10-09 18:48:00|44294.6|44274.6|44295.9|44275.9|44295.9|44275.9|44294.6|44274.6|1
1728499700000|2024-10-09 18:48:20|44294.6|44274.6|44295.9|44275.9|44295.9|44275.9|44293.4|44273.4|1
1728499740000|2024-10-09 18:49:00|44294.6|44274.6|44293.4|44273.4|44294.6|44274.6|44293.4|44273.4|0
1728499750000|2024-10-09 18:49:10|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|1
1728499760000|2024-10-09 18:49:20|||||||||2
1728499770000|2024-10-09 18:49:30|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|3
1728499780000|2024-10-09 18:49:40|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|4
1728499790000|2024-10-09 18:49:50|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|0
1728499810000|2024-10-09 18:50:10|44287.3|44267.3|44288.4|44268.4|44288.4|44268.4|44285.9|44265.9|0
1728499830000|2024-10-09 18:50:30|||||||||2
1728499850000|2024-10-09 18:50:50|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|0
1728499880000|2024-10-09 18:51:20|44284.6|44264.6|44280.9|44260.9|44284.6|44264.6|44278.4|44258.4|3
1728499920000|2024-10-09 18:52:00|44281|44261|44281|44261|44281|44261|44281|44261|4
1728499930000|2024-10-09 18:52:10|||||||||6
1728499940000|2024-10-09 18:52:20|44278.5|44258.5|44273.5|44253.5|44278.5|44258.5|44273.5|44253.5|0
1728499950000|2024-10-09 18:52:30|44272.1|44252.1|44271|44251|44272.1|44252.1|44271|44251|1
1728499960000|2024-10-09 18:52:40|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|1
1728499980000|2024-10-09 18:53:00|||||||||2
1728500000000|2024-10-09 18:53:20|||||||||1
1728500010000|2024-10-09 18:53:30|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|0
1728500020000|2024-10-09 18:53:40|44269.6|44249.6|44271|44251|44271|44251|44268.5|44248.5|0
1728500030000|2024-10-09 18:53:50|44269.8|44249.8|44271|44251|44271|44251|44268.5|44248.5|0
1728500040000|2024-10-09 18:54:00|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|0
1728500060000|2024-10-09 18:54:20|||||||||1
1728500090000|2024-10-09 18:54:50|44271|44251|44271|44251|44271|44251|44271|44251|0
1728500100000|2024-10-09 18:55:00|44269.7|44249.7|44268.5|44248.5|44271|44251|44268.5|44248.5|0
1728500110000|2024-10-09 18:55:10|44269.8|44249.8|44271|44251|44271|44251|44268.5|44248.5|0
1728500120000|2024-10-09 18:55:20|44273.5|44253.5|44276|44256|44276|44256|44273.5|44253.5|9
1728500140000|2024-10-09 18:55:40|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|0
1728500150000|2024-10-09 18:55:50|44276|44256|44278.5|44258.5|44278.5|44258.5|44276|44256|0
1728500160000|2024-10-09 18:56:00|44276|44256|44276|44256|44278.5|44258.5|44276|44256|2
1728500170000|2024-10-09 18:56:10|44277.3|44257.3|44281|44261|44281|44261|44277.3|44257.3|0
1728500200000|2024-10-09 18:56:40|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|0
1728500210000|2024-10-09 18:56:50|||||||||2
1728500240000|2024-10-09 18:57:20|44284.7|44264.7|44284.7|44264.7|44284.7|44264.7|44284.7|44264.7|0
1728500250000|2024-10-09 18:57:30|44283.5|44263.5|44286|44266|44286|44266|44283.5|44263.5|1
1728500290000|2024-10-09 18:58:10|44284.7|44264.7|44283.5|44263.5|44284.7|44264.7|44283.5|44263.5|0
1728500310000|2024-10-09 18:58:30|||||||||1
1728500330000|2024-10-09 18:58:50|||||||||2
1728500350000|2024-10-09 18:59:10|44282.3|44262.3|44281|44261|44282.3|44262.3|44281|44261|1
1728500390000|2024-10-09 18:59:50|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|3
1728500430000|2024-10-09 19:00:30|44279.8|44259.8|44281|44261|44281|44261|44279.8|44259.8|2
1728500450000|2024-10-09 19:00:50|||||||||3
1728500460000|2024-10-09 19:01:00|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|0
1728500490000|2024-10-09 19:01:30|||||||||1
1728500510000|2024-10-09 19:01:50|44284.8|44264.8|44286|44266|44286|44266|44284.8|44264.8|0
1728500550000|2024-10-09 19:02:30|||||||||1
1728500580000|2024-10-09 19:03:00|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|12
1728500610000|2024-10-09 19:03:30|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|44289.7|44269.7|0
1728500640000|2024-10-09 19:04:00|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|7
1728500690000|2024-10-09 19:04:50|||||||||2
1728500720000|2024-10-09 19:05:20|44293.5|44273.5|44292.2|44272.2|44293.5|44273.5|44292.2|44272.2|2
1728500740000|2024-10-09 19:05:40|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|4
1728500750000|2024-10-09 19:05:50|44296|44276|44298.5|44278.5|44298.5|44278.5|44296|44276|0
1728500760000|2024-10-09 19:06:00|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|0
1728500770000|2024-10-09 19:06:10|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|0
1728500790000|2024-10-09 19:06:30|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|1
1728500820000|2024-10-09 19:07:00|44304.8|44284.8|44307.3|44287.3|44307.3|44287.3|44304.8|44284.8|0
1728500850000|2024-10-09 19:07:30|44311.2|44291.2|44313.5|44293.5|44314.8|44294.8|44311.2|44291.2|12
1728500860000|2024-10-09 19:07:40|44310.9|44290.9|44309.7|44289.7|44310.9|44290.9|44309.7|44289.7|3
1728500880000|2024-10-09 19:08:00|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|1
1728500890000|2024-10-09 19:08:10|44307.2|44287.2|44304.7|44284.7|44307.2|44287.2|44304.7|44284.7|2
1728500900000|2024-10-09 19:08:20|44306|44286|44308.5|44288.5|44308.5|44288.5|44304.7|44284.7|1
1728500910000|2024-10-09 19:08:30|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|44304.7|44284.7|0
1728500920000|2024-10-09 19:08:40|44308.5|44288.5|44307.2|44287.2|44308.5|44288.5|44307.2|44287.2|0
1728500930000|2024-10-09 19:08:50|44308.5|44288.5|44307.2|44287.2|44308.5|44288.5|44307.2|44287.2|0
1728500940000|2024-10-09 19:09:00|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|1
1728500970000|2024-10-09 19:09:30|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|0
1728500980000|2024-10-09 19:09:40|44309.7|44289.7|44311|44291|44311|44291|44309.7|44289.7|0
1728500990000|2024-10-09 19:09:50|44312.2|44292.2|44312.2|44292.2|44312.2|44292.2|44312.2|44292.2|0
1728501040000|2024-10-09 19:10:40|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|0
1728501060000|2024-10-09 19:11:00|44316|44296|44316|44296|44316|44296|44316|44296|1
1728501070000|2024-10-09 19:11:10|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|44313.5|44293.5|2
1728501080000|2024-10-09 19:11:20|||||||||2
1728501090000|2024-10-09 19:11:30|44317.2|44297.2|44319.8|44299.8|44319.8|44299.8|44317.2|44297.2|8
1728501120000|2024-10-09 19:12:00|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|0
1728501130000|2024-10-09 19:12:10|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|0
1728501140000|2024-10-09 19:12:20|44321|44301|44319.8|44299.8|44321|44301|44319.8|44299.8|0
1728501150000|2024-10-09 19:12:30|44321.1|44301.1|44322.3|44302.3|44322.3|44302.3|44321.1|44301.1|2
1728501160000|2024-10-09 19:12:40|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|44323.5|44303.5|0
1728501170000|2024-10-09 19:12:50|44324.8|44304.8|44326.1|44306.1|44326.1|44306.1|44324.8|44304.8|0
1728501180000|2024-10-09 19:13:00|44329.8|44309.8|44328.5|44308.5|44329.8|44309.8|44328.5|44308.5|2
1728501190000|2024-10-09 19:13:10|||||||||1
1728501210000|2024-10-09 19:13:30|44329.7|44309.7|44329.8|44309.8|44331|44311|44329.7|44309.7|1
1728501230000|2024-10-09 19:13:50|44331|44311|44331|44311|44331|44311|44331|44311|0
1728501240000|2024-10-09 19:14:00|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|4
1728501260000|2024-10-09 19:14:20|44331|44311|44331|44311|44331|44311|44331|44311|0
1728501290000|2024-10-09 19:14:50|44329.8|44309.8|44329.8|44309.8|44331|44311|44329.8|44309.8|1
1728501300000|2024-10-09 19:15:00|44331.1|44311.1|44333.5|44313.5|44333.5|44313.5|44331.1|44311.1|0
1728501320000|2024-10-09 19:15:20|||||||||1
1728501340000|2024-10-09 19:15:40|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|0
1728501370000|2024-10-09 19:16:10|44337.3|44317.3|44336|44316|44337.3|44317.3|44336|44316|1
1728501380000|2024-10-09 19:16:20|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|0
1728501390000|2024-10-09 19:16:30|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44336|44316|0
1728501400000|2024-10-09 19:16:40|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|1
1728501410000|2024-10-09 19:16:50|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|1
1728501420000|2024-10-09 19:17:00|||||||||1
1728501450000|2024-10-09 19:17:30|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|2
1728501470000|2024-10-09 19:17:50|||||||||2
1728501480000|2024-10-09 19:18:00|||||||||4
1728501490000|2024-10-09 19:18:10|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|0
1728501510000|2024-10-09 19:18:30|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1728501520000|2024-10-09 19:18:40|44331|44311|44331|44311|44331|44311|44331|44311|2
1728501530000|2024-10-09 19:18:50|44332.2|44312.2|44331|44311|44332.2|44312.2|44331|44311|0
1728501550000|2024-10-09 19:19:10|44332.2|44312.2|44331|44311|44332.2|44312.2|44331|44311|0
1728501560000|2024-10-09 19:19:20|44329.7|44309.7|44328.5|44308.5|44329.7|44309.7|44328.5|44308.5|0
1728501570000|2024-10-09 19:19:30|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|3
1728501580000|2024-10-09 19:19:40|44331|44311|44331|44311|44331|44311|44328.5|44308.5|0
1728501590000|2024-10-09 19:19:50|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|1
1728501610000|2024-10-09 19:20:10|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|0
1728501630000|2024-10-09 19:20:30|44328.5|44308.5|44327.2|44307.2|44328.5|44308.5|44327.2|44307.2|0
1728501640000|2024-10-09 19:20:40|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|0
1728501650000|2024-10-09 19:20:50|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|44333.5|44313.5|1
1728501670000|2024-10-09 19:21:10|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|0
1728501690000|2024-10-09 19:21:30|44337.4|44317.4|44338.7|44318.7|44338.7|44318.7|44337.4|44317.4|1
1728501700000|2024-10-09 19:21:40|44339.9|44319.9|44336|44316|44339.9|44319.9|44336|44316|9
1728501710000|2024-10-09 19:21:50|44337.4|44317.4|44336|44316|44337.4|44317.4|44336|44316|5
1728501720000|2024-10-09 19:22:00|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|1
1728501730000|2024-10-09 19:22:10|||||||||1
1728501740000|2024-10-09 19:22:20|||||||||8
1728501750000|2024-10-09 19:22:30|44337.2|44317.2|44336|44316|44337.2|44317.2|44336|44316|0
1728501760000|2024-10-09 19:22:40|44334.9|44314.9|44332.4|44312.4|44334.9|44314.9|44332.4|44312.4|0
1728501770000|2024-10-09 19:22:50|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|0
1728501790000|2024-10-09 19:23:10|||||||||1
1728501810000|2024-10-09 19:23:30|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|0
1728501820000|2024-10-09 19:23:40|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|44327.2|44307.2|6
1728501830000|2024-10-09 19:23:50|||||||||1
1728501850000|2024-10-09 19:24:10|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|0
1728501860000|2024-10-09 19:24:20|44323.4|44303.4|44321.1|44301.1|44323.4|44303.4|44321.1|44301.1|12
1728501890000|2024-10-09 19:24:50|||||||||1
1728501900000|2024-10-09 19:25:00|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|0
1728501910000|2024-10-09 19:25:10|44318.6|44298.6|44317.4|44297.4|44318.6|44298.6|44317.4|44297.4|1
1728501960000|2024-10-09 19:26:00|||||||||1
1728501970000|2024-10-09 19:26:10|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|0
1728501980000|2024-10-09 19:26:20|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|2
1728501990000|2024-10-09 19:26:30|44313.6|44293.6|44317.3|44297.3|44317.3|44297.3|44313.6|44293.6|2
1728502050000|2024-10-09 19:27:30|44312.3|44292.3|44313.6|44293.6|44313.6|44293.6|44312.3|44292.3|3
1728502070000|2024-10-09 19:27:50|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|2
1728502080000|2024-10-09 19:28:00|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1728502090000|2024-10-09 19:28:10|44313.6|44293.6|44317.3|44297.3|44317.3|44297.3|44313.6|44293.6|3
1728502100000|2024-10-09 19:28:20|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|0
1728502130000|2024-10-09 19:28:50|44316.1|44296.1|44314.9|44294.9|44317.3|44297.3|44314.9|44294.9|1
1728502140000|2024-10-09 19:29:00|44316.1|44296.1|44317.3|44297.3|44317.3|44297.3|44316.1|44296.1|0
1728502160000|2024-10-09 19:29:20|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1728502190000|2024-10-09 19:29:50|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|3
1728502200000|2024-10-09 19:30:00|44317.3|44297.3|44316.1|44296.1|44317.3|44297.3|44316.1|44296.1|2
1728502210000|2024-10-09 19:30:10|44317.4|44297.4|44317.3|44297.3|44318.6|44298.6|44317.3|44297.3|0
1728502220000|2024-10-09 19:30:20|||||||||1
1728502230000|2024-10-09 19:30:30|44318.6|44298.6|44313.6|44293.6|44318.6|44298.6|44313.6|44293.6|5
1728502240000|2024-10-09 19:30:40|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|6
1728502260000|2024-10-09 19:31:00|||||||||1
1728502290000|2024-10-09 19:31:30|||||||||1
1728502300000|2024-10-09 19:31:40|44313.5|44293.5|44311|44291|44314.8|44294.8|44311|44291|6
1728502340000|2024-10-09 19:32:20|44308.6|44288.6|44307.3|44287.3|44308.6|44288.6|44307.3|44287.3|5
1728502370000|2024-10-09 19:32:50|||||||||2
1728502380000|2024-10-09 19:33:00|44311|44291|44309.7|44289.7|44311|44291|44309.7|44289.7|0
1728502390000|2024-10-09 19:33:10|44311|44291|44311|44291|44311|44291|44311|44291|1
1728502420000|2024-10-09 19:33:40|44312.3|44292.3|44317.3|44297.3|44317.3|44297.3|44312.3|44292.3|0
1728502430000|2024-10-09 19:33:50|44318.6|44298.6|44318.6|44298.6|44319.9|44299.9|44318.6|44298.6|0
1728502440000|2024-10-09 19:34:00|44319.9|44299.9|44318.6|44298.6|44319.9|44299.9|44318.6|44298.6|0
1728502450000|2024-10-09 19:34:10|44317.3|44297.3|44317.3|44297.3|44321|44301|44316|44296|0
1728502460000|2024-10-09 19:34:20|44319.7|44299.7|44321|44301|44321|44301|44317.3|44297.3|0
1728502470000|2024-10-09 19:34:30|44319.7|44299.7|44317.3|44297.3|44319.7|44299.7|44316|44296|0
1728502480000|2024-10-09 19:34:40|44318.5|44298.5|44317.3|44297.3|44319.7|44299.7|44317.3|44297.3|10
1728502490000|2024-10-09 19:34:50|44316|44296|44314.7|44294.7|44316|44296|44314.7|44294.7|2
1728502500000|2024-10-09 19:35:00|44313.5|44293.5|44312.2|44292.2|44313.5|44293.5|44312.2|44292.2|0
1728502510000|2024-10-09 19:35:10|44313.5|44293.5|44316|44296|44316|44296|44313.5|44293.5|2
1728502520000|2024-10-09 19:35:20|44317.3|44297.3|44316|44296|44317.3|44297.3|44316|44296|0
1728502530000|2024-10-09 19:35:30|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44316|44296|1
1728502540000|2024-10-09 19:35:40|44316|44296|44317.3|44297.3|44317.3|44297.3|44316|44296|0
1728502560000|2024-10-09 19:36:00|||||||||1
1728502570000|2024-10-09 19:36:10|44321|44301|44321|44301|44321|44301|44321|44301|2
1728502580000|2024-10-09 19:36:20|||||||||1
1728502590000|2024-10-09 19:36:30|44322.3|44302.3|44322.3|44302.3|44322.3|44302.3|44321|44301|0
1728502600000|2024-10-09 19:36:40|44321|44301|44322.3|44302.3|44322.3|44302.3|44321|44301|2
1728502620000|2024-10-09 19:37:00|44321|44301|44321|44301|44321|44301|44321|44301|2
1728502630000|2024-10-09 19:37:10|||||||||1
1728502670000|2024-10-09 19:37:50|||||||||1
1728502700000|2024-10-09 19:38:20|44319.8|44299.8|44321|44301|44321|44301|44319.8|44299.8|0
1728502710000|2024-10-09 19:38:30|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|44319.8|44299.8|0
1728502720000|2024-10-09 19:38:40|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|0
1728502730000|2024-10-09 19:38:50|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|0
1728502740000|2024-10-09 19:39:00|44316|44296|44312.3|44292.3|44316|44296|44312.3|44292.3|2
1728502780000|2024-10-09 19:39:40|44311|44291|44311|44291|44311|44291|44311|44291|7
1728502790000|2024-10-09 19:39:50|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|0
1728502830000|2024-10-09 19:40:30|44308.4|44288.4|44305.9|44285.9|44308.4|44288.4|44305.9|44285.9|5
1728502860000|2024-10-09 19:41:00|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|0
1728502870000|2024-10-09 19:41:10|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|0
1728502980000|2024-10-09 19:43:00|44304.6|44284.6|44305.9|44285.9|44305.9|44285.9|44304.6|44284.6|0
1728503000000|2024-10-09 19:43:20|44303.4|44283.4|44302.2|44282.2|44303.4|44283.4|44302.2|44282.2|1
1728503010000|2024-10-09 19:43:30|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|0
1728503020000|2024-10-09 19:43:40|44298.6|44278.6|44296|44276|44298.6|44278.6|44296|44276|6
1728503030000|2024-10-09 19:43:50|44294.8|44274.8|44291|44271|44294.8|44274.8|44291|44271|8
1728503040000|2024-10-09 19:44:00|44289.8|44269.8|44291|44271|44291|44271|44289.8|44269.8|2
1728503050000|2024-10-09 19:44:10|||||||||2
1728503060000|2024-10-09 19:44:20|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|4
1728503070000|2024-10-09 19:44:30|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1728503080000|2024-10-09 19:44:40|||||||||1
1728503090000|2024-10-09 19:44:50|||||||||1
1728503100000|2024-10-09 19:45:00|44288.6|44268.6|44291|44271|44291|44271|44288.6|44268.6|2
1728503110000|2024-10-09 19:45:10|||||||||2
1728503120000|2024-10-09 19:45:20|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|0
1728503130000|2024-10-09 19:45:30|44291|44271|44291|44271|44291|44271|44291|44271|0
1728503150000|2024-10-09 19:45:50|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|2
1728503160000|2024-10-09 19:46:00|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|1
1728503230000|2024-10-09 19:47:10|44288.5|44268.5|44287.3|44267.3|44291|44271|44287.3|44267.3|2
1728503260000|2024-10-09 19:47:40|44286|44266|44286|44266|44286|44266|44286|44266|2
1728503290000|2024-10-09 19:48:10|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|0
1728503300000|2024-10-09 19:48:20|||||||||2
1728503320000|2024-10-09 19:48:40|44286|44266|44286|44266|44286|44266|44286|44266|0
1728503340000|2024-10-09 19:49:00|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1728503350000|2024-10-09 19:49:10|44286|44266|44287.3|44267.3|44287.3|44267.3|44286|44266|0
1728503400000|2024-10-09 19:50:00|44289.8|44269.8|44288.5|44268.5|44289.8|44269.8|44288.5|44268.5|2
1728503410000|2024-10-09 19:50:10|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1728503420000|2024-10-09 19:50:20|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44286|44266|1
1728503430000|2024-10-09 19:50:30|44289.8|44269.8|44288.5|44268.5|44289.8|44269.8|44288.5|44268.5|0
1728503440000|2024-10-09 19:50:40|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1728503450000|2024-10-09 19:50:50|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|0
1728503470000|2024-10-09 19:51:10|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|1
1728503490000|2024-10-09 19:51:30|44292.2|44272.2|44292.3|44272.3|44292.3|44272.3|44291|44271|6
1728503540000|2024-10-09 19:52:20|44291|44271|44292.3|44272.3|44292.3|44272.3|44291|44271|0
1728503580000|2024-10-09 19:53:00|44291|44271|44296|44276|44296|44276|44291|44271|3
1728503600000|2024-10-09 19:53:20|44297.3|44277.3|44303.7|44283.7|44303.7|44283.7|44297.3|44277.3|15
1728503630000|2024-10-09 19:53:50|||||||||1
1728503640000|2024-10-09 19:54:00|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|1
1728503650000|2024-10-09 19:54:10|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|3
1728503660000|2024-10-09 19:54:20|44302.3|44282.3|44304.8|44284.8|44306.2|44286.2|44302.3|44282.3|0
1728503670000|2024-10-09 19:54:30|44306.2|44286.2|44303.7|44283.7|44306.2|44286.2|44303.7|44283.7|0
1728503680000|2024-10-09 19:54:40|44304.8|44284.8|44306.2|44286.2|44306.2|44286.2|44304.8|44284.8|0
1728503700000|2024-10-09 19:55:00|44304.8|44284.8|44301.2|44281.2|44305|44285|44301.2|44281.2|6
1728503710000|2024-10-09 19:55:10|44299.8|44279.8|44301.2|44281.2|44301.2|44281.2|44299.8|44279.8|1
1728503730000|2024-10-09 19:55:30|44299.8|44279.8|44298.5|44278.5|44299.8|44279.8|44298.5|44278.5|0
1728503740000|2024-10-09 19:55:40|44299.8|44279.8|44297.3|44277.3|44299.8|44279.8|44297.3|44277.3|0
1728503760000|2024-10-09 19:56:00|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|44297.4|44277.4|0
1728503770000|2024-10-09 19:56:10|44298.5|44278.5|44299.9|44279.9|44299.9|44279.9|44298.5|44278.5|0
1728503780000|2024-10-09 19:56:20|44298.7|44278.7|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|2
1728503860000|2024-10-09 19:57:40|44301|44281|44301|44281|44301|44281|44301|44281|4
1728503880000|2024-10-09 19:58:00|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|0
1728503890000|2024-10-09 19:58:10|44301|44281|44301|44281|44301|44281|44301|44281|0
1728503900000|2024-10-09 19:58:20|44302.4|44282.4|44307.5|44287.5|44307.5|44287.5|44302.4|44282.4|6
1728503910000|2024-10-09 19:58:30|44308.8|44288.8|44307.5|44287.5|44308.8|44288.8|44307.5|44287.5|1
1728503920000|2024-10-09 19:58:40|44310|44290|44311.2|44291.2|44311.2|44291.2|44310|44290|1
1728503930000|2024-10-09 19:58:50|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|44312.5|44292.5|0
1728503940000|2024-10-09 19:59:00|||||||||3
1728503960000|2024-10-09 19:59:20|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44311.1|44291.1|12
1728503970000|2024-10-09 19:59:30|44311.2|44291.2|44313.7|44293.7|44313.7|44293.7|44311.2|44291.2|9
1728503990000|2024-10-09 19:59:50|44315|44295|44312.5|44292.5|44315|44295|44312.5|44292.5|5
1728504000000|2024-10-09 20:00:00|44313.7|44293.7|44311.2|44291.2|44313.7|44293.7|44309.9|44289.9|6
1728504010000|2024-10-09 20:00:10|||||||||2
1728504020000|2024-10-09 20:00:20|44312.4|44292.4|44317.5|44297.5|44317.5|44297.5|44312.4|44292.4|14
1728504030000|2024-10-09 20:00:30|44316.2|44296.2|44317.5|44297.5|44317.5|44297.5|44316.2|44296.2|4
1728504040000|2024-10-09 20:00:40|44316.2|44296.2|44321.2|44301.2|44321.2|44301.2|44316.2|44296.2|3
1728504060000|2024-10-09 20:01:00|||||||||1
1728504070000|2024-10-09 20:01:10|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|0
1728504090000|2024-10-09 20:01:30|||||||||7
1728504100000|2024-10-09 20:01:40|||||||||2
1728504120000|2024-10-09 20:02:00|||||||||4
1728504130000|2024-10-09 20:02:10|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|1
1728504140000|2024-10-09 20:02:20|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|4
1728504150000|2024-10-09 20:02:30|||||||||3
1728504180000|2024-10-09 20:03:00|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|1
1728504240000|2024-10-09 20:04:00|||||||||1
1728504250000|2024-10-09 20:04:10|||||||||2
1728504290000|2024-10-09 20:04:50|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|0
1728504300000|2024-10-09 20:05:00|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|0
1728504310000|2024-10-09 20:05:10|44316.2|44296.2|44317.4|44297.4|44317.4|44297.4|44316.2|44296.2|5
1728504340000|2024-10-09 20:05:40|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|4
1728504350000|2024-10-09 20:05:50|44313.6|44293.6|44312.3|44292.3|44313.6|44293.6|44312.3|44292.3|4
1728504360000|2024-10-09 20:06:00|44311.1|44291.1|44309.8|44289.8|44311.1|44291.1|44309.8|44289.8|1
1728504370000|2024-10-09 20:06:10|44308.5|44288.5|44309.8|44289.8|44309.8|44289.8|44308.5|44288.5|6
1728504400000|2024-10-09 20:06:40|44308.5|44288.5|44307.3|44287.3|44308.5|44288.5|44307.3|44287.3|0
1728504420000|2024-10-09 20:07:00|44308.6|44288.6|44309.8|44289.8|44309.8|44289.8|44308.6|44288.6|1
1728504440000|2024-10-09 20:07:20|||||||||1
1728504460000|2024-10-09 20:07:40|||||||||1
1728504470000|2024-10-09 20:07:50|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|4
1728504480000|2024-10-09 20:08:00|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|2
1728504520000|2024-10-09 20:08:40|||||||||10
1728504590000|2024-10-09 20:09:50|||||||||2
1728504620000|2024-10-09 20:10:20|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|0
1728504660000|2024-10-09 20:11:00|44308.6|44288.6|44307.4|44287.4|44308.6|44288.6|44307.4|44287.4|1
1728504680000|2024-10-09 20:11:20|44306.1|44286.1|44304.8|44284.8|44306.1|44286.1|44304.8|44284.8|7
1728504690000|2024-10-09 20:11:30|44299.8|44279.8|44297.4|44277.4|44299.8|44279.8|44296.1|44276.1|5
1728504700000|2024-10-09 20:11:40|||||||||4
1728504710000|2024-10-09 20:11:50|44296.2|44276.2|44298.7|44278.7|44298.7|44278.7|44296.2|44276.2|1
1728504720000|2024-10-09 20:12:00|44297.4|44277.4|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|0
1728504730000|2024-10-09 20:12:10|44296.2|44276.2|44296.2|44276.2|44296.2|44276.2|44296.2|44276.2|3
1728504740000|2024-10-09 20:12:20|44298.7|44278.7|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|1
1728504750000|2024-10-09 20:12:30|44298.7|44278.7|44298.7|44278.7|44299.9|44279.9|44297.4|44277.4|0
1728504760000|2024-10-09 20:12:40|44299.9|44279.9|44297.4|44277.4|44299.9|44279.9|44297.4|44277.4|1
1728504770000|2024-10-09 20:12:50|44298.7|44278.7|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|0
1728504780000|2024-10-09 20:13:00|44298.7|44278.7|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|0
1728504810000|2024-10-09 20:13:30|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44297.4|44277.4|0
1728504820000|2024-10-09 20:13:40|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|44299.9|44279.9|2
1728504830000|2024-10-09 20:13:50|44299.9|44279.9|44302.4|44282.4|44302.4|44282.4|44299.9|44279.9|0
1728504840000|2024-10-09 20:14:00|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|0
1728504850000|2024-10-09 20:14:10|44302.4|44282.4|44299.9|44279.9|44302.4|44282.4|44299.9|44279.9|1
1728504870000|2024-10-09 20:14:30|44298.7|44278.7|44297.4|44277.4|44298.7|44278.7|44297.4|44277.4|0
1728504880000|2024-10-09 20:14:40|44296.1|44276.1|44297.4|44277.4|44297.4|44277.4|44296.1|44276.1|0
1728504930000|2024-10-09 20:15:30|44296.1|44276.1|44297.4|44277.4|44297.4|44277.4|44296.1|44276.1|1
1728504940000|2024-10-09 20:15:40|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|7
1728504950000|2024-10-09 20:15:50|||||||||1
1728504960000|2024-10-09 20:16:00|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|1
1728504970000|2024-10-09 20:16:10|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|1
1728504980000|2024-10-09 20:16:20|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44303.7|44283.7|4
1728505000000|2024-10-09 20:16:40|44310|44290|44310|44290|44310|44290|44310|44290|0
1728505010000|2024-10-09 20:16:50|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|1
1728505030000|2024-10-09 20:17:10|44313.7|44293.7|44314.9|44294.9|44314.9|44294.9|44313.7|44293.7|0
1728505050000|2024-10-09 20:17:30|||||||||1
1728505070000|2024-10-09 20:17:50|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|1
1728505080000|2024-10-09 20:18:00|44314.9|44294.9|44315|44295|44315|44295|44314.9|44294.9|2
1728505110000|2024-10-09 20:18:30|||||||||1
1728505180000|2024-10-09 20:19:40|44313.7|44293.7|44313.7|44293.7|44313.7|44293.7|44313.7|44293.7|0
1728505200000|2024-10-09 20:20:00|44312.4|44292.4|44311.1|44291.1|44312.4|44292.4|44311.1|44291.1|1
1728505210000|2024-10-09 20:20:10|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|0
1728505220000|2024-10-09 20:20:20|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|0
1728505230000|2024-10-09 20:20:30|44306.1|44286.1|44306.1|44286.1|44307.4|44287.4|44306.1|44286.1|0
1728505240000|2024-10-09 20:20:40|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44306.1|44286.1|0
1728505250000|2024-10-09 20:20:50|44304.9|44284.9|44303.7|44283.7|44304.9|44284.9|44303.7|44283.7|4
1728505260000|2024-10-09 20:21:00|44302.4|44282.4|44298.7|44278.7|44302.4|44282.4|44298.7|44278.7|1
1728505280000|2024-10-09 20:21:20|44300|44280|44298.7|44278.7|44301.2|44281.2|44298.7|44278.7|1
1728505290000|2024-10-09 20:21:30|44296.2|44276.2|44296.2|44276.2|44296.2|44276.2|44295.1|44275.1|2
1728505300000|2024-10-09 20:21:40|||||||||1
1728505320000|2024-10-09 20:22:00|44294.9|44274.9|44296.2|44276.2|44296.2|44276.2|44294.9|44274.9|1
1728505330000|2024-10-09 20:22:10|||||||||1
1728505440000|2024-10-09 20:24:00|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1728505470000|2024-10-09 20:24:30|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|1
1728505490000|2024-10-09 20:24:50|44297.4|44277.4|44298.8|44278.8|44298.8|44278.8|44296.3|44276.3|1
1728505510000|2024-10-09 20:25:10|44300.1|44280.1|44301.3|44281.3|44301.3|44281.3|44300.1|44280.1|1
1728505600000|2024-10-09 20:26:40|||||||||1
1728505630000|2024-10-09 20:27:10|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|0
1728505690000|2024-10-09 20:28:10|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|10
1728505740000|2024-10-09 20:29:00|||||||||1
1728505770000|2024-10-09 20:29:30|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|0
1728505790000|2024-10-09 20:29:50|44297.5|44277.5|44297.5|44277.5|44297.5|44277.5|44297.5|44277.5|1
1728505800000|2024-10-09 20:30:00|44296.3|44276.3|44298.8|44278.8|44298.8|44278.8|44296.3|44276.3|3
1728505850000|2024-10-09 20:30:50|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|3
1728505860000|2024-10-09 20:31:00|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|0
1728505880000|2024-10-09 20:31:20|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|2
1728505890000|2024-10-09 20:31:30|44295|44275|44293.8|44273.8|44295|44275|44293.8|44273.8|0
1728505900000|2024-10-09 20:31:40|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|3
1728505910000|2024-10-09 20:31:50|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|0
1728506000000|2024-10-09 20:33:20|||||||||1
1728506020000|2024-10-09 20:33:40|||||||||1
1728506050000|2024-10-09 20:34:10|||||||||1
1728506070000|2024-10-09 20:34:30|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|2
1728506090000|2024-10-09 20:34:50|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|1
1728506100000|2024-10-09 20:35:00|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|0
1728506110000|2024-10-09 20:35:10|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|2
1728506160000|2024-10-09 20:36:00|44296.4|44276.4|44295.1|44275.1|44296.4|44276.4|44295.1|44275.1|1
1728506180000|2024-10-09 20:36:20|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|0
1728506230000|2024-10-09 20:37:10|44298.9|44278.9|44298.8|44278.8|44300.1|44280.1|44298.8|44278.8|4
1728506250000|2024-10-09 20:37:30|44296.3|44276.3|44297.6|44277.6|44297.6|44277.6|44296.3|44276.3|0
1728506270000|2024-10-09 20:37:50|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1728506320000|2024-10-09 20:38:40|||||||||1
1728506340000|2024-10-09 20:39:00|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|2
1728506360000|2024-10-09 20:39:20|||||||||1
1728506380000|2024-10-09 20:39:40|||||||||1
1728506390000|2024-10-09 20:39:50|44296.2|44276.2|44293.8|44273.8|44296.2|44276.2|44293.8|44273.8|4
1728506400000|2024-10-09 20:40:00|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1728506430000|2024-10-09 20:40:30|44297.6|44277.6|44298.8|44278.8|44298.8|44278.8|44297.6|44277.6|0
1728506460000|2024-10-09 20:41:00|||||||||1
1728506510000|2024-10-09 20:41:50|||||||||2
1728506520000|2024-10-09 20:42:00|||||||||2
1728506540000|2024-10-09 20:42:20|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1728506550000|2024-10-09 20:42:30|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|0
1728506600000|2024-10-09 20:43:20|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|2
1728506610000|2024-10-09 20:43:30|||||||||6
1728506620000|2024-10-09 20:43:40|||||||||1
1728506630000|2024-10-09 20:43:50|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|4
1728506660000|2024-10-09 20:44:20|||||||||1
1728506700000|2024-10-09 20:45:00|44298.8|44278.8|44301.3|44281.3|44301.3|44281.3|44298.8|44278.8|1
1728506710000|2024-10-09 20:45:10|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|1
1728506720000|2024-10-09 20:45:20|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|0
1728506770000|2024-10-09 20:46:10|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|5
1728506790000|2024-10-09 20:46:30|||||||||3
1728506820000|2024-10-09 20:47:00|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|0
1728506840000|2024-10-09 20:47:20|44313.8|44293.8|44313.8|44293.8|44313.8|44293.8|44313.8|44293.8|0
1728506880000|2024-10-09 20:48:00|||||||||2
1728506890000|2024-10-09 20:48:10|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|0
1728506900000|2024-10-09 20:48:20|||||||||1
1728506910000|2024-10-09 20:48:30|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|0
1728506930000|2024-10-09 20:48:50|44320|44300|44320|44300|44320|44300|44320|44300|5
1728506960000|2024-10-09 20:49:20|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|0
1728506970000|2024-10-09 20:49:30|||||||||2
1728506980000|2024-10-09 20:49:40|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|1
1728506990000|2024-10-09 20:49:50|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|2
1728507000000|2024-10-09 20:50:00|44322.6|44302.6|44321.3|44301.3|44325.1|44305.1|44321.3|44301.3|4
1728507030000|2024-10-09 20:50:30|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|0
1728507040000|2024-10-09 20:50:40|44325.1|44305.1|44326.3|44306.3|44326.3|44306.3|44325.1|44305.1|2
1728507050000|2024-10-09 20:50:50|||||||||3
1728507060000|2024-10-09 20:51:00|44327.6|44307.6|44333.8|44313.8|44333.8|44313.8|44327.6|44307.6|6
1728507070000|2024-10-09 20:51:10|44335|44315|44337.6|44317.6|44337.6|44317.6|44335|44315|1
1728507080000|2024-10-09 20:51:20|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|8
1728507100000|2024-10-09 20:51:40|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1728507110000|2024-10-09 20:51:50|44338.8|44318.8|44337.5|44317.5|44338.8|44318.8|44337.5|44317.5|5
1728507140000|2024-10-09 20:52:20|44340|44320|44340|44320|44340|44320|44340|44320|6
1728507150000|2024-10-09 20:52:30|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|5
1728507160000|2024-10-09 20:52:40|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|44347.7|44327.7|24
1728507210000|2024-10-09 20:53:30|||||||||4
1728507230000|2024-10-09 20:53:50|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|3
1728507240000|2024-10-09 20:54:00|||||||||3
1728507250000|2024-10-09 20:54:10|||||||||8
1728507270000|2024-10-09 20:54:30|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|44353.8|44333.8|4
1728507280000|2024-10-09 20:54:40|44353.9|44333.9|44356.4|44336.4|44356.4|44336.4|44353.9|44333.9|7
1728507290000|2024-10-09 20:54:50|||||||||4
1728507300000|2024-10-09 20:55:00|44358.9|44338.9|44353.9|44333.9|44358.9|44338.9|44353.9|44333.9|5
1728507340000|2024-10-09 20:55:40|||||||||1
1728507360000|2024-10-09 20:56:00|44356.4|44336.4|44356.4|44336.4|44356.4|44336.4|44356.4|44336.4|2
1728507400000|2024-10-09 20:56:40|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|0
1728507410000|2024-10-09 20:56:50|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|0
1728507420000|2024-10-09 20:57:00|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|10
1728507440000|2024-10-09 20:57:20|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|6
1728507470000|2024-10-09 20:57:50|44351.4|44331.4|44348.9|44328.9|44351.4|44331.4|44348.9|44328.9|2
1728507500000|2024-10-09 20:58:20|||||||||3
1728507520000|2024-10-09 20:58:40|44350.2|44330.2|44351.4|44331.4|44351.4|44331.4|44350.2|44330.2|6
1728507540000|2024-10-09 20:59:00|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44351.4|44331.4|2
1728507550000|2024-10-09 20:59:10|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|10
1728507560000|2024-10-09 20:59:20|||||||||1
1728507590000|2024-10-09 20:59:50|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|44353.9|44333.9|1
1728511210000|2024-10-09 22:00:10|44321.5|44301.5|44302.8|44282.8|44321.5|44301.5|44292.8|44272.8|5
1728511220000|2024-10-09 22:00:20|44304.1|44284.1|44306.6|44286.6|44307.8|44287.8|44304.1|44284.1|0
1728511230000|2024-10-09 22:00:30|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44304|44284|0
1728511240000|2024-10-09 22:00:40|44306.5|44286.5|44302.8|44282.8|44307.8|44287.8|44302.8|44282.8|1
1728511250000|2024-10-09 22:00:50|44304|44284|44305.3|44285.3|44307.8|44287.8|44302.8|44282.8|3
1728511260000|2024-10-09 22:01:00|44306.6|44286.6|44307.8|44287.8|44309.1|44289.1|44306.6|44286.6|2
1728511270000|2024-10-09 22:01:10|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|1
1728511280000|2024-10-09 22:01:20|44312.8|44292.8|44316.6|44296.6|44316.6|44296.6|44312.8|44292.8|4
1728511290000|2024-10-09 22:01:30|44314.1|44294.1|44317.8|44297.8|44317.8|44297.8|44312.8|44292.8|1
1728511320000|2024-10-09 22:02:00|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|1
1728511330000|2024-10-09 22:02:10|44320.3|44300.3|44325.3|44305.3|44325.3|44305.3|44320.3|44300.3|1
1728511380000|2024-10-09 22:03:00|44327.8|44307.8|44326.5|44306.5|44327.8|44307.8|44326.5|44306.5|1
1728511390000|2024-10-09 22:03:10|||||||||4
1728511400000|2024-10-09 22:03:20|44324|44304|44324|44304|44324|44304|44324|44304|0
1728511460000|2024-10-09 22:04:20|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|2
1728511500000|2024-10-09 22:05:00|44324|44304|44324|44304|44324|44304|44324|44304|2
1728511520000|2024-10-09 22:05:20|||||||||2
1728511580000|2024-10-09 22:06:20|||||||||3
1728511630000|2024-10-09 22:07:10|||||||||1
1728511690000|2024-10-09 22:08:10|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1728511720000|2024-10-09 22:08:40|44319|44299|44316.5|44296.5|44319|44299|44316.5|44296.5|4
1728511760000|2024-10-09 22:09:20|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|0
1728511790000|2024-10-09 22:09:50|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|2
1728511800000|2024-10-09 22:10:00|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|1
1728511830000|2024-10-09 22:10:30|44306.6|44286.6|44305.3|44285.3|44306.6|44286.6|44305.3|44285.3|0
1728511850000|2024-10-09 22:10:50|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|3
1728511860000|2024-10-09 22:11:00|44301.5|44281.5|44295.3|44275.3|44301.5|44281.5|44295.3|44275.3|2
1728511890000|2024-10-09 22:11:30|44292.9|44272.9|44290.3|44270.3|44292.9|44272.9|44290.3|44270.3|3
1728511900000|2024-10-09 22:11:40|||||||||2
1728511910000|2024-10-09 22:11:50|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|1
1728511920000|2024-10-09 22:12:00|||||||||1
1728511930000|2024-10-09 22:12:10|44289|44269|44291.5|44271.5|44291.5|44271.5|44289|44269|0
1728512030000|2024-10-09 22:13:50|44290.3|44270.3|44289|44269|44290.3|44270.3|44289|44269|1
1728512040000|2024-10-09 22:14:00|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|7
1728512050000|2024-10-09 22:14:10|44285.3|44265.3|44286.5|44266.5|44286.5|44266.5|44285.3|44265.3|1
1728512060000|2024-10-09 22:14:20|44289|44269|44289|44269|44289|44269|44289|44269|6
1728512090000|2024-10-09 22:14:50|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|2
1728512120000|2024-10-09 22:15:20|||||||||3
1728512130000|2024-10-09 22:15:30|44281.5|44261.5|44281.5|44261.5|44281.5|44261.5|44281.5|44261.5|0
1728512230000|2024-10-09 22:17:10|44283.9|44263.9|44281.5|44261.5|44286.5|44266.5|44281.5|44261.5|3
1728512250000|2024-10-09 22:17:30|44269|44249|44269|44249|44271.5|44251.5|44269|44249|8
1728512270000|2024-10-09 22:17:50|44264|44244|44264|44244|44264|44244|44264|44244|4
1728512280000|2024-10-09 22:18:00|||||||||1
1728512290000|2024-10-09 22:18:10|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|5
1728512320000|2024-10-09 22:18:40|||||||||5
1728512340000|2024-10-09 22:19:00|||||||||9
1728512400000|2024-10-09 22:20:00|||||||||4
1728512410000|2024-10-09 22:20:10|||||||||2
1728512420000|2024-10-09 22:20:20|44259|44239|44261.5|44241.5|44261.5|44241.5|44259|44239|2
1728512450000|2024-10-09 22:20:50|44264|44244|44264|44244|44264|44244|44264|44244|4
1728512460000|2024-10-09 22:21:00|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|6
1728512480000|2024-10-09 22:21:20|44269|44249|44271.5|44251.5|44271.5|44251.5|44269|44249|33
1728512490000|2024-10-09 22:21:30|44272.7|44252.7|44274|44254|44274|44254|44272.7|44252.7|2
1728512520000|2024-10-09 22:22:00|44275.3|44255.3|44276.5|44256.5|44276.5|44256.5|44275.3|44255.3|5
1728512580000|2024-10-09 22:23:00|44275.2|44255.2|44274|44254|44275.2|44255.2|44274|44254|0
1728512600000|2024-10-09 22:23:20|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1728512690000|2024-10-09 22:24:50|44269|44249|44269|44249|44269|44249|44269|44249|0
1728512710000|2024-10-09 22:25:10|44266.5|44246.5|44264|44244|44266.5|44246.5|44264|44244|0
1728512720000|2024-10-09 22:25:20|||||||||2
1728512760000|2024-10-09 22:26:00|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|7
1728512860000|2024-10-09 22:27:40|44269|44249|44269|44249|44269|44249|44269|44249|0
1728512870000|2024-10-09 22:27:50|44266.5|44246.5|44269|44249|44269|44249|44266.5|44246.5|0
1728512880000|2024-10-09 22:28:00|44267.8|44247.8|44266.5|44246.5|44267.8|44247.8|44266.5|44246.5|1
1728512950000|2024-10-09 22:29:10|44264|44244|44264|44244|44264|44244|44264|44244|0
1728512980000|2024-10-09 22:29:40|||||||||1
1728512990000|2024-10-09 22:29:50|44266.5|44246.5|44266.6|44246.6|44266.6|44246.6|44266.5|44246.5|1
1728513000000|2024-10-09 22:30:00|44267.7|44247.7|44271.6|44251.6|44271.6|44251.6|44267.7|44247.7|10
1728513020000|2024-10-09 22:30:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|1
1728513030000|2024-10-09 22:30:30|||||||||1
1728513070000|2024-10-09 22:31:10|44275.4|44255.4|44276.6|44256.6|44276.6|44256.6|44275.4|44255.4|2
1728513100000|2024-10-09 22:31:40|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|0
1728513140000|2024-10-09 22:32:20|44275.4|44255.4|44276.6|44256.6|44276.6|44256.6|44275.4|44255.4|0
1728513180000|2024-10-09 22:33:00|||||||||1
1728513210000|2024-10-09 22:33:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|4
1728513280000|2024-10-09 22:34:40|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|4
1728513460000|2024-10-09 22:37:40|||||||||2
1728513590000|2024-10-09 22:39:50|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|1
1728513600000|2024-10-09 22:40:00|||||||||1
1728513680000|2024-10-09 22:41:20|||||||||1
1728513690000|2024-10-09 22:41:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1728513730000|2024-10-09 22:42:10|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|3
1728513740000|2024-10-09 22:42:20|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1728513780000|2024-10-09 22:43:00|44285.3|44265.3|44281.6|44261.6|44286.6|44266.6|44281.6|44261.6|7
1728513790000|2024-10-09 22:43:10|||||||||2
1728513860000|2024-10-09 22:44:20|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|1
1728513870000|2024-10-09 22:44:30|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|0
1728513900000|2024-10-09 22:45:00|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1728513970000|2024-10-09 22:46:10|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1728514070000|2024-10-09 22:47:50|||||||||1
1728514110000|2024-10-09 22:48:30|||||||||1
1728514120000|2024-10-09 22:48:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1728514140000|2024-10-09 22:49:00|||||||||1
1728514220000|2024-10-09 22:50:20|44287.9|44267.9|44289.1|44269.1|44289.1|44269.1|44287.9|44267.9|1
1728514260000|2024-10-09 22:51:00|44287.8|44267.8|44287.8|44267.8|44287.8|44267.8|44287.8|44267.8|19
1728514270000|2024-10-09 22:51:10|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1728514280000|2024-10-09 22:51:20|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|0
1728514310000|2024-10-09 22:51:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1728514320000|2024-10-09 22:52:00|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|44285.4|44265.4|0
1728514340000|2024-10-09 22:52:20|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1728514370000|2024-10-09 22:52:50|44285.3|44265.3|44284.1|44264.1|44285.3|44265.3|44284.1|44264.1|0
1728514400000|2024-10-09 22:53:20|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|0
1728514460000|2024-10-09 22:54:20|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|3
1728514530000|2024-10-09 22:55:30|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1728514680000|2024-10-09 22:58:00|||||||||1
1728514740000|2024-10-09 22:59:00|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|2
1728514790000|2024-10-09 22:59:50|44288|44268|44289.1|44269.1|44289.1|44269.1|44288|44268|0
1728514800000|2024-10-09 23:00:00|44285.3|44265.3|44289.1|44269.1|44289.1|44269.1|44285.3|44265.3|2
1728514810000|2024-10-09 23:00:10|44287.8|44267.8|44286.7|44266.7|44289.2|44269.2|44286.7|44266.7|0
1728514820000|2024-10-09 23:00:20|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44287.8|44267.8|0
1728514830000|2024-10-09 23:00:30|44287.8|44267.8|44287.8|44267.8|44289.2|44269.2|44287.8|44267.8|0
1728514840000|2024-10-09 23:00:40|44289.2|44269.2|44287.8|44267.8|44289.2|44269.2|44287.8|44267.8|0
1728514850000|2024-10-09 23:00:50|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|0
1728514860000|2024-10-09 23:01:00|44288|44268|44286.7|44266.7|44288|44268|44286.7|44266.7|0
1728514870000|2024-10-09 23:01:10|44288|44268|44288|44268|44288|44268|44288|44268|0
1728514910000|2024-10-09 23:01:50|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|0
1728514920000|2024-10-09 23:02:00|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|1
1728514960000|2024-10-09 23:02:40|44290.4|44270.4|44294.2|44274.2|44294.2|44274.2|44290.4|44270.4|0
1728514980000|2024-10-09 23:03:00|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|1
1728515000000|2024-10-09 23:03:20|||||||||2
1728515020000|2024-10-09 23:03:40|44298|44278|44299.2|44279.2|44299.2|44279.2|44298|44278|0
1728515030000|2024-10-09 23:03:50|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|1
1728515040000|2024-10-09 23:04:00|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|3
1728515050000|2024-10-09 23:04:10|44305.5|44285.5|44306.7|44286.7|44306.7|44286.7|44305.5|44285.5|0
1728515070000|2024-10-09 23:04:30|44309.2|44289.2|44312.9|44292.9|44312.9|44292.9|44309.2|44289.2|5
1728515090000|2024-10-09 23:04:50|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1728515100000|2024-10-09 23:05:00|||||||||1
1728515170000|2024-10-09 23:06:10|||||||||1
1728515180000|2024-10-09 23:06:20|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|0
1728515190000|2024-10-09 23:06:30|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1728515220000|2024-10-09 23:07:00|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|1
1728515260000|2024-10-09 23:07:40|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1728515280000|2024-10-09 23:08:00|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|0
1728515300000|2024-10-09 23:08:20|44316.6|44296.6|44317.9|44297.9|44317.9|44297.9|44316.6|44296.6|0
1728515350000|2024-10-09 23:09:10|44322.9|44302.9|44322.9|44302.9|44322.9|44302.9|44322.9|44302.9|7
1728515370000|2024-10-09 23:09:30|44325.4|44305.4|44326.7|44306.7|44326.7|44306.7|44325.4|44305.4|4
1728515380000|2024-10-09 23:09:40|||||||||1
1728515390000|2024-10-09 23:09:50|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|1
1728515400000|2024-10-09 23:10:00|44325.5|44305.5|44326.7|44306.7|44328|44308|44325.5|44305.5|3
1728515410000|2024-10-09 23:10:10|44328|44308|44328|44308|44328|44308|44328|44308|3
1728515440000|2024-10-09 23:10:40|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1728515450000|2024-10-09 23:10:50|44331.7|44311.7|44332.9|44312.9|44332.9|44312.9|44331.7|44311.7|0
1728515460000|2024-10-09 23:11:00|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|3
1728515480000|2024-10-09 23:11:20|44332.9|44312.9|44332.9|44312.9|44332.9|44312.9|44332.9|44312.9|3
1728515490000|2024-10-09 23:11:30|44331.6|44311.6|44332.9|44312.9|44332.9|44312.9|44331.6|44311.6|1
1728515500000|2024-10-09 23:11:40|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|1
1728515550000|2024-10-09 23:12:30|44332.9|44312.9|44332.9|44312.9|44332.9|44312.9|44332.9|44312.9|0
1728515560000|2024-10-09 23:12:40|||||||||1
1728515580000|2024-10-09 23:13:00|44334.2|44314.2|44335.4|44315.4|44335.4|44315.4|44334.2|44314.2|2
1728515620000|2024-10-09 23:13:40|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|44337.9|44317.9|0
1728515680000|2024-10-09 23:14:40|44339.2|44319.2|44337.9|44317.9|44340.4|44320.4|44337.9|44317.9|1
1728515700000|2024-10-09 23:15:00|44335.4|44315.4|44335.4|44315.4|44335.4|44315.4|44335.4|44315.4|6
1728515730000|2024-10-09 23:15:30|44334.2|44314.2|44332.9|44312.9|44334.2|44314.2|44332.9|44312.9|1
1728515740000|2024-10-09 23:15:40|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|0
1728515810000|2024-10-09 23:16:50|44329.2|44309.2|44327.9|44307.9|44329.2|44309.2|44327.9|44307.9|0
1728515850000|2024-10-09 23:17:30|44326.6|44306.6|44322.9|44302.9|44326.6|44306.6|44322.9|44302.9|4
1728515900000|2024-10-09 23:18:20|||||||||1
1728515970000|2024-10-09 23:19:30|44324.2|44304.2|44322.9|44302.9|44324.2|44304.2|44322.9|44302.9|0
1728515990000|2024-10-09 23:19:50|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|1
1728516050000|2024-10-09 23:20:50|44319.2|44299.2|44317.9|44297.9|44319.2|44299.2|44317.9|44297.9|1
1728516090000|2024-10-09 23:21:30|||||||||3
1728516100000|2024-10-09 23:21:40|44316.7|44296.7|44315.4|44295.4|44316.7|44296.7|44315.4|44295.4|1
1728516280000|2024-10-09 23:24:40|44312.9|44292.9|44314.2|44294.2|44314.2|44294.2|44312.9|44292.9|1
1728516380000|2024-10-09 23:26:20|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|0
1728516400000|2024-10-09 23:26:40|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1728516410000|2024-10-09 23:26:50|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44309|44289|3
1728516420000|2024-10-09 23:27:00|44309|44289|44309|44289|44309|44289|44309|44289|0
1728516470000|2024-10-09 23:27:50|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|0
1728516500000|2024-10-09 23:28:20|||||||||1
1728516600000|2024-10-09 23:30:00|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1728516660000|2024-10-09 23:31:00|44310.4|44290.4|44310.4|44290.4|44310.4|44290.4|44309.1|44289.1|0
1728516690000|2024-10-09 23:31:30|44309.1|44289.1|44310.4|44290.4|44310.4|44290.4|44309.1|44289.1|3
1728516700000|2024-10-09 23:31:40|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1728516760000|2024-10-09 23:32:40|44308|44288|44308|44288|44308|44288|44308|44288|0
1728516790000|2024-10-09 23:33:10|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|0
1728516990000|2024-10-09 23:36:30|44308|44288|44305.5|44285.5|44308|44288|44305.5|44285.5|2
1728517000000|2024-10-09 23:36:40|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|2
1728517020000|2024-10-09 23:37:00|||||||||2
1728517030000|2024-10-09 23:37:10|||||||||2
1728517040000|2024-10-09 23:37:20|44305.5|44285.5|44306.8|44286.8|44306.8|44286.8|44305.5|44285.5|0
1728517060000|2024-10-09 23:37:40|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|9
1728517070000|2024-10-09 23:37:50|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|1
1728517090000|2024-10-09 23:38:10|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1728517140000|2024-10-09 23:39:00|44314.3|44294.3|44319.4|44299.4|44319.4|44299.4|44314.3|44294.3|6
1728517170000|2024-10-09 23:39:30|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|3
1728517180000|2024-10-09 23:39:40|||||||||2
1728517190000|2024-10-09 23:39:50|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|0
1728517290000|2024-10-09 23:41:30|44311.8|44291.8|44311.8|44291.8|44311.8|44291.8|44311.8|44291.8|2
1728517300000|2024-10-09 23:41:40|44313.1|44293.1|44314.3|44294.3|44314.3|44294.3|44313.1|44293.1|0
1728517320000|2024-10-09 23:42:00|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|3
1728517340000|2024-10-09 23:42:20|44311.7|44291.7|44313|44293|44313|44293|44311.7|44291.7|0
1728517400000|2024-10-09 23:43:20|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|3
1728517410000|2024-10-09 23:43:30|44315.5|44295.5|44315.5|44295.5|44315.5|44295.5|44315.5|44295.5|0
1728517430000|2024-10-09 23:43:50|44319.3|44299.3|44319.3|44299.3|44319.3|44299.3|44319.3|44299.3|2
1728517440000|2024-10-09 23:44:00|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|0
1728517450000|2024-10-09 23:44:10|44321.7|44301.7|44323|44303|44323|44303|44321.7|44301.7|0
1728517470000|2024-10-09 23:44:30|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|2
1728517500000|2024-10-09 23:45:00|44326.8|44306.8|44328|44308|44328|44308|44326.8|44306.8|3
1728517510000|2024-10-09 23:45:10|44329.3|44309.3|44333|44313|44333|44313|44329.3|44309.3|1
1728517530000|2024-10-09 23:45:30|||||||||1
1728517550000|2024-10-09 23:45:50|||||||||1
1728517560000|2024-10-09 23:46:00|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|0
1728517570000|2024-10-09 23:46:10|44334.3|44314.3|44331.8|44311.8|44334.3|44314.3|44331.8|44311.8|7
1728517600000|2024-10-09 23:46:40|||||||||2
1728517620000|2024-10-09 23:47:00|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|1
1728517650000|2024-10-09 23:47:30|44326.9|44306.9|44326.8|44306.8|44326.9|44306.9|44324.3|44304.3|2
1728517660000|2024-10-09 23:47:40|44325.5|44305.5|44326.8|44306.8|44326.8|44306.8|44324.3|44304.3|0
1728517790000|2024-10-09 23:49:50|||||||||1
1728517800000|2024-10-09 23:50:00|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|1
1728517840000|2024-10-09 23:50:40|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|1
1728517860000|2024-10-09 23:51:00|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|0
1728517920000|2024-10-09 23:52:00|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|44326.8|44306.8|5
1728517940000|2024-10-09 23:52:20|44325.5|44305.5|44326.8|44306.8|44326.8|44306.8|44325.5|44305.5|0
1728517960000|2024-10-09 23:52:40|||||||||1
1728518090000|2024-10-09 23:54:50|44328|44308|44331.8|44311.8|44331.8|44311.8|44328|44308|9
1728518110000|2024-10-09 23:55:10|44330.5|44310.5|44333|44313|44333|44313|44330.5|44310.5|2
1728518170000|2024-10-09 23:56:10|||||||||1
1728518220000|2024-10-09 23:57:00|44335.5|44315.5|44334.3|44314.3|44335.5|44315.5|44333|44313|2
1728518250000|2024-10-09 23:57:30|44333|44313|44333|44313|44333|44313|44333|44313|0
1728518260000|2024-10-09 23:57:40|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|1
1728518290000|2024-10-09 23:58:10|44329.3|44309.3|44324.3|44304.3|44329.3|44309.3|44324.3|44304.3|1
1728518300000|2024-10-09 23:58:20|44323|44303|44323|44303|44323|44303|44323|44303|0
1728518350000|2024-10-09 23:59:10|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|0
1728518370000|2024-10-09 23:59:30|44320.4|44300.4|44319.2|44299.2|44320.4|44300.4|44319.2|44299.2|0
1728518380000|2024-10-09 23:59:40|44318|44298|44318|44298|44318|44298|44318|44298|0
1728518390000|2024-10-09 23:59:50|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|4
1728518400000|2024-10-10 00:00:00|44315.5|44295.5|44309.3|44289.3|44315.5|44295.5|44309.3|44289.3|10
1728518410000|2024-10-10 00:00:10|44308|44288|44306.7|44286.7|44308|44288|44306.7|44286.7|3
1728518420000|2024-10-10 00:00:20|44305.5|44285.5|44303|44283|44305.5|44285.5|44303|44283|3
1728518430000|2024-10-10 00:00:30|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|1
1728518440000|2024-10-10 00:00:40|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1728518450000|2024-10-10 00:00:50|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|44306.9|44286.9|0
1728518460000|2024-10-10 00:01:00|44309.4|44289.4|44318|44298|44318|44298|44309.4|44289.4|8
1728518470000|2024-10-10 00:01:10|44316.7|44296.7|44315.5|44295.5|44318|44298|44315.5|44295.5|4
1728518480000|2024-10-10 00:01:20|44314.4|44294.4|44315.5|44295.5|44315.5|44295.5|44314.4|44294.4|0
1728518500000|2024-10-10 00:01:40|44314.4|44294.4|44313|44293|44314.4|44294.4|44311.7|44291.7|3
1728518510000|2024-10-10 00:01:50|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1728518520000|2024-10-10 00:02:00|44314.4|44294.4|44313.1|44293.1|44315.6|44295.6|44313.1|44293.1|6
1728518530000|2024-10-10 00:02:10|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|2
1728518540000|2024-10-10 00:02:20|44318.1|44298.1|44319.4|44299.4|44323.1|44303.1|44316.7|44296.7|4
1728518560000|2024-10-10 00:02:40|44318.1|44298.1|44313.1|44293.1|44318.1|44298.1|44313.1|44293.1|7
1728518570000|2024-10-10 00:02:50|44314.4|44294.4|44318.1|44298.1|44318.1|44298.1|44314.4|44294.4|3
1728518590000|2024-10-10 00:03:10|44319.3|44299.3|44328.1|44308.1|44328.1|44308.1|44319.3|44299.3|6
1728518600000|2024-10-10 00:03:20|44330.6|44310.6|44339.4|44319.4|44339.4|44319.4|44330.6|44310.6|9
1728518610000|2024-10-10 00:03:30|44338.2|44318.2|44330.6|44310.6|44338.2|44318.2|44330.6|44310.6|2
1728518620000|2024-10-10 00:03:40|44331.9|44311.9|44333.1|44313.1|44333.1|44313.1|44331.9|44311.9|4
1728518630000|2024-10-10 00:03:50|44331.9|44311.9|44330.6|44310.6|44331.9|44311.9|44330.6|44310.6|0
1728518640000|2024-10-10 00:04:00|||||||||4
1728518650000|2024-10-10 00:04:10|44329.3|44309.3|44325.6|44305.6|44329.3|44309.3|44325.6|44305.6|2
1728518660000|2024-10-10 00:04:20|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|44324.3|44304.3|0
1728518670000|2024-10-10 00:04:30|44325.6|44305.6|44325.6|44305.6|44325.6|44305.6|44323.1|44303.1|0
1728518680000|2024-10-10 00:04:40|44324.4|44304.4|44323.1|44303.1|44324.4|44304.4|44323.1|44303.1|1
1728518690000|2024-10-10 00:04:50|44321.8|44301.8|44319.3|44299.3|44321.8|44301.8|44319.3|44299.3|6
1728518700000|2024-10-10 00:05:00|44316.8|44296.8|44315.6|44295.6|44316.8|44296.8|44314.3|44294.3|0
1728518710000|2024-10-10 00:05:10|44314.4|44294.4|44310.6|44290.6|44315.6|44295.6|44310.6|44290.6|0
1728518720000|2024-10-10 00:05:20|44313.1|44293.1|44313.1|44293.1|44314.3|44294.3|44313.1|44293.1|2
1728518730000|2024-10-10 00:05:30|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|0
1728518750000|2024-10-10 00:05:50|44309.4|44289.4|44308.1|44288.1|44309.4|44289.4|44308.1|44288.1|4
1728518760000|2024-10-10 00:06:00|44313.1|44293.1|44318.1|44298.1|44318.1|44298.1|44313.1|44293.1|4
1728518770000|2024-10-10 00:06:10|44320.6|44300.6|44330.6|44310.6|44330.6|44310.6|44320.6|44300.6|1
1728518780000|2024-10-10 00:06:20|44333.1|44313.1|44328.1|44308.1|44333.1|44313.1|44328.1|44308.1|5
1728518790000|2024-10-10 00:06:30|44325.6|44305.6|44328.1|44308.1|44328.1|44308.1|44325.6|44305.6|5
1728518800000|2024-10-10 00:06:40|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|0
1728518810000|2024-10-10 00:06:50|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|1
1728518820000|2024-10-10 00:07:00|44329.3|44309.3|44331.9|44311.9|44331.9|44311.9|44329.3|44309.3|2
1728518840000|2024-10-10 00:07:20|44330.6|44310.6|44330.6|44310.6|44330.6|44310.6|44330.6|44310.6|1
1728518850000|2024-10-10 00:07:30|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|3
1728518860000|2024-10-10 00:07:40|||||||||1
1728518880000|2024-10-10 00:08:00|44331.9|44311.9|44338.1|44318.1|44338.1|44318.1|44331.9|44311.9|3
1728518890000|2024-10-10 00:08:10|44339.3|44319.3|44340.6|44320.6|44340.6|44320.6|44339.3|44319.3|0
1728518900000|2024-10-10 00:08:20|44343.1|44323.1|44343.1|44323.1|44343.1|44323.1|44343.1|44323.1|0
1728518910000|2024-10-10 00:08:30|44344.4|44324.4|44338.1|44318.1|44344.4|44324.4|44338.1|44318.1|7
1728518920000|2024-10-10 00:08:40|44336.8|44316.8|44330.6|44310.6|44336.8|44316.8|44330.6|44310.6|0
1728518930000|2024-10-10 00:08:50|44335.6|44315.6|44330.6|44310.6|44335.6|44315.6|44330.6|44310.6|0
1728518940000|2024-10-10 00:09:00|44331.8|44311.8|44335.6|44315.6|44335.6|44315.6|44330.6|44310.6|0
1728518960000|2024-10-10 00:09:20|44336.9|44316.9|44340.6|44320.6|44340.6|44320.6|44336.9|44316.9|6
1728518980000|2024-10-10 00:09:40|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|1
1728518990000|2024-10-10 00:09:50|||||||||2
1728519000000|2024-10-10 00:10:00|44336.8|44316.8|44338.1|44318.1|44338.1|44318.1|44335.6|44315.6|0
1728519010000|2024-10-10 00:10:10|44335.6|44315.6|44333.1|44313.1|44335.6|44315.6|44333.1|44313.1|0
1728519020000|2024-10-10 00:10:20|44331.8|44311.8|44333.1|44313.1|44336.9|44316.9|44331.8|44311.8|6
1728519050000|2024-10-10 00:10:50|44335.7|44315.7|44344.5|44324.5|44344.5|44324.5|44335.7|44315.7|4
1728519060000|2024-10-10 00:11:00|44343.2|44323.2|44340.7|44320.7|44343.2|44323.2|44340.7|44320.7|2
1728519070000|2024-10-10 00:11:10|44343.2|44323.2|44345.7|44325.7|44345.7|44325.7|44343.2|44323.2|2
1728519090000|2024-10-10 00:11:30|44343.2|44323.2|44340.7|44320.7|44343.2|44323.2|44340.7|44320.7|1
1728519100000|2024-10-10 00:11:40|44339.5|44319.5|44340.7|44320.7|44340.7|44320.7|44338.2|44318.2|0
1728519110000|2024-10-10 00:11:50|44341.9|44321.9|44343.2|44323.2|44343.2|44323.2|44341.9|44321.9|4
1728519120000|2024-10-10 00:12:00|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|2
1728519130000|2024-10-10 00:12:10|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|0
1728519150000|2024-10-10 00:12:30|||||||||2
1728519160000|2024-10-10 00:12:40|||||||||3
1728519170000|2024-10-10 00:12:50|44349.5|44329.5|44348.2|44328.2|44349.5|44329.5|44348.2|44328.2|2
1728519180000|2024-10-10 00:13:00|44347|44327|44347|44327|44347|44327|44347|44327|2
1728519190000|2024-10-10 00:13:10|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|1
1728519200000|2024-10-10 00:13:20|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|1
1728519210000|2024-10-10 00:13:30|||||||||3
1728519260000|2024-10-10 00:14:20|44344.5|44324.5|44345.7|44325.7|44345.7|44325.7|44344.5|44324.5|1
1728519270000|2024-10-10 00:14:30|44344.4|44324.4|44342|44322|44344.4|44324.4|44342|44322|2
1728519280000|2024-10-10 00:14:40|44340.7|44320.7|44342|44322|44342|44322|44340.7|44320.7|0
1728519290000|2024-10-10 00:14:50|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|6
1728519300000|2024-10-10 00:15:00|44347|44327|44347|44327|44347|44327|44347|44327|1
1728519320000|2024-10-10 00:15:20|44348.3|44328.3|44343.1|44323.1|44348.3|44328.3|44343.1|44323.1|3
1728519330000|2024-10-10 00:15:30|44340.7|44320.7|44336.9|44316.9|44342|44322|44336.9|44316.9|3
1728519340000|2024-10-10 00:15:40|44338.2|44318.2|44333.2|44313.2|44338.2|44318.2|44333.2|44313.2|1
1728519350000|2024-10-10 00:15:50|44332|44312|44328.2|44308.2|44332|44312|44328.2|44308.2|0
1728519360000|2024-10-10 00:16:00|44326.9|44306.9|44325.7|44305.7|44326.9|44306.9|44325.7|44305.7|1
1728519370000|2024-10-10 00:16:10|44323.2|44303.2|44322|44302|44323.2|44303.2|44322|44302|2
1728519400000|2024-10-10 00:16:40|44320.7|44300.7|44322|44302|44323.2|44303.2|44319.4|44299.4|8
1728519410000|2024-10-10 00:16:50|||||||||2
1728519420000|2024-10-10 00:17:00|44323.3|44303.3|44322|44302|44323.3|44303.3|44322|44302|3
1728519430000|2024-10-10 00:17:10|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|1
1728519440000|2024-10-10 00:17:20|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44324.5|44304.5|0
1728519450000|2024-10-10 00:17:30|44327|44307|44330.7|44310.7|44330.7|44310.7|44327|44307|1
1728519460000|2024-10-10 00:17:40|44332|44312|44332|44312|44332|44312|44332|44312|0
1728519470000|2024-10-10 00:17:50|44333.3|44313.3|44337|44317|44337|44317|44333.3|44313.3|1
1728519480000|2024-10-10 00:18:00|44335.7|44315.7|44336.9|44316.9|44336.9|44316.9|44333.2|44313.2|24
1728519490000|2024-10-10 00:18:10|44339.4|44319.4|44333.2|44313.2|44339.4|44319.4|44333.2|44313.2|5
1728519500000|2024-10-10 00:18:20|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|1
1728519510000|2024-10-10 00:18:30|44328.3|44308.3|44327|44307|44328.3|44308.3|44327|44307|0
1728519520000|2024-10-10 00:18:40|||||||||1
1728519540000|2024-10-10 00:19:00|44329.4|44309.4|44327|44307|44330.7|44310.7|44327|44307|4
1728519560000|2024-10-10 00:19:20|||||||||2
1728519570000|2024-10-10 00:19:30|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|2
1728519580000|2024-10-10 00:19:40|44327|44307|44327|44307|44327|44307|44327|44307|1
1728519590000|2024-10-10 00:19:50|44324.4|44304.4|44323.1|44303.1|44324.4|44304.4|44323.1|44303.1|12
1728519600000|2024-10-10 00:20:00|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|0
1728519620000|2024-10-10 00:20:20|||||||||3
1728519630000|2024-10-10 00:20:30|44325.7|44305.7|44322|44302|44325.7|44305.7|44322|44302|2
1728519640000|2024-10-10 00:20:40|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|1
1728519650000|2024-10-10 00:20:50|44324.4|44304.4|44322|44302|44324.4|44304.4|44322|44302|0
1728519660000|2024-10-10 00:21:00|44324.4|44304.4|44327|44307|44327|44307|44324.4|44304.4|1
1728519680000|2024-10-10 00:21:20|44328.2|44308.2|44330.7|44310.7|44332|44312|44328.2|44308.2|0
1728519690000|2024-10-10 00:21:30|44332|44312|44333.3|44313.3|44333.3|44313.3|44332|44312|0
1728519700000|2024-10-10 00:21:40|||||||||1
1728519740000|2024-10-10 00:22:20|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|4
1728519750000|2024-10-10 00:22:30|44337|44317|44342|44322|44342|44322|44337|44317|1
1728519760000|2024-10-10 00:22:40|||||||||2
1728519770000|2024-10-10 00:22:50|||||||||1
1728519780000|2024-10-10 00:23:00|||||||||1
1728519800000|2024-10-10 00:23:20|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|4
1728519810000|2024-10-10 00:23:30|44341.9|44321.9|44343.2|44323.2|44343.2|44323.2|44341.9|44321.9|1
1728519830000|2024-10-10 00:23:50|44341.9|44321.9|44340.7|44320.7|44342|44322|44340.7|44320.7|0
1728519860000|2024-10-10 00:24:20|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|2
1728519890000|2024-10-10 00:24:50|44336.9|44316.9|44338.2|44318.2|44338.2|44318.2|44335.7|44315.7|2
1728519900000|2024-10-10 00:25:00|44336.9|44316.9|44334.4|44314.4|44336.9|44316.9|44334.4|44314.4|2
1728519910000|2024-10-10 00:25:10|44333.1|44313.1|44331.9|44311.9|44333.1|44313.1|44331.9|44311.9|2
1728519930000|2024-10-10 00:25:30|44330.6|44310.6|44328.1|44308.1|44330.6|44310.6|44328.1|44308.1|1
1728519940000|2024-10-10 00:25:40|||||||||1
1728519950000|2024-10-10 00:25:50|44325.6|44305.6|44326.8|44306.8|44326.9|44306.9|44325.6|44305.6|2
1728519960000|2024-10-10 00:26:00|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44326.9|44306.9|3
1728519970000|2024-10-10 00:26:10|||||||||1
1728520000000|2024-10-10 00:26:40|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|1
1728520010000|2024-10-10 00:26:50|44330.7|44310.7|44331.9|44311.9|44331.9|44311.9|44330.7|44310.7|0
1728520020000|2024-10-10 00:27:00|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|0
1728520070000|2024-10-10 00:27:50|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|0
1728520080000|2024-10-10 00:28:00|44335.7|44315.7|44341.9|44321.9|44341.9|44321.9|44335.7|44315.7|0
1728520090000|2024-10-10 00:28:10|44343.2|44323.2|44343.2|44323.2|44344.4|44324.4|44343.2|44323.2|0
1728520100000|2024-10-10 00:28:20|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|0
1728520110000|2024-10-10 00:28:30|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|44345.7|44325.7|4
1728520140000|2024-10-10 00:29:00|44344.5|44324.5|44345.7|44325.7|44345.7|44325.7|44344.5|44324.5|0
1728520150000|2024-10-10 00:29:10|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44347.1|44327.1|0
1728520160000|2024-10-10 00:29:20|44347.1|44327.1|44350.7|44330.7|44350.7|44330.7|44347.1|44327.1|1
1728520170000|2024-10-10 00:29:30|44351.9|44331.9|44358.1|44338.1|44358.1|44338.1|44351.9|44331.9|5
1728520180000|2024-10-10 00:29:40|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|0
1728520190000|2024-10-10 00:29:50|44358.2|44338.2|44358.2|44338.2|44359.4|44339.4|44355.7|44335.7|5
1728520200000|2024-10-10 00:30:00|44357.1|44337.1|44355.8|44335.8|44357.1|44337.1|44355.7|44335.7|0
1728520230000|2024-10-10 00:30:30|44354.6|44334.6|44350.8|44330.8|44354.6|44334.6|44350.8|44330.8|2
1728520240000|2024-10-10 00:30:40|44349.4|44329.4|44345.8|44325.8|44349.4|44329.4|44345.8|44325.8|0
1728520260000|2024-10-10 00:31:00|44343.3|44323.3|44344.6|44324.6|44347.1|44327.1|44343.3|44323.3|8
1728520280000|2024-10-10 00:31:20|||||||||1
1728520290000|2024-10-10 00:31:30|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|2
1728520300000|2024-10-10 00:31:40|44352.1|44332.1|44357|44337|44357|44337|44352.1|44332.1|1
1728520310000|2024-10-10 00:31:50|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|2
1728520320000|2024-10-10 00:32:00|44354.6|44334.6|44355.8|44335.8|44359.6|44339.6|44354.6|44334.6|1
1728520330000|2024-10-10 00:32:10|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|0
1728520340000|2024-10-10 00:32:20|||||||||1
1728520360000|2024-10-10 00:32:40|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|4
1728520380000|2024-10-10 00:33:00|44354.6|44334.6|44353.3|44333.3|44354.6|44334.6|44353.3|44333.3|2
1728520390000|2024-10-10 00:33:10|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|0
1728520420000|2024-10-10 00:33:40|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|0
1728520430000|2024-10-10 00:33:50|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|0
1728520440000|2024-10-10 00:34:00|44349.6|44329.6|44348.3|44328.3|44349.6|44329.6|44348.3|44328.3|1
1728520450000|2024-10-10 00:34:10|44349.6|44329.6|44350.8|44330.8|44350.8|44330.8|44349.6|44329.6|6
1728520490000|2024-10-10 00:34:50|44352.1|44332.1|44350.8|44330.8|44352.1|44332.1|44350.8|44330.8|4
1728520500000|2024-10-10 00:35:00|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|1
1728520530000|2024-10-10 00:35:30|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|1
1728520540000|2024-10-10 00:35:40|44345.8|44325.8|44347|44327|44347|44327|44345.8|44325.8|3
1728520550000|2024-10-10 00:35:50|44348.2|44328.2|44350.8|44330.8|44350.8|44330.8|44348.2|44328.2|0
1728520560000|2024-10-10 00:36:00|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|0
1728520570000|2024-10-10 00:36:10|44355.8|44335.8|44358.4|44338.4|44358.4|44338.4|44355.8|44335.8|5
1728520580000|2024-10-10 00:36:20|||||||||1
1728520590000|2024-10-10 00:36:30|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|0
1728520600000|2024-10-10 00:36:40|44358.3|44338.3|44357.1|44337.1|44358.3|44338.3|44357.1|44337.1|0
1728520610000|2024-10-10 00:36:50|44358.4|44338.4|44357.1|44337.1|44359.6|44339.6|44357.1|44337.1|1
1728520620000|2024-10-10 00:37:00|44360.8|44340.8|44360.8|44340.8|44360.8|44340.8|44360.8|44340.8|0
1728520640000|2024-10-10 00:37:20|44364.6|44344.6|44372.1|44352.1|44372.1|44352.1|44364.6|44344.6|12
1728520650000|2024-10-10 00:37:30|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|0
1728520660000|2024-10-10 00:37:40|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|44375.9|44355.9|3
1728520670000|2024-10-10 00:37:50|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|2
1728520680000|2024-10-10 00:38:00|44375.8|44355.8|44377.1|44357.1|44377.1|44357.1|44375.8|44355.8|2
1728520690000|2024-10-10 00:38:10|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|44377.1|44357.1|2
1728520700000|2024-10-10 00:38:20|44378.4|44358.4|44374.6|44354.6|44378.4|44358.4|44374.6|44354.6|3
1728520710000|2024-10-10 00:38:30|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|1
1728520720000|2024-10-10 00:38:40|44374.5|44354.5|44374.5|44354.5|44374.5|44354.5|44374.5|44354.5|0
1728520730000|2024-10-10 00:38:50|44375.8|44355.8|44375.8|44355.8|44375.8|44355.8|44375.8|44355.8|1
1728520750000|2024-10-10 00:39:10|44378.3|44358.3|44378.3|44358.3|44378.3|44358.3|44375.8|44355.8|6
1728520760000|2024-10-10 00:39:20|44380.9|44360.9|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|3
1728520770000|2024-10-10 00:39:30|44382.2|44362.2|44380.9|44360.9|44382.2|44362.2|44380.9|44360.9|1
1728520780000|2024-10-10 00:39:40|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|0
1728520790000|2024-10-10 00:39:50|44382.2|44362.2|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|4
1728520800000|2024-10-10 00:40:00|44380.9|44360.9|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|0
1728520810000|2024-10-10 00:40:10|44382.1|44362.1|44380.8|44360.8|44382.1|44362.1|44380.8|44360.8|0
1728520820000|2024-10-10 00:40:20|44379.5|44359.5|44380.8|44360.8|44380.8|44360.8|44379.5|44359.5|7
1728520830000|2024-10-10 00:40:30|||||||||1
1728520850000|2024-10-10 00:40:50|||||||||1
1728520860000|2024-10-10 00:41:00|44382.1|44362.1|44382.1|44362.1|44382.1|44362.1|44382.1|44362.1|1
1728520870000|2024-10-10 00:41:10|||||||||1
1728520890000|2024-10-10 00:41:30|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|0
1728520900000|2024-10-10 00:41:40|44382.1|44362.1|44380.8|44360.8|44382.1|44362.1|44379.6|44359.6|0
1728520910000|2024-10-10 00:41:50|44379.6|44359.6|44377|44357|44379.6|44359.6|44377|44357|10
1728520920000|2024-10-10 00:42:00|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|0
1728520930000|2024-10-10 00:42:10|44372|44352|44373.3|44353.3|44373.3|44353.3|44372|44352|4
1728520940000|2024-10-10 00:42:20|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|1
1728520970000|2024-10-10 00:42:50|44369.5|44349.5|44368.3|44348.3|44369.5|44349.5|44368.3|44348.3|1
1728520980000|2024-10-10 00:43:00|44367|44347|44367|44347|44367|44347|44367|44347|6
1728520990000|2024-10-10 00:43:10|44368.3|44348.3|44369.6|44349.6|44369.6|44349.6|44368.3|44348.3|1
1728521000000|2024-10-10 00:43:20|44370.9|44350.9|44373.3|44353.3|44374.6|44354.6|44370.9|44350.9|0
1728521010000|2024-10-10 00:43:30|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44373.3|44353.3|0
1728521020000|2024-10-10 00:43:40|44375.8|44355.8|44374.6|44354.6|44375.8|44355.8|44373.3|44353.3|1
1728521030000|2024-10-10 00:43:50|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|1
1728521040000|2024-10-10 00:44:00|44379.7|44359.7|44382.1|44362.1|44382.1|44362.1|44379.7|44359.7|1
1728521060000|2024-10-10 00:44:20|44383.4|44363.4|44383.4|44363.4|44384.7|44364.7|44383.4|44363.4|2
1728521070000|2024-10-10 00:44:30|44382.1|44362.1|44383.4|44363.4|44383.4|44363.4|44382.1|44362.1|11
1728521080000|2024-10-10 00:44:40|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|1
1728521090000|2024-10-10 00:44:50|44379.6|44359.6|44383.4|44363.4|44383.4|44363.4|44379.6|44359.6|3
1728521100000|2024-10-10 00:45:00|44384.6|44364.6|44383.4|44363.4|44384.6|44364.6|44383.4|44363.4|1
1728521110000|2024-10-10 00:45:10|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|5
1728521120000|2024-10-10 00:45:20|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|44377.1|44357.1|0
1728521130000|2024-10-10 00:45:30|44374.7|44354.7|44373.4|44353.4|44374.7|44354.7|44373.4|44353.4|0
1728521140000|2024-10-10 00:45:40|44372.1|44352.1|44368.4|44348.4|44372.1|44352.1|44368.4|44348.4|3
1728521150000|2024-10-10 00:45:50|44369.7|44349.7|44373.4|44353.4|44373.4|44353.4|44369.7|44349.7|1
1728521160000|2024-10-10 00:46:00|44369.7|44349.7|44373.4|44353.4|44373.4|44353.4|44369.7|44349.7|5
1728521170000|2024-10-10 00:46:10|44377.1|44357.1|44378.3|44358.3|44378.3|44358.3|44377.1|44357.1|0
1728521190000|2024-10-10 00:46:30|44379.6|44359.6|44380.9|44360.9|44380.9|44360.9|44379.6|44359.6|0
1728521200000|2024-10-10 00:46:40|||||||||1
1728521210000|2024-10-10 00:46:50|||||||||2
1728521220000|2024-10-10 00:47:00|44382.2|44362.2|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|1
1728521230000|2024-10-10 00:47:10|||||||||2
1728521240000|2024-10-10 00:47:20|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|0
1728521260000|2024-10-10 00:47:40|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|1
1728521270000|2024-10-10 00:47:50|||||||||3
1728521280000|2024-10-10 00:48:00|||||||||1
1728521290000|2024-10-10 00:48:10|44388.4|44368.4|44387.1|44367.1|44388.4|44368.4|44387.1|44367.1|0
1728521300000|2024-10-10 00:48:20|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|0
1728521310000|2024-10-10 00:48:30|44388.4|44368.4|44388.4|44368.4|44388.4|44368.4|44387.1|44367.1|0
1728521320000|2024-10-10 00:48:40|44387.1|44367.1|44385.9|44365.9|44387.1|44367.1|44385.9|44365.9|0
1728521330000|2024-10-10 00:48:50|44388.4|44368.4|44390.9|44370.9|44390.9|44370.9|44388.4|44368.4|1
1728521340000|2024-10-10 00:49:00|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|3
1728521350000|2024-10-10 00:49:10|44394.7|44374.7|44397.1|44377.1|44397.1|44377.1|44394.7|44374.7|2
1728521370000|2024-10-10 00:49:30|44398.4|44378.4|44399.7|44379.7|44399.7|44379.7|44398.4|44378.4|23
1728521380000|2024-10-10 00:49:40|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|1
1728521390000|2024-10-10 00:49:50|44403.3|44383.3|44408.3|44388.3|44408.3|44388.3|44403.3|44383.3|2
1728521400000|2024-10-10 00:50:00|||||||||1
1728521410000|2024-10-10 00:50:10|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44403.3|44383.3|5
1728521420000|2024-10-10 00:50:20|44402.1|44382.1|44398.4|44378.4|44402.1|44382.1|44398.4|44378.4|1
1728521440000|2024-10-10 00:50:40|44397.1|44377.1|44395.8|44375.8|44397.1|44377.1|44395.8|44375.8|3
1728521450000|2024-10-10 00:50:50|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|3
1728521470000|2024-10-10 00:51:10|44400.8|44380.8|44402.1|44382.1|44403.4|44383.4|44400.8|44380.8|0
1728521490000|2024-10-10 00:51:30|44404.6|44384.6|44403.3|44383.3|44404.6|44384.6|44403.3|44383.3|0
1728521500000|2024-10-10 00:51:40|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|0
1728521510000|2024-10-10 00:51:50|44404.5|44384.5|44407.1|44387.1|44407.1|44387.1|44404.5|44384.5|0
1728521520000|2024-10-10 00:52:00|44408.4|44388.4|44409.7|44389.7|44409.7|44389.7|44408.4|44388.4|3
1728521540000|2024-10-10 00:52:20|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|44408.4|44388.4|0
1728521550000|2024-10-10 00:52:30|||||||||1
1728521560000|2024-10-10 00:52:40|44410.8|44390.8|44409.5|44389.5|44410.8|44390.8|44409.5|44389.5|1
1728521570000|2024-10-10 00:52:50|44407.1|44387.1|44409.5|44389.5|44410.8|44390.8|44405.8|44385.8|1
1728521580000|2024-10-10 00:53:00|44408.3|44388.3|44407.1|44387.1|44408.3|44388.3|44407.1|44387.1|0
1728521600000|2024-10-10 00:53:20|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|0
1728521610000|2024-10-10 00:53:30|44407.1|44387.1|44405.8|44385.8|44407.1|44387.1|44405.8|44385.8|0
1728521620000|2024-10-10 00:53:40|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44405.8|44385.8|0
1728521630000|2024-10-10 00:53:50|44405.8|44385.8|44404.6|44384.6|44405.8|44385.8|44404.6|44384.6|1
1728521640000|2024-10-10 00:54:00|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44405.8|44385.8|0
1728521650000|2024-10-10 00:54:10|44405.8|44385.8|44407.1|44387.1|44407.1|44387.1|44405.8|44385.8|0
1728521660000|2024-10-10 00:54:20|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1728521670000|2024-10-10 00:54:30|44404.5|44384.5|44403.3|44383.3|44404.5|44384.5|44403.3|44383.3|0
1728521680000|2024-10-10 00:54:40|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1728521690000|2024-10-10 00:54:50|44404.5|44384.5|44407.1|44387.1|44407.1|44387.1|44404.5|44384.5|6
1728521700000|2024-10-10 00:55:00|44409.6|44389.6|44407.1|44387.1|44409.6|44389.6|44407.1|44387.1|2
1728521710000|2024-10-10 00:55:10|44405.8|44385.8|44405.8|44385.8|44408.3|44388.3|44404.5|44384.5|10
1728521720000|2024-10-10 00:55:20|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|3
1728521740000|2024-10-10 00:55:40|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1728521750000|2024-10-10 00:55:50|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|2
1728521760000|2024-10-10 00:56:00|44409.5|44389.5|44414.5|44394.5|44414.5|44394.5|44409.5|44389.5|3
1728521770000|2024-10-10 00:56:10|44415.8|44395.8|44412.1|44392.1|44415.8|44395.8|44412.1|44392.1|0
1728521790000|2024-10-10 00:56:30|44415.8|44395.8|44409.5|44389.5|44415.8|44395.8|44409.5|44389.5|5
1728521810000|2024-10-10 00:56:50|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|3
1728521820000|2024-10-10 00:57:00|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1728521850000|2024-10-10 00:57:30|44404.5|44384.5|44402|44382|44404.5|44384.5|44402|44382|2
1728521860000|2024-10-10 00:57:40|44400.8|44380.8|44403.3|44383.3|44404.6|44384.6|44400.8|44380.8|11
1728521870000|2024-10-10 00:57:50|44404.6|44384.6|44400.9|44380.9|44404.6|44384.6|44399.6|44379.6|8
1728521880000|2024-10-10 00:58:00|44399.6|44379.6|44398.4|44378.4|44399.6|44379.6|44398.4|44378.4|3
1728521890000|2024-10-10 00:58:10|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|0
1728521900000|2024-10-10 00:58:20|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|1
1728521910000|2024-10-10 00:58:30|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|0
1728521920000|2024-10-10 00:58:40|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|2
1728521930000|2024-10-10 00:58:50|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|6
1728521940000|2024-10-10 00:59:00|44403.5|44383.5|44413.2|44393.2|44414.5|44394.5|44403.5|44383.5|17
1728521950000|2024-10-10 00:59:10|44414.5|44394.5|44412|44392|44414.5|44394.5|44412|44392|2
1728521960000|2024-10-10 00:59:20|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|3
1728521970000|2024-10-10 00:59:30|44412.1|44392.1|44409.5|44389.5|44412.1|44392.1|44409.5|44389.5|1
1728521990000|2024-10-10 00:59:50|44408.3|44388.3|44403.3|44383.3|44412|44392|44403.3|44383.3|28
1728522000000|2024-10-10 01:00:00|44406|44386|44395.8|44375.8|44451|44431|44379.5|44359.5|65
1728522010000|2024-10-10 01:00:10|44397.2|44377.2|44377.2|44357.2|44402.2|44382.2|44377.2|44357.2|34
1728522020000|2024-10-10 01:00:20|44376|44356|44357.2|44337.2|44376|44356|44355.8|44335.8|7
1728522030000|2024-10-10 01:00:30|44355.8|44335.8|44373.4|44353.4|44376|44356|44355.8|44335.8|20
1728522040000|2024-10-10 01:00:40|44373.5|44353.5|44383.4|44363.4|44389.7|44369.7|44371|44351|9
1728522050000|2024-10-10 01:00:50|44379.7|44359.7|44377.2|44357.2|44379.7|44359.7|44369.7|44349.7|6
1728522060000|2024-10-10 01:01:00|44378.5|44358.5|44357.2|44337.2|44390.9|44370.9|44357.2|44337.2|34
1728522070000|2024-10-10 01:01:10|44359.7|44339.7|44372.2|44352.2|44376|44356|44359.7|44339.7|9
1728522080000|2024-10-10 01:01:20|44369.7|44349.7|44376|44356|44376|44356|44366|44346|3
1728522090000|2024-10-10 01:01:30|44377.2|44357.2|44384.7|44364.7|44388.4|44368.4|44377.2|44357.2|4
1728522100000|2024-10-10 01:01:40|44386|44366|44366|44346|44386|44366|44362.2|44342.2|8
1728522110000|2024-10-10 01:01:50|44367.2|44347.2|44372.2|44352.2|44372.2|44352.2|44367.2|44347.2|2
1728522120000|2024-10-10 01:02:00|44376|44356|44377.2|44357.2|44378.5|44358.5|44373.4|44353.4|6
1728522130000|2024-10-10 01:02:10|44376|44356|44377.2|44357.2|44377.2|44357.2|44374.7|44354.7|0
1728522140000|2024-10-10 01:02:20|44378.5|44358.5|44382.2|44362.2|44382.2|44362.2|44376|44356|1
1728522150000|2024-10-10 01:02:30|44383.4|44363.4|44377.2|44357.2|44383.4|44363.4|44377.2|44357.2|6
1728522160000|2024-10-10 01:02:40|44374.7|44354.7|44377.2|44357.2|44377.2|44357.2|44370.9|44350.9|8
1728522170000|2024-10-10 01:02:50|44376|44356|44386|44366|44386|44366|44371|44351|21
1728522180000|2024-10-10 01:03:00|44384.7|44364.7|44377.2|44357.2|44387.2|44367.2|44375.9|44355.9|7
1728522190000|2024-10-10 01:03:10|44376|44356|44376|44356|44376|44356|44372.2|44352.2|0
1728522200000|2024-10-10 01:03:20|44377.2|44357.2|44377.2|44357.2|44377.2|44357.2|44376|44356|0
1728522210000|2024-10-10 01:03:30|44381|44361|44391|44371|44391|44371|44381|44361|1
1728522220000|2024-10-10 01:03:40|44389.7|44369.7|44398.5|44378.5|44398.5|44378.5|44389.7|44369.7|1
1728522230000|2024-10-10 01:03:50|44399.7|44379.7|44396|44376|44401|44381|44394.7|44374.7|5
1728522240000|2024-10-10 01:04:00|44397.2|44377.2|44389.7|44369.7|44401|44381|44389.7|44369.7|13
1728522250000|2024-10-10 01:04:10|44390.9|44370.9|44417.2|44397.2|44418.5|44398.5|44390.9|44370.9|73
1728522260000|2024-10-10 01:04:20|44415.9|44395.9|44412.2|44392.2|44415.9|44395.9|44410.9|44390.9|1
1728522270000|2024-10-10 01:04:30|44410.9|44390.9|44397.2|44377.2|44410.9|44390.9|44394.7|44374.7|6
1728522280000|2024-10-10 01:04:40|44398.4|44378.4|44403.4|44383.4|44403.4|44383.4|44395.9|44375.9|7
1728522290000|2024-10-10 01:04:50|44404.7|44384.7|44409.7|44389.7|44409.7|44389.7|44404.7|44384.7|3
1728522300000|2024-10-10 01:05:00|44408.4|44388.4|44413.4|44393.4|44415.9|44395.9|44408.4|44388.4|6
1728522310000|2024-10-10 01:05:10|44415.9|44395.9|44427.1|44407.1|44427.1|44407.1|44415.9|44395.9|7
1728522320000|2024-10-10 01:05:20|44428.4|44408.4|44425.9|44405.9|44432.2|44412.2|44425.9|44405.9|2
1728522330000|2024-10-10 01:05:30|44423.4|44403.4|44422.2|44402.2|44425.9|44405.9|44420.9|44400.9|1
1728522340000|2024-10-10 01:05:40|44423.4|44403.4|44437.2|44417.2|44437.2|44417.2|44423.4|44403.4|6
1728522350000|2024-10-10 01:05:50|44438.4|44418.4|44442.2|44422.2|44443.4|44423.4|44438.4|44418.4|0
1728522360000|2024-10-10 01:06:00|44443.4|44423.4|44439.6|44419.6|44443.4|44423.4|44435.9|44415.9|8
1728522370000|2024-10-10 01:06:10|44437.2|44417.2|44450.9|44430.9|44450.9|44430.9|44434.6|44414.6|3
1728522380000|2024-10-10 01:06:20|44455.9|44435.9|44459.6|44439.6|44459.6|44439.6|44455.9|44435.9|18
1728522390000|2024-10-10 01:06:30|44455.9|44435.9|44457.2|44437.2|44462.2|44442.2|44455.9|44435.9|4
1728522400000|2024-10-10 01:06:40|44455.9|44435.9|44447.2|44427.2|44455.9|44435.9|44447.2|44427.2|3
1728522410000|2024-10-10 01:06:50|44448.5|44428.5|44451|44431|44451|44431|44447.2|44427.2|2
1728522420000|2024-10-10 01:07:00|44452.2|44432.2|44454.6|44434.6|44460.9|44440.9|44448.4|44428.4|10
1728522430000|2024-10-10 01:07:10|44453.5|44433.5|44452.2|44432.2|44455.9|44435.9|44452.2|44432.2|49
1728522440000|2024-10-10 01:07:20|44450.9|44430.9|44450.9|44430.9|44452.2|44432.2|44449.7|44429.7|2
1728522450000|2024-10-10 01:07:30|44449.7|44429.7|44448.4|44428.4|44452.2|44432.2|44447.1|44427.1|3
1728522460000|2024-10-10 01:07:40|44447.1|44427.1|44432.2|44412.2|44447.1|44427.1|44432.2|44412.2|4
1728522470000|2024-10-10 01:07:50|44434.7|44414.7|44434.6|44414.6|44434.7|44414.7|44429.6|44409.6|1
1728522480000|2024-10-10 01:08:00|44433.4|44413.4|44418.4|44398.4|44433.4|44413.4|44417.1|44397.1|6
1728522490000|2024-10-10 01:08:10|44417.2|44397.2|44413.4|44393.4|44418.4|44398.4|44413.4|44393.4|2
1728522500000|2024-10-10 01:08:20|44410.9|44390.9|44408.4|44388.4|44410.9|44390.9|44408.4|44388.4|2
1728522510000|2024-10-10 01:08:30|44405.8|44385.8|44393.4|44373.4|44405.8|44385.8|44393.4|44373.4|3
1728522520000|2024-10-10 01:08:40|44392.2|44372.2|44380.9|44360.9|44393.4|44373.4|44380.9|44360.9|3
1728522530000|2024-10-10 01:08:50|44379.6|44359.6|44383.4|44363.4|44383.4|44363.4|44378.4|44358.4|1
1728522540000|2024-10-10 01:09:00|44382.1|44362.1|44383.4|44363.4|44384.6|44364.6|44380.9|44360.9|6
1728522550000|2024-10-10 01:09:10|44384.7|44364.7|44382.1|44362.1|44384.7|44364.7|44382.1|44362.1|8
1728522560000|2024-10-10 01:09:20|44384.7|44364.7|44387.2|44367.2|44387.2|44367.2|44383.4|44363.4|5
1728522570000|2024-10-10 01:09:30|44388.4|44368.4|44398.4|44378.4|44398.4|44378.4|44388.4|44368.4|6
1728522580000|2024-10-10 01:09:40|44400.8|44380.8|44413.4|44393.4|44413.4|44393.4|44400.8|44380.8|2
1728522590000|2024-10-10 01:09:50|44412.1|44392.1|44413.4|44393.4|44413.4|44393.4|44412.1|44392.1|1
1728522600000|2024-10-10 01:10:00|44414.6|44394.6|44419.6|44399.6|44421|44401|44414.6|44394.6|7
1728522610000|2024-10-10 01:10:10|44422.2|44402.2|44432.2|44412.2|44432.2|44412.2|44419.6|44399.6|11
1728522620000|2024-10-10 01:10:20|44430.9|44410.9|44424.6|44404.6|44430.9|44410.9|44424.6|44404.6|3
1728522630000|2024-10-10 01:10:30|44425.9|44405.9|44428.4|44408.4|44428.4|44408.4|44422.1|44402.1|1
1728522640000|2024-10-10 01:10:40|44429.6|44409.6|44447.1|44427.1|44447.1|44427.1|44429.6|44409.6|3
1728522650000|2024-10-10 01:10:50|44445.8|44425.8|44445.8|44425.8|44448.4|44428.4|44443.4|44423.4|0
1728522660000|2024-10-10 01:11:00|44448.4|44428.4|44433.4|44413.4|44448.4|44428.4|44433.4|44413.4|0
1728522670000|2024-10-10 01:11:10|44435.8|44415.8|44438.4|44418.4|44438.4|44418.4|44434.6|44414.6|0
1728522680000|2024-10-10 01:11:20|44437.1|44417.1|44438.4|44418.4|44438.4|44418.4|44434.6|44414.6|2
1728522690000|2024-10-10 01:11:30|44437.2|44417.2|44437.1|44417.1|44438.4|44418.4|44437.1|44417.1|2
1728522700000|2024-10-10 01:11:40|44438.4|44418.4|44429.6|44409.6|44438.4|44418.4|44429.6|44409.6|3
1728522710000|2024-10-10 01:11:50|44430.9|44410.9|44430.8|44410.8|44433.4|44413.4|44430.8|44410.8|2
1728522720000|2024-10-10 01:12:00|44433.4|44413.4|44433.4|44413.4|44437.1|44417.1|44433.4|44413.4|1
1728522730000|2024-10-10 01:12:10|44432.1|44412.1|44442.1|44422.1|44442.1|44422.1|44430.8|44410.8|3
1728522740000|2024-10-10 01:12:20|44444.6|44424.6|44445.8|44425.8|44445.8|44425.8|44443.3|44423.3|0
1728522750000|2024-10-10 01:12:30|44444.5|44424.5|44445.9|44425.9|44445.9|44425.9|44443.3|44423.3|3
1728522760000|2024-10-10 01:12:40|44445.8|44425.8|44444.6|44424.6|44445.9|44425.9|44440.8|44420.8|2
1728522770000|2024-10-10 01:12:50|44442.1|44422.1|44435.8|44415.8|44442.1|44422.1|44435.8|44415.8|0
1728522780000|2024-10-10 01:13:00|44434.6|44414.6|44429.6|44409.6|44434.6|44414.6|44428.2|44408.2|1
1728522790000|2024-10-10 01:13:10|44432.2|44412.2|44422.1|44402.1|44433.4|44413.4|44422.1|44402.1|17
1728522800000|2024-10-10 01:13:20|44423.4|44403.4|44427.2|44407.2|44427.2|44407.2|44423.4|44403.4|1
1728522810000|2024-10-10 01:13:30|44428.4|44408.4|44428.4|44408.4|44429.6|44409.6|44425.8|44405.8|2
1728522820000|2024-10-10 01:13:40|44430.9|44410.9|44442.1|44422.1|44443.3|44423.3|44430.9|44410.9|2
1728522830000|2024-10-10 01:13:50|44440.8|44420.8|44447.2|44427.2|44447.2|44427.2|44439.6|44419.6|5
1728522840000|2024-10-10 01:14:00|44448.4|44428.4|44448.4|44428.4|44452.1|44432.1|44448.4|44428.4|2
1728522850000|2024-10-10 01:14:10|44447.1|44427.1|44444.6|44424.6|44448.4|44428.4|44444.6|44424.6|2
1728522860000|2024-10-10 01:14:20|44443.4|44423.4|44442.1|44422.1|44443.4|44423.4|44439.6|44419.6|2
1728522870000|2024-10-10 01:14:30|44443.4|44423.4|44440.8|44420.8|44447.2|44427.2|44439.6|44419.6|1
1728522880000|2024-10-10 01:14:40|44444.6|44424.6|44437.1|44417.1|44444.6|44424.6|44435.8|44415.8|5
1728522890000|2024-10-10 01:14:50|44438.4|44418.4|44443.4|44423.4|44447.2|44427.2|44438.4|44418.4|1
1728522900000|2024-10-10 01:15:00|44442.1|44422.1|44429.6|44409.6|44442.1|44422.1|44429.6|44409.6|3
1728522910000|2024-10-10 01:15:10|44430.9|44410.9|44423.4|44403.4|44430.9|44410.9|44423.4|44403.4|0
1728522920000|2024-10-10 01:15:20|44424.6|44404.6|44418.4|44398.4|44425.9|44405.9|44418.4|44398.4|3
1728522930000|2024-10-10 01:15:30|44417.1|44397.1|44402.1|44382.1|44417.1|44397.1|44402.1|44382.1|4
1728522940000|2024-10-10 01:15:40|44400.8|44380.8|44405.9|44385.9|44405.9|44385.9|44395.8|44375.8|5
1728522950000|2024-10-10 01:15:50|44407.1|44387.1|44428.4|44408.4|44428.4|44408.4|44407.1|44387.1|6
1728522960000|2024-10-10 01:16:00|44430.9|44410.9|44437.2|44417.2|44437.2|44417.2|44430.9|44410.9|4
1728522970000|2024-10-10 01:16:10|44439.7|44419.7|44424.6|44404.6|44453.4|44433.4|44424.6|44404.6|7
1728522980000|2024-10-10 01:16:20|44422.1|44402.1|44404.6|44384.6|44422.1|44402.1|44404.6|44384.6|4
1728522990000|2024-10-10 01:16:30|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44399.6|44379.6|7
1728523000000|2024-10-10 01:16:40|44399.6|44379.6|44387.1|44367.1|44400.8|44380.8|44384.6|44364.6|9
1728523010000|2024-10-10 01:16:50|44384.6|44364.6|44377.1|44357.1|44384.6|44364.6|44369.6|44349.6|4
1728523020000|2024-10-10 01:17:00|44374.6|44354.6|44397.1|44377.1|44397.1|44377.1|44374.6|44354.6|5
1728523030000|2024-10-10 01:17:10|44398.3|44378.3|44399.6|44379.6|44402.1|44382.1|44397.1|44377.1|11
1728523040000|2024-10-10 01:17:20|44400.9|44380.9|44399.6|44379.6|44407.2|44387.2|44397|44377|2
1728523050000|2024-10-10 01:17:30|44397.1|44377.1|44379.6|44359.6|44399.6|44379.6|44379.6|44359.6|1
1728523060000|2024-10-10 01:17:40|44382.2|44362.2|44384.6|44364.6|44389.6|44369.6|44382.2|44362.2|17
1728523070000|2024-10-10 01:17:50|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|3
1728523080000|2024-10-10 01:18:00|44388.3|44368.3|44384.6|44364.6|44389.6|44369.6|44384.6|44364.6|1
1728523090000|2024-10-10 01:18:10|44383.3|44363.3|44363.3|44343.3|44383.3|44363.3|44363.3|44343.3|6
1728523100000|2024-10-10 01:18:20|44359.6|44339.6|44374.6|44354.6|44374.6|44354.6|44358.3|44338.3|1
1728523110000|2024-10-10 01:18:30|44375.9|44355.9|44379.6|44359.6|44379.6|44359.6|44375.9|44355.9|1
1728523120000|2024-10-10 01:18:40|44380.9|44360.9|44399.6|44379.6|44399.6|44379.6|44380.9|44360.9|3
1728523130000|2024-10-10 01:18:50|44400.9|44380.9|44400.9|44380.9|44400.9|44380.9|44400.9|44380.9|9
1728523140000|2024-10-10 01:19:00|44402.1|44382.1|44404.6|44384.6|44408.3|44388.3|44402.1|44382.1|8
1728523150000|2024-10-10 01:19:10|44402.1|44382.1|44399.6|44379.6|44402.1|44382.1|44394.6|44374.6|3
1728523160000|2024-10-10 01:19:20|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|0
1728523170000|2024-10-10 01:19:30|44392.1|44372.1|44394.6|44374.6|44394.6|44374.6|44392.1|44372.1|1
1728523180000|2024-10-10 01:19:40|44390.8|44370.8|44389.6|44369.6|44390.8|44370.8|44389.6|44369.6|1
1728523190000|2024-10-10 01:19:50|44387.1|44367.1|44384.6|44364.6|44389.6|44369.6|44384.6|44364.6|2
1728523200000|2024-10-10 01:20:00|44382|44362|44369.6|44349.6|44382|44362|44367.1|44347.1|21
1728523210000|2024-10-10 01:20:10|44372.1|44352.1|44369.6|44349.6|44374.6|44354.6|44369.6|44349.6|1
1728523220000|2024-10-10 01:20:20|44370.9|44350.9|44369.6|44349.6|44373.3|44353.3|44368.3|44348.3|1
1728523230000|2024-10-10 01:20:30|44372.2|44352.2|44384.6|44364.6|44384.6|44364.6|44372.2|44352.2|0
1728523250000|2024-10-10 01:20:50|44379.6|44359.6|44375.8|44355.8|44379.6|44359.6|44375.8|44355.8|0
1728523260000|2024-10-10 01:21:00|44377.1|44357.1|44365.8|44345.8|44382.1|44362.1|44365.8|44345.8|10
1728523270000|2024-10-10 01:21:10|44363.3|44343.3|44372.1|44352.1|44372.1|44352.1|44363.3|44343.3|1
1728523280000|2024-10-10 01:21:20|44374.6|44354.6|44392.1|44372.1|44392.1|44372.1|44374.6|44354.6|7
1728523290000|2024-10-10 01:21:30|44397.1|44377.1|44389.6|44369.6|44402.1|44382.1|44389.6|44369.6|20
1728523300000|2024-10-10 01:21:40|44387.1|44367.1|44379.6|44359.6|44387.1|44367.1|44379.6|44359.6|1
1728523310000|2024-10-10 01:21:50|44384.6|44364.6|44384.6|44364.6|44384.6|44364.6|44382.1|44362.1|0
1728523320000|2024-10-10 01:22:00|44385.9|44365.9|44394.6|44374.6|44394.6|44374.6|44385.9|44365.9|7
1728523330000|2024-10-10 01:22:10|44389.6|44369.6|44384.6|44364.6|44392.1|44372.1|44379.6|44359.6|2
1728523340000|2024-10-10 01:22:20|44385.9|44365.9|44394.6|44374.6|44394.6|44374.6|44385.9|44365.9|1
1728523350000|2024-10-10 01:22:30|44393.4|44373.4|44392.1|44372.1|44393.4|44373.4|44392.1|44372.1|3
1728523360000|2024-10-10 01:22:40|44390.8|44370.8|44392.1|44372.1|44392.1|44372.1|44389.5|44369.5|2
1728523370000|2024-10-10 01:22:50|44389.6|44369.6|44384.6|44364.6|44392.1|44372.1|44382.1|44362.1|0
1728523380000|2024-10-10 01:23:00|44385.9|44365.9|44392.1|44372.1|44394.6|44374.6|44385.9|44365.9|3
1728523390000|2024-10-10 01:23:10|44393.4|44373.4|44394.6|44374.6|44395.9|44375.9|44393.4|44373.4|1
1728523400000|2024-10-10 01:23:20|44393.4|44373.4|44404.6|44384.6|44404.6|44384.6|44392.1|44372.1|2
1728523410000|2024-10-10 01:23:30|44407.1|44387.1|44414.6|44394.6|44414.6|44394.6|44407.1|44387.1|5
1728523420000|2024-10-10 01:23:40|44419.6|44399.6|44419.6|44399.6|44419.6|44399.6|44419.6|44399.6|0
1728523430000|2024-10-10 01:23:50|44418.3|44398.3|44412.1|44392.1|44418.3|44398.3|44412.1|44392.1|3
1728523440000|2024-10-10 01:24:00|44409.6|44389.6|44410.9|44390.9|44410.9|44390.9|44404.6|44384.6|0
1728523450000|2024-10-10 01:24:10|44412.1|44392.1|44407.1|44387.1|44413.4|44393.4|44404.6|44384.6|3
1728523460000|2024-10-10 01:24:20|44409.6|44389.6|44412.1|44392.1|44412.1|44392.1|44404.6|44384.6|1
1728523470000|2024-10-10 01:24:30|44413.4|44393.4|44414.6|44394.6|44417.1|44397.1|44413.4|44393.4|2
1728523480000|2024-10-10 01:24:40|44415.8|44395.8|44413.4|44393.4|44417.1|44397.1|44412.1|44392.1|0
1728523490000|2024-10-10 01:24:50|44414.7|44394.7|44409.7|44389.7|44414.7|44394.7|44408.4|44388.4|0
1728523500000|2024-10-10 01:25:00|44410.9|44390.9|44422.2|44402.2|44422.2|44402.2|44408.4|44388.4|5
1728523510000|2024-10-10 01:25:10|44423.4|44403.4|44418.4|44398.4|44423.4|44403.4|44418.4|44398.4|1
1728523520000|2024-10-10 01:25:20|44419.7|44399.7|44403.4|44383.4|44420.9|44400.9|44403.4|44383.4|10
1728523530000|2024-10-10 01:25:30|44400.9|44380.9|44383.4|44363.4|44403.4|44383.4|44383.4|44363.4|4
1728523540000|2024-10-10 01:25:40|44382.2|44362.2|44393.4|44373.4|44394.6|44374.6|44382.2|44362.2|8
1728523550000|2024-10-10 01:25:50|44392.2|44372.2|44395.9|44375.9|44397.1|44377.1|44388.4|44368.4|8
1728523560000|2024-10-10 01:26:00|44393.4|44373.4|44389.7|44369.7|44395.9|44375.9|44383.4|44363.4|6
1728523570000|2024-10-10 01:26:10|44388.4|44368.4|44400.9|44380.9|44400.9|44380.9|44385.9|44365.9|18
1728523580000|2024-10-10 01:26:20|44402.2|44382.2|44408.4|44388.4|44408.4|44388.4|44402.2|44382.2|3
1728523590000|2024-10-10 01:26:30|44407.2|44387.2|44409.6|44389.6|44410.9|44390.9|44403.4|44383.4|3
1728523600000|2024-10-10 01:26:40|44408.4|44388.4|44410.9|44390.9|44410.9|44390.9|44408.4|44388.4|0
1728523610000|2024-10-10 01:26:50|44414.7|44394.7|44420.9|44400.9|44430.9|44410.9|44414.7|44394.7|16
1728523620000|2024-10-10 01:27:00|44422.2|44402.2|44418.4|44398.4|44428.4|44408.4|44418.4|44398.4|0
1728523630000|2024-10-10 01:27:10|44419.7|44399.7|44423.4|44403.4|44423.4|44403.4|44418.4|44398.4|1
1728523640000|2024-10-10 01:27:20|44424.7|44404.7|44437.2|44417.2|44437.2|44417.2|44424.7|44404.7|5
1728523650000|2024-10-10 01:27:30|44435.9|44415.9|44434.6|44414.6|44438.4|44418.4|44433.4|44413.4|1
1728523660000|2024-10-10 01:27:40|44435.9|44415.9|44428.4|44408.4|44438.4|44418.4|44428.4|44408.4|4
1728523670000|2024-10-10 01:27:50|44427.2|44407.2|44420.9|44400.9|44427.2|44407.2|44417.2|44397.2|3
1728523680000|2024-10-10 01:28:00|44422.2|44402.2|44423.4|44403.4|44427.1|44407.1|44420.8|44400.8|10
1728523690000|2024-10-10 01:28:10|44432.2|44412.2|44427.2|44407.2|44437.2|44417.2|44425.9|44405.9|1
1728523700000|2024-10-10 01:28:20|44425.9|44405.9|44420.9|44400.9|44425.9|44405.9|44418.4|44398.4|0
1728523710000|2024-10-10 01:28:30|44422.2|44402.2|44422.2|44402.2|44422.2|44402.2|44418.4|44398.4|0
1728523720000|2024-10-10 01:28:40|44420.9|44400.9|44412.2|44392.2|44420.9|44400.9|44409.6|44389.6|2
1728523730000|2024-10-10 01:28:50|44413.4|44393.4|44422.2|44402.2|44422.2|44402.2|44413.4|44393.4|0
1728523740000|2024-10-10 01:29:00|44424.7|44404.7|44442.2|44422.2|44444.7|44424.7|44424.7|44404.7|5
1728523750000|2024-10-10 01:29:10|44445.9|44425.9|44448.4|44428.4|44448.4|44428.4|44445.9|44425.9|8
1728523760000|2024-10-10 01:29:20|44449.7|44429.7|44452.2|44432.2|44453.4|44433.4|44448.4|44428.4|4
1728523770000|2024-10-10 01:29:30|44451|44431|44451|44431|44453.5|44433.5|44449.9|44429.9|3
1728523780000|2024-10-10 01:29:40|44449.9|44429.9|44448.7|44428.7|44449.9|44429.9|44447.4|44427.4|5
1728523790000|2024-10-10 01:29:50|44446.2|44426.2|44452.4|44432.4|44453.7|44433.7|44446.2|44426.2|1
1728523800000|2024-10-10 01:30:00|44453.7|44433.7|44453.7|44433.7|44458.7|44438.7|44449.9|44429.9|49
1728523810000|2024-10-10 01:30:10|44454.9|44434.9|44455|44435|44458.7|44438.7|44443.7|44423.7|15
1728523820000|2024-10-10 01:30:20|44460|44440|44463.7|44443.7|44469.9|44449.9|44459.9|44439.9|34
1728523830000|2024-10-10 01:30:30|44464.9|44444.9|44468.7|44448.7|44472.5|44452.5|44464.9|44444.9|14
1728523840000|2024-10-10 01:30:40|44467.4|44447.4|44458.7|44438.7|44467.4|44447.4|44454.9|44434.9|7
1728523850000|2024-10-10 01:30:50|44457.4|44437.4|44461.3|44441.3|44463.7|44443.7|44453.7|44433.7|4
1728523860000|2024-10-10 01:31:00|44458.7|44438.7|44485|44465|44485|44465|44451.1|44431.1|32
1728523870000|2024-10-10 01:31:10|44487.5|44467.5|44493.7|44473.7|44493.7|44473.7|44487.5|44467.5|10
1728523880000|2024-10-10 01:31:20|44492.4|44472.4|44491.1|44471.1|44498.7|44478.7|44491.1|44471.1|61
1728523890000|2024-10-10 01:31:30|44489.9|44469.9|44479.8|44459.8|44489.9|44469.9|44479.8|44459.8|6
1728523900000|2024-10-10 01:31:40|44478.6|44458.6|44459.9|44439.9|44478.6|44458.6|44459.9|44439.9|0
1728523910000|2024-10-10 01:31:50|44461.2|44441.2|44469.9|44449.9|44469.9|44449.9|44459.9|44439.9|6
1728523920000|2024-10-10 01:32:00|44471.2|44451.2|44452.5|44432.5|44474.9|44454.9|44449.9|44429.9|10
1728523930000|2024-10-10 01:32:10|44457.5|44437.5|44458.7|44438.7|44462.4|44442.4|44453.7|44433.7|3
1728523940000|2024-10-10 01:32:20|44454.9|44434.9|44452.4|44432.4|44454.9|44434.9|44438.7|44418.7|13
1728523950000|2024-10-10 01:32:30|44451.1|44431.1|44427.4|44407.4|44451.2|44431.2|44427.4|44407.4|7
1728523960000|2024-10-10 01:32:40|44426.1|44406.1|44403.6|44383.6|44426.1|44406.1|44402.3|44382.3|18
1728523970000|2024-10-10 01:32:50|44402.3|44382.3|44387.3|44367.3|44402.3|44382.3|44387.3|44367.3|7
1728523980000|2024-10-10 01:33:00|44379.8|44359.8|44338.6|44318.6|44379.8|44359.8|44327.3|44307.3|45
1728523990000|2024-10-10 01:33:10|44337.3|44317.3|44357.3|44337.3|44357.3|44337.3|44336.1|44316.1|17
1728524000000|2024-10-10 01:33:20|44354.7|44334.7|44362.3|44342.3|44363.5|44343.5|44351|44331|23
1728524010000|2024-10-10 01:33:30|44359.8|44339.8|44363.5|44343.5|44363.6|44343.6|44344.8|44324.8|14
1728524020000|2024-10-10 01:33:40|44362.3|44342.3|44359.8|44339.8|44368.6|44348.6|44354.8|44334.8|9
1728524030000|2024-10-10 01:33:50|44364.8|44344.8|44366.1|44346.1|44369.8|44349.8|44357.3|44337.3|11
1728524040000|2024-10-10 01:34:00|44368.6|44348.6|44387.3|44367.3|44391.1|44371.1|44368.6|44348.6|8
1728524050000|2024-10-10 01:34:10|44389.9|44369.9|44368.5|44348.5|44392.3|44372.3|44368.5|44348.5|7
1728524060000|2024-10-10 01:34:20|44369.8|44349.8|44366|44346|44382.3|44362.3|44366|44346|18
1728524070000|2024-10-10 01:34:30|44362.3|44342.3|44372.3|44352.3|44379.8|44359.8|44357.3|44337.3|7
1728524080000|2024-10-10 01:34:40|44373.5|44353.5|44369.9|44349.9|44382.3|44362.3|44356|44336|21
1728524090000|2024-10-10 01:34:50|44371.1|44351.1|44352.3|44332.3|44373.6|44353.6|44352.3|44332.3|6
1728524100000|2024-10-10 01:35:00|44348.5|44328.5|44348.5|44328.5|44356|44336|44342.3|44322.3|7
1728524110000|2024-10-10 01:35:10|44347.3|44327.3|44368.5|44348.5|44369.8|44349.8|44347.3|44327.3|9
1728524120000|2024-10-10 01:35:20|44367.3|44347.3|44367.3|44347.3|44373.5|44353.5|44367.3|44347.3|4
1728524130000|2024-10-10 01:35:30|44368.5|44348.5|44362.3|44342.3|44372.3|44352.3|44359.8|44339.8|7
1728524140000|2024-10-10 01:35:40|44363.5|44343.5|44357.3|44337.3|44364.8|44344.8|44348.5|44328.5|8
1728524150000|2024-10-10 01:35:50|44361.1|44341.1|44372.3|44352.3|44374.9|44354.9|44358.5|44338.5|14
1728524160000|2024-10-10 01:36:00|44371.1|44351.1|44374.8|44354.8|44378.6|44358.6|44364.8|44344.8|7
1728524170000|2024-10-10 01:36:10|44373.6|44353.6|44361|44341|44373.6|44353.6|44361|44341|9
1728524180000|2024-10-10 01:36:20|44358.5|44338.5|44354.8|44334.8|44369.8|44349.8|44354.8|44334.8|8
1728524190000|2024-10-10 01:36:30|44357.3|44337.3|44367.3|44347.3|44367.3|44347.3|44357.3|44337.3|5
1728524200000|2024-10-10 01:36:40|44368.5|44348.5|44383.5|44363.5|44383.5|44363.5|44368.5|44348.5|6
1728524210000|2024-10-10 01:36:50|44382.3|44362.3|44386.1|44366.1|44387.3|44367.3|44377.3|44357.3|11
1728524220000|2024-10-10 01:37:00|44382.3|44362.3|44374.8|44354.8|44382.3|44362.3|44367.3|44347.3|9
1728524230000|2024-10-10 01:37:10|44372.3|44352.3|44367.3|44347.3|44372.3|44352.3|44357.3|44337.3|8
1728524240000|2024-10-10 01:37:20|44371.1|44351.1|44359.8|44339.8|44374.9|44354.9|44359.8|44339.8|4
1728524250000|2024-10-10 01:37:30|44362.3|44342.3|44396.1|44376.1|44396.1|44376.1|44362.3|44342.3|16
1728524260000|2024-10-10 01:37:40|44397.4|44377.4|44401.1|44381.1|44408.5|44388.5|44392.3|44372.3|4
1728524270000|2024-10-10 01:37:50|44406.1|44386.1|44414.8|44394.8|44414.8|44394.8|44406.1|44386.1|5
1728524280000|2024-10-10 01:38:00|44412.3|44392.3|44389.8|44369.8|44412.3|44392.3|44389.8|44369.8|4
1728524290000|2024-10-10 01:38:10|44387.3|44367.3|44381|44361|44387.3|44367.3|44381|44361|3
1728524300000|2024-10-10 01:38:20|44382.3|44362.3|44377.3|44357.3|44387.3|44367.3|44376|44356|4
1728524310000|2024-10-10 01:38:30|44376|44356|44367.3|44347.3|44376|44356|44367.3|44347.3|2
1728524320000|2024-10-10 01:38:40|44364.8|44344.8|44352.3|44332.3|44364.8|44344.8|44344.8|44324.8|11
1728524330000|2024-10-10 01:38:50|44353.6|44333.6|44381.1|44361.1|44381.1|44361.1|44352.3|44332.3|3
1728524340000|2024-10-10 01:39:00|44382.3|44362.3|44382.3|44362.3|44397.3|44377.3|44382.3|44362.3|11
1728524350000|2024-10-10 01:39:10|44383.5|44363.5|44363.5|44343.5|44383.5|44363.5|44363.5|44343.5|4
1728524360000|2024-10-10 01:39:20|44366.1|44346.1|44367.3|44347.3|44372.3|44352.3|44364.8|44344.8|2
1728524370000|2024-10-10 01:39:30|44369.8|44349.8|44381.1|44361.1|44381.1|44361.1|44366.1|44346.1|7
1728524380000|2024-10-10 01:39:40|44384.8|44364.8|44406.1|44386.1|44406.1|44386.1|44384.8|44364.8|9
1728524390000|2024-10-10 01:39:50|44404.8|44384.8|44417.3|44397.3|44417.3|44397.3|44401|44381|5
1728524400000|2024-10-10 01:40:00|44418.6|44398.6|44442.3|44422.3|44442.3|44422.3|44417.3|44397.3|10
1728524410000|2024-10-10 01:40:10|44446.1|44426.1|44439.8|44419.8|44452.3|44432.3|44439.8|44419.8|11
1728524420000|2024-10-10 01:40:20|44441|44421|44442.3|44422.3|44442.3|44422.3|44437.3|44417.3|0
1728524430000|2024-10-10 01:40:30|44449.9|44429.9|44457.3|44437.3|44457.3|44437.3|44448.5|44428.5|3
1728524440000|2024-10-10 01:40:40|44458.6|44438.6|44471.1|44451.1|44471.1|44451.1|44458.6|44438.6|7
1728524450000|2024-10-10 01:40:50|44472.3|44452.3|44482.3|44462.3|44482.3|44462.3|44469.8|44449.8|6
1728524460000|2024-10-10 01:41:00|44484.8|44464.8|44482.3|44462.3|44484.8|44464.8|44472.3|44452.3|12
1728524470000|2024-10-10 01:41:10|44483.5|44463.5|44472.3|44452.3|44484.8|44464.8|44472.3|44452.3|3
1728524480000|2024-10-10 01:41:20|44469.7|44449.7|44491.1|44471.1|44491.1|44471.1|44468.5|44448.5|4
1728524490000|2024-10-10 01:41:30|44492.3|44472.3|44497.3|44477.3|44497.3|44477.3|44492.3|44472.3|3
1728524500000|2024-10-10 01:41:40|44494.8|44474.8|44511.1|44491.1|44511.1|44491.1|44492.3|44472.3|33
1728524510000|2024-10-10 01:41:50|44512.3|44492.3|44517.3|44497.3|44522.3|44502.3|44512.3|44492.3|6
1728524520000|2024-10-10 01:42:00|44514.8|44494.8|44507.3|44487.3|44514.8|44494.8|44502.3|44482.3|19
1728524530000|2024-10-10 01:42:10|44508.6|44488.6|44499.8|44479.8|44509.8|44489.8|44499.8|44479.8|6
1728524540000|2024-10-10 01:42:20|44498.5|44478.5|44514.8|44494.8|44517.3|44497.3|44496.1|44476.1|17
1728524550000|2024-10-10 01:42:30|44513.5|44493.5|44507.3|44487.3|44516.1|44496.1|44507.3|44487.3|4
1728524560000|2024-10-10 01:42:40|44503.5|44483.5|44504.8|44484.8|44512.3|44492.3|44502.3|44482.3|12
1728524570000|2024-10-10 01:42:50|44506.1|44486.1|44517.3|44497.3|44517.3|44497.3|44506.1|44486.1|1
1728524580000|2024-10-10 01:43:00|44519.8|44499.8|44519.9|44499.9|44521.1|44501.1|44516|44496|17
1728524590000|2024-10-10 01:43:10|44521.1|44501.1|44532.3|44512.3|44534.7|44514.7|44521.1|44501.1|9
1728524600000|2024-10-10 01:43:20|44534.8|44514.8|44532.3|44512.3|44537.3|44517.3|44532.3|44512.3|6
1728524610000|2024-10-10 01:43:30|44533.6|44513.6|44522.3|44502.3|44534.8|44514.8|44522.3|44502.3|6
1728524620000|2024-10-10 01:43:40|44526.1|44506.1|44537.3|44517.3|44537.3|44517.3|44526.1|44506.1|11
1728524630000|2024-10-10 01:43:50|44539.8|44519.8|44542.3|44522.3|44542.3|44522.3|44526.1|44506.1|21
1728524640000|2024-10-10 01:44:00|44538.6|44518.6|44548.5|44528.5|44554.8|44534.8|44538.6|44518.6|21
1728524650000|2024-10-10 01:44:10|44547.2|44527.2|44536.1|44516.1|44547.2|44527.2|44532.3|44512.3|8
1728524660000|2024-10-10 01:44:20|44534.8|44514.8|44542.3|44522.3|44543.6|44523.6|44532.3|44512.3|3
1728524670000|2024-10-10 01:44:30|44539.8|44519.8|44537.3|44517.3|44542.3|44522.3|44537.3|44517.3|2
1728524680000|2024-10-10 01:44:40|44534.8|44514.8|44522.3|44502.3|44534.8|44514.8|44522.3|44502.3|11
1728524690000|2024-10-10 01:44:50|44521|44501|44511.1|44491.1|44521|44501|44509.8|44489.8|6
1728524700000|2024-10-10 01:45:00|44516.1|44496.1|44514.7|44494.7|44526.1|44506.1|44511|44491|21
1728524710000|2024-10-10 01:45:10|44516.1|44496.1|44516|44496|44519.8|44499.8|44516|44496|5
1728524720000|2024-10-10 01:45:20|44514.8|44494.8|44507.3|44487.3|44514.8|44494.8|44507.3|44487.3|3
1728524730000|2024-10-10 01:45:30|44506.1|44486.1|44502.3|44482.3|44507.3|44487.3|44499.7|44479.7|13
1728524740000|2024-10-10 01:45:40|44503.5|44483.5|44492.3|44472.3|44506.1|44486.1|44492.3|44472.3|10
1728524750000|2024-10-10 01:45:50|44489.8|44469.8|44497.3|44477.3|44497.3|44477.3|44484.8|44464.8|11
1728524760000|2024-10-10 01:46:00|44498.6|44478.6|44504.8|44484.8|44514.8|44494.8|44498.6|44478.6|49
1728524770000|2024-10-10 01:46:10|44499.8|44479.8|44517.3|44497.3|44522.3|44502.3|44499.8|44479.8|25
1728524780000|2024-10-10 01:46:20|44519.8|44499.8|44522.3|44502.3|44531.1|44511.1|44519.8|44499.8|26
1728524790000|2024-10-10 01:46:30|44518.5|44498.5|44519.8|44499.8|44521.1|44501.1|44512.3|44492.3|25
1728524800000|2024-10-10 01:46:40|44518.6|44498.6|44509.8|44489.8|44518.6|44498.6|44507.3|44487.3|13
1728524810000|2024-10-10 01:46:50|44508.5|44488.5|44502.3|44482.3|44508.5|44488.5|44497.3|44477.3|7
1728524820000|2024-10-10 01:47:00|44501|44481|44491.1|44471.1|44501|44481|44477.3|44457.3|26
1728524830000|2024-10-10 01:47:10|44492.3|44472.3|44477.3|44457.3|44494.8|44474.8|44477.3|44457.3|4
1728524840000|2024-10-10 01:47:20|44476|44456|44473.5|44453.5|44477.3|44457.3|44471|44451|6
1728524850000|2024-10-10 01:47:30|44476.1|44456.1|44476.1|44456.1|44479.8|44459.8|44472.3|44452.3|3
1728524860000|2024-10-10 01:47:40|44478.6|44458.6|44487.3|44467.3|44489.8|44469.8|44478.6|44458.6|11
1728524870000|2024-10-10 01:47:50|44484.8|44464.8|44477.3|44457.3|44484.8|44464.8|44474.8|44454.8|4
1728524880000|2024-10-10 01:48:00|44481.1|44461.1|44467.3|44447.3|44481.1|44461.1|44467.3|44447.3|1
1728524890000|2024-10-10 01:48:10|44464.8|44444.8|44466|44446|44469.8|44449.8|44462.3|44442.3|9
1728524900000|2024-10-10 01:48:20|44467.3|44447.3|44459.8|44439.8|44467.3|44447.3|44459.7|44439.7|1
1728524910000|2024-10-10 01:48:30|44461|44441|44452.3|44432.3|44462.3|44442.3|44452.3|44432.3|2
1728524920000|2024-10-10 01:48:40|44457.3|44437.3|44454.8|44434.8|44459.9|44439.9|44452.3|44432.3|10
1728524930000|2024-10-10 01:48:50|44457.3|44437.3|44452.3|44432.3|44459.8|44439.8|44452.3|44432.3|2
1728524940000|2024-10-10 01:49:00|44447.3|44427.3|44448.5|44428.5|44457.3|44437.3|44447.3|44427.3|3
1728524950000|2024-10-10 01:49:10|44446|44426|44434.8|44414.8|44448.5|44428.5|44434.8|44414.8|7
1728524960000|2024-10-10 01:49:20|44429.8|44409.8|44402.3|44382.3|44429.8|44409.8|44394.8|44374.8|28
1728524970000|2024-10-10 01:49:30|44403.6|44383.6|44417.3|44397.3|44422.3|44402.3|44403.6|44383.6|3
1728524980000|2024-10-10 01:49:40|44419.8|44399.8|44416|44396|44419.8|44399.8|44414.8|44394.8|3
1728524990000|2024-10-10 01:49:50|44417.3|44397.3|44437.3|44417.3|44439.8|44419.8|44417.3|44397.3|9
1728525000000|2024-10-10 01:50:00|44436|44416|44412.3|44392.3|44436|44416|44407.3|44387.3|6
1728525010000|2024-10-10 01:50:10|44409.7|44389.7|44402.3|44382.3|44412.3|44392.3|44402.3|44382.3|3
1728525020000|2024-10-10 01:50:20|44404.8|44384.8|44408.6|44388.6|44408.6|44388.6|44402.3|44382.3|2
1728525030000|2024-10-10 01:50:30|44411.1|44391.1|44406.1|44386.1|44414.8|44394.8|44404.8|44384.8|2
1728525040000|2024-10-10 01:50:40|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44403.5|44383.5|0
1728525050000|2024-10-10 01:50:50|44408.6|44388.6|44432.3|44412.3|44432.3|44412.3|44408.6|44388.6|3
1728525060000|2024-10-10 01:51:00|44431|44411|44407.3|44387.3|44431|44411|44407.3|44387.3|12
1728525070000|2024-10-10 01:51:10|44409.7|44389.7|44407.3|44387.3|44419.8|44399.8|44394.8|44374.8|22
1728525080000|2024-10-10 01:51:20|44403.5|44383.5|44418.5|44398.5|44418.5|44398.5|44403.5|44383.5|5
1728525090000|2024-10-10 01:51:30|44419.8|44399.8|44412.3|44392.3|44421|44401|44407.2|44387.2|2
1728525100000|2024-10-10 01:51:40|44409.8|44389.8|44412.3|44392.3|44412.3|44392.3|44407.2|44387.2|0
1728525110000|2024-10-10 01:51:50|44413.5|44393.5|44407.2|44387.2|44417.3|44397.3|44407.2|44387.2|2
1728525120000|2024-10-10 01:52:00|44403.5|44383.5|44389.7|44369.7|44406|44386|44389.7|44369.7|14
1728525130000|2024-10-10 01:52:10|44389.8|44369.8|44406.1|44386.1|44406.1|44386.1|44386|44366|10
1728525140000|2024-10-10 01:52:20|44403.5|44383.5|44407.3|44387.3|44411|44391|44403.5|44383.5|13
1728525150000|2024-10-10 01:52:30|44408.6|44388.6|44402.3|44382.3|44414.8|44394.8|44402.3|44382.3|1
1728525160000|2024-10-10 01:52:40|44406.1|44386.1|44402.3|44382.3|44406.1|44386.1|44401|44381|6
1728525170000|2024-10-10 01:52:50|44404.8|44384.8|44406|44386|44409.8|44389.8|44402.3|44382.3|2
1728525180000|2024-10-10 01:53:00|44409.8|44389.8|44399.7|44379.7|44413.6|44393.6|44399.7|44379.7|13
1728525190000|2024-10-10 01:53:10|44398.5|44378.5|44397.3|44377.3|44398.5|44378.5|44389.8|44369.8|4
1728525200000|2024-10-10 01:53:20|44396|44376|44397.3|44377.3|44397.3|44377.3|44394.7|44374.7|1
1728525210000|2024-10-10 01:53:30|44399.8|44379.8|44403.6|44383.6|44403.6|44383.6|44393.5|44373.5|4
1728525220000|2024-10-10 01:53:40|44406.1|44386.1|44397.3|44377.3|44413.6|44393.6|44396|44376|9
1728525230000|2024-10-10 01:53:50|44398.6|44378.6|44387.3|44367.3|44401.1|44381.1|44382.3|44362.3|3
1728525240000|2024-10-10 01:54:00|44384.8|44364.8|44386.1|44366.1|44394.8|44374.8|44381|44361|3
1728525250000|2024-10-10 01:54:10|44384.8|44364.8|44389.8|44369.8|44391.1|44371.1|44381.1|44361.1|4
1728525260000|2024-10-10 01:54:20|44387.3|44367.3|44396.1|44376.1|44398.6|44378.6|44386.1|44366.1|4
1728525270000|2024-10-10 01:54:30|44397.3|44377.3|44392.3|44372.3|44397.3|44377.3|44392.3|44372.3|3
1728525280000|2024-10-10 01:54:40|44394.8|44374.8|44381.1|44361.1|44394.8|44374.8|44381.1|44361.1|0
1728525290000|2024-10-10 01:54:50|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|1
1728525300000|2024-10-10 01:55:00|44378.6|44358.6|44372.4|44352.4|44383.7|44363.7|44368.7|44348.7|9
1728525310000|2024-10-10 01:55:10|44374.9|44354.9|44378.6|44358.6|44384.9|44364.9|44374.9|44354.9|4
1728525320000|2024-10-10 01:55:20|44376.1|44356.1|44366.2|44346.2|44376.1|44356.1|44359.9|44339.9|4
1728525330000|2024-10-10 01:55:30|44370|44350|44374.9|44354.9|44380|44360|44370|44350|6
1728525340000|2024-10-10 01:55:40|44373.6|44353.6|44372.4|44352.4|44373.7|44353.7|44366.1|44346.1|3
1728525350000|2024-10-10 01:55:50|44373.7|44353.7|44369.9|44349.9|44374.9|44354.9|44369.9|44349.9|0
1728525360000|2024-10-10 01:56:00|44372.4|44352.4|44391.1|44371.1|44391.1|44371.1|44372.4|44352.4|5
1728525370000|2024-10-10 01:56:10|44394.9|44374.9|44399.9|44379.9|44399.9|44379.9|44384.9|44364.9|3
1728525380000|2024-10-10 01:56:20|44398.6|44378.6|44413.6|44393.6|44413.6|44393.6|44398.6|44378.6|6
1728525390000|2024-10-10 01:56:30|44412.3|44392.3|44414.9|44394.9|44414.9|44394.9|44404.9|44384.9|5
1728525400000|2024-10-10 01:56:40|44413.6|44393.6|44404.9|44384.9|44413.6|44393.6|44399.9|44379.9|1
1728525410000|2024-10-10 01:56:50|44406.2|44386.2|44418.7|44398.7|44418.7|44398.7|44406.1|44386.1|2
1728525420000|2024-10-10 01:57:00|44422.4|44402.4|44428.6|44408.6|44432.4|44412.4|44419.9|44399.9|5
1728525430000|2024-10-10 01:57:10|44427.3|44407.3|44401.1|44381.1|44427.3|44407.3|44401.1|44381.1|10
1728525440000|2024-10-10 01:57:20|44399.9|44379.9|44399.9|44379.9|44399.9|44379.9|44391.1|44371.1|2
1728525450000|2024-10-10 01:57:30|44394.9|44374.9|44394.9|44374.9|44399.9|44379.9|44394.9|44374.9|2
1728525460000|2024-10-10 01:57:40|44397.3|44377.3|44403.6|44383.6|44406.1|44386.1|44394.9|44374.9|2
1728525470000|2024-10-10 01:57:50|44402.3|44382.3|44408.7|44388.7|44410|44390|44397.3|44377.3|6
1728525480000|2024-10-10 01:58:00|44409.9|44389.9|44419.9|44399.9|44423.7|44403.7|44409.9|44389.9|16
1728525490000|2024-10-10 01:58:10|44421.1|44401.1|44407.3|44387.3|44422.3|44402.3|44406|44386|6
1728525500000|2024-10-10 01:58:20|44404.9|44384.9|44403.6|44383.6|44408.6|44388.6|44401.1|44381.1|4
1728525510000|2024-10-10 01:58:30|44402.3|44382.3|44394.9|44374.9|44402.3|44382.3|44394.9|44374.9|1
1728525520000|2024-10-10 01:58:40|44396.1|44376.1|44399.9|44379.9|44402.3|44382.3|44396.1|44376.1|6
1728525530000|2024-10-10 01:58:50|44398.6|44378.6|44407.3|44387.3|44407.3|44387.3|44397.3|44377.3|7
1728525540000|2024-10-10 01:59:00|44408.6|44388.6|44429.8|44409.8|44429.8|44409.8|44408.6|44388.6|10
1728525550000|2024-10-10 01:59:10|44428.5|44408.5|44426.1|44406.1|44428.5|44408.5|44413.5|44393.5|6
1728525560000|2024-10-10 01:59:20|44426|44406|44438.6|44418.6|44438.6|44418.6|44416|44396|7
1728525570000|2024-10-10 01:59:30|44437.3|44417.3|44429.7|44409.7|44437.3|44417.3|44428.5|44408.5|8
1728525580000|2024-10-10 01:59:40|44433.5|44413.5|44429.7|44409.7|44433.5|44413.5|44428.5|44408.5|0
1728525590000|2024-10-10 01:59:50|44424.7|44404.7|44418.5|44398.5|44426|44406|44417.3|44397.3|6
1728525600000|2024-10-10 02:00:00|44417.2|44397.2|44416.1|44396.1|44423.5|44403.5|44405.9|44385.9|11
1728525610000|2024-10-10 02:00:10|44418.5|44398.5|44417.3|44397.3|44426.1|44406.1|44414.7|44394.7|5
1728525620000|2024-10-10 02:00:20|44418.6|44398.6|44423.6|44403.6|44427.3|44407.3|44413.5|44393.5|18
1728525630000|2024-10-10 02:00:30|44425|44405|44421.2|44401.2|44425|44405|44417.3|44397.3|2
1728525640000|2024-10-10 02:00:40|44419.8|44399.8|44417.3|44397.3|44420|44400|44417.3|44397.3|0
1728525650000|2024-10-10 02:00:50|44416|44396|44429.8|44409.8|44431.2|44411.2|44416|44396|9
1728525660000|2024-10-10 02:01:00|44433.7|44413.7|44433.5|44413.5|44446.2|44426.2|44432.2|44412.2|25
1728525670000|2024-10-10 02:01:10|44436|44416|44432.4|44412.4|44436|44416|44425.9|44405.9|14
1728525680000|2024-10-10 02:01:20|44437.4|44417.4|44449.7|44429.7|44449.7|44429.7|44437.4|44417.4|10
1728525690000|2024-10-10 02:01:30|44451|44431|44456.1|44436.1|44457.4|44437.4|44449.7|44429.7|11
1728525700000|2024-10-10 02:01:40|44454.7|44434.7|44461.1|44441.1|44462.4|44442.4|44442.1|44422.1|12
1728525710000|2024-10-10 02:01:50|44459.7|44439.7|44460.9|44440.9|44463.6|44443.6|44459.7|44439.7|1
1728525720000|2024-10-10 02:02:00|44458.6|44438.6|44472.4|44452.4|44474.9|44454.9|44455.9|44435.9|3
1728525730000|2024-10-10 02:02:10|44471.1|44451.1|44467.3|44447.3|44471.1|44451.1|44467.3|44447.3|4
1728525740000|2024-10-10 02:02:20|44469.8|44449.8|44463.5|44443.5|44469.8|44449.8|44463.5|44443.5|0
1728525750000|2024-10-10 02:02:30|44464.8|44444.8|44458.5|44438.5|44464.8|44444.8|44457.3|44437.3|2
1728525760000|2024-10-10 02:02:40|44457.1|44437.1|44468.6|44448.6|44468.6|44448.6|44452.1|44432.1|6
1728525770000|2024-10-10 02:02:50|44472.3|44452.3|44489.8|44469.8|44494.8|44474.8|44472.3|44452.3|8
1728525780000|2024-10-10 02:03:00|44488.6|44468.6|44511.1|44491.1|44512.3|44492.3|44488.6|44468.6|12
1728525790000|2024-10-10 02:03:10|44507.4|44487.4|44487.4|44467.4|44507.4|44487.4|44487.4|44467.4|9
1728525800000|2024-10-10 02:03:20|44490|44470|44487.4|44467.4|44494.9|44474.9|44482.4|44462.4|7
1728525810000|2024-10-10 02:03:30|44488.6|44468.6|44478.6|44458.6|44492.4|44472.4|44478.6|44458.6|6
1728525820000|2024-10-10 02:03:40|44479.9|44459.9|44482.4|44462.4|44483.6|44463.6|44478.6|44458.6|0
1728525830000|2024-10-10 02:03:50|44487.4|44467.4|44482.4|44462.4|44487.4|44467.4|44479.9|44459.9|5
1728525840000|2024-10-10 02:04:00|44484.9|44464.9|44473.7|44453.7|44484.9|44464.9|44473.7|44453.7|0
1728525850000|2024-10-10 02:04:10|44477.4|44457.4|44457.4|44437.4|44477.4|44457.4|44457.4|44437.4|5
1728525860000|2024-10-10 02:04:20|44452.4|44432.4|44458.7|44438.7|44459.9|44439.9|44452.4|44432.4|7
1728525870000|2024-10-10 02:04:30|44459.9|44439.9|44471.1|44451.1|44478.7|44458.7|44459.9|44439.9|10
1728525880000|2024-10-10 02:04:40|44471.2|44451.2|44478.7|44458.7|44479.9|44459.9|44471.2|44451.2|7
1728525890000|2024-10-10 02:04:50|44479.9|44459.9|44507.4|44487.4|44507.4|44487.4|44479.9|44459.9|9
1728525900000|2024-10-10 02:05:00|44508.7|44488.7|44512.4|44492.4|44522.4|44502.4|44504.9|44484.9|21
1728525910000|2024-10-10 02:05:10|44514.9|44494.9|44517.4|44497.4|44518.7|44498.7|44514.9|44494.9|7
1728525920000|2024-10-10 02:05:20|44516.1|44496.1|44512.4|44492.4|44517.4|44497.4|44507.4|44487.4|18
1728525930000|2024-10-10 02:05:30|44509.9|44489.9|44507.4|44487.4|44519.9|44499.9|44507.4|44487.4|8
1728525940000|2024-10-10 02:05:40|44509.9|44489.9|44517.4|44497.4|44517.4|44497.4|44509.9|44489.9|8
1728525950000|2024-10-10 02:05:50|44513.7|44493.7|44524.9|44504.9|44524.9|44504.9|44512.4|44492.4|10
1728525960000|2024-10-10 02:06:00|44522.4|44502.4|44524.9|44504.9|44535|44515|44522.4|44502.4|5
1728525970000|2024-10-10 02:06:10|44521.1|44501.1|44519.9|44499.9|44522.4|44502.4|44517.3|44497.3|2
1728525980000|2024-10-10 02:06:20|44518.6|44498.6|44517.4|44497.4|44518.6|44498.6|44517.4|44497.4|2
1728525990000|2024-10-10 02:06:30|44522.4|44502.4|44517.4|44497.4|44522.4|44502.4|44512.4|44492.4|14
1728526000000|2024-10-10 02:06:40|44522.4|44502.4|44527.4|44507.4|44527.4|44507.4|44522.4|44502.4|4
1728526010000|2024-10-10 02:06:50|44526.1|44506.1|44538.6|44518.6|44544.9|44524.9|44524.9|44504.9|11
1728526020000|2024-10-10 02:07:00|44536.1|44516.1|44532.4|44512.4|44538.6|44518.6|44532.4|44512.4|7
1728526030000|2024-10-10 02:07:10|44531.1|44511.1|44536.1|44516.1|44540|44520|44531.1|44511.1|8
1728526040000|2024-10-10 02:07:20|44534.9|44514.9|44508.6|44488.6|44534.9|44514.9|44508.6|44488.6|7
1728526050000|2024-10-10 02:07:30|44506.1|44486.1|44502.4|44482.4|44506.1|44486.1|44497.4|44477.4|1
1728526060000|2024-10-10 02:07:40|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|7
1728526070000|2024-10-10 02:07:50|44499.9|44479.9|44484.9|44464.9|44499.9|44479.9|44484.9|44464.9|8
1728526080000|2024-10-10 02:08:00|44482.4|44462.4|44477.4|44457.4|44482.4|44462.4|44477.4|44457.4|9
1728526090000|2024-10-10 02:08:10|44474.9|44454.9|44483.6|44463.6|44483.6|44463.6|44472.4|44452.4|5
1728526100000|2024-10-10 02:08:20|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44469.8|44449.8|4
1728526110000|2024-10-10 02:08:30|44479.9|44459.9|44482.4|44462.4|44487.4|44467.4|44479.9|44459.9|3
1728526120000|2024-10-10 02:08:40|44481.1|44461.1|44477.4|44457.4|44481.1|44461.1|44474.8|44454.8|1
1728526130000|2024-10-10 02:08:50|44474.9|44454.9|44473.6|44453.6|44474.9|44454.9|44472.4|44452.4|0
1728526140000|2024-10-10 02:09:00|44472.4|44452.4|44484.9|44464.9|44484.9|44464.9|44469.9|44449.9|5
1728526150000|2024-10-10 02:09:10|44486.2|44466.2|44476.1|44456.1|44486.2|44466.2|44473.6|44453.6|1
1728526160000|2024-10-10 02:09:20|44474.9|44454.9|44467.4|44447.4|44474.9|44454.9|44467.4|44447.4|1
1728526170000|2024-10-10 02:09:30|44468.6|44448.6|44462.4|44442.4|44468.6|44448.6|44461|44441|0
1728526180000|2024-10-10 02:09:40|44464.9|44444.9|44452.4|44432.4|44464.9|44444.9|44452.4|44432.4|1
1728526190000|2024-10-10 02:09:50|44456.1|44436.1|44467.4|44447.4|44471.1|44451.1|44456.1|44436.1|3
1728526200000|2024-10-10 02:10:00|44466.1|44446.1|44454.9|44434.9|44467.4|44447.4|44443.6|44423.6|11
1728526210000|2024-10-10 02:10:10|44452.4|44432.4|44453.6|44433.6|44462.4|44442.4|44451.1|44431.1|4
1728526220000|2024-10-10 02:10:20|44452.4|44432.4|44451.2|44431.2|44452.4|44432.4|44447.4|44427.4|1
1728526230000|2024-10-10 02:10:30|44447.4|44427.4|44427.4|44407.4|44447.4|44427.4|44427.4|44407.4|6
1728526240000|2024-10-10 02:10:40|44428.6|44408.6|44437.4|44417.4|44439.9|44419.9|44428.6|44408.6|7
1728526250000|2024-10-10 02:10:50|44438.7|44418.7|44437.4|44417.4|44442.4|44422.4|44437.4|44417.4|0
1728526260000|2024-10-10 02:11:00|44439.9|44419.9|44438.6|44418.6|44457.4|44437.4|44438.6|44418.6|10
1728526270000|2024-10-10 02:11:10|44437.4|44417.4|44432.4|44412.4|44437.4|44417.4|44432.4|44412.4|8
1728526280000|2024-10-10 02:11:20|44428.6|44408.6|44423.6|44403.6|44432.4|44412.4|44423.6|44403.6|2
1728526290000|2024-10-10 02:11:30|44422.4|44402.4|44414.9|44394.9|44422.4|44402.4|44407.4|44387.4|20
1728526300000|2024-10-10 02:11:40|44417.4|44397.4|44416.1|44396.1|44419.9|44399.9|44416.1|44396.1|2
1728526310000|2024-10-10 02:11:50|44414.9|44394.9|44404.9|44384.9|44417.4|44397.4|44404.9|44384.9|24
1728526320000|2024-10-10 02:12:00|44407.4|44387.4|44393.6|44373.6|44408.7|44388.7|44393.6|44373.6|18
1728526330000|2024-10-10 02:12:10|44392.4|44372.4|44387.4|44367.4|44392.4|44372.4|44383.6|44363.6|20
1728526340000|2024-10-10 02:12:20|44385|44365|44387.4|44367.4|44387.4|44367.4|44385|44365|1
1728526350000|2024-10-10 02:12:30|44382.4|44362.4|44367.4|44347.4|44382.4|44362.4|44367.4|44347.4|27
1728526360000|2024-10-10 02:12:40|44364.9|44344.9|44362.4|44342.4|44367.4|44347.4|44358.6|44338.6|12
1728526370000|2024-10-10 02:12:50|44361.1|44341.1|44368.6|44348.6|44368.6|44348.6|44359.8|44339.8|2
1728526380000|2024-10-10 02:13:00|44369.9|44349.9|44371|44351|44378.5|44358.5|44369.9|44349.9|13
1728526390000|2024-10-10 02:13:10|44372.2|44352.2|44382.2|44362.2|44382.2|44362.2|44372.2|44352.2|3
1728526400000|2024-10-10 02:13:20|44383.4|44363.4|44364.6|44344.6|44383.4|44363.4|44364.6|44344.6|3
1728526410000|2024-10-10 02:13:30|44363.4|44343.4|44368.4|44348.4|44373.5|44353.5|44363.4|44343.4|2
1728526420000|2024-10-10 02:13:40|44369.7|44349.7|44362.2|44342.2|44372.2|44352.2|44362.2|44342.2|3
1728526430000|2024-10-10 02:13:50|44363.4|44343.4|44371|44351|44371|44351|44358.4|44338.4|7
1728526440000|2024-10-10 02:14:00|44372.3|44352.3|44367.2|44347.2|44376|44356|44366|44346|27
1728526450000|2024-10-10 02:14:10|44368.5|44348.5|44369.7|44349.7|44372.2|44352.2|44368.5|44348.5|2
1728526460000|2024-10-10 02:14:20|44367.2|44347.2|44357.2|44337.2|44369.7|44349.7|44354.6|44334.6|10
1728526470000|2024-10-10 02:14:30|44355.9|44335.9|44359.7|44339.7|44359.7|44339.7|44352.2|44332.2|11
1728526480000|2024-10-10 02:14:40|44362.2|44342.2|44364.8|44344.8|44367.2|44347.2|44359.7|44339.7|8
1728526490000|2024-10-10 02:14:50|44367.2|44347.2|44367.2|44347.2|44372.2|44352.2|44366|44346|6
1728526500000|2024-10-10 02:15:00|44363.4|44343.4|44358.4|44338.4|44364.7|44344.7|44358.4|44338.4|3
1728526510000|2024-10-10 02:15:10|44359.7|44339.7|44367.2|44347.2|44367.2|44347.2|44359.7|44339.7|2
1728526520000|2024-10-10 02:15:20|44365.9|44345.9|44369.7|44349.7|44369.7|44349.7|44364.6|44344.6|1
1728526530000|2024-10-10 02:15:30|44368.4|44348.4|44366|44346|44369.7|44349.7|44366|44346|1
1728526540000|2024-10-10 02:15:40|44367.2|44347.2|44356|44336|44367.2|44347.2|44356|44336|5
1728526550000|2024-10-10 02:15:50|44354.7|44334.7|44352.2|44332.2|44354.7|44334.7|44352.2|44332.2|0
1728526560000|2024-10-10 02:16:00|44350.9|44330.9|44352.2|44332.2|44356|44336|44348.5|44328.5|11
1728526570000|2024-10-10 02:16:10|44354.7|44334.7|44352.2|44332.2|44357.2|44337.2|44350.9|44330.9|2
1728526580000|2024-10-10 02:16:20|44353.4|44333.4|44357.2|44337.2|44357.2|44337.2|44352.2|44332.2|1
1728526590000|2024-10-10 02:16:30|44358.4|44338.4|44342.2|44322.2|44359.7|44339.7|44339.7|44319.7|6
1728526600000|2024-10-10 02:16:40|44343.4|44323.4|44342.2|44322.2|44346|44326|44342.2|44322.2|5
1728526610000|2024-10-10 02:16:50|44344.7|44324.7|44342.2|44322.2|44344.7|44324.7|44342.2|44322.2|1
1728526620000|2024-10-10 02:17:00|44346|44326|44347.2|44327.2|44347.2|44327.2|44342.2|44322.2|2
1728526630000|2024-10-10 02:17:10|44349.8|44329.8|44348.4|44328.4|44351|44331|44347.2|44327.2|3
1728526640000|2024-10-10 02:17:20|44347.2|44327.2|44340.9|44320.9|44347.2|44327.2|44340.9|44320.9|1
1728526650000|2024-10-10 02:17:30|44339.7|44319.7|44332.2|44312.2|44339.7|44319.7|44328.4|44308.4|8
1728526660000|2024-10-10 02:17:40|44333.5|44313.5|44347.2|44327.2|44347.2|44327.2|44332.2|44312.2|2
1728526670000|2024-10-10 02:17:50|44343.4|44323.4|44348.4|44328.4|44348.4|44328.4|44343.4|44323.4|0
1728526680000|2024-10-10 02:18:00|44347.2|44327.2|44367.3|44347.3|44367.3|44347.3|44347.2|44327.2|7
1728526690000|2024-10-10 02:18:10|44367.2|44347.2|44369.7|44349.7|44369.7|44349.7|44364.7|44344.7|7
1728526700000|2024-10-10 02:18:20|44372.2|44352.2|44374.7|44354.7|44374.7|44354.7|44370.9|44350.9|2
1728526710000|2024-10-10 02:18:30|44376|44356|44372.2|44352.2|44376|44356|44369.7|44349.7|6
1728526720000|2024-10-10 02:18:40|44374.7|44354.7|44389.7|44369.7|44389.7|44369.7|44374.7|44354.7|2
1728526730000|2024-10-10 02:18:50|44391|44371|44394.7|44374.7|44394.7|44374.7|44391|44371|4
1728526740000|2024-10-10 02:19:00|44393.4|44373.4|44389.7|44369.7|44399.7|44379.7|44389.7|44369.7|8
1728526750000|2024-10-10 02:19:10|44384.7|44364.7|44378.5|44358.5|44384.7|44364.7|44378.5|44358.5|3
1728526760000|2024-10-10 02:19:20|44379.7|44359.7|44388.5|44368.5|44388.5|44368.5|44377.2|44357.2|2
1728526770000|2024-10-10 02:19:30|44389.7|44369.7|44387.2|44367.2|44391|44371|44384.7|44364.7|0
1728526780000|2024-10-10 02:19:40|44389.7|44369.7|44387.2|44367.2|44389.7|44369.7|44383.4|44363.4|0
1728526790000|2024-10-10 02:19:50|44384.7|44364.7|44388.5|44368.5|44388.5|44368.5|44382.2|44362.2|3
1728526800000|2024-10-10 02:20:00|44387.2|44367.2|44407.2|44387.2|44407.2|44387.2|44387.2|44367.2|18
1728526810000|2024-10-10 02:20:10|44409.8|44389.8|44417.2|44397.2|44418.5|44398.5|44409.8|44389.8|4
1728526820000|2024-10-10 02:20:20|44418.5|44398.5|44431|44411|44431|44411|44418.5|44398.5|9
1728526830000|2024-10-10 02:20:30|44429.7|44409.7|44426|44406|44429.7|44409.7|44424.7|44404.7|18
1728526840000|2024-10-10 02:20:40|44427.3|44407.3|44427.2|44407.2|44428.5|44408.5|44423.5|44403.5|1
1728526850000|2024-10-10 02:20:50|44428.5|44408.5|44421|44401|44434.8|44414.8|44419.6|44399.6|13
1728526860000|2024-10-10 02:21:00|44422.2|44402.2|44414.8|44394.8|44422.2|44402.2|44408.4|44388.4|5
1728526870000|2024-10-10 02:21:10|44416|44396|44414.8|44394.8|44418.4|44398.4|44412.2|44392.2|1
1728526880000|2024-10-10 02:21:20|44412.2|44392.2|44413.5|44393.5|44417.2|44397.2|44412.2|44392.2|1
1728526890000|2024-10-10 02:21:30|44414.8|44394.8|44417.2|44397.2|44417.2|44397.2|44414.8|44394.8|1
1728526900000|2024-10-10 02:21:40|44418.5|44398.5|44422.2|44402.2|44426|44406|44418.5|44398.5|2
1728526910000|2024-10-10 02:21:50|44423.5|44403.5|44423.5|44403.5|44426|44406|44423.5|44403.5|2
1728526920000|2024-10-10 02:22:00|44422.2|44402.2|44426|44406|44428.6|44408.6|44422.2|44402.2|0
1728526930000|2024-10-10 02:22:10|44427.3|44407.3|44424.8|44404.8|44429.8|44409.8|44424.8|44404.8|2
1728526940000|2024-10-10 02:22:20|44427.2|44407.2|44423.5|44403.5|44428.5|44408.5|44422.2|44402.2|5
1728526950000|2024-10-10 02:22:30|44426|44406|44424.8|44404.8|44426|44406|44424.8|44404.8|0
1728526960000|2024-10-10 02:22:40|44427.2|44407.2|44429.8|44409.8|44429.8|44409.8|44426|44406|0
1728526970000|2024-10-10 02:22:50|44427.2|44407.2|44428.5|44408.5|44431.1|44411.1|44427.2|44407.2|2
1728526980000|2024-10-10 02:23:00|44427.2|44407.2|44426|44406|44428.5|44408.5|44423.5|44403.5|2
1728526990000|2024-10-10 02:23:10|44424.8|44404.8|44419.7|44399.7|44424.8|44404.8|44419.7|44399.7|3
1728527000000|2024-10-10 02:23:20|44421|44401|44426.1|44406.1|44426.1|44406.1|44421|44401|0
1728527010000|2024-10-10 02:23:30|44431|44411|44429.8|44409.8|44431|44411|44428.5|44408.5|5
1728527020000|2024-10-10 02:23:40|44433.6|44413.6|44433.5|44413.5|44433.6|44413.6|44426|44406|2
1728527030000|2024-10-10 02:23:50|44434.8|44414.8|44441|44421|44441|44421|44433.5|44413.5|2
1728527040000|2024-10-10 02:24:00|44442.3|44422.3|44428.4|44408.4|44443.5|44423.5|44428.4|44408.4|6
1728527050000|2024-10-10 02:24:10|44427.2|44407.2|44416|44396|44427.2|44407.2|44414.7|44394.7|6
1728527060000|2024-10-10 02:24:20|44419.8|44399.8|44422.2|44402.2|44424.8|44404.8|44418.5|44398.5|3
1728527070000|2024-10-10 02:24:30|44420.9|44400.9|44417.2|44397.2|44420.9|44400.9|44417.2|44397.2|1
1728527080000|2024-10-10 02:24:40|44418.5|44398.5|44419.8|44399.8|44419.8|44399.8|44417.2|44397.2|1
1728527090000|2024-10-10 02:24:50|44417.2|44397.2|44411|44391|44419.8|44399.8|44411|44391|2
1728527100000|2024-10-10 02:25:00|44409.8|44389.8|44398.5|44378.5|44411|44391|44398.5|44378.5|1
1728527110000|2024-10-10 02:25:10|44397.2|44377.2|44401.1|44381.1|44401.1|44381.1|44394.6|44374.6|3
1728527120000|2024-10-10 02:25:20|44402.4|44382.4|44404.8|44384.8|44407.3|44387.3|44402.4|44382.4|1
1728527130000|2024-10-10 02:25:30|44403.5|44383.5|44401|44381|44404.8|44384.8|44401|44381|1
1728527140000|2024-10-10 02:25:40|44404.8|44384.8|44402.2|44382.2|44404.8|44384.8|44401|44381|0
1728527150000|2024-10-10 02:25:50|44403.5|44383.5|44414.8|44394.8|44414.8|44394.8|44403.5|44383.5|1
1728527160000|2024-10-10 02:26:00|44416|44396|44426|44406|44427.3|44407.3|44416|44396|1
1728527170000|2024-10-10 02:26:10|44424.8|44404.8|44429.7|44409.7|44434.8|44414.8|44423.5|44403.5|2
1728527180000|2024-10-10 02:26:20|44431|44411|44429.8|44409.8|44436|44416|44426|44406|5
1728527190000|2024-10-10 02:26:30|44431|44411|44432.2|44412.2|44432.3|44412.3|44431|44411|1
1728527200000|2024-10-10 02:26:40|44431|44411|44429.8|44409.8|44431|44411|44427.2|44407.2|1
1728527210000|2024-10-10 02:26:50|44427.2|44407.2|44428.5|44408.5|44428.5|44408.5|44423.5|44403.5|1
1728527220000|2024-10-10 02:27:00|44429.8|44409.8|44427.2|44407.2|44429.8|44409.8|44427.2|44407.2|7
1728527230000|2024-10-10 02:27:10|44432.2|44412.2|44436|44416|44436|44416|44432.2|44412.2|2
1728527240000|2024-10-10 02:27:20|44434.7|44414.7|44432.2|44412.2|44436|44416|44432.2|44412.2|1
1728527250000|2024-10-10 02:27:30|44434.8|44414.8|44436|44416|44436|44416|44432.2|44412.2|0
1728527260000|2024-10-10 02:27:40|44437.2|44417.2|44436|44416|44439.8|44419.8|44436|44416|1
1728527270000|2024-10-10 02:27:50|44432.2|44412.2|44436|44416|44441|44421|44432.2|44412.2|3
1728527280000|2024-10-10 02:28:00|44437.3|44417.3|44443.5|44423.5|44443.5|44423.5|44437.3|44417.3|5
1728527290000|2024-10-10 02:28:10|44447.3|44427.3|44449.7|44429.7|44452.3|44432.3|44447.3|44427.3|6
1728527300000|2024-10-10 02:28:20|44451|44431|44451|44431|44451|44431|44447.2|44427.2|4
1728527310000|2024-10-10 02:28:30|44452.2|44432.2|44451|44431|44452.2|44432.2|44449.7|44429.7|0
1728527320000|2024-10-10 02:28:40|44449.7|44429.7|44451|44431|44451|44431|44447.3|44427.3|3
1728527330000|2024-10-10 02:28:50|44448.4|44428.4|44444.8|44424.8|44448.4|44428.4|44444.8|44424.8|0
1728527340000|2024-10-10 02:29:00|44443.6|44423.6|44441|44421|44443.6|44423.6|44436|44416|1
1728527350000|2024-10-10 02:29:10|44439.7|44419.7|44441|44421|44441|44421|44437.2|44417.2|1
1728527360000|2024-10-10 02:29:20|44442.2|44422.2|44452.3|44432.3|44452.3|44432.3|44442.2|44422.2|6
1728527380000|2024-10-10 02:29:40|44456|44436|44467.3|44447.3|44467.3|44447.3|44456|44436|5
1728527390000|2024-10-10 02:29:50|44468.6|44448.6|44468.6|44448.6|44468.6|44448.6|44467.3|44447.3|2
1728527400000|2024-10-10 02:30:00|44471|44451|44507.3|44487.3|44508.6|44488.6|44471|44451|45
1728527410000|2024-10-10 02:30:10|44508.6|44488.6|44516|44496|44516|44496|44506|44486|11
1728527420000|2024-10-10 02:30:20|44513.6|44493.6|44526|44506|44526|44506|44513.6|44493.6|17
1728527430000|2024-10-10 02:30:30|44524.7|44504.7|44527.3|44507.3|44533.5|44513.5|44524.7|44504.7|9
1728527440000|2024-10-10 02:30:40|44526|44506|44538.6|44518.6|44538.6|44518.6|44526|44506|8
1728527450000|2024-10-10 02:30:50|44539.8|44519.8|44541.1|44521.1|44542.3|44522.3|44537.3|44517.3|16
1728527460000|2024-10-10 02:31:00|44539.9|44519.9|44536|44516|44539.9|44519.9|44536|44516|1
1728527470000|2024-10-10 02:31:10|44537.3|44517.3|44544.8|44524.8|44554.8|44534.8|44537.3|44517.3|15
1728527480000|2024-10-10 02:31:20|44541.1|44521.1|44544.8|44524.8|44548.6|44528.6|44537.3|44517.3|6
1728527490000|2024-10-10 02:31:30|44547.3|44527.3|44544.8|44524.8|44549.8|44529.8|44544.8|44524.8|2
1728527500000|2024-10-10 02:31:40|44543.5|44523.5|44536|44516|44543.6|44523.6|44536|44516|1
1728527510000|2024-10-10 02:31:50|44538.6|44518.6|44539.8|44519.8|44544.8|44524.8|44536|44516|5
1728527520000|2024-10-10 02:32:00|44542.5|44522.5|44551|44531|44555|44535|44542.5|44522.5|8
1728527530000|2024-10-10 02:32:10|44553.5|44533.5|44547.4|44527.4|44553.5|44533.5|44547.4|44527.4|6
1728527540000|2024-10-10 02:32:20|44546.2|44526.2|44541|44521|44548.7|44528.7|44541|44521|10
1728527550000|2024-10-10 02:32:30|44541.1|44521.1|44538.7|44518.7|44542.4|44522.4|44537.4|44517.4|1
1728527560000|2024-10-10 02:32:40|44539.9|44519.9|44554.9|44534.9|44554.9|44534.9|44539.9|44519.9|8
1728527570000|2024-10-10 02:32:50|44558.7|44538.7|44554.9|44534.9|44558.7|44538.7|44552.4|44532.4|4
1728527580000|2024-10-10 02:33:00|44553.6|44533.6|44557.4|44537.4|44557.5|44537.5|44549.9|44529.9|8
1728527590000|2024-10-10 02:33:10|44554.9|44534.9|44552.4|44532.4|44554.9|44534.9|44551.1|44531.1|5
1728527600000|2024-10-10 02:33:20|44554.9|44534.9|44549.8|44529.8|44554.9|44534.9|44549.8|44529.8|9
1728527610000|2024-10-10 02:33:30|44551.1|44531.1|44553.7|44533.7|44553.7|44533.7|44548.6|44528.6|2
1728527620000|2024-10-10 02:33:40|44556.2|44536.2|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|4
1728527630000|2024-10-10 02:33:50|44553.6|44533.6|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1728527640000|2024-10-10 02:34:00|44557.5|44537.5|44556.1|44536.1|44559.9|44539.9|44551.1|44531.1|12
1728527650000|2024-10-10 02:34:10|44558.7|44538.7|44554.9|44534.9|44558.7|44538.7|44554.9|44534.9|2
1728527660000|2024-10-10 02:34:20|44557.4|44537.4|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|6
1728527670000|2024-10-10 02:34:30|44556.1|44536.1|44558.7|44538.7|44558.7|44538.7|44556.1|44536.1|4
1728527680000|2024-10-10 02:34:40|44556.1|44536.1|44553.7|44533.7|44558.7|44538.7|44553.7|44533.7|6
1728527690000|2024-10-10 02:34:50|44556.1|44536.1|44564.9|44544.9|44566.2|44546.2|44556.1|44536.1|5
1728527700000|2024-10-10 02:35:00|44562.4|44542.4|44562.4|44542.4|44564.9|44544.9|44559.8|44539.8|17
1728527710000|2024-10-10 02:35:10|44563.7|44543.7|44564.9|44544.9|44567.4|44547.4|44562.4|44542.4|5
1728527720000|2024-10-10 02:35:20|44563.6|44543.6|44563.7|44543.7|44563.7|44543.7|44562.4|44542.4|16
1728527730000|2024-10-10 02:35:30|44564.9|44544.9|44559.9|44539.9|44564.9|44544.9|44558.6|44538.6|4
1728527740000|2024-10-10 02:35:40|44558.6|44538.6|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|4
1728527750000|2024-10-10 02:35:50|44563.7|44543.7|44562.4|44542.4|44564.9|44544.9|44562.4|44542.4|4
1728527760000|2024-10-10 02:36:00|44564.9|44544.9|44553.6|44533.6|44564.9|44544.9|44553.6|44533.6|1
1728527770000|2024-10-10 02:36:10|44554.9|44534.9|44551.1|44531.1|44554.9|44534.9|44549.9|44529.9|27
1728527780000|2024-10-10 02:36:20|44548.6|44528.6|44542.3|44522.3|44548.6|44528.6|44542.3|44522.3|1
1728527790000|2024-10-10 02:36:30|44541.1|44521.1|44539.9|44519.9|44541.1|44521.1|44537.4|44517.4|2
1728527800000|2024-10-10 02:36:40|44537.4|44517.4|44534.9|44514.9|44539.9|44519.9|44534.9|44514.9|3
1728527810000|2024-10-10 02:36:50|44537.4|44517.4|44547.4|44527.4|44549.9|44529.9|44536.1|44516.1|9
1728527820000|2024-10-10 02:37:00|44546.2|44526.2|44549.9|44529.9|44554.9|44534.9|44546.2|44526.2|15
1728527830000|2024-10-10 02:37:10|44547.4|44527.4|44542.4|44522.4|44547.4|44527.4|44541.1|44521.1|6
1728527840000|2024-10-10 02:37:20|44544.9|44524.9|44557.4|44537.4|44557.4|44537.4|44542.4|44522.4|2
1728527850000|2024-10-10 02:37:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|5
1728527860000|2024-10-10 02:37:40|44556.2|44536.2|44559.9|44539.9|44559.9|44539.9|44556.2|44536.2|2
1728527870000|2024-10-10 02:37:50|44562.4|44542.4|44581.2|44561.2|44581.2|44561.2|44562.4|44542.4|15
1728527880000|2024-10-10 02:38:00|44582.4|44562.4|44607.5|44587.5|44607.5|44587.5|44582.4|44562.4|35
1728527890000|2024-10-10 02:38:10|44606.2|44586.2|44608.7|44588.7|44610|44590|44606.2|44586.2|5
1728527900000|2024-10-10 02:38:20|44609.9|44589.9|44601.1|44581.1|44609.9|44589.9|44598.7|44578.7|6
1728527910000|2024-10-10 02:38:30|44599.9|44579.9|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|3
1728527920000|2024-10-10 02:38:40|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|4
1728527930000|2024-10-10 02:38:50|44596.1|44576.1|44602.4|44582.4|44602.4|44582.4|44596.1|44576.1|8
1728527940000|2024-10-10 02:39:00|44599.9|44579.9|44587.3|44567.3|44599.9|44579.9|44587.3|44567.3|8
1728527950000|2024-10-10 02:39:10|44584.9|44564.9|44592.4|44572.4|44593.7|44573.7|44584.9|44564.9|3
1728527960000|2024-10-10 02:39:20|44594.9|44574.9|44586.1|44566.1|44594.9|44574.9|44586.1|44566.1|3
1728527970000|2024-10-10 02:39:30|44584.8|44564.8|44592.4|44572.4|44592.4|44572.4|44582.3|44562.3|9
1728527980000|2024-10-10 02:39:40|44591.1|44571.1|44586.1|44566.1|44591.1|44571.1|44586.1|44566.1|4
1728527990000|2024-10-10 02:39:50|44584.8|44564.8|44572.4|44552.4|44586.1|44566.1|44571.1|44551.1|7
1728528000000|2024-10-10 02:40:00|44573.6|44553.6|44563.6|44543.6|44576.1|44556.1|44561.1|44541.1|6
1728528010000|2024-10-10 02:40:10|44564.9|44544.9|44573.6|44553.6|44573.6|44553.6|44561.1|44541.1|5
1728528020000|2024-10-10 02:40:20|44571.1|44551.1|44568.6|44548.6|44571.1|44551.1|44568.6|44548.6|2
1728528030000|2024-10-10 02:40:30|44566.1|44546.1|44558.6|44538.6|44566.1|44546.1|44558.6|44538.6|9
1728528040000|2024-10-10 02:40:40|44561.1|44541.1|44566.1|44546.1|44568.6|44548.6|44561.1|44541.1|6
1728528050000|2024-10-10 02:40:50|44563.5|44543.5|44578.6|44558.6|44583.6|44563.6|44561.1|44541.1|10
1728528060000|2024-10-10 02:41:00|44576.1|44556.1|44556.1|44536.1|44576.1|44556.1|44556.1|44536.1|0
1728528070000|2024-10-10 02:41:10|44554.8|44534.8|44556.1|44536.1|44556.1|44536.1|44552.3|44532.3|1
1728528080000|2024-10-10 02:41:20|44557.4|44537.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|0
1728528090000|2024-10-10 02:41:30|44556.1|44536.1|44558.7|44538.7|44558.7|44538.7|44556.1|44536.1|5
1728528100000|2024-10-10 02:41:40|44557.4|44537.4|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|2
1728528110000|2024-10-10 02:41:50|44561.1|44541.1|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|1
1728528120000|2024-10-10 02:42:00|44562.4|44542.4|44569.9|44549.9|44569.9|44549.9|44559.9|44539.9|7
1728528130000|2024-10-10 02:42:10|44568.7|44548.7|44559.9|44539.9|44568.7|44548.7|44559.9|44539.9|5
1728528140000|2024-10-10 02:42:20|44563.7|44543.7|44564.9|44544.9|44564.9|44544.9|44562.4|44542.4|9
1728528150000|2024-10-10 02:42:30|44567.4|44547.4|44574.9|44554.9|44577.4|44557.4|44567.4|44547.4|7
1728528160000|2024-10-10 02:42:40|44576.2|44556.2|44577.4|44557.4|44579.9|44559.9|44574.9|44554.9|3
1728528170000|2024-10-10 02:42:50|44576.1|44556.1|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|2
1728528180000|2024-10-10 02:43:00|44574.9|44554.9|44577.4|44557.4|44579.9|44559.9|44572.4|44552.4|4
1728528190000|2024-10-10 02:43:10|44576.1|44556.1|44564.9|44544.9|44576.1|44556.1|44564.9|44544.9|1
1728528200000|2024-10-10 02:43:20|44566.1|44546.1|44557.4|44537.4|44566.1|44546.1|44556.1|44536.1|5
1728528210000|2024-10-10 02:43:30|44554.9|44534.9|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|1
1728528220000|2024-10-10 02:43:40|44553.6|44533.6|44549.9|44529.9|44553.6|44533.6|44549.9|44529.9|1
1728528230000|2024-10-10 02:43:50|44553.7|44533.7|44553.6|44533.6|44554.9|44534.9|44549.9|44529.9|1
1728528240000|2024-10-10 02:44:00|44552.4|44532.4|44559.9|44539.9|44559.9|44539.9|44549.9|44529.9|2
1728528250000|2024-10-10 02:44:10|44558.6|44538.6|44551.2|44531.2|44559.9|44539.9|44551.2|44531.2|0
1728528260000|2024-10-10 02:44:20|44553.7|44533.7|44559.9|44539.9|44559.9|44539.9|44549.9|44529.9|1
1728528270000|2024-10-10 02:44:30|44558.6|44538.6|44559.9|44539.9|44562.4|44542.4|44554.9|44534.9|3
1728528280000|2024-10-10 02:44:40|44561.2|44541.2|44567.4|44547.4|44567.4|44547.4|44559.9|44539.9|1
1728528290000|2024-10-10 02:44:50|44564.9|44544.9|44563.6|44543.6|44569.9|44549.9|44562.4|44542.4|3
1728528300000|2024-10-10 02:45:00|44562.4|44542.4|44567.4|44547.4|44567.4|44547.4|44562.4|44542.4|2
1728528310000|2024-10-10 02:45:10|44569.9|44549.9|44567.4|44547.4|44572.4|44552.4|44567.4|44547.4|12
1728528320000|2024-10-10 02:45:20|44569.9|44549.9|44562.4|44542.4|44572.4|44552.4|44562.4|44542.4|6
1728528330000|2024-10-10 02:45:30|44561.1|44541.1|44567.4|44547.4|44572.4|44552.4|44561.1|44541.1|5
1728528340000|2024-10-10 02:45:40|44566.2|44546.2|44574.9|44554.9|44574.9|44554.9|44564.9|44544.9|9
1728528350000|2024-10-10 02:45:50|44572.3|44552.3|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|0
1728528360000|2024-10-10 02:46:00|44573.6|44553.6|44556.1|44536.1|44573.6|44553.6|44556.1|44536.1|9
1728528370000|2024-10-10 02:46:10|44557.3|44537.3|44556.1|44536.1|44557.4|44537.4|44552.3|44532.3|5
1728528380000|2024-10-10 02:46:20|44557.3|44537.3|44553.6|44533.6|44562.4|44542.4|44553.6|44533.6|2
1728528390000|2024-10-10 02:46:30|44554.8|44534.8|44537.3|44517.3|44554.8|44534.8|44537.3|44517.3|44
1728528400000|2024-10-10 02:46:40|44539.8|44519.8|44543.6|44523.6|44543.6|44523.6|44539.8|44519.8|4
1728528410000|2024-10-10 02:46:50|44544.9|44524.9|44547.3|44527.3|44549.8|44529.8|44543.6|44523.6|5
1728528420000|2024-10-10 02:47:00|44543.5|44523.5|44543.5|44523.5|44543.5|44523.5|44541|44521|12
1728528430000|2024-10-10 02:47:10|44542.2|44522.2|44538.5|44518.5|44542.2|44522.2|44536|44516|5
1728528440000|2024-10-10 02:47:20|44537.3|44517.3|44539.8|44519.8|44539.8|44519.8|44534.8|44514.8|3
1728528450000|2024-10-10 02:47:30|44538.5|44518.5|44526.1|44506.1|44539.8|44519.8|44522.3|44502.3|11
1728528460000|2024-10-10 02:47:40|44524.8|44504.8|44519.8|44499.8|44524.8|44504.8|44518.6|44498.6|7
1728528470000|2024-10-10 02:47:50|44518.6|44498.6|44524.8|44504.8|44527.3|44507.3|44518.6|44498.6|4
1728528480000|2024-10-10 02:48:00|44527.3|44507.3|44537.3|44517.3|44537.3|44517.3|44527.3|44507.3|2
1728528490000|2024-10-10 02:48:10|44539.9|44519.9|44538.5|44518.5|44542.3|44522.3|44538.5|44518.5|12
1728528500000|2024-10-10 02:48:20|44539.7|44519.7|44533.5|44513.5|44542.3|44522.3|44533.5|44513.5|1
1728528510000|2024-10-10 02:48:30|44531|44511|44543.5|44523.5|44543.6|44523.6|44522.3|44502.3|5
1728528520000|2024-10-10 02:48:40|44542.3|44522.3|44544.8|44524.8|44547.3|44527.3|44538.6|44518.6|7
1728528530000|2024-10-10 02:48:50|44543.6|44523.6|44537.3|44517.3|44543.6|44523.6|44537.3|44517.3|12
1728528540000|2024-10-10 02:49:00|44536|44516|44522.3|44502.3|44536|44516|44522.3|44502.3|4
1728528550000|2024-10-10 02:49:10|44523.6|44503.6|44526.1|44506.1|44526.1|44506.1|44522.3|44502.3|9
1728528560000|2024-10-10 02:49:20|44527.3|44507.3|44532.3|44512.3|44532.3|44512.3|44527.3|44507.3|3
1728528570000|2024-10-10 02:49:30|44529.8|44509.8|44527.3|44507.3|44532.3|44512.3|44527.3|44507.3|0
1728528580000|2024-10-10 02:49:40|44528.5|44508.5|44532.3|44512.3|44532.3|44512.3|44528.5|44508.5|0
1728528590000|2024-10-10 02:49:50|44533.5|44513.5|44536.1|44516.1|44536.1|44516.1|44533.5|44513.5|2
1728528600000|2024-10-10 02:50:00|44537.3|44517.3|44534.8|44514.8|44537.3|44517.3|44534.8|44514.8|0
1728528610000|2024-10-10 02:50:10|44533.6|44513.6|44511|44491|44533.6|44513.6|44508.5|44488.5|48
1728528620000|2024-10-10 02:50:20|44512.2|44492.2|44513.5|44493.5|44513.5|44493.5|44508.5|44488.5|6
1728528630000|2024-10-10 02:50:30|44512.3|44492.3|44516|44496|44518.5|44498.5|44512.3|44492.3|1
1728528640000|2024-10-10 02:50:40|44514.8|44494.8|44509.7|44489.7|44514.8|44494.8|44509.7|44489.7|2
1728528650000|2024-10-10 02:50:50|44508.5|44488.5|44509.8|44489.8|44509.8|44489.8|44507.3|44487.3|1
1728528660000|2024-10-10 02:51:00|44511|44491|44522.3|44502.3|44523.6|44503.6|44511|44491|2
1728528670000|2024-10-10 02:51:10|44521.1|44501.1|44521|44501|44524.8|44504.8|44518.5|44498.5|1
1728528680000|2024-10-10 02:51:20|44519.8|44499.8|44506.1|44486.1|44522.3|44502.3|44503.5|44483.5|11
1728528690000|2024-10-10 02:51:30|44504.8|44484.8|44506|44486|44507.3|44487.3|44502.3|44482.3|0
1728528700000|2024-10-10 02:51:40|44507.3|44487.3|44517.3|44497.3|44518.5|44498.5|44507.3|44487.3|3
1728528710000|2024-10-10 02:51:50|44516|44496|44508.5|44488.5|44516|44496|44506|44486|3
1728528720000|2024-10-10 02:52:00|44509.8|44489.8|44499.8|44479.8|44511.1|44491.1|44497.3|44477.3|11
1728528730000|2024-10-10 02:52:10|44501|44481|44502.3|44482.3|44504.8|44484.8|44499.8|44479.8|6
1728528740000|2024-10-10 02:52:20|44503.6|44483.6|44512.3|44492.3|44512.3|44492.3|44503.6|44483.6|6
1728528750000|2024-10-10 02:52:30|44513.6|44493.6|44514.8|44494.8|44517.3|44497.3|44509.8|44489.8|4
1728528760000|2024-10-10 02:52:40|44516.1|44496.1|44527.4|44507.4|44527.4|44507.4|44516.1|44496.1|5
1728528770000|2024-10-10 02:52:50|44526.1|44506.1|44529.9|44509.9|44529.9|44509.9|44526.1|44506.1|0
1728528780000|2024-10-10 02:53:00|44528.6|44508.6|44536.1|44516.1|44537.3|44517.3|44527.3|44507.3|2
1728528790000|2024-10-10 02:53:10|44534.8|44514.8|44542.3|44522.3|44542.3|44522.3|44534.8|44514.8|2
1728528800000|2024-10-10 02:53:20|44543.5|44523.5|44537.3|44517.3|44543.5|44523.5|44534.8|44514.8|8
1728528810000|2024-10-10 02:53:30|44539.8|44519.8|44538.5|44518.5|44541|44521|44537.3|44517.3|1
1728528820000|2024-10-10 02:53:40|44539.8|44519.8|44548.6|44528.6|44548.6|44528.6|44539.8|44519.8|1
1728528830000|2024-10-10 02:53:50|44551.1|44531.1|44549.8|44529.8|44556|44536|44549.8|44529.8|5
1728528840000|2024-10-10 02:54:00|44548.5|44528.5|44548.6|44528.6|44548.6|44528.6|44542.3|44522.3|7
1728528850000|2024-10-10 02:54:10|44549.9|44529.9|44552.3|44532.3|44553.6|44533.6|44549.9|44529.9|2
1728528860000|2024-10-10 02:54:20|44551|44531|44543.5|44523.5|44551|44531|44543.5|44523.5|4
1728528870000|2024-10-10 02:54:30|44542.3|44522.3|44544.8|44524.8|44547.3|44527.3|44542.3|44522.3|3
1728528880000|2024-10-10 02:54:40|44542.3|44522.3|44547.3|44527.3|44547.3|44527.3|44539.8|44519.8|2
1728528890000|2024-10-10 02:54:50|44551.1|44531.1|44556.1|44536.1|44558.6|44538.6|44551.1|44531.1|1
1728528900000|2024-10-10 02:55:00|44554.8|44534.8|44542.3|44522.3|44559.8|44539.8|44542.3|44522.3|5
1728528910000|2024-10-10 02:55:10|44544.8|44524.8|44546.1|44526.1|44547.4|44527.4|44544.8|44524.8|2
1728528920000|2024-10-10 02:55:20|44548.6|44528.6|44554.8|44534.8|44554.8|44534.8|44548.6|44528.6|2
1728528930000|2024-10-10 02:55:30|44557.3|44537.3|44567.3|44547.3|44569.8|44549.8|44556|44536|6
1728528940000|2024-10-10 02:55:40|44569.8|44549.8|44567.3|44547.3|44571.1|44551.1|44567.3|44547.3|1
1728528950000|2024-10-10 02:55:50|44564.8|44544.8|44562.3|44542.3|44566.1|44546.1|44562.3|44542.3|0
1728528960000|2024-10-10 02:56:00|44563.5|44543.5|44561.1|44541.1|44564.8|44544.8|44561.1|44541.1|3
1728528970000|2024-10-10 02:56:10|44559.8|44539.8|44558.5|44538.5|44559.8|44539.8|44558.5|44538.5|4
1728528980000|2024-10-10 02:56:20|44559.8|44539.8|44564.8|44544.8|44564.8|44544.8|44559.8|44539.8|5
1728528990000|2024-10-10 02:56:30|44567.3|44547.3|44576.1|44556.1|44576.1|44556.1|44567.3|44547.3|0
1728529000000|2024-10-10 02:56:40|44577.3|44557.3|44577.4|44557.4|44579.8|44559.8|44577.3|44557.3|6
1728529010000|2024-10-10 02:56:50|44576.1|44556.1|44576.1|44556.1|44577.3|44557.3|44573.6|44553.6|2
1728529020000|2024-10-10 02:57:00|44574.8|44554.8|44573.6|44553.6|44574.8|44554.8|44563.5|44543.5|14
1728529030000|2024-10-10 02:57:10|44574.9|44554.9|44577.3|44557.3|44578.6|44558.6|44574.8|44554.8|3
1728529040000|2024-10-10 02:57:20|44579.8|44559.8|44577.3|44557.3|44579.8|44559.8|44576.1|44556.1|1
1728529050000|2024-10-10 02:57:30|44574.8|44554.8|44568.5|44548.5|44574.8|44554.8|44565.9|44545.9|5
1728529060000|2024-10-10 02:57:40|44567.3|44547.3|44569.8|44549.8|44571.1|44551.1|44567.3|44547.3|0
1728529070000|2024-10-10 02:57:50|44572.3|44552.3|44567.3|44547.3|44572.3|44552.3|44567.3|44547.3|0
1728529080000|2024-10-10 02:58:00|44569.8|44549.8|44578.6|44558.6|44578.6|44558.6|44569.8|44549.8|1
1728529090000|2024-10-10 02:58:10|44577.3|44557.3|44577.3|44557.3|44578.6|44558.6|44576|44556|0
1728529100000|2024-10-10 02:58:20|44576.1|44556.1|44579.8|44559.8|44579.8|44559.8|44573.5|44553.5|5
1728529110000|2024-10-10 02:58:30|44581.1|44561.1|44596.1|44576.1|44597.3|44577.3|44581.1|44561.1|14
1728529120000|2024-10-10 02:58:40|44594.8|44574.8|44586.1|44566.1|44594.8|44574.8|44586.1|44566.1|2
1728529130000|2024-10-10 02:58:50|44584.8|44564.8|44591.1|44571.1|44591.1|44571.1|44584.8|44564.8|3
1728529140000|2024-10-10 02:59:00|44592.3|44572.3|44579.8|44559.8|44592.3|44572.3|44579.8|44559.8|9
1728529150000|2024-10-10 02:59:10|44582.3|44562.3|44587.3|44567.3|44587.3|44567.3|44579.8|44559.8|2
1728529160000|2024-10-10 02:59:20|44588.6|44568.6|44584.8|44564.8|44591.1|44571.1|44584.8|44564.8|6
1728529170000|2024-10-10 02:59:30|44582.3|44562.3|44572.3|44552.3|44582.3|44562.3|44572.3|44552.3|2
1728529180000|2024-10-10 02:59:40|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44566|44546|2
1728529190000|2024-10-10 02:59:50|44568.6|44548.6|44567.3|44547.3|44568.6|44548.6|44562.3|44542.3|3
1728529200000|2024-10-10 03:00:00|44564.8|44544.8|44567.3|44547.3|44567.3|44547.3|44556.1|44536.1|26
1728529210000|2024-10-10 03:00:10|44569.8|44549.8|44567.3|44547.3|44571.1|44551.1|44567.3|44547.3|2
1728529220000|2024-10-10 03:00:20|44564.8|44544.8|44562.3|44542.3|44567.3|44547.3|44562.3|44542.3|0
1728529230000|2024-10-10 03:00:30|44566.1|44546.1|44564.8|44544.8|44567.3|44547.3|44563.6|44543.6|2
1728529240000|2024-10-10 03:00:40|44566.1|44546.1|44559.8|44539.8|44566.1|44546.1|44559.8|44539.8|5
1728529250000|2024-10-10 03:00:50|44557.3|44537.3|44549.8|44529.8|44557.3|44537.3|44547.3|44527.3|1
1728529260000|2024-10-10 03:01:00|44551|44531|44547.3|44527.3|44552.3|44532.3|44547.3|44527.3|2
1728529270000|2024-10-10 03:01:10|44546.1|44526.1|44569.8|44549.8|44569.8|44549.8|44544.8|44524.8|8
1728529280000|2024-10-10 03:01:20|44571.1|44551.1|44572.3|44552.3|44574.8|44554.8|44569.8|44549.8|1
1728529290000|2024-10-10 03:01:30|44569.8|44549.8|44581.1|44561.1|44581.1|44561.1|44568.5|44548.5|7
1728529300000|2024-10-10 03:01:40|44579.8|44559.8|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|1
1728529310000|2024-10-10 03:01:50|44579.8|44559.8|44577.3|44557.3|44579.8|44559.8|44577.3|44557.3|0
1728529320000|2024-10-10 03:02:00|44574.8|44554.8|44572.3|44552.3|44577.3|44557.3|44572.3|44552.3|2
1728529330000|2024-10-10 03:02:10|44573.5|44553.5|44572.3|44552.3|44573.5|44553.5|44569.8|44549.8|0
1728529340000|2024-10-10 03:02:20|44569.8|44549.8|44568.5|44548.5|44574.8|44554.8|44567.3|44547.3|7
1728529350000|2024-10-10 03:02:30|44566|44546|44571|44551|44573.5|44553.5|44566|44546|2
1728529360000|2024-10-10 03:02:40|44572.2|44552.2|44577.4|44557.4|44577.4|44557.4|44571|44551|1
1728529370000|2024-10-10 03:02:50|44579.9|44559.9|44582.4|44562.4|44582.4|44562.4|44579.9|44559.9|1
1728529380000|2024-10-10 03:03:00|44583.7|44563.7|44592.4|44572.4|44592.4|44572.4|44583.7|44563.7|9
1728529390000|2024-10-10 03:03:10|44591.2|44571.2|44596.1|44576.1|44597.4|44577.4|44588.7|44568.7|3
1728529400000|2024-10-10 03:03:20|44593.6|44573.6|44588.6|44568.6|44593.6|44573.6|44588.6|44568.6|7
1728529410000|2024-10-10 03:03:30|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|3
1728529420000|2024-10-10 03:03:40|44593.7|44573.7|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|0
1728529430000|2024-10-10 03:03:50|44596.1|44576.1|44588.6|44568.6|44596.2|44576.2|44588.6|44568.6|4
1728529440000|2024-10-10 03:04:00|44586.1|44566.1|44589.9|44569.9|44589.9|44569.9|44584.9|44564.9|4
1728529450000|2024-10-10 03:04:10|44592.4|44572.4|44599.9|44579.9|44599.9|44579.9|44592.4|44572.4|2
1728529460000|2024-10-10 03:04:20|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|2
1728529470000|2024-10-10 03:04:30|44601.2|44581.2|44604.9|44584.9|44607.4|44587.4|44599.9|44579.9|5
1728529480000|2024-10-10 03:04:40|44602.4|44582.4|44593.6|44573.6|44602.4|44582.4|44593.6|44573.6|3
1728529490000|2024-10-10 03:04:50|44589.8|44569.8|44596.1|44576.1|44596.1|44576.1|44589.8|44569.8|0
1728529500000|2024-10-10 03:05:00|44598.6|44578.6|44602.4|44582.4|44604.9|44584.9|44598.6|44578.6|1
1728529510000|2024-10-10 03:05:10|44601.1|44581.1|44597.4|44577.4|44601.2|44581.2|44594.9|44574.9|2
1728529520000|2024-10-10 03:05:20|44598.7|44578.7|44587.4|44567.4|44599.9|44579.9|44586.1|44566.1|5
1728529530000|2024-10-10 03:05:30|44586.1|44566.1|44596.2|44576.2|44596.2|44576.2|44586.1|44566.1|2
1728529540000|2024-10-10 03:05:40|44593.7|44573.7|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|0
1728529550000|2024-10-10 03:05:50|44594.8|44574.8|44592.4|44572.4|44597.4|44577.4|44589.9|44569.9|0
1728529560000|2024-10-10 03:06:00|44591.1|44571.1|44581.1|44561.1|44592.4|44572.4|44581.1|44561.1|0
1728529570000|2024-10-10 03:06:10|44583.6|44563.6|44576.1|44556.1|44583.6|44563.6|44574.8|44554.8|2
1728529580000|2024-10-10 03:06:20|44573.5|44553.5|44578.6|44558.6|44581.1|44561.1|44571|44551|2
1728529590000|2024-10-10 03:06:30|44579.9|44559.9|44589.9|44569.9|44591.2|44571.2|44579.9|44559.9|1
1728529600000|2024-10-10 03:06:40|44587.4|44567.4|44591.2|44571.2|44591.2|44571.2|44584.9|44564.9|4
1728529610000|2024-10-10 03:06:50|44592.4|44572.4|44594.9|44574.9|44597.4|44577.4|44591.2|44571.2|3
1728529620000|2024-10-10 03:07:00|44592.4|44572.4|44602.4|44582.4|44603.6|44583.6|44592.4|44572.4|1
1728529630000|2024-10-10 03:07:10|44601.1|44581.1|44602.4|44582.4|44607.4|44587.4|44598.7|44578.7|4
1728529640000|2024-10-10 03:07:20|44603.7|44583.7|44606.1|44586.1|44607.4|44587.4|44602.4|44582.4|2
1728529650000|2024-10-10 03:07:30|44604.9|44584.9|44606.2|44586.2|44606.2|44586.2|44602.4|44582.4|1
1728529660000|2024-10-10 03:07:40|44604.9|44584.9|44599.9|44579.9|44604.9|44584.9|44598.6|44578.6|10
1728529670000|2024-10-10 03:07:50|44601.2|44581.2|44613.7|44593.7|44613.7|44593.7|44601.2|44581.2|19
1728529680000|2024-10-10 03:08:00|44612.4|44592.4|44607.4|44587.4|44612.4|44592.4|44607.4|44587.4|5
1728529690000|2024-10-10 03:08:10|44606.2|44586.2|44602.4|44582.4|44606.2|44586.2|44602.4|44582.4|3
1728529700000|2024-10-10 03:08:20|44603.7|44583.7|44608.7|44588.7|44608.7|44588.7|44602.4|44582.4|2
1728529710000|2024-10-10 03:08:30|44610|44590|44607.4|44587.4|44610|44590|44607.4|44587.4|1
1728529720000|2024-10-10 03:08:40|44606.2|44586.2|44607.4|44587.4|44607.4|44587.4|44606.2|44586.2|1
1728529730000|2024-10-10 03:08:50|44608.7|44588.7|44614.8|44594.8|44616.1|44596.1|44607.4|44587.4|12
1728529740000|2024-10-10 03:09:00|44616.1|44596.1|44612.4|44592.4|44617.4|44597.4|44612.4|44592.4|4
1728529750000|2024-10-10 03:09:10|44613.7|44593.7|44626.2|44606.2|44626.2|44606.2|44613.7|44593.7|14
1728529760000|2024-10-10 03:09:20|44628.7|44608.7|44626.1|44606.1|44628.7|44608.7|44624.8|44604.8|8
1728529770000|2024-10-10 03:09:30|44627.4|44607.4|44616.1|44596.1|44627.4|44607.4|44613.6|44593.6|8
1728529780000|2024-10-10 03:09:40|44613.6|44593.6|44617.4|44597.4|44617.4|44597.4|44612.4|44592.4|4
1728529790000|2024-10-10 03:09:50|44616.2|44596.2|44615|44595|44618.7|44598.7|44613.7|44593.7|3
1728529800000|2024-10-10 03:10:00|44613.7|44593.7|44613.7|44593.7|44617.4|44597.4|44612.4|44592.4|5
1728529810000|2024-10-10 03:10:10|44616.2|44596.2|44616.1|44596.1|44617.4|44597.4|44614.9|44594.9|1
1728529820000|2024-10-10 03:10:20|44617.4|44597.4|44616.1|44596.1|44617.4|44597.4|44614.8|44594.8|0
1728529830000|2024-10-10 03:10:30|44617.4|44597.4|44619.8|44599.8|44619.8|44599.8|44616.1|44596.1|2
1728529840000|2024-10-10 03:10:40|44621.1|44601.1|44612.3|44592.3|44621.1|44601.1|44612.3|44592.3|0
1728529850000|2024-10-10 03:10:50|44613.6|44593.6|44611.2|44591.2|44613.6|44593.6|44606|44586|2
1728529860000|2024-10-10 03:11:00|44608.6|44588.6|44603.6|44583.6|44608.6|44588.6|44602.3|44582.3|0
1728529870000|2024-10-10 03:11:10|44601|44581|44608.7|44588.7|44609.9|44589.9|44601|44581|5
1728529880000|2024-10-10 03:11:20|44610|44590|44611.1|44591.1|44612.4|44592.4|44609.8|44589.8|0
1728529890000|2024-10-10 03:11:30|44609.8|44589.8|44606.1|44586.1|44611.1|44591.1|44606.1|44586.1|0
1728529900000|2024-10-10 03:11:40|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44603.7|44583.7|1
1728529910000|2024-10-10 03:11:50|44604.8|44584.8|44607.4|44587.4|44607.4|44587.4|44604.8|44584.8|1
1728529920000|2024-10-10 03:12:00|44606.1|44586.1|44602.4|44582.4|44606.1|44586.1|44602.4|44582.4|1
1728529930000|2024-10-10 03:12:10|44603.7|44583.7|44604.8|44584.8|44607.4|44587.4|44603.7|44583.7|1
1728529940000|2024-10-10 03:12:20|44602.4|44582.4|44604.8|44584.8|44607.4|44587.4|44602.4|44582.4|3
1728529950000|2024-10-10 03:12:30|44602.4|44582.4|44596.1|44576.1|44606.1|44586.1|44596.1|44576.1|1
1728529960000|2024-10-10 03:12:40|44593.7|44573.7|44588.7|44568.7|44593.7|44573.7|44586.2|44566.2|4
1728529970000|2024-10-10 03:12:50|44587.4|44567.4|44588.6|44568.6|44588.6|44568.6|44584.8|44564.8|4
1728529980000|2024-10-10 03:13:00|44587.4|44567.4|44578.7|44558.7|44587.4|44567.4|44573.5|44553.5|7
1728529990000|2024-10-10 03:13:10|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44576.1|44556.1|1
1728530000000|2024-10-10 03:13:20|44576.1|44556.1|44573.7|44553.7|44577.4|44557.4|44572.4|44552.4|2
1728530010000|2024-10-10 03:13:30|44572.4|44552.4|44572.4|44552.4|44573.7|44553.7|44572.4|44552.4|1
1728530020000|2024-10-10 03:13:40|44571.1|44551.1|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|6
1728530030000|2024-10-10 03:13:50|44571.2|44551.2|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|2
1728530040000|2024-10-10 03:14:00|44573.6|44553.6|44586.2|44566.2|44586.2|44566.2|44573.6|44553.6|1
1728530050000|2024-10-10 03:14:10|44587.4|44567.4|44585|44565|44587.5|44567.5|44583.7|44563.7|3
1728530060000|2024-10-10 03:14:20|44586.3|44566.3|44600|44580|44601.3|44581.3|44586.3|44566.3|2
1728530070000|2024-10-10 03:14:30|44601.2|44581.2|44603.6|44583.6|44604.9|44584.9|44601.2|44581.2|5
1728530080000|2024-10-10 03:14:40|44602.3|44582.3|44601.1|44581.1|44602.3|44582.3|44599.8|44579.8|2
1728530090000|2024-10-10 03:14:50|44599.8|44579.8|44596.1|44576.1|44601.1|44581.1|44596.1|44576.1|1
1728530100000|2024-10-10 03:15:00|44593.6|44573.6|44594.9|44574.9|44598.6|44578.6|44592.4|44572.4|3
1728530110000|2024-10-10 03:15:10|44593.6|44573.6|44594.9|44574.9|44596.2|44576.2|44592.3|44572.3|5
1728530120000|2024-10-10 03:15:20|44596.2|44576.2|44588.6|44568.6|44596.2|44576.2|44588.6|44568.6|6
1728530130000|2024-10-10 03:15:30|44587.3|44567.3|44583.6|44563.6|44587.3|44567.3|44578.6|44558.6|1
1728530140000|2024-10-10 03:15:40|44584.9|44564.9|44594.8|44574.8|44597.3|44577.3|44584.9|44564.9|2
1728530150000|2024-10-10 03:15:50|44593.6|44573.6|44598.6|44578.6|44598.6|44578.6|44593.6|44573.6|0
1728530160000|2024-10-10 03:16:00|44606.2|44586.2|44596.1|44576.1|44608.6|44588.6|44596.1|44576.1|34
1728530170000|2024-10-10 03:16:10|44594.8|44574.8|44605|44585|44605|44585|44591.1|44571.1|9
1728530180000|2024-10-10 03:16:20|44606.2|44586.2|44610|44590|44610|44590|44606.2|44586.2|2
1728530190000|2024-10-10 03:16:30|44608.7|44588.7|44613.6|44593.6|44614.9|44594.9|44607.4|44587.4|3
1728530200000|2024-10-10 03:16:40|44616.2|44596.2|44624.9|44604.9|44624.9|44604.9|44613.6|44593.6|12
1728530210000|2024-10-10 03:16:50|44622.4|44602.4|44618.6|44598.6|44622.4|44602.4|44618.6|44598.6|2
1728530220000|2024-10-10 03:17:00|44619.9|44599.9|44623.6|44603.6|44623.7|44603.7|44619.9|44599.9|9
1728530230000|2024-10-10 03:17:10|44626.2|44606.2|44624.9|44604.9|44626.2|44606.2|44624.9|44604.9|3
1728530240000|2024-10-10 03:17:20|44623.7|44603.7|44624.9|44604.9|44624.9|44604.9|44621.1|44601.1|3
1728530250000|2024-10-10 03:17:30|44623.6|44603.6|44630|44610|44630|44610|44623.6|44603.6|4
1728530260000|2024-10-10 03:17:40|44631.2|44611.2|44629.9|44609.9|44631.2|44611.2|44629.9|44609.9|5
1728530270000|2024-10-10 03:17:50|44627.4|44607.4|44623.7|44603.7|44629.9|44609.9|44623.7|44603.7|4
1728530280000|2024-10-10 03:18:00|44624.9|44604.9|44624.9|44604.9|44626.2|44606.2|44621.2|44601.2|2
1728530290000|2024-10-10 03:18:10|44626.2|44606.2|44623.6|44603.6|44626.2|44606.2|44619.9|44599.9|1
1728530300000|2024-10-10 03:18:20|44624.9|44604.9|44631.2|44611.2|44631.2|44611.2|44624.9|44604.9|2
1728530310000|2024-10-10 03:18:30|44632.5|44612.5|44631.2|44611.2|44632.5|44612.5|44631.2|44611.2|2
1728530320000|2024-10-10 03:18:40|44633.7|44613.7|44636.2|44616.2|44636.2|44616.2|44632.4|44612.4|1
1728530330000|2024-10-10 03:18:50|44635|44615|44626.2|44606.2|44635|44615|44626.2|44606.2|3
1728530340000|2024-10-10 03:19:00|44628.7|44608.7|44624.9|44604.9|44628.7|44608.7|44624.9|44604.9|4
1728530350000|2024-10-10 03:19:10|44623.7|44603.7|44633.7|44613.7|44636.2|44616.2|44623.7|44603.7|2
1728530360000|2024-10-10 03:19:20|44632.4|44612.4|44629.9|44609.9|44633.7|44613.7|44624.9|44604.9|3
1728530370000|2024-10-10 03:19:30|44628.6|44608.6|44629.9|44609.9|44631.2|44611.2|44623.6|44603.6|15
1728530380000|2024-10-10 03:19:40|44632.4|44612.4|44636.2|44616.2|44636.2|44616.2|44629.9|44609.9|2
1728530390000|2024-10-10 03:19:50|44640|44620|44643.7|44623.7|44643.7|44623.7|44640|44620|3
1728530400000|2024-10-10 03:20:00|44645|44625|44643.7|44623.7|44645|44625|44642.4|44622.4|6
1728530410000|2024-10-10 03:20:10|44647.5|44627.5|44651.2|44631.2|44658.7|44638.7|44647.5|44627.5|17
1728530420000|2024-10-10 03:20:20|44649.9|44629.9|44653.7|44633.7|44656.2|44636.2|44648.6|44628.6|14
1728530430000|2024-10-10 03:20:30|44656.2|44636.2|44652.4|44632.4|44656.2|44636.2|44652.4|44632.4|18
1728530440000|2024-10-10 03:20:40|44651.1|44631.1|44651.2|44631.2|44654.9|44634.9|44651.1|44631.1|4
1728530450000|2024-10-10 03:20:50|44653.8|44633.8|44647.4|44627.4|44653.8|44633.8|44646.1|44626.1|4
1728530460000|2024-10-10 03:21:00|44646.2|44626.2|44636.2|44616.2|44646.2|44626.2|44634.8|44614.8|10
1728530470000|2024-10-10 03:21:10|44637.5|44617.5|44641.2|44621.2|44641.2|44621.2|44637.5|44617.5|5
1728530480000|2024-10-10 03:21:20|44639.9|44619.9|44637.4|44617.4|44641.2|44621.2|44637.4|44617.4|3
1728530490000|2024-10-10 03:21:30|44636.1|44616.1|44629.9|44609.9|44636.1|44616.1|44628.6|44608.6|14
1728530500000|2024-10-10 03:21:40|44628.7|44608.7|44626.2|44606.2|44628.7|44608.7|44623.7|44603.7|8
1728530510000|2024-10-10 03:21:50|44624.9|44604.9|44628.7|44608.7|44628.7|44608.7|44621.2|44601.2|1
1728530520000|2024-10-10 03:22:00|44633.7|44613.7|44626.2|44606.2|44633.7|44613.7|44626.2|44606.2|3
1728530530000|2024-10-10 03:22:10|44625|44605|44619.9|44599.9|44625|44605|44616|44596|5
1728530540000|2024-10-10 03:22:20|44618.6|44598.6|44609.9|44589.9|44621.2|44601.2|44609.9|44589.9|0
1728530550000|2024-10-10 03:22:30|44603.6|44583.6|44593.6|44573.6|44603.6|44583.6|44593.6|44573.6|2
1728530560000|2024-10-10 03:22:40|44594.8|44574.8|44587.4|44567.4|44594.8|44574.8|44583.6|44563.6|3
1728530570000|2024-10-10 03:22:50|44586.1|44566.1|44582.4|44562.4|44586.1|44566.1|44579.9|44559.9|1
1728530580000|2024-10-10 03:23:00|44579.9|44559.9|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|3
1728530590000|2024-10-10 03:23:10|44578.7|44558.7|44579.9|44559.9|44579.9|44559.9|44578.7|44558.7|2
1728530600000|2024-10-10 03:23:20|44582.4|44562.4|44592.4|44572.4|44592.4|44572.4|44582.4|44562.4|11
1728530610000|2024-10-10 03:23:30|44591.2|44571.2|44589.9|44569.9|44593.7|44573.7|44589.9|44569.9|3
1728530620000|2024-10-10 03:23:40|44587.4|44567.4|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|1
1728530630000|2024-10-10 03:23:50|44591.1|44571.1|44592.4|44572.4|44593.7|44573.7|44589.9|44569.9|2
1728530640000|2024-10-10 03:24:00|44589.9|44569.9|44583.6|44563.6|44592.4|44572.4|44583.6|44563.6|1
1728530650000|2024-10-10 03:24:10|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|44581.1|44561.1|0
1728530660000|2024-10-10 03:24:20|44578.6|44558.6|44569.9|44549.9|44578.6|44558.6|44569.9|44549.9|5
1728530670000|2024-10-10 03:24:30|44568.6|44548.6|44564.9|44544.9|44569.9|44549.9|44564.9|44544.9|6
1728530680000|2024-10-10 03:24:40|44566.2|44546.2|44562.4|44542.4|44567.4|44547.4|44562.4|44542.4|2
1728530690000|2024-10-10 03:24:50|44559.9|44539.9|44566.1|44546.1|44567.4|44547.4|44559.9|44539.9|4
1728530700000|2024-10-10 03:25:00|44567.4|44547.4|44578.6|44558.6|44581.1|44561.1|44567.4|44547.4|7
1728530720000|2024-10-10 03:25:20|44577.4|44557.4|44578.6|44558.6|44578.6|44558.6|44568.6|44548.6|4
1728530730000|2024-10-10 03:25:30|44579.9|44559.9|44571|44551|44579.9|44559.9|44568.6|44548.6|2
1728530740000|2024-10-10 03:25:40|44571.1|44551.1|44576.2|44556.2|44576.2|44556.2|44568.6|44548.6|0
1728530750000|2024-10-10 03:25:50|44578.6|44558.6|44581.2|44561.2|44582.5|44562.5|44578.6|44558.6|1
1728530760000|2024-10-10 03:26:00|44579.9|44559.9|44573.6|44553.6|44579.9|44559.9|44573.6|44553.6|2
1728530770000|2024-10-10 03:26:10|44568.6|44548.6|44569.9|44549.9|44571.1|44551.1|44568.6|44548.6|5
1728530780000|2024-10-10 03:26:20|44568.6|44548.6|44576.2|44556.2|44577.5|44557.5|44568.6|44548.6|1
1728530790000|2024-10-10 03:26:30|44577.5|44557.5|44583.6|44563.6|44583.6|44563.6|44577.5|44557.5|3
1728530800000|2024-10-10 03:26:40|44586.2|44566.2|44595|44575|44595|44575|44586.2|44566.2|0
1728530810000|2024-10-10 03:26:50|44596.2|44576.2|44606.2|44586.2|44606.2|44586.2|44596.2|44576.2|3
1728530820000|2024-10-10 03:27:00|44604.9|44584.9|44616.3|44596.3|44616.3|44596.3|44603.6|44583.6|2
1728530830000|2024-10-10 03:27:10|44621.2|44601.2|44629.9|44609.9|44629.9|44609.9|44621.2|44601.2|2
1728530840000|2024-10-10 03:27:20|44632.4|44612.4|44636.2|44616.2|44641.2|44621.2|44632.4|44612.4|1
1728530850000|2024-10-10 03:27:30|44633.7|44613.7|44627.4|44607.4|44633.7|44613.7|44627.4|44607.4|1
1728530860000|2024-10-10 03:27:40|44628.7|44608.7|44632.4|44612.4|44633.7|44613.7|44627.4|44607.4|1
1728530870000|2024-10-10 03:27:50|44631.2|44611.2|44622.2|44602.2|44631.2|44611.2|44622.2|44602.2|13
1728530880000|2024-10-10 03:28:00|44618.6|44598.6|44606.2|44586.2|44618.6|44598.6|44606.2|44586.2|12
1728530890000|2024-10-10 03:28:10|44604.9|44584.9|44592.3|44572.3|44606.2|44586.2|44591|44571|8
1728530900000|2024-10-10 03:28:20|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44591.1|44571.1|1
1728530910000|2024-10-10 03:28:30|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44589.8|44569.8|5
1728530920000|2024-10-10 03:28:40|44596.2|44576.2|44592.4|44572.4|44600|44580|44592.4|44572.4|3
1728530930000|2024-10-10 03:28:50|44593.7|44573.7|44583.5|44563.5|44596.2|44576.2|44583.5|44563.5|1
1728530940000|2024-10-10 03:29:00|44584.8|44564.8|44574.8|44554.8|44584.8|44564.8|44574.8|44554.8|3
1728530950000|2024-10-10 03:29:10|44576.1|44556.1|44571.1|44551.1|44576.1|44556.1|44568.6|44548.6|3
1728530960000|2024-10-10 03:29:20|44569.8|44549.8|44567.4|44547.4|44571.1|44551.1|44567.4|44547.4|1
1728530970000|2024-10-10 03:29:30|44564.9|44544.9|44562.4|44542.4|44564.9|44544.9|44562.4|44542.4|5
1728530980000|2024-10-10 03:29:40|44564.9|44544.9|44571.2|44551.2|44571.2|44551.2|44564.9|44544.9|10
1728530990000|2024-10-10 03:29:50|44572.4|44552.4|44572.4|44552.4|44577.4|44557.4|44572.4|44552.4|0
1728531000000|2024-10-10 03:30:00|44568.6|44548.6|44571.2|44551.2|44571.2|44551.2|44568.6|44548.6|0
1728531010000|2024-10-10 03:30:10|44569.9|44549.9|44568.7|44548.7|44569.9|44549.9|44566.2|44546.2|3
1728531020000|2024-10-10 03:30:20|44567.5|44547.5|44566.1|44546.1|44567.5|44547.5|44563.6|44543.6|5
1728531030000|2024-10-10 03:30:30|44564.9|44544.9|44564.9|44544.9|44566.1|44546.1|44563.6|44543.6|5
1728531050000|2024-10-10 03:30:50|44563.6|44543.6|44561.1|44541.1|44563.6|44543.6|44561.1|44541.1|2
1728531060000|2024-10-10 03:31:00|44562.3|44542.3|44557.4|44537.4|44564.9|44544.9|44557.4|44537.4|6
1728531070000|2024-10-10 03:31:10|44553.6|44533.6|44544.9|44524.9|44553.6|44533.6|44544.9|44524.9|0
1728531080000|2024-10-10 03:31:20|44546.2|44526.2|44543.6|44523.6|44546.2|44526.2|44542.4|44522.4|5
1728531090000|2024-10-10 03:31:30|44542.4|44522.4|44543.6|44523.6|44543.6|44523.6|44541.2|44521.2|7
1728531100000|2024-10-10 03:31:40|44542.4|44522.4|44546.2|44526.2|44546.2|44526.2|44542.4|44522.4|10
1728531110000|2024-10-10 03:31:50|44544.9|44524.9|44543.7|44523.7|44544.9|44524.9|44543.7|44523.7|1
1728531120000|2024-10-10 03:32:00|44544.9|44524.9|44544.9|44524.9|44548.6|44528.6|44544.9|44524.9|3
1728531130000|2024-10-10 03:32:10|44546.2|44526.2|44549.9|44529.9|44549.9|44529.9|44546.2|44526.2|1
1728531140000|2024-10-10 03:32:20|||||||||1
1728531150000|2024-10-10 03:32:30|44551.2|44531.2|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|2
1728531160000|2024-10-10 03:32:40|44550|44530|44550|44530|44550|44530|44550|44530|0
1728531170000|2024-10-10 03:32:50|44547.5|44527.5|44547.5|44527.5|44550|44530|44547.5|44527.5|0
1728531180000|2024-10-10 03:33:00|44546.3|44526.3|44546.2|44526.2|44546.3|44526.3|44545|44525|2
1728531190000|2024-10-10 03:33:10|44543.7|44523.7|44546.2|44526.2|44547.5|44527.5|44543.7|44523.7|1
1728531200000|2024-10-10 03:33:20|44545|44525|44543.7|44523.7|44546.2|44526.2|44542.5|44522.5|1
1728531210000|2024-10-10 03:33:30|44545|44525|44539.9|44519.9|44546.2|44526.2|44539.9|44519.9|0
1728531220000|2024-10-10 03:33:40|44542.5|44522.5|44543.7|44523.7|44543.7|44523.7|44542.5|44522.5|2
1728531230000|2024-10-10 03:33:50|44552.5|44532.5|44558.7|44538.7|44558.7|44538.7|44552.5|44532.5|5
1728531240000|2024-10-10 03:34:00|44559.9|44539.9|44562.5|44542.5|44562.5|44542.5|44558.7|44538.7|5
1728531250000|2024-10-10 03:34:10|44561.2|44541.2|44573.7|44553.7|44575|44555|44561.2|44541.2|3
1728531260000|2024-10-10 03:34:20|44572.5|44552.5|44572.5|44552.5|44577.5|44557.5|44572.5|44552.5|1
1728531280000|2024-10-10 03:34:40|44570|44550|44570|44550|44570|44550|44570|44550|5
1728531290000|2024-10-10 03:34:50|44573.8|44553.8|44572.5|44552.5|44573.8|44553.8|44572.5|44552.5|3
1728531300000|2024-10-10 03:35:00|44573.7|44553.7|44565|44545|44575|44555|44565|44545|2
1728531310000|2024-10-10 03:35:10|44566.2|44546.2|44565|44545|44567.5|44547.5|44565|44545|0
1728531320000|2024-10-10 03:35:20|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|1
1728531330000|2024-10-10 03:35:30|44568.8|44548.8|44577.5|44557.5|44577.5|44557.5|44568.8|44548.8|10
1728531340000|2024-10-10 03:35:40|44578.8|44558.8|44583.8|44563.8|44583.8|44563.8|44578.8|44558.8|0
1728531350000|2024-10-10 03:35:50|44582.5|44562.5|44582.5|44562.5|44587.5|44567.5|44582.5|44562.5|2
1728531370000|2024-10-10 03:36:10|||||||||3
1728531380000|2024-10-10 03:36:20|44581.3|44561.3|44572.5|44552.5|44581.3|44561.3|44572.5|44552.5|0
1728531390000|2024-10-10 03:36:30|44573.7|44553.7|44572.5|44552.5|44573.7|44553.7|44572.5|44552.5|0
1728531400000|2024-10-10 03:36:40|44575|44555|44582.5|44562.5|44582.5|44562.5|44575|44555|1
1728531410000|2024-10-10 03:36:50|44587.5|44567.5|44587.5|44567.5|44592.5|44572.5|44587.5|44567.5|2
1728531420000|2024-10-10 03:37:00|44585|44565|44587.5|44567.5|44587.5|44567.5|44582.5|44562.5|0
1728531430000|2024-10-10 03:37:10|44584.9|44564.9|44582.5|44562.5|44584.9|44564.9|44582.5|44562.5|0
1728531440000|2024-10-10 03:37:20|44583.8|44563.8|44580|44560|44583.8|44563.8|44580|44560|1
1728531450000|2024-10-10 03:37:30|44577.5|44557.5|44585|44565|44585|44565|44577.5|44557.5|8
1728531460000|2024-10-10 03:37:40|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|0
1728531470000|2024-10-10 03:37:50|44590|44570|44590|44570|44590|44570|44590|44570|1
1728531480000|2024-10-10 03:38:00|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|1
1728531490000|2024-10-10 03:38:10|44593.7|44573.7|44607.5|44587.5|44607.5|44587.5|44593.7|44573.7|1
1728531500000|2024-10-10 03:38:20|44608.8|44588.8|44610|44590|44610|44590|44608.8|44588.8|2
1728531510000|2024-10-10 03:38:30|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|0
1728531520000|2024-10-10 03:38:40|44613.7|44593.7|44615|44595|44615|44595|44613.7|44593.7|1
1728531530000|2024-10-10 03:38:50|44612.5|44592.5|44610|44590|44612.5|44592.5|44610|44590|1
1728531540000|2024-10-10 03:39:00|44607.5|44587.5|44610|44590|44610|44590|44607.5|44587.5|0
1728531550000|2024-10-10 03:39:10|||||||||1
1728531560000|2024-10-10 03:39:20|44607.5|44587.5|44607.5|44587.5|44610|44590|44607.5|44587.5|0
1728531590000|2024-10-10 03:39:50|44612.5|44592.5|44607.5|44587.5|44612.5|44592.5|44607.5|44587.5|0
1728531600000|2024-10-10 03:40:00|44605|44585|44602.5|44582.5|44605|44585|44600|44580|1
1728531610000|2024-10-10 03:40:10|44600|44580|44602.5|44582.5|44602.5|44582.5|44600|44580|0
1728531620000|2024-10-10 03:40:20|44601.2|44581.2|44601.3|44581.3|44601.3|44581.3|44600|44580|1
1728531630000|2024-10-10 03:40:30|44602.5|44582.5|44597.5|44577.5|44602.5|44582.5|44597.5|44577.5|1
1728531640000|2024-10-10 03:40:40|44596.2|44576.2|44592.5|44572.5|44596.2|44576.2|44592.5|44572.5|1
1728531650000|2024-10-10 03:40:50|44587.5|44567.5|44591.3|44571.3|44592.5|44572.5|44587.5|44567.5|0
1728531660000|2024-10-10 03:41:00|44590|44570|44595|44575|44595|44575|44590|44570|1
1728531670000|2024-10-10 03:41:10|44593.7|44573.7|44595|44575|44595|44575|44591.2|44571.2|0
1728531680000|2024-10-10 03:41:20|44596.3|44576.3|44595|44575|44596.3|44576.3|44595|44575|1
1728531690000|2024-10-10 03:41:30|44596.3|44576.3|44598.7|44578.7|44598.7|44578.7|44596.3|44576.3|0
1728531700000|2024-10-10 03:41:40|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|0
1728531710000|2024-10-10 03:41:50|44600|44580|44596.2|44576.2|44600|44580|44593.7|44573.7|1
1728531720000|2024-10-10 03:42:00|44594.9|44574.9|44592.5|44572.5|44594.9|44574.9|44592.5|44572.5|0
1728531730000|2024-10-10 03:42:10|44595.1|44575.1|44587.5|44567.5|44595.1|44575.1|44587.5|44567.5|0
1728531740000|2024-10-10 03:42:20|44583.7|44563.7|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|3
1728531750000|2024-10-10 03:42:30|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|0
1728531760000|2024-10-10 03:42:40|44582.5|44562.5|44577.5|44557.5|44582.5|44562.5|44577.5|44557.5|0
1728531770000|2024-10-10 03:42:50|44579.9|44559.9|44592.5|44572.5|44592.5|44572.5|44579.9|44559.9|3
1728531780000|2024-10-10 03:43:00|44591.2|44571.2|44587.5|44567.5|44591.2|44571.2|44587.5|44567.5|1
1728531790000|2024-10-10 03:43:10|44586.2|44566.2|44577.5|44557.5|44586.2|44566.2|44577.5|44557.5|3
1728531800000|2024-10-10 03:43:20|44576.2|44556.2|44574.9|44554.9|44576.2|44556.2|44574.9|44554.9|0
1728531810000|2024-10-10 03:43:30|44576.2|44556.2|44571.2|44551.2|44576.2|44556.2|44571.2|44551.2|2
1728531820000|2024-10-10 03:43:40|44570|44550|44567.5|44547.5|44570|44550|44567.4|44547.4|1
1728531830000|2024-10-10 03:43:50|44570|44550|44578.8|44558.8|44578.8|44558.8|44570|44550|7
1728531840000|2024-10-10 03:44:00|44583.8|44563.8|44585.1|44565.1|44585.1|44565.1|44581.3|44561.3|0
1728531850000|2024-10-10 03:44:10|44586.3|44566.3|44586.2|44566.2|44586.3|44566.3|44582.5|44562.5|3
1728531880000|2024-10-10 03:44:40|44587.4|44567.4|44585|44565|44587.4|44567.4|44585|44565|0
1728531890000|2024-10-10 03:44:50|44586.3|44566.3|44585|44565|44587.5|44567.5|44583.8|44563.8|1
1728531900000|2024-10-10 03:45:00|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44579.9|44559.9|1
1728531910000|2024-10-10 03:45:10|44583.8|44563.8|44582.5|44562.5|44583.8|44563.8|44582.5|44562.5|0
1728531920000|2024-10-10 03:45:20|44583.8|44563.8|44582.5|44562.5|44583.8|44563.8|44582.5|44562.5|0
1728531930000|2024-10-10 03:45:30|44583.8|44563.8|44582.5|44562.5|44585|44565|44582.5|44562.5|1
1728531940000|2024-10-10 03:45:40|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|0
1728531950000|2024-10-10 03:45:50|44581.2|44561.2|44577.5|44557.5|44581.2|44561.2|44577.5|44557.5|0
1728531960000|2024-10-10 03:46:00|44576.2|44556.2|44575|44555|44577.5|44557.5|44572.5|44552.5|0
1728531970000|2024-10-10 03:46:10|44573.8|44553.8|44572.5|44552.5|44573.8|44553.8|44572.5|44552.5|1
1728531990000|2024-10-10 03:46:30|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|1
1728532000000|2024-10-10 03:46:40|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|1
1728532010000|2024-10-10 03:46:50|44576.3|44556.3|44575|44555|44576.3|44556.3|44575|44555|0
1728532020000|2024-10-10 03:47:00|44572.5|44552.5|44571.3|44551.3|44572.5|44552.5|44571.3|44551.3|0
1728532030000|2024-10-10 03:47:10|44573.7|44553.7|44575|44555|44575|44555|44572.5|44552.5|0
1728532040000|2024-10-10 03:47:20|44573.8|44553.8|44571.3|44551.3|44573.8|44553.8|44571.3|44551.3|0
1728532050000|2024-10-10 03:47:30|44570|44550|44567.5|44547.5|44570|44550|44567.5|44547.5|0
1728532060000|2024-10-10 03:47:40|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|1
1728532090000|2024-10-10 03:48:10|44567.5|44547.5|44570|44550|44570|44550|44567.5|44547.5|0
1728532100000|2024-10-10 03:48:20|44568.8|44548.8|44567.5|44547.5|44568.8|44548.8|44567.5|44547.5|0
1728532110000|2024-10-10 03:48:30|44570|44550|44567.5|44547.5|44570|44550|44567.5|44547.5|1
1728532120000|2024-10-10 03:48:40|44570|44550|44570|44550|44570|44550|44567.5|44547.5|0
1728532130000|2024-10-10 03:48:50|44567.5|44547.5|44566.3|44546.3|44570|44550|44566.3|44546.3|1
1728532140000|2024-10-10 03:49:00|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|1
1728532150000|2024-10-10 03:49:10|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44562.5|44542.5|1
1728532160000|2024-10-10 03:49:20|44564.9|44544.9|44566.3|44546.3|44567.5|44547.5|44562.5|44542.5|3
1728532170000|2024-10-10 03:49:30|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|0
1728532180000|2024-10-10 03:49:40|44566.3|44546.3|44565|44545|44566.3|44546.3|44565|44545|1
1728532190000|2024-10-10 03:49:50|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|1
1728532200000|2024-10-10 03:50:00|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44568.7|44548.7|3
1728532220000|2024-10-10 03:50:20|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|0
1728532230000|2024-10-10 03:50:30|44566.2|44546.2|44556.2|44536.2|44566.2|44546.2|44556.2|44536.2|2
1728532240000|2024-10-10 03:50:40|44553.7|44533.7|44552.5|44532.5|44556.2|44536.2|44552.5|44532.5|11
1728532250000|2024-10-10 03:50:50|44551.3|44531.3|44547.5|44527.5|44551.3|44531.3|44547.5|44527.5|6
1728532260000|2024-10-10 03:51:00|44544.9|44524.9|44542.5|44522.5|44544.9|44524.9|44542.5|44522.5|4
1728532270000|2024-10-10 03:51:10|44541.2|44521.2|44540|44520|44542.5|44522.5|44540|44520|3
1728532280000|2024-10-10 03:51:20|44538.7|44518.7|44535|44515|44538.7|44518.7|44535|44515|7
1728532290000|2024-10-10 03:51:30|44532.5|44512.5|44532.5|44512.5|44532.5|44512.5|44532.5|44512.5|0
1728532300000|2024-10-10 03:51:40|||||||||3
1728532310000|2024-10-10 03:51:50|44531.2|44511.2|44533.8|44513.8|44533.8|44513.8|44531.2|44511.2|3
1728532320000|2024-10-10 03:52:00|44535|44515|44542.5|44522.5|44542.5|44522.5|44535|44515|3
1728532330000|2024-10-10 03:52:10|||||||||1
1728532340000|2024-10-10 03:52:20|44540|44520|44540|44520|44540|44520|44540|44520|0
1728532360000|2024-10-10 03:52:40|44538.7|44518.7|44541.2|44521.2|44541.2|44521.2|44538.7|44518.7|1
1728532380000|2024-10-10 03:53:00|44551.2|44531.2|44552.5|44532.5|44552.5|44532.5|44551.2|44531.2|3
1728532390000|2024-10-10 03:53:10|44553.7|44533.7|44554.9|44534.9|44557.5|44537.5|44553.7|44533.7|0
1728532400000|2024-10-10 03:53:20|44556.2|44536.2|44561.3|44541.3|44561.3|44541.3|44556.2|44536.2|0
1728532410000|2024-10-10 03:53:30|44563.7|44543.7|44562.5|44542.5|44563.7|44543.7|44562.5|44542.5|1
1728532420000|2024-10-10 03:53:40|44561.2|44541.2|44567.5|44547.5|44567.5|44547.5|44561.2|44541.2|2
1728532430000|2024-10-10 03:53:50|44568.8|44548.8|44571.2|44551.2|44571.2|44551.2|44568.8|44548.8|1
1728532440000|2024-10-10 03:54:00|44572.5|44552.5|44575|44555|44575|44555|44572.5|44552.5|6
1728532450000|2024-10-10 03:54:10|44576.2|44556.2|44581.2|44561.2|44583.7|44563.7|44576.2|44556.2|2
1728532460000|2024-10-10 03:54:20|44578.7|44558.7|44576.2|44556.2|44578.7|44558.7|44576.2|44556.2|0
1728532470000|2024-10-10 03:54:30|44575|44555|44572.4|44552.4|44575|44555|44572.4|44552.4|0
1728532480000|2024-10-10 03:54:40|44571.1|44551.1|44572.6|44552.6|44572.6|44552.6|44563.7|44543.7|3
1728532490000|2024-10-10 03:54:50|44575|44555|44578.7|44558.7|44580|44560|44575|44555|3
1728532500000|2024-10-10 03:55:00|44573.7|44553.7|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1728532520000|2024-10-10 03:55:20|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|0
1728532530000|2024-10-10 03:55:30|44568.7|44548.7|44570|44550|44573.7|44553.7|44568.7|44548.7|0
1728532540000|2024-10-10 03:55:40|44571.2|44551.2|44568.7|44548.7|44573.7|44553.7|44568.7|44548.7|0
1728532550000|2024-10-10 03:55:50|44566.1|44546.1|44567.5|44547.5|44567.5|44547.5|44564.9|44544.9|3
1728532560000|2024-10-10 03:56:00|44568.7|44548.7|44564.9|44544.9|44568.7|44548.7|44564.9|44544.9|0
1728532590000|2024-10-10 03:56:30|44567.4|44547.4|44564.9|44544.9|44568.7|44548.7|44564.9|44544.9|0
1728532600000|2024-10-10 03:56:40|44566.1|44546.1|44563.7|44543.7|44566.1|44546.1|44562.4|44542.4|5
1728532610000|2024-10-10 03:56:50|44562.5|44542.5|44561.2|44541.2|44562.5|44542.5|44561.2|44541.2|0
1728532620000|2024-10-10 03:57:00|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|1
1728532630000|2024-10-10 03:57:10|44560|44540|44556.2|44536.2|44560|44540|44556.2|44536.2|2
1728532640000|2024-10-10 03:57:20|44557.5|44537.5|44556.2|44536.2|44558.7|44538.7|44556.2|44536.2|0
1728532650000|2024-10-10 03:57:30|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1728532680000|2024-10-10 03:58:00|44561.2|44541.2|44558.7|44538.7|44561.2|44541.2|44558.7|44538.7|0
1728532690000|2024-10-10 03:58:10|44559.9|44539.9|44558.7|44538.7|44560|44540|44558.7|44538.7|0
1728532700000|2024-10-10 03:58:20|44561.2|44541.2|44562.5|44542.5|44562.5|44542.5|44561.2|44541.2|1
1728532710000|2024-10-10 03:58:30|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|0
1728532720000|2024-10-10 03:58:40|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|0
1728532730000|2024-10-10 03:58:50|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|0
1728532740000|2024-10-10 03:59:00|44559.9|44539.9|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|0
1728532750000|2024-10-10 03:59:10|44562.5|44542.5|44562.5|44542.5|44563.7|44543.7|44561.2|44541.2|1
1728532760000|2024-10-10 03:59:20|44563.7|44543.7|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|0
1728532770000|2024-10-10 03:59:30|44564.9|44544.9|44563.7|44543.7|44564.9|44544.9|44563.7|44543.7|0
1728532780000|2024-10-10 03:59:40|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|0
1728532790000|2024-10-10 03:59:50|44563.7|44543.7|44568.7|44548.7|44568.7|44548.7|44563.7|44543.7|4
1728532800000|2024-10-10 04:00:00|44566.2|44546.2|44561.2|44541.2|44566.2|44546.2|44561.2|44541.2|7
1728532810000|2024-10-10 04:00:10|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|1
1728532840000|2024-10-10 04:00:40|44566.2|44546.2|44567.5|44547.5|44567.5|44547.5|44566.2|44546.2|2
1728532860000|2024-10-10 04:01:00|44568.7|44548.7|44573.7|44553.7|44573.7|44553.7|44568.7|44548.7|0
1728532870000|2024-10-10 04:01:10|44575|44555|44581.3|44561.3|44583.7|44563.7|44575|44555|1
1728532880000|2024-10-10 04:01:20|||||||||1
1728532900000|2024-10-10 04:01:40|44583.8|44563.8|44586.3|44566.3|44586.3|44566.3|44583.8|44563.8|1
1728532910000|2024-10-10 04:01:50|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|0
1728532920000|2024-10-10 04:02:00|44588.8|44568.8|44586.3|44566.3|44588.8|44568.8|44586.3|44566.3|0
1728532930000|2024-10-10 04:02:10|||||||||1
1728532940000|2024-10-10 04:02:20|44583.8|44563.8|44582.5|44562.5|44583.8|44563.8|44582.5|44562.5|1
1728532950000|2024-10-10 04:02:30|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|0
1728532960000|2024-10-10 04:02:40|44583.8|44563.8|44581.3|44561.3|44583.8|44563.8|44581.3|44561.3|1
1728532980000|2024-10-10 04:03:00|44581.4|44561.4|44586.4|44566.4|44586.4|44566.4|44581.4|44561.4|2
1728533010000|2024-10-10 04:03:30|44583.9|44563.9|44586.4|44566.4|44586.4|44566.4|44583.9|44563.9|2
1728533020000|2024-10-10 04:03:40|44587.6|44567.6|44588.9|44568.9|44591.4|44571.4|44587.6|44567.6|1
1728533030000|2024-10-10 04:03:50|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|2
1728533040000|2024-10-10 04:04:00|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|0
1728533050000|2024-10-10 04:04:10|44585.1|44565.1|44578.9|44558.9|44585.1|44565.1|44578.9|44558.9|0
1728533060000|2024-10-10 04:04:20|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|2
1728533080000|2024-10-10 04:04:40|44575.1|44555.1|44576.4|44556.4|44576.4|44556.4|44575.1|44555.1|0
1728533090000|2024-10-10 04:04:50|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44576.4|44556.4|2
1728533100000|2024-10-10 04:05:00|44577.7|44557.7|44576.4|44556.4|44577.7|44557.7|44576.4|44556.4|0
1728533130000|2024-10-10 04:05:30|||||||||1
1728533160000|2024-10-10 04:06:00|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1728533170000|2024-10-10 04:06:10|44566.4|44546.4|44571.4|44551.4|44571.4|44551.4|44566.4|44546.4|0
1728533180000|2024-10-10 04:06:20|44569|44549|44566.4|44546.4|44569|44549|44566.4|44546.4|0
1728533190000|2024-10-10 04:06:30|44569|44549|44569|44549|44569|44549|44569|44549|2
1728533200000|2024-10-10 04:06:40|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1728533210000|2024-10-10 04:06:50|44570.2|44550.2|44568.9|44548.9|44570.2|44550.2|44568.9|44548.9|1
1728533230000|2024-10-10 04:07:10|44566.4|44546.4|44566.4|44546.4|44566.4|44546.4|44566.4|44546.4|0
1728533250000|2024-10-10 04:07:30|||||||||1
1728533260000|2024-10-10 04:07:40|44565.2|44545.2|44561.4|44541.4|44565.2|44545.2|44561.4|44541.4|3
1728533270000|2024-10-10 04:07:50|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|0
1728533280000|2024-10-10 04:08:00|44556.4|44536.4|44556.4|44536.4|44556.4|44536.4|44556.4|44536.4|0
1728533310000|2024-10-10 04:08:30|44555.2|44535.2|44551.4|44531.4|44555.2|44535.2|44551.4|44531.4|9
1728533320000|2024-10-10 04:08:40|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|1
1728533340000|2024-10-10 04:09:00|44547.6|44527.6|44546.4|44526.4|44547.6|44527.6|44545.1|44525.1|6
1728533350000|2024-10-10 04:09:10|44547.6|44527.6|44543.8|44523.8|44547.6|44527.6|44543.8|44523.8|0
1728533360000|2024-10-10 04:09:20|44547.6|44527.6|44547.6|44527.6|44547.6|44527.6|44547.6|44527.6|0
1728533370000|2024-10-10 04:09:30|44545.1|44525.1|44543.8|44523.8|44545.1|44525.1|44543.8|44523.8|0
1728533380000|2024-10-10 04:09:40|44545.1|44525.1|44558.9|44538.9|44558.9|44538.9|44545.1|44525.1|7
1728533390000|2024-10-10 04:09:50|44560.2|44540.2|44561.4|44541.4|44562.6|44542.6|44560.2|44540.2|1
1728533400000|2024-10-10 04:10:00|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|44558.9|44538.9|0
1728533430000|2024-10-10 04:10:30|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|1
1728533450000|2024-10-10 04:10:50|44558.9|44538.9|44562.6|44542.6|44562.6|44542.6|44558.9|44538.9|0
1728533470000|2024-10-10 04:11:10|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|44563.9|44543.9|3
1728533490000|2024-10-10 04:11:30|44565.2|44545.2|44566.4|44546.4|44566.4|44546.4|44565.2|44545.2|0
1728533500000|2024-10-10 04:11:40|44565.1|44545.1|44566.4|44546.4|44566.4|44546.4|44565.1|44545.1|1
1728533510000|2024-10-10 04:11:50|44565.1|44545.1|44566.4|44546.4|44566.4|44546.4|44563.9|44543.9|0
1728533520000|2024-10-10 04:12:00|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44565.2|44545.2|1
1728533560000|2024-10-10 04:12:40|44568.9|44548.9|44567.6|44547.6|44568.9|44548.9|44567.6|44547.6|0
1728533580000|2024-10-10 04:13:00|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|0
1728533590000|2024-10-10 04:13:10|44571.3|44551.3|44571.3|44551.3|44571.3|44551.3|44571.3|44551.3|1
1728533630000|2024-10-10 04:13:50|44575.2|44555.2|44580.2|44560.2|44580.2|44560.2|44575.2|44555.2|0
1728533650000|2024-10-10 04:14:10|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|0
1728533660000|2024-10-10 04:14:20|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|0
1728533670000|2024-10-10 04:14:30|||||||||5
1728533690000|2024-10-10 04:14:50|||||||||4
1728533700000|2024-10-10 04:15:00|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44576.3|44556.3|0
1728533710000|2024-10-10 04:15:10|44576.3|44556.3|44571.4|44551.4|44576.3|44556.3|44571.4|44551.4|0
1728533750000|2024-10-10 04:15:50|44570.2|44550.2|44568.9|44548.9|44570.2|44550.2|44568.9|44548.9|0
1728533760000|2024-10-10 04:16:00|44570.1|44550.1|44570.1|44550.1|44571.4|44551.4|44570.1|44550.1|0
1728533770000|2024-10-10 04:16:10|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1728533800000|2024-10-10 04:16:40|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|0
1728533810000|2024-10-10 04:16:50|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1728533860000|2024-10-10 04:17:40|44570.2|44550.2|44571.4|44551.4|44571.4|44551.4|44570.2|44550.2|6
1728533890000|2024-10-10 04:18:10|44570.2|44550.2|44570.2|44550.2|44570.2|44550.2|44570.2|44550.2|1
1728533920000|2024-10-10 04:18:40|||||||||2
1728533930000|2024-10-10 04:18:50|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|0
1728533940000|2024-10-10 04:19:00|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|44571.4|44551.4|0
1728533950000|2024-10-10 04:19:10|44570.2|44550.2|44568.9|44548.9|44570.2|44550.2|44568.9|44548.9|0
1728533960000|2024-10-10 04:19:20|44570.2|44550.2|44571.4|44551.4|44571.4|44551.4|44570.2|44550.2|0
1728533970000|2024-10-10 04:19:30|44570.2|44550.2|44571.4|44551.4|44571.4|44551.4|44566.4|44546.4|1
1728533990000|2024-10-10 04:19:50|44570.2|44550.2|44573.9|44553.9|44573.9|44553.9|44570.2|44550.2|2
1728534070000|2024-10-10 04:21:10|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|0
1728534080000|2024-10-10 04:21:20|44573.9|44553.9|44575.2|44555.2|44575.2|44555.2|44573.9|44553.9|0
1728534090000|2024-10-10 04:21:30|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|0
1728534100000|2024-10-10 04:21:40|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|1
1728534110000|2024-10-10 04:21:50|44581.4|44561.4|44583.9|44563.9|44583.9|44563.9|44581.4|44561.4|8
1728534120000|2024-10-10 04:22:00|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|1
1728534130000|2024-10-10 04:22:10|44590.2|44570.2|44597.6|44577.6|44600.2|44580.2|44590.2|44570.2|4
1728534140000|2024-10-10 04:22:20|44598.9|44578.9|44598.9|44578.9|44598.9|44578.9|44598.9|44578.9|1
1728534150000|2024-10-10 04:22:30|44597.7|44577.7|44592.6|44572.6|44597.7|44577.7|44592.6|44572.6|1
1728534160000|2024-10-10 04:22:40|44590.1|44570.1|44591.4|44571.4|44591.4|44571.4|44588.9|44568.9|2
1728534170000|2024-10-10 04:22:50|||||||||1
1728534180000|2024-10-10 04:23:00|44593.9|44573.9|44591.4|44571.4|44593.9|44573.9|44591.4|44571.4|1
1728534190000|2024-10-10 04:23:10|44588.9|44568.9|44591.4|44571.4|44591.4|44571.4|44588.9|44568.9|0
1728534200000|2024-10-10 04:23:20|44590.2|44570.2|44586.4|44566.4|44590.2|44570.2|44586.4|44566.4|1
1728534210000|2024-10-10 04:23:30|44587.6|44567.6|44588.9|44568.9|44588.9|44568.9|44587.6|44567.6|0
1728534220000|2024-10-10 04:23:40|44590.2|44570.2|44591.4|44571.4|44591.4|44571.4|44590.2|44570.2|0
1728534230000|2024-10-10 04:23:50|44586.4|44566.4|44591.4|44571.4|44591.4|44571.4|44586.4|44566.4|1
1728534240000|2024-10-10 04:24:00|44590.2|44570.2|44586.4|44566.4|44590.2|44570.2|44586.4|44566.4|0
1728534250000|2024-10-10 04:24:10|||||||||3
1728534290000|2024-10-10 04:24:50|44582.6|44562.6|44578.9|44558.9|44582.6|44562.6|44578.9|44558.9|1
1728534300000|2024-10-10 04:25:00|44576.4|44556.4|44573.9|44553.9|44576.4|44556.4|44573.9|44553.9|1
1728534310000|2024-10-10 04:25:10|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|0
1728534320000|2024-10-10 04:25:20|44573.9|44553.9|44576.4|44556.4|44576.4|44556.4|44573.9|44553.9|2
1728534340000|2024-10-10 04:25:40|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|0
1728534370000|2024-10-10 04:26:10|44580.1|44560.1|44591.5|44571.5|44591.5|44571.5|44580.1|44560.1|3
1728534390000|2024-10-10 04:26:30|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|0
1728534400000|2024-10-10 04:26:40|44591.5|44571.5|44590.2|44570.2|44591.5|44571.5|44590.2|44570.2|0
1728534430000|2024-10-10 04:27:10|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|2
1728534440000|2024-10-10 04:27:20|44591.4|44571.4|44590.2|44570.2|44591.4|44571.4|44588.9|44568.9|1
1728534450000|2024-10-10 04:27:30|44592.6|44572.6|44588.9|44568.9|44593.9|44573.9|44588.9|44568.9|1
1728534460000|2024-10-10 04:27:40|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|0
1728534470000|2024-10-10 04:27:50|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|0
1728534480000|2024-10-10 04:28:00|44591.4|44571.4|44595.2|44575.2|44595.2|44575.2|44591.4|44571.4|2
1728534490000|2024-10-10 04:28:10|44596.4|44576.4|44593.9|44573.9|44597.7|44577.7|44593.9|44573.9|1
1728534520000|2024-10-10 04:28:40|44592.6|44572.6|44591.4|44571.4|44592.6|44572.6|44591.4|44571.4|0
1728534530000|2024-10-10 04:28:50|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|0
1728534550000|2024-10-10 04:29:10|44591.4|44571.4|44593.9|44573.9|44593.9|44573.9|44591.4|44571.4|0
1728534570000|2024-10-10 04:29:30|44592.6|44572.6|44591.4|44571.4|44592.6|44572.6|44591.4|44571.4|0
1728534590000|2024-10-10 04:29:50|44592.7|44572.7|44588.9|44568.9|44592.7|44572.7|44588.9|44568.9|2
1728534600000|2024-10-10 04:30:00|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|0
1728534610000|2024-10-10 04:30:10|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|1
1728534620000|2024-10-10 04:30:20|44581.4|44561.4|44578.9|44558.9|44581.4|44561.4|44578.9|44558.9|1
1728534630000|2024-10-10 04:30:30|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|0
1728534650000|2024-10-10 04:30:50|44575.1|44555.1|44573.9|44553.9|44575.1|44555.1|44573.9|44553.9|1
1728534670000|2024-10-10 04:31:10|44572.7|44552.7|44573.9|44553.9|44573.9|44553.9|44572.7|44552.7|1
1728534690000|2024-10-10 04:31:30|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|1
1728534700000|2024-10-10 04:31:40|44577.6|44557.6|44578.9|44558.9|44578.9|44558.9|44577.6|44557.6|0
1728534720000|2024-10-10 04:32:00|||||||||1
1728534750000|2024-10-10 04:32:30|44577.6|44557.6|44577.7|44557.7|44578.9|44558.9|44577.6|44557.6|0
1728534760000|2024-10-10 04:32:40|44576.4|44556.4|44573.9|44553.9|44576.4|44556.4|44573.9|44553.9|0
1728534780000|2024-10-10 04:33:00|44574|44554|44571.5|44551.5|44574|44554|44571.5|44551.5|0
1728534790000|2024-10-10 04:33:10|44574|44554|44571.5|44551.5|44575.2|44555.2|44571.5|44551.5|0
1728534800000|2024-10-10 04:33:20|44572.7|44552.7|44575.3|44555.3|44575.3|44555.3|44572.7|44552.7|2
1728534810000|2024-10-10 04:33:30|44572.8|44552.8|44574|44554|44574|44554|44571.5|44551.5|0
1728534820000|2024-10-10 04:33:40|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1728534830000|2024-10-10 04:33:50|44572.8|44552.8|44571.5|44551.5|44574|44554|44571.5|44551.5|0
1728534840000|2024-10-10 04:34:00|44574|44554|44574|44554|44574|44554|44574|44554|0
1728534850000|2024-10-10 04:34:10|44571.5|44551.5|44574|44554|44574|44554|44571.5|44551.5|0
1728534860000|2024-10-10 04:34:20|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1728534870000|2024-10-10 04:34:30|44572.8|44552.8|44574|44554|44574|44554|44572.8|44552.8|0
1728534900000|2024-10-10 04:35:00|44575.3|44555.3|44579.1|44559.1|44579.1|44559.1|44575.3|44555.3|1
1728534910000|2024-10-10 04:35:10|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|0
1728534920000|2024-10-10 04:35:20|44582.9|44562.9|44584.1|44564.1|44584.1|44564.1|44582.9|44562.9|3
1728534940000|2024-10-10 04:35:40|||||||||1
1728534960000|2024-10-10 04:36:00|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1728534970000|2024-10-10 04:36:10|44584.1|44564.1|44586.6|44566.6|44586.6|44566.6|44584.1|44564.1|1
1728534990000|2024-10-10 04:36:30|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|1
1728535000000|2024-10-10 04:36:40|44590.3|44570.3|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|0
1728535010000|2024-10-10 04:36:50|44589.1|44569.1|44597.8|44577.8|44597.8|44577.8|44589.1|44569.1|4
1728535020000|2024-10-10 04:37:00|||||||||1
1728535030000|2024-10-10 04:37:10|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|0
1728535070000|2024-10-10 04:37:50|44605.3|44585.3|44600.3|44580.3|44605.3|44585.3|44600.3|44580.3|9
1728535080000|2024-10-10 04:38:00|44599.1|44579.1|44595.3|44575.3|44599.1|44579.1|44595.3|44575.3|2
1728535090000|2024-10-10 04:38:10|44594.1|44574.1|44589.1|44569.1|44594.1|44574.1|44589.1|44569.1|3
1728535100000|2024-10-10 04:38:20|44591.6|44571.6|44595.4|44575.4|44595.4|44575.4|44591.6|44571.6|1
1728535110000|2024-10-10 04:38:30|44596.6|44576.6|44597.8|44577.8|44599.1|44579.1|44596.6|44576.6|0
1728535120000|2024-10-10 04:38:40|44596.6|44576.6|44600.4|44580.4|44600.4|44580.4|44596.6|44576.6|0
1728535130000|2024-10-10 04:38:50|44602.8|44582.8|44604.1|44584.1|44604.1|44584.1|44600.3|44580.3|0
1728535140000|2024-10-10 04:39:00|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|0
1728535160000|2024-10-10 04:39:20|44601.6|44581.6|44604.1|44584.1|44604.1|44584.1|44601.6|44581.6|1
1728535170000|2024-10-10 04:39:30|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1728535180000|2024-10-10 04:39:40|44604|44584|44607.8|44587.8|44607.8|44587.8|44604|44584|5
1728535190000|2024-10-10 04:39:50|44609.1|44589.1|44612.8|44592.8|44614.1|44594.1|44609.1|44589.1|3
1728535200000|2024-10-10 04:40:00|44614.1|44594.1|44612.8|44592.8|44614.1|44594.1|44612.8|44592.8|5
1728535210000|2024-10-10 04:40:10|||||||||3
1728535220000|2024-10-10 04:40:20|44611.5|44591.5|44612.8|44592.8|44612.8|44592.8|44610.3|44590.3|1
1728535230000|2024-10-10 04:40:30|||||||||2
1728535240000|2024-10-10 04:40:40|44611.5|44591.5|44609.1|44589.1|44611.5|44591.5|44609.1|44589.1|8
1728535290000|2024-10-10 04:41:30|44607.8|44587.8|44604|44584|44607.8|44587.8|44604|44584|0
1728535300000|2024-10-10 04:41:40|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|0
1728535310000|2024-10-10 04:41:50|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|2
1728535320000|2024-10-10 04:42:00|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|0
1728535330000|2024-10-10 04:42:10|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|0
1728535340000|2024-10-10 04:42:20|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|0
1728535350000|2024-10-10 04:42:30|44621.6|44601.6|44624.1|44604.1|44624.1|44604.1|44621.6|44601.6|5
1728535360000|2024-10-10 04:42:40|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|0
1728535370000|2024-10-10 04:42:50|44626.5|44606.5|44630.3|44610.3|44630.3|44610.3|44626.5|44606.5|2
1728535380000|2024-10-10 04:43:00|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44627.8|44607.8|0
1728535390000|2024-10-10 04:43:10|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|0
1728535400000|2024-10-10 04:43:20|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|2
1728535410000|2024-10-10 04:43:30|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|2
1728535420000|2024-10-10 04:43:40|44626.5|44606.5|44627.8|44607.8|44629.1|44609.1|44626.5|44606.5|0
1728535430000|2024-10-10 04:43:50|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|1
1728535450000|2024-10-10 04:44:10|44629.1|44609.1|44630.3|44610.3|44630.3|44610.3|44629.1|44609.1|0
1728535460000|2024-10-10 04:44:20|44632.8|44612.8|44629.1|44609.1|44632.8|44612.8|44629.1|44609.1|1
1728535470000|2024-10-10 04:44:30|44630.4|44610.4|44634.1|44614.1|44634.1|44614.1|44630.4|44610.4|7
1728535480000|2024-10-10 04:44:40|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|0
1728535490000|2024-10-10 04:44:50|44634|44614|44635.3|44615.3|44635.3|44615.3|44632.8|44612.8|0
1728535500000|2024-10-10 04:45:00|44637.8|44617.8|44642.8|44622.8|44642.8|44622.8|44637.8|44617.8|4
1728535510000|2024-10-10 04:45:10|44644.1|44624.1|44645.3|44625.3|44645.3|44625.3|44644.1|44624.1|1
1728535530000|2024-10-10 04:45:30|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|6
1728535540000|2024-10-10 04:45:40|44644|44624|44641.5|44621.5|44645.3|44625.3|44641.5|44621.5|0
1728535550000|2024-10-10 04:45:50|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|0
1728535560000|2024-10-10 04:46:00|44639|44619|44642.8|44622.8|44642.8|44622.8|44639|44619|1
1728535570000|2024-10-10 04:46:10|44644|44624|44645.3|44625.3|44645.3|44625.3|44644|44624|0
1728535590000|2024-10-10 04:46:30|44646.5|44626.5|44654|44634|44654|44634|44646.5|44626.5|4
1728535600000|2024-10-10 04:46:40|44652.7|44632.7|44650.3|44630.3|44652.7|44632.7|44649|44629|1
1728535610000|2024-10-10 04:46:50|44649.1|44629.1|44651.5|44631.5|44651.5|44631.5|44649.1|44629.1|0
1728535620000|2024-10-10 04:47:00|44647.8|44627.8|44642.8|44622.8|44647.8|44627.8|44642.8|44622.8|3
1728535630000|2024-10-10 04:47:10|44641.5|44621.5|44640.3|44620.3|44641.5|44621.5|44640.3|44620.3|2
1728535640000|2024-10-10 04:47:20|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|1
1728535650000|2024-10-10 04:47:30|44641.5|44621.5|44642.7|44622.7|44644|44624|44641.5|44621.5|3
1728535660000|2024-10-10 04:47:40|44641.5|44621.5|44647.8|44627.8|44647.8|44627.8|44641.5|44621.5|1
1728535670000|2024-10-10 04:47:50|44651.6|44631.6|44650.3|44630.3|44651.6|44631.6|44650.3|44630.3|3
1728535680000|2024-10-10 04:48:00|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|1
1728535690000|2024-10-10 04:48:10|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|1
1728535700000|2024-10-10 04:48:20|44651.6|44631.6|44650.3|44630.3|44651.6|44631.6|44650.3|44630.3|1
1728535710000|2024-10-10 04:48:30|44654.1|44634.1|44651.5|44631.5|44654.1|44634.1|44651.5|44631.5|0
1728535720000|2024-10-10 04:48:40|44650.3|44630.3|44650.3|44630.3|44652.8|44632.8|44650.3|44630.3|1
1728535730000|2024-10-10 04:48:50|44651.6|44631.6|44651.5|44631.5|44651.6|44631.6|44649|44629|2
1728535740000|2024-10-10 04:49:00|44650.3|44630.3|44649|44629|44650.3|44630.3|44649|44629|0
1728535750000|2024-10-10 04:49:10|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|1
1728535770000|2024-10-10 04:49:30|44649|44629|44649|44629|44649|44629|44649|44629|0
1728535780000|2024-10-10 04:49:40|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|1
1728535800000|2024-10-10 04:50:00|44649|44629|44649|44629|44649|44629|44649|44629|3
1728535830000|2024-10-10 04:50:30|44650.3|44630.3|44650.3|44630.3|44651.6|44631.6|44650.3|44630.3|4
1728535840000|2024-10-10 04:50:40|44651.6|44631.6|44650.3|44630.3|44651.6|44631.6|44650.3|44630.3|1
1728535850000|2024-10-10 04:50:50|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1728535860000|2024-10-10 04:51:00|44652.8|44632.8|44650.3|44630.3|44652.8|44632.8|44650.3|44630.3|0
1728535870000|2024-10-10 04:51:10|||||||||2
1728535890000|2024-10-10 04:51:30|44649|44629|44647.8|44627.8|44649|44629|44647.8|44627.8|0
1728535900000|2024-10-10 04:51:40|||||||||1
1728535910000|2024-10-10 04:51:50|44646.5|44626.5|44646.5|44626.5|44646.5|44626.5|44646.5|44626.5|2
1728535920000|2024-10-10 04:52:00|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44646.5|44626.5|0
1728535930000|2024-10-10 04:52:10|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|0
1728535940000|2024-10-10 04:52:20|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|1
1728535950000|2024-10-10 04:52:30|44649|44629|44651.5|44631.5|44651.5|44631.5|44649|44629|1
1728535960000|2024-10-10 04:52:40|44649|44629|44650.2|44630.2|44650.2|44630.2|44647.8|44627.8|0
1728535970000|2024-10-10 04:52:50|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|1
1728535980000|2024-10-10 04:53:00|44649.1|44629.1|44647.8|44627.8|44649.1|44629.1|44647.8|44627.8|0
1728536000000|2024-10-10 04:53:20|44649.1|44629.1|44647.8|44627.8|44649.1|44629.1|44646.5|44626.5|6
1728536010000|2024-10-10 04:53:30|44649.1|44629.1|44650.3|44630.3|44650.3|44630.3|44649.1|44629.1|0
1728536020000|2024-10-10 04:53:40|44649|44629|44649|44629|44649|44629|44649|44629|2
1728536050000|2024-10-10 04:54:10|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|0
1728536060000|2024-10-10 04:54:20|44651.5|44631.5|44647.8|44627.8|44651.5|44631.5|44647.8|44627.8|2
1728536080000|2024-10-10 04:54:40|44649.1|44629.1|44647.8|44627.8|44649.1|44629.1|44647.8|44627.8|0
1728536090000|2024-10-10 04:54:50|44649.1|44629.1|44646.5|44626.5|44649.1|44629.1|44645.3|44625.3|1
1728536100000|2024-10-10 04:55:00|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|0
1728536110000|2024-10-10 04:55:10|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|2
1728536140000|2024-10-10 04:55:40|44646.5|44626.5|44647.8|44627.8|44647.8|44627.8|44646.5|44626.5|1
1728536160000|2024-10-10 04:56:00|44649|44629|44649|44629|44649|44629|44649|44629|1
1728536170000|2024-10-10 04:56:10|44647.8|44627.8|44651.5|44631.5|44651.5|44631.5|44647.8|44627.8|0
1728536180000|2024-10-10 04:56:20|44654|44634|44651.5|44631.5|44654|44634|44651.5|44631.5|0
1728536190000|2024-10-10 04:56:30|||||||||2
1728536210000|2024-10-10 04:56:50|44650.3|44630.3|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|1
1728536220000|2024-10-10 04:57:00|44651.6|44631.6|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|3
1728536230000|2024-10-10 04:57:10|44651.5|44631.5|44652.8|44632.8|44652.8|44632.8|44651.5|44631.5|1
1728536250000|2024-10-10 04:57:30|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|4
1728536260000|2024-10-10 04:57:40|44652.8|44632.8|44651.5|44631.5|44652.8|44632.8|44650.2|44630.2|3
1728536270000|2024-10-10 04:57:50|44650.3|44630.3|44652.8|44632.8|44652.8|44632.8|44649.1|44629.1|2
1728536280000|2024-10-10 04:58:00|44651.5|44631.5|44650.3|44630.3|44651.5|44631.5|44650.3|44630.3|0
1728536290000|2024-10-10 04:58:10|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|0
1728536300000|2024-10-10 04:58:20|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|0
1728536310000|2024-10-10 04:58:30|||||||||1
1728536340000|2024-10-10 04:59:00|44651.5|44631.5|44651.5|44631.5|44652.8|44632.8|44651.5|44631.5|2
1728536350000|2024-10-10 04:59:10|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|0
1728536360000|2024-10-10 04:59:20|44649|44629|44649|44629|44649|44629|44649|44629|0
1728536370000|2024-10-10 04:59:30|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|3
1728536380000|2024-10-10 04:59:40|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|0
1728536400000|2024-10-10 05:00:00|44647.8|44627.8|44635.3|44615.3|44647.8|44627.8|44624.1|44604.1|34
1728536410000|2024-10-10 05:00:10|44634.1|44614.1|44631.5|44611.5|44637.8|44617.8|44631.5|44611.5|2
1728536420000|2024-10-10 05:00:20|44630.2|44610.2|44631.5|44611.5|44631.5|44611.5|44629|44609|0
1728536430000|2024-10-10 05:00:30|44632.8|44612.8|44651.6|44631.6|44651.6|44631.6|44632.8|44612.8|5
1728536440000|2024-10-10 05:00:40|44650.3|44630.3|44651.5|44631.5|44655.2|44635.2|44650.3|44630.3|2
1728536450000|2024-10-10 05:00:50|44653.9|44633.9|44643.9|44623.9|44653.9|44633.9|44643.9|44623.9|2
1728536460000|2024-10-10 05:01:00|44645.2|44625.2|44649.1|44629.1|44649.1|44629.1|44641.5|44621.5|0
1728536470000|2024-10-10 05:01:10|44651.5|44631.5|44659|44639|44659|44639|44651.5|44631.5|10
1728536480000|2024-10-10 05:01:20|44660.3|44640.3|44661.5|44641.5|44661.5|44641.5|44656.5|44636.5|14
1728536490000|2024-10-10 05:01:30|44664|44644|44665.2|44645.2|44666.5|44646.5|44661.5|44641.5|51
1728536500000|2024-10-10 05:01:40|44664|44644|44664|44644|44664|44644|44662.7|44642.7|3
1728536510000|2024-10-10 05:01:50|44665.3|44645.3|44661.5|44641.5|44665.3|44645.3|44661.5|44641.5|3
1728536520000|2024-10-10 05:02:00|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|0
1728536530000|2024-10-10 05:02:10|44664|44644|44664|44644|44665.2|44645.2|44664|44644|0
1728536540000|2024-10-10 05:02:20|44662.7|44642.7|44651.5|44631.5|44662.7|44642.7|44651.5|44631.5|5
1728536550000|2024-10-10 05:02:30|44649|44629|44636.5|44616.5|44649|44629|44636.5|44616.5|5
1728536560000|2024-10-10 05:02:40|44631.5|44611.5|44649|44629|44649|44629|44630.3|44610.3|4
1728536570000|2024-10-10 05:02:50|44647.8|44627.8|44645.3|44625.3|44649|44629|44645.3|44625.3|1
1728536580000|2024-10-10 05:03:00|44644|44624|44644.1|44624.1|44647.8|44627.8|44644|44624|2
1728536590000|2024-10-10 05:03:10|44642.8|44622.8|44629.1|44609.1|44642.8|44622.8|44629.1|44609.1|2
1728536600000|2024-10-10 05:03:20|44627.8|44607.8|44626.6|44606.6|44627.8|44607.8|44624.1|44604.1|2
1728536610000|2024-10-10 05:03:30|44625.3|44605.3|44635.3|44615.3|44635.3|44615.3|44625.3|44605.3|8
1728536620000|2024-10-10 05:03:40|44635.4|44615.4|44639.1|44619.1|44639.1|44619.1|44635.4|44615.4|0
1728536630000|2024-10-10 05:03:50|44637.9|44617.9|44647.9|44627.9|44647.9|44627.9|44635.4|44615.4|2
1728536640000|2024-10-10 05:04:00|44650.4|44630.4|44645.4|44625.4|44651.6|44631.6|44645.4|44625.4|3
1728536650000|2024-10-10 05:04:10|44646.6|44626.6|44655.4|44635.4|44655.4|44635.4|44646.6|44626.6|1
1728536660000|2024-10-10 05:04:20|44656.7|44636.7|44661.7|44641.7|44661.7|44641.7|44656.7|44636.7|0
1728536670000|2024-10-10 05:04:30|44662.9|44642.9|44669.1|44649.1|44669.2|44649.2|44662.9|44642.9|11
1728536680000|2024-10-10 05:04:40|44667.8|44647.8|44665.3|44645.3|44669.1|44649.1|44665.3|44645.3|3
1728536690000|2024-10-10 05:04:50|44664.1|44644.1|44662.9|44642.9|44666.6|44646.6|44662.9|44642.9|4
1728536700000|2024-10-10 05:05:00|44659.1|44639.1|44656.6|44636.6|44659.1|44639.1|44654.1|44634.1|11
1728536710000|2024-10-10 05:05:10|44655.4|44635.4|44656.6|44636.6|44660.4|44640.4|44655.4|44635.4|1
1728536720000|2024-10-10 05:05:20|44661.7|44641.7|44665.4|44645.4|44667.9|44647.9|44661.7|44641.7|6
1728536740000|2024-10-10 05:05:40|44666.6|44646.6|44650.3|44630.3|44666.6|44646.6|44650.3|44630.3|10
1728536750000|2024-10-10 05:05:50|44651.6|44631.6|44646.6|44626.6|44652.8|44632.8|44646.6|44626.6|0
1728536760000|2024-10-10 05:06:00|44649.2|44629.2|44645.4|44625.4|44649.2|44629.2|44645.4|44625.4|3
1728536770000|2024-10-10 05:06:10|44642.9|44622.9|44626.6|44606.6|44642.9|44622.9|44626.6|44606.6|4
1728536780000|2024-10-10 05:06:20|44625.3|44605.3|44627.9|44607.9|44627.9|44607.9|44621.6|44601.6|3
1728536790000|2024-10-10 05:06:30|44629.2|44609.2|44635.4|44615.4|44636.7|44616.7|44625.4|44605.4|2
1728536800000|2024-10-10 05:06:40|44637.9|44617.9|44635.4|44615.4|44640.4|44620.4|44635.4|44615.4|0
1728536810000|2024-10-10 05:06:50|44632.8|44612.8|44626.6|44606.6|44635.4|44615.4|44626.6|44606.6|1
1728536820000|2024-10-10 05:07:00|44627.9|44607.9|44625.4|44605.4|44629.1|44609.1|44624.1|44604.1|4
1728536830000|2024-10-10 05:07:10|44624.1|44604.1|44617.8|44597.8|44625.4|44605.4|44617.8|44597.8|2
1728536840000|2024-10-10 05:07:20|44619.1|44599.1|44615.4|44595.4|44620.4|44600.4|44615.4|44595.4|1
1728536850000|2024-10-10 05:07:30|44612.9|44592.9|44610.4|44590.4|44613|44593|44610.4|44590.4|22
1728536860000|2024-10-10 05:07:40|44611.6|44591.6|44602.8|44582.8|44611.6|44591.6|44602.8|44582.8|3
1728536870000|2024-10-10 05:07:50|44600.4|44580.4|44594.1|44574.1|44600.4|44580.4|44594.1|44574.1|4
1728536880000|2024-10-10 05:08:00|44595.4|44575.4|44597.8|44577.8|44604.1|44584.1|44594.1|44574.1|1
1728536890000|2024-10-10 05:08:10|44595.4|44575.4|44589.1|44569.1|44595.4|44575.4|44589.1|44569.1|13
1728536900000|2024-10-10 05:08:20|44585.4|44565.4|44585.4|44565.4|44586.6|44566.6|44584.1|44564.1|7
1728536910000|2024-10-10 05:08:30|44584.1|44564.1|44586.7|44566.7|44589.1|44569.1|44584.1|44564.1|2
1728536920000|2024-10-10 05:08:40|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|0
1728536930000|2024-10-10 05:08:50|44590.3|44570.3|44591.6|44571.6|44591.6|44571.6|44590.3|44570.3|0
1728536940000|2024-10-10 05:09:00|44594|44574|44592.8|44572.8|44596.6|44576.6|44592.8|44572.8|3
1728536950000|2024-10-10 05:09:10|44591.6|44571.6|44585.4|44565.4|44591.6|44571.6|44585.4|44565.4|2
1728536960000|2024-10-10 05:09:20|44587.8|44567.8|44585.4|44565.4|44589.1|44569.1|44585.4|44565.4|0
1728536970000|2024-10-10 05:09:30|44587.8|44567.8|44584.1|44564.1|44587.8|44567.8|44584.1|44564.1|2
1728536980000|2024-10-10 05:09:40|44585.4|44565.4|44585.4|44565.4|44589.1|44569.1|44584.1|44564.1|10
1728537000000|2024-10-10 05:10:00|44587.9|44567.9|44585.4|44565.4|44589.1|44569.1|44585.4|44565.4|1
1728537010000|2024-10-10 05:10:10|44587.8|44567.8|44587.9|44567.9|44589.1|44569.1|44587.8|44567.8|1
1728537020000|2024-10-10 05:10:20|44585.4|44565.4|44590.4|44570.4|44590.4|44570.4|44584.1|44564.1|5
1728537030000|2024-10-10 05:10:30|44589.1|44569.1|44585.4|44565.4|44589.1|44569.1|44585.4|44565.4|2
1728537040000|2024-10-10 05:10:40|44586.7|44566.7|44589.2|44569.2|44589.2|44569.2|44586.7|44566.7|0
1728537050000|2024-10-10 05:10:50|44587.9|44567.9|44595.4|44575.4|44597.9|44577.9|44587.9|44567.9|2
1728537060000|2024-10-10 05:11:00|||||||||1
1728537070000|2024-10-10 05:11:10|44594.1|44574.1|44590.4|44570.4|44594.1|44574.1|44585.4|44565.4|0
1728537080000|2024-10-10 05:11:20|44591.7|44571.7|44591.7|44571.7|44591.7|44571.7|44591.7|44571.7|0
1728537090000|2024-10-10 05:11:30|44593|44573|44591.6|44571.6|44594.2|44574.2|44590.4|44570.4|2
1728537100000|2024-10-10 05:11:40|44594.1|44574.1|44595.4|44575.4|44595.4|44575.4|44594.1|44574.1|1
1728537110000|2024-10-10 05:11:50|44592.8|44572.8|44595.4|44575.4|44595.4|44575.4|44592.8|44572.8|0
1728537120000|2024-10-10 05:12:00|44594.1|44574.1|44586.7|44566.7|44594.1|44574.1|44586.7|44566.7|17
1728537130000|2024-10-10 05:12:10|44587.9|44567.9|44560.4|44540.4|44587.9|44567.9|44560.4|44540.4|19
1728537140000|2024-10-10 05:12:20|||||||||1
1728537150000|2024-10-10 05:12:30|44562.8|44542.8|44559.1|44539.1|44562.8|44542.8|44559.1|44539.1|3
1728537160000|2024-10-10 05:12:40|44556.7|44536.7|44556.7|44536.7|44559.1|44539.1|44556.7|44536.7|1
1728537170000|2024-10-10 05:12:50|44547.8|44527.8|44545.4|44525.4|44547.8|44527.8|44542.8|44522.8|5
1728537180000|2024-10-10 05:13:00|44542.8|44522.8|44546.6|44526.6|44546.6|44526.6|44539.1|44519.1|3
1728537190000|2024-10-10 05:13:10|44547.8|44527.8|44550.4|44530.4|44551.7|44531.7|44547.8|44527.8|3
1728537200000|2024-10-10 05:13:20|44549.1|44529.1|44550.4|44530.4|44550.4|44530.4|44549.1|44529.1|0
1728537210000|2024-10-10 05:13:30|44551.6|44531.6|44555.4|44535.4|44555.4|44535.4|44551.6|44531.6|0
1728537220000|2024-10-10 05:13:40|44554.1|44534.1|44555.4|44535.4|44555.4|44535.4|44554.1|44534.1|0
1728537230000|2024-10-10 05:13:50|44554.1|44534.1|44561.6|44541.6|44561.6|44541.6|44554.1|44534.1|2
1728537240000|2024-10-10 05:14:00|44562.8|44542.8|44570.4|44550.4|44570.4|44550.4|44562.8|44542.8|0
1728537250000|2024-10-10 05:14:10|44571.6|44551.6|44567.8|44547.8|44571.6|44551.6|44566.6|44546.6|1
1728537260000|2024-10-10 05:14:20|44569.1|44549.1|44571.6|44551.6|44571.6|44551.6|44569.1|44549.1|0
1728537270000|2024-10-10 05:14:30|44567.8|44547.8|44566.6|44546.6|44567.8|44547.8|44566.6|44546.6|1
1728537280000|2024-10-10 05:14:40|44564.1|44544.1|44562.9|44542.9|44564.1|44544.1|44561.6|44541.6|0
1728537290000|2024-10-10 05:14:50|44561.6|44541.6|44559.1|44539.1|44562.9|44542.9|44559.1|44539.1|2
1728537300000|2024-10-10 05:15:00|44557.9|44537.9|44555.4|44535.4|44560.4|44540.4|44555.4|44535.4|3
1728537310000|2024-10-10 05:15:10|44552.8|44532.8|44552.8|44532.8|44557.8|44537.8|44552.8|44532.8|1
1728537330000|2024-10-10 05:15:30|44550.3|44530.3|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|0
1728537340000|2024-10-10 05:15:40|44551.5|44531.5|44551.6|44531.6|44552.8|44532.8|44550.3|44530.3|0
1728537350000|2024-10-10 05:15:50|44551.5|44531.5|44549.1|44529.1|44551.5|44531.5|44549.1|44529.1|3
1728537360000|2024-10-10 05:16:00|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|44547.9|44527.9|1
1728537370000|2024-10-10 05:16:10|44549.1|44529.1|44539.1|44519.1|44549.1|44529.1|44539.1|44519.1|8
1728537380000|2024-10-10 05:16:20|44537.9|44517.9|44532.8|44512.8|44537.9|44517.9|44532.8|44512.8|2
1728537390000|2024-10-10 05:16:30|44534|44514|44536.6|44516.6|44536.6|44516.6|44534|44514|1
1728537400000|2024-10-10 05:16:40|44534|44514|44536.6|44516.6|44536.6|44516.6|44532.8|44512.8|0
1728537410000|2024-10-10 05:16:50|44539.1|44519.1|44540.3|44520.3|44540.4|44520.4|44539.1|44519.1|3
1728537420000|2024-10-10 05:17:00|44541.6|44521.6|44560.4|44540.4|44560.4|44540.4|44541.6|44521.6|6
1728537430000|2024-10-10 05:17:10|44564.1|44544.1|44570.4|44550.4|44570.4|44550.4|44564.1|44544.1|0
1728537440000|2024-10-10 05:17:20|44571.6|44551.6|44574.2|44554.2|44574.2|44554.2|44571.6|44551.6|1
1728537450000|2024-10-10 05:17:30|44572.9|44552.9|44571.6|44551.6|44575.4|44555.4|44571.6|44551.6|2
1728537460000|2024-10-10 05:17:40|44570.3|44550.3|44564.1|44544.1|44571.6|44551.6|44564.1|44544.1|1
1728537470000|2024-10-10 05:17:50|44562.8|44542.8|44566.6|44546.6|44566.6|44546.6|44562.8|44542.8|5
1728537480000|2024-10-10 05:18:00|44565.3|44545.3|44564|44544|44566.6|44546.6|44564|44544|0
1728537490000|2024-10-10 05:18:10|44564.1|44544.1|44567.8|44547.8|44567.8|44547.8|44564.1|44544.1|9
1728537500000|2024-10-10 05:18:20|44565.4|44545.4|44566.6|44546.6|44567.9|44547.9|44564.1|44544.1|5
1728537510000|2024-10-10 05:18:30|44564.1|44544.1|44557.8|44537.8|44564.1|44544.1|44557.8|44537.8|1
1728537520000|2024-10-10 05:18:40|44556.6|44536.6|44555.3|44535.3|44556.6|44536.6|44554|44534|0
1728537530000|2024-10-10 05:18:50|44556.6|44536.6|44552.8|44532.8|44557.8|44537.8|44552.8|44532.8|0
1728537540000|2024-10-10 05:19:00|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|1
1728537550000|2024-10-10 05:19:10|44550.4|44530.4|44546.6|44526.6|44550.4|44530.4|44546.6|44526.6|2
1728537560000|2024-10-10 05:19:20|44539.1|44519.1|44536.6|44516.6|44539.1|44519.1|44536.6|44516.6|2
1728537570000|2024-10-10 05:19:30|44539.1|44519.1|44540.4|44520.4|44540.4|44520.4|44539.1|44519.1|3
1728537580000|2024-10-10 05:19:40|44539.1|44519.1|44536.6|44516.6|44539.1|44519.1|44536.6|44516.6|0
1728537590000|2024-10-10 05:19:50|44535.3|44515.3|44534.1|44514.1|44535.3|44515.3|44534.1|44514.1|0
1728537600000|2024-10-10 05:20:00|44532.8|44512.8|44511.6|44491.6|44532.8|44512.8|44510.3|44490.3|10
1728537610000|2024-10-10 05:20:10|44514.1|44494.1|44515.4|44495.4|44515.4|44495.4|44511.6|44491.6|8
1728537620000|2024-10-10 05:20:20|44516.7|44496.7|44515.4|44495.4|44516.7|44496.7|44515.4|44495.4|2
1728537630000|2024-10-10 05:20:30|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44509.1|44489.1|4
1728537640000|2024-10-10 05:20:40|44511.6|44491.6|44517.9|44497.9|44517.9|44497.9|44511.6|44491.6|4
1728537650000|2024-10-10 05:20:50|44516.7|44496.7|44519.1|44499.1|44519.1|44499.1|44515.4|44495.4|3
1728537660000|2024-10-10 05:21:00|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|1
1728537670000|2024-10-10 05:21:10|||||||||1
1728537680000|2024-10-10 05:21:20|44515.4|44495.4|44511.6|44491.6|44515.4|44495.4|44511.6|44491.6|0
1728537690000|2024-10-10 05:21:30|44512.9|44492.9|44514.1|44494.1|44514.1|44494.1|44512.9|44492.9|2
1728537700000|2024-10-10 05:21:40|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44510.3|44490.3|2
1728537710000|2024-10-10 05:21:50|44514.1|44494.1|44515.4|44495.4|44515.4|44495.4|44514.1|44494.1|4
1728537720000|2024-10-10 05:22:00|44517.9|44497.9|44515.4|44495.4|44517.9|44497.9|44510.4|44490.4|4
1728537730000|2024-10-10 05:22:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|0
1728537740000|2024-10-10 05:22:20|44511.6|44491.6|44509.1|44489.1|44511.6|44491.6|44509.1|44489.1|3
1728537750000|2024-10-10 05:22:30|44506.6|44486.6|44504.1|44484.1|44506.6|44486.6|44502.8|44482.8|5
1728537760000|2024-10-10 05:22:40|44505.4|44485.4|44509.1|44489.1|44509.1|44489.1|44505.4|44485.4|4
1728537770000|2024-10-10 05:22:50|||||||||1
1728537780000|2024-10-10 05:23:00|44507.8|44487.8|44506.6|44486.6|44507.8|44487.8|44506.6|44486.6|1
1728537790000|2024-10-10 05:23:10|44505.3|44485.3|44501.6|44481.6|44505.3|44485.3|44501.6|44481.6|0
1728537800000|2024-10-10 05:23:20|44500.4|44480.4|44497.9|44477.9|44500.4|44480.4|44497.9|44477.9|1
1728537810000|2024-10-10 05:23:30|44496.7|44476.7|44491.6|44471.6|44496.7|44476.7|44491.6|44471.6|3
1728537820000|2024-10-10 05:23:40|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|6
1728537830000|2024-10-10 05:23:50|44492.9|44472.9|44499.1|44479.1|44499.1|44479.1|44492.9|44472.9|3
1728537840000|2024-10-10 05:24:00|44501.6|44481.6|44511.6|44491.6|44511.6|44491.6|44501.6|44481.6|2
1728537850000|2024-10-10 05:24:10|44510.3|44490.3|44494.1|44474.1|44511.6|44491.6|44494.1|44474.1|4
1728537860000|2024-10-10 05:24:20|44495.4|44475.4|44499.1|44479.1|44501.6|44481.6|44494.1|44474.1|0
1728537870000|2024-10-10 05:24:30|44500.4|44480.4|44499.1|44479.1|44501.6|44481.6|44499.1|44479.1|1
1728537900000|2024-10-10 05:25:00|44496.6|44476.6|44502.9|44482.9|44502.9|44482.9|44496.6|44476.6|2
1728537910000|2024-10-10 05:25:10|||||||||2
1728537920000|2024-10-10 05:25:20|44504.1|44484.1|44501.6|44481.6|44504.1|44484.1|44501.6|44481.6|2
1728537930000|2024-10-10 05:25:30|44502.8|44482.8|44505.4|44485.4|44505.4|44485.4|44501.6|44481.6|2
1728537940000|2024-10-10 05:25:40|44507.9|44487.9|44505.4|44485.4|44509.2|44489.2|44505.4|44485.4|0
1728537950000|2024-10-10 05:25:50|44506.6|44486.6|44509.1|44489.1|44509.1|44489.1|44504.1|44484.1|1
1728537960000|2024-10-10 05:26:00|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44499.1|44479.1|1
1728537970000|2024-10-10 05:26:10|44499.1|44479.1|44496.6|44476.6|44501.6|44481.6|44496.6|44476.6|0
1728537980000|2024-10-10 05:26:20|44495.3|44475.3|44492.8|44472.8|44496.6|44476.6|44492.8|44472.8|6
1728537990000|2024-10-10 05:26:30|44494.1|44474.1|44497.8|44477.8|44499.1|44479.1|44494.1|44474.1|7
1728538000000|2024-10-10 05:26:40|44499.1|44479.1|44497.8|44477.8|44500.4|44480.4|44497.8|44477.8|4
1728538010000|2024-10-10 05:26:50|44496.6|44476.6|44492.8|44472.8|44496.6|44476.6|44492.8|44472.8|0
1728538020000|2024-10-10 05:27:00|44494.1|44474.1|44495.4|44475.4|44495.4|44475.4|44491.6|44471.6|1
1728538030000|2024-10-10 05:27:10|44496.6|44476.6|44505.4|44485.4|44505.4|44485.4|44496.6|44476.6|2
1728538040000|2024-10-10 05:27:20|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|3
1728538050000|2024-10-10 05:27:30|44507.9|44487.9|44511.6|44491.6|44511.6|44491.6|44507.8|44487.8|0
1728538060000|2024-10-10 05:27:40|||||||||1
1728538070000|2024-10-10 05:27:50|44512.9|44492.9|44514.2|44494.2|44515.4|44495.4|44511.6|44491.6|3
1728538080000|2024-10-10 05:28:00|44515.4|44495.4|44516.6|44496.6|44516.6|44496.6|44511.6|44491.6|1
1728538090000|2024-10-10 05:28:10|44517.8|44497.8|44519.1|44499.1|44519.1|44499.1|44517.8|44497.8|4
1728538100000|2024-10-10 05:28:20|44517.8|44497.8|44516.6|44496.6|44517.8|44497.8|44514.1|44494.1|0
1728538110000|2024-10-10 05:28:30|44517.8|44497.8|44520.4|44500.4|44520.4|44500.4|44517.8|44497.8|3
1728538120000|2024-10-10 05:28:40|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44516.6|44496.6|4
1728538130000|2024-10-10 05:28:50|44520.3|44500.3|44520.4|44500.4|44520.4|44500.4|44519.1|44499.1|3
1728538140000|2024-10-10 05:29:00|44522.8|44502.8|44525.4|44505.4|44525.4|44505.4|44522.8|44502.8|2
1728538150000|2024-10-10 05:29:10|44524.1|44504.1|44525.4|44505.4|44525.4|44505.4|44524.1|44504.1|0
1728538160000|2024-10-10 05:29:20|44524.1|44504.1|44525.4|44505.4|44525.4|44505.4|44524.1|44504.1|0
1728538170000|2024-10-10 05:29:30|44524.1|44504.1|44530.4|44510.4|44530.4|44510.4|44524.1|44504.1|1
1728538180000|2024-10-10 05:29:40|44527.9|44507.9|44532.8|44512.8|44535.4|44515.4|44527.9|44507.9|3
1728538190000|2024-10-10 05:29:50|44534.1|44514.1|44550.4|44530.4|44550.4|44530.4|44532.8|44512.8|7
1728538200000|2024-10-10 05:30:00|44552.9|44532.9|44494.1|44474.1|44556.7|44536.7|44491.6|44471.6|84
1728538210000|2024-10-10 05:30:10|44499.1|44479.1|44491.6|44471.6|44506.6|44486.6|44489.1|44469.1|17
1728538220000|2024-10-10 05:30:20|44489.1|44469.1|44491.6|44471.6|44496.6|44476.6|44486.6|44466.6|12
1728538230000|2024-10-10 05:30:30|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44484.1|44464.1|7
1728538240000|2024-10-10 05:30:40|44489|44469|44489.1|44469.1|44490.3|44470.3|44482.8|44462.8|2
1728538250000|2024-10-10 05:30:50|44490.4|44470.4|44501.6|44481.6|44501.6|44481.6|44490.4|44470.4|7
1728538260000|2024-10-10 05:31:00|44500.3|44480.3|44489.1|44469.1|44500.3|44480.3|44484.1|44464.1|7
1728538270000|2024-10-10 05:31:10|44491.7|44471.7|44489.1|44469.1|44494.1|44474.1|44486.6|44466.6|5
1728538280000|2024-10-10 05:31:20|44486.6|44466.6|44484.1|44464.1|44486.6|44466.6|44479.1|44459.1|10
1728538290000|2024-10-10 05:31:30|44481.6|44461.6|44484.1|44464.1|44484.1|44464.1|44479.1|44459.1|2
1728538300000|2024-10-10 05:31:40|44482.8|44462.8|44490.4|44470.4|44490.4|44470.4|44480.3|44460.3|4
1728538310000|2024-10-10 05:31:50|44491.6|44471.6|44491.6|44471.6|44499.1|44479.1|44491.6|44471.6|3
1728538320000|2024-10-10 05:32:00|44492.9|44472.9|44486.6|44466.6|44496.6|44476.6|44486.6|44466.6|6
1728538330000|2024-10-10 05:32:10|44485.3|44465.3|44486.6|44466.6|44486.6|44466.6|44479.1|44459.1|7
1728538340000|2024-10-10 05:32:20|44487.9|44467.9|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|4
1728538350000|2024-10-10 05:32:30|44487.8|44467.8|44474.1|44454.1|44489.1|44469.1|44474.1|44454.1|8
1728538360000|2024-10-10 05:32:40|44476.6|44456.6|44479.1|44459.1|44479.1|44459.1|44474.1|44454.1|2
1728538370000|2024-10-10 05:32:50|44484.1|44464.1|44481.6|44461.6|44486.6|44466.6|44481.6|44461.6|1
1728538380000|2024-10-10 05:33:00|44484.1|44464.1|44481.6|44461.6|44491.6|44471.6|44481.6|44461.6|7
1728538390000|2024-10-10 05:33:10|44479.1|44459.1|44471.7|44451.7|44481.6|44461.6|44466.7|44446.7|10
1728538400000|2024-10-10 05:33:20|44472.9|44452.9|44481.7|44461.7|44481.7|44461.7|44471.7|44451.7|6
1728538410000|2024-10-10 05:33:30|44485.4|44465.4|44485.4|44465.4|44487.9|44467.9|44485.4|44465.4|8
1728538420000|2024-10-10 05:33:40|44487.9|44467.9|44486.7|44466.7|44487.9|44467.9|44485.4|44465.4|2
1728538430000|2024-10-10 05:33:50|44485.4|44465.4|44481.7|44461.7|44486.7|44466.7|44481.7|44461.7|0
1728538440000|2024-10-10 05:34:00|44479.2|44459.2|44476.7|44456.7|44481.7|44461.7|44476.7|44456.7|1
1728538450000|2024-10-10 05:34:10|44478|44458|44479.2|44459.2|44479.2|44459.2|44478|44458|3
1728538460000|2024-10-10 05:34:20|44481.7|44461.7|44489.2|44469.2|44489.2|44469.2|44479.2|44459.2|5
1728538470000|2024-10-10 05:34:30|44486.7|44466.7|44471.7|44451.7|44486.7|44466.7|44471.7|44451.7|1
1728538480000|2024-10-10 05:34:40|44476.7|44456.7|44479.2|44459.2|44481.7|44461.7|44476.7|44456.7|0
1728538490000|2024-10-10 05:34:50|44477.9|44457.9|44481.7|44461.7|44481.7|44461.7|44476.7|44456.7|1
1728538500000|2024-10-10 05:35:00|44483|44463|44494.2|44474.2|44494.2|44474.2|44483|44463|2
1728538510000|2024-10-10 05:35:10|44496.7|44476.7|44481.7|44461.7|44499.2|44479.2|44481.7|44461.7|2
1728538520000|2024-10-10 05:35:20|44480.4|44460.4|44459.2|44439.2|44480.4|44460.4|44456.7|44436.7|8
1728538530000|2024-10-10 05:35:30|44457.9|44437.9|44456.7|44436.7|44457.9|44437.9|44454.2|44434.2|1
1728538540000|2024-10-10 05:35:40|44455.4|44435.4|44454.2|44434.2|44455.4|44435.4|44451.7|44431.7|4
1728538550000|2024-10-10 05:35:50|44456.7|44436.7|44471.7|44451.7|44471.7|44451.7|44456.7|44436.7|3
1728538560000|2024-10-10 05:36:00|44470.4|44450.4|44462.9|44442.9|44471.7|44451.7|44462.9|44442.9|7
1728538570000|2024-10-10 05:36:10|44460.4|44440.4|44464.2|44444.2|44464.2|44444.2|44460.4|44440.4|0
1728538580000|2024-10-10 05:36:20|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|1
1728538590000|2024-10-10 05:36:30|44464.2|44444.2|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|2
1728538600000|2024-10-10 05:36:40|44469.2|44449.2|44484.2|44464.2|44484.2|44464.2|44469.2|44449.2|4
1728538610000|2024-10-10 05:36:50|44482.9|44462.9|44474.2|44454.2|44488|44468|44474.2|44454.2|8
1728538620000|2024-10-10 05:37:00|44472.9|44452.9|44476.7|44456.7|44480.5|44460.5|44471.7|44451.7|8
1728538630000|2024-10-10 05:37:10|44474.2|44454.2|44471.7|44451.7|44476.7|44456.7|44471.7|44451.7|2
1728538640000|2024-10-10 05:37:20|44469.2|44449.2|44474.2|44454.2|44474.2|44454.2|44469.2|44449.2|5
1728538650000|2024-10-10 05:37:30|44476.7|44456.7|44486.7|44466.7|44486.7|44466.7|44476.7|44456.7|0
1728538660000|2024-10-10 05:37:40|44489.2|44469.2|44484.2|44464.2|44489.2|44469.2|44481.7|44461.7|2
1728538670000|2024-10-10 05:37:50|44486.7|44466.7|44481.7|44461.7|44486.7|44466.7|44480.5|44460.5|0
1728538680000|2024-10-10 05:38:00|44480.4|44460.4|44499.2|44479.2|44499.2|44479.2|44480.4|44460.4|4
1728538690000|2024-10-10 05:38:10|44501.7|44481.7|44495.5|44475.5|44504.2|44484.2|44494.2|44474.2|1
1728538700000|2024-10-10 05:38:20|44495.4|44475.4|44486.7|44466.7|44496.7|44476.7|44484.2|44464.2|0
1728538710000|2024-10-10 05:38:30|44481.7|44461.7|44466.7|44446.7|44481.7|44461.7|44466.7|44446.7|1
1728538720000|2024-10-10 05:38:40|44469.2|44449.2|44481.7|44461.7|44484.2|44464.2|44469.2|44449.2|2
1728538730000|2024-10-10 05:38:50|44480.4|44460.4|44476.7|44456.7|44480.4|44460.4|44476.7|44456.7|0
1728538740000|2024-10-10 05:39:00|44481.7|44461.7|44489.1|44469.1|44491.7|44471.7|44481.7|44461.7|0
1728538750000|2024-10-10 05:39:10|44486.7|44466.7|44496.7|44476.7|44501.7|44481.7|44486.7|44466.7|3
1728538760000|2024-10-10 05:39:20|44497.9|44477.9|44512.9|44492.9|44514.2|44494.2|44497.9|44477.9|4
1728538770000|2024-10-10 05:39:30|44511.7|44491.7|44508|44488|44511.7|44491.7|44506.7|44486.7|1
1728538780000|2024-10-10 05:39:40|44510.4|44490.4|44501.7|44481.7|44511.7|44491.7|44501.7|44481.7|1
1728538790000|2024-10-10 05:39:50|44500.4|44480.4|44489.2|44469.2|44500.4|44480.4|44489.2|44469.2|0
1728538800000|2024-10-10 05:40:00|44487.9|44467.9|44481.7|44461.7|44487.9|44467.9|44481.7|44461.7|2
1728538810000|2024-10-10 05:40:10|44483|44463|44488|44468|44488|44468|44483|44463|0
1728538820000|2024-10-10 05:40:20|44489.2|44469.2|44500.5|44480.5|44500.5|44480.5|44489.2|44469.2|2
1728538830000|2024-10-10 05:40:30|44501.8|44481.8|44506.7|44486.7|44506.7|44486.7|44501.7|44481.7|2
1728538840000|2024-10-10 05:40:40|44509.2|44489.2|44512.9|44492.9|44519.2|44499.2|44509.2|44489.2|1
1728538850000|2024-10-10 05:40:50|44511.7|44491.7|44534.2|44514.2|44534.2|44514.2|44509.2|44489.2|16
1728538860000|2024-10-10 05:41:00|44531.6|44511.6|44529.2|44509.2|44539.2|44519.2|44529.2|44509.2|6
1728538870000|2024-10-10 05:41:10|44531.7|44511.7|44536.7|44516.7|44546.7|44526.7|44530.4|44510.4|4
1728538880000|2024-10-10 05:41:20|44535.4|44515.4|44534.3|44514.3|44536.7|44516.7|44531.7|44511.7|2
1728538890000|2024-10-10 05:41:30|44536.7|44516.7|44531.7|44511.7|44544.2|44524.2|44531.7|44511.7|2
1728538900000|2024-10-10 05:41:40|44534.2|44514.2|44526.7|44506.7|44534.2|44514.2|44521.7|44501.7|11
1728538910000|2024-10-10 05:41:50|44528|44508|44529.1|44509.1|44531.7|44511.7|44526.7|44506.7|1
1728538920000|2024-10-10 05:42:00|44526.7|44506.7|44544.2|44524.2|44544.2|44524.2|44526.7|44506.7|3
1728538930000|2024-10-10 05:42:10|44541.7|44521.7|44544.2|44524.2|44544.2|44524.2|44539.2|44519.2|6
1728538940000|2024-10-10 05:42:20|44545.4|44525.4|44555.5|44535.5|44555.5|44535.5|44545.4|44525.4|6
1728538950000|2024-10-10 05:42:30|44556.8|44536.8|44557.9|44537.9|44558|44538|44553|44533|2
1728538960000|2024-10-10 05:42:40|44555.5|44535.5|44575.5|44555.5|44575.5|44555.5|44555.5|44535.5|7
1728538970000|2024-10-10 05:42:50|44576.7|44556.7|44575.5|44555.5|44579.3|44559.3|44575.5|44555.5|1
1728538980000|2024-10-10 05:43:00|44571.7|44551.7|44583|44563|44585.5|44565.5|44571.7|44551.7|8
1728538990000|2024-10-10 05:43:10|44581.7|44561.7|44585.5|44565.5|44585.5|44565.5|44574.3|44554.3|6
1728539000000|2024-10-10 05:43:20|44589.3|44569.3|44599.3|44579.3|44599.3|44579.3|44589.3|44569.3|6
1728539010000|2024-10-10 05:43:30|44600.6|44580.6|44590.5|44570.5|44603.1|44583.1|44590.5|44570.5|3
1728539020000|2024-10-10 05:43:40|44591.8|44571.8|44586.8|44566.8|44591.8|44571.8|44586.8|44566.8|0
1728539030000|2024-10-10 05:43:50|44583|44563|44579.3|44559.3|44585.5|44565.5|44579.3|44559.3|1
1728539040000|2024-10-10 05:44:00|44576.7|44556.7|44576.8|44556.8|44576.8|44556.8|44575.5|44555.5|2
1728539050000|2024-10-10 05:44:10|44575.5|44555.5|44581.8|44561.8|44581.8|44561.8|44574.3|44554.3|1
1728539060000|2024-10-10 05:44:20|44580.5|44560.5|44579.3|44559.3|44580.5|44560.5|44579.3|44559.3|0
1728539070000|2024-10-10 05:44:30|44578|44558|44575.5|44555.5|44578.1|44558.1|44575.5|44555.5|0
1728539080000|2024-10-10 05:44:40|44574.2|44554.2|44583.1|44563.1|44583.1|44563.1|44574.2|44554.2|5
1728539090000|2024-10-10 05:44:50|44584.3|44564.3|44579.3|44559.3|44584.3|44564.3|44579.3|44559.3|3
1728539100000|2024-10-10 05:45:00|44578.1|44558.1|44573|44553|44578.1|44558.1|44570.5|44550.5|2
1728539110000|2024-10-10 05:45:10|44570.5|44550.5|44570.5|44550.5|44575.5|44555.5|44570.5|44550.5|2
1728539120000|2024-10-10 05:45:20|44574.2|44554.2|44576.8|44556.8|44579.3|44559.3|44574.2|44554.2|11
1728539130000|2024-10-10 05:45:30|44575.5|44555.5|44565.5|44545.5|44575.5|44555.5|44565.5|44545.5|2
1728539140000|2024-10-10 05:45:40|44563|44543|44573|44553|44573|44553|44560.5|44540.5|2
1728539150000|2024-10-10 05:45:50|44574.3|44554.3|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|5
1728539160000|2024-10-10 05:46:00|44570.5|44550.5|44578.1|44558.1|44579.4|44559.4|44570.5|44550.5|0
1728539170000|2024-10-10 05:46:10|44580.6|44560.6|44588.1|44568.1|44588.1|44568.1|44580.6|44560.6|1
1728539180000|2024-10-10 05:46:20|44586.8|44566.8|44584.3|44564.3|44586.8|44566.8|44581.7|44561.7|4
1728539190000|2024-10-10 05:46:30|44583.1|44563.1|44584.3|44564.3|44584.3|44564.3|44583.1|44563.1|1
1728539200000|2024-10-10 05:46:40|44585.6|44565.6|44581.8|44561.8|44585.6|44565.6|44579.3|44559.3|4
1728539210000|2024-10-10 05:46:50|44580.5|44560.5|44585.5|44565.5|44589.3|44569.3|44580.5|44560.5|1
1728539220000|2024-10-10 05:47:00|44581.7|44561.7|44570.5|44550.5|44585.5|44565.5|44570.5|44550.5|1
1728539230000|2024-10-10 05:47:10|44565.5|44545.5|44570.5|44550.5|44570.5|44550.5|44565.5|44545.5|0
1728539240000|2024-10-10 05:47:20|44571.8|44551.8|44565.5|44545.5|44573|44553|44565.5|44545.5|2
1728539250000|2024-10-10 05:47:30|44564.2|44544.2|44565.5|44545.5|44565.5|44545.5|44564.2|44544.2|1
1728539260000|2024-10-10 05:47:40|44570.5|44550.5|44575.5|44555.5|44575.5|44555.5|44570.5|44550.5|2
1728539270000|2024-10-10 05:47:50|44576.8|44556.8|44575.5|44555.5|44576.8|44556.8|44575.5|44555.5|3
1728539280000|2024-10-10 05:48:00|44574.3|44554.3|44578|44558|44580.5|44560.5|44573|44553|7
1728539290000|2024-10-10 05:48:10|44580.5|44560.5|44579.2|44559.2|44583.1|44563.1|44578|44558|1
1728539300000|2024-10-10 05:48:20|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|44577.9|44557.9|1
1728539310000|2024-10-10 05:48:30|44579.3|44559.3|44574.2|44554.2|44579.3|44559.3|44574.2|44554.2|0
1728539320000|2024-10-10 05:48:40|44573|44553|44569.3|44549.3|44574.3|44554.3|44569.3|44549.3|1
1728539330000|2024-10-10 05:48:50|44568.1|44548.1|44553|44533|44568.1|44548.1|44553|44533|2
1728539340000|2024-10-10 05:49:00|44551.8|44531.8|44545.5|44525.5|44551.8|44531.8|44543|44523|2
1728539350000|2024-10-10 05:49:10|44544.2|44524.2|44513|44493|44544.2|44524.2|44513|44493|5
1728539360000|2024-10-10 05:49:20|44509.2|44489.2|44497.9|44477.9|44509.2|44489.2|44497.9|44477.9|4
1728539370000|2024-10-10 05:49:30|44496.6|44476.6|44495.5|44475.5|44496.6|44476.6|44491.7|44471.7|9
1728539380000|2024-10-10 05:49:40|44494.2|44474.2|44514.3|44494.3|44514.3|44494.3|44494.2|44474.2|1
1728539390000|2024-10-10 05:49:50|44515.5|44495.5|44509.2|44489.2|44515.5|44495.5|44509.2|44489.2|0
1728539400000|2024-10-10 05:50:00|44510.5|44490.5|44519.3|44499.3|44519.3|44499.3|44510.5|44490.5|2
1728539410000|2024-10-10 05:50:10|44520.5|44500.5|44516.7|44496.7|44521.7|44501.7|44516.7|44496.7|4
1728539420000|2024-10-10 05:50:20|44515.4|44495.4|44511.8|44491.8|44516.7|44496.7|44507.9|44487.9|1
1728539430000|2024-10-10 05:50:30|44509.3|44489.3|44510.5|44490.5|44510.5|44490.5|44509.3|44489.3|1
1728539440000|2024-10-10 05:50:40|44509.3|44489.3|44508|44488|44509.3|44489.3|44506.7|44486.7|0
1728539450000|2024-10-10 05:50:50|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|44506.7|44486.7|1
1728539460000|2024-10-10 05:51:00|44510.6|44490.6|44513|44493|44518|44498|44510.6|44490.6|4
1728539470000|2024-10-10 05:51:10|44511.7|44491.7|44511.7|44491.7|44514.3|44494.3|44509.3|44489.3|0
1728539480000|2024-10-10 05:51:20|44510.5|44490.5|44511.7|44491.7|44511.7|44491.7|44509.3|44489.3|0
1728539490000|2024-10-10 05:51:30|44510.5|44490.5|44514.3|44494.3|44514.3|44494.3|44510.5|44490.5|1
1728539500000|2024-10-10 05:51:40|44515.6|44495.6|44519.3|44499.3|44523.1|44503.1|44515.6|44495.6|0
1728539510000|2024-10-10 05:51:50|44523.1|44503.1|44528.1|44508.1|44528.1|44508.1|44523.1|44503.1|0
1728539520000|2024-10-10 05:52:00|44526.8|44506.8|44551.8|44531.8|44551.8|44531.8|44525.5|44505.5|5
1728539530000|2024-10-10 05:52:10|44558.1|44538.1|44564.3|44544.3|44564.3|44544.3|44558.1|44538.1|5
1728539540000|2024-10-10 05:52:20|44561.8|44541.8|44556.6|44536.6|44563.1|44543.1|44556.6|44536.6|2
1728539550000|2024-10-10 05:52:30|44557.9|44537.9|44545.5|44525.5|44557.9|44537.9|44545.5|44525.5|2
1728539560000|2024-10-10 05:52:40|44544.3|44524.3|44540.6|44520.6|44544.3|44524.3|44540.6|44520.6|4
1728539570000|2024-10-10 05:52:50|44540.5|44520.5|44551.7|44531.7|44551.7|44531.7|44536.7|44516.7|3
1728539580000|2024-10-10 05:53:00|44549.3|44529.3|44524.2|44504.2|44549.3|44529.3|44524.2|44504.2|5
1728539590000|2024-10-10 05:53:10|44521.8|44501.8|44516.7|44496.7|44521.8|44501.8|44515.5|44495.5|1
1728539600000|2024-10-10 05:53:20|44515.5|44495.5|44509.3|44489.3|44515.5|44495.5|44508|44488|0
1728539610000|2024-10-10 05:53:30|44506.7|44486.7|44508.1|44488.1|44513.1|44493.1|44504.3|44484.3|3
1728539620000|2024-10-10 05:53:40|44500.4|44480.4|44494.3|44474.3|44500.4|44480.4|44490.5|44470.5|8
1728539630000|2024-10-10 05:53:50|||||||||4
1728539640000|2024-10-10 05:54:00|44490.5|44470.5|44489.3|44469.3|44496.9|44476.9|44489.3|44469.3|9
1728539650000|2024-10-10 05:54:10|44485.5|44465.5|44483|44463|44489.3|44469.3|44483|44463|7
1728539660000|2024-10-10 05:54:20|44484.3|44464.3|44460.6|44440.6|44484.3|44464.3|44459.3|44439.3|19
1728539670000|2024-10-10 05:54:30|44459.3|44439.3|44469.3|44449.3|44469.3|44449.3|44459.3|44439.3|3
1728539680000|2024-10-10 05:54:40|44468.1|44448.1|44456.8|44436.8|44468.1|44448.1|44456.8|44436.8|13
1728539690000|2024-10-10 05:54:50|44455.5|44435.5|44453|44433|44459.3|44439.3|44453|44433|7
1728539700000|2024-10-10 05:55:00|44451.7|44431.7|44446.7|44426.7|44451.7|44431.7|44444.2|44424.2|10
1728539710000|2024-10-10 05:55:10|44450.6|44430.6|44455.5|44435.5|44455.5|44435.5|44450.6|44430.6|2
1728539720000|2024-10-10 05:55:20|44453|44433|44453|44433|44455.5|44435.5|44453|44433|1
1728539730000|2024-10-10 05:55:30|44450.5|44430.5|44450.5|44430.5|44453|44433|44445.5|44425.5|6
1728539740000|2024-10-10 05:55:40|44448.1|44428.1|44449.3|44429.3|44450.5|44430.5|44445.5|44425.5|0
1728539750000|2024-10-10 05:55:50|44448|44428|44450.5|44430.5|44450.5|44430.5|44445.5|44425.5|2
1728539760000|2024-10-10 05:56:00|44454.3|44434.3|44450.5|44430.5|44454.3|44434.3|44449.3|44429.3|3
1728539770000|2024-10-10 05:56:10|44448|44428|44446.7|44426.7|44448|44428|44445.5|44425.5|4
1728539780000|2024-10-10 05:56:20|44444.3|44424.3|44450.5|44430.5|44450.5|44430.5|44444.3|44424.3|0
1728539790000|2024-10-10 05:56:30|44455.5|44435.5|44445.5|44425.5|44455.5|44435.5|44445.5|44425.5|5
1728539800000|2024-10-10 05:56:40|44446.7|44426.7|44447.9|44427.9|44450.5|44430.5|44445.5|44425.5|15
1728539810000|2024-10-10 05:56:50|44448.1|44428.1|44445.5|44425.5|44450.5|44430.5|44445.5|44425.5|0
1728539820000|2024-10-10 05:57:00|44444.2|44424.2|44440.5|44420.5|44450.5|44430.5|44440.5|44420.5|7
1728539830000|2024-10-10 05:57:10|44444.2|44424.2|44454.3|44434.3|44454.3|44434.3|44444.2|44424.2|0
1728539840000|2024-10-10 05:57:20|44455.6|44435.6|44455.5|44435.5|44460.5|44440.5|44455.5|44435.5|2
1728539850000|2024-10-10 05:57:30|44453|44433|44452.9|44432.9|44455.5|44435.5|44450.5|44430.5|0
1728539860000|2024-10-10 05:57:40|44451.8|44431.8|44465.5|44445.5|44465.5|44445.5|44451.8|44431.8|2
1728539870000|2024-10-10 05:57:50|44466.8|44446.8|44465.5|44445.5|44466.8|44446.8|44463.1|44443.1|1
1728539880000|2024-10-10 05:58:00|44463|44443|44470.5|44450.5|44473|44453|44463|44443|6
1728539890000|2024-10-10 05:58:10|44473|44453|44470.5|44450.5|44473|44453|44470.5|44450.5|2
1728539900000|2024-10-10 05:58:20|44473|44453|44475.5|44455.5|44475.5|44455.5|44473|44453|10
1728539910000|2024-10-10 05:58:30|44474.2|44454.2|44475.5|44455.5|44475.5|44455.5|44472.9|44452.9|4
1728539920000|2024-10-10 05:58:40|44471.7|44451.7|44461.7|44441.7|44471.7|44451.7|44461.7|44441.7|3
1728539930000|2024-10-10 05:58:50|44460.5|44440.5|44456.7|44436.7|44460.5|44440.5|44456.7|44436.7|0
1728539940000|2024-10-10 05:59:00|44455.5|44435.5|44465.5|44445.5|44465.5|44445.5|44451.7|44431.7|2
1728539950000|2024-10-10 05:59:10|44464.2|44444.2|44460.5|44440.5|44464.2|44444.2|44460.5|44440.5|0
1728539960000|2024-10-10 05:59:20|44463|44443|44458|44438|44463|44443|44458|44438|2
1728539970000|2024-10-10 05:59:30|44455.5|44435.5|44455.5|44435.5|44455.5|44435.5|44455.5|44435.5|0
1728539980000|2024-10-10 05:59:40|44458|44438|44463|44443|44463|44443|44458|44438|0
1728539990000|2024-10-10 05:59:50|44461.7|44441.7|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|0
1728540000000|2024-10-10 06:00:00|44458|44438|44460.5|44440.5|44460.5|44440.5|44450.5|44430.5|5
1728540010000|2024-10-10 06:00:10|44458|44438|44451.7|44431.7|44458|44438|44451.7|44431.7|8
1728540020000|2024-10-10 06:00:20|44450.4|44430.4|44437.9|44417.9|44450.5|44430.5|44435.5|44415.5|10
1728540030000|2024-10-10 06:00:30|44440.5|44420.5|44445.5|44425.5|44445.5|44425.5|44438|44418|0
1728540040000|2024-10-10 06:00:40|44450.5|44430.5|44441.7|44421.7|44455.5|44435.5|44441.7|44421.7|0
1728540050000|2024-10-10 06:00:50|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|0
1728540060000|2024-10-10 06:01:00|44440.5|44420.5|44455.5|44435.5|44456.8|44436.8|44440.5|44420.5|2
1728540070000|2024-10-10 06:01:10|44458.1|44438.1|44460.5|44440.5|44465.5|44445.5|44458.1|44438.1|2
1728540080000|2024-10-10 06:01:20|44455.5|44435.5|44452.9|44432.9|44455.5|44435.5|44452.9|44432.9|1
1728540090000|2024-10-10 06:01:30|44451.7|44431.7|44455.5|44435.5|44455.5|44435.5|44445.5|44425.5|0
1728540100000|2024-10-10 06:01:40|44460.5|44440.5|44455.5|44435.5|44460.5|44440.5|44455.5|44435.5|0
1728540110000|2024-10-10 06:01:50|44450.5|44430.5|44455.5|44435.5|44455.5|44435.5|44445.5|44425.5|1
1728540120000|2024-10-10 06:02:00|44457.9|44437.9|44465.5|44445.5|44468.1|44448.1|44457.9|44437.9|3
1728540130000|2024-10-10 06:02:10|44468|44448|44455.5|44435.5|44468|44448|44455.5|44435.5|1
1728540140000|2024-10-10 06:02:20|44453|44433|44450.5|44430.5|44453|44433|44450.5|44430.5|2
1728540150000|2024-10-10 06:02:30|44448|44428|44443|44423|44450.5|44430.5|44441.7|44421.7|3
1728540160000|2024-10-10 06:02:40|44444.3|44424.3|44445.5|44425.5|44448|44428|44444.3|44424.3|1
1728540170000|2024-10-10 06:02:50|44448.1|44428.1|44448|44428|44450.5|44430.5|44448|44428|3
1728540180000|2024-10-10 06:03:00|44445.5|44425.5|44430.5|44410.5|44445.5|44425.5|44430.5|44410.5|13
1728540190000|2024-10-10 06:03:10|44431.7|44411.7|44435.5|44415.5|44440.5|44420.5|44431.7|44411.7|6
1728540200000|2024-10-10 06:03:20|44440.5|44420.5|44440.5|44420.5|44441.8|44421.8|44435.5|44415.5|7
1728540210000|2024-10-10 06:03:30|44445.5|44425.5|44440.5|44420.5|44445.5|44425.5|44440.5|44420.5|1
1728540220000|2024-10-10 06:03:40|44444.3|44424.3|44445.5|44425.5|44445.5|44425.5|44444.3|44424.3|8
1728540230000|2024-10-10 06:03:50|44443|44423|44443|44423|44445.5|44425.5|44443|44423|0
1728540240000|2024-10-10 06:04:00|44444.3|44424.3|44428|44408|44444.3|44424.3|44425.5|44405.5|15
1728540250000|2024-10-10 06:04:10|44425.5|44405.5|44435.6|44415.6|44435.6|44415.6|44423.1|44403.1|1
1728540260000|2024-10-10 06:04:20|44434.3|44414.3|44430.6|44410.6|44435.6|44415.6|44430.6|44410.6|0
1728540270000|2024-10-10 06:04:30|44428|44408|44414.3|44394.3|44428|44408|44414.3|44394.3|11
1728540280000|2024-10-10 06:04:40|44408.1|44388.1|44420.6|44400.6|44425.6|44405.6|44405.6|44385.6|14
1728540290000|2024-10-10 06:04:50|44413|44393|44415.6|44395.6|44416.8|44396.8|44413|44393|6
1728540300000|2024-10-10 06:05:00|44411.8|44391.8|44420.6|44400.6|44420.6|44400.6|44410.6|44390.6|4
1728540310000|2024-10-10 06:05:10|44421.8|44401.8|44423|44403|44425.6|44405.6|44420.6|44400.6|1
1728540320000|2024-10-10 06:05:20|44420.6|44400.6|44415.6|44395.6|44420.6|44400.6|44411.8|44391.8|0
1728540330000|2024-10-10 06:05:30|44423.1|44403.1|44420.6|44400.6|44425.6|44405.6|44420.6|44400.6|13
1728540340000|2024-10-10 06:05:40|44418.1|44398.1|44425.6|44405.6|44425.6|44405.6|44418.1|44398.1|10
1728540350000|2024-10-10 06:05:50|44426.9|44406.9|44434.4|44414.4|44436.9|44416.9|44426.9|44406.9|2
1728540360000|2024-10-10 06:06:00|44438.1|44418.1|44440.6|44420.6|44440.6|44420.6|44435.6|44415.6|2
1728540370000|2024-10-10 06:06:10|44438|44418|44440.6|44420.6|44443.1|44423.1|44435.6|44415.6|4
1728540380000|2024-10-10 06:06:20|44439.4|44419.4|44433.2|44413.2|44439.4|44419.4|44433.1|44413.1|14
1728540390000|2024-10-10 06:06:30|||||||||2
1728540400000|2024-10-10 06:06:40|44434.4|44414.4|44435.7|44415.7|44435.7|44415.7|44434.4|44414.4|1
1728540410000|2024-10-10 06:06:50|44438.2|44418.2|44441.9|44421.9|44441.9|44421.9|44438.2|44418.2|3
1728540420000|2024-10-10 06:07:00|44449.4|44429.4|44450.6|44430.6|44451.8|44431.8|44449.4|44429.4|5
1728540430000|2024-10-10 06:07:10|44449.3|44429.3|44440.6|44420.6|44449.3|44429.3|44439.3|44419.3|11
1728540440000|2024-10-10 06:07:20|44438.2|44418.2|44444.4|44424.4|44444.4|44424.4|44438.2|44418.2|3
1728540450000|2024-10-10 06:07:30|44446.9|44426.9|44448.2|44428.2|44448.2|44428.2|44446.9|44426.9|1
1728540460000|2024-10-10 06:07:40|44445.6|44425.6|44440.6|44420.6|44445.6|44425.6|44440.6|44420.6|0
1728540470000|2024-10-10 06:07:50|44438|44418|44440.6|44420.6|44444.4|44424.4|44438|44418|1
1728540480000|2024-10-10 06:08:00|44441.8|44421.8|44444.4|44424.4|44444.4|44424.4|44440.6|44420.6|0
1728540490000|2024-10-10 06:08:10|44445.6|44425.6|44451.9|44431.9|44453.2|44433.2|44445.6|44425.6|2
1728540500000|2024-10-10 06:08:20|44453.2|44433.2|44443.1|44423.1|44453.2|44433.2|44443.1|44423.1|1
1728540510000|2024-10-10 06:08:30|44441.8|44421.8|44440.6|44420.6|44441.8|44421.8|44438.1|44418.1|1
1728540520000|2024-10-10 06:08:40|44439.4|44419.4|44436.9|44416.9|44440.6|44420.6|44436.9|44416.9|5
1728540530000|2024-10-10 06:08:50|44435.6|44415.6|44439.3|44419.3|44441.9|44421.9|44435.6|44415.6|3
1728540540000|2024-10-10 06:09:00|44436.9|44416.9|44446.9|44426.9|44446.9|44426.9|44433.2|44413.2|1
1728540550000|2024-10-10 06:09:10|44450.6|44430.6|44453.2|44433.2|44453.2|44433.2|44448.1|44428.1|1
1728540560000|2024-10-10 06:09:20|44454.4|44434.4|44453.1|44433.1|44457|44437|44451.8|44431.8|2
1728540570000|2024-10-10 06:09:30|44454.4|44434.4|44454.4|44434.4|44454.4|44434.4|44454.4|44434.4|0
1728540580000|2024-10-10 06:09:40|44455.7|44435.7|44453.2|44433.2|44457|44437|44453.2|44433.2|0
1728540590000|2024-10-10 06:09:50|44451.9|44431.9|44455.7|44435.7|44455.7|44435.7|44446.9|44426.9|6
1728540600000|2024-10-10 06:10:00|44461.9|44441.9|44470.6|44450.6|44473.2|44453.2|44461.9|44441.9|5
1728540610000|2024-10-10 06:10:10|44473.2|44453.2|44469.4|44449.4|44473.2|44453.2|44469.4|44449.4|0
1728540620000|2024-10-10 06:10:20|44466.8|44446.8|44469.4|44449.4|44470.7|44450.7|44466.8|44446.8|1
1728540630000|2024-10-10 06:10:30|44470.7|44450.7|44470.6|44450.6|44475.7|44455.7|44470.6|44450.6|1
1728540640000|2024-10-10 06:10:40|44473.2|44453.2|44468.1|44448.1|44473.2|44453.2|44466.8|44446.8|2
1728540650000|2024-10-10 06:10:50|44469.4|44449.4|44473.2|44453.2|44473.2|44453.2|44469.4|44449.4|0
1728540660000|2024-10-10 06:11:00|44470.7|44450.7|44469.4|44449.4|44472|44452|44469.4|44449.4|1
1728540670000|2024-10-10 06:11:10|44468.2|44448.2|44459.4|44439.4|44468.2|44448.2|44459.4|44439.4|3
1728540680000|2024-10-10 06:11:20|44458.2|44438.2|44454.4|44434.4|44458.2|44438.2|44451.9|44431.9|1
1728540690000|2024-10-10 06:11:30|44456.9|44436.9|44454.4|44434.4|44456.9|44436.9|44451.9|44431.9|3
1728540700000|2024-10-10 06:11:40|44455.7|44435.7|44455.6|44435.6|44456.9|44436.9|44455.6|44435.6|0
1728540710000|2024-10-10 06:11:50|44458.2|44438.2|44464.4|44444.4|44469.4|44449.4|44458.2|44438.2|3
1728540720000|2024-10-10 06:12:00|44463.1|44443.1|44461.9|44441.9|44465.6|44445.6|44461.9|44441.9|0
1728540730000|2024-10-10 06:12:10|44460.6|44440.6|44450.6|44430.6|44460.6|44440.6|44450.6|44430.6|1
1728540740000|2024-10-10 06:12:20|44451.9|44431.9|44458.2|44438.2|44458.2|44438.2|44451.9|44431.9|1
1728540750000|2024-10-10 06:12:30|44460.6|44440.6|44455.6|44435.6|44460.6|44440.6|44455.6|44435.6|1
1728540760000|2024-10-10 06:12:40|44456.9|44436.9|44459.4|44439.4|44459.4|44439.4|44456.9|44436.9|0
1728540770000|2024-10-10 06:12:50|44458.1|44438.1|44464.4|44444.4|44464.4|44444.4|44454.4|44434.4|2
1728540780000|2024-10-10 06:13:00|44461.9|44441.9|44474.4|44454.4|44479.4|44459.4|44460.6|44440.6|7
1728540790000|2024-10-10 06:13:10|44475.6|44455.6|44479.4|44459.4|44479.4|44459.4|44475.6|44455.6|0
1728540800000|2024-10-10 06:13:20|44481.9|44461.9|44486.9|44466.9|44486.9|44466.9|44481.9|44461.9|1
1728540810000|2024-10-10 06:13:30|44485.6|44465.6|44486.9|44466.9|44486.9|44466.9|44485.6|44465.6|1
1728540820000|2024-10-10 06:13:40|44488.1|44468.1|44484.4|44464.4|44488.1|44468.1|44481.8|44461.8|1
1728540830000|2024-10-10 06:13:50|44481.9|44461.9|44473.1|44453.1|44481.9|44461.9|44473.1|44453.1|0
1728540840000|2024-10-10 06:14:00|44471.8|44451.8|44476.9|44456.9|44476.9|44456.9|44466.8|44446.8|1
1728540850000|2024-10-10 06:14:10|44474.4|44454.4|44468.2|44448.2|44478.2|44458.2|44465.6|44445.6|1
1728540860000|2024-10-10 06:14:20|44466.9|44446.9|44468.2|44448.2|44468.2|44448.2|44464.4|44444.4|0
1728540870000|2024-10-10 06:14:30|44465.6|44445.6|44469.4|44449.4|44469.4|44449.4|44465.6|44445.6|0
1728540890000|2024-10-10 06:14:50|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|44464.4|44444.4|4
1728540900000|2024-10-10 06:15:00|44464.4|44444.4|44468.2|44448.2|44468.2|44448.2|44464.4|44444.4|5
1728540910000|2024-10-10 06:15:10|44466.9|44446.9|44464.4|44444.4|44466.9|44446.9|44464.4|44444.4|0
1728540920000|2024-10-10 06:15:20|44463.2|44443.2|44459.4|44439.4|44463.2|44443.2|44456.8|44436.8|2
1728540930000|2024-10-10 06:15:30|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|44455.6|44435.6|1
1728540940000|2024-10-10 06:15:40|44455.6|44435.6|44449.4|44429.4|44459.4|44439.4|44445.6|44425.6|1
1728540950000|2024-10-10 06:15:50|44446.9|44426.9|44439.4|44419.4|44449.4|44429.4|44439.4|44419.4|2
1728540960000|2024-10-10 06:16:00|44438.1|44418.1|44441.9|44421.9|44441.9|44421.9|44438.1|44418.1|2
1728540970000|2024-10-10 06:16:10|44439.4|44419.4|44436.9|44416.9|44439.4|44419.4|44434.4|44414.4|5
1728540980000|2024-10-10 06:16:20|44439.4|44419.4|44431.9|44411.9|44439.4|44419.4|44430.6|44410.6|1
1728540990000|2024-10-10 06:16:30|44426.9|44406.9|44431.9|44411.9|44431.9|44411.9|44426.9|44406.9|0
1728541000000|2024-10-10 06:16:40|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|44426.9|44406.9|0
1728541010000|2024-10-10 06:16:50|44424.4|44404.4|44421.9|44401.9|44429.4|44409.4|44421.9|44401.9|2
1728541020000|2024-10-10 06:17:00|44424.4|44404.4|44423.1|44403.1|44426.9|44406.9|44423.1|44403.1|5
1728541030000|2024-10-10 06:17:10|44421.9|44401.9|44420.6|44400.6|44421.9|44401.9|44415.6|44395.6|4
1728541040000|2024-10-10 06:17:20|44421.9|44401.9|44423.1|44403.1|44423.1|44403.1|44421.9|44401.9|1
1728541050000|2024-10-10 06:17:30|44421.9|44401.9|44418.1|44398.1|44423.1|44403.1|44418.1|44398.1|1
1728541060000|2024-10-10 06:17:40|44420.6|44400.6|44425.6|44405.6|44425.6|44405.6|44419.3|44399.3|10
1728541070000|2024-10-10 06:17:50|44420.6|44400.6|44420.6|44400.6|44420.6|44400.6|44420.6|44400.6|2
1728541080000|2024-10-10 06:18:00|44419.4|44399.4|44420.6|44400.6|44420.6|44400.6|44415.6|44395.6|1
1728541090000|2024-10-10 06:18:10|44418.1|44398.1|44400.6|44380.6|44420.6|44400.6|44400.6|44380.6|9
1728541100000|2024-10-10 06:18:20|44401.8|44381.8|44400.6|44380.6|44403.1|44383.1|44400.6|44380.6|5
1728541110000|2024-10-10 06:18:30|44398.1|44378.1|44400.6|44380.6|44400.6|44380.6|44398.1|44378.1|2
1728541120000|2024-10-10 06:18:40|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|44400.6|44380.6|1
1728541130000|2024-10-10 06:18:50|44401.9|44381.9|44405.6|44385.6|44405.6|44385.6|44400.6|44380.6|4
1728541140000|2024-10-10 06:19:00|44408.1|44388.1|44413.1|44393.1|44413.1|44393.1|44408.1|44388.1|2
1728541150000|2024-10-10 06:19:10|44411.9|44391.9|44410.6|44390.6|44415.6|44395.6|44410.6|44390.6|10
1728541160000|2024-10-10 06:19:20|44411.9|44391.9|44415.6|44395.6|44418.1|44398.1|44411.9|44391.9|0
1728541170000|2024-10-10 06:19:30|44420.6|44400.6|44425.6|44405.6|44425.6|44405.6|44420.6|44400.6|2
1728541190000|2024-10-10 06:19:50|44424.3|44404.3|44420.6|44400.6|44425.6|44405.6|44420.6|44400.6|7
1728541200000|2024-10-10 06:20:00|44421.9|44401.9|44428.1|44408.1|44430.6|44410.6|44420.6|44400.6|2
1728541210000|2024-10-10 06:20:10|44426.9|44406.9|44428.1|44408.1|44430.6|44410.6|44425.6|44405.6|2
1728541220000|2024-10-10 06:20:20|44425.6|44405.6|44425.6|44405.6|44425.6|44405.6|44423.1|44403.1|2
1728541230000|2024-10-10 06:20:30|44426.9|44406.9|44433.1|44413.1|44435.6|44415.6|44426.9|44406.9|0
1728541240000|2024-10-10 06:20:40|44434.4|44414.4|44433.1|44413.1|44435.6|44415.6|44433.1|44413.1|0
1728541250000|2024-10-10 06:20:50|44434.3|44414.3|44436.8|44416.8|44438.1|44418.1|44430.6|44410.6|3
1728541260000|2024-10-10 06:21:00|44435.6|44415.6|44433.1|44413.1|44435.6|44415.6|44433.1|44413.1|2
1728541270000|2024-10-10 06:21:10|44430.6|44410.6|44435.6|44415.6|44435.6|44415.6|44430.6|44410.6|1
1728541280000|2024-10-10 06:21:20|44438.1|44418.1|44433.1|44413.1|44438.1|44418.1|44433.1|44413.1|0
1728541300000|2024-10-10 06:21:40|44431.9|44411.9|44435.6|44415.6|44435.6|44415.6|44430.6|44410.6|0
1728541310000|2024-10-10 06:21:50|44438.2|44418.2|44440.6|44420.6|44440.6|44420.6|44435.6|44415.6|1
1728541320000|2024-10-10 06:22:00|44439.4|44419.4|44445.6|44425.6|44445.6|44425.6|44438.1|44418.1|2
1728541330000|2024-10-10 06:22:10|44448.1|44428.1|44446.9|44426.9|44450.6|44430.6|44446.9|44426.9|1
1728541340000|2024-10-10 06:22:20|44444.4|44424.4|44439.4|44419.4|44446.9|44426.9|44439.3|44419.3|2
1728541350000|2024-10-10 06:22:30|44436.9|44416.9|44416.9|44396.9|44438.1|44418.1|44416.9|44396.9|6
1728541360000|2024-10-10 06:22:40|44415.6|44395.6|44411.9|44391.9|44415.6|44395.6|44411.9|44391.9|4
1728541370000|2024-10-10 06:22:50|44410.6|44390.6|44405.6|44385.6|44410.6|44390.6|44405.6|44385.6|3
1728541380000|2024-10-10 06:23:00|44401.9|44381.9|44390.6|44370.6|44401.9|44381.9|44390.6|44370.6|16
1728541390000|2024-10-10 06:23:10|44388.1|44368.1|44389.4|44369.4|44390.7|44370.7|44386.9|44366.9|11
1728541400000|2024-10-10 06:23:20|44392|44372|44399.4|44379.4|44399.4|44379.4|44389.4|44369.4|2
1728541410000|2024-10-10 06:23:30|44400.7|44380.7|44419.4|44399.4|44419.4|44399.4|44400.7|44380.7|0
1728541420000|2024-10-10 06:23:40|44420.6|44400.6|44431.9|44411.9|44431.9|44411.9|44420.6|44400.6|1
1728541430000|2024-10-10 06:23:50|44433.2|44413.2|44438.2|44418.2|44438.2|44418.2|44433.2|44413.2|1
1728541440000|2024-10-10 06:24:00|44441.9|44421.9|44453.2|44433.2|44453.2|44433.2|44441.9|44421.9|5
1728541450000|2024-10-10 06:24:10|44451.9|44431.9|44455.7|44435.7|44455.7|44435.7|44451.9|44431.9|3
1728541460000|2024-10-10 06:24:20|44453.2|44433.2|44449.4|44429.4|44453.2|44433.2|44448.1|44428.1|1
1728541470000|2024-10-10 06:24:30|44448.2|44428.2|44448.2|44428.2|44452|44432|44448.2|44428.2|0
1728541480000|2024-10-10 06:24:40|44446.9|44426.9|44445.6|44425.6|44448.2|44428.2|44445.6|44425.6|4
1728541490000|2024-10-10 06:24:50|44444.4|44424.4|44431.8|44411.8|44444.4|44424.4|44431.8|44411.8|7
1728541500000|2024-10-10 06:25:00|44430.6|44410.6|44428.1|44408.1|44431.8|44411.8|44428.1|44408.1|0
1728541510000|2024-10-10 06:25:10|44426.9|44406.9|44423.1|44403.1|44429.4|44409.4|44423.1|44403.1|1
1728541520000|2024-10-10 06:25:20|44420.6|44400.6|44421.8|44401.8|44425.6|44405.6|44420.6|44400.6|3
1728541530000|2024-10-10 06:25:30|44420.6|44400.6|44425.6|44405.6|44425.6|44405.6|44420.6|44400.6|1
1728541540000|2024-10-10 06:25:40|44428.1|44408.1|44433.1|44413.1|44433.1|44413.1|44428.1|44408.1|1
1728541550000|2024-10-10 06:25:50|44430.6|44410.6|44425.6|44405.6|44433.1|44413.1|44425.6|44405.6|3
1728541560000|2024-10-10 06:26:00|44428.1|44408.1|44425.6|44405.6|44428.1|44408.1|44424.3|44404.3|7
1728541570000|2024-10-10 06:26:10|44426.9|44406.9|44433.1|44413.1|44433.1|44413.1|44426.9|44406.9|1
1728541580000|2024-10-10 06:26:20|44434.3|44414.3|44434.4|44414.4|44434.4|44414.4|44433.1|44413.1|1
1728541590000|2024-10-10 06:26:30|44435.6|44415.6|44439.4|44419.4|44439.4|44419.4|44435.6|44415.6|0
1728541600000|2024-10-10 06:26:40|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|0
1728541610000|2024-10-10 06:26:50|44440.6|44420.6|44435.6|44415.6|44440.6|44420.6|44435.6|44415.6|1
1728541620000|2024-10-10 06:27:00|44434.3|44414.3|44428.1|44408.1|44434.3|44414.3|44428.1|44408.1|1
1728541630000|2024-10-10 06:27:10|44429.4|44409.4|44423.1|44403.1|44430.6|44410.6|44423.1|44403.1|1
1728541640000|2024-10-10 06:27:20|44421.9|44401.9|44423.1|44403.1|44423.1|44403.1|44420.7|44400.7|2
1728541650000|2024-10-10 06:27:30|44421.8|44401.8|44420.6|44400.6|44424.4|44404.4|44420.6|44400.6|1
1728541660000|2024-10-10 06:27:40|44423.2|44403.2|44424.4|44404.4|44424.4|44404.4|44420.7|44400.7|0
1728541670000|2024-10-10 06:27:50|44420.6|44400.6|44420.7|44400.7|44424.4|44404.4|44420.6|44400.6|3
1728541680000|2024-10-10 06:28:00|44423.1|44403.1|44420.6|44400.6|44423.1|44403.1|44419.4|44399.4|3
1728541690000|2024-10-10 06:28:10|||||||||1
1728541700000|2024-10-10 06:28:20|44421.9|44401.9|44429.4|44409.4|44429.4|44409.4|44421.9|44401.9|11
1728541710000|2024-10-10 06:28:30|44430.6|44410.6|44440.7|44420.7|44440.7|44420.7|44430.6|44410.6|1
1728541720000|2024-10-10 06:28:40|44438.1|44418.1|44435.6|44415.6|44439.4|44419.4|44435.6|44415.6|3
1728541730000|2024-10-10 06:28:50|44434.4|44414.4|44430.7|44410.7|44434.4|44414.4|44430.7|44410.7|0
1728541740000|2024-10-10 06:29:00|44429.4|44409.4|44422|44402|44429.4|44409.4|44422|44402|2
1728541750000|2024-10-10 06:29:10|44420.7|44400.7|44422|44402|44422|44402|44420.7|44400.7|0
1728541760000|2024-10-10 06:29:20|44420.7|44400.7|44422|44402|44422|44402|44420.7|44400.7|1
1728541770000|2024-10-10 06:29:30|44423.2|44403.2|44422|44402|44423.2|44403.2|44422|44402|1
1728541780000|2024-10-10 06:29:40|44423.2|44403.2|44424.4|44404.4|44424.4|44404.4|44420.7|44400.7|1
1728541790000|2024-10-10 06:29:50|44425.7|44405.7|44438.2|44418.2|44439.4|44419.4|44425.7|44405.7|3
1728541800000|2024-10-10 06:30:00|44435.7|44415.7|44443.1|44423.1|44448.2|44428.2|44433.2|44413.2|5
1728541810000|2024-10-10 06:30:10|44441.9|44421.9|44430.6|44410.6|44443.1|44423.1|44430.6|44410.6|6
1728541820000|2024-10-10 06:30:20|44431.9|44411.9|44440.7|44420.7|44440.7|44420.7|44431.9|44411.9|7
1728541830000|2024-10-10 06:30:30|44441.9|44421.9|44446.9|44426.9|44446.9|44426.9|44440.7|44420.7|2
1728541840000|2024-10-10 06:30:40|44448.2|44428.2|44455.7|44435.7|44457|44437|44448.2|44428.2|4
1728541850000|2024-10-10 06:30:50|44454.4|44434.4|44453.2|44433.2|44454.4|44434.4|44453.1|44433.1|4
1728541860000|2024-10-10 06:31:00|44450.7|44430.7|44468.2|44448.2|44470.7|44450.7|44450.7|44430.7|7
1728541870000|2024-10-10 06:31:10|44466.9|44446.9|44464.4|44444.4|44466.9|44446.9|44461.8|44441.8|1
1728541880000|2024-10-10 06:31:20|44460.6|44440.6|44463.2|44443.2|44463.2|44443.2|44459.4|44439.4|2
1728541890000|2024-10-10 06:31:30|44464.4|44444.4|44461.9|44441.9|44466.9|44446.9|44461.9|44441.9|4
1728541900000|2024-10-10 06:31:40|44464.4|44444.4|44468.2|44448.2|44473.2|44453.2|44464.4|44444.4|7
1728541910000|2024-10-10 06:31:50|44470.7|44450.7|44465.6|44445.6|44470.7|44450.7|44465.6|44445.6|0
1728541920000|2024-10-10 06:32:00|44466.9|44446.9|44468.2|44448.2|44468.2|44448.2|44464.4|44444.4|4
1728541930000|2024-10-10 06:32:10|44465.7|44445.7|44478.2|44458.2|44478.2|44458.2|44465.7|44445.7|6
1728541940000|2024-10-10 06:32:20|44476.9|44456.9|44473.2|44453.2|44476.9|44456.9|44473.2|44453.2|2
1728541950000|2024-10-10 06:32:30|44470.7|44450.7|44478.2|44458.2|44478.2|44458.2|44468.2|44448.2|6
1728541960000|2024-10-10 06:32:40|44479.5|44459.5|44488.2|44468.2|44488.2|44468.2|44479.5|44459.5|4
1728541970000|2024-10-10 06:32:50|44490.7|44470.7|44493.2|44473.2|44497|44477|44488.2|44468.2|10
1728541980000|2024-10-10 06:33:00|44490.7|44470.7|44495.7|44475.7|44495.7|44475.7|44489.4|44469.4|8
1728541990000|2024-10-10 06:33:10|44497|44477|44498.2|44478.2|44500.7|44480.7|44495.7|44475.7|1
1728542000000|2024-10-10 06:33:20|44496.9|44476.9|44518.2|44498.2|44518.2|44498.2|44495.7|44475.7|6
1728542010000|2024-10-10 06:33:30|44517|44497|44509.4|44489.4|44518.2|44498.2|44509.4|44489.4|7
1728542020000|2024-10-10 06:33:40|44510.7|44490.7|44505.7|44485.7|44510.7|44490.7|44504.4|44484.4|2
1728542030000|2024-10-10 06:33:50|44503.2|44483.2|44498.2|44478.2|44505.7|44485.7|44496.9|44476.9|7
1728542040000|2024-10-10 06:34:00|44494.4|44474.4|44483.2|44463.2|44494.4|44474.4|44483.2|44463.2|3
1728542050000|2024-10-10 06:34:10|44481.9|44461.9|44484.5|44464.5|44488.2|44468.2|44481.9|44461.9|11
1728542060000|2024-10-10 06:34:20|44488.2|44468.2|44479.4|44459.4|44488.2|44468.2|44479.4|44459.4|6
1728542070000|2024-10-10 06:34:30|44481.9|44461.9|44478.2|44458.2|44483.2|44463.2|44478.2|44458.2|3
1728542080000|2024-10-10 06:34:40|44476.9|44456.9|44480.7|44460.7|44485.7|44465.7|44476.9|44456.9|3
1728542090000|2024-10-10 06:34:50|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|3
1728542100000|2024-10-10 06:35:00|44485.7|44465.7|44479.5|44459.5|44485.7|44465.7|44479.5|44459.5|2
1728542110000|2024-10-10 06:35:10|44480.7|44460.7|44475.7|44455.7|44480.7|44460.7|44475.7|44455.7|0
1728542120000|2024-10-10 06:35:20|44474.5|44454.5|44478.2|44458.2|44480.7|44460.7|44473.2|44453.2|2
1728542130000|2024-10-10 06:35:30|44480.8|44460.8|44490.7|44470.7|44490.7|44470.7|44480.8|44460.8|4
1728542140000|2024-10-10 06:35:40|44492|44472|44490.7|44470.7|44493.2|44473.2|44490.7|44470.7|0
1728542150000|2024-10-10 06:35:50|44493.2|44473.2|44495.7|44475.7|44495.7|44475.7|44493.2|44473.2|0
1728542160000|2024-10-10 06:36:00|44493.2|44473.2|44485.7|44465.7|44493.2|44473.2|44485.7|44465.7|1
1728542170000|2024-10-10 06:36:10|44483.2|44463.2|44474.5|44454.5|44483.2|44463.2|44474.5|44454.5|15
1728542180000|2024-10-10 06:36:20|44475.7|44455.7|44469.5|44449.5|44477|44457|44469.5|44449.5|1
1728542190000|2024-10-10 06:36:30|44468.2|44448.2|44460.7|44440.7|44468.2|44448.2|44460.7|44440.7|4
1728542200000|2024-10-10 06:36:40|44457|44437|44448.2|44428.2|44457|44437|44448.2|44428.2|3
1728542210000|2024-10-10 06:36:50|44449.5|44429.5|44450.7|44430.7|44452|44432|44447|44427|6
1728542220000|2024-10-10 06:37:00|44453.3|44433.3|44460.7|44440.7|44464.5|44444.5|44453.3|44433.3|6
1728542230000|2024-10-10 06:37:10|44459.4|44439.4|44457|44437|44460.7|44440.7|44457|44437|2
1728542240000|2024-10-10 06:37:20|44455.7|44435.7|44449.4|44429.4|44455.7|44435.7|44449.4|44429.4|5
1728542250000|2024-10-10 06:37:30|44448.1|44428.1|44450.7|44430.7|44450.7|44430.7|44448.1|44428.1|1
1728542260000|2024-10-10 06:37:40|44452|44432|44454.5|44434.5|44455.8|44435.8|44452|44432|1
1728542270000|2024-10-10 06:37:50|44453.3|44433.3|44453.3|44433.3|44455.8|44435.8|44450.7|44430.7|2
1728542280000|2024-10-10 06:38:00|44454.5|44434.5|44450.7|44430.7|44458.3|44438.3|44450.7|44430.7|0
1728542290000|2024-10-10 06:38:10|44448.2|44428.2|44449.5|44429.5|44450.8|44430.8|44448.2|44428.2|1
1728542300000|2024-10-10 06:38:20|44448.3|44428.3|44447|44427|44448.3|44428.3|44447|44427|0
1728542310000|2024-10-10 06:38:30|44445.7|44425.7|44449.5|44429.5|44449.5|44429.5|44445.7|44425.7|8
1728542320000|2024-10-10 06:38:40|44448.3|44428.3|44447|44427|44448.3|44428.3|44447|44427|0
1728542330000|2024-10-10 06:38:50|44448.2|44428.2|44449.5|44429.5|44449.5|44429.5|44448.2|44428.2|3
1728542340000|2024-10-10 06:39:00|44450.7|44430.7|44447|44427|44453.3|44433.3|44447|44427|4
1728542350000|2024-10-10 06:39:10|44448.2|44428.2|44447|44427|44448.2|44428.2|44447|44427|2
1728542360000|2024-10-10 06:39:20|44449.5|44429.5|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|4
1728542370000|2024-10-10 06:39:30|44447|44427|44449.5|44429.5|44450.8|44430.8|44447|44427|1
1728542380000|2024-10-10 06:39:40|44448.3|44428.3|44444.6|44424.6|44448.3|44428.3|44444.6|44424.6|6
1728542390000|2024-10-10 06:39:50|44442|44422|44414.5|44394.5|44442|44422|44413.3|44393.3|30
1728542400000|2024-10-10 06:40:00|44415.7|44395.7|44421.9|44401.9|44421.9|44401.9|44413.2|44393.2|9
1728542410000|2024-10-10 06:40:10|44420.7|44400.7|44411.9|44391.9|44420.7|44400.7|44411.9|44391.9|1
1728542420000|2024-10-10 06:40:20|44410.7|44390.7|44404.5|44384.5|44410.7|44390.7|44403.2|44383.2|6
1728542430000|2024-10-10 06:40:30|44401.9|44381.9|44405.7|44385.7|44405.7|44385.7|44400.7|44380.7|1
1728542440000|2024-10-10 06:40:40|44403.2|44383.2|44400.7|44380.7|44403.2|44383.2|44400.7|44380.7|0
1728542450000|2024-10-10 06:40:50|44399.4|44379.4|44395.7|44375.7|44399.4|44379.4|44395.7|44375.7|4
1728542460000|2024-10-10 06:41:00|44394.4|44374.4|44375.7|44355.7|44394.4|44374.4|44374.4|44354.4|12
1728542470000|2024-10-10 06:41:10|44373.2|44353.2|44375.7|44355.7|44375.7|44355.7|44372|44352|11
1728542480000|2024-10-10 06:41:20|44374.5|44354.5|44368.2|44348.2|44375.7|44355.7|44368.2|44348.2|4
1728542490000|2024-10-10 06:41:30|44366.9|44346.9|44368.2|44348.2|44368.2|44348.2|44366.9|44346.9|36
1728542500000|2024-10-10 06:41:40|44370.8|44350.8|44384.5|44364.5|44384.5|44364.5|44370.8|44350.8|6
1728542510000|2024-10-10 06:41:50|44383.2|44363.2|44373.1|44353.1|44384.5|44364.5|44373.1|44353.1|7
1728542520000|2024-10-10 06:42:00|44370.7|44350.7|44372|44352|44372|44352|44365.7|44345.7|6
1728542530000|2024-10-10 06:42:10|44370.7|44350.7|44369.5|44349.5|44374.5|44354.5|44369.5|44349.5|2
1728542540000|2024-10-10 06:42:20|44370.7|44350.7|44366.9|44346.9|44370.7|44350.7|44366.9|44346.9|3
1728542550000|2024-10-10 06:42:30|44365.6|44345.6|44349.5|44329.5|44366.9|44346.9|44349.5|44329.5|53
1728542560000|2024-10-10 06:42:40|44348.2|44328.2|44348.2|44328.2|44353.2|44333.2|44346.9|44326.9|7
1728542570000|2024-10-10 06:42:50|44349.5|44329.5|44348.2|44328.2|44349.5|44329.5|44345.7|44325.7|5
1728542580000|2024-10-10 06:43:00|44344.5|44324.5|44334.5|44314.5|44345.7|44325.7|44334.5|44314.5|13
1728542590000|2024-10-10 06:43:10|44333.2|44313.2|44330.7|44310.7|44333.2|44313.2|44325.7|44305.7|8
1728542600000|2024-10-10 06:43:20|44328.1|44308.1|44323.2|44303.2|44329.5|44309.5|44323.2|44303.2|5
1728542610000|2024-10-10 06:43:30|44319.3|44299.3|44319.5|44299.5|44319.5|44299.5|44315.7|44295.7|39
1728542620000|2024-10-10 06:43:40|44322|44302|44320.7|44300.7|44328.2|44308.2|44319.5|44299.5|47
1728542630000|2024-10-10 06:43:50|44319.4|44299.4|44320.8|44300.8|44320.8|44300.8|44318.3|44298.3|15
1728542640000|2024-10-10 06:44:00|44323.2|44303.2|44318.2|44298.2|44323.2|44303.2|44315.7|44295.7|7
1728542650000|2024-10-10 06:44:10|44320.7|44300.7|44330.7|44310.7|44332|44312|44320.7|44300.7|6
1728542660000|2024-10-10 06:44:20|44332|44312|44321.9|44301.9|44334.5|44314.5|44321.9|44301.9|10
1728542670000|2024-10-10 06:44:30|44320.7|44300.7|44315.7|44295.7|44320.7|44300.7|44315.7|44295.7|4
1728542680000|2024-10-10 06:44:40|44313.2|44293.2|44310.7|44290.7|44315.7|44295.7|44310.7|44290.7|1
1728542690000|2024-10-10 06:44:50|44309.4|44289.4|44305.7|44285.7|44309.4|44289.4|44300.7|44280.7|13
1728542700000|2024-10-10 06:45:00|44307|44287|44310.7|44290.7|44313.2|44293.2|44305.7|44285.7|3
1728542710000|2024-10-10 06:45:10|44309.5|44289.5|44305.7|44285.7|44311.9|44291.9|44303.2|44283.2|3
1728542720000|2024-10-10 06:45:20|44308.2|44288.2|44315.7|44295.7|44315.7|44295.7|44308.2|44288.2|17
1728542730000|2024-10-10 06:45:30|44318.2|44298.2|44324.5|44304.5|44324.5|44304.5|44318.2|44298.2|6
1728542740000|2024-10-10 06:45:40|44322|44302|44320.7|44300.7|44322|44302|44316.9|44296.9|4
1728542750000|2024-10-10 06:45:50|44319.5|44299.5|44319.5|44299.5|44320.7|44300.7|44318.2|44298.2|4
1728542760000|2024-10-10 06:46:00|44318.2|44298.2|44319.5|44299.5|44320.7|44300.7|44315.7|44295.7|2
1728542770000|2024-10-10 06:46:10|44320.7|44300.7|44322|44302|44322|44302|44315.7|44295.7|1
1728542780000|2024-10-10 06:46:20|44323.3|44303.3|44324.5|44304.5|44324.5|44304.5|44320.7|44300.7|2
1728542790000|2024-10-10 06:46:30|44323.3|44303.3|44318.2|44298.2|44324.5|44304.5|44318.2|44298.2|3
1728542800000|2024-10-10 06:46:40|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|3
1728542810000|2024-10-10 06:46:50|44323.2|44303.2|44330.7|44310.7|44330.7|44310.7|44323.2|44303.2|2
1728542820000|2024-10-10 06:47:00|44331.9|44311.9|44335.7|44315.7|44335.7|44315.7|44331.9|44311.9|0
1728542830000|2024-10-10 06:47:10|44338.2|44318.2|44333.1|44313.1|44339.5|44319.5|44333.1|44313.1|6
1728542840000|2024-10-10 06:47:20|44334.4|44314.4|44320.7|44300.7|44334.4|44314.4|44320.7|44300.7|3
1728542850000|2024-10-10 06:47:30|44323.2|44303.2|44324.5|44304.5|44325.7|44305.7|44320.7|44300.7|1
1728542860000|2024-10-10 06:47:40|44323.2|44303.2|44313.2|44293.2|44324.5|44304.5|44313.2|44293.2|3
1728542870000|2024-10-10 06:47:50|44311.9|44291.9|44314.5|44294.5|44314.5|44294.5|44309.5|44289.5|2
1728542880000|2024-10-10 06:48:00|44313.2|44293.2|44332|44312|44332|44312|44313.2|44293.2|4
1728542890000|2024-10-10 06:48:10|44333.2|44313.2|44345.7|44325.7|44345.7|44325.7|44333.2|44313.2|3
1728542900000|2024-10-10 06:48:20|44347|44327|44340.7|44320.7|44347|44327|44340.7|44320.7|3
1728542910000|2024-10-10 06:48:30|44339.5|44319.5|44337|44317|44339.5|44319.5|44337|44317|2
1728542920000|2024-10-10 06:48:40|44338.2|44318.2|44340.8|44320.8|44340.8|44320.8|44338.2|44318.2|1
1728542930000|2024-10-10 06:48:50|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|0
1728542940000|2024-10-10 06:49:00|44343.2|44323.2|44345.7|44325.7|44349.5|44329.5|44340.7|44320.7|13
1728542950000|2024-10-10 06:49:10|44344.5|44324.5|44340.7|44320.7|44344.5|44324.5|44339.5|44319.5|1
1728542960000|2024-10-10 06:49:20|44343.2|44323.2|44333.2|44313.2|44343.2|44323.2|44333.2|44313.2|2
1728542970000|2024-10-10 06:49:30|44332|44312|44327|44307|44332|44312|44327|44307|1
1728542980000|2024-10-10 06:49:40|44325.7|44305.7|44332|44312|44332|44312|44324.5|44304.5|8
1728542990000|2024-10-10 06:49:50|44330.7|44310.7|44325.7|44305.7|44332|44312|44325.7|44305.7|3
1728543000000|2024-10-10 06:50:00|44324.5|44304.5|44325.7|44305.7|44327|44307|44322|44302|2
1728543010000|2024-10-10 06:50:10|44323.2|44303.2|44325.7|44305.7|44327|44307|44320.7|44300.7|1
1728543020000|2024-10-10 06:50:20|44324.5|44304.5|44315.7|44295.7|44324.5|44304.5|44315.7|44295.7|1
1728543030000|2024-10-10 06:50:30|44314.4|44294.4|44317|44297|44317|44297|44313.2|44293.2|2
1728543040000|2024-10-10 06:50:40|44318.2|44298.2|44319.5|44299.5|44322.1|44302.1|44318.2|44298.2|3
1728543050000|2024-10-10 06:50:50|44318.3|44298.3|44317|44297|44318.3|44298.3|44317|44297|3
1728543060000|2024-10-10 06:51:00|44315.7|44295.7|44315.7|44295.7|44317|44297|44313.2|44293.2|6
1728543070000|2024-10-10 06:51:10|44317|44297|44313.3|44293.3|44318.3|44298.3|44312|44292|6
1728543080000|2024-10-10 06:51:20|44314.5|44294.5|44315.8|44295.8|44315.8|44295.8|44309.5|44289.5|4
1728543090000|2024-10-10 06:51:30|44312|44292|44323.3|44303.3|44323.3|44303.3|44312|44292|5
1728543100000|2024-10-10 06:51:40|44325.7|44305.7|44328.2|44308.2|44330.8|44310.8|44325.7|44305.7|10
1728543110000|2024-10-10 06:51:50|44328.3|44308.3|44328.3|44308.3|44332|44312|44327|44307|8
1728543120000|2024-10-10 06:52:00|44329.5|44309.5|44338.3|44318.3|44338.3|44318.3|44329.5|44309.5|2
1728543130000|2024-10-10 06:52:10|44339.5|44319.5|44338.3|44318.3|44340.8|44320.8|44338.3|44318.3|0
1728543140000|2024-10-10 06:52:20|44339.5|44319.5|44338.3|44318.3|44339.5|44319.5|44337|44317|0
1728543150000|2024-10-10 06:52:30|44339.5|44319.5|44330.7|44310.7|44339.5|44319.5|44330.7|44310.7|1
1728543160000|2024-10-10 06:52:40|44329.5|44309.5|44322|44302|44329.5|44309.5|44322|44302|4
1728543170000|2024-10-10 06:52:50|44319.5|44299.5|44317|44297|44319.5|44299.5|44313.3|44293.3|4
1728543180000|2024-10-10 06:53:00|44315.7|44295.7|44320.7|44300.7|44325.8|44305.8|44315.7|44295.7|5
1728543190000|2024-10-10 06:53:10|44319.5|44299.5|44312|44292|44319.5|44299.5|44312|44292|2
1728543200000|2024-10-10 06:53:20|44313.3|44293.3|44313.3|44293.3|44314.5|44294.5|44310.7|44290.7|1
1728543210000|2024-10-10 06:53:30|44310.7|44290.7|44299.5|44279.5|44310.7|44290.7|44299.5|44279.5|8
1728543220000|2024-10-10 06:53:40|44297|44277|44298.3|44278.3|44298.3|44278.3|44297|44277|3
1728543230000|2024-10-10 06:53:50|44300.8|44280.8|44295.8|44275.8|44303.3|44283.3|44295.8|44275.8|5
1728543240000|2024-10-10 06:54:00|44298.3|44278.3|44310.8|44290.8|44310.8|44290.8|44298.3|44278.3|9
1728543250000|2024-10-10 06:54:10|44312.1|44292.1|44308.3|44288.3|44313.3|44293.3|44308.3|44288.3|2
1728543260000|2024-10-10 06:54:20|44304.6|44284.6|44303.3|44283.3|44307.1|44287.1|44300.7|44280.7|6
1728543270000|2024-10-10 06:54:30|44300.7|44280.7|44302|44282|44302|44282|44298.3|44278.3|2
1728543280000|2024-10-10 06:54:40|44303.3|44283.3|44300.7|44280.7|44307.1|44287.1|44300.7|44280.7|6
1728543290000|2024-10-10 06:54:50|44302|44282|44300.8|44280.8|44303.3|44283.3|44299.5|44279.5|2
1728543300000|2024-10-10 06:55:00|44298.3|44278.3|44294.5|44274.5|44302.1|44282.1|44294.5|44274.5|2
1728543310000|2024-10-10 06:55:10|44295.8|44275.8|44295.8|44275.8|44298.3|44278.3|44293.3|44273.3|3
1728543320000|2024-10-10 06:55:20|44294.5|44274.5|44288.3|44268.3|44297.1|44277.1|44288.3|44268.3|5
1728543330000|2024-10-10 06:55:30|44287|44267|44288.3|44268.3|44288.3|44268.3|44283.3|44263.3|2
1728543340000|2024-10-10 06:55:40|44289.6|44269.6|44292.1|44272.1|44293.4|44273.4|44289.6|44269.6|3
1728543350000|2024-10-10 06:55:50|44290.8|44270.8|44293.3|44273.3|44293.3|44273.3|44289.5|44269.5|8
1728543360000|2024-10-10 06:56:00|44294.6|44274.6|44294.5|44274.5|44295.8|44275.8|44293.3|44273.3|6
1728543370000|2024-10-10 06:56:10|44294.6|44274.6|44289.5|44269.5|44295.8|44275.8|44289.5|44269.5|1
1728543380000|2024-10-10 06:56:20|44290.8|44270.8|44290.7|44270.7|44293.3|44273.3|44290.7|44270.7|6
1728543390000|2024-10-10 06:56:30|44289.5|44269.5|44283.3|44263.3|44290.8|44270.8|44280.8|44260.8|9
1728543400000|2024-10-10 06:56:40|44280.8|44260.8|44268.3|44248.3|44282.1|44262.1|44268.3|44248.3|30
1728543410000|2024-10-10 06:56:50|44267|44247|44270.8|44250.8|44270.8|44250.8|44263.3|44243.3|13
1728543420000|2024-10-10 06:57:00|44272.1|44252.1|44284.5|44264.5|44285.8|44265.8|44272.1|44252.1|10
1728543430000|2024-10-10 06:57:10|44287.1|44267.1|44293.3|44273.3|44293.3|44273.3|44283.3|44263.3|3
1728543440000|2024-10-10 06:57:20|44295.8|44275.8|44305.8|44285.8|44305.8|44285.8|44295.8|44275.8|5
1728543450000|2024-10-10 06:57:30|44304.5|44284.5|44294.5|44274.5|44305.8|44285.8|44294.5|44274.5|3
1728543460000|2024-10-10 06:57:40|44298.3|44278.3|44285.8|44265.8|44298.3|44278.3|44285.8|44265.8|5
1728543470000|2024-10-10 06:57:50|44284.5|44264.5|44283.3|44263.3|44287|44267|44283.3|44263.3|3
1728543480000|2024-10-10 06:58:00|44287.1|44267.1|44295.8|44275.8|44295.8|44275.8|44287.1|44267.1|5
1728543490000|2024-10-10 06:58:10|44298.3|44278.3|44302.1|44282.1|44302.1|44282.1|44295.8|44275.8|9
1728543500000|2024-10-10 06:58:20|44303.3|44283.3|44299.5|44279.5|44303.3|44283.3|44299.5|44279.5|1
1728543510000|2024-10-10 06:58:30|44298.3|44278.3|44300.8|44280.8|44300.8|44280.8|44297.1|44277.1|5
1728543520000|2024-10-10 06:58:40|44298.3|44278.3|44300.8|44280.8|44302.1|44282.1|44297|44277|3
1728543530000|2024-10-10 06:58:50|44299.5|44279.5|44302.1|44282.1|44302.1|44282.1|44297|44277|8
1728543540000|2024-10-10 06:59:00|44303.3|44283.3|44293.3|44273.3|44303.3|44283.3|44293.3|44273.3|7
1728543550000|2024-10-10 06:59:10|44292|44272|44290.8|44270.8|44297.1|44277.1|44290.8|44270.8|9
1728543560000|2024-10-10 06:59:20|44289.6|44269.6|44287.1|44267.1|44292.1|44272.1|44287|44267|6
1728543570000|2024-10-10 06:59:30|44288.4|44268.4|44292.1|44272.1|44292.1|44272.1|44288.3|44268.3|24
1728543580000|2024-10-10 06:59:40|44293.3|44273.3|44287.1|44267.1|44293.3|44273.3|44285.8|44265.8|2
1728543590000|2024-10-10 06:59:50|44285.8|44265.8|44289.7|44269.7|44289.7|44269.7|44283.3|44263.3|14
1728543600000|2024-10-10 07:00:00|44290.9|44270.9|44308.4|44288.4|44309.7|44289.7|44287|44267|33
1728543610000|2024-10-10 07:00:10|44309.7|44289.7|44303.3|44283.3|44310.9|44290.9|44303.3|44283.3|23
1728543620000|2024-10-10 07:00:20|44304.6|44284.6|44305.9|44285.9|44307.1|44287.1|44303.3|44283.3|4
1728543630000|2024-10-10 07:00:30|44305.8|44285.8|44298.4|44278.4|44305.8|44285.8|44297.1|44277.1|6
1728543640000|2024-10-10 07:00:40|44305.9|44285.9|44307.1|44287.1|44310.9|44290.9|44305.9|44285.9|9
1728543650000|2024-10-10 07:00:50|44303.3|44283.3|44310.8|44290.8|44310.8|44290.8|44302|44282|2
1728543660000|2024-10-10 07:01:00|44312.1|44292.1|44324.6|44304.6|44324.6|44304.6|44312.1|44292.1|6
1728543670000|2024-10-10 07:01:10|44325.9|44305.9|44317.1|44297.1|44325.9|44305.9|44317.1|44297.1|4
1728543680000|2024-10-10 07:01:20|44315.8|44295.8|44312.1|44292.1|44315.8|44295.8|44309.5|44289.5|1
1728543690000|2024-10-10 07:01:30|44313.3|44293.3|44330.9|44310.9|44330.9|44310.9|44313.3|44293.3|11
1728543700000|2024-10-10 07:01:40|44334.6|44314.6|44368.3|44348.3|44368.3|44348.3|44330.9|44310.9|15
1728543710000|2024-10-10 07:01:50|44369.6|44349.6|44367.1|44347.1|44372.1|44352.1|44364.6|44344.6|18
1728543720000|2024-10-10 07:02:00|44368.4|44348.4|44363.3|44343.3|44369.7|44349.7|44363.3|44343.3|9
1728543730000|2024-10-10 07:02:10|44364.6|44344.6|44355.9|44335.9|44364.6|44344.6|44355.9|44335.9|7
1728543740000|2024-10-10 07:02:20|44350.9|44330.9|44350.9|44330.9|44353.4|44333.4|44349.7|44329.7|10
1728543750000|2024-10-10 07:02:30|44349.6|44329.6|44338.4|44318.4|44349.6|44329.6|44337.1|44317.1|8
1728543760000|2024-10-10 07:02:40|44337.1|44317.1|44339.6|44319.6|44343.4|44323.4|44337.1|44317.1|7
1728543770000|2024-10-10 07:02:50|44340.9|44320.9|44338.5|44318.5|44343.4|44323.4|44333.3|44313.3|14
1728543780000|2024-10-10 07:03:00|44335.9|44315.9|44335.9|44315.9|44339.6|44319.6|44333.3|44313.3|8
1728543790000|2024-10-10 07:03:10|44337.1|44317.1|44340.9|44320.9|44340.9|44320.9|44337.1|44317.1|6
1728543800000|2024-10-10 07:03:20|44342.1|44322.1|44350.9|44330.9|44350.9|44330.9|44342.1|44322.1|2
1728543810000|2024-10-10 07:03:30|44340.9|44320.9|44335.9|44315.9|44340.9|44320.9|44334.6|44314.6|5
1728543820000|2024-10-10 07:03:40|44334.6|44314.6|44329.6|44309.6|44334.6|44314.6|44329.6|44309.6|2
1728543830000|2024-10-10 07:03:50|44330.9|44310.9|44334.6|44314.6|44335.9|44315.9|44328.3|44308.3|0
1728543840000|2024-10-10 07:04:00|44335.9|44315.9|44335.9|44315.9|44337.2|44317.2|44332.2|44312.2|7
1728543850000|2024-10-10 07:04:10|44340.9|44320.9|44355.9|44335.9|44355.9|44335.9|44340.9|44320.9|4
1728543860000|2024-10-10 07:04:20|44358.4|44338.4|44360.9|44340.9|44360.9|44340.9|44357.1|44337.1|3
1728543870000|2024-10-10 07:04:30|44359.6|44339.6|44360.9|44340.9|44360.9|44340.9|44359.6|44339.6|0
1728543880000|2024-10-10 07:04:40|44362.1|44342.1|44379.6|44359.6|44382.2|44362.2|44362.1|44342.1|8
1728543890000|2024-10-10 07:04:50|44378.3|44358.3|44375.8|44355.8|44378.3|44358.3|44375.8|44355.8|0
1728543900000|2024-10-10 07:05:00|44377.1|44357.1|44379.7|44359.7|44379.7|44359.7|44377.1|44357.1|5
1728543910000|2024-10-10 07:05:10|44380.9|44360.9|44382.1|44362.1|44382.1|44362.1|44380.9|44360.9|2
1728543920000|2024-10-10 07:05:20|44383.3|44363.3|44382.1|44362.1|44384.6|44364.6|44378.3|44358.3|3
1728543930000|2024-10-10 07:05:30|44383.3|44363.3|44378.3|44358.3|44383.3|44363.3|44378.3|44358.3|3
1728543940000|2024-10-10 07:05:40|44377|44357|44382.1|44362.1|44382.1|44362.1|44377|44357|2
1728543950000|2024-10-10 07:05:50|44380.9|44360.9|44378.3|44358.3|44384.6|44364.6|44378.3|44358.3|0
1728543960000|2024-10-10 07:06:00|44377.1|44357.1|44370.9|44350.9|44377.1|44357.1|44370.9|44350.9|0
1728543970000|2024-10-10 07:06:10|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|44367.1|44347.1|0
1728543980000|2024-10-10 07:06:20|44368.3|44348.3|44370.9|44350.9|44370.9|44350.9|44368.3|44348.3|0
1728543990000|2024-10-10 07:06:30|44372.1|44352.1|44380.9|44360.9|44380.9|44360.9|44368.3|44348.3|6
1728544000000|2024-10-10 07:06:40|44384.7|44364.7|44387.1|44367.1|44387.1|44367.1|44384.7|44364.7|1
1728544010000|2024-10-10 07:06:50|44385.9|44365.9|44392.1|44372.1|44392.1|44372.1|44385.9|44365.9|2
1728544020000|2024-10-10 07:07:00|44393.3|44373.3|44393.3|44373.3|44395.9|44375.9|44393.3|44373.3|7
1728544040000|2024-10-10 07:07:20|44394.6|44374.6|44398.3|44378.3|44400.8|44380.8|44394.6|44374.6|6
1728544050000|2024-10-10 07:07:30|44399.6|44379.6|44400.8|44380.8|44400.8|44380.8|44399.6|44379.6|0
1728544060000|2024-10-10 07:07:40|44400.9|44380.9|44399.7|44379.7|44400.9|44380.9|44395.9|44375.9|25
1728544070000|2024-10-10 07:07:50|44413.5|44393.5|44410.9|44390.9|44414.7|44394.7|44410.9|44390.9|4
1728544080000|2024-10-10 07:08:00|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44400.9|44380.9|2
1728544090000|2024-10-10 07:08:10|44403.4|44383.4|44398.4|44378.4|44403.4|44383.4|44398.4|44378.4|4
1728544100000|2024-10-10 07:08:20|44393.4|44373.4|44389.6|44369.6|44393.4|44373.4|44389.6|44369.6|0
1728544110000|2024-10-10 07:08:30|44388.4|44368.4|44385.9|44365.9|44389.6|44369.6|44385.9|44365.9|1
1728544120000|2024-10-10 07:08:40|44384.6|44364.6|44379.6|44359.6|44384.6|44364.6|44377.1|44357.1|7
1728544130000|2024-10-10 07:08:50|44378.4|44358.4|44375.9|44355.9|44380.9|44360.9|44375.9|44355.9|9
1728544140000|2024-10-10 07:09:00|44374.7|44354.7|44374.7|44354.7|44374.7|44354.7|44372.2|44352.2|3
1728544150000|2024-10-10 07:09:10|44375.9|44355.9|44387.2|44367.2|44388.4|44368.4|44375.9|44355.9|4
1728544160000|2024-10-10 07:09:20|44388.4|44368.4|44392.2|44372.2|44392.2|44372.2|44388.4|44368.4|1
1728544170000|2024-10-10 07:09:30|44390.9|44370.9|44390.9|44370.9|44392.2|44372.2|44390.9|44370.9|0
1728544180000|2024-10-10 07:09:40|44392.2|44372.2|44408.4|44388.4|44408.4|44388.4|44392.2|44372.2|14
1728544190000|2024-10-10 07:09:50|44405.9|44385.9|44398.4|44378.4|44409.7|44389.7|44398.4|44378.4|10
1728544200000|2024-10-10 07:10:00|44395.9|44375.9|44392.2|44372.2|44395.9|44375.9|44392.2|44372.2|4
1728544210000|2024-10-10 07:10:10|44390.9|44370.9|44381|44361|44392.2|44372.2|44381|44361|2
1728544220000|2024-10-10 07:10:20|44378.5|44358.5|44373.5|44353.5|44378.5|44358.5|44373.5|44353.5|0
1728544230000|2024-10-10 07:10:30|44376|44356|44354.7|44334.7|44376|44356|44354.7|44334.7|12
1728544240000|2024-10-10 07:10:40|44352.2|44332.2|44333.4|44313.4|44353.4|44333.4|44333.4|44313.4|14
1728544250000|2024-10-10 07:10:50|44332.2|44312.2|44323.4|44303.4|44332.2|44312.2|44323.4|44303.4|13
1728544260000|2024-10-10 07:11:00|44325.9|44305.9|44337.2|44317.2|44339.7|44319.7|44323.4|44303.4|18
1728544270000|2024-10-10 07:11:10|44339.7|44319.7|44325.9|44305.9|44342.2|44322.2|44325.9|44305.9|5
1728544280000|2024-10-10 07:11:20|44324.6|44304.6|44333.4|44313.4|44333.4|44313.4|44318.4|44298.4|13
1728544290000|2024-10-10 07:11:30|44334.7|44314.7|44362.2|44342.2|44362.2|44342.2|44334.7|44314.7|3
1728544300000|2024-10-10 07:11:40|44365.9|44345.9|44365.9|44345.9|44368.4|44348.4|44365.9|44345.9|2
1728544310000|2024-10-10 07:11:50|44363.4|44343.4|44367.2|44347.2|44368.4|44348.4|44363.4|44343.4|3
1728544320000|2024-10-10 07:12:00|44365.9|44345.9|44378.4|44358.4|44378.4|44358.4|44363.4|44343.4|4
1728544330000|2024-10-10 07:12:10|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|1
1728544340000|2024-10-10 07:12:20|44380.9|44360.9|44369.7|44349.7|44380.9|44360.9|44369.7|44349.7|2
1728544350000|2024-10-10 07:12:30|44367.2|44347.2|44363.4|44343.4|44368.4|44348.4|44363.4|44343.4|1
1728544360000|2024-10-10 07:12:40|44362.1|44342.1|44363.4|44343.4|44363.4|44343.4|44358.4|44338.4|0
1728544370000|2024-10-10 07:12:50|44358.4|44338.4|44359.6|44339.6|44363.4|44343.4|44358.4|44338.4|4
1728544380000|2024-10-10 07:13:00|44360.9|44340.9|44370.9|44350.9|44370.9|44350.9|44360.9|44340.9|2
1728544390000|2024-10-10 07:13:10|44372.2|44352.2|44370.9|44350.9|44373.4|44353.4|44369.7|44349.7|0
1728544400000|2024-10-10 07:13:20|44373.4|44353.4|44372.2|44352.2|44373.4|44353.4|44369.6|44349.6|2
1728544410000|2024-10-10 07:13:30|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|44373.4|44353.4|11
1728544420000|2024-10-10 07:13:40|44375.9|44355.9|44373.4|44353.4|44375.9|44355.9|44373.4|44353.4|3
1728544430000|2024-10-10 07:13:50|44375.9|44355.9|44373.4|44353.4|44378.4|44358.4|44373.4|44353.4|6
1728544440000|2024-10-10 07:14:00|44374.7|44354.7|44375.9|44355.9|44377.2|44357.2|44373.4|44353.4|2
1728544450000|2024-10-10 07:14:10|44378.4|44358.4|44365.9|44345.9|44378.4|44358.4|44365.9|44345.9|8
1728544460000|2024-10-10 07:14:20|44368.4|44348.4|44368.4|44348.4|44369.7|44349.7|44368.4|44348.4|0
1728544470000|2024-10-10 07:14:30|44369.6|44349.6|44372.2|44352.2|44373.4|44353.4|44369.6|44349.6|3
1728544480000|2024-10-10 07:14:40|44373.4|44353.4|44377.2|44357.2|44377.2|44357.2|44372.2|44352.2|3
1728544490000|2024-10-10 07:14:50|44374.6|44354.6|44378.4|44358.4|44378.4|44358.4|44374.6|44354.6|1
1728544500000|2024-10-10 07:15:00|44379.7|44359.7|44378.4|44358.4|44384.7|44364.7|44374.6|44354.6|6
1728544510000|2024-10-10 07:15:10|44380.9|44360.9|44402.2|44382.2|44402.2|44382.2|44380.9|44360.9|6
1728544520000|2024-10-10 07:15:20|44403.5|44383.5|44422.2|44402.2|44429.7|44409.7|44403.5|44383.5|14
1728544530000|2024-10-10 07:15:30|44419.6|44399.6|44416|44396|44421|44401|44416|44396|3
1728544540000|2024-10-10 07:15:40|44411|44391|44406|44386|44411|44391|44406|44386|1
1728544550000|2024-10-10 07:15:50|44399.7|44379.7|44396|44376|44399.7|44379.7|44396|44376|4
1728544560000|2024-10-10 07:16:00|44397.2|44377.2|44403.4|44383.4|44403.4|44383.4|44397.2|44377.2|1
1728544570000|2024-10-10 07:16:10|44402.1|44382.1|44404.7|44384.7|44409.7|44389.7|44402.1|44382.1|7
1728544580000|2024-10-10 07:16:20|44406|44386|44404.7|44384.7|44406|44386|44404.7|44384.7|0
1728544590000|2024-10-10 07:16:30|44406|44386|44406|44386|44406|44386|44402.2|44382.2|3
1728544600000|2024-10-10 07:16:40|44407.3|44387.3|44403.4|44383.4|44409.7|44389.7|44403.4|44383.4|3
1728544610000|2024-10-10 07:16:50|44402.2|44382.2|44406|44386|44406|44386|44402.2|44382.2|4
1728544620000|2024-10-10 07:17:00|44404.7|44384.7|44404.7|44384.7|44404.7|44384.7|44404.7|44384.7|1
1728544630000|2024-10-10 07:17:10|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|44399.6|44379.6|3
1728544640000|2024-10-10 07:17:20|44404.6|44384.6|44404.7|44384.7|44404.7|44384.7|44403.4|44383.4|0
1728544650000|2024-10-10 07:17:30|44403.4|44383.4|44399.7|44379.7|44404.7|44384.7|44399.7|44379.7|1
1728544660000|2024-10-10 07:17:40|44396|44376|44396|44376|44396|44376|44396|44376|3
1728544670000|2024-10-10 07:17:50|44391|44371|44389.7|44369.7|44391|44371|44389.7|44369.7|1
1728544680000|2024-10-10 07:18:00|44388.5|44368.5|44388.5|44368.5|44388.5|44368.5|44387.2|44367.2|0
1728544690000|2024-10-10 07:18:10|44386|44366|44393.5|44373.5|44393.5|44373.5|44386|44366|3
1728544700000|2024-10-10 07:18:20|44391|44371|44388.4|44368.4|44391|44371|44388.4|44368.4|2
1728544710000|2024-10-10 07:18:30|44391|44371|44386|44366|44391|44371|44386|44366|5
1728544720000|2024-10-10 07:18:40|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|1
1728544730000|2024-10-10 07:18:50|44386|44366|44386|44366|44386|44366|44386|44366|2
1728544740000|2024-10-10 07:19:00|44389.7|44369.7|44391|44371|44393.5|44373.5|44389.7|44369.7|7
1728544750000|2024-10-10 07:19:10|44386|44366|44377.1|44357.1|44386|44366|44377.1|44357.1|3
1728544760000|2024-10-10 07:19:20|44378.4|44358.4|44377.2|44357.2|44378.4|44358.4|44377.2|44357.2|4
1728544770000|2024-10-10 07:19:30|44381|44361|44391|44371|44394.8|44374.8|44381|44361|2
1728544780000|2024-10-10 07:19:40|44392.3|44372.3|44391|44371|44392.3|44372.3|44389.7|44369.7|1
1728544790000|2024-10-10 07:19:50|44389.7|44369.7|44391|44371|44391|44371|44388.5|44368.5|0
1728544800000|2024-10-10 07:20:00|44386|44366|44384.8|44364.8|44386|44366|44381|44361|5
1728544810000|2024-10-10 07:20:10|44386|44366|44389.7|44369.7|44391|44371|44386|44366|3
1728544820000|2024-10-10 07:20:20|44388.5|44368.5|44394.8|44374.8|44394.8|44374.8|44388.5|44368.5|2
1728544830000|2024-10-10 07:20:30|44393.5|44373.5|44382.2|44362.2|44393.5|44373.5|44382.2|44362.2|1
1728544840000|2024-10-10 07:20:40|44381|44361|44372.2|44352.2|44381|44361|44370.9|44350.9|5
1728544850000|2024-10-10 07:20:50|44373.4|44353.4|44375.9|44355.9|44375.9|44355.9|44373.4|44353.4|6
1728544860000|2024-10-10 07:21:00|44377.2|44357.2|44383.4|44363.4|44383.4|44363.4|44377.2|44357.2|3
1728544870000|2024-10-10 07:21:10|44388.4|44368.4|44399.7|44379.7|44399.7|44379.7|44388.4|44368.4|6
1728544880000|2024-10-10 07:21:20|44401|44381|44401|44381|44401|44381|44401|44381|3
1728544890000|2024-10-10 07:21:30|44396|44376|44401|44381|44401|44381|44396|44376|5
1728544900000|2024-10-10 07:21:40|44402.2|44382.2|44399.7|44379.7|44402.2|44382.2|44393.6|44373.6|5
1728544910000|2024-10-10 07:21:50|44404.7|44384.7|44401|44381|44404.7|44384.7|44401|44381|2
1728544920000|2024-10-10 07:22:00|44399.7|44379.7|44398.5|44378.5|44399.7|44379.7|44398.5|44378.5|1
1728544940000|2024-10-10 07:22:20|44401|44381|44397.2|44377.2|44401|44381|44397.2|44377.2|2
1728544950000|2024-10-10 07:22:30|44396|44376|44391|44371|44396|44376|44391|44371|2
1728544960000|2024-10-10 07:22:40|44389.7|44369.7|44386|44366|44389.7|44369.7|44386|44366|1
1728544970000|2024-10-10 07:22:50|44384.7|44364.7|44384.7|44364.7|44386|44366|44382.2|44362.2|0
1728544980000|2024-10-10 07:23:00|44386|44366|44393.4|44373.4|44394.8|44374.8|44386|44366|6
1728544990000|2024-10-10 07:23:10|44396|44376|44399.8|44379.8|44399.8|44379.8|44396|44376|3
1728545000000|2024-10-10 07:23:20|44402.3|44382.3|44414.7|44394.7|44421|44401|44402.3|44382.3|10
1728545010000|2024-10-10 07:23:30|44413.4|44393.4|44412.2|44392.2|44413.4|44393.4|44410.9|44390.9|1
1728545020000|2024-10-10 07:23:40|44410.9|44390.9|44404.7|44384.7|44410.9|44390.9|44404.7|44384.7|3
1728545030000|2024-10-10 07:23:50|44402.2|44382.2|44398.4|44378.4|44402.2|44382.2|44398.4|44378.4|3
1728545040000|2024-10-10 07:24:00|44399.7|44379.7|44391|44371|44399.7|44379.7|44391|44371|6
1728545050000|2024-10-10 07:24:10|44389.7|44369.7|44386|44366|44389.7|44369.7|44384.7|44364.7|2
1728545060000|2024-10-10 07:24:20|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|1
1728545070000|2024-10-10 07:24:30|44391|44371|44394.8|44374.8|44394.8|44374.8|44391|44371|3
1728545080000|2024-10-10 07:24:40|44392.2|44372.2|44386|44366|44392.2|44372.2|44386|44366|1
1728545090000|2024-10-10 07:24:50|44382.2|44362.2|44366|44346|44382.2|44362.2|44366|44346|1
1728545100000|2024-10-10 07:25:00|44362.2|44342.2|44358.4|44338.4|44363.4|44343.4|44358.4|44338.4|5
1728545110000|2024-10-10 07:25:10|44354.6|44334.6|44353.4|44333.4|44354.6|44334.6|44353.4|44333.4|4
1728545120000|2024-10-10 07:25:20|44350.9|44330.9|44359.6|44339.6|44359.6|44339.6|44350.9|44330.9|4
1728545130000|2024-10-10 07:25:30|44363.4|44343.4|44362.2|44342.2|44365.9|44345.9|44362.2|44342.2|0
1728545140000|2024-10-10 07:25:40|44359.7|44339.7|44363.4|44343.4|44363.4|44343.4|44359.7|44339.7|0
1728545150000|2024-10-10 07:25:50|44362.2|44342.2|44363.4|44343.4|44363.4|44343.4|44362.2|44342.2|0
1728545160000|2024-10-10 07:26:00|44362.2|44342.2|44361|44341|44362.2|44342.2|44361|44341|1
1728545170000|2024-10-10 07:26:10|44363.4|44343.4|44361|44341|44363.4|44343.4|44361|44341|2
1728545180000|2024-10-10 07:26:20|44354.6|44334.6|44349.8|44329.8|44354.6|44334.6|44348.5|44328.5|19
1728545190000|2024-10-10 07:26:30|44348.5|44328.5|44342.2|44322.2|44348.5|44328.5|44342.2|44322.2|6
1728545200000|2024-10-10 07:26:40|44340.9|44320.9|44346|44326|44346|44326|44338.5|44318.5|9
1728545210000|2024-10-10 07:26:50|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|44329.7|44309.7|48
1728545220000|2024-10-10 07:27:00|44328.4|44308.4|44332.1|44312.1|44333.4|44313.4|44328.4|44308.4|5
1728545230000|2024-10-10 07:27:10|44333.4|44313.4|44330.8|44310.8|44333.4|44313.4|44329.6|44309.6|2
1728545240000|2024-10-10 07:27:20|44328.4|44308.4|44332.1|44312.1|44332.1|44312.1|44328.4|44308.4|2
1728545250000|2024-10-10 07:27:30|44333.4|44313.4|44333.4|44313.4|44337.2|44317.2|44333.4|44313.4|1
1728545270000|2024-10-10 07:27:50|44332.1|44312.1|44328.4|44308.4|44332.1|44312.1|44328.4|44308.4|2
1728545280000|2024-10-10 07:28:00|44329.6|44309.6|44328.4|44308.4|44329.6|44309.6|44328.4|44308.4|0
1728545290000|2024-10-10 07:28:10|44329.6|44309.6|44330.9|44310.9|44338.4|44318.4|44329.6|44309.6|3
1728545300000|2024-10-10 07:28:20|44329.7|44309.7|44332.2|44312.2|44332.2|44312.2|44328.4|44308.4|8
1728545310000|2024-10-10 07:28:30|44333.4|44313.4|44338.4|44318.4|44338.4|44318.4|44333.4|44313.4|0
1728545320000|2024-10-10 07:28:40|44339.6|44319.6|44352.2|44332.2|44352.2|44332.2|44339.6|44319.6|4
1728545330000|2024-10-10 07:28:50|44353.4|44333.4|44355.9|44335.9|44355.9|44335.9|44352.1|44332.1|0
1728545340000|2024-10-10 07:29:00|44353.4|44333.4|44353.4|44333.4|44355.8|44335.8|44353.4|44333.4|0
1728545350000|2024-10-10 07:29:10|44352.1|44332.1|44349.6|44329.6|44352.1|44332.1|44349.6|44329.6|2
1728545360000|2024-10-10 07:29:20|44348.4|44328.4|44347.1|44327.1|44348.4|44328.4|44347.1|44327.1|1
1728545370000|2024-10-10 07:29:30|44344.5|44324.5|44327.1|44307.1|44344.5|44324.5|44327.1|44307.1|20
1728545380000|2024-10-10 07:29:40|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|4
1728545390000|2024-10-10 07:29:50|44332.1|44312.1|44333.4|44313.4|44338.4|44318.4|44328.4|44308.4|70
1728545400000|2024-10-10 07:30:00|44334.7|44314.7|44343.4|44323.4|44343.4|44323.4|44332.1|44312.1|5
1728545410000|2024-10-10 07:30:10|44344.7|44324.7|44353.5|44333.5|44354.7|44334.7|44343.4|44323.4|3
1728545420000|2024-10-10 07:30:20|44354.7|44334.7|44348.4|44328.4|44354.7|44334.7|44348.4|44328.4|3
1728545430000|2024-10-10 07:30:30|44351|44331|44348.4|44328.4|44351|44331|44348.4|44328.4|1
1728545440000|2024-10-10 07:30:40|44349.7|44329.7|44348.4|44328.4|44352.2|44332.2|44348.4|44328.4|0
1728545450000|2024-10-10 07:30:50|44345.8|44325.8|44338.4|44318.4|44345.8|44325.8|44338.4|44318.4|3
1728545460000|2024-10-10 07:31:00|44337.2|44317.2|44338.4|44318.4|44338.4|44318.4|44335.9|44315.9|4
1728545470000|2024-10-10 07:31:10|44339.7|44319.7|44340.9|44320.9|44340.9|44320.9|44337.1|44317.1|4
1728545480000|2024-10-10 07:31:20|44342.2|44322.2|44343.4|44323.4|44343.4|44323.4|44340.9|44320.9|1
1728545490000|2024-10-10 07:31:30|44345.9|44325.9|44347.1|44327.1|44347.1|44327.1|44345.9|44325.9|0
1728545500000|2024-10-10 07:31:40|44345.9|44325.9|44343.4|44323.4|44349.7|44329.7|44343.4|44323.4|4
1728545510000|2024-10-10 07:31:50|44349.8|44329.8|44357.3|44337.3|44357.3|44337.3|44349.8|44329.8|3
1728545520000|2024-10-10 07:32:00|44356|44336|44372.2|44352.2|44375.9|44355.9|44354.8|44334.8|5
1728545530000|2024-10-10 07:32:10|44369.7|44349.7|44373.5|44353.5|44373.5|44353.5|44368.4|44348.4|1
1728545540000|2024-10-10 07:32:20|44377.2|44357.2|44375.9|44355.9|44377.2|44357.2|44375.9|44355.9|1
1728545550000|2024-10-10 07:32:30|44372.1|44352.1|44366|44346|44372.1|44352.1|44364.6|44344.6|0
1728545560000|2024-10-10 07:32:40|44367.2|44347.2|44367.2|44347.2|44367.2|44347.2|44362.2|44342.2|0
1728545570000|2024-10-10 07:32:50|44369.7|44349.7|44372.2|44352.2|44372.2|44352.2|44367.2|44347.2|2
1728545580000|2024-10-10 07:33:00|44369.6|44349.6|44372.2|44352.2|44372.2|44352.2|44368.4|44348.4|2
1728545590000|2024-10-10 07:33:10|44371|44351|44367.2|44347.2|44372.2|44352.2|44367.2|44347.2|1
1728545600000|2024-10-10 07:33:20|44368.4|44348.4|44368.4|44348.4|44369.7|44349.7|44367.2|44347.2|1
1728545610000|2024-10-10 07:33:30|44374.7|44354.7|44402.2|44382.2|44402.2|44382.2|44374.7|44354.7|15
1728545620000|2024-10-10 07:33:40|44401|44381|44389.8|44369.8|44401|44381|44389.8|44369.8|3
1728545630000|2024-10-10 07:33:50|44388.5|44368.5|44386|44366|44388.5|44368.5|44386|44366|0
1728545640000|2024-10-10 07:34:00|44387.3|44367.3|44396|44376|44396|44376|44387.3|44367.3|3
1728545650000|2024-10-10 07:34:10|44397.3|44377.3|44401|44381|44401|44381|44396|44376|1
1728545660000|2024-10-10 07:34:20|44399.8|44379.8|44391|44371|44399.8|44379.8|44391|44371|1
1728545670000|2024-10-10 07:34:30|44393.5|44373.5|44391|44371|44394.8|44374.8|44389.8|44369.8|0
1728545680000|2024-10-10 07:34:40|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|0
1728545690000|2024-10-10 07:34:50|44388.6|44368.6|44393.5|44373.5|44393.5|44373.5|44388.6|44368.6|5
1728545700000|2024-10-10 07:35:00|44394.7|44374.7|44399.8|44379.8|44399.8|44379.8|44391|44371|3
1728545710000|2024-10-10 07:35:10|44396|44376|44399.8|44379.8|44399.8|44379.8|44396|44376|2
1728545720000|2024-10-10 07:35:20|44397.2|44377.2|44396|44376|44398.5|44378.5|44396|44376|2
1728545730000|2024-10-10 07:35:30|44399.8|44379.8|44396|44376|44399.8|44379.8|44396|44376|4
1728545740000|2024-10-10 07:35:40|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|44389.7|44369.7|1
1728545750000|2024-10-10 07:35:50|44389.8|44369.8|44399.8|44379.8|44399.8|44379.8|44389.8|44369.8|3
1728545760000|2024-10-10 07:36:00|||||||||1
1728545770000|2024-10-10 07:36:10|44401.1|44381.1|44403.6|44383.6|44403.6|44383.6|44401.1|44381.1|0
1728545780000|2024-10-10 07:36:20|44402.3|44382.3|44404.8|44384.8|44404.8|44384.8|44402.3|44382.3|7
1728545790000|2024-10-10 07:36:30|44394.8|44374.8|44389.7|44369.7|44394.8|44374.8|44389.7|44369.7|8
1728545800000|2024-10-10 07:36:40|44391|44371|44369.7|44349.7|44391|44371|44369.7|44349.7|16
1728545810000|2024-10-10 07:36:50|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44367.3|44347.3|1
1728545820000|2024-10-10 07:37:00|44369.7|44349.7|44368.6|44348.6|44371|44351|44368.6|44348.6|1
1728545830000|2024-10-10 07:37:10|44367.3|44347.3|44363.5|44343.5|44367.3|44347.3|44363.5|44343.5|1
1728545840000|2024-10-10 07:37:20|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|0
1728545850000|2024-10-10 07:37:30|44354.8|44334.8|44353.5|44333.5|44354.8|44334.8|44352.3|44332.3|1
1728545860000|2024-10-10 07:37:40|44354.7|44334.7|44354.7|44334.7|44354.7|44334.7|44354.7|44334.7|5
1728545870000|2024-10-10 07:37:50|44356|44336|44359.8|44339.8|44361|44341|44356|44336|0
1728545880000|2024-10-10 07:38:00|44361|44341|44361|44341|44364.8|44344.8|44361|44341|1
1728545890000|2024-10-10 07:38:10|44362.3|44342.3|44359.8|44339.8|44364.8|44344.8|44359.8|44339.8|1
1728545900000|2024-10-10 07:38:20|44361|44341|44367.3|44347.3|44367.3|44347.3|44361|44341|4
1728545910000|2024-10-10 07:38:30|44366|44346|44369.8|44349.8|44369.8|44349.8|44364.8|44344.8|0
1728545920000|2024-10-10 07:38:40|44368.5|44348.5|44368.5|44348.5|44369.8|44349.8|44366|44346|1
1728545930000|2024-10-10 07:38:50|44369.8|44349.8|44364.8|44344.8|44369.8|44349.8|44364.8|44344.8|0
1728545940000|2024-10-10 07:39:00|44361|44341|44366|44346|44369.8|44349.8|44361|44341|3
1728545950000|2024-10-10 07:39:10|44364.8|44344.8|44356|44336|44364.8|44344.8|44356|44336|3
1728545960000|2024-10-10 07:39:20|44354.8|44334.8|44354.8|44334.8|44357.3|44337.3|44349.8|44329.8|3
1728545970000|2024-10-10 07:39:30|44356|44336|44354.8|44334.8|44358.5|44338.5|44354.8|44334.8|1
1728545980000|2024-10-10 07:39:40|44356|44336|44361.1|44341.1|44361.1|44341.1|44356|44336|4
1728545990000|2024-10-10 07:39:50|44364.8|44344.8|44357.3|44337.3|44364.8|44344.8|44357.3|44337.3|6
1728546000000|2024-10-10 07:40:00|44359.8|44339.8|44361|44341|44361|44341|44357.3|44337.3|0
1728546010000|2024-10-10 07:40:10|44354.8|44334.8|44348.5|44328.5|44354.8|44334.8|44348.5|44328.5|8
1728546020000|2024-10-10 07:40:20|44351|44331|44348.5|44328.5|44351|44331|44348.5|44328.5|1
1728546030000|2024-10-10 07:40:30|44347.3|44327.3|44356|44336|44356|44336|44347.3|44327.3|1
1728546040000|2024-10-10 07:40:40|44357.3|44337.3|44359.8|44339.8|44359.8|44339.8|44356|44336|0
1728546050000|2024-10-10 07:40:50|44358.5|44338.5|44364.8|44344.8|44364.8|44344.8|44354.8|44334.8|1
1728546060000|2024-10-10 07:41:00|44367.3|44347.3|44367.3|44347.3|44374.8|44354.8|44364.8|44344.8|5
1728546070000|2024-10-10 07:41:10|44364.8|44344.8|44364.8|44344.8|44366.1|44346.1|44361.1|44341.1|1
1728546080000|2024-10-10 07:41:20|44363.6|44343.6|44364.8|44344.8|44364.8|44344.8|44361.1|44341.1|2
1728546090000|2024-10-10 07:41:30|44359.8|44339.8|44359.8|44339.8|44364.8|44344.8|44359.8|44339.8|3
1728546100000|2024-10-10 07:41:40|44363.6|44343.6|44344.8|44324.8|44366.1|44346.1|44344.8|44324.8|10
1728546110000|2024-10-10 07:41:50|44349.8|44329.8|44341.1|44321.1|44349.8|44329.8|44341.1|44321.1|0
1728546120000|2024-10-10 07:42:00|44336.1|44316.1|44334.8|44314.8|44336.1|44316.1|44334.8|44314.8|2
1728546130000|2024-10-10 07:42:10|44333.6|44313.6|44328.6|44308.6|44334.8|44314.8|44328.6|44308.6|3
1728546140000|2024-10-10 07:42:20|44326.1|44306.1|44312.3|44292.3|44326.1|44306.1|44312.3|44292.3|8
1728546150000|2024-10-10 07:42:30|44311.1|44291.1|44307.3|44287.3|44311.1|44291.1|44307.3|44287.3|2
1728546160000|2024-10-10 07:42:40|44306.1|44286.1|44307.3|44287.3|44307.3|44287.3|44306.1|44286.1|3
1728546170000|2024-10-10 07:42:50|44308.6|44288.6|44316.1|44296.1|44316.1|44296.1|44307.3|44287.3|12
1728546180000|2024-10-10 07:43:00|44318.6|44298.6|44323.6|44303.6|44324.9|44304.9|44318.6|44298.6|3
1728546200000|2024-10-10 07:43:20|44322.3|44302.3|44329.9|44309.9|44329.9|44309.9|44322.3|44302.3|3
1728546210000|2024-10-10 07:43:30|44328.6|44308.6|44332.4|44312.4|44332.4|44312.4|44326.1|44306.1|4
1728546220000|2024-10-10 07:43:40|44333.6|44313.6|44324.8|44304.8|44333.6|44313.6|44323.5|44303.5|2
1728546230000|2024-10-10 07:43:50|44323.5|44303.5|44316.1|44296.1|44323.5|44303.5|44316.1|44296.1|1
1728546240000|2024-10-10 07:44:00|44314.8|44294.8|44287.3|44267.3|44314.8|44294.8|44287.3|44267.3|5
1728546250000|2024-10-10 07:44:10|44286.1|44266.1|44289.8|44269.8|44289.8|44269.8|44286.1|44266.1|4
1728546270000|2024-10-10 07:44:30|44291.1|44271.1|44287.3|44267.3|44291.1|44271.1|44284.8|44264.8|3
1728546280000|2024-10-10 07:44:40|44283.5|44263.5|44287.3|44267.3|44287.3|44267.3|44283.5|44263.5|1
1728546290000|2024-10-10 07:44:50|44286|44266|44286|44266|44286|44266|44283.5|44263.5|0
1728546300000|2024-10-10 07:45:00|44284.7|44264.7|44292.3|44272.3|44292.3|44272.3|44284.7|44264.7|3
1728546310000|2024-10-10 07:45:10|44291.1|44271.1|44284.8|44264.8|44291.1|44271.1|44284.8|44264.8|5
1728546320000|2024-10-10 07:45:20|44283.5|44263.5|44284.8|44264.8|44284.8|44264.8|44283.5|44263.5|1
1728546330000|2024-10-10 07:45:30|44286.1|44266.1|44284.8|44264.8|44286.1|44266.1|44284.8|44264.8|0
1728546340000|2024-10-10 07:45:40|44282.3|44262.3|44281|44261|44282.3|44262.3|44281|44261|0
1728546350000|2024-10-10 07:45:50|44279.8|44259.8|44278.5|44258.5|44279.8|44259.8|44278.5|44258.5|3
1728546360000|2024-10-10 07:46:00|44277.2|44257.2|44276.1|44256.1|44277.2|44257.2|44269.7|44249.7|3
1728546370000|2024-10-10 07:46:10|44277.4|44257.4|44287.4|44267.4|44288.7|44268.7|44277.4|44257.4|29
1728546380000|2024-10-10 07:46:20|44288.7|44268.7|44281.1|44261.1|44291.2|44271.2|44279.8|44259.8|8
1728546400000|2024-10-10 07:46:40|44282.4|44262.4|44283.6|44263.6|44283.6|44263.6|44282.4|44262.4|6
1728546410000|2024-10-10 07:46:50|44284.9|44264.9|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|0
1728546420000|2024-10-10 07:47:00|44284.8|44264.8|44288.6|44268.6|44288.6|44268.6|44282.3|44262.3|5
1728546430000|2024-10-10 07:47:10|44289.8|44269.8|44288.6|44268.6|44291.1|44271.1|44287.3|44267.3|0
1728546440000|2024-10-10 07:47:20|44287.3|44267.3|44291.1|44271.1|44291.1|44271.1|44287.3|44267.3|1
1728546450000|2024-10-10 07:47:30|44292.3|44272.3|44296.1|44276.1|44296.1|44276.1|44292.3|44272.3|0
1728546460000|2024-10-10 07:47:40|44297.3|44277.3|44309.9|44289.9|44309.9|44289.9|44297.3|44277.3|5
1728546470000|2024-10-10 07:47:50|44312.3|44292.3|44324.8|44304.8|44324.8|44304.8|44312.3|44292.3|8
1728546480000|2024-10-10 07:48:00|44326.1|44306.1|44319.9|44299.9|44326.1|44306.1|44317.3|44297.3|6
1728546500000|2024-10-10 07:48:20|44322.3|44302.3|44326.1|44306.1|44326.1|44306.1|44322.3|44302.3|2
1728546510000|2024-10-10 07:48:30|44327.3|44307.3|44329.9|44309.9|44329.9|44309.9|44327.3|44307.3|1
1728546520000|2024-10-10 07:48:40|44322.3|44302.3|44323.6|44303.6|44324.9|44304.9|44322.3|44302.3|8
1728546530000|2024-10-10 07:48:50|44319.8|44299.8|44299.8|44279.8|44319.8|44299.8|44299.8|44279.8|16
1728546540000|2024-10-10 07:49:00|44301.1|44281.1|44301.1|44281.1|44303.7|44283.7|44298.6|44278.6|4
1728546550000|2024-10-10 07:49:10|44299.8|44279.8|44301.1|44281.1|44301.1|44281.1|44296.1|44276.1|3
1728546560000|2024-10-10 07:49:20|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|4
1728546570000|2024-10-10 07:49:30|||||||||21
1728546580000|2024-10-10 07:49:40|44307.4|44287.4|44321.1|44301.1|44321.1|44301.1|44307.4|44287.4|12
1728546590000|2024-10-10 07:49:50|44318.6|44298.6|44319.9|44299.9|44321.2|44301.2|44318.6|44298.6|3
1728546600000|2024-10-10 07:50:00|44321.1|44301.1|44311.1|44291.1|44321.1|44301.1|44311.1|44291.1|1
1728546610000|2024-10-10 07:50:10|44312.3|44292.3|44316.1|44296.1|44317.5|44297.5|44312.3|44292.3|1
1728546620000|2024-10-10 07:50:20|44318.7|44298.7|44321.1|44301.1|44321.1|44301.1|44316.1|44296.1|2
1728546630000|2024-10-10 07:50:30|44319.9|44299.9|44318.6|44298.6|44319.9|44299.9|44318.6|44298.6|0
1728546640000|2024-10-10 07:50:40|44311.1|44291.1|44312.3|44292.3|44312.4|44292.4|44307.3|44287.3|6
1728546650000|2024-10-10 07:50:50|44314.9|44294.9|44324.9|44304.9|44324.9|44304.9|44314.9|44294.9|0
1728546660000|2024-10-10 07:51:00|44322.4|44302.4|44323.6|44303.6|44327.3|44307.3|44322.3|44302.3|3
1728546670000|2024-10-10 07:51:10|44322.3|44302.3|44334.9|44314.9|44334.9|44314.9|44322.3|44302.3|5
1728546680000|2024-10-10 07:51:20|44331.1|44311.1|44314.9|44294.9|44331.1|44311.1|44314.9|44294.9|2
1728546690000|2024-10-10 07:51:30|44316.1|44296.1|44298.6|44278.6|44316.1|44296.1|44298.6|44278.6|9
1728546700000|2024-10-10 07:51:40|44302.4|44282.4|44293.7|44273.7|44302.4|44282.4|44293.7|44273.7|25
1728546710000|2024-10-10 07:51:50|44289.8|44269.8|44282.3|44262.3|44289.8|44269.8|44282.3|44262.3|2
1728546720000|2024-10-10 07:52:00|44281|44261|44276.1|44256.1|44281|44261|44274.8|44254.8|3
1728546730000|2024-10-10 07:52:10|44274.9|44254.9|44276.1|44256.1|44276.1|44256.1|44271.1|44251.1|1
1728546740000|2024-10-10 07:52:20|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|1
1728546750000|2024-10-10 07:52:30|44271.1|44251.1|44269.8|44249.8|44271.1|44251.1|44269.8|44249.8|4
1728546760000|2024-10-10 07:52:40|44267.3|44247.3|44253.6|44233.6|44267.3|44247.3|44253.6|44233.6|14
1728546770000|2024-10-10 07:52:50|44252.3|44232.3|44256.1|44236.1|44256.1|44236.1|44252.3|44232.3|2
1728546780000|2024-10-10 07:53:00|44262.4|44242.4|44266.1|44246.1|44266.1|44246.1|44262.4|44242.4|3
1728546790000|2024-10-10 07:53:10|||||||||2
1728546800000|2024-10-10 07:53:20|||||||||4
1728546810000|2024-10-10 07:53:30|44271.1|44251.1|44271.1|44251.1|44274.9|44254.9|44271.1|44251.1|1
1728546820000|2024-10-10 07:53:40|44272.3|44252.3|44271.1|44251.1|44272.3|44252.3|44271.1|44251.1|1
1728546830000|2024-10-10 07:53:50|44268.5|44248.5|44263.6|44243.6|44268.5|44248.5|44263.6|44243.6|1
1728546850000|2024-10-10 07:54:10|44264.9|44244.9|44266.1|44246.1|44266.1|44246.1|44258.6|44238.6|7
1728546860000|2024-10-10 07:54:20|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1728546870000|2024-10-10 07:54:30|44276.1|44256.1|44279.9|44259.9|44279.9|44259.9|44276.1|44256.1|1
1728546880000|2024-10-10 07:54:40|44278.6|44258.6|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|0
1728546890000|2024-10-10 07:54:50|||||||||2
1728546900000|2024-10-10 07:55:00|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|1
1728546910000|2024-10-10 07:55:10|44281.1|44261.1|44284.9|44264.9|44284.9|44264.9|44281.1|44261.1|1
1728546920000|2024-10-10 07:55:20|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44282.3|44262.3|3
1728546930000|2024-10-10 07:55:30|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1728546940000|2024-10-10 07:55:40|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44279.9|44259.9|4
1728546950000|2024-10-10 07:55:50|44286.1|44266.1|44287.3|44267.3|44287.3|44267.3|44284.8|44264.8|3
1728546960000|2024-10-10 07:56:00|44286|44266|44298.6|44278.6|44298.6|44278.6|44284.8|44264.8|13
1728546970000|2024-10-10 07:56:10|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|3
1728546980000|2024-10-10 07:56:20|44294.8|44274.8|44292.3|44272.3|44294.8|44274.8|44292.3|44272.3|3
1728546990000|2024-10-10 07:56:30|44291.1|44271.1|44286.1|44266.1|44291.1|44271.1|44286|44266|5
1728547000000|2024-10-10 07:56:40|44287.4|44267.4|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|6
1728547010000|2024-10-10 07:56:50|44284.8|44264.8|44268.5|44248.5|44284.8|44264.8|44268.5|44248.5|2
1728547020000|2024-10-10 07:57:00|44267.3|44247.3|44262.3|44242.3|44267.3|44247.3|44262.3|44242.3|1
1728547030000|2024-10-10 07:57:10|44261.1|44241.1|44266.1|44246.1|44266.1|44246.1|44261.1|44241.1|1
1728547040000|2024-10-10 07:57:20|44264.8|44244.8|44266.1|44246.1|44266.1|44246.1|44263.5|44243.5|2
1728547060000|2024-10-10 07:57:40|44262.3|44242.3|44266.1|44246.1|44266.1|44246.1|44262.3|44242.3|0
1728547070000|2024-10-10 07:57:50|44267.3|44247.3|44271.1|44251.1|44271.1|44251.1|44266.1|44246.1|5
1728547080000|2024-10-10 07:58:00|44272.4|44252.4|44278.6|44258.6|44281.1|44261.1|44272.4|44252.4|7
1728547090000|2024-10-10 07:58:10|44276|44256|44277.3|44257.3|44277.3|44257.3|44276|44256|1
1728547110000|2024-10-10 07:58:30|44273.5|44253.5|44272.3|44252.3|44273.5|44253.5|44272.3|44252.3|0
1728547120000|2024-10-10 07:58:40|44274.9|44254.9|44278.5|44258.5|44278.5|44258.5|44274.9|44254.9|10
1728547130000|2024-10-10 07:58:50|44282.4|44262.4|44279.8|44259.8|44282.4|44262.4|44279.8|44259.8|8
1728547140000|2024-10-10 07:59:00|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|2
1728547150000|2024-10-10 07:59:10|44277.3|44257.3|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|0
1728547160000|2024-10-10 07:59:20|44276.1|44256.1|44284.9|44264.9|44284.9|44264.9|44276.1|44256.1|1
1728547180000|2024-10-10 07:59:40|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|0
1728547190000|2024-10-10 07:59:50|44284.8|44264.8|44286.1|44266.1|44287.3|44267.3|44283.5|44263.5|4
1728547200000|2024-10-10 08:00:00|44283.6|44263.6|44251.1|44231.1|44283.6|44263.6|44249.8|44229.8|23
1728547210000|2024-10-10 08:00:10|44222.3|44202.3|44202.3|44182.3|44241.1|44221.1|44202.3|44182.3|93
1728547220000|2024-10-10 08:00:20|44201.1|44181.1|44223.5|44203.5|44226.1|44206.1|44201.1|44181.1|23
1728547230000|2024-10-10 08:00:30|44222.3|44202.3|44203.5|44183.5|44222.3|44202.3|44203.5|44183.5|34
1728547240000|2024-10-10 08:00:40|44199.7|44179.7|44194.8|44174.8|44199.7|44179.7|44193.6|44173.6|17
1728547250000|2024-10-10 08:00:50|44193.5|44173.5|44197.3|44177.3|44199.8|44179.8|44193.5|44173.5|10
1728547260000|2024-10-10 08:01:00|44198.5|44178.5|44189.8|44169.8|44209.8|44189.8|44189.8|44169.8|26
1728547270000|2024-10-10 08:01:10|44185.9|44165.9|44186.1|44166.1|44187.4|44167.4|44184.7|44164.7|7
1728547280000|2024-10-10 08:01:20|44184.8|44164.8|44181.1|44161.1|44184.8|44164.8|44181.1|44161.1|13
1728547290000|2024-10-10 08:01:30|44179.9|44159.9|44176.1|44156.1|44181.1|44161.1|44176.1|44156.1|5
1728547300000|2024-10-10 08:01:40|44172.4|44152.4|44161|44141|44174.9|44154.9|44154.7|44134.7|33
1728547310000|2024-10-10 08:01:50|44162.2|44142.2|44161|44141|44163.5|44143.5|44159.7|44139.7|9
1728547320000|2024-10-10 08:02:00|44154.7|44134.7|44147.3|44127.3|44156|44136|44147.3|44127.3|19
1728547330000|2024-10-10 08:02:10|44148.5|44128.5|44147.3|44127.3|44148.5|44128.5|44147.3|44127.3|9
1728547340000|2024-10-10 08:02:20|44146|44126|44146|44126|44146|44126|44146|44126|8
1728547350000|2024-10-10 08:02:30|44121.1|44101.1|44129.8|44109.8|44129.8|44109.8|44121.1|44101.1|28
1728547360000|2024-10-10 08:02:40|44123.5|44103.5|44136.1|44116.1|44136.1|44116.1|44119.8|44099.8|24
1728547370000|2024-10-10 08:02:50|44137.4|44117.4|44139.8|44119.8|44147.3|44127.3|44137.4|44117.4|13
1728547380000|2024-10-10 08:03:00|44136|44116|44117.3|44097.3|44136|44116|44117.3|44097.3|15
1728547390000|2024-10-10 08:03:10|44124.9|44104.9|44129.8|44109.8|44131|44111|44124.9|44104.9|19
1728547400000|2024-10-10 08:03:20|44126|44106|44144.8|44124.8|44144.8|44124.8|44119.8|44099.8|44
1728547410000|2024-10-10 08:03:30|44146|44126|44154.8|44134.8|44156.1|44136.1|44146|44126|6
1728547420000|2024-10-10 08:03:40|44156.1|44136.1|44163.6|44143.6|44168.5|44148.5|44156.1|44136.1|22
1728547430000|2024-10-10 08:03:50|44164.8|44144.8|44164.9|44144.9|44168.6|44148.6|44164.8|44144.8|15
1728547440000|2024-10-10 08:04:00|44166.2|44146.2|44166.1|44146.1|44168.6|44148.6|44164.9|44144.9|11
1728547450000|2024-10-10 08:04:10|44163.6|44143.6|44161.1|44141.1|44163.6|44143.6|44161.1|44141.1|8
1728547460000|2024-10-10 08:04:20|44159.9|44139.9|44154.9|44134.9|44164.9|44144.9|44154.9|44134.9|11
1728547470000|2024-10-10 08:04:30|44153.6|44133.6|44147.4|44127.4|44153.6|44133.6|44143.6|44123.6|45
1728547480000|2024-10-10 08:04:40|44144.9|44124.9|44146.1|44126.1|44146.1|44126.1|44144.9|44124.9|7
1728547490000|2024-10-10 08:04:50|44144.9|44124.9|44121.1|44101.1|44144.9|44124.9|44121.1|44101.1|12
1728547500000|2024-10-10 08:05:00|44124.8|44104.8|44126.1|44106.1|44126.1|44106.1|44123.6|44103.6|2
1728547510000|2024-10-10 08:05:10|44127.3|44107.3|44137.3|44117.3|44138.6|44118.6|44127.3|44107.3|6
1728547520000|2024-10-10 08:05:20|44136.1|44116.1|44138.6|44118.6|44138.6|44118.6|44136.1|44116.1|4
1728547530000|2024-10-10 08:05:30|44139.9|44119.9|44141.1|44121.1|44141.1|44121.1|44139.9|44119.9|4
1728547540000|2024-10-10 08:05:40|44139.9|44119.9|44133.6|44113.6|44139.9|44119.9|44133.6|44113.6|4
1728547550000|2024-10-10 08:05:50|44132.4|44112.4|44126.1|44106.1|44132.4|44112.4|44126.1|44106.1|4
1728547560000|2024-10-10 08:06:00|44124.9|44104.9|44123.6|44103.6|44124.9|44104.9|44123.6|44103.6|0
1728547570000|2024-10-10 08:06:10|44124.8|44104.8|44124.8|44104.8|44126.1|44106.1|44123.6|44103.6|14
1728547580000|2024-10-10 08:06:20|44126.1|44106.1|44133.6|44113.6|44133.6|44113.6|44126.1|44106.1|10
1728547590000|2024-10-10 08:06:30|44132.3|44112.3|44147.3|44127.3|44147.3|44127.3|44132.3|44112.3|10
1728547600000|2024-10-10 08:06:40|44148.5|44128.5|44161.1|44141.1|44161.1|44141.1|44148.5|44128.5|5
1728547610000|2024-10-10 08:06:50|||||||||2
1728547620000|2024-10-10 08:07:00|44158.6|44138.6|44147.3|44127.3|44158.6|44138.6|44147.3|44127.3|8
1728547630000|2024-10-10 08:07:10|44146.1|44126.1|44144.8|44124.8|44148.5|44128.5|44144.8|44124.8|6
1728547640000|2024-10-10 08:07:20|44143.5|44123.5|44136|44116|44143.5|44123.5|44136|44116|5
1728547650000|2024-10-10 08:07:30|44134.8|44114.8|44133.5|44113.5|44134.8|44114.8|44133.5|44113.5|4
1728547660000|2024-10-10 08:07:40|44134.8|44114.8|44143.5|44123.5|44143.5|44123.5|44134.8|44114.8|4
1728547670000|2024-10-10 08:07:50|44147.3|44127.3|44148.5|44128.5|44148.5|44128.5|44147.3|44127.3|10
1728547680000|2024-10-10 08:08:00|44147.3|44127.3|44129.8|44109.8|44147.3|44127.3|44123.5|44103.5|9
1728547690000|2024-10-10 08:08:10|44128.5|44108.5|44119.8|44099.8|44128.5|44108.5|44119.8|44099.8|1
1728547700000|2024-10-10 08:08:20|44116|44096|44103.5|44083.5|44116|44096|44103.5|44083.5|15
1728547710000|2024-10-10 08:08:30|44104.8|44084.8|44103.5|44083.5|44104.8|44084.8|44103.5|44083.5|6
1728547720000|2024-10-10 08:08:40|44101|44081|44102.3|44082.3|44102.3|44082.3|44097.3|44077.3|18
1728547730000|2024-10-10 08:08:50|44103.6|44083.6|44099.8|44079.8|44103.6|44083.6|44099.8|44079.8|6
1728547740000|2024-10-10 08:09:00|44098.6|44078.6|44094.8|44074.8|44099.8|44079.8|44094.8|44074.8|17
1728547750000|2024-10-10 08:09:10|44097.3|44077.3|44097.3|44077.3|44098.6|44078.6|44097.3|44077.3|1
1728547760000|2024-10-10 08:09:20|44102.3|44082.3|44096.1|44076.1|44102.3|44082.3|44093.6|44073.6|10
1728547770000|2024-10-10 08:09:30|44094.8|44074.8|44084.8|44064.8|44096.1|44076.1|44083.6|44063.6|12
1728547780000|2024-10-10 08:09:40|44086.1|44066.1|44091.1|44071.1|44091.1|44071.1|44086.1|44066.1|7
1728547790000|2024-10-10 08:09:50|44092.3|44072.3|44094.8|44074.8|44096.1|44076.1|44092.3|44072.3|7
1728547800000|2024-10-10 08:10:00|44093.6|44073.6|44086.1|44066.1|44093.6|44073.6|44086.1|44066.1|3
1728547810000|2024-10-10 08:10:10|44087.3|44067.3|44093.6|44073.6|44093.6|44073.6|44087.3|44067.3|9
1728547820000|2024-10-10 08:10:20|44094.8|44074.8|44116.1|44096.1|44117.3|44097.3|44094.8|44074.8|3
1728547830000|2024-10-10 08:10:30|44114.8|44094.8|44111.1|44091.1|44119.8|44099.8|44111.1|44091.1|7
1728547840000|2024-10-10 08:10:40|44113.6|44093.6|44118.6|44098.6|44118.6|44098.6|44113.6|44093.6|0
1728547850000|2024-10-10 08:10:50|44119.8|44099.8|44126.1|44106.1|44126.1|44106.1|44119.8|44099.8|8
1728547860000|2024-10-10 08:11:00|44128.6|44108.6|44129.9|44109.9|44129.9|44109.9|44128.6|44108.6|1
1728547870000|2024-10-10 08:11:10|44131.1|44111.1|44132.3|44112.3|44132.3|44112.3|44128.6|44108.6|13
1728547880000|2024-10-10 08:11:20|44133.6|44113.6|44136.1|44116.1|44137.4|44117.4|44133.6|44113.6|5
1728547890000|2024-10-10 08:11:30|44137.4|44117.4|44138.6|44118.6|44139.9|44119.9|44137.4|44117.4|2
1728547900000|2024-10-10 08:11:40|44137.3|44117.3|44134.8|44114.8|44139.8|44119.8|44134.8|44114.8|0
1728547910000|2024-10-10 08:11:50|44133.5|44113.5|44142.4|44122.4|44142.4|44122.4|44133.5|44113.5|7
1728547920000|2024-10-10 08:12:00|44144.9|44124.9|44156.1|44136.1|44156.1|44136.1|44144.9|44124.9|5
1728547930000|2024-10-10 08:12:10|44159.9|44139.9|44162.3|44142.3|44162.3|44142.3|44159.9|44139.9|3
1728547940000|2024-10-10 08:12:20|44163.6|44143.6|44153.6|44133.6|44163.6|44143.6|44151.2|44131.2|19
1728547950000|2024-10-10 08:12:30|44152.3|44132.3|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|11
1728547960000|2024-10-10 08:12:40|44153.6|44133.6|44153.6|44133.6|44158.6|44138.6|44151|44131|3
1728547970000|2024-10-10 08:12:50|44153.5|44133.5|44148.6|44128.6|44154.8|44134.8|44148.6|44128.6|2
1728547980000|2024-10-10 08:13:00|44147.3|44127.3|44132.3|44112.3|44148.6|44128.6|44132.3|44112.3|7
1728547990000|2024-10-10 08:13:10|44133.6|44113.6|44139.9|44119.9|44139.9|44119.9|44133.6|44113.6|1
1728548000000|2024-10-10 08:13:20|44143.6|44123.6|44154.8|44134.8|44159.8|44139.8|44143.6|44123.6|16
1728548010000|2024-10-10 08:13:30|44157.3|44137.3|44154.8|44134.8|44159.8|44139.8|44154.8|44134.8|4
1728548020000|2024-10-10 08:13:40|44156.1|44136.1|44154.8|44134.8|44156.1|44136.1|44154.8|44134.8|4
1728548030000|2024-10-10 08:13:50|44152.3|44132.3|44151.1|44131.1|44152.4|44132.4|44149.8|44129.8|8
1728548040000|2024-10-10 08:14:00|44149.8|44129.8|44148.6|44128.6|44151.1|44131.1|44143.6|44123.6|8
1728548050000|2024-10-10 08:14:10|44147.3|44127.3|44146.1|44126.1|44151.1|44131.1|44146.1|44126.1|4
1728548060000|2024-10-10 08:14:20|44144.8|44124.8|44131.1|44111.1|44144.9|44124.9|44128.5|44108.5|12
1728548070000|2024-10-10 08:14:30|44129.8|44109.8|44129.8|44109.8|44131.1|44111.1|44128.6|44108.6|6
1728548080000|2024-10-10 08:14:40|44131.1|44111.1|44129.8|44109.8|44133.6|44113.6|44129.8|44109.8|4
1728548090000|2024-10-10 08:14:50|44132.4|44112.4|44151.2|44131.2|44151.2|44131.2|44131.1|44111.1|7
1728548100000|2024-10-10 08:15:00|44152.4|44132.4|44149.9|44129.9|44153.6|44133.6|44148.6|44128.6|3
1728548110000|2024-10-10 08:15:10|44151.1|44131.1|44148.6|44128.6|44153.6|44133.6|44146.2|44126.2|8
1728548120000|2024-10-10 08:15:20|44149.8|44129.8|44148.6|44128.6|44153.6|44133.6|44148.6|44128.6|2
1728548130000|2024-10-10 08:15:30|44149.8|44129.8|44148.6|44128.6|44149.8|44129.8|44148.6|44128.6|3
1728548140000|2024-10-10 08:15:40|44147.4|44127.4|44141.1|44121.1|44148.6|44128.6|44141.1|44121.1|3
1728548150000|2024-10-10 08:15:50|44138.6|44118.6|44138.6|44118.6|44141.2|44121.2|44136.1|44116.1|1
1728548160000|2024-10-10 08:16:00|44139.8|44119.8|44133.5|44113.5|44139.8|44119.8|44133.5|44113.5|3
1728548170000|2024-10-10 08:16:10|44132.2|44112.2|44139.8|44119.8|44139.8|44119.8|44128.6|44108.6|10
1728548180000|2024-10-10 08:16:20|44142.4|44122.4|44149.8|44129.8|44151.1|44131.1|44142.4|44122.4|2
1728548190000|2024-10-10 08:16:30|||||||||3
1728548200000|2024-10-10 08:16:40|44148.6|44128.6|44152.3|44132.3|44153.5|44133.5|44148.6|44128.6|6
1728548210000|2024-10-10 08:16:50|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44151.1|44131.1|4
1728548220000|2024-10-10 08:17:00|44153.6|44133.6|44156.1|44136.1|44158.6|44138.6|44153.6|44133.6|4
1728548230000|2024-10-10 08:17:10|44158.6|44138.6|44158.6|44138.6|44159.8|44139.8|44156.1|44136.1|8
1728548240000|2024-10-10 08:17:20|44156.1|44136.1|44166.1|44146.1|44171|44151|44154.9|44134.9|15
1728548250000|2024-10-10 08:17:30|44164.9|44144.9|44158.6|44138.6|44164.9|44144.9|44158.6|44138.6|1
1728548260000|2024-10-10 08:17:40|44157.4|44137.4|44149.8|44129.8|44157.4|44137.4|44149.8|44129.8|3
1728548270000|2024-10-10 08:17:50|44148.6|44128.6|44144.9|44124.9|44148.6|44128.6|44143.6|44123.6|9
1728548280000|2024-10-10 08:18:00|44146.2|44126.2|44133.6|44113.6|44146.2|44126.2|44133.6|44113.6|6
1728548290000|2024-10-10 08:18:10|44132.4|44112.4|44127.4|44107.4|44132.4|44112.4|44127.4|44107.4|5
1728548300000|2024-10-10 08:18:20|44128.6|44108.6|44152.4|44132.4|44152.4|44132.4|44127.4|44107.4|13
1728548310000|2024-10-10 08:18:30|44153.7|44133.7|44187.4|44167.4|44187.4|44167.4|44153.7|44133.7|8
1728548320000|2024-10-10 08:18:40|44186.2|44166.2|44184.9|44164.9|44186.2|44166.2|44184.9|44164.9|3
1728548330000|2024-10-10 08:18:50|44183.6|44163.6|44178.6|44158.6|44183.6|44163.6|44177.4|44157.4|6
1728548340000|2024-10-10 08:19:00|44177.4|44157.4|44188.7|44168.7|44191.2|44171.2|44177.4|44157.4|8
1728548350000|2024-10-10 08:19:10|44189.9|44169.9|44172.4|44152.4|44189.9|44169.9|44172.4|44152.4|11
1728548360000|2024-10-10 08:19:20|44171.2|44151.2|44161.2|44141.2|44171.2|44151.2|44161.2|44141.2|16
1728548370000|2024-10-10 08:19:30|44160|44140|44157.4|44137.4|44160|44140|44154.9|44134.9|7
1728548380000|2024-10-10 08:19:40|44156.2|44136.2|44158.7|44138.7|44158.7|44138.7|44154.9|44134.9|6
1728548390000|2024-10-10 08:19:50|44157.4|44137.4|44158.7|44138.7|44158.7|44138.7|44153.7|44133.7|11
1728548400000|2024-10-10 08:20:00|44160|44140|44154.9|44134.9|44160|44140|44154.9|44134.9|3
1728548410000|2024-10-10 08:20:10|44153.6|44133.6|44157.4|44137.4|44159.9|44139.9|44153.6|44133.6|1
1728548420000|2024-10-10 08:20:20|44156.2|44136.2|44144.9|44124.9|44156.2|44136.2|44144.9|44124.9|9
1728548430000|2024-10-10 08:20:30|44143.7|44123.7|44159.9|44139.9|44159.9|44139.9|44142.4|44122.4|9
1728548440000|2024-10-10 08:20:40|44161.2|44141.2|44171.1|44151.1|44172.4|44152.4|44161.2|44141.2|6
1728548450000|2024-10-10 08:20:50|44169.9|44149.9|44159.9|44139.9|44171.2|44151.2|44159.9|44139.9|8
1728548460000|2024-10-10 08:21:00|44158.6|44138.6|44161.2|44141.2|44161.2|44141.2|44158.6|44138.6|3
1728548470000|2024-10-10 08:21:10|44160|44140|44145|44125|44161.2|44141.2|44143.6|44123.6|6
1728548480000|2024-10-10 08:21:20|44143.7|44123.7|44136.2|44116.2|44143.7|44123.7|44136.2|44116.2|1
1728548490000|2024-10-10 08:21:30|44137.4|44117.4|44141.1|44121.1|44141.1|44121.1|44136.2|44116.2|3
1728548500000|2024-10-10 08:21:40|44142.3|44122.3|44147.4|44127.4|44147.4|44127.4|44142.3|44122.3|1
1728548510000|2024-10-10 08:21:50|44144.9|44124.9|44143.7|44123.7|44146.2|44126.2|44142.4|44122.4|0
1728548520000|2024-10-10 08:22:00|44142.4|44122.4|44120|44100|44143.7|44123.7|44120|44100|6
1728548530000|2024-10-10 08:22:10|44118.7|44098.7|44117.4|44097.4|44121.2|44101.2|44117.4|44097.4|2
1728548540000|2024-10-10 08:22:20|||||||||3
1728548550000|2024-10-10 08:22:30|44116.1|44096.1|44112.3|44092.3|44116.1|44096.1|44111|44091|5
1728548560000|2024-10-10 08:22:40|44111|44091|44098.6|44078.6|44111|44091|44098.6|44078.6|6
1728548570000|2024-10-10 08:22:50|44097.4|44077.4|44099.9|44079.9|44099.9|44079.9|44097.4|44077.4|3
1728548580000|2024-10-10 08:23:00|44098.6|44078.6|44098.6|44078.6|44102.4|44082.4|44098.6|44078.6|5
1728548590000|2024-10-10 08:23:10|44097.4|44077.4|44096.2|44076.2|44097.4|44077.4|44093.6|44073.6|5
1728548600000|2024-10-10 08:23:20|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|1
1728548610000|2024-10-10 08:23:30|44096.2|44076.2|44097.4|44077.4|44097.4|44077.4|44096.2|44076.2|0
1728548620000|2024-10-10 08:23:40|44096.2|44076.2|44096.2|44076.2|44097.4|44077.4|44096.1|44076.1|2
1728548630000|2024-10-10 08:23:50|44097.4|44077.4|44096.2|44076.2|44098.6|44078.6|44096.2|44076.2|2
1728548640000|2024-10-10 08:24:00|44098.6|44078.6|44094.9|44074.9|44098.6|44078.6|44094.9|44074.9|3
1728548650000|2024-10-10 08:24:10|44093.7|44073.7|44089.9|44069.9|44094.9|44074.9|44089.9|44069.9|6
1728548660000|2024-10-10 08:24:20|44088.7|44068.7|44091.2|44071.2|44093.7|44073.7|44088.7|44068.7|15
1728548670000|2024-10-10 08:24:30|44092.4|44072.4|44092.4|44072.4|44094.9|44074.9|44092.4|44072.4|8
1728548680000|2024-10-10 08:24:40|44091.1|44071.1|44092.4|44072.4|44092.4|44072.4|44091.1|44071.1|1
1728548700000|2024-10-10 08:25:00|44091.1|44071.1|44091.1|44071.1|44092.4|44072.4|44091.1|44071.1|1
1728548710000|2024-10-10 08:25:10|44092.4|44072.4|44089.9|44069.9|44094.9|44074.9|44089.9|44069.9|3
1728548720000|2024-10-10 08:25:20|44086.2|44066.2|44077.4|44057.4|44086.2|44066.2|44077.3|44057.3|20
1728548730000|2024-10-10 08:25:30|44078.6|44058.6|44074.9|44054.9|44078.6|44058.6|44073.6|44053.6|2
1728548740000|2024-10-10 08:25:40|44076.1|44056.1|44077.4|44057.4|44078.6|44058.6|44074.9|44054.9|8
1728548750000|2024-10-10 08:25:50|44078.6|44058.6|44084.9|44064.9|44084.9|44064.9|44077.4|44057.4|17
1728548760000|2024-10-10 08:26:00|44086.2|44066.2|44088.6|44068.6|44088.6|44068.6|44086.2|44066.2|15
1728548770000|2024-10-10 08:26:10|44089.8|44069.8|44092.3|44072.3|44092.3|44072.3|44089.8|44069.8|0
1728548780000|2024-10-10 08:26:20|44093.6|44073.6|44082.4|44062.4|44093.6|44073.6|44082.4|44062.4|8
1728548790000|2024-10-10 08:26:30|44079.9|44059.9|44074.9|44054.9|44079.9|44059.9|44074.9|44054.9|6
1728548800000|2024-10-10 08:26:40|44076.2|44056.2|44093.6|44073.6|44093.6|44073.6|44076.2|44056.2|6
1728548810000|2024-10-10 08:26:50|44094.9|44074.9|44101.1|44081.1|44101.1|44081.1|44094.9|44074.9|6
1728548820000|2024-10-10 08:27:00|44104.9|44084.9|44106.1|44086.1|44106.1|44086.1|44104.9|44084.9|6
1728548840000|2024-10-10 08:27:20|44109.9|44089.9|44111.1|44091.1|44111.1|44091.1|44109.9|44089.9|0
1728548850000|2024-10-10 08:27:30|44113.6|44093.6|44119.9|44099.9|44119.9|44099.9|44113.6|44093.6|1
1728548860000|2024-10-10 08:27:40|44123.7|44103.7|44126.2|44106.2|44126.2|44106.2|44121.2|44101.2|1
1728548870000|2024-10-10 08:27:50|44130|44110|44128.7|44108.7|44131.2|44111.2|44128.7|44108.7|4
1728548880000|2024-10-10 08:28:00|44130|44110|44131.2|44111.2|44131.2|44111.2|44127.4|44107.4|1
1728548900000|2024-10-10 08:28:20|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|1
1728548910000|2024-10-10 08:28:30|44134.9|44114.9|44131.2|44111.2|44134.9|44114.9|44129.9|44109.9|5
1728548920000|2024-10-10 08:28:40|44129.9|44109.9|44122.3|44102.3|44129.9|44109.9|44122.3|44102.3|2
1728548930000|2024-10-10 08:28:50|44123.6|44103.6|44130|44110|44130|44110|44123.6|44103.6|4
1728548940000|2024-10-10 08:29:00|44131.3|44111.3|44130|44110|44131.3|44111.3|44130|44110|0
1728548950000|2024-10-10 08:29:10|44131.2|44111.2|44135|44115|44135|44115|44131.2|44111.2|1
1728548960000|2024-10-10 08:29:20|44137.6|44117.6|44146.2|44126.2|44146.2|44126.2|44137.6|44117.6|3
1728548970000|2024-10-10 08:29:30|44151.2|44131.2|44151.2|44131.2|44156.2|44136.2|44151.2|44131.2|3
1728548980000|2024-10-10 08:29:40|44152.4|44132.4|44151.2|44131.2|44152.4|44132.4|44151.2|44131.2|0
1728548990000|2024-10-10 08:29:50|44150|44130|44133.6|44113.6|44151.2|44131.2|44133.6|44113.6|5
1728549000000|2024-10-10 08:30:00|44132.3|44112.3|44131.2|44111.2|44133.6|44113.6|44131.2|44111.2|5
1728549010000|2024-10-10 08:30:10|44128.6|44108.6|44123.6|44103.6|44128.6|44108.6|44123.6|44103.6|2
1728549020000|2024-10-10 08:30:20|44122.3|44102.3|44123.8|44103.8|44124.9|44104.9|44122.3|44102.3|6
1728549030000|2024-10-10 08:30:30|44126.2|44106.2|44123.7|44103.7|44126.2|44106.2|44121.2|44101.2|0
1728549040000|2024-10-10 08:30:40|44121.2|44101.2|44129.9|44109.9|44129.9|44109.9|44121.2|44101.2|9
1728549050000|2024-10-10 08:30:50|44133.6|44113.6|44134.9|44114.9|44134.9|44114.9|44133.6|44113.6|2
1728549060000|2024-10-10 08:31:00|44146.3|44126.3|44162.5|44142.5|44162.5|44142.5|44146.3|44126.3|10
1728549070000|2024-10-10 08:31:10|44160|44140|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|3
1728549080000|2024-10-10 08:31:20|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|4
1728549090000|2024-10-10 08:31:30|44161.2|44141.2|44151.2|44131.2|44164.9|44144.9|44151.2|44131.2|13
1728549100000|2024-10-10 08:31:40|44147.4|44127.4|44146.2|44126.2|44147.4|44127.4|44144.9|44124.9|14
1728549110000|2024-10-10 08:31:50|44142.4|44122.4|44141.2|44121.2|44142.4|44122.4|44137.4|44117.4|9
1728549120000|2024-10-10 08:32:00|44142.5|44122.5|44144.9|44124.9|44144.9|44124.9|44142.5|44122.5|0
1728549130000|2024-10-10 08:32:10|44146.2|44126.2|44160|44140|44160|44140|44146.2|44126.2|6
1728549140000|2024-10-10 08:32:20|44158.8|44138.8|44156.2|44136.2|44158.8|44138.8|44156.2|44136.2|1
1728549160000|2024-10-10 08:32:40|44154.9|44134.9|44157.4|44137.4|44161.2|44141.2|44153.6|44133.6|3
1728549170000|2024-10-10 08:32:50|44156.2|44136.2|44158.6|44138.6|44158.6|44138.6|44153.6|44133.6|2
1728549180000|2024-10-10 08:33:00|44161.2|44141.2|44156.2|44136.2|44161.2|44141.2|44156.2|44136.2|2
1728549190000|2024-10-10 08:33:10|||||||||6
1728549200000|2024-10-10 08:33:20|44153.8|44133.8|44155|44135|44155|44135|44153.8|44133.8|0
1728549210000|2024-10-10 08:33:30|44151.2|44131.2|44144.9|44124.9|44151.2|44131.2|44144.8|44124.8|29
1728549220000|2024-10-10 08:33:40|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|1
1728549230000|2024-10-10 08:33:50|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|3
1728549240000|2024-10-10 08:34:00|44144.9|44124.9|44147.4|44127.4|44147.4|44127.4|44144.9|44124.9|3
1728549250000|2024-10-10 08:34:10|44149.9|44129.9|44149.9|44129.9|44149.9|44129.9|44147.3|44127.3|4
1728549260000|2024-10-10 08:34:20|44148.6|44128.6|44148.6|44128.6|44151.2|44131.2|44148.6|44128.6|0
1728549270000|2024-10-10 08:34:30|44147.4|44127.4|44148.6|44128.6|44148.6|44128.6|44147.4|44127.4|0
1728549280000|2024-10-10 08:34:40|44151.2|44131.2|44149.9|44129.9|44151.2|44131.2|44149.9|44129.9|0
1728549290000|2024-10-10 08:34:50|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|5
1728549300000|2024-10-10 08:35:00|44149.9|44129.9|44134.8|44114.8|44149.9|44129.9|44134.8|44114.8|3
1728549310000|2024-10-10 08:35:10|44136.1|44116.1|44138.6|44118.6|44138.6|44118.6|44136.1|44116.1|3
1728549320000|2024-10-10 08:35:20|44133.6|44113.6|44129.9|44109.9|44133.6|44113.6|44129.9|44109.9|1
1728549330000|2024-10-10 08:35:30|||||||||1
1728549340000|2024-10-10 08:35:40|44127.4|44107.4|44150|44130|44150|44130|44127.4|44107.4|13
1728549350000|2024-10-10 08:35:50|44152.4|44132.4|44148.6|44128.6|44152.4|44132.4|44148.6|44128.6|2
1728549360000|2024-10-10 08:36:00|44149.9|44129.9|44147.4|44127.4|44149.9|44129.9|44147.4|44127.4|1
1728549370000|2024-10-10 08:36:10|44146.2|44126.2|44129.9|44109.9|44146.2|44126.2|44129.9|44109.9|7
1728549380000|2024-10-10 08:36:20|44132.4|44112.4|44136.1|44116.1|44136.1|44116.1|44132.4|44112.4|2
1728549390000|2024-10-10 08:36:30|44137.3|44117.3|44136.2|44116.2|44137.3|44117.3|44134.9|44114.9|0
1728549400000|2024-10-10 08:36:40|44133.6|44113.6|44138.6|44118.6|44138.6|44118.6|44133.6|44113.6|4
1728549410000|2024-10-10 08:36:50|44141.2|44121.2|44152.4|44132.4|44152.4|44132.4|44141.2|44121.2|1
1728549420000|2024-10-10 08:37:00|44153.7|44133.7|44166.2|44146.2|44166.2|44146.2|44153.7|44133.7|12
1728549430000|2024-10-10 08:37:10|44167.5|44147.5|44164.9|44144.9|44167.5|44147.5|44164.9|44144.9|4
1728549440000|2024-10-10 08:37:20|44166.2|44146.2|44166.2|44146.2|44168.6|44148.6|44164.9|44144.9|11
1728549450000|2024-10-10 08:37:30|44164.9|44144.9|44159.9|44139.9|44164.9|44144.9|44156.1|44136.1|6
1728549460000|2024-10-10 08:37:40|44161.2|44141.2|44157.4|44137.4|44161.2|44141.2|44157.4|44137.4|2
1728549470000|2024-10-10 08:37:50|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|3
1728549480000|2024-10-10 08:38:00|44156.2|44136.2|44156.2|44136.2|44157.5|44137.5|44156.2|44136.2|2
1728549490000|2024-10-10 08:38:10|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|4
1728549500000|2024-10-10 08:38:20|44162.4|44142.4|44156.1|44136.1|44162.4|44142.4|44156.1|44136.1|3
1728549510000|2024-10-10 08:38:30|44157.4|44137.4|44157.4|44137.4|44157.4|44137.4|44156.2|44136.2|3
1728549520000|2024-10-10 08:38:40|44158.6|44138.6|44166.2|44146.2|44166.2|44146.2|44158.6|44138.6|8
1728549530000|2024-10-10 08:38:50|44170|44150|44171.2|44151.2|44171.2|44151.2|44170|44150|1
1728549560000|2024-10-10 08:39:20|44173.8|44153.8|44166.2|44146.2|44176.2|44156.2|44166.2|44146.2|2
1728549570000|2024-10-10 08:39:30|44165|44145|44160|44140|44165|44145|44158.7|44138.7|2
1728549580000|2024-10-10 08:39:40|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|0
1728549600000|2024-10-10 08:40:00|44163.8|44143.8|44168.7|44148.7|44169.9|44149.9|44163.8|44143.8|2
1728549610000|2024-10-10 08:40:10|44172.5|44152.5|44171.2|44151.2|44173.7|44153.7|44171.2|44151.2|4
1728549620000|2024-10-10 08:40:20|44172.4|44152.4|44171.2|44151.2|44176.2|44156.2|44171.2|44151.2|7
1728549630000|2024-10-10 08:40:30|||||||||1
1728549640000|2024-10-10 08:40:40|44170|44150|44153.7|44133.7|44170|44150|44153.7|44133.7|4
1728549650000|2024-10-10 08:40:50|44152.4|44132.4|44147.4|44127.4|44152.4|44132.4|44147.4|44127.4|4
1728549660000|2024-10-10 08:41:00|44149.9|44129.9|44158.7|44138.7|44162.4|44142.4|44149.9|44129.9|7
1728549670000|2024-10-10 08:41:10|44159.9|44139.9|44166.2|44146.2|44166.2|44146.2|44159.9|44139.9|11
1728549680000|2024-10-10 08:41:20|44163.8|44143.8|44158.7|44138.7|44163.8|44143.8|44158.7|44138.7|3
1728549690000|2024-10-10 08:41:30|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|1
1728549700000|2024-10-10 08:41:40|44160|44140|44171.2|44151.2|44171.2|44151.2|44160|44140|7
1728549710000|2024-10-10 08:41:50|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|44166.2|44146.2|5
1728549720000|2024-10-10 08:42:00|44171.2|44151.2|44172.5|44152.5|44172.5|44152.5|44171.2|44151.2|1
1728549750000|2024-10-10 08:42:30|44171.2|44151.2|44172.5|44152.5|44172.5|44152.5|44170|44150|8
1728549760000|2024-10-10 08:42:40|44171.2|44151.2|44167.5|44147.5|44171.2|44151.2|44167.5|44147.5|0
1728549780000|2024-10-10 08:43:00|44165|44145|44163.7|44143.7|44165|44145|44163.7|44143.7|1
1728549790000|2024-10-10 08:43:10|44165|44145|44172.5|44152.5|44172.5|44152.5|44163.7|44143.7|4
1728549800000|2024-10-10 08:43:20|||||||||2
1728549810000|2024-10-10 08:43:30|44170|44150|44182.5|44162.5|44182.5|44162.5|44170|44150|5
1728549820000|2024-10-10 08:43:40|44183.8|44163.8|44185|44165|44185|44165|44183.8|44163.8|3
1728549830000|2024-10-10 08:43:50|44183.7|44163.7|44183.7|44163.7|44193.8|44173.8|44183.7|44163.7|46
1728549840000|2024-10-10 08:44:00|44178.7|44158.7|44162.5|44142.5|44178.7|44158.7|44162.5|44142.5|5
1728549850000|2024-10-10 08:44:10|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44155|44135|9
1728549860000|2024-10-10 08:44:20|44158.8|44138.8|44160|44140|44160|44140|44158.8|44138.8|1
1728549870000|2024-10-10 08:44:30|44161.3|44141.3|44160|44140|44161.3|44141.3|44160|44140|0
1728549880000|2024-10-10 08:44:40|44161.3|44141.3|44166.3|44146.3|44166.3|44146.3|44160|44140|13
1728549890000|2024-10-10 08:44:50|44175|44155|44177.5|44157.5|44177.5|44157.5|44175|44155|0
1728549900000|2024-10-10 08:45:00|44182.5|44162.5|44186.3|44166.3|44186.3|44166.3|44182.5|44162.5|4
1728549910000|2024-10-10 08:45:10|44185|44165|44176.3|44156.3|44185|44165|44172.5|44152.5|18
1728549920000|2024-10-10 08:45:20|44173.7|44153.7|44165|44145|44173.7|44153.7|44165|44145|7
1728549930000|2024-10-10 08:45:30|44162.5|44142.5|44160|44140|44162.5|44142.5|44160|44140|3
1728549940000|2024-10-10 08:45:40|44157.5|44137.5|44142.5|44122.5|44157.5|44137.5|44138.7|44118.7|9
1728549950000|2024-10-10 08:45:50|44140|44120|44142.5|44122.5|44142.5|44122.5|44137.5|44117.5|10
1728549960000|2024-10-10 08:46:00|44143.7|44123.7|44145|44125|44145|44125|44143.7|44123.7|1
1728549970000|2024-10-10 08:46:10|44146.3|44126.3|44165.1|44145.1|44167.5|44147.5|44146.3|44126.3|9
1728549980000|2024-10-10 08:46:20|44166.2|44146.2|44162.5|44142.5|44166.2|44146.2|44162.5|44142.5|2
1728549990000|2024-10-10 08:46:30|44161.2|44141.2|44160|44140|44161.2|44141.2|44160|44140|12
1728550000000|2024-10-10 08:46:40|44157.4|44137.4|44155|44135|44157.4|44137.4|44155|44135|3
1728550010000|2024-10-10 08:46:50|||||||||1
1728550020000|2024-10-10 08:47:00|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|5
1728550030000|2024-10-10 08:47:10|44150|44130|44152.5|44132.5|44152.5|44132.5|44147.5|44127.5|0
1728550040000|2024-10-10 08:47:20|44153.7|44133.7|44156.3|44136.3|44156.3|44136.3|44153.7|44133.7|3
1728550050000|2024-10-10 08:47:30|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|9
1728550060000|2024-10-10 08:47:40|44151.2|44131.2|44156.2|44136.2|44157.5|44137.5|44151.2|44131.2|2
1728550070000|2024-10-10 08:47:50|44157.5|44137.5|44152.5|44132.5|44157.5|44137.5|44152.5|44132.5|10
1728550080000|2024-10-10 08:48:00|44150|44130|44145|44125|44150|44130|44145|44125|1
1728550090000|2024-10-10 08:48:10|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|3
1728550100000|2024-10-10 08:48:20|44148.8|44128.8|44145|44125|44148.8|44128.8|44145|44125|2
1728550110000|2024-10-10 08:48:30|44143.8|44123.8|44142.5|44122.5|44143.8|44123.8|44142.5|44122.5|0
1728550120000|2024-10-10 08:48:40|44143.8|44123.8|44142.5|44122.5|44143.8|44123.8|44142.5|44122.5|5
1728550130000|2024-10-10 08:48:50|44143.8|44123.8|44145|44125|44145|44125|44143.8|44123.8|1
1728550140000|2024-10-10 08:49:00|44142.5|44122.5|44145|44125|44145|44125|44142.5|44122.5|3
1728550150000|2024-10-10 08:49:10|44147.5|44127.5|44150|44130|44150|44130|44147.5|44127.5|7
1728550160000|2024-10-10 08:49:20|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|2
1728550170000|2024-10-10 08:49:30|44155|44135|44156.2|44136.2|44156.2|44136.2|44152.5|44132.5|4
1728550180000|2024-10-10 08:49:40|44155|44135|44162.5|44142.5|44162.5|44142.5|44155|44135|5
1728550190000|2024-10-10 08:49:50|44165|44145|44162.5|44142.5|44165|44145|44162.5|44142.5|12
1728550200000|2024-10-10 08:50:00|44161.2|44141.2|44152.5|44132.5|44161.2|44141.2|44152.5|44132.5|2
1728550210000|2024-10-10 08:50:10|44151.3|44131.3|44152.5|44132.5|44152.5|44132.5|44150|44130|0
1728550220000|2024-10-10 08:50:20|44151.2|44131.2|44147.5|44127.5|44151.2|44131.2|44145|44125|5
1728550230000|2024-10-10 08:50:30|44148.8|44128.8|44153.7|44133.7|44155|44135|44148.8|44128.8|2
1728550240000|2024-10-10 08:50:40|44152.5|44132.5|44152.5|44132.5|44157.5|44137.5|44152.5|44132.5|6
1728550250000|2024-10-10 08:50:50|44153.8|44133.8|44163.8|44143.8|44163.8|44143.8|44153.8|44133.8|6
1728550260000|2024-10-10 08:51:00|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|0
1728550270000|2024-10-10 08:51:10|44161.2|44141.2|44155|44135|44161.2|44141.2|44155|44135|6
1728550280000|2024-10-10 08:51:20|44157.5|44137.5|44167.5|44147.5|44167.5|44147.5|44151.2|44131.2|5
1728550290000|2024-10-10 08:51:30|44170|44150|44172.5|44152.5|44172.5|44152.5|44170|44150|0
1728550300000|2024-10-10 08:51:40|44173.8|44153.8|44185|44165|44185.1|44165.1|44173.8|44153.8|12
1728550310000|2024-10-10 08:51:50|44186.2|44166.2|44182.5|44162.5|44187.5|44167.5|44182.5|44162.5|1
1728550320000|2024-10-10 08:52:00|44180|44160|44175|44155|44180|44160|44175|44155|8
1728550330000|2024-10-10 08:52:10|44173.7|44153.7|44162.5|44142.5|44173.7|44153.7|44162.5|44142.5|6
1728550340000|2024-10-10 08:52:20|44161.2|44141.2|44157.5|44137.5|44161.2|44141.2|44157.5|44137.5|2
1728550350000|2024-10-10 08:52:30|44155|44135|44155|44135|44155|44135|44155|44135|0
1728550360000|2024-10-10 08:52:40|44153.7|44133.7|44150|44130|44153.7|44133.7|44150|44130|1
1728550370000|2024-10-10 08:52:50|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|1
1728550380000|2024-10-10 08:53:00|44152.5|44132.5|44147.5|44127.5|44152.5|44132.5|44147.5|44127.5|7
1728550390000|2024-10-10 08:53:10|||||||||1
1728550400000|2024-10-10 08:53:20|44146.2|44126.2|44150.1|44130.1|44150.1|44130.1|44145|44125|13
1728550410000|2024-10-10 08:53:30|44151.3|44131.3|44155|44135|44155|44135|44147.5|44127.5|11
1728550420000|2024-10-10 08:53:40|44157.4|44137.4|44167.5|44147.5|44172.5|44152.5|44157.4|44137.4|10
1728550430000|2024-10-10 08:53:50|44165|44145|44165|44145|44165|44145|44165|44145|6
1728550440000|2024-10-10 08:54:00|44166.3|44146.3|44160|44140|44166.3|44146.3|44160|44140|2
1728550450000|2024-10-10 08:54:10|44157.5|44137.5|44146.2|44126.2|44157.5|44137.5|44146.2|44126.2|2
1728550460000|2024-10-10 08:54:20|44147.5|44127.5|44148.8|44128.8|44148.8|44128.8|44145|44125|6
1728550470000|2024-10-10 08:54:30|44150.1|44130.1|44167.5|44147.5|44167.5|44147.5|44150.1|44130.1|2
1728550480000|2024-10-10 08:54:40|44170|44150|44158.7|44138.7|44171.3|44151.3|44158.7|44138.7|10
1728550490000|2024-10-10 08:54:50|44157.5|44137.5|44156.3|44136.3|44157.5|44137.5|44156.3|44136.3|32
1728550500000|2024-10-10 08:55:00|44155|44135|44160|44140|44160|44140|44155|44135|13
1728550510000|2024-10-10 08:55:10|44157.5|44137.5|44157.5|44137.5|44160|44140|44157.5|44137.5|1
1728550530000|2024-10-10 08:55:30|44158.8|44138.8|44157.5|44137.5|44158.8|44138.8|44157.5|44137.5|3
1728550540000|2024-10-10 08:55:40|44155|44135|44172.5|44152.5|44172.5|44152.5|44155|44135|8
1728550550000|2024-10-10 08:55:50|44175|44155|44177.5|44157.5|44177.5|44157.5|44175|44155|1
1728550560000|2024-10-10 08:56:00|44180|44160|44183.7|44163.7|44183.7|44163.7|44177.5|44157.5|6
1728550570000|2024-10-10 08:56:10|44181.3|44161.3|44177.5|44157.5|44182.5|44162.5|44177.5|44157.5|11
1728550580000|2024-10-10 08:56:20|44180|44160|44177.5|44157.5|44187.5|44167.5|44175|44155|17
1728550590000|2024-10-10 08:56:30|44172.5|44152.5|44167.5|44147.5|44172.5|44152.5|44167.5|44147.5|1
1728550600000|2024-10-10 08:56:40|44168.8|44148.8|44170|44150|44170|44150|44167.5|44147.5|6
1728550610000|2024-10-10 08:56:50|44171.3|44151.3|44177.5|44157.5|44177.5|44157.5|44171.3|44151.3|11
1728550620000|2024-10-10 08:57:00|44175|44155|44175|44155|44175|44155|44175|44155|0
1728550630000|2024-10-10 08:57:10|44173.8|44153.8|44172.5|44152.5|44173.8|44153.8|44170|44150|2
1728550640000|2024-10-10 08:57:20|44169.9|44149.9|44162.5|44142.5|44170|44150|44162.5|44142.5|2
1728550650000|2024-10-10 08:57:30|44163.7|44143.7|44172.5|44152.5|44172.5|44152.5|44163.7|44143.7|5
1728550660000|2024-10-10 08:57:40|44175|44155|44187.5|44167.5|44187.5|44167.5|44175|44155|8
1728550670000|2024-10-10 08:57:50|44186.2|44166.2|44187.5|44167.5|44190|44170|44185|44165|6
1728550680000|2024-10-10 08:58:00|44185|44165|44172.4|44152.4|44185|44165|44172.4|44152.4|24
1728550690000|2024-10-10 08:58:10|44171.1|44151.1|44167.5|44147.5|44171.1|44151.1|44166.2|44146.2|2
1728550700000|2024-10-10 08:58:20|44163.7|44143.7|44162.5|44142.5|44163.7|44143.7|44161.2|44141.2|3
1728550710000|2024-10-10 08:58:30|44165|44145|44167.5|44147.5|44167.5|44147.5|44165|44145|6
1728550720000|2024-10-10 08:58:40|44170|44150|44171.2|44151.2|44172.5|44152.5|44167.5|44147.5|9
1728550730000|2024-10-10 08:58:50|44169.9|44149.9|44167.5|44147.5|44169.9|44149.9|44167.5|44147.5|0
1728550740000|2024-10-10 08:59:00|44165|44145|44160|44140|44165|44145|44160|44140|2
1728550750000|2024-10-10 08:59:10|44158.8|44138.8|44160|44140|44160|44140|44157.5|44137.5|6
1728550760000|2024-10-10 08:59:20|44161.2|44141.2|44162.5|44142.5|44162.5|44142.5|44161.2|44141.2|4
1728550770000|2024-10-10 08:59:30|44160|44140|44157.5|44137.5|44160|44140|44157.5|44137.5|10
1728550780000|2024-10-10 08:59:40|44160.1|44140.1|44157.5|44137.5|44162.5|44142.5|44157.5|44137.5|4
1728550790000|2024-10-10 08:59:50|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|44154.9|44134.9|2
1728550800000|2024-10-10 09:00:00|44153.7|44133.7|44140|44120|44153.7|44133.7|44140|44120|7
1728550810000|2024-10-10 09:00:10|44138.7|44118.7|44127.5|44107.5|44138.7|44118.7|44127.5|44107.5|5
1728550830000|2024-10-10 09:00:30|44130|44110|44127.5|44107.5|44130|44110|44127.5|44107.5|1
1728550840000|2024-10-10 09:00:40|44130|44110|44127.5|44107.5|44130|44110|44127.5|44107.5|2
1728550850000|2024-10-10 09:00:50|44125|44105|44123.7|44103.7|44125|44105|44123.7|44103.7|5
1728550860000|2024-10-10 09:01:00|44121.2|44101.2|44123.7|44103.7|44123.7|44103.7|44121.2|44101.2|6
1728550870000|2024-10-10 09:01:10|44125|44105|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|4
1728550880000|2024-10-10 09:01:20|44128.7|44108.7|44123.7|44103.7|44128.7|44108.7|44123.7|44103.7|4
1728550890000|2024-10-10 09:01:30|44121.2|44101.2|44123.7|44103.7|44123.7|44103.7|44121.2|44101.2|7
1728550900000|2024-10-10 09:01:40|44126.2|44106.2|44128.7|44108.7|44128.7|44108.7|44123.7|44103.7|6
1728550910000|2024-10-10 09:01:50|44126.2|44106.2|44133.7|44113.7|44133.7|44113.7|44126.2|44106.2|1
1728550930000|2024-10-10 09:02:10|44135|44115|44143.7|44123.7|44143.7|44123.7|44135|44115|2
1728550940000|2024-10-10 09:02:20|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44137.4|44117.4|10
1728550950000|2024-10-10 09:02:30|44141.2|44121.2|44146.2|44126.2|44146.2|44126.2|44141.2|44121.2|3
1728550960000|2024-10-10 09:02:40|44148.7|44128.7|44128.7|44108.7|44148.7|44128.7|44128.7|44108.7|8
1728550970000|2024-10-10 09:02:50|44127.5|44107.5|44122.4|44102.4|44127.5|44107.5|44122.4|44102.4|8
1728550980000|2024-10-10 09:03:00|44121.2|44101.2|44123.7|44103.7|44123.7|44103.7|44121.2|44101.2|1
1728550990000|2024-10-10 09:03:10|44119.9|44099.9|44118.6|44098.6|44119.9|44099.9|44118.6|44098.6|3
1728551000000|2024-10-10 09:03:20|44117.4|44097.4|44116.1|44096.1|44117.4|44097.4|44116.1|44096.1|11
1728551010000|2024-10-10 09:03:30|44117.4|44097.4|44121.2|44101.2|44121.2|44101.2|44117.4|44097.4|6
1728551020000|2024-10-10 09:03:40|44125|44105|44123.7|44103.7|44126.2|44106.2|44123.7|44103.7|4
1728551040000|2024-10-10 09:04:00|44122.4|44102.4|44121.2|44101.2|44122.4|44102.4|44121.2|44101.2|3
1728551050000|2024-10-10 09:04:10|44122.5|44102.5|44128.7|44108.7|44128.7|44108.7|44122.5|44102.5|5
1728551060000|2024-10-10 09:04:20|44131.2|44111.2|44133.7|44113.7|44133.7|44113.7|44131.2|44111.2|1
1728551070000|2024-10-10 09:04:30|||||||||6
1728551080000|2024-10-10 09:04:40|44134.9|44114.9|44138.7|44118.7|44138.7|44118.7|44134.9|44114.9|1
1728551100000|2024-10-10 09:05:00|44137.4|44117.4|44131.2|44111.2|44137.4|44117.4|44131.2|44111.2|8
1728551110000|2024-10-10 09:05:10|44129.9|44109.9|44123.7|44103.7|44129.9|44109.9|44123.7|44103.7|2
1728551120000|2024-10-10 09:05:20|44122.4|44102.4|44118.7|44098.7|44122.4|44102.4|44118.7|44098.7|2
1728551130000|2024-10-10 09:05:30|44120|44100|44121.2|44101.2|44121.2|44101.2|44118.7|44098.7|5
1728551140000|2024-10-10 09:05:40|44123.7|44103.7|44124.9|44104.9|44126.2|44106.2|44123.7|44103.7|10
1728551150000|2024-10-10 09:05:50|44125|44105|44133.7|44113.7|44133.7|44113.7|44125|44105|4
1728551160000|2024-10-10 09:06:00|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|2
1728551170000|2024-10-10 09:06:10|44129.9|44109.9|44131.2|44111.2|44131.2|44111.2|44127.4|44107.4|4
1728551180000|2024-10-10 09:06:20|||||||||6
1728551190000|2024-10-10 09:06:30|44129.9|44109.9|44127.4|44107.4|44129.9|44109.9|44127.4|44107.4|1
1728551200000|2024-10-10 09:06:40|44129.9|44109.9|44133.7|44113.7|44134.9|44114.9|44128.7|44108.7|8
1728551210000|2024-10-10 09:06:50|44137.4|44117.4|44136.2|44116.2|44138.7|44118.7|44136.2|44116.2|3
1728551220000|2024-10-10 09:07:00|44134.9|44114.9|44132.4|44112.4|44134.9|44114.9|44132.4|44112.4|3
1728551230000|2024-10-10 09:07:10|44134.9|44114.9|44133.7|44113.7|44134.9|44114.9|44128.7|44108.7|2
1728551240000|2024-10-10 09:07:20|44118.7|44098.7|44113.7|44093.7|44118.7|44098.7|44113.7|44093.7|4
1728551250000|2024-10-10 09:07:30|44111.2|44091.2|44113.7|44093.7|44113.7|44093.7|44111.2|44091.2|4
1728551260000|2024-10-10 09:07:40|44112.5|44092.5|44111.2|44091.2|44112.5|44092.5|44111.2|44091.2|2
1728551270000|2024-10-10 09:07:50|44113.7|44093.7|44113.7|44093.7|44113.7|44093.7|44108.7|44088.7|6
1728551280000|2024-10-10 09:08:00|44112.4|44092.4|44111.2|44091.2|44112.4|44092.4|44108.7|44088.7|0
1728551290000|2024-10-10 09:08:10|44112.5|44092.5|44113.7|44093.7|44113.7|44093.7|44112.5|44092.5|4
1728551300000|2024-10-10 09:08:20|44115|44095|44118.7|44098.7|44118.7|44098.7|44113.7|44093.7|5
1728551310000|2024-10-10 09:08:30|44117.5|44097.5|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|2
1728551320000|2024-10-10 09:08:40|44116.2|44096.2|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|2
1728551330000|2024-10-10 09:08:50|44116.2|44096.2|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|3
1728551340000|2024-10-10 09:09:00|44117.5|44097.5|44118.7|44098.7|44118.7|44098.7|44117.5|44097.5|1
1728551360000|2024-10-10 09:09:20|44116.2|44096.2|44116.2|44096.2|44116.2|44096.2|44113.7|44093.7|0
1728551370000|2024-10-10 09:09:30|44117.5|44097.5|44108.7|44088.7|44121.2|44101.2|44108.7|44088.7|9
1728551380000|2024-10-10 09:09:40|44106.2|44086.2|44098.7|44078.7|44106.2|44086.2|44098.7|44078.7|3
1728551390000|2024-10-10 09:09:50|44095|44075|44093.7|44073.7|44095|44075|44093.7|44073.7|6
1728551400000|2024-10-10 09:10:00|44091.2|44071.2|44088.8|44068.8|44091.2|44071.2|44087.5|44067.5|5
1728551410000|2024-10-10 09:10:10|44090|44070|44093.8|44073.8|44093.8|44073.8|44088.8|44068.8|4
1728551420000|2024-10-10 09:10:20|44092.5|44072.5|44092.5|44072.5|44095|44075|44088.8|44068.8|29
1728551430000|2024-10-10 09:10:30|||||||||2
1728551440000|2024-10-10 09:10:40|44093.8|44073.8|44092.5|44072.5|44097.5|44077.5|44092.5|44072.5|3
1728551450000|2024-10-10 09:10:50|44093.8|44073.8|44102.5|44082.5|44103.8|44083.8|44093.8|44073.8|4
1728551460000|2024-10-10 09:11:00|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44098.8|44078.8|6
1728551470000|2024-10-10 09:11:10|44103.8|44083.8|44103.8|44083.8|44103.8|44083.8|44102.5|44082.5|0
1728551480000|2024-10-10 09:11:20|44101.2|44081.2|44103.8|44083.8|44103.8|44083.8|44098.8|44078.8|9
1728551490000|2024-10-10 09:11:30|44105|44085|44096.3|44076.3|44107.5|44087.5|44096.3|44076.3|7
1728551500000|2024-10-10 09:11:40|44095|44075|44088.8|44068.8|44095|44075|44088.8|44068.8|6
1728551510000|2024-10-10 09:11:50|44087.5|44067.5|44083.8|44063.8|44087.5|44067.5|44083.8|44063.8|4
1728551520000|2024-10-10 09:12:00|44082.5|44062.5|44081.3|44061.3|44082.5|44062.5|44081.3|44061.3|1
1728551530000|2024-10-10 09:12:10|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|1
1728551540000|2024-10-10 09:12:20|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1728551550000|2024-10-10 09:12:30|44086.3|44066.3|44101.3|44081.3|44101.3|44081.3|44086.3|44066.3|5
1728551560000|2024-10-10 09:12:40|44102.6|44082.6|44101.3|44081.3|44102.6|44082.6|44101.3|44081.3|2
1728551570000|2024-10-10 09:12:50|44105.1|44085.1|44106.3|44086.3|44106.3|44086.3|44105.1|44085.1|3
1728551580000|2024-10-10 09:13:00|44105.1|44085.1|44106.3|44086.3|44106.3|44086.3|44105.1|44085.1|3
1728551590000|2024-10-10 09:13:10|44105.1|44085.1|44105.1|44085.1|44106.3|44086.3|44105.1|44085.1|2
1728551600000|2024-10-10 09:13:20|44101.3|44081.3|44093.8|44073.8|44101.3|44081.3|44093.8|44073.8|3
1728551610000|2024-10-10 09:13:30|44091.3|44071.3|44093.8|44073.8|44093.8|44073.8|44091.3|44071.3|0
1728551620000|2024-10-10 09:13:40|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|0
1728551630000|2024-10-10 09:13:50|44093.8|44073.8|44091.3|44071.3|44093.8|44073.8|44091.3|44071.3|1
1728551640000|2024-10-10 09:14:00|44093.8|44073.8|44088.8|44068.8|44093.8|44073.8|44088.8|44068.8|1
1728551650000|2024-10-10 09:14:10|44090.1|44070.1|44093.8|44073.8|44093.8|44073.8|44090.1|44070.1|6
1728551660000|2024-10-10 09:14:20|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|1
1728551670000|2024-10-10 09:14:30|44097.6|44077.6|44100.1|44080.1|44100.1|44080.1|44097.6|44077.6|5
1728551680000|2024-10-10 09:14:40|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|3
1728551690000|2024-10-10 09:14:50|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|1
1728551700000|2024-10-10 09:15:00|44101.4|44081.4|44108.8|44088.8|44108.8|44088.8|44101.4|44081.4|1
1728551710000|2024-10-10 09:15:10|44110|44090|44112.5|44092.5|44112.5|44092.5|44110|44090|0
1728551720000|2024-10-10 09:15:20|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|0
1728551730000|2024-10-10 09:15:30|44115.1|44095.1|44116.4|44096.4|44116.4|44096.4|44115.1|44095.1|6
1728551740000|2024-10-10 09:15:40|44118.8|44098.8|44120.1|44100.1|44120.1|44100.1|44118.8|44098.8|2
1728551750000|2024-10-10 09:15:50|44118.8|44098.8|44117.6|44097.6|44118.8|44098.8|44117.6|44097.6|1
1728551760000|2024-10-10 09:16:00|44118.8|44098.8|44116.4|44096.4|44118.8|44098.8|44116.4|44096.4|2
1728551770000|2024-10-10 09:16:10|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|0
1728551790000|2024-10-10 09:16:30|44117.6|44097.6|44118.8|44098.8|44118.8|44098.8|44117.6|44097.6|1
1728551800000|2024-10-10 09:16:40|44117.6|44097.6|44118.8|44098.8|44118.8|44098.8|44117.6|44097.6|0
1728551810000|2024-10-10 09:16:50|44121.4|44101.4|44117.6|44097.6|44121.4|44101.4|44117.6|44097.6|1
1728551820000|2024-10-10 09:17:00|44118.8|44098.8|44118.8|44098.8|44121.4|44101.4|44117.6|44097.6|0
1728551830000|2024-10-10 09:17:10|44116.4|44096.4|44113.8|44093.8|44116.4|44096.4|44113.8|44093.8|2
1728551850000|2024-10-10 09:17:30|44111.4|44091.4|44108.8|44088.8|44111.4|44091.4|44108.8|44088.8|0
1728551860000|2024-10-10 09:17:40|44110.1|44090.1|44113.9|44093.9|44113.9|44093.9|44110.1|44090.1|6
1728551870000|2024-10-10 09:17:50|44115.2|44095.2|44111.4|44091.4|44115.2|44095.2|44111.4|44091.4|0
1728551880000|2024-10-10 09:18:00|44116.4|44096.4|44120.1|44100.1|44120.1|44100.1|44116.4|44096.4|5
1728551890000|2024-10-10 09:18:10|44121.4|44101.4|44118.8|44098.8|44121.4|44101.4|44118.8|44098.8|0
1728551900000|2024-10-10 09:18:20|||||||||2
1728551920000|2024-10-10 09:18:40|44120.1|44100.1|44116.4|44096.4|44120.1|44100.1|44116.4|44096.4|7
1728551930000|2024-10-10 09:18:50|44117.6|44097.6|44116.4|44096.4|44118.8|44098.8|44116.4|44096.4|0
1728551940000|2024-10-10 09:19:00|44117.6|44097.6|44120.1|44100.1|44120.1|44100.1|44117.6|44097.6|0
1728551950000|2024-10-10 09:19:10|44121.4|44101.4|44122.6|44102.6|44122.6|44102.6|44121.4|44101.4|0
1728551960000|2024-10-10 09:19:20|44123.8|44103.8|44125.1|44105.1|44125.1|44105.1|44123.8|44103.8|0
1728551970000|2024-10-10 09:19:30|44127.6|44107.6|44127.6|44107.6|44127.6|44107.6|44127.6|44107.6|0
1728551980000|2024-10-10 09:19:40|44128.9|44108.9|44131.4|44111.4|44131.4|44111.4|44128.9|44108.9|1
1728551990000|2024-10-10 09:19:50|44132.6|44112.6|44133.8|44113.8|44133.8|44113.8|44132.6|44112.6|0
1728552000000|2024-10-10 09:20:00|44135.1|44115.1|44138.9|44118.9|44138.9|44118.9|44135.1|44115.1|2
1728552010000|2024-10-10 09:20:10|44140.2|44120.2|44137.6|44117.6|44140.2|44120.2|44137.6|44117.6|4
1728552020000|2024-10-10 09:20:20|44140.2|44120.2|44152.7|44132.7|44152.7|44132.7|44140.2|44120.2|6
1728552030000|2024-10-10 09:20:30|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|1
1728552050000|2024-10-10 09:20:50|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|0
1728552060000|2024-10-10 09:21:00|44157.6|44137.6|44156.3|44136.3|44157.6|44137.6|44156.3|44136.3|4
1728552070000|2024-10-10 09:21:10|44155.1|44135.1|44160.1|44140.1|44160.1|44140.1|44155.1|44135.1|3
1728552080000|2024-10-10 09:21:20|||||||||1
1728552090000|2024-10-10 09:21:30|44158.8|44138.8|44155.1|44135.1|44158.8|44138.8|44155.1|44135.1|1
1728552100000|2024-10-10 09:21:40|44158.8|44138.8|44160.1|44140.1|44160.1|44140.1|44158.8|44138.8|7
1728552110000|2024-10-10 09:21:50|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|0
1728552120000|2024-10-10 09:22:00|44160.1|44140.1|44153.8|44133.8|44161.4|44141.4|44153.8|44133.8|10
1728552130000|2024-10-10 09:22:10|44152.6|44132.6|44146.4|44126.4|44152.6|44132.6|44146.4|44126.4|6
1728552140000|2024-10-10 09:22:20|44143.9|44123.9|44147.6|44127.6|44147.6|44127.6|44143.9|44123.9|3
1728552150000|2024-10-10 09:22:30|44152.6|44132.6|44156.4|44136.4|44156.4|44136.4|44152.6|44132.6|3
1728552160000|2024-10-10 09:22:40|44160.1|44140.1|44150.1|44130.1|44161.4|44141.4|44150.1|44130.1|8
1728552170000|2024-10-10 09:22:50|44148.8|44128.8|44150.1|44130.1|44150.1|44130.1|44147.6|44127.6|1
1728552180000|2024-10-10 09:23:00|44147.6|44127.6|44148.9|44128.9|44150.2|44130.2|44146.4|44126.4|1
1728552190000|2024-10-10 09:23:10|44147.6|44127.6|44151.4|44131.4|44151.4|44131.4|44147.6|44127.6|3
1728552200000|2024-10-10 09:23:20|44150.1|44130.1|44157.6|44137.6|44157.6|44137.6|44150.1|44130.1|3
1728552210000|2024-10-10 09:23:30|44158.9|44138.9|44157.6|44137.6|44158.9|44138.9|44157.6|44137.6|1
1728552220000|2024-10-10 09:23:40|44158.9|44138.9|44153.8|44133.8|44158.9|44138.9|44153.8|44133.8|1
1728552230000|2024-10-10 09:23:50|44152.5|44132.5|44153.8|44133.8|44153.8|44133.8|44152.5|44132.5|1
1728552240000|2024-10-10 09:24:00|44151.3|44131.3|44158.8|44138.8|44158.8|44138.8|44151.3|44131.3|4
1728552250000|2024-10-10 09:24:10|44160.1|44140.1|44150|44130|44161.4|44141.4|44150|44130|15
1728552260000|2024-10-10 09:24:20|44147.4|44127.4|44147.6|44127.6|44147.6|44127.6|44143.8|44123.8|2
1728552270000|2024-10-10 09:24:30|44142.6|44122.6|44146.4|44126.4|44146.4|44126.4|44142.6|44122.6|30
1728552280000|2024-10-10 09:24:40|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|0
1728552290000|2024-10-10 09:24:50|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|4
1728552300000|2024-10-10 09:25:00|44151.4|44131.4|44167.6|44147.6|44167.6|44147.6|44151.4|44131.4|4
1728552310000|2024-10-10 09:25:10|44168.8|44148.8|44163.8|44143.8|44168.8|44148.8|44163.8|44143.8|4
1728552320000|2024-10-10 09:25:20|44162.6|44142.6|44173.8|44153.8|44173.8|44153.8|44162.6|44142.6|5
1728552330000|2024-10-10 09:25:30|44176.3|44156.3|44191.3|44171.3|44191.3|44171.3|44175.1|44155.1|6
1728552340000|2024-10-10 09:25:40|44193.9|44173.9|44189|44169|44193.9|44173.9|44183.8|44163.8|24
1728552350000|2024-10-10 09:25:50|44187.7|44167.7|44190.2|44170.2|44190.2|44170.2|44186.4|44166.4|1
1728552360000|2024-10-10 09:26:00|44187.6|44167.6|44197.6|44177.6|44197.6|44177.6|44187.6|44167.6|3
1728552370000|2024-10-10 09:26:10|44200|44180|44206.4|44186.4|44206.4|44186.4|44200|44180|1
1728552380000|2024-10-10 09:26:20|44207.6|44187.6|44206.4|44186.4|44210.1|44190.1|44206.4|44186.4|6
1728552390000|2024-10-10 09:26:30|44203.9|44183.9|44197.6|44177.6|44206.4|44186.4|44191.3|44171.3|11
1728552400000|2024-10-10 09:26:40|44200.2|44180.2|44222.6|44202.6|44223.9|44203.9|44200.2|44180.2|61
1728552410000|2024-10-10 09:26:50|44221.4|44201.4|44226.4|44206.4|44226.4|44206.4|44221.4|44201.4|2
1728552420000|2024-10-10 09:27:00|44229|44209|44228.9|44208.9|44233.9|44213.9|44227.7|44207.7|11
1728552430000|2024-10-10 09:27:10|44232.7|44212.7|44228.9|44208.9|44232.7|44212.7|44228.9|44208.9|6
1728552440000|2024-10-10 09:27:20|44227.7|44207.7|44216.4|44196.4|44227.7|44207.7|44216.4|44196.4|6
1728552450000|2024-10-10 09:27:30|44215.1|44195.1|44213.9|44193.9|44215.1|44195.1|44211.4|44191.4|10
1728552460000|2024-10-10 09:27:40|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|0
1728552470000|2024-10-10 09:27:50|44215.2|44195.2|44212.6|44192.6|44217.6|44197.6|44212.6|44192.6|3
1728552480000|2024-10-10 09:28:00|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|3
1728552490000|2024-10-10 09:28:10|44212.7|44192.7|44211.4|44191.4|44213.9|44193.9|44207.6|44187.6|2
1728552500000|2024-10-10 09:28:20|44208.9|44188.9|44213.9|44193.9|44213.9|44193.9|44206.4|44186.4|6
1728552510000|2024-10-10 09:28:30|44215.2|44195.2|44223.9|44203.9|44223.9|44203.9|44215.2|44195.2|5
1728552520000|2024-10-10 09:28:40|44225.2|44205.2|44233.9|44213.9|44236.4|44216.4|44225.2|44205.2|5
1728552530000|2024-10-10 09:28:50|44232.6|44212.6|44228.9|44208.9|44232.6|44212.6|44228.9|44208.9|6
1728552540000|2024-10-10 09:29:00|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|4
1728552550000|2024-10-10 09:29:10|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44226.4|44206.4|8
1728552560000|2024-10-10 09:29:20|44228.9|44208.9|44215.2|44195.2|44228.9|44208.9|44215.2|44195.2|6
1728552570000|2024-10-10 09:29:30|||||||||5
1728552580000|2024-10-10 09:29:40|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|0
1728552590000|2024-10-10 09:29:50|44216.4|44196.4|44220.2|44200.2|44220.2|44200.2|44216.4|44196.4|4
1728552600000|2024-10-10 09:30:00|44221.5|44201.5|44223.9|44203.9|44223.9|44203.9|44221.5|44201.5|1
1728552610000|2024-10-10 09:30:10|44225.1|44205.1|44226.4|44206.4|44226.4|44206.4|44223.9|44203.9|0
1728552620000|2024-10-10 09:30:20|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|3
1728552630000|2024-10-10 09:30:30|44222.6|44202.6|44216.4|44196.4|44222.6|44202.6|44215.1|44195.1|17
1728552640000|2024-10-10 09:30:40|44212.7|44192.7|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|2
1728552650000|2024-10-10 09:30:50|44215.1|44195.1|44216.4|44196.4|44216.4|44196.4|44212.7|44192.7|1
1728552660000|2024-10-10 09:31:00|44217.7|44197.7|44216.4|44196.4|44217.7|44197.7|44216.4|44196.4|2
1728552670000|2024-10-10 09:31:10|44212.7|44192.7|44213.9|44193.9|44216.4|44196.4|44212.7|44192.7|5
1728552680000|2024-10-10 09:31:20|44216.4|44196.4|44211.4|44191.4|44216.4|44196.4|44211.4|44191.4|3
1728552690000|2024-10-10 09:31:30|44213.9|44193.9|44220.2|44200.2|44220.2|44200.2|44213.9|44193.9|12
1728552700000|2024-10-10 09:31:40|44221.4|44201.4|44232.6|44212.6|44232.6|44212.6|44221.4|44201.4|8
1728552710000|2024-10-10 09:31:50|44233.9|44213.9|44238.9|44218.9|44241.4|44221.4|44233.9|44213.9|7
1728552720000|2024-10-10 09:32:00|44240.2|44220.2|44241.4|44221.4|44241.4|44221.4|44240.2|44220.2|1
1728552730000|2024-10-10 09:32:10|44242.6|44222.6|44247.6|44227.6|44251.3|44231.3|44242.6|44222.6|12
1728552740000|2024-10-10 09:32:20|44248.9|44228.9|44238.9|44218.9|44251.4|44231.4|44238.9|44218.9|6
1728552750000|2024-10-10 09:32:30|44237.7|44217.7|44228.9|44208.9|44237.7|44217.7|44228.9|44208.9|4
1728552760000|2024-10-10 09:32:40|44227.7|44207.7|44233.9|44213.9|44233.9|44213.9|44227.7|44207.7|4
1728552770000|2024-10-10 09:32:50|44235.2|44215.2|44248.9|44228.9|44248.9|44228.9|44235.2|44215.2|6
1728552780000|2024-10-10 09:33:00|44250.1|44230.1|44251.4|44231.4|44253.9|44233.9|44250.1|44230.1|2
1728552790000|2024-10-10 09:33:10|44250.1|44230.1|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|4
1728552800000|2024-10-10 09:33:20|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|0
1728552810000|2024-10-10 09:33:30|44257.7|44237.7|44260.2|44240.2|44260.2|44240.2|44257.7|44237.7|3
1728552820000|2024-10-10 09:33:40|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|0
1728552830000|2024-10-10 09:33:50|44260.1|44240.1|44257.6|44237.6|44260.1|44240.1|44257.6|44237.6|1
1728552840000|2024-10-10 09:34:00|44261.4|44241.4|44256.4|44236.4|44261.4|44241.4|44256.4|44236.4|3
1728552850000|2024-10-10 09:34:10|44255.1|44235.1|44253.9|44233.9|44256.4|44236.4|44253.9|44233.9|2
1728552860000|2024-10-10 09:34:20|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|3
1728552870000|2024-10-10 09:34:30|44253.9|44233.9|44256.4|44236.4|44256.4|44236.4|44252.6|44232.6|2
1728552880000|2024-10-10 09:34:40|44255.2|44235.2|44252.6|44232.6|44256.4|44236.4|44252.6|44232.6|2
1728552890000|2024-10-10 09:34:50|44253.9|44233.9|44241.4|44221.4|44253.9|44233.9|44241.4|44221.4|15
1728552900000|2024-10-10 09:35:00|44245.2|44225.2|44258.9|44238.9|44258.9|44238.9|44245.2|44225.2|4
1728552910000|2024-10-10 09:35:10|44260.2|44240.2|44271.4|44251.4|44273.9|44253.9|44260.2|44240.2|13
1728552920000|2024-10-10 09:35:20|44270.1|44250.1|44267.6|44247.6|44270.1|44250.1|44266.4|44246.4|3
1728552930000|2024-10-10 09:35:30|44268.8|44248.8|44271.4|44251.4|44271.4|44251.4|44268.8|44248.8|1
1728552940000|2024-10-10 09:35:40|44272.7|44252.7|44273.8|44253.8|44275.1|44255.1|44271.4|44251.4|1
1728552950000|2024-10-10 09:35:50|44272.6|44252.6|44281.4|44261.4|44281.4|44261.4|44272.6|44252.6|6
1728552960000|2024-10-10 09:36:00|44283.9|44263.9|44281.4|44261.4|44286.4|44266.4|44281.4|44261.4|9
1728552970000|2024-10-10 09:36:10|||||||||1
1728552980000|2024-10-10 09:36:20|44286.4|44266.4|44281.4|44261.4|44286.4|44266.4|44281.4|44261.4|1
1728552990000|2024-10-10 09:36:30|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|1
1728553000000|2024-10-10 09:36:40|44291.4|44271.4|44308.9|44288.9|44311.4|44291.4|44291.4|44271.4|20
1728553010000|2024-10-10 09:36:50|44311.4|44291.4|44317.7|44297.7|44317.7|44297.7|44311.4|44291.4|8
1728553020000|2024-10-10 09:37:00|44318.9|44298.9|44307.7|44287.7|44318.9|44298.9|44307.7|44287.7|6
1728553030000|2024-10-10 09:37:10|44306.5|44286.5|44291.4|44271.4|44306.5|44286.5|44291.4|44271.4|21
1728553050000|2024-10-10 09:37:30|44292.6|44272.6|44290.1|44270.1|44292.6|44272.6|44290.1|44270.1|0
1728553060000|2024-10-10 09:37:40|44287.6|44267.6|44286.4|44266.4|44287.6|44267.6|44285.1|44265.1|6
1728553070000|2024-10-10 09:37:50|44289|44269|44295.2|44275.2|44295.2|44275.2|44289|44269|4
1728553080000|2024-10-10 09:38:00|44293.9|44273.9|44296.4|44276.4|44296.4|44276.4|44293.9|44273.9|1
1728553090000|2024-10-10 09:38:10|44293.9|44273.9|44297.6|44277.6|44297.6|44277.6|44293.9|44273.9|5
1728553100000|2024-10-10 09:38:20|44300.1|44280.1|44305.1|44285.1|44305.1|44285.1|44300.1|44280.1|2
1728553110000|2024-10-10 09:38:30|44303.8|44283.8|44303.9|44283.9|44306.4|44286.4|44302.6|44282.6|1
1728553120000|2024-10-10 09:38:40|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|1
1728553130000|2024-10-10 09:38:50|44301.4|44281.4|44305.1|44285.1|44305.1|44285.1|44301.3|44281.3|2
1728553140000|2024-10-10 09:39:00|44308.9|44288.9|44306.4|44286.4|44308.9|44288.9|44302.6|44282.6|21
1728553150000|2024-10-10 09:39:10|44307.6|44287.6|44302.6|44282.6|44307.6|44287.6|44302.6|44282.6|5
1728553160000|2024-10-10 09:39:20|44301.4|44281.4|44288.9|44268.9|44301.4|44281.4|44288.9|44268.9|2
1728553170000|2024-10-10 09:39:30|44287.7|44267.7|44276.4|44256.4|44287.7|44267.7|44276.4|44256.4|8
1728553180000|2024-10-10 09:39:40|44275.2|44255.2|44271.4|44251.4|44275.2|44255.2|44271.4|44251.4|2
1728553190000|2024-10-10 09:39:50|||||||||3
1728553200000|2024-10-10 09:40:00|44272.7|44252.7|44271.4|44251.4|44272.7|44252.7|44271.4|44251.4|1
1728553210000|2024-10-10 09:40:10|44266.4|44246.4|44271.4|44251.4|44272.6|44252.6|44266.4|44246.4|5
1728553220000|2024-10-10 09:40:20|44272.7|44252.7|44271.4|44251.4|44273.9|44253.9|44271.4|44251.4|3
1728553230000|2024-10-10 09:40:30|||||||||3
1728553240000|2024-10-10 09:40:40|44272.7|44252.7|44286.4|44266.4|44286.4|44266.4|44272.7|44252.7|9
1728553250000|2024-10-10 09:40:50|44285.2|44265.2|44290.2|44270.2|44290.2|44270.2|44285.2|44265.2|1
1728553260000|2024-10-10 09:41:00|44292.7|44272.7|44291.4|44271.4|44292.7|44272.7|44290.1|44270.1|9
1728553270000|2024-10-10 09:41:10|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|3
1728553280000|2024-10-10 09:41:20|44288.9|44268.9|44285.2|44265.2|44293.9|44273.9|44285.2|44265.2|6
1728553290000|2024-10-10 09:41:30|44284|44264|44272.6|44252.6|44284|44264|44272.6|44252.6|10
1728553300000|2024-10-10 09:41:40|44271.4|44251.4|44272.6|44252.6|44272.6|44252.6|44271.4|44251.4|3
1728553310000|2024-10-10 09:41:50|44271.4|44251.4|44276.4|44256.4|44280.2|44260.2|44271.4|44251.4|6
1728553330000|2024-10-10 09:42:10|44275.2|44255.2|44275.2|44255.2|44275.2|44255.2|44275.2|44255.2|1
1728553350000|2024-10-10 09:42:30|44273.9|44253.9|44271.4|44251.4|44273.9|44253.9|44270.2|44250.2|3
1728553360000|2024-10-10 09:42:40|||||||||4
1728553370000|2024-10-10 09:42:50|44266.4|44246.4|44271.4|44251.4|44271.4|44251.4|44266.4|44246.4|0
1728553380000|2024-10-10 09:43:00|44270.2|44250.2|44270.2|44250.2|44271.4|44251.4|44268.9|44248.9|1
1728553390000|2024-10-10 09:43:10|44268.9|44248.9|44268.9|44248.9|44270.2|44250.2|44268.9|44248.9|1
1728553400000|2024-10-10 09:43:20|44267.7|44247.7|44268.9|44248.9|44268.9|44248.9|44266.4|44246.4|0
1728553410000|2024-10-10 09:43:30|44267.7|44247.7|44266.4|44246.4|44267.7|44247.7|44266.4|44246.4|3
1728553440000|2024-10-10 09:44:00|44265.2|44245.2|44257.7|44237.7|44268.9|44248.9|44257.7|44237.7|2
1728553450000|2024-10-10 09:44:10|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|0
1728553460000|2024-10-10 09:44:20|44253.9|44233.9|44252.7|44232.7|44253.9|44233.9|44252.7|44232.7|4
1728553470000|2024-10-10 09:44:30|44251.4|44231.4|44264|44244|44264|44244|44251.4|44231.4|9
1728553480000|2024-10-10 09:44:40|||||||||1
1728553490000|2024-10-10 09:44:50|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|0
1728553500000|2024-10-10 09:45:00|44263.9|44243.9|44261.4|44241.4|44265.2|44245.2|44261.4|44241.4|4
1728553510000|2024-10-10 09:45:10|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|0
1728553520000|2024-10-10 09:45:20|44262.7|44242.7|44261.5|44241.5|44264|44244|44261.5|44241.5|1
1728553530000|2024-10-10 09:45:30|44260.2|44240.2|44244|44224|44260.2|44240.2|44244|44224|4
1728553540000|2024-10-10 09:45:40|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44241.5|44221.5|2
1728553560000|2024-10-10 09:46:00|44244|44224|44244|44224|44244|44224|44244|44224|2
1728553570000|2024-10-10 09:46:10|44242.7|44222.7|44240.2|44220.2|44242.7|44222.7|44239|44219|4
1728553580000|2024-10-10 09:46:20|44241.5|44221.5|44239|44219|44241.5|44221.5|44239|44219|0
1728553590000|2024-10-10 09:46:30|44240.2|44220.2|44240.2|44220.2|44241.5|44221.5|44240.2|44220.2|0
1728553600000|2024-10-10 09:46:40|44241.5|44221.5|44256.5|44236.5|44256.5|44236.5|44241.5|44221.5|16
1728553610000|2024-10-10 09:46:50|44255.2|44235.2|44254|44234|44255.2|44235.2|44254|44234|2
1728553620000|2024-10-10 09:47:00|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|0
1728553630000|2024-10-10 09:47:10|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|3
1728553640000|2024-10-10 09:47:20|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44252.7|44232.7|0
1728553650000|2024-10-10 09:47:30|44255.2|44235.2|44254|44234|44255.2|44235.2|44254|44234|2
1728553660000|2024-10-10 09:47:40|44252.7|44232.7|44257.7|44237.7|44260.3|44240.3|44252.7|44232.7|10
1728553670000|2024-10-10 09:47:50|44256.5|44236.5|44255.2|44235.2|44256.5|44236.5|44255.2|44235.2|0
1728553680000|2024-10-10 09:48:00|44256.5|44236.5|44254|44234|44256.5|44236.5|44254|44234|2
1728553690000|2024-10-10 09:48:10|44252.8|44232.8|44249|44229|44252.8|44232.8|44249|44229|0
1728553700000|2024-10-10 09:48:20|44247.8|44227.8|44247.7|44227.7|44247.8|44227.8|44247.7|44227.7|1
1728553710000|2024-10-10 09:48:30|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|1
1728553720000|2024-10-10 09:48:40|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|1
1728553730000|2024-10-10 09:48:50|44252.7|44232.7|44255.2|44235.2|44255.2|44235.2|44252.7|44232.7|0
1728553740000|2024-10-10 09:49:00|44254|44234|44255.3|44235.3|44260.3|44240.3|44254|44234|3
1728553750000|2024-10-10 09:49:10|44254|44234|44254|44234|44255.3|44235.3|44254|44234|1
1728553760000|2024-10-10 09:49:20|44251.5|44231.5|44247.7|44227.7|44251.5|44231.5|44247.7|44227.7|2
1728553770000|2024-10-10 09:49:30|44246.5|44226.5|44250.3|44230.3|44250.3|44230.3|44246.5|44226.5|0
1728553780000|2024-10-10 09:49:40|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|44246.5|44226.5|5
1728553790000|2024-10-10 09:49:50|44242.7|44222.7|44241.5|44221.5|44242.7|44222.7|44238.9|44218.9|3
1728553800000|2024-10-10 09:50:00|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|0
1728553810000|2024-10-10 09:50:10|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|1
1728553820000|2024-10-10 09:50:20|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|0
1728553830000|2024-10-10 09:50:30|44237.8|44217.8|44236.5|44216.5|44239.1|44219.1|44236.5|44216.5|5
1728553840000|2024-10-10 09:50:40|44235.3|44215.3|44236.5|44216.5|44236.5|44216.5|44234|44214|1
1728553850000|2024-10-10 09:50:50|44235.3|44215.3|44236.5|44216.5|44236.5|44216.5|44234|44214|0
1728553860000|2024-10-10 09:51:00|44235.3|44215.3|44242.7|44222.7|44242.7|44222.7|44235.3|44215.3|1
1728553870000|2024-10-10 09:51:10|44243.9|44223.9|44247.7|44227.7|44247.7|44227.7|44242.7|44222.7|1
1728553880000|2024-10-10 09:51:20|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|0
1728553890000|2024-10-10 09:51:30|44252.7|44232.7|44252.7|44232.7|44255.1|44235.1|44252.7|44232.7|0
1728553920000|2024-10-10 09:52:00|||||||||1
1728553930000|2024-10-10 09:52:10|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|1
1728553940000|2024-10-10 09:52:20|44247.7|44227.7|44245.3|44225.3|44247.7|44227.7|44245.3|44225.3|9
1728553950000|2024-10-10 09:52:30|44242.8|44222.8|44237.8|44217.8|44242.8|44222.8|44237.8|44217.8|2
1728553960000|2024-10-10 09:52:40|44239|44219|44239|44219|44239|44219|44239|44219|1
1728553970000|2024-10-10 09:52:50|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|4
1728553980000|2024-10-10 09:53:00|44239|44219|44240.3|44220.3|44240.3|44220.3|44236.5|44216.5|3
1728554000000|2024-10-10 09:53:20|44242.8|44222.8|44244|44224|44244|44224|44242.8|44222.8|2
1728554010000|2024-10-10 09:53:30|44246.5|44226.5|44250.3|44230.3|44250.3|44230.3|44246.5|44226.5|1
1728554040000|2024-10-10 09:54:00|44247.7|44227.7|44246.5|44226.5|44250.3|44230.3|44246.5|44226.5|1
1728554050000|2024-10-10 09:54:10|44243.9|44223.9|44242.7|44222.7|44246.5|44226.5|44242.7|44222.7|4
1728554060000|2024-10-10 09:54:20|44244|44224|44242.7|44222.7|44244|44224|44242.7|44222.7|1
1728554070000|2024-10-10 09:54:30|44241.5|44221.5|44242.7|44222.7|44242.7|44222.7|44241.5|44221.5|0
1728554080000|2024-10-10 09:54:40|44241.5|44221.5|44239|44219|44241.5|44221.5|44239|44219|0
1728554090000|2024-10-10 09:54:50|44237.8|44217.8|44236.5|44216.5|44237.8|44217.8|44236.5|44216.5|0
1728554100000|2024-10-10 09:55:00|44237.8|44217.8|44239|44219|44239|44219|44237.8|44217.8|1
1728554110000|2024-10-10 09:55:10|44236.6|44216.6|44235.3|44215.3|44236.6|44216.6|44235.3|44215.3|0
1728554120000|2024-10-10 09:55:20|44237.7|44217.7|44237.7|44217.7|44237.7|44217.7|44237.7|44217.7|5
1728554130000|2024-10-10 09:55:30|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|44235.3|44215.3|0
1728554140000|2024-10-10 09:55:40|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|0
1728554150000|2024-10-10 09:55:50|44234|44214|44232.7|44212.7|44234|44214|44232.7|44212.7|2
1728554160000|2024-10-10 09:56:00|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|0
1728554170000|2024-10-10 09:56:10|44232.7|44212.7|44230.3|44210.3|44232.7|44212.7|44230.3|44210.3|2
1728554180000|2024-10-10 09:56:20|44231.5|44211.5|44229|44209|44231.5|44211.5|44229|44209|0
1728554190000|2024-10-10 09:56:30|44230.3|44210.3|44231.5|44211.5|44236.5|44216.5|44230.3|44210.3|6
1728554200000|2024-10-10 09:56:40|44229|44209|44231.5|44211.5|44231.5|44211.5|44229|44209|1
1728554210000|2024-10-10 09:56:50|||||||||1
1728554220000|2024-10-10 09:57:00|44232.7|44212.7|44231.5|44211.5|44232.7|44212.7|44231.5|44211.5|0
1728554230000|2024-10-10 09:57:10|44232.7|44212.7|44232.7|44212.7|44234|44214|44232.7|44212.7|0
1728554240000|2024-10-10 09:57:20|44234|44214|44232.7|44212.7|44235.3|44215.3|44232.7|44212.7|0
1728554250000|2024-10-10 09:57:30|44235.3|44215.3|44236.5|44216.5|44236.5|44216.5|44235.3|44215.3|5
1728554260000|2024-10-10 09:57:40|44235.3|44215.3|44232.7|44212.7|44235.3|44215.3|44232.7|44212.7|0
1728554270000|2024-10-10 09:57:50|44235.3|44215.3|44236.5|44216.5|44236.5|44216.5|44235.3|44215.3|0
1728554280000|2024-10-10 09:58:00|44233.9|44213.9|44232.7|44212.7|44235.3|44215.3|44232.7|44212.7|0
1728554290000|2024-10-10 09:58:10|44231.5|44211.5|44231.5|44211.5|44232.7|44212.7|44231.5|44211.5|0
1728554300000|2024-10-10 09:58:20|44232.7|44212.7|44232.7|44212.7|44235.3|44215.3|44232.7|44212.7|4
1728554310000|2024-10-10 09:58:30|44231.5|44211.5|44231.5|44211.5|44232.7|44212.7|44230.3|44210.3|2
1728554320000|2024-10-10 09:58:40|44232.7|44212.7|44230.3|44210.3|44232.7|44212.7|44230.3|44210.3|2
1728554330000|2024-10-10 09:58:50|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1728554340000|2024-10-10 09:59:00|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|44227.9|44207.9|1
1728554350000|2024-10-10 09:59:10|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|1
1728554360000|2024-10-10 09:59:20|44227.7|44207.7|44230.3|44210.3|44230.3|44210.3|44227.7|44207.7|0
1728554370000|2024-10-10 09:59:30|44227.7|44207.7|44226.5|44206.5|44227.7|44207.7|44226.5|44206.5|0
1728554380000|2024-10-10 09:59:40|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|0
1728554390000|2024-10-10 09:59:50|44231.5|44211.5|44232.7|44212.7|44232.7|44212.7|44231.5|44211.5|0
1728554400000|2024-10-10 10:00:00|44230.3|44210.3|44229|44209|44230.3|44210.3|44226.6|44206.6|6
1728554410000|2024-10-10 10:00:10|44227.7|44207.7|44225.3|44205.3|44227.8|44207.8|44224|44204|2
1728554420000|2024-10-10 10:00:20|44226.6|44206.6|44232.8|44212.8|44232.8|44212.8|44226.6|44206.6|2
1728554430000|2024-10-10 10:00:30|44236.6|44216.6|44240.3|44220.3|44241.6|44221.6|44236.6|44216.6|3
1728554450000|2024-10-10 10:00:50|44241.5|44221.5|44240.3|44220.3|44241.5|44221.5|44240.3|44220.3|0
1728554460000|2024-10-10 10:01:00|44242.7|44222.7|44245.3|44225.3|44250.3|44230.3|44242.7|44222.7|10
1728554470000|2024-10-10 10:01:10|||||||||1
1728554480000|2024-10-10 10:01:20|||||||||1
1728554490000|2024-10-10 10:01:30|44246.6|44226.6|44250.3|44230.3|44251.5|44231.5|44246.6|44226.6|5
1728554500000|2024-10-10 10:01:40|44251.5|44231.5|44250.3|44230.3|44251.5|44231.5|44249|44229|0
1728554510000|2024-10-10 10:01:50|44251.5|44231.5|44252.7|44232.7|44252.7|44232.7|44251.5|44231.5|3
1728554520000|2024-10-10 10:02:00|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|1
1728554530000|2024-10-10 10:02:10|44257.7|44237.7|44256.5|44236.5|44257.7|44237.7|44256.5|44236.5|1
1728554540000|2024-10-10 10:02:20|44254|44234|44254|44234|44254|44234|44254|44234|0
1728554550000|2024-10-10 10:02:30|44255.3|44235.3|44256.5|44236.5|44256.5|44236.5|44255.3|44235.3|2
1728554560000|2024-10-10 10:02:40|44259|44239|44263.9|44243.9|44263.9|44243.9|44259|44239|6
1728554570000|2024-10-10 10:02:50|44270.2|44250.2|44272.7|44252.7|44272.7|44252.7|44270.2|44250.2|4
1728554580000|2024-10-10 10:03:00|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1728554590000|2024-10-10 10:03:10|44269|44249|44255.3|44235.3|44269|44249|44255.3|44235.3|13
1728554600000|2024-10-10 10:03:20|44254|44234|44251.6|44231.6|44254|44234|44251.6|44231.6|0
1728554610000|2024-10-10 10:03:30|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|0
1728554620000|2024-10-10 10:03:40|44251.5|44231.5|44249|44229|44251.5|44231.5|44249|44229|1
1728554640000|2024-10-10 10:04:00|44247.7|44227.7|44244|44224|44247.7|44227.7|44244|44224|3
1728554650000|2024-10-10 10:04:10|44241.5|44221.5|44240.3|44220.3|44241.5|44221.5|44240.3|44220.3|1
1728554670000|2024-10-10 10:04:30|44237.8|44217.8|44237.8|44217.8|44239|44219|44237.8|44217.8|2
1728554680000|2024-10-10 10:04:40|44239|44219|44239|44219|44239|44219|44239|44219|4
1728554700000|2024-10-10 10:05:00|44237.8|44217.8|44236.5|44216.5|44241.5|44221.5|44236.5|44216.5|3
1728554730000|2024-10-10 10:05:30|44237.7|44217.7|44235.3|44215.3|44237.7|44217.7|44235.3|44215.3|0
1728554740000|2024-10-10 10:05:40|44236.5|44216.5|44234.1|44214.1|44236.5|44216.5|44234.1|44214.1|0
1728554750000|2024-10-10 10:05:50|44232.8|44212.8|44230.3|44210.3|44232.8|44212.8|44230.3|44210.3|0
1728554760000|2024-10-10 10:06:00|44229|44209|44229|44209|44229|44209|44229|44209|2
1728554780000|2024-10-10 10:06:20|44226.6|44206.6|44226.5|44206.5|44226.6|44206.6|44224|44204|3
1728554790000|2024-10-10 10:06:30|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|0
1728554800000|2024-10-10 10:06:40|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|44224|44204|2
1728554810000|2024-10-10 10:06:50|44227.7|44207.7|44226.5|44206.5|44227.7|44207.7|44226.5|44206.5|0
1728554820000|2024-10-10 10:07:00|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|44226.5|44206.5|1
1728554830000|2024-10-10 10:07:10|44226.5|44206.5|44229|44209|44229|44209|44226.5|44206.5|0
1728554840000|2024-10-10 10:07:20|44227.8|44207.8|44229|44209|44229|44209|44224|44204|2
1728554850000|2024-10-10 10:07:30|||||||||8
1728554860000|2024-10-10 10:07:40|44227.8|44207.8|44204|44184|44227.8|44207.8|44204|44184|17
1728554870000|2024-10-10 10:07:50|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|2
1728554880000|2024-10-10 10:08:00|44204|44184|44207.7|44187.7|44207.7|44187.7|44204|44184|6
1728554890000|2024-10-10 10:08:10|44206.5|44186.5|44202.8|44182.8|44209|44189|44202.8|44182.8|3
1728554900000|2024-10-10 10:08:20|44204|44184|44200.3|44180.3|44204|44184|44200.3|44180.3|0
1728554910000|2024-10-10 10:08:30|44199|44179|44197.7|44177.7|44199|44179|44197.7|44177.7|4
1728554920000|2024-10-10 10:08:40|44199|44179|44192.7|44172.7|44199|44179|44192.7|44172.7|16
1728554930000|2024-10-10 10:08:50|44194|44174|44196.5|44176.5|44196.5|44176.5|44194|44174|2
1728554940000|2024-10-10 10:09:00|44199|44179|44200.3|44180.3|44200.3|44180.3|44196.5|44176.5|6
1728554950000|2024-10-10 10:09:10|44199|44179|44200.3|44180.3|44200.3|44180.3|44197.7|44177.7|2
1728554960000|2024-10-10 10:09:20|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|0
1728554970000|2024-10-10 10:09:30|44202.7|44182.7|44196.5|44176.5|44202.7|44182.7|44196.5|44176.5|18
1728554980000|2024-10-10 10:09:40|44195.3|44175.3|44199|44179|44199|44179|44195.3|44175.3|3
1728554990000|2024-10-10 10:09:50|||||||||1
1728555000000|2024-10-10 10:10:00|44200.3|44180.3|44201.5|44181.5|44202.7|44182.7|44200.3|44180.3|1
1728555010000|2024-10-10 10:10:10|44204|44184|44202.7|44182.7|44205.3|44185.3|44201.5|44181.5|4
1728555020000|2024-10-10 10:10:20|||||||||1
1728555030000|2024-10-10 10:10:30|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|44201.5|44181.5|4
1728555040000|2024-10-10 10:10:40|44200.3|44180.3|44199|44179|44201.5|44181.5|44199|44179|5
1728555050000|2024-10-10 10:10:50|44197.7|44177.7|44194|44174|44197.7|44177.7|44194|44174|1
1728555060000|2024-10-10 10:11:00|44195.3|44175.3|44197.8|44177.8|44197.8|44177.8|44195.3|44175.3|1
1728555070000|2024-10-10 10:11:10|44196.5|44176.5|44197.8|44177.8|44197.8|44177.8|44196.5|44176.5|0
1728555080000|2024-10-10 10:11:20|44199|44179|44204.1|44184.1|44204.1|44184.1|44199|44179|2
1728555090000|2024-10-10 10:11:30|44202.8|44182.8|44201.5|44181.5|44202.8|44182.8|44201.5|44181.5|0
1728555100000|2024-10-10 10:11:40|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|0
1728555110000|2024-10-10 10:11:50|44201.5|44181.5|44197.7|44177.7|44201.5|44181.5|44197.7|44177.7|1
1728555120000|2024-10-10 10:12:00|44200.3|44180.3|44201.6|44181.6|44201.6|44181.6|44200.3|44180.3|1
1728555130000|2024-10-10 10:12:10|44202.8|44182.8|44206.5|44186.5|44206.5|44186.5|44202.8|44182.8|2
1728555150000|2024-10-10 10:12:30|44211.5|44191.5|44216.5|44196.5|44216.5|44196.5|44211.5|44191.5|1
1728555160000|2024-10-10 10:12:40|44217.8|44197.8|44216.5|44196.5|44217.8|44197.8|44216.5|44196.5|0
1728555170000|2024-10-10 10:12:50|44217.8|44197.8|44221.5|44201.5|44221.5|44201.5|44217.8|44197.8|1
1728555180000|2024-10-10 10:13:00|44220.2|44200.2|44220.3|44200.3|44221.5|44201.5|44217.7|44197.7|0
1728555190000|2024-10-10 10:13:10|44216.5|44196.5|44242.8|44222.8|44242.8|44222.8|44216.5|44196.5|6
1728555200000|2024-10-10 10:13:20|44244|44224|44245.3|44225.3|44245.3|44225.3|44241.5|44221.5|3
1728555210000|2024-10-10 10:13:30|44244|44224|44246.5|44226.5|44246.5|44226.5|44244|44224|4
1728555220000|2024-10-10 10:13:40|44244|44224|44249|44229|44251.5|44231.5|44244|44224|10
1728555230000|2024-10-10 10:13:50|44252.8|44232.8|44266.5|44246.5|44266.5|44246.5|44252.8|44232.8|10
1728555240000|2024-10-10 10:14:00|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|3
1728555250000|2024-10-10 10:14:10|44272.8|44252.8|44274|44254|44274|44254|44272.8|44252.8|1
1728555260000|2024-10-10 10:14:20|44275.3|44255.3|44277.8|44257.8|44277.8|44257.8|44275.3|44255.3|0
1728555270000|2024-10-10 10:14:30|44279|44259|44284|44264|44284|44264|44279|44259|2
1728555280000|2024-10-10 10:14:40|44286.5|44266.5|44301.5|44281.5|44301.5|44281.5|44286.5|44266.5|9
1728555290000|2024-10-10 10:14:50|44299|44279|44299|44279|44301.5|44281.5|44299|44279|2
1728555300000|2024-10-10 10:15:00|44297.8|44277.8|44307.8|44287.8|44307.8|44287.8|44295.3|44275.3|6
1728555310000|2024-10-10 10:15:10|44309.1|44289.1|44309|44289|44310.3|44290.3|44309|44289|2
1728555320000|2024-10-10 10:15:20|||||||||1
1728555330000|2024-10-10 10:15:30|||||||||3
1728555340000|2024-10-10 10:15:40|44307.8|44287.8|44309|44289|44309|44289|44306.5|44286.5|2
1728555350000|2024-10-10 10:15:50|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|6
1728555370000|2024-10-10 10:16:10|44309|44289|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|3
1728555380000|2024-10-10 10:16:20|44307.8|44287.8|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|1
1728555390000|2024-10-10 10:16:30|44305.3|44285.3|44309.1|44289.1|44309.1|44289.1|44305.3|44285.3|1
1728555400000|2024-10-10 10:16:40|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|8
1728555410000|2024-10-10 10:16:50|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|2
1728555420000|2024-10-10 10:17:00|44319.1|44299.1|44316.6|44296.6|44319.1|44299.1|44316.6|44296.6|11
1728555430000|2024-10-10 10:17:10|44315.3|44295.3|44279.1|44259.1|44315.3|44295.3|44279.1|44259.1|26
1728555440000|2024-10-10 10:17:20|44280.3|44260.3|44280.3|44260.3|44282.8|44262.8|44280.3|44260.3|2
1728555450000|2024-10-10 10:17:30|44281.6|44261.6|44280.3|44260.3|44281.6|44261.6|44280.3|44260.3|0
1728555460000|2024-10-10 10:17:40|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1728555470000|2024-10-10 10:17:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|5
1728555480000|2024-10-10 10:18:00|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1728555490000|2024-10-10 10:18:10|44287.8|44267.8|44295.3|44275.3|44295.3|44275.3|44287.8|44267.8|2
1728555500000|2024-10-10 10:18:20|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44287.8|44267.8|15
1728555510000|2024-10-10 10:18:30|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|5
1728555520000|2024-10-10 10:18:40|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|1
1728555530000|2024-10-10 10:18:50|44295.4|44275.4|44296.6|44276.6|44296.6|44276.6|44295.4|44275.4|1
1728555540000|2024-10-10 10:19:00|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1728555550000|2024-10-10 10:19:10|44300.4|44280.4|44296.6|44276.6|44300.4|44280.4|44296.6|44276.6|1
1728555560000|2024-10-10 10:19:20|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|1
1728555570000|2024-10-10 10:19:30|44300.4|44280.4|44301.6|44281.6|44302.8|44282.8|44299.1|44279.1|3
1728555580000|2024-10-10 10:19:40|44304.1|44284.1|44301.6|44281.6|44306.6|44286.6|44301.6|44281.6|0
1728555590000|2024-10-10 10:19:50|44302.9|44282.9|44301.6|44281.6|44302.9|44282.9|44301.6|44281.6|1
1728555600000|2024-10-10 10:20:00|44302.9|44282.9|44305.4|44285.4|44305.4|44285.4|44302.9|44282.9|1
1728555610000|2024-10-10 10:20:10|44307.9|44287.9|44305.4|44285.4|44309.1|44289.1|44305.4|44285.4|0
1728555630000|2024-10-10 10:20:30|44307.9|44287.9|44309.1|44289.1|44309.1|44289.1|44307.9|44287.9|2
1728555640000|2024-10-10 10:20:40|44307.9|44287.9|44305.4|44285.4|44307.9|44287.9|44305.4|44285.4|0
1728555650000|2024-10-10 10:20:50|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|2
1728555660000|2024-10-10 10:21:00|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|0
1728555670000|2024-10-10 10:21:10|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|0
1728555680000|2024-10-10 10:21:20|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1728555690000|2024-10-10 10:21:30|44305.4|44285.4|44296.6|44276.6|44305.4|44285.4|44296.6|44276.6|1
1728555700000|2024-10-10 10:21:40|44297.8|44277.8|44306.7|44286.7|44306.7|44286.7|44297.8|44277.8|8
1728555710000|2024-10-10 10:21:50|44307.9|44287.9|44305.4|44285.4|44307.9|44287.9|44304.1|44284.1|5
1728555720000|2024-10-10 10:22:00|44304.1|44284.1|44305.4|44285.4|44305.4|44285.4|44304.1|44284.1|1
1728555730000|2024-10-10 10:22:10|44304.1|44284.1|44302.8|44282.8|44304.1|44284.1|44302.8|44282.8|1
1728555740000|2024-10-10 10:22:20|44306.6|44286.6|44305.4|44285.4|44306.6|44286.6|44305.4|44285.4|6
1728555760000|2024-10-10 10:22:40|44304.1|44284.1|44302.8|44282.8|44304.1|44284.1|44302.8|44282.8|5
1728555770000|2024-10-10 10:22:50|44300.3|44280.3|44300.4|44280.4|44300.4|44280.4|44299.1|44279.1|0
1728555780000|2024-10-10 10:23:00|44301.7|44281.7|44301.6|44281.6|44304.1|44284.1|44299.1|44279.1|2
1728555790000|2024-10-10 10:23:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|1
1728555800000|2024-10-10 10:23:20|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|0
1728555810000|2024-10-10 10:23:30|44296.6|44276.6|44300.4|44280.4|44300.4|44280.4|44296.6|44276.6|0
1728555820000|2024-10-10 10:23:40|44296.6|44276.6|44301.6|44281.6|44301.6|44281.6|44296.6|44276.6|0
1728555830000|2024-10-10 10:23:50|44295.4|44275.4|44294.1|44274.1|44295.4|44275.4|44294.1|44274.1|3
1728555840000|2024-10-10 10:24:00|44292.8|44272.8|44290.4|44270.4|44295.4|44275.4|44290.4|44270.4|2
1728555850000|2024-10-10 10:24:10|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|0
1728555860000|2024-10-10 10:24:20|44287.9|44267.9|44286.6|44266.6|44287.9|44267.9|44286.6|44266.6|2
1728555870000|2024-10-10 10:24:30|44285.4|44265.4|44282.9|44262.9|44285.4|44265.4|44282.9|44262.9|3
1728555880000|2024-10-10 10:24:40|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1728555890000|2024-10-10 10:24:50|44286.6|44266.6|44295.4|44275.4|44295.4|44275.4|44286.6|44266.6|2
1728555900000|2024-10-10 10:25:00|44296.6|44276.6|44291.6|44271.6|44296.6|44276.6|44291.6|44271.6|0
1728555910000|2024-10-10 10:25:10|44292.8|44272.8|44291.6|44271.6|44295.4|44275.4|44291.6|44271.6|0
1728555940000|2024-10-10 10:25:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|4
1728555960000|2024-10-10 10:26:00|44287.9|44267.9|44281.6|44261.6|44290.4|44270.4|44281.6|44261.6|2
1728555970000|2024-10-10 10:26:10|44282.8|44262.8|44290.4|44270.4|44290.4|44270.4|44282.8|44262.8|1
1728555980000|2024-10-10 10:26:20|44291.6|44271.6|44290.4|44270.4|44291.6|44271.6|44290.4|44270.4|0
1728555990000|2024-10-10 10:26:30|44289.1|44269.1|44294.1|44274.1|44294.1|44274.1|44289.1|44269.1|1
1728556000000|2024-10-10 10:26:40|44295.4|44275.4|44291.6|44271.6|44295.4|44275.4|44291.6|44271.6|3
1728556020000|2024-10-10 10:27:00|44290.4|44270.4|44291.6|44271.6|44291.6|44271.6|44290.4|44270.4|0
1728556030000|2024-10-10 10:27:10|44295.4|44275.4|44292.8|44272.8|44295.4|44275.4|44292.8|44272.8|0
1728556040000|2024-10-10 10:27:20|44294.2|44274.2|44295.4|44275.4|44295.4|44275.4|44294.2|44274.2|0
1728556050000|2024-10-10 10:27:30|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|0
1728556060000|2024-10-10 10:27:40|44295.4|44275.4|44292.8|44272.8|44296.6|44276.6|44292.8|44272.8|0
1728556070000|2024-10-10 10:27:50|44291.6|44271.6|44286.6|44266.6|44291.6|44271.6|44286.6|44266.6|0
1728556080000|2024-10-10 10:28:00|44289.1|44269.1|44286.6|44266.6|44291.6|44271.6|44286.6|44266.6|0
1728556110000|2024-10-10 10:28:30|44287.8|44267.8|44289.1|44269.1|44289.1|44269.1|44287.8|44267.8|0
1728556120000|2024-10-10 10:28:40|44290.4|44270.4|44291.6|44271.6|44291.6|44271.6|44289.2|44269.2|1
1728556130000|2024-10-10 10:28:50|44287.8|44267.8|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|3
1728556140000|2024-10-10 10:29:00|44289.1|44269.1|44287.8|44267.8|44289.1|44269.1|44286.6|44266.6|2
1728556150000|2024-10-10 10:29:10|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1728556170000|2024-10-10 10:29:30|44291.6|44271.6|44286.6|44266.6|44291.6|44271.6|44286.6|44266.6|0
1728556180000|2024-10-10 10:29:40|||||||||2
1728556190000|2024-10-10 10:29:50|44290.4|44270.4|44287.8|44267.8|44291.6|44271.6|44287.8|44267.8|0
1728556200000|2024-10-10 10:30:00|44286.6|44266.6|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|0
1728556220000|2024-10-10 10:30:20|44292.8|44272.8|44291.6|44271.6|44295.4|44275.4|44290.4|44270.4|2
1728556230000|2024-10-10 10:30:30|44292.8|44272.8|44304.2|44284.2|44304.2|44284.2|44292.8|44272.8|2
1728556240000|2024-10-10 10:30:40|44305.5|44285.5|44316.6|44296.6|44317.8|44297.8|44305.5|44285.5|4
1728556250000|2024-10-10 10:30:50|44317.8|44297.8|44316.6|44296.6|44320.4|44300.4|44315.4|44295.4|2
1728556260000|2024-10-10 10:31:00|44315.3|44295.3|44315.4|44295.4|44315.4|44295.4|44314.1|44294.1|0
1728556270000|2024-10-10 10:31:10|44314.1|44294.1|44315.4|44295.4|44319.1|44299.1|44314.1|44294.1|5
1728556280000|2024-10-10 10:31:20|44319.1|44299.1|44324.2|44304.2|44324.2|44304.2|44319.1|44299.1|1
1728556290000|2024-10-10 10:31:30|44327.9|44307.9|44332.9|44312.9|44332.9|44312.9|44327.9|44307.9|6
1728556300000|2024-10-10 10:31:40|44331.6|44311.6|44332.9|44312.9|44334.1|44314.1|44330.4|44310.4|1
1728556310000|2024-10-10 10:31:50|44334.1|44314.1|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|1
1728556320000|2024-10-10 10:32:00|44335.3|44315.3|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|4
1728556330000|2024-10-10 10:32:10|44331.6|44311.6|44321.6|44301.6|44331.6|44311.6|44321.6|44301.6|6
1728556340000|2024-10-10 10:32:20|44319.1|44299.1|44316.6|44296.6|44321.6|44301.6|44316.6|44296.6|1
1728556350000|2024-10-10 10:32:30|44317.9|44297.9|44324.1|44304.1|44324.1|44304.1|44317.8|44297.8|4
1728556360000|2024-10-10 10:32:40|44316.6|44296.6|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|2
1728556370000|2024-10-10 10:32:50|44317.9|44297.9|44319.1|44299.1|44321.6|44301.6|44316.6|44296.6|2
1728556380000|2024-10-10 10:33:00|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|2
1728556390000|2024-10-10 10:33:10|44320.3|44300.3|44314.1|44294.1|44320.3|44300.3|44314.1|44294.1|1
1728556400000|2024-10-10 10:33:20|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|2
1728556410000|2024-10-10 10:33:30|44315.4|44295.4|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|1
1728556440000|2024-10-10 10:34:00|44315.3|44295.3|44306.6|44286.6|44315.3|44295.3|44306.6|44286.6|5
1728556450000|2024-10-10 10:34:10|44307.8|44287.8|44311.6|44291.6|44311.6|44291.6|44307.8|44287.8|2
1728556460000|2024-10-10 10:34:20|44314.1|44294.1|44319.1|44299.1|44319.1|44299.1|44314.1|44294.1|12
1728556470000|2024-10-10 10:34:30|44316.6|44296.6|44326.6|44306.6|44326.6|44306.6|44316.6|44296.6|0
1728556480000|2024-10-10 10:34:40|||||||||1
1728556490000|2024-10-10 10:34:50|44327.9|44307.9|44327.9|44307.9|44327.9|44307.9|44327.9|44307.9|0
1728556500000|2024-10-10 10:35:00|44331.6|44311.6|44336.6|44316.6|44337.8|44317.8|44331.6|44311.6|6
1728556510000|2024-10-10 10:35:10|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|44339.1|44319.1|2
1728556520000|2024-10-10 10:35:20|44340.3|44320.3|44340.4|44320.4|44341.6|44321.6|44339.1|44319.1|0
1728556530000|2024-10-10 10:35:30|44341.6|44321.6|44331.6|44311.6|44341.6|44321.6|44329.1|44309.1|2
1728556540000|2024-10-10 10:35:40|44329.1|44309.1|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|1
1728556550000|2024-10-10 10:35:50|44329.1|44309.1|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|0
1728556560000|2024-10-10 10:36:00|44325.3|44305.3|44322.8|44302.8|44326.6|44306.6|44322.8|44302.8|0
1728556570000|2024-10-10 10:36:10|44321.6|44301.6|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|2
1728556580000|2024-10-10 10:36:20|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|4
1728556600000|2024-10-10 10:36:40|44311.6|44291.6|44306.6|44286.6|44311.6|44291.6|44306.6|44286.6|1
1728556610000|2024-10-10 10:36:50|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|1
1728556620000|2024-10-10 10:37:00|44300.4|44280.4|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|4
1728556640000|2024-10-10 10:37:20|44299.1|44279.1|44292.8|44272.8|44299.1|44279.1|44292.8|44272.8|2
1728556650000|2024-10-10 10:37:30|44294.1|44274.1|44289.1|44269.1|44294.1|44274.1|44289.1|44269.1|3
1728556660000|2024-10-10 10:37:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|1
1728556670000|2024-10-10 10:37:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1728556710000|2024-10-10 10:38:30|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|1
1728556720000|2024-10-10 10:38:40|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|0
1728556730000|2024-10-10 10:38:50|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44266.6|44246.6|6
1728556740000|2024-10-10 10:39:00|44272.8|44252.8|44271.6|44251.6|44272.8|44252.8|44271.6|44251.6|0
1728556760000|2024-10-10 10:39:20|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|0
1728556770000|2024-10-10 10:39:30|44270.4|44250.4|44269.1|44249.1|44271.6|44251.6|44266.6|44246.6|2
1728556780000|2024-10-10 10:39:40|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|0
1728556800000|2024-10-10 10:40:00|44266.6|44246.6|44261.6|44241.6|44266.6|44246.6|44261.6|44241.6|12
1728556810000|2024-10-10 10:40:10|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|0
1728556820000|2024-10-10 10:40:20|44261.6|44241.6|44266.6|44246.6|44266.6|44246.6|44261.6|44241.6|7
1728556850000|2024-10-10 10:40:50|44271.6|44251.6|44266.6|44246.6|44271.6|44251.6|44266.6|44246.6|2
1728556870000|2024-10-10 10:41:10|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|44265.3|44245.3|4
1728556880000|2024-10-10 10:41:20|44264.1|44244.1|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|1
1728556890000|2024-10-10 10:41:30|44265.4|44245.4|44256.6|44236.6|44266.6|44246.6|44256.6|44236.6|3
1728556910000|2024-10-10 10:41:50|44259.2|44239.2|44261.6|44241.6|44261.6|44241.6|44259.2|44239.2|0
1728556920000|2024-10-10 10:42:00|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1728556930000|2024-10-10 10:42:10|44260.4|44240.4|44256.6|44236.6|44261.6|44241.6|44256.6|44236.6|0
1728556940000|2024-10-10 10:42:20|44257.9|44237.9|44256.6|44236.6|44261.6|44241.6|44256.6|44236.6|0
1728556950000|2024-10-10 10:42:30|44259.1|44239.1|44266.6|44246.6|44266.6|44246.6|44259.1|44239.1|2
1728556960000|2024-10-10 10:42:40|44267.9|44247.9|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|0
1728556970000|2024-10-10 10:42:50|44269.1|44249.1|44270.4|44250.4|44270.4|44250.4|44269.1|44249.1|3
1728556980000|2024-10-10 10:43:00|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|22
1728557000000|2024-10-10 10:43:20|44272.8|44252.8|44270.3|44250.3|44272.8|44252.8|44270.3|44250.3|5
1728557050000|2024-10-10 10:44:10|44271.6|44251.6|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|0
1728557060000|2024-10-10 10:44:20|44276.6|44256.6|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|0
1728557070000|2024-10-10 10:44:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|0
1728557080000|2024-10-10 10:44:40|44271.6|44251.6|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|1
1728557090000|2024-10-10 10:44:50|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|2
1728557120000|2024-10-10 10:45:20|44275.4|44255.4|44271.6|44251.6|44275.4|44255.4|44271.6|44251.6|1
1728557130000|2024-10-10 10:45:30|44267.9|44247.9|44266.6|44246.6|44267.9|44247.9|44266.6|44246.6|0
1728557150000|2024-10-10 10:45:50|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1728557170000|2024-10-10 10:46:10|44260.4|44240.4|44256.6|44236.6|44260.4|44240.4|44256.6|44236.6|0
1728557190000|2024-10-10 10:46:30|44254.1|44234.1|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|2
1728557200000|2024-10-10 10:46:40|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|0
1728557210000|2024-10-10 10:46:50|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1728557220000|2024-10-10 10:47:00|44250.4|44230.4|44246.6|44226.6|44251.6|44231.6|44246.6|44226.6|0
1728557230000|2024-10-10 10:47:10|44246.7|44226.7|44244.2|44224.2|44246.7|44226.7|44244.2|44224.2|2
1728557250000|2024-10-10 10:47:30|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44236.7|44216.7|5
1728557260000|2024-10-10 10:47:40|44240.4|44220.4|44239.2|44219.2|44240.4|44220.4|44236.7|44216.7|1
1728557270000|2024-10-10 10:47:50|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|0
1728557280000|2024-10-10 10:48:00|44242.9|44222.9|44244.2|44224.2|44244.2|44224.2|44242.9|44222.9|0
1728557290000|2024-10-10 10:48:10|44249.2|44229.2|44250.4|44230.4|44250.4|44230.4|44246.7|44226.7|4
1728557300000|2024-10-10 10:48:20|||||||||1
1728557310000|2024-10-10 10:48:30|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|0
1728557320000|2024-10-10 10:48:40|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44244.2|44224.2|0
1728557330000|2024-10-10 10:48:50|44245.4|44225.4|44246.7|44226.7|44246.7|44226.7|44245.4|44225.4|13
1728557340000|2024-10-10 10:49:00|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|6
1728557350000|2024-10-10 10:49:10|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|0
1728557360000|2024-10-10 10:49:20|||||||||1
1728557370000|2024-10-10 10:49:30|44247.9|44227.9|44244.2|44224.2|44247.9|44227.9|44244.2|44224.2|3
1728557380000|2024-10-10 10:49:40|44245.4|44225.4|44246.7|44226.7|44246.7|44226.7|44241.7|44221.7|1
1728557390000|2024-10-10 10:49:50|44242.9|44222.9|44246.7|44226.7|44246.7|44226.7|44242.9|44222.9|0
1728557400000|2024-10-10 10:50:00|44244.2|44224.2|44241.7|44221.7|44246.7|44226.7|44241.7|44221.7|1
1728557410000|2024-10-10 10:50:10|44244.1|44224.1|44249.2|44229.2|44249.2|44229.2|44244.1|44224.1|0
1728557420000|2024-10-10 10:50:20|44248|44228|44244.2|44224.2|44248|44228|44244.2|44224.2|1
1728557440000|2024-10-10 10:50:40|44241.7|44221.7|44239.2|44219.2|44241.7|44221.7|44239.2|44219.2|8
1728557450000|2024-10-10 10:50:50|44241.7|44221.7|44244.2|44224.2|44244.2|44224.2|44241.7|44221.7|3
1728557460000|2024-10-10 10:51:00|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|44245.4|44225.4|0
1728557470000|2024-10-10 10:51:10|44244.2|44224.2|44234.2|44214.2|44244.2|44224.2|44234.2|44214.2|7
1728557490000|2024-10-10 10:51:30|44231.7|44211.7|44231.7|44211.7|44234.2|44214.2|44231.7|44211.7|1
1728557500000|2024-10-10 10:51:40|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|6
1728557510000|2024-10-10 10:51:50|44236.7|44216.7|44241.7|44221.7|44241.7|44221.7|44236.7|44216.7|8
1728557520000|2024-10-10 10:52:00|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|0
1728557530000|2024-10-10 10:52:10|44241.7|44221.7|44241.7|44221.7|44243|44223|44241.7|44221.7|3
1728557540000|2024-10-10 10:52:20|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|1
1728557550000|2024-10-10 10:52:30|44242.9|44222.9|44241.7|44221.7|44242.9|44222.9|44241.7|44221.7|1
1728557560000|2024-10-10 10:52:40|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|2
1728557580000|2024-10-10 10:53:00|44250.5|44230.5|44249.2|44229.2|44250.5|44230.5|44249.2|44229.2|0
1728557590000|2024-10-10 10:53:10|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|0
1728557600000|2024-10-10 10:53:20|44249.2|44229.2|44251.7|44231.7|44251.7|44231.7|44249.2|44229.2|1
1728557620000|2024-10-10 10:53:40|44249.2|44229.2|44246.7|44226.7|44249.2|44229.2|44246.7|44226.7|1
1728557640000|2024-10-10 10:54:00|||||||||2
1728557660000|2024-10-10 10:54:20|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|1
1728557670000|2024-10-10 10:54:30|||||||||1
1728557680000|2024-10-10 10:54:40|44242.9|44222.9|44244.2|44224.2|44244.2|44224.2|44241.7|44221.7|0
1728557710000|2024-10-10 10:55:10|44242.9|44222.9|44246.7|44226.7|44246.7|44226.7|44241.7|44221.7|1
1728557720000|2024-10-10 10:55:20|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|1
1728557730000|2024-10-10 10:55:30|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|1
1728557740000|2024-10-10 10:55:40|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44226.7|44206.7|1
1728557750000|2024-10-10 10:55:50|44230.4|44210.4|44226.7|44206.7|44230.4|44210.4|44226.7|44206.7|0
1728557760000|2024-10-10 10:56:00|44229.2|44209.2|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|0
1728557780000|2024-10-10 10:56:20|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44226.7|44206.7|1
1728557790000|2024-10-10 10:56:30|44229.2|44209.2|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|4
1728557800000|2024-10-10 10:56:40|44225.4|44205.4|44221.7|44201.7|44225.4|44205.4|44221.7|44201.7|1
1728557810000|2024-10-10 10:56:50|44219.2|44199.2|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|0
1728557820000|2024-10-10 10:57:00|44220.5|44200.5|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|1
1728557840000|2024-10-10 10:57:20|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|0
1728557850000|2024-10-10 10:57:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|2
1728557860000|2024-10-10 10:57:40|44216.7|44196.7|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|2
1728557870000|2024-10-10 10:57:50|44215.5|44195.5|44219.2|44199.2|44219.2|44199.2|44211.7|44191.7|1
1728557880000|2024-10-10 10:58:00|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|1
1728557890000|2024-10-10 10:58:10|||||||||3
1728557900000|2024-10-10 10:58:20|44221.7|44201.7|44217.9|44197.9|44221.7|44201.7|44216.7|44196.7|0
1728557910000|2024-10-10 10:58:30|44216.7|44196.7|44221.7|44201.7|44221.7|44201.7|44216.7|44196.7|0
1728557940000|2024-10-10 10:59:00|44219.2|44199.2|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|3
1728557950000|2024-10-10 10:59:10|44220.4|44200.4|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|2
1728557960000|2024-10-10 10:59:20|44219.2|44199.2|44219.2|44199.2|44221.7|44201.7|44219.2|44199.2|3
1728557970000|2024-10-10 10:59:30|||||||||1
1728557980000|2024-10-10 10:59:40|44217.9|44197.9|44216.7|44196.7|44217.9|44197.9|44216.7|44196.7|3
1728557990000|2024-10-10 10:59:50|||||||||1
1728558000000|2024-10-10 11:00:00|44211.7|44191.7|44226.7|44206.7|44241.7|44221.7|44209.2|44189.2|30
1728558010000|2024-10-10 11:00:10|44228|44208|44239.2|44219.2|44239.2|44219.2|44228|44208|0
1728558020000|2024-10-10 11:00:20|44240.5|44220.5|44236.7|44216.7|44241.7|44221.7|44236.7|44216.7|4
1728558040000|2024-10-10 11:00:40|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|2
1728558050000|2024-10-10 11:00:50|44239.2|44219.2|44234.2|44214.2|44239.2|44219.2|44234.2|44214.2|5
1728558060000|2024-10-10 11:01:00|44232.9|44212.9|44230.4|44210.4|44232.9|44212.9|44230.4|44210.4|1
1728558070000|2024-10-10 11:01:10|44229.1|44209.1|44231.7|44211.7|44234.2|44214.2|44227.9|44207.9|3
1728558090000|2024-10-10 11:01:30|44233|44213|44235.4|44215.4|44235.4|44215.4|44233|44213|1
1728558100000|2024-10-10 11:01:40|||||||||3
1728558110000|2024-10-10 11:01:50|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1728558120000|2024-10-10 11:02:00|44233|44213|44234.3|44214.3|44234.3|44214.3|44231.7|44211.7|0
1728558130000|2024-10-10 11:02:10|44236.7|44216.7|44231.7|44211.7|44236.7|44216.7|44231.7|44211.7|0
1728558140000|2024-10-10 11:02:20|44234.3|44214.3|44241.7|44221.7|44241.7|44221.7|44231.7|44211.7|3
1728558160000|2024-10-10 11:02:40|44240.4|44220.4|44231.7|44211.7|44240.4|44220.4|44231.7|44211.7|1
1728558170000|2024-10-10 11:02:50|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|0
1728558180000|2024-10-10 11:03:00|44235.4|44215.4|44236.7|44216.7|44236.7|44216.7|44235.4|44215.4|1
1728558190000|2024-10-10 11:03:10|44238|44218|44241.7|44221.7|44241.7|44221.7|44238|44218|2
1728558200000|2024-10-10 11:03:20|44240.4|44220.4|44236.7|44216.7|44240.4|44220.4|44236.7|44216.7|1
1728558210000|2024-10-10 11:03:30|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|0
1728558220000|2024-10-10 11:03:40|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44239.2|44219.2|0
1728558230000|2024-10-10 11:03:50|||||||||4
1728558240000|2024-10-10 11:04:00|44240.4|44220.4|44239.2|44219.2|44240.4|44220.4|44239.2|44219.2|1
1728558250000|2024-10-10 11:04:10|44236.7|44216.7|44231.7|44211.7|44236.7|44216.7|44231.7|44211.7|0
1728558270000|2024-10-10 11:04:30|44230.4|44210.4|44231.7|44211.7|44231.7|44211.7|44230.4|44210.4|0
1728558280000|2024-10-10 11:04:40|44235.4|44215.4|44231.7|44211.7|44235.4|44215.4|44231.7|44211.7|0
1728558290000|2024-10-10 11:04:50|44234.2|44214.2|44238|44218|44238|44218|44234.2|44214.2|14
1728558300000|2024-10-10 11:05:00|44236.7|44216.7|44241.7|44221.7|44241.7|44221.7|44236.7|44216.7|0
1728558320000|2024-10-10 11:05:20|44240.5|44220.5|44232.9|44212.9|44240.5|44220.5|44232.9|44212.9|4
1728558330000|2024-10-10 11:05:30|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|2
1728558340000|2024-10-10 11:05:40|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1728558350000|2024-10-10 11:05:50|||||||||4
1728558360000|2024-10-10 11:06:00|44236.7|44216.7|44226.7|44206.7|44236.7|44216.7|44226.7|44206.7|14
1728558370000|2024-10-10 11:06:10|44231.7|44211.7|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|2
1728558380000|2024-10-10 11:06:20|44230.4|44210.4|44231.7|44211.7|44231.7|44211.7|44230.4|44210.4|1
1728558390000|2024-10-10 11:06:30|44227.9|44207.9|44231.7|44211.7|44231.7|44211.7|44226.7|44206.7|0
1728558400000|2024-10-10 11:06:40|44233|44213|44236.7|44216.7|44236.7|44216.7|44231.7|44211.7|0
1728558410000|2024-10-10 11:06:50|44234.2|44214.2|44236.7|44216.7|44236.7|44216.7|44234.2|44214.2|0
1728558420000|2024-10-10 11:07:00|||||||||1
1728558430000|2024-10-10 11:07:10|44239.3|44219.3|44241.7|44221.7|44241.7|44221.7|44239.3|44219.3|0
1728558440000|2024-10-10 11:07:20|||||||||6
1728558450000|2024-10-10 11:07:30|44237.9|44217.9|44241.7|44221.7|44241.7|44221.7|44236.7|44216.7|1
1728558460000|2024-10-10 11:07:40|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|5
1728558480000|2024-10-10 11:08:00|44234.2|44214.2|44226.7|44206.7|44234.2|44214.2|44226.7|44206.7|8
1728558490000|2024-10-10 11:08:10|44221.7|44201.7|44216.7|44196.7|44221.7|44201.7|44216.7|44196.7|12
1728558500000|2024-10-10 11:08:20|44215.4|44195.4|44214.2|44194.2|44215.4|44195.4|44214.2|44194.2|0
1728558510000|2024-10-10 11:08:30|44215.5|44195.5|44216.7|44196.7|44216.7|44196.7|44215.4|44195.4|2
1728558530000|2024-10-10 11:08:50|44218|44198|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|3
1728558540000|2024-10-10 11:09:00|44221.7|44201.7|44221.7|44201.7|44223|44203|44221.7|44201.7|1
1728558550000|2024-10-10 11:09:10|44222.9|44202.9|44221.7|44201.7|44224.2|44204.2|44221.7|44201.7|1
1728558560000|2024-10-10 11:09:20|||||||||3
1728558590000|2024-10-10 11:09:50|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|1
1728558610000|2024-10-10 11:10:10|||||||||1
1728558620000|2024-10-10 11:10:20|44219.2|44199.2|44223|44203|44223|44203|44219.2|44199.2|36
1728558630000|2024-10-10 11:10:30|44226.9|44206.9|44238.1|44218.1|44239.4|44219.4|44226.9|44206.9|22
1728558660000|2024-10-10 11:11:00|44234.3|44214.3|44218.1|44198.1|44234.3|44214.3|44218.1|44198.1|10
1728558670000|2024-10-10 11:11:10|44219.3|44199.3|44219.4|44199.4|44219.4|44199.4|44219.3|44199.3|2
1728558680000|2024-10-10 11:11:20|44216.9|44196.9|44211.9|44191.9|44216.9|44196.9|44211.9|44191.9|14
1728558690000|2024-10-10 11:11:30|44214.4|44194.4|44216.9|44196.9|44216.9|44196.9|44214.4|44194.4|3
1728558700000|2024-10-10 11:11:40|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|6
1728558720000|2024-10-10 11:12:00|44220.7|44200.7|44216.9|44196.9|44221.9|44201.9|44216.9|44196.9|5
1728558730000|2024-10-10 11:12:10|44221.9|44201.9|44216.9|44196.9|44221.9|44201.9|44216.9|44196.9|0
1728558740000|2024-10-10 11:12:20|44218.2|44198.2|44216.9|44196.9|44219.4|44199.4|44216.9|44196.9|1
1728558760000|2024-10-10 11:12:40|44215.6|44195.6|44211.9|44191.9|44215.6|44195.6|44211.9|44191.9|3
1728558780000|2024-10-10 11:13:00|44210.7|44190.7|44206.9|44186.9|44210.7|44190.7|44206.9|44186.9|2
1728558790000|2024-10-10 11:13:10|44204.4|44184.4|44206.9|44186.9|44206.9|44186.9|44203.1|44183.1|2
1728558830000|2024-10-10 11:13:50|44205.6|44185.6|44204.4|44184.4|44206.9|44186.9|44204.4|44184.4|1
1728558840000|2024-10-10 11:14:00|44205.6|44185.6|44206.9|44186.9|44206.9|44186.9|44204.4|44184.4|1
1728558850000|2024-10-10 11:14:10|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|44204.4|44184.4|0
1728558860000|2024-10-10 11:14:20|44203.1|44183.1|44201.9|44181.9|44203.1|44183.1|44201.9|44181.9|1
1728558880000|2024-10-10 11:14:40|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|0
1728558890000|2024-10-10 11:14:50|||||||||2
1728558900000|2024-10-10 11:15:00|44199.5|44179.5|44196.9|44176.9|44199.5|44179.5|44196.9|44176.9|0
1728558910000|2024-10-10 11:15:10|44198.2|44178.2|44200.7|44180.7|44200.7|44180.7|44198.2|44178.2|1
1728558920000|2024-10-10 11:15:20|44201.9|44181.9|44199.4|44179.4|44201.9|44181.9|44199.4|44179.4|1
1728558940000|2024-10-10 11:15:40|44198.1|44178.1|44191.9|44171.9|44198.1|44178.1|44191.9|44171.9|5
1728558950000|2024-10-10 11:15:50|44193.1|44173.1|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|0
1728558960000|2024-10-10 11:16:00|44194.4|44174.4|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|2
1728558970000|2024-10-10 11:16:10|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|0
1728558980000|2024-10-10 11:16:20|44194.4|44174.4|44196.9|44176.9|44196.9|44176.9|44194.4|44174.4|2
1728559000000|2024-10-10 11:16:40|44199.4|44179.4|44206.9|44186.9|44206.9|44186.9|44199.4|44179.4|5
1728559010000|2024-10-10 11:16:50|44205.6|44185.6|44196.9|44176.9|44205.6|44185.6|44196.9|44176.9|2
1728559020000|2024-10-10 11:17:00|||||||||1
1728559030000|2024-10-10 11:17:10|44193.1|44173.1|44194.4|44174.4|44196.9|44176.9|44193.1|44173.1|0
1728559040000|2024-10-10 11:17:20|44193.2|44173.2|44196.9|44176.9|44196.9|44176.9|44191.9|44171.9|2
1728559070000|2024-10-10 11:17:50|44195.6|44175.6|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|0
1728559080000|2024-10-10 11:18:00|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|15
1728559090000|2024-10-10 11:18:10|44198.2|44178.2|44199.4|44179.4|44199.4|44179.4|44198.2|44178.2|0
1728559100000|2024-10-10 11:18:20|44201.9|44181.9|44199.4|44179.4|44204.4|44184.4|44199.4|44179.4|4
1728559110000|2024-10-10 11:18:30|||||||||1
1728559130000|2024-10-10 11:18:50|44196.9|44176.9|44194.5|44174.5|44196.9|44176.9|44191.9|44171.9|0
1728559140000|2024-10-10 11:19:00|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44194.4|44174.4|0
1728559150000|2024-10-10 11:19:10|44195.6|44175.6|44191.9|44171.9|44195.6|44175.6|44191.9|44171.9|1
1728559160000|2024-10-10 11:19:20|44194.4|44174.4|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|6
1728559190000|2024-10-10 11:19:50|44193.1|44173.1|44191.9|44171.9|44193.1|44173.1|44191.9|44171.9|2
1728559200000|2024-10-10 11:20:00|44190.7|44170.7|44181.9|44161.9|44190.7|44170.7|44181.9|44161.9|7
1728559210000|2024-10-10 11:20:10|44179.4|44159.4|44176.9|44156.9|44179.4|44159.4|44176.9|44156.9|1
1728559220000|2024-10-10 11:20:20|44175.6|44155.6|44176.9|44156.9|44179.4|44159.4|44175.6|44155.6|2
1728559230000|2024-10-10 11:20:30|44178.1|44158.1|44179.4|44159.4|44179.4|44159.4|44178.1|44158.1|1
1728559240000|2024-10-10 11:20:40|44181.9|44161.9|44191.9|44171.9|44191.9|44171.9|44181.9|44161.9|5
1728559250000|2024-10-10 11:20:50|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|44194.4|44174.4|3
1728559260000|2024-10-10 11:21:00|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44194.4|44174.4|2
1728559270000|2024-10-10 11:21:10|44194.4|44174.4|44191.9|44171.9|44194.4|44174.4|44191.9|44171.9|1
1728559280000|2024-10-10 11:21:20|44194.4|44174.4|44191.9|44171.9|44194.4|44174.4|44191.9|44171.9|6
1728559290000|2024-10-10 11:21:30|44193.2|44173.2|44195.7|44175.7|44195.7|44175.7|44193.2|44173.2|10
1728559300000|2024-10-10 11:21:40|44196.9|44176.9|44204.4|44184.4|44204.4|44184.4|44196.9|44176.9|0
1728559310000|2024-10-10 11:21:50|44203.2|44183.2|44204.4|44184.4|44204.4|44184.4|44203.2|44183.2|0
1728559320000|2024-10-10 11:22:00|44201.9|44181.9|44206.9|44186.9|44206.9|44186.9|44201.9|44181.9|6
1728559330000|2024-10-10 11:22:10|44205.6|44185.6|44206.9|44186.9|44206.9|44186.9|44205.6|44185.6|1
1728559340000|2024-10-10 11:22:20|||||||||2
1728559350000|2024-10-10 11:22:30|44210.7|44190.7|44211.9|44191.9|44211.9|44191.9|44210.7|44190.7|2
1728559360000|2024-10-10 11:22:40|44206.9|44186.9|44199.4|44179.4|44206.9|44186.9|44199.4|44179.4|6
1728559370000|2024-10-10 11:22:50|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44194.4|44174.4|1
1728559380000|2024-10-10 11:23:00|44195.6|44175.6|44194.4|44174.4|44195.6|44175.6|44194.4|44174.4|0
1728559390000|2024-10-10 11:23:10|44195.7|44175.7|44200.7|44180.7|44200.7|44180.7|44195.7|44175.7|3
1728559400000|2024-10-10 11:23:20|44202|44182|44191.9|44171.9|44205.7|44185.7|44190.6|44170.6|20
1728559410000|2024-10-10 11:23:30|44189.3|44169.3|44191.9|44171.9|44191.9|44171.9|44186.9|44166.9|0
1728559420000|2024-10-10 11:23:40|||||||||1
1728559430000|2024-10-10 11:23:50|||||||||1
1728559440000|2024-10-10 11:24:00|44190.7|44170.7|44186.9|44166.9|44191.9|44171.9|44186.9|44166.9|0
1728559450000|2024-10-10 11:24:10|44190.7|44170.7|44191.9|44171.9|44191.9|44171.9|44190.7|44170.7|0
1728559460000|2024-10-10 11:24:20|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1728559500000|2024-10-10 11:25:00|44185.6|44165.6|44181.9|44161.9|44185.6|44165.6|44176.9|44156.9|4
1728559510000|2024-10-10 11:25:10|44180.7|44160.7|44176.9|44156.9|44180.7|44160.7|44176.9|44156.9|3
1728559520000|2024-10-10 11:25:20|44174.4|44154.4|44179.4|44159.4|44179.4|44159.4|44174.4|44154.4|3
1728559530000|2024-10-10 11:25:30|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|1
1728559540000|2024-10-10 11:25:40|44182|44162|44185.7|44165.7|44185.7|44165.7|44180.7|44160.7|0
1728559550000|2024-10-10 11:25:50|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|3
1728559560000|2024-10-10 11:26:00|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1728559570000|2024-10-10 11:26:10|44191.9|44171.9|44189.4|44169.4|44191.9|44171.9|44189.4|44169.4|3
1728559580000|2024-10-10 11:26:20|44184.4|44164.4|44186.9|44166.9|44186.9|44166.9|44184.4|44164.4|5
1728559600000|2024-10-10 11:26:40|44184.4|44164.4|44179.4|44159.4|44184.4|44164.4|44179.4|44159.4|5
1728559610000|2024-10-10 11:26:50|44181.9|44161.9|44181.9|44161.9|44183.2|44163.2|44181.9|44161.9|0
1728559620000|2024-10-10 11:27:00|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|1
1728559630000|2024-10-10 11:27:10|44176.9|44156.9|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|2
1728559640000|2024-10-10 11:27:20|44176.9|44156.9|44176.9|44156.9|44179.4|44159.4|44175.7|44155.7|1
1728559650000|2024-10-10 11:27:30|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|44174.4|44154.4|2
1728559660000|2024-10-10 11:27:40|||||||||2
1728559670000|2024-10-10 11:27:50|44173.2|44153.2|44174.4|44154.4|44174.4|44154.4|44173.2|44153.2|15
1728559680000|2024-10-10 11:28:00|44173.2|44153.2|44171.9|44151.9|44173.2|44153.2|44171.9|44151.9|1
1728559700000|2024-10-10 11:28:20|44169.4|44149.4|44166.9|44146.9|44169.4|44149.4|44166.9|44146.9|5
1728559730000|2024-10-10 11:28:50|44164.4|44144.4|44159.4|44139.4|44164.4|44144.4|44156.9|44136.9|9
1728559740000|2024-10-10 11:29:00|44161.9|44141.9|44159.4|44139.4|44161.9|44141.9|44159.4|44139.4|3
1728559750000|2024-10-10 11:29:10|44156.9|44136.9|44158.2|44138.2|44158.2|44138.2|44156.9|44136.9|4
1728559760000|2024-10-10 11:29:20|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|44159.4|44139.4|2
1728559770000|2024-10-10 11:29:30|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|1
1728559780000|2024-10-10 11:29:40|44162|44142|44162|44142|44162|44142|44160.7|44140.7|0
1728559790000|2024-10-10 11:29:50|44160.7|44140.7|44163.2|44143.2|44163.2|44143.2|44160.7|44140.7|3
1728559800000|2024-10-10 11:30:00|44162|44142|44162|44142|44162|44142|44159.5|44139.5|8
1728559810000|2024-10-10 11:30:10|44160.7|44140.7|44154.5|44134.5|44160.7|44140.7|44154.5|44134.5|4
1728559820000|2024-10-10 11:30:20|44152|44132|44152|44132|44152|44132|44152|44132|7
1728559830000|2024-10-10 11:30:30|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|4
1728559840000|2024-10-10 11:30:40|44152|44132|44148.2|44128.2|44152|44132|44148.2|44128.2|8
1728559850000|2024-10-10 11:30:50|44149.5|44129.5|44152|44132|44152|44132|44149.5|44129.5|5
1728559860000|2024-10-10 11:31:00|44150.7|44130.7|44149.5|44129.5|44152|44132|44148.2|44128.2|9
1728559870000|2024-10-10 11:31:10|44148.2|44128.2|44147|44127|44148.2|44128.2|44142|44122|31
1728559880000|2024-10-10 11:31:20|44144.5|44124.5|44138.2|44118.2|44144.5|44124.5|44138.2|44118.2|13
1728559890000|2024-10-10 11:31:30|44137|44117|44134.5|44114.5|44137|44117|44128.2|44108.2|19
1728559900000|2024-10-10 11:31:40|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|0
1728559910000|2024-10-10 11:31:50|44131.9|44111.9|44129.5|44109.5|44132|44112|44129.5|44109.5|16
1728559920000|2024-10-10 11:32:00|44130.7|44110.7|44132|44112|44132|44112|44127|44107|21
1728559930000|2024-10-10 11:32:10|44133.2|44113.2|44134.5|44114.5|44137|44117|44133.2|44113.2|16
1728559940000|2024-10-10 11:32:20|44137|44117|44134.5|44114.5|44137|44117|44132|44112|2
1728559950000|2024-10-10 11:32:30|44130.7|44110.7|44134.5|44114.5|44134.5|44114.5|44129.5|44109.5|8
1728559960000|2024-10-10 11:32:40|44135.8|44115.8|44163.3|44143.3|44163.3|44143.3|44134.5|44114.5|18
1728559970000|2024-10-10 11:32:50|44162|44142|44167|44147|44167|44147|44162|44142|6
1728559980000|2024-10-10 11:33:00|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|1
1728559990000|2024-10-10 11:33:10|44170.7|44150.7|44170.7|44150.7|44171.9|44151.9|44168.2|44148.2|1
1728560000000|2024-10-10 11:33:20|44167|44147|44167|44147|44167|44147|44164.5|44144.5|2
1728560010000|2024-10-10 11:33:30|44165.7|44145.7|44177|44157|44177|44157|44165.7|44145.7|3
1728560020000|2024-10-10 11:33:40|44175.8|44155.8|44178.3|44158.3|44178.3|44158.3|44175.8|44155.8|0
1728560030000|2024-10-10 11:33:50|44175.8|44155.8|44175.7|44155.7|44178.3|44158.3|44175.7|44155.7|11
1728560040000|2024-10-10 11:34:00|44177|44157|44175.7|44155.7|44177|44157|44175.7|44155.7|0
1728560050000|2024-10-10 11:34:10|44177|44157|44179.5|44159.5|44179.5|44159.5|44177|44157|3
1728560060000|2024-10-10 11:34:20|44177|44157|44182|44162|44182|44162|44177|44157|3
1728560070000|2024-10-10 11:34:30|44179.5|44159.5|44170.6|44150.6|44182|44162|44169.4|44149.4|8
1728560080000|2024-10-10 11:34:40|44170.8|44150.8|44168.2|44148.2|44172|44152|44168.2|44148.2|14
1728560090000|2024-10-10 11:34:50|44166.9|44146.9|44158.2|44138.2|44166.9|44146.9|44155.7|44135.7|19
1728560100000|2024-10-10 11:35:00|44159.5|44139.5|44162|44142|44162|44142|44159.5|44139.5|3
1728560110000|2024-10-10 11:35:10|44164.5|44144.5|44167|44147|44167|44147|44162|44142|0
1728560130000|2024-10-10 11:35:30|44162|44142|44162|44142|44162|44142|44158.3|44138.3|3
1728560140000|2024-10-10 11:35:40|44158.2|44138.2|44160.8|44140.8|44162|44142|44158.2|44138.2|3
1728560150000|2024-10-10 11:35:50|44162|44142|44165.8|44145.8|44165.8|44145.8|44160.8|44140.8|2
1728560160000|2024-10-10 11:36:00|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44165.8|44145.8|8
1728560170000|2024-10-10 11:36:10|44168.3|44148.3|44172|44152|44172|44152|44168.3|44148.3|0
1728560180000|2024-10-10 11:36:20|||||||||1
1728560190000|2024-10-10 11:36:30|44170.8|44150.8|44169.5|44149.5|44173.3|44153.3|44169.5|44149.5|1
1728560200000|2024-10-10 11:36:40|44170.8|44150.8|44170.8|44150.8|44172|44152|44169.5|44149.5|2
1728560210000|2024-10-10 11:36:50|44169.5|44149.5|44154.4|44134.4|44170.8|44150.8|44154.4|44134.4|2
1728560220000|2024-10-10 11:37:00|44154.5|44134.5|44152|44132|44154.5|44134.5|44152|44132|3
1728560230000|2024-10-10 11:37:10|44150.8|44130.8|44150.8|44130.8|44152|44132|44149.5|44129.5|1
1728560240000|2024-10-10 11:37:20|44149.5|44129.5|44150.8|44130.8|44150.8|44130.8|44148.3|44128.3|1
1728560250000|2024-10-10 11:37:30|44153.3|44133.3|44153.3|44133.3|44153.3|44133.3|44152|44132|8
1728560260000|2024-10-10 11:37:40|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44152|44132|1
1728560270000|2024-10-10 11:37:50|44152|44132|44154.5|44134.5|44154.5|44134.5|44152|44132|1
1728560290000|2024-10-10 11:38:10|44152|44132|44152|44132|44152|44132|44152|44132|4
1728560300000|2024-10-10 11:38:20|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|0
1728560310000|2024-10-10 11:38:30|44143.2|44123.2|44137|44117|44143.2|44123.2|44137|44117|16
1728560320000|2024-10-10 11:38:40|44135.7|44115.7|44134.5|44114.5|44135.7|44115.7|44132|44112|5
1728560330000|2024-10-10 11:38:50|44132|44112|44132|44112|44132|44112|44132|44112|0
1728560340000|2024-10-10 11:39:00|44130.8|44110.8|44124.5|44104.5|44130.8|44110.8|44119.5|44099.5|14
1728560350000|2024-10-10 11:39:10|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44124.5|44104.5|0
1728560360000|2024-10-10 11:39:20|44124.5|44104.5|44125.8|44105.8|44125.8|44105.8|44122|44102|14
1728560370000|2024-10-10 11:39:30|44128.3|44108.3|44132|44112|44132|44112|44127|44107|2
1728560380000|2024-10-10 11:39:40|44129.5|44109.5|44132|44112|44132|44112|44129.5|44109.5|0
1728560400000|2024-10-10 11:40:00|44129.5|44109.5|44127|44107|44129.5|44109.5|44127|44107|2
1728560410000|2024-10-10 11:40:10|44128.3|44108.3|44127|44107|44129.5|44109.5|44127|44107|1
1728560430000|2024-10-10 11:40:30|44128.3|44108.3|44127|44107|44129.5|44109.5|44123.2|44103.2|9
1728560450000|2024-10-10 11:40:50|44124.5|44104.5|44123.2|44103.2|44124.5|44104.5|44123.2|44103.2|4
1728560460000|2024-10-10 11:41:00|44122|44102|44124.5|44104.5|44124.5|44104.5|44120.7|44100.7|4
1728560470000|2024-10-10 11:41:10|44123.2|44103.2|44120.8|44100.8|44123.2|44103.2|44120.8|44100.8|3
1728560480000|2024-10-10 11:41:20|44122|44102|44122|44102|44122|44102|44120.8|44100.8|0
1728560490000|2024-10-10 11:41:30|44120.8|44100.8|44119.5|44099.5|44120.8|44100.8|44119.5|44099.5|3
1728560500000|2024-10-10 11:41:40|44118.2|44098.2|44117|44097|44122|44102|44117|44097|3
1728560510000|2024-10-10 11:41:50|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|0
1728560520000|2024-10-10 11:42:00|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|2
1728560530000|2024-10-10 11:42:10|44113.2|44093.2|44102|44082|44113.2|44093.2|44102|44082|7
1728560540000|2024-10-10 11:42:20|44090.7|44070.7|44094.5|44074.5|44094.5|44074.5|44090.7|44070.7|20
1728560550000|2024-10-10 11:42:30|44100.8|44080.8|44102|44082|44102|44082|44100.8|44080.8|6
1728560560000|2024-10-10 11:42:40|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|1
1728560570000|2024-10-10 11:42:50|44102|44082|44094.5|44074.5|44102|44082|44094.5|44074.5|6
1728560580000|2024-10-10 11:43:00|44093.3|44073.3|44092|44072|44093.3|44073.3|44089.5|44069.5|2
1728560600000|2024-10-10 11:43:20|44093.2|44073.2|44100.8|44080.8|44103.3|44083.3|44093.2|44073.2|10
1728560610000|2024-10-10 11:43:30|44102|44082|44104.5|44084.5|44104.5|44084.5|44102|44082|23
1728560620000|2024-10-10 11:43:40|44105.7|44085.7|44109.5|44089.5|44109.5|44089.5|44104.5|44084.5|2
1728560630000|2024-10-10 11:43:50|||||||||2
1728560640000|2024-10-10 11:44:00|44108.2|44088.2|44103.2|44083.2|44108.2|44088.2|44103.2|44083.2|12
1728560660000|2024-10-10 11:44:20|||||||||2
1728560680000|2024-10-10 11:44:40|44104.4|44084.4|44105.6|44085.6|44105.6|44085.6|44104.4|44084.4|0
1728560690000|2024-10-10 11:44:50|44106.9|44086.9|44112|44092|44112|44092|44106.9|44086.9|2
1728560700000|2024-10-10 11:45:00|44109.5|44089.5|44112|44092|44112|44092|44109.5|44089.5|0
1728560710000|2024-10-10 11:45:10|44113.3|44093.3|44118.2|44098.2|44118.2|44098.2|44113.3|44093.3|10
1728560720000|2024-10-10 11:45:20|||||||||2
1728560730000|2024-10-10 11:45:30|44117|44097|44127|44107|44127|44107|44117|44097|24
1728560740000|2024-10-10 11:45:40|44125.7|44105.7|44127|44107|44127|44107|44125.7|44105.7|3
1728560750000|2024-10-10 11:45:50|44129.5|44109.5|44132|44112|44132|44112|44127|44107|11
1728560760000|2024-10-10 11:46:00|44135.8|44115.8|44134.6|44114.6|44135.8|44115.8|44133.3|44113.3|2
1728560770000|2024-10-10 11:46:10|44135.8|44115.8|44132|44112|44135.8|44115.8|44132|44112|3
1728560780000|2024-10-10 11:46:20|44130.7|44110.7|44124.5|44104.5|44132|44112|44124.5|44104.5|1
1728560800000|2024-10-10 11:46:40|44122|44102|44117|44097|44122|44102|44117|44097|6
1728560810000|2024-10-10 11:46:50|44114.5|44094.5|44117|44097|44118.2|44098.2|44114.5|44094.5|1
1728560820000|2024-10-10 11:47:00|||||||||1
1728560830000|2024-10-10 11:47:10|44115.8|44095.8|44117|44097|44117|44097|44114.5|44094.5|2
1728560850000|2024-10-10 11:47:30|44115.8|44095.8|44117|44097|44117|44097|44114.5|44094.5|1
1728560860000|2024-10-10 11:47:40|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|0
1728560870000|2024-10-10 11:47:50|44118.3|44098.3|44122|44102|44122|44102|44118.3|44098.3|4
1728560880000|2024-10-10 11:48:00|||||||||1
1728560890000|2024-10-10 11:48:10|44124.5|44104.5|44120.7|44100.7|44125.7|44105.7|44118.2|44098.2|7
1728560900000|2024-10-10 11:48:20|44122|44102|44122|44102|44122|44102|44122|44102|0
1728560910000|2024-10-10 11:48:30|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|0
1728560920000|2024-10-10 11:48:40|44122|44102|44122|44102|44122|44102|44122|44102|0
1728560930000|2024-10-10 11:48:50|44120.7|44100.7|44120.8|44100.8|44120.8|44100.8|44119.5|44099.5|3
1728560940000|2024-10-10 11:49:00|44119.5|44099.5|44117|44097|44119.5|44099.5|44117|44097|7
1728560950000|2024-10-10 11:49:10|44115.7|44095.7|44102|44082|44115.7|44095.7|44102|44082|19
1728560960000|2024-10-10 11:49:20|44100.7|44080.7|44100.7|44080.7|44104.5|44084.5|44100.7|44080.7|4
1728560970000|2024-10-10 11:49:30|44102|44082|44100.7|44080.7|44102|44082|44100.7|44080.7|0
1728560980000|2024-10-10 11:49:40|44099.5|44079.5|44099.4|44079.4|44102|44082|44099.4|44079.4|2
1728560990000|2024-10-10 11:49:50|44102|44082|44105.8|44085.8|44105.8|44085.8|44102|44082|1
1728561000000|2024-10-10 11:50:00|44103.3|44083.3|44104.5|44084.5|44104.5|44084.5|44102|44082|7
1728561010000|2024-10-10 11:50:10|44103.2|44083.2|44104.5|44084.5|44107|44087|44102|44082|2
1728561020000|2024-10-10 11:50:20|44102|44082|44102|44082|44102|44082|44102|44082|1
1728561030000|2024-10-10 11:50:30|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|1
1728561040000|2024-10-10 11:50:40|||||||||4
1728561050000|2024-10-10 11:50:50|||||||||5
1728561060000|2024-10-10 11:51:00|44110.8|44090.8|44112|44092|44112|44092|44110.8|44090.8|10
1728561080000|2024-10-10 11:51:20|44114.5|44094.5|44117|44097|44117|44097|44114.5|44094.5|2
1728561090000|2024-10-10 11:51:30|||||||||3
1728561110000|2024-10-10 11:51:50|44112|44092|44114.5|44094.5|44114.5|44094.5|44112|44092|1
1728561120000|2024-10-10 11:52:00|44113.3|44093.3|44109.5|44089.5|44113.3|44093.3|44109.5|44089.5|1
1728561130000|2024-10-10 11:52:10|44112|44092|44099.5|44079.5|44112|44092|44099.5|44079.5|4
1728561140000|2024-10-10 11:52:20|44102|44082|44104.5|44084.5|44104.5|44084.5|44099.5|44079.5|5
1728561150000|2024-10-10 11:52:30|44107|44087|44109.5|44089.5|44109.5|44089.5|44107|44087|2
1728561160000|2024-10-10 11:52:40|44107|44087|44107|44087|44112|44092|44107|44087|5
1728561170000|2024-10-10 11:52:50|44104.5|44084.5|44103.3|44083.3|44104.5|44084.5|44103.3|44083.3|0
1728561180000|2024-10-10 11:53:00|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|0
1728561190000|2024-10-10 11:53:10|44107|44087|44112|44092|44114.5|44094.5|44107|44087|6
1728561200000|2024-10-10 11:53:20|44109.5|44089.5|44112|44092|44112|44092|44108.2|44088.2|6
1728561210000|2024-10-10 11:53:30|44110.7|44090.7|44112|44092|44113.3|44093.3|44109.5|44089.5|9
1728561220000|2024-10-10 11:53:40|44113.2|44093.2|44117|44097|44117|44097|44113.2|44093.2|1
1728561230000|2024-10-10 11:53:50|44115.7|44095.7|44117|44097|44117|44097|44114.5|44094.5|0
1728561240000|2024-10-10 11:54:00|44118.3|44098.3|44123.2|44103.2|44124.5|44104.5|44118.3|44098.3|12
1728561250000|2024-10-10 11:54:10|44120.7|44100.7|44114.5|44094.5|44120.7|44100.7|44114.5|44094.5|2
1728561260000|2024-10-10 11:54:20|44112|44092|44112|44092|44112|44092|44112|44092|1
1728561270000|2024-10-10 11:54:30|44110.7|44090.7|44109.5|44089.5|44110.7|44090.7|44109.5|44089.5|1
1728561280000|2024-10-10 11:54:40|44107|44087|44107|44087|44107|44087|44107|44087|1
1728561300000|2024-10-10 11:55:00|44105.7|44085.7|44102|44082|44105.7|44085.7|44102|44082|7
1728561310000|2024-10-10 11:55:10|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|0
1728561320000|2024-10-10 11:55:20|44105.8|44085.8|44109.5|44089.5|44109.5|44089.5|44105.8|44085.8|4
1728561330000|2024-10-10 11:55:30|44110.7|44090.7|44112|44092|44112|44092|44109.5|44089.5|4
1728561340000|2024-10-10 11:55:40|44113.2|44093.2|44112|44092|44113.2|44093.2|44112|44092|1
1728561350000|2024-10-10 11:55:50|44114.5|44094.5|44109.5|44089.5|44114.5|44094.5|44109.5|44089.5|3
1728561360000|2024-10-10 11:56:00|44112|44092|44114.5|44094.5|44114.5|44094.5|44112|44092|8
1728561370000|2024-10-10 11:56:10|44115.8|44095.8|44112|44092|44115.8|44095.8|44112|44092|3
1728561380000|2024-10-10 11:56:20|44110.8|44090.8|44107|44087|44110.8|44090.8|44107|44087|5
1728561390000|2024-10-10 11:56:30|44105.7|44085.7|44104.5|44084.5|44105.7|44085.7|44103.2|44083.2|8
1728561400000|2024-10-10 11:56:40|44103.2|44083.2|44102|44082|44105.8|44085.8|44102|44082|6
1728561410000|2024-10-10 11:56:50|44100.7|44080.7|44104.5|44084.5|44104.5|44084.5|44100.7|44080.7|7
1728561420000|2024-10-10 11:57:00|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|0
1728561430000|2024-10-10 11:57:10|44104.5|44084.5|44107|44087|44107|44087|44104.5|44084.5|6
1728561440000|2024-10-10 11:57:20|44105.7|44085.7|44107|44087|44107|44087|44105.7|44085.7|4
1728561450000|2024-10-10 11:57:30|44109.5|44089.5|44105.8|44085.8|44109.5|44089.5|44104.5|44084.5|21
1728561460000|2024-10-10 11:57:40|44107|44087|44107|44087|44107|44087|44107|44087|0
1728561470000|2024-10-10 11:57:50|44109.5|44089.5|44109.5|44089.5|44109.5|44089.5|44108.2|44088.2|18
1728561480000|2024-10-10 11:58:00|44112.1|44092.1|44117|44097|44117|44097|44112.1|44092.1|9
1728561490000|2024-10-10 11:58:10|44119.5|44099.5|44127|44107|44129.5|44109.5|44119.5|44099.5|21
1728561500000|2024-10-10 11:58:20|44125.8|44105.8|44127|44107|44127|44107|44123.3|44103.3|3
1728561510000|2024-10-10 11:58:30|44125.8|44105.8|44127|44107|44127|44107|44125.8|44105.8|0
1728561530000|2024-10-10 11:58:50|44128.3|44108.3|44127|44107|44130.8|44110.8|44127|44107|4
1728561540000|2024-10-10 11:59:00|44130.8|44110.8|44137|44117|44137|44117|44127|44107|6
1728561550000|2024-10-10 11:59:10|44134.5|44114.5|44127|44107|44134.5|44114.5|44127|44107|12
1728561560000|2024-10-10 11:59:20|||||||||2
1728561570000|2024-10-10 11:59:30|44122|44102|44122|44102|44125.8|44105.8|44122|44102|7
1728561580000|2024-10-10 11:59:40|44123.3|44103.3|44124.5|44104.5|44124.5|44104.5|44123.3|44103.3|2
1728561590000|2024-10-10 11:59:50|44125.8|44105.8|44127|44107|44127|44107|44124.5|44104.5|10
1728561600000|2024-10-10 12:00:00|||||||||10
1728561610000|2024-10-10 12:00:10|44129.5|44109.5|44152.1|44132.1|44152.1|44132.1|44129.5|44109.5|25
1728561620000|2024-10-10 12:00:20|44149.5|44129.5|44142|44122|44149.5|44129.5|44142|44122|7
1728561630000|2024-10-10 12:00:30|44140.8|44120.8|44134.5|44114.5|44140.8|44120.8|44134.5|44114.5|2
1728561640000|2024-10-10 12:00:40|44137|44117|44137|44117|44137|44117|44134.5|44114.5|3
1728561650000|2024-10-10 12:00:50|44135.8|44115.8|44133.3|44113.3|44137|44117|44133.3|44113.3|1
1728561660000|2024-10-10 12:01:00|44132|44112|44132|44112|44132|44112|44127|44107|10
1728561670000|2024-10-10 12:01:10|44134.5|44114.5|44137|44117|44137|44117|44132|44112|5
1728561680000|2024-10-10 12:01:20|44134.5|44114.5|44137.1|44117.1|44137.1|44117.1|44134.5|44114.5|2
1728561690000|2024-10-10 12:01:30|44135.8|44115.8|44137.1|44117.1|44137.1|44117.1|44135.8|44115.8|0
1728561700000|2024-10-10 12:01:40|44135.8|44115.8|44144.6|44124.6|44148.3|44128.3|44134.6|44114.6|23
1728561710000|2024-10-10 12:01:50|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|18
1728561720000|2024-10-10 12:02:00|44138.3|44118.3|44137.1|44117.1|44140.8|44120.8|44135.8|44115.8|16
1728561730000|2024-10-10 12:02:10|44139.6|44119.6|44137.1|44117.1|44140.8|44120.8|44137.1|44117.1|6
1728561740000|2024-10-10 12:02:20|44125.8|44105.8|44112.1|44092.1|44125.8|44105.8|44109.6|44089.6|23
1728561750000|2024-10-10 12:02:30|44109.6|44089.6|44144.6|44124.6|44144.6|44124.6|44109.6|44089.6|19
1728561760000|2024-10-10 12:02:40|44145.8|44125.8|44154.6|44134.6|44157.1|44137.1|44145.8|44125.8|11
1728561770000|2024-10-10 12:02:50|44152.1|44132.1|44152.1|44132.1|44154.6|44134.6|44149.6|44129.6|5
1728561780000|2024-10-10 12:03:00|44150.8|44130.8|44149.6|44129.6|44154.6|44134.6|44148.3|44128.3|14
1728561790000|2024-10-10 12:03:10|44142|44122|44127.1|44107.1|44142|44122|44127.1|44107.1|18
1728561800000|2024-10-10 12:03:20|44124.6|44104.6|44122.1|44102.1|44124.6|44104.6|44122.1|44102.1|4
1728561810000|2024-10-10 12:03:30|44124.6|44104.6|44125.8|44105.8|44127.1|44107.1|44124.6|44104.6|11
1728561820000|2024-10-10 12:03:40|44124.6|44104.6|44127.1|44107.1|44127.1|44107.1|44124.6|44104.6|5
1728561830000|2024-10-10 12:03:50|44129.6|44109.6|44122.1|44102.1|44129.6|44109.6|44122.1|44102.1|3
1728561840000|2024-10-10 12:04:00|44124.6|44104.6|44132.1|44112.1|44132.1|44112.1|44124.6|44104.6|26
1728561850000|2024-10-10 12:04:10|44145.8|44125.8|44150.8|44130.8|44150.8|44130.8|44142|44122|6
1728561860000|2024-10-10 12:04:20|44152.1|44132.1|44149.6|44129.6|44154.6|44134.6|44149.6|44129.6|9
1728561870000|2024-10-10 12:04:30|44152.1|44132.1|44154.6|44134.6|44158.3|44138.3|44152.1|44132.1|17
1728561880000|2024-10-10 12:04:40|44153.4|44133.4|44160.9|44140.9|44160.9|44140.9|44152.1|44132.1|21
1728561890000|2024-10-10 12:04:50|44159.6|44139.6|44147.1|44127.1|44160.9|44140.9|44147.1|44127.1|19
1728561900000|2024-10-10 12:05:00|44144.6|44124.6|44122.1|44102.1|44144.6|44124.6|44122.1|44102.1|19
1728561910000|2024-10-10 12:05:10|44119.5|44099.5|44124.6|44104.6|44124.6|44104.6|44119.5|44099.5|22
1728561920000|2024-10-10 12:05:20|44127.1|44107.1|44134.6|44114.6|44134.6|44114.6|44125.8|44105.8|24
1728561930000|2024-10-10 12:05:30|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44125.9|44105.9|16
1728561940000|2024-10-10 12:05:40|44135.9|44115.9|44139.6|44119.6|44140.8|44120.8|44135.9|44115.9|13
1728561950000|2024-10-10 12:05:50|44138.3|44118.3|44137.1|44117.1|44142.1|44122.1|44137.1|44117.1|9
1728561960000|2024-10-10 12:06:00|44138.4|44118.4|44122.1|44102.1|44142.1|44122.1|44122.1|44102.1|13
1728561970000|2024-10-10 12:06:10|44119.6|44099.6|44112.1|44092.1|44119.6|44099.6|44107.1|44087.1|20
1728561980000|2024-10-10 12:06:20|44110.8|44090.8|44103.3|44083.3|44110.8|44090.8|44103.3|44083.3|12
1728561990000|2024-10-10 12:06:30|44102.1|44082.1|44104.6|44084.6|44104.6|44084.6|44102.1|44082.1|10
1728562000000|2024-10-10 12:06:40|44102.1|44082.1|44119.6|44099.6|44119.6|44099.6|44102.1|44082.1|43
1728562010000|2024-10-10 12:06:50|44122.1|44102.1|44123.4|44103.4|44123.4|44103.4|44122.1|44102.1|10
1728562020000|2024-10-10 12:07:00|44127.1|44107.1|44117.1|44097.1|44129.6|44109.6|44115.8|44095.8|24
1728562030000|2024-10-10 12:07:10|44115.8|44095.8|44102.1|44082.1|44115.8|44095.8|44102.1|44082.1|15
1728562040000|2024-10-10 12:07:20|44103.4|44083.4|44104.6|44084.6|44104.6|44084.6|44103.4|44083.4|3
1728562050000|2024-10-10 12:07:30|44102.1|44082.1|44099.6|44079.6|44102.1|44082.1|44099.6|44079.6|5
1728562060000|2024-10-10 12:07:40|44097.1|44077.1|44094.6|44074.6|44097.1|44077.1|44092.1|44072.1|5
1728562070000|2024-10-10 12:07:50|44099.6|44079.6|44102.1|44082.1|44102.1|44082.1|44097.1|44077.1|7
1728562080000|2024-10-10 12:08:00|44098.4|44078.4|44097.1|44077.1|44098.4|44078.4|44097.1|44077.1|5
1728562090000|2024-10-10 12:08:10|44093.4|44073.4|44089.6|44069.6|44094.6|44074.6|44089.6|44069.6|11
1728562100000|2024-10-10 12:08:20|44087.1|44067.1|44077.1|44057.1|44087.1|44067.1|44077.1|44057.1|39
1728562110000|2024-10-10 12:08:30|44082.1|44062.1|44079.6|44059.6|44082.1|44062.1|44079.6|44059.6|13
1728562120000|2024-10-10 12:08:40|||||||||2
1728562130000|2024-10-10 12:08:50|44087.1|44067.1|44084.6|44064.6|44088.3|44068.3|44084.6|44064.6|13
1728562140000|2024-10-10 12:09:00|44080.8|44060.8|44079.6|44059.6|44080.8|44060.8|44074.6|44054.6|16
1728562150000|2024-10-10 12:09:10|44082.1|44062.1|44087.1|44067.1|44087.1|44067.1|44082.1|44062.1|5
1728562160000|2024-10-10 12:09:20|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|5
1728562170000|2024-10-10 12:09:30|44083.3|44063.3|44072.1|44052.1|44083.3|44063.3|44072.1|44052.1|0
1728562180000|2024-10-10 12:09:40|44074.6|44054.6|44084.6|44064.6|44084.6|44064.6|44074.6|44054.6|9
1728562190000|2024-10-10 12:09:50|44088.3|44068.3|44069.6|44049.6|44088.3|44068.3|44069.6|44049.6|36
1728562200000|2024-10-10 12:10:00|44072.1|44052.1|44090.9|44070.9|44090.9|44070.9|44072.1|44052.1|31
1728562210000|2024-10-10 12:10:10|44093.4|44073.4|44102.1|44082.1|44102.1|44082.1|44093.4|44073.4|13
1728562220000|2024-10-10 12:10:20|44103.4|44083.4|44099.6|44079.6|44103.4|44083.4|44099.6|44079.6|3
1728562230000|2024-10-10 12:10:30|44100.9|44080.9|44098.4|44078.4|44102.1|44082.1|44098.4|44078.4|4
1728562240000|2024-10-10 12:10:40|44097.1|44077.1|44087.1|44067.1|44097.1|44077.1|44087.1|44067.1|9
1728562250000|2024-10-10 12:10:50|44089.6|44069.6|44083.3|44063.3|44089.6|44069.6|44083.3|44063.3|10
1728562260000|2024-10-10 12:11:00|44084.6|44064.6|44084.6|44064.6|44085.8|44065.8|44082.1|44062.1|20
1728562270000|2024-10-10 12:11:10|44083.4|44063.4|44075.8|44055.8|44083.4|44063.4|44075.8|44055.8|10
1728562280000|2024-10-10 12:11:20|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|9
1728562290000|2024-10-10 12:11:30|44080.8|44060.8|44077.1|44057.1|44080.8|44060.8|44077.1|44057.1|4
1728562300000|2024-10-10 12:11:40|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|4
1728562310000|2024-10-10 12:11:50|44073.4|44053.4|44075.9|44055.9|44075.9|44055.9|44073.4|44053.4|6
1728562320000|2024-10-10 12:12:00|44077.1|44057.1|44087.1|44067.1|44087.1|44067.1|44077.1|44057.1|7
1728562330000|2024-10-10 12:12:10|44088.3|44068.3|44089.6|44069.6|44089.6|44069.6|44088.3|44068.3|15
1728562340000|2024-10-10 12:12:20|44088.3|44068.3|44089.6|44069.6|44090.9|44070.9|44084.6|44064.6|11
1728562350000|2024-10-10 12:12:30|44090.9|44070.9|44092.1|44072.1|44092.1|44072.1|44089.6|44069.6|3
1728562360000|2024-10-10 12:12:40|44093.4|44073.4|44094.6|44074.6|44097.1|44077.1|44093.3|44073.3|22
1728562370000|2024-10-10 12:12:50|||||||||1
1728562380000|2024-10-10 12:13:00|44088.3|44068.3|44084.6|44064.6|44089.6|44069.6|44084.6|44064.6|14
1728562390000|2024-10-10 12:13:10|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44080.9|44060.9|1
1728562400000|2024-10-10 12:13:20|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|10
1728562410000|2024-10-10 12:13:30|44074.6|44054.6|44073.3|44053.3|44074.6|44054.6|44069.6|44049.6|9
1728562420000|2024-10-10 12:13:40|44074.6|44054.6|44069.6|44049.6|44077.1|44057.1|44069.6|44049.6|10
1728562430000|2024-10-10 12:13:50|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|3
1728562440000|2024-10-10 12:14:00|44069.6|44049.6|44084.6|44064.6|44084.6|44064.6|44069.6|44049.6|17
1728562450000|2024-10-10 12:14:10|44082|44062|44077.1|44057.1|44082|44062|44077.1|44057.1|6
1728562460000|2024-10-10 12:14:20|44075.9|44055.9|44069.6|44049.6|44075.9|44055.9|44069.6|44049.6|7
1728562470000|2024-10-10 12:14:30|44068.3|44048.3|44073.4|44053.4|44074.6|44054.6|44068.3|44048.3|4
1728562480000|2024-10-10 12:14:40|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44070.8|44050.8|8
1728562490000|2024-10-10 12:14:50|44073.4|44053.4|44077.1|44057.1|44077.1|44057.1|44073.4|44053.4|1
1728562500000|2024-10-10 12:15:00|44075.8|44055.8|44074.6|44054.6|44075.8|44055.8|44072.1|44052.1|10
1728562510000|2024-10-10 12:15:10|44075.8|44055.8|44079.6|44059.6|44079.6|44059.6|44073.3|44053.3|13
1728562520000|2024-10-10 12:15:20|44080.9|44060.9|44097.1|44077.1|44097.1|44077.1|44079.6|44059.6|7
1728562530000|2024-10-10 12:15:30|44095.8|44075.8|44098.3|44078.3|44099.6|44079.6|44094.6|44074.6|2
1728562540000|2024-10-10 12:15:40|44099.6|44079.6|44099.6|44079.6|44102.2|44082.2|44099.6|44079.6|12
1728562550000|2024-10-10 12:15:50|44097.1|44077.1|44089.6|44069.6|44097.1|44077.1|44089.6|44069.6|5
1728562560000|2024-10-10 12:16:00|44087.1|44067.1|44079.6|44059.6|44087.1|44067.1|44079.6|44059.6|9
1728562570000|2024-10-10 12:16:10|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|44077.1|44057.1|0
1728562580000|2024-10-10 12:16:20|44077.1|44057.1|44072.1|44052.1|44077.1|44057.1|44070.8|44050.8|6
1728562590000|2024-10-10 12:16:30|44074.6|44054.6|44072.1|44052.1|44074.6|44054.6|44069.6|44049.6|21
1728562600000|2024-10-10 12:16:40|44075.9|44055.9|44078.3|44058.3|44079.6|44059.6|44074.6|44054.6|6
1728562610000|2024-10-10 12:16:50|44077.1|44057.1|44078.3|44058.3|44078.3|44058.3|44077.1|44057.1|0
1728562620000|2024-10-10 12:17:00|44074.6|44054.6|44082.1|44062.1|44082.1|44062.1|44074.6|44054.6|10
1728562630000|2024-10-10 12:17:10|44084.6|44064.6|44104.7|44084.7|44104.7|44084.7|44084.6|44064.6|17
1728562640000|2024-10-10 12:17:20|44103.4|44083.4|44103.3|44083.3|44105.9|44085.9|44103.3|44083.3|7
1728562650000|2024-10-10 12:17:30|44102|44082|44098.4|44078.4|44102|44082|44098.4|44078.4|3
1728562660000|2024-10-10 12:17:40|44095.8|44075.8|44087.1|44067.1|44095.8|44075.8|44087.1|44067.1|10
1728562670000|2024-10-10 12:17:50|44082.1|44062.1|44077.1|44057.1|44082.1|44062.1|44077.1|44057.1|6
1728562680000|2024-10-10 12:18:00|44074.6|44054.6|44084.6|44064.6|44088.3|44068.3|44073.3|44053.3|32
1728562690000|2024-10-10 12:18:10|44083.3|44063.3|44083.3|44063.3|44084.6|44064.6|44079.6|44059.6|3
1728562700000|2024-10-10 12:18:20|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|0
1728562710000|2024-10-10 12:18:30|44082.1|44062.1|44084.6|44064.6|44084.6|44064.6|44082.1|44062.1|5
1728562720000|2024-10-10 12:18:40|44083.3|44063.3|44079.6|44059.6|44084.6|44064.6|44079.6|44059.6|7
1728562730000|2024-10-10 12:18:50|44084.6|44064.6|44084.6|44064.6|44087.2|44067.2|44084.6|44064.6|10
1728562740000|2024-10-10 12:19:00|44083.3|44063.3|44079.6|44059.6|44083.3|44063.3|44079.6|44059.6|10
1728562750000|2024-10-10 12:19:10|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44083.3|44063.3|4
1728562760000|2024-10-10 12:19:20|44087.1|44067.1|44085.9|44065.9|44087.1|44067.1|44085.9|44065.9|6
1728562770000|2024-10-10 12:19:30|44084.6|44064.6|44074.7|44054.7|44084.6|44064.6|44074.7|44054.7|5
1728562780000|2024-10-10 12:19:40|44075.9|44055.9|44074.6|44054.6|44079.6|44059.6|44074.6|44054.6|5
1728562790000|2024-10-10 12:19:50|44073.3|44053.3|44074.6|44054.6|44074.6|44054.6|44073.3|44053.3|7
1728562800000|2024-10-10 12:20:00|44070.8|44050.8|44069.6|44049.6|44074.6|44054.6|44069.6|44049.6|13
1728562810000|2024-10-10 12:20:10|44067.1|44047.1|44069.6|44049.6|44069.6|44049.6|44067.1|44047.1|8
1728562820000|2024-10-10 12:20:20|44068.3|44048.3|44072.1|44052.1|44073.4|44053.4|44067.1|44047.1|11
1728562830000|2024-10-10 12:20:30|44073.3|44053.3|44079.6|44059.6|44079.6|44059.6|44073.3|44053.3|11
1728562840000|2024-10-10 12:20:40|44078.3|44058.3|44079.6|44059.6|44079.6|44059.6|44078.3|44058.3|2
1728562850000|2024-10-10 12:20:50|44078.3|44058.3|44074.6|44054.6|44079.6|44059.6|44074.6|44054.6|1
1728562860000|2024-10-10 12:21:00|44079.6|44059.6|44088.3|44068.3|44088.3|44068.3|44079.6|44059.6|22
1728562870000|2024-10-10 12:21:10|44089.6|44069.6|44088.3|44068.3|44089.6|44069.6|44087.1|44067.1|9
1728562880000|2024-10-10 12:21:20|44089.6|44069.6|44094.6|44074.6|44094.6|44074.6|44089.6|44069.6|13
1728562890000|2024-10-10 12:21:30|44097|44077|44094.6|44074.6|44098.3|44078.3|44094.6|44074.6|7
1728562900000|2024-10-10 12:21:40|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|11
1728562910000|2024-10-10 12:21:50|44090.8|44070.8|44094.6|44074.6|44094.6|44074.6|44090.8|44070.8|10
1728562920000|2024-10-10 12:22:00|44097.1|44077.1|44100.9|44080.9|44103.4|44083.4|44097.1|44077.1|34
1728562930000|2024-10-10 12:22:10|44104.6|44084.6|44099.6|44079.6|44104.6|44084.6|44099.6|44079.6|2
1728562940000|2024-10-10 12:22:20|44098.3|44078.3|44099.6|44079.6|44099.6|44079.6|44097.1|44077.1|5
1728562950000|2024-10-10 12:22:30|44097.2|44077.2|44090.8|44070.8|44097.2|44077.2|44089.6|44069.6|9
1728562960000|2024-10-10 12:22:40|44089.6|44069.6|44084.6|44064.6|44089.6|44069.6|44084.6|44064.6|0
1728562970000|2024-10-10 12:22:50|44083.3|44063.3|44079.6|44059.6|44083.3|44063.3|44079.6|44059.6|11
1728562980000|2024-10-10 12:23:00|44077.1|44057.1|44075.8|44055.8|44079.6|44059.6|44074.6|44054.6|11
1728562990000|2024-10-10 12:23:10|44074.6|44054.6|44070.9|44050.9|44074.6|44054.6|44070.9|44050.9|3
1728563000000|2024-10-10 12:23:20|44069.6|44049.6|44072.1|44052.1|44072.1|44052.1|44069.6|44049.6|5
1728563010000|2024-10-10 12:23:30|44074.6|44054.6|44072.1|44052.1|44074.6|44054.6|44070.8|44050.8|6
1728563020000|2024-10-10 12:23:40|||||||||1
1728563030000|2024-10-10 12:23:50|44074.6|44054.6|44075.9|44055.9|44077.1|44057.1|44074.6|44054.6|10
1728563040000|2024-10-10 12:24:00|44077.1|44057.1|44078.3|44058.3|44079.6|44059.6|44077.1|44057.1|5
1728563050000|2024-10-10 12:24:10|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44077.1|44057.1|2
1728563060000|2024-10-10 12:24:20|44083.3|44063.3|44079.6|44059.6|44084.6|44064.6|44079.6|44059.6|7
1728563070000|2024-10-10 12:24:30|44078.3|44058.3|44079.6|44059.6|44080.9|44060.9|44075.9|44055.9|10
1728563080000|2024-10-10 12:24:40|44080.9|44060.9|44085.9|44065.9|44088.4|44068.4|44080.9|44060.9|7
1728563090000|2024-10-10 12:24:50|44084.6|44064.6|44095.9|44075.9|44095.9|44075.9|44084.6|44064.6|14
1728563100000|2024-10-10 12:25:00|44097.1|44077.1|44109.6|44089.6|44109.6|44089.6|44097.1|44077.1|16
1728563110000|2024-10-10 12:25:10|44112.1|44092.1|44114.6|44094.6|44119.6|44099.6|44112.1|44092.1|8
1728563120000|2024-10-10 12:25:20|44115.9|44095.9|44122.1|44102.1|44124.6|44104.6|44114.6|44094.6|10
1728563130000|2024-10-10 12:25:30|44119.6|44099.6|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|4
1728563140000|2024-10-10 12:25:40|44124.6|44104.6|44129.6|44109.6|44129.6|44109.6|44124.6|44104.6|5
1728563150000|2024-10-10 12:25:50|44124.6|44104.6|44119.6|44099.6|44124.6|44104.6|44119.6|44099.6|14
1728563170000|2024-10-10 12:26:10|44117.1|44097.1|44129.6|44109.6|44129.6|44109.6|44117.1|44097.1|25
1728563180000|2024-10-10 12:26:20|44135.9|44115.9|44142.1|44122.1|44142.1|44122.1|44135.9|44115.9|26
1728563190000|2024-10-10 12:26:30|44140.8|44120.8|44139.6|44119.6|44140.8|44120.8|44139.6|44119.6|1
1728563200000|2024-10-10 12:26:40|44137.1|44117.1|44142.1|44122.1|44142.1|44122.1|44137.1|44117.1|11
1728563210000|2024-10-10 12:26:50|||||||||3
1728563220000|2024-10-10 12:27:00|44140.8|44120.8|44142.1|44122.1|44142.1|44122.1|44140.8|44120.8|4
1728563230000|2024-10-10 12:27:10|44139.6|44119.6|44139.6|44119.6|44142.1|44122.1|44137.1|44117.1|14
1728563240000|2024-10-10 12:27:20|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|4
1728563250000|2024-10-10 12:27:30|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|2
1728563260000|2024-10-10 12:27:40|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|12
1728563270000|2024-10-10 12:27:50|44140.8|44120.8|44143.3|44123.3|44143.3|44123.3|44140.8|44120.8|4
1728563280000|2024-10-10 12:28:00|44142.1|44122.1|44142.1|44122.1|44147.1|44127.1|44142.1|44122.1|6
1728563290000|2024-10-10 12:28:10|44144.6|44124.6|44142.1|44122.1|44145.8|44125.8|44142.1|44122.1|13
1728563300000|2024-10-10 12:28:20|44144.6|44124.6|44142.1|44122.1|44147.1|44127.1|44142.1|44122.1|6
1728563310000|2024-10-10 12:28:30|44140.8|44120.8|44139.6|44119.6|44142.1|44122.1|44139.6|44119.6|4
1728563320000|2024-10-10 12:28:40|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|4
1728563330000|2024-10-10 12:28:50|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|44142.1|44122.1|3
1728563340000|2024-10-10 12:29:00|44139.6|44119.6|44142.2|44122.2|44142.2|44122.2|44139.6|44119.6|6
1728563350000|2024-10-10 12:29:10|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|6
1728563360000|2024-10-10 12:29:20|44144.7|44124.7|44142.1|44122.1|44145.9|44125.9|44142.1|44122.1|10
1728563370000|2024-10-10 12:29:30|||||||||8
1728563390000|2024-10-10 12:29:50|44145.9|44125.9|44139.6|44119.6|44147.1|44127.1|44139.6|44119.6|8
1728563400000|2024-10-10 12:30:00|44143.4|44123.4|44042.1|44022.1|44143.4|44123.4|44034.6|44014.6|150
1728563410000|2024-10-10 12:30:10|44044.6|44024.6|44072.1|44052.1|44132.2|44112.2|44044.6|44024.6|116
1728563420000|2024-10-10 12:30:20|44067.1|44047.1|44079.6|44059.6|44079.6|44059.6|44039.6|44019.6|69
1728563430000|2024-10-10 12:30:30|44077.1|44057.1|44092.1|44072.1|44117.1|44097.1|44069.6|44049.6|47
1728563440000|2024-10-10 12:30:40|44093.4|44073.4|44064.6|44044.6|44093.4|44073.4|44062.1|44042.1|13
1728563450000|2024-10-10 12:30:50|44064.7|44044.7|44077.1|44057.1|44087.1|44067.1|44057.1|44037.1|34
1728563460000|2024-10-10 12:31:00|44082.1|44062.1|44115.9|44095.9|44122.1|44102.1|44082.1|44062.1|34
1728563470000|2024-10-10 12:31:10|44117.1|44097.1|44134.6|44114.6|44134.6|44114.6|44102.1|44082.1|34
1728563480000|2024-10-10 12:31:20|44135.9|44115.9|44139.7|44119.7|44139.7|44119.7|44120.9|44100.9|46
1728563490000|2024-10-10 12:31:30|44140.9|44120.9|44122.1|44102.1|44150.9|44130.9|44122.1|44102.1|6
1728563500000|2024-10-10 12:31:40|44120.9|44100.9|44187.2|44167.2|44193.4|44173.4|44120.9|44100.9|56
1728563510000|2024-10-10 12:31:50|44188.5|44168.5|44199.7|44179.7|44209.7|44189.7|44188.5|44168.5|59
1728563520000|2024-10-10 12:32:00|44197.1|44177.1|44206|44186|44206|44186|44187.2|44167.2|15
1728563530000|2024-10-10 12:32:10|44212.2|44192.2|44210.9|44190.9|44228.4|44208.4|44210.9|44190.9|27
1728563540000|2024-10-10 12:32:20|44205.9|44185.9|44207.3|44187.3|44209.7|44189.7|44192.2|44172.2|29
1728563550000|2024-10-10 12:32:30|44206|44186|44211|44191|44218.5|44198.5|44202.2|44182.2|25
1728563560000|2024-10-10 12:32:40|44212.3|44192.3|44219.7|44199.7|44223.5|44203.5|44211|44191|30
1728563570000|2024-10-10 12:32:50|44218.4|44198.4|44189.7|44169.7|44219.7|44199.7|44188.5|44168.5|14
1728563580000|2024-10-10 12:33:00|44192.2|44172.2|44211|44191|44213.5|44193.5|44188.5|44168.5|39
1728563590000|2024-10-10 12:33:10|44213.5|44193.5|44211|44191|44214.8|44194.8|44204.7|44184.7|14
1728563600000|2024-10-10 12:33:20|44209.7|44189.7|44208.5|44188.5|44211|44191|44199.7|44179.7|27
1728563610000|2024-10-10 12:33:30|44209.8|44189.8|44204.7|44184.7|44212.2|44192.2|44199.7|44179.7|16
1728563620000|2024-10-10 12:33:40|44199.7|44179.7|44184.7|44164.7|44203.4|44183.4|44184.7|44164.7|18
1728563630000|2024-10-10 12:33:50|44187.2|44167.2|44182.2|44162.2|44187.2|44167.2|44177.2|44157.2|20
1728563640000|2024-10-10 12:34:00|44183.5|44163.5|44204.7|44184.7|44204.7|44184.7|44183.5|44163.5|21
1728563650000|2024-10-10 12:34:10|44206|44186|44229.7|44209.7|44237.2|44217.2|44204.7|44184.7|36
1728563660000|2024-10-10 12:34:20|44227.2|44207.2|44214.7|44194.7|44227.2|44207.2|44212.2|44192.2|9
1728563670000|2024-10-10 12:34:30|44210.9|44190.9|44200.9|44180.9|44210.9|44190.9|44194.7|44174.7|16
1728563680000|2024-10-10 12:34:40|44202.2|44182.2|44184.7|44164.7|44204.7|44184.7|44182.2|44162.2|15
1728563690000|2024-10-10 12:34:50|44180.9|44160.9|44192.2|44172.2|44194.7|44174.7|44180.9|44160.9|3
1728563700000|2024-10-10 12:35:00|44194.7|44174.7|44207.2|44187.2|44207.2|44187.2|44190.9|44170.9|11
1728563710000|2024-10-10 12:35:10|44208.5|44188.5|44185.9|44165.9|44209.7|44189.7|44185.9|44165.9|11
1728563720000|2024-10-10 12:35:20|44187.2|44167.2|44204.7|44184.7|44209.7|44189.7|44187.2|44167.2|12
1728563730000|2024-10-10 12:35:30|44205.9|44185.9|44209.7|44189.7|44211|44191|44193.4|44173.4|25
1728563740000|2024-10-10 12:35:40|44208.5|44188.5|44205.9|44185.9|44215.9|44195.9|44204.7|44184.7|8
1728563750000|2024-10-10 12:35:50|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44200.9|44180.9|7
1728563760000|2024-10-10 12:36:00|44206|44186|44208.5|44188.5|44227.2|44207.2|44199.7|44179.7|23
1728563770000|2024-10-10 12:36:10|44209.7|44189.7|44222.2|44202.2|44228.4|44208.4|44209.7|44189.7|13
1728563780000|2024-10-10 12:36:20|44217.2|44197.2|44202.2|44182.2|44229.7|44209.7|44202.2|44182.2|12
1728563790000|2024-10-10 12:36:30|44200.9|44180.9|44178.5|44158.5|44200.9|44180.9|44178.5|44158.5|15
1728563800000|2024-10-10 12:36:40|44177.2|44157.2|44174.7|44154.7|44178.5|44158.5|44168.5|44148.5|11
1728563810000|2024-10-10 12:36:50|44173.5|44153.5|44198.5|44178.5|44201|44181|44166|44146|16
1728563820000|2024-10-10 12:37:00|44194.7|44174.7|44182.2|44162.2|44194.7|44174.7|44178.5|44158.5|6
1728563830000|2024-10-10 12:37:10|44183.5|44163.5|44177.2|44157.2|44183.5|44163.5|44173.5|44153.5|1
1728563840000|2024-10-10 12:37:20|44178.5|44158.5|44184.7|44164.7|44184.7|44164.7|44178.5|44158.5|1
1728563850000|2024-10-10 12:37:30|44186|44166|44193.5|44173.5|44198.5|44178.5|44183.5|44163.5|23
1728563860000|2024-10-10 12:37:40|44194.8|44174.8|44209.7|44189.7|44209.7|44189.7|44192.2|44172.2|10
1728563870000|2024-10-10 12:37:50|44208.5|44188.5|44226|44206|44232.2|44212.2|44208.5|44188.5|10
1728563880000|2024-10-10 12:38:00|44228.5|44208.5|44246|44226|44257.2|44237.2|44228.5|44208.5|22
1728563890000|2024-10-10 12:38:10|44237.2|44217.2|44229.7|44209.7|44237.2|44217.2|44224.7|44204.7|16
1728563900000|2024-10-10 12:38:20|44228.5|44208.5|44244.7|44224.7|44246|44226|44224.7|44204.7|14
1728563910000|2024-10-10 12:38:30|44246|44226|44256|44236|44263.5|44243.5|44246|44226|19
1728563920000|2024-10-10 12:38:40|44254.7|44234.7|44263.5|44243.5|44263.5|44243.5|44244.7|44224.7|11
1728563930000|2024-10-10 12:38:50|44259.7|44239.7|44258.5|44238.5|44263.5|44243.5|44252.2|44232.2|18
1728563940000|2024-10-10 12:39:00|44256|44236|44223.5|44203.5|44256|44236|44222.2|44202.2|20
1728563950000|2024-10-10 12:39:10|44219.7|44199.7|44234.7|44214.7|44241|44221|44218.5|44198.5|10
1728563960000|2024-10-10 12:39:20|44236|44216|44234.7|44214.7|44238.5|44218.5|44231|44211|50
1728563970000|2024-10-10 12:39:30|44233.5|44213.5|44219.7|44199.7|44233.5|44213.5|44219.7|44199.7|4
1728563980000|2024-10-10 12:39:40|44222.2|44202.2|44206|44186|44224.7|44204.7|44206|44186|4
1728563990000|2024-10-10 12:39:50|44204.7|44184.7|44224.8|44204.8|44234.8|44214.8|44202.2|44182.2|19
1728564000000|2024-10-10 12:40:00|44219.8|44199.8|44204.8|44184.8|44226|44206|44204.8|44184.8|31
1728564010000|2024-10-10 12:40:10|44203.5|44183.5|44226|44206|44227.3|44207.3|44194.8|44174.8|22
1728564020000|2024-10-10 12:40:20|44229.8|44209.8|44219.8|44199.8|44232.3|44212.3|44219.8|44199.8|29
1728564030000|2024-10-10 12:40:30|44218.5|44198.5|44204.8|44184.8|44221|44201|44202.3|44182.3|18
1728564040000|2024-10-10 12:40:40|44202.3|44182.3|44222.3|44202.3|44222.3|44202.3|44202.3|44182.3|15
1728564050000|2024-10-10 12:40:50|44223.5|44203.5|44214.8|44194.8|44223.5|44203.5|44214.8|44194.8|15
1728564060000|2024-10-10 12:41:00|44212.3|44192.3|44211|44191|44212.3|44192.3|44192.2|44172.2|82
1728564070000|2024-10-10 12:41:10|44207.3|44187.3|44214.8|44194.8|44216|44196|44207.3|44187.3|4
1728564080000|2024-10-10 12:41:20|44213.5|44193.5|44207.3|44187.3|44216|44196|44207.3|44187.3|3
1728564090000|2024-10-10 12:41:30|44206|44186|44174.7|44154.7|44211|44191|44173.4|44153.4|13
1728564100000|2024-10-10 12:41:40|44173.4|44153.4|44179.7|44159.7|44184.7|44164.7|44172.2|44152.2|21
1728564110000|2024-10-10 12:41:50|44181|44161|44186|44166|44191|44171|44181|44161|6
1728564120000|2024-10-10 12:42:00|44182.3|44162.3|44184.8|44164.8|44188.5|44168.5|44163.5|44143.5|9
1728564130000|2024-10-10 12:42:10|44186|44166|44208.5|44188.5|44208.5|44188.5|44184.8|44164.8|12
1728564140000|2024-10-10 12:42:20|44209.8|44189.8|44209.8|44189.8|44212.3|44192.3|44206|44186|5
1728564150000|2024-10-10 12:42:30|44208.5|44188.5|44204.8|44184.8|44208.5|44188.5|44199.8|44179.8|5
1728564160000|2024-10-10 12:42:40|44207.3|44187.3|44226|44206|44226|44206|44204.8|44184.8|7
1728564170000|2024-10-10 12:42:50|44224.8|44204.8|44239.8|44219.8|44242.3|44222.3|44223.5|44203.5|5
1728564180000|2024-10-10 12:43:00|44243.5|44223.5|44267.3|44247.3|44267.3|44247.3|44243.5|44223.5|14
1728564190000|2024-10-10 12:43:10|44264.8|44244.8|44289.8|44269.8|44289.8|44269.8|44264.8|44244.8|54
1728564200000|2024-10-10 12:43:20|44293.6|44273.6|44279.8|44259.8|44293.6|44273.6|44279.8|44259.8|30
1728564210000|2024-10-10 12:43:30|44281.1|44261.1|44283.6|44263.6|44284.8|44264.8|44281|44261|4
1728564220000|2024-10-10 12:43:40|44282.3|44262.3|44299.8|44279.8|44299.8|44279.8|44282.3|44262.3|23
1728564230000|2024-10-10 12:43:50|44302.3|44282.3|44297.3|44277.3|44302.3|44282.3|44297.3|44277.3|3
1728564240000|2024-10-10 12:44:00|44296|44276|44279.8|44259.8|44296|44276|44278.5|44258.5|13
1728564250000|2024-10-10 12:44:10|44277.3|44257.3|44278.6|44258.6|44281.1|44261.1|44276|44256|7
1728564260000|2024-10-10 12:44:20|44277.3|44257.3|44297.3|44277.3|44297.3|44277.3|44277.3|44257.3|6
1728564270000|2024-10-10 12:44:30|44294.8|44274.8|44303.6|44283.6|44303.6|44283.6|44292.3|44272.3|4
1728564280000|2024-10-10 12:44:40|44301.1|44281.1|44302.3|44282.3|44306.1|44286.1|44301.1|44281.1|7
1728564290000|2024-10-10 12:44:50|44301.1|44281.1|44304.8|44284.8|44304.8|44284.8|44299.8|44279.8|3
1728564300000|2024-10-10 12:45:00|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44299.8|44279.8|29
1728564310000|2024-10-10 12:45:10|44308.6|44288.6|44308.6|44288.6|44309.8|44289.8|44307.3|44287.3|8
1728564320000|2024-10-10 12:45:20|44307.3|44287.3|44316.1|44296.1|44322.3|44302.3|44304.8|44284.8|17
1728564330000|2024-10-10 12:45:30|44314.8|44294.8|44314.8|44294.8|44316.1|44296.1|44313.6|44293.6|4
1728564340000|2024-10-10 12:45:40|44313.6|44293.6|44314.8|44294.8|44317.3|44297.3|44311.1|44291.1|6
1728564350000|2024-10-10 12:45:50|44316.1|44296.1|44314.8|44294.8|44317.3|44297.3|44312.3|44292.3|6
1728564360000|2024-10-10 12:46:00|44313.6|44293.6|44302.3|44282.3|44313.6|44293.6|44299.8|44279.8|5
1728564370000|2024-10-10 12:46:10|44304.8|44284.8|44314.8|44294.8|44314.8|44294.8|44304.8|44284.8|12
1728564380000|2024-10-10 12:46:20|44316.1|44296.1|44347.3|44327.3|44347.3|44327.3|44316.1|44296.1|24
1728564390000|2024-10-10 12:46:30|44346.1|44326.1|44327.3|44307.3|44346.1|44326.1|44327.3|44307.3|8
1728564400000|2024-10-10 12:46:40|44328.6|44308.6|44314.9|44294.9|44328.6|44308.6|44314.9|44294.9|23
1728564410000|2024-10-10 12:46:50|44313.6|44293.6|44313.6|44293.6|44314.9|44294.9|44312.4|44292.4|18
1728564420000|2024-10-10 12:47:00|44314.9|44294.9|44316.1|44296.1|44328.6|44308.6|44314.9|44294.9|14
1728564430000|2024-10-10 12:47:10|44314.9|44294.9|44311.1|44291.1|44318.6|44298.6|44311.1|44291.1|12
1728564440000|2024-10-10 12:47:20|44309.9|44289.9|44307.4|44287.4|44311.1|44291.1|44307.4|44287.4|2
1728564450000|2024-10-10 12:47:30|44306.1|44286.1|44326.1|44306.1|44326.1|44306.1|44306.1|44286.1|20
1728564460000|2024-10-10 12:47:40|44324.9|44304.9|44329.9|44309.9|44333.6|44313.6|44323.6|44303.6|2
1728564470000|2024-10-10 12:47:50|44334.9|44314.9|44357.4|44337.4|44364.9|44344.9|44334.9|44314.9|49
1728564480000|2024-10-10 12:48:00|44354.9|44334.9|44356.1|44336.1|44359.9|44339.9|44354.9|44334.9|3
1728564490000|2024-10-10 12:48:10|44354.9|44334.9|44342.4|44322.4|44354.9|44334.9|44342.4|44322.4|21
1728564500000|2024-10-10 12:48:20|44341.1|44321.1|44337.4|44317.4|44342.4|44322.4|44337.4|44317.4|4
1728564510000|2024-10-10 12:48:30|44339.9|44319.9|44359.9|44339.9|44359.9|44339.9|44339.9|44319.9|8
1728564520000|2024-10-10 12:48:40|44358.6|44338.6|44359.9|44339.9|44361.1|44341.1|44358.6|44338.6|18
1728564530000|2024-10-10 12:48:50|44357.4|44337.4|44362.4|44342.4|44362.4|44342.4|44354.8|44334.8|7
1728564540000|2024-10-10 12:49:00|44364.9|44344.9|44349.9|44329.9|44367.4|44347.4|44349.9|44329.9|15
1728564550000|2024-10-10 12:49:10|44351.1|44331.1|44354.9|44334.9|44354.9|44334.9|44351.1|44331.1|7
1728564560000|2024-10-10 12:49:20|44356.1|44336.1|44364.9|44344.9|44366.1|44346.1|44356.1|44336.1|7
1728564570000|2024-10-10 12:49:30|44366.1|44346.1|44362.4|44342.4|44368.6|44348.6|44362.4|44342.4|2
1728564580000|2024-10-10 12:49:40|44356.1|44336.1|44346.1|44326.1|44356.1|44336.1|44342.4|44322.4|11
1728564590000|2024-10-10 12:49:50|44347.4|44327.4|44348.6|44328.6|44348.6|44328.6|44344.8|44324.8|18
1728564600000|2024-10-10 12:50:00|44349.8|44329.8|44356.1|44336.1|44356.1|44336.1|44348.6|44328.6|14
1728564610000|2024-10-10 12:50:10|44357.4|44337.4|44358.6|44338.6|44358.6|44338.6|44348.6|44328.6|52
1728564620000|2024-10-10 12:50:20|44357.3|44337.3|44358.6|44338.6|44363.6|44343.6|44356|44336|14
1728564630000|2024-10-10 12:50:30|44354.9|44334.9|44362.3|44342.3|44362.3|44342.3|44353.6|44333.6|2
1728564640000|2024-10-10 12:50:40|44361|44341|44368.6|44348.6|44369.9|44349.9|44358.6|44338.6|18
1728564650000|2024-10-10 12:50:50|44366.1|44346.1|44348.6|44328.6|44366.1|44346.1|44348.6|44328.6|13
1728564660000|2024-10-10 12:51:00|44346.1|44326.1|44339.9|44319.9|44361.2|44341.2|44334.9|44314.9|27
1728564670000|2024-10-10 12:51:10|44338.6|44318.6|44323.6|44303.6|44339.9|44319.9|44317.3|44297.3|13
1728564680000|2024-10-10 12:51:20|44326.1|44306.1|44344.9|44324.9|44344.9|44324.9|44326.1|44306.1|22
1728564690000|2024-10-10 12:51:30|44343.6|44323.6|44324.8|44304.8|44344.9|44324.9|44324.8|44304.8|14
1728564700000|2024-10-10 12:51:40|44323.6|44303.6|44324.9|44304.9|44328.6|44308.6|44321.1|44301.1|18
1728564710000|2024-10-10 12:51:50|44322.4|44302.4|44333.6|44313.6|44337.4|44317.4|44322.4|44302.4|21
1728564720000|2024-10-10 12:52:00|44332.3|44312.3|44343.7|44323.7|44343.7|44323.7|44332.3|44312.3|8
1728564730000|2024-10-10 12:52:10|44344.9|44324.9|44329.8|44309.8|44349.9|44329.9|44329.8|44309.8|8
1728564740000|2024-10-10 12:52:20|44328.6|44308.6|44328.6|44308.6|44329.9|44309.9|44327.3|44307.3|7
1728564750000|2024-10-10 12:52:30|44327.3|44307.3|44324.8|44304.8|44332.3|44312.3|44323.6|44303.6|6
1728564760000|2024-10-10 12:52:40|44322.3|44302.3|44323.6|44303.6|44328.6|44308.6|44322.3|44302.3|6
1728564770000|2024-10-10 12:52:50|44324.8|44304.8|44319.8|44299.8|44324.8|44304.8|44318.6|44298.6|9
1728564780000|2024-10-10 12:53:00|44318.6|44298.6|44301|44281|44318.6|44298.6|44296|44276|40
1728564790000|2024-10-10 12:53:10|44302.3|44282.3|44317.4|44297.4|44317.4|44297.4|44301|44281|14
1728564800000|2024-10-10 12:53:20|44321.1|44301.1|44311|44291|44322.3|44302.3|44311|44291|8
1728564810000|2024-10-10 12:53:30|44313.6|44293.6|44302.2|44282.2|44314.8|44294.8|44302.2|44282.2|14
1728564820000|2024-10-10 12:53:40|44301|44281|44293.6|44273.6|44302.3|44282.3|44288.6|44268.6|31
1728564830000|2024-10-10 12:53:50|44298.6|44278.6|44297.3|44277.3|44307.3|44287.3|44296.1|44276.1|9
1728564840000|2024-10-10 12:54:00|44298.6|44278.6|44318.6|44298.6|44318.6|44298.6|44298.6|44278.6|10
1728564850000|2024-10-10 12:54:10|44317.4|44297.4|44313.6|44293.6|44319.9|44299.9|44309.9|44289.9|14
1728564860000|2024-10-10 12:54:20|44308.6|44288.6|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|7
1728564870000|2024-10-10 12:54:30|44304.9|44284.9|44303.6|44283.6|44307.4|44287.4|44303.6|44283.6|3
1728564880000|2024-10-10 12:54:40|44302.3|44282.3|44293.6|44273.6|44302.3|44282.3|44293.6|44273.6|0
1728564890000|2024-10-10 12:54:50|44296.1|44276.1|44289.9|44269.9|44299.9|44279.9|44289.9|44269.9|19
1728564900000|2024-10-10 12:55:00|44288.7|44268.7|44303.6|44283.6|44303.7|44283.7|44288.7|44268.7|12
1728564910000|2024-10-10 12:55:10|44304.8|44284.8|44316.1|44296.1|44322.4|44302.4|44303.6|44283.6|10
1728564920000|2024-10-10 12:55:20|44317.4|44297.4|44318.6|44298.6|44322.4|44302.4|44317.4|44297.4|3
1728564930000|2024-10-10 12:55:30|44314.9|44294.9|44296.1|44276.1|44318.6|44298.6|44296.1|44276.1|9
1728564940000|2024-10-10 12:55:40|44294.9|44274.9|44286.1|44266.1|44294.9|44274.9|44286.1|44266.1|9
1728564950000|2024-10-10 12:55:50|44288.6|44268.6|44288.6|44268.6|44289.8|44269.8|44288.6|44268.6|2
1728564960000|2024-10-10 12:56:00|44289.8|44269.8|44286.1|44266.1|44289.8|44269.8|44284.8|44264.8|4
1728564970000|2024-10-10 12:56:10|44288.6|44268.6|44293.6|44273.6|44293.6|44273.6|44288.6|44268.6|5
1728564980000|2024-10-10 12:56:20|44296.1|44276.1|44292.4|44272.4|44296.1|44276.1|44291.1|44271.1|12
1728564990000|2024-10-10 12:56:30|44293.6|44273.6|44294.8|44274.8|44298.6|44278.6|44293.6|44273.6|9
1728565000000|2024-10-10 12:56:40|44293.6|44273.6|44299.8|44279.8|44299.8|44279.8|44293.6|44273.6|6
1728565010000|2024-10-10 12:56:50|44298.6|44278.6|44293.6|44273.6|44298.6|44278.6|44292.4|44272.4|1
1728565020000|2024-10-10 12:57:00|44292.3|44272.3|44293.6|44273.6|44296.1|44276.1|44292.3|44272.3|2
1728565030000|2024-10-10 12:57:10|44294.8|44274.8|44288.6|44268.6|44294.8|44274.8|44284.8|44264.8|10
1728565040000|2024-10-10 12:57:20|44289.9|44269.9|44292.3|44272.3|44292.3|44272.3|44289.8|44269.8|1
1728565050000|2024-10-10 12:57:30|44291.1|44271.1|44294.8|44274.8|44301.1|44281.1|44291|44271|3
1728565060000|2024-10-10 12:57:40|44292.3|44272.3|44278.5|44258.5|44292.3|44272.3|44278.5|44258.5|14
1728565070000|2024-10-10 12:57:50|44277.3|44257.3|44279.8|44259.8|44279.8|44259.8|44277.3|44257.3|7
1728565080000|2024-10-10 12:58:00|44277.3|44257.3|44292.3|44272.3|44292.3|44272.3|44274.8|44254.8|7
1728565090000|2024-10-10 12:58:10|44293.6|44273.6|44289.8|44269.8|44293.6|44273.6|44288.6|44268.6|7
1728565100000|2024-10-10 12:58:20|44288.6|44268.6|44279.8|44259.8|44288.6|44268.6|44279.8|44259.8|1
1728565110000|2024-10-10 12:58:30|44282.3|44262.3|44286|44266|44286.1|44266.1|44282.3|44262.3|4
1728565120000|2024-10-10 12:58:40|44287.3|44267.3|44287.3|44267.3|44292.3|44272.3|44286|44266|3
1728565130000|2024-10-10 12:58:50|44288.6|44268.6|44289.8|44269.8|44292.3|44272.3|44286|44266|8
1728565140000|2024-10-10 12:59:00|44291|44271|44352.4|44332.4|44352.4|44332.4|44291|44271|21
1728565150000|2024-10-10 12:59:10|44351.2|44331.2|44362.3|44342.3|44364.8|44344.8|44349.9|44329.9|27
1728565160000|2024-10-10 12:59:20|44361|44341|44364.8|44344.8|44368.7|44348.7|44361|44341|12
1728565170000|2024-10-10 12:59:30|44366.1|44346.1|44366|44346|44367.3|44347.3|44363.6|44343.6|16
1728565180000|2024-10-10 12:59:40|44367.3|44347.3|44372.3|44352.3|44374.9|44354.9|44366|44346|29
1728565190000|2024-10-10 12:59:50|44373.6|44353.6|44362.3|44342.3|44373.6|44353.6|44359.8|44339.8|18
1728565200000|2024-10-10 13:00:00|44361.1|44341.1|44381|44361|44384.8|44364.8|44337.2|44317.2|100
1728565210000|2024-10-10 13:00:10|44378.5|44358.5|44378.4|44358.4|44381|44361|44362.2|44342.2|33
1728565220000|2024-10-10 13:00:20|44387.2|44367.2|44387.2|44367.2|44404.8|44384.8|44385.9|44365.9|59
1728565230000|2024-10-10 13:00:30|44388.4|44368.4|44349.7|44329.7|44389.7|44369.7|44349.7|44329.7|47
1728565240000|2024-10-10 13:00:40|44347.2|44327.2|44334.7|44314.7|44347.2|44327.2|44328.4|44308.4|36
1728565250000|2024-10-10 13:00:50|44333.4|44313.4|44343.4|44323.4|44369.7|44349.7|44332.2|44312.2|42
1728565260000|2024-10-10 13:01:00|44339.7|44319.7|44365.9|44345.9|44366|44346|44334.7|44314.7|41
1728565270000|2024-10-10 13:01:10|44369.7|44349.7|44355.9|44335.9|44370.9|44350.9|44353.4|44333.4|11
1728565280000|2024-10-10 13:01:20|44353.4|44333.4|44343.5|44323.5|44354.7|44334.7|44343.5|44323.5|17
1728565290000|2024-10-10 13:01:30|44341|44321|44339.7|44319.7|44353.5|44333.5|44336|44316|14
1728565300000|2024-10-10 13:01:40|44342.2|44322.2|44359.7|44339.7|44364.7|44344.7|44342.2|44322.2|28
1728565310000|2024-10-10 13:01:50|44358.5|44338.5|44371|44351|44371|44351|44358.5|44338.5|23
1728565320000|2024-10-10 13:02:00|44369.8|44349.8|44371|44351|44387.4|44367.4|44362.2|44342.2|17
1728565330000|2024-10-10 13:02:10|44369.7|44349.7|44381.1|44361.1|44381.1|44361.1|44366|44346|3
1728565340000|2024-10-10 13:02:20|44383.5|44363.5|44389.8|44369.8|44396|44376|44381|44361|11
1728565350000|2024-10-10 13:02:30|44392.3|44372.3|44411.1|44391.1|44416.1|44396.1|44389.8|44369.8|19
1728565360000|2024-10-10 13:02:40|44412.3|44392.3|44429.8|44409.8|44429.9|44409.9|44412.3|44392.3|22
1728565370000|2024-10-10 13:02:50|44428.6|44408.6|44428.5|44408.5|44449.8|44429.8|44427.3|44407.3|32
1728565380000|2024-10-10 13:03:00|44427.2|44407.2|44446|44426|44446.1|44426.1|44421|44401|21
1728565390000|2024-10-10 13:03:10|44449.7|44429.7|44449.8|44429.8|44452.3|44432.3|44442.3|44422.3|11
1728565400000|2024-10-10 13:03:20|44449.7|44429.7|44451|44431|44456|44436|44443.5|44423.5|12
1728565410000|2024-10-10 13:03:30|44452.3|44432.3|44431|44411|44452.3|44432.3|44431|44411|21
1728565420000|2024-10-10 13:03:40|44426|44406|44406|44386|44426|44406|44406|44386|13
1728565430000|2024-10-10 13:03:50|44409.8|44389.8|44414.8|44394.8|44414.8|44394.8|44403.5|44383.5|25
1728565440000|2024-10-10 13:04:00|44411|44391|44442.3|44422.3|44447.3|44427.3|44411|44391|48
1728565450000|2024-10-10 13:04:10|44446|44426|44413.6|44393.6|44446|44426|44412.2|44392.2|14
1728565460000|2024-10-10 13:04:20|44416|44396|44427.3|44407.3|44427.3|44407.3|44416|44396|11
1728565470000|2024-10-10 13:04:30|44428.6|44408.6|44447.3|44427.3|44447.3|44427.3|44427.3|44407.3|14
1728565480000|2024-10-10 13:04:40|44448.5|44428.5|44451|44431|44454.8|44434.8|44446|44426|16
1728565490000|2024-10-10 13:04:50|44452.3|44432.3|44461|44441|44462.3|44442.3|44452.3|44432.3|31
1728565500000|2024-10-10 13:05:00|44464.8|44444.8|44463.6|44443.6|44467.3|44447.3|44451|44431|82
1728565510000|2024-10-10 13:05:10|44462.3|44442.3|44453.5|44433.5|44468.5|44448.5|44453.5|44433.5|13
1728565520000|2024-10-10 13:05:20|44452.3|44432.3|44466|44446|44466|44446|44452.3|44432.3|4
1728565530000|2024-10-10 13:05:30|44467.3|44447.3|44462.3|44442.3|44471.1|44451.1|44462.3|44442.3|1
1728565540000|2024-10-10 13:05:40|44463.6|44443.6|44446|44426|44471|44451|44443.5|44423.5|17
1728565550000|2024-10-10 13:05:50|44447.3|44427.3|44458.5|44438.5|44458.5|44438.5|44446|44426|14
1728565560000|2024-10-10 13:06:00|44461|44441|44454.8|44434.8|44473.6|44453.6|44454.8|44434.8|46
1728565570000|2024-10-10 13:06:10|44453.5|44433.5|44429.8|44409.8|44454.8|44434.8|44429.8|44409.8|14
1728565580000|2024-10-10 13:06:20|44431|44411|44444.8|44424.8|44453.6|44433.6|44429.8|44409.8|13
1728565590000|2024-10-10 13:06:30|44442.3|44422.3|44432.3|44412.3|44442.3|44422.3|44432.3|44412.3|2
1728565600000|2024-10-10 13:06:40|44428.5|44408.5|44429.8|44409.8|44431|44411|44422.3|44402.3|33
1728565610000|2024-10-10 13:06:50|44428.5|44408.5|44421|44401|44436|44416|44421|44401|9
1728565620000|2024-10-10 13:07:00|44419.8|44399.8|44412.3|44392.3|44419.8|44399.8|44406|44386|20
1728565630000|2024-10-10 13:07:10|44411|44391|44406|44386|44411|44391|44398.6|44378.6|16
1728565640000|2024-10-10 13:07:20|44407.3|44387.3|44406|44386|44414.8|44394.8|44402.3|44382.3|2
1728565650000|2024-10-10 13:07:30|44404.8|44384.8|44404.8|44384.8|44406|44386|44403.5|44383.5|5
1728565660000|2024-10-10 13:07:40|44406|44386|44392.3|44372.3|44406|44386|44392.3|44372.3|20
1728565670000|2024-10-10 13:07:50|44393.6|44373.6|44401|44381|44401|44381|44392.3|44372.3|4
1728565680000|2024-10-10 13:08:00|44399.8|44379.8|44402.3|44382.3|44406|44386|44398.5|44378.5|5
1728565690000|2024-10-10 13:08:10|44403.5|44383.5|44401|44381|44409.8|44389.8|44401|44381|17
1728565700000|2024-10-10 13:08:20|44402.3|44382.3|44399.8|44379.8|44402.3|44382.3|44396.1|44376.1|5
1728565710000|2024-10-10 13:08:30|44401.1|44381.1|44389.8|44369.8|44403.6|44383.6|44388.6|44368.6|10
1728565720000|2024-10-10 13:08:40|44391.1|44371.1|44396.1|44376.1|44399.8|44379.8|44388.6|44368.6|6
1728565730000|2024-10-10 13:08:50|44393.6|44373.6|44397.3|44377.3|44397.3|44377.3|44392.3|44372.3|6
1728565740000|2024-10-10 13:09:00|44396.1|44376.1|44422.3|44402.3|44422.3|44402.3|44396.1|44376.1|14
1728565750000|2024-10-10 13:09:10|44419.8|44399.8|44422.3|44402.3|44422.3|44402.3|44419.8|44399.8|2
1728565760000|2024-10-10 13:09:20|44424.8|44404.8|44427.3|44407.3|44427.3|44407.3|44418.6|44398.6|10
1728565770000|2024-10-10 13:09:30|44428.6|44408.6|44427.3|44407.3|44431.1|44411.1|44426.1|44406.1|2
1728565780000|2024-10-10 13:09:40|44426.1|44406.1|44418.6|44398.6|44431.1|44411.1|44416.1|44396.1|8
1728565790000|2024-10-10 13:09:50|44419.8|44399.8|44416.1|44396.1|44422.3|44402.3|44416.1|44396.1|4
1728565800000|2024-10-10 13:10:00|44412.3|44392.3|44403.6|44383.6|44416.1|44396.1|44402.3|44382.3|39
1728565810000|2024-10-10 13:10:10|44402.3|44382.3|44396.1|44376.1|44402.3|44382.3|44396.1|44376.1|6
1728565820000|2024-10-10 13:10:20|44394.8|44374.8|44392.3|44372.3|44399.8|44379.8|44389.8|44369.8|10
1728565830000|2024-10-10 13:10:30|44386.1|44366.1|44364.8|44344.8|44386.1|44366.1|44364.8|44344.8|13
1728565840000|2024-10-10 13:10:40|44363.6|44343.6|44357.3|44337.3|44366.1|44346.1|44357.3|44337.3|9
1728565850000|2024-10-10 13:10:50|44356.1|44336.1|44371.1|44351.1|44371.1|44351.1|44356.1|44336.1|10
1728565860000|2024-10-10 13:11:00|44376.1|44356.1|44381.1|44361.1|44381.1|44361.1|44376.1|44356.1|5
1728565870000|2024-10-10 13:11:10|44387.3|44367.3|44371.1|44351.1|44389.8|44369.8|44371.1|44351.1|6
1728565880000|2024-10-10 13:11:20|44368.6|44348.6|44359.8|44339.8|44372.3|44352.3|44359.8|44339.8|5
1728565890000|2024-10-10 13:11:30|44357.3|44337.3|44336.1|44316.1|44357.3|44337.3|44336.1|44316.1|10
1728565900000|2024-10-10 13:11:40|44334.8|44314.8|44336.1|44316.1|44336.1|44316.1|44327.3|44307.3|20
1728565910000|2024-10-10 13:11:50|44331.1|44311.1|44347.3|44327.3|44348.6|44328.6|44331.1|44311.1|19
1728565920000|2024-10-10 13:12:00|44349.8|44329.8|44342.4|44322.4|44349.9|44329.9|44342.4|44322.4|15
1728565930000|2024-10-10 13:12:10|44346.1|44326.1|44358.6|44338.6|44361.1|44341.1|44343.6|44323.6|7
1728565940000|2024-10-10 13:12:20|44357.3|44337.3|44359.9|44339.9|44364.9|44344.9|44357.3|44337.3|6
1728565950000|2024-10-10 13:12:30|44357.4|44337.4|44371.1|44351.1|44371.1|44351.1|44356.1|44336.1|4
1728565960000|2024-10-10 13:12:40|44372.4|44352.4|44387.4|44367.4|44388.6|44368.6|44372.4|44352.4|3
1728565970000|2024-10-10 13:12:50|44388.6|44368.6|44402.4|44382.4|44402.4|44382.4|44388.6|44368.6|10
1728565980000|2024-10-10 13:13:00|44401.1|44381.1|44401.1|44381.1|44403.6|44383.6|44397.4|44377.4|5
1728565990000|2024-10-10 13:13:10|44399.8|44379.8|44392.4|44372.4|44401.1|44381.1|44392.4|44372.4|2
1728566000000|2024-10-10 13:13:20|44391.1|44371.1|44391.1|44371.1|44393.6|44373.6|44389.9|44369.9|1
1728566010000|2024-10-10 13:13:30|44392.4|44372.4|44391.1|44371.1|44401.1|44381.1|44391.1|44371.1|6
1728566020000|2024-10-10 13:13:40|44388.6|44368.6|44384.9|44364.9|44388.6|44368.6|44376.1|44356.1|5
1728566030000|2024-10-10 13:13:50|44383.6|44363.6|44376.1|44356.1|44383.6|44363.6|44372.4|44352.4|0
1728566040000|2024-10-10 13:14:00|44374.8|44354.8|44358.5|44338.5|44374.8|44354.8|44358.5|44338.5|9
1728566050000|2024-10-10 13:14:10|44356.1|44336.1|44362.4|44342.4|44362.4|44342.4|44356.1|44336.1|7
1728566060000|2024-10-10 13:14:20|44361.1|44341.1|44367.4|44347.4|44368.6|44348.6|44356.1|44336.1|4
1728566070000|2024-10-10 13:14:30|44368.6|44348.6|44367.4|44347.4|44377.4|44357.4|44366.1|44346.1|1
1728566080000|2024-10-10 13:14:40|44369.9|44349.9|44361.1|44341.1|44369.9|44349.9|44359.9|44339.9|3
1728566090000|2024-10-10 13:14:50|44357.4|44337.4|44359.9|44339.9|44359.9|44339.9|44356.1|44336.1|4
1728566100000|2024-10-10 13:15:00|44364.9|44344.9|44358.6|44338.6|44364.9|44344.9|44347.4|44327.4|9
1728566110000|2024-10-10 13:15:10|44361.1|44341.1|44352.3|44332.3|44362.4|44342.4|44352.3|44332.3|6
1728566120000|2024-10-10 13:15:20|44353.6|44333.6|44343.6|44323.6|44357.3|44337.3|44343.6|44323.6|15
1728566130000|2024-10-10 13:15:30|44344.9|44324.9|44353.6|44333.6|44353.6|44333.6|44342.4|44322.4|5
1728566140000|2024-10-10 13:15:40|44353.7|44333.7|44356.1|44336.1|44357.4|44337.4|44349.9|44329.9|0
1728566150000|2024-10-10 13:15:50|44357.4|44337.4|44363.7|44343.7|44363.7|44343.7|44354.9|44334.9|3
1728566160000|2024-10-10 13:16:00|44369.9|44349.9|44371.1|44351.1|44376.1|44356.1|44369.9|44349.9|12
1728566170000|2024-10-10 13:16:10|44372.4|44352.4|44374.9|44354.9|44379.9|44359.9|44369.9|44349.9|7
1728566180000|2024-10-10 13:16:20|44372.4|44352.4|44357.4|44337.4|44372.4|44352.4|44354.9|44334.9|4
1728566190000|2024-10-10 13:16:30|44356.1|44336.1|44362.4|44342.4|44362.4|44342.4|44356.1|44336.1|1
1728566200000|2024-10-10 13:16:40|44361.1|44341.1|44369.9|44349.9|44369.9|44349.9|44358.7|44338.7|14
1728566210000|2024-10-10 13:16:50|44367.4|44347.4|44371.1|44351.1|44371.1|44351.1|44367.4|44347.4|3
1728566220000|2024-10-10 13:17:00|44366.1|44346.1|44351.1|44331.1|44366.1|44346.1|44351.1|44331.1|29
1728566230000|2024-10-10 13:17:10|44349.8|44329.8|44362.3|44342.3|44363.6|44343.6|44348.5|44328.5|10
1728566240000|2024-10-10 13:17:20|44361|44341|44353.5|44333.5|44362.3|44342.3|44353.5|44333.5|0
1728566250000|2024-10-10 13:17:30|44352.3|44332.3|44354.8|44334.8|44354.8|44334.8|44347.3|44327.3|5
1728566260000|2024-10-10 13:17:40|44356.1|44336.1|44372.3|44352.3|44372.3|44352.3|44356.1|44336.1|2
1728566270000|2024-10-10 13:17:50|44371|44351|44366.1|44346.1|44371|44351|44361.1|44341.1|3
1728566280000|2024-10-10 13:18:00|44364.8|44344.8|44364.8|44344.8|44369.8|44349.8|44362.2|44342.2|0
1728566290000|2024-10-10 13:18:10|44366.1|44346.1|44374.8|44354.8|44374.8|44354.8|44363.5|44343.5|1
1728566300000|2024-10-10 13:18:20|44373.5|44353.5|44378.5|44358.5|44378.5|44358.5|44373.5|44353.5|1
1728566310000|2024-10-10 13:18:30|44379.8|44359.8|44374.8|44354.8|44379.8|44359.8|44373.5|44353.5|4
1728566320000|2024-10-10 13:18:40|44370.9|44350.9|44363.6|44343.6|44370.9|44350.9|44363.6|44343.6|6
1728566330000|2024-10-10 13:18:50|44362.3|44342.3|44352.3|44332.3|44362.3|44342.3|44352.3|44332.3|7
1728566340000|2024-10-10 13:19:00|44353.5|44333.5|44348.5|44328.5|44361|44341|44348.5|44328.5|16
1728566350000|2024-10-10 13:19:10|44349.8|44329.8|44358.5|44338.5|44358.5|44338.5|44349.8|44329.8|8
1728566360000|2024-10-10 13:19:20|44359.7|44339.7|44362.3|44342.3|44363.5|44343.5|44359.7|44339.7|2
1728566370000|2024-10-10 13:19:30|44363.5|44343.5|44353.5|44333.5|44363.5|44343.5|44352.2|44332.2|3
1728566380000|2024-10-10 13:19:40|44354.8|44334.8|44349.8|44329.8|44354.8|44334.8|44349.8|44329.8|4
1728566390000|2024-10-10 13:19:50|44348.5|44328.5|44354.8|44334.8|44354.8|44334.8|44346.1|44326.1|4
1728566400000|2024-10-10 13:20:00|44357.3|44337.3|44342.3|44322.3|44357.3|44337.3|44339.8|44319.8|13
1728566410000|2024-10-10 13:20:10|44341|44321|44354.8|44334.8|44354.8|44334.8|44339.8|44319.8|6
1728566420000|2024-10-10 13:20:20|44356|44336|44371|44351|44371|44351|44356|44336|14
1728566430000|2024-10-10 13:20:30|44369.8|44349.8|44371.1|44351.1|44373.5|44353.5|44368.5|44348.5|10
1728566440000|2024-10-10 13:20:40|44369.8|44349.8|44358.5|44338.5|44369.8|44349.8|44358.5|44338.5|6
1728566450000|2024-10-10 13:20:50|44357.2|44337.2|44358.5|44338.5|44358.5|44338.5|44351|44331|2
1728566460000|2024-10-10 13:21:00|44354.7|44334.7|44343.5|44323.5|44358.5|44338.5|44341|44321|7
1728566470000|2024-10-10 13:21:10|44342.3|44322.3|44347.3|44327.3|44347.3|44327.3|44342.3|44322.3|4
1728566480000|2024-10-10 13:21:20|44344.8|44324.8|44362.3|44342.3|44362.3|44342.3|44344.8|44324.8|6
1728566490000|2024-10-10 13:21:30|44364.8|44344.8|44362.3|44342.3|44367.3|44347.3|44362.3|44342.3|4
1728566500000|2024-10-10 13:21:40|44361|44341|44354.8|44334.8|44362.3|44342.3|44354.8|44334.8|2
1728566510000|2024-10-10 13:21:50|44352.3|44332.3|44357.3|44337.3|44357.3|44337.3|44352.3|44332.3|6
1728566520000|2024-10-10 13:22:00|44359.8|44339.8|44362.4|44342.4|44362.4|44342.4|44357.3|44337.3|8
1728566530000|2024-10-10 13:22:10|44369.8|44349.8|44388.6|44368.6|44388.6|44368.6|44369.8|44349.8|12
1728566540000|2024-10-10 13:22:20|44387.3|44367.3|44407.3|44387.3|44407.3|44387.3|44387.3|44367.3|7
1728566550000|2024-10-10 13:22:30|44406|44386|44419.8|44399.8|44422.4|44402.4|44404.8|44384.8|6
1728566560000|2024-10-10 13:22:40|44418.5|44398.5|44409.8|44389.8|44418.5|44398.5|44409.8|44389.8|2
1728566570000|2024-10-10 13:22:50|44411.1|44391.1|44422.3|44402.3|44422.3|44402.3|44411.1|44391.1|6
1728566580000|2024-10-10 13:23:00|44423.6|44403.6|44444.9|44424.9|44444.9|44424.9|44422.3|44402.3|9
1728566590000|2024-10-10 13:23:10|44443.6|44423.6|44454.8|44434.8|44454.8|44434.8|44439.8|44419.8|5
1728566600000|2024-10-10 13:23:20|44456.1|44436.1|44448.5|44428.5|44457.3|44437.3|44448.5|44428.5|4
1728566610000|2024-10-10 13:23:30|44445.9|44425.9|44447.3|44427.3|44448.5|44428.5|44444.7|44424.7|3
1728566620000|2024-10-10 13:23:40|44449.8|44429.8|44447.3|44427.3|44452.3|44432.3|44444.8|44424.8|4
1728566630000|2024-10-10 13:23:50|44444.8|44424.8|44442.3|44422.3|44444.8|44424.8|44442.3|44422.3|6
1728566640000|2024-10-10 13:24:00|44441.1|44421.1|44431|44411|44441.1|44421.1|44429.7|44409.7|4
1728566650000|2024-10-10 13:24:10|44429.7|44409.7|44424.8|44404.8|44429.7|44409.7|44424.8|44404.8|6
1728566660000|2024-10-10 13:24:20|44426.1|44406.1|44423.5|44403.5|44429.8|44409.8|44423.5|44403.5|12
1728566670000|2024-10-10 13:24:30|44428.5|44408.5|44436.1|44416.1|44436.1|44416.1|44428.5|44408.5|7
1728566680000|2024-10-10 13:24:40|44434.9|44414.9|44433.5|44413.5|44436.1|44416.1|44429.7|44409.7|4
1728566690000|2024-10-10 13:24:50|44434.8|44414.8|44437.3|44417.3|44437.3|44417.3|44432.3|44412.3|7
1728566700000|2024-10-10 13:25:00|44434.8|44414.8|44437.3|44417.3|44438.6|44418.6|44432.2|44412.2|8
1728566710000|2024-10-10 13:25:10|44434.8|44414.8|44429.8|44409.8|44434.8|44414.8|44429.8|44409.8|10
1728566720000|2024-10-10 13:25:20|44431.1|44411.1|44437.3|44417.3|44437.3|44417.3|44431.1|44411.1|4
1728566730000|2024-10-10 13:25:30|44438.6|44418.6|44424.8|44404.8|44438.6|44418.6|44424.8|44404.8|12
1728566740000|2024-10-10 13:25:40|44422.3|44402.3|44417.3|44397.3|44424.8|44404.8|44417.3|44397.3|8
1728566750000|2024-10-10 13:25:50|44418.6|44398.6|44419.8|44399.8|44422.3|44402.3|44418.6|44398.6|6
1728566760000|2024-10-10 13:26:00|44418.5|44398.5|44398.5|44378.5|44421|44401|44398.5|44378.5|10
1728566770000|2024-10-10 13:26:10|44397.2|44377.2|44384.8|44364.8|44397.2|44377.2|44384.8|44364.8|11
1728566780000|2024-10-10 13:26:20|44387.3|44367.3|44398.6|44378.6|44398.6|44378.6|44387.3|44367.3|7
1728566790000|2024-10-10 13:26:30|44399.8|44379.8|44394.8|44374.8|44399.8|44379.8|44392.3|44372.3|4
1728566800000|2024-10-10 13:26:40|44392.3|44372.3|44388.5|44368.5|44394.8|44374.8|44388.5|44368.5|5
1728566810000|2024-10-10 13:26:50|44391.1|44371.1|44388.5|44368.5|44391.1|44371.1|44387.3|44367.3|1
1728566820000|2024-10-10 13:27:00|44389.8|44369.8|44379.8|44359.8|44391.1|44371.1|44378.5|44358.5|10
1728566830000|2024-10-10 13:27:10|44386|44366|44391.1|44371.1|44391.1|44371.1|44386|44366|4
1728566840000|2024-10-10 13:27:20|44392.4|44372.4|44407.4|44387.4|44407.4|44387.4|44392.4|44372.4|6
1728566850000|2024-10-10 13:27:30|44406.1|44386.1|44413.5|44393.5|44413.5|44393.5|44403.5|44383.5|5
1728566860000|2024-10-10 13:27:40|44409.8|44389.8|44413.5|44393.5|44414.8|44394.8|44409.8|44389.8|6
1728566870000|2024-10-10 13:27:50|44411|44391|44408.5|44388.5|44413.5|44393.5|44404.7|44384.7|9
1728566880000|2024-10-10 13:28:00|44404.8|44384.8|44394.8|44374.8|44408.5|44388.5|44394.8|44374.8|3
1728566890000|2024-10-10 13:28:10|44398.5|44378.5|44408.5|44388.5|44409.8|44389.8|44398.5|44378.5|3
1728566900000|2024-10-10 13:28:20|44411|44391|44409.8|44389.8|44413.5|44393.5|44403.5|44383.5|8
1728566910000|2024-10-10 13:28:30|44411.1|44391.1|44409.8|44389.8|44413.5|44393.5|44408.5|44388.5|1
1728566920000|2024-10-10 13:28:40|44408.5|44388.5|44413.5|44393.5|44413.5|44393.5|44408.5|44388.5|1
1728566930000|2024-10-10 13:28:50|44412.3|44392.3|44414.8|44394.8|44414.8|44394.8|44408.5|44388.5|6
1728566940000|2024-10-10 13:29:00|44413.5|44393.5|44408.5|44388.5|44413.5|44393.5|44408.5|44388.5|9
1728566950000|2024-10-10 13:29:10|44407.2|44387.2|44393.5|44373.5|44408.5|44388.5|44393.5|44373.5|4
1728566960000|2024-10-10 13:29:20|44389.8|44369.8|44393.5|44373.5|44393.5|44373.5|44388.5|44368.5|4
1728566970000|2024-10-10 13:29:30|44391.1|44371.1|44387.4|44367.4|44394.8|44374.8|44386.1|44366.1|3
1728566980000|2024-10-10 13:29:40|44388.6|44368.6|44394.8|44374.8|44398.5|44378.5|44386.1|44366.1|2
1728566990000|2024-10-10 13:29:50|44393.5|44373.5|44393.5|44373.5|44394.8|44374.8|44389.8|44369.8|12
1728567000000|2024-10-10 13:30:00|44397.3|44377.3|44393.5|44373.5|44402.3|44382.3|44391.1|44371.1|10
1728567010000|2024-10-10 13:30:10|44391|44371|44378.5|44358.5|44391|44371|44378.5|44358.5|9
1728567020000|2024-10-10 13:30:20|44374.8|44354.8|44373.5|44353.5|44379.8|44359.8|44369.8|44349.8|3
1728567030000|2024-10-10 13:30:30|44374.8|44354.8|44368.5|44348.5|44374.8|44354.8|44368.5|44348.5|8
1728567040000|2024-10-10 13:30:40|44369.8|44349.8|44378.5|44358.5|44378.5|44358.5|44368.5|44348.5|5
1728567050000|2024-10-10 13:30:50|44379.8|44359.8|44388.5|44368.5|44388.5|44368.5|44378.5|44358.5|13
1728567060000|2024-10-10 13:31:00|44391.1|44371.1|44366|44346|44393.5|44373.5|44363.5|44343.5|11
1728567070000|2024-10-10 13:31:10|44364.8|44344.8|44372.3|44352.3|44378.5|44358.5|44364.8|44344.8|7
1728567080000|2024-10-10 13:31:20|44374.8|44354.8|44367.3|44347.3|44378.5|44358.5|44367.3|44347.3|5
1728567090000|2024-10-10 13:31:30|44364.8|44344.8|44364.8|44344.8|44367.3|44347.3|44357.3|44337.3|7
1728567100000|2024-10-10 13:31:40|44363.5|44343.5|44356|44336|44363.5|44343.5|44356|44336|14
1728567110000|2024-10-10 13:31:50|44357.3|44337.3|44367.3|44347.3|44367.3|44347.3|44353.5|44333.5|18
1728567120000|2024-10-10 13:32:00|44362.3|44342.3|44372.3|44352.3|44373.5|44353.5|44359.8|44339.8|10
1728567130000|2024-10-10 13:32:10|44369.8|44349.8|44367.3|44347.3|44372.3|44352.3|44367.3|44347.3|10
1728567140000|2024-10-10 13:32:20|44369.9|44349.9|44387.3|44367.3|44387.3|44367.3|44369.9|44349.9|7
1728567150000|2024-10-10 13:32:30|44388.5|44368.5|44388.5|44368.5|44393.5|44373.5|44384.8|44364.8|3
1728567160000|2024-10-10 13:32:40|44396.1|44376.1|44394.8|44374.8|44399.9|44379.9|44394.8|44374.8|6
1728567170000|2024-10-10 13:32:50|44397.3|44377.3|44391|44371|44397.3|44377.3|44391|44371|8
1728567180000|2024-10-10 13:33:00|44392.3|44372.3|44361.1|44341.1|44392.3|44372.3|44357.3|44337.3|20
1728567190000|2024-10-10 13:33:10|44363.6|44343.6|44367.3|44347.3|44367.3|44347.3|44363.6|44343.6|3
1728567200000|2024-10-10 13:33:20|44366.1|44346.1|44364.9|44344.9|44368.6|44348.6|44359.8|44339.8|45
1728567210000|2024-10-10 13:33:30|44362.4|44342.4|44358.7|44338.7|44363.6|44343.6|44356.1|44336.1|5
1728567220000|2024-10-10 13:33:40|44357.4|44337.4|44357.4|44337.4|44358.7|44338.7|44352.4|44332.4|9
1728567230000|2024-10-10 13:33:50|44358.7|44338.7|44362.4|44342.4|44363.7|44343.7|44358.7|44338.7|4
1728567240000|2024-10-10 13:34:00|44361.1|44341.1|44364.9|44344.9|44364.9|44344.9|44358.6|44338.6|8
1728567250000|2024-10-10 13:34:10|44366.1|44346.1|44372.4|44352.4|44372.4|44352.4|44366.1|44346.1|3
1728567260000|2024-10-10 13:34:20|44369.9|44349.9|44361.1|44341.1|44373.7|44353.7|44358.6|44338.6|15
1728567270000|2024-10-10 13:34:30|44362.4|44342.4|44364.9|44344.9|44366.2|44346.2|44362.4|44342.4|8
1728567280000|2024-10-10 13:34:40|44366.1|44346.1|44372.4|44352.4|44372.4|44352.4|44364.9|44344.9|13
1728567290000|2024-10-10 13:34:50|44371.1|44351.1|44361.1|44341.1|44372.4|44352.4|44358.6|44338.6|14
1728567300000|2024-10-10 13:35:00|44359.8|44339.8|44358.7|44338.7|44360|44340|44349.9|44329.9|13
1728567310000|2024-10-10 13:35:10|44359.9|44339.9|44367.4|44347.4|44368.6|44348.6|44359.9|44339.9|14
1728567320000|2024-10-10 13:35:20|44368.6|44348.6|44364.9|44344.9|44371.1|44351.1|44362.4|44342.4|6
1728567330000|2024-10-10 13:35:30|44366.1|44346.1|44362.4|44342.4|44367.4|44347.4|44358.7|44338.7|8
1728567340000|2024-10-10 13:35:40|44361.1|44341.1|44371.1|44351.1|44372.4|44352.4|44358.6|44338.6|10
1728567350000|2024-10-10 13:35:50|44372.4|44352.4|44367.4|44347.4|44373.7|44353.7|44367.4|44347.4|3
1728567360000|2024-10-10 13:36:00|44369.9|44349.9|44378.7|44358.7|44378.7|44358.7|44369.9|44349.9|6
1728567370000|2024-10-10 13:36:10|44379.9|44359.9|44377.4|44357.4|44382.4|44362.4|44377.4|44357.4|0
1728567380000|2024-10-10 13:36:20|44378.7|44358.7|44386.1|44366.1|44386.1|44366.1|44378.7|44358.7|4
1728567390000|2024-10-10 13:36:30|44384.9|44364.9|44364.8|44344.8|44384.9|44364.9|44364.8|44344.8|7
1728567400000|2024-10-10 13:36:40|44366.1|44346.1|44351.1|44331.1|44366.1|44346.1|44349.9|44329.9|13
1728567410000|2024-10-10 13:36:50|44348.6|44328.6|44349.9|44329.9|44349.9|44329.9|44345|44325|7
1728567420000|2024-10-10 13:37:00|44351.1|44331.1|44349.9|44329.9|44353.6|44333.6|44348.6|44328.6|7
1728567430000|2024-10-10 13:37:10|44348.6|44328.6|44357.4|44337.4|44358.6|44338.6|44347.4|44327.4|15
1728567440000|2024-10-10 13:37:20|44359.9|44339.9|44348.6|44328.6|44359.9|44339.9|44348.6|44328.6|3
1728567450000|2024-10-10 13:37:30|44349.9|44329.9|44337.4|44317.4|44349.9|44329.9|44336.1|44316.1|17
1728567460000|2024-10-10 13:37:40|44338.7|44318.7|44336.2|44316.2|44341.2|44321.2|44334.9|44314.9|12
1728567470000|2024-10-10 13:37:50|44334.9|44314.9|44347.4|44327.4|44347.4|44327.4|44333.7|44313.7|10
1728567480000|2024-10-10 13:38:00|44348.6|44328.6|44358.7|44338.7|44358.7|44338.7|44347.4|44327.4|10
1728567490000|2024-10-10 13:38:10|44359.9|44339.9|44343.7|44323.7|44364.9|44344.9|44342.4|44322.4|51
1728567500000|2024-10-10 13:38:20|44344.9|44324.9|44342.4|44322.4|44347.4|44327.4|44341.1|44321.1|9
1728567510000|2024-10-10 13:38:30|44338.6|44318.6|44327.4|44307.4|44338.6|44318.6|44324.9|44304.9|17
1728567520000|2024-10-10 13:38:40|44324.9|44304.9|44322.4|44302.4|44327.4|44307.4|44314.9|44294.9|17
1728567530000|2024-10-10 13:38:50|44323.7|44303.7|44327.4|44307.4|44332.4|44312.4|44323.7|44303.7|50
1728567540000|2024-10-10 13:39:00|44328.7|44308.7|44322.4|44302.4|44328.7|44308.7|44322.4|44302.4|8
1728567550000|2024-10-10 13:39:10|44321.1|44301.1|44317.4|44297.4|44321.2|44301.2|44316.1|44296.1|10
1728567560000|2024-10-10 13:39:20|44319.9|44299.9|44317.4|44297.4|44322.4|44302.4|44313.7|44293.7|13
1728567570000|2024-10-10 13:39:30|44318.7|44298.7|44317.4|44297.4|44322.4|44302.4|44317.4|44297.4|9
1728567580000|2024-10-10 13:39:40|44318.7|44298.7|44314.9|44294.9|44318.7|44298.7|44312.4|44292.4|21
1728567590000|2024-10-10 13:39:50|44316.1|44296.1|44317.4|44297.4|44319.9|44299.9|44314.9|44294.9|21
1728567600000|2024-10-10 13:40:00|44316.2|44296.2|44318.7|44298.7|44318.7|44298.7|44313.6|44293.6|30
1728567610000|2024-10-10 13:40:10|44320|44300|44323.7|44303.7|44323.7|44303.7|44317.4|44297.4|6
1728567620000|2024-10-10 13:40:20|44326.2|44306.2|44316.2|44296.2|44327.4|44307.4|44316.2|44296.2|35
1728567630000|2024-10-10 13:40:30|44317.4|44297.4|44314.9|44294.9|44317.4|44297.4|44314.9|44294.9|22
1728567640000|2024-10-10 13:40:40|44317.4|44297.4|44327.4|44307.4|44331.2|44311.2|44317.4|44297.4|22
1728567650000|2024-10-10 13:40:50|44326.2|44306.2|44316.2|44296.2|44326.2|44306.2|44314.9|44294.9|5
1728567660000|2024-10-10 13:41:00|44313.7|44293.7|44322.4|44302.4|44323.7|44303.7|44313.7|44293.7|7
1728567670000|2024-10-10 13:41:10|44323.7|44303.7|44326.2|44306.2|44326.2|44306.2|44322.4|44302.4|24
1728567680000|2024-10-10 13:41:20|44324.9|44304.9|44316.2|44296.2|44326.2|44306.2|44316.2|44296.2|2
1728567690000|2024-10-10 13:41:30|44317.4|44297.4|44332.4|44312.4|44342.4|44322.4|44317.4|44297.4|40
1728567700000|2024-10-10 13:41:40|44335|44315|44338.7|44318.7|44338.7|44318.7|44333.7|44313.7|2
1728567710000|2024-10-10 13:41:50|44339.9|44319.9|44342.4|44322.4|44344.9|44324.9|44338.7|44318.7|6
1728567720000|2024-10-10 13:42:00|44344.9|44324.9|44342.4|44322.4|44353.7|44333.7|44342.4|44322.4|10
1728567730000|2024-10-10 13:42:10|44339.9|44319.9|44334.9|44314.9|44339.9|44319.9|44333.7|44313.7|7
1728567740000|2024-10-10 13:42:20|44333.7|44313.7|44317.4|44297.4|44337.4|44317.4|44317.4|44297.4|8
1728567750000|2024-10-10 13:42:30|44316.2|44296.2|44328.7|44308.7|44328.7|44308.7|44314.9|44294.9|2
1728567760000|2024-10-10 13:42:40|44327.4|44307.4|44321.2|44301.2|44328.7|44308.7|44317.4|44297.4|4
1728567770000|2024-10-10 13:42:50|44319.9|44299.9|44317.4|44297.4|44322.4|44302.4|44317.4|44297.4|3
1728567780000|2024-10-10 13:43:00|44318.7|44298.7|44324.9|44304.9|44324.9|44304.9|44318.7|44298.7|2
1728567790000|2024-10-10 13:43:10|44323.7|44303.7|44321.2|44301.2|44324.9|44304.9|44321.2|44301.2|0
1728567800000|2024-10-10 13:43:20|44319.9|44299.9|44321.2|44301.2|44322.4|44302.4|44319.9|44299.9|2
1728567810000|2024-10-10 13:43:30|44319.9|44299.9|44317.4|44297.4|44324.9|44304.9|44317.4|44297.4|2
1728567820000|2024-10-10 13:43:40|||||||||5
1728567830000|2024-10-10 13:43:50|44319.9|44299.9|44314.9|44294.9|44319.9|44299.9|44314.9|44294.9|3
1728567840000|2024-10-10 13:44:00|44312.4|44292.4|44307.4|44287.4|44312.4|44292.4|44304.9|44284.9|32
1728567850000|2024-10-10 13:44:10|44308.7|44288.7|44312.5|44292.5|44315|44295|44308.7|44288.7|6
1728567860000|2024-10-10 13:44:20|44310|44290|44287.5|44267.5|44312.5|44292.5|44285|44265|11
1728567870000|2024-10-10 13:44:30|44286.2|44266.2|44282.5|44262.5|44286.2|44266.2|44282.5|44262.5|8
1728567880000|2024-10-10 13:44:40|44281.2|44261.2|44270|44250|44281.2|44261.2|44270|44250|26
1728567890000|2024-10-10 13:44:50|44267.5|44247.5|44272.5|44252.5|44272.5|44252.5|44266.2|44246.2|18
1728567900000|2024-10-10 13:45:00|44270|44250|44278.7|44258.7|44278.7|44258.7|44267.4|44247.4|20
1728567910000|2024-10-10 13:45:10|44280|44260|44284.9|44264.9|44286.2|44266.2|44277.5|44257.5|17
1728567920000|2024-10-10 13:45:20|44283.6|44263.6|44286.2|44266.2|44288.7|44268.7|44281.2|44261.2|4
1728567930000|2024-10-10 13:45:30|44287.5|44267.5|44287.4|44267.4|44288.7|44268.7|44283.6|44263.6|4
1728567940000|2024-10-10 13:45:40|44289.9|44269.9|44297.4|44277.4|44297.4|44277.4|44286.2|44266.2|8
1728567950000|2024-10-10 13:45:50|44299.9|44279.9|44324.9|44304.9|44324.9|44304.9|44299.9|44279.9|11
1728567960000|2024-10-10 13:46:00|44326.2|44306.2|44341.2|44321.2|44342.5|44322.5|44326.2|44306.2|15
1728567970000|2024-10-10 13:46:10|44340|44320|44335|44315|44342.5|44322.5|44335|44315|4
1728567980000|2024-10-10 13:46:20|44333.7|44313.7|44325|44305|44333.7|44313.7|44318.7|44298.7|6
1728567990000|2024-10-10 13:46:30|44326.2|44306.2|44332.5|44312.5|44332.5|44312.5|44326.2|44306.2|2
1728568000000|2024-10-10 13:46:40|44330|44310|44326.2|44306.2|44330|44310|44326.2|44306.2|2
1728568010000|2024-10-10 13:46:50|44327.5|44307.5|44332.5|44312.5|44333.7|44313.7|44327.5|44307.5|1
1728568020000|2024-10-10 13:47:00|44330|44310|44318.7|44298.7|44331.2|44311.2|44318.7|44298.7|3
1728568030000|2024-10-10 13:47:10|44317.4|44297.4|44320|44300|44320|44300|44315|44295|5
1728568040000|2024-10-10 13:47:20|44321.2|44301.2|44323.7|44303.7|44323.7|44303.7|44316.2|44296.2|3
1728568050000|2024-10-10 13:47:30|44322.4|44302.4|44323.7|44303.7|44323.7|44303.7|44318.7|44298.7|12
1728568060000|2024-10-10 13:47:40|44326.2|44306.2|44327.5|44307.5|44330|44310|44321.1|44301.1|5
1728568070000|2024-10-10 13:47:50|44328.7|44308.7|44317.4|44297.4|44330|44310|44317.4|44297.4|3
1728568080000|2024-10-10 13:48:00|44316.1|44296.1|44318.7|44298.7|44318.7|44298.7|44306.2|44286.2|12
1728568090000|2024-10-10 13:48:10|44321.2|44301.2|44320|44300|44321.2|44301.2|44317.5|44297.5|4
1728568100000|2024-10-10 13:48:20|44323.7|44303.7|44323.7|44303.7|44332.5|44312.5|44323.6|44303.6|8
1728568110000|2024-10-10 13:48:30|44325|44305|44323.7|44303.7|44327.4|44307.4|44323.7|44303.7|0
1728568120000|2024-10-10 13:48:40|44326.2|44306.2|44315|44295|44326.2|44306.2|44312.5|44292.5|3
1728568130000|2024-10-10 13:48:50|44316.2|44296.2|44313.7|44293.7|44316.2|44296.2|44308.7|44288.7|0
1728568140000|2024-10-10 13:49:00|44316.2|44296.2|44313.7|44293.7|44316.2|44296.2|44311.2|44291.2|3
1728568150000|2024-10-10 13:49:10|44314.9|44294.9|44311.2|44291.2|44314.9|44294.9|44308.7|44288.7|3
1728568160000|2024-10-10 13:49:20|44313.7|44293.7|44331.2|44311.2|44331.2|44311.2|44311.2|44291.2|11
1728568170000|2024-10-10 13:49:30|44332.5|44312.5|44326.2|44306.2|44332.5|44312.5|44326.2|44306.2|5
1728568180000|2024-10-10 13:49:40|44325|44305|44326.2|44306.2|44328.8|44308.8|44323.7|44303.7|1
1728568190000|2024-10-10 13:49:50|44325|44305|44315|44295|44325|44305|44313.7|44293.7|4
1728568200000|2024-10-10 13:50:00|44317.5|44297.5|44321.2|44301.2|44328.8|44308.8|44317.5|44297.5|11
1728568210000|2024-10-10 13:50:10|44317.5|44297.5|44310|44290|44317.5|44297.5|44310|44290|6
1728568220000|2024-10-10 13:50:20|44311.3|44291.3|44326.3|44306.3|44326.3|44306.3|44311.2|44291.2|12
1728568230000|2024-10-10 13:50:30|44325|44305|44325|44305|44333.8|44313.8|44323.7|44303.7|2
1728568240000|2024-10-10 13:50:40|44327.5|44307.5|44313.8|44293.8|44327.5|44307.5|44313.7|44293.7|2
1728568250000|2024-10-10 13:50:50|44316.3|44296.3|44328.8|44308.8|44328.8|44308.8|44315|44295|2
1728568260000|2024-10-10 13:51:00|44325|44305|44330|44310|44337.5|44317.5|44322.5|44302.5|31
1728568270000|2024-10-10 13:51:10|44328.8|44308.8|44355|44335|44355|44335|44325|44305|31
1728568280000|2024-10-10 13:51:20|44356.3|44336.3|44385|44365|44385|44365|44356.3|44336.3|21
1728568290000|2024-10-10 13:51:30|44387.5|44367.5|44387.5|44367.5|44401.3|44381.3|44385|44365|18
1728568300000|2024-10-10 13:51:40|44388.8|44368.8|44397.5|44377.5|44397.5|44377.5|44387.5|44367.5|27
1728568310000|2024-10-10 13:51:50|44397.6|44377.6|44407.6|44387.6|44408.8|44388.8|44396.3|44376.3|10
1728568320000|2024-10-10 13:52:00|44413.8|44393.8|44407.6|44387.6|44420.1|44400.1|44407.6|44387.6|25
1728568330000|2024-10-10 13:52:10|44405.1|44385.1|44415|44395|44415|44395|44402.5|44382.5|15
1728568340000|2024-10-10 13:52:20|44417.5|44397.5|44420|44400|44425|44405|44417.5|44397.5|11
1728568350000|2024-10-10 13:52:30|44417.5|44397.5|44432.6|44412.6|44432.6|44412.6|44417.5|44397.5|27
1728568360000|2024-10-10 13:52:40|44431.3|44411.3|44442.6|44422.6|44445.1|44425.1|44431.3|44411.3|35
1728568370000|2024-10-10 13:52:50|44440.1|44420.1|44435.1|44415.1|44442.6|44422.6|44432.6|44412.6|28
1728568380000|2024-10-10 13:53:00|44436.3|44416.3|44456.3|44436.3|44460.1|44440.1|44435.1|44415.1|39
1728568390000|2024-10-10 13:53:10|44455.1|44435.1|44478.8|44458.8|44485.1|44465.1|44455.1|44435.1|45
1728568400000|2024-10-10 13:53:20|44480.1|44460.1|44473.8|44453.8|44486.3|44466.3|44471.3|44451.3|58
1728568410000|2024-10-10 13:53:30|44472.6|44452.6|44465.1|44445.1|44472.6|44452.6|44462.6|44442.6|18
1728568420000|2024-10-10 13:53:40|44463.8|44443.8|44477.6|44457.6|44480.1|44460.1|44463.8|44443.8|21
1728568430000|2024-10-10 13:53:50|44478.9|44458.9|44483.8|44463.8|44488.8|44468.8|44478.9|44458.9|32
1728568440000|2024-10-10 13:54:00|44486.3|44466.3|44472.6|44452.6|44486.3|44466.3|44472.6|44452.6|14
1728568450000|2024-10-10 13:54:10|44471.3|44451.3|44461.3|44441.3|44471.3|44451.3|44455.1|44435.1|9
1728568460000|2024-10-10 13:54:20|44460.1|44440.1|44457.6|44437.6|44466.4|44446.4|44457.6|44437.6|8
1728568470000|2024-10-10 13:54:30|44456.3|44436.3|44450.1|44430.1|44457.6|44437.6|44450.1|44430.1|2
1728568480000|2024-10-10 13:54:40|44451.3|44431.3|44442.6|44422.6|44452.6|44432.6|44441.3|44421.3|25
1728568490000|2024-10-10 13:54:50|44440.1|44420.1|44440.1|44420.1|44445.1|44425.1|44440.1|44420.1|12
1728568500000|2024-10-10 13:55:00|44437.6|44417.6|44468.9|44448.9|44468.9|44448.9|44437.6|44417.6|31
1728568510000|2024-10-10 13:55:10|44471.4|44451.4|44477.6|44457.6|44477.6|44457.6|44470.2|44450.2|20
1728568520000|2024-10-10 13:55:20|44476.3|44456.3|44482.6|44462.6|44482.6|44462.6|44476.3|44456.3|11
1728568530000|2024-10-10 13:55:30|44481.3|44461.3|44482.6|44462.6|44483.9|44463.9|44477.6|44457.6|26
1728568540000|2024-10-10 13:55:40|44483.9|44463.9|44491.4|44471.4|44493.9|44473.9|44483.9|44463.9|32
1728568550000|2024-10-10 13:55:50|44488.9|44468.9|44483.9|44463.9|44490.1|44470.1|44476.4|44456.4|44
1728568560000|2024-10-10 13:56:00|44486.4|44466.4|44487.7|44467.7|44489|44469|44486.4|44466.4|27
1728568570000|2024-10-10 13:56:10|44486.5|44466.5|44473.9|44453.9|44490.2|44470.2|44473.9|44453.9|24
1728568580000|2024-10-10 13:56:20|44475.2|44455.2|44463.9|44443.9|44475.2|44455.2|44463.9|44443.9|10
1728568590000|2024-10-10 13:56:30|44462.7|44442.7|44457.7|44437.7|44466.5|44446.5|44457.7|44437.7|8
1728568600000|2024-10-10 13:56:40|44458.9|44438.9|44472.7|44452.7|44475.2|44455.2|44456.5|44436.5|75
1728568610000|2024-10-10 13:56:50|44471.4|44451.4|44482.7|44462.7|44482.7|44462.7|44470.2|44450.2|24
1728568620000|2024-10-10 13:57:00|44481.5|44461.5|44491.5|44471.5|44507.6|44487.6|44481.5|44461.5|47
1728568630000|2024-10-10 13:57:10|44492.8|44472.8|44502.7|44482.7|44503.9|44483.9|44492.8|44472.8|2
1728568640000|2024-10-10 13:57:20|44500.2|44480.2|44507.8|44487.8|44509.1|44489.1|44491.4|44471.4|154
1728568650000|2024-10-10 13:57:30|44509.1|44489.1|44507.8|44487.8|44510.3|44490.3|44506.6|44486.6|29
1728568660000|2024-10-10 13:57:40|44505.3|44485.3|44506.6|44486.6|44514.1|44494.1|44504|44484|14
1728568670000|2024-10-10 13:57:50|44505.3|44485.3|44495.3|44475.3|44507.8|44487.8|44495.3|44475.3|13
1728568680000|2024-10-10 13:58:00|44496.6|44476.6|44500.3|44480.3|44502.8|44482.8|44494.1|44474.1|14
1728568690000|2024-10-10 13:58:10|44502.8|44482.8|44502.8|44482.8|44509|44489|44502.8|44482.8|17
1728568700000|2024-10-10 13:58:20|44500.3|44480.3|44504.1|44484.1|44504.1|44484.1|44497.8|44477.8|6
1728568710000|2024-10-10 13:58:30|44505.3|44485.3|44495.3|44475.3|44505.3|44485.3|44495.3|44475.3|4
1728568720000|2024-10-10 13:58:40|44496.6|44476.6|44494.1|44474.1|44497.8|44477.8|44494.1|44474.1|3
1728568730000|2024-10-10 13:58:50|44495.3|44475.3|44490.3|44470.3|44497.8|44477.8|44490.3|44470.3|8
1728568740000|2024-10-10 13:59:00|44489.1|44469.1|44477.8|44457.8|44490.3|44470.3|44475.3|44455.3|14
1728568750000|2024-10-10 13:59:10|44476.5|44456.5|44467.8|44447.8|44476.5|44456.5|44466.5|44446.5|8
1728568760000|2024-10-10 13:59:20|44469.1|44449.1|44480.3|44460.3|44481.5|44461.5|44467.8|44447.8|17
1728568770000|2024-10-10 13:59:30|44481.5|44461.5|44482.8|44462.8|44482.8|44462.8|44476.5|44456.5|4
1728568780000|2024-10-10 13:59:40|44481.5|44461.5|44480.3|44460.3|44481.6|44461.6|44472.8|44452.8|16
1728568790000|2024-10-10 13:59:50|44481.5|44461.5|44472.7|44452.7|44485.2|44465.2|44472.7|44452.7|8
1728568800000|2024-10-10 14:00:00|44474|44454|44501.5|44481.5|44501.5|44481.5|44474|44454|39
1728568810000|2024-10-10 14:00:10|44502.7|44482.7|44496.5|44476.5|44502.7|44482.7|44494|44474|37
1728568820000|2024-10-10 14:00:20|44497.7|44477.7|44506.5|44486.5|44510.2|44490.2|44497.7|44477.7|14
1728568830000|2024-10-10 14:00:30|44507.7|44487.7|44507.7|44487.7|44510.2|44490.2|44505.2|44485.2|3
1728568840000|2024-10-10 14:00:40|44510.2|44490.2|44515.2|44495.2|44516.5|44496.5|44510.2|44490.2|21
1728568850000|2024-10-10 14:00:50|44513.9|44493.9|44510.2|44490.2|44513.9|44493.9|44505.2|44485.2|15
1728568860000|2024-10-10 14:01:00|44511.5|44491.5|44515.2|44495.2|44516.5|44496.5|44511.5|44491.5|25
1728568870000|2024-10-10 14:01:10|44512.7|44492.7|44515.2|44495.2|44515.2|44495.2|44510.2|44490.2|3
1728568880000|2024-10-10 14:01:20|44516.5|44496.5|44517.8|44497.8|44521.5|44501.5|44516.5|44496.5|23
1728568890000|2024-10-10 14:01:30|44516.6|44496.6|44522.8|44502.8|44526.7|44506.7|44516.5|44496.5|25
1728568900000|2024-10-10 14:01:40|44524.1|44504.1|44520.3|44500.3|44525.3|44505.3|44511.5|44491.5|28
1728568910000|2024-10-10 14:01:50|44521.6|44501.6|44516.5|44496.5|44522.8|44502.8|44516.5|44496.5|7
1728568920000|2024-10-10 14:02:00|44515.2|44495.2|44516.5|44496.5|44526.6|44506.6|44512.8|44492.8|17
1728568930000|2024-10-10 14:02:10|44517.8|44497.8|44514.1|44494.1|44517.8|44497.8|44510.3|44490.3|8
1728568940000|2024-10-10 14:02:20|44512.8|44492.8|44517.8|44497.8|44522.8|44502.8|44512.8|44492.8|22
1728568950000|2024-10-10 14:02:30|44516.5|44496.5|44511.5|44491.5|44516.5|44496.5|44511.5|44491.5|6
1728568960000|2024-10-10 14:02:40|44510.3|44490.3|44521.5|44501.5|44521.5|44501.5|44509.1|44489.1|9
1728568970000|2024-10-10 14:02:50|44520.2|44500.2|44507.8|44487.8|44520.2|44500.2|44504|44484|9
1728568980000|2024-10-10 14:03:00|44509.1|44489.1|44510.4|44490.4|44510.4|44490.4|44502.8|44482.8|4
1728568990000|2024-10-10 14:03:10|44509.1|44489.1|44516.5|44496.5|44517.8|44497.8|44509.1|44489.1|4
1728569000000|2024-10-10 14:03:20|44517.8|44497.8|44549.1|44529.1|44552.9|44532.9|44517.8|44497.8|43
1728569010000|2024-10-10 14:03:30|44547.8|44527.8|44535.4|44515.4|44549.1|44529.1|44535.4|44515.4|21
1728569020000|2024-10-10 14:03:40|44539.1|44519.1|44534.1|44514.1|44547.8|44527.8|44532.8|44512.8|18
1728569030000|2024-10-10 14:03:50|44532.8|44512.8|44522.8|44502.8|44532.8|44512.8|44522.8|44502.8|16
1728569040000|2024-10-10 14:04:00|44524.1|44504.1|44530.2|44510.2|44531.5|44511.5|44511.5|44491.5|14
1728569050000|2024-10-10 14:04:10|44529|44509|44532.8|44512.8|44536.5|44516.5|44527.8|44507.8|9
1728569060000|2024-10-10 14:04:20|44531.5|44511.5|44527.8|44507.8|44532.8|44512.8|44527.8|44507.8|7
1728569070000|2024-10-10 14:04:30|44526.6|44506.6|44512.8|44492.8|44526.6|44506.6|44509.1|44489.1|4
1728569080000|2024-10-10 14:04:40|44514|44494|44514|44494|44515.3|44495.3|44514|44494|1
1728569090000|2024-10-10 14:04:50|44512.8|44492.8|44512.8|44492.8|44517.8|44497.8|44512.8|44492.8|15
1728569100000|2024-10-10 14:05:00|44514.1|44494.1|44519.1|44499.1|44519.1|44499.1|44512.8|44492.8|6
1728569110000|2024-10-10 14:05:10|44520.3|44500.3|44531.5|44511.5|44531.5|44511.5|44517.8|44497.8|14
1728569120000|2024-10-10 14:05:20|44532.8|44512.8|44541.6|44521.6|44541.6|44521.6|44532.8|44512.8|11
1728569130000|2024-10-10 14:05:30|44540.3|44520.3|44532.8|44512.8|44540.3|44520.3|44529.1|44509.1|9
1728569140000|2024-10-10 14:05:40|44534|44514|44531.5|44511.5|44537.8|44517.8|44527.8|44507.8|8
1728569150000|2024-10-10 14:05:50|44527.8|44507.8|44529|44509|44531.5|44511.5|44526.5|44506.5|5
1728569160000|2024-10-10 14:06:00|44529.1|44509.1|44520.2|44500.2|44531.5|44511.5|44520.2|44500.2|17
1728569170000|2024-10-10 14:06:10|44521.5|44501.5|44520.2|44500.2|44521.5|44501.5|44515.2|44495.2|4
1728569180000|2024-10-10 14:06:20|44517.7|44497.7|44522.8|44502.8|44522.8|44502.8|44515.2|44495.2|4
1728569190000|2024-10-10 14:06:30|44521.5|44501.5|44515.2|44495.2|44521.5|44501.5|44515.2|44495.2|26
1728569200000|2024-10-10 14:06:40|44512.7|44492.7|44507.7|44487.7|44515.2|44495.2|44502.7|44482.7|10
1728569210000|2024-10-10 14:06:50|44506.5|44486.5|44511.5|44491.5|44512.8|44492.8|44505.2|44485.2|25
1728569220000|2024-10-10 14:07:00|44514|44494|44497.7|44477.7|44514|44494|44496.5|44476.5|23
1728569230000|2024-10-10 14:07:10|44495.2|44475.2|44496.5|44476.5|44497.7|44477.7|44486.5|44466.5|18
1728569240000|2024-10-10 14:07:20|44497.7|44477.7|44520.2|44500.2|44520.2|44500.2|44497.7|44477.7|3
1728569250000|2024-10-10 14:07:30|44519|44499|44512.8|44492.8|44519|44499|44511.5|44491.5|12
1728569260000|2024-10-10 14:07:40|44511.5|44491.5|44504|44484|44511.5|44491.5|44502.7|44482.7|8
1728569270000|2024-10-10 14:07:50|44505.3|44485.3|44524|44504|44525.3|44505.3|44505.3|44485.3|16
1728569280000|2024-10-10 14:08:00|44525.3|44505.3|44524|44504|44535.3|44515.3|44521.5|44501.5|16
1728569290000|2024-10-10 14:08:10|44522.8|44502.8|44522.8|44502.8|44527.8|44507.8|44521.5|44501.5|3
1728569300000|2024-10-10 14:08:20|44521.5|44501.5|44516.5|44496.5|44521.5|44501.5|44514|44494|5
1728569310000|2024-10-10 14:08:30|44515.3|44495.3|44494|44474|44515.3|44495.3|44492.8|44472.8|8
1728569320000|2024-10-10 14:08:40|44495.3|44475.3|44495.3|44475.3|44495.3|44475.3|44487.8|44467.8|4
1728569330000|2024-10-10 14:08:50|44496.5|44476.5|44491.5|44471.5|44497.8|44477.8|44489|44469|16
1728569340000|2024-10-10 14:09:00|44496.5|44476.5|44490.3|44470.3|44499|44479|44487.8|44467.8|18
1728569350000|2024-10-10 14:09:10|44487.8|44467.8|44469|44449|44489|44469|44469|44449|12
1728569360000|2024-10-10 14:09:20|44470.3|44450.3|44481.5|44461.5|44481.5|44461.5|44470.3|44450.3|23
1728569370000|2024-10-10 14:09:30|44482.8|44462.8|44467.8|44447.8|44482.8|44462.8|44467.8|44447.8|8
1728569380000|2024-10-10 14:09:40|44469|44449|44489|44469|44489|44469|44467.7|44447.7|31
1728569390000|2024-10-10 14:09:50|44490.3|44470.3|44499|44479|44505.3|44485.3|44490.3|44470.3|29
1728569400000|2024-10-10 14:10:00|44497.8|44477.8|44509|44489|44512.8|44492.8|44497.8|44477.8|13
1728569410000|2024-10-10 14:10:10|44506.5|44486.5|44512.8|44492.8|44512.8|44492.8|44505.3|44485.3|4
1728569420000|2024-10-10 14:10:20|44514|44494|44547.8|44527.8|44550.3|44530.3|44514|44494|57
1728569430000|2024-10-10 14:10:30|44549|44529|44549.1|44529.1|44554.1|44534.1|44544.1|44524.1|58
1728569440000|2024-10-10 14:10:40|44550.3|44530.3|44550.3|44530.3|44555.3|44535.3|44550.3|44530.3|21
1728569450000|2024-10-10 14:10:50|44549|44529|44557.8|44537.8|44560.3|44540.3|44546.5|44526.5|19
1728569460000|2024-10-10 14:11:00|44559.1|44539.1|44572.8|44552.8|44572.8|44552.8|44557.8|44537.8|31
1728569470000|2024-10-10 14:11:10|44575.3|44555.3|44581.6|44561.6|44581.6|44561.6|44572.8|44552.8|15
1728569480000|2024-10-10 14:11:20|44582.8|44562.8|44587.8|44567.8|44591.6|44571.6|44582.8|44562.8|38
1728569490000|2024-10-10 14:11:30|44586.6|44566.6|44596.6|44576.6|44599.1|44579.1|44586.6|44566.6|27
1728569500000|2024-10-10 14:11:40|44597.8|44577.8|44580.4|44560.4|44597.8|44577.8|44580.4|44560.4|8
1728569510000|2024-10-10 14:11:50|44584.1|44564.1|44581.6|44561.6|44587.8|44567.8|44581.6|44561.6|4
1728569520000|2024-10-10 14:12:00|44579.1|44559.1|44589.1|44569.1|44589.1|44569.1|44577.8|44557.8|13
1728569530000|2024-10-10 14:12:10|44587.8|44567.8|44572.8|44552.8|44589.1|44569.1|44570.3|44550.3|34
1728569540000|2024-10-10 14:12:20|44575.3|44555.3|44599.1|44579.1|44599.1|44579.1|44575.3|44555.3|38
1728569550000|2024-10-10 14:12:30|44602.8|44582.8|44601.6|44581.6|44611.6|44591.6|44599.1|44579.1|48
1728569560000|2024-10-10 14:12:40|44600.3|44580.3|44605.3|44585.3|44607.9|44587.9|44596.6|44576.6|60
1728569570000|2024-10-10 14:12:50|44602.8|44582.8|44591.6|44571.6|44604.1|44584.1|44591.6|44571.6|53
1728569580000|2024-10-10 14:13:00|44594.1|44574.1|44585.3|44565.3|44597.9|44577.9|44584.1|44564.1|28
1728569590000|2024-10-10 14:13:10|44582.8|44562.8|44576.6|44556.6|44585.3|44565.3|44575.4|44555.4|42
1728569600000|2024-10-10 14:13:20|44577.8|44557.8|44582.8|44562.8|44582.8|44562.8|44574.1|44554.1|22
1728569610000|2024-10-10 14:13:30|44579.1|44559.1|44582.9|44562.9|44586.6|44566.6|44579.1|44559.1|16
1728569620000|2024-10-10 14:13:40|44581.6|44561.6|44577.8|44557.8|44581.6|44561.6|44577.8|44557.8|9
1728569630000|2024-10-10 14:13:50|44579.1|44559.1|44575.3|44555.3|44584.1|44564.1|44575.3|44555.3|8
1728569640000|2024-10-10 14:14:00|44574.1|44554.1|44584.1|44564.1|44587.8|44567.8|44574.1|44554.1|5
1728569650000|2024-10-10 14:14:10|44585.4|44565.4|44577.8|44557.8|44589.1|44569.1|44577.8|44557.8|5
1728569660000|2024-10-10 14:14:20|44579.1|44559.1|44580.3|44560.3|44586.6|44566.6|44579.1|44559.1|9
1728569670000|2024-10-10 14:14:30|44581.6|44561.6|44582.8|44562.8|44584.1|44564.1|44580.3|44560.3|3
1728569680000|2024-10-10 14:14:40|44580.3|44560.3|44577.8|44557.8|44584.1|44564.1|44577.8|44557.8|13
1728569690000|2024-10-10 14:14:50|44576.6|44556.6|44576.6|44556.6|44582.8|44562.8|44575.3|44555.3|9
1728569700000|2024-10-10 14:15:00|44577.8|44557.8|44575.3|44555.3|44580.3|44560.3|44572.8|44552.8|26
1728569710000|2024-10-10 14:15:10|44572.8|44552.8|44574.1|44554.1|44574.1|44554.1|44567.8|44547.8|48
1728569720000|2024-10-10 14:15:20|44575.4|44555.4|44569.1|44549.1|44577.9|44557.9|44569.1|44549.1|14
1728569730000|2024-10-10 14:15:30|44570.4|44550.4|44570.4|44550.4|44574.1|44554.1|44569.1|44549.1|7
1728569740000|2024-10-10 14:15:40|44571.7|44551.7|44586.6|44566.6|44586.6|44566.6|44571.7|44551.7|26
1728569750000|2024-10-10 14:15:50|44585.4|44565.4|44583|44563|44585.4|44565.4|44579.1|44559.1|12
1728569760000|2024-10-10 14:16:00|44585.5|44565.5|44599.2|44579.2|44599.2|44579.2|44585.5|44565.5|21
1728569770000|2024-10-10 14:16:10|44597.9|44577.9|44601.7|44581.7|44602.9|44582.9|44595.4|44575.4|15
1728569780000|2024-10-10 14:16:20|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44596.7|44576.7|17
1728569790000|2024-10-10 14:16:30|44606.7|44586.7|44610.4|44590.4|44610.4|44590.4|44605.4|44585.4|71
1728569800000|2024-10-10 14:16:40|44606.7|44586.7|44600.4|44580.4|44606.7|44586.7|44600.4|44580.4|9
1728569810000|2024-10-10 14:16:50|44596.6|44576.6|44604.1|44584.1|44604.1|44584.1|44595.4|44575.4|7
1728569820000|2024-10-10 14:17:00|44601.6|44581.6|44590.4|44570.4|44601.6|44581.6|44590.4|44570.4|16
1728569830000|2024-10-10 14:17:10|44591.7|44571.7|44590.4|44570.4|44595.4|44575.4|44589.2|44569.2|8
1728569840000|2024-10-10 14:17:20|44591.7|44571.7|44597.9|44577.9|44604.2|44584.2|44591.7|44571.7|11
1728569850000|2024-10-10 14:17:30|44595.4|44575.4|44610.4|44590.4|44611.7|44591.7|44595.4|44575.4|20
1728569860000|2024-10-10 14:17:40|44611.7|44591.7|44610.4|44590.4|44611.7|44591.7|44605.4|44585.4|28
1728569870000|2024-10-10 14:17:50|44611.7|44591.7|44604.2|44584.2|44611.7|44591.7|44601.7|44581.7|10
1728569880000|2024-10-10 14:18:00|44605.4|44585.4|44603|44583|44607.9|44587.9|44600.4|44580.4|23
1728569890000|2024-10-10 14:18:10|44604.2|44584.2|44622.9|44602.9|44626.7|44606.7|44604.2|44584.2|25
1728569900000|2024-10-10 14:18:20|44620.4|44600.4|44616.7|44596.7|44620.4|44600.4|44616.6|44596.6|18
1728569910000|2024-10-10 14:18:30|44617.9|44597.9|44621.7|44601.7|44625.4|44605.4|44617.9|44597.9|12
1728569920000|2024-10-10 14:18:40|44620.4|44600.4|44610.4|44590.4|44621.7|44601.7|44610.4|44590.4|10
1728569930000|2024-10-10 14:18:50|44609.2|44589.2|44606.7|44586.7|44609.2|44589.2|44603|44583|18
1728569940000|2024-10-10 14:19:00|44605.4|44585.4|44606.7|44586.7|44606.7|44586.7|44601.7|44581.7|16
1728569950000|2024-10-10 14:19:10|44610.4|44590.4|44577.9|44557.9|44610.4|44590.4|44577.9|44557.9|43
1728569960000|2024-10-10 14:19:20|44574.1|44554.1|44579.1|44559.1|44579.1|44559.1|44572.9|44552.9|14
1728569970000|2024-10-10 14:19:30|44580.4|44560.4|44579.1|44559.1|44580.4|44560.4|44575.4|44555.4|9
1728569980000|2024-10-10 14:19:40|44577.9|44557.9|44562.9|44542.9|44577.9|44557.9|44562.9|44542.9|12
1728569990000|2024-10-10 14:19:50|44561.6|44541.6|44562.9|44542.9|44562.9|44542.9|44551.6|44531.6|14
1728570000000|2024-10-10 14:20:00|44565.4|44545.4|44545.4|44525.4|44567.9|44547.9|44545.4|44525.4|13
1728570010000|2024-10-10 14:20:10|44541.6|44521.6|44524.2|44504.2|44541.6|44521.6|44520.4|44500.4|61
1728570020000|2024-10-10 14:20:20|44527.9|44507.9|44527.9|44507.9|44531.6|44511.6|44525.4|44505.4|23
1728570030000|2024-10-10 14:20:30|44526.6|44506.6|44532.9|44512.9|44532.9|44512.9|44525.4|44505.4|8
1728570040000|2024-10-10 14:20:40|44531.7|44511.7|44516.6|44496.6|44532.9|44512.9|44512.9|44492.9|22
1728570050000|2024-10-10 14:20:50|44517.9|44497.9|44545.4|44525.4|44545.4|44525.4|44517.9|44497.9|18
1728570060000|2024-10-10 14:21:00|44547.9|44527.9|44536.7|44516.7|44549.2|44529.2|44532.9|44512.9|10
1728570070000|2024-10-10 14:21:10|44537.9|44517.9|44544.1|44524.1|44544.1|44524.1|44537.9|44517.9|12
1728570080000|2024-10-10 14:21:20|44542.9|44522.9|44542.9|44522.9|44547.9|44527.9|44542.9|44522.9|8
1728570090000|2024-10-10 14:21:30|44545.4|44525.4|44530.4|44510.4|44545.4|44525.4|44530.4|44510.4|15
1728570100000|2024-10-10 14:21:40|44531.7|44511.7|44531.6|44511.6|44537.9|44517.9|44531.6|44511.6|9
1728570110000|2024-10-10 14:21:50|44532.9|44512.9|44531.7|44511.7|44535.4|44515.4|44530.4|44510.4|2
1728570120000|2024-10-10 14:22:00|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|44526.6|44506.6|8
1728570130000|2024-10-10 14:22:10|44529.2|44509.2|44507.9|44487.9|44529.2|44509.2|44506.6|44486.6|11
1728570140000|2024-10-10 14:22:20|44510.4|44490.4|44509.2|44489.2|44510.4|44490.4|44505.4|44485.4|11
1728570150000|2024-10-10 14:22:30|44507.9|44487.9|44495.4|44475.4|44507.9|44487.9|44495.4|44475.4|10
1728570160000|2024-10-10 14:22:40|44496.7|44476.7|44492.9|44472.9|44497.9|44477.9|44492.9|44472.9|5
1728570170000|2024-10-10 14:22:50|44494.2|44474.2|44495.4|44475.4|44497.9|44477.9|44490.4|44470.4|4
1728570180000|2024-10-10 14:23:00|44492.9|44472.9|44482.9|44462.9|44495.4|44475.4|44482.9|44462.9|8
1728570190000|2024-10-10 14:23:10|44484.2|44464.2|44490.4|44470.4|44490.4|44470.4|44482.9|44462.9|15
1728570200000|2024-10-10 14:23:20|44487.9|44467.9|44482.9|44462.9|44487.9|44467.9|44481.6|44461.6|33
1728570210000|2024-10-10 14:23:30|44484.2|44464.2|44482.9|44462.9|44485.4|44465.4|44480.4|44460.4|3
1728570220000|2024-10-10 14:23:40|44481.6|44461.6|44485.4|44465.4|44487.9|44467.9|44479.1|44459.1|14
1728570230000|2024-10-10 14:23:50|44487.9|44467.9|44486.7|44466.7|44487.9|44467.9|44480.4|44460.4|3
1728570240000|2024-10-10 14:24:00|44484.2|44464.2|44494.2|44474.2|44494.2|44474.2|44484.2|44464.2|8
1728570250000|2024-10-10 14:24:10|44492.9|44472.9|44495.4|44475.4|44497.9|44477.9|44492.9|44472.9|21
1728570260000|2024-10-10 14:24:20|44494.2|44474.2|44494.2|44474.2|44496.7|44476.7|44492.9|44472.9|2
1728570270000|2024-10-10 14:24:30|44494.1|44474.1|44505.4|44485.4|44506.7|44486.7|44492.9|44472.9|12
1728570280000|2024-10-10 14:24:40|44506.6|44486.6|44507.9|44487.9|44510.4|44490.4|44506.6|44486.6|2
1728570290000|2024-10-10 14:24:50|44506.6|44486.6|44519.2|44499.2|44519.2|44499.2|44505.4|44485.4|16
1728570300000|2024-10-10 14:25:00|44520.4|44500.4|44527.9|44507.9|44527.9|44507.9|44517.9|44497.9|22
1728570310000|2024-10-10 14:25:10|44526.6|44506.6|44522.9|44502.9|44526.6|44506.6|44517.9|44497.9|6
1728570320000|2024-10-10 14:25:20|44521.6|44501.6|44502.9|44482.9|44521.6|44501.6|44502.9|44482.9|10
1728570330000|2024-10-10 14:25:30|44505.4|44485.4|44500.4|44480.4|44505.4|44485.4|44497.9|44477.9|18
1728570340000|2024-10-10 14:25:40|44497.9|44477.9|44495.4|44475.4|44500.4|44480.4|44495.4|44475.4|3
1728570350000|2024-10-10 14:25:50|44494.1|44474.1|44500.4|44480.4|44501.7|44481.7|44492.9|44472.9|5
1728570360000|2024-10-10 14:26:00|44501.7|44481.7|44501.6|44481.6|44505.4|44485.4|44500.4|44480.4|16
1728570370000|2024-10-10 14:26:10|44500.4|44480.4|44486.6|44466.6|44500.4|44480.4|44486.6|44466.6|7
1728570380000|2024-10-10 14:26:20|44482.9|44462.9|44481.6|44461.6|44482.9|44462.9|44481.6|44461.6|5
1728570390000|2024-10-10 14:26:30|44482.9|44462.9|44486.6|44466.6|44486.6|44466.6|44482.9|44462.9|18
1728570400000|2024-10-10 14:26:40|44487.9|44467.9|44492.8|44472.8|44492.8|44472.8|44487.9|44467.9|1
1728570410000|2024-10-10 14:26:50|44494.2|44474.2|44487.9|44467.9|44496.6|44476.6|44487.9|44467.9|3
1728570420000|2024-10-10 14:27:00|44485.4|44465.4|44477.9|44457.9|44485.4|44465.4|44476.6|44456.6|19
1728570430000|2024-10-10 14:27:10|44479.2|44459.2|44479.1|44459.1|44480.5|44460.5|44474.1|44454.1|9
1728570440000|2024-10-10 14:27:20|44480.4|44460.4|44486.6|44466.6|44490.4|44470.4|44480.4|44460.4|8
1728570450000|2024-10-10 14:27:30|44487.9|44467.9|44471.6|44451.6|44494.2|44474.2|44471.6|44451.6|95
1728570460000|2024-10-10 14:27:40|44470.4|44450.4|44471.6|44451.6|44472.9|44452.9|44466.6|44446.6|16
1728570470000|2024-10-10 14:27:50|44472.9|44452.9|44466.6|44446.6|44472.9|44452.9|44466.6|44446.6|5
1728570480000|2024-10-10 14:28:00|44467.9|44447.9|44471.6|44451.6|44472.9|44452.9|44467.9|44447.9|7
1728570490000|2024-10-10 14:28:10|44471.7|44451.7|44467.9|44447.9|44472.9|44452.9|44467.9|44447.9|13
1728570500000|2024-10-10 14:28:20|44470.4|44450.4|44471.7|44451.7|44471.7|44451.7|44467.9|44447.9|23
1728570510000|2024-10-10 14:28:30|44474.2|44454.2|44470.4|44450.4|44476.7|44456.7|44470.4|44450.4|4
1728570520000|2024-10-10 14:28:40|44469.2|44449.2|44471.7|44451.7|44471.7|44451.7|44469.2|44449.2|9
1728570530000|2024-10-10 14:28:50|44470.4|44450.4|44472.9|44452.9|44472.9|44452.9|44470.4|44450.4|8
1728570540000|2024-10-10 14:29:00|44474.2|44454.2|44466.6|44446.6|44476.6|44456.6|44466.6|44446.6|8
1728570550000|2024-10-10 14:29:10|44467.9|44447.9|44464.1|44444.1|44467.9|44447.9|44464.1|44444.1|1
1728570560000|2024-10-10 14:29:20|44465.4|44445.4|44467.9|44447.9|44467.9|44447.9|44465.4|44445.4|11
1728570570000|2024-10-10 14:29:30|44470.4|44450.4|44469.1|44449.1|44471.7|44451.7|44465.4|44445.4|21
1728570580000|2024-10-10 14:29:40|44470.4|44450.4|44470.4|44450.4|44471.7|44451.7|44470.4|44450.4|2
1728570590000|2024-10-10 14:29:50|44471.7|44451.7|44475.4|44455.4|44475.4|44455.4|44470.4|44450.4|0
1728570600000|2024-10-10 14:30:00|44476.7|44456.7|44481.6|44461.6|44484.1|44464.1|44466.6|44446.6|12
1728570610000|2024-10-10 14:30:10|44482.9|44462.9|44481.6|44461.6|44484.2|44464.2|44481.6|44461.6|1
1728570620000|2024-10-10 14:30:20|44482.9|44462.9|44491.6|44471.6|44491.6|44471.6|44480.4|44460.4|10
1728570630000|2024-10-10 14:30:30|44492.9|44472.9|44506.6|44486.6|44507.9|44487.9|44492.9|44472.9|16
1728570640000|2024-10-10 14:30:40|44501.6|44481.6|44496.6|44476.6|44501.6|44481.6|44495.4|44475.4|22
1728570650000|2024-10-10 14:30:50|44497.9|44477.9|44490.4|44470.4|44499.2|44479.2|44490.4|44470.4|9
1728570660000|2024-10-10 14:31:00|44489.1|44469.1|44481.7|44461.7|44489.1|44469.1|44481.7|44461.7|8
1728570670000|2024-10-10 14:31:10|44480.4|44460.4|44476.6|44456.6|44481.6|44461.6|44476.6|44456.6|6
1728570680000|2024-10-10 14:31:20|44475.4|44455.4|44470.4|44450.4|44476.6|44456.6|44470.4|44450.4|11
1728570690000|2024-10-10 14:31:30|44469.2|44449.2|44466.6|44446.6|44472.9|44452.9|44464.1|44444.1|12
1728570700000|2024-10-10 14:31:40|44462.9|44442.9|44457.9|44437.9|44462.9|44442.9|44455.4|44435.4|5
1728570710000|2024-10-10 14:31:50|44456.6|44436.6|44444.1|44424.1|44457.9|44437.9|44444.1|44424.1|25
1728570720000|2024-10-10 14:32:00|44442.8|44422.8|44425.4|44405.4|44444.1|44424.1|44425.4|44405.4|28
1728570730000|2024-10-10 14:32:10|44426.7|44406.7|44416.6|44396.6|44426.7|44406.7|44412.9|44392.9|14
1728570740000|2024-10-10 14:32:20|44417.9|44397.9|44421.6|44401.6|44425.4|44405.4|44416.6|44396.6|44
1728570750000|2024-10-10 14:32:30|44420.3|44400.3|44427.9|44407.9|44429.2|44409.2|44420.3|44400.3|13
1728570760000|2024-10-10 14:32:40|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|6
1728570770000|2024-10-10 14:32:50|44427.8|44407.8|44437.8|44417.8|44437.8|44417.8|44426.6|44406.6|29
1728570780000|2024-10-10 14:33:00|44440.3|44420.3|44462.8|44442.8|44462.8|44442.8|44440.3|44420.3|7
1728570790000|2024-10-10 14:33:10|44464.1|44444.1|44454|44434|44464.1|44444.1|44454|44434|4
1728570800000|2024-10-10 14:33:20|44455.3|44435.3|44457.9|44437.9|44460.4|44440.4|44451.6|44431.6|15
1728570810000|2024-10-10 14:33:30|44459.1|44439.1|44467.8|44447.8|44467.8|44447.8|44456.6|44436.6|12
1728570820000|2024-10-10 14:33:40|44466.6|44446.6|44452.9|44432.9|44466.6|44446.6|44451.6|44431.6|36
1728570830000|2024-10-10 14:33:50|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44450.3|44430.3|2
1728570840000|2024-10-10 14:34:00|44450.3|44430.3|44456.6|44436.6|44456.6|44436.6|44450.3|44430.3|8
1728570850000|2024-10-10 14:34:10|44455.3|44435.3|44456.6|44436.6|44457.8|44437.8|44452.8|44432.8|3
1728570860000|2024-10-10 14:34:20|44457.8|44437.8|44454.1|44434.1|44460.3|44440.3|44452.8|44432.8|2
1728570870000|2024-10-10 14:34:30|44455.3|44435.3|44465.3|44445.3|44466.6|44446.6|44452.8|44432.8|1
1728570880000|2024-10-10 14:34:40|44466.6|44446.6|44474.1|44454.1|44474.1|44454.1|44462.8|44442.8|5
1728570890000|2024-10-10 14:34:50|44475.3|44455.3|44472.9|44452.9|44481.6|44461.6|44472.9|44452.9|12
1728570900000|2024-10-10 14:35:00|44471.6|44451.6|44482.9|44462.9|44485.4|44465.4|44471.6|44451.6|7
1728570910000|2024-10-10 14:35:10|44485.3|44465.3|44486.6|44466.6|44490.4|44470.4|44481.6|44461.6|6
1728570920000|2024-10-10 14:35:20|44485.4|44465.4|44481.6|44461.6|44486.6|44466.6|44477.8|44457.8|6
1728570930000|2024-10-10 14:35:30|44479|44459|44475.3|44455.3|44480.3|44460.3|44475.3|44455.3|9
1728570940000|2024-10-10 14:35:40|44474|44454|44469.1|44449.1|44474|44454|44469.1|44449.1|7
1728570950000|2024-10-10 14:35:50|44470.3|44450.3|44470.3|44450.3|44470.3|44450.3|44466.6|44446.6|4
1728570960000|2024-10-10 14:36:00|44469|44449|44472.8|44452.8|44472.8|44452.8|44462.8|44442.8|9
1728570970000|2024-10-10 14:36:10|44474.1|44454.1|44480.3|44460.3|44486.6|44466.6|44474.1|44454.1|14
1728570980000|2024-10-10 14:36:20|44479|44459|44461.5|44441.5|44479|44459|44461.5|44441.5|13
1728570990000|2024-10-10 14:36:30|44460.3|44440.3|44455.3|44435.3|44460.3|44440.3|44454|44434|12
1728571000000|2024-10-10 14:36:40|44454.1|44434.1|44460.3|44440.3|44461.6|44441.6|44454|44434|9
1728571010000|2024-10-10 14:36:50|44461.6|44441.6|44452.8|44432.8|44466.6|44446.6|44452.8|44432.8|9
1728571020000|2024-10-10 14:37:00|44451.6|44431.6|44437.8|44417.8|44451.6|44431.6|44435.3|44415.3|25
1728571030000|2024-10-10 14:37:10|44434.1|44414.1|44431.5|44411.5|44434.1|44414.1|44431.5|44411.5|4
1728571040000|2024-10-10 14:37:20|44429.1|44409.1|44430.3|44410.3|44434.1|44414.1|44427.8|44407.8|8
1728571050000|2024-10-10 14:37:30|44427.8|44407.8|44425.3|44405.3|44430.3|44410.3|44425.3|44405.3|3
1728571060000|2024-10-10 14:37:40|44424.1|44404.1|44425.3|44405.3|44427.8|44407.8|44422.8|44402.8|10
1728571070000|2024-10-10 14:37:50|44429.1|44409.1|44434.1|44414.1|44434.1|44414.1|44427.8|44407.8|23
1728571080000|2024-10-10 14:38:00|44435.3|44415.3|44435.3|44415.3|44435.3|44415.3|44434.1|44414.1|5
1728571090000|2024-10-10 14:38:10|44436.6|44416.6|44429.1|44409.1|44437.8|44417.8|44427.8|44407.8|9
1728571100000|2024-10-10 14:38:20|44430.3|44410.3|44429.1|44409.1|44430.3|44410.3|44425.3|44405.3|9
1728571110000|2024-10-10 14:38:30|44427.8|44407.8|44429.1|44409.1|44429.1|44409.1|44425.3|44405.3|11
1728571120000|2024-10-10 14:38:40|44434.1|44414.1|44437.8|44417.8|44439.1|44419.1|44432.8|44412.8|6
1728571130000|2024-10-10 14:38:50|44440.3|44420.3|44455.3|44435.3|44455.3|44435.3|44437.8|44417.8|15
1728571140000|2024-10-10 14:39:00|44456.6|44436.6|44450.3|44430.3|44462.8|44442.8|44449.1|44429.1|27
1728571150000|2024-10-10 14:39:10|44449.1|44429.1|44454.1|44434.1|44454.1|44434.1|44440.3|44420.3|8
1728571160000|2024-10-10 14:39:20|44455.3|44435.3|44455.3|44435.3|44460.3|44440.3|44455.3|44435.3|2
1728571170000|2024-10-10 14:39:30|44459.1|44439.1|44457.8|44437.8|44460.3|44440.3|44456.6|44436.6|12
1728571180000|2024-10-10 14:39:40|44459.1|44439.1|44451.6|44431.6|44459.1|44439.1|44450.3|44430.3|13
1728571190000|2024-10-10 14:39:50|44452.8|44432.8|44455.3|44435.3|44457.8|44437.8|44452.8|44432.8|1
1728571200000|2024-10-10 14:40:00|44456.6|44436.6|44442.8|44422.8|44456.6|44436.6|44441.6|44421.6|9
1728571210000|2024-10-10 14:40:10|44446.6|44426.6|44450.3|44430.3|44450.3|44430.3|44442.8|44422.8|7
1728571220000|2024-10-10 14:40:20|44451.6|44431.6|44444.1|44424.1|44452.8|44432.8|44442.8|44422.8|3
1728571230000|2024-10-10 14:40:30|44442.8|44422.8|44450.3|44430.3|44454.1|44434.1|44442.8|44422.8|14
1728571240000|2024-10-10 14:40:40|44452.8|44432.8|44450.3|44430.3|44452.8|44432.8|44450.3|44430.3|6
1728571250000|2024-10-10 14:40:50|44449.1|44429.1|44440.3|44420.3|44449.1|44429.1|44439.1|44419.1|18
1728571260000|2024-10-10 14:41:00|44441.6|44421.6|44442.9|44422.9|44444.1|44424.1|44440.4|44420.4|2
1728571270000|2024-10-10 14:41:10|44440.4|44420.4|44437.9|44417.9|44442.9|44422.9|44437.9|44417.9|9
1728571280000|2024-10-10 14:41:20|44435.4|44415.4|44442.9|44422.9|44442.9|44422.9|44435.4|44415.4|9
1728571290000|2024-10-10 14:41:30|44440.4|44420.4|44440.4|44420.4|44445.4|44425.4|44437.9|44417.9|20
1728571300000|2024-10-10 14:41:40|44439.1|44419.1|44432.9|44412.9|44439.1|44419.1|44430.3|44410.3|26
1728571310000|2024-10-10 14:41:50|44434.1|44414.1|44420.4|44400.4|44434.1|44414.1|44420.4|44400.4|19
1728571320000|2024-10-10 14:42:00|44412.9|44392.9|44427.9|44407.9|44427.9|44407.9|44409.1|44389.1|49
1728571330000|2024-10-10 14:42:10|44430.4|44410.4|44446.6|44426.6|44446.6|44426.6|44430.4|44410.4|28
1728571340000|2024-10-10 14:42:20|44445.4|44425.4|44451.6|44431.6|44452.9|44432.9|44444.1|44424.1|20
1728571350000|2024-10-10 14:42:30|44452.9|44432.9|44455.4|44435.4|44460.4|44440.4|44452.9|44432.9|13
1728571360000|2024-10-10 14:42:40|44454.1|44434.1|44445.4|44425.4|44454.1|44434.1|44442.9|44422.9|47
1728571370000|2024-10-10 14:42:50|44446.6|44426.6|44445.4|44425.4|44447.9|44427.9|44444.1|44424.1|9
1728571380000|2024-10-10 14:43:00|44446.6|44426.6|44455.4|44435.4|44457.8|44437.8|44446.6|44426.6|16
1728571390000|2024-10-10 14:43:10|44456.6|44436.6|44460.4|44440.4|44460.4|44440.4|44455.4|44435.4|10
1728571400000|2024-10-10 14:43:20|44461.6|44441.6|44462.9|44442.9|44469.1|44449.1|44459.1|44439.1|8
1728571410000|2024-10-10 14:43:30|44461.6|44441.6|44475.4|44455.4|44475.4|44455.4|44460.4|44440.4|18
1728571420000|2024-10-10 14:43:40|44474.1|44454.1|44471.6|44451.6|44479.1|44459.1|44470.4|44450.4|12
1728571430000|2024-10-10 14:43:50|44470.4|44450.4|44476.6|44456.6|44476.6|44456.6|44469.1|44449.1|18
1728571440000|2024-10-10 14:44:00|44479.1|44459.1|44465.4|44445.4|44479.1|44459.1|44465.4|44445.4|24
1728571450000|2024-10-10 14:44:10|44464.1|44444.1|44466.6|44446.6|44470.4|44450.4|44464.1|44444.1|10
1728571460000|2024-10-10 14:44:20|44467.9|44447.9|44462.9|44442.9|44467.9|44447.9|44461.6|44441.6|11
1728571470000|2024-10-10 14:44:30|44464.1|44444.1|44459.1|44439.1|44464.1|44444.1|44456.6|44436.6|21
1728571480000|2024-10-10 14:44:40|44461.6|44441.6|44465.4|44445.4|44465.4|44445.4|44461.6|44441.6|30
1728571490000|2024-10-10 14:44:50|44466.6|44446.6|44472.9|44452.9|44475.4|44455.4|44466.6|44446.6|9
1728571500000|2024-10-10 14:45:00|44470.4|44450.4|44474.2|44454.2|44474.2|44454.2|44467.9|44447.9|20
1728571510000|2024-10-10 14:45:10|44475.5|44455.5|44479.2|44459.2|44481.7|44461.7|44475.5|44455.5|15
1728571520000|2024-10-10 14:45:20|44477.9|44457.9|44472.9|44452.9|44477.9|44457.9|44472.9|44452.9|12
1728571530000|2024-10-10 14:45:30|44470.4|44450.4|44475.4|44455.4|44475.4|44455.4|44470.4|44450.4|10
1728571540000|2024-10-10 14:45:40|44474.2|44454.2|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|10
1728571550000|2024-10-10 14:45:50|44467.9|44447.9|44461.7|44441.7|44467.9|44447.9|44459.2|44439.2|21
1728571560000|2024-10-10 14:46:00|44462.9|44442.9|44453|44433|44471.7|44451.7|44453|44433|16
1728571570000|2024-10-10 14:46:10|44454.2|44434.2|44434.2|44414.2|44454.2|44434.2|44434.2|44414.2|10
1728571580000|2024-10-10 14:46:20|44437.9|44417.9|44449.2|44429.2|44449.2|44429.2|44434.2|44414.2|7
1728571590000|2024-10-10 14:46:30|44450.4|44430.4|44447.9|44427.9|44452.9|44432.9|44445.4|44425.4|1
1728571600000|2024-10-10 14:46:40|44445.4|44425.4|44449.2|44429.2|44449.2|44429.2|44444.2|44424.2|1
1728571610000|2024-10-10 14:46:50|44447.9|44427.9|44440.4|44420.4|44449.2|44429.2|44437.9|44417.9|7
1728571620000|2024-10-10 14:47:00|44439.2|44419.2|44442.9|44422.9|44442.9|44422.9|44436.7|44416.7|10
1728571630000|2024-10-10 14:47:10|44444.2|44424.2|44442.9|44422.9|44446.7|44426.7|44442.9|44422.9|15
1728571640000|2024-10-10 14:47:20|44445.4|44425.4|44455.4|44435.4|44455.4|44435.4|44444.2|44424.2|19
1728571650000|2024-10-10 14:47:30|44454.2|44434.2|44452.9|44432.9|44455.4|44435.4|44452.9|44432.9|3
1728571660000|2024-10-10 14:47:40|44451.7|44431.7|44439.2|44419.2|44455.4|44435.4|44439.2|44419.2|21
1728571670000|2024-10-10 14:47:50|44437.9|44417.9|44439.2|44419.2|44441.7|44421.7|44432.9|44412.9|16
1728571680000|2024-10-10 14:48:00|44441.7|44421.7|44436.7|44416.7|44442.9|44422.9|44436.7|44416.7|9
1728571690000|2024-10-10 14:48:10|44435.4|44415.4|44437.9|44417.9|44440.4|44420.4|44432.9|44412.9|13
1728571700000|2024-10-10 14:48:20|44440.4|44420.4|44457.9|44437.9|44457.9|44437.9|44437.9|44417.9|39
1728571710000|2024-10-10 14:48:30|44459.2|44439.2|44457.9|44437.9|44459.2|44439.2|44457.9|44437.9|19
1728571720000|2024-10-10 14:48:40|44456.7|44436.7|44454.2|44434.2|44457.9|44437.9|44454.2|44434.2|6
1728571730000|2024-10-10 14:48:50|44452.9|44432.9|44447.9|44427.9|44452.9|44432.9|44442.9|44422.9|16
1728571740000|2024-10-10 14:49:00|44449.2|44429.2|44432.9|44412.9|44449.2|44429.2|44432.9|44412.9|14
1728571750000|2024-10-10 14:49:10|44435.4|44415.4|44422.9|44402.9|44435.4|44415.4|44422.9|44402.9|7
1728571760000|2024-10-10 14:49:20|44419.2|44399.2|44412.9|44392.9|44419.2|44399.2|44410.4|44390.4|5
1728571770000|2024-10-10 14:49:30|44414.2|44394.2|44429.2|44409.2|44429.2|44409.2|44412.9|44392.9|10
1728571780000|2024-10-10 14:49:40|44427.9|44407.9|44433|44413|44433|44413|44427.9|44407.9|2
1728571790000|2024-10-10 14:49:50|44434.2|44414.2|44438|44418|44438|44418|44434.2|44414.2|5
1728571800000|2024-10-10 14:50:00|44439.2|44419.2|44434.2|44414.2|44440.5|44420.5|44429.2|44409.2|6
1728571810000|2024-10-10 14:50:10|44438|44418|44443|44423|44448|44428|44438|44418|9
1728571820000|2024-10-10 14:50:20|44444.2|44424.2|44445.5|44425.5|44445.5|44425.5|44444.2|44424.2|15
1728571830000|2024-10-10 14:50:30|44446.7|44426.7|44453|44433|44454.2|44434.2|44446.7|44426.7|13
1728571840000|2024-10-10 14:50:40|44451.7|44431.7|44443|44423|44451.7|44431.7|44440.5|44420.5|32
1728571850000|2024-10-10 14:50:50|44440.5|44420.5|44443|44423|44443|44423|44438|44418|2
1728571860000|2024-10-10 14:51:00|44445.5|44425.5|44444.2|44424.2|44445.5|44425.5|44441.7|44421.7|14
1728571870000|2024-10-10 14:51:10|44445.5|44425.5|44449.2|44429.2|44453|44433|44445.5|44425.5|19
1728571880000|2024-10-10 14:51:20|44450.5|44430.5|44440.5|44420.5|44450.5|44430.5|44440.5|44420.5|5
1728571890000|2024-10-10 14:51:30|44441.7|44421.7|44443|44423|44444.2|44424.2|44439.2|44419.2|0
1728571900000|2024-10-10 14:51:40|44444.2|44424.2|44450.5|44430.5|44453|44433|44444.2|44424.2|13
1728571910000|2024-10-10 14:51:50|44449.2|44429.2|44439.2|44419.2|44449.2|44429.2|44439.2|44419.2|3
1728571920000|2024-10-10 14:52:00|44438|44418|44434.2|44414.2|44444.2|44424.2|44434.2|44414.2|20
1728571930000|2024-10-10 14:52:10|44433|44413|44416.7|44396.7|44433|44413|44416.7|44396.7|27
1728571940000|2024-10-10 14:52:20|44414.2|44394.2|44409.2|44389.2|44414.2|44394.2|44403|44383|30
1728571950000|2024-10-10 14:52:30|44408|44388|44419.2|44399.2|44419.2|44399.2|44408|44388|64
1728571960000|2024-10-10 14:52:40|44420.5|44400.5|44419.2|44399.2|44428|44408|44419.2|44399.2|53
1728571970000|2024-10-10 14:52:50|44417.9|44397.9|44387.8|44367.8|44417.9|44397.9|44387.8|44367.8|42
1728571980000|2024-10-10 14:53:00|44385.4|44365.4|44379.2|44359.2|44385.4|44365.4|44375.4|44355.4|54
1728571990000|2024-10-10 14:53:10|44380.4|44360.4|44392.9|44372.9|44392.9|44372.9|44380.4|44360.4|31
1728572000000|2024-10-10 14:53:20|44396.7|44376.7|44411.7|44391.7|44411.7|44391.7|44396.7|44376.7|34
1728572010000|2024-10-10 14:53:30|44412.9|44392.9|44412.9|44392.9|44415.4|44395.4|44411.7|44391.7|17
1728572020000|2024-10-10 14:53:40|44411.7|44391.7|44414.1|44394.1|44415.4|44395.4|44409.1|44389.1|16
1728572030000|2024-10-10 14:53:50|44415.4|44395.4|44405.3|44385.3|44416.7|44396.7|44405.3|44385.3|35
1728572040000|2024-10-10 14:54:00|44404.1|44384.1|44400.4|44380.4|44405.4|44385.4|44397.9|44377.9|21
1728572050000|2024-10-10 14:54:10|44399.1|44379.1|44405.4|44385.4|44405.4|44385.4|44396.7|44376.7|23
1728572060000|2024-10-10 14:54:20|44402.8|44382.8|44397.9|44377.9|44402.8|44382.8|44396.6|44376.6|16
1728572070000|2024-10-10 14:54:30|44395.4|44375.4|44396.7|44376.7|44396.7|44376.7|44392.9|44372.9|5
1728572080000|2024-10-10 14:54:40|44396.6|44376.6|44392.9|44372.9|44397.9|44377.9|44392.9|44372.9|4
1728572090000|2024-10-10 14:54:50|44390.4|44370.4|44394.1|44374.1|44394.1|44374.1|44390.4|44370.4|6
1728572100000|2024-10-10 14:55:00|44392.9|44372.9|44397.9|44377.9|44402.9|44382.9|44391.7|44371.7|18
1728572110000|2024-10-10 14:55:10|44400.4|44380.4|44420.4|44400.4|44420.4|44400.4|44397.9|44377.9|38
1728572120000|2024-10-10 14:55:20|44419.2|44399.2|44419.1|44399.1|44420.4|44400.4|44417.9|44397.9|9
1728572130000|2024-10-10 14:55:30|44420.4|44400.4|44412.9|44392.9|44420.4|44400.4|44412.9|44392.9|33
1728572140000|2024-10-10 14:55:40|44415.4|44395.4|44412.9|44392.9|44420.4|44400.4|44410.4|44390.4|47
1728572150000|2024-10-10 14:55:50|44411.7|44391.7|44410.4|44390.4|44411.7|44391.7|44409.1|44389.1|8
1728572160000|2024-10-10 14:56:00|44407.9|44387.9|44402.9|44382.9|44410.4|44390.4|44399.1|44379.1|22
1728572170000|2024-10-10 14:56:10|44404.2|44384.2|44405.4|44385.4|44405.4|44385.4|44402.9|44382.9|7
1728572180000|2024-10-10 14:56:20|44404.2|44384.2|44410.4|44390.4|44410.4|44390.4|44404.1|44384.1|9
1728572190000|2024-10-10 14:56:30|44411.6|44391.6|44410.4|44390.4|44412.9|44392.9|44409.1|44389.1|14
1728572200000|2024-10-10 14:56:40|44411.7|44391.7|44416.6|44396.6|44417.9|44397.9|44411.7|44391.7|22
1728572210000|2024-10-10 14:56:50|44415.4|44395.4|44396.6|44376.6|44416.6|44396.6|44396.6|44376.6|12
1728572220000|2024-10-10 14:57:00|44397.9|44377.9|44412.9|44392.9|44412.9|44392.9|44396.6|44376.6|14
1728572230000|2024-10-10 14:57:10|44411.6|44391.6|44429.1|44409.1|44429.1|44409.1|44410.4|44390.4|13
1728572240000|2024-10-10 14:57:20|44425.4|44405.4|44419.1|44399.1|44429.1|44409.1|44416.5|44396.5|8
1728572250000|2024-10-10 14:57:30|44420.4|44400.4|44425.4|44405.4|44425.4|44405.4|44419.1|44399.1|5
1728572260000|2024-10-10 14:57:40|44424.1|44404.1|44425.4|44405.4|44425.4|44405.4|44420.4|44400.4|8
1728572270000|2024-10-10 14:57:50|44420.4|44400.4|44422.9|44402.9|44424.1|44404.1|44420.4|44400.4|9
1728572280000|2024-10-10 14:58:00|44424.1|44404.1|44444.1|44424.1|44444.1|44424.1|44424.1|44404.1|21
1728572290000|2024-10-10 14:58:10|44441.6|44421.6|44449.1|44429.1|44449.1|44429.1|44441.6|44421.6|14
1728572300000|2024-10-10 14:58:20|44447.8|44427.8|44445.4|44425.4|44447.8|44427.8|44444.1|44424.1|23
1728572310000|2024-10-10 14:58:30|44440.4|44420.4|44435.4|44415.4|44440.4|44420.4|44435.4|44415.4|23
1728572320000|2024-10-10 14:58:40|44434.2|44414.2|44424.1|44404.1|44434.2|44414.2|44424.1|44404.1|19
1728572330000|2024-10-10 14:58:50|44426.6|44406.6|44425.4|44405.4|44426.6|44406.6|44424.1|44404.1|19
1728572340000|2024-10-10 14:59:00|44424.1|44404.1|44420.4|44400.4|44424.1|44404.1|44419.1|44399.1|12
1728572350000|2024-10-10 14:59:10|44419.1|44399.1|44432.9|44412.9|44432.9|44412.9|44416.6|44396.6|31
1728572360000|2024-10-10 14:59:20|44435.4|44415.4|44435.4|44415.4|44439.1|44419.1|44434.1|44414.1|12
1728572370000|2024-10-10 14:59:30|44436.7|44416.7|44425.4|44405.4|44436.7|44416.7|44424.1|44404.1|20
1728572380000|2024-10-10 14:59:40|44422.8|44402.8|44419.1|44399.1|44422.8|44402.8|44417.9|44397.9|7
1728572390000|2024-10-10 14:59:50|44417.9|44397.9|44415.4|44395.4|44417.9|44397.9|44410.4|44390.4|17
1728572400000|2024-10-10 15:00:00|44416.6|44396.6|44414.1|44394.1|44419.1|44399.1|44411.6|44391.6|9
1728572410000|2024-10-10 15:00:10|44415.4|44395.4|44419.1|44399.1|44422.8|44402.8|44415.4|44395.4|18
1728572420000|2024-10-10 15:00:20|44420.4|44400.4|44430.4|44410.4|44430.4|44410.4|44417.8|44397.8|18
1728572430000|2024-10-10 15:00:30|44431.7|44411.7|44430.4|44410.4|44431.7|44411.7|44430.4|44410.4|5
1728572440000|2024-10-10 15:00:40|44426.7|44406.7|44420.4|44400.4|44429.1|44409.1|44420.4|44400.4|33
1728572450000|2024-10-10 15:00:50|44419.1|44399.1|44415.4|44395.4|44420.4|44400.4|44415.4|44395.4|35
1728572460000|2024-10-10 15:01:00|44416.6|44396.6|44414.1|44394.1|44420.4|44400.4|44411.6|44391.6|30
1728572470000|2024-10-10 15:01:10|44411.6|44391.6|44420.4|44400.4|44421.7|44401.7|44411.6|44391.6|16
1728572480000|2024-10-10 15:01:20|44422.8|44402.8|44425.4|44405.4|44425.4|44405.4|44420.4|44400.4|17
1728572490000|2024-10-10 15:01:30|44427.8|44407.8|44429.1|44409.1|44432.8|44412.8|44427.8|44407.8|3
1728572500000|2024-10-10 15:01:40|44427.8|44407.8|44423|44403|44429.1|44409.1|44422.9|44402.9|5
1728572510000|2024-10-10 15:01:50|44425.4|44405.4|44408|44388|44425.4|44405.4|44406.7|44386.7|8
1728572520000|2024-10-10 15:02:00|44410.4|44390.4|44409.1|44389.1|44410.4|44390.4|44405.4|44385.4|5
1728572530000|2024-10-10 15:02:10|44407.9|44387.9|44420.4|44400.4|44420.4|44400.4|44407.9|44387.9|10
1728572540000|2024-10-10 15:02:20|44421.7|44401.7|44420.4|44400.4|44425.4|44405.4|44420.4|44400.4|8
1728572550000|2024-10-10 15:02:30|44419.1|44399.1|44420.4|44400.4|44421.7|44401.7|44416.7|44396.7|11
1728572560000|2024-10-10 15:02:40|44422.9|44402.9|44417.9|44397.9|44422.9|44402.9|44415.4|44395.4|8
1728572570000|2024-10-10 15:02:50|44415.4|44395.4|44405.4|44385.4|44415.4|44395.4|44405.4|44385.4|8
1728572580000|2024-10-10 15:03:00|44406.6|44386.6|44401.6|44381.6|44415.4|44395.4|44401.6|44381.6|17
1728572590000|2024-10-10 15:03:10|44402.9|44382.9|44405.4|44385.4|44409.1|44389.1|44397.9|44377.9|20
1728572600000|2024-10-10 15:03:20|44406.7|44386.7|44402.9|44382.9|44407.9|44387.9|44400.4|44380.4|15
1728572610000|2024-10-10 15:03:30|44401.6|44381.6|44404.2|44384.2|44404.2|44384.2|44400.3|44380.3|4
1728572620000|2024-10-10 15:03:40|44402.9|44382.9|44402.9|44382.9|44402.9|44382.9|44400.4|44380.4|5
1728572630000|2024-10-10 15:03:50|44404.2|44384.2|44404.1|44384.1|44405.4|44385.4|44400.4|44380.4|19
1728572640000|2024-10-10 15:04:00|44402.8|44382.8|44420.4|44400.4|44420.4|44400.4|44401.6|44381.6|44
1728572650000|2024-10-10 15:04:10|44421.7|44401.7|44420.4|44400.4|44424.1|44404.1|44420.4|44400.4|22
1728572660000|2024-10-10 15:04:20|44424.1|44404.1|44420.4|44400.4|44424.1|44404.1|44420.4|44400.4|8
1728572670000|2024-10-10 15:04:30|44419.1|44399.1|44419.1|44399.1|44420.4|44400.4|44415.4|44395.4|10
1728572680000|2024-10-10 15:04:40|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|12
1728572690000|2024-10-10 15:04:50|44421.6|44401.6|44422.9|44402.9|44425.4|44405.4|44420.4|44400.4|20
1728572700000|2024-10-10 15:05:00|44424.1|44404.1|44424.1|44404.1|44424.2|44404.2|44414.1|44394.1|23
1728572710000|2024-10-10 15:05:10|44420.4|44400.4|44414.1|44394.1|44420.4|44400.4|44414.1|44394.1|11
1728572720000|2024-10-10 15:05:20|44412.8|44392.8|44420.4|44400.4|44425.4|44405.4|44412.8|44392.8|37
1728572730000|2024-10-10 15:05:30|44419.2|44399.2|44426.7|44406.7|44427.9|44407.9|44418|44398|6
1728572740000|2024-10-10 15:05:40|44428|44408|44431.7|44411.7|44433|44413|44428|44408|9
1728572750000|2024-10-10 15:05:50|44430.4|44410.4|44426.7|44406.7|44430.4|44410.4|44425.5|44405.5|3
1728572760000|2024-10-10 15:06:00|44425.5|44405.5|44429.2|44409.2|44431.7|44411.7|44421.7|44401.7|6
1728572770000|2024-10-10 15:06:10|44430.5|44410.5|44438.1|44418.1|44438.1|44418.1|44428|44408|26
1728572780000|2024-10-10 15:06:20|44439.4|44419.4|44445.5|44425.5|44445.5|44425.5|44438.1|44418.1|7
1728572790000|2024-10-10 15:06:30|44443|44423|44453|44433|44453|44433|44443|44423|11
1728572800000|2024-10-10 15:06:40|44451.7|44431.7|44448|44428|44451.7|44431.7|44448|44428|43
1728572810000|2024-10-10 15:06:50|44450.5|44430.5|44443|44423|44454.3|44434.3|44443|44423|54
1728572820000|2024-10-10 15:07:00|44441.7|44421.7|44446.7|44426.7|44446.7|44426.7|44440.5|44420.5|5
1728572830000|2024-10-10 15:07:10|44449.2|44429.2|44451.7|44431.7|44451.7|44431.7|44446.7|44426.7|4
1728572840000|2024-10-10 15:07:20|44448|44428|44444.3|44424.3|44448|44428|44444.3|44424.3|5
1728572850000|2024-10-10 15:07:30|44448|44428|44445.5|44425.5|44448|44428|44444.2|44424.2|30
1728572860000|2024-10-10 15:07:40|44443|44423|44443|44423|44443|44423|44440.5|44420.5|2
1728572870000|2024-10-10 15:07:50|44444.3|44424.3|44441.7|44421.7|44445.5|44425.5|44441.7|44421.7|7
1728572880000|2024-10-10 15:08:00|44443|44423|44443|44423|44443|44423|44440.5|44420.5|9
1728572890000|2024-10-10 15:08:10|44441.7|44421.7|44440.5|44420.5|44443|44423|44439.2|44419.2|13
1728572900000|2024-10-10 15:08:20|44438|44418|44444.3|44424.3|44444.3|44424.3|44438|44418|6
1728572910000|2024-10-10 15:08:30|44443|44423|44446.7|44426.7|44446.7|44426.7|44443|44423|20
1728572920000|2024-10-10 15:08:40|44445.4|44425.4|44440.5|44420.5|44445.4|44425.4|44440.5|44420.5|3
1728572930000|2024-10-10 15:08:50|44439.2|44419.2|44434.2|44414.2|44439.2|44419.2|44433|44413|9
1728572940000|2024-10-10 15:09:00|44433|44413|44438|44418|44439.2|44419.2|44433|44413|20
1728572950000|2024-10-10 15:09:10|44439.2|44419.2|44449.3|44429.3|44449.3|44429.3|44439.2|44419.2|15
1728572960000|2024-10-10 15:09:20|44450.4|44430.4|44445.5|44425.5|44451.7|44431.7|44445.5|44425.5|19
1728572970000|2024-10-10 15:09:30|44444.2|44424.2|44439.2|44419.2|44444.2|44424.2|44439.2|44419.2|4
1728572980000|2024-10-10 15:09:40|44438|44418|44439.2|44419.2|44443|44423|44438|44418|3
1728572990000|2024-10-10 15:09:50|44438|44418|44428|44408|44438|44418|44428|44408|19
1728573000000|2024-10-10 15:10:00|44426.7|44406.7|44437.9|44417.9|44437.9|44417.9|44423|44403|31
1728573010000|2024-10-10 15:10:10|44436.7|44416.7|44436.8|44416.8|44440.5|44420.5|44434.3|44414.3|12
1728573020000|2024-10-10 15:10:20|44438|44418|44436.7|44416.7|44438|44418|44433|44413|7
1728573030000|2024-10-10 15:10:30|44435.4|44415.4|44438|44418|44438|44418|44431.7|44411.7|18
1728573040000|2024-10-10 15:10:40|44439.3|44419.3|44451.8|44431.8|44451.8|44431.8|44439.3|44419.3|3
1728573050000|2024-10-10 15:10:50|44453|44433|44448|44428|44455.5|44435.5|44448|44428|16
1728573060000|2024-10-10 15:11:00|44446.7|44426.7|44449.3|44429.3|44449.3|44429.3|44445.5|44425.5|1
1728573070000|2024-10-10 15:11:10|44448|44428|44459.3|44439.3|44461.8|44441.8|44446.8|44426.8|11
1728573080000|2024-10-10 15:11:20|44460.6|44440.6|44464.3|44444.3|44464.3|44444.3|44460.6|44440.6|3
1728573090000|2024-10-10 15:11:30|44465.6|44445.6|44461.7|44441.7|44466.7|44446.7|44461.7|44441.7|2
1728573100000|2024-10-10 15:11:40|44460.4|44440.4|44463|44443|44463|44443|44457.9|44437.9|1
1728573110000|2024-10-10 15:11:50|44465.5|44445.5|44463|44443|44466.7|44446.7|44463|44443|3
1728573120000|2024-10-10 15:12:00|44461.7|44441.7|44463|44443|44463|44443|44458|44438|8
1728573130000|2024-10-10 15:12:10|44464.3|44444.3|44475.5|44455.5|44475.5|44455.5|44464.3|44444.3|6
1728573140000|2024-10-10 15:12:20|44474.2|44454.2|44469.2|44449.2|44478|44458|44469.2|44449.2|1
1728573150000|2024-10-10 15:12:30|44468|44448|44465.5|44445.5|44468|44448|44464.2|44444.2|1
1728573160000|2024-10-10 15:12:40|44466.8|44446.8|44473|44453|44473|44453|44465.5|44445.5|6
1728573170000|2024-10-10 15:12:50|44471.7|44451.7|44474.3|44454.3|44474.3|44454.3|44468|44448|24
1728573180000|2024-10-10 15:13:00|44475.5|44455.5|44479.3|44459.3|44479.3|44459.3|44473|44453|5
1728573190000|2024-10-10 15:13:10|44481.8|44461.8|44485.5|44465.5|44485.5|44465.5|44481.8|44461.8|3
1728573200000|2024-10-10 15:13:20|44488.1|44468.1|44480.5|44460.5|44489.3|44469.3|44479.2|44459.2|10
1728573210000|2024-10-10 15:13:30|44481.8|44461.8|44483|44463|44483|44463|44481.7|44461.7|6
1728573220000|2024-10-10 15:13:40|44480.5|44460.5|44488|44468|44488|44468|44480.5|44460.5|1
1728573230000|2024-10-10 15:13:50|44489.3|44469.3|44493|44473|44493|44473|44488|44468|4
1728573240000|2024-10-10 15:14:00|44498|44478|44509.3|44489.3|44510.6|44490.6|44498|44478|18
1728573250000|2024-10-10 15:14:10|44510.5|44490.5|44513|44493|44514.3|44494.3|44509.3|44489.3|16
1728573260000|2024-10-10 15:14:20|44510.5|44490.5|44508|44488|44510.5|44490.5|44508|44488|5
1728573270000|2024-10-10 15:14:30|44506.7|44486.7|44508|44488|44509.3|44489.3|44505.5|44485.5|0
1728573280000|2024-10-10 15:14:40|44506.7|44486.7|44509.3|44489.3|44510.5|44490.5|44506.7|44486.7|5
1728573290000|2024-10-10 15:14:50|44508|44488|44510.5|44490.5|44510.5|44490.5|44508|44488|4
1728573300000|2024-10-10 15:15:00|44513|44493|44514.3|44494.3|44515.5|44495.5|44513|44493|11
1728573310000|2024-10-10 15:15:10|44515.5|44495.5|44513|44493|44518|44498|44513|44493|3
1728573320000|2024-10-10 15:15:20|44514.3|44494.3|44511.7|44491.7|44516.8|44496.8|44511.7|44491.7|10
1728573330000|2024-10-10 15:15:30|44508|44488|44498|44478|44508|44488|44498|44478|7
1728573340000|2024-10-10 15:15:40|44493|44473|44486.7|44466.7|44493|44473|44486.7|44466.7|9
1728573350000|2024-10-10 15:15:50|44485.5|44465.5|44485.5|44465.5|44485.5|44465.5|44483|44463|6
1728573360000|2024-10-10 15:16:00|44484.2|44464.2|44476.7|44456.7|44484.2|44464.2|44476.7|44456.7|30
1728573370000|2024-10-10 15:16:10|44473|44453|44455.5|44435.5|44473|44453|44454.2|44434.2|44
1728573380000|2024-10-10 15:16:20|44458|44438|44453|44433|44458|44438|44453|44433|1
1728573390000|2024-10-10 15:16:30|44451.7|44431.7|44453|44433|44453|44433|44449.2|44429.2|8
1728573400000|2024-10-10 15:16:40|44454.3|44434.3|44453|44433|44456.8|44436.8|44453|44433|2
1728573410000|2024-10-10 15:16:50|44455.5|44435.5|44449.3|44429.3|44455.5|44435.5|44449.3|44429.3|31
1728573420000|2024-10-10 15:17:00|44446.8|44426.8|44464.2|44444.2|44464.2|44444.2|44446.8|44426.8|10
1728573430000|2024-10-10 15:17:10|44463|44443|44466.7|44446.7|44466.7|44446.7|44463|44443|2
1728573440000|2024-10-10 15:17:20|44468|44448|44474.2|44454.2|44474.2|44454.2|44468|44448|4
1728573450000|2024-10-10 15:17:30|44473|44453|44478|44458|44478|44458|44473|44453|6
1728573460000|2024-10-10 15:17:40|44479.3|44459.3|44490.5|44470.5|44490.5|44470.5|44479.3|44459.3|3
1728573470000|2024-10-10 15:17:50|44491.7|44471.7|44493|44473|44496.7|44476.7|44490.5|44470.5|1
1728573480000|2024-10-10 15:18:00|44490.5|44470.5|44493|44473|44494.3|44474.3|44488|44468|9
1728573490000|2024-10-10 15:18:10|44495.5|44475.5|44488|44468|44495.5|44475.5|44488|44468|28
1728573500000|2024-10-10 15:18:20|44490.5|44470.5|44504.3|44484.3|44504.3|44484.3|44490.5|44470.5|11
1728573510000|2024-10-10 15:18:30|44505.6|44485.6|44498|44478|44505.6|44485.6|44498|44478|5
1728573520000|2024-10-10 15:18:40|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44493|44473|7
1728573530000|2024-10-10 15:18:50|44498|44478|44489.3|44469.3|44498|44478|44486.8|44466.8|8
1728573540000|2024-10-10 15:19:00|44488|44468|44490.5|44470.5|44490.5|44470.5|44486.8|44466.8|35
1728573550000|2024-10-10 15:19:10|44494.3|44474.3|44498|44478|44501.8|44481.8|44494.3|44474.3|5
1728573560000|2024-10-10 15:19:20|44500.5|44480.5|44498|44478|44500.5|44480.5|44496.8|44476.8|1
1728573570000|2024-10-10 15:19:30|44496.8|44476.8|44496.8|44476.8|44498|44478|44496.8|44476.8|1
1728573580000|2024-10-10 15:19:40|44494.3|44474.3|44494.3|44474.3|44495.5|44475.5|44490.5|44470.5|10
1728573590000|2024-10-10 15:19:50|44495.5|44475.5|44483|44463|44495.5|44475.5|44483|44463|6
1728573600000|2024-10-10 15:20:00|44481.8|44461.8|44478|44458|44481.8|44461.8|44478|44458|6
1728573610000|2024-10-10 15:20:10|44479.3|44459.3|44485.5|44465.5|44485.5|44465.5|44479.3|44459.3|7
1728573620000|2024-10-10 15:20:20|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44481.8|44461.8|0
1728573630000|2024-10-10 15:20:30|44483|44463|44465.5|44445.5|44483|44463|44465.5|44445.5|12
1728573640000|2024-10-10 15:20:40|44461.8|44441.8|44468|44448|44473|44453|44461.8|44441.8|13
1728573650000|2024-10-10 15:20:50|44466.8|44446.8|44466.8|44446.8|44468|44448|44465.5|44445.5|5
1728573660000|2024-10-10 15:21:00|44465.5|44445.5|44466.8|44446.8|44466.8|44446.8|44463|44443|5
1728573670000|2024-10-10 15:21:10|44465.5|44445.5|44469.3|44449.3|44469.3|44449.3|44463|44443|5
1728573680000|2024-10-10 15:21:20|44473|44453|44476.8|44456.8|44478|44458|44473|44453|5
1728573690000|2024-10-10 15:21:30|44475.5|44455.5|44465.5|44445.5|44475.5|44455.5|44465.5|44445.5|8
1728573700000|2024-10-10 15:21:40|44464.3|44444.3|44458|44438|44464.3|44444.3|44456.8|44436.8|8
1728573710000|2024-10-10 15:21:50|44459.3|44439.3|44468|44448|44468|44448|44459.3|44439.3|0
1728573720000|2024-10-10 15:22:00|44469.3|44449.3|44470.5|44450.5|44470.5|44450.5|44468|44448|2
1728573730000|2024-10-10 15:22:10|44468|44448|44473|44453|44473|44453|44466.8|44446.8|1
1728573740000|2024-10-10 15:22:20|44471.8|44451.8|44471.8|44451.8|44475.5|44455.5|44471.8|44451.8|4
1728573750000|2024-10-10 15:22:30|44466.8|44446.8|44468|44448|44468|44448|44465.5|44445.5|8
1728573760000|2024-10-10 15:22:40|44466.8|44446.8|44461.8|44441.8|44466.8|44446.8|44461.8|44441.8|1
1728573770000|2024-10-10 15:22:50|44463|44443|44466.8|44446.8|44466.8|44446.8|44461.8|44441.8|7
1728573780000|2024-10-10 15:23:00|44465.5|44445.5|44466.8|44446.8|44466.8|44446.8|44461.8|44441.8|5
1728573790000|2024-10-10 15:23:10|44468|44448|44466.8|44446.8|44468|44448|44463|44443|0
1728573800000|2024-10-10 15:23:20|44468|44448|44469.3|44449.3|44473|44453|44468|44448|4
1728573810000|2024-10-10 15:23:30|44471.8|44451.8|44475.5|44455.5|44475.5|44455.5|44466.8|44446.8|60
1728573820000|2024-10-10 15:23:40|44476.8|44456.8|44481.8|44461.8|44481.8|44461.8|44476.8|44456.8|39
1728573830000|2024-10-10 15:23:50|44483.1|44463.1|44479.3|44459.3|44486.8|44466.8|44478.1|44458.1|7
1728573840000|2024-10-10 15:24:00|44480.6|44460.6|44480.6|44460.6|44481.9|44461.9|44480.6|44460.6|5
1728573850000|2024-10-10 15:24:10|44479.3|44459.3|44474.3|44454.3|44480.6|44460.6|44474.3|44454.3|9
1728573860000|2024-10-10 15:24:20|44475.6|44455.6|44474.3|44454.3|44475.6|44455.6|44470.6|44450.6|5
1728573870000|2024-10-10 15:24:30|44475.6|44455.6|44476.8|44456.8|44478.1|44458.1|44474.3|44454.3|3
1728573880000|2024-10-10 15:24:40|44475.6|44455.6|44478.1|44458.1|44478.1|44458.1|44475.6|44455.6|3
1728573890000|2024-10-10 15:24:50|44476.8|44456.8|44481.9|44461.9|44481.9|44461.9|44476.8|44456.8|4
1728573900000|2024-10-10 15:25:00|44484.3|44464.3|44489.3|44469.3|44493.1|44473.1|44484.3|44464.3|6
1728573910000|2024-10-10 15:25:10|44490.6|44470.6|44490.6|44470.6|44494.3|44474.3|44490.6|44470.6|7
1728573920000|2024-10-10 15:25:20|44489.4|44469.4|44488.1|44468.1|44489.4|44469.4|44488.1|44468.1|2
1728573930000|2024-10-10 15:25:30|44485.6|44465.6|44474.3|44454.3|44485.6|44465.6|44474.3|44454.3|5
1728573940000|2024-10-10 15:25:40|44473.1|44453.1|44458.1|44438.1|44473.1|44453.1|44458.1|44438.1|14
1728573950000|2024-10-10 15:25:50|44459.3|44439.3|44460.6|44440.6|44460.6|44440.6|44458.1|44438.1|2
1728573960000|2024-10-10 15:26:00|44461.9|44441.9|44460.6|44440.6|44465.6|44445.6|44460.6|44440.6|13
1728573970000|2024-10-10 15:26:10|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44461.8|44441.8|20
1728573980000|2024-10-10 15:26:20|44469.4|44449.4|44468.1|44448.1|44470.6|44450.6|44465.6|44445.6|4
1728573990000|2024-10-10 15:26:30|44469.3|44449.3|44468.1|44448.1|44470.6|44450.6|44468.1|44448.1|1
1728574000000|2024-10-10 15:26:40|44464.3|44444.3|44469.3|44449.3|44469.3|44449.3|44464.3|44444.3|10
1728574010000|2024-10-10 15:26:50|44470.6|44450.6|44474.3|44454.3|44474.3|44454.3|44470.6|44450.6|6
1728574020000|2024-10-10 15:27:00|44470.6|44450.6|44475.6|44455.6|44475.6|44455.6|44470.6|44450.6|3
1728574030000|2024-10-10 15:27:10|44474.3|44454.3|44479.3|44459.3|44479.3|44459.3|44474.3|44454.3|1
1728574040000|2024-10-10 15:27:20|44476.8|44456.8|44480.6|44460.6|44480.6|44460.6|44476.8|44456.8|3
1728574050000|2024-10-10 15:27:30|44479.4|44459.4|44478.1|44458.1|44479.4|44459.4|44478.1|44458.1|0
1728574060000|2024-10-10 15:27:40|44476.9|44456.9|44463.1|44443.1|44476.9|44456.9|44463.1|44443.1|6
1728574070000|2024-10-10 15:27:50|44461.8|44441.8|44460.6|44440.6|44464.3|44444.3|44460.6|44440.6|3
1728574080000|2024-10-10 15:28:00|44459.3|44439.3|44464.3|44444.3|44465.6|44445.6|44459.3|44439.3|6
1728574090000|2024-10-10 15:28:10|44460.6|44440.6|44461.9|44441.9|44463.1|44443.1|44460.6|44440.6|3
1728574100000|2024-10-10 15:28:20|44459.4|44439.4|44459.4|44439.4|44460.6|44440.6|44458.1|44438.1|0
1728574110000|2024-10-10 15:28:30|44460.6|44440.6|44465.6|44445.6|44465.6|44445.6|44460.6|44440.6|1
1728574120000|2024-10-10 15:28:40|44463.1|44443.1|44450.6|44430.6|44464.4|44444.4|44445.6|44425.6|9
1728574130000|2024-10-10 15:28:50|44451.9|44431.9|44460.6|44440.6|44460.6|44440.6|44451.9|44431.9|3
1728574140000|2024-10-10 15:29:00|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|5
1728574150000|2024-10-10 15:29:10|44460.6|44440.6|44461.9|44441.9|44463.1|44443.1|44460.6|44440.6|1
1728574160000|2024-10-10 15:29:20|44460.6|44440.6|44458.1|44438.1|44460.6|44440.6|44458.1|44438.1|2
1728574170000|2024-10-10 15:29:30|44455.6|44435.6|44449.4|44429.4|44455.6|44435.6|44449.4|44429.4|1
1728574180000|2024-10-10 15:29:40|44450.6|44430.6|44450.6|44430.6|44450.6|44430.6|44450.6|44430.6|0
1728574190000|2024-10-10 15:29:50|44451.9|44431.9|44449.4|44429.4|44451.9|44431.9|44448.1|44428.1|5
1728574200000|2024-10-10 15:30:00|44450.6|44430.6|44440.6|44420.6|44451.9|44431.9|44440.6|44420.6|4
1728574210000|2024-10-10 15:30:10|44443.1|44423.1|44440.6|44420.6|44445.6|44425.6|44440.6|44420.6|5
1728574220000|2024-10-10 15:30:20|44441.9|44421.9|44440.6|44420.6|44443.1|44423.1|44440.6|44420.6|5
1728574240000|2024-10-10 15:30:40|44439.4|44419.4|44436.9|44416.9|44439.4|44419.4|44434.4|44414.4|5
1728574250000|2024-10-10 15:30:50|44435.6|44415.6|44438.1|44418.1|44438.1|44418.1|44435.6|44415.6|0
1728574260000|2024-10-10 15:31:00|44436.9|44416.9|44440.6|44420.6|44443.1|44423.1|44436.9|44416.9|6
1728574270000|2024-10-10 15:31:10|44445.6|44425.6|44440.6|44420.6|44445.6|44425.6|44440.6|44420.6|7
1728574280000|2024-10-10 15:31:20|44439.4|44419.4|44435.6|44415.6|44439.4|44419.4|44435.6|44415.6|3
1728574290000|2024-10-10 15:31:30|44431.9|44411.9|44430.6|44410.6|44431.9|44411.9|44428.1|44408.1|7
1728574300000|2024-10-10 15:31:40|44435.6|44415.6|44435.6|44415.6|44436.9|44416.9|44435.6|44415.6|2
1728574310000|2024-10-10 15:31:50|44434.4|44414.4|44421.9|44401.9|44434.4|44414.4|44419.4|44399.4|2
1728574320000|2024-10-10 15:32:00|44420.6|44400.6|44424.4|44404.4|44424.4|44404.4|44420.6|44400.6|6
1728574330000|2024-10-10 15:32:10|44425.6|44405.6|44420.6|44400.6|44425.6|44405.6|44420.6|44400.6|9
1728574340000|2024-10-10 15:32:20|44419.4|44399.4|44411.9|44391.9|44419.4|44399.4|44411.9|44391.9|91
1728574350000|2024-10-10 15:32:30|44410.6|44390.6|44410.6|44390.6|44411.9|44391.9|44410.6|44390.6|11
1728574360000|2024-10-10 15:32:40|44413.1|44393.1|44410.6|44390.6|44413.1|44393.1|44410.6|44390.6|2
1728574370000|2024-10-10 15:32:50|44409.4|44389.4|44410.7|44390.7|44411.9|44391.9|44406.9|44386.9|16
1728574380000|2024-10-10 15:33:00|44409.4|44389.4|44410.7|44390.7|44410.7|44390.7|44409.4|44389.4|2
1728574390000|2024-10-10 15:33:10|44408.2|44388.2|44409.4|44389.4|44409.4|44389.4|44405.6|44385.6|20
1728574400000|2024-10-10 15:33:20|44410.7|44390.7|44415.7|44395.7|44420.7|44400.7|44410.7|44390.7|34
1728574410000|2024-10-10 15:33:30|44420.7|44400.7|44431.9|44411.9|44434.4|44414.4|44419.4|44399.4|30
1728574420000|2024-10-10 15:33:40|44433.2|44413.2|44435.7|44415.7|44436.9|44416.9|44433.2|44413.2|3
1728574430000|2024-10-10 15:33:50|44436.9|44416.9|44434.4|44414.4|44436.9|44416.9|44434.4|44414.4|6
1728574440000|2024-10-10 15:34:00|44435.7|44415.7|44434.4|44414.4|44439.4|44419.4|44434.4|44414.4|1
1728574450000|2024-10-10 15:34:10|||||||||2
1728574460000|2024-10-10 15:34:20|44435.6|44415.6|44439.4|44419.4|44439.4|44419.4|44435.6|44415.6|0
1728574470000|2024-10-10 15:34:30|44438.1|44418.1|44439.4|44419.4|44439.4|44419.4|44436.9|44416.9|1
1728574480000|2024-10-10 15:34:40|44438.1|44418.1|44439.4|44419.4|44439.4|44419.4|44436.9|44416.9|2
1728574490000|2024-10-10 15:34:50|44436.9|44416.9|44440.7|44420.7|44441.9|44421.9|44436.9|44416.9|5
1728574500000|2024-10-10 15:35:00|44441.9|44421.9|44444.4|44424.4|44444.4|44424.4|44439.4|44419.4|11
1728574510000|2024-10-10 15:35:10|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|1
1728574520000|2024-10-10 15:35:20|44446.9|44426.9|44440.7|44420.7|44446.9|44426.9|44440.7|44420.7|4
1728574530000|2024-10-10 15:35:30|44444.4|44424.4|44443.2|44423.2|44444.4|44424.4|44441.9|44421.9|2
1728574540000|2024-10-10 15:35:40|44441.9|44421.9|44455.7|44435.7|44455.7|44435.7|44440.7|44420.7|8
1728574550000|2024-10-10 15:35:50|44456.9|44436.9|44455.7|44435.7|44459.4|44439.4|44454.4|44434.4|6
1728574560000|2024-10-10 15:36:00|44454.4|44434.4|44454.4|44434.4|44455.7|44435.7|44454.4|44434.4|1
1728574570000|2024-10-10 15:36:10|44456.9|44436.9|44456.9|44436.9|44459.4|44439.4|44456.9|44436.9|2
1728574580000|2024-10-10 15:36:20|44459.4|44439.4|44455.6|44435.6|44459.4|44439.4|44455.6|44435.6|5
1728574590000|2024-10-10 15:36:30|44454.4|44434.4|44453.2|44433.2|44454.4|44434.4|44450.7|44430.7|2
1728574600000|2024-10-10 15:36:40|44450.7|44430.7|44448.2|44428.2|44450.7|44430.7|44448.2|44428.2|1
1728574610000|2024-10-10 15:36:50|44446.9|44426.9|44445.7|44425.7|44449.4|44429.4|44445.7|44425.7|1
1728574620000|2024-10-10 15:37:00|44446.9|44426.9|44450.7|44430.7|44450.7|44430.7|44446.9|44426.9|3
1728574630000|2024-10-10 15:37:10|44449.4|44429.4|44444.4|44424.4|44449.4|44429.4|44444.4|44424.4|9
1728574640000|2024-10-10 15:37:20|44441.9|44421.9|44448.2|44428.2|44449.4|44429.4|44441.9|44421.9|2
1728574650000|2024-10-10 15:37:30|44449.4|44429.4|44458.2|44438.2|44458.2|44438.2|44449.4|44429.4|5
1728574660000|2024-10-10 15:37:40|44455.7|44435.7|44460.7|44440.7|44460.7|44440.7|44455.7|44435.7|0
1728574670000|2024-10-10 15:37:50|44462|44442|44463.2|44443.2|44463.2|44443.2|44460.7|44440.7|9
1728574680000|2024-10-10 15:38:00|44464.5|44444.5|44455.7|44435.7|44465.7|44445.7|44453.2|44433.2|7
1728574690000|2024-10-10 15:38:10|44458.2|44438.2|44463.2|44443.2|44463.2|44443.2|44458.2|44438.2|2
1728574700000|2024-10-10 15:38:20|44464.4|44444.4|44472|44452|44472|44452|44464.4|44444.4|0
1728574710000|2024-10-10 15:38:30|44474.5|44454.5|44476.9|44456.9|44479.4|44459.4|44474.5|44454.5|3
1728574720000|2024-10-10 15:38:40|44478.2|44458.2|44482|44462|44482|44462|44478.2|44458.2|4
1728574730000|2024-10-10 15:38:50|44483.2|44463.2|44494.5|44474.5|44494.5|44474.5|44482|44462|18
1728574740000|2024-10-10 15:39:00|44495.8|44475.8|44495.7|44475.7|44497.1|44477.1|44495.7|44475.7|3
1728574750000|2024-10-10 15:39:10|||||||||3
1728574760000|2024-10-10 15:39:20|44494.5|44474.5|44490.7|44470.7|44494.5|44474.5|44488.2|44468.2|6
1728574770000|2024-10-10 15:39:30|44493.2|44473.2|44499.5|44479.5|44499.5|44479.5|44493.2|44473.2|8
1728574780000|2024-10-10 15:39:40|44500.8|44480.8|44495.7|44475.7|44500.8|44480.8|44495.7|44475.7|9
1728574790000|2024-10-10 15:39:50|44497|44477|44500.7|44480.7|44500.7|44480.7|44497|44477|3
1728574800000|2024-10-10 15:40:00|44502|44482|44498.2|44478.2|44503.2|44483.2|44498.2|44478.2|2
1728574810000|2024-10-10 15:40:10|44497|44477|44490.7|44470.7|44497|44477|44490.7|44470.7|1
1728574820000|2024-10-10 15:40:20|44489.5|44469.5|44495.7|44475.7|44495.7|44475.7|44489.5|44469.5|7
1728574830000|2024-10-10 15:40:30|44494.5|44474.5|44492|44472|44494.5|44474.5|44492|44472|4
1728574840000|2024-10-10 15:40:40|44490.8|44470.8|44488.2|44468.2|44490.8|44470.8|44488.2|44468.2|6
1728574850000|2024-10-10 15:40:50|44489.5|44469.5|44495.7|44475.7|44495.7|44475.7|44489.5|44469.5|9
1728574860000|2024-10-10 15:41:00|44494.5|44474.5|44493.2|44473.2|44495.7|44475.7|44493.2|44473.2|4
1728574870000|2024-10-10 15:41:10|44495.7|44475.7|44518.2|44498.2|44518.2|44498.2|44495.7|44475.7|20
1728574880000|2024-10-10 15:41:20|44519.5|44499.5|44520.8|44500.8|44524.6|44504.6|44518.3|44498.3|50
1728574890000|2024-10-10 15:41:30|44518.3|44498.3|44518.3|44498.3|44520.8|44500.8|44518.3|44498.3|3
1728574900000|2024-10-10 15:41:40|44519.6|44499.6|44520.8|44500.8|44520.8|44500.8|44518.3|44498.3|5
1728574910000|2024-10-10 15:41:50|44519.5|44499.5|44520.8|44500.8|44523.3|44503.3|44518.3|44498.3|18
1728574920000|2024-10-10 15:42:00|44522.1|44502.1|44523.3|44503.3|44523.3|44503.3|44522.1|44502.1|21
1728574930000|2024-10-10 15:42:10|44524.5|44504.5|44530.8|44510.8|44530.8|44510.8|44524.5|44504.5|2
1728574940000|2024-10-10 15:42:20|44532.1|44512.1|44539.6|44519.6|44539.6|44519.6|44532.1|44512.1|3
1728574950000|2024-10-10 15:42:30|44542.1|44522.1|44552|44532|44553.3|44533.3|44542.1|44522.1|23
1728574960000|2024-10-10 15:42:40|44550.8|44530.8|44550.8|44530.8|44553.3|44533.3|44550.8|44530.8|1
1728574970000|2024-10-10 15:42:50|44553.3|44533.3|44554.6|44534.6|44554.6|44534.6|44553.3|44533.3|3
1728574980000|2024-10-10 15:43:00|44555.8|44535.8|44553.3|44533.3|44555.8|44535.8|44550.8|44530.8|6
1728574990000|2024-10-10 15:43:10|44550.8|44530.8|44558.3|44538.3|44558.3|44538.3|44550.8|44530.8|6
1728575000000|2024-10-10 15:43:20|44559.6|44539.6|44560.8|44540.8|44563.3|44543.3|44558.3|44538.3|4
1728575010000|2024-10-10 15:43:30|44563.3|44543.3|44567.1|44547.1|44567.1|44547.1|44560.8|44540.8|5
1728575020000|2024-10-10 15:43:40|44565.8|44545.8|44563.3|44543.3|44567.1|44547.1|44563.3|44543.3|3
1728575030000|2024-10-10 15:43:50|44565.8|44545.8|44565.8|44545.8|44568.3|44548.3|44563.3|44543.3|5
1728575040000|2024-10-10 15:44:00|44567.1|44547.1|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|0
1728575050000|2024-10-10 15:44:10|44567|44547|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|16
1728575060000|2024-10-10 15:44:20|44570.8|44550.8|44568.3|44548.3|44570.8|44550.8|44568.3|44548.3|4
1728575070000|2024-10-10 15:44:30|44570.8|44550.8|44575.8|44555.8|44575.8|44555.8|44570.8|44550.8|15
1728575080000|2024-10-10 15:44:40|44577|44557|44583.3|44563.3|44583.3|44563.3|44577|44557|3
1728575090000|2024-10-10 15:44:50|44582.1|44562.1|44580.8|44560.8|44583.3|44563.3|44580.8|44560.8|6
1728575100000|2024-10-10 15:45:00|44583.3|44563.3|44578.3|44558.3|44585.8|44565.8|44577|44557|33
1728575110000|2024-10-10 15:45:10|44579.6|44559.6|44580.8|44560.8|44580.8|44560.8|44575.8|44555.8|9
1728575120000|2024-10-10 15:45:20|44582|44562|44594.5|44574.5|44594.5|44574.5|44582|44562|12
1728575130000|2024-10-10 15:45:30|44597|44577|44595.8|44575.8|44599.5|44579.5|44594.5|44574.5|7
1728575140000|2024-10-10 15:45:40|44598.3|44578.3|44594.5|44574.5|44598.3|44578.3|44590.8|44570.8|12
1728575150000|2024-10-10 15:45:50|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|8
1728575160000|2024-10-10 15:46:00|44598.3|44578.3|44587|44567|44598.3|44578.3|44587|44567|12
1728575170000|2024-10-10 15:46:10|44585.8|44565.8|44574.5|44554.5|44585.8|44565.8|44574.5|44554.5|5
1728575180000|2024-10-10 15:46:20|44573.3|44553.3|44568.3|44548.3|44573.3|44553.3|44568.3|44548.3|5
1728575190000|2024-10-10 15:46:30|44569.5|44549.5|44564.5|44544.5|44569.5|44549.5|44564.5|44544.5|6
1728575200000|2024-10-10 15:46:40|44563.3|44543.3|44565.8|44545.8|44565.8|44545.8|44563.3|44543.3|5
1728575210000|2024-10-10 15:46:50|44567.1|44547.1|44573.3|44553.3|44573.3|44553.3|44567.1|44547.1|3
1728575220000|2024-10-10 15:47:00|44572|44552|44565.8|44545.8|44572|44552|44564.5|44544.5|19
1728575230000|2024-10-10 15:47:10|44564.5|44544.5|44568.3|44548.3|44568.3|44548.3|44560.8|44540.8|8
1728575240000|2024-10-10 15:47:20|44569.6|44549.6|44565.8|44545.8|44570.8|44550.8|44565.8|44545.8|4
1728575250000|2024-10-10 15:47:30|44570.8|44550.8|44573.3|44553.3|44573.3|44553.3|44570.8|44550.8|10
1728575260000|2024-10-10 15:47:40|44572.1|44552.1|44568.3|44548.3|44572.1|44552.1|44565.8|44545.8|7
1728575270000|2024-10-10 15:47:50|44567.1|44547.1|44564.6|44544.6|44567.1|44547.1|44564.6|44544.6|2
1728575280000|2024-10-10 15:48:00|44567.1|44547.1|44565.8|44545.8|44568.3|44548.3|44565.8|44545.8|6
1728575290000|2024-10-10 15:48:10|44564.6|44544.6|44558.3|44538.3|44564.6|44544.6|44558.3|44538.3|10
1728575300000|2024-10-10 15:48:20|44560.8|44540.8|44559.6|44539.6|44560.8|44540.8|44555.8|44535.8|7
1728575310000|2024-10-10 15:48:30|44558.3|44538.3|44558.3|44538.3|44560.8|44540.8|44555.8|44535.8|5
1728575320000|2024-10-10 15:48:40|44557.1|44537.1|44555.8|44535.8|44557.1|44537.1|44555.8|44535.8|3
1728575330000|2024-10-10 15:48:50|44554.6|44534.6|44550.8|44530.8|44554.6|44534.6|44550.8|44530.8|5
1728575340000|2024-10-10 15:49:00|44548.3|44528.3|44540.8|44520.8|44548.3|44528.3|44540.8|44520.8|14
1728575350000|2024-10-10 15:49:10|44538.3|44518.3|44538.3|44518.3|44539.6|44519.6|44538.3|44518.3|3
1728575360000|2024-10-10 15:49:20|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44537.1|44517.1|3
1728575370000|2024-10-10 15:49:30|44539.6|44519.6|44537.1|44517.1|44540.8|44520.8|44537.1|44517.1|2
1728575380000|2024-10-10 15:49:40|44539.6|44519.6|44535.8|44515.8|44540.8|44520.8|44535.8|44515.8|8
1728575390000|2024-10-10 15:49:50|44530.8|44510.8|44524.6|44504.6|44530.8|44510.8|44524.6|44504.6|14
1728575400000|2024-10-10 15:50:00|44527.1|44507.1|44542.1|44522.1|44542.1|44522.1|44527.1|44507.1|13
1728575410000|2024-10-10 15:50:10|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44538.3|44518.3|3
1728575420000|2024-10-10 15:50:20|44539.6|44519.6|44543.3|44523.3|44543.3|44523.3|44539.6|44519.6|2
1728575430000|2024-10-10 15:50:30|44540.8|44520.8|44545.8|44525.8|44548.3|44528.3|44539.6|44519.6|6
1728575440000|2024-10-10 15:50:40|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|44540.8|44520.8|5
1728575450000|2024-10-10 15:50:50|44547.1|44527.1|44545.8|44525.8|44548.3|44528.3|44544.6|44524.6|1
1728575460000|2024-10-10 15:51:00|44548.3|44528.3|44549.6|44529.6|44550.8|44530.8|44547.1|44527.1|3
1728575470000|2024-10-10 15:51:10|44547.1|44527.1|44545.8|44525.8|44548.3|44528.3|44544.6|44524.6|4
1728575480000|2024-10-10 15:51:20|44544.6|44524.6|44550.8|44530.8|44550.8|44530.8|44544.6|44524.6|6
1728575490000|2024-10-10 15:51:30|44552.1|44532.1|44549.6|44529.6|44554.6|44534.6|44549.6|44529.6|6
1728575500000|2024-10-10 15:51:40|44552.1|44532.1|44555.8|44535.8|44555.8|44535.8|44552.1|44532.1|8
1728575510000|2024-10-10 15:51:50|44558.3|44538.3|44560.8|44540.8|44560.8|44540.8|44558.3|44538.3|4
1728575520000|2024-10-10 15:52:00|44562.1|44542.1|44564.6|44544.6|44564.6|44544.6|44562.1|44542.1|13
1728575530000|2024-10-10 15:52:10|44563.3|44543.3|44558.3|44538.3|44563.3|44543.3|44558.3|44538.3|23
1728575540000|2024-10-10 15:52:20|44558.4|44538.4|44558.4|44538.4|44558.4|44538.4|44557.1|44537.1|0
1728575550000|2024-10-10 15:52:30|44557.1|44537.1|44569.6|44549.6|44569.6|44549.6|44557.1|44537.1|11
1728575560000|2024-10-10 15:52:40|44570.9|44550.9|44575.9|44555.9|44575.9|44555.9|44570.9|44550.9|1
1728575570000|2024-10-10 15:52:50|44577.1|44557.1|44579.6|44559.6|44579.6|44559.6|44577.1|44557.1|8
1728575580000|2024-10-10 15:53:00|44578.3|44558.3|44579.6|44559.6|44580.9|44560.9|44578.3|44558.3|5
1728575590000|2024-10-10 15:53:10|44580.9|44560.9|44575.9|44555.9|44580.9|44560.9|44575.9|44555.9|5
1728575600000|2024-10-10 15:53:20|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|4
1728575610000|2024-10-10 15:53:30|44575.9|44555.9|44573.4|44553.4|44575.9|44555.9|44573.4|44553.4|2
1728575620000|2024-10-10 15:53:40|44574.6|44554.6|44574.6|44554.6|44575.9|44555.9|44574.6|44554.6|0
1728575630000|2024-10-10 15:53:50|44573.4|44553.4|44575.9|44555.9|44575.9|44555.9|44572.1|44552.1|0
1728575640000|2024-10-10 15:54:00|44574.6|44554.6|44575.9|44555.9|44575.9|44555.9|44574.6|44554.6|8
1728575650000|2024-10-10 15:54:10|44574.6|44554.6|44585.9|44565.9|44585.9|44565.9|44574.6|44554.6|10
1728575660000|2024-10-10 15:54:20|44588.4|44568.4|44592.1|44572.1|44592.1|44572.1|44585.9|44565.9|32
1728575670000|2024-10-10 15:54:30|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44589.6|44569.6|4
1728575680000|2024-10-10 15:54:40|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44585.9|44565.9|1
1728575690000|2024-10-10 15:54:50|44585.9|44565.9|44592.1|44572.1|44592.1|44572.1|44585.9|44565.9|16
1728575700000|2024-10-10 15:55:00|44593.4|44573.4|44592.1|44572.1|44593.4|44573.4|44589.6|44569.6|4
1728575710000|2024-10-10 15:55:10|44593.4|44573.4|44592.1|44572.1|44593.4|44573.4|44592.1|44572.1|1
1728575720000|2024-10-10 15:55:20|44593.4|44573.4|44592.1|44572.1|44593.4|44573.4|44592.1|44572.1|10
1728575730000|2024-10-10 15:55:30|44589.6|44569.6|44593.4|44573.4|44593.4|44573.4|44589.6|44569.6|3
1728575740000|2024-10-10 15:55:40|44592.1|44572.1|44594.6|44574.6|44594.6|44574.6|44592.1|44572.1|2
1728575750000|2024-10-10 15:55:50|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|14
1728575760000|2024-10-10 15:56:00|44595.9|44575.9|44597.1|44577.1|44597.1|44577.1|44592.1|44572.1|6
1728575770000|2024-10-10 15:56:10|44594.6|44574.6|44592.1|44572.1|44594.6|44574.6|44592.1|44572.1|6
1728575780000|2024-10-10 15:56:20|44588.4|44568.4|44584.7|44564.7|44588.4|44568.4|44584.7|44564.7|6
1728575790000|2024-10-10 15:56:30|44583.4|44563.4|44577.1|44557.1|44583.4|44563.4|44577.1|44557.1|11
1728575800000|2024-10-10 15:56:40|44575.9|44555.9|44572.1|44552.1|44575.9|44555.9|44572.1|44552.1|2
1728575810000|2024-10-10 15:56:50|44569.6|44549.6|44574.6|44554.6|44574.6|44554.6|44569.6|44549.6|6
1728575820000|2024-10-10 15:57:00|44578.4|44558.4|44579.6|44559.6|44579.6|44559.6|44578.4|44558.4|28
1728575830000|2024-10-10 15:57:10|44580.9|44560.9|44579.6|44559.6|44580.9|44560.9|44579.6|44559.6|1
1728575840000|2024-10-10 15:57:20|44579.7|44559.7|44582.2|44562.2|44582.2|44562.2|44578.4|44558.4|1
1728575850000|2024-10-10 15:57:30|||||||||2
1728575860000|2024-10-10 15:57:40|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|0
1728575870000|2024-10-10 15:57:50|44582.2|44562.2|44582.2|44562.2|44584.7|44564.7|44579.7|44559.7|3
1728575880000|2024-10-10 15:58:00|44579.7|44559.7|44578.4|44558.4|44582.2|44562.2|44578.4|44558.4|3
1728575890000|2024-10-10 15:58:10|44582.2|44562.2|44582.2|44562.2|44584.7|44564.7|44582.2|44562.2|1
1728575900000|2024-10-10 15:58:20|44579.7|44559.7|44572.2|44552.2|44579.7|44559.7|44572.2|44552.2|28
1728575910000|2024-10-10 15:58:30|44573.4|44553.4|44570.9|44550.9|44573.4|44553.4|44570.9|44550.9|26
1728575920000|2024-10-10 15:58:40|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|2
1728575930000|2024-10-10 15:58:50|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|1
1728575940000|2024-10-10 15:59:00|44568.4|44548.4|44573.4|44553.4|44573.4|44553.4|44568.4|44548.4|4
1728575950000|2024-10-10 15:59:10|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44572.2|44552.2|69
1728575960000|2024-10-10 15:59:20|44575.9|44555.9|44577.2|44557.2|44578.4|44558.4|44574.7|44554.7|3
1728575970000|2024-10-10 15:59:30|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44574.6|44554.6|47
1728575980000|2024-10-10 15:59:40|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|0
1728575990000|2024-10-10 15:59:50|44575.9|44555.9|44574.6|44554.6|44578.4|44558.4|44574.6|44554.6|5
1728576000000|2024-10-10 16:00:00|44575.9|44555.9|44579.6|44559.6|44579.6|44559.6|44574.6|44554.6|9
1728576010000|2024-10-10 16:00:10|44580.9|44560.9|44585.9|44565.9|44585.9|44565.9|44580.9|44560.9|6
1728576020000|2024-10-10 16:00:20|44588.4|44568.4|44589.6|44569.6|44589.6|44569.6|44588.4|44568.4|2
1728576030000|2024-10-10 16:00:30|44590.8|44570.8|44590.8|44570.8|44590.8|44570.8|44590.8|44570.8|0
1728576040000|2024-10-10 16:00:40|44592.1|44572.1|44594.6|44574.6|44594.6|44574.6|44592.1|44572.1|2
1728576050000|2024-10-10 16:00:50|44595.9|44575.9|44599.6|44579.6|44599.6|44579.6|44595.9|44575.9|6
1728576060000|2024-10-10 16:01:00|44600.9|44580.9|44608.3|44588.3|44608.3|44588.3|44600.9|44580.9|5
1728576070000|2024-10-10 16:01:10|44609.6|44589.6|44605.9|44585.9|44610.9|44590.9|44605.9|44585.9|3
1728576080000|2024-10-10 16:01:20|44607.1|44587.1|44610.9|44590.9|44610.9|44590.9|44607.1|44587.1|9
1728576090000|2024-10-10 16:01:30|44612.2|44592.2|44612.1|44592.1|44612.2|44592.2|44609.6|44589.6|45
1728576100000|2024-10-10 16:01:40|44610.9|44590.9|44637.2|44617.2|44637.2|44617.2|44610.9|44590.9|20
1728576110000|2024-10-10 16:01:50|44639.7|44619.7|44645.9|44625.9|44649.7|44629.7|44638.4|44618.4|57
1728576120000|2024-10-10 16:02:00|44644.6|44624.6|44647.2|44627.2|44647.2|44627.2|44643.4|44623.4|38
1728576130000|2024-10-10 16:02:10|44648.4|44628.4|44667.2|44647.2|44667.2|44647.2|44648.4|44628.4|63
1728576140000|2024-10-10 16:02:20|44668.4|44648.4|44667.2|44647.2|44669.7|44649.7|44667.2|44647.2|7
1728576150000|2024-10-10 16:02:30|44664.7|44644.7|44666|44646|44668.5|44648.5|44664.7|44644.7|32
1728576160000|2024-10-10 16:02:40|44667.2|44647.2|44668.5|44648.5|44669.7|44649.7|44664.7|44644.7|20
1728576170000|2024-10-10 16:02:50|44667.2|44647.2|44668.5|44648.5|44668.5|44648.5|44664.7|44644.7|12
1728576180000|2024-10-10 16:03:00|44669.7|44649.7|44663.5|44643.5|44671|44651|44663.5|44643.5|4
1728576190000|2024-10-10 16:03:10|44664.7|44644.7|44662.2|44642.2|44664.7|44644.7|44659.7|44639.7|3
1728576200000|2024-10-10 16:03:20|44660.9|44640.9|44662.2|44642.2|44663.5|44643.5|44659.7|44639.7|2
1728576210000|2024-10-10 16:03:30|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|1
1728576220000|2024-10-10 16:03:40|44666|44646|44666|44646|44667.2|44647.2|44666|44646|15
1728576230000|2024-10-10 16:03:50|44667.2|44647.2|44672.2|44652.2|44674.7|44654.7|44667.2|44647.2|5
1728576240000|2024-10-10 16:04:00|44673.5|44653.5|44678.5|44658.5|44682.2|44662.2|44672.2|44652.2|38
1728576250000|2024-10-10 16:04:10|44675.9|44655.9|44683.5|44663.5|44684.7|44664.7|44671|44651|55
1728576260000|2024-10-10 16:04:20|44684.7|44664.7|44688.5|44668.5|44688.5|44668.5|44683.5|44663.5|10
1728576270000|2024-10-10 16:04:30|44683.5|44663.5|44698.5|44678.5|44699.7|44679.7|44683.5|44663.5|79
1728576280000|2024-10-10 16:04:40|44699.7|44679.7|44698.5|44678.5|44701|44681|44696|44676|21
1728576290000|2024-10-10 16:04:50|44699.7|44679.7|44704.7|44684.7|44704.7|44684.7|44699.7|44679.7|23
1728576300000|2024-10-10 16:05:00|44706|44686|44712.2|44692.2|44713.5|44693.5|44706|44686|53
1728576310000|2024-10-10 16:05:10|44711|44691|44709.7|44689.7|44713.5|44693.5|44709.7|44689.7|14
1728576320000|2024-10-10 16:05:20|44711|44691|44727.2|44707.2|44728.5|44708.5|44707.2|44687.2|64
1728576330000|2024-10-10 16:05:30|44729.7|44709.7|44697.2|44677.2|44729.7|44709.7|44697.2|44677.2|62
1728576340000|2024-10-10 16:05:40|44696|44676|44698.5|44678.5|44698.5|44678.5|44693.5|44673.5|16
1728576350000|2024-10-10 16:05:50|44697.2|44677.2|44689.7|44669.7|44697.2|44677.2|44689.7|44669.7|14
1728576360000|2024-10-10 16:06:00|44688.5|44668.5|44683.5|44663.5|44689.7|44669.7|44679.7|44659.7|5
1728576370000|2024-10-10 16:06:10|44679.7|44659.7|44679.7|44659.7|44679.7|44659.7|44677.2|44657.2|34
1728576380000|2024-10-10 16:06:20|44678.5|44658.5|44681|44661|44681|44661|44677.2|44657.2|5
1728576390000|2024-10-10 16:06:30|44682.2|44662.2|44683.5|44663.5|44687.2|44667.2|44682.2|44662.2|28
1728576400000|2024-10-10 16:06:40|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|44679.7|44659.7|4
1728576410000|2024-10-10 16:06:50|44681|44661|44682.2|44662.2|44682.2|44662.2|44679.7|44659.7|5
1728576420000|2024-10-10 16:07:00|44678.5|44658.5|44687.2|44667.2|44687.2|44667.2|44678.5|44658.5|2
1728576430000|2024-10-10 16:07:10|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44687.2|44667.2|20
1728576440000|2024-10-10 16:07:20|44689.7|44669.7|44692.2|44672.2|44692.2|44672.2|44689.7|44669.7|3
1728576450000|2024-10-10 16:07:30|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|3
1728576460000|2024-10-10 16:07:40|44688.4|44668.4|44675.9|44655.9|44688.4|44668.4|44675.9|44655.9|14
1728576470000|2024-10-10 16:07:50|44674.6|44654.6|44670.9|44650.9|44674.6|44654.6|44670.9|44650.9|1
1728576480000|2024-10-10 16:08:00|44668.5|44648.5|44670.9|44650.9|44670.9|44650.9|44667.2|44647.2|4
1728576490000|2024-10-10 16:08:10|||||||||6
1728576500000|2024-10-10 16:08:20|44665.9|44645.9|44664.6|44644.6|44665.9|44645.9|44664.6|44644.6|3
1728576510000|2024-10-10 16:08:30|44663.4|44643.4|44660.9|44640.9|44663.4|44643.4|44660.9|44640.9|13
1728576520000|2024-10-10 16:08:40|44662.1|44642.1|44660.9|44640.9|44662.1|44642.1|44660.9|44640.9|1
1728576530000|2024-10-10 16:08:50|44658.4|44638.4|44657.2|44637.2|44660.9|44640.9|44657.2|44637.2|14
1728576540000|2024-10-10 16:09:00|44660.9|44640.9|44660.9|44640.9|44663.4|44643.4|44660.9|44640.9|2
1728576550000|2024-10-10 16:09:10|44659.7|44639.7|44658.4|44638.4|44660.9|44640.9|44658.4|44638.4|0
1728576560000|2024-10-10 16:09:20|44657.2|44637.2|44652.1|44632.1|44657.2|44637.2|44652.1|44632.1|3
1728576570000|2024-10-10 16:09:30|44650.8|44630.8|44650.9|44630.9|44650.9|44630.9|44649.6|44629.6|2
1728576580000|2024-10-10 16:09:40|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|44647|44627|5
1728576590000|2024-10-10 16:09:50|44645.8|44625.8|44643.3|44623.3|44645.8|44625.8|44643.3|44623.3|2
1728576600000|2024-10-10 16:10:00|44644.5|44624.5|44642|44622|44644.5|44624.5|44642|44622|12
1728576610000|2024-10-10 16:10:10|44643.3|44623.3|44642|44622|44643.3|44623.3|44642|44622|0
1728576620000|2024-10-10 16:10:20|44643.3|44623.3|44642|44622|44643.3|44623.3|44642|44622|0
1728576630000|2024-10-10 16:10:30|44638.3|44618.3|44635.8|44615.8|44638.3|44618.3|44635.8|44615.8|8
1728576640000|2024-10-10 16:10:40|44637|44617|44643.3|44623.3|44644.5|44624.5|44637|44617|20
1728576650000|2024-10-10 16:10:50|||||||||7
1728576660000|2024-10-10 16:11:00|44642.1|44622.1|44638.3|44618.3|44642.1|44622.1|44638.3|44618.3|3
1728576670000|2024-10-10 16:11:10|44639.6|44619.6|44639.6|44619.6|44640.8|44620.8|44638.3|44618.3|2
1728576680000|2024-10-10 16:11:20|44640.8|44620.8|44643.3|44623.3|44643.3|44623.3|44640.8|44620.8|3
1728576690000|2024-10-10 16:11:30|||||||||1
1728576700000|2024-10-10 16:11:40|44644.6|44624.6|44644.6|44624.6|44647.1|44627.1|44643.3|44623.3|1
1728576710000|2024-10-10 16:11:50|44643.3|44623.3|44649.6|44629.6|44649.6|44629.6|44643.3|44623.3|16
1728576720000|2024-10-10 16:12:00|44648.3|44628.3|44645.8|44625.8|44648.3|44628.3|44644.6|44624.6|3
1728576730000|2024-10-10 16:12:10|44647.1|44627.1|44648.3|44628.3|44648.3|44628.3|44644.6|44624.6|2
1728576740000|2024-10-10 16:12:20|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|3
1728576750000|2024-10-10 16:12:30|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|1
1728576760000|2024-10-10 16:12:40|||||||||4
1728576770000|2024-10-10 16:12:50|44654.6|44634.6|44658.4|44638.4|44658.4|44638.4|44654.6|44634.6|3
1728576780000|2024-10-10 16:13:00|44662.1|44642.1|44660.9|44640.9|44662.1|44642.1|44660.9|44640.9|18
1728576790000|2024-10-10 16:13:10|44662.2|44642.2|44665.9|44645.9|44665.9|44645.9|44662.1|44642.1|4
1728576800000|2024-10-10 16:13:20|44664.6|44644.6|44662.2|44642.2|44664.6|44644.6|44662.2|44642.2|0
1728576810000|2024-10-10 16:13:30|44660.9|44640.9|44667.2|44647.2|44667.2|44647.2|44660.9|44640.9|2
1728576820000|2024-10-10 16:13:40|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|1
1728576830000|2024-10-10 16:13:50|44670.9|44650.9|44673.4|44653.4|44673.4|44653.4|44670.9|44650.9|11
1728576840000|2024-10-10 16:14:00|44672.1|44652.1|44662.1|44642.1|44672.1|44652.1|44662.1|44642.1|1
1728576850000|2024-10-10 16:14:10|44663.4|44643.4|44659.6|44639.6|44663.4|44643.4|44659.6|44639.6|2
1728576860000|2024-10-10 16:14:20|44660.9|44640.9|44660.9|44640.9|44664.6|44644.6|44660.9|44640.9|4
1728576870000|2024-10-10 16:14:30|44662.2|44642.2|44659.6|44639.6|44663.4|44643.4|44659.6|44639.6|0
1728576880000|2024-10-10 16:14:40|44655.9|44635.9|44652.2|44632.2|44655.9|44635.9|44652.2|44632.2|15
1728576890000|2024-10-10 16:14:50|44650.9|44630.9|44650.9|44630.9|44650.9|44630.9|44650.9|44630.9|2
1728576900000|2024-10-10 16:15:00|44652.2|44632.2|44648.4|44628.4|44653.4|44633.4|44648.4|44628.4|2
1728576910000|2024-10-10 16:15:10|44649.6|44629.6|44650.9|44630.9|44650.9|44630.9|44647.1|44627.1|4
1728576920000|2024-10-10 16:15:20|||||||||1
1728576940000|2024-10-10 16:15:40|44645.9|44625.9|44648.4|44628.4|44648.4|44628.4|44645.9|44625.9|2
1728576950000|2024-10-10 16:15:50|44650.9|44630.9|44648.4|44628.4|44650.9|44630.9|44648.4|44628.4|0
1728576960000|2024-10-10 16:16:00|44649.7|44629.7|44670.9|44650.9|44670.9|44650.9|44649.7|44629.7|14
1728576970000|2024-10-10 16:16:10|44672.2|44652.2|44670.9|44650.9|44677.2|44657.2|44670.9|44650.9|12
1728576980000|2024-10-10 16:16:20|44672.2|44652.2|44674.6|44654.6|44674.6|44654.6|44672.2|44652.2|4
1728576990000|2024-10-10 16:16:30|44670.9|44650.9|44670.9|44650.9|44673.4|44653.4|44670.9|44650.9|11
1728577000000|2024-10-10 16:16:40|44675.9|44655.9|44672.1|44652.1|44675.9|44655.9|44672.1|44652.1|16
1728577010000|2024-10-10 16:16:50|44670.9|44650.9|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|7
1728577020000|2024-10-10 16:17:00|44664.6|44644.6|44663.4|44643.4|44667.1|44647.1|44660.9|44640.9|14
1728577030000|2024-10-10 16:17:10|44659.7|44639.7|44649.6|44629.6|44660.9|44640.9|44649.6|44629.6|28
1728577040000|2024-10-10 16:17:20|44650.9|44630.9|44650.9|44630.9|44652.2|44632.2|44648.4|44628.4|25
1728577050000|2024-10-10 16:17:30|44653.4|44633.4|44652.1|44632.1|44653.4|44633.4|44652.1|44632.1|11
1728577060000|2024-10-10 16:17:40|44650.9|44630.9|44642.1|44622.1|44650.9|44630.9|44642.1|44622.1|22
1728577070000|2024-10-10 16:17:50|44638.4|44618.4|44640.9|44620.9|44640.9|44620.9|44635.9|44615.9|10
1728577080000|2024-10-10 16:18:00|44639.6|44619.6|44642.2|44622.2|44642.2|44622.2|44638.4|44618.4|10
1728577090000|2024-10-10 16:18:10|44643.4|44623.4|44645.9|44625.9|44649.6|44629.6|44642.2|44622.2|10
1728577100000|2024-10-10 16:18:20|44644.6|44624.6|44635.9|44615.9|44644.6|44624.6|44632.2|44612.2|5
1728577110000|2024-10-10 16:18:30|44638.4|44618.4|44639.7|44619.7|44640.9|44620.9|44638.4|44618.4|3
1728577120000|2024-10-10 16:18:40|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44640.9|44620.9|10
1728577130000|2024-10-10 16:18:50|44639.6|44619.6|44638.4|44618.4|44639.6|44619.6|44637.1|44617.1|4
1728577140000|2024-10-10 16:19:00|44639.6|44619.6|44647.2|44627.2|44647.2|44627.2|44639.6|44619.6|43
1728577150000|2024-10-10 16:19:10|44648.5|44628.5|44649.7|44629.7|44651|44631|44648.5|44628.5|6
1728577160000|2024-10-10 16:19:20|44651|44631|44647.2|44627.2|44651|44631|44647.2|44627.2|11
1728577170000|2024-10-10 16:19:30|44648.4|44628.4|44657.3|44637.3|44657.3|44637.3|44645.9|44625.9|26
1728577180000|2024-10-10 16:19:40|44657.2|44637.2|44655.9|44635.9|44659.6|44639.6|44654.6|44634.6|16
1728577190000|2024-10-10 16:19:50|44657.1|44637.1|44652.1|44632.1|44657.1|44637.1|44652.1|44632.1|15
1728577200000|2024-10-10 16:20:00|44650.9|44630.9|44653.4|44633.4|44655.9|44635.9|44650.9|44630.9|7
1728577210000|2024-10-10 16:20:10|44652.2|44632.2|44654.6|44634.6|44655.9|44635.9|44652.2|44632.2|3
1728577220000|2024-10-10 16:20:20|44653.4|44633.4|44654.6|44634.6|44654.6|44634.6|44649.6|44629.6|9
1728577230000|2024-10-10 16:20:30|44655.9|44635.9|44655.9|44635.9|44658.4|44638.4|44655.9|44635.9|8
1728577240000|2024-10-10 16:20:40|44659.6|44639.6|44655.9|44635.9|44659.6|44639.6|44655.9|44635.9|5
1728577250000|2024-10-10 16:20:50|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44655.9|44635.9|1
1728577260000|2024-10-10 16:21:00|44655.9|44635.9|44649.6|44629.6|44655.9|44635.9|44645.9|44625.9|10
1728577270000|2024-10-10 16:21:10|44645.9|44625.9|44647.1|44627.1|44649.6|44629.6|44645.9|44625.9|1
1728577280000|2024-10-10 16:21:20|44645.9|44625.9|44650.9|44630.9|44650.9|44630.9|44644.6|44624.6|8
1728577290000|2024-10-10 16:21:30|44653.4|44633.4|44654.6|44634.6|44654.7|44634.7|44653.4|44633.4|3
1728577300000|2024-10-10 16:21:40|44653.4|44633.4|44649.6|44629.6|44653.4|44633.4|44649.6|44629.6|4
1728577310000|2024-10-10 16:21:50|44648.4|44628.4|44647.1|44627.1|44652.1|44632.1|44645.9|44625.9|10
1728577320000|2024-10-10 16:22:00|44645.9|44625.9|44642.1|44622.1|44647.1|44627.1|44639.6|44619.6|22
1728577330000|2024-10-10 16:22:10|44643.4|44623.4|44639.7|44619.7|44644.7|44624.7|44639.7|44619.7|10
1728577340000|2024-10-10 16:22:20|44638.4|44618.4|44637.1|44617.1|44638.4|44618.4|44637.1|44617.1|4
1728577350000|2024-10-10 16:22:30|44638.4|44618.4|44638.4|44618.4|44638.4|44618.4|44635.8|44615.8|5
1728577360000|2024-10-10 16:22:40|44635.9|44615.9|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|12
1728577370000|2024-10-10 16:22:50|44635.9|44615.9|44639.7|44619.7|44639.7|44619.7|44634.7|44614.7|25
1728577380000|2024-10-10 16:23:00|44635.9|44615.9|44640.9|44620.9|44640.9|44620.9|44635.9|44615.9|11
1728577390000|2024-10-10 16:23:10|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|11
1728577400000|2024-10-10 16:23:20|44644.7|44624.7|44642.2|44622.2|44644.7|44624.7|44642.2|44622.2|6
1728577410000|2024-10-10 16:23:30|44638.4|44618.4|44640.9|44620.9|44640.9|44620.9|44638.4|44618.4|4
1728577420000|2024-10-10 16:23:40|44642.2|44622.2|44644.7|44624.7|44644.7|44624.7|44640.9|44620.9|10
1728577430000|2024-10-10 16:23:50|||||||||7
1728577440000|2024-10-10 16:24:00|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44639.7|44619.7|3
1728577450000|2024-10-10 16:24:10|44639.7|44619.7|44640.9|44620.9|44640.9|44620.9|44637.2|44617.2|5
1728577460000|2024-10-10 16:24:20|44642.2|44622.2|44639.7|44619.7|44642.2|44622.2|44639.7|44619.7|5
1728577470000|2024-10-10 16:24:30|44638.4|44618.4|44644.7|44624.7|44644.7|44624.7|44637.2|44617.2|27
1728577480000|2024-10-10 16:24:40|44645.9|44625.9|44649.7|44629.7|44649.7|44629.7|44644.7|44624.7|8
1728577490000|2024-10-10 16:24:50|44648.4|44628.4|44638.4|44618.4|44648.4|44628.4|44638.4|44618.4|47
1728577500000|2024-10-10 16:25:00|44642.1|44622.1|44647.1|44627.1|44648.4|44628.4|44638.4|44618.4|35
1728577510000|2024-10-10 16:25:10|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|16
1728577520000|2024-10-10 16:25:20|44644.7|44624.7|44643.4|44623.4|44648.4|44628.4|44643.4|44623.4|18
1728577530000|2024-10-10 16:25:30|44644.6|44624.6|44634.6|44614.6|44647.1|44627.1|44634.6|44614.6|26
1728577540000|2024-10-10 16:25:40|44633.3|44613.3|44634.6|44614.6|44634.6|44614.6|44633.3|44613.3|14
1728577550000|2024-10-10 16:25:50|44633.3|44613.3|44632.1|44612.1|44634.6|44614.6|44630.8|44610.8|6
1728577560000|2024-10-10 16:26:00|44628.4|44608.4|44625.8|44605.8|44628.4|44608.4|44624.5|44604.5|13
1728577570000|2024-10-10 16:26:10|44624.5|44604.5|44608.4|44588.4|44624.5|44604.5|44608.4|44588.4|16
1728577580000|2024-10-10 16:26:20|44607.1|44587.1|44605.9|44585.9|44607.1|44587.1|44605.9|44585.9|1
1728577590000|2024-10-10 16:26:30|44607.2|44587.2|44595.8|44575.8|44607.2|44587.2|44595.8|44575.8|24
1728577600000|2024-10-10 16:26:40|44597.1|44577.1|44603.4|44583.4|44603.4|44583.4|44594.6|44574.6|38
1728577610000|2024-10-10 16:26:50|44605.9|44585.9|44615.9|44595.9|44615.9|44595.9|44603.4|44583.4|30
1728577620000|2024-10-10 16:27:00|44620.9|44600.9|44620.9|44600.9|44623.4|44603.4|44620.9|44600.9|23
1728577630000|2024-10-10 16:27:10|44622.1|44602.1|44618.4|44598.4|44622.1|44602.1|44615.9|44595.9|13
1728577640000|2024-10-10 16:27:20|44617.1|44597.1|44617.1|44597.1|44619.6|44599.6|44614.6|44594.6|1
1728577650000|2024-10-10 16:27:30|44618.4|44598.4|44617.1|44597.1|44619.6|44599.6|44614.6|44594.6|2
1728577660000|2024-10-10 16:27:40|44614.6|44594.6|44614.6|44594.6|44617.1|44597.1|44613.4|44593.4|0
1728577670000|2024-10-10 16:27:50|44613.4|44593.4|44613.4|44593.4|44617.1|44597.1|44613.4|44593.4|2
1728577680000|2024-10-10 16:28:00|44617.1|44597.1|44613.4|44593.4|44617.1|44597.1|44609.7|44589.7|36
1728577690000|2024-10-10 16:28:10|44614.6|44594.6|44608.4|44588.4|44614.6|44594.6|44608.4|44588.4|14
1728577700000|2024-10-10 16:28:20|44607.1|44587.1|44598.4|44578.4|44607.1|44587.1|44598.4|44578.4|24
1728577710000|2024-10-10 16:28:30|44597.2|44577.2|44598.4|44578.4|44598.4|44578.4|44594.7|44574.7|9
1728577720000|2024-10-10 16:28:40|44599.7|44579.7|44602.1|44582.1|44602.1|44582.1|44598.4|44578.4|7
1728577730000|2024-10-10 16:28:50|44599.7|44579.7|44598.4|44578.4|44600.9|44580.9|44598.4|44578.4|8
1728577740000|2024-10-10 16:29:00|44599.7|44579.7|44593.4|44573.4|44600.9|44580.9|44589.6|44569.6|18
1728577750000|2024-10-10 16:29:10|44592.1|44572.1|44590.9|44570.9|44593.4|44573.4|44588.4|44568.4|11
1728577760000|2024-10-10 16:29:20|44592.2|44572.2|44598.4|44578.4|44598.4|44578.4|44592.2|44572.2|19
1728577770000|2024-10-10 16:29:30|44595.8|44575.8|44602.1|44582.1|44603.4|44583.4|44594.5|44574.5|32
1728577780000|2024-10-10 16:29:40|44603.4|44583.4|44599.6|44579.6|44603.4|44583.4|44599.6|44579.6|21
1728577790000|2024-10-10 16:29:50|44600.9|44580.9|44603.4|44583.4|44603.4|44583.4|44600.9|44580.9|13
1728577800000|2024-10-10 16:30:00|44600.9|44580.9|44598.4|44578.4|44603.4|44583.4|44598.4|44578.4|11
1728577810000|2024-10-10 16:30:10|44599.6|44579.6|44608.4|44588.4|44608.4|44588.4|44599.6|44579.6|14
1728577820000|2024-10-10 16:30:20|44610.9|44590.9|44608.4|44588.4|44613.4|44593.4|44608.4|44588.4|13
1728577830000|2024-10-10 16:30:30|44607.1|44587.1|44605.9|44585.9|44608.4|44588.4|44603.4|44583.4|5
1728577840000|2024-10-10 16:30:40|44607.2|44587.2|44600.9|44580.9|44608.4|44588.4|44599.6|44579.6|41
1728577850000|2024-10-10 16:30:50|||||||||2
1728577860000|2024-10-10 16:31:00|44602.2|44582.2|44598.4|44578.4|44603.4|44583.4|44598.4|44578.4|4
1728577870000|2024-10-10 16:31:10|44600.9|44580.9|44603.4|44583.4|44603.4|44583.4|44598.4|44578.4|6
1728577880000|2024-10-10 16:31:20|44604.7|44584.7|44614.7|44594.7|44614.7|44594.7|44604.7|44584.7|16
1728577890000|2024-10-10 16:31:30|44613.4|44593.4|44610.9|44590.9|44614.7|44594.7|44610.9|44590.9|7
1728577900000|2024-10-10 16:31:40|44609.6|44589.6|44609.6|44589.6|44610.9|44590.9|44609.6|44589.6|6
1728577910000|2024-10-10 16:31:50|44605.9|44585.9|44605.9|44585.9|44609.7|44589.7|44603.4|44583.4|21
1728577920000|2024-10-10 16:32:00|44603.4|44583.4|44593.4|44573.4|44603.4|44583.4|44593.4|44573.4|11
1728577930000|2024-10-10 16:32:10|44592.1|44572.1|44590.9|44570.9|44592.1|44572.1|44589.7|44569.7|10
1728577940000|2024-10-10 16:32:20|44592.2|44572.2|44594.6|44574.6|44594.6|44574.6|44592.2|44572.2|8
1728577950000|2024-10-10 16:32:30|44595.9|44575.9|44594.6|44574.6|44595.9|44575.9|44594.6|44574.6|11
1728577960000|2024-10-10 16:32:40|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|7
1728577970000|2024-10-10 16:32:50|44594.7|44574.7|44593.4|44573.4|44595.9|44575.9|44593.4|44573.4|5
1728577980000|2024-10-10 16:33:00|44590.9|44570.9|44598.4|44578.4|44598.4|44578.4|44590.9|44570.9|6
1728577990000|2024-10-10 16:33:10|44599.6|44579.6|44598.4|44578.4|44599.6|44579.6|44598.4|44578.4|0
1728578000000|2024-10-10 16:33:20|44600.8|44580.8|44595.9|44575.9|44600.8|44580.8|44595.9|44575.9|1
1728578010000|2024-10-10 16:33:30|44598.4|44578.4|44600.9|44580.9|44600.9|44580.9|44598.4|44578.4|3
1728578020000|2024-10-10 16:33:40|44602.1|44582.1|44607.2|44587.2|44607.2|44587.2|44602.1|44582.1|8
1728578030000|2024-10-10 16:33:50|44608.4|44588.4|44617.2|44597.2|44617.2|44597.2|44608.4|44588.4|5
1728578040000|2024-10-10 16:34:00|44615.9|44595.9|44618.4|44598.4|44618.4|44598.4|44613.4|44593.4|5
1728578050000|2024-10-10 16:34:10|44615.9|44595.9|44617.1|44597.1|44618.4|44598.4|44615.9|44595.9|2
1728578060000|2024-10-10 16:34:20|44617.2|44597.2|44615.9|44595.9|44618.4|44598.4|44615.9|44595.9|1
1728578070000|2024-10-10 16:34:30|44617.1|44597.1|44618.4|44598.4|44618.4|44598.4|44613.4|44593.4|0
1728578080000|2024-10-10 16:34:40|||||||||3
1728578090000|2024-10-10 16:34:50|44619.7|44599.7|44620.9|44600.9|44620.9|44600.9|44619.7|44599.7|4
1728578100000|2024-10-10 16:35:00|44623.4|44603.4|44624.7|44604.7|44624.7|44604.7|44623.4|44603.4|6
1728578110000|2024-10-10 16:35:10|44625.9|44605.9|44623.4|44603.4|44625.9|44605.9|44623.4|44603.4|3
1728578120000|2024-10-10 16:35:20|44619.6|44599.6|44618.4|44598.4|44619.6|44599.6|44618.4|44598.4|9
1728578130000|2024-10-10 16:35:30|||||||||9
1728578150000|2024-10-10 16:35:50|44619.7|44599.7|44613.4|44593.4|44622.1|44602.1|44613.4|44593.4|10
1728578160000|2024-10-10 16:36:00|||||||||8
1728578170000|2024-10-10 16:36:10|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|5
1728578180000|2024-10-10 16:36:20|44614.7|44594.7|44615.9|44595.9|44617.2|44597.2|44614.7|44594.7|8
1728578190000|2024-10-10 16:36:30|44614.6|44594.6|44612.2|44592.2|44614.6|44594.6|44612.2|44592.2|2
1728578200000|2024-10-10 16:36:40|44609.6|44589.6|44602.1|44582.1|44609.6|44589.6|44602.1|44582.1|17
1728578210000|2024-10-10 16:36:50|44600.8|44580.8|44603.4|44583.4|44603.4|44583.4|44600.8|44580.8|11
1728578220000|2024-10-10 16:37:00|44602.1|44582.1|44603.4|44583.4|44607.1|44587.1|44602.1|44582.1|6
1728578230000|2024-10-10 16:37:10|44602.1|44582.1|44598.4|44578.4|44602.1|44582.1|44598.4|44578.4|5
1728578240000|2024-10-10 16:37:20|44595.9|44575.9|44595.9|44575.9|44595.9|44575.9|44594.6|44574.6|7
1728578250000|2024-10-10 16:37:30|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|5
1728578260000|2024-10-10 16:37:40|44596|44576|44598.4|44578.4|44599.7|44579.7|44596|44576|12
1728578270000|2024-10-10 16:37:50|44600.9|44580.9|44598.4|44578.4|44600.9|44580.9|44598.4|44578.4|0
1728578280000|2024-10-10 16:38:00|44597.2|44577.2|44593.4|44573.4|44597.2|44577.2|44593.4|44573.4|5
1728578290000|2024-10-10 16:38:10|44588.4|44568.4|44583.4|44563.4|44588.4|44568.4|44583.4|44563.4|16
1728578300000|2024-10-10 16:38:20|44582.1|44562.1|44574.6|44554.6|44582.1|44562.1|44574.6|44554.6|10
1728578320000|2024-10-10 16:38:40|44575.9|44555.9|44577.1|44557.1|44577.1|44557.1|44574.6|44554.6|8
1728578330000|2024-10-10 16:38:50|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|1
1728578340000|2024-10-10 16:39:00|||||||||1
1728578350000|2024-10-10 16:39:10|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|8
1728578360000|2024-10-10 16:39:20|44575.8|44555.8|44574.6|44554.6|44577.1|44557.1|44574.6|44554.6|1
1728578370000|2024-10-10 16:39:30|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|11
1728578380000|2024-10-10 16:39:40|44568.3|44548.3|44565.8|44545.8|44568.3|44548.3|44564.6|44544.6|79
1728578390000|2024-10-10 16:39:50|||||||||3
1728578400000|2024-10-10 16:40:00|44569.6|44549.6|44570.8|44550.8|44570.8|44550.8|44569.6|44549.6|8
1728578410000|2024-10-10 16:40:10|44572.1|44552.1|44579.6|44559.6|44580.8|44560.8|44572.1|44552.1|16
1728578420000|2024-10-10 16:40:20|44577.1|44557.1|44575.8|44555.8|44578.3|44558.3|44574.6|44554.6|19
1728578430000|2024-10-10 16:40:30|44574.6|44554.6|44570.8|44550.8|44575.8|44555.8|44570.8|44550.8|6
1728578440000|2024-10-10 16:40:40|44569.6|44549.6|44560.8|44540.8|44569.6|44549.6|44560.8|44540.8|24
1728578450000|2024-10-10 16:40:50|||||||||1
1728578460000|2024-10-10 16:41:00|44562.1|44542.1|44560.8|44540.8|44564.6|44544.6|44560.8|44540.8|16
1728578470000|2024-10-10 16:41:10|44558.3|44538.3|44552.1|44532.1|44558.3|44538.3|44550.8|44530.8|12
1728578480000|2024-10-10 16:41:20|44549.6|44529.6|44545.9|44525.9|44550.9|44530.9|44545.9|44525.9|11
1728578490000|2024-10-10 16:41:30|44544.6|44524.6|44545.9|44525.9|44545.9|44525.9|44543.4|44523.4|4
1728578500000|2024-10-10 16:41:40|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|8
1728578510000|2024-10-10 16:41:50|44545.9|44525.9|44543.4|44523.4|44545.9|44525.9|44543.4|44523.4|2
1728578520000|2024-10-10 16:42:00|44545.9|44525.9|44543.4|44523.4|44545.9|44525.9|44540.9|44520.9|14
1728578530000|2024-10-10 16:42:10|44545.9|44525.9|44549.6|44529.6|44549.6|44529.6|44545.9|44525.9|9
1728578540000|2024-10-10 16:42:20|44550.9|44530.9|44557.1|44537.1|44558.4|44538.4|44550.9|44530.9|17
1728578550000|2024-10-10 16:42:30|44555.9|44535.9|44562.1|44542.1|44562.1|44542.1|44555.9|44535.9|8
1728578560000|2024-10-10 16:42:40|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|14
1728578570000|2024-10-10 16:42:50|44559.6|44539.6|44548.4|44528.4|44560.9|44540.9|44548.4|44528.4|22
1728578580000|2024-10-10 16:43:00|44547.1|44527.1|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|15
1728578590000|2024-10-10 16:43:10|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44547.1|44527.1|10
1728578600000|2024-10-10 16:43:20|44548.4|44528.4|44550.9|44530.9|44550.9|44530.9|44545.9|44525.9|20
1728578610000|2024-10-10 16:43:30|44552.1|44532.1|44553.4|44533.4|44555.9|44535.9|44552.1|44532.1|27
1728578620000|2024-10-10 16:43:40|44554.6|44534.6|44553.4|44533.4|44555.9|44535.9|44550.9|44530.9|6
1728578630000|2024-10-10 16:43:50|44554.6|44534.6|44558.4|44538.4|44558.4|44538.4|44554.6|44534.6|3
1728578640000|2024-10-10 16:44:00|44555.9|44535.9|44553.4|44533.4|44558.4|44538.4|44553.4|44533.4|14
1728578650000|2024-10-10 16:44:10|44552.1|44532.1|44555.9|44535.9|44555.9|44535.9|44548.4|44528.4|21
1728578660000|2024-10-10 16:44:20|44554.6|44534.6|44557.1|44537.1|44557.1|44537.1|44554.6|44534.6|13
1728578670000|2024-10-10 16:44:30|44558.4|44538.4|44559.6|44539.6|44559.6|44539.6|44558.4|44538.4|8
1728578680000|2024-10-10 16:44:40|44560.9|44540.9|44567.1|44547.1|44567.1|44547.1|44560.9|44540.9|13
1728578690000|2024-10-10 16:44:50|44569.6|44549.6|44570.9|44550.9|44572.1|44552.1|44569.6|44549.6|9
1728578700000|2024-10-10 16:45:00|44573.4|44553.4|44569.6|44549.6|44573.4|44553.4|44569.6|44549.6|17
1728578710000|2024-10-10 16:45:10|44568.4|44548.4|44574.6|44554.6|44577.1|44557.1|44568.4|44548.4|16
1728578720000|2024-10-10 16:45:20|44572.1|44552.1|44574.6|44554.6|44578.4|44558.4|44572.1|44552.1|19
1728578730000|2024-10-10 16:45:30|44573.4|44553.4|44572.1|44552.1|44573.4|44553.4|44572.1|44552.1|5
1728578740000|2024-10-10 16:45:40|44570.9|44550.9|44565.9|44545.9|44570.9|44550.9|44564.6|44544.6|24
1728578750000|2024-10-10 16:45:50|44564.6|44544.6|44558.4|44538.4|44564.6|44544.6|44558.4|44538.4|15
1728578760000|2024-10-10 16:46:00|44559.6|44539.6|44558.4|44538.4|44560.9|44540.9|44557.1|44537.1|12
1728578770000|2024-10-10 16:46:10|44555.9|44535.9|44549.6|44529.6|44555.9|44535.9|44549.6|44529.6|26
1728578780000|2024-10-10 16:46:20|44552.1|44532.1|44545.9|44525.9|44552.1|44532.1|44545.9|44525.9|19
1728578790000|2024-10-10 16:46:30|44544.6|44524.6|44542.2|44522.2|44544.6|44524.6|44538.4|44518.4|22
1728578800000|2024-10-10 16:46:40|44543.4|44523.4|44545.9|44525.9|44545.9|44525.9|44542.2|44522.2|20
1728578810000|2024-10-10 16:46:50|44544.7|44524.7|44549.6|44529.6|44549.6|44529.6|44543.4|44523.4|11
1728578820000|2024-10-10 16:47:00|44550.8|44530.8|44555.9|44535.9|44555.9|44535.9|44550.8|44530.8|18
1728578830000|2024-10-10 16:47:10|44557.2|44537.2|44555.9|44535.9|44559.7|44539.7|44555.9|44535.9|12
1728578840000|2024-10-10 16:47:20|44553.4|44533.4|44552.2|44532.2|44555.9|44535.9|44550.9|44530.9|6
1728578850000|2024-10-10 16:47:30|44550.9|44530.9|44550.9|44530.9|44553.4|44533.4|44550.9|44530.9|3
1728578860000|2024-10-10 16:47:40|44552.2|44532.2|44547.1|44527.1|44552.2|44532.2|44547.1|44527.1|13
1728578870000|2024-10-10 16:47:50|44548.4|44528.4|44542.1|44522.1|44550.9|44530.9|44542.1|44522.1|26
1728578880000|2024-10-10 16:48:00|44540.8|44520.8|44530.9|44510.9|44540.8|44520.8|44530.9|44510.9|18
1728578890000|2024-10-10 16:48:10|44533.4|44513.4|44520.8|44500.8|44533.4|44513.4|44520.8|44500.8|29
1728578900000|2024-10-10 16:48:20|44519.6|44499.6|44522.2|44502.2|44523.4|44503.4|44519.6|44499.6|12
1728578910000|2024-10-10 16:48:30|44523.4|44503.4|44525.9|44505.9|44525.9|44505.9|44520.9|44500.9|36
1728578920000|2024-10-10 16:48:40|44523.4|44503.4|44528.4|44508.4|44528.4|44508.4|44523.4|44503.4|17
1728578930000|2024-10-10 16:48:50|44529.6|44509.6|44527.2|44507.2|44532.2|44512.2|44525.9|44505.9|8
1728578940000|2024-10-10 16:49:00|44528.4|44508.4|44523.4|44503.4|44528.4|44508.4|44523.4|44503.4|7
1728578950000|2024-10-10 16:49:10|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|4
1728578960000|2024-10-10 16:49:20|44524.6|44504.6|44519.7|44499.7|44525.9|44505.9|44519.7|44499.7|9
1728578970000|2024-10-10 16:49:30|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44515.9|44495.9|5
1728578980000|2024-10-10 16:49:40|||||||||12
1728578990000|2024-10-10 16:49:50|44519.6|44499.6|44510.9|44490.9|44519.6|44499.6|44509.6|44489.6|17
1728579000000|2024-10-10 16:50:00|44509.6|44489.6|44512.2|44492.2|44513.4|44493.4|44508.4|44488.4|7
1728579010000|2024-10-10 16:50:10|44514.7|44494.7|44512.2|44492.2|44514.7|44494.7|44512.2|44492.2|6
1728579020000|2024-10-10 16:50:20|44514.7|44494.7|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|8
1728579030000|2024-10-10 16:50:30|44519.7|44499.7|44520.9|44500.9|44523.4|44503.4|44519.7|44499.7|3
1728579040000|2024-10-10 16:50:40|44518.4|44498.4|44514.6|44494.6|44518.4|44498.4|44513.4|44493.4|4
1728579050000|2024-10-10 16:50:50|44513.4|44493.4|44509.6|44489.6|44513.4|44493.4|44508.3|44488.3|5
1728579060000|2024-10-10 16:51:00|44505.8|44485.8|44509.7|44489.7|44509.7|44489.7|44504.6|44484.6|63
1728579070000|2024-10-10 16:51:10|44510.9|44490.9|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|10
1728579080000|2024-10-10 16:51:20|44517.2|44497.2|44530.9|44510.9|44530.9|44510.9|44517.2|44497.2|26
1728579090000|2024-10-10 16:51:30|44532.2|44512.2|44535.9|44515.9|44535.9|44515.9|44532.2|44512.2|8
1728579100000|2024-10-10 16:51:40|44537.2|44517.2|44529.6|44509.6|44537.2|44517.2|44529.5|44509.5|15
1728579110000|2024-10-10 16:51:50|44528.3|44508.3|44519.6|44499.6|44529.6|44509.6|44519.6|44499.6|15
1728579120000|2024-10-10 16:52:00|44518.4|44498.4|44512.1|44492.1|44518.4|44498.4|44510.8|44490.8|37
1728579130000|2024-10-10 16:52:10|44514.6|44494.6|44518.5|44498.5|44518.5|44498.5|44514.6|44494.6|1
1728579140000|2024-10-10 16:52:20|44519.7|44499.7|44523.4|44503.4|44523.4|44503.4|44515.9|44495.9|26
1728579150000|2024-10-10 16:52:30|44520.9|44500.9|44519.6|44499.6|44522.1|44502.1|44518.4|44498.4|5
1728579160000|2024-10-10 16:52:40|44518.4|44498.4|44513.4|44493.4|44518.4|44498.4|44513.4|44493.4|2
1728579170000|2024-10-10 16:52:50|44514.7|44494.7|44512.1|44492.1|44515.9|44495.9|44512.1|44492.1|3
1728579180000|2024-10-10 16:53:00|44510.8|44490.8|44505.9|44485.9|44510.8|44490.8|44504.6|44484.6|10
1728579190000|2024-10-10 16:53:10|44504.6|44484.6|44503.4|44483.4|44504.7|44484.7|44499.6|44479.6|44
1728579200000|2024-10-10 16:53:20|44504.6|44484.6|44515.9|44495.9|44515.9|44495.9|44504.6|44484.6|22
1728579210000|2024-10-10 16:53:30|44517.1|44497.1|44518.4|44498.4|44519.6|44499.6|44517.1|44497.1|6
1728579220000|2024-10-10 16:53:40|44520.9|44500.9|44533.4|44513.4|44533.4|44513.4|44520.9|44500.9|23
1728579230000|2024-10-10 16:53:50|44530.8|44510.8|44528.4|44508.4|44530.9|44510.9|44525.9|44505.9|22
1728579240000|2024-10-10 16:54:00|44529.6|44509.6|44523.4|44503.4|44529.6|44509.6|44523.4|44503.4|9
1728579250000|2024-10-10 16:54:10|44522.1|44502.1|44514.7|44494.7|44522.1|44502.1|44514.7|44494.7|10
1728579260000|2024-10-10 16:54:20|44513.4|44493.4|44514.6|44494.6|44514.6|44494.6|44510.9|44490.9|26
1728579270000|2024-10-10 16:54:30|44512.1|44492.1|44513.4|44493.4|44514.6|44494.6|44510.9|44490.9|6
1728579280000|2024-10-10 16:54:40|44510.9|44490.9|44509.6|44489.6|44513.4|44493.4|44509.6|44489.6|14
1728579290000|2024-10-10 16:54:50|44508.3|44488.3|44505.9|44485.9|44509.6|44489.6|44504.6|44484.6|38
1728579300000|2024-10-10 16:55:00|44507.2|44487.2|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|8
1728579310000|2024-10-10 16:55:10|44503.4|44483.4|44505.9|44485.9|44505.9|44485.9|44503.4|44483.4|13
1728579320000|2024-10-10 16:55:20|44507.2|44487.2|44505.9|44485.9|44509.7|44489.7|44505.9|44485.9|21
1728579330000|2024-10-10 16:55:30|44507.2|44487.2|44505.9|44485.9|44509.7|44489.7|44505.9|44485.9|14
1728579340000|2024-10-10 16:55:40|44507.1|44487.1|44515.9|44495.9|44517.1|44497.1|44507.1|44487.1|34
1728579350000|2024-10-10 16:55:50|44517.2|44497.2|44519.6|44499.6|44519.6|44499.6|44517.2|44497.2|26
1728579360000|2024-10-10 16:56:00|44518.4|44498.4|44518.4|44498.4|44519.6|44499.6|44517.1|44497.1|3
1728579370000|2024-10-10 16:56:10|44519.6|44499.6|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|18
1728579380000|2024-10-10 16:56:20|44515.9|44495.9|44514.6|44494.6|44515.9|44495.9|44514.6|44494.6|6
1728579390000|2024-10-10 16:56:30|44515.9|44495.9|44509.6|44489.6|44515.9|44495.9|44509.6|44489.6|41
1728579400000|2024-10-10 16:56:40|44508.3|44488.3|44505.8|44485.8|44508.3|44488.3|44505.8|44485.8|13
1728579410000|2024-10-10 16:56:50|44504.5|44484.5|44500.8|44480.8|44504.5|44484.5|44500.8|44480.8|13
1728579420000|2024-10-10 16:57:00|44499.5|44479.5|44489.6|44469.6|44499.5|44479.5|44489.6|44469.6|22
1728579430000|2024-10-10 16:57:10|44490.8|44470.8|44484.5|44464.5|44490.8|44470.8|44484.5|44464.5|16
1728579440000|2024-10-10 16:57:20|44483.3|44463.3|44483.3|44463.3|44485.8|44465.8|44482|44462|10
1728579450000|2024-10-10 16:57:30|44484.6|44464.6|44483.3|44463.3|44484.6|44464.6|44483.3|44463.3|12
1728579460000|2024-10-10 16:57:40|44482|44462|44478.3|44458.3|44483.3|44463.3|44478.3|44458.3|24
1728579470000|2024-10-10 16:57:50|44479.6|44459.6|44485.8|44465.8|44485.8|44465.8|44479.6|44459.6|13
1728579480000|2024-10-10 16:58:00|44488.3|44468.3|44493.3|44473.3|44494.6|44474.6|44488.3|44468.3|16
1728579490000|2024-10-10 16:58:10|44492.1|44472.1|44490.8|44470.8|44492.1|44472.1|44490.8|44470.8|7
1728579500000|2024-10-10 16:58:20|44492.1|44472.1|44488.3|44468.3|44492.1|44472.1|44488.3|44468.3|7
1728579510000|2024-10-10 16:58:30|44489.6|44469.6|44499.5|44479.5|44499.5|44479.5|44489.6|44469.6|23
1728579520000|2024-10-10 16:58:40|44500.8|44480.8|44505.9|44485.9|44505.9|44485.9|44498.3|44478.3|25
1728579530000|2024-10-10 16:58:50|44507.2|44487.2|44509.6|44489.6|44510.9|44490.9|44505.9|44485.9|16
1728579540000|2024-10-10 16:59:00|44508.3|44488.3|44504.5|44484.5|44508.3|44488.3|44504.5|44484.5|103
1728579550000|2024-10-10 16:59:10|44505.8|44485.8|44490.8|44470.8|44505.8|44485.8|44490.8|44470.8|214
1728579560000|2024-10-10 16:59:20|44488.3|44468.3|44480.7|44460.7|44488.3|44468.3|44480.7|44460.7|80
1728579570000|2024-10-10 16:59:30|44482|44462|44465.8|44445.8|44482|44462|44465.8|44445.8|106
1728579580000|2024-10-10 16:59:40|44467|44447|44468.2|44448.2|44468.2|44448.2|44462|44442|128
1728579590000|2024-10-10 16:59:50|44464.4|44444.4|44475.8|44455.8|44475.8|44455.8|44464.4|44444.4|107
1728579600000|2024-10-10 17:00:00|44477|44457|44477|44457|44482|44462|44477|44457|39
1728579610000|2024-10-10 17:00:10|44472|44452|44459.5|44439.5|44472|44452|44454.5|44434.5|66
1728579620000|2024-10-10 17:00:20|44461.9|44441.9|44459.5|44439.5|44463.2|44443.2|44458.2|44438.2|20
1728579630000|2024-10-10 17:00:30|44463.2|44443.2|44473.2|44453.2|44473.2|44453.2|44463.2|44443.2|43
1728579640000|2024-10-10 17:00:40|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|44473.2|44453.2|4
1728579650000|2024-10-10 17:00:50|44475.8|44455.8|44479.5|44459.5|44479.5|44459.5|44475.8|44455.8|13
1728579660000|2024-10-10 17:01:00|44478.2|44458.2|44479.5|44459.5|44479.5|44459.5|44478.2|44458.2|21
1728579670000|2024-10-10 17:01:10|44478.2|44458.2|44487|44467|44489.5|44469.5|44478.2|44458.2|22
1728579680000|2024-10-10 17:01:20|44485.8|44465.8|44483.2|44463.2|44485.8|44465.8|44483.2|44463.2|29
1728579690000|2024-10-10 17:01:30|44484.5|44464.5|44482|44462|44484.5|44464.5|44482|44462|14
1728579700000|2024-10-10 17:01:40|44483.3|44463.3|44483.3|44463.3|44485.8|44465.8|44480.8|44460.8|32
1728579710000|2024-10-10 17:01:50|44484.6|44464.6|44490.8|44470.8|44492.1|44472.1|44483.3|44463.3|14
1728579720000|2024-10-10 17:02:00|44492.1|44472.1|44497|44477|44498.3|44478.3|44490.8|44470.8|45
1728579730000|2024-10-10 17:02:10|44495.8|44475.8|44487.1|44467.1|44495.8|44475.8|44487.1|44467.1|10
1728579740000|2024-10-10 17:02:20|44485.8|44465.8|44489.6|44469.6|44489.6|44469.6|44485.8|44465.8|4
1728579750000|2024-10-10 17:02:30|44490.8|44470.8|44492.1|44472.1|44492.1|44472.1|44487.1|44467.1|16
1728579760000|2024-10-10 17:02:40|44490.8|44470.8|44489.6|44469.6|44490.8|44470.8|44487.1|44467.1|10
1728579770000|2024-10-10 17:02:50|44488.3|44468.3|44489.6|44469.6|44489.6|44469.6|44487.1|44467.1|11
1728579780000|2024-10-10 17:03:00|44490.8|44470.8|44490.8|44470.8|44490.8|44470.8|44487.1|44467.1|36
1728579790000|2024-10-10 17:03:10|44493.3|44473.3|44502.1|44482.1|44504.6|44484.6|44493.3|44473.3|29
1728579800000|2024-10-10 17:03:20|44504.6|44484.6|44508.3|44488.3|44510.8|44490.8|44504.6|44484.6|40
1728579810000|2024-10-10 17:03:30|44510.8|44490.8|44510.8|44490.8|44512.1|44492.1|44509.6|44489.6|23
1728579820000|2024-10-10 17:03:40|44509.6|44489.6|44510.8|44490.8|44513.3|44493.3|44508.3|44488.3|6
1728579830000|2024-10-10 17:03:50|44512.1|44492.1|44513.3|44493.3|44513.3|44493.3|44512.1|44492.1|5
1728579840000|2024-10-10 17:04:00|44512.1|44492.1|44510.8|44490.8|44512.1|44492.1|44510.8|44490.8|11
1728579850000|2024-10-10 17:04:10|44509.6|44489.6|44510.8|44490.8|44510.8|44490.8|44505.8|44485.8|6
1728579860000|2024-10-10 17:04:20|44512.1|44492.1|44503.3|44483.3|44512.1|44492.1|44503.3|44483.3|19
1728579870000|2024-10-10 17:04:30|44502|44482|44492.1|44472.1|44502|44482|44492.1|44472.1|21
1728579880000|2024-10-10 17:04:40|44490.8|44470.8|44487.1|44467.1|44492.1|44472.1|44487.1|44467.1|26
1728579890000|2024-10-10 17:04:50|44485.8|44465.8|44483.3|44463.3|44487.1|44467.1|44483.3|44463.3|13
1728579900000|2024-10-10 17:05:00|44482|44462|44483.4|44463.4|44485.9|44465.9|44482|44462|31
1728579910000|2024-10-10 17:05:10|44480.9|44460.9|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|9
1728579920000|2024-10-10 17:05:20|44485.9|44465.9|44478.4|44458.4|44487.1|44467.1|44477.1|44457.1|19
1728579930000|2024-10-10 17:05:30|44479.6|44459.6|44488.4|44468.4|44488.4|44468.4|44479.6|44459.6|38
1728579940000|2024-10-10 17:05:40|44487.1|44467.1|44483.4|44463.4|44487.1|44467.1|44483.4|44463.4|18
1728579950000|2024-10-10 17:05:50|44487.1|44467.1|44495.9|44475.9|44495.9|44475.9|44483.4|44463.4|49
1728579960000|2024-10-10 17:06:00|44493.4|44473.4|44489.5|44469.5|44494.6|44474.6|44489.5|44469.5|25
1728579970000|2024-10-10 17:06:10|44488.2|44468.2|44485.8|44465.8|44489.5|44469.5|44485.8|44465.8|16
1728579980000|2024-10-10 17:06:20|44490.8|44470.8|44490.8|44470.8|44494.6|44474.6|44489.5|44469.5|32
1728579990000|2024-10-10 17:06:30|44489.5|44469.5|44490.8|44470.8|44490.8|44470.8|44487.1|44467.1|22
1728580000000|2024-10-10 17:06:40|44494.5|44474.5|44494.5|44474.5|44495.7|44475.7|44494.5|44474.5|9
1728580010000|2024-10-10 17:06:50|44490.8|44470.8|44490.8|44470.8|44490.8|44470.8|44490.8|44470.8|16
1728580020000|2024-10-10 17:07:00|44489.6|44469.6|44482.1|44462.1|44489.6|44469.6|44480.8|44460.8|20
1728580030000|2024-10-10 17:07:10|44483.3|44463.3|44475.8|44455.8|44483.3|44463.3|44475.8|44455.8|23
1728580040000|2024-10-10 17:07:20|44474.5|44454.5|44467.1|44447.1|44474.5|44454.5|44467.1|44447.1|32
1728580050000|2024-10-10 17:07:30|44465.8|44445.8|44455.8|44435.8|44465.8|44445.8|44455.8|44435.8|22
1728580060000|2024-10-10 17:07:40|44454.6|44434.6|44455.8|44435.8|44455.8|44435.8|44454.6|44434.6|3
1728580070000|2024-10-10 17:07:50|44454.5|44434.5|44455.8|44435.8|44455.8|44435.8|44454.5|44434.5|4
1728580080000|2024-10-10 17:08:00|44457|44437|44457|44437|44457|44437|44457|44437|20
1728580090000|2024-10-10 17:08:10|44462.1|44442.1|44464.6|44444.6|44464.6|44444.6|44462.1|44442.1|15
1728580100000|2024-10-10 17:08:20|44462.1|44442.1|44475.8|44455.8|44477.1|44457.1|44462.1|44442.1|30
1728580110000|2024-10-10 17:08:30|44478.3|44458.3|44479.5|44459.5|44480.8|44460.8|44477.1|44457.1|22
1728580120000|2024-10-10 17:08:40|44480.8|44460.8|44479.5|44459.5|44480.8|44460.8|44477.1|44457.1|9
1728580130000|2024-10-10 17:08:50|44475.8|44455.8|44475.8|44455.8|44479.5|44459.5|44475.8|44455.8|19
1728580140000|2024-10-10 17:09:00|44474.6|44454.6|44470.8|44450.8|44474.6|44454.6|44467|44447|28
1728580150000|2024-10-10 17:09:10|44469.5|44449.5|44458.3|44438.3|44469.5|44449.5|44458.3|44438.3|25
1728580160000|2024-10-10 17:09:20|44459.6|44439.6|44465.8|44445.8|44465.8|44445.8|44459.6|44439.6|9
1728580170000|2024-10-10 17:09:30|44464.5|44444.5|44465.8|44445.8|44465.8|44445.8|44464.5|44444.5|8
1728580180000|2024-10-10 17:09:40|44467.1|44447.1|44480.9|44460.9|44480.9|44460.9|44467.1|44447.1|9
1728580190000|2024-10-10 17:09:50|44484.6|44464.6|44482.1|44462.1|44484.6|44464.6|44480.8|44460.8|2
1728580200000|2024-10-10 17:10:00|44480.8|44460.8|44487|44467|44487|44467|44480.8|44460.8|11
1728580210000|2024-10-10 17:10:10|44485.8|44465.8|44487.1|44467.1|44487.1|44467.1|44485.8|44465.8|17
1728580220000|2024-10-10 17:10:20|44490.8|44470.8|44494.6|44474.6|44494.6|44474.6|44490.8|44470.8|6
1728580230000|2024-10-10 17:10:30|44495.9|44475.9|44497.1|44477.1|44497.1|44477.1|44495.9|44475.9|1
1728580240000|2024-10-10 17:10:40|||||||||4
1728580250000|2024-10-10 17:10:50|44500.9|44480.9|44504.6|44484.6|44504.6|44484.6|44500.9|44480.9|1
1728580260000|2024-10-10 17:11:00|44502.1|44482.1|44500.8|44480.8|44502.1|44482.1|44500.8|44480.8|5
1728580270000|2024-10-10 17:11:10|44502.1|44482.1|44495.8|44475.8|44502.1|44482.1|44495.8|44475.8|5
1728580280000|2024-10-10 17:11:20|||||||||1
1728580290000|2024-10-10 17:11:30|44497.1|44477.1|44503.3|44483.3|44503.3|44483.3|44497.1|44477.1|8
1728580300000|2024-10-10 17:11:40|44505.8|44485.8|44505.8|44485.8|44505.8|44485.8|44505.8|44485.8|0
1728580310000|2024-10-10 17:11:50|44508.3|44488.3|44508.3|44488.3|44508.3|44488.3|44508.3|44488.3|2
1728580320000|2024-10-10 17:12:00|44509.6|44489.6|44512.1|44492.1|44512.1|44492.1|44509.6|44489.6|3
1728580330000|2024-10-10 17:12:10|44513.3|44493.3|44518.3|44498.3|44518.3|44498.3|44513.3|44493.3|2
1728580340000|2024-10-10 17:12:20|44519.6|44499.6|44524.6|44504.6|44524.6|44504.6|44518.3|44498.3|16
1728580350000|2024-10-10 17:12:30|44522.1|44502.1|44517.1|44497.1|44522.1|44502.1|44517.1|44497.1|16
1728580360000|2024-10-10 17:12:40|44513.3|44493.3|44508.3|44488.3|44513.3|44493.3|44508.3|44488.3|3
1728580370000|2024-10-10 17:12:50|44510.8|44490.8|44512.1|44492.1|44512.1|44492.1|44510.8|44490.8|0
1728580380000|2024-10-10 17:13:00|44513.4|44493.4|44520.8|44500.8|44520.8|44500.8|44513.4|44493.4|6
1728580390000|2024-10-10 17:13:10|44523.3|44503.3|44525.8|44505.8|44525.8|44505.8|44523.3|44503.3|8
1728580400000|2024-10-10 17:13:20|44524.5|44504.5|44539.6|44519.6|44539.6|44519.6|44524.5|44504.5|11
1728580410000|2024-10-10 17:13:30|44538.4|44518.4|44537.1|44517.1|44540.9|44520.9|44537.1|44517.1|7
1728580420000|2024-10-10 17:13:40|44535.9|44515.9|44530.9|44510.9|44535.9|44515.9|44528.4|44508.4|6
1728580430000|2024-10-10 17:13:50|44528.4|44508.4|44528.4|44508.4|44530.9|44510.9|44528.4|44508.4|0
1728580440000|2024-10-10 17:14:00|44527.1|44507.1|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|3
1728580450000|2024-10-10 17:14:10|44529.7|44509.7|44530.9|44510.9|44530.9|44510.9|44529.7|44509.7|1
1728580460000|2024-10-10 17:14:20|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|2
1728580470000|2024-10-10 17:14:30|44534.6|44514.6|44533.4|44513.4|44537.1|44517.1|44533.4|44513.4|6
1728580480000|2024-10-10 17:14:40|44535.8|44515.8|44533.4|44513.4|44535.8|44515.8|44533.4|44513.4|5
1728580490000|2024-10-10 17:14:50|44530.9|44510.9|44534.7|44514.7|44534.7|44514.7|44530.9|44510.9|3
1728580500000|2024-10-10 17:15:00|44535.9|44515.9|44535.9|44515.9|44537.2|44517.2|44534.7|44514.7|0
1728580510000|2024-10-10 17:15:10|44537.2|44517.2|44538.4|44518.4|44539.7|44519.7|44537.2|44517.2|1
1728580520000|2024-10-10 17:15:20|44540.9|44520.9|44545.9|44525.9|44547.2|44527.2|44540.9|44520.9|9
1728580530000|2024-10-10 17:15:30|44544.7|44524.7|44544.7|44524.7|44548.4|44528.4|44544.7|44524.7|7
1728580540000|2024-10-10 17:15:40|||||||||1
1728580550000|2024-10-10 17:15:50|44543.4|44523.4|44540.9|44520.9|44543.4|44523.4|44540.9|44520.9|0
1728580560000|2024-10-10 17:16:00|44542.2|44522.2|44540.9|44520.9|44544.7|44524.7|44540.9|44520.9|1
1728580570000|2024-10-10 17:16:10|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|1
1728580580000|2024-10-10 17:16:20|44539.7|44519.7|44540.9|44520.9|44540.9|44520.9|44539.7|44519.7|3
1728580600000|2024-10-10 17:16:40|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|2
1728580610000|2024-10-10 17:16:50|44546|44526|44544.7|44524.7|44546|44526|44544.7|44524.7|7
1728580630000|2024-10-10 17:17:10|44545.9|44525.9|44545.9|44525.9|44547.2|44527.2|44544.7|44524.7|7
1728580640000|2024-10-10 17:17:20|44544.7|44524.7|44543.4|44523.4|44544.7|44524.7|44543.4|44523.4|5
1728580650000|2024-10-10 17:17:30|44539.7|44519.7|44535.9|44515.9|44539.7|44519.7|44535.9|44515.9|5
1728580660000|2024-10-10 17:17:40|44537.2|44517.2|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|0
1728580670000|2024-10-10 17:17:50|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|0
1728580680000|2024-10-10 17:18:00|44540.9|44520.9|44544.7|44524.7|44544.7|44524.7|44539.6|44519.6|1
1728580690000|2024-10-10 17:18:10|44543.4|44523.4|44544.7|44524.7|44544.7|44524.7|44543.4|44523.4|0
1728580700000|2024-10-10 17:18:20|44546|44526|44543.4|44523.4|44547.2|44527.2|44542.2|44522.2|12
1728580710000|2024-10-10 17:18:30|44542.1|44522.1|44540.9|44520.9|44542.1|44522.1|44540.9|44520.9|0
1728580720000|2024-10-10 17:18:40|44542.1|44522.1|44538.4|44518.4|44543.4|44523.4|44538.4|44518.4|8
1728580730000|2024-10-10 17:18:50|44537.1|44517.1|44537.2|44517.2|44537.2|44517.2|44535.9|44515.9|2
1728580740000|2024-10-10 17:19:00|44535.9|44515.9|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|1
1728580750000|2024-10-10 17:19:10|44535.9|44515.9|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|2
1728580760000|2024-10-10 17:19:20|44533.4|44513.4|44535.9|44515.9|44535.9|44515.9|44533.4|44513.4|2
1728580770000|2024-10-10 17:19:30|44533.4|44513.4|44535.9|44515.9|44537.1|44517.1|44533.4|44513.4|1
1728580790000|2024-10-10 17:19:50|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|7
1728580800000|2024-10-10 17:20:00|44539.7|44519.7|44539.7|44519.7|44542.2|44522.2|44538.4|44518.4|5
1728580810000|2024-10-10 17:20:10|44543.4|44523.4|44547.2|44527.2|44547.2|44527.2|44543.4|44523.4|22
1728580820000|2024-10-10 17:20:20|44552.1|44532.1|44557.2|44537.2|44557.2|44537.2|44552.1|44532.1|0
1728580830000|2024-10-10 17:20:30|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44557.2|44537.2|0
1728580840000|2024-10-10 17:20:40|44557.2|44537.2|44557.2|44537.2|44558.5|44538.5|44557.2|44537.2|1
1728580850000|2024-10-10 17:20:50|44558.4|44538.4|44554.7|44534.7|44558.4|44538.4|44553.4|44533.4|13
1728580860000|2024-10-10 17:21:00|44556|44536|44557.2|44537.2|44558.4|44538.4|44553.4|44533.4|27
1728580870000|2024-10-10 17:21:10|44558.4|44538.4|44554.7|44534.7|44558.4|44538.4|44553.4|44533.4|11
1728580880000|2024-10-10 17:21:20|44558.4|44538.4|44562.2|44542.2|44562.2|44542.2|44558.4|44538.4|14
1728580890000|2024-10-10 17:21:30|44563.5|44543.5|44572.2|44552.2|44572.2|44552.2|44563.5|44543.5|15
1728580900000|2024-10-10 17:21:40|44570.9|44550.9|44580.9|44560.9|44580.9|44560.9|44570.9|44550.9|19
1728580910000|2024-10-10 17:21:50|44582.2|44562.2|44583.4|44563.4|44584.7|44564.7|44582.1|44562.1|23
1728580920000|2024-10-10 17:22:00|44584.7|44564.7|44579.7|44559.7|44584.7|44564.7|44579.7|44559.7|25
1728580930000|2024-10-10 17:22:10|44578.4|44558.4|44579.7|44559.7|44579.7|44559.7|44578.4|44558.4|11
1728580940000|2024-10-10 17:22:20|44578.4|44558.4|44576|44556|44581|44561|44574.7|44554.7|13
1728580950000|2024-10-10 17:22:30|44578.4|44558.4|44570.9|44550.9|44578.4|44558.4|44568.4|44548.4|15
1728580960000|2024-10-10 17:22:40|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44568.4|44548.4|15
1728580970000|2024-10-10 17:22:50|44569.7|44549.7|44573.4|44553.4|44573.4|44553.4|44569.7|44549.7|3
1728580980000|2024-10-10 17:23:00|44570.9|44550.9|44573.4|44553.4|44573.4|44553.4|44569.7|44549.7|6
1728580990000|2024-10-10 17:23:10|44572.1|44552.1|44573.4|44553.4|44573.4|44553.4|44568.4|44548.4|13
1728581000000|2024-10-10 17:23:20|44574.7|44554.7|44579.7|44559.7|44583.4|44563.4|44570.9|44550.9|19
1728581010000|2024-10-10 17:23:30|44581|44561|44583.4|44563.4|44584.7|44564.7|44581|44561|15
1728581020000|2024-10-10 17:23:40|44584.7|44564.7|44588.4|44568.4|44588.4|44568.4|44584.7|44564.7|13
1728581030000|2024-10-10 17:23:50|||||||||9
1728581040000|2024-10-10 17:24:00|||||||||14
1728581050000|2024-10-10 17:24:10|44589.7|44569.7|44598.4|44578.4|44598.4|44578.4|44589.7|44569.7|23
1728581060000|2024-10-10 17:24:20|44597.1|44577.1|44588.4|44568.4|44597.1|44577.1|44588.4|44568.4|49
1728581070000|2024-10-10 17:24:30|44589.7|44569.7|44583.4|44563.4|44589.7|44569.7|44583.4|44563.4|33
1728581080000|2024-10-10 17:24:40|44580.9|44560.9|44579.7|44559.7|44580.9|44560.9|44578.4|44558.4|8
1728581090000|2024-10-10 17:24:50|44580.9|44560.9|44578.4|44558.4|44581|44561|44577.2|44557.2|17
1728581100000|2024-10-10 17:25:00|44577.2|44557.2|44578.4|44558.4|44578.4|44558.4|44574.7|44554.7|18
1728581110000|2024-10-10 17:25:10|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44573.4|44553.4|7
1728581120000|2024-10-10 17:25:20|44571|44551|44577.2|44557.2|44577.2|44557.2|44571|44551|12
1728581130000|2024-10-10 17:25:30|44578.4|44558.4|44583.4|44563.4|44584.7|44564.7|44578.4|44558.4|29
1728581140000|2024-10-10 17:25:40|44584.7|44564.7|44584.7|44564.7|44585.9|44565.9|44583.4|44563.4|24
1728581150000|2024-10-10 17:25:50|44586|44566|44589.7|44569.7|44589.7|44569.7|44586|44566|24
1728581160000|2024-10-10 17:26:00|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|44585.9|44565.9|29
1728581170000|2024-10-10 17:26:10|44585.9|44565.9|44588.4|44568.4|44589.7|44569.7|44585.9|44565.9|9
1728581180000|2024-10-10 17:26:20|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44588.4|44568.4|3
1728581190000|2024-10-10 17:26:30|44588.4|44568.4|44584.7|44564.7|44588.4|44568.4|44583.4|44563.4|5
1728581200000|2024-10-10 17:26:40|44585.9|44565.9|44575.9|44555.9|44585.9|44565.9|44575.9|44555.9|24
1728581210000|2024-10-10 17:26:50|44573.4|44553.4|44563.4|44543.4|44573.4|44553.4|44563.4|44543.4|45
1728581220000|2024-10-10 17:27:00|44565.9|44545.9|44562.1|44542.1|44565.9|44545.9|44562.1|44542.1|9
1728581230000|2024-10-10 17:27:10|44563.4|44543.4|44563.4|44543.4|44566|44546|44562.1|44542.1|18
1728581240000|2024-10-10 17:27:20|44562.2|44542.2|44562.1|44542.1|44563.4|44543.4|44560.9|44540.9|14
1728581250000|2024-10-10 17:27:30|44560.9|44540.9|44568.4|44548.4|44568.4|44548.4|44560.9|44540.9|14
1728581260000|2024-10-10 17:27:40|44569.7|44549.7|44571|44551|44572.3|44552.3|44569.7|44549.7|9
1728581270000|2024-10-10 17:27:50|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|5
1728581280000|2024-10-10 17:28:00|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|4
1728581290000|2024-10-10 17:28:10|44569.7|44549.7|44564.6|44544.6|44569.7|44549.7|44564.6|44544.6|9
1728581300000|2024-10-10 17:28:20|44563.4|44543.4|44562.1|44542.1|44563.4|44543.4|44560.9|44540.9|6
1728581310000|2024-10-10 17:28:30|44559.6|44539.6|44563.4|44543.4|44563.4|44543.4|44559.6|44539.6|7
1728581320000|2024-10-10 17:28:40|44559.7|44539.7|44568.4|44548.4|44568.4|44548.4|44558.4|44538.4|10
1728581330000|2024-10-10 17:28:50|44569.7|44549.7|44576|44556|44576|44556|44569.7|44549.7|8
1728581340000|2024-10-10 17:29:00|44577.2|44557.2|44579.7|44559.7|44582.2|44562.2|44577.2|44557.2|9
1728581350000|2024-10-10 17:29:10|44581|44561|44586|44566|44586|44566|44581|44561|8
1728581360000|2024-10-10 17:29:20|44584.7|44564.7|44583.4|44563.4|44588.4|44568.4|44583.4|44563.4|17
1728581370000|2024-10-10 17:29:30|44585.9|44565.9|44583.4|44563.4|44585.9|44565.9|44583.4|44563.4|21
1728581380000|2024-10-10 17:29:40|44585.9|44565.9|44593.4|44573.4|44593.4|44573.4|44585.9|44565.9|6
1728581400000|2024-10-10 17:30:00|44594.7|44574.7|44608.4|44588.4|44608.4|44588.4|44594.7|44574.7|5
1728581410000|2024-10-10 17:30:10|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|44608.4|44588.4|6
1728581420000|2024-10-10 17:30:20|44608.4|44588.4|44610.9|44590.9|44613.4|44593.4|44608.4|44588.4|10
1728581430000|2024-10-10 17:30:30|44612.2|44592.2|44620.9|44600.9|44620.9|44600.9|44612.2|44592.2|6
1728581440000|2024-10-10 17:30:40|44623.4|44603.4|44629.7|44609.7|44629.7|44609.7|44623.4|44603.4|3
1728581450000|2024-10-10 17:30:50|44630.9|44610.9|44653.5|44633.5|44653.5|44633.5|44630.9|44610.9|51
1728581460000|2024-10-10 17:31:00|44656|44636|44654.7|44634.7|44661|44641|44654.7|44634.7|32
1728581470000|2024-10-10 17:31:10|44653.5|44633.5|44632.2|44612.2|44653.5|44633.5|44630.9|44610.9|64
1728581480000|2024-10-10 17:31:20|44633.5|44613.5|44641|44621|44641|44621|44633.5|44613.5|11
1728581490000|2024-10-10 17:31:30|44643.5|44623.5|44651|44631|44652.2|44632.2|44643.5|44623.5|8
1728581500000|2024-10-10 17:31:40|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44652.2|44632.2|5
1728581510000|2024-10-10 17:31:50|44656|44636|44654.7|44634.7|44656|44636|44654.7|44634.7|9
1728581520000|2024-10-10 17:32:00|44653.5|44633.5|44636|44616|44653.5|44633.5|44636|44616|30
1728581530000|2024-10-10 17:32:10|44638.5|44618.5|44637.2|44617.2|44638.5|44618.5|44636|44616|13
1728581540000|2024-10-10 17:32:20|44636|44616|44636|44616|44638.5|44618.5|44636|44616|7
1728581550000|2024-10-10 17:32:30|44638.5|44618.5|44641|44621|44641|44621|44636|44616|17
1728581560000|2024-10-10 17:32:40|44636|44616|44636|44616|44637.3|44617.3|44636|44616|18
1728581570000|2024-10-10 17:32:50|44641|44621|44641|44621|44641|44621|44638.5|44618.5|10
1728581580000|2024-10-10 17:33:00|44636|44616|44641|44621|44642.3|44622.3|44636|44616|18
1728581590000|2024-10-10 17:33:10|44634.7|44614.7|44636|44616|44636|44616|44634.7|44614.7|13
1728581600000|2024-10-10 17:33:20|44631|44611|44628.5|44608.5|44631|44611|44628.5|44608.5|30
1728581610000|2024-10-10 17:33:30|44629.8|44609.8|44633.5|44613.5|44633.5|44613.5|44629.8|44609.8|2
1728581620000|2024-10-10 17:33:40|44632.2|44612.2|44629.8|44609.8|44632.2|44612.2|44629.8|44609.8|4
1728581630000|2024-10-10 17:33:50|44627.3|44607.3|44623.5|44603.5|44627.3|44607.3|44623.5|44603.5|23
1728581640000|2024-10-10 17:34:00|44622.2|44602.2|44626|44606|44626|44606|44622.2|44602.2|23
1728581650000|2024-10-10 17:34:10|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|2
1728581660000|2024-10-10 17:34:20|44629.8|44609.8|44632.3|44612.3|44634.8|44614.8|44629.8|44609.8|16
1728581670000|2024-10-10 17:34:30|44636.1|44616.1|44647.3|44627.3|44647.3|44627.3|44636.1|44616.1|23
1728581680000|2024-10-10 17:34:40|44649.8|44629.8|44652.3|44632.3|44654.8|44634.8|44649.8|44629.8|17
1728581690000|2024-10-10 17:34:50|44654.8|44634.8|44653.5|44633.5|44656|44636|44653.5|44633.5|36
1728581700000|2024-10-10 17:35:00|44654.7|44634.7|44654.7|44634.7|44657.2|44637.2|44652.2|44632.2|24
1728581710000|2024-10-10 17:35:10|44653.4|44633.4|44641|44621|44654.7|44634.7|44641|44621|20
1728581720000|2024-10-10 17:35:20|44638.5|44618.5|44635.9|44615.9|44638.5|44618.5|44635.9|44615.9|16
1728581730000|2024-10-10 17:35:30|44637.2|44617.2|44626|44606|44637.2|44617.2|44626|44606|12
1728581740000|2024-10-10 17:35:40|44623.5|44603.5|44626|44606|44626|44606|44623.5|44603.5|6
1728581750000|2024-10-10 17:35:50|44627.2|44607.2|44623.5|44603.5|44627.2|44607.2|44623.5|44603.5|12
1728581760000|2024-10-10 17:36:00|44624.8|44604.8|44623.5|44603.5|44624.8|44604.8|44621|44601|11
1728581770000|2024-10-10 17:36:10|44622.2|44602.2|44638.5|44618.5|44638.5|44618.5|44620.9|44600.9|51
1728581780000|2024-10-10 17:36:20|44637.2|44617.2|44641|44621|44641|44621|44637.2|44617.2|13
1728581790000|2024-10-10 17:36:30|44642.2|44622.2|44642.2|44622.2|44643.5|44623.5|44641|44621|5
1728581800000|2024-10-10 17:36:40|44643.5|44623.5|44647.3|44627.3|44648.6|44628.6|44643.5|44623.5|34
1728581810000|2024-10-10 17:36:50|44646.1|44626.1|44648.5|44628.5|44649.7|44629.7|44646.1|44626.1|9
1728581820000|2024-10-10 17:37:00|44647.2|44627.2|44647.3|44627.3|44651|44631|44647.2|44627.2|7
1728581830000|2024-10-10 17:37:10|44648.5|44628.5|44646|44626|44648.5|44628.5|44646|44626|13
1728581840000|2024-10-10 17:37:20|44643.4|44623.4|44641|44621|44643.4|44623.4|44641|44621|25
1728581850000|2024-10-10 17:37:30|44639.7|44619.7|44629.8|44609.8|44639.7|44619.7|44628.5|44608.5|34
1728581860000|2024-10-10 17:37:40|44631|44611|44623.5|44603.5|44631|44611|44623.5|44603.5|35
1728581870000|2024-10-10 17:37:50|44624.8|44604.8|44621|44601|44626|44606|44621|44601|29
1728581880000|2024-10-10 17:38:00|44622.2|44602.2|44624.8|44604.8|44624.8|44604.8|44622.2|44602.2|13
1728581890000|2024-10-10 17:38:10|44623.5|44603.5|44638.5|44618.5|44638.5|44618.5|44623.5|44603.5|19
1728581900000|2024-10-10 17:38:20|||||||||3
1728581910000|2024-10-10 17:38:30|44639.8|44619.8|44647.3|44627.3|44647.3|44627.3|44639.8|44619.8|21
1728581920000|2024-10-10 17:38:40|44646|44626|44648.5|44628.5|44651|44631|44646|44626|9
1728581930000|2024-10-10 17:38:50|44649.8|44629.8|44643.5|44623.5|44651|44631|44641|44621|35
1728581940000|2024-10-10 17:39:00|44642.2|44622.2|44643.5|44623.5|44646|44626|44641|44621|16
1728581950000|2024-10-10 17:39:10|44641|44621|44637.2|44617.2|44641|44621|44637.2|44617.2|21
1728581960000|2024-10-10 17:39:20|44636|44616|44629.7|44609.7|44636|44616|44629.7|44609.7|21
1728581970000|2024-10-10 17:39:30|44627.2|44607.2|44629.8|44609.8|44631|44611|44627.2|44607.2|20
1728581980000|2024-10-10 17:39:40|44631|44611|44632.3|44612.3|44633.5|44613.5|44628.5|44608.5|20
1728581990000|2024-10-10 17:39:50|44633.5|44613.5|44639.8|44619.8|44639.8|44619.8|44633.5|44613.5|15
1728582000000|2024-10-10 17:40:00|44641.1|44621.1|44644.7|44624.7|44646|44626|44641.1|44621.1|9
1728582010000|2024-10-10 17:40:10|44646|44626|44643.5|44623.5|44647.3|44627.3|44643.5|44623.5|2
1728582020000|2024-10-10 17:40:20|44641|44621|44638.5|44618.5|44641|44621|44638.5|44618.5|7
1728582030000|2024-10-10 17:40:30|44636|44616|44636|44616|44636|44616|44636|44616|2
1728582040000|2024-10-10 17:40:40|44637.3|44617.3|44633.5|44613.5|44638.5|44618.5|44633.5|44613.5|0
1728582050000|2024-10-10 17:40:50|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|1
1728582060000|2024-10-10 17:41:00|44633.5|44613.5|44632.2|44612.2|44633.5|44613.5|44632.2|44612.2|1
1728582070000|2024-10-10 17:41:10|44631|44611|44628.5|44608.5|44631|44611|44628.5|44608.5|3
1728582080000|2024-10-10 17:41:20|44626|44606|44626|44606|44628.6|44608.6|44626|44606|15
1728582100000|2024-10-10 17:41:40|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|3
1728582110000|2024-10-10 17:41:50|||||||||3
1728582120000|2024-10-10 17:42:00|44621|44601|44623.5|44603.5|44623.5|44603.5|44621|44601|1
1728582130000|2024-10-10 17:42:10|44618.5|44598.5|44621|44601|44621|44601|44618.5|44598.5|3
1728582140000|2024-10-10 17:42:20|44622.3|44602.3|44621|44601|44623.5|44603.5|44621|44601|1
1728582150000|2024-10-10 17:42:30|44622.3|44602.3|44623.5|44603.5|44623.5|44603.5|44622.3|44602.3|2
1728582160000|2024-10-10 17:42:40|44624.8|44604.8|44626|44606|44626|44606|44624.8|44604.8|3
1728582170000|2024-10-10 17:42:50|||||||||1
1728582180000|2024-10-10 17:43:00|44628.5|44608.5|44631|44611|44631|44611|44628.5|44608.5|5
1728582190000|2024-10-10 17:43:10|44633.5|44613.5|44631|44611|44633.5|44613.5|44631|44611|7
1728582200000|2024-10-10 17:43:20|||||||||2
1728582210000|2024-10-10 17:43:30|44633.5|44613.5|44634.8|44614.8|44634.8|44614.8|44633.5|44613.5|5
1728582220000|2024-10-10 17:43:40|44636|44616|44636|44616|44636|44616|44636|44616|3
1728582230000|2024-10-10 17:43:50|||||||||1
1728582240000|2024-10-10 17:44:00|44634.7|44614.7|44633.5|44613.5|44636|44616|44632.3|44612.3|2
1728582250000|2024-10-10 17:44:10|44631|44611|44631|44611|44631|44611|44631|44611|1
1728582260000|2024-10-10 17:44:20|44632.3|44612.3|44633.5|44613.5|44633.5|44613.5|44632.3|44612.3|0
1728582270000|2024-10-10 17:44:30|44631|44611|44631|44611|44631|44611|44628.5|44608.5|0
1728582280000|2024-10-10 17:44:40|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|0
1728582290000|2024-10-10 17:44:50|44631|44611|44631|44611|44631|44611|44631|44611|0
1728582310000|2024-10-10 17:45:10|44632.3|44612.3|44633.5|44613.5|44633.5|44613.5|44632.3|44612.3|4
1728582320000|2024-10-10 17:45:20|44632.3|44612.3|44631|44611|44632.3|44612.3|44631|44611|0
1728582330000|2024-10-10 17:45:30|44632.3|44612.3|44633.5|44613.5|44633.5|44613.5|44631|44611|0
1728582340000|2024-10-10 17:45:40|44632.3|44612.3|44628.5|44608.5|44632.3|44612.3|44628.5|44608.5|3
1728582360000|2024-10-10 17:46:00|44626|44606|44626|44606|44626|44606|44626|44606|2
1728582370000|2024-10-10 17:46:10|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|1
1728582380000|2024-10-10 17:46:20|44626|44606|44623.5|44603.5|44626|44606|44623.5|44603.5|7
1728582390000|2024-10-10 17:46:30|44626|44606|44623.5|44603.5|44626|44606|44623.5|44603.5|2
1728582410000|2024-10-10 17:46:50|44626|44606|44622.3|44602.3|44626|44606|44622.3|44602.3|2
1728582420000|2024-10-10 17:47:00|44621|44601|44618.5|44598.5|44621|44601|44618.5|44598.5|2
1728582440000|2024-10-10 17:47:20|44617.3|44597.3|44618.5|44598.5|44618.5|44598.5|44616|44596|1
1728582450000|2024-10-10 17:47:30|44616|44596|44616|44596|44616|44596|44616|44596|0
1728582460000|2024-10-10 17:47:40|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|3
1728582470000|2024-10-10 17:47:50|44621|44601|44621|44601|44621|44601|44621|44601|0
1728582480000|2024-10-10 17:48:00|44623.5|44603.5|44618.5|44598.5|44623.5|44603.5|44618.5|44598.5|1
1728582490000|2024-10-10 17:48:10|44621|44601|44621|44601|44621|44601|44618.5|44598.5|0
1728582500000|2024-10-10 17:48:20|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|1
1728582520000|2024-10-10 17:48:40|44617.3|44597.3|44616|44596|44617.3|44597.3|44616|44596|1
1728582530000|2024-10-10 17:48:50|44614.8|44594.8|44614.8|44594.8|44614.8|44594.8|44614.8|44594.8|1
1728582540000|2024-10-10 17:49:00|44613.5|44593.5|44613.5|44593.5|44613.5|44593.5|44613.5|44593.5|0
1728582570000|2024-10-10 17:49:30|44611|44591|44601|44581|44611|44591|44601|44581|10
1728582580000|2024-10-10 17:49:40|44599.8|44579.8|44601.1|44581.1|44601.1|44581.1|44598.5|44578.5|6
1728582590000|2024-10-10 17:49:50|44602.3|44582.3|44603.6|44583.6|44603.6|44583.6|44602.3|44582.3|0
1728582600000|2024-10-10 17:50:00|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|0
1728582610000|2024-10-10 17:50:10|44604.8|44584.8|44604.8|44584.8|44606.1|44586.1|44603.6|44583.6|1
1728582620000|2024-10-10 17:50:20|44603.6|44583.6|44606.1|44586.1|44606.1|44586.1|44602.3|44582.3|3
1728582630000|2024-10-10 17:50:30|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|4
1728582660000|2024-10-10 17:51:00|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|2
1728582670000|2024-10-10 17:51:10|44611.1|44591.1|44608.6|44588.6|44611.1|44591.1|44608.6|44588.6|2
1728582680000|2024-10-10 17:51:20|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|3
1728582690000|2024-10-10 17:51:30|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|3
1728582700000|2024-10-10 17:51:40|44606.1|44586.1|44601.1|44581.1|44606.1|44586.1|44599.8|44579.8|3
1728582710000|2024-10-10 17:51:50|44599.8|44579.8|44601.1|44581.1|44601.1|44581.1|44596.1|44576.1|0
1728582720000|2024-10-10 17:52:00|44598.6|44578.6|44578.6|44558.6|44598.6|44578.6|44578.6|44558.6|7
1728582730000|2024-10-10 17:52:10|44579.8|44559.8|44586.1|44566.1|44586.1|44566.1|44579.8|44559.8|2
1728582740000|2024-10-10 17:52:20|44584.8|44564.8|44583.6|44563.6|44584.8|44564.8|44583.6|44563.6|0
1728582750000|2024-10-10 17:52:30|44586.1|44566.1|44588.6|44568.6|44588.6|44568.6|44586.1|44566.1|0
1728582760000|2024-10-10 17:52:40|44587.3|44567.3|44588.6|44568.6|44588.6|44568.6|44584.8|44564.8|1
1728582770000|2024-10-10 17:52:50|44586.1|44566.1|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|3
1728582780000|2024-10-10 17:53:00|44587.3|44567.3|44588.6|44568.6|44588.6|44568.6|44587.3|44567.3|0
1728582790000|2024-10-10 17:53:10|44587.3|44567.3|44586.1|44566.1|44588.6|44568.6|44584.8|44564.8|0
1728582800000|2024-10-10 17:53:20|44588.6|44568.6|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|0
1728582810000|2024-10-10 17:53:30|44587.3|44567.3|44588.6|44568.6|44588.6|44568.6|44587.3|44567.3|4
1728582820000|2024-10-10 17:53:40|44589.8|44569.8|44593.6|44573.6|44593.6|44573.6|44589.8|44569.8|2
1728582830000|2024-10-10 17:53:50|44592.3|44572.3|44593.6|44573.6|44593.6|44573.6|44592.3|44572.3|3
1728582840000|2024-10-10 17:54:00|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44588.6|44568.6|6
1728582850000|2024-10-10 17:54:10|44594.8|44574.8|44603.6|44583.6|44604.8|44584.8|44594.8|44574.8|4
1728582860000|2024-10-10 17:54:20|44601.1|44581.1|44611.1|44591.1|44613.6|44593.6|44601.1|44581.1|26
1728582870000|2024-10-10 17:54:30|44612.3|44592.3|44613.6|44593.6|44616.1|44596.1|44612.3|44592.3|5
1728582880000|2024-10-10 17:54:40|44616.1|44596.1|44618.6|44598.6|44618.6|44598.6|44616.1|44596.1|4
1728582890000|2024-10-10 17:54:50|44621.1|44601.1|44624.8|44604.8|44624.8|44604.8|44621.1|44601.1|5
1728582900000|2024-10-10 17:55:00|44622.3|44602.3|44622.3|44602.3|44622.3|44602.3|44622.3|44602.3|6
1728582930000|2024-10-10 17:55:30|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|8
1728582960000|2024-10-10 17:56:00|44618.5|44598.5|44617.3|44597.3|44618.5|44598.5|44617.3|44597.3|0
1728582970000|2024-10-10 17:56:10|44616|44596|44616|44596|44616|44596|44616|44596|2
1728582980000|2024-10-10 17:56:20|44617.3|44597.3|44619.8|44599.8|44619.8|44599.8|44617.3|44597.3|17
1728582990000|2024-10-10 17:56:30|44622.3|44602.3|44626.1|44606.1|44626.1|44606.1|44622.3|44602.3|6
1728583000000|2024-10-10 17:56:40|44628.6|44608.6|44626.1|44606.1|44628.6|44608.6|44626.1|44606.1|15
1728583010000|2024-10-10 17:56:50|44627.4|44607.4|44626.1|44606.1|44628.6|44608.6|44626.1|44606.1|6
1728583020000|2024-10-10 17:57:00|44628.6|44608.6|44629.8|44609.8|44633.6|44613.6|44628.6|44608.6|12
1728583030000|2024-10-10 17:57:10|44627.3|44607.3|44621|44601|44627.3|44607.3|44619.7|44599.7|21
1728583040000|2024-10-10 17:57:20|44618.5|44598.5|44617.2|44597.2|44618.5|44598.5|44617.2|44597.2|6
1728583050000|2024-10-10 17:57:30|44616|44596|44619.7|44599.7|44621|44601|44616|44596|9
1728583060000|2024-10-10 17:57:40|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|4
1728583070000|2024-10-10 17:57:50|44619.7|44599.7|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|9
1728583080000|2024-10-10 17:58:00|44619.7|44599.7|44623.5|44603.5|44623.5|44603.5|44618.5|44598.5|15
1728583090000|2024-10-10 17:58:10|44622.2|44602.2|44623.5|44603.5|44623.5|44603.5|44621|44601|3
1728583100000|2024-10-10 17:58:20|44620.9|44600.9|44618.5|44598.5|44620.9|44600.9|44618.5|44598.5|6
1728583110000|2024-10-10 17:58:30|44623.5|44603.5|44628.5|44608.5|44628.5|44608.5|44621|44601|38
1728583120000|2024-10-10 17:58:40|44631.1|44611.1|44633.5|44613.5|44633.5|44613.5|44629.7|44609.7|11
1728583130000|2024-10-10 17:58:50|44636.1|44616.1|44637.3|44617.3|44637.3|44617.3|44636.1|44616.1|4
1728583140000|2024-10-10 17:59:00|44639.8|44619.8|44641|44621|44641.1|44621.1|44638.5|44618.5|9
1728583150000|2024-10-10 17:59:10|44638.5|44618.5|44633.4|44613.4|44639.8|44619.8|44632.2|44612.2|20
1728583160000|2024-10-10 17:59:20|44632.2|44612.2|44632.2|44612.2|44634.7|44614.7|44632.2|44612.2|1
1728583170000|2024-10-10 17:59:30|44633.5|44613.5|44632.2|44612.2|44634.7|44614.7|44632.2|44612.2|0
1728583180000|2024-10-10 17:59:40|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44632.2|44612.2|5
1728583190000|2024-10-10 17:59:50|44632.2|44612.2|44629.7|44609.7|44632.2|44612.2|44629.7|44609.7|4
1728583200000|2024-10-10 18:00:00|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|15
1728583210000|2024-10-10 18:00:10|44637.3|44617.3|44652.3|44632.3|44654.8|44634.8|44637.3|44617.3|18
1728583220000|2024-10-10 18:00:20|44649.8|44629.8|44648.5|44628.5|44649.8|44629.8|44648.5|44628.5|17
1728583230000|2024-10-10 18:00:30|44647.3|44627.3|44631|44611|44647.3|44627.3|44631|44611|14
1728583240000|2024-10-10 18:00:40|44629.7|44609.7|44629.8|44609.8|44631|44611|44628.5|44608.5|11
1728583250000|2024-10-10 18:00:50|44631|44611|44633.5|44613.5|44633.5|44613.5|44631|44611|2
1728583260000|2024-10-10 18:01:00|44632.2|44612.2|44636|44616|44636|44616|44623.5|44603.5|35
1728583270000|2024-10-10 18:01:10|44638.5|44618.5|44644.8|44624.8|44644.8|44624.8|44638.5|44618.5|21
1728583280000|2024-10-10 18:01:20|44643.5|44623.5|44646|44626|44647.3|44627.3|44643.5|44623.5|14
1728583290000|2024-10-10 18:01:30|44648.5|44628.5|44646|44626|44648.5|44628.5|44646|44626|2
1728583300000|2024-10-10 18:01:40|44648.5|44628.5|44644.8|44624.8|44648.5|44628.5|44643.5|44623.5|13
1728583310000|2024-10-10 18:01:50|44643.5|44623.5|44642.2|44622.2|44646|44626|44642.2|44622.2|30
1728583320000|2024-10-10 18:02:00|44638.5|44618.5|44633.5|44613.5|44638.5|44618.5|44633.5|44613.5|16
1728583330000|2024-10-10 18:02:10|44631|44611|44629.7|44609.7|44631|44611|44629.7|44609.7|18
1728583340000|2024-10-10 18:02:20|44628.5|44608.5|44626|44606|44628.5|44608.5|44624.7|44604.7|18
1728583350000|2024-10-10 18:02:30|44624.7|44604.7|44623.5|44603.5|44624.7|44604.7|44623.5|44603.5|6
1728583360000|2024-10-10 18:02:40|44628.5|44608.5|44623.5|44603.5|44628.5|44608.5|44623.5|44603.5|13
1728583370000|2024-10-10 18:02:50|44621|44601|44621|44601|44623.5|44603.5|44621|44601|8
1728583380000|2024-10-10 18:03:00|44622.2|44602.2|44623.5|44603.5|44623.5|44603.5|44621|44601|9
1728583390000|2024-10-10 18:03:10|44621|44601|44631|44611|44631|44611|44621|44601|25
1728583400000|2024-10-10 18:03:20|44628.5|44608.5|44636|44616|44637.3|44617.3|44628.5|44608.5|12
1728583410000|2024-10-10 18:03:30|44634.7|44614.7|44633.5|44613.5|44636|44616|44632.3|44612.3|13
1728583420000|2024-10-10 18:03:40|44632.2|44612.2|44636|44616|44636|44616|44632.2|44612.2|13
1728583430000|2024-10-10 18:03:50|44633.5|44613.5|44619.7|44599.7|44633.5|44613.5|44619.7|44599.7|26
1728583440000|2024-10-10 18:04:00|44618.5|44598.5|44616|44596|44618.5|44598.5|44616|44596|2
1728583450000|2024-10-10 18:04:10|44613.5|44593.5|44611|44591|44613.5|44593.5|44611|44591|6
1728583460000|2024-10-10 18:04:20|44612.2|44592.2|44613.5|44593.5|44613.5|44593.5|44612.2|44592.2|8
1728583470000|2024-10-10 18:04:30|||||||||3
1728583480000|2024-10-10 18:04:40|44612.3|44592.3|44611|44591|44613.5|44593.5|44608.5|44588.5|4
1728583490000|2024-10-10 18:04:50|44612.3|44592.3|44611|44591|44613.5|44593.5|44608.5|44588.5|3
1728583500000|2024-10-10 18:05:00|44608.5|44588.5|44618.5|44598.5|44618.5|44598.5|44608.5|44588.5|12
1728583510000|2024-10-10 18:05:10|44621|44601|44621|44601|44621|44601|44621|44601|6
1728583520000|2024-10-10 18:05:20|44626|44606|44626|44606|44626|44606|44626|44606|13
1728583530000|2024-10-10 18:05:30|44624.7|44604.7|44623.5|44603.5|44626|44606|44623.5|44603.5|12
1728583540000|2024-10-10 18:05:40|44621|44601|44631|44611|44631|44611|44621|44601|35
1728583550000|2024-10-10 18:05:50|44629.7|44609.7|44623.5|44603.5|44629.7|44609.7|44623.5|44603.5|25
1728583560000|2024-10-10 18:06:00|44621|44601|44618.5|44598.5|44621|44601|44618.5|44598.5|10
1728583570000|2024-10-10 18:06:10|44617.2|44597.2|44616|44596|44618.5|44598.5|44616|44596|13
1728583580000|2024-10-10 18:06:20|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44616|44596|13
1728583590000|2024-10-10 18:06:30|44621|44601|44621|44601|44621|44601|44621|44601|18
1728583600000|2024-10-10 18:06:40|44623.5|44603.5|44619.8|44599.8|44623.5|44603.5|44619.8|44599.8|1
1728583610000|2024-10-10 18:06:50|44618.5|44598.5|44617.3|44597.3|44618.5|44598.5|44617.3|44597.3|2
1728583620000|2024-10-10 18:07:00|44616|44596|44613.5|44593.5|44616|44596|44613.5|44593.5|0
1728583630000|2024-10-10 18:07:10|||||||||4
1728583640000|2024-10-10 18:07:20|44612.3|44592.3|44611|44591|44612.3|44592.3|44611|44591|3
1728583650000|2024-10-10 18:07:30|44613.5|44593.5|44611|44591|44613.5|44593.5|44611|44591|16
1728583660000|2024-10-10 18:07:40|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44612.3|44592.3|7
1728583670000|2024-10-10 18:07:50|44616|44596|44622.3|44602.3|44622.3|44602.3|44616|44596|4
1728583680000|2024-10-10 18:08:00|||||||||5
1728583700000|2024-10-10 18:08:20|44619.8|44599.8|44622.3|44602.3|44622.3|44602.3|44619.8|44599.8|2
1728583720000|2024-10-10 18:08:40|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|2
1728583740000|2024-10-10 18:09:00|||||||||2
1728583750000|2024-10-10 18:09:10|||||||||1
1728583760000|2024-10-10 18:09:20|44622.3|44602.3|44622.3|44602.3|44623.5|44603.5|44621|44601|0
1728583770000|2024-10-10 18:09:30|44621|44601|44621|44601|44621|44601|44618.5|44598.5|6
1728583780000|2024-10-10 18:09:40|44622.3|44602.3|44623.5|44603.5|44623.5|44603.5|44619.8|44599.8|9
1728583800000|2024-10-10 18:10:00|44624.8|44604.8|44629.8|44609.8|44629.8|44609.8|44624.8|44604.8|14
1728583810000|2024-10-10 18:10:10|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|4
1728583820000|2024-10-10 18:10:20|44623.5|44603.5|44619.8|44599.8|44623.5|44603.5|44619.8|44599.8|10
1728583830000|2024-10-10 18:10:30|44618.5|44598.5|44619.8|44599.8|44619.8|44599.8|44617.3|44597.3|1
1728583840000|2024-10-10 18:10:40|44617.3|44597.3|44618.5|44598.5|44618.5|44598.5|44617.3|44597.3|25
1728583850000|2024-10-10 18:10:50|44621|44601|44626|44606|44626|44606|44621|44601|26
1728583860000|2024-10-10 18:11:00|44624.8|44604.8|44629.8|44609.8|44629.8|44609.8|44624.8|44604.8|16
1728583870000|2024-10-10 18:11:10|44631|44611|44632.3|44612.3|44632.3|44612.3|44629.8|44609.8|23
1728583880000|2024-10-10 18:11:20|44631|44611|44631|44611|44632.3|44612.3|44628.5|44608.5|19
1728583890000|2024-10-10 18:11:30|44629.8|44609.8|44633.5|44613.5|44633.5|44613.5|44629.8|44609.8|39
1728583900000|2024-10-10 18:11:40|44634.8|44614.8|44629.8|44609.8|44634.8|44614.8|44629.8|44609.8|22
1728583910000|2024-10-10 18:11:50|44628.5|44608.5|44624.8|44604.8|44628.5|44608.5|44624.8|44604.8|4
1728583920000|2024-10-10 18:12:00|44622.3|44602.3|44617.3|44597.3|44622.3|44602.3|44614.8|44594.8|16
1728583930000|2024-10-10 18:12:10|44616|44596|44609.8|44589.8|44618.5|44598.5|44609.8|44589.8|14
1728583940000|2024-10-10 18:12:20|44608.6|44588.6|44612.3|44592.3|44612.3|44592.3|44608.6|44588.6|12
1728583950000|2024-10-10 18:12:30|44613.6|44593.6|44614.8|44594.8|44614.8|44594.8|44613.6|44593.6|20
1728583960000|2024-10-10 18:12:40|44613.6|44593.6|44619.8|44599.8|44619.8|44599.8|44613.6|44593.6|18
1728583970000|2024-10-10 18:12:50|44621.1|44601.1|44623.6|44603.6|44623.6|44603.6|44619.8|44599.8|30
1728583980000|2024-10-10 18:13:00|44624.8|44604.8|44623.6|44603.6|44626.1|44606.1|44623.6|44603.6|8
1728583990000|2024-10-10 18:13:10|44624.8|44604.8|44624.8|44604.8|44626.1|44606.1|44623.6|44603.6|14
1728584000000|2024-10-10 18:13:20|44623.6|44603.6|44626.1|44606.1|44626.1|44606.1|44623.6|44603.6|4
1728584020000|2024-10-10 18:13:40|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|8
1728584030000|2024-10-10 18:13:50|44626.1|44606.1|44626.1|44606.1|44628.6|44608.6|44626.1|44606.1|1
1728584040000|2024-10-10 18:14:00|44624.8|44604.8|44623.6|44603.6|44624.8|44604.8|44623.6|44603.6|14
1728584050000|2024-10-10 18:14:10|44622.3|44602.3|44623.6|44603.6|44623.6|44603.6|44621.1|44601.1|3
1728584070000|2024-10-10 18:14:30|||||||||8
1728584080000|2024-10-10 18:14:40|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|44621.1|44601.1|2
1728584090000|2024-10-10 18:14:50|44623.6|44603.6|44619.8|44599.8|44623.6|44603.6|44619.8|44599.8|3
1728584100000|2024-10-10 18:15:00|44618.5|44598.5|44616.1|44596.1|44618.5|44598.5|44614.8|44594.8|6
1728584120000|2024-10-10 18:15:20|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|1
1728584130000|2024-10-10 18:15:30|44614.8|44594.8|44616.1|44596.1|44616.1|44596.1|44614.8|44594.8|17
1728584140000|2024-10-10 18:15:40|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|5
1728584150000|2024-10-10 18:15:50|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|0
1728584160000|2024-10-10 18:16:00|44617.4|44597.4|44619.8|44599.8|44619.8|44599.8|44617.4|44597.4|6
1728584170000|2024-10-10 18:16:10|44616.1|44596.1|44602.3|44582.3|44616.1|44596.1|44602.3|44582.3|29
1728584180000|2024-10-10 18:16:20|44601.1|44581.1|44583.6|44563.6|44601.1|44581.1|44583.6|44563.6|16
1728584190000|2024-10-10 18:16:30|44582.3|44562.3|44578.6|44558.6|44582.3|44562.3|44578.6|44558.6|16
1728584200000|2024-10-10 18:16:40|44577.3|44557.3|44577.3|44557.3|44577.3|44557.3|44576|44556|10
1728584210000|2024-10-10 18:16:50|44576.1|44556.1|44568.6|44548.6|44576.1|44556.1|44568.6|44548.6|12
1728584220000|2024-10-10 18:17:00|44567.3|44547.3|44583.6|44563.6|44583.6|44563.6|44567.3|44547.3|24
1728584230000|2024-10-10 18:17:10|44584.8|44564.8|44589.8|44569.8|44589.8|44569.8|44584.8|44564.8|8
1728584240000|2024-10-10 18:17:20|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|4
1728584250000|2024-10-10 18:17:30|44594.8|44574.8|44598.6|44578.6|44598.6|44578.6|44594.8|44574.8|10
1728584260000|2024-10-10 18:17:40|44599.9|44579.9|44602.3|44582.3|44602.3|44582.3|44598.6|44578.6|17
1728584270000|2024-10-10 18:17:50|44601.1|44581.1|44602.3|44582.3|44602.3|44582.3|44598.6|44578.6|6
1728584280000|2024-10-10 18:18:00|44601.1|44581.1|44597.4|44577.4|44602.3|44582.3|44597.3|44577.3|14
1728584290000|2024-10-10 18:18:10|44596.1|44576.1|44593.6|44573.6|44596.1|44576.1|44592.4|44572.4|14
1728584300000|2024-10-10 18:18:20|44594.8|44574.8|44603.6|44583.6|44603.6|44583.6|44594.8|44574.8|4
1728584310000|2024-10-10 18:18:30|44604.9|44584.9|44604.9|44584.9|44604.9|44584.9|44603.6|44583.6|4
1728584320000|2024-10-10 18:18:40|44606.2|44586.2|44607.4|44587.4|44607.4|44587.4|44606.2|44586.2|1
1728584330000|2024-10-10 18:18:50|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|44608.6|44588.6|4
1728584340000|2024-10-10 18:19:00|44611.1|44591.1|44611.1|44591.1|44612.4|44592.4|44611.1|44591.1|0
1728584350000|2024-10-10 18:19:10|44612.4|44592.4|44613.6|44593.6|44613.6|44593.6|44612.4|44592.4|1
1728584370000|2024-10-10 18:19:30|44612.4|44592.4|44614.9|44594.9|44614.9|44594.9|44612.4|44592.4|0
1728584380000|2024-10-10 18:19:40|44616.1|44596.1|44629.9|44609.9|44629.9|44609.9|44616.1|44596.1|5
1728584390000|2024-10-10 18:19:50|44631.1|44611.1|44636.1|44616.1|44637.4|44617.4|44631.1|44611.1|11
1728584400000|2024-10-10 18:20:00|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|6
1728584410000|2024-10-10 18:20:10|||||||||4
1728584420000|2024-10-10 18:20:20|44637.4|44617.4|44638.6|44618.6|44638.6|44618.6|44637.4|44617.4|1
1728584430000|2024-10-10 18:20:30|44639.9|44619.9|44641.1|44621.1|44641.1|44621.1|44637.4|44617.4|6
1728584440000|2024-10-10 18:20:40|44639.9|44619.9|44638.6|44618.6|44641.1|44621.1|44638.6|44618.6|6
1728584450000|2024-10-10 18:20:50|44641.1|44621.1|44638.6|44618.6|44641.1|44621.1|44638.6|44618.6|1
1728584460000|2024-10-10 18:21:00|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|4
1728584470000|2024-10-10 18:21:10|||||||||1
1728584490000|2024-10-10 18:21:30|44634.9|44614.9|44636.1|44616.1|44638.6|44618.6|44633.6|44613.6|7
1728584500000|2024-10-10 18:21:40|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44636.1|44616.1|2
1728584510000|2024-10-10 18:21:50|44636.1|44616.1|44636.1|44616.1|44638.6|44618.6|44636.1|44616.1|1
1728584520000|2024-10-10 18:22:00|44637.4|44617.4|44641.1|44621.1|44641.1|44621.1|44637.4|44617.4|1
1728584530000|2024-10-10 18:22:10|44639.9|44619.9|44638.6|44618.6|44639.9|44619.9|44638.6|44618.6|7
1728584540000|2024-10-10 18:22:20|44639.9|44619.9|44638.6|44618.6|44639.9|44619.9|44638.6|44618.6|1
1728584560000|2024-10-10 18:22:40|||||||||1
1728584570000|2024-10-10 18:22:50|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|5
1728584580000|2024-10-10 18:23:00|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|2
1728584590000|2024-10-10 18:23:10|44639.9|44619.9|44641.1|44621.1|44641.1|44621.1|44639.9|44619.9|1
1728584610000|2024-10-10 18:23:30|44642.4|44622.4|44643.6|44623.6|44643.6|44623.6|44642.4|44622.4|1
1728584640000|2024-10-10 18:24:00|||||||||5
1728584650000|2024-10-10 18:24:10|44642.3|44622.3|44641.1|44621.1|44642.3|44622.3|44641.1|44621.1|0
1728584670000|2024-10-10 18:24:30|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|1
1728584690000|2024-10-10 18:24:50|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1728584710000|2024-10-10 18:25:10|44634.8|44614.8|44634.9|44614.9|44634.9|44614.9|44634.8|44614.8|2
1728584720000|2024-10-10 18:25:20|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|44633.6|44613.6|8
1728584740000|2024-10-10 18:25:40|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|2
1728584750000|2024-10-10 18:25:50|||||||||1
1728584760000|2024-10-10 18:26:00|||||||||2
1728584790000|2024-10-10 18:26:30|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|1
1728584800000|2024-10-10 18:26:40|44642.4|44622.4|44643.6|44623.6|44643.6|44623.6|44642.4|44622.4|1
1728584810000|2024-10-10 18:26:50|||||||||3
1728584830000|2024-10-10 18:27:10|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|0
1728584840000|2024-10-10 18:27:20|44641.1|44621.1|44638.6|44618.6|44641.1|44621.1|44638.6|44618.6|0
1728584850000|2024-10-10 18:27:30|44637.3|44617.3|44636|44616|44637.3|44617.3|44636|44616|3
1728584860000|2024-10-10 18:27:40|44634.8|44614.8|44632.3|44612.3|44634.8|44614.8|44632.3|44612.3|1
1728584890000|2024-10-10 18:28:10|44629.8|44609.8|44628.5|44608.5|44629.8|44609.8|44628.5|44608.5|19
1728584900000|2024-10-10 18:28:20|44629.8|44609.8|44628.6|44608.6|44629.8|44609.8|44628.5|44608.5|1
1728584960000|2024-10-10 18:29:20|||||||||1
1728584970000|2024-10-10 18:29:30|44629.9|44609.9|44632.3|44612.3|44632.3|44612.3|44629.9|44609.9|0
1728584980000|2024-10-10 18:29:40|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|3
1728584990000|2024-10-10 18:29:50|||||||||3
1728585000000|2024-10-10 18:30:00|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|44628.5|44608.5|1
1728585010000|2024-10-10 18:30:10|44628.5|44608.5|44629.8|44609.8|44629.8|44609.8|44627.3|44607.3|11
1728585020000|2024-10-10 18:30:20|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|0
1728585030000|2024-10-10 18:30:30|44629.8|44609.8|44628.5|44608.5|44629.8|44609.8|44628.5|44608.5|0
1728585050000|2024-10-10 18:30:50|44629.8|44609.8|44628.5|44608.5|44629.8|44609.8|44628.5|44608.5|0
1728585060000|2024-10-10 18:31:00|44629.8|44609.8|44628.5|44608.5|44629.8|44609.8|44628.5|44608.5|0
1728585080000|2024-10-10 18:31:20|44627.3|44607.3|44628.5|44608.5|44628.5|44608.5|44627.3|44607.3|0
1728585090000|2024-10-10 18:31:30|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|0
1728585100000|2024-10-10 18:31:40|44628.5|44608.5|44624.8|44604.8|44628.5|44608.5|44624.8|44604.8|2
1728585110000|2024-10-10 18:31:50|||||||||1
1728585120000|2024-10-10 18:32:00|44622.3|44602.3|44623.6|44603.6|44623.6|44603.6|44622.3|44602.3|4
1728585150000|2024-10-10 18:32:30|||||||||2
1728585170000|2024-10-10 18:32:50|44622.3|44602.3|44622.3|44602.3|44622.3|44602.3|44622.3|44602.3|1
1728585180000|2024-10-10 18:33:00|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|0
1728585190000|2024-10-10 18:33:10|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|1
1728585200000|2024-10-10 18:33:20|44623.6|44603.6|44626.1|44606.1|44626.1|44606.1|44623.6|44603.6|4
1728585210000|2024-10-10 18:33:30|44627.4|44607.4|44633.6|44613.6|44633.6|44613.6|44627.4|44607.4|3
1728585230000|2024-10-10 18:33:50|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|1
1728585240000|2024-10-10 18:34:00|44633.6|44613.6|44636.1|44616.1|44638.6|44618.6|44633.6|44613.6|0
1728585250000|2024-10-10 18:34:10|44637.4|44617.4|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|0
1728585260000|2024-10-10 18:34:20|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|1
1728585290000|2024-10-10 18:34:50|||||||||4
1728585300000|2024-10-10 18:35:00|44632.3|44612.3|44628.6|44608.6|44632.3|44612.3|44628.6|44608.6|3
1728585310000|2024-10-10 18:35:10|||||||||10
1728585320000|2024-10-10 18:35:20|44626.1|44606.1|44627.4|44607.4|44627.4|44607.4|44626.1|44606.1|0
1728585330000|2024-10-10 18:35:30|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|0
1728585350000|2024-10-10 18:35:50|||||||||4
1728585360000|2024-10-10 18:36:00|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|4
1728585370000|2024-10-10 18:36:10|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1728585390000|2024-10-10 18:36:30|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|1
1728585400000|2024-10-10 18:36:40|44622.4|44602.4|44624.9|44604.9|44624.9|44604.9|44622.4|44602.4|3
1728585410000|2024-10-10 18:36:50|44623.6|44603.6|44622.3|44602.3|44623.6|44603.6|44621.1|44601.1|4
1728585420000|2024-10-10 18:37:00|44623.6|44603.6|44624.8|44604.8|44624.8|44604.8|44623.6|44603.6|0
1728585430000|2024-10-10 18:37:10|44626.1|44606.1|44624.8|44604.8|44626.1|44606.1|44624.8|44604.8|0
1728585440000|2024-10-10 18:37:20|||||||||1
1728585450000|2024-10-10 18:37:30|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|1
1728585460000|2024-10-10 18:37:40|44624.8|44604.8|44626.1|44606.1|44626.1|44606.1|44624.8|44604.8|2
1728585470000|2024-10-10 18:37:50|44627.3|44607.3|44628.6|44608.6|44628.6|44608.6|44627.3|44607.3|2
1728585480000|2024-10-10 18:38:00|||||||||6
1728585490000|2024-10-10 18:38:10|44629.9|44609.9|44631.1|44611.1|44631.1|44611.1|44629.9|44609.9|1
1728585500000|2024-10-10 18:38:20|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|0
1728585510000|2024-10-10 18:38:30|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|7
1728585520000|2024-10-10 18:38:40|44633.6|44613.6|44636.1|44616.1|44636.1|44616.1|44633.6|44613.6|1
1728585530000|2024-10-10 18:38:50|44637.4|44617.4|44638.6|44618.6|44638.6|44618.6|44637.4|44617.4|0
1728585540000|2024-10-10 18:39:00|44639.9|44619.9|44638.6|44618.6|44639.9|44619.9|44638.6|44618.6|0
1728585550000|2024-10-10 18:39:10|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|1
1728585570000|2024-10-10 18:39:30|44641.1|44621.1|44653.6|44633.6|44653.6|44633.6|44641.1|44621.1|28
1728585580000|2024-10-10 18:39:40|44657.3|44637.3|44657.3|44637.3|44659.8|44639.8|44657.3|44637.3|6
1728585590000|2024-10-10 18:39:50|44653.6|44633.6|44657.3|44637.3|44657.3|44637.3|44653.6|44633.6|3
1728585610000|2024-10-10 18:40:10|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|1
1728585620000|2024-10-10 18:40:20|44656.1|44636.1|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|2
1728585640000|2024-10-10 18:40:40|44658.6|44638.6|44658.6|44638.6|44658.6|44638.6|44658.6|44638.6|0
1728585650000|2024-10-10 18:40:50|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|1
1728585660000|2024-10-10 18:41:00|44656.1|44636.1|44653.6|44633.6|44656.1|44636.1|44653.6|44633.6|0
1728585670000|2024-10-10 18:41:10|||||||||1
1728585740000|2024-10-10 18:42:20|||||||||1
1728585750000|2024-10-10 18:42:30|||||||||2
1728585770000|2024-10-10 18:42:50|44648.6|44628.6|44638.6|44618.6|44648.6|44628.6|44638.6|44618.6|24
1728585780000|2024-10-10 18:43:00|44636.1|44616.1|44633.6|44613.6|44636.1|44616.1|44633.6|44613.6|5
1728585800000|2024-10-10 18:43:20|44631.2|44611.2|44623.6|44603.6|44631.2|44611.2|44623.6|44603.6|13
1728585810000|2024-10-10 18:43:30|||||||||4
1728585820000|2024-10-10 18:43:40|44624.9|44604.9|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|0
1728585830000|2024-10-10 18:43:50|44626.1|44606.1|44626.1|44606.1|44628.6|44608.6|44623.6|44603.6|1
1728585840000|2024-10-10 18:44:00|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|0
1728585850000|2024-10-10 18:44:10|||||||||1
1728585860000|2024-10-10 18:44:20|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|0
1728585880000|2024-10-10 18:44:40|44629.9|44609.9|44623.6|44603.6|44629.9|44609.9|44623.6|44603.6|3
1728585890000|2024-10-10 18:44:50|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44623.6|44603.6|3
1728585900000|2024-10-10 18:45:00|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|2
1728585910000|2024-10-10 18:45:10|||||||||1
1728585920000|2024-10-10 18:45:20|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|1
1728585940000|2024-10-10 18:45:40|44624.9|44604.9|44623.6|44603.6|44626.1|44606.1|44623.6|44603.6|0
1728585950000|2024-10-10 18:45:50|44624.9|44604.9|44628.6|44608.6|44628.6|44608.6|44624.9|44604.9|0
1728585960000|2024-10-10 18:46:00|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|2
1728585970000|2024-10-10 18:46:10|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44628.7|44608.7|0
1728585980000|2024-10-10 18:46:20|44632.4|44612.4|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|0
1728586000000|2024-10-10 18:46:40|44636.2|44616.2|44633.7|44613.7|44636.2|44616.2|44633.7|44613.7|0
1728586010000|2024-10-10 18:46:50|44634.9|44614.9|44636.2|44616.2|44636.2|44616.2|44634.9|44614.9|1
1728586020000|2024-10-10 18:47:00|44637.4|44617.4|44638.7|44618.7|44638.7|44618.7|44637.4|44617.4|0
1728586040000|2024-10-10 18:47:20|||||||||1
1728586050000|2024-10-10 18:47:30|44641.2|44621.2|44639.9|44619.9|44641.2|44621.2|44638.7|44618.7|1
1728586060000|2024-10-10 18:47:40|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|0
1728586080000|2024-10-10 18:48:00|44643.7|44623.7|44648.7|44628.7|44648.7|44628.7|44643.7|44623.7|13
1728586090000|2024-10-10 18:48:10|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|5
1728586100000|2024-10-10 18:48:20|44652.4|44632.4|44649.9|44629.9|44652.4|44632.4|44649.9|44629.9|28
1728586120000|2024-10-10 18:48:40|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|7
1728586130000|2024-10-10 18:48:50|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|0
1728586150000|2024-10-10 18:49:10|||||||||1
1728586170000|2024-10-10 18:49:30|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|20
1728586180000|2024-10-10 18:49:40|44652.4|44632.4|44651.2|44631.2|44652.4|44632.4|44651.2|44631.2|2
1728586190000|2024-10-10 18:49:50|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|0
1728586220000|2024-10-10 18:50:20|44647.4|44627.4|44643.7|44623.7|44647.4|44627.4|44643.7|44623.7|4
1728586250000|2024-10-10 18:50:50|44642.4|44622.4|44636.2|44616.2|44642.4|44622.4|44636.2|44616.2|4
1728586260000|2024-10-10 18:51:00|||||||||1
1728586290000|2024-10-10 18:51:30|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|0
1728586300000|2024-10-10 18:51:40|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|0
1728586310000|2024-10-10 18:51:50|44636.2|44616.2|44633.7|44613.7|44636.2|44616.2|44633.7|44613.7|0
1728586320000|2024-10-10 18:52:00|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|2
1728586380000|2024-10-10 18:53:00|||||||||1
1728586390000|2024-10-10 18:53:10|44628.7|44608.7|44626.2|44606.2|44628.7|44608.7|44626.2|44606.2|3
1728586400000|2024-10-10 18:53:20|44624.9|44604.9|44619.9|44599.9|44624.9|44604.9|44619.9|44599.9|2
1728586410000|2024-10-10 18:53:30|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|1
1728586420000|2024-10-10 18:53:40|44616.1|44596.1|44613.7|44593.7|44616.1|44596.1|44613.7|44593.7|4
1728586430000|2024-10-10 18:53:50|||||||||4
1728586460000|2024-10-10 18:54:20|44615|44595|44616.2|44596.2|44616.2|44596.2|44615|44595|3
1728586480000|2024-10-10 18:54:40|44615|44595|44615|44595|44615|44595|44615|44595|0
1728586490000|2024-10-10 18:54:50|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44613.7|44593.7|4
1728586530000|2024-10-10 18:55:30|||||||||1
1728586540000|2024-10-10 18:55:40|||||||||1
1728586570000|2024-10-10 18:56:10|44617.4|44597.4|44618.7|44598.7|44618.7|44598.7|44617.4|44597.4|0
1728586590000|2024-10-10 18:56:30|44620|44600|44621.2|44601.2|44621.2|44601.2|44618.7|44598.7|2
1728586600000|2024-10-10 18:56:40|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|1
1728586620000|2024-10-10 18:57:00|44620|44600|44621.2|44601.2|44621.2|44601.2|44620|44600|0
1728586630000|2024-10-10 18:57:10|||||||||1
1728586650000|2024-10-10 18:57:30|44619.9|44599.9|44618.7|44598.7|44619.9|44599.9|44618.7|44598.7|0
1728586660000|2024-10-10 18:57:40|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|6
1728586670000|2024-10-10 18:57:50|44636.2|44616.2|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|4
1728586680000|2024-10-10 18:58:00|44640|44620|44640|44620|44640|44620|44640|44620|10
1728586690000|2024-10-10 18:58:10|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|5
1728586710000|2024-10-10 18:58:30|44637.4|44617.4|44636.2|44616.2|44637.4|44617.4|44636.2|44616.2|2
1728586720000|2024-10-10 18:58:40|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|0
1728586730000|2024-10-10 18:58:50|||||||||1
1728586790000|2024-10-10 18:59:50|44632.5|44612.5|44631.2|44611.2|44632.5|44612.5|44631.2|44611.2|3
1728586800000|2024-10-10 19:00:00|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|0
1728586810000|2024-10-10 19:00:10|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|1
1728586840000|2024-10-10 19:00:40|||||||||1
1728586860000|2024-10-10 19:01:00|44635|44615|44636.2|44616.2|44636.2|44616.2|44635|44615|1
1728586870000|2024-10-10 19:01:10|44637.5|44617.5|44636.2|44616.2|44637.5|44617.5|44636.2|44616.2|2
1728586880000|2024-10-10 19:01:20|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|2
1728586890000|2024-10-10 19:01:30|44636.2|44616.2|44637.4|44617.4|44637.4|44617.4|44636.2|44616.2|3
1728586900000|2024-10-10 19:01:40|44636.2|44616.2|44633.7|44613.7|44636.2|44616.2|44633.7|44613.7|0
1728586920000|2024-10-10 19:02:00|||||||||2
1728586930000|2024-10-10 19:02:10|||||||||2
1728586980000|2024-10-10 19:03:00|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|5
1728586990000|2024-10-10 19:03:10|44629.9|44609.9|44628.7|44608.7|44629.9|44609.9|44628.7|44608.7|0
1728587010000|2024-10-10 19:03:30|||||||||3
1728587020000|2024-10-10 19:03:40|44627.4|44607.4|44626.2|44606.2|44628.7|44608.7|44626.2|44606.2|4
1728587040000|2024-10-10 19:04:00|44628.7|44608.7|44623.7|44603.7|44628.7|44608.7|44623.7|44603.7|10
1728587050000|2024-10-10 19:04:10|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1728587060000|2024-10-10 19:04:20|44623.7|44603.7|44626.2|44606.2|44626.2|44606.2|44622.4|44602.4|0
1728587070000|2024-10-10 19:04:30|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|0
1728587080000|2024-10-10 19:04:40|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|0
1728587100000|2024-10-10 19:05:00|44628.7|44608.7|44628.7|44608.7|44628.7|44608.7|44628.7|44608.7|2
1728587110000|2024-10-10 19:05:10|||||||||2
1728587140000|2024-10-10 19:05:40|44630|44610|44631.3|44611.3|44631.3|44611.3|44630|44610|0
1728587150000|2024-10-10 19:05:50|44630|44610|44630|44610|44630|44610|44630|44610|0
1728587160000|2024-10-10 19:06:00|44631.3|44611.3|44635|44615|44635|44615|44631.3|44611.3|0
1728587190000|2024-10-10 19:06:30|44637.5|44617.5|44641.2|44621.2|44641.2|44621.2|44637.5|44617.5|2
1728587210000|2024-10-10 19:06:50|44642.5|44622.5|44648.7|44628.7|44648.7|44628.7|44642.5|44622.5|6
1728587220000|2024-10-10 19:07:00|||||||||1
1728587230000|2024-10-10 19:07:10|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|3
1728587240000|2024-10-10 19:07:20|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|1
1728587250000|2024-10-10 19:07:30|||||||||1
1728587280000|2024-10-10 19:08:00|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|4
1728587290000|2024-10-10 19:08:10|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|0
1728587300000|2024-10-10 19:08:20|44647.5|44627.5|44643.7|44623.7|44647.5|44627.5|44643.7|44623.7|15
1728587360000|2024-10-10 19:09:20|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|1
1728587380000|2024-10-10 19:09:40|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|1
1728587390000|2024-10-10 19:09:50|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|2
1728587410000|2024-10-10 19:10:10|44643.7|44623.7|44645|44625|44645|44625|44643.7|44623.7|5
1728587420000|2024-10-10 19:10:20|44647.5|44627.5|44650|44630|44650|44630|44647.5|44627.5|3
1728587430000|2024-10-10 19:10:30|44651.3|44631.3|44655|44635|44656.3|44636.3|44651.3|44631.3|13
1728587440000|2024-10-10 19:10:40|44656.3|44636.3|44653.7|44633.7|44657.5|44637.5|44653.7|44633.7|6
1728587450000|2024-10-10 19:10:50|44651.2|44631.2|44648.7|44628.7|44651.2|44631.2|44648.7|44628.7|3
1728587460000|2024-10-10 19:11:00|||||||||1
1728587470000|2024-10-10 19:11:10|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|3
1728587480000|2024-10-10 19:11:20|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44644.9|44624.9|7
1728587490000|2024-10-10 19:11:30|44646.2|44626.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|4
1728587500000|2024-10-10 19:11:40|44652.5|44632.5|44655|44635|44655|44635|44652.5|44632.5|4
1728587510000|2024-10-10 19:11:50|44653.7|44633.7|44650|44630|44656.2|44636.2|44650|44630|13
1728587520000|2024-10-10 19:12:00|44651.2|44631.2|44650|44630|44652.5|44632.5|44650|44630|2
1728587530000|2024-10-10 19:12:10|44652.5|44632.5|44651.2|44631.2|44653.7|44633.7|44651.2|44631.2|4
1728587540000|2024-10-10 19:12:20|44652.4|44632.4|44648.7|44628.7|44653.7|44633.7|44648.7|44628.7|1
1728587550000|2024-10-10 19:12:30|44651.2|44631.2|44653.7|44633.7|44653.7|44633.7|44651.2|44631.2|4
1728587560000|2024-10-10 19:12:40|44652.4|44632.4|44655|44635|44655|44635|44651.2|44631.2|0
1728587570000|2024-10-10 19:12:50|44653.7|44633.7|44653.7|44633.7|44655|44635|44653.7|44633.7|4
1728587580000|2024-10-10 19:13:00|||||||||3
1728587590000|2024-10-10 19:13:10|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|16
1728587600000|2024-10-10 19:13:20|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|1
1728587610000|2024-10-10 19:13:30|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|2
1728587620000|2024-10-10 19:13:40|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|6
1728587630000|2024-10-10 19:13:50|44656.2|44636.2|44655|44635|44658.7|44638.7|44653.7|44633.7|5
1728587640000|2024-10-10 19:14:00|44653.7|44633.7|44658.7|44638.7|44658.7|44638.7|44653.7|44633.7|2
1728587650000|2024-10-10 19:14:10|||||||||1
1728587660000|2024-10-10 19:14:20|||||||||2
1728587680000|2024-10-10 19:14:40|44657.5|44637.5|44656.2|44636.2|44657.5|44637.5|44656.2|44636.2|6
1728587690000|2024-10-10 19:14:50|44655|44635|44655|44635|44655|44635|44652.5|44632.5|2
1728587700000|2024-10-10 19:15:00|44653.7|44633.7|44655|44635|44655|44635|44652.5|44632.5|2
1728587710000|2024-10-10 19:15:10|44653.7|44633.7|44656.2|44636.2|44656.2|44636.2|44653.7|44633.7|2
1728587720000|2024-10-10 19:15:20|44655|44635|44661.2|44641.2|44661.2|44641.2|44655|44635|5
1728587730000|2024-10-10 19:15:30|44661.3|44641.3|44662.5|44642.5|44662.5|44642.5|44658.7|44638.7|13
1728587740000|2024-10-10 19:15:40|||||||||2
1728587750000|2024-10-10 19:15:50|||||||||4
1728587760000|2024-10-10 19:16:00|44661.2|44641.2|44662.5|44642.5|44662.5|44642.5|44660|44640|4
1728587770000|2024-10-10 19:16:10|44661.2|44641.2|44657.5|44637.5|44662.5|44642.5|44657.5|44637.5|8
1728587810000|2024-10-10 19:16:50|44658.7|44638.7|44657.5|44637.5|44658.7|44638.7|44657.5|44637.5|1
1728587830000|2024-10-10 19:17:10|||||||||2
1728587840000|2024-10-10 19:17:20|44656.2|44636.2|44655|44635|44656.2|44636.2|44655|44635|8
1728587860000|2024-10-10 19:17:40|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|2
1728587880000|2024-10-10 19:18:00|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|1
1728587890000|2024-10-10 19:18:10|44660|44640|44661.2|44641.2|44661.2|44641.2|44660|44640|1
1728587910000|2024-10-10 19:18:30|||||||||3
1728587920000|2024-10-10 19:18:40|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|0
1728587930000|2024-10-10 19:18:50|44662.5|44642.5|44663.7|44643.7|44663.7|44643.7|44661.2|44641.2|1
1728587940000|2024-10-10 19:19:00|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|0
1728587990000|2024-10-10 19:19:50|44662.5|44642.5|44663.8|44643.8|44663.8|44643.8|44662.5|44642.5|3
1728588000000|2024-10-10 19:20:00|44666.3|44646.3|44663.8|44643.8|44666.3|44646.3|44663.8|44643.8|3
1728588040000|2024-10-10 19:20:40|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|1
1728588050000|2024-10-10 19:20:50|44665|44645|44666.3|44646.3|44666.3|44646.3|44663.8|44643.8|0
1728588070000|2024-10-10 19:21:10|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|0
1728588090000|2024-10-10 19:21:30|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|1
1728588100000|2024-10-10 19:21:40|44668.8|44648.8|44671.3|44651.3|44671.3|44651.3|44668.8|44648.8|5
1728588120000|2024-10-10 19:22:00|||||||||1
1728588130000|2024-10-10 19:22:10|||||||||3
1728588150000|2024-10-10 19:22:30|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44671.3|44651.3|5
1728588180000|2024-10-10 19:23:00|44675|44655|44676.3|44656.3|44676.3|44656.3|44675|44655|2
1728588200000|2024-10-10 19:23:20|44675|44655|44676.3|44656.3|44676.3|44656.3|44673.8|44653.8|1
1728588210000|2024-10-10 19:23:30|44673.8|44653.8|44676.3|44656.3|44676.3|44656.3|44673.8|44653.8|3
1728588220000|2024-10-10 19:23:40|44675|44655|44676.3|44656.3|44676.3|44656.3|44673.8|44653.8|2
1728588250000|2024-10-10 19:24:10|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|0
1728588260000|2024-10-10 19:24:20|||||||||1
1728588270000|2024-10-10 19:24:30|||||||||1
1728588290000|2024-10-10 19:24:50|||||||||5
1728588300000|2024-10-10 19:25:00|44680|44660|44678.8|44658.8|44681.3|44661.3|44678.8|44658.8|0
1728588350000|2024-10-10 19:25:50|||||||||2
1728588360000|2024-10-10 19:26:00|||||||||2
1728588380000|2024-10-10 19:26:20|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|1
1728588400000|2024-10-10 19:26:40|||||||||2
1728588410000|2024-10-10 19:26:50|44675.1|44655.1|44671.3|44651.3|44675.1|44655.1|44671.3|44651.3|4
1728588420000|2024-10-10 19:27:00|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|0
1728588430000|2024-10-10 19:27:10|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|1
1728588440000|2024-10-10 19:27:20|44672.6|44652.6|44671.3|44651.3|44672.6|44652.6|44671.3|44651.3|0
1728588460000|2024-10-10 19:27:40|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|6
1728588470000|2024-10-10 19:27:50|44676.3|44656.3|44678.8|44658.8|44678.8|44658.8|44676.3|44656.3|2
1728588480000|2024-10-10 19:28:00|44677.6|44657.6|44676.3|44656.3|44677.6|44657.6|44676.3|44656.3|0
1728588520000|2024-10-10 19:28:40|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|3
1728588530000|2024-10-10 19:28:50|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44676.3|44656.3|1
1728588550000|2024-10-10 19:29:10|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|5
1728588570000|2024-10-10 19:29:30|||||||||1
1728588590000|2024-10-10 19:29:50|||||||||5
1728588600000|2024-10-10 19:30:00|44676.3|44656.3|44673.8|44653.8|44676.3|44656.3|44672.6|44652.6|3
1728588610000|2024-10-10 19:30:10|44675.1|44655.1|44672.6|44652.6|44676.3|44656.3|44672.6|44652.6|1
1728588630000|2024-10-10 19:30:30|||||||||1
1728588640000|2024-10-10 19:30:40|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|2
1728588650000|2024-10-10 19:30:50|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44676.3|44656.3|0
1728588660000|2024-10-10 19:31:00|44678.8|44658.8|44677.6|44657.6|44680.1|44660.1|44677.6|44657.6|0
1728588670000|2024-10-10 19:31:10|44676.3|44656.3|44677.6|44657.6|44677.6|44657.6|44676.3|44656.3|8
1728588680000|2024-10-10 19:31:20|44676.3|44656.3|44680.1|44660.1|44680.1|44660.1|44675.1|44655.1|8
1728588690000|2024-10-10 19:31:30|||||||||1
1728588700000|2024-10-10 19:31:40|44681.3|44661.3|44680.1|44660.1|44681.3|44661.3|44680.1|44660.1|3
1728588730000|2024-10-10 19:32:10|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|0
1728588740000|2024-10-10 19:32:20|44680.1|44660.1|44678.9|44658.9|44680.1|44660.1|44678.9|44658.9|5
1728588750000|2024-10-10 19:32:30|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|0
1728588760000|2024-10-10 19:32:40|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|0
1728588770000|2024-10-10 19:32:50|||||||||1
1728588790000|2024-10-10 19:33:10|44673.8|44653.8|44672.6|44652.6|44673.8|44653.8|44672.6|44652.6|4
1728588800000|2024-10-10 19:33:20|||||||||5
1728588810000|2024-10-10 19:33:30|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|0
1728588830000|2024-10-10 19:33:50|44672.6|44652.6|44675.1|44655.1|44675.1|44655.1|44672.6|44652.6|2
1728588840000|2024-10-10 19:34:00|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|1
1728588850000|2024-10-10 19:34:10|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|4
1728588870000|2024-10-10 19:34:30|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|10
1728588880000|2024-10-10 19:34:40|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|11
1728588890000|2024-10-10 19:34:50|44667.5|44647.5|44665.1|44645.1|44667.5|44647.5|44665.1|44645.1|1
1728588900000|2024-10-10 19:35:00|44663.8|44643.8|44665.1|44645.1|44665.1|44645.1|44663.8|44643.8|0
1728588910000|2024-10-10 19:35:10|44666.4|44646.4|44665.1|44645.1|44666.4|44646.4|44665.1|44645.1|1
1728588920000|2024-10-10 19:35:20|44666.4|44646.4|44666.4|44646.4|44667.6|44647.6|44666.4|44646.4|6
1728588930000|2024-10-10 19:35:30|44665.1|44645.1|44666.4|44646.4|44666.4|44646.4|44665.1|44645.1|0
1728588950000|2024-10-10 19:35:50|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|0
1728588970000|2024-10-10 19:36:10|44663.8|44643.8|44661.4|44641.4|44665.1|44645.1|44661.4|44641.4|2
1728588980000|2024-10-10 19:36:20|||||||||1
1728588990000|2024-10-10 19:36:30|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|2
1728589000000|2024-10-10 19:36:40|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|44658.8|44638.8|3
1728589010000|2024-10-10 19:36:50|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|0
1728589020000|2024-10-10 19:37:00|44658.8|44638.8|44660.1|44640.1|44660.1|44640.1|44658.8|44638.8|2
1728589040000|2024-10-10 19:37:20|44658.8|44638.8|44655.1|44635.1|44658.8|44638.8|44655.1|44635.1|6
1728589060000|2024-10-10 19:37:40|||||||||2
1728589080000|2024-10-10 19:38:00|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44656.4|44636.4|1
1728589090000|2024-10-10 19:38:10|44658.8|44638.8|44653.8|44633.8|44658.8|44638.8|44653.8|44633.8|3
1728589100000|2024-10-10 19:38:20|||||||||13
1728589110000|2024-10-10 19:38:30|||||||||1
1728589130000|2024-10-10 19:38:50|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|2
1728589170000|2024-10-10 19:39:30|44657.6|44637.6|44656.3|44636.3|44657.6|44637.6|44656.3|44636.3|0
1728589180000|2024-10-10 19:39:40|44657.6|44637.6|44656.3|44636.3|44657.6|44637.6|44656.3|44636.3|2
1728589190000|2024-10-10 19:39:50|||||||||2
1728589200000|2024-10-10 19:40:00|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|0
1728589220000|2024-10-10 19:40:20|44658.8|44638.8|44657.5|44637.5|44658.8|44638.8|44657.5|44637.5|1
1728589250000|2024-10-10 19:40:50|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|4
1728589270000|2024-10-10 19:41:10|44658.8|44638.8|44657.5|44637.5|44658.8|44638.8|44657.5|44637.5|1
1728589280000|2024-10-10 19:41:20|44660.1|44640.1|44658.8|44638.8|44660.1|44640.1|44658.8|44638.8|0
1728589300000|2024-10-10 19:41:40|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|5
1728589340000|2024-10-10 19:42:20|||||||||2
1728589350000|2024-10-10 19:42:30|44656.3|44636.3|44655|44635|44656.3|44636.3|44655|44635|0
1728589380000|2024-10-10 19:43:00|||||||||1
1728589390000|2024-10-10 19:43:10|||||||||1
1728589400000|2024-10-10 19:43:20|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|5
1728589410000|2024-10-10 19:43:30|||||||||2
1728589420000|2024-10-10 19:43:40|44652.6|44632.6|44653.8|44633.8|44653.8|44633.8|44652.6|44632.6|0
1728589520000|2024-10-10 19:45:20|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|1
1728589540000|2024-10-10 19:45:40|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|0
1728589550000|2024-10-10 19:45:50|||||||||1
1728589600000|2024-10-10 19:46:40|44653.8|44633.8|44652.5|44632.5|44653.8|44633.8|44652.5|44632.5|1
1728589620000|2024-10-10 19:47:00|44651.3|44631.3|44648.8|44628.8|44651.3|44631.3|44648.8|44628.8|0
1728589640000|2024-10-10 19:47:20|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|1
1728589650000|2024-10-10 19:47:30|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|0
1728589700000|2024-10-10 19:48:20|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|0
1728589710000|2024-10-10 19:48:30|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|2
1728589740000|2024-10-10 19:49:00|||||||||2
1728589760000|2024-10-10 19:49:20|44647.6|44627.6|44643.8|44623.8|44647.6|44627.6|44643.8|44623.8|4
1728589770000|2024-10-10 19:49:30|44642.6|44622.6|44643.8|44623.8|44643.8|44623.8|44642.6|44622.6|2
1728589780000|2024-10-10 19:49:40|44641.3|44621.3|44643.8|44623.8|44643.8|44623.8|44641.3|44621.3|7
1728589790000|2024-10-10 19:49:50|44646.3|44626.3|44646.3|44626.3|44646.3|44626.3|44646.3|44626.3|2
1728589800000|2024-10-10 19:50:00|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|1
1728589810000|2024-10-10 19:50:10|||||||||1
1728589830000|2024-10-10 19:50:30|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|0
1728589860000|2024-10-10 19:51:00|44652.6|44632.6|44648.8|44628.8|44652.6|44632.6|44648.8|44628.8|1
1728589870000|2024-10-10 19:51:10|||||||||2
1728589880000|2024-10-10 19:51:20|44646.3|44626.3|44646.3|44626.3|44646.3|44626.3|44646.3|44626.3|3
1728589900000|2024-10-10 19:51:40|44645.1|44625.1|44648.8|44628.8|44650.1|44630.1|44645.1|44625.1|5
1728589920000|2024-10-10 19:52:00|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|0
1728589940000|2024-10-10 19:52:20|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|0
1728589950000|2024-10-10 19:52:30|44651.3|44631.3|44653.8|44633.8|44653.8|44633.8|44650.1|44630.1|4
1728589960000|2024-10-10 19:52:40|||||||||1
1728589990000|2024-10-10 19:53:10|44655.1|44635.1|44656.3|44636.3|44656.3|44636.3|44655.1|44635.1|2
1728590010000|2024-10-10 19:53:30|||||||||1
1728590020000|2024-10-10 19:53:40|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|3
1728590030000|2024-10-10 19:53:50|44657.6|44637.6|44658.9|44638.9|44658.9|44638.9|44657.6|44637.6|0
1728590040000|2024-10-10 19:54:00|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|3
1728590050000|2024-10-10 19:54:10|44662.6|44642.6|44663.9|44643.9|44663.9|44643.9|44662.6|44642.6|1
1728590060000|2024-10-10 19:54:20|44665.1|44645.1|44666.4|44646.4|44666.4|44646.4|44665.1|44645.1|2
1728590080000|2024-10-10 19:54:40|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|5
1728590090000|2024-10-10 19:54:50|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|2
1728590100000|2024-10-10 19:55:00|44670.1|44650.1|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|0
1728590110000|2024-10-10 19:55:10|44670.1|44650.1|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|0
1728590120000|2024-10-10 19:55:20|44670.1|44650.1|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|0
1728590140000|2024-10-10 19:55:40|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|10
1728590170000|2024-10-10 19:56:10|||||||||3
1728590180000|2024-10-10 19:56:20|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|1
1728590190000|2024-10-10 19:56:30|||||||||5
1728590230000|2024-10-10 19:57:10|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1728590260000|2024-10-10 19:57:40|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|9
1728590280000|2024-10-10 19:58:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|1
1728590320000|2024-10-10 19:58:40|44670.1|44650.1|44671.4|44651.4|44671.4|44651.4|44670.1|44650.1|0
1728590330000|2024-10-10 19:58:50|44670.1|44650.1|44663.9|44643.9|44670.1|44650.1|44663.9|44643.9|19
1728590340000|2024-10-10 19:59:00|||||||||3
1728590350000|2024-10-10 19:59:10|44665.1|44645.1|44666.4|44646.4|44666.4|44646.4|44665.1|44645.1|7
1728590360000|2024-10-10 19:59:20|44667.6|44647.6|44672.6|44652.6|44672.6|44652.6|44667.6|44647.6|3
1728590370000|2024-10-10 19:59:30|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44670.1|44650.1|0
1728590380000|2024-10-10 19:59:40|44670.1|44650.1|44671.4|44651.4|44671.4|44651.4|44670.1|44650.1|0
1728590390000|2024-10-10 19:59:50|44672.6|44652.6|44668.9|44648.9|44672.6|44652.6|44668.9|44648.9|3
1728590400000|2024-10-10 20:00:00|44670.1|44650.1|44668.9|44648.9|44671.4|44651.4|44668.9|44648.9|4
1728590430000|2024-10-10 20:00:30|44667.6|44647.6|44665.2|44645.2|44667.6|44647.6|44665.2|44645.2|2
1728590440000|2024-10-10 20:00:40|44663.9|44643.9|44665.2|44645.2|44665.2|44645.2|44663.9|44643.9|1
1728590450000|2024-10-10 20:00:50|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|0
1728590460000|2024-10-10 20:01:00|44665.2|44645.2|44663.9|44643.9|44665.2|44645.2|44663.9|44643.9|2
1728590470000|2024-10-10 20:01:10|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|1
1728590500000|2024-10-10 20:01:40|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1728590520000|2024-10-10 20:02:00|44667.7|44647.7|44666.4|44646.4|44667.7|44647.7|44666.4|44646.4|12
1728590530000|2024-10-10 20:02:10|44668.9|44648.9|44670.2|44650.2|44670.2|44650.2|44668.9|44648.9|0
1728590560000|2024-10-10 20:02:40|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|0
1728590570000|2024-10-10 20:02:50|44666.4|44646.4|44667.7|44647.7|44667.7|44647.7|44666.4|44646.4|0
1728590580000|2024-10-10 20:03:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|0
1728590600000|2024-10-10 20:03:20|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|0
1728590620000|2024-10-10 20:03:40|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|0
1728590670000|2024-10-10 20:04:30|44667.6|44647.6|44665.2|44645.2|44668.9|44648.9|44665.2|44645.2|1
1728590750000|2024-10-10 20:05:50|||||||||5
1728590760000|2024-10-10 20:06:00|44663.9|44643.9|44665.2|44645.2|44665.2|44645.2|44663.9|44643.9|0
1728590770000|2024-10-10 20:06:10|44667.7|44647.7|44668.9|44648.9|44668.9|44648.9|44667.7|44647.7|3
1728590780000|2024-10-10 20:06:20|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|0
1728590820000|2024-10-10 20:07:00|44667.6|44647.6|44665.2|44645.2|44667.6|44647.6|44665.2|44645.2|1
1728590900000|2024-10-10 20:08:20|||||||||2
1728590910000|2024-10-10 20:08:30|||||||||3
1728590940000|2024-10-10 20:09:00|44666.5|44646.5|44665.2|44645.2|44666.5|44646.5|44665.2|44645.2|1
1728590990000|2024-10-10 20:09:50|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|0
1728591030000|2024-10-10 20:10:30|||||||||1
1728591060000|2024-10-10 20:11:00|44667.6|44647.6|44665.2|44645.2|44667.6|44647.6|44665.2|44645.2|2
1728591070000|2024-10-10 20:11:10|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|9
1728591080000|2024-10-10 20:11:20|44671.5|44651.5|44672.7|44652.7|44674|44654|44671.5|44651.5|9
1728591100000|2024-10-10 20:11:40|44675.2|44655.2|44672.7|44652.7|44675.2|44655.2|44672.7|44652.7|0
1728591180000|2024-10-10 20:13:00|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|0
1728591200000|2024-10-10 20:13:20|44672.7|44652.7|44675.2|44655.2|44675.2|44655.2|44672.7|44652.7|0
1728591230000|2024-10-10 20:13:50|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|2
1728591240000|2024-10-10 20:14:00|||||||||1
1728591250000|2024-10-10 20:14:10|44675.2|44655.2|44676.4|44656.4|44676.4|44656.4|44675.2|44655.2|1
1728591290000|2024-10-10 20:14:50|44675.1|44655.1|44673.9|44653.9|44675.1|44655.1|44673.9|44653.9|2
1728591300000|2024-10-10 20:15:00|||||||||1
1728591310000|2024-10-10 20:15:10|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|3
1728591320000|2024-10-10 20:15:20|44671.4|44651.4|44672.7|44652.7|44672.7|44652.7|44671.4|44651.4|1
1728591330000|2024-10-10 20:15:30|44671.4|44651.4|44668.9|44648.9|44671.4|44651.4|44668.9|44648.9|1
1728591350000|2024-10-10 20:15:50|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|2
1728591360000|2024-10-10 20:16:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|0
1728591370000|2024-10-10 20:16:10|44665.2|44645.2|44667.6|44647.6|44667.6|44647.6|44665.2|44645.2|5
1728591390000|2024-10-10 20:16:30|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|10
1728591400000|2024-10-10 20:16:40|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|0
1728591410000|2024-10-10 20:16:50|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1728591460000|2024-10-10 20:17:40|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1728591480000|2024-10-10 20:18:00|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|0
1728591540000|2024-10-10 20:19:00|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|1
1728591560000|2024-10-10 20:19:20|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1728591570000|2024-10-10 20:19:30|44665.2|44645.2|44671.5|44651.5|44671.5|44651.5|44665.2|44645.2|13
1728591630000|2024-10-10 20:20:30|||||||||1
1728591650000|2024-10-10 20:20:50|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|1
1728591660000|2024-10-10 20:21:00|44674|44654|44674|44654|44674|44654|44674|44654|3
1728591710000|2024-10-10 20:21:50|44672.7|44652.7|44674|44654|44674|44654|44672.7|44652.7|1
1728591780000|2024-10-10 20:23:00|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|3
1728591880000|2024-10-10 20:24:40|||||||||1
1728591900000|2024-10-10 20:25:00|||||||||1
1728591930000|2024-10-10 20:25:30|44672.7|44652.7|44673.9|44653.9|44673.9|44653.9|44672.7|44652.7|0
1728591940000|2024-10-10 20:25:40|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|0
1728591950000|2024-10-10 20:25:50|44671.4|44651.4|44670.2|44650.2|44671.4|44651.4|44670.2|44650.2|0
1728591960000|2024-10-10 20:26:00|44673.9|44653.9|44670.2|44650.2|44673.9|44653.9|44670.2|44650.2|0
1728591970000|2024-10-10 20:26:10|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1728592030000|2024-10-10 20:27:10|||||||||1
1728592050000|2024-10-10 20:27:30|44674|44654|44674|44654|44674|44654|44674|44654|0
1728592090000|2024-10-10 20:28:10|44677.7|44657.7|44676.5|44656.5|44677.7|44657.7|44676.5|44656.5|4
1728592110000|2024-10-10 20:28:30|44674|44654|44675.2|44655.2|44675.2|44655.2|44674|44654|1
1728592130000|2024-10-10 20:28:50|44674|44654|44674|44654|44674|44654|44672.7|44652.7|0
1728592140000|2024-10-10 20:29:00|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|0
1728592150000|2024-10-10 20:29:10|44674|44654|44671.5|44651.5|44674|44654|44671.5|44651.5|0
1728592160000|2024-10-10 20:29:20|44672.7|44652.7|44671.5|44651.5|44672.7|44652.7|44671.5|44651.5|0
1728592190000|2024-10-10 20:29:50|||||||||1
1728592260000|2024-10-10 20:31:00|44670.2|44650.2|44671.5|44651.5|44671.5|44651.5|44670.2|44650.2|3
1728592290000|2024-10-10 20:31:30|||||||||5
1728592340000|2024-10-10 20:32:20|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|1
1728592360000|2024-10-10 20:32:40|||||||||1
1728592370000|2024-10-10 20:32:50|44674|44654|44677.7|44657.7|44677.7|44657.7|44674|44654|5
1728592420000|2024-10-10 20:33:40|44679|44659|44679|44659|44679|44659|44679|44659|0
1728592440000|2024-10-10 20:34:00|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|0
1728592460000|2024-10-10 20:34:20|44679|44659|44680.3|44660.3|44680.3|44660.3|44679|44659|0
1728592490000|2024-10-10 20:34:50|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|4
1728592510000|2024-10-10 20:35:10|||||||||1
1728592540000|2024-10-10 20:35:40|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|1
1728592550000|2024-10-10 20:35:50|||||||||5
1728592600000|2024-10-10 20:36:40|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|5
1728592610000|2024-10-10 20:36:50|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|0
1728592700000|2024-10-10 20:38:20|||||||||2
1728592720000|2024-10-10 20:38:40|44674|44654|44674|44654|44674|44654|44674|44654|1
1728592730000|2024-10-10 20:38:50|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|0
1728592770000|2024-10-10 20:39:30|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|0
1728592790000|2024-10-10 20:39:50|44669|44649|44669|44649|44669|44649|44669|44649|1
1728592830000|2024-10-10 20:40:30|||||||||3
1728592840000|2024-10-10 20:40:40|44667.8|44647.8|44666.6|44646.6|44667.8|44647.8|44666.5|44646.5|1
1728592850000|2024-10-10 20:40:50|44667.8|44647.8|44670.3|44650.3|44670.3|44650.3|44667.8|44647.8|4
1728592860000|2024-10-10 20:41:00|44667.8|44647.8|44666.6|44646.6|44667.8|44647.8|44666.6|44646.6|0
1728592890000|2024-10-10 20:41:30|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|0
1728592920000|2024-10-10 20:42:00|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|2
1728592940000|2024-10-10 20:42:20|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|0
1728592950000|2024-10-10 20:42:30|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|0
1728592970000|2024-10-10 20:42:50|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|0
1728592980000|2024-10-10 20:43:00|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|0
1728593050000|2024-10-10 20:44:10|||||||||1
1728593060000|2024-10-10 20:44:20|||||||||4
1728593070000|2024-10-10 20:44:30|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|2
1728593090000|2024-10-10 20:44:50|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|0
1728593100000|2024-10-10 20:45:00|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|0
1728593130000|2024-10-10 20:45:30|44672.8|44652.8|44674.1|44654.1|44674.1|44654.1|44672.8|44652.8|1
1728593150000|2024-10-10 20:45:50|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|4
1728593160000|2024-10-10 20:46:00|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|1
1728593190000|2024-10-10 20:46:30|||||||||1
1728593240000|2024-10-10 20:47:20|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|0
1728593270000|2024-10-10 20:47:50|44681.5|44661.5|44682.8|44662.8|44682.8|44662.8|44681.5|44661.5|2
1728593280000|2024-10-10 20:48:00|||||||||1
1728593310000|2024-10-10 20:48:30|||||||||1
1728593340000|2024-10-10 20:49:00|44684.1|44664.1|44685.3|44665.3|44685.3|44665.3|44684.1|44664.1|1
1728593360000|2024-10-10 20:49:20|||||||||1
1728593370000|2024-10-10 20:49:30|||||||||3
1728593390000|2024-10-10 20:49:50|44686.6|44666.6|44685.3|44665.3|44686.6|44666.6|44685.3|44665.3|3
1728593400000|2024-10-10 20:50:00|44686.6|44666.6|44686.6|44666.6|44686.6|44666.6|44686.6|44666.6|3
1728593410000|2024-10-10 20:50:10|44687.8|44667.8|44687.8|44667.8|44687.8|44667.8|44687.8|44667.8|0
1728593440000|2024-10-10 20:50:40|44689.1|44669.1|44691.6|44671.6|44691.6|44671.6|44689.1|44669.1|5
1728593450000|2024-10-10 20:50:50|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|1
1728593460000|2024-10-10 20:51:00|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|0
1728593480000|2024-10-10 20:51:20|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|0
1728593490000|2024-10-10 20:51:30|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|0
1728593500000|2024-10-10 20:51:40|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|5
1728593510000|2024-10-10 20:51:50|||||||||1
1728593530000|2024-10-10 20:52:10|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|3
1728593540000|2024-10-10 20:52:20|44692.9|44672.9|44691.6|44671.6|44694.1|44674.1|44691.6|44671.6|2
1728593580000|2024-10-10 20:53:00|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|2
1728593610000|2024-10-10 20:53:30|44691.6|44671.6|44691.6|44671.6|44692.9|44672.9|44691.6|44671.6|8
1728593620000|2024-10-10 20:53:40|44694.1|44674.1|44695.3|44675.3|44695.3|44675.3|44694.1|44674.1|1
1728593650000|2024-10-10 20:54:10|||||||||1
1728593660000|2024-10-10 20:54:20|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|12
1728593670000|2024-10-10 20:54:30|||||||||3
1728593690000|2024-10-10 20:54:50|||||||||2
1728593700000|2024-10-10 20:55:00|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|22
1728593710000|2024-10-10 20:55:10|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|3
1728593720000|2024-10-10 20:55:20|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|2
1728593730000|2024-10-10 20:55:30|44691.6|44671.6|44692.9|44672.9|44692.9|44672.9|44691.6|44671.6|0
1728593750000|2024-10-10 20:55:50|||||||||1
1728593760000|2024-10-10 20:56:00|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|0
1728593780000|2024-10-10 20:56:20|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|4
1728593790000|2024-10-10 20:56:30|44689|44669|44689|44669|44689|44669|44689|44669|1
1728593820000|2024-10-10 20:57:00|||||||||1
1728593880000|2024-10-10 20:58:00|44690.3|44670.3|44691.6|44671.6|44691.6|44671.6|44686.6|44666.6|13
1728593890000|2024-10-10 20:58:10|44690.3|44670.3|44692.9|44672.9|44692.9|44672.9|44690.3|44670.3|2
1728593900000|2024-10-10 20:58:20|||||||||1
1728593920000|2024-10-10 20:58:40|44691.6|44671.6|44695.4|44675.4|44695.4|44675.4|44691.6|44671.6|2
1728593930000|2024-10-10 20:58:50|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|2
1728593950000|2024-10-10 20:59:10|44692.8|44672.8|44691.6|44671.6|44694.1|44674.1|44691.6|44671.6|4
1728593960000|2024-10-10 20:59:20|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|44690.3|44670.3|4
1728593970000|2024-10-10 20:59:30|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|0
1728593980000|2024-10-10 20:59:40|44685.3|44665.3|44681.5|44661.5|44685.3|44665.3|44681.5|44661.5|0
1728593990000|2024-10-10 20:59:50|44679.1|44659.1|44680.3|44660.3|44680.3|44660.3|44676.5|44656.5|2
1728597610000|2024-10-10 22:00:10|44691.7|44671.7|44694.2|44674.2|44694.2|44674.2|44687.9|44667.9|1
1728597620000|2024-10-10 22:00:20|||||||||3
1728597640000|2024-10-10 22:00:40|44691.7|44671.7|44691.7|44671.7|44692.9|44672.9|44691.7|44671.7|5
1728597650000|2024-10-10 22:00:50|44689.2|44669.2|44689.2|44669.2|44689.2|44669.2|44689.2|44669.2|0
1728597660000|2024-10-10 22:01:00|44687.9|44667.9|44685.4|44665.4|44687.9|44667.9|44685.4|44665.4|1
1728597670000|2024-10-10 22:01:10|||||||||1
1728597700000|2024-10-10 22:01:40|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|1
1728597730000|2024-10-10 22:02:10|44686.7|44666.7|44688|44668|44689.2|44669.2|44686.7|44666.7|12
1728597750000|2024-10-10 22:02:30|44690.5|44670.5|44689.2|44669.2|44690.5|44670.5|44689.2|44669.2|7
1728597760000|2024-10-10 22:02:40|44688|44668|44688|44668|44688|44668|44688|44668|1
1728597840000|2024-10-10 22:04:00|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|3
1728597880000|2024-10-10 22:04:40|44675.5|44655.5|44678|44658|44678|44658|44675.5|44655.5|4
1728597890000|2024-10-10 22:04:50|44676.7|44656.7|44675.5|44655.5|44678|44658|44675.5|44655.5|6
1728597900000|2024-10-10 22:05:00|44678|44658|44678|44658|44678|44658|44678|44658|2
1728597910000|2024-10-10 22:05:10|||||||||1
1728597970000|2024-10-10 22:06:10|44680.5|44660.5|44678|44658|44680.5|44660.5|44678|44658|2
1728597990000|2024-10-10 22:06:30|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|0
1728598000000|2024-10-10 22:06:40|44678|44658|44678|44658|44678|44658|44678|44658|1
1728598030000|2024-10-10 22:07:10|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|1
1728598130000|2024-10-10 22:08:50|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|0
1728598140000|2024-10-10 22:09:00|44678|44658|44678|44658|44678|44658|44678|44658|0
1728598160000|2024-10-10 22:09:20|||||||||1
1728598260000|2024-10-10 22:11:00|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|0
1728598290000|2024-10-10 22:11:30|44674.3|44654.3|44673|44653|44674.3|44654.3|44673|44653|1
1728598360000|2024-10-10 22:12:40|||||||||1
1728598390000|2024-10-10 22:13:10|||||||||2
1728598410000|2024-10-10 22:13:30|||||||||3
1728598450000|2024-10-10 22:14:10|44671.8|44651.8|44670.5|44650.5|44671.8|44651.8|44670.5|44650.5|0
1728598490000|2024-10-10 22:14:50|44668|44648|44668|44648|44668|44648|44668|44648|2
1728598530000|2024-10-10 22:15:30|44663|44643|44663|44643|44663|44643|44663|44643|0
1728598540000|2024-10-10 22:15:40|44660.5|44640.5|44663|44643|44663|44643|44660.5|44640.5|0
1728598560000|2024-10-10 22:16:00|44660.5|44640.5|44661.7|44641.7|44661.8|44641.8|44660.5|44640.5|2
1728598620000|2024-10-10 22:17:00|44660.5|44640.5|44659.2|44639.2|44660.5|44640.5|44659.2|44639.2|1
1728598660000|2024-10-10 22:17:40|44661.7|44641.7|44661.7|44641.7|44661.7|44641.7|44661.7|44641.7|0
1728598670000|2024-10-10 22:17:50|||||||||3
1728598680000|2024-10-10 22:18:00|44663|44643|44663|44643|44663|44643|44663|44643|1
1728598740000|2024-10-10 22:19:00|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|0
1728598790000|2024-10-10 22:19:50|44668|44648|44668|44648|44668|44648|44668|44648|1
1728598800000|2024-10-10 22:20:00|44669.3|44649.3|44669.3|44649.3|44669.3|44649.3|44669.3|44649.3|2
1728598830000|2024-10-10 22:20:30|44668|44648|44668|44648|44668|44648|44668|44648|2
1728598850000|2024-10-10 22:20:50|||||||||3
1728598900000|2024-10-10 22:21:40|44666.7|44646.7|44669.2|44649.2|44669.2|44649.2|44666.7|44646.7|7
1728598910000|2024-10-10 22:21:50|44670.5|44650.5|44676.8|44656.8|44678|44658|44670.5|44650.5|9
1728598920000|2024-10-10 22:22:00|44678|44658|44688|44668|44688|44668|44675.5|44655.5|13
1728598930000|2024-10-10 22:22:10|44689.2|44669.2|44685.5|44665.5|44690.5|44670.5|44685.5|44665.5|4
1728598940000|2024-10-10 22:22:20|44686.7|44666.7|44675.5|44655.5|44686.7|44666.7|44674.2|44654.2|13
1728598950000|2024-10-10 22:22:30|44674.2|44654.2|44669.2|44649.2|44674.2|44654.2|44669.2|44649.2|5
1728598960000|2024-10-10 22:22:40|44666.7|44646.7|44655.5|44635.5|44666.7|44646.7|44655.5|44635.5|19
1728598970000|2024-10-10 22:22:50|44654.3|44634.3|44651.8|44631.8|44654.3|44634.3|44651.8|44631.8|5
1728598980000|2024-10-10 22:23:00|44655.5|44635.5|44655.5|44635.5|44656.8|44636.8|44655.5|44635.5|18
1728599010000|2024-10-10 22:23:30|44656.8|44636.8|44661.8|44641.8|44661.8|44641.8|44656.8|44636.8|10
1728599020000|2024-10-10 22:23:40|44663|44643|44665.5|44645.5|44666.7|44646.7|44663|44643|0
1728599030000|2024-10-10 22:23:50|44669.3|44649.3|44675.5|44655.5|44675.5|44655.5|44669.3|44649.3|7
1728599040000|2024-10-10 22:24:00|44676.8|44656.8|44685.5|44665.5|44688.1|44668.1|44676.8|44656.8|18
1728599050000|2024-10-10 22:24:10|44684.2|44664.2|44681.7|44661.7|44684.2|44664.2|44681.7|44661.7|7
1728599060000|2024-10-10 22:24:20|44680.5|44660.5|44668|44648|44681.7|44661.7|44668|44648|21
1728599070000|2024-10-10 22:24:30|44666.7|44646.7|44655.5|44635.5|44666.7|44646.7|44655.5|44635.5|5
1728599080000|2024-10-10 22:24:40|44656.7|44636.7|44660.5|44640.5|44663|44643|44656.7|44636.7|14
1728599090000|2024-10-10 22:24:50|44661.8|44641.8|44660.5|44640.5|44661.8|44641.8|44660.5|44640.5|3
1728599110000|2024-10-10 22:25:10|44663|44643|44666.8|44646.8|44666.8|44646.8|44660.5|44640.5|11
1728599120000|2024-10-10 22:25:20|44668.1|44648.1|44671.8|44651.8|44671.8|44651.8|44668.1|44648.1|2
1728599130000|2024-10-10 22:25:30|44673.1|44653.1|44685.5|44665.5|44685.5|44665.5|44673.1|44653.1|15
1728599140000|2024-10-10 22:25:40|44688|44668|44684.2|44664.2|44688|44668|44684.2|44664.2|14
1728599150000|2024-10-10 22:25:50|44685.5|44665.5|44683|44663|44685.5|44665.5|44681.7|44661.7|13
1728599160000|2024-10-10 22:26:00|44680.5|44660.5|44680.5|44660.5|44685.5|44665.5|44680.5|44660.5|3
1728599170000|2024-10-10 22:26:10|44679.3|44659.3|44674.2|44654.2|44679.3|44659.3|44674.2|44654.2|20
1728599180000|2024-10-10 22:26:20|44673|44653|44674.2|44654.2|44674.2|44654.2|44671.7|44651.7|12
1728599190000|2024-10-10 22:26:30|44673|44653|44668|44648|44673|44653|44665.5|44645.5|18
1728599200000|2024-10-10 22:26:40|44669.3|44649.3|44668|44648|44669.3|44649.3|44668|44648|3
1728599210000|2024-10-10 22:26:50|44669.3|44649.3|44669.3|44649.3|44669.3|44649.3|44665.5|44645.5|3
1728599220000|2024-10-10 22:27:00|44668|44648|44668|44648|44669.3|44649.3|44665.5|44645.5|11
1728599230000|2024-10-10 22:27:10|44666.7|44646.7|44668|44648|44670.5|44650.5|44665.5|44645.5|2
1728599240000|2024-10-10 22:27:20|44669.3|44649.3|44670.5|44650.5|44670.5|44650.5|44668|44648|0
1728599250000|2024-10-10 22:27:30|44669.2|44649.2|44676.8|44656.8|44676.8|44656.8|44668|44648|17
1728599260000|2024-10-10 22:27:40|44679.2|44659.2|44689.3|44669.3|44689.3|44669.3|44679.2|44659.2|6
1728599270000|2024-10-10 22:27:50|44690.5|44670.5|44693.1|44673.1|44693.1|44673.1|44690.5|44670.5|1
1728599280000|2024-10-10 22:28:00|44694.3|44674.3|44690.5|44670.5|44698|44678|44690.5|44670.5|51
1728599290000|2024-10-10 22:28:10|44693|44673|44688|44668|44693|44673|44688|44668|15
1728599300000|2024-10-10 22:28:20|44689.3|44669.3|44698.1|44678.1|44698.1|44678.1|44688|44668|6
1728599310000|2024-10-10 22:28:30|44699.4|44679.4|44705.6|44685.6|44705.6|44685.6|44699.4|44679.4|4
1728599320000|2024-10-10 22:28:40|44706.8|44686.8|44704.3|44684.3|44706.8|44686.8|44704.3|44684.3|2
1728599340000|2024-10-10 22:29:00|44703|44683|44691.8|44671.8|44703|44683|44691.8|44671.8|18
1728599350000|2024-10-10 22:29:10|44690.5|44670.5|44671.8|44651.8|44690.5|44670.5|44671.8|44651.8|3
1728599360000|2024-10-10 22:29:20|44670.5|44650.5|44661.8|44641.8|44670.5|44650.5|44661.8|44641.8|7
1728599370000|2024-10-10 22:29:30|44660.5|44640.5|44665.5|44645.5|44665.5|44645.5|44660.5|44640.5|8
1728599380000|2024-10-10 22:29:40|44664.3|44644.3|44665.5|44645.5|44665.5|44645.5|44663|44643|2
1728599390000|2024-10-10 22:29:50|44663|44643|44666.8|44646.8|44666.8|44646.8|44663|44643|6
1728599400000|2024-10-10 22:30:00|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|8
1728599410000|2024-10-10 22:30:10|44676.8|44656.8|44678|44658|44678|44658|44676.8|44656.8|7
1728599420000|2024-10-10 22:30:20|44680.6|44660.6|44689.3|44669.3|44689.3|44669.3|44680.6|44660.6|10
1728599430000|2024-10-10 22:30:30|44690.5|44670.5|44686.8|44666.8|44690.5|44670.5|44686.8|44666.8|3
1728599440000|2024-10-10 22:30:40|44685.5|44665.5|44685.5|44665.5|44688|44668|44685.5|44665.5|10
1728599450000|2024-10-10 22:30:50|44681.8|44661.8|44678|44658|44681.8|44661.8|44678|44658|8
1728599460000|2024-10-10 22:31:00|44675.5|44655.5|44668|44648|44675.5|44655.5|44668|44648|3
1728599470000|2024-10-10 22:31:10|44665.5|44645.5|44664.3|44644.3|44665.5|44645.5|44660.5|44640.5|12
1728599480000|2024-10-10 22:31:20|44665.5|44645.5|44666.8|44646.8|44666.8|44646.8|44665.5|44645.5|7
1728599510000|2024-10-10 22:31:50|44669.3|44649.3|44675.5|44655.5|44675.5|44655.5|44669.3|44649.3|13
1728599570000|2024-10-10 22:32:50|44680.5|44660.5|44680.5|44660.5|44683|44663|44680.5|44660.5|2
1728599580000|2024-10-10 22:33:00|44681.8|44661.8|44683|44663|44683|44663|44681.8|44661.8|0
1728599600000|2024-10-10 22:33:20|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|6
1728599610000|2024-10-10 22:33:30|44691.8|44671.8|44694.3|44674.3|44695.5|44675.5|44691.8|44671.8|11
1728599620000|2024-10-10 22:33:40|44690.6|44670.6|44678|44658|44690.6|44670.6|44678|44658|11
1728599640000|2024-10-10 22:34:00|44680.5|44660.5|44683|44663|44683|44663|44680.5|44660.5|0
1728599680000|2024-10-10 22:34:40|44684.3|44664.3|44688.1|44668.1|44688.1|44668.1|44684.3|44664.3|1
1728599690000|2024-10-10 22:34:50|44690.6|44670.6|44695.6|44675.6|44695.6|44675.6|44690.6|44670.6|14
1728599700000|2024-10-10 22:35:00|44696.9|44676.9|44694.3|44674.3|44698.1|44678.1|44694.3|44674.3|5
1728599710000|2024-10-10 22:35:10|44695.6|44675.6|44686.8|44666.8|44695.6|44675.6|44686.8|44666.8|10
1728599720000|2024-10-10 22:35:20|44684.3|44664.3|44669.3|44649.3|44684.3|44664.3|44669.3|44649.3|4
1728599730000|2024-10-10 22:35:30|44670.6|44650.6|44669.3|44649.3|44670.6|44650.6|44669.3|44649.3|10
1728599740000|2024-10-10 22:35:40|44670.6|44650.6|44670.6|44650.6|44671.8|44651.8|44669.3|44649.3|9
1728599750000|2024-10-10 22:35:50|44671.8|44651.8|44684.3|44664.3|44684.3|44664.3|44669.3|44649.3|15
1728599760000|2024-10-10 22:36:00|44688.1|44668.1|44688.1|44668.1|44690.6|44670.6|44688.1|44668.1|9
1728599770000|2024-10-10 22:36:10|44689.3|44669.3|44685.6|44665.6|44690.6|44670.6|44684.3|44664.3|4
1728599780000|2024-10-10 22:36:20|44684.3|44664.3|44685.6|44665.6|44685.6|44665.6|44684.3|44664.3|1
1728599790000|2024-10-10 22:36:30|44686.8|44666.8|44688.1|44668.1|44688.1|44668.1|44686.8|44666.8|10
1728599800000|2024-10-10 22:36:40|44686.8|44666.8|44688.1|44668.1|44688.1|44668.1|44686.8|44666.8|5
1728599810000|2024-10-10 22:36:50|44685.6|44665.6|44676.8|44656.8|44685.6|44665.6|44676.8|44656.8|23
1728599820000|2024-10-10 22:37:00|44675.5|44655.5|44673.1|44653.1|44675.5|44655.5|44673|44653|2
1728599830000|2024-10-10 22:37:10|44674.3|44654.3|44673.1|44653.1|44674.3|44654.3|44673.1|44653.1|12
1728599840000|2024-10-10 22:37:20|44674.3|44654.3|44673.1|44653.1|44674.3|44654.3|44673.1|44653.1|4
1728599850000|2024-10-10 22:37:30|44674.3|44654.3|44673.1|44653.1|44675.6|44655.6|44673.1|44653.1|13
1728599860000|2024-10-10 22:37:40|44674.3|44654.3|44675.6|44655.6|44675.6|44655.6|44673.1|44653.1|2
1728599870000|2024-10-10 22:37:50|44676.8|44656.8|44683.1|44663.1|44683.1|44663.1|44676.8|44656.8|17
1728599880000|2024-10-10 22:38:00|44685.6|44665.6|44688.1|44668.1|44688.1|44668.1|44685.6|44665.6|7
1728599890000|2024-10-10 22:38:10|44690.6|44670.6|44691.8|44671.8|44691.8|44671.8|44690.6|44670.6|6
1728599900000|2024-10-10 22:38:20|44690.6|44670.6|44688.1|44668.1|44690.6|44670.6|44685.6|44665.6|8
1728599930000|2024-10-10 22:38:50|44685.6|44665.6|44686.8|44666.8|44688.1|44668.1|44685.6|44665.6|0
1728599940000|2024-10-10 22:39:00|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|0
1728599950000|2024-10-10 22:39:10|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|4
1728599960000|2024-10-10 22:39:20|44683.1|44663.1|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|5
1728599970000|2024-10-10 22:39:30|44679.3|44659.3|44669.3|44649.3|44679.3|44659.3|44669.3|44649.3|2
1728599980000|2024-10-10 22:39:40|44668.1|44648.1|44666.8|44646.8|44668.1|44648.1|44666.8|44646.8|7
1728599990000|2024-10-10 22:39:50|44668.1|44648.1|44669.3|44649.3|44669.3|44649.3|44666.8|44646.8|9
1728600000000|2024-10-10 22:40:00|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|0
1728600020000|2024-10-10 22:40:20|44669.3|44649.3|44670.6|44650.6|44670.6|44650.6|44669.3|44649.3|1
1728600030000|2024-10-10 22:40:30|44669.3|44649.3|44673.1|44653.1|44673.1|44653.1|44669.3|44649.3|8
1728600040000|2024-10-10 22:40:40|44671.8|44651.8|44678.1|44658.1|44678.1|44658.1|44671.8|44651.8|13
1728600060000|2024-10-10 22:41:00|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|0
1728600080000|2024-10-10 22:41:20|44683.1|44663.1|44688.1|44668.1|44688.1|44668.1|44683.1|44663.1|6
1728600090000|2024-10-10 22:41:30|44690.5|44670.5|44693.1|44673.1|44694.3|44674.3|44690.5|44670.5|13
1728600100000|2024-10-10 22:41:40|44694.3|44674.3|44681.8|44661.8|44695.6|44675.6|44681.8|44661.8|29
1728600110000|2024-10-10 22:41:50|44679.3|44659.3|44665.5|44645.5|44679.3|44659.3|44665.5|44645.5|6
1728600120000|2024-10-10 22:42:00|44664.2|44644.2|44670.6|44650.6|44670.6|44650.6|44664.2|44644.2|15
1728600130000|2024-10-10 22:42:10|||||||||1
1728600140000|2024-10-10 22:42:20|44681.8|44661.8|44688.1|44668.1|44688.1|44668.1|44681.8|44661.8|5
1728600150000|2024-10-10 22:42:30|44689.3|44669.3|44693.1|44673.1|44694.4|44674.4|44689.3|44669.3|20
1728600160000|2024-10-10 22:42:40|44695.6|44675.6|44689.3|44669.3|44695.6|44675.6|44689.3|44669.3|6
1728600170000|2024-10-10 22:42:50|44688.1|44668.1|44683.1|44663.1|44688.1|44668.1|44683.1|44663.1|4
1728600180000|2024-10-10 22:43:00|44681.9|44661.9|44681.9|44661.9|44684.4|44664.4|44681.9|44661.9|4
1728600190000|2024-10-10 22:43:10|44684.4|44664.4|44688.1|44668.1|44688.1|44668.1|44684.4|44664.4|5
1728600200000|2024-10-10 22:43:20|44693.1|44673.1|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|9
1728600210000|2024-10-10 22:43:30|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|5
1728600220000|2024-10-10 22:43:40|44699.4|44679.4|44700.6|44680.6|44700.6|44680.6|44699.4|44679.4|13
1728600230000|2024-10-10 22:43:50|44699.4|44679.4|44698.1|44678.1|44700.6|44680.6|44695.6|44675.6|14
1728600240000|2024-10-10 22:44:00|44700.6|44680.6|44698.1|44678.1|44700.6|44680.6|44693.1|44673.1|11
1728600250000|2024-10-10 22:44:10|44696.8|44676.8|44691.8|44671.8|44696.8|44676.8|44691.8|44671.8|4
1728600260000|2024-10-10 22:44:20|44693.1|44673.1|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|4
1728600270000|2024-10-10 22:44:30|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|1
1728600280000|2024-10-10 22:44:40|44690.6|44670.6|44693.1|44673.1|44693.1|44673.1|44690.6|44670.6|12
1728600290000|2024-10-10 22:44:50|44694.4|44674.4|44698.1|44678.1|44698.1|44678.1|44693.1|44673.1|27
1728600300000|2024-10-10 22:45:00|44700.6|44680.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|3
1728600310000|2024-10-10 22:45:10|44704.4|44684.4|44710.6|44690.6|44710.6|44690.6|44704.4|44684.4|3
1728600320000|2024-10-10 22:45:20|||||||||11
1728600330000|2024-10-10 22:45:30|44709.3|44689.3|44703.1|44683.1|44709.3|44689.3|44703.1|44683.1|10
1728600340000|2024-10-10 22:45:40|44701.8|44681.8|44698.1|44678.1|44701.8|44681.8|44698.1|44678.1|5
1728600350000|2024-10-10 22:45:50|44695.5|44675.5|44694.3|44674.3|44695.5|44675.5|44694.3|44674.3|18
1728600360000|2024-10-10 22:46:00|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|3
1728600380000|2024-10-10 22:46:20|44688.1|44668.1|44688.1|44668.1|44688.1|44668.1|44688.1|44668.1|4
1728600390000|2024-10-10 22:46:30|44686.8|44666.8|44686.8|44666.8|44686.8|44666.8|44686.8|44666.8|5
1728600400000|2024-10-10 22:46:40|44685.6|44665.6|44683|44663|44685.6|44665.6|44683|44663|2
1728600410000|2024-10-10 22:46:50|44684.3|44664.3|44686.8|44666.8|44686.8|44666.8|44684.3|44664.3|3
1728600420000|2024-10-10 22:47:00|44688.1|44668.1|44688.1|44668.1|44688.1|44668.1|44688.1|44668.1|6
1728600440000|2024-10-10 22:47:20|44704.3|44684.3|44706.8|44686.8|44706.8|44686.8|44704.3|44684.3|5
1728600450000|2024-10-10 22:47:30|44709.3|44689.3|44711.8|44691.8|44711.8|44691.8|44709.3|44689.3|19
1728600460000|2024-10-10 22:47:40|44706.8|44686.8|44699.3|44679.3|44706.8|44686.8|44699.3|44679.3|4
1728600470000|2024-10-10 22:47:50|44698|44678|44701.8|44681.8|44701.8|44681.8|44698|44678|1
1728600480000|2024-10-10 22:48:00|44700.6|44680.6|44689.3|44669.3|44700.6|44680.6|44689.3|44669.3|25
1728600490000|2024-10-10 22:48:10|44688|44668|44686.8|44666.8|44688|44668|44684.3|44664.3|14
1728600500000|2024-10-10 22:48:20|44688.1|44668.1|44688.1|44668.1|44689.4|44669.4|44686.8|44666.8|13
1728600510000|2024-10-10 22:48:30|44689.4|44669.4|44695.6|44675.6|44695.6|44675.6|44686.8|44666.8|18
1728600520000|2024-10-10 22:48:40|44696.8|44676.8|44701.8|44681.8|44701.8|44681.8|44696.8|44676.8|20
1728600530000|2024-10-10 22:48:50|44699.3|44679.3|44696.8|44676.8|44701.8|44681.8|44696.8|44676.8|15
1728600540000|2024-10-10 22:49:00|||||||||1
1728600550000|2024-10-10 22:49:10|44698|44678|44699.3|44679.3|44699.3|44679.3|44698|44678|11
1728600560000|2024-10-10 22:49:20|44700.5|44680.5|44699.3|44679.3|44701.8|44681.8|44696.8|44676.8|8
1728600570000|2024-10-10 22:49:30|44696.8|44676.8|44693.1|44673.1|44699.3|44679.3|44691.8|44671.8|24
1728600580000|2024-10-10 22:49:40|44691.8|44671.8|44680.6|44660.6|44691.8|44671.8|44680.6|44660.6|20
1728600590000|2024-10-10 22:49:50|44679.3|44659.3|44678|44658|44679.3|44659.3|44678|44658|0
1728600600000|2024-10-10 22:50:00|44679.3|44659.3|44680.5|44660.5|44681.8|44661.8|44679.3|44659.3|9
1728600610000|2024-10-10 22:50:10|44680.6|44660.6|44679.3|44659.3|44680.6|44660.6|44678|44658|9
1728600620000|2024-10-10 22:50:20|44681.8|44661.8|44686.8|44666.8|44686.8|44666.8|44681.8|44661.8|10
1728600630000|2024-10-10 22:50:30|44688.1|44668.1|44696.8|44676.8|44696.8|44676.8|44688.1|44668.1|17
1728600640000|2024-10-10 22:50:40|44698.1|44678.1|44698.1|44678.1|44700.6|44680.6|44696.8|44676.8|6
1728600650000|2024-10-10 22:50:50|44696.8|44676.8|44696.8|44676.8|44699.3|44679.3|44696.8|44676.8|13
1728600660000|2024-10-10 22:51:00|44691.8|44671.8|44685.5|44665.5|44691.8|44671.8|44685.5|44665.5|16
1728600680000|2024-10-10 22:51:20|44684.3|44664.3|44681.8|44661.8|44684.3|44664.3|44681.8|44661.8|5
1728600690000|2024-10-10 22:51:30|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|0
1728600700000|2024-10-10 22:51:40|44678.1|44658.1|44676.8|44656.8|44678.1|44658.1|44676.8|44656.8|6
1728600710000|2024-10-10 22:51:50|44678.1|44658.1|44674.3|44654.3|44678.1|44658.1|44674.3|44654.3|9
1728600720000|2024-10-10 22:52:00|44673.1|44653.1|44671.8|44651.8|44674.4|44654.4|44671.8|44651.8|25
1728600730000|2024-10-10 22:52:10|44669.3|44649.3|44681.8|44661.8|44681.8|44661.8|44669.3|44649.3|32
1728600740000|2024-10-10 22:52:20|44683|44663|44690.6|44670.6|44690.6|44670.6|44683|44663|17
1728600750000|2024-10-10 22:52:30|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|44689.3|44669.3|5
1728600760000|2024-10-10 22:52:40|44688|44668|44689.3|44669.3|44689.3|44669.3|44688|44668|2
1728600770000|2024-10-10 22:52:50|44688|44668|44694.3|44674.3|44694.3|44674.3|44688|44668|2
1728600780000|2024-10-10 22:53:00|44693|44673|44694.3|44674.3|44694.3|44674.3|44691.8|44671.8|3
1728600790000|2024-10-10 22:53:10|44691.8|44671.8|44684.3|44664.3|44694.3|44674.3|44681.8|44661.8|13
1728600800000|2024-10-10 22:53:20|44683|44663|44673|44653|44683|44663|44673|44653|13
1728600810000|2024-10-10 22:53:30|44671.8|44651.8|44668.1|44648.1|44671.8|44651.8|44668.1|44648.1|17
1728600820000|2024-10-10 22:53:40|44669.4|44649.4|44671.8|44651.8|44671.8|44651.8|44666.8|44646.8|7
1728600830000|2024-10-10 22:53:50|44673.1|44653.1|44674.3|44654.3|44674.3|44654.3|44669.3|44649.3|16
1728600840000|2024-10-10 22:54:00|44676.8|44656.8|44683.1|44663.1|44683.1|44663.1|44676.8|44656.8|12
1728600850000|2024-10-10 22:54:10|44681.8|44661.8|44683.1|44663.1|44683.1|44663.1|44681.8|44661.8|6
1728600860000|2024-10-10 22:54:20|44681.8|44661.8|44681.8|44661.8|44684.3|44664.3|44681.8|44661.8|4
1728600870000|2024-10-10 22:54:30|44683.1|44663.1|44681.8|44661.8|44684.3|44664.3|44681.8|44661.8|0
1728600880000|2024-10-10 22:54:40|44683.1|44663.1|44674.3|44654.3|44684.3|44664.3|44674.3|44654.3|30
1728600890000|2024-10-10 22:54:50|44669.3|44649.3|44663.1|44643.1|44669.3|44649.3|44663.1|44643.1|15
1728600900000|2024-10-10 22:55:00|44665.6|44645.6|44666.8|44646.8|44669.3|44649.3|44664.3|44644.3|11
1728600910000|2024-10-10 22:55:10|44668.1|44648.1|44669.3|44649.3|44669.3|44649.3|44668.1|44648.1|4
1728600920000|2024-10-10 22:55:20|44666.8|44646.8|44684.3|44664.3|44684.3|44664.3|44666.8|44646.8|29
1728600930000|2024-10-10 22:55:30|44685.6|44665.6|44684.3|44664.3|44686.8|44666.8|44684.3|44664.3|1
1728600950000|2024-10-10 22:55:50|44681.8|44661.8|44681.8|44661.8|44681.8|44661.8|44681.8|44661.8|0
1728600960000|2024-10-10 22:56:00|44684.3|44664.3|44684.3|44664.3|44684.3|44664.3|44684.3|44664.3|0
1728601140000|2024-10-10 22:59:00|||||||||1
1728601170000|2024-10-10 22:59:30|||||||||5
1728601180000|2024-10-10 22:59:40|||||||||1
1728601240000|2024-10-10 23:00:40|44686.8|44666.8|44689.3|44669.3|44689.3|44669.3|44686.8|44666.8|0
1728601270000|2024-10-10 23:01:10|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|0
1728601330000|2024-10-10 23:02:10|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|0
1728601350000|2024-10-10 23:02:30|44686.8|44666.8|44688.1|44668.1|44688.1|44668.1|44686.8|44666.8|0
1728601360000|2024-10-10 23:02:40|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|0
1728601370000|2024-10-10 23:02:50|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|1
1728601380000|2024-10-10 23:03:00|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|0
1728601430000|2024-10-10 23:03:50|||||||||2
1728601450000|2024-10-10 23:04:10|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1728601480000|2024-10-10 23:04:40|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|0
1728601500000|2024-10-10 23:05:00|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|3
1728601510000|2024-10-10 23:05:10|44679.4|44659.4|44676.9|44656.9|44679.4|44659.4|44676.9|44656.9|3
1728601520000|2024-10-10 23:05:20|44674.3|44654.3|44673.1|44653.1|44674.3|44654.3|44673.1|44653.1|9
1728601530000|2024-10-10 23:05:30|44671.8|44651.8|44671.9|44651.9|44673.1|44653.1|44670.6|44650.6|6
1728601540000|2024-10-10 23:05:40|44670.6|44650.6|44674.4|44654.4|44675.6|44655.6|44669.4|44649.4|13
1728601550000|2024-10-10 23:05:50|44676.9|44656.9|44679.4|44659.4|44679.4|44659.4|44676.9|44656.9|4
1728601560000|2024-10-10 23:06:00|44680.6|44660.6|44688.1|44668.1|44688.1|44668.1|44680.6|44660.6|11
1728601570000|2024-10-10 23:06:10|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44688.1|44668.1|12
1728601580000|2024-10-10 23:06:20|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|2
1728601590000|2024-10-10 23:06:30|44696.9|44676.9|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|11
1728601600000|2024-10-10 23:06:40|44696.9|44676.9|44699.4|44679.4|44699.4|44679.4|44696.9|44676.9|2
1728601610000|2024-10-10 23:06:50|44696.9|44676.9|44699.4|44679.4|44701.9|44681.9|44696.9|44676.9|5
1728601620000|2024-10-10 23:07:00|44700.6|44680.6|44701.9|44681.9|44704.4|44684.4|44699.4|44679.4|28
1728601630000|2024-10-10 23:07:10|44695.7|44675.7|44689.4|44669.4|44695.7|44675.7|44689.4|44669.4|11
1728601640000|2024-10-10 23:07:20|44688.1|44668.1|44681.9|44661.9|44688.1|44668.1|44681.9|44661.9|8
1728601650000|2024-10-10 23:07:30|44683.1|44663.1|44686.9|44666.9|44686.9|44666.9|44683.1|44663.1|3
1728601660000|2024-10-10 23:07:40|44684.4|44664.4|44681.9|44661.9|44684.4|44664.4|44681.9|44661.9|6
1728601670000|2024-10-10 23:07:50|44684.4|44664.4|44684.4|44664.4|44685.6|44665.6|44681.9|44661.9|9
1728601680000|2024-10-10 23:08:00|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1728601690000|2024-10-10 23:08:10|44680.6|44660.6|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|3
1728601700000|2024-10-10 23:08:20|44679.4|44659.4|44689.4|44669.4|44691.9|44671.9|44679.4|44659.4|28
1728601710000|2024-10-10 23:08:30|44691.9|44671.9|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|7
1728601720000|2024-10-10 23:08:40|44695.6|44675.6|44696.9|44676.9|44696.9|44676.9|44695.6|44675.6|0
1728601730000|2024-10-10 23:08:50|44695.7|44675.7|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|3
1728601740000|2024-10-10 23:09:00|44700.6|44680.6|44701.9|44681.9|44701.9|44681.9|44700.6|44680.6|15
1728601750000|2024-10-10 23:09:10|44704.4|44684.4|44699.4|44679.4|44704.4|44684.4|44699.4|44679.4|7
1728601760000|2024-10-10 23:09:20|44698.2|44678.2|44700.7|44680.7|44700.7|44680.7|44696.9|44676.9|6
1728601770000|2024-10-10 23:09:30|44701.9|44681.9|44703.1|44683.1|44703.2|44683.2|44700.7|44680.7|3
1728601780000|2024-10-10 23:09:40|44700.7|44680.7|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|4
1728601790000|2024-10-10 23:09:50|44698.2|44678.2|44689.4|44669.4|44698.2|44678.2|44689.4|44669.4|12
1728601800000|2024-10-10 23:10:00|44688.2|44668.2|44688.2|44668.2|44688.2|44668.2|44688.2|44668.2|7
1728601810000|2024-10-10 23:10:10|44685.7|44665.7|44685.7|44665.7|44685.7|44665.7|44685.7|44665.7|0
1728601820000|2024-10-10 23:10:20|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|7
1728601830000|2024-10-10 23:10:30|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44685.6|44665.6|11
1728601840000|2024-10-10 23:10:40|44685.7|44665.7|44681.9|44661.9|44686.9|44666.9|44681.9|44661.9|9
1728601850000|2024-10-10 23:10:50|44684.4|44664.4|44681.9|44661.9|44684.4|44664.4|44681.9|44661.9|13
1728601860000|2024-10-10 23:11:00|44680.7|44660.7|44683.1|44663.1|44683.1|44663.1|44679.4|44659.4|11
1728601870000|2024-10-10 23:11:10|44684.3|44664.3|44684.4|44664.4|44686.9|44666.9|44684.3|44664.3|7
1728601880000|2024-10-10 23:11:20|44686.9|44666.9|44695.7|44675.7|44695.7|44675.7|44686.9|44666.9|13
1728601890000|2024-10-10 23:11:30|44698.2|44678.2|44696.9|44676.9|44698.2|44678.2|44696.9|44676.9|9
1728601900000|2024-10-10 23:11:40|||||||||13
1728601910000|2024-10-10 23:11:50|44701.9|44681.9|44696.9|44676.9|44701.9|44681.9|44696.9|44676.9|8
1728601920000|2024-10-10 23:12:00|44699.4|44679.4|44696.9|44676.9|44701.9|44681.9|44696.9|44676.9|4
1728601940000|2024-10-10 23:12:20|44694.4|44674.4|44693.1|44673.1|44696.9|44676.9|44693.1|44673.1|13
1728601950000|2024-10-10 23:12:30|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|25
1728601960000|2024-10-10 23:12:40|44689.4|44669.4|44684.4|44664.4|44689.4|44669.4|44684.4|44664.4|4
1728601970000|2024-10-10 23:12:50|||||||||1
1728601980000|2024-10-10 23:13:00|44683.1|44663.1|44681.9|44661.9|44683.1|44663.1|44681.9|44661.9|0
1728601990000|2024-10-10 23:13:10|44679.4|44659.4|44674.4|44654.4|44679.4|44659.4|44674.4|44654.4|24
1728602000000|2024-10-10 23:13:20|44678.2|44658.2|44679.4|44659.4|44684.4|44664.4|44678.2|44658.2|25
1728602010000|2024-10-10 23:13:30|44678.1|44658.1|44676.9|44656.9|44678.1|44658.1|44676.9|44656.9|1
1728602020000|2024-10-10 23:13:40|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|1
1728602030000|2024-10-10 23:13:50|44675.7|44655.7|44676.9|44656.9|44676.9|44656.9|44674.4|44654.4|2
1728602040000|2024-10-10 23:14:00|44675.7|44655.7|44674.4|44654.4|44676.9|44656.9|44673.1|44653.1|5
1728602050000|2024-10-10 23:14:10|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44674.4|44654.4|7
1728602060000|2024-10-10 23:14:20|44675.7|44655.7|44679.4|44659.4|44679.4|44659.4|44674.4|44654.4|12
1728602070000|2024-10-10 23:14:30|44680.7|44660.7|44684.4|44664.4|44684.4|44664.4|44680.7|44660.7|10
1728602080000|2024-10-10 23:14:40|44686.9|44666.9|44688.2|44668.2|44688.2|44668.2|44686.9|44666.9|3
1728602090000|2024-10-10 23:14:50|44686.9|44666.9|44689.4|44669.4|44689.4|44669.4|44686.9|44666.9|3
1728602100000|2024-10-10 23:15:00|44688.1|44668.1|44689.4|44669.4|44689.4|44669.4|44684.4|44664.4|17
1728602110000|2024-10-10 23:15:10|44691.9|44671.9|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|7
1728602120000|2024-10-10 23:15:20|44685.6|44665.6|44684.4|44664.4|44686.9|44666.9|44681.9|44661.9|20
1728602130000|2024-10-10 23:15:30|44685.7|44665.7|44689.4|44669.4|44689.4|44669.4|44685.7|44665.7|12
1728602140000|2024-10-10 23:15:40|44691.9|44671.9|44691.9|44671.9|44694.4|44674.4|44691.9|44671.9|11
1728602150000|2024-10-10 23:15:50|44690.6|44670.6|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|3
1728602160000|2024-10-10 23:16:00|44684.4|44664.4|44684.4|44664.4|44686.9|44666.9|44683.1|44663.1|5
1728602170000|2024-10-10 23:16:10|44683.1|44663.1|44686.9|44666.9|44686.9|44666.9|44683.1|44663.1|3
1728602180000|2024-10-10 23:16:20|||||||||1
1728602190000|2024-10-10 23:16:30|44689.4|44669.4|44686.9|44666.9|44689.4|44669.4|44686.9|44666.9|5
1728602200000|2024-10-10 23:16:40|44681.9|44661.9|44684.4|44664.4|44684.4|44664.4|44681.9|44661.9|13
1728602210000|2024-10-10 23:16:50|44685.7|44665.7|44686.9|44666.9|44686.9|44666.9|44685.7|44665.7|8
1728602220000|2024-10-10 23:17:00|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44689.4|44669.4|2
1728602230000|2024-10-10 23:17:10|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|4
1728602250000|2024-10-10 23:17:30|44696.9|44676.9|44708.2|44688.2|44708.2|44688.2|44696.9|44676.9|6
1728602260000|2024-10-10 23:17:40|44713.2|44693.2|44723.2|44703.2|44723.2|44703.2|44713.2|44693.2|8
1728602270000|2024-10-10 23:17:50|44722|44702|44718.2|44698.2|44723.2|44703.2|44718.2|44698.2|11
1728602280000|2024-10-10 23:18:00|44719.5|44699.5|44695.7|44675.7|44719.5|44699.5|44695.7|44675.7|20
1728602290000|2024-10-10 23:18:10|44694.5|44674.5|44691.9|44671.9|44695.7|44675.7|44691.9|44671.9|11
1728602300000|2024-10-10 23:18:20|44690.7|44670.7|44688.2|44668.2|44690.7|44670.7|44685.6|44665.6|31
1728602320000|2024-10-10 23:18:40|44687|44667|44690.7|44670.7|44692|44672|44687|44667|7
1728602330000|2024-10-10 23:18:50|44692|44672|44693.2|44673.2|44693.2|44673.2|44692|44672|5
1728602340000|2024-10-10 23:19:00|44694.5|44674.5|44695.7|44675.7|44698.2|44678.2|44694.5|44674.5|15
1728602350000|2024-10-10 23:19:10|44694.5|44674.5|44688.2|44668.2|44694.5|44674.5|44688.2|44668.2|2
1728602360000|2024-10-10 23:19:20|44685.7|44665.7|44682|44662|44685.7|44665.7|44680.7|44660.7|14
1728602370000|2024-10-10 23:19:30|44684.5|44664.5|44689.5|44669.5|44689.5|44669.5|44684.5|44664.5|12
1728602380000|2024-10-10 23:19:40|44690.7|44670.7|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|11
1728602390000|2024-10-10 23:19:50|44700.7|44680.7|44700.7|44680.7|44702|44682|44700.7|44680.7|7
1728602400000|2024-10-10 23:20:00|44703.2|44683.2|44699.4|44679.4|44703.2|44683.2|44699.4|44679.4|9
1728602410000|2024-10-10 23:20:10|44700.7|44680.7|44699.4|44679.4|44700.7|44680.7|44699.4|44679.4|4
1728602420000|2024-10-10 23:20:20|44698.1|44678.1|44699.4|44679.4|44699.4|44679.4|44698.1|44678.1|4
1728602440000|2024-10-10 23:20:40|44700.7|44680.7|44695.7|44675.7|44700.7|44680.7|44695.7|44675.7|4
1728602450000|2024-10-10 23:20:50|44694.4|44674.4|44688.1|44668.1|44694.4|44674.4|44688.1|44668.1|15
1728602460000|2024-10-10 23:21:00|44685.6|44665.6|44685.7|44665.7|44686.9|44666.9|44685.6|44665.6|22
1728602470000|2024-10-10 23:21:10|44684.4|44664.4|44685.7|44665.7|44685.7|44665.7|44682|44662|4
1728602480000|2024-10-10 23:21:20|44684.5|44664.5|44687|44667|44687|44667|44684.5|44664.5|7
1728602490000|2024-10-10 23:21:30|44688.2|44668.2|44688.2|44668.2|44688.2|44668.2|44688.2|44668.2|2
1728602500000|2024-10-10 23:21:40|44695.7|44675.7|44700.7|44680.7|44700.7|44680.7|44695.7|44675.7|9
1728602520000|2024-10-10 23:22:00|44697|44677|44699.4|44679.4|44699.4|44679.4|44695.7|44675.7|3
1728602530000|2024-10-10 23:22:10|44700.7|44680.7|44713.2|44693.2|44713.2|44693.2|44700.7|44680.7|12
1728602540000|2024-10-10 23:22:20|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|44709.4|44689.4|13
1728602550000|2024-10-10 23:22:30|44709.4|44689.4|44709.4|44689.4|44710.7|44690.7|44708.1|44688.1|7
1728602560000|2024-10-10 23:22:40|44708.1|44688.1|44700.7|44680.7|44708.2|44688.2|44700.7|44680.7|23
1728602570000|2024-10-10 23:22:50|44698.2|44678.2|44684.4|44664.4|44698.2|44678.2|44684.4|44664.4|27
1728602580000|2024-10-10 23:23:00|44683.1|44663.1|44679.4|44659.4|44683.1|44663.1|44679.4|44659.4|2
1728602590000|2024-10-10 23:23:10|44678.2|44658.2|44669.4|44649.4|44678.2|44658.2|44669.4|44649.4|4
1728602600000|2024-10-10 23:23:20|44671.9|44651.9|44674.4|44654.4|44674.4|44654.4|44670.6|44650.6|12
1728602610000|2024-10-10 23:23:30|44673.1|44653.1|44670.7|44650.7|44675.7|44655.7|44670.7|44650.7|7
1728602620000|2024-10-10 23:23:40|44671.9|44651.9|44673.1|44653.1|44675.7|44655.7|44671.9|44651.9|5
1728602630000|2024-10-10 23:23:50|44671.9|44651.9|44674.4|44654.4|44676.9|44656.9|44671.9|44651.9|2
1728602640000|2024-10-10 23:24:00|44675.7|44655.7|44689.4|44669.4|44689.4|44669.4|44674.4|44654.4|16
1728602650000|2024-10-10 23:24:10|44693.1|44673.1|44698.2|44678.2|44698.2|44678.2|44693.1|44673.1|9
1728602660000|2024-10-10 23:24:20|44696.9|44676.9|44695.7|44675.7|44700.7|44680.7|44695.7|44675.7|20
1728602670000|2024-10-10 23:24:30|44696.9|44676.9|44704.5|44684.5|44704.5|44684.5|44696.9|44676.9|23
1728602680000|2024-10-10 23:24:40|44703.2|44683.2|44704.5|44684.5|44704.5|44684.5|44703.2|44683.2|3
1728602690000|2024-10-10 23:24:50|44703.2|44683.2|44698.2|44678.2|44703.2|44683.2|44698.2|44678.2|7
1728602700000|2024-10-10 23:25:00|44699.4|44679.4|44695.7|44675.7|44699.4|44679.4|44695.7|44675.7|17
1728602710000|2024-10-10 23:25:10|44694.4|44674.4|44683.1|44663.1|44694.4|44674.4|44681.9|44661.9|11
1728602720000|2024-10-10 23:25:20|44680.6|44660.6|44681.9|44661.9|44681.9|44661.9|44680.6|44660.6|9
1728602730000|2024-10-10 23:25:30|44680.6|44660.6|44679.4|44659.4|44680.6|44660.6|44679.4|44659.4|2
1728602740000|2024-10-10 23:25:40|44683.1|44663.1|44683.1|44663.1|44683.1|44663.1|44680.6|44660.6|9
1728602750000|2024-10-10 23:25:50|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|11
1728602760000|2024-10-10 23:26:00|44686.9|44666.9|44696.9|44676.9|44696.9|44676.9|44686.9|44666.9|13
1728602770000|2024-10-10 23:26:10|44701.9|44681.9|44701.9|44681.9|44705.7|44685.7|44701.9|44681.9|6
1728602780000|2024-10-10 23:26:20|44703.2|44683.2|44700.7|44680.7|44704.4|44684.4|44700.7|44680.7|5
1728602790000|2024-10-10 23:26:30|44699.4|44679.4|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|6
1728602800000|2024-10-10 23:26:40|44696.9|44676.9|44693.1|44673.1|44696.9|44676.9|44693.1|44673.1|4
1728602810000|2024-10-10 23:26:50|44690.6|44670.6|44686.8|44666.8|44693.1|44673.1|44686.8|44666.8|16
1728602820000|2024-10-10 23:27:00|44684.4|44664.4|44688.2|44668.2|44688.2|44668.2|44683.2|44663.2|6
1728602830000|2024-10-10 23:27:10|44690.7|44670.7|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|10
1728602840000|2024-10-10 23:27:20|44696.9|44676.9|44695.7|44675.7|44696.9|44676.9|44695.7|44675.7|1
1728602850000|2024-10-10 23:27:30|44694.4|44674.4|44691.9|44671.9|44695.7|44675.7|44691.9|44671.9|7
1728602970000|2024-10-10 23:29:30|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|0
1728603000000|2024-10-10 23:30:00|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|2
1728603010000|2024-10-10 23:30:10|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|0
1728603040000|2024-10-10 23:30:40|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|1
1728603050000|2024-10-10 23:30:50|44699.4|44679.4|44699.4|44679.4|44699.4|44679.4|44699.4|44679.4|0
1728603110000|2024-10-10 23:31:50|||||||||1
1728603180000|2024-10-10 23:33:00|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|0
1728603190000|2024-10-10 23:33:10|44703.2|44683.2|44704.5|44684.5|44704.5|44684.5|44703.2|44683.2|5
1728603210000|2024-10-10 23:33:30|44706.9|44686.9|44719.4|44699.4|44719.4|44699.4|44706.9|44686.9|4
1728603220000|2024-10-10 23:33:40|44718.2|44698.2|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|0
1728603230000|2024-10-10 23:33:50|44716.9|44696.9|44713.2|44693.2|44716.9|44696.9|44713.2|44693.2|1
1728603240000|2024-10-10 23:34:00|44712|44692|44712|44692|44712|44692|44712|44692|0
1728603250000|2024-10-10 23:34:10|44710.7|44690.7|44706.9|44686.9|44710.7|44690.7|44706.9|44686.9|2
1728603280000|2024-10-10 23:34:40|44707|44687|44707|44687|44707|44687|44707|44687|0
1728603300000|2024-10-10 23:35:00|44705.7|44685.7|44704.4|44684.4|44705.7|44685.7|44704.4|44684.4|0
1728603320000|2024-10-10 23:35:20|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|0
1728603340000|2024-10-10 23:35:40|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|0
1728603360000|2024-10-10 23:36:00|44703.2|44683.2|44704.5|44684.5|44704.5|44684.5|44703.2|44683.2|4
1728603400000|2024-10-10 23:36:40|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|0
1728603410000|2024-10-10 23:36:50|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|0
1728603510000|2024-10-10 23:38:30|44705.7|44685.7|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|1
1728603550000|2024-10-10 23:39:10|44707|44687|44707|44687|44707|44687|44707|44687|0
1728603560000|2024-10-10 23:39:20|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|2
1728603580000|2024-10-10 23:39:40|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|1
1728603630000|2024-10-10 23:40:30|44707|44687|44708.2|44688.2|44708.2|44688.2|44707|44687|0
1728603650000|2024-10-10 23:40:50|44707|44687|44707|44687|44708.2|44688.2|44707|44687|2
1728603660000|2024-10-10 23:41:00|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|1
1728603670000|2024-10-10 23:41:10|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|0
1728603680000|2024-10-10 23:41:20|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|0
1728603690000|2024-10-10 23:41:30|44702|44682|44700.7|44680.7|44702|44682|44700.7|44680.7|1
1728603700000|2024-10-10 23:41:40|44699.4|44679.4|44696.9|44676.9|44699.4|44679.4|44696.9|44676.9|6
1728603720000|2024-10-10 23:42:00|44694.5|44674.5|44693.2|44673.2|44694.5|44674.5|44693.2|44673.2|0
1728603750000|2024-10-10 23:42:30|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|1
1728603760000|2024-10-10 23:42:40|44695.8|44675.8|44694.5|44674.5|44695.8|44675.8|44694.5|44674.5|0
1728603780000|2024-10-10 23:43:00|44697|44677|44697|44677|44697|44677|44695.7|44675.7|1
1728603810000|2024-10-10 23:43:30|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|0
1728603830000|2024-10-10 23:43:50|44697|44677|44698.3|44678.3|44698.3|44678.3|44697|44677|0
1728603840000|2024-10-10 23:44:00|44697|44677|44694.5|44674.5|44697|44677|44694.5|44674.5|1
1728603910000|2024-10-10 23:45:10|44695.8|44675.8|44699.5|44679.5|44699.5|44679.5|44695.8|44675.8|1
1728603920000|2024-10-10 23:45:20|||||||||2
1728603930000|2024-10-10 23:45:30|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|11
1728603940000|2024-10-10 23:45:40|44707|44687|44707|44687|44707|44687|44707|44687|1
1728603950000|2024-10-10 23:45:50|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|1
1728603960000|2024-10-10 23:46:00|44707.1|44687.1|44704.5|44684.5|44707.1|44687.1|44704.5|44684.5|4
1728603980000|2024-10-10 23:46:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1728603990000|2024-10-10 23:46:30|44700.8|44680.8|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|2
1728604020000|2024-10-10 23:47:00|44699.5|44679.5|44693.3|44673.3|44699.5|44679.5|44693.3|44673.3|1
1728604030000|2024-10-10 23:47:10|44692|44672|44688.3|44668.3|44692|44672|44688.3|44668.3|1
1728604050000|2024-10-10 23:47:30|44687|44667|44685.8|44665.8|44687|44667|44685.8|44665.8|0
1728604110000|2024-10-10 23:48:30|||||||||1
1728604130000|2024-10-10 23:48:50|44688.3|44668.3|44685.8|44665.8|44688.3|44668.3|44685.8|44665.8|1
1728604160000|2024-10-10 23:49:20|44687|44667|44688.3|44668.3|44688.3|44668.3|44687|44667|0
1728604180000|2024-10-10 23:49:40|||||||||7
1728604190000|2024-10-10 23:49:50|44689.5|44669.5|44689.5|44669.5|44689.5|44669.5|44689.5|44669.5|0
1728604200000|2024-10-10 23:50:00|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1728604210000|2024-10-10 23:50:10|44693.3|44673.3|44695.8|44675.8|44695.8|44675.8|44693.3|44673.3|5
1728604270000|2024-10-10 23:51:10|||||||||3
1728604280000|2024-10-10 23:51:20|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|4
1728604290000|2024-10-10 23:51:30|44692|44672|44684.5|44664.5|44692|44672|44684.5|44664.5|8
1728604300000|2024-10-10 23:51:40|44687|44667|44695.8|44675.8|44695.8|44675.8|44684.5|44664.5|35
1728604310000|2024-10-10 23:51:50|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44692|44672|4
1728604320000|2024-10-10 23:52:00|44694.5|44674.5|44699.6|44679.6|44699.6|44679.6|44694.5|44674.5|13
1728604330000|2024-10-10 23:52:10|44698.3|44678.3|44694.6|44674.6|44698.3|44678.3|44694.6|44674.6|7
1728604340000|2024-10-10 23:52:20|44693.3|44673.3|44687.1|44667.1|44693.3|44673.3|44687.1|44667.1|28
1728604360000|2024-10-10 23:52:40|||||||||2
1728604370000|2024-10-10 23:52:50|44689.6|44669.6|44690.8|44670.8|44690.8|44670.8|44689.6|44669.6|3
1728604380000|2024-10-10 23:53:00|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|1
1728604390000|2024-10-10 23:53:10|44692.1|44672.1|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|0
1728604430000|2024-10-10 23:53:50|44689.6|44669.6|44694.6|44674.6|44694.6|44674.6|44689.6|44669.6|3
1728604470000|2024-10-10 23:54:30|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|4
1728604480000|2024-10-10 23:54:40|44694.6|44674.6|44697.1|44677.1|44697.1|44677.1|44694.6|44674.6|1
1728604520000|2024-10-10 23:55:20|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|0
1728604530000|2024-10-10 23:55:30|44692.1|44672.1|44680.8|44660.8|44692.1|44672.1|44680.8|44660.8|6
1728604540000|2024-10-10 23:55:40|44679.5|44659.5|44669.5|44649.5|44679.5|44659.5|44668.2|44648.2|15
1728604550000|2024-10-10 23:55:50|44670.8|44650.8|44672|44652|44672|44652|44669.5|44649.5|14
1728604560000|2024-10-10 23:56:00|44675.8|44655.8|44679.6|44659.6|44679.6|44659.6|44675.8|44655.8|14
1728604570000|2024-10-10 23:56:10|44678.3|44658.3|44683.3|44663.3|44683.3|44663.3|44678.3|44658.3|7
1728604580000|2024-10-10 23:56:20|44682|44662|44682|44662|44684.6|44664.6|44682|44662|10
1728604590000|2024-10-10 23:56:30|44680.7|44660.7|44672|44652|44680.7|44660.7|44672|44652|11
1728604610000|2024-10-10 23:56:50|44674.5|44654.5|44675.7|44655.7|44675.7|44655.7|44674.5|44654.5|4
1728604620000|2024-10-10 23:57:00|44677|44657|44683.3|44663.3|44683.3|44663.3|44677|44657|17
1728604630000|2024-10-10 23:57:10|44684.6|44664.6|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|3
1728604640000|2024-10-10 23:57:20|44684.5|44664.5|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|0
1728604650000|2024-10-10 23:57:30|44682|44662|44677|44657|44682|44662|44677|44657|5
1728604660000|2024-10-10 23:57:40|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|15
1728604670000|2024-10-10 23:57:50|44675.8|44655.8|44667|44647|44677|44657|44667|44647|19
1728604680000|2024-10-10 23:58:00|44668.2|44648.2|44665.7|44645.7|44668.2|44648.2|44665.7|44645.7|11
1728604690000|2024-10-10 23:58:10|44664.4|44644.4|44665.7|44645.7|44665.7|44645.7|44664.4|44644.4|16
1728604700000|2024-10-10 23:58:20|44664.4|44644.4|44665.7|44645.7|44665.7|44645.7|44664.4|44644.4|10
1728604710000|2024-10-10 23:58:30|44664.4|44644.4|44667|44647|44669.5|44649.5|44664.4|44644.4|12
1728604720000|2024-10-10 23:58:40|44668.3|44648.3|44667|44647|44670.8|44650.8|44667|44647|11
1728604730000|2024-10-10 23:58:50|44665.7|44645.7|44669.5|44649.5|44669.5|44649.5|44664.5|44644.5|7
1728604740000|2024-10-10 23:59:00|44670.7|44650.7|44673.3|44653.3|44673.3|44653.3|44670.7|44650.7|5
1728604750000|2024-10-10 23:59:10|44672|44652|44672|44652|44673.3|44653.3|44672|44652|1
1728604760000|2024-10-10 23:59:20|44673.3|44653.3|44670.8|44650.8|44674.5|44654.5|44670.8|44650.8|11
1728604770000|2024-10-10 23:59:30|44669.5|44649.5|44665.7|44645.7|44669.5|44649.5|44665.7|44645.7|6
1728604780000|2024-10-10 23:59:40|44663.2|44643.2|44665.7|44645.7|44665.7|44645.7|44663.2|44643.2|10
1728604790000|2024-10-10 23:59:50|44667|44647|44667|44647|44667|44647|44663.2|44643.2|8
1728604800000|2024-10-11 00:00:00|44668.3|44648.3|44674.6|44654.6|44674.6|44654.6|44667|44647|19
1728604810000|2024-10-11 00:00:10|44677.1|44657.1|44675.9|44655.9|44677.1|44657.1|44675.9|44655.9|1
1728604820000|2024-10-11 00:00:20|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|0
1728604830000|2024-10-11 00:00:30|44679.6|44659.6|44684.5|44664.5|44684.5|44664.5|44677.1|44657.1|2
1728604840000|2024-10-11 00:00:40|44683.3|44663.3|44689.5|44669.5|44692|44672|44682|44662|9
1728604850000|2024-10-11 00:00:50|44687|44667|44687|44667|44687|44667|44687|44667|2
1728604860000|2024-10-11 00:01:00|44689.5|44669.5|44697|44677|44698.3|44678.3|44689.5|44669.5|4
1728604870000|2024-10-11 00:01:10|44699.5|44679.5|44709.5|44689.5|44709.5|44689.5|44699.5|44679.5|7
1728604880000|2024-10-11 00:01:20|||||||||1
1728604890000|2024-10-11 00:01:30|44710.8|44690.8|44709.5|44689.5|44712|44692|44709.5|44689.5|2
1728604900000|2024-10-11 00:01:40|44708.3|44688.3|44702|44682|44709.5|44689.5|44702|44682|11
1728604910000|2024-10-11 00:01:50|44700.8|44680.8|44697|44677|44700.8|44680.8|44695.8|44675.8|15
1728604920000|2024-10-11 00:02:00|44698.3|44678.3|44697|44677|44699.5|44679.5|44697|44677|1
1728604930000|2024-10-11 00:02:10|44699.5|44679.5|44703.3|44683.3|44704.5|44684.5|44697|44677|11
1728604940000|2024-10-11 00:02:20|44704.6|44684.6|44709.5|44689.5|44709.5|44689.5|44704.6|44684.6|13
1728604960000|2024-10-11 00:02:40|44710.8|44690.8|44714.5|44694.5|44714.5|44694.5|44710.8|44690.8|0
1728604970000|2024-10-11 00:02:50|44712|44692|44709.5|44689.5|44712|44692|44709.5|44689.5|2
1728604980000|2024-10-11 00:03:00|44707|44687|44697|44677|44707|44687|44695.8|44675.8|12
1728604990000|2024-10-11 00:03:10|44695.8|44675.8|44698.3|44678.3|44698.3|44678.3|44695.8|44675.8|6
1728605000000|2024-10-11 00:03:20|44699.6|44679.6|44707|44687|44707|44687|44699.6|44679.6|4
1728605010000|2024-10-11 00:03:30|44704.5|44684.5|44714.5|44694.5|44717|44697|44704.5|44684.5|5
1728605020000|2024-10-11 00:03:40|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|1
1728605030000|2024-10-11 00:03:50|44717|44697|44720.8|44700.8|44720.8|44700.8|44717|44697|14
1728605040000|2024-10-11 00:04:00|44718.3|44698.3|44712|44692|44720.8|44700.8|44712|44692|22
1728605050000|2024-10-11 00:04:10|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|5
1728605060000|2024-10-11 00:04:20|44707|44687|44709.5|44689.5|44709.5|44689.5|44707|44687|0
1728605070000|2024-10-11 00:04:30|44707|44687|44707|44687|44707|44687|44707|44687|5
1728605090000|2024-10-11 00:04:50|44704.5|44684.5|44709.5|44689.5|44709.5|44689.5|44704.5|44684.5|2
1728605100000|2024-10-11 00:05:00|44707|44687|44712|44692|44712|44692|44707|44687|1
1728605130000|2024-10-11 00:05:30|44708.3|44688.3|44709.5|44689.5|44709.5|44689.5|44707|44687|7
1728605150000|2024-10-11 00:05:50|44704.5|44684.5|44708.3|44688.3|44708.3|44688.3|44704.5|44684.5|1
1728605160000|2024-10-11 00:06:00|44709.5|44689.5|44707|44687|44709.5|44689.5|44707|44687|1
1728605180000|2024-10-11 00:06:20|||||||||1
1728605190000|2024-10-11 00:06:30|44705.8|44685.8|44704.5|44684.5|44705.8|44685.8|44704.5|44684.5|1
1728605200000|2024-10-11 00:06:40|44703.3|44683.3|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|0
1728605230000|2024-10-11 00:07:10|44702|44682|44707|44687|44707|44687|44702|44682|9
1728605250000|2024-10-11 00:07:30|44708.3|44688.3|44712|44692|44712|44692|44708.3|44688.3|1
1728605270000|2024-10-11 00:07:50|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|2
1728605290000|2024-10-11 00:08:10|44712.1|44692.1|44713.3|44693.3|44713.3|44693.3|44712.1|44692.1|0
1728605300000|2024-10-11 00:08:20|44712.1|44692.1|44714.6|44694.6|44714.6|44694.6|44712.1|44692.1|2
1728605310000|2024-10-11 00:08:30|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|1
1728605320000|2024-10-11 00:08:40|44715.8|44695.8|44709.6|44689.6|44715.8|44695.8|44709.6|44689.6|4
1728605340000|2024-10-11 00:09:00|||||||||2
1728605350000|2024-10-11 00:09:10|44710.8|44690.8|44713.3|44693.3|44713.3|44693.3|44710.8|44690.8|4
1728605360000|2024-10-11 00:09:20|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|0
1728605380000|2024-10-11 00:09:40|44719.6|44699.6|44720.8|44700.8|44720.8|44700.8|44719.6|44699.6|7
1728605390000|2024-10-11 00:09:50|44719.6|44699.6|44724.6|44704.6|44724.6|44704.6|44719.6|44699.6|2
1728605400000|2024-10-11 00:10:00|44725.8|44705.8|44724.6|44704.6|44725.8|44705.8|44724.6|44704.6|2
1728605410000|2024-10-11 00:10:10|44723.3|44703.3|44722.1|44702.1|44723.3|44703.3|44722.1|44702.1|0
1728605420000|2024-10-11 00:10:20|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44722.1|44702.1|1
1728605430000|2024-10-11 00:10:30|44722.1|44702.1|44720.8|44700.8|44723.3|44703.3|44720.8|44700.8|0
1728605450000|2024-10-11 00:10:50|44719.6|44699.6|44710.8|44690.8|44719.6|44699.6|44710.8|44690.8|3
1728605470000|2024-10-11 00:11:10|44705.8|44685.8|44704.6|44684.6|44705.8|44685.8|44704.6|44684.6|1
1728605480000|2024-10-11 00:11:20|44699.6|44679.6|44690.8|44670.8|44699.6|44679.6|44690.8|44670.8|11
1728605490000|2024-10-11 00:11:30|44689.6|44669.6|44694.6|44674.6|44695.9|44675.9|44689.6|44669.6|6
1728605500000|2024-10-11 00:11:40|44695.9|44675.9|44710.8|44690.8|44710.8|44690.8|44694.6|44674.6|26
1728605510000|2024-10-11 00:11:50|44713.4|44693.4|44718.3|44698.3|44718.3|44698.3|44713.4|44693.4|10
1728605520000|2024-10-11 00:12:00|44715.8|44695.8|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|5
1728605530000|2024-10-11 00:12:10|44720.8|44700.8|44714.6|44694.6|44720.8|44700.8|44714.6|44694.6|14
1728605540000|2024-10-11 00:12:20|44713.3|44693.3|44705.8|44685.8|44715.8|44695.8|44705.8|44685.8|28
1728605550000|2024-10-11 00:12:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44700.8|44680.8|4
1728605560000|2024-10-11 00:12:40|44700.8|44680.8|44703.3|44683.3|44703.3|44683.3|44700.8|44680.8|18
1728605570000|2024-10-11 00:12:50|44702.1|44682.1|44703.3|44683.3|44704.6|44684.6|44702.1|44682.1|5
1728605580000|2024-10-11 00:13:00|44704.6|44684.6|44707.1|44687.1|44707.1|44687.1|44699.6|44679.6|16
1728605590000|2024-10-11 00:13:10|44708.3|44688.3|44709.6|44689.6|44710.9|44690.9|44708.3|44688.3|16
1728605600000|2024-10-11 00:13:20|44710.9|44690.9|44709.6|44689.6|44712.2|44692.2|44709.6|44689.6|8
1728605610000|2024-10-11 00:13:30|44708.3|44688.3|44709.6|44689.6|44709.6|44689.6|44705.8|44685.8|10
1728605630000|2024-10-11 00:13:50|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|0
1728605640000|2024-10-11 00:14:00|44703.3|44683.3|44699.6|44679.6|44703.3|44683.3|44699.6|44679.6|12
1728605650000|2024-10-11 00:14:10|44700.8|44680.8|44702.1|44682.1|44704.6|44684.6|44698.3|44678.3|10
1728605660000|2024-10-11 00:14:20|44699.6|44679.6|44700.8|44680.8|44702.1|44682.1|44698.3|44678.3|11
1728605670000|2024-10-11 00:14:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|11
1728605680000|2024-10-11 00:14:40|44703.3|44683.3|44704.6|44684.6|44704.6|44684.6|44702.1|44682.1|13
1728605690000|2024-10-11 00:14:50|44703.3|44683.3|44702.1|44682.1|44707.1|44687.1|44702.1|44682.1|27
1728605700000|2024-10-11 00:15:00|44700.8|44680.8|44694.6|44674.6|44700.8|44680.8|44694.6|44674.6|6
1728605710000|2024-10-11 00:15:10|44693.3|44673.3|44688.3|44668.3|44693.3|44673.3|44688.3|44668.3|13
1728605720000|2024-10-11 00:15:20|44689.5|44669.5|44697.1|44677.1|44697.1|44677.1|44689.5|44669.5|12
1728605730000|2024-10-11 00:15:30|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|0
1728605740000|2024-10-11 00:15:40|44699.6|44679.6|44699.6|44679.6|44702.1|44682.1|44699.6|44679.6|2
1728605760000|2024-10-11 00:16:00|44698.4|44678.4|44695.8|44675.8|44698.4|44678.4|44695.8|44675.8|10
1728605780000|2024-10-11 00:16:20|||||||||1
1728605790000|2024-10-11 00:16:30|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|2
1728605800000|2024-10-11 00:16:40|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|1
1728605810000|2024-10-11 00:16:50|44692|44672|44688.3|44668.3|44692|44672|44688.3|44668.3|2
1728605820000|2024-10-11 00:17:00|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|0
1728605840000|2024-10-11 00:17:20|44682.1|44662.1|44679.6|44659.6|44682.1|44662.1|44679.6|44659.6|10
1728605850000|2024-10-11 00:17:30|44678.3|44658.3|44663.3|44643.3|44678.3|44658.3|44663.3|44643.3|9
1728605860000|2024-10-11 00:17:40|44660.8|44640.8|44663.3|44643.3|44664.5|44644.5|44660.8|44640.8|14
1728605870000|2024-10-11 00:17:50|44660.8|44640.8|44659.5|44639.5|44660.8|44640.8|44659.5|44639.5|6
1728605880000|2024-10-11 00:18:00|44658.3|44638.3|44657.1|44637.1|44659.5|44639.5|44657|44637|1
1728605890000|2024-10-11 00:18:10|44658.4|44638.4|44668.4|44648.4|44668.4|44648.4|44657.1|44637.1|3
1728605900000|2024-10-11 00:18:20|44669.6|44649.6|44675.8|44655.8|44678.4|44658.4|44669.6|44649.6|11
1728605910000|2024-10-11 00:18:30|44677.1|44657.1|44670.8|44650.8|44677.1|44657.1|44670.8|44650.8|18
1728605920000|2024-10-11 00:18:40|44669.5|44649.5|44667.1|44647.1|44670.8|44650.8|44667.1|44647.1|6
1728605930000|2024-10-11 00:18:50|44668.4|44648.4|44668.4|44648.4|44670.9|44650.9|44665.8|44645.8|18
1728605940000|2024-10-11 00:19:00|44667.1|44647.1|44670.9|44650.9|44670.9|44650.9|44667.1|44647.1|10
1728605950000|2024-10-11 00:19:10|44672.1|44652.1|44668.3|44648.3|44672.1|44652.1|44668.3|44648.3|3
1728605960000|2024-10-11 00:19:20|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44668.3|44648.3|1
1728605970000|2024-10-11 00:19:30|44670.8|44650.8|44667.1|44647.1|44670.8|44650.8|44667.1|44647.1|1
1728605990000|2024-10-11 00:19:50|44668.4|44648.4|44667.1|44647.1|44669.6|44649.6|44667.1|44647.1|3
1728606000000|2024-10-11 00:20:00|44663.3|44643.3|44648.4|44628.4|44663.3|44643.3|44648.4|44628.4|16
1728606010000|2024-10-11 00:20:10|44645.9|44625.9|44643.3|44623.3|44645.9|44625.9|44640.8|44620.8|17
1728606020000|2024-10-11 00:20:20|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|3
1728606030000|2024-10-11 00:20:30|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|4
1728606040000|2024-10-11 00:20:40|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|0
1728606050000|2024-10-11 00:20:50|44643.3|44623.3|44643.3|44623.3|44643.3|44623.3|44643.3|44623.3|0
1728606060000|2024-10-11 00:21:00|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|5
1728606070000|2024-10-11 00:21:10|||||||||1
1728606090000|2024-10-11 00:21:30|44643.3|44623.3|44640.8|44620.8|44643.3|44623.3|44640.8|44620.8|10
1728606100000|2024-10-11 00:21:40|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|0
1728606110000|2024-10-11 00:21:50|||||||||1
1728606170000|2024-10-11 00:22:50|||||||||3
1728606180000|2024-10-11 00:23:00|44639.5|44619.5|44645.8|44625.8|44645.8|44625.8|44639.5|44619.5|1
1728606190000|2024-10-11 00:23:10|||||||||1
1728606210000|2024-10-11 00:23:30|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|1
1728606220000|2024-10-11 00:23:40|44649.5|44629.5|44650.8|44630.8|44650.8|44630.8|44649.5|44629.5|2
1728606230000|2024-10-11 00:23:50|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|0
1728606240000|2024-10-11 00:24:00|44650.8|44630.8|44653.3|44633.3|44653.3|44633.3|44650.8|44630.8|2
1728606250000|2024-10-11 00:24:10|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|2
1728606270000|2024-10-11 00:24:30|||||||||2
1728606280000|2024-10-11 00:24:40|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1728606290000|2024-10-11 00:24:50|44658.3|44638.3|44667|44647|44667|44647|44658.3|44638.3|7
1728606300000|2024-10-11 00:25:00|44665.8|44645.8|44664.5|44644.5|44665.8|44645.8|44664.5|44644.5|1
1728606310000|2024-10-11 00:25:10|||||||||3
1728606320000|2024-10-11 00:25:20|44664.6|44644.6|44662.1|44642.1|44664.6|44644.6|44662.1|44642.1|4
1728606330000|2024-10-11 00:25:30|44658.3|44638.3|44657.1|44637.1|44658.3|44638.3|44657.1|44637.1|0
1728606340000|2024-10-11 00:25:40|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|1
1728606360000|2024-10-11 00:26:00|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44654.6|44634.6|0
1728606390000|2024-10-11 00:26:30|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|0
1728606400000|2024-10-11 00:26:40|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|0
1728606410000|2024-10-11 00:26:50|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|0
1728606420000|2024-10-11 00:27:00|44647.1|44627.1|44643.3|44623.3|44647.1|44627.1|44643.3|44623.3|0
1728606430000|2024-10-11 00:27:10|44642.1|44622.1|44637.1|44617.1|44642.1|44622.1|44637.1|44617.1|4
1728606440000|2024-10-11 00:27:20|44634.6|44614.6|44630.8|44610.8|44634.6|44614.6|44630.8|44610.8|4
1728606460000|2024-10-11 00:27:40|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|2
1728606470000|2024-10-11 00:27:50|44628.3|44608.3|44625.8|44605.8|44628.3|44608.3|44624.6|44604.6|5
1728606480000|2024-10-11 00:28:00|44627.1|44607.1|44624.6|44604.6|44627.1|44607.1|44624.6|44604.6|1
1728606490000|2024-10-11 00:28:10|44623.3|44603.3|44627.1|44607.1|44627.1|44607.1|44623.3|44603.3|0
1728606510000|2024-10-11 00:28:30|44628.3|44608.3|44632.1|44612.1|44632.1|44612.1|44628.3|44608.3|1
1728606540000|2024-10-11 00:29:00|||||||||1
1728606580000|2024-10-11 00:29:40|44629.6|44609.6|44628.3|44608.3|44629.6|44609.6|44628.3|44608.3|0
1728606590000|2024-10-11 00:29:50|44630.8|44610.8|44634.6|44614.6|44634.6|44614.6|44630.8|44610.8|10
1728606600000|2024-10-11 00:30:00|||||||||1
1728606610000|2024-10-11 00:30:10|44633.3|44613.3|44633.3|44613.3|44633.3|44613.3|44633.3|44613.3|1
1728606630000|2024-10-11 00:30:30|||||||||1
1728606640000|2024-10-11 00:30:40|||||||||3
1728606660000|2024-10-11 00:31:00|44632.1|44612.1|44625.8|44605.8|44632.1|44612.1|44625.8|44605.8|10
1728606670000|2024-10-11 00:31:10|44623.3|44603.3|44622.1|44602.1|44623.3|44603.3|44622.1|44602.1|2
1728606680000|2024-10-11 00:31:20|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|8
1728606690000|2024-10-11 00:31:30|44613.3|44593.3|44612.1|44592.1|44613.3|44593.3|44612.1|44592.1|1
1728606700000|2024-10-11 00:31:40|||||||||1
1728606720000|2024-10-11 00:32:00|44605.8|44585.8|44602.1|44582.1|44605.8|44585.8|44602.1|44582.1|3
1728606730000|2024-10-11 00:32:10|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|3
1728606740000|2024-10-11 00:32:20|44602.1|44582.1|44602.1|44582.1|44603.3|44583.3|44602.1|44582.1|3
1728606750000|2024-10-11 00:32:30|44604.6|44584.6|44605.8|44585.8|44605.8|44585.8|44604.6|44584.6|4
1728606760000|2024-10-11 00:32:40|44604.6|44584.6|44605.8|44585.8|44605.8|44585.8|44604.6|44584.6|1
1728606780000|2024-10-11 00:33:00|44604.5|44584.5|44600.8|44580.8|44604.5|44584.5|44600.8|44580.8|3
1728606790000|2024-10-11 00:33:10|44599.5|44579.5|44600.8|44580.8|44600.8|44580.8|44599.5|44579.5|2
1728606800000|2024-10-11 00:33:20|44599.5|44579.5|44598.3|44578.3|44599.5|44579.5|44598.3|44578.3|0
1728606820000|2024-10-11 00:33:40|44597|44577|44598.3|44578.3|44598.3|44578.3|44597|44577|2
1728606830000|2024-10-11 00:33:50|44597|44577|44597|44577|44597|44577|44597|44577|0
1728606840000|2024-10-11 00:34:00|44594.5|44574.5|44600.8|44580.8|44600.8|44580.8|44594.5|44574.5|4
1728606860000|2024-10-11 00:34:20|44603.2|44583.2|44607.1|44587.1|44607.1|44587.1|44603.2|44583.2|5
1728606880000|2024-10-11 00:34:40|44608.4|44588.4|44608.4|44588.4|44608.4|44588.4|44608.4|44588.4|3
1728606890000|2024-10-11 00:34:50|44610.8|44590.8|44614.6|44594.6|44614.6|44594.6|44605.8|44585.8|5
1728606900000|2024-10-11 00:35:00|44615.8|44595.8|44615.8|44595.8|44615.8|44595.8|44615.8|44595.8|0
1728606910000|2024-10-11 00:35:10|44614.6|44594.6|44623.3|44603.3|44623.3|44603.3|44614.6|44594.6|8
1728606920000|2024-10-11 00:35:20|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1728606930000|2024-10-11 00:35:30|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|1
1728606940000|2024-10-11 00:35:40|44627|44607|44625.8|44605.8|44627|44607|44624.5|44604.5|0
1728606950000|2024-10-11 00:35:50|44627|44607|44633.3|44613.3|44633.3|44613.3|44627|44607|2
1728606960000|2024-10-11 00:36:00|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|0
1728606970000|2024-10-11 00:36:10|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|0
1728606990000|2024-10-11 00:36:30|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|0
1728607000000|2024-10-11 00:36:40|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|5
1728607010000|2024-10-11 00:36:50|44642.1|44622.1|44643.3|44623.3|44644.6|44624.6|44642.1|44622.1|6
1728607030000|2024-10-11 00:37:10|44642.1|44622.1|44637.1|44617.1|44642.1|44622.1|44637.1|44617.1|2
1728607040000|2024-10-11 00:37:20|44638.3|44618.3|44633.3|44613.3|44638.3|44618.3|44633.3|44613.3|8
1728607050000|2024-10-11 00:37:30|||||||||2
1728607060000|2024-10-11 00:37:40|44630.8|44610.8|44633.3|44613.3|44633.3|44613.3|44630.8|44610.8|0
1728607070000|2024-10-11 00:37:50|44630.8|44610.8|44630.8|44610.8|44633.3|44613.3|44630.8|44610.8|0
1728607080000|2024-10-11 00:38:00|44629.5|44609.5|44633.3|44613.3|44633.3|44613.3|44629.5|44609.5|0
1728607090000|2024-10-11 00:38:10|44629.5|44609.5|44633.3|44613.3|44633.3|44613.3|44629.5|44609.5|0
1728607140000|2024-10-11 00:39:00|44634.6|44614.6|44633.3|44613.3|44634.6|44614.6|44633.3|44613.3|0
1728607160000|2024-10-11 00:39:20|44632|44612|44633.3|44613.3|44633.3|44613.3|44630.8|44610.8|6
1728607180000|2024-10-11 00:39:40|44632.1|44612.1|44633.3|44613.3|44633.3|44613.3|44630.8|44610.8|0
1728607190000|2024-10-11 00:39:50|44634.6|44614.6|44639.6|44619.6|44639.6|44619.6|44634.6|44614.6|4
1728607210000|2024-10-11 00:40:10|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|0
1728607220000|2024-10-11 00:40:20|44639.6|44619.6|44638.3|44618.3|44639.6|44619.6|44638.3|44618.3|0
1728607250000|2024-10-11 00:40:50|44639.6|44619.6|44640.9|44620.9|44640.9|44620.9|44638.3|44618.3|2
1728607260000|2024-10-11 00:41:00|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|0
1728607270000|2024-10-11 00:41:10|44640.9|44620.9|44643.3|44623.3|44643.3|44623.3|44640.9|44620.9|0
1728607280000|2024-10-11 00:41:20|44642.1|44622.1|44639.6|44619.6|44642.1|44622.1|44639.6|44619.6|0
1728607290000|2024-10-11 00:41:30|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|44638.3|44618.3|1
1728607300000|2024-10-11 00:41:40|44637|44617|44635.8|44615.8|44637|44617|44635.8|44615.8|0
1728607310000|2024-10-11 00:41:50|44633.3|44613.3|44630.9|44610.9|44633.3|44613.3|44630.9|44610.9|1
1728607320000|2024-10-11 00:42:00|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|0
1728607330000|2024-10-11 00:42:10|44627|44607|44627|44607|44627|44607|44627|44607|0
1728607340000|2024-10-11 00:42:20|44627.1|44607.1|44623.3|44603.3|44627.1|44607.1|44623.3|44603.3|0
1728607360000|2024-10-11 00:42:40|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|0
1728607370000|2024-10-11 00:42:50|44620.8|44600.8|44618.3|44598.3|44620.8|44600.8|44618.3|44598.3|6
1728607380000|2024-10-11 00:43:00|44617.1|44597.1|44614.6|44594.6|44617.1|44597.1|44614.6|44594.6|1
1728607390000|2024-10-11 00:43:10|44615.8|44595.8|44615.8|44595.8|44615.8|44595.8|44615.8|44595.8|1
1728607410000|2024-10-11 00:43:30|44617.1|44597.1|44622.2|44602.2|44622.2|44602.2|44617.1|44597.1|4
1728607420000|2024-10-11 00:43:40|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|0
1728607440000|2024-10-11 00:44:00|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|0
1728607460000|2024-10-11 00:44:20|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|0
1728607470000|2024-10-11 00:44:30|44628.4|44608.4|44627.2|44607.2|44628.4|44608.4|44627.2|44607.2|0
1728607480000|2024-10-11 00:44:40|44628.4|44608.4|44628.4|44608.4|44628.4|44608.4|44628.4|44608.4|0
1728607490000|2024-10-11 00:44:50|44630.9|44610.9|44630.9|44610.9|44633.4|44613.4|44630.9|44610.9|0
1728607500000|2024-10-11 00:45:00|44629.6|44609.6|44627.1|44607.1|44629.6|44609.6|44627.1|44607.1|1
1728607510000|2024-10-11 00:45:10|44624.6|44604.6|44619.6|44599.6|44624.6|44604.6|44619.6|44599.6|5
1728607530000|2024-10-11 00:45:30|44618.3|44598.3|44614.6|44594.6|44618.3|44598.3|44614.6|44594.6|1
1728607540000|2024-10-11 00:45:40|44612.1|44592.1|44609.6|44589.6|44612.1|44592.1|44609.6|44589.6|1
1728607550000|2024-10-11 00:45:50|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44604.6|44584.6|3
1728607560000|2024-10-11 00:46:00|||||||||3
1728607570000|2024-10-11 00:46:10|||||||||1
1728607580000|2024-10-11 00:46:20|44605.9|44585.9|44604.6|44584.6|44607.1|44587.1|44604.6|44584.6|0
1728607600000|2024-10-11 00:46:40|44605.8|44585.8|44607.1|44587.1|44607.1|44587.1|44605.8|44585.8|1
1728607610000|2024-10-11 00:46:50|44605.8|44585.8|44604.6|44584.6|44605.8|44585.8|44604.6|44584.6|0
1728607620000|2024-10-11 00:47:00|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|1
1728607670000|2024-10-11 00:47:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1728607700000|2024-10-11 00:48:20|44603.3|44583.3|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|2
1728607710000|2024-10-11 00:48:30|44603.3|44583.3|44599.6|44579.6|44604.6|44584.6|44599.6|44579.6|2
1728607730000|2024-10-11 00:48:50|||||||||4
1728607750000|2024-10-11 00:49:10|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1728607790000|2024-10-11 00:49:50|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|3
1728607820000|2024-10-11 00:50:20|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|0
1728607860000|2024-10-11 00:51:00|||||||||1
1728607890000|2024-10-11 00:51:30|||||||||1
1728607900000|2024-10-11 00:51:40|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|1
1728607910000|2024-10-11 00:51:50|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|2
1728607940000|2024-10-11 00:52:20|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|1
1728607960000|2024-10-11 00:52:40|||||||||1
1728607980000|2024-10-11 00:53:00|||||||||1
1728607990000|2024-10-11 00:53:10|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|0
1728608000000|2024-10-11 00:53:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1728608010000|2024-10-11 00:53:30|44595.9|44575.9|44597.1|44577.1|44597.1|44577.1|44595.9|44575.9|1
1728608020000|2024-10-11 00:53:40|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|1
1728608030000|2024-10-11 00:53:50|44599.6|44579.6|44600.9|44580.9|44600.9|44580.9|44599.6|44579.6|1
1728608040000|2024-10-11 00:54:00|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|1
1728608080000|2024-10-11 00:54:40|44603.5|44583.5|44605.9|44585.9|44605.9|44585.9|44603.5|44583.5|1
1728608090000|2024-10-11 00:54:50|44609.6|44589.6|44614.6|44594.6|44614.6|44594.6|44609.6|44589.6|4
1728608100000|2024-10-11 00:55:00|44615.9|44595.9|44618.4|44598.4|44618.4|44598.4|44615.9|44595.9|1
1728608110000|2024-10-11 00:55:10|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|3
1728608120000|2024-10-11 00:55:20|44620.9|44600.9|44619.6|44599.6|44620.9|44600.9|44619.6|44599.6|3
1728608130000|2024-10-11 00:55:30|||||||||1
1728608140000|2024-10-11 00:55:40|||||||||1
1728608150000|2024-10-11 00:55:50|44622.1|44602.1|44619.6|44599.6|44622.1|44602.1|44619.6|44599.6|0
1728608160000|2024-10-11 00:56:00|44620.9|44600.9|44622.1|44602.1|44622.1|44602.1|44620.9|44600.9|0
1728608170000|2024-10-11 00:56:10|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|0
1728608180000|2024-10-11 00:56:20|44620.9|44600.9|44619.6|44599.6|44620.9|44600.9|44619.6|44599.6|1
1728608190000|2024-10-11 00:56:30|44615.9|44595.9|44612.1|44592.1|44615.9|44595.9|44612.1|44592.1|3
1728608200000|2024-10-11 00:56:40|44609.6|44589.6|44607.1|44587.1|44609.6|44589.6|44607.1|44587.1|0
1728608210000|2024-10-11 00:56:50|44605.9|44585.9|44599.6|44579.6|44605.9|44585.9|44599.6|44579.6|0
1728608230000|2024-10-11 00:57:10|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|0
1728608240000|2024-10-11 00:57:20|44597.1|44577.1|44598.4|44578.4|44598.4|44578.4|44597.1|44577.1|0
1728608250000|2024-10-11 00:57:30|44597.1|44577.1|44598.4|44578.4|44598.4|44578.4|44595.9|44575.9|3
1728608260000|2024-10-11 00:57:40|44597.1|44577.1|44597.1|44577.1|44599.6|44579.6|44594.6|44574.6|4
1728608270000|2024-10-11 00:57:50|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|1
1728608290000|2024-10-11 00:58:10|44602.1|44582.1|44602.2|44582.2|44602.2|44582.2|44602.1|44582.1|0
1728608300000|2024-10-11 00:58:20|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|1
1728608310000|2024-10-11 00:58:30|44602.2|44582.2|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|0
1728608340000|2024-10-11 00:59:00|44602.2|44582.2|44605.9|44585.9|44605.9|44585.9|44599.7|44579.7|7
1728608360000|2024-10-11 00:59:20|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|2
1728608390000|2024-10-11 00:59:50|44610.9|44590.9|44624.7|44604.7|44624.7|44604.7|44610.9|44590.9|10
1728608400000|2024-10-11 01:00:00|44629.7|44609.7|44615.9|44595.9|44643.4|44623.4|44615.9|44595.9|40
1728608410000|2024-10-11 01:00:10|44613.4|44593.4|44579.7|44559.7|44613.4|44593.4|44578.4|44558.4|19
1728608420000|2024-10-11 01:00:20|44577.2|44557.2|44580.9|44560.9|44580.9|44560.9|44575.9|44555.9|11
1728608430000|2024-10-11 01:00:30|44579.7|44559.7|44582.2|44562.2|44584.7|44564.7|44577.2|44557.2|5
1728608440000|2024-10-11 01:00:40|44580.9|44560.9|44574.7|44554.7|44588.4|44568.4|44574.7|44554.7|6
1728608450000|2024-10-11 01:00:50|44575.9|44555.9|44579.7|44559.7|44579.7|44559.7|44575.9|44555.9|4
1728608460000|2024-10-11 01:01:00|44584.7|44564.7|44589.7|44569.7|44589.7|44569.7|44577.2|44557.2|22
1728608470000|2024-10-11 01:01:10|44590.9|44570.9|44598.4|44578.4|44602.2|44582.2|44590.9|44570.9|6
1728608480000|2024-10-11 01:01:20|44595.9|44575.9|44583.4|44563.4|44595.9|44575.9|44583.4|44563.4|1
1728608490000|2024-10-11 01:01:30|44582.1|44562.1|44567.2|44547.2|44582.1|44562.1|44567.2|44547.2|6
1728608500000|2024-10-11 01:01:40|44569.7|44549.7|44574.7|44554.7|44574.7|44554.7|44567.2|44547.2|7
1728608510000|2024-10-11 01:01:50|44577.2|44557.2|44573.4|44553.4|44577.2|44557.2|44572.1|44552.1|2
1728608520000|2024-10-11 01:02:00|44570.9|44550.9|44574.7|44554.7|44574.7|44554.7|44569.7|44549.7|4
1728608530000|2024-10-11 01:02:10|44575.9|44555.9|44579.7|44559.7|44579.7|44559.7|44575.9|44555.9|7
1728608540000|2024-10-11 01:02:20|44577.2|44557.2|44579.7|44559.7|44579.7|44559.7|44572.2|44552.2|2
1728608550000|2024-10-11 01:02:30|44578.4|44558.4|44572.2|44552.2|44578.4|44558.4|44572.2|44552.2|3
1728608560000|2024-10-11 01:02:40|44570.9|44550.9|44572.2|44552.2|44572.2|44552.2|44565.9|44545.9|6
1728608570000|2024-10-11 01:02:50|44570.9|44550.9|44569.7|44549.7|44570.9|44550.9|44567.2|44547.2|2
1728608580000|2024-10-11 01:03:00|44570.9|44550.9|44569.7|44549.7|44574.7|44554.7|44568.4|44548.4|2
1728608590000|2024-10-11 01:03:10|44568.4|44548.4|44565.9|44545.9|44568.4|44548.4|44564.7|44544.7|3
1728608600000|2024-10-11 01:03:20|44567.2|44547.2|44568.4|44548.4|44568.4|44548.4|44565.9|44545.9|0
1728608610000|2024-10-11 01:03:30|44565.9|44545.9|44565.9|44545.9|44568.4|44548.4|44565.9|44545.9|3
1728608620000|2024-10-11 01:03:40|44564.7|44544.7|44565.9|44545.9|44565.9|44545.9|44563.4|44543.4|3
1728608630000|2024-10-11 01:03:50|44564.7|44544.7|44573.4|44553.4|44573.4|44553.4|44563.4|44543.4|2
1728608640000|2024-10-11 01:04:00|44572.2|44552.2|44559.6|44539.6|44572.2|44552.2|44559.6|44539.6|4
1728608650000|2024-10-11 01:04:10|44558.3|44538.3|44560.9|44540.9|44560.9|44540.9|44552.2|44532.2|4
1728608660000|2024-10-11 01:04:20|44564.7|44544.7|44565.9|44545.9|44565.9|44545.9|44563.4|44543.4|2
1728608670000|2024-10-11 01:04:30|44567.2|44547.2|44570.9|44550.9|44572.2|44552.2|44567.2|44547.2|4
1728608680000|2024-10-11 01:04:40|44569.7|44549.7|44569.7|44549.7|44570.9|44550.9|44569.7|44549.7|0
1728608690000|2024-10-11 01:04:50|44570.9|44550.9|44575.9|44555.9|44575.9|44555.9|44569.7|44549.7|20
1728608700000|2024-10-11 01:05:00|44577.2|44557.2|44570.9|44550.9|44579.7|44559.7|44570.9|44550.9|5
1728608710000|2024-10-11 01:05:10|44569.7|44549.7|44568.4|44548.4|44569.7|44549.7|44568.4|44548.4|4
1728608720000|2024-10-11 01:05:20|44565.9|44545.9|44553.4|44533.4|44565.9|44545.9|44553.4|44533.4|5
1728608730000|2024-10-11 01:05:30|44550.9|44530.9|44555.9|44535.9|44555.9|44535.9|44549.7|44529.7|5
1728608740000|2024-10-11 01:05:40|44557.2|44537.2|44562.2|44542.2|44563.4|44543.4|44557.2|44537.2|0
1728608750000|2024-10-11 01:05:50|44563.4|44543.4|44567.2|44547.2|44567.2|44547.2|44563.4|44543.4|1
1728608760000|2024-10-11 01:06:00|44568.4|44548.4|44574.7|44554.7|44577.2|44557.2|44568.4|44548.4|9
1728608770000|2024-10-11 01:06:10|44575.9|44555.9|44578.4|44558.4|44578.4|44558.4|44575.9|44555.9|0
1728608780000|2024-10-11 01:06:20|44575.9|44555.9|44568.4|44548.4|44575.9|44555.9|44568.4|44548.4|1
1728608790000|2024-10-11 01:06:30|44567.2|44547.2|44562.1|44542.1|44568.4|44548.4|44562.1|44542.1|4
1728608800000|2024-10-11 01:06:40|44563.4|44543.4|44558.4|44538.4|44563.4|44543.4|44558.4|44538.4|0
1728608810000|2024-10-11 01:06:50|44556|44536|44545.9|44525.9|44556|44536|44545.9|44525.9|13
1728608820000|2024-10-11 01:07:00|44544.6|44524.6|44548.4|44528.4|44548.5|44528.5|44544.6|44524.6|2
1728608830000|2024-10-11 01:07:10|44549.7|44529.7|44553.4|44533.4|44553.4|44533.4|44549.7|44529.7|12
1728608840000|2024-10-11 01:07:20|44554.7|44534.7|44553.4|44533.4|44556|44536|44553.4|44533.4|1
1728608850000|2024-10-11 01:07:30|44554.7|44534.7|44560.9|44540.9|44560.9|44540.9|44554.7|44534.7|16
1728608860000|2024-10-11 01:07:40|44567.2|44547.2|44568.4|44548.4|44569.7|44549.7|44566|44546|1
1728608870000|2024-10-11 01:07:50|44569.7|44549.7|44571|44551|44571|44551|44568.4|44548.4|2
1728608880000|2024-10-11 01:08:00|44569.7|44549.7|44569.7|44549.7|44572.2|44552.2|44567.2|44547.2|4
1728608890000|2024-10-11 01:08:10|44572.2|44552.2|44572.2|44552.2|44573.5|44553.5|44569.7|44549.7|0
1728608900000|2024-10-11 01:08:20|44570.9|44550.9|44578.4|44558.4|44578.4|44558.4|44569.7|44549.7|9
1728608910000|2024-10-11 01:08:30|44579.7|44559.7|44574.7|44554.7|44579.7|44559.7|44574.7|44554.7|0
1728608920000|2024-10-11 01:08:40|44576|44556|44572.2|44552.2|44577.2|44557.2|44572.2|44552.2|0
1728608930000|2024-10-11 01:08:50|44573.5|44553.5|44577.2|44557.2|44577.2|44557.2|44572.2|44552.2|1
1728608940000|2024-10-11 01:09:00|44578.5|44558.5|44578.4|44558.4|44581|44561|44578.4|44558.4|0
1728608950000|2024-10-11 01:09:10|44581|44561|44581|44561|44581|44561|44578.4|44558.4|0
1728608960000|2024-10-11 01:09:20|44583.4|44563.4|44579.7|44559.7|44584.7|44564.7|44579.7|44559.7|2
1728608970000|2024-10-11 01:09:30|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|2
1728608980000|2024-10-11 01:09:40|44577.2|44557.2|44574.7|44554.7|44578.5|44558.5|44574.7|44554.7|1
1728608990000|2024-10-11 01:09:50|44576|44556|44577.2|44557.2|44578.5|44558.5|44576|44556|2
1728609000000|2024-10-11 01:10:00|44578.5|44558.5|44576|44556|44578.5|44558.5|44576|44556|2
1728609010000|2024-10-11 01:10:10|44579.7|44559.7|44569.7|44549.7|44579.7|44559.7|44569.7|44549.7|3
1728609020000|2024-10-11 01:10:20|||||||||6
1728609030000|2024-10-11 01:10:30|44571|44551|44579.7|44559.7|44579.7|44559.7|44571|44551|0
1728609040000|2024-10-11 01:10:40|44578.5|44558.5|44576|44556|44579.7|44559.7|44574.7|44554.7|1
1728609050000|2024-10-11 01:10:50|44578.5|44558.5|44581|44561|44581|44561|44578.5|44558.5|0
1728609060000|2024-10-11 01:11:00|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|5
1728609070000|2024-10-11 01:11:10|44581|44561|44601|44581|44602.2|44582.2|44581|44561|4
1728609080000|2024-10-11 01:11:20|44604.7|44584.7|44594.7|44574.7|44604.7|44584.7|44594.7|44574.7|3
1728609090000|2024-10-11 01:11:30|44592.2|44572.2|44602.2|44582.2|44606|44586|44592.2|44572.2|4
1728609100000|2024-10-11 01:11:40|44603.5|44583.5|44596|44576|44603.5|44583.5|44596|44576|5
1728609110000|2024-10-11 01:11:50|44598.5|44578.5|44598.5|44578.5|44601|44581|44598.5|44578.5|2
1728609120000|2024-10-11 01:12:00|44597.2|44577.2|44597.2|44577.2|44599.7|44579.7|44592.2|44572.2|1
1728609130000|2024-10-11 01:12:10|44598.5|44578.5|44598.5|44578.5|44601|44581|44597.2|44577.2|1
1728609140000|2024-10-11 01:12:20|44594.7|44574.7|44598.5|44578.5|44598.5|44578.5|44593.5|44573.5|6
1728609150000|2024-10-11 01:12:30|44597.2|44577.2|44593.5|44573.5|44597.2|44577.2|44593.5|44573.5|6
1728609160000|2024-10-11 01:12:40|44592.2|44572.2|44588.5|44568.5|44592.2|44572.2|44586|44566|2
1728609170000|2024-10-11 01:12:50|44589.7|44569.7|44594.7|44574.7|44594.7|44574.7|44589.7|44569.7|6
1728609180000|2024-10-11 01:13:00|44598.4|44578.4|44613.5|44593.5|44613.5|44593.5|44598.4|44578.4|8
1728609190000|2024-10-11 01:13:10|44615.9|44595.9|44608.4|44588.4|44615.9|44595.9|44608.4|44588.4|4
1728609200000|2024-10-11 01:13:20|44609.7|44589.7|44598.5|44578.5|44609.7|44589.7|44596|44576|3
1728609210000|2024-10-11 01:13:30|44599.7|44579.7|44601|44581|44602.2|44582.2|44599.7|44579.7|1
1728609220000|2024-10-11 01:13:40|44602.2|44582.2|44598.4|44578.4|44602.2|44582.2|44598.4|44578.4|2
1728609230000|2024-10-11 01:13:50|44599.7|44579.7|44602.2|44582.2|44602.2|44582.2|44599.7|44579.7|1
1728609240000|2024-10-11 01:14:00|44604.7|44584.7|44608.5|44588.5|44608.5|44588.5|44604.7|44584.7|3
1728609250000|2024-10-11 01:14:10|44612.2|44592.2|44607.2|44587.2|44612.2|44592.2|44607.2|44587.2|0
1728609260000|2024-10-11 01:14:20|44605.9|44585.9|44607.2|44587.2|44607.2|44587.2|44603.4|44583.4|2
1728609270000|2024-10-11 01:14:30|44608.5|44588.5|44607.2|44587.2|44611|44591|44607.2|44587.2|0
1728609280000|2024-10-11 01:14:40|44606|44586|44599.7|44579.7|44606|44586|44599.7|44579.7|1
1728609290000|2024-10-11 01:14:50|44601|44581|44612.2|44592.2|44616|44596|44601|44581|2
1728609300000|2024-10-11 01:15:00|44613.5|44593.5|44607.2|44587.2|44616|44596|44607.2|44587.2|3
1728609310000|2024-10-11 01:15:10|44608.5|44588.5|44616|44596|44616|44596|44608.5|44588.5|1
1728609320000|2024-10-11 01:15:20|44618.5|44598.5|44619.8|44599.8|44619.8|44599.8|44618.5|44598.5|1
1728609330000|2024-10-11 01:15:30|44621|44601|44623.4|44603.4|44626|44606|44619.8|44599.8|2
1728609340000|2024-10-11 01:15:40|44622.2|44602.2|44615.9|44595.9|44622.2|44602.2|44615.9|44595.9|0
1728609350000|2024-10-11 01:15:50|44613.4|44593.4|44597.2|44577.2|44613.4|44593.4|44597.2|44577.2|2
1728609360000|2024-10-11 01:16:00|44598.4|44578.4|44603.4|44583.4|44603.4|44583.4|44598.4|44578.4|1
1728609370000|2024-10-11 01:16:10|44604.7|44584.7|44602.2|44582.2|44606|44586|44602.2|44582.2|1
1728609380000|2024-10-11 01:16:20|44600.9|44580.9|44598.5|44578.5|44600.9|44580.9|44597.2|44577.2|2
1728609390000|2024-10-11 01:16:30|44599.8|44579.8|44603.4|44583.4|44603.4|44583.4|44599.8|44579.8|12
1728609400000|2024-10-11 01:16:40|44602.2|44582.2|44580.9|44560.9|44603.4|44583.4|44580.9|44560.9|18
1728609410000|2024-10-11 01:16:50|44582.2|44562.2|44583.4|44563.4|44583.4|44563.4|44582.2|44562.2|4
1728609420000|2024-10-11 01:17:00|44584.7|44564.7|44598.5|44578.5|44598.5|44578.5|44584.7|44564.7|11
1728609430000|2024-10-11 01:17:10|44599.7|44579.7|44598.5|44578.5|44599.7|44579.7|44597.2|44577.2|2
1728609440000|2024-10-11 01:17:20|44599.7|44579.7|44601|44581|44601|44581|44599.7|44579.7|13
1728609450000|2024-10-11 01:17:30|44599.7|44579.7|44624.7|44604.7|44624.7|44604.7|44599.7|44579.7|10
1728609460000|2024-10-11 01:17:40|44622.2|44602.2|44618.5|44598.5|44622.2|44602.2|44618.5|44598.5|2
1728609470000|2024-10-11 01:17:50|44614.8|44594.8|44608.5|44588.5|44614.8|44594.8|44608.5|44588.5|3
1728609480000|2024-10-11 01:18:00|44607.2|44587.2|44608.5|44588.5|44608.5|44588.5|44604.7|44584.7|1
1728609490000|2024-10-11 01:18:10|44607.2|44587.2|44602.2|44582.2|44607.2|44587.2|44602.2|44582.2|1
1728609500000|2024-10-11 01:18:20|44603.5|44583.5|44589.7|44569.7|44603.5|44583.5|44587.2|44567.2|6
1728609510000|2024-10-11 01:18:30|44588.4|44568.4|44584.7|44564.7|44588.4|44568.4|44582.2|44562.2|2
1728609520000|2024-10-11 01:18:40|44583.4|44563.4|44584.7|44564.7|44584.7|44564.7|44580.9|44560.9|3
1728609530000|2024-10-11 01:18:50|44586|44566|44589.8|44569.8|44589.8|44569.8|44586|44566|1
1728609540000|2024-10-11 01:19:00|44591|44571|44594.7|44574.7|44598.5|44578.5|44591|44571|1
1728609550000|2024-10-11 01:19:10|44597.2|44577.2|44593.4|44573.4|44597.2|44577.2|44589.7|44569.7|0
1728609560000|2024-10-11 01:19:20|44592.2|44572.2|44574.7|44554.7|44592.2|44572.2|44574.7|44554.7|3
1728609570000|2024-10-11 01:19:30|44573.4|44553.4|44572.2|44552.2|44577.2|44557.2|44572.2|44552.2|4
1728609580000|2024-10-11 01:19:40|44569.7|44549.7|44568.5|44548.5|44572.2|44552.2|44568.5|44548.5|3
1728609590000|2024-10-11 01:19:50|44567.2|44547.2|44576|44556|44576|44556|44563.5|44543.5|2
1728609600000|2024-10-11 01:20:00|44577.3|44557.3|44583.5|44563.5|44583.5|44563.5|44576|44556|4
1728609610000|2024-10-11 01:20:10|44584.8|44564.8|44603.5|44583.5|44603.5|44583.5|44584.8|44564.8|8
1728609620000|2024-10-11 01:20:20|44602.2|44582.2|44608.5|44588.5|44608.5|44588.5|44602.2|44582.2|2
1728609630000|2024-10-11 01:20:30|44607.2|44587.2|44602.2|44582.2|44607.2|44587.2|44602.2|44582.2|2
1728609640000|2024-10-11 01:20:40|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|3
1728609650000|2024-10-11 01:20:50|44603.5|44583.5|44603.5|44583.5|44603.5|44583.5|44603.5|44583.5|4
1728609660000|2024-10-11 01:21:00|44602.2|44582.2|44597.2|44577.2|44602.2|44582.2|44597.2|44577.2|4
1728609670000|2024-10-11 01:21:10|44596|44576|44592.2|44572.2|44596|44576|44589.7|44569.7|5
1728609680000|2024-10-11 01:21:20|44596|44576|44596|44576|44597.3|44577.3|44596|44576|1
1728609690000|2024-10-11 01:21:30|44594.7|44574.7|44596|44576|44596|44576|44592.2|44572.2|0
1728609700000|2024-10-11 01:21:40|44594.8|44574.8|44582.2|44562.2|44594.8|44574.8|44580.9|44560.9|3
1728609710000|2024-10-11 01:21:50|44581|44561|44583.5|44563.5|44583.5|44563.5|44579.7|44559.7|1
1728609720000|2024-10-11 01:22:00|44584.8|44564.8|44581|44561|44584.8|44564.8|44578.5|44558.5|3
1728609730000|2024-10-11 01:22:10|44579.8|44559.8|44582.2|44562.2|44582.3|44562.3|44578.5|44558.5|0
1728609740000|2024-10-11 01:22:20|44583.5|44563.5|44587.2|44567.2|44587.3|44567.3|44583.5|44563.5|1
1728609750000|2024-10-11 01:22:30|44588.5|44568.5|44583.5|44563.5|44588.5|44568.5|44583.5|44563.5|1
1728609760000|2024-10-11 01:22:40|44586|44566|44582.2|44562.2|44586|44566|44582.2|44562.2|0
1728609770000|2024-10-11 01:22:50|44581|44561|44578.5|44558.5|44581|44561|44578.5|44558.5|2
1728609780000|2024-10-11 01:23:00|44577.2|44557.2|44573.5|44553.5|44577.2|44557.2|44573.5|44553.5|1
1728609790000|2024-10-11 01:23:10|44576|44556|44573.5|44553.5|44576|44556|44573.5|44553.5|0
1728609800000|2024-10-11 01:23:20|44571|44551|44568.5|44548.5|44571|44551|44566|44546|6
1728609810000|2024-10-11 01:23:30|44571|44551|44571|44551|44571|44551|44568.5|44548.5|0
1728609820000|2024-10-11 01:23:40|44569.8|44549.8|44571|44551|44571|44551|44567.2|44547.2|0
1728609830000|2024-10-11 01:23:50|44568.5|44548.5|44566|44546|44571|44551|44566|44546|0
1728609840000|2024-10-11 01:24:00|44563.5|44543.5|44571|44551|44572.3|44552.3|44563.5|44543.5|1
1728609850000|2024-10-11 01:24:10|44569.8|44549.8|44568.5|44548.5|44573.6|44553.6|44566|44546|12
1728609860000|2024-10-11 01:24:20|44561.1|44541.1|44569.8|44549.8|44571.1|44551.1|44557.3|44537.3|25
1728609870000|2024-10-11 01:24:30|44568.6|44548.6|44583.6|44563.6|44583.6|44563.6|44568.6|44548.6|4
1728609880000|2024-10-11 01:24:40|44586.1|44566.1|44592.3|44572.3|44593.6|44573.6|44586.1|44566.1|4
1728609890000|2024-10-11 01:24:50|44593.5|44573.5|44602.3|44582.3|44602.3|44582.3|44592.2|44572.2|6
1728609900000|2024-10-11 01:25:00|44603.5|44583.5|44614.8|44594.8|44614.8|44594.8|44603.5|44583.5|27
1728609910000|2024-10-11 01:25:10|44613.5|44593.5|44617.3|44597.3|44617.3|44597.3|44612.2|44592.2|6
1728609920000|2024-10-11 01:25:20|44618.6|44598.6|44626|44606|44626|44606|44618.6|44598.6|5
1728609930000|2024-10-11 01:25:30|44627.2|44607.2|44634.8|44614.8|44634.8|44614.8|44627.2|44607.2|3
1728609940000|2024-10-11 01:25:40|44636|44616|44638.5|44618.5|44639.7|44619.7|44636|44616|4
1728609950000|2024-10-11 01:25:50|44639.8|44619.8|44634.8|44614.8|44639.8|44619.8|44634.8|44614.8|3
1728609960000|2024-10-11 01:26:00|44633.5|44613.5|44627.2|44607.2|44633.5|44613.5|44627.2|44607.2|7
1728609970000|2024-10-11 01:26:10|44628.5|44608.5|44629.8|44609.8|44629.8|44609.8|44624.8|44604.8|1
1728609980000|2024-10-11 01:26:20|44632.3|44612.3|44633.6|44613.6|44633.6|44613.6|44632.3|44612.3|3
1728609990000|2024-10-11 01:26:30|||||||||2
1728610000000|2024-10-11 01:26:40|44632.3|44612.3|44628.5|44608.5|44633.5|44613.5|44628.5|44608.5|2
1728610010000|2024-10-11 01:26:50|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|3
1728610020000|2024-10-11 01:27:00|44628.5|44608.5|44626.1|44606.1|44628.5|44608.5|44623.6|44603.6|1
1728610030000|2024-10-11 01:27:10|44627.3|44607.3|44639.8|44619.8|44639.8|44619.8|44627.3|44607.3|6
1728610040000|2024-10-11 01:27:20|44638.5|44618.5|44636.1|44616.1|44638.5|44618.5|44613.5|44593.5|21
1728610050000|2024-10-11 01:27:30|44634.8|44614.8|44636.1|44616.1|44637.3|44617.3|44629.8|44609.8|7
1728610060000|2024-10-11 01:27:40|44637.3|44617.3|44633.6|44613.6|44637.3|44617.3|44632.3|44612.3|3
1728610070000|2024-10-11 01:27:50|44634.8|44614.8|44636.1|44616.1|44636.1|44616.1|44631.1|44611.1|1
1728610080000|2024-10-11 01:28:00|44633.6|44613.6|44636.1|44616.1|44639.8|44619.8|44633.6|44613.6|18
1728610090000|2024-10-11 01:28:10|44638.6|44618.6|44634.8|44614.8|44639.8|44619.8|44634.8|44614.8|1
1728610100000|2024-10-11 01:28:20|44631.1|44611.1|44633.6|44613.6|44633.6|44613.6|44629.8|44609.8|7
1728610110000|2024-10-11 01:28:30|44634.8|44614.8|44634.8|44614.8|44636.1|44616.1|44634.8|44614.8|2
1728610120000|2024-10-11 01:28:40|44633.5|44613.5|44623.6|44603.6|44633.5|44613.5|44623.6|44603.6|3
1728610130000|2024-10-11 01:28:50|44624.8|44604.8|44622.3|44602.3|44626.1|44606.1|44616.1|44596.1|4
1728610140000|2024-10-11 01:29:00|44624.8|44604.8|44632.3|44612.3|44632.3|44612.3|44624.8|44604.8|2
1728610150000|2024-10-11 01:29:10|44633.6|44613.6|44639.8|44619.8|44639.8|44619.8|44633.6|44613.6|3
1728610160000|2024-10-11 01:29:20|44638.6|44618.6|44634.8|44614.8|44639.8|44619.8|44634.8|44614.8|3
1728610170000|2024-10-11 01:29:30|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|0
1728610180000|2024-10-11 01:29:40|44631.1|44611.1|44629.8|44609.8|44634.8|44614.8|44629.8|44609.8|2
1728610190000|2024-10-11 01:29:50|44628.6|44608.6|44633.5|44613.5|44634.7|44614.7|44628.6|44608.6|6
1728610200000|2024-10-11 01:30:00|44631|44611|44629.8|44609.8|44631|44611|44629.8|44609.8|3
1728610210000|2024-10-11 01:30:10|44631.1|44611.1|44627.3|44607.3|44633.5|44613.5|44627.3|44607.3|6
1728610220000|2024-10-11 01:30:20|44628.6|44608.6|44622.2|44602.2|44628.6|44608.6|44621|44601|6
1728610230000|2024-10-11 01:30:30|44619.8|44599.8|44602.3|44582.3|44619.8|44599.8|44602.3|44582.3|6
1728610240000|2024-10-11 01:30:40|44601.1|44581.1|44588.5|44568.5|44601.1|44581.1|44588.5|44568.5|9
1728610250000|2024-10-11 01:30:50|44587.2|44567.2|44573.5|44553.5|44587.2|44567.2|44573.5|44553.5|8
1728610260000|2024-10-11 01:31:00|44572.2|44552.2|44584.8|44564.8|44584.8|44564.8|44572.2|44552.2|5
1728610270000|2024-10-11 01:31:10|44582.2|44562.2|44577.3|44557.3|44582.2|44562.2|44572.3|44552.3|14
1728610280000|2024-10-11 01:31:20|44576|44556|44579.8|44559.8|44583.6|44563.6|44571|44551|7
1728610290000|2024-10-11 01:31:30|44578.5|44558.5|44578.5|44558.5|44586.1|44566.1|44578.5|44558.5|8
1728610300000|2024-10-11 01:31:40|44577.3|44557.3|44563.5|44543.5|44577.3|44557.3|44563.5|44543.5|11
1728610310000|2024-10-11 01:31:50|44562.3|44542.3|44572.3|44552.3|44576|44556|44562.3|44542.3|5
1728610320000|2024-10-11 01:32:00|44571|44551|44568.5|44548.5|44571.1|44551.1|44567.3|44547.3|6
1728610330000|2024-10-11 01:32:10|44567.3|44547.3|44566|44546|44569.9|44549.9|44563.5|44543.5|12
1728610340000|2024-10-11 01:32:20|44567.3|44547.3|44564.8|44544.8|44567.3|44547.3|44563.5|44543.5|3
1728610350000|2024-10-11 01:32:30|44563.6|44543.6|44553.5|44533.5|44563.6|44543.6|44553.5|44533.5|10
1728610360000|2024-10-11 01:32:40|44551|44531|44537.3|44517.3|44551|44531|44537.3|44517.3|5
1728610370000|2024-10-11 01:32:50|44536|44516|44526|44506|44536.1|44516.1|44526|44506|7
1728610380000|2024-10-11 01:33:00|44523.5|44503.5|44522.3|44502.3|44524.8|44504.8|44519.8|44499.8|8
1728610390000|2024-10-11 01:33:10|44521|44501|44512.3|44492.3|44521|44501|44512.3|44492.3|7
1728610400000|2024-10-11 01:33:20|44514.8|44494.8|44516.1|44496.1|44516.1|44496.1|44514.8|44494.8|7
1728610410000|2024-10-11 01:33:30|44517.4|44497.4|44519.8|44499.8|44522.3|44502.3|44516.1|44496.1|4
1728610420000|2024-10-11 01:33:40|44517.3|44497.3|44514.8|44494.8|44517.3|44497.3|44512.3|44492.3|2
1728610430000|2024-10-11 01:33:50|44509.8|44489.8|44514.8|44494.8|44514.8|44494.8|44509.8|44489.8|7
1728610440000|2024-10-11 01:34:00|44517.3|44497.3|44521|44501|44526|44506|44516|44496|16
1728610450000|2024-10-11 01:34:10|44522.3|44502.3|44523.5|44503.5|44523.5|44503.5|44518.5|44498.5|8
1728610460000|2024-10-11 01:34:20|44521|44501|44521|44501|44523.5|44503.5|44518.5|44498.5|3
1728610470000|2024-10-11 01:34:30|44519.8|44499.8|44521|44501|44522.3|44502.3|44518.5|44498.5|1
1728610480000|2024-10-11 01:34:40|44522.3|44502.3|44522.3|44502.3|44523.5|44503.5|44521|44501|2
1728610490000|2024-10-11 01:34:50|44521|44501|44518.5|44498.5|44523.5|44503.5|44518.5|44498.5|5
1728610500000|2024-10-11 01:35:00|44517.3|44497.3|44512.3|44492.3|44517.3|44497.3|44512.3|44492.3|6
1728610510000|2024-10-11 01:35:10|44511|44491|44508.5|44488.5|44511|44491|44508.5|44488.5|3
1728610520000|2024-10-11 01:35:20|44507.2|44487.2|44504.8|44484.8|44508.5|44488.5|44503.5|44483.5|1
1728610530000|2024-10-11 01:35:30|44506|44486|44511|44491|44512.3|44492.3|44503.5|44483.5|2
1728610540000|2024-10-11 01:35:40|44513.5|44493.5|44513.5|44493.5|44516|44496|44508.5|44488.5|4
1728610550000|2024-10-11 01:35:50|44517.3|44497.3|44526|44506|44528.5|44508.5|44517.3|44497.3|12
1728610560000|2024-10-11 01:36:00|44528.5|44508.5|44531|44511|44531|44511|44527.2|44507.2|17
1728610570000|2024-10-11 01:36:10|44532.3|44512.3|44528.5|44508.5|44533.5|44513.5|44528.5|44508.5|4
1728610580000|2024-10-11 01:36:20|44527.3|44507.3|44528.5|44508.5|44528.5|44508.5|44526|44506|2
1728610590000|2024-10-11 01:36:30|44526|44506|44524.8|44504.8|44527.3|44507.3|44524.8|44504.8|1
1728610600000|2024-10-11 01:36:40|44527.3|44507.3|44524.8|44504.8|44527.3|44507.3|44523.5|44503.5|0
1728610610000|2024-10-11 01:36:50|44523.5|44503.5|44523.5|44503.5|44524.8|44504.8|44523.5|44503.5|0
1728610620000|2024-10-11 01:37:00|44524.8|44504.8|44514.8|44494.8|44524.8|44504.8|44514.8|44494.8|5
1728610630000|2024-10-11 01:37:10|44516|44496|44513.5|44493.5|44516|44496|44513.5|44493.5|1
1728610640000|2024-10-11 01:37:20|44511|44491|44507.3|44487.3|44511|44491|44507.3|44487.3|0
1728610650000|2024-10-11 01:37:30|44506|44486|44498.5|44478.5|44506|44486|44498.5|44478.5|3
1728610660000|2024-10-11 01:37:40|||||||||1
1728610670000|2024-10-11 01:37:50|44499.8|44479.8|44503.5|44483.5|44503.5|44483.5|44497.3|44477.3|1
1728610680000|2024-10-11 01:38:00|44504.8|44484.8|44512.3|44492.3|44512.3|44492.3|44504.8|44484.8|3
1728610690000|2024-10-11 01:38:10|44513.5|44493.5|44509.8|44489.8|44514.8|44494.8|44509.8|44489.8|2
1728610700000|2024-10-11 01:38:20|44512.3|44492.3|44509.8|44489.8|44512.3|44492.3|44509.8|44489.8|2
1728610710000|2024-10-11 01:38:30|44508.5|44488.5|44503.5|44483.5|44508.5|44488.5|44503.5|44483.5|0
1728610720000|2024-10-11 01:38:40|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|4
1728610730000|2024-10-11 01:38:50|44506|44486|44519.8|44499.8|44519.8|44499.8|44506|44486|5
1728610740000|2024-10-11 01:39:00|44518.5|44498.5|44523.5|44503.5|44528.6|44508.6|44518.5|44498.5|5
1728610750000|2024-10-11 01:39:10|44524.8|44504.8|44519.8|44499.8|44524.8|44504.8|44519.8|44499.8|0
1728610760000|2024-10-11 01:39:20|44518.5|44498.5|44514.7|44494.7|44518.5|44498.5|44514.7|44494.7|0
1728610770000|2024-10-11 01:39:30|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|44508.5|44488.5|2
1728610780000|2024-10-11 01:39:40|44514.8|44494.8|44514.8|44494.8|44519.8|44499.8|44513.5|44493.5|1
1728610790000|2024-10-11 01:39:50|44516.1|44496.1|44521.1|44501.1|44521.1|44501.1|44514.8|44494.8|4
1728610800000|2024-10-11 01:40:00|44522.3|44502.3|44531.1|44511.1|44531.1|44511.1|44522.3|44502.3|1
1728610810000|2024-10-11 01:40:10|44532.3|44512.3|44532.2|44512.2|44537.3|44517.3|44531|44511|6
1728610820000|2024-10-11 01:40:20|44531|44511|44533.5|44513.5|44538.5|44518.5|44531|44511|5
1728610830000|2024-10-11 01:40:30|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44529.8|44509.8|3
1728610840000|2024-10-11 01:40:40|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|44528.5|44508.5|2
1728610850000|2024-10-11 01:40:50|44528.6|44508.6|44531.1|44511.1|44531.1|44511.1|44526.1|44506.1|6
1728610860000|2024-10-11 01:41:00|44528.5|44508.5|44538.5|44518.5|44538.5|44518.5|44524.8|44504.8|4
1728610870000|2024-10-11 01:41:10|44536.1|44516.1|44537.3|44517.3|44541.1|44521.1|44534.8|44514.8|5
1728610880000|2024-10-11 01:41:20|44538.6|44518.6|44534.8|44514.8|44538.6|44518.6|44534.8|44514.8|1
1728610890000|2024-10-11 01:41:30|44533.5|44513.5|44536.1|44516.1|44536.1|44516.1|44533.5|44513.5|1
1728610900000|2024-10-11 01:41:40|44534.8|44514.8|44534.8|44514.8|44534.8|44514.8|44533.5|44513.5|1
1728610910000|2024-10-11 01:41:50|44536|44516|44542.3|44522.3|44542.3|44522.3|44536|44516|2
1728610920000|2024-10-11 01:42:00|44543.6|44523.6|44547.3|44527.3|44547.3|44527.3|44539.8|44519.8|4
1728610930000|2024-10-11 01:42:10|44546|44526|44537.3|44517.3|44546|44526|44537.3|44517.3|6
1728610940000|2024-10-11 01:42:20|44539.8|44519.8|44534.8|44514.8|44539.8|44519.8|44533.5|44513.5|2
1728610950000|2024-10-11 01:42:30|44533.5|44513.5|44539.8|44519.8|44539.8|44519.8|44533.5|44513.5|0
1728610960000|2024-10-11 01:42:40|44541.1|44521.1|44544.8|44524.8|44547.3|44527.3|44541.1|44521.1|10
1728610970000|2024-10-11 01:42:50|44546.1|44526.1|44554.8|44534.8|44554.8|44534.8|44546.1|44526.1|0
1728610980000|2024-10-11 01:43:00|44556.1|44536.1|44554.8|44534.8|44559.8|44539.8|44553.5|44533.5|9
1728610990000|2024-10-11 01:43:10|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|3
1728611000000|2024-10-11 01:43:20|44563.6|44543.6|44561|44541|44564.8|44544.8|44561|44541|21
1728611010000|2024-10-11 01:43:30|44563.5|44543.5|44559.8|44539.8|44564.8|44544.8|44559.8|44539.8|3
1728611020000|2024-10-11 01:43:40|44562.3|44542.3|44564.8|44544.8|44564.8|44544.8|44558.5|44538.5|1
1728611030000|2024-10-11 01:43:50|44562.3|44542.3|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|3
1728611040000|2024-10-11 01:44:00|44563.5|44543.5|44579.8|44559.8|44582.3|44562.3|44563.5|44543.5|15
1728611050000|2024-10-11 01:44:10|44582.3|44562.3|44587.3|44567.3|44587.3|44567.3|44582.3|44562.3|2
1728611060000|2024-10-11 01:44:20|44586.1|44566.1|44589.8|44569.8|44589.8|44569.8|44586.1|44566.1|2
1728611070000|2024-10-11 01:44:30|44592.3|44572.3|44594.8|44574.8|44597.3|44577.3|44592.3|44572.3|0
1728611080000|2024-10-11 01:44:40|44597.3|44577.3|44598.6|44578.6|44598.6|44578.6|44592.3|44572.3|4
1728611090000|2024-10-11 01:44:50|44597.3|44577.3|44622.3|44602.3|44622.3|44602.3|44597.3|44577.3|19
1728611100000|2024-10-11 01:45:00|44624.8|44604.8|44624.8|44604.8|44632.3|44612.3|44622.3|44602.3|19
1728611110000|2024-10-11 01:45:10|44622.3|44602.3|44612.3|44592.3|44622.3|44602.3|44612.3|44592.3|1
1728611120000|2024-10-11 01:45:20|44607.3|44587.3|44609.8|44589.8|44612.3|44592.3|44607.3|44587.3|7
1728611130000|2024-10-11 01:45:30|44612.3|44592.3|44607.3|44587.3|44612.3|44592.3|44607.3|44587.3|0
1728611140000|2024-10-11 01:45:40|44604.8|44584.8|44602.3|44582.3|44604.8|44584.8|44597.3|44577.3|4
1728611150000|2024-10-11 01:45:50|44604.8|44584.8|44607.3|44587.3|44612.3|44592.3|44604.8|44584.8|7
1728611160000|2024-10-11 01:46:00|44609.8|44589.8|44617.3|44597.3|44617.3|44597.3|44604.8|44584.8|4
1728611170000|2024-10-11 01:46:10|44618.6|44598.6|44619.8|44599.8|44622.3|44602.3|44618.6|44598.6|4
1728611180000|2024-10-11 01:46:20|44622.3|44602.3|44619.8|44599.8|44622.3|44602.3|44619.8|44599.8|2
1728611190000|2024-10-11 01:46:30|44622.3|44602.3|44629.8|44609.8|44629.8|44609.8|44622.3|44602.3|6
1728611200000|2024-10-11 01:46:40|44628.5|44608.5|44622.2|44602.2|44628.5|44608.5|44622.2|44602.2|2
1728611210000|2024-10-11 01:46:50|44621|44601|44618.5|44598.5|44621|44601|44617.2|44597.2|3
1728611220000|2024-10-11 01:47:00|44619.8|44599.8|44618.5|44598.5|44622.3|44602.3|44618.5|44598.5|3
1728611230000|2024-10-11 01:47:10|44616|44596|44616|44596|44618.5|44598.5|44614.7|44594.7|4
1728611240000|2024-10-11 01:47:20|44617.3|44597.3|44614.8|44594.8|44618.5|44598.5|44614.8|44594.8|1
1728611250000|2024-10-11 01:47:30|44613.5|44593.5|44623.5|44603.5|44623.5|44603.5|44613.5|44593.5|14
1728611260000|2024-10-11 01:47:40|44622.3|44602.3|44622.3|44602.3|44622.3|44602.3|44619.8|44599.8|2
1728611270000|2024-10-11 01:47:50|44624.8|44604.8|44621|44601|44624.8|44604.8|44621|44601|14
1728611280000|2024-10-11 01:48:00|44623.5|44603.5|44617.3|44597.3|44623.5|44603.5|44617.3|44597.3|0
1728611290000|2024-10-11 01:48:10|44618.5|44598.5|44617.3|44597.3|44618.5|44598.5|44616|44596|1
1728611300000|2024-10-11 01:48:20|44614.8|44594.8|44614.8|44594.8|44616|44596|44609.8|44589.8|7
1728611310000|2024-10-11 01:48:30|44616|44596|44627.3|44607.3|44628.6|44608.6|44616|44596|3
1728611320000|2024-10-11 01:48:40|44628.6|44608.6|44626|44606|44636.1|44616.1|44623.5|44603.5|4
1728611330000|2024-10-11 01:48:50|44624.8|44604.8|44632.3|44612.3|44636.1|44616.1|44624.8|44604.8|8
1728611340000|2024-10-11 01:49:00|44633.6|44613.6|44627.3|44607.3|44638.6|44618.6|44627.3|44607.3|5
1728611350000|2024-10-11 01:49:10|44626|44606|44621|44601|44627.3|44607.3|44618.5|44598.5|2
1728611360000|2024-10-11 01:49:20|44622.3|44602.3|44623.5|44603.5|44628.5|44608.5|44622.3|44602.3|5
1728611370000|2024-10-11 01:49:30|44624.8|44604.8|44624.8|44604.8|44627.3|44607.3|44622.3|44602.3|1
1728611380000|2024-10-11 01:49:40|44626.1|44606.1|44626.1|44606.1|44626.1|44606.1|44623.5|44603.5|2
1728611390000|2024-10-11 01:49:50|44627.3|44607.3|44623.5|44603.5|44627.3|44607.3|44623.5|44603.5|1
1728611400000|2024-10-11 01:50:00|44621|44601|44619.8|44599.8|44621|44601|44614.8|44594.8|5
1728611410000|2024-10-11 01:50:10|44622.3|44602.3|44633.5|44613.5|44634.8|44614.8|44621|44601|4
1728611420000|2024-10-11 01:50:20|44634.8|44614.8|44634.8|44614.8|44638.5|44618.5|44633.5|44613.5|3
1728611430000|2024-10-11 01:50:30|44633.5|44613.5|44627.3|44607.3|44634.8|44614.8|44627.3|44607.3|44
1728611440000|2024-10-11 01:50:40|44626|44606|44616|44596|44626|44606|44612.3|44592.3|12
1728611450000|2024-10-11 01:50:50|44617.3|44597.3|44639.8|44619.8|44639.8|44619.8|44617.3|44597.3|10
1728611460000|2024-10-11 01:51:00|44648.5|44628.5|44651|44631|44656.1|44636.1|44648.5|44628.5|22
1728611470000|2024-10-11 01:51:10|44649.8|44629.8|44651|44631|44652.3|44632.3|44648.5|44628.5|7
1728611480000|2024-10-11 01:51:20|44652.3|44632.3|44666|44646|44668.5|44648.5|44652.3|44632.3|7
1728611490000|2024-10-11 01:51:30|44664.8|44644.8|44661|44641|44666|44646|44661|44641|26
1728611500000|2024-10-11 01:51:40|44658.5|44638.5|44648.5|44628.5|44661|44641|44648.5|44628.5|2
1728611510000|2024-10-11 01:51:50|44647.3|44627.3|44634.8|44614.8|44647.3|44627.3|44634.8|44614.8|1
1728611520000|2024-10-11 01:52:00|44631|44611|44621|44601|44631|44611|44621|44601|1
1728611530000|2024-10-11 01:52:10|44619.8|44599.8|44621|44601|44621|44601|44619.8|44599.8|0
1728611540000|2024-10-11 01:52:20|44619.8|44599.8|44613.5|44593.5|44619.8|44599.8|44613.5|44593.5|3
1728611550000|2024-10-11 01:52:30|44614.8|44594.8|44616|44596|44616|44596|44612.3|44592.3|2
1728611560000|2024-10-11 01:52:40|44619.8|44599.8|44623.5|44603.5|44623.5|44603.5|44619.8|44599.8|1
1728611570000|2024-10-11 01:52:50|44626|44606|44633.5|44613.5|44633.5|44613.5|44623.5|44603.5|2
1728611580000|2024-10-11 01:53:00|44634.8|44614.8|44641|44621|44646.1|44626.1|44634.8|44614.8|12
1728611590000|2024-10-11 01:53:10|44639.8|44619.8|44646|44626|44648.5|44628.5|44638.5|44618.5|3
1728611600000|2024-10-11 01:53:20|44644.7|44624.7|44644.8|44624.8|44646|44626|44641|44621|3
1728611610000|2024-10-11 01:53:30|44647.3|44627.3|44661|44641|44661|44641|44646|44626|4
1728611620000|2024-10-11 01:53:40|44662.3|44642.3|44671|44651|44671|44651|44662.3|44642.3|3
1728611630000|2024-10-11 01:53:50|44669.8|44649.8|44664.7|44644.7|44669.8|44649.8|44664.7|44644.7|1
1728611640000|2024-10-11 01:54:00|44666|44646|44657.3|44637.3|44666|44646|44657.3|44637.3|6
1728611650000|2024-10-11 01:54:10|44658.5|44638.5|44668.5|44648.5|44668.5|44648.5|44658.5|44638.5|4
1728611660000|2024-10-11 01:54:20|44667.3|44647.3|44669.8|44649.8|44672.3|44652.3|44666|44646|3
1728611670000|2024-10-11 01:54:30|44667.3|44647.3|44659.8|44639.8|44667.3|44647.3|44658.5|44638.5|9
1728611680000|2024-10-11 01:54:40|44658.5|44638.5|44644.8|44624.8|44659.8|44639.8|44644.8|44624.8|10
1728611690000|2024-10-11 01:54:50|44646|44626|44651|44631|44652.3|44632.3|44644.8|44624.8|19
1728611700000|2024-10-11 01:55:00|44652.3|44632.3|44668.5|44648.5|44668.5|44648.5|44652.3|44632.3|17
1728611710000|2024-10-11 01:55:10|44667.3|44647.3|44669.8|44649.8|44674.8|44654.8|44666|44646|13
1728611720000|2024-10-11 01:55:20|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44669.8|44649.8|4
1728611730000|2024-10-11 01:55:30|44674.8|44654.8|44674.8|44654.8|44674.8|44654.8|44672.3|44652.3|8
1728611740000|2024-10-11 01:55:40|44673.5|44653.5|44659.8|44639.8|44673.5|44653.5|44659.8|44639.8|17
1728611750000|2024-10-11 01:55:50|44658.6|44638.6|44642.3|44622.3|44658.6|44638.6|44642.3|44622.3|24
1728611760000|2024-10-11 01:56:00|44638.6|44618.6|44639.8|44619.8|44641.1|44621.1|44637.3|44617.3|22
1728611770000|2024-10-11 01:56:10|44641.1|44621.1|44636.1|44616.1|44641.1|44621.1|44636.1|44616.1|21
1728611780000|2024-10-11 01:56:20|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44632.3|44612.3|6
1728611790000|2024-10-11 01:56:30|44638.6|44618.6|44649.8|44629.8|44649.8|44629.8|44638.6|44618.6|28
1728611800000|2024-10-11 01:56:40|44653.6|44633.6|44652.3|44632.3|44656.1|44636.1|44652.3|44632.3|19
1728611810000|2024-10-11 01:56:50|44653.6|44633.6|44661.1|44641.1|44661.1|44641.1|44653.6|44633.6|11
1728611820000|2024-10-11 01:57:00|44663.6|44643.6|44668.6|44648.6|44668.6|44648.6|44663.6|44643.6|10
1728611830000|2024-10-11 01:57:10|44669.8|44649.8|44659.8|44639.8|44671.1|44651.1|44657.3|44637.3|21
1728611840000|2024-10-11 01:57:20|44654.8|44634.8|44647.3|44627.3|44654.8|44634.8|44646.1|44626.1|36
1728611850000|2024-10-11 01:57:30|44644.8|44624.8|44627.3|44607.3|44644.8|44624.8|44627.3|44607.3|12
1728611860000|2024-10-11 01:57:40|44619.8|44599.8|44606.1|44586.1|44619.8|44599.8|44604.8|44584.8|17
1728611870000|2024-10-11 01:57:50|44604.8|44584.8|44611.1|44591.1|44613.6|44593.6|44604.8|44584.8|12
1728611880000|2024-10-11 01:58:00|44609.8|44589.8|44613.6|44593.6|44616.1|44596.1|44609.8|44589.8|8
1728611890000|2024-10-11 01:58:10|44614.8|44594.8|44606.1|44586.1|44616.1|44596.1|44606.1|44586.1|15
1728611900000|2024-10-11 01:58:20|44604.8|44584.8|44614.8|44594.8|44614.8|44594.8|44602.3|44582.3|20
1728611910000|2024-10-11 01:58:30|44616.1|44596.1|44631.1|44611.1|44631.1|44611.1|44613.6|44593.6|14
1728611920000|2024-10-11 01:58:40|44629.9|44609.9|44651.1|44631.1|44652.3|44632.3|44627.3|44607.3|26
1728611930000|2024-10-11 01:58:50|44652.3|44632.3|44646.1|44626.1|44653.6|44633.6|44643.5|44623.5|11
1728611940000|2024-10-11 01:59:00|44644.8|44624.8|44634.8|44614.8|44644.8|44624.8|44633.6|44613.6|30
1728611950000|2024-10-11 01:59:10|44631.1|44611.1|44638.6|44618.6|44638.6|44618.6|44631.1|44611.1|9
1728611960000|2024-10-11 01:59:20|44639.8|44619.8|44644.8|44624.8|44646.1|44626.1|44639.8|44619.8|1
1728611970000|2024-10-11 01:59:30|44646.1|44626.1|44641.1|44621.1|44646.1|44626.1|44636.1|44616.1|4
1728611980000|2024-10-11 01:59:40|44639.8|44619.8|44634.8|44614.8|44641.1|44621.1|44634.8|44614.8|5
1728611990000|2024-10-11 01:59:50|44633.6|44613.6|44623.6|44603.6|44633.6|44613.6|44623.6|44603.6|2
1728612000000|2024-10-11 02:00:00|44622.3|44602.3|44613.6|44593.6|44622.3|44602.3|44611.1|44591.1|14
1728612010000|2024-10-11 02:00:10|44612.3|44592.3|44609.8|44589.8|44613.6|44593.6|44609.8|44589.8|3
1728612020000|2024-10-11 02:00:20|44608.6|44588.6|44601.1|44581.1|44608.6|44588.6|44598.6|44578.6|8
1728612030000|2024-10-11 02:00:30|44602.3|44582.3|44598.6|44578.6|44604.8|44584.8|44598.5|44578.5|12
1728612040000|2024-10-11 02:00:40|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44592.3|44572.3|8
1728612050000|2024-10-11 02:00:50|44598.6|44578.6|44594.8|44574.8|44598.6|44578.6|44594.8|44574.8|2
1728612060000|2024-10-11 02:01:00|44593.6|44573.6|44584.8|44564.8|44593.6|44573.6|44584.8|44564.8|10
1728612070000|2024-10-11 02:01:10|44586.1|44566.1|44583.6|44563.6|44588.6|44568.6|44583.6|44563.6|1
1728612080000|2024-10-11 02:01:20|44582.3|44562.3|44583.6|44563.6|44584.8|44564.8|44579.8|44559.8|3
1728612090000|2024-10-11 02:01:30|44579.8|44559.8|44569.8|44549.8|44579.8|44559.8|44569.8|44549.8|8
1728612100000|2024-10-11 02:01:40|44571.1|44551.1|44564.8|44544.8|44572.3|44552.3|44562.3|44542.3|6
1728612110000|2024-10-11 02:01:50|44562.3|44542.3|44559.8|44539.8|44566.1|44546.1|44559.8|44539.8|4
1728612120000|2024-10-11 02:02:00|44561.1|44541.1|44559.8|44539.8|44564.8|44544.8|44559.8|44539.8|4
1728612130000|2024-10-11 02:02:10|44564.8|44544.8|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|8
1728612140000|2024-10-11 02:02:20|44562.3|44542.3|44541.1|44521.1|44562.3|44542.3|44541.1|44521.1|11
1728612150000|2024-10-11 02:02:30|44539.8|44519.8|44527.3|44507.3|44539.8|44519.8|44527.3|44507.3|11
1728612160000|2024-10-11 02:02:40|44526|44506|44524.8|44504.8|44527.3|44507.3|44523.6|44503.6|3
1728612170000|2024-10-11 02:02:50|44523.6|44503.6|44533.6|44513.6|44534.8|44514.8|44523.6|44503.6|13
1728612180000|2024-10-11 02:03:00|44534.8|44514.8|44527.3|44507.3|44538.6|44518.6|44526.1|44506.1|10
1728612190000|2024-10-11 02:03:10|44528.6|44508.6|44528.6|44508.6|44531.1|44511.1|44528.6|44508.6|4
1728612200000|2024-10-11 02:03:20|44529.8|44509.8|44539.8|44519.8|44539.8|44519.8|44529.8|44509.8|3
1728612210000|2024-10-11 02:03:30|44538.6|44518.6|44528.6|44508.6|44538.6|44518.6|44528.6|44508.6|13
1728612220000|2024-10-11 02:03:40|44531.1|44511.1|44536.1|44516.1|44538.6|44518.6|44531.1|44511.1|6
1728612230000|2024-10-11 02:03:50|44534.8|44514.8|44543.6|44523.6|44543.6|44523.6|44533.6|44513.6|6
1728612240000|2024-10-11 02:04:00|44544.8|44524.8|44549.8|44529.8|44552.3|44532.3|44544.8|44524.8|12
1728612250000|2024-10-11 02:04:10|44548.6|44528.6|44541.1|44521.1|44548.6|44528.6|44538.5|44518.5|7
1728612260000|2024-10-11 02:04:20|44543.6|44523.6|44549.9|44529.9|44549.9|44529.9|44543.6|44523.6|2
1728612270000|2024-10-11 02:04:30|44551.1|44531.1|44567.4|44547.4|44567.4|44547.4|44551.1|44531.1|8
1728612280000|2024-10-11 02:04:40|44568.6|44548.6|44577.4|44557.4|44577.4|44557.4|44568.6|44548.6|1
1728612290000|2024-10-11 02:04:50|44581.1|44561.1|44574.8|44554.8|44581.1|44561.1|44574.8|44554.8|3
1728612300000|2024-10-11 02:05:00|44576.1|44556.1|44568.6|44548.6|44578.6|44558.6|44568.6|44548.6|2
1728612310000|2024-10-11 02:05:10|44569.9|44549.9|44573.6|44553.6|44576.1|44556.1|44569.9|44549.9|6
1728612320000|2024-10-11 02:05:20|44576.1|44556.1|44579.9|44559.9|44579.9|44559.9|44573.6|44553.6|0
1728612330000|2024-10-11 02:05:30|44577.4|44557.4|44578.6|44558.6|44579.9|44559.9|44573.6|44553.6|3
1728612340000|2024-10-11 02:05:40|44579.9|44559.9|44583.6|44563.6|44587.4|44567.4|44579.9|44559.9|11
1728612350000|2024-10-11 02:05:50|44582.4|44562.4|44596.1|44576.1|44596.1|44576.1|44579.9|44559.9|5
1728612360000|2024-10-11 02:06:00|44594.9|44574.9|44588.6|44568.6|44596.1|44576.1|44587.3|44567.3|1
1728612370000|2024-10-11 02:06:10|44586.1|44566.1|44583.6|44563.6|44588.6|44568.6|44583.6|44563.6|1
1728612380000|2024-10-11 02:06:20|44584.8|44564.8|44579.8|44559.8|44584.8|44564.8|44579.8|44559.8|2
1728612390000|2024-10-11 02:06:30|44581.1|44561.1|44584.9|44564.9|44584.9|44564.9|44579.8|44559.8|1
1728612400000|2024-10-11 02:06:40|44586.1|44566.1|44587.4|44567.4|44587.4|44567.4|44586.1|44566.1|0
1728612410000|2024-10-11 02:06:50|44588.6|44568.6|44594.9|44574.9|44594.9|44574.9|44588.6|44568.6|1
1728612420000|2024-10-11 02:07:00|44596.1|44576.1|44588.6|44568.6|44596.1|44576.1|44588.6|44568.6|4
1728612430000|2024-10-11 02:07:10|44589.9|44569.9|44586.1|44566.1|44589.9|44569.9|44586.1|44566.1|2
1728612440000|2024-10-11 02:07:20|44584.9|44564.9|44579.8|44559.8|44584.9|44564.9|44578.5|44558.5|1
1728612450000|2024-10-11 02:07:30|44578.5|44558.5|44574.9|44554.9|44578.5|44558.5|44572.4|44552.4|2
1728612460000|2024-10-11 02:07:40|44573.6|44553.6|44577.4|44557.4|44579.9|44559.9|44572.4|44552.4|0
1728612470000|2024-10-11 02:07:50|44574.8|44554.8|44581.1|44561.1|44582.4|44562.4|44574.8|44554.8|1
1728612480000|2024-10-11 02:08:00|44578.6|44558.6|44568.6|44548.6|44578.6|44558.6|44564.8|44544.8|2
1728612490000|2024-10-11 02:08:10|44566|44546|44569.9|44549.9|44569.9|44549.9|44564.8|44544.8|1
1728612500000|2024-10-11 02:08:20|44568.6|44548.6|44572.4|44552.4|44572.4|44552.4|44568.6|44548.6|0
1728612510000|2024-10-11 02:08:30|44573.6|44553.6|44578.6|44558.6|44578.6|44558.6|44573.6|44553.6|3
1728612520000|2024-10-11 02:08:40|44576.1|44556.1|44578.6|44558.6|44578.6|44558.6|44574.8|44554.8|0
1728612530000|2024-10-11 02:08:50|44579.8|44559.8|44581.1|44561.1|44581.1|44561.1|44579.8|44559.8|1
1728612540000|2024-10-11 02:09:00|44579.9|44559.9|44579.8|44559.8|44581.1|44561.1|44576|44556|0
1728612550000|2024-10-11 02:09:10|44578.6|44558.6|44579.8|44559.8|44579.8|44559.8|44576.1|44556.1|0
1728612570000|2024-10-11 02:09:30|44581.1|44561.1|44581.1|44561.1|44583.6|44563.6|44581.1|44561.1|3
1728612580000|2024-10-11 02:09:40|44578.5|44558.5|44579.8|44559.8|44579.8|44559.8|44574.8|44554.8|0
1728612590000|2024-10-11 02:09:50|44576.1|44556.1|44589.9|44569.9|44589.9|44569.9|44576.1|44556.1|3
1728612600000|2024-10-11 02:10:00|44591.1|44571.1|44598.6|44578.6|44599.9|44579.9|44591.1|44571.1|6
1728612610000|2024-10-11 02:10:10|44596.1|44576.1|44589.8|44569.8|44596.1|44576.1|44589.8|44569.8|1
1728612620000|2024-10-11 02:10:20|44588.5|44568.5|44589.8|44569.8|44592.3|44572.3|44587.3|44567.3|3
1728612630000|2024-10-11 02:10:30|44591.1|44571.1|44584.8|44564.8|44591.1|44571.1|44584.8|44564.8|0
1728612640000|2024-10-11 02:10:40|44583.6|44563.6|44583.6|44563.6|44583.6|44563.6|44578.6|44558.6|0
1728612650000|2024-10-11 02:10:50|44581.1|44561.1|44581.1|44561.1|44584.9|44564.9|44579.8|44559.8|1
1728612660000|2024-10-11 02:11:00|44582.4|44562.4|44583.6|44563.6|44584.9|44564.9|44582.4|44562.4|0
1728612670000|2024-10-11 02:11:10|44584.9|44564.9|44579.9|44559.9|44593.6|44573.6|44579.9|44559.9|4
1728612680000|2024-10-11 02:11:20|44581.1|44561.1|44584.9|44564.9|44584.9|44564.9|44579.8|44559.8|2
1728612690000|2024-10-11 02:11:30|44586.1|44566.1|44589.9|44569.9|44589.9|44569.9|44583.6|44563.6|1
1728612700000|2024-10-11 02:11:40|44591.1|44571.1|44589.9|44569.9|44591.1|44571.1|44589.9|44569.9|1
1728612710000|2024-10-11 02:11:50|44591.1|44571.1|44592.4|44572.4|44592.4|44572.4|44591.1|44571.1|0
1728612720000|2024-10-11 02:12:00|44594.9|44574.9|44603.6|44583.6|44603.6|44583.6|44594.9|44574.9|9
1728612730000|2024-10-11 02:12:10|44604.9|44584.9|44596.1|44576.1|44607.4|44587.4|44594.8|44574.8|2
1728612740000|2024-10-11 02:12:20|44594.8|44574.8|44593.6|44573.6|44594.8|44574.8|44593.6|44573.6|1
1728612750000|2024-10-11 02:12:30|44592.3|44572.3|44587.3|44567.3|44592.3|44572.3|44587.3|44567.3|1
1728612760000|2024-10-11 02:12:40|44588.6|44568.6|44584.8|44564.8|44589.8|44569.8|44584.8|44564.8|0
1728612770000|2024-10-11 02:12:50|44586.1|44566.1|44579.8|44559.8|44588.6|44568.6|44579.8|44559.8|1
1728612780000|2024-10-11 02:13:00|44581.1|44561.1|44578.6|44558.6|44581.1|44561.1|44578.6|44558.6|1
1728612790000|2024-10-11 02:13:10|44581.1|44561.1|44574.8|44554.8|44581.1|44561.1|44574.8|44554.8|6
1728612800000|2024-10-11 02:13:20|44573.6|44553.6|44569.8|44549.8|44574.8|44554.8|44567.3|44547.3|0
1728612810000|2024-10-11 02:13:30|44567.3|44547.3|44566.1|44546.1|44569.8|44549.8|44566.1|44546.1|0
1728612820000|2024-10-11 02:13:40|44568.6|44548.6|44569.8|44549.8|44569.8|44549.8|44567.3|44547.3|0
1728612830000|2024-10-11 02:13:50|44568.6|44548.6|44569.8|44549.8|44569.8|44549.8|44567.3|44547.3|0
1728612840000|2024-10-11 02:14:00|44571.1|44551.1|44561.1|44541.1|44573.6|44553.6|44561.1|44541.1|2
1728612850000|2024-10-11 02:14:10|44563.6|44543.6|44563.6|44543.6|44564.9|44544.9|44563.6|44543.6|1
1728612860000|2024-10-11 02:14:20|44564.8|44544.8|44573.6|44553.6|44573.6|44553.6|44564.8|44544.8|0
1728612870000|2024-10-11 02:14:30|44576.2|44556.2|44564.8|44544.8|44576.2|44556.2|44564.8|44544.8|1
1728612880000|2024-10-11 02:14:40|44568.6|44548.6|44564.8|44544.8|44568.6|44548.6|44564.8|44544.8|1
1728612890000|2024-10-11 02:14:50|44566.1|44546.1|44572.4|44552.4|44572.4|44552.4|44564.8|44544.8|3
1728612900000|2024-10-11 02:15:00|44576.2|44556.2|44577.4|44557.4|44577.4|44557.4|44576.2|44556.2|0
1728612910000|2024-10-11 02:15:10|||||||||2
1728612920000|2024-10-11 02:15:20|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|0
1728612930000|2024-10-11 02:15:30|44583.6|44563.6|44588.6|44568.6|44588.6|44568.6|44583.6|44563.6|9
1728612950000|2024-10-11 02:15:50|44589.9|44569.9|44593.6|44573.6|44593.6|44573.6|44589.9|44569.9|0
1728612960000|2024-10-11 02:16:00|44594.9|44574.9|44593.6|44573.6|44594.9|44574.9|44593.6|44573.6|2
1728612990000|2024-10-11 02:16:30|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|0
1728613000000|2024-10-11 02:16:40|44597.3|44577.3|44598.6|44578.6|44598.6|44578.6|44597.3|44577.3|1
1728613020000|2024-10-11 02:17:00|44596.1|44576.1|44593.6|44573.6|44596.1|44576.1|44593.6|44573.6|1
1728613030000|2024-10-11 02:17:10|44591.1|44571.1|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|1
1728613040000|2024-10-11 02:17:20|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|1
1728613060000|2024-10-11 02:17:40|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|0
1728613070000|2024-10-11 02:17:50|44594.8|44574.8|44592.4|44572.4|44594.8|44574.8|44592.4|44572.4|0
1728613080000|2024-10-11 02:18:00|||||||||1
1728613110000|2024-10-11 02:18:30|44591.2|44571.2|44588.6|44568.6|44591.2|44571.2|44588.6|44568.6|3
1728613130000|2024-10-11 02:18:50|||||||||3
1728613140000|2024-10-11 02:19:00|44589.9|44569.9|44591.2|44571.2|44591.2|44571.2|44589.9|44569.9|1
1728613150000|2024-10-11 02:19:10|44589.9|44569.9|44588.6|44568.6|44592.4|44572.4|44588.6|44568.6|0
1728613160000|2024-10-11 02:19:20|44589.9|44569.9|44588.6|44568.6|44589.9|44569.9|44588.6|44568.6|0
1728613170000|2024-10-11 02:19:30|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|0
1728613180000|2024-10-11 02:19:40|44584.8|44564.8|44581.1|44561.1|44584.8|44564.8|44581.1|44561.1|0
1728613190000|2024-10-11 02:19:50|44582.3|44562.3|44589.9|44569.9|44591.1|44571.1|44582.3|44562.3|4
1728613200000|2024-10-11 02:20:00|44588.6|44568.6|44588.6|44568.6|44589.9|44569.9|44588.6|44568.6|1
1728613220000|2024-10-11 02:20:20|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|0
1728613230000|2024-10-11 02:20:30|44582.4|44562.4|44584.9|44564.9|44584.9|44564.9|44581.1|44561.1|0
1728613240000|2024-10-11 02:20:40|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|1
1728613260000|2024-10-11 02:21:00|44587.4|44567.4|44593.6|44573.6|44593.6|44573.6|44587.4|44567.4|0
1728613270000|2024-10-11 02:21:10|44597.4|44577.4|44594.9|44574.9|44597.4|44577.4|44594.9|44574.9|1
1728613280000|2024-10-11 02:21:20|44597.4|44577.4|44593.6|44573.6|44597.4|44577.4|44593.6|44573.6|1
1728613290000|2024-10-11 02:21:30|44597.4|44577.4|44598.6|44578.6|44598.6|44578.6|44593.6|44573.6|1
1728613320000|2024-10-11 02:22:00|44599.9|44579.9|44601.1|44581.1|44601.1|44581.1|44599.9|44579.9|3
1728613330000|2024-10-11 02:22:10|44603.7|44583.7|44607.4|44587.4|44607.4|44587.4|44603.7|44583.7|5
1728613340000|2024-10-11 02:22:20|44604.9|44584.9|44604.9|44584.9|44604.9|44584.9|44603.6|44583.6|4
1728613350000|2024-10-11 02:22:30|44603.6|44583.6|44604.9|44584.9|44607.4|44587.4|44603.6|44583.6|0
1728613360000|2024-10-11 02:22:40|44606.1|44586.1|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|1
1728613370000|2024-10-11 02:22:50|44609.9|44589.9|44616.2|44596.2|44616.2|44596.2|44608.6|44588.6|8
1728613380000|2024-10-11 02:23:00|44617.5|44597.5|44619.9|44599.9|44621.2|44601.2|44617.5|44597.5|2
1728613390000|2024-10-11 02:23:10|44618.6|44598.6|44623.6|44603.6|44623.6|44603.6|44618.6|44598.6|1
1728613400000|2024-10-11 02:23:20|44622.4|44602.4|44622.4|44602.4|44624.9|44604.9|44622.4|44602.4|1
1728613410000|2024-10-11 02:23:30|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44619.9|44599.9|0
1728613420000|2024-10-11 02:23:40|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|0
1728613430000|2024-10-11 02:23:50|44623.7|44603.7|44625|44605|44625|44605|44621.2|44601.2|4
1728613440000|2024-10-11 02:24:00|44626.2|44606.2|44627.5|44607.5|44627.5|44607.5|44626.2|44606.2|2
1728613450000|2024-10-11 02:24:10|44628.7|44608.7|44632.5|44612.5|44632.5|44612.5|44628.7|44608.7|6
1728613460000|2024-10-11 02:24:20|44633.7|44613.7|44631.2|44611.2|44633.7|44613.7|44631.2|44611.2|0
1728613470000|2024-10-11 02:24:30|44632.5|44612.5|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|6
1728613480000|2024-10-11 02:24:40|44637.5|44617.5|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|3
1728613490000|2024-10-11 02:24:50|44639.9|44619.9|44646.2|44626.2|44646.2|44626.2|44639.9|44619.9|0
1728613500000|2024-10-11 02:25:00|44648.7|44628.7|44652.4|44632.4|44652.4|44632.4|44648.6|44628.6|4
1728613510000|2024-10-11 02:25:10|44653.6|44633.6|44652.4|44632.4|44653.6|44633.6|44652.4|44632.4|2
1728613520000|2024-10-11 02:25:20|44649.9|44629.9|44648.6|44628.6|44649.9|44629.9|44648.6|44628.6|2
1728613530000|2024-10-11 02:25:30|44646.1|44626.1|44641.1|44621.1|44646.1|44626.1|44641.1|44621.1|0
1728613540000|2024-10-11 02:25:40|44639.9|44619.9|44632.4|44612.4|44639.9|44619.9|44631.1|44611.1|1
1728613550000|2024-10-11 02:25:50|44631.1|44611.1|44633.6|44613.6|44633.6|44613.6|44631.1|44611.1|1
1728613560000|2024-10-11 02:26:00|44631.1|44611.1|44629.9|44609.9|44631.1|44611.1|44629.9|44609.9|0
1728613570000|2024-10-11 02:26:10|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|0
1728613580000|2024-10-11 02:26:20|44626.1|44606.1|44627.4|44607.4|44627.4|44607.4|44626.1|44606.1|0
1728613590000|2024-10-11 02:26:30|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|3
1728613600000|2024-10-11 02:26:40|44629.9|44609.9|44631.1|44611.1|44631.1|44611.1|44629.9|44609.9|0
1728613610000|2024-10-11 02:26:50|44629.9|44609.9|44641.1|44621.1|44641.1|44621.1|44629.9|44609.9|5
1728613620000|2024-10-11 02:27:00|44642.4|44622.4|44644.9|44624.9|44647.4|44627.4|44642.4|44622.4|2
1728613630000|2024-10-11 02:27:10|44646.2|44626.2|44643.6|44623.6|44647.4|44627.4|44643.6|44623.6|1
1728613640000|2024-10-11 02:27:20|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44643.6|44623.6|2
1728613650000|2024-10-11 02:27:30|44644.9|44624.9|44642.4|44622.4|44644.9|44624.9|44641.1|44621.1|0
1728613660000|2024-10-11 02:27:40|44643.6|44623.6|44641.1|44621.1|44644.9|44624.9|44641.1|44621.1|2
1728613680000|2024-10-11 02:28:00|44639.9|44619.9|44643.6|44623.6|44643.6|44623.6|44639.9|44619.9|2
1728613690000|2024-10-11 02:28:10|44642.4|44622.4|44643.6|44623.6|44643.6|44623.6|44639.9|44619.9|0
1728613700000|2024-10-11 02:28:20|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44639.9|44619.9|0
1728613710000|2024-10-11 02:28:30|44641.2|44621.2|44641.2|44621.2|44644.9|44624.9|44639.9|44619.9|5
1728613720000|2024-10-11 02:28:40|44642.4|44622.4|44637.4|44617.4|44643.7|44623.7|44637.4|44617.4|0
1728613730000|2024-10-11 02:28:50|44636.2|44616.2|44628.7|44608.7|44636.2|44616.2|44628.7|44608.7|1
1728613740000|2024-10-11 02:29:00|44629.9|44609.9|44633.7|44613.7|44633.7|44613.7|44629.9|44609.9|2
1728613750000|2024-10-11 02:29:10|44632.4|44612.4|44634.9|44614.9|44634.9|44614.9|44632.4|44612.4|5
1728613760000|2024-10-11 02:29:20|44636.2|44616.2|44637.4|44617.4|44638.7|44618.7|44636.2|44616.2|9
1728613770000|2024-10-11 02:29:30|44636.2|44616.2|44634.9|44614.9|44638.7|44618.7|44634.9|44614.9|0
1728613780000|2024-10-11 02:29:40|44636.2|44616.2|44636.2|44616.2|44639.9|44619.9|44636.2|44616.2|1
1728613790000|2024-10-11 02:29:50|44634.9|44614.9|44639.9|44619.9|44639.9|44619.9|44634.9|44614.9|1
1728613800000|2024-10-11 02:30:00|44641.2|44621.2|44613.7|44593.7|44653.7|44633.7|44613.7|44593.7|25
1728613810000|2024-10-11 02:30:10|44611.2|44591.2|44619.9|44599.9|44619.9|44599.9|44603.7|44583.7|5
1728613820000|2024-10-11 02:30:20|44618.7|44598.7|44622.4|44602.4|44623.7|44603.7|44618.7|44598.7|2
1728613830000|2024-10-11 02:30:30|44623.7|44603.7|44617.4|44597.4|44623.7|44603.7|44617.4|44597.4|0
1728613840000|2024-10-11 02:30:40|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44614.9|44594.9|7
1728613850000|2024-10-11 02:30:50|44621.2|44601.2|44618.7|44598.7|44622.4|44602.4|44616.2|44596.2|1
1728613860000|2024-10-11 02:31:00|44614.9|44594.9|44604.9|44584.9|44617.4|44597.4|44604.9|44584.9|16
1728613870000|2024-10-11 02:31:10|44603.7|44583.7|44603.7|44583.7|44604.9|44584.9|44603.7|44583.7|1
1728613880000|2024-10-11 02:31:20|44599.9|44579.9|44602.4|44582.4|44602.4|44582.4|44599.9|44579.9|1
1728613890000|2024-10-11 02:31:30|44601.2|44581.2|44604.9|44584.9|44607.4|44587.4|44598.7|44578.7|1
1728613900000|2024-10-11 02:31:40|44602.4|44582.4|44611.2|44591.2|44611.2|44591.2|44602.4|44582.4|6
1728613910000|2024-10-11 02:31:50|44616.2|44596.2|44631.2|44611.2|44631.2|44611.2|44616.2|44596.2|2
1728613920000|2024-10-11 02:32:00|44632.4|44612.4|44646.2|44626.2|44648.7|44628.7|44632.4|44612.4|5
1728613930000|2024-10-11 02:32:10|44647.4|44627.4|44644.9|44624.9|44648.7|44628.7|44643.7|44623.7|3
1728613940000|2024-10-11 02:32:20|44647.4|44627.4|44651.2|44631.2|44652.4|44632.4|44647.4|44627.4|1
1728613950000|2024-10-11 02:32:30|44652.4|44632.4|44647.4|44627.4|44652.4|44632.4|44647.4|44627.4|0
1728613960000|2024-10-11 02:32:40|44644.9|44624.9|44644.9|44624.9|44647.4|44627.4|44644.9|44624.9|0
1728613970000|2024-10-11 02:32:50|44642.4|44622.4|44642.4|44622.4|44643.7|44623.7|44639.9|44619.9|1
1728613980000|2024-10-11 02:33:00|44641.2|44621.2|44642.4|44622.4|44643.7|44623.7|44638.7|44618.7|0
1728613990000|2024-10-11 02:33:10|44643.7|44623.7|44651.2|44631.2|44651.2|44631.2|44643.7|44623.7|0
1728614000000|2024-10-11 02:33:20|44656.2|44636.2|44652.4|44632.4|44656.2|44636.2|44651.2|44631.2|5
1728614010000|2024-10-11 02:33:30|44651.2|44631.2|44653.7|44633.7|44653.7|44633.7|44648.7|44628.7|19
1728614020000|2024-10-11 02:33:40|44656.2|44636.2|44667.4|44647.4|44668.7|44648.7|44656.2|44636.2|10
1728614030000|2024-10-11 02:33:50|44666.2|44646.2|44661.2|44641.2|44671.2|44651.2|44661.2|44641.2|0
1728614040000|2024-10-11 02:34:00|44657.4|44637.4|44651.1|44631.1|44657.4|44637.4|44651.1|44631.1|3
1728614050000|2024-10-11 02:34:10|44649.9|44629.9|44651.2|44631.2|44651.2|44631.2|44644.9|44624.9|0
1728614060000|2024-10-11 02:34:20|44647.4|44627.4|44659.9|44639.9|44661.2|44641.2|44647.4|44627.4|11
1728614070000|2024-10-11 02:34:30|44661.2|44641.2|44656.2|44636.2|44664.9|44644.9|44652.4|44632.4|11
1728614080000|2024-10-11 02:34:40|44654.9|44634.9|44648.7|44628.7|44656.2|44636.2|44648.7|44628.7|1
1728614090000|2024-10-11 02:34:50|44651.2|44631.2|44648.7|44628.7|44653.7|44633.7|44648.7|44628.7|1
1728614100000|2024-10-11 02:35:00|44650|44630|44656.2|44636.2|44661.2|44641.2|44650|44630|4
1728614110000|2024-10-11 02:35:10|44658.7|44638.7|44661.2|44641.2|44667.5|44647.5|44658.7|44638.7|5
1728614120000|2024-10-11 02:35:20|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44656.2|44636.2|0
1728614130000|2024-10-11 02:35:30|44659.9|44639.9|44656.2|44636.2|44659.9|44639.9|44653.7|44633.7|2
1728614140000|2024-10-11 02:35:40|44657.4|44637.4|44656.2|44636.2|44658.7|44638.7|44656.2|44636.2|0
1728614150000|2024-10-11 02:35:50|44657.5|44637.5|44661.2|44641.2|44661.2|44641.2|44657.4|44637.4|3
1728614160000|2024-10-11 02:36:00|44659.9|44639.9|44648.7|44628.7|44659.9|44639.9|44648.7|44628.7|5
1728614170000|2024-10-11 02:36:10|44647.4|44627.4|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|3
1728614180000|2024-10-11 02:36:20|44647.5|44627.5|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|0
1728614190000|2024-10-11 02:36:30|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|1
1728614200000|2024-10-11 02:36:40|44646.2|44626.2|44638.7|44618.7|44646.2|44626.2|44636.2|44616.2|6
1728614210000|2024-10-11 02:36:50|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44632.4|44612.4|13
1728614220000|2024-10-11 02:37:00|44632.5|44612.5|44613.7|44593.7|44632.5|44612.5|44613.7|44593.7|6
1728614230000|2024-10-11 02:37:10|44615|44595|44612.5|44592.5|44615|44595|44612.5|44592.5|3
1728614240000|2024-10-11 02:37:20|44611.2|44591.2|44610|44590|44611.2|44591.2|44607.5|44587.5|5
1728614250000|2024-10-11 02:37:30|44611.2|44591.2|44620|44600|44620|44600|44611.2|44591.2|6
1728614260000|2024-10-11 02:37:40|44623.7|44603.7|44628.7|44608.7|44628.7|44608.7|44623.7|44603.7|12
1728614270000|2024-10-11 02:37:50|44627.5|44607.5|44623.7|44603.7|44630|44610|44623.7|44603.7|2
1728614280000|2024-10-11 02:38:00|44624.9|44604.9|44633.7|44613.7|44635|44615|44624.9|44604.9|4
1728614290000|2024-10-11 02:38:10|44632.5|44612.5|44635|44615|44635|44615|44630|44610|0
1728614300000|2024-10-11 02:38:20|44633.7|44613.7|44632.5|44612.5|44635|44615|44632.5|44612.5|1
1728614320000|2024-10-11 02:38:40|44630|44610|44632.5|44612.5|44632.5|44612.5|44628.7|44608.7|0
1728614330000|2024-10-11 02:38:50|44635|44615|44636.2|44616.2|44636.2|44616.2|44633.7|44613.7|1
1728614340000|2024-10-11 02:39:00|44631.2|44611.2|44631.2|44611.2|44631.2|44611.2|44628.7|44608.7|0
1728614350000|2024-10-11 02:39:10|44632.5|44612.5|44631.2|44611.2|44633.7|44613.7|44631.2|44611.2|3
1728614360000|2024-10-11 02:39:20|44630|44610|44626.2|44606.2|44630|44610|44626.2|44606.2|0
1728614370000|2024-10-11 02:39:30|44627.5|44607.5|44631.2|44611.2|44631.2|44611.2|44623.7|44603.7|1
1728614380000|2024-10-11 02:39:40|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44627.5|44607.5|1
1728614390000|2024-10-11 02:39:50|44630|44610|44627.5|44607.5|44630|44610|44627.5|44607.5|1
1728614400000|2024-10-11 02:40:00|44625|44605|44623.7|44603.7|44625|44605|44623.7|44603.7|0
1728614410000|2024-10-11 02:40:10|44621.1|44601.1|44618.7|44598.7|44621.1|44601.1|44618.7|44598.7|0
1728614420000|2024-10-11 02:40:20|44617.5|44597.5|44620|44600|44620|44600|44612.5|44592.5|0
1728614430000|2024-10-11 02:40:30|44618.7|44598.7|44616.2|44596.2|44623.7|44603.7|44616.2|44596.2|1
1728614440000|2024-10-11 02:40:40|44618.8|44598.8|44631.2|44611.2|44631.2|44611.2|44618.8|44598.8|10
1728614450000|2024-10-11 02:40:50|44632.5|44612.5|44650|44630|44653.7|44633.7|44632.5|44612.5|7
1728614460000|2024-10-11 02:41:00|44648.7|44628.7|44640|44620|44648.7|44628.7|44640|44620|1
1728614470000|2024-10-11 02:41:10|44641.2|44621.2|44636.2|44616.2|44642.5|44622.5|44636.2|44616.2|1
1728614480000|2024-10-11 02:41:20|44635|44615|44628.7|44608.7|44635|44615|44628.7|44608.7|1
1728614490000|2024-10-11 02:41:30|44630|44610|44628.7|44608.7|44631.2|44611.2|44628.7|44608.7|0
1728614500000|2024-10-11 02:41:40|44630|44610|44640|44620|44640|44620|44630|44610|4
1728614510000|2024-10-11 02:41:50|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|0
1728614520000|2024-10-11 02:42:00|44641.2|44621.2|44641.2|44621.2|44646.2|44626.2|44641.2|44621.2|2
1728614530000|2024-10-11 02:42:10|44638.7|44618.7|44637.5|44617.5|44641.2|44621.2|44634.9|44614.9|2
1728614540000|2024-10-11 02:42:20|44636.2|44616.2|44633.7|44613.7|44636.2|44616.2|44630|44610|3
1728614550000|2024-10-11 02:42:30|44635|44615|44635|44615|44635|44615|44633.7|44613.7|0
1728614560000|2024-10-11 02:42:40|44636.2|44616.2|44637.5|44617.5|44637.5|44617.5|44636.2|44616.2|1
1728614570000|2024-10-11 02:42:50|44638.7|44618.7|44638.7|44618.7|44640|44620|44637.5|44617.5|0
1728614580000|2024-10-11 02:43:00|44637.4|44617.4|44639.9|44619.9|44641.2|44621.2|44637.4|44617.4|2
1728614590000|2024-10-11 02:43:10|44638.7|44618.7|44634.9|44614.9|44638.7|44618.7|44634.9|44614.9|2
1728614600000|2024-10-11 02:43:20|44633.7|44613.7|44631.2|44611.2|44633.7|44613.7|44629.9|44609.9|1
1728614610000|2024-10-11 02:43:30|44629.9|44609.9|44631.2|44611.2|44631.2|44611.2|44629.9|44609.9|1
1728614620000|2024-10-11 02:43:40|44632.5|44612.5|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|0
1728614630000|2024-10-11 02:43:50|44631.2|44611.2|44633.7|44613.7|44634.9|44614.9|44629.9|44609.9|1
1728614640000|2024-10-11 02:44:00|44634.9|44614.9|44638.7|44618.7|44638.7|44618.7|44634.9|44614.9|0
1728614650000|2024-10-11 02:44:10|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|0
1728614660000|2024-10-11 02:44:20|44635|44615|44634.9|44614.9|44635|44615|44632.4|44612.4|0
1728614670000|2024-10-11 02:44:30|44633.7|44613.7|44638.7|44618.7|44638.7|44618.7|44633.7|44613.7|1
1728614680000|2024-10-11 02:44:40|44640|44620|44638.7|44618.7|44640|44620|44638.7|44618.7|2
1728614690000|2024-10-11 02:44:50|44642.5|44622.5|44643.7|44623.7|44646.2|44626.2|44640|44620|6
1728614700000|2024-10-11 02:45:00|44642.4|44622.4|44654.9|44634.9|44654.9|44634.9|44636.2|44616.2|10
1728614710000|2024-10-11 02:45:10|44653.7|44633.7|44652.4|44632.4|44653.7|44633.7|44647.4|44627.4|10
1728614720000|2024-10-11 02:45:20|44655|44635|44675|44655|44675|44655|44655|44635|7
1728614730000|2024-10-11 02:45:30|44676.2|44656.2|44678.7|44658.7|44680|44660|44676.2|44656.2|2
1728614740000|2024-10-11 02:45:40|44676.2|44656.2|44674.9|44654.9|44676.2|44656.2|44674.9|44654.9|1
1728614750000|2024-10-11 02:45:50|44673.7|44653.7|44675|44655|44675|44655|44672.5|44652.5|3
1728614760000|2024-10-11 02:46:00|44673.7|44653.7|44681.3|44661.3|44681.3|44661.3|44673.7|44653.7|6
1728614770000|2024-10-11 02:46:10|44683.8|44663.8|44692.5|44672.5|44693.8|44673.8|44683.8|44663.8|13
1728614780000|2024-10-11 02:46:20|44691.2|44671.2|44696.2|44676.2|44696.2|44676.2|44691.2|44671.2|1
1728614790000|2024-10-11 02:46:30|44697.4|44677.4|44694.9|44674.9|44698.7|44678.7|44694.9|44674.9|2
1728614800000|2024-10-11 02:46:40|44696.2|44676.2|44694.9|44674.9|44696.2|44676.2|44694.9|44674.9|2
1728614810000|2024-10-11 02:46:50|44691.2|44671.2|44686.2|44666.2|44691.2|44671.2|44686.2|44666.2|0
1728614820000|2024-10-11 02:47:00|44687.4|44667.4|44674.9|44654.9|44689.9|44669.9|44674.9|44654.9|2
1728614830000|2024-10-11 02:47:10|44676.2|44656.2|44682.4|44662.4|44682.4|44662.4|44674.9|44654.9|4
1728614840000|2024-10-11 02:47:20|44681.2|44661.2|44674.9|44654.9|44682.4|44662.4|44674.9|44654.9|0
1728614850000|2024-10-11 02:47:30|44673.7|44653.7|44678.7|44658.7|44678.7|44658.7|44671.2|44651.2|2
1728614860000|2024-10-11 02:47:40|44681.2|44661.2|44688.7|44668.7|44688.7|44668.7|44679.9|44659.9|1
1728614870000|2024-10-11 02:47:50|44687.4|44667.4|44689.9|44669.9|44689.9|44669.9|44686.2|44666.2|1
1728614880000|2024-10-11 02:48:00|44687.4|44667.4|44689.9|44669.9|44689.9|44669.9|44686.2|44666.2|0
1728614890000|2024-10-11 02:48:10|44691.2|44671.2|44699.9|44679.9|44701.2|44681.2|44691.2|44671.2|7
1728614900000|2024-10-11 02:48:20|44701.2|44681.2|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|4
1728614910000|2024-10-11 02:48:30|44705|44685|44703.7|44683.7|44705|44685|44703.7|44683.7|1
1728614920000|2024-10-11 02:48:40|44702.4|44682.4|44706.2|44686.2|44706.2|44686.2|44701.2|44681.2|12
1728614930000|2024-10-11 02:48:50|44709.9|44689.9|44709.9|44689.9|44713.7|44693.7|44709.9|44689.9|3
1728614940000|2024-10-11 02:49:00|44708.7|44688.7|44704.9|44684.9|44708.7|44688.7|44701.2|44681.2|5
1728614950000|2024-10-11 02:49:10|44703.7|44683.7|44708.7|44688.7|44708.7|44688.7|44703.7|44683.7|5
1728614960000|2024-10-11 02:49:20|44707.5|44687.5|44711.2|44691.2|44711.2|44691.2|44704.9|44684.9|12
1728614970000|2024-10-11 02:49:30|44709.9|44689.9|44708.7|44688.7|44711.2|44691.2|44707.4|44687.4|8
1728614980000|2024-10-11 02:49:40|44704.9|44684.9|44699.9|44679.9|44704.9|44684.9|44699.9|44679.9|3
1728614990000|2024-10-11 02:49:50|44697.4|44677.4|44696.2|44676.2|44697.4|44677.4|44694.9|44674.9|1
1728615000000|2024-10-11 02:50:00|44698.7|44678.7|44701.2|44681.2|44701.2|44681.2|44694.9|44674.9|2
1728615010000|2024-10-11 02:50:10|44699.9|44679.9|44698.7|44678.7|44699.9|44679.9|44694.9|44674.9|10
1728615020000|2024-10-11 02:50:20|44699.9|44679.9|44692.4|44672.4|44699.9|44679.9|44692.4|44672.4|0
1728615030000|2024-10-11 02:50:30|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44688.7|44668.7|0
1728615050000|2024-10-11 02:50:50|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|1
1728615060000|2024-10-11 02:51:00|44688.7|44668.7|44682.4|44662.4|44688.7|44668.7|44682.4|44662.4|2
1728615070000|2024-10-11 02:51:10|44684.9|44664.9|44683.7|44663.7|44686.2|44666.2|44683.7|44663.7|0
1728615080000|2024-10-11 02:51:20|44684.9|44664.9|44689.9|44669.9|44689.9|44669.9|44684.9|44664.9|0
1728615090000|2024-10-11 02:51:30|44691.2|44671.2|44689.9|44669.9|44693.7|44673.7|44689.9|44669.9|0
1728615100000|2024-10-11 02:51:40|44691.2|44671.2|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|0
1728615110000|2024-10-11 02:51:50|44693.7|44673.7|44701.2|44681.2|44701.2|44681.2|44693.7|44673.7|4
1728615120000|2024-10-11 02:52:00|44705|44685|44711.3|44691.3|44715|44695|44705|44685|3
1728615130000|2024-10-11 02:52:10|44713.8|44693.8|44711.3|44691.3|44715|44695|44711.3|44691.3|0
1728615140000|2024-10-11 02:52:20|44710|44690|44708.7|44688.7|44710|44690|44708.7|44688.7|9
1728615150000|2024-10-11 02:52:30|44710|44690|44708.7|44688.7|44710|44690|44705|44685|1
1728615160000|2024-10-11 02:52:40|44705|44685|44708.7|44688.7|44708.7|44688.7|44705|44685|1
1728615170000|2024-10-11 02:52:50|44706.2|44686.2|44708.7|44688.7|44708.7|44688.7|44706.2|44686.2|4
1728615180000|2024-10-11 02:53:00|44712.5|44692.5|44711.2|44691.2|44713.7|44693.7|44708.7|44688.7|3
1728615190000|2024-10-11 02:53:10|44710|44690|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|9
1728615200000|2024-10-11 02:53:20|44707.5|44687.5|44703.8|44683.8|44707.5|44687.5|44703.8|44683.8|1
1728615210000|2024-10-11 02:53:30|44706.3|44686.3|44703.8|44683.8|44706.3|44686.3|44703.8|44683.8|1
1728615230000|2024-10-11 02:53:50|44705|44685|44708.8|44688.8|44708.8|44688.8|44705|44685|1
1728615240000|2024-10-11 02:54:00|44707.5|44687.5|44697.5|44677.5|44707.5|44687.5|44697.5|44677.5|0
1728615250000|2024-10-11 02:54:10|44696.2|44676.2|44690|44670|44696.2|44676.2|44690|44670|4
1728615260000|2024-10-11 02:54:20|44688.7|44668.7|44692.5|44672.5|44692.5|44672.5|44688.7|44668.7|1
1728615270000|2024-10-11 02:54:30|44693.7|44673.7|44696.2|44676.2|44696.2|44676.2|44693.7|44673.7|1
1728615280000|2024-10-11 02:54:40|44697.5|44677.5|44700|44680|44703.7|44683.7|44697.5|44677.5|3
1728615290000|2024-10-11 02:54:50|44703.7|44683.7|44700|44680|44703.7|44683.7|44700|44680|0
1728615300000|2024-10-11 02:55:00|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44694.9|44674.9|3
1728615310000|2024-10-11 02:55:10|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44698.7|44678.7|0
1728615320000|2024-10-11 02:55:20|44700|44680|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|2
1728615330000|2024-10-11 02:55:30|44700|44680|44700|44680|44703.7|44683.7|44700|44680|0
1728615340000|2024-10-11 02:55:40|44701.2|44681.2|44698.7|44678.7|44701.2|44681.2|44698.7|44678.7|6
1728615350000|2024-10-11 02:55:50|44701.2|44681.2|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|0
1728615360000|2024-10-11 02:56:00|44705|44685|44706.2|44686.2|44706.2|44686.2|44705|44685|0
1728615370000|2024-10-11 02:56:10|44705|44685|44708.7|44688.7|44708.7|44688.7|44705|44685|0
1728615380000|2024-10-11 02:56:20|44705|44685|44705|44685|44708.7|44688.7|44705|44685|3
1728615390000|2024-10-11 02:56:30|44703.7|44683.7|44705|44685|44706.2|44686.2|44700|44680|4
1728615400000|2024-10-11 02:56:40|44706.2|44686.2|44710|44690|44710|44690|44705|44685|0
1728615410000|2024-10-11 02:56:50|44711.2|44691.2|44715|44695|44716.2|44696.2|44711.2|44691.2|1
1728615420000|2024-10-11 02:57:00|44713.7|44693.7|44723.7|44703.7|44723.7|44703.7|44713.7|44693.7|10
1728615430000|2024-10-11 02:57:10|44725|44705|44726.2|44706.2|44727.5|44707.5|44723.7|44703.7|5
1728615440000|2024-10-11 02:57:20|44724.9|44704.9|44723.7|44703.7|44726.2|44706.2|44723.7|44703.7|2
1728615450000|2024-10-11 02:57:30|44725|44705|44726.2|44706.2|44726.2|44706.2|44721.2|44701.2|6
1728615460000|2024-10-11 02:57:40|44727.5|44707.5|44736.2|44716.2|44736.2|44716.2|44727.5|44707.5|4
1728615470000|2024-10-11 02:57:50|44737.5|44717.5|44757.5|44737.5|44758.7|44738.7|44737.5|44717.5|27
1728615480000|2024-10-11 02:58:00|44758.7|44738.7|44776.2|44756.2|44776.2|44756.2|44758.7|44738.7|11
1728615490000|2024-10-11 02:58:10|44775|44755|44773.7|44753.7|44778.7|44758.7|44772.5|44752.5|5
1728615500000|2024-10-11 02:58:20|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|0
1728615510000|2024-10-11 02:58:30|44778.7|44758.7|44788.7|44768.7|44790|44770|44778.7|44758.7|3
1728615520000|2024-10-11 02:58:40|44790|44770|44790|44770|44796.2|44776.2|44786.2|44766.2|32
1728615530000|2024-10-11 02:58:50|44787.5|44767.5|44790|44770|44792.5|44772.5|44787.5|44767.5|21
1728615540000|2024-10-11 02:59:00|44788.7|44768.7|44792.5|44772.5|44796.2|44776.2|44788.7|44768.7|13
1728615550000|2024-10-11 02:59:10|44791.2|44771.2|44798.7|44778.7|44798.7|44778.7|44791.2|44771.2|9
1728615560000|2024-10-11 02:59:20|44800|44780|44800|44780|44800|44780|44797.5|44777.5|2
1728615570000|2024-10-11 02:59:30|44798.7|44778.7|44798.7|44778.7|44800|44780|44797.5|44777.5|3
1728615580000|2024-10-11 02:59:40|44800|44780|44800|44780|44803.7|44783.7|44800|44780|13
1728615590000|2024-10-11 02:59:50|44798.7|44778.7|44806.3|44786.3|44806.3|44786.3|44798.7|44778.7|10
1728615600000|2024-10-11 03:00:00|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|44795|44775|18
1728615610000|2024-10-11 03:00:10|44805|44785|44797.5|44777.5|44807.5|44787.5|44796.2|44776.2|5
1728615620000|2024-10-11 03:00:20|44796.2|44776.2|44800|44780|44800|44780|44795|44775|1
1728615630000|2024-10-11 03:00:30|44798.7|44778.7|44800|44780|44800|44780|44795|44775|2
1728615640000|2024-10-11 03:00:40|44798.7|44778.7|44800|44780|44800|44780|44795|44775|2
1728615650000|2024-10-11 03:00:50|44795|44775|44782.5|44762.5|44795|44775|44782.5|44762.5|3
1728615660000|2024-10-11 03:01:00|44783.7|44763.7|44780|44760|44786.2|44766.2|44780|44760|4
1728615670000|2024-10-11 03:01:10|44777.4|44757.4|44778.8|44758.8|44778.8|44758.8|44775|44755|0
1728615680000|2024-10-11 03:01:20|44780|44760|44802.5|44782.5|44802.5|44782.5|44780|44760|4
1728615690000|2024-10-11 03:01:30|44801.3|44781.3|44798.8|44778.8|44805|44785|44798.8|44778.8|10
1728615700000|2024-10-11 03:01:40|44797.5|44777.5|44800|44780|44800|44780|44797.5|44777.5|1
1728615710000|2024-10-11 03:01:50|44802.5|44782.5|44808.8|44788.8|44808.8|44788.8|44802.5|44782.5|1
1728615720000|2024-10-11 03:02:00|44807.5|44787.5|44815|44795|44815|44795|44807.5|44787.5|11
1728615730000|2024-10-11 03:02:10|44817.5|44797.5|44815|44795|44818.8|44798.8|44815|44795|1
1728615740000|2024-10-11 03:02:20|44813.8|44793.8|44817.5|44797.5|44817.5|44797.5|44812.5|44792.5|8
1728615750000|2024-10-11 03:02:30|44815|44795|44805|44785|44815|44795|44805|44785|4
1728615760000|2024-10-11 03:02:40|44803.8|44783.8|44793.8|44773.8|44803.8|44783.8|44793.8|44773.8|2
1728615770000|2024-10-11 03:02:50|44792.5|44772.5|44786.3|44766.3|44792.5|44772.5|44786.3|44766.3|0
1728615780000|2024-10-11 03:03:00|44785|44765|44780|44760|44785|44765|44780|44760|1
1728615790000|2024-10-11 03:03:10|44777.5|44757.5|44775|44755|44782.5|44762.5|44775|44755|7
1728615800000|2024-10-11 03:03:20|44772.5|44752.5|44772.5|44752.5|44775|44755|44772.5|44752.5|0
1728615810000|2024-10-11 03:03:30|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|1
1728615820000|2024-10-11 03:03:40|44778.8|44758.8|44783.8|44763.8|44785|44765|44778.8|44758.8|1
1728615830000|2024-10-11 03:03:50|44785|44765|44785|44765|44787.5|44767.5|44782.5|44762.5|5
1728615840000|2024-10-11 03:04:00|44786.3|44766.3|44783.8|44763.8|44787.5|44767.5|44782.5|44762.5|1
1728615850000|2024-10-11 03:04:10|44785|44765|44777.5|44757.5|44785|44765|44777.5|44757.5|4
1728615860000|2024-10-11 03:04:20|44780|44760|44777.5|44757.5|44782.5|44762.5|44777.5|44757.5|2
1728615870000|2024-10-11 03:04:30|44775|44755|44775|44755|44775|44755|44772.5|44752.5|3
1728615880000|2024-10-11 03:04:40|44777.5|44757.5|44777.5|44757.5|44780.1|44760.1|44777.5|44757.5|0
1728615890000|2024-10-11 03:04:50|44776.3|44756.3|44786.3|44766.3|44786.3|44766.3|44776.3|44756.3|7
1728615900000|2024-10-11 03:05:00|44787.5|44767.5|44772.5|44752.5|44787.5|44767.5|44772.5|44752.5|2
1728615910000|2024-10-11 03:05:10|44771.3|44751.3|44772.5|44752.5|44772.5|44752.5|44770|44750|3
1728615920000|2024-10-11 03:05:20|44771.3|44751.3|44767.5|44747.5|44771.3|44751.3|44767.5|44747.5|0
1728615930000|2024-10-11 03:05:30|44770|44750|44767.5|44747.5|44770|44750|44767.5|44747.5|2
1728615940000|2024-10-11 03:05:40|44770|44750|44772.5|44752.5|44772.5|44752.5|44770|44750|1
1728615950000|2024-10-11 03:05:50|44771.3|44751.3|44767.5|44747.5|44771.3|44751.3|44767.5|44747.5|2
1728615960000|2024-10-11 03:06:00|44763.8|44743.8|44767.5|44747.5|44767.5|44747.5|44763.8|44743.8|1
1728615970000|2024-10-11 03:06:10|44770|44750|44770|44750|44772.5|44752.5|44770|44750|1
1728615980000|2024-10-11 03:06:20|44771.3|44751.3|44772.5|44752.5|44772.5|44752.5|44771.3|44751.3|0
1728615990000|2024-10-11 03:06:30|44773.8|44753.8|44772.5|44752.5|44777.5|44757.5|44770|44750|1
1728616000000|2024-10-11 03:06:40|44771.3|44751.3|44770.1|44750.1|44771.3|44751.3|44767.5|44747.5|0
1728616010000|2024-10-11 03:06:50|44772.5|44752.5|44768.8|44748.8|44772.5|44752.5|44767.5|44747.5|2
1728616020000|2024-10-11 03:07:00|44767.5|44747.5|44782.5|44762.5|44782.5|44762.5|44767.5|44747.5|6
1728616030000|2024-10-11 03:07:10|44781.3|44761.3|44777.5|44757.5|44781.3|44761.3|44776.3|44756.3|2
1728616040000|2024-10-11 03:07:20|44775|44755|44777.5|44757.5|44780|44760|44772.5|44752.5|0
1728616050000|2024-10-11 03:07:30|44776.3|44756.3|44777.5|44757.5|44777.5|44757.5|44775|44755|0
1728616070000|2024-10-11 03:07:50|44773.8|44753.8|44762.5|44742.5|44777.5|44757.5|44762.5|44742.5|6
1728616080000|2024-10-11 03:08:00|44761.3|44741.3|44757.5|44737.5|44762.5|44742.5|44757.5|44737.5|0
1728616090000|2024-10-11 03:08:10|44760|44740|44765|44745|44765|44745|44757.5|44737.5|2
1728616100000|2024-10-11 03:08:20|44766.3|44746.3|44762.5|44742.5|44767.5|44747.5|44762.5|44742.5|1
1728616110000|2024-10-11 03:08:30|44760|44740|44760|44740|44760|44740|44760|44740|2
1728616120000|2024-10-11 03:08:40|44761.3|44741.3|44757.5|44737.5|44762.5|44742.5|44757.5|44737.5|1
1728616130000|2024-10-11 03:08:50|44758.8|44738.8|44761.3|44741.3|44761.3|44741.3|44757.5|44737.5|0
1728616140000|2024-10-11 03:09:00|44762.5|44742.5|44752.5|44732.5|44762.5|44742.5|44751.3|44731.3|4
1728616150000|2024-10-11 03:09:10|44755|44735|44756.3|44736.3|44757.6|44737.6|44755|44735|1
1728616160000|2024-10-11 03:09:20|44752.5|44732.5|44757.5|44737.5|44757.5|44737.5|44752.5|44732.5|7
1728616170000|2024-10-11 03:09:30|44756.3|44736.3|44747.5|44727.5|44756.3|44736.3|44747.5|44727.5|24
1728616180000|2024-10-11 03:09:40|44751.3|44731.3|44747.5|44727.5|44751.3|44731.3|44747.5|44727.5|5
1728616190000|2024-10-11 03:09:50|44748.8|44728.8|44750|44730|44750|44730|44748.8|44728.8|2
1728616200000|2024-10-11 03:10:00|44750.1|44730.1|44755.1|44735.1|44755.1|44735.1|44750.1|44730.1|3
1728616210000|2024-10-11 03:10:10|44753.8|44733.8|44747.6|44727.6|44757.6|44737.6|44747.6|44727.6|5
1728616220000|2024-10-11 03:10:20|44745.1|44725.1|44752.6|44732.6|44753.8|44733.8|44745.1|44725.1|11
1728616230000|2024-10-11 03:10:30|44751.3|44731.3|44746.3|44726.3|44751.3|44731.3|44745|44725|0
1728616240000|2024-10-11 03:10:40|44743.8|44723.8|44750.1|44730.1|44750.1|44730.1|44743.8|44723.8|5
1728616250000|2024-10-11 03:10:50|44752.6|44732.6|44751.3|44731.3|44755.1|44735.1|44750.1|44730.1|3
1728616260000|2024-10-11 03:11:00|44750.1|44730.1|44742.6|44722.6|44750.1|44730.1|44742.6|44722.6|1
1728616270000|2024-10-11 03:11:10|44741.3|44721.3|44737.6|44717.6|44741.3|44721.3|44735.1|44715.1|5
1728616280000|2024-10-11 03:11:20|44735.1|44715.1|44740.1|44720.1|44740.1|44720.1|44735.1|44715.1|2
1728616290000|2024-10-11 03:11:30|44742.6|44722.6|44747.6|44727.6|44748.8|44728.8|44742.6|44722.6|4
1728616300000|2024-10-11 03:11:40|44746.3|44726.3|44745.1|44725.1|44746.3|44726.3|44745.1|44725.1|2
1728616310000|2024-10-11 03:11:50|44742.6|44722.6|44735.1|44715.1|44742.6|44722.6|44735.1|44715.1|3
1728616320000|2024-10-11 03:12:00|44733.8|44713.8|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|2
1728616330000|2024-10-11 03:12:10|44736.3|44716.3|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|3
1728616340000|2024-10-11 03:12:20|||||||||1
1728616350000|2024-10-11 03:12:30|44738.8|44718.8|44737.6|44717.6|44742.6|44722.6|44737.6|44717.6|2
1728616360000|2024-10-11 03:12:40|44740.1|44720.1|44742.6|44722.6|44742.6|44722.6|44740.1|44720.1|0
1728616370000|2024-10-11 03:12:50|44741.3|44721.3|44742.6|44722.6|44742.6|44722.6|44737.6|44717.6|0
1728616380000|2024-10-11 03:13:00|44743.8|44723.8|44742.6|44722.6|44750.1|44730.1|44742.6|44722.6|8
1728616390000|2024-10-11 03:13:10|44743.8|44723.8|44742.6|44722.6|44745.1|44725.1|44742.6|44722.6|1
1728616400000|2024-10-11 03:13:20|44745.1|44725.1|44746.3|44726.3|44750.1|44730.1|44745.1|44725.1|2
1728616410000|2024-10-11 03:13:30|44745.1|44725.1|44737.6|44717.6|44747.6|44727.6|44737.6|44717.6|4
1728616420000|2024-10-11 03:13:40|44741.3|44721.3|44740.1|44720.1|44742.6|44722.6|44740.1|44720.1|2
1728616430000|2024-10-11 03:13:50|44738.8|44718.8|44735.1|44715.1|44740.1|44720.1|44735.1|44715.1|4
1728616440000|2024-10-11 03:14:00|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|1
1728616450000|2024-10-11 03:14:10|44738.8|44718.8|44737.6|44717.6|44740.1|44720.1|44732.6|44712.6|0
1728616460000|2024-10-11 03:14:20|44735.1|44715.1|44732.6|44712.6|44736.3|44716.3|44732.6|44712.6|1
1728616480000|2024-10-11 03:14:40|44735.1|44715.1|44727.6|44707.6|44737.6|44717.6|44727.6|44707.6|2
1728616490000|2024-10-11 03:14:50|44725.1|44705.1|44717.6|44697.6|44725.1|44705.1|44717.6|44697.6|2
1728616500000|2024-10-11 03:15:00|44718.8|44698.8|44725.1|44705.1|44728.8|44708.8|44718.8|44698.8|6
1728616510000|2024-10-11 03:15:10|44727.6|44707.6|44723.8|44703.8|44730.1|44710.1|44723.8|44703.8|3
1728616520000|2024-10-11 03:15:20|44725.1|44705.1|44727.6|44707.6|44727.6|44707.6|44725.1|44705.1|1
1728616530000|2024-10-11 03:15:30|44728.8|44708.8|44727.6|44707.6|44732.6|44712.6|44727.6|44707.6|2
1728616560000|2024-10-11 03:16:00|44725.1|44705.1|44717.6|44697.6|44725.1|44705.1|44717.6|44697.6|1
1728616570000|2024-10-11 03:16:10|44715.1|44695.1|44717.6|44697.6|44717.6|44697.6|44715.1|44695.1|1
1728616580000|2024-10-11 03:16:20|44720.1|44700.1|44722.6|44702.6|44722.6|44702.6|44717.6|44697.6|1
1728616590000|2024-10-11 03:16:30|44725.1|44705.1|44725.1|44705.1|44727.6|44707.6|44720.1|44700.1|3
1728616600000|2024-10-11 03:16:40|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|0
1728616610000|2024-10-11 03:16:50|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|0
1728616620000|2024-10-11 03:17:00|44722.6|44702.6|44730|44710|44736.3|44716.3|44722.6|44702.6|16
1728616630000|2024-10-11 03:17:10|44731.3|44711.3|44735.1|44715.1|44735.1|44715.1|44727.6|44707.6|3
1728616640000|2024-10-11 03:17:20|44733.8|44713.8|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|0
1728616650000|2024-10-11 03:17:30|44732.6|44712.6|44733.8|44713.8|44733.8|44713.8|44730|44710|4
1728616660000|2024-10-11 03:17:40|44735|44715|44731.3|44711.3|44736.3|44716.3|44731.3|44711.3|2
1728616670000|2024-10-11 03:17:50|||||||||1
1728616680000|2024-10-11 03:18:00|44730|44710|44730|44710|44730|44710|44728.8|44708.8|0
1728616690000|2024-10-11 03:18:10|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|0
1728616700000|2024-10-11 03:18:20|44730|44710|44730|44710|44733.8|44713.8|44730|44710|1
1728616710000|2024-10-11 03:18:30|44731.3|44711.3|44731.3|44711.3|44733.8|44713.8|44731.3|44711.3|2
1728616720000|2024-10-11 03:18:40|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44728.8|44708.8|0
1728616730000|2024-10-11 03:18:50|44731.3|44711.3|44728.8|44708.8|44732.6|44712.6|44728.8|44708.8|1
1728616740000|2024-10-11 03:19:00|44731.3|44711.3|44733.8|44713.8|44745|44725|44730|44710|16
1728616750000|2024-10-11 03:19:10|44731.3|44711.3|44730|44710|44731.3|44711.3|44728.8|44708.8|1
1728616760000|2024-10-11 03:19:20|44728.8|44708.8|44732.6|44712.6|44732.6|44712.6|44728.8|44708.8|2
1728616770000|2024-10-11 03:19:30|44733.8|44713.8|44732.6|44712.6|44736.4|44716.4|44732.6|44712.6|0
1728616780000|2024-10-11 03:19:40|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|0
1728616790000|2024-10-11 03:19:50|44738.8|44718.8|44747.6|44727.6|44747.6|44727.6|44738.8|44718.8|0
1728616800000|2024-10-11 03:20:00|44748.8|44728.8|44741.3|44721.3|44748.8|44728.8|44741.3|44721.3|4
1728616810000|2024-10-11 03:20:10|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|44740|44720|1
1728616820000|2024-10-11 03:20:20|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|0
1728616830000|2024-10-11 03:20:30|44748.8|44728.8|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|1
1728616840000|2024-10-11 03:20:40|44750|44730|44748.8|44728.8|44752.6|44732.6|44748.8|44728.8|0
1728616850000|2024-10-11 03:20:50|44750|44730|44752.6|44732.6|44752.6|44732.6|44748.8|44728.8|2
1728616860000|2024-10-11 03:21:00|44751.3|44731.3|44751.3|44731.3|44752.6|44732.6|44750|44730|2
1728616870000|2024-10-11 03:21:10|44752.5|44732.5|44750|44730|44753.8|44733.8|44748.8|44728.8|3
1728616880000|2024-10-11 03:21:20|44752.6|44732.6|44753.8|44733.8|44756.3|44736.3|44751.3|44731.3|5
1728616890000|2024-10-11 03:21:30|44757.6|44737.6|44758.8|44738.8|44758.8|44738.8|44753.8|44733.8|2
1728616900000|2024-10-11 03:21:40|44756.3|44736.3|44755|44735|44756.3|44736.3|44751.3|44731.3|2
1728616910000|2024-10-11 03:21:50|44753.8|44733.8|44748.8|44728.8|44753.8|44733.8|44746.3|44726.3|1
1728616920000|2024-10-11 03:22:00|44750.1|44730.1|44747.5|44727.5|44750.1|44730.1|44747.5|44727.5|1
1728616930000|2024-10-11 03:22:10|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44745|44725|0
1728616940000|2024-10-11 03:22:20|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|0
1728616950000|2024-10-11 03:22:30|44748.8|44728.8|44750|44730|44750|44730|44746.3|44726.3|3
1728616960000|2024-10-11 03:22:40|44751.3|44731.3|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|1
1728616970000|2024-10-11 03:22:50|44752.6|44732.6|44751.3|44731.3|44752.6|44732.6|44748.8|44728.8|0
1728616980000|2024-10-11 03:23:00|44752.6|44732.6|44745.1|44725.1|44752.6|44732.6|44745.1|44725.1|0
1728616990000|2024-10-11 03:23:10|44746.3|44726.3|44736.3|44716.3|44746.3|44726.3|44736.3|44716.3|9
1728617000000|2024-10-11 03:23:20|44735|44715|44731.3|44711.3|44735|44715|44731.3|44711.3|4
1728617010000|2024-10-11 03:23:30|44728.8|44708.8|44732.6|44712.6|44732.6|44712.6|44728.8|44708.8|0
1728617020000|2024-10-11 03:23:40|44733.8|44713.8|44736.3|44716.3|44736.3|44716.3|44733.8|44713.8|1
1728617030000|2024-10-11 03:23:50|44740.1|44720.1|44741.3|44721.3|44742.6|44722.6|44740.1|44720.1|2
1728617040000|2024-10-11 03:24:00|44742.6|44722.6|44741.3|44721.3|44742.6|44722.6|44741.3|44721.3|0
1728617050000|2024-10-11 03:24:10|44740|44720|44738.8|44718.8|44740|44720|44737.5|44717.5|0
1728617060000|2024-10-11 03:24:20|44737.6|44717.6|44737.5|44717.5|44737.6|44717.6|44735|44715|1
1728617070000|2024-10-11 03:24:30|44738.8|44718.8|44736.3|44716.3|44738.8|44718.8|44736.3|44716.3|2
1728617080000|2024-10-11 03:24:40|44733.8|44713.8|44733.8|44713.8|44736.3|44716.3|44732.6|44712.6|2
1728617090000|2024-10-11 03:24:50|44732.6|44712.6|44731.3|44711.3|44732.6|44712.6|44731.3|44711.3|1
1728617100000|2024-10-11 03:25:00|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|2
1728617110000|2024-10-11 03:25:10|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|3
1728617120000|2024-10-11 03:25:20|44728.8|44708.8|44727.6|44707.6|44731.3|44711.3|44727.6|44707.6|4
1728617130000|2024-10-11 03:25:30|44726.3|44706.3|44726.3|44706.3|44727.6|44707.6|44726.3|44706.3|0
1728617150000|2024-10-11 03:25:50|44727.6|44707.6|44727.6|44707.6|44728.8|44708.8|44727.6|44707.6|0
1728617160000|2024-10-11 03:26:00|44726.3|44706.3|44726.3|44706.3|44728.8|44708.8|44726.3|44706.3|2
1728617170000|2024-10-11 03:26:10|44725.1|44705.1|44720.1|44700.1|44725.1|44705.1|44718.8|44698.8|3
1728617180000|2024-10-11 03:26:20|44717.5|44697.5|44721.3|44701.3|44721.3|44701.3|44716.3|44696.3|3
1728617190000|2024-10-11 03:26:30|44722.6|44702.6|44722.6|44702.6|44725.1|44705.1|44721.3|44701.3|0
1728617200000|2024-10-11 03:26:40|44723.9|44703.9|44723.8|44703.8|44727.6|44707.6|44723.8|44703.8|0
1728617210000|2024-10-11 03:26:50|44722.6|44702.6|44727.6|44707.6|44728.9|44708.9|44722.6|44702.6|26
1728617220000|2024-10-11 03:27:00|44728.8|44708.8|44722.6|44702.6|44728.8|44708.8|44722.6|44702.6|2
1728617230000|2024-10-11 03:27:10|44721.3|44701.3|44718.8|44698.8|44722.6|44702.6|44718.8|44698.8|0
1728617250000|2024-10-11 03:27:30|44715.1|44695.1|44713.8|44693.8|44715.1|44695.1|44713.8|44693.8|6
1728617260000|2024-10-11 03:27:40|44711.3|44691.3|44700.1|44680.1|44711.3|44691.3|44698.8|44678.8|3
1728617270000|2024-10-11 03:27:50|44698.8|44678.8|44693.8|44673.8|44701.3|44681.3|44693.8|44673.8|4
1728617280000|2024-10-11 03:28:00|44691.3|44671.3|44688.8|44668.8|44692.6|44672.6|44688.8|44668.8|3
1728617290000|2024-10-11 03:28:10|44687.6|44667.6|44685.1|44665.1|44687.6|44667.6|44685.1|44665.1|7
1728617300000|2024-10-11 03:28:20|44683.8|44663.8|44685.2|44665.2|44685.2|44665.2|44683.8|44663.8|1
1728617310000|2024-10-11 03:28:30|44687.6|44667.6|44688.9|44668.9|44688.9|44668.9|44687.6|44667.6|1
1728617320000|2024-10-11 03:28:40|44687.6|44667.6|44695.1|44675.1|44695.1|44675.1|44687.6|44667.6|2
1728617330000|2024-10-11 03:28:50|44697.7|44677.7|44697.6|44677.6|44700.2|44680.2|44696.4|44676.4|5
1728617340000|2024-10-11 03:29:00|44696.3|44676.3|44695.1|44675.1|44696.3|44676.3|44695.1|44675.1|2
1728617350000|2024-10-11 03:29:10|44696.3|44676.3|44697.6|44677.6|44697.6|44677.6|44696.3|44676.3|1
1728617360000|2024-10-11 03:29:20|44700.1|44680.1|44700.2|44680.2|44701.4|44681.4|44697.6|44677.6|1
1728617370000|2024-10-11 03:29:30|44702.6|44682.6|44697.6|44677.6|44702.6|44682.6|44697.6|44677.6|4
1728617380000|2024-10-11 03:29:40|44700.2|44680.2|44702.6|44682.6|44702.6|44682.6|44698.9|44678.9|0
1728617390000|2024-10-11 03:29:50|44698.9|44678.9|44702.6|44682.6|44702.6|44682.6|44697.6|44677.6|2
1728617400000|2024-10-11 03:30:00|44705.2|44685.2|44706.4|44686.4|44706.4|44686.4|44705.2|44685.2|0
1728617410000|2024-10-11 03:30:10|44705.1|44685.1|44705.2|44685.2|44705.2|44685.2|44702.6|44682.6|0
1728617420000|2024-10-11 03:30:20|44707.6|44687.6|44706.4|44686.4|44707.6|44687.6|44702.6|44682.6|1
1728617430000|2024-10-11 03:30:30|44707.6|44687.6|44708.9|44688.9|44708.9|44688.9|44707.6|44687.6|1
1728617440000|2024-10-11 03:30:40|||||||||1
1728617450000|2024-10-11 03:30:50|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|0
1728617460000|2024-10-11 03:31:00|44708.9|44688.9|44708.9|44688.9|44710.2|44690.2|44708.9|44688.9|0
1728617470000|2024-10-11 03:31:10|||||||||2
1728617480000|2024-10-11 03:31:20|44707.6|44687.6|44706.4|44686.4|44707.6|44687.6|44706.4|44686.4|5
1728617490000|2024-10-11 03:31:30|44703.9|44683.9|44702.6|44682.6|44703.9|44683.9|44702.6|44682.6|7
1728617500000|2024-10-11 03:31:40|44703.9|44683.9|44703.9|44683.9|44707.6|44687.6|44701.3|44681.3|10
1728617510000|2024-10-11 03:31:50|44705.2|44685.2|44708.9|44688.9|44710.2|44690.2|44703.9|44683.9|11
1728617520000|2024-10-11 03:32:00|44713.9|44693.9|44728.9|44708.9|44728.9|44708.9|44710.2|44690.2|14
1728617530000|2024-10-11 03:32:10|44727.6|44707.6|44726.3|44706.3|44728.9|44708.9|44722.6|44702.6|21
1728617540000|2024-10-11 03:32:20|44725.1|44705.1|44727.6|44707.6|44727.6|44707.6|44723.9|44703.9|5
1728617550000|2024-10-11 03:32:30|44725.1|44705.1|44723.9|44703.9|44727.6|44707.6|44723.9|44703.9|5
1728617560000|2024-10-11 03:32:40|44726.4|44706.4|44727.6|44707.6|44728.9|44708.9|44726.4|44706.4|4
1728617570000|2024-10-11 03:32:50|44728.9|44708.9|44726.3|44706.3|44728.9|44708.9|44725.1|44705.1|2
1728617580000|2024-10-11 03:33:00|44725.1|44705.1|44722.6|44702.6|44727.6|44707.6|44722.6|44702.6|18
1728617590000|2024-10-11 03:33:10|44721.4|44701.4|44712.6|44692.6|44721.4|44701.4|44712.6|44692.6|4
1728617600000|2024-10-11 03:33:20|44713.9|44693.9|44720.2|44700.2|44720.2|44700.2|44712.6|44692.6|22
1728617610000|2024-10-11 03:33:30|44727.6|44707.6|44735.2|44715.2|44735.2|44715.2|44727.6|44707.6|14
1728617620000|2024-10-11 03:33:40|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|2
1728617630000|2024-10-11 03:33:50|44731.4|44711.4|44732.7|44712.7|44733.9|44713.9|44727.6|44707.6|20
1728617640000|2024-10-11 03:34:00|44730.2|44710.2|44730.2|44710.2|44735.2|44715.2|44730.2|44710.2|8
1728617650000|2024-10-11 03:34:10|44732.7|44712.7|44742.6|44722.6|44743.9|44723.9|44732.7|44712.7|22
1728617660000|2024-10-11 03:34:20|44743.9|44723.9|44747.6|44727.6|44747.6|44727.6|44742.6|44722.6|8
1728617670000|2024-10-11 03:34:30|44748.9|44728.9|44753.9|44733.9|44753.9|44733.9|44748.9|44728.9|9
1728617680000|2024-10-11 03:34:40|44752.6|44732.6|44747.6|44727.6|44755.1|44735.1|44747.6|44727.6|20
1728617690000|2024-10-11 03:34:50|44746.4|44726.4|44738.9|44718.9|44746.4|44726.4|44738.9|44718.9|2
1728617700000|2024-10-11 03:35:00|44733.9|44713.9|44731.4|44711.4|44733.9|44713.9|44731.4|44711.4|6
1728617710000|2024-10-11 03:35:10|44730.1|44710.1|44730.2|44710.2|44730.2|44710.2|44728.9|44708.9|10
1728617720000|2024-10-11 03:35:20|44732.7|44712.7|44741.4|44721.4|44741.4|44721.4|44732.7|44712.7|19
1728617730000|2024-10-11 03:35:30|44743.9|44723.9|44743.9|44723.9|44746.4|44726.4|44743.9|44723.9|1
1728617740000|2024-10-11 03:35:40|44745.1|44725.1|44742.6|44722.6|44745.1|44725.1|44742.6|44722.6|1
1728617750000|2024-10-11 03:35:50|44743.9|44723.9|44743.9|44723.9|44743.9|44723.9|44742.6|44722.6|1
1728617760000|2024-10-11 03:36:00|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|0
1728617770000|2024-10-11 03:36:10|44740.1|44720.1|44730.1|44710.1|44740.1|44720.1|44730.1|44710.1|13
1728617780000|2024-10-11 03:36:20|44728.9|44708.9|44731.4|44711.4|44732.6|44712.6|44727.6|44707.6|12
1728617790000|2024-10-11 03:36:30|44733.9|44713.9|44741.4|44721.4|44741.4|44721.4|44731.4|44711.4|19
1728617800000|2024-10-11 03:36:40|44740.1|44720.1|44745.1|44725.1|44745.1|44725.1|44740.1|44720.1|6
1728617810000|2024-10-11 03:36:50|44747.6|44727.6|44747.6|44727.6|44752.6|44732.6|44747.6|44727.6|25
1728617820000|2024-10-11 03:37:00|44745.1|44725.1|44738.9|44718.9|44745.1|44725.1|44738.9|44718.9|7
1728617830000|2024-10-11 03:37:10|44737.6|44717.6|44727.6|44707.6|44737.6|44717.6|44727.6|44707.6|12
1728617840000|2024-10-11 03:37:20|44728.9|44708.9|44731.4|44711.4|44731.4|44711.4|44728.9|44708.9|19
1728617850000|2024-10-11 03:37:30|44735.2|44715.2|44737.7|44717.7|44737.7|44717.7|44733.9|44713.9|7
1728617860000|2024-10-11 03:37:40|44736.4|44716.4|44732.6|44712.6|44737.6|44717.6|44731.4|44711.4|11
1728617870000|2024-10-11 03:37:50|44730.1|44710.1|44722.6|44702.6|44731.4|44711.4|44720.2|44700.2|13
1728617880000|2024-10-11 03:38:00|44723.9|44703.9|44723.9|44703.9|44728.9|44708.9|44723.9|44703.9|17
1728617890000|2024-10-11 03:38:10|44722.6|44702.6|44728.9|44708.9|44728.9|44708.9|44722.6|44702.6|9
1728617900000|2024-10-11 03:38:20|44731.5|44711.5|44743.9|44723.9|44743.9|44723.9|44731.5|44711.5|19
1728617910000|2024-10-11 03:38:30|44745.1|44725.1|44745.1|44725.1|44747.6|44727.6|44742.6|44722.6|10
1728617920000|2024-10-11 03:38:40|44743.9|44723.9|44737.6|44717.6|44745.1|44725.1|44737.6|44717.6|22
1728617930000|2024-10-11 03:38:50|44736.4|44716.4|44735.2|44715.2|44736.4|44716.4|44734|44714|2
1728617940000|2024-10-11 03:39:00|44732.7|44712.7|44727.6|44707.6|44732.7|44712.7|44723.9|44703.9|13
1728617950000|2024-10-11 03:39:10|44725.2|44705.2|44730.2|44710.2|44731.4|44711.4|44725.2|44705.2|14
1728617960000|2024-10-11 03:39:20|44731.5|44711.5|44733.9|44713.9|44735.2|44715.2|44730.2|44710.2|3
1728617970000|2024-10-11 03:39:30|44731.4|44711.4|44733.9|44713.9|44735.2|44715.2|44730.2|44710.2|18
1728617980000|2024-10-11 03:39:40|44735.1|44715.1|44740.1|44720.1|44742.6|44722.6|44735.1|44715.1|15
1728617990000|2024-10-11 03:39:50|||||||||1
1728618000000|2024-10-11 03:40:00|||||||||1
1728618010000|2024-10-11 03:40:10|44737.6|44717.6|44740.1|44720.1|44740.1|44720.1|44737.6|44717.6|1
1728618020000|2024-10-11 03:40:20|44737.6|44717.6|44732.6|44712.6|44737.6|44717.6|44732.6|44712.6|12
1728618030000|2024-10-11 03:40:30|44731.4|44711.4|44727.6|44707.6|44731.4|44711.4|44726.4|44706.4|12
1728618040000|2024-10-11 03:40:40|44728.9|44708.9|44738.9|44718.9|44738.9|44718.9|44727.6|44707.6|22
1728618060000|2024-10-11 03:41:00|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|44738.9|44718.9|0
1728618070000|2024-10-11 03:41:10|44741.4|44721.4|44742.6|44722.6|44742.6|44722.6|44741.4|44721.4|0
1728618080000|2024-10-11 03:41:20|44745.1|44725.1|44747.6|44727.6|44747.6|44727.6|44745.1|44725.1|1
1728618090000|2024-10-11 03:41:30|44748.9|44728.9|44747.6|44727.6|44748.9|44728.9|44747.6|44727.6|1
1728618100000|2024-10-11 03:41:40|44748.9|44728.9|44750.1|44730.1|44750.1|44730.1|44748.9|44728.9|1
1728618110000|2024-10-11 03:41:50|44751.4|44731.4|44751.4|44731.4|44751.4|44731.4|44751.4|44731.4|0
1728618120000|2024-10-11 03:42:00|44752.7|44732.7|44753.9|44733.9|44753.9|44733.9|44752.7|44732.7|1
1728618130000|2024-10-11 03:42:10|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|1
1728618140000|2024-10-11 03:42:20|||||||||2
1728618160000|2024-10-11 03:42:40|44748.9|44728.9|44747.6|44727.6|44748.9|44728.9|44747.6|44727.6|2
1728618170000|2024-10-11 03:42:50|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|0
1728618180000|2024-10-11 03:43:00|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|0
1728618190000|2024-10-11 03:43:10|44747.7|44727.7|44745.2|44725.2|44747.7|44727.7|44745.2|44725.2|1
1728618200000|2024-10-11 03:43:20|44741.4|44721.4|44745.2|44725.2|44745.2|44725.2|44741.4|44721.4|1
1728618210000|2024-10-11 03:43:30|44743.9|44723.9|44741.4|44721.4|44743.9|44723.9|44741.4|44721.4|0
1728618230000|2024-10-11 03:43:50|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|3
1728618240000|2024-10-11 03:44:00|44738.9|44718.9|44736.4|44716.4|44738.9|44718.9|44736.4|44716.4|0
1728618250000|2024-10-11 03:44:10|44733.9|44713.9|44732.7|44712.7|44733.9|44713.9|44732.7|44712.7|0
1728618300000|2024-10-11 03:45:00|44733.9|44713.9|44732.7|44712.7|44737.7|44717.7|44732.7|44712.7|0
1728618320000|2024-10-11 03:45:20|44735.2|44715.2|44736.4|44716.4|44736.4|44716.4|44735.2|44715.2|0
1728618330000|2024-10-11 03:45:30|44737.7|44717.7|44735.1|44715.1|44737.7|44717.7|44735.1|44715.1|0
1728618340000|2024-10-11 03:45:40|44733.9|44713.9|44735.2|44715.2|44735.2|44715.2|44733.9|44713.9|2
1728618350000|2024-10-11 03:45:50|44733.9|44713.9|44733.9|44713.9|44737.7|44717.7|44733.9|44713.9|0
1728618360000|2024-10-11 03:46:00|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|0
1728618370000|2024-10-11 03:46:10|44733.9|44713.9|44733.9|44713.9|44735.2|44715.2|44733.9|44713.9|0
1728618400000|2024-10-11 03:46:40|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|0
1728618440000|2024-10-11 03:47:20|44733.9|44713.9|44737.7|44717.7|44737.7|44717.7|44733.9|44713.9|2
1728618460000|2024-10-11 03:47:40|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|0
1728618470000|2024-10-11 03:47:50|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1728618480000|2024-10-11 03:48:00|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|0
1728618490000|2024-10-11 03:48:10|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1728618500000|2024-10-11 03:48:20|44736.4|44716.4|44735.2|44715.2|44736.4|44716.4|44735.2|44715.2|0
1728618530000|2024-10-11 03:48:50|44736.4|44716.4|44735.2|44715.2|44737.7|44717.7|44735.2|44715.2|1
1728618540000|2024-10-11 03:49:00|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|1
1728618550000|2024-10-11 03:49:10|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|44732.7|44712.7|0
1728618580000|2024-10-11 03:49:40|44733.9|44713.9|44735.2|44715.2|44735.2|44715.2|44733.9|44713.9|0
1728618590000|2024-10-11 03:49:50|44736.4|44716.4|44737.7|44717.7|44737.7|44717.7|44736.4|44716.4|2
1728618610000|2024-10-11 03:50:10|44738.9|44718.9|44737.7|44717.7|44738.9|44718.9|44737.7|44717.7|0
1728618630000|2024-10-11 03:50:30|44738.9|44718.9|44737.7|44717.7|44738.9|44718.9|44737.7|44717.7|3
1728618660000|2024-10-11 03:51:00|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|0
1728618670000|2024-10-11 03:51:10|44737.7|44717.7|44735.2|44715.2|44737.7|44717.7|44735.2|44715.2|1
1728618690000|2024-10-11 03:51:30|44733.9|44713.9|44732.7|44712.7|44735.2|44715.2|44732.7|44712.7|0
1728618720000|2024-10-11 03:52:00|||||||||1
1728618750000|2024-10-11 03:52:30|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|0
1728618780000|2024-10-11 03:53:00|44734|44714|44734|44714|44734|44714|44734|44714|0
1728618790000|2024-10-11 03:53:10|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|0
1728618810000|2024-10-11 03:53:30|44737.7|44717.7|44735.2|44715.2|44737.7|44717.7|44735.2|44715.2|1
1728618820000|2024-10-11 03:53:40|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1728618840000|2024-10-11 03:54:00|44740.2|44720.2|44744|44724|44744|44724|44740.2|44720.2|7
1728618860000|2024-10-11 03:54:20|44745.2|44725.2|44746.5|44726.5|44746.5|44726.5|44745.2|44725.2|0
1728618870000|2024-10-11 03:54:30|||||||||1
1728618930000|2024-10-11 03:55:30|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|4
1728618940000|2024-10-11 03:55:40|44746.5|44726.5|44747.7|44727.7|44747.7|44727.7|44746.5|44726.5|0
1728618960000|2024-10-11 03:56:00|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|1
1728618990000|2024-10-11 03:56:30|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|0
1728619010000|2024-10-11 03:56:50|||||||||1
1728619030000|2024-10-11 03:57:10|||||||||3
1728619040000|2024-10-11 03:57:20|||||||||1
1728619060000|2024-10-11 03:57:40|44754|44734|44754|44734|44754|44734|44754|44734|0
1728619070000|2024-10-11 03:57:50|44752.7|44732.7|44751.5|44731.5|44752.7|44732.7|44751.5|44731.5|0
1728619080000|2024-10-11 03:58:00|||||||||1
1728619110000|2024-10-11 03:58:30|44750.2|44730.2|44749|44729|44750.2|44730.2|44749|44729|4
1728619160000|2024-10-11 03:59:20|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|4
1728619170000|2024-10-11 03:59:30|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|44746.4|44726.4|0
1728619180000|2024-10-11 03:59:40|44743.9|44723.9|44743.9|44723.9|44745.2|44725.2|44743.9|44723.9|1
1728619190000|2024-10-11 03:59:50|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|1
1728619200000|2024-10-11 04:00:00|44741.4|44721.4|44740.2|44720.2|44741.4|44721.4|44740.2|44720.2|0
1728619210000|2024-10-11 04:00:10|44741.4|44721.4|44742.7|44722.7|44742.7|44722.7|44741.4|44721.4|1
1728619220000|2024-10-11 04:00:20|44741.5|44721.5|44740.2|44720.2|44741.5|44721.5|44740.2|44720.2|0
1728619230000|2024-10-11 04:00:30|44741.5|44721.5|44742.7|44722.7|44742.7|44722.7|44741.5|44721.5|6
1728619280000|2024-10-11 04:01:20|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|0
1728619310000|2024-10-11 04:01:50|44742.8|44722.8|44744|44724|44744|44724|44742.8|44722.8|0
1728619320000|2024-10-11 04:02:00|44742.8|44722.8|44741.5|44721.5|44742.8|44722.8|44741.5|44721.5|2
1728619330000|2024-10-11 04:02:10|||||||||2
1728619350000|2024-10-11 04:02:30|44744|44724|44744|44724|44744|44724|44744|44724|0
1728619400000|2024-10-11 04:03:20|44742.7|44722.7|44742.7|44722.7|44744|44724|44742.7|44722.7|2
1728619420000|2024-10-11 04:03:40|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|0
1728619430000|2024-10-11 04:03:50|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|0
1728619440000|2024-10-11 04:04:00|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1728619450000|2024-10-11 04:04:10|||||||||1
1728619470000|2024-10-11 04:04:30|44736.4|44716.4|44727.7|44707.7|44736.4|44716.4|44727.7|44707.7|14
1728619490000|2024-10-11 04:04:50|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|0
1728619500000|2024-10-11 04:05:00|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|0
1728619510000|2024-10-11 04:05:10|44717.7|44697.7|44717.7|44697.7|44717.7|44697.7|44717.7|44697.7|2
1728619530000|2024-10-11 04:05:30|44716.4|44696.4|44704|44684|44716.4|44696.4|44704|44684|8
1728619540000|2024-10-11 04:05:40|44706.5|44686.5|44707.7|44687.7|44707.7|44687.7|44706.5|44686.5|2
1728619550000|2024-10-11 04:05:50|44709|44689|44702.7|44682.7|44709|44689|44702.7|44682.7|9
1728619560000|2024-10-11 04:06:00|||||||||3
1728619570000|2024-10-11 04:06:10|44700.2|44680.2|44704|44684|44704|44684|44699|44679|1
1728619610000|2024-10-11 04:06:50|44705.3|44685.3|44707.8|44687.8|44707.8|44687.8|44704|44684|0
1728619620000|2024-10-11 04:07:00|44709|44689|44709|44689|44709|44689|44709|44689|0
1728619650000|2024-10-11 04:07:30|44710.3|44690.3|44709|44689|44710.3|44690.3|44709|44689|1
1728619660000|2024-10-11 04:07:40|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|0
1728619680000|2024-10-11 04:08:00|44721.5|44701.5|44721.5|44701.5|44722.8|44702.8|44721.5|44701.5|27
1728619690000|2024-10-11 04:08:10|44724|44704|44724|44704|44724|44704|44724|44704|0
1728619700000|2024-10-11 04:08:20|44726.5|44706.5|44727.7|44707.7|44729|44709|44726.5|44706.5|1
1728619730000|2024-10-11 04:08:50|44729|44709|44729|44709|44729|44709|44729|44709|0
1728619740000|2024-10-11 04:09:00|44730.3|44710.3|44731.5|44711.5|44731.5|44711.5|44730.3|44710.3|1
1728619760000|2024-10-11 04:09:20|44734|44714|44734|44714|44734|44714|44734|44714|0
1728619770000|2024-10-11 04:09:30|44736.5|44716.5|44737.7|44717.7|44737.7|44717.7|44736.5|44716.5|0
1728619790000|2024-10-11 04:09:50|||||||||1
1728619800000|2024-10-11 04:10:00|44739|44719|44739|44719|44739|44719|44739|44719|1
1728619810000|2024-10-11 04:10:10|44741.5|44721.5|44741.5|44721.5|44742.8|44722.8|44741.5|44721.5|0
1728619820000|2024-10-11 04:10:20|44742.8|44722.8|44741.5|44721.5|44742.8|44722.8|44741.5|44721.5|0
1728619830000|2024-10-11 04:10:30|44742.8|44722.8|44745.3|44725.3|44745.3|44725.3|44742.8|44722.8|0
1728619840000|2024-10-11 04:10:40|44744|44724|44744|44724|44744|44724|44744|44724|0
1728619850000|2024-10-11 04:10:50|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|1
1728619880000|2024-10-11 04:11:20|44747.8|44727.8|44752.7|44732.7|44752.7|44732.7|44747.8|44727.8|2
1728619910000|2024-10-11 04:11:50|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|1
1728619940000|2024-10-11 04:12:20|44749|44729|44746.5|44726.5|44749|44729|44746.5|44726.5|4
1728619950000|2024-10-11 04:12:30|44745.2|44725.2|44737.7|44717.7|44745.2|44725.2|44737.7|44717.7|3
1728619960000|2024-10-11 04:12:40|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|2
1728619970000|2024-10-11 04:12:50|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|0
1728619980000|2024-10-11 04:13:00|44740.2|44720.2|44744|44724|44744|44724|44740.2|44720.2|5
1728619990000|2024-10-11 04:13:10|44745.3|44725.3|44746.5|44726.5|44746.5|44726.5|44745.3|44725.3|1
1728620000000|2024-10-11 04:13:20|44745.2|44725.2|44742.7|44722.7|44745.2|44725.2|44742.7|44722.7|2
1728620020000|2024-10-11 04:13:40|||||||||2
1728620030000|2024-10-11 04:13:50|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|44745.2|44725.2|4
1728620050000|2024-10-11 04:14:10|44744|44724|44745.2|44725.2|44745.2|44725.2|44744|44724|0
1728620060000|2024-10-11 04:14:20|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|44747.7|44727.7|4
1728620080000|2024-10-11 04:14:40|44746.5|44726.5|44747.7|44727.7|44747.7|44727.7|44745.2|44725.2|0
1728620090000|2024-10-11 04:14:50|44749|44729|44749|44729|44749|44729|44749|44729|3
1728620100000|2024-10-11 04:15:00|44750.3|44730.3|44754|44734|44754|44734|44750.3|44730.3|0
1728620110000|2024-10-11 04:15:10|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|0
1728620130000|2024-10-11 04:15:30|44750.2|44730.2|44746.5|44726.5|44750.2|44730.2|44746.5|44726.5|2
1728620140000|2024-10-11 04:15:40|44742.7|44722.7|44744|44724|44745.2|44725.2|44742.7|44722.7|8
1728620160000|2024-10-11 04:16:00|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|2
1728620180000|2024-10-11 04:16:20|44745.3|44725.3|44744|44724|44745.3|44725.3|44744|44724|0
1728620200000|2024-10-11 04:16:40|44742.8|44722.8|44741.5|44721.5|44742.8|44722.8|44741.5|44721.5|1
1728620210000|2024-10-11 04:16:50|44739|44719|44744|44724|44744|44724|44739|44719|10
1728620260000|2024-10-11 04:17:40|44745.3|44725.3|44747.8|44727.8|44747.8|44727.8|44745.3|44725.3|0
1728620270000|2024-10-11 04:17:50|44750.3|44730.3|44757.8|44737.8|44757.8|44737.8|44750.3|44730.3|2
1728620300000|2024-10-11 04:18:20|||||||||1
1728620350000|2024-10-11 04:19:10|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|0
1728620360000|2024-10-11 04:19:20|44759|44739|44759|44739|44759|44739|44759|44739|0
1728620370000|2024-10-11 04:19:30|44760.3|44740.3|44759|44739|44760.3|44740.3|44759|44739|2
1728620380000|2024-10-11 04:19:40|44757.8|44737.8|44755.3|44735.3|44757.8|44737.8|44755.3|44735.3|0
1728620390000|2024-10-11 04:19:50|44754|44734|44754|44734|44754|44734|44754|44734|1
1728620400000|2024-10-11 04:20:00|44752.8|44732.8|44749|44729|44752.8|44732.8|44749|44729|2
1728620420000|2024-10-11 04:20:20|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|44746.5|44726.5|0
1728620430000|2024-10-11 04:20:30|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|0
1728620440000|2024-10-11 04:20:40|44747.8|44727.8|44749|44729|44749|44729|44747.8|44727.8|0
1728620450000|2024-10-11 04:20:50|44747.8|44727.8|44746.5|44726.5|44747.8|44727.8|44746.5|44726.5|0
1728620470000|2024-10-11 04:21:10|44750.3|44730.3|44747.8|44727.8|44750.3|44730.3|44747.8|44727.8|1
1728620480000|2024-10-11 04:21:20|44749|44729|44747.8|44727.8|44749|44729|44747.8|44727.8|0
1728620490000|2024-10-11 04:21:30|44746.5|44726.5|44745.3|44725.3|44746.5|44726.5|44745.3|44725.3|0
1728620500000|2024-10-11 04:21:40|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|0
1728620510000|2024-10-11 04:21:50|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|0
1728620520000|2024-10-11 04:22:00|44749|44729|44750.3|44730.3|44750.3|44730.3|44749|44729|0
1728620530000|2024-10-11 04:22:10|||||||||1
1728620560000|2024-10-11 04:22:40|44751.5|44731.5|44750.3|44730.3|44751.5|44731.5|44750.3|44730.3|0
1728620590000|2024-10-11 04:23:10|44751.5|44731.5|44754|44734|44754|44734|44751.5|44731.5|0
1728620600000|2024-10-11 04:23:20|44755.3|44735.3|44772.8|44752.8|44772.8|44752.8|44755.3|44735.3|36
1728620610000|2024-10-11 04:23:30|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|0
1728620620000|2024-10-11 04:23:40|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|0
1728620630000|2024-10-11 04:23:50|44771.5|44751.5|44772.8|44752.8|44772.8|44752.8|44770.3|44750.3|1
1728620640000|2024-10-11 04:24:00|44775.3|44755.3|44776.5|44756.5|44776.5|44756.5|44775.3|44755.3|0
1728620650000|2024-10-11 04:24:10|44777.8|44757.8|44779|44759|44779|44759|44777.8|44757.8|2
1728620660000|2024-10-11 04:24:20|44780.3|44760.3|44784|44764|44784|44764|44780.3|44760.3|1
1728620670000|2024-10-11 04:24:30|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|0
1728620680000|2024-10-11 04:24:40|44784|44764|44786.5|44766.5|44787.8|44767.8|44784|44764|11
1728620700000|2024-10-11 04:25:00|44785.3|44765.3|44782.8|44762.8|44785.3|44765.3|44782.8|44762.8|4
1728620710000|2024-10-11 04:25:10|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|1
1728620720000|2024-10-11 04:25:20|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|0
1728620730000|2024-10-11 04:25:30|44777.8|44757.8|44774.1|44754.1|44777.8|44757.8|44774.1|44754.1|3
1728620750000|2024-10-11 04:25:50|44775.3|44755.3|44776.6|44756.6|44776.6|44756.6|44775.3|44755.3|3
1728620760000|2024-10-11 04:26:00|44781.6|44761.6|44781.6|44761.6|44784.1|44764.1|44781.6|44761.6|0
1728620770000|2024-10-11 04:26:10|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44782.8|44762.8|0
1728620780000|2024-10-11 04:26:20|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|0
1728620790000|2024-10-11 04:26:30|44784.1|44764.1|44785.3|44765.3|44785.3|44765.3|44784.1|44764.1|1
1728620800000|2024-10-11 04:26:40|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1728620840000|2024-10-11 04:27:20|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|0
1728620850000|2024-10-11 04:27:30|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|44784.1|44764.1|0
1728620860000|2024-10-11 04:27:40|44786.6|44766.6|44784.1|44764.1|44786.6|44766.6|44784.1|44764.1|1
1728620870000|2024-10-11 04:27:50|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|1
1728620880000|2024-10-11 04:28:00|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|0
1728620890000|2024-10-11 04:28:10|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|0
1728620910000|2024-10-11 04:28:30|||||||||1
1728620930000|2024-10-11 04:28:50|||||||||2
1728620940000|2024-10-11 04:29:00|44779.1|44759.1|44780.3|44760.3|44780.3|44760.3|44779.1|44759.1|0
1728620950000|2024-10-11 04:29:10|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|44781.6|44761.6|0
1728620970000|2024-10-11 04:29:30|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|0
1728620980000|2024-10-11 04:29:40|44780.3|44760.3|44779.1|44759.1|44780.3|44760.3|44779.1|44759.1|0
1728620990000|2024-10-11 04:29:50|44777.8|44757.8|44779.1|44759.1|44779.1|44759.1|44777.8|44757.8|3
1728621000000|2024-10-11 04:30:00|44777.8|44757.8|44775.3|44755.3|44777.8|44757.8|44775.3|44755.3|0
1728621010000|2024-10-11 04:30:10|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|0
1728621020000|2024-10-11 04:30:20|44769.1|44749.1|44765.3|44745.3|44769.1|44749.1|44765.3|44745.3|6
1728621030000|2024-10-11 04:30:30|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1728621050000|2024-10-11 04:30:50|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|0
1728621060000|2024-10-11 04:31:00|44760.4|44740.4|44760.3|44740.3|44760.4|44740.4|44759.1|44739.1|1
1728621070000|2024-10-11 04:31:10|||||||||1
1728621100000|2024-10-11 04:31:40|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|0
1728621150000|2024-10-11 04:32:30|44762.8|44742.8|44762.8|44742.8|44764.1|44744.1|44762.8|44742.8|0
1728621160000|2024-10-11 04:32:40|44764.1|44744.1|44766.6|44746.6|44766.6|44746.6|44764.1|44744.1|4
1728621180000|2024-10-11 04:33:00|||||||||1
1728621220000|2024-10-11 04:33:40|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|1
1728621230000|2024-10-11 04:33:50|44770.3|44750.3|44767.8|44747.8|44770.3|44750.3|44767.8|44747.8|0
1728621240000|2024-10-11 04:34:00|44766.6|44746.6|44767.8|44747.8|44767.8|44747.8|44766.6|44746.6|0
1728621290000|2024-10-11 04:34:50|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|1
1728621300000|2024-10-11 04:35:00|44764.1|44744.1|44764.1|44744.1|44765.4|44745.4|44764.1|44744.1|1
1728621310000|2024-10-11 04:35:10|||||||||1
1728621320000|2024-10-11 04:35:20|44765.4|44745.4|44762.8|44742.8|44765.4|44745.4|44762.8|44742.8|0
1728621340000|2024-10-11 04:35:40|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|0
1728621360000|2024-10-11 04:36:00|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|1
1728621380000|2024-10-11 04:36:20|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1728621400000|2024-10-11 04:36:40|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|0
1728621410000|2024-10-11 04:36:50|44766.6|44746.6|44770.4|44750.4|44770.4|44750.4|44766.6|44746.6|1
1728621420000|2024-10-11 04:37:00|44769.1|44749.1|44767.8|44747.8|44769.1|44749.1|44767.8|44747.8|0
1728621470000|2024-10-11 04:37:50|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|0
1728621480000|2024-10-11 04:38:00|44769.1|44749.1|44767.8|44747.8|44769.1|44749.1|44767.8|44747.8|0
1728621490000|2024-10-11 04:38:10|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|0
1728621510000|2024-10-11 04:38:30|||||||||1
1728621530000|2024-10-11 04:38:50|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|0
1728621560000|2024-10-11 04:39:20|||||||||1
1728621570000|2024-10-11 04:39:30|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|0
1728621580000|2024-10-11 04:39:40|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|0
1728621620000|2024-10-11 04:40:20|44770.4|44750.4|44769.1|44749.1|44770.4|44750.4|44769.1|44749.1|0
1728621640000|2024-10-11 04:40:40|||||||||5
1728621690000|2024-10-11 04:41:30|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|0
1728621740000|2024-10-11 04:42:20|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|1
1728621750000|2024-10-11 04:42:30|||||||||1
1728621760000|2024-10-11 04:42:40|44767.9|44747.9|44766.6|44746.6|44767.9|44747.9|44766.6|44746.6|0
1728621850000|2024-10-11 04:44:10|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|0
1728621930000|2024-10-11 04:45:30|44766.6|44746.6|44764.1|44744.1|44766.6|44746.6|44764.1|44744.1|4
1728621940000|2024-10-11 04:45:40|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|1
1728621950000|2024-10-11 04:45:50|44764.1|44744.1|44766.6|44746.6|44766.6|44746.6|44764.1|44744.1|1
1728621970000|2024-10-11 04:46:10|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|3
1728622000000|2024-10-11 04:46:40|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|0
1728622010000|2024-10-11 04:46:50|44774.1|44754.1|44775.4|44755.4|44775.4|44755.4|44774.1|44754.1|3
1728622020000|2024-10-11 04:47:00|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|0
1728622040000|2024-10-11 04:47:20|44772.9|44752.9|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|1
1728622060000|2024-10-11 04:47:40|44769.1|44749.1|44770.4|44750.4|44770.4|44750.4|44769.1|44749.1|0
1728622080000|2024-10-11 04:48:00|||||||||1
1728622090000|2024-10-11 04:48:10|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|0
1728622130000|2024-10-11 04:48:50|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|0
1728622140000|2024-10-11 04:49:00|44769.1|44749.1|44767.9|44747.9|44769.1|44749.1|44767.9|44747.9|1
1728622150000|2024-10-11 04:49:10|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|0
1728622170000|2024-10-11 04:49:30|44766.6|44746.6|44765.4|44745.4|44766.6|44746.6|44765.4|44745.4|2
1728622180000|2024-10-11 04:49:40|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|1
1728622190000|2024-10-11 04:49:50|||||||||2
1728622210000|2024-10-11 04:50:10|44766.6|44746.6|44767.9|44747.9|44767.9|44747.9|44766.6|44746.6|1
1728622240000|2024-10-11 04:50:40|44766.6|44746.6|44767.9|44747.9|44767.9|44747.9|44766.6|44746.6|0
1728622250000|2024-10-11 04:50:50|44766.6|44746.6|44765.4|44745.4|44766.6|44746.6|44765.4|44745.4|0
1728622300000|2024-10-11 04:51:40|44764.1|44744.1|44760.4|44740.4|44764.1|44744.1|44760.4|44740.4|0
1728622330000|2024-10-11 04:52:10|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|1
1728622340000|2024-10-11 04:52:20|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|1
1728622350000|2024-10-11 04:52:30|44760.4|44740.4|44765.4|44745.4|44767.9|44747.9|44760.4|44740.4|12
1728622380000|2024-10-11 04:53:00|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1728622410000|2024-10-11 04:53:30|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|44765.4|44745.4|0
1728622420000|2024-10-11 04:53:40|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1728622430000|2024-10-11 04:53:50|44762.9|44742.9|44760.4|44740.4|44762.9|44742.9|44760.4|44740.4|0
1728622450000|2024-10-11 04:54:10|||||||||1
1728622460000|2024-10-11 04:54:20|44759.1|44739.1|44756.6|44736.6|44759.1|44739.1|44756.6|44736.6|1
1728622470000|2024-10-11 04:54:30|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|1
1728622490000|2024-10-11 04:54:50|44754.1|44734.1|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|0
1728622500000|2024-10-11 04:55:00|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|1
1728622530000|2024-10-11 04:55:30|44751.6|44731.6|44750.4|44730.4|44751.6|44731.6|44749.1|44729.1|2
1728622540000|2024-10-11 04:55:40|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|0
1728622550000|2024-10-11 04:55:50|44750.4|44730.4|44751.6|44731.6|44751.6|44731.6|44750.4|44730.4|0
1728622570000|2024-10-11 04:56:10|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|0
1728622590000|2024-10-11 04:56:30|||||||||1
1728622600000|2024-10-11 04:56:40|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|3
1728622610000|2024-10-11 04:56:50|44750.4|44730.4|44750.4|44730.4|44750.4|44730.4|44750.4|44730.4|2
1728622620000|2024-10-11 04:57:00|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1728622630000|2024-10-11 04:57:10|||||||||2
1728622660000|2024-10-11 04:57:40|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|3
1728622680000|2024-10-11 04:58:00|44745.4|44725.4|44745.4|44725.4|44745.4|44725.4|44745.4|44725.4|0
1728622710000|2024-10-11 04:58:30|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1728622720000|2024-10-11 04:58:40|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44732.9|44712.9|5
1728622730000|2024-10-11 04:58:50|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|0
1728622740000|2024-10-11 04:59:00|||||||||1
1728622750000|2024-10-11 04:59:10|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|1
1728622760000|2024-10-11 04:59:20|44734.2|44714.2|44732.9|44712.9|44734.2|44714.2|44732.9|44712.9|0
1728622800000|2024-10-11 05:00:00|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|0
1728622810000|2024-10-11 05:00:10|44734.2|44714.2|44727.9|44707.9|44734.2|44714.2|44727.9|44707.9|7
1728622820000|2024-10-11 05:00:20|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|2
1728622830000|2024-10-11 05:00:30|44727.9|44707.9|44725.4|44705.4|44727.9|44707.9|44725.4|44705.4|0
1728622840000|2024-10-11 05:00:40|44726.7|44706.7|44725.4|44705.4|44727.9|44707.9|44725.4|44705.4|0
1728622850000|2024-10-11 05:00:50|44727.9|44707.9|44725.4|44705.4|44729.2|44709.2|44725.4|44705.4|2
1728622860000|2024-10-11 05:01:00|44724.2|44704.2|44726.7|44706.7|44726.7|44706.7|44724.2|44704.2|1
1728622870000|2024-10-11 05:01:10|44725.4|44705.4|44729.2|44709.2|44729.2|44709.2|44725.4|44705.4|1
1728622890000|2024-10-11 05:01:30|||||||||2
1728622900000|2024-10-11 05:01:40|||||||||1
1728622920000|2024-10-11 05:02:00|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|7
1728622930000|2024-10-11 05:02:10|44725.4|44705.4|44720.4|44700.4|44725.4|44705.4|44720.4|44700.4|9
1728622940000|2024-10-11 05:02:20|44719.2|44699.2|44717.9|44697.9|44719.2|44699.2|44717.9|44697.9|5
1728622950000|2024-10-11 05:02:30|44719.2|44699.2|44716.7|44696.7|44719.2|44699.2|44716.7|44696.7|0
1728622960000|2024-10-11 05:02:40|44719.2|44699.2|44716.7|44696.7|44719.2|44699.2|44716.7|44696.7|0
1728622980000|2024-10-11 05:03:00|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1728623000000|2024-10-11 05:03:20|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|2
1728623010000|2024-10-11 05:03:30|44712.9|44692.9|44709.2|44689.2|44712.9|44692.9|44709.2|44689.2|3
1728623020000|2024-10-11 05:03:40|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|0
1728623030000|2024-10-11 05:03:50|44705.4|44685.4|44709.2|44689.2|44709.2|44689.2|44705.4|44685.4|2
1728623040000|2024-10-11 05:04:00|44710.4|44690.4|44714.2|44694.2|44714.2|44694.2|44710.4|44690.4|2
1728623060000|2024-10-11 05:04:20|||||||||2
1728623070000|2024-10-11 05:04:30|44715.4|44695.4|44714.2|44694.2|44715.4|44695.4|44714.2|44694.2|0
1728623080000|2024-10-11 05:04:40|44711.7|44691.7|44714.2|44694.2|44714.2|44694.2|44711.7|44691.7|12
1728623090000|2024-10-11 05:04:50|44715.4|44695.4|44719.2|44699.2|44719.2|44699.2|44715.4|44695.4|1
1728623100000|2024-10-11 05:05:00|44717.9|44697.9|44714.2|44694.2|44717.9|44697.9|44714.2|44694.2|1
1728623110000|2024-10-11 05:05:10|44715.4|44695.4|44706.7|44686.7|44715.4|44695.4|44706.7|44686.7|3
1728623120000|2024-10-11 05:05:20|44705.4|44685.4|44702.9|44682.9|44705.4|44685.4|44702.9|44682.9|3
1728623130000|2024-10-11 05:05:30|44704.2|44684.2|44699.2|44679.2|44704.2|44684.2|44699.2|44679.2|5
1728623140000|2024-10-11 05:05:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|5
1728623160000|2024-10-11 05:06:00|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|1
1728623170000|2024-10-11 05:06:10|44696.7|44676.7|44695.4|44675.4|44696.7|44676.7|44695.4|44675.4|1
1728623180000|2024-10-11 05:06:20|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|1
1728623190000|2024-10-11 05:06:30|44699.2|44679.2|44695.4|44675.4|44699.2|44679.2|44694.2|44674.2|1
1728623200000|2024-10-11 05:06:40|44696.7|44676.7|44699.2|44679.2|44699.2|44679.2|44696.7|44676.7|0
1728623210000|2024-10-11 05:06:50|44697.9|44677.9|44701.7|44681.7|44701.7|44681.7|44697.9|44677.9|1
1728623220000|2024-10-11 05:07:00|44702.9|44682.9|44705.4|44685.4|44705.4|44685.4|44702.9|44682.9|0
1728623230000|2024-10-11 05:07:10|44706.7|44686.7|44720.4|44700.4|44720.4|44700.4|44706.7|44686.7|18
1728623250000|2024-10-11 05:07:30|44724.2|44704.2|44720.4|44700.4|44724.2|44704.2|44720.4|44700.4|1
1728623270000|2024-10-11 05:07:50|44722.9|44702.9|44724.2|44704.2|44724.2|44704.2|44722.9|44702.9|1
1728623290000|2024-10-11 05:08:10|||||||||1
1728623310000|2024-10-11 05:08:30|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|0
1728623330000|2024-10-11 05:08:50|44719.2|44699.2|44717.9|44697.9|44719.2|44699.2|44717.9|44697.9|1
1728623340000|2024-10-11 05:09:00|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|0
1728623360000|2024-10-11 05:09:20|44714.2|44694.2|44711.6|44691.6|44714.2|44694.2|44711.6|44691.6|1
1728623370000|2024-10-11 05:09:30|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|44710.4|44690.4|0
1728623380000|2024-10-11 05:09:40|44709.2|44689.2|44704.2|44684.2|44709.2|44689.2|44704.2|44684.2|6
1728623390000|2024-10-11 05:09:50|||||||||2
1728623410000|2024-10-11 05:10:10|44703|44683|44701.7|44681.7|44703|44683|44701.7|44681.7|1
1728623440000|2024-10-11 05:10:40|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1728623460000|2024-10-11 05:11:00|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|3
1728623470000|2024-10-11 05:11:10|44696.7|44676.7|44696.7|44676.7|44698|44678|44696.7|44676.7|0
1728623480000|2024-10-11 05:11:20|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44696.7|44676.7|2
1728623490000|2024-10-11 05:11:30|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|0
1728623500000|2024-10-11 05:11:40|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1728623510000|2024-10-11 05:11:50|44698|44678|44696.7|44676.7|44698|44678|44696.7|44676.7|0
1728623520000|2024-10-11 05:12:00|||||||||1
1728623530000|2024-10-11 05:12:10|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|0
1728623540000|2024-10-11 05:12:20|44695.4|44675.4|44696.7|44676.7|44696.7|44676.7|44695.4|44675.4|0
1728623550000|2024-10-11 05:12:30|44697.9|44677.9|44699.2|44679.2|44699.2|44679.2|44697.9|44677.9|2
1728623560000|2024-10-11 05:12:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|0
1728623570000|2024-10-11 05:12:50|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1728623580000|2024-10-11 05:13:00|44697.9|44677.9|44696.7|44676.7|44697.9|44677.9|44696.7|44676.7|0
1728623590000|2024-10-11 05:13:10|||||||||1
1728623600000|2024-10-11 05:13:20|44692.9|44672.9|44687.9|44667.9|44692.9|44672.9|44687.9|44667.9|2
1728623620000|2024-10-11 05:13:40|||||||||1
1728623650000|2024-10-11 05:14:10|44686.7|44666.7|44686.7|44666.7|44686.7|44666.7|44686.7|44666.7|0
1728623660000|2024-10-11 05:14:20|44685.4|44665.4|44680.4|44660.4|44685.4|44665.4|44680.4|44660.4|8
1728623670000|2024-10-11 05:14:30|44681.7|44661.7|44682.9|44662.9|44682.9|44662.9|44677.9|44657.9|2
1728623680000|2024-10-11 05:14:40|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|2
1728623690000|2024-10-11 05:14:50|44686.7|44666.7|44686.7|44666.7|44686.7|44666.7|44686.7|44666.7|0
1728623700000|2024-10-11 05:15:00|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44684.2|44664.2|2
1728623710000|2024-10-11 05:15:10|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|0
1728623720000|2024-10-11 05:15:20|44684.2|44664.2|44684.2|44664.2|44685.4|44665.4|44684.2|44664.2|0
1728623730000|2024-10-11 05:15:30|44685.4|44665.4|44687.9|44667.9|44687.9|44667.9|44684.2|44664.2|1
1728623740000|2024-10-11 05:15:40|44689.2|44669.2|44689.2|44669.2|44689.2|44669.2|44689.2|44669.2|0
1728623750000|2024-10-11 05:15:50|44690.4|44670.4|44689.2|44669.2|44690.4|44670.4|44689.2|44669.2|0
1728623760000|2024-10-11 05:16:00|44690.4|44670.4|44687.9|44667.9|44690.4|44670.4|44685.4|44665.4|4
1728623770000|2024-10-11 05:16:10|44685.4|44665.4|44684.2|44664.2|44685.4|44665.4|44684.2|44664.2|1
1728623780000|2024-10-11 05:16:20|||||||||1
1728623790000|2024-10-11 05:16:30|44682.9|44662.9|44680.5|44660.5|44682.9|44662.9|44679.2|44659.2|1
1728623800000|2024-10-11 05:16:40|44677.9|44657.9|44677.9|44657.9|44679.2|44659.2|44676.7|44656.7|0
1728623810000|2024-10-11 05:16:50|44676.7|44656.7|44676.7|44656.7|44676.7|44656.7|44676.7|44656.7|0
1728623820000|2024-10-11 05:17:00|||||||||1
1728623850000|2024-10-11 05:17:30|44675.5|44655.5|44676.7|44656.7|44676.7|44656.7|44675.5|44655.5|2
1728623860000|2024-10-11 05:17:40|44675.5|44655.5|44676.7|44656.7|44676.7|44656.7|44675.5|44655.5|0
1728623890000|2024-10-11 05:18:10|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|1
1728623900000|2024-10-11 05:18:20|44676.7|44656.7|44675.5|44655.5|44676.7|44656.7|44675.5|44655.5|0
1728623940000|2024-10-11 05:19:00|44674.2|44654.2|44674.2|44654.2|44674.2|44654.2|44674.2|44654.2|0
1728623950000|2024-10-11 05:19:10|||||||||3
1728623960000|2024-10-11 05:19:20|44675.4|44655.4|44676.7|44656.7|44676.7|44656.7|44675.4|44655.4|1
1728623970000|2024-10-11 05:19:30|44675.4|44655.4|44672.9|44652.9|44675.4|44655.4|44672.9|44652.9|0
1728623980000|2024-10-11 05:19:40|44674.2|44654.2|44675.4|44655.4|44675.4|44655.4|44674.2|44654.2|1
1728623990000|2024-10-11 05:19:50|44678|44658|44683|44663|44683|44663|44678|44658|4
1728624000000|2024-10-11 05:20:00|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|44684.2|44664.2|1
1728624010000|2024-10-11 05:20:10|44685.5|44665.5|44689.2|44669.2|44689.2|44669.2|44685.5|44665.5|0
1728624020000|2024-10-11 05:20:20|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|1
1728624030000|2024-10-11 05:20:30|44685.4|44665.4|44687.9|44667.9|44687.9|44667.9|44685.4|44665.4|2
1728624040000|2024-10-11 05:20:40|44686.7|44666.7|44687.9|44667.9|44687.9|44667.9|44686.7|44666.7|1
1728624050000|2024-10-11 05:20:50|44689.2|44669.2|44690.4|44670.4|44690.4|44670.4|44689.2|44669.2|0
1728624060000|2024-10-11 05:21:00|44694.2|44674.2|44695.4|44675.4|44695.4|44675.4|44694.2|44674.2|1
1728624070000|2024-10-11 05:21:10|44696.7|44676.7|44697.9|44677.9|44697.9|44677.9|44696.7|44676.7|1
1728624080000|2024-10-11 05:21:20|||||||||1
1728624090000|2024-10-11 05:21:30|44694.2|44674.2|44696.7|44676.7|44696.7|44676.7|44694.2|44674.2|2
1728624100000|2024-10-11 05:21:40|44697.9|44677.9|44699.2|44679.2|44700.5|44680.5|44697.9|44677.9|6
1728624110000|2024-10-11 05:21:50|44700.5|44680.5|44703|44683|44704.2|44684.2|44699.2|44679.2|3
1728624120000|2024-10-11 05:22:00|44704.2|44684.2|44701.7|44681.7|44704.2|44684.2|44701.7|44681.7|2
1728624130000|2024-10-11 05:22:10|44703|44683|44699.2|44679.2|44704.2|44684.2|44699.2|44679.2|4
1728624140000|2024-10-11 05:22:20|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|2
1728624150000|2024-10-11 05:22:30|||||||||1
1728624160000|2024-10-11 05:22:40|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1728624170000|2024-10-11 05:22:50|44704.2|44684.2|44703|44683|44704.2|44684.2|44703|44683|2
1728624180000|2024-10-11 05:23:00|44700.5|44680.5|44705.5|44685.5|44706.8|44686.8|44700.5|44680.5|14
1728624190000|2024-10-11 05:23:10|44706.8|44686.8|44705.5|44685.5|44706.8|44686.8|44705.5|44685.5|2
1728624200000|2024-10-11 05:23:20|44706.8|44686.8|44703|44683|44706.8|44686.8|44701.7|44681.7|7
1728624220000|2024-10-11 05:23:40|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|2
1728624230000|2024-10-11 05:23:50|||||||||1
1728624240000|2024-10-11 05:24:00|44699.2|44679.2|44703|44683|44703|44683|44699.2|44679.2|1
1728624250000|2024-10-11 05:24:10|44701.7|44681.7|44700.5|44680.5|44701.7|44681.7|44700.5|44680.5|1
1728624260000|2024-10-11 05:24:20|44701.7|44681.7|44700.5|44680.5|44701.7|44681.7|44699.2|44679.2|2
1728624270000|2024-10-11 05:24:30|44701.7|44681.7|44700.5|44680.5|44701.7|44681.7|44699.2|44679.2|1
1728624280000|2024-10-11 05:24:40|44701.7|44681.7|44699.2|44679.2|44701.7|44681.7|44699.2|44679.2|0
1728624290000|2024-10-11 05:24:50|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|1
1728624300000|2024-10-11 05:25:00|44699.2|44679.2|44700.5|44680.5|44700.5|44680.5|44699.2|44679.2|2
1728624320000|2024-10-11 05:25:20|44699.2|44679.2|44700.5|44680.5|44700.5|44680.5|44699.2|44679.2|1
1728624330000|2024-10-11 05:25:30|44699.2|44679.2|44703|44683|44704.2|44684.2|44699.2|44679.2|2
1728624340000|2024-10-11 05:25:40|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|0
1728624350000|2024-10-11 05:25:50|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1728624360000|2024-10-11 05:26:00|44698|44678|44698|44678|44698|44678|44698|44678|2
1728624370000|2024-10-11 05:26:10|44695.5|44675.5|44694.2|44674.2|44695.5|44675.5|44694.2|44674.2|1
1728624380000|2024-10-11 05:26:20|44693|44673|44690.5|44670.5|44694.2|44674.2|44690.5|44670.5|1
1728624400000|2024-10-11 05:26:40|||||||||2
1728624420000|2024-10-11 05:27:00|44689.2|44669.2|44686.7|44666.7|44689.2|44669.2|44686.7|44666.7|2
1728624430000|2024-10-11 05:27:10|44685.4|44665.4|44683|44663|44685.4|44665.4|44683|44663|0
1728624440000|2024-10-11 05:27:20|||||||||1
1728624450000|2024-10-11 05:27:30|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|0
1728624460000|2024-10-11 05:27:40|44674.2|44654.2|44670.5|44650.5|44674.2|44654.2|44670.5|44650.5|9
1728624470000|2024-10-11 05:27:50|44669.2|44649.2|44669.2|44649.2|44669.2|44649.2|44669.2|44649.2|5
1728624480000|2024-10-11 05:28:00|44665.5|44645.5|44664.2|44644.2|44665.5|44645.5|44664.2|44644.2|5
1728624490000|2024-10-11 05:28:10|44663|44643|44664.2|44644.2|44664.2|44644.2|44663|44643|1
1728624500000|2024-10-11 05:28:20|44661.7|44641.7|44660.5|44640.5|44664.2|44644.2|44660.5|44640.5|1
1728624510000|2024-10-11 05:28:30|44661.8|44641.8|44664.2|44644.2|44664.2|44644.2|44660.5|44640.5|4
1728624520000|2024-10-11 05:28:40|44663|44643|44660.5|44640.5|44663|44643|44660.5|44640.5|2
1728624550000|2024-10-11 05:29:10|44659.2|44639.2|44655.5|44635.5|44659.2|44639.2|44655.5|44635.5|19
1728624560000|2024-10-11 05:29:20|44654.2|44634.2|44655.5|44635.5|44656.8|44636.8|44654.2|44634.2|3
1728624570000|2024-10-11 05:29:30|44656.7|44636.7|44656.7|44636.7|44656.7|44636.7|44654.2|44634.2|2
1728624580000|2024-10-11 05:29:40|44659.2|44639.2|44659.2|44639.2|44659.2|44639.2|44659.2|44639.2|7
1728624590000|2024-10-11 05:29:50|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44659.2|44639.2|2
1728624600000|2024-10-11 05:30:00|44659.2|44639.2|44659.2|44639.2|44679.2|44659.2|44656.7|44636.7|33
1728624610000|2024-10-11 05:30:10|44658|44638|44664.2|44644.2|44664.2|44644.2|44656.7|44636.7|7
1728624620000|2024-10-11 05:30:20|44666.7|44646.7|44666.7|44646.7|44666.7|44646.7|44665.5|44645.5|1
1728624630000|2024-10-11 05:30:30|44664.2|44644.2|44659.2|44639.2|44666.7|44646.7|44656.7|44636.7|15
1728624640000|2024-10-11 05:30:40|44660.5|44640.5|44654.2|44634.2|44660.5|44640.5|44654.2|44634.2|2
1728624650000|2024-10-11 05:30:50|44651.7|44631.7|44646.7|44626.7|44651.7|44631.7|44646.7|44626.7|5
1728624660000|2024-10-11 05:31:00|44649.3|44629.3|44649.2|44629.2|44650.5|44630.5|44648|44628|6
1728624670000|2024-10-11 05:31:10|44648|44628|44641.7|44621.7|44648|44628|44641.7|44621.7|7
1728624680000|2024-10-11 05:31:20|44640.5|44620.5|44639.3|44619.3|44640.5|44620.5|44638|44618|5
1728624690000|2024-10-11 05:31:30|44641.8|44621.8|44628|44608|44641.8|44621.8|44628|44608|15
1728624700000|2024-10-11 05:31:40|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|44624.3|44604.3|0
1728624710000|2024-10-11 05:31:50|44629.3|44609.3|44634.3|44614.3|44635.5|44615.5|44629.3|44609.3|13
1728624720000|2024-10-11 05:32:00|44631.8|44611.8|44626.8|44606.8|44631.8|44611.8|44626.8|44606.8|2
1728624730000|2024-10-11 05:32:10|44628|44608|44628|44608|44631.8|44611.8|44628|44608|2
1728624740000|2024-10-11 05:32:20|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|2
1728624750000|2024-10-11 05:32:30|44624.3|44604.3|44626.8|44606.8|44626.8|44606.8|44624.3|44604.3|0
1728624760000|2024-10-11 05:32:40|44624.3|44604.3|44621.8|44601.8|44624.3|44604.3|44621.8|44601.8|1
1728624770000|2024-10-11 05:32:50|44619.3|44599.3|44619.3|44599.3|44621.8|44601.8|44619.3|44599.3|8
1728624780000|2024-10-11 05:33:00|44616.8|44596.8|44614.3|44594.3|44616.8|44596.8|44614.3|44594.3|8
1728624790000|2024-10-11 05:33:10|44615.5|44595.5|44616.8|44596.8|44616.8|44596.8|44614.3|44594.3|3
1728624800000|2024-10-11 05:33:20|44614.2|44594.2|44614.3|44594.3|44615.5|44595.5|44611.8|44591.8|1
1728624810000|2024-10-11 05:33:30|44613|44593|44611.8|44591.8|44613|44593|44611.8|44591.8|2
1728624820000|2024-10-11 05:33:40|44609.3|44589.3|44608|44588|44609.3|44589.3|44606.8|44586.8|6
1728624830000|2024-10-11 05:33:50|44609.3|44589.3|44606.8|44586.8|44609.3|44589.3|44604.3|44584.3|9
1728624840000|2024-10-11 05:34:00|44605.5|44585.5|44594.3|44574.3|44605.5|44585.5|44591.8|44571.8|8
1728624850000|2024-10-11 05:34:10|44593|44573|44596.8|44576.8|44596.8|44576.8|44591.8|44571.8|0
1728624860000|2024-10-11 05:34:20|44595.5|44575.5|44599.3|44579.3|44599.3|44579.3|44595.5|44575.5|1
1728624870000|2024-10-11 05:34:30|44600.5|44580.5|44603|44583|44603|44583|44600.5|44580.5|2
1728624880000|2024-10-11 05:34:40|44604.3|44584.3|44606.8|44586.8|44606.8|44586.8|44601.8|44581.8|1
1728624890000|2024-10-11 05:34:50|44604.3|44584.3|44604.3|44584.3|44606.8|44586.8|44601.8|44581.8|4
1728624900000|2024-10-11 05:35:00|44605.5|44585.5|44609.3|44589.3|44611.8|44591.8|44605.5|44585.5|7
1728624910000|2024-10-11 05:35:10|44606.8|44586.8|44606.8|44586.8|44609.3|44589.3|44604.3|44584.3|3
1728624920000|2024-10-11 05:35:20|44609.3|44589.3|44606.8|44586.8|44609.3|44589.3|44606.8|44586.8|4
1728624930000|2024-10-11 05:35:30|44605.5|44585.5|44604.2|44584.2|44605.5|44585.5|44604.2|44584.2|1
1728624940000|2024-10-11 05:35:40|44605.5|44585.5|44606.8|44586.8|44606.8|44586.8|44605.5|44585.5|4
1728624950000|2024-10-11 05:35:50|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|2
1728624960000|2024-10-11 05:36:00|44609.3|44589.3|44601.8|44581.8|44609.3|44589.3|44601.8|44581.8|12
1728624970000|2024-10-11 05:36:10|44600.5|44580.5|44596.8|44576.8|44600.5|44580.5|44594.3|44574.3|2
1728624980000|2024-10-11 05:36:20|44599.3|44579.3|44594.3|44574.3|44599.3|44579.3|44594.3|44574.3|3
1728624990000|2024-10-11 05:36:30|44596.8|44576.8|44591.8|44571.8|44596.8|44576.8|44591.8|44571.8|1
1728625000000|2024-10-11 05:36:40|44589.3|44569.3|44589.3|44569.3|44589.3|44569.3|44589.3|44569.3|1
1728625010000|2024-10-11 05:36:50|44591.8|44571.8|44598|44578|44601.8|44581.8|44591.8|44571.8|23
1728625020000|2024-10-11 05:37:00|44599.3|44579.3|44611.8|44591.8|44611.8|44591.8|44599.3|44579.3|7
1728625030000|2024-10-11 05:37:10|||||||||3
1728625040000|2024-10-11 05:37:20|44610.5|44590.5|44609.3|44589.3|44610.5|44590.5|44609.3|44589.3|0
1728625050000|2024-10-11 05:37:30|44611.8|44591.8|44614.3|44594.3|44614.3|44594.3|44609.3|44589.3|3
1728625060000|2024-10-11 05:37:40|44615.5|44595.5|44616.8|44596.8|44616.8|44596.8|44615.5|44595.5|1
1728625070000|2024-10-11 05:37:50|||||||||7
1728625080000|2024-10-11 05:38:00|44619.3|44599.3|44621.8|44601.8|44621.8|44601.8|44619.3|44599.3|1
1728625090000|2024-10-11 05:38:10|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|10
1728625100000|2024-10-11 05:38:20|44614.3|44594.3|44616.8|44596.8|44616.8|44596.8|44610.5|44590.5|5
1728625110000|2024-10-11 05:38:30|44618|44598|44618|44598|44620.5|44600.5|44618|44598|3
1728625120000|2024-10-11 05:38:40|44619.3|44599.3|44616.8|44596.8|44621.8|44601.8|44616.8|44596.8|0
1728625130000|2024-10-11 05:38:50|44619.3|44599.3|44616.8|44596.8|44621.8|44601.8|44616.8|44596.8|0
1728625140000|2024-10-11 05:39:00|44618|44598|44629.3|44609.3|44629.3|44609.3|44618|44598|4
1728625150000|2024-10-11 05:39:10|44626.8|44606.8|44636.8|44616.8|44636.8|44616.8|44626.8|44606.8|1
1728625160000|2024-10-11 05:39:20|44638|44618|44645.5|44625.5|44645.5|44625.5|44638|44618|1
1728625170000|2024-10-11 05:39:30|44644.3|44624.3|44649.3|44629.3|44649.3|44629.3|44644.3|44624.3|2
1728625190000|2024-10-11 05:39:50|44648|44628|44651.8|44631.8|44651.8|44631.8|44646.8|44626.8|3
1728625200000|2024-10-11 05:40:00|44655.5|44635.5|44651.8|44631.8|44664.3|44644.3|44651.8|44631.8|13
1728625210000|2024-10-11 05:40:10|44650.5|44630.5|44646.8|44626.8|44650.5|44630.5|44646.8|44626.8|2
1728625220000|2024-10-11 05:40:20|44641.8|44621.8|44641.8|44621.8|44643|44623|44641.8|44621.8|3
1728625230000|2024-10-11 05:40:30|44644.3|44624.3|44641.8|44621.8|44644.3|44624.3|44641.8|44621.8|0
1728625240000|2024-10-11 05:40:40|||||||||1
1728625250000|2024-10-11 05:40:50|44643|44623|44644.3|44624.3|44644.3|44624.3|44643|44623|0
1728625260000|2024-10-11 05:41:00|44651.8|44631.8|44661.8|44641.8|44661.8|44641.8|44651.8|44631.8|4
1728625270000|2024-10-11 05:41:10|44664.3|44644.3|44664.3|44644.3|44666.8|44646.8|44663|44643|5
1728625280000|2024-10-11 05:41:20|44665.6|44645.6|44666.8|44646.8|44669.3|44649.3|44665.6|44645.6|1
1728625290000|2024-10-11 05:41:30|44668.1|44648.1|44674.3|44654.3|44674.3|44654.3|44668.1|44648.1|1
1728625300000|2024-10-11 05:41:40|44673|44653|44673|44653|44674.3|44654.3|44671.8|44651.8|1
1728625310000|2024-10-11 05:41:50|44671.8|44651.8|44669.3|44649.3|44674.3|44654.3|44669.3|44649.3|3
1728625320000|2024-10-11 05:42:00|44671.8|44651.8|44666.8|44646.8|44671.8|44651.8|44666.8|44646.8|0
1728625330000|2024-10-11 05:42:10|44668.1|44648.1|44671.8|44651.8|44671.8|44651.8|44668.1|44648.1|3
1728625340000|2024-10-11 05:42:20|44669.3|44649.3|44666.8|44646.8|44669.3|44649.3|44666.8|44646.8|0
1728625350000|2024-10-11 05:42:30|44668|44648|44661.8|44641.8|44669.3|44649.3|44661.8|44641.8|1
1728625360000|2024-10-11 05:42:40|44663.1|44643.1|44659.3|44639.3|44664.3|44644.3|44659.3|44639.3|1
1728625370000|2024-10-11 05:42:50|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|4
1728625380000|2024-10-11 05:43:00|44654.3|44634.3|44651.8|44631.8|44656.8|44636.8|44651.8|44631.8|1
1728625390000|2024-10-11 05:43:10|44653.1|44633.1|44654.3|44634.3|44656.8|44636.8|44651.8|44631.8|5
1728625400000|2024-10-11 05:43:20|44656.8|44636.8|44661.8|44641.8|44661.8|44641.8|44656.8|44636.8|2
1728625410000|2024-10-11 05:43:30|44656.8|44636.8|44656.8|44636.8|44656.8|44636.8|44656.8|44636.8|0
1728625420000|2024-10-11 05:43:40|44659.3|44639.3|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|2
1728625430000|2024-10-11 05:43:50|44654.3|44634.3|44654.3|44634.3|44654.3|44634.3|44654.3|44634.3|0
1728625440000|2024-10-11 05:44:00|44655.5|44635.5|44641.8|44621.8|44656.8|44636.8|44639.3|44619.3|3
1728625450000|2024-10-11 05:44:10|44639.3|44619.3|44636.8|44616.8|44639.3|44619.3|44636.8|44616.8|0
1728625460000|2024-10-11 05:44:20|44638.1|44618.1|44641.8|44621.8|44641.8|44621.8|44638.1|44618.1|1
1728625470000|2024-10-11 05:44:30|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|1
1728625480000|2024-10-11 05:44:40|44646.8|44626.8|44658|44638|44661.8|44641.8|44646.8|44626.8|4
1728625490000|2024-10-11 05:44:50|44656.8|44636.8|44659.3|44639.3|44661.8|44641.8|44656.8|44636.8|3
1728625500000|2024-10-11 05:45:00|44661.8|44641.8|44656.8|44636.8|44664.3|44644.3|44656.8|44636.8|1
1728625510000|2024-10-11 05:45:10|44654.3|44634.3|44656.8|44636.8|44656.8|44636.8|44654.3|44634.3|0
1728625520000|2024-10-11 05:45:20|44654.3|44634.3|44649.3|44629.3|44654.3|44634.3|44649.3|44629.3|1
1728625530000|2024-10-11 05:45:30|44646.8|44626.8|44646.8|44626.8|44646.8|44626.8|44641.8|44621.8|0
1728625540000|2024-10-11 05:45:40|44645.6|44625.6|44641.8|44621.8|44646.8|44626.8|44641.8|44621.8|0
1728625550000|2024-10-11 05:45:50|44640.5|44620.5|44635.5|44615.5|44641.8|44621.8|44635.5|44615.5|3
1728625560000|2024-10-11 05:46:00|44634.3|44614.3|44620.6|44600.6|44634.3|44614.3|44619.3|44599.3|9
1728625570000|2024-10-11 05:46:10|44619.3|44599.3|44618.1|44598.1|44619.3|44599.3|44616.8|44596.8|3
1728625580000|2024-10-11 05:46:20|44616.8|44596.8|44616.8|44596.8|44618|44598|44616.8|44596.8|0
1728625590000|2024-10-11 05:46:30|44614.3|44594.3|44609.3|44589.3|44614.3|44594.3|44609.3|44589.3|9
1728625600000|2024-10-11 05:46:40|44610.6|44590.6|44614.3|44594.3|44614.3|44594.3|44606.8|44586.8|2
1728625610000|2024-10-11 05:46:50|44611.8|44591.8|44611.8|44591.8|44614.3|44594.3|44611.8|44591.8|1
1728625620000|2024-10-11 05:47:00|44613.1|44593.1|44611.8|44591.8|44614.3|44594.3|44609.3|44589.3|2
1728625630000|2024-10-11 05:47:10|44613|44593|44616.8|44596.8|44619.3|44599.3|44613|44593|1
1728625640000|2024-10-11 05:47:20|||||||||1
1728625650000|2024-10-11 05:47:30|||||||||2
1728625660000|2024-10-11 05:47:40|44615.5|44595.5|44616.8|44596.8|44616.8|44596.8|44614.3|44594.3|1
1728625670000|2024-10-11 05:47:50|44618|44598|44614.3|44594.3|44618|44598|44614.3|44594.3|0
1728625680000|2024-10-11 05:48:00|44613|44593|44610.5|44590.5|44614.3|44594.3|44610.5|44590.5|1
1728625690000|2024-10-11 05:48:10|44609.3|44589.3|44608|44588|44611.8|44591.8|44608|44588|4
1728625700000|2024-10-11 05:48:20|44606.8|44586.8|44603|44583|44609.3|44589.3|44603|44583|5
1728625710000|2024-10-11 05:48:30|44605.5|44585.5|44603|44583|44605.5|44585.5|44601.8|44581.8|4
1728625720000|2024-10-11 05:48:40|44604.3|44584.3|44604.3|44584.3|44605.5|44585.5|44604.3|44584.3|1
1728625730000|2024-10-11 05:48:50|44603|44583|44604.3|44584.3|44604.3|44584.3|44601.8|44581.8|1
1728625740000|2024-10-11 05:49:00|44603|44583|44600.5|44580.5|44604.3|44584.3|44600.5|44580.5|3
1728625750000|2024-10-11 05:49:10|44599.3|44579.3|44589.3|44569.3|44599.3|44579.3|44589.3|44569.3|3
1728625760000|2024-10-11 05:49:20|44588|44568|44586.8|44566.8|44588.1|44568.1|44584.3|44564.3|4
1728625770000|2024-10-11 05:49:30|44584.3|44564.3|44586.8|44566.8|44589.3|44569.3|44584.3|44564.3|9
1728625780000|2024-10-11 05:49:40|44584.3|44564.3|44581.8|44561.8|44584.3|44564.3|44581.8|44561.8|5
1728625790000|2024-10-11 05:49:50|44583.1|44563.1|44583|44563|44584.3|44564.3|44580.5|44560.5|5
1728625800000|2024-10-11 05:50:00|44581.8|44561.8|44573|44553|44581.8|44561.8|44573|44553|1
1728625810000|2024-10-11 05:50:10|44571.8|44551.8|44576.8|44556.8|44579.3|44559.3|44566.8|44546.8|13
1728625820000|2024-10-11 05:50:20|44578.1|44558.1|44589.3|44569.3|44589.3|44569.3|44578.1|44558.1|1
1728625830000|2024-10-11 05:50:30|44586.8|44566.8|44583|44563|44586.8|44566.8|44583|44563|3
1728625840000|2024-10-11 05:50:40|44585.5|44565.5|44571.8|44551.8|44585.5|44565.5|44571.8|44551.8|2
1728625850000|2024-10-11 05:50:50|44574.3|44554.3|44581.8|44561.8|44581.8|44561.8|44574.3|44554.3|1
1728625860000|2024-10-11 05:51:00|44583.1|44563.1|44591.8|44571.8|44595.6|44575.6|44581.8|44561.8|4
1728625870000|2024-10-11 05:51:10|44590.5|44570.5|44586.8|44566.8|44590.5|44570.5|44586.8|44566.8|0
1728625880000|2024-10-11 05:51:20|44590.6|44570.6|44591.8|44571.8|44591.8|44571.8|44590.6|44570.6|1
1728625890000|2024-10-11 05:51:30|44593.1|44573.1|44595.5|44575.5|44596.8|44576.8|44591.8|44571.8|2
1728625900000|2024-10-11 05:51:40|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|44591.8|44571.8|2
1728625910000|2024-10-11 05:51:50|44596.8|44576.8|44596.8|44576.8|44596.8|44576.8|44591.8|44571.8|1
1728625920000|2024-10-11 05:52:00|44594.3|44574.3|44591.8|44571.8|44594.3|44574.3|44591.8|44571.8|5
1728625930000|2024-10-11 05:52:10|44590.5|44570.5|44596.8|44576.8|44596.8|44576.8|44590.5|44570.5|10
1728625940000|2024-10-11 05:52:20|44595.5|44575.5|44594.3|44574.3|44595.5|44575.5|44591.8|44571.8|2
1728625950000|2024-10-11 05:52:30|44593.1|44573.1|44596.8|44576.8|44596.8|44576.8|44591.8|44571.8|1
1728625960000|2024-10-11 05:52:40|44595.5|44575.5|44591.8|44571.8|44595.6|44575.6|44591.8|44571.8|2
1728625970000|2024-10-11 05:52:50|44593.1|44573.1|44591.8|44571.8|44594.3|44574.3|44591.8|44571.8|1
1728625980000|2024-10-11 05:53:00|44593.1|44573.1|44591.8|44571.8|44594.3|44574.3|44591.8|44571.8|1
1728625990000|2024-10-11 05:53:10|44594.3|44574.3|44604.3|44584.3|44604.3|44584.3|44594.3|44574.3|4
1728626000000|2024-10-11 05:53:20|44601.8|44581.8|44591.8|44571.8|44601.8|44581.8|44591.8|44571.8|9
1728626010000|2024-10-11 05:53:30|44593|44573|44591.8|44571.8|44594.3|44574.3|44591.8|44571.8|1
1728626020000|2024-10-11 05:53:40|44594.3|44574.3|44596.8|44576.8|44596.8|44576.8|44594.3|44574.3|0
1728626030000|2024-10-11 05:53:50|44599.3|44579.3|44596.8|44576.8|44599.3|44579.3|44596.8|44576.8|1
1728626040000|2024-10-11 05:54:00|44591.8|44571.8|44589.3|44569.3|44591.8|44571.8|44589.3|44569.3|0
1728626050000|2024-10-11 05:54:10|44591.8|44571.8|44591.8|44571.8|44591.8|44571.8|44589.3|44569.3|1
1728626060000|2024-10-11 05:54:20|44590.6|44570.6|44591.8|44571.8|44594.3|44574.3|44589.3|44569.3|1
1728626070000|2024-10-11 05:54:30|44593.1|44573.1|44596.8|44576.8|44596.8|44576.8|44593|44573|3
1728626080000|2024-10-11 05:54:40|44594.3|44574.3|44594.3|44574.3|44596.8|44576.8|44594.3|44574.3|1
1728626090000|2024-10-11 05:54:50|44596.8|44576.8|44596.8|44576.8|44598.1|44578.1|44594.3|44574.3|3
1728626100000|2024-10-11 05:55:00|44598.1|44578.1|44604.3|44584.3|44604.3|44584.3|44596.8|44576.8|4
1728626110000|2024-10-11 05:55:10|44605.6|44585.6|44605.6|44585.6|44608.1|44588.1|44605.6|44585.6|0
1728626120000|2024-10-11 05:55:20|44604.3|44584.3|44604.3|44584.3|44604.3|44584.3|44604.3|44584.3|0
1728626130000|2024-10-11 05:55:30|44603.1|44583.1|44601.8|44581.8|44603.1|44583.1|44601.8|44581.8|2
1728626140000|2024-10-11 05:55:40|44600.6|44580.6|44599.3|44579.3|44600.6|44580.6|44599.3|44579.3|0
1728626150000|2024-10-11 05:55:50|44598.1|44578.1|44596.8|44576.8|44598.1|44578.1|44596.8|44576.8|0
1728626160000|2024-10-11 05:56:00|44594.3|44574.3|44596.8|44576.8|44596.8|44576.8|44593.1|44573.1|0
1728626170000|2024-10-11 05:56:10|44598.1|44578.1|44599.3|44579.3|44599.3|44579.3|44596.8|44576.8|0
1728626180000|2024-10-11 05:56:20|44598.1|44578.1|44596.8|44576.8|44598.1|44578.1|44596.8|44576.8|1
1728626200000|2024-10-11 05:56:40|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|0
1728626210000|2024-10-11 05:56:50|44593.1|44573.1|44586.8|44566.8|44593.1|44573.1|44586.8|44566.8|4
1728626220000|2024-10-11 05:57:00|44584.3|44564.3|44586.8|44566.8|44586.8|44566.8|44581.8|44561.8|1
1728626230000|2024-10-11 05:57:10|44588.1|44568.1|44594.3|44574.3|44594.3|44574.3|44588.1|44568.1|2
1728626240000|2024-10-11 05:57:20|44593.1|44573.1|44594.3|44574.3|44594.3|44574.3|44593.1|44573.1|0
1728626250000|2024-10-11 05:57:30|44591.8|44571.8|44589.3|44569.3|44591.8|44571.8|44589.3|44569.3|3
1728626260000|2024-10-11 05:57:40|44590.6|44570.6|44594.3|44574.3|44594.3|44574.3|44590.6|44570.6|0
1728626270000|2024-10-11 05:57:50|44591.8|44571.8|44591.8|44571.8|44594.3|44574.3|44591.8|44571.8|4
1728626300000|2024-10-11 05:58:20|44590.6|44570.6|44585.6|44565.6|44590.6|44570.6|44585.6|44565.6|0
1728626310000|2024-10-11 05:58:30|44581.8|44561.8|44571.8|44551.8|44581.8|44561.8|44566.8|44546.8|7
1728626320000|2024-10-11 05:58:40|44565.6|44545.6|44566.8|44546.8|44566.8|44546.8|44563.1|44543.1|5
1728626330000|2024-10-11 05:58:50|44568.1|44548.1|44571.8|44551.8|44571.8|44551.8|44566.8|44546.8|3
1728626340000|2024-10-11 05:59:00|44570.6|44550.6|44569.3|44549.3|44571.8|44551.8|44566.8|44546.8|3
1728626350000|2024-10-11 05:59:10|44571.8|44551.8|44568.1|44548.1|44571.8|44551.8|44568.1|44548.1|0
1728626360000|2024-10-11 05:59:20|44569.3|44549.3|44569.3|44549.3|44571.8|44551.8|44568.1|44548.1|0
1728626370000|2024-10-11 05:59:30|44568.1|44548.1|44571.8|44551.8|44574.3|44554.3|44568.1|44548.1|1
1728626380000|2024-10-11 05:59:40|44573.1|44553.1|44586.8|44566.8|44586.8|44566.8|44573.1|44553.1|1
1728626390000|2024-10-11 05:59:50|44584.3|44564.3|44581.8|44561.8|44584.3|44564.3|44581.8|44561.8|0
1728626400000|2024-10-11 06:00:00|44580.6|44560.6|44563.1|44543.1|44580.6|44560.6|44561.8|44541.8|6
1728626410000|2024-10-11 06:00:10|44566.8|44546.8|44565.6|44545.6|44569.3|44549.3|44565.6|44545.6|12
1728626420000|2024-10-11 06:00:20|44564.3|44544.3|44538.1|44518.1|44566.8|44546.8|44538.1|44518.1|12
1728626430000|2024-10-11 06:00:30|44536.8|44516.8|44539.3|44519.3|44540.6|44520.6|44535.6|44515.6|7
1728626440000|2024-10-11 06:00:40|44540.6|44520.6|44541.8|44521.8|44544.3|44524.3|44539.3|44519.3|13
1728626450000|2024-10-11 06:00:50|44540.6|44520.6|44536.8|44516.8|44540.6|44520.6|44534.3|44514.3|5
1728626460000|2024-10-11 06:01:00|44535.6|44515.6|44549.3|44529.3|44549.3|44529.3|44535.6|44515.6|13
1728626470000|2024-10-11 06:01:10|44550.6|44530.6|44544.3|44524.3|44551.8|44531.8|44543|44523|0
1728626480000|2024-10-11 06:01:20|44545.6|44525.6|44543.1|44523.1|44546.8|44526.8|44541.8|44521.8|1
1728626490000|2024-10-11 06:01:30|44541.8|44521.8|44543.1|44523.1|44545.6|44525.6|44539.3|44519.3|3
1728626500000|2024-10-11 06:01:40|44544.3|44524.3|44544.3|44524.3|44545.6|44525.6|44544.3|44524.3|3
1728626510000|2024-10-11 06:01:50|44543.1|44523.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|0
1728626520000|2024-10-11 06:02:00|44549.3|44529.3|44555.6|44535.6|44558.2|44538.2|44549.3|44529.3|2
1728626530000|2024-10-11 06:02:10|44558.1|44538.1|44553.1|44533.1|44560.6|44540.6|44553.1|44533.1|2
1728626540000|2024-10-11 06:02:20|44551.8|44531.8|44553.1|44533.1|44553.1|44533.1|44551.8|44531.8|0
1728626550000|2024-10-11 06:02:30|44551.8|44531.8|44548.1|44528.1|44551.8|44531.8|44546.8|44526.8|0
1728626560000|2024-10-11 06:02:40|44543.1|44523.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|5
1728626570000|2024-10-11 06:02:50|44549.3|44529.3|44546.8|44526.8|44550.6|44530.6|44546.8|44526.8|0
1728626580000|2024-10-11 06:03:00|44544.3|44524.3|44539.3|44519.3|44545.6|44525.6|44538.1|44518.1|1
1728626590000|2024-10-11 06:03:10|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44533.1|44513.1|2
1728626600000|2024-10-11 06:03:20|44536.8|44516.8|44538.1|44518.1|44539.3|44519.3|44536.8|44516.8|10
1728626610000|2024-10-11 06:03:30|44533.1|44513.1|44543.1|44523.1|44543.1|44523.1|44533.1|44513.1|10
1728626620000|2024-10-11 06:03:40|44540.6|44520.6|44543.1|44523.1|44543.1|44523.1|44540.6|44520.6|0
1728626630000|2024-10-11 06:03:50|44538.1|44518.1|44541.8|44521.8|44541.8|44521.8|44538.1|44518.1|1
1728626640000|2024-10-11 06:04:00|44540.6|44520.6|44545.6|44525.6|44545.6|44525.6|44540.6|44520.6|5
1728626650000|2024-10-11 06:04:10|44544.3|44524.3|44548.1|44528.1|44549.3|44529.3|44544.3|44524.3|5
1728626670000|2024-10-11 06:04:30|44545.6|44525.6|44544.4|44524.4|44548.1|44528.1|44544.4|44524.4|5
1728626680000|2024-10-11 06:04:40|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|0
1728626690000|2024-10-11 06:04:50|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|1
1728626700000|2024-10-11 06:05:00|44548.1|44528.1|44541.8|44521.8|44548.1|44528.1|44541.8|44521.8|4
1728626710000|2024-10-11 06:05:10|44540.5|44520.5|44538.1|44518.1|44540.5|44520.5|44536.8|44516.8|2
1728626720000|2024-10-11 06:05:20|44535.6|44515.6|44521.9|44501.9|44535.6|44515.6|44521.9|44501.9|5
1728626730000|2024-10-11 06:05:30|44520.6|44500.6|44519.4|44499.4|44523.1|44503.1|44519.4|44499.4|13
1728626740000|2024-10-11 06:05:40|44520.6|44500.6|44523.1|44503.1|44523.1|44503.1|44518.1|44498.1|2
1728626750000|2024-10-11 06:05:50|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|0
1728626760000|2024-10-11 06:06:00|44523.1|44503.1|44521.9|44501.9|44523.1|44503.1|44518.1|44498.1|6
1728626770000|2024-10-11 06:06:10|44523.1|44503.1|44524.4|44504.4|44524.4|44504.4|44518.1|44498.1|9
1728626780000|2024-10-11 06:06:20|44525.6|44505.6|44529.4|44509.4|44529.4|44509.4|44525.6|44505.6|5
1728626790000|2024-10-11 06:06:30|44525.6|44505.6|44525.6|44505.6|44526.9|44506.9|44525.6|44505.6|3
1728626800000|2024-10-11 06:06:40|44524.4|44504.4|44523.1|44503.1|44525.6|44505.6|44520.6|44500.6|1
1728626810000|2024-10-11 06:06:50|44524.4|44504.4|44533.1|44513.1|44533.1|44513.1|44523.1|44503.1|2
1728626820000|2024-10-11 06:07:00|44534.4|44514.4|44530.5|44510.5|44540.6|44520.6|44530.5|44510.5|7
1728626840000|2024-10-11 06:07:20|44528.1|44508.1|44524.4|44504.4|44528.1|44508.1|44524.4|44504.4|1
1728626850000|2024-10-11 06:07:30|44526.9|44506.9|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|5
1728626860000|2024-10-11 06:07:40|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|0
1728626870000|2024-10-11 06:07:50|44521.9|44501.9|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|0
1728626880000|2024-10-11 06:08:00|44520.6|44500.6|44529.4|44509.4|44529.4|44509.4|44520.6|44500.6|5
1728626890000|2024-10-11 06:08:10|44530.6|44510.6|44529.4|44509.4|44533.1|44513.1|44528.1|44508.1|1
1728626900000|2024-10-11 06:08:20|44528.1|44508.1|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|1
1728626910000|2024-10-11 06:08:30|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44528.1|44508.1|0
1728626920000|2024-10-11 06:08:40|44531.9|44511.9|44530.6|44510.6|44531.9|44511.9|44528.1|44508.1|1
1728626930000|2024-10-11 06:08:50|44528.1|44508.1|44531.9|44511.9|44531.9|44511.9|44528.1|44508.1|0
1728626940000|2024-10-11 06:09:00|44534.4|44514.4|44535.6|44515.6|44535.6|44515.6|44534.4|44514.4|1
1728626950000|2024-10-11 06:09:10|44534.4|44514.4|44541.9|44521.9|44541.9|44521.9|44534.4|44514.4|4
1728626960000|2024-10-11 06:09:20|44540.6|44520.6|44545.6|44525.6|44545.6|44525.6|44540.6|44520.6|5
1728626970000|2024-10-11 06:09:30|44544.4|44524.4|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|0
1728626980000|2024-10-11 06:09:40|44544.4|44524.4|44546.9|44526.9|44546.9|44526.9|44543.1|44523.1|1
1728626990000|2024-10-11 06:09:50|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|1
1728627000000|2024-10-11 06:10:00|44545.6|44525.6|44543.1|44523.1|44546.9|44526.9|44543.1|44523.1|4
1728627010000|2024-10-11 06:10:10|44544.4|44524.4|44545.6|44525.6|44545.6|44525.6|44541.9|44521.9|0
1728627020000|2024-10-11 06:10:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|3
1728627030000|2024-10-11 06:10:30|||||||||2
1728627040000|2024-10-11 06:10:40|44549.4|44529.4|44560.6|44540.6|44565.6|44545.6|44549.4|44529.4|12
1728627050000|2024-10-11 06:10:50|44558.1|44538.1|44548.1|44528.1|44561.9|44541.9|44548.1|44528.1|2
1728627060000|2024-10-11 06:11:00|44546.8|44526.8|44539.4|44519.4|44546.8|44526.8|44539.4|44519.4|7
1728627070000|2024-10-11 06:11:10|44536.9|44516.9|44538.1|44518.1|44538.1|44518.1|44536.9|44516.9|1
1728627080000|2024-10-11 06:11:20|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44534.4|44514.4|1
1728627090000|2024-10-11 06:11:30|44540.6|44520.6|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|0
1728627100000|2024-10-11 06:11:40|44539.4|44519.4|44538.1|44518.1|44541.9|44521.9|44538.1|44518.1|0
1728627110000|2024-10-11 06:11:50|44536.9|44516.9|44535.6|44515.6|44536.9|44516.9|44535.6|44515.6|0
1728627120000|2024-10-11 06:12:00|44536.9|44516.9|44538.1|44518.1|44538.1|44518.1|44536.9|44516.9|1
1728627130000|2024-10-11 06:12:10|44536.9|44516.9|44535.6|44515.6|44536.9|44516.9|44533.1|44513.1|2
1728627140000|2024-10-11 06:12:20|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44528.1|44508.1|0
1728627150000|2024-10-11 06:12:30|44530.6|44510.6|44531.9|44511.9|44531.9|44511.9|44528.1|44508.1|2
1728627160000|2024-10-11 06:12:40|44530.6|44510.6|44515.6|44495.6|44531.9|44511.9|44515.6|44495.6|5
1728627170000|2024-10-11 06:12:50|44516.9|44496.9|44520.6|44500.6|44520.6|44500.6|44516.9|44496.9|0
1728627180000|2024-10-11 06:13:00|44523.1|44503.1|44524.4|44504.4|44524.4|44504.4|44516.9|44496.9|3
1728627190000|2024-10-11 06:13:10|44521.9|44501.9|44520.6|44500.6|44525.6|44505.6|44520.6|44500.6|2
1728627200000|2024-10-11 06:13:20|44523.1|44503.1|44521.9|44501.9|44525.6|44505.6|44520.6|44500.6|0
1728627210000|2024-10-11 06:13:30|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44521.9|44501.9|0
1728627220000|2024-10-11 06:13:40|44528.1|44508.1|44520.6|44500.6|44530.6|44510.6|44520.6|44500.6|7
1728627230000|2024-10-11 06:13:50|44515.6|44495.6|44511.9|44491.9|44515.6|44495.6|44511.9|44491.9|4
1728627240000|2024-10-11 06:14:00|44513.1|44493.1|44510.6|44490.6|44515.6|44495.6|44510.6|44490.6|3
1728627250000|2024-10-11 06:14:10|44500.6|44480.6|44493.1|44473.1|44503.1|44483.1|44493.1|44473.1|6
1728627260000|2024-10-11 06:14:20|44490.6|44470.6|44485.6|44465.6|44490.6|44470.6|44478.1|44458.1|15
1728627270000|2024-10-11 06:14:30|44488.1|44468.1|44485.6|44465.6|44489.4|44469.4|44485.6|44465.6|0
1728627280000|2024-10-11 06:14:40|44485.7|44465.7|44490.7|44470.7|44490.7|44470.7|44485.7|44465.7|6
1728627290000|2024-10-11 06:14:50|44489.4|44469.4|44488.1|44468.1|44490.7|44470.7|44485.7|44465.7|1
1728627300000|2024-10-11 06:15:00|44485.7|44465.7|44481.8|44461.8|44489.4|44469.4|44478.1|44458.1|17
1728627310000|2024-10-11 06:15:10|44479.4|44459.4|44484.4|44464.4|44484.4|44464.4|44479.4|44459.4|3
1728627320000|2024-10-11 06:15:20|44483.1|44463.1|44486.9|44466.9|44489.4|44469.4|44483.1|44463.1|4
1728627330000|2024-10-11 06:15:30|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|0
1728627340000|2024-10-11 06:15:40|44491.9|44471.9|44495.7|44475.7|44496.9|44476.9|44491.9|44471.9|0
1728627350000|2024-10-11 06:15:50|44496.9|44476.9|44498.1|44478.1|44498.1|44478.1|44496.9|44476.9|0
1728627360000|2024-10-11 06:16:00|44496.9|44476.9|44506.9|44486.9|44506.9|44486.9|44495.7|44475.7|8
1728627370000|2024-10-11 06:16:10|44505.7|44485.7|44510.7|44490.7|44510.7|44490.7|44505.7|44485.7|3
1728627380000|2024-10-11 06:16:20|44508.1|44488.1|44513.1|44493.1|44513.1|44493.1|44508.1|44488.1|0
1728627390000|2024-10-11 06:16:30|44514.4|44494.4|44508.1|44488.1|44516.9|44496.9|44508.1|44488.1|1
1728627400000|2024-10-11 06:16:40|44506.8|44486.8|44498.1|44478.1|44506.8|44486.8|44498.1|44478.1|3
1728627410000|2024-10-11 06:16:50|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|1
1728627420000|2024-10-11 06:17:00|44494.4|44474.4|44498.1|44478.1|44505.7|44485.7|44488.1|44468.1|49
1728627430000|2024-10-11 06:17:10|44496.9|44476.9|44493.1|44473.1|44496.9|44476.9|44493.1|44473.1|6
1728627440000|2024-10-11 06:17:20|44491.8|44471.8|44489.4|44469.4|44491.8|44471.8|44488.1|44468.1|2
1728627450000|2024-10-11 06:17:30|44490.6|44470.6|44485.6|44465.6|44490.6|44470.6|44485.6|44465.6|15
1728627460000|2024-10-11 06:17:40|44484.4|44464.4|44483.1|44463.1|44485.6|44465.6|44483.1|44463.1|6
1728627470000|2024-10-11 06:17:50|44484.4|44464.4|44488.1|44468.1|44488.1|44468.1|44483.1|44463.1|8
1728627480000|2024-10-11 06:18:00|44486.9|44466.9|44488.1|44468.1|44488.1|44468.1|44486.9|44466.9|1
1728627490000|2024-10-11 06:18:10|44490.7|44470.7|44486.9|44466.9|44491.9|44471.9|44486.9|44466.9|2
1728627500000|2024-10-11 06:18:20|44484.4|44464.4|44485.6|44465.6|44485.6|44465.6|44484.4|44464.4|1
1728627510000|2024-10-11 06:18:30|44484.4|44464.4|44481.8|44461.8|44485.6|44465.6|44481.8|44461.8|2
1728627520000|2024-10-11 06:18:40|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44480.6|44460.6|0
1728627530000|2024-10-11 06:18:50|44493.1|44473.1|44493.1|44473.1|44494.4|44474.4|44493.1|44473.1|6
1728627540000|2024-10-11 06:19:00|44494.4|44474.4|44496.9|44476.9|44496.9|44476.9|44493.1|44473.1|1
1728627550000|2024-10-11 06:19:10|44499.4|44479.4|44498.1|44478.1|44499.4|44479.4|44496.9|44476.9|1
1728627560000|2024-10-11 06:19:20|44496.9|44476.9|44494.4|44474.4|44496.9|44476.9|44494.4|44474.4|0
1728627570000|2024-10-11 06:19:30|44495.6|44475.6|44500.6|44480.6|44500.6|44480.6|44495.6|44475.6|8
1728627580000|2024-10-11 06:19:40|44501.9|44481.9|44509.4|44489.4|44509.4|44489.4|44501.9|44481.9|1
1728627590000|2024-10-11 06:19:50|44510.6|44490.6|44511.9|44491.9|44511.9|44491.9|44510.6|44490.6|2
1728627600000|2024-10-11 06:20:00|44510.6|44490.6|44509.4|44489.4|44511.9|44491.9|44506.8|44486.8|4
1728627610000|2024-10-11 06:20:10|44510.6|44490.6|44521.9|44501.9|44521.9|44501.9|44510.6|44490.6|6
1728627620000|2024-10-11 06:20:20|44524.4|44504.4|44528.1|44508.1|44528.1|44508.1|44524.4|44504.4|6
1728627630000|2024-10-11 06:20:30|44529.4|44509.4|44533.1|44513.1|44534.4|44514.4|44529.4|44509.4|4
1728627640000|2024-10-11 06:20:40|44534.4|44514.4|44538.1|44518.1|44538.1|44518.1|44533.1|44513.1|1
1728627650000|2024-10-11 06:20:50|44539.4|44519.4|44538.1|44518.1|44541.9|44521.9|44538.1|44518.1|1
1728627660000|2024-10-11 06:21:00|44536.9|44516.9|44535.6|44515.6|44536.9|44516.9|44535.6|44515.6|2
1728627670000|2024-10-11 06:21:10|44536.9|44516.9|44551.9|44531.9|44551.9|44531.9|44536.9|44516.9|3
1728627680000|2024-10-11 06:21:20|44553.1|44533.1|44548.1|44528.1|44553.1|44533.1|44540.6|44520.6|10
1728627690000|2024-10-11 06:21:30|44549.4|44529.4|44548.1|44528.1|44549.4|44529.4|44545.6|44525.6|1
1728627700000|2024-10-11 06:21:40|44545.6|44525.6|44549.4|44529.4|44549.4|44529.4|44545.6|44525.6|0
1728627710000|2024-10-11 06:21:50|44550.6|44530.6|44550.6|44530.6|44551.9|44531.9|44550.6|44530.6|11
1728627720000|2024-10-11 06:22:00|44549.4|44529.4|44540.6|44520.6|44549.4|44529.4|44540.6|44520.6|1
1728627730000|2024-10-11 06:22:10|44541.9|44521.9|44538.1|44518.1|44543.1|44523.1|44538.1|44518.1|2
1728627740000|2024-10-11 06:22:20|44539.4|44519.4|44538.1|44518.1|44543.1|44523.1|44538.1|44518.1|0
1728627750000|2024-10-11 06:22:30|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|2
1728627760000|2024-10-11 06:22:40|44538.1|44518.1|44531.9|44511.9|44538.1|44518.1|44531.9|44511.9|0
1728627770000|2024-10-11 06:22:50|44530.6|44510.6|44523.1|44503.1|44530.6|44510.6|44523.1|44503.1|2
1728627780000|2024-10-11 06:23:00|44521.9|44501.9|44509.4|44489.4|44523.1|44503.1|44509.4|44489.4|9
1728627790000|2024-10-11 06:23:10|44508.1|44488.1|44488.1|44468.1|44508.1|44488.1|44488.1|44468.1|23
1728627800000|2024-10-11 06:23:20|44486.9|44466.9|44485.6|44465.6|44486.9|44466.9|44485.6|44465.6|5
1728627810000|2024-10-11 06:23:30|44484.4|44464.4|44485.6|44465.6|44485.6|44465.6|44483.1|44463.1|2
1728627820000|2024-10-11 06:23:40|44484.4|44464.4|44486.9|44466.9|44486.9|44466.9|44484.4|44464.4|5
1728627830000|2024-10-11 06:23:50|44485.6|44465.6|44483.1|44463.1|44488.1|44468.1|44483.1|44463.1|0
1728627840000|2024-10-11 06:24:00|44481.9|44461.9|44485.6|44465.6|44485.6|44465.6|44478.1|44458.1|12
1728627850000|2024-10-11 06:24:10|44484.4|44464.4|44490.6|44470.6|44490.6|44470.6|44484.4|44464.4|2
1728627860000|2024-10-11 06:24:20|44489.4|44469.4|44490.6|44470.6|44493.1|44473.1|44489.4|44469.4|0
1728627870000|2024-10-11 06:24:30|44491.9|44471.9|44494.4|44474.4|44495.6|44475.6|44491.9|44471.9|1
1728627880000|2024-10-11 06:24:40|44496.9|44476.9|44506.9|44486.9|44506.9|44486.9|44496.9|44476.9|1
1728627890000|2024-10-11 06:24:50|44503.1|44483.1|44504.4|44484.4|44504.4|44484.4|44500.6|44480.6|1
1728627900000|2024-10-11 06:25:00|44508.1|44488.1|44508.1|44488.1|44511.9|44491.9|44508.1|44488.1|3
1728627910000|2024-10-11 06:25:10|44506.9|44486.9|44504.4|44484.4|44508.1|44488.1|44503.1|44483.1|1
1728627920000|2024-10-11 06:25:20|44501.9|44481.9|44503.1|44483.1|44503.1|44483.1|44501.9|44481.9|4
1728627930000|2024-10-11 06:25:30|44501.9|44481.9|44503.1|44483.1|44504.4|44484.4|44499.4|44479.4|1
1728627940000|2024-10-11 06:25:40|44500.6|44480.6|44503.1|44483.1|44503.1|44483.1|44499.4|44479.4|0
1728627950000|2024-10-11 06:25:50|44504.4|44484.4|44499.4|44479.4|44504.4|44484.4|44499.4|44479.4|0
1728627960000|2024-10-11 06:26:00|||||||||1
1728627970000|2024-10-11 06:26:10|44500.6|44480.6|44499.4|44479.4|44501.9|44481.9|44498.1|44478.1|4
1728627980000|2024-10-11 06:26:20|44495.6|44475.6|44499.4|44479.4|44499.4|44479.4|44495.6|44475.6|0
1728627990000|2024-10-11 06:26:30|44498.1|44478.1|44493.1|44473.1|44499.4|44479.4|44493.1|44473.1|5
1728628000000|2024-10-11 06:26:40|44491.9|44471.9|44491.9|44471.9|44493.1|44473.1|44491.9|44471.9|0
1728628010000|2024-10-11 06:26:50|44488.1|44468.1|44481.9|44461.9|44488.1|44468.1|44481.9|44461.9|2
1728628020000|2024-10-11 06:27:00|44480.6|44460.6|44479.4|44459.4|44480.6|44460.6|44478.1|44458.1|4
1728628030000|2024-10-11 06:27:10|44480.6|44460.6|44479.4|44459.4|44483.1|44463.1|44479.4|44459.4|1
1728628040000|2024-10-11 06:27:20|44480.6|44460.6|44488.1|44468.1|44488.1|44468.1|44480.6|44460.6|6
1728628050000|2024-10-11 06:27:30|44486.9|44466.9|44485.7|44465.7|44486.9|44466.9|44484.4|44464.4|0
1728628060000|2024-10-11 06:27:40|44484.4|44464.4|44483.2|44463.2|44484.4|44464.4|44481.9|44461.9|0
1728628070000|2024-10-11 06:27:50|44481.9|44461.9|44480.7|44460.7|44483.2|44463.2|44479.4|44459.4|1
1728628080000|2024-10-11 06:28:00|44481.9|44461.9|44479.4|44459.4|44483.2|44463.2|44479.4|44459.4|3
1728628090000|2024-10-11 06:28:10|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|12
1728628110000|2024-10-11 06:28:30|44480.7|44460.7|44474.4|44454.4|44480.7|44460.7|44474.4|44454.4|5
1728628120000|2024-10-11 06:28:40|44475.7|44455.7|44488.2|44468.2|44488.2|44468.2|44475.7|44455.7|5
1728628130000|2024-10-11 06:28:50|44493.2|44473.2|44494.4|44474.4|44494.4|44474.4|44493.2|44473.2|1
1728628140000|2024-10-11 06:29:00|44495.7|44475.7|44503.2|44483.2|44505.7|44485.7|44494.4|44474.4|5
1728628150000|2024-10-11 06:29:10|44501.9|44481.9|44494.4|44474.4|44501.9|44481.9|44494.4|44474.4|0
1728628160000|2024-10-11 06:29:20|44491.8|44471.8|44489.4|44469.4|44493.2|44473.2|44489.4|44469.4|0
1728628170000|2024-10-11 06:29:30|44484.4|44464.4|44489.4|44469.4|44489.4|44469.4|44484.4|44464.4|0
1728628180000|2024-10-11 06:29:40|44488.2|44468.2|44486.9|44466.9|44488.2|44468.2|44486.9|44466.9|0
1728628190000|2024-10-11 06:29:50|44488.2|44468.2|44483.2|44463.2|44488.2|44468.2|44483.2|44463.2|3
1728628200000|2024-10-11 06:30:00|44480.7|44460.7|44491.9|44471.9|44491.9|44471.9|44480.7|44460.7|13
1728628210000|2024-10-11 06:30:10|44490.7|44470.7|44503.2|44483.2|44503.2|44483.2|44490.7|44470.7|4
1728628220000|2024-10-11 06:30:20|44504.4|44484.4|44503.2|44483.2|44505.7|44485.7|44503.2|44483.2|11
1728628230000|2024-10-11 06:30:30|44501.9|44481.9|44505.7|44485.7|44505.7|44485.7|44495.7|44475.7|10
1728628240000|2024-10-11 06:30:40|44506.9|44486.9|44510.7|44490.7|44513.2|44493.2|44506.9|44486.9|0
1728628250000|2024-10-11 06:30:50|44511.9|44491.9|44509.4|44489.4|44513.2|44493.2|44509.4|44489.4|2
1728628260000|2024-10-11 06:31:00|44510.7|44490.7|44505.7|44485.7|44510.7|44490.7|44505.7|44485.7|3
1728628270000|2024-10-11 06:31:10|44503.1|44483.1|44491.9|44471.9|44503.1|44483.1|44491.9|44471.9|33
1728628280000|2024-10-11 06:31:20|44490.7|44470.7|44489.4|44469.4|44490.7|44470.7|44489.4|44469.4|8
1728628290000|2024-10-11 06:31:30|44488.2|44468.2|44489.4|44469.4|44490.7|44470.7|44486.9|44466.9|1
1728628300000|2024-10-11 06:31:40|44490.7|44470.7|44493.2|44473.2|44493.2|44473.2|44489.4|44469.4|2
1728628310000|2024-10-11 06:31:50|44491.9|44471.9|44493.2|44473.2|44493.2|44473.2|44488.2|44468.2|2
1728628320000|2024-10-11 06:32:00|44494.4|44474.4|44500.7|44480.7|44501.9|44481.9|44494.4|44474.4|6
1728628330000|2024-10-11 06:32:10|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|0
1728628340000|2024-10-11 06:32:20|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|0
1728628350000|2024-10-11 06:32:30|44496.9|44476.9|44498.2|44478.2|44499.4|44479.4|44494.4|44474.4|0
1728628360000|2024-10-11 06:32:40|44494.4|44474.4|44498.2|44478.2|44498.2|44478.2|44494.4|44474.4|0
1728628370000|2024-10-11 06:32:50|44496.9|44476.9|44493.2|44473.2|44498.2|44478.2|44493.2|44473.2|0
1728628380000|2024-10-11 06:33:00|44491.9|44471.9|44495.7|44475.7|44496.9|44476.9|44490.7|44470.7|2
1728628390000|2024-10-11 06:33:10|44496.9|44476.9|44490.6|44470.6|44498.2|44478.2|44490.6|44470.6|1
1728628400000|2024-10-11 06:33:20|44491.9|44471.9|44490.6|44470.6|44494.4|44474.4|44490.6|44470.6|1
1728628410000|2024-10-11 06:33:30|44489.4|44469.4|44489.4|44469.4|44493.2|44473.2|44489.4|44469.4|0
1728628420000|2024-10-11 06:33:40|44488.2|44468.2|44469.4|44449.4|44488.2|44468.2|44469.4|44449.4|15
1728628430000|2024-10-11 06:33:50|44460.7|44440.7|44458.2|44438.2|44460.7|44440.7|44455.6|44435.6|8
1728628440000|2024-10-11 06:34:00|44456.9|44436.9|44456.9|44436.9|44458.2|44438.2|44454.4|44434.4|2
1728628450000|2024-10-11 06:34:10|44455.6|44435.6|44450.6|44430.6|44459.4|44439.4|44450.6|44430.6|7
1728628460000|2024-10-11 06:34:20|44451.9|44431.9|44456.9|44436.9|44456.9|44436.9|44451.9|44431.9|1
1728628470000|2024-10-11 06:34:30|44455.6|44435.6|44458.1|44438.1|44458.1|44438.1|44455.6|44435.6|0
1728628480000|2024-10-11 06:34:40|44456.9|44436.9|44461.9|44441.9|44461.9|44441.9|44454.4|44434.4|7
1728628490000|2024-10-11 06:34:50|44460.7|44440.7|44459.4|44439.4|44461.9|44441.9|44459.4|44439.4|2
1728628500000|2024-10-11 06:35:00|44458.1|44438.1|44444.4|44424.4|44458.1|44438.1|44444.4|44424.4|6
1728628510000|2024-10-11 06:35:10|44445.7|44425.7|44438.2|44418.2|44445.7|44425.7|44438.2|44418.2|11
1728628520000|2024-10-11 06:35:20|44439.4|44419.4|44433.1|44413.1|44439.4|44419.4|44433.1|44413.1|7
1728628530000|2024-10-11 06:35:30|44431.9|44411.9|44425.6|44405.6|44433.1|44413.1|44424.4|44404.4|8
1728628540000|2024-10-11 06:35:40|44423.1|44403.1|44425.6|44405.6|44425.6|44405.6|44421.9|44401.9|3
1728628550000|2024-10-11 06:35:50|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44423.1|44403.1|10
1728628560000|2024-10-11 06:36:00|44423.1|44403.1|44428.2|44408.2|44429.4|44409.4|44423.1|44403.1|32
1728628570000|2024-10-11 06:36:10|44429.4|44409.4|44431.9|44411.9|44431.9|44411.9|44429.4|44409.4|0
1728628580000|2024-10-11 06:36:20|44430.6|44410.6|44434.4|44414.4|44434.4|44414.4|44430.6|44410.6|0
1728628590000|2024-10-11 06:36:30|44430.6|44410.6|44430.6|44410.6|44433.2|44413.2|44429.4|44409.4|3
1728628600000|2024-10-11 06:36:40|44429.4|44409.4|44430.6|44410.6|44430.6|44410.6|44425.6|44405.6|3
1728628610000|2024-10-11 06:36:50|44434.4|44414.4|44435.6|44415.6|44436.9|44416.9|44434.4|44414.4|5
1728628620000|2024-10-11 06:37:00|44433.1|44413.1|44420.6|44400.6|44433.1|44413.1|44420.6|44400.6|6
1728628630000|2024-10-11 06:37:10|44419.4|44399.4|44420.6|44400.6|44420.6|44400.6|44419.4|44399.4|3
1728628640000|2024-10-11 06:37:20|44418.1|44398.1|44418.1|44398.1|44418.1|44398.1|44418.1|44398.1|1
1728628650000|2024-10-11 06:37:30|44419.4|44399.4|44414.4|44394.4|44419.4|44399.4|44414.4|44394.4|3
1728628660000|2024-10-11 06:37:40|44415.6|44395.6|44411.9|44391.9|44415.6|44395.6|44411.9|44391.9|65
1728628670000|2024-10-11 06:37:50|44413.2|44393.2|44411.9|44391.9|44415.6|44395.6|44411.9|44391.9|8
1728628680000|2024-10-11 06:38:00|44413.1|44393.1|44404.4|44384.4|44413.1|44393.1|44396.9|44376.9|22
1728628690000|2024-10-11 06:38:10|44408.2|44388.2|44408.2|44388.2|44409.5|44389.5|44408.2|44388.2|5
1728628700000|2024-10-11 06:38:20|44405.7|44385.7|44405.7|44385.7|44407|44387|44404.4|44384.4|3
1728628710000|2024-10-11 06:38:30|44404.4|44384.4|44408.2|44388.2|44408.2|44388.2|44404.4|44384.4|2
1728628720000|2024-10-11 06:38:40|44409.5|44389.5|44415.7|44395.7|44415.7|44395.7|44409.5|44389.5|4
1728628730000|2024-10-11 06:38:50|44417|44397|44419.5|44399.5|44419.5|44399.5|44417|44397|0
1728628740000|2024-10-11 06:39:00|44418.2|44398.2|44428.2|44408.2|44428.2|44408.2|44414.4|44394.4|37
1728628750000|2024-10-11 06:39:10|44429.5|44409.5|44438.1|44418.1|44439.4|44419.4|44429.5|44409.5|4
1728628760000|2024-10-11 06:39:20|44436.9|44416.9|44436.9|44416.9|44440.6|44420.6|44435.6|44415.6|1
1728628770000|2024-10-11 06:39:30|44438.1|44418.1|44439.4|44419.4|44439.4|44419.4|44438.1|44418.1|0
1728628780000|2024-10-11 06:39:40|44440.7|44420.7|44441.9|44421.9|44441.9|44421.9|44440.6|44420.6|6
1728628790000|2024-10-11 06:39:50|44443.2|44423.2|44436.9|44416.9|44443.2|44423.2|44436.9|44416.9|4
1728628800000|2024-10-11 06:40:00|44434.4|44414.4|44435.7|44415.7|44440.7|44420.7|44434.4|44414.4|9
1728628810000|2024-10-11 06:40:10|44434.4|44414.4|44426.9|44406.9|44434.4|44414.4|44426.9|44406.9|2
1728628820000|2024-10-11 06:40:20|44425.7|44405.7|44426.9|44406.9|44429.4|44409.4|44425.7|44405.7|1
1728628830000|2024-10-11 06:40:30|44430.7|44410.7|44436.9|44416.9|44436.9|44416.9|44430.7|44410.7|7
1728628840000|2024-10-11 06:40:40|44435.7|44415.7|44430.7|44410.7|44435.7|44415.7|44430.7|44410.7|1
1728628850000|2024-10-11 06:40:50|44428.2|44408.2|44425.7|44405.7|44430.7|44410.7|44425.7|44405.7|2
1728628860000|2024-10-11 06:41:00|44423.2|44403.2|44420.7|44400.7|44423.2|44403.2|44415.7|44395.7|4
1728628870000|2024-10-11 06:41:10|44419.4|44399.4|44420.7|44400.7|44421.9|44401.9|44418.2|44398.2|3
1728628880000|2024-10-11 06:41:20|44419.4|44399.4|44421.9|44401.9|44421.9|44401.9|44418.2|44398.2|4
1728628890000|2024-10-11 06:41:30|44420.7|44400.7|44428.2|44408.2|44428.2|44408.2|44420.7|44400.7|4
1728628900000|2024-10-11 06:41:40|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|2
1728628910000|2024-10-11 06:41:50|44431.9|44411.9|44433.2|44413.2|44433.2|44413.2|44428.2|44408.2|6
1728628920000|2024-10-11 06:42:00|44431.9|44411.9|44421.9|44401.9|44431.9|44411.9|44421.9|44401.9|3
1728628930000|2024-10-11 06:42:10|44423.2|44403.2|44423.2|44403.2|44425.7|44405.7|44423.2|44403.2|12
1728628940000|2024-10-11 06:42:20|44425.7|44405.7|44409.4|44389.4|44425.7|44405.7|44409.4|44389.4|5
1728628950000|2024-10-11 06:42:30|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|0
1728628960000|2024-10-11 06:42:40|44409.4|44389.4|44419.4|44399.4|44419.4|44399.4|44409.4|44389.4|0
1728628970000|2024-10-11 06:42:50|44420.7|44400.7|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|1
1728628980000|2024-10-11 06:43:00|44419.4|44399.4|44420.7|44400.7|44420.7|44400.7|44415.7|44395.7|1
1728628990000|2024-10-11 06:43:10|44419.4|44399.4|44420.7|44400.7|44420.7|44400.7|44415.7|44395.7|1
1728629000000|2024-10-11 06:43:20|44421.9|44401.9|44424.4|44404.4|44424.4|44404.4|44421.9|44401.9|0
1728629010000|2024-10-11 06:43:30|44425.7|44405.7|44425.7|44405.7|44431.9|44411.9|44425.7|44405.7|26
1728629020000|2024-10-11 06:43:40|44426.9|44406.9|44428.2|44408.2|44430.7|44410.7|44426.9|44406.9|4
1728629030000|2024-10-11 06:43:50|44426.9|44406.9|44424.4|44404.4|44426.9|44406.9|44424.4|44404.4|1
1728629040000|2024-10-11 06:44:00|44423.2|44403.2|44423.2|44403.2|44423.2|44403.2|44421.9|44401.9|4
1728629050000|2024-10-11 06:44:10|44427|44407|44435.7|44415.7|44435.7|44415.7|44427|44407|1
1728629060000|2024-10-11 06:44:20|44440.7|44420.7|44439.5|44419.5|44440.7|44420.7|44438.2|44418.2|0
1728629070000|2024-10-11 06:44:30|44440.7|44420.7|44449.5|44429.5|44449.5|44429.5|44440.7|44420.7|2
1728629080000|2024-10-11 06:44:40|44450.7|44430.7|44445.7|44425.7|44450.7|44430.7|44445.7|44425.7|4
1728629090000|2024-10-11 06:44:50|44443.1|44423.1|44447|44427|44447|44427|44443.1|44423.1|0
1728629100000|2024-10-11 06:45:00|44448.2|44428.2|44463.2|44443.2|44463.2|44443.2|44446.9|44426.9|11
1728629110000|2024-10-11 06:45:10|44460.7|44440.7|44464.5|44444.5|44464.5|44444.5|44460.7|44440.7|4
1728629120000|2024-10-11 06:45:20|44468.2|44448.2|44468.2|44448.2|44469.5|44449.5|44468.2|44448.2|0
1728629130000|2024-10-11 06:45:30|44470.7|44450.7|44473.2|44453.2|44473.2|44453.2|44468.2|44448.2|6
1728629140000|2024-10-11 06:45:40|44475.7|44455.7|44473.2|44453.2|44478.2|44458.2|44473.2|44453.2|18
1728629150000|2024-10-11 06:45:50|44469.4|44449.4|44468.2|44448.2|44469.4|44449.4|44468.2|44448.2|3
1728629160000|2024-10-11 06:46:00|44465.7|44445.7|44468.2|44448.2|44468.2|44448.2|44465.7|44445.7|1
1728629170000|2024-10-11 06:46:10|44470.7|44450.7|44478.2|44458.2|44478.2|44458.2|44470.7|44450.7|4
1728629180000|2024-10-11 06:46:20|44480.7|44460.7|44484.4|44464.4|44488.2|44468.2|44480.7|44460.7|3
1728629190000|2024-10-11 06:46:30|44483.2|44463.2|44478.2|44458.2|44483.2|44463.2|44478.2|44458.2|1
1728629200000|2024-10-11 06:46:40|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|3
1728629210000|2024-10-11 06:46:50|44474.4|44454.4|44479.5|44459.5|44479.5|44459.5|44474.4|44454.4|3
1728629220000|2024-10-11 06:47:00|44480.7|44460.7|44488.2|44468.2|44488.2|44468.2|44480.7|44460.7|4
1728629230000|2024-10-11 06:47:10|44486.9|44466.9|44479.4|44459.4|44486.9|44466.9|44479.4|44459.4|5
1728629240000|2024-10-11 06:47:20|44478.2|44458.2|44474.5|44454.5|44478.2|44458.2|44474.5|44454.5|7
1728629250000|2024-10-11 06:47:30|44473.2|44453.2|44465.7|44445.7|44473.2|44453.2|44465.7|44445.7|0
1728629260000|2024-10-11 06:47:40|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|44465.7|44445.7|1
1728629270000|2024-10-11 06:47:50|44470.7|44450.7|44469.4|44449.4|44475.7|44455.7|44469.4|44449.4|1
1728629280000|2024-10-11 06:48:00|44470.7|44450.7|44463.2|44443.2|44470.7|44450.7|44463.2|44443.2|14
1728629290000|2024-10-11 06:48:10|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|0
1728629300000|2024-10-11 06:48:20|44463.2|44443.2|44464.4|44444.4|44468.2|44448.2|44463.2|44443.2|10
1728629310000|2024-10-11 06:48:30|44463.2|44443.2|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|2
1728629320000|2024-10-11 06:48:40|44458.2|44438.2|44460.7|44440.7|44460.7|44440.7|44458.2|44438.2|0
1728629330000|2024-10-11 06:48:50|44459.4|44439.4|44454.4|44434.4|44459.4|44439.4|44453.2|44433.2|9
1728629340000|2024-10-11 06:49:00|44455.7|44435.7|44456.9|44436.9|44456.9|44436.9|44455.7|44435.7|0
1728629350000|2024-10-11 06:49:10|44459.4|44439.4|44461.9|44441.9|44461.9|44441.9|44459.4|44439.4|6
1728629360000|2024-10-11 06:49:20|44463.2|44443.2|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|1
1728629370000|2024-10-11 06:49:30|44459.4|44439.4|44455.7|44435.7|44459.4|44439.4|44454.4|44434.4|5
1728629380000|2024-10-11 06:49:40|44456.9|44436.9|44455.7|44435.7|44456.9|44436.9|44455.7|44435.7|2
1728629390000|2024-10-11 06:49:50|44456.9|44436.9|44455.7|44435.7|44458.2|44438.2|44455.7|44435.7|4
1728629400000|2024-10-11 06:50:00|44454.4|44434.4|44460.7|44440.7|44460.7|44440.7|44450.7|44430.7|12
1728629410000|2024-10-11 06:50:10|44461.9|44441.9|44466.9|44446.9|44466.9|44446.9|44461.9|44441.9|2
1728629420000|2024-10-11 06:50:20|44465.7|44445.7|44463.2|44443.2|44465.7|44445.7|44463.2|44443.2|1
1728629430000|2024-10-11 06:50:30|44458.2|44438.2|44462|44442|44462|44442|44458.2|44438.2|2
1728629440000|2024-10-11 06:50:40|44464.4|44444.4|44470.7|44450.7|44470.7|44450.7|44464.4|44444.4|0
1728629450000|2024-10-11 06:50:50|44469.4|44449.4|44473.2|44453.2|44473.2|44453.2|44466.9|44446.9|6
1728629460000|2024-10-11 06:51:00|44470.7|44450.7|44465.7|44445.7|44470.7|44450.7|44465.7|44445.7|0
1728629470000|2024-10-11 06:51:10|44467|44447|44465.7|44445.7|44468.2|44448.2|44465.7|44445.7|1
1728629480000|2024-10-11 06:51:20|44461.9|44441.9|44464.5|44444.5|44464.5|44444.5|44461.9|44441.9|0
1728629490000|2024-10-11 06:51:30|44465.7|44445.7|44460.7|44440.7|44465.7|44445.7|44460.7|44440.7|0
1728629510000|2024-10-11 06:51:50|44461.9|44441.9|44465.7|44445.7|44465.7|44445.7|44460.7|44440.7|1
1728629520000|2024-10-11 06:52:00|44463.2|44443.2|44470.7|44450.7|44470.7|44450.7|44463.2|44443.2|2
1728629530000|2024-10-11 06:52:10|44475.7|44455.7|44480.7|44460.7|44481.9|44461.9|44475.7|44455.7|0
1728629540000|2024-10-11 06:52:20|44483.2|44463.2|44481.9|44461.9|44483.2|44463.2|44480.7|44460.7|0
1728629550000|2024-10-11 06:52:30|44480.7|44460.7|44483.2|44463.2|44483.2|44463.2|44480.7|44460.7|1
1728629560000|2024-10-11 06:52:40|44481.9|44461.9|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|1
1728629570000|2024-10-11 06:52:50|44481.9|44461.9|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|4
1728629580000|2024-10-11 06:53:00|44483.2|44463.2|44485.7|44465.7|44485.7|44465.7|44483.2|44463.2|5
1728629590000|2024-10-11 06:53:10|44487|44467|44488.2|44468.2|44488.2|44468.2|44485.7|44465.7|6
1728629600000|2024-10-11 06:53:20|44489.5|44469.5|44493.2|44473.2|44493.2|44473.2|44489.5|44469.5|4
1728629610000|2024-10-11 06:53:30|44495.7|44475.7|44491.9|44471.9|44496.9|44476.9|44490.7|44470.7|1
1728629620000|2024-10-11 06:53:40|44490.7|44470.7|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|0
1728629630000|2024-10-11 06:53:50|44489.4|44469.4|44489.4|44469.4|44490.7|44470.7|44489.4|44469.4|0
1728629640000|2024-10-11 06:54:00|44488.2|44468.2|44491.9|44471.9|44491.9|44471.9|44488.2|44468.2|2
1728629650000|2024-10-11 06:54:10|44493.2|44473.2|44503.2|44483.2|44504.5|44484.5|44490.7|44470.7|13
1728629660000|2024-10-11 06:54:20|44504.4|44484.4|44504.4|44484.4|44505.7|44485.7|44504.4|44484.4|0
1728629670000|2024-10-11 06:54:30|44505.7|44485.7|44504.5|44484.5|44505.7|44485.7|44504.4|44484.4|1
1728629680000|2024-10-11 06:54:40|44503.2|44483.2|44498.2|44478.2|44503.2|44483.2|44496.9|44476.9|23
1728629690000|2024-10-11 06:54:50|44496.9|44476.9|44480.7|44460.7|44496.9|44476.9|44478.2|44458.2|52
1728629700000|2024-10-11 06:55:00|44481.9|44461.9|44488.2|44468.2|44488.2|44468.2|44481.9|44461.9|5
1728629710000|2024-10-11 06:55:10|44486.9|44466.9|44498.2|44478.2|44498.2|44478.2|44486.9|44466.9|11
1728629720000|2024-10-11 06:55:20|44497|44477|44491.9|44471.9|44497|44477|44491.9|44471.9|2
1728629730000|2024-10-11 06:55:30|44489.4|44469.4|44498.2|44478.2|44498.2|44478.2|44489.4|44469.4|3
1728629740000|2024-10-11 06:55:40|44496.9|44476.9|44496.9|44476.9|44498.2|44478.2|44495.7|44475.7|3
1728629750000|2024-10-11 06:55:50|44498.2|44478.2|44491.9|44471.9|44498.2|44478.2|44491.9|44471.9|19
1728629760000|2024-10-11 06:56:00|44488.2|44468.2|44498.2|44478.2|44498.2|44478.2|44488.2|44468.2|4
1728629770000|2024-10-11 06:56:10|44496.9|44476.9|44488.2|44468.2|44500.7|44480.7|44488.2|44468.2|14
1728629780000|2024-10-11 06:56:20|44489.5|44469.5|44490.7|44470.7|44490.7|44470.7|44485.7|44465.7|6
1728629790000|2024-10-11 06:56:30|44483.2|44463.2|44479.4|44459.4|44483.2|44463.2|44479.4|44459.4|1
1728629800000|2024-10-11 06:56:40|44478.2|44458.2|44468.2|44448.2|44478.2|44458.2|44468.2|44448.2|14
1728629810000|2024-10-11 06:56:50|44470.7|44450.7|44470.7|44450.7|44473.2|44453.2|44470.7|44450.7|6
1728629820000|2024-10-11 06:57:00|||||||||7
1728629830000|2024-10-11 06:57:10|44475.7|44455.7|44480.7|44460.7|44480.7|44460.7|44475.7|44455.7|4
1728629840000|2024-10-11 06:57:20|44483.2|44463.2|44488.2|44468.2|44488.2|44468.2|44480.7|44460.7|0
1728629850000|2024-10-11 06:57:30|44489.5|44469.5|44490.7|44470.7|44490.7|44470.7|44488.2|44468.2|0
1728629860000|2024-10-11 06:57:40|44492|44472|44490.7|44470.7|44492|44472|44488.2|44468.2|0
1728629870000|2024-10-11 06:57:50|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44490.7|44470.7|0
1728629880000|2024-10-11 06:58:00|44491.9|44471.9|44488.2|44468.2|44491.9|44471.9|44488.2|44468.2|0
1728629890000|2024-10-11 06:58:10|44486.9|44466.9|44483.2|44463.2|44488.2|44468.2|44483.2|44463.2|1
1728629900000|2024-10-11 06:58:20|44482|44462|44478.2|44458.2|44482|44462|44478.2|44458.2|8
1728629920000|2024-10-11 06:58:40|44479.5|44459.5|44490.7|44470.7|44493.2|44473.2|44479.5|44459.5|42
1728629930000|2024-10-11 06:58:50|44489.5|44469.5|44501.9|44481.9|44501.9|44481.9|44489.5|44469.5|42
1728629940000|2024-10-11 06:59:00|44500.7|44480.7|44505.7|44485.7|44505.7|44485.7|44500.7|44480.7|2
1728629950000|2024-10-11 06:59:10|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|0
1728629960000|2024-10-11 06:59:20|44504.4|44484.4|44506.9|44486.9|44506.9|44486.9|44501.9|44481.9|5
1728629970000|2024-10-11 06:59:30|44501.9|44481.9|44490.7|44470.7|44501.9|44481.9|44490.7|44470.7|32
1728629980000|2024-10-11 06:59:40|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44486.9|44466.9|7
1728629990000|2024-10-11 06:59:50|44490.7|44470.7|44486.9|44466.9|44491.9|44471.9|44486.9|44466.9|4
1728630000000|2024-10-11 07:00:00|44490.7|44470.7|44480.7|44460.7|44496.9|44476.9|44480.7|44460.7|17
1728630010000|2024-10-11 07:00:10|44478.2|44458.2|44473.2|44453.2|44478.2|44458.2|44473.2|44453.2|4
1728630020000|2024-10-11 07:00:20|44468.2|44448.2|44472|44452|44472|44452|44468.2|44448.2|12
1728630030000|2024-10-11 07:00:30|44474.5|44454.5|44468.2|44448.2|44474.5|44454.5|44468.2|44448.2|11
1728630040000|2024-10-11 07:00:40|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|44461.9|44441.9|16
1728630050000|2024-10-11 07:00:50|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|3
1728630060000|2024-10-11 07:01:00|44473.2|44453.2|44470.8|44450.8|44473.2|44453.2|44465.7|44445.7|11
1728630070000|2024-10-11 07:01:10|44472|44452|44470.7|44450.7|44473.3|44453.3|44470.7|44450.7|2
1728630080000|2024-10-11 07:01:20|44468.2|44448.2|44466.9|44446.9|44468.2|44448.2|44466.9|44446.9|1
1728630090000|2024-10-11 07:01:30|44465.7|44445.7|44464.4|44444.4|44465.7|44445.7|44464.4|44444.4|5
1728630100000|2024-10-11 07:01:40|44465.7|44445.7|44465.7|44445.7|44467|44447|44465.7|44445.7|3
1728630110000|2024-10-11 07:01:50|44469.5|44449.5|44496.9|44476.9|44496.9|44476.9|44469.5|44449.5|10
1728630120000|2024-10-11 07:02:00|44498.2|44478.2|44503.2|44483.2|44504.4|44484.4|44498.2|44478.2|5
1728630130000|2024-10-11 07:02:10|44501.9|44481.9|44499.4|44479.4|44501.9|44481.9|44499.4|44479.4|4
1728630140000|2024-10-11 07:02:20|44498.2|44478.2|44505.7|44485.7|44505.7|44485.7|44496.9|44476.9|3
1728630150000|2024-10-11 07:02:30|44507|44487|44512|44492|44513.2|44493.2|44507|44487|16
1728630160000|2024-10-11 07:02:40|44513.2|44493.2|44510.7|44490.7|44513.2|44493.2|44510.7|44490.7|0
1728630170000|2024-10-11 07:02:50|44509.5|44489.5|44507|44487|44510.7|44490.7|44507|44487|9
1728630180000|2024-10-11 07:03:00|44508.2|44488.2|44510.7|44490.7|44510.7|44490.7|44507|44487|2
1728630190000|2024-10-11 07:03:10|44507|44487|44510.7|44490.7|44512|44492|44507|44487|1
1728630200000|2024-10-11 07:03:20|44508.2|44488.2|44504.4|44484.4|44512|44492|44504.4|44484.4|10
1728630210000|2024-10-11 07:03:30|44505.7|44485.7|44505.7|44485.7|44505.7|44485.7|44500.7|44480.7|2
1728630220000|2024-10-11 07:03:40|44503.2|44483.2|44520.7|44500.7|44520.7|44500.7|44503.2|44483.2|15
1728630230000|2024-10-11 07:03:50|44522|44502|44527|44507|44527|44507|44522|44502|5
1728630240000|2024-10-11 07:04:00|44529.5|44509.5|44537|44517|44538.2|44518.2|44529.5|44509.5|6
1728630250000|2024-10-11 07:04:10|44539.5|44519.5|44540.7|44520.7|44540.7|44520.7|44539.5|44519.5|2
1728630260000|2024-10-11 07:04:20|44537|44517|44532|44512|44537|44517|44529.5|44509.5|8
1728630270000|2024-10-11 07:04:30|44537|44517|44535.7|44515.7|44537|44517|44535.7|44515.7|6
1728630280000|2024-10-11 07:04:40|44534.5|44514.5|44522|44502|44534.5|44514.5|44522|44502|4
1728630290000|2024-10-11 07:04:50|44520.7|44500.7|44507|44487|44520.7|44500.7|44507|44487|8
1728630300000|2024-10-11 07:05:00|44508.2|44488.2|44532|44512|44533.2|44513.2|44508.2|44488.2|2
1728630310000|2024-10-11 07:05:10|44527|44507|44514.5|44494.5|44527|44507|44514.5|44494.5|14
1728630320000|2024-10-11 07:05:20|44510.7|44490.7|44508.3|44488.3|44510.7|44490.7|44508.3|44488.3|5
1728630330000|2024-10-11 07:05:30|44507|44487|44508.3|44488.3|44508.3|44488.3|44505.8|44485.8|0
1728630340000|2024-10-11 07:05:40|44507|44487|44508.3|44488.3|44508.3|44488.3|44507|44487|1
1728630350000|2024-10-11 07:05:50|44509.5|44489.5|44493.3|44473.3|44509.5|44489.5|44490.7|44470.7|16
1728630360000|2024-10-11 07:06:00|44497|44477|44483.3|44463.3|44497|44477|44478.3|44458.3|7
1728630370000|2024-10-11 07:06:10|44478.3|44458.3|44464.5|44444.5|44478.3|44458.3|44464.5|44444.5|7
1728630380000|2024-10-11 07:06:20|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44458.3|44438.3|2
1728630390000|2024-10-11 07:06:30|44455.7|44435.7|44455.7|44435.7|44455.7|44435.7|44455.7|44435.7|0
1728630400000|2024-10-11 07:06:40|44458.3|44438.3|44458.3|44438.3|44458.3|44438.3|44458.3|44438.3|9
1728630410000|2024-10-11 07:06:50|44460.7|44440.7|44462|44442|44462|44442|44460.7|44440.7|1
1728630420000|2024-10-11 07:07:00|44464.5|44444.5|44473.3|44453.3|44473.3|44453.3|44464.5|44444.5|0
1728630430000|2024-10-11 07:07:10|44475.8|44455.8|44484.5|44464.5|44484.5|44464.5|44475.8|44455.8|2
1728630440000|2024-10-11 07:07:20|44483.2|44463.2|44489.5|44469.5|44489.5|44469.5|44482|44462|6
1728630450000|2024-10-11 07:07:30|||||||||7
1728630470000|2024-10-11 07:07:50|44487|44467|44487|44467|44487|44467|44487|44467|4
1728630480000|2024-10-11 07:08:00|44489.5|44469.5|44498.3|44478.3|44498.3|44478.3|44489.5|44469.5|5
1728630490000|2024-10-11 07:08:10|44497|44477|44493.3|44473.3|44497|44477|44487|44467|8
1728630500000|2024-10-11 07:08:20|44495.8|44475.8|44517|44497|44517|44497|44495.8|44475.8|4
1728630510000|2024-10-11 07:08:30|44519.5|44499.5|44514.5|44494.5|44519.5|44499.5|44514.5|44494.5|10
1728630520000|2024-10-11 07:08:40|44513.2|44493.2|44520.7|44500.7|44522|44502|44513.2|44493.2|4
1728630530000|2024-10-11 07:08:50|44519.5|44499.5|44524.5|44504.5|44527|44507|44519.5|44499.5|6
1728630540000|2024-10-11 07:09:00|44527|44507|44533.2|44513.2|44533.2|44513.2|44527|44507|4
1728630550000|2024-10-11 07:09:10|44532|44512|44528.3|44508.3|44532|44512|44524.5|44504.5|1
1728630560000|2024-10-11 07:09:20|44525.7|44505.7|44517|44497|44528.3|44508.3|44517|44497|3
1728630570000|2024-10-11 07:09:30|44515.7|44495.7|44517|44497|44517|44497|44515.7|44495.7|4
1728630580000|2024-10-11 07:09:40|44515.7|44495.7|44527|44507|44527|44507|44514.5|44494.5|5
1728630590000|2024-10-11 07:09:50|44528.3|44508.3|44527|44507|44528.3|44508.3|44527|44507|2
1728630600000|2024-10-11 07:10:00|44525.7|44505.7|44524.5|44504.5|44528.3|44508.3|44523.3|44503.3|8
1728630610000|2024-10-11 07:10:10|44528.3|44508.3|44524.5|44504.5|44528.3|44508.3|44524.5|44504.5|8
1728630620000|2024-10-11 07:10:20|44527|44507|44524.5|44504.5|44527|44507|44524.5|44504.5|2
1728630630000|2024-10-11 07:10:30|44518.2|44498.2|44517|44497|44519.5|44499.5|44515.8|44495.8|7
1728630640000|2024-10-11 07:10:40|44515.8|44495.8|44493.2|44473.2|44515.8|44495.8|44489.5|44469.5|3
1728630650000|2024-10-11 07:10:50|44492|44472|44493.2|44473.2|44493.2|44473.2|44492|44472|1
1728630660000|2024-10-11 07:11:00|44492|44472|44495.8|44475.8|44495.8|44475.8|44484.5|44464.5|5
1728630670000|2024-10-11 07:11:10|44494.5|44474.5|44499.5|44479.5|44499.5|44479.5|44494.5|44474.5|1
1728630680000|2024-10-11 07:11:20|44500.8|44480.8|44504.5|44484.5|44505.8|44485.8|44500.8|44480.8|12
1728630690000|2024-10-11 07:11:30|44507|44487|44504.5|44484.5|44507|44487|44504.5|44484.5|0
1728630700000|2024-10-11 07:11:40|44505.7|44485.7|44504.5|44484.5|44507|44487|44504.5|44484.5|12
1728630710000|2024-10-11 07:11:50|44503.3|44483.3|44499.5|44479.5|44503.3|44483.3|44499.5|44479.5|0
1728630720000|2024-10-11 07:12:00|44502|44482|44528.3|44508.3|44528.3|44508.3|44502|44482|5
1728630730000|2024-10-11 07:12:10|44527|44507|44518.3|44498.3|44527|44507|44515.7|44495.7|9
1728630740000|2024-10-11 07:12:20|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44517|44497|0
1728630750000|2024-10-11 07:12:30|44522|44502|44524.5|44504.5|44524.5|44504.5|44522|44502|2
1728630760000|2024-10-11 07:12:40|44523.3|44503.3|44523.3|44503.3|44523.3|44503.3|44519.5|44499.5|0
1728630770000|2024-10-11 07:12:50|44520.8|44500.8|44528.3|44508.3|44528.3|44508.3|44520.8|44500.8|2
1728630780000|2024-10-11 07:13:00|44529.5|44509.5|44542|44522|44542|44522|44529.5|44509.5|4
1728630790000|2024-10-11 07:13:10|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|0
1728630800000|2024-10-11 07:13:20|44542.1|44522.1|44548.3|44528.3|44548.3|44528.3|44542.1|44522.1|1
1728630810000|2024-10-11 07:13:30|44549.5|44529.5|44549.5|44529.5|44550.8|44530.8|44549.5|44529.5|5
1728630820000|2024-10-11 07:13:40|||||||||1
1728630830000|2024-10-11 07:13:50|44547|44527|44548.3|44528.3|44548.3|44528.3|44547|44527|3
1728630840000|2024-10-11 07:14:00|44549.5|44529.5|44565.8|44545.8|44565.8|44545.8|44549.5|44529.5|7
1728630850000|2024-10-11 07:14:10|44567|44547|44568.3|44548.3|44568.3|44548.3|44567|44547|4
1728630860000|2024-10-11 07:14:20|44567|44547|44570.8|44550.8|44572|44552|44567|44547|5
1728630870000|2024-10-11 07:14:30|44569.5|44549.5|44565.8|44545.8|44569.5|44549.5|44565.8|44545.8|4
1728630880000|2024-10-11 07:14:40|44567|44547|44565.8|44545.8|44567|44547|44565.8|44545.8|1
1728630890000|2024-10-11 07:14:50|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|3
1728630900000|2024-10-11 07:15:00|44565.8|44545.8|44567|44547|44567|44547|44564.5|44544.5|1
1728630910000|2024-10-11 07:15:10|44565.8|44545.8|44543.3|44523.3|44565.8|44545.8|44543.3|44523.3|11
1728630930000|2024-10-11 07:15:30|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|1
1728630940000|2024-10-11 07:15:40|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|5
1728630950000|2024-10-11 07:15:50|44539.6|44519.6|44543.3|44523.3|44543.3|44523.3|44539.5|44519.5|3
1728630960000|2024-10-11 07:16:00|44542|44522|44543.3|44523.3|44543.3|44523.3|44540.8|44520.8|1
1728630970000|2024-10-11 07:16:10|44547|44527|44547|44527|44547|44527|44547|44527|2
1728630980000|2024-10-11 07:16:20|44549.5|44529.5|44547|44527|44549.5|44529.5|44547|44527|4
1728630990000|2024-10-11 07:16:30|44544.6|44524.6|44532|44512|44544.6|44524.6|44532|44512|5
1728631000000|2024-10-11 07:16:40|44530.8|44510.8|44534.5|44514.5|44535.8|44515.8|44530.8|44510.8|2
1728631010000|2024-10-11 07:16:50|44535.8|44515.8|44527|44507|44535.8|44515.8|44527|44507|5
1728631020000|2024-10-11 07:17:00|44528.3|44508.3|44522|44502|44532|44512|44522|44502|1
1728631030000|2024-10-11 07:17:10|44520.8|44500.8|44507|44487|44520.8|44500.8|44507|44487|3
1728631040000|2024-10-11 07:17:20|44507.1|44487.1|44497|44477|44507.1|44487.1|44497|44477|9
1728631050000|2024-10-11 07:17:30|44498.3|44478.3|44504.5|44484.5|44504.5|44484.5|44495.8|44475.8|2
1728631060000|2024-10-11 07:17:40|44507|44487|44507|44487|44507|44487|44505.8|44485.8|1
1728631070000|2024-10-11 07:17:50|44508.3|44488.3|44509.5|44489.5|44509.5|44489.5|44507|44487|3
1728631080000|2024-10-11 07:18:00|44505.8|44485.8|44503.2|44483.2|44505.8|44485.8|44503.2|44483.2|1
1728631090000|2024-10-11 07:18:10|44505.8|44485.8|44495.8|44475.8|44505.8|44485.8|44495.8|44475.8|1
1728631100000|2024-10-11 07:18:20|44497|44477|44493.3|44473.3|44497|44477|44493.3|44473.3|1
1728631110000|2024-10-11 07:18:30|44494.5|44474.5|44493.3|44473.3|44494.5|44474.5|44493.3|44473.3|0
1728631120000|2024-10-11 07:18:40|44494.5|44474.5|44498.3|44478.3|44498.3|44478.3|44494.5|44474.5|4
1728631130000|2024-10-11 07:18:50|44497|44477|44494.5|44474.5|44497|44477|44494.5|44474.5|2
1728631140000|2024-10-11 07:19:00|44493.3|44473.3|44493.3|44473.3|44494.5|44474.5|44492|44472|1
1728631150000|2024-10-11 07:19:10|44492|44472|44477|44457|44493.3|44473.3|44475.8|44455.8|8
1728631160000|2024-10-11 07:19:20|44474.5|44454.5|44468.3|44448.3|44474.5|44454.5|44467|44447|2
1728631170000|2024-10-11 07:19:30|44465.8|44445.8|44465.8|44445.8|44468.3|44448.3|44465.8|44445.8|0
1728631180000|2024-10-11 07:19:40|44464.5|44444.5|44462|44442|44464.5|44444.5|44462|44442|3
1728631190000|2024-10-11 07:19:50|44463.3|44443.3|44462|44442|44463.3|44443.3|44462|44442|3
1728631200000|2024-10-11 07:20:00|44463.3|44443.3|44468.3|44448.3|44468.3|44448.3|44463.3|44443.3|7
1728631210000|2024-10-11 07:20:10|44467|44447|44467|44447|44467|44447|44463.3|44443.3|12
1728631220000|2024-10-11 07:20:20|44464.6|44444.6|44463.3|44443.3|44464.6|44444.6|44462|44442|5
1728631230000|2024-10-11 07:20:30|44467|44447|44467|44447|44467|44447|44464.5|44444.5|0
1728631240000|2024-10-11 07:20:40|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|44467|44447|3
1728631250000|2024-10-11 07:20:50|44469.5|44449.5|44468.3|44448.3|44469.5|44449.5|44468.3|44448.3|0
1728631260000|2024-10-11 07:21:00|44469.5|44449.5|44473.3|44453.3|44473.3|44453.3|44468.3|44448.3|2
1728631270000|2024-10-11 07:21:10|44472|44452|44472|44452|44472|44452|44472|44452|0
1728631280000|2024-10-11 07:21:20|44468.3|44448.3|44459.5|44439.5|44468.3|44448.3|44459.5|44439.5|17
1728631290000|2024-10-11 07:21:30|44454.5|44434.5|44453.3|44433.3|44454.5|44434.5|44452|44432|9
1728631300000|2024-10-11 07:21:40|44458.3|44438.3|44465.8|44445.8|44465.8|44445.8|44458.3|44438.3|5
1728631310000|2024-10-11 07:21:50|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|0
1728631320000|2024-10-11 07:22:00|44465.8|44445.8|44464.5|44444.5|44468.3|44448.3|44464.5|44444.5|2
1728631330000|2024-10-11 07:22:10|44465.8|44445.8|44462|44442|44467|44447|44462|44442|1
1728631340000|2024-10-11 07:22:20|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|2
1728631360000|2024-10-11 07:22:40|44459.5|44439.5|44459.5|44439.5|44459.5|44439.5|44459.5|44439.5|3
1728631370000|2024-10-11 07:22:50|44460.8|44440.8|44455.8|44435.8|44460.8|44440.8|44455.8|44435.8|2
1728631380000|2024-10-11 07:23:00|44454.6|44434.6|44452.1|44432.1|44454.6|44434.6|44452.1|44432.1|3
1728631390000|2024-10-11 07:23:10|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|0
1728631400000|2024-10-11 07:23:20|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|0
1728631410000|2024-10-11 07:23:30|44452.1|44432.1|44450.8|44430.8|44453.3|44433.3|44449.6|44429.6|4
1728631420000|2024-10-11 07:23:40|44452.1|44432.1|44448.3|44428.3|44453.3|44433.3|44448.3|44428.3|1
1728631430000|2024-10-11 07:23:50|44445.8|44425.8|44444.6|44424.6|44448.3|44428.3|44444.6|44424.6|0
1728631440000|2024-10-11 07:24:00|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|0
1728631450000|2024-10-11 07:24:10|44442.1|44422.1|44440.8|44420.8|44443.3|44423.3|44440.8|44420.8|5
1728631460000|2024-10-11 07:24:20|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|0
1728631470000|2024-10-11 07:24:30|44444.6|44424.6|44447.1|44427.1|44448.3|44428.3|44444.6|44424.6|1
1728631480000|2024-10-11 07:24:40|44448.3|44428.3|44447.1|44427.1|44448.3|44428.3|44447.1|44427.1|1
1728631490000|2024-10-11 07:24:50|44448.3|44428.3|44453.3|44433.3|44453.3|44433.3|44448.3|44428.3|1
1728631500000|2024-10-11 07:25:00|44455.8|44435.8|44453.3|44433.3|44455.8|44435.8|44453.3|44433.3|2
1728631510000|2024-10-11 07:25:10|44452.1|44432.1|44452.1|44432.1|44452.1|44432.1|44452.1|44432.1|0
1728631520000|2024-10-11 07:25:20|44453.3|44433.3|44457.1|44437.1|44457.1|44437.1|44453.3|44433.3|4
1728631530000|2024-10-11 07:25:30|44459.6|44439.6|44467.1|44447.1|44467.1|44447.1|44457.1|44437.1|3
1728631540000|2024-10-11 07:25:40|44465.8|44445.8|44463.3|44443.3|44465.8|44445.8|44463.3|44443.3|3
1728631550000|2024-10-11 07:25:50|44464.6|44444.6|44468.4|44448.4|44468.4|44448.4|44464.6|44444.6|1
1728631560000|2024-10-11 07:26:00|44469.6|44449.6|44478.3|44458.3|44479.6|44459.6|44469.6|44449.6|4
1728631570000|2024-10-11 07:26:10|44479.6|44459.6|44478.3|44458.3|44482.1|44462.1|44478.3|44458.3|2
1728631580000|2024-10-11 07:26:20|44479.6|44459.6|44483.3|44463.3|44483.3|44463.3|44478.3|44458.3|2
1728631590000|2024-10-11 07:26:30|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|0
1728631600000|2024-10-11 07:26:40|44489.6|44469.6|44513.3|44493.3|44513.3|44493.3|44489.6|44469.6|24
1728631610000|2024-10-11 07:26:50|44512.1|44492.1|44509.6|44489.6|44514.6|44494.6|44509.6|44489.6|14
1728631620000|2024-10-11 07:27:00|44508.3|44488.3|44507.1|44487.1|44509.6|44489.6|44504.6|44484.6|5
1728631630000|2024-10-11 07:27:10|44509.6|44489.6|44503.3|44483.3|44518.3|44498.3|44503.3|44483.3|10
1728631640000|2024-10-11 07:27:20|44502.1|44482.1|44503.3|44483.3|44504.6|44484.6|44502.1|44482.1|2
1728631650000|2024-10-11 07:27:30|44502.1|44482.1|44507.1|44487.1|44507.1|44487.1|44502.1|44482.1|0
1728631660000|2024-10-11 07:27:40|44504.6|44484.6|44508.3|44488.3|44508.3|44488.3|44504.6|44484.6|1
1728631670000|2024-10-11 07:27:50|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44503.3|44483.3|1
1728631680000|2024-10-11 07:28:00|44505.8|44485.8|44509.6|44489.6|44509.6|44489.6|44504.6|44484.6|1
1728631690000|2024-10-11 07:28:10|44510.8|44490.8|44512.1|44492.1|44512.1|44492.1|44510.8|44490.8|0
1728631700000|2024-10-11 07:28:20|44514.5|44494.5|44518.3|44498.3|44518.3|44498.3|44514.5|44494.5|1
1728631710000|2024-10-11 07:28:30|44515.8|44495.8|44529.6|44509.6|44529.6|44509.6|44515.8|44495.8|1
1728631720000|2024-10-11 07:28:40|44530.8|44510.8|44530.8|44510.8|44530.8|44510.8|44530.8|44510.8|0
1728631730000|2024-10-11 07:28:50|44533.3|44513.3|44540.8|44520.8|44540.8|44520.8|44533.3|44513.3|1
1728631740000|2024-10-11 07:29:00|44542|44522|44549.6|44529.6|44549.6|44529.6|44542|44522|6
1728631750000|2024-10-11 07:29:10|44548.3|44528.3|44553.3|44533.3|44553.3|44533.3|44548.3|44528.3|5
1728631760000|2024-10-11 07:29:20|44555.8|44535.8|44552.1|44532.1|44555.8|44535.8|44550.8|44530.8|1
1728631770000|2024-10-11 07:29:30|44550.8|44530.8|44550.8|44530.8|44553.3|44533.3|44550.8|44530.8|5
1728631780000|2024-10-11 07:29:40|44549.6|44529.6|44540.8|44520.8|44549.6|44529.6|44540.8|44520.8|14
1728631790000|2024-10-11 07:29:50|44539.6|44519.6|44538.3|44518.3|44539.6|44519.6|44538.3|44518.3|2
1728631800000|2024-10-11 07:30:00|44535.8|44515.8|44548.3|44528.3|44548.3|44528.3|44535.8|44515.8|10
1728631810000|2024-10-11 07:30:10|44549.6|44529.6|44568.3|44548.3|44568.3|44548.3|44549.6|44529.6|4
1728631820000|2024-10-11 07:30:20|44565.8|44545.8|44558.3|44538.3|44565.8|44545.8|44553.3|44533.3|11
1728631830000|2024-10-11 07:30:30|44559.6|44539.6|44568.3|44548.3|44568.3|44548.3|44559.6|44539.6|5
1728631840000|2024-10-11 07:30:40|44570.8|44550.8|44583.3|44563.3|44583.3|44563.3|44570.8|44550.8|23
1728631850000|2024-10-11 07:30:50|44582.1|44562.1|44574.6|44554.6|44582.1|44562.1|44574.6|44554.6|8
1728631860000|2024-10-11 07:31:00|44572.1|44552.1|44570.8|44550.8|44575.8|44555.8|44570.8|44550.8|4
1728631870000|2024-10-11 07:31:10|44568.3|44548.3|44563.3|44543.3|44568.3|44548.3|44562.1|44542.1|8
1728631890000|2024-10-11 07:31:30|||||||||1
1728631900000|2024-10-11 07:31:40|44564.6|44544.6|44578.3|44558.3|44578.3|44558.3|44564.6|44544.6|8
1728631910000|2024-10-11 07:31:50|44577.1|44557.1|44573.3|44553.3|44577.1|44557.1|44573.3|44553.3|2
1728631920000|2024-10-11 07:32:00|44570.8|44550.8|44573.3|44553.3|44574.6|44554.6|44570.8|44550.8|0
1728631930000|2024-10-11 07:32:10|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|1
1728631940000|2024-10-11 07:32:20|44570.8|44550.8|44570.8|44550.8|44570.8|44550.8|44570.8|44550.8|0
1728631950000|2024-10-11 07:32:30|44563.3|44543.3|44548.3|44528.3|44563.3|44543.3|44547.1|44527.1|13
1728631960000|2024-10-11 07:32:40|44543.3|44523.3|44543.3|44523.3|44548.3|44528.3|44543.3|44523.3|1
1728631970000|2024-10-11 07:32:50|44545.8|44525.8|44553.3|44533.3|44553.3|44533.3|44544.6|44524.6|4
1728631980000|2024-10-11 07:33:00|44554.6|44534.6|44558.3|44538.3|44558.3|44538.3|44554.6|44534.6|0
1728631990000|2024-10-11 07:33:10|44557.1|44537.1|44553.3|44533.3|44557.1|44537.1|44553.3|44533.3|1
1728632000000|2024-10-11 07:33:20|44549.6|44529.6|44548.4|44528.4|44550.9|44530.9|44548.3|44528.3|0
1728632020000|2024-10-11 07:33:40|44552.1|44532.1|44552.1|44532.1|44552.1|44532.1|44552.1|44532.1|0
1728632030000|2024-10-11 07:33:50|44550.9|44530.9|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|2
1728632040000|2024-10-11 07:34:00|44547.1|44527.1|44545.9|44525.9|44547.1|44527.1|44545.9|44525.9|1
1728632050000|2024-10-11 07:34:10|44543.4|44523.4|44543.4|44523.4|44543.4|44523.4|44543.4|44523.4|2
1728632060000|2024-10-11 07:34:20|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|1
1728632070000|2024-10-11 07:34:30|44545.8|44525.8|44548.4|44528.4|44548.4|44528.4|44543.4|44523.4|0
1728632090000|2024-10-11 07:34:50|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|2
1728632100000|2024-10-11 07:35:00|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|1
1728632110000|2024-10-11 07:35:10|||||||||1
1728632120000|2024-10-11 07:35:20|44543.4|44523.4|44543.4|44523.4|44543.4|44523.4|44542.1|44522.1|4
1728632130000|2024-10-11 07:35:30|||||||||2
1728632140000|2024-10-11 07:35:40|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|4
1728632150000|2024-10-11 07:35:50|44538.4|44518.4|44534.6|44514.6|44538.4|44518.4|44534.6|44514.6|8
1728632160000|2024-10-11 07:36:00|44532.1|44512.1|44524.6|44504.6|44532.1|44512.1|44520.8|44500.8|1
1728632170000|2024-10-11 07:36:10|||||||||1
1728632180000|2024-10-11 07:36:20|44522.1|44502.1|44510.8|44490.8|44522.1|44502.1|44510.8|44490.8|19
1728632190000|2024-10-11 07:36:30|44512.1|44492.1|44514.6|44494.6|44514.6|44494.6|44512.1|44492.1|2
1728632200000|2024-10-11 07:36:40|44515.9|44495.9|44519.6|44499.6|44519.6|44499.6|44515.9|44495.9|0
1728632210000|2024-10-11 07:36:50|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|2
1728632220000|2024-10-11 07:37:00|44523.4|44503.4|44527.1|44507.1|44529.6|44509.6|44523.4|44503.4|6
1728632230000|2024-10-11 07:37:10|44510.8|44490.8|44504.6|44484.6|44510.8|44490.8|44504.6|44484.6|9
1728632240000|2024-10-11 07:37:20|44507.1|44487.1|44504.6|44484.6|44508.4|44488.4|44504.6|44484.6|3
1728632250000|2024-10-11 07:37:30|44505.9|44485.9|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|1
1728632260000|2024-10-11 07:37:40|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|1
1728632270000|2024-10-11 07:37:50|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|2
1728632280000|2024-10-11 07:38:00|44509.6|44489.6|44519.6|44499.6|44520.9|44500.9|44509.6|44489.6|3
1728632290000|2024-10-11 07:38:10|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|2
1728632300000|2024-10-11 07:38:20|44517.1|44497.1|44514.6|44494.6|44517.1|44497.1|44514.6|44494.6|0
1728632310000|2024-10-11 07:38:30|44518.4|44498.4|44519.6|44499.6|44519.6|44499.6|44518.4|44498.4|2
1728632330000|2024-10-11 07:38:50|44520.8|44500.8|44517.1|44497.1|44522.1|44502.1|44517.1|44497.1|2
1728632340000|2024-10-11 07:39:00|44518.4|44498.4|44519.6|44499.6|44522.1|44502.1|44518.4|44498.4|2
1728632350000|2024-10-11 07:39:10|44520.9|44500.9|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|3
1728632360000|2024-10-11 07:39:20|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44522.1|44502.1|0
1728632370000|2024-10-11 07:39:30|44522.1|44502.1|44515.8|44495.8|44522.1|44502.1|44515.8|44495.8|6
1728632390000|2024-10-11 07:39:50|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|0
1728632400000|2024-10-11 07:40:00|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1728632410000|2024-10-11 07:40:10|||||||||1
1728632440000|2024-10-11 07:40:40|44520.9|44500.9|44535.9|44515.9|44535.9|44515.9|44520.9|44500.9|4
1728632450000|2024-10-11 07:40:50|44538.4|44518.4|44544.6|44524.6|44545.9|44525.9|44538.4|44518.4|2
1728632460000|2024-10-11 07:41:00|44547.1|44527.1|44552.1|44532.1|44554.6|44534.6|44547.1|44527.1|5
1728632470000|2024-10-11 07:41:10|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|2
1728632480000|2024-10-11 07:41:20|44547.1|44527.1|44544.6|44524.6|44547.1|44527.1|44544.6|44524.6|1
1728632490000|2024-10-11 07:41:30|||||||||2
1728632500000|2024-10-11 07:41:40|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|5
1728632510000|2024-10-11 07:41:50|44540.9|44520.9|44548.4|44528.4|44552.1|44532.1|44540.9|44520.9|0
1728632520000|2024-10-11 07:42:00|44545.8|44525.8|44544.6|44524.6|44545.8|44525.8|44542.1|44522.1|1
1728632530000|2024-10-11 07:42:10|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|0
1728632550000|2024-10-11 07:42:30|44540.9|44520.9|44539.6|44519.6|44544.6|44524.6|44539.6|44519.6|0
1728632570000|2024-10-11 07:42:50|44538.3|44518.3|44534.6|44514.6|44538.3|44518.3|44534.6|44514.6|0
1728632580000|2024-10-11 07:43:00|44539.6|44519.6|44547.1|44527.1|44547.1|44527.1|44537.1|44517.1|7
1728632590000|2024-10-11 07:43:10|44549.6|44529.6|44552.1|44532.1|44552.1|44532.1|44549.6|44529.6|7
1728632600000|2024-10-11 07:43:20|44553.4|44533.4|44543.3|44523.3|44559.6|44539.6|44540.8|44520.8|7
1728632610000|2024-10-11 07:43:30|44540.9|44520.9|44538.3|44518.3|44540.9|44520.9|44538.3|44518.3|2
1728632620000|2024-10-11 07:43:40|44535.9|44515.9|44534.6|44514.6|44535.9|44515.9|44534.6|44514.6|0
1728632650000|2024-10-11 07:44:10|44529.6|44509.6|44520.8|44500.8|44529.6|44509.6|44520.8|44500.8|1
1728632670000|2024-10-11 07:44:30|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|3
1728632690000|2024-10-11 07:44:50|44518.3|44498.3|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|1
1728632700000|2024-10-11 07:45:00|44523.4|44503.4|44530.8|44510.8|44532.1|44512.1|44523.4|44503.4|15
1728632710000|2024-10-11 07:45:10|44530.9|44510.9|44527.1|44507.1|44530.9|44510.9|44524.6|44504.6|3
1728632720000|2024-10-11 07:45:20|44528.4|44508.4|44529.6|44509.6|44529.6|44509.6|44528.4|44508.4|2
1728632740000|2024-10-11 07:45:40|44530.9|44510.9|44532.1|44512.1|44532.1|44512.1|44530.9|44510.9|1
1728632750000|2024-10-11 07:45:50|44534.6|44514.6|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|4
1728632760000|2024-10-11 07:46:00|44537.1|44517.1|44539.6|44519.6|44539.6|44519.6|44534.6|44514.6|5
1728632770000|2024-10-11 07:46:10|44538.4|44518.4|44534.6|44514.6|44538.4|44518.4|44534.6|44514.6|1
1728632780000|2024-10-11 07:46:20|44529.6|44509.6|44534.6|44514.6|44534.6|44514.6|44529.6|44509.6|1
1728632790000|2024-10-11 07:46:30|44537.1|44517.1|44534.6|44514.6|44537.1|44517.1|44534.6|44514.6|2
1728632800000|2024-10-11 07:46:40|44537.1|44517.1|44534.6|44514.6|44537.1|44517.1|44534.6|44514.6|3
1728632810000|2024-10-11 07:46:50|44535.9|44515.9|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|1
1728632820000|2024-10-11 07:47:00|44535.9|44515.9|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|2
1728632830000|2024-10-11 07:47:10|44533.4|44513.4|44529.6|44509.6|44534.6|44514.6|44529.6|44509.6|2
1728632840000|2024-10-11 07:47:20|44532.2|44512.2|44534.6|44514.6|44534.6|44514.6|44532.2|44512.2|1
1728632850000|2024-10-11 07:47:30|44535.9|44515.9|44559.6|44539.6|44559.6|44539.6|44535.9|44515.9|9
1728632860000|2024-10-11 07:47:40|44558.4|44538.4|44564.6|44544.6|44567.1|44547.1|44558.4|44538.4|5
1728632890000|2024-10-11 07:48:10|44563.4|44543.4|44559.6|44539.6|44563.4|44543.4|44559.6|44539.6|6
1728632900000|2024-10-11 07:48:20|44560.9|44540.9|44562.1|44542.1|44562.1|44542.1|44560.9|44540.9|3
1728632930000|2024-10-11 07:48:50|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|1
1728632940000|2024-10-11 07:49:00|44563.4|44543.4|44562.1|44542.1|44563.4|44543.4|44562.1|44542.1|0
1728632950000|2024-10-11 07:49:10|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|1
1728632960000|2024-10-11 07:49:20|||||||||1
1728632970000|2024-10-11 07:49:30|44563.4|44543.4|44564.6|44544.6|44564.6|44544.6|44560.9|44540.9|6
1728633000000|2024-10-11 07:50:00|44567.1|44547.1|44577.1|44557.1|44577.1|44557.1|44567.1|44547.1|3
1728633020000|2024-10-11 07:50:20|44578.4|44558.4|44580.9|44560.9|44580.9|44560.9|44578.4|44558.4|0
1728633030000|2024-10-11 07:50:30|44579.6|44559.6|44584.6|44564.6|44584.6|44564.6|44579.6|44559.6|6
1728633040000|2024-10-11 07:50:40|44583.4|44563.4|44582.1|44562.1|44583.4|44563.4|44582.1|44562.1|0
1728633050000|2024-10-11 07:50:50|||||||||2
1728633060000|2024-10-11 07:51:00|44579.6|44559.6|44582.1|44562.1|44582.1|44562.1|44579.6|44559.6|4
1728633070000|2024-10-11 07:51:10|44583.4|44563.4|44582.1|44562.1|44583.4|44563.4|44579.6|44559.6|9
1728633080000|2024-10-11 07:51:20|44584.6|44564.6|44590.9|44570.9|44590.9|44570.9|44584.6|44564.6|6
1728633090000|2024-10-11 07:51:30|44589.6|44569.6|44587.2|44567.2|44594.7|44574.7|44585.9|44565.9|17
1728633100000|2024-10-11 07:51:40|44592.2|44572.2|44583.4|44563.4|44592.2|44572.2|44583.4|44563.4|2
1728633110000|2024-10-11 07:51:50|44582.1|44562.1|44580.9|44560.9|44583.4|44563.4|44580.9|44560.9|3
1728633120000|2024-10-11 07:52:00|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|0
1728633130000|2024-10-11 07:52:10|44580.9|44560.9|44580.9|44560.9|44582.2|44562.2|44580.9|44560.9|0
1728633140000|2024-10-11 07:52:20|44583.4|44563.4|44584.7|44564.7|44584.7|44564.7|44583.4|44563.4|2
1728633150000|2024-10-11 07:52:30|44580.9|44560.9|44580.9|44560.9|44584.7|44564.7|44579.7|44559.7|11
1728633160000|2024-10-11 07:52:40|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|7
1728633170000|2024-10-11 07:52:50|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|0
1728633180000|2024-10-11 07:53:00|44573.4|44553.4|44567.2|44547.2|44573.4|44553.4|44567.2|44547.2|3
1728633190000|2024-10-11 07:53:10|||||||||4
1728633200000|2024-10-11 07:53:20|44565.9|44545.9|44569.7|44549.7|44569.7|44549.7|44564.7|44544.7|5
1728633210000|2024-10-11 07:53:30|44568.4|44548.4|44573.4|44553.4|44573.4|44553.4|44568.4|44548.4|5
1728633220000|2024-10-11 07:53:40|44575.9|44555.9|44574.6|44554.6|44575.9|44555.9|44574.6|44554.6|0
1728633230000|2024-10-11 07:53:50|44575.9|44555.9|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|0
1728633240000|2024-10-11 07:54:00|44577.2|44557.2|44577.2|44557.2|44580.9|44560.9|44577.2|44557.2|2
1728633250000|2024-10-11 07:54:10|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|0
1728633260000|2024-10-11 07:54:20|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|2
1728633270000|2024-10-11 07:54:30|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|2
1728633280000|2024-10-11 07:54:40|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|2
1728633290000|2024-10-11 07:54:50|44578.5|44558.5|44586|44566|44586|44566|44578.5|44558.5|0
1728633300000|2024-10-11 07:55:00|44583.4|44563.4|44581|44561|44583.4|44563.4|44581|44561|1
1728633320000|2024-10-11 07:55:20|44578.4|44558.4|44583.5|44563.5|44583.5|44563.5|44577.2|44557.2|4
1728633330000|2024-10-11 07:55:30|44584.7|44564.7|44586|44566|44586|44566|44584.7|44564.7|0
1728633340000|2024-10-11 07:55:40|44581|44561|44581|44561|44581|44561|44581|44561|4
1728633350000|2024-10-11 07:55:50|44574.7|44554.7|44564.7|44544.7|44574.7|44554.7|44559.7|44539.7|6
1728633360000|2024-10-11 07:56:00|44566|44546|44566|44546|44566|44546|44564.7|44544.7|3
1728633370000|2024-10-11 07:56:10|44564.7|44544.7|44567.2|44547.2|44567.2|44547.2|44564.7|44544.7|0
1728633380000|2024-10-11 07:56:20|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|2
1728633390000|2024-10-11 07:56:30|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|2
1728633400000|2024-10-11 07:56:40|44567.2|44547.2|44567.2|44547.2|44568.4|44548.4|44567.2|44547.2|0
1728633410000|2024-10-11 07:56:50|||||||||1
1728633420000|2024-10-11 07:57:00|44568.4|44548.4|44571|44551|44572.2|44552.2|44568.4|44548.4|5
1728633430000|2024-10-11 07:57:10|44572.2|44552.2|44576|44556|44576|44556|44572.2|44552.2|4
1728633440000|2024-10-11 07:57:20|44573.4|44553.4|44576|44556|44576|44556|44573.4|44553.4|1
1728633450000|2024-10-11 07:57:30|44577.2|44557.2|44576|44556|44577.2|44557.2|44576|44556|2
1728633470000|2024-10-11 07:57:50|44574.7|44554.7|44576|44556|44576|44556|44574.7|44554.7|0
1728633480000|2024-10-11 07:58:00|44574.7|44554.7|44576|44556|44577.2|44557.2|44574.7|44554.7|2
1728633490000|2024-10-11 07:58:10|44577.2|44557.2|44574.7|44554.7|44577.2|44557.2|44574.7|44554.7|0
1728633500000|2024-10-11 07:58:20|44577.2|44557.2|44578.4|44558.4|44578.4|44558.4|44576|44556|5
1728633510000|2024-10-11 07:58:30|44576|44556|44560.9|44540.9|44577.2|44557.2|44560.9|44540.9|8
1728633520000|2024-10-11 07:58:40|44559.7|44539.7|44562.2|44542.2|44562.2|44542.2|44559.7|44539.7|5
1728633530000|2024-10-11 07:58:50|44561|44541|44563.4|44543.4|44567.2|44547.2|44561|44541|10
1728633540000|2024-10-11 07:59:00|44562.2|44542.2|44560.9|44540.9|44562.2|44542.2|44558.4|44538.4|0
1728633550000|2024-10-11 07:59:10|44562.2|44542.2|44567.2|44547.2|44567.2|44547.2|44558.4|44538.4|3
1728633560000|2024-10-11 07:59:20|44571|44551|44573.4|44553.4|44577.2|44557.2|44571|44551|0
1728633570000|2024-10-11 07:59:30|44576|44556|44573.4|44553.4|44578.4|44558.4|44573.4|44553.4|5
1728633580000|2024-10-11 07:59:40|44572.2|44552.2|44571|44551|44572.2|44552.2|44571|44551|0
1728633590000|2024-10-11 07:59:50|44574.7|44554.7|44573.4|44553.4|44576|44556|44572.2|44552.2|2
1728633600000|2024-10-11 08:00:00|44572.2|44552.2|44575.9|44555.9|44577.2|44557.2|44570.9|44550.9|1
1728633610000|2024-10-11 08:00:10|44577.2|44557.2|44631|44611|44633.4|44613.4|44577.2|44557.2|52
1728633620000|2024-10-11 08:00:20|44629.7|44609.7|44638.4|44618.4|44638.4|44618.4|44611|44591|17
1728633630000|2024-10-11 08:00:30|44637.2|44617.2|44648.4|44628.4|44648.4|44628.4|44633.4|44613.4|12
1728633640000|2024-10-11 08:00:40|44647.2|44627.2|44648.4|44628.4|44658.4|44638.4|44647.2|44627.2|14
1728633650000|2024-10-11 08:00:50|44643.4|44623.4|44633.5|44613.5|44643.4|44623.4|44633.5|44613.5|11
1728633660000|2024-10-11 08:01:00|44632.2|44612.2|44637.2|44617.2|44637.2|44617.2|44627.2|44607.2|5
1728633670000|2024-10-11 08:01:10|44638.5|44618.5|44658.4|44638.4|44658.4|44638.4|44636|44616|15
1728633680000|2024-10-11 08:01:20|44659.7|44639.7|44661|44641|44663.4|44643.4|44659.7|44639.7|4
1728633690000|2024-10-11 08:01:30|44662.2|44642.2|44663.4|44643.4|44663.4|44643.4|44661|44641|7
1728633700000|2024-10-11 08:01:40|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|0
1728633710000|2024-10-11 08:01:50|44663.4|44643.4|44654.7|44634.7|44666|44646|44654.7|44634.7|9
1728633720000|2024-10-11 08:02:00|44656|44636|44660.9|44640.9|44660.9|44640.9|44654.7|44634.7|2
1728633730000|2024-10-11 08:02:10|44659.7|44639.7|44664.7|44644.7|44664.7|44644.7|44659.7|44639.7|3
1728633740000|2024-10-11 08:02:20|44669.7|44649.7|44672.2|44652.2|44672.2|44652.2|44669.7|44649.7|8
1728633750000|2024-10-11 08:02:30|44669.7|44649.7|44677.2|44657.2|44677.2|44657.2|44669.7|44649.7|14
1728633760000|2024-10-11 08:02:40|44678.5|44658.5|44677.2|44657.2|44679.7|44659.7|44677.2|44657.2|5
1728633770000|2024-10-11 08:02:50|44675.9|44655.9|44674.7|44654.7|44675.9|44655.9|44674.7|44654.7|3
1728633780000|2024-10-11 08:03:00|44673.4|44653.4|44683.4|44663.4|44683.4|44663.4|44673.4|44653.4|3
1728633790000|2024-10-11 08:03:10|44684.7|44664.7|44689.7|44669.7|44693.5|44673.5|44684.7|44664.7|17
1728633800000|2024-10-11 08:03:20|44691|44671|44693.4|44673.4|44693.4|44673.4|44689.7|44669.7|11
1728633810000|2024-10-11 08:03:30|44692.2|44672.2|44688.4|44668.4|44692.2|44672.2|44688.4|44668.4|3
1728633820000|2024-10-11 08:03:40|44689.7|44669.7|44687.2|44667.2|44689.7|44669.7|44687.2|44667.2|4
1728633830000|2024-10-11 08:03:50|44688.5|44668.5|44687.2|44667.2|44689.7|44669.7|44687.2|44667.2|4
1728633840000|2024-10-11 08:04:00|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|11
1728633850000|2024-10-11 08:04:10|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|5
1728633860000|2024-10-11 08:04:20|44685.9|44665.9|44695.9|44675.9|44695.9|44675.9|44685.9|44665.9|7
1728633870000|2024-10-11 08:04:30|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|4
1728633880000|2024-10-11 08:04:40|44698.4|44678.4|44697.2|44677.2|44699.7|44679.7|44694.7|44674.7|13
1728633890000|2024-10-11 08:04:50|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|44693.4|44673.4|4
1728633900000|2024-10-11 08:05:00|44697.2|44677.2|44704.7|44684.7|44705.9|44685.9|44697.2|44677.2|10
1728633910000|2024-10-11 08:05:10|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44702.1|44682.1|6
1728633920000|2024-10-11 08:05:20|||||||||1
1728633930000|2024-10-11 08:05:30|44705.9|44685.9|44729.7|44709.7|44733.4|44713.4|44705.9|44685.9|24
1728633940000|2024-10-11 08:05:40|44727.2|44707.2|44720.9|44700.9|44727.2|44707.2|44720.9|44700.9|14
1728633950000|2024-10-11 08:05:50|44723.4|44703.4|44720.9|44700.9|44723.4|44703.4|44720.9|44700.9|6
1728633960000|2024-10-11 08:06:00|44714.7|44694.7|44713.4|44693.4|44714.7|44694.7|44713.4|44693.4|7
1728633970000|2024-10-11 08:06:10|44710.9|44690.9|44704.7|44684.7|44710.9|44690.9|44704.7|44684.7|4
1728633980000|2024-10-11 08:06:20|44703.4|44683.4|44704.7|44684.7|44706|44686|44702.2|44682.2|2
1728633990000|2024-10-11 08:06:30|44702.2|44682.2|44699.7|44679.7|44702.2|44682.2|44698.5|44678.5|8
1728634000000|2024-10-11 08:06:40|44713.5|44693.5|44714.7|44694.7|44714.7|44694.7|44713.5|44693.5|10
1728634010000|2024-10-11 08:06:50|44716|44696|44718.5|44698.5|44718.5|44698.5|44713.5|44693.5|6
1728634020000|2024-10-11 08:07:00|44719.7|44699.7|44716|44696|44719.7|44699.7|44716|44696|3
1728634030000|2024-10-11 08:07:10|44714.7|44694.7|44719.7|44699.7|44719.7|44699.7|44714.7|44694.7|3
1728634040000|2024-10-11 08:07:20|44720.9|44700.9|44729.7|44709.7|44733.5|44713.5|44720.9|44700.9|20
1728634050000|2024-10-11 08:07:30|44728.5|44708.5|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|5
1728634060000|2024-10-11 08:07:40|44729.7|44709.7|44737.2|44717.2|44737.2|44717.2|44729.7|44709.7|7
1728634070000|2024-10-11 08:07:50|44734.7|44714.7|44741|44721|44741|44721|44734.7|44714.7|4
1728634080000|2024-10-11 08:08:00|44739.7|44719.7|44743.5|44723.5|44743.5|44723.5|44739.7|44719.7|6
1728634090000|2024-10-11 08:08:10|44746|44726|44733.4|44713.4|44746|44726|44732.2|44712.2|9
1728634100000|2024-10-11 08:08:20|44732.2|44712.2|44729.7|44709.7|44733.5|44713.5|44729.7|44709.7|12
1728634110000|2024-10-11 08:08:30|44728.4|44708.4|44719.7|44699.7|44728.4|44708.4|44719.7|44699.7|3
1728634120000|2024-10-11 08:08:40|44717.2|44697.2|44712.2|44692.2|44717.2|44697.2|44712.2|44692.2|1
1728634130000|2024-10-11 08:08:50|44713.5|44693.5|44709.7|44689.7|44713.5|44693.5|44709.7|44689.7|1
1728634140000|2024-10-11 08:09:00|44708.5|44688.5|44699.7|44679.7|44708.5|44688.5|44699.7|44679.7|1
1728634150000|2024-10-11 08:09:10|44697.2|44677.2|44698.5|44678.5|44698.5|44678.5|44694.7|44674.7|11
1728634160000|2024-10-11 08:09:20|44697.2|44677.2|44696|44676|44697.2|44677.2|44696|44676|1
1728634170000|2024-10-11 08:09:30|44693.5|44673.5|44696|44676|44698.5|44678.5|44693.5|44673.5|1
1728634180000|2024-10-11 08:09:40|44698.5|44678.5|44696|44676|44698.5|44678.5|44691|44671|12
1728634190000|2024-10-11 08:09:50|44693.5|44673.5|44694.7|44674.7|44694.7|44674.7|44692.2|44672.2|8
1728634200000|2024-10-11 08:10:00|44693.5|44673.5|44694.7|44674.7|44694.7|44674.7|44693.5|44673.5|1
1728634210000|2024-10-11 08:10:10|44696|44676|44701|44681|44701|44681|44696|44676|3
1728634220000|2024-10-11 08:10:20|44702.3|44682.3|44702.3|44682.3|44702.3|44682.3|44701|44681|0
1728634230000|2024-10-11 08:10:30|44703.5|44683.5|44711|44691|44711|44691|44703.5|44683.5|1
1728634240000|2024-10-11 08:10:40|44712.3|44692.3|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|2
1728634250000|2024-10-11 08:10:50|44716|44696|44712.2|44692.2|44717.2|44697.2|44712.2|44692.2|4
1728634260000|2024-10-11 08:11:00|44714.7|44694.7|44716|44696|44716|44696|44711|44691|6
1728634270000|2024-10-11 08:11:10|44714.7|44694.7|44726|44706|44726|44706|44714.7|44694.7|9
1728634280000|2024-10-11 08:11:20|44727.3|44707.3|44731|44711|44731|44711|44726|44706|3
1728634290000|2024-10-11 08:11:30|44736|44716|44736|44716|44738.5|44718.5|44734.8|44714.8|12
1728634300000|2024-10-11 08:11:40|||||||||5
1728634310000|2024-10-11 08:11:50|44734.7|44714.7|44736|44716|44736|44716|44734.7|44714.7|4
1728634320000|2024-10-11 08:12:00|44739.7|44719.7|44733.5|44713.5|44742.2|44722.2|44733.5|44713.5|9
1728634330000|2024-10-11 08:12:10|44731|44711|44726|44706|44731|44711|44726|44706|4
1728634340000|2024-10-11 08:12:20|44724.7|44704.7|44734.8|44714.8|44734.8|44714.8|44723.5|44703.5|8
1728634350000|2024-10-11 08:12:30|44733.5|44713.5|44733.5|44713.5|44736|44716|44733.5|44713.5|3
1728634360000|2024-10-11 08:12:40|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|0
1728634370000|2024-10-11 08:12:50|44733.5|44713.5|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|3
1728634380000|2024-10-11 08:13:00|44736|44716|44734.8|44714.8|44736|44716|44734.8|44714.8|3
1728634390000|2024-10-11 08:13:10|44733.5|44713.5|44731|44711|44733.5|44713.5|44727.3|44707.3|2
1728634400000|2024-10-11 08:13:20|44729.8|44709.8|44731|44711|44732.2|44712.2|44729.8|44709.8|3
1728634410000|2024-10-11 08:13:30|44729.8|44709.8|44728.5|44708.5|44729.8|44709.8|44728.5|44708.5|2
1728634420000|2024-10-11 08:13:40|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|1
1728634430000|2024-10-11 08:13:50|44723.5|44703.5|44721|44701|44723.5|44703.5|44721|44701|2
1728634440000|2024-10-11 08:14:00|44719.8|44699.8|44716|44696|44723.5|44703.5|44716|44696|2
1728634450000|2024-10-11 08:14:10|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44713.5|44693.5|5
1728634460000|2024-10-11 08:14:20|44717.3|44697.3|44723.5|44703.5|44723.5|44703.5|44717.3|44697.3|4
1728634470000|2024-10-11 08:14:30|||||||||1
1728634490000|2024-10-11 08:14:50|44722.3|44702.3|44719.8|44699.8|44723.5|44703.5|44719.8|44699.8|4
1728634500000|2024-10-11 08:15:00|44721|44701|44717.3|44697.3|44721|44701|44717.3|44697.3|0
1728634510000|2024-10-11 08:15:10|44716|44696|44716|44696|44716|44696|44716|44696|0
1728634520000|2024-10-11 08:15:20|44717.3|44697.3|44729.8|44709.8|44729.8|44709.8|44717.3|44697.3|4
1728634540000|2024-10-11 08:15:40|44728.5|44708.5|44729.8|44709.8|44729.8|44709.8|44728.5|44708.5|1
1728634550000|2024-10-11 08:15:50|44728.5|44708.5|44727.3|44707.3|44729.8|44709.8|44727.3|44707.3|2
1728634560000|2024-10-11 08:16:00|44728.5|44708.5|44734.8|44714.8|44734.8|44714.8|44728.5|44708.5|6
1728634570000|2024-10-11 08:16:10|44737.3|44717.3|44748.5|44728.5|44748.5|44728.5|44737.3|44717.3|1
1728634580000|2024-10-11 08:16:20|44744.7|44724.7|44747.3|44727.3|44747.3|44727.3|44742.2|44722.2|23
1728634590000|2024-10-11 08:16:30|44748.5|44728.5|44754.8|44734.8|44754.8|44734.8|44748.5|44728.5|8
1728634600000|2024-10-11 08:16:40|44753.5|44733.5|44771|44751|44771|44751|44753.5|44733.5|16
1728634620000|2024-10-11 08:17:00|44769.8|44749.8|44772.3|44752.3|44773.6|44753.6|44769.8|44749.8|9
1728634630000|2024-10-11 08:17:10|44771|44751|44773.5|44753.5|44773.5|44753.5|44769.8|44749.8|3
1728634640000|2024-10-11 08:17:20|44778.5|44758.5|44781|44761|44781|44761|44778.5|44758.5|7
1728634650000|2024-10-11 08:17:30|44779.8|44759.8|44788.5|44768.5|44788.5|44768.5|44778.5|44758.5|10
1728634660000|2024-10-11 08:17:40|44786|44766|44788.5|44768.5|44788.5|44768.5|44786|44766|2
1728634670000|2024-10-11 08:17:50|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|8
1728634680000|2024-10-11 08:18:00|44788.5|44768.5|44793.5|44773.5|44794.8|44774.8|44788.5|44768.5|6
1728634690000|2024-10-11 08:18:10|44794.8|44774.8|44786.1|44766.1|44796|44776|44781.1|44761.1|6
1728634700000|2024-10-11 08:18:20|44787.3|44767.3|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|8
1728634710000|2024-10-11 08:18:30|44791.1|44771.1|44789.8|44769.8|44791.1|44771.1|44789.8|44769.8|1
1728634720000|2024-10-11 08:18:40|44788.5|44768.5|44782.3|44762.3|44788.5|44768.5|44782.3|44762.3|5
1728634730000|2024-10-11 08:18:50|44778.5|44758.5|44776.1|44756.1|44778.5|44758.5|44776.1|44756.1|3
1728634740000|2024-10-11 08:19:00|44774.8|44754.8|44767.3|44747.3|44774.8|44754.8|44767.3|44747.3|5
1728634750000|2024-10-11 08:19:10|44761|44741|44752.3|44732.3|44761|44741|44752.3|44732.3|5
1728634760000|2024-10-11 08:19:20|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|1
1728634780000|2024-10-11 08:19:40|44744.7|44724.7|44738.5|44718.5|44744.7|44724.7|44738.5|44718.5|12
1728634790000|2024-10-11 08:19:50|44737.2|44717.2|44736|44716|44737.2|44717.2|44734.7|44714.7|1
1728634800000|2024-10-11 08:20:00|44734.7|44714.7|44734.8|44714.8|44734.8|44714.8|44733.5|44713.5|2
1728634810000|2024-10-11 08:20:10|44733.5|44713.5|44737.3|44717.3|44737.3|44717.3|44733.5|44713.5|1
1728634820000|2024-10-11 08:20:20|44743.5|44723.5|44743.5|44723.5|44744.8|44724.8|44739.8|44719.8|5
1728634830000|2024-10-11 08:20:30|44741|44721|44739.8|44719.8|44741|44721|44739.8|44719.8|2
1728634840000|2024-10-11 08:20:40|44738.5|44718.5|44738.5|44718.5|44739.8|44719.8|44736|44716|2
1728634850000|2024-10-11 08:20:50|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|2
1728634860000|2024-10-11 08:21:00|44741.1|44721.1|44741|44721|44741.1|44721.1|44741|44721|4
1728634870000|2024-10-11 08:21:10|44739.8|44719.8|44748.6|44728.6|44748.6|44728.6|44739.8|44719.8|5
1728634890000|2024-10-11 08:21:30|44749.8|44729.8|44748.6|44728.6|44749.8|44729.8|44748.6|44728.6|5
1728634900000|2024-10-11 08:21:40|44749.8|44729.8|44759.8|44739.8|44761|44741|44749.8|44729.8|3
1728634910000|2024-10-11 08:21:50|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|0
1728634920000|2024-10-11 08:22:00|44757.3|44737.3|44751|44731|44757.3|44737.3|44751|44731|4
1728634930000|2024-10-11 08:22:10|44747.3|44727.3|44748.5|44728.5|44748.5|44728.5|44736|44716|25
1728634940000|2024-10-11 08:22:20|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|1
1728634950000|2024-10-11 08:22:30|||||||||1
1728634960000|2024-10-11 08:22:40|44751|44731|44751|44731|44751|44731|44751|44731|3
1728634970000|2024-10-11 08:22:50|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44748.5|44728.5|0
1728634980000|2024-10-11 08:23:00|44747.3|44727.3|44751|44731|44751|44731|44747.3|44727.3|1
1728634990000|2024-10-11 08:23:10|44748.5|44728.5|44746|44726|44748.5|44728.5|44746|44726|0
1728635000000|2024-10-11 08:23:20|44747.3|44727.3|44746|44726|44751|44731|44746|44726|7
1728635010000|2024-10-11 08:23:30|44744.8|44724.8|44743.5|44723.5|44744.8|44724.8|44743.5|44723.5|0
1728635020000|2024-10-11 08:23:40|44744.8|44724.8|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|4
1728635030000|2024-10-11 08:23:50|44751|44731|44743.5|44723.5|44753.5|44733.5|44743.5|44723.5|3
1728635040000|2024-10-11 08:24:00|44739.8|44719.8|44738.5|44718.5|44744.8|44724.8|44738.5|44718.5|4
1728635050000|2024-10-11 08:24:10|44737.3|44717.3|44738.5|44718.5|44738.5|44718.5|44737.3|44717.3|10
1728635060000|2024-10-11 08:24:20|44737.3|44717.3|44736|44716|44738.5|44718.5|44734.8|44714.8|2
1728635070000|2024-10-11 08:24:30|44738.5|44718.5|44741|44721|44741|44721|44738.5|44718.5|2
1728635090000|2024-10-11 08:24:50|44742.3|44722.3|44739.8|44719.8|44744.8|44724.8|44739.8|44719.8|1
1728635100000|2024-10-11 08:25:00|44741|44721|44738.5|44718.5|44741|44721|44738.5|44718.5|2
1728635110000|2024-10-11 08:25:10|44739.8|44719.8|44732.3|44712.3|44739.8|44719.8|44732.3|44712.3|2
1728635120000|2024-10-11 08:25:20|44731.1|44711.1|44734.8|44714.8|44738.6|44718.6|44731|44711|6
1728635130000|2024-10-11 08:25:30|44736|44716|44736|44716|44736|44716|44736|44716|1
1728635140000|2024-10-11 08:25:40|44738.5|44718.5|44739.8|44719.8|44741|44721|44738.5|44718.5|4
1728635150000|2024-10-11 08:25:50|44741|44721|44743.5|44723.5|44743.5|44723.5|44739.8|44719.8|1
1728635160000|2024-10-11 08:26:00|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|1
1728635170000|2024-10-11 08:26:10|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1728635180000|2024-10-11 08:26:20|44741|44721|44744.8|44724.8|44746|44726|44741|44721|4
1728635190000|2024-10-11 08:26:30|44746|44726|44746|44726|44747.3|44727.3|44746|44726|2
1728635200000|2024-10-11 08:26:40|44743.5|44723.5|44756|44736|44756|44736|44743.5|44723.5|12
1728635210000|2024-10-11 08:26:50|44759.8|44739.8|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|0
1728635220000|2024-10-11 08:27:00|44759.8|44739.8|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|0
1728635230000|2024-10-11 08:27:10|44759.8|44739.8|44769.8|44749.8|44769.8|44749.8|44759.8|44739.8|5
1728635240000|2024-10-11 08:27:20|44773.5|44753.5|44776|44756|44776|44756|44773.5|44753.5|6
1728635250000|2024-10-11 08:27:30|44774.8|44754.8|44776.1|44756.1|44776.1|44756.1|44773.6|44753.6|8
1728635260000|2024-10-11 08:27:40|44777.3|44757.3|44773.6|44753.6|44777.4|44757.4|44773.6|44753.6|4
1728635270000|2024-10-11 08:27:50|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|2
1728635280000|2024-10-11 08:28:00|44773.6|44753.6|44774.9|44754.9|44774.9|44754.9|44773.6|44753.6|0
1728635290000|2024-10-11 08:28:10|44773.6|44753.6|44772.4|44752.4|44773.6|44753.6|44772.4|44752.4|1
1728635300000|2024-10-11 08:28:20|44773.6|44753.6|44776.1|44756.1|44776.1|44756.1|44772.4|44752.4|1
1728635320000|2024-10-11 08:28:40|44774.8|44754.8|44773.6|44753.6|44776.1|44756.1|44772.4|44752.4|3
1728635330000|2024-10-11 08:28:50|44774.9|44754.9|44773.6|44753.6|44776.1|44756.1|44773.6|44753.6|1
1728635340000|2024-10-11 08:29:00|44772.4|44752.4|44772.4|44752.4|44776.1|44756.1|44772.4|44752.4|6
1728635350000|2024-10-11 08:29:10|44773.6|44753.6|44771.1|44751.1|44773.6|44753.6|44771.1|44751.1|1
1728635370000|2024-10-11 08:29:30|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|0
1728635380000|2024-10-11 08:29:40|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|44774.9|44754.9|2
1728635390000|2024-10-11 08:29:50|44776.1|44756.1|44784.9|44764.9|44784.9|44764.9|44776.1|44756.1|7
1728635400000|2024-10-11 08:30:00|44786.1|44766.1|44788.6|44768.6|44788.6|44768.6|44783.6|44763.6|5
1728635410000|2024-10-11 08:30:10|44787.4|44767.4|44791.1|44771.1|44791.1|44771.1|44787.4|44767.4|5
1728635420000|2024-10-11 08:30:20|44789.8|44769.8|44768.6|44748.6|44789.8|44769.8|44768.6|44748.6|14
1728635430000|2024-10-11 08:30:30|44769.9|44749.9|44772.4|44752.4|44772.4|44752.4|44769.9|44749.9|5
1728635440000|2024-10-11 08:30:40|44771.1|44751.1|44768.6|44748.6|44772.4|44752.4|44768.6|44748.6|1
1728635460000|2024-10-11 08:31:00|44767.4|44747.4|44763.6|44743.6|44767.4|44747.4|44763.6|44743.6|3
1728635470000|2024-10-11 08:31:10|44764.8|44744.8|44768.6|44748.6|44768.6|44748.6|44764.8|44744.8|1
1728635480000|2024-10-11 08:31:20|44767.4|44747.4|44768.6|44748.6|44768.6|44748.6|44767.4|44747.4|0
1728635510000|2024-10-11 08:31:50|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|0
1728635520000|2024-10-11 08:32:00|44767.3|44747.3|44764.8|44744.8|44768.6|44748.6|44764.8|44744.8|0
1728635530000|2024-10-11 08:32:10|44768.6|44748.6|44764.8|44744.8|44768.6|44748.6|44764.8|44744.8|0
1728635540000|2024-10-11 08:32:20|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|0
1728635550000|2024-10-11 08:32:30|44764.8|44744.8|44763.6|44743.6|44766.1|44746.1|44762.3|44742.3|2
1728635560000|2024-10-11 08:32:40|44761.1|44741.1|44766.1|44746.1|44766.1|44746.1|44761.1|44741.1|2
1728635570000|2024-10-11 08:32:50|44767.3|44747.3|44768.6|44748.6|44768.6|44748.6|44767.3|44747.3|0
1728635590000|2024-10-11 08:33:10|44771.1|44751.1|44762.3|44742.3|44772.4|44752.4|44762.3|44742.3|4
1728635600000|2024-10-11 08:33:20|44761.1|44741.1|44759.9|44739.9|44761.1|44741.1|44759.9|44739.9|0
1728635610000|2024-10-11 08:33:30|44761.1|44741.1|44759.9|44739.9|44761.1|44741.1|44759.9|44739.9|0
1728635630000|2024-10-11 08:33:50|44758.6|44738.6|44749.9|44729.9|44758.6|44738.6|44749.9|44729.9|5
1728635640000|2024-10-11 08:34:00|44746.1|44726.1|44741.1|44721.1|44746.1|44726.1|44741.1|44721.1|0
1728635650000|2024-10-11 08:34:10|44739.9|44719.9|44737.4|44717.4|44739.9|44719.9|44737.4|44717.4|0
1728635660000|2024-10-11 08:34:20|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|2
1728635670000|2024-10-11 08:34:30|44732.3|44712.3|44733.6|44713.6|44733.6|44713.6|44732.3|44712.3|0
1728635680000|2024-10-11 08:34:40|44732.3|44712.3|44733.6|44713.6|44733.6|44713.6|44731.1|44711.1|2
1728635690000|2024-10-11 08:34:50|44736.1|44716.1|44736.1|44716.1|44736.1|44716.1|44736.1|44716.1|0
1728635700000|2024-10-11 08:35:00|44737.3|44717.3|44741.1|44721.1|44742.3|44722.3|44737.3|44717.3|4
1728635710000|2024-10-11 08:35:10|44742.4|44722.4|44738.6|44718.6|44743.6|44723.6|44738.6|44718.6|1
1728635720000|2024-10-11 08:35:20|44733.6|44713.6|44731.1|44711.1|44733.6|44713.6|44728.6|44708.6|0
1728635730000|2024-10-11 08:35:30|44728.6|44708.6|44728.6|44708.6|44731.1|44711.1|44728.6|44708.6|1
1728635740000|2024-10-11 08:35:40|44727.4|44707.4|44723.6|44703.6|44727.4|44707.4|44723.6|44703.6|2
1728635750000|2024-10-11 08:35:50|44726.1|44706.1|44728.6|44708.6|44728.6|44708.6|44726.1|44706.1|0
1728635760000|2024-10-11 08:36:00|||||||||1
1728635770000|2024-10-11 08:36:10|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|0
1728635790000|2024-10-11 08:36:30|44728.6|44708.6|44727.3|44707.3|44728.6|44708.6|44727.3|44707.3|0
1728635800000|2024-10-11 08:36:40|44726.1|44706.1|44723.6|44703.6|44726.1|44706.1|44723.6|44703.6|1
1728635820000|2024-10-11 08:37:00|44722.4|44702.4|44721.1|44701.1|44722.4|44702.4|44721.1|44701.1|0
1728635830000|2024-10-11 08:37:10|44717.4|44697.4|44697.3|44677.3|44717.4|44697.4|44697.3|44677.3|8
1728635840000|2024-10-11 08:37:20|44694.9|44674.9|44693.6|44673.6|44694.9|44674.9|44693.6|44673.6|8
1728635850000|2024-10-11 08:37:30|||||||||2
1728635860000|2024-10-11 08:37:40|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|1
1728635880000|2024-10-11 08:38:00|44692.3|44672.3|44689.8|44669.8|44692.3|44672.3|44689.8|44669.8|7
1728635890000|2024-10-11 08:38:10|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|5
1728635910000|2024-10-11 08:38:30|44686.1|44666.1|44684.8|44664.8|44686.1|44666.1|44684.8|44664.8|6
1728635920000|2024-10-11 08:38:40|||||||||4
1728635930000|2024-10-11 08:38:50|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|4
1728635950000|2024-10-11 08:39:10|44687.4|44667.4|44684.9|44664.9|44687.4|44667.4|44684.9|44664.9|0
1728635960000|2024-10-11 08:39:20|44682.4|44662.4|44674.9|44654.9|44682.4|44662.4|44674.9|44654.9|8
1728635970000|2024-10-11 08:39:30|44676.1|44656.1|44676.1|44656.1|44677.4|44657.4|44674.9|44654.9|5
1728635980000|2024-10-11 08:39:40|44674.9|44654.9|44654.9|44634.9|44674.9|44654.9|44652.4|44632.4|9
1728635990000|2024-10-11 08:39:50|44653.6|44633.6|44651.1|44631.1|44653.6|44633.6|44649.8|44629.8|4
1728636000000|2024-10-11 08:40:00|44654.9|44634.9|44661.1|44641.1|44661.1|44641.1|44654.9|44634.9|7
1728636010000|2024-10-11 08:40:10|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|1
1728636020000|2024-10-11 08:40:20|44666.1|44646.1|44666.1|44646.1|44667.4|44647.4|44664.9|44644.9|1
1728636030000|2024-10-11 08:40:30|44667.3|44647.3|44663.6|44643.6|44667.3|44647.3|44663.6|44643.6|2
1728636040000|2024-10-11 08:40:40|44664.9|44644.9|44667.3|44647.3|44667.3|44647.3|44664.9|44644.9|3
1728636050000|2024-10-11 08:40:50|44666.1|44646.1|44664.8|44644.8|44666.1|44646.1|44664.8|44644.8|0
1728636060000|2024-10-11 08:41:00|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44662.3|44642.3|0
1728636070000|2024-10-11 08:41:10|44664.8|44644.8|44663.6|44643.6|44664.8|44644.8|44663.6|44643.6|0
1728636090000|2024-10-11 08:41:30|44664.9|44644.9|44662.4|44642.4|44666.1|44646.1|44662.4|44642.4|7
1728636100000|2024-10-11 08:41:40|44661.1|44641.1|44661.1|44641.1|44661.1|44641.1|44661.1|44641.1|1
1728636110000|2024-10-11 08:41:50|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44656.1|44636.1|2
1728636120000|2024-10-11 08:42:00|44657.3|44637.3|44652.3|44632.3|44657.3|44637.3|44652.3|44632.3|3
1728636130000|2024-10-11 08:42:10|44647.3|44627.3|44646.1|44626.1|44647.3|44627.3|44646.1|44626.1|3
1728636140000|2024-10-11 08:42:20|44647.3|44627.3|44646.1|44626.1|44647.3|44627.3|44646.1|44626.1|1
1728636150000|2024-10-11 08:42:30|44639.8|44619.8|44636.1|44616.1|44639.8|44619.8|44636.1|44616.1|3
1728636160000|2024-10-11 08:42:40|44634.8|44614.8|44632.4|44612.4|44634.8|44614.8|44632.4|44612.4|1
1728636170000|2024-10-11 08:42:50|44633.6|44613.6|44636.1|44616.1|44636.1|44616.1|44633.6|44613.6|0
1728636180000|2024-10-11 08:43:00|44641.1|44621.1|44649.9|44629.9|44649.9|44629.9|44641.1|44621.1|11
1728636190000|2024-10-11 08:43:10|44652.4|44632.4|44656.1|44636.1|44656.1|44636.1|44652.4|44632.4|0
1728636200000|2024-10-11 08:43:20|44654.9|44634.9|44659.8|44639.8|44659.8|44639.8|44653.6|44633.6|1
1728636210000|2024-10-11 08:43:30|44661.1|44641.1|44666.1|44646.1|44666.1|44646.1|44659.8|44639.8|3
1728636240000|2024-10-11 08:44:00|||||||||2
1728636250000|2024-10-11 08:44:10|||||||||1
1728636260000|2024-10-11 08:44:20|44667.3|44647.3|44667.3|44647.3|44668.6|44648.6|44667.3|44647.3|0
1728636270000|2024-10-11 08:44:30|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|1
1728636280000|2024-10-11 08:44:40|44667.4|44647.4|44674.9|44654.9|44674.9|44654.9|44667.4|44647.4|9
1728636290000|2024-10-11 08:44:50|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|1
1728636310000|2024-10-11 08:45:10|44674.8|44654.8|44668.6|44648.6|44674.8|44654.8|44668.6|44648.6|3
1728636320000|2024-10-11 08:45:20|44667.3|44647.3|44666.1|44646.1|44667.3|44647.3|44666.1|44646.1|1
1728636330000|2024-10-11 08:45:30|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44666.1|44646.1|0
1728636340000|2024-10-11 08:45:40|44669.8|44649.8|44668.6|44648.6|44669.8|44649.8|44668.6|44648.6|2
1728636350000|2024-10-11 08:45:50|44667.3|44647.3|44664.8|44644.8|44667.3|44647.3|44663.6|44643.6|0
1728636360000|2024-10-11 08:46:00|44662.3|44642.3|44656.1|44636.1|44662.3|44642.3|44656.1|44636.1|5
1728636370000|2024-10-11 08:46:10|44654.8|44634.8|44648.6|44628.6|44654.8|44634.8|44648.6|44628.6|2
1728636380000|2024-10-11 08:46:20|44651.1|44631.1|44642.4|44622.4|44651.1|44631.1|44642.4|44622.4|2
1728636390000|2024-10-11 08:46:30|44643.6|44623.6|44641.1|44621.1|44643.6|44623.6|44641.1|44621.1|3
1728636400000|2024-10-11 08:46:40|44642.4|44622.4|44646.1|44626.1|44646.1|44626.1|44642.4|44622.4|0
1728636410000|2024-10-11 08:46:50|44648.6|44628.6|44652.4|44632.4|44652.4|44632.4|44648.6|44628.6|0
1728636440000|2024-10-11 08:47:20|44657.4|44637.4|44656.1|44636.1|44657.4|44637.4|44656.1|44636.1|0
1728636460000|2024-10-11 08:47:40|44658.6|44638.6|44656.1|44636.1|44658.6|44638.6|44656.1|44636.1|0
1728636470000|2024-10-11 08:47:50|44654.8|44634.8|44653.6|44633.6|44654.8|44634.8|44653.6|44633.6|0
1728636480000|2024-10-11 08:48:00|44656.1|44636.1|44659.9|44639.9|44659.9|44639.9|44653.6|44633.6|3
1728636490000|2024-10-11 08:48:10|44664.8|44644.8|44678.6|44658.6|44679.9|44659.9|44664.8|44644.8|13
1728636500000|2024-10-11 08:48:20|44677.4|44657.4|44679.9|44659.9|44679.9|44659.9|44677.4|44657.4|1
1728636510000|2024-10-11 08:48:30|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|1
1728636520000|2024-10-11 08:48:40|44676.1|44656.1|44674.9|44654.9|44677.4|44657.4|44674.9|44654.9|0
1728636530000|2024-10-11 08:48:50|44672.4|44652.4|44672.4|44652.4|44672.4|44652.4|44672.4|44652.4|1
1728636540000|2024-10-11 08:49:00|44671.1|44651.1|44668.6|44648.6|44671.1|44651.1|44668.6|44648.6|1
1728636550000|2024-10-11 08:49:10|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|0
1728636560000|2024-10-11 08:49:20|44666.1|44646.1|44663.6|44643.6|44667.4|44647.4|44663.6|44643.6|7
1728636570000|2024-10-11 08:49:30|44661.1|44641.1|44661.1|44641.1|44661.1|44641.1|44661.1|44641.1|5
1728636590000|2024-10-11 08:49:50|44659.8|44639.8|44647.3|44627.3|44659.8|44639.8|44647.3|44627.3|3
1728636600000|2024-10-11 08:50:00|44648.6|44628.6|44648.6|44628.6|44649.8|44629.8|44648.6|44628.6|2
1728636610000|2024-10-11 08:50:10|44647.3|44627.3|44642.4|44622.4|44648.6|44628.6|44642.4|44622.4|7
1728636620000|2024-10-11 08:50:20|44643.6|44623.6|44647.4|44627.4|44647.4|44627.4|44643.6|44623.6|2
1728636630000|2024-10-11 08:50:30|44649.9|44629.9|44656.1|44636.1|44657.4|44637.4|44649.9|44629.9|4
1728636650000|2024-10-11 08:50:50|44653.6|44633.6|44647.4|44627.4|44653.6|44633.6|44647.4|44627.4|0
1728636660000|2024-10-11 08:51:00|44643.6|44623.6|44642.4|44622.4|44644.9|44624.9|44641.1|44621.1|6
1728636670000|2024-10-11 08:51:10|44641.1|44621.1|44646.1|44626.1|44646.1|44626.1|44641.1|44621.1|0
1728636690000|2024-10-11 08:51:30|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|2
1728636710000|2024-10-11 08:51:50|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1728636720000|2024-10-11 08:52:00|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|12
1728636730000|2024-10-11 08:52:10|44641.1|44621.1|44639.9|44619.9|44641.1|44621.1|44639.9|44619.9|6
1728636740000|2024-10-11 08:52:20|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|1
1728636750000|2024-10-11 08:52:30|44643.6|44623.6|44638.6|44618.6|44643.6|44623.6|44638.6|44618.6|1
1728636760000|2024-10-11 08:52:40|44641.1|44621.1|44637.4|44617.4|44641.1|44621.1|44637.4|44617.4|1
1728636770000|2024-10-11 08:52:50|44638.6|44618.6|44638.6|44618.6|44639.9|44619.9|44637.4|44617.4|4
1728636780000|2024-10-11 08:53:00|44637.4|44617.4|44636.1|44616.1|44637.4|44617.4|44636.1|44616.1|0
1728636790000|2024-10-11 08:53:10|44641.2|44621.2|44642.4|44622.4|44642.4|44622.4|44641.2|44621.2|6
1728636800000|2024-10-11 08:53:20|44643.6|44623.6|44646.1|44626.1|44646.1|44626.1|44643.6|44623.6|1
1728636810000|2024-10-11 08:53:30|44644.9|44624.9|44647.4|44627.4|44649.9|44629.9|44643.6|44623.6|3
1728636820000|2024-10-11 08:53:40|44643.6|44623.6|44631.1|44611.1|44643.6|44623.6|44627.4|44607.4|17
1728636830000|2024-10-11 08:53:50|44628.7|44608.7|44632.4|44612.4|44632.4|44612.4|44628.7|44608.7|1
1728636840000|2024-10-11 08:54:00|44631.1|44611.1|44633.7|44613.7|44633.7|44613.7|44631.1|44611.1|0
1728636850000|2024-10-11 08:54:10|44631.1|44611.1|44633.7|44613.7|44636.1|44616.1|44631.1|44611.1|5
1728636860000|2024-10-11 08:54:20|44636.1|44616.1|44639.9|44619.9|44639.9|44619.9|44636.1|44616.1|0
1728636870000|2024-10-11 08:54:30|44638.7|44618.7|44641.1|44621.1|44641.1|44621.1|44638.7|44618.7|11
1728636880000|2024-10-11 08:54:40|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|1
1728636890000|2024-10-11 08:54:50|44641.1|44621.1|44646.1|44626.1|44646.1|44626.1|44641.1|44621.1|6
1728636900000|2024-10-11 08:55:00|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|6
1728636910000|2024-10-11 08:55:10|44649.9|44629.9|44648.7|44628.7|44651.2|44631.2|44648.7|44628.7|0
1728636920000|2024-10-11 08:55:20|44652.4|44632.4|44653.7|44633.7|44653.7|44633.7|44652.4|44632.4|9
1728636930000|2024-10-11 08:55:30|44657.4|44637.4|44652.4|44632.4|44657.4|44637.4|44652.4|44632.4|4
1728636940000|2024-10-11 08:55:40|44651.1|44631.1|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|2
1728636950000|2024-10-11 08:55:50|44652.4|44632.4|44651.2|44631.2|44653.7|44633.7|44648.7|44628.7|3
1728636960000|2024-10-11 08:56:00|44648.7|44628.7|44649.9|44629.9|44649.9|44629.9|44644.9|44624.9|15
1728636970000|2024-10-11 08:56:10|44651.2|44631.2|44654.9|44634.9|44654.9|44634.9|44651.2|44631.2|7
1728636980000|2024-10-11 08:56:20|44657.4|44637.4|44658.7|44638.7|44658.7|44638.7|44657.4|44637.4|0
1728636990000|2024-10-11 08:56:30|44659.9|44639.9|44668.7|44648.7|44668.7|44648.7|44659.9|44639.9|2
1728637000000|2024-10-11 08:56:40|44671.2|44651.2|44669.9|44649.9|44672.4|44652.4|44668.7|44648.7|3
1728637010000|2024-10-11 08:56:50|44671.2|44651.2|44679.9|44659.9|44679.9|44659.9|44671.2|44651.2|13
1728637020000|2024-10-11 08:57:00|44678.7|44658.7|44679.9|44659.9|44679.9|44659.9|44678.7|44658.7|0
1728637030000|2024-10-11 08:57:10|44681.2|44661.2|44683.7|44663.7|44683.7|44663.7|44681.2|44661.2|4
1728637040000|2024-10-11 08:57:20|44682.5|44662.5|44671.2|44651.2|44682.5|44662.5|44671.2|44651.2|6
1728637050000|2024-10-11 08:57:30|44669.9|44649.9|44664.9|44644.9|44669.9|44649.9|44663.7|44643.7|15
1728637060000|2024-10-11 08:57:40|44662.4|44642.4|44659.9|44639.9|44662.4|44642.4|44657.5|44637.5|6
1728637070000|2024-10-11 08:57:50|44657.5|44637.5|44661.2|44641.2|44661.2|44641.2|44657.5|44637.5|2
1728637080000|2024-10-11 08:58:00|44664.9|44644.9|44671.2|44651.2|44671.2|44651.2|44664.9|44644.9|1
1728637090000|2024-10-11 08:58:10|44674.9|44654.9|44674.9|44654.9|44674.9|44654.9|44674.9|44654.9|2
1728637100000|2024-10-11 08:58:20|44671.2|44651.2|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|4
1728637110000|2024-10-11 08:58:30|44677.5|44657.5|44678.7|44658.7|44678.7|44658.7|44677.5|44657.5|0
1728637120000|2024-10-11 08:58:40|44677.4|44657.4|44676.2|44656.2|44677.4|44657.4|44676.2|44656.2|0
1728637130000|2024-10-11 08:58:50|44678.7|44658.7|44673.7|44653.7|44678.7|44658.7|44673.7|44653.7|5
1728637140000|2024-10-11 08:59:00|44667.4|44647.4|44663.7|44643.7|44667.4|44647.4|44663.7|44643.7|6
1728637150000|2024-10-11 08:59:10|||||||||2
1728637160000|2024-10-11 08:59:20|44662.4|44642.4|44663.7|44643.7|44664.9|44644.9|44662.4|44642.4|6
1728637170000|2024-10-11 08:59:30|44661.2|44641.2|44666.2|44646.2|44666.2|44646.2|44661.2|44641.2|0
1728637180000|2024-10-11 08:59:40|44663.7|44643.7|44671.2|44651.2|44671.2|44651.2|44663.7|44643.7|4
1728637190000|2024-10-11 08:59:50|44669.9|44649.9|44663.7|44643.7|44669.9|44649.9|44663.7|44643.7|1
1728637200000|2024-10-11 09:00:00|44664.9|44644.9|44679.9|44659.9|44681.2|44661.2|44664.9|44644.9|13
1728637210000|2024-10-11 09:00:10|44678.7|44658.7|44681.2|44661.2|44681.2|44661.2|44678.7|44658.7|0
1728637220000|2024-10-11 09:00:20|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|0
1728637230000|2024-10-11 09:00:30|44688.7|44668.7|44688.7|44668.7|44689.9|44669.9|44688.7|44668.7|4
1728637240000|2024-10-11 09:00:40|44686.2|44666.2|44679.9|44659.9|44686.2|44666.2|44678.7|44658.7|4
1728637250000|2024-10-11 09:00:50|44681.2|44661.2|44681.2|44661.2|44682.4|44662.4|44681.2|44661.2|1
1728637260000|2024-10-11 09:01:00|44682.4|44662.4|44673.7|44653.7|44682.4|44662.4|44673.7|44653.7|0
1728637270000|2024-10-11 09:01:10|44674.9|44654.9|44672.5|44652.5|44676.2|44656.2|44672.5|44652.5|0
1728637280000|2024-10-11 09:01:20|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44673.7|44653.7|0
1728637290000|2024-10-11 09:01:30|44674.9|44654.9|44676.2|44656.2|44676.2|44656.2|44672.5|44652.5|6
1728637300000|2024-10-11 09:01:40|44679.9|44659.9|44687.5|44667.5|44687.5|44667.5|44679.9|44659.9|4
1728637310000|2024-10-11 09:01:50|44688.7|44668.7|44692.5|44672.5|44692.5|44672.5|44688.7|44668.7|1
1728637330000|2024-10-11 09:02:10|44693.7|44673.7|44703.7|44683.7|44703.7|44683.7|44693.7|44673.7|7
1728637340000|2024-10-11 09:02:20|44702.5|44682.5|44706.2|44686.2|44707.5|44687.5|44702.5|44682.5|8
1728637350000|2024-10-11 09:02:30|44707.5|44687.5|44708.7|44688.7|44708.7|44688.7|44707.5|44687.5|4
1728637360000|2024-10-11 09:02:40|44710|44690|44722.5|44702.5|44722.5|44702.5|44710|44690|9
1728637370000|2024-10-11 09:02:50|44723.7|44703.7|44742.5|44722.5|44742.5|44722.5|44722.5|44702.5|18
1728637380000|2024-10-11 09:03:00|44741.2|44721.2|44733.7|44713.7|44741.2|44721.2|44733.7|44713.7|13
1728637390000|2024-10-11 09:03:10|44732.4|44712.4|44728.7|44708.7|44732.4|44712.4|44728.7|44708.7|5
1728637400000|2024-10-11 09:03:20|44723.7|44703.7|44718.7|44698.7|44723.7|44703.7|44717.5|44697.5|5
1728637410000|2024-10-11 09:03:30|44722.5|44702.5|44732.5|44712.5|44732.5|44712.5|44722.5|44702.5|2
1728637420000|2024-10-11 09:03:40|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|0
1728637430000|2024-10-11 09:03:50|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|8
1728637440000|2024-10-11 09:04:00|44721.2|44701.2|44716.2|44696.2|44721.2|44701.2|44716.2|44696.2|1
1728637450000|2024-10-11 09:04:10|44717.5|44697.5|44713.7|44693.7|44718.7|44698.7|44713.7|44693.7|2
1728637460000|2024-10-11 09:04:20|||||||||2
1728637470000|2024-10-11 09:04:30|44711.2|44691.2|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|4
1728637480000|2024-10-11 09:04:40|44703.7|44683.7|44706.2|44686.2|44706.2|44686.2|44701.2|44681.2|7
1728637490000|2024-10-11 09:04:50|44703.7|44683.7|44708.7|44688.7|44708.7|44688.7|44703.7|44683.7|1
1728637500000|2024-10-11 09:05:00|44710|44690|44711.2|44691.2|44711.2|44691.2|44710|44690|0
1728637520000|2024-10-11 09:05:20|44713.7|44693.7|44719.9|44699.9|44722.5|44702.5|44713.7|44693.7|2
1728637530000|2024-10-11 09:05:30|44718.7|44698.7|44722.5|44702.5|44722.5|44702.5|44718.7|44698.7|0
1728637540000|2024-10-11 09:05:40|44723.7|44703.7|44718.7|44698.7|44723.7|44703.7|44718.7|44698.7|7
1728637560000|2024-10-11 09:06:00|44721.2|44701.2|44723.7|44703.7|44723.7|44703.7|44721.2|44701.2|1
1728637570000|2024-10-11 09:06:10|44725|44705|44713.7|44693.7|44726.2|44706.2|44713.7|44693.7|2
1728637580000|2024-10-11 09:06:20|44711.2|44691.2|44718.7|44698.7|44721.2|44701.2|44711.2|44691.2|3
1728637590000|2024-10-11 09:06:30|44722.4|44702.4|44727.4|44707.4|44727.4|44707.4|44722.4|44702.4|1
1728637610000|2024-10-11 09:06:50|44728.7|44708.7|44728.7|44708.7|44732.5|44712.5|44728.7|44708.7|5
1728637620000|2024-10-11 09:07:00|44731.2|44711.2|44741.2|44721.2|44741.2|44721.2|44731.2|44711.2|22
1728637630000|2024-10-11 09:07:10|44746.2|44726.2|44773.7|44753.7|44773.7|44753.7|44746.2|44726.2|29
1728637640000|2024-10-11 09:07:20|44774.9|44754.9|44781.2|44761.2|44781.2|44761.2|44773.7|44753.7|7
1728637650000|2024-10-11 09:07:30|44786.2|44766.2|44773.7|44753.7|44786.2|44766.2|44773.7|44753.7|14
1728637660000|2024-10-11 09:07:40|44772.4|44752.4|44772.4|44752.4|44773.7|44753.7|44772.4|44752.4|0
1728637670000|2024-10-11 09:07:50|44771.2|44751.2|44758.7|44738.7|44771.2|44751.2|44758.7|44738.7|16
1728637680000|2024-10-11 09:08:00|||||||||1
1728637690000|2024-10-11 09:08:10|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|0
1728637700000|2024-10-11 09:08:20|44758.7|44738.7|44758.7|44738.7|44759.9|44739.9|44758.7|44738.7|4
1728637710000|2024-10-11 09:08:30|44757.4|44737.4|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|1
1728637720000|2024-10-11 09:08:40|44748.7|44728.7|44746.2|44726.2|44748.7|44728.7|44746.2|44726.2|11
1728637730000|2024-10-11 09:08:50|44743.7|44723.7|44743.7|44723.7|44748.7|44728.7|44743.7|44723.7|2
1728637740000|2024-10-11 09:09:00|44742.4|44722.4|44738.7|44718.7|44742.4|44722.4|44738.7|44718.7|0
1728637750000|2024-10-11 09:09:10|44742.5|44722.5|44743.7|44723.7|44743.7|44723.7|44742.5|44722.5|3
1728637760000|2024-10-11 09:09:20|44745|44725|44743.7|44723.7|44745|44725|44743.7|44723.7|1
1728637770000|2024-10-11 09:09:30|44741.2|44721.2|44743.7|44723.7|44743.7|44723.7|44741.2|44721.2|1
1728637780000|2024-10-11 09:09:40|||||||||4
1728637790000|2024-10-11 09:09:50|44742.5|44722.5|44743.7|44723.7|44743.7|44723.7|44742.5|44722.5|2
1728637800000|2024-10-11 09:10:00|44742.5|44722.5|44738.7|44718.7|44743.7|44723.7|44738.7|44718.7|4
1728637810000|2024-10-11 09:10:10|44736.2|44716.2|44733.7|44713.7|44738.7|44718.7|44733.7|44713.7|8
1728637820000|2024-10-11 09:10:20|44731.2|44711.2|44736.2|44716.2|44737.5|44717.5|44731.2|44711.2|3
1728637830000|2024-10-11 09:10:30|44738.7|44718.7|44734.9|44714.9|44738.7|44718.7|44734.9|44714.9|0
1728637840000|2024-10-11 09:10:40|44736.2|44716.2|44718.7|44698.7|44736.2|44716.2|44718.7|44698.7|9
1728637850000|2024-10-11 09:10:50|44719.9|44699.9|44721.2|44701.2|44721.2|44701.2|44719.9|44699.9|5
1728637860000|2024-10-11 09:11:00|44722.4|44702.4|44726.2|44706.2|44726.2|44706.2|44722.4|44702.4|1
1728637870000|2024-10-11 09:11:10|44728.7|44708.7|44728.7|44708.7|44728.7|44708.7|44728.7|44708.7|4
1728637880000|2024-10-11 09:11:20|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|0
1728637890000|2024-10-11 09:11:30|44729.9|44709.9|44729.9|44709.9|44729.9|44709.9|44724.9|44704.9|10
1728637900000|2024-10-11 09:11:40|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|2
1728637910000|2024-10-11 09:11:50|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|2
1728637920000|2024-10-11 09:12:00|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|0
1728637930000|2024-10-11 09:12:10|44738.7|44718.7|44738.7|44718.7|44739.9|44719.9|44736.2|44716.2|1
1728637940000|2024-10-11 09:12:20|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|3
1728637950000|2024-10-11 09:12:30|44733.7|44713.7|44733.7|44713.7|44733.7|44713.7|44729.9|44709.9|6
1728637960000|2024-10-11 09:12:40|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|6
1728637990000|2024-10-11 09:13:10|44746.2|44726.2|44748.7|44728.7|44751.2|44731.2|44746.2|44726.2|9
1728638000000|2024-10-11 09:13:20|44745|44725|44723.7|44703.7|44745|44725|44723.7|44703.7|9
1728638010000|2024-10-11 09:13:30|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|2
1728638030000|2024-10-11 09:13:50|||||||||3
1728638050000|2024-10-11 09:14:10|44730|44710|44730|44710|44730|44710|44730|44710|3
1728638060000|2024-10-11 09:14:20|44728.7|44708.7|44731.2|44711.2|44731.2|44711.2|44728.7|44708.7|2
1728638080000|2024-10-11 09:14:40|44735|44715|44736.2|44716.2|44736.2|44716.2|44735|44715|2
1728638100000|2024-10-11 09:15:00|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|5
1728638110000|2024-10-11 09:15:10|44737.5|44717.5|44742.5|44722.5|44742.5|44722.5|44735|44715|4
1728638120000|2024-10-11 09:15:20|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|1
1728638130000|2024-10-11 09:15:30|44741.2|44721.2|44733.7|44713.7|44741.2|44721.2|44733.7|44713.7|1
1728638140000|2024-10-11 09:15:40|44730|44710|44728.7|44708.7|44730|44710|44725|44705|2
1728638150000|2024-10-11 09:15:50|44730|44710|44731.2|44711.2|44733.7|44713.7|44730|44710|0
1728638160000|2024-10-11 09:16:00|44733.7|44713.7|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|0
1728638170000|2024-10-11 09:16:10|44733.7|44713.7|44733.7|44713.7|44735|44715|44733.7|44713.7|10
1728638180000|2024-10-11 09:16:20|44732.5|44712.5|44733.7|44713.7|44733.7|44713.7|44730|44710|0
1728638190000|2024-10-11 09:16:30|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|0
1728638220000|2024-10-11 09:17:00|44740|44720|44740|44720|44741.3|44721.3|44740|44720|5
1728638230000|2024-10-11 09:17:10|44741.2|44721.2|44745|44725|44745|44725|44741.2|44721.2|0
1728638240000|2024-10-11 09:17:20|44750|44730|44750|44730|44750|44730|44750|44730|1
1728638250000|2024-10-11 09:17:30|44747.5|44727.5|44747.5|44727.5|44750|44730|44747.5|44727.5|0
1728638260000|2024-10-11 09:17:40|44746.2|44726.2|44743.7|44723.7|44746.2|44726.2|44740|44720|3
1728638270000|2024-10-11 09:17:50|44742.5|44722.5|44725|44705|44742.5|44722.5|44725|44705|10
1728638280000|2024-10-11 09:18:00|44722.5|44702.5|44725|44705|44725|44705|44722.5|44702.5|4
1728638290000|2024-10-11 09:18:10|44723.7|44703.7|44718.7|44698.7|44723.7|44703.7|44718.7|44698.7|8
1728638300000|2024-10-11 09:18:20|44717.5|44697.5|44708.7|44688.7|44717.5|44697.5|44708.7|44688.7|3
1728638310000|2024-10-11 09:18:30|44707.5|44687.5|44688.7|44668.7|44707.5|44687.5|44688.7|44668.7|9
1728638320000|2024-10-11 09:18:40|44690|44670|44693.7|44673.7|44698.7|44678.7|44690|44670|11
1728638330000|2024-10-11 09:18:50|||||||||1
1728638340000|2024-10-11 09:19:00|44690|44670|44691.2|44671.2|44691.2|44671.2|44688.7|44668.7|7
1728638350000|2024-10-11 09:19:10|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|2
1728638360000|2024-10-11 09:19:20|44696.2|44676.2|44696.2|44676.2|44697.5|44677.5|44695|44675|3
1728638370000|2024-10-11 09:19:30|44695|44675|44692.5|44672.5|44695|44675|44690|44670|6
1728638380000|2024-10-11 09:19:40|44688.7|44668.7|44691.3|44671.3|44691.3|44671.3|44688.7|44668.7|2
1728638390000|2024-10-11 09:19:50|44693.7|44673.7|44688.7|44668.7|44693.7|44673.7|44683.7|44663.7|13
1728638400000|2024-10-11 09:20:00|44691.2|44671.2|44693.7|44673.7|44693.7|44673.7|44691.2|44671.2|0
1728638420000|2024-10-11 09:20:20|44695|44675|44701.2|44681.2|44701.2|44681.2|44695|44675|1
1728638440000|2024-10-11 09:20:40|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|2
1728638450000|2024-10-11 09:20:50|44703.7|44683.7|44701.2|44681.2|44703.7|44683.7|44701.2|44681.2|0
1728638460000|2024-10-11 09:21:00|44703.7|44683.7|44693.7|44673.7|44703.7|44683.7|44693.7|44673.7|6
1728638470000|2024-10-11 09:21:10|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|1
1728638500000|2024-10-11 09:21:40|44701.3|44681.3|44710|44690|44710|44690|44701.3|44681.3|4
1728638530000|2024-10-11 09:22:10|44712.5|44692.5|44708.7|44688.7|44713.7|44693.7|44708.7|44688.7|14
1728638540000|2024-10-11 09:22:20|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|0
1728638550000|2024-10-11 09:22:30|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|2
1728638560000|2024-10-11 09:22:40|44711.2|44691.2|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|0
1728638570000|2024-10-11 09:22:50|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|0
1728638580000|2024-10-11 09:23:00|44710|44690|44716.2|44696.2|44718.7|44698.7|44710|44690|8
1728638590000|2024-10-11 09:23:10|44718.7|44698.7|44716.2|44696.2|44718.7|44698.7|44716.2|44696.2|1
1728638600000|2024-10-11 09:23:20|44718.7|44698.7|44705|44685|44718.7|44698.7|44705|44685|10
1728638610000|2024-10-11 09:23:30|44706.2|44686.2|44707.5|44687.5|44707.5|44687.5|44706.2|44686.2|2
1728638620000|2024-10-11 09:23:40|44708.7|44688.7|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|0
1728638640000|2024-10-11 09:24:00|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|2
1728638650000|2024-10-11 09:24:10|44715|44695|44718.8|44698.8|44718.8|44698.8|44715|44695|6
1728638660000|2024-10-11 09:24:20|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|6
1728638670000|2024-10-11 09:24:30|44717.5|44697.5|44718.8|44698.8|44718.8|44698.8|44717.5|44697.5|2
1728638680000|2024-10-11 09:24:40|44721.3|44701.3|44723.8|44703.8|44723.8|44703.8|44721.3|44701.3|1
1728638690000|2024-10-11 09:24:50|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|5
1728638700000|2024-10-11 09:25:00|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|0
1728638710000|2024-10-11 09:25:10|44721.2|44701.2|44718.8|44698.8|44721.2|44701.2|44718.8|44698.8|0
1728638720000|2024-10-11 09:25:20|44721.3|44701.3|44723.8|44703.8|44723.8|44703.8|44721.3|44701.3|1
1728638730000|2024-10-11 09:25:30|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|0
1728638740000|2024-10-11 09:25:40|44720|44700|44723.8|44703.8|44723.8|44703.8|44718.8|44698.8|3
1728638750000|2024-10-11 09:25:50|44722.5|44702.5|44723.8|44703.8|44723.8|44703.8|44718.8|44698.8|4
1728638760000|2024-10-11 09:26:00|44727.5|44707.5|44728.8|44708.8|44728.8|44708.8|44726.3|44706.3|5
1728638780000|2024-10-11 09:26:20|44731.3|44711.3|44738.8|44718.8|44738.8|44718.8|44731.3|44711.3|11
1728638790000|2024-10-11 09:26:30|44740|44720|44748.8|44728.8|44750|44730|44740|44720|9
1728638800000|2024-10-11 09:26:40|44750|44730|44752.5|44732.5|44752.5|44732.5|44750|44730|2
1728638810000|2024-10-11 09:26:50|44753.8|44733.8|44752.5|44732.5|44753.8|44733.8|44752.5|44732.5|4
1728638820000|2024-10-11 09:27:00|44746.2|44726.2|44740|44720|44746.2|44726.2|44740|44720|4
1728638830000|2024-10-11 09:27:10|44743.8|44723.8|44741.3|44721.3|44743.8|44723.8|44741.3|44721.3|1
1728638840000|2024-10-11 09:27:20|44740|44720|44733.8|44713.8|44740|44720|44733.8|44713.8|3
1728638850000|2024-10-11 09:27:30|44736.3|44716.3|44738.8|44718.8|44738.8|44718.8|44736.3|44716.3|4
1728638860000|2024-10-11 09:27:40|44742.5|44722.5|44746.3|44726.3|44746.3|44726.3|44742.5|44722.5|0
1728638880000|2024-10-11 09:28:00|44747.5|44727.5|44748.8|44728.8|44748.8|44728.8|44747.5|44727.5|2
1728638890000|2024-10-11 09:28:10|44751.3|44731.3|44745|44725|44752.5|44732.5|44745|44725|6
1728638900000|2024-10-11 09:28:20|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|0
1728638910000|2024-10-11 09:28:30|44741.3|44721.3|44743.8|44723.8|44743.8|44723.8|44741.3|44721.3|5
1728638920000|2024-10-11 09:28:40|44748.8|44728.8|44752.5|44732.5|44752.5|44732.5|44748.8|44728.8|1
1728638930000|2024-10-11 09:28:50|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|0
1728638940000|2024-10-11 09:29:00|||||||||2
1728638950000|2024-10-11 09:29:10|44755|44735|44756.3|44736.3|44756.3|44736.3|44755|44735|1
1728638960000|2024-10-11 09:29:20|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|1
1728638970000|2024-10-11 09:29:30|44751.2|44731.2|44748.8|44728.8|44751.2|44731.2|44743.8|44723.8|5
1728639010000|2024-10-11 09:30:10|44750|44730|44750|44730|44750|44730|44750|44730|0
1728639020000|2024-10-11 09:30:20|44748.8|44728.8|44752.5|44732.5|44752.5|44732.5|44748.8|44728.8|0
1728639030000|2024-10-11 09:30:30|44751.3|44731.3|44750|44730|44751.3|44731.3|44750|44730|2
1728639050000|2024-10-11 09:30:50|44748.8|44728.8|44746.3|44726.3|44748.8|44728.8|44746.3|44726.3|1
1728639060000|2024-10-11 09:31:00|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44738.8|44718.8|4
1728639070000|2024-10-11 09:31:10|44743.8|44723.8|44746.3|44726.3|44746.3|44726.3|44743.8|44723.8|0
1728639090000|2024-10-11 09:31:30|44747.5|44727.5|44748.8|44728.8|44748.8|44728.8|44747.5|44727.5|0
1728639100000|2024-10-11 09:31:40|44755|44735|44763.8|44743.8|44766.3|44746.3|44755|44735|11
1728639110000|2024-10-11 09:31:50|44762.5|44742.5|44761.3|44741.3|44762.5|44742.5|44761.3|44741.3|0
1728639120000|2024-10-11 09:32:00|44760|44740|44767.5|44747.5|44767.5|44747.5|44760|44740|10
1728639130000|2024-10-11 09:32:10|44768.8|44748.8|44771.3|44751.3|44773.8|44753.8|44768.8|44748.8|4
1728639140000|2024-10-11 09:32:20|44770|44750|44768.8|44748.8|44770|44750|44768.8|44748.8|3
1728639150000|2024-10-11 09:32:30|44767.5|44747.5|44765|44745|44767.5|44747.5|44765|44745|10
1728639160000|2024-10-11 09:32:40|44768.8|44748.8|44765|44745|44768.8|44748.8|44765|44745|2
1728639170000|2024-10-11 09:32:50|44763.7|44743.7|44763.8|44743.8|44763.8|44743.8|44758.8|44738.8|5
1728639180000|2024-10-11 09:33:00|44765|44745|44765|44745|44766.3|44746.3|44765|44745|2
1728639190000|2024-10-11 09:33:10|44763.8|44743.8|44760|44740|44763.8|44743.8|44760|44740|0
1728639200000|2024-10-11 09:33:20|||||||||1
1728639210000|2024-10-11 09:33:30|44758.8|44738.8|44757.5|44737.5|44758.8|44738.8|44757.5|44737.5|1
1728639220000|2024-10-11 09:33:40|44758.8|44738.8|44756.3|44736.3|44760|44740|44756.3|44736.3|1
1728639240000|2024-10-11 09:34:00|44757.5|44737.5|44758.8|44738.8|44760|44740|44757.5|44737.5|1
1728639250000|2024-10-11 09:34:10|44760|44740|44758.8|44738.8|44760|44740|44758.8|44738.8|0
1728639260000|2024-10-11 09:34:20|44760|44740|44758.8|44738.8|44760|44740|44758.8|44738.8|0
1728639270000|2024-10-11 09:34:30|44757.5|44737.5|44758.8|44738.8|44758.8|44738.8|44755|44735|3
1728639280000|2024-10-11 09:34:40|44757.5|44737.5|44761.3|44741.3|44762.5|44742.5|44757.5|44737.5|4
1728639290000|2024-10-11 09:34:50|44760|44740|44756.3|44736.3|44760|44740|44753.8|44733.8|5
1728639300000|2024-10-11 09:35:00|44758.8|44738.8|44763.8|44743.8|44763.8|44743.8|44758.8|44738.8|1
1728639310000|2024-10-11 09:35:10|44762.5|44742.5|44763.8|44743.8|44763.8|44743.8|44761.3|44741.3|0
1728639320000|2024-10-11 09:35:20|44760|44740|44763.8|44743.8|44763.8|44743.8|44760|44740|0
1728639330000|2024-10-11 09:35:30|44768.8|44748.8|44773.8|44753.8|44773.8|44753.8|44768.8|44748.8|4
1728639340000|2024-10-11 09:35:40|44777.5|44757.5|44773.8|44753.8|44778.8|44758.8|44773.8|44753.8|1
1728639360000|2024-10-11 09:36:00|44771.3|44751.3|44770|44750|44771.3|44751.3|44770|44750|0
1728639370000|2024-10-11 09:36:10|44771.3|44751.3|44768.8|44748.8|44771.3|44751.3|44768.8|44748.8|0
1728639380000|2024-10-11 09:36:20|44770|44750|44766.3|44746.3|44770|44750|44766.3|44746.3|1
1728639390000|2024-10-11 09:36:30|44767.5|44747.5|44781.3|44761.3|44781.3|44761.3|44767.5|44747.5|8
1728639400000|2024-10-11 09:36:40|44780|44760|44791.3|44771.3|44791.3|44771.3|44778.8|44758.8|3
1728639410000|2024-10-11 09:36:50|44792.5|44772.5|44798.8|44778.8|44800|44780|44791.3|44771.3|8
1728639420000|2024-10-11 09:37:00|44800|44780|44808.8|44788.8|44811.3|44791.3|44800|44780|19
1728639440000|2024-10-11 09:37:20|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|1
1728639450000|2024-10-11 09:37:30|44805.1|44785.1|44802.5|44782.5|44805.1|44785.1|44802.5|44782.5|2
1728639460000|2024-10-11 09:37:40|44803.8|44783.8|44803.8|44783.8|44803.8|44783.8|44801.3|44781.3|1
1728639470000|2024-10-11 09:37:50|44805|44785|44806.3|44786.3|44807.6|44787.6|44805|44785|4
1728639480000|2024-10-11 09:38:00|44802.6|44782.6|44801.3|44781.3|44802.6|44782.6|44798.8|44778.8|4
1728639490000|2024-10-11 09:38:10|44798.8|44778.8|44798.8|44778.8|44798.8|44778.8|44798.8|44778.8|1
1728639520000|2024-10-11 09:38:40|44801.3|44781.3|44805|44785|44806.3|44786.3|44801.3|44781.3|2
1728639530000|2024-10-11 09:38:50|44808.8|44788.8|44825.1|44805.1|44828.8|44808.8|44808.8|44788.8|37
1728639540000|2024-10-11 09:39:00|44823.8|44803.8|44821.3|44801.3|44823.8|44803.8|44821.3|44801.3|4
1728639550000|2024-10-11 09:39:10|44820|44800|44818.8|44798.8|44820|44800|44818.8|44798.8|0
1728639580000|2024-10-11 09:39:40|44820.1|44800.1|44823.8|44803.8|44823.8|44803.8|44820.1|44800.1|2
1728639590000|2024-10-11 09:39:50|44821.3|44801.3|44826.3|44806.3|44826.3|44806.3|44821.3|44801.3|3
1728639600000|2024-10-11 09:40:00|44825.1|44805.1|44826.3|44806.3|44826.3|44806.3|44823.8|44803.8|2
1728639610000|2024-10-11 09:40:10|44828.8|44808.8|44831.3|44811.3|44831.3|44811.3|44828.8|44808.8|6
1728639620000|2024-10-11 09:40:20|44832.6|44812.6|44837.6|44817.6|44837.6|44817.6|44832.6|44812.6|4
1728639630000|2024-10-11 09:40:30|44838.8|44818.8|44843.8|44823.8|44843.8|44823.8|44838.8|44818.8|2
1728639640000|2024-10-11 09:40:40|44841.3|44821.3|44848.8|44828.8|44850.1|44830.1|44838.8|44818.8|33
1728639650000|2024-10-11 09:40:50|44850.1|44830.1|44848.8|44828.8|44853.8|44833.8|44848.8|44828.8|5
1728639660000|2024-10-11 09:41:00|44846.3|44826.3|44847.6|44827.6|44847.6|44827.6|44843.8|44823.8|6
1728639670000|2024-10-11 09:41:10|44848.8|44828.8|44848.8|44828.8|44850.1|44830.1|44846.3|44826.3|16
1728639680000|2024-10-11 09:41:20|44850.1|44830.1|44857.6|44837.6|44857.6|44837.6|44850.1|44830.1|4
1728639690000|2024-10-11 09:41:30|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|4
1728639700000|2024-10-11 09:41:40|44860.1|44840.1|44858.8|44838.8|44862.6|44842.6|44858.8|44838.8|15
1728639720000|2024-10-11 09:42:00|44857.6|44837.6|44846.3|44826.3|44857.6|44837.6|44846.3|44826.3|9
1728639730000|2024-10-11 09:42:10|44848.8|44828.8|44850.1|44830.1|44851.4|44831.4|44848.8|44828.8|55
1728639740000|2024-10-11 09:42:20|44851.4|44831.4|44853.9|44833.9|44855.1|44835.1|44851.4|44831.4|5
1728639750000|2024-10-11 09:42:30|||||||||7
1728639760000|2024-10-11 09:42:40|44855.1|44835.1|44853.9|44833.9|44857.6|44837.6|44853.9|44833.9|7
1728639780000|2024-10-11 09:43:00|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|2
1728639800000|2024-10-11 09:43:20|||||||||1
1728639810000|2024-10-11 09:43:30|44851.4|44831.4|44851.4|44831.4|44851.4|44831.4|44851.4|44831.4|15
1728639820000|2024-10-11 09:43:40|44848.9|44828.9|44848.9|44828.9|44848.9|44828.9|44848.9|44828.9|1
1728639830000|2024-10-11 09:43:50|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|10
1728639840000|2024-10-11 09:44:00|44846.4|44826.4|44836.4|44816.4|44846.4|44826.4|44836.4|44816.4|5
1728639850000|2024-10-11 09:44:10|44833.9|44813.9|44823.9|44803.9|44833.9|44813.9|44823.9|44803.9|1
1728639860000|2024-10-11 09:44:20|44822.6|44802.6|44821.4|44801.4|44822.6|44802.6|44821.4|44801.4|2
1728639870000|2024-10-11 09:44:30|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|4
1728639880000|2024-10-11 09:44:40|44820.1|44800.1|44821.4|44801.4|44821.4|44801.4|44818.9|44798.9|3
1728639890000|2024-10-11 09:44:50|44823.9|44803.9|44823.9|44803.9|44823.9|44803.9|44823.9|44803.9|10
1728639900000|2024-10-11 09:45:00|||||||||5
1728639910000|2024-10-11 09:45:10|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|1
1728639920000|2024-10-11 09:45:20|44816.3|44796.3|44815.1|44795.1|44816.4|44796.4|44813.9|44793.9|1
1728639930000|2024-10-11 09:45:30|44816.4|44796.4|44806.4|44786.4|44816.4|44796.4|44806.4|44786.4|11
1728639940000|2024-10-11 09:45:40|||||||||4
1728639950000|2024-10-11 09:45:50|||||||||7
1728639970000|2024-10-11 09:46:10|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|3
1728639980000|2024-10-11 09:46:20|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|44801.4|44781.4|7
1728639990000|2024-10-11 09:46:30|44806.4|44786.4|44808.9|44788.9|44808.9|44788.9|44806.4|44786.4|2
1728640000000|2024-10-11 09:46:40|44800.1|44780.1|44800.1|44780.1|44800.1|44780.1|44795.1|44775.1|12
1728640010000|2024-10-11 09:46:50|44801.4|44781.4|44798.9|44778.9|44802.6|44782.6|44798.9|44778.9|5
1728640020000|2024-10-11 09:47:00|44796.4|44776.4|44778.9|44758.9|44796.4|44776.4|44778.9|44758.9|6
1728640030000|2024-10-11 09:47:10|44773.9|44753.9|44775.1|44755.1|44776.4|44756.4|44772.6|44752.6|6
1728640040000|2024-10-11 09:47:20|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|3
1728640050000|2024-10-11 09:47:30|44781.4|44761.4|44786.4|44766.4|44786.4|44766.4|44781.4|44761.4|2
1728640060000|2024-10-11 09:47:40|44785.1|44765.1|44783.9|44763.9|44785.1|44765.1|44783.9|44763.9|0
1728640070000|2024-10-11 09:47:50|44785.1|44765.1|44775.1|44755.1|44786.4|44766.4|44775.1|44755.1|7
1728640080000|2024-10-11 09:48:00|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|44772.6|44752.6|8
1728640090000|2024-10-11 09:48:10|44775.1|44755.1|44775.1|44755.1|44775.1|44755.1|44775.1|44755.1|0
1728640100000|2024-10-11 09:48:20|44780.1|44760.1|44788.9|44768.9|44788.9|44768.9|44780.1|44760.1|14
1728640110000|2024-10-11 09:48:30|44791.4|44771.4|44790.1|44770.1|44796.4|44776.4|44790.1|44770.1|8
1728640120000|2024-10-11 09:48:40|44791.4|44771.4|44798.9|44778.9|44798.9|44778.9|44791.4|44771.4|6
1728640130000|2024-10-11 09:48:50|44800.1|44780.1|44805.1|44785.1|44806.4|44786.4|44800.1|44780.1|9
1728640140000|2024-10-11 09:49:00|44803.9|44783.9|44803.9|44783.9|44805.1|44785.1|44803.9|44783.9|1
1728640150000|2024-10-11 09:49:10|44805.1|44785.1|44803.9|44783.9|44805.1|44785.1|44802.7|44782.7|0
1728640160000|2024-10-11 09:49:20|44801.4|44781.4|44800.1|44780.1|44801.4|44781.4|44800.1|44780.1|4
1728640180000|2024-10-11 09:49:40|44798.9|44778.9|44796.4|44776.4|44798.9|44778.9|44796.4|44776.4|2
1728640190000|2024-10-11 09:49:50|44795.2|44775.2|44788.9|44768.9|44795.2|44775.2|44788.9|44768.9|6
1728640200000|2024-10-11 09:50:00|44787.6|44767.6|44782.6|44762.6|44787.6|44767.6|44782.6|44762.6|0
1728640210000|2024-10-11 09:50:10|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44782.6|44762.6|1
1728640220000|2024-10-11 09:50:20|44781.4|44761.4|44780.1|44760.1|44781.4|44761.4|44780.1|44760.1|0
1728640230000|2024-10-11 09:50:30|44778.9|44758.9|44777.6|44757.6|44778.9|44758.9|44777.6|44757.6|0
1728640240000|2024-10-11 09:50:40|44780.1|44760.1|44785.2|44765.2|44785.2|44765.2|44780.1|44760.1|5
1728640250000|2024-10-11 09:50:50|44786.4|44766.4|44791.4|44771.4|44791.4|44771.4|44786.4|44766.4|1
1728640260000|2024-10-11 09:51:00|44795.1|44775.1|44798.9|44778.9|44798.9|44778.9|44795.1|44775.1|0
1728640270000|2024-10-11 09:51:10|44802.7|44782.7|44800.2|44780.2|44802.7|44782.7|44800.2|44780.2|2
1728640280000|2024-10-11 09:51:20|44798.9|44778.9|44797.7|44777.7|44798.9|44778.9|44797.7|44777.7|2
1728640290000|2024-10-11 09:51:30|44796.4|44776.4|44798.9|44778.9|44798.9|44778.9|44795.1|44775.1|1
1728640300000|2024-10-11 09:51:40|44802.6|44782.6|44805.2|44785.2|44805.2|44785.2|44802.6|44782.6|2
1728640310000|2024-10-11 09:51:50|44806.4|44786.4|44808.9|44788.9|44812.6|44792.6|44805.1|44785.1|12
1728640320000|2024-10-11 09:52:00|44807.6|44787.6|44806.4|44786.4|44807.6|44787.6|44806.4|44786.4|8
1728640340000|2024-10-11 09:52:20|44807.7|44787.7|44806.4|44786.4|44810.1|44790.1|44806.4|44786.4|2
1728640350000|2024-10-11 09:52:30|||||||||3
1728640360000|2024-10-11 09:52:40|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|1
1728640370000|2024-10-11 09:52:50|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44800.1|44780.1|3
1728640380000|2024-10-11 09:53:00|44803.9|44783.9|44806.4|44786.4|44806.4|44786.4|44803.9|44783.9|1
1728640390000|2024-10-11 09:53:10|44805.1|44785.1|44806.4|44786.4|44806.4|44786.4|44805.1|44785.1|0
1728640400000|2024-10-11 09:53:20|44805.1|44785.1|44801.4|44781.4|44805.1|44785.1|44801.4|44781.4|4
1728640410000|2024-10-11 09:53:30|44800.1|44780.1|44798.9|44778.9|44800.1|44780.1|44798.9|44778.9|1
1728640420000|2024-10-11 09:53:40|44796.4|44776.4|44795.1|44775.1|44796.4|44776.4|44795.1|44775.1|1
1728640430000|2024-10-11 09:53:50|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|2
1728640440000|2024-10-11 09:54:00|44791.4|44771.4|44788.9|44768.9|44791.4|44771.4|44786.4|44766.4|4
1728640450000|2024-10-11 09:54:10|44790.2|44770.2|44797.6|44777.6|44797.6|44777.6|44790.2|44770.2|0
1728640460000|2024-10-11 09:54:20|44800.2|44780.2|44805.2|44785.2|44807.7|44787.7|44800.2|44780.2|14
1728640470000|2024-10-11 09:54:30|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|44803.9|44783.9|6
1728640480000|2024-10-11 09:54:40|44802.6|44782.6|44798.9|44778.9|44802.6|44782.6|44798.9|44778.9|2
1728640510000|2024-10-11 09:55:10|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|0
1728640520000|2024-10-11 09:55:20|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|0
1728640530000|2024-10-11 09:55:30|||||||||2
1728640540000|2024-10-11 09:55:40|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|0
1728640550000|2024-10-11 09:55:50|44795.2|44775.2|44783.9|44763.9|44795.2|44775.2|44783.9|44763.9|0
1728640570000|2024-10-11 09:56:10|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|0
1728640580000|2024-10-11 09:56:20|44778.9|44758.9|44776.4|44756.4|44778.9|44758.9|44776.4|44756.4|1
1728640590000|2024-10-11 09:56:30|44778.9|44758.9|44781.4|44761.4|44785.1|44765.1|44778.9|44758.9|7
1728640600000|2024-10-11 09:56:40|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|2
1728640610000|2024-10-11 09:56:50|44786.4|44766.4|44791.4|44771.4|44791.4|44771.4|44786.4|44766.4|4
1728640620000|2024-10-11 09:57:00|44790.1|44770.1|44788.9|44768.9|44791.4|44771.4|44788.9|44768.9|8
1728640630000|2024-10-11 09:57:10|44786.4|44766.4|44778.9|44758.9|44786.4|44766.4|44778.9|44758.9|2
1728640640000|2024-10-11 09:57:20|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|2
1728640650000|2024-10-11 09:57:30|44786.4|44766.4|44788.9|44768.9|44788.9|44768.9|44786.4|44766.4|0
1728640660000|2024-10-11 09:57:40|44787.6|44767.6|44786.4|44766.4|44787.6|44767.6|44786.4|44766.4|4
1728640670000|2024-10-11 09:57:50|44783.9|44763.9|44782.6|44762.6|44783.9|44763.9|44782.6|44762.6|2
1728640680000|2024-10-11 09:58:00|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|0
1728640690000|2024-10-11 09:58:10|44780.1|44760.1|44778.9|44758.9|44780.1|44760.1|44778.9|44758.9|0
1728640700000|2024-10-11 09:58:20|44776.4|44756.4|44778.9|44758.9|44778.9|44758.9|44776.4|44756.4|1
1728640710000|2024-10-11 09:58:30|44780.1|44760.1|44778.9|44758.9|44783.9|44763.9|44778.9|44758.9|0
1728640720000|2024-10-11 09:58:40|44780.2|44760.2|44782.6|44762.6|44783.9|44763.9|44780.2|44760.2|8
1728640730000|2024-10-11 09:58:50|44780.1|44760.1|44776.4|44756.4|44780.1|44760.1|44776.4|44756.4|4
1728640740000|2024-10-11 09:59:00|44775.2|44755.2|44763.9|44743.9|44775.2|44755.2|44763.9|44743.9|4
1728640750000|2024-10-11 09:59:10|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|4
1728640760000|2024-10-11 09:59:20|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|2
1728640780000|2024-10-11 09:59:40|44766.4|44746.4|44776.4|44756.4|44776.4|44756.4|44766.4|44746.4|6
1728640790000|2024-10-11 09:59:50|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|1
1728640820000|2024-10-11 10:00:20|44777.7|44757.7|44778.9|44758.9|44778.9|44758.9|44776.4|44756.4|0
1728640830000|2024-10-11 10:00:30|44776.4|44756.4|44778.9|44758.9|44778.9|44758.9|44776.4|44756.4|3
1728640840000|2024-10-11 10:00:40|44780.2|44760.2|44781.4|44761.4|44781.4|44761.4|44778.9|44758.9|1
1728640850000|2024-10-11 10:00:50|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|1
1728640860000|2024-10-11 10:01:00|44782.7|44762.7|44783.9|44763.9|44783.9|44763.9|44782.7|44762.7|0
1728640870000|2024-10-11 10:01:10|44781.4|44761.4|44776.4|44756.4|44781.4|44761.4|44776.4|44756.4|2
1728640880000|2024-10-11 10:01:20|44775.2|44755.2|44773.9|44753.9|44776.4|44756.4|44773.9|44753.9|1
1728640890000|2024-10-11 10:01:30|44777.7|44757.7|44773.9|44753.9|44781.4|44761.4|44773.9|44753.9|16
1728640900000|2024-10-11 10:01:40|44771.4|44751.4|44782.7|44762.7|44782.7|44762.7|44771.4|44751.4|5
1728640910000|2024-10-11 10:01:50|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|4
1728640920000|2024-10-11 10:02:00|44776.4|44756.4|44771.4|44751.4|44776.4|44756.4|44771.4|44751.4|3
1728640930000|2024-10-11 10:02:10|44773.9|44753.9|44771.4|44751.4|44773.9|44753.9|44771.4|44751.4|0
1728640940000|2024-10-11 10:02:20|44768.9|44748.9|44768.9|44748.9|44771.4|44751.4|44768.9|44748.9|0
1728640950000|2024-10-11 10:02:30|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|44766.4|44746.4|2
1728640960000|2024-10-11 10:02:40|44763.9|44743.9|44761.4|44741.4|44763.9|44743.9|44761.4|44741.4|16
1728640980000|2024-10-11 10:03:00|44762.7|44742.7|44763.9|44743.9|44763.9|44743.9|44762.7|44742.7|1
1728640990000|2024-10-11 10:03:10|44765.2|44745.2|44768.9|44748.9|44768.9|44748.9|44765.2|44745.2|1
1728641000000|2024-10-11 10:03:20|44771.5|44751.5|44773.9|44753.9|44773.9|44753.9|44771.5|44751.5|3
1728641020000|2024-10-11 10:03:40|44772.7|44752.7|44768.9|44748.9|44772.7|44752.7|44768.9|44748.9|1
1728641040000|2024-10-11 10:04:00|44773.9|44753.9|44776.4|44756.4|44778.9|44758.9|44773.9|44753.9|2
1728641050000|2024-10-11 10:04:10|44777.7|44757.7|44778.9|44758.9|44778.9|44758.9|44777.7|44757.7|0
1728641060000|2024-10-11 10:04:20|44777.7|44757.7|44773.9|44753.9|44777.7|44757.7|44773.9|44753.9|3
1728641070000|2024-10-11 10:04:30|44772.7|44752.7|44771.4|44751.4|44772.7|44752.7|44771.4|44751.4|0
1728641080000|2024-10-11 10:04:40|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|44773.9|44753.9|1
1728641090000|2024-10-11 10:04:50|44772.7|44752.7|44768.9|44748.9|44773.9|44753.9|44768.9|44748.9|5
1728641100000|2024-10-11 10:05:00|44771.4|44751.4|44768.9|44748.9|44771.4|44751.4|44768.9|44748.9|1
1728641110000|2024-10-11 10:05:10|44773.9|44753.9|44773.9|44753.9|44776.4|44756.4|44773.9|44753.9|0
1728641120000|2024-10-11 10:05:20|||||||||4
1728641130000|2024-10-11 10:05:30|||||||||7
1728641150000|2024-10-11 10:05:50|44771.4|44751.4|44768.9|44748.9|44771.4|44751.4|44768.9|44748.9|2
1728641160000|2024-10-11 10:06:00|44766.4|44746.4|44766.4|44746.4|44768.9|44748.9|44766.4|44746.4|3
1728641170000|2024-10-11 10:06:10|||||||||1
1728641190000|2024-10-11 10:06:30|44768.9|44748.9|44776.4|44756.4|44776.4|44756.4|44768.9|44748.9|6
1728641200000|2024-10-11 10:06:40|44778.9|44758.9|44773.9|44753.9|44778.9|44758.9|44773.9|44753.9|2
1728641220000|2024-10-11 10:07:00|44772.7|44752.7|44773.9|44753.9|44773.9|44753.9|44772.7|44752.7|0
1728641230000|2024-10-11 10:07:10|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|4
1728641250000|2024-10-11 10:07:30|44770.2|44750.2|44772.7|44752.7|44772.7|44752.7|44768.9|44748.9|6
1728641260000|2024-10-11 10:07:40|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44767.7|44747.7|3
1728641270000|2024-10-11 10:07:50|44772.7|44752.7|44772.7|44752.7|44772.7|44752.7|44772.7|44752.7|10
1728641300000|2024-10-11 10:08:20|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|0
1728641310000|2024-10-11 10:08:30|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|44778.9|44758.9|0
1728641320000|2024-10-11 10:08:40|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|0
1728641330000|2024-10-11 10:08:50|44780.2|44760.2|44778.9|44758.9|44780.2|44760.2|44778.9|44758.9|8
1728641340000|2024-10-11 10:09:00|||||||||1
1728641360000|2024-10-11 10:09:20|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|0
1728641380000|2024-10-11 10:09:40|44778.9|44758.9|44777.7|44757.7|44778.9|44758.9|44777.7|44757.7|5
1728641390000|2024-10-11 10:09:50|44776.4|44756.4|44775.2|44755.2|44776.4|44756.4|44775.2|44755.2|0
1728641400000|2024-10-11 10:10:00|44776.4|44756.4|44771.4|44751.4|44776.4|44756.4|44771.4|44751.4|2
1728641410000|2024-10-11 10:10:10|44772.7|44752.7|44773.9|44753.9|44773.9|44753.9|44772.7|44752.7|0
1728641420000|2024-10-11 10:10:20|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|0
1728641430000|2024-10-11 10:10:30|44772.7|44752.7|44776.4|44756.4|44776.4|44756.4|44772.7|44752.7|6
1728641440000|2024-10-11 10:10:40|44777.7|44757.7|44776.4|44756.4|44777.7|44757.7|44776.4|44756.4|0
1728641460000|2024-10-11 10:11:00|44768.9|44748.9|44751.4|44731.4|44768.9|44748.9|44751.4|44731.4|8
1728641470000|2024-10-11 10:11:10|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|3
1728641500000|2024-10-11 10:11:40|44750.2|44730.2|44754|44734|44754|44734|44750.2|44730.2|7
1728641510000|2024-10-11 10:11:50|44750.2|44730.2|44750.2|44730.2|44750.2|44730.2|44749|44729|4
1728641520000|2024-10-11 10:12:00|44752.7|44732.7|44759|44739|44759|44739|44752.7|44732.7|3
1728641540000|2024-10-11 10:12:20|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|2
1728641550000|2024-10-11 10:12:30|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|5
1728641560000|2024-10-11 10:12:40|44764|44744|44765.2|44745.2|44766.5|44746.5|44764|44744|0
1728641570000|2024-10-11 10:12:50|44766.5|44746.5|44767.7|44747.7|44767.7|44747.7|44766.5|44746.5|2
1728641580000|2024-10-11 10:13:00|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|2
1728641590000|2024-10-11 10:13:10|44764|44744|44760.2|44740.2|44764|44744|44760.2|44740.2|2
1728641600000|2024-10-11 10:13:20|44759|44739|44757.7|44737.7|44761.5|44741.5|44757.7|44737.7|3
1728641610000|2024-10-11 10:13:30|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|1
1728641620000|2024-10-11 10:13:40|44755.2|44735.2|44755.2|44735.2|44755.2|44735.2|44755.2|44735.2|4
1728641630000|2024-10-11 10:13:50|44752.7|44732.7|44749|44729|44752.7|44732.7|44749|44729|3
1728641640000|2024-10-11 10:14:00|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44750.2|44730.2|1
1728641660000|2024-10-11 10:14:20|44752.8|44732.8|44751.5|44731.5|44752.8|44732.8|44751.5|44731.5|2
1728641670000|2024-10-11 10:14:30|44752.8|44732.8|44756.5|44736.5|44756.5|44736.5|44752.8|44732.8|1
1728641680000|2024-10-11 10:14:40|44755.2|44735.2|44756.5|44736.5|44756.5|44736.5|44755.2|44735.2|1
1728641690000|2024-10-11 10:14:50|44755.2|44735.2|44756.5|44736.5|44756.5|44736.5|44755.2|44735.2|1
1728641700000|2024-10-11 10:15:00|44752.7|44732.7|44749|44729|44752.7|44732.7|44749|44729|7
1728641710000|2024-10-11 10:15:10|44750.2|44730.2|44751.5|44731.5|44751.5|44731.5|44750.2|44730.2|0
1728641720000|2024-10-11 10:15:20|44752.8|44732.8|44751.5|44731.5|44752.8|44732.8|44751.5|44731.5|2
1728641730000|2024-10-11 10:15:30|44754|44734|44751.5|44731.5|44754|44734|44751.5|44731.5|0
1728641740000|2024-10-11 10:15:40|44749|44729|44751.5|44731.5|44751.5|44731.5|44749|44729|0
1728641750000|2024-10-11 10:15:50|||||||||1
1728641760000|2024-10-11 10:16:00|44749|44729|44754|44734|44754|44734|44746.5|44726.5|119
1728641770000|2024-10-11 10:16:10|44752.8|44732.8|44745.3|44725.3|44752.8|44732.8|44745.3|44725.3|5
1728641790000|2024-10-11 10:16:30|44746.5|44726.5|44747.8|44727.8|44747.8|44727.8|44746.5|44726.5|0
1728641800000|2024-10-11 10:16:40|44745.3|44725.3|44747.8|44727.8|44747.8|44727.8|44745.3|44725.3|7
1728641810000|2024-10-11 10:16:50|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|6
1728641830000|2024-10-11 10:17:10|44745.3|44725.3|44739|44719|44745.3|44725.3|44739|44719|6
1728641850000|2024-10-11 10:17:30|44737.8|44717.8|44739|44719|44739|44719|44737.8|44717.8|0
1728641860000|2024-10-11 10:17:40|44737.8|44717.8|44739|44719|44739|44719|44737.8|44717.8|17
1728641870000|2024-10-11 10:17:50|44740.3|44720.3|44739|44719|44740.3|44720.3|44739|44719|1
1728641880000|2024-10-11 10:18:00|44740.3|44720.3|44747.8|44727.8|44747.8|44727.8|44740.3|44720.3|3
1728641890000|2024-10-11 10:18:10|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|1
1728641900000|2024-10-11 10:18:20|44747.8|44727.8|44746.5|44726.5|44747.8|44727.8|44746.5|44726.5|0
1728641910000|2024-10-11 10:18:30|44745.3|44725.3|44742.7|44722.7|44745.3|44725.3|44742.7|44722.7|5
1728641920000|2024-10-11 10:18:40|44741.5|44721.5|44740.3|44720.3|44741.5|44721.5|44740.3|44720.3|1
1728641940000|2024-10-11 10:19:00|44741.5|44721.5|44744|44724|44744|44724|44740.3|44720.3|0
1728641950000|2024-10-11 10:19:10|44745.3|44725.3|44742.8|44722.8|44745.3|44725.3|44742.8|44722.8|2
1728641960000|2024-10-11 10:19:20|44747.8|44727.8|44744|44724|44747.8|44727.8|44744|44724|1
1728641980000|2024-10-11 10:19:40|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44740.3|44720.3|4
1728641990000|2024-10-11 10:19:50|||||||||7
1728642000000|2024-10-11 10:20:00|44741.5|44721.5|44744|44724|44744|44724|44741.5|44721.5|4
1728642010000|2024-10-11 10:20:10|44745.3|44725.3|44744|44724|44747.8|44727.8|44742.8|44722.8|1
1728642020000|2024-10-11 10:20:20|44745.3|44725.3|44742.8|44722.8|44745.3|44725.3|44742.8|44722.8|2
1728642030000|2024-10-11 10:20:30|44744|44724|44742.8|44722.8|44744|44724|44742.8|44722.8|0
1728642060000|2024-10-11 10:21:00|||||||||3
1728642070000|2024-10-11 10:21:10|44744|44724|44745.3|44725.3|44745.3|44725.3|44744|44724|0
1728642080000|2024-10-11 10:21:20|44744|44724|44744|44724|44744|44724|44744|44724|0
1728642090000|2024-10-11 10:21:30|44747.8|44727.8|44744|44724|44747.8|44727.8|44744|44724|1
1728642100000|2024-10-11 10:21:40|44742.8|44722.8|44737.8|44717.8|44742.8|44722.8|44737.8|44717.8|5
1728642120000|2024-10-11 10:22:00|44736.5|44716.5|44734|44714|44736.5|44716.5|44734|44714|0
1728642140000|2024-10-11 10:22:20|44732.8|44712.8|44729|44709|44732.8|44712.8|44729|44709|4
1728642150000|2024-10-11 10:22:30|44730.3|44710.3|44729|44709|44730.3|44710.3|44729|44709|0
1728642160000|2024-10-11 10:22:40|44730.3|44710.3|44729|44709|44732.8|44712.8|44726.5|44706.5|4
1728642170000|2024-10-11 10:22:50|44727.8|44707.8|44732.8|44712.8|44732.8|44712.8|44724|44704|13
1728642180000|2024-10-11 10:23:00|44734|44714|44735.3|44715.3|44735.3|44715.3|44734|44714|0
1728642190000|2024-10-11 10:23:10|44734|44714|44737.8|44717.8|44739|44719|44734|44714|1
1728642200000|2024-10-11 10:23:20|44739|44719|44739|44719|44739|44719|44737.8|44717.8|1
1728642210000|2024-10-11 10:23:30|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|3
1728642220000|2024-10-11 10:23:40|44739|44719|44736.5|44716.5|44739|44719|44736.5|44716.5|1
1728642240000|2024-10-11 10:24:00|44735.3|44715.3|44731.5|44711.5|44735.3|44715.3|44731.5|44711.5|5
1728642260000|2024-10-11 10:24:20|44730.3|44710.3|44729|44709|44730.3|44710.3|44729|44709|0
1728642270000|2024-10-11 10:24:30|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|0
1728642280000|2024-10-11 10:24:40|44734|44714|44731.5|44711.5|44735.3|44715.3|44731.5|44711.5|3
1728642290000|2024-10-11 10:24:50|44732.8|44712.8|44731.5|44711.5|44732.8|44712.8|44731.5|44711.5|1
1728642310000|2024-10-11 10:25:10|44734|44714|44734|44714|44734|44714|44732.8|44712.8|0
1728642320000|2024-10-11 10:25:20|44732.8|44712.8|44734|44714|44734|44714|44731.5|44711.5|0
1728642330000|2024-10-11 10:25:30|44735.3|44715.3|44736.5|44716.5|44736.5|44716.5|44735.3|44715.3|1
1728642340000|2024-10-11 10:25:40|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|1
1728642350000|2024-10-11 10:25:50|44736.5|44716.5|44737.8|44717.8|44737.8|44717.8|44736.5|44716.5|1
1728642360000|2024-10-11 10:26:00|44739|44719|44740.3|44720.3|44740.3|44720.3|44739|44719|0
1728642380000|2024-10-11 10:26:20|44741.6|44721.6|44740.3|44720.3|44741.6|44721.6|44740.3|44720.3|1
1728642390000|2024-10-11 10:26:30|44739|44719|44739|44719|44739|44719|44739|44719|0
1728642410000|2024-10-11 10:26:50|44735.3|44715.3|44734|44714|44735.3|44715.3|44734|44714|2
1728642420000|2024-10-11 10:27:00|44731.5|44711.5|44735.3|44715.3|44735.3|44715.3|44731.5|44711.5|1
1728642430000|2024-10-11 10:27:10|44736.6|44716.6|44737.8|44717.8|44737.8|44717.8|44736.6|44716.6|0
1728642440000|2024-10-11 10:27:20|44735.3|44715.3|44736.5|44716.5|44736.5|44716.5|44735.3|44715.3|19
1728642450000|2024-10-11 10:27:30|44732.8|44712.8|44732.8|44712.8|44734|44714|44732.8|44712.8|2
1728642460000|2024-10-11 10:27:40|44734|44714|44732.8|44712.8|44734|44714|44732.8|44712.8|0
1728642470000|2024-10-11 10:27:50|44731.5|44711.5|44731.5|44711.5|44732.8|44712.8|44731.5|44711.5|0
1728642480000|2024-10-11 10:28:00|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|44732.8|44712.8|6
1728642500000|2024-10-11 10:28:20|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1728642520000|2024-10-11 10:28:40|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|0
1728642530000|2024-10-11 10:28:50|44735.2|44715.2|44734|44714|44736.5|44716.5|44734|44714|0
1728642550000|2024-10-11 10:29:10|44735.3|44715.3|44734|44714|44736.5|44716.5|44732.8|44712.8|3
1728642560000|2024-10-11 10:29:20|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1728642570000|2024-10-11 10:29:30|44731.5|44711.5|44732.8|44712.8|44732.8|44712.8|44731.5|44711.5|1
1728642580000|2024-10-11 10:29:40|||||||||1
1728642590000|2024-10-11 10:29:50|44734|44714|44734|44714|44734|44714|44734|44714|0
1728642600000|2024-10-11 10:30:00|44731.5|44711.5|44727.8|44707.8|44731.5|44711.5|44727.8|44707.8|2
1728642620000|2024-10-11 10:30:20|44730.3|44710.3|44731.5|44711.5|44731.5|44711.5|44730.3|44710.3|0
1728642630000|2024-10-11 10:30:30|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|3
1728642650000|2024-10-11 10:30:50|44732.8|44712.8|44732.8|44712.8|44736.5|44716.5|44731.5|44711.5|9
1728642660000|2024-10-11 10:31:00|44731.5|44711.5|44734|44714|44734|44714|44731.5|44711.5|2
1728642670000|2024-10-11 10:31:10|44736.5|44716.5|44735.3|44715.3|44736.5|44716.5|44735.3|44715.3|3
1728642690000|2024-10-11 10:31:30|44734|44714|44734|44714|44735.3|44715.3|44734|44714|0
1728642700000|2024-10-11 10:31:40|44732.8|44712.8|44736.5|44716.5|44736.5|44716.5|44732.8|44712.8|5
1728642710000|2024-10-11 10:31:50|||||||||1
1728642720000|2024-10-11 10:32:00|44739|44719|44739|44719|44739|44719|44739|44719|0
1728642730000|2024-10-11 10:32:10|44736.5|44716.5|44739|44719|44739|44719|44736.5|44716.5|3
1728642740000|2024-10-11 10:32:20|44740.3|44720.3|44744|44724|44744|44724|44740.3|44720.3|1
1728642750000|2024-10-11 10:32:30|||||||||1
1728642780000|2024-10-11 10:33:00|44741.5|44721.5|44735.3|44715.3|44741.5|44721.5|44735.3|44715.3|3
1728642790000|2024-10-11 10:33:10|44736.5|44716.5|44736.5|44716.5|44737.8|44717.8|44736.5|44716.5|0
1728642800000|2024-10-11 10:33:20|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|1
1728642810000|2024-10-11 10:33:30|44736.5|44716.5|44740.3|44720.3|44740.3|44720.3|44736.5|44716.5|1
1728642820000|2024-10-11 10:33:40|44741.5|44721.5|44744|44724|44744|44724|44741.5|44721.5|0
1728642830000|2024-10-11 10:33:50|||||||||4
1728642840000|2024-10-11 10:34:00|||||||||1
1728642850000|2024-10-11 10:34:10|44746.5|44726.5|44749|44729|44749|44729|44746.5|44726.5|1
1728642880000|2024-10-11 10:34:40|44750.3|44730.3|44749|44729|44750.3|44730.3|44749|44729|4
1728642890000|2024-10-11 10:34:50|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|44747.8|44727.8|0
1728642900000|2024-10-11 10:35:00|44749|44729|44749|44729|44749|44729|44749|44729|4
1728642920000|2024-10-11 10:35:20|44750.3|44730.3|44749|44729|44750.3|44730.3|44749|44729|0
1728642930000|2024-10-11 10:35:30|44750.3|44730.3|44749|44729|44750.3|44730.3|44749|44729|1
1728642940000|2024-10-11 10:35:40|44750.3|44730.3|44745.3|44725.3|44750.3|44730.3|44745.3|44725.3|4
1728642950000|2024-10-11 10:35:50|44741.6|44721.6|44724.1|44704.1|44741.6|44721.6|44724.1|44704.1|5
1728642960000|2024-10-11 10:36:00|44721.6|44701.6|44714.1|44694.1|44721.6|44701.6|44714.1|44694.1|6
1728642970000|2024-10-11 10:36:10|44711.5|44691.5|44710.3|44690.3|44711.5|44691.5|44710.3|44690.3|5
1728642980000|2024-10-11 10:36:20|44709.1|44689.1|44709.1|44689.1|44709.1|44689.1|44709.1|44689.1|0
1728642990000|2024-10-11 10:36:30|44707.8|44687.8|44706.6|44686.6|44707.8|44687.8|44706.6|44686.6|0
1728643000000|2024-10-11 10:36:40|44705.3|44685.3|44706.6|44686.6|44706.6|44686.6|44704.1|44684.1|8
1728643010000|2024-10-11 10:36:50|44705.3|44685.3|44704.1|44684.1|44705.3|44685.3|44704.1|44684.1|5
1728643020000|2024-10-11 10:37:00|44702.8|44682.8|44700.3|44680.3|44702.8|44682.8|44700.3|44680.3|10
1728643030000|2024-10-11 10:37:10|44699|44679|44694|44674|44699|44679|44694|44674|8
1728643040000|2024-10-11 10:37:20|44695.3|44675.3|44689.1|44669.1|44696.5|44676.5|44686.6|44666.6|4
1728643060000|2024-10-11 10:37:40|44686.6|44666.6|44686.6|44666.6|44686.6|44666.6|44686.6|44666.6|0
1728643070000|2024-10-11 10:37:50|44689.1|44669.1|44686.6|44666.6|44689.1|44669.1|44686.6|44666.6|7
1728643080000|2024-10-11 10:38:00|||||||||1
1728643090000|2024-10-11 10:38:10|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|44679.1|44659.1|5
1728643100000|2024-10-11 10:38:20|44679.1|44659.1|44676.6|44656.6|44679.1|44659.1|44676.6|44656.6|0
1728643110000|2024-10-11 10:38:30|44679.1|44659.1|44681.6|44661.6|44681.6|44661.6|44679.1|44659.1|1
1728643120000|2024-10-11 10:38:40|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|0
1728643130000|2024-10-11 10:38:50|44681.6|44661.6|44679.1|44659.1|44681.6|44661.6|44679.1|44659.1|7
1728643140000|2024-10-11 10:39:00|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|0
1728643170000|2024-10-11 10:39:30|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|1
1728643180000|2024-10-11 10:39:40|44674|44654|44674.1|44654.1|44675.3|44655.3|44672.8|44652.8|1
1728643190000|2024-10-11 10:39:50|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|2
1728643200000|2024-10-11 10:40:00|44676.6|44656.6|44674.1|44654.1|44676.6|44656.6|44674.1|44654.1|3
1728643210000|2024-10-11 10:40:10|||||||||1
1728643230000|2024-10-11 10:40:30|44671.6|44651.6|44674.1|44654.1|44674.1|44654.1|44671.6|44651.6|5
1728643260000|2024-10-11 10:41:00|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|4
1728643270000|2024-10-11 10:41:10|44672.8|44652.8|44674.1|44654.1|44674.1|44654.1|44672.8|44652.8|3
1728643280000|2024-10-11 10:41:20|44671.6|44651.6|44676.6|44656.6|44676.6|44656.6|44671.6|44651.6|1
1728643290000|2024-10-11 10:41:30|||||||||1
1728643300000|2024-10-11 10:41:40|44675.3|44655.3|44674.1|44654.1|44675.3|44655.3|44674.1|44654.1|3
1728643310000|2024-10-11 10:41:50|44672.8|44652.8|44674.1|44654.1|44674.1|44654.1|44672.8|44652.8|0
1728643320000|2024-10-11 10:42:00|44672.8|44652.8|44671.6|44651.6|44672.8|44652.8|44671.6|44651.6|3
1728643330000|2024-10-11 10:42:10|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|1
1728643340000|2024-10-11 10:42:20|44667.8|44647.8|44669.1|44649.1|44669.1|44649.1|44667.8|44647.8|1
1728643350000|2024-10-11 10:42:30|44671.6|44651.6|44659.1|44639.1|44671.6|44651.6|44657.8|44637.8|20
1728643360000|2024-10-11 10:42:40|44656.6|44636.6|44656.6|44636.6|44656.6|44636.6|44656.6|44636.6|3
1728643370000|2024-10-11 10:42:50|44657.8|44637.8|44659.1|44639.1|44659.1|44639.1|44657.8|44637.8|2
1728643380000|2024-10-11 10:43:00|44656.6|44636.6|44659.1|44639.1|44659.1|44639.1|44652.8|44632.8|4
1728643390000|2024-10-11 10:43:10|44656.6|44636.6|44659.1|44639.1|44659.1|44639.1|44656.6|44636.6|2
1728643400000|2024-10-11 10:43:20|44660.3|44640.3|44659.1|44639.1|44661.6|44641.6|44659.1|44639.1|0
1728643410000|2024-10-11 10:43:30|44660.3|44640.3|44664.1|44644.1|44664.1|44644.1|44660.3|44640.3|1
1728643420000|2024-10-11 10:43:40|44661.6|44641.6|44664.1|44644.1|44664.1|44644.1|44661.6|44641.6|6
1728643430000|2024-10-11 10:43:50|44665.3|44645.3|44666.6|44646.6|44666.6|44646.6|44665.3|44645.3|1
1728643440000|2024-10-11 10:44:00|44665.3|44645.3|44666.6|44646.6|44666.6|44646.6|44665.3|44645.3|1
1728643450000|2024-10-11 10:44:10|44669.1|44649.1|44671.6|44651.6|44671.6|44651.6|44669.1|44649.1|9
1728643460000|2024-10-11 10:44:20|44672.8|44652.8|44674.1|44654.1|44674.1|44654.1|44672.8|44652.8|2
1728643470000|2024-10-11 10:44:30|44672.8|44652.8|44671.6|44651.6|44672.8|44652.8|44671.6|44651.6|11
1728643480000|2024-10-11 10:44:40|44674.1|44654.1|44676.6|44656.6|44676.6|44656.6|44674|44654|2
1728643490000|2024-10-11 10:44:50|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|0
1728643500000|2024-10-11 10:45:00|44676.5|44656.5|44674|44654|44676.5|44656.5|44671.5|44651.5|6
1728643510000|2024-10-11 10:45:10|44671.5|44651.5|44674|44654|44674|44654|44671.5|44651.5|0
1728643520000|2024-10-11 10:45:20|||||||||1
1728643530000|2024-10-11 10:45:30|44669|44649|44669|44649|44670.3|44650.3|44669|44649|1
1728643540000|2024-10-11 10:45:40|||||||||3
1728643550000|2024-10-11 10:45:50|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|1
1728643560000|2024-10-11 10:46:00|44671.6|44651.6|44670.3|44650.3|44672.8|44652.8|44670.3|44650.3|6
1728643570000|2024-10-11 10:46:10|44669.1|44649.1|44670.3|44650.3|44670.3|44650.3|44669.1|44649.1|1
1728643590000|2024-10-11 10:46:30|||||||||2
1728643610000|2024-10-11 10:46:50|44671.6|44651.6|44674.1|44654.1|44674.1|44654.1|44671.6|44651.6|1
1728643620000|2024-10-11 10:47:00|44676.6|44656.6|44679.1|44659.1|44679.1|44659.1|44675.3|44655.3|2
1728643630000|2024-10-11 10:47:10|44680.3|44660.3|44680.3|44660.3|44681.6|44661.6|44680.3|44660.3|2
1728643640000|2024-10-11 10:47:20|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|0
1728643650000|2024-10-11 10:47:30|44676.6|44656.6|44674.1|44654.1|44676.6|44656.6|44674.1|44654.1|1
1728643660000|2024-10-11 10:47:40|44675.3|44655.3|44674.1|44654.1|44675.3|44655.3|44674.1|44654.1|2
1728643680000|2024-10-11 10:48:00|44670.3|44650.3|44660.3|44640.3|44670.3|44650.3|44660.3|44640.3|7
1728643690000|2024-10-11 10:48:10|44661.6|44641.6|44657.8|44637.8|44661.6|44641.6|44657.8|44637.8|2
1728643700000|2024-10-11 10:48:20|44656.6|44636.6|44657.8|44637.8|44657.8|44637.8|44654.1|44634.1|1
1728643710000|2024-10-11 10:48:30|44655.3|44635.3|44654.1|44634.1|44655.3|44635.3|44654.1|44634.1|1
1728643730000|2024-10-11 10:48:50|44652.8|44632.8|44654.1|44634.1|44654.1|44634.1|44651.6|44631.6|0
1728643740000|2024-10-11 10:49:00|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|0
1728643760000|2024-10-11 10:49:20|44656.6|44636.6|44657.8|44637.8|44657.8|44637.8|44656.6|44636.6|6
1728643770000|2024-10-11 10:49:30|44659.1|44639.1|44660.3|44640.3|44660.3|44640.3|44659.1|44639.1|4
1728643790000|2024-10-11 10:49:50|44657.8|44637.8|44660.3|44640.3|44660.3|44640.3|44657.8|44637.8|1
1728643800000|2024-10-11 10:50:00|44657.8|44637.8|44661.6|44641.6|44662.8|44642.8|44657.8|44637.8|15
1728643810000|2024-10-11 10:50:10|44660.3|44640.3|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|0
1728643820000|2024-10-11 10:50:20|44655.3|44635.3|44647.8|44627.8|44655.3|44635.3|44647.8|44627.8|7
1728643850000|2024-10-11 10:50:50|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|0
1728643860000|2024-10-11 10:51:00|44645.3|44625.3|44644.1|44624.1|44647.8|44627.8|44640.3|44620.3|7
1728643870000|2024-10-11 10:51:10|44641.6|44621.6|44640.3|44620.3|44641.6|44621.6|44640.3|44620.3|2
1728643880000|2024-10-11 10:51:20|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44639.1|44619.1|3
1728643890000|2024-10-11 10:51:30|||||||||1
1728643900000|2024-10-11 10:51:40|||||||||1
1728643910000|2024-10-11 10:51:50|44640.3|44620.3|44639.1|44619.1|44640.3|44620.3|44639.1|44619.1|1
1728643920000|2024-10-11 10:52:00|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|5
1728643930000|2024-10-11 10:52:10|44639.1|44619.1|44637.8|44617.8|44640.3|44620.3|44637.8|44617.8|3
1728643940000|2024-10-11 10:52:20|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|0
1728643970000|2024-10-11 10:52:50|44639.1|44619.1|44646.6|44626.6|44646.6|44626.6|44639.1|44619.1|9
1728643980000|2024-10-11 10:53:00|44649.1|44629.1|44649.1|44629.1|44650.3|44630.3|44649.1|44629.1|0
1728643990000|2024-10-11 10:53:10|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|0
1728644000000|2024-10-11 10:53:20|44647.8|44627.8|44650.3|44630.3|44650.3|44630.3|44647.8|44627.8|1
1728644010000|2024-10-11 10:53:30|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|1
1728644020000|2024-10-11 10:53:40|44654.1|44634.1|44654.1|44634.1|44655.3|44635.3|44652.8|44632.8|0
1728644030000|2024-10-11 10:53:50|44652.9|44632.9|44655.3|44635.3|44655.3|44635.3|44651.6|44631.6|3
1728644040000|2024-10-11 10:54:00|44651.6|44631.6|44654.1|44634.1|44655.3|44635.3|44651.6|44631.6|5
1728644060000|2024-10-11 10:54:20|44655.3|44635.3|44651.6|44631.6|44655.3|44635.3|44651.6|44631.6|2
1728644070000|2024-10-11 10:54:30|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|0
1728644080000|2024-10-11 10:54:40|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1728644090000|2024-10-11 10:54:50|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|9
1728644100000|2024-10-11 10:55:00|44651.6|44631.6|44654.1|44634.1|44654.1|44634.1|44651.6|44631.6|1
1728644110000|2024-10-11 10:55:10|||||||||4
1728644120000|2024-10-11 10:55:20|44656.6|44636.6|44657.9|44637.9|44657.9|44637.9|44656.6|44636.6|2
1728644130000|2024-10-11 10:55:30|44659.1|44639.1|44664.1|44644.1|44664.1|44644.1|44659.1|44639.1|11
1728644150000|2024-10-11 10:55:50|44666.6|44646.6|44664.1|44644.1|44666.6|44646.6|44664.1|44644.1|0
1728644170000|2024-10-11 10:56:10|44666.6|44646.6|44669.1|44649.1|44669.1|44649.1|44666.6|44646.6|8
1728644180000|2024-10-11 10:56:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|3
1728644190000|2024-10-11 10:56:30|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|2
1728644200000|2024-10-11 10:56:40|44665.3|44645.3|44669.1|44649.1|44669.1|44649.1|44665.3|44645.3|2
1728644210000|2024-10-11 10:56:50|||||||||1
1728644220000|2024-10-11 10:57:00|44670.4|44650.4|44671.6|44651.6|44671.6|44651.6|44669.1|44649.1|2
1728644230000|2024-10-11 10:57:10|44669.1|44649.1|44671.6|44651.6|44671.6|44651.6|44667.8|44647.8|0
1728644240000|2024-10-11 10:57:20|44669.1|44649.1|44666.6|44646.6|44669.1|44649.1|44666.6|44646.6|2
1728644250000|2024-10-11 10:57:30|44661.6|44641.6|44660.3|44640.3|44661.6|44641.6|44660.3|44640.3|9
1728644260000|2024-10-11 10:57:40|44661.6|44641.6|44659.1|44639.1|44661.6|44641.6|44659.1|44639.1|0
1728644270000|2024-10-11 10:57:50|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|0
1728644280000|2024-10-11 10:58:00|44656.6|44636.6|44656.6|44636.6|44659.1|44639.1|44654.1|44634.1|7
1728644300000|2024-10-11 10:58:20|44659.1|44639.1|44661.6|44641.6|44661.6|44641.6|44659.1|44639.1|6
1728644310000|2024-10-11 10:58:30|44660.4|44640.4|44665.4|44645.4|44665.4|44645.4|44656.6|44636.6|2
1728644340000|2024-10-11 10:59:00|||||||||1
1728644350000|2024-10-11 10:59:10|44666.6|44646.6|44667.9|44647.9|44667.9|44647.9|44665.4|44645.4|1
1728644360000|2024-10-11 10:59:20|||||||||1
1728644380000|2024-10-11 10:59:40|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|44667.9|44647.9|0
1728644390000|2024-10-11 10:59:50|44667.9|44647.9|44669.1|44649.1|44669.1|44649.1|44666.6|44646.6|6
1728644400000|2024-10-11 11:00:00|44666.6|44646.6|44666.6|44646.6|44671.6|44651.6|44666.6|44646.6|13
1728644420000|2024-10-11 11:00:20|44656.6|44636.6|44656.6|44636.6|44656.6|44636.6|44654.1|44634.1|0
1728644430000|2024-10-11 11:00:30|44657.9|44637.9|44664.1|44644.1|44664.1|44644.1|44657.9|44637.9|0
1728644440000|2024-10-11 11:00:40|44662.9|44642.9|44664.1|44644.1|44664.1|44644.1|44661.6|44641.6|1
1728644450000|2024-10-11 11:00:50|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|1
1728644460000|2024-10-11 11:01:00|44667.9|44647.9|44670.4|44650.4|44670.4|44650.4|44667.9|44647.9|3
1728644470000|2024-10-11 11:01:10|44671.7|44651.7|44674.1|44654.1|44674.1|44654.1|44670.4|44650.4|5
1728644480000|2024-10-11 11:01:20|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|44674.1|44654.1|5
1728644490000|2024-10-11 11:01:30|44674.2|44654.2|44671.6|44651.6|44674.2|44654.2|44671.6|44651.6|1
1728644520000|2024-10-11 11:02:00|44669.1|44649.1|44666.6|44646.6|44671.6|44651.6|44666.6|44646.6|4
1728644530000|2024-10-11 11:02:10|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|8
1728644540000|2024-10-11 11:02:20|44661.6|44641.6|44669.1|44649.1|44669.1|44649.1|44661.6|44641.6|5
1728644550000|2024-10-11 11:02:30|44666.6|44646.6|44671.6|44651.6|44671.6|44651.6|44666.6|44646.6|0
1728644560000|2024-10-11 11:02:40|44672.9|44652.9|44671.6|44651.6|44672.9|44652.9|44671.6|44651.6|2
1728644570000|2024-10-11 11:02:50|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|0
1728644580000|2024-10-11 11:03:00|44674.1|44654.1|44681.6|44661.6|44681.6|44661.6|44674.1|44654.1|1
1728644590000|2024-10-11 11:03:10|44679.1|44659.1|44676.6|44656.6|44679.1|44659.1|44676.6|44656.6|0
1728644600000|2024-10-11 11:03:20|44679.1|44659.1|44681.6|44661.6|44681.6|44661.6|44679.1|44659.1|3
1728644610000|2024-10-11 11:03:30|||||||||1
1728644620000|2024-10-11 11:03:40|44679.1|44659.1|44684.1|44664.1|44684.1|44664.1|44679.1|44659.1|1
1728644630000|2024-10-11 11:03:50|44681.6|44661.6|44676.6|44656.6|44682.9|44662.9|44676.6|44656.6|4
1728644640000|2024-10-11 11:04:00|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|5
1728644660000|2024-10-11 11:04:20|44671.6|44651.6|44676.6|44656.6|44676.6|44656.6|44671.6|44651.6|1
1728644670000|2024-10-11 11:04:30|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44676.6|44656.6|0
1728644680000|2024-10-11 11:04:40|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|44676.6|44656.6|0
1728644690000|2024-10-11 11:04:50|44677.9|44657.9|44679.1|44659.1|44679.1|44659.1|44677.9|44657.9|0
1728644700000|2024-10-11 11:05:00|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|16
1728644720000|2024-10-11 11:05:20|44690.4|44670.4|44689.1|44669.1|44690.4|44670.4|44687.9|44667.9|2
1728644730000|2024-10-11 11:05:30|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|6
1728644750000|2024-10-11 11:05:50|44692.9|44672.9|44700.4|44680.4|44700.4|44680.4|44692.9|44672.9|13
1728644770000|2024-10-11 11:06:10|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|2
1728644780000|2024-10-11 11:06:20|44701.6|44681.6|44694.1|44674.1|44701.6|44681.6|44694.1|44674.1|11
1728644790000|2024-10-11 11:06:30|44691.6|44671.6|44686.6|44666.6|44691.6|44671.6|44686.6|44666.6|0
1728644800000|2024-10-11 11:06:40|44684.1|44664.1|44681.6|44661.6|44684.1|44664.1|44681.6|44661.6|0
1728644810000|2024-10-11 11:06:50|||||||||2
1728644830000|2024-10-11 11:07:10|||||||||2
1728644840000|2024-10-11 11:07:20|||||||||1
1728644850000|2024-10-11 11:07:30|44679.1|44659.1|44676.6|44656.6|44679.1|44659.1|44676.6|44656.6|0
1728644860000|2024-10-11 11:07:40|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|4
1728644870000|2024-10-11 11:07:50|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|0
1728644880000|2024-10-11 11:08:00|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44666.6|44646.6|2
1728644890000|2024-10-11 11:08:10|||||||||1
1728644900000|2024-10-11 11:08:20|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|5
1728644910000|2024-10-11 11:08:30|44665.4|44645.4|44664.1|44644.1|44665.4|44645.4|44664.1|44644.1|2
1728644930000|2024-10-11 11:08:50|44660.4|44640.4|44655.4|44635.4|44660.4|44640.4|44655.4|44635.4|11
1728644940000|2024-10-11 11:09:00|44654.1|44634.1|44650.4|44630.4|44654.1|44634.1|44650.4|44630.4|4
1728644950000|2024-10-11 11:09:10|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|3
1728644960000|2024-10-11 11:09:20|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|6
1728644970000|2024-10-11 11:09:30|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|0
1728644980000|2024-10-11 11:09:40|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|0
1728644990000|2024-10-11 11:09:50|44656.6|44636.6|44661.6|44641.6|44661.6|44641.6|44656.6|44636.6|4
1728645000000|2024-10-11 11:10:00|||||||||2
1728645010000|2024-10-11 11:10:10|44662.9|44642.9|44662.9|44642.9|44662.9|44642.9|44662.9|44642.9|4
1728645020000|2024-10-11 11:10:20|||||||||1
1728645030000|2024-10-11 11:10:30|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|44659.1|44639.1|1
1728645040000|2024-10-11 11:10:40|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44646.6|44626.6|2
1728645050000|2024-10-11 11:10:50|44650.4|44630.4|44651.7|44631.7|44651.7|44631.7|44650.4|44630.4|3
1728645060000|2024-10-11 11:11:00|44652.9|44632.9|44649.2|44629.2|44652.9|44632.9|44646.7|44626.7|2
1728645070000|2024-10-11 11:11:10|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|0
1728645100000|2024-10-11 11:11:40|44649.2|44629.2|44645.4|44625.4|44649.2|44629.2|44645.4|44625.4|2
1728645110000|2024-10-11 11:11:50|44646.7|44626.7|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|3
1728645120000|2024-10-11 11:12:00|44649.2|44629.2|44649.2|44629.2|44649.2|44629.2|44646.7|44626.7|0
1728645130000|2024-10-11 11:12:10|44651.7|44631.7|44649.2|44629.2|44651.7|44631.7|44649.2|44629.2|3
1728645140000|2024-10-11 11:12:20|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|0
1728645150000|2024-10-11 11:12:30|||||||||1
1728645160000|2024-10-11 11:12:40|44644.2|44624.2|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|5
1728645170000|2024-10-11 11:12:50|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|3
1728645180000|2024-10-11 11:13:00|44632.9|44612.9|44630.4|44610.4|44632.9|44612.9|44630.4|44610.4|6
1728645190000|2024-10-11 11:13:10|44627.9|44607.9|44626.7|44606.7|44627.9|44607.9|44625.4|44605.4|4
1728645200000|2024-10-11 11:13:20|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|0
1728645210000|2024-10-11 11:13:30|44626.7|44606.7|44626.7|44606.7|44626.7|44606.7|44626.7|44606.7|1
1728645220000|2024-10-11 11:13:40|44625.4|44605.4|44624.2|44604.2|44625.4|44605.4|44624.2|44604.2|0
1728645230000|2024-10-11 11:13:50|44622.9|44602.9|44619.2|44599.2|44622.9|44602.9|44619.2|44599.2|3
1728645240000|2024-10-11 11:14:00|44620.4|44600.4|44616.7|44596.7|44620.4|44600.4|44616.7|44596.7|0
1728645250000|2024-10-11 11:14:10|||||||||4
1728645260000|2024-10-11 11:14:20|44614.2|44594.2|44619.2|44599.2|44619.2|44599.2|44614.2|44594.2|3
1728645270000|2024-10-11 11:14:30|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|3
1728645280000|2024-10-11 11:14:40|44621.7|44601.7|44621.7|44601.7|44621.7|44601.7|44619.2|44599.2|0
1728645300000|2024-10-11 11:15:00|||||||||1
1728645310000|2024-10-11 11:15:10|44622.9|44602.9|44626.7|44606.7|44626.7|44606.7|44622.9|44602.9|5
1728645330000|2024-10-11 11:15:30|44627.9|44607.9|44631.7|44611.7|44631.7|44611.7|44627.9|44607.9|1
1728645350000|2024-10-11 11:15:50|44634.2|44614.2|44631.7|44611.7|44634.2|44614.2|44631.7|44611.7|2
1728645360000|2024-10-11 11:16:00|44629.2|44609.2|44634.2|44614.2|44634.2|44614.2|44629.2|44609.2|5
1728645370000|2024-10-11 11:16:10|44639.2|44619.2|44645.4|44625.4|44645.4|44625.4|44639.2|44619.2|2
1728645380000|2024-10-11 11:16:20|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|1
1728645390000|2024-10-11 11:16:30|44644.2|44624.2|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|1
1728645420000|2024-10-11 11:17:00|||||||||1
1728645430000|2024-10-11 11:17:10|44645.4|44625.4|44649.2|44629.2|44649.2|44629.2|44645.4|44625.4|3
1728645450000|2024-10-11 11:17:30|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|0
1728645460000|2024-10-11 11:17:40|||||||||1
1728645470000|2024-10-11 11:17:50|44649.2|44629.2|44649.2|44629.2|44649.2|44629.2|44649.2|44629.2|0
1728645480000|2024-10-11 11:18:00|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|0
1728645490000|2024-10-11 11:18:10|44649.2|44629.2|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|8
1728645500000|2024-10-11 11:18:20|44644.1|44624.1|44636.7|44616.7|44644.1|44624.1|44636.7|44616.7|3
1728645510000|2024-10-11 11:18:30|44632.9|44612.9|44626.7|44606.7|44632.9|44612.9|44626.7|44606.7|8
1728645520000|2024-10-11 11:18:40|44627.9|44607.9|44629.2|44609.2|44629.2|44609.2|44627.9|44607.9|1
1728645530000|2024-10-11 11:18:50|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|10
1728645540000|2024-10-11 11:19:00|44632.9|44612.9|44644.2|44624.2|44644.2|44624.2|44632.9|44612.9|7
1728645550000|2024-10-11 11:19:10|44646.7|44626.7|44641.7|44621.7|44646.7|44626.7|44641.7|44621.7|1
1728645560000|2024-10-11 11:19:20|44640.4|44620.4|44639.2|44619.2|44640.4|44620.4|44639.2|44619.2|1
1728645570000|2024-10-11 11:19:30|44637.9|44617.9|44641.7|44621.7|44641.7|44621.7|44636.7|44616.7|4
1728645590000|2024-10-11 11:19:50|44642.9|44622.9|44646.7|44626.7|44646.7|44626.7|44642.9|44622.9|4
1728645600000|2024-10-11 11:20:00|44647.9|44627.9|44646.7|44626.7|44651.7|44631.7|44646.7|44626.7|2
1728645610000|2024-10-11 11:20:10|||||||||6
1728645620000|2024-10-11 11:20:20|44645.4|44625.4|44641.7|44621.7|44645.4|44625.4|44641.7|44621.7|0
1728645630000|2024-10-11 11:20:30|44639.2|44619.2|44639.2|44619.2|44639.2|44619.2|44639.2|44619.2|1
1728645640000|2024-10-11 11:20:40|44641.7|44621.7|44641.7|44621.7|44641.7|44621.7|44641.7|44621.7|6
1728645650000|2024-10-11 11:20:50|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|2
1728645660000|2024-10-11 11:21:00|44646.7|44626.7|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|1
1728645670000|2024-10-11 11:21:10|44647.9|44627.9|44651.7|44631.7|44651.7|44631.7|44647.9|44627.9|0
1728645690000|2024-10-11 11:21:30|44649.2|44629.2|44651.7|44631.7|44651.7|44631.7|44649.2|44629.2|1
1728645710000|2024-10-11 11:21:50|44654.2|44634.2|44654.2|44634.2|44654.2|44634.2|44654.2|44634.2|2
1728645720000|2024-10-11 11:22:00|44651.7|44631.7|44646.7|44626.7|44651.7|44631.7|44646.7|44626.7|5
1728645730000|2024-10-11 11:22:10|44645.4|44625.4|44641.7|44621.7|44645.4|44625.4|44641.7|44621.7|0
1728645740000|2024-10-11 11:22:20|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|1
1728645750000|2024-10-11 11:22:30|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|0
1728645770000|2024-10-11 11:22:50|||||||||1
1728645780000|2024-10-11 11:23:00|44649.2|44629.2|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|0
1728645800000|2024-10-11 11:23:20|44645.4|44625.4|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|0
1728645810000|2024-10-11 11:23:30|44647.9|44627.9|44651.7|44631.7|44651.7|44631.7|44647.9|44627.9|1
1728645820000|2024-10-11 11:23:40|44647.9|44627.9|44651.7|44631.7|44651.7|44631.7|44646.7|44626.7|2
1728645830000|2024-10-11 11:23:50|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|0
1728645850000|2024-10-11 11:24:10|44645.5|44625.5|44644.2|44624.2|44645.5|44625.5|44644.2|44624.2|0
1728645860000|2024-10-11 11:24:20|44641.7|44621.7|44636.7|44616.7|44641.7|44621.7|44636.7|44616.7|2
1728645870000|2024-10-11 11:24:30|44639.2|44619.2|44635.4|44615.4|44641.7|44621.7|44635.4|44615.4|2
1728645880000|2024-10-11 11:24:40|44634.2|44614.2|44641.7|44621.7|44641.7|44621.7|44631.7|44611.7|5
1728645890000|2024-10-11 11:24:50|44644.2|44624.2|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|1
1728645900000|2024-10-11 11:25:00|44648|44628|44651.7|44631.7|44651.7|44631.7|44648|44628|1
1728645910000|2024-10-11 11:25:10|||||||||1
1728645920000|2024-10-11 11:25:20|44650.4|44630.4|44650.5|44630.5|44651.7|44631.7|44646.7|44626.7|7
1728645930000|2024-10-11 11:25:30|44648|44628|44646.7|44626.7|44648|44628|44646.7|44626.7|0
1728645940000|2024-10-11 11:25:40|||||||||1
1728645950000|2024-10-11 11:25:50|44645.4|44625.4|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|4
1728645960000|2024-10-11 11:26:00|44644.2|44624.2|44646.7|44626.7|44646.7|44626.7|44644.2|44624.2|5
1728645970000|2024-10-11 11:26:10|44648|44628|44654.2|44634.2|44654.2|44634.2|44648|44628|1
1728646000000|2024-10-11 11:26:40|44659.2|44639.2|44664.2|44644.2|44664.2|44644.2|44659.2|44639.2|3
1728646010000|2024-10-11 11:26:50|44666.7|44646.7|44664.2|44644.2|44666.7|44646.7|44664.2|44644.2|4
1728646020000|2024-10-11 11:27:00|44665.5|44645.5|44664.2|44644.2|44673|44653|44664.2|44644.2|6
1728646030000|2024-10-11 11:27:10|44662.9|44642.9|44646.7|44626.7|44662.9|44642.9|44646.7|44626.7|9
1728646050000|2024-10-11 11:27:30|44641.7|44621.7|44641.7|44621.7|44641.7|44621.7|44641.7|44621.7|6
1728646060000|2024-10-11 11:27:40|44636.7|44616.7|44631.7|44611.7|44636.7|44616.7|44631.7|44611.7|7
1728646070000|2024-10-11 11:27:50|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|8
1728646080000|2024-10-11 11:28:00|44637.9|44617.9|44631.7|44611.7|44637.9|44617.9|44631.7|44611.7|6
1728646090000|2024-10-11 11:28:10|44633|44613|44627.9|44607.9|44634.2|44614.2|44627.9|44607.9|13
1728646100000|2024-10-11 11:28:20|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|0
1728646110000|2024-10-11 11:28:30|44626.7|44606.7|44621.7|44601.7|44627.9|44607.9|44621.7|44601.7|9
1728646120000|2024-10-11 11:28:40|44619.2|44599.2|44617.9|44597.9|44619.2|44599.2|44617.9|44597.9|4
1728646130000|2024-10-11 11:28:50|44616.7|44596.7|44612.9|44592.9|44617.9|44597.9|44612.9|44592.9|5
1728646140000|2024-10-11 11:29:00|44614.2|44594.2|44612.9|44592.9|44614.2|44594.2|44612.9|44592.9|2
1728646150000|2024-10-11 11:29:10|44610.4|44590.4|44606.7|44586.7|44610.4|44590.4|44606.7|44586.7|11
1728646160000|2024-10-11 11:29:20|44605.4|44585.4|44596.7|44576.7|44605.4|44585.4|44596.7|44576.7|9
1728646170000|2024-10-11 11:29:30|44595.5|44575.5|44598|44578|44598|44578|44595.5|44575.5|7
1728646180000|2024-10-11 11:29:40|44599.2|44579.2|44600.5|44580.5|44600.5|44580.5|44599.2|44579.2|0
1728646190000|2024-10-11 11:29:50|44603|44583|44605.5|44585.5|44605.5|44585.5|44603|44583|5
1728646200000|2024-10-11 11:30:00|44606.7|44586.7|44599.2|44579.2|44606.7|44586.7|44599.2|44579.2|10
1728646210000|2024-10-11 11:30:10|44590.4|44570.4|44590.5|44570.5|44590.5|44570.5|44586.7|44566.7|14
1728646220000|2024-10-11 11:30:20|44591.7|44571.7|44595.5|44575.5|44595.5|44575.5|44591.7|44571.7|3
1728646230000|2024-10-11 11:30:30|44594.2|44574.2|44599.2|44579.2|44599.2|44579.2|44592.9|44572.9|11
1728646250000|2024-10-11 11:30:50|44601.7|44581.7|44604.2|44584.2|44604.2|44584.2|44601.7|44581.7|7
1728646260000|2024-10-11 11:31:00|44608|44588|44614.2|44594.2|44614.2|44594.2|44608|44588|9
1728646270000|2024-10-11 11:31:10|44612.9|44592.9|44611.7|44591.7|44612.9|44592.9|44611.7|44591.7|4
1728646280000|2024-10-11 11:31:20|44610.5|44590.5|44611.7|44591.7|44611.7|44591.7|44610.5|44590.5|0
1728646290000|2024-10-11 11:31:30|44607.9|44587.9|44606.7|44586.7|44609.2|44589.2|44606.7|44586.7|1
1728646300000|2024-10-11 11:31:40|44607.9|44587.9|44610.5|44590.5|44611.7|44591.7|44607.9|44587.9|4
1728646310000|2024-10-11 11:31:50|44609.2|44589.2|44611.7|44591.7|44611.7|44591.7|44609.2|44589.2|4
1728646330000|2024-10-11 11:32:10|44613|44593|44616.7|44596.7|44616.7|44596.7|44611.7|44591.7|4
1728646340000|2024-10-11 11:32:20|44614.2|44594.2|44620.4|44600.4|44620.4|44600.4|44614.2|44594.2|17
1728646350000|2024-10-11 11:32:30|44619.2|44599.2|44619.2|44599.2|44622.9|44602.9|44619.2|44599.2|2
1728646360000|2024-10-11 11:32:40|44620.5|44600.5|44621.7|44601.7|44623|44603|44619.2|44599.2|4
1728646370000|2024-10-11 11:32:50|44619.2|44599.2|44621.7|44601.7|44621.7|44601.7|44619.2|44599.2|4
1728646380000|2024-10-11 11:33:00|44622.9|44602.9|44626.7|44606.7|44627.9|44607.9|44622.9|44602.9|5
1728646390000|2024-10-11 11:33:10|44629.2|44609.2|44626.7|44606.7|44629.2|44609.2|44625.5|44605.5|3
1728646400000|2024-10-11 11:33:20|44625.5|44605.5|44631.7|44611.7|44631.7|44611.7|44625.5|44605.5|5
1728646410000|2024-10-11 11:33:30|44633|44613|44633|44613|44633|44613|44633|44613|5
1728646420000|2024-10-11 11:33:40|44634.2|44614.2|44634.2|44614.2|44634.2|44614.2|44631.7|44611.7|2
1728646430000|2024-10-11 11:33:50|44638|44618|44640.5|44620.5|44640.5|44620.5|44636.7|44616.7|2
1728646440000|2024-10-11 11:34:00|44641.7|44621.7|44645.5|44625.5|44645.5|44625.5|44641.7|44621.7|1
1728646450000|2024-10-11 11:34:10|44646.7|44626.7|44649.2|44629.2|44649.2|44629.2|44646.7|44626.7|4
1728646460000|2024-10-11 11:34:20|44653|44633|44663|44643|44663|44643|44653|44633|10
1728646470000|2024-10-11 11:34:30|44664.2|44644.2|44664.2|44644.2|44668|44648|44664.2|44644.2|6
1728646480000|2024-10-11 11:34:40|44663|44643|44668|44648|44668|44648|44663|44643|10
1728646490000|2024-10-11 11:34:50|44669.2|44649.2|44671.7|44651.7|44675.5|44655.5|44668|44648|7
1728646500000|2024-10-11 11:35:00|44673|44653|44684.2|44664.2|44684.2|44664.2|44673|44653|19
1728646510000|2024-10-11 11:35:10|44683|44663|44681.7|44661.7|44683|44663|44681.7|44661.7|3
1728646520000|2024-10-11 11:35:20|44678|44658|44676.7|44656.7|44680.5|44660.5|44676.7|44656.7|4
1728646530000|2024-10-11 11:35:30|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|2
1728646540000|2024-10-11 11:35:40|44673|44653|44673|44653|44673|44653|44673|44653|0
1728646550000|2024-10-11 11:35:50|44674.2|44654.2|44674.2|44654.2|44675.5|44655.5|44673|44653|3
1728646560000|2024-10-11 11:36:00|44673|44653|44681.7|44661.7|44681.7|44661.7|44673|44653|6
1728646570000|2024-10-11 11:36:10|44684.2|44664.2|44690.5|44670.5|44690.5|44670.5|44684.2|44664.2|2
1728646580000|2024-10-11 11:36:20|44691.7|44671.7|44704.2|44684.2|44704.2|44684.2|44691.7|44671.7|10
1728646590000|2024-10-11 11:36:30|44701.7|44681.7|44703|44683|44705.5|44685.5|44701.7|44681.7|2
1728646600000|2024-10-11 11:36:40|44705.5|44685.5|44709.2|44689.2|44709.2|44689.2|44703|44683|5
1728646610000|2024-10-11 11:36:50|44708|44688|44701.7|44681.7|44708|44688|44701.7|44681.7|5
1728646620000|2024-10-11 11:37:00|44700.5|44680.5|44701.7|44681.7|44701.7|44681.7|44700.5|44680.5|0
1728646630000|2024-10-11 11:37:10|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|2
1728646640000|2024-10-11 11:37:20|44706.7|44686.7|44709.2|44689.2|44710.5|44690.5|44706.7|44686.7|6
1728646650000|2024-10-11 11:37:30|44708|44688|44703|44683|44709.2|44689.2|44703|44683|3
1728646660000|2024-10-11 11:37:40|||||||||3
1728646670000|2024-10-11 11:37:50|44704.2|44684.2|44703|44683|44705.5|44685.5|44703|44683|0
1728646680000|2024-10-11 11:38:00|44704.2|44684.2|44703|44683|44705.5|44685.5|44703|44683|2
1728646690000|2024-10-11 11:38:10|44704.2|44684.2|44701.7|44681.7|44705.5|44685.5|44701.7|44681.7|5
1728646700000|2024-10-11 11:38:20|44699.2|44679.2|44701.7|44681.7|44701.7|44681.7|44699.2|44679.2|0
1728646710000|2024-10-11 11:38:30|44700.5|44680.5|44693|44673|44700.5|44680.5|44693|44673|3
1728646720000|2024-10-11 11:38:40|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|0
1728646730000|2024-10-11 11:38:50|44693|44673|44693|44673|44693|44673|44693|44673|0
1728646740000|2024-10-11 11:39:00|44694.2|44674.2|44696.7|44676.7|44696.7|44676.7|44694.2|44674.2|1
1728646750000|2024-10-11 11:39:10|44693|44673|44696.7|44676.7|44698|44678|44693|44673|3
1728646760000|2024-10-11 11:39:20|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|0
1728646770000|2024-10-11 11:39:30|44693|44673|44693|44673|44694.2|44674.2|44693|44673|7
1728646780000|2024-10-11 11:39:40|44694.2|44674.2|44698|44678|44698|44678|44694.2|44674.2|4
1728646790000|2024-10-11 11:39:50|44699.2|44679.2|44704.2|44684.2|44704.2|44684.2|44699.2|44679.2|6
1728646800000|2024-10-11 11:40:00|44703|44683|44704.2|44684.2|44708|44688|44703|44683|4
1728646810000|2024-10-11 11:40:10|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|3
1728646820000|2024-10-11 11:40:20|44708|44688|44704.2|44684.2|44709.2|44689.2|44704.2|44684.2|1
1728646830000|2024-10-11 11:40:30|44706.7|44686.7|44694.2|44674.2|44706.7|44686.7|44693|44673|7
1728646840000|2024-10-11 11:40:40|44693|44673|44691.7|44671.7|44693|44673|44691.7|44671.7|0
1728646850000|2024-10-11 11:40:50|44688|44668|44688|44668|44688|44668|44688|44668|2
1728646860000|2024-10-11 11:41:00|44686.7|44666.7|44685.5|44665.5|44686.7|44666.7|44684.2|44664.2|2
1728646870000|2024-10-11 11:41:10|44671.7|44651.7|44669.2|44649.2|44671.7|44651.7|44669.2|44649.2|11
1728646880000|2024-10-11 11:41:20|44666.7|44646.7|44669.2|44649.2|44669.2|44649.2|44666.7|44646.7|1
1728646890000|2024-10-11 11:41:30|44670.5|44650.5|44674.2|44654.2|44674.2|44654.2|44669.2|44649.2|1
1728646900000|2024-10-11 11:41:40|44676.7|44656.7|44684.2|44664.2|44684.2|44664.2|44676.7|44656.7|11
1728646910000|2024-10-11 11:41:50|44685.5|44665.5|44688|44668|44688|44668|44685.5|44665.5|0
1728646920000|2024-10-11 11:42:00|44689.2|44669.2|44689.2|44669.2|44690.5|44670.5|44689.2|44669.2|3
1728646930000|2024-10-11 11:42:10|44690.5|44670.5|44694.2|44674.2|44694.2|44674.2|44690.5|44670.5|1
1728646940000|2024-10-11 11:42:20|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|4
1728646950000|2024-10-11 11:42:30|44695.5|44675.5|44691.7|44671.7|44695.5|44675.5|44691.7|44671.7|10
1728646960000|2024-10-11 11:42:40|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|0
1728646970000|2024-10-11 11:42:50|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|2
1728646980000|2024-10-11 11:43:00|44695.5|44675.5|44696.7|44676.7|44696.7|44676.7|44695.5|44675.5|0
1728647000000|2024-10-11 11:43:20|44694.2|44674.2|44696.7|44676.7|44696.7|44676.7|44694.2|44674.2|6
1728647010000|2024-10-11 11:43:30|44695.5|44675.5|44700.5|44680.5|44700.5|44680.5|44695.5|44675.5|1
1728647030000|2024-10-11 11:43:50|44699.3|44679.3|44700.5|44680.5|44700.5|44680.5|44699.3|44679.3|2
1728647040000|2024-10-11 11:44:00|44699.3|44679.3|44700.5|44680.5|44700.5|44680.5|44698|44678|7
1728647050000|2024-10-11 11:44:10|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|2
1728647060000|2024-10-11 11:44:20|44703|44683|44704.2|44684.2|44704.2|44684.2|44703|44683|4
1728647070000|2024-10-11 11:44:30|44705.5|44685.5|44709.2|44689.2|44709.2|44689.2|44705.5|44685.5|7
1728647090000|2024-10-11 11:44:50|44710.5|44690.5|44714.2|44694.2|44714.2|44694.2|44710.5|44690.5|4
1728647100000|2024-10-11 11:45:00|44715.5|44695.5|44718|44698|44720.5|44700.5|44714.3|44694.3|6
1728647110000|2024-10-11 11:45:10|44716.7|44696.7|44720.5|44700.5|44720.5|44700.5|44715.5|44695.5|0
1728647120000|2024-10-11 11:45:20|44719.3|44699.3|44724.3|44704.3|44724.3|44704.3|44719.3|44699.3|2
1728647130000|2024-10-11 11:45:30|44725.5|44705.5|44725.5|44705.5|44728|44708|44725.5|44705.5|0
1728647140000|2024-10-11 11:45:40|44724.3|44704.3|44725.5|44705.5|44725.5|44705.5|44724.3|44704.3|2
1728647150000|2024-10-11 11:45:50|44724.3|44704.3|44723|44703|44726.7|44706.7|44723|44703|2
1728647160000|2024-10-11 11:46:00|44721.8|44701.8|44720.5|44700.5|44721.8|44701.8|44720.5|44700.5|5
1728647170000|2024-10-11 11:46:10|44724.3|44704.3|44724.3|44704.3|44726.8|44706.8|44723|44703|6
1728647180000|2024-10-11 11:46:20|44723|44703|44723|44703|44723|44703|44723|44703|0
1728647190000|2024-10-11 11:46:30|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|5
1728647200000|2024-10-11 11:46:40|44725.5|44705.5|44726.8|44706.8|44726.8|44706.8|44725.5|44705.5|4
1728647210000|2024-10-11 11:46:50|44729.3|44709.3|44733|44713|44733|44713|44729.3|44709.3|2
1728647220000|2024-10-11 11:47:00|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|4
1728647230000|2024-10-11 11:47:10|44730.5|44710.5|44730.5|44710.5|44730.5|44710.5|44728|44708|5
1728647240000|2024-10-11 11:47:20|44729.3|44709.3|44721.8|44701.8|44729.3|44709.3|44721.8|44701.8|6
1728647250000|2024-10-11 11:47:30|44720.5|44700.5|44708|44688|44721.8|44701.8|44708|44688|10
1728647260000|2024-10-11 11:47:40|44706.8|44686.8|44700.5|44680.5|44706.8|44686.8|44700.5|44680.5|4
1728647270000|2024-10-11 11:47:50|44699.3|44679.3|44699.3|44679.3|44700.5|44680.5|44699.3|44679.3|3
1728647280000|2024-10-11 11:48:00|44700.5|44680.5|44703|44683|44703|44683|44700.5|44680.5|0
1728647300000|2024-10-11 11:48:20|44704.3|44684.3|44715.5|44695.5|44715.5|44695.5|44704.3|44684.3|11
1728647310000|2024-10-11 11:48:30|44716.8|44696.8|44715.5|44695.5|44716.8|44696.8|44715.5|44695.5|1
1728647340000|2024-10-11 11:49:00|44716.8|44696.8|44723|44703|44723|44703|44716.8|44696.8|3
1728647350000|2024-10-11 11:49:10|44724.3|44704.3|44728|44708|44728|44708|44724.3|44704.3|0
1728647360000|2024-10-11 11:49:20|44726.8|44706.8|44728|44708|44728|44708|44726.8|44706.8|0
1728647370000|2024-10-11 11:49:30|44726.8|44706.8|44720.5|44700.5|44726.8|44706.8|44720.5|44700.5|8
1728647380000|2024-10-11 11:49:40|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|44716.8|44696.8|4
1728647390000|2024-10-11 11:49:50|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|44716.8|44696.8|2
1728647400000|2024-10-11 11:50:00|44720.5|44700.5|44721.8|44701.8|44721.8|44701.8|44720.5|44700.5|5
1728647410000|2024-10-11 11:50:10|44723.1|44703.1|44726.8|44706.8|44726.8|44706.8|44723.1|44703.1|2
1728647420000|2024-10-11 11:50:20|||||||||2
1728647430000|2024-10-11 11:50:30|44728.1|44708.1|44729.3|44709.3|44731.8|44711.8|44728.1|44708.1|4
1728647440000|2024-10-11 11:50:40|||||||||2
1728647450000|2024-10-11 11:50:50|||||||||3
1728647460000|2024-10-11 11:51:00|44726.8|44706.8|44726.8|44706.8|44729.3|44709.3|44726.8|44706.8|1
1728647470000|2024-10-11 11:51:10|44725.6|44705.6|44718.1|44698.1|44725.6|44705.6|44716.8|44696.8|3
1728647480000|2024-10-11 11:51:20|44716.8|44696.8|44719.3|44699.3|44719.3|44699.3|44716.8|44696.8|1
1728647490000|2024-10-11 11:51:30|44721.8|44701.8|44724.3|44704.3|44724.3|44704.3|44721.8|44701.8|8
1728647500000|2024-10-11 11:51:40|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|44726.8|44706.8|1
1728647510000|2024-10-11 11:51:50|44728.1|44708.1|44726.8|44706.8|44729.3|44709.3|44726.8|44706.8|2
1728647520000|2024-10-11 11:52:00|44728.1|44708.1|44723.1|44703.1|44728.1|44708.1|44723.1|44703.1|1
1728647530000|2024-10-11 11:52:10|44724.3|44704.3|44726.8|44706.8|44726.8|44706.8|44724.3|44704.3|4
1728647550000|2024-10-11 11:52:30|44723.1|44703.1|44721.8|44701.8|44723.1|44703.1|44721.8|44701.8|5
1728647560000|2024-10-11 11:52:40|44723.1|44703.1|44726.8|44706.8|44726.8|44706.8|44723.1|44703.1|3
1728647570000|2024-10-11 11:52:50|44725.6|44705.6|44726.8|44706.8|44726.8|44706.8|44723.1|44703.1|0
1728647580000|2024-10-11 11:53:00|44723.1|44703.1|44720.6|44700.6|44723.1|44703.1|44719.3|44699.3|1
1728647590000|2024-10-11 11:53:10|44718.1|44698.1|44723.1|44703.1|44723.1|44703.1|44718.1|44698.1|7
1728647600000|2024-10-11 11:53:20|44721.8|44701.8|44721.8|44701.8|44724.3|44704.3|44721.8|44701.8|0
1728647610000|2024-10-11 11:53:30|44725.6|44705.6|44724.3|44704.3|44726.8|44706.8|44723.1|44703.1|3
1728647620000|2024-10-11 11:53:40|44728.1|44708.1|44733.1|44713.1|44733.1|44713.1|44728.1|44708.1|2
1728647630000|2024-10-11 11:53:50|44734.3|44714.3|44736.8|44716.8|44738.1|44718.1|44734.3|44714.3|1
1728647640000|2024-10-11 11:54:00|44735.5|44715.5|44733.1|44713.1|44735.5|44715.5|44733.1|44713.1|1
1728647650000|2024-10-11 11:54:10|44734.3|44714.3|44733.1|44713.1|44734.3|44714.3|44733.1|44713.1|1
1728647660000|2024-10-11 11:54:20|44731.8|44711.8|44729.3|44709.3|44731.8|44711.8|44729.3|44709.3|15
1728647670000|2024-10-11 11:54:30|44728|44708|44730.6|44710.6|44730.6|44710.6|44726.8|44706.8|3
1728647680000|2024-10-11 11:54:40|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|0
1728647690000|2024-10-11 11:54:50|44734.3|44714.3|44734.3|44714.3|44734.3|44714.3|44733.1|44713.1|3
1728647700000|2024-10-11 11:55:00|44733.1|44713.1|44734.3|44714.3|44736.8|44716.8|44733.1|44713.1|2
1728647710000|2024-10-11 11:55:10|44736.8|44716.8|44740.6|44720.6|44741.8|44721.8|44736.8|44716.8|5
1728647720000|2024-10-11 11:55:20|44741.8|44721.8|44741.8|44721.8|44743|44723|44741.8|44721.8|1
1728647730000|2024-10-11 11:55:30|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|0
1728647740000|2024-10-11 11:55:40|44745.5|44725.5|44739.3|44719.3|44746.8|44726.8|44739.3|44719.3|5
1728647750000|2024-10-11 11:55:50|44734.3|44714.3|44738.1|44718.1|44738.1|44718.1|44731.8|44711.8|4
1728647760000|2024-10-11 11:56:00|44740.6|44720.6|44764.3|44744.3|44764.3|44744.3|44740.6|44720.6|15
1728647770000|2024-10-11 11:56:10|44763|44743|44761.8|44741.8|44764.3|44744.3|44761.8|44741.8|3
1728647780000|2024-10-11 11:56:20|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44753.1|44733.1|2
1728647790000|2024-10-11 11:56:30|44759.3|44739.3|44764.3|44744.3|44764.3|44744.3|44759.3|44739.3|8
1728647800000|2024-10-11 11:56:40|||||||||1
1728647810000|2024-10-11 11:56:50|||||||||1
1728647820000|2024-10-11 11:57:00|44766.8|44746.8|44781.8|44761.8|44781.8|44761.8|44766.8|44746.8|18
1728647830000|2024-10-11 11:57:10|44784.3|44764.3|44784.3|44764.3|44785.6|44765.6|44784.3|44764.3|5
1728647840000|2024-10-11 11:57:20|44786.8|44766.8|44784.3|44764.3|44786.8|44766.8|44784.3|44764.3|3
1728647850000|2024-10-11 11:57:30|44785.6|44765.6|44783.1|44763.1|44785.6|44765.6|44781.8|44761.8|12
1728647860000|2024-10-11 11:57:40|44781.8|44761.8|44781.8|44761.8|44784.3|44764.3|44781.8|44761.8|2
1728647870000|2024-10-11 11:57:50|44783.1|44763.1|44791.8|44771.8|44791.8|44771.8|44783.1|44763.1|7
1728647880000|2024-10-11 11:58:00|44794.3|44774.3|44794.3|44774.3|44794.3|44774.3|44794.3|44774.3|6
1728647890000|2024-10-11 11:58:10|||||||||2
1728647900000|2024-10-11 11:58:20|44793|44773|44791.8|44771.8|44793|44773|44791.8|44771.8|2
1728647910000|2024-10-11 11:58:30|44794.3|44774.3|44791.8|44771.8|44794.3|44774.3|44791.8|44771.8|3
1728647920000|2024-10-11 11:58:40|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|1
1728647930000|2024-10-11 11:58:50|44793.1|44773.1|44785.5|44765.5|44794.3|44774.3|44781.8|44761.8|16
1728647940000|2024-10-11 11:59:00|44784.3|44764.3|44774.3|44754.3|44786.8|44766.8|44774.3|44754.3|17
1728647950000|2024-10-11 11:59:10|44771.8|44751.8|44771.8|44751.8|44771.8|44751.8|44771.8|44751.8|1
1728647960000|2024-10-11 11:59:20|44774.3|44754.3|44774.3|44754.3|44774.3|44754.3|44774.3|44754.3|7
1728647970000|2024-10-11 11:59:30|44773.1|44753.1|44771.8|44751.8|44773.1|44753.1|44771.8|44751.8|0
1728647980000|2024-10-11 11:59:40|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|1
1728647990000|2024-10-11 11:59:50|44774.3|44754.3|44775.6|44755.6|44775.6|44755.6|44774.3|44754.3|1
1728648000000|2024-10-11 12:00:00|44773.1|44753.1|44775.6|44755.6|44776.8|44756.8|44771.8|44751.8|9
1728648010000|2024-10-11 12:00:10|44774.3|44754.3|44775.6|44755.6|44775.6|44755.6|44774.3|44754.3|0
1728648020000|2024-10-11 12:00:20|44774.3|44754.3|44764.3|44744.3|44774.3|44754.3|44763.1|44743.1|13
1728648030000|2024-10-11 12:00:30|44765.6|44745.6|44778.1|44758.1|44778.1|44758.1|44765.6|44745.6|6
1728648040000|2024-10-11 12:00:40|44779.3|44759.3|44779.3|44759.3|44779.3|44759.3|44779.3|44759.3|0
1728648050000|2024-10-11 12:00:50|44776.8|44756.8|44791.8|44771.8|44791.8|44771.8|44776.8|44756.8|18
1728648060000|2024-10-11 12:01:00|44790.6|44770.6|44786.8|44766.8|44790.6|44770.6|44786.8|44766.8|6
1728648070000|2024-10-11 12:01:10|44785.6|44765.6|44791.8|44771.8|44791.8|44771.8|44784.3|44764.3|6
1728648080000|2024-10-11 12:01:20|44789.3|44769.3|44786.8|44766.8|44789.3|44769.3|44786.8|44766.8|9
1728648090000|2024-10-11 12:01:30|44785.6|44765.6|44786.8|44766.8|44786.8|44766.8|44784.3|44764.3|4
1728648110000|2024-10-11 12:01:50|44789.3|44769.3|44796.8|44776.8|44799.3|44779.3|44789.3|44769.3|13
1728648120000|2024-10-11 12:02:00|44801.8|44781.8|44799.3|44779.3|44801.8|44781.8|44799.3|44779.3|9
1728648130000|2024-10-11 12:02:10|44800.6|44780.6|44804.3|44784.3|44804.3|44784.3|44799.3|44779.3|11
1728648140000|2024-10-11 12:02:20|44803.1|44783.1|44806.8|44786.8|44806.8|44786.8|44803.1|44783.1|13
1728648150000|2024-10-11 12:02:30|44808.1|44788.1|44809.3|44789.3|44809.3|44789.3|44806.8|44786.8|11
1728648160000|2024-10-11 12:02:40|44811.8|44791.8|44816.8|44796.8|44816.8|44796.8|44811.8|44791.8|5
1728648170000|2024-10-11 12:02:50|44818.1|44798.1|44816.8|44796.8|44819.3|44799.3|44816.8|44796.8|12
1728648180000|2024-10-11 12:03:00|44819.3|44799.3|44816.8|44796.8|44819.3|44799.3|44816.8|44796.8|6
1728648190000|2024-10-11 12:03:10|44819.3|44799.3|44818.1|44798.1|44821.8|44801.8|44818.1|44798.1|4
1728648200000|2024-10-11 12:03:20|44819.3|44799.3|44818.1|44798.1|44819.3|44799.3|44818.1|44798.1|0
1728648210000|2024-10-11 12:03:30|44820.6|44800.6|44833.1|44813.1|44833.1|44813.1|44820.6|44800.6|24
1728648220000|2024-10-11 12:03:40|44834.4|44814.4|44831.8|44811.8|44834.4|44814.4|44831.8|44811.8|8
1728648230000|2024-10-11 12:03:50|44830.6|44810.6|44835.6|44815.6|44835.6|44815.6|44830.6|44810.6|11
1728648240000|2024-10-11 12:04:00|44836.8|44816.8|44836.8|44816.8|44836.8|44816.8|44836.8|44816.8|4
1728648250000|2024-10-11 12:04:10|44835.6|44815.6|44841.8|44821.8|44843.1|44823.1|44831.8|44811.8|31
1728648260000|2024-10-11 12:04:20|44839.3|44819.3|44836.8|44816.8|44839.3|44819.3|44835.6|44815.6|7
1728648270000|2024-10-11 12:04:30|44839.3|44819.3|44839.3|44819.3|44839.3|44819.3|44839.3|44819.3|1
1728648280000|2024-10-11 12:04:40|44841.8|44821.8|44846.8|44826.8|44848.1|44828.1|44841.8|44821.8|12
1728648290000|2024-10-11 12:04:50|44848.1|44828.1|44849.3|44829.3|44851.8|44831.8|44848.1|44828.1|13
1728648300000|2024-10-11 12:05:00|44846.8|44826.8|44851.8|44831.8|44854.3|44834.3|44846.8|44826.8|30
1728648310000|2024-10-11 12:05:10|44854.3|44834.3|44854.3|44834.3|44856.8|44836.8|44851.8|44831.8|23
1728648320000|2024-10-11 12:05:20|44853.1|44833.1|44849.3|44829.3|44853.1|44833.1|44849.3|44829.3|11
1728648340000|2024-10-11 12:05:40|44844.3|44824.3|44841.8|44821.8|44844.3|44824.3|44841.8|44821.8|9
1728648350000|2024-10-11 12:05:50|44840.6|44820.6|44839.3|44819.3|44840.6|44820.6|44839.3|44819.3|1
1728648360000|2024-10-11 12:06:00|44840.6|44820.6|44840.6|44820.6|44841.8|44821.8|44840.6|44820.6|4
1728648370000|2024-10-11 12:06:10|44841.8|44821.8|44841.8|44821.8|44841.8|44821.8|44841.8|44821.8|2
1728648380000|2024-10-11 12:06:20|44839.3|44819.3|44836.8|44816.8|44839.3|44819.3|44836.8|44816.8|1
1728648390000|2024-10-11 12:06:30|44834.3|44814.3|44828.1|44808.1|44834.3|44814.3|44828.1|44808.1|8
1728648400000|2024-10-11 12:06:40|44826.8|44806.8|44848.1|44828.1|44848.1|44828.1|44826.8|44806.8|21
1728648410000|2024-10-11 12:06:50|||||||||3
1728648420000|2024-10-11 12:07:00|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|6
1728648430000|2024-10-11 12:07:10|44850.6|44830.6|44851.9|44831.9|44851.9|44831.9|44850.6|44830.6|17
1728648440000|2024-10-11 12:07:20|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|5
1728648450000|2024-10-11 12:07:30|44849.4|44829.4|44840.6|44820.6|44849.4|44829.4|44840.6|44820.6|29
1728648460000|2024-10-11 12:07:40|44839.4|44819.4|44836.8|44816.8|44846.9|44826.9|44836.8|44816.8|63
1728648470000|2024-10-11 12:07:50|44838.1|44818.1|44835.6|44815.6|44838.1|44818.1|44834.4|44814.4|5
1728648480000|2024-10-11 12:08:00|44836.9|44816.9|44836.9|44816.9|44839.4|44819.4|44836.9|44816.9|8
1728648490000|2024-10-11 12:08:10|44834.4|44814.4|44839.4|44819.4|44839.4|44819.4|44834.4|44814.4|4
1728648500000|2024-10-11 12:08:20|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|4
1728648510000|2024-10-11 12:08:30|44835.6|44815.6|44824.4|44804.4|44835.6|44815.6|44824.4|44804.4|15
1728648520000|2024-10-11 12:08:40|44823.1|44803.1|44824.4|44804.4|44825.6|44805.6|44821.9|44801.9|5
1728648530000|2024-10-11 12:08:50|44823.1|44803.1|44818.1|44798.1|44823.1|44803.1|44818.1|44798.1|4
1728648540000|2024-10-11 12:09:00|44814.4|44794.4|44823.1|44803.1|44823.1|44803.1|44814.4|44794.4|6
1728648550000|2024-10-11 12:09:10|44821.9|44801.9|44824.4|44804.4|44824.4|44804.4|44821.9|44801.9|2
1728648560000|2024-10-11 12:09:20|||||||||1
1728648580000|2024-10-11 12:09:40|44825.6|44805.6|44824.4|44804.4|44826.9|44806.9|44824.4|44804.4|4
1728648590000|2024-10-11 12:09:50|44829.4|44809.4|44824.4|44804.4|44829.4|44809.4|44824.4|44804.4|24
1728648600000|2024-10-11 12:10:00|44814.4|44794.4|44795.6|44775.6|44814.4|44794.4|44795.6|44775.6|15
1728648610000|2024-10-11 12:10:10|44794.4|44774.4|44784.4|44764.4|44794.4|44774.4|44784.4|44764.4|16
1728648620000|2024-10-11 12:10:20|44781.9|44761.9|44791.9|44771.9|44791.9|44771.9|44780.6|44760.6|20
1728648630000|2024-10-11 12:10:30|44790.6|44770.6|44783.1|44763.1|44791.9|44771.9|44783.1|44763.1|13
1728648640000|2024-10-11 12:10:40|44776.9|44756.9|44766.9|44746.9|44776.9|44756.9|44764.4|44744.4|13
1728648650000|2024-10-11 12:10:50|44768.1|44748.1|44774.4|44754.4|44775.6|44755.6|44768.1|44748.1|9
1728648660000|2024-10-11 12:11:00|||||||||1
1728648670000|2024-10-11 12:11:10|44773.1|44753.1|44779.4|44759.4|44779.4|44759.4|44773.1|44753.1|14
1728648680000|2024-10-11 12:11:20|44776.9|44756.9|44774.4|44754.4|44776.9|44756.9|44769.4|44749.4|13
1728648690000|2024-10-11 12:11:30|44771.9|44751.9|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|5
1728648700000|2024-10-11 12:11:40|44763.1|44743.1|44759.3|44739.3|44763.1|44743.1|44759.3|44739.3|26
1728648710000|2024-10-11 12:11:50|44758.1|44738.1|44751.8|44731.8|44758.1|44738.1|44751.8|44731.8|11
1728648720000|2024-10-11 12:12:00|44753.1|44733.1|44743.1|44723.1|44753.1|44733.1|44741.8|44721.8|16
1728648730000|2024-10-11 12:12:10|44744.4|44724.4|44744.4|44724.4|44745.6|44725.6|44741.9|44721.9|2
1728648740000|2024-10-11 12:12:20|44746.9|44726.9|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|4
1728648750000|2024-10-11 12:12:30|44748.1|44728.1|44748.1|44728.1|44748.1|44728.1|44746.9|44726.9|2
1728648760000|2024-10-11 12:12:40|44746.9|44726.9|44741.9|44721.9|44750.6|44730.6|44741.9|44721.9|24
1728648770000|2024-10-11 12:12:50|44739.4|44719.4|44738.1|44718.1|44739.4|44719.4|44736.9|44716.9|5
1728648780000|2024-10-11 12:13:00|44736.9|44716.9|44739.4|44719.4|44741.9|44721.9|44736.9|44716.9|7
1728648790000|2024-10-11 12:13:10|44736.9|44716.9|44741.9|44721.9|44741.9|44721.9|44736.9|44716.9|10
1728648800000|2024-10-11 12:13:20|44738.1|44718.1|44738.1|44718.1|44739.4|44719.4|44738.1|44718.1|3
1728648810000|2024-10-11 12:13:30|44736.9|44716.9|44741.9|44721.9|44741.9|44721.9|44736.9|44716.9|3
1728648820000|2024-10-11 12:13:40|44740.6|44720.6|44739.4|44719.4|44740.6|44720.6|44739.4|44719.4|7
1728648830000|2024-10-11 12:13:50|44740.6|44720.6|44736.9|44716.9|44740.6|44720.6|44736.9|44716.9|5
1728648840000|2024-10-11 12:14:00|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|3
1728648850000|2024-10-11 12:14:10|44733.1|44713.1|44736.9|44716.9|44738.1|44718.1|44726.9|44706.9|23
1728648860000|2024-10-11 12:14:20|44739.4|44719.4|44740.6|44720.6|44741.9|44721.9|44738.1|44718.1|5
1728648870000|2024-10-11 12:14:30|44741.9|44721.9|44740.6|44720.6|44741.9|44721.9|44739.4|44719.4|2
1728648880000|2024-10-11 12:14:40|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|44739.4|44719.4|5
1728648890000|2024-10-11 12:14:50|44751.9|44731.9|44751.9|44731.9|44754.4|44734.4|44751.9|44731.9|51
1728648900000|2024-10-11 12:15:00|44753.1|44733.1|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|6
1728648910000|2024-10-11 12:15:10|44749.3|44729.3|44743.1|44723.1|44749.3|44729.3|44743.1|44723.1|7
1728648920000|2024-10-11 12:15:20|44740.6|44720.6|44741.8|44721.8|44743.1|44723.1|44740.6|44720.6|1
1728648930000|2024-10-11 12:15:30|44739.3|44719.3|44734.4|44714.4|44739.3|44719.3|44734.4|44714.4|2
1728648940000|2024-10-11 12:15:40|44735.6|44715.6|44736.8|44716.8|44736.8|44716.8|44735.6|44715.6|14
1728648950000|2024-10-11 12:15:50|44735.6|44715.6|44738.1|44718.1|44738.1|44718.1|44735.6|44715.6|3
1728648960000|2024-10-11 12:16:00|||||||||1
1728648970000|2024-10-11 12:16:10|44736.9|44716.9|44731.9|44711.9|44736.9|44716.9|44731.9|44711.9|8
1728648980000|2024-10-11 12:16:20|44733.1|44713.1|44736.9|44716.9|44736.9|44716.9|44733.1|44713.1|0
1728648990000|2024-10-11 12:16:30|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|3
1728649000000|2024-10-11 12:16:40|44736.9|44716.9|44741.9|44721.9|44741.9|44721.9|44736.9|44716.9|2
1728649010000|2024-10-11 12:16:50|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|2
1728649020000|2024-10-11 12:17:00|44741.9|44721.9|44756.9|44736.9|44756.9|44736.9|44741.9|44721.9|12
1728649030000|2024-10-11 12:17:10|44759.4|44739.4|44756.9|44736.9|44759.4|44739.4|44756.9|44736.9|1
1728649040000|2024-10-11 12:17:20|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|10
1728649050000|2024-10-11 12:17:30|44760.6|44740.6|44761.9|44741.9|44761.9|44741.9|44760.6|44740.6|4
1728649060000|2024-10-11 12:17:40|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|2
1728649070000|2024-10-11 12:17:50|||||||||1
1728649080000|2024-10-11 12:18:00|44765.6|44745.6|44766.9|44746.9|44769.4|44749.4|44765.6|44745.6|6
1728649090000|2024-10-11 12:18:10|||||||||2
1728649100000|2024-10-11 12:18:20|||||||||1
1728649110000|2024-10-11 12:18:30|||||||||6
1728649120000|2024-10-11 12:18:40|44769.4|44749.4|44770.6|44750.6|44770.6|44750.6|44763.1|44743.1|21
1728649130000|2024-10-11 12:18:50|44771.9|44751.9|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|8
1728649140000|2024-10-11 12:19:00|44768.1|44748.1|44769.4|44749.4|44769.4|44749.4|44768.1|44748.1|5
1728649150000|2024-10-11 12:19:10|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|4
1728649160000|2024-10-11 12:19:20|44769.4|44749.4|44771.9|44751.9|44771.9|44751.9|44769.4|44749.4|3
1728649170000|2024-10-11 12:19:30|44770.6|44750.6|44766.9|44746.9|44771.9|44751.9|44766.9|44746.9|5
1728649180000|2024-10-11 12:19:40|||||||||2
1728649190000|2024-10-11 12:19:50|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|5
1728649200000|2024-10-11 12:20:00|44769.4|44749.4|44781.9|44761.9|44781.9|44761.9|44768.1|44748.1|7
1728649210000|2024-10-11 12:20:10|44780.6|44760.6|44759.4|44739.4|44780.6|44760.6|44759.4|44739.4|22
1728649220000|2024-10-11 12:20:20|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|1
1728649230000|2024-10-11 12:20:30|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|0
1728649240000|2024-10-11 12:20:40|44763.1|44743.1|44768.1|44748.1|44769.4|44749.4|44763.1|44743.1|12
1728649250000|2024-10-11 12:20:50|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|4
1728649260000|2024-10-11 12:21:00|44765.6|44745.6|44766.9|44746.9|44766.9|44746.9|44764.4|44744.4|2
1728649270000|2024-10-11 12:21:10|44764.4|44744.4|44769.4|44749.4|44769.4|44749.4|44764.4|44744.4|3
1728649280000|2024-10-11 12:21:20|44770.6|44750.6|44775.6|44755.6|44775.6|44755.6|44770.6|44750.6|0
1728649290000|2024-10-11 12:21:30|44773.1|44753.1|44771.9|44751.9|44773.1|44753.1|44770.6|44750.6|2
1728649300000|2024-10-11 12:21:40|44773.1|44753.1|44774.4|44754.4|44774.4|44754.4|44773.1|44753.1|6
1728649310000|2024-10-11 12:21:50|44773.1|44753.1|44771.9|44751.9|44773.1|44753.1|44771.9|44751.9|8
1728649320000|2024-10-11 12:22:00|44774.4|44754.4|44766.9|44746.9|44774.4|44754.4|44766.9|44746.9|14
1728649330000|2024-10-11 12:22:10|44768.1|44748.1|44766.9|44746.9|44768.1|44748.1|44764.4|44744.4|0
1728649340000|2024-10-11 12:22:20|44768.1|44748.1|44766.9|44746.9|44768.1|44748.1|44766.9|44746.9|4
1728649350000|2024-10-11 12:22:30|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|7
1728649360000|2024-10-11 12:22:40|44761.9|44741.9|44764.4|44744.4|44766.9|44746.9|44761.9|44741.9|6
1728649370000|2024-10-11 12:22:50|44761.9|44741.9|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1728649380000|2024-10-11 12:23:00|44758.1|44738.1|44759.4|44739.4|44759.4|44739.4|44756.9|44736.9|4
1728649390000|2024-10-11 12:23:10|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|1
1728649400000|2024-10-11 12:23:20|44761.9|44741.9|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|4
1728649410000|2024-10-11 12:23:30|44761.9|44741.9|44764.4|44744.4|44764.4|44744.4|44759.4|44739.4|3
1728649420000|2024-10-11 12:23:40|44768.1|44748.1|44776.9|44756.9|44776.9|44756.9|44768.1|44748.1|8
1728649430000|2024-10-11 12:23:50|44778.1|44758.1|44789.4|44769.4|44789.4|44769.4|44778.1|44758.1|34
1728649440000|2024-10-11 12:24:00|44791.9|44771.9|44795.6|44775.6|44801.9|44781.9|44791.9|44771.9|21
1728649450000|2024-10-11 12:24:10|44794.4|44774.4|44791.9|44771.9|44796.9|44776.9|44791.9|44771.9|9
1728649460000|2024-10-11 12:24:20|44790.6|44770.6|44789.4|44769.4|44794.4|44774.4|44786.9|44766.9|19
1728649470000|2024-10-11 12:24:30|44788.1|44768.1|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|8
1728649480000|2024-10-11 12:24:40|44784.4|44764.4|44773.1|44753.1|44784.4|44764.4|44771.9|44751.9|34
1728649490000|2024-10-11 12:24:50|44770.6|44750.6|44754.4|44734.4|44770.6|44750.6|44754.4|44734.4|24
1728649500000|2024-10-11 12:25:00|44753.1|44733.1|44739.4|44719.4|44753.1|44733.1|44739.4|44719.4|33
1728649510000|2024-10-11 12:25:10|44743.2|44723.2|44749.4|44729.4|44749.4|44729.4|44741.9|44721.9|12
1728649520000|2024-10-11 12:25:20|44748.1|44728.1|44746.9|44726.9|44748.1|44728.1|44746.9|44726.9|5
1728649530000|2024-10-11 12:25:30|44748.2|44728.2|44744.4|44724.4|44748.2|44728.2|44744.4|44724.4|2
1728649540000|2024-10-11 12:25:40|44743.2|44723.2|44743.2|44723.2|44743.2|44723.2|44741.9|44721.9|2
1728649550000|2024-10-11 12:25:50|44744.4|44724.4|44749.4|44729.4|44749.4|44729.4|44744.4|44724.4|1
1728649560000|2024-10-11 12:26:00|44755.7|44735.7|44754.4|44734.4|44756.9|44736.9|44754.4|44734.4|27
1728649570000|2024-10-11 12:26:10|44753.2|44733.2|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|8
1728649580000|2024-10-11 12:26:20|44755.7|44735.7|44754.4|44734.4|44756.9|44736.9|44754.4|44734.4|11
1728649590000|2024-10-11 12:26:30|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|9
1728649600000|2024-10-11 12:26:40|44760.7|44740.7|44764.4|44744.4|44764.4|44744.4|44760.7|44740.7|3
1728649610000|2024-10-11 12:26:50|||||||||4
1728649620000|2024-10-11 12:27:00|44763.2|44743.2|44766.9|44746.9|44766.9|44746.9|44763.2|44743.2|7
1728649630000|2024-10-11 12:27:10|44768.2|44748.2|44764.4|44744.4|44768.2|44748.2|44764.4|44744.4|2
1728649640000|2024-10-11 12:27:20|44766.9|44746.9|44769.4|44749.4|44769.4|44749.4|44766.9|44746.9|5
1728649650000|2024-10-11 12:27:30|44768.2|44748.2|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|13
1728649680000|2024-10-11 12:28:00|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|0
1728649690000|2024-10-11 12:28:10|44768.2|44748.2|44766.9|44746.9|44768.2|44748.2|44766.9|44746.9|6
1728649710000|2024-10-11 12:28:30|44765.7|44745.7|44764.4|44744.4|44765.7|44745.7|44764.4|44744.4|9
1728649720000|2024-10-11 12:28:40|||||||||2
1728649730000|2024-10-11 12:28:50|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|2
1728649740000|2024-10-11 12:29:00|44761.9|44741.9|44763.2|44743.2|44763.2|44743.2|44761.9|44741.9|3
1728649750000|2024-10-11 12:29:10|44761.9|44741.9|44758.2|44738.2|44761.9|44741.9|44758.2|44738.2|8
1728649760000|2024-10-11 12:29:20|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|4
1728649770000|2024-10-11 12:29:30|44756.9|44736.9|44755.7|44735.7|44756.9|44736.9|44755.7|44735.7|12
1728649780000|2024-10-11 12:29:40|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|25
1728649790000|2024-10-11 12:29:50|44756.9|44736.9|44759.4|44739.4|44759.4|44739.4|44756.9|44736.9|2
1728649800000|2024-10-11 12:30:00|44756.9|44736.9|44785.7|44765.7|44785.7|44765.7|44730.7|44710.7|75
1728649810000|2024-10-11 12:30:10|44784.4|44764.4|44811.9|44791.9|44814.4|44794.4|44784.4|44764.4|41
1728649820000|2024-10-11 12:30:20|44809.4|44789.4|44814.4|44794.4|44816.9|44796.9|44804.4|44784.4|13
1728649830000|2024-10-11 12:30:30|44816.9|44796.9|44810.7|44790.7|44816.9|44796.9|44806.9|44786.9|14
1728649840000|2024-10-11 12:30:40|44811.9|44791.9|44815.7|44795.7|44815.7|44795.7|44806.9|44786.9|46
1728649850000|2024-10-11 12:30:50|44819.4|44799.4|44833.2|44813.2|44843.2|44823.2|44816.9|44796.9|60
1728649860000|2024-10-11 12:31:00|44831.9|44811.9|44869.5|44849.5|44869.5|44849.5|44831.9|44811.9|133
1728649870000|2024-10-11 12:31:10|44870.7|44850.7|44864.4|44844.4|44876.9|44856.9|44863.2|44843.2|26
1728649880000|2024-10-11 12:31:20|44866.9|44846.9|44859.4|44839.4|44868.2|44848.2|44859.4|44839.4|22
1728649890000|2024-10-11 12:31:30|44860.7|44840.7|44841.9|44821.9|44863.2|44843.2|44840.7|44820.7|24
1728649900000|2024-10-11 12:31:40|44840.7|44820.7|44855.7|44835.7|44855.7|44835.7|44839.4|44819.4|24
1728649910000|2024-10-11 12:31:50|44854.4|44834.4|44854.4|44834.4|44856.9|44836.9|44854.4|44834.4|13
1728649920000|2024-10-11 12:32:00|44853.2|44833.2|44848.2|44828.2|44853.2|44833.2|44848.2|44828.2|7
1728649930000|2024-10-11 12:32:10|44849.4|44829.4|44849.4|44829.4|44851.9|44831.9|44848.2|44828.2|4
1728649940000|2024-10-11 12:32:20|44851.9|44831.9|44861.9|44841.9|44864.4|44844.4|44851.9|44831.9|34
1728649950000|2024-10-11 12:32:30|44859.4|44839.4|44861.9|44841.9|44864.4|44844.4|44859.4|44839.4|16
1728649960000|2024-10-11 12:32:40|44864.4|44844.4|44868.2|44848.2|44870.7|44850.7|44861.9|44841.9|12
1728649970000|2024-10-11 12:32:50|44869.4|44849.4|44870.7|44850.7|44874.4|44854.4|44869.4|44849.4|10
1728649980000|2024-10-11 12:33:00|44871.9|44851.9|44861.9|44841.9|44871.9|44851.9|44861.9|44841.9|27
1728649990000|2024-10-11 12:33:10|44859.4|44839.4|44858.2|44838.2|44864.4|44844.4|44858.2|44838.2|13
1728650000000|2024-10-11 12:33:20|44859.4|44839.4|44861.9|44841.9|44861.9|44841.9|44856.9|44836.9|3
1728650010000|2024-10-11 12:33:30|44866.9|44846.9|44869.4|44849.4|44870.7|44850.7|44866.9|44846.9|20
1728650020000|2024-10-11 12:33:40|44868.2|44848.2|44869.4|44849.4|44869.4|44849.4|44864.4|44844.4|21
1728650030000|2024-10-11 12:33:50|44868.2|44848.2|44899.4|44879.4|44900.7|44880.7|44866.9|44846.9|68
1728650040000|2024-10-11 12:34:00|44895.7|44875.7|44864.4|44844.4|44895.7|44875.7|44864.4|44844.4|24
1728650050000|2024-10-11 12:34:10|44863.2|44843.2|44851.9|44831.9|44863.2|44843.2|44851.9|44831.9|14
1728650060000|2024-10-11 12:34:20|44850.7|44830.7|44851.9|44831.9|44854.4|44834.4|44850.7|44830.7|21
1728650070000|2024-10-11 12:34:30|44849.4|44829.4|44834.4|44814.4|44849.4|44829.4|44834.4|44814.4|13
1728650080000|2024-10-11 12:34:40|44838.2|44818.2|44834.4|44814.4|44839.4|44819.4|44834.4|44814.4|4
1728650090000|2024-10-11 12:34:50|44831.9|44811.9|44831.9|44811.9|44836.9|44816.9|44831.9|44811.9|12
1728650100000|2024-10-11 12:35:00|44835.7|44815.7|44814.4|44794.4|44835.7|44815.7|44814.4|44794.4|13
1728650110000|2024-10-11 12:35:10|44816.9|44796.9|44828.2|44808.2|44828.2|44808.2|44816.9|44796.9|14
1728650120000|2024-10-11 12:35:20|44829.5|44809.5|44834.4|44814.4|44836.9|44816.9|44829.5|44809.5|3
1728650130000|2024-10-11 12:35:30|44831.9|44811.9|44826.9|44806.9|44831.9|44811.9|44826.9|44806.9|1
1728650140000|2024-10-11 12:35:40|44828.2|44808.2|44826.9|44806.9|44830.7|44810.7|44825.7|44805.7|5
1728650150000|2024-10-11 12:35:50|44828.2|44808.2|44819.4|44799.4|44829.4|44809.4|44819.4|44799.4|13
1728650160000|2024-10-11 12:36:00|44815.7|44795.7|44809.4|44789.4|44815.7|44795.7|44805.7|44785.7|12
1728650170000|2024-10-11 12:36:10|44810.7|44790.7|44806.9|44786.9|44811.9|44791.9|44806.9|44786.9|6
1728650180000|2024-10-11 12:36:20|44810.7|44790.7|44811.9|44791.9|44813.2|44793.2|44806.9|44786.9|0
1728650190000|2024-10-11 12:36:30|44810.7|44790.7|44806.9|44786.9|44810.7|44790.7|44806.9|44786.9|4
1728650200000|2024-10-11 12:36:40|44809.4|44789.4|44804.4|44784.4|44809.4|44789.4|44804.4|44784.4|2
1728650210000|2024-10-11 12:36:50|44801.9|44781.9|44804.4|44784.4|44809.4|44789.4|44801.9|44781.9|23
1728650220000|2024-10-11 12:37:00|44805.7|44785.7|44799.4|44779.4|44806.9|44786.9|44799.4|44779.4|8
1728650230000|2024-10-11 12:37:10|44800.7|44780.7|44796.9|44776.9|44800.7|44780.7|44796.9|44776.9|8
1728650240000|2024-10-11 12:37:20|44795.7|44775.7|44789.4|44769.4|44795.7|44775.7|44789.4|44769.4|14
1728650260000|2024-10-11 12:37:40|44791.9|44771.9|44791.9|44771.9|44796.9|44776.9|44791.9|44771.9|7
1728650270000|2024-10-11 12:37:50|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|44786.9|44766.9|3
1728650280000|2024-10-11 12:38:00|44786.9|44766.9|44791.9|44771.9|44794.4|44774.4|44786.9|44766.9|9
1728650290000|2024-10-11 12:38:10|44795.7|44775.7|44796.9|44776.9|44798.2|44778.2|44795.7|44775.7|6
1728650300000|2024-10-11 12:38:20|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44791.9|44771.9|16
1728650310000|2024-10-11 12:38:30|44795.7|44775.7|44796.9|44776.9|44799.4|44779.4|44794.4|44774.4|3
1728650320000|2024-10-11 12:38:40|44798.2|44778.2|44799.4|44779.4|44799.4|44779.4|44796.9|44776.9|13
1728650330000|2024-10-11 12:38:50|44796.9|44776.9|44799.4|44779.4|44799.4|44779.4|44796.9|44776.9|5
1728650340000|2024-10-11 12:39:00|44798.2|44778.2|44794.5|44774.5|44799.5|44779.5|44792|44772|9
1728650350000|2024-10-11 12:39:10|44795.7|44775.7|44809.5|44789.5|44809.5|44789.5|44795.7|44775.7|37
1728650360000|2024-10-11 12:39:20|44808.2|44788.2|44809.5|44789.5|44812|44792|44805.7|44785.7|8
1728650370000|2024-10-11 12:39:30|44812|44792|44807|44787|44814.5|44794.5|44805.7|44785.7|4
1728650380000|2024-10-11 12:39:40|44805.7|44785.7|44798.2|44778.2|44805.7|44785.7|44798.2|44778.2|14
1728650390000|2024-10-11 12:39:50|44793.2|44773.2|44784.5|44764.5|44793.2|44773.2|44780.7|44760.7|24
1728650400000|2024-10-11 12:40:00|44787|44767|44779.5|44759.5|44788.2|44768.2|44779.5|44759.5|22
1728650410000|2024-10-11 12:40:10|44777|44757|44782|44762|44785.7|44765.7|44777|44757|4
1728650420000|2024-10-11 12:40:20|44784.5|44764.5|44784.5|44764.5|44787|44767|44784.5|44764.5|2
1728650430000|2024-10-11 12:40:30|44787|44767|44775.7|44755.7|44789.5|44769.5|44775.7|44755.7|14
1728650440000|2024-10-11 12:40:40|44774.5|44754.5|44769.5|44749.5|44774.5|44754.5|44767|44747|9
1728650450000|2024-10-11 12:40:50|44767|44747|44764.5|44744.5|44767|44747|44762|44742|16
1728650460000|2024-10-11 12:41:00|44759.5|44739.5|44757|44737|44759.5|44739.5|44755.7|44735.7|22
1728650470000|2024-10-11 12:41:10|44755.7|44735.7|44750.7|44730.7|44755.7|44735.7|44750.7|44730.7|12
1728650480000|2024-10-11 12:41:20|44748.2|44728.2|44744.4|44724.4|44748.2|44728.2|44744.4|44724.4|18
1728650490000|2024-10-11 12:41:30|44743.2|44723.2|44733.2|44713.2|44743.2|44723.2|44733.2|44713.2|11
1728650500000|2024-10-11 12:41:40|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|16
1728650510000|2024-10-11 12:41:50|44735.7|44715.7|44746.9|44726.9|44746.9|44726.9|44735.7|44715.7|4
1728650520000|2024-10-11 12:42:00|44750.7|44730.7|44766.9|44746.9|44766.9|44746.9|44750.7|44730.7|8
1728650530000|2024-10-11 12:42:10|44764.4|44744.4|44759.4|44739.4|44764.4|44744.4|44759.4|44739.4|13
1728650540000|2024-10-11 12:42:20|44761.9|44741.9|44756.9|44736.9|44761.9|44741.9|44756.9|44736.9|3
1728650550000|2024-10-11 12:42:30|44754.4|44734.4|44751.9|44731.9|44755.7|44735.7|44751.9|44731.9|13
1728650560000|2024-10-11 12:42:40|44754.4|44734.4|44759.4|44739.4|44759.4|44739.4|44754.4|44734.4|5
1728650570000|2024-10-11 12:42:50|44761.9|44741.9|44764.4|44744.4|44764.4|44744.4|44759.4|44739.4|2
1728650580000|2024-10-11 12:43:00|44763.2|44743.2|44766.9|44746.9|44766.9|44746.9|44761.9|44741.9|4
1728650590000|2024-10-11 12:43:10|44771.9|44751.9|44771.9|44751.9|44773.2|44753.2|44769.4|44749.4|9
1728650600000|2024-10-11 12:43:20|44774.4|44754.4|44781.9|44761.9|44781.9|44761.9|44774.4|44754.4|10
1728650610000|2024-10-11 12:43:30|44784.4|44764.4|44769.4|44749.4|44784.4|44764.4|44769.4|44749.4|10
1728650620000|2024-10-11 12:43:40|44768.2|44748.2|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|0
1728650630000|2024-10-11 12:43:50|44765.7|44745.7|44751.9|44731.9|44765.7|44745.7|44751.9|44731.9|6
1728650640000|2024-10-11 12:44:00|44750.7|44730.7|44749.4|44729.4|44751.9|44731.9|44749.4|44729.4|12
1728650650000|2024-10-11 12:44:10|44748.2|44728.2|44749.4|44729.4|44749.4|44729.4|44748.2|44728.2|8
1728650660000|2024-10-11 12:44:20|44746.9|44726.9|44759.4|44739.4|44759.4|44739.4|44746.9|44726.9|11
1728650670000|2024-10-11 12:44:30|44762|44742|44766.9|44746.9|44770.7|44750.7|44762|44742|8
1728650680000|2024-10-11 12:44:40|44764.4|44744.4|44756.9|44736.9|44764.4|44744.4|44756.9|44736.9|4
1728650690000|2024-10-11 12:44:50|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|4
1728650700000|2024-10-11 12:45:00|44751.9|44731.9|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|3
1728650710000|2024-10-11 12:45:10|44755.7|44735.7|44761.9|44741.9|44761.9|44741.9|44751.9|44731.9|8
1728650720000|2024-10-11 12:45:20|44763.2|44743.2|44769.4|44749.4|44774.4|44754.4|44763.2|44743.2|11
1728650730000|2024-10-11 12:45:30|44768.2|44748.2|44761.9|44741.9|44768.2|44748.2|44761.9|44741.9|1
1728650740000|2024-10-11 12:45:40|44763.2|44743.2|44766.9|44746.9|44769.4|44749.4|44763.2|44743.2|8
1728650750000|2024-10-11 12:45:50|44771.9|44751.9|44778.2|44758.2|44778.2|44758.2|44771.9|44751.9|9
1728650760000|2024-10-11 12:46:00|44779.4|44759.4|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|9
1728650780000|2024-10-11 12:46:20|44774.4|44754.4|44771.9|44751.9|44774.4|44754.4|44771.9|44751.9|8
1728650790000|2024-10-11 12:46:30|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|16
1728650800000|2024-10-11 12:46:40|44768.2|44748.2|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|9
1728650810000|2024-10-11 12:46:50|44775.7|44755.7|44763.2|44743.2|44781.9|44761.9|44763.2|44743.2|11
1728650820000|2024-10-11 12:47:00|44761.9|44741.9|44756.9|44736.9|44761.9|44741.9|44755.7|44735.7|8
1728650830000|2024-10-11 12:47:10|44758.2|44738.2|44751.9|44731.9|44759.4|44739.4|44751.9|44731.9|12
1728650840000|2024-10-11 12:47:20|44750.7|44730.7|44731.9|44711.9|44751.9|44731.9|44731.9|44711.9|14
1728650850000|2024-10-11 12:47:30|44729.4|44709.4|44726.9|44706.9|44731.9|44711.9|44726.9|44706.9|15
1728650860000|2024-10-11 12:47:40|44729.4|44709.4|44719.5|44699.5|44729.4|44709.4|44719.5|44699.5|15
1728650870000|2024-10-11 12:47:50|44722|44702|44719.5|44699.5|44722|44702|44719.5|44699.5|5
1728650880000|2024-10-11 12:48:00|44717|44697|44728.2|44708.2|44728.2|44708.2|44717|44697|6
1728650890000|2024-10-11 12:48:10|44732|44712|44733.2|44713.2|44733.2|44713.2|44729.5|44709.5|3
1728650900000|2024-10-11 12:48:20|44732|44712|44727|44707|44734.5|44714.5|44727|44707|5
1728650910000|2024-10-11 12:48:30|44729.5|44709.5|44732|44712|44732|44712|44728.2|44708.2|0
1728650920000|2024-10-11 12:48:40|44734.5|44714.5|44737|44717|44739.5|44719.5|44734.5|44714.5|5
1728650930000|2024-10-11 12:48:50|44735.7|44715.7|44732|44712|44735.7|44715.7|44729.5|44709.5|1
1728650940000|2024-10-11 12:49:00|44730.7|44710.7|44739.5|44719.5|44739.5|44719.5|44729.5|44709.5|6
1728650950000|2024-10-11 12:49:10|44742|44722|44742|44722|44747|44727|44742|44722|6
1728650960000|2024-10-11 12:49:20|44739.5|44719.5|44739.5|44719.5|44739.5|44719.5|44737|44717|3
1728650970000|2024-10-11 12:49:30|44737|44717|44734.5|44714.5|44739.5|44719.5|44734.5|44714.5|1
1728650980000|2024-10-11 12:49:40|44737|44717|44737|44717|44739.5|44719.5|44737|44717|2
1728650990000|2024-10-11 12:49:50|44738.2|44718.2|44737|44717|44739.5|44719.5|44737|44717|5
1728651000000|2024-10-11 12:50:00|44735.7|44715.7|44732|44712|44737|44717|44732|44712|3
1728651010000|2024-10-11 12:50:10|||||||||3
1728651020000|2024-10-11 12:50:20|44730.7|44710.7|44729.5|44709.5|44730.7|44710.7|44729.5|44709.5|3
1728651030000|2024-10-11 12:50:30|44732|44712|44732|44712|44733.2|44713.2|44732|44712|6
1728651040000|2024-10-11 12:50:40|44737|44717|44737|44717|44737|44717|44732|44712|5
1728651050000|2024-10-11 12:50:50|44735.7|44715.7|44730.7|44710.7|44737|44717|44730.7|44710.7|6
1728651060000|2024-10-11 12:51:00|44732|44712|44734.5|44714.5|44734.5|44714.5|44732|44712|2
1728651070000|2024-10-11 12:51:10|44737|44717|44742|44722|44742|44722|44737|44717|8
1728651080000|2024-10-11 12:51:20|44743.2|44723.2|44747|44727|44747|44727|44743.2|44723.2|10
1728651090000|2024-10-11 12:51:30|44748.2|44728.2|44750.7|44730.7|44750.7|44730.7|44748.2|44728.2|12
1728651100000|2024-10-11 12:51:40|44747|44727|44744.5|44724.5|44747|44727|44744.5|44724.5|8
1728651110000|2024-10-11 12:51:50|44743.2|44723.2|44737|44717|44743.2|44723.2|44735.7|44715.7|4
1728651120000|2024-10-11 12:52:00|44738.2|44718.2|44744.5|44724.5|44744.5|44724.5|44738.2|44718.2|2
1728651130000|2024-10-11 12:52:10|44742|44722|44744.5|44724.5|44747|44727|44742|44722|2
1728651140000|2024-10-11 12:52:20|44743.2|44723.2|44744.5|44724.5|44744.5|44724.5|44739.5|44719.5|5
1728651150000|2024-10-11 12:52:30|44742|44722|44732|44712|44742|44722|44732|44712|7
1728651160000|2024-10-11 12:52:40|44730.7|44710.7|44724.5|44704.5|44730.7|44710.7|44724.5|44704.5|4
1728651170000|2024-10-11 12:52:50|44725.7|44705.7|44739.5|44719.5|44744.5|44724.5|44725.7|44705.7|7
1728651180000|2024-10-11 12:53:00|44740.7|44720.7|44742|44722|44747|44727|44740.7|44720.7|2
1728651190000|2024-10-11 12:53:10|||||||||3
1728651200000|2024-10-11 12:53:20|44734.5|44714.5|44726.9|44706.9|44734.5|44714.5|44726.9|44706.9|5
1728651210000|2024-10-11 12:53:30|44725.7|44705.7|44732|44712|44732|44712|44725.7|44705.7|23
1728651220000|2024-10-11 12:53:40|44733.2|44713.2|44724.5|44704.5|44737|44717|44724.5|44704.5|14
1728651230000|2024-10-11 12:53:50|44722|44702|44719.5|44699.5|44722|44702|44719.5|44699.5|7
1728651240000|2024-10-11 12:54:00|44717|44697|44719.5|44699.5|44719.5|44699.5|44717|44697|8
1728651250000|2024-10-11 12:54:10|44718.2|44698.2|44714.5|44694.5|44719.5|44699.5|44714.5|44694.5|6
1728651260000|2024-10-11 12:54:20|44709.5|44689.5|44694.5|44674.5|44709.5|44689.5|44694.5|44674.5|14
1728651270000|2024-10-11 12:54:30|44689.5|44669.5|44684.5|44664.5|44689.5|44669.5|44684.5|44664.5|19
1728651280000|2024-10-11 12:54:40|44682|44662|44679.5|44659.5|44682|44662|44679.5|44659.5|10
1728651290000|2024-10-11 12:54:50|44683.2|44663.2|44687|44667|44688.2|44668.2|44682|44662|11
1728651300000|2024-10-11 12:55:00|44688.2|44668.2|44684.5|44664.5|44688.2|44668.2|44677|44657|11
1728651310000|2024-10-11 12:55:10|44682|44662|44682|44662|44684.5|44664.5|44682|44662|6
1728651320000|2024-10-11 12:55:20|44683.2|44663.2|44687|44667|44687|44667|44683.2|44663.2|4
1728651330000|2024-10-11 12:55:30|44689.5|44669.5|44682|44662|44689.5|44669.5|44682|44662|9
1728651340000|2024-10-11 12:55:40|44680.7|44660.7|44684.5|44664.5|44684.5|44664.5|44680.7|44660.7|11
1728651350000|2024-10-11 12:55:50|44687|44667|44687|44667|44689.5|44669.5|44687|44667|9
1728651360000|2024-10-11 12:56:00|||||||||2
1728651370000|2024-10-11 12:56:10|44684.5|44664.5|44673.2|44653.2|44684.5|44664.5|44672|44652|14
1728651380000|2024-10-11 12:56:20|44674.5|44654.5|44675.7|44655.7|44675.7|44655.7|44664.5|44644.5|17
1728651390000|2024-10-11 12:56:30|44674.5|44654.5|44674.5|44654.5|44677|44657|44672|44652|3
1728651400000|2024-10-11 12:56:40|44673.2|44653.2|44669.5|44649.5|44674.5|44654.5|44669.5|44649.5|3
1728651410000|2024-10-11 12:56:50|44672|44652|44658.2|44638.2|44672|44652|44658.2|44638.2|16
1728651420000|2024-10-11 12:57:00|44659.5|44639.5|44665.7|44645.7|44665.7|44645.7|44659.5|44639.5|13
1728651430000|2024-10-11 12:57:10|44667|44647|44677|44657|44677|44657|44667|44647|2
1728651440000|2024-10-11 12:57:20|44678.2|44658.2|44677|44657|44678.2|44658.2|44675.7|44655.7|5
1728651450000|2024-10-11 12:57:30|44679.5|44659.5|44682|44662|44682|44662|44679.5|44659.5|6
1728651460000|2024-10-11 12:57:40|44684.5|44664.5|44673.2|44653.2|44689.5|44669.5|44673.2|44653.2|10
1728651470000|2024-10-11 12:57:50|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44672|44652|11
1728651480000|2024-10-11 12:58:00|44673.2|44653.2|44684.5|44664.5|44685.7|44665.7|44672|44652|14
1728651490000|2024-10-11 12:58:10|44685.7|44665.7|44685.7|44665.7|44687|44667|44682|44662|4
1728651500000|2024-10-11 12:58:20|44687|44667|44685.7|44665.7|44687|44667|44682|44662|0
1728651510000|2024-10-11 12:58:30|44684.5|44664.5|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|1
1728651520000|2024-10-11 12:58:40|44678.2|44658.2|44683.2|44663.2|44683.2|44663.2|44677|44657|10
1728651530000|2024-10-11 12:58:50|44684.5|44664.5|44680.7|44660.7|44684.5|44664.5|44680.7|44660.7|1
1728651540000|2024-10-11 12:59:00|44682|44662|44675.7|44655.7|44682|44662|44673.2|44653.2|12
1728651550000|2024-10-11 12:59:10|44672|44652|44675.7|44655.7|44675.7|44655.7|44672|44652|2
1728651560000|2024-10-11 12:59:20|44673.2|44653.2|44685.7|44665.7|44685.7|44665.7|44672|44652|17
1728651570000|2024-10-11 12:59:30|44682|44662|44687|44667|44687|44667|44682|44662|4
1728651580000|2024-10-11 12:59:40|44688.2|44668.2|44685.7|44665.7|44688.2|44668.2|44685.7|44665.7|0
1728651590000|2024-10-11 12:59:50|44684.5|44664.5|44687|44667|44687|44667|44684.5|44664.5|2
1728651600000|2024-10-11 13:00:00|44690.7|44670.7|44713.2|44693.2|44724.5|44704.5|44690.7|44670.7|57
1728651610000|2024-10-11 13:00:10|44714.5|44694.5|44709.5|44689.5|44718.2|44698.2|44709.5|44689.5|11
1728651620000|2024-10-11 13:00:20|44708.2|44688.2|44695.7|44675.7|44709.5|44689.5|44695.7|44675.7|23
1728651630000|2024-10-11 13:00:30|44694.5|44674.5|44689.5|44669.5|44695.7|44675.7|44687|44667|9
1728651640000|2024-10-11 13:00:40|44688.2|44668.2|44689.5|44669.5|44690.7|44670.7|44687|44667|8
1728651650000|2024-10-11 13:00:50|44688.2|44668.2|44689.5|44669.5|44692|44672|44684.5|44664.5|4
1728651660000|2024-10-11 13:01:00|44692|44672|44682|44662|44699.5|44679.5|44682|44662|14
1728651670000|2024-10-11 13:01:10|44680.7|44660.7|44664.5|44644.5|44680.7|44660.7|44663.2|44643.2|8
1728651680000|2024-10-11 13:01:20|44663.2|44643.2|44669.5|44649.5|44669.5|44649.5|44659.5|44639.5|24
1728651690000|2024-10-11 13:01:30|44672|44652|44679.5|44659.5|44679.5|44659.5|44672|44652|16
1728651700000|2024-10-11 13:01:40|44680.8|44660.8|44675.8|44655.8|44689.5|44669.5|44675.8|44655.8|38
1728651710000|2024-10-11 13:01:50|44674.5|44654.5|44673.3|44653.3|44675.8|44655.8|44669.5|44649.5|5
1728651720000|2024-10-11 13:02:00|44672|44652|44654.5|44634.5|44672|44652|44649.5|44629.5|14
1728651730000|2024-10-11 13:02:10|44653.2|44633.2|44642|44622|44654.5|44634.5|44639.5|44619.5|24
1728651740000|2024-10-11 13:02:20|44644.5|44624.5|44652|44632|44652|44632|44643.2|44623.2|11
1728651750000|2024-10-11 13:02:30|44653.3|44633.3|44650.8|44630.8|44657|44637|44649.5|44629.5|9
1728651760000|2024-10-11 13:02:40|44650.7|44630.7|44647|44627|44650.7|44630.7|44644.5|44624.5|7
1728651770000|2024-10-11 13:02:50|44645.7|44625.7|44642|44622|44647|44627|44642|44622|5
1728651780000|2024-10-11 13:03:00|44639.5|44619.5|44660.7|44640.7|44660.7|44640.7|44638.2|44618.2|24
1728651790000|2024-10-11 13:03:10|44657|44637|44655.7|44635.7|44657|44637|44653.2|44633.2|7
1728651800000|2024-10-11 13:03:20|44657|44637|44650.7|44630.7|44657|44637|44650.7|44630.7|18
1728651810000|2024-10-11 13:03:30|44652|44632|44650.7|44630.7|44652|44632|44647|44627|13
1728651820000|2024-10-11 13:03:40|44652|44632|44655.7|44635.7|44655.7|44635.7|44649.5|44629.5|7
1728651830000|2024-10-11 13:03:50|44654.5|44634.5|44655.7|44635.7|44657|44637|44652|44632|2
1728651840000|2024-10-11 13:04:00|44652|44632|44667|44647|44667|44647|44650.7|44630.7|12
1728651850000|2024-10-11 13:04:10|44665.7|44645.7|44660.7|44640.7|44665.7|44645.7|44660.7|44640.7|9
1728651860000|2024-10-11 13:04:20|44662|44642|44665.7|44645.7|44665.7|44645.7|44660.7|44640.7|6
1728651870000|2024-10-11 13:04:30|44667|44647|44663.2|44643.2|44667|44647|44662|44642|6
1728651880000|2024-10-11 13:04:40|44667|44647|44678.2|44658.2|44678.3|44658.3|44667|44647|10
1728651890000|2024-10-11 13:04:50|44679.5|44659.5|44688.3|44668.3|44692|44672|44679.5|44659.5|11
1728651900000|2024-10-11 13:05:00|44687|44667|44695.7|44675.7|44695.7|44675.7|44685.7|44665.7|8
1728651910000|2024-10-11 13:05:10|44697|44677|44698.3|44678.3|44699.5|44679.5|44697|44677|15
1728651920000|2024-10-11 13:05:20|44699.5|44679.5|44687|44667|44702|44682|44685.7|44665.7|7
1728651930000|2024-10-11 13:05:30|44685.7|44665.7|44687|44667|44689.5|44669.5|44684.5|44664.5|1
1728651940000|2024-10-11 13:05:40|44685.7|44665.7|44670.7|44650.7|44685.7|44665.7|44670.7|44650.7|5
1728651950000|2024-10-11 13:05:50|44672|44652|44667|44647|44672|44652|44665.7|44645.7|0
1728651960000|2024-10-11 13:06:00|44665.7|44645.7|44674.5|44654.5|44674.5|44654.5|44662|44642|9
1728651970000|2024-10-11 13:06:10|44673.2|44653.2|44670.7|44650.7|44674.5|44654.5|44669.5|44649.5|14
1728651980000|2024-10-11 13:06:20|44669.5|44649.5|44670.7|44650.7|44670.7|44650.7|44667|44647|1
1728651990000|2024-10-11 13:06:30|44672|44652|44675.7|44655.7|44675.7|44655.7|44672|44652|5
1728652000000|2024-10-11 13:06:40|44677|44657|44688.3|44668.3|44688.3|44668.3|44677|44657|9
1728652010000|2024-10-11 13:06:50|44689.5|44669.5|44689.5|44669.5|44692|44672|44689.5|44669.5|3
1728652020000|2024-10-11 13:07:00|44690.8|44670.8|44703.3|44683.3|44704.5|44684.5|44690.8|44670.8|14
1728652030000|2024-10-11 13:07:10|44702|44682|44685.7|44665.7|44702|44682|44685.7|44665.7|16
1728652040000|2024-10-11 13:07:20|44687|44667|44682|44662|44687|44667|44674.5|44654.5|11
1728652050000|2024-10-11 13:07:30|44684.5|44664.5|44689.5|44669.5|44690.8|44670.8|44684.5|44664.5|7
1728652060000|2024-10-11 13:07:40|44687|44667|44694.5|44674.5|44697|44677|44687|44667|4
1728652070000|2024-10-11 13:07:50|44693.2|44673.2|44689.5|44669.5|44693.2|44673.2|44689.5|44669.5|7
1728652080000|2024-10-11 13:08:00|44688.2|44668.2|44694.5|44674.5|44694.5|44674.5|44685.7|44665.7|6
1728652090000|2024-10-11 13:08:10|44692|44672|44697|44677|44697|44677|44690.7|44670.7|6
1728652100000|2024-10-11 13:08:20|44695.7|44675.7|44697|44677|44697|44677|44692|44672|4
1728652110000|2024-10-11 13:08:30|44698.2|44678.2|44699.5|44679.5|44700.7|44680.7|44695.7|44675.7|5
1728652120000|2024-10-11 13:08:40|44697|44677|44700.7|44680.7|44700.7|44680.7|44697|44677|1
1728652130000|2024-10-11 13:08:50|44699.5|44679.5|44703.2|44683.2|44704.5|44684.5|44698.2|44678.2|5
1728652140000|2024-10-11 13:09:00|44702|44682|44707|44687|44709.5|44689.5|44699.5|44679.5|13
1728652150000|2024-10-11 13:09:10|44702|44682|44709.5|44689.5|44712|44692|44702|44682|14
1728652160000|2024-10-11 13:09:20|44710.7|44690.7|44697|44677|44710.7|44690.7|44695.7|44675.7|8
1728652170000|2024-10-11 13:09:30|44698.3|44678.3|44687|44667|44698.3|44678.3|44685.8|44665.8|3
1728652180000|2024-10-11 13:09:40|44685.8|44665.8|44682|44662|44687|44667|44682|44662|6
1728652190000|2024-10-11 13:09:50|44680.8|44660.8|44677|44657|44682|44662|44677|44657|6
1728652200000|2024-10-11 13:10:00|44674.5|44654.5|44677|44657|44679.5|44659.5|44674.5|44654.5|9
1728652210000|2024-10-11 13:10:10|44675.8|44655.8|44658.3|44638.3|44675.8|44655.8|44657|44637|7
1728652220000|2024-10-11 13:10:20|44659.5|44639.5|44662|44642|44662|44642|44657|44637|6
1728652230000|2024-10-11 13:10:30|44664.5|44644.5|44669.5|44649.5|44672|44652|44664.5|44644.5|1
1728652240000|2024-10-11 13:10:40|44667|44647|44669.5|44649.5|44669.5|44649.5|44665.8|44645.8|3
1728652250000|2024-10-11 13:10:50|44670.8|44650.8|44672|44652|44673.3|44653.3|44670.8|44650.8|6
1728652260000|2024-10-11 13:11:00|44669.5|44649.5|44677|44657|44677|44657|44669.5|44649.5|2
1728652270000|2024-10-11 13:11:10|44674.5|44654.5|44675.8|44655.8|44679.5|44659.5|44674.5|44654.5|3
1728652280000|2024-10-11 13:11:20|44677|44657|44672|44652|44682|44662|44672|44652|6
1728652290000|2024-10-11 13:11:30|44669.5|44649.5|44682|44662|44682|44662|44669.5|44649.5|4
1728652300000|2024-10-11 13:11:40|44680.8|44660.8|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|13
1728652310000|2024-10-11 13:11:50|44680.8|44660.8|44679.5|44659.5|44682|44662|44679.5|44659.5|7
1728652320000|2024-10-11 13:12:00|44677|44657|44674.5|44654.5|44679.5|44659.5|44672|44652|8
1728652330000|2024-10-11 13:12:10|44673.3|44653.3|44674.5|44654.5|44674.5|44654.5|44672|44652|1
1728652340000|2024-10-11 13:12:20|44672|44652|44662|44642|44672|44652|44662|44642|11
1728652350000|2024-10-11 13:12:30|44660.8|44640.8|44677|44657|44677|44657|44658.3|44638.3|21
1728652360000|2024-10-11 13:12:40|44679.5|44659.5|44682|44662|44687|44667|44679.5|44659.5|8
1728652370000|2024-10-11 13:12:50|44679.5|44659.5|44674.5|44654.5|44679.5|44659.5|44672|44652|6
1728652380000|2024-10-11 13:13:00|44673.3|44653.3|44679.5|44659.5|44679.5|44659.5|44673.3|44653.3|5
1728652390000|2024-10-11 13:13:10|44677|44657|44682|44662|44682|44662|44677|44657|0
1728652400000|2024-10-11 13:13:20|44680.8|44660.8|44687|44667|44687|44667|44680.8|44660.8|4
1728652410000|2024-10-11 13:13:30|44685.8|44665.8|44684.5|44664.5|44687|44667|44684.5|44664.5|3
1728652420000|2024-10-11 13:13:40|44685.8|44665.8|44684.5|44664.5|44687|44667|44684.5|44664.5|0
1728652430000|2024-10-11 13:13:50|44687|44667|44679.5|44659.5|44687|44667|44679.5|44659.5|4
1728652440000|2024-10-11 13:14:00|44680.8|44660.8|44675.8|44655.8|44680.8|44660.8|44675.8|44655.8|7
1728652450000|2024-10-11 13:14:10|44674.5|44654.5|44670.8|44650.8|44674.5|44654.5|44670.8|44650.8|9
1728652460000|2024-10-11 13:14:20|44669.5|44649.5|44675.8|44655.8|44675.8|44655.8|44668.3|44648.3|7
1728652470000|2024-10-11 13:14:30|44677|44657|44699.5|44679.5|44699.5|44679.5|44677|44657|17
1728652480000|2024-10-11 13:14:40|44702|44682|44703.3|44683.3|44707|44687|44702|44682|5
1728652490000|2024-10-11 13:14:50|44704.5|44684.5|44709.5|44689.5|44709.5|44689.5|44700.8|44680.8|11
1728652500000|2024-10-11 13:15:00|44708.3|44688.3|44712|44692|44712|44692|44707|44687|2
1728652510000|2024-10-11 13:15:10|44709.5|44689.5|44694.5|44674.5|44709.5|44689.5|44694.5|44674.5|11
1728652520000|2024-10-11 13:15:20|44695.8|44675.8|44699.5|44679.5|44699.5|44679.5|44695.8|44675.8|4
1728652530000|2024-10-11 13:15:30|44697|44677|44697|44677|44697|44677|44693.3|44673.3|6
1728652540000|2024-10-11 13:15:40|44699.5|44679.5|44698.3|44678.3|44699.5|44679.5|44697|44677|1
1728652550000|2024-10-11 13:15:50|44699.5|44679.5|44697|44677|44712|44692|44697|44677|15
1728652560000|2024-10-11 13:16:00|44695.8|44675.8|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|10
1728652570000|2024-10-11 13:16:10|44693.3|44673.3|44674.5|44654.5|44693.3|44673.3|44674.5|44654.5|16
1728652580000|2024-10-11 13:16:20|44677|44657|44675.8|44655.8|44677|44657|44672|44652|16
1728652590000|2024-10-11 13:16:30|44674.5|44654.5|44687|44667|44687|44667|44674.5|44654.5|0
1728652600000|2024-10-11 13:16:40|44685.8|44665.8|44687|44667|44687|44667|44682|44662|1
1728652610000|2024-10-11 13:16:50|44688.3|44668.3|44687|44667|44692|44672|44687|44667|15
1728652620000|2024-10-11 13:17:00|44685.8|44665.8|44672|44652|44685.8|44665.8|44668.2|44648.2|13
1728652630000|2024-10-11 13:17:10|44670.7|44650.7|44668.2|44648.2|44672|44652|44668.2|44648.2|1
1728652640000|2024-10-11 13:17:20|44669.5|44649.5|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|4
1728652650000|2024-10-11 13:17:30|44677|44657|44689.5|44669.5|44689.5|44669.5|44677|44657|2
1728652660000|2024-10-11 13:17:40|44687|44667|44680.7|44660.7|44687|44667|44680.7|44660.7|11
1728652670000|2024-10-11 13:17:50|44680.8|44660.8|44672|44652|44680.8|44660.8|44672|44652|6
1728652680000|2024-10-11 13:18:00|44673.3|44653.3|44677|44657|44678.3|44658.3|44672|44652|5
1728652690000|2024-10-11 13:18:10|44678.3|44658.3|44674.5|44654.5|44679.5|44659.5|44674.5|44654.5|3
1728652700000|2024-10-11 13:18:20|44673.3|44653.3|44672|44652|44673.3|44653.3|44672|44652|6
1728652710000|2024-10-11 13:18:30|44670.8|44650.8|44667|44647|44670.8|44650.8|44667|44647|6
1728652720000|2024-10-11 13:18:40|44668.3|44648.3|44664.5|44644.5|44672|44652|44664.5|44644.5|7
1728652730000|2024-10-11 13:18:50|44667|44647|44659.5|44639.5|44667|44647|44659.5|44639.5|4
1728652740000|2024-10-11 13:19:00|44657|44637|44648.3|44628.3|44657|44637|44648.3|44628.3|10
1728652750000|2024-10-11 13:19:10|44647|44627|44634.5|44614.5|44647|44627|44632|44612|25
1728652760000|2024-10-11 13:19:20|44633.3|44613.3|44632|44612|44637|44617|44632|44612|8
1728652770000|2024-10-11 13:19:30|44634.5|44614.5|44642|44622|44642|44622|44632|44612|3
1728652780000|2024-10-11 13:19:40|44640.8|44620.8|44637|44617|44640.8|44620.8|44637|44617|3
1728652790000|2024-10-11 13:19:50|44639.5|44619.5|44644.5|44624.5|44644.5|44624.5|44639.5|44619.5|8
1728652800000|2024-10-11 13:20:00|44647|44627|44649.5|44629.5|44649.5|44629.5|44643.3|44623.3|3
1728652810000|2024-10-11 13:20:10|44647|44627|44647|44627|44649.5|44629.5|44647|44627|3
1728652820000|2024-10-11 13:20:20|44648.3|44628.3|44654.5|44634.5|44654.5|44634.5|44648.3|44628.3|8
1728652830000|2024-10-11 13:20:30|44657|44637|44658.3|44638.3|44669.5|44649.5|44657|44637|11
1728652840000|2024-10-11 13:20:40|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|0
1728652850000|2024-10-11 13:20:50|44655.8|44635.8|44654.5|44634.5|44658.3|44638.3|44654.5|44634.5|6
1728652860000|2024-10-11 13:21:00|44655.8|44635.8|44667|44647|44667|44647|44655.8|44635.8|7
1728652870000|2024-10-11 13:21:10|44668.3|44648.3|44672|44652|44674.5|44654.5|44668.3|44648.3|1
1728652880000|2024-10-11 13:21:20|44673.3|44653.3|44684.5|44664.5|44684.5|44664.5|44673.3|44653.3|3
1728652890000|2024-10-11 13:21:30|44683.3|44663.3|44675.8|44655.8|44683.3|44663.3|44675.8|44655.8|9
1728652900000|2024-10-11 13:21:40|44669.5|44649.5|44662|44642|44669.5|44649.5|44662|44642|2
1728652910000|2024-10-11 13:21:50|44665.8|44645.8|44667|44647|44667|44647|44664.5|44644.5|4
1728652920000|2024-10-11 13:22:00|44665.8|44645.8|44662|44642|44665.8|44645.8|44662|44642|3
1728652930000|2024-10-11 13:22:10|44660.8|44640.8|44655.8|44635.8|44660.8|44640.8|44654.5|44634.5|1
1728652940000|2024-10-11 13:22:20|44657|44637|44654.5|44634.5|44658.3|44638.3|44649.5|44629.5|3
1728652950000|2024-10-11 13:22:30|44653.3|44633.3|44654.5|44634.5|44657|44637|44652|44632|8
1728652960000|2024-10-11 13:22:40|44655.8|44635.8|44660.8|44640.8|44662|44642|44655.8|44635.8|5
1728652970000|2024-10-11 13:22:50|44659.5|44639.5|44659.5|44639.5|44662|44642|44659.5|44639.5|4
1728652980000|2024-10-11 13:23:00|44658.3|44638.3|44657|44637|44658.3|44638.3|44654.5|44634.5|3
1728652990000|2024-10-11 13:23:10|44658.3|44638.3|44659.5|44639.5|44660.8|44640.8|44657|44637|5
1728653000000|2024-10-11 13:23:20|44658.3|44638.3|44658.3|44638.3|44659.5|44639.5|44658.3|44638.3|2
1728653010000|2024-10-11 13:23:30|44657|44637|44658.3|44638.3|44659.5|44639.5|44657|44637|0
1728653020000|2024-10-11 13:23:40|44657|44637|44657|44637|44659.5|44639.5|44657|44637|4
1728653030000|2024-10-11 13:23:50|44654.5|44634.5|44658.3|44638.3|44658.3|44638.3|44653.3|44633.3|9
1728653040000|2024-10-11 13:24:00|44657|44637|44652|44632|44657|44637|44652|44632|2
1728653050000|2024-10-11 13:24:10|44647|44627|44644.5|44624.5|44649.5|44629.5|44644.5|44624.5|9
1728653060000|2024-10-11 13:24:20|44639.5|44619.5|44633.3|44613.3|44639.5|44619.5|44633.3|44613.3|9
1728653070000|2024-10-11 13:24:30|44630.8|44610.8|44629.5|44609.5|44630.8|44610.8|44625.8|44605.8|21
1728653080000|2024-10-11 13:24:40|44630.8|44610.8|44644.5|44624.5|44644.5|44624.5|44629.5|44609.5|9
1728653090000|2024-10-11 13:24:50|44643.3|44623.3|44657|44637|44657|44637|44643.3|44623.3|7
1728653100000|2024-10-11 13:25:00|44658.3|44638.3|44660.8|44640.8|44660.8|44640.8|44657|44637|10
1728653110000|2024-10-11 13:25:10|44662|44642|44663.3|44643.3|44664.5|44644.5|44662|44642|6
1728653120000|2024-10-11 13:25:20|44664.5|44644.5|44667|44647|44667|44647|44662|44642|13
1728653130000|2024-10-11 13:25:30|44668.3|44648.3|44663.3|44643.3|44668.3|44648.3|44663.3|44643.3|2
1728653140000|2024-10-11 13:25:40|44664.5|44644.5|44659.5|44639.5|44664.5|44644.5|44659.5|44639.5|2
1728653150000|2024-10-11 13:25:50|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|44663.3|44643.3|4
1728653160000|2024-10-11 13:26:00|44663.3|44643.3|44664.5|44644.5|44668.3|44648.3|44663.3|44643.3|14
1728653170000|2024-10-11 13:26:10|44667|44647|44664.5|44644.5|44667|44647|44664.5|44644.5|1
1728653180000|2024-10-11 13:26:20|44665.8|44645.8|44668.3|44648.3|44669.5|44649.5|44665.8|44645.8|3
1728653190000|2024-10-11 13:26:30|44667|44647|44665.8|44645.8|44668.3|44648.3|44663.3|44643.3|18
1728653200000|2024-10-11 13:26:40|44664.5|44644.5|44662|44642|44665.8|44645.8|44662|44642|11
1728653210000|2024-10-11 13:26:50|44660.8|44640.8|44659.5|44639.5|44663.3|44643.3|44659.5|44639.5|1
1728653220000|2024-10-11 13:27:00|44658.3|44638.3|44655.8|44635.8|44658.3|44638.3|44655.8|44635.8|6
1728653230000|2024-10-11 13:27:10|44654.5|44634.5|44653.3|44633.3|44654.5|44634.5|44653.3|44633.3|0
1728653240000|2024-10-11 13:27:20|44649.5|44629.5|44649.5|44629.5|44653.3|44633.3|44649.5|44629.5|3
1728653250000|2024-10-11 13:27:30|44650.8|44630.8|44655.8|44635.8|44655.8|44635.8|44650.8|44630.8|1
1728653260000|2024-10-11 13:27:40|44654.5|44634.5|44668.3|44648.3|44669.5|44649.5|44654.5|44634.5|11
1728653270000|2024-10-11 13:27:50|44667|44647|44665.8|44645.8|44667|44647|44665.8|44645.8|1
1728653280000|2024-10-11 13:28:00|44667|44647|44663.3|44643.3|44668.3|44648.3|44663.3|44643.3|4
1728653290000|2024-10-11 13:28:10|44662|44642|44660.8|44640.8|44662|44642|44660.8|44640.8|4
1728653300000|2024-10-11 13:28:20|44658.3|44638.3|44658.3|44638.3|44662|44642|44657|44637|2
1728653310000|2024-10-11 13:28:30|44655.8|44635.8|44653.3|44633.3|44658.3|44638.3|44653.3|44633.3|4
1728653320000|2024-10-11 13:28:40|44650.8|44630.8|44648.3|44628.3|44653.3|44633.3|44648.3|44628.3|1
1728653330000|2024-10-11 13:28:50|44649.5|44629.5|44649.5|44629.5|44653.3|44633.3|44649.5|44629.5|4
1728653340000|2024-10-11 13:29:00|44652|44632|44649.5|44629.5|44653.3|44633.3|44648.3|44628.3|9
1728653350000|2024-10-11 13:29:10|44652.1|44632.1|44654.5|44634.5|44655.8|44635.8|44652.1|44632.1|0
1728653360000|2024-10-11 13:29:20|44659.5|44639.5|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|9
1728653370000|2024-10-11 13:29:30|44660.8|44640.8|44658.3|44638.3|44660.8|44640.8|44658.3|44638.3|4
1728653380000|2024-10-11 13:29:40|44659.5|44639.5|44658.3|44638.3|44659.5|44639.5|44655.8|44635.8|11
1728653390000|2024-10-11 13:29:50|44657|44637|44655.8|44635.8|44658.3|44638.3|44653.3|44633.3|5
1728653400000|2024-10-11 13:30:00|44654.5|44634.5|44665.8|44645.8|44667|44647|44653.3|44633.3|15
1728653410000|2024-10-11 13:30:10|44667|44647|44664.5|44644.5|44668.3|44648.3|44662|44642|17
1728653420000|2024-10-11 13:30:20|44667|44647|44672|44652|44674.6|44654.6|44664.5|44644.5|4
1728653430000|2024-10-11 13:30:30|44673.3|44653.3|44682|44662|44683.3|44663.3|44673.3|44653.3|5
1728653440000|2024-10-11 13:30:40|44680.8|44660.8|44674.5|44654.5|44682|44662|44674.5|44654.5|0
1728653450000|2024-10-11 13:30:50|44677|44657|44677|44657|44682|44662|44677|44657|9
1728653460000|2024-10-11 13:31:00|44675.8|44655.8|44677|44657|44682|44662|44674.5|44654.5|10
1728653470000|2024-10-11 13:31:10|44675.8|44655.8|44670.8|44650.8|44675.8|44655.8|44670.8|44650.8|5
1728653480000|2024-10-11 13:31:20|44668.3|44648.3|44670.8|44650.8|44674.6|44654.6|44668.3|44648.3|3
1728653490000|2024-10-11 13:31:30|44672.1|44652.1|44703.3|44683.3|44703.3|44683.3|44672.1|44652.1|39
1728653500000|2024-10-11 13:31:40|44704.6|44684.6|44723.3|44703.3|44723.3|44703.3|44704.6|44684.6|18
1728653510000|2024-10-11 13:31:50|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44719.6|44699.6|10
1728653520000|2024-10-11 13:32:00|44724.6|44704.6|44729.6|44709.6|44729.6|44709.6|44723.3|44703.3|13
1728653530000|2024-10-11 13:32:10|44730.8|44710.8|44730.8|44710.8|44734.6|44714.6|44729.6|44709.6|9
1728653540000|2024-10-11 13:32:20|44729.6|44709.6|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|12
1728653550000|2024-10-11 13:32:30|44723.3|44703.3|44719.6|44699.6|44723.3|44703.3|44717.1|44697.1|1
1728653560000|2024-10-11 13:32:40|44718.3|44698.3|44717.1|44697.1|44718.3|44698.3|44717.1|44697.1|0
1728653570000|2024-10-11 13:32:50|44712.1|44692.1|44712.1|44692.1|44713.3|44693.3|44712.1|44692.1|5
1728653580000|2024-10-11 13:33:00|44709.6|44689.6|44704.6|44684.6|44709.6|44689.6|44702.1|44682.1|5
1728653590000|2024-10-11 13:33:10|44702.1|44682.1|44717.1|44697.1|44717.1|44697.1|44702.1|44682.1|4
1728653600000|2024-10-11 13:33:20|44718.3|44698.3|44722.1|44702.1|44724.6|44704.6|44718.3|44698.3|5
1728653610000|2024-10-11 13:33:30|44723.3|44703.3|44729.6|44709.6|44729.6|44709.6|44723.3|44703.3|10
1728653620000|2024-10-11 13:33:40|44728.3|44708.3|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|3
1728653630000|2024-10-11 13:33:50|44732.1|44712.1|44727.1|44707.1|44732.1|44712.1|44727.1|44707.1|11
1728653640000|2024-10-11 13:34:00|44729.6|44709.6|44734.6|44714.6|44739.6|44719.6|44729.6|44709.6|17
1728653650000|2024-10-11 13:34:10|44735.8|44715.8|44734.6|44714.6|44738.3|44718.3|44732.1|44712.1|6
1728653660000|2024-10-11 13:34:20|44733.3|44713.3|44732.1|44712.1|44734.6|44714.6|44732.1|44712.1|0
1728653670000|2024-10-11 13:34:30|44729.6|44709.6|44727.1|44707.1|44729.6|44709.6|44727.1|44707.1|2
1728653680000|2024-10-11 13:34:40|44728.3|44708.3|44743.3|44723.3|44743.3|44723.3|44728.3|44708.3|15
1728653690000|2024-10-11 13:34:50|44744.6|44724.6|44743.3|44723.3|44747.1|44727.1|44743.3|44723.3|7
1728653700000|2024-10-11 13:35:00|44744.6|44724.6|44743.3|44723.3|44748.3|44728.3|44743.3|44723.3|12
1728653710000|2024-10-11 13:35:10|44742|44722|44734.6|44714.6|44742.1|44722.1|44733.3|44713.3|4
1728653720000|2024-10-11 13:35:20|44735.8|44715.8|44737.1|44717.1|44737.1|44717.1|44732.1|44712.1|11
1728653730000|2024-10-11 13:35:30|44735.8|44715.8|44744.6|44724.6|44744.6|44724.6|44734.6|44714.6|8
1728653740000|2024-10-11 13:35:40|44743.3|44723.3|44753.3|44733.3|44753.3|44733.3|44742.1|44722.1|9
1728653750000|2024-10-11 13:35:50|44754.6|44734.6|44754.6|44734.6|44758.3|44738.3|44754.6|44734.6|9
1728653760000|2024-10-11 13:36:00|44752.1|44732.1|44753.3|44733.3|44757.1|44737.1|44752.1|44732.1|6
1728653770000|2024-10-11 13:36:10|44752|44732|44750.8|44730.8|44753.3|44733.3|44750.8|44730.8|4
1728653780000|2024-10-11 13:36:20|44752.1|44732.1|44754.6|44734.6|44754.6|44734.6|44750.8|44730.8|25
1728653790000|2024-10-11 13:36:30|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|20
1728653800000|2024-10-11 13:36:40|44748.3|44728.3|44747.1|44727.1|44748.3|44728.3|44744.6|44724.6|4
1728653810000|2024-10-11 13:36:50|44748.3|44728.3|44754.6|44734.6|44759.6|44739.6|44748.3|44728.3|6
1728653820000|2024-10-11 13:37:00|44757.1|44737.1|44749.6|44729.6|44757.1|44737.1|44749.6|44729.6|13
1728653830000|2024-10-11 13:37:10|44747.1|44727.1|44747.1|44727.1|44749.6|44729.6|44742.1|44722.1|2
1728653840000|2024-10-11 13:37:20|44749.6|44729.6|44748.3|44728.3|44749.6|44729.6|44747.1|44727.1|4
1728653850000|2024-10-11 13:37:30|44747.1|44727.1|44752.1|44732.1|44752.1|44732.1|44744.6|44724.6|5
1728653860000|2024-10-11 13:37:40|44750.8|44730.8|44757.1|44737.1|44757.1|44737.1|44749.6|44729.6|8
1728653870000|2024-10-11 13:37:50|44758.3|44738.3|44754.6|44734.6|44760.8|44740.8|44754.6|44734.6|20
1728653880000|2024-10-11 13:38:00|44755.8|44735.8|44754.6|44734.6|44762.1|44742.1|44754.6|44734.6|5
1728653890000|2024-10-11 13:38:10|44753.3|44733.3|44752.1|44732.1|44758.3|44738.3|44752.1|44732.1|8
1728653900000|2024-10-11 13:38:20|44753.3|44733.3|44749.6|44729.6|44757.1|44737.1|44749.6|44729.6|5
1728653910000|2024-10-11 13:38:30|44748.3|44728.3|44742.1|44722.1|44748.3|44728.3|44742.1|44722.1|9
1728653920000|2024-10-11 13:38:40|44740.8|44720.8|44737.1|44717.1|44740.8|44720.8|44734.6|44714.6|19
1728653930000|2024-10-11 13:38:50|44739.6|44719.6|44744.6|44724.6|44744.6|44724.6|44734.6|44714.6|9
1728653940000|2024-10-11 13:39:00|44743.3|44723.3|44748.3|44728.3|44752.1|44732.1|44743.3|44723.3|11
1728653950000|2024-10-11 13:39:10|44749.6|44729.6|44752.1|44732.1|44752.1|44732.1|44748.3|44728.3|8
1728653960000|2024-10-11 13:39:20|44754.6|44734.6|44749.6|44729.6|44757.1|44737.1|44749.6|44729.6|6
1728653970000|2024-10-11 13:39:30|44750.8|44730.8|44754.6|44734.6|44754.6|44734.6|44750.8|44730.8|7
1728653980000|2024-10-11 13:39:40|44753.3|44733.3|44752.1|44732.1|44757.1|44737.1|44752.1|44732.1|2
1728653990000|2024-10-11 13:39:50|44753.3|44733.3|44772.1|44752.1|44772.1|44752.1|44753.3|44733.3|19
1728654000000|2024-10-11 13:40:00|44774.6|44754.6|44778.3|44758.3|44782.1|44762.1|44774.6|44754.6|5
1728654010000|2024-10-11 13:40:10|44777.1|44757.1|44777.1|44757.1|44780.8|44760.8|44777.1|44757.1|8
1728654020000|2024-10-11 13:40:20|44780.8|44760.8|44765.8|44745.8|44780.8|44760.8|44765.8|44745.8|8
1728654030000|2024-10-11 13:40:30|44764.6|44744.6|44749.6|44729.6|44764.6|44744.6|44749.6|44729.6|5
1728654040000|2024-10-11 13:40:40|44748.3|44728.3|44737.1|44717.1|44748.3|44728.3|44737.1|44717.1|9
1728654050000|2024-10-11 13:40:50|44738.3|44718.3|44734.6|44714.6|44738.3|44718.3|44734.6|44714.6|0
1728654060000|2024-10-11 13:41:00|44733.3|44713.3|44723.3|44703.3|44733.3|44713.3|44722.1|44702.1|8
1728654070000|2024-10-11 13:41:10|44724.6|44704.6|44732.1|44712.1|44734.6|44714.6|44722.1|44702.1|7
1728654080000|2024-10-11 13:41:20|44734.6|44714.6|44737.1|44717.1|44739.6|44719.6|44734.6|44714.6|7
1728654090000|2024-10-11 13:41:30|44738.3|44718.3|44729.6|44709.6|44739.6|44719.6|44729.6|44709.6|0
1728654100000|2024-10-11 13:41:40|44728.3|44708.3|44719.6|44699.6|44729.6|44709.6|44717.1|44697.1|24
1728654110000|2024-10-11 13:41:50|44727.1|44707.1|44739.6|44719.6|44740.8|44720.8|44727.1|44707.1|27
1728654120000|2024-10-11 13:42:00|44742.1|44722.1|44757.1|44737.1|44757.1|44737.1|44742.1|44722.1|15
1728654130000|2024-10-11 13:42:10|44758.4|44738.4|44760.8|44740.8|44764.6|44744.6|44758.4|44738.4|8
1728654140000|2024-10-11 13:42:20|44759.6|44739.6|44747.1|44727.1|44759.6|44739.6|44745.8|44725.8|7
1728654150000|2024-10-11 13:42:30|44742.1|44722.1|44734.6|44714.6|44742.1|44722.1|44734.6|44714.6|0
1728654160000|2024-10-11 13:42:40|44732.1|44712.1|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|4
1728654170000|2024-10-11 13:42:50|44727.1|44707.1|44737.1|44717.1|44737.1|44717.1|44727.1|44707.1|5
1728654180000|2024-10-11 13:43:00|44734.6|44714.6|44734.6|44714.6|44738.3|44718.3|44734.6|44714.6|6
1728654190000|2024-10-11 13:43:10|44737.1|44717.1|44737.1|44717.1|44742.1|44722.1|44737.1|44717.1|17
1728654200000|2024-10-11 13:43:20|44735.8|44715.8|44737.1|44717.1|44737.1|44717.1|44735.8|44715.8|2
1728654210000|2024-10-11 13:43:30|44739.6|44719.6|44732.1|44712.1|44740.8|44720.8|44732.1|44712.1|6
1728654220000|2024-10-11 13:43:40|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|0
1728654230000|2024-10-11 13:43:50|44732.1|44712.1|44729.6|44709.6|44735.8|44715.8|44729.6|44709.6|26
1728654240000|2024-10-11 13:44:00|44727.1|44707.1|44717.1|44697.1|44727.1|44707.1|44717.1|44697.1|3
1728654250000|2024-10-11 13:44:10|44714.6|44694.6|44708.3|44688.3|44714.6|44694.6|44707.1|44687.1|6
1728654260000|2024-10-11 13:44:20|44709.6|44689.6|44713.3|44693.3|44715.8|44695.8|44709.6|44689.6|4
1728654270000|2024-10-11 13:44:30|44712.1|44692.1|44702.1|44682.1|44712.1|44692.1|44702.1|44682.1|6
1728654280000|2024-10-11 13:44:40|44700.8|44680.8|44704.6|44684.6|44704.6|44684.6|44695.8|44675.8|9
1728654290000|2024-10-11 13:44:50|44707.1|44687.1|44712.1|44692.1|44714.6|44694.6|44704.6|44684.6|5
1728654300000|2024-10-11 13:45:00|44713.3|44693.3|44712.1|44692.1|44720.8|44700.8|44707.1|44687.1|15
1728654310000|2024-10-11 13:45:10|44710.9|44690.9|44712.1|44692.1|44717.1|44697.1|44709.6|44689.6|8
1728654320000|2024-10-11 13:45:20|44710.8|44690.8|44707.1|44687.1|44710.8|44690.8|44705.8|44685.8|11
1728654330000|2024-10-11 13:45:30|44708.3|44688.3|44707.1|44687.1|44710.9|44690.9|44707.1|44687.1|15
1728654340000|2024-10-11 13:45:40|44705.8|44685.8|44705.9|44685.9|44708.4|44688.4|44704.6|44684.6|3
1728654350000|2024-10-11 13:45:50|44703.3|44683.3|44712.1|44692.1|44712.1|44692.1|44700.8|44680.8|16
1728654360000|2024-10-11 13:46:00|44717.1|44697.1|44734.6|44714.6|44734.6|44714.6|44717.1|44697.1|19
1728654370000|2024-10-11 13:46:10|44733.3|44713.3|44733.3|44713.3|44734.6|44714.6|44730.9|44710.9|7
1728654380000|2024-10-11 13:46:20|44733.4|44713.4|44739.6|44719.6|44739.6|44719.6|44730.9|44710.9|12
1728654390000|2024-10-11 13:46:30|44740.9|44720.9|44764.6|44744.6|44764.6|44744.6|44740.9|44720.9|14
1728654400000|2024-10-11 13:46:40|44765.9|44745.9|44779.6|44759.6|44779.6|44759.6|44765.9|44745.9|18
1728654410000|2024-10-11 13:46:50|44778.3|44758.3|44772.1|44752.1|44778.4|44758.4|44772.1|44752.1|6
1728654420000|2024-10-11 13:47:00|44774.6|44754.6|44779.6|44759.6|44779.6|44759.6|44772.1|44752.1|15
1728654430000|2024-10-11 13:47:10|44780.9|44760.9|44777.1|44757.1|44782.1|44762.1|44777.1|44757.1|16
1728654440000|2024-10-11 13:47:20|44779.6|44759.6|44789.6|44769.6|44789.6|44769.6|44778.3|44758.3|21
1728654450000|2024-10-11 13:47:30|44792.1|44772.1|44794.6|44774.6|44794.6|44774.6|44792.1|44772.1|14
1728654460000|2024-10-11 13:47:40|44797.1|44777.1|44802.1|44782.1|44802.1|44782.1|44797.1|44777.1|33
1728654470000|2024-10-11 13:47:50|44800.9|44780.9|44789.6|44769.6|44800.9|44780.9|44789.6|44769.6|12
1728654480000|2024-10-11 13:48:00|44790.9|44770.9|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|8
1728654490000|2024-10-11 13:48:10|44790.9|44770.9|44777.1|44757.1|44792.1|44772.1|44775.9|44755.9|13
1728654500000|2024-10-11 13:48:20|44775.9|44755.9|44789.6|44769.6|44792.1|44772.1|44774.6|44754.6|18
1728654510000|2024-10-11 13:48:30|44792.1|44772.1|44797.1|44777.1|44797.1|44777.1|44789.6|44769.6|5
1728654520000|2024-10-11 13:48:40|44799.6|44779.6|44794.6|44774.6|44800.9|44780.9|44794.6|44774.6|27
1728654530000|2024-10-11 13:48:50|44797.1|44777.1|44807.1|44787.1|44809.6|44789.6|44797.1|44777.1|28
1728654540000|2024-10-11 13:49:00|44808.4|44788.4|44817.1|44797.1|44817.1|44797.1|44807.1|44787.1|16
1728654550000|2024-10-11 13:49:10|44818.4|44798.4|44819.6|44799.6|44827.1|44807.1|44817.1|44797.1|19
1728654560000|2024-10-11 13:49:20|44817.1|44797.1|44812.1|44792.1|44817.1|44797.1|44812.1|44792.1|9
1728654570000|2024-10-11 13:49:30|44810.9|44790.9|44795.9|44775.9|44810.9|44790.9|44795.9|44775.9|16
1728654580000|2024-10-11 13:49:40|44794.6|44774.6|44787.1|44767.1|44794.6|44774.6|44787.1|44767.1|7
1728654590000|2024-10-11 13:49:50|44785.9|44765.9|44784.6|44764.6|44785.9|44765.9|44780.9|44760.9|23
1728654600000|2024-10-11 13:50:00|44787.1|44767.1|44807.1|44787.1|44807.1|44787.1|44787.1|44767.1|11
1728654610000|2024-10-11 13:50:10|44804.6|44784.6|44797.1|44777.1|44804.6|44784.6|44792.1|44772.1|21
1728654620000|2024-10-11 13:50:20|44799.6|44779.6|44800.9|44780.9|44800.9|44780.9|44797.1|44777.1|7
1728654630000|2024-10-11 13:50:30|44802.1|44782.1|44804.6|44784.6|44807.1|44787.1|44802.1|44782.1|3
1728654640000|2024-10-11 13:50:40|44802.1|44782.1|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|8
1728654650000|2024-10-11 13:50:50|44800.9|44780.9|44814.6|44794.6|44814.6|44794.6|44800.9|44780.9|7
1728654660000|2024-10-11 13:51:00|44815.9|44795.9|44819.6|44799.6|44822.1|44802.1|44814.6|44794.6|20
1728654670000|2024-10-11 13:51:10|44820.9|44800.9|44827.1|44807.1|44827.1|44807.1|44817.1|44797.1|1
1728654680000|2024-10-11 13:51:20|44828.4|44808.4|44832.1|44812.1|44839.6|44819.6|44828.4|44808.4|17
1728654690000|2024-10-11 13:51:30|44830.9|44810.9|44823.4|44803.4|44830.9|44810.9|44822.1|44802.1|2
1728654700000|2024-10-11 13:51:40|44822.1|44802.1|44822.1|44802.1|44827.1|44807.1|44822.1|44802.1|8
1728654710000|2024-10-11 13:51:50|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|6
1728654720000|2024-10-11 13:52:00|44818.4|44798.4|44814.6|44794.6|44818.4|44798.4|44814.6|44794.6|8
1728654730000|2024-10-11 13:52:10|44812.1|44792.1|44809.6|44789.6|44812.1|44792.1|44808.4|44788.4|12
1728654740000|2024-10-11 13:52:20|44812.1|44792.1|44809.6|44789.6|44813.4|44793.4|44809.6|44789.6|7
1728654750000|2024-10-11 13:52:30|44808.4|44788.4|44809.6|44789.6|44812.1|44792.1|44807.1|44787.1|4
1728654760000|2024-10-11 13:52:40|44812.1|44792.1|44822.1|44802.1|44822.1|44802.1|44810.9|44790.9|8
1728654770000|2024-10-11 13:52:50|44827.1|44807.1|44839.6|44819.6|44839.6|44819.6|44827.1|44807.1|14
1728654780000|2024-10-11 13:53:00|44837.1|44817.1|44832.1|44812.1|44837.1|44817.1|44827.1|44807.1|15
1728654790000|2024-10-11 13:53:10|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|3
1728654800000|2024-10-11 13:53:20|44832.1|44812.1|44838.4|44818.4|44838.4|44818.4|44832.1|44812.1|15
1728654810000|2024-10-11 13:53:30|44837.1|44817.1|44843.4|44823.4|44843.4|44823.4|44837.1|44817.1|6
1728654820000|2024-10-11 13:53:40|44842.1|44822.1|44852.1|44832.1|44852.1|44832.1|44842.1|44822.1|7
1728654830000|2024-10-11 13:53:50|44857.1|44837.1|44867.1|44847.1|44869.6|44849.6|44857.1|44837.1|26
1728654840000|2024-10-11 13:54:00|44868.4|44848.4|44867.1|44847.1|44870.9|44850.9|44867.1|44847.1|16
1728654850000|2024-10-11 13:54:10|44862.1|44842.1|44855.9|44835.9|44862.1|44842.1|44855.9|44835.9|10
1728654860000|2024-10-11 13:54:20|44854.6|44834.6|44848.4|44828.4|44854.6|44834.6|44847.1|44827.1|20
1728654870000|2024-10-11 13:54:30|44847.1|44827.1|44844.6|44824.6|44850.9|44830.9|44844.6|44824.6|17
1728654880000|2024-10-11 13:54:40|44842.1|44822.1|44833.4|44813.4|44842.1|44822.1|44833.4|44813.4|7
1728654890000|2024-10-11 13:54:50|44837.1|44817.1|44840.9|44820.9|44840.9|44820.9|44837.1|44817.1|23
1728654900000|2024-10-11 13:55:00|44839.6|44819.6|44835.9|44815.9|44844.6|44824.6|44835.9|44815.9|13
1728654910000|2024-10-11 13:55:10|44839.6|44819.6|44840.9|44820.9|44840.9|44820.9|44837.1|44817.1|5
1728654920000|2024-10-11 13:55:20|44842.1|44822.1|44854.6|44834.6|44857.1|44837.1|44842.1|44822.1|48
1728654930000|2024-10-11 13:55:30|44853.4|44833.4|44857.1|44837.1|44857.1|44837.1|44852.1|44832.1|7
1728654940000|2024-10-11 13:55:40|44859.6|44839.6|44867.1|44847.1|44867.1|44847.1|44857.1|44837.1|17
1728654950000|2024-10-11 13:55:50|44865.9|44845.9|44854.6|44834.6|44867.1|44847.1|44854.6|44834.6|29
1728654960000|2024-10-11 13:56:00|44853.4|44833.4|44842.1|44822.1|44853.4|44833.4|44842.1|44822.1|4
1728654970000|2024-10-11 13:56:10|44839.6|44819.6|44837.1|44817.1|44839.6|44819.6|44837.1|44817.1|4
1728654980000|2024-10-11 13:56:20|44838.4|44818.4|44839.6|44819.6|44844.6|44824.6|44838.4|44818.4|15
1728654990000|2024-10-11 13:56:30|44837.1|44817.1|44829.6|44809.6|44837.1|44817.1|44829.6|44809.6|8
1728655000000|2024-10-11 13:56:40|44830.9|44810.9|44829.6|44809.6|44830.9|44810.9|44825.9|44805.9|17
1728655010000|2024-10-11 13:56:50|44830.9|44810.9|44834.6|44814.6|44837.1|44817.1|44830.9|44810.9|1
1728655020000|2024-10-11 13:57:00|44837.1|44817.1|44842.1|44822.1|44847.1|44827.1|44837.1|44817.1|6
1728655030000|2024-10-11 13:57:10|44844.6|44824.6|44843.4|44823.4|44847.1|44827.1|44842.1|44822.1|10
1728655040000|2024-10-11 13:57:20|44847.1|44827.1|44847.1|44827.1|44849.6|44829.6|44844.6|44824.6|7
1728655050000|2024-10-11 13:57:30|44844.6|44824.6|44845.9|44825.9|44847.1|44827.1|44844.6|44824.6|5
1728655060000|2024-10-11 13:57:40|44847.1|44827.1|44840.9|44820.9|44847.1|44827.1|44840.9|44820.9|24
1728655070000|2024-10-11 13:57:50|44842.1|44822.1|44853.4|44833.4|44853.4|44833.4|44842.1|44822.1|51
1728655080000|2024-10-11 13:58:00|44854.7|44834.7|44848.4|44828.4|44854.7|44834.7|44848.4|44828.4|24
1728655090000|2024-10-11 13:58:10|44849.7|44829.7|44855.9|44835.9|44858.4|44838.4|44848.4|44828.4|15
1728655100000|2024-10-11 13:58:20|44854.7|44834.7|44855.9|44835.9|44855.9|44835.9|44854.7|44834.7|17
1728655110000|2024-10-11 13:58:30|||||||||6
1728655120000|2024-10-11 13:58:40|44858.4|44838.4|44859.7|44839.7|44859.7|44839.7|44858.4|44838.4|12
1728655130000|2024-10-11 13:58:50|44860.9|44840.9|44859.7|44839.7|44860.9|44840.9|44859.7|44839.7|9
1728655140000|2024-10-11 13:59:00|44858.4|44838.4|44852.2|44832.2|44858.4|44838.4|44852.2|44832.2|2
1728655150000|2024-10-11 13:59:10|44849.7|44829.7|44849.7|44829.7|44852.2|44832.2|44847.2|44827.2|8
1728655160000|2024-10-11 13:59:20|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|3
1728655170000|2024-10-11 13:59:30|44849.7|44829.7|44852.2|44832.2|44852.2|44832.2|44847.2|44827.2|7
1728655180000|2024-10-11 13:59:40|44850.9|44830.9|44849.7|44829.7|44850.9|44830.9|44849.7|44829.7|5
1728655190000|2024-10-11 13:59:50|44852.2|44832.2|44852.2|44832.2|44854.7|44834.7|44852.2|44832.2|8
1728655200000|2024-10-11 14:00:00|44854.7|44834.7|44852.2|44832.2|44854.7|44834.7|44848.4|44828.4|12
1728655210000|2024-10-11 14:00:10|44849.7|44829.7|44847.2|44827.2|44855.9|44835.9|44845.9|44825.9|16
1728655220000|2024-10-11 14:00:20|44848.4|44828.4|44853.4|44833.4|44853.4|44833.4|44844.7|44824.7|29
1728655230000|2024-10-11 14:00:30|44854.7|44834.7|44873.4|44853.4|44873.4|44853.4|44854.7|44834.7|22
1728655240000|2024-10-11 14:00:40|44872.2|44852.2|44868.4|44848.4|44873.4|44853.4|44868.4|44848.4|14
1728655250000|2024-10-11 14:00:50|44869.7|44849.7|44867.2|44847.2|44870.9|44850.9|44867.2|44847.2|8
1728655260000|2024-10-11 14:01:00|44868.4|44848.4|44872.2|44852.2|44872.2|44852.2|44865.9|44845.9|17
1728655270000|2024-10-11 14:01:10|44873.4|44853.4|44869.7|44849.7|44875.9|44855.9|44869.7|44849.7|8
1728655280000|2024-10-11 14:01:20|44868.4|44848.4|44872.2|44852.2|44873.4|44853.4|44868.4|44848.4|15
1728655290000|2024-10-11 14:01:30|44868.4|44848.4|44867.2|44847.2|44870.9|44850.9|44865.9|44845.9|6
1728655300000|2024-10-11 14:01:40|44865.9|44845.9|44863.4|44843.4|44865.9|44845.9|44863.4|44843.4|5
1728655310000|2024-10-11 14:01:50|44864.7|44844.7|44862.2|44842.2|44868.4|44848.4|44862.2|44842.2|8
1728655320000|2024-10-11 14:02:00|44863.4|44843.4|44862.2|44842.2|44863.4|44843.4|44858.4|44838.4|24
1728655330000|2024-10-11 14:02:10|44863.4|44843.4|44880.9|44860.9|44880.9|44860.9|44863.4|44843.4|17
1728655340000|2024-10-11 14:02:20|44879.6|44859.6|44879.6|44859.6|44882.2|44862.2|44877.2|44857.2|49
1728655350000|2024-10-11 14:02:30|44880.9|44860.9|44875.9|44855.9|44882.2|44862.2|44875.9|44855.9|9
1728655360000|2024-10-11 14:02:40|44877.2|44857.2|44868.4|44848.4|44878.4|44858.4|44868.4|44848.4|8
1728655370000|2024-10-11 14:02:50|44867.2|44847.2|44867.2|44847.2|44870.9|44850.9|44863.4|44843.4|13
1728655380000|2024-10-11 14:03:00|44865.9|44845.9|44905.9|44885.9|44905.9|44885.9|44865.9|44845.9|105
1728655390000|2024-10-11 14:03:10|44907.2|44887.2|44894.7|44874.7|44907.2|44887.2|44893.4|44873.4|34
1728655400000|2024-10-11 14:03:20|44895.9|44875.9|44899.7|44879.7|44899.7|44879.7|44895.9|44875.9|5
1728655410000|2024-10-11 14:03:30|44897.2|44877.2|44897.2|44877.2|44897.2|44877.2|44892.2|44872.2|23
1728655420000|2024-10-11 14:03:40|44892.2|44872.2|44897.2|44877.2|44897.2|44877.2|44892.2|44872.2|11
1728655430000|2024-10-11 14:03:50|44895.9|44875.9|44885.9|44865.9|44895.9|44875.9|44883.4|44863.4|15
1728655440000|2024-10-11 14:04:00|44887.2|44867.2|44887.2|44867.2|44890.9|44870.9|44885.9|44865.9|9
1728655450000|2024-10-11 14:04:10|44885.9|44865.9|44885.9|44865.9|44885.9|44865.9|44882.2|44862.2|2
1728655460000|2024-10-11 14:04:20|44887.2|44867.2|44887.2|44867.2|44890.9|44870.9|44887.2|44867.2|15
1728655470000|2024-10-11 14:04:30|44885.9|44865.9|44897.2|44877.2|44897.2|44877.2|44884.7|44864.7|3
1728655480000|2024-10-11 14:04:40|44894.6|44874.6|44893.4|44873.4|44894.6|44874.6|44892.1|44872.1|15
1728655490000|2024-10-11 14:04:50|44892.1|44872.1|44887.1|44867.1|44892.1|44872.1|44887.1|44867.1|5
1728655500000|2024-10-11 14:05:00|44888.4|44868.4|44900.9|44880.9|44900.9|44880.9|44882.1|44862.1|23
1728655510000|2024-10-11 14:05:10|44903.4|44883.4|44918.4|44898.4|44918.4|44898.4|44903.4|44883.4|24
1728655520000|2024-10-11 14:05:20|44919.6|44899.6|44922.2|44902.2|44924.6|44904.6|44918.4|44898.4|34
1728655530000|2024-10-11 14:05:30|44918.4|44898.4|44910.9|44890.9|44918.4|44898.4|44909.6|44889.6|19
1728655540000|2024-10-11 14:05:40|44912.1|44892.1|44900.9|44880.9|44912.1|44892.1|44900.9|44880.9|5
1728655550000|2024-10-11 14:05:50|44902.1|44882.1|44913.4|44893.4|44917.2|44897.2|44900.9|44880.9|13
1728655560000|2024-10-11 14:06:00|44914.6|44894.6|44918.4|44898.4|44918.4|44898.4|44910.9|44890.9|6
1728655570000|2024-10-11 14:06:10|44917.1|44897.1|44915.9|44895.9|44919.6|44899.6|44915.9|44895.9|3
1728655580000|2024-10-11 14:06:20|44917.1|44897.1|44923.4|44903.4|44925.9|44905.9|44917.1|44897.1|21
1728655590000|2024-10-11 14:06:30|44924.6|44904.6|44929.7|44909.7|44932.2|44912.2|44924.6|44904.6|22
1728655600000|2024-10-11 14:06:40|44935.9|44915.9|44943.4|44923.4|44945.9|44925.9|44935.9|44915.9|32
1728655610000|2024-10-11 14:06:50|44944.7|44924.7|44948.4|44928.4|44948.4|44928.4|44943.4|44923.4|25
1728655620000|2024-10-11 14:07:00|44949.7|44929.7|44952.2|44932.2|44968.4|44948.4|44949.7|44929.7|38
1728655630000|2024-10-11 14:07:10|44954.7|44934.7|44953.4|44933.4|44954.7|44934.7|44950.9|44930.9|11
1728655640000|2024-10-11 14:07:20|44952.2|44932.2|44948.4|44928.4|44958.4|44938.4|44948.4|44928.4|16
1728655650000|2024-10-11 14:07:30|44949.7|44929.7|44950.9|44930.9|44957.1|44937.1|44949.6|44929.6|14
1728655660000|2024-10-11 14:07:40|44952.2|44932.2|44950.9|44930.9|44960.9|44940.9|44950.9|44930.9|38
1728655670000|2024-10-11 14:07:50|44948.4|44928.4|44948.4|44928.4|44949.7|44929.7|44942.2|44922.2|23
1728655680000|2024-10-11 14:08:00|44949.7|44929.7|44953.4|44933.4|44957.1|44937.1|44949.7|44929.7|14
1728655690000|2024-10-11 14:08:10|44954.7|44934.7|44953.4|44933.4|44958.4|44938.4|44953.4|44933.4|3
1728655700000|2024-10-11 14:08:20|44954.7|44934.7|44952.2|44932.2|44954.7|44934.7|44952.2|44932.2|3
1728655710000|2024-10-11 14:08:30|44953.4|44933.4|44954.7|44934.7|44955.9|44935.9|44949.7|44929.7|32
1728655720000|2024-10-11 14:08:40|44955.9|44935.9|44954.7|44934.7|44962.2|44942.2|44954.7|44934.7|58
1728655730000|2024-10-11 14:08:50|44953.4|44933.4|44954.7|44934.7|44957.1|44937.1|44953.4|44933.4|18
1728655740000|2024-10-11 14:09:00|44955.9|44935.9|44952.2|44932.2|44959.7|44939.7|44949.7|44929.7|42
1728655750000|2024-10-11 14:09:10|44953.4|44933.4|44944.7|44924.7|44954.7|44934.7|44944.7|44924.7|13
1728655760000|2024-10-11 14:09:20|44945.9|44925.9|44945.9|44925.9|44950.9|44930.9|44944.7|44924.7|11
1728655770000|2024-10-11 14:09:30|44948.4|44928.4|44967.1|44947.1|44967.1|44947.1|44944.7|44924.7|70
1728655780000|2024-10-11 14:09:40|44968.4|44948.4|44965.9|44945.9|44968.4|44948.4|44963.4|44943.4|6
1728655790000|2024-10-11 14:09:50|44968.4|44948.4|44980.9|44960.9|44982.1|44962.1|44968.4|44948.4|45
1728655800000|2024-10-11 14:10:00|44982.1|44962.1|44982.1|44962.1|44984.6|44964.6|44978.4|44958.4|52
1728655810000|2024-10-11 14:10:10|44980.9|44960.9|44964.6|44944.6|44982.1|44962.1|44964.6|44944.6|31
1728655820000|2024-10-11 14:10:20|44963.4|44943.4|44962.1|44942.1|44964.6|44944.6|44959.6|44939.6|62
1728655830000|2024-10-11 14:10:30|44960.9|44940.9|44974.6|44954.6|44977.1|44957.1|44960.9|44940.9|51
1728655840000|2024-10-11 14:10:40|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44972.1|44952.1|12
1728655850000|2024-10-11 14:10:50|44980.9|44960.9|44968.4|44948.4|44980.9|44960.9|44968.4|44948.4|26
1728655860000|2024-10-11 14:11:00|44970.9|44950.9|44977.1|44957.1|44979.6|44959.6|44970.9|44950.9|29
1728655870000|2024-10-11 14:11:10|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|44972.1|44952.1|19
1728655880000|2024-10-11 14:11:20|44977.1|44957.1|44978.4|44958.4|44978.4|44958.4|44972.1|44952.1|28
1728655890000|2024-10-11 14:11:30|44977.1|44957.1|44963.4|44943.4|44977.1|44957.1|44963.4|44943.4|14
1728655900000|2024-10-11 14:11:40|44962.1|44942.1|44960.9|44940.9|44963.4|44943.4|44960.9|44940.9|12
1728655910000|2024-10-11 14:11:50|44962.1|44942.1|44957.1|44937.1|44963.4|44943.4|44957.1|44937.1|20
1728655920000|2024-10-11 14:12:00|44958.4|44938.4|44952.1|44932.1|44958.4|44938.4|44950.9|44930.9|45
1728655930000|2024-10-11 14:12:10|44949.6|44929.6|44959.6|44939.6|44959.6|44939.6|44949.6|44929.6|6
1728655940000|2024-10-11 14:12:20|44960.9|44940.9|44967.1|44947.1|44972.1|44952.1|44960.9|44940.9|3
1728655950000|2024-10-11 14:12:30|44965.9|44945.9|44972.1|44952.1|44972.1|44952.1|44965.9|44945.9|6
1728655960000|2024-10-11 14:12:40|44974.6|44954.6|44977.1|44957.1|44977.1|44957.1|44973.4|44953.4|7
1728655970000|2024-10-11 14:12:50|44975.9|44955.9|44969.6|44949.6|44977.1|44957.1|44969.6|44949.6|16
1728655980000|2024-10-11 14:13:00|44968.4|44948.4|44965.9|44945.9|44972.1|44952.1|44965.9|44945.9|11
1728655990000|2024-10-11 14:13:10|44964.6|44944.6|44958.4|44938.4|44964.6|44944.6|44958.4|44938.4|11
1728656000000|2024-10-11 14:13:20|44957.1|44937.1|44955.9|44935.9|44958.4|44938.4|44953.4|44933.4|30
1728656010000|2024-10-11 14:13:30|44957.1|44937.1|44960.9|44940.9|44960.9|44940.9|44957.1|44937.1|6
1728656020000|2024-10-11 14:13:40|44962.1|44942.1|44955.9|44935.9|44962.1|44942.1|44955.9|44935.9|5
1728656030000|2024-10-11 14:13:50|44954.6|44934.6|44958.4|44938.4|44958.4|44938.4|44952.2|44932.2|3
1728656040000|2024-10-11 14:14:00|44957.2|44937.2|44967.2|44947.2|44967.2|44947.2|44957.2|44937.2|7
1728656050000|2024-10-11 14:14:10|44968.4|44948.4|44967.2|44947.2|44972.2|44952.2|44967.2|44947.2|9
1728656060000|2024-10-11 14:14:20|44968.4|44948.4|44962.2|44942.2|44968.4|44948.4|44962.2|44942.2|7
1728656070000|2024-10-11 14:14:30|44964.7|44944.7|44967.2|44947.2|44967.2|44947.2|44963.4|44943.4|4
1728656080000|2024-10-11 14:14:40|44968.4|44948.4|44970.9|44950.9|44970.9|44950.9|44967.2|44947.2|9
1728656090000|2024-10-11 14:14:50|44968.4|44948.4|44967.2|44947.2|44972.2|44952.2|44967.2|44947.2|8
1728656100000|2024-10-11 14:15:00|44965.9|44945.9|44965.9|44945.9|44968.4|44948.4|44963.4|44943.4|8
1728656110000|2024-10-11 14:15:10|44963.4|44943.4|44962.2|44942.2|44963.4|44943.4|44960.9|44940.9|5
1728656120000|2024-10-11 14:15:20|44964.6|44944.6|44962.2|44942.2|44965.9|44945.9|44962.2|44942.2|17
1728656130000|2024-10-11 14:15:30|44964.6|44944.6|44968.4|44948.4|44968.4|44948.4|44964.6|44944.6|6
1728656140000|2024-10-11 14:15:40|44969.7|44949.7|44982.2|44962.2|44982.2|44962.2|44968.4|44948.4|15
1728656150000|2024-10-11 14:15:50|44983.4|44963.4|44990.9|44970.9|44992.2|44972.2|44982.2|44962.2|15
1728656160000|2024-10-11 14:16:00|44992.2|44972.2|44997.2|44977.2|44998.4|44978.4|44992.2|44972.2|14
1728656170000|2024-10-11 14:16:10|44993.4|44973.4|44980.9|44960.9|44993.4|44973.4|44980.9|44960.9|27
1728656180000|2024-10-11 14:16:20|44978.4|44958.4|44970.9|44950.9|44980.9|44960.9|44970.9|44950.9|11
1728656190000|2024-10-11 14:16:30|44969.7|44949.7|44965.9|44945.9|44970.9|44950.9|44965.9|44945.9|4
1728656200000|2024-10-11 14:16:40|44967.2|44947.2|44957.2|44937.2|44967.2|44947.2|44955.9|44935.9|12
1728656210000|2024-10-11 14:16:50|44959.7|44939.7|44957.2|44937.2|44959.7|44939.7|44957.2|44937.2|4
1728656220000|2024-10-11 14:17:00|44959.7|44939.7|44970.9|44950.9|44970.9|44950.9|44959.7|44939.7|11
1728656230000|2024-10-11 14:17:10|44969.7|44949.7|44969.7|44949.7|44970.9|44950.9|44967.2|44947.2|10
1728656240000|2024-10-11 14:17:20|44970.9|44950.9|44974.7|44954.7|44977.2|44957.2|44970.9|44950.9|1
1728656250000|2024-10-11 14:17:30|44979.7|44959.7|44983.4|44963.4|44987.2|44967.2|44979.7|44959.7|14
1728656260000|2024-10-11 14:17:40|44984.7|44964.7|44982.2|44962.2|44987.2|44967.2|44982.2|44962.2|1
1728656270000|2024-10-11 14:17:50|44983.4|44963.4|44985.9|44965.9|44987.2|44967.2|44982.2|44962.2|4
1728656280000|2024-10-11 14:18:00|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|44985.9|44965.9|1
1728656290000|2024-10-11 14:18:10|44988.4|44968.4|44994.6|44974.6|44994.6|44974.6|44988.4|44968.4|8
1728656300000|2024-10-11 14:18:20|44993.4|44973.4|44992.2|44972.2|44995.9|44975.9|44992.2|44972.2|9
1728656310000|2024-10-11 14:18:30|44990.9|44970.9|44992.2|44972.2|44993.4|44973.4|44990.9|44970.9|5
1728656320000|2024-10-11 14:18:40|44997.2|44977.2|44990.9|44970.9|44997.2|44977.2|44990.9|44970.9|16
1728656330000|2024-10-11 14:18:50|44992.2|44972.2|44997.2|44977.2|44997.2|44977.2|44990.9|44970.9|15
1728656340000|2024-10-11 14:19:00|44995.9|44975.9|44990.9|44970.9|44997.2|44977.2|44990.9|44970.9|17
1728656350000|2024-10-11 14:19:10|44992.2|44972.2|44980.9|44960.9|44992.2|44972.2|44980.9|44960.9|13
1728656360000|2024-10-11 14:19:20|44982.2|44962.2|44978.4|44958.4|44982.2|44962.2|44978.4|44958.4|4
1728656370000|2024-10-11 14:19:30|44977.2|44957.2|44972.2|44952.2|44978.4|44958.4|44972.2|44952.2|7
1728656380000|2024-10-11 14:19:40|44973.4|44953.4|44967.2|44947.2|44977.2|44957.2|44967.2|44947.2|12
1728656390000|2024-10-11 14:19:50|44968.4|44948.4|44969.7|44949.7|44969.7|44949.7|44964.7|44944.7|16
1728656400000|2024-10-11 14:20:00|44970.9|44950.9|44974.7|44954.7|44978.4|44958.4|44970.9|44950.9|21
1728656410000|2024-10-11 14:20:10|44975.9|44955.9|44978.4|44958.4|44978.4|44958.4|44973.4|44953.4|6
1728656420000|2024-10-11 14:20:20|44977.2|44957.2|44979.7|44959.7|44982.2|44962.2|44977.2|44957.2|8
1728656430000|2024-10-11 14:20:30|44978.4|44958.4|44984.7|44964.7|44984.7|44964.7|44978.4|44958.4|4
1728656440000|2024-10-11 14:20:40|44985.9|44965.9|44992.2|44972.2|44995.9|44975.9|44985.9|44965.9|6
1728656450000|2024-10-11 14:20:50|||||||||7
1728656460000|2024-10-11 14:21:00|44993.4|44973.4|44997.2|44977.2|44997.2|44977.2|44992.2|44972.2|13
1728656470000|2024-10-11 14:21:10|44994.7|44974.7|44997.2|44977.2|44997.2|44977.2|44992.2|44972.2|13
1728656480000|2024-10-11 14:21:20|44994.7|44974.7|44993.4|44973.4|44997.2|44977.2|44992.2|44972.2|8
1728656490000|2024-10-11 14:21:30|44994.7|44974.7|44983.4|44963.4|44995.9|44975.9|44983.4|44963.4|12
1728656500000|2024-10-11 14:21:40|44982.2|44962.2|44982.2|44962.2|44982.2|44962.2|44980.9|44960.9|4
1728656510000|2024-10-11 14:21:50|44983.4|44963.4|44979.7|44959.7|44983.4|44963.4|44979.7|44959.7|11
1728656520000|2024-10-11 14:22:00|44980.9|44960.9|44977.2|44957.2|44982.2|44962.2|44975.9|44955.9|9
1728656530000|2024-10-11 14:22:10|44975.9|44955.9|44968.4|44948.4|44975.9|44955.9|44968.4|44948.4|35
1728656540000|2024-10-11 14:22:20|44969.7|44949.7|44980.9|44960.9|44980.9|44960.9|44969.7|44949.7|16
1728656550000|2024-10-11 14:22:30|44984.7|44964.7|44994.7|44974.7|44994.7|44974.7|44984.7|44964.7|12
1728656560000|2024-10-11 14:22:40|44999.7|44979.7|44998.4|44978.4|44999.7|44979.7|44994.7|44974.7|10
1728656570000|2024-10-11 14:22:50|44995.9|44975.9|44999.7|44979.7|44999.7|44979.7|44994.7|44974.7|7
1728656580000|2024-10-11 14:23:00|44995.9|44975.9|45010.9|44990.9|45012.2|44992.2|44995.9|44975.9|104
1728656590000|2024-10-11 14:23:10|45007.2|44987.2|45013.4|44993.4|45014.7|44994.7|45005.9|44985.9|24
1728656600000|2024-10-11 14:23:20|45012.2|44992.2|45004.7|44984.7|45014.7|44994.7|45004.7|44984.7|8
1728656610000|2024-10-11 14:23:30|45007.2|44987.2|45002.2|44982.2|45007.2|44987.2|45000.9|44980.9|17
1728656620000|2024-10-11 14:23:40|45003.4|44983.4|45005.9|44985.9|45009.7|44989.7|45002.2|44982.2|7
1728656630000|2024-10-11 14:23:50|45007.2|44987.2|45013.4|44993.4|45013.4|44993.4|45007.2|44987.2|15
1728656640000|2024-10-11 14:24:00|45014.7|44994.7|45027.2|45007.2|45027.2|45007.2|45014.7|44994.7|21
1728656650000|2024-10-11 14:24:10|45029.7|45009.7|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|6
1728656660000|2024-10-11 14:24:20|45028.4|45008.4|45035.9|45015.9|45035.9|45015.9|45028.4|45008.4|17
1728656670000|2024-10-11 14:24:30|45037.2|45017.2|45037.2|45017.2|45039.7|45019.7|45035.9|45015.9|18
1728656680000|2024-10-11 14:24:40|45038.4|45018.4|45039.7|45019.7|45040.9|45020.9|45038.4|45018.4|9
1728656690000|2024-10-11 14:24:50|45038.4|45018.4|45050.9|45030.9|45052.2|45032.2|45034.7|45014.7|36
1728656700000|2024-10-11 14:25:00|45048.4|45028.4|45028.4|45008.4|45048.4|45028.4|45027.2|45007.2|64
1728656710000|2024-10-11 14:25:10|45029.7|45009.7|45034.7|45014.7|45035.9|45015.9|45029.7|45009.7|7
1728656720000|2024-10-11 14:25:20|45033.4|45013.4|45024.7|45004.7|45034.7|45014.7|45024.7|45004.7|20
1728656730000|2024-10-11 14:25:30|45023.4|45003.4|45017.2|44997.2|45023.4|45003.4|45017.2|44997.2|7
1728656740000|2024-10-11 14:25:40|45014.7|44994.7|45015.9|44995.9|45017.2|44997.2|45014.7|44994.7|16
1728656750000|2024-10-11 14:25:50|45014.7|44994.7|45007.2|44987.2|45014.7|44994.7|45003.4|44983.4|15
1728656760000|2024-10-11 14:26:00|45005.9|44985.9|45009.7|44989.7|45009.7|44989.7|45002.2|44982.2|11
1728656770000|2024-10-11 14:26:10|45010.9|44990.9|45018.4|44998.4|45018.4|44998.4|45010.9|44990.9|8
1728656780000|2024-10-11 14:26:20|45014.7|44994.7|45013.4|44993.4|45014.7|44994.7|45013.4|44993.4|29
1728656790000|2024-10-11 14:26:30|45014.6|44994.6|45027.2|45007.2|45027.2|45007.2|45014.6|44994.6|6
1728656800000|2024-10-11 14:26:40|45025.9|45005.9|45024.7|45004.7|45029.7|45009.7|45024.7|45004.7|35
1728656810000|2024-10-11 14:26:50|45022.2|45002.2|45020.9|45000.9|45024.7|45004.7|45019.7|44999.7|48
1728656820000|2024-10-11 14:27:00|45019.7|44999.7|45012.2|44992.2|45019.7|44999.7|45012.2|44992.2|12
1728656830000|2024-10-11 14:27:10|45009.7|44989.7|45014.7|44994.7|45015.9|44995.9|45009.7|44989.7|8
1728656840000|2024-10-11 14:27:20|45017.2|44997.2|45012.2|44992.2|45017.2|44997.2|45012.2|44992.2|3
1728656850000|2024-10-11 14:27:30|45013.4|44993.4|45015.9|44995.9|45015.9|44995.9|45013.4|44993.4|8
1728656860000|2024-10-11 14:27:40|45017.2|44997.2|45018.4|44998.4|45020.9|45000.9|45017.1|44997.1|9
1728656870000|2024-10-11 14:27:50|45019.7|44999.7|45018.4|44998.4|45019.7|44999.7|45017.1|44997.1|4
1728656880000|2024-10-11 14:28:00|45022.1|45002.1|45023.4|45003.4|45035.9|45015.9|45022.1|45002.1|10
1728656890000|2024-10-11 14:28:10|45027.2|45007.2|45023.4|45003.4|45027.2|45007.2|45023.4|45003.4|5
1728656900000|2024-10-11 14:28:20|45024.7|45004.7|45027.2|45007.2|45027.2|45007.2|45022.2|45002.2|2
1728656910000|2024-10-11 14:28:30|45022.2|45002.2|45027.2|45007.2|45027.2|45007.2|45022.2|45002.2|7
1728656920000|2024-10-11 14:28:40|45028.4|45008.4|45020.9|45000.9|45028.4|45008.4|45020.9|45000.9|40
1728656930000|2024-10-11 14:28:50|45022.2|45002.2|45019.7|44999.7|45023.4|45003.4|45018.4|44998.4|10
1728656940000|2024-10-11 14:29:00|45018.4|44998.4|45000.9|44980.9|45018.4|44998.4|44999.7|44979.7|26
1728656950000|2024-10-11 14:29:10|45002.2|44982.2|44998.4|44978.4|45003.4|44983.4|44995.9|44975.9|23
1728656960000|2024-10-11 14:29:20|44997.2|44977.2|44997.2|44977.2|44999.7|44979.7|44997.2|44977.2|7
1728656970000|2024-10-11 14:29:30|44995.9|44975.9|44987.2|44967.2|44995.9|44975.9|44987.2|44967.2|9
1728656980000|2024-10-11 14:29:40|44985.9|44965.9|44982.2|44962.2|44987.2|44967.2|44980.9|44960.9|8
1728656990000|2024-10-11 14:29:50|44980.9|44960.9|44979.7|44959.7|44982.2|44962.2|44978.4|44958.4|2
1728657000000|2024-10-11 14:30:00|44978.4|44958.4|44963.4|44943.4|44982.2|44962.2|44963.4|44943.4|25
1728657010000|2024-10-11 14:30:10|44964.6|44944.6|44967.2|44947.2|44968.4|44948.4|44962.2|44942.2|22
1728657020000|2024-10-11 14:30:20|44965.9|44945.9|44937.2|44917.2|44965.9|44945.9|44937.2|44917.2|35
1728657030000|2024-10-11 14:30:30|44935.9|44915.9|44925.9|44905.9|44935.9|44915.9|44925.9|44905.9|41
1728657040000|2024-10-11 14:30:40|44924.6|44904.6|44925.9|44905.9|44928.4|44908.4|44923.4|44903.4|18
1728657050000|2024-10-11 14:30:50|44927.2|44907.2|44920.9|44900.9|44928.4|44908.4|44919.7|44899.7|22
1728657060000|2024-10-11 14:31:00|44918.4|44898.4|44918.4|44898.4|44922.2|44902.2|44918.4|44898.4|7
1728657070000|2024-10-11 14:31:10|44919.7|44899.7|44922.2|44902.2|44923.4|44903.4|44919.6|44899.6|15
1728657080000|2024-10-11 14:31:20|44918.4|44898.4|44920.9|44900.9|44922.2|44902.2|44917.2|44897.2|14
1728657090000|2024-10-11 14:31:30|44919.7|44899.7|44907.2|44887.2|44919.7|44899.7|44907.2|44887.2|11
1728657100000|2024-10-11 14:31:40|44908.4|44888.4|44907.2|44887.2|44909.7|44889.7|44907.2|44887.2|8
1728657110000|2024-10-11 14:31:50|44910.9|44890.9|44907.2|44887.2|44910.9|44890.9|44903.4|44883.4|11
1728657120000|2024-10-11 14:32:00|44908.4|44888.4|44917.2|44897.2|44918.4|44898.4|44908.4|44888.4|14
1728657130000|2024-10-11 14:32:10|44920.9|44900.9|44925.9|44905.9|44927.2|44907.2|44919.7|44899.7|10
1728657140000|2024-10-11 14:32:20|44927.2|44907.2|44924.7|44904.7|44928.4|44908.4|44924.7|44904.7|10
1728657150000|2024-10-11 14:32:30|44923.4|44903.4|44920.9|44900.9|44925.9|44905.9|44919.6|44899.6|8
1728657160000|2024-10-11 14:32:40|44919.6|44899.6|44912.2|44892.2|44919.7|44899.7|44912.2|44892.2|6
1728657170000|2024-10-11 14:32:50|44910.9|44890.9|44912.2|44892.2|44912.2|44892.2|44907.2|44887.2|13
1728657180000|2024-10-11 14:33:00|44917.2|44897.2|44902.2|44882.2|44920.9|44900.9|44902.2|44882.2|14
1728657190000|2024-10-11 14:33:10|44899.7|44879.7|44897.2|44877.2|44900.9|44880.9|44892.2|44872.2|19
1728657200000|2024-10-11 14:33:20|44899.7|44879.7|44903.4|44883.4|44903.4|44883.4|44899.7|44879.7|48
1728657210000|2024-10-11 14:33:30|44904.7|44884.7|44907.2|44887.2|44909.7|44889.7|44904.7|44884.7|6
1728657220000|2024-10-11 14:33:40|44908.4|44888.4|44912.2|44892.2|44912.2|44892.2|44908.4|44888.4|8
1728657230000|2024-10-11 14:33:50|44915.9|44895.9|44915.9|44895.9|44919.6|44899.6|44915.9|44895.9|14
1728657240000|2024-10-11 14:34:00|44917.2|44897.2|44908.4|44888.4|44917.2|44897.2|44908.4|44888.4|11
1728657250000|2024-10-11 14:34:10|44907.2|44887.2|44887.2|44867.2|44907.2|44887.2|44887.2|44867.2|11
1728657260000|2024-10-11 14:34:20|44884.7|44864.7|44887.2|44867.2|44890.9|44870.9|44880.9|44860.9|15
1728657270000|2024-10-11 14:34:30|44889.7|44869.7|44899.7|44879.7|44899.7|44879.7|44889.7|44869.7|6
1728657280000|2024-10-11 14:34:40|44898.4|44878.4|44897.2|44877.2|44898.4|44878.4|44894.7|44874.7|2
1728657290000|2024-10-11 14:34:50|44895.9|44875.9|44908.4|44888.4|44912.2|44892.2|44894.7|44874.7|5
1728657300000|2024-10-11 14:35:00|44909.7|44889.7|44902.2|44882.2|44910.9|44890.9|44902.2|44882.2|7
1728657310000|2024-10-11 14:35:10|44904.7|44884.7|44904.7|44884.7|44904.7|44884.7|44904.7|44884.7|1
1728657320000|2024-10-11 14:35:20|44905.9|44885.9|44902.2|44882.2|44907.2|44887.2|44902.2|44882.2|18
1728657330000|2024-10-11 14:35:30|44903.4|44883.4|44905.9|44885.9|44910.9|44890.9|44903.4|44883.4|4
1728657340000|2024-10-11 14:35:40|44907.2|44887.2|44910.9|44890.9|44910.9|44890.9|44905.9|44885.9|3
1728657350000|2024-10-11 14:35:50|44912.2|44892.2|44910.9|44890.9|44912.2|44892.2|44908.4|44888.4|6
1728657360000|2024-10-11 14:36:00|44912.2|44892.2|44920.9|44900.9|44920.9|44900.9|44912.2|44892.2|4
1728657370000|2024-10-11 14:36:10|44922.2|44902.2|44917.2|44897.2|44925.9|44905.9|44917.2|44897.2|12
1728657380000|2024-10-11 14:36:20|44915.9|44895.9|44905.9|44885.9|44915.9|44895.9|44905.9|44885.9|2
1728657390000|2024-10-11 14:36:30|44902.2|44882.2|44897.2|44877.2|44902.2|44882.2|44895.9|44875.9|4
1728657400000|2024-10-11 14:36:40|44895.9|44875.9|44895.9|44875.9|44897.2|44877.2|44894.7|44874.7|3
1728657410000|2024-10-11 14:36:50|44899.7|44879.7|44902.2|44882.2|44902.2|44882.2|44898.4|44878.4|8
1728657420000|2024-10-11 14:37:00|44900.9|44880.9|44877.2|44857.2|44900.9|44880.9|44877.2|44857.2|5
1728657430000|2024-10-11 14:37:10|44874.7|44854.7|44867.2|44847.2|44874.7|44854.7|44862.2|44842.2|19
1728657440000|2024-10-11 14:37:20|44865.9|44845.9|44882.2|44862.2|44882.2|44862.2|44864.7|44844.7|15
1728657450000|2024-10-11 14:37:30|44883.4|44863.4|44877.2|44857.2|44887.2|44867.2|44877.2|44857.2|6
1728657460000|2024-10-11 14:37:40|44878.4|44858.4|44877.2|44857.2|44881|44861|44877.2|44857.2|1
1728657470000|2024-10-11 14:37:50|44875.9|44855.9|44877.2|44857.2|44877.2|44857.2|44873.4|44853.4|9
1728657480000|2024-10-11 14:38:00|44878.4|44858.4|44877.2|44857.2|44879.7|44859.7|44877.2|44857.2|3
1728657490000|2024-10-11 14:38:10|44875.9|44855.9|44874.7|44854.7|44875.9|44855.9|44872.2|44852.2|4
1728657500000|2024-10-11 14:38:20|44875.9|44855.9|44882.2|44862.2|44883.4|44863.4|44875.9|44855.9|9
1728657510000|2024-10-11 14:38:30|44879.7|44859.7|44877.2|44857.2|44882.2|44862.2|44877.2|44857.2|3
1728657520000|2024-10-11 14:38:40|44875.9|44855.9|44872.2|44852.2|44875.9|44855.9|44872.2|44852.2|6
1728657530000|2024-10-11 14:38:50|44870.9|44850.9|44870.9|44850.9|44870.9|44850.9|44868.4|44848.4|6
1728657540000|2024-10-11 14:39:00|44872.2|44852.2|44874.7|44854.7|44874.7|44854.7|44872.2|44852.2|9
1728657550000|2024-10-11 14:39:10|44873.4|44853.4|44870.9|44850.9|44874.7|44854.7|44870.9|44850.9|12
1728657560000|2024-10-11 14:39:20|44867.2|44847.2|44870.9|44850.9|44870.9|44850.9|44865.9|44845.9|5
1728657570000|2024-10-11 14:39:30|44868.4|44848.4|44867.2|44847.2|44868.4|44848.4|44867.2|44847.2|7
1728657580000|2024-10-11 14:39:40|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|44865.9|44845.9|7
1728657590000|2024-10-11 14:39:50|44864.7|44844.7|44872.2|44852.2|44874.7|44854.7|44864.7|44844.7|8
1728657600000|2024-10-11 14:40:00|44873.4|44853.4|44862.2|44842.2|44874.7|44854.7|44862.2|44842.2|17
1728657610000|2024-10-11 14:40:10|44863.4|44843.4|44867.2|44847.2|44869.7|44849.7|44863.4|44843.4|1
1728657620000|2024-10-11 14:40:20|44865.9|44845.9|44874.7|44854.7|44874.7|44854.7|44865.9|44845.9|4
1728657630000|2024-10-11 14:40:30|44873.4|44853.4|44875.9|44855.9|44877.2|44857.2|44872.2|44852.2|6
1728657640000|2024-10-11 14:40:40|44877.2|44857.2|44875.9|44855.9|44879.7|44859.7|44875.9|44855.9|8
1728657650000|2024-10-11 14:40:50|44878.4|44858.4|44880.9|44860.9|44883.4|44863.4|44878.4|44858.4|7
1728657660000|2024-10-11 14:41:00|44883.4|44863.4|44888.4|44868.4|44888.4|44868.4|44883.4|44863.4|6
1728657670000|2024-10-11 14:41:10|44890.9|44870.9|44895.9|44875.9|44895.9|44875.9|44890.9|44870.9|9
1728657680000|2024-10-11 14:41:20|44894.7|44874.7|44880.9|44860.9|44894.7|44874.7|44880.9|44860.9|1
1728657690000|2024-10-11 14:41:30|44879.7|44859.7|44884.7|44864.7|44885.9|44865.9|44877.2|44857.2|8
1728657700000|2024-10-11 14:41:40|44887.2|44867.2|44885.9|44865.9|44887.2|44867.2|44882.2|44862.2|3
1728657710000|2024-10-11 14:41:50|44883.4|44863.4|44885.9|44865.9|44887.2|44867.2|44882.2|44862.2|2
1728657720000|2024-10-11 14:42:00|44887.2|44867.2|44890.9|44870.9|44890.9|44870.9|44887.2|44867.2|6
1728657730000|2024-10-11 14:42:10|44889.7|44869.7|44887.2|44867.2|44892.2|44872.2|44887.2|44867.2|3
1728657740000|2024-10-11 14:42:20|44889.7|44869.7|44885.9|44865.9|44891|44871|44885.9|44865.9|1
1728657750000|2024-10-11 14:42:30|44884.7|44864.7|44888.5|44868.5|44888.5|44868.5|44884.7|44864.7|1
1728657760000|2024-10-11 14:42:40|44889.7|44869.7|44887.2|44867.2|44890.9|44870.9|44885.9|44865.9|2
1728657770000|2024-10-11 14:42:50|44885.9|44865.9|44888.4|44868.4|44888.4|44868.4|44885.9|44865.9|3
1728657780000|2024-10-11 14:43:00|44887.2|44867.2|44887.2|44867.2|44890.9|44870.9|44885.9|44865.9|9
1728657790000|2024-10-11 14:43:10|44885.9|44865.9|44877.2|44857.2|44887.2|44867.2|44877.2|44857.2|3
1728657800000|2024-10-11 14:43:20|44875.9|44855.9|44864.7|44844.7|44875.9|44855.9|44863.4|44843.4|7
1728657810000|2024-10-11 14:43:30|44867.2|44847.2|44863.4|44843.4|44867.2|44847.2|44863.4|44843.4|7
1728657820000|2024-10-11 14:43:40|44862.2|44842.2|44847.2|44827.2|44862.2|44842.2|44847.2|44827.2|3
1728657830000|2024-10-11 14:43:50|44845.9|44825.9|44847.2|44827.2|44848.5|44828.5|44840.9|44820.9|4
1728657840000|2024-10-11 14:44:00|44848.5|44828.5|44853.5|44833.5|44853.5|44833.5|44847.2|44827.2|17
1728657850000|2024-10-11 14:44:10|44854.7|44834.7|44855.9|44835.9|44859.7|44839.7|44853.5|44833.5|33
1728657860000|2024-10-11 14:44:20|44857.2|44837.2|44852.2|44832.2|44858.5|44838.5|44849.7|44829.7|10
1728657870000|2024-10-11 14:44:30|44850.9|44830.9|44859.7|44839.7|44859.7|44839.7|44849.7|44829.7|32
1728657880000|2024-10-11 14:44:40|44864.7|44844.7|44868.4|44848.4|44868.4|44848.4|44864.7|44844.7|6
1728657890000|2024-10-11 14:44:50|44869.7|44849.7|44870.9|44850.9|44872.2|44852.2|44869.7|44849.7|5
1728657900000|2024-10-11 14:45:00|44869.7|44849.7|44867.2|44847.2|44870.9|44850.9|44865.9|44845.9|2
1728657910000|2024-10-11 14:45:10|44869.7|44849.7|44870.9|44850.9|44872.2|44852.2|44868.5|44848.5|3
1728657920000|2024-10-11 14:45:20|44872.2|44852.2|44875.9|44855.9|44875.9|44855.9|44872.2|44852.2|0
1728657930000|2024-10-11 14:45:30|44877.2|44857.2|44877.2|44857.2|44878.5|44858.5|44877.2|44857.2|7
1728657940000|2024-10-11 14:45:40|44879.7|44859.7|44894.7|44874.7|44894.7|44874.7|44879.7|44859.7|11
1728657950000|2024-10-11 14:45:50|44892.2|44872.2|44872.2|44852.2|44894.7|44874.7|44872.2|44852.2|14
1728657960000|2024-10-11 14:46:00|44870.9|44850.9|44862.2|44842.2|44870.9|44850.9|44860.9|44840.9|6
1728657970000|2024-10-11 14:46:10|44864.7|44844.7|44862.2|44842.2|44865.9|44845.9|44859.7|44839.7|6
1728657980000|2024-10-11 14:46:20|44859.7|44839.7|44857.2|44837.2|44859.7|44839.7|44855.9|44835.9|5
1728657990000|2024-10-11 14:46:30|44855.9|44835.9|44857.2|44837.2|44857.2|44837.2|44854.7|44834.7|4
1728658000000|2024-10-11 14:46:40|44859.7|44839.7|44863.4|44843.4|44864.7|44844.7|44859.7|44839.7|3
1728658010000|2024-10-11 14:46:50|44862.2|44842.2|44869.7|44849.7|44869.7|44849.7|44862.2|44842.2|5
1728658020000|2024-10-11 14:47:00|44870.9|44850.9|44872.2|44852.2|44873.5|44853.5|44869.7|44849.7|10
1728658030000|2024-10-11 14:47:10|44870.9|44850.9|44855.9|44835.9|44870.9|44850.9|44855.9|44835.9|13
1728658040000|2024-10-11 14:47:20|44854.7|44834.7|44857.2|44837.2|44857.2|44837.2|44853.4|44833.4|3
1728658050000|2024-10-11 14:47:30|44855.9|44835.9|44854.7|44834.7|44855.9|44835.9|44854.7|44834.7|1
1728658060000|2024-10-11 14:47:40|44855.9|44835.9|44848.5|44828.5|44857.2|44837.2|44847.2|44827.2|9
1728658070000|2024-10-11 14:47:50|44848.4|44828.4|44842.2|44822.2|44848.4|44828.4|44840.9|44820.9|2
1728658080000|2024-10-11 14:48:00|44840.9|44820.9|44847.2|44827.2|44847.2|44827.2|44840.9|44820.9|4
1728658090000|2024-10-11 14:48:10|44848.4|44828.4|44853.5|44833.5|44853.5|44833.5|44847.2|44827.2|9
1728658100000|2024-10-11 14:48:20|44852.2|44832.2|44852.2|44832.2|44857.2|44837.2|44852.2|44832.2|9
1728658110000|2024-10-11 14:48:30|44853.5|44833.5|44857.2|44837.2|44857.2|44837.2|44852.2|44832.2|1
1728658120000|2024-10-11 14:48:40|44856|44836|44847.2|44827.2|44856|44836|44847.2|44827.2|5
1728658130000|2024-10-11 14:48:50|44846|44826|44842.2|44822.2|44846|44826|44842.2|44822.2|36
1728658140000|2024-10-11 14:49:00|44843.5|44823.5|44834.7|44814.7|44843.5|44823.5|44833.4|44813.4|18
1728658150000|2024-10-11 14:49:10|44833.4|44813.4|44838.5|44818.5|44838.5|44818.5|44833.4|44813.4|8
1728658160000|2024-10-11 14:49:20|44837.2|44817.2|44837.2|44817.2|44839.7|44819.7|44836|44816|21
1728658170000|2024-10-11 14:49:30|44839.7|44819.7|44847.2|44827.2|44847.2|44827.2|44839.7|44819.7|8
1728658180000|2024-10-11 14:49:40|44848.4|44828.4|44858.5|44838.5|44858.5|44838.5|44848.4|44828.4|2
1728658190000|2024-10-11 14:49:50|44861|44841|44872.2|44852.2|44874.7|44854.7|44861|44841|6
1728658200000|2024-10-11 14:50:00|44873.5|44853.5|44877.2|44857.2|44884.7|44864.7|44873.5|44853.5|18
1728658210000|2024-10-11 14:50:10|44878.5|44858.5|44883.5|44863.5|44883.5|44863.5|44876|44856|3
1728658220000|2024-10-11 14:50:20|44882.2|44862.2|44879.7|44859.7|44884.7|44864.7|44878.4|44858.4|3
1728658230000|2024-10-11 14:50:30|44878.4|44858.4|44879.7|44859.7|44879.7|44859.7|44874.7|44854.7|8
1728658240000|2024-10-11 14:50:40|44877.2|44857.2|44877.2|44857.2|44879.7|44859.7|44877.2|44857.2|15
1728658250000|2024-10-11 14:50:50|44874.7|44854.7|44869.7|44849.7|44874.7|44854.7|44869.7|44849.7|12
1728658260000|2024-10-11 14:51:00|44868.4|44848.4|44868.4|44848.4|44869.7|44849.7|44864.7|44844.7|6
1728658270000|2024-10-11 14:51:10|44867.2|44847.2|44864.7|44844.7|44870.9|44850.9|44864.7|44844.7|11
1728658280000|2024-10-11 14:51:20|44866|44846|44869.7|44849.7|44871|44851|44866|44846|4
1728658290000|2024-10-11 14:51:30|44871|44851|44875.9|44855.9|44877.2|44857.2|44871|44851|0
1728658300000|2024-10-11 14:51:40|44876|44856|44869.7|44849.7|44877.2|44857.2|44869.7|44849.7|19
1728658310000|2024-10-11 14:51:50|44868.4|44848.4|44874.7|44854.7|44874.7|44854.7|44867.2|44847.2|29
1728658320000|2024-10-11 14:52:00|44876|44856|44873.4|44853.4|44876|44856|44872.2|44852.2|8
1728658330000|2024-10-11 14:52:10|44874.7|44854.7|44874.7|44854.7|44875.9|44855.9|44873.4|44853.4|2
1728658340000|2024-10-11 14:52:20|44877.2|44857.2|44884.7|44864.7|44884.7|44864.7|44877.2|44857.2|11
1728658350000|2024-10-11 14:52:30|44887.2|44867.2|44891|44871|44892.2|44872.2|44887.2|44867.2|4
1728658360000|2024-10-11 14:52:40|44892.2|44872.2|44892.2|44872.2|44894.7|44874.7|44889.7|44869.7|6
1728658370000|2024-10-11 14:52:50|44894.7|44874.7|44897.2|44877.2|44897.2|44877.2|44894.7|44874.7|7
1728658380000|2024-10-11 14:53:00|44895.9|44875.9|44889.7|44869.7|44895.9|44875.9|44889.7|44869.7|1
1728658390000|2024-10-11 14:53:10|44891|44871|44880.9|44860.9|44891|44871|44880.9|44860.9|16
1728658400000|2024-10-11 14:53:20|44879.7|44859.7|44879.7|44859.7|44879.7|44859.7|44874.7|44854.7|7
1728658410000|2024-10-11 14:53:30|44877.2|44857.2|44877.2|44857.2|44878.4|44858.4|44877.2|44857.2|4
1728658420000|2024-10-11 14:53:40|44876|44856|44874.7|44854.7|44877.2|44857.2|44874.7|44854.7|1
1728658430000|2024-10-11 14:53:50|44873.4|44853.4|44867.2|44847.2|44873.4|44853.4|44867.2|44847.2|9
1728658440000|2024-10-11 14:54:00|44866|44846|44852.2|44832.2|44866|44846|44852.2|44832.2|7
1728658450000|2024-10-11 14:54:10|44849.7|44829.7|44839.7|44819.7|44849.7|44829.7|44838.4|44818.4|7
1728658460000|2024-10-11 14:54:20|44844.7|44824.7|44843.4|44823.4|44846|44826|44843.4|44823.4|8
1728658470000|2024-10-11 14:54:30|44842.2|44822.2|44833.4|44813.4|44844.7|44824.7|44833.4|44813.4|0
1728658480000|2024-10-11 14:54:40|44832.2|44812.2|44824.7|44804.7|44832.2|44812.2|44824.7|44804.7|17
1728658490000|2024-10-11 14:54:50|44821|44801|44821|44801|44821|44801|44814.7|44794.7|16
1728658500000|2024-10-11 14:55:00|44819.7|44799.7|44813.5|44793.5|44819.7|44799.7|44813.5|44793.5|5
1728658510000|2024-10-11 14:55:10|44812.2|44792.2|44811|44791|44812.2|44792.2|44807.2|44787.2|5
1728658520000|2024-10-11 14:55:20|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|44808.5|44788.5|4
1728658530000|2024-10-11 14:55:30|44811|44791|44819.7|44799.7|44821|44801|44811|44791|10
1728658540000|2024-10-11 14:55:40|44817.2|44797.2|44807.2|44787.2|44817.2|44797.2|44807.2|44787.2|14
1728658550000|2024-10-11 14:55:50|44806|44786|44804.7|44784.7|44807.2|44787.2|44799.7|44779.7|7
1728658560000|2024-10-11 14:56:00|44806|44786|44809.7|44789.7|44809.7|44789.7|44806|44786|5
1728658570000|2024-10-11 14:56:10|44814.7|44794.7|44814.7|44794.7|44817.2|44797.2|44812.2|44792.2|5
1728658580000|2024-10-11 14:56:20|44812.2|44792.2|44813.5|44793.5|44813.5|44793.5|44809.7|44789.7|7
1728658590000|2024-10-11 14:56:30|44812.2|44792.2|44817.2|44797.2|44817.2|44797.2|44812.2|44792.2|7
1728658600000|2024-10-11 14:56:40|44814.7|44794.7|44819.7|44799.7|44819.7|44799.7|44814.7|44794.7|3
1728658610000|2024-10-11 14:56:50|44821|44801|44837.2|44817.2|44839.7|44819.7|44819.7|44799.7|22
1728658620000|2024-10-11 14:57:00|44838.5|44818.5|44832.2|44812.2|44839.7|44819.7|44831|44811|14
1728658630000|2024-10-11 14:57:10|44833.5|44813.5|44839.7|44819.7|44839.7|44819.7|44833.5|44813.5|8
1728658640000|2024-10-11 14:57:20|44837.2|44817.2|44839.7|44819.7|44839.7|44819.7|44834.7|44814.7|7
1728658650000|2024-10-11 14:57:30|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|3
1728658660000|2024-10-11 14:57:40|44841|44821|44842.2|44822.2|44844.7|44824.7|44839.7|44819.7|4
1728658670000|2024-10-11 14:57:50|44839.7|44819.7|44843.5|44823.5|44844.7|44824.7|44837.2|44817.2|4
1728658680000|2024-10-11 14:58:00|44841|44821|44843.5|44823.5|44843.5|44823.5|44834.7|44814.7|8
1728658690000|2024-10-11 14:58:10|44844.7|44824.7|44833.5|44813.5|44844.7|44824.7|44833.5|44813.5|32
1728658700000|2024-10-11 14:58:20|44832.2|44812.2|44834.7|44814.7|44837.2|44817.2|44832.2|44812.2|11
1728658710000|2024-10-11 14:58:30|44832.2|44812.2|44831|44811|44832.2|44812.2|44831|44811|16
1728658720000|2024-10-11 14:58:40|44833.5|44813.5|44824.7|44804.7|44834.7|44814.7|44824.7|44804.7|6
1728658730000|2024-10-11 14:58:50|44828.5|44808.5|44834.7|44814.7|44834.7|44814.7|44828.5|44808.5|6
1728658740000|2024-10-11 14:59:00|44836|44816|44847.2|44827.2|44847.2|44827.2|44836|44816|6
1728658750000|2024-10-11 14:59:10|44846|44826|44848.5|44828.5|44848.5|44828.5|44842.2|44822.2|3
1728658760000|2024-10-11 14:59:20|44847.2|44827.2|44849.7|44829.7|44849.7|44829.7|44844.7|44824.7|8
1728658770000|2024-10-11 14:59:30|44857.2|44837.2|44862.2|44842.2|44862.2|44842.2|44857.2|44837.2|5
1728658780000|2024-10-11 14:59:40|44859.7|44839.7|44867.2|44847.2|44867.2|44847.2|44859.7|44839.7|11
1728658790000|2024-10-11 14:59:50|44868.5|44848.5|44868.5|44848.5|44869.7|44849.7|44867.2|44847.2|4
1728658800000|2024-10-11 15:00:00|44867.2|44847.2|44869.7|44849.7|44872.2|44852.2|44864.7|44844.7|20
1728658810000|2024-10-11 15:00:10|44867.2|44847.2|44862.2|44842.2|44867.2|44847.2|44862.2|44842.2|4
1728658820000|2024-10-11 15:00:20|44861|44841|44859.7|44839.7|44862.2|44842.2|44859.7|44839.7|8
1728658830000|2024-10-11 15:00:30|44858.5|44838.5|44853.5|44833.5|44858.5|44838.5|44853.5|44833.5|13
1728658840000|2024-10-11 15:00:40|44852.2|44832.2|44861|44841|44861|44841|44852.2|44832.2|5
1728658850000|2024-10-11 15:00:50|44862.2|44842.2|44863.5|44843.5|44863.5|44843.5|44861|44841|0
1728658860000|2024-10-11 15:01:00|44862.2|44842.2|44859.7|44839.7|44863.5|44843.5|44859.7|44839.7|8
1728658870000|2024-10-11 15:01:10|44863.5|44843.5|44858.5|44838.5|44863.5|44843.5|44856|44836|2
1728658880000|2024-10-11 15:01:20|44856|44836|44853.5|44833.5|44856|44836|44853.5|44833.5|3
1728658890000|2024-10-11 15:01:30|44852.2|44832.2|44846|44826|44852.2|44832.2|44843.5|44823.5|8
1728658900000|2024-10-11 15:01:40|44848.5|44828.5|44847.2|44827.2|44849.7|44829.7|44844.7|44824.7|3
1728658910000|2024-10-11 15:01:50|44844.7|44824.7|44849.7|44829.7|44849.7|44829.7|44843.5|44823.5|3
1728658920000|2024-10-11 15:02:00|44851|44831|44863.5|44843.5|44863.5|44843.5|44851|44831|2
1728658930000|2024-10-11 15:02:10|44864.7|44844.7|44861|44841|44866|44846|44861|44841|9
1728658940000|2024-10-11 15:02:20|44864.7|44844.7|44861|44841|44864.7|44844.7|44861|44841|0
1728658950000|2024-10-11 15:02:30|44862.2|44842.2|44864.7|44844.7|44866|44846|44862.2|44842.2|3
1728658960000|2024-10-11 15:02:40|44863.5|44843.5|44852.2|44832.2|44864.7|44844.7|44849.7|44829.7|10
1728658970000|2024-10-11 15:02:50|44853.5|44833.5|44854.7|44834.7|44854.7|44834.7|44853.5|44833.5|2
1728658980000|2024-10-11 15:03:00|44853.5|44833.5|44852.2|44832.2|44853.5|44833.5|44849.7|44829.7|6
1728658990000|2024-10-11 15:03:10|44853.5|44833.5|44868.5|44848.5|44868.5|44848.5|44852.2|44832.2|12
1728659000000|2024-10-11 15:03:20|44869.7|44849.7|44866|44846|44873.5|44853.5|44866|44846|40
1728659010000|2024-10-11 15:03:30|44864.7|44844.7|44852.2|44832.2|44864.7|44844.7|44852.2|44832.2|1
1728659020000|2024-10-11 15:03:40|44851|44831|44848.5|44828.5|44851|44831|44848.5|44828.5|4
1728659030000|2024-10-11 15:03:50|44849.7|44829.7|44872.2|44852.2|44872.2|44852.2|44848.5|44828.5|6
1728659040000|2024-10-11 15:04:00|44874.7|44854.7|44894.7|44874.7|44894.7|44874.7|44874.7|44854.7|29
1728659050000|2024-10-11 15:04:10|44896|44876|44894.7|44874.7|44897.2|44877.2|44893.5|44873.5|13
1728659060000|2024-10-11 15:04:20|44893.5|44873.5|44887.2|44867.2|44893.5|44873.5|44886|44866|7
1728659070000|2024-10-11 15:04:30|44888.5|44868.5|44887.2|44867.2|44893.5|44873.5|44887.2|44867.2|16
1728659080000|2024-10-11 15:04:40|44889.7|44869.7|44884.7|44864.7|44889.7|44869.7|44884.7|44864.7|5
1728659090000|2024-10-11 15:04:50|44886|44866|44894.7|44874.7|44894.7|44874.7|44886|44866|17
1728659100000|2024-10-11 15:05:00|44896|44876|44894.7|44874.7|44896|44876|44893.5|44873.5|2
1728659110000|2024-10-11 15:05:10|44893.5|44873.5|44907.2|44887.2|44908.5|44888.5|44893.5|44873.5|10
1728659120000|2024-10-11 15:05:20|44906|44886|44898.5|44878.5|44907.2|44887.2|44898.5|44878.5|9
1728659130000|2024-10-11 15:05:30|44899.7|44879.7|44904.7|44884.7|44904.7|44884.7|44899.7|44879.7|11
1728659140000|2024-10-11 15:05:40|44907.2|44887.2|44912.2|44892.2|44912.2|44892.2|44907.2|44887.2|7
1728659150000|2024-10-11 15:05:50|44914.7|44894.7|44918.5|44898.5|44918.5|44898.5|44914.7|44894.7|2
1728659160000|2024-10-11 15:06:00|44921|44901|44911|44891|44921|44901|44909.7|44889.7|18
1728659170000|2024-10-11 15:06:10|44908.5|44888.5|44913.5|44893.5|44916|44896|44908.5|44888.5|16
1728659180000|2024-10-11 15:06:20|44917.2|44897.2|44918.5|44898.5|44922.2|44902.2|44916|44896|7
1728659190000|2024-10-11 15:06:30|44919.7|44899.7|44916|44896|44921|44901|44916|44896|10
1728659200000|2024-10-11 15:06:40|44914.7|44894.7|44908.5|44888.5|44914.7|44894.7|44908.5|44888.5|3
1728659210000|2024-10-11 15:06:50|||||||||3
1728659220000|2024-10-11 15:07:00|44911|44891|44913.5|44893.5|44914.7|44894.7|44911|44891|12
1728659230000|2024-10-11 15:07:10|44914.7|44894.7|44917.2|44897.2|44919.7|44899.7|44914.7|44894.7|2
1728659240000|2024-10-11 15:07:20|44919.7|44899.7|44919.7|44899.7|44921|44901|44919.7|44899.7|2
1728659250000|2024-10-11 15:07:30|44918.5|44898.5|44922.2|44902.2|44922.2|44902.2|44917.2|44897.2|2
1728659260000|2024-10-11 15:07:40|44923.5|44903.5|44917.2|44897.2|44923.5|44903.5|44917.2|44897.2|13
1728659270000|2024-10-11 15:07:50|44918.5|44898.5|44924.7|44904.7|44924.7|44904.7|44918.5|44898.5|17
1728659280000|2024-10-11 15:08:00|44929.7|44909.7|44933.5|44913.5|44936|44916|44929.7|44909.7|6
1728659290000|2024-10-11 15:08:10|44931|44911|44924.8|44904.8|44931|44911|44924.8|44904.8|5
1728659300000|2024-10-11 15:08:20|44923.5|44903.5|44924.8|44904.8|44924.8|44904.8|44923.5|44903.5|3
1728659310000|2024-10-11 15:08:30|44926|44906|44929.8|44909.8|44934.8|44914.8|44924.8|44904.8|15
1728659320000|2024-10-11 15:08:40|44928.5|44908.5|44929.8|44909.8|44929.8|44909.8|44928.5|44908.5|2
1728659330000|2024-10-11 15:08:50|44928.5|44908.5|44927.3|44907.3|44929.8|44909.8|44927.3|44907.3|1
1728659340000|2024-10-11 15:09:00|44929.8|44909.8|44947.3|44927.3|44948.5|44928.5|44929.8|44909.8|17
1728659350000|2024-10-11 15:09:10|44944.8|44924.8|44939.8|44919.8|44949.8|44929.8|44937.3|44917.3|12
1728659360000|2024-10-11 15:09:20|44937.3|44917.3|44937.3|44917.3|44939.8|44919.8|44937.3|44917.3|1
1728659370000|2024-10-11 15:09:30|44936|44916|44933.5|44913.5|44936|44916|44933.5|44913.5|2
1728659380000|2024-10-11 15:09:40|44932.3|44912.3|44923.5|44903.5|44932.3|44912.3|44922.3|44902.3|16
1728659390000|2024-10-11 15:09:50|44921|44901|44928.5|44908.5|44928.5|44908.5|44921|44901|14
1728659400000|2024-10-11 15:10:00|44924.8|44904.8|44919.8|44899.8|44924.8|44904.8|44919.8|44899.8|14
1728659410000|2024-10-11 15:10:10|44918.5|44898.5|44914.8|44894.8|44918.5|44898.5|44914.8|44894.8|4
1728659420000|2024-10-11 15:10:20|44916|44896|44931|44911|44931|44911|44916|44896|14
1728659430000|2024-10-11 15:10:30|44929.8|44909.8|44927.3|44907.3|44929.8|44909.8|44926|44906|10
1728659440000|2024-10-11 15:10:40|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|3
1728659450000|2024-10-11 15:10:50|44923.5|44903.5|44921|44901|44923.5|44903.5|44919.8|44899.8|3
1728659460000|2024-10-11 15:11:00|44919.8|44899.8|44918.5|44898.5|44922.3|44902.3|44918.5|44898.5|7
1728659470000|2024-10-11 15:11:10|44913.5|44893.5|44912.3|44892.3|44913.5|44893.5|44909.8|44889.8|2
1728659480000|2024-10-11 15:11:20|44911|44891|44909.8|44889.8|44911|44891|44908.5|44888.5|4
1728659490000|2024-10-11 15:11:30|44908.5|44888.5|44904.8|44884.8|44908.5|44888.5|44894.8|44874.8|14
1728659500000|2024-10-11 15:11:40|44903.5|44883.5|44907.3|44887.3|44907.3|44887.3|44902.3|44882.3|12
1728659510000|2024-10-11 15:11:50|44906|44886|44909.8|44889.8|44911|44891|44904.8|44884.8|0
1728659520000|2024-10-11 15:12:00|44911|44891|44914.8|44894.8|44914.8|44894.8|44909.8|44889.8|2
1728659530000|2024-10-11 15:12:10|44916|44896|44914.8|44894.8|44918.5|44898.5|44914.8|44894.8|2
1728659540000|2024-10-11 15:12:20|44916|44896|44917.3|44897.3|44917.3|44897.3|44916|44896|2
1728659550000|2024-10-11 15:12:30|44924.8|44904.8|44926|44906|44926|44906|44923.5|44903.5|11
1728659560000|2024-10-11 15:12:40|44924.8|44904.8|44916|44896|44924.8|44904.8|44916|44896|2
1728659570000|2024-10-11 15:12:50|44912.3|44892.3|44916|44896|44916|44896|44912.3|44892.3|6
1728659580000|2024-10-11 15:13:00|44917.3|44897.3|44921|44901|44923.5|44903.5|44917.3|44897.3|4
1728659590000|2024-10-11 15:13:10|44919.8|44899.8|44934.8|44914.8|44934.8|44914.8|44919.8|44899.8|8
1728659600000|2024-10-11 15:13:20|44936|44916|44929.8|44909.8|44936|44916|44927.3|44907.3|5
1728659610000|2024-10-11 15:13:30|44928.5|44908.5|44922.3|44902.3|44928.5|44908.5|44922.3|44902.3|2
1728659620000|2024-10-11 15:13:40|44923.5|44903.5|44927.3|44907.3|44927.3|44907.3|44923.5|44903.5|11
1728659630000|2024-10-11 15:13:50|44928.5|44908.5|44939.8|44919.8|44939.8|44919.8|44927.3|44907.3|12
1728659640000|2024-10-11 15:14:00|44941|44921|44948.5|44928.5|44948.5|44928.5|44941|44921|15
1728659650000|2024-10-11 15:14:10|44944.8|44924.8|44939.8|44919.8|44944.8|44924.8|44938.5|44918.5|11
1728659660000|2024-10-11 15:14:20|44942.3|44922.3|44944.8|44924.8|44944.8|44924.8|44942.3|44922.3|3
1728659670000|2024-10-11 15:14:30|||||||||5
1728659680000|2024-10-11 15:14:40|44943.5|44923.5|44936|44916|44943.5|44923.5|44936|44916|2
1728659690000|2024-10-11 15:14:50|44937.3|44917.3|44947.3|44927.3|44947.3|44927.3|44937.3|44917.3|11
1728659700000|2024-10-11 15:15:00|44944.8|44924.8|44932.3|44912.3|44944.8|44924.8|44932.3|44912.3|10
1728659710000|2024-10-11 15:15:10|44934.8|44914.8|44943.5|44923.5|44943.5|44923.5|44934.8|44914.8|1
1728659720000|2024-10-11 15:15:20|44944.8|44924.8|44949.8|44929.8|44954.8|44934.8|44944.8|44924.8|6
1728659730000|2024-10-11 15:15:30|44951|44931|44951|44931|44952.3|44932.3|44951|44931|15
1728659740000|2024-10-11 15:15:40|44953.5|44933.5|44946|44926|44954.8|44934.8|44946|44926|7
1728659750000|2024-10-11 15:15:50|44944.8|44924.8|44943.5|44923.5|44946|44926|44943.5|44923.5|0
1728659760000|2024-10-11 15:16:00|44946|44926|44941|44921|44946|44926|44941|44921|21
1728659770000|2024-10-11 15:16:10|44944.8|44924.8|44943.5|44923.5|44948.5|44928.5|44942.3|44922.3|11
1728659780000|2024-10-11 15:16:20|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44939.8|44919.8|0
1728659790000|2024-10-11 15:16:30|44942.3|44922.3|44931|44911|44942.3|44922.3|44931|44911|10
1728659800000|2024-10-11 15:16:40|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|8
1728659810000|2024-10-11 15:16:50|44928.5|44908.5|44931|44911|44931|44911|44926|44906|4
1728659820000|2024-10-11 15:17:00|44929.8|44909.8|44927.3|44907.3|44932.3|44912.3|44927.3|44907.3|2
1728659830000|2024-10-11 15:17:10|44929.8|44909.8|44939.8|44919.8|44939.8|44919.8|44928.5|44908.5|3
1728659840000|2024-10-11 15:17:20|44938.5|44918.5|44937.3|44917.3|44938.5|44918.5|44937.3|44917.3|8
1728659850000|2024-10-11 15:17:30|44936|44916|44936|44916|44936|44916|44934.8|44914.8|1
1728659860000|2024-10-11 15:17:40|44934.8|44914.8|44934.8|44914.8|44937.3|44917.3|44934.8|44914.8|7
1728659870000|2024-10-11 15:17:50|44933.5|44913.5|44934.8|44914.8|44934.8|44914.8|44931|44911|1
1728659880000|2024-10-11 15:18:00|44936|44916|44936|44916|44939.8|44919.8|44934.8|44914.8|3
1728659890000|2024-10-11 15:18:10|44937.3|44917.3|44939.8|44919.8|44939.8|44919.8|44937.3|44917.3|13
1728659900000|2024-10-11 15:18:20|44938.5|44918.5|44938.5|44918.5|44938.5|44918.5|44938.5|44918.5|0
1728659910000|2024-10-11 15:18:30|44937.3|44917.3|44937.3|44917.3|44937.3|44917.3|44934.8|44914.8|2
1728659920000|2024-10-11 15:18:40|44934.8|44914.8|44934.8|44914.8|44937.3|44917.3|44934.8|44914.8|1
1728659930000|2024-10-11 15:18:50|44939.8|44919.8|44936|44916|44939.8|44919.8|44934.8|44914.8|2
1728659940000|2024-10-11 15:19:00|44934.8|44914.8|44929.8|44909.8|44937.3|44917.3|44928.5|44908.5|31
1728659950000|2024-10-11 15:19:10|44928.5|44908.5|44927.3|44907.3|44929.8|44909.8|44927.3|44907.3|4
1728659960000|2024-10-11 15:19:20|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44926|44906|5
1728659970000|2024-10-11 15:19:30|44931|44911|44933.5|44913.5|44939.8|44919.8|44931|44911|12
1728659980000|2024-10-11 15:19:40|44934.8|44914.8|44934.8|44914.8|44934.8|44914.8|44931|44911|1
1728659990000|2024-10-11 15:19:50|44936|44916|44937.3|44917.3|44937.3|44917.3|44933.5|44913.5|6
1728660000000|2024-10-11 15:20:00|44938.5|44918.5|44941|44921|44944.8|44924.8|44937.3|44917.3|1
1728660010000|2024-10-11 15:20:10|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44939.8|44919.8|5
1728660020000|2024-10-11 15:20:20|44946|44926|44944.8|44924.8|44946|44926|44943.5|44923.5|8
1728660030000|2024-10-11 15:20:30|44943.5|44923.5|44939.8|44919.8|44943.5|44923.5|44939.8|44919.8|0
1728660040000|2024-10-11 15:20:40|44938.5|44918.5|44932.3|44912.3|44938.5|44918.5|44927.3|44907.3|19
1728660050000|2024-10-11 15:20:50|44934.8|44914.8|44934.8|44914.8|44934.8|44914.8|44934.8|44914.8|3
1728660060000|2024-10-11 15:21:00|||||||||5
1728660070000|2024-10-11 15:21:10|44933.5|44913.5|44931|44911|44936|44916|44931|44911|2
1728660080000|2024-10-11 15:21:20|44929.8|44909.8|44939.8|44919.8|44939.8|44919.8|44928.5|44908.5|11
1728660090000|2024-10-11 15:21:30|44941|44921|44944.8|44924.8|44946|44926|44941|44921|9
1728660100000|2024-10-11 15:21:40|44941|44921|44932.3|44912.3|44941|44921|44932.3|44912.3|17
1728660110000|2024-10-11 15:21:50|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|44929.8|44909.8|4
1728660120000|2024-10-11 15:22:00|44928.6|44908.6|44914.8|44894.8|44928.6|44908.6|44914.8|44894.8|66
1728660130000|2024-10-11 15:22:10|44911|44891|44911.1|44891.1|44913.6|44893.6|44909.8|44889.8|13
1728660140000|2024-10-11 15:22:20|44913.6|44893.6|44922.3|44902.3|44923.5|44903.5|44913.6|44893.6|7
1728660150000|2024-10-11 15:22:30|44924.8|44904.8|44927.3|44907.3|44929.8|44909.8|44924.8|44904.8|12
1728660160000|2024-10-11 15:22:40|44929.8|44909.8|44926.1|44906.1|44929.8|44909.8|44924.8|44904.8|2
1728660170000|2024-10-11 15:22:50|44924.8|44904.8|44933.6|44913.6|44933.6|44913.6|44923.6|44903.6|16
1728660180000|2024-10-11 15:23:00|44937.3|44917.3|44944.8|44924.8|44944.8|44924.8|44937.3|44917.3|12
1728660190000|2024-10-11 15:23:10|44943.6|44923.6|44933.6|44913.6|44943.6|44923.6|44933.6|44913.6|0
1728660200000|2024-10-11 15:23:20|44927.3|44907.3|44924.8|44904.8|44927.3|44907.3|44924.8|44904.8|6
1728660210000|2024-10-11 15:23:30|44926.1|44906.1|44939.8|44919.8|44939.8|44919.8|44926.1|44906.1|5
1728660220000|2024-10-11 15:23:40|44941|44921|44944.8|44924.8|44944.8|44924.8|44939.8|44919.8|3
1728660230000|2024-10-11 15:23:50|44941|44921|44939.8|44919.8|44941|44921|44939.8|44919.8|11
1728660240000|2024-10-11 15:24:00|44937.3|44917.3|44929.8|44909.8|44937.3|44917.3|44929.8|44909.8|3
1728660250000|2024-10-11 15:24:10|44922.3|44902.3|44909.8|44889.8|44922.3|44902.3|44909.8|44889.8|6
1728660260000|2024-10-11 15:24:20|44908.5|44888.5|44923.6|44903.6|44923.6|44903.6|44908.5|44888.5|27
1728660270000|2024-10-11 15:24:30|44922.3|44902.3|44929.8|44909.8|44929.8|44909.8|44922.3|44902.3|11
1728660280000|2024-10-11 15:24:40|44931.1|44911.1|44932.3|44912.3|44933.5|44913.5|44929.8|44909.8|2
1728660290000|2024-10-11 15:24:50|44931|44911|44929.8|44909.8|44931|44911|44929.8|44909.8|2
1728660300000|2024-10-11 15:25:00|44932.3|44912.3|44934.8|44914.8|44936|44916|44929.8|44909.8|6
1728660310000|2024-10-11 15:25:10|44936.1|44916.1|44944.8|44924.8|44944.8|44924.8|44936.1|44916.1|5
1728660320000|2024-10-11 15:25:20|44943.5|44923.5|44942.3|44922.3|44944.8|44924.8|44942.3|44922.3|5
1728660330000|2024-10-11 15:25:30|44941|44921|44937.3|44917.3|44941|44921|44936.1|44916.1|9
1728660340000|2024-10-11 15:25:40|44938.6|44918.6|44941|44921|44943.6|44923.6|44937.3|44917.3|1
1728660350000|2024-10-11 15:25:50|44942.3|44922.3|44942.3|44922.3|44944.8|44924.8|44939.8|44919.8|5
1728660360000|2024-10-11 15:26:00|44937.3|44917.3|44954.8|44934.8|44957.3|44937.3|44937.3|44917.3|8
1728660370000|2024-10-11 15:26:10|44956.1|44936.1|44964.8|44944.8|44964.8|44944.8|44956.1|44936.1|15
1728660380000|2024-10-11 15:26:20|44962.3|44942.3|44969.8|44949.8|44969.8|44949.8|44961.1|44941.1|22
1728660390000|2024-10-11 15:26:30|44972.3|44952.3|44987.3|44967.3|44987.3|44967.3|44972.3|44952.3|14
1728660400000|2024-10-11 15:26:40|44984.8|44964.8|44989.8|44969.8|44989.8|44969.8|44984.8|44964.8|9
1728660410000|2024-10-11 15:26:50|44992.3|44972.3|44994.8|44974.8|44997.3|44977.3|44989.8|44969.8|6
1728660420000|2024-10-11 15:27:00|44993.5|44973.5|44987.3|44967.3|44993.5|44973.5|44987.3|44967.3|13
1728660430000|2024-10-11 15:27:10|44986|44966|44982.3|44962.3|44986|44966|44982.3|44962.3|8
1728660440000|2024-10-11 15:27:20|44983.5|44963.5|44979.8|44959.8|44983.5|44963.5|44978.5|44958.5|2
1728660450000|2024-10-11 15:27:30|44982.3|44962.3|44987.3|44967.3|44987.3|44967.3|44982.3|44962.3|12
1728660460000|2024-10-11 15:27:40|44989.8|44969.8|44992.3|44972.3|44992.3|44972.3|44988.5|44968.5|4
1728660470000|2024-10-11 15:27:50|44989.8|44969.8|44987.3|44967.3|44991.1|44971.1|44987.3|44967.3|8
1728660480000|2024-10-11 15:28:00|44986.1|44966.1|44981.1|44961.1|44986.1|44966.1|44981.1|44961.1|2
1728660490000|2024-10-11 15:28:10|44978.6|44958.6|44974.8|44954.8|44978.6|44958.6|44974.8|44954.8|18
1728660500000|2024-10-11 15:28:20|44976.1|44956.1|44972.3|44952.3|44977.3|44957.3|44971.1|44951.1|36
1728660510000|2024-10-11 15:28:30|44969.8|44949.8|44972.3|44952.3|44972.3|44952.3|44969.8|44949.8|0
1728660520000|2024-10-11 15:28:40|44974.8|44954.8|44974.8|44954.8|44977.3|44957.3|44974.8|44954.8|17
1728660530000|2024-10-11 15:28:50|44973.6|44953.6|44977.3|44957.3|44977.3|44957.3|44972.3|44952.3|20
1728660540000|2024-10-11 15:29:00|44976.1|44956.1|44974.8|44954.8|44976.1|44956.1|44972.3|44952.3|13
1728660550000|2024-10-11 15:29:10|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|44974.8|44954.8|6
1728660560000|2024-10-11 15:29:20|44976.1|44956.1|44974.8|44954.8|44976.1|44956.1|44969.8|44949.8|18
1728660570000|2024-10-11 15:29:30|44976.1|44956.1|44981.1|44961.1|44984.8|44964.8|44974.8|44954.8|13
1728660580000|2024-10-11 15:29:40|44979.8|44959.8|44979.8|44959.8|44979.8|44959.8|44977.3|44957.3|3
1728660590000|2024-10-11 15:29:50|44977.3|44957.3|44979.8|44959.8|44979.8|44959.8|44976.1|44956.1|6
1728660600000|2024-10-11 15:30:00|44984.8|44964.8|44987.3|44967.3|44987.3|44967.3|44984.8|44964.8|5
1728660610000|2024-10-11 15:30:10|44984.8|44964.8|44981.1|44961.1|44984.8|44964.8|44979.8|44959.8|11
1728660620000|2024-10-11 15:30:20|44982.3|44962.3|44981.1|44961.1|44983.6|44963.6|44979.8|44959.8|1
1728660630000|2024-10-11 15:30:30|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44979.8|44959.8|2
1728660640000|2024-10-11 15:30:40|44981.1|44961.1|44977.3|44957.3|44981.1|44961.1|44977.3|44957.3|5
1728660650000|2024-10-11 15:30:50|44974.8|44954.8|44972.3|44952.3|44974.8|44954.8|44972.3|44952.3|7
1728660660000|2024-10-11 15:31:00|44971.1|44951.1|44967.3|44947.3|44971.1|44951.1|44967.3|44947.3|7
1728660670000|2024-10-11 15:31:10|44968.6|44948.6|44967.3|44947.3|44969.8|44949.8|44966.1|44946.1|7
1728660680000|2024-10-11 15:31:20|44966.1|44946.1|44957.3|44937.3|44966.1|44946.1|44957.3|44937.3|7
1728660690000|2024-10-11 15:31:30|44958.6|44938.6|44976.1|44956.1|44976.1|44956.1|44958.6|44938.6|14
1728660700000|2024-10-11 15:31:40|44977.3|44957.3|44974.8|44954.8|44979.8|44959.8|44974.8|44954.8|10
1728660710000|2024-10-11 15:31:50|44972.3|44952.3|44967.3|44947.3|44972.3|44952.3|44964.8|44944.8|4
1728660720000|2024-10-11 15:32:00|44968.6|44948.6|44969.8|44949.8|44969.8|44949.8|44968.6|44948.6|8
1728660730000|2024-10-11 15:32:10|44967.3|44947.3|44967.3|44947.3|44969.8|44949.8|44967.3|44947.3|13
1728660750000|2024-10-11 15:32:30|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|5
1728660760000|2024-10-11 15:32:40|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|6
1728660770000|2024-10-11 15:32:50|44958.6|44938.6|44953.6|44933.6|44961.1|44941.1|44952.3|44932.3|14
1728660780000|2024-10-11 15:33:00|44952.3|44932.3|44954.8|44934.8|44954.8|44934.8|44952.3|44932.3|1
1728660790000|2024-10-11 15:33:10|44953.6|44933.6|44948.6|44928.6|44953.6|44933.6|44948.6|44928.6|2
1728660800000|2024-10-11 15:33:20|44949.8|44929.8|44959.9|44939.9|44961.1|44941.1|44949.8|44929.8|85
1728660810000|2024-10-11 15:33:30|44961.1|44941.1|44966.1|44946.1|44966.1|44946.1|44961.1|44941.1|3
1728660820000|2024-10-11 15:33:40|44969.9|44949.9|44974.9|44954.9|44979.9|44959.9|44969.9|44949.9|23
1728660830000|2024-10-11 15:33:50|44973.6|44953.6|44966.1|44946.1|44973.6|44953.6|44964.9|44944.9|5
1728660840000|2024-10-11 15:34:00|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|1
1728660850000|2024-10-11 15:34:10|44969.9|44949.9|44973.6|44953.6|44974.9|44954.9|44969.9|44949.9|3
1728660860000|2024-10-11 15:34:20|44969.9|44949.9|44972.4|44952.4|44973.6|44953.6|44969.9|44949.9|3
1728660870000|2024-10-11 15:34:30|44971.1|44951.1|44979.9|44959.9|44979.9|44959.9|44971.1|44951.1|7
1728660880000|2024-10-11 15:34:40|44981.1|44961.1|44983.6|44963.6|44984.9|44964.9|44979.9|44959.9|23
1728660890000|2024-10-11 15:34:50|44981.1|44961.1|44976.1|44956.1|44983.6|44963.6|44976.1|44956.1|14
1728660900000|2024-10-11 15:35:00|44978.6|44958.6|44979.8|44959.8|44981.1|44961.1|44978.6|44958.6|4
1728660910000|2024-10-11 15:35:10|44981.1|44961.1|44978.6|44958.6|44981.1|44961.1|44977.4|44957.4|2
1728660920000|2024-10-11 15:35:20|44979.9|44959.9|44973.6|44953.6|44979.9|44959.9|44973.6|44953.6|7
1728660930000|2024-10-11 15:35:30|44969.9|44949.9|44978.6|44958.6|44978.6|44958.6|44969.9|44949.9|3
1728660940000|2024-10-11 15:35:40|44977.4|44957.4|44977.4|44957.4|44979.9|44959.9|44974.9|44954.9|3
1728660950000|2024-10-11 15:35:50|44978.6|44958.6|44981.1|44961.1|44981.1|44961.1|44977.4|44957.4|5
1728660960000|2024-10-11 15:36:00|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|44979.9|44959.9|16
1728660970000|2024-10-11 15:36:10|44984.9|44964.9|44987.4|44967.4|44987.4|44967.4|44983.6|44963.6|6
1728660980000|2024-10-11 15:36:20|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|4
1728660990000|2024-10-11 15:36:30|44984.9|44964.9|44988.6|44968.6|44988.6|44968.6|44984.9|44964.9|7
1728661000000|2024-10-11 15:36:40|44989.9|44969.9|44991.1|44971.1|44991.1|44971.1|44984.9|44964.9|3
1728661010000|2024-10-11 15:36:50|44992.4|44972.4|44997.4|44977.4|44997.4|44977.4|44992.4|44972.4|2
1728661020000|2024-10-11 15:37:00|44996.1|44976.1|44993.6|44973.6|44996.1|44976.1|44993.6|44973.6|14
1728661030000|2024-10-11 15:37:10|44989.9|44969.9|44989.9|44969.9|44993.6|44973.6|44989.9|44969.9|6
1728661040000|2024-10-11 15:37:20|44991.1|44971.1|44994.9|44974.9|44994.9|44974.9|44991.1|44971.1|6
1728661050000|2024-10-11 15:37:30|44996.1|44976.1|45001.1|44981.1|45001.1|44981.1|44994.9|44974.9|11
1728661060000|2024-10-11 15:37:40|45002.4|44982.4|45004.9|44984.9|45004.9|44984.9|45001.1|44981.1|10
1728661070000|2024-10-11 15:37:50|45003.6|44983.6|45007.4|44987.4|45007.4|44987.4|45003.6|44983.6|9
1728661080000|2024-10-11 15:38:00|45006.1|44986.1|45012.4|44992.4|45014.9|44994.9|45006.1|44986.1|31
1728661090000|2024-10-11 15:38:10|45014.9|44994.9|45014.9|44994.9|45017.4|44997.4|45012.4|44992.4|13
1728661100000|2024-10-11 15:38:20|45017.4|44997.4|45014.9|44994.9|45017.4|44997.4|45014.9|44994.9|20
1728661110000|2024-10-11 15:38:30|45013.6|44993.6|45012.4|44992.4|45013.6|44993.6|45012.4|44992.4|4
1728661120000|2024-10-11 15:38:40|45013.6|44993.6|45004.9|44984.9|45013.6|44993.6|45004.9|44984.9|20
1728661130000|2024-10-11 15:38:50|45002.4|44982.4|45001.1|44981.1|45002.4|44982.4|44998.6|44978.6|11
1728661140000|2024-10-11 15:39:00|45002.4|44982.4|44993.6|44973.6|45007.4|44987.4|44993.6|44973.6|14
1728661150000|2024-10-11 15:39:10|44992.4|44972.4|44989.9|44969.9|44992.4|44972.4|44989.9|44969.9|12
1728661160000|2024-10-11 15:39:20|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44984.9|44964.9|7
1728661170000|2024-10-11 15:39:30|44986.1|44966.1|44987.4|44967.4|44987.4|44967.4|44986.1|44966.1|2
1728661180000|2024-10-11 15:39:40|44984.9|44964.9|44986.1|44966.1|44986.1|44966.1|44983.6|44963.6|11
1728661190000|2024-10-11 15:39:50|44984.9|44964.9|44993.6|44973.6|44993.6|44973.6|44984.9|44964.9|13
1728661200000|2024-10-11 15:40:00|44996.1|44976.1|45002.4|44982.4|45003.6|44983.6|44996.1|44976.1|10
1728661210000|2024-10-11 15:40:10|45004.9|44984.9|45004.9|44984.9|45004.9|44984.9|45002.4|44982.4|10
1728661220000|2024-10-11 15:40:20|45002.4|44982.4|45002.4|44982.4|45002.4|44982.4|45002.4|44982.4|2
1728661230000|2024-10-11 15:40:30|45001.1|44981.1|45004.9|44984.9|45004.9|44984.9|44999.9|44979.9|5
1728661240000|2024-10-11 15:40:40|45008.6|44988.6|45012.4|44992.4|45012.4|44992.4|45008.6|44988.6|8
1728661250000|2024-10-11 15:40:50|45019.9|44999.9|45024.9|45004.9|45024.9|45004.9|45019.9|44999.9|6
1728661260000|2024-10-11 15:41:00|45023.6|45003.6|45032.4|45012.4|45033.6|45013.6|45023.6|45003.6|33
1728661270000|2024-10-11 15:41:10|45033.6|45013.6|45029.9|45009.9|45037.4|45017.4|45029.9|45009.9|15
1728661280000|2024-10-11 15:41:20|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|7
1728661290000|2024-10-11 15:41:30|||||||||12
1728661300000|2024-10-11 15:41:40|45024.9|45004.9|45032.4|45012.4|45033.7|45013.7|45024.9|45004.9|76
1728661310000|2024-10-11 15:41:50|45033.7|45013.7|45032.4|45012.4|45034.9|45014.9|45032.4|45012.4|5
1728661320000|2024-10-11 15:42:00|45037.4|45017.4|45039.9|45019.9|45042.4|45022.4|45037.4|45017.4|24
1728661330000|2024-10-11 15:42:10|45042.4|45022.4|45043.7|45023.7|45044.9|45024.9|45042.4|45022.4|16
1728661340000|2024-10-11 15:42:20|45044.9|45024.9|45044.9|45024.9|45044.9|45024.9|45042.4|45022.4|6
1728661350000|2024-10-11 15:42:30|45043.7|45023.7|45047.4|45027.4|45047.4|45027.4|45042.4|45022.4|2
1728661360000|2024-10-11 15:42:40|45042.4|45022.4|45044.9|45024.9|45047.4|45027.4|45042.4|45022.4|7
1728661370000|2024-10-11 15:42:50|45043.6|45023.6|45042.4|45022.4|45043.6|45023.6|45042.4|45022.4|1
1728661390000|2024-10-11 15:43:10|45039.9|45019.9|45033.6|45013.6|45039.9|45019.9|45033.6|45013.6|10
1728661400000|2024-10-11 15:43:20|45029.9|45009.9|45032.4|45012.4|45032.4|45012.4|45029.9|45009.9|1
1728661410000|2024-10-11 15:43:30|45031.2|45011.2|45032.4|45012.4|45032.4|45012.4|45031.2|45011.2|20
1728661420000|2024-10-11 15:43:40|45031.2|45011.2|45027.4|45007.4|45032.4|45012.4|45027.4|45007.4|6
1728661430000|2024-10-11 15:43:50|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|45023.7|45003.7|14
1728661440000|2024-10-11 15:44:00|45026.2|45006.2|45032.4|45012.4|45032.4|45012.4|45026.2|45006.2|2
1728661450000|2024-10-11 15:44:10|45033.7|45013.7|45037.4|45017.4|45038.7|45018.7|45032.4|45012.4|15
1728661460000|2024-10-11 15:44:20|45036.2|45016.2|45029.9|45009.9|45036.2|45016.2|45029.9|45009.9|9
1728661470000|2024-10-11 15:44:30|45028.7|45008.7|45032.4|45012.4|45032.4|45012.4|45028.7|45008.7|1
1728661480000|2024-10-11 15:44:40|45031.2|45011.2|45029.9|45009.9|45031.2|45011.2|45029.9|45009.9|5
1728661490000|2024-10-11 15:44:50|45028.7|45008.7|45029.9|45009.9|45031.2|45011.2|45027.4|45007.4|6
1728661500000|2024-10-11 15:45:00|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|5
1728661510000|2024-10-11 15:45:10|45026.2|45006.2|45024.9|45004.9|45027.4|45007.4|45024.9|45004.9|18
1728661520000|2024-10-11 15:45:20|45023.7|45003.7|45022.4|45002.4|45023.7|45003.7|45019.9|44999.9|28
1728661530000|2024-10-11 15:45:30|45021.2|45001.2|45022.4|45002.4|45022.4|45002.4|45018.7|44998.7|2
1728661540000|2024-10-11 15:45:40|45023.7|45003.7|45022.4|45002.4|45024.9|45004.9|45021.2|45001.2|19
1728661550000|2024-10-11 15:45:50|45023.7|45003.7|45022.4|45002.4|45024.9|45004.9|45022.4|45002.4|17
1728661560000|2024-10-11 15:46:00|45023.7|45003.7|45024.9|45004.9|45027.4|45007.4|45022.4|45002.4|7
1728661570000|2024-10-11 15:46:10|45023.7|45003.7|45027.4|45007.4|45027.4|45007.4|45023.7|45003.7|11
1728661580000|2024-10-11 15:46:20|45026.2|45006.2|45032.4|45012.4|45032.4|45012.4|45024.9|45004.9|24
1728661590000|2024-10-11 15:46:30|45033.7|45013.7|45037.4|45017.4|45037.4|45017.4|45032.4|45012.4|31
1728661600000|2024-10-11 15:46:40|45038.7|45018.7|45032.4|45012.4|45042.4|45022.4|45031.2|45011.2|39
1728661610000|2024-10-11 15:46:50|45031.2|45011.2|45018.7|44998.7|45031.2|45011.2|45016.2|44996.2|30
1728661620000|2024-10-11 15:47:00|45019.9|44999.9|45013.7|44993.7|45019.9|44999.9|45009.9|44989.9|18
1728661630000|2024-10-11 15:47:10|45011.2|44991.2|44999.9|44979.9|45013.7|44993.7|44998.7|44978.7|8
1728661640000|2024-10-11 15:47:20|45001.2|44981.2|45008.7|44988.7|45008.7|44988.7|45001.2|44981.2|13
1728661650000|2024-10-11 15:47:30|45007.4|44987.4|45003.7|44983.7|45008.7|44988.7|45003.7|44983.7|17
1728661660000|2024-10-11 15:47:40|45002.4|44982.4|44992.4|44972.4|45002.4|44982.4|44989.9|44969.9|5
1728661670000|2024-10-11 15:47:50|44991.2|44971.2|44997.4|44977.4|44997.4|44977.4|44991.2|44971.2|8
1728661680000|2024-10-11 15:48:00|44999.9|44979.9|44996.2|44976.2|44999.9|44979.9|44991.2|44971.2|13
1728661690000|2024-10-11 15:48:10|44994.9|44974.9|44996.2|44976.2|44996.2|44976.2|44994.9|44974.9|14
1728661700000|2024-10-11 15:48:20|44999.9|44979.9|45006.2|44986.2|45008.7|44988.7|44999.9|44979.9|14
1728661710000|2024-10-11 15:48:30|45007.5|44987.5|45012.4|44992.4|45012.4|44992.4|45007.5|44987.5|10
1728661720000|2024-10-11 15:48:40|45011.2|44991.2|45014.9|44994.9|45017.4|44997.4|45009.9|44989.9|15
1728661730000|2024-10-11 15:48:50|45016.2|44996.2|45011.2|44991.2|45016.2|44996.2|45011.2|44991.2|10
1728661740000|2024-10-11 15:49:00|45012.5|44992.5|45009.9|44989.9|45014.9|44994.9|45009.9|44989.9|10
1728661750000|2024-10-11 15:49:10|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|3
1728661760000|2024-10-11 15:49:20|45004.9|44984.9|45004.9|44984.9|45006.2|44986.2|45004.9|44984.9|20
1728661770000|2024-10-11 15:49:30|45001.2|44981.2|44992.4|44972.4|45001.2|44981.2|44992.4|44972.4|9
1728661780000|2024-10-11 15:49:40|44994.9|44974.9|44992.4|44972.4|44994.9|44974.9|44992.4|44972.4|10
1728661790000|2024-10-11 15:49:50|44991.2|44971.2|44984.9|44964.9|44991.2|44971.2|44984.9|44964.9|33
1728661800000|2024-10-11 15:50:00|44987.4|44967.4|44982.4|44962.4|44987.4|44967.4|44982.4|44962.4|5
1728661810000|2024-10-11 15:50:10|44981.2|44961.2|44964.9|44944.9|44981.2|44961.2|44964.9|44944.9|22
1728661820000|2024-10-11 15:50:20|44963.7|44943.7|44956.2|44936.2|44963.7|44943.7|44956.2|44936.2|11
1728661830000|2024-10-11 15:50:30|44954.9|44934.9|44952.4|44932.4|44957.4|44937.4|44952.4|44932.4|4
1728661840000|2024-10-11 15:50:40|44953.7|44933.7|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|5
1728661850000|2024-10-11 15:50:50|44958.7|44938.7|44969.9|44949.9|44969.9|44949.9|44958.7|44938.7|15
1728661860000|2024-10-11 15:51:00|44974.9|44954.9|44979.9|44959.9|44979.9|44959.9|44973.7|44953.7|5
1728661870000|2024-10-11 15:51:10|44982.4|44962.4|44979.9|44959.9|44982.4|44962.4|44979.9|44959.9|9
1728661880000|2024-10-11 15:51:20|44977.4|44957.4|44977.4|44957.4|44979.9|44959.9|44976.2|44956.2|15
1728661890000|2024-10-11 15:51:30|44976.2|44956.2|44977.4|44957.4|44977.4|44957.4|44976.2|44956.2|9
1728661900000|2024-10-11 15:51:40|44976.2|44956.2|44974.9|44954.9|44977.4|44957.4|44974.9|44954.9|1
1728661910000|2024-10-11 15:51:50|44973.7|44953.7|44969.9|44949.9|44973.7|44953.7|44969.9|44949.9|5
1728661920000|2024-10-11 15:52:00|44967.4|44947.4|44964.9|44944.9|44967.4|44947.4|44964.9|44944.9|2
1728661930000|2024-10-11 15:52:10|44967.4|44947.4|44972.4|44952.4|44972.4|44952.4|44967.4|44947.4|16
1728661940000|2024-10-11 15:52:20|44976.2|44956.2|44977.4|44957.4|44977.4|44957.4|44974.9|44954.9|7
1728661950000|2024-10-11 15:52:30|44974.9|44954.9|44973.7|44953.7|44977.4|44957.4|44973.7|44953.7|3
1728661960000|2024-10-11 15:52:40|44974.9|44954.9|44974.9|44954.9|44977.4|44957.4|44973.7|44953.7|1
1728661970000|2024-10-11 15:52:50|44973.7|44953.7|44978.7|44958.7|44978.7|44958.7|44973.7|44953.7|2
1728661980000|2024-10-11 15:53:00|44982.4|44962.4|44983.7|44963.7|44983.7|44963.7|44982.4|44962.4|2
1728661990000|2024-10-11 15:53:10|44984.9|44964.9|44983.7|44963.7|44986.2|44966.2|44982.4|44962.4|1
1728662000000|2024-10-11 15:53:20|44986.2|44966.2|44983.7|44963.7|44986.2|44966.2|44983.7|44963.7|2
1728662010000|2024-10-11 15:53:30|44982.4|44962.4|44984.9|44964.9|44984.9|44964.9|44982.4|44962.4|1
1728662020000|2024-10-11 15:53:40|44986.2|44966.2|44987.4|44967.4|44987.4|44967.4|44984.9|44964.9|0
1728662030000|2024-10-11 15:53:50|44989.9|44969.9|44993.7|44973.7|44993.7|44973.7|44989.9|44969.9|8
1728662040000|2024-10-11 15:54:00|44992.4|44972.4|44992.4|44972.4|44992.4|44972.4|44992.4|44972.4|3
1728662050000|2024-10-11 15:54:10|44993.7|44973.7|44997.4|44977.4|44998.7|44978.7|44993.7|44973.7|8
1728662060000|2024-10-11 15:54:20|44998.7|44978.7|44991.2|44971.2|44998.7|44978.7|44991.2|44971.2|19
1728662070000|2024-10-11 15:54:30|44992.4|44972.4|44993.7|44973.7|44999.9|44979.9|44992.4|44972.4|45
1728662080000|2024-10-11 15:54:40|44992.4|44972.4|44989.9|44969.9|44992.4|44972.4|44989.9|44969.9|0
1728662090000|2024-10-11 15:54:50|44988.7|44968.7|44989.9|44969.9|44989.9|44969.9|44988.7|44968.7|1
1728662100000|2024-10-11 15:55:00|44988.7|44968.7|44993.7|44973.7|44993.7|44973.7|44988.7|44968.7|16
1728662110000|2024-10-11 15:55:10|44992.4|44972.4|44992.4|44972.4|44993.7|44973.7|44991.2|44971.2|4
1728662120000|2024-10-11 15:55:20|44993.7|44973.7|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|0
1728662130000|2024-10-11 15:55:30|44993.7|44973.7|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|0
1728662140000|2024-10-11 15:55:40|44997.4|44977.4|44996.2|44976.2|44997.4|44977.4|44996.2|44976.2|6
1728662150000|2024-10-11 15:55:50|44994.9|44974.9|44987.4|44967.4|44997.4|44977.4|44986.2|44966.2|47
1728662160000|2024-10-11 15:56:00|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|44987.4|44967.4|3
1728662170000|2024-10-11 15:56:10|44991.2|44971.2|44984.9|44964.9|44991.2|44971.2|44983.7|44963.7|33
1728662180000|2024-10-11 15:56:20|44983.7|44963.7|44984.9|44964.9|44984.9|44964.9|44983.7|44963.7|2
1728662190000|2024-10-11 15:56:30|44983.7|44963.7|44989.9|44969.9|44989.9|44969.9|44983.7|44963.7|6
1728662200000|2024-10-11 15:56:40|44988.7|44968.7|44991.2|44971.2|44991.2|44971.2|44988.7|44968.7|2
1728662210000|2024-10-11 15:56:50|44992.4|44972.4|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|0
1728662220000|2024-10-11 15:57:00|44993.7|44973.7|44993.7|44973.7|44994.9|44974.9|44993.7|44973.7|4
1728662230000|2024-10-11 15:57:10|44992.4|44972.4|44992.4|44972.4|44994.9|44974.9|44991.2|44971.2|9
1728662240000|2024-10-11 15:57:20|44993.7|44973.7|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|1
1728662250000|2024-10-11 15:57:30|44993.7|44973.7|44993.7|44973.7|44993.7|44973.7|44993.7|44973.7|4
1728662260000|2024-10-11 15:57:40|44992.4|44972.4|44991.2|44971.2|44992.4|44972.4|44991.2|44971.2|5
1728662270000|2024-10-11 15:57:50|44992.4|44972.4|44992.4|44972.4|44992.4|44972.4|44992.4|44972.4|0
1728662280000|2024-10-11 15:58:00|44991.2|44971.2|44991.2|44971.2|44992.4|44972.4|44989.9|44969.9|0
1728662290000|2024-10-11 15:58:10|44992.4|44972.4|44987.4|44967.4|44992.4|44972.4|44987.4|44967.4|2
1728662300000|2024-10-11 15:58:20|44988.7|44968.7|44986.2|44966.2|44992.4|44972.4|44986.2|44966.2|29
1728662310000|2024-10-11 15:58:30|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|3
1728662320000|2024-10-11 15:58:40|44988.7|44968.7|44987.4|44967.4|44988.7|44968.7|44987.4|44967.4|2
1728662330000|2024-10-11 15:58:50|44986.2|44966.2|44996.2|44976.2|44998.7|44978.7|44986.2|44966.2|11
1728662340000|2024-10-11 15:59:00|44998.7|44978.7|45001.2|44981.2|45001.2|44981.2|44996.2|44976.2|5
1728662350000|2024-10-11 15:59:10|45002.4|44982.4|45001.2|44981.2|45002.4|44982.4|45001.2|44981.2|2
1728662360000|2024-10-11 15:59:20|45002.4|44982.4|45003.7|44983.7|45003.7|44983.7|44998.7|44978.7|15
1728662370000|2024-10-11 15:59:30|45004.9|44984.9|45008.7|44988.7|45008.7|44988.7|45004.9|44984.9|14
1728662380000|2024-10-11 15:59:40|45009.9|44989.9|45012.4|44992.4|45012.4|44992.4|45007.4|44987.4|2
1728662390000|2024-10-11 15:59:50|45008.7|44988.7|45014.9|44994.9|45014.9|44994.9|45007.4|44987.4|5
1728662400000|2024-10-11 16:00:00|45016.2|44996.2|45014.9|44994.9|45017.4|44997.4|45014.9|44994.9|14
1728662410000|2024-10-11 16:00:10|45012.4|44992.4|45011.2|44991.2|45012.4|44992.4|45011.2|44991.2|3
1728662420000|2024-10-11 16:00:20|45009.9|44989.9|45007.4|44987.4|45009.9|44989.9|45007.4|44987.4|28
1728662430000|2024-10-11 16:00:30|45008.7|44988.7|45012.4|44992.4|45012.4|44992.4|45008.7|44988.7|2
1728662440000|2024-10-11 16:00:40|45011.2|44991.2|45014.9|44994.9|45014.9|44994.9|45009.9|44989.9|7
1728662450000|2024-10-11 16:00:50|45013.7|44993.7|45017.4|44997.4|45018.7|44998.7|45011.2|44991.2|13
1728662460000|2024-10-11 16:01:00|45018.7|44998.7|45021.2|45001.2|45021.2|45001.2|45017.4|44997.4|6
1728662470000|2024-10-11 16:01:10|45019.9|44999.9|45019.9|44999.9|45021.2|45001.2|45019.9|44999.9|4
1728662480000|2024-10-11 16:01:20|45021.2|45001.2|45022.4|45002.4|45023.7|45003.7|45019.9|44999.9|2
1728662490000|2024-10-11 16:01:30|45018.7|44998.7|45019.9|44999.9|45022.4|45002.4|45018.7|44998.7|2
1728662500000|2024-10-11 16:01:40|45018.7|44998.7|45019.9|44999.9|45022.5|45002.5|45018.7|44998.7|4
1728662510000|2024-10-11 16:01:50|45022.4|45002.4|45017.4|44997.4|45022.4|45002.4|45017.4|44997.4|5
1728662520000|2024-10-11 16:02:00|45018.7|44998.7|45023.7|45003.7|45023.7|45003.7|45018.7|44998.7|4
1728662530000|2024-10-11 16:02:10|45024.9|45004.9|45024.9|45004.9|45026.2|45006.2|45024.9|45004.9|3
1728662540000|2024-10-11 16:02:20|45023.7|45003.7|45028.7|45008.7|45028.7|45008.7|45023.7|45003.7|3
1728662550000|2024-10-11 16:02:30|45026.2|45006.2|45024.9|45004.9|45026.2|45006.2|45024.9|45004.9|7
1728662570000|2024-10-11 16:02:50|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|7
1728662580000|2024-10-11 16:03:00|45022.4|45002.4|45018.7|44998.7|45022.4|45002.4|45018.7|44998.7|7
1728662590000|2024-10-11 16:03:10|45017.4|44997.4|45021.2|45001.2|45021.2|45001.2|45017.4|44997.4|17
1728662600000|2024-10-11 16:03:20|45019.9|44999.9|45018.7|44998.7|45019.9|44999.9|45016.2|44996.2|21
1728662610000|2024-10-11 16:03:30|45017.4|44997.4|45018.7|44998.7|45018.7|44998.7|45017.4|44997.4|0
1728662620000|2024-10-11 16:03:40|45020|45000|45020|45000|45020|45000|45020|45000|0
1728662630000|2024-10-11 16:03:50|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|0
1728662640000|2024-10-11 16:04:00|45020|45000|45011.2|44991.2|45020|45000|45011.2|44991.2|6
1728662650000|2024-10-11 16:04:10|45010|44990|45010|44990|45012.5|44992.5|45010|44990|5
1728662660000|2024-10-11 16:04:20|45011.2|44991.2|45012.5|44992.5|45012.5|44992.5|45011.2|44991.2|6
1728662670000|2024-10-11 16:04:30|45015|44995|45015|44995|45015|44995|45015|44995|0
1728662680000|2024-10-11 16:04:40|||||||||3
1728662690000|2024-10-11 16:04:50|45017.5|44997.5|45017.5|44997.5|45017.5|44997.5|45017.5|44997.5|9
1728662700000|2024-10-11 16:05:00|45020|45000|45030|45010|45030|45010|45020|45000|12
1728662710000|2024-10-11 16:05:10|45031.2|45011.2|45031.2|45011.2|45032.5|45012.5|45031.2|45011.2|4
1728662720000|2024-10-11 16:05:20|||||||||5
1728662730000|2024-10-11 16:05:30|45032.5|45012.5|45033.7|45013.7|45033.7|45013.7|45032.5|45012.5|3
1728662740000|2024-10-11 16:05:40|45035|45015|45035|45015|45035|45015|45035|45015|0
1728662750000|2024-10-11 16:05:50|45036.2|45016.2|45038.7|45018.7|45040|45020|45036.2|45016.2|3
1728662760000|2024-10-11 16:06:00|45040|45020|45042.5|45022.5|45042.5|45022.5|45038.7|45018.7|3
1728662770000|2024-10-11 16:06:10|45043.7|45023.7|45040|45020|45046.2|45026.2|45040|45020|10
1728662780000|2024-10-11 16:06:20|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|45042.5|45022.5|2
1728662790000|2024-10-11 16:06:30|45040|45020|45037.5|45017.5|45040|45020|45037.5|45017.5|15
1728662800000|2024-10-11 16:06:40|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|0
1728662810000|2024-10-11 16:06:50|45035|45015|45035|45015|45035|45015|45033.7|45013.7|10
1728662820000|2024-10-11 16:07:00|||||||||1
1728662830000|2024-10-11 16:07:10|45036.2|45016.2|45036.2|45016.2|45037.5|45017.5|45036.2|45016.2|3
1728662840000|2024-10-11 16:07:20|45035|45015|45032.5|45012.5|45035|45015|45032.5|45012.5|2
1728662850000|2024-10-11 16:07:30|45031.2|45011.2|45032.5|45012.5|45032.5|45012.5|45030|45010|6
1728662860000|2024-10-11 16:07:40|45031.2|45011.2|45030|45010|45033.7|45013.7|45030|45010|2
1728662870000|2024-10-11 16:07:50|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|45028.7|45008.7|5
1728662880000|2024-10-11 16:08:00|45027.5|45007.5|45022.5|45002.5|45027.5|45007.5|45022.5|45002.5|10
1728662890000|2024-10-11 16:08:10|45021.2|45001.2|45025|45005|45025|45005|45021.2|45001.2|11
1728662900000|2024-10-11 16:08:20|45027.5|45007.5|45030|45010|45030|45010|45027.5|45007.5|7
1728662910000|2024-10-11 16:08:30|45031.2|45011.2|45033.7|45013.7|45033.7|45013.7|45031.2|45011.2|1
1728662920000|2024-10-11 16:08:40|||||||||1
1728662930000|2024-10-11 16:08:50|45035|45015|45035|45015|45035|45015|45035|45015|4
1728662940000|2024-10-11 16:09:00|||||||||6
1728662950000|2024-10-11 16:09:10|||||||||2
1728662960000|2024-10-11 16:09:20|||||||||1
1728662970000|2024-10-11 16:09:30|45033.7|45013.7|45032.5|45012.5|45033.7|45013.7|45030|45010|0
1728662980000|2024-10-11 16:09:40|45035|45015|45035|45015|45035|45015|45035|45015|1
1728662990000|2024-10-11 16:09:50|45032.5|45012.5|45035|45015|45035|45015|45032.5|45012.5|4
1728663000000|2024-10-11 16:10:00|45033.7|45013.7|45033.7|45013.7|45033.7|45013.7|45033.7|45013.7|1
1728663010000|2024-10-11 16:10:10|45035|45015|45035|45015|45035|45015|45035|45015|0
1728663020000|2024-10-11 16:10:20|45033.7|45013.7|45030|45010|45033.7|45013.7|45030|45010|4
1728663030000|2024-10-11 16:10:30|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|10
1728663040000|2024-10-11 16:10:40|45025|45005|45028.7|45008.7|45030|45010|45025|45005|6
1728663050000|2024-10-11 16:10:50|45027.5|45007.5|45028.7|45008.7|45030|45010|45027.5|45007.5|3
1728663060000|2024-10-11 16:11:00|45027.5|45007.5|45025|45005|45027.5|45007.5|45023.7|45003.7|6
1728663070000|2024-10-11 16:11:10|45022.5|45002.5|45027.5|45007.5|45027.5|45007.5|45022.5|45002.5|2
1728663080000|2024-10-11 16:11:20|45032.5|45012.5|45035|45015|45035|45015|45032.5|45012.5|12
1728663090000|2024-10-11 16:11:30|45036.2|45016.2|45038.7|45018.7|45038.7|45018.7|45033.7|45013.7|10
1728663100000|2024-10-11 16:11:40|45040|45020|45040|45020|45040|45020|45037.5|45017.5|3
1728663110000|2024-10-11 16:11:50|45041.2|45021.2|45043.7|45023.7|45045|45025|45040|45020|8
1728663120000|2024-10-11 16:12:00|45042.5|45022.5|45045|45025|45046.2|45026.2|45042.5|45022.5|3
1728663130000|2024-10-11 16:12:10|45042.5|45022.5|45040|45020|45042.5|45022.5|45040|45020|2
1728663140000|2024-10-11 16:12:20|45038.7|45018.7|45040|45020|45040|45020|45037.5|45017.5|1
1728663150000|2024-10-11 16:12:30|45038.7|45018.7|45037.5|45017.5|45040|45020|45035|45015|9
1728663160000|2024-10-11 16:12:40|45035|45015|45035|45015|45035|45015|45035|45015|1
1728663170000|2024-10-11 16:12:50|45036.2|45016.2|45037.5|45017.5|45037.5|45017.5|45036.2|45016.2|4
1728663180000|2024-10-11 16:13:00|45035|45015|45035|45015|45035|45015|45035|45015|9
1728663190000|2024-10-11 16:13:10|45032.5|45012.5|45026.2|45006.2|45032.5|45012.5|45026.2|45006.2|6
1728663200000|2024-10-11 16:13:20|45028.7|45008.7|45032.5|45012.5|45032.5|45012.5|45028.7|45008.7|7
1728663210000|2024-10-11 16:13:30|45033.7|45013.7|45036.2|45016.2|45036.2|45016.2|45033.7|45013.7|3
1728663220000|2024-10-11 16:13:40|45037.5|45017.5|45035|45015|45038.7|45018.7|45035|45015|33
1728663230000|2024-10-11 16:13:50|45032.5|45012.5|45035|45015|45035|45015|45032.5|45012.5|4
1728663240000|2024-10-11 16:14:00|45036.2|45016.2|45037.5|45017.5|45037.5|45017.5|45036.2|45016.2|1
1728663250000|2024-10-11 16:14:10|45038.7|45018.7|45032.5|45012.5|45038.7|45018.7|45032.5|45012.5|14
1728663260000|2024-10-11 16:14:20|45031.2|45011.2|45032.5|45012.5|45032.5|45012.5|45030|45010|2
1728663280000|2024-10-11 16:14:40|||||||||1
1728663300000|2024-10-11 16:15:00|45033.7|45013.7|45038.7|45018.7|45038.7|45018.7|45033.7|45013.7|1
1728663310000|2024-10-11 16:15:10|45037.5|45017.5|45043.7|45023.7|45043.7|45023.7|45037.5|45017.5|5
1728663320000|2024-10-11 16:15:20|45045|45025|45046.2|45026.2|45048.7|45028.7|45045|45025|4
1728663330000|2024-10-11 16:15:30|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|1
1728663340000|2024-10-11 16:15:40|45046.2|45026.2|45047.5|45027.5|45047.5|45027.5|45046.2|45026.2|1
1728663350000|2024-10-11 16:15:50|45045|45025|45045|45025|45050|45030|45045|45025|5
1728663360000|2024-10-11 16:16:00|||||||||4
1728663370000|2024-10-11 16:16:10|45048.7|45028.7|45050|45030|45050|45030|45048.7|45028.7|6
1728663380000|2024-10-11 16:16:20|45051.2|45031.2|45047.5|45027.5|45051.2|45031.2|45047.5|45027.5|9
1728663390000|2024-10-11 16:16:30|45045|45025|45045|45025|45045|45025|45045|45025|9
1728663400000|2024-10-11 16:16:40|45043.7|45023.7|45047.5|45027.5|45047.5|45027.5|45042.5|45022.5|12
1728663410000|2024-10-11 16:16:50|45045|45025|45045|45025|45045|45025|45045|45025|0
1728663420000|2024-10-11 16:17:00|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|2
1728663430000|2024-10-11 16:17:10|45045|45025|45045|45025|45045|45025|45045|45025|2
1728663440000|2024-10-11 16:17:20|45046.2|45026.2|45050|45030|45050|45030|45046.2|45026.2|4
1728663450000|2024-10-11 16:17:30|45053.7|45033.7|45055|45035|45055|45035|45053.7|45033.7|6
1728663460000|2024-10-11 16:17:40|45058.7|45038.7|45063.7|45043.7|45067.5|45047.5|45058.7|45038.7|17
1728663470000|2024-10-11 16:17:50|45062.5|45042.5|45060|45040|45062.5|45042.5|45060|45040|2
1728663490000|2024-10-11 16:18:10|45058.8|45038.8|45048.7|45028.7|45060|45040|45048.7|45028.7|4
1728663500000|2024-10-11 16:18:20|45051.2|45031.2|45050|45030|45051.2|45031.2|45050|45030|3
1728663510000|2024-10-11 16:18:30|45048.7|45028.7|45045|45025|45048.7|45028.7|45045|45025|0
1728663520000|2024-10-11 16:18:40|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|2
1728663530000|2024-10-11 16:18:50|45046.2|45026.2|45041.2|45021.2|45046.2|45026.2|45041.2|45021.2|14
1728663540000|2024-10-11 16:19:00|45040|45020|45040|45020|45040|45020|45037.5|45017.5|4
1728663550000|2024-10-11 16:19:10|||||||||3
1728663560000|2024-10-11 16:19:20|45041.2|45021.2|45045|45025|45045|45025|45041.2|45021.2|4
1728663570000|2024-10-11 16:19:30|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45045|45025|4
1728663580000|2024-10-11 16:19:40|45045|45025|45045|45025|45045|45025|45045|45025|0
1728663600000|2024-10-11 16:20:00|45043.7|45023.7|45037.5|45017.5|45043.7|45023.7|45037.5|45017.5|11
1728663610000|2024-10-11 16:20:10|45038.8|45018.8|45035|45015|45038.8|45018.8|45035|45015|2
1728663620000|2024-10-11 16:20:20|45040|45020|45037.5|45017.5|45040|45020|45037.5|45017.5|5
1728663640000|2024-10-11 16:20:40|45038.8|45018.8|45042.5|45022.5|45042.5|45022.5|45038.8|45018.8|2
1728663650000|2024-10-11 16:20:50|45041.3|45021.3|45041.3|45021.3|45041.3|45021.3|45040|45020|2
1728663660000|2024-10-11 16:21:00|45042.5|45022.5|45041.3|45021.3|45042.5|45022.5|45040|45020|1
1728663670000|2024-10-11 16:21:10|45040|45020|45040|45020|45040|45020|45037.5|45017.5|2
1728663680000|2024-10-11 16:21:20|45041.3|45021.3|45041.3|45021.3|45045|45025|45040|45020|2
1728663690000|2024-10-11 16:21:30|45043.8|45023.8|45041.3|45021.3|45043.8|45023.8|45041.3|45021.3|1
1728663700000|2024-10-11 16:21:40|||||||||2
1728663710000|2024-10-11 16:21:50|||||||||1
1728663720000|2024-10-11 16:22:00|45045|45025|45045|45025|45045|45025|45045|45025|6
1728663730000|2024-10-11 16:22:10|45043.7|45023.7|45043.8|45023.8|45045|45025|45041.3|45021.3|5
1728663740000|2024-10-11 16:22:20|45046.3|45026.3|45050|45030|45050|45030|45043.8|45023.8|2
1728663750000|2024-10-11 16:22:30|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|0
1728663760000|2024-10-11 16:22:40|45047.5|45027.5|45048.8|45028.8|45048.8|45028.8|45047.5|45027.5|1
1728663770000|2024-10-11 16:22:50|45050|45030|45051.2|45031.2|45051.2|45031.2|45050|45030|8
1728663780000|2024-10-11 16:23:00|45050|45030|45043.8|45023.8|45050|45030|45043.8|45023.8|7
1728663790000|2024-10-11 16:23:10|45042.5|45022.5|45043.8|45023.8|45043.8|45023.8|45042.5|45022.5|4
1728663800000|2024-10-11 16:23:20|||||||||1
1728663810000|2024-10-11 16:23:30|45041.3|45021.3|45046.3|45026.3|45046.3|45026.3|45041.3|45021.3|2
1728663820000|2024-10-11 16:23:40|45047.5|45027.5|45048.8|45028.8|45051.3|45031.3|45047.5|45027.5|6
1728663830000|2024-10-11 16:23:50|45051.3|45031.3|45055|45035|45056.3|45036.3|45050|45030|3
1728663840000|2024-10-11 16:24:00|45057.5|45037.5|45058.8|45038.8|45060|45040|45056.3|45036.3|0
1728663850000|2024-10-11 16:24:10|45060|45040|45056.3|45036.3|45060|45040|45056.3|45036.3|7
1728663860000|2024-10-11 16:24:20|45057.5|45037.5|45061.3|45041.3|45061.3|45041.3|45057.5|45037.5|0
1728663870000|2024-10-11 16:24:30|45062.5|45042.5|45071.3|45051.3|45072.5|45052.5|45062.5|45042.5|25
1728663880000|2024-10-11 16:24:40|45072.5|45052.5|45073.8|45053.8|45073.8|45053.8|45070|45050|9
1728663890000|2024-10-11 16:24:50|45075|45055|45077.5|45057.5|45077.5|45057.5|45075|45055|2
1728663900000|2024-10-11 16:25:00|45075|45055|45078.8|45058.8|45078.8|45058.8|45075|45055|3
1728663910000|2024-10-11 16:25:10|45077.5|45057.5|45080|45060|45080|45060|45076.3|45056.3|12
1728663920000|2024-10-11 16:25:20|||||||||5
1728663930000|2024-10-11 16:25:30|45081.3|45061.3|45080|45060|45081.3|45061.3|45080|45060|2
1728663940000|2024-10-11 16:25:40|45077.5|45057.5|45076.3|45056.3|45077.5|45057.5|45076.3|45056.3|4
1728663950000|2024-10-11 16:25:50|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|5
1728663960000|2024-10-11 16:26:00|45076.3|45056.3|45076.3|45056.3|45077.5|45057.5|45076.3|45056.3|3
1728663970000|2024-10-11 16:26:10|45075|45055|45080|45060|45080|45060|45075|45055|2
1728663980000|2024-10-11 16:26:20|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|8
1728663990000|2024-10-11 16:26:30|45083.8|45063.8|45085|45065|45085|45065|45080|45060|10
1728664000000|2024-10-11 16:26:40|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|6
1728664010000|2024-10-11 16:26:50|45082.5|45062.5|45090.1|45070.1|45090.1|45070.1|45082.5|45062.5|21
1728664020000|2024-10-11 16:27:00|45093.8|45073.8|45092.5|45072.5|45093.8|45073.8|45092.5|45072.5|24
1728664030000|2024-10-11 16:27:10|45090|45070|45095|45075|45096.3|45076.3|45090|45070|15
1728664040000|2024-10-11 16:27:20|45093.8|45073.8|45095|45075|45095|45075|45091.3|45071.3|0
1728664050000|2024-10-11 16:27:30|45092.5|45072.5|45095|45075|45095|45075|45092.5|45072.5|0
1728664060000|2024-10-11 16:27:40|45091.3|45071.3|45093.8|45073.8|45095|45075|45091.3|45071.3|2
1728664070000|2024-10-11 16:27:50|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|1
1728664080000|2024-10-11 16:28:00|45090|45070|45091.3|45071.3|45091.3|45071.3|45090|45070|1
1728664090000|2024-10-11 16:28:10|45090|45070|45088.8|45068.8|45090|45070|45088.8|45068.8|11
1728664100000|2024-10-11 16:28:20|45087.5|45067.5|45088.8|45068.8|45088.8|45068.8|45087.5|45067.5|5
1728664110000|2024-10-11 16:28:30|45090|45070|45091.3|45071.3|45091.3|45071.3|45090|45070|10
1728664130000|2024-10-11 16:28:50|45092.5|45072.5|45093.8|45073.8|45095|45075|45092.5|45072.5|5
1728664140000|2024-10-11 16:29:00|45096.3|45076.3|45092.5|45072.5|45097.5|45077.5|45091.3|45071.3|22
1728664150000|2024-10-11 16:29:10|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|3
1728664160000|2024-10-11 16:29:20|45087.5|45067.5|45086.3|45066.3|45090|45070|45086.3|45066.3|8
1728664170000|2024-10-11 16:29:30|45083.8|45063.8|45085.1|45065.1|45086.3|45066.3|45083.8|45063.8|2
1728664180000|2024-10-11 16:29:40|45086.3|45066.3|45088.8|45068.8|45088.8|45068.8|45086.3|45066.3|4
1728664190000|2024-10-11 16:29:50|45087.5|45067.5|45088.8|45068.8|45088.8|45068.8|45087.5|45067.5|2
1728664200000|2024-10-11 16:30:00|45083.8|45063.8|45085.1|45065.1|45088.8|45068.8|45083.8|45063.8|14
1728664210000|2024-10-11 16:30:10|45083.8|45063.8|45082.5|45062.5|45083.8|45063.8|45082.5|45062.5|8
1728664220000|2024-10-11 16:30:20|45081.3|45061.3|45077.5|45057.5|45081.3|45061.3|45076.3|45056.3|2
1728664230000|2024-10-11 16:30:30|45078.8|45058.8|45085.1|45065.1|45086.3|45066.3|45078.8|45058.8|18
1728664240000|2024-10-11 16:30:40|45087.6|45067.6|45101.3|45081.3|45102.5|45082.5|45087.6|45067.6|22
1728664250000|2024-10-11 16:30:50|45102.5|45082.5|45105|45085|45105|45085|45102.5|45082.5|11
1728664260000|2024-10-11 16:31:00|45103.8|45083.8|45107.5|45087.5|45107.5|45087.5|45102.5|45082.5|8
1728664270000|2024-10-11 16:31:10|||||||||3
1728664280000|2024-10-11 16:31:20|||||||||5
1728664290000|2024-10-11 16:31:30|45106.3|45086.3|45097.5|45077.5|45106.3|45086.3|45097.5|45077.5|15
1728664300000|2024-10-11 16:31:40|45096.3|45076.3|45096.3|45076.3|45096.3|45076.3|45095|45075|7
1728664310000|2024-10-11 16:31:50|45095|45075|45092.5|45072.5|45095|45075|45092.5|45072.5|4
1728664320000|2024-10-11 16:32:00|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|7
1728664330000|2024-10-11 16:32:10|45098.8|45078.8|45097.5|45077.5|45098.8|45078.8|45097.5|45077.5|3
1728664340000|2024-10-11 16:32:20|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|1
1728664360000|2024-10-11 16:32:40|||||||||1
1728664380000|2024-10-11 16:33:00|45101.3|45081.3|45103.8|45083.8|45103.8|45083.8|45098.8|45078.8|12
1728664390000|2024-10-11 16:33:10|45107.6|45087.6|45113.8|45093.8|45113.8|45093.8|45107.6|45087.6|16
1728664400000|2024-10-11 16:33:20|45115.1|45095.1|45120.1|45100.1|45120.1|45100.1|45113.8|45093.8|33
1728664410000|2024-10-11 16:33:30|45115.1|45095.1|45120.1|45100.1|45120.1|45100.1|45115.1|45095.1|6
1728664420000|2024-10-11 16:33:40|45118.8|45098.8|45120.1|45100.1|45120.1|45100.1|45117.6|45097.6|5
1728664430000|2024-10-11 16:33:50|45118.8|45098.8|45122.6|45102.6|45125.1|45105.1|45117.6|45097.6|20
1728664440000|2024-10-11 16:34:00|45121.3|45101.3|45121.3|45101.3|45125.1|45105.1|45120.1|45100.1|11
1728664450000|2024-10-11 16:34:10|45120.1|45100.1|45117.6|45097.6|45121.3|45101.3|45117.6|45097.6|14
1728664460000|2024-10-11 16:34:20|45120.1|45100.1|45121.3|45101.3|45123.8|45103.8|45120.1|45100.1|12
1728664470000|2024-10-11 16:34:30|45120.1|45100.1|45122.6|45102.6|45125.1|45105.1|45120.1|45100.1|8
1728664480000|2024-10-11 16:34:40|45123.8|45103.8|45127.6|45107.6|45127.6|45107.6|45123.8|45103.8|12
1728664490000|2024-10-11 16:34:50|45130.1|45110.1|45131.3|45111.3|45131.3|45111.3|45130.1|45110.1|14
1728664500000|2024-10-11 16:35:00|45132.6|45112.6|45130.1|45110.1|45132.6|45112.6|45130.1|45110.1|8
1728664510000|2024-10-11 16:35:10|45125.1|45105.1|45111.3|45091.3|45125.1|45105.1|45111.3|45091.3|14
1728664520000|2024-10-11 16:35:20|45108.8|45088.8|45106.3|45086.3|45108.8|45088.8|45106.3|45086.3|13
1728664530000|2024-10-11 16:35:30|45103.8|45083.8|45091.3|45071.3|45103.8|45083.8|45091.3|45071.3|10
1728664540000|2024-10-11 16:35:40|45092.6|45072.6|45093.8|45073.8|45093.8|45073.8|45092.6|45072.6|17
1728664550000|2024-10-11 16:35:50|45092.6|45072.6|45093.8|45073.8|45093.8|45073.8|45092.6|45072.6|6
1728664560000|2024-10-11 16:36:00|45092.6|45072.6|45090.1|45070.1|45093.8|45073.8|45088.8|45068.8|4
1728664570000|2024-10-11 16:36:10|45092.6|45072.6|45085.1|45065.1|45092.6|45072.6|45085.1|45065.1|24
1728664580000|2024-10-11 16:36:20|45086.3|45066.3|45085.1|45065.1|45087.6|45067.6|45085.1|45065.1|3
1728664590000|2024-10-11 16:36:30|45082.6|45062.6|45081.3|45061.3|45082.6|45062.6|45081.3|45061.3|2
1728664600000|2024-10-11 16:36:40|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|45078.8|45058.8|10
1728664610000|2024-10-11 16:36:50|45083.8|45063.8|45083.8|45063.8|45083.8|45063.8|45083.8|45063.8|8
1728664620000|2024-10-11 16:37:00|||||||||2
1728664630000|2024-10-11 16:37:10|||||||||4
1728664640000|2024-10-11 16:37:20|45085.1|45065.1|45087.6|45067.6|45087.6|45067.6|45082.6|45062.6|19
1728664650000|2024-10-11 16:37:30|45088.8|45068.8|45091.3|45071.3|45091.3|45071.3|45088.8|45068.8|10
1728664660000|2024-10-11 16:37:40|45078.8|45058.8|45078.8|45058.8|45078.8|45058.8|45078.8|45058.8|10
1728664670000|2024-10-11 16:37:50|45076.3|45056.3|45075.1|45055.1|45076.3|45056.3|45075.1|45055.1|3
1728664680000|2024-10-11 16:38:00|45076.3|45056.3|45081.3|45061.3|45081.3|45061.3|45076.3|45056.3|13
1728664690000|2024-10-11 16:38:10|45083.8|45063.8|45092.6|45072.6|45092.6|45072.6|45083.8|45063.8|6
1728664700000|2024-10-11 16:38:20|45093.8|45073.8|45096.3|45076.3|45098.8|45078.8|45093.8|45073.8|14
1728664710000|2024-10-11 16:38:30|45097.6|45077.6|45097.6|45077.6|45101.3|45081.3|45097.6|45077.6|16
1728664720000|2024-10-11 16:38:40|||||||||1
1728664730000|2024-10-11 16:38:50|45095.1|45075.1|45082.6|45062.6|45095.1|45075.1|45082.6|45062.6|7
1728664740000|2024-10-11 16:39:00|45085.1|45065.1|45082.6|45062.6|45087.6|45067.6|45082.6|45062.6|8
1728664750000|2024-10-11 16:39:10|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|5
1728664760000|2024-10-11 16:39:20|45081.3|45061.3|45080.1|45060.1|45081.3|45061.3|45080.1|45060.1|3
1728664770000|2024-10-11 16:39:30|45078.8|45058.8|45082.6|45062.6|45082.6|45062.6|45078.8|45058.8|29
1728664780000|2024-10-11 16:39:40|45085.1|45065.1|45082.6|45062.6|45086.3|45066.3|45082.6|45062.6|2
1728664790000|2024-10-11 16:39:50|45085.1|45065.1|45082.6|45062.6|45086.3|45066.3|45082.6|45062.6|0
1728664800000|2024-10-11 16:40:00|45083.8|45063.8|45082.6|45062.6|45087.6|45067.6|45082.6|45062.6|11
1728664810000|2024-10-11 16:40:10|45081.3|45061.3|45080.1|45060.1|45081.3|45061.3|45080.1|45060.1|1
1728664820000|2024-10-11 16:40:20|45078.8|45058.8|45082.6|45062.6|45082.6|45062.6|45078.8|45058.8|6
1728664830000|2024-10-11 16:40:30|45083.8|45063.8|45083.8|45063.8|45083.8|45063.8|45083.8|45063.8|4
1728664840000|2024-10-11 16:40:40|45087.6|45067.6|45087.6|45067.6|45088.8|45068.8|45086.3|45066.3|3
1728664850000|2024-10-11 16:40:50|45090.1|45070.1|45087.6|45067.6|45091.3|45071.3|45087.6|45067.6|1
1728664860000|2024-10-11 16:41:00|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|45087.6|45067.6|9
1728664870000|2024-10-11 16:41:10|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|2
1728664880000|2024-10-11 16:41:20|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|9
1728664890000|2024-10-11 16:41:30|45082.6|45062.6|45077.6|45057.6|45082.6|45062.6|45077.6|45057.6|9
1728664900000|2024-10-11 16:41:40|45076.3|45056.3|45077.6|45057.6|45077.6|45057.6|45073.8|45053.8|9
1728664910000|2024-10-11 16:41:50|45075.1|45055.1|45077.6|45057.6|45077.6|45057.6|45072.6|45052.6|9
1728664920000|2024-10-11 16:42:00|45078.8|45058.8|45080.1|45060.1|45080.1|45060.1|45078.8|45058.8|0
1728664930000|2024-10-11 16:42:10|45077.6|45057.6|45082.6|45062.6|45082.6|45062.6|45077.6|45057.6|7
1728664940000|2024-10-11 16:42:20|45085.1|45065.1|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|0
1728664950000|2024-10-11 16:42:30|||||||||3
1728664960000|2024-10-11 16:42:40|45085.1|45065.1|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|5
1728664970000|2024-10-11 16:42:50|||||||||11
1728664980000|2024-10-11 16:43:00|45088.8|45068.8|45087.6|45067.6|45090.1|45070.1|45087.6|45067.6|2
1728664990000|2024-10-11 16:43:10|45090.1|45070.1|45087.6|45067.6|45092.6|45072.6|45087.6|45067.6|8
1728665000000|2024-10-11 16:43:20|45090.1|45070.1|45085.1|45065.1|45090.1|45070.1|45085.1|45065.1|6
1728665010000|2024-10-11 16:43:30|45087.6|45067.6|45085.1|45065.1|45087.6|45067.6|45085.1|45065.1|2
1728665020000|2024-10-11 16:43:40|45086.3|45066.3|45087.6|45067.6|45088.8|45068.8|45086.3|45066.3|13
1728665030000|2024-10-11 16:43:50|||||||||4
1728665040000|2024-10-11 16:44:00|45086.3|45066.3|45082.6|45062.6|45086.3|45066.3|45080.1|45060.1|24
1728665050000|2024-10-11 16:44:10|45080.1|45060.1|45081.3|45061.3|45082.6|45062.6|45080.1|45060.1|1
1728665060000|2024-10-11 16:44:20|45078.8|45058.8|45077.6|45057.6|45082.6|45062.6|45077.6|45057.6|9
1728665070000|2024-10-11 16:44:30|45078.8|45058.8|45082.6|45062.6|45082.6|45062.6|45078.8|45058.8|5
1728665080000|2024-10-11 16:44:40|45085.1|45065.1|45082.6|45062.6|45085.1|45065.1|45081.3|45061.3|20
1728665090000|2024-10-11 16:44:50|45081.3|45061.3|45080.1|45060.1|45082.6|45062.6|45080.1|45060.1|5
1728665100000|2024-10-11 16:45:00|45078.8|45058.8|45076.3|45056.3|45080.1|45060.1|45076.3|45056.3|5
1728665110000|2024-10-11 16:45:10|45077.6|45057.6|45073.8|45053.8|45077.6|45057.6|45073.8|45053.8|1
1728665120000|2024-10-11 16:45:20|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|45071.3|45051.3|15
1728665130000|2024-10-11 16:45:30|45071.3|45051.3|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|4
1728665140000|2024-10-11 16:45:40|45068.8|45048.8|45071.3|45051.3|45071.3|45051.3|45068.8|45048.8|7
1728665150000|2024-10-11 16:45:50|45072.6|45052.6|45071.3|45051.3|45072.6|45052.6|45071.3|45051.3|8
1728665160000|2024-10-11 16:46:00|45072.6|45052.6|45081.3|45061.3|45081.3|45061.3|45072.6|45052.6|6
1728665170000|2024-10-11 16:46:10|45082.6|45062.6|45082.6|45062.6|45083.8|45063.8|45082.6|45062.6|0
1728665180000|2024-10-11 16:46:20|45083.8|45063.8|45087.6|45067.6|45092.6|45072.6|45083.8|45063.8|16
1728665190000|2024-10-11 16:46:30|||||||||2
1728665200000|2024-10-11 16:46:40|45092.6|45072.6|45087.6|45067.6|45092.6|45072.6|45087.6|45067.6|4
1728665220000|2024-10-11 16:47:00|45090.1|45070.1|45088.8|45068.8|45092.6|45072.6|45088.8|45068.8|5
1728665230000|2024-10-11 16:47:10|45088.9|45068.9|45092.6|45072.6|45092.6|45072.6|45087.6|45067.6|8
1728665240000|2024-10-11 16:47:20|45087.6|45067.6|45078.8|45058.8|45087.6|45067.6|45078.8|45058.8|25
1728665250000|2024-10-11 16:47:30|45077.6|45057.6|45078.8|45058.8|45080.1|45060.1|45077.6|45057.6|0
1728665260000|2024-10-11 16:47:40|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|1
1728665270000|2024-10-11 16:47:50|45078.9|45058.9|45081.3|45061.3|45081.3|45061.3|45077.6|45057.6|5
1728665280000|2024-10-11 16:48:00|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|3
1728665290000|2024-10-11 16:48:10|45083.9|45063.9|45088.9|45068.9|45088.9|45068.9|45083.9|45063.9|1
1728665300000|2024-10-11 16:48:20|45090.1|45070.1|45087.6|45067.6|45090.1|45070.1|45087.6|45067.6|5
1728665310000|2024-10-11 16:48:30|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|1
1728665320000|2024-10-11 16:48:40|45083.8|45063.8|45077.6|45057.6|45083.8|45063.8|45077.6|45057.6|18
1728665330000|2024-10-11 16:48:50|45076.3|45056.3|45078.8|45058.8|45078.8|45058.8|45076.3|45056.3|0
1728665340000|2024-10-11 16:49:00|45080.1|45060.1|45085.1|45065.1|45085.1|45065.1|45080.1|45060.1|7
1728665350000|2024-10-11 16:49:10|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|1
1728665360000|2024-10-11 16:49:20|45085.1|45065.1|45085.1|45065.1|45086.4|45066.4|45085.1|45065.1|3
1728665370000|2024-10-11 16:49:30|45086.3|45066.3|45086.3|45066.3|45086.3|45066.3|45085.1|45065.1|18
1728665380000|2024-10-11 16:49:40|45087.6|45067.6|45090.1|45070.1|45090.1|45070.1|45087.6|45067.6|4
1728665390000|2024-10-11 16:49:50|45092.6|45072.6|45090.1|45070.1|45092.6|45072.6|45090.1|45070.1|4
1728665400000|2024-10-11 16:50:00|45092.6|45072.6|45098.9|45078.9|45098.9|45078.9|45092.6|45072.6|21
1728665410000|2024-10-11 16:50:10|45100.1|45080.1|45098.9|45078.9|45100.1|45080.1|45098.9|45078.9|8
1728665420000|2024-10-11 16:50:20|45096.4|45076.4|45095.1|45075.1|45098.9|45078.9|45095.1|45075.1|9
1728665430000|2024-10-11 16:50:30|45093.9|45073.9|45085.1|45065.1|45093.9|45073.9|45085.1|45065.1|17
1728665440000|2024-10-11 16:50:40|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|4
1728665450000|2024-10-11 16:50:50|45086.3|45066.3|45088.9|45068.9|45088.9|45068.9|45083.9|45063.9|13
1728665460000|2024-10-11 16:51:00|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|5
1728665470000|2024-10-11 16:51:10|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|0
1728665480000|2024-10-11 16:51:20|45093.9|45073.9|45092.6|45072.6|45095.1|45075.1|45092.6|45072.6|2
1728665490000|2024-10-11 16:51:30|45091.3|45071.3|45088.9|45068.9|45092.6|45072.6|45088.9|45068.9|7
1728665500000|2024-10-11 16:51:40|45092.6|45072.6|45087.6|45067.6|45092.6|45072.6|45087.6|45067.6|15
1728665510000|2024-10-11 16:51:50|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|11
1728665520000|2024-10-11 16:52:00|45093.9|45073.9|45086.3|45066.3|45093.9|45073.9|45086.3|45066.3|16
1728665530000|2024-10-11 16:52:10|45085.1|45065.1|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|11
1728665540000|2024-10-11 16:52:20|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|45086.4|45066.4|7
1728665550000|2024-10-11 16:52:30|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|14
1728665560000|2024-10-11 16:52:40|45085.1|45065.1|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|10
1728665570000|2024-10-11 16:52:50|45090.1|45070.1|45092.6|45072.6|45092.6|45072.6|45090.1|45070.1|1
1728665580000|2024-10-11 16:53:00|45093.9|45073.9|45097.6|45077.6|45097.6|45077.6|45093.9|45073.9|21
1728665590000|2024-10-11 16:53:10|45096.4|45076.4|45092.6|45072.6|45096.4|45076.4|45092.6|45072.6|11
1728665600000|2024-10-11 16:53:20|45096.4|45076.4|45097.6|45077.6|45097.6|45077.6|45092.6|45072.6|21
1728665610000|2024-10-11 16:53:30|45098.9|45078.9|45091.4|45071.4|45098.9|45078.9|45091.4|45071.4|7
1728665620000|2024-10-11 16:53:40|45090.1|45070.1|45090.1|45070.1|45091.4|45071.4|45088.9|45068.9|0
1728665630000|2024-10-11 16:53:50|45088.9|45068.9|45092.6|45072.6|45092.6|45072.6|45088.9|45068.9|1
1728665640000|2024-10-11 16:54:00|45091.4|45071.4|45092.6|45072.6|45092.6|45072.6|45091.4|45071.4|9
1728665650000|2024-10-11 16:54:10|45093.9|45073.9|45095.1|45075.1|45095.1|45075.1|45093.9|45073.9|14
1728665660000|2024-10-11 16:54:20|45093.9|45073.9|45097.6|45077.6|45097.6|45077.6|45092.6|45072.6|9
1728665670000|2024-10-11 16:54:30|45098.9|45078.9|45101.4|45081.4|45101.4|45081.4|45097.6|45077.6|4
1728665680000|2024-10-11 16:54:40|45100.1|45080.1|45101.4|45081.4|45102.6|45082.6|45100.1|45080.1|5
1728665690000|2024-10-11 16:54:50|45102.6|45082.6|45097.6|45077.6|45102.6|45082.6|45097.6|45077.6|10
1728665700000|2024-10-11 16:55:00|45096.4|45076.4|45098.9|45078.9|45098.9|45078.9|45096.4|45076.4|18
1728665710000|2024-10-11 16:55:10|45097.6|45077.6|45098.9|45078.9|45098.9|45078.9|45097.6|45077.6|3
1728665720000|2024-10-11 16:55:20|45100.1|45080.1|45103.9|45083.9|45103.9|45083.9|45100.1|45080.1|3
1728665730000|2024-10-11 16:55:30|45102.6|45082.6|45102.6|45082.6|45103.9|45083.9|45102.6|45082.6|2
1728665740000|2024-10-11 16:55:40|45106.4|45086.4|45101.4|45081.4|45106.4|45086.4|45101.4|45081.4|10
1728665750000|2024-10-11 16:55:50|45102.6|45082.6|45108.9|45088.9|45108.9|45088.9|45100.1|45080.1|47
1728665760000|2024-10-11 16:56:00|45107.6|45087.6|45108.9|45088.9|45110.1|45090.1|45105.1|45085.1|6
1728665770000|2024-10-11 16:56:10|45110.1|45090.1|45107.6|45087.6|45110.1|45090.1|45106.4|45086.4|15
1728665780000|2024-10-11 16:56:20|45110.1|45090.1|45106.4|45086.4|45110.1|45090.1|45105.1|45085.1|9
1728665790000|2024-10-11 16:56:30|45108.9|45088.9|45108.9|45088.9|45110.1|45090.1|45105.1|45085.1|17
1728665800000|2024-10-11 16:56:40|45110.1|45090.1|45112.6|45092.6|45112.6|45092.6|45110.1|45090.1|16
1728665810000|2024-10-11 16:56:50|45110.1|45090.1|45113.9|45093.9|45113.9|45093.9|45110.1|45090.1|9
1728665820000|2024-10-11 16:57:00|45115.1|45095.1|45116.4|45096.4|45116.4|45096.4|45115.1|45095.1|23
1728665830000|2024-10-11 16:57:10|45115.1|45095.1|45112.6|45092.6|45116.4|45096.4|45112.6|45092.6|16
1728665840000|2024-10-11 16:57:20|45113.9|45093.9|45116.4|45096.4|45116.4|45096.4|45113.9|45093.9|5
1728665850000|2024-10-11 16:57:30|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|3
1728665860000|2024-10-11 16:57:40|45117.6|45097.6|45116.4|45096.4|45117.6|45097.6|45116.4|45096.4|1
1728665870000|2024-10-11 16:57:50|45115.1|45095.1|45112.6|45092.6|45116.4|45096.4|45112.6|45092.6|13
1728665880000|2024-10-11 16:58:00|45111.4|45091.4|45115.1|45095.1|45116.4|45096.4|45111.4|45091.4|11
1728665890000|2024-10-11 16:58:10|45120.1|45100.1|45120.1|45100.1|45121.4|45101.4|45117.6|45097.6|41
1728665900000|2024-10-11 16:58:20|45116.4|45096.4|45116.4|45096.4|45120.1|45100.1|45116.4|45096.4|39
1728665910000|2024-10-11 16:58:30|45115.1|45095.1|45132.6|45112.6|45133.9|45113.9|45115.1|45095.1|41
1728665920000|2024-10-11 16:58:40|45131.4|45111.4|45132.7|45112.7|45135.1|45115.1|45130.1|45110.1|57
1728665930000|2024-10-11 16:58:50|45135.2|45115.2|45137.7|45117.7|45137.7|45117.7|45133.9|45113.9|40
1728665940000|2024-10-11 16:59:00|45136.4|45116.4|45122.6|45102.6|45136.4|45116.4|45117.6|45097.6|141
1728665950000|2024-10-11 16:59:10|45125.1|45105.1|45133.9|45113.9|45136.4|45116.4|45125.1|45105.1|134
1728665960000|2024-10-11 16:59:20|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45130.2|45110.2|103
1728665970000|2024-10-11 16:59:30|45130.2|45110.2|45136.4|45116.4|45140.2|45120.2|45130.2|45110.2|108
1728665980000|2024-10-11 16:59:40|45135.2|45115.2|45121.4|45101.4|45135.2|45115.2|45121.4|45101.4|86
1728665990000|2024-10-11 16:59:50|45107.7|45087.7|45103.9|45083.9|45117.6|45097.6|45103.9|45083.9|86
1728666000000|2024-10-11 17:00:00|45101.4|45081.4|45110.1|45090.1|45113.9|45093.9|45098.9|45078.9|38
1728666010000|2024-10-11 17:00:10|45108.9|45088.9|45107.6|45087.6|45110.1|45090.1|45107.6|45087.6|6
1728666020000|2024-10-11 17:00:20|45102.6|45082.6|45097.6|45077.6|45102.6|45082.6|45097.6|45077.6|17
1728666030000|2024-10-11 17:00:30|45096.4|45076.4|45095.1|45075.1|45097.6|45077.6|45093.9|45073.9|3
1728666040000|2024-10-11 17:00:40|45093.9|45073.9|45096.4|45076.4|45096.4|45076.4|45093.9|45073.9|7
1728666050000|2024-10-11 17:00:50|45095.1|45075.1|45098.9|45078.9|45098.9|45078.9|45095.1|45075.1|5
1728666060000|2024-10-11 17:01:00|45100.1|45080.1|45105.1|45085.1|45106.4|45086.4|45100.1|45080.1|4
1728666070000|2024-10-11 17:01:10|45103.9|45083.9|45102.6|45082.6|45103.9|45083.9|45100.1|45080.1|48
1728666080000|2024-10-11 17:01:20|45103.9|45083.9|45112.6|45092.6|45116.4|45096.4|45103.9|45083.9|90
1728666090000|2024-10-11 17:01:30|||||||||4
1728666110000|2024-10-11 17:01:50|45113.9|45093.9|45117.6|45097.6|45117.6|45097.6|45112.6|45092.6|13
1728666120000|2024-10-11 17:02:00|45115.1|45095.1|45118.9|45098.9|45118.9|45098.9|45115.1|45095.1|4
1728666130000|2024-10-11 17:02:10|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|9
1728666140000|2024-10-11 17:02:20|45123.9|45103.9|45126.4|45106.4|45126.4|45106.4|45123.9|45103.9|15
1728666150000|2024-10-11 17:02:30|45127.7|45107.7|45128.9|45108.9|45128.9|45108.9|45127.7|45107.7|4
1728666160000|2024-10-11 17:02:40|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|6
1728666170000|2024-10-11 17:02:50|45130.2|45110.2|45128.9|45108.9|45130.2|45110.2|45128.9|45108.9|5
1728666180000|2024-10-11 17:03:00|45130.2|45110.2|45130.2|45110.2|45130.2|45110.2|45128.9|45108.9|0
1728666190000|2024-10-11 17:03:10|45131.4|45111.4|45128.9|45108.9|45131.4|45111.4|45128.9|45108.9|5
1728666200000|2024-10-11 17:03:20|45130.2|45110.2|45122.7|45102.7|45130.2|45110.2|45121.4|45101.4|20
1728666210000|2024-10-11 17:03:30|45121.4|45101.4|45125.2|45105.2|45125.2|45105.2|45121.4|45101.4|21
1728666220000|2024-10-11 17:03:40|45127.7|45107.7|45132.7|45112.7|45132.7|45112.7|45127.7|45107.7|9
1728666230000|2024-10-11 17:03:50|45131.4|45111.4|45130.2|45110.2|45131.4|45111.4|45130.2|45110.2|0
1728666240000|2024-10-11 17:04:00|45131.4|45111.4|45132.7|45112.7|45135.2|45115.2|45131.4|45111.4|3
1728666250000|2024-10-11 17:04:10|45130.2|45110.2|45128.9|45108.9|45131.4|45111.4|45128.9|45108.9|4
1728666260000|2024-10-11 17:04:20|45130.2|45110.2|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|1
1728666270000|2024-10-11 17:04:30|45128.9|45108.9|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|3
1728666290000|2024-10-11 17:04:50|45126.4|45106.4|45127.7|45107.7|45127.7|45107.7|45126.4|45106.4|3
1728666300000|2024-10-11 17:05:00|45130.2|45110.2|45130.2|45110.2|45132.7|45112.7|45130.2|45110.2|1
1728666310000|2024-10-11 17:05:10|45127.7|45107.7|45118.9|45098.9|45127.7|45107.7|45118.9|45098.9|13
1728666320000|2024-10-11 17:05:20|45117.6|45097.6|45113.9|45093.9|45117.6|45097.6|45112.7|45092.7|12
1728666330000|2024-10-11 17:05:30|45112.7|45092.7|45115.2|45095.2|45115.2|45095.2|45112.7|45092.7|2
1728666340000|2024-10-11 17:05:40|45116.4|45096.4|45115.2|45095.2|45116.4|45096.4|45113.9|45093.9|0
1728666350000|2024-10-11 17:05:50|45111.4|45091.4|45115.2|45095.2|45115.2|45095.2|45111.4|45091.4|7
1728666360000|2024-10-11 17:06:00|45113.9|45093.9|45108.9|45088.9|45113.9|45093.9|45108.9|45088.9|4
1728666370000|2024-10-11 17:06:10|45107.7|45087.7|45102.6|45082.6|45107.7|45087.7|45102.6|45082.6|2
1728666380000|2024-10-11 17:06:20|45101.4|45081.4|45100.2|45080.2|45101.4|45081.4|45100.2|45080.2|1
1728666390000|2024-10-11 17:06:30|45097.7|45077.7|45093.9|45073.9|45097.7|45077.7|45092.7|45072.7|19
1728666400000|2024-10-11 17:06:40|45095.2|45075.2|45093.9|45073.9|45095.2|45075.2|45092.7|45072.7|3
1728666410000|2024-10-11 17:06:50|||||||||1
1728666420000|2024-10-11 17:07:00|45092.7|45072.7|45088.9|45068.9|45092.7|45072.7|45088.9|45068.9|0
1728666430000|2024-10-11 17:07:10|45085.2|45065.2|45080.2|45060.2|45085.2|45065.2|45080.2|45060.2|4
1728666440000|2024-10-11 17:07:20|45081.4|45061.4|45087.7|45067.7|45088.9|45068.9|45081.4|45061.4|3
1728666460000|2024-10-11 17:07:40|45088.9|45068.9|45088.9|45068.9|45088.9|45068.9|45087.7|45067.7|2
1728666470000|2024-10-11 17:07:50|45092.7|45072.7|45088.9|45068.9|45092.7|45072.7|45088.9|45068.9|1
1728666480000|2024-10-11 17:08:00|||||||||6
1728666490000|2024-10-11 17:08:10|45087.7|45067.7|45085.2|45065.2|45087.7|45067.7|45085.2|45065.2|8
1728666500000|2024-10-11 17:08:20|45082.7|45062.7|45085.2|45065.2|45085.2|45065.2|45082.7|45062.7|5
1728666510000|2024-10-11 17:08:30|45083.9|45063.9|45081.4|45061.4|45085.2|45065.2|45081.4|45061.4|8
1728666520000|2024-10-11 17:08:40|45080.2|45060.2|45080.2|45060.2|45082.7|45062.7|45080.2|45060.2|6
1728666530000|2024-10-11 17:08:50|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|1
1728666540000|2024-10-11 17:09:00|45083.9|45063.9|45080.2|45060.2|45083.9|45063.9|45080.2|45060.2|8
1728666550000|2024-10-11 17:09:10|||||||||21
1728666560000|2024-10-11 17:09:20|||||||||2
1728666570000|2024-10-11 17:09:30|||||||||7
1728666580000|2024-10-11 17:09:40|||||||||7
1728666590000|2024-10-11 17:09:50|45078.9|45058.9|45076.4|45056.4|45078.9|45058.9|45076.4|45056.4|8
1728666600000|2024-10-11 17:10:00|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|38
1728666610000|2024-10-11 17:10:10|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|2
1728666620000|2024-10-11 17:10:20|45076.4|45056.4|45077.7|45057.7|45077.7|45057.7|45076.4|45056.4|1
1728666630000|2024-10-11 17:10:30|45076.4|45056.4|45078.9|45058.9|45078.9|45058.9|45076.4|45056.4|0
1728666650000|2024-10-11 17:10:50|45075.2|45055.2|45073.9|45053.9|45075.2|45055.2|45073.9|45053.9|15
1728666660000|2024-10-11 17:11:00|45075.2|45055.2|45082.7|45062.7|45082.7|45062.7|45075.2|45055.2|12
1728666670000|2024-10-11 17:11:10|45080.2|45060.2|45081.4|45061.4|45081.4|45061.4|45080.2|45060.2|2
1728666680000|2024-10-11 17:11:20|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|3
1728666690000|2024-10-11 17:11:30|45078.9|45058.9|45072.7|45052.7|45078.9|45058.9|45072.7|45052.7|14
1728666700000|2024-10-11 17:11:40|45073.9|45053.9|45076.4|45056.4|45076.4|45056.4|45073.9|45053.9|5
1728666710000|2024-10-11 17:11:50|||||||||1
1728666730000|2024-10-11 17:12:10|45078.9|45058.9|45078.9|45058.9|45082.7|45062.7|45078.9|45058.9|15
1728666740000|2024-10-11 17:12:20|||||||||1
1728666750000|2024-10-11 17:12:30|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|0
1728666760000|2024-10-11 17:12:40|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|1
1728666770000|2024-10-11 17:12:50|45075.2|45055.2|45077.7|45057.7|45077.7|45057.7|45075.2|45055.2|0
1728666780000|2024-10-11 17:13:00|45078.9|45058.9|45073.9|45053.9|45080.2|45060.2|45073.9|45053.9|4
1728666790000|2024-10-11 17:13:10|45076.4|45056.4|45077.7|45057.7|45077.7|45057.7|45076.4|45056.4|8
1728666800000|2024-10-11 17:13:20|45076.4|45056.4|45073.9|45053.9|45076.4|45056.4|45073.9|45053.9|1
1728666810000|2024-10-11 17:13:30|||||||||1
1728666830000|2024-10-11 17:13:50|45070.2|45050.2|45068.9|45048.9|45070.2|45050.2|45066.4|45046.4|28
1728666840000|2024-10-11 17:14:00|45070.2|45050.2|45067.7|45047.7|45070.2|45050.2|45065.2|45045.2|7
1728666850000|2024-10-11 17:14:10|45068.9|45048.9|45067.7|45047.7|45068.9|45048.9|45065.2|45045.2|0
1728666860000|2024-10-11 17:14:20|45068.9|45048.9|45062.7|45042.7|45068.9|45048.9|45062.7|45042.7|7
1728666870000|2024-10-11 17:14:30|45061.4|45041.4|45053.9|45033.9|45061.4|45041.4|45053.9|45033.9|3
1728666880000|2024-10-11 17:14:40|45052.7|45032.7|45053.9|45033.9|45055.2|45035.2|45052.7|45032.7|9
1728666890000|2024-10-11 17:14:50|45052.7|45032.7|45051.4|45031.4|45052.7|45032.7|45051.4|45031.4|3
1728666900000|2024-10-11 17:15:00|45053.9|45033.9|45055.2|45035.2|45056.4|45036.4|45050.2|45030.2|15
1728666910000|2024-10-11 17:15:10|45056.4|45036.4|45060.2|45040.2|45062.7|45042.7|45056.4|45036.4|8
1728666930000|2024-10-11 17:15:30|45061.4|45041.4|45058.9|45038.9|45061.4|45041.4|45058.9|45038.9|3
1728666940000|2024-10-11 17:15:40|45057.7|45037.7|45060.2|45040.2|45061.4|45041.4|45056.4|45036.4|3
1728666950000|2024-10-11 17:15:50|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45060.2|45040.2|7
1728666960000|2024-10-11 17:16:00|45061.4|45041.4|45060.2|45040.2|45062.7|45042.7|45060.2|45040.2|2
1728666970000|2024-10-11 17:16:10|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45060.2|45040.2|0
1728666980000|2024-10-11 17:16:20|45060.2|45040.2|45060.2|45040.2|45061.4|45041.4|45060.2|45040.2|2
1728666990000|2024-10-11 17:16:30|45061.4|45041.4|45060.2|45040.2|45062.7|45042.7|45060.2|45040.2|3
1728667000000|2024-10-11 17:16:40|||||||||8
1728667010000|2024-10-11 17:16:50|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|5
1728667020000|2024-10-11 17:17:00|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|1
1728667030000|2024-10-11 17:17:10|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|3
1728667040000|2024-10-11 17:17:20|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|2
1728667050000|2024-10-11 17:17:30|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|7
1728667060000|2024-10-11 17:17:40|45051.5|45031.5|45052.7|45032.7|45052.7|45032.7|45051.5|45031.5|2
1728667070000|2024-10-11 17:17:50|45050.2|45030.2|45052.7|45032.7|45052.7|45032.7|45050.2|45030.2|1
1728667080000|2024-10-11 17:18:00|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|0
1728667090000|2024-10-11 17:18:10|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|6
1728667100000|2024-10-11 17:18:20|45051.4|45031.4|45051.4|45031.4|45051.4|45031.4|45050.2|45030.2|11
1728667110000|2024-10-11 17:18:30|45050.2|45030.2|45052.7|45032.7|45054|45034|45050.2|45030.2|3
1728667120000|2024-10-11 17:18:40|45054|45034|45051.4|45031.4|45054|45034|45051.4|45031.4|5
1728667130000|2024-10-11 17:18:50|45055.2|45035.2|45056.4|45036.4|45056.4|45036.4|45055.2|45035.2|18
1728667140000|2024-10-11 17:19:00|45057.7|45037.7|45055.2|45035.2|45058.9|45038.9|45055.2|45035.2|8
1728667160000|2024-10-11 17:19:20|45056.4|45036.4|45055.2|45035.2|45056.4|45036.4|45055.2|45035.2|0
1728667170000|2024-10-11 17:19:30|45056.4|45036.4|45053.9|45033.9|45056.4|45036.4|45053.9|45033.9|3
1728667190000|2024-10-11 17:19:50|45052.7|45032.7|45051.4|45031.4|45052.7|45032.7|45051.4|45031.4|5
1728667200000|2024-10-11 17:20:00|45050.2|45030.2|45046.4|45026.4|45050.2|45030.2|45046.4|45026.4|2
1728667210000|2024-10-11 17:20:10|45045.2|45025.2|45046.4|45026.4|45046.4|45026.4|45045.2|45025.2|3
1728667230000|2024-10-11 17:20:30|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|0
1728667240000|2024-10-11 17:20:40|45050.2|45030.2|45051.5|45031.5|45052.7|45032.7|45050.2|45030.2|3
1728667250000|2024-10-11 17:20:50|45051.4|45031.4|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|1
1728667260000|2024-10-11 17:21:00|||||||||9
1728667300000|2024-10-11 17:21:40|45056.4|45036.4|45052.7|45032.7|45056.4|45036.4|45051.4|45031.4|4
1728667310000|2024-10-11 17:21:50|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|45052.7|45032.7|6
1728667320000|2024-10-11 17:22:00|45051.5|45031.5|45050.2|45030.2|45054|45034|45050.2|45030.2|6
1728667340000|2024-10-11 17:22:20|45049|45029|45045.2|45025.2|45049|45029|45041.5|45021.5|23
1728667360000|2024-10-11 17:22:40|||||||||1
1728667370000|2024-10-11 17:22:50|45044|45024|45040.2|45020.2|45044|45024|45040.2|45020.2|3
1728667380000|2024-10-11 17:23:00|45039|45019|45040.2|45020.2|45042.7|45022.7|45039|45019|5
1728667390000|2024-10-11 17:23:10|45041.5|45021.5|45042.7|45022.7|45044|45024|45041.5|45021.5|1
1728667400000|2024-10-11 17:23:20|45041.5|45021.5|45041.5|45021.5|45044|45024|45041.5|45021.5|1
1728667410000|2024-10-11 17:23:30|45042.7|45022.7|45044|45024|45044|45024|45042.7|45022.7|0
1728667420000|2024-10-11 17:23:40|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45044|45024|2
1728667430000|2024-10-11 17:23:50|45044|45024|45044|45024|45044|45024|45042.7|45022.7|3
1728667440000|2024-10-11 17:24:00|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1728667450000|2024-10-11 17:24:10|45046.5|45026.5|45044|45024|45046.5|45026.5|45042.7|45022.7|2
1728667460000|2024-10-11 17:24:20|45042.7|45022.7|45044|45024|45044|45024|45042.7|45022.7|0
1728667470000|2024-10-11 17:24:30|45045.2|45025.2|45046.5|45026.5|45046.5|45026.5|45044|45024|1
1728667480000|2024-10-11 17:24:40|45045.2|45025.2|45045.2|45025.2|45046.5|45026.5|45045.2|45025.2|1
1728667490000|2024-10-11 17:24:50|45044|45024|45045.2|45025.2|45046.5|45026.5|45044|45024|1
1728667500000|2024-10-11 17:25:00|45046.5|45026.5|45045.2|45025.2|45046.5|45026.5|45045.2|45025.2|0
1728667510000|2024-10-11 17:25:10|||||||||1
1728667520000|2024-10-11 17:25:20|45041.5|45021.5|45042.7|45022.7|45042.7|45022.7|45041.5|45021.5|7
1728667530000|2024-10-11 17:25:30|45044|45024|45040.2|45020.2|45044|45024|45040.2|45020.2|0
1728667540000|2024-10-11 17:25:40|45041.5|45021.5|45040.2|45020.2|45041.5|45021.5|45040.2|45020.2|0
1728667550000|2024-10-11 17:25:50|45041.5|45021.5|45040.2|45020.2|45045.2|45025.2|45040.2|45020.2|8
1728667560000|2024-10-11 17:26:00|45039|45019|45042.7|45022.7|45042.7|45022.7|45039|45019|1
1728667570000|2024-10-11 17:26:10|45044|45024|45044|45024|45044|45024|45042.7|45022.7|1
1728667580000|2024-10-11 17:26:20|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|0
1728667590000|2024-10-11 17:26:30|45044|45024|45044|45024|45044|45024|45042.7|45022.7|0
1728667600000|2024-10-11 17:26:40|45042.7|45022.7|45044|45024|45044|45024|45042.7|45022.7|2
1728667610000|2024-10-11 17:26:50|45042.7|45022.7|45044|45024|45044|45024|45042.7|45022.7|2
1728667630000|2024-10-11 17:27:10|||||||||15
1728667640000|2024-10-11 17:27:20|45045.2|45025.2|45046.5|45026.5|45046.5|45026.5|45045.2|45025.2|2
1728667650000|2024-10-11 17:27:30|45047.7|45027.7|45042.7|45022.7|45047.7|45027.7|45042.7|45022.7|4
1728667660000|2024-10-11 17:27:40|45044|45024|45042.7|45022.7|45044|45024|45042.7|45022.7|0
1728667670000|2024-10-11 17:27:50|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|2
1728667690000|2024-10-11 17:28:10|45044|45024|45042.7|45022.7|45044|45024|45042.7|45022.7|0
1728667710000|2024-10-11 17:28:30|45045.2|45025.2|45046.5|45026.5|45047.7|45027.7|45045.2|45025.2|6
1728667720000|2024-10-11 17:28:40|45047.7|45027.7|45044|45024|45047.7|45027.7|45044|45024|1
1728667730000|2024-10-11 17:28:50|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|0
1728667740000|2024-10-11 17:29:00|45044|45024|45045.2|45025.2|45046.5|45026.5|45042.7|45022.7|5
1728667760000|2024-10-11 17:29:20|45044|45024|45044|45024|45044|45024|45042.7|45022.7|0
1728667770000|2024-10-11 17:29:30|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|2
1728667780000|2024-10-11 17:29:40|||||||||25
1728667790000|2024-10-11 17:29:50|||||||||3
1728667800000|2024-10-11 17:30:00|45047.7|45027.7|45050.2|45030.2|45050.2|45030.2|45047.7|45027.7|12
1728667810000|2024-10-11 17:30:10|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|0
1728667820000|2024-10-11 17:30:20|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45051.5|45031.5|1
1728667830000|2024-10-11 17:30:30|45054|45034|45062.7|45042.7|45064|45044|45054|45034|36
1728667840000|2024-10-11 17:30:40|45065.2|45045.2|45065.2|45045.2|45066.5|45046.5|45064|45044|14
1728667850000|2024-10-11 17:30:50|45067.7|45047.7|45064|45044|45067.7|45047.7|45064|45044|4
1728667860000|2024-10-11 17:31:00|45062.7|45042.7|45060.2|45040.2|45062.7|45042.7|45060.2|45040.2|2
1728667870000|2024-10-11 17:31:10|45059|45039|45059|45039|45060.2|45040.2|45059|45039|6
1728667880000|2024-10-11 17:31:20|45057.7|45037.7|45052.7|45032.7|45057.7|45037.7|45052.7|45032.7|2
1728667890000|2024-10-11 17:31:30|||||||||2
1728667900000|2024-10-11 17:31:40|45056.5|45036.5|45055.2|45035.2|45056.5|45036.5|45055.2|45035.2|3
1728667910000|2024-10-11 17:31:50|45056.5|45036.5|45057.7|45037.7|45057.7|45037.7|45056.5|45036.5|2
1728667920000|2024-10-11 17:32:00|45056.5|45036.5|45052.7|45032.7|45056.5|45036.5|45052.7|45032.7|2
1728667940000|2024-10-11 17:32:20|45054|45034|45055.2|45035.2|45055.2|45035.2|45054|45034|1
1728667950000|2024-10-11 17:32:30|||||||||1
1728667960000|2024-10-11 17:32:40|||||||||1
1728667980000|2024-10-11 17:33:00|45052.7|45032.7|45056.5|45036.5|45056.5|45036.5|45052.7|45032.7|4
1728667990000|2024-10-11 17:33:10|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|1
1728668000000|2024-10-11 17:33:20|45054|45034|45056.5|45036.5|45056.5|45036.5|45054|45034|0
1728668020000|2024-10-11 17:33:40|45057.7|45037.7|45056.5|45036.5|45057.7|45037.7|45056.5|45036.5|4
1728668030000|2024-10-11 17:33:50|45054|45034|45055.2|45035.2|45056.5|45036.5|45054|45034|3
1728668040000|2024-10-11 17:34:00|45056.5|45036.5|45056.5|45036.5|45056.5|45036.5|45055.2|45035.2|0
1728668050000|2024-10-11 17:34:10|45054|45034|45054|45034|45054|45034|45054|45034|1
1728668080000|2024-10-11 17:34:40|45052.7|45032.7|45049|45029|45052.7|45032.7|45049|45029|4
1728668090000|2024-10-11 17:34:50|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|0
1728668100000|2024-10-11 17:35:00|||||||||2
1728668130000|2024-10-11 17:35:30|45049|45029|45049|45029|45049|45029|45049|45029|3
1728668150000|2024-10-11 17:35:50|45050.2|45030.2|45051.5|45031.5|45051.5|45031.5|45050.2|45030.2|5
1728668160000|2024-10-11 17:36:00|45052.7|45032.7|45055.2|45035.2|45055.2|45035.2|45052.7|45032.7|2
1728668180000|2024-10-11 17:36:20|||||||||4
1728668190000|2024-10-11 17:36:30|45056.5|45036.5|45055.2|45035.2|45056.5|45036.5|45055.2|45035.2|7
1728668200000|2024-10-11 17:36:40|||||||||4
1728668220000|2024-10-11 17:37:00|45052.7|45032.7|45055.2|45035.2|45057.7|45037.7|45052.7|45032.7|5
1728668230000|2024-10-11 17:37:10|45052.7|45032.7|45056.5|45036.5|45056.5|45036.5|45052.7|45032.7|1
1728668250000|2024-10-11 17:37:30|45055.2|45035.2|45052.7|45032.7|45055.2|45035.2|45052.7|45032.7|3
1728668260000|2024-10-11 17:37:40|||||||||2
1728668270000|2024-10-11 17:37:50|45054|45034|45056.5|45036.5|45056.5|45036.5|45054|45034|8
1728668280000|2024-10-11 17:38:00|45059|45039|45061.5|45041.5|45061.5|45041.5|45057.7|45037.7|5
1728668310000|2024-10-11 17:38:30|||||||||2
1728668320000|2024-10-11 17:38:40|45064|45044|45062.7|45042.7|45065.2|45045.2|45062.7|45042.7|2
1728668330000|2024-10-11 17:38:50|45064|45044|45062.7|45042.7|45065.2|45045.2|45062.7|45042.7|2
1728668350000|2024-10-11 17:39:10|45061.5|45041.5|45064|45044|45064|45044|45061.5|45041.5|3
1728668360000|2024-10-11 17:39:20|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|1
1728668370000|2024-10-11 17:39:30|45061.5|45041.5|45062.7|45042.7|45062.7|45042.7|45061.5|45041.5|1
1728668380000|2024-10-11 17:39:40|45061.5|45041.5|45062.7|45042.7|45062.7|45042.7|45061.5|45041.5|0
1728668390000|2024-10-11 17:39:50|45064|45044|45066.5|45046.5|45066.5|45046.5|45064|45044|0
1728668400000|2024-10-11 17:40:00|45065.2|45045.2|45067.7|45047.7|45067.7|45047.7|45065.2|45045.2|12
1728668410000|2024-10-11 17:40:10|45069|45049|45069|45049|45069|45049|45067.7|45047.7|6
1728668440000|2024-10-11 17:40:40|||||||||1
1728668450000|2024-10-11 17:40:50|45071.5|45051.5|45072.7|45052.7|45072.7|45052.7|45071.5|45051.5|12
1728668460000|2024-10-11 17:41:00|||||||||3
1728668470000|2024-10-11 17:41:10|45074|45054|45076.5|45056.5|45076.5|45056.5|45074|45054|1
1728668490000|2024-10-11 17:41:30|||||||||1
1728668500000|2024-10-11 17:41:40|45077.8|45057.8|45080.2|45060.2|45080.2|45060.2|45077.8|45057.8|1
1728668510000|2024-10-11 17:41:50|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|0
1728668530000|2024-10-11 17:42:10|45079|45059|45077.8|45057.8|45079|45059|45076.5|45056.5|8
1728668550000|2024-10-11 17:42:30|45080.3|45060.3|45079|45059|45080.3|45060.3|45077.8|45057.8|5
1728668570000|2024-10-11 17:42:50|||||||||1
1728668580000|2024-10-11 17:43:00|45080.3|45060.3|45081.5|45061.5|45081.5|45061.5|45080.3|45060.3|21
1728668590000|2024-10-11 17:43:10|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|0
1728668600000|2024-10-11 17:43:20|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|2
1728668610000|2024-10-11 17:43:30|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|0
1728668620000|2024-10-11 17:43:40|||||||||2
1728668630000|2024-10-11 17:43:50|||||||||1
1728668640000|2024-10-11 17:44:00|45079|45059|45081.5|45061.5|45081.5|45061.5|45079|45059|1
1728668660000|2024-10-11 17:44:20|||||||||3
1728668670000|2024-10-11 17:44:30|||||||||2
1728668690000|2024-10-11 17:44:50|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|7
1728668700000|2024-10-11 17:45:00|45084|45064|45086.5|45066.5|45086.5|45066.5|45084|45064|9
1728668720000|2024-10-11 17:45:20|||||||||1
1728668730000|2024-10-11 17:45:30|45087.8|45067.8|45086.5|45066.5|45087.8|45067.8|45086.5|45066.5|1
1728668740000|2024-10-11 17:45:40|||||||||1
1728668750000|2024-10-11 17:45:50|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|1
1728668760000|2024-10-11 17:46:00|||||||||1
1728668770000|2024-10-11 17:46:10|45082.8|45062.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|6
1728668780000|2024-10-11 17:46:20|45075.3|45055.3|45072.8|45052.8|45075.3|45055.3|45071.5|45051.5|13
1728668790000|2024-10-11 17:46:30|45074|45054|45074|45054|45074|45054|45074|45054|6
1728668800000|2024-10-11 17:46:40|45076.5|45056.5|45081.5|45061.5|45081.5|45061.5|45076.5|45056.5|19
1728668810000|2024-10-11 17:46:50|45084|45064|45090.3|45070.3|45090.3|45070.3|45082.8|45062.8|21
1728668820000|2024-10-11 17:47:00|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45089|45069|16
1728668830000|2024-10-11 17:47:10|45091.5|45071.5|45095.3|45075.3|45096.5|45076.5|45091.5|45071.5|25
1728668840000|2024-10-11 17:47:20|45096.5|45076.5|45092.8|45072.8|45096.5|45076.5|45092.8|45072.8|12
1728668850000|2024-10-11 17:47:30|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|17
1728668860000|2024-10-11 17:47:40|45086.5|45066.5|45087.8|45067.8|45087.8|45067.8|45082.8|45062.8|36
1728668870000|2024-10-11 17:47:50|||||||||9
1728668880000|2024-10-11 17:48:00|45089|45069|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|9
1728668890000|2024-10-11 17:48:10|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|5
1728668900000|2024-10-11 17:48:20|||||||||20
1728668910000|2024-10-11 17:48:30|45091.5|45071.5|45091.5|45071.5|45091.5|45071.5|45091.5|45071.5|3
1728668920000|2024-10-11 17:48:40|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|2
1728668930000|2024-10-11 17:48:50|45091.5|45071.5|45090.3|45070.3|45091.5|45071.5|45090.3|45070.3|0
1728668940000|2024-10-11 17:49:00|45091.5|45071.5|45087.8|45067.8|45091.5|45071.5|45087.8|45067.8|11
1728668950000|2024-10-11 17:49:10|||||||||22
1728668970000|2024-10-11 17:49:30|45086.5|45066.5|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|10
1728668980000|2024-10-11 17:49:40|45086.5|45066.5|45085.3|45065.3|45086.5|45066.5|45085.3|45065.3|1
1728668990000|2024-10-11 17:49:50|45084|45064|45084|45064|45084|45064|45084|45064|1
1728669000000|2024-10-11 17:50:00|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1728669020000|2024-10-11 17:50:20|45079|45059|45079|45059|45079|45059|45079|45059|3
1728669040000|2024-10-11 17:50:40|45074|45054|45074|45054|45074|45054|45074|45054|1
1728669050000|2024-10-11 17:50:50|||||||||2
1728669060000|2024-10-11 17:51:00|45077.8|45057.8|45075.3|45055.3|45077.8|45057.8|45075.3|45055.3|5
1728669070000|2024-10-11 17:51:10|45072.8|45052.8|45077.8|45057.8|45077.8|45057.8|45072.8|45052.8|20
1728669080000|2024-10-11 17:51:20|45079|45059|45084|45064|45086.5|45066.5|45079|45059|23
1728669090000|2024-10-11 17:51:30|45085.3|45065.3|45080.3|45060.3|45086.5|45066.5|45080.3|45060.3|15
1728669100000|2024-10-11 17:51:40|45082.8|45062.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|30
1728669110000|2024-10-11 17:51:50|45076.5|45056.5|45075.3|45055.3|45077.8|45057.8|45074|45054|8
1728669120000|2024-10-11 17:52:00|45076.5|45056.5|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|7
1728669130000|2024-10-11 17:52:10|45079|45059|45079|45059|45079|45059|45079|45059|8
1728669140000|2024-10-11 17:52:20|45077.8|45057.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|11
1728669150000|2024-10-11 17:52:30|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|8
1728669160000|2024-10-11 17:52:40|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|4
1728669170000|2024-10-11 17:52:50|45074|45054|45075.3|45055.3|45075.3|45055.3|45074|45054|3
1728669210000|2024-10-11 17:53:30|45074|45054|45074|45054|45074|45054|45072.8|45052.8|8
1728669220000|2024-10-11 17:53:40|||||||||7
1728669230000|2024-10-11 17:53:50|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|1
1728669240000|2024-10-11 17:54:00|45079|45059|45084|45064|45085.3|45065.3|45079|45059|21
1728669250000|2024-10-11 17:54:10|45082.8|45062.8|45081.5|45061.5|45087.8|45067.8|45080.3|45060.3|20
1728669260000|2024-10-11 17:54:20|45082.8|45062.8|45074|45054|45082.8|45062.8|45074|45054|7
1728669270000|2024-10-11 17:54:30|45072.8|45052.8|45070.3|45050.3|45072.8|45052.8|45067.8|45047.8|12
1728669280000|2024-10-11 17:54:40|45069|45049|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|0
1728669290000|2024-10-11 17:54:50|45066.5|45046.5|45065.3|45045.3|45066.5|45046.5|45065.3|45045.3|8
1728669300000|2024-10-11 17:55:00|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|10
1728669310000|2024-10-11 17:55:10|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|6
1728669330000|2024-10-11 17:55:30|45071.5|45051.5|45072.8|45052.8|45072.8|45052.8|45071.5|45051.5|5
1728669340000|2024-10-11 17:55:40|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|3
1728669350000|2024-10-11 17:55:50|45070.3|45050.3|45067.8|45047.8|45071.5|45051.5|45067.8|45047.8|5
1728669360000|2024-10-11 17:56:00|45070.3|45050.3|45072.8|45052.8|45072.8|45052.8|45070.3|45050.3|4
1728669370000|2024-10-11 17:56:10|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|14
1728669380000|2024-10-11 17:56:20|45079|45059|45080.3|45060.3|45081.5|45061.5|45079|45059|12
1728669390000|2024-10-11 17:56:30|45079|45059|45082.8|45062.8|45082.8|45062.8|45079|45059|14
1728669400000|2024-10-11 17:56:40|45084|45064|45082.8|45062.8|45085.3|45065.3|45080.3|45060.3|21
1728669410000|2024-10-11 17:56:50|45085.3|45065.3|45075.3|45055.3|45085.3|45065.3|45075.3|45055.3|24
1728669420000|2024-10-11 17:57:00|45074|45054|45077.8|45057.8|45077.8|45057.8|45072.8|45052.8|5
1728669430000|2024-10-11 17:57:10|45076.5|45056.5|45077.8|45057.8|45077.8|45057.8|45076.5|45056.5|13
1728669440000|2024-10-11 17:57:20|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|1
1728669450000|2024-10-11 17:57:30|45081.6|45061.6|45082.8|45062.8|45082.8|45062.8|45081.6|45061.6|5
1728669460000|2024-10-11 17:57:40|45084.1|45064.1|45082.8|45062.8|45084.1|45064.1|45082.8|45062.8|0
1728669470000|2024-10-11 17:57:50|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|2
1728669480000|2024-10-11 17:58:00|45082.8|45062.8|45082.8|45062.8|45087.8|45067.8|45082.8|45062.8|0
1728669500000|2024-10-11 17:58:20|45085.3|45065.3|45086.6|45066.6|45086.6|45066.6|45085.3|45065.3|1
1728669510000|2024-10-11 17:58:30|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|0
1728669520000|2024-10-11 17:58:40|45086.5|45066.5|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|0
1728669530000|2024-10-11 17:58:50|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|3
1728669540000|2024-10-11 17:59:00|45082.8|45062.8|45080.3|45060.3|45084.1|45064.1|45080.3|45060.3|14
1728669550000|2024-10-11 17:59:10|45081.5|45061.5|45082.8|45062.8|45082.8|45062.8|45081.5|45061.5|1
1728669560000|2024-10-11 17:59:20|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|7
1728669570000|2024-10-11 17:59:30|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|0
1728669580000|2024-10-11 17:59:40|45086.6|45066.6|45089.1|45069.1|45089.1|45069.1|45086.6|45066.6|2
1728669590000|2024-10-11 17:59:50|45090.3|45070.3|45087.8|45067.8|45090.3|45070.3|45087.8|45067.8|1
1728669610000|2024-10-11 18:00:10|||||||||8
1728669620000|2024-10-11 18:00:20|45089|45069|45092.8|45072.8|45092.8|45072.8|45089|45069|9
1728669630000|2024-10-11 18:00:30|45094.1|45074.1|45102.8|45082.8|45104|45084|45094.1|45074.1|26
1728669640000|2024-10-11 18:00:40|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|23
1728669650000|2024-10-11 18:00:50|45094.1|45074.1|45097.8|45077.8|45097.8|45077.8|45094.1|45074.1|8
1728669660000|2024-10-11 18:01:00|45099.1|45079.1|45094.1|45074.1|45099.1|45079.1|45094.1|45074.1|11
1728669670000|2024-10-11 18:01:10|45092.8|45072.8|45090.3|45070.3|45094.1|45074.1|45089.1|45069.1|20
1728669680000|2024-10-11 18:01:20|45089.1|45069.1|45089.1|45069.1|45090.3|45070.3|45089.1|45069.1|5
1728669690000|2024-10-11 18:01:30|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45089.1|45069.1|15
1728669700000|2024-10-11 18:01:40|45091.6|45071.6|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|5
1728669710000|2024-10-11 18:01:50|45089.1|45069.1|45087.8|45067.8|45089.1|45069.1|45087.8|45067.8|1
1728669720000|2024-10-11 18:02:00|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|3
1728669750000|2024-10-11 18:02:30|45084.1|45064.1|45082.8|45062.8|45084.1|45064.1|45082.8|45062.8|0
1728669770000|2024-10-11 18:02:50|45084.1|45064.1|45082.8|45062.8|45084.1|45064.1|45082.8|45062.8|0
1728669780000|2024-10-11 18:03:00|||||||||6
1728669790000|2024-10-11 18:03:10|45081.6|45061.6|45079.1|45059.1|45081.6|45061.6|45079.1|45059.1|2
1728669800000|2024-10-11 18:03:20|45076.6|45056.6|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|1
1728669820000|2024-10-11 18:03:40|||||||||4
1728669830000|2024-10-11 18:03:50|45076.6|45056.6|45077.8|45057.8|45077.8|45057.8|45076.6|45056.6|5
1728669840000|2024-10-11 18:04:00|45076.6|45056.6|45077.8|45057.8|45077.8|45057.8|45076.6|45056.6|0
1728669860000|2024-10-11 18:04:20|45079.1|45059.1|45082.8|45062.8|45082.8|45062.8|45079.1|45059.1|1
1728669870000|2024-10-11 18:04:30|45081.6|45061.6|45081.6|45061.6|45081.6|45061.6|45081.6|45061.6|2
1728669880000|2024-10-11 18:04:40|45080.3|45060.3|45077.8|45057.8|45080.3|45060.3|45077.8|45057.8|0
1728669890000|2024-10-11 18:04:50|||||||||1
1728669900000|2024-10-11 18:05:00|45076.6|45056.6|45072.8|45052.8|45076.6|45056.6|45072.8|45052.8|9
1728669910000|2024-10-11 18:05:10|45071.6|45051.6|45072.8|45052.8|45072.8|45052.8|45069.1|45049.1|1
1728669930000|2024-10-11 18:05:30|||||||||1
1728669950000|2024-10-11 18:05:50|||||||||2
1728669970000|2024-10-11 18:06:10|||||||||1
1728670000000|2024-10-11 18:06:40|||||||||1
1728670010000|2024-10-11 18:06:50|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|1
1728670040000|2024-10-11 18:07:20|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|1
1728670050000|2024-10-11 18:07:30|||||||||1
1728670080000|2024-10-11 18:08:00|||||||||5
1728670090000|2024-10-11 18:08:10|||||||||1
1728670120000|2024-10-11 18:08:40|45069.1|45049.1|45066.6|45046.6|45069.1|45049.1|45066.6|45046.6|1
1728670140000|2024-10-11 18:09:00|45065.3|45045.3|45064.1|45044.1|45065.3|45045.3|45064.1|45044.1|0
1728670150000|2024-10-11 18:09:10|45065.3|45045.3|45067.8|45047.8|45067.8|45047.8|45065.3|45045.3|0
1728670160000|2024-10-11 18:09:20|45066.6|45046.6|45067.8|45047.8|45067.8|45047.8|45066.6|45046.6|0
1728670170000|2024-10-11 18:09:30|45066.6|45046.6|45067.8|45047.8|45067.8|45047.8|45066.6|45046.6|1
1728670180000|2024-10-11 18:09:40|||||||||2
1728670200000|2024-10-11 18:10:00|45069.1|45049.1|45067.8|45047.8|45069.1|45049.1|45067.8|45047.8|0
1728670220000|2024-10-11 18:10:20|45066.6|45046.6|45066.6|45046.6|45066.6|45046.6|45066.6|45046.6|1
1728670230000|2024-10-11 18:10:30|||||||||2
1728670240000|2024-10-11 18:10:40|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1728670280000|2024-10-11 18:11:20|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|7
1728670310000|2024-10-11 18:11:50|||||||||3
1728670320000|2024-10-11 18:12:00|45056.6|45036.6|45059.1|45039.1|45059.1|45039.1|45056.6|45036.6|2
1728670330000|2024-10-11 18:12:10|45061.6|45041.6|45061.6|45041.6|45061.6|45041.6|45061.6|45041.6|0
1728670340000|2024-10-11 18:12:20|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1728670350000|2024-10-11 18:12:30|||||||||4
1728670360000|2024-10-11 18:12:40|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|0
1728670400000|2024-10-11 18:13:20|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1728670410000|2024-10-11 18:13:30|45065.3|45045.3|45067.8|45047.8|45067.8|45047.8|45065.3|45045.3|6
1728670440000|2024-10-11 18:14:00|||||||||4
1728670450000|2024-10-11 18:14:10|||||||||6
1728670460000|2024-10-11 18:14:20|45069.1|45049.1|45069.1|45049.1|45069.1|45049.1|45069.1|45049.1|0
1728670490000|2024-10-11 18:14:50|||||||||4
1728670500000|2024-10-11 18:15:00|45067.8|45047.8|45070.3|45050.3|45070.3|45050.3|45067.8|45047.8|1
1728670510000|2024-10-11 18:15:10|45072.8|45052.8|45070.3|45050.3|45072.8|45052.8|45070.3|45050.3|2
1728670520000|2024-10-11 18:15:20|45071.6|45051.6|45070.3|45050.3|45072.8|45052.8|45070.3|45050.3|0
1728670530000|2024-10-11 18:15:30|45071.6|45051.6|45072.8|45052.8|45072.8|45052.8|45071.6|45051.6|0
1728670550000|2024-10-11 18:15:50|45071.6|45051.6|45072.8|45052.8|45072.8|45052.8|45070.3|45050.3|1
1728670560000|2024-10-11 18:16:00|||||||||2
1728670570000|2024-10-11 18:16:10|45074.1|45054.1|45075.3|45055.3|45075.3|45055.3|45074.1|45054.1|0
1728670580000|2024-10-11 18:16:20|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|1
1728670590000|2024-10-11 18:16:30|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1728670600000|2024-10-11 18:16:40|||||||||2
1728670620000|2024-10-11 18:17:00|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|0
1728670630000|2024-10-11 18:17:10|45072.9|45052.9|45070.4|45050.4|45072.9|45052.9|45070.4|45050.4|1
1728670660000|2024-10-11 18:17:40|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45070.4|45050.4|0
1728670710000|2024-10-11 18:18:30|||||||||3
1728670720000|2024-10-11 18:18:40|||||||||2
1728670730000|2024-10-11 18:18:50|||||||||2
1728670740000|2024-10-11 18:19:00|45074.1|45054.1|45075.4|45055.4|45075.4|45055.4|45074.1|45054.1|18
1728670750000|2024-10-11 18:19:10|45076.6|45056.6|45075.4|45055.4|45076.6|45056.6|45075.4|45055.4|0
1728670780000|2024-10-11 18:19:40|45076.6|45056.6|45077.9|45057.9|45077.9|45057.9|45076.6|45056.6|0
1728670790000|2024-10-11 18:19:50|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|2
1728670800000|2024-10-11 18:20:00|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|0
1728670820000|2024-10-11 18:20:20|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|1
1728670830000|2024-10-11 18:20:30|45079.1|45059.1|45077.9|45057.9|45079.1|45059.1|45077.9|45057.9|0
1728670850000|2024-10-11 18:20:50|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|6
1728670870000|2024-10-11 18:21:10|45081.6|45061.6|45081.6|45061.6|45081.6|45061.6|45081.6|45061.6|3
1728670890000|2024-10-11 18:21:30|45082.9|45062.9|45081.6|45061.6|45082.9|45062.9|45081.6|45061.6|0
1728670900000|2024-10-11 18:21:40|45080.4|45060.4|45082.9|45062.9|45082.9|45062.9|45080.4|45060.4|2
1728670940000|2024-10-11 18:22:20|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|2
1728670990000|2024-10-11 18:23:10|||||||||1
1728671000000|2024-10-11 18:23:20|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|1
1728671040000|2024-10-11 18:24:00|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|1
1728671050000|2024-10-11 18:24:10|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|0
1728671060000|2024-10-11 18:24:20|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|0
1728671070000|2024-10-11 18:24:30|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1728671090000|2024-10-11 18:24:50|||||||||1
1728671170000|2024-10-11 18:26:10|||||||||4
1728671180000|2024-10-11 18:26:20|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|2
1728671190000|2024-10-11 18:26:30|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|0
1728671200000|2024-10-11 18:26:40|45069.1|45049.1|45067.9|45047.9|45069.1|45049.1|45067.9|45047.9|0
1728671230000|2024-10-11 18:27:10|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|45062.9|45042.9|10
1728671240000|2024-10-11 18:27:20|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|8
1728671250000|2024-10-11 18:27:30|45064.1|45044.1|45066.6|45046.6|45066.6|45046.6|45062.9|45042.9|20
1728671260000|2024-10-11 18:27:40|45065.4|45045.4|45066.6|45046.6|45066.6|45046.6|45064.1|45044.1|2
1728671270000|2024-10-11 18:27:50|||||||||1
1728671280000|2024-10-11 18:28:00|45065.4|45045.4|45064.1|45044.1|45067.9|45047.9|45064.1|45044.1|12
1728671290000|2024-10-11 18:28:10|45062.9|45042.9|45070.4|45050.4|45070.4|45050.4|45062.9|45042.9|8
1728671300000|2024-10-11 18:28:20|45071.6|45051.6|45075.4|45055.4|45075.4|45055.4|45071.6|45051.6|25
1728671310000|2024-10-11 18:28:30|45076.6|45056.6|45077.9|45057.9|45077.9|45057.9|45076.6|45056.6|2
1728671320000|2024-10-11 18:28:40|45079.2|45059.2|45077.9|45057.9|45079.2|45059.2|45076.6|45056.6|5
1728671330000|2024-10-11 18:28:50|45076.6|45056.6|45077.9|45057.9|45077.9|45057.9|45076.6|45056.6|1
1728671340000|2024-10-11 18:29:00|45079.2|45059.2|45076.6|45056.6|45079.2|45059.2|45075.4|45055.4|7
1728671350000|2024-10-11 18:29:10|45077.9|45057.9|45075.4|45055.4|45079.1|45059.1|45075.4|45055.4|17
1728671360000|2024-10-11 18:29:20|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45069.1|45049.1|16
1728671370000|2024-10-11 18:29:30|45069.1|45049.1|45069.1|45049.1|45069.1|45049.1|45069.1|45049.1|8
1728671380000|2024-10-11 18:29:40|45070.4|45050.4|45074.1|45054.1|45074.1|45054.1|45067.9|45047.9|16
1728671390000|2024-10-11 18:29:50|45075.4|45055.4|45071.6|45051.6|45075.4|45055.4|45071.6|45051.6|3
1728671400000|2024-10-11 18:30:00|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45071.6|45051.6|5
1728671410000|2024-10-11 18:30:10|45071.6|45051.6|45070.4|45050.4|45071.6|45051.6|45070.4|45050.4|2
1728671420000|2024-10-11 18:30:20|45071.6|45051.6|45072.9|45052.9|45072.9|45052.9|45069.1|45049.1|6
1728671430000|2024-10-11 18:30:30|45074.1|45054.1|45071.6|45051.6|45074.1|45054.1|45071.6|45051.6|29
1728671440000|2024-10-11 18:30:40|||||||||1
1728671450000|2024-10-11 18:30:50|45069.1|45049.1|45072.9|45052.9|45072.9|45052.9|45069.1|45049.1|8
1728671460000|2024-10-11 18:31:00|||||||||1
1728671470000|2024-10-11 18:31:10|45074.1|45054.1|45074.1|45054.1|45074.1|45054.1|45074.1|45054.1|12
1728671480000|2024-10-11 18:31:20|45072.9|45052.9|45069.1|45049.1|45072.9|45052.9|45069.1|45049.1|9
1728671500000|2024-10-11 18:31:40|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|4
1728671510000|2024-10-11 18:31:50|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|3
1728671520000|2024-10-11 18:32:00|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|9
1728671550000|2024-10-11 18:32:30|45065.4|45045.4|45066.7|45046.7|45066.7|45046.7|45065.4|45045.4|8
1728671560000|2024-10-11 18:32:40|45065.4|45045.4|45066.7|45046.7|45066.7|45046.7|45065.4|45045.4|2
1728671570000|2024-10-11 18:32:50|45067.9|45047.9|45069.2|45049.2|45069.2|45049.2|45067.9|45047.9|3
1728671580000|2024-10-11 18:33:00|45070.4|45050.4|45080.4|45060.4|45080.4|45060.4|45070.4|45050.4|12
1728671590000|2024-10-11 18:33:10|45079.2|45059.2|45082.9|45062.9|45082.9|45062.9|45077.9|45057.9|4
1728671600000|2024-10-11 18:33:20|45084.2|45064.2|45079.2|45059.2|45084.2|45064.2|45079.2|45059.2|26
1728671610000|2024-10-11 18:33:30|45076.6|45056.6|45072.9|45052.9|45076.6|45056.6|45072.9|45052.9|3
1728671620000|2024-10-11 18:33:40|45071.6|45051.6|45072.9|45052.9|45072.9|45052.9|45071.6|45051.6|10
1728671630000|2024-10-11 18:33:50|||||||||9
1728671640000|2024-10-11 18:34:00|45074.2|45054.2|45075.4|45055.4|45075.4|45055.4|45074.2|45054.2|5
1728671650000|2024-10-11 18:34:10|||||||||2
1728671680000|2024-10-11 18:34:40|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|4
1728671690000|2024-10-11 18:34:50|45072.9|45052.9|45070.4|45050.4|45072.9|45052.9|45069.1|45049.1|11
1728671700000|2024-10-11 18:35:00|45069.1|45049.1|45072.9|45052.9|45072.9|45052.9|45069.1|45049.1|5
1728671710000|2024-10-11 18:35:10|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|5
1728671720000|2024-10-11 18:35:20|45075.4|45055.4|45074.2|45054.2|45075.4|45055.4|45074.2|45054.2|1
1728671730000|2024-10-11 18:35:30|||||||||1
1728671740000|2024-10-11 18:35:40|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|2
1728671750000|2024-10-11 18:35:50|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|1
1728671790000|2024-10-11 18:36:30|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|1
1728671800000|2024-10-11 18:36:40|||||||||1
1728671810000|2024-10-11 18:36:50|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|2
1728671850000|2024-10-11 18:37:30|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|0
1728671900000|2024-10-11 18:38:20|45072.9|45052.9|45071.7|45051.7|45072.9|45052.9|45071.7|45051.7|2
1728671920000|2024-10-11 18:38:40|45070.4|45050.4|45069.2|45049.2|45070.4|45050.4|45069.2|45049.2|3
1728671930000|2024-10-11 18:38:50|45067.9|45047.9|45059.2|45039.2|45067.9|45047.9|45059.2|45039.2|18
1728671940000|2024-10-11 18:39:00|45060.4|45040.4|45061.7|45041.7|45062.9|45042.9|45059.2|45039.2|3
1728671950000|2024-10-11 18:39:10|45062.9|45042.9|45062.9|45042.9|45062.9|45042.9|45062.9|45042.9|0
1728671960000|2024-10-11 18:39:20|45061.7|45041.7|45061.7|45041.7|45062.9|45042.9|45061.7|45041.7|1
1728671970000|2024-10-11 18:39:30|45062.9|45042.9|45061.7|45041.7|45062.9|45042.9|45061.7|45041.7|2
1728671980000|2024-10-11 18:39:40|||||||||2
1728671990000|2024-10-11 18:39:50|45060.4|45040.4|45060.4|45040.4|45060.4|45040.4|45060.4|45040.4|2
1728672000000|2024-10-11 18:40:00|45061.7|45041.7|45060.4|45040.4|45061.7|45041.7|45060.4|45040.4|0
1728672010000|2024-10-11 18:40:10|45061.7|45041.7|45062.9|45042.9|45062.9|45042.9|45061.7|45041.7|0
1728672020000|2024-10-11 18:40:20|45061.7|45041.7|45059.2|45039.2|45061.7|45041.7|45059.2|45039.2|6
1728672040000|2024-10-11 18:40:40|||||||||6
1728672050000|2024-10-11 18:40:50|45056.7|45036.7|45057.9|45037.9|45057.9|45037.9|45056.7|45036.7|3
1728672060000|2024-10-11 18:41:00|||||||||8
1728672070000|2024-10-11 18:41:10|45059.2|45039.2|45062.9|45042.9|45062.9|45042.9|45057.9|45037.9|12
1728672080000|2024-10-11 18:41:20|45064.2|45044.2|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|8
1728672090000|2024-10-11 18:41:30|45067.9|45047.9|45069.2|45049.2|45069.2|45049.2|45067.9|45047.9|0
1728672100000|2024-10-11 18:41:40|45070.4|45050.4|45071.7|45051.7|45071.7|45051.7|45070.4|45050.4|11
1728672110000|2024-10-11 18:41:50|45070.4|45050.4|45069.2|45049.2|45071.7|45051.7|45069.2|45049.2|6
1728672120000|2024-10-11 18:42:00|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45069.2|45049.2|7
1728672130000|2024-10-11 18:42:10|45069.2|45049.2|45067.9|45047.9|45071.7|45051.7|45067.9|45047.9|4
1728672140000|2024-10-11 18:42:20|45069.2|45049.2|45067.9|45047.9|45071.7|45051.7|45067.9|45047.9|5
1728672150000|2024-10-11 18:42:30|45066.7|45046.7|45066.7|45046.7|45067.9|45047.9|45066.7|45046.7|8
1728672160000|2024-10-11 18:42:40|45067.9|45047.9|45066.7|45046.7|45067.9|45047.9|45066.7|45046.7|2
1728672170000|2024-10-11 18:42:50|45067.9|45047.9|45067.9|45047.9|45067.9|45047.9|45066.7|45046.7|9
1728672180000|2024-10-11 18:43:00|45066.7|45046.7|45069.2|45049.2|45069.2|45049.2|45066.7|45046.7|4
1728672190000|2024-10-11 18:43:10|45067.9|45047.9|45072.9|45052.9|45072.9|45052.9|45066.7|45046.7|13
1728672200000|2024-10-11 18:43:20|45071.7|45051.7|45072.9|45052.9|45072.9|45052.9|45071.7|45051.7|1
1728672210000|2024-10-11 18:43:30|45071.7|45051.7|45074.2|45054.2|45074.2|45054.2|45071.7|45051.7|1
1728672220000|2024-10-11 18:43:40|45075.4|45055.4|45076.7|45056.7|45076.7|45056.7|45072.9|45052.9|12
1728672230000|2024-10-11 18:43:50|45075.4|45055.4|45076.7|45056.7|45076.7|45056.7|45074.2|45054.2|3
1728672240000|2024-10-11 18:44:00|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45074.2|45054.2|5
1728672250000|2024-10-11 18:44:10|45074.2|45054.2|45072.9|45052.9|45076.7|45056.7|45071.7|45051.7|6
1728672260000|2024-10-11 18:44:20|45070.4|45050.4|45067.9|45047.9|45071.7|45051.7|45067.9|45047.9|6
1728672270000|2024-10-11 18:44:30|45066.7|45046.7|45067.9|45047.9|45067.9|45047.9|45065.4|45045.4|20
1728672280000|2024-10-11 18:44:40|45065.4|45045.4|45065.4|45045.4|45067.9|45047.9|45065.4|45045.4|10
1728672290000|2024-10-11 18:44:50|45067.9|45047.9|45070.4|45050.4|45070.4|45050.4|45067.9|45047.9|10
1728672300000|2024-10-11 18:45:00|45067.9|45047.9|45067.9|45047.9|45070.4|45050.4|45067.9|45047.9|1
1728672310000|2024-10-11 18:45:10|45070.4|45050.4|45072.9|45052.9|45072.9|45052.9|45070.4|45050.4|12
1728672320000|2024-10-11 18:45:20|45076.7|45056.7|45077.9|45057.9|45077.9|45057.9|45076.7|45056.7|12
1728672330000|2024-10-11 18:45:30|||||||||3
1728672340000|2024-10-11 18:45:40|45084.2|45064.2|45090.4|45070.4|45092.9|45072.9|45084.2|45064.2|19
1728672350000|2024-10-11 18:45:50|45089.2|45069.2|45086.7|45066.7|45089.2|45069.2|45085.4|45065.4|5
1728672360000|2024-10-11 18:46:00|45085.4|45065.4|45085.4|45065.4|45087.9|45067.9|45082.9|45062.9|6
1728672370000|2024-10-11 18:46:10|45084.2|45064.2|45087.9|45067.9|45089.2|45069.2|45084.2|45064.2|9
1728672380000|2024-10-11 18:46:20|45086.7|45066.7|45084.2|45064.2|45086.7|45066.7|45084.2|45064.2|6
1728672390000|2024-10-11 18:46:30|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45080.4|45060.4|24
1728672400000|2024-10-11 18:46:40|||||||||7
1728672410000|2024-10-11 18:46:50|45087.9|45067.9|45089.2|45069.2|45089.2|45069.2|45087.9|45067.9|7
1728672430000|2024-10-11 18:47:10|||||||||2
1728672440000|2024-10-11 18:47:20|45087.9|45067.9|45090.5|45070.5|45090.5|45070.5|45087.9|45067.9|5
1728672450000|2024-10-11 18:47:30|||||||||3
1728672490000|2024-10-11 18:48:10|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|2
1728672500000|2024-10-11 18:48:20|45093|45073|45093|45073|45093|45073|45093|45073|2
1728672510000|2024-10-11 18:48:30|||||||||1
1728672520000|2024-10-11 18:48:40|45091.7|45071.7|45089.2|45069.2|45091.7|45071.7|45089.2|45069.2|41
1728672570000|2024-10-11 18:49:30|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|2
1728672580000|2024-10-11 18:49:40|45089.2|45069.2|45090.5|45070.5|45090.5|45070.5|45088|45068|1
1728672590000|2024-10-11 18:49:50|45089.2|45069.2|45088|45068|45089.2|45069.2|45088|45068|0
1728672600000|2024-10-11 18:50:00|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|0
1728672610000|2024-10-11 18:50:10|||||||||2
1728672620000|2024-10-11 18:50:20|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|0
1728672630000|2024-10-11 18:50:30|45089.2|45069.2|45088|45068|45090.5|45070.5|45086.7|45066.7|6
1728672640000|2024-10-11 18:50:40|45086.7|45066.7|45088|45068|45088|45068|45086.7|45066.7|0
1728672650000|2024-10-11 18:50:50|45086.7|45066.7|45090.5|45070.5|45090.5|45070.5|45086.7|45066.7|1
1728672680000|2024-10-11 18:51:20|||||||||1
1728672710000|2024-10-11 18:51:50|||||||||1
1728672740000|2024-10-11 18:52:20|||||||||1
1728672750000|2024-10-11 18:52:30|||||||||2
1728672760000|2024-10-11 18:52:40|45088|45068|45089.2|45069.2|45089.2|45069.2|45088|45068|2
1728672770000|2024-10-11 18:52:50|45088|45068|45088|45068|45088|45068|45088|45068|0
1728672780000|2024-10-11 18:53:00|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|2
1728672800000|2024-10-11 18:53:20|||||||||2
1728672810000|2024-10-11 18:53:30|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|1
1728672820000|2024-10-11 18:53:40|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|0
1728672830000|2024-10-11 18:53:50|45091.7|45071.7|45090.5|45070.5|45091.7|45071.7|45090.5|45070.5|1
1728672850000|2024-10-11 18:54:10|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45090.5|45070.5|2
1728672870000|2024-10-11 18:54:30|45093|45073|45093|45073|45093|45073|45093|45073|4
1728672880000|2024-10-11 18:54:40|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|0
1728672890000|2024-10-11 18:54:50|45095.5|45075.5|45098|45078|45098|45078|45095.5|45075.5|0
1728672900000|2024-10-11 18:55:00|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|2
1728672910000|2024-10-11 18:55:10|||||||||2
1728672920000|2024-10-11 18:55:20|||||||||1
1728672930000|2024-10-11 18:55:30|45100.5|45080.5|45100.5|45080.5|45100.5|45080.5|45099.2|45079.2|7
1728672940000|2024-10-11 18:55:40|45099.2|45079.2|45100.5|45080.5|45100.5|45080.5|45099.2|45079.2|2
1728672960000|2024-10-11 18:56:00|45101.7|45081.7|45104.2|45084.2|45104.2|45084.2|45101.7|45081.7|2
1728672980000|2024-10-11 18:56:20|45105.5|45085.5|45106.7|45086.7|45106.7|45086.7|45105.5|45085.5|1
1728672990000|2024-10-11 18:56:30|45111.7|45091.7|45115.5|45095.5|45115.5|45095.5|45111.7|45091.7|8
1728673010000|2024-10-11 18:56:50|||||||||4
1728673030000|2024-10-11 18:57:10|45116.7|45096.7|45115.5|45095.5|45116.7|45096.7|45115.5|45095.5|0
1728673040000|2024-10-11 18:57:20|||||||||1
1728673070000|2024-10-11 18:57:50|45118|45098|45116.7|45096.7|45118|45098|45116.7|45096.7|1
1728673080000|2024-10-11 18:58:00|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|0
1728673090000|2024-10-11 18:58:10|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|0
1728673100000|2024-10-11 18:58:20|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|0
1728673140000|2024-10-11 18:59:00|45118|45098|45116.7|45096.7|45118|45098|45115.5|45095.5|4
1728673150000|2024-10-11 18:59:10|45115.5|45095.5|45116.7|45096.7|45116.7|45096.7|45115.5|45095.5|1
1728673160000|2024-10-11 18:59:20|45118|45098|45118|45098|45118|45098|45118|45098|0
1728673180000|2024-10-11 18:59:40|45119.2|45099.2|45118|45098|45120.5|45100.5|45118|45098|1
1728673190000|2024-10-11 18:59:50|45116.7|45096.7|45115.5|45095.5|45116.7|45096.7|45115.5|45095.5|2
1728673200000|2024-10-11 19:00:00|45116.7|45096.7|45115.5|45095.5|45118|45098|45115.5|45095.5|9
1728673220000|2024-10-11 19:00:20|||||||||1
1728673260000|2024-10-11 19:01:00|45120.5|45100.5|45118|45098|45120.5|45100.5|45118|45098|18
1728673270000|2024-10-11 19:01:10|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45115.5|45095.5|7
1728673280000|2024-10-11 19:01:20|45121.7|45101.7|45135.5|45115.5|45135.5|45115.5|45121.7|45101.7|26
1728673290000|2024-10-11 19:01:30|45134.2|45114.2|45134.2|45114.2|45135.5|45115.5|45133|45113|12
1728673300000|2024-10-11 19:01:40|45133|45113|45126.7|45106.7|45133|45113|45126.7|45106.7|11
1728673310000|2024-10-11 19:01:50|45123|45103|45119.2|45099.2|45123|45103|45115.5|45095.5|25
1728673320000|2024-10-11 19:02:00|45116.7|45096.7|45120.5|45100.5|45120.5|45100.5|45116.7|45096.7|5
1728673330000|2024-10-11 19:02:10|45119.2|45099.2|45120.5|45100.5|45120.5|45100.5|45119.2|45099.2|4
1728673340000|2024-10-11 19:02:20|45116.7|45096.7|45123|45103|45123|45103|45116.7|45096.7|8
1728673350000|2024-10-11 19:02:30|45125.5|45105.5|45123|45103|45125.5|45105.5|45123|45103|18
1728673380000|2024-10-11 19:03:00|||||||||2
1728673390000|2024-10-11 19:03:10|45120.5|45100.5|45115.5|45095.5|45120.5|45100.5|45115.5|45095.5|2
1728673400000|2024-10-11 19:03:20|||||||||3
1728673410000|2024-10-11 19:03:30|45110.5|45090.5|45108|45088|45110.5|45090.5|45105.5|45085.5|21
1728673420000|2024-10-11 19:03:40|45110.5|45090.5|45110.5|45090.5|45110.5|45090.5|45108|45088|6
1728673430000|2024-10-11 19:03:50|45111.7|45091.7|45119.2|45099.2|45119.2|45099.2|45111.7|45091.7|16
1728673440000|2024-10-11 19:04:00|45118|45098|45119.2|45099.2|45120.5|45100.5|45118|45098|17
1728673450000|2024-10-11 19:04:10|45120.5|45100.5|45120.5|45100.5|45121.8|45101.8|45120.5|45100.5|14
1728673460000|2024-10-11 19:04:20|45123|45103|45120.5|45100.5|45123|45103|45120.5|45100.5|7
1728673470000|2024-10-11 19:04:30|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45115.5|45095.5|7
1728673480000|2024-10-11 19:04:40|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|7
1728673490000|2024-10-11 19:04:50|45124.3|45104.3|45123|45103|45125.5|45105.5|45123|45103|25
1728673500000|2024-10-11 19:05:00|45124.3|45104.3|45125.5|45105.5|45125.5|45105.5|45124.3|45104.3|3
1728673510000|2024-10-11 19:05:10|||||||||5
1728673530000|2024-10-11 19:05:30|45124.2|45104.2|45125.5|45105.5|45125.5|45105.5|45124.2|45104.2|1
1728673540000|2024-10-11 19:05:40|45124.3|45104.3|45125.5|45105.5|45125.5|45105.5|45124.3|45104.3|7
1728673580000|2024-10-11 19:06:20|||||||||1
1728673610000|2024-10-11 19:06:50|||||||||2
1728673620000|2024-10-11 19:07:00|||||||||1
1728673630000|2024-10-11 19:07:10|45123|45103|45121.8|45101.8|45123|45103|45121.8|45101.8|4
1728673650000|2024-10-11 19:07:30|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|1
1728673680000|2024-10-11 19:08:00|||||||||1
1728673690000|2024-10-11 19:08:10|45119.3|45099.3|45118|45098|45119.3|45099.3|45118|45098|1
1728673700000|2024-10-11 19:08:20|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|0
1728673720000|2024-10-11 19:08:40|45118|45098|45118|45098|45118|45098|45118|45098|1
1728673760000|2024-10-11 19:09:20|45120.5|45100.5|45123|45103|45123|45103|45120.5|45100.5|2
1728673770000|2024-10-11 19:09:30|45124.3|45104.3|45124.3|45104.3|45124.3|45104.3|45124.3|45104.3|4
1728673790000|2024-10-11 19:09:50|||||||||4
1728673850000|2024-10-11 19:10:50|||||||||1
1728673860000|2024-10-11 19:11:00|45126.8|45106.8|45128|45108|45128|45108|45126.8|45106.8|7
1728673880000|2024-10-11 19:11:20|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|1
1728673940000|2024-10-11 19:12:20|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|4
1728673950000|2024-10-11 19:12:30|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|2
1728673960000|2024-10-11 19:12:40|45136.8|45116.8|45134.3|45114.3|45138|45118|45134.3|45114.3|7
1728673980000|2024-10-11 19:13:00|||||||||3
1728673990000|2024-10-11 19:13:10|45133|45113|45130.5|45110.5|45133|45113|45130.5|45110.5|1
1728674020000|2024-10-11 19:13:40|||||||||10
1728674030000|2024-10-11 19:13:50|||||||||1
1728674040000|2024-10-11 19:14:00|45129.3|45109.3|45125.5|45105.5|45130.5|45110.5|45125.5|45105.5|24
1728674050000|2024-10-11 19:14:10|45124.3|45104.3|45125.5|45105.5|45125.5|45105.5|45124.3|45104.3|11
1728674060000|2024-10-11 19:14:20|45124.3|45104.3|45125.5|45105.5|45125.5|45105.5|45124.3|45104.3|14
1728674070000|2024-10-11 19:14:30|||||||||4
1728674080000|2024-10-11 19:14:40|45130.5|45110.5|45135.5|45115.5|45135.5|45115.5|45130.5|45110.5|23
1728674090000|2024-10-11 19:14:50|45138|45118|45139.3|45119.3|45140.5|45120.5|45138|45118|20
1728674100000|2024-10-11 19:15:00|45138|45118|45139.3|45119.3|45140.5|45120.5|45138|45118|5
1728674110000|2024-10-11 19:15:10|45138|45118|45135.5|45115.5|45140.5|45120.5|45135.5|45115.5|11
1728674120000|2024-10-11 19:15:20|45133|45113|45133|45113|45133|45113|45133|45113|15
1728674130000|2024-10-11 19:15:30|||||||||10
1728674140000|2024-10-11 19:15:40|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|10
1728674150000|2024-10-11 19:15:50|45139.3|45119.3|45144.3|45124.3|45144.3|45124.3|45139.3|45119.3|19
1728674160000|2024-10-11 19:16:00|45145.5|45125.5|45159.3|45139.3|45159.3|45139.3|45145.5|45125.5|28
1728674170000|2024-10-11 19:16:10|45158|45138|45155.5|45135.5|45163|45143|45155.5|45135.5|15
1728674180000|2024-10-11 19:16:20|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|2
1728674190000|2024-10-11 19:16:30|45153|45133|45144.3|45124.3|45153|45133|45144.3|45124.3|14
1728674200000|2024-10-11 19:16:40|45143|45123|45143|45123|45144.3|45124.3|45143|45123|6
1728674210000|2024-10-11 19:16:50|45144.3|45124.3|45145.5|45125.5|45145.5|45125.5|45144.3|45124.3|13
1728674220000|2024-10-11 19:17:00|45146.8|45126.8|45150.5|45130.5|45150.5|45130.5|45146.8|45126.8|13
1728674230000|2024-10-11 19:17:10|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|1
1728674250000|2024-10-11 19:17:30|45155.5|45135.5|45155.5|45135.5|45155.5|45135.5|45155.5|45135.5|2
1728674260000|2024-10-11 19:17:40|45158|45138|45159.3|45139.3|45159.3|45139.3|45156.8|45136.8|3
1728674270000|2024-10-11 19:17:50|45156.8|45136.8|45155.5|45135.5|45159.3|45139.3|45155.5|45135.5|7
1728674280000|2024-10-11 19:18:00|45153|45133|45144.3|45124.3|45153|45133|45144.3|45124.3|3
1728674320000|2024-10-11 19:18:40|||||||||1
1728674330000|2024-10-11 19:18:50|45143|45123|45143|45123|45143|45123|45143|45123|1
1728674380000|2024-10-11 19:19:40|||||||||1
1728674390000|2024-10-11 19:19:50|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|45138|45118|7
1728674400000|2024-10-11 19:20:00|45141.8|45121.8|45145.5|45125.5|45145.5|45125.5|45141.8|45121.8|5
1728674410000|2024-10-11 19:20:10|45148.1|45128.1|45150.5|45130.5|45150.5|45130.5|45148.1|45128.1|18
1728674420000|2024-10-11 19:20:20|45153|45133|45153|45133|45153|45133|45153|45133|9
1728674430000|2024-10-11 19:20:30|||||||||6
1728674440000|2024-10-11 19:20:40|45154.3|45134.3|45155.5|45135.5|45155.5|45135.5|45154.3|45134.3|0
1728674460000|2024-10-11 19:21:00|45158.1|45138.1|45168|45148|45168|45148|45158.1|45138.1|32
1728674470000|2024-10-11 19:21:10|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|1
1728674490000|2024-10-11 19:21:30|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|2
1728674520000|2024-10-11 19:22:00|45164.3|45144.3|45161.8|45141.8|45164.3|45144.3|45161.8|45141.8|10
1728674550000|2024-10-11 19:22:30|45160.6|45140.6|45156.8|45136.8|45160.6|45140.6|45156.8|45136.8|8
1728674560000|2024-10-11 19:22:40|45155.6|45135.6|45150.6|45130.6|45155.6|45135.6|45150.6|45130.6|7
1728674570000|2024-10-11 19:22:50|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|6
1728674600000|2024-10-11 19:23:20|||||||||1
1728674610000|2024-10-11 19:23:30|||||||||1
1728674620000|2024-10-11 19:23:40|||||||||1
1728674630000|2024-10-11 19:23:50|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|2
1728674640000|2024-10-11 19:24:00|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|0
1728674690000|2024-10-11 19:24:50|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|5
1728674700000|2024-10-11 19:25:00|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|7
1728674740000|2024-10-11 19:25:40|||||||||1
1728674750000|2024-10-11 19:25:50|45153.1|45133.1|45154.3|45134.3|45154.3|45134.3|45153.1|45133.1|6
1728674760000|2024-10-11 19:26:00|45155.6|45135.6|45155.6|45135.6|45155.6|45135.6|45155.6|45135.6|3
1728674770000|2024-10-11 19:26:10|45156.8|45136.8|45155.6|45135.6|45156.8|45136.8|45155.6|45135.6|11
1728674810000|2024-10-11 19:26:50|||||||||1
1728674820000|2024-10-11 19:27:00|||||||||3
1728674850000|2024-10-11 19:27:30|45158.1|45138.1|45163.1|45143.1|45163.1|45143.1|45158.1|45138.1|59
1728674880000|2024-10-11 19:28:00|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|1
1728674890000|2024-10-11 19:28:10|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|4
1728674900000|2024-10-11 19:28:20|45161.8|45141.8|45163.1|45143.1|45163.1|45143.1|45161.8|45141.8|7
1728674940000|2024-10-11 19:29:00|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|4
1728674950000|2024-10-11 19:29:10|45166.8|45146.8|45168.1|45148.1|45168.1|45148.1|45166.8|45146.8|1
1728674990000|2024-10-11 19:29:50|45170.6|45150.6|45174.3|45154.3|45174.3|45154.3|45170.6|45150.6|33
1728675000000|2024-10-11 19:30:00|45173.1|45153.1|45170.6|45150.6|45173.1|45153.1|45169.3|45149.3|24
1728675010000|2024-10-11 19:30:10|45169.3|45149.3|45170.6|45150.6|45170.6|45150.6|45169.3|45149.3|8
1728675020000|2024-10-11 19:30:20|45169.3|45149.3|45170.6|45150.6|45170.6|45150.6|45169.3|45149.3|10
1728675030000|2024-10-11 19:30:30|||||||||5
1728675090000|2024-10-11 19:31:30|||||||||1
1728675110000|2024-10-11 19:31:50|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|5
1728675120000|2024-10-11 19:32:00|||||||||1
1728675130000|2024-10-11 19:32:10|||||||||2
1728675140000|2024-10-11 19:32:20|||||||||1
1728675170000|2024-10-11 19:32:50|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|1
1728675180000|2024-10-11 19:33:00|45175.6|45155.6|45176.8|45156.8|45176.8|45156.8|45175.6|45155.6|4
1728675210000|2024-10-11 19:33:30|||||||||1
1728675240000|2024-10-11 19:34:00|||||||||2
1728675250000|2024-10-11 19:34:10|45178.1|45158.1|45179.3|45159.3|45179.3|45159.3|45178.1|45158.1|7
1728675260000|2024-10-11 19:34:20|||||||||3
1728675270000|2024-10-11 19:34:30|||||||||5
1728675280000|2024-10-11 19:34:40|||||||||3
1728675290000|2024-10-11 19:34:50|||||||||3
1728675300000|2024-10-11 19:35:00|45180.6|45160.6|45175.6|45155.6|45180.6|45160.6|45175.6|45155.6|8
1728675310000|2024-10-11 19:35:10|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|0
1728675320000|2024-10-11 19:35:20|45171.8|45151.8|45169.3|45149.3|45171.8|45151.8|45169.3|45149.3|6
1728675360000|2024-10-11 19:36:00|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|0
1728675450000|2024-10-11 19:37:30|45164.3|45144.3|45160.6|45140.6|45164.3|45144.3|45160.6|45140.6|5
1728675470000|2024-10-11 19:37:50|||||||||3
1728675490000|2024-10-11 19:38:10|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|4
1728675510000|2024-10-11 19:38:30|45161.9|45141.9|45161.9|45141.9|45161.9|45141.9|45161.9|45141.9|0
1728675540000|2024-10-11 19:39:00|45163.1|45143.1|45161.9|45141.9|45163.1|45143.1|45161.9|45141.9|0
1728675590000|2024-10-11 19:39:50|45160.6|45140.6|45159.3|45139.3|45160.6|45140.6|45159.3|45139.3|4
1728675610000|2024-10-11 19:40:10|||||||||1
1728675640000|2024-10-11 19:40:40|||||||||1
1728675650000|2024-10-11 19:40:50|45156.9|45136.9|45155.6|45135.6|45156.9|45136.9|45155.6|45135.6|0
1728675660000|2024-10-11 19:41:00|||||||||5
1728675670000|2024-10-11 19:41:10|||||||||1
1728675710000|2024-10-11 19:41:50|45156.9|45136.9|45156.9|45136.9|45156.9|45136.9|45156.9|45136.9|2
1728675720000|2024-10-11 19:42:00|45155.6|45135.6|45155.6|45135.6|45155.6|45135.6|45155.6|45135.6|1
1728675730000|2024-10-11 19:42:10|45156.9|45136.9|45158.1|45138.1|45158.1|45138.1|45156.9|45136.9|0
1728675740000|2024-10-11 19:42:20|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|0
1728675760000|2024-10-11 19:42:40|||||||||1
1728675800000|2024-10-11 19:43:20|45159.4|45139.4|45159.4|45139.4|45159.4|45139.4|45159.4|45139.4|1
1728675820000|2024-10-11 19:43:40|45160.6|45140.6|45159.4|45139.4|45160.6|45140.6|45159.4|45139.4|0
1728675840000|2024-10-11 19:44:00|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|1
1728675880000|2024-10-11 19:44:40|45161.9|45141.9|45160.6|45140.6|45161.9|45141.9|45160.6|45140.6|2
1728675890000|2024-10-11 19:44:50|||||||||11
1728675900000|2024-10-11 19:45:00|45159.4|45139.4|45164.4|45144.4|45164.4|45144.4|45159.4|45139.4|7
1728675940000|2024-10-11 19:45:40|45166.9|45146.9|45168.1|45148.1|45168.1|45148.1|45166.9|45146.9|1
1728675970000|2024-10-11 19:46:10|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|2
1728675990000|2024-10-11 19:46:30|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|2
1728676000000|2024-10-11 19:46:40|||||||||1
1728676020000|2024-10-11 19:47:00|45169.4|45149.4|45168.1|45148.1|45170.6|45150.6|45168.1|45148.1|1
1728676030000|2024-10-11 19:47:10|||||||||2
1728676050000|2024-10-11 19:47:30|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|2
1728676070000|2024-10-11 19:47:50|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45164.4|45144.4|14
1728676080000|2024-10-11 19:48:00|||||||||1
1728676090000|2024-10-11 19:48:10|||||||||1
1728676150000|2024-10-11 19:49:10|||||||||5
1728676170000|2024-10-11 19:49:30|||||||||1
1728676190000|2024-10-11 19:49:50|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|0
1728676200000|2024-10-11 19:50:00|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45164.4|45144.4|1
1728676210000|2024-10-11 19:50:10|45164.4|45144.4|45165.6|45145.6|45168.1|45148.1|45164.4|45144.4|5
1728676220000|2024-10-11 19:50:20|45166.9|45146.9|45165.6|45145.6|45166.9|45146.9|45165.6|45145.6|0
1728676240000|2024-10-11 19:50:40|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|45165.6|45145.6|2
1728676250000|2024-10-11 19:50:50|45166.9|45146.9|45165.6|45145.6|45166.9|45146.9|45165.6|45145.6|0
1728676270000|2024-10-11 19:51:10|||||||||1
1728676280000|2024-10-11 19:51:20|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|45166.9|45146.9|5
1728676290000|2024-10-11 19:51:30|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|22
1728676300000|2024-10-11 19:51:40|||||||||3
1728676320000|2024-10-11 19:52:00|45168.1|45148.1|45173.1|45153.1|45173.1|45153.1|45168.1|45148.1|1
1728676340000|2024-10-11 19:52:20|||||||||1
1728676360000|2024-10-11 19:52:40|||||||||1
1728676380000|2024-10-11 19:53:00|||||||||5
1728676400000|2024-10-11 19:53:20|||||||||1
1728676410000|2024-10-11 19:53:30|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|0
1728676420000|2024-10-11 19:53:40|||||||||2
1728676430000|2024-10-11 19:53:50|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|3
1728676440000|2024-10-11 19:54:00|45170.6|45150.6|45171.9|45151.9|45171.9|45151.9|45170.6|45150.6|0
1728676450000|2024-10-11 19:54:10|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|1
1728676470000|2024-10-11 19:54:30|||||||||6
1728676480000|2024-10-11 19:54:40|||||||||9
1728676490000|2024-10-11 19:54:50|||||||||6
1728676500000|2024-10-11 19:55:00|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|8
1728676510000|2024-10-11 19:55:10|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|0
1728676520000|2024-10-11 19:55:20|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|0
1728676550000|2024-10-11 19:55:50|||||||||2
1728676570000|2024-10-11 19:56:10|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|5
1728676580000|2024-10-11 19:56:20|45175.6|45155.6|45171.9|45151.9|45175.6|45155.6|45171.9|45151.9|3
1728676590000|2024-10-11 19:56:30|||||||||1
1728676640000|2024-10-11 19:57:20|||||||||1
1728676670000|2024-10-11 19:57:50|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|3
1728676680000|2024-10-11 19:58:00|45173.1|45153.1|45171.9|45151.9|45173.1|45153.1|45171.9|45151.9|0
1728676690000|2024-10-11 19:58:10|||||||||1
1728676700000|2024-10-11 19:58:20|||||||||1
1728676710000|2024-10-11 19:58:30|45170.7|45150.7|45171.9|45151.9|45171.9|45151.9|45170.7|45150.7|0
1728676720000|2024-10-11 19:58:40|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|0
1728676730000|2024-10-11 19:58:50|45171.9|45151.9|45174.4|45154.4|45174.4|45154.4|45171.9|45151.9|1
1728676740000|2024-10-11 19:59:00|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|1
1728676750000|2024-10-11 19:59:10|||||||||4
1728676770000|2024-10-11 19:59:30|45160.7|45140.7|45159.4|45139.4|45160.7|45140.7|45159.4|45139.4|18
1728676790000|2024-10-11 19:59:50|45158.1|45138.1|45159.4|45139.4|45159.4|45139.4|45158.1|45138.1|12
1728676800000|2024-10-11 20:00:00|45158.1|45138.1|45159.4|45139.4|45159.4|45139.4|45158.1|45138.1|8
1728676810000|2024-10-11 20:00:10|45158.1|45138.1|45155.7|45135.7|45158.1|45138.1|45155.7|45135.7|0
1728676830000|2024-10-11 20:00:30|45156.9|45136.9|45156.9|45136.9|45156.9|45136.9|45155.7|45135.7|2
1728676840000|2024-10-11 20:00:40|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|0
1728676850000|2024-10-11 20:00:50|||||||||3
1728676860000|2024-10-11 20:01:00|45154.4|45134.4|45151.9|45131.9|45154.4|45134.4|45151.9|45131.9|4
1728676870000|2024-10-11 20:01:10|45150.7|45130.7|45146.9|45126.9|45150.7|45130.7|45146.9|45126.9|0
1728676880000|2024-10-11 20:01:20|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|45144.4|45124.4|0
1728676910000|2024-10-11 20:01:50|||||||||1
1728676920000|2024-10-11 20:02:00|45143.2|45123.2|45143.2|45123.2|45143.2|45123.2|45143.2|45123.2|3
1728676930000|2024-10-11 20:02:10|45141.9|45121.9|45141.9|45121.9|45141.9|45121.9|45141.9|45121.9|3
1728676940000|2024-10-11 20:02:20|45139.4|45119.4|45138.2|45118.2|45139.4|45119.4|45138.2|45118.2|1
1728676980000|2024-10-11 20:03:00|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|45136.9|45116.9|4
1728676990000|2024-10-11 20:03:10|45138.2|45118.2|45135.7|45115.7|45138.2|45118.2|45134.4|45114.4|1
1728677000000|2024-10-11 20:03:20|45134.4|45114.4|45134.4|45114.4|45135.7|45115.7|45134.4|45114.4|0
1728677010000|2024-10-11 20:03:30|45135.7|45115.7|45134.4|45114.4|45135.7|45115.7|45134.4|45114.4|1
1728677020000|2024-10-11 20:03:40|45135.7|45115.7|45134.4|45114.4|45135.7|45115.7|45134.4|45114.4|6
1728677030000|2024-10-11 20:03:50|45133.2|45113.2|45131.9|45111.9|45133.2|45113.2|45131.9|45111.9|0
1728677040000|2024-10-11 20:04:00|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|4
1728677050000|2024-10-11 20:04:10|45123.2|45103.2|45123.2|45103.2|45123.2|45103.2|45123.2|45103.2|1
1728677060000|2024-10-11 20:04:20|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|3
1728677070000|2024-10-11 20:04:30|||||||||1
1728677090000|2024-10-11 20:04:50|45120.7|45100.7|45118.2|45098.2|45120.7|45100.7|45118.2|45098.2|4
1728677100000|2024-10-11 20:05:00|45119.4|45099.4|45116.9|45096.9|45119.4|45099.4|45116.9|45096.9|5
1728677120000|2024-10-11 20:05:20|||||||||2
1728677130000|2024-10-11 20:05:30|45115.7|45095.7|45111.9|45091.9|45115.7|45095.7|45111.9|45091.9|3
1728677140000|2024-10-11 20:05:40|||||||||3
1728677160000|2024-10-11 20:06:00|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|0
1728677170000|2024-10-11 20:06:10|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|2
1728677180000|2024-10-11 20:06:20|||||||||1
1728677190000|2024-10-11 20:06:30|||||||||1
1728677200000|2024-10-11 20:06:40|45104.4|45084.4|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|6
1728677210000|2024-10-11 20:06:50|45108.2|45088.2|45109.4|45089.4|45109.4|45089.4|45108.2|45088.2|0
1728677220000|2024-10-11 20:07:00|45108.2|45088.2|45109.4|45089.4|45109.4|45089.4|45108.2|45088.2|1
1728677230000|2024-10-11 20:07:10|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|1
1728677240000|2024-10-11 20:07:20|||||||||5
1728677270000|2024-10-11 20:07:50|45109.4|45089.4|45111.9|45091.9|45111.9|45091.9|45109.4|45089.4|4
1728677310000|2024-10-11 20:08:30|||||||||1
1728677320000|2024-10-11 20:08:40|45110.7|45090.7|45113.2|45093.2|45113.2|45093.2|45109.4|45089.4|4
1728677340000|2024-10-11 20:09:00|||||||||7
1728677360000|2024-10-11 20:09:20|45114.4|45094.4|45115.7|45095.7|45115.7|45095.7|45114.4|45094.4|5
1728677370000|2024-10-11 20:09:30|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|0
1728677380000|2024-10-11 20:09:40|45115.7|45095.7|45116.9|45096.9|45116.9|45096.9|45115.7|45095.7|1
1728677390000|2024-10-11 20:09:50|45113.2|45093.2|45111.9|45091.9|45113.2|45093.2|45111.9|45091.9|2
1728677400000|2024-10-11 20:10:00|||||||||1
1728677420000|2024-10-11 20:10:20|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|0
1728677440000|2024-10-11 20:10:40|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|1
1728677450000|2024-10-11 20:10:50|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|0
1728677480000|2024-10-11 20:11:20|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|2
1728677520000|2024-10-11 20:12:00|||||||||1
1728677550000|2024-10-11 20:12:30|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|0
1728677570000|2024-10-11 20:12:50|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|1
1728677610000|2024-10-11 20:13:30|45110.7|45090.7|45109.4|45089.4|45110.7|45090.7|45109.4|45089.4|0
1728677620000|2024-10-11 20:13:40|45106.9|45086.9|45104.4|45084.4|45108.2|45088.2|45104.4|45084.4|3
1728677630000|2024-10-11 20:13:50|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|0
1728677690000|2024-10-11 20:14:50|45106.9|45086.9|45103.2|45083.2|45106.9|45086.9|45103.2|45083.2|2
1728677700000|2024-10-11 20:15:00|45100.7|45080.7|45098.2|45078.2|45100.7|45080.7|45098.2|45078.2|16
1728677710000|2024-10-11 20:15:10|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45093.2|45073.2|4
1728677720000|2024-10-11 20:15:20|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1728677810000|2024-10-11 20:16:50|||||||||3
1728677820000|2024-10-11 20:17:00|||||||||2
1728677890000|2024-10-11 20:18:10|||||||||1
1728677900000|2024-10-11 20:18:20|||||||||1
1728677950000|2024-10-11 20:19:10|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|5
1728677990000|2024-10-11 20:19:50|||||||||2
1728678010000|2024-10-11 20:20:10|||||||||2
1728678030000|2024-10-11 20:20:30|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|0
1728678050000|2024-10-11 20:20:50|45092|45072|45092|45072|45092|45072|45092|45072|3
1728678070000|2024-10-11 20:21:10|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|1
1728678120000|2024-10-11 20:22:00|45092|45072|45093.2|45073.2|45093.2|45073.2|45092|45072|5
1728678170000|2024-10-11 20:22:50|||||||||1
1728678180000|2024-10-11 20:23:00|||||||||3
1728678190000|2024-10-11 20:23:10|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45093.2|45073.2|3
1728678200000|2024-10-11 20:23:20|45093.2|45073.2|45094.5|45074.5|45094.5|45074.5|45093.2|45073.2|3
1728678240000|2024-10-11 20:24:00|||||||||4
1728678260000|2024-10-11 20:24:20|45098.2|45078.2|45097|45077|45098.2|45078.2|45097|45077|0
1728678290000|2024-10-11 20:24:50|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|1
1728678330000|2024-10-11 20:25:30|45093.2|45073.2|45094.5|45074.5|45094.5|45074.5|45093.2|45073.2|1
1728678350000|2024-10-11 20:25:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|2
1728678360000|2024-10-11 20:26:00|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|1
1728678410000|2024-10-11 20:26:50|45097|45077|45097|45077|45097|45077|45097|45077|7
1728678490000|2024-10-11 20:28:10|||||||||4
1728678520000|2024-10-11 20:28:40|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|4
1728678540000|2024-10-11 20:29:00|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|1
1728678560000|2024-10-11 20:29:20|45098.2|45078.2|45099.5|45079.5|45099.5|45079.5|45098.2|45078.2|2
1728678570000|2024-10-11 20:29:30|45098.2|45078.2|45099.5|45079.5|45099.5|45079.5|45098.2|45078.2|0
1728678580000|2024-10-11 20:29:40|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|0
1728678590000|2024-10-11 20:29:50|45099.5|45079.5|45098.2|45078.2|45099.5|45079.5|45098.2|45078.2|6
1728678600000|2024-10-11 20:30:00|45100.7|45080.7|45102|45082|45102|45082|45100.7|45080.7|6
1728678610000|2024-10-11 20:30:10|45103.2|45083.2|45102|45082|45103.2|45083.2|45099.5|45079.5|4
1728678630000|2024-10-11 20:30:30|||||||||1
1728678650000|2024-10-11 20:30:50|45100.7|45080.7|45098.2|45078.2|45102|45082|45098.2|45078.2|2
1728678660000|2024-10-11 20:31:00|45097|45077|45094.5|45074.5|45097|45077|45094.5|45074.5|1
1728678670000|2024-10-11 20:31:10|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1728678690000|2024-10-11 20:31:30|45092|45072|45094.5|45074.5|45094.5|45074.5|45092|45072|5
1728678700000|2024-10-11 20:31:40|45093.3|45073.3|45092|45072|45094.5|45074.5|45092|45072|0
1728678710000|2024-10-11 20:31:50|||||||||1
1728678730000|2024-10-11 20:32:10|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|6
1728678740000|2024-10-11 20:32:20|45094.5|45074.5|45090.7|45070.7|45094.5|45074.5|45090.7|45070.7|6
1728678750000|2024-10-11 20:32:30|45092|45072|45092|45072|45092|45072|45092|45072|3
1728678760000|2024-10-11 20:32:40|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|2
1728678790000|2024-10-11 20:33:10|45092|45072|45092|45072|45092|45072|45092|45072|0
1728678800000|2024-10-11 20:33:20|45090.8|45070.8|45089.5|45069.5|45090.8|45070.8|45089.5|45069.5|5
1728678810000|2024-10-11 20:33:30|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|7
1728678830000|2024-10-11 20:33:50|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1728678850000|2024-10-11 20:34:10|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|0
1728678860000|2024-10-11 20:34:20|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|1
1728678880000|2024-10-11 20:34:40|45088.3|45068.3|45089.5|45069.5|45089.5|45069.5|45088.3|45068.3|2
1728678890000|2024-10-11 20:34:50|45088.3|45068.3|45087|45067|45088.3|45068.3|45087|45067|6
1728678900000|2024-10-11 20:35:00|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|45088.3|45068.3|0
1728678910000|2024-10-11 20:35:10|45089.5|45069.5|45089.5|45069.5|45090.8|45070.8|45089.5|45069.5|2
1728678920000|2024-10-11 20:35:20|45090.8|45070.8|45089.5|45069.5|45090.8|45070.8|45089.5|45069.5|1
1728678940000|2024-10-11 20:35:40|45090.8|45070.8|45089.5|45069.5|45090.8|45070.8|45089.5|45069.5|2
1728678960000|2024-10-11 20:36:00|||||||||1
1728678970000|2024-10-11 20:36:10|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|1
1728679000000|2024-10-11 20:36:40|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|2
1728679020000|2024-10-11 20:37:00|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|0
1728679040000|2024-10-11 20:37:20|45097|45077|45098.3|45078.3|45098.3|45078.3|45097|45077|2
1728679060000|2024-10-11 20:37:40|||||||||1
1728679100000|2024-10-11 20:38:20|45099.5|45079.5|45100.8|45080.8|45102|45082|45099.5|45079.5|1
1728679120000|2024-10-11 20:38:40|||||||||1
1728679130000|2024-10-11 20:38:50|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|9
1728679160000|2024-10-11 20:39:20|45105.8|45085.8|45102|45082|45105.8|45085.8|45102|45082|1
1728679210000|2024-10-11 20:40:10|45100.8|45080.8|45102|45082|45102|45082|45100.8|45080.8|0
1728679220000|2024-10-11 20:40:20|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|1
1728679230000|2024-10-11 20:40:30|45100.8|45080.8|45102|45082|45102|45082|45100.8|45080.8|2
1728679270000|2024-10-11 20:41:10|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|0
1728679280000|2024-10-11 20:41:20|||||||||1
1728679310000|2024-10-11 20:41:50|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|5
1728679380000|2024-10-11 20:43:00|45107|45087|45108.3|45088.3|45108.3|45088.3|45107|45087|2
1728679390000|2024-10-11 20:43:10|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|45110.8|45090.8|5
1728679400000|2024-10-11 20:43:20|45115.8|45095.8|45117|45097|45117|45097|45115.8|45095.8|1
1728679410000|2024-10-11 20:43:30|45118.3|45098.3|45119.5|45099.5|45119.5|45099.5|45118.3|45098.3|3
1728679420000|2024-10-11 20:43:40|45122|45102|45128.3|45108.3|45128.3|45108.3|45122|45102|15
1728679430000|2024-10-11 20:43:50|45130.8|45110.8|45142|45122|45142|45122|45130.8|45110.8|8
1728679440000|2024-10-11 20:44:00|45143.3|45123.3|45140.8|45120.8|45143.3|45123.3|45140.8|45120.8|6
1728679450000|2024-10-11 20:44:10|45139.5|45119.5|45137|45117|45142|45122|45137|45117|7
1728679460000|2024-10-11 20:44:20|||||||||1
1728679480000|2024-10-11 20:44:40|||||||||2
1728679490000|2024-10-11 20:44:50|||||||||4
1728679510000|2024-10-11 20:45:10|45138.3|45118.3|45137|45117|45138.3|45118.3|45137|45117|3
1728679520000|2024-10-11 20:45:20|45134.5|45114.5|45133.3|45113.3|45134.5|45114.5|45133.3|45113.3|1
1728679560000|2024-10-11 20:46:00|45132|45112|45125.8|45105.8|45132|45112|45125.8|45105.8|20
1728679590000|2024-10-11 20:46:30|||||||||4
1728679620000|2024-10-11 20:47:00|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1728679640000|2024-10-11 20:47:20|45124.5|45104.5|45123.3|45103.3|45124.5|45104.5|45123.3|45103.3|0
1728679670000|2024-10-11 20:47:50|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|0
1728679690000|2024-10-11 20:48:10|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|0
1728679710000|2024-10-11 20:48:30|45127|45107|45127|45107|45127|45107|45127|45107|5
1728679720000|2024-10-11 20:48:40|45128.3|45108.3|45127|45107|45128.3|45108.3|45127|45107|3
1728679740000|2024-10-11 20:49:00|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|4
1728679760000|2024-10-11 20:49:20|45130.8|45110.8|45128.3|45108.3|45130.8|45110.8|45128.3|45108.3|1
1728679770000|2024-10-11 20:49:30|45129.6|45109.6|45135.8|45115.8|45135.8|45115.8|45129.6|45109.6|8
1728679780000|2024-10-11 20:49:40|||||||||1
1728679790000|2024-10-11 20:49:50|45133.3|45113.3|45137.1|45117.1|45137.1|45117.1|45133.3|45113.3|8
1728679800000|2024-10-11 20:50:00|45140.8|45120.8|45142.1|45122.1|45142.1|45122.1|45140.8|45120.8|17
1728679810000|2024-10-11 20:50:10|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|0
1728679830000|2024-10-11 20:50:30|||||||||1
1728679850000|2024-10-11 20:50:50|||||||||1
1728679860000|2024-10-11 20:51:00|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|1
1728679870000|2024-10-11 20:51:10|45137.1|45117.1|45135.8|45115.8|45137.1|45117.1|45135.8|45115.8|4
1728679890000|2024-10-11 20:51:30|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|0
1728679900000|2024-10-11 20:51:40|45132.1|45112.1|45135.8|45115.8|45135.8|45115.8|45132.1|45112.1|5
1728679910000|2024-10-11 20:51:50|||||||||3
1728679920000|2024-10-11 20:52:00|||||||||1
1728679930000|2024-10-11 20:52:10|45137.1|45117.1|45139.6|45119.6|45139.6|45119.6|45135.8|45115.8|4
1728679940000|2024-10-11 20:52:20|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1728679980000|2024-10-11 20:53:00|45142.1|45122.1|45142.1|45122.1|45143.3|45123.3|45142.1|45122.1|6
1728679990000|2024-10-11 20:53:10|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|0
1728680020000|2024-10-11 20:53:40|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|1
1728680050000|2024-10-11 20:54:10|45150.8|45130.8|45152.1|45132.1|45152.1|45132.1|45150.8|45130.8|2
1728680060000|2024-10-11 20:54:20|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|2
1728680080000|2024-10-11 20:54:40|45152.1|45132.1|45150.8|45130.8|45152.1|45132.1|45150.8|45130.8|2
1728680090000|2024-10-11 20:54:50|45149.6|45129.6|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|5
1728680100000|2024-10-11 20:55:00|||||||||3
1728680120000|2024-10-11 20:55:20|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|0
1728680140000|2024-10-11 20:55:40|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|6
1728680160000|2024-10-11 20:56:00|45148.3|45128.3|45150.8|45130.8|45150.8|45130.8|45148.3|45128.3|5
1728680210000|2024-10-11 20:56:50|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|3
1728680230000|2024-10-11 20:57:10|||||||||1
1728680250000|2024-10-11 20:57:30|45149.6|45129.6|45150.8|45130.8|45150.8|45130.8|45149.6|45129.6|0
1728680280000|2024-10-11 20:58:00|45149.6|45129.6|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|2
1728680290000|2024-10-11 20:58:10|45148.3|45128.3|45147.1|45127.1|45148.3|45128.3|45147.1|45127.1|0
1728680320000|2024-10-11 20:58:40|45148.3|45128.3|45152.1|45132.1|45152.1|45132.1|45148.3|45128.3|2
1728680330000|2024-10-11 20:58:50|45149.6|45129.6|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|0
1728680340000|2024-10-11 20:59:00|45149.6|45129.6|45148.3|45128.3|45149.6|45129.6|45148.3|45128.3|4
1728680350000|2024-10-11 20:59:10|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|2
1728680370000|2024-10-11 20:59:30|45142.1|45122.1|45138.3|45118.3|45142.1|45122.1|45138.3|45118.3|18
1728680380000|2024-10-11 20:59:40|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|0
1728680390000|2024-10-11 20:59:50|||||||||1
1728864000000|2024-10-14 00:00:00|44696.1|44676.1|44643.6|44623.6|44696.1|44676.1|44642.4|44622.4|47
1728864010000|2024-10-14 00:00:10|44646.1|44626.1|44646.1|44626.1|44647.3|44627.3|44646.1|44626.1|6
1728864020000|2024-10-14 00:00:20|44644.9|44624.9|44632.5|44612.5|44644.9|44624.9|44631.2|44611.2|33
1728864030000|2024-10-14 00:00:30|44633.7|44613.7|44631.2|44611.2|44634.9|44614.9|44631.2|44611.2|2
1728864040000|2024-10-14 00:00:40|44631.1|44611.1|44634.9|44614.9|44637.4|44617.4|44629.9|44609.9|6
1728864050000|2024-10-14 00:00:50|44628.8|44608.8|44622.5|44602.5|44630|44610|44622.5|44602.5|14
1728864060000|2024-10-14 00:01:00|44619.9|44599.9|44653.6|44633.6|44653.6|44633.6|44619.9|44599.9|8
1728864070000|2024-10-14 00:01:10|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|0
1728864080000|2024-10-14 00:01:20|44656.1|44636.1|44654.9|44634.9|44658.6|44638.6|44653.6|44633.6|5
1728864090000|2024-10-14 00:01:30|44653.6|44633.6|44658.6|44638.6|44661.1|44641.1|44653.6|44633.6|5
1728864100000|2024-10-14 00:01:40|44661.1|44641.1|44654.8|44634.8|44663.6|44643.6|44653.6|44633.6|10
1728864110000|2024-10-14 00:01:50|44654.9|44634.9|44653.6|44633.6|44654.9|44634.9|44653.6|44633.6|0
1728864120000|2024-10-14 00:02:00|44662.4|44642.4|44664.9|44644.9|44666.1|44646.1|44662.4|44642.4|11
1728864130000|2024-10-14 00:02:10|44663.6|44643.6|44656.1|44636.1|44663.6|44643.6|44656.1|44636.1|5
1728864150000|2024-10-14 00:02:30|44657.4|44637.4|44647.5|44627.5|44657.5|44637.5|44647.5|44627.5|17
1728864160000|2024-10-14 00:02:40|44643.7|44623.7|44622.5|44602.5|44643.7|44623.7|44622.5|44602.5|17
1728864170000|2024-10-14 00:02:50|44623.7|44603.7|44627.5|44607.5|44629.9|44609.9|44622.5|44602.5|10
1728864180000|2024-10-14 00:03:00|44623.7|44603.7|44627.5|44607.5|44627.5|44607.5|44622.5|44602.5|2
1728864200000|2024-10-14 00:03:20|44623.7|44603.7|44626.2|44606.2|44627.5|44607.5|44623.7|44603.7|4
1728864210000|2024-10-14 00:03:30|44624.9|44604.9|44619.9|44599.9|44624.9|44604.9|44618.6|44598.6|0
1728864220000|2024-10-14 00:03:40|44618.6|44598.6|44608.7|44588.7|44618.7|44598.7|44608.7|44588.7|7
1728864230000|2024-10-14 00:03:50|44607.5|44587.5|44593.7|44573.7|44607.5|44587.5|44591.2|44571.2|7
1728864240000|2024-10-14 00:04:00|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44579.9|44559.9|14
1728864250000|2024-10-14 00:04:10|44590|44570|44607.4|44587.4|44607.4|44587.4|44588.7|44568.7|9
1728864260000|2024-10-14 00:04:20|44608.6|44588.6|44608.6|44588.6|44611.1|44591.1|44608.6|44588.6|7
1728864280000|2024-10-14 00:04:40|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|0
1728864290000|2024-10-14 00:04:50|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|1
1728864300000|2024-10-14 00:05:00|44617.4|44597.4|44626.2|44606.2|44627.4|44607.4|44617.4|44597.4|5
1728864310000|2024-10-14 00:05:10|44628.7|44608.7|44634.9|44614.9|44634.9|44614.9|44628.7|44608.7|4
1728864320000|2024-10-14 00:05:20|44639.9|44619.9|44644.9|44624.9|44644.9|44624.9|44639.9|44619.9|0
1728864330000|2024-10-14 00:05:30|44646.2|44626.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|5
1728864340000|2024-10-14 00:05:40|||||||||3
1728864350000|2024-10-14 00:05:50|44655|44635|44651.2|44631.2|44655|44635|44651.2|44631.2|2
1728864360000|2024-10-14 00:06:00|44646.2|44626.2|44638.8|44618.8|44646.2|44626.2|44638.8|44618.8|3
1728864370000|2024-10-14 00:06:10|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|0
1728864390000|2024-10-14 00:06:30|44638.7|44618.7|44639.9|44619.9|44639.9|44619.9|44638.7|44618.7|0
1728864400000|2024-10-14 00:06:40|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|4
1728864410000|2024-10-14 00:06:50|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|2
1728864420000|2024-10-14 00:07:00|44646.1|44626.1|44641.2|44621.2|44646.1|44626.1|44638.7|44618.7|3
1728864430000|2024-10-14 00:07:10|44642.4|44622.4|44639.9|44619.9|44642.4|44622.4|44639.9|44619.9|3
1728864440000|2024-10-14 00:07:20|44641.2|44621.2|44639.9|44619.9|44641.2|44621.2|44639.9|44619.9|0
1728864450000|2024-10-14 00:07:30|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|0
1728864460000|2024-10-14 00:07:40|44635|44615|44618.6|44598.6|44635|44615|44616.2|44596.2|11
1728864470000|2024-10-14 00:07:50|44621|44601|44631|44611|44631|44611|44621|44601|6
1728864480000|2024-10-14 00:08:00|44632.3|44612.3|44633.5|44613.5|44633.6|44613.6|44631|44611|1
1728864490000|2024-10-14 00:08:10|44629.8|44609.8|44627.3|44607.3|44629.8|44609.8|44627.3|44607.3|1
1728864500000|2024-10-14 00:08:20|||||||||1
1728864510000|2024-10-14 00:08:30|||||||||1
1728864520000|2024-10-14 00:08:40|||||||||2
1728864530000|2024-10-14 00:08:50|44628.5|44608.5|44626|44606|44629.8|44609.8|44626|44606|0
1728864540000|2024-10-14 00:09:00|44627.2|44607.2|44631|44611|44631|44611|44627.2|44607.2|2
1728864550000|2024-10-14 00:09:10|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|3
1728864560000|2024-10-14 00:09:20|44624.7|44604.7|44619.7|44599.7|44624.7|44604.7|44619.7|44599.7|5
1728864570000|2024-10-14 00:09:30|44623.4|44603.4|44618.5|44598.5|44627.3|44607.3|44618.5|44598.5|12
1728864580000|2024-10-14 00:09:40|44619.7|44599.7|44620.9|44600.9|44620.9|44600.9|44619.7|44599.7|2
1728864590000|2024-10-14 00:09:50|44623.3|44603.3|44619.7|44599.7|44624.6|44604.6|44619.7|44599.7|3
1728864600000|2024-10-14 00:10:00|44614.7|44594.7|44604.7|44584.7|44614.7|44594.7|44604.7|44584.7|10
1728864610000|2024-10-14 00:10:10|44603.5|44583.5|44604.8|44584.8|44604.8|44584.8|44603.5|44583.5|4
1728864620000|2024-10-14 00:10:20|44603.5|44583.5|44626.1|44606.1|44626.1|44606.1|44603.5|44583.5|9
1728864630000|2024-10-14 00:10:30|44628.5|44608.5|44642.3|44622.3|44642.3|44622.3|44628.5|44608.5|4
1728864640000|2024-10-14 00:10:40|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|2
1728864650000|2024-10-14 00:10:50|44646.1|44626.1|44642.3|44622.3|44647.3|44627.3|44642.3|44622.3|1
1728864660000|2024-10-14 00:11:00|44643.5|44623.5|44642.3|44622.3|44647.3|44627.3|44642.3|44622.3|0
1728864670000|2024-10-14 00:11:10|44647.3|44627.3|44642.3|44622.3|44647.3|44627.3|44642.3|44622.3|2
1728864680000|2024-10-14 00:11:20|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|3
1728864690000|2024-10-14 00:11:30|44647.3|44627.3|44658.6|44638.6|44658.6|44638.6|44647.3|44627.3|14
1728864700000|2024-10-14 00:11:40|44661.1|44641.1|44662.3|44642.3|44662.3|44642.3|44661.1|44641.1|7
1728864710000|2024-10-14 00:11:50|44663.5|44643.5|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|2
1728864720000|2024-10-14 00:12:00|44666|44646|44666.1|44646.1|44667.3|44647.3|44666|44646|4
1728864730000|2024-10-14 00:12:10|44667.3|44647.3|44668.6|44648.6|44668.6|44648.6|44667.3|44647.3|2
1728864740000|2024-10-14 00:12:20|44667.3|44647.3|44668.6|44648.6|44668.6|44648.6|44667.3|44647.3|1
1728864750000|2024-10-14 00:12:30|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|0
1728864760000|2024-10-14 00:12:40|44669.8|44649.8|44673.6|44653.6|44673.6|44653.6|44669.8|44649.8|6
1728864770000|2024-10-14 00:12:50|44676.1|44656.1|44683.6|44663.6|44683.6|44663.6|44676.1|44656.1|5
1728864780000|2024-10-14 00:13:00|||||||||2
1728864790000|2024-10-14 00:13:10|||||||||1
1728864820000|2024-10-14 00:13:40|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|2
1728864830000|2024-10-14 00:13:50|44683.5|44663.5|44684.8|44664.8|44684.8|44664.8|44683.5|44663.5|3
1728864840000|2024-10-14 00:14:00|44687.3|44667.3|44701.1|44681.1|44701.1|44681.1|44686.1|44666.1|21
1728864860000|2024-10-14 00:14:20|44702.3|44682.3|44709.8|44689.8|44709.8|44689.8|44702.3|44682.3|22
1728864870000|2024-10-14 00:14:30|44708.6|44688.6|44727.3|44707.3|44727.3|44707.3|44708.6|44688.6|33
1728864880000|2024-10-14 00:14:40|44726.1|44706.1|44722.3|44702.3|44731.1|44711.1|44722.3|44702.3|11
1728864890000|2024-10-14 00:14:50|44721.1|44701.1|44709.9|44689.9|44721.1|44701.1|44709.9|44689.9|8
1728864900000|2024-10-14 00:15:00|44708.6|44688.6|44706.2|44686.2|44708.6|44688.6|44706.2|44686.2|0
1728864910000|2024-10-14 00:15:10|44708.6|44688.6|44713.6|44693.6|44713.6|44693.6|44708.6|44688.6|5
1728864920000|2024-10-14 00:15:20|||||||||2
1728864930000|2024-10-14 00:15:30|44716.1|44696.1|44724.9|44704.9|44724.9|44704.9|44716.1|44696.1|1
1728864950000|2024-10-14 00:15:50|44723.6|44703.6|44722.4|44702.4|44723.6|44703.6|44722.4|44702.4|2
1728864960000|2024-10-14 00:16:00|44721.1|44701.1|44712.4|44692.4|44721.1|44701.1|44712.4|44692.4|0
1728864970000|2024-10-14 00:16:10|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|3
1728864980000|2024-10-14 00:16:20|44709.9|44689.9|44713.6|44693.6|44713.6|44693.6|44708.6|44688.6|0
1728864990000|2024-10-14 00:16:30|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|0
1728865000000|2024-10-14 00:16:40|44713.6|44693.6|44712.3|44692.3|44713.6|44693.6|44711.1|44691.1|0
1728865010000|2024-10-14 00:16:50|44713.6|44693.6|44713.6|44693.6|44713.6|44693.6|44713.6|44693.6|0
1728865020000|2024-10-14 00:17:00|44726|44706|44727.3|44707.3|44727.3|44707.3|44726|44706|6
1728865030000|2024-10-14 00:17:10|||||||||9
1728865040000|2024-10-14 00:17:20|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|2
1728865060000|2024-10-14 00:17:40|44726.1|44706.1|44728.6|44708.6|44728.6|44708.6|44726.1|44706.1|0
1728865070000|2024-10-14 00:17:50|||||||||1
1728865080000|2024-10-14 00:18:00|44731.1|44711.1|44728.6|44708.6|44731.1|44711.1|44728.6|44708.6|3
1728865090000|2024-10-14 00:18:10|44727.3|44707.3|44728.6|44708.6|44728.6|44708.6|44727.3|44707.3|2
1728865100000|2024-10-14 00:18:20|44727.3|44707.3|44703.6|44683.6|44727.3|44707.3|44703.6|44683.6|33
1728865110000|2024-10-14 00:18:30|44702.3|44682.3|44703.6|44683.6|44703.6|44683.6|44702.3|44682.3|5
1728865120000|2024-10-14 00:18:40|||||||||5
1728865130000|2024-10-14 00:18:50|44701.2|44681.2|44698.6|44678.6|44701.2|44681.2|44698.6|44678.6|5
1728865140000|2024-10-14 00:19:00|44701.1|44681.1|44703.6|44683.6|44706.1|44686.1|44701.1|44681.1|8
1728865150000|2024-10-14 00:19:10|44706.1|44686.1|44703.6|44683.6|44706.1|44686.1|44703.6|44683.6|2
1728865160000|2024-10-14 00:19:20|||||||||2
1728865180000|2024-10-14 00:19:40|||||||||1
1728865190000|2024-10-14 00:19:50|44704.8|44684.8|44703.6|44683.6|44704.8|44684.8|44703.6|44683.6|2
1728865200000|2024-10-14 00:20:00|||||||||1
1728865230000|2024-10-14 00:20:30|||||||||6
1728865240000|2024-10-14 00:20:40|44706.1|44686.1|44713.6|44693.6|44713.6|44693.6|44706.1|44686.1|2
1728865250000|2024-10-14 00:20:50|44718.6|44698.6|44717.4|44697.4|44718.6|44698.6|44717.4|44697.4|1
1728865260000|2024-10-14 00:21:00|44718.6|44698.6|44718.6|44698.6|44718.6|44698.6|44718.6|44698.6|0
1728865270000|2024-10-14 00:21:10|44716.1|44696.1|44717.4|44697.4|44718.6|44698.6|44716.1|44696.1|0
1728865280000|2024-10-14 00:21:20|44716.1|44696.1|44718.6|44698.6|44718.6|44698.6|44716.1|44696.1|1
1728865290000|2024-10-14 00:21:30|44716.1|44696.1|44718.6|44698.6|44718.6|44698.6|44713.6|44693.6|1
1728865300000|2024-10-14 00:21:40|44717.4|44697.4|44718.6|44698.6|44718.6|44698.6|44717.4|44697.4|1
1728865330000|2024-10-14 00:22:10|44721.1|44701.1|44721.1|44701.1|44721.1|44701.1|44721.1|44701.1|0
1728865340000|2024-10-14 00:22:20|44722.3|44702.3|44721.1|44701.1|44723.6|44703.6|44721.1|44701.1|1
1728865350000|2024-10-14 00:22:30|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|2
1728865360000|2024-10-14 00:22:40|44724.8|44704.8|44726.1|44706.1|44726.1|44706.1|44724.8|44704.8|1
1728865370000|2024-10-14 00:22:50|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|0
1728865420000|2024-10-14 00:23:40|||||||||1
1728865430000|2024-10-14 00:23:50|44731.2|44711.2|44728.6|44708.6|44731.2|44711.2|44728.6|44708.6|0
1728865450000|2024-10-14 00:24:10|44731.1|44711.1|44728.6|44708.6|44731.1|44711.1|44728.6|44708.6|0
1728865460000|2024-10-14 00:24:20|||||||||1
1728865470000|2024-10-14 00:24:30|44727.4|44707.4|44726.1|44706.1|44727.4|44707.4|44726.1|44706.1|0
1728865480000|2024-10-14 00:24:40|||||||||1
1728865490000|2024-10-14 00:24:50|44724.9|44704.9|44718.6|44698.6|44724.9|44704.9|44717.3|44697.3|6
1728865500000|2024-10-14 00:25:00|||||||||1
1728865510000|2024-10-14 00:25:10|44719.9|44699.9|44718.6|44698.6|44721.1|44701.1|44718.6|44698.6|2
1728865520000|2024-10-14 00:25:20|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|1
1728865550000|2024-10-14 00:25:50|44726.1|44706.1|44726.1|44706.1|44726.1|44706.1|44726.1|44706.1|3
1728865560000|2024-10-14 00:26:00|||||||||1
1728865570000|2024-10-14 00:26:10|44731.1|44711.1|44738.6|44718.6|44738.6|44718.6|44731.1|44711.1|6
1728865580000|2024-10-14 00:26:20|44739.8|44719.8|44743.6|44723.6|44743.6|44723.6|44738.6|44718.6|4
1728865590000|2024-10-14 00:26:30|44744.8|44724.8|44753.6|44733.6|44753.6|44733.6|44744.8|44724.8|2
1728865600000|2024-10-14 00:26:40|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|2
1728865610000|2024-10-14 00:26:50|44747.5|44727.5|44748.6|44728.6|44748.6|44728.6|44747.5|44727.5|0
1728865620000|2024-10-14 00:27:00|||||||||3
1728865630000|2024-10-14 00:27:10|44749.8|44729.8|44756.1|44736.1|44756.1|44736.1|44749.8|44729.8|2
1728865640000|2024-10-14 00:27:20|||||||||1
1728865650000|2024-10-14 00:27:30|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|5
1728865660000|2024-10-14 00:27:40|44751.1|44731.1|44751.1|44731.1|44753.6|44733.6|44751.1|44731.1|2
1728865680000|2024-10-14 00:28:00|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44748.7|44728.7|1
1728865690000|2024-10-14 00:28:10|44749.8|44729.8|44743.7|44723.7|44749.8|44729.8|44743.7|44723.7|2
1728865700000|2024-10-14 00:28:20|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|0
1728865710000|2024-10-14 00:28:30|44743.7|44723.7|44741.2|44721.2|44743.7|44723.7|44739.8|44719.8|5
1728865720000|2024-10-14 00:28:40|44743.7|44723.7|44741.2|44721.2|44743.7|44723.7|44741.2|44721.2|0
1728865730000|2024-10-14 00:28:50|44740|44720|44738.7|44718.7|44740|44720|44738.7|44718.7|2
1728865760000|2024-10-14 00:29:20|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|2
1728865770000|2024-10-14 00:29:30|44740|44720|44741.2|44721.2|44743.7|44723.7|44738.7|44718.7|1
1728865780000|2024-10-14 00:29:40|44743.7|44723.7|44741.2|44721.2|44743.7|44723.7|44741.2|44721.2|0
1728865790000|2024-10-14 00:29:50|44743.7|44723.7|44738.7|44718.7|44743.7|44723.7|44738.7|44718.7|5
1728865800000|2024-10-14 00:30:00|44743.7|44723.7|44738.7|44718.7|44743.7|44723.7|44738.7|44718.7|1
1728865810000|2024-10-14 00:30:10|||||||||1
1728865830000|2024-10-14 00:30:30|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|0
1728865840000|2024-10-14 00:30:40|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|4
1728865850000|2024-10-14 00:30:50|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44734.9|44714.9|0
1728865860000|2024-10-14 00:31:00|44739.9|44719.9|44746.2|44726.2|44746.2|44726.2|44739.9|44719.9|5
1728865870000|2024-10-14 00:31:10|44748.7|44728.7|44761.2|44741.2|44761.2|44741.2|44748.7|44728.7|8
1728865880000|2024-10-14 00:31:20|44760|44740|44761.2|44741.2|44761.2|44741.2|44758.7|44738.7|1
1728865910000|2024-10-14 00:31:50|44758.7|44738.7|44761.2|44741.2|44761.2|44741.2|44758.7|44738.7|1
1728865920000|2024-10-14 00:32:00|||||||||5
1728865930000|2024-10-14 00:32:10|44763.7|44743.7|44763.7|44743.7|44763.7|44743.7|44758.7|44738.7|4
1728865940000|2024-10-14 00:32:20|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|0
1728865960000|2024-10-14 00:32:40|44763.7|44743.7|44763.7|44743.7|44763.7|44743.7|44763.7|44743.7|3
1728865970000|2024-10-14 00:32:50|44766.2|44746.2|44769.9|44749.9|44769.9|44749.9|44766.2|44746.2|10
1728865980000|2024-10-14 00:33:00|44768.7|44748.7|44769.9|44749.9|44769.9|44749.9|44768.7|44748.7|8
1728866000000|2024-10-14 00:33:20|44768.6|44748.6|44766.2|44746.2|44768.6|44748.6|44766.2|44746.2|1
1728866010000|2024-10-14 00:33:30|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|4
1728866020000|2024-10-14 00:33:40|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|3
1728866030000|2024-10-14 00:33:50|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|0
1728866040000|2024-10-14 00:34:00|44775|44755|44776.2|44756.2|44776.2|44756.2|44775|44755|0
1728866050000|2024-10-14 00:34:10|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|6
1728866080000|2024-10-14 00:34:40|44772.5|44752.5|44776.2|44756.2|44776.2|44756.2|44772.5|44752.5|2
1728866090000|2024-10-14 00:34:50|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|4
1728866100000|2024-10-14 00:35:00|||||||||3
1728866110000|2024-10-14 00:35:10|44772.5|44752.5|44771.2|44751.2|44772.5|44752.5|44771.2|44751.2|0
1728866140000|2024-10-14 00:35:40|44772.4|44752.4|44773.7|44753.7|44773.7|44753.7|44772.4|44752.4|1
1728866180000|2024-10-14 00:36:20|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|2
1728866190000|2024-10-14 00:36:30|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|12
1728866210000|2024-10-14 00:36:50|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|2
1728866220000|2024-10-14 00:37:00|44774.9|44754.9|44771.2|44751.2|44774.9|44754.9|44771.2|44751.2|4
1728866230000|2024-10-14 00:37:10|||||||||2
1728866240000|2024-10-14 00:37:20|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|0
1728866250000|2024-10-14 00:37:30|||||||||2
1728866260000|2024-10-14 00:37:40|44772.4|44752.4|44771.2|44751.2|44772.4|44752.4|44771.2|44751.2|0
1728866280000|2024-10-14 00:38:00|44768.7|44748.7|44773.7|44753.7|44778.7|44758.7|44768.7|44748.7|12
1728866290000|2024-10-14 00:38:10|||||||||1
1728866300000|2024-10-14 00:38:20|44776.2|44756.2|44779.9|44759.9|44779.9|44759.9|44776.2|44756.2|5
1728866310000|2024-10-14 00:38:30|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|3
1728866330000|2024-10-14 00:38:50|44782.4|44762.4|44801.3|44781.3|44805|44785|44782.4|44762.4|44
1728866340000|2024-10-14 00:39:00|44798.7|44778.7|44793.7|44773.7|44798.7|44778.7|44793.7|44773.7|0
1728866350000|2024-10-14 00:39:10|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|0
1728866360000|2024-10-14 00:39:20|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|3
1728866370000|2024-10-14 00:39:30|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|2
1728866380000|2024-10-14 00:39:40|44789.9|44769.9|44791.2|44771.2|44793.7|44773.7|44789.9|44769.9|1
1728866390000|2024-10-14 00:39:50|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44789.9|44769.9|4
1728866400000|2024-10-14 00:40:00|44796.1|44776.1|44798.7|44778.7|44798.7|44778.7|44796.1|44776.1|0
1728866420000|2024-10-14 00:40:20|44800|44780|44801.2|44781.2|44801.2|44781.2|44800|44780|2
1728866430000|2024-10-14 00:40:30|44802.4|44782.4|44806.2|44786.2|44806.2|44786.2|44802.4|44782.4|3
1728866440000|2024-10-14 00:40:40|||||||||2
1728866450000|2024-10-14 00:40:50|44803.7|44783.7|44803.7|44783.7|44804.9|44784.9|44803.7|44783.7|8
1728866460000|2024-10-14 00:41:00|44801.2|44781.2|44798.7|44778.7|44801.2|44781.2|44798.7|44778.7|0
1728866470000|2024-10-14 00:41:10|44796.2|44776.2|44798.7|44778.7|44798.7|44778.7|44796.2|44776.2|0
1728866490000|2024-10-14 00:41:30|44796.2|44776.2|44793.7|44773.7|44796.2|44776.2|44793.7|44773.7|1
1728866510000|2024-10-14 00:41:50|44792.4|44772.4|44791.2|44771.2|44792.4|44772.4|44791.2|44771.2|6
1728866520000|2024-10-14 00:42:00|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|1
1728866530000|2024-10-14 00:42:10|44796.3|44776.3|44808.7|44788.7|44808.7|44788.7|44796.3|44776.3|6
1728866570000|2024-10-14 00:42:50|44806.2|44786.2|44805|44785|44806.2|44786.2|44805|44785|8
1728866580000|2024-10-14 00:43:00|||||||||18
1728866610000|2024-10-14 00:43:30|44801.2|44781.2|44798.7|44778.7|44801.2|44781.2|44798.7|44778.7|4
1728866620000|2024-10-14 00:43:40|||||||||2
1728866650000|2024-10-14 00:44:10|44797.5|44777.5|44795|44775|44797.5|44777.5|44795|44775|1
1728866660000|2024-10-14 00:44:20|44793.8|44773.8|44795|44775|44795|44775|44793.8|44773.8|3
1728866670000|2024-10-14 00:44:30|44792.5|44772.5|44795|44775|44795|44775|44792.5|44772.5|0
1728866680000|2024-10-14 00:44:40|44792.5|44772.5|44795|44775|44795|44775|44792.5|44772.5|7
1728866690000|2024-10-14 00:44:50|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|4
1728866700000|2024-10-14 00:45:00|44791.2|44771.2|44793.7|44773.7|44793.7|44773.7|44791.2|44771.2|1
1728866710000|2024-10-14 00:45:10|44790|44770|44790|44770|44790|44770|44790|44770|0
1728866720000|2024-10-14 00:45:20|44788.7|44768.7|44783.7|44763.7|44788.7|44768.7|44783.7|44763.7|2
1728866730000|2024-10-14 00:45:30|44788.7|44768.7|44783.7|44763.7|44788.7|44768.7|44783.7|44763.7|0
1728866750000|2024-10-14 00:45:50|44782.5|44762.5|44776.2|44756.2|44782.5|44762.5|44776.2|44756.2|5
1728866760000|2024-10-14 00:46:00|44777.5|44757.5|44781.2|44761.2|44781.2|44761.2|44777.5|44757.5|9
1728866780000|2024-10-14 00:46:20|44783.8|44763.8|44787.4|44767.4|44787.4|44767.4|44783.8|44763.8|8
1728866800000|2024-10-14 00:46:40|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|1
1728866810000|2024-10-14 00:46:50|44787.4|44767.4|44786.2|44766.2|44787.4|44767.4|44786.2|44766.2|0
1728866820000|2024-10-14 00:47:00|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|2
1728866830000|2024-10-14 00:47:10|44785|44765|44785|44765|44785|44765|44785|44765|0
1728866850000|2024-10-14 00:47:30|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|0
1728866870000|2024-10-14 00:47:50|||||||||1
1728866880000|2024-10-14 00:48:00|||||||||2
1728866890000|2024-10-14 00:48:10|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|1
1728866900000|2024-10-14 00:48:20|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|1
1728866910000|2024-10-14 00:48:30|||||||||1
1728866920000|2024-10-14 00:48:40|44775|44755|44773.7|44753.7|44776.2|44756.2|44773.7|44753.7|2
1728866930000|2024-10-14 00:48:50|44772.5|44752.5|44773.7|44753.7|44773.7|44753.7|44771.2|44751.2|1
1728866940000|2024-10-14 00:49:00|44772.5|44752.5|44771.2|44751.2|44772.5|44752.5|44771.2|44751.2|0
1728866950000|2024-10-14 00:49:10|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|15
1728866960000|2024-10-14 00:49:20|44767.5|44747.5|44768.7|44748.7|44768.7|44748.7|44766.2|44746.2|3
1728866970000|2024-10-14 00:49:30|44767.5|44747.5|44768.7|44748.7|44768.7|44748.7|44766.2|44746.2|2
1728866980000|2024-10-14 00:49:40|44770|44750|44768.7|44748.7|44771.2|44751.2|44768.7|44748.7|0
1728866990000|2024-10-14 00:49:50|44772.4|44752.4|44773.7|44753.7|44773.7|44753.7|44772.4|44752.4|2
1728867000000|2024-10-14 00:50:00|||||||||1
1728867010000|2024-10-14 00:50:10|44774.9|44754.9|44776.2|44756.2|44776.2|44756.2|44774.9|44754.9|0
1728867020000|2024-10-14 00:50:20|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|14
1728867030000|2024-10-14 00:50:30|44771.2|44751.2|44771.2|44751.2|44773.7|44753.7|44771.2|44751.2|4
1728867040000|2024-10-14 00:50:40|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|0
1728867050000|2024-10-14 00:50:50|44771.2|44751.2|44773.7|44753.7|44773.7|44753.7|44771.2|44751.2|0
1728867060000|2024-10-14 00:51:00|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|3
1728867110000|2024-10-14 00:51:50|||||||||2
1728867120000|2024-10-14 00:52:00|44770|44750|44768.7|44748.7|44770|44750|44768.7|44748.7|0
1728867130000|2024-10-14 00:52:10|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|0
1728867140000|2024-10-14 00:52:20|44771.2|44751.2|44778.7|44758.7|44778.7|44758.7|44771.2|44751.2|12
1728867170000|2024-10-14 00:52:50|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|0
1728867180000|2024-10-14 00:53:00|44782.5|44762.5|44783.7|44763.7|44783.7|44763.7|44782.5|44762.5|0
1728867190000|2024-10-14 00:53:10|44782.4|44762.4|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|1
1728867240000|2024-10-14 00:54:00|44785|44765|44783.7|44763.7|44786.2|44766.2|44783.7|44763.7|2
1728867290000|2024-10-14 00:54:50|44782.5|44762.5|44781.2|44761.2|44783.7|44763.7|44781.2|44761.2|3
1728867300000|2024-10-14 00:55:00|44782.4|44762.4|44778.7|44758.7|44782.4|44762.4|44778.7|44758.7|3
1728867320000|2024-10-14 00:55:20|44780|44760|44778.7|44758.7|44780|44760|44778.7|44758.7|0
1728867330000|2024-10-14 00:55:30|44779.9|44759.9|44782.5|44762.5|44783.7|44763.7|44779.9|44759.9|0
1728867340000|2024-10-14 00:55:40|44779.9|44759.9|44778.7|44758.7|44779.9|44759.9|44778.7|44758.7|2
1728867390000|2024-10-14 00:56:30|44777.5|44757.5|44776.2|44756.2|44777.5|44757.5|44776.2|44756.2|0
1728867410000|2024-10-14 00:56:50|44778.7|44758.7|44781.2|44761.2|44781.2|44761.2|44778.7|44758.7|1
1728867420000|2024-10-14 00:57:00|44780|44760|44776.2|44756.2|44780|44760|44776.2|44756.2|1
1728867430000|2024-10-14 00:57:10|44778.7|44758.7|44781.2|44761.2|44781.2|44761.2|44778.7|44758.7|1
1728867440000|2024-10-14 00:57:20|||||||||1
1728867450000|2024-10-14 00:57:30|44779.9|44759.9|44778.7|44758.7|44779.9|44759.9|44778.7|44758.7|5
1728867470000|2024-10-14 00:57:50|44777.5|44757.5|44776.2|44756.2|44777.5|44757.5|44776.2|44756.2|0
1728867480000|2024-10-14 00:58:00|44774.9|44754.9|44758.7|44738.7|44774.9|44754.9|44753.7|44733.7|7
1728867490000|2024-10-14 00:58:10|44757.5|44737.5|44756.2|44736.2|44758.7|44738.7|44755|44735|5
1728867500000|2024-10-14 00:58:20|44758.7|44738.7|44763.7|44743.7|44763.7|44743.7|44758.7|44738.7|1
1728867510000|2024-10-14 00:58:30|44765|44745|44768.7|44748.7|44768.7|44748.7|44765|44745|1
1728867530000|2024-10-14 00:58:50|||||||||3
1728867540000|2024-10-14 00:59:00|44772.4|44752.4|44778.7|44758.7|44778.7|44758.7|44772.4|44752.4|12
1728867550000|2024-10-14 00:59:10|44781.2|44761.2|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|0
1728867560000|2024-10-14 00:59:20|44782.5|44762.5|44778.7|44758.7|44783.7|44763.7|44778.7|44758.7|1
1728867570000|2024-10-14 00:59:30|||||||||1
1728867580000|2024-10-14 00:59:40|44777.5|44757.5|44776.2|44756.2|44778.7|44758.7|44776.2|44756.2|1
1728867590000|2024-10-14 00:59:50|44774.9|44754.9|44771.4|44751.4|44774.9|44754.9|44771.4|44751.4|2
1728867600000|2024-10-14 01:00:00|44767.7|44747.7|44660.1|44640.1|44767.7|44747.7|44660.1|44640.1|74
1728867610000|2024-10-14 01:00:10|44661.2|44641.2|44640.1|44620.1|44669.9|44649.9|44640.1|44620.1|20
1728867620000|2024-10-14 01:00:20|44638.9|44618.9|44595.1|44575.1|44638.9|44618.9|44595.1|44575.1|38
1728867630000|2024-10-14 01:00:30|44590.1|44570.1|44587.6|44567.6|44600.1|44580.1|44587.6|44567.6|16
1728867640000|2024-10-14 01:00:40|44583.9|44563.9|44532.6|44512.6|44583.9|44563.9|44525.1|44505.1|52
1728867650000|2024-10-14 01:00:50|44535.1|44515.1|44585.1|44565.1|44592.6|44572.6|44535.1|44515.1|21
1728867660000|2024-10-14 01:01:00|44583.9|44563.9|44625.1|44605.1|44625.1|44605.1|44571.4|44551.4|26
1728867670000|2024-10-14 01:01:10|44632.4|44612.4|44625.1|44605.1|44638.7|44618.7|44620.1|44600.1|22
1728867680000|2024-10-14 01:01:20|44622.7|44602.7|44635.1|44615.1|44638.7|44618.7|44621.4|44601.4|15
1728867690000|2024-10-14 01:01:30|44636.4|44616.4|44630.1|44610.1|44636.4|44616.4|44630.1|44610.1|6
1728867700000|2024-10-14 01:01:40|44635.1|44615.1|44650.1|44630.1|44650.1|44630.1|44632.6|44612.6|17
1728867710000|2024-10-14 01:01:50|44651.2|44631.2|44640.1|44620.1|44651.2|44631.2|44640.1|44620.1|6
1728867720000|2024-10-14 01:02:00|44636.4|44616.4|44633.8|44613.8|44636.4|44616.4|44600.1|44580.1|28
1728867730000|2024-10-14 01:02:10|44632.6|44612.6|44640.1|44620.1|44647.7|44627.7|44625.1|44605.1|17
1728867740000|2024-10-14 01:02:20|44645.1|44625.1|44657.6|44637.6|44660.1|44640.1|44645.1|44625.1|9
1728867750000|2024-10-14 01:02:30|44660.1|44640.1|44658.8|44638.8|44660.1|44640.1|44650.1|44630.1|2
1728867760000|2024-10-14 01:02:40|44660.1|44640.1|44655.1|44635.1|44660.1|44640.1|44647.6|44627.6|16
1728867770000|2024-10-14 01:02:50|44653.9|44633.9|44648.8|44628.8|44655.1|44635.1|44645.1|44625.1|4
1728867780000|2024-10-14 01:03:00|44650.1|44630.1|44648.9|44628.9|44650.1|44630.1|44625.1|44605.1|23
1728867790000|2024-10-14 01:03:10|44648.8|44628.8|44650.1|44630.1|44655.1|44635.1|44645.1|44625.1|6
1728867800000|2024-10-14 01:03:20|44648.9|44628.9|44625.1|44605.1|44650.1|44630.1|44620.1|44600.1|8
1728867810000|2024-10-14 01:03:30|44623.8|44603.8|44616.4|44596.4|44625.1|44605.1|44616.4|44596.4|13
1728867820000|2024-10-14 01:03:40|44615.2|44595.2|44586.4|44566.4|44615.2|44595.2|44586.4|44566.4|11
1728867830000|2024-10-14 01:03:50|44585.2|44565.2|44566.4|44546.4|44586.4|44566.4|44561.4|44541.4|11
1728867840000|2024-10-14 01:04:00|44563.9|44543.9|44560.2|44540.2|44566.4|44546.4|44551.4|44531.4|30
1728867850000|2024-10-14 01:04:10|44561.4|44541.4|44551.4|44531.4|44561.4|44541.4|44528.9|44508.9|38
1728867860000|2024-10-14 01:04:20|44556.4|44536.4|44590.1|44570.1|44590.1|44570.1|44553.9|44533.9|35
1728867870000|2024-10-14 01:04:30|44588.9|44568.9|44555.1|44535.1|44588.9|44568.9|44552.6|44532.6|5
1728867880000|2024-10-14 01:04:40|44557.6|44537.6|44570.1|44550.1|44576.3|44556.3|44557.6|44537.6|6
1728867890000|2024-10-14 01:04:50|44568.9|44548.9|44538.9|44518.9|44568.9|44548.9|44538.9|44518.9|12
1728867900000|2024-10-14 01:05:00|44536.4|44516.4|44531.4|44511.4|44542.7|44522.7|44528.9|44508.9|7
1728867910000|2024-10-14 01:05:10|44533.9|44513.9|44551.4|44531.4|44551.4|44531.4|44531.4|44511.4|5
1728867920000|2024-10-14 01:05:20|44552.6|44532.6|44551.4|44531.4|44556.4|44536.4|44546.4|44526.4|3
1728867930000|2024-10-14 01:05:30|44556.4|44536.4|44570.1|44550.1|44570.1|44550.1|44556.4|44536.4|2
1728867940000|2024-10-14 01:05:40|44568.9|44548.9|44557.6|44537.6|44568.9|44548.9|44555.1|44535.1|11
1728867950000|2024-10-14 01:05:50|44555.1|44535.1|44555.1|44535.1|44560.1|44540.1|44548.9|44528.9|1
1728867960000|2024-10-14 01:06:00|44557.5|44537.5|44556.3|44536.3|44568.8|44548.8|44555.1|44535.1|15
1728867970000|2024-10-14 01:06:10|44553.8|44533.8|44534|44514|44553.8|44533.8|44533.8|44513.8|6
1728867980000|2024-10-14 01:06:20|44531.4|44511.4|44528.9|44508.9|44533.9|44513.9|44516.4|44496.4|7
1728867990000|2024-10-14 01:06:30|44530.1|44510.1|44542.6|44522.6|44542.6|44522.6|44530.1|44510.1|3
1728868000000|2024-10-14 01:06:40|44546.4|44526.4|44555.1|44535.1|44557.6|44537.6|44546.4|44526.4|13
1728868010000|2024-10-14 01:06:50|44557.6|44537.6|44556.4|44536.4|44562.6|44542.6|44556.4|44536.4|0
1728868020000|2024-10-14 01:07:00|44557.6|44537.6|44562.6|44542.6|44575.1|44555.1|44555.1|44535.1|8
1728868030000|2024-10-14 01:07:10|44565.1|44545.1|44570.1|44550.1|44570.1|44550.1|44565.1|44545.1|2
1728868040000|2024-10-14 01:07:20|44571.3|44551.3|44571.3|44551.3|44575.1|44555.1|44567.6|44547.6|2
1728868050000|2024-10-14 01:07:30|44573.8|44553.8|44582.6|44562.6|44582.6|44562.6|44570.1|44550.1|3
1728868060000|2024-10-14 01:07:40|44583.9|44563.9|44590.1|44570.1|44590.1|44570.1|44583.9|44563.9|2
1728868070000|2024-10-14 01:07:50|44588.8|44568.8|44598.8|44578.8|44598.8|44578.8|44588.8|44568.8|1
1728868080000|2024-10-14 01:08:00|44596.3|44576.3|44598.8|44578.8|44606.3|44586.3|44591.4|44571.4|6
1728868090000|2024-10-14 01:08:10|44596.4|44576.4|44586.5|44566.5|44596.4|44576.4|44576.4|44556.4|13
1728868100000|2024-10-14 01:08:20|44587.7|44567.7|44583.9|44563.9|44587.7|44567.7|44575.3|44555.3|0
1728868110000|2024-10-14 01:08:30|44582.6|44562.6|44583.9|44563.9|44593.9|44573.9|44582.6|44562.6|4
1728868120000|2024-10-14 01:08:40|44586.4|44566.4|44586.4|44566.4|44588.9|44568.9|44586.4|44566.4|1
1728868130000|2024-10-14 01:08:50|44587.7|44567.7|44579|44559|44591.4|44571.4|44576.5|44556.5|4
1728868140000|2024-10-14 01:09:00|44581.4|44561.4|44595.1|44575.1|44595.1|44575.1|44579|44559|10
1728868150000|2024-10-14 01:09:10|44593.9|44573.9|44581.4|44561.4|44593.9|44573.9|44581.4|44561.4|4
1728868160000|2024-10-14 01:09:20|44578.9|44558.9|44596.4|44576.4|44596.4|44576.4|44575.2|44555.2|4
1728868170000|2024-10-14 01:09:30|44598.9|44578.9|44606.4|44586.4|44606.4|44586.4|44596.4|44576.4|0
1728868180000|2024-10-14 01:09:40|44607.6|44587.6|44627.6|44607.6|44630.1|44610.1|44607.6|44587.6|11
1728868190000|2024-10-14 01:09:50|44626.4|44606.4|44623.9|44603.9|44626.4|44606.4|44618.9|44598.9|4
1728868200000|2024-10-14 01:10:00|44621.4|44601.4|44605.1|44585.1|44621.4|44601.4|44603.9|44583.9|11
1728868210000|2024-10-14 01:10:10|44610.1|44590.1|44603.8|44583.8|44610.1|44590.1|44600|44580|4
1728868220000|2024-10-14 01:10:20|44598.8|44578.8|44597.6|44577.6|44598.8|44578.8|44585.2|44565.2|7
1728868230000|2024-10-14 01:10:30|44600.1|44580.1|44591.4|44571.4|44600.1|44580.1|44591.4|44571.4|1
1728868240000|2024-10-14 01:10:40|44588.8|44568.8|44571.4|44551.4|44588.8|44568.8|44570.2|44550.2|6
1728868250000|2024-10-14 01:10:50|44573.9|44553.9|44558.8|44538.8|44573.9|44553.9|44558.8|44538.8|0
1728868260000|2024-10-14 01:11:00|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44545.1|44525.1|8
1728868270000|2024-10-14 01:11:10|44556.3|44536.3|44573.8|44553.8|44577.5|44557.5|44555.1|44535.1|34
1728868280000|2024-10-14 01:11:20|44572.6|44552.6|44577.6|44557.6|44577.6|44557.6|44570.1|44550.1|2
1728868290000|2024-10-14 01:11:30|44578.8|44558.8|44577.6|44557.6|44583.8|44563.8|44577.6|44557.6|0
1728868300000|2024-10-14 01:11:40|44573.9|44553.9|44561.4|44541.4|44573.9|44553.9|44561.4|44541.4|3
1728868310000|2024-10-14 01:11:50|44560.2|44540.2|44561.4|44541.4|44562.6|44542.6|44560.2|44540.2|0
1728868320000|2024-10-14 01:12:00|44562.6|44542.6|44565.2|44545.2|44568.8|44548.8|44556.4|44536.4|5
1728868330000|2024-10-14 01:12:10|44561.4|44541.4|44553.9|44533.9|44561.4|44541.4|44553.9|44533.9|2
1728868340000|2024-10-14 01:12:20|44552.7|44532.7|44546.4|44526.4|44552.7|44532.7|44541.4|44521.4|2
1728868350000|2024-10-14 01:12:30|44547.6|44527.6|44550.2|44530.2|44550.2|44530.2|44546.4|44526.4|3
1728868360000|2024-10-14 01:12:40|44552.6|44532.6|44540.2|44520.2|44552.6|44532.6|44540.2|44520.2|7
1728868370000|2024-10-14 01:12:50|44541.4|44521.4|44530.1|44510.1|44541.4|44521.4|44525.1|44505.1|9
1728868380000|2024-10-14 01:13:00|44531.4|44511.4|44541.4|44521.4|44542.6|44522.6|44530.2|44510.2|4
1728868390000|2024-10-14 01:13:10|44540.2|44520.2|44553.8|44533.8|44557.6|44537.6|44540.2|44520.2|3
1728868400000|2024-10-14 01:13:20|44555.2|44535.2|44553.8|44533.8|44561.4|44541.4|44553.8|44533.8|6
1728868410000|2024-10-14 01:13:30|44556.4|44536.4|44555.2|44535.2|44557.6|44537.6|44555.2|44535.2|0
1728868420000|2024-10-14 01:13:40|44553.9|44533.9|44556.4|44536.4|44556.4|44536.4|44545.2|44525.2|3
1728868430000|2024-10-14 01:13:50|44554|44534|44558.9|44538.9|44558.9|44538.9|44551.4|44531.4|2
1728868440000|2024-10-14 01:14:00|44560.1|44540.1|44561.4|44541.4|44568.8|44548.8|44560.1|44540.1|3
1728868450000|2024-10-14 01:14:10|44560.1|44540.1|44540.1|44520.1|44560.1|44540.1|44540.1|44520.1|5
1728868460000|2024-10-14 01:14:20|44541.3|44521.3|44542.6|44522.6|44543.8|44523.8|44540.1|44520.1|1
1728868470000|2024-10-14 01:14:30|44543.8|44523.8|44562.6|44542.6|44562.6|44542.6|44543.8|44523.8|1
1728868480000|2024-10-14 01:14:40|44563.8|44543.8|44573.8|44553.8|44573.8|44553.8|44563.8|44543.8|4
1728868490000|2024-10-14 01:14:50|44575|44555|44585.1|44565.1|44585.1|44565.1|44573.8|44553.8|6
1728868500000|2024-10-14 01:15:00|44588.8|44568.8|44581.3|44561.3|44592.6|44572.6|44576.4|44556.4|6
1728868510000|2024-10-14 01:15:10|44578.8|44558.8|44576.3|44556.3|44578.8|44558.8|44566.4|44546.4|8
1728868520000|2024-10-14 01:15:20|44573.8|44553.8|44576.3|44556.3|44577.5|44557.5|44570.1|44550.1|1
1728868530000|2024-10-14 01:15:30|44577.5|44557.5|44585.1|44565.1|44596.3|44576.3|44577.5|44557.5|5
1728868540000|2024-10-14 01:15:40|44583.9|44563.9|44576.4|44556.4|44586.4|44566.4|44576.4|44556.4|1
1728868550000|2024-10-14 01:15:50|44575.2|44555.2|44573.8|44553.8|44575.2|44555.2|44570.1|44550.1|1
1728868560000|2024-10-14 01:16:00|44572.6|44552.6|44565.1|44545.1|44572.6|44552.6|44562.6|44542.6|5
1728868570000|2024-10-14 01:16:10|44563.9|44543.9|44598.8|44578.8|44598.8|44578.8|44562.6|44542.6|11
1728868580000|2024-10-14 01:16:20|44596.3|44576.3|44591.3|44571.3|44596.3|44576.3|44590.1|44570.1|3
1728868590000|2024-10-14 01:16:30|44593.8|44573.8|44586.3|44566.3|44593.8|44573.8|44585.1|44565.1|1
1728868600000|2024-10-14 01:16:40|44588.8|44568.8|44601.2|44581.2|44601.2|44581.2|44588.8|44568.8|17
1728868610000|2024-10-14 01:16:50|44603.8|44583.8|44611.3|44591.3|44611.3|44591.3|44603.8|44583.8|3
1728868620000|2024-10-14 01:17:00|44610.1|44590.1|44595.1|44575.1|44610.1|44590.1|44593.8|44573.8|4
1728868630000|2024-10-14 01:17:10|44593.8|44573.8|44598.8|44578.8|44602.5|44582.5|44593.8|44573.8|3
1728868640000|2024-10-14 01:17:20|44600|44580|44597.5|44577.5|44601.3|44581.3|44597.5|44577.5|1
1728868650000|2024-10-14 01:17:30|44595.1|44575.1|44598.8|44578.8|44598.8|44578.8|44589|44569|4
1728868660000|2024-10-14 01:17:40|44600.1|44580.1|44610.1|44590.1|44610.1|44590.1|44598.9|44578.9|0
1728868670000|2024-10-14 01:17:50|44611.3|44591.3|44628.8|44608.8|44633.8|44613.8|44611.3|44591.3|12
1728868680000|2024-10-14 01:18:00|44627.6|44607.6|44637.6|44617.6|44637.6|44617.6|44623.9|44603.9|4
1728868690000|2024-10-14 01:18:10|44638.8|44618.8|44641.4|44621.4|44648.9|44628.9|44638.8|44618.8|8
1728868700000|2024-10-14 01:18:20|44636.4|44616.4|44646.4|44626.4|44651.4|44631.4|44636.4|44616.4|9
1728868710000|2024-10-14 01:18:30|44648.9|44628.9|44650.2|44630.2|44652.7|44632.7|44648.9|44628.9|6
1728868720000|2024-10-14 01:18:40|44646.5|44626.5|44663.9|44643.9|44667.5|44647.5|44646.5|44626.5|5
1728868730000|2024-10-14 01:18:50|44665.1|44645.1|44675.1|44655.1|44675.1|44655.1|44665.1|44645.1|16
1728868740000|2024-10-14 01:19:00|44673.9|44653.9|44667.7|44647.7|44675.1|44655.1|44667.7|44647.7|8
1728868750000|2024-10-14 01:19:10|44668.9|44648.9|44665.2|44645.2|44668.9|44648.9|44665.2|44645.2|0
1728868760000|2024-10-14 01:19:20|44664|44644|44662.6|44642.6|44664|44644|44660.1|44640.1|3
1728868770000|2024-10-14 01:19:30|44665.1|44645.1|44665.1|44645.1|44672.6|44652.6|44665.1|44645.1|2
1728868780000|2024-10-14 01:19:40|44663.9|44643.9|44657.6|44637.6|44663.9|44643.9|44656.4|44636.4|0
1728868790000|2024-10-14 01:19:50|44658.8|44638.8|44665.1|44645.1|44665.1|44645.1|44655.1|44635.1|1
1728868800000|2024-10-14 01:20:00|44666.3|44646.3|44665.1|44645.1|44667.6|44647.6|44665.1|44645.1|2
1728868810000|2024-10-14 01:20:10|44666.4|44646.4|44665.1|44645.1|44666.4|44646.4|44660.1|44640.1|1
1728868820000|2024-10-14 01:20:20|44662.6|44642.6|44657.6|44637.6|44662.6|44642.6|44655.1|44635.1|9
1728868830000|2024-10-14 01:20:30|44656.4|44636.4|44638.9|44618.9|44656.4|44636.4|44637.6|44617.6|10
1728868840000|2024-10-14 01:20:40|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|0
1728868850000|2024-10-14 01:20:50|44638.9|44618.9|44637.7|44617.7|44641.4|44621.4|44637.7|44617.7|4
1728868860000|2024-10-14 01:21:00|44636.5|44616.5|44605.1|44585.1|44636.5|44616.5|44598.9|44578.9|43
1728868870000|2024-10-14 01:21:10|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|44603.8|44583.8|2
1728868880000|2024-10-14 01:21:20|44607.6|44587.6|44600.2|44580.2|44611.4|44591.4|44600.2|44580.2|4
1728868890000|2024-10-14 01:21:30|44596.4|44576.4|44586.4|44566.4|44596.4|44576.4|44586.4|44566.4|3
1728868900000|2024-10-14 01:21:40|44585.2|44565.2|44577.7|44557.7|44585.2|44565.2|44577.7|44557.7|4
1728868910000|2024-10-14 01:21:50|44578.9|44558.9|44574|44554|44580.2|44560.2|44574|44554|0
1728868920000|2024-10-14 01:22:00|44575.2|44555.2|44576.4|44556.4|44577.7|44557.7|44565.2|44545.2|13
1728868930000|2024-10-14 01:22:10|44577.6|44557.6|44566.4|44546.4|44580.1|44560.1|44562.7|44542.7|15
1728868940000|2024-10-14 01:22:20|44567.7|44547.7|44567.6|44547.6|44573.9|44553.9|44567.6|44547.6|1
1728868950000|2024-10-14 01:22:30|44571.4|44551.4|44571.4|44551.4|44572.6|44552.6|44571.4|44551.4|2
1728868960000|2024-10-14 01:22:40|44570.2|44550.2|44570.1|44550.1|44570.2|44550.2|44566.5|44546.5|1
1728868970000|2024-10-14 01:22:50|44571.4|44551.4|44571.4|44551.4|44577.7|44557.7|44569|44549|22
1728868980000|2024-10-14 01:23:00|44572.6|44552.6|44575.2|44555.2|44580.2|44560.2|44572.6|44552.6|1
1728868990000|2024-10-14 01:23:10|44572.7|44552.7|44572.6|44552.6|44576.4|44556.4|44571.4|44551.4|0
1728869000000|2024-10-14 01:23:20|44576.4|44556.4|44590.1|44570.1|44592.6|44572.6|44575.2|44555.2|32
1728869010000|2024-10-14 01:23:30|44586.4|44566.4|44590.1|44570.1|44591.3|44571.3|44586.4|44566.4|0
1728869020000|2024-10-14 01:23:40|44591.4|44571.4|44581.4|44561.4|44593.9|44573.9|44581.4|44561.4|1
1728869030000|2024-10-14 01:23:50|44580.2|44560.2|44581.4|44561.4|44582.7|44562.7|44571.5|44551.5|2
1728869040000|2024-10-14 01:24:00|44577.7|44557.7|44577.7|44557.7|44579|44559|44576.5|44556.5|0
1728869050000|2024-10-14 01:24:10|44578.9|44558.9|44591.4|44571.4|44591.4|44571.4|44578.9|44558.9|3
1728869060000|2024-10-14 01:24:20|44592.6|44572.6|44587.7|44567.7|44592.6|44572.6|44587.7|44567.7|1
1728869070000|2024-10-14 01:24:30|44590.2|44570.2|44588.9|44568.9|44590.2|44570.2|44586.4|44566.4|2
1728869080000|2024-10-14 01:24:40|44590.2|44570.2|44574|44554|44590.2|44570.2|44574|44554|4
1728869090000|2024-10-14 01:24:50|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|44570.2|44550.2|1
1728869100000|2024-10-14 01:25:00|44573.9|44553.9|44586.4|44566.4|44586.4|44566.4|44573.9|44553.9|0
1728869110000|2024-10-14 01:25:10|44587.6|44567.6|44597.7|44577.7|44597.7|44577.7|44587.6|44567.6|1
1728869120000|2024-10-14 01:25:20|44601.5|44581.5|44607.7|44587.7|44610.2|44590.2|44601.5|44581.5|1
1728869130000|2024-10-14 01:25:30|44610.2|44590.2|44622.7|44602.7|44622.7|44602.7|44610.2|44590.2|1
1728869140000|2024-10-14 01:25:40|44621.5|44601.5|44612.7|44592.7|44621.5|44601.5|44612.7|44592.7|0
1728869150000|2024-10-14 01:25:50|44615.2|44595.2|44631.5|44611.5|44631.5|44611.5|44615.2|44595.2|4
1728869160000|2024-10-14 01:26:00|44632.7|44612.7|44625.2|44605.2|44632.7|44612.7|44625.2|44605.2|1
1728869170000|2024-10-14 01:26:10|44624|44604|44632.7|44612.7|44632.7|44612.7|44622.7|44602.7|3
1728869180000|2024-10-14 01:26:20|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|0
1728869190000|2024-10-14 01:26:30|44626.5|44606.5|44625.2|44605.2|44626.5|44606.5|44617.7|44597.7|5
1728869200000|2024-10-14 01:26:40|44627.7|44607.7|44630.2|44610.2|44630.2|44610.2|44627.7|44607.7|1
1728869210000|2024-10-14 01:26:50|44633.9|44613.9|44641.4|44621.4|44642.7|44622.7|44633.9|44613.9|8
1728869220000|2024-10-14 01:27:00|44642.7|44622.7|44648.9|44628.9|44648.9|44628.9|44642.7|44622.7|3
1728869230000|2024-10-14 01:27:10|44651.4|44631.4|44657.7|44637.7|44657.7|44637.7|44651.4|44631.4|4
1728869240000|2024-10-14 01:27:20|44655.2|44635.2|44660.2|44640.2|44660.2|44640.2|44652.7|44632.7|4
1728869250000|2024-10-14 01:27:30|44659.1|44639.1|44657.7|44637.7|44659.1|44639.1|44657.7|44637.7|1
1728869260000|2024-10-14 01:27:40|44656.6|44636.6|44652.7|44632.7|44656.6|44636.6|44642.7|44622.7|3
1728869270000|2024-10-14 01:27:50|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|0
1728869280000|2024-10-14 01:28:00|44647.7|44627.7|44647.7|44627.7|44652.7|44632.7|44647.7|44627.7|0
1728869290000|2024-10-14 01:28:10|44649.1|44629.1|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|8
1728869300000|2024-10-14 01:28:20|44648.9|44628.9|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|0
1728869310000|2024-10-14 01:28:30|44652.7|44632.7|44647.7|44627.7|44652.7|44632.7|44647.7|44627.7|0
1728869320000|2024-10-14 01:28:40|44649.1|44629.1|44647.7|44627.7|44649.1|44629.1|44647.7|44627.7|0
1728869330000|2024-10-14 01:28:50|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|4
1728869340000|2024-10-14 01:29:00|44651.6|44631.6|44660.2|44640.2|44660.2|44640.2|44641.6|44621.6|11
1728869350000|2024-10-14 01:29:10|44658.9|44638.9|44667.8|44647.8|44671.4|44651.4|44658.9|44638.9|4
1728869360000|2024-10-14 01:29:20|44661.6|44641.6|44651.4|44631.4|44661.6|44641.6|44651.4|44631.4|7
1728869370000|2024-10-14 01:29:30|44652.8|44632.8|44656.6|44636.6|44662.8|44642.8|44652.8|44632.8|5
1728869380000|2024-10-14 01:29:40|44657.8|44637.8|44654.1|44634.1|44659.1|44639.1|44654.1|44634.1|0
1728869390000|2024-10-14 01:29:50|44652.8|44632.8|44647.8|44627.8|44652.8|44632.8|44645.3|44625.3|1
1728869400000|2024-10-14 01:30:00|44646.6|44626.6|44648.9|44628.9|44648.9|44628.9|44627.8|44607.8|18
1728869410000|2024-10-14 01:30:10|44650.1|44630.1|44652.8|44632.8|44655.3|44635.3|44650.1|44630.1|4
1728869420000|2024-10-14 01:30:20|44653.9|44633.9|44626.6|44606.6|44661.4|44641.4|44626.6|44606.6|11
1728869430000|2024-10-14 01:30:30|44627.8|44607.8|44616.6|44596.6|44627.8|44607.8|44616.4|44596.4|10
1728869440000|2024-10-14 01:30:40|44615.3|44595.3|44596.4|44576.4|44616.4|44596.4|44596.4|44576.4|2
1728869450000|2024-10-14 01:30:50|44595.3|44575.3|44591.4|44571.4|44595.3|44575.3|44590.3|44570.3|1
1728869460000|2024-10-14 01:31:00|44590.3|44570.3|44576.4|44556.4|44590.3|44570.3|44576.4|44556.4|4
1728869470000|2024-10-14 01:31:10|44577.6|44557.6|44603.9|44583.9|44603.9|44583.9|44577.6|44557.6|10
1728869480000|2024-10-14 01:31:20|44605.1|44585.1|44616.5|44596.5|44621.4|44601.4|44605.1|44585.1|3
1728869490000|2024-10-14 01:31:30|44614|44594|44602.8|44582.8|44614|44594|44602.8|44582.8|1
1728869500000|2024-10-14 01:31:40|44601.5|44581.5|44604|44584|44604|44584|44591.5|44571.5|10
1728869510000|2024-10-14 01:31:50|44605.1|44585.1|44611.5|44591.5|44612.6|44592.6|44604|44584|4
1728869520000|2024-10-14 01:32:00|44607.8|44587.8|44591.5|44571.5|44607.8|44587.8|44587.8|44567.8|1
1728869530000|2024-10-14 01:32:10|44590.3|44570.3|44591.5|44571.5|44591.5|44571.5|44589|44569|1
1728869540000|2024-10-14 01:32:20|44590.3|44570.3|44576.5|44556.5|44590.3|44570.3|44576.5|44556.5|3
1728869550000|2024-10-14 01:32:30|44574|44554|44576.5|44556.5|44576.5|44556.5|44574|44554|1
1728869560000|2024-10-14 01:32:40|44577.6|44557.6|44572.6|44552.6|44577.6|44557.6|44570.3|44550.3|16
1728869570000|2024-10-14 01:32:50|44571.5|44551.5|44556.5|44536.5|44571.5|44551.5|44551.5|44531.5|20
1728869580000|2024-10-14 01:33:00|44555.3|44535.3|44559|44539|44559|44539|44554|44534|3
1728869590000|2024-10-14 01:33:10|44561.5|44541.5|44566.5|44546.5|44576.5|44556.5|44561.5|44541.5|21
1728869600000|2024-10-14 01:33:20|44561.5|44541.5|44536.5|44516.5|44561.5|44541.5|44534.1|44514.1|7
1728869610000|2024-10-14 01:33:30|44537.8|44517.8|44546.5|44526.5|44551.5|44531.5|44536.5|44516.5|16
1728869620000|2024-10-14 01:33:40|44545.3|44525.3|44547.7|44527.7|44549|44529|44544|44524|9
1728869630000|2024-10-14 01:33:50|44548.8|44528.8|44547.7|44527.7|44551.5|44531.5|44544|44524|4
1728869640000|2024-10-14 01:34:00|44546.5|44526.5|44549|44529|44549|44529|44536.5|44516.5|8
1728869650000|2024-10-14 01:34:10|44551.5|44531.5|44571.5|44551.5|44576.5|44556.5|44551.5|44531.5|15
1728869660000|2024-10-14 01:34:20|44570.3|44550.3|44559|44539|44570.3|44550.3|44559|44539|7
1728869670000|2024-10-14 01:34:30|44556.5|44536.5|44576.5|44556.5|44581.5|44561.5|44552.8|44532.8|22
1728869680000|2024-10-14 01:34:40|44577.7|44557.7|44582.7|44562.7|44582.8|44562.8|44577.7|44557.7|0
1728869690000|2024-10-14 01:34:50|44586.5|44566.5|44600|44580|44600|44580|44584|44564|4
1728869700000|2024-10-14 01:35:00|44602.7|44582.7|44621.5|44601.5|44627.8|44607.8|44602.7|44582.7|9
1728869710000|2024-10-14 01:35:10|44619.1|44599.1|44606.5|44586.5|44619.1|44599.1|44605.2|44585.2|2
1728869720000|2024-10-14 01:35:20|44605.3|44585.3|44609|44589|44609|44589|44601.5|44581.5|5
1728869730000|2024-10-14 01:35:30|44611.5|44591.5|44631.5|44611.5|44636.5|44616.5|44611.5|44591.5|13
1728869740000|2024-10-14 01:35:40|44630.3|44610.3|44626.5|44606.5|44630.3|44610.3|44621.6|44601.6|1
1728869750000|2024-10-14 01:35:50|44630.2|44610.2|44640.3|44620.3|44640.3|44620.3|44626.5|44606.5|23
1728869760000|2024-10-14 01:36:00|44639|44619|44646.5|44626.5|44646.5|44626.5|44636.5|44616.5|8
1728869770000|2024-10-14 01:36:10|44647.8|44627.8|44686.5|44666.5|44686.5|44666.5|44647.8|44627.8|22
1728869780000|2024-10-14 01:36:20|44685.3|44665.3|44686.5|44666.5|44691.5|44671.5|44681.5|44661.5|16
1728869790000|2024-10-14 01:36:30|44687.7|44667.7|44686.5|44666.5|44689|44669|44684|44664|21
1728869800000|2024-10-14 01:36:40|44688.9|44668.9|44676.5|44656.5|44691.5|44671.5|44676.5|44656.5|12
1728869810000|2024-10-14 01:36:50|44675.2|44655.2|44666.5|44646.5|44675.2|44655.2|44661.5|44641.5|20
1728869820000|2024-10-14 01:37:00|44667.7|44647.7|44690.3|44670.3|44690.3|44670.3|44667.7|44647.7|19
1728869830000|2024-10-14 01:37:10|44691.5|44671.5|44690.2|44670.2|44696.5|44676.5|44684|44664|12
1728869840000|2024-10-14 01:37:20|44691.5|44671.5|44701.5|44681.5|44701.5|44681.5|44691.5|44671.5|5
1728869850000|2024-10-14 01:37:30|44702.7|44682.7|44726.5|44706.5|44726.5|44706.5|44702.7|44682.7|5
1728869860000|2024-10-14 01:37:40|44728.9|44708.9|44731.5|44711.5|44737.8|44717.8|44726.5|44706.5|12
1728869870000|2024-10-14 01:37:50|44732.8|44712.8|44741.5|44721.5|44745.3|44725.3|44732.8|44712.8|10
1728869880000|2024-10-14 01:38:00|44740.3|44720.3|44744|44724|44746.5|44726.5|44736.5|44716.5|1
1728869890000|2024-10-14 01:38:10|44742.8|44722.8|44746.5|44726.5|44746.5|44726.5|44737.8|44717.8|7
1728869900000|2024-10-14 01:38:20|44745.3|44725.3|44724.1|44704.1|44745.3|44725.3|44724.1|44704.1|11
1728869910000|2024-10-14 01:38:30|44725.2|44705.2|44716.5|44696.5|44725.3|44705.3|44716.5|44696.5|2
1728869920000|2024-10-14 01:38:40|44717.7|44697.7|44721.5|44701.5|44725.2|44705.2|44716.5|44696.5|5
1728869930000|2024-10-14 01:38:50|44720.3|44700.3|44731.5|44711.5|44731.5|44711.5|44720.3|44700.3|4
1728869940000|2024-10-14 01:39:00|44732.7|44712.7|44741.5|44721.5|44741.5|44721.5|44730.2|44710.2|7
1728869950000|2024-10-14 01:39:10|44739|44719|44731.5|44711.5|44739|44719|44731.5|44711.5|2
1728869960000|2024-10-14 01:39:20|44729|44709|44726.5|44706.5|44729|44709|44726.5|44706.5|1
1728869970000|2024-10-14 01:39:30|44725.3|44705.3|44722.8|44702.8|44725.3|44705.3|44722.7|44702.7|1
1728869980000|2024-10-14 01:39:40|44721.5|44701.5|44721.5|44701.5|44724|44704|44719|44699|0
1728869990000|2024-10-14 01:39:50|44720.3|44700.3|44721.5|44701.5|44724|44704|44719|44699|0
1728870000000|2024-10-14 01:40:00|44724|44704|44702.8|44682.8|44724|44704|44701.6|44681.6|4
1728870010000|2024-10-14 01:40:10|44701.5|44681.5|44715.2|44695.2|44719|44699|44701.5|44681.5|15
1728870020000|2024-10-14 01:40:20|44716.5|44696.5|44711.5|44691.5|44717.8|44697.8|44706.5|44686.5|5
1728870030000|2024-10-14 01:40:30|44710.3|44690.3|44682.8|44662.8|44710.3|44690.3|44682.8|44662.8|2
1728870040000|2024-10-14 01:40:40|44679.1|44659.1|44696.5|44676.5|44697.7|44677.7|44679.1|44659.1|6
1728870050000|2024-10-14 01:40:50|44695.3|44675.3|44694|44674|44696.5|44676.5|44691.5|44671.5|0
1728870060000|2024-10-14 01:41:00|44696.5|44676.5|44688.9|44668.9|44696.5|44676.5|44686.5|44666.5|2
1728870070000|2024-10-14 01:41:10|44687.8|44667.8|44700.2|44680.2|44700.2|44680.2|44677.8|44657.8|8
1728870080000|2024-10-14 01:41:20|44701.5|44681.5|44713.9|44693.9|44714|44694|44701.5|44681.5|2
1728870090000|2024-10-14 01:41:30|44716.5|44696.5|44699|44679|44716.5|44696.5|44699|44679|5
1728870100000|2024-10-14 01:41:40|44700.2|44680.2|44711.5|44691.5|44711.5|44691.5|44700.2|44680.2|2
1728870110000|2024-10-14 01:41:50|44716.5|44696.5|44726.5|44706.5|44726.5|44706.5|44716.5|44696.5|4
1728870120000|2024-10-14 01:42:00|44728.9|44708.9|44726.5|44706.5|44730.3|44710.3|44726.5|44706.5|8
1728870130000|2024-10-14 01:42:10|44729|44709|44731.5|44711.5|44736.5|44716.5|44729|44709|4
1728870140000|2024-10-14 01:42:20|44726.5|44706.5|44714|44694|44726.5|44706.5|44714|44694|1
1728870150000|2024-10-14 01:42:30|44711.5|44691.5|44699|44679|44711.5|44691.5|44699|44679|2
1728870160000|2024-10-14 01:42:40|44697.8|44677.8|44691.5|44671.5|44697.8|44677.8|44691.5|44671.5|0
1728870170000|2024-10-14 01:42:50|44684|44664|44674|44654|44684|44664|44674|44654|10
1728870180000|2024-10-14 01:43:00|44671.5|44651.5|44654|44634|44671.5|44651.5|44654|44634|15
1728870190000|2024-10-14 01:43:10|44656.5|44636.5|44646.5|44626.5|44660.2|44640.2|44646.5|44626.5|8
1728870200000|2024-10-14 01:43:20|44647.7|44627.7|44651.5|44631.5|44651.5|44631.5|44647.7|44627.7|0
1728870210000|2024-10-14 01:43:30|44650.3|44630.3|44659|44639|44659|44639|44650.3|44630.3|5
1728870220000|2024-10-14 01:43:40|44661.5|44641.5|44666.5|44646.5|44672.8|44652.8|44661.5|44641.5|4
1728870230000|2024-10-14 01:43:50|44664|44644|44656.5|44636.5|44664|44644|44651.5|44631.5|2
1728870240000|2024-10-14 01:44:00|44661.5|44641.5|44671.5|44651.5|44671.5|44651.5|44651.5|44631.5|3
1728870250000|2024-10-14 01:44:10|44669|44649|44646.5|44626.5|44669|44649|44646.5|44626.5|4
1728870260000|2024-10-14 01:44:20|44647.8|44627.8|44651.5|44631.5|44651.5|44631.5|44646.5|44626.5|3
1728870270000|2024-10-14 01:44:30|44649|44629|44656.5|44636.5|44656.5|44636.5|44646.5|44626.5|2
1728870280000|2024-10-14 01:44:40|44659|44639|44661.5|44641.5|44665.3|44645.3|44659|44639|0
1728870290000|2024-10-14 01:44:50|44664|44644|44656.5|44636.5|44664|44644|44656.5|44636.5|1
1728870300000|2024-10-14 01:45:00|44655.3|44635.3|44679|44659|44679|44659|44654|44634|7
1728870310000|2024-10-14 01:45:10|44680.2|44660.2|44681.5|44661.5|44686.5|44666.5|44676.5|44656.5|3
1728870320000|2024-10-14 01:45:20|44679|44659|44687.8|44667.8|44691.5|44671.5|44676.5|44656.5|4
1728870330000|2024-10-14 01:45:30|44691.5|44671.5|44696.5|44676.5|44696.5|44676.5|44691.5|44671.5|0
1728870340000|2024-10-14 01:45:40|44697.7|44677.7|44706.5|44686.5|44706.5|44686.5|44697.7|44677.7|12
1728870350000|2024-10-14 01:45:50|44708.9|44688.9|44715.3|44695.3|44716.5|44696.5|44708.9|44688.9|6
1728870360000|2024-10-14 01:46:00|44714|44694|44736.5|44716.5|44736.5|44716.5|44714|44694|9
1728870370000|2024-10-14 01:46:10|44734|44714|44724|44704|44736.5|44716.5|44724|44704|5
1728870380000|2024-10-14 01:46:20|44722.7|44702.7|44716.5|44696.5|44724|44704|44714|44694|1
1728870390000|2024-10-14 01:46:30|44715.3|44695.3|44719|44699|44719|44699|44714|44694|1
1728870400000|2024-10-14 01:46:40|44717.7|44697.7|44719|44699|44719|44699|44717.7|44697.7|0
1728870410000|2024-10-14 01:46:50|44717.8|44697.8|44721.5|44701.5|44721.5|44701.5|44716.5|44696.5|1
1728870420000|2024-10-14 01:47:00|44716.5|44696.5|44716.5|44696.5|44719|44699|44716.5|44696.5|3
1728870430000|2024-10-14 01:47:10|44714|44694|44706.5|44686.5|44714|44694|44701.5|44681.5|2
1728870440000|2024-10-14 01:47:20|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44696.5|44676.5|3
1728870450000|2024-10-14 01:47:30|44703.9|44683.9|44702.8|44682.8|44706.5|44686.5|44702.8|44682.8|2
1728870460000|2024-10-14 01:47:40|44701.5|44681.5|44691.6|44671.6|44701.5|44681.5|44691.6|44671.6|2
1728870470000|2024-10-14 01:47:50|44690.4|44670.4|44666.5|44646.5|44690.4|44670.4|44666.5|44646.5|7
1728870480000|2024-10-14 01:48:00|44665.3|44645.3|44664|44644|44665.3|44645.3|44656.5|44636.5|0
1728870490000|2024-10-14 01:48:10|44661.5|44641.5|44647.8|44627.8|44661.5|44641.5|44647.8|44627.8|4
1728870500000|2024-10-14 01:48:20|44645.3|44625.3|44644|44624|44646.5|44626.5|44639|44619|6
1728870510000|2024-10-14 01:48:30|44645.2|44625.2|44637.8|44617.8|44646.5|44626.5|44637.8|44617.8|2
1728870520000|2024-10-14 01:48:40|44636.5|44616.5|44646.5|44626.5|44646.5|44626.5|44631.5|44611.5|2
1728870530000|2024-10-14 01:48:50|44649|44629|44661.5|44641.5|44661.5|44641.5|44646.5|44626.5|1
1728870540000|2024-10-14 01:49:00|44662.8|44642.8|44651.5|44631.5|44666.5|44646.5|44651.5|44631.5|2
1728870550000|2024-10-14 01:49:10|44646.5|44626.5|44636.5|44616.5|44646.5|44626.5|44631.5|44611.5|4
1728870560000|2024-10-14 01:49:20|44637.7|44617.7|44636.5|44616.5|44641.5|44621.5|44636.5|44616.5|1
1728870570000|2024-10-14 01:49:30|44639|44619|44651.5|44631.5|44651.5|44631.5|44639|44619|3
1728870580000|2024-10-14 01:49:40|44650.3|44630.3|44644|44624|44651.5|44631.5|44644|44624|2
1728870590000|2024-10-14 01:49:50|44646.5|44626.5|44651.5|44631.5|44651.5|44631.5|44646.5|44626.5|1
1728870600000|2024-10-14 01:50:00|44650.3|44630.3|44636.5|44616.5|44650.3|44630.3|44636.5|44616.5|7
1728870610000|2024-10-14 01:50:10|44641.5|44621.5|44639|44619|44645.3|44625.3|44636.5|44616.5|0
1728870620000|2024-10-14 01:50:20|44640.2|44620.2|44641.5|44621.5|44646.5|44626.5|44639|44619|1
1728870630000|2024-10-14 01:50:30|44639|44619|44622.8|44602.8|44639|44619|44622.8|44602.8|0
1728870640000|2024-10-14 01:50:40|44626.5|44606.5|44624|44604|44626.5|44606.5|44621.5|44601.5|0
1728870650000|2024-10-14 01:50:50|44626.5|44606.5|44606.5|44586.5|44629|44609|44605.3|44585.3|18
1728870660000|2024-10-14 01:51:00|44607.7|44587.7|44595.3|44575.3|44607.7|44587.7|44594|44574|5
1728870670000|2024-10-14 01:51:10|44594.1|44574.1|44596.5|44576.5|44601.5|44581.5|44591.5|44571.5|4
1728870680000|2024-10-14 01:51:20|44599|44579|44611.5|44591.5|44615.2|44595.2|44599|44579|4
1728870690000|2024-10-14 01:51:30|44610.3|44590.3|44607.8|44587.8|44610.3|44590.3|44607.8|44587.8|2
1728870700000|2024-10-14 01:51:40|44605.3|44585.3|44601.5|44581.5|44607.8|44587.8|44601.5|44581.5|2
1728870710000|2024-10-14 01:51:50|44602.7|44582.7|44591.5|44571.5|44606.5|44586.5|44591.5|44571.5|6
1728870720000|2024-10-14 01:52:00|44590.3|44570.3|44596.5|44576.5|44596.5|44576.5|44586.5|44566.5|6
1728870730000|2024-10-14 01:52:10|44598.9|44578.9|44597.8|44577.8|44602.8|44582.8|44597.8|44577.8|3
1728870740000|2024-10-14 01:52:20|44605.3|44585.3|44605.3|44585.3|44610.2|44590.2|44604.1|44584.1|5
1728870750000|2024-10-14 01:52:30|44606.5|44586.5|44601.5|44581.5|44606.5|44586.5|44600.3|44580.3|2
1728870760000|2024-10-14 01:52:40|44600.3|44580.3|44602.7|44582.7|44602.7|44582.7|44591.5|44571.5|10
1728870770000|2024-10-14 01:52:50|44601.5|44581.5|44599|44579|44601.5|44581.5|44599|44579|1
1728870780000|2024-10-14 01:53:00|44596.5|44576.5|44609|44589|44611.5|44591.5|44596.5|44576.5|13
1728870790000|2024-10-14 01:53:10|44607.8|44587.8|44597.8|44577.8|44607.8|44587.8|44595.3|44575.3|3
1728870800000|2024-10-14 01:53:20|44595.3|44575.3|44584|44564|44595.3|44575.3|44581.5|44561.5|3
1728870810000|2024-10-14 01:53:30|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44579.1|44559.1|1
1728870820000|2024-10-14 01:53:40|44584|44564|44596.5|44576.5|44596.5|44576.5|44584|44564|1
1728870830000|2024-10-14 01:53:50|44597.7|44577.7|44611.5|44591.5|44611.5|44591.5|44597.7|44577.7|0
1728870840000|2024-10-14 01:54:00|44612.7|44592.7|44624.1|44604.1|44629|44609|44612.7|44592.7|8
1728870850000|2024-10-14 01:54:10|44622.8|44602.8|44609|44589|44622.8|44602.8|44606.6|44586.6|3
1728870860000|2024-10-14 01:54:20|44609.1|44589.1|44614|44594|44615.2|44595.2|44604.1|44584.1|2
1728870870000|2024-10-14 01:54:30|44615.2|44595.2|44622.8|44602.8|44626.5|44606.5|44615.2|44595.2|1
1728870880000|2024-10-14 01:54:40|44625.2|44605.2|44612.9|44592.9|44626.5|44606.5|44612.9|44592.9|2
1728870890000|2024-10-14 01:54:50|44611.7|44591.7|44604|44584|44612.9|44592.9|44602.8|44582.8|3
1728870900000|2024-10-14 01:55:00|44602.8|44582.8|44590.4|44570.4|44602.8|44582.8|44589.1|44569.1|11
1728870910000|2024-10-14 01:55:10|44589.1|44569.1|44590.4|44570.4|44590.4|44570.4|44585.4|44565.4|0
1728870920000|2024-10-14 01:55:20|44592.9|44572.9|44589.1|44569.1|44592.9|44572.9|44586.7|44566.7|2
1728870930000|2024-10-14 01:55:30|44590.3|44570.3|44606.6|44586.6|44606.6|44586.6|44589.1|44569.1|0
1728870940000|2024-10-14 01:55:40|44605.3|44585.3|44602.8|44582.8|44605.3|44585.3|44600.3|44580.3|0
1728870950000|2024-10-14 01:55:50|44597.8|44577.8|44594.1|44574.1|44597.8|44577.8|44592.9|44572.9|1
1728870960000|2024-10-14 01:56:00|44596.6|44576.6|44595.3|44575.3|44599|44579|44595.3|44575.3|0
1728870970000|2024-10-14 01:56:10|44596.5|44576.5|44596.5|44576.5|44600.3|44580.3|44592.8|44572.8|10
1728870980000|2024-10-14 01:56:20|44595.3|44575.3|44597.8|44577.8|44602.8|44582.8|44592.8|44572.8|1
1728870990000|2024-10-14 01:56:30|44599|44579|44597.8|44577.8|44600.3|44580.3|44595.3|44575.3|9
1728871000000|2024-10-14 01:56:40|44596.6|44576.6|44606.5|44586.5|44606.5|44586.5|44596.6|44576.6|4
1728871010000|2024-10-14 01:56:50|44605.3|44585.3|44581.6|44561.6|44605.3|44585.3|44581.6|44561.6|11
1728871020000|2024-10-14 01:57:00|44577.9|44557.9|44562.7|44542.7|44577.9|44557.9|44556.6|44536.6|12
1728871030000|2024-10-14 01:57:10|44564|44544|44571.6|44551.6|44574|44554|44564|44544|1
1728871040000|2024-10-14 01:57:20|44572.8|44552.8|44565.3|44545.3|44572.8|44552.8|44562.8|44542.8|12
1728871050000|2024-10-14 01:57:30|44564.1|44544.1|44562.8|44542.8|44564.1|44544.1|44562.8|44542.8|0
1728871060000|2024-10-14 01:57:40|44564|44544|44557.8|44537.8|44566.5|44546.5|44557.8|44537.8|7
1728871070000|2024-10-14 01:57:50|44555.3|44535.3|44557.8|44537.8|44557.8|44537.8|44555.3|44535.3|1
1728871080000|2024-10-14 01:58:00|44559.1|44539.1|44572.8|44552.8|44576.5|44556.5|44559.1|44539.1|5
1728871090000|2024-10-14 01:58:10|44571.6|44551.6|44572.8|44552.8|44572.8|44552.8|44569|44549|1
1728871100000|2024-10-14 01:58:20|44574|44554|44577.8|44557.8|44579|44559|44574|44554|9
1728871110000|2024-10-14 01:58:30|44575.3|44555.3|44564.1|44544.1|44575.3|44555.3|44564.1|44544.1|2
1728871120000|2024-10-14 01:58:40|44565.3|44545.3|44569|44549|44570.2|44550.2|44564.1|44544.1|2
1728871130000|2024-10-14 01:58:50|44570.2|44550.2|44567.8|44547.8|44570.2|44550.2|44565.3|44545.3|5
1728871140000|2024-10-14 01:59:00|44566.5|44546.5|44561.5|44541.5|44575.3|44555.3|44560.3|44540.3|6
1728871150000|2024-10-14 01:59:10|44562.7|44542.7|44577.8|44557.8|44577.8|44557.8|44561.5|44541.5|0
1728871160000|2024-10-14 01:59:20|44579|44559|44572.8|44552.8|44579|44559|44572.8|44552.8|3
1728871170000|2024-10-14 01:59:30|44570.3|44550.3|44561.5|44541.5|44571.6|44551.6|44561.5|44541.5|4
1728871180000|2024-10-14 01:59:40|44560.3|44540.3|44561.5|44541.5|44562.8|44542.8|44560.3|44540.3|5
1728871190000|2024-10-14 01:59:50|44562.8|44542.8|44562.8|44542.8|44565.2|44545.2|44562.8|44542.8|1
1728871200000|2024-10-14 02:00:00|44557.8|44537.8|44540.6|44520.6|44557.8|44537.8|44539.4|44519.4|15
1728871210000|2024-10-14 02:00:10|44541.8|44521.8|44544.3|44524.3|44544.3|44524.3|44536.8|44516.8|14
1728871220000|2024-10-14 02:00:20|44545.5|44525.5|44548|44528|44555.5|44535.5|44545.5|44525.5|6
1728871230000|2024-10-14 02:00:30|44549.2|44529.2|44535.6|44515.6|44550.5|44530.5|44535.6|44515.6|2
1728871240000|2024-10-14 02:00:40|44536.9|44516.9|44535.5|44515.5|44541.8|44521.8|44529.2|44509.2|9
1728871250000|2024-10-14 02:00:50|44536.7|44516.7|44555.5|44535.5|44555.5|44535.5|44536.7|44516.7|10
1728871260000|2024-10-14 02:01:00|44554.3|44534.3|44528|44508|44554.3|44534.3|44528|44508|11
1728871270000|2024-10-14 02:01:10|44526.8|44506.8|44534.2|44514.2|44534.2|44514.2|44525.5|44505.5|6
1728871280000|2024-10-14 02:01:20|44533|44513|44528|44508|44533|44513|44528|44508|5
1728871290000|2024-10-14 02:01:30|44529.2|44509.2|44534.2|44514.2|44534.2|44514.2|44526.7|44506.7|14
1728871300000|2024-10-14 02:01:40|44539.2|44519.2|44566.7|44546.7|44566.7|44546.7|44539.2|44519.2|13
1728871310000|2024-10-14 02:01:50|44567.8|44547.8|44555.5|44535.5|44570.5|44550.5|44555.5|44535.5|3
1728871320000|2024-10-14 02:02:00|44553|44533|44530.5|44510.5|44553|44533|44530.5|44510.5|10
1728871330000|2024-10-14 02:02:10|44531.7|44511.7|44554.2|44534.2|44554.2|44534.2|44531.7|44511.7|23
1728871340000|2024-10-14 02:02:20|44550.5|44530.5|44545.5|44525.5|44551.7|44531.7|44543|44523|8
1728871350000|2024-10-14 02:02:30|44544.2|44524.2|44545.5|44525.5|44546.7|44526.7|44538|44518|2
1728871360000|2024-10-14 02:02:40|44546.7|44526.7|44547.9|44527.9|44550.4|44530.4|44545.5|44525.5|1
1728871370000|2024-10-14 02:02:50|44549.2|44529.2|44540.5|44520.5|44549.2|44529.2|44540.5|44520.5|3
1728871380000|2024-10-14 02:03:00|44540.4|44520.4|44541.7|44521.7|44542.9|44522.9|44539.2|44519.2|7
1728871390000|2024-10-14 02:03:10|44540.5|44520.5|44525.5|44505.5|44540.5|44520.5|44525.5|44505.5|8
1728871400000|2024-10-14 02:03:20|44523|44503|44524.2|44504.2|44524.2|44504.2|44506.7|44486.7|22
1728871410000|2024-10-14 02:03:30|44520.5|44500.5|44514.2|44494.2|44520.5|44500.5|44510.5|44490.5|11
1728871420000|2024-10-14 02:03:40|44511.8|44491.8|44505.5|44485.5|44511.8|44491.8|44500.5|44480.5|15
1728871430000|2024-10-14 02:03:50|44506.7|44486.7|44519.2|44499.2|44521.5|44501.5|44501.7|44481.7|7
1728871440000|2024-10-14 02:04:00|44517.9|44497.9|44494.3|44474.3|44517.9|44497.9|44493|44473|26
1728871450000|2024-10-14 02:04:10|44493.1|44473.1|44475.5|44455.5|44493.1|44473.1|44475.5|44455.5|30
1728871460000|2024-10-14 02:04:20|44474.3|44454.3|44474.3|44454.3|44479.2|44459.2|44470.5|44450.5|26
1728871470000|2024-10-14 02:04:30|44473|44453|44480.5|44460.5|44480.5|44460.5|44466.8|44446.8|5
1728871480000|2024-10-14 02:04:40|44484.2|44464.2|44473.1|44453.1|44484.2|44464.2|44473.1|44453.1|8
1728871490000|2024-10-14 02:04:50|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44466.8|44446.8|3
1728871500000|2024-10-14 02:05:00|44470.5|44450.5|44468|44448|44470.5|44450.5|44465.5|44445.5|7
1728871510000|2024-10-14 02:05:10|44470.5|44450.5|44463|44443|44476.8|44456.8|44463|44443|5
1728871520000|2024-10-14 02:05:20|44465.5|44445.5|44456.8|44436.8|44465.5|44445.5|44456.8|44436.8|7
1728871530000|2024-10-14 02:05:30|44461.8|44441.8|44456.8|44436.8|44461.8|44441.8|44456.8|44436.8|9
1728871540000|2024-10-14 02:05:40|44455.5|44435.5|44453|44433|44455.5|44435.5|44449.3|44429.3|4
1728871550000|2024-10-14 02:05:50|44451.8|44431.8|44455.5|44435.5|44455.5|44435.5|44449.3|44429.3|15
1728871560000|2024-10-14 02:06:00|44453|44433|44441.8|44421.8|44453|44433|44441.8|44421.8|19
1728871570000|2024-10-14 02:06:10|44440.6|44420.6|44436.9|44416.9|44440.6|44420.6|44435.6|44415.6|8
1728871580000|2024-10-14 02:06:20|44435.7|44415.7|44420.5|44400.5|44435.7|44415.7|44418.1|44398.1|26
1728871590000|2024-10-14 02:06:30|44418.1|44398.1|44431.7|44411.7|44431.8|44411.8|44418.1|44398.1|17
1728871600000|2024-10-14 02:06:40|44434.2|44414.2|44436.8|44416.8|44439.3|44419.3|44434.2|44414.2|10
1728871610000|2024-10-14 02:06:50|44438.1|44418.1|44434.4|44414.4|44438.1|44418.1|44430.5|44410.5|7
1728871620000|2024-10-14 02:07:00|44433.1|44413.1|44440.6|44420.6|44445.6|44425.6|44433.1|44413.1|11
1728871630000|2024-10-14 02:07:10|44439.4|44419.4|44426.8|44406.8|44439.4|44419.4|44426.8|44406.8|11
1728871640000|2024-10-14 02:07:20|44428.1|44408.1|44438.1|44418.1|44438.1|44418.1|44428.1|44408.1|5
1728871650000|2024-10-14 02:07:30|44435.6|44415.6|44434.3|44414.3|44435.6|44415.6|44433.1|44413.1|3
1728871660000|2024-10-14 02:07:40|44435.5|44415.5|44441.8|44421.8|44441.8|44421.8|44435.5|44415.5|7
1728871670000|2024-10-14 02:07:50|44439.3|44419.3|44445.6|44425.6|44446.8|44426.8|44438.1|44418.1|7
1728871680000|2024-10-14 02:08:00|44444.4|44424.4|44439.4|44419.4|44444.4|44424.4|44434.4|44414.4|9
1728871690000|2024-10-14 02:08:10|44443.1|44423.1|44463.1|44443.1|44463.1|44443.1|44443.1|44423.1|33
1728871700000|2024-10-14 02:08:20|44459.4|44439.4|44459.4|44439.4|44463.1|44443.1|44459.4|44439.4|5
1728871710000|2024-10-14 02:08:30|44458.2|44438.2|44458.1|44438.1|44459.4|44439.4|44455.7|44435.7|9
1728871720000|2024-10-14 02:08:40|44459.3|44439.3|44454.4|44434.4|44463.1|44443.1|44454.4|44434.4|5
1728871730000|2024-10-14 02:08:50|44456.8|44436.8|44453.1|44433.1|44456.8|44436.8|44450.6|44430.6|4
1728871740000|2024-10-14 02:09:00|44450.6|44430.6|44439.4|44419.4|44450.6|44430.6|44438.3|44418.3|7
1728871750000|2024-10-14 02:09:10|44438.1|44418.1|44453.1|44433.1|44453.1|44433.1|44438.1|44418.1|1
1728871760000|2024-10-14 02:09:20|44451.9|44431.9|44448.1|44428.1|44451.9|44431.9|44448.1|44428.1|6
1728871770000|2024-10-14 02:09:30|44449.3|44429.3|44449.3|44429.3|44451.8|44431.8|44448.1|44428.1|4
1728871780000|2024-10-14 02:09:40|44448.1|44428.1|44444.3|44424.3|44448.1|44428.1|44443.1|44423.1|11
1728871790000|2024-10-14 02:09:50|44443.1|44423.1|44440.6|44420.6|44448.1|44428.1|44439.4|44419.4|11
1728871800000|2024-10-14 02:10:00|44443.1|44423.1|44451.9|44431.9|44458.1|44438.1|44443.1|44423.1|19
1728871810000|2024-10-14 02:10:10|44450.6|44430.6|44444.4|44424.4|44450.6|44430.6|44444.4|44424.4|7
1728871820000|2024-10-14 02:10:20|44441.9|44421.9|44429.4|44409.4|44441.9|44421.9|44426.9|44406.9|27
1728871830000|2024-10-14 02:10:30|44430.6|44410.6|44450.6|44430.6|44453.1|44433.1|44429.4|44409.4|15
1728871840000|2024-10-14 02:10:40|44449.3|44429.3|44459.3|44439.3|44463.1|44443.1|44449.3|44429.3|6
1728871850000|2024-10-14 02:10:50|44460.5|44440.5|44463.1|44443.1|44463.1|44443.1|44458.1|44438.1|2
1728871860000|2024-10-14 02:11:00|44461.9|44441.9|44478.1|44458.1|44478.1|44458.1|44461.9|44441.9|6
1728871870000|2024-10-14 02:11:10|44476.9|44456.9|44486.8|44466.8|44491.8|44471.8|44475.6|44455.6|3
1728871880000|2024-10-14 02:11:20|44488.1|44468.1|44484.4|44464.4|44490.6|44470.6|44481.9|44461.9|4
1728871890000|2024-10-14 02:11:30|44485.6|44465.6|44484.4|44464.4|44486.9|44466.9|44483.1|44463.1|6
1728871900000|2024-10-14 02:11:40|44483.1|44463.1|44475.7|44455.7|44483.1|44463.1|44475.7|44455.7|1
1728871910000|2024-10-14 02:11:50|44477|44457|44462|44442|44477|44457|44462|44442|6
1728871920000|2024-10-14 02:12:00|44459.5|44439.5|44450.7|44430.7|44459.5|44439.5|44450.7|44430.7|8
1728871930000|2024-10-14 02:12:10|44451.9|44431.9|44456.8|44436.8|44456.8|44436.8|44449.4|44429.4|5
1728871940000|2024-10-14 02:12:20|44458.1|44438.1|44466.9|44446.9|44470.6|44450.6|44455.7|44435.7|3
1728871950000|2024-10-14 02:12:30|44465.7|44445.7|44455.7|44435.7|44465.7|44445.7|44453.3|44433.3|4
1728871960000|2024-10-14 02:12:40|44454.4|44434.4|44440.7|44420.7|44454.4|44434.4|44437|44417|13
1728871970000|2024-10-14 02:12:50|44445.7|44425.7|44438.3|44418.3|44445.7|44425.7|44438.3|44418.3|3
1728871980000|2024-10-14 02:13:00|44437.1|44417.1|44415.7|44395.7|44437.1|44417.1|44415.7|44395.7|20
1728871990000|2024-10-14 02:13:10|44412|44392|44424.4|44404.4|44424.4|44404.4|44412|44392|12
1728872000000|2024-10-14 02:13:20|44430.7|44410.7|44420.7|44400.7|44430.7|44410.7|44417|44397|6
1728872010000|2024-10-14 02:13:30|44419.4|44399.4|44415.7|44395.7|44420.7|44400.7|44415.7|44395.7|1
1728872020000|2024-10-14 02:13:40|44412|44392|44428.1|44408.1|44428.1|44408.1|44410.7|44390.7|4
1728872030000|2024-10-14 02:13:50|44429.4|44409.4|44415.7|44395.7|44434.4|44414.4|44413.1|44393.1|15
1728872040000|2024-10-14 02:14:00|44420.7|44400.7|44418.3|44398.3|44424.4|44404.4|44418.3|44398.3|3
1728872050000|2024-10-14 02:14:10|44419.5|44399.5|44419.4|44399.4|44419.5|44399.5|44408.1|44388.1|6
1728872060000|2024-10-14 02:14:20|44424.4|44404.4|44434.4|44414.4|44434.4|44414.4|44424.4|44404.4|0
1728872070000|2024-10-14 02:14:30|44427|44407|44430.7|44410.7|44434.4|44414.4|44425.7|44405.7|10
1728872080000|2024-10-14 02:14:40|44434.4|44414.4|44440.7|44420.7|44440.7|44420.7|44431.9|44411.9|2
1728872090000|2024-10-14 02:14:50|44441.9|44421.9|44440.7|44420.7|44445.7|44425.7|44435.7|44415.7|3
1728872100000|2024-10-14 02:15:00|44446.8|44426.8|44455.7|44435.7|44455.7|44435.7|44446.8|44426.8|8
1728872110000|2024-10-14 02:15:10|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|1
1728872120000|2024-10-14 02:15:20|44461.9|44441.9|44473.1|44453.1|44473.1|44453.1|44461.9|44441.9|2
1728872130000|2024-10-14 02:15:30|44475.5|44455.5|44475.7|44455.7|44475.7|44455.7|44473.1|44453.1|5
1728872140000|2024-10-14 02:15:40|44474.4|44454.4|44459.4|44439.4|44474.4|44454.4|44459.4|44439.4|1
1728872150000|2024-10-14 02:15:50|44460.7|44440.7|44464.4|44444.4|44464.4|44444.4|44460.7|44440.7|2
1728872160000|2024-10-14 02:16:00|44461.9|44441.9|44460.7|44440.7|44465.7|44445.7|44460.7|44440.7|2
1728872170000|2024-10-14 02:16:10|44461.9|44441.9|44449.4|44429.4|44464.4|44444.4|44449.4|44429.4|2
1728872180000|2024-10-14 02:16:20|44445.7|44425.7|44421.8|44401.8|44446.9|44426.9|44421.8|44401.8|14
1728872190000|2024-10-14 02:16:30|44420.6|44400.6|44424.4|44404.4|44424.4|44404.4|44420.6|44400.6|1
1728872200000|2024-10-14 02:16:40|44426.8|44406.8|44434.4|44414.4|44434.4|44414.4|44426.8|44406.8|0
1728872210000|2024-10-14 02:16:50|44435.6|44415.6|44433.2|44413.2|44435.6|44415.6|44430.7|44410.7|0
1728872220000|2024-10-14 02:17:00|44430.7|44410.7|44424.4|44404.4|44434.4|44414.4|44420.7|44400.7|2
1728872230000|2024-10-14 02:17:10|44425.6|44405.6|44429.4|44409.4|44429.4|44409.4|44425.6|44405.6|0
1728872240000|2024-10-14 02:17:20|44430.7|44410.7|44444.4|44424.4|44444.4|44424.4|44430.7|44410.7|3
1728872250000|2024-10-14 02:17:30|44440.7|44420.7|44443.2|44423.2|44444.4|44424.4|44439.4|44419.4|1
1728872260000|2024-10-14 02:17:40|44440.7|44420.7|44439.4|44419.4|44444.4|44424.4|44439.4|44419.4|1
1728872270000|2024-10-14 02:17:50|||||||||1
1728872280000|2024-10-14 02:18:00|44443.1|44423.1|44444.4|44424.4|44444.4|44424.4|44439.4|44419.4|0
1728872290000|2024-10-14 02:18:10|44440.7|44420.7|44439.4|44419.4|44440.7|44420.7|44439.4|44419.4|1
1728872300000|2024-10-14 02:18:20|44434.4|44414.4|44433.1|44413.1|44434.4|44414.4|44433.1|44413.1|0
1728872310000|2024-10-14 02:18:30|||||||||1
1728872320000|2024-10-14 02:18:40|44430.6|44410.6|44430.7|44410.7|44434.4|44414.4|44429.4|44409.4|2
1728872330000|2024-10-14 02:18:50|44434.4|44414.4|44429.4|44409.4|44435.7|44415.7|44429.4|44409.4|5
1728872340000|2024-10-14 02:19:00|44426.9|44406.9|44411.9|44391.9|44426.9|44406.9|44410.7|44390.7|10
1728872350000|2024-10-14 02:19:10|44414.4|44394.4|44418.1|44398.1|44418.1|44398.1|44413.2|44393.2|3
1728872360000|2024-10-14 02:19:20|44419.4|44399.4|44426.8|44406.8|44426.8|44406.8|44419.4|44399.4|2
1728872370000|2024-10-14 02:19:30|44424.3|44404.3|44428.1|44408.1|44428.1|44408.1|44423.1|44403.1|0
1728872380000|2024-10-14 02:19:40|44426.9|44406.9|44426.8|44406.8|44426.9|44406.9|44423.1|44403.1|0
1728872390000|2024-10-14 02:19:50|44424.4|44404.4|44429.4|44409.4|44429.4|44409.4|44423.1|44403.1|3
1728872400000|2024-10-14 02:20:00|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|5
1728872410000|2024-10-14 02:20:10|44431.9|44411.9|44420.7|44400.7|44431.9|44411.9|44420.7|44400.7|3
1728872420000|2024-10-14 02:20:20|44419.4|44399.4|44420.6|44400.6|44420.6|44400.6|44414.4|44394.4|10
1728872430000|2024-10-14 02:20:30|44421.8|44401.8|44424.4|44404.4|44424.4|44404.4|44421.8|44401.8|1
1728872440000|2024-10-14 02:20:40|44425.7|44405.7|44424.4|44404.4|44429.4|44409.4|44424.4|44404.4|4
1728872450000|2024-10-14 02:20:50|44423.3|44403.3|44421.9|44401.9|44424.4|44404.4|44421.9|44401.9|1
1728872460000|2024-10-14 02:21:00|44420.6|44400.6|44414.4|44394.4|44420.6|44400.6|44410.8|44390.8|8
1728872470000|2024-10-14 02:21:10|44419.4|44399.4|44419.4|44399.4|44420.6|44400.6|44419.4|44399.4|3
1728872480000|2024-10-14 02:21:20|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|44424.4|44404.4|3
1728872490000|2024-10-14 02:21:30|44420.8|44400.8|44425.8|44405.8|44425.8|44405.8|44420.8|44400.8|2
1728872500000|2024-10-14 02:21:40|44424.4|44404.4|44424.4|44404.4|44425.8|44405.8|44424.4|44404.4|2
1728872510000|2024-10-14 02:21:50|44423.3|44403.3|44425.8|44405.8|44425.8|44405.8|44420.8|44400.8|0
1728872520000|2024-10-14 02:22:00|44424.4|44404.4|44423.3|44403.3|44425.8|44405.8|44423.3|44403.3|0
1728872530000|2024-10-14 02:22:10|44424.4|44404.4|44419.6|44399.6|44425.8|44405.8|44419.6|44399.6|0
1728872540000|2024-10-14 02:22:20|44420.8|44400.8|44417.1|44397.1|44420.8|44400.8|44417.1|44397.1|0
1728872550000|2024-10-14 02:22:30|44418.3|44398.3|44420.8|44400.8|44420.8|44400.8|44417.1|44397.1|0
1728872560000|2024-10-14 02:22:40|44422.1|44402.1|44425.8|44405.8|44425.8|44405.8|44422.1|44402.1|0
1728872570000|2024-10-14 02:22:50|44426.9|44406.9|44435.8|44415.8|44435.8|44415.8|44426.9|44406.9|0
1728872580000|2024-10-14 02:23:00|44438.3|44418.3|44435.8|44415.8|44440.8|44420.8|44435.8|44415.8|5
1728872590000|2024-10-14 02:23:10|44434.6|44414.6|44430.9|44410.9|44434.6|44414.6|44430.9|44410.9|1
1728872600000|2024-10-14 02:23:20|44429.7|44409.7|44414.5|44394.5|44429.7|44409.7|44414.5|44394.5|2
1728872610000|2024-10-14 02:23:30|44415.6|44395.6|44420.8|44400.8|44422|44402|44415.6|44395.6|1
1728872620000|2024-10-14 02:23:40|44423.3|44403.3|44420.8|44400.8|44423.3|44403.3|44420.8|44400.8|1
1728872630000|2024-10-14 02:23:50|44424.5|44404.5|44423.1|44403.1|44424.5|44404.5|44423.1|44403.1|1
1728872640000|2024-10-14 02:24:00|44424.5|44404.5|44424.5|44404.5|44424.5|44404.5|44420.8|44400.8|6
1728872650000|2024-10-14 02:24:10|44428.1|44408.1|44424.5|44404.5|44428.1|44408.1|44424.5|44404.5|0
1728872660000|2024-10-14 02:24:20|44427|44407|44425.8|44405.8|44429.5|44409.5|44425.8|44405.8|0
1728872670000|2024-10-14 02:24:30|44428.3|44408.3|44422|44402|44428.3|44408.3|44422|44402|1
1728872690000|2024-10-14 02:24:50|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|0
1728872700000|2024-10-14 02:25:00|44422|44402|44420.8|44400.8|44423.3|44403.3|44420.8|44400.8|0
1728872710000|2024-10-14 02:25:10|44419.5|44399.5|44418.3|44398.3|44419.5|44399.5|44418.3|44398.3|2
1728872720000|2024-10-14 02:25:20|44417|44397|44395.8|44375.8|44417|44397|44394.6|44374.6|26
1728872730000|2024-10-14 02:25:30|44397.1|44377.1|44400.8|44380.8|44400.8|44380.8|44397.1|44377.1|3
1728872740000|2024-10-14 02:25:40|44404.5|44384.5|44404.5|44384.5|44407|44387|44404.5|44384.5|1
1728872750000|2024-10-14 02:25:50|44405.7|44385.7|44404.5|44384.5|44409.5|44389.5|44404.5|44384.5|1
1728872760000|2024-10-14 02:26:00|44402|44382|44400.8|44380.8|44402|44382|44400.8|44380.8|4
1728872770000|2024-10-14 02:26:10|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|0
1728872790000|2024-10-14 02:26:30|44393.2|44373.2|44398.2|44378.2|44398.2|44378.2|44390.8|44370.8|8
1728872800000|2024-10-14 02:26:40|44400.7|44380.7|44405.7|44385.7|44405.7|44385.7|44400.7|44380.7|2
1728872810000|2024-10-14 02:26:50|44406.8|44386.8|44414.5|44394.5|44414.5|44394.5|44406.8|44386.8|0
1728872820000|2024-10-14 02:27:00|44415.7|44395.7|44423.2|44403.2|44423.2|44403.2|44415.7|44395.7|2
1728872830000|2024-10-14 02:27:10|44421.8|44401.8|44426.8|44406.8|44426.8|44406.8|44421.8|44401.8|3
1728872840000|2024-10-14 02:27:20|44428.2|44408.2|44430.7|44410.7|44430.7|44410.7|44428.2|44408.2|0
1728872850000|2024-10-14 02:27:30|||||||||1
1728872860000|2024-10-14 02:27:40|44429.5|44409.5|44415.8|44395.8|44429.5|44409.5|44415.8|44395.8|8
1728872870000|2024-10-14 02:27:50|44414.6|44394.6|44409.5|44389.5|44414.6|44394.6|44409.5|44389.5|0
1728872880000|2024-10-14 02:28:00|44408.3|44388.3|44409.5|44389.5|44409.5|44389.5|44408.2|44388.2|0
1728872890000|2024-10-14 02:28:10|44405.8|44385.8|44399.5|44379.5|44405.8|44385.8|44394.5|44374.5|10
1728872900000|2024-10-14 02:28:20|44398.3|44378.3|44395.8|44375.8|44398.3|44378.3|44394.5|44374.5|5
1728872910000|2024-10-14 02:28:30|44397|44377|44406.9|44386.9|44406.9|44386.9|44397|44377|9
1728872920000|2024-10-14 02:28:40|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|44405.7|44385.7|0
1728872930000|2024-10-14 02:28:50|44412.1|44392.1|44410.7|44390.7|44412.1|44392.1|44409.5|44389.5|0
1728872940000|2024-10-14 02:29:00|44411.9|44391.9|44402|44382|44414.5|44394.5|44402|44382|5
1728872950000|2024-10-14 02:29:10|44400.7|44380.7|44399.5|44379.5|44400.7|44380.7|44394.5|44374.5|5
1728872960000|2024-10-14 02:29:20|44400.7|44380.7|44401.9|44381.9|44401.9|44381.9|44399.5|44379.5|0
1728872970000|2024-10-14 02:29:30|44406.9|44386.9|44414.5|44394.5|44414.5|44394.5|44406.9|44386.9|6
1728872980000|2024-10-14 02:29:40|44418.2|44398.2|44420.8|44400.8|44423.2|44403.2|44418.2|44398.2|3
1728872990000|2024-10-14 02:29:50|44422|44402|44422.1|44402.1|44423.3|44403.3|44420.8|44400.8|0
1728873000000|2024-10-14 02:30:00|44423.3|44403.3|44422|44402|44425.5|44405.5|44408.2|44388.2|10
1728873010000|2024-10-14 02:30:10|44420.7|44400.7|44425.7|44405.7|44426.9|44406.9|44420.7|44400.7|4
1728873020000|2024-10-14 02:30:20|44426.9|44406.9|44435.7|44415.7|44435.7|44415.7|44426.9|44406.9|3
1728873030000|2024-10-14 02:30:30|44438.2|44418.2|44439.5|44419.5|44439.5|44419.5|44435.7|44415.7|1
1728873040000|2024-10-14 02:30:40|44442|44422|44446.9|44426.9|44446.9|44426.9|44442|44422|3
1728873050000|2024-10-14 02:30:50|44448.2|44428.2|44471.9|44451.9|44471.9|44451.9|44448.2|44428.2|3
1728873060000|2024-10-14 02:31:00|44474.5|44454.5|44480.7|44460.7|44488.2|44468.2|44474.5|44454.5|12
1728873070000|2024-10-14 02:31:10|44483.2|44463.2|44486.9|44466.9|44489.4|44469.4|44483.2|44463.2|6
1728873080000|2024-10-14 02:31:20|44491.9|44471.9|44484.5|44464.5|44491.9|44471.9|44484.5|44464.5|1
1728873090000|2024-10-14 02:31:30|44480.8|44460.8|44485.7|44465.7|44485.7|44465.7|44478.2|44458.2|6
1728873100000|2024-10-14 02:31:40|44488.2|44468.2|44498.2|44478.2|44498.2|44478.2|44488.2|44468.2|7
1728873110000|2024-10-14 02:31:50|44496.9|44476.9|44495.7|44475.7|44496.9|44476.9|44495.7|44475.7|2
1728873120000|2024-10-14 02:32:00|44496.9|44476.9|44498.2|44478.2|44503.2|44483.2|44496.9|44476.9|3
1728873130000|2024-10-14 02:32:10|44497|44477|44493.2|44473.2|44503.2|44483.2|44493.2|44473.2|9
1728873140000|2024-10-14 02:32:20|44495.7|44475.7|44486.9|44466.9|44495.7|44475.7|44486.9|44466.9|3
1728873150000|2024-10-14 02:32:30|44484.5|44464.5|44481.9|44461.9|44486.9|44466.9|44481.9|44461.9|1
1728873160000|2024-10-14 02:32:40|44486.9|44466.9|44475.7|44455.7|44486.9|44466.9|44474.4|44454.4|0
1728873170000|2024-10-14 02:32:50|44476.9|44456.9|44484.4|44464.4|44484.4|44464.4|44473.2|44453.2|4
1728873180000|2024-10-14 02:33:00|44486.9|44466.9|44486.9|44466.9|44491.9|44471.9|44484.4|44464.4|1
1728873190000|2024-10-14 02:33:10|44493.1|44473.1|44496.9|44476.9|44496.9|44476.9|44493.1|44473.1|6
1728873200000|2024-10-14 02:33:20|44498.2|44478.2|44489.4|44469.4|44500.7|44480.7|44489.4|44469.4|4
1728873210000|2024-10-14 02:33:30|44490.6|44470.6|44496.9|44476.9|44496.9|44476.9|44490.6|44470.6|0
1728873220000|2024-10-14 02:33:40|44499.4|44479.4|44499.4|44479.4|44501.9|44481.9|44491.9|44471.9|2
1728873230000|2024-10-14 02:33:50|44500.7|44480.7|44501.9|44481.9|44501.9|44481.9|44496.9|44476.9|1
1728873240000|2024-10-14 02:34:00|44500.7|44480.7|44496.9|44476.9|44505.6|44485.6|44496.9|44476.9|14
1728873250000|2024-10-14 02:34:10|44501.9|44481.9|44509.4|44489.4|44509.4|44489.4|44501.9|44481.9|6
1728873260000|2024-10-14 02:34:20|44511.9|44491.9|44509.4|44489.4|44511.9|44491.9|44509.4|44489.4|1
1728873270000|2024-10-14 02:34:30|44508.2|44488.2|44504.4|44484.4|44508.2|44488.2|44504.4|44484.4|0
1728873280000|2024-10-14 02:34:40|44501.9|44481.9|44496.9|44476.9|44501.9|44481.9|44496.9|44476.9|1
1728873290000|2024-10-14 02:34:50|44491.9|44471.9|44496.9|44476.9|44498.2|44478.2|44491.9|44471.9|0
1728873300000|2024-10-14 02:35:00|44495.7|44475.7|44488.2|44468.2|44496.9|44476.9|44486.9|44466.9|0
1728873310000|2024-10-14 02:35:10|44489.4|44469.4|44493.2|44473.2|44493.2|44473.2|44488.2|44468.2|0
1728873320000|2024-10-14 02:35:20|44490.7|44470.7|44493.2|44473.2|44498.2|44478.2|44488.2|44468.2|5
1728873330000|2024-10-14 02:35:30|44494.4|44474.4|44488.2|44468.2|44498.2|44478.2|44488.2|44468.2|3
1728873340000|2024-10-14 02:35:40|44487|44467|44488.2|44468.2|44488.2|44468.2|44478.2|44458.2|3
1728873350000|2024-10-14 02:35:50|44487|44467|44484.5|44464.5|44488.2|44468.2|44484.5|44464.5|0
1728873360000|2024-10-14 02:36:00|44483.2|44463.2|44475.7|44455.7|44483.2|44463.2|44472|44452|11
1728873370000|2024-10-14 02:36:10|44476.9|44456.9|44480.7|44460.7|44480.7|44460.7|44476.9|44456.9|4
1728873380000|2024-10-14 02:36:20|44483.2|44463.2|44484.4|44464.4|44484.4|44464.4|44483.2|44463.2|1
1728873390000|2024-10-14 02:36:30|44485.6|44465.6|44486.9|44466.9|44486.9|44466.9|44485.6|44465.6|2
1728873400000|2024-10-14 02:36:40|44484.4|44464.4|44486.9|44466.9|44486.9|44466.9|44484.4|44464.4|0
1728873410000|2024-10-14 02:36:50|44484.4|44464.4|44484.4|44464.4|44484.4|44464.4|44481.9|44461.9|0
1728873420000|2024-10-14 02:37:00|44485.6|44465.6|44488.2|44468.2|44491.9|44471.9|44485.6|44465.6|2
1728873430000|2024-10-14 02:37:10|44489.4|44469.4|44498.1|44478.1|44498.1|44478.1|44489.4|44469.4|3
1728873440000|2024-10-14 02:37:20|44499.4|44479.4|44503.1|44483.1|44503.1|44483.1|44496.9|44476.9|1
1728873450000|2024-10-14 02:37:30|44504.4|44484.4|44499.4|44479.4|44506.9|44486.9|44499.4|44479.4|1
1728873460000|2024-10-14 02:37:40|44500.6|44480.6|44501.9|44481.9|44501.9|44481.9|44496.9|44476.9|2
1728873470000|2024-10-14 02:37:50|44503.1|44483.1|44506.9|44486.9|44506.9|44486.9|44503.1|44483.1|0
1728873480000|2024-10-14 02:38:00|44509.4|44489.4|44528.1|44508.1|44528.1|44508.1|44508.1|44488.1|6
1728873490000|2024-10-14 02:38:10|44529.4|44509.4|44533.1|44513.1|44536.9|44516.9|44526.9|44506.9|6
1728873500000|2024-10-14 02:38:20|44534.3|44514.3|44534.4|44514.4|44536.9|44516.9|44531.9|44511.9|1
1728873510000|2024-10-14 02:38:30|44533.1|44513.1|44536.9|44516.9|44536.9|44516.9|44531.9|44511.9|4
1728873520000|2024-10-14 02:38:40|44539.4|44519.4|44531.9|44511.9|44543.1|44523.1|44531.9|44511.9|5
1728873530000|2024-10-14 02:38:50|44534.4|44514.4|44523.2|44503.2|44536.9|44516.9|44522|44502|16
1728873540000|2024-10-14 02:39:00|44526.9|44506.9|44523.2|44503.2|44526.9|44506.9|44523.2|44503.2|1
1728873550000|2024-10-14 02:39:10|44521.9|44501.9|44515.6|44495.6|44521.9|44501.9|44514.4|44494.4|1
1728873560000|2024-10-14 02:39:20|44514.4|44494.4|44529.5|44509.5|44529.5|44509.5|44514.4|44494.4|3
1728873570000|2024-10-14 02:39:30|44533.2|44513.2|44536.9|44516.9|44536.9|44516.9|44531.9|44511.9|2
1728873580000|2024-10-14 02:39:40|44541.9|44521.9|44536.9|44516.9|44541.9|44521.9|44536.9|44516.9|0
1728873590000|2024-10-14 02:39:50|44539.4|44519.4|44531.9|44511.9|44541.9|44521.9|44531.9|44511.9|1
1728873600000|2024-10-14 02:40:00|44530.7|44510.7|44515.7|44495.7|44530.7|44510.7|44515.7|44495.7|2
1728873610000|2024-10-14 02:40:10|44516.9|44496.9|44521.9|44501.9|44523.1|44503.1|44515.7|44495.7|1
1728873620000|2024-10-14 02:40:20|||||||||1
1728873630000|2024-10-14 02:40:30|44519.4|44499.4|44523.1|44503.1|44523.1|44503.1|44519.4|44499.4|1
1728873640000|2024-10-14 02:40:40|44521.9|44501.9|44521.9|44501.9|44524.4|44504.4|44520.7|44500.7|1
1728873650000|2024-10-14 02:40:50|44520.7|44500.7|44520.7|44500.7|44521.9|44501.9|44516.9|44496.9|2
1728873660000|2024-10-14 02:41:00|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44519.4|44499.4|3
1728873670000|2024-10-14 02:41:10|44520.6|44500.6|44521.9|44501.9|44524.4|44504.4|44519.4|44499.4|5
1728873680000|2024-10-14 02:41:20|44520.7|44500.7|44534.4|44514.4|44534.4|44514.4|44520.7|44500.7|2
1728873690000|2024-10-14 02:41:30|44531.9|44511.9|44533.1|44513.1|44533.1|44513.1|44531.9|44511.9|0
1728873700000|2024-10-14 02:41:40|44534.3|44514.3|44538.1|44518.1|44539.3|44519.3|44534.3|44514.3|1
1728873710000|2024-10-14 02:41:50|44536.9|44516.9|44524.4|44504.4|44536.9|44516.9|44524.4|44504.4|3
1728873720000|2024-10-14 02:42:00|44525.6|44505.6|44518.2|44498.2|44525.7|44505.7|44518.2|44498.2|4
1728873730000|2024-10-14 02:42:10|44515.8|44495.8|44520.7|44500.7|44523.2|44503.2|44515.8|44495.8|5
1728873740000|2024-10-14 02:42:20|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44518.1|44498.1|2
1728873750000|2024-10-14 02:42:30|44523.2|44503.2|44521.9|44501.9|44523.2|44503.2|44516.9|44496.9|1
1728873760000|2024-10-14 02:42:40|44519.4|44499.4|44526.9|44506.9|44526.9|44506.9|44518.2|44498.2|2
1728873770000|2024-10-14 02:42:50|44529.4|44509.4|44526.9|44506.9|44529.4|44509.4|44526.9|44506.9|0
1728873780000|2024-10-14 02:43:00|44528.2|44508.2|44516.9|44496.9|44528.2|44508.2|44516.9|44496.9|3
1728873790000|2024-10-14 02:43:10|44514.4|44494.4|44506.9|44486.9|44514.4|44494.4|44506.9|44486.9|7
1728873800000|2024-10-14 02:43:20|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44500.7|44480.7|2
1728873810000|2024-10-14 02:43:30|44509.3|44489.3|44518.2|44498.2|44518.2|44498.2|44509.3|44489.3|4
1728873820000|2024-10-14 02:43:40|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44518.2|44498.2|0
1728873830000|2024-10-14 02:43:50|44524.3|44504.3|44531.9|44511.9|44533.1|44513.1|44524.3|44504.3|5
1728873840000|2024-10-14 02:44:00|44533.1|44513.1|44535.6|44515.6|44535.6|44515.6|44531.9|44511.9|0
1728873850000|2024-10-14 02:44:10|44536.9|44516.9|44529.4|44509.4|44536.9|44516.9|44529.4|44509.4|0
1728873860000|2024-10-14 02:44:20|44530.7|44510.7|44531.9|44511.9|44531.9|44511.9|44530.7|44510.7|1
1728873870000|2024-10-14 02:44:30|44529.3|44509.3|44526.9|44506.9|44531.9|44511.9|44526.9|44506.9|1
1728873880000|2024-10-14 02:44:40|44529.4|44509.4|44526.9|44506.9|44530.7|44510.7|44526.9|44506.9|0
1728873890000|2024-10-14 02:44:50|44530.6|44510.6|44526.9|44506.9|44530.7|44510.7|44526.9|44506.9|1
1728873900000|2024-10-14 02:45:00|44529.5|44509.5|44536.9|44516.9|44538.1|44518.1|44529.5|44509.5|3
1728873910000|2024-10-14 02:45:10|44538.1|44518.1|44556.9|44536.9|44556.9|44536.9|44538.1|44518.1|4
1728873920000|2024-10-14 02:45:20|44555.7|44535.7|44551.9|44531.9|44555.7|44535.7|44551.9|44531.9|3
1728873930000|2024-10-14 02:45:30|44549.4|44529.4|44551.9|44531.9|44551.9|44531.9|44549.4|44529.4|0
1728873940000|2024-10-14 02:45:40|||||||||7
1728873950000|2024-10-14 02:45:50|44559.3|44539.3|44559.4|44539.4|44561.9|44541.9|44555.6|44535.6|3
1728873960000|2024-10-14 02:46:00|44560.7|44540.7|44570.6|44550.6|44573.1|44553.1|44560.7|44540.7|10
1728873970000|2024-10-14 02:46:10|44569.4|44549.4|44566.9|44546.9|44569.4|44549.4|44565.6|44545.6|2
1728873980000|2024-10-14 02:46:20|44565.6|44545.6|44568.1|44548.1|44570.7|44550.7|44565.6|44545.6|4
1728873990000|2024-10-14 02:46:30|44569.3|44549.3|44566.9|44546.9|44569.4|44549.4|44565.6|44545.6|1
1728874000000|2024-10-14 02:46:40|44565.6|44545.6|44570.6|44550.6|44571.9|44551.9|44565.6|44545.6|8
1728874010000|2024-10-14 02:46:50|44569.3|44549.3|44560.7|44540.7|44569.3|44549.3|44560.7|44540.7|7
1728874020000|2024-10-14 02:47:00|44559.4|44539.4|44570.6|44550.6|44570.6|44550.6|44556.9|44536.9|3
1728874030000|2024-10-14 02:47:10|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44566.9|44546.9|4
1728874040000|2024-10-14 02:47:20|44568.2|44548.2|44566.9|44546.9|44568.2|44548.2|44566.9|44546.9|1
1728874050000|2024-10-14 02:47:30|44565.7|44545.7|44564.4|44544.4|44566.9|44546.9|44564.4|44544.4|2
1728874060000|2024-10-14 02:47:40|44563.2|44543.2|44563.1|44543.1|44564.4|44544.4|44560.6|44540.6|7
1728874070000|2024-10-14 02:47:50|44564.4|44544.4|44561.9|44541.9|44564.4|44544.4|44559.4|44539.4|3
1728874080000|2024-10-14 02:48:00|44563.1|44543.1|44558.2|44538.2|44564.4|44544.4|44555.7|44535.7|11
1728874090000|2024-10-14 02:48:10|44556.9|44536.9|44549.4|44529.4|44556.9|44536.9|44549.4|44529.4|5
1728874100000|2024-10-14 02:48:20|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44546.9|44526.9|5
1728874110000|2024-10-14 02:48:30|44548.1|44528.1|44551.9|44531.9|44551.9|44531.9|44548.1|44528.1|3
1728874120000|2024-10-14 02:48:40|44554.4|44534.4|44551.9|44531.9|44555.6|44535.6|44551.9|44531.9|4
1728874130000|2024-10-14 02:48:50|44546.9|44526.9|44538.2|44518.2|44546.9|44526.9|44538.2|44518.2|4
1728874140000|2024-10-14 02:49:00|44534.4|44514.4|44533.2|44513.2|44534.4|44514.4|44528.2|44508.2|7
1728874150000|2024-10-14 02:49:10|44535.7|44515.7|44534.4|44514.4|44538.2|44518.2|44534.4|44514.4|8
1728874160000|2024-10-14 02:49:20|44535.7|44515.7|44550.6|44530.6|44550.6|44530.6|44535.7|44515.7|6
1728874170000|2024-10-14 02:49:30|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44546.9|44526.9|1
1728874180000|2024-10-14 02:49:40|44546.9|44526.9|44541.9|44521.9|44550.7|44530.7|44541.9|44521.9|12
1728874190000|2024-10-14 02:49:50|||||||||4
1728874200000|2024-10-14 02:50:00|44546.9|44526.9|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|2
1728874210000|2024-10-14 02:50:10|44543.2|44523.2|44545.6|44525.6|44545.6|44525.6|44539.4|44519.4|9
1728874220000|2024-10-14 02:50:20|44546.8|44526.8|44551.9|44531.9|44551.9|44531.9|44546.8|44526.8|3
1728874230000|2024-10-14 02:50:30|44556.9|44536.9|44581.9|44561.9|44581.9|44561.9|44556.9|44536.9|6
1728874240000|2024-10-14 02:50:40|44580.6|44560.6|44579.4|44559.4|44581.9|44561.9|44576.9|44556.9|5
1728874250000|2024-10-14 02:50:50|44580.6|44560.6|44581.9|44561.9|44586.9|44566.9|44580.6|44560.6|3
1728874260000|2024-10-14 02:51:00|44580.6|44560.6|44585.6|44565.6|44585.6|44565.6|44580.6|44560.6|0
1728874270000|2024-10-14 02:51:10|44586.8|44566.8|44581.9|44561.9|44586.9|44566.9|44581.9|44561.9|0
1728874280000|2024-10-14 02:51:20|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|0
1728874290000|2024-10-14 02:51:30|44574.4|44554.4|44573.2|44553.2|44574.4|44554.4|44573.2|44553.2|0
1728874300000|2024-10-14 02:51:40|44574.3|44554.3|44576.9|44556.9|44576.9|44556.9|44571.9|44551.9|3
1728874310000|2024-10-14 02:51:50|44575.7|44555.7|44571.9|44551.9|44576.9|44556.9|44571.9|44551.9|1
1728874320000|2024-10-14 02:52:00|44569.4|44549.4|44571.9|44551.9|44571.9|44551.9|44566.9|44546.9|0
1728874330000|2024-10-14 02:52:10|44573.1|44553.1|44571.9|44551.9|44576.9|44556.9|44571.9|44551.9|0
1728874340000|2024-10-14 02:52:20|44574.4|44554.4|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|1
1728874350000|2024-10-14 02:52:30|44579.3|44559.3|44580.6|44560.6|44589.3|44569.3|44579.3|44559.3|7
1728874360000|2024-10-14 02:52:40|44576.9|44556.9|44575.6|44555.6|44576.9|44556.9|44575.6|44555.6|0
1728874370000|2024-10-14 02:52:50|44574.4|44554.4|44571.9|44551.9|44574.4|44554.4|44568.1|44548.1|0
1728874380000|2024-10-14 02:53:00|44576.9|44556.9|44581.9|44561.9|44581.9|44561.9|44576.9|44556.9|5
1728874390000|2024-10-14 02:53:10|44579.4|44559.4|44576.9|44556.9|44581.9|44561.9|44576.9|44556.9|1
1728874400000|2024-10-14 02:53:20|44579.4|44559.4|44576.9|44556.9|44581.9|44561.9|44576.9|44556.9|2
1728874410000|2024-10-14 02:53:30|44574.3|44554.3|44571.9|44551.9|44574.3|44554.3|44570.7|44550.7|2
1728874420000|2024-10-14 02:53:40|44573.1|44553.1|44574.4|44554.4|44574.4|44554.4|44571.9|44551.9|1
1728874430000|2024-10-14 02:53:50|44576.9|44556.9|44581.9|44561.9|44581.9|44561.9|44576.9|44556.9|1
1728874440000|2024-10-14 02:54:00|44584.4|44564.4|44589.4|44569.4|44589.4|44569.4|44584.4|44564.4|1
1728874450000|2024-10-14 02:54:10|44590.6|44570.6|44596.9|44576.9|44596.9|44576.9|44590.6|44570.6|12
1728874460000|2024-10-14 02:54:20|44599.4|44579.4|44605.6|44585.6|44605.6|44585.6|44596.9|44576.9|10
1728874470000|2024-10-14 02:54:30|44606.8|44586.8|44610.6|44590.6|44610.6|44590.6|44606.8|44586.8|5
1728874480000|2024-10-14 02:54:40|44609.3|44589.3|44605.6|44585.6|44609.3|44589.3|44605.6|44585.6|4
1728874490000|2024-10-14 02:54:50|44608.1|44588.1|44613.1|44593.1|44613.1|44593.1|44608.1|44588.1|5
1728874500000|2024-10-14 02:55:00|44610.6|44590.6|44603.1|44583.1|44610.6|44590.6|44603.1|44583.1|1
1728874510000|2024-10-14 02:55:10|44601.9|44581.9|44606.8|44586.8|44606.8|44586.8|44601.8|44581.8|4
1728874520000|2024-10-14 02:55:20|44608.1|44588.1|44610.6|44590.6|44615.6|44595.6|44608.1|44588.1|1
1728874530000|2024-10-14 02:55:30|44615.6|44595.6|44610.6|44590.6|44615.6|44595.6|44610.6|44590.6|3
1728874540000|2024-10-14 02:55:40|44609.4|44589.4|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|0
1728874550000|2024-10-14 02:55:50|44614.3|44594.3|44610.6|44590.6|44614.3|44594.3|44610.6|44590.6|0
1728874560000|2024-10-14 02:56:00|44609.3|44589.3|44596.9|44576.9|44609.3|44589.3|44596.9|44576.9|5
1728874570000|2024-10-14 02:56:10|44595.6|44575.6|44583.1|44563.1|44595.6|44575.6|44583.1|44563.1|3
1728874580000|2024-10-14 02:56:20|44585.6|44565.6|44593.1|44573.1|44603.2|44583.2|44585.6|44565.6|8
1728874590000|2024-10-14 02:56:30|44590.6|44570.6|44591.9|44571.9|44593.1|44573.1|44588.1|44568.1|2
1728874600000|2024-10-14 02:56:40|44590.6|44570.6|44593.1|44573.1|44595.6|44575.6|44590.6|44570.6|2
1728874610000|2024-10-14 02:56:50|44590.6|44570.6|44589.4|44569.4|44593.1|44573.1|44588.1|44568.1|0
1728874620000|2024-10-14 02:57:00|44590.6|44570.6|44590.6|44570.6|44593.1|44573.1|44585.6|44565.6|3
1728874630000|2024-10-14 02:57:10|44585.6|44565.6|44585.6|44565.6|44590.6|44570.6|44585.6|44565.6|0
1728874640000|2024-10-14 02:57:20|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44585.6|44565.6|1
1728874650000|2024-10-14 02:57:30|44585.6|44565.6|44586.8|44566.8|44590.6|44570.6|44585.6|44565.6|1
1728874660000|2024-10-14 02:57:40|44590.6|44570.6|44600.6|44580.6|44603.1|44583.1|44590.6|44570.6|3
1728874670000|2024-10-14 02:57:50|44605.6|44585.6|44600.6|44580.6|44605.6|44585.6|44600.6|44580.6|3
1728874680000|2024-10-14 02:58:00|44601.8|44581.8|44595.6|44575.6|44601.8|44581.8|44595.6|44575.6|1
1728874690000|2024-10-14 02:58:10|||||||||3
1728874700000|2024-10-14 02:58:20|44594.4|44574.4|44590.6|44570.6|44594.4|44574.4|44590.6|44570.6|2
1728874710000|2024-10-14 02:58:30|44591.8|44571.8|44595.6|44575.6|44595.6|44575.6|44591.8|44571.8|1
1728874720000|2024-10-14 02:58:40|44594.4|44574.4|44595.6|44575.6|44595.6|44575.6|44590.6|44570.6|0
1728874730000|2024-10-14 02:58:50|44590.6|44570.6|44595.6|44575.6|44595.6|44575.6|44590.6|44570.6|0
1728874740000|2024-10-14 02:59:00|44590.6|44570.6|44586.8|44566.8|44590.6|44570.6|44585.6|44565.6|1
1728874750000|2024-10-14 02:59:10|44585.6|44565.6|44590.6|44570.6|44590.6|44570.6|44585.6|44565.6|3
1728874760000|2024-10-14 02:59:20|44589.4|44569.4|44600.6|44580.6|44600.6|44580.6|44585.6|44565.6|1
1728874770000|2024-10-14 02:59:30|44599.4|44579.4|44590.6|44570.6|44599.4|44579.4|44590.6|44570.6|3
1728874780000|2024-10-14 02:59:40|44593.1|44573.1|44590.6|44570.6|44593.1|44573.1|44590.6|44570.6|2
1728874790000|2024-10-14 02:59:50|44591.9|44571.9|44595.6|44575.6|44595.6|44575.6|44590.6|44570.6|0
1728874800000|2024-10-14 03:00:00|44593.1|44573.1|44600.6|44580.6|44605.6|44585.6|44590.6|44570.6|1
1728874810000|2024-10-14 03:00:10|||||||||1
1728874820000|2024-10-14 03:00:20|44603.1|44583.1|44605.6|44585.6|44608.1|44588.1|44603.1|44583.1|0
1728874830000|2024-10-14 03:00:30|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44599.4|44579.4|3
1728874840000|2024-10-14 03:00:40|44601.8|44581.8|44608.1|44588.1|44608.1|44588.1|44601.8|44581.8|5
1728874850000|2024-10-14 03:00:50|44610.6|44590.6|44608.1|44588.1|44610.6|44590.6|44608.1|44588.1|2
1728874860000|2024-10-14 03:01:00|44610.6|44590.6|44605.6|44585.6|44610.6|44590.6|44603.1|44583.1|2
1728874870000|2024-10-14 03:01:10|44604.5|44584.5|44593.1|44573.1|44604.5|44584.5|44593.1|44573.1|2
1728874880000|2024-10-14 03:01:20|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|1
1728874890000|2024-10-14 03:01:30|44589.5|44569.5|44585.6|44565.6|44589.5|44569.5|44585.6|44565.6|0
1728874900000|2024-10-14 03:01:40|44580.6|44560.6|44585.6|44565.6|44585.6|44565.6|44580.6|44560.6|0
1728874910000|2024-10-14 03:01:50|44584.5|44564.5|44583.1|44563.1|44584.5|44564.5|44583.1|44563.1|0
1728874920000|2024-10-14 03:02:00|44580.6|44560.6|44567|44547|44580.6|44560.6|44567|44547|5
1728874930000|2024-10-14 03:02:10|44569.3|44549.3|44574.6|44554.6|44577|44557|44567|44547|1
1728874940000|2024-10-14 03:02:20|44572|44552|44579.5|44559.5|44579.5|44559.5|44572|44552|1
1728874950000|2024-10-14 03:02:30|44578.1|44558.1|44582|44562|44582|44562|44577|44557|0
1728874970000|2024-10-14 03:02:50|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|0
1728874980000|2024-10-14 03:03:00|44584.3|44564.3|44577|44557|44585.6|44565.6|44574.3|44554.3|6
1728874990000|2024-10-14 03:03:10|44575.6|44555.6|44572|44552|44577|44557|44572|44552|6
1728875000000|2024-10-14 03:03:20|44575.8|44555.8|44584.5|44564.5|44584.5|44564.5|44575.8|44555.8|1
1728875010000|2024-10-14 03:03:30|44585.8|44565.8|44592|44572|44592|44572|44585.8|44565.8|1
1728875020000|2024-10-14 03:03:40|44593.1|44573.1|44588.3|44568.3|44598.3|44578.3|44588.3|44568.3|8
1728875030000|2024-10-14 03:03:50|44587.1|44567.1|44588.3|44568.3|44588.3|44568.3|44587|44567|11
1728875040000|2024-10-14 03:04:00|44589.5|44569.5|44583.3|44563.3|44589.5|44569.5|44583.3|44563.3|26
1728875050000|2024-10-14 03:04:10|44584.5|44564.5|44599.5|44579.5|44599.5|44579.5|44584.5|44564.5|12
1728875060000|2024-10-14 03:04:20|44600.7|44580.7|44598.2|44578.2|44603.2|44583.2|44598.2|44578.2|10
1728875070000|2024-10-14 03:04:30|44600.7|44580.7|44598.2|44578.2|44600.7|44580.7|44598.2|44578.2|7
1728875080000|2024-10-14 03:04:40|44597|44577|44586.8|44566.8|44597|44577|44583.2|44563.2|21
1728875090000|2024-10-14 03:04:50|44585.7|44565.7|44585.7|44565.7|44588.2|44568.2|44583.2|44563.2|8
1728875100000|2024-10-14 03:05:00|44582|44562|44585.7|44565.7|44585.7|44565.7|44580.7|44560.7|11
1728875110000|2024-10-14 03:05:10|44584.5|44564.5|44590.7|44570.7|44590.7|44570.7|44578.2|44558.2|21
1728875120000|2024-10-14 03:05:20|44588.2|44568.2|44585.7|44565.7|44588.2|44568.2|44585.7|44565.7|9
1728875130000|2024-10-14 03:05:30|44584.5|44564.5|44585.7|44565.7|44588.2|44568.2|44583.2|44563.2|14
1728875140000|2024-10-14 03:05:40|44583.2|44563.2|44583.2|44563.2|44583.2|44563.2|44582|44562|8
1728875150000|2024-10-14 03:05:50|44580.7|44560.7|44580.7|44560.7|44583.2|44563.2|44580.7|44560.7|6
1728875160000|2024-10-14 03:06:00|44581.8|44561.8|44581.8|44561.8|44586.8|44566.8|44579.3|44559.3|20
1728875170000|2024-10-14 03:06:10|44583.2|44563.2|44590.7|44570.7|44594.5|44574.5|44583.2|44563.2|13
1728875180000|2024-10-14 03:06:20|44591.8|44571.8|44595.7|44575.7|44595.7|44575.7|44590.7|44570.7|10
1728875190000|2024-10-14 03:06:30|44594.4|44574.4|44593.2|44573.2|44594.4|44574.4|44589.5|44569.5|11
1728875200000|2024-10-14 03:06:40|44590.7|44570.7|44590.7|44570.7|44591.9|44571.9|44589.4|44569.4|23
1728875210000|2024-10-14 03:06:50|44588.2|44568.2|44580.7|44560.7|44588.2|44568.2|44580.7|44560.7|15
1728875220000|2024-10-14 03:07:00|44583.2|44563.2|44580.7|44560.7|44583.2|44563.2|44580.7|44560.7|2
1728875230000|2024-10-14 03:07:10|44578.2|44558.2|44580.7|44560.7|44580.7|44560.7|44578.2|44558.2|7
1728875240000|2024-10-14 03:07:20|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|1
1728875250000|2024-10-14 03:07:30|44577|44557|44579.4|44559.4|44579.4|44559.4|44575.7|44555.7|9
1728875260000|2024-10-14 03:07:40|44580.7|44560.7|44585.7|44565.7|44588.2|44568.2|44580.7|44560.7|5
1728875270000|2024-10-14 03:07:50|44588.2|44568.2|44603.2|44583.2|44603.2|44583.2|44585.7|44565.7|31
1728875280000|2024-10-14 03:08:00|44605.7|44585.7|44595.7|44575.7|44605.7|44585.7|44595.7|44575.7|10
1728875290000|2024-10-14 03:08:10|44596.9|44576.9|44594.4|44574.4|44598.2|44578.2|44593.2|44573.2|3
1728875300000|2024-10-14 03:08:20|44595.7|44575.7|44595.7|44575.7|44595.7|44575.7|44590.7|44570.7|9
1728875310000|2024-10-14 03:08:30|44593.2|44573.2|44595.7|44575.7|44595.7|44575.7|44590.7|44570.7|6
1728875320000|2024-10-14 03:08:40|44598.2|44578.2|44606.9|44586.9|44609.4|44589.4|44598.2|44578.2|19
1728875330000|2024-10-14 03:08:50|44609.5|44589.5|44613.2|44593.2|44613.2|44593.2|44608.2|44588.2|11
1728875340000|2024-10-14 03:09:00|44615.7|44595.7|44618.2|44598.2|44618.2|44598.2|44613.2|44593.2|4
1728875350000|2024-10-14 03:09:10|44615.7|44595.7|44605.7|44585.7|44615.7|44595.7|44605.7|44585.7|14
1728875360000|2024-10-14 03:09:20|44608.2|44588.2|44610.7|44590.7|44610.7|44590.7|44605.7|44585.7|1
1728875370000|2024-10-14 03:09:30|44608.1|44588.1|44603.2|44583.2|44608.1|44588.1|44603.2|44583.2|2
1728875380000|2024-10-14 03:09:40|44600.7|44580.7|44600.7|44580.7|44600.7|44580.7|44595.7|44575.7|5
1728875390000|2024-10-14 03:09:50|44603.2|44583.2|44605.7|44585.7|44605.7|44585.7|44603.2|44583.2|1
1728875400000|2024-10-14 03:10:00|44603.3|44583.3|44594.5|44574.5|44605.7|44585.7|44594.5|44574.5|6
1728875410000|2024-10-14 03:10:10|44595.7|44575.7|44598.2|44578.2|44598.2|44578.2|44593.2|44573.2|5
1728875420000|2024-10-14 03:10:20|44600.7|44580.7|44600.7|44580.7|44600.7|44580.7|44598.2|44578.2|2
1728875430000|2024-10-14 03:10:30|44599.5|44579.5|44600.7|44580.7|44600.7|44580.7|44598.2|44578.2|3
1728875440000|2024-10-14 03:10:40|44599.5|44579.5|44603.2|44583.2|44603.2|44583.2|44595.7|44575.7|1
1728875450000|2024-10-14 03:10:50|44605.7|44585.7|44615.7|44595.7|44615.7|44595.7|44605.7|44585.7|4
1728875460000|2024-10-14 03:11:00|44618.2|44598.2|44615.7|44595.7|44618.2|44598.2|44615.7|44595.7|10
1728875470000|2024-10-14 03:11:10|44613.2|44593.2|44613.2|44593.2|44613.2|44593.2|44613.2|44593.2|2
1728875480000|2024-10-14 03:11:20|44610.7|44590.7|44615.7|44595.7|44615.7|44595.7|44610.7|44590.7|0
1728875490000|2024-10-14 03:11:30|44613.2|44593.2|44615.7|44595.7|44615.7|44595.7|44613.2|44593.2|5
1728875500000|2024-10-14 03:11:40|44620.7|44600.7|44615.7|44595.7|44620.7|44600.7|44615.7|44595.7|0
1728875510000|2024-10-14 03:11:50|44616.9|44596.9|44619.4|44599.4|44620.7|44600.7|44615.7|44595.7|3
1728875520000|2024-10-14 03:12:00|44620.7|44600.7|44629.4|44609.4|44629.4|44609.4|44620.7|44600.7|2
1728875530000|2024-10-14 03:12:10|44631.9|44611.9|44635.7|44615.7|44635.7|44615.7|44630.7|44610.7|8
1728875540000|2024-10-14 03:12:20|44636.9|44616.9|44650.7|44630.7|44650.7|44630.7|44636.9|44616.9|3
1728875550000|2024-10-14 03:12:30|44651.9|44631.9|44650.7|44630.7|44655.7|44635.7|44650.7|44630.7|0
1728875560000|2024-10-14 03:12:40|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44650.7|44630.7|0
1728875570000|2024-10-14 03:12:50|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|7
1728875580000|2024-10-14 03:13:00|44656.9|44636.9|44655.7|44635.7|44658.2|44638.2|44655.7|44635.7|7
1728875590000|2024-10-14 03:13:10|44653.2|44633.2|44650.7|44630.7|44654.5|44634.5|44650.7|44630.7|4
1728875600000|2024-10-14 03:13:20|44648.2|44628.2|44650.7|44630.7|44653.2|44633.2|44648.2|44628.2|3
1728875610000|2024-10-14 03:13:30|44651.9|44631.9|44653.2|44633.2|44655.7|44635.7|44650.7|44630.7|2
1728875620000|2024-10-14 03:13:40|44655.7|44635.7|44655.7|44635.7|44660.7|44640.7|44655.7|44635.7|1
1728875630000|2024-10-14 03:13:50|44658.1|44638.1|44663.2|44643.2|44663.2|44643.2|44658.1|44638.1|4
1728875640000|2024-10-14 03:14:00|44665.7|44645.7|44675.7|44655.7|44678.1|44658.1|44665.7|44645.7|23
1728875650000|2024-10-14 03:14:10|44673.2|44653.2|44675.7|44655.7|44677|44657|44673.2|44653.2|5
1728875660000|2024-10-14 03:14:20|44673.2|44653.2|44668.2|44648.2|44673.2|44653.2|44668.2|44648.2|4
1728875670000|2024-10-14 03:14:30|44665.7|44645.7|44665.7|44645.7|44665.7|44645.7|44663.2|44643.2|5
1728875680000|2024-10-14 03:14:40|44668.1|44648.1|44670.7|44650.7|44670.7|44650.7|44668.1|44648.1|0
1728875690000|2024-10-14 03:14:50|44671.9|44651.9|44670.7|44650.7|44674.4|44654.4|44670.7|44650.7|3
1728875700000|2024-10-14 03:15:00|44669.5|44649.5|44650.7|44630.7|44669.5|44649.5|44650.7|44630.7|13
1728875710000|2024-10-14 03:15:10|44651.9|44631.9|44650.7|44630.7|44653.2|44633.2|44650.7|44630.7|1
1728875720000|2024-10-14 03:15:20|44651.9|44631.9|44653.2|44633.2|44658.2|44638.2|44651.9|44631.9|6
1728875730000|2024-10-14 03:15:30|44654.4|44634.4|44665.7|44645.7|44665.7|44645.7|44654.4|44634.4|2
1728875740000|2024-10-14 03:15:40|44666.9|44646.9|44668.2|44648.2|44668.2|44648.2|44666.9|44646.9|1
1728875750000|2024-10-14 03:15:50|44667|44647|44665.7|44645.7|44667|44647|44663.2|44643.2|10
1728875760000|2024-10-14 03:16:00|44668.1|44648.1|44660.7|44640.7|44670.7|44650.7|44660.7|44640.7|15
1728875770000|2024-10-14 03:16:10|44661.9|44641.9|44663.2|44643.2|44663.2|44643.2|44660.7|44640.7|1
1728875780000|2024-10-14 03:16:20|44659.5|44639.5|44658.2|44638.2|44659.5|44639.5|44658.2|44638.2|3
1728875790000|2024-10-14 03:16:30|44660.7|44640.7|44655.7|44635.7|44660.7|44640.7|44655.7|44635.7|0
1728875800000|2024-10-14 03:16:40|44660.7|44640.7|44660.7|44640.7|44663.2|44643.2|44660.7|44640.7|0
1728875810000|2024-10-14 03:16:50|44663.2|44643.2|44670.7|44650.7|44670.7|44650.7|44660.7|44640.7|6
1728875820000|2024-10-14 03:17:00|44669.5|44649.5|44668.2|44648.2|44669.5|44649.5|44660.7|44640.7|5
1728875830000|2024-10-14 03:17:10|44670.7|44650.7|44673.2|44653.2|44673.2|44653.2|44668.2|44648.2|0
1728875840000|2024-10-14 03:17:20|44670.7|44650.7|44679.4|44659.4|44679.4|44659.4|44670.7|44650.7|3
1728875850000|2024-10-14 03:17:30|44678.2|44658.2|44690.7|44670.7|44690.7|44670.7|44678.2|44658.2|25
1728875860000|2024-10-14 03:17:40|44691.9|44671.9|44691.9|44671.9|44693.2|44673.2|44690.7|44670.7|18
1728875870000|2024-10-14 03:17:50|||||||||3
1728875880000|2024-10-14 03:18:00|44701.8|44681.8|44714.4|44694.4|44714.4|44694.4|44701.8|44681.8|27
1728875890000|2024-10-14 03:18:10|44713.2|44693.2|44714.4|44694.4|44714.4|44694.4|44713.2|44693.2|2
1728875900000|2024-10-14 03:18:20|44718.1|44698.1|44733.2|44713.2|44738.2|44718.2|44718.1|44698.1|11
1728875910000|2024-10-14 03:18:30|44735.7|44715.7|44730.7|44710.7|44735.7|44715.7|44730.7|44710.7|3
1728875920000|2024-10-14 03:18:40|44729.5|44709.5|44720.7|44700.7|44729.5|44709.5|44720.7|44700.7|12
1728875930000|2024-10-14 03:18:50|44718.2|44698.2|44713.2|44693.2|44718.2|44698.2|44711.9|44691.9|6
1728875940000|2024-10-14 03:19:00|44709.5|44689.5|44714.4|44694.4|44715.7|44695.7|44709.5|44689.5|3
1728875950000|2024-10-14 03:19:10|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|44710.7|44690.7|1
1728875960000|2024-10-14 03:19:20|44712|44692|44713.2|44693.2|44713.2|44693.2|44710.7|44690.7|2
1728875970000|2024-10-14 03:19:30|44710.7|44690.7|44715.7|44695.7|44715.7|44695.7|44708.2|44688.2|8
1728875980000|2024-10-14 03:19:40|44718.2|44698.2|44725.7|44705.7|44725.7|44705.7|44718.2|44698.2|13
1728875990000|2024-10-14 03:19:50|||||||||2
1728876000000|2024-10-14 03:20:00|44723.2|44703.2|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|2
1728876010000|2024-10-14 03:20:10|44724.5|44704.5|44718.2|44698.2|44725.7|44705.7|44718.2|44698.2|3
1728876020000|2024-10-14 03:20:20|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|2
1728876030000|2024-10-14 03:20:30|44718.2|44698.2|44716.9|44696.9|44718.2|44698.2|44715.7|44695.7|2
1728876040000|2024-10-14 03:20:40|44718.2|44698.2|44720.7|44700.7|44720.7|44700.7|44715.7|44695.7|2
1728876050000|2024-10-14 03:20:50|||||||||9
1728876060000|2024-10-14 03:21:00|44719.4|44699.4|44717|44697|44719.4|44699.4|44713.2|44693.2|7
1728876070000|2024-10-14 03:21:10|44715.7|44695.7|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|3
1728876080000|2024-10-14 03:21:20|44716.9|44696.9|44723.2|44703.2|44724.4|44704.4|44716.9|44696.9|2
1728876090000|2024-10-14 03:21:30|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|2
1728876100000|2024-10-14 03:21:40|44724.5|44704.5|44720.7|44700.7|44727|44707|44720.7|44700.7|2
1728876110000|2024-10-14 03:21:50|44719.5|44699.5|44713.2|44693.2|44719.5|44699.5|44713.2|44693.2|7
1728876120000|2024-10-14 03:22:00|44712|44692|44708.2|44688.2|44713.2|44693.2|44708.2|44688.2|1
1728876130000|2024-10-14 03:22:10|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|3
1728876140000|2024-10-14 03:22:20|44703.2|44683.2|44705.7|44685.7|44705.7|44685.7|44700.7|44680.7|2
1728876150000|2024-10-14 03:22:30|44704.5|44684.5|44705.7|44685.7|44708.2|44688.2|44700.7|44680.7|4
1728876160000|2024-10-14 03:22:40|44703.2|44683.2|44723.2|44703.2|44724.4|44704.4|44703.2|44683.2|28
1728876170000|2024-10-14 03:22:50|44725.7|44705.7|44712|44692|44726.9|44706.9|44712|44692|13
1728876180000|2024-10-14 03:23:00|44710.7|44690.7|44710.7|44690.7|44713.2|44693.2|44709.5|44689.5|3
1728876190000|2024-10-14 03:23:10|44713.2|44693.2|44715.7|44695.7|44715.7|44695.7|44710.7|44690.7|0
1728876200000|2024-10-14 03:23:20|44714.5|44694.5|44720.7|44700.7|44720.7|44700.7|44713.2|44693.2|6
1728876210000|2024-10-14 03:23:30|44718.2|44698.2|44723.2|44703.2|44723.2|44703.2|44718.2|44698.2|3
1728876220000|2024-10-14 03:23:40|44724.4|44704.4|44726.9|44706.9|44726.9|44706.9|44723.2|44703.2|1
1728876230000|2024-10-14 03:23:50|44728.1|44708.1|44728.2|44708.2|44729.4|44709.4|44728.1|44708.1|1
1728876240000|2024-10-14 03:24:00|44727|44707|44723.2|44703.2|44727|44707|44720.7|44700.7|5
1728876250000|2024-10-14 03:24:10|44725.7|44705.7|44728.2|44708.2|44728.2|44708.2|44725.7|44705.7|1
1728876260000|2024-10-14 03:24:20|44727|44707|44735.7|44715.7|44740.7|44720.7|44725.7|44705.7|14
1728876270000|2024-10-14 03:24:30|44730.7|44710.7|44729.5|44709.5|44730.7|44710.7|44729.5|44709.5|6
1728876280000|2024-10-14 03:24:40|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|44725.7|44705.7|1
1728876290000|2024-10-14 03:24:50|44727|44707|44725.7|44705.7|44727|44707|44725.7|44705.7|0
1728876300000|2024-10-14 03:25:00|44723.2|44703.2|44718.3|44698.3|44723.2|44703.2|44718.3|44698.3|4
1728876310000|2024-10-14 03:25:10|44719.5|44699.5|44715.7|44695.7|44719.5|44699.5|44715.7|44695.7|3
1728876320000|2024-10-14 03:25:20|44718.2|44698.2|44720.7|44700.7|44720.7|44700.7|44718.2|44698.2|0
1728876330000|2024-10-14 03:25:30|44721.9|44701.9|44715.7|44695.7|44725.7|44705.7|44715.7|44695.7|0
1728876340000|2024-10-14 03:25:40|44716.9|44696.9|44720.7|44700.7|44720.7|44700.7|44716.9|44696.9|1
1728876350000|2024-10-14 03:25:50|44723.2|44703.2|44720.7|44700.7|44723.2|44703.2|44720.7|44700.7|1
1728876360000|2024-10-14 03:26:00|44718.2|44698.2|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|0
1728876370000|2024-10-14 03:26:10|44716.9|44696.9|44720.7|44700.7|44720.7|44700.7|44715.7|44695.7|2
1728876380000|2024-10-14 03:26:20|44715.7|44695.7|44718.2|44698.2|44720.7|44700.7|44715.7|44695.7|4
1728876390000|2024-10-14 03:26:30|44719.4|44699.4|44718.2|44698.2|44720.7|44700.7|44718.2|44698.2|4
1728876400000|2024-10-14 03:26:40|44717|44697|44720.7|44700.7|44723.2|44703.2|44715.7|44695.7|5
1728876410000|2024-10-14 03:26:50|44723.1|44703.1|44727|44707|44727|44707|44723.1|44703.1|9
1728876420000|2024-10-14 03:27:00|44725.7|44705.7|44726.9|44706.9|44726.9|44706.9|44725.7|44705.7|5
1728876430000|2024-10-14 03:27:10|44728.1|44708.1|44733.2|44713.2|44733.2|44713.2|44728.1|44708.1|1
1728876440000|2024-10-14 03:27:20|44735.7|44715.7|44745.7|44725.7|44745.7|44725.7|44735.7|44715.7|3
1728876450000|2024-10-14 03:27:30|44750.7|44730.7|44756.9|44736.9|44756.9|44736.9|44750.7|44730.7|2
1728876460000|2024-10-14 03:27:40|44759.4|44739.4|44763.1|44743.1|44763.1|44743.1|44759.4|44739.4|1
1728876470000|2024-10-14 03:27:50|44764.3|44744.3|44761.9|44741.9|44766.8|44746.8|44761.9|44741.9|3
1728876480000|2024-10-14 03:28:00|44760.6|44740.6|44764.3|44744.3|44764.3|44744.3|44759.4|44739.4|8
1728876490000|2024-10-14 03:28:10|44761.9|44741.9|44765.6|44745.6|44765.6|44745.6|44761.9|44741.9|1
1728876500000|2024-10-14 03:28:20|44763.1|44743.1|44770.7|44750.7|44773.2|44753.2|44763.1|44743.1|5
1728876510000|2024-10-14 03:28:30|44771.9|44751.9|44776.8|44756.8|44776.8|44756.8|44771.9|44751.9|9
1728876520000|2024-10-14 03:28:40|44775.6|44755.6|44779.4|44759.4|44779.4|44759.4|44775.6|44755.6|2
1728876530000|2024-10-14 03:28:50|44778.2|44758.2|44775.7|44755.7|44778.2|44758.2|44775.7|44755.7|3
1728876540000|2024-10-14 03:29:00|44774.5|44754.5|44772|44752|44774.5|44754.5|44772|44752|1
1728876550000|2024-10-14 03:29:10|44774.5|44754.5|44775.7|44755.7|44775.7|44755.7|44774.5|44754.5|7
1728876560000|2024-10-14 03:29:20|44776.9|44756.9|44770.7|44750.7|44776.9|44756.9|44770.7|44750.7|1
1728876570000|2024-10-14 03:29:30|44772|44752|44772|44752|44773.2|44753.2|44768.2|44748.2|7
1728876580000|2024-10-14 03:29:40|44770.8|44750.8|44768.2|44748.2|44771.9|44751.9|44768.2|44748.2|1
1728876590000|2024-10-14 03:29:50|44769.4|44749.4|44770.7|44750.7|44772|44752|44768.2|44748.2|3
1728876600000|2024-10-14 03:30:00|44769.5|44749.5|44769.4|44749.4|44769.5|44749.5|44768.2|44748.2|5
1728876610000|2024-10-14 03:30:10|44768.2|44748.2|44769.4|44749.4|44769.4|44749.4|44768.2|44748.2|0
1728876620000|2024-10-14 03:30:20|44768.2|44748.2|44768.2|44748.2|44769.4|44749.4|44768.2|44748.2|3
1728876630000|2024-10-14 03:30:30|44766.9|44746.9|44759.4|44739.4|44766.9|44746.9|44759.4|44739.4|18
1728876640000|2024-10-14 03:30:40|44762|44742|44763.2|44743.2|44763.2|44743.2|44762|44742|0
1728876650000|2024-10-14 03:30:50|44762|44742|44762|44742|44762|44742|44762|44742|0
1728876660000|2024-10-14 03:31:00|44760.7|44740.7|44762|44742|44763.2|44743.2|44760.7|44740.7|1
1728876670000|2024-10-14 03:31:10|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|44758.2|44738.2|1
1728876680000|2024-10-14 03:31:20|44758.2|44738.2|44762|44742|44763.2|44743.2|44758.2|44738.2|2
1728876690000|2024-10-14 03:31:30|44763.2|44743.2|44762|44742|44763.2|44743.2|44762|44742|1
1728876700000|2024-10-14 03:31:40|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|0
1728876710000|2024-10-14 03:31:50|||||||||1
1728876720000|2024-10-14 03:32:00|44763.2|44743.2|44764.4|44744.4|44764.4|44744.4|44763.2|44743.2|0
1728876730000|2024-10-14 03:32:10|44765.6|44745.6|44763.2|44743.2|44765.6|44745.6|44763.2|44743.2|1
1728876750000|2024-10-14 03:32:30|44762|44742|44759.4|44739.4|44762|44742|44759.4|44739.4|0
1728876760000|2024-10-14 03:32:40|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|0
1728876770000|2024-10-14 03:32:50|44763.2|44743.2|44762|44742|44763.2|44743.2|44762|44742|0
1728876780000|2024-10-14 03:33:00|44763.2|44743.2|44762|44742|44763.2|44743.2|44762|44742|0
1728876790000|2024-10-14 03:33:10|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|0
1728876800000|2024-10-14 03:33:20|44762|44742|44762|44742|44762|44742|44762|44742|1
1728876810000|2024-10-14 03:33:30|44763.2|44743.2|44762|44742|44763.2|44743.2|44762|44742|0
1728876820000|2024-10-14 03:33:40|44762.1|44742.1|44763.2|44743.2|44763.2|44743.2|44762.1|44742.1|0
1728876840000|2024-10-14 03:34:00|||||||||1
1728876850000|2024-10-14 03:34:10|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|4
1728876860000|2024-10-14 03:34:20|44758.2|44738.2|44758.2|44738.2|44759.4|44739.4|44758.2|44738.2|0
1728876870000|2024-10-14 03:34:30|||||||||1
1728876880000|2024-10-14 03:34:40|44754.6|44734.6|44752.1|44732.1|44754.6|44734.6|44752.1|44732.1|0
1728876900000|2024-10-14 03:35:00|44750.7|44730.7|44753.2|44733.2|44753.2|44733.2|44750.7|44730.7|1
1728876910000|2024-10-14 03:35:10|44752.1|44732.1|44755.7|44735.7|44755.7|44735.7|44750.9|44730.9|10
1728876920000|2024-10-14 03:35:20|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|0
1728876930000|2024-10-14 03:35:30|44758.2|44738.2|44759.4|44739.4|44759.4|44739.4|44758.2|44738.2|0
1728876940000|2024-10-14 03:35:40|44758.2|44738.2|44759.4|44739.4|44759.4|44739.4|44758.2|44738.2|0
1728876950000|2024-10-14 03:35:50|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|0
1728876960000|2024-10-14 03:36:00|44759.4|44739.4|44758.2|44738.2|44759.4|44739.4|44758.2|44738.2|1
1728876970000|2024-10-14 03:36:10|44759.4|44739.4|44762.1|44742.1|44762.1|44742.1|44757.1|44737.1|2
1728876980000|2024-10-14 03:36:20|44763.2|44743.2|44764.4|44744.4|44764.4|44744.4|44763.2|44743.2|1
1728876990000|2024-10-14 03:36:30|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|2
1728877000000|2024-10-14 03:36:40|44768.3|44748.3|44769.4|44749.4|44769.4|44749.4|44768.3|44748.3|0
1728877010000|2024-10-14 03:36:50|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|0
1728877020000|2024-10-14 03:37:00|44774.6|44754.6|44775.8|44755.8|44775.8|44755.8|44774.6|44754.6|0
1728877030000|2024-10-14 03:37:10|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|0
1728877040000|2024-10-14 03:37:20|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|3
1728877050000|2024-10-14 03:37:30|44772.1|44752.1|44773.3|44753.3|44773.3|44753.3|44770.8|44750.8|0
1728877070000|2024-10-14 03:37:50|||||||||1
1728877080000|2024-10-14 03:38:00|44775.6|44755.6|44776.9|44756.9|44776.9|44756.9|44775.6|44755.6|0
1728877100000|2024-10-14 03:38:20|44778.3|44758.3|44780.8|44760.8|44780.8|44760.8|44778.3|44758.3|2
1728877110000|2024-10-14 03:38:30|44781.9|44761.9|44784.4|44764.4|44784.4|44764.4|44781.9|44761.9|2
1728877120000|2024-10-14 03:38:40|44785.6|44765.6|44783.3|44763.3|44785.6|44765.6|44783.3|44763.3|0
1728877130000|2024-10-14 03:38:50|44784.4|44764.4|44780.8|44760.8|44784.4|44764.4|44780.8|44760.8|1
1728877140000|2024-10-14 03:39:00|44775.8|44755.8|44778.3|44758.3|44780.8|44760.8|44775.8|44755.8|1
1728877150000|2024-10-14 03:39:10|44780.8|44760.8|44779.4|44759.4|44780.8|44760.8|44778.3|44758.3|0
1728877160000|2024-10-14 03:39:20|44780.8|44760.8|44778.3|44758.3|44780.8|44760.8|44778.3|44758.3|0
1728877170000|2024-10-14 03:39:30|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|2
1728877180000|2024-10-14 03:39:40|44774.6|44754.6|44772|44752|44774.6|44754.6|44772|44752|0
1728877190000|2024-10-14 03:39:50|44770.8|44750.8|44770.8|44750.8|44770.8|44750.8|44770.8|44750.8|1
1728877200000|2024-10-14 03:40:00|||||||||1
1728877210000|2024-10-14 03:40:10|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|0
1728877220000|2024-10-14 03:40:20|44765.8|44745.8|44772|44752|44772|44752|44765.8|44745.8|9
1728877230000|2024-10-14 03:40:30|44774.5|44754.5|44780.8|44760.8|44780.8|44760.8|44774.5|44754.5|4
1728877240000|2024-10-14 03:40:40|44783.1|44763.1|44785.8|44765.8|44785.8|44765.8|44783.1|44763.1|3
1728877250000|2024-10-14 03:40:50|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|0
1728877260000|2024-10-14 03:41:00|44788.3|44768.3|44793.3|44773.3|44793.3|44773.3|44788.3|44768.3|4
1728877270000|2024-10-14 03:41:10|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|6
1728877280000|2024-10-14 03:41:20|44799.5|44779.5|44802.1|44782.1|44803.3|44783.3|44799.5|44779.5|2
1728877290000|2024-10-14 03:41:30|44800.8|44780.8|44800.8|44780.8|44803.3|44783.3|44798.3|44778.3|13
1728877300000|2024-10-14 03:41:40|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|1
1728877310000|2024-10-14 03:41:50|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|1
1728877320000|2024-10-14 03:42:00|||||||||2
1728877330000|2024-10-14 03:42:10|44799.6|44779.6|44798.3|44778.3|44799.6|44779.6|44798.3|44778.3|1
1728877350000|2024-10-14 03:42:30|||||||||3
1728877360000|2024-10-14 03:42:40|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|0
1728877370000|2024-10-14 03:42:50|44797|44777|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|2
1728877380000|2024-10-14 03:43:00|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|1
1728877410000|2024-10-14 03:43:30|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|0
1728877420000|2024-10-14 03:43:40|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|3
1728877440000|2024-10-14 03:44:00|44797|44777|44810.8|44790.8|44810.8|44790.8|44797|44777|12
1728877450000|2024-10-14 03:44:10|44813.3|44793.3|44813.3|44793.3|44813.3|44793.3|44813.3|44793.3|3
1728877460000|2024-10-14 03:44:20|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|6
1728877470000|2024-10-14 03:44:30|44819.6|44799.6|44833.3|44813.3|44835.8|44815.8|44819.6|44799.6|11
1728877480000|2024-10-14 03:44:40|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|6
1728877490000|2024-10-14 03:44:50|44829.6|44809.6|44823.3|44803.3|44829.6|44809.6|44823.3|44803.3|7
1728877500000|2024-10-14 03:45:00|44820.8|44800.8|44817.1|44797.1|44823.3|44803.3|44817.1|44797.1|4
1728877510000|2024-10-14 03:45:10|44818.3|44798.3|44819.5|44799.5|44819.5|44799.5|44815.8|44795.8|3
1728877520000|2024-10-14 03:45:20|44818.3|44798.3|44810.8|44790.8|44818.3|44798.3|44810.8|44790.8|5
1728877530000|2024-10-14 03:45:30|44808.3|44788.3|44803.3|44783.3|44808.3|44788.3|44803.3|44783.3|0
1728877540000|2024-10-14 03:45:40|44798.3|44778.3|44802|44782|44802|44782|44795.8|44775.8|10
1728877550000|2024-10-14 03:45:50|44800.7|44780.7|44800.8|44780.8|44800.8|44780.8|44798.3|44778.3|3
1728877560000|2024-10-14 03:46:00|44798.3|44778.3|44798.3|44778.3|44802.1|44782.1|44798.3|44778.3|1
1728877570000|2024-10-14 03:46:10|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|1
1728877580000|2024-10-14 03:46:20|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|1
1728877590000|2024-10-14 03:46:30|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|0
1728877600000|2024-10-14 03:46:40|44794.6|44774.6|44792.1|44772.1|44794.6|44774.6|44789.6|44769.6|1
1728877610000|2024-10-14 03:46:50|44793.3|44773.3|44792.1|44772.1|44793.3|44773.3|44792.1|44772.1|1
1728877620000|2024-10-14 03:47:00|44790.9|44770.9|44788.3|44768.3|44790.9|44770.9|44788.3|44768.3|4
1728877640000|2024-10-14 03:47:20|44792|44772|44793.3|44773.3|44793.3|44773.3|44792|44772|4
1728877660000|2024-10-14 03:47:40|44792|44772|44798.2|44778.2|44798.2|44778.2|44790.8|44770.8|3
1728877670000|2024-10-14 03:47:50|44799.5|44779.5|44803.3|44783.3|44803.3|44783.3|44799.5|44779.5|0
1728877680000|2024-10-14 03:48:00|44802.1|44782.1|44802.1|44782.1|44804.5|44784.5|44802.1|44782.1|1
1728877690000|2024-10-14 03:48:10|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44802.1|44782.1|0
1728877700000|2024-10-14 03:48:20|44802.1|44782.1|44802|44782|44802.1|44782.1|44800.8|44780.8|0
1728877710000|2024-10-14 03:48:30|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|0
1728877720000|2024-10-14 03:48:40|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|2
1728877740000|2024-10-14 03:49:00|44804.5|44784.5|44803.3|44783.3|44804.5|44784.5|44803.3|44783.3|2
1728877750000|2024-10-14 03:49:10|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|0
1728877770000|2024-10-14 03:49:30|44798.3|44778.3|44797.1|44777.1|44798.3|44778.3|44797.1|44777.1|3
1728877780000|2024-10-14 03:49:40|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|8
1728877790000|2024-10-14 03:49:50|44792|44772|44792|44772|44792|44772|44792|44772|2
1728877800000|2024-10-14 03:50:00|44790.7|44770.7|44789.5|44769.5|44790.7|44770.7|44789.5|44769.5|0
1728877810000|2024-10-14 03:50:10|||||||||3
1728877830000|2024-10-14 03:50:30|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|0
1728877840000|2024-10-14 03:50:40|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|0
1728877850000|2024-10-14 03:50:50|44787|44767|44783.3|44763.3|44787|44767|44783.3|44763.3|6
1728877860000|2024-10-14 03:51:00|||||||||1
1728877870000|2024-10-14 03:51:10|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|44778.3|44758.3|3
1728877880000|2024-10-14 03:51:20|44779.5|44759.5|44775.8|44755.8|44780.8|44760.8|44775.8|44755.8|0
1728877890000|2024-10-14 03:51:30|44774.5|44754.5|44770.8|44750.8|44774.5|44754.5|44769.5|44749.5|15
1728877900000|2024-10-14 03:51:40|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|5
1728877910000|2024-10-14 03:51:50|||||||||2
1728877920000|2024-10-14 03:52:00|44770.8|44750.8|44774.5|44754.5|44774.5|44754.5|44768.3|44748.3|2
1728877930000|2024-10-14 03:52:10|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|1
1728877960000|2024-10-14 03:52:40|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|1
1728877970000|2024-10-14 03:52:50|||||||||1
1728877980000|2024-10-14 03:53:00|44779.5|44759.5|44773.3|44753.3|44779.5|44759.5|44773.3|44753.3|4
1728877990000|2024-10-14 03:53:10|||||||||1
1728878000000|2024-10-14 03:53:20|44770.9|44750.9|44769.7|44749.7|44770.9|44750.9|44769.7|44749.7|0
1728878010000|2024-10-14 03:53:30|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|0
1728878020000|2024-10-14 03:53:40|44763.3|44743.3|44760.8|44740.8|44763.3|44743.3|44760.8|44740.8|0
1728878030000|2024-10-14 03:53:50|44762|44742|44765.8|44745.8|44765.8|44745.8|44762|44742|0
1728878040000|2024-10-14 03:54:00|44763.4|44743.4|44763.3|44743.3|44765.8|44745.8|44760.8|44740.8|6
1728878050000|2024-10-14 03:54:10|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|1
1728878080000|2024-10-14 03:54:40|||||||||1
1728878090000|2024-10-14 03:54:50|44770.8|44750.8|44765.8|44745.8|44770.8|44750.8|44765.8|44745.8|0
1728878110000|2024-10-14 03:55:10|||||||||3
1728878130000|2024-10-14 03:55:30|44763.3|44743.3|44765.8|44745.8|44765.8|44745.8|44763.3|44743.3|0
1728878150000|2024-10-14 03:55:50|44763.2|44743.2|44760.8|44740.8|44763.2|44743.2|44760.8|44740.8|17
1728878170000|2024-10-14 03:56:10|||||||||4
1728878190000|2024-10-14 03:56:30|44759.6|44739.6|44754.6|44734.6|44759.6|44739.6|44754.6|44734.6|1
1728878220000|2024-10-14 03:57:00|44752.1|44732.1|44754.6|44734.6|44754.6|44734.6|44752.1|44732.1|0
1728878230000|2024-10-14 03:57:10|44753.4|44733.4|44750.8|44730.8|44753.4|44733.4|44750.8|44730.8|3
1728878240000|2024-10-14 03:57:20|44745.8|44725.8|44745.8|44725.8|44750.8|44730.8|44745.8|44725.8|13
1728878250000|2024-10-14 03:57:30|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44739.5|44719.5|2
1728878260000|2024-10-14 03:57:40|44735.8|44715.8|44735.8|44715.8|44738.3|44718.3|44735.8|44715.8|0
1728878270000|2024-10-14 03:57:50|44734.6|44714.6|44734.6|44714.6|44734.6|44714.6|44734.6|44714.6|1
1728878280000|2024-10-14 03:58:00|||||||||1
1728878310000|2024-10-14 03:58:30|44730.8|44710.8|44733.2|44713.2|44733.2|44713.2|44730.8|44710.8|0
1728878320000|2024-10-14 03:58:40|44734.6|44714.6|44735.8|44715.8|44735.8|44715.8|44730.8|44710.8|0
1728878330000|2024-10-14 03:58:50|44734.6|44714.6|44735.8|44715.8|44735.8|44715.8|44730.8|44710.8|0
1728878340000|2024-10-14 03:59:00|44734.5|44714.5|44733.3|44713.3|44734.5|44714.5|44733.3|44713.3|0
1728878350000|2024-10-14 03:59:10|44734.5|44714.5|44735.8|44715.8|44735.8|44715.8|44734.5|44714.5|2
1728878360000|2024-10-14 03:59:20|44734.6|44714.6|44732.1|44712.1|44734.6|44714.6|44730.8|44710.8|0
1728878370000|2024-10-14 03:59:30|44730.8|44710.8|44727.1|44707.1|44732.1|44712.1|44727.1|44707.1|9
1728878380000|2024-10-14 03:59:40|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|1
1728878400000|2024-10-14 04:00:00|44728.3|44708.3|44727.1|44707.1|44728.3|44708.3|44727.1|44707.1|14
1728878440000|2024-10-14 04:00:40|44730.9|44710.9|44732.1|44712.1|44732.1|44712.1|44730.9|44710.9|3
1728878450000|2024-10-14 04:00:50|44737.1|44717.1|44749.6|44729.6|44749.6|44729.6|44737.1|44717.1|6
1728878460000|2024-10-14 04:01:00|44752.1|44732.1|44747.1|44727.1|44752.1|44732.1|44747.1|44727.1|3
1728878520000|2024-10-14 04:02:00|44744.6|44724.6|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|0
1728878540000|2024-10-14 04:02:20|44745.9|44725.9|44742.1|44722.1|44745.9|44725.9|44742.1|44722.1|14
1728878560000|2024-10-14 04:02:40|44738.4|44718.4|44742.1|44722.1|44742.1|44722.1|44738.4|44718.4|1
1728878580000|2024-10-14 04:03:00|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|0
1728878590000|2024-10-14 04:03:10|44742.3|44722.3|44744.8|44724.8|44744.8|44724.8|44742.3|44722.3|3
1728878610000|2024-10-14 04:03:30|||||||||1
1728878640000|2024-10-14 04:04:00|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1728878660000|2024-10-14 04:04:20|||||||||1
1728878680000|2024-10-14 04:04:40|44748.6|44728.6|44749.8|44729.8|44749.8|44729.8|44748.6|44728.6|0
1728878690000|2024-10-14 04:04:50|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|0
1728878700000|2024-10-14 04:05:00|44746.1|44726.1|44749.8|44729.8|44752.3|44732.3|44744.8|44724.8|15
1728878710000|2024-10-14 04:05:10|||||||||1
1728878720000|2024-10-14 04:05:20|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|2
1728878740000|2024-10-14 04:05:40|||||||||2
1728878760000|2024-10-14 04:06:00|44758.5|44738.5|44754.8|44734.8|44759.8|44739.8|44754.8|44734.8|0
1728878800000|2024-10-14 04:06:40|44757.3|44737.3|44754.8|44734.8|44757.3|44737.3|44754.8|44734.8|0
1728878820000|2024-10-14 04:07:00|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|2
1728878840000|2024-10-14 04:07:20|||||||||1
1728878850000|2024-10-14 04:07:30|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|4
1728878860000|2024-10-14 04:07:40|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|4
1728878910000|2024-10-14 04:08:30|44746.1|44726.1|44739.8|44719.8|44746.1|44726.1|44739.8|44719.8|1
1728878920000|2024-10-14 04:08:40|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|0
1728878930000|2024-10-14 04:08:50|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|1
1728878940000|2024-10-14 04:09:00|44738.6|44718.6|44739.8|44719.8|44739.8|44719.8|44738.6|44718.6|2
1728878950000|2024-10-14 04:09:10|44738.6|44718.6|44737.3|44717.3|44738.6|44718.6|44737.3|44717.3|0
1728878960000|2024-10-14 04:09:20|||||||||4
1728878970000|2024-10-14 04:09:30|44736.1|44716.1|44733.6|44713.6|44737.3|44717.3|44732.3|44712.3|5
1728878980000|2024-10-14 04:09:40|44732.3|44712.3|44729.8|44709.8|44732.3|44712.3|44729.8|44709.8|0
1728879010000|2024-10-14 04:10:10|44728.5|44708.5|44729.8|44709.8|44729.8|44709.8|44728.5|44708.5|2
1728879070000|2024-10-14 04:11:10|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|4
1728879080000|2024-10-14 04:11:20|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|0
1728879090000|2024-10-14 04:11:30|44733.5|44713.5|44734.8|44714.8|44736.1|44716.1|44733.5|44713.5|3
1728879100000|2024-10-14 04:11:40|44738.6|44718.6|44739.8|44719.8|44739.8|44719.8|44738.6|44718.6|0
1728879120000|2024-10-14 04:12:00|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|1
1728879140000|2024-10-14 04:12:20|||||||||1
1728879170000|2024-10-14 04:12:50|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|0
1728879180000|2024-10-14 04:13:00|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|8
1728879190000|2024-10-14 04:13:10|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|0
1728879200000|2024-10-14 04:13:20|44723.5|44703.5|44727.3|44707.3|44727.3|44707.3|44723.5|44703.5|2
1728879220000|2024-10-14 04:13:40|||||||||1
1728879240000|2024-10-14 04:14:00|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|0
1728879280000|2024-10-14 04:14:40|44729.8|44709.8|44731.1|44711.1|44731.1|44711.1|44729.8|44709.8|0
1728879310000|2024-10-14 04:15:10|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|0
1728879320000|2024-10-14 04:15:20|44729.9|44709.9|44728.6|44708.6|44731.1|44711.1|44728.6|44708.6|2
1728879330000|2024-10-14 04:15:30|44731.1|44711.1|44727.3|44707.3|44731.1|44711.1|44727.3|44707.3|1
1728879340000|2024-10-14 04:15:40|44728.6|44708.6|44731.1|44711.1|44731.1|44711.1|44728.6|44708.6|0
1728879370000|2024-10-14 04:16:10|44728.6|44708.6|44726.1|44706.1|44728.6|44708.6|44726.1|44706.1|0
1728879390000|2024-10-14 04:16:30|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|1
1728879400000|2024-10-14 04:16:40|44731.1|44711.1|44728.6|44708.6|44731.1|44711.1|44728.6|44708.6|3
1728879410000|2024-10-14 04:16:50|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|1
1728879420000|2024-10-14 04:17:00|44731.1|44711.1|44732.3|44712.3|44732.3|44712.3|44731.1|44711.1|0
1728879430000|2024-10-14 04:17:10|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|1
1728879440000|2024-10-14 04:17:20|||||||||1
1728879470000|2024-10-14 04:17:50|||||||||1
1728879480000|2024-10-14 04:18:00|44729.9|44709.9|44728.6|44708.6|44729.9|44709.9|44728.6|44708.6|0
1728879540000|2024-10-14 04:19:00|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|44723.6|44703.6|3
1728879640000|2024-10-14 04:20:40|44726.1|44706.1|44728.6|44708.6|44728.6|44708.6|44726.1|44706.1|0
1728879660000|2024-10-14 04:21:00|||||||||2
1728879670000|2024-10-14 04:21:10|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|0
1728879710000|2024-10-14 04:21:50|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|44733.6|44713.6|0
1728879720000|2024-10-14 04:22:00|44736.1|44716.1|44744.8|44724.8|44744.8|44724.8|44736.1|44716.1|4
1728879730000|2024-10-14 04:22:10|44746.1|44726.1|44753.5|44733.5|44753.5|44733.5|44746.1|44726.1|7
1728879750000|2024-10-14 04:22:30|44754.8|44734.8|44753.5|44733.5|44754.8|44734.8|44753.5|44733.5|2
1728879760000|2024-10-14 04:22:40|44756|44736|44753.5|44733.5|44756|44736|44753.5|44733.5|1
1728879770000|2024-10-14 04:22:50|44756.1|44736.1|44758.5|44738.5|44758.5|44738.5|44756.1|44736.1|1
1728879780000|2024-10-14 04:23:00|44754.7|44734.7|44753.5|44733.5|44758.5|44738.5|44753.5|44733.5|1
1728879810000|2024-10-14 04:23:30|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|1
1728879840000|2024-10-14 04:24:00|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1728879850000|2024-10-14 04:24:10|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|0
1728879880000|2024-10-14 04:24:40|44746|44726|44743.5|44723.5|44746|44726|44743.5|44723.5|0
1728879890000|2024-10-14 04:24:50|44741|44721|44741|44721|44741|44721|44741|44721|0
1728879930000|2024-10-14 04:25:30|44742.2|44722.2|44741|44721|44742.2|44722.2|44741|44721|1
1728879960000|2024-10-14 04:26:00|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|2
1728879990000|2024-10-14 04:26:30|||||||||1
1728880010000|2024-10-14 04:26:50|44736|44716|44736|44716|44736|44716|44736|44716|0
1728880020000|2024-10-14 04:27:00|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|1
1728880030000|2024-10-14 04:27:10|||||||||3
1728880040000|2024-10-14 04:27:20|||||||||1
1728880100000|2024-10-14 04:28:20|44737.2|44717.2|44736|44716|44737.2|44717.2|44736|44716|1
1728880110000|2024-10-14 04:28:30|44734.7|44714.7|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|0
1728880130000|2024-10-14 04:28:50|||||||||2
1728880190000|2024-10-14 04:29:50|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|0
1728880200000|2024-10-14 04:30:00|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|0
1728880220000|2024-10-14 04:30:20|44735.9|44715.9|44737.2|44717.2|44737.2|44717.2|44735.9|44715.9|0
1728880250000|2024-10-14 04:30:50|44738.5|44718.5|44739.7|44719.7|44739.7|44719.7|44738.5|44718.5|3
1728880330000|2024-10-14 04:32:10|44741|44721|44741|44721|44741|44721|44741|44721|0
1728880350000|2024-10-14 04:32:30|44743.4|44723.4|44742.2|44722.2|44743.4|44723.4|44742.2|44722.2|1
1728880360000|2024-10-14 04:32:40|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|1
1728880370000|2024-10-14 04:32:50|||||||||1
1728880380000|2024-10-14 04:33:00|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|0
1728880420000|2024-10-14 04:33:40|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1728880440000|2024-10-14 04:34:00|||||||||1
1728880470000|2024-10-14 04:34:30|44744.7|44724.7|44744.7|44724.7|44745.9|44725.9|44744.7|44724.7|1
1728880490000|2024-10-14 04:34:50|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|1
1728880500000|2024-10-14 04:35:00|44749.7|44729.7|44754.7|44734.7|44754.7|44734.7|44749.7|44729.7|2
1728880510000|2024-10-14 04:35:10|||||||||1
1728880520000|2024-10-14 04:35:20|||||||||1
1728880530000|2024-10-14 04:35:30|||||||||7
1728880540000|2024-10-14 04:35:40|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|5
1728880570000|2024-10-14 04:36:10|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|0
1728880580000|2024-10-14 04:36:20|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|3
1728880630000|2024-10-14 04:37:10|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|1
1728880640000|2024-10-14 04:37:20|44764.7|44744.7|44767.2|44747.2|44767.2|44747.2|44764.7|44744.7|3
1728880660000|2024-10-14 04:37:40|44764.7|44744.7|44764.7|44744.7|44764.7|44744.7|44764.7|44744.7|0
1728880690000|2024-10-14 04:38:10|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|0
1728880710000|2024-10-14 04:38:30|||||||||1
1728880740000|2024-10-14 04:39:00|44762.4|44742.4|44763.6|44743.6|44763.6|44743.6|44762.4|44742.4|0
1728880750000|2024-10-14 04:39:10|44762.3|44742.3|44759.8|44739.8|44762.3|44742.3|44759.8|44739.8|0
1728880760000|2024-10-14 04:39:20|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|2
1728880770000|2024-10-14 04:39:30|||||||||1
1728880780000|2024-10-14 04:39:40|44757.3|44737.3|44760.9|44740.9|44760.9|44740.9|44757.3|44737.3|0
1728880790000|2024-10-14 04:39:50|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|0
1728880800000|2024-10-14 04:40:00|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|1
1728880810000|2024-10-14 04:40:10|44765.9|44745.9|44767.3|44747.3|44767.3|44747.3|44765.9|44745.9|1
1728880860000|2024-10-14 04:41:00|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|2
1728880870000|2024-10-14 04:41:10|||||||||2
1728880880000|2024-10-14 04:41:20|44770.9|44750.9|44777.3|44757.3|44777.3|44757.3|44770.9|44750.9|19
1728880890000|2024-10-14 04:41:30|||||||||1
1728880910000|2024-10-14 04:41:50|44779.8|44759.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|1
1728880920000|2024-10-14 04:42:00|44778.4|44758.4|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|1
1728880940000|2024-10-14 04:42:20|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|3
1728880950000|2024-10-14 04:42:30|44778.5|44758.5|44782.3|44762.3|44782.3|44762.3|44778.5|44758.5|0
1728880960000|2024-10-14 04:42:40|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|0
1728880970000|2024-10-14 04:42:50|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1728880980000|2024-10-14 04:43:00|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|1
1728880990000|2024-10-14 04:43:10|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|0
1728881000000|2024-10-14 04:43:20|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1728881010000|2024-10-14 04:43:30|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|0
1728881020000|2024-10-14 04:43:40|44774.9|44754.9|44772.3|44752.3|44774.9|44754.9|44772.3|44752.3|0
1728881050000|2024-10-14 04:44:10|44773.6|44753.6|44786|44766|44786|44766|44773.6|44753.6|21
1728881090000|2024-10-14 04:44:50|||||||||7
1728881100000|2024-10-14 04:45:00|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|0
1728881110000|2024-10-14 04:45:10|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1728881120000|2024-10-14 04:45:20|44783.5|44763.5|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1728881130000|2024-10-14 04:45:30|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1728881150000|2024-10-14 04:45:50|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|1
1728881160000|2024-10-14 04:46:00|44783.6|44763.6|44784.8|44764.8|44784.8|44764.8|44782.3|44762.3|0
1728881170000|2024-10-14 04:46:10|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|2
1728881180000|2024-10-14 04:46:20|||||||||1
1728881200000|2024-10-14 04:46:40|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|0
1728881250000|2024-10-14 04:47:30|||||||||1
1728881260000|2024-10-14 04:47:40|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|2
1728881290000|2024-10-14 04:48:10|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|1
1728881300000|2024-10-14 04:48:20|44789.8|44769.8|44787.3|44767.3|44789.8|44769.8|44787.3|44767.3|1
1728881310000|2024-10-14 04:48:30|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|0
1728881320000|2024-10-14 04:48:40|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|0
1728881360000|2024-10-14 04:49:20|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1728881390000|2024-10-14 04:49:50|44782.3|44762.3|44781.1|44761.1|44782.3|44762.3|44779.8|44759.8|0
1728881400000|2024-10-14 04:50:00|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1728881430000|2024-10-14 04:50:30|44781|44761|44782.3|44762.3|44782.3|44762.3|44781|44761|0
1728881450000|2024-10-14 04:50:50|||||||||1
1728881460000|2024-10-14 04:51:00|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|0
1728881470000|2024-10-14 04:51:10|||||||||2
1728881510000|2024-10-14 04:51:50|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|1
1728881520000|2024-10-14 04:52:00|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|0
1728881530000|2024-10-14 04:52:10|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|1
1728881540000|2024-10-14 04:52:20|44784.8|44764.8|44783.6|44763.6|44787.3|44767.3|44782.3|44762.3|0
1728881550000|2024-10-14 04:52:30|44782.3|44762.3|44784.8|44764.8|44786.1|44766.1|44782.3|44762.3|0
1728881570000|2024-10-14 04:52:50|44782.3|44762.3|44783.5|44763.5|44783.5|44763.5|44782.3|44762.3|0
1728881580000|2024-10-14 04:53:00|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1728881600000|2024-10-14 04:53:20|44781.1|44761.1|44779.8|44759.8|44781.1|44761.1|44779.8|44759.8|2
1728881620000|2024-10-14 04:53:40|44777.3|44757.3|44777.3|44757.3|44778.5|44758.5|44777.3|44757.3|0
1728881630000|2024-10-14 04:53:50|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|0
1728881640000|2024-10-14 04:54:00|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|0
1728881670000|2024-10-14 04:54:30|44772.4|44752.4|44767.3|44747.3|44772.4|44752.4|44767.3|44747.3|4
1728881680000|2024-10-14 04:54:40|44766|44746|44764.8|44744.8|44766|44746|44764.8|44744.8|0
1728881690000|2024-10-14 04:54:50|44766|44746|44767.3|44747.3|44767.3|44747.3|44766|44746|2
1728881700000|2024-10-14 04:55:00|44764.7|44744.7|44767.3|44747.3|44767.3|44747.3|44764.7|44744.7|0
1728881730000|2024-10-14 04:55:30|44768.5|44748.5|44769.8|44749.8|44769.8|44749.8|44768.5|44748.5|0
1728881740000|2024-10-14 04:55:40|||||||||1
1728881750000|2024-10-14 04:55:50|||||||||2
1728881760000|2024-10-14 04:56:00|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|4
1728881780000|2024-10-14 04:56:20|44766.1|44746.1|44767.3|44747.3|44767.3|44747.3|44763.6|44743.6|2
1728881880000|2024-10-14 04:58:00|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|0
1728881930000|2024-10-14 04:58:50|44768.5|44748.5|44771|44751|44771|44751|44768.5|44748.5|0
1728881940000|2024-10-14 04:59:00|44769.8|44749.8|44771|44751|44771|44751|44768.5|44748.5|1
1728881950000|2024-10-14 04:59:10|44769.8|44749.8|44768.5|44748.5|44769.8|44749.8|44768.5|44748.5|0
1728881990000|2024-10-14 04:59:50|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|2
1728882000000|2024-10-14 05:00:00|44771|44751|44762.3|44742.3|44772.3|44752.3|44762.3|44742.3|8
1728882010000|2024-10-14 05:00:10|||||||||1
1728882020000|2024-10-14 05:00:20|44764.8|44744.8|44771|44751|44771|44751|44764.8|44744.8|2
1728882030000|2024-10-14 05:00:30|44773.6|44753.6|44763.6|44743.6|44773.6|44753.6|44763.6|44743.6|0
1728882040000|2024-10-14 05:00:40|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|0
1728882050000|2024-10-14 05:00:50|44758.6|44738.6|44762.3|44742.3|44762.3|44742.3|44758.6|44738.6|1
1728882060000|2024-10-14 05:01:00|44763.6|44743.6|44768.6|44748.6|44768.6|44748.6|44763.6|44743.6|2
1728882070000|2024-10-14 05:01:10|44769.9|44749.9|44771|44751|44772.3|44752.3|44769.9|44749.9|1
1728882080000|2024-10-14 05:01:20|44769.8|44749.8|44759.9|44739.9|44769.8|44749.8|44759.9|44739.9|1
1728882090000|2024-10-14 05:01:30|44758.6|44738.6|44758.6|44738.6|44762.3|44742.3|44758.6|44738.6|0
1728882100000|2024-10-14 05:01:40|44759.8|44739.8|44762.3|44742.3|44763.6|44743.6|44759.8|44739.8|0
1728882110000|2024-10-14 05:01:50|44763.6|44743.6|44762.3|44742.3|44763.6|44743.6|44762.3|44742.3|0
1728882120000|2024-10-14 05:02:00|44759.8|44739.8|44762.3|44742.3|44763.6|44743.6|44759.8|44739.8|2
1728882130000|2024-10-14 05:02:10|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44762.3|44742.3|0
1728882140000|2024-10-14 05:02:20|44764.8|44744.8|44767.3|44747.3|44767.3|44747.3|44763.6|44743.6|0
1728882160000|2024-10-14 05:02:40|44764.9|44744.9|44767.3|44747.3|44767.3|44747.3|44763.6|44743.6|0
1728882170000|2024-10-14 05:02:50|44768.5|44748.5|44772.3|44752.3|44772.3|44752.3|44768.5|44748.5|1
1728882180000|2024-10-14 05:03:00|44774.8|44754.8|44789.8|44769.8|44791|44771|44774.8|44754.8|8
1728882190000|2024-10-14 05:03:10|||||||||1
1728882210000|2024-10-14 05:03:30|44791.1|44771.1|44802.3|44782.3|44802.3|44782.3|44791.1|44771.1|7
1728882220000|2024-10-14 05:03:40|44803.6|44783.6|44802.3|44782.3|44807.3|44787.3|44802.3|44782.3|0
1728882230000|2024-10-14 05:03:50|44801.1|44781.1|44802.3|44782.3|44802.3|44782.3|44801.1|44781.1|0
1728882240000|2024-10-14 05:04:00|44801|44781|44802.3|44782.3|44804.8|44784.8|44799.8|44779.8|2
1728882250000|2024-10-14 05:04:10|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|0
1728882260000|2024-10-14 05:04:20|44806|44786|44807.3|44787.3|44807.3|44787.3|44806|44786|3
1728882270000|2024-10-14 05:04:30|44809.8|44789.8|44813.5|44793.5|44813.5|44793.5|44809.8|44789.8|3
1728882280000|2024-10-14 05:04:40|44814.8|44794.8|44821.1|44801.1|44821.1|44801.1|44814.8|44794.8|7
1728882290000|2024-10-14 05:04:50|44822.4|44802.4|44827.3|44807.3|44827.3|44807.3|44822.4|44802.4|6
1728882300000|2024-10-14 05:05:00|44824.8|44804.8|44821.1|44801.1|44824.8|44804.8|44821.1|44801.1|1
1728882310000|2024-10-14 05:05:10|44818.6|44798.6|44821.1|44801.1|44821.1|44801.1|44815|44795|2
1728882320000|2024-10-14 05:05:20|44822.3|44802.3|44827.3|44807.3|44827.3|44807.3|44822.3|44802.3|0
1728882330000|2024-10-14 05:05:30|44822.3|44802.3|44822.3|44802.3|44824.8|44804.8|44822.3|44802.3|0
1728882340000|2024-10-14 05:05:40|44819.8|44799.8|44817.3|44797.3|44819.8|44799.8|44817.3|44797.3|1
1728882350000|2024-10-14 05:05:50|44812.3|44792.3|44810|44790|44812.3|44792.3|44810|44790|1
1728882360000|2024-10-14 05:06:00|44808.6|44788.6|44807.3|44787.3|44808.6|44788.6|44807.3|44787.3|2
1728882370000|2024-10-14 05:06:10|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|1
1728882380000|2024-10-14 05:06:20|44802.3|44782.3|44802.3|44782.3|44802.3|44782.3|44800|44780|0
1728882400000|2024-10-14 05:06:40|44801|44781|44801|44781|44801|44781|44801|44781|1
1728882410000|2024-10-14 05:06:50|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44797.3|44777.3|6
1728882420000|2024-10-14 05:07:00|44802.3|44782.3|44807.3|44787.3|44807.3|44787.3|44802.3|44782.3|4
1728882430000|2024-10-14 05:07:10|44805|44785|44802.3|44782.3|44805|44785|44802.3|44782.3|5
1728882440000|2024-10-14 05:07:20|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|1
1728882450000|2024-10-14 05:07:30|44802.3|44782.3|44804.8|44784.8|44804.8|44784.8|44802.3|44782.3|1
1728882460000|2024-10-14 05:07:40|44803.5|44783.5|44802.3|44782.3|44803.5|44783.5|44802.3|44782.3|1
1728882480000|2024-10-14 05:08:00|44799.8|44779.8|44794.8|44774.8|44799.8|44779.8|44794.8|44774.8|6
1728882490000|2024-10-14 05:08:10|44793.6|44773.6|44792.3|44772.3|44793.6|44773.6|44792.3|44772.3|1
1728882500000|2024-10-14 05:08:20|44793.6|44773.6|44792.3|44772.3|44797.3|44777.3|44792.3|44772.3|1
1728882510000|2024-10-14 05:08:30|44795|44775|44797.3|44777.3|44797.3|44777.3|44795|44775|0
1728882530000|2024-10-14 05:08:50|44796.2|44776.2|44794.8|44774.8|44796.2|44776.2|44794.8|44774.8|0
1728882540000|2024-10-14 05:09:00|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44794.8|44774.8|0
1728882550000|2024-10-14 05:09:10|44794.8|44774.8|44802.3|44782.3|44802.3|44782.3|44792.3|44772.3|5
1728882560000|2024-10-14 05:09:20|44801.2|44781.2|44797.3|44777.3|44802.3|44782.3|44797.3|44777.3|1
1728882570000|2024-10-14 05:09:30|44796.2|44776.2|44792.3|44772.3|44796.2|44776.2|44792.3|44772.3|0
1728882580000|2024-10-14 05:09:40|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|1
1728882590000|2024-10-14 05:09:50|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44787.3|44767.3|3
1728882600000|2024-10-14 05:10:00|44791.2|44771.2|44787.3|44767.3|44792.3|44772.3|44787.3|44767.3|0
1728882610000|2024-10-14 05:10:10|||||||||1
1728882620000|2024-10-14 05:10:20|||||||||4
1728882650000|2024-10-14 05:10:50|44786.2|44766.2|44787.3|44767.3|44787.3|44767.3|44784.8|44764.8|0
1728882660000|2024-10-14 05:11:00|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|8
1728882670000|2024-10-14 05:11:10|44791|44771|44792.3|44772.3|44792.3|44772.3|44791|44771|0
1728882680000|2024-10-14 05:11:20|44793.7|44773.7|44792.3|44772.3|44794.8|44774.8|44792.3|44772.3|1
1728882690000|2024-10-14 05:11:30|||||||||2
1728882700000|2024-10-14 05:11:40|44802.1|44782.1|44805.9|44785.9|44805.9|44785.9|44802.1|44782.1|24
1728882710000|2024-10-14 05:11:50|44807.2|44787.2|44811|44791|44811|44791|44807.2|44787.2|1
1728882720000|2024-10-14 05:12:00|44812.4|44792.4|44819.9|44799.9|44819.9|44799.9|44812.4|44792.4|2
1728882730000|2024-10-14 05:12:10|||||||||1
1728882740000|2024-10-14 05:12:20|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|3
1728882750000|2024-10-14 05:12:30|44823.7|44803.7|44829.9|44809.9|44829.9|44809.9|44823.7|44803.7|2
1728882760000|2024-10-14 05:12:40|44831|44811|44829.9|44809.9|44831|44811|44829.9|44809.9|0
1728882770000|2024-10-14 05:12:50|44827.4|44807.4|44824.9|44804.9|44827.4|44807.4|44824.9|44804.9|1
1728882780000|2024-10-14 05:13:00|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|1
1728882790000|2024-10-14 05:13:10|44827.4|44807.4|44822.4|44802.4|44827.4|44807.4|44822.4|44802.4|1
1728882800000|2024-10-14 05:13:20|44820|44800|44820|44800|44820|44800|44820|44800|1
1728882810000|2024-10-14 05:13:30|44817.4|44797.4|44822.4|44802.4|44822.4|44802.4|44817.4|44797.4|0
1728882830000|2024-10-14 05:13:50|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|0
1728882840000|2024-10-14 05:14:00|44823.7|44803.7|44822.4|44802.4|44823.7|44803.7|44822.4|44802.4|0
1728882860000|2024-10-14 05:14:20|44819.9|44799.9|44819.9|44799.9|44819.9|44799.9|44817.4|44797.4|2
1728882900000|2024-10-14 05:15:00|44822.4|44802.4|44847.4|44827.4|44847.4|44827.4|44819.9|44799.9|12
1728882910000|2024-10-14 05:15:10|44849.9|44829.9|44852.4|44832.4|44852.4|44832.4|44849.9|44829.9|2
1728882920000|2024-10-14 05:15:20|44853.7|44833.7|44857.4|44837.4|44859.9|44839.9|44853.7|44833.7|10
1728882930000|2024-10-14 05:15:30|44856.2|44836.2|44852.4|44832.4|44857.4|44837.4|44852.4|44832.4|3
1728882940000|2024-10-14 05:15:40|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|1
1728882950000|2024-10-14 05:15:50|44854.7|44834.7|44857.4|44837.4|44857.4|44837.4|44854.7|44834.7|0
1728882960000|2024-10-14 05:16:00|44859.9|44839.9|44861.2|44841.2|44862.4|44842.4|44857.4|44837.4|18
1728882970000|2024-10-14 05:16:10|44859.9|44839.9|44862.4|44842.4|44862.4|44842.4|44859.9|44839.9|4
1728882980000|2024-10-14 05:16:20|44864.9|44844.9|44884.9|44864.9|44884.9|44864.9|44864.9|44844.9|13
1728882990000|2024-10-14 05:16:30|44883.7|44863.7|44887.4|44867.4|44889.9|44869.9|44882.4|44862.4|4
1728883000000|2024-10-14 05:16:40|44889.9|44869.9|44892.4|44872.4|44892.4|44872.4|44887.4|44867.4|5
1728883010000|2024-10-14 05:16:50|44890|44870|44893.7|44873.7|44894.9|44874.9|44889.7|44869.7|14
1728883020000|2024-10-14 05:17:00|44892.4|44872.4|44888.6|44868.6|44892.4|44872.4|44887.4|44867.4|4
1728883030000|2024-10-14 05:17:10|44889.9|44869.9|44892.4|44872.4|44892.4|44872.4|44887.4|44867.4|5
1728883040000|2024-10-14 05:17:20|||||||||2
1728883050000|2024-10-14 05:17:30|44894.9|44874.9|44888.7|44868.7|44894.9|44874.9|44888.7|44868.7|2
1728883060000|2024-10-14 05:17:40|||||||||1
1728883070000|2024-10-14 05:17:50|44892.4|44872.4|44892.4|44872.4|44892.4|44872.4|44892.4|44872.4|1
1728883080000|2024-10-14 05:18:00|||||||||4
1728883090000|2024-10-14 05:18:10|44894.9|44874.9|44892.4|44872.4|44894.9|44874.9|44892.4|44872.4|2
1728883100000|2024-10-14 05:18:20|44891.2|44871.2|44889.9|44869.9|44891.2|44871.2|44889.9|44869.9|0
1728883110000|2024-10-14 05:18:30|||||||||4
1728883140000|2024-10-14 05:19:00|44892.4|44872.4|44894.9|44874.9|44894.9|44874.9|44892.4|44872.4|1
1728883150000|2024-10-14 05:19:10|44896.1|44876.1|44894.9|44874.9|44897.4|44877.4|44894.9|44874.9|7
1728883160000|2024-10-14 05:19:20|44898.6|44878.6|44899.9|44879.9|44899.9|44879.9|44897.4|44877.4|18
1728883170000|2024-10-14 05:19:30|44901.2|44881.2|44904.9|44884.9|44904.9|44884.9|44901.2|44881.2|4
1728883180000|2024-10-14 05:19:40|44906.1|44886.1|44912.4|44892.4|44912.4|44892.4|44904.9|44884.9|7
1728883190000|2024-10-14 05:19:50|44911.1|44891.1|44912.4|44892.4|44912.4|44892.4|44911.1|44891.1|2
1728883200000|2024-10-14 05:20:00|44909.9|44889.9|44912.4|44892.4|44912.4|44892.4|44909.9|44889.9|5
1728883210000|2024-10-14 05:20:10|44914.9|44894.9|44912.4|44892.4|44914.9|44894.9|44911.2|44891.2|15
1728883220000|2024-10-14 05:20:20|44909.9|44889.9|44912.4|44892.4|44912.4|44892.4|44907.4|44887.4|1
1728883230000|2024-10-14 05:20:30|44911.2|44891.2|44909.9|44889.9|44912.4|44892.4|44909.9|44889.9|6
1728883240000|2024-10-14 05:20:40|44912.4|44892.4|44908.7|44888.7|44912.4|44892.4|44908.7|44888.7|0
1728883250000|2024-10-14 05:20:50|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|0
1728883260000|2024-10-14 05:21:00|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|2
1728883270000|2024-10-14 05:21:10|||||||||2
1728883280000|2024-10-14 05:21:20|||||||||1
1728883290000|2024-10-14 05:21:30|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|1
1728883300000|2024-10-14 05:21:40|44909.9|44889.9|44912.4|44892.4|44912.4|44892.4|44907.4|44887.4|0
1728883310000|2024-10-14 05:21:50|44909.9|44889.9|44912.4|44892.4|44912.4|44892.4|44909.9|44889.9|1
1728883320000|2024-10-14 05:22:00|44911.2|44891.2|44912.4|44892.4|44912.4|44892.4|44911.2|44891.2|1
1728883340000|2024-10-14 05:22:20|44911.1|44891.1|44914.9|44894.9|44914.9|44894.9|44911.1|44891.1|2
1728883350000|2024-10-14 05:22:30|44919.9|44899.9|44932.4|44912.4|44932.4|44912.4|44919.9|44899.9|12
1728883360000|2024-10-14 05:22:40|44931.1|44911.1|44929.9|44909.9|44932.4|44912.4|44927.4|44907.4|4
1728883370000|2024-10-14 05:22:50|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|2
1728883380000|2024-10-14 05:23:00|44924.9|44904.9|44919.9|44899.9|44924.9|44904.9|44919.9|44899.9|4
1728883390000|2024-10-14 05:23:10|44921.1|44901.1|44916.2|44896.2|44922.4|44902.4|44916.2|44896.2|1
1728883400000|2024-10-14 05:23:20|44913.7|44893.7|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|4
1728883420000|2024-10-14 05:23:40|44919.9|44899.9|44919.9|44899.9|44919.9|44899.9|44919.9|44899.9|0
1728883430000|2024-10-14 05:23:50|44921.2|44901.2|44922.4|44902.4|44922.4|44902.4|44921.2|44901.2|2
1728883440000|2024-10-14 05:24:00|44912.5|44892.5|44911.1|44891.1|44912.5|44892.5|44909.9|44889.9|22
1728883450000|2024-10-14 05:24:10|44913.6|44893.6|44914.9|44894.9|44914.9|44894.9|44912.4|44892.4|2
1728883460000|2024-10-14 05:24:20|44913.7|44893.7|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|2
1728883470000|2024-10-14 05:24:30|44919.9|44899.9|44917.4|44897.4|44919.9|44899.9|44917.4|44897.4|3
1728883480000|2024-10-14 05:24:40|44919.9|44899.9|44914.9|44894.9|44919.9|44899.9|44914.9|44894.9|0
1728883490000|2024-10-14 05:24:50|||||||||11
1728883520000|2024-10-14 05:25:20|44912.4|44892.4|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|2
1728883530000|2024-10-14 05:25:30|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|0
1728883540000|2024-10-14 05:25:40|44912.4|44892.4|44906.2|44886.2|44912.4|44892.4|44906.2|44886.2|8
1728883550000|2024-10-14 05:25:50|44906.1|44886.1|44903.6|44883.6|44906.2|44886.2|44902.4|44882.4|2
1728883560000|2024-10-14 05:26:00|44904.9|44884.9|44902.3|44882.3|44906.1|44886.1|44898.6|44878.6|10
1728883570000|2024-10-14 05:26:10|44901.1|44881.1|44897.3|44877.3|44901.1|44881.1|44897.3|44877.3|2
1728883580000|2024-10-14 05:26:20|||||||||2
1728883590000|2024-10-14 05:26:30|44896|44876|44897.3|44877.3|44897.3|44877.3|44894.8|44874.8|6
1728883600000|2024-10-14 05:26:40|44896.1|44876.1|44897.3|44877.3|44897.3|44877.3|44896.1|44876.1|0
1728883610000|2024-10-14 05:26:50|44894.8|44874.8|44896.1|44876.1|44897.3|44877.3|44894.8|44874.8|2
1728883620000|2024-10-14 05:27:00|44897.3|44877.3|44901.1|44881.1|44901.1|44881.1|44896.1|44876.1|2
1728883630000|2024-10-14 05:27:10|||||||||2
1728883640000|2024-10-14 05:27:20|44902.3|44882.3|44913.6|44893.6|44913.6|44893.6|44901.1|44881.1|5
1728883650000|2024-10-14 05:27:30|44912.3|44892.3|44914.8|44894.8|44914.8|44894.8|44912.3|44892.3|3
1728883660000|2024-10-14 05:27:40|44917.3|44897.3|44909.8|44889.8|44917.3|44897.3|44909.8|44889.8|3
1728883670000|2024-10-14 05:27:50|44908.5|44888.5|44906.1|44886.1|44908.5|44888.5|44906.1|44886.1|0
1728883680000|2024-10-14 05:28:00|44907.3|44887.3|44912.3|44892.3|44912.3|44892.3|44907.3|44887.3|2
1728883690000|2024-10-14 05:28:10|44908.5|44888.5|44908.5|44888.5|44908.5|44888.5|44908.5|44888.5|5
1728883700000|2024-10-14 05:28:20|44909.7|44889.7|44909.8|44889.8|44912.3|44892.3|44909.7|44889.7|1
1728883710000|2024-10-14 05:28:30|44908.5|44888.5|44907.3|44887.3|44908.5|44888.5|44907.3|44887.3|0
1728883720000|2024-10-14 05:28:40|44906.1|44886.1|44907.3|44887.3|44907.3|44887.3|44906.1|44886.1|6
1728883730000|2024-10-14 05:28:50|44906|44886|44902.3|44882.3|44906|44886|44902.3|44882.3|0
1728883740000|2024-10-14 05:29:00|44898.5|44878.5|44906|44886|44906|44886|44898.5|44878.5|8
1728883750000|2024-10-14 05:29:10|44907.2|44887.2|44904.8|44884.8|44907.2|44887.2|44904.8|44884.8|10
1728883760000|2024-10-14 05:29:20|44903.6|44883.6|44898.5|44878.5|44904.8|44884.8|44898.5|44878.5|5
1728883770000|2024-10-14 05:29:30|44897.2|44877.2|44897.2|44877.2|44897.2|44877.2|44892.2|44872.2|5
1728883780000|2024-10-14 05:29:40|44896|44876|44896|44876|44897.2|44877.2|44893.5|44873.5|0
1728883790000|2024-10-14 05:29:50|44893.5|44873.5|44899.7|44879.7|44899.7|44879.7|44893.5|44873.5|9
1728883800000|2024-10-14 05:30:00|44904.8|44884.8|44883.5|44863.5|44918.5|44898.5|44867.3|44847.3|75
1728883810000|2024-10-14 05:30:10|44882.2|44862.2|44868.5|44848.5|44882.2|44862.2|44863.5|44843.5|11
1728883820000|2024-10-14 05:30:20|44869.7|44849.7|44868.5|44848.5|44873.5|44853.5|44864.8|44844.8|8
1728883830000|2024-10-14 05:30:30|44873.5|44853.5|44894.8|44874.8|44896|44876|44873.5|44853.5|26
1728883840000|2024-10-14 05:30:40|44892.3|44872.3|44892.3|44872.3|44893.5|44873.5|44888.6|44868.6|9
1728883850000|2024-10-14 05:30:50|44893.5|44873.5|44889.8|44869.8|44893.5|44873.5|44888.6|44868.6|4
1728883860000|2024-10-14 05:31:00|44891|44871|44873.5|44853.5|44891|44871|44873.5|44853.5|10
1728883870000|2024-10-14 05:31:10|44878.5|44858.5|44873.5|44853.5|44878.5|44858.5|44873.5|44853.5|2
1728883880000|2024-10-14 05:31:20|44874.7|44854.7|44879.8|44859.8|44879.8|44859.8|44873.5|44853.5|16
1728883890000|2024-10-14 05:31:30|44881|44861|44884.8|44864.8|44884.8|44864.8|44881|44861|2
1728883900000|2024-10-14 05:31:40|44883.5|44863.5|44877.3|44857.3|44883.5|44863.5|44876|44856|6
1728883910000|2024-10-14 05:31:50|44876|44856|44864.8|44844.8|44876|44856|44864.8|44844.8|3
1728883920000|2024-10-14 05:32:00|44863.6|44843.6|44859.8|44839.8|44863.6|44843.6|44857.3|44837.3|3
1728883930000|2024-10-14 05:32:10|44858.5|44838.5|44863.5|44843.5|44863.5|44843.5|44858.5|44838.5|1
1728883940000|2024-10-14 05:32:20|44864.8|44844.8|44863.5|44843.5|44864.8|44844.8|44859.8|44839.8|1
1728883950000|2024-10-14 05:32:30|44862.3|44842.3|44857.3|44837.3|44867.2|44847.2|44857.3|44837.3|2
1728883960000|2024-10-14 05:32:40|44858.5|44838.5|44863.5|44843.5|44863.5|44843.5|44857.3|44837.3|2
1728883970000|2024-10-14 05:32:50|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|0
1728883980000|2024-10-14 05:33:00|44861.1|44841.1|44862.2|44842.2|44863.5|44843.5|44854.7|44834.7|9
1728883990000|2024-10-14 05:33:10|44863.5|44843.5|44858.5|44838.5|44863.5|44843.5|44858.5|44838.5|2
1728884000000|2024-10-14 05:33:20|44859.8|44839.8|44878.5|44858.5|44878.5|44858.5|44858.5|44838.5|4
1728884010000|2024-10-14 05:33:30|44874.8|44854.8|44874.8|44854.8|44879.8|44859.8|44874.8|44854.8|7
1728884020000|2024-10-14 05:33:40|44872.3|44852.3|44872.3|44852.3|44873.5|44853.5|44869.8|44849.8|1
1728884030000|2024-10-14 05:33:50|44871|44851|44864.8|44844.8|44871|44851|44861.1|44841.1|3
1728884040000|2024-10-14 05:34:00|44866|44846|44867.3|44847.3|44873.5|44853.5|44866|44846|6
1728884050000|2024-10-14 05:34:10|44866|44846|44847.3|44827.3|44866|44846|44847.3|44827.3|5
1728884060000|2024-10-14 05:34:20|44846.1|44826.1|44838.5|44818.5|44846.1|44826.1|44834.8|44814.8|4
1728884070000|2024-10-14 05:34:30|44833.5|44813.5|44838.5|44818.5|44838.5|44818.5|44833.5|44813.5|2
1728884080000|2024-10-14 05:34:40|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|1
1728884090000|2024-10-14 05:34:50|44833.5|44813.5|44837.2|44817.2|44837.2|44817.2|44831|44811|5
1728884100000|2024-10-14 05:35:00|44838.5|44818.5|44848.5|44828.5|44852.2|44832.2|44838.5|44818.5|2
1728884110000|2024-10-14 05:35:10|44847.3|44827.3|44864.8|44844.8|44872.2|44852.2|44847.3|44827.3|7
1728884120000|2024-10-14 05:35:20|44862.3|44842.3|44858.5|44838.5|44864.8|44844.8|44857.3|44837.3|4
1728884130000|2024-10-14 05:35:30|44857.3|44837.3|44852.3|44832.3|44857.3|44837.3|44851.1|44831.1|15
1728884140000|2024-10-14 05:35:40|44853.5|44833.5|44859.8|44839.8|44859.8|44839.8|44853.5|44833.5|1
1728884150000|2024-10-14 05:35:50|44861.1|44841.1|44859.8|44839.8|44862.3|44842.3|44859.8|44839.8|1
1728884160000|2024-10-14 05:36:00|44858.5|44838.5|44852.3|44832.3|44858.5|44838.5|44852.3|44832.3|1
1728884170000|2024-10-14 05:36:10|44853.6|44833.6|44849.8|44829.8|44853.6|44833.6|44846.1|44826.1|2
1728884180000|2024-10-14 05:36:20|44847.3|44827.3|44848.5|44828.5|44848.5|44828.5|44844.8|44824.8|1
1728884190000|2024-10-14 05:36:30|44849.7|44829.7|44852.2|44832.2|44852.2|44832.2|44849.7|44829.7|0
1728884200000|2024-10-14 05:36:40|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|0
1728884210000|2024-10-14 05:36:50|44849.8|44829.8|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|0
1728884220000|2024-10-14 05:37:00|44856.1|44836.1|44863.5|44843.5|44867.2|44847.2|44856.1|44836.1|3
1728884230000|2024-10-14 05:37:10|44867.2|44847.2|44867.3|44847.3|44868.5|44848.5|44863.5|44843.5|4
1728884240000|2024-10-14 05:37:20|44869.8|44849.8|44869.8|44849.8|44869.8|44849.8|44869.8|44849.8|5
1728884250000|2024-10-14 05:37:30|44867.3|44847.3|44859.8|44839.8|44867.3|44847.3|44859.8|44839.8|1
1728884260000|2024-10-14 05:37:40|44864.8|44844.8|44849.8|44829.8|44864.8|44844.8|44847.3|44827.3|2
1728884270000|2024-10-14 05:37:50|44851|44831|44858.5|44838.5|44858.5|44838.5|44851|44831|0
1728884280000|2024-10-14 05:38:00|44859.7|44839.7|44869.8|44849.8|44869.8|44849.8|44859.7|44839.7|5
1728884290000|2024-10-14 05:38:10|44868.5|44848.5|44866.1|44846.1|44868.5|44848.5|44866.1|44846.1|0
1728884300000|2024-10-14 05:38:20|44864.8|44844.8|44849.8|44829.8|44864.8|44844.8|44849.8|44829.8|3
1728884310000|2024-10-14 05:38:30|44846.1|44826.1|44844.8|44824.8|44847.3|44827.3|44842.4|44822.4|6
1728884320000|2024-10-14 05:38:40|44842.4|44822.4|44844.8|44824.8|44844.8|44824.8|44841.1|44821.1|3
1728884330000|2024-10-14 05:38:50|44843.6|44823.6|44843.5|44823.5|44843.6|44823.6|44837.3|44817.3|3
1728884340000|2024-10-14 05:39:00|44844.7|44824.7|44844.8|44824.8|44849.8|44829.8|44844.7|44824.7|1
1728884350000|2024-10-14 05:39:10|44848.5|44828.5|44846.1|44826.1|44849.8|44829.8|44846|44826|2
1728884360000|2024-10-14 05:39:20|44847.3|44827.3|44857.2|44837.2|44857.2|44837.2|44846.1|44826.1|2
1728884370000|2024-10-14 05:39:30|44858.5|44838.5|44864.8|44844.8|44868.5|44848.5|44858.5|44838.5|1
1728884380000|2024-10-14 05:39:40|44866.1|44846.1|44864.8|44844.8|44868.5|44848.5|44864.8|44844.8|2
1728884390000|2024-10-14 05:39:50|44859.8|44839.8|44864.8|44844.8|44864.8|44844.8|44859.8|44839.8|5
1728884400000|2024-10-14 05:40:00|44866|44846|44871.1|44851.1|44874.8|44854.8|44864.8|44844.8|8
1728884410000|2024-10-14 05:40:10|44869.8|44849.8|44848.6|44828.6|44869.8|44849.8|44848.6|44828.6|1
1728884420000|2024-10-14 05:40:20|44847.3|44827.3|44839.8|44819.8|44847.3|44827.3|44839.8|44819.8|0
1728884430000|2024-10-14 05:40:30|44838.6|44818.6|44844.8|44824.8|44844.8|44824.8|44838.6|44818.6|3
1728884440000|2024-10-14 05:40:40|44839.8|44819.8|44842.3|44822.3|44844.8|44824.8|44839.8|44819.8|1
1728884450000|2024-10-14 05:40:50|44843.5|44823.5|44839.8|44819.8|44844.8|44824.8|44839.8|44819.8|1
1728884460000|2024-10-14 05:41:00|44838.6|44818.6|44821.1|44801.1|44838.6|44818.6|44819.8|44799.8|5
1728884470000|2024-10-14 05:41:10|44819.8|44799.8|44823.5|44803.5|44824.7|44804.7|44819.8|44799.8|3
1728884480000|2024-10-14 05:41:20|44822.3|44802.3|44819.8|44799.8|44823.5|44803.5|44819.8|44799.8|0
1728884490000|2024-10-14 05:41:30|44822.3|44802.3|44814.8|44794.8|44822.3|44802.3|44814.8|44794.8|4
1728884500000|2024-10-14 05:41:40|44813.6|44793.6|44816|44796|44816|44796|44812.3|44792.3|1
1728884510000|2024-10-14 05:41:50|44814.8|44794.8|44819.8|44799.8|44822.3|44802.3|44814.8|44794.8|4
1728884520000|2024-10-14 05:42:00|44818.6|44798.6|44799.8|44779.8|44818.6|44798.6|44799.8|44779.8|7
1728884530000|2024-10-14 05:42:10|44797.3|44777.3|44784.8|44764.8|44797.3|44777.3|44784.8|44764.8|5
1728884540000|2024-10-14 05:42:20|44786|44766|44784.8|44764.8|44787.3|44767.3|44782.3|44762.3|1
1728884550000|2024-10-14 05:42:30|44786|44766|44792.3|44772.3|44794.8|44774.8|44786|44766|2
1728884560000|2024-10-14 05:42:40|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44789.8|44769.8|4
1728884570000|2024-10-14 05:42:50|44792.3|44772.3|44789.8|44769.8|44794.8|44774.8|44789.8|44769.8|1
1728884580000|2024-10-14 05:43:00|44792.3|44772.3|44798.5|44778.5|44802.2|44782.2|44789.8|44769.8|2
1728884590000|2024-10-14 05:43:10|44797.3|44777.3|44792.3|44772.3|44797.3|44777.3|44792.3|44772.3|0
1728884600000|2024-10-14 05:43:20|44793.5|44773.5|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|4
1728884610000|2024-10-14 05:43:30|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44797.3|44777.3|1
1728884620000|2024-10-14 05:43:40|44797.3|44777.3|44804.8|44784.8|44804.8|44784.8|44797.3|44777.3|6
1728884630000|2024-10-14 05:43:50|44807.3|44787.3|44804.8|44784.8|44807.3|44787.3|44804.8|44784.8|0
1728884640000|2024-10-14 05:44:00|44806|44786|44804.8|44784.8|44808.6|44788.6|44804.8|44784.8|0
1728884650000|2024-10-14 05:44:10|44801|44781|44799.8|44779.8|44801|44781|44799.8|44779.8|0
1728884660000|2024-10-14 05:44:20|44796|44776|44794.8|44774.8|44796|44776|44789.8|44769.8|1
1728884670000|2024-10-14 05:44:30|44792.2|44772.2|44789.8|44769.8|44794.8|44774.8|44789.8|44769.8|2
1728884680000|2024-10-14 05:44:40|44791.1|44771.1|44804.8|44784.8|44804.8|44784.8|44791.1|44771.1|4
1728884690000|2024-10-14 05:44:50|44806.1|44786.1|44804.8|44784.8|44809.8|44789.8|44804.8|44784.8|3
1728884700000|2024-10-14 05:45:00|44809.8|44789.8|44822.2|44802.2|44822.2|44802.2|44804.8|44784.8|0
1728884710000|2024-10-14 05:45:10|44824.8|44804.8|44819.8|44799.8|44824.8|44804.8|44819.8|44799.8|1
1728884720000|2024-10-14 05:45:20|44817.5|44797.5|44814.8|44794.8|44817.5|44797.5|44814.8|44794.8|1
1728884730000|2024-10-14 05:45:30|44812.5|44792.5|44794.8|44774.8|44812.5|44792.5|44794.8|44774.8|3
1728884740000|2024-10-14 05:45:40|44792.5|44772.5|44789.8|44769.8|44792.5|44772.5|44788.6|44768.6|2
1728884750000|2024-10-14 05:45:50|44788.6|44768.6|44789.8|44769.8|44789.8|44769.8|44784.8|44764.8|1
1728884760000|2024-10-14 05:46:00|44792.3|44772.3|44799.8|44779.8|44799.8|44779.8|44789.8|44769.8|0
1728884770000|2024-10-14 05:46:10|44804.8|44784.8|44808.6|44788.6|44808.6|44788.6|44802.3|44782.3|1
1728884780000|2024-10-14 05:46:20|44807.5|44787.5|44809.8|44789.8|44809.8|44789.8|44804.8|44784.8|0
1728884790000|2024-10-14 05:46:30|44806|44786|44807.5|44787.5|44809.8|44789.8|44804.8|44784.8|0
1728884800000|2024-10-14 05:46:40|44804.8|44784.8|44804.8|44784.8|44809.8|44789.8|44804.8|44784.8|0
1728884810000|2024-10-14 05:46:50|44808.5|44788.5|44804.8|44784.8|44809.8|44789.8|44804.8|44784.8|1
1728884820000|2024-10-14 05:47:00|44802.5|44782.5|44784.8|44764.8|44802.5|44782.5|44784.8|44764.8|3
1728884830000|2024-10-14 05:47:10|44787.3|44767.3|44784.8|44764.8|44787.3|44767.3|44784.8|44764.8|5
1728884840000|2024-10-14 05:47:20|44782.3|44762.3|44774.8|44754.8|44782.3|44762.3|44774.8|44754.8|3
1728884850000|2024-10-14 05:47:30|44776|44756|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|0
1728884860000|2024-10-14 05:47:40|44782.3|44762.3|44784.8|44764.8|44784.8|44764.8|44782.3|44762.3|0
1728884870000|2024-10-14 05:47:50|44782.3|44762.3|44777.3|44757.3|44782.3|44762.3|44777.3|44757.3|1
1728884880000|2024-10-14 05:48:00|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|1
1728884890000|2024-10-14 05:48:10|44777.3|44757.3|44771.1|44751.1|44777.3|44757.3|44771.1|44751.1|10
1728884900000|2024-10-14 05:48:20|44771.2|44751.2|44769.8|44749.8|44771.2|44751.2|44769.8|44749.8|2
1728884910000|2024-10-14 05:48:30|44767.3|44747.3|44772.3|44752.3|44772.5|44752.5|44767.3|44747.3|9
1728884920000|2024-10-14 05:48:40|44771.2|44751.2|44774.8|44754.8|44774.8|44754.8|44769.8|44749.8|0
1728884930000|2024-10-14 05:48:50|44772.3|44752.3|44776.2|44756.2|44776.2|44756.2|44772.3|44752.3|4
1728884940000|2024-10-14 05:49:00|44777.3|44757.3|44778.7|44758.7|44784.8|44764.8|44774.8|44754.8|4
1728884950000|2024-10-14 05:49:10|44777.3|44757.3|44767.5|44747.5|44777.3|44757.3|44767.5|44747.5|2
1728884960000|2024-10-14 05:49:20|44768.7|44748.7|44772.3|44752.3|44772.3|44752.3|44767.3|44747.3|3
1728884970000|2024-10-14 05:49:30|44769.8|44749.8|44774.8|44754.8|44774.8|44754.8|44769.8|44749.8|0
1728884980000|2024-10-14 05:49:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|3
1728884990000|2024-10-14 05:49:50|44778.7|44758.7|44781.2|44761.2|44784.8|44764.8|44778.7|44758.7|6
1728885000000|2024-10-14 05:50:00|44779.8|44759.8|44769.8|44749.8|44779.8|44759.8|44769.8|44749.8|2
1728885010000|2024-10-14 05:50:10|44767.3|44747.3|44768.7|44748.7|44768.7|44748.7|44766.2|44746.2|2
1728885020000|2024-10-14 05:50:20|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|0
1728885030000|2024-10-14 05:50:30|44765|44745|44757.5|44737.5|44765|44745|44757.3|44737.3|4
1728885040000|2024-10-14 05:50:40|44759.8|44739.8|44747.3|44727.3|44759.8|44739.8|44744.8|44724.8|5
1728885050000|2024-10-14 05:50:50|44749.8|44729.8|44759.8|44739.8|44759.8|44739.8|44749.8|44729.8|4
1728885060000|2024-10-14 05:51:00|44762.2|44742.2|44772.3|44752.3|44772.3|44752.3|44762.2|44742.2|1
1728885070000|2024-10-14 05:51:10|44774.8|44754.8|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|0
1728885090000|2024-10-14 05:51:30|||||||||4
1728885100000|2024-10-14 05:51:40|44777.3|44757.3|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|1
1728885110000|2024-10-14 05:51:50|44777.5|44757.5|44772.3|44752.3|44778.7|44758.7|44772.3|44752.3|1
1728885120000|2024-10-14 05:52:00|44773.5|44753.5|44774.8|44754.8|44774.8|44754.8|44772.3|44752.3|2
1728885130000|2024-10-14 05:52:10|44774.9|44754.9|44777.4|44757.4|44777.4|44757.4|44774.9|44754.9|0
1728885140000|2024-10-14 05:52:20|44778.7|44758.7|44779.9|44759.9|44779.9|44759.9|44778.7|44758.7|2
1728885150000|2024-10-14 05:52:30|44778.7|44758.7|44769.9|44749.9|44778.7|44758.7|44764.9|44744.9|4
1728885160000|2024-10-14 05:52:40|44768.7|44748.7|44771.2|44751.2|44771.2|44751.2|44768.7|44748.7|2
1728885170000|2024-10-14 05:52:50|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|5
1728885180000|2024-10-14 05:53:00|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|3
1728885190000|2024-10-14 05:53:10|44776|44756|44774.9|44754.9|44776|44756|44774.9|44754.9|0
1728885200000|2024-10-14 05:53:20|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|0
1728885210000|2024-10-14 05:53:30|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44779.9|44759.9|2
1728885220000|2024-10-14 05:53:40|44779.9|44759.9|44779.9|44759.9|44784.9|44764.9|44779.9|44759.9|0
1728885230000|2024-10-14 05:53:50|44782.2|44762.2|44784.9|44764.9|44784.9|44764.9|44782.2|44762.2|0
1728885240000|2024-10-14 05:54:00|44783.7|44763.7|44787.4|44767.4|44787.4|44767.4|44782.4|44762.4|1
1728885250000|2024-10-14 05:54:10|44786.2|44766.2|44784.9|44764.9|44786.2|44766.2|44784.9|44764.9|2
1728885260000|2024-10-14 05:54:20|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44781.2|44761.2|2
1728885270000|2024-10-14 05:54:30|44789.9|44769.9|44784.9|44764.9|44789.9|44769.9|44784.9|44764.9|1
1728885280000|2024-10-14 05:54:40|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|0
1728885290000|2024-10-14 05:54:50|44784.9|44764.9|44782.4|44762.4|44786.2|44766.2|44782.4|44762.4|3
1728885300000|2024-10-14 05:55:00|44783.5|44763.5|44788.5|44768.5|44788.5|44768.5|44779.9|44759.9|0
1728885310000|2024-10-14 05:55:10|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|1
1728885320000|2024-10-14 05:55:20|44791.2|44771.2|44792.4|44772.4|44792.4|44772.4|44791.2|44771.2|2
1728885330000|2024-10-14 05:55:30|44794.9|44774.9|44792.4|44772.4|44798.5|44778.5|44792.4|44772.4|3
1728885340000|2024-10-14 05:55:40|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|0
1728885350000|2024-10-14 05:55:50|44793.7|44773.7|44794.9|44774.9|44794.9|44774.9|44789.9|44769.9|0
1728885370000|2024-10-14 05:56:10|44793.7|44773.7|44779.9|44759.9|44793.7|44773.7|44779.9|44759.9|0
1728885380000|2024-10-14 05:56:20|44778.6|44758.6|44777.4|44757.4|44779.9|44759.9|44777.4|44757.4|1
1728885390000|2024-10-14 05:56:30|44776.2|44756.2|44774.9|44754.9|44779.9|44759.9|44774.9|44754.9|3
1728885400000|2024-10-14 05:56:40|44773.7|44753.7|44772.4|44752.4|44773.7|44753.7|44772.4|44752.4|3
1728885410000|2024-10-14 05:56:50|44769.9|44749.9|44774.9|44754.9|44776.1|44756.1|44769.9|44749.9|5
1728885420000|2024-10-14 05:57:00|44772.4|44752.4|44769.9|44749.9|44774.9|44754.9|44769.9|44749.9|2
1728885430000|2024-10-14 05:57:10|44771.2|44751.2|44774.9|44754.9|44774.9|44754.9|44771.2|44751.2|0
1728885450000|2024-10-14 05:57:30|44777.4|44757.4|44774.9|44754.9|44777.4|44757.4|44774.9|44754.9|0
1728885460000|2024-10-14 05:57:40|44773.7|44753.7|44772.4|44752.4|44773.7|44753.7|44772.4|44752.4|0
1728885470000|2024-10-14 05:57:50|44771.2|44751.2|44769.9|44749.9|44772.4|44752.4|44769.9|44749.9|0
1728885480000|2024-10-14 05:58:00|44774.9|44754.9|44769.9|44749.9|44774.9|44754.9|44769.9|44749.9|1
1728885490000|2024-10-14 05:58:10|44771.1|44751.1|44777.2|44757.2|44777.2|44757.2|44771.1|44751.1|1
1728885500000|2024-10-14 05:58:20|44778.4|44758.4|44789.9|44769.9|44789.9|44769.9|44778.4|44758.4|0
1728885510000|2024-10-14 05:58:30|44791.1|44771.1|44789.9|44769.9|44791.1|44771.1|44789.9|44769.9|0
1728885520000|2024-10-14 05:58:40|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|1
1728885530000|2024-10-14 05:58:50|44794.9|44774.9|44794.9|44774.9|44797.2|44777.2|44794.9|44774.9|0
1728885540000|2024-10-14 05:59:00|44793.7|44773.7|44789.9|44769.9|44793.7|44773.7|44789.9|44769.9|0
1728885550000|2024-10-14 05:59:10|44792.4|44772.4|44804.9|44784.9|44804.9|44784.9|44792.4|44772.4|2
1728885560000|2024-10-14 05:59:20|44807.4|44787.4|44807.4|44787.4|44807.4|44787.4|44807.4|44787.4|0
1728885570000|2024-10-14 05:59:30|44808.6|44788.6|44819.9|44799.9|44819.9|44799.9|44808.6|44788.6|2
1728885580000|2024-10-14 05:59:40|44821.1|44801.1|44819.9|44799.9|44822.4|44802.4|44819.9|44799.9|3
1728885590000|2024-10-14 05:59:50|44822.4|44802.4|44828.6|44808.6|44828.6|44808.6|44819.9|44799.9|1
1728885600000|2024-10-14 06:00:00|44834.9|44814.9|44842.4|44822.4|44842.4|44822.4|44834.9|44814.9|5
1728885610000|2024-10-14 06:00:10|44841.2|44821.2|44827.4|44807.4|44844.9|44824.9|44827.4|44807.4|3
1728885630000|2024-10-14 06:00:30|44829.9|44809.9|44831.2|44811.2|44832.4|44812.4|44829.9|44809.9|0
1728885640000|2024-10-14 06:00:40|44829.9|44809.9|44831.1|44811.1|44832.4|44812.4|44829.9|44809.9|1
1728885650000|2024-10-14 06:00:50|44832.4|44812.4|44832.4|44812.4|44834.9|44814.9|44829.9|44809.9|1
1728885660000|2024-10-14 06:01:00|44831.2|44811.2|44849.9|44829.9|44849.9|44829.9|44831.2|44811.2|1
1728885670000|2024-10-14 06:01:10|44857.3|44837.3|44869.9|44849.9|44869.9|44849.9|44857.3|44837.3|5
1728885680000|2024-10-14 06:01:20|44868.7|44848.7|44854.9|44834.9|44868.7|44848.7|44854.9|44834.9|2
1728885700000|2024-10-14 06:01:40|44853.7|44833.7|44852.4|44832.4|44853.7|44833.7|44852.4|44832.4|1
1728885710000|2024-10-14 06:01:50|44854.9|44834.9|44854.9|44834.9|44854.9|44834.9|44854.9|44834.9|2
1728885720000|2024-10-14 06:02:00|44853.6|44833.6|44849.9|44829.9|44853.6|44833.6|44849.9|44829.9|1
1728885730000|2024-10-14 06:02:10|44854.9|44834.9|44854.9|44834.9|44854.9|44834.9|44854.9|44834.9|0
1728885750000|2024-10-14 06:02:30|44857.4|44837.4|44859.9|44839.9|44859.9|44839.9|44857.4|44837.4|0
1728885760000|2024-10-14 06:02:40|44862.4|44842.4|44869.9|44849.9|44869.9|44849.9|44862.4|44842.4|0
1728885770000|2024-10-14 06:02:50|44872.4|44852.4|44874.9|44854.9|44874.9|44854.9|44869.9|44849.9|2
1728885780000|2024-10-14 06:03:00|44869.9|44849.9|44861.1|44841.1|44869.9|44849.9|44861.1|44841.1|4
1728885790000|2024-10-14 06:03:10|44864.9|44844.9|44857.4|44837.4|44864.9|44844.9|44857.4|44837.4|3
1728885800000|2024-10-14 06:03:20|44859.9|44839.9|44864.9|44844.9|44864.9|44844.9|44859.9|44839.9|0
1728885810000|2024-10-14 06:03:30|44866.1|44846.1|44869.9|44849.9|44869.9|44849.9|44864.9|44844.9|0
1728885820000|2024-10-14 06:03:40|44867.4|44847.4|44864.9|44844.9|44867.4|44847.4|44864.9|44844.9|6
1728885830000|2024-10-14 06:03:50|44859.9|44839.9|44859.9|44839.9|44862.4|44842.4|44854.9|44834.9|5
1728885840000|2024-10-14 06:04:00|44858.7|44838.7|44849.9|44829.9|44858.7|44838.7|44844.9|44824.9|0
1728885850000|2024-10-14 06:04:10|44848.7|44828.7|44849.9|44829.9|44849.9|44829.9|44847.5|44827.5|1
1728885860000|2024-10-14 06:04:20|44847.4|44827.4|44844.9|44824.9|44847.4|44827.4|44842.4|44822.4|3
1728885870000|2024-10-14 06:04:30|44842.4|44822.4|44842.4|44822.4|44844.9|44824.9|44842.4|44822.4|0
1728885880000|2024-10-14 06:04:40|44841.2|44821.2|44839.9|44819.9|44841.2|44821.2|44839.9|44819.9|0
1728885890000|2024-10-14 06:04:50|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|2
1728885900000|2024-10-14 06:05:00|44832.4|44812.4|44829.9|44809.9|44834.9|44814.9|44829.9|44809.9|4
1728885910000|2024-10-14 06:05:10|44827.4|44807.4|44827.4|44807.4|44827.4|44807.4|44827.4|44807.4|1
1728885920000|2024-10-14 06:05:20|44826.2|44806.2|44822.4|44802.4|44827.4|44807.4|44822.4|44802.4|0
1728885930000|2024-10-14 06:05:30|44827.4|44807.4|44839.9|44819.9|44841.1|44821.1|44827.4|44807.4|8
1728885940000|2024-10-14 06:05:40|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|0
1728885950000|2024-10-14 06:05:50|44832.5|44812.5|44819.9|44799.9|44832.5|44812.5|44819.9|44799.9|5
1728885960000|2024-10-14 06:06:00|44822.3|44802.3|44814.9|44794.9|44824.9|44804.9|44814.9|44794.9|6
1728885970000|2024-10-14 06:06:10|44812.4|44792.4|44819.9|44799.9|44819.9|44799.9|44809.9|44789.9|8
1728885980000|2024-10-14 06:06:20|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|1
1728885990000|2024-10-14 06:06:30|44817.4|44797.4|44828.6|44808.6|44828.6|44808.6|44817.4|44797.4|3
1728886000000|2024-10-14 06:06:40|44827.5|44807.5|44824.9|44804.9|44827.5|44807.5|44823.7|44803.7|0
1728886010000|2024-10-14 06:06:50|44823.7|44803.7|44819.9|44799.9|44823.7|44803.7|44814.9|44794.9|0
1728886020000|2024-10-14 06:07:00|44821.1|44801.1|44826.1|44806.1|44826.1|44806.1|44821.1|44801.1|1
1728886030000|2024-10-14 06:07:10|44829.9|44809.9|44839.9|44819.9|44839.9|44819.9|44829.9|44809.9|3
1728886040000|2024-10-14 06:07:20|||||||||1
1728886050000|2024-10-14 06:07:30|44837.4|44817.4|44839.9|44819.9|44839.9|44819.9|44837.4|44817.4|0
1728886060000|2024-10-14 06:07:40|44838.7|44818.7|44824.9|44804.9|44838.7|44818.7|44824.9|44804.9|2
1728886070000|2024-10-14 06:07:50|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44819.9|44799.9|1
1728886080000|2024-10-14 06:08:00|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|0
1728886090000|2024-10-14 06:08:10|44819.9|44799.9|44817.4|44797.4|44819.9|44799.9|44817.4|44797.4|3
1728886100000|2024-10-14 06:08:20|44818.7|44798.7|44819.9|44799.9|44823.6|44803.6|44818.7|44798.7|1
1728886110000|2024-10-14 06:08:30|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|0
1728886120000|2024-10-14 06:08:40|44819.9|44799.9|44819.9|44799.9|44819.9|44799.9|44819.9|44799.9|1
1728886130000|2024-10-14 06:08:50|44821.1|44801.1|44819.9|44799.9|44824.9|44804.9|44819.9|44799.9|0
1728886140000|2024-10-14 06:09:00|44822.4|44802.4|44812.4|44792.4|44822.4|44802.4|44812.4|44792.4|11
1728886150000|2024-10-14 06:09:10|44811.2|44791.2|44812.4|44792.4|44812.4|44792.4|44809.9|44789.9|2
1728886160000|2024-10-14 06:09:20|44811.2|44791.2|44804.9|44784.9|44811.2|44791.2|44804.9|44784.9|3
1728886170000|2024-10-14 06:09:30|44799.9|44779.9|44784.9|44764.9|44799.9|44779.9|44784.9|44764.9|4
1728886180000|2024-10-14 06:09:40|44782.4|44762.4|44779.9|44759.9|44784.9|44764.9|44779.9|44759.9|2
1728886190000|2024-10-14 06:09:50|44784.9|44764.9|44782.5|44762.5|44789.9|44769.9|44782.5|44762.5|30
1728886200000|2024-10-14 06:10:00|44781.3|44761.3|44776.3|44756.3|44781.3|44761.3|44776.3|44756.3|4
1728886210000|2024-10-14 06:10:10|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|0
1728886220000|2024-10-14 06:10:20|44772.5|44752.5|44772.5|44752.5|44779.9|44759.9|44772.5|44752.5|13
1728886230000|2024-10-14 06:10:30|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|0
1728886240000|2024-10-14 06:10:40|44771.1|44751.1|44772.4|44752.4|44772.4|44752.4|44769.9|44749.9|2
1728886250000|2024-10-14 06:10:50|44773.6|44753.6|44777.3|44757.3|44777.3|44757.3|44772.4|44752.4|5
1728886260000|2024-10-14 06:11:00|44778.6|44758.6|44754.9|44734.9|44778.6|44758.6|44754.9|44734.9|4
1728886270000|2024-10-14 06:11:10|44751.2|44731.2|44747.4|44727.4|44751.2|44731.2|44742.4|44722.4|5
1728886280000|2024-10-14 06:11:20|44749.9|44729.9|44742.4|44722.4|44749.9|44729.9|44742.4|44722.4|2
1728886290000|2024-10-14 06:11:30|44739.9|44719.9|44737.4|44717.4|44739.9|44719.9|44732.4|44712.4|10
1728886300000|2024-10-14 06:11:40|44739.9|44719.9|44739.9|44719.9|44741.1|44721.1|44737.4|44717.4|6
1728886310000|2024-10-14 06:11:50|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|19
1728886320000|2024-10-14 06:12:00|44738.6|44718.6|44759.9|44739.9|44759.9|44739.9|44738.6|44718.6|4
1728886330000|2024-10-14 06:12:10|44756.1|44736.1|44754.9|44734.9|44756.1|44736.1|44754.9|44734.9|3
1728886340000|2024-10-14 06:12:20|44752.4|44732.4|44749.9|44729.9|44752.4|44732.4|44749.9|44729.9|1
1728886350000|2024-10-14 06:12:30|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|2
1728886360000|2024-10-14 06:12:40|44753.7|44733.7|44756.2|44736.2|44756.2|44736.2|44751.2|44731.2|0
1728886370000|2024-10-14 06:12:50|44751.2|44731.2|44756.2|44736.2|44756.2|44736.2|44751.2|44731.2|0
1728886380000|2024-10-14 06:13:00|44759.9|44739.9|44766.2|44746.2|44766.2|44746.2|44759.9|44739.9|5
1728886390000|2024-10-14 06:13:10|44771.2|44751.2|44771.2|44751.2|44774.9|44754.9|44771.2|44751.2|0
1728886400000|2024-10-14 06:13:20|44768.7|44748.7|44763.7|44743.7|44768.7|44748.7|44761.2|44741.2|2
1728886410000|2024-10-14 06:13:30|44761.4|44741.4|44753.9|44733.9|44761.4|44741.4|44753.9|44733.9|1
1728886420000|2024-10-14 06:13:40|44751.2|44731.2|44746.2|44726.2|44751.2|44731.2|44746.2|44726.2|2
1728886430000|2024-10-14 06:13:50|44748.7|44728.7|44747.5|44727.5|44751.2|44731.2|44747.5|44727.5|0
1728886440000|2024-10-14 06:14:00|44746.2|44726.2|44756.2|44736.2|44756.2|44736.2|44746.2|44726.2|3
1728886450000|2024-10-14 06:14:10|44753.7|44733.7|44761.2|44741.2|44761.2|44741.2|44753.7|44733.7|0
1728886460000|2024-10-14 06:14:20|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|44766.2|44746.2|3
1728886470000|2024-10-14 06:14:30|44768.7|44748.7|44771.2|44751.2|44771.2|44751.2|44768.7|44748.7|1
1728886480000|2024-10-14 06:14:40|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|2
1728886490000|2024-10-14 06:14:50|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44769.9|44749.9|2
1728886500000|2024-10-14 06:15:00|44768.7|44748.7|44771.2|44751.2|44771.2|44751.2|44766.2|44746.2|4
1728886510000|2024-10-14 06:15:10|44770|44750|44771.2|44751.2|44771.2|44751.2|44766.2|44746.2|10
1728886520000|2024-10-14 06:15:20|44768.7|44748.7|44776.2|44756.2|44776.2|44756.2|44766.2|44746.2|2
1728886530000|2024-10-14 06:15:30|44778.7|44758.7|44782.4|44762.4|44782.4|44762.4|44778.7|44758.7|1
1728886540000|2024-10-14 06:15:40|44781.1|44761.1|44789.9|44769.9|44789.9|44769.9|44779.9|44759.9|1
1728886550000|2024-10-14 06:15:50|44786.2|44766.2|44777.5|44757.5|44786.2|44766.2|44777.5|44757.5|4
1728886560000|2024-10-14 06:16:00|44776.4|44756.4|44771.2|44751.2|44776.4|44756.4|44767.5|44747.5|0
1728886570000|2024-10-14 06:16:10|44768.7|44748.7|44762.5|44742.5|44768.7|44748.7|44762.5|44742.5|0
1728886580000|2024-10-14 06:16:20|44766.2|44746.2|44762.5|44742.5|44766.2|44746.2|44762.5|44742.5|2
1728886590000|2024-10-14 06:16:30|44756.2|44736.2|44753.7|44733.7|44756.2|44736.2|44753.7|44733.7|0
1728886600000|2024-10-14 06:16:40|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44748.7|44728.7|1
1728886620000|2024-10-14 06:17:00|44750|44730|44751.2|44731.2|44753.7|44733.7|44748.7|44728.7|3
1728886630000|2024-10-14 06:17:10|44748.7|44728.7|44751.2|44731.2|44751.2|44731.2|44746.2|44726.2|0
1728886640000|2024-10-14 06:17:20|44749.9|44729.9|44746.2|44726.2|44751.2|44731.2|44746.2|44726.2|0
1728886650000|2024-10-14 06:17:30|44747.4|44727.4|44741.2|44721.2|44747.6|44727.6|44741.2|44721.2|5
1728886660000|2024-10-14 06:17:40|44739.9|44719.9|44733.7|44713.7|44739.9|44719.9|44733.7|44713.7|4
1728886670000|2024-10-14 06:17:50|44731.2|44711.2|44730.1|44710.1|44736.2|44716.2|44730.1|44710.1|0
1728886680000|2024-10-14 06:18:00|44731.2|44711.2|44732.4|44712.4|44732.4|44712.4|44728.7|44708.7|13
1728886690000|2024-10-14 06:18:10|44731.2|44711.2|44736.2|44716.2|44736.2|44716.2|44731.2|44711.2|15
1728886700000|2024-10-14 06:18:20|44738.6|44718.6|44746.2|44726.2|44751.2|44731.2|44738.6|44718.6|10
1728886710000|2024-10-14 06:18:30|44745.1|44725.1|44747.4|44727.4|44747.4|44727.4|44743.7|44723.7|1
1728886720000|2024-10-14 06:18:40|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|1
1728886730000|2024-10-14 06:18:50|44743.7|44723.7|44746.2|44726.2|44751.2|44731.2|44741.2|44721.2|1
1728886740000|2024-10-14 06:19:00|44745.1|44725.1|44741.2|44721.2|44745.1|44725.1|44736.2|44716.2|3
1728886750000|2024-10-14 06:19:10|44743.7|44723.7|44748.7|44728.7|44748.7|44728.7|44743.7|44723.7|5
1728886760000|2024-10-14 06:19:20|44749.9|44729.9|44751.2|44731.2|44751.2|44731.2|44749.9|44729.9|3
1728886770000|2024-10-14 06:19:30|44748.7|44728.7|44741.2|44721.2|44748.7|44728.7|44738.7|44718.7|3
1728886780000|2024-10-14 06:19:40|44738.7|44718.7|44738.7|44718.7|44741.2|44721.2|44738.7|44718.7|0
1728886790000|2024-10-14 06:19:50|44739.9|44719.9|44741.2|44721.2|44741.2|44721.2|44736.2|44716.2|8
1728886800000|2024-10-14 06:20:00|44742.4|44722.4|44756.2|44736.2|44756.2|44736.2|44741.2|44721.2|2
1728886810000|2024-10-14 06:20:10|44757.6|44737.6|44766.2|44746.2|44768.7|44748.7|44757.6|44737.6|1
1728886820000|2024-10-14 06:20:20|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44766.2|44746.2|0
1728886830000|2024-10-14 06:20:30|44772.4|44752.4|44781.2|44761.2|44781.2|44761.2|44772.4|44752.4|4
1728886840000|2024-10-14 06:20:40|44784.9|44764.9|44796.2|44776.2|44796.2|44776.2|44784.9|44764.9|0
1728886850000|2024-10-14 06:20:50|44798.7|44778.7|44801.2|44781.2|44801.2|44781.2|44796.2|44776.2|2
1728886860000|2024-10-14 06:21:00|44800.1|44780.1|44778.7|44758.7|44800.1|44780.1|44778.7|44758.7|8
1728886870000|2024-10-14 06:21:10|44776.2|44756.2|44768.8|44748.8|44776.2|44756.2|44768.8|44748.8|1
1728886880000|2024-10-14 06:21:20|44767.6|44747.6|44771.3|44751.3|44771.3|44751.3|44766.3|44746.3|3
1728886890000|2024-10-14 06:21:30|44773.8|44753.8|44771.3|44751.3|44773.8|44753.8|44771.3|44751.3|1
1728886900000|2024-10-14 06:21:40|44773.6|44753.6|44778.8|44758.8|44778.8|44758.8|44771.3|44751.3|4
1728886910000|2024-10-14 06:21:50|44786.3|44766.3|44786.3|44766.3|44788.8|44768.8|44786.3|44766.3|0
1728886920000|2024-10-14 06:22:00|44783.8|44763.8|44786.3|44766.3|44786.3|44766.3|44781.3|44761.3|2
1728886930000|2024-10-14 06:22:10|44785.1|44765.1|44794.9|44774.9|44794.9|44774.9|44781.3|44761.3|1
1728886940000|2024-10-14 06:22:20|44792.4|44772.4|44796.3|44776.3|44796.3|44776.3|44791.3|44771.3|0
1728886950000|2024-10-14 06:22:30|44797.4|44777.4|44798.8|44778.8|44798.8|44778.8|44796.3|44776.3|1
1728886960000|2024-10-14 06:22:40|44796.3|44776.3|44795.1|44775.1|44796.3|44776.3|44795.1|44775.1|0
1728886970000|2024-10-14 06:22:50|44793.8|44773.8|44793.8|44773.8|44793.8|44773.8|44791.3|44771.3|1
1728886980000|2024-10-14 06:23:00|44792.6|44772.6|44786.3|44766.3|44792.6|44772.6|44781.3|44761.3|6
1728886990000|2024-10-14 06:23:10|44781.3|44761.3|44781.3|44761.3|44783.8|44763.8|44780.1|44760.1|0
1728887000000|2024-10-14 06:23:20|44782.4|44762.4|44794.8|44774.8|44794.8|44774.8|44782.4|44762.4|2
1728887010000|2024-10-14 06:23:30|44793.6|44773.6|44813.8|44793.8|44813.8|44793.8|44793.6|44773.6|8
1728887020000|2024-10-14 06:23:40|44812.4|44792.4|44816.3|44796.3|44816.3|44796.3|44811.3|44791.3|3
1728887030000|2024-10-14 06:23:50|44818.8|44798.8|44807.4|44787.4|44818.8|44798.8|44807.4|44787.4|18
1728887040000|2024-10-14 06:24:00|44806.3|44786.3|44814.9|44794.9|44814.9|44794.9|44806.3|44786.3|3
1728887050000|2024-10-14 06:24:10|44816.3|44796.3|44821.3|44801.3|44824.9|44804.9|44811.3|44791.3|4
1728887060000|2024-10-14 06:24:20|44823.8|44803.8|44831.3|44811.3|44831.3|44811.3|44823.8|44803.8|3
1728887070000|2024-10-14 06:24:30|44832.4|44812.4|44833.8|44813.8|44836.3|44816.3|44832.4|44812.4|2
1728887080000|2024-10-14 06:24:40|44832.6|44812.6|44831.3|44811.3|44833.8|44813.8|44831.3|44811.3|5
1728887090000|2024-10-14 06:24:50|44836.3|44816.3|44846.3|44826.3|44848.8|44828.8|44831.3|44811.3|7
1728887100000|2024-10-14 06:25:00|44842.6|44822.6|44841.3|44821.3|44845.1|44825.1|44841.3|44821.3|1
1728887110000|2024-10-14 06:25:10|44838.9|44818.9|44845|44825|44845|44825|44838.9|44818.9|1
1728887120000|2024-10-14 06:25:20|44846.3|44826.3|44853.8|44833.8|44853.8|44833.8|44846.3|44826.3|2
1728887130000|2024-10-14 06:25:30|44855|44835|44860|44840|44860|44840|44855|44835|3
1728887140000|2024-10-14 06:25:40|44858.8|44838.8|44856.3|44836.3|44858.8|44838.8|44856.3|44836.3|2
1728887150000|2024-10-14 06:25:50|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44853.8|44833.8|1
1728887160000|2024-10-14 06:26:00|44861.1|44841.1|44876.3|44856.3|44876.3|44856.3|44861.1|44841.1|9
1728887170000|2024-10-14 06:26:10|44877.5|44857.5|44881.3|44861.3|44881.3|44861.3|44876.3|44856.3|0
1728887180000|2024-10-14 06:26:20|44878.8|44858.8|44876.3|44856.3|44878.8|44858.8|44871.3|44851.3|1
1728887190000|2024-10-14 06:26:30|44877.5|44857.5|44881.3|44861.3|44883.8|44863.8|44876.3|44856.3|2
1728887200000|2024-10-14 06:26:40|44882.5|44862.5|44896.3|44876.3|44896.3|44876.3|44882.5|44862.5|2
1728887210000|2024-10-14 06:26:50|44893.6|44873.6|44891.3|44871.3|44893.6|44873.6|44891.3|44871.3|2
1728887220000|2024-10-14 06:27:00|44890|44870|44883.8|44863.8|44890|44870|44883.8|44863.8|11
1728887230000|2024-10-14 06:27:10|44881.3|44861.3|44886.3|44866.3|44886.3|44866.3|44881.3|44861.3|4
1728887240000|2024-10-14 06:27:20|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|4
1728887250000|2024-10-14 06:27:30|44893.6|44873.6|44891.3|44871.3|44893.6|44873.6|44888.8|44868.8|2
1728887260000|2024-10-14 06:27:40|44888.8|44868.8|44886.3|44866.3|44891.3|44871.3|44886.3|44866.3|1
1728887270000|2024-10-14 06:27:50|44881.3|44861.3|44881.3|44861.3|44886.3|44866.3|44881.3|44861.3|3
1728887280000|2024-10-14 06:28:00|44876.3|44856.3|44881.3|44861.3|44881.3|44861.3|44876.3|44856.3|0
1728887290000|2024-10-14 06:28:10|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|0
1728887300000|2024-10-14 06:28:20|44873.8|44853.8|44871.3|44851.3|44873.8|44853.8|44871.3|44851.3|2
1728887310000|2024-10-14 06:28:30|44873.8|44853.8|44881.3|44861.3|44891.3|44871.3|44873.8|44853.8|30
1728887320000|2024-10-14 06:28:40|44880|44860|44881.3|44861.3|44881.3|44861.3|44876.3|44856.3|1
1728887330000|2024-10-14 06:28:50|44880.1|44860.1|44876.3|44856.3|44880.1|44860.1|44876.3|44856.3|2
1728887340000|2024-10-14 06:29:00|44871.3|44851.3|44861.3|44841.3|44871.3|44851.3|44861.3|44841.3|1
1728887350000|2024-10-14 06:29:10|44856.3|44836.3|44858.8|44838.8|44858.8|44838.8|44853.8|44833.8|2
1728887360000|2024-10-14 06:29:20|44860.1|44840.1|44868.7|44848.7|44871|44851|44860.1|44840.1|2
1728887370000|2024-10-14 06:29:30|44870|44850|44866.3|44846.3|44870.1|44850.1|44866.3|44846.3|0
1728887380000|2024-10-14 06:29:40|44868.8|44848.8|44870|44850|44871.3|44851.3|44866.3|44846.3|2
1728887390000|2024-10-14 06:29:50|44871.2|44851.2|44871.3|44851.3|44871.3|44851.3|44867.5|44847.5|4
1728887400000|2024-10-14 06:30:00|44873.7|44853.7|44871.3|44851.3|44875|44855|44871.2|44851.2|8
1728887410000|2024-10-14 06:30:10|44873.8|44853.8|44881.3|44861.3|44881.3|44861.3|44873.8|44853.8|2
1728887420000|2024-10-14 06:30:20|44876.3|44856.3|44876.3|44856.3|44877.6|44857.6|44876.3|44856.3|2
1728887430000|2024-10-14 06:30:30|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|0
1728887440000|2024-10-14 06:30:40|44872.6|44852.6|44861.3|44841.3|44872.6|44852.6|44861.3|44841.3|1
1728887450000|2024-10-14 06:30:50|44856.3|44836.3|44865|44845|44865|44845|44856.3|44836.3|1
1728887460000|2024-10-14 06:31:00|44866.2|44846.2|44866.3|44846.3|44866.3|44846.3|44865|44845|0
1728887470000|2024-10-14 06:31:10|44867.5|44847.5|44871.3|44851.3|44871.3|44851.3|44867.5|44847.5|0
1728887480000|2024-10-14 06:31:20|44868.8|44848.8|44867.5|44847.5|44871.3|44851.3|44867.5|44847.5|1
1728887490000|2024-10-14 06:31:30|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44866.3|44846.3|0
1728887510000|2024-10-14 06:31:50|44868.8|44848.8|44881.3|44861.3|44883.8|44863.8|44866.3|44846.3|2
1728887520000|2024-10-14 06:32:00|44886.3|44866.3|44866.3|44846.3|44886.3|44866.3|44866.3|44846.3|10
1728887530000|2024-10-14 06:32:10|44863.8|44843.8|44841.3|44821.3|44863.8|44843.8|44841.3|44821.3|3
1728887540000|2024-10-14 06:32:20|44842.5|44822.5|44841.3|44821.3|44842.5|44822.5|44841.3|44821.3|0
1728887550000|2024-10-14 06:32:30|44842.5|44822.5|44843.8|44823.8|44846.3|44826.3|44842.5|44822.5|0
1728887560000|2024-10-14 06:32:40|44846.3|44826.3|44851.3|44831.3|44851.3|44831.3|44846.3|44826.3|4
1728887570000|2024-10-14 06:32:50|44847.6|44827.6|44841.3|44821.3|44847.6|44827.6|44841.3|44821.3|3
1728887580000|2024-10-14 06:33:00|44836.3|44816.3|44831.3|44811.3|44836.3|44816.3|44828.8|44808.8|20
1728887590000|2024-10-14 06:33:10|44826.3|44806.3|44808.8|44788.8|44826.3|44806.3|44808.8|44788.8|15
1728887600000|2024-10-14 06:33:20|44810|44790|44808.8|44788.8|44811.3|44791.3|44806.3|44786.3|12
1728887610000|2024-10-14 06:33:30|44803.8|44783.8|44801.3|44781.3|44805.1|44785.1|44801.3|44781.3|10
1728887620000|2024-10-14 06:33:40|44798.8|44778.8|44798.8|44778.8|44798.8|44778.8|44798.8|44778.8|1
1728887630000|2024-10-14 06:33:50|44796.3|44776.3|44786.3|44766.3|44796.3|44776.3|44783.8|44763.8|11
1728887640000|2024-10-14 06:34:00|44782.6|44762.6|44768.8|44748.8|44783.9|44763.9|44768.8|44748.8|15
1728887650000|2024-10-14 06:34:10|44766.3|44746.3|44763.8|44743.8|44766.3|44746.3|44763.8|44743.8|1
1728887660000|2024-10-14 06:34:20|44762.5|44742.5|44757.5|44737.5|44762.5|44742.5|44756.3|44736.3|3
1728887670000|2024-10-14 06:34:30|44758.8|44738.8|44762.5|44742.5|44762.5|44742.5|44758.8|44738.8|4
1728887680000|2024-10-14 06:34:40|44763.7|44743.7|44765|44745|44766.2|44746.2|44763.7|44743.7|0
1728887690000|2024-10-14 06:34:50|44766.2|44746.2|44771.3|44751.3|44773.8|44753.8|44765|44745|4
1728887700000|2024-10-14 06:35:00|44773.7|44753.7|44756.3|44736.3|44775.1|44755.1|44756.3|44736.3|12
1728887710000|2024-10-14 06:35:10|44758.7|44738.7|44762.5|44742.5|44762.5|44742.5|44758.7|44738.7|1
1728887720000|2024-10-14 06:35:20|44765|44745|44761.3|44741.3|44765|44745|44758.8|44738.8|3
1728887730000|2024-10-14 06:35:30|44763.8|44743.8|44763.8|44743.8|44763.8|44743.8|44763.8|44743.8|0
1728887740000|2024-10-14 06:35:40|44762.6|44742.6|44763.8|44743.8|44763.8|44743.8|44761.3|44741.3|1
1728887750000|2024-10-14 06:35:50|44765|44745|44761.3|44741.3|44766.3|44746.3|44761.3|44741.3|0
1728887760000|2024-10-14 06:36:00|44758.8|44738.8|44756.3|44736.3|44758.8|44738.8|44753.8|44733.8|4
1728887770000|2024-10-14 06:36:10|44758.8|44738.8|44766.3|44746.3|44766.3|44746.3|44758.8|44738.8|1
1728887780000|2024-10-14 06:36:20|44763.8|44743.8|44766.3|44746.3|44766.3|44746.3|44761.3|44741.3|1
1728887790000|2024-10-14 06:36:30|44763.8|44743.8|44761.3|44741.3|44763.8|44743.8|44760.1|44740.1|6
1728887800000|2024-10-14 06:36:40|44758.9|44738.9|44757.5|44737.5|44758.9|44738.9|44756.3|44736.3|0
1728887810000|2024-10-14 06:36:50|44758.8|44738.8|44756.3|44736.3|44761.3|44741.3|44753.8|44733.8|4
1728887820000|2024-10-14 06:37:00|44755|44735|44751.3|44731.3|44756.3|44736.3|44751.3|44731.3|6
1728887830000|2024-10-14 06:37:10|44750.1|44730.1|44746.3|44726.3|44750.1|44730.1|44746.3|44726.3|3
1728887840000|2024-10-14 06:37:20|44748.8|44728.8|44753.8|44733.8|44753.8|44733.8|44748.8|44728.8|15
1728887850000|2024-10-14 06:37:30|44751.3|44731.3|44756.3|44736.3|44756.3|44736.3|44751.3|44731.3|1
1728887860000|2024-10-14 06:37:40|44757.6|44737.6|44778.8|44758.8|44778.8|44758.8|44757.6|44737.6|3
1728887870000|2024-10-14 06:37:50|44777.5|44757.5|44781.3|44761.3|44781.3|44761.3|44776.3|44756.3|0
1728887880000|2024-10-14 06:38:00|44783.7|44763.7|44791.3|44771.3|44791.3|44771.3|44783.7|44763.7|4
1728887890000|2024-10-14 06:38:10|44790.1|44770.1|44783.8|44763.8|44790.1|44770.1|44776.3|44756.3|6
1728887900000|2024-10-14 06:38:20|44786.3|44766.3|44798.8|44778.8|44798.8|44778.8|44786.3|44766.3|0
1728887910000|2024-10-14 06:38:30|44797.6|44777.6|44797.6|44777.6|44801.3|44781.3|44796.3|44776.3|21
1728887920000|2024-10-14 06:38:40|44793.9|44773.9|44791.3|44771.3|44793.9|44773.9|44791.3|44771.3|2
1728887930000|2024-10-14 06:38:50|44786.3|44766.3|44781.3|44761.3|44786.3|44766.3|44781.3|44761.3|4
1728887940000|2024-10-14 06:39:00|44778.8|44758.8|44776.3|44756.3|44778.8|44758.8|44772.6|44752.6|1
1728887950000|2024-10-14 06:39:10|44771.3|44751.3|44776.3|44756.3|44776.3|44756.3|44771.3|44751.3|1
1728887960000|2024-10-14 06:39:20|44781.3|44761.3|44783.8|44763.8|44783.8|44763.8|44776.3|44756.3|3
1728887970000|2024-10-14 06:39:30|44781.3|44761.3|44776.3|44756.3|44781.3|44761.3|44776.3|44756.3|1
1728887980000|2024-10-14 06:39:40|44773.8|44753.8|44776.3|44756.3|44776.3|44756.3|44773.8|44753.8|2
1728887990000|2024-10-14 06:39:50|44778.8|44758.8|44776.3|44756.3|44781.3|44761.3|44776.3|44756.3|2
1728888000000|2024-10-14 06:40:00|44777.5|44757.5|44781.3|44761.3|44782.5|44762.5|44776.3|44756.3|0
1728888010000|2024-10-14 06:40:10|44780.1|44760.1|44781.3|44761.3|44783.8|44763.8|44780|44760|0
1728888020000|2024-10-14 06:40:20|44778.8|44758.8|44776.3|44756.3|44778.8|44758.8|44766.3|44746.3|2
1728888030000|2024-10-14 06:40:30|44778.8|44758.8|44780|44760|44780|44760|44777.5|44757.5|0
1728888040000|2024-10-14 06:40:40|44782.5|44762.5|44782.6|44762.6|44783.8|44763.8|44781.3|44761.3|2
1728888050000|2024-10-14 06:40:50|44781.3|44761.3|44785|44765|44785|44765|44781.3|44761.3|6
1728888060000|2024-10-14 06:41:00|44785.1|44765.1|44788.8|44768.8|44788.8|44768.8|44781.3|44761.3|3
1728888070000|2024-10-14 06:41:10|44791.3|44771.3|44791.3|44771.3|44800|44780|44788.8|44768.8|5
1728888080000|2024-10-14 06:41:20|44792.5|44772.5|44771.3|44751.3|44796.3|44776.3|44771.3|44751.3|4
1728888090000|2024-10-14 06:41:30|44770.1|44750.1|44762.6|44742.6|44770.1|44750.1|44761.4|44741.4|17
1728888100000|2024-10-14 06:41:40|44763.9|44743.9|44761.3|44741.3|44763.9|44743.9|44761.3|44741.3|3
1728888110000|2024-10-14 06:41:50|44762.5|44742.5|44760|44740|44762.5|44742.5|44760|44740|2
1728888120000|2024-10-14 06:42:00|44757.6|44737.6|44743.8|44723.8|44757.6|44737.6|44743.8|44723.8|2
1728888130000|2024-10-14 06:42:10|44745|44725|44755.1|44735.1|44755.1|44735.1|44743.8|44723.8|3
1728888140000|2024-10-14 06:42:20|44753.8|44733.8|44748.8|44728.8|44756.3|44736.3|44747.6|44727.6|6
1728888150000|2024-10-14 06:42:30|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|2
1728888160000|2024-10-14 06:42:40|44747.5|44727.5|44750|44730|44750|44730|44747.5|44727.5|7
1728888170000|2024-10-14 06:42:50|44751.2|44731.2|44758.8|44738.8|44758.8|44738.8|44751.2|44731.2|0
1728888180000|2024-10-14 06:43:00|44757.6|44737.6|44766.3|44746.3|44766.3|44746.3|44756.3|44736.3|19
1728888190000|2024-10-14 06:43:10|44767.5|44747.5|44781.3|44761.3|44781.3|44761.3|44767.5|44747.5|2
1728888200000|2024-10-14 06:43:20|44783.8|44763.8|44785|44765|44785|44765|44783.8|44763.8|1
1728888210000|2024-10-14 06:43:30|44786.3|44766.3|44796.3|44776.3|44796.3|44776.3|44786.3|44766.3|0
1728888220000|2024-10-14 06:43:40|44791.3|44771.3|44786.3|44766.3|44791.3|44771.3|44786.3|44766.3|3
1728888230000|2024-10-14 06:43:50|44782.6|44762.6|44781.3|44761.3|44783.8|44763.8|44781.3|44761.3|1
1728888240000|2024-10-14 06:44:00|44776.3|44756.3|44761.3|44741.3|44776.3|44756.3|44761.3|44741.3|3
1728888250000|2024-10-14 06:44:10|44765.1|44745.1|44775|44755|44775|44755|44765.1|44745.1|2
1728888260000|2024-10-14 06:44:20|44776.3|44756.3|44775|44755|44776.3|44756.3|44771.3|44751.3|0
1728888270000|2024-10-14 06:44:30|44776.3|44756.3|44781.3|44761.3|44782.5|44762.5|44776.3|44756.3|1
1728888280000|2024-10-14 06:44:40|44777.6|44757.6|44778.8|44758.8|44778.8|44758.8|44776.3|44756.3|2
1728888290000|2024-10-14 06:44:50|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|44773.8|44753.8|1
1728888300000|2024-10-14 06:45:00|44777.5|44757.5|44790.1|44770.1|44791.3|44771.3|44777.5|44757.5|4
1728888310000|2024-10-14 06:45:10|44787.6|44767.6|44781.3|44761.3|44787.6|44767.6|44781.3|44761.3|1
1728888320000|2024-10-14 06:45:20|44778.8|44758.8|44781.3|44761.3|44781.3|44761.3|44778.8|44758.8|0
1728888330000|2024-10-14 06:45:30|44783.8|44763.8|44787.6|44767.6|44788.8|44768.8|44783.8|44763.8|1
1728888340000|2024-10-14 06:45:40|44790|44770|44780.1|44760.1|44790|44770|44780.1|44760.1|0
1728888350000|2024-10-14 06:45:50|44778.8|44758.8|44776.3|44756.3|44778.8|44758.8|44776.3|44756.3|3
1728888360000|2024-10-14 06:46:00|44774|44754|44758.8|44738.8|44774|44754|44758.8|44738.8|2
1728888370000|2024-10-14 06:46:10|44761.3|44741.3|44743.8|44723.8|44761.3|44741.3|44743.8|44723.8|2
1728888380000|2024-10-14 06:46:20|44745|44725|44736.3|44716.3|44746.3|44726.3|44731.3|44711.3|8
1728888390000|2024-10-14 06:46:30|44737.6|44717.6|44736.3|44716.3|44741.3|44721.3|44736.3|44716.3|2
1728888400000|2024-10-14 06:46:40|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|0
1728888410000|2024-10-14 06:46:50|44731.3|44711.3|44728.8|44708.8|44731.3|44711.3|44727.6|44707.6|3
1728888420000|2024-10-14 06:47:00|44731.3|44711.3|44733.8|44713.8|44733.8|44713.8|44728.8|44708.8|2
1728888430000|2024-10-14 06:47:10|44735|44715|44742.6|44722.6|44751.3|44731.3|44735|44715|4
1728888440000|2024-10-14 06:47:20|||||||||5
1728888450000|2024-10-14 06:47:30|44741.5|44721.5|44743.8|44723.8|44743.8|44723.8|44741.5|44721.5|0
1728888460000|2024-10-14 06:47:40|44741.3|44721.3|44741.3|44721.3|44743.8|44723.8|44741.3|44721.3|0
1728888480000|2024-10-14 06:48:00|44739|44719|44733.8|44713.8|44739|44719|44733.8|44713.8|3
1728888490000|2024-10-14 06:48:10|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44732.5|44712.5|3
1728888500000|2024-10-14 06:48:20|44734|44714|44731.3|44711.3|44734|44714|44727.5|44707.5|15
1728888510000|2024-10-14 06:48:30|44733.8|44713.8|44743.7|44723.7|44743.7|44723.7|44731.3|44711.3|6
1728888520000|2024-10-14 06:48:40|44742.5|44722.5|44757.5|44737.5|44757.5|44737.5|44740|44720|1
1728888530000|2024-10-14 06:48:50|44761.3|44741.3|44751.3|44731.3|44761.3|44741.3|44751.3|44731.3|4
1728888540000|2024-10-14 06:49:00|44750|44730|44737.6|44717.6|44750|44730|44737.6|44717.6|6
1728888550000|2024-10-14 06:49:10|44736.3|44716.3|44733.8|44713.8|44736.3|44716.3|44731.3|44711.3|0
1728888560000|2024-10-14 06:49:20|44735|44715|44741.3|44721.3|44741.3|44721.3|44731.3|44711.3|1
1728888570000|2024-10-14 06:49:30|44740.1|44720.1|44736.3|44716.3|44741.3|44721.3|44736.3|44716.3|1
1728888580000|2024-10-14 06:49:40|44738.7|44718.7|44740|44720|44741.2|44721.2|44738.7|44718.7|0
1728888590000|2024-10-14 06:49:50|44745|44725|44746.3|44726.3|44746.3|44726.3|44745|44725|2
1728888600000|2024-10-14 06:50:00|44748.7|44728.7|44746.3|44726.3|44751.3|44731.3|44746.3|44726.3|0
1728888610000|2024-10-14 06:50:10|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|0
1728888620000|2024-10-14 06:50:20|44750|44730|44758.8|44738.8|44758.8|44738.8|44750|44730|1
1728888640000|2024-10-14 06:50:40|44757.7|44737.7|44755.2|44735.2|44757.7|44737.7|44755.2|44735.2|1
1728888650000|2024-10-14 06:50:50|44752.7|44732.7|44748.8|44728.8|44752.7|44732.7|44748.8|44728.8|0
1728888660000|2024-10-14 06:51:00|44751.3|44731.3|44748.8|44728.8|44752.5|44732.5|44748.8|44728.8|1
1728888670000|2024-10-14 06:51:10|44751.3|44731.3|44742.5|44722.5|44751.3|44731.3|44742.5|44722.5|5
1728888680000|2024-10-14 06:51:20|44741.3|44721.3|44735|44715|44741.3|44721.3|44735|44715|2
1728888690000|2024-10-14 06:51:30|44736.2|44716.2|44740|44720|44740|44720|44736.2|44716.2|0
1728888700000|2024-10-14 06:51:40|44741.2|44721.2|44740|44720|44745|44725|44740|44720|6
1728888710000|2024-10-14 06:51:50|44743.7|44723.7|44752.5|44732.5|44760|44740|44743.7|44723.7|5
1728888720000|2024-10-14 06:52:00|44753.7|44733.7|44752.5|44732.5|44753.8|44733.8|44747.5|44727.5|0
1728888730000|2024-10-14 06:52:10|44750|44730|44770|44750|44770|44750|44750|44730|4
1728888740000|2024-10-14 06:52:20|44772.4|44752.4|44762.5|44742.5|44775|44755|44760|44740|8
1728888750000|2024-10-14 06:52:30|44765|44745|44785|44765|44785|44765|44765|44745|5
1728888760000|2024-10-14 06:52:40|44788.7|44768.7|44790|44770|44791.2|44771.2|44787.5|44767.5|2
1728888770000|2024-10-14 06:52:50|44792.5|44772.5|44795|44775|44795|44775|44792.5|44772.5|4
1728888780000|2024-10-14 06:53:00|44793.8|44773.8|44790|44770|44796.3|44776.3|44790|44770|6
1728888790000|2024-10-14 06:53:10|44788.8|44768.8|44785|44765|44788.8|44768.8|44785|44765|0
1728888800000|2024-10-14 06:53:20|44782.7|44762.7|44770|44750|44782.7|44762.7|44770|44750|0
1728888810000|2024-10-14 06:53:30|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|1
1728888820000|2024-10-14 06:53:40|44770|44750|44772.5|44752.5|44772.5|44752.5|44770|44750|0
1728888830000|2024-10-14 06:53:50|44775|44755|44775|44755|44777.5|44757.5|44775|44755|0
1728888840000|2024-10-14 06:54:00|44773.7|44753.7|44770|44750|44773.7|44753.7|44770|44750|1
1728888850000|2024-10-14 06:54:10|44773.9|44753.9|44782.5|44762.5|44782.5|44762.5|44773.9|44753.9|1
1728888860000|2024-10-14 06:54:20|44783.7|44763.7|44788.7|44768.7|44788.7|44768.7|44782.5|44762.5|1
1728888870000|2024-10-14 06:54:30|44790|44770|44797.5|44777.5|44797.5|44777.5|44790|44770|2
1728888880000|2024-10-14 06:54:40|44796.4|44776.4|44787.5|44767.5|44796.4|44776.4|44787.5|44767.5|0
1728888890000|2024-10-14 06:54:50|44788.7|44768.7|44795|44775|44795|44775|44788.7|44768.7|1
1728888900000|2024-10-14 06:55:00|44792.7|44772.7|44780|44760|44792.7|44772.7|44780|44760|2
1728888910000|2024-10-14 06:55:10|44778.9|44758.9|44772.5|44752.5|44778.9|44758.9|44772.5|44752.5|3
1728888920000|2024-10-14 06:55:20|44771.4|44751.4|44775|44755|44775|44755|44768.9|44748.9|1
1728888930000|2024-10-14 06:55:30|44776.4|44756.4|44780|44760|44780|44760|44776.4|44756.4|2
1728888940000|2024-10-14 06:55:40|44778.7|44758.7|44785|44765|44785|44765|44777.5|44757.5|1
1728888950000|2024-10-14 06:55:50|44786.2|44766.2|44785|44765|44787.5|44767.5|44785|44765|0
1728888960000|2024-10-14 06:56:00|44787.5|44767.5|44766.4|44746.4|44787.5|44767.5|44766.4|44746.4|5
1728888970000|2024-10-14 06:56:10|44765|44745|44765|44745|44765|44745|44762.5|44742.5|0
1728888980000|2024-10-14 06:56:20|44770|44750|44770|44750|44770|44750|44770|44750|3
1728888990000|2024-10-14 06:56:30|44771.2|44751.2|44767.5|44747.5|44775|44755|44766.4|44746.4|1
1728889000000|2024-10-14 06:56:40|44770|44750|44771.2|44751.2|44771.2|44751.2|44770|44750|15
1728889010000|2024-10-14 06:56:50|44772.4|44752.4|44763.7|44743.7|44772.4|44752.4|44763.7|44743.7|5
1728889020000|2024-10-14 06:57:00|44761.4|44741.4|44751.2|44731.2|44761.4|44741.4|44751.2|44731.2|3
1728889030000|2024-10-14 06:57:10|44753.7|44733.7|44756.2|44736.2|44756.2|44736.2|44752.5|44732.5|6
1728889040000|2024-10-14 06:57:20|||||||||5
1728889050000|2024-10-14 06:57:30|44755|44735|44753.7|44733.7|44755|44735|44753.7|44733.7|0
1728889060000|2024-10-14 06:57:40|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|2
1728889070000|2024-10-14 06:57:50|44753.7|44733.7|44748.7|44728.7|44753.7|44733.7|44748.7|44728.7|4
1728889080000|2024-10-14 06:58:00|44752.5|44732.5|44735|44715|44753.7|44733.7|44731.4|44711.4|6
1728889090000|2024-10-14 06:58:10|44736.1|44716.1|44740|44720|44753.7|44733.7|44736.1|44716.1|13
1728889100000|2024-10-14 06:58:20|44743.7|44723.7|44743.7|44723.7|44748.7|44728.7|44743.7|44723.7|6
1728889110000|2024-10-14 06:58:30|44742.6|44722.6|44743.7|44723.7|44748.7|44728.7|44742.6|44722.6|4
1728889120000|2024-10-14 06:58:40|44744.9|44724.9|44743.7|44723.7|44745.1|44725.1|44743.7|44723.7|0
1728889130000|2024-10-14 06:58:50|44746.2|44726.2|44743.7|44723.7|44746.2|44726.2|44743.7|44723.7|0
1728889140000|2024-10-14 06:59:00|44741.2|44721.2|44738.7|44718.7|44741.2|44721.2|44738.7|44718.7|1
1728889150000|2024-10-14 06:59:10|44737.6|44717.6|44733.7|44713.7|44738.7|44718.7|44733.7|44713.7|3
1728889160000|2024-10-14 06:59:20|44737.4|44717.4|44738.7|44718.7|44738.7|44718.7|44733.7|44713.7|0
1728889170000|2024-10-14 06:59:30|44733.7|44713.7|44743.7|44723.7|44743.7|44723.7|44733.7|44713.7|2
1728889180000|2024-10-14 06:59:40|44744.9|44724.9|44748.7|44728.7|44748.7|44728.7|44743.7|44723.7|0
1728889190000|2024-10-14 06:59:50|44743.7|44723.7|44748.7|44728.7|44748.7|44728.7|44743.7|44723.7|7
1728889200000|2024-10-14 07:00:00|44752.6|44732.6|44768.7|44748.7|44768.7|44748.7|44752.6|44732.6|20
1728889210000|2024-10-14 07:00:10|44765.1|44745.1|44753.7|44733.7|44765.1|44745.1|44753.7|44733.7|3
1728889220000|2024-10-14 07:00:20|44748.7|44728.7|44758.7|44738.7|44758.7|44738.7|44748.7|44728.7|5
1728889230000|2024-10-14 07:00:30|44756.4|44736.4|44758.7|44738.7|44758.7|44738.7|44756.2|44736.2|3
1728889240000|2024-10-14 07:00:40|44754.9|44734.9|44752.6|44732.6|44754.9|44734.9|44752.6|44732.6|1
1728889250000|2024-10-14 07:00:50|44753.7|44733.7|44768.7|44748.7|44768.7|44748.7|44753.7|44733.7|4
1728889260000|2024-10-14 07:01:00|44772.4|44752.4|44773.7|44753.7|44773.7|44753.7|44772.4|44752.4|1
1728889280000|2024-10-14 07:01:20|44778.7|44758.7|44771.2|44751.2|44778.7|44758.7|44768.7|44748.7|15
1728889290000|2024-10-14 07:01:30|44772.4|44752.4|44770.1|44750.1|44773.7|44753.7|44768.7|44748.7|6
1728889300000|2024-10-14 07:01:40|44768.7|44748.7|44758.7|44738.7|44768.7|44748.7|44758.7|44738.7|6
1728889310000|2024-10-14 07:01:50|44759.9|44739.9|44763.7|44743.7|44763.7|44743.7|44759.9|44739.9|2
1728889320000|2024-10-14 07:02:00|44764.9|44744.9|44747.6|44727.6|44767.4|44747.4|44747.6|44727.6|30
1728889330000|2024-10-14 07:02:10|44746.2|44726.2|44741.2|44721.2|44746.2|44726.2|44741.2|44721.2|6
1728889340000|2024-10-14 07:02:20|44740.1|44720.1|44738.7|44718.7|44740.1|44720.1|44738.7|44718.7|3
1728889350000|2024-10-14 07:02:30|44731.4|44711.4|44720.1|44700.1|44731.4|44711.4|44720.1|44700.1|13
1728889360000|2024-10-14 07:02:40|44721.3|44701.3|44717.6|44697.6|44721.3|44701.3|44717.6|44697.6|6
1728889370000|2024-10-14 07:02:50|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|0
1728889380000|2024-10-14 07:03:00|44718.8|44698.8|44715.1|44695.1|44722.4|44702.4|44715.1|44695.1|19
1728889390000|2024-10-14 07:03:10|44713.9|44693.9|44715.1|44695.1|44715.1|44695.1|44713.9|44693.9|1
1728889400000|2024-10-14 07:03:20|44713.9|44693.9|44706.1|44686.1|44713.9|44693.9|44706.1|44686.1|13
1728889410000|2024-10-14 07:03:30|44703.6|44683.6|44706.3|44686.3|44706.3|44686.3|44702.4|44682.4|4
1728889420000|2024-10-14 07:03:40|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|10
1728889430000|2024-10-14 07:03:50|44705.1|44685.1|44703.8|44683.8|44707.6|44687.6|44703.8|44683.8|3
1728889440000|2024-10-14 07:04:00|44705.1|44685.1|44702.6|44682.6|44705.1|44685.1|44698.9|44678.9|12
1728889450000|2024-10-14 07:04:10|44703.8|44683.8|44702.6|44682.6|44703.8|44683.8|44702.6|44682.6|2
1728889460000|2024-10-14 07:04:20|44703.8|44683.8|44712.6|44692.6|44712.6|44692.6|44703.8|44683.8|7
1728889470000|2024-10-14 07:04:30|44711.3|44691.3|44708.8|44688.8|44711.3|44691.3|44708.8|44688.8|4
1728889480000|2024-10-14 07:04:40|44709.9|44689.9|44707.4|44687.4|44712.4|44692.4|44707.4|44687.4|9
1728889490000|2024-10-14 07:04:50|44708.8|44688.8|44703.8|44683.8|44708.8|44688.8|44703.8|44683.8|8
1728889500000|2024-10-14 07:05:00|44706.3|44686.3|44697.6|44677.6|44706.3|44686.3|44697.6|44677.6|5
1728889510000|2024-10-14 07:05:10|44696.4|44676.4|44694.9|44674.9|44700.1|44680.1|44692.6|44672.6|10
1728889520000|2024-10-14 07:05:20|44696.1|44676.1|44698.8|44678.8|44698.8|44678.8|44696.1|44676.1|4
1728889530000|2024-10-14 07:05:30|44700.1|44680.1|44696.4|44676.4|44702.6|44682.6|44696.4|44676.4|7
1728889540000|2024-10-14 07:05:40|44696.3|44676.3|44695.1|44675.1|44700.1|44680.1|44695.1|44675.1|4
1728889550000|2024-10-14 07:05:50|44697.6|44677.6|44698.9|44678.9|44700.1|44680.1|44697.6|44677.6|2
1728889560000|2024-10-14 07:06:00|44697.6|44677.6|44695.1|44675.1|44700.1|44680.1|44695.1|44675.1|5
1728889570000|2024-10-14 07:06:10|44696.4|44676.4|44693.8|44673.8|44698.8|44678.8|44692.6|44672.6|21
1728889580000|2024-10-14 07:06:20|44692.6|44672.6|44702.6|44682.6|44702.6|44682.6|44692.6|44672.6|7
1728889590000|2024-10-14 07:06:30|44701.3|44681.3|44703.9|44683.9|44703.9|44683.9|44700.1|44680.1|6
1728889600000|2024-10-14 07:06:40|44705.1|44685.1|44712.6|44692.6|44712.6|44692.6|44705.1|44685.1|13
1728889610000|2024-10-14 07:06:50|44720.1|44700.1|44725.1|44705.1|44727.6|44707.6|44720.1|44700.1|13
1728889620000|2024-10-14 07:07:00|44726.3|44706.3|44711.3|44691.3|44727.6|44707.6|44710.1|44690.1|7
1728889630000|2024-10-14 07:07:10|44710.1|44690.1|44717.6|44697.6|44717.6|44697.6|44710.1|44690.1|4
1728889640000|2024-10-14 07:07:20|44721.4|44701.4|44713.8|44693.8|44721.4|44701.4|44710.1|44690.1|6
1728889650000|2024-10-14 07:07:30|44715.1|44695.1|44713.8|44693.8|44715.1|44695.1|44713.8|44693.8|1
1728889660000|2024-10-14 07:07:40|44715.1|44695.1|44717.6|44697.6|44717.6|44697.6|44715.1|44695.1|1
1728889670000|2024-10-14 07:07:50|44716.3|44696.3|44716.3|44696.3|44718.8|44698.8|44716.3|44696.3|0
1728889680000|2024-10-14 07:08:00|44715.1|44695.1|44712.6|44692.6|44715.1|44695.1|44712.6|44692.6|8
1728889690000|2024-10-14 07:08:10|44713.8|44693.8|44710.1|44690.1|44713.8|44693.8|44708.8|44688.8|3
1728889700000|2024-10-14 07:08:20|44707.6|44687.6|44708.8|44688.8|44708.8|44688.8|44701.4|44681.4|11
1728889710000|2024-10-14 07:08:30|44710.1|44690.1|44722.6|44702.6|44722.6|44702.6|44710.1|44690.1|8
1728889720000|2024-10-14 07:08:40|44727.6|44707.6|44727.6|44707.6|44728.8|44708.8|44727.6|44707.6|2
1728889730000|2024-10-14 07:08:50|44726.4|44706.4|44725.1|44705.1|44726.4|44706.4|44725.1|44705.1|1
1728889740000|2024-10-14 07:09:00|44723.9|44703.9|44720.1|44700.1|44725.1|44705.1|44720.1|44700.1|2
1728889750000|2024-10-14 07:09:10|44722.6|44702.6|44723.8|44703.8|44723.8|44703.8|44722.6|44702.6|0
1728889760000|2024-10-14 07:09:20|44721.4|44701.4|44725.1|44705.1|44725.1|44705.1|44720.1|44700.1|2
1728889770000|2024-10-14 07:09:30|44727.6|44707.6|44737.6|44717.6|44738.8|44718.8|44727.6|44707.6|6
1728889780000|2024-10-14 07:09:40|44736.4|44716.4|44740.1|44720.1|44740.1|44720.1|44735.1|44715.1|0
1728889790000|2024-10-14 07:09:50|44737.6|44717.6|44737.6|44717.6|44740.1|44720.1|44737.6|44717.6|2
1728889800000|2024-10-14 07:10:00|44736.4|44716.4|44730.1|44710.1|44736.4|44716.4|44730.1|44710.1|0
1728889810000|2024-10-14 07:10:10|44727.6|44707.6|44722.6|44702.6|44727.6|44707.6|44722.6|44702.6|2
1728889820000|2024-10-14 07:10:20|44723.8|44703.8|44722.6|44702.6|44725.1|44705.1|44722.6|44702.6|0
1728889830000|2024-10-14 07:10:30|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|44725.1|44705.1|3
1728889840000|2024-10-14 07:10:40|44723.9|44703.9|44720.1|44700.1|44725.1|44705.1|44720.1|44700.1|1
1728889850000|2024-10-14 07:10:50|44721.3|44701.3|44722.6|44702.6|44722.6|44702.6|44721.3|44701.3|3
1728889860000|2024-10-14 07:11:00|44721.3|44701.3|44720.1|44700.1|44721.4|44701.4|44717.6|44697.6|5
1728889870000|2024-10-14 07:11:10|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|0
1728889880000|2024-10-14 07:11:20|44716.4|44696.4|44720.1|44700.1|44720.1|44700.1|44715.1|44695.1|4
1728889890000|2024-10-14 07:11:30|44717.5|44697.5|44713.9|44693.9|44720.1|44700.1|44713.9|44693.9|5
1728889900000|2024-10-14 07:11:40|44712.6|44692.6|44702.6|44682.6|44712.6|44692.6|44702.6|44682.6|6
1728889910000|2024-10-14 07:11:50|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|1
1728889920000|2024-10-14 07:12:00|44706.4|44686.4|44710.1|44690.1|44710.1|44690.1|44705.1|44685.1|6
1728889930000|2024-10-14 07:12:10|44705.1|44685.1|44710.1|44690.1|44710.1|44690.1|44705.1|44685.1|3
1728889940000|2024-10-14 07:12:20|44716.3|44696.3|44720.1|44700.1|44722.6|44702.6|44716.3|44696.3|9
1728889950000|2024-10-14 07:12:30|44713.9|44693.9|44711.4|44691.4|44713.9|44693.9|44711.4|44691.4|2
1728889960000|2024-10-14 07:12:40|44712.6|44692.6|44713.9|44693.9|44713.9|44693.9|44712.6|44692.6|0
1728889970000|2024-10-14 07:12:50|44715.1|44695.1|44715.1|44695.1|44717.6|44697.6|44715.1|44695.1|7
1728889980000|2024-10-14 07:13:00|44712.7|44692.7|44710.1|44690.1|44712.7|44692.7|44710.1|44690.1|0
1728889990000|2024-10-14 07:13:10|||||||||1
1728890000000|2024-10-14 07:13:20|44707.6|44687.6|44702.6|44682.6|44707.6|44687.6|44702.6|44682.6|4
1728890010000|2024-10-14 07:13:30|44701.4|44681.4|44700.1|44680.1|44702.6|44682.6|44700.1|44680.1|7
1728890020000|2024-10-14 07:13:40|44698.9|44678.9|44705.1|44685.1|44705.1|44685.1|44697.6|44677.6|4
1728890030000|2024-10-14 07:13:50|||||||||4
1728890040000|2024-10-14 07:14:00|44706.4|44686.4|44710.1|44690.1|44710.1|44690.1|44706.4|44686.4|2
1728890050000|2024-10-14 07:14:10|44707.7|44687.7|44710.1|44690.1|44710.1|44690.1|44705.1|44685.1|1
1728890060000|2024-10-14 07:14:20|44706.4|44686.4|44711.4|44691.4|44711.4|44691.4|44706.4|44686.4|12
1728890070000|2024-10-14 07:14:30|44710.1|44690.1|44702.7|44682.7|44715.1|44695.1|44702.7|44682.7|8
1728890080000|2024-10-14 07:14:40|44700.1|44680.1|44695.1|44675.1|44700.1|44680.1|44695.1|44675.1|0
1728890090000|2024-10-14 07:14:50|44692.6|44672.6|44706.3|44686.3|44706.3|44686.3|44692.6|44672.6|6
1728890100000|2024-10-14 07:15:00|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|6
1728890110000|2024-10-14 07:15:10|44713.8|44693.8|44717.6|44697.6|44717.6|44697.6|44713.8|44693.8|2
1728890120000|2024-10-14 07:15:20|44715.1|44695.1|44715.1|44695.1|44717.6|44697.6|44715.1|44695.1|0
1728890130000|2024-10-14 07:15:30|44717.6|44697.6|44723.8|44703.8|44723.8|44703.8|44717.6|44697.6|14
1728890140000|2024-10-14 07:15:40|44725.1|44705.1|44735.1|44715.1|44735.1|44715.1|44725.1|44705.1|1
1728890150000|2024-10-14 07:15:50|44738.8|44718.8|44730.1|44710.1|44738.8|44718.8|44730.1|44710.1|1
1728890160000|2024-10-14 07:16:00|44733.8|44713.8|44737.6|44717.6|44737.6|44717.6|44733.8|44713.8|3
1728890170000|2024-10-14 07:16:10|44735.1|44715.1|44735.1|44715.1|44736.4|44716.4|44732.6|44712.6|1
1728890180000|2024-10-14 07:16:20|44732.7|44712.7|44731.4|44711.4|44733.8|44713.8|44730.1|44710.1|0
1728890190000|2024-10-14 07:16:30|44730.1|44710.1|44733.8|44713.8|44733.8|44713.8|44730.1|44710.1|0
1728890200000|2024-10-14 07:16:40|44733.9|44713.9|44732.6|44712.6|44735.1|44715.1|44730.1|44710.1|0
1728890210000|2024-10-14 07:16:50|44733.8|44713.8|44730.1|44710.1|44735.1|44715.1|44730.1|44710.1|0
1728890220000|2024-10-14 07:17:00|44732.5|44712.5|44732.6|44712.6|44735.1|44715.1|44730.1|44710.1|1
1728890230000|2024-10-14 07:17:10|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44730.1|44710.1|0
1728890240000|2024-10-14 07:17:20|44735.1|44715.1|44735.1|44715.1|44735.1|44715.1|44735.1|44715.1|0
1728890250000|2024-10-14 07:17:30|44732.6|44712.6|44738.8|44718.8|44738.8|44718.8|44732.6|44712.6|13
1728890260000|2024-10-14 07:17:40|44737.6|44717.6|44741.3|44721.3|44741.3|44721.3|44735.1|44715.1|4
1728890280000|2024-10-14 07:18:00|44740.1|44720.1|44750.1|44730.1|44750.1|44730.1|44740.1|44720.1|15
1728890290000|2024-10-14 07:18:10|44752.5|44732.5|44761.2|44741.2|44761.2|44741.2|44752.5|44732.5|6
1728890300000|2024-10-14 07:18:20|44763.7|44743.7|44761.2|44741.2|44763.7|44743.7|44761.2|44741.2|2
1728890310000|2024-10-14 07:18:30|44760|44740|44760|44740|44760|44740|44760|44740|1
1728890320000|2024-10-14 07:18:40|44758.8|44738.8|44747.5|44727.5|44758.8|44738.8|44747.5|44727.5|5
1728890330000|2024-10-14 07:18:50|44743.8|44723.8|44748.8|44728.8|44748.8|44728.8|44743.8|44723.8|4
1728890340000|2024-10-14 07:19:00|44750|44730|44747.5|44727.5|44750|44730|44745|44725|2
1728890350000|2024-10-14 07:19:10|44748.7|44728.7|44750|44730|44751.3|44731.3|44748.7|44728.7|2
1728890360000|2024-10-14 07:19:20|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|0
1728890370000|2024-10-14 07:19:30|44747.6|44727.6|44743.8|44723.8|44747.6|44727.6|44743.8|44723.8|1
1728890380000|2024-10-14 07:19:40|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|44743.8|44723.8|0
1728890390000|2024-10-14 07:19:50|44747.5|44727.5|44750|44730|44750|44730|44747.5|44727.5|2
1728890400000|2024-10-14 07:20:00|44752.5|44732.5|44755|44735|44756.2|44736.2|44752.5|44732.5|6
1728890410000|2024-10-14 07:20:10|44752.5|44732.5|44750|44730|44752.5|44732.5|44750|44730|0
1728890420000|2024-10-14 07:20:20|44751.2|44731.2|44756.2|44736.2|44756.2|44736.2|44751.2|44731.2|5
1728890430000|2024-10-14 07:20:30|44757.5|44737.5|44767.4|44747.4|44767.4|44747.4|44757.5|44737.5|3
1728890450000|2024-10-14 07:20:50|44768.7|44748.7|44775|44755|44775|44755|44768.7|44748.7|3
1728890460000|2024-10-14 07:21:00|44776.2|44756.2|44772.5|44752.5|44776.2|44756.2|44772.5|44752.5|7
1728890470000|2024-10-14 07:21:10|44770.1|44750.1|44771.3|44751.3|44772.5|44752.5|44770.1|44750.1|0
1728890480000|2024-10-14 07:21:20|44772.5|44752.5|44772.5|44752.5|44776.2|44756.2|44771.3|44751.3|1
1728890490000|2024-10-14 07:21:30|44773.8|44753.8|44776.2|44756.2|44776.2|44756.2|44773.8|44753.8|2
1728890500000|2024-10-14 07:21:40|44775|44755|44775|44755|44775|44755|44775|44755|2
1728890510000|2024-10-14 07:21:50|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|1
1728890520000|2024-10-14 07:22:00|44773.8|44753.8|44771.3|44751.3|44773.8|44753.8|44767.6|44747.6|7
1728890530000|2024-10-14 07:22:10|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|2
1728890540000|2024-10-14 07:22:20|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|2
1728890560000|2024-10-14 07:22:40|44780|44760|44781.2|44761.2|44781.2|44761.2|44780|44760|1
1728890570000|2024-10-14 07:22:50|44785|44765|44782.5|44762.5|44787.5|44767.5|44781.3|44761.3|4
1728890580000|2024-10-14 07:23:00|44785|44765|44782.5|44762.5|44785|44765|44782.5|44762.5|1
1728890590000|2024-10-14 07:23:10|44778.8|44758.8|44772.5|44752.5|44778.8|44758.8|44772.5|44752.5|0
1728890600000|2024-10-14 07:23:20|||||||||1
1728890620000|2024-10-14 07:23:40|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|1
1728890640000|2024-10-14 07:24:00|44763.8|44743.8|44752.5|44732.5|44763.8|44743.8|44752.5|44732.5|1
1728890650000|2024-10-14 07:24:10|44750|44730|44750|44730|44750|44730|44750|44730|1
1728890670000|2024-10-14 07:24:30|44751.2|44731.2|44747.5|44727.5|44752.5|44732.5|44747.5|44727.5|1
1728890690000|2024-10-14 07:24:50|44745|44725|44742.5|44722.5|44745|44725|44742.5|44722.5|4
1728890700000|2024-10-14 07:25:00|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|3
1728890710000|2024-10-14 07:25:10|||||||||1
1728890720000|2024-10-14 07:25:20|44740|44720|44740|44720|44740|44720|44740|44720|0
1728890730000|2024-10-14 07:25:30|44741.3|44721.3|44742.5|44722.5|44742.5|44722.5|44740|44720|0
1728890740000|2024-10-14 07:25:40|44741.3|44721.3|44740|44720|44741.3|44721.3|44740|44720|0
1728890750000|2024-10-14 07:25:50|44738.8|44718.8|44732.5|44712.5|44738.8|44718.8|44732.5|44712.5|1
1728890760000|2024-10-14 07:26:00|44730|44710|44732.5|44712.5|44732.5|44712.5|44730|44710|2
1728890770000|2024-10-14 07:26:10|44733.7|44713.7|44732.5|44712.5|44733.7|44713.7|44730|44710|0
1728890790000|2024-10-14 07:26:30|44735|44715|44735|44715|44735|44715|44732.5|44712.5|0
1728890800000|2024-10-14 07:26:40|44733.7|44713.7|44732.5|44712.5|44733.7|44713.7|44732.5|44712.5|0
1728890810000|2024-10-14 07:26:50|||||||||1
1728890820000|2024-10-14 07:27:00|44730|44710|44730|44710|44730|44710|44730|44710|0
1728890830000|2024-10-14 07:27:10|44731.2|44711.2|44732.5|44712.5|44732.5|44712.5|44731.2|44711.2|1
1728890840000|2024-10-14 07:27:20|44733.7|44713.7|44735|44715|44735|44715|44733.7|44713.7|0
1728890850000|2024-10-14 07:27:30|44732.5|44712.5|44731.3|44711.3|44737.5|44717.5|44731.3|44711.3|12
1728890860000|2024-10-14 07:27:40|44727.5|44707.5|44731.2|44711.2|44731.2|44711.2|44727.5|44707.5|1
1728890870000|2024-10-14 07:27:50|44730|44710|44732.5|44712.5|44732.5|44712.5|44730|44710|1
1728890880000|2024-10-14 07:28:00|44730|44710|44732.5|44712.5|44732.5|44712.5|44728.8|44708.8|3
1728890890000|2024-10-14 07:28:10|44733.8|44713.8|44736.2|44716.2|44736.2|44716.2|44732.5|44712.5|4
1728890900000|2024-10-14 07:28:20|44733.8|44713.8|44732.5|44712.5|44733.8|44713.8|44732.5|44712.5|0
1728890910000|2024-10-14 07:28:30|44731.3|44711.3|44730|44710|44731.3|44711.3|44730|44710|2
1728890920000|2024-10-14 07:28:40|44728.7|44708.7|44728.7|44708.7|44728.7|44708.7|44728.7|44708.7|0
1728890930000|2024-10-14 07:28:50|44727.5|44707.5|44725|44705|44728.7|44708.7|44725|44705|3
1728890940000|2024-10-14 07:29:00|||||||||1
1728890950000|2024-10-14 07:29:10|44722.5|44702.5|44720|44700|44722.5|44702.5|44720|44700|4
1728890960000|2024-10-14 07:29:20|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|2
1728890970000|2024-10-14 07:29:30|||||||||2
1728890980000|2024-10-14 07:29:40|44721.2|44701.2|44718.8|44698.8|44721.2|44701.2|44718.8|44698.8|0
1728890990000|2024-10-14 07:29:50|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|2
1728891000000|2024-10-14 07:30:00|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|1
1728891020000|2024-10-14 07:30:20|44708.8|44688.8|44712.5|44692.5|44712.5|44692.5|44708.8|44688.8|1
1728891030000|2024-10-14 07:30:30|44711.3|44691.3|44712.5|44692.5|44712.5|44692.5|44711.2|44691.2|0
1728891040000|2024-10-14 07:30:40|44711.3|44691.3|44712.5|44692.5|44712.5|44692.5|44708.7|44688.7|4
1728891050000|2024-10-14 07:30:50|44710|44690|44707.5|44687.5|44710|44690|44707.5|44687.5|3
1728891060000|2024-10-14 07:31:00|44702.5|44682.5|44701.2|44681.2|44702.5|44682.5|44697.5|44677.5|11
1728891070000|2024-10-14 07:31:10|44702.4|44682.4|44715|44695|44715|44695|44702.4|44682.4|2
1728891080000|2024-10-14 07:31:20|44717.5|44697.5|44720|44700|44720|44700|44715|44695|5
1728891090000|2024-10-14 07:31:30|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|5
1728891100000|2024-10-14 07:31:40|44726.2|44706.2|44732.5|44712.5|44732.5|44712.5|44726.2|44706.2|5
1728891110000|2024-10-14 07:31:50|44733.8|44713.8|44737.5|44717.5|44741.3|44721.3|44733.8|44713.8|0
1728891120000|2024-10-14 07:32:00|44740|44720|44742.5|44722.5|44742.5|44722.5|44740|44720|2
1728891130000|2024-10-14 07:32:10|44738.8|44718.8|44737.5|44717.5|44738.8|44718.8|44737.5|44717.5|3
1728891140000|2024-10-14 07:32:20|44738.7|44718.7|44737.5|44717.5|44740|44720|44737.5|44717.5|9
1728891160000|2024-10-14 07:32:40|44736.3|44716.3|44732.5|44712.5|44736.3|44716.3|44732.5|44712.5|0
1728891170000|2024-10-14 07:32:50|44736.3|44716.3|44737.5|44717.5|44737.5|44717.5|44736.3|44716.3|1
1728891180000|2024-10-14 07:33:00|44738.8|44718.8|44737.5|44717.5|44740|44720|44737.5|44717.5|1
1728891190000|2024-10-14 07:33:10|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44727.5|44707.5|1
1728891200000|2024-10-14 07:33:20|44727.5|44707.5|44717.5|44697.5|44727.5|44707.5|44717.5|44697.5|3
1728891210000|2024-10-14 07:33:30|44722.5|44702.5|44722.5|44702.5|44725|44705|44722.5|44702.5|1
1728891220000|2024-10-14 07:33:40|44723.8|44703.8|44721.2|44701.2|44725|44705|44721.2|44701.2|0
1728891230000|2024-10-14 07:33:50|44720|44700|44722.5|44702.5|44722.5|44702.5|44720|44700|0
1728891240000|2024-10-14 07:34:00|44718.8|44698.8|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|0
1728891250000|2024-10-14 07:34:10|44721.3|44701.3|44720|44700|44722.5|44702.5|44717.5|44697.5|0
1728891260000|2024-10-14 07:34:20|44721.2|44701.2|44722.5|44702.5|44722.5|44702.5|44721.2|44701.2|0
1728891270000|2024-10-14 07:34:30|44721.3|44701.3|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|0
1728891280000|2024-10-14 07:34:40|44717.5|44697.5|44717.5|44697.5|44720|44700|44717.5|44697.5|0
1728891290000|2024-10-14 07:34:50|44718.7|44698.7|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|0
1728891300000|2024-10-14 07:35:00|44720|44700|44721.2|44701.2|44722.5|44702.5|44717.5|44697.5|0
1728891310000|2024-10-14 07:35:10|44721.3|44701.3|44712.5|44692.5|44721.3|44701.3|44712.5|44692.5|2
1728891320000|2024-10-14 07:35:20|44713.7|44693.7|44721.2|44701.2|44721.2|44701.2|44713.7|44693.7|4
1728891330000|2024-10-14 07:35:30|44722.5|44702.5|44730|44710|44730|44710|44722.5|44702.5|0
1728891340000|2024-10-14 07:35:40|44727.5|44707.5|44730|44710|44730|44710|44727.5|44707.5|0
1728891360000|2024-10-14 07:36:00|44732.5|44712.5|44727.5|44707.5|44732.5|44712.5|44727.5|44707.5|6
1728891370000|2024-10-14 07:36:10|44728.7|44708.7|44727.5|44707.5|44730|44710|44727.5|44707.5|0
1728891380000|2024-10-14 07:36:20|44732.5|44712.5|44727.5|44707.5|44732.5|44712.5|44727.5|44707.5|0
1728891390000|2024-10-14 07:36:30|||||||||1
1728891400000|2024-10-14 07:36:40|||||||||3
1728891420000|2024-10-14 07:37:00|44730|44710|44732.5|44712.5|44732.5|44712.5|44730|44710|2
1728891430000|2024-10-14 07:37:10|44730|44710|44727.5|44707.5|44731.2|44711.2|44727.5|44707.5|5
1728891440000|2024-10-14 07:37:20|44728.9|44708.9|44727.5|44707.5|44732.5|44712.5|44727.5|44707.5|4
1728891450000|2024-10-14 07:37:30|44736.2|44716.2|44743.7|44723.7|44743.7|44723.7|44736.2|44716.2|4
1728891460000|2024-10-14 07:37:40|44745|44725|44747.5|44727.5|44747.5|44727.5|44745|44725|0
1728891480000|2024-10-14 07:38:00|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44750|44730|0
1728891490000|2024-10-14 07:38:10|44751.4|44731.4|44752.5|44732.5|44752.5|44732.5|44750|44730|0
1728891500000|2024-10-14 07:38:20|44751.4|44731.4|44760|44740|44760|44740|44751.4|44731.4|2
1728891510000|2024-10-14 07:38:30|||||||||1
1728891520000|2024-10-14 07:38:40|44758.9|44738.9|44758.9|44738.9|44758.9|44738.9|44758.9|44738.9|2
1728891540000|2024-10-14 07:39:00|44757.5|44737.5|44765|44745|44765|44745|44757.5|44737.5|4
1728891550000|2024-10-14 07:39:10|44766.2|44746.2|44767.5|44747.5|44770|44750|44765|44745|6
1728891560000|2024-10-14 07:39:20|44768.7|44748.7|44768.7|44748.7|44768.7|44748.7|44768.7|44748.7|0
1728891570000|2024-10-14 07:39:30|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|1
1728891590000|2024-10-14 07:39:50|44772.4|44752.4|44777.4|44757.4|44777.4|44757.4|44772.4|44752.4|10
1728891600000|2024-10-14 07:40:00|44778.6|44758.6|44777.4|44757.4|44779.9|44759.9|44777.4|44757.4|8
1728891610000|2024-10-14 07:40:10|44774.9|44754.9|44766.2|44746.2|44774.9|44754.9|44766.2|44746.2|6
1728891620000|2024-10-14 07:40:20|44764.9|44744.9|44767.4|44747.4|44767.4|44747.4|44764.9|44744.9|0
1728891630000|2024-10-14 07:40:30|44768.6|44748.6|44771.1|44751.1|44773.6|44753.6|44768.6|44748.6|1
1728891640000|2024-10-14 07:40:40|44772.3|44752.3|44769.9|44749.9|44773.6|44753.6|44769.9|44749.9|0
1728891650000|2024-10-14 07:40:50|||||||||1
1728891660000|2024-10-14 07:41:00|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|0
1728891670000|2024-10-14 07:41:10|44776.1|44756.1|44779.9|44759.9|44781.2|44761.2|44776.1|44756.1|6
1728891690000|2024-10-14 07:41:30|44778.6|44758.6|44779.9|44759.9|44779.9|44759.9|44776.2|44756.2|0
1728891700000|2024-10-14 07:41:40|44781.2|44761.2|44782.4|44762.4|44782.4|44762.4|44781.2|44761.2|0
1728891720000|2024-10-14 07:42:00|44784.9|44764.9|44788.6|44768.6|44788.6|44768.6|44784.9|44764.9|1
1728891730000|2024-10-14 07:42:10|44789.9|44769.9|44793.6|44773.6|44797.3|44777.3|44789.9|44769.9|4
1728891740000|2024-10-14 07:42:20|||||||||5
1728891750000|2024-10-14 07:42:30|44792.4|44772.4|44794.9|44774.9|44794.9|44774.9|44788.6|44768.6|1
1728891760000|2024-10-14 07:42:40|44797.3|44777.3|44798.6|44778.6|44798.6|44778.6|44797.3|44777.3|2
1728891770000|2024-10-14 07:42:50|44799.8|44779.8|44798.6|44778.6|44799.8|44779.8|44798.6|44778.6|3
1728891780000|2024-10-14 07:43:00|44799.8|44779.8|44807.4|44787.4|44807.4|44787.4|44799.8|44779.8|11
1728891790000|2024-10-14 07:43:10|44811.1|44791.1|44813.6|44793.6|44816.1|44796.1|44811.1|44791.1|10
1728891800000|2024-10-14 07:43:20|44814.9|44794.9|44828.6|44808.6|44828.6|44808.6|44814.9|44794.9|21
1728891810000|2024-10-14 07:43:30|44812.6|44792.6|44808.6|44788.6|44812.6|44792.6|44808.6|44788.6|4
1728891820000|2024-10-14 07:43:40|44806.2|44786.2|44799.9|44779.9|44806.2|44786.2|44799.9|44779.9|0
1728891830000|2024-10-14 07:43:50|44798.7|44778.7|44802.3|44782.3|44802.3|44782.3|44798.7|44778.7|2
1728891850000|2024-10-14 07:44:10|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|0
1728891860000|2024-10-14 07:44:20|44804.9|44784.9|44809.9|44789.9|44809.9|44789.9|44804.9|44784.9|3
1728891870000|2024-10-14 07:44:30|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|2
1728891880000|2024-10-14 07:44:40|44809.9|44789.9|44814.9|44794.9|44814.9|44794.9|44809.9|44789.9|1
1728891890000|2024-10-14 07:44:50|44813.6|44793.6|44799.9|44779.9|44814.9|44794.9|44799.9|44779.9|4
1728891900000|2024-10-14 07:45:00|44801.1|44781.1|44803.6|44783.6|44803.6|44783.6|44801.1|44781.1|3
1728891910000|2024-10-14 07:45:10|44807.3|44787.3|44808.6|44788.6|44811.1|44791.1|44807.3|44787.3|11
1728891920000|2024-10-14 07:45:20|44807.3|44787.3|44811.1|44791.1|44812.3|44792.3|44807.3|44787.3|1
1728891930000|2024-10-14 07:45:30|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|5
1728891940000|2024-10-14 07:45:40|44801|44781|44792.4|44772.4|44801|44781|44792.4|44772.4|4
1728891950000|2024-10-14 07:45:50|44793.8|44773.8|44796.1|44776.1|44796.1|44776.1|44792.4|44772.4|10
1728891960000|2024-10-14 07:46:00|44801.1|44781.1|44797.4|44777.4|44801.1|44781.1|44797.4|44777.4|4
1728891970000|2024-10-14 07:46:10|44794.9|44774.9|44791.1|44771.1|44794.9|44774.9|44791.1|44771.1|0
1728891980000|2024-10-14 07:46:20|44787.6|44767.6|44783.6|44763.6|44787.6|44767.6|44783.6|44763.6|16
1728891990000|2024-10-14 07:46:30|44782.3|44762.3|44777.3|44757.3|44782.3|44762.3|44777.3|44757.3|5
1728892000000|2024-10-14 07:46:40|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|0
1728892010000|2024-10-14 07:46:50|44774.8|44754.8|44773.6|44753.6|44774.8|44754.8|44773.6|44753.6|1
1728892020000|2024-10-14 07:47:00|44774.8|44754.8|44776.1|44756.1|44776.1|44756.1|44774.8|44754.8|3
1728892030000|2024-10-14 07:47:10|44777.4|44757.4|44781.1|44761.1|44781.1|44761.1|44777.4|44757.4|1
1728892050000|2024-10-14 07:47:30|44783.6|44763.6|44787.3|44767.3|44787.3|44767.3|44783.6|44763.6|2
1728892060000|2024-10-14 07:47:40|44783.6|44763.6|44786.1|44766.1|44787.3|44767.3|44783.6|44763.6|1
1728892070000|2024-10-14 07:47:50|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|3
1728892080000|2024-10-14 07:48:00|||||||||2
1728892100000|2024-10-14 07:48:20|44784.8|44764.8|44783.6|44763.6|44784.8|44764.8|44783.6|44763.6|0
1728892110000|2024-10-14 07:48:30|44781.1|44761.1|44782.4|44762.4|44782.4|44762.4|44781.1|44761.1|13
1728892120000|2024-10-14 07:48:40|44781.3|44761.3|44788.6|44768.6|44788.6|44768.6|44779.9|44759.9|4
1728892150000|2024-10-14 07:49:10|44791.1|44771.1|44792.4|44772.4|44792.4|44772.4|44791.1|44771.1|2
1728892160000|2024-10-14 07:49:20|44791.1|44771.1|44789.9|44769.9|44791.1|44771.1|44789.9|44769.9|1
1728892170000|2024-10-14 07:49:30|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|0
1728892180000|2024-10-14 07:49:40|44789.9|44769.9|44792.5|44772.5|44793.6|44773.6|44788.6|44768.6|3
1728892190000|2024-10-14 07:49:50|44793.6|44773.6|44803.8|44783.8|44803.8|44783.8|44793.6|44773.6|5
1728892200000|2024-10-14 07:50:00|44802.6|44782.6|44802.6|44782.6|44805.1|44785.1|44802.6|44782.6|0
1728892220000|2024-10-14 07:50:20|44803.8|44783.8|44803.8|44783.8|44805|44785|44803.8|44783.8|2
1728892230000|2024-10-14 07:50:30|44801.3|44781.3|44801.3|44781.3|44802.6|44782.6|44801.3|44781.3|5
1728892240000|2024-10-14 07:50:40|44802.6|44782.6|44801.3|44781.3|44802.6|44782.6|44797.6|44777.6|4
1728892250000|2024-10-14 07:50:50|44798.8|44778.8|44797.6|44777.6|44798.8|44778.8|44797.6|44777.6|0
1728892260000|2024-10-14 07:51:00|44796.4|44776.4|44792.8|44772.8|44796.4|44776.4|44786.4|44766.4|25
1728892270000|2024-10-14 07:51:10|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|44792.8|44772.8|1
1728892280000|2024-10-14 07:51:20|44794|44774|44795.2|44775.2|44795.2|44775.2|44792.8|44772.8|1
1728892290000|2024-10-14 07:51:30|44794|44774|44798.9|44778.9|44798.9|44778.9|44794|44774|1
1728892300000|2024-10-14 07:51:40|44801.5|44781.5|44808.9|44788.9|44808.9|44788.9|44801.5|44781.5|3
1728892310000|2024-10-14 07:51:50|44810.2|44790.2|44817.7|44797.7|44817.7|44797.7|44810.2|44790.2|3
1728892320000|2024-10-14 07:52:00|44818.9|44798.9|44830.2|44810.2|44830.2|44810.2|44818.9|44798.9|13
1728892340000|2024-10-14 07:52:20|44826.4|44806.4|44822.6|44802.6|44826.4|44806.4|44822.6|44802.6|1
1728892350000|2024-10-14 07:52:30|44821.4|44801.4|44821.4|44801.4|44821.4|44801.4|44821.4|44801.4|0
1728892360000|2024-10-14 07:52:40|44818.9|44798.9|44811.4|44791.4|44818.9|44798.9|44811.4|44791.4|5
1728892370000|2024-10-14 07:52:50|44810.1|44790.1|44806.4|44786.4|44810.1|44790.1|44806.4|44786.4|2
1728892380000|2024-10-14 07:53:00|44805.1|44785.1|44805.2|44785.2|44808.9|44788.9|44805.1|44785.1|0
1728892390000|2024-10-14 07:53:10|44803.9|44783.9|44798.9|44778.9|44803.9|44783.9|44798.9|44778.9|14
1728892400000|2024-10-14 07:53:20|44797.6|44777.6|44796.4|44776.4|44797.6|44777.6|44796.4|44776.4|1
1728892410000|2024-10-14 07:53:30|44790.2|44770.2|44789|44769|44790.2|44770.2|44789|44769|5
1728892420000|2024-10-14 07:53:40|44790.3|44770.3|44791.5|44771.5|44791.5|44771.5|44790.3|44770.3|2
1728892430000|2024-10-14 07:53:50|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|0
1728892440000|2024-10-14 07:54:00|44791.5|44771.5|44792.8|44772.8|44796.5|44776.5|44791.5|44771.5|6
1728892450000|2024-10-14 07:54:10|||||||||2
1728892460000|2024-10-14 07:54:20|44791.7|44771.7|44790.3|44770.3|44791.7|44771.7|44790.3|44770.3|5
1728892470000|2024-10-14 07:54:30|44789.2|44769.2|44788|44768|44789.2|44769.2|44785.3|44765.3|8
1728892480000|2024-10-14 07:54:40|44789.2|44769.2|44790.5|44770.5|44790.5|44770.5|44789.2|44769.2|1
1728892490000|2024-10-14 07:54:50|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|0
1728892500000|2024-10-14 07:55:00|44792.8|44772.8|44794.2|44774.2|44794.2|44774.2|44792.8|44772.8|4
1728892510000|2024-10-14 07:55:10|44795.5|44775.5|44793|44773|44795.5|44775.5|44793|44773|1
1728892520000|2024-10-14 07:55:20|44791.7|44771.7|44792.8|44772.8|44794.2|44774.2|44791.7|44771.7|1
1728892530000|2024-10-14 07:55:30|44790.5|44770.5|44789.2|44769.2|44790.5|44770.5|44789.2|44769.2|2
1728892540000|2024-10-14 07:55:40|44790.5|44770.5|44790.5|44770.5|44790.5|44770.5|44790.5|44770.5|0
1728892550000|2024-10-14 07:55:50|44791.7|44771.7|44794|44774|44794|44774|44790.4|44770.4|6
1728892560000|2024-10-14 07:56:00|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|44791.7|44771.7|1
1728892570000|2024-10-14 07:56:10|44791.7|44771.7|44786.5|44766.5|44792.9|44772.9|44786.5|44766.5|8
1728892580000|2024-10-14 07:56:20|44785.4|44765.4|44786.5|44766.5|44786.5|44766.5|44785.4|44765.4|1
1728892590000|2024-10-14 07:56:30|44788.9|44768.9|44794.2|44774.2|44794.2|44774.2|44788.9|44768.9|3
1728892600000|2024-10-14 07:56:40|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|0
1728892610000|2024-10-14 07:56:50|44795.4|44775.4|44797.9|44777.9|44797.9|44777.9|44795.4|44775.4|0
1728892620000|2024-10-14 07:57:00|44799.2|44779.2|44799.2|44779.2|44803|44783|44799.2|44779.2|12
1728892630000|2024-10-14 07:57:10|44797.9|44777.9|44799.2|44779.2|44799.2|44779.2|44797.9|44777.9|0
1728892640000|2024-10-14 07:57:20|44798|44778|44797.9|44777.9|44798|44778|44797.9|44777.9|2
1728892650000|2024-10-14 07:57:30|44799|44779|44791.8|44771.8|44801.5|44781.5|44791.8|44771.8|3
1728892660000|2024-10-14 07:57:40|44790.6|44770.6|44768.9|44748.9|44791.8|44771.8|44768.9|44748.9|18
1728892670000|2024-10-14 07:57:50|44765.1|44745.1|44763.9|44743.9|44767.7|44747.7|44763.9|44743.9|2
1728892680000|2024-10-14 07:58:00|44765.1|44745.1|44752.7|44732.7|44765.1|44745.1|44752.7|44732.7|14
1728892690000|2024-10-14 07:58:10|44751.4|44731.4|44735.2|44715.2|44751.4|44731.4|44728.9|44708.9|11
1728892700000|2024-10-14 07:58:20|44736.4|44716.4|44741.4|44721.4|44741.4|44721.4|44736.4|44716.4|4
1728892710000|2024-10-14 07:58:30|44742.7|44722.7|44741.5|44721.5|44745.2|44725.2|44741.5|44721.5|3
1728892720000|2024-10-14 07:58:40|44742.7|44722.7|44741.5|44721.5|44745.2|44725.2|44741.5|44721.5|2
1728892730000|2024-10-14 07:58:50|44742.7|44722.7|44740.2|44720.2|44744|44724|44740.2|44720.2|5
1728892740000|2024-10-14 07:59:00|44732.9|44712.9|44726.5|44706.5|44732.9|44712.9|44726.5|44706.5|8
1728892750000|2024-10-14 07:59:10|44727.9|44707.9|44730.2|44710.2|44730.2|44710.2|44726.5|44706.5|3
1728892760000|2024-10-14 07:59:20|44731.5|44711.5|44736.4|44716.4|44737.6|44717.6|44731.5|44711.5|6
1728892770000|2024-10-14 07:59:30|44737.6|44717.6|44733.9|44713.9|44737.6|44717.6|44732.7|44712.7|5
1728892780000|2024-10-14 07:59:40|44735.2|44715.2|44726.4|44706.4|44735.2|44715.2|44726.4|44706.4|6
1728892790000|2024-10-14 07:59:50|44727.7|44707.7|44726.4|44706.4|44727.7|44707.7|44725.2|44705.2|2
1728892800000|2024-10-14 08:00:00|44725.2|44705.2|44731.4|44711.4|44733.9|44713.9|44725.2|44705.2|4
1728892810000|2024-10-14 08:00:10|44732.7|44712.7|44790.2|44770.2|44795.2|44775.2|44732.7|44712.7|98
1728892820000|2024-10-14 08:00:20|44795.2|44775.2|44795.2|44775.2|44801.4|44781.4|44785.2|44765.2|23
1728892830000|2024-10-14 08:00:30|44798.9|44778.9|44805.2|44785.2|44822.7|44802.7|44798.9|44778.9|22
1728892840000|2024-10-14 08:00:40|44803.9|44783.9|44803.9|44783.9|44805.1|44785.1|44798.9|44778.9|14
1728892850000|2024-10-14 08:00:50|44800.2|44780.2|44795.4|44775.4|44800.2|44780.2|44794.1|44774.1|10
1728892860000|2024-10-14 08:01:00|44796.6|44776.6|44835.2|44815.2|44835.2|44815.2|44790.2|44770.2|21
1728892870000|2024-10-14 08:01:10|44837.7|44817.7|44837.7|44817.7|44843.9|44823.9|44837.7|44817.7|32
1728892880000|2024-10-14 08:01:20|44838.9|44818.9|44833.9|44813.9|44843.9|44823.9|44830.2|44810.2|11
1728892890000|2024-10-14 08:01:30|44828.9|44808.9|44833.9|44813.9|44833.9|44813.9|44822.7|44802.7|8
1728892900000|2024-10-14 08:01:40|44828.9|44808.9|44828.9|44808.9|44833.9|44813.9|44828.9|44808.9|4
1728892910000|2024-10-14 08:01:50|||||||||1
1728892920000|2024-10-14 08:02:00|44838.9|44818.9|44838.9|44818.9|44840.2|44820.2|44838.9|44818.9|7
1728892930000|2024-10-14 08:02:10|44840.2|44820.2|44832.9|44812.9|44840.2|44820.2|44832.9|44812.9|4
1728892940000|2024-10-14 08:02:20|44834.1|44814.1|44833.9|44813.9|44834.1|44814.1|44832.7|44812.7|3
1728892950000|2024-10-14 08:02:30|44832.7|44812.7|44836.6|44816.6|44837.7|44817.7|44832.7|44812.7|13
1728892960000|2024-10-14 08:02:40|44835.2|44815.2|44855.4|44835.4|44855.4|44835.4|44832.7|44812.7|8
1728892970000|2024-10-14 08:02:50|44856.6|44836.6|44855.4|44835.4|44857.7|44837.7|44855.4|44835.4|8
1728892980000|2024-10-14 08:03:00|44856.6|44836.6|44844.2|44824.2|44860.4|44840.4|44844.2|44824.2|27
1728892990000|2024-10-14 08:03:10|44850.5|44830.5|44859.2|44839.2|44865.5|44845.5|44850.5|44830.5|8
1728893000000|2024-10-14 08:03:20|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|24
1728893010000|2024-10-14 08:03:30|44847.9|44827.9|44851.6|44831.6|44851.6|44831.6|44844.2|44824.2|35
1728893020000|2024-10-14 08:03:40|44849.2|44829.2|44834.2|44814.2|44849.2|44829.2|44834.2|44814.2|4
1728893030000|2024-10-14 08:03:50|44832.9|44812.9|44811.7|44791.7|44832.9|44812.9|44811.7|44791.7|23
1728893040000|2024-10-14 08:04:00|44805.5|44785.5|44794.2|44774.2|44805.5|44785.5|44794.2|44774.2|17
1728893050000|2024-10-14 08:04:10|44790.5|44770.5|44801.7|44781.7|44801.7|44781.7|44790.5|44770.5|1
1728893060000|2024-10-14 08:04:20|44803|44783|44811.7|44791.7|44811.7|44791.7|44803|44783|3
1728893070000|2024-10-14 08:04:30|44819.2|44799.2|44824.2|44804.2|44824.2|44804.2|44819.2|44799.2|2
1728893080000|2024-10-14 08:04:40|44826.7|44806.7|44830.5|44810.5|44830.5|44810.5|44826.7|44806.7|3
1728893090000|2024-10-14 08:04:50|44831.7|44811.7|44824.2|44804.2|44831.7|44811.7|44824.2|44804.2|6
1728893100000|2024-10-14 08:05:00|44823|44803|44821.7|44801.7|44824.2|44804.2|44821.7|44801.7|2
1728893110000|2024-10-14 08:05:10|44824.2|44804.2|44823|44803|44825.5|44805.5|44819.2|44799.2|17
1728893120000|2024-10-14 08:05:20|44825.5|44805.5|44824.2|44804.2|44828|44808|44822.9|44802.9|9
1728893130000|2024-10-14 08:05:30|44823|44803|44821.7|44801.7|44824.2|44804.2|44820.4|44800.4|2
1728893140000|2024-10-14 08:05:40|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|44820.4|44800.4|1
1728893150000|2024-10-14 08:05:50|44821.7|44801.7|44814.2|44794.2|44821.7|44801.7|44814.2|44794.2|2
1728893160000|2024-10-14 08:06:00|44812.9|44792.9|44800.5|44780.5|44814.2|44794.2|44800.5|44780.5|4
1728893170000|2024-10-14 08:06:10|44799.2|44779.2|44805.5|44785.5|44805.5|44785.5|44796.7|44776.7|6
1728893180000|2024-10-14 08:06:20|44806.7|44786.7|44813|44793|44813|44793|44806.7|44786.7|1
1728893190000|2024-10-14 08:06:30|44815.5|44795.5|44824.2|44804.2|44824.2|44804.2|44815.5|44795.5|1
1728893200000|2024-10-14 08:06:40|44825.5|44805.5|44825.5|44805.5|44825.5|44805.5|44825.5|44805.5|0
1728893210000|2024-10-14 08:06:50|44829.2|44809.2|44835.5|44815.5|44835.5|44815.5|44829.2|44809.2|18
1728893220000|2024-10-14 08:07:00|44836.7|44816.7|44839.3|44819.3|44839.3|44819.3|44836.7|44816.7|0
1728893240000|2024-10-14 08:07:20|44841.7|44821.7|44836.7|44816.7|44845.5|44825.5|44831.7|44811.7|22
1728893250000|2024-10-14 08:07:30|44839.2|44819.2|44841.7|44821.7|44841.7|44821.7|44836.7|44816.7|4
1728893260000|2024-10-14 08:07:40|||||||||1
1728893270000|2024-10-14 08:07:50|44836.7|44816.7|44836.7|44816.7|44839.2|44819.2|44834.2|44814.2|2
1728893280000|2024-10-14 08:08:00|44837.9|44817.9|44839.2|44819.2|44841.7|44821.7|44837.9|44817.9|2
1728893290000|2024-10-14 08:08:10|44835.5|44815.5|44824.2|44804.2|44841.7|44821.7|44824.2|44804.2|10
1728893300000|2024-10-14 08:08:20|44823|44803|44819.2|44799.2|44823|44803|44814.2|44794.2|2
1728893310000|2024-10-14 08:08:30|44820.4|44800.4|44826.7|44806.7|44826.7|44806.7|44820.4|44800.4|17
1728893320000|2024-10-14 08:08:40|44827.9|44807.9|44832.9|44812.9|44832.9|44812.9|44826.7|44806.7|6
1728893330000|2024-10-14 08:08:50|44834.1|44814.1|44834.1|44814.1|44834.1|44814.1|44834.1|44814.1|1
1728893340000|2024-10-14 08:09:00|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|44831.6|44811.6|5
1728893350000|2024-10-14 08:09:10|44836.6|44816.6|44839.1|44819.1|44839.1|44819.1|44836.6|44816.6|2
1728893360000|2024-10-14 08:09:20|44841.6|44821.6|44831.6|44811.6|44841.6|44821.6|44831.6|44811.6|2
1728893370000|2024-10-14 08:09:30|44830.4|44810.4|44816.6|44796.6|44830.4|44810.4|44816.6|44796.6|1
1728893380000|2024-10-14 08:09:40|44814.1|44794.1|44816.6|44796.6|44817.8|44797.8|44814.1|44794.1|11
1728893390000|2024-10-14 08:09:50|44817.9|44797.9|44832.8|44812.8|44832.8|44812.8|44817.9|44797.9|10
1728893400000|2024-10-14 08:10:00|44830.4|44810.4|44824.1|44804.1|44830.4|44810.4|44821.6|44801.6|8
1728893410000|2024-10-14 08:10:10|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|1
1728893420000|2024-10-14 08:10:20|44826.6|44806.6|44829.1|44809.1|44829.1|44809.1|44826.6|44806.6|11
1728893430000|2024-10-14 08:10:30|44830.4|44810.4|44831.6|44811.6|44834.1|44814.1|44830.4|44810.4|20
1728893440000|2024-10-14 08:10:40|44830.4|44810.4|44834.1|44814.1|44834.1|44814.1|44829.1|44809.1|5
1728893450000|2024-10-14 08:10:50|44832.8|44812.8|44821.6|44801.6|44834.1|44814.1|44819.2|44799.2|15
1728893460000|2024-10-14 08:11:00|44825.3|44805.3|44827.9|44807.9|44832.9|44812.9|44822.9|44802.9|7
1728893470000|2024-10-14 08:11:10|44826.6|44806.6|44829.1|44809.1|44829.1|44809.1|44824.1|44804.1|1
1728893480000|2024-10-14 08:11:20|44830.3|44810.3|44829.1|44809.1|44831.6|44811.6|44829.1|44809.1|8
1728893490000|2024-10-14 08:11:30|44830.3|44810.3|44819.1|44799.1|44831.6|44811.6|44819.1|44799.1|13
1728893500000|2024-10-14 08:11:40|44820.3|44800.3|44834.1|44814.1|44834.1|44814.1|44820.3|44800.3|28
1728893510000|2024-10-14 08:11:50|44835.4|44815.4|44831.6|44811.6|44835.4|44815.4|44830.4|44810.4|11
1728893520000|2024-10-14 08:12:00|44832.9|44812.9|44826.6|44806.6|44837.9|44817.9|44826.6|44806.6|17
1728893530000|2024-10-14 08:12:10|44827.9|44807.9|44826.6|44806.6|44829.1|44809.1|44826.6|44806.6|7
1728893540000|2024-10-14 08:12:20|44824.1|44804.1|44822.8|44802.8|44824.1|44804.1|44816.6|44796.6|11
1728893550000|2024-10-14 08:12:30|44817.9|44797.9|44811.6|44791.6|44817.9|44797.9|44811.6|44791.6|1
1728893560000|2024-10-14 08:12:40|||||||||1
1728893570000|2024-10-14 08:12:50|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|0
1728893580000|2024-10-14 08:13:00|44811.6|44791.6|44782.9|44762.9|44811.6|44791.6|44782.9|44762.9|3
1728893590000|2024-10-14 08:13:10|44777.9|44757.9|44774.2|44754.2|44777.9|44757.9|44774.2|44754.2|2
1728893600000|2024-10-14 08:13:20|44772.9|44752.9|44757.8|44737.8|44772.9|44752.9|44755.4|44735.4|6
1728893610000|2024-10-14 08:13:30|44759.1|44739.1|44761.6|44741.6|44762.8|44742.8|44756.6|44736.6|6
1728893620000|2024-10-14 08:13:40|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|44760.3|44740.3|1
1728893630000|2024-10-14 08:13:50|44751.6|44731.6|44751.6|44731.6|44755.3|44735.3|44750.3|44730.3|10
1728893640000|2024-10-14 08:14:00|44754|44734|44751.6|44731.6|44754.2|44734.2|44746.6|44726.6|16
1728893650000|2024-10-14 08:14:10|44750.3|44730.3|44749.1|44729.1|44751.6|44731.6|44746.6|44726.6|9
1728893660000|2024-10-14 08:14:20|44751.6|44731.6|44746.6|44726.6|44751.6|44731.6|44741.6|44721.6|11
1728893670000|2024-10-14 08:14:30|44742.8|44722.8|44735.3|44715.3|44742.8|44722.8|44727.8|44707.8|21
1728893680000|2024-10-14 08:14:40|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|1
1728893690000|2024-10-14 08:14:50|44734.1|44714.1|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|0
1728893700000|2024-10-14 08:15:00|44737.8|44717.8|44749.1|44729.1|44749.1|44729.1|44737.8|44717.8|5
1728893710000|2024-10-14 08:15:10|44747.9|44727.9|44744.1|44724.1|44747.9|44727.9|44744.1|44724.1|3
1728893720000|2024-10-14 08:15:20|44741.6|44721.6|44741.6|44721.6|44744.1|44724.1|44740.3|44720.3|3
1728893730000|2024-10-14 08:15:30|44740.3|44720.3|44735.4|44715.4|44740.3|44720.3|44731.6|44711.6|15
1728893740000|2024-10-14 08:15:40|44736.6|44716.6|44721.6|44701.6|44736.6|44716.6|44721.6|44701.6|12
1728893750000|2024-10-14 08:15:50|44722.8|44702.8|44736.6|44716.6|44739.1|44719.1|44722.8|44702.8|11
1728893760000|2024-10-14 08:16:00|44735.4|44715.4|44731.6|44711.6|44736.6|44716.6|44731.6|44711.6|18
1728893770000|2024-10-14 08:16:10|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|6
1728893780000|2024-10-14 08:16:20|44727.8|44707.8|44734.1|44714.1|44734.1|44714.1|44727.8|44707.8|0
1728893790000|2024-10-14 08:16:30|44739.1|44719.1|44736.6|44716.6|44739.1|44719.1|44736.6|44716.6|1
1728893800000|2024-10-14 08:16:40|44731.6|44711.6|44729.1|44709.1|44731.6|44711.6|44729.1|44709.1|4
1728893810000|2024-10-14 08:16:50|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|1
1728893820000|2024-10-14 08:17:00|44726.6|44706.6|44731.6|44711.6|44731.6|44711.6|44726.6|44706.6|5
1728893830000|2024-10-14 08:17:10|44734.1|44714.1|44741.6|44721.6|44744.1|44724.1|44734.1|44714.1|11
1728893840000|2024-10-14 08:17:20|44746.6|44726.6|44751.6|44731.6|44751.6|44731.6|44746.6|44726.6|3
1728893850000|2024-10-14 08:17:30|44750.4|44730.4|44751.6|44731.6|44751.6|44731.6|44749.1|44729.1|0
1728893860000|2024-10-14 08:17:40|44749.1|44729.1|44754.1|44734.1|44754.1|44734.1|44749.1|44729.1|3
1728893870000|2024-10-14 08:17:50|44751.6|44731.6|44741.6|44721.6|44751.6|44731.6|44741.6|44721.6|22
1728893880000|2024-10-14 08:18:00|||||||||1
1728893890000|2024-10-14 08:18:10|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|6
1728893900000|2024-10-14 08:18:20|44736.6|44716.6|44739.1|44719.1|44739.1|44719.1|44736.6|44716.6|4
1728893910000|2024-10-14 08:18:30|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|3
1728893920000|2024-10-14 08:18:40|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|14
1728893930000|2024-10-14 08:18:50|44731.6|44711.6|44735.3|44715.3|44736.6|44716.6|44731.6|44711.6|1
1728893940000|2024-10-14 08:19:00|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|0
1728893950000|2024-10-14 08:19:10|44740.3|44720.3|44736.6|44716.6|44740.3|44720.3|44736.6|44716.6|0
1728893960000|2024-10-14 08:19:20|44739.1|44719.1|44744.1|44724.1|44744.1|44724.1|44736.6|44716.6|1
1728893970000|2024-10-14 08:19:30|44742.9|44722.9|44740.3|44720.3|44742.9|44722.9|44736.6|44716.6|0
1728893980000|2024-10-14 08:19:40|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|5
1728893990000|2024-10-14 08:19:50|44735.3|44715.3|44734|44714|44736.6|44716.6|44731.6|44711.6|1
1728894000000|2024-10-14 08:20:00|44735.3|44715.3|44739.1|44719.1|44741.6|44721.6|44735.3|44715.3|0
1728894010000|2024-10-14 08:20:10|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|44739.1|44719.1|0
1728894020000|2024-10-14 08:20:20|44742.9|44722.9|44734.1|44714.1|44744.1|44724.1|44734.1|44714.1|4
1728894030000|2024-10-14 08:20:30|44735.4|44715.4|44735.3|44715.3|44735.4|44715.4|44731.6|44711.6|1
1728894040000|2024-10-14 08:20:40|44731.6|44711.6|44737.9|44717.9|44737.9|44717.9|44731.6|44711.6|6
1728894050000|2024-10-14 08:20:50|44736.6|44716.6|44741.6|44721.6|44741.6|44721.6|44736.6|44716.6|0
1728894060000|2024-10-14 08:21:00|||||||||1
1728894070000|2024-10-14 08:21:10|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44742.8|44722.8|1
1728894080000|2024-10-14 08:21:20|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|0
1728894090000|2024-10-14 08:21:30|44742.9|44722.9|44749.1|44729.1|44749.1|44729.1|44740.3|44720.3|4
1728894100000|2024-10-14 08:21:40|44752.8|44732.8|44750.3|44730.3|44752.8|44732.8|44750.3|44730.3|1
1728894120000|2024-10-14 08:22:00|44749|44729|44732.8|44712.8|44749|44729|44732.8|44712.8|5
1728894130000|2024-10-14 08:22:10|44731.6|44711.6|44729.1|44709.1|44731.6|44711.6|44729.1|44709.1|1
1728894140000|2024-10-14 08:22:20|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|10
1728894150000|2024-10-14 08:22:30|44726.5|44706.5|44726.6|44706.6|44727.8|44707.8|44726.5|44706.5|0
1728894160000|2024-10-14 08:22:40|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44724.1|44704.1|0
1728894170000|2024-10-14 08:22:50|44726.6|44706.6|44729.1|44709.1|44729.1|44709.1|44726.6|44706.6|0
1728894180000|2024-10-14 08:23:00|||||||||2
1728894190000|2024-10-14 08:23:10|44727.9|44707.9|44726.6|44706.6|44731.6|44711.6|44726.6|44706.6|1
1728894200000|2024-10-14 08:23:20|44730.3|44710.3|44726.6|44706.6|44730.3|44710.3|44726.6|44706.6|3
1728894210000|2024-10-14 08:23:30|44727.8|44707.8|44729.1|44709.1|44729.1|44709.1|44725.3|44705.3|2
1728894220000|2024-10-14 08:23:40|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|0
1728894230000|2024-10-14 08:23:50|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|3
1728894240000|2024-10-14 08:24:00|44727.8|44707.8|44736.6|44716.6|44736.6|44716.6|44727.8|44707.8|2
1728894250000|2024-10-14 08:24:10|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|44739.1|44719.1|0
1728894270000|2024-10-14 08:24:30|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|2
1728894280000|2024-10-14 08:24:40|44735.3|44715.3|44735.3|44715.3|44736.6|44716.6|44732.8|44712.8|0
1728894290000|2024-10-14 08:24:50|44734|44714|44730.3|44710.3|44734|44714|44730.3|44710.3|3
1728894300000|2024-10-14 08:25:00|44731.6|44711.6|44731.6|44711.6|44734.1|44714.1|44731.6|44711.6|1
1728894310000|2024-10-14 08:25:10|44734|44714|44736.6|44716.6|44736.6|44716.6|44734|44714|2
1728894320000|2024-10-14 08:25:20|44740.3|44720.3|44741.6|44721.6|44741.6|44721.6|44740.3|44720.3|2
1728894330000|2024-10-14 08:25:30|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|0
1728894340000|2024-10-14 08:25:40|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44744.1|44724.1|0
1728894350000|2024-10-14 08:25:50|44744.1|44724.1|44741.6|44721.6|44746.6|44726.6|44741.6|44721.6|1
1728894360000|2024-10-14 08:26:00|44740.3|44720.3|44732.9|44712.9|44740.3|44720.3|44732.9|44712.9|0
1728894370000|2024-10-14 08:26:10|44734.3|44714.3|44744.1|44724.1|44744.1|44724.1|44734.3|44714.3|12
1728894380000|2024-10-14 08:26:20|44742.9|44722.9|44744.1|44724.1|44744.1|44724.1|44741.6|44721.6|0
1728894390000|2024-10-14 08:26:30|44741.6|44721.6|44739.1|44719.1|44741.6|44721.6|44739.1|44719.1|5
1728894400000|2024-10-14 08:26:40|44735.4|44715.4|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|5
1728894430000|2024-10-14 08:27:10|44731.6|44711.6|44729.1|44709.1|44732.9|44712.9|44729.1|44709.1|0
1728894440000|2024-10-14 08:27:20|44730.3|44710.3|44731.6|44711.6|44731.6|44711.6|44730.3|44710.3|0
1728894450000|2024-10-14 08:27:30|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|4
1728894460000|2024-10-14 08:27:40|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|2
1728894470000|2024-10-14 08:27:50|44727.8|44707.8|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|1
1728894480000|2024-10-14 08:28:00|44727.8|44707.8|44730.3|44710.3|44731.6|44711.6|44727.8|44707.8|3
1728894490000|2024-10-14 08:28:10|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|2
1728894500000|2024-10-14 08:28:20|||||||||1
1728894510000|2024-10-14 08:28:30|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|2
1728894530000|2024-10-14 08:28:50|44726.6|44706.6|44730.3|44710.3|44730.3|44710.3|44726.6|44706.6|5
1728894540000|2024-10-14 08:29:00|44731.5|44711.5|44730.3|44710.3|44732.8|44712.8|44730.3|44710.3|3
1728894550000|2024-10-14 08:29:10|44732.8|44712.8|44729.1|44709.1|44732.8|44712.8|44729.1|44709.1|1
1728894570000|2024-10-14 08:29:30|44728|44708|44709.1|44689.1|44728|44708|44709.1|44689.1|11
1728894580000|2024-10-14 08:29:40|44708|44688|44704.1|44684.1|44708|44688|44704.1|44684.1|3
1728894590000|2024-10-14 08:29:50|44706.6|44686.6|44701.6|44681.6|44706.6|44686.6|44701.6|44681.6|2
1728894600000|2024-10-14 08:30:00|44697.8|44677.8|44701.6|44681.6|44701.6|44681.6|44697.8|44677.8|6
1728894620000|2024-10-14 08:30:20|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|3
1728894630000|2024-10-14 08:30:30|44702.8|44682.8|44699.1|44679.1|44702.8|44682.8|44699.1|44679.1|8
1728894650000|2024-10-14 08:30:50|44696.6|44676.6|44694.1|44674.1|44696.6|44676.6|44694.1|44674.1|19
1728894660000|2024-10-14 08:31:00|44695.5|44675.5|44704.1|44684.1|44706.6|44686.6|44695.5|44675.5|5
1728894670000|2024-10-14 08:31:10|44701.6|44681.6|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|2
1728894680000|2024-10-14 08:31:20|44700.5|44680.5|44701.6|44681.6|44701.6|44681.6|44696.6|44676.6|3
1728894690000|2024-10-14 08:31:30|||||||||1
1728894700000|2024-10-14 08:31:40|44704.1|44684.1|44711.6|44691.6|44711.6|44691.6|44702.8|44682.8|6
1728894710000|2024-10-14 08:31:50|44709.1|44689.1|44711.6|44691.6|44711.6|44691.6|44706.6|44686.6|1
1728894720000|2024-10-14 08:32:00|44709.1|44689.1|44709.1|44689.1|44711.6|44691.6|44709.1|44689.1|0
1728894730000|2024-10-14 08:32:10|44712.8|44692.8|44719.1|44699.1|44719.1|44699.1|44712.8|44692.8|10
1728894740000|2024-10-14 08:32:20|44721.6|44701.6|44726.6|44706.6|44726.6|44706.6|44721.6|44701.6|4
1728894750000|2024-10-14 08:32:30|44724.1|44704.1|44726.6|44706.6|44726.6|44706.6|44724.1|44704.1|3
1728894760000|2024-10-14 08:32:40|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|3
1728894770000|2024-10-14 08:32:50|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|2
1728894780000|2024-10-14 08:33:00|44731.7|44711.7|44727.8|44707.8|44731.7|44711.7|44727.8|44707.8|2
1728894790000|2024-10-14 08:33:10|44728|44708|44729.2|44709.2|44729.2|44709.2|44728|44708|1
1728894800000|2024-10-14 08:33:20|44726.7|44706.7|44730.3|44710.3|44730.3|44710.3|44726.7|44706.7|5
1728894820000|2024-10-14 08:33:40|44734|44714|44730.3|44710.3|44734|44714|44730.3|44710.3|4
1728894830000|2024-10-14 08:33:50|44731.7|44711.7|44735.3|44715.3|44735.3|44715.3|44731.7|44711.7|1
1728894840000|2024-10-14 08:34:00|44736.7|44716.7|44739.2|44719.2|44739.2|44719.2|44736.7|44716.7|5
1728894850000|2024-10-14 08:34:10|||||||||1
1728894870000|2024-10-14 08:34:30|44736.7|44716.7|44734.2|44714.2|44736.7|44716.7|44734.2|44714.2|3
1728894880000|2024-10-14 08:34:40|44733|44713|44729.2|44709.2|44733|44713|44729.2|44709.2|3
1728894900000|2024-10-14 08:35:00|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|5
1728894910000|2024-10-14 08:35:10|44725.5|44705.5|44726.7|44706.7|44726.7|44706.7|44724.2|44704.2|5
1728894920000|2024-10-14 08:35:20|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|0
1728894930000|2024-10-14 08:35:30|||||||||1
1728894940000|2024-10-14 08:35:40|44731.7|44711.7|44726.7|44706.7|44731.7|44711.7|44726.7|44706.7|0
1728894950000|2024-10-14 08:35:50|44730.3|44710.3|44731.7|44711.7|44731.7|44711.7|44729.2|44709.2|2
1728894960000|2024-10-14 08:36:00|||||||||2
1728894970000|2024-10-14 08:36:10|44726.7|44706.7|44726.7|44706.7|44730.3|44710.3|44726.7|44706.7|2
1728894980000|2024-10-14 08:36:20|44729.2|44709.2|44730.3|44710.3|44730.3|44710.3|44726.7|44706.7|1
1728894990000|2024-10-14 08:36:30|44731.7|44711.7|44721.7|44701.7|44731.7|44711.7|44721.7|44701.7|16
1728895000000|2024-10-14 08:36:40|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|1
1728895010000|2024-10-14 08:36:50|44725.3|44705.3|44725.5|44705.5|44730.3|44710.3|44725.3|44705.3|3
1728895020000|2024-10-14 08:37:00|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|2
1728895040000|2024-10-14 08:37:20|||||||||2
1728895060000|2024-10-14 08:37:40|44725.3|44705.3|44724.2|44704.2|44725.3|44705.3|44724.2|44704.2|1
1728895070000|2024-10-14 08:37:50|||||||||1
1728895080000|2024-10-14 08:38:00|44723|44703|44725.4|44705.4|44725.4|44705.4|44721.7|44701.7|1
1728895090000|2024-10-14 08:38:10|44723|44703|44721.7|44701.7|44725.4|44705.4|44720.4|44700.4|1
1728895100000|2024-10-14 08:38:20|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44721.7|44701.7|0
1728895110000|2024-10-14 08:38:30|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|0
1728895120000|2024-10-14 08:38:40|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|1
1728895130000|2024-10-14 08:38:50|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|0
1728895150000|2024-10-14 08:39:10|44727.9|44707.9|44725.4|44705.4|44727.9|44707.9|44725.4|44705.4|0
1728895160000|2024-10-14 08:39:20|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|0
1728895170000|2024-10-14 08:39:30|44725.4|44705.4|44724.2|44704.2|44725.4|44705.4|44724.2|44704.2|0
1728895180000|2024-10-14 08:39:40|44725.4|44705.4|44724.2|44704.2|44725.4|44705.4|44724.2|44704.2|0
1728895190000|2024-10-14 08:39:50|44723|44703|44725.4|44705.4|44725.4|44705.4|44723|44703|1
1728895200000|2024-10-14 08:40:00|44724.2|44704.2|44723|44703|44725.4|44705.4|44721.7|44701.7|0
1728895210000|2024-10-14 08:40:10|44721.7|44701.7|44726.7|44706.7|44726.7|44706.7|44721.7|44701.7|0
1728895220000|2024-10-14 08:40:20|44728|44708|44732.7|44712.7|44732.7|44712.7|44728|44708|5
1728895230000|2024-10-14 08:40:30|44731.5|44711.5|44731.7|44711.7|44731.7|44711.7|44730.4|44710.4|1
1728895240000|2024-10-14 08:40:40|44730.5|44710.5|44739|44719|44739|44719|44726.7|44706.7|16
1728895250000|2024-10-14 08:40:50|44740.2|44720.2|44745.4|44725.4|44745.4|44725.4|44739|44719|0
1728895260000|2024-10-14 08:41:00|44746.7|44726.7|44746.7|44726.7|44748|44728|44746.7|44726.7|2
1728895270000|2024-10-14 08:41:10|||||||||1
1728895290000|2024-10-14 08:41:30|44745.4|44725.4|44749.2|44729.2|44749.2|44729.2|44742.9|44722.9|8
1728895310000|2024-10-14 08:41:50|||||||||4
1728895320000|2024-10-14 08:42:00|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|5
1728895370000|2024-10-14 08:42:50|||||||||1
1728895380000|2024-10-14 08:43:00|44745.4|44725.4|44745.4|44725.4|44745.4|44725.4|44745.4|44725.4|0
1728895390000|2024-10-14 08:43:10|44741.7|44721.7|44736.7|44716.7|44741.7|44721.7|44736.7|44716.7|1
1728895400000|2024-10-14 08:43:20|||||||||1
1728895430000|2024-10-14 08:43:50|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|2
1728895440000|2024-10-14 08:44:00|44733|44713|44729.2|44709.2|44733|44713|44729.2|44709.2|9
1728895470000|2024-10-14 08:44:30|||||||||1
1728895480000|2024-10-14 08:44:40|||||||||1
1728895500000|2024-10-14 08:45:00|44728|44708|44729.2|44709.2|44729.2|44709.2|44728|44708|3
1728895510000|2024-10-14 08:45:10|44728|44708|44729.2|44709.2|44729.2|44709.2|44728|44708|6
1728895520000|2024-10-14 08:45:20|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|3
1728895530000|2024-10-14 08:45:30|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44729.2|44709.2|1
1728895540000|2024-10-14 08:45:40|44735.4|44715.4|44738|44718|44738|44718|44735.4|44715.4|2
1728895550000|2024-10-14 08:45:50|44736.7|44716.7|44736.7|44716.7|44740.4|44720.4|44731.7|44711.7|2
1728895560000|2024-10-14 08:46:00|44735.4|44715.4|44736.7|44716.7|44736.7|44716.7|44735.4|44715.4|1
1728895580000|2024-10-14 08:46:20|44739.2|44719.2|44741.7|44721.7|44741.7|44721.7|44739.2|44719.2|1
1728895590000|2024-10-14 08:46:30|44742.9|44722.9|44741.7|44721.7|44742.9|44722.9|44741.7|44721.7|0
1728895610000|2024-10-14 08:46:50|44742.9|44722.9|44749.2|44729.2|44749.2|44729.2|44741.7|44721.7|0
1728895620000|2024-10-14 08:47:00|44751.7|44731.7|44749.2|44729.2|44751.7|44731.7|44749.2|44729.2|1
1728895630000|2024-10-14 08:47:10|44748|44728|44747.9|44727.9|44748|44728|44746.7|44726.7|0
1728895640000|2024-10-14 08:47:20|44746.7|44726.7|44745.5|44725.5|44746.7|44726.7|44745.5|44725.5|1
1728895650000|2024-10-14 08:47:30|44746.7|44726.7|44745.5|44725.5|44746.7|44726.7|44745.5|44725.5|0
1728895670000|2024-10-14 08:47:50|44743|44723|44741.7|44721.7|44743|44723|44741.7|44721.7|1
1728895680000|2024-10-14 08:48:00|44740.4|44720.4|44740.4|44720.4|44744.2|44724.2|44740.4|44720.4|1
1728895700000|2024-10-14 08:48:20|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|0
1728895710000|2024-10-14 08:48:30|44740.4|44720.4|44739.2|44719.2|44740.4|44720.4|44739.2|44719.2|0
1728895720000|2024-10-14 08:48:40|44738|44718|44738|44718|44738|44718|44738|44718|0
1728895730000|2024-10-14 08:48:50|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|0
1728895740000|2024-10-14 08:49:00|44735.4|44715.4|44734.2|44714.2|44735.4|44715.4|44732.9|44712.9|0
1728895750000|2024-10-14 08:49:10|44731.7|44711.7|44736.6|44716.6|44736.6|44716.6|44731.7|44711.7|5
1728895760000|2024-10-14 08:49:20|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|1
1728895770000|2024-10-14 08:49:30|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|0
1728895780000|2024-10-14 08:49:40|44732.9|44712.9|44726.6|44706.6|44734.1|44714.1|44726.6|44706.6|0
1728895790000|2024-10-14 08:49:50|44727.9|44707.9|44727.9|44707.9|44729.1|44709.1|44727.9|44707.9|0
1728895800000|2024-10-14 08:50:00|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|0
1728895810000|2024-10-14 08:50:10|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|1
1728895820000|2024-10-14 08:50:20|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44727.9|44707.9|0
1728895830000|2024-10-14 08:50:30|44727.9|44707.9|44724.1|44704.1|44727.9|44707.9|44724.1|44704.1|0
1728895840000|2024-10-14 08:50:40|44722.9|44702.9|44721.6|44701.6|44722.9|44702.9|44721.6|44701.6|26
1728895850000|2024-10-14 08:50:50|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|3
1728895860000|2024-10-14 08:51:00|44729.1|44709.1|44730.3|44710.3|44730.3|44710.3|44727.8|44707.8|3
1728895870000|2024-10-14 08:51:10|44728.9|44708.9|44731.4|44711.4|44731.4|44711.4|44727.8|44707.8|0
1728895880000|2024-10-14 08:51:20|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1728895890000|2024-10-14 08:51:30|||||||||1
1728895900000|2024-10-14 08:51:40|44733.9|44713.9|44734.1|44714.1|44735.3|44715.3|44731.6|44711.6|1
1728895930000|2024-10-14 08:52:10|44732.9|44712.9|44731.6|44711.6|44732.9|44712.9|44731.6|44711.6|1
1728895950000|2024-10-14 08:52:30|44734.1|44714.1|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|4
1728895960000|2024-10-14 08:52:40|44735.4|44715.4|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|0
1728896000000|2024-10-14 08:53:20|44735.3|44715.3|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|0
1728896020000|2024-10-14 08:53:40|44735.3|44715.3|44734.1|44714.1|44736.6|44716.6|44734.1|44714.1|0
1728896030000|2024-10-14 08:53:50|44735.3|44715.3|44734.1|44714.1|44735.3|44715.3|44734.1|44714.1|1
1728896040000|2024-10-14 08:54:00|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|1
1728896060000|2024-10-14 08:54:20|44729.1|44709.1|44726.6|44706.6|44729.1|44709.1|44726.6|44706.6|5
1728896090000|2024-10-14 08:54:50|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|1
1728896100000|2024-10-14 08:55:00|44719.2|44699.2|44716.6|44696.6|44719.2|44699.2|44716.6|44696.6|5
1728896130000|2024-10-14 08:55:30|||||||||1
1728896160000|2024-10-14 08:56:00|44715.4|44695.4|44712.8|44692.8|44715.4|44695.4|44712.8|44692.8|6
1728896170000|2024-10-14 08:56:10|||||||||2
1728896180000|2024-10-14 08:56:20|44711.6|44691.6|44710.3|44690.3|44711.6|44691.6|44710.3|44690.3|0
1728896190000|2024-10-14 08:56:30|44711.6|44691.6|44706.6|44686.6|44711.6|44691.6|44706.6|44686.6|7
1728896200000|2024-10-14 08:56:40|44705.4|44685.4|44696.6|44676.6|44705.4|44685.4|44696.6|44676.6|5
1728896210000|2024-10-14 08:56:50|44695.4|44675.4|44694.1|44674.1|44699.1|44679.1|44689.1|44669.1|15
1728896220000|2024-10-14 08:57:00|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|7
1728896230000|2024-10-14 08:57:10|44691.6|44671.6|44694.1|44674.1|44695.4|44675.4|44691.6|44671.6|6
1728896240000|2024-10-14 08:57:20|44696.6|44676.6|44700.3|44680.3|44700.3|44680.3|44694|44674|4
1728896260000|2024-10-14 08:57:40|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|12
1728896270000|2024-10-14 08:57:50|44705.3|44685.3|44704.1|44684.1|44706.6|44686.6|44704.1|44684.1|2
1728896280000|2024-10-14 08:58:00|44701.6|44681.6|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|0
1728896290000|2024-10-14 08:58:10|44696.7|44676.7|44694.1|44674.1|44699.1|44679.1|44694.1|44674.1|0
1728896310000|2024-10-14 08:58:30|44695.4|44675.4|44696.6|44676.6|44696.6|44676.6|44694.1|44674.1|2
1728896320000|2024-10-14 08:58:40|44697.8|44677.8|44704.1|44684.1|44704.1|44684.1|44697.8|44677.8|0
1728896330000|2024-10-14 08:58:50|44696.6|44676.6|44699.1|44679.1|44699.1|44679.1|44696.6|44676.6|4
1728896340000|2024-10-14 08:59:00|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|0
1728896350000|2024-10-14 08:59:10|44695.3|44675.3|44701.6|44681.6|44701.6|44681.6|44695.3|44675.3|17
1728896360000|2024-10-14 08:59:20|44696.6|44676.6|44699.1|44679.1|44699.1|44679.1|44696.6|44676.6|7
1728896370000|2024-10-14 08:59:30|44701.6|44681.6|44705.3|44685.3|44705.3|44685.3|44701.6|44681.6|2
1728896380000|2024-10-14 08:59:40|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|1
1728896400000|2024-10-14 09:00:00|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|44705.3|44685.3|0
1728896410000|2024-10-14 09:00:10|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|3
1728896420000|2024-10-14 09:00:20|44710.3|44690.3|44711.6|44691.6|44711.6|44691.6|44710.3|44690.3|5
1728896430000|2024-10-14 09:00:30|44717.8|44697.8|44721.6|44701.6|44721.6|44701.6|44717.8|44697.8|6
1728896440000|2024-10-14 09:00:40|44722.8|44702.8|44720.4|44700.4|44722.9|44702.9|44720.4|44700.4|20
1728896450000|2024-10-14 09:00:50|44719.2|44699.2|44720.4|44700.4|44720.4|44700.4|44719.2|44699.2|0
1728896460000|2024-10-14 09:01:00|44719.2|44699.2|44718.1|44698.1|44720.4|44700.4|44718.1|44698.1|0
1728896470000|2024-10-14 09:01:10|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|0
1728896480000|2024-10-14 09:01:20|44717.9|44697.9|44712.9|44692.9|44717.9|44697.9|44712.9|44692.9|4
1728896490000|2024-10-14 09:01:30|44707.9|44687.9|44697.9|44677.9|44709.2|44689.2|44697.9|44677.9|18
1728896500000|2024-10-14 09:01:40|44699.2|44679.2|44713.1|44693.1|44715.6|44695.6|44699.2|44679.2|12
1728896510000|2024-10-14 09:01:50|44714.2|44694.2|44717.9|44697.9|44717.9|44697.9|44714.2|44694.2|3
1728896520000|2024-10-14 09:02:00|44719.1|44699.1|44722.9|44702.9|44722.9|44702.9|44719.1|44699.1|11
1728896530000|2024-10-14 09:02:10|44724.2|44704.2|44732.9|44712.9|44732.9|44712.9|44724.2|44704.2|6
1728896540000|2024-10-14 09:02:20|44734.1|44714.1|44725.4|44705.4|44734.1|44714.1|44725.4|44705.4|12
1728896550000|2024-10-14 09:02:30|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|1
1728896560000|2024-10-14 09:02:40|44726.6|44706.6|44727.9|44707.9|44727.9|44707.9|44725.4|44705.4|7
1728896570000|2024-10-14 09:02:50|44726.7|44706.7|44726.7|44706.7|44727.9|44707.9|44726.7|44706.7|1
1728896580000|2024-10-14 09:03:00|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|2
1728896590000|2024-10-14 09:03:10|44729.2|44709.2|44726.7|44706.7|44729.2|44709.2|44724.2|44704.2|3
1728896610000|2024-10-14 09:03:30|44729.2|44709.2|44728.1|44708.1|44729.2|44709.2|44726.7|44706.7|12
1728896620000|2024-10-14 09:03:40|44726.7|44706.7|44726.7|44706.7|44728.1|44708.1|44726.7|44706.7|12
1728896630000|2024-10-14 09:03:50|44725.4|44705.4|44726.7|44706.7|44726.7|44706.7|44725.4|44705.4|0
1728896640000|2024-10-14 09:04:00|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44726.7|44706.7|0
1728896650000|2024-10-14 09:04:10|44726.7|44706.7|44722.9|44702.9|44726.7|44706.7|44722.9|44702.9|11
1728896660000|2024-10-14 09:04:20|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|4
1728896670000|2024-10-14 09:04:30|44719.1|44699.1|44719.1|44699.1|44719.1|44699.1|44719.1|44699.1|3
1728896680000|2024-10-14 09:04:40|44717.8|44697.8|44719.1|44699.1|44719.1|44699.1|44717.8|44697.8|0
1728896690000|2024-10-14 09:04:50|44717.9|44697.9|44715.3|44695.3|44717.9|44697.9|44715.3|44695.3|0
1728896700000|2024-10-14 09:05:00|44716.6|44696.6|44710.3|44690.3|44716.6|44696.6|44710.3|44690.3|4
1728896710000|2024-10-14 09:05:10|44711.6|44691.6|44716.6|44696.6|44716.6|44696.6|44711.6|44691.6|5
1728896720000|2024-10-14 09:05:20|44717.9|44697.9|44719.1|44699.1|44719.1|44699.1|44717.9|44697.9|0
1728896730000|2024-10-14 09:05:30|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|4
1728896740000|2024-10-14 09:05:40|44724.2|44704.2|44725.4|44705.4|44726.6|44706.6|44724.2|44704.2|15
1728896750000|2024-10-14 09:05:50|44726.6|44706.6|44725.4|44705.4|44726.6|44706.6|44725.4|44705.4|5
1728896760000|2024-10-14 09:06:00|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44721.8|44701.8|10
1728896780000|2024-10-14 09:06:20|44724.3|44704.3|44722.9|44702.9|44724.3|44704.3|44722.9|44702.9|2
1728896790000|2024-10-14 09:06:30|44724.1|44704.1|44725.4|44705.4|44725.4|44705.4|44724.1|44704.1|4
1728896800000|2024-10-14 09:06:40|44727.9|44707.9|44729.3|44709.3|44729.3|44709.3|44727.9|44707.9|8
1728896810000|2024-10-14 09:06:50|44727.9|44707.9|44727.9|44707.9|44729.1|44709.1|44727.9|44707.9|8
1728896820000|2024-10-14 09:07:00|||||||||2
1728896830000|2024-10-14 09:07:10|44726.8|44706.8|44734.1|44714.1|44734.1|44714.1|44725.4|44705.4|17
1728896840000|2024-10-14 09:07:20|44736.6|44716.6|44739.1|44719.1|44739.1|44719.1|44736.6|44716.6|1
1728896850000|2024-10-14 09:07:30|44741.8|44721.8|44761.6|44741.6|44761.6|44741.6|44741.8|44721.8|23
1728896860000|2024-10-14 09:07:40|44760.4|44740.4|44760.4|44740.4|44762.8|44742.8|44759.1|44739.1|4
1728896870000|2024-10-14 09:07:50|44759.1|44739.1|44762.8|44742.8|44762.8|44742.8|44759.1|44739.1|0
1728896880000|2024-10-14 09:08:00|44764.1|44744.1|44762.9|44742.9|44765.3|44745.3|44762.9|44742.9|11
1728896890000|2024-10-14 09:08:10|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|6
1728896900000|2024-10-14 09:08:20|44765.3|44745.3|44766.5|44746.5|44766.5|44746.5|44765.3|44745.3|3
1728896910000|2024-10-14 09:08:30|44767.8|44747.8|44771.6|44751.6|44772.8|44752.8|44767.8|44747.8|13
1728896920000|2024-10-14 09:08:40|44769.1|44749.1|44764.1|44744.1|44769.1|44749.1|44764.1|44744.1|3
1728896940000|2024-10-14 09:09:00|44762.9|44742.9|44767.8|44747.8|44767.8|44747.8|44762.9|44742.9|3
1728896950000|2024-10-14 09:09:10|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|5
1728896960000|2024-10-14 09:09:20|||||||||1
1728896970000|2024-10-14 09:09:30|44767.8|44747.8|44774.1|44754.1|44774.1|44754.1|44767.8|44747.8|1
1728896980000|2024-10-14 09:09:40|44775.3|44755.3|44776.6|44756.6|44776.6|44756.6|44775.3|44755.3|0
1728896990000|2024-10-14 09:09:50|44777.8|44757.8|44789.1|44769.1|44789.1|44769.1|44777.8|44757.8|9
1728897000000|2024-10-14 09:10:00|44791.6|44771.6|44799.1|44779.1|44800.3|44780.3|44791.6|44771.6|13
1728897010000|2024-10-14 09:10:10|||||||||3
1728897020000|2024-10-14 09:10:20|44800.3|44780.3|44804.1|44784.1|44804.1|44784.1|44800.3|44780.3|5
1728897030000|2024-10-14 09:10:30|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|44806.6|44786.6|1
1728897040000|2024-10-14 09:10:40|44807.9|44787.9|44804.1|44784.1|44807.9|44787.9|44804.1|44784.1|3
1728897050000|2024-10-14 09:10:50|44805.3|44785.3|44806.6|44786.6|44809.1|44789.1|44804.1|44784.1|5
1728897060000|2024-10-14 09:11:00|44807.8|44787.8|44809.1|44789.1|44809.1|44789.1|44807.8|44787.8|7
1728897070000|2024-10-14 09:11:10|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|0
1728897080000|2024-10-14 09:11:20|44814.1|44794.1|44826.6|44806.6|44826.6|44806.6|44814.1|44794.1|16
1728897090000|2024-10-14 09:11:30|44831.6|44811.6|44841.6|44821.6|44841.6|44821.6|44831.6|44811.6|10
1728897100000|2024-10-14 09:11:40|44839.1|44819.1|44844.1|44824.1|44844.1|44824.1|44836.6|44816.6|16
1728897110000|2024-10-14 09:11:50|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|2
1728897120000|2024-10-14 09:12:00|44844.1|44824.1|44841.6|44821.6|44846.6|44826.6|44841.6|44821.6|5
1728897140000|2024-10-14 09:12:20|44839.1|44819.1|44839.1|44819.1|44841.6|44821.6|44839.1|44819.1|0
1728897150000|2024-10-14 09:12:30|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|0
1728897160000|2024-10-14 09:12:40|||||||||3
1728897170000|2024-10-14 09:12:50|44831.6|44811.6|44829.1|44809.1|44831.6|44811.6|44829.1|44809.1|7
1728897180000|2024-10-14 09:13:00|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|3
1728897190000|2024-10-14 09:13:10|||||||||1
1728897210000|2024-10-14 09:13:30|44823|44803|44820.5|44800.5|44823|44803|44820.5|44800.5|3
1728897220000|2024-10-14 09:13:40|44818|44798|44818|44798|44818|44798|44818|44798|3
1728897230000|2024-10-14 09:13:50|44816.8|44796.8|44813|44793|44816.8|44796.8|44813|44793|1
1728897240000|2024-10-14 09:14:00|44814.1|44794.1|44811.6|44791.6|44814.1|44794.1|44809.1|44789.1|2
1728897250000|2024-10-14 09:14:10|||||||||1
1728897260000|2024-10-14 09:14:20|44814.1|44794.1|44811.6|44791.6|44814.1|44794.1|44811.6|44791.6|2
1728897270000|2024-10-14 09:14:30|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|0
1728897290000|2024-10-14 09:14:50|44812.8|44792.8|44816.5|44796.5|44816.5|44796.5|44812.8|44792.8|9
1728897300000|2024-10-14 09:15:00|44817.7|44797.7|44814.1|44794.1|44826.6|44806.6|44810.5|44790.5|5
1728897310000|2024-10-14 09:15:10|44810.5|44790.5|44805.5|44785.5|44810.5|44790.5|44805.5|44785.5|3
1728897320000|2024-10-14 09:15:20|44804.1|44784.1|44809.1|44789.1|44809.1|44789.1|44804.1|44784.1|3
1728897330000|2024-10-14 09:15:30|44810.5|44790.5|44811.6|44791.6|44811.6|44791.6|44810.5|44790.5|0
1728897350000|2024-10-14 09:15:50|44810.5|44790.5|44806.6|44786.6|44810.5|44790.5|44806.6|44786.6|4
1728897360000|2024-10-14 09:16:00|44807.8|44787.8|44804.2|44784.2|44807.8|44787.8|44804.2|44784.2|4
1728897370000|2024-10-14 09:16:10|44799.2|44779.2|44794.2|44774.2|44799.2|44779.2|44794.2|44774.2|7
1728897380000|2024-10-14 09:16:20|44795.5|44775.5|44796.7|44776.7|44799.2|44779.2|44795.5|44775.5|4
1728897390000|2024-10-14 09:16:30|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|4
1728897400000|2024-10-14 09:16:40|||||||||2
1728897410000|2024-10-14 09:16:50|44796.7|44776.7|44801.7|44781.7|44801.7|44781.7|44796.7|44776.7|2
1728897440000|2024-10-14 09:17:20|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|4
1728897450000|2024-10-14 09:17:30|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|3
1728897470000|2024-10-14 09:17:50|44807.8|44787.8|44809.2|44789.2|44809.2|44789.2|44807.8|44787.8|1
1728897480000|2024-10-14 09:18:00|44807.8|44787.8|44809.2|44789.2|44809.2|44789.2|44806.7|44786.7|0
1728897500000|2024-10-14 09:18:20|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|1
1728897510000|2024-10-14 09:18:30|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|4
1728897520000|2024-10-14 09:18:40|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|4
1728897530000|2024-10-14 09:18:50|44809.2|44789.2|44809.2|44789.2|44814.2|44794.2|44809.2|44789.2|1
1728897540000|2024-10-14 09:19:00|44804.2|44784.2|44806.7|44786.7|44806.7|44786.7|44804.2|44784.2|2
1728897550000|2024-10-14 09:19:10|44811.7|44791.7|44820.3|44800.3|44820.3|44800.3|44811.7|44791.7|2
1728897560000|2024-10-14 09:19:20|||||||||1
1728897580000|2024-10-14 09:19:40|44819.2|44799.2|44821.7|44801.7|44821.7|44801.7|44819.2|44799.2|1
1728897590000|2024-10-14 09:19:50|44819.2|44799.2|44821.7|44801.7|44821.7|44801.7|44819.2|44799.2|2
1728897600000|2024-10-14 09:20:00|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|0
1728897610000|2024-10-14 09:20:10|||||||||1
1728897620000|2024-10-14 09:20:20|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|1
1728897630000|2024-10-14 09:20:30|44822.8|44802.8|44824.2|44804.2|44824.2|44804.2|44822.8|44802.8|1
1728897650000|2024-10-14 09:20:50|44826.7|44806.7|44824.2|44804.2|44826.7|44806.7|44824.2|44804.2|1
1728897660000|2024-10-14 09:21:00|44823|44803|44816.7|44796.7|44824.2|44804.2|44816.7|44796.7|5
1728897670000|2024-10-14 09:21:10|44811.7|44791.7|44806.7|44786.7|44811.7|44791.7|44805.5|44785.5|7
1728897680000|2024-10-14 09:21:20|||||||||1
1728897690000|2024-10-14 09:21:30|44809|44789|44811.5|44791.5|44811.5|44791.5|44809|44789|4
1728897700000|2024-10-14 09:21:40|44812.9|44792.9|44814.2|44794.2|44815.4|44795.4|44812.9|44792.9|3
1728897710000|2024-10-14 09:21:50|||||||||1
1728897720000|2024-10-14 09:22:00|44818|44798|44818|44798|44818|44798|44818|44798|0
1728897730000|2024-10-14 09:22:10|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|3
1728897740000|2024-10-14 09:22:20|44819.2|44799.2|44814.2|44794.2|44819.2|44799.2|44814.2|44794.2|3
1728897750000|2024-10-14 09:22:30|44815.4|44795.4|44819.2|44799.2|44819.2|44799.2|44815.4|44795.4|2
1728897760000|2024-10-14 09:22:40|44821.5|44801.5|44824.2|44804.2|44824.2|44804.2|44821.5|44801.5|1
1728897770000|2024-10-14 09:22:50|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|22
1728897780000|2024-10-14 09:23:00|44812.9|44792.9|44814.2|44794.2|44814.2|44794.2|44812.9|44792.9|2
1728897790000|2024-10-14 09:23:10|44815.5|44795.5|44824.2|44804.2|44826.5|44806.5|44815.5|44795.5|1
1728897800000|2024-10-14 09:23:20|44822.9|44802.9|44821.7|44801.7|44822.9|44802.9|44821.7|44801.7|1
1728897820000|2024-10-14 09:23:40|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|3
1728897830000|2024-10-14 09:23:50|44817.9|44797.9|44817.9|44797.9|44817.9|44797.9|44814.2|44794.2|3
1728897840000|2024-10-14 09:24:00|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|1
1728897850000|2024-10-14 09:24:10|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|0
1728897860000|2024-10-14 09:24:20|44825.2|44805.2|44822.9|44802.9|44825.2|44805.2|44822.9|44802.9|0
1728897870000|2024-10-14 09:24:30|||||||||1
1728897880000|2024-10-14 09:24:40|44825.2|44805.2|44822.9|44802.9|44826.5|44806.5|44822.9|44802.9|0
1728897890000|2024-10-14 09:24:50|44820.4|44800.4|44820.4|44800.4|44822.9|44802.9|44820.4|44800.4|1
1728897900000|2024-10-14 09:25:00|44818|44798|44824.2|44804.2|44826.5|44806.5|44818|44798|2
1728897910000|2024-10-14 09:25:10|44822.9|44802.9|44822.9|44802.9|44826.5|44806.5|44822.9|44802.9|1
1728897920000|2024-10-14 09:25:20|44825.4|44805.4|44822.9|44802.9|44825.4|44805.4|44822.9|44802.9|0
1728897930000|2024-10-14 09:25:30|44825.5|44805.5|44824.2|44804.2|44825.5|44805.5|44822.9|44802.9|3
1728897940000|2024-10-14 09:25:40|44827.9|44807.9|44822.9|44802.9|44827.9|44807.9|44822.9|44802.9|2
1728897950000|2024-10-14 09:25:50|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|1
1728897980000|2024-10-14 09:26:20|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|44820.5|44800.5|4
1728898010000|2024-10-14 09:26:50|||||||||1
1728898020000|2024-10-14 09:27:00|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|2
1728898030000|2024-10-14 09:27:10|44818|44798|44809.2|44789.2|44818|44798|44809.2|44789.2|3
1728898040000|2024-10-14 09:27:20|44806.8|44786.8|44799.2|44779.2|44806.8|44786.8|44795.5|44775.5|2
1728898050000|2024-10-14 09:27:30|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|0
1728898070000|2024-10-14 09:27:50|||||||||1
1728898080000|2024-10-14 09:28:00|44797.9|44777.9|44799.2|44779.2|44799.2|44779.2|44797.9|44777.9|1
1728898090000|2024-10-14 09:28:10|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|0
1728898100000|2024-10-14 09:28:20|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|3
1728898110000|2024-10-14 09:28:30|||||||||1
1728898130000|2024-10-14 09:28:50|44795.5|44775.5|44795.5|44775.5|44795.5|44775.5|44795.5|44775.5|3
1728898140000|2024-10-14 09:29:00|44794.2|44774.2|44799.2|44779.2|44799.2|44779.2|44794.2|44774.2|8
1728898150000|2024-10-14 09:29:10|||||||||1
1728898160000|2024-10-14 09:29:20|44796.6|44776.6|44794.2|44774.2|44796.6|44776.6|44794.2|44774.2|1
1728898170000|2024-10-14 09:29:30|||||||||1
1728898180000|2024-10-14 09:29:40|44792.9|44772.9|44789.2|44769.2|44794.2|44774.2|44789.2|44769.2|0
1728898190000|2024-10-14 09:29:50|||||||||1
1728898200000|2024-10-14 09:30:00|44788|44768|44774.2|44754.2|44788|44768|44774.2|44754.2|5
1728898220000|2024-10-14 09:30:20|44771.8|44751.8|44759.2|44739.2|44771.8|44751.8|44759.2|44739.2|0
1728898230000|2024-10-14 09:30:30|44757.9|44737.9|44749.2|44729.2|44757.9|44737.9|44749.2|44729.2|3
1728898250000|2024-10-14 09:30:50|44750.4|44730.4|44749.2|44729.2|44750.4|44730.4|44749.2|44729.2|2
1728898260000|2024-10-14 09:31:00|44747.9|44727.9|44744.2|44724.2|44747.9|44727.9|44744.2|44724.2|3
1728898280000|2024-10-14 09:31:20|44740.5|44720.5|44739.2|44719.2|44740.5|44720.5|44739.2|44719.2|1
1728898290000|2024-10-14 09:31:30|44735.5|44715.5|44730.5|44710.5|44735.5|44715.5|44730.5|44710.5|5
1728898300000|2024-10-14 09:31:40|44729.3|44709.3|44729.2|44709.2|44731.7|44711.7|44728|44708|12
1728898310000|2024-10-14 09:31:50|||||||||1
1728898320000|2024-10-14 09:32:00|||||||||6
1728898330000|2024-10-14 09:32:10|44726.7|44706.7|44711.7|44691.7|44726.7|44706.7|44709.2|44689.2|12
1728898340000|2024-10-14 09:32:20|44710.4|44690.4|44704.2|44684.2|44711.7|44691.7|44704.2|44684.2|11
1728898350000|2024-10-14 09:32:30|||||||||1
1728898360000|2024-10-14 09:32:40|44705.4|44685.4|44704.2|44684.2|44706.7|44686.7|44704.2|44684.2|3
1728898370000|2024-10-14 09:32:50|44705.4|44685.4|44705.5|44685.5|44706.7|44686.7|44704.2|44684.2|2
1728898380000|2024-10-14 09:33:00|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|2
1728898410000|2024-10-14 09:33:30|||||||||2
1728898420000|2024-10-14 09:33:40|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|0
1728898430000|2024-10-14 09:33:50|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|2
1728898450000|2024-10-14 09:34:10|44694.2|44674.2|44691.7|44671.7|44694.2|44674.2|44687.9|44667.9|14
1728898460000|2024-10-14 09:34:20|44689.2|44669.2|44691.7|44671.7|44691.7|44671.7|44689.2|44669.2|15
1728898470000|2024-10-14 09:34:30|44693|44673|44694.2|44674.2|44694.2|44674.2|44693|44673|1
1728898480000|2024-10-14 09:34:40|44696.7|44676.7|44706.7|44686.7|44706.7|44686.7|44696.7|44676.7|4
1728898490000|2024-10-14 09:34:50|44707.9|44687.9|44704.2|44684.2|44709.2|44689.2|44704.2|44684.2|2
1728898500000|2024-10-14 09:35:00|44705.4|44685.4|44709.2|44689.2|44709.2|44689.2|44704.2|44684.2|0
1728898510000|2024-10-14 09:35:10|44708|44688|44704.2|44684.2|44708|44688|44704.2|44684.2|0
1728898530000|2024-10-14 09:35:30|44706.7|44686.7|44709.2|44689.2|44709.2|44689.2|44706.7|44686.7|0
1728898550000|2024-10-14 09:35:50|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|0
1728898560000|2024-10-14 09:36:00|44705.4|44685.4|44704.2|44684.2|44705.4|44685.4|44704.2|44684.2|1
1728898570000|2024-10-14 09:36:10|44701.7|44681.7|44696.7|44676.7|44701.7|44681.7|44696.7|44676.7|0
1728898580000|2024-10-14 09:36:20|44695.5|44675.5|44694.2|44674.2|44695.5|44675.5|44691.7|44671.7|20
1728898590000|2024-10-14 09:36:30|44699.2|44679.2|44694.2|44674.2|44699.2|44679.2|44694.2|44674.2|0
1728898600000|2024-10-14 09:36:40|44696.6|44676.6|44699.2|44679.2|44699.2|44679.2|44694.2|44674.2|1
1728898610000|2024-10-14 09:36:50|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|0
1728898620000|2024-10-14 09:37:00|44696.6|44676.6|44694.2|44674.2|44696.6|44676.6|44694.2|44674.2|3
1728898660000|2024-10-14 09:37:40|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|44691.7|44671.7|1
1728898670000|2024-10-14 09:37:50|||||||||2
1728898680000|2024-10-14 09:38:00|44689.2|44669.2|44691.7|44671.7|44691.7|44671.7|44689.2|44669.2|4
1728898690000|2024-10-14 09:38:10|44694.2|44674.2|44691.7|44671.7|44694.2|44674.2|44691.7|44671.7|1
1728898700000|2024-10-14 09:38:20|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|2
1728898710000|2024-10-14 09:38:30|44696.7|44676.7|44695.4|44675.4|44696.7|44676.7|44695.4|44675.4|3
1728898720000|2024-10-14 09:38:40|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|44694.2|44674.2|1
1728898740000|2024-10-14 09:39:00|44690.7|44670.7|44694.4|44674.4|44695.7|44675.7|44690.7|44670.7|30
1728898750000|2024-10-14 09:39:10|||||||||2
1728898760000|2024-10-14 09:39:20|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|4
1728898780000|2024-10-14 09:39:40|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|0
1728898790000|2024-10-14 09:39:50|44690.5|44670.5|44694.4|44674.4|44694.4|44674.4|44690.5|44670.5|14
1728898800000|2024-10-14 09:40:00|44693.2|44673.2|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|12
1728898810000|2024-10-14 09:40:10|44691.9|44671.9|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|8
1728898820000|2024-10-14 09:40:20|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44689.4|44669.4|17
1728898830000|2024-10-14 09:40:30|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|3
1728898840000|2024-10-14 09:40:40|44693|44673|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|5
1728898850000|2024-10-14 09:40:50|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|4
1728898870000|2024-10-14 09:41:10|44698|44678|44703|44683|44703|44683|44698|44678|4
1728898880000|2024-10-14 09:41:20|44704.4|44684.4|44705.5|44685.5|44705.5|44685.5|44704.4|44684.4|0
1728898900000|2024-10-14 09:41:40|44706.9|44686.9|44704.4|44684.4|44706.9|44686.9|44704.4|44684.4|2
1728898910000|2024-10-14 09:41:50|||||||||2
1728898920000|2024-10-14 09:42:00|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|1
1728898950000|2024-10-14 09:42:30|44706.9|44686.9|44713|44693|44713|44693|44706.9|44686.9|28
1728898960000|2024-10-14 09:42:40|||||||||1
1728898970000|2024-10-14 09:42:50|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|0
1728898980000|2024-10-14 09:43:00|||||||||2
1728898990000|2024-10-14 09:43:10|44714.4|44694.4|44713|44693|44715.5|44695.5|44713|44693|0
1728899000000|2024-10-14 09:43:20|44714.2|44694.2|44713|44693|44714.2|44694.2|44713|44693|2
1728899010000|2024-10-14 09:43:30|||||||||1
1728899020000|2024-10-14 09:43:40|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|0
1728899040000|2024-10-14 09:44:00|44706.9|44686.9|44706.9|44686.9|44706.9|44686.9|44706.9|44686.9|0
1728899050000|2024-10-14 09:44:10|||||||||1
1728899060000|2024-10-14 09:44:20|44705.7|44685.7|44704.4|44684.4|44705.7|44685.7|44704.4|44684.4|1
1728899070000|2024-10-14 09:44:30|44706.9|44686.9|44706.9|44686.9|44706.9|44686.9|44704.4|44684.4|6
1728899080000|2024-10-14 09:44:40|44704.4|44684.4|44698.2|44678.2|44704.4|44684.4|44698.2|44678.2|3
1728899090000|2024-10-14 09:44:50|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|3
1728899100000|2024-10-14 09:45:00|44694.4|44674.4|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|2
1728899110000|2024-10-14 09:45:10|44698.1|44678.1|44704.2|44684.2|44704.2|44684.2|44698.1|44678.1|4
1728899130000|2024-10-14 09:45:30|44706.9|44686.9|44711.9|44691.9|44711.9|44691.9|44706.9|44686.9|0
1728899150000|2024-10-14 09:45:50|44713.1|44693.1|44714.4|44694.4|44714.4|44694.4|44713.1|44693.1|2
1728899160000|2024-10-14 09:46:00|44716.9|44696.9|44716.9|44696.9|44716.9|44696.9|44716.9|44696.9|2
1728899170000|2024-10-14 09:46:10|44718.2|44698.2|44720.7|44700.7|44720.7|44700.7|44718.2|44698.2|41
1728899180000|2024-10-14 09:46:20|44721.9|44701.9|44724.5|44704.5|44726.9|44706.9|44721.9|44701.9|4
1728899190000|2024-10-14 09:46:30|44723.2|44703.2|44721.9|44701.9|44723.2|44703.2|44721.9|44701.9|0
1728899200000|2024-10-14 09:46:40|44716.9|44696.9|44714.4|44694.4|44716.9|44696.9|44714.4|44694.4|6
1728899220000|2024-10-14 09:47:00|||||||||1
1728899230000|2024-10-14 09:47:10|||||||||1
1728899250000|2024-10-14 09:47:30|44715.6|44695.6|44711.9|44691.9|44715.6|44695.6|44711.9|44691.9|0
1728899260000|2024-10-14 09:47:40|44710.7|44690.7|44711.9|44691.9|44711.9|44691.9|44710.7|44690.7|1
1728899270000|2024-10-14 09:47:50|44709.4|44689.4|44709.4|44689.4|44711.9|44691.9|44709.4|44689.4|1
1728899290000|2024-10-14 09:48:10|44706.9|44686.9|44706.9|44686.9|44706.9|44686.9|44706.9|44686.9|3
1728899300000|2024-10-14 09:48:20|44708.1|44688.1|44706.9|44686.9|44710.6|44690.6|44706.9|44686.9|0
1728899310000|2024-10-14 09:48:30|||||||||3
1728899320000|2024-10-14 09:48:40|44708.2|44688.2|44711.9|44691.9|44711.9|44691.9|44708.2|44688.2|2
1728899340000|2024-10-14 09:49:00|44713.2|44693.2|44711.9|44691.9|44713.2|44693.2|44711.9|44691.9|0
1728899350000|2024-10-14 09:49:10|44710.7|44690.7|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|0
1728899370000|2024-10-14 09:49:30|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44708.2|44688.2|0
1728899380000|2024-10-14 09:49:40|44706.9|44686.9|44709.5|44689.5|44709.5|44689.5|44706.9|44686.9|0
1728899390000|2024-10-14 09:49:50|44708.2|44688.2|44704.5|44684.5|44708.2|44688.2|44704.5|44684.5|0
1728899400000|2024-10-14 09:50:00|44705.8|44685.8|44704.5|44684.5|44705.8|44685.8|44704.5|44684.5|0
1728899410000|2024-10-14 09:50:10|||||||||2
1728899420000|2024-10-14 09:50:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|2
1728899430000|2024-10-14 09:50:30|44702|44682|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|2
1728899440000|2024-10-14 09:50:40|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|1
1728899460000|2024-10-14 09:51:00|||||||||1
1728899470000|2024-10-14 09:51:10|44702|44682|44707|44687|44707|44687|44702|44682|2
1728899490000|2024-10-14 09:51:30|44705.8|44685.8|44704.5|44684.5|44705.8|44685.8|44704.5|44684.5|4
1728899500000|2024-10-14 09:51:40|44702|44682|44700.8|44680.8|44702|44682|44700.8|44680.8|0
1728899510000|2024-10-14 09:51:50|44702.2|44682.2|44704.5|44684.5|44704.5|44684.5|44702.2|44682.2|0
1728899520000|2024-10-14 09:52:00|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|1
1728899530000|2024-10-14 09:52:10|44704.5|44684.5|44704.5|44684.5|44705.8|44685.8|44704.5|44684.5|0
1728899540000|2024-10-14 09:52:20|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|0
1728899550000|2024-10-14 09:52:30|44702|44682|44700.7|44680.7|44702|44682|44700.7|44680.7|1
1728899560000|2024-10-14 09:52:40|44703.2|44683.2|44700.7|44680.7|44703.2|44683.2|44700.7|44680.7|0
1728899570000|2024-10-14 09:52:50|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44700.7|44680.7|0
1728899580000|2024-10-14 09:53:00|44700.7|44680.7|44699.5|44679.5|44700.7|44680.7|44699.5|44679.5|1
1728899590000|2024-10-14 09:53:10|44698.3|44678.3|44697|44677|44698.3|44678.3|44697|44677|1
1728899600000|2024-10-14 09:53:20|||||||||12
1728899610000|2024-10-14 09:53:30|44694.5|44674.5|44699.5|44679.5|44699.5|44679.5|44694.5|44674.5|19
1728899620000|2024-10-14 09:53:40|44702|44682|44702|44682|44702|44682|44702|44682|2
1728899630000|2024-10-14 09:53:50|44699.5|44679.5|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|12
1728899640000|2024-10-14 09:54:00|44687|44667|44648.3|44628.3|44687|44667|44647|44627|83
1728899650000|2024-10-14 09:54:10|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|9
1728899660000|2024-10-14 09:54:20|44654.5|44634.5|44653.2|44633.2|44658.2|44638.2|44653.2|44633.2|3
1728899670000|2024-10-14 09:54:30|44650.7|44630.7|44648.3|44628.3|44650.7|44630.7|44648.3|44628.3|14
1728899680000|2024-10-14 09:54:40|44649.5|44629.5|44647|44627|44652|44632|44647|44627|6
1728899690000|2024-10-14 09:54:50|44637|44617|44647|44627|44649.5|44629.5|44637|44617|31
1728899700000|2024-10-14 09:55:00|44645.8|44625.8|44639.5|44619.5|44645.8|44625.8|44639.5|44619.5|6
1728899710000|2024-10-14 09:55:10|44638.3|44618.3|44632|44612|44638.3|44618.3|44632|44612|5
1728899720000|2024-10-14 09:55:20|44629.5|44609.5|44619.5|44599.5|44629.5|44609.5|44619.5|44599.5|67
1728899730000|2024-10-14 09:55:30|44622|44602|44619.5|44599.5|44624.5|44604.5|44618.3|44598.3|73
1728899740000|2024-10-14 09:55:40|44620.7|44600.7|44610.8|44590.8|44620.8|44600.8|44610.8|44590.8|9
1728899750000|2024-10-14 09:55:50|44610.9|44590.9|44614.5|44594.5|44614.5|44594.5|44610.9|44590.9|5
1728899760000|2024-10-14 09:56:00|44612|44592|44604.5|44584.5|44612|44592|44604.5|44584.5|12
1728899770000|2024-10-14 09:56:10|44605.9|44585.9|44609.5|44589.5|44609.5|44589.5|44604.5|44584.5|2
1728899780000|2024-10-14 09:56:20|44607|44587|44609.5|44589.5|44609.5|44589.5|44607|44587|0
1728899790000|2024-10-14 09:56:30|44605.9|44585.9|44604.5|44584.5|44605.9|44585.9|44604.5|44584.5|1
1728899800000|2024-10-14 09:56:40|44602|44582|44597|44577|44602|44582|44597|44577|14
1728899810000|2024-10-14 09:56:50|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|6
1728899820000|2024-10-14 09:57:00|44590.7|44570.7|44580.9|44560.9|44590.7|44570.7|44580.9|44560.9|27
1728899830000|2024-10-14 09:57:10|||||||||1
1728899840000|2024-10-14 09:57:20|44583.4|44563.4|44584.5|44564.5|44584.5|44564.5|44583.4|44563.4|1
1728899850000|2024-10-14 09:57:30|44582|44562|44582|44562|44584.5|44564.5|44582|44562|2
1728899860000|2024-10-14 09:57:40|||||||||4
1728899870000|2024-10-14 09:57:50|44584.5|44564.5|44584.5|44564.5|44585.7|44565.7|44584.5|44564.5|6
1728899880000|2024-10-14 09:58:00|44585.7|44565.7|44584.5|44564.5|44587|44567|44584.5|44564.5|1
1728899890000|2024-10-14 09:58:10|44585.7|44565.7|44577|44557|44585.7|44565.7|44577|44557|11
1728899900000|2024-10-14 09:58:20|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|7
1728899910000|2024-10-14 09:58:30|44572|44552|44572|44552|44572|44552|44570.7|44550.7|2
1728899920000|2024-10-14 09:58:40|44574.5|44554.5|44579.5|44559.5|44579.5|44559.5|44574.5|44554.5|7
1728899930000|2024-10-14 09:58:50|44575.9|44555.9|44570.9|44550.9|44577|44557|44570.9|44550.9|3
1728899940000|2024-10-14 09:59:00|44568.4|44548.4|44564.5|44544.5|44568.4|44548.4|44564.5|44544.5|8
1728899950000|2024-10-14 09:59:10|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|44564.5|44544.5|0
1728899960000|2024-10-14 09:59:20|44563.4|44543.4|44565.9|44545.9|44567|44547|44563.4|44543.4|5
1728899970000|2024-10-14 09:59:30|44563.4|44543.4|44554.5|44534.5|44563.4|44543.4|44554.5|44534.5|23
1728899980000|2024-10-14 09:59:40|44553.4|44533.4|44544.5|44524.5|44553.4|44533.4|44544.5|44524.5|14
1728899990000|2024-10-14 09:59:50|44548.2|44528.2|44557|44537|44557|44537|44548.2|44528.2|5
1728900000000|2024-10-14 10:00:00|44554.7|44534.7|44553.4|44533.4|44554.7|44534.7|44552.2|44532.2|5
1728900010000|2024-10-14 10:00:10|44550.9|44530.9|44553.4|44533.4|44553.4|44533.4|44549.5|44529.5|9
1728900020000|2024-10-14 10:00:20|44554.5|44534.5|44557|44537|44557|44537|44554.5|44534.5|2
1728900030000|2024-10-14 10:00:30|44558.4|44538.4|44562|44542|44562|44542|44557|44537|9
1728900040000|2024-10-14 10:00:40|44564.5|44544.5|44562|44542|44564.5|44544.5|44562|44542|2
1728900060000|2024-10-14 10:01:00|44562.1|44542.1|44562.1|44542.1|44562.1|44542.1|44562.1|44542.1|1
1728900070000|2024-10-14 10:01:10|44560.9|44540.9|44555.9|44535.9|44560.9|44540.9|44555.9|44535.9|3
1728900080000|2024-10-14 10:01:20|44554.6|44534.6|44554.6|44534.6|44557.1|44537.1|44554.6|44534.6|8
1728900090000|2024-10-14 10:01:30|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|2
1728900100000|2024-10-14 10:01:40|44550.9|44530.9|44552.1|44532.1|44552.1|44532.1|44550.9|44530.9|10
1728900110000|2024-10-14 10:01:50|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|2
1728900120000|2024-10-14 10:02:00|44558.2|44538.2|44557.1|44537.1|44558.2|44538.2|44557.1|44537.1|1
1728900130000|2024-10-14 10:02:10|44557.2|44537.2|44555.9|44535.9|44557.2|44537.2|44555.9|44535.9|10
1728900140000|2024-10-14 10:02:20|44554.6|44534.6|44548.4|44528.4|44554.6|44534.6|44548.4|44528.4|7
1728900150000|2024-10-14 10:02:30|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|2
1728900160000|2024-10-14 10:02:40|44544.6|44524.6|44545.9|44525.9|44547.1|44527.1|44544.6|44524.6|10
1728900170000|2024-10-14 10:02:50|44547.1|44527.1|44543.4|44523.4|44547.1|44527.1|44543.4|44523.4|1
1728900180000|2024-10-14 10:03:00|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|3
1728900190000|2024-10-14 10:03:10|44535.9|44515.9|44533.4|44513.4|44535.9|44515.9|44533.4|44513.4|3
1728900200000|2024-10-14 10:03:20|44534.6|44514.6|44533.4|44513.4|44534.6|44514.6|44533.4|44513.4|1
1728900210000|2024-10-14 10:03:30|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|9
1728900220000|2024-10-14 10:03:40|44533.4|44513.4|44534.6|44514.6|44535.9|44515.9|44532.2|44512.2|4
1728900230000|2024-10-14 10:03:50|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|0
1728900250000|2024-10-14 10:04:10|44528.4|44508.4|44528.4|44508.4|44528.4|44508.4|44528.4|44508.4|8
1728900260000|2024-10-14 10:04:20|44530.7|44510.7|44535.9|44515.9|44535.9|44515.9|44530.7|44510.7|10
1728900270000|2024-10-14 10:04:30|||||||||1
1728900280000|2024-10-14 10:04:40|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|1
1728900290000|2024-10-14 10:04:50|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|10
1728900300000|2024-10-14 10:05:00|44538.4|44518.4|44540.9|44520.9|44540.9|44520.9|44538.4|44518.4|1
1728900310000|2024-10-14 10:05:10|44539.7|44519.7|44538.4|44518.4|44539.7|44519.7|44538.4|44518.4|4
1728900320000|2024-10-14 10:05:20|44537.2|44517.2|44518.5|44498.5|44537.2|44517.2|44518.5|44498.5|10
1728900330000|2024-10-14 10:05:30|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|3
1728900340000|2024-10-14 10:05:40|44516|44496|44510.9|44490.9|44516|44496|44510.9|44490.9|3
1728900350000|2024-10-14 10:05:50|44508.4|44488.4|44498.4|44478.4|44508.4|44488.4|44498.4|44478.4|32
1728900360000|2024-10-14 10:06:00|44494.7|44474.7|44495.9|44475.9|44495.9|44475.9|44487.2|44467.2|9
1728900370000|2024-10-14 10:06:10|44498.4|44478.4|44499.7|44479.7|44499.7|44479.7|44498.4|44478.4|1
1728900380000|2024-10-14 10:06:20|44498.4|44478.4|44497.2|44477.2|44500.9|44480.9|44497.2|44477.2|8
1728900390000|2024-10-14 10:06:30|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44494.7|44474.7|3
1728900400000|2024-10-14 10:06:40|44494.7|44474.7|44485.9|44465.9|44494.7|44474.7|44485.9|44465.9|10
1728900410000|2024-10-14 10:06:50|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|7
1728900420000|2024-10-14 10:07:00|44482.1|44462.1|44484.7|44464.7|44485.9|44465.9|44482.1|44462.1|8
1728900430000|2024-10-14 10:07:10|44480.9|44460.9|44478.4|44458.4|44480.9|44460.9|44478.4|44458.4|2
1728900450000|2024-10-14 10:07:30|44479.7|44459.7|44479.7|44459.7|44479.7|44459.7|44478.4|44458.4|4
1728900460000|2024-10-14 10:07:40|44477.2|44457.2|44477.2|44457.2|44478.4|44458.4|44477.2|44457.2|5
1728900470000|2024-10-14 10:07:50|44473.4|44453.4|44477.2|44457.2|44477.2|44457.2|44473.4|44453.4|1
1728900480000|2024-10-14 10:08:00|||||||||2
1728900490000|2024-10-14 10:08:10|44473.4|44453.4|44474.6|44454.6|44474.6|44454.6|44473.4|44453.4|1
1728900500000|2024-10-14 10:08:20|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|0
1728900510000|2024-10-14 10:08:30|44477.2|44457.2|44473.4|44453.4|44477.2|44457.2|44473.4|44453.4|2
1728900520000|2024-10-14 10:08:40|44472.2|44452.2|44468.4|44448.4|44472.2|44452.2|44468.4|44448.4|7
1728900530000|2024-10-14 10:08:50|44467.2|44447.2|44464.6|44444.6|44467.2|44447.2|44464.6|44444.6|2
1728900540000|2024-10-14 10:09:00|44465.9|44445.9|44459.6|44439.6|44468.4|44448.4|44459.6|44439.6|30
1728900550000|2024-10-14 10:09:10|44458.4|44438.4|44464.6|44444.6|44464.6|44444.6|44458.4|44438.4|7
1728900560000|2024-10-14 10:09:20|44465.9|44445.9|44468.4|44448.4|44469.6|44449.6|44465.9|44445.9|1
1728900570000|2024-10-14 10:09:30|44470.9|44450.9|44474.6|44454.6|44477.1|44457.1|44470.9|44450.9|13
1728900580000|2024-10-14 10:09:40|44478.4|44458.4|44497.1|44477.1|44499.6|44479.6|44478.4|44458.4|38
1728900590000|2024-10-14 10:09:50|44495.9|44475.9|44498.4|44478.4|44498.4|44478.4|44495.9|44475.9|6
1728900610000|2024-10-14 10:10:10|44500.9|44480.9|44492.2|44472.2|44500.9|44480.9|44492.2|44472.2|8
1728900620000|2024-10-14 10:10:20|44490.9|44470.9|44487.2|44467.2|44492.2|44472.2|44487.2|44467.2|6
1728900630000|2024-10-14 10:10:30|44486|44466|44478.3|44458.3|44487.2|44467.2|44478.3|44458.3|4
1728900640000|2024-10-14 10:10:40|44477.1|44457.1|44478.4|44458.4|44478.4|44458.4|44475.8|44455.8|2
1728900650000|2024-10-14 10:10:50|44479.6|44459.6|44478.4|44458.4|44479.6|44459.6|44478.4|44458.4|8
1728900660000|2024-10-14 10:11:00|44477.2|44457.2|44477.2|44457.2|44477.2|44457.2|44473.4|44453.4|3
1728900670000|2024-10-14 10:11:10|44478.4|44458.4|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|1
1728900680000|2024-10-14 10:11:20|44482.1|44462.1|44485.9|44465.9|44485.9|44465.9|44482.1|44462.1|1
1728900690000|2024-10-14 10:11:30|44487.1|44467.1|44492.2|44472.2|44492.2|44472.2|44487.1|44467.1|1
1728900700000|2024-10-14 10:11:40|44493.5|44473.5|44499.7|44479.7|44499.7|44479.7|44493.5|44473.5|11
1728900710000|2024-10-14 10:11:50|44502.2|44482.2|44502.2|44482.2|44505.9|44485.9|44502.2|44482.2|2
1728900720000|2024-10-14 10:12:00|44505.9|44485.9|44499.7|44479.7|44505.9|44485.9|44499.7|44479.7|7
1728900730000|2024-10-14 10:12:10|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44499.7|44479.7|0
1728900740000|2024-10-14 10:12:20|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|2
1728900760000|2024-10-14 10:12:40|44499.7|44479.7|44502.2|44482.2|44502.2|44482.2|44497.2|44477.2|5
1728900770000|2024-10-14 10:12:50|44504.7|44484.7|44505.9|44485.9|44505.9|44485.9|44502.2|44482.2|1
1728900780000|2024-10-14 10:13:00|44502.2|44482.2|44497.2|44477.2|44502.2|44482.2|44497.2|44477.2|2
1728900800000|2024-10-14 10:13:20|||||||||5
1728900810000|2024-10-14 10:13:30|44499.7|44479.7|44504.7|44484.7|44504.7|44484.7|44499.7|44479.7|6
1728900820000|2024-10-14 10:13:40|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|44504.7|44484.7|4
1728900830000|2024-10-14 10:13:50|44506|44486|44507.2|44487.2|44507.2|44487.2|44506|44486|12
1728900840000|2024-10-14 10:14:00|44512.2|44492.2|44514.7|44494.7|44514.7|44494.7|44512.2|44492.2|6
1728900850000|2024-10-14 10:14:10|44517.2|44497.2|44514.7|44494.7|44517.2|44497.2|44514.7|44494.7|3
1728900860000|2024-10-14 10:14:20|44517.2|44497.2|44519.7|44499.7|44519.7|44499.7|44517.2|44497.2|3
1728900870000|2024-10-14 10:14:30|44520.9|44500.9|44519.7|44499.7|44522.2|44502.2|44519.7|44499.7|7
1728900880000|2024-10-14 10:14:40|44517.2|44497.2|44514.7|44494.7|44517.2|44497.2|44514.7|44494.7|0
1728900890000|2024-10-14 10:14:50|||||||||5
1728900900000|2024-10-14 10:15:00|44512.4|44492.4|44478.4|44458.4|44512.4|44492.4|44474.7|44454.7|30
1728900910000|2024-10-14 10:15:10|44476|44456|44472.4|44452.4|44476|44456|44472.4|44452.4|33
1728900920000|2024-10-14 10:15:20|44471.2|44451.2|44477.2|44457.2|44482.2|44462.2|44471.2|44451.2|14
1728900930000|2024-10-14 10:15:30|||||||||1
1728900940000|2024-10-14 10:15:40|44478.4|44458.4|44479.7|44459.7|44480.9|44460.9|44478.4|44458.4|2
1728900950000|2024-10-14 10:15:50|44474.7|44454.7|44474.7|44454.7|44474.7|44454.7|44474.7|44454.7|4
1728900960000|2024-10-14 10:16:00|44473.5|44453.5|44454.7|44434.7|44473.5|44453.5|44454.7|44434.7|8
1728900970000|2024-10-14 10:16:10|44453.5|44433.5|44452.2|44432.2|44453.5|44433.5|44447.2|44427.2|11
1728900980000|2024-10-14 10:16:20|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|44453.4|44433.4|2
1728900990000|2024-10-14 10:16:30|44454.7|44434.7|44459.7|44439.7|44459.7|44439.7|44454.7|44434.7|6
1728901000000|2024-10-14 10:16:40|44458.5|44438.5|44457.2|44437.2|44458.5|44438.5|44457.2|44437.2|3
1728901010000|2024-10-14 10:16:50|44459.7|44439.7|44452.2|44432.2|44459.7|44439.7|44452.2|44432.2|6
1728901020000|2024-10-14 10:17:00|44454.7|44434.7|44457.2|44437.2|44457.2|44437.2|44454.7|44434.7|2
1728901030000|2024-10-14 10:17:10|44460.9|44440.9|44463.5|44443.5|44463.5|44443.5|44460.9|44440.9|5
1728901040000|2024-10-14 10:17:20|44462.2|44442.2|44457.2|44437.2|44462.2|44442.2|44457.2|44437.2|13
1728901050000|2024-10-14 10:17:30|44456.1|44436.1|44457.2|44437.2|44457.2|44437.2|44454.7|44434.7|3
1728901060000|2024-10-14 10:17:40|||||||||2
1728901070000|2024-10-14 10:17:50|44456.1|44436.1|44457.2|44437.2|44457.2|44437.2|44453.6|44433.6|1
1728901080000|2024-10-14 10:18:00|44454.9|44434.9|44454.9|44434.9|44456.1|44436.1|44451.1|44431.1|8
1728901090000|2024-10-14 10:18:10|44456.1|44436.1|44461.1|44441.1|44461.1|44441.1|44456.1|44436.1|10
1728901100000|2024-10-14 10:18:20|44463.6|44443.6|44464.7|44444.7|44464.7|44444.7|44463.6|44443.6|1
1728901110000|2024-10-14 10:18:30|44467.2|44447.2|44477.2|44457.2|44477.2|44457.2|44467.2|44447.2|1
1728901120000|2024-10-14 10:18:40|44476.1|44456.1|44472.2|44452.2|44477.2|44457.2|44472.2|44452.2|5
1728901130000|2024-10-14 10:18:50|44469.7|44449.7|44475.9|44455.9|44475.9|44455.9|44469.7|44449.7|3
1728901140000|2024-10-14 10:19:00|44474.7|44454.7|44471.1|44451.1|44474.7|44454.7|44471.1|44451.1|5
1728901150000|2024-10-14 10:19:10|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|44471.1|44451.1|1
1728901160000|2024-10-14 10:19:20|44471.1|44451.1|44469.7|44449.7|44471.1|44451.1|44469.7|44449.7|0
1728901170000|2024-10-14 10:19:30|44468.4|44448.4|44459.9|44439.9|44468.4|44448.4|44458.6|44438.6|10
1728901180000|2024-10-14 10:19:40|44461.1|44441.1|44461.1|44441.1|44461.1|44441.1|44461.1|44441.1|4
1728901190000|2024-10-14 10:19:50|44462.2|44442.2|44467.2|44447.2|44467.2|44447.2|44462.2|44442.2|5
1728901200000|2024-10-14 10:20:00|44469.7|44449.7|44477.2|44457.2|44477.2|44457.2|44469.7|44449.7|1
1728901210000|2024-10-14 10:20:10|44478.4|44458.4|44487.2|44467.2|44487.2|44467.2|44478.4|44458.4|5
1728901230000|2024-10-14 10:20:30|||||||||2
1728901240000|2024-10-14 10:20:40|||||||||1
1728901250000|2024-10-14 10:20:50|44488.4|44468.4|44492.2|44472.2|44492.2|44472.2|44488.4|44468.4|0
1728901260000|2024-10-14 10:21:00|44493.4|44473.4|44517.2|44497.2|44519.7|44499.7|44493.4|44473.4|21
1728901270000|2024-10-14 10:21:10|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|3
1728901280000|2024-10-14 10:21:20|44517.2|44497.2|44517.2|44497.2|44518.4|44498.4|44514.7|44494.7|5
1728901290000|2024-10-14 10:21:30|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|0
1728901300000|2024-10-14 10:21:40|44519.6|44499.6|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|2
1728901310000|2024-10-14 10:21:50|44519.6|44499.6|44522.2|44502.2|44522.2|44502.2|44519.6|44499.6|3
1728901320000|2024-10-14 10:22:00|44521.1|44501.1|44532.2|44512.2|44536.1|44516.1|44519.7|44499.7|11
1728901330000|2024-10-14 10:22:10|44533.4|44513.4|44532.2|44512.2|44533.4|44513.4|44532.2|44512.2|3
1728901340000|2024-10-14 10:22:20|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|1
1728901350000|2024-10-14 10:22:30|44533.6|44513.6|44542.2|44522.2|44545.9|44525.9|44532.2|44512.2|13
1728901360000|2024-10-14 10:22:40|44543.4|44523.4|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|3
1728901370000|2024-10-14 10:22:50|44542.3|44522.3|44539.8|44519.8|44542.3|44522.3|44539.8|44519.8|6
1728901380000|2024-10-14 10:23:00|44542.3|44522.3|44542.3|44522.3|44542.3|44522.3|44537.3|44517.3|5
1728901390000|2024-10-14 10:23:10|||||||||2
1728901400000|2024-10-14 10:23:20|44541.1|44521.1|44542.3|44522.3|44542.3|44522.3|44541.1|44521.1|0
1728901410000|2024-10-14 10:23:30|44544.8|44524.8|44547.3|44527.3|44547.3|44527.3|44544.8|44524.8|3
1728901420000|2024-10-14 10:23:40|44548.4|44528.4|44548.4|44528.4|44549.6|44529.6|44548.4|44528.4|3
1728901430000|2024-10-14 10:23:50|44553.4|44533.4|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|8
1728901440000|2024-10-14 10:24:00|44553.6|44533.6|44552.3|44532.3|44554.8|44534.8|44552.3|44532.3|1
1728901450000|2024-10-14 10:24:10|44551.1|44531.1|44549.8|44529.8|44552.3|44532.3|44549.8|44529.8|3
1728901470000|2024-10-14 10:24:30|44550.9|44530.9|44547.3|44527.3|44552.3|44532.3|44547.3|44527.3|1
1728901480000|2024-10-14 10:24:40|||||||||1
1728901490000|2024-10-14 10:24:50|44549.8|44529.8|44547.3|44527.3|44552.3|44532.3|44547.3|44527.3|5
1728901500000|2024-10-14 10:25:00|44544.8|44524.8|44542.3|44522.3|44544.8|44524.8|44542.3|44522.3|3
1728901510000|2024-10-14 10:25:10|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|25
1728901520000|2024-10-14 10:25:20|44534.8|44514.8|44534.6|44514.6|44535.9|44515.9|44532.3|44512.3|7
1728901530000|2024-10-14 10:25:30|44533.4|44513.4|44528.4|44508.4|44533.4|44513.4|44528.4|44508.4|1
1728901540000|2024-10-14 10:25:40|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|1
1728901550000|2024-10-14 10:25:50|44523.4|44503.4|44520.9|44500.9|44523.4|44503.4|44520.9|44500.9|6
1728901560000|2024-10-14 10:26:00|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|2
1728901570000|2024-10-14 10:26:10|44522.3|44502.3|44517.3|44497.3|44522.3|44502.3|44517.3|44497.3|4
1728901580000|2024-10-14 10:26:20|44514.8|44494.8|44517.3|44497.3|44517.3|44497.3|44514.8|44494.8|1
1728901590000|2024-10-14 10:26:30|||||||||2
1728901600000|2024-10-14 10:26:40|44519.8|44499.8|44520.9|44500.9|44520.9|44500.9|44519.8|44499.8|1
1728901610000|2024-10-14 10:26:50|||||||||1
1728901620000|2024-10-14 10:27:00|44519.6|44499.6|44518.4|44498.4|44519.6|44499.6|44518.4|44498.4|2
1728901640000|2024-10-14 10:27:20|44519.6|44499.6|44518.4|44498.4|44519.6|44499.6|44518.4|44498.4|1
1728901650000|2024-10-14 10:27:30|44517.3|44497.3|44506.1|44486.1|44517.3|44497.3|44506.1|44486.1|12
1728901670000|2024-10-14 10:27:50|||||||||1
1728901680000|2024-10-14 10:28:00|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|1
1728901700000|2024-10-14 10:28:20|44506.1|44486.1|44501.1|44481.1|44506.1|44486.1|44501.1|44481.1|6
1728901710000|2024-10-14 10:28:30|44499.8|44479.8|44498.6|44478.6|44499.8|44479.8|44498.6|44478.6|1
1728901720000|2024-10-14 10:28:40|44497.3|44477.3|44494.8|44474.8|44497.3|44477.3|44494.8|44474.8|4
1728901730000|2024-10-14 10:28:50|44497.3|44477.3|44488.6|44468.6|44497.3|44477.3|44488.6|44468.6|6
1728901740000|2024-10-14 10:29:00|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|2
1728901760000|2024-10-14 10:29:20|44486.1|44466.1|44492.3|44472.3|44492.3|44472.3|44484.8|44464.8|7
1728901770000|2024-10-14 10:29:30|||||||||4
1728901780000|2024-10-14 10:29:40|44491.1|44471.1|44492.3|44472.3|44492.3|44472.3|44491.1|44471.1|0
1728901790000|2024-10-14 10:29:50|44493.6|44473.6|44492.3|44472.3|44493.6|44473.6|44492.3|44472.3|1
1728901800000|2024-10-14 10:30:00|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|10
1728901820000|2024-10-14 10:30:20|44501|44481|44507.3|44487.3|44507.3|44487.3|44501|44481|4
1728901830000|2024-10-14 10:30:30|44509.8|44489.8|44512.3|44492.3|44514.8|44494.8|44509.8|44489.8|5
1728901840000|2024-10-14 10:30:40|44507.3|44487.3|44512.3|44492.3|44512.3|44492.3|44507.3|44487.3|1
1728901850000|2024-10-14 10:30:50|44513.5|44493.5|44521|44501|44521|44501|44513.5|44493.5|5
1728901860000|2024-10-14 10:31:00|44522.3|44502.3|44522.3|44502.3|44522.3|44502.3|44519.8|44499.8|5
1728901880000|2024-10-14 10:31:20|44519.8|44499.8|44517.3|44497.3|44519.8|44499.8|44517.3|44497.3|1
1728901910000|2024-10-14 10:31:50|||||||||5
1728901920000|2024-10-14 10:32:00|44516|44496|44517.3|44497.3|44517.3|44497.3|44516|44496|1
1728901940000|2024-10-14 10:32:20|44514.8|44494.8|44514.8|44494.8|44517.3|44497.3|44514.8|44494.8|0
1728901950000|2024-10-14 10:32:30|44512.3|44492.3|44517.3|44497.3|44517.3|44497.3|44512.3|44492.3|4
1728901960000|2024-10-14 10:32:40|44516|44496|44512.3|44492.3|44516|44496|44512.3|44492.3|3
1728901970000|2024-10-14 10:32:50|44514.8|44494.8|44512.3|44492.3|44514.8|44494.8|44512.3|44492.3|0
1728901980000|2024-10-14 10:33:00|44508.6|44488.6|44506.1|44486.1|44508.6|44488.6|44506.1|44486.1|1
1728902010000|2024-10-14 10:33:30|44507.3|44487.3|44502.3|44482.3|44507.3|44487.3|44501.1|44481.1|2
1728902020000|2024-10-14 10:33:40|44501.1|44481.1|44502.3|44482.3|44502.3|44482.3|44499.9|44479.9|0
1728902030000|2024-10-14 10:33:50|44499.9|44479.9|44499.9|44479.9|44502.3|44482.3|44497.3|44477.3|0
1728902040000|2024-10-14 10:34:00|44497.3|44477.3|44508.5|44488.5|44508.5|44488.5|44497.3|44477.3|3
1728902050000|2024-10-14 10:34:10|44509.8|44489.8|44512.3|44492.3|44512.3|44492.3|44509.8|44489.8|2
1728902060000|2024-10-14 10:34:20|||||||||3
1728902070000|2024-10-14 10:34:30|44516.1|44496.1|44522.3|44502.3|44522.3|44502.3|44516.1|44496.1|6
1728902080000|2024-10-14 10:34:40|||||||||1
1728902090000|2024-10-14 10:34:50|44519.8|44499.8|44522.3|44502.3|44522.3|44502.3|44519.8|44499.8|2
1728902100000|2024-10-14 10:35:00|44517.3|44497.3|44517.3|44497.3|44522.3|44502.3|44517.3|44497.3|1
1728902110000|2024-10-14 10:35:10|44514.9|44494.9|44507.3|44487.3|44514.9|44494.9|44507.3|44487.3|6
1728902130000|2024-10-14 10:35:30|44502.3|44482.3|44502.3|44482.3|44502.3|44482.3|44502.3|44482.3|0
1728902140000|2024-10-14 10:35:40|44501.1|44481.1|44497.3|44477.3|44501.1|44481.1|44497.3|44477.3|2
1728902150000|2024-10-14 10:35:50|44496.1|44476.1|44494.8|44474.8|44496.1|44476.1|44494.8|44474.8|1
1728902160000|2024-10-14 10:36:00|44492.3|44472.3|44492.3|44472.3|44492.3|44472.3|44492.3|44472.3|5
1728902170000|2024-10-14 10:36:10|44491.1|44471.1|44487.3|44467.3|44491.1|44471.1|44487.3|44467.3|0
1728902180000|2024-10-14 10:36:20|44486.1|44466.1|44483.6|44463.6|44486.1|44466.1|44483.6|44463.6|2
1728902190000|2024-10-14 10:36:30|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|4
1728902200000|2024-10-14 10:36:40|44479.8|44459.8|44477.3|44457.3|44479.8|44459.8|44477.3|44457.3|0
1728902210000|2024-10-14 10:36:50|44474.8|44454.8|44477.3|44457.3|44477.3|44457.3|44474.8|44454.8|4
1728902220000|2024-10-14 10:37:00|44478.5|44458.5|44479.8|44459.8|44479.8|44459.8|44478.5|44458.5|0
1728902230000|2024-10-14 10:37:10|44482.3|44462.3|44484.8|44464.8|44484.8|44464.8|44482.3|44462.3|2
1728902240000|2024-10-14 10:37:20|44486|44466|44487.3|44467.3|44487.3|44467.3|44486|44466|0
1728902250000|2024-10-14 10:37:30|44484.8|44464.8|44484.8|44464.8|44487.3|44467.3|44484.8|44464.8|0
1728902260000|2024-10-14 10:37:40|44487.3|44467.3|44489.8|44469.8|44489.8|44469.8|44484.8|44464.8|6
1728902270000|2024-10-14 10:37:50|44492.3|44472.3|44494.8|44474.8|44494.8|44474.8|44492.3|44472.3|2
1728902320000|2024-10-14 10:38:40|44497.2|44477.2|44499.8|44479.8|44499.8|44479.8|44497.2|44477.2|6
1728902330000|2024-10-14 10:38:50|||||||||1
1728902340000|2024-10-14 10:39:00|44502.3|44482.3|44497.3|44477.3|44502.3|44482.3|44497.3|44477.3|6
1728902350000|2024-10-14 10:39:10|44499.7|44479.7|44497.3|44477.3|44502.3|44482.3|44497.3|44477.3|3
1728902390000|2024-10-14 10:39:50|44499.7|44479.7|44504.7|44484.7|44504.7|44484.7|44499.7|44479.7|6
1728902400000|2024-10-14 10:40:00|44512.3|44492.3|44518.5|44498.5|44518.5|44498.5|44512.3|44492.3|10
1728902410000|2024-10-14 10:40:10|||||||||2
1728902420000|2024-10-14 10:40:20|44519.7|44499.7|44522.3|44502.3|44522.3|44502.3|44519.7|44499.7|3
1728902430000|2024-10-14 10:40:30|44519.8|44499.8|44519.8|44499.8|44519.8|44499.8|44519.8|44499.8|4
1728902440000|2024-10-14 10:40:40|44521.1|44501.1|44522.3|44502.3|44522.3|44502.3|44517.3|44497.3|2
1728902460000|2024-10-14 10:41:00|44519.8|44499.8|44509.8|44489.8|44519.8|44499.8|44509.8|44489.8|5
1728902470000|2024-10-14 10:41:10|44508.6|44488.6|44502.3|44482.3|44508.6|44488.6|44502.3|44482.3|6
1728902480000|2024-10-14 10:41:20|44491.1|44471.1|44483.6|44463.6|44491.1|44471.1|44483.6|44463.6|5
1728902490000|2024-10-14 10:41:30|44482.3|44462.3|44482.3|44462.3|44483.6|44463.6|44479.8|44459.8|3
1728902500000|2024-10-14 10:41:40|44481.1|44461.1|44477.3|44457.3|44481.1|44461.1|44477.3|44457.3|4
1728902510000|2024-10-14 10:41:50|44474.8|44454.8|44474.8|44454.8|44477.3|44457.3|44472.3|44452.3|11
1728902520000|2024-10-14 10:42:00|44476.1|44456.1|44477.3|44457.3|44477.3|44457.3|44476.1|44456.1|2
1728902590000|2024-10-14 10:43:10|||||||||2
1728902600000|2024-10-14 10:43:20|44476.1|44456.1|44473.5|44453.5|44477.3|44457.3|44473.5|44453.5|3
1728902610000|2024-10-14 10:43:30|44476|44456|44476|44456|44476|44456|44476|44456|2
1728902620000|2024-10-14 10:43:40|44473.6|44453.6|44471|44451|44473.6|44453.6|44471|44451|0
1728902630000|2024-10-14 10:43:50|44476|44456|44476|44456|44476|44456|44476|44456|0
1728902640000|2024-10-14 10:44:00|44474.8|44454.8|44471|44451|44476|44456|44471|44451|1
1728902650000|2024-10-14 10:44:10|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|44466|44446|1
1728902660000|2024-10-14 10:44:20|44469.8|44449.8|44471|44451|44471|44451|44469.8|44449.8|2
1728902670000|2024-10-14 10:44:30|44472.3|44452.3|44474.7|44454.7|44474.7|44454.7|44472.3|44452.3|1
1728902680000|2024-10-14 10:44:40|44476|44456|44476|44456|44477.2|44457.2|44476|44456|2
1728902690000|2024-10-14 10:44:50|44477.2|44457.2|44486|44466|44486|44466|44477.2|44457.2|7
1728902700000|2024-10-14 10:45:00|44488.5|44468.5|44491|44471|44491|44471|44488.5|44468.5|2
1728902710000|2024-10-14 10:45:10|44492.3|44472.3|44494.7|44474.7|44494.7|44474.7|44492.3|44472.3|3
1728902720000|2024-10-14 10:45:20|44493.4|44473.4|44491|44471|44493.4|44473.4|44491|44471|2
1728902730000|2024-10-14 10:45:30|44496|44476|44489.7|44469.7|44496|44476|44489.7|44469.7|3
1728902740000|2024-10-14 10:45:40|||||||||1
1728902750000|2024-10-14 10:45:50|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|0
1728902760000|2024-10-14 10:46:00|44486|44466|44483.5|44463.5|44486|44466|44483.5|44463.5|10
1728902770000|2024-10-14 10:46:10|44482.3|44462.3|44482.3|44462.3|44482.3|44462.3|44482.3|44462.3|0
1728902780000|2024-10-14 10:46:20|44481.1|44461.1|44482.3|44462.3|44482.3|44462.3|44481|44461|3
1728902790000|2024-10-14 10:46:30|44481.1|44461.1|44478.6|44458.6|44481.1|44461.1|44478.6|44458.6|1
1728902800000|2024-10-14 10:46:40|44477.3|44457.3|44472.3|44452.3|44477.3|44457.3|44472.3|44452.3|1
1728902820000|2024-10-14 10:47:00|44467.3|44447.3|44467.3|44447.3|44467.3|44447.3|44467.3|44447.3|0
1728902830000|2024-10-14 10:47:10|44466.1|44446.1|44461.1|44441.1|44467.3|44447.3|44461.1|44441.1|21
1728902840000|2024-10-14 10:47:20|44460|44440|44460|44440|44460|44440|44460|44440|5
1728902850000|2024-10-14 10:47:30|44461.1|44441.1|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|2
1728902860000|2024-10-14 10:47:40|44461.1|44441.1|44462.3|44442.3|44463.6|44443.6|44461.1|44441.1|2
1728902870000|2024-10-14 10:47:50|44463.5|44443.5|44468.5|44448.5|44468.5|44448.5|44463.5|44443.5|1
1728902880000|2024-10-14 10:48:00|44469.7|44449.7|44468.5|44448.5|44469.7|44449.7|44468.5|44448.5|6
1728902900000|2024-10-14 10:48:20|44467.3|44447.3|44467.3|44447.3|44467.3|44447.3|44467.3|44447.3|1
1728902910000|2024-10-14 10:48:30|||||||||1
1728902920000|2024-10-14 10:48:40|44463.6|44443.6|44462.3|44442.3|44464.8|44444.8|44462.3|44442.3|10
1728902930000|2024-10-14 10:48:50|44463.5|44443.5|44463.5|44443.5|44464.8|44444.8|44463.5|44443.5|1
1728902950000|2024-10-14 10:49:10|||||||||1
1728902960000|2024-10-14 10:49:20|||||||||5
1728902970000|2024-10-14 10:49:30|44467.3|44447.3|44471|44451|44471|44451|44467.3|44447.3|10
1728902980000|2024-10-14 10:49:40|44468.7|44448.7|44471|44451|44471|44451|44468.7|44448.7|1
1728902990000|2024-10-14 10:49:50|44468.5|44448.5|44471|44451|44471|44451|44468.5|44448.5|30
1728903010000|2024-10-14 10:50:10|44468.5|44448.5|44467.3|44447.3|44468.5|44448.5|44467.3|44447.3|4
1728903020000|2024-10-14 10:50:20|44466.2|44446.2|44462.5|44442.5|44466.2|44446.2|44462.5|44442.5|5
1728903030000|2024-10-14 10:50:30|44461.3|44441.3|44457.5|44437.5|44461.3|44441.3|44457.5|44437.5|3
1728903040000|2024-10-14 10:50:40|44454.8|44434.8|44456.2|44436.2|44456.2|44436.2|44454.8|44434.8|2
1728903050000|2024-10-14 10:50:50|44457.3|44437.3|44458.7|44438.7|44458.7|44438.7|44457.3|44437.3|0
1728903060000|2024-10-14 10:51:00|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|44449.8|44429.8|36
1728903070000|2024-10-14 10:51:10|||||||||1
1728903080000|2024-10-14 10:51:20|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|0
1728903100000|2024-10-14 10:51:40|44453.5|44433.5|44457.3|44437.3|44457.3|44437.3|44452.3|44432.3|3
1728903110000|2024-10-14 10:51:50|||||||||3
1728903140000|2024-10-14 10:52:20|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|0
1728903160000|2024-10-14 10:52:40|44457.3|44437.3|44459.8|44439.8|44459.8|44439.8|44457.3|44437.3|1
1728903170000|2024-10-14 10:52:50|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|1
1728903190000|2024-10-14 10:53:10|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|0
1728903200000|2024-10-14 10:53:20|44452.3|44432.3|44454.8|44434.8|44454.8|44434.8|44452.3|44432.3|7
1728903210000|2024-10-14 10:53:30|||||||||1
1728903220000|2024-10-14 10:53:40|44456|44436|44457.3|44437.3|44457.3|44437.3|44452.3|44432.3|0
1728903230000|2024-10-14 10:53:50|||||||||2
1728903250000|2024-10-14 10:54:10|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|1
1728903260000|2024-10-14 10:54:20|44457.3|44437.3|44457.3|44437.3|44462.3|44442.3|44457.3|44437.3|1
1728903270000|2024-10-14 10:54:30|44462.3|44442.3|44457.3|44437.3|44462.3|44442.3|44457.3|44437.3|0
1728903280000|2024-10-14 10:54:40|44462.3|44442.3|44457.3|44437.3|44462.3|44442.3|44457.3|44437.3|4
1728903290000|2024-10-14 10:54:50|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|3
1728903300000|2024-10-14 10:55:00|||||||||1
1728903310000|2024-10-14 10:55:10|44456.2|44436.2|44454.9|44434.9|44456.2|44436.2|44452.4|44432.4|2
1728903320000|2024-10-14 10:55:20|44452.4|44432.4|44438.7|44418.7|44452.4|44432.4|44438.7|44418.7|9
1728903330000|2024-10-14 10:55:30|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|0
1728903340000|2024-10-14 10:55:40|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|0
1728903350000|2024-10-14 10:55:50|44436.2|44416.2|44437.4|44417.4|44437.4|44417.4|44436.2|44416.2|4
1728903370000|2024-10-14 10:56:10|44434.9|44414.9|44434.7|44414.7|44437.4|44417.4|44432.4|44412.4|3
1728903380000|2024-10-14 10:56:20|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44432.4|44412.4|4
1728903390000|2024-10-14 10:56:30|||||||||2
1728903400000|2024-10-14 10:56:40|44436.2|44416.2|44434.9|44414.9|44436.2|44416.2|44432.4|44412.4|2
1728903410000|2024-10-14 10:56:50|44432.4|44412.4|44437.4|44417.4|44437.4|44417.4|44432.4|44412.4|0
1728903420000|2024-10-14 10:57:00|44436.2|44416.2|44434.9|44414.9|44436.2|44416.2|44434.9|44414.9|0
1728903430000|2024-10-14 10:57:10|44429.9|44409.9|44424.9|44404.9|44429.9|44409.9|44424.9|44404.9|5
1728903440000|2024-10-14 10:57:20|44422.4|44402.4|44416|44396|44422.4|44402.4|44414.9|44394.9|8
1728903450000|2024-10-14 10:57:30|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44412.4|44392.4|0
1728903460000|2024-10-14 10:57:40|44416|44396|44418.7|44398.7|44418.7|44398.7|44413.7|44393.7|3
1728903470000|2024-10-14 10:57:50|44417.5|44397.5|44421|44401|44421|44401|44417.5|44397.5|2
1728903480000|2024-10-14 10:58:00|44419.9|44399.9|44422.4|44402.4|44422.4|44402.4|44418.7|44398.7|1
1728903490000|2024-10-14 10:58:10|44421|44401|44417.4|44397.4|44421|44401|44417.4|44397.4|1
1728903510000|2024-10-14 10:58:30|44414.9|44394.9|44413.7|44393.7|44414.9|44394.9|44413.7|44393.7|8
1728903520000|2024-10-14 10:58:40|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|2
1728903530000|2024-10-14 10:58:50|44408.7|44388.7|44403.7|44383.7|44408.7|44388.7|44403.7|44383.7|14
1728903540000|2024-10-14 10:59:00|44399.9|44379.9|44399.9|44379.9|44403.7|44383.7|44392.4|44372.4|42
1728903550000|2024-10-14 10:59:10|44397.4|44377.4|44392.4|44372.4|44397.4|44377.4|44392.4|44372.4|5
1728903560000|2024-10-14 10:59:20|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|7
1728903570000|2024-10-14 10:59:30|44389.9|44369.9|44387.4|44367.4|44389.9|44369.9|44387.4|44367.4|4
1728903580000|2024-10-14 10:59:40|44388.5|44368.5|44388.5|44368.5|44388.5|44368.5|44387.4|44367.4|1
1728903590000|2024-10-14 10:59:50|44389.9|44369.9|44386|44366|44389.9|44369.9|44382.4|44362.4|9
1728903600000|2024-10-14 11:00:00|44387.4|44367.4|44412.4|44392.4|44412.4|44392.4|44387.4|44367.4|13
1728903610000|2024-10-14 11:00:10|44414.7|44394.7|44417.4|44397.4|44417.4|44397.4|44414.7|44394.7|1
1728903620000|2024-10-14 11:00:20|44416.2|44396.2|44417.4|44397.4|44417.4|44397.4|44412.4|44392.4|1
1728903630000|2024-10-14 11:00:30|44416.2|44396.2|44417.4|44397.4|44417.4|44397.4|44413.7|44393.7|0
1728903640000|2024-10-14 11:00:40|44418.6|44398.6|44417.4|44397.4|44418.6|44398.6|44413.6|44393.6|23
1728903650000|2024-10-14 11:00:50|44418.7|44398.7|44422.4|44402.4|44423.6|44403.6|44418.7|44398.7|5
1728903660000|2024-10-14 11:01:00|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|0
1728903670000|2024-10-14 11:01:10|44420|44400|44421.2|44401.2|44421.2|44401.2|44420|44400|1
1728903680000|2024-10-14 11:01:20|44418.7|44398.7|44417.4|44397.4|44419.9|44399.9|44417.4|44397.4|1
1728903690000|2024-10-14 11:01:30|44422.4|44402.4|44417.4|44397.4|44422.4|44402.4|44417.4|44397.4|6
1728903700000|2024-10-14 11:01:40|44416.2|44396.2|44408.7|44388.7|44416.2|44396.2|44408.7|44388.7|2
1728903710000|2024-10-14 11:01:50|44411.1|44391.1|44412.4|44392.4|44412.4|44392.4|44411.1|44391.1|0
1728903720000|2024-10-14 11:02:00|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|2
1728903730000|2024-10-14 11:02:10|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|2
1728903740000|2024-10-14 11:02:20|44409.9|44389.9|44417.4|44397.4|44418.6|44398.6|44409.9|44389.9|6
1728903750000|2024-10-14 11:02:30|44418.6|44398.6|44417.4|44397.4|44418.6|44398.6|44417.4|44397.4|0
1728903760000|2024-10-14 11:02:40|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|0
1728903770000|2024-10-14 11:02:50|44414.9|44394.9|44412.4|44392.4|44414.9|44394.9|44412.4|44392.4|1
1728903780000|2024-10-14 11:03:00|44411.2|44391.2|44410|44390|44412.5|44392.5|44410|44390|15
1728903790000|2024-10-14 11:03:10|||||||||2
1728903800000|2024-10-14 11:03:20|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44410|44390|0
1728903810000|2024-10-14 11:03:30|44410|44390|44406.2|44386.2|44410|44390|44406.2|44386.2|5
1728903820000|2024-10-14 11:03:40|44406.3|44386.3|44410|44390|44410|44390|44406.2|44386.2|6
1728903840000|2024-10-14 11:04:00|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44410|44390|0
1728903860000|2024-10-14 11:04:20|44408.7|44388.7|44407.5|44387.5|44408.7|44388.7|44407.5|44387.5|1
1728903870000|2024-10-14 11:04:30|44406.2|44386.2|44404.9|44384.9|44406.2|44386.2|44404.9|44384.9|4
1728903880000|2024-10-14 11:04:40|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44405|44385|4
1728903890000|2024-10-14 11:04:50|44407.5|44387.5|44414.9|44394.9|44414.9|44394.9|44407.5|44387.5|8
1728903900000|2024-10-14 11:05:00|44416.1|44396.1|44419.9|44399.9|44421.2|44401.2|44416.1|44396.1|5
1728903910000|2024-10-14 11:05:10|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|1
1728903920000|2024-10-14 11:05:20|44412.5|44392.5|44411.2|44391.2|44412.5|44392.5|44411.2|44391.2|1
1728903930000|2024-10-14 11:05:30|44408.7|44388.7|44408.7|44388.7|44410|44390|44407.4|44387.4|2
1728903940000|2024-10-14 11:05:40|44409.9|44389.9|44413.6|44393.6|44413.6|44393.6|44409.9|44389.9|1
1728903950000|2024-10-14 11:05:50|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|0
1728903960000|2024-10-14 11:06:00|44416.1|44396.1|44417.4|44397.4|44417.4|44397.4|44416.1|44396.1|0
1728903970000|2024-10-14 11:06:10|44421.1|44401.1|44423.7|44403.7|44423.7|44403.7|44417.4|44397.4|0
1728903980000|2024-10-14 11:06:20|44425|44405|44427.4|44407.4|44427.4|44407.4|44425|44405|1
1728903990000|2024-10-14 11:06:30|44428.7|44408.7|44432.4|44412.4|44432.4|44412.4|44428.7|44408.7|1
1728904000000|2024-10-14 11:06:40|44433.6|44413.6|44437.4|44417.4|44437.4|44417.4|44433.6|44413.6|8
1728904010000|2024-10-14 11:06:50|44436.1|44416.1|44442.4|44422.4|44443.6|44423.6|44436.1|44416.1|12
1728904020000|2024-10-14 11:07:00|44443.6|44423.6|44448.6|44428.6|44451.1|44431.1|44443.6|44423.6|4
1728904030000|2024-10-14 11:07:10|44447.4|44427.4|44446.2|44426.2|44448.6|44428.6|44446.2|44426.2|5
1728904040000|2024-10-14 11:07:20|44448.6|44428.6|44449.9|44429.9|44449.9|44429.9|44446.1|44426.1|22
1728904050000|2024-10-14 11:07:30|44452.4|44432.4|44452.4|44432.4|44452.4|44432.4|44452.4|44432.4|8
1728904060000|2024-10-14 11:07:40|||||||||6
1728904070000|2024-10-14 11:07:50|44453.6|44433.6|44454.9|44434.9|44454.9|44434.9|44453.6|44433.6|12
1728904080000|2024-10-14 11:08:00|44453.6|44433.6|44454.9|44434.9|44454.9|44434.9|44453.6|44433.6|29
1728904090000|2024-10-14 11:08:10|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|44453.6|44433.6|0
1728904100000|2024-10-14 11:08:20|44454.9|44434.9|44459.9|44439.9|44459.9|44439.9|44454.9|44434.9|15
1728904110000|2024-10-14 11:08:30|44462.4|44442.4|44467.4|44447.4|44467.4|44447.4|44462.4|44442.4|7
1728904120000|2024-10-14 11:08:40|44464.9|44444.9|44432.4|44412.4|44464.9|44444.9|44432.4|44412.4|24
1728904130000|2024-10-14 11:08:50|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|0
1728904140000|2024-10-14 11:09:00|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44432.4|44412.4|7
1728904150000|2024-10-14 11:09:10|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44432.4|44412.4|2
1728904160000|2024-10-14 11:09:20|44436.1|44416.1|44438.6|44418.6|44438.6|44418.6|44436.1|44416.1|1
1728904170000|2024-10-14 11:09:30|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|1
1728904180000|2024-10-14 11:09:40|44436.1|44416.1|44437.4|44417.4|44437.4|44417.4|44434.9|44414.9|2
1728904190000|2024-10-14 11:09:50|44438.6|44418.6|44439.9|44419.9|44439.9|44419.9|44438.6|44418.6|3
1728904200000|2024-10-14 11:10:00|44442.3|44422.3|44444.9|44424.9|44444.9|44424.9|44442.3|44422.3|6
1728904210000|2024-10-14 11:10:10|44447.4|44427.4|44449.9|44429.9|44449.9|44429.9|44447.4|44427.4|1
1728904230000|2024-10-14 11:10:30|44451.1|44431.1|44452.4|44432.4|44452.4|44432.4|44451.1|44431.1|1
1728904240000|2024-10-14 11:10:40|44449.9|44429.9|44452.4|44432.4|44452.4|44432.4|44449.9|44429.9|2
1728904250000|2024-10-14 11:10:50|44448.7|44428.7|44447.4|44427.4|44448.7|44428.7|44447.4|44427.4|1
1728904260000|2024-10-14 11:11:00|44448.6|44428.6|44451.1|44431.1|44451.1|44431.1|44448.6|44428.6|1
1728904270000|2024-10-14 11:11:10|44449.8|44429.8|44451.1|44431.1|44451.1|44431.1|44449.8|44429.8|1
1728904280000|2024-10-14 11:11:20|44449.9|44429.9|44447.4|44427.4|44449.9|44429.9|44447.4|44427.4|0
1728904290000|2024-10-14 11:11:30|44448.7|44428.7|44452.4|44432.4|44452.4|44432.4|44448.7|44428.7|0
1728904310000|2024-10-14 11:11:50|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|0
1728904320000|2024-10-14 11:12:00|44452.4|44432.4|44439.9|44419.9|44452.4|44432.4|44439.9|44419.9|11
1728904330000|2024-10-14 11:12:10|||||||||2
1728904340000|2024-10-14 11:12:20|44442.4|44422.4|44427.4|44407.4|44442.4|44422.4|44427.4|44407.4|9
1728904360000|2024-10-14 11:12:40|||||||||2
1728904370000|2024-10-14 11:12:50|44423.7|44403.7|44421.1|44401.1|44423.7|44403.7|44421.1|44401.1|1
1728904380000|2024-10-14 11:13:00|44422.4|44402.4|44418.7|44398.7|44422.4|44402.4|44418.7|44398.7|1
1728904390000|2024-10-14 11:13:10|44417.4|44397.4|44416.2|44396.2|44417.4|44397.4|44416.2|44396.2|0
1728904400000|2024-10-14 11:13:20|44412.4|44392.4|44407.4|44387.4|44412.4|44392.4|44407.4|44387.4|3
1728904410000|2024-10-14 11:13:30|44406.2|44386.2|44402.4|44382.4|44406.2|44386.2|44401.2|44381.2|12
1728904420000|2024-10-14 11:13:40|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|3
1728904430000|2024-10-14 11:13:50|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|1
1728904450000|2024-10-14 11:14:10|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|0
1728904460000|2024-10-14 11:14:20|44413.7|44393.7|44412.4|44392.4|44413.7|44393.7|44411.2|44391.2|0
1728904470000|2024-10-14 11:14:30|44411.2|44391.2|44408.7|44388.7|44412.4|44392.4|44408.7|44388.7|1
1728904480000|2024-10-14 11:14:40|44407.4|44387.4|44406.2|44386.2|44408.7|44388.7|44406.2|44386.2|0
1728904490000|2024-10-14 11:14:50|44408.7|44388.7|44411.2|44391.2|44411.2|44391.2|44407.4|44387.4|10
1728904500000|2024-10-14 11:15:00|44413.7|44393.7|44415|44395|44417.4|44397.4|44413.7|44393.7|6
1728904510000|2024-10-14 11:15:10|44413.7|44393.7|44418.7|44398.7|44418.7|44398.7|44413.7|44393.7|3
1728904520000|2024-10-14 11:15:20|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|2
1728904540000|2024-10-14 11:15:40|44420.1|44400.1|44418.7|44398.7|44420.1|44400.1|44418.7|44398.7|0
1728904550000|2024-10-14 11:15:50|44417.4|44397.4|44416.2|44396.2|44417.4|44397.4|44416.2|44396.2|1
1728904560000|2024-10-14 11:16:00|||||||||2
1728904570000|2024-10-14 11:16:10|44415.1|44395.1|44409.9|44389.9|44416.2|44396.2|44409.9|44389.9|11
1728904580000|2024-10-14 11:16:20|44411.2|44391.2|44412.4|44392.4|44412.4|44392.4|44411.2|44391.2|2
1728904590000|2024-10-14 11:16:30|44413.6|44393.6|44417.4|44397.4|44418.7|44398.7|44413.6|44393.6|2
1728904600000|2024-10-14 11:16:40|44418.6|44398.6|44412.4|44392.4|44419.9|44399.9|44412.4|44392.4|2
1728904620000|2024-10-14 11:17:00|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|44409.9|44389.9|1
1728904630000|2024-10-14 11:17:10|44408.6|44388.6|44409.9|44389.9|44409.9|44389.9|44408.6|44388.6|10
1728904640000|2024-10-14 11:17:20|||||||||1
1728904660000|2024-10-14 11:17:40|44407.4|44387.4|44404.9|44384.9|44407.4|44387.4|44404.9|44384.9|6
1728904670000|2024-10-14 11:17:50|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|1
1728904680000|2024-10-14 11:18:00|44404.9|44384.9|44406.2|44386.2|44406.2|44386.2|44404.9|44384.9|2
1728904690000|2024-10-14 11:18:10|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|4
1728904700000|2024-10-14 11:18:20|44408.9|44388.9|44407.4|44387.4|44410.1|44390.1|44406.2|44386.2|2
1728904710000|2024-10-14 11:18:30|44408.7|44388.7|44414.9|44394.9|44414.9|44394.9|44408.7|44388.7|15
1728904720000|2024-10-14 11:18:40|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|1
1728904730000|2024-10-14 11:18:50|44409.9|44389.9|44418.6|44398.6|44418.6|44398.6|44409.9|44389.9|32
1728904740000|2024-10-14 11:19:00|44417.4|44397.4|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|3
1728904750000|2024-10-14 11:19:10|44414.8|44394.8|44409.8|44389.8|44414.8|44394.8|44409.8|44389.8|2
1728904760000|2024-10-14 11:19:20|44408.6|44388.6|44383.6|44363.6|44408.6|44388.6|44383.6|44363.6|6
1728904770000|2024-10-14 11:19:30|44382.3|44362.3|44383.6|44363.6|44383.6|44363.6|44382.3|44362.3|4
1728904780000|2024-10-14 11:19:40|44382.4|44362.4|44381.1|44361.1|44382.4|44362.4|44381.1|44361.1|1
1728904790000|2024-10-14 11:19:50|44382.3|44362.3|44381.1|44361.1|44382.3|44362.3|44379.8|44359.8|5
1728904800000|2024-10-14 11:20:00|44382.3|44362.3|44382.3|44362.3|44384.8|44364.8|44382.3|44362.3|4
1728904810000|2024-10-14 11:20:10|44381.1|44361.1|44379.8|44359.8|44381.1|44361.1|44379.8|44359.8|4
1728904820000|2024-10-14 11:20:20|44381|44361|44379.8|44359.8|44381.1|44361.1|44379.8|44359.8|0
1728904830000|2024-10-14 11:20:30|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|3
1728904840000|2024-10-14 11:20:40|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|1
1728904850000|2024-10-14 11:20:50|44382.3|44362.3|44382.3|44362.3|44383.6|44363.6|44381.1|44361.1|0
1728904860000|2024-10-14 11:21:00|44384.8|44364.8|44386|44366|44386|44366|44384.8|44364.8|3
1728904870000|2024-10-14 11:21:10|44388.5|44368.5|44392.3|44372.3|44393.5|44373.5|44388.5|44368.5|6
1728904880000|2024-10-14 11:21:20|44393.6|44373.6|44392.3|44372.3|44393.6|44373.6|44392.3|44372.3|1
1728904890000|2024-10-14 11:21:30|||||||||2
1728904900000|2024-10-14 11:21:40|44393.6|44373.6|44391.1|44371.1|44394.8|44374.8|44391.1|44371.1|3
1728904910000|2024-10-14 11:21:50|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|2
1728904920000|2024-10-14 11:22:00|44394.8|44374.8|44399.8|44379.8|44401|44381|44394.8|44374.8|2
1728904940000|2024-10-14 11:22:20|44398.6|44378.6|44392.3|44372.3|44398.6|44378.6|44392.3|44372.3|2
1728904950000|2024-10-14 11:22:30|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|1
1728904960000|2024-10-14 11:22:40|44389.8|44369.8|44392.3|44372.3|44392.3|44372.3|44389.8|44369.8|3
1728904970000|2024-10-14 11:22:50|44394.8|44374.8|44389.8|44369.8|44394.8|44374.8|44389.8|44369.8|2
1728904980000|2024-10-14 11:23:00|44391.1|44371.1|44392.3|44372.3|44393.6|44373.6|44391.1|44371.1|1
1728904990000|2024-10-14 11:23:10|44394.8|44374.8|44392.4|44372.4|44396.1|44376.1|44391.1|44371.1|3
1728905000000|2024-10-14 11:23:20|44391.1|44371.1|44387.3|44367.3|44391.1|44371.1|44384.9|44364.9|3
1728905010000|2024-10-14 11:23:30|44388.6|44368.6|44388.6|44368.6|44389.9|44369.9|44387.3|44367.3|3
1728905030000|2024-10-14 11:23:50|44386.1|44366.1|44384.9|44364.9|44386.1|44366.1|44384.9|44364.9|6
1728905040000|2024-10-14 11:24:00|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|1
1728905050000|2024-10-14 11:24:10|44381.3|44361.3|44378.8|44358.8|44381.3|44361.3|44378.8|44358.8|11
1728905060000|2024-10-14 11:24:20|44376.3|44356.3|44369.9|44349.9|44376.3|44356.3|44369.9|44349.9|6
1728905070000|2024-10-14 11:24:30|||||||||6
1728905080000|2024-10-14 11:24:40|44367.4|44347.4|44364.9|44344.9|44367.4|44347.4|44364.9|44344.9|3
1728905090000|2024-10-14 11:24:50|44363.8|44343.8|44363.8|44343.8|44364.9|44344.9|44363.8|44343.8|3
1728905100000|2024-10-14 11:25:00|44361.3|44341.3|44363.8|44343.8|44363.8|44343.8|44361.3|44341.3|5
1728905110000|2024-10-14 11:25:10|44359.9|44339.9|44347.4|44327.4|44359.9|44339.9|44347.4|44327.4|28
1728905120000|2024-10-14 11:25:20|44344.9|44324.9|44352.4|44332.4|44352.4|44332.4|44344.9|44324.9|15
1728905130000|2024-10-14 11:25:30|44349.9|44329.9|44354.9|44334.9|44354.9|44334.9|44347.4|44327.4|2
1728905140000|2024-10-14 11:25:40|44356.1|44336.1|44359.9|44339.9|44359.9|44339.9|44356.1|44336.1|2
1728905150000|2024-10-14 11:25:50|||||||||2
1728905160000|2024-10-14 11:26:00|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|6
1728905190000|2024-10-14 11:26:30|44361.3|44341.3|44359.9|44339.9|44361.3|44341.3|44359.9|44339.9|2
1728905200000|2024-10-14 11:26:40|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|3
1728905210000|2024-10-14 11:26:50|44352.4|44332.4|44357.4|44337.4|44357.4|44337.4|44352.4|44332.4|7
1728905220000|2024-10-14 11:27:00|44357.5|44337.5|44353.8|44333.8|44357.5|44337.5|44353.8|44333.8|8
1728905230000|2024-10-14 11:27:10|||||||||1
1728905240000|2024-10-14 11:27:20|44351.3|44331.3|44341.3|44321.3|44351.3|44331.3|44341.3|44321.3|6
1728905250000|2024-10-14 11:27:30|||||||||1
1728905260000|2024-10-14 11:27:40|44342.5|44322.5|44345|44325|44345|44325|44342.5|44322.5|1
1728905270000|2024-10-14 11:27:50|44350|44330|44347.5|44327.5|44350|44330|44347.5|44327.5|54
1728905280000|2024-10-14 11:28:00|44346.1|44326.1|44342.5|44322.5|44346.1|44326.1|44342.5|44322.5|2
1728905290000|2024-10-14 11:28:10|44341.3|44321.3|44342.5|44322.5|44342.5|44322.5|44338.8|44318.8|7
1728905300000|2024-10-14 11:28:20|44341.3|44321.3|44342.5|44322.5|44342.5|44322.5|44337.5|44317.5|2
1728905310000|2024-10-14 11:28:30|44338.8|44318.8|44342.5|44322.5|44342.5|44322.5|44338.8|44318.8|5
1728905330000|2024-10-14 11:28:50|44340|44320|44340|44320|44340|44320|44340|44320|15
1728905340000|2024-10-14 11:29:00|44338.8|44318.8|44337.5|44317.5|44340|44320|44337.5|44317.5|10
1728905350000|2024-10-14 11:29:10|44338.8|44318.8|44340|44320|44340|44320|44338.8|44318.8|1
1728905360000|2024-10-14 11:29:20|44342.5|44322.5|44347.5|44327.5|44347.5|44327.5|44342.5|44322.5|5
1728905370000|2024-10-14 11:29:30|44350|44330|44357.5|44337.5|44357.5|44337.5|44350|44330|10
1728905380000|2024-10-14 11:29:40|44358.8|44338.8|44360|44340|44360|44340|44357.5|44337.5|1
1728905390000|2024-10-14 11:29:50|44358.8|44338.8|44358.6|44338.6|44362.5|44342.5|44358.6|44338.6|5
1728905400000|2024-10-14 11:30:00|44357.5|44337.5|44357.5|44337.5|44358.8|44338.8|44356.3|44336.3|14
1728905410000|2024-10-14 11:30:10|||||||||2
1728905420000|2024-10-14 11:30:20|||||||||2
1728905430000|2024-10-14 11:30:30|44358.8|44338.8|44353.8|44333.8|44361.1|44341.1|44353.8|44333.8|13
1728905440000|2024-10-14 11:30:40|44352.5|44332.5|44357.5|44337.5|44358.8|44338.8|44352.5|44332.5|5
1728905450000|2024-10-14 11:30:50|44358.8|44338.8|44367.3|44347.3|44367.3|44347.3|44358.8|44338.8|16
1728905460000|2024-10-14 11:31:00|44370|44350|44363.8|44343.8|44370|44350|44363.8|44343.8|31
1728905470000|2024-10-14 11:31:10|44365.1|44345.1|44362.6|44342.6|44365.1|44345.1|44362.6|44342.6|3
1728905480000|2024-10-14 11:31:20|44365.1|44345.1|44366.4|44346.4|44370.1|44350.1|44365.1|44345.1|38
1728905490000|2024-10-14 11:31:30|44365.1|44345.1|44351.4|44331.4|44365.1|44345.1|44351.4|44331.4|10
1728905500000|2024-10-14 11:31:40|44347.6|44327.6|44345.2|44325.2|44347.6|44327.6|44345.2|44325.2|29
1728905510000|2024-10-14 11:31:50|44346.4|44326.4|44342.6|44322.6|44347.6|44327.6|44342.6|44322.6|4
1728905520000|2024-10-14 11:32:00|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|44340.1|44320.1|32
1728905530000|2024-10-14 11:32:10|44346.3|44326.3|44347.6|44327.6|44347.6|44327.6|44346.3|44326.3|3
1728905540000|2024-10-14 11:32:20|44350.1|44330.1|44352.6|44332.6|44355.1|44335.1|44350.1|44330.1|2
1728905550000|2024-10-14 11:32:30|44355.1|44335.1|44351.4|44331.4|44355.1|44335.1|44351.4|44331.4|7
1728905560000|2024-10-14 11:32:40|44352.6|44332.6|44353.8|44333.8|44353.8|44333.8|44352.6|44332.6|4
1728905570000|2024-10-14 11:32:50|44352.6|44332.6|44357.6|44337.6|44357.6|44337.6|44352.6|44332.6|3
1728905580000|2024-10-14 11:33:00|44358.8|44338.8|44360.1|44340.1|44362.6|44342.6|44358.8|44338.8|8
1728905590000|2024-10-14 11:33:10|||||||||1
1728905600000|2024-10-14 11:33:20|44361.4|44341.4|44366.4|44346.4|44366.4|44346.4|44361.4|44341.4|0
1728905610000|2024-10-14 11:33:30|44368.9|44348.9|44365.2|44345.2|44375.1|44355.1|44365.2|44345.2|5
1728905620000|2024-10-14 11:33:40|44361.4|44341.4|44351.4|44331.4|44361.4|44341.4|44351.4|44331.4|6
1728905630000|2024-10-14 11:33:50|44348.9|44328.9|44332.6|44312.6|44348.9|44328.9|44330.1|44310.1|20
1728905640000|2024-10-14 11:34:00|44328.9|44308.9|44331.4|44311.4|44332.6|44312.6|44326.4|44306.4|6
1728905650000|2024-10-14 11:34:10|44332.6|44312.6|44337.6|44317.6|44338.9|44318.9|44331.4|44311.4|4
1728905660000|2024-10-14 11:34:20|44336.4|44316.4|44352.6|44332.6|44352.6|44332.6|44336.4|44316.4|27
1728905670000|2024-10-14 11:34:30|44355.1|44335.1|44350.1|44330.1|44355.1|44335.1|44350.1|44330.1|8
1728905680000|2024-10-14 11:34:40|44348.8|44328.8|44345.1|44325.1|44348.8|44328.8|44342.7|44322.7|29
1728905690000|2024-10-14 11:34:50|44346.4|44326.4|44353.8|44333.8|44353.8|44333.8|44346.4|44326.4|2
1728905700000|2024-10-14 11:35:00|44355.1|44335.1|44360.1|44340.1|44361.3|44341.3|44355.1|44335.1|18
1728905710000|2024-10-14 11:35:10|44362.6|44342.6|44372.6|44352.6|44372.6|44352.6|44362.6|44342.6|10
1728905720000|2024-10-14 11:35:20|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44371.4|44351.4|1
1728905730000|2024-10-14 11:35:30|44373.8|44353.8|44371.4|44351.4|44373.8|44353.8|44371.4|44351.4|1
1728905740000|2024-10-14 11:35:40|44372.6|44352.6|44367.6|44347.6|44372.6|44352.6|44367.6|44347.6|4
1728905750000|2024-10-14 11:35:50|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|1
1728905760000|2024-10-14 11:36:00|44373.8|44353.8|44377.6|44357.6|44378.8|44358.8|44373.8|44353.8|6
1728905770000|2024-10-14 11:36:10|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|4
1728905780000|2024-10-14 11:36:20|44387.6|44367.6|44385.1|44365.1|44387.6|44367.6|44385.1|44365.1|0
1728905790000|2024-10-14 11:36:30|44386.3|44366.3|44385.1|44365.1|44390.1|44370.1|44385.1|44365.1|6
1728905800000|2024-10-14 11:36:40|44382.8|44362.8|44376.4|44356.4|44382.8|44362.8|44376.4|44356.4|3
1728905810000|2024-10-14 11:36:50|44378.9|44358.9|44378.9|44358.9|44378.9|44358.9|44378.9|44358.9|2
1728905820000|2024-10-14 11:37:00|44377.8|44357.8|44377.6|44357.6|44377.8|44357.8|44375.1|44355.1|5
1728905830000|2024-10-14 11:37:10|44376.4|44356.4|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|1
1728905840000|2024-10-14 11:37:20|||||||||1
1728905850000|2024-10-14 11:37:30|44380|44360|44381.3|44361.3|44381.3|44361.3|44380|44360|0
1728905860000|2024-10-14 11:37:40|44383.8|44363.8|44380.1|44360.1|44385.1|44365.1|44380.1|44360.1|4
1728905870000|2024-10-14 11:37:50|44375.1|44355.1|44375.1|44355.1|44377.6|44357.6|44375.1|44355.1|1
1728905880000|2024-10-14 11:38:00|44376.3|44356.3|44372.6|44352.6|44376.3|44356.3|44372.6|44352.6|6
1728905890000|2024-10-14 11:38:10|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|3
1728905910000|2024-10-14 11:38:30|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|2
1728905920000|2024-10-14 11:38:40|44385.1|44365.1|44375.1|44355.1|44385.1|44365.1|44375.1|44355.1|0
1728905930000|2024-10-14 11:38:50|44373.9|44353.9|44371.4|44351.4|44375.1|44355.1|44371.4|44351.4|3
1728905940000|2024-10-14 11:39:00|44372.6|44352.6|44370.1|44350.1|44375.1|44355.1|44370.1|44350.1|35
1728905950000|2024-10-14 11:39:10|44371.3|44351.3|44375.1|44355.1|44378.9|44358.9|44371.3|44351.3|13
1728905960000|2024-10-14 11:39:20|44377.6|44357.6|44380.1|44360.1|44380.1|44360.1|44377.6|44357.6|4
1728905970000|2024-10-14 11:39:30|44377.6|44357.6|44375.1|44355.1|44380.1|44360.1|44375.1|44355.1|9
1728905980000|2024-10-14 11:39:40|44376.4|44356.4|44371.4|44351.4|44377.6|44357.6|44368.9|44348.9|22
1728905990000|2024-10-14 11:39:50|44372.6|44352.6|44375.1|44355.1|44375.1|44355.1|44370.1|44350.1|10
1728906000000|2024-10-14 11:40:00|44377.6|44357.6|44377.6|44357.6|44380.1|44360.1|44377.6|44357.6|7
1728906010000|2024-10-14 11:40:10|44380.1|44360.1|44380.1|44360.1|44382.6|44362.6|44377.6|44357.6|9
1728906020000|2024-10-14 11:40:20|44378.9|44358.9|44365.1|44345.1|44378.9|44358.9|44365.1|44345.1|13
1728906030000|2024-10-14 11:40:30|44367.5|44347.5|44377.6|44357.6|44377.6|44357.6|44367.5|44347.5|9
1728906040000|2024-10-14 11:40:40|44380.1|44360.1|44382.6|44362.6|44382.6|44362.6|44380.1|44360.1|2
1728906050000|2024-10-14 11:40:50|44385.1|44365.1|44390.1|44370.1|44390.1|44370.1|44385.1|44365.1|4
1728906060000|2024-10-14 11:41:00|44391.3|44371.3|44395.1|44375.1|44397.5|44377.5|44391.3|44371.3|6
1728906070000|2024-10-14 11:41:10|44393.8|44373.8|44395.1|44375.1|44395.1|44375.1|44392.6|44372.6|7
1728906080000|2024-10-14 11:41:20|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|3
1728906090000|2024-10-14 11:41:30|44397.6|44377.6|44397.6|44377.6|44398.8|44378.8|44396.4|44376.4|7
1728906100000|2024-10-14 11:41:40|44396.4|44376.4|44394|44374|44396.4|44376.4|44394|44374|6
1728906110000|2024-10-14 11:41:50|44392.8|44372.8|44391.5|44371.5|44392.8|44372.8|44391.5|44371.5|0
1728906120000|2024-10-14 11:42:00|44390.1|44370.1|44392.6|44372.6|44392.6|44372.6|44390.1|44370.1|4
1728906130000|2024-10-14 11:42:10|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|3
1728906140000|2024-10-14 11:42:20|44396.3|44376.3|44410.1|44390.1|44410.1|44390.1|44396.3|44376.3|4
1728906150000|2024-10-14 11:42:30|44409|44389|44410.1|44390.1|44411.3|44391.3|44407.6|44387.6|8
1728906160000|2024-10-14 11:42:40|44407.6|44387.6|44405.1|44385.1|44407.6|44387.6|44405.1|44385.1|4
1728906170000|2024-10-14 11:42:50|44407.6|44387.6|44404|44384|44407.6|44387.6|44404|44384|6
1728906180000|2024-10-14 11:43:00|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|3
1728906190000|2024-10-14 11:43:10|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44407.6|44387.6|14
1728906200000|2024-10-14 11:43:20|44410.1|44390.1|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|5
1728906210000|2024-10-14 11:43:30|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|4
1728906220000|2024-10-14 11:43:40|44405.1|44385.1|44407.6|44387.6|44407.6|44387.6|44405.1|44385.1|0
1728906230000|2024-10-14 11:43:50|44406.5|44386.5|44402.6|44382.6|44407.6|44387.6|44402.6|44382.6|2
1728906240000|2024-10-14 11:44:00|44401.5|44381.5|44398.8|44378.8|44401.5|44381.5|44398.8|44378.8|4
1728906250000|2024-10-14 11:44:10|||||||||1
1728906280000|2024-10-14 11:44:40|44397.6|44377.6|44400.1|44380.1|44400.1|44380.1|44397.6|44377.6|6
1728906290000|2024-10-14 11:44:50|44397.6|44377.6|44398.8|44378.8|44398.8|44378.8|44396.5|44376.5|5
1728906300000|2024-10-14 11:45:00|44400.1|44380.1|44397.6|44377.6|44400.1|44380.1|44396.5|44376.5|0
1728906310000|2024-10-14 11:45:10|44396.5|44376.5|44400.1|44380.1|44400.1|44380.1|44396.5|44376.5|4
1728906320000|2024-10-14 11:45:20|44397.6|44377.6|44389|44369|44397.6|44377.6|44389|44369|7
1728906330000|2024-10-14 11:45:30|44381.5|44361.5|44379|44359|44381.5|44361.5|44379|44359|4
1728906340000|2024-10-14 11:45:40|44376.5|44356.5|44377.6|44357.6|44377.6|44357.6|44374|44354|6
1728906350000|2024-10-14 11:45:50|44379|44359|44379|44359|44379|44359|44379|44359|5
1728906360000|2024-10-14 11:46:00|44377.6|44357.6|44372.6|44352.6|44377.6|44357.6|44372.6|44352.6|10
1728906370000|2024-10-14 11:46:10|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44369|44349|4
1728906380000|2024-10-14 11:46:20|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44371.5|44351.5|1
1728906390000|2024-10-14 11:46:30|44375.1|44355.1|44380.1|44360.1|44380.1|44360.1|44375.1|44355.1|6
1728906400000|2024-10-14 11:46:40|44381.3|44361.3|44386.3|44366.3|44386.3|44366.3|44381.3|44361.3|0
1728906410000|2024-10-14 11:46:50|44385.1|44365.1|44385.1|44365.1|44385.1|44365.1|44385.1|44365.1|0
1728906420000|2024-10-14 11:47:00|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44386.3|44366.3|2
1728906440000|2024-10-14 11:47:20|44390|44370|44391.3|44371.3|44391.3|44371.3|44390|44370|2
1728906450000|2024-10-14 11:47:30|44392.5|44372.5|44390.2|44370.2|44392.5|44372.5|44390.2|44370.2|8
1728906460000|2024-10-14 11:47:40|44391.3|44371.3|44393.8|44373.8|44393.8|44373.8|44391.3|44371.3|1
1728906470000|2024-10-14 11:47:50|44392.7|44372.7|44395.2|44375.2|44395.2|44375.2|44392.7|44372.7|3
1728906480000|2024-10-14 11:48:00|44394|44374|44385.2|44365.2|44394|44374|44385.2|44365.2|7
1728906490000|2024-10-14 11:48:10|44384|44364|44384|44364|44384|44364|44384|44364|1
1728906500000|2024-10-14 11:48:20|44385.2|44365.2|44384|44364|44385.2|44365.2|44384|44364|0
1728906510000|2024-10-14 11:48:30|44382.7|44362.7|44377.8|44357.8|44382.7|44362.7|44374.1|44354.1|14
1728906520000|2024-10-14 11:48:40|44376.5|44356.5|44377.8|44357.8|44377.8|44357.8|44374.1|44354.1|6
1728906530000|2024-10-14 11:48:50|44376.5|44356.5|44380.2|44360.2|44380.2|44360.2|44376.5|44356.5|3
1728906540000|2024-10-14 11:49:00|44381.3|44361.3|44382.7|44362.7|44382.7|44362.7|44381.3|44361.3|3
1728906560000|2024-10-14 11:49:20|44384|44364|44384|44364|44384|44364|44384|44364|5
1728906570000|2024-10-14 11:49:30|44382.7|44362.7|44381.5|44361.5|44382.7|44362.7|44381.5|44361.5|2
1728906580000|2024-10-14 11:49:40|44380.3|44360.3|44385.2|44365.2|44385.2|44365.2|44379|44359|5
1728906600000|2024-10-14 11:50:00|44376.5|44356.5|44367.7|44347.7|44376.5|44356.5|44367.7|44347.7|7
1728906610000|2024-10-14 11:50:10|44368.8|44348.8|44371.3|44351.3|44372.5|44352.5|44368.8|44348.8|7
1728906620000|2024-10-14 11:50:20|44370.2|44350.2|44371.3|44351.3|44371.3|44351.3|44370.2|44350.2|1
1728906630000|2024-10-14 11:50:30|44370.2|44350.2|44370.2|44350.2|44373.8|44353.8|44370.2|44350.2|5
1728906640000|2024-10-14 11:50:40|44371.3|44351.3|44372.7|44352.7|44372.7|44352.7|44371.3|44351.3|2
1728906650000|2024-10-14 11:50:50|44375.2|44355.2|44378.8|44358.8|44378.8|44358.8|44375.2|44355.2|0
1728906660000|2024-10-14 11:51:00|44380.2|44360.2|44383.8|44363.8|44383.8|44363.8|44380.2|44360.2|4
1728906670000|2024-10-14 11:51:10|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|0
1728906680000|2024-10-14 11:51:20|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|1
1728906690000|2024-10-14 11:51:30|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|4
1728906700000|2024-10-14 11:51:40|44384|44364|44379|44359|44384|44364|44379|44359|5
1728906710000|2024-10-14 11:51:50|44376.5|44356.5|44375.3|44355.3|44376.5|44356.5|44375.3|44355.3|1
1728906720000|2024-10-14 11:52:00|44372.7|44352.7|44366.5|44346.5|44372.7|44352.7|44366.5|44346.5|4
1728906730000|2024-10-14 11:52:10|44365.2|44345.2|44364|44344|44365.2|44345.2|44364|44344|0
1728906740000|2024-10-14 11:52:20|44365.2|44345.2|44364|44344|44365.2|44345.2|44364|44344|3
1728906750000|2024-10-14 11:52:30|44362.8|44342.8|44351.5|44331.5|44362.8|44342.8|44351.5|44331.5|5
1728906760000|2024-10-14 11:52:40|44352.7|44332.7|44351.5|44331.5|44352.7|44332.7|44351.5|44331.5|5
1728906770000|2024-10-14 11:52:50|44350.2|44330.2|44349|44329|44350.2|44330.2|44349|44329|0
1728906780000|2024-10-14 11:53:00|44347.7|44327.7|44346.5|44326.5|44347.7|44327.7|44344.1|44324.1|10
1728906790000|2024-10-14 11:53:10|44347.7|44327.7|44355.2|44335.2|44358.8|44338.8|44347.7|44327.7|4
1728906800000|2024-10-14 11:53:20|||||||||1
1728906810000|2024-10-14 11:53:30|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|2
1728906820000|2024-10-14 11:53:40|44355.2|44335.2|44356.4|44336.4|44356.4|44336.4|44352.7|44332.7|2
1728906840000|2024-10-14 11:54:00|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|6
1728906850000|2024-10-14 11:54:10|44353.9|44333.9|44357.7|44337.7|44357.7|44337.7|44353.9|44333.9|2
1728906860000|2024-10-14 11:54:20|44361.5|44341.5|44371.5|44351.5|44371.5|44351.5|44361.5|44341.5|13
1728906870000|2024-10-14 11:54:30|44372.7|44352.7|44382.7|44362.7|44382.7|44362.7|44372.7|44352.7|18
1728906880000|2024-10-14 11:54:40|44387.7|44367.7|44394|44374|44394|44374|44387.7|44367.7|13
1728906890000|2024-10-14 11:54:50|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|0
1728906900000|2024-10-14 11:55:00|44396.4|44376.4|44395.2|44375.2|44405.2|44385.2|44395.2|44375.2|10
1728906920000|2024-10-14 11:55:20|||||||||1
1728906930000|2024-10-14 11:55:30|||||||||2
1728906940000|2024-10-14 11:55:40|44394|44374|44399|44379|44399|44379|44394|44374|17
1728906950000|2024-10-14 11:55:50|44405.2|44385.2|44406.5|44386.5|44407.7|44387.7|44405.2|44385.2|6
1728906960000|2024-10-14 11:56:00|44407.7|44387.7|44412.7|44392.7|44412.7|44392.7|44407.7|44387.7|6
1728906980000|2024-10-14 11:56:20|||||||||1
1728906990000|2024-10-14 11:56:30|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|4
1728907000000|2024-10-14 11:56:40|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|3
1728907020000|2024-10-14 11:57:00|44417.7|44397.7|44411.5|44391.5|44417.7|44397.7|44411.5|44391.5|7
1728907030000|2024-10-14 11:57:10|44412.7|44392.7|44416.5|44396.5|44416.5|44396.5|44412.7|44392.7|1
1728907040000|2024-10-14 11:57:20|||||||||3
1728907050000|2024-10-14 11:57:30|44419|44399|44419|44399|44421.5|44401.5|44419|44399|0
1728907060000|2024-10-14 11:57:40|44417.8|44397.8|44416.5|44396.5|44420.2|44400.2|44416.5|44396.5|1
1728907070000|2024-10-14 11:57:50|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|2
1728907080000|2024-10-14 11:58:00|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|1
1728907090000|2024-10-14 11:58:10|||||||||2
1728907100000|2024-10-14 11:58:20|44415.2|44395.2|44416.5|44396.5|44416.5|44396.5|44415.2|44395.2|1
1728907110000|2024-10-14 11:58:30|44419|44399|44419|44399|44419|44399|44419|44399|1
1728907120000|2024-10-14 11:58:40|44416.5|44396.5|44424|44404|44424|44404|44416.5|44396.5|9
1728907130000|2024-10-14 11:58:50|44427.7|44407.7|44430.2|44410.2|44430.2|44410.2|44427.7|44407.7|2
1728907140000|2024-10-14 11:59:00|44431.4|44411.4|44431.5|44411.5|44436.5|44416.5|44431.4|44411.4|6
1728907150000|2024-10-14 11:59:10|44432.7|44412.7|44431.5|44411.5|44432.7|44412.7|44431.5|44411.5|3
1728907160000|2024-10-14 11:59:20|44432.7|44412.7|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|2
1728907170000|2024-10-14 11:59:30|44433.9|44413.9|44441.5|44421.5|44441.5|44421.5|44432.7|44412.7|10
1728907180000|2024-10-14 11:59:40|44444|44424|44446.5|44426.5|44446.5|44426.5|44444|44424|42
1728907190000|2024-10-14 11:59:50|44447.7|44427.7|44447.7|44427.7|44448.9|44428.9|44447.7|44427.7|45
1728907200000|2024-10-14 12:00:00|44446.4|44426.4|44443.9|44423.9|44446.4|44426.4|44443.9|44423.9|31
1728907210000|2024-10-14 12:00:10|44441.4|44421.4|44440.1|44420.1|44443.9|44423.9|44440.1|44420.1|11
1728907220000|2024-10-14 12:00:20|44438.9|44418.9|44436.4|44416.4|44438.9|44418.9|44436.4|44416.4|4
1728907230000|2024-10-14 12:00:30|||||||||2
1728907240000|2024-10-14 12:00:40|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|2
1728907250000|2024-10-14 12:00:50|44435.1|44415.1|44433.9|44413.9|44435.1|44415.1|44433.9|44413.9|7
1728907260000|2024-10-14 12:01:00|44432.7|44412.7|44421.4|44401.4|44432.7|44412.7|44421.4|44401.4|13
1728907270000|2024-10-14 12:01:10|44420.2|44400.2|44421.4|44401.4|44421.4|44401.4|44417.7|44397.7|12
1728907280000|2024-10-14 12:01:20|44422.6|44402.6|44422.7|44402.7|44423.9|44403.9|44421.4|44401.4|1
1728907290000|2024-10-14 12:01:30|44421.4|44401.4|44417.8|44397.8|44421.4|44401.4|44416.5|44396.5|27
1728907300000|2024-10-14 12:01:40|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|1
1728907310000|2024-10-14 12:01:50|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|0
1728907320000|2024-10-14 12:02:00|44415.3|44395.3|44408|44388|44415.3|44395.3|44408|44388|13
1728907330000|2024-10-14 12:02:10|44409.2|44389.2|44410.5|44390.5|44411.7|44391.7|44409.2|44389.2|11
1728907340000|2024-10-14 12:02:20|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44410.5|44390.5|15
1728907350000|2024-10-14 12:02:30|44412.8|44392.8|44410.3|44390.3|44414.2|44394.2|44409.2|44389.2|4
1728907360000|2024-10-14 12:02:40|44414.2|44394.2|44425.3|44405.3|44426.5|44406.5|44413|44393|6
1728907370000|2024-10-14 12:02:50|44426.5|44406.5|44429.2|44409.2|44430.3|44410.3|44426.5|44406.5|2
1728907380000|2024-10-14 12:03:00|44430.3|44410.3|44434.2|44414.2|44435.3|44415.3|44430.3|44410.3|14
1728907390000|2024-10-14 12:03:10|44433|44413|44433|44413|44433|44413|44433|44413|1
1728907400000|2024-10-14 12:03:20|44429.2|44409.2|44425.3|44405.3|44429.2|44409.2|44422.8|44402.8|6
1728907410000|2024-10-14 12:03:30|44426.5|44406.5|44429.2|44409.2|44429.2|44409.2|44424.2|44404.2|6
1728907420000|2024-10-14 12:03:40|44428|44408|44422.8|44402.8|44428|44408|44422.8|44402.8|8
1728907430000|2024-10-14 12:03:50|44424|44404|44425.3|44405.3|44425.3|44405.3|44424|44404|3
1728907440000|2024-10-14 12:04:00|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|2
1728907450000|2024-10-14 12:04:10|44425.3|44405.3|44427.8|44407.8|44427.8|44407.8|44424.2|44404.2|7
1728907460000|2024-10-14 12:04:20|44425.3|44405.3|44422.8|44402.8|44425.3|44405.3|44422.8|44402.8|3
1728907470000|2024-10-14 12:04:30|44421.7|44401.7|44422.8|44402.8|44422.8|44402.8|44420.3|44400.3|6
1728907480000|2024-10-14 12:04:40|44424.2|44404.2|44426.5|44406.5|44426.5|44406.5|44424.2|44404.2|3
1728907490000|2024-10-14 12:04:50|44427.8|44407.8|44421.7|44401.7|44427.8|44407.8|44421.7|44401.7|3
1728907500000|2024-10-14 12:05:00|44420.5|44400.5|44413|44393|44420.5|44400.5|44413|44393|7
1728907510000|2024-10-14 12:05:10|44415.5|44395.5|44421.5|44401.5|44422.8|44402.8|44415.5|44395.5|24
1728907520000|2024-10-14 12:05:20|44422.8|44402.8|44442.8|44422.8|44445.3|44425.3|44422.8|44402.8|29
1728907530000|2024-10-14 12:05:30|||||||||1
1728907540000|2024-10-14 12:05:40|44444.2|44424.2|44441.7|44421.7|44444.2|44424.2|44441.7|44421.7|11
1728907550000|2024-10-14 12:05:50|44444.2|44424.2|44454.2|44434.2|44454.2|44434.2|44441.7|44421.7|9
1728907560000|2024-10-14 12:06:00|44456.7|44436.7|44451.7|44431.7|44456.7|44436.7|44446.7|44426.7|33
1728907570000|2024-10-14 12:06:10|44457.8|44437.8|44465.3|44445.3|44465.3|44445.3|44457.8|44437.8|36
1728907580000|2024-10-14 12:06:20|44464.2|44444.2|44456.7|44436.7|44464.2|44444.2|44456.7|44436.7|14
1728907590000|2024-10-14 12:06:30|44454.2|44434.2|44457.8|44437.8|44457.8|44437.8|44451.7|44431.7|8
1728907600000|2024-10-14 12:06:40|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|4
1728907610000|2024-10-14 12:06:50|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|12
1728907620000|2024-10-14 12:07:00|44458|44438|44451.7|44431.7|44458|44438|44451.7|44431.7|5
1728907630000|2024-10-14 12:07:10|44450.5|44430.5|44444.2|44424.2|44450.5|44430.5|44444.2|44424.2|9
1728907640000|2024-10-14 12:07:20|44443|44423|44439.2|44419.2|44443|44423|44439.2|44419.2|3
1728907650000|2024-10-14 12:07:30|||||||||3
1728907660000|2024-10-14 12:07:40|44439|44419|44442.9|44422.9|44442.9|44422.9|44439|44419|9
1728907670000|2024-10-14 12:07:50|44444|44424|44442.9|44422.9|44444|44424|44441.7|44421.7|2
1728907680000|2024-10-14 12:08:00|44441.7|44421.7|44439.2|44419.2|44442.9|44422.9|44439.2|44419.2|3
1728907690000|2024-10-14 12:08:10|44436.7|44416.7|44444.2|44424.2|44444.2|44424.2|44436.7|44416.7|2
1728907700000|2024-10-14 12:08:20|44445.4|44425.4|44441.7|44421.7|44445.4|44425.4|44441.7|44421.7|1
1728907710000|2024-10-14 12:08:30|44440.4|44420.4|44440.4|44420.4|44440.4|44420.4|44440.4|44420.4|8
1728907720000|2024-10-14 12:08:40|||||||||7
1728907730000|2024-10-14 12:08:50|44441.7|44421.7|44439.2|44419.2|44443|44423|44439.2|44419.2|6
1728907740000|2024-10-14 12:09:00|44440.4|44420.4|44439.2|44419.2|44442.9|44422.9|44439.2|44419.2|2
1728907750000|2024-10-14 12:09:10|44440.5|44420.5|44441.7|44421.7|44441.7|44421.7|44438|44418|2
1728907760000|2024-10-14 12:09:20|44440.4|44420.4|44443|44423|44443|44423|44440.4|44420.4|19
1728907780000|2024-10-14 12:09:40|44444.2|44424.2|44441.7|44421.7|44444.2|44424.2|44441.7|44421.7|3
1728907790000|2024-10-14 12:09:50|44445.4|44425.4|44450.4|44430.4|44450.4|44430.4|44444.2|44424.2|22
1728907800000|2024-10-14 12:10:00|44452.9|44432.9|44461.7|44441.7|44462.9|44442.9|44452.9|44432.9|21
1728907810000|2024-10-14 12:10:10|44460.4|44440.4|44470.4|44450.4|44470.4|44450.4|44460.4|44440.4|18
1728907820000|2024-10-14 12:10:20|44467.9|44447.9|44466.7|44446.7|44467.9|44447.9|44466.7|44446.7|8
1728907830000|2024-10-14 12:10:30|44465.5|44445.5|44465.4|44445.4|44466.5|44446.5|44462.9|44442.9|20
1728907840000|2024-10-14 12:10:40|44466.7|44446.7|44469.2|44449.2|44469.2|44449.2|44465.4|44445.4|6
1728907850000|2024-10-14 12:10:50|||||||||2
1728907860000|2024-10-14 12:11:00|44464.2|44444.2|44450.4|44430.4|44464.2|44444.2|44450.4|44430.4|13
1728907870000|2024-10-14 12:11:10|44449.2|44429.2|44444.2|44424.2|44450.4|44430.4|44441.7|44421.7|14
1728907880000|2024-10-14 12:11:20|44443|44423|44444.2|44424.2|44444.2|44424.2|44443|44423|1
1728907890000|2024-10-14 12:11:30|44443|44423|44444.2|44424.2|44444.2|44424.2|44440.4|44420.4|13
1728907900000|2024-10-14 12:11:40|44442.9|44422.9|44443|44423|44445.4|44425.4|44442.9|44422.9|9
1728907910000|2024-10-14 12:11:50|44441.7|44421.7|44437.9|44417.9|44441.7|44421.7|44437.9|44417.9|3
1728907920000|2024-10-14 12:12:00|44436.7|44416.7|44438|44418|44438|44418|44434.2|44414.2|13
1728907930000|2024-10-14 12:12:10|44436.8|44416.8|44431.8|44411.8|44436.8|44416.8|44431.8|44411.8|9
1728907940000|2024-10-14 12:12:20|44430.6|44410.6|44419.3|44399.3|44430.6|44410.6|44418.1|44398.1|15
1728907950000|2024-10-14 12:12:30|44419.2|44399.2|44418|44398|44423|44403|44418|44398|11
1728907960000|2024-10-14 12:12:40|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|3
1728907970000|2024-10-14 12:12:50|44414.3|44394.3|44403|44383|44414.3|44394.3|44403|44383|13
1728907980000|2024-10-14 12:13:00|44400.5|44380.5|44399.3|44379.3|44400.5|44380.5|44399.3|44379.3|13
1728907990000|2024-10-14 12:13:10|44400.5|44380.5|44398|44378|44400.5|44380.5|44398|44378|6
1728908000000|2024-10-14 12:13:20|44395.5|44375.5|44398|44378|44398|44378|44395.5|44375.5|5
1728908010000|2024-10-14 12:13:30|44399.2|44379.2|44398|44378|44399.2|44379.2|44398|44378|2
1728908020000|2024-10-14 12:13:40|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|3
1728908030000|2024-10-14 12:13:50|44398|44378|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|2
1728908040000|2024-10-14 12:14:00|44398|44378|44396.8|44376.8|44398|44378|44396.8|44376.8|1
1728908050000|2024-10-14 12:14:10|44398|44378|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|2
1728908060000|2024-10-14 12:14:20|44395.6|44375.6|44396.8|44376.8|44398|44378|44393|44373|16
1728908070000|2024-10-14 12:14:30|44398|44378|44403|44383|44403|44383|44398|44378|6
1728908080000|2024-10-14 12:14:40|44401.8|44381.8|44395.5|44375.5|44401.8|44381.8|44395.5|44375.5|24
1728908090000|2024-10-14 12:14:50|44394.3|44374.3|44388|44368|44394.3|44374.3|44388|44368|21
1728908100000|2024-10-14 12:15:00|44385.6|44365.6|44388|44368|44390.5|44370.5|44385.5|44365.5|14
1728908110000|2024-10-14 12:15:10|44383|44363|44375.5|44355.5|44383|44363|44375.5|44355.5|28
1728908120000|2024-10-14 12:15:20|44373|44353|44365.5|44345.5|44375.5|44355.5|44363|44343|24
1728908130000|2024-10-14 12:15:30|44366.7|44346.7|44369.3|44349.3|44369.3|44349.3|44365.5|44345.5|18
1728908140000|2024-10-14 12:15:40|44368.2|44348.2|44369.3|44349.3|44369.3|44349.3|44368.2|44348.2|5
1728908150000|2024-10-14 12:15:50|44373.2|44353.2|44373.2|44353.2|44373.2|44353.2|44373.2|44353.2|2
1728908160000|2024-10-14 12:16:00|44375.7|44355.7|44370.7|44350.7|44375.7|44355.7|44370.7|44350.7|5
1728908170000|2024-10-14 12:16:10|44369.5|44349.5|44373.2|44353.2|44373.2|44353.2|44369.5|44349.5|7
1728908180000|2024-10-14 12:16:20|44371.8|44351.8|44370.7|44350.7|44371.8|44351.8|44370.7|44350.7|1
1728908190000|2024-10-14 12:16:30|44373|44353|44390.5|44370.5|44393|44373|44373|44353|68
1728908200000|2024-10-14 12:16:40|44389.2|44369.2|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|5
1728908210000|2024-10-14 12:16:50|||||||||2
1728908220000|2024-10-14 12:17:00|44389.3|44369.3|44378.2|44358.2|44389.3|44369.3|44378.2|44358.2|3
1728908230000|2024-10-14 12:17:10|44377|44357|44369.3|44349.3|44377|44357|44369.3|44349.3|4
1728908240000|2024-10-14 12:17:20|44368.2|44348.2|44370.7|44350.7|44370.7|44350.7|44368.2|44348.2|1
1728908250000|2024-10-14 12:17:30|||||||||6
1728908260000|2024-10-14 12:17:40|44367|44347|44359.5|44339.5|44367|44347|44359.5|44339.5|13
1728908280000|2024-10-14 12:18:00|44358.3|44338.3|44360.7|44340.7|44365.7|44345.7|44358.3|44338.3|10
1728908290000|2024-10-14 12:18:10|||||||||2
1728908300000|2024-10-14 12:18:20|44358.2|44338.2|44363.2|44343.2|44363.2|44343.2|44358.2|44338.2|5
1728908310000|2024-10-14 12:18:30|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|4
1728908320000|2024-10-14 12:18:40|44363.2|44343.2|44369.3|44349.3|44369.3|44349.3|44363.2|44343.2|6
1728908330000|2024-10-14 12:18:50|44368.2|44348.2|44370.7|44350.7|44370.7|44350.7|44368.2|44348.2|9
1728908340000|2024-10-14 12:19:00|44371.8|44351.8|44370.7|44350.7|44374.5|44354.5|44370.7|44350.7|60
1728908350000|2024-10-14 12:19:10|44360.7|44340.7|44358.3|44338.3|44363.2|44343.2|44357|44337|32
1728908360000|2024-10-14 12:19:20|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|44355.8|44335.8|24
1728908370000|2024-10-14 12:19:30|44354.5|44334.5|44353.3|44333.3|44354.5|44334.5|44353.3|44333.3|0
1728908380000|2024-10-14 12:19:40|44352|44332|44353.3|44333.3|44354.5|44334.5|44349.5|44329.5|25
1728908390000|2024-10-14 12:19:50|44352.1|44332.1|44357|44337|44357|44337|44352.1|44332.1|27
1728908400000|2024-10-14 12:20:00|44355.8|44335.8|44334.6|44314.6|44355.8|44335.8|44334.6|44314.6|12
1728908410000|2024-10-14 12:20:10|44339.6|44319.6|44342.1|44322.1|44344.6|44324.6|44339.6|44319.6|11
1728908420000|2024-10-14 12:20:20|44343.3|44323.3|44344.5|44324.5|44347|44327|44343.3|44323.3|8
1728908430000|2024-10-14 12:20:30|44345.8|44325.8|44345.8|44325.8|44347|44327|44345.8|44325.8|2
1728908440000|2024-10-14 12:20:40|44343.3|44323.3|44339.5|44319.5|44343.3|44323.3|44339.5|44319.5|11
1728908450000|2024-10-14 12:20:50|44338.3|44318.3|44340.8|44320.8|44340.8|44320.8|44338.3|44318.3|3
1728908460000|2024-10-14 12:21:00|44343.3|44323.3|44350.8|44330.8|44350.8|44330.8|44343.3|44323.3|4
1728908470000|2024-10-14 12:21:10|44352|44332|44348.3|44328.3|44352|44332|44348.3|44328.3|7
1728908480000|2024-10-14 12:21:20|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|44347.1|44327.1|2
1728908490000|2024-10-14 12:21:30|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|44345.8|44325.8|2
1728908500000|2024-10-14 12:21:40|44347.1|44327.1|44348.3|44328.3|44348.3|44328.3|44345.8|44325.8|0
1728908510000|2024-10-14 12:21:50|44349.5|44329.5|44348.3|44328.3|44350.8|44330.8|44348.3|44328.3|12
1728908520000|2024-10-14 12:22:00|44347.1|44327.1|44345.8|44325.8|44347.1|44327.1|44345.8|44325.8|6
1728908530000|2024-10-14 12:22:10|44348.3|44328.3|44345.8|44325.8|44348.3|44328.3|44345.8|44325.8|2
1728908540000|2024-10-14 12:22:20|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|2
1728908550000|2024-10-14 12:22:30|44327.1|44307.1|44338.3|44318.3|44338.3|44318.3|44327.1|44307.1|14
1728908560000|2024-10-14 12:22:40|44342.1|44322.1|44345.8|44325.8|44345.8|44325.8|44342.1|44322.1|3
1728908570000|2024-10-14 12:22:50|44342.1|44322.1|44338.3|44318.3|44343.3|44323.3|44338.3|44318.3|8
1728908580000|2024-10-14 12:23:00|44337.1|44317.1|44339.5|44319.5|44339.5|44319.5|44337.1|44317.1|7
1728908590000|2024-10-14 12:23:10|44340.8|44320.8|44344.6|44324.6|44344.6|44324.6|44340.8|44320.8|5
1728908600000|2024-10-14 12:23:20|44348.3|44328.3|44354.5|44334.5|44354.5|44334.5|44348.3|44328.3|5
1728908610000|2024-10-14 12:23:30|44358.3|44338.3|44363.3|44343.3|44363.3|44343.3|44358.3|44338.3|3
1728908620000|2024-10-14 12:23:40|44362.1|44342.1|44363.3|44343.3|44363.3|44343.3|44358.3|44338.3|7
1728908630000|2024-10-14 12:23:50|44359.6|44339.6|44359.6|44339.6|44363.3|44343.3|44359.6|44339.6|10
1728908640000|2024-10-14 12:24:00|44360.8|44340.8|44344.6|44324.6|44360.8|44340.8|44343.5|44323.5|20
1728908650000|2024-10-14 12:24:10|44343.5|44323.5|44344.6|44324.6|44344.6|44324.6|44343.5|44323.5|2
1728908660000|2024-10-14 12:24:20|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|9
1728908670000|2024-10-14 12:24:30|||||||||1
1728908680000|2024-10-14 12:24:40|44347|44327|44344.6|44324.6|44347|44327|44344.6|44324.6|8
1728908690000|2024-10-14 12:24:50|44342.3|44322.3|44341|44321|44342.3|44322.3|44338.5|44318.5|9
1728908700000|2024-10-14 12:25:00|44331|44311|44319.8|44299.8|44331|44311|44318.5|44298.5|42
1728908710000|2024-10-14 12:25:10|44319.6|44299.6|44323.5|44303.5|44326|44306|44316|44296|14
1728908720000|2024-10-14 12:25:20|44326|44306|44326|44306|44328.5|44308.5|44323.5|44303.5|8
1728908730000|2024-10-14 12:25:30|44331|44311|44331|44311|44331|44311|44331|44311|3
1728908740000|2024-10-14 12:25:40|44329.8|44309.8|44323.5|44303.5|44329.8|44309.8|44323.5|44303.5|16
1728908750000|2024-10-14 12:25:50|44322.3|44302.3|44324.8|44304.8|44326|44306|44321|44301|20
1728908760000|2024-10-14 12:26:00|44323.5|44303.5|44333.5|44313.5|44333.5|44313.5|44321|44301|10
1728908770000|2024-10-14 12:26:10|||||||||2
1728908780000|2024-10-14 12:26:20|||||||||3
1728908790000|2024-10-14 12:26:30|44332.3|44312.3|44326|44306|44333.5|44313.5|44326|44306|4
1728908800000|2024-10-14 12:26:40|44328.3|44308.3|44328.5|44308.5|44331|44311|44326|44306|37
1728908810000|2024-10-14 12:26:50|44326|44306|44328.5|44308.5|44331|44311|44326|44306|1
1728908820000|2024-10-14 12:27:00|44326|44306|44331|44311|44331|44311|44326|44306|7
1728908830000|2024-10-14 12:27:10|44332.3|44312.3|44331|44311|44332.3|44312.3|44331|44311|4
1728908840000|2024-10-14 12:27:20|44336|44316|44343.5|44323.5|44343.5|44323.5|44336|44316|14
1728908850000|2024-10-14 12:27:30|44342.1|44322.1|44341|44321|44342.1|44322.1|44341|44321|5
1728908860000|2024-10-14 12:27:40|44339.8|44319.8|44338.5|44318.5|44339.8|44319.8|44338.5|44318.5|5
1728908880000|2024-10-14 12:28:00|44337.3|44317.3|44331|44311|44337.3|44317.3|44328.5|44308.5|15
1728908890000|2024-10-14 12:28:10|44332.1|44312.1|44337.3|44317.3|44341|44321|44332.1|44312.1|11
1728908900000|2024-10-14 12:28:20|||||||||1
1728908910000|2024-10-14 12:28:30|44336|44316|44336|44316|44338.5|44318.5|44336|44316|6
1728908920000|2024-10-14 12:28:40|44337.2|44317.2|44334.8|44314.8|44338.5|44318.5|44334.8|44314.8|7
1728908930000|2024-10-14 12:28:50|44332.3|44312.3|44338.5|44318.5|44338.5|44318.5|44332.3|44312.3|8
1728908940000|2024-10-14 12:29:00|44339.7|44319.7|44338.5|44318.5|44339.7|44319.7|44338.5|44318.5|6
1728908950000|2024-10-14 12:29:10|44339.7|44319.7|44341|44321|44341|44321|44339.7|44319.7|3
1728908960000|2024-10-14 12:29:20|44339.8|44319.8|44341|44321|44341|44321|44336|44316|7
1728908970000|2024-10-14 12:29:30|44339.8|44319.8|44338.5|44318.5|44339.8|44319.8|44338.5|44318.5|2
1728908980000|2024-10-14 12:29:40|44341|44321|44341|44321|44341|44321|44338.5|44318.5|12
1728908990000|2024-10-14 12:29:50|44338.5|44318.5|44341|44321|44341|44321|44338.5|44318.5|8
1728909000000|2024-10-14 12:30:00|44346|44326|44349.7|44329.7|44351|44331|44346|44326|6
1728909010000|2024-10-14 12:30:10|44351|44331|44352.3|44332.3|44352.3|44332.3|44351|44331|0
1728909020000|2024-10-14 12:30:20|||||||||1
1728909030000|2024-10-14 12:30:30|44349.8|44329.8|44351|44331|44354.8|44334.8|44349.8|44329.8|5
1728909040000|2024-10-14 12:30:40|44348.5|44328.5|44348.5|44328.5|44351|44331|44346|44326|3
1728909050000|2024-10-14 12:30:50|44347.2|44327.2|44346|44326|44347.2|44327.2|44346|44326|5
1728909060000|2024-10-14 12:31:00|44344.8|44324.8|44348.5|44328.5|44351|44331|44344.8|44324.8|7
1728909070000|2024-10-14 12:31:10|44349.7|44329.7|44353.5|44333.5|44354.7|44334.7|44349.7|44329.7|49
1728909080000|2024-10-14 12:31:20|44354.7|44334.7|44351|44331|44354.7|44334.7|44351|44331|3
1728909090000|2024-10-14 12:31:30|44353.3|44333.3|44365.8|44345.8|44365.8|44345.8|44351|44331|18
1728909100000|2024-10-14 12:31:40|44367|44347|44364.7|44344.7|44367|44347|44364.7|44344.7|1
1728909110000|2024-10-14 12:31:50|44363.3|44343.3|44358.3|44338.3|44363.3|44343.3|44358.3|44338.3|7
1728909120000|2024-10-14 12:32:00|44355.8|44335.8|44355.8|44335.8|44358.3|44338.3|44355.8|44335.8|7
1728909130000|2024-10-14 12:32:10|44354.7|44334.7|44354.7|44334.7|44354.7|44334.7|44354.7|44334.7|4
1728909140000|2024-10-14 12:32:20|44357.2|44337.2|44358.3|44338.3|44359.5|44339.5|44353.3|44333.3|64
1728909150000|2024-10-14 12:32:30|44359.5|44339.5|44355.8|44335.8|44359.5|44339.5|44355.8|44335.8|0
1728909160000|2024-10-14 12:32:40|44354.7|44334.7|44352|44332|44354.7|44334.7|44352|44332|3
1728909170000|2024-10-14 12:32:50|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|44349.7|44329.7|5
1728909180000|2024-10-14 12:33:00|44350.8|44330.8|44348.3|44328.3|44350.8|44330.8|44347.2|44327.2|7
1728909190000|2024-10-14 12:33:10|44345.8|44325.8|44343.3|44323.3|44345.8|44325.8|44343.3|44323.3|6
1728909200000|2024-10-14 12:33:20|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|13
1728909210000|2024-10-14 12:33:30|44343.3|44323.3|44343.3|44323.3|44345.8|44325.8|44343.3|44323.3|2
1728909220000|2024-10-14 12:33:40|44340.8|44320.8|44340.8|44320.8|44343.3|44323.3|44340.8|44320.8|4
1728909230000|2024-10-14 12:33:50|44339.7|44319.7|44343.3|44323.3|44343.3|44323.3|44338.3|44318.3|4
1728909240000|2024-10-14 12:34:00|44344.5|44324.5|44345.8|44325.8|44345.8|44325.8|44344.5|44324.5|2
1728909250000|2024-10-14 12:34:10|44345.9|44325.9|44350.9|44330.9|44350.9|44330.9|44345.9|44325.9|2
1728909260000|2024-10-14 12:34:20|44352|44332|44352|44332|44352|44332|44352|44332|0
1728909270000|2024-10-14 12:34:30|44353.4|44333.4|44358.4|44338.4|44358.4|44338.4|44353.4|44333.4|10
1728909280000|2024-10-14 12:34:40|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|2
1728909290000|2024-10-14 12:34:50|||||||||3
1728909300000|2024-10-14 12:35:00|44354.7|44334.7|44348.4|44328.4|44355.9|44335.9|44348.4|44328.4|7
1728909310000|2024-10-14 12:35:10|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|0
1728909320000|2024-10-14 12:35:20|44348.4|44328.4|44350.9|44330.9|44353.4|44333.4|44348.4|44328.4|5
1728909330000|2024-10-14 12:35:30|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|0
1728909340000|2024-10-14 12:35:40|44350.9|44330.9|44352.2|44332.2|44352.2|44332.2|44350.9|44330.9|0
1728909350000|2024-10-14 12:35:50|44350.9|44330.9|44350.9|44330.9|44350.9|44330.9|44350.9|44330.9|0
1728909360000|2024-10-14 12:36:00|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|44349.7|44329.7|0
1728909370000|2024-10-14 12:36:10|44348.5|44328.5|44344.7|44324.7|44348.5|44328.5|44344.7|44324.7|10
1728909390000|2024-10-14 12:36:30|44343.5|44323.5|44342.2|44322.2|44344.7|44324.7|44342.2|44322.2|7
1728909400000|2024-10-14 12:36:40|44341|44321|44336|44316|44341|44321|44334.8|44314.8|9
1728909410000|2024-10-14 12:36:50|44334.8|44314.8|44328.5|44308.5|44334.8|44314.8|44328.5|44308.5|6
1728909420000|2024-10-14 12:37:00|44329.8|44309.8|44328.5|44308.5|44329.8|44309.8|44324.8|44304.8|10
1728909430000|2024-10-14 12:37:10|44329.7|44309.7|44328.5|44308.5|44329.7|44309.7|44328.5|44308.5|6
1728909440000|2024-10-14 12:37:20|44329.7|44309.7|44324.7|44304.7|44329.7|44309.7|44323.5|44303.5|6
1728909450000|2024-10-14 12:37:30|44322.2|44302.2|44321|44301|44322.2|44302.2|44321|44301|5
1728909460000|2024-10-14 12:37:40|44319.8|44299.8|44317.3|44297.3|44321|44301|44317.3|44297.3|5
1728909470000|2024-10-14 12:37:50|44316|44296|44316|44296|44316|44296|44316|44296|5
1728909480000|2024-10-14 12:38:00|44313.6|44293.6|44294.7|44274.7|44313.6|44293.6|44286|44266|57
1728909490000|2024-10-14 12:38:10|44297.2|44277.2|44287.3|44267.3|44299.8|44279.8|44287.3|44267.3|16
1728909500000|2024-10-14 12:38:20|44286.1|44266.1|44287.3|44267.3|44287.3|44267.3|44286|44266|21
1728909510000|2024-10-14 12:38:30|44286|44266|44291|44271|44291|44271|44286|44266|9
1728909520000|2024-10-14 12:38:40|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|8
1728909530000|2024-10-14 12:38:50|44291|44271|44292.2|44272.2|44292.2|44272.2|44288.5|44268.5|11
1728909540000|2024-10-14 12:39:00|44291|44271|44296|44276|44296|44276|44291|44271|6
1728909550000|2024-10-14 12:39:10|44298.5|44278.5|44301|44281|44301|44281|44298.5|44278.5|4
1728909560000|2024-10-14 12:39:20|44298.5|44278.5|44301|44281|44301|44281|44298.5|44278.5|4
1728909570000|2024-10-14 12:39:30|44299.8|44279.8|44296|44276|44299.8|44279.8|44296|44276|4
1728909580000|2024-10-14 12:39:40|||||||||2
1728909590000|2024-10-14 12:39:50|44294.8|44274.8|44296|44276|44296|44276|44294.8|44274.8|3
1728909600000|2024-10-14 12:40:00|44294.8|44274.8|44286|44266|44294.8|44274.8|44286|44266|5
1728909610000|2024-10-14 12:40:10|44283.6|44263.6|44281|44261|44283.6|44263.6|44276|44256|23
1728909620000|2024-10-14 12:40:20|44278.5|44258.5|44281|44261|44281|44261|44278.5|44258.5|1
1728909630000|2024-10-14 12:40:30|44278.5|44258.5|44276|44256|44281|44261|44276|44256|28
1728909640000|2024-10-14 12:40:40|44278.5|44258.5|44276|44256|44278.5|44258.5|44276|44256|2
1728909650000|2024-10-14 12:40:50|44277.2|44257.2|44271|44251|44278.5|44258.5|44271|44251|6
1728909660000|2024-10-14 12:41:00|||||||||5
1728909670000|2024-10-14 12:41:10|44268.5|44248.5|44266|44246|44268.5|44248.5|44263.4|44243.4|26
1728909680000|2024-10-14 12:41:20|44264.8|44244.8|44272.3|44252.3|44272.3|44252.3|44263.5|44243.5|8
1728909690000|2024-10-14 12:41:30|44271|44251|44271|44251|44271|44251|44271|44251|6
1728909700000|2024-10-14 12:41:40|44269.8|44249.8|44266|44246|44269.8|44249.8|44264.8|44244.8|33
1728909710000|2024-10-14 12:41:50|44267.2|44247.2|44273.5|44253.5|44273.5|44253.5|44266|44246|36
1728909720000|2024-10-14 12:42:00|44276|44256|44281|44261|44281|44261|44276|44256|15
1728909730000|2024-10-14 12:42:10|44278.5|44258.5|44273.5|44253.5|44278.5|44258.5|44273.5|44253.5|9
1728909740000|2024-10-14 12:42:20|||||||||12
1728909750000|2024-10-14 12:42:30|44274.7|44254.7|44273.5|44253.5|44276|44256|44273.5|44253.5|10
1728909760000|2024-10-14 12:42:40|44271|44251|44274.8|44254.8|44276|44256|44271|44251|1
1728909770000|2024-10-14 12:42:50|44276|44256|44274.8|44254.8|44276|44256|44274.8|44254.8|3
1728909780000|2024-10-14 12:43:00|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|9
1728909790000|2024-10-14 12:43:10|44272.3|44252.3|44273.5|44253.5|44273.5|44253.5|44272.3|44252.3|36
1728909800000|2024-10-14 12:43:20|44272.3|44252.3|44269.8|44249.8|44273.5|44253.5|44268.5|44248.5|31
1728909810000|2024-10-14 12:43:30|44268.5|44248.5|44267.3|44247.3|44271|44251|44267.3|44247.3|8
1728909820000|2024-10-14 12:43:40|44271|44251|44272.3|44252.3|44272.3|44252.3|44271|44251|3
1728909830000|2024-10-14 12:43:50|44274.8|44254.8|44276|44256|44276|44256|44274.8|44254.8|5
1728909840000|2024-10-14 12:44:00|44278.5|44258.5|44276|44256|44278.5|44258.5|44276|44256|18
1728909850000|2024-10-14 12:44:10|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|21
1728909860000|2024-10-14 12:44:20|44273.5|44253.5|44272.2|44252.2|44273.5|44253.5|44271|44251|6
1728909870000|2024-10-14 12:44:30|44273.4|44253.4|44279.7|44259.7|44279.7|44259.7|44273.4|44253.4|8
1728909880000|2024-10-14 12:44:40|44281|44261|44299.7|44279.7|44299.7|44279.7|44281|44261|21
1728909890000|2024-10-14 12:44:50|44300.9|44280.9|44306|44286|44306|44286|44300.9|44280.9|18
1728909900000|2024-10-14 12:45:00|44304.7|44284.7|44306|44286|44306|44286|44301|44281|32
1728909910000|2024-10-14 12:45:10|44303.7|44283.7|44289.8|44269.8|44303.7|44283.7|44289.8|44269.8|16
1728909920000|2024-10-14 12:45:20|44287.3|44267.3|44283.5|44263.5|44287.3|44267.3|44283.5|44263.5|38
1728909930000|2024-10-14 12:45:30|44282.3|44262.3|44277.3|44257.3|44282.3|44262.3|44273.5|44253.5|28
1728909940000|2024-10-14 12:45:40|44276|44256|44276|44256|44277.2|44257.2|44276|44256|10
1728909950000|2024-10-14 12:45:50|||||||||4
1728909970000|2024-10-14 12:46:10|44278.5|44258.5|44281|44261|44281|44261|44278.5|44258.5|7
1728909980000|2024-10-14 12:46:20|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|8
1728909990000|2024-10-14 12:46:30|44282.2|44262.2|44281|44261|44282.2|44262.2|44281|44261|5
1728910000000|2024-10-14 12:46:40|44282.2|44262.2|44283.5|44263.5|44283.5|44263.5|44282.2|44262.2|7
1728910010000|2024-10-14 12:46:50|44284.7|44264.7|44287.2|44267.2|44289.7|44269.7|44284.7|44264.7|4
1728910020000|2024-10-14 12:47:00|44288.5|44268.5|44291|44271|44291|44271|44286|44266|1
1728910030000|2024-10-14 12:47:10|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|1
1728910040000|2024-10-14 12:47:20|44295.9|44275.9|44294.7|44274.7|44297.2|44277.2|44294.7|44274.7|5
1728910050000|2024-10-14 12:47:30|44297.2|44277.2|44301|44281|44301|44281|44295.9|44275.9|11
1728910060000|2024-10-14 12:47:40|44303.5|44283.5|44303.5|44283.5|44304.7|44284.7|44303.5|44283.5|6
1728910070000|2024-10-14 12:47:50|44304.7|44284.7|44308.5|44288.5|44308.5|44288.5|44304.7|44284.7|7
1728910080000|2024-10-14 12:48:00|44309.7|44289.7|44307.2|44287.2|44309.7|44289.7|44307.2|44287.2|9
1728910090000|2024-10-14 12:48:10|44306|44286|44303.5|44283.5|44306|44286|44303.5|44283.5|4
1728910100000|2024-10-14 12:48:20|44304.9|44284.9|44303.5|44283.5|44306|44286|44303.5|44283.5|3
1728910110000|2024-10-14 12:48:30|44301|44281|44306|44286|44306|44286|44301|44281|4
1728910120000|2024-10-14 12:48:40|44301|44281|44301|44281|44301|44281|44301|44281|15
1728910130000|2024-10-14 12:48:50|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|5
1728910140000|2024-10-14 12:49:00|44301|44281|44298.5|44278.5|44301|44281|44298.5|44278.5|4
1728910150000|2024-10-14 12:49:10|44296|44276|44296|44276|44296|44276|44296|44276|5
1728910160000|2024-10-14 12:49:20|||||||||5
1728910170000|2024-10-14 12:49:30|44294.9|44274.9|44276|44256|44294.9|44274.9|44276|44256|18
1728910180000|2024-10-14 12:49:40|44273.5|44253.5|44266|44246|44273.5|44253.5|44266|44246|29
1728910190000|2024-10-14 12:49:50|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|21
1728910200000|2024-10-14 12:50:00|44269.7|44249.7|44263.5|44243.5|44269.9|44249.9|44261|44241|31
1728910210000|2024-10-14 12:50:10|44266|44246|44271|44251|44273.5|44253.5|44263.5|44243.5|28
1728910220000|2024-10-14 12:50:20|44272.4|44252.4|44284.9|44264.9|44284.9|44264.9|44272.4|44252.4|25
1728910230000|2024-10-14 12:50:30|44287.4|44267.4|44291|44271|44291|44271|44284.9|44264.9|23
1728910240000|2024-10-14 12:50:40|44293.5|44273.5|44291|44271|44293.5|44273.5|44291|44271|13
1728910250000|2024-10-14 12:50:50|44288.5|44268.5|44296|44276|44296|44276|44288.5|44268.5|42
1728910260000|2024-10-14 12:51:00|44294.7|44274.7|44291|44271|44294.7|44274.7|44288.5|44268.5|25
1728910280000|2024-10-14 12:51:20|44288.5|44268.5|44291|44271|44291|44271|44288.5|44268.5|48
1728910290000|2024-10-14 12:51:30|44288.5|44268.5|44288.5|44268.5|44291|44271|44288.5|44268.5|5
1728910300000|2024-10-14 12:51:40|44291|44271|44291|44271|44291|44271|44288.5|44268.5|8
1728910310000|2024-10-14 12:51:50|44289.9|44269.9|44284.9|44264.9|44291|44271|44283.7|44263.7|8
1728910320000|2024-10-14 12:52:00|44286|44266|44286|44266|44286|44266|44286|44266|8
1728910330000|2024-10-14 12:52:10|44287.2|44267.2|44286|44266|44287.2|44267.2|44286|44266|1
1728910340000|2024-10-14 12:52:20|44288.5|44268.5|44283.5|44263.5|44291|44271|44283.5|44263.5|19
1728910350000|2024-10-14 12:52:30|44281|44261|44281|44261|44281|44261|44277.2|44257.2|3
1728910360000|2024-10-14 12:52:40|44281.1|44261.1|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|3
1728910370000|2024-10-14 12:52:50|44277.4|44257.4|44271.1|44251.1|44281.1|44261.1|44271.1|44251.1|15
1728910380000|2024-10-14 12:53:00|44276.1|44256.1|44283.6|44263.6|44283.6|44263.6|44276.1|44256.1|10
1728910390000|2024-10-14 12:53:10|44284.7|44264.7|44287.2|44267.2|44287.4|44267.4|44284.7|44264.7|6
1728910400000|2024-10-14 12:53:20|44286.1|44266.1|44282.4|44262.4|44287.2|44267.2|44282.4|44262.4|30
1728910410000|2024-10-14 12:53:30|44284.7|44264.7|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|3
1728910420000|2024-10-14 12:53:40|44284.7|44264.7|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|8
1728910430000|2024-10-14 12:53:50|44278.6|44258.6|44274.9|44254.9|44278.6|44258.6|44274.9|44254.9|24
1728910440000|2024-10-14 12:54:00|44276.1|44256.1|44276.1|44256.1|44278.6|44258.6|44276.1|44256.1|12
1728910450000|2024-10-14 12:54:10|44278.6|44258.6|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|12
1728910460000|2024-10-14 12:54:20|44274.9|44254.9|44279.9|44259.9|44281.2|44261.2|44273.6|44253.6|60
1728910470000|2024-10-14 12:54:30|44281.2|44261.2|44282.4|44262.4|44282.4|44262.4|44279.9|44259.9|31
1728910480000|2024-10-14 12:54:40|44281.2|44261.2|44284.9|44264.9|44284.9|44264.9|44281.2|44261.2|22
1728910490000|2024-10-14 12:54:50|44283.7|44263.7|44273.7|44253.7|44288.7|44268.7|44272.5|44252.5|48
1728910500000|2024-10-14 12:55:00|44278.7|44258.7|44276.2|44256.2|44279.9|44259.9|44276.2|44256.2|30
1728910510000|2024-10-14 12:55:10|44277.5|44257.5|44277.5|44257.5|44278.7|44258.7|44275|44255|15
1728910520000|2024-10-14 12:55:20|44278.7|44258.7|44276.1|44256.1|44279.9|44259.9|44273.7|44253.7|27
1728910530000|2024-10-14 12:55:30|44278.6|44258.6|44273.7|44253.7|44278.6|44258.6|44273.7|44253.7|22
1728910540000|2024-10-14 12:55:40|44272.4|44252.4|44267.4|44247.4|44272.4|44252.4|44267.4|44247.4|25
1728910550000|2024-10-14 12:55:50|44266.2|44246.2|44268.7|44248.7|44268.7|44248.7|44266.2|44246.2|5
1728910560000|2024-10-14 12:56:00|44263.7|44243.7|44253.7|44233.7|44263.7|44243.7|44250|44230|91
1728910570000|2024-10-14 12:56:10|44256.2|44236.2|44261.2|44241.2|44263.7|44243.7|44256.2|44236.2|35
1728910580000|2024-10-14 12:56:20|44262.5|44242.5|44263.7|44243.7|44263.7|44243.7|44258.7|44238.7|2
1728910590000|2024-10-14 12:56:30|44262.5|44242.5|44264.9|44244.9|44264.9|44244.9|44262.4|44242.4|50
1728910600000|2024-10-14 12:56:40|44263.7|44243.7|44262.4|44242.4|44264.9|44244.9|44262.4|44242.4|3
1728910610000|2024-10-14 12:56:50|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44262.4|44242.4|15
1728910620000|2024-10-14 12:57:00|44262.4|44242.4|44263.7|44243.7|44266.2|44246.2|44262.4|44242.4|8
1728910630000|2024-10-14 12:57:10|44266.2|44246.2|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|10
1728910640000|2024-10-14 12:57:20|||||||||3
1728910650000|2024-10-14 12:57:30|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44261.2|44241.2|11
1728910670000|2024-10-14 12:57:50|44257.4|44237.4|44258.7|44238.7|44258.7|44238.7|44256.1|44236.1|9
1728910680000|2024-10-14 12:58:00|44257.4|44237.4|44258.7|44238.7|44258.7|44238.7|44257.4|44237.4|3
1728910690000|2024-10-14 12:58:10|44257.4|44237.4|44262.4|44242.4|44262.4|44242.4|44257.4|44237.4|4
1728910700000|2024-10-14 12:58:20|44263.6|44243.6|44262.4|44242.4|44263.6|44243.6|44262.4|44242.4|2
1728910710000|2024-10-14 12:58:30|44261.2|44241.2|44248.7|44228.7|44261.2|44241.2|44248.7|44228.7|27
1728910720000|2024-10-14 12:58:40|44249.9|44229.9|44254.9|44234.9|44254.9|44234.9|44249.9|44229.9|15
1728910730000|2024-10-14 12:58:50|44253.7|44233.7|44254.9|44234.9|44254.9|44234.9|44253.7|44233.7|4
1728910740000|2024-10-14 12:59:00|44256.1|44236.1|44228.6|44208.6|44256.1|44236.1|44228.6|44208.6|50
1728910750000|2024-10-14 12:59:10|44229.8|44209.8|44231.1|44211.1|44234.9|44214.9|44229.8|44209.8|24
1728910760000|2024-10-14 12:59:20|44229.9|44209.9|44221.1|44201.1|44229.9|44209.9|44217.4|44197.4|55
1728910770000|2024-10-14 12:59:30|44219.9|44199.9|44211.1|44191.1|44221.1|44201.1|44211.1|44191.1|54
1728910780000|2024-10-14 12:59:40|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|31
1728910790000|2024-10-14 12:59:50|44202.4|44182.4|44198.6|44178.6|44203.6|44183.6|44193.6|44173.6|77
1728910800000|2024-10-14 13:00:00|44201.1|44181.1|44177.3|44157.3|44206.1|44186.1|44146.1|44126.1|266
1728910810000|2024-10-14 13:00:10|44176.1|44156.1|44148.6|44128.6|44176.1|44156.1|44146.1|44126.1|94
1728910820000|2024-10-14 13:00:20|44149.8|44129.8|44163.6|44143.6|44166.1|44146.1|44149.8|44129.8|63
1728910830000|2024-10-14 13:00:30|44166.1|44146.1|44176.1|44156.1|44178.6|44158.6|44166.1|44146.1|30
1728910840000|2024-10-14 13:00:40|44174.8|44154.8|44201.1|44181.1|44202.3|44182.3|44173.6|44153.6|29
1728910850000|2024-10-14 13:00:50|44199.9|44179.9|44196.1|44176.1|44199.9|44179.9|44191.1|44171.1|22
1728910860000|2024-10-14 13:01:00|44193.6|44173.6|44161.1|44141.1|44193.6|44173.6|44161.1|44141.1|30
1728910870000|2024-10-14 13:01:10|44158.6|44138.6|44146.1|44126.1|44161.1|44141.1|44146.1|44126.1|29
1728910880000|2024-10-14 13:01:20|44144.8|44124.8|44136.1|44116.1|44146.1|44126.1|44131.1|44111.1|47
1728910890000|2024-10-14 13:01:30|44133.6|44113.6|44146.1|44126.1|44148.6|44128.6|44133.6|44113.6|64
1728910900000|2024-10-14 13:01:40|44147.3|44127.3|44143.6|44123.6|44149.9|44129.9|44141.1|44121.1|56
1728910910000|2024-10-14 13:01:50|44141.1|44121.1|44156.1|44136.1|44156.1|44136.1|44133.6|44113.6|54
1728910920000|2024-10-14 13:02:00|44157.4|44137.4|44171.1|44151.1|44171.1|44151.1|44156.1|44136.1|54
1728910930000|2024-10-14 13:02:10|44169.9|44149.9|44173.6|44153.6|44176.1|44156.1|44168.6|44148.6|20
1728910940000|2024-10-14 13:02:20|44172.3|44152.3|44172.4|44152.4|44176.1|44156.1|44171.1|44151.1|16
1728910950000|2024-10-14 13:02:30|44173.6|44153.6|44174.9|44154.9|44174.9|44154.9|44166.1|44146.1|19
1728910960000|2024-10-14 13:02:40|44176.1|44156.1|44187.3|44167.3|44189.8|44169.8|44171.1|44151.1|48
1728910970000|2024-10-14 13:02:50|44186.1|44166.1|44183.6|44163.6|44198.6|44178.6|44183.6|44163.6|43
1728910980000|2024-10-14 13:03:00|44169.9|44149.9|44173.6|44153.6|44178.6|44158.6|44166.1|44146.1|26
1728910990000|2024-10-14 13:03:10|44174.8|44154.8|44181.1|44161.1|44182.3|44162.3|44174.8|44154.8|15
1728911000000|2024-10-14 13:03:20|44178.6|44158.6|44176.1|44156.1|44178.6|44158.6|44176.1|44156.1|9
1728911010000|2024-10-14 13:03:30|44178.6|44158.6|44193.6|44173.6|44193.6|44173.6|44178.6|44158.6|13
1728911020000|2024-10-14 13:03:40|44196.1|44176.1|44184.9|44164.9|44196.1|44176.1|44182.4|44162.4|2
1728911030000|2024-10-14 13:03:50|44186.1|44166.1|44174.9|44154.9|44186.1|44166.1|44174.9|44154.9|17
1728911040000|2024-10-14 13:04:00|44173.7|44153.7|44171.1|44151.1|44176.1|44156.1|44171.1|44151.1|10
1728911050000|2024-10-14 13:04:10|44169.9|44149.9|44168.6|44148.6|44169.9|44149.9|44162.3|44142.3|6
1728911060000|2024-10-14 13:04:20|44169.8|44149.8|44176.1|44156.1|44177.3|44157.3|44167.3|44147.3|10
1728911070000|2024-10-14 13:04:30|44177.3|44157.3|44171.1|44151.1|44177.4|44157.4|44169.9|44149.9|14
1728911080000|2024-10-14 13:04:40|44169.9|44149.9|44153.7|44133.7|44169.9|44149.9|44153.7|44133.7|52
1728911090000|2024-10-14 13:04:50|44149.9|44129.9|44139.9|44119.9|44149.9|44129.9|44138.7|44118.7|53
1728911100000|2024-10-14 13:05:00|44138.7|44118.7|44118.6|44098.6|44138.7|44118.7|44116.1|44096.1|89
1728911110000|2024-10-14 13:05:10|44116.1|44096.1|44128.6|44108.6|44131.1|44111.1|44116.1|44096.1|29
1728911120000|2024-10-14 13:05:20|44126.1|44106.1|44118.7|44098.7|44128.6|44108.6|44118.7|44098.7|73
1728911130000|2024-10-14 13:05:30|44117.6|44097.6|44136.1|44116.1|44136.1|44116.1|44116.2|44096.2|71
1728911140000|2024-10-14 13:05:40|44134.8|44114.8|44127.3|44107.3|44134.8|44114.8|44127.3|44107.3|27
1728911150000|2024-10-14 13:05:50|44126.1|44106.1|44118.6|44098.6|44126.1|44106.1|44118.6|44098.6|17
1728911160000|2024-10-14 13:06:00|44117.3|44097.3|44116.1|44096.1|44117.3|44097.3|44106.1|44086.1|33
1728911170000|2024-10-14 13:06:10|44114.9|44094.9|44113.6|44093.6|44114.9|44094.9|44111.2|44091.2|8
1728911180000|2024-10-14 13:06:20|44111.1|44091.1|44098.6|44078.6|44111.1|44091.1|44097.4|44077.4|27
1728911190000|2024-10-14 13:06:30|44101.1|44081.1|44108.6|44088.6|44113.6|44093.6|44101.1|44081.1|53
1728911200000|2024-10-14 13:06:40|44106.1|44086.1|44111.1|44091.1|44111.1|44091.1|44106.1|44086.1|11
1728911210000|2024-10-14 13:06:50|44112.3|44092.3|44122.3|44102.3|44122.3|44102.3|44112.3|44092.3|15
1728911220000|2024-10-14 13:07:00|44121.1|44101.1|44136|44116|44136|44116|44118.6|44098.6|17
1728911230000|2024-10-14 13:07:10|44137.3|44117.3|44132.4|44112.4|44138.6|44118.6|44131.1|44111.1|16
1728911240000|2024-10-14 13:07:20|44134.8|44114.8|44129.9|44109.9|44134.8|44114.8|44129.9|44109.9|12
1728911250000|2024-10-14 13:07:30|44131.1|44111.1|44121.1|44101.1|44131.1|44111.1|44121.1|44101.1|4
1728911260000|2024-10-14 13:07:40|44119.8|44099.8|44121.1|44101.1|44121.1|44101.1|44117.3|44097.3|3
1728911270000|2024-10-14 13:07:50|44123.6|44103.6|44119.9|44099.9|44124.9|44104.9|44119.9|44099.9|3
1728911280000|2024-10-14 13:08:00|44117.4|44097.4|44121.1|44101.1|44123.6|44103.6|44116.2|44096.2|11
1728911290000|2024-10-14 13:08:10|44122.3|44102.3|44126.1|44106.1|44128.6|44108.6|44121.1|44101.1|5
1728911300000|2024-10-14 13:08:20|44128.6|44108.6|44133.6|44113.6|44133.6|44113.6|44128.6|44108.6|3
1728911310000|2024-10-14 13:08:30|44134.8|44114.8|44132.3|44112.3|44134.8|44114.8|44129.9|44109.9|28
1728911320000|2024-10-14 13:08:40|44131|44111|44132.4|44112.4|44132.4|44112.4|44129.8|44109.8|9
1728911330000|2024-10-14 13:08:50|44134.9|44114.9|44137.3|44117.3|44137.3|44117.3|44134.9|44114.9|11
1728911340000|2024-10-14 13:09:00|44138.6|44118.6|44127.4|44107.4|44138.6|44118.6|44127.4|44107.4|11
1728911350000|2024-10-14 13:09:10|44126.1|44106.1|44132.4|44112.4|44133.6|44113.6|44126.1|44106.1|8
1728911360000|2024-10-14 13:09:20|44131.1|44111.1|44138.6|44118.6|44138.6|44118.6|44131.1|44111.1|6
1728911370000|2024-10-14 13:09:30|44137.4|44117.4|44142.4|44122.4|44144.9|44124.9|44136.1|44116.1|13
1728911380000|2024-10-14 13:09:40|44141.2|44121.2|44151.1|44131.1|44151.1|44131.1|44139.9|44119.9|8
1728911390000|2024-10-14 13:09:50|44152.3|44132.3|44154.9|44134.9|44161.1|44141.1|44152.3|44132.3|8
1728911400000|2024-10-14 13:10:00|44151.1|44131.1|44141.1|44121.1|44151.1|44131.1|44139.9|44119.9|9
1728911410000|2024-10-14 13:10:10|44139.8|44119.8|44141.1|44121.1|44141.1|44121.1|44136.1|44116.1|10
1728911420000|2024-10-14 13:10:20|44139.9|44119.9|44136.1|44116.1|44139.9|44119.9|44136.1|44116.1|8
1728911430000|2024-10-14 13:10:30|44138.6|44118.6|44151.1|44131.1|44151.1|44131.1|44138.6|44118.6|4
1728911440000|2024-10-14 13:10:40|44152.3|44132.3|44161.1|44141.1|44161.1|44141.1|44152.3|44132.3|3
1728911450000|2024-10-14 13:10:50|44162.4|44142.4|44166.1|44146.1|44169.9|44149.9|44162.4|44142.4|35
1728911460000|2024-10-14 13:11:00|44168.6|44148.6|44183.6|44163.6|44183.6|44163.6|44168.6|44148.6|5
1728911470000|2024-10-14 13:11:10|44186.1|44166.1|44191.1|44171.1|44191.1|44171.1|44184.9|44164.9|8
1728911480000|2024-10-14 13:11:20|44188.6|44168.6|44188.6|44168.6|44188.6|44168.6|44183.6|44163.6|27
1728911490000|2024-10-14 13:11:30|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|2
1728911500000|2024-10-14 13:11:40|44189.8|44169.8|44178.6|44158.6|44191.1|44171.1|44178.6|44158.6|7
1728911510000|2024-10-14 13:11:50|44176.1|44156.1|44181.1|44161.1|44186.1|44166.1|44176.1|44156.1|15
1728911520000|2024-10-14 13:12:00|44179.9|44159.9|44181.1|44161.1|44181.1|44161.1|44178.6|44158.6|5
1728911530000|2024-10-14 13:12:10|44183.6|44163.6|44186.1|44166.1|44186.1|44166.1|44183.6|44163.6|5
1728911540000|2024-10-14 13:12:20|44191.1|44171.1|44188.6|44168.6|44193.5|44173.5|44188.6|44168.6|13
1728911550000|2024-10-14 13:12:30|44189.8|44169.8|44188.6|44168.6|44191.1|44171.1|44187.4|44167.4|7
1728911560000|2024-10-14 13:12:40|44191.1|44171.1|44183.6|44163.6|44191.1|44171.1|44181.1|44161.1|11
1728911570000|2024-10-14 13:12:50|44181.1|44161.1|44179.8|44159.8|44182.3|44162.3|44177.3|44157.3|77
1728911580000|2024-10-14 13:13:00|44177.3|44157.3|44172.3|44152.3|44179.8|44159.8|44172.3|44152.3|33
1728911590000|2024-10-14 13:13:10|44167.3|44147.3|44164.8|44144.8|44167.3|44147.3|44164.8|44144.8|29
1728911600000|2024-10-14 13:13:20|44166.1|44146.1|44163.5|44143.5|44167.3|44147.3|44163.5|44143.5|6
1728911610000|2024-10-14 13:13:30|44159.8|44139.8|44169.8|44149.8|44169.8|44149.8|44158.6|44138.6|10
1728911620000|2024-10-14 13:13:40|44171|44151|44167.3|44147.3|44173.5|44153.5|44164.8|44144.8|10
1728911630000|2024-10-14 13:13:50|44168.5|44148.5|44169.8|44149.8|44171.1|44151.1|44167.3|44147.3|5
1728911640000|2024-10-14 13:14:00|44168.5|44148.5|44164.8|44144.8|44168.5|44148.5|44162.3|44142.3|13
1728911650000|2024-10-14 13:14:10|44162.3|44142.3|44161.1|44141.1|44164.8|44144.8|44161.1|44141.1|55
1728911660000|2024-10-14 13:14:20|44162.4|44142.4|44159.9|44139.9|44162.4|44142.4|44159.9|44139.9|3
1728911670000|2024-10-14 13:14:30|44157.4|44137.4|44156.1|44136.1|44157.4|44137.4|44153.6|44133.6|15
1728911680000|2024-10-14 13:14:40|||||||||10
1728911690000|2024-10-14 13:14:50|44157.3|44137.3|44148.6|44128.6|44157.3|44137.3|44148.6|44128.6|7
1728911700000|2024-10-14 13:15:00|44151.1|44131.1|44153.6|44133.6|44158.6|44138.6|44151.1|44131.1|53
1728911710000|2024-10-14 13:15:10|44151.1|44131.1|44121.1|44101.1|44151.1|44131.1|44121.1|44101.1|17
1728911720000|2024-10-14 13:15:20|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44113.6|44093.6|18
1728911730000|2024-10-14 13:15:30|44122.3|44102.3|44137.3|44117.3|44137.3|44117.3|44122.3|44102.3|2
1728911740000|2024-10-14 13:15:40|44138.6|44118.6|44139.8|44119.8|44139.8|44119.8|44138.6|44118.6|1
1728911750000|2024-10-14 13:15:50|44141|44121|44147.3|44127.3|44147.3|44127.3|44141|44121|3
1728911760000|2024-10-14 13:16:00|44148.6|44128.6|44148.6|44128.6|44151.1|44131.1|44146.1|44126.1|9
1728911770000|2024-10-14 13:16:10|44146.1|44126.1|44149.9|44129.9|44149.9|44129.9|44146.1|44126.1|6
1728911780000|2024-10-14 13:16:20|44148.6|44128.6|44131.1|44111.1|44151.1|44131.1|44131.1|44111.1|9
1728911790000|2024-10-14 13:16:30|44128.6|44108.6|44123.6|44103.6|44129.8|44109.8|44123.6|44103.6|14
1728911800000|2024-10-14 13:16:40|44126.1|44106.1|44128.6|44108.6|44128.6|44108.6|44126.1|44106.1|2
1728911810000|2024-10-14 13:16:50|44129.8|44109.8|44131.1|44111.1|44134.8|44114.8|44129.8|44109.8|2
1728911820000|2024-10-14 13:17:00|44128.8|44108.8|44111.1|44091.1|44128.8|44108.8|44111.1|44091.1|14
1728911830000|2024-10-14 13:17:10|44108.6|44088.6|44106.1|44086.1|44108.6|44088.6|44101.1|44081.1|17
1728911840000|2024-10-14 13:17:20|44108.6|44088.6|44107.3|44087.3|44108.6|44088.6|44105|44085|4
1728911850000|2024-10-14 13:17:30|44108.6|44088.6|44111.1|44091.1|44111.1|44091.1|44107.3|44087.3|25
1728911860000|2024-10-14 13:17:40|44116.1|44096.1|44121.1|44101.1|44121.1|44101.1|44116.1|44096.1|16
1728911870000|2024-10-14 13:17:50|44122.3|44102.3|44121.1|44101.1|44123.6|44103.6|44121.1|44101.1|8
1728911880000|2024-10-14 13:18:00|44118.6|44098.6|44116.1|44096.1|44118.6|44098.6|44112.3|44092.3|1
1728911890000|2024-10-14 13:18:10|44118.6|44098.6|44116.1|44096.1|44118.6|44098.6|44116.1|44096.1|1
1728911900000|2024-10-14 13:18:20|44117.5|44097.5|44126.1|44106.1|44126.3|44106.3|44117.5|44097.5|5
1728911910000|2024-10-14 13:18:30|44127.5|44107.5|44133.6|44113.6|44133.6|44113.6|44126.1|44106.1|6
1728911920000|2024-10-14 13:18:40|44132.5|44112.5|44132.3|44112.3|44133.6|44113.6|44132.3|44112.3|18
1728911930000|2024-10-14 13:18:50|44130|44110|44124.8|44104.8|44130|44110|44121.1|44101.1|21
1728911940000|2024-10-14 13:19:00|44126|44106|44136.1|44116.1|44136.1|44116.1|44126|44106|10
1728911950000|2024-10-14 13:19:10|44141.1|44121.1|44143.6|44123.6|44146.1|44126.1|44141.1|44121.1|6
1728911960000|2024-10-14 13:19:20|44142.5|44122.5|44140|44120|44145|44125|44140|44120|9
1728911970000|2024-10-14 13:19:30|44138.6|44118.6|44138.6|44118.6|44140|44120|44137.5|44117.5|3
1728911980000|2024-10-14 13:19:40|44140|44120|44141.1|44121.1|44141.1|44121.1|44138.6|44118.6|3
1728911990000|2024-10-14 13:19:50|44142.5|44122.5|44147.3|44127.3|44147.3|44127.3|44141.1|44121.1|5
1728912000000|2024-10-14 13:20:00|44151.1|44131.1|44158.6|44138.6|44158.6|44138.6|44151.1|44131.1|8
1728912010000|2024-10-14 13:20:10|44159.8|44139.8|44171.1|44151.1|44171.1|44151.1|44159.8|44139.8|3
1728912020000|2024-10-14 13:20:20|44168.6|44148.6|44171.1|44151.1|44171.1|44151.1|44167.3|44147.3|21
1728912030000|2024-10-14 13:20:30|44173.6|44153.6|44176.1|44156.1|44178.6|44158.6|44173.6|44153.6|8
1728912040000|2024-10-14 13:20:40|44178.6|44158.6|44177.3|44157.3|44178.6|44158.6|44177.3|44157.3|4
1728912050000|2024-10-14 13:20:50|44175|44155|44178.5|44158.5|44178.5|44158.5|44171.1|44151.1|14
1728912060000|2024-10-14 13:21:00|44179.7|44159.7|44176|44156|44179.7|44159.7|44176|44156|3
1728912070000|2024-10-14 13:21:10|44177.3|44157.3|44173.5|44153.5|44178.5|44158.5|44173.5|44153.5|6
1728912080000|2024-10-14 13:21:20|44172.2|44152.2|44172.3|44152.3|44172.3|44152.3|44168.5|44148.5|6
1728912090000|2024-10-14 13:21:30|44169.7|44149.7|44162.3|44142.3|44171|44151|44158.5|44138.5|21
1728912100000|2024-10-14 13:21:40|44163.5|44143.5|44158.5|44138.5|44167.3|44147.3|44158.5|44138.5|21
1728912110000|2024-10-14 13:21:50|44159.8|44139.8|44147.3|44127.3|44161.1|44141.1|44147.3|44127.3|12
1728912120000|2024-10-14 13:22:00|44143.5|44123.5|44151|44131|44151|44131|44143.5|44123.5|14
1728912130000|2024-10-14 13:22:10|44152.2|44132.2|44156|44136|44156|44136|44152.2|44132.2|3
1728912140000|2024-10-14 13:22:20|44154.8|44134.8|44158.5|44138.5|44158.5|44138.5|44153.5|44133.5|1
1728912150000|2024-10-14 13:22:30|||||||||3
1728912160000|2024-10-14 13:22:40|44161|44141|44161|44141|44162.3|44142.3|44161|44141|12
1728912170000|2024-10-14 13:22:50|44162.3|44142.3|44161|44141|44162.3|44142.3|44158.5|44138.5|8
1728912180000|2024-10-14 13:23:00|44163.5|44143.5|44158.5|44138.5|44163.5|44143.5|44153.5|44133.5|11
1728912190000|2024-10-14 13:23:10|44161|44141|44166|44146|44168.5|44148.5|44161|44141|8
1728912200000|2024-10-14 13:23:20|44164.8|44144.8|44161|44141|44164.8|44144.8|44161|44141|6
1728912210000|2024-10-14 13:23:30|44157.2|44137.2|44143.5|44123.5|44157.2|44137.2|44143.5|44123.5|4
1728912220000|2024-10-14 13:23:40|44142.2|44122.2|44143.5|44123.5|44143.5|44123.5|44138.5|44118.5|9
1728912230000|2024-10-14 13:23:50|44142.3|44122.3|44137.3|44117.3|44142.3|44122.3|44133.5|44113.5|5
1728912240000|2024-10-14 13:24:00|44138.5|44118.5|44137.3|44117.3|44138.5|44118.5|44136|44116|6
1728912250000|2024-10-14 13:24:10|44138.5|44118.5|44128.5|44108.5|44141.2|44121.2|44128.5|44108.5|4
1728912260000|2024-10-14 13:24:20|44127.3|44107.3|44126|44106|44127.3|44107.3|44126|44106|5
1728912270000|2024-10-14 13:24:30|44124.8|44104.8|44122.3|44102.3|44128.5|44108.5|44122.3|44102.3|21
1728912280000|2024-10-14 13:24:40|44121|44101|44117.3|44097.3|44121|44101|44117.3|44097.3|18
1728912290000|2024-10-14 13:24:50|44118.7|44098.7|44121.2|44101.2|44121.2|44101.2|44116.2|44096.2|15
1728912300000|2024-10-14 13:25:00|44123.7|44103.7|44122.5|44102.5|44126.2|44106.2|44122.5|44102.5|8
1728912310000|2024-10-14 13:25:10|44121.3|44101.3|44118.7|44098.7|44122.5|44102.5|44118.7|44098.7|13
1728912320000|2024-10-14 13:25:20|44114.8|44094.8|44117.3|44097.3|44118.7|44098.7|44112.5|44092.5|15
1728912330000|2024-10-14 13:25:30|44118.7|44098.7|44128.7|44108.7|44128.7|44108.7|44116.2|44096.2|4
1728912340000|2024-10-14 13:25:40|44131.2|44111.2|44136.2|44116.2|44136.2|44116.2|44131.2|44111.2|1
1728912350000|2024-10-14 13:25:50|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|2
1728912360000|2024-10-14 13:26:00|44128.7|44108.7|44123.7|44103.7|44128.7|44108.7|44122.5|44102.5|7
1728912370000|2024-10-14 13:26:10|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44123.7|44103.7|2
1728912380000|2024-10-14 13:26:20|44123.7|44103.7|44125|44105|44126.2|44106.2|44121.2|44101.2|7
1728912390000|2024-10-14 13:26:30|44126.2|44106.2|44128.7|44108.7|44129.8|44109.8|44126.2|44106.2|3
1728912400000|2024-10-14 13:26:40|44129.8|44109.8|44130|44110|44130|44110|44126.2|44106.2|1
1728912410000|2024-10-14 13:26:50|44128.7|44108.7|44135|44115|44135|44115|44128.7|44108.7|3
1728912420000|2024-10-14 13:27:00|44136.2|44116.2|44143.7|44123.7|44143.7|44123.7|44136.2|44116.2|11
1728912430000|2024-10-14 13:27:10|44142.5|44122.5|44137.5|44117.5|44142.5|44122.5|44137.5|44117.5|3
1728912440000|2024-10-14 13:27:20|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44133.7|44113.7|4
1728912450000|2024-10-14 13:27:30|44133.7|44113.7|44133.7|44113.7|44135|44115|44131.2|44111.2|8
1728912460000|2024-10-14 13:27:40|44131.2|44111.2|44132.5|44112.5|44136.2|44116.2|44131.2|44111.2|6
1728912470000|2024-10-14 13:27:50|44132.3|44112.3|44125|44105|44132.5|44112.5|44125|44105|11
1728912480000|2024-10-14 13:28:00|44126.2|44106.2|44126.2|44106.2|44128.7|44108.7|44124.8|44104.8|12
1728912490000|2024-10-14 13:28:10|44124.8|44104.8|44116.2|44096.2|44126.2|44106.2|44112.5|44092.5|19
1728912500000|2024-10-14 13:28:20|44115|44095|44121.2|44101.2|44121.2|44101.2|44115|44095|10
1728912510000|2024-10-14 13:28:30|44122.3|44102.3|44126.2|44106.2|44126.2|44106.2|44122.3|44102.3|4
1728912520000|2024-10-14 13:28:40|44125|44105|44128.8|44108.8|44128.8|44108.8|44125|44105|4
1728912530000|2024-10-14 13:28:50|44127.5|44107.5|44136.2|44116.2|44136.2|44116.2|44127.5|44107.5|16
1728912540000|2024-10-14 13:29:00|44138.7|44118.7|44141.2|44121.2|44141.2|44121.2|44138.7|44118.7|8
1728912550000|2024-10-14 13:29:10|44145|44125|44151.2|44131.2|44151.2|44131.2|44145|44125|7
1728912560000|2024-10-14 13:29:20|44152.4|44132.4|44151.2|44131.2|44152.4|44132.4|44151.2|44131.2|11
1728912570000|2024-10-14 13:29:30|44152.4|44132.4|44156.2|44136.2|44156.2|44136.2|44151.2|44131.2|10
1728912580000|2024-10-14 13:29:40|44158.7|44138.7|44166.2|44146.2|44166.2|44146.2|44158.7|44138.7|11
1728912590000|2024-10-14 13:29:50|44165|44145|44163.7|44143.7|44168.7|44148.7|44163.7|44143.7|24
1728912600000|2024-10-14 13:30:00|44159.9|44139.9|44162.4|44142.4|44165|44145|44156.3|44136.3|21
1728912610000|2024-10-14 13:30:10|44161.2|44141.2|44153.7|44133.7|44161.2|44141.2|44152.4|44132.4|22
1728912620000|2024-10-14 13:30:20|44155|44135|44151.2|44131.2|44155|44135|44151.2|44131.2|19
1728912630000|2024-10-14 13:30:30|44150|44130|44155|44135|44155|44135|44148.7|44128.7|5
1728912640000|2024-10-14 13:30:40|44156.2|44136.2|44156.2|44136.2|44157.5|44137.5|44153.7|44133.7|9
1728912650000|2024-10-14 13:30:50|44157.5|44137.5|44155|44135|44158.7|44138.7|44151.2|44131.2|2
1728912660000|2024-10-14 13:31:00|44153.8|44133.8|44154.9|44134.9|44154.9|44134.9|44150|44130|10
1728912670000|2024-10-14 13:31:10|44153.7|44133.7|44181.2|44161.2|44181.2|44161.2|44153.7|44133.7|14
1728912680000|2024-10-14 13:31:20|44183.7|44163.7|44195|44175|44196.2|44176.2|44183.7|44163.7|14
1728912690000|2024-10-14 13:31:30|44196.2|44176.2|44192.5|44172.5|44197.4|44177.4|44190|44170|15
1728912700000|2024-10-14 13:31:40|44195|44175|44198.8|44178.8|44202.4|44182.4|44195|44175|20
1728912710000|2024-10-14 13:31:50|44196.2|44176.2|44185|44165|44201.2|44181.2|44185|44165|17
1728912720000|2024-10-14 13:32:00|44182.5|44162.5|44188.7|44168.7|44188.7|44168.7|44181.2|44161.2|11
1728912730000|2024-10-14 13:32:10|44187.5|44167.5|44181.2|44161.2|44188.7|44168.7|44181.2|44161.2|5
1728912740000|2024-10-14 13:32:20|44178.7|44158.7|44187.4|44167.4|44187.4|44167.4|44176.2|44156.2|12
1728912750000|2024-10-14 13:32:30|44189.9|44169.9|44192.4|44172.4|44192.4|44172.4|44187.4|44167.4|2
1728912760000|2024-10-14 13:32:40|44191.2|44171.2|44188.7|44168.7|44192.4|44172.4|44187.4|44167.4|5
1728912770000|2024-10-14 13:32:50|44186.2|44166.2|44186.2|44166.2|44188.7|44168.7|44186.2|44166.2|5
1728912780000|2024-10-14 13:33:00|44191.2|44171.2|44196.2|44176.2|44196.2|44176.2|44191.2|44171.2|36
1728912790000|2024-10-14 13:33:10|44198.7|44178.7|44198.7|44178.7|44200|44180|44196.2|44176.2|4
1728912800000|2024-10-14 13:33:20|44200|44180|44193.8|44173.8|44201.2|44181.2|44193.8|44173.8|26
1728912810000|2024-10-14 13:33:30|44195|44175|44195|44175|44195|44175|44193.8|44173.8|0
1728912820000|2024-10-14 13:33:40|44193.7|44173.7|44193.7|44173.7|44196.2|44176.2|44192.4|44172.4|4
1728912830000|2024-10-14 13:33:50|44192.5|44172.5|44193.7|44173.7|44195|44175|44190|44170|6
1728912840000|2024-10-14 13:34:00|44195|44175|44193.7|44173.7|44198.7|44178.7|44193.7|44173.7|8
1728912850000|2024-10-14 13:34:10|44191.2|44171.2|44181.2|44161.2|44191.2|44171.2|44181.2|44161.2|6
1728912860000|2024-10-14 13:34:20|44183.7|44163.7|44181.2|44161.2|44183.7|44163.7|44176.2|44156.2|7
1728912870000|2024-10-14 13:34:30|44180|44160|44180|44160|44181.2|44161.2|44178.7|44158.7|2
1728912880000|2024-10-14 13:34:40|44177.5|44157.5|44181.2|44161.2|44181.2|44161.2|44176.2|44156.2|6
1728912890000|2024-10-14 13:34:50|44185|44165|44188.7|44168.7|44188.7|44168.7|44185|44165|4
1728912900000|2024-10-14 13:35:00|44186.2|44166.2|44182.5|44162.5|44191.2|44171.2|44182.5|44162.5|17
1728912910000|2024-10-14 13:35:10|44181.2|44161.2|44177.5|44157.5|44186.2|44166.2|44175|44155|14
1728912920000|2024-10-14 13:35:20|44176.2|44156.2|44180|44160|44180|44160|44175|44155|1
1728912930000|2024-10-14 13:35:30|44178.8|44158.8|44175|44155|44178.8|44158.8|44171.2|44151.2|10
1728912940000|2024-10-14 13:35:40|44176.2|44156.2|44177.5|44157.5|44181.2|44161.2|44176.2|44156.2|21
1728912950000|2024-10-14 13:35:50|44176.3|44156.3|44166.3|44146.3|44176.3|44156.3|44165|44145|11
1728912960000|2024-10-14 13:36:00|44163.8|44143.8|44166.2|44146.2|44166.2|44146.2|44162.5|44142.5|13
1728912970000|2024-10-14 13:36:10|44167.4|44147.4|44171.2|44151.2|44175|44155|44166.2|44146.2|55
1728912980000|2024-10-14 13:36:20|44169.9|44149.9|44165|44145|44170|44150|44165|44145|18
1728912990000|2024-10-14 13:36:30|44163.7|44143.7|44165|44145|44165|44145|44160|44140|23
1728913000000|2024-10-14 13:36:40|44170|44150|44166.2|44146.2|44171.2|44151.2|44166.2|44146.2|49
1728913010000|2024-10-14 13:36:50|44170|44150|44171.2|44151.2|44171.2|44151.2|44166.2|44146.2|5
1728913020000|2024-10-14 13:37:00|44170|44150|44166.2|44146.2|44170|44150|44166.2|44146.2|52
1728913030000|2024-10-14 13:37:10|44167.5|44147.5|44176.3|44156.3|44176.3|44156.3|44166.2|44146.2|9
1728913040000|2024-10-14 13:37:20|44178.8|44158.8|44176.2|44156.2|44180|44160|44176.2|44156.2|3
1728913050000|2024-10-14 13:37:30|44174.9|44154.9|44172.4|44152.4|44175|44155|44170|44150|8
1728913060000|2024-10-14 13:37:40|44171.2|44151.2|44176.3|44156.3|44176.3|44156.3|44171.2|44151.2|4
1728913070000|2024-10-14 13:37:50|44175|44155|44175|44155|44176.3|44156.3|44173.7|44153.7|9
1728913080000|2024-10-14 13:38:00|44171.2|44151.2|44188.7|44168.7|44191.2|44171.2|44171.2|44151.2|27
1728913090000|2024-10-14 13:38:10|44191.2|44171.2|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|4
1728913100000|2024-10-14 13:38:20|44190|44170|44177.5|44157.5|44190|44170|44177.5|44157.5|76
1728913110000|2024-10-14 13:38:30|44176.2|44156.2|44171.2|44151.2|44177.5|44157.5|44171.2|44151.2|6
1728913120000|2024-10-14 13:38:40|44172.5|44152.5|44175|44155|44180|44160|44172.5|44152.5|10
1728913130000|2024-10-14 13:38:50|44176.2|44156.2|44172.5|44152.5|44176.2|44156.2|44172.5|44152.5|1
1728913140000|2024-10-14 13:39:00|44171.2|44151.2|44166.2|44146.2|44175|44155|44165|44145|58
1728913150000|2024-10-14 13:39:10|44167.4|44147.4|44168.6|44148.6|44172.4|44152.4|44166.2|44146.2|25
1728913160000|2024-10-14 13:39:20|44169.9|44149.9|44172.4|44152.4|44172.4|44152.4|44167.4|44147.4|7
1728913170000|2024-10-14 13:39:30|44173.7|44153.7|44172.4|44152.4|44173.7|44153.7|44172.4|44152.4|2
1728913180000|2024-10-14 13:39:40|44171.1|44151.1|44183.6|44163.6|44184.7|44164.7|44169.9|44149.9|10
1728913190000|2024-10-14 13:39:50|44184.7|44164.7|44182.4|44162.4|44184.7|44164.7|44182.4|44162.4|6
1728913200000|2024-10-14 13:40:00|44183.6|44163.6|44199.9|44179.9|44199.9|44179.9|44183.6|44163.6|7
1728913210000|2024-10-14 13:40:10|44198.6|44178.6|44203.6|44183.6|44206.1|44186.1|44198.6|44178.6|15
1728913220000|2024-10-14 13:40:20|44207.4|44187.4|44208.6|44188.6|44208.6|44188.6|44203.6|44183.6|8
1728913230000|2024-10-14 13:40:30|44213.6|44193.6|44213.6|44193.6|44214.7|44194.7|44212.4|44192.4|29
1728913240000|2024-10-14 13:40:40|44216.1|44196.1|44213.6|44193.6|44216.1|44196.1|44208.6|44188.6|76
1728913250000|2024-10-14 13:40:50|44214.7|44194.7|44223.4|44203.4|44223.4|44203.4|44214.7|44194.7|11
1728913260000|2024-10-14 13:41:00|44224.8|44204.8|44244.8|44224.8|44244.8|44224.8|44224.8|44204.8|36
1728913270000|2024-10-14 13:41:10|44246.1|44226.1|44248.4|44228.4|44251.1|44231.1|44246.1|44226.1|54
1728913280000|2024-10-14 13:41:20|44249.6|44229.6|44247.1|44227.1|44250.9|44230.9|44245.9|44225.9|26
1728913290000|2024-10-14 13:41:30|44245.9|44225.9|44242.3|44222.3|44245.9|44225.9|44242.3|44222.3|29
1728913300000|2024-10-14 13:41:40|44245.9|44225.9|44250.9|44230.9|44250.9|44230.9|44245.9|44225.9|11
1728913310000|2024-10-14 13:41:50|44248.4|44228.4|44248.4|44228.4|44249.8|44229.8|44245.9|44225.9|21
1728913320000|2024-10-14 13:42:00|44245.9|44225.9|44254.6|44234.6|44255.9|44235.9|44245.9|44225.9|83
1728913330000|2024-10-14 13:42:10|44255.9|44235.9|44263.4|44243.4|44265.9|44245.9|44255.9|44235.9|11
1728913340000|2024-10-14 13:42:20|44260.9|44240.9|44260.9|44240.9|44264.8|44244.8|44260.9|44240.9|4
1728913350000|2024-10-14 13:42:30|44264.8|44244.8|44260.9|44240.9|44264.8|44244.8|44260.9|44240.9|9
1728913360000|2024-10-14 13:42:40|44262.3|44242.3|44260.9|44240.9|44262.3|44242.3|44260.9|44240.9|4
1728913370000|2024-10-14 13:42:50|44262.1|44242.1|44265.9|44245.9|44269.8|44249.8|44262.1|44242.1|11
1728913380000|2024-10-14 13:43:00|44264.6|44244.6|44309.5|44289.5|44309.5|44289.5|44258.4|44238.4|127
1728913390000|2024-10-14 13:43:10|44310.7|44290.7|44373.3|44353.3|44383.3|44363.3|44310.7|44290.7|244
1728913400000|2024-10-14 13:43:20|44378.3|44358.3|44390.8|44370.8|44390.8|44370.8|44362.1|44342.1|191
1728913410000|2024-10-14 13:43:30|44394.5|44374.5|44413.3|44393.3|44424.5|44404.5|44383.3|44363.3|212
1728913420000|2024-10-14 13:43:40|44410.8|44390.8|44394.3|44374.3|44410.8|44390.8|44378.3|44358.3|98
1728913430000|2024-10-14 13:43:50|44397|44377|44428.3|44408.3|44428.3|44408.3|44397|44377|153
1728913440000|2024-10-14 13:44:00|44435.8|44415.8|44453.3|44433.3|44469.6|44449.6|44435.8|44415.8|203
1728913450000|2024-10-14 13:44:10|44448.3|44428.3|44444.5|44424.5|44452|44432|44435.8|44415.8|95
1728913460000|2024-10-14 13:44:20|44447.1|44427.1|44464.5|44444.5|44479.5|44459.5|44447.1|44427.1|253
1728913470000|2024-10-14 13:44:30|44463.2|44443.2|44480.7|44460.7|44480.7|44460.7|44440.8|44420.8|154
1728913480000|2024-10-14 13:44:40|44478.2|44458.2|44519.5|44499.5|44520.7|44500.7|44478.2|44458.2|163
1728913490000|2024-10-14 13:44:50|44518.2|44498.2|44533.2|44513.2|44536.8|44516.8|44515.7|44495.7|189
1728913500000|2024-10-14 13:45:00|44534.3|44514.3|44498.2|44478.2|44555.7|44535.7|44498.2|44478.2|174
1728913510000|2024-10-14 13:45:10|44494.5|44474.5|44470.7|44450.7|44494.5|44474.5|44467|44447|142
1728913520000|2024-10-14 13:45:20|44469.5|44449.5|44464.5|44444.5|44470.7|44450.7|44458.2|44438.2|40
1728913530000|2024-10-14 13:45:30|44463.2|44443.2|44493.2|44473.2|44509.2|44489.2|44463.2|44443.2|107
1728913540000|2024-10-14 13:45:40|44490.7|44470.7|44488.2|44468.2|44494.5|44474.5|44480.7|44460.7|42
1728913550000|2024-10-14 13:45:50|44486.8|44466.8|44484.6|44464.6|44502|44482|44484.3|44464.3|62
1728913560000|2024-10-14 13:46:00|44485.8|44465.8|44525.7|44505.7|44525.7|44505.7|44483.2|44463.2|83
1728913570000|2024-10-14 13:46:10|44528|44508|44533.2|44513.2|44541.8|44521.8|44525.7|44505.7|112
1728913580000|2024-10-14 13:46:20|44530.7|44510.7|44535.7|44515.7|44536.8|44516.8|44519.5|44499.5|53
1728913590000|2024-10-14 13:46:30|44534.5|44514.5|44513.2|44493.2|44539.5|44519.5|44513.2|44493.2|57
1728913600000|2024-10-14 13:46:40|44510.7|44490.7|44524.5|44504.5|44530.7|44510.7|44510.7|44490.7|82
1728913610000|2024-10-14 13:46:50|44526.8|44506.8|44565.7|44545.7|44568.2|44548.2|44526.8|44506.8|96
1728913620000|2024-10-14 13:47:00|44563.2|44543.2|44563|44543|44563.2|44543.2|44540.7|44520.7|58
1728913630000|2024-10-14 13:47:10|44561.8|44541.8|44548.2|44528.2|44565.7|44545.7|44548.2|44528.2|26
1728913640000|2024-10-14 13:47:20|44547|44527|44546.8|44526.8|44547|44527|44534.3|44514.3|93
1728913650000|2024-10-14 13:47:30|44545.7|44525.7|44543|44523|44548.2|44528.2|44542|44522|51
1728913660000|2024-10-14 13:47:40|44544.3|44524.3|44549.3|44529.3|44554.3|44534.3|44544.3|44524.3|60
1728913670000|2024-10-14 13:47:50|44548|44528|44558|44538|44558|44538|44544.3|44524.3|52
1728913680000|2024-10-14 13:48:00|44553|44533|44569.2|44549.2|44574.2|44554.2|44553|44533|85
1728913690000|2024-10-14 13:48:10|44568|44548|44605.5|44585.5|44606.7|44586.7|44568|44548|89
1728913700000|2024-10-14 13:48:20|44606.7|44586.7|44620.5|44600.5|44629.4|44609.4|44606.7|44586.7|86
1728913710000|2024-10-14 13:48:30|44621.7|44601.7|44633|44613|44635.5|44615.5|44619.4|44599.4|71
1728913720000|2024-10-14 13:48:40|44634.2|44614.2|44641.7|44621.7|44642.9|44622.9|44629.2|44609.2|72
1728913730000|2024-10-14 13:48:50|44642.9|44622.9|44643|44623|44656.7|44636.7|44642.9|44622.9|84
1728913740000|2024-10-14 13:49:00|44645.5|44625.5|44613|44593|44645.5|44625.5|44613|44593|95
1728913750000|2024-10-14 13:49:10|44611.9|44591.9|44638|44618|44640.5|44620.5|44611.9|44591.9|34
1728913760000|2024-10-14 13:49:20|44640.5|44620.5|44631.9|44611.9|44648|44628|44630.5|44610.5|45
1728913770000|2024-10-14 13:49:30|44630.5|44610.5|44684.2|44664.2|44684.2|44664.2|44630.5|44610.5|80
1728913780000|2024-10-14 13:49:40|44686.7|44666.7|44706.6|44686.6|44719.1|44699.1|44686.7|44666.7|96
1728913790000|2024-10-14 13:49:50|44705.4|44685.4|44707.8|44687.8|44709.1|44689.1|44689.2|44669.2|137
1728913800000|2024-10-14 13:50:00|44710.4|44690.4|44723.9|44703.9|44723.9|44703.9|44692.9|44672.9|141
1728913810000|2024-10-14 13:50:10|44725.3|44705.3|44712.8|44692.8|44735.3|44715.3|44705.3|44685.3|129
1728913820000|2024-10-14 13:50:20|44713.9|44693.9|44725.3|44705.3|44725.3|44705.3|44707.8|44687.8|130
1728913830000|2024-10-14 13:50:30|44722.8|44702.8|44710.3|44690.3|44725.3|44705.3|44701.6|44681.6|75
1728913840000|2024-10-14 13:50:40|44712.8|44692.8|44723.8|44703.8|44723.8|44703.8|44702.8|44682.8|66
1728913850000|2024-10-14 13:50:50|44725.1|44705.1|44708.9|44688.9|44727.6|44707.6|44705.1|44685.1|113
1728913860000|2024-10-14 13:51:00|44705.1|44685.1|44692.6|44672.6|44717.6|44697.6|44692.6|44672.6|48
1728913870000|2024-10-14 13:51:10|44690.1|44670.1|44680.1|44660.1|44690.1|44670.1|44672.6|44652.6|62
1728913880000|2024-10-14 13:51:20|44682.5|44662.5|44680.1|44660.1|44688.8|44668.8|44677.6|44657.6|36
1728913890000|2024-10-14 13:51:30|44675.1|44655.1|44687.6|44667.6|44687.6|44667.6|44675.1|44655.1|51
1728913900000|2024-10-14 13:51:40|44685.1|44665.1|44697.6|44677.6|44701.3|44681.3|44685.1|44665.1|31
1728913910000|2024-10-14 13:51:50|44695.1|44675.1|44700.1|44680.1|44705.1|44685.1|44691.4|44671.4|25
1728913920000|2024-10-14 13:52:00|44701.3|44681.3|44730.1|44710.1|44731.3|44711.3|44701.3|44681.3|62
1728913930000|2024-10-14 13:52:10|44733.8|44713.8|44725.1|44705.1|44735.1|44715.1|44720.1|44700.1|35
1728913940000|2024-10-14 13:52:20|44727.6|44707.6|44738.9|44718.9|44740.1|44720.1|44722.6|44702.6|45
1728913950000|2024-10-14 13:52:30|44737.6|44717.6|44733.9|44713.9|44740.1|44720.1|44733.8|44713.8|69
1728913960000|2024-10-14 13:52:40|44732.6|44712.6|44730.1|44710.1|44732.6|44712.6|44727.6|44707.6|14
1728913970000|2024-10-14 13:52:50|44728.8|44708.8|44696.4|44676.4|44728.8|44708.8|44695.3|44675.3|40
1728913980000|2024-10-14 13:53:00|44693.9|44673.9|44666.4|44646.4|44696.4|44676.4|44665.3|44645.3|81
1728913990000|2024-10-14 13:53:10|44665.3|44645.3|44653.9|44633.9|44667.8|44647.8|44653.9|44633.9|58
1728914000000|2024-10-14 13:53:20|44655.3|44635.3|44661.4|44641.4|44661.4|44641.4|44653.9|44633.9|19
1728914010000|2024-10-14 13:53:30|44660.3|44640.3|44635.4|44615.4|44662.8|44642.8|44635.4|44615.4|55
1728914020000|2024-10-14 13:53:40|44640.4|44620.4|44634.1|44614.1|44640.4|44620.4|44634.1|44614.1|26
1728914030000|2024-10-14 13:53:50|44635.3|44615.3|44642.8|44622.8|44646.4|44626.4|44635.3|44615.3|29
1728914040000|2024-10-14 13:54:00|44637.8|44617.8|44625.3|44605.3|44637.8|44617.8|44621.4|44601.4|47
1728914050000|2024-10-14 13:54:10|44626.4|44606.4|44605.3|44585.3|44627.8|44607.8|44603.9|44583.9|45
1728914060000|2024-10-14 13:54:20|44607.8|44587.8|44625.3|44605.3|44625.3|44605.3|44607.8|44587.8|34
1728914070000|2024-10-14 13:54:30|44626.6|44606.6|44641.6|44621.6|44641.6|44621.6|44622.8|44602.8|61
1728914080000|2024-10-14 13:54:40|44642.8|44622.8|44635.3|44615.3|44642.9|44622.9|44635.3|44615.3|23
1728914090000|2024-10-14 13:54:50|44632.8|44612.8|44620.3|44600.3|44632.8|44612.8|44615.3|44595.3|43
1728914100000|2024-10-14 13:55:00|44621.4|44601.4|44619.1|44599.1|44628.9|44608.9|44619.1|44599.1|48
1728914110000|2024-10-14 13:55:10|44622.8|44602.8|44627.8|44607.8|44632.8|44612.8|44622.8|44602.8|21
1728914120000|2024-10-14 13:55:20|44626.6|44606.6|44622.8|44602.8|44630.3|44610.3|44620.3|44600.3|23
1728914130000|2024-10-14 13:55:30|44621.6|44601.6|44605.4|44585.4|44621.6|44601.6|44605.4|44585.4|48
1728914140000|2024-10-14 13:55:40|44604.1|44584.1|44594.2|44574.2|44604.1|44584.1|44590.4|44570.4|40
1728914150000|2024-10-14 13:55:50|44592.9|44572.9|44577.9|44557.9|44592.9|44572.9|44576.6|44556.6|86
1728914160000|2024-10-14 13:56:00|44579.2|44559.2|44569.2|44549.2|44587.9|44567.9|44569.2|44549.2|103
1728914170000|2024-10-14 13:56:10|44567.9|44547.9|44570.4|44550.4|44570.4|44550.4|44562.9|44542.9|34
1728914180000|2024-10-14 13:56:20|44571.6|44551.6|44564.2|44544.2|44574.2|44554.2|44564.2|44544.2|18
1728914190000|2024-10-14 13:56:30|44565.4|44545.4|44579.1|44559.1|44580.3|44560.3|44565.4|44545.4|17
1728914200000|2024-10-14 13:56:40|44580.3|44560.3|44577.9|44557.9|44580.4|44560.4|44576.7|44556.7|13
1728914210000|2024-10-14 13:56:50|44576.6|44556.6|44575.4|44555.4|44576.6|44556.6|44575.4|44555.4|4
1728914220000|2024-10-14 13:57:00|44573.1|44553.1|44575.4|44555.4|44575.4|44555.4|44565.6|44545.6|36
1728914230000|2024-10-14 13:57:10|44574.2|44554.2|44572.9|44552.9|44577.9|44557.9|44572.9|44552.9|56
1728914240000|2024-10-14 13:57:20|44569.2|44549.2|44560.4|44540.4|44569.2|44549.2|44560.4|44540.4|8
1728914250000|2024-10-14 13:57:30|44561.7|44541.7|44570.4|44550.4|44570.4|44550.4|44559.2|44539.2|12
1728914260000|2024-10-14 13:57:40|44571.6|44551.6|44570.4|44550.4|44576.6|44556.6|44570.4|44550.4|11
1728914270000|2024-10-14 13:57:50|44569.1|44549.1|44567.9|44547.9|44569.1|44549.1|44564.1|44544.1|10
1728914280000|2024-10-14 13:58:00|44566.7|44546.7|44554.2|44534.2|44566.7|44546.7|44554.2|44534.2|14
1728914290000|2024-10-14 13:58:10|44552.9|44532.9|44540.4|44520.4|44552.9|44532.9|44540.4|44520.4|19
1728914300000|2024-10-14 13:58:20|44539.1|44519.1|44527.9|44507.9|44540.4|44520.4|44527.9|44507.9|96
1728914310000|2024-10-14 13:58:30|44530.4|44510.4|44534.2|44514.2|44535.4|44515.4|44530.4|44510.4|24
1728914320000|2024-10-14 13:58:40|44531.6|44511.6|44511.9|44491.9|44531.6|44511.6|44511.9|44491.9|41
1728914330000|2024-10-14 13:58:50|44510.7|44490.7|44498.1|44478.1|44510.7|44490.7|44496.7|44476.7|40
1728914340000|2024-10-14 13:59:00|44500.6|44480.6|44498.1|44478.1|44505.6|44485.6|44498.1|44478.1|38
1728914350000|2024-10-14 13:59:10|44500.4|44480.4|44507.9|44487.9|44507.9|44487.9|44500.4|44480.4|36
1728914360000|2024-10-14 13:59:20|44509.1|44489.1|44516.6|44496.6|44516.6|44496.6|44507.9|44487.9|33
1728914370000|2024-10-14 13:59:30|44515.4|44495.4|44509.4|44489.4|44519.2|44499.2|44508.1|44488.1|12
1728914380000|2024-10-14 13:59:40|44510.6|44490.6|44519.2|44499.2|44519.2|44499.2|44509.4|44489.4|27
1728914390000|2024-10-14 13:59:50|44518.1|44498.1|44511.9|44491.9|44520.6|44500.6|44511.9|44491.9|23
1728914400000|2024-10-14 14:00:00|44513.1|44493.1|44497|44477|44514.4|44494.4|44497|44477|32
1728914410000|2024-10-14 14:00:10|44498.2|44478.2|44509.4|44489.4|44509.4|44489.4|44495.7|44475.7|28
1728914420000|2024-10-14 14:00:20|44510.6|44490.6|44514.4|44494.4|44515.7|44495.7|44510.6|44490.6|5
1728914430000|2024-10-14 14:00:30|44515.7|44495.7|44517.9|44497.9|44517.9|44497.9|44509.5|44489.5|10
1728914440000|2024-10-14 14:00:40|44519.1|44499.1|44514.4|44494.4|44519.1|44499.1|44510.7|44490.7|17
1728914450000|2024-10-14 14:00:50|44513.1|44493.1|44544.4|44524.4|44544.4|44524.4|44513.1|44493.1|21
1728914460000|2024-10-14 14:01:00|44541.9|44521.9|44549.4|44529.4|44549.4|44529.4|44540.7|44520.7|25
1728914470000|2024-10-14 14:01:10|44550.6|44530.6|44569.4|44549.4|44569.4|44549.4|44550.6|44530.6|33
1728914480000|2024-10-14 14:01:20|44573.1|44553.1|44573.1|44553.1|44579.3|44559.3|44569.4|44549.4|31
1728914490000|2024-10-14 14:01:30|44571.8|44551.8|44529.4|44509.4|44571.8|44551.8|44529.4|44509.4|52
1728914500000|2024-10-14 14:01:40|44528.2|44508.2|44534.4|44514.4|44539.4|44519.4|44524.4|44504.4|42
1728914510000|2024-10-14 14:01:50|44535.6|44515.6|44529.5|44509.5|44538.2|44518.2|44527|44507|6
1728914520000|2024-10-14 14:02:00|44528.2|44508.2|44517|44497|44528.2|44508.2|44517|44497|11
1728914530000|2024-10-14 14:02:10|44518.2|44498.2|44528.2|44508.2|44528.2|44508.2|44518.2|44498.2|10
1728914540000|2024-10-14 14:02:20|44530.7|44510.7|44535.7|44515.7|44538.2|44518.2|44530.7|44510.7|17
1728914550000|2024-10-14 14:02:30|44538.2|44518.2|44548.1|44528.1|44548.1|44528.1|44534.5|44514.5|2
1728914560000|2024-10-14 14:02:40|44546.9|44526.9|44555.6|44535.6|44555.6|44535.6|44538.2|44518.2|24
1728914570000|2024-10-14 14:02:50|44556.9|44536.9|44566.9|44546.9|44566.9|44546.9|44556.9|44536.9|43
1728914580000|2024-10-14 14:03:00|44568.1|44548.1|44580.6|44560.6|44580.6|44560.6|44568.1|44548.1|26
1728914590000|2024-10-14 14:03:10|44579.3|44559.3|44586.9|44566.9|44586.9|44566.9|44574.4|44554.4|30
1728914600000|2024-10-14 14:03:20|44589.4|44569.4|44590.6|44570.6|44595.6|44575.6|44589.4|44569.4|66
1728914610000|2024-10-14 14:03:30|44594.3|44574.3|44601.8|44581.8|44602.9|44582.9|44594.3|44574.3|44
1728914620000|2024-10-14 14:03:40|44600.4|44580.4|44594.3|44574.3|44600.4|44580.4|44594.3|44574.3|3
1728914630000|2024-10-14 14:03:50|44595.4|44575.4|44581.8|44561.8|44595.4|44575.4|44581.8|44561.8|17
1728914640000|2024-10-14 14:04:00|44580.6|44560.6|44576.8|44556.8|44581.8|44561.8|44576.8|44556.8|35
1728914650000|2024-10-14 14:04:10|44581.8|44561.8|44580.6|44560.6|44581.8|44561.8|44580.6|44560.6|5
1728914660000|2024-10-14 14:04:20|44577.9|44557.9|44576.8|44556.8|44577.9|44557.9|44576.8|44556.8|13
1728914670000|2024-10-14 14:04:30|44570.6|44550.6|44565.6|44545.6|44570.6|44550.6|44564.3|44544.3|36
1728914680000|2024-10-14 14:04:40|44563.1|44543.1|44560.6|44540.6|44564.3|44544.3|44560.6|44540.6|8
1728914690000|2024-10-14 14:04:50|||||||||5
1728914700000|2024-10-14 14:05:00|44553.1|44533.1|44535.6|44515.6|44553.1|44533.1|44533.1|44513.1|17
1728914710000|2024-10-14 14:05:10|44533.1|44513.1|44523.1|44503.1|44533.1|44513.1|44523.1|44503.1|29
1728914720000|2024-10-14 14:05:20|44525.6|44505.6|44518.1|44498.1|44525.6|44505.6|44518.1|44498.1|11
1728914730000|2024-10-14 14:05:30|44519.4|44499.4|44508.1|44488.1|44519.4|44499.4|44508.1|44488.1|22
1728914740000|2024-10-14 14:05:40|44506.9|44486.9|44524.4|44504.4|44524.4|44504.4|44506.9|44486.9|24
1728914750000|2024-10-14 14:05:50|44523.1|44503.1|44518.1|44498.1|44525.6|44505.6|44518.1|44498.1|16
1728914760000|2024-10-14 14:06:00|44516.9|44496.9|44511.9|44491.9|44516.9|44496.9|44511.9|44491.9|21
1728914770000|2024-10-14 14:06:10|44510.6|44490.6|44504.4|44484.4|44510.6|44490.6|44504.4|44484.4|30
1728914780000|2024-10-14 14:06:20|||||||||2
1728914790000|2024-10-14 14:06:30|44503.2|44483.2|44506.9|44486.9|44508.1|44488.1|44503.2|44483.2|19
1728914800000|2024-10-14 14:06:40|44505.7|44485.7|44504.4|44484.4|44505.7|44485.7|44500.6|44480.6|14
1728914810000|2024-10-14 14:06:50|44506.9|44486.9|44484.4|44464.4|44506.9|44486.9|44483.2|44463.2|99
1728914820000|2024-10-14 14:07:00|44481.9|44461.9|44452.1|44432.1|44481.9|44461.9|44452.1|44432.1|56
1728914830000|2024-10-14 14:07:10|44449.4|44429.4|44450.7|44430.7|44450.7|44430.7|44439.6|44419.6|58
1728914840000|2024-10-14 14:07:20|44449.6|44429.6|44438.2|44418.2|44449.6|44429.6|44438.2|44418.2|54
1728914850000|2024-10-14 14:07:30|44435.7|44415.7|44438.2|44418.2|44438.2|44418.2|44433.2|44413.2|47
1728914860000|2024-10-14 14:07:40|44435.7|44415.7|44440.7|44420.7|44440.7|44420.7|44433.2|44413.2|21
1728914870000|2024-10-14 14:07:50|44438.2|44418.2|44463.2|44443.2|44463.2|44443.2|44438.2|44418.2|52
1728914880000|2024-10-14 14:08:00|44461.9|44441.9|44460.7|44440.7|44465.7|44445.7|44460.7|44440.7|22
1728914890000|2024-10-14 14:08:10|44459.6|44439.6|44463.2|44443.2|44463.2|44443.2|44455.7|44435.7|5
1728914900000|2024-10-14 14:08:20|44462.1|44442.1|44445.7|44425.7|44462.1|44442.1|44445.7|44425.7|49
1728914910000|2024-10-14 14:08:30|44440.7|44420.7|44433.2|44413.2|44440.7|44420.7|44429.6|44409.6|82
1728914920000|2024-10-14 14:08:40|44434.4|44414.4|44440.7|44420.7|44440.7|44420.7|44434.4|44414.4|14
1728914930000|2024-10-14 14:08:50|44443.2|44423.2|44454.4|44434.4|44454.4|44434.4|44440.7|44420.7|16
1728914940000|2024-10-14 14:09:00|44455.7|44435.7|44440.7|44420.7|44455.7|44435.7|44440.7|44420.7|7
1728914950000|2024-10-14 14:09:10|44438.2|44418.2|44438.2|44418.2|44440.7|44420.7|44435.7|44415.7|19
1728914960000|2024-10-14 14:09:20|44440.7|44420.7|44443.2|44423.2|44443.2|44423.2|44440.7|44420.7|6
1728914970000|2024-10-14 14:09:30|44445.7|44425.7|44435.7|44415.7|44445.7|44425.7|44435.7|44415.7|20
1728914980000|2024-10-14 14:09:40|44434.6|44414.6|44434.6|44414.6|44435.7|44415.7|44430.7|44410.7|10
1728914990000|2024-10-14 14:09:50|44433.2|44413.2|44445.7|44425.7|44445.7|44425.7|44433.2|44413.2|11
1728915000000|2024-10-14 14:10:00|44448.2|44428.2|44450.7|44430.7|44450.7|44430.7|44448.2|44428.2|12
1728915010000|2024-10-14 14:10:10|44449.4|44429.4|44450.7|44430.7|44450.7|44430.7|44449.4|44429.4|2
1728915020000|2024-10-14 14:10:20|44449.4|44429.4|44454.6|44434.6|44454.6|44434.6|44449.4|44429.4|11
1728915030000|2024-10-14 14:10:30|44455.7|44435.7|44463.2|44443.2|44463.2|44443.2|44455.7|44435.7|9
1728915040000|2024-10-14 14:10:40|44465.7|44445.7|44460.7|44440.7|44465.7|44445.7|44460.7|44440.7|15
1728915050000|2024-10-14 14:10:50|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|44458.2|44438.2|4
1728915060000|2024-10-14 14:11:00|44460.7|44440.7|44450.7|44430.7|44460.7|44440.7|44450.7|44430.7|6
1728915070000|2024-10-14 14:11:10|44448.2|44428.2|44450.7|44430.7|44453.2|44433.2|44445.7|44425.7|10
1728915080000|2024-10-14 14:11:20|44452.1|44432.1|44451.9|44431.9|44458.1|44438.1|44448.2|44428.2|49
1728915090000|2024-10-14 14:11:30|44453.2|44433.2|44455.7|44435.7|44455.7|44435.7|44451.9|44431.9|5
1728915100000|2024-10-14 14:11:40|44453.2|44433.2|44445.7|44425.7|44453.2|44433.2|44445.7|44425.7|10
1728915110000|2024-10-14 14:11:50|44444.6|44424.6|44440.7|44420.7|44444.6|44424.6|44440.7|44420.7|12
1728915120000|2024-10-14 14:12:00|44438.2|44418.2|44441.9|44421.9|44441.9|44421.9|44438.2|44418.2|12
1728915130000|2024-10-14 14:12:10|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|7
1728915140000|2024-10-14 14:12:20|44442.1|44422.1|44440.7|44420.7|44442.1|44422.1|44440.7|44420.7|8
1728915150000|2024-10-14 14:12:30|44448.2|44428.2|44445.7|44425.7|44453.2|44433.2|44445.7|44425.7|5
1728915160000|2024-10-14 14:12:40|44443.2|44423.2|44438.2|44418.2|44443.2|44423.2|44438.2|44418.2|9
1728915170000|2024-10-14 14:12:50|44434.6|44414.6|44440.8|44420.8|44440.8|44420.8|44433.2|44413.2|7
1728915180000|2024-10-14 14:13:00|44442.1|44422.1|44460.8|44440.8|44463.3|44443.3|44442.1|44422.1|13
1728915190000|2024-10-14 14:13:10|44461.9|44441.9|44451.9|44431.9|44461.9|44441.9|44451.9|44431.9|16
1728915200000|2024-10-14 14:13:20|44449.6|44429.6|44445.8|44425.8|44451.9|44431.9|44445.8|44425.8|8
1728915210000|2024-10-14 14:13:30|44444.6|44424.6|44440.8|44420.8|44444.6|44424.6|44440.8|44420.8|16
1728915220000|2024-10-14 14:13:40|44434.6|44414.6|44432.1|44412.1|44434.6|44414.6|44432.1|44412.1|2
1728915230000|2024-10-14 14:13:50|44428.3|44408.3|44435.8|44415.8|44435.8|44415.8|44428.3|44408.3|9
1728915240000|2024-10-14 14:14:00|44434.6|44414.6|44443.1|44423.1|44443.1|44423.1|44433.3|44413.3|16
1728915250000|2024-10-14 14:14:10|44441.9|44421.9|44441.9|44421.9|44446.9|44426.9|44441.9|44421.9|28
1728915260000|2024-10-14 14:14:20|44440.8|44420.8|44422.1|44402.1|44441.9|44421.9|44420.9|44400.9|25
1728915270000|2024-10-14 14:14:30|44424.6|44404.6|44425.9|44405.9|44428.4|44408.4|44424.6|44404.6|6
1728915280000|2024-10-14 14:14:40|44423.4|44403.4|44417.1|44397.1|44423.4|44403.4|44417.1|44397.1|10
1728915290000|2024-10-14 14:14:50|44415.9|44395.9|44415.8|44395.8|44415.9|44395.9|44413.3|44393.3|17
1728915300000|2024-10-14 14:15:00|44414.6|44394.6|44408.4|44388.4|44414.6|44394.6|44404.6|44384.6|31
1728915310000|2024-10-14 14:15:10|44407.1|44387.1|44402.1|44382.1|44407.1|44387.1|44402.1|44382.1|16
1728915320000|2024-10-14 14:15:20|44404.6|44384.6|44398.4|44378.4|44410.8|44390.8|44398.4|44378.4|20
1728915330000|2024-10-14 14:15:30|44397.1|44377.1|44400.9|44380.9|44403.3|44383.3|44397.1|44377.1|67
1728915340000|2024-10-14 14:15:40|44399.7|44379.7|44407.1|44387.1|44407.1|44387.1|44399.7|44379.7|4
1728915350000|2024-10-14 14:15:50|44408.3|44388.3|44407.1|44387.1|44410.9|44390.9|44407.1|44387.1|10
1728915360000|2024-10-14 14:16:00|44402.1|44382.1|44399.6|44379.6|44407.1|44387.1|44399.6|44379.6|16
1728915370000|2024-10-14 14:16:10|44398.3|44378.3|44392.2|44372.2|44402.1|44382.1|44392.2|44372.2|26
1728915380000|2024-10-14 14:16:20|44393.4|44373.4|44397.1|44377.1|44398.3|44378.3|44393.4|44373.4|13
1728915390000|2024-10-14 14:16:30|44394.6|44374.6|44374.6|44354.6|44394.6|44374.6|44374.6|44354.6|21
1728915400000|2024-10-14 14:16:40|44373.4|44353.4|44374.6|44354.6|44378.3|44358.3|44372.1|44352.1|18
1728915410000|2024-10-14 14:16:50|44375.8|44355.8|44383.3|44363.3|44383.3|44363.3|44375.8|44355.8|11
1728915420000|2024-10-14 14:17:00|44384.6|44364.6|44360.9|44340.9|44385.8|44365.8|44360.9|44340.9|20
1728915430000|2024-10-14 14:17:10|44357.2|44337.2|44348.4|44328.4|44358.4|44338.4|44339.6|44319.6|160
1728915440000|2024-10-14 14:17:20|44347.2|44327.2|44326|44306|44347.2|44327.2|44326|44306|33
1728915450000|2024-10-14 14:17:30|44324.7|44304.7|44318.5|44298.5|44324.7|44304.7|44316|44296|21
1728915460000|2024-10-14 14:17:40|44317.4|44297.4|44321|44301|44321|44301|44316|44296|36
1728915470000|2024-10-14 14:17:50|44321.1|44301.1|44321.1|44301.1|44328.6|44308.6|44321.1|44301.1|19
1728915480000|2024-10-14 14:18:00|44323.6|44303.6|44343.6|44323.6|44343.6|44323.6|44321.1|44301.1|36
1728915490000|2024-10-14 14:18:10|44341.1|44321.1|44326.1|44306.1|44341.1|44321.1|44326.1|44306.1|16
1728915500000|2024-10-14 14:18:20|44323.6|44303.6|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|34
1728915510000|2024-10-14 14:18:30|44323.6|44303.6|44323.6|44303.6|44326.1|44306.1|44318.6|44298.6|25
1728915520000|2024-10-14 14:18:40|44321.1|44301.1|44324.9|44304.9|44331.1|44311.1|44321.1|44301.1|14
1728915530000|2024-10-14 14:18:50|44326.1|44306.1|44334.7|44314.7|44334.7|44314.7|44326.1|44306.1|5
1728915540000|2024-10-14 14:19:00|44333.4|44313.4|44332.2|44312.2|44333.6|44313.6|44328.6|44308.6|12
1728915550000|2024-10-14 14:19:10|44333.6|44313.6|44332.2|44312.2|44333.6|44313.6|44328.6|44308.6|4
1728915560000|2024-10-14 14:19:20|44331.1|44311.1|44335.9|44315.9|44338.4|44318.4|44331.1|44311.1|30
1728915570000|2024-10-14 14:19:30|44334.7|44314.7|44328.4|44308.4|44334.7|44314.7|44324.7|44304.7|14
1728915580000|2024-10-14 14:19:40|44329.6|44309.6|44334.6|44314.6|44334.6|44314.6|44328.4|44308.4|7
1728915590000|2024-10-14 14:19:50|44335.9|44315.9|44330.9|44310.9|44338.4|44318.4|44330.9|44310.9|27
1728915600000|2024-10-14 14:20:00|44332.1|44312.1|44324.6|44304.6|44332.1|44312.1|44323.4|44303.4|33
1728915610000|2024-10-14 14:20:10|44323.4|44303.4|44322.2|44302.2|44325.9|44305.9|44315.9|44295.9|13
1728915620000|2024-10-14 14:20:20|44323.4|44303.4|44323.4|44303.4|44325.9|44305.9|44318.4|44298.4|13
1728915630000|2024-10-14 14:20:30|44324.6|44304.6|44322.2|44302.2|44327.2|44307.2|44320.9|44300.9|10
1728915640000|2024-10-14 14:20:40|44321.1|44301.1|44323.4|44303.4|44323.4|44303.4|44318.4|44298.4|2
1728915650000|2024-10-14 14:20:50|44322.2|44302.2|44333.4|44313.4|44338.4|44318.4|44322.2|44302.2|5
1728915660000|2024-10-14 14:21:00|44332.2|44312.2|44343.4|44323.4|44343.4|44323.4|44327.2|44307.2|23
1728915670000|2024-10-14 14:21:10|44342.2|44322.2|44338.4|44318.4|44343.4|44323.4|44338.4|44318.4|9
1728915680000|2024-10-14 14:21:20|44337.2|44317.2|44342.2|44322.2|44343.4|44323.4|44337.2|44317.2|5
1728915690000|2024-10-14 14:21:30|44340.9|44320.9|44348.4|44328.4|44348.4|44328.4|44338.4|44318.4|15
1728915700000|2024-10-14 14:21:40|44347.2|44327.2|44353.4|44333.4|44353.4|44333.4|44347.2|44327.2|13
1728915710000|2024-10-14 14:21:50|44354.6|44334.6|44358.4|44338.4|44363.4|44343.4|44354.6|44334.6|25
1728915720000|2024-10-14 14:22:00|44357.2|44337.2|44353.4|44333.4|44357.2|44337.2|44347.2|44327.2|15
1728915730000|2024-10-14 14:22:10|44354.7|44334.7|44352.2|44332.2|44357.2|44337.2|44352.2|44332.2|11
1728915740000|2024-10-14 14:22:20|44348.4|44328.4|44348.4|44328.4|44353.4|44333.4|44347.2|44327.2|19
1728915750000|2024-10-14 14:22:30|44349.7|44329.7|44353.4|44333.4|44353.4|44333.4|44348.4|44328.4|15
1728915760000|2024-10-14 14:22:40|44352.2|44332.2|44352.2|44332.2|44355.9|44335.9|44352.2|44332.2|1
1728915770000|2024-10-14 14:22:50|44353.6|44333.6|44357.2|44337.2|44357.2|44337.2|44351.1|44331.1|25
1728915780000|2024-10-14 14:23:00|44358.6|44338.6|44373.6|44353.6|44373.6|44353.6|44357.2|44337.2|27
1728915790000|2024-10-14 14:23:10|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|7
1728915800000|2024-10-14 14:23:20|44367.2|44347.2|44364.9|44344.9|44367.2|44347.2|44362.2|44342.2|10
1728915810000|2024-10-14 14:23:30|44367.2|44347.2|44388.4|44368.4|44388.4|44368.4|44367.2|44347.2|23
1728915820000|2024-10-14 14:23:40|44389.7|44369.7|44386.1|44366.1|44389.7|44369.7|44386.1|44366.1|8
1728915830000|2024-10-14 14:23:50|44381.1|44361.1|44371.1|44351.1|44381.1|44361.1|44371.1|44351.1|16
1728915840000|2024-10-14 14:24:00|44368.6|44348.6|44363.6|44343.6|44368.6|44348.6|44359.9|44339.9|13
1728915850000|2024-10-14 14:24:10|44362.4|44342.4|44368.6|44348.6|44369.7|44349.7|44361.1|44341.1|10
1728915860000|2024-10-14 14:24:20|44366.1|44346.1|44378.4|44358.4|44378.4|44358.4|44366.1|44346.1|7
1728915870000|2024-10-14 14:24:30|44379.6|44359.6|44389.8|44369.8|44390.9|44370.9|44379.6|44359.6|5
1728915880000|2024-10-14 14:24:40|44388.6|44368.6|44389.9|44369.9|44393.6|44373.6|44387.3|44367.3|7
1728915890000|2024-10-14 14:24:50|44391.1|44371.1|44387.4|44367.4|44391.1|44371.1|44387.4|44367.4|7
1728915900000|2024-10-14 14:25:00|44389.9|44369.9|44393.6|44373.6|44393.6|44373.6|44384.9|44364.9|4
1728915910000|2024-10-14 14:25:10|44396.1|44376.1|44411.1|44391.1|44411.1|44391.1|44396.1|44376.1|11
1728915920000|2024-10-14 14:25:20|44413.6|44393.6|44411.1|44391.1|44413.6|44393.6|44408.6|44388.6|28
1728915930000|2024-10-14 14:25:30|44413.6|44393.6|44416.1|44396.1|44416.1|44396.1|44411.1|44391.1|5
1728915940000|2024-10-14 14:25:40|44419.8|44399.8|44428.4|44408.4|44428.4|44408.4|44419.8|44399.8|34
1728915950000|2024-10-14 14:25:50|44423.4|44403.4|44424.6|44404.6|44425.9|44405.9|44423.4|44403.4|33
1728915960000|2024-10-14 14:26:00|44427.1|44407.1|44430.9|44410.9|44430.9|44410.9|44427.1|44407.1|5
1728915970000|2024-10-14 14:26:10|44428.4|44408.4|44433.4|44413.4|44433.4|44413.4|44428.4|44408.4|8
1728915980000|2024-10-14 14:26:20|44432.3|44412.3|44427.3|44407.3|44433.4|44413.4|44427.3|44407.3|6
1728915990000|2024-10-14 14:26:30|44425.9|44405.9|44404.8|44384.8|44425.9|44405.9|44404.8|44384.8|10
1728916000000|2024-10-14 14:26:40|44402.3|44382.3|44405.9|44385.9|44405.9|44385.9|44398.4|44378.4|6
1728916010000|2024-10-14 14:26:50|44407.3|44387.3|44407.3|44387.3|44408.4|44388.4|44405.9|44385.9|4
1728916020000|2024-10-14 14:27:00|44404.8|44384.8|44393.6|44373.6|44405.9|44385.9|44393.6|44373.6|16
1728916030000|2024-10-14 14:27:10|44392.3|44372.3|44392.3|44372.3|44396.1|44376.1|44392.3|44372.3|3
1728916040000|2024-10-14 14:27:20|44393.4|44373.4|44394.8|44374.8|44395.9|44375.9|44392.3|44372.3|2
1728916050000|2024-10-14 14:27:30|44393.4|44373.4|44398.4|44378.4|44398.4|44378.4|44393.4|44373.4|4
1728916060000|2024-10-14 14:27:40|44399.6|44379.6|44395.9|44375.9|44403.4|44383.4|44395.9|44375.9|3
1728916070000|2024-10-14 14:27:50|44394.8|44374.8|44392.3|44372.3|44395.9|44375.9|44392.3|44372.3|11
1728916080000|2024-10-14 14:28:00|44390.9|44370.9|44378.4|44358.4|44390.9|44370.9|44376.1|44356.1|13
1728916090000|2024-10-14 14:28:10|44377.3|44357.3|44377.3|44357.3|44378.4|44358.4|44377.3|44357.3|2
1728916100000|2024-10-14 14:28:20|44376.1|44356.1|44383.4|44363.4|44383.4|44363.4|44373.6|44353.6|19
1728916110000|2024-10-14 14:28:30|44382.3|44362.3|44378.4|44358.4|44382.3|44362.3|44374.8|44354.8|8
1728916120000|2024-10-14 14:28:40|44379.6|44359.6|44375.9|44355.9|44379.6|44359.6|44375.9|44355.9|4
1728916130000|2024-10-14 14:28:50|44373.4|44353.4|44363.4|44343.4|44373.4|44353.4|44363.4|44343.4|6
1728916140000|2024-10-14 14:29:00|44362.3|44342.3|44357.3|44337.3|44362.3|44342.3|44351.1|44331.1|40
1728916150000|2024-10-14 14:29:10|44358.4|44338.4|44358.4|44338.4|44362.3|44342.3|44358.4|44338.4|2
1728916160000|2024-10-14 14:29:20|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44358.4|44338.4|2
1728916170000|2024-10-14 14:29:30|44359.8|44339.8|44357.3|44337.3|44362.3|44342.3|44357.3|44337.3|3
1728916180000|2024-10-14 14:29:40|44358.4|44338.4|44362.3|44342.3|44362.3|44342.3|44358.4|44338.4|2
1728916190000|2024-10-14 14:29:50|44363.6|44343.6|44356.1|44336.1|44363.6|44343.6|44356.1|44336.1|6
1728916200000|2024-10-14 14:30:00|44354.8|44334.8|44346.1|44326.1|44354.9|44334.9|44346.1|44326.1|16
1728916210000|2024-10-14 14:30:10|44347.4|44327.4|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|6
1728916220000|2024-10-14 14:30:20|44347.4|44327.4|44346.1|44326.1|44348.6|44328.6|44342.4|44322.4|15
1728916230000|2024-10-14 14:30:30|44347.3|44327.3|44366.1|44346.1|44367.4|44347.4|44347.3|44327.3|21
1728916240000|2024-10-14 14:30:40|44367.4|44347.4|44363.6|44343.6|44368.6|44348.6|44363.6|44343.6|6
1728916250000|2024-10-14 14:30:50|44366.1|44346.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|3
1728916260000|2024-10-14 14:31:00|44366.1|44346.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|4
1728916270000|2024-10-14 14:31:10|44363.6|44343.6|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|11
1728916280000|2024-10-14 14:31:20|44358.6|44338.6|44347.4|44327.4|44358.6|44338.6|44347.4|44327.4|12
1728916290000|2024-10-14 14:31:30|44348.6|44328.6|44372.3|44352.3|44372.3|44352.3|44348.6|44328.6|16
1728916300000|2024-10-14 14:31:40|44371.1|44351.1|44366.1|44346.1|44371.1|44351.1|44363.6|44343.6|12
1728916310000|2024-10-14 14:31:50|44364.9|44344.9|44352.4|44332.4|44364.9|44344.9|44351.1|44331.1|10
1728916320000|2024-10-14 14:32:00|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|6
1728916330000|2024-10-14 14:32:10|44347.4|44327.4|44346.1|44326.1|44347.4|44327.4|44343.6|44323.6|16
1728916340000|2024-10-14 14:32:20|44343.6|44323.6|44338.6|44318.6|44343.6|44323.6|44338.6|44318.6|13
1728916350000|2024-10-14 14:32:30|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44331.1|44311.1|11
1728916360000|2024-10-14 14:32:40|44333.6|44313.6|44338.6|44318.6|44338.6|44318.6|44333.6|44313.6|36
1728916370000|2024-10-14 14:32:50|44337.3|44317.3|44336.1|44316.1|44341.1|44321.1|44336.1|44316.1|6
1728916380000|2024-10-14 14:33:00|44332.4|44312.4|44311.1|44291.1|44332.4|44312.4|44311.1|44291.1|26
1728916390000|2024-10-14 14:33:10|44313.6|44293.6|44307.4|44287.4|44316.1|44296.1|44307.4|44287.4|18
1728916400000|2024-10-14 14:33:20|44308.6|44288.6|44314.8|44294.8|44314.8|44294.8|44308.6|44288.6|8
1728916410000|2024-10-14 14:33:30|44311.1|44291.1|44324.8|44304.8|44324.8|44304.8|44311.1|44291.1|11
1728916420000|2024-10-14 14:33:40|44323.6|44303.6|44333.6|44313.6|44333.6|44313.6|44322.3|44302.3|26
1728916430000|2024-10-14 14:33:50|44329.9|44309.9|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|2
1728916440000|2024-10-14 14:34:00|44329.9|44309.9|44343.6|44323.6|44343.6|44323.6|44329.9|44309.9|29
1728916450000|2024-10-14 14:34:10|44344.8|44324.8|44334.9|44314.9|44346.1|44326.1|44334.9|44314.9|5
1728916460000|2024-10-14 14:34:20|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44332.4|44312.4|9
1728916470000|2024-10-14 14:34:30|44334.9|44314.9|44344.9|44324.9|44344.9|44324.9|44334.8|44314.8|3
1728916480000|2024-10-14 14:34:40|44346.1|44326.1|44348.6|44328.6|44351.1|44331.1|44346.1|44326.1|16
1728916490000|2024-10-14 14:34:50|44346.1|44326.1|44349.8|44329.8|44351.1|44331.1|44343.6|44323.6|6
1728916500000|2024-10-14 14:35:00|44351|44331|44356.1|44336.1|44358.6|44338.6|44351|44331|3
1728916510000|2024-10-14 14:35:10|44354.9|44334.9|44356.1|44336.1|44361.1|44341.1|44353.6|44333.6|6
1728916520000|2024-10-14 14:35:20|44354.9|44334.9|44356.1|44336.1|44356.1|44336.1|44351.1|44331.1|9
1728916530000|2024-10-14 14:35:30|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|2
1728916540000|2024-10-14 14:35:40|44353.6|44333.6|44358.6|44338.6|44358.6|44338.6|44349.9|44329.9|9
1728916550000|2024-10-14 14:35:50|44357.4|44337.4|44376.1|44356.1|44376.1|44356.1|44357.4|44337.4|14
1728916560000|2024-10-14 14:36:00|44373.6|44353.6|44368.6|44348.6|44373.6|44353.6|44366.1|44346.1|43
1728916570000|2024-10-14 14:36:10|44369.8|44349.8|44373.6|44353.6|44376.1|44356.1|44368.6|44348.6|5
1728916580000|2024-10-14 14:36:20|44371.1|44351.1|44376.1|44356.1|44376.1|44356.1|44371.1|44351.1|2
1728916590000|2024-10-14 14:36:30|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44371.1|44351.1|7
1728916600000|2024-10-14 14:36:40|44374.9|44354.9|44348.6|44328.6|44374.9|44354.9|44348.6|44328.6|61
1728916610000|2024-10-14 14:36:50|44347.4|44327.4|44346.1|44326.1|44348.6|44328.6|44343.6|44323.6|6
1728916620000|2024-10-14 14:37:00|44348.6|44328.6|44343.6|44323.6|44348.6|44328.6|44343.6|44323.6|2
1728916630000|2024-10-14 14:37:10|44342.4|44322.4|44326.1|44306.1|44342.4|44322.4|44326.1|44306.1|10
1728916640000|2024-10-14 14:37:20|44322.4|44302.4|44313.6|44293.6|44322.4|44302.4|44312.4|44292.4|16
1728916650000|2024-10-14 14:37:30|44316.1|44296.1|44318.6|44298.6|44318.6|44298.6|44313.6|44293.6|9
1728916660000|2024-10-14 14:37:40|44317.4|44297.4|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|4
1728916670000|2024-10-14 14:37:50|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|3
1728916680000|2024-10-14 14:38:00|44318.6|44298.6|44332.3|44312.3|44332.3|44312.3|44318.6|44298.6|4
1728916690000|2024-10-14 14:38:10|44334.8|44314.8|44341.1|44321.1|44341.1|44321.1|44334.8|44314.8|3
1728916700000|2024-10-14 14:38:20|44338.6|44318.6|44346.1|44326.1|44346.1|44326.1|44338.6|44318.6|12
1728916710000|2024-10-14 14:38:30|44343.6|44323.6|44358.6|44338.6|44358.6|44338.6|44343.6|44323.6|9
1728916720000|2024-10-14 14:38:40|44356.1|44336.1|44358.6|44338.6|44361.1|44341.1|44353.6|44333.6|9
1728916730000|2024-10-14 14:38:50|44356.1|44336.1|44368.6|44348.6|44368.6|44348.6|44356.1|44336.1|21
1728916740000|2024-10-14 14:39:00|44369.8|44349.8|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|2
1728916750000|2024-10-14 14:39:10|44378.6|44358.6|44379.9|44359.9|44386.1|44366.1|44378.6|44358.6|11
1728916760000|2024-10-14 14:39:20|44377.4|44357.4|44373.6|44353.6|44377.4|44357.4|44373.6|44353.6|9
1728916770000|2024-10-14 14:39:30|44372.4|44352.4|44368.6|44348.6|44372.4|44352.4|44368.6|44348.6|11
1728916780000|2024-10-14 14:39:40|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|5
1728916790000|2024-10-14 14:39:50|44367.3|44347.3|44373.6|44353.6|44376.1|44356.1|44367.3|44347.3|6
1728916800000|2024-10-14 14:40:00|44374.8|44354.8|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|12
1728916810000|2024-10-14 14:40:10|44372.3|44352.3|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|4
1728916820000|2024-10-14 14:40:20|44368.6|44348.6|44371.1|44351.1|44371.1|44351.1|44366.1|44346.1|1
1728916830000|2024-10-14 14:40:30|44376.1|44356.1|44376.1|44356.1|44381.1|44361.1|44376.1|44356.1|32
1728916840000|2024-10-14 14:40:40|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|8
1728916850000|2024-10-14 14:40:50|44376.4|44356.4|44368.6|44348.6|44376.4|44356.4|44368.6|44348.6|15
1728916860000|2024-10-14 14:41:00|||||||||1
1728916870000|2024-10-14 14:41:10|44366.1|44346.1|44366.1|44346.1|44369.8|44349.8|44366.1|44346.1|4
1728916880000|2024-10-14 14:41:20|44359.9|44339.9|44348.8|44328.8|44359.9|44339.9|44348.8|44328.8|20
1728916890000|2024-10-14 14:41:30|44349.9|44329.9|44349.9|44329.9|44351.1|44331.1|44349.9|44329.9|1
1728916900000|2024-10-14 14:41:40|44351.1|44331.1|44346.1|44326.1|44351.1|44331.1|44342.4|44322.4|5
1728916910000|2024-10-14 14:41:50|44341.1|44321.1|44338.8|44318.8|44346.1|44326.1|44337.5|44317.5|14
1728916920000|2024-10-14 14:42:00|44335|44315|44332.6|44312.6|44335.1|44315.1|44331.3|44311.3|12
1728916930000|2024-10-14 14:42:10|44333.8|44313.8|44341.3|44321.3|44345|44325|44331.4|44311.4|21
1728916940000|2024-10-14 14:42:20|44342.6|44322.6|44348.8|44328.8|44348.8|44328.8|44341.3|44321.3|8
1728916950000|2024-10-14 14:42:30|44347.6|44327.6|44351.3|44331.3|44351.3|44331.3|44347.6|44327.6|5
1728916960000|2024-10-14 14:42:40|44352.6|44332.6|44351.3|44331.3|44353.8|44333.8|44350|44330|5
1728916970000|2024-10-14 14:42:50|44352.6|44332.6|44351.3|44331.3|44355|44335|44348.8|44328.8|8
1728916980000|2024-10-14 14:43:00|44350|44330|44350|44330|44352.6|44332.6|44348.8|44328.8|5
1728916990000|2024-10-14 14:43:10|44348.8|44328.8|44353.8|44333.8|44353.8|44333.8|44348.8|44328.8|1
1728917000000|2024-10-14 14:43:20|44361.3|44341.3|44365|44345|44366.3|44346.3|44361.3|44341.3|6
1728917010000|2024-10-14 14:43:30|44366.3|44346.3|44368.8|44348.8|44368.8|44348.8|44363.8|44343.8|2
1728917020000|2024-10-14 14:43:40|44370|44350|44371.3|44351.3|44371.3|44351.3|44370|44350|7
1728917030000|2024-10-14 14:43:50|44370.1|44350.1|44363.8|44343.8|44370.1|44350.1|44363.8|44343.8|0
1728917040000|2024-10-14 14:44:00|44362.6|44342.6|44376.3|44356.3|44376.3|44356.3|44362.6|44342.6|7
1728917050000|2024-10-14 14:44:10|44373.8|44353.8|44371.3|44351.3|44376.3|44356.3|44370.1|44350.1|23
1728917060000|2024-10-14 14:44:20|44370.1|44350.1|44372.6|44352.6|44372.6|44352.6|44368.8|44348.8|1
1728917070000|2024-10-14 14:44:30|44371.3|44351.3|44373.8|44353.8|44373.8|44353.8|44368.8|44348.8|4
1728917090000|2024-10-14 14:44:50|44375.1|44355.1|44366.3|44346.3|44375.1|44355.1|44366.3|44346.3|9
1728917100000|2024-10-14 14:45:00|44368.8|44348.8|44361.3|44341.3|44368.8|44348.8|44358.8|44338.8|6
1728917110000|2024-10-14 14:45:10|44360.1|44340.1|44357.6|44337.6|44360.1|44340.1|44357.6|44337.6|5
1728917120000|2024-10-14 14:45:20|44358.8|44338.8|44353.8|44333.8|44362.6|44342.6|44353.8|44333.8|7
1728917130000|2024-10-14 14:45:30|44355|44335|44358.8|44338.8|44358.8|44338.8|44353.8|44333.8|2
1728917140000|2024-10-14 14:45:40|44360|44340|44371.3|44351.3|44371.3|44351.3|44358.8|44338.8|9
1728917150000|2024-10-14 14:45:50|44372.5|44352.5|44383.8|44363.8|44383.8|44363.8|44372.5|44352.5|11
1728917160000|2024-10-14 14:46:00|44381.3|44361.3|44378.8|44358.8|44383.8|44363.8|44378.8|44358.8|3
1728917170000|2024-10-14 14:46:10|44380|44360|44373.8|44353.8|44381.3|44361.3|44373.8|44353.8|3
1728917180000|2024-10-14 14:46:20|44370.1|44350.1|44365.1|44345.1|44370.1|44350.1|44365.1|44345.1|3
1728917190000|2024-10-14 14:46:30|44367.5|44347.5|44381.1|44361.1|44381.1|44361.1|44367.5|44347.5|79
1728917200000|2024-10-14 14:46:40|44376.1|44356.1|44384.8|44364.8|44384.8|44364.8|44376.1|44356.1|13
1728917210000|2024-10-14 14:46:50|44387.3|44367.3|44393.5|44373.5|44393.5|44373.5|44387.3|44367.3|9
1728917220000|2024-10-14 14:47:00|44394.7|44374.7|44407.3|44387.3|44407.3|44387.3|44394.7|44374.7|29
1728917230000|2024-10-14 14:47:10|44406.1|44386.1|44405|44385|44406.1|44386.1|44402.5|44382.5|23
1728917240000|2024-10-14 14:47:20|44403.6|44383.6|44413.6|44393.6|44416.1|44396.1|44403.6|44383.6|9
1728917250000|2024-10-14 14:47:30|44415|44395|44408.6|44388.6|44416.1|44396.1|44408.6|44388.6|7
1728917260000|2024-10-14 14:47:40|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|7
1728917270000|2024-10-14 14:47:50|44412.3|44392.3|44413.6|44393.6|44416.1|44396.1|44412.3|44392.3|6
1728917280000|2024-10-14 14:48:00|44412.5|44392.5|44411.1|44391.1|44416.1|44396.1|44411.1|44391.1|4
1728917290000|2024-10-14 14:48:10|44412.3|44392.3|44421.1|44401.1|44421.1|44401.1|44412.3|44392.3|16
1728917300000|2024-10-14 14:48:20|44422.3|44402.3|44426.2|44406.2|44428.6|44408.6|44422.3|44402.3|17
1728917310000|2024-10-14 14:48:30|44425|44405|44416.2|44396.2|44425|44405|44416.2|44396.2|36
1728917320000|2024-10-14 14:48:40|44417.3|44397.3|44422.3|44402.3|44422.3|44402.3|44416.2|44396.2|10
1728917330000|2024-10-14 14:48:50|44421.2|44401.2|44420|44400|44423.7|44403.7|44420|44400|8
1728917340000|2024-10-14 14:49:00|44418.8|44398.8|44412.5|44392.5|44418.8|44398.8|44412.5|44392.5|0
1728917350000|2024-10-14 14:49:10|44411.2|44391.2|44397.5|44377.5|44411.2|44391.2|44396.3|44376.3|10
1728917360000|2024-10-14 14:49:20|44398.8|44378.8|44411.2|44391.2|44411.2|44391.2|44398.8|44378.8|7
1728917370000|2024-10-14 14:49:30|44410|44390|44413.7|44393.7|44413.7|44393.7|44408.7|44388.7|15
1728917380000|2024-10-14 14:49:40|44414.8|44394.8|44416.2|44396.2|44418.7|44398.7|44413.7|44393.7|11
1728917390000|2024-10-14 14:49:50|44417.3|44397.3|44421.2|44401.2|44421.2|44401.2|44417.3|44397.3|12
1728917400000|2024-10-14 14:50:00|44423.7|44403.7|44424.8|44404.8|44428.7|44408.7|44423.7|44403.7|15
1728917410000|2024-10-14 14:50:10|44423.7|44403.7|44411.2|44391.2|44423.7|44403.7|44408.7|44388.7|5
1728917420000|2024-10-14 14:50:20|44410|44390|44401.2|44381.2|44410|44390|44401.2|44381.2|14
1728917430000|2024-10-14 14:50:30|44402.3|44382.3|44400|44380|44402.3|44382.3|44398.7|44378.7|0
1728917440000|2024-10-14 14:50:40|44398.7|44378.7|44388.7|44368.7|44398.7|44378.7|44386.2|44366.2|3
1728917450000|2024-10-14 14:50:50|44387.3|44367.3|44375|44355|44388.7|44368.7|44375|44355|21
1728917460000|2024-10-14 14:51:00|44372.5|44352.5|44353.7|44333.7|44372.5|44352.5|44353.7|44333.7|8
1728917470000|2024-10-14 14:51:10|44352.5|44332.5|44348.7|44328.7|44352.5|44332.5|44346.2|44326.2|20
1728917480000|2024-10-14 14:51:20|44348.8|44328.8|44337.3|44317.3|44351.2|44331.2|44337.3|44317.3|14
1728917490000|2024-10-14 14:51:30|44336.2|44316.2|44335|44315|44337.6|44317.6|44335|44315|18
1728917500000|2024-10-14 14:51:40|44336.3|44316.3|44328.8|44308.8|44337.6|44317.6|44328.8|44308.8|15
1728917510000|2024-10-14 14:51:50|44333.8|44313.8|44343.8|44323.8|44343.8|44323.8|44333.8|44313.8|7
1728917520000|2024-10-14 14:52:00|44342.6|44322.6|44343.8|44323.8|44343.8|44323.8|44337.6|44317.6|17
1728917530000|2024-10-14 14:52:10|44347.6|44327.6|44347.6|44327.6|44348.8|44328.8|44347.6|44327.6|11
1728917540000|2024-10-14 14:52:20|44348.8|44328.8|44347.6|44327.6|44352.6|44332.6|44347.6|44327.6|7
1728917550000|2024-10-14 14:52:30|44346.3|44326.3|44338.8|44318.8|44346.3|44326.3|44338.8|44318.8|10
1728917560000|2024-10-14 14:52:40|44337.6|44317.6|44332.6|44312.6|44338.8|44318.8|44331.3|44311.3|13
1728917570000|2024-10-14 14:52:50|44333.8|44313.8|44337.6|44317.6|44337.6|44317.6|44333.8|44313.8|3
1728917580000|2024-10-14 14:53:00|44338.8|44318.8|44335.1|44315.1|44338.8|44318.8|44333.8|44313.8|1
1728917590000|2024-10-14 14:53:10|44336.3|44316.3|44337.6|44317.6|44339|44319|44335.1|44315.1|7
1728917600000|2024-10-14 14:53:20|44336.5|44316.5|44337.6|44317.6|44338.8|44318.8|44335|44315|5
1728917610000|2024-10-14 14:53:30|44338.8|44318.8|44347.6|44327.6|44348.8|44328.8|44337.6|44317.6|5
1728917620000|2024-10-14 14:53:40|44348.8|44328.8|44347.6|44327.6|44348.8|44328.8|44343.8|44323.8|4
1728917630000|2024-10-14 14:53:50|44342.6|44322.6|44347.6|44327.6|44347.6|44327.6|44342.6|44322.6|2
1728917640000|2024-10-14 14:54:00|44350.1|44330.1|44348.8|44328.8|44352.6|44332.6|44348.8|44328.8|3
1728917650000|2024-10-14 14:54:10|44353.8|44333.8|44353.8|44333.8|44355.1|44335.1|44352.6|44332.6|13
1728917660000|2024-10-14 14:54:20|44352.6|44332.6|44347.6|44327.6|44352.6|44332.6|44345|44325|7
1728917670000|2024-10-14 14:54:30|44348.8|44328.8|44350|44330|44350|44330|44348.8|44328.8|55
1728917680000|2024-10-14 14:54:40|44351.3|44331.3|44357.6|44337.6|44357.6|44337.6|44350.1|44330.1|22
1728917690000|2024-10-14 14:54:50|44361.5|44341.5|44363.8|44343.8|44363.8|44343.8|44358.8|44338.8|2
1728917700000|2024-10-14 14:55:00|44362.6|44342.6|44358.8|44338.8|44362.6|44342.6|44357.5|44337.5|17
1728917710000|2024-10-14 14:55:10|44362.6|44342.6|44372.6|44352.6|44372.6|44352.6|44362.6|44342.6|7
1728917720000|2024-10-14 14:55:20|44373.8|44353.8|44373.8|44353.8|44377.6|44357.6|44373.8|44353.8|4
1728917730000|2024-10-14 14:55:30|44377.6|44357.6|44376.3|44356.3|44378.8|44358.8|44373.8|44353.8|25
1728917740000|2024-10-14 14:55:40|44375.1|44355.1|44370|44350|44375.1|44355.1|44370|44350|15
1728917750000|2024-10-14 14:55:50|44368.8|44348.8|44367.6|44347.6|44368.8|44348.8|44363.8|44343.8|3
1728917760000|2024-10-14 14:56:00|44363.8|44343.8|44362.6|44342.6|44363.8|44343.8|44358.8|44338.8|2
1728917770000|2024-10-14 14:56:10|44360.1|44340.1|44362.6|44342.6|44362.6|44342.6|44358.8|44338.8|0
1728917780000|2024-10-14 14:56:20|44363.8|44343.8|44363.8|44343.8|44363.8|44343.8|44358.8|44338.8|7
1728917790000|2024-10-14 14:56:30|44358.8|44338.8|44353.8|44333.8|44358.8|44338.8|44353.8|44333.8|12
1728917800000|2024-10-14 14:56:40|44352.6|44332.6|44350|44330|44352.6|44332.6|44350|44330|2
1728917810000|2024-10-14 14:56:50|44348.8|44328.8|44350.1|44330.1|44350.1|44330.1|44347.5|44327.5|13
1728917820000|2024-10-14 14:57:00|44351.3|44331.3|44353.8|44333.8|44353.8|44333.8|44350.1|44330.1|4
1728917830000|2024-10-14 14:57:10|44352.6|44332.6|44353.8|44333.8|44357.6|44337.6|44352.6|44332.6|5
1728917840000|2024-10-14 14:57:20|44356.3|44336.3|44360.1|44340.1|44360.1|44340.1|44356.3|44336.3|2
1728917850000|2024-10-14 14:57:30|44358.8|44338.8|44358.8|44338.8|44361.3|44341.3|44358.8|44338.8|11
1728917860000|2024-10-14 14:57:40|44357.6|44337.6|44350|44330|44357.6|44337.6|44350|44330|3
1728917870000|2024-10-14 14:57:50|44352.6|44332.6|44356.3|44336.3|44357.6|44337.6|44352.5|44332.5|1
1728917880000|2024-10-14 14:58:00|44357.6|44337.6|44348.8|44328.8|44357.6|44337.6|44348.8|44328.8|4
1728917890000|2024-10-14 14:58:10|44346.3|44326.3|44343.8|44323.8|44347.6|44327.6|44343.8|44323.8|1
1728917900000|2024-10-14 14:58:20|44342.5|44322.5|44338.8|44318.8|44343.8|44323.8|44338.8|44318.8|4
1728917910000|2024-10-14 14:58:30|44340.1|44320.1|44342.6|44322.6|44342.6|44322.6|44337.6|44317.6|1
1728917920000|2024-10-14 14:58:40|44341.5|44321.5|44337.6|44317.6|44342.6|44322.6|44337.6|44317.6|4
1728917930000|2024-10-14 14:58:50|44335.1|44315.1|44341.5|44321.5|44342.6|44322.6|44332.6|44312.6|7
1728917940000|2024-10-14 14:59:00|44340.1|44320.1|44344|44324|44344|44324|44337.6|44317.6|1
1728917950000|2024-10-14 14:59:10|44342.7|44322.7|44342.7|44322.7|44346.5|44326.5|44341.5|44321.5|1
1728917960000|2024-10-14 14:59:20|44340.2|44320.2|44323.8|44303.8|44340.2|44320.2|44323.8|44303.8|13
1728917970000|2024-10-14 14:59:30|44318.8|44298.8|44313.8|44293.8|44318.8|44298.8|44313.8|44293.8|11
1728917980000|2024-10-14 14:59:40|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|1
1728917990000|2024-10-14 14:59:50|44318.8|44298.8|44315|44295|44320|44300|44315|44295|5
1728918000000|2024-10-14 15:00:00|44317.5|44297.5|44323.8|44303.8|44323.8|44303.8|44313.8|44293.8|29
1728918010000|2024-10-14 15:00:10|44322.7|44302.7|44313.8|44293.8|44322.7|44302.7|44313.8|44293.8|19
1728918020000|2024-10-14 15:00:20|44318.8|44298.8|44336.3|44316.3|44336.3|44316.3|44318.8|44298.8|15
1728918030000|2024-10-14 15:00:30|44340|44320|44346.3|44326.3|44346.3|44326.3|44340|44320|3
1728918040000|2024-10-14 15:00:40|44343.8|44323.8|44338.8|44318.8|44343.8|44323.8|44338.8|44318.8|13
1728918050000|2024-10-14 15:00:50|44336.3|44316.3|44335|44315|44336.3|44316.3|44333.8|44313.8|6
1728918060000|2024-10-14 15:01:00|44333.8|44313.8|44330.2|44310.2|44333.8|44313.8|44327.7|44307.7|6
1728918070000|2024-10-14 15:01:10|44327.7|44307.7|44343.8|44323.8|44343.8|44323.8|44326.5|44306.5|6
1728918080000|2024-10-14 15:01:20|44345.2|44325.2|44347.7|44327.7|44348.8|44328.8|44343.8|44323.8|1
1728918090000|2024-10-14 15:01:30|44343.8|44323.8|44342.7|44322.7|44347.7|44327.7|44341.3|44321.3|4
1728918100000|2024-10-14 15:01:40|44345|44325|44343.8|44323.8|44345|44325|44341.3|44321.3|2
1728918110000|2024-10-14 15:01:50|44346.3|44326.3|44342.7|44322.7|44346.3|44326.3|44342.7|44322.7|3
1728918120000|2024-10-14 15:02:00|44343.8|44323.8|44353.8|44333.8|44353.8|44333.8|44343.8|44323.8|4
1728918130000|2024-10-14 15:02:10|44357.7|44337.7|44362.7|44342.7|44363.8|44343.8|44357.7|44337.7|5
1728918140000|2024-10-14 15:02:20|44361.3|44341.3|44351.5|44331.5|44361.3|44341.3|44351.5|44331.5|8
1728918150000|2024-10-14 15:02:30|44348.8|44328.8|44347.7|44327.7|44348.8|44328.8|44345|44325|1
1728918160000|2024-10-14 15:02:40|44348.8|44328.8|44347.7|44327.7|44350.2|44330.2|44347.7|44327.7|1
1728918170000|2024-10-14 15:02:50|44345.2|44325.2|44351.5|44331.5|44351.5|44331.5|44340.2|44320.2|15
1728918180000|2024-10-14 15:03:00|44347.7|44327.7|44362.7|44342.7|44362.7|44342.7|44347.7|44327.7|5
1728918190000|2024-10-14 15:03:10|44363.8|44343.8|44363.8|44343.8|44367.7|44347.7|44363.8|44343.8|2
1728918200000|2024-10-14 15:03:20|44365|44345|44362.7|44342.7|44366.3|44346.3|44362.7|44342.7|4
1728918210000|2024-10-14 15:03:30|44361.3|44341.3|44356.3|44336.3|44361.3|44341.3|44356.3|44336.3|5
1728918220000|2024-10-14 15:03:40|44353.8|44333.8|44350|44330|44353.8|44333.8|44346.5|44326.5|13
1728918230000|2024-10-14 15:03:50|44348.8|44328.8|44355.3|44335.3|44355.3|44335.3|44348.8|44328.8|5
1728918240000|2024-10-14 15:04:00|44352.7|44332.7|44353.8|44333.8|44354|44334|44352.7|44332.7|3
1728918250000|2024-10-14 15:04:10|44355.2|44335.2|44352.7|44332.7|44355.2|44335.2|44352.7|44332.7|3
1728918260000|2024-10-14 15:04:20|44353.8|44333.8|44343.8|44323.8|44353.8|44333.8|44343.8|44323.8|46
1728918270000|2024-10-14 15:04:30|44345.2|44325.2|44342.7|44322.7|44345.2|44325.2|44342.7|44322.7|6
1728918280000|2024-10-14 15:04:40|44341.3|44321.3|44335|44315|44341.3|44321.3|44335|44315|2
1728918290000|2024-10-14 15:04:50|44336.3|44316.3|44335.2|44315.2|44336.3|44316.3|44331.3|44311.3|12
1728918300000|2024-10-14 15:05:00|||||||||1
1728918310000|2024-10-14 15:05:10|||||||||2
1728918320000|2024-10-14 15:05:20|44333.8|44313.8|44327.7|44307.7|44333.8|44313.8|44323.8|44303.8|10
1728918330000|2024-10-14 15:05:30|44325.2|44305.2|44337.7|44317.7|44337.7|44317.7|44325.2|44305.2|4
1728918340000|2024-10-14 15:05:40|44338.9|44318.9|44347.7|44327.7|44347.7|44327.7|44338.9|44318.9|4
1728918350000|2024-10-14 15:05:50|44346.4|44326.4|44352.7|44332.7|44352.7|44332.7|44346.4|44326.4|5
1728918360000|2024-10-14 15:06:00|44353.9|44333.9|44352.7|44332.7|44353.9|44333.9|44352.7|44332.7|4
1728918370000|2024-10-14 15:06:10|44351.5|44331.5|44353.9|44333.9|44353.9|44333.9|44348.9|44328.9|1
1728918380000|2024-10-14 15:06:20|44355|44335|44360.2|44340.2|44360.2|44340.2|44355|44335|2
1728918390000|2024-10-14 15:06:30|44358.9|44338.9|44360.2|44340.2|44365.2|44345.2|44358.9|44338.9|4
1728918400000|2024-10-14 15:06:40|44361.4|44341.4|44362.7|44342.7|44362.7|44342.7|44361.4|44341.4|2
1728918410000|2024-10-14 15:06:50|44360.2|44340.2|44362.7|44342.7|44362.7|44342.7|44358.9|44338.9|4
1728918420000|2024-10-14 15:07:00|44361.5|44341.5|44352.7|44332.7|44361.5|44341.5|44352.7|44332.7|7
1728918430000|2024-10-14 15:07:10|44353.9|44333.9|44345.2|44325.2|44353.9|44333.9|44345.2|44325.2|4
1728918440000|2024-10-14 15:07:20|44344|44324|44342.7|44322.7|44344|44324|44341.4|44321.4|1
1728918450000|2024-10-14 15:07:30|44349.9|44329.9|44351.2|44331.2|44351.2|44331.2|44349.9|44329.9|16
1728918460000|2024-10-14 15:07:40|44350|44330|44352.4|44332.4|44355|44335|44350|44330|2
1728918470000|2024-10-14 15:07:50|44353.7|44333.7|44347.5|44327.5|44353.7|44333.7|44347.5|44327.5|3
1728918480000|2024-10-14 15:08:00|44350|44330|44347.5|44327.5|44352.5|44332.5|44347.5|44327.5|3
1728918490000|2024-10-14 15:08:10|44345|44325|44331.2|44311.2|44345|44325|44331.2|44311.2|6
1728918500000|2024-10-14 15:08:20|44330|44310|44330|44310|44331.2|44311.2|44327.4|44307.4|1
1728918510000|2024-10-14 15:08:30|44326.2|44306.2|44341.4|44321.4|44341.4|44321.4|44326.2|44306.2|7
1728918520000|2024-10-14 15:08:40|44340|44320|44345|44325|44345|44325|44340|44320|6
1728918530000|2024-10-14 15:08:50|44342.5|44322.5|44341.4|44321.4|44342.5|44322.5|44341.4|44321.4|2
1728918540000|2024-10-14 15:09:00|44340.2|44320.2|44356.2|44336.2|44356.2|44336.2|44338.9|44318.9|51
1728918550000|2024-10-14 15:09:10|44358.7|44338.7|44358.7|44338.7|44362.7|44342.7|44358.7|44338.7|16
1728918560000|2024-10-14 15:09:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|1
1728918570000|2024-10-14 15:09:30|44352.4|44332.4|44336.2|44316.2|44352.4|44332.4|44336.2|44316.2|4
1728918580000|2024-10-14 15:09:40|44340|44320|44337.5|44317.5|44341.2|44321.2|44337.5|44317.5|2
1728918590000|2024-10-14 15:09:50|44336.2|44316.2|44348.9|44328.9|44348.9|44328.9|44336.2|44316.2|32
1728918600000|2024-10-14 15:10:00|44346.4|44326.4|44365|44345|44365|44345|44345|44325|16
1728918610000|2024-10-14 15:10:10|44363.7|44343.7|44370|44350|44370|44350|44361.2|44341.2|8
1728918620000|2024-10-14 15:10:20|44371.2|44351.2|44366.2|44346.2|44371.2|44351.2|44366.2|44346.2|6
1728918630000|2024-10-14 15:10:30|44367.4|44347.4|44368.7|44348.7|44371.2|44351.2|44366.2|44346.2|13
1728918640000|2024-10-14 15:10:40|44370|44350|44366.2|44346.2|44371.2|44351.2|44366.2|44346.2|1
1728918650000|2024-10-14 15:10:50|44367.5|44347.5|44366.2|44346.2|44367.5|44347.5|44366.2|44346.2|2
1728918660000|2024-10-14 15:11:00|44370|44350|44371.2|44351.2|44371.2|44351.2|44368.7|44348.7|8
1728918670000|2024-10-14 15:11:10|44369.9|44349.9|44366.2|44346.2|44370|44350|44366.2|44346.2|9
1728918680000|2024-10-14 15:11:20|44367.4|44347.4|44370|44350|44370|44350|44366.2|44346.2|1
1728918690000|2024-10-14 15:11:30|44368.7|44348.7|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|0
1728918700000|2024-10-14 15:11:40|44363.7|44343.7|44355|44335|44363.7|44343.7|44353.9|44333.9|6
1728918710000|2024-10-14 15:11:50|44353.9|44333.9|44353.7|44333.7|44355|44335|44353.7|44333.7|6
1728918720000|2024-10-14 15:12:00|44352.5|44332.5|44346.2|44326.2|44352.5|44332.5|44343.7|44323.7|2
1728918730000|2024-10-14 15:12:10|44345|44325|44338.7|44318.7|44346.2|44326.2|44338.7|44318.7|10
1728918740000|2024-10-14 15:12:20|44340|44320|44340.1|44320.1|44341.2|44321.2|44340|44320|4
1728918750000|2024-10-14 15:12:30|44336.2|44316.2|44335.1|44315.1|44337.6|44317.6|44335.1|44315.1|7
1728918760000|2024-10-14 15:12:40|44336.2|44316.2|44337.6|44317.6|44337.6|44317.6|44336.2|44316.2|5
1728918770000|2024-10-14 15:12:50|44338.7|44318.7|44340.1|44320.1|44340.1|44320.1|44338.7|44318.7|1
1728918780000|2024-10-14 15:13:00|44338.9|44318.9|44335.1|44315.1|44338.9|44318.9|44332.6|44312.6|8
1728918790000|2024-10-14 15:13:10|44336.2|44316.2|44340.1|44320.1|44341.2|44321.2|44336.2|44316.2|1
1728918800000|2024-10-14 15:13:20|44343.7|44323.7|44346.2|44326.2|44347.6|44327.6|44343.7|44323.7|1
1728918810000|2024-10-14 15:13:30|44347.6|44327.6|44346.2|44326.2|44347.6|44327.6|44346.2|44326.2|1
1728918820000|2024-10-14 15:13:40|44345.1|44325.1|44346.2|44326.2|44347.6|44327.6|44345.1|44325.1|2
1728918830000|2024-10-14 15:13:50|44345.1|44325.1|44348.7|44328.7|44348.7|44328.7|44345.1|44325.1|12
1728918840000|2024-10-14 15:14:00|44347.4|44327.4|44350.1|44330.1|44351.2|44331.2|44347.4|44327.4|0
1728918850000|2024-10-14 15:14:10|44351.2|44331.2|44355.1|44335.1|44358.7|44338.7|44351.2|44331.2|7
1728918860000|2024-10-14 15:14:20|44352.6|44332.6|44352.4|44332.4|44352.6|44332.6|44350.1|44330.1|4
1728918870000|2024-10-14 15:14:30|44351.2|44331.2|44357.6|44337.6|44357.6|44337.6|44351.2|44331.2|5
1728918880000|2024-10-14 15:14:40|44357.4|44337.4|44356.2|44336.2|44360.1|44340.1|44353.7|44333.7|3
1728918890000|2024-10-14 15:14:50|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44356.2|44336.2|2
1728918900000|2024-10-14 15:15:00|44357.4|44337.4|44358.7|44338.7|44358.7|44338.7|44355.1|44335.1|4
1728918910000|2024-10-14 15:15:10|44357.6|44337.6|44350.1|44330.1|44357.6|44337.6|44350.1|44330.1|5
1728918920000|2024-10-14 15:15:20|44348.9|44328.9|44348.6|44328.6|44351.2|44331.2|44347.6|44327.6|8
1728918930000|2024-10-14 15:15:30|44347.4|44327.4|44338.7|44318.7|44347.4|44327.4|44338.7|44318.7|2
1728918940000|2024-10-14 15:15:40|44337.6|44317.6|44332.6|44312.6|44337.6|44317.6|44332.6|44312.6|8
1728918960000|2024-10-14 15:16:00|44331.2|44311.2|44330.1|44310.1|44331.2|44311.2|44330.1|44310.1|2
1728918970000|2024-10-14 15:16:10|44331.2|44311.2|44335.1|44315.1|44336.2|44316.2|44331.2|44311.2|3
1728918980000|2024-10-14 15:16:20|44336.2|44316.2|44336.2|44316.2|44336.2|44316.2|44332.4|44312.4|0
1728918990000|2024-10-14 15:16:30|44333.9|44313.9|44336.2|44316.2|44336.2|44316.2|44331.2|44311.2|27
1728919000000|2024-10-14 15:16:40|44335.1|44315.1|44330.1|44310.1|44335.1|44315.1|44330.1|44310.1|26
1728919010000|2024-10-14 15:16:50|44332.6|44312.6|44330.1|44310.1|44332.6|44312.6|44330.1|44310.1|0
1728919020000|2024-10-14 15:17:00|44328.9|44308.9|44332.6|44312.6|44332.6|44312.6|44326.2|44306.2|3
1728919030000|2024-10-14 15:17:10|44331.2|44311.2|44323.7|44303.7|44332.6|44312.6|44323.7|44303.7|11
1728919040000|2024-10-14 15:17:20|44326.2|44306.2|44315.1|44295.1|44326.2|44306.2|44315.1|44295.1|10
1728919050000|2024-10-14 15:17:30|44311.2|44291.2|44297.7|44277.7|44311.2|44291.2|44297.7|44277.7|31
1728919060000|2024-10-14 15:17:40|44295.2|44275.2|44296.2|44276.2|44299.9|44279.9|44293.9|44273.9|20
1728919070000|2024-10-14 15:17:50|44295.1|44275.1|44295.1|44275.1|44296.2|44276.2|44292.4|44272.4|10
1728919080000|2024-10-14 15:18:00|44293.9|44273.9|44283.7|44263.7|44295.1|44275.1|44283.7|44263.7|11
1728919090000|2024-10-14 15:18:10|44286.2|44266.2|44281.2|44261.2|44286.2|44266.2|44281.2|44261.2|5
1728919100000|2024-10-14 15:18:20|44282.6|44262.6|44281.2|44261.2|44285.1|44265.1|44281.2|44261.2|6
1728919110000|2024-10-14 15:18:30|44282.6|44262.6|44282.6|44262.6|44285.1|44265.1|44280.1|44260.1|11
1728919120000|2024-10-14 15:18:40|44281.2|44261.2|44286.2|44266.2|44286.2|44266.2|44280.1|44260.1|19
1728919130000|2024-10-14 15:18:50|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|0
1728919140000|2024-10-14 15:19:00|44291.2|44271.2|44297.4|44277.4|44298.9|44278.9|44291.2|44271.2|12
1728919150000|2024-10-14 15:19:10|44296.3|44276.3|44289.9|44269.9|44296.3|44276.3|44289.9|44269.9|7
1728919160000|2024-10-14 15:19:20|44291.3|44271.3|44286.3|44266.3|44291.3|44271.3|44286.3|44266.3|3
1728919170000|2024-10-14 15:19:30|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|1
1728919180000|2024-10-14 15:19:40|44290.1|44270.1|44285.1|44265.1|44290.1|44270.1|44285.1|44265.1|4
1728919190000|2024-10-14 15:19:50|44281.3|44261.3|44274.9|44254.9|44281.3|44261.3|44274.9|44254.9|12
1728919200000|2024-10-14 15:20:00|44276.3|44256.3|44275.1|44255.1|44277.6|44257.6|44275.1|44255.1|4
1728919210000|2024-10-14 15:20:10|44273.9|44253.9|44270.1|44250.1|44273.9|44253.9|44266.3|44246.3|16
1728919220000|2024-10-14 15:20:20|44267.6|44247.6|44268.8|44248.8|44270.1|44250.1|44267.6|44247.6|4
1728919230000|2024-10-14 15:20:30|44270.1|44250.1|44273.9|44253.9|44275.1|44255.1|44270.1|44250.1|5
1728919240000|2024-10-14 15:20:40|44271.3|44251.3|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|1
1728919250000|2024-10-14 15:20:50|44273.8|44253.8|44283.8|44263.8|44283.8|44263.8|44273.8|44253.8|18
1728919260000|2024-10-14 15:21:00|44282.6|44262.6|44286.1|44266.1|44286.1|44266.1|44281.3|44261.3|4
1728919270000|2024-10-14 15:21:10|44287.4|44267.4|44293.8|44273.8|44296.3|44276.3|44287.4|44267.4|15
1728919280000|2024-10-14 15:21:20|44291.3|44271.3|44291.3|44271.3|44296.3|44276.3|44291.3|44271.3|6
1728919290000|2024-10-14 15:21:30|44288.8|44268.8|44285.1|44265.1|44288.8|44268.8|44285.1|44265.1|8
1728919300000|2024-10-14 15:21:40|44283.9|44263.9|44281.3|44261.3|44283.9|44263.9|44281.3|44261.3|4
1728919310000|2024-10-14 15:21:50|44278.8|44258.8|44281.3|44261.3|44282.6|44262.6|44276.3|44256.3|5
1728919320000|2024-10-14 15:22:00|44280.1|44260.1|44269.9|44249.9|44280.1|44260.1|44269.9|44249.9|10
1728919330000|2024-10-14 15:22:10|44268.8|44248.8|44269.9|44249.9|44269.9|44249.9|44267.4|44247.4|7
1728919340000|2024-10-14 15:22:20|44271.3|44251.3|44266.3|44246.3|44271.3|44251.3|44266.3|44246.3|5
1728919350000|2024-10-14 15:22:30|44265.1|44245.1|44256.3|44236.3|44265.1|44245.1|44253.8|44233.8|25
1728919360000|2024-10-14 15:22:40|44258.8|44238.8|44256.3|44236.3|44258.8|44238.8|44256.3|44236.3|16
1728919370000|2024-10-14 15:22:50|44258.8|44238.8|44256.3|44236.3|44258.8|44238.8|44256.3|44236.3|4
1728919380000|2024-10-14 15:23:00|44255.1|44235.1|44253.8|44233.8|44256.3|44236.3|44253.8|44233.8|12
1728919390000|2024-10-14 15:23:10|44251.3|44231.3|44238.9|44218.9|44251.3|44231.3|44238.9|44218.9|164
1728919400000|2024-10-14 15:23:20|44237.6|44217.6|44242.6|44222.6|44242.6|44222.6|44236.4|44216.4|34
1728919410000|2024-10-14 15:23:30|44243.9|44223.9|44238.9|44218.9|44243.9|44223.9|44238.9|44218.9|14
1728919420000|2024-10-14 15:23:40|44237.7|44217.7|44238.9|44218.9|44238.9|44218.9|44237.7|44217.7|23
1728919430000|2024-10-14 15:23:50|44237.7|44217.7|44233.9|44213.9|44238.9|44218.9|44233.9|44213.9|5
1728919440000|2024-10-14 15:24:00|44235.2|44215.2|44231.4|44211.4|44235.2|44215.2|44228.9|44208.9|18
1728919450000|2024-10-14 15:24:10|44230.2|44210.2|44216.4|44196.4|44230.2|44210.2|44216.4|44196.4|30
1728919460000|2024-10-14 15:24:20|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44217.7|44197.7|5
1728919470000|2024-10-14 15:24:30|44220.2|44200.2|44215.1|44195.1|44220.2|44200.2|44213.9|44193.9|14
1728919480000|2024-10-14 15:24:40|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|18
1728919490000|2024-10-14 15:24:50|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44218.9|44198.9|12
1728919500000|2024-10-14 15:25:00|44216.4|44196.4|44218.9|44198.9|44220.1|44200.1|44216.4|44196.4|10
1728919510000|2024-10-14 15:25:10|44215.1|44195.1|44197.7|44177.7|44215.1|44195.1|44193.9|44173.9|50
1728919520000|2024-10-14 15:25:20|44195.2|44175.2|44195.2|44175.2|44195.2|44175.2|44190.2|44170.2|24
1728919530000|2024-10-14 15:25:30|44196.6|44176.6|44192.7|44172.7|44196.6|44176.6|44192.7|44172.7|18
1728919540000|2024-10-14 15:25:40|44193.9|44173.9|44187.7|44167.7|44193.9|44173.9|44187.7|44167.7|10
1728919550000|2024-10-14 15:25:50|44188.9|44168.9|44188.9|44168.9|44191.6|44171.6|44188.9|44168.9|9
1728919560000|2024-10-14 15:26:00|44192.7|44172.7|44195.2|44175.2|44195.2|44175.2|44192.7|44172.7|18
1728919570000|2024-10-14 15:26:10|44194.1|44174.1|44197.7|44177.7|44197.7|44177.7|44192.7|44172.7|20
1728919580000|2024-10-14 15:26:20|44195.2|44175.2|44195.2|44175.2|44195.2|44175.2|44195.2|44175.2|25
1728919590000|2024-10-14 15:26:30|44197.7|44177.7|44193.9|44173.9|44197.7|44177.7|44193.9|44173.9|1
1728919600000|2024-10-14 15:26:40|44192.6|44172.6|44193.9|44173.9|44193.9|44173.9|44192.6|44172.6|14
1728919610000|2024-10-14 15:26:50|44195.1|44175.1|44207.7|44187.7|44207.7|44187.7|44193.9|44173.9|16
1728919620000|2024-10-14 15:27:00|44210.2|44190.2|44211.4|44191.4|44212.7|44192.7|44207.7|44187.7|8
1728919630000|2024-10-14 15:27:10|44210.2|44190.2|44212.7|44192.7|44212.7|44192.7|44208.9|44188.9|2
1728919640000|2024-10-14 15:27:20|44211.4|44191.4|44206.4|44186.4|44213.9|44193.9|44206.4|44186.4|25
1728919650000|2024-10-14 15:27:30|44205.2|44185.2|44197.7|44177.7|44205.2|44185.2|44196.4|44176.4|9
1728919660000|2024-10-14 15:27:40|44202.7|44182.7|44202.7|44182.7|44206.6|44186.6|44202.7|44182.7|6
1728919670000|2024-10-14 15:27:50|44201.6|44181.6|44188.9|44168.9|44201.6|44181.6|44188.9|44168.9|13
1728919680000|2024-10-14 15:28:00|44192.7|44172.7|44193.9|44173.9|44198.9|44178.9|44192.7|44172.7|25
1728919690000|2024-10-14 15:28:10|44195.1|44175.1|44208.9|44188.9|44208.9|44188.9|44193.9|44173.9|11
1728919700000|2024-10-14 15:28:20|44212.7|44192.7|44218.9|44198.9|44220.2|44200.2|44212.7|44192.7|30
1728919710000|2024-10-14 15:28:30|44216.4|44196.4|44221.4|44201.4|44221.4|44201.4|44216.4|44196.4|4
1728919720000|2024-10-14 15:28:40|44218.9|44198.9|44211.4|44191.4|44218.9|44198.9|44211.4|44191.4|19
1728919730000|2024-10-14 15:28:50|44208.9|44188.9|44207.7|44187.7|44208.9|44188.9|44203.9|44183.9|9
1728919740000|2024-10-14 15:29:00|44206.6|44186.6|44208.9|44188.9|44208.9|44188.9|44203.9|44183.9|11
1728919750000|2024-10-14 15:29:10|44210.3|44190.3|44207.8|44187.8|44212.8|44192.8|44207.8|44187.8|3
1728919760000|2024-10-14 15:29:20|44208.9|44188.9|44203.9|44183.9|44208.9|44188.9|44203.9|44183.9|1
1728919770000|2024-10-14 15:29:30|44206.3|44186.3|44212.8|44192.8|44212.8|44192.8|44203.9|44183.9|13
1728919780000|2024-10-14 15:29:40|44208.9|44188.9|44208.9|44188.9|44213.9|44193.9|44208.9|44188.9|3
1728919790000|2024-10-14 15:29:50|44212.8|44192.8|44203.9|44183.9|44212.8|44192.8|44201.4|44181.4|13
1728919800000|2024-10-14 15:30:00|44200.1|44180.1|44198.9|44178.9|44200.1|44180.1|44196.4|44176.4|2
1728919810000|2024-10-14 15:30:10|44200.1|44180.1|44202.8|44182.8|44202.8|44182.8|44200.1|44180.1|6
1728919820000|2024-10-14 15:30:20|44203.9|44183.9|44211.6|44191.6|44211.6|44191.6|44203.9|44183.9|14
1728919830000|2024-10-14 15:30:30|44212.8|44192.8|44208.9|44188.9|44214.1|44194.1|44208.9|44188.9|3
1728919840000|2024-10-14 15:30:40|44210.3|44190.3|44228.9|44208.9|44228.9|44208.9|44210.3|44190.3|19
1728919850000|2024-10-14 15:30:50|44232.6|44212.6|44240.1|44220.1|44243.8|44223.8|44232.6|44212.6|19
1728919860000|2024-10-14 15:31:00|44241.3|44221.3|44243.9|44223.9|44243.9|44223.9|44238.9|44218.9|14
1728919870000|2024-10-14 15:31:10|||||||||8
1728919880000|2024-10-14 15:31:20|44247.8|44227.8|44260.3|44240.3|44260.3|44240.3|44247.8|44227.8|16
1728919890000|2024-10-14 15:31:30|44258.9|44238.9|44263.9|44243.9|44263.9|44243.9|44258.9|44238.9|7
1728919900000|2024-10-14 15:31:40|44266.6|44246.6|44273.9|44253.9|44273.9|44253.9|44266.6|44246.6|20
1728919910000|2024-10-14 15:31:50|44270.3|44250.3|44263.9|44243.9|44270.3|44250.3|44263.9|44243.9|5
1728919920000|2024-10-14 15:32:00|44260.1|44240.1|44253.9|44233.9|44260.1|44240.1|44253.9|44233.9|4
1728919940000|2024-10-14 15:32:20|44255.1|44235.1|44256.3|44236.3|44256.3|44236.3|44253.9|44233.9|6
1728919950000|2024-10-14 15:32:30|44255.1|44235.1|44255.1|44235.1|44258.9|44238.9|44255.1|44235.1|3
1728919960000|2024-10-14 15:32:40|44253.9|44233.9|44255.1|44235.1|44255.1|44235.1|44253.9|44233.9|17
1728919970000|2024-10-14 15:32:50|44256.3|44236.3|44268.9|44248.9|44270.1|44250.1|44256.3|44236.3|4
1728919980000|2024-10-14 15:33:00|44272.8|44252.8|44288.9|44268.9|44288.9|44268.9|44272.6|44252.6|13
1728919990000|2024-10-14 15:33:10|44290.1|44270.1|44291.3|44271.3|44291.3|44271.3|44288.9|44268.9|3
1728920000000|2024-10-14 15:33:20|44290.1|44270.1|44286.3|44266.3|44290.1|44270.1|44285|44265|8
1728920010000|2024-10-14 15:33:30|44288.8|44268.8|44290.1|44270.1|44291.3|44271.3|44286.3|44266.3|4
1728920020000|2024-10-14 15:33:40|44291.3|44271.3|44296.3|44276.3|44296.3|44276.3|44291.3|44271.3|2
1728920030000|2024-10-14 15:33:50|44297.6|44277.6|44310.1|44290.1|44313.9|44293.9|44297.6|44277.6|13
1728920040000|2024-10-14 15:34:00|44311.3|44291.3|44315.1|44295.1|44316.4|44296.4|44310.1|44290.1|5
1728920050000|2024-10-14 15:34:10|44317.6|44297.6|44311.3|44291.3|44317.6|44297.6|44311.3|44291.3|19
1728920060000|2024-10-14 15:34:20|44310.1|44290.1|44301.3|44281.3|44310.1|44290.1|44301.3|44281.3|23
1728920070000|2024-10-14 15:34:30|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|2
1728920080000|2024-10-14 15:34:40|44293.8|44273.8|44288.8|44268.8|44293.8|44273.8|44286.3|44266.3|4
1728920090000|2024-10-14 15:34:50|44287.6|44267.6|44286.3|44266.3|44287.6|44267.6|44283.8|44263.8|0
1728920100000|2024-10-14 15:35:00|44283.8|44263.8|44286.3|44266.3|44291.3|44271.3|44283.8|44263.8|17
1728920110000|2024-10-14 15:35:10|44285|44265|44286.3|44266.3|44286.3|44266.3|44282.5|44262.5|1
1728920120000|2024-10-14 15:35:20|44292.5|44272.5|44301.3|44281.3|44301.3|44281.3|44292.5|44272.5|10
1728920130000|2024-10-14 15:35:30|44302.6|44282.6|44317.5|44297.5|44317.5|44297.5|44302.6|44282.6|11
1728920140000|2024-10-14 15:35:40|44316.3|44296.3|44321.3|44301.3|44321.3|44301.3|44316.3|44296.3|1
1728920150000|2024-10-14 15:35:50|||||||||6
1728920160000|2024-10-14 15:36:00|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44321.3|44301.3|3
1728920170000|2024-10-14 15:36:10|44323.8|44303.8|44336.3|44316.3|44337.6|44317.6|44323.8|44303.8|5
1728920180000|2024-10-14 15:36:20|44335.1|44315.1|44328.7|44308.7|44335.1|44315.1|44327.5|44307.5|4
1728920190000|2024-10-14 15:36:30|44327.5|44307.5|44321.3|44301.3|44327.5|44307.5|44317.5|44297.5|5
1728920200000|2024-10-14 15:36:40|44317.5|44297.5|44315|44295|44317.5|44297.5|44313.8|44293.8|5
1728920210000|2024-10-14 15:36:50|44316.3|44296.3|44322.5|44302.5|44322.5|44302.5|44313.8|44293.8|6
1728920220000|2024-10-14 15:37:00|44323.8|44303.8|44325|44305|44325|44305|44321.3|44301.3|3
1728920230000|2024-10-14 15:37:10|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|3
1728920240000|2024-10-14 15:37:20|44322.5|44302.5|44321.3|44301.3|44326.3|44306.3|44321.3|44301.3|2
1728920250000|2024-10-14 15:37:30|44322.5|44302.5|44325|44305|44325|44305|44318.8|44298.8|4
1728920260000|2024-10-14 15:37:40|44326.2|44306.2|44327.5|44307.5|44327.5|44307.5|44323.8|44303.8|1
1728920270000|2024-10-14 15:37:50|44326.3|44306.3|44313.8|44293.8|44326.3|44306.3|44313.8|44293.8|5
1728920280000|2024-10-14 15:38:00|44315|44295|44318.8|44298.8|44320.1|44300.1|44315|44295|2
1728920290000|2024-10-14 15:38:10|44317.5|44297.5|44327.5|44307.5|44327.5|44307.5|44317.5|44297.5|1
1728920300000|2024-10-14 15:38:20|44330.1|44310.1|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|1
1728920310000|2024-10-14 15:38:30|44330|44310|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|0
1728920320000|2024-10-14 15:38:40|44331.3|44311.3|44336.3|44316.3|44336.3|44316.3|44331.3|44311.3|5
1728920330000|2024-10-14 15:38:50|44335.1|44315.1|44332.5|44312.5|44335.1|44315.1|44331.3|44311.3|3
1728920340000|2024-10-14 15:39:00|44333.8|44313.8|44331.3|44311.3|44333.8|44313.8|44331.3|44311.3|0
1728920350000|2024-10-14 15:39:10|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44331.3|44311.3|3
1728920360000|2024-10-14 15:39:20|44331.3|44311.3|44328.8|44308.8|44332.6|44312.6|44328.8|44308.8|4
1728920370000|2024-10-14 15:39:30|44327.6|44307.6|44326.3|44306.3|44327.6|44307.6|44325.1|44305.1|1
1728920380000|2024-10-14 15:39:40|44325.1|44305.1|44326.3|44306.3|44326.3|44306.3|44321.3|44301.3|13
1728920390000|2024-10-14 15:39:50|44328.8|44308.8|44336.3|44316.3|44336.3|44316.3|44328.8|44308.8|4
1728920400000|2024-10-14 15:40:00|44335.1|44315.1|44331.3|44311.3|44335.1|44315.1|44327.5|44307.5|8
1728920410000|2024-10-14 15:40:10|44330.1|44310.1|44321.3|44301.3|44331.3|44311.3|44321.3|44301.3|4
1728920420000|2024-10-14 15:40:20|44322.5|44302.5|44322.6|44302.6|44323.8|44303.8|44320.1|44300.1|0
1728920430000|2024-10-14 15:40:30|44321.5|44301.5|44321.5|44301.5|44322.6|44302.6|44321.5|44301.5|3
1728920440000|2024-10-14 15:40:40|44322.6|44302.6|44320|44300|44322.6|44302.6|44317.6|44297.6|5
1728920450000|2024-10-14 15:40:50|44321.3|44301.3|44323.8|44303.8|44325.1|44305.1|44321.3|44301.3|3
1728920460000|2024-10-14 15:41:00|44322.6|44302.6|44318.8|44298.8|44326.3|44306.3|44318.8|44298.8|5
1728920470000|2024-10-14 15:41:10|44317.6|44297.6|44308.8|44288.8|44317.6|44297.6|44308.8|44288.8|1
1728920480000|2024-10-14 15:41:20|44305|44285|44303.8|44283.8|44306.3|44286.3|44303.8|44283.8|1
1728920490000|2024-10-14 15:41:30|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|3
1728920500000|2024-10-14 15:41:40|44306.3|44286.3|44311.3|44291.3|44312.5|44292.5|44306.3|44286.3|8
1728920510000|2024-10-14 15:41:50|44312.6|44292.6|44311.3|44291.3|44312.6|44292.6|44311.3|44291.3|0
1728920520000|2024-10-14 15:42:00|44310.1|44290.1|44306.3|44286.3|44310.1|44290.1|44306.3|44286.3|1
1728920530000|2024-10-14 15:42:10|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|27
1728920540000|2024-10-14 15:42:20|44305.1|44285.1|44302.6|44282.6|44306.3|44286.3|44302.6|44282.6|3
1728920550000|2024-10-14 15:42:30|44301.3|44281.3|44300.1|44280.1|44301.3|44281.3|44300.1|44280.1|2
1728920560000|2024-10-14 15:42:40|44301.3|44281.3|44296.3|44276.3|44301.3|44281.3|44296.3|44276.3|4
1728920570000|2024-10-14 15:42:50|44295.2|44275.2|44289|44269|44296.3|44276.3|44289|44269|11
1728920580000|2024-10-14 15:43:00|44287.7|44267.7|44283.8|44263.8|44287.7|44267.7|44283.8|44263.8|5
1728920590000|2024-10-14 15:43:10|44282.7|44262.7|44290.2|44270.2|44290.2|44270.2|44280.2|44260.2|8
1728920600000|2024-10-14 15:43:20|44291.5|44271.5|44299|44279|44299|44279|44291.5|44271.5|16
1728920610000|2024-10-14 15:43:30|44304|44284|44305.2|44285.2|44305.2|44285.2|44304|44284|5
1728920620000|2024-10-14 15:43:40|44302.5|44282.5|44308.8|44288.8|44308.8|44288.8|44302.5|44282.5|9
1728920630000|2024-10-14 15:43:50|44310|44290|44312.5|44292.5|44312.5|44292.5|44308.8|44288.8|6
1728920640000|2024-10-14 15:44:00|44313.8|44293.8|44311.3|44291.3|44313.8|44293.8|44311.3|44291.3|9
1728920660000|2024-10-14 15:44:20|44310.2|44290.2|44308.8|44288.8|44310.2|44290.2|44308.8|44288.8|3
1728920670000|2024-10-14 15:44:30|44311.3|44291.3|44308.8|44288.8|44311.3|44291.3|44308.8|44288.8|12
1728920680000|2024-10-14 15:44:40|44311.3|44291.3|44308.8|44288.8|44311.3|44291.3|44308.8|44288.8|4
1728920690000|2024-10-14 15:44:50|44306.3|44286.3|44311.3|44291.3|44311.3|44291.3|44306.3|44286.3|10
1728920700000|2024-10-14 15:45:00|44310.2|44290.2|44308.8|44288.8|44311.3|44291.3|44308.8|44288.8|1
1728920710000|2024-10-14 15:45:10|44310.2|44290.2|44301.3|44281.3|44310.2|44290.2|44301.3|44281.3|13
1728920720000|2024-10-14 15:45:20|44303.8|44283.8|44305.2|44285.2|44305.2|44285.2|44302.7|44282.7|9
1728920730000|2024-10-14 15:45:30|44304|44284|44285.2|44265.2|44304|44284|44285.2|44265.2|11
1728920740000|2024-10-14 15:45:40|44283.8|44263.8|44277.7|44257.7|44283.8|44263.8|44277.7|44257.7|2
1728920750000|2024-10-14 15:45:50|44276.5|44256.5|44280.2|44260.2|44280.2|44260.2|44276.5|44256.5|7
1728920760000|2024-10-14 15:46:00|44281.5|44261.5|44265.3|44245.3|44282.7|44262.7|44265.3|44245.3|12
1728920770000|2024-10-14 15:46:10|44264|44244|44262.8|44242.8|44264|44244|44262.8|44242.8|2
1728920780000|2024-10-14 15:46:20|44264|44244|44250.2|44230.2|44264|44244|44246.5|44226.5|61
1728920790000|2024-10-14 15:46:30|44248.8|44228.8|44250.2|44230.2|44252.7|44232.7|44248.8|44228.8|10
1728920800000|2024-10-14 15:46:40|44248.8|44228.8|44248.8|44228.8|44252.7|44232.7|44248.8|44228.8|12
1728920810000|2024-10-14 15:46:50|44247.7|44227.7|44246.3|44226.3|44248.8|44228.8|44245.2|44225.2|17
1728920820000|2024-10-14 15:47:00|44245.2|44225.2|44248.8|44228.8|44250.2|44230.2|44245.2|44225.2|12
1728920830000|2024-10-14 15:47:10|44247.7|44227.7|44251.3|44231.3|44251.3|44231.3|44246.3|44226.3|4
1728920840000|2024-10-14 15:47:20|44256.3|44236.3|44261.3|44241.3|44261.3|44241.3|44256.3|44236.3|15
1728920850000|2024-10-14 15:47:30|44262.7|44242.7|44262.7|44242.7|44263.8|44243.8|44261.3|44241.3|0
1728920860000|2024-10-14 15:47:40|44261.3|44241.3|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|5
1728920870000|2024-10-14 15:47:50|44262.7|44242.7|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|1
1728920880000|2024-10-14 15:48:00|44262.7|44242.7|44263.8|44243.8|44263.8|44243.8|44258.8|44238.8|5
1728920890000|2024-10-14 15:48:10|44265|44245|44268.8|44248.8|44268.8|44248.8|44265|44245|4
1728920900000|2024-10-14 15:48:20|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|44272.7|44252.7|3
1728920910000|2024-10-14 15:48:30|44273.8|44253.8|44277.5|44257.5|44277.5|44257.5|44273.8|44253.8|2
1728920920000|2024-10-14 15:48:40|44278.8|44258.8|44288.8|44268.8|44288.8|44268.8|44278.8|44258.8|6
1728920930000|2024-10-14 15:48:50|44291.3|44271.3|44290.2|44270.2|44291.3|44271.3|44290.2|44270.2|4
1728920940000|2024-10-14 15:49:00|44291.3|44271.3|44292.5|44272.5|44292.5|44272.5|44291.3|44271.3|7
1728920950000|2024-10-14 15:49:10|44293.8|44273.8|44298.8|44278.8|44298.8|44278.8|44293.8|44273.8|1
1728920960000|2024-10-14 15:49:20|44297.7|44277.7|44293.8|44273.8|44297.7|44277.7|44293.8|44273.8|4
1728920970000|2024-10-14 15:49:30|44292.5|44272.5|44291.3|44271.3|44292.5|44272.5|44291.3|44271.3|0
1728920980000|2024-10-14 15:49:40|44289|44269|44282.7|44262.7|44290.2|44270.2|44282.7|44262.7|5
1728920990000|2024-10-14 15:49:50|44281.5|44261.5|44287.7|44267.7|44287.7|44267.7|44281.5|44261.5|66
1728921000000|2024-10-14 15:50:00|44288.9|44268.9|44286.4|44266.4|44290.2|44270.2|44286.4|44266.4|0
1728921010000|2024-10-14 15:50:10|44287.5|44267.5|44288.9|44268.9|44288.9|44268.9|44287.5|44267.5|2
1728921020000|2024-10-14 15:50:20|44286.5|44266.5|44281.4|44261.4|44286.5|44266.5|44281.4|44261.4|4
1728921030000|2024-10-14 15:50:30|||||||||1
1728921040000|2024-10-14 15:50:40|44282.5|44262.5|44283.9|44263.9|44283.9|44263.9|44281.4|44261.4|2
1728921050000|2024-10-14 15:50:50|44282.7|44262.7|44283.9|44263.9|44283.9|44263.9|44281.4|44261.4|1
1728921060000|2024-10-14 15:51:00|44282.7|44262.7|44281.4|44261.4|44283.9|44263.9|44281.4|44261.4|0
1728921070000|2024-10-14 15:51:10|44282.5|44262.5|44281.4|44261.4|44283.9|44263.9|44281.4|44261.4|1
1728921080000|2024-10-14 15:51:20|44283.9|44263.9|44283.9|44263.9|44286.4|44266.4|44281.4|44261.4|2
1728921090000|2024-10-14 15:51:30|44282.7|44262.7|44271.4|44251.4|44282.7|44262.7|44271.4|44251.4|12
1728921100000|2024-10-14 15:51:40|44268.9|44248.9|44266.4|44246.4|44268.9|44248.9|44263.9|44243.9|9
1728921110000|2024-10-14 15:51:50|||||||||1
1728921130000|2024-10-14 15:52:10|44265|44245|44263.9|44243.9|44265|44245|44263.9|44243.9|3
1728921140000|2024-10-14 15:52:20|44266.4|44246.4|44251.4|44231.4|44266.4|44246.4|44251.4|44231.4|14
1728921150000|2024-10-14 15:52:30|44250.2|44230.2|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|16
1728921160000|2024-10-14 15:52:40|||||||||1
1728921170000|2024-10-14 15:52:50|44252.5|44232.5|44253.9|44233.9|44253.9|44233.9|44251.4|44231.4|0
1728921180000|2024-10-14 15:53:00|44252.7|44232.7|44251.4|44231.4|44252.7|44232.7|44251.4|44231.4|2
1728921210000|2024-10-14 15:53:30|44250.2|44230.2|44253.9|44233.9|44253.9|44233.9|44250.2|44230.2|13
1728921220000|2024-10-14 15:53:40|44251.4|44231.4|44246.4|44226.4|44251.4|44231.4|44246.4|44226.4|5
1728921230000|2024-10-14 15:53:50|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|3
1728921250000|2024-10-14 15:54:10|44242.7|44222.7|44243.9|44223.9|44243.9|44223.9|44241.4|44221.4|2
1728921260000|2024-10-14 15:54:20|44246.4|44226.4|44240.2|44220.2|44246.4|44226.4|44240.2|44220.2|19
1728921270000|2024-10-14 15:54:30|44241.5|44221.5|44246.4|44226.4|44246.4|44226.4|44241.5|44221.5|5
1728921290000|2024-10-14 15:54:50|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|1
1728921300000|2024-10-14 15:55:00|44241.4|44221.4|44243.9|44223.9|44243.9|44223.9|44238.9|44218.9|2
1728921310000|2024-10-14 15:55:10|44246.4|44226.4|44243.9|44223.9|44246.4|44226.4|44243.9|44223.9|7
1728921320000|2024-10-14 15:55:20|44245|44225|44241.4|44221.4|44245|44225|44241.4|44221.4|4
1728921330000|2024-10-14 15:55:30|44238.9|44218.9|44231.4|44211.4|44238.9|44218.9|44231.4|44211.4|22
1728921340000|2024-10-14 15:55:40|44228.9|44208.9|44226.4|44206.4|44228.9|44208.9|44226.4|44206.4|11
1728921350000|2024-10-14 15:55:50|44227.5|44207.5|44228.9|44208.9|44231.4|44211.4|44226.4|44206.4|7
1728921360000|2024-10-14 15:56:00|44227.7|44207.7|44227.5|44207.5|44227.7|44207.7|44225.2|44205.2|6
1728921370000|2024-10-14 15:56:10|44231.4|44211.4|44233.9|44213.9|44233.9|44213.9|44231.4|44211.4|11
1728921380000|2024-10-14 15:56:20|44235|44215|44236.4|44216.4|44236.4|44216.4|44235|44215|5
1728921390000|2024-10-14 15:56:30|44233.9|44213.9|44233.9|44213.9|44235.2|44215.2|44233.9|44213.9|4
1728921400000|2024-10-14 15:56:40|44235|44215|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|2
1728921410000|2024-10-14 15:56:50|44236.4|44216.4|44233.9|44213.9|44236.4|44216.4|44233.9|44213.9|0
1728921420000|2024-10-14 15:57:00|44238.9|44218.9|44241.4|44221.4|44241.4|44221.4|44238.9|44218.9|7
1728921430000|2024-10-14 15:57:10|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|5
1728921440000|2024-10-14 15:57:20|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|0
1728921450000|2024-10-14 15:57:30|||||||||1
1728921460000|2024-10-14 15:57:40|44248.9|44228.9|44257.6|44237.6|44257.6|44237.6|44248.9|44228.9|7
1728921470000|2024-10-14 15:57:50|44261.4|44241.4|44262.6|44242.6|44262.6|44242.6|44257.6|44237.6|6
1728921480000|2024-10-14 15:58:00|44267.6|44247.6|44280.1|44260.1|44280.1|44260.1|44267.6|44247.6|7
1728921490000|2024-10-14 15:58:10|44281.4|44261.4|44282.7|44262.7|44285.2|44265.2|44281.4|44261.4|1
1728921500000|2024-10-14 15:58:20|44281.4|44261.4|44283.9|44263.9|44286.4|44266.4|44281.4|44261.4|5
1728921510000|2024-10-14 15:58:30|44286.4|44266.4|44282.6|44262.6|44286.4|44266.4|44282.6|44262.6|1
1728921520000|2024-10-14 15:58:40|44281.4|44261.4|44286.4|44266.4|44286.4|44266.4|44281.4|44261.4|2
1728921530000|2024-10-14 15:58:50|44287.6|44267.6|44288.9|44268.9|44288.9|44268.9|44286.4|44266.4|1
1728921540000|2024-10-14 15:59:00|44285.1|44265.1|44278.9|44258.9|44285.1|44265.1|44278.9|44258.9|5
1728921550000|2024-10-14 15:59:10|44276.4|44256.4|44273.9|44253.9|44276.4|44256.4|44273.9|44253.9|1
1728921560000|2024-10-14 15:59:20|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44270.2|44250.2|2
1728921570000|2024-10-14 15:59:30|44268.9|44248.9|44272.6|44252.6|44272.6|44252.6|44268.9|44248.9|12
1728921580000|2024-10-14 15:59:40|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|1
1728921590000|2024-10-14 15:59:50|44276.4|44256.4|44285.2|44265.2|44286.4|44266.4|44276.4|44256.4|4
1728921600000|2024-10-14 16:00:00|44286.4|44266.4|44283.9|44263.9|44286.4|44266.4|44283.9|44263.9|4
1728921620000|2024-10-14 16:00:20|44285.1|44265.1|44291.4|44271.4|44291.4|44271.4|44285.1|44265.1|7
1728921630000|2024-10-14 16:00:30|44292.6|44272.6|44288.9|44268.9|44292.7|44272.7|44288.9|44268.9|2
1728921640000|2024-10-14 16:00:40|44290.1|44270.1|44283.9|44263.9|44290.1|44270.1|44283.9|44263.9|2
1728921660000|2024-10-14 16:01:00|44282.7|44262.7|44271.4|44251.4|44282.7|44262.7|44268.9|44248.9|10
1728921680000|2024-10-14 16:01:20|44272.6|44252.6|44271.4|44251.4|44273.9|44253.9|44271.4|44251.4|1
1728921690000|2024-10-14 16:01:30|44270.2|44250.2|44268.9|44248.9|44270.2|44250.2|44268.9|44248.9|4
1728921700000|2024-10-14 16:01:40|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|0
1728921710000|2024-10-14 16:01:50|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|79
1728921720000|2024-10-14 16:02:00|44271.4|44251.4|44273.9|44253.9|44273.9|44253.9|44271.4|44251.4|35
1728921730000|2024-10-14 16:02:10|44275.1|44255.1|44281.4|44261.4|44281.4|44261.4|44275.1|44255.1|5
1728921740000|2024-10-14 16:02:20|44280.2|44260.2|44275.2|44255.2|44280.2|44260.2|44275.2|44255.2|3
1728921750000|2024-10-14 16:02:30|44273.9|44253.9|44270.2|44250.2|44273.9|44253.9|44270.2|44250.2|0
1728921760000|2024-10-14 16:02:40|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|2
1728921770000|2024-10-14 16:02:50|44272.6|44252.6|44273.9|44253.9|44276.4|44256.4|44272.6|44252.6|2
1728921780000|2024-10-14 16:03:00|||||||||1
1728921790000|2024-10-14 16:03:10|44272.6|44252.6|44256.4|44236.4|44272.6|44252.6|44256.4|44236.4|3
1728921800000|2024-10-14 16:03:20|44257.6|44237.6|44253.9|44233.9|44258.9|44238.9|44252.7|44232.7|2
1728921810000|2024-10-14 16:03:30|44252.7|44232.7|44248.9|44228.9|44252.7|44232.7|44248.9|44228.9|1
1728921820000|2024-10-14 16:03:40|44247.6|44227.6|44246.4|44226.4|44247.6|44227.6|44246.4|44226.4|8
1728921830000|2024-10-14 16:03:50|||||||||1
1728921840000|2024-10-14 16:04:00|||||||||1
1728921850000|2024-10-14 16:04:10|44245.2|44225.2|44245.2|44225.2|44246.4|44226.4|44245.2|44225.2|5
1728921860000|2024-10-14 16:04:20|44242.6|44222.6|44241.4|44221.4|44242.7|44222.7|44241.4|44221.4|2
1728921870000|2024-10-14 16:04:30|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|1
1728921880000|2024-10-14 16:04:40|44237.6|44217.6|44233.9|44213.9|44237.6|44217.6|44233.9|44213.9|4
1728921890000|2024-10-14 16:04:50|||||||||1
1728921900000|2024-10-14 16:05:00|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|0
1728921910000|2024-10-14 16:05:10|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|0
1728921930000|2024-10-14 16:05:30|44243.9|44223.9|44245.1|44225.1|44245.1|44225.1|44243.9|44223.9|7
1728921940000|2024-10-14 16:05:40|44247.6|44227.6|44248.9|44228.9|44251.4|44231.4|44246.4|44226.4|3
1728921950000|2024-10-14 16:05:50|44247.6|44227.6|44251.4|44231.4|44251.4|44231.4|44246.4|44226.4|0
1728921960000|2024-10-14 16:06:00|44248.9|44228.9|44246.4|44226.4|44248.9|44228.9|44246.4|44226.4|2
1728921980000|2024-10-14 16:06:20|44245.1|44225.1|44242.6|44222.6|44245.1|44225.1|44242.6|44222.6|6
1728921990000|2024-10-14 16:06:30|44241.4|44221.4|44236.4|44216.4|44241.4|44221.4|44233.9|44213.9|5
1728922000000|2024-10-14 16:06:40|44237.6|44217.6|44237.6|44217.6|44238.9|44218.9|44237.6|44217.6|4
1728922010000|2024-10-14 16:06:50|44238.8|44218.8|44242.6|44222.6|44242.6|44222.6|44238.8|44218.8|3
1728922020000|2024-10-14 16:07:00|44240.1|44220.1|44240.1|44220.1|44242.6|44222.6|44240.1|44220.1|4
1728922030000|2024-10-14 16:07:10|44241.4|44221.4|44245.1|44225.1|44245.1|44225.1|44241.4|44221.4|2
1728922040000|2024-10-14 16:07:20|44240.1|44220.1|44237.6|44217.6|44240.1|44220.1|44237.6|44217.6|10
1728922050000|2024-10-14 16:07:30|44236.4|44216.4|44231.4|44211.4|44236.4|44216.4|44231.4|44211.4|2
1728922060000|2024-10-14 16:07:40|44232.6|44212.6|44235.1|44215.1|44235.1|44215.1|44232.6|44212.6|5
1728922080000|2024-10-14 16:08:00|44236.3|44216.3|44237.4|44217.4|44237.4|44217.4|44236.3|44216.3|4
1728922090000|2024-10-14 16:08:10|44236.3|44216.3|44240.1|44220.1|44240.1|44220.1|44236.3|44216.3|0
1728922100000|2024-10-14 16:08:20|44241.3|44221.3|44238.8|44218.8|44241.3|44221.3|44238.8|44218.8|1
1728922110000|2024-10-14 16:08:30|44243.8|44223.8|44247.6|44227.6|44247.6|44227.6|44243.8|44223.8|11
1728922120000|2024-10-14 16:08:40|||||||||3
1728922130000|2024-10-14 16:08:50|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|5
1728922140000|2024-10-14 16:09:00|44243.8|44223.8|44242.6|44222.6|44246.4|44226.4|44242.6|44222.6|1
1728922150000|2024-10-14 16:09:10|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|2
1728922160000|2024-10-14 16:09:20|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|0
1728922170000|2024-10-14 16:09:30|44243.9|44223.9|44246.4|44226.4|44246.4|44226.4|44242.6|44222.6|3
1728922180000|2024-10-14 16:09:40|44242.6|44222.6|44246.4|44226.4|44246.4|44226.4|44241.4|44221.4|2
1728922190000|2024-10-14 16:09:50|44245.1|44225.1|44242.6|44222.6|44245.1|44225.1|44241.4|44221.4|2
1728922200000|2024-10-14 16:10:00|44243.9|44223.9|44246.4|44226.4|44246.4|44226.4|44242.6|44222.6|1
1728922210000|2024-10-14 16:10:10|44248.9|44228.9|44248.9|44228.9|44248.9|44228.9|44248.9|44228.9|4
1728922220000|2024-10-14 16:10:20|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|5
1728922230000|2024-10-14 16:10:30|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|44243.9|44223.9|5
1728922240000|2024-10-14 16:10:40|44245.1|44225.1|44245.2|44225.2|44246.4|44226.4|44245.1|44225.1|1
1728922250000|2024-10-14 16:10:50|44243.9|44223.9|44238.9|44218.9|44243.9|44223.9|44238.9|44218.9|3
1728922260000|2024-10-14 16:11:00|44240.2|44220.2|44241.4|44221.4|44241.4|44221.4|44240.2|44220.2|2
1728922270000|2024-10-14 16:11:10|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|2
1728922280000|2024-10-14 16:11:20|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|20
1728922290000|2024-10-14 16:11:30|44243.9|44223.9|44241.4|44221.4|44243.9|44223.9|44241.4|44221.4|10
1728922300000|2024-10-14 16:11:40|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|9
1728922310000|2024-10-14 16:11:50|44235.2|44215.2|44236.4|44216.4|44236.4|44216.4|44235.2|44215.2|3
1728922320000|2024-10-14 16:12:00|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|44235.2|44215.2|8
1728922330000|2024-10-14 16:12:10|44233.9|44213.9|44233.9|44213.9|44235.2|44215.2|44233.9|44213.9|1
1728922350000|2024-10-14 16:12:30|44235.2|44215.2|44231.4|44211.4|44236.4|44216.4|44231.4|44211.4|5
1728922370000|2024-10-14 16:12:50|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|7
1728922380000|2024-10-14 16:13:00|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|13
1728922390000|2024-10-14 16:13:10|44238.9|44218.9|44237.6|44217.6|44241.4|44221.4|44237.6|44217.6|7
1728922400000|2024-10-14 16:13:20|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|0
1728922410000|2024-10-14 16:13:30|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|7
1728922420000|2024-10-14 16:13:40|44242.8|44222.8|44243.9|44223.9|44243.9|44223.9|44242.8|44222.8|1
1728922430000|2024-10-14 16:13:50|44248.9|44228.9|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|6
1728922440000|2024-10-14 16:14:00|44250.1|44230.1|44248.9|44228.9|44250.1|44230.1|44248.9|44228.9|5
1728922450000|2024-10-14 16:14:10|44247.8|44227.8|44243.9|44223.9|44247.8|44227.8|44243.9|44223.9|0
1728922460000|2024-10-14 16:14:20|44242.8|44222.8|44242.6|44222.6|44246.4|44226.4|44241.4|44221.4|2
1728922470000|2024-10-14 16:14:30|44243.9|44223.9|44242.6|44222.6|44243.9|44223.9|44241.4|44221.4|1
1728922480000|2024-10-14 16:14:40|44241.4|44221.4|44241.4|44221.4|44242.8|44222.8|44241.4|44221.4|1
1728922490000|2024-10-14 16:14:50|||||||||12
1728922510000|2024-10-14 16:15:10|44242.8|44222.8|44243.9|44223.9|44245.1|44225.1|44241.4|44221.4|7
1728922520000|2024-10-14 16:15:20|44241.4|44221.4|44245.3|44225.3|44245.3|44225.3|44241.4|44221.4|1
1728922530000|2024-10-14 16:15:30|44244.1|44224.1|44241.4|44221.4|44244.1|44224.1|44241.4|44221.4|1
1728922540000|2024-10-14 16:15:40|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|44238.9|44218.9|6
1728922550000|2024-10-14 16:15:50|44237.6|44217.6|44233.9|44213.9|44237.6|44217.6|44233.9|44213.9|5
1728922560000|2024-10-14 16:16:00|44235.3|44215.3|44236.4|44216.4|44236.4|44216.4|44233.9|44213.9|2
1728922570000|2024-10-14 16:16:10|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|44231.4|44211.4|5
1728922580000|2024-10-14 16:16:20|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|1
1728922590000|2024-10-14 16:16:30|44232.8|44212.8|44235.3|44215.3|44235.3|44215.3|44232.8|44212.8|4
1728922600000|2024-10-14 16:16:40|44232.6|44212.6|44233.9|44213.9|44236.4|44216.4|44232.6|44212.6|3
1728922610000|2024-10-14 16:16:50|44231.4|44211.4|44232.6|44212.6|44232.6|44212.6|44231.4|44211.4|1
1728922620000|2024-10-14 16:17:00|44231.4|44211.4|44235.3|44215.3|44235.3|44215.3|44231.4|44211.4|5
1728922630000|2024-10-14 16:17:10|||||||||4
1728922640000|2024-10-14 16:17:20|44233.9|44213.9|44231.4|44211.4|44233.9|44213.9|44231.4|44211.4|6
1728922650000|2024-10-14 16:17:30|44232.6|44212.6|44235.3|44215.3|44236.4|44216.4|44232.6|44212.6|2
1728922660000|2024-10-14 16:17:40|44233.9|44213.9|44236.4|44216.4|44236.4|44216.4|44233.9|44213.9|1
1728922670000|2024-10-14 16:17:50|44233.9|44213.9|44236.4|44216.4|44236.4|44216.4|44233.9|44213.9|6
1728922680000|2024-10-14 16:18:00|44235.3|44215.3|44231.4|44211.4|44236.4|44216.4|44231.4|44211.4|3
1728922700000|2024-10-14 16:18:20|44230.3|44210.3|44231.4|44211.4|44231.4|44211.4|44230.3|44210.3|4
1728922710000|2024-10-14 16:18:30|44232.6|44212.6|44243.9|44223.9|44243.9|44223.9|44231.4|44211.4|19
1728922720000|2024-10-14 16:18:40|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|3
1728922730000|2024-10-14 16:18:50|||||||||3
1728922740000|2024-10-14 16:19:00|44240.1|44220.1|44238.9|44218.9|44240.1|44220.1|44238.9|44218.9|1
1728922750000|2024-10-14 16:19:10|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44233.8|44213.8|11
1728922760000|2024-10-14 16:19:20|44236.4|44216.4|44238.9|44218.9|44238.9|44218.9|44236.4|44216.4|1
1728922770000|2024-10-14 16:19:30|44240.1|44220.1|44242.6|44222.6|44242.6|44222.6|44240.1|44220.1|8
1728922780000|2024-10-14 16:19:40|44243.9|44223.9|44245.3|44225.3|44245.3|44225.3|44243.9|44223.9|0
1728922790000|2024-10-14 16:19:50|44241.4|44221.4|44246.4|44226.4|44246.4|44226.4|44241.4|44221.4|6
1728922800000|2024-10-14 16:20:00|44245.3|44225.3|44243.9|44223.9|44245.3|44225.3|44243.9|44223.9|3
1728922810000|2024-10-14 16:20:10|44242.6|44222.6|44241.4|44221.4|44243.9|44223.9|44241.4|44221.4|4
1728922820000|2024-10-14 16:20:20|44240.1|44220.1|44237.6|44217.6|44240.1|44220.1|44237.6|44217.6|2
1728922830000|2024-10-14 16:20:30|44239|44219|44236.5|44216.5|44239|44219|44236.5|44216.5|1
1728922840000|2024-10-14 16:20:40|44235.3|44215.3|44234|44214|44235.3|44215.3|44234|44214|2
1728922850000|2024-10-14 16:20:50|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|4
1728922860000|2024-10-14 16:21:00|44228.8|44208.8|44226.5|44206.5|44228.8|44208.8|44226.5|44206.5|11
1728922870000|2024-10-14 16:21:10|44225.3|44205.3|44230.3|44210.3|44230.3|44210.3|44225.3|44205.3|2
1728922880000|2024-10-14 16:21:20|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|0
1728922910000|2024-10-14 16:21:50|44226.5|44206.5|44219|44199|44226.5|44206.5|44219|44199|12
1728922920000|2024-10-14 16:22:00|44216.3|44196.3|44215.1|44195.1|44216.3|44196.3|44215.1|44195.1|1
1728922930000|2024-10-14 16:22:10|44217.6|44197.6|44216.5|44196.5|44217.8|44197.8|44214|44194|7
1728922940000|2024-10-14 16:22:20|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|0
1728922950000|2024-10-14 16:22:30|44216.5|44196.5|44223.8|44203.8|44223.8|44203.8|44215.3|44195.3|61
1728922960000|2024-10-14 16:22:40|44222.6|44202.6|44229|44209|44229|44209|44222.6|44202.6|1
1728922970000|2024-10-14 16:22:50|44230.1|44210.1|44229|44209|44231.5|44211.5|44229|44209|1
1728922980000|2024-10-14 16:23:00|44226.5|44206.5|44229|44209|44230.3|44210.3|44226.5|44206.5|1
1728922990000|2024-10-14 16:23:10|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44226.5|44206.5|13
1728923000000|2024-10-14 16:23:20|||||||||3
1728923010000|2024-10-14 16:23:30|44232.6|44212.6|44230.3|44210.3|44232.6|44212.6|44230.3|44210.3|1
1728923030000|2024-10-14 16:23:50|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|2
1728923040000|2024-10-14 16:24:00|44232.6|44212.6|44229|44209|44232.6|44212.6|44226.6|44206.6|12
1728923050000|2024-10-14 16:24:10|||||||||2
1728923060000|2024-10-14 16:24:20|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|0
1728923070000|2024-10-14 16:24:30|44225.1|44205.1|44229|44209|44229|44209|44225.1|44205.1|0
1728923080000|2024-10-14 16:24:40|44227.8|44207.8|44225.3|44205.3|44227.8|44207.8|44225.3|44205.3|1
1728923090000|2024-10-14 16:24:50|44224|44204|44211.5|44191.5|44224|44204|44211.5|44191.5|15
1728923100000|2024-10-14 16:25:00|44210.3|44190.3|44212.6|44192.6|44214|44194|44209|44189|4
1728923110000|2024-10-14 16:25:10|44214|44194|44212.6|44192.6|44214|44194|44212.6|44192.6|0
1728923120000|2024-10-14 16:25:20|44211.5|44191.5|44209|44189|44211.5|44191.5|44209|44189|2
1728923130000|2024-10-14 16:25:30|44210.3|44190.3|44211.5|44191.5|44211.5|44191.5|44209|44189|3
1728923140000|2024-10-14 16:25:40|44210.3|44190.3|44209|44189|44211.5|44191.5|44209|44189|18
1728923150000|2024-10-14 16:25:50|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|44211.5|44191.5|0
1728923160000|2024-10-14 16:26:00|44209|44189|44211.5|44191.5|44211.5|44191.5|44209|44189|1
1728923170000|2024-10-14 16:26:10|44210.1|44190.1|44209|44189|44210.1|44190.1|44209|44189|3
1728923180000|2024-10-14 16:26:20|44211.5|44191.5|44209|44189|44211.5|44191.5|44209|44189|1
1728923190000|2024-10-14 16:26:30|44206.5|44186.5|44201.5|44181.5|44206.5|44186.5|44201.5|44181.5|14
1728923200000|2024-10-14 16:26:40|||||||||2
1728923210000|2024-10-14 16:26:50|44206.5|44186.5|44201.5|44181.5|44206.5|44186.5|44201.5|44181.5|16
1728923220000|2024-10-14 16:27:00|44203.8|44183.8|44206.5|44186.5|44206.5|44186.5|44203.8|44183.8|3
1728923240000|2024-10-14 16:27:20|44204|44184|44206.5|44186.5|44206.5|44186.5|44201.5|44181.5|7
1728923260000|2024-10-14 16:27:40|44204|44184|44210.3|44190.3|44210.3|44190.3|44204|44184|12
1728923280000|2024-10-14 16:28:00|44211.5|44191.5|44216.5|44196.5|44216.5|44196.5|44211.5|44191.5|2
1728923300000|2024-10-14 16:28:20|44218.8|44198.8|44222.7|44202.7|44222.7|44202.7|44218.8|44198.8|10
1728923310000|2024-10-14 16:28:30|44224|44204|44224|44204|44225.2|44205.2|44222.7|44202.7|6
1728923320000|2024-10-14 16:28:40|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|0
1728923330000|2024-10-14 16:28:50|44223.8|44203.8|44222.7|44202.7|44225.3|44205.3|44222.7|44202.7|2
1728923340000|2024-10-14 16:29:00|44220.3|44200.3|44221.5|44201.5|44221.5|44201.5|44220.2|44200.2|7
1728923350000|2024-10-14 16:29:10|44219.1|44199.1|44214.1|44194.1|44219.1|44199.1|44214.1|44194.1|18
1728923360000|2024-10-14 16:29:20|44213|44193|44211.6|44191.6|44213|44193|44211.6|44191.6|0
1728923370000|2024-10-14 16:29:30|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|4
1728923380000|2024-10-14 16:29:40|44209.1|44189.1|44207.8|44187.8|44210.3|44190.3|44207.8|44187.8|21
1728923390000|2024-10-14 16:29:50|||||||||9
1728923400000|2024-10-14 16:30:00|44205.3|44185.3|44211.6|44191.6|44211.6|44191.6|44204.1|44184.1|24
1728923410000|2024-10-14 16:30:10|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44209.1|44189.1|15
1728923420000|2024-10-14 16:30:20|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|9
1728923430000|2024-10-14 16:30:30|44217.8|44197.8|44216.6|44196.6|44217.8|44197.8|44216.6|44196.6|6
1728923440000|2024-10-14 16:30:40|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|1
1728923450000|2024-10-14 16:30:50|||||||||1
1728923470000|2024-10-14 16:31:10|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|7
1728923480000|2024-10-14 16:31:20|||||||||2
1728923490000|2024-10-14 16:31:30|44219.1|44199.1|44219.1|44199.1|44220.5|44200.5|44219.1|44199.1|11
1728923500000|2024-10-14 16:31:40|44226.8|44206.8|44241.8|44221.8|44241.8|44221.8|44226.8|44206.8|14
1728923510000|2024-10-14 16:31:50|44243|44223|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|4
1728923520000|2024-10-14 16:32:00|44246.6|44226.6|44246.6|44226.6|44248|44228|44244.1|44224.1|6
1728923530000|2024-10-14 16:32:10|44245.5|44225.5|44244.1|44224.1|44245.5|44225.5|44244.1|44224.1|0
1728923540000|2024-10-14 16:32:20|44246.6|44226.6|44246.6|44226.6|44249.1|44229.1|44244.1|44224.1|10
1728923550000|2024-10-14 16:32:30|44248|44228|44249.1|44229.1|44249.1|44229.1|44248|44228|0
1728923560000|2024-10-14 16:32:40|44248|44228|44251.6|44231.6|44251.6|44231.6|44248|44228|15
1728923570000|2024-10-14 16:32:50|44253|44233|44253|44233|44253|44233|44253|44233|6
1728923580000|2024-10-14 16:33:00|44256.8|44236.8|44258|44238|44258|44238|44256.8|44236.8|1
1728923590000|2024-10-14 16:33:10|44259.1|44239.1|44254.1|44234.1|44259.1|44239.1|44254.1|44234.1|2
1728923600000|2024-10-14 16:33:20|||||||||11
1728923610000|2024-10-14 16:33:30|44255.3|44235.3|44255.3|44235.3|44256.6|44236.6|44255.3|44235.3|6
1728923620000|2024-10-14 16:33:40|44256.6|44236.6|44258|44238|44258|44238|44255.3|44235.3|0
1728923630000|2024-10-14 16:33:50|44256.6|44236.6|44254.1|44234.1|44256.6|44236.6|44252.8|44232.8|3
1728923640000|2024-10-14 16:34:00|44252.8|44232.8|44256.6|44236.6|44256.6|44236.6|44252.8|44232.8|5
1728923650000|2024-10-14 16:34:10|44258|44238|44258|44238|44258|44238|44256.6|44236.6|3
1728923660000|2024-10-14 16:34:20|44256.6|44236.6|44254.1|44234.1|44258|44238|44254.1|44234.1|5
1728923670000|2024-10-14 16:34:30|44253|44233|44251.6|44231.6|44253|44233|44251.6|44231.6|4
1728923680000|2024-10-14 16:34:40|44248|44228|44246.6|44226.6|44248|44228|44244.1|44224.1|7
1728923690000|2024-10-14 16:34:50|44247.8|44227.8|44254.1|44234.1|44254.1|44234.1|44247.8|44227.8|12
1728923700000|2024-10-14 16:35:00|44256.6|44236.6|44261.6|44241.6|44261.6|44241.6|44256.6|44236.6|6
1728923710000|2024-10-14 16:35:10|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|6
1728923720000|2024-10-14 16:35:20|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|3
1728923730000|2024-10-14 16:35:30|44264.1|44244.1|44266.6|44246.6|44268|44248|44264.1|44244.1|5
1728923740000|2024-10-14 16:35:40|44267.8|44247.8|44269.1|44249.1|44269.1|44249.1|44267.8|44247.8|0
1728923750000|2024-10-14 16:35:50|44265.3|44245.3|44266.6|44246.6|44266.6|44246.6|44265.3|44245.3|5
1728923760000|2024-10-14 16:36:00|44265.5|44245.5|44266.6|44246.6|44269.1|44249.1|44264.1|44244.1|3
1728923770000|2024-10-14 16:36:10|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|2
1728923780000|2024-10-14 16:36:20|44274.1|44254.1|44278|44258|44282.8|44262.8|44274.1|44254.1|15
1728923790000|2024-10-14 16:36:30|44276.6|44256.6|44279.2|44259.2|44279.2|44259.2|44276.6|44256.6|0
1728923800000|2024-10-14 16:36:40|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|8
1728923810000|2024-10-14 16:36:50|44282.8|44262.8|44287.8|44267.8|44287.8|44267.8|44282.8|44262.8|20
1728923820000|2024-10-14 16:37:00|44290.3|44270.3|44286.7|44266.7|44290.3|44270.3|44286.7|44266.7|3
1728923830000|2024-10-14 16:37:10|44285.5|44265.5|44283|44263|44285.5|44265.5|44283|44263|1
1728923840000|2024-10-14 16:37:20|44281.7|44261.7|44274.2|44254.2|44281.7|44261.7|44274.2|44254.2|3
1728923850000|2024-10-14 16:37:30|44273|44253|44264.2|44244.2|44273|44253|44264.2|44244.2|17
1728923860000|2024-10-14 16:37:40|||||||||1
1728923880000|2024-10-14 16:38:00|44265.3|44245.3|44276.7|44256.7|44276.7|44256.7|44265.3|44245.3|14
1728923890000|2024-10-14 16:38:10|||||||||2
1728923900000|2024-10-14 16:38:20|44278|44258|44276.7|44256.7|44279.2|44259.2|44276.7|44256.7|5
1728923910000|2024-10-14 16:38:30|||||||||3
1728923940000|2024-10-14 16:39:00|44275.5|44255.5|44274.2|44254.2|44275.5|44255.5|44270.3|44250.3|28
1728923950000|2024-10-14 16:39:10|||||||||1
1728923960000|2024-10-14 16:39:20|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|4
1728923970000|2024-10-14 16:39:30|||||||||2
1728923980000|2024-10-14 16:39:40|44276.7|44256.7|44274.2|44254.2|44276.7|44256.7|44274.2|44254.2|8
1728923990000|2024-10-14 16:39:50|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|6
1728924000000|2024-10-14 16:40:00|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|8
1728924010000|2024-10-14 16:40:10|44269.2|44249.2|44264.2|44244.2|44269.2|44249.2|44264.2|44244.2|4
1728924020000|2024-10-14 16:40:20|44265.5|44245.5|44259.2|44239.2|44265.5|44245.5|44259.2|44239.2|7
1728924030000|2024-10-14 16:40:30|44261.7|44241.7|44264.2|44244.2|44264.2|44244.2|44261.7|44241.7|5
1728924040000|2024-10-14 16:40:40|44263|44243|44264.2|44244.2|44264.2|44244.2|44261.7|44241.7|1
1728924050000|2024-10-14 16:40:50|44265.3|44245.3|44269.2|44249.2|44269.2|44249.2|44265.3|44245.3|4
1728924060000|2024-10-14 16:41:00|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|44271.7|44251.7|1
1728924070000|2024-10-14 16:41:10|44270.5|44250.5|44269.2|44249.2|44270.5|44250.5|44269.2|44249.2|10
1728924080000|2024-10-14 16:41:20|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44269.2|44249.2|4
1728924090000|2024-10-14 16:41:30|44273|44253|44274.2|44254.2|44274.2|44254.2|44273|44253|2
1728924100000|2024-10-14 16:41:40|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|5
1728924110000|2024-10-14 16:41:50|44278|44258|44281.7|44261.7|44281.7|44261.7|44278|44258|5
1728924120000|2024-10-14 16:42:00|44279.2|44259.2|44281.7|44261.7|44281.7|44261.7|44279.2|44259.2|0
1728924130000|2024-10-14 16:42:10|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|1
1728924140000|2024-10-14 16:42:20|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|5
1728924150000|2024-10-14 16:42:30|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|2
1728924170000|2024-10-14 16:42:50|||||||||10
1728924180000|2024-10-14 16:43:00|||||||||4
1728924190000|2024-10-14 16:43:10|44285.5|44265.5|44288|44268|44288|44268|44285.5|44265.5|9
1728924200000|2024-10-14 16:43:20|44284.2|44264.2|44278|44258|44286.7|44266.7|44278|44258|7
1728924210000|2024-10-14 16:43:30|44276.7|44256.7|44280.3|44260.3|44281.7|44261.7|44276.7|44256.7|8
1728924220000|2024-10-14 16:43:40|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|0
1728924230000|2024-10-14 16:43:50|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|1
1728924240000|2024-10-14 16:44:00|44281.5|44261.5|44282.9|44262.9|44282.9|44262.9|44281.5|44261.5|0
1728924250000|2024-10-14 16:44:10|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|3
1728924260000|2024-10-14 16:44:20|44285.4|44265.4|44287.9|44267.9|44287.9|44267.9|44285.4|44265.4|4
1728924270000|2024-10-14 16:44:30|44290.5|44270.5|44288|44268|44291.7|44271.7|44288|44268|18
1728924280000|2024-10-14 16:44:40|44285.5|44265.5|44283|44263|44291.7|44271.7|44281.7|44261.7|55
1728924290000|2024-10-14 16:44:50|44280.5|44260.5|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|4
1728924300000|2024-10-14 16:45:00|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|4
1728924310000|2024-10-14 16:45:10|44285.5|44265.5|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|8
1728924320000|2024-10-14 16:45:20|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|9
1728924330000|2024-10-14 16:45:30|44289.2|44269.2|44295.4|44275.4|44295.4|44275.4|44289.2|44269.2|8
1728924340000|2024-10-14 16:45:40|44292.9|44272.9|44294|44274|44294|44274|44292.9|44272.9|3
1728924350000|2024-10-14 16:45:50|44292.9|44272.9|44292.9|44272.9|44292.9|44272.9|44292.9|44272.9|1
1728924360000|2024-10-14 16:46:00|44294|44274|44296.5|44276.5|44296.5|44276.5|44292.9|44272.9|6
1728924370000|2024-10-14 16:46:10|44297.9|44277.9|44301.7|44281.7|44301.7|44281.7|44297.9|44277.9|7
1728924380000|2024-10-14 16:46:20|44300.4|44280.4|44296.7|44276.7|44300.4|44280.4|44296.7|44276.7|14
1728924390000|2024-10-14 16:46:30|44291.7|44271.7|44289.2|44269.2|44291.7|44271.7|44289.2|44269.2|5
1728924400000|2024-10-14 16:46:40|44286.7|44266.7|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|9
1728924410000|2024-10-14 16:46:50|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|7
1728924420000|2024-10-14 16:47:00|44286.7|44266.7|44289.2|44269.2|44290.4|44270.4|44286.7|44266.7|2
1728924430000|2024-10-14 16:47:10|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|3
1728924440000|2024-10-14 16:47:20|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|4
1728924450000|2024-10-14 16:47:30|||||||||4
1728924460000|2024-10-14 16:47:40|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|3
1728924470000|2024-10-14 16:47:50|44297.9|44277.9|44294.2|44274.2|44297.9|44277.9|44294.2|44274.2|1
1728924480000|2024-10-14 16:48:00|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|17
1728924490000|2024-10-14 16:48:10|44294.2|44274.2|44291.7|44271.7|44294.2|44274.2|44291.7|44271.7|1
1728924500000|2024-10-14 16:48:20|44292.9|44272.9|44291.7|44271.7|44292.9|44272.9|44291.7|44271.7|6
1728924510000|2024-10-14 16:48:30|44294.2|44274.2|44291.7|44271.7|44294.2|44274.2|44291.7|44271.7|7
1728924520000|2024-10-14 16:48:40|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|1
1728924530000|2024-10-14 16:48:50|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|2
1728924540000|2024-10-14 16:49:00|44290.5|44270.5|44289.2|44269.2|44290.5|44270.5|44289.2|44269.2|11
1728924550000|2024-10-14 16:49:10|44291.7|44271.7|44291.7|44271.7|44294.2|44274.2|44291.7|44271.7|10
1728924560000|2024-10-14 16:49:20|44289.2|44269.2|44291.7|44271.7|44291.7|44271.7|44289.2|44269.2|3
1728924570000|2024-10-14 16:49:30|44294.2|44274.2|44294.2|44274.2|44296.7|44276.7|44294.2|44274.2|6
1728924580000|2024-10-14 16:49:40|44291.7|44271.7|44293|44273|44293|44273|44291.7|44271.7|10
1728924590000|2024-10-14 16:49:50|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|1
1728924600000|2024-10-14 16:50:00|44289.2|44269.2|44279.2|44259.2|44289.2|44269.2|44279.2|44259.2|64
1728924610000|2024-10-14 16:50:10|44281.7|44261.7|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|3
1728924620000|2024-10-14 16:50:20|44278|44258|44276.7|44256.7|44278|44258|44276.7|44256.7|9
1728924630000|2024-10-14 16:50:30|44275.4|44255.4|44266.7|44246.7|44275.4|44255.4|44266.7|44246.7|14
1728924640000|2024-10-14 16:50:40|44264.2|44244.2|44261.7|44241.7|44264.2|44244.2|44261.7|44241.7|5
1728924650000|2024-10-14 16:50:50|44259.2|44239.2|44262.9|44242.9|44262.9|44242.9|44259.2|44239.2|11
1728924660000|2024-10-14 16:51:00|44260.4|44240.4|44259.2|44239.2|44260.4|44240.4|44259.2|44239.2|8
1728924670000|2024-10-14 16:51:10|44260.5|44240.5|44264.2|44244.2|44264.2|44244.2|44259.2|44239.2|9
1728924680000|2024-10-14 16:51:20|||||||||13
1728924690000|2024-10-14 16:51:30|44263|44243|44261.7|44241.7|44263|44243|44261.7|44241.7|3
1728924700000|2024-10-14 16:51:40|44264.2|44244.2|44263|44243|44264.2|44244.2|44261.7|44241.7|6
1728924710000|2024-10-14 16:51:50|44261.7|44241.7|44261.8|44241.8|44266.7|44246.7|44261.7|44241.7|6
1728924720000|2024-10-14 16:52:00|44260.5|44240.5|44259.2|44239.2|44260.5|44240.5|44259.2|44239.2|9
1728924730000|2024-10-14 16:52:10|44260.4|44240.4|44269.2|44249.2|44269.2|44249.2|44260.4|44240.4|6
1728924740000|2024-10-14 16:52:20|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|15
1728924750000|2024-10-14 16:52:30|44272.9|44252.9|44268|44248|44272.9|44252.9|44268|44248|7
1728924760000|2024-10-14 16:52:40|44266.7|44246.7|44268|44248|44268|44248|44266.7|44246.7|8
1728924770000|2024-10-14 16:52:50|44269.2|44249.2|44271.7|44251.7|44271.7|44251.7|44269.2|44249.2|5
1728924780000|2024-10-14 16:53:00|||||||||8
1728924790000|2024-10-14 16:53:10|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|44274.2|44254.2|18
1728924800000|2024-10-14 16:53:20|44273|44253|44273|44253|44274.2|44254.2|44273|44253|13
1728924810000|2024-10-14 16:53:30|44274.2|44254.2|44276.7|44256.7|44276.7|44256.7|44274.2|44254.2|12
1728924820000|2024-10-14 16:53:40|44278|44258|44278|44258|44278|44258|44278|44258|0
1728924830000|2024-10-14 16:53:50|44280.5|44260.5|44281.7|44261.7|44281.7|44261.7|44279.2|44259.2|3
1728924840000|2024-10-14 16:54:00|44279.2|44259.2|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|10
1728924850000|2024-10-14 16:54:10|44283|44263|44279.2|44259.2|44283|44263|44279.2|44259.2|7
1728924860000|2024-10-14 16:54:20|44283|44263|44283|44263|44284.2|44264.2|44279.2|44259.2|11
1728924870000|2024-10-14 16:54:30|44279.2|44259.2|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|0
1728924880000|2024-10-14 16:54:40|44279.2|44259.2|44283|44263|44283|44263|44279.2|44259.2|29
1728924890000|2024-10-14 16:54:50|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|44284.2|44264.2|2
1728924900000|2024-10-14 16:55:00|44283|44263|44279.2|44259.2|44284.2|44264.2|44279.2|44259.2|14
1728924910000|2024-10-14 16:55:10|44280.4|44260.4|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|6
1728924920000|2024-10-14 16:55:20|44280.5|44260.5|44283|44263|44284.2|44264.2|44280.5|44260.5|7
1728924930000|2024-10-14 16:55:30|44281.7|44261.7|44283|44263|44283|44263|44281.7|44261.7|5
1728924940000|2024-10-14 16:55:40|44284.2|44264.2|44288|44268|44288|44268|44284.2|44264.2|15
1728924950000|2024-10-14 16:55:50|44289.2|44269.2|44288|44268|44290.5|44270.5|44288|44268|5
1728924960000|2024-10-14 16:56:00|44289.2|44269.2|44291.7|44271.7|44291.7|44271.7|44286.7|44266.7|49
1728924970000|2024-10-14 16:56:10|44293|44273|44299.2|44279.2|44300.4|44280.4|44293|44273|14
1728924980000|2024-10-14 16:56:20|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|44294.2|44274.2|3
1728924990000|2024-10-14 16:56:30|44295.4|44275.4|44293|44273|44295.4|44275.4|44293|44273|14
1728925000000|2024-10-14 16:56:40|44294.2|44274.2|44293|44273|44296.9|44276.9|44293|44273|15
1728925010000|2024-10-14 16:56:50|44294.2|44274.2|44296.7|44276.7|44297.9|44277.9|44294.2|44274.2|15
1728925020000|2024-10-14 16:57:00|44295.4|44275.4|44304.2|44284.2|44304.2|44284.2|44294.2|44274.2|16
1728925030000|2024-10-14 16:57:10|44303|44283|44299.2|44279.2|44303|44283|44299.2|44279.2|1
1728925040000|2024-10-14 16:57:20|44300.4|44280.4|44298|44278|44301.7|44281.7|44298|44278|2
1728925050000|2024-10-14 16:57:30|44299.2|44279.2|44295.4|44275.4|44299.2|44279.2|44292.9|44272.9|27
1728925060000|2024-10-14 16:57:40|44298|44278|44299.2|44279.2|44299.2|44279.2|44298|44278|2
1728925070000|2024-10-14 16:57:50|44300.5|44280.5|44309.2|44289.2|44309.2|44289.2|44300.5|44280.5|4
1728925080000|2024-10-14 16:58:00|44307.9|44287.9|44309.2|44289.2|44310.4|44290.4|44305.4|44285.4|21
1728925090000|2024-10-14 16:58:10|44310.4|44290.4|44317.9|44297.9|44320.2|44300.2|44310.4|44290.4|30
1728925100000|2024-10-14 16:58:20|||||||||8
1728925110000|2024-10-14 16:58:30|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44311.7|44291.7|24
1728925120000|2024-10-14 16:58:40|44316.7|44296.7|44324.2|44304.2|44324.2|44304.2|44316.7|44296.7|29
1728925130000|2024-10-14 16:58:50|44322.9|44302.9|44324.2|44304.2|44324.2|44304.2|44319.2|44299.2|13
1728925140000|2024-10-14 16:59:00|44314.2|44294.2|44314.2|44294.2|44319.2|44299.2|44295.4|44275.4|61
1728925150000|2024-10-14 16:59:10|44312.9|44292.9|44309.2|44289.2|44315.4|44295.4|44304.2|44284.2|46
1728925160000|2024-10-14 16:59:20|44305.4|44285.4|44300.5|44280.5|44309.2|44289.2|44300.5|44280.5|38
1728925170000|2024-10-14 16:59:30|44299.4|44279.4|44303.1|44283.1|44304.2|44284.2|44299.4|44279.4|101
1728925180000|2024-10-14 16:59:40|44301.7|44281.7|44298.1|44278.1|44301.7|44281.7|44298.1|44278.1|82
1728925190000|2024-10-14 16:59:50|44296.7|44276.7|44298.1|44278.1|44301.7|44281.7|44296.7|44276.7|123
1728925200000|2024-10-14 17:00:00|44295.6|44275.6|44274.2|44254.2|44299.2|44279.2|44274.2|44254.2|69
1728925210000|2024-10-14 17:00:10|44275.6|44255.6|44271.9|44251.9|44275.6|44255.6|44268.1|44248.1|11
1728925220000|2024-10-14 17:00:20|44270.6|44250.6|44260.6|44240.6|44270.6|44250.6|44259.2|44239.2|19
1728925230000|2024-10-14 17:00:30|44262.9|44242.9|44265.6|44245.6|44265.6|44245.6|44262.9|44242.9|6
1728925240000|2024-10-14 17:00:40|44266.7|44246.7|44270.6|44250.6|44270.6|44250.6|44266.7|44246.7|67
1728925250000|2024-10-14 17:00:50|44269.2|44249.2|44266.7|44246.7|44269.2|44249.2|44266.7|44246.7|6
1728925260000|2024-10-14 17:01:00|44265.4|44245.4|44266.7|44246.7|44266.7|44246.7|44265.4|44245.4|3
1728925270000|2024-10-14 17:01:10|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|1
1728925280000|2024-10-14 17:01:20|44266.7|44246.7|44268.1|44248.1|44268.1|44248.1|44265.6|44245.6|5
1728925290000|2024-10-14 17:01:30|44269.4|44249.4|44259.2|44239.2|44270.6|44250.6|44256.6|44236.6|21
1728925300000|2024-10-14 17:01:40|||||||||4
1728925310000|2024-10-14 17:01:50|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|15
1728925320000|2024-10-14 17:02:00|44260.6|44240.6|44255.6|44235.6|44263.1|44243.1|44255.6|44235.6|11
1728925330000|2024-10-14 17:02:10|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44252.9|44232.9|16
1728925340000|2024-10-14 17:02:20|44255.6|44235.6|44258.1|44238.1|44258.1|44238.1|44255.6|44235.6|5
1728925350000|2024-10-14 17:02:30|44260.6|44240.6|44263.1|44243.1|44263.1|44243.1|44260.6|44240.6|0
1728925360000|2024-10-14 17:02:40|44264.2|44244.2|44268.1|44248.1|44268.1|44248.1|44264.2|44244.2|13
1728925370000|2024-10-14 17:02:50|44266.9|44246.9|44271.9|44251.9|44271.9|44251.9|44266.9|44246.9|5
1728925380000|2024-10-14 17:03:00|||||||||2
1728925410000|2024-10-14 17:03:30|44275.6|44255.6|44276.9|44256.9|44276.9|44256.9|44275.6|44255.6|23
1728925420000|2024-10-14 17:03:40|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|0
1728925430000|2024-10-14 17:03:50|44276.9|44256.9|44280.7|44260.7|44280.7|44260.7|44276.9|44256.9|5
1728925440000|2024-10-14 17:04:00|44279.5|44259.5|44280.7|44260.7|44280.7|44260.7|44276.9|44256.9|1
1728925450000|2024-10-14 17:04:10|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|44276.9|44256.9|9
1728925470000|2024-10-14 17:04:30|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|44273.1|44253.1|1
1728925480000|2024-10-14 17:04:40|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|2
1728925490000|2024-10-14 17:04:50|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|44269.5|44249.5|1
1728925500000|2024-10-14 17:05:00|44265.7|44245.7|44260.7|44240.7|44265.7|44245.7|44260.7|44240.7|4
1728925510000|2024-10-14 17:05:10|44261.9|44241.9|44256.9|44236.9|44261.9|44241.9|44256.9|44236.9|9
1728925530000|2024-10-14 17:05:30|44255.7|44235.7|44253.2|44233.2|44255.7|44235.7|44253.2|44233.2|1
1728925540000|2024-10-14 17:05:40|44254.4|44234.4|44254.4|44234.4|44254.4|44234.4|44253.2|44233.2|0
1728925550000|2024-10-14 17:05:50|44253.1|44233.1|44253.1|44233.1|44253.1|44233.1|44250.6|44230.6|5
1728925560000|2024-10-14 17:06:00|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|44254.2|44234.2|6
1728925570000|2024-10-14 17:06:10|44251.9|44231.9|44250.7|44230.7|44251.9|44231.9|44250.7|44230.7|2
1728925580000|2024-10-14 17:06:20|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|44249.4|44229.4|0
1728925590000|2024-10-14 17:06:30|44248.2|44228.2|44251.9|44231.9|44251.9|44231.9|44248.2|44228.2|3
1728925610000|2024-10-14 17:06:50|||||||||2
1728925640000|2024-10-14 17:07:20|||||||||5
1728925650000|2024-10-14 17:07:30|44250.6|44230.6|44250.7|44230.7|44250.7|44230.7|44248.1|44228.1|4
1728925660000|2024-10-14 17:07:40|44249.4|44229.4|44236.9|44216.9|44249.4|44229.4|44236.9|44216.9|4
1728925670000|2024-10-14 17:07:50|||||||||1
1728925690000|2024-10-14 17:08:10|44235.7|44215.7|44236.9|44216.9|44236.9|44216.9|44235.7|44215.7|10
1728925700000|2024-10-14 17:08:20|44234.6|44214.6|44235.7|44215.7|44235.7|44215.7|44234.6|44214.6|193
1728925710000|2024-10-14 17:08:30|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|4
1728925720000|2024-10-14 17:08:40|||||||||1
1728925740000|2024-10-14 17:09:00|||||||||5
1728925750000|2024-10-14 17:09:10|44233.2|44213.2|44238.2|44218.2|44238.2|44218.2|44233.2|44213.2|10
1728925760000|2024-10-14 17:09:20|44237.1|44217.1|44240.7|44220.7|44240.7|44220.7|44237.1|44217.1|5
1728925770000|2024-10-14 17:09:30|44239.6|44219.6|44237.1|44217.1|44240.7|44220.7|44237.1|44217.1|15
1728925780000|2024-10-14 17:09:40|44235.7|44215.7|44237.2|44217.2|44237.2|44217.2|44234.6|44214.6|11
1728925790000|2024-10-14 17:09:50|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|0
1728925800000|2024-10-14 17:10:00|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|2
1728925810000|2024-10-14 17:10:10|44238.2|44218.2|44239.6|44219.6|44239.6|44219.6|44238.2|44218.2|0
1728925820000|2024-10-14 17:10:20|||||||||5
1728925830000|2024-10-14 17:10:30|44240.9|44220.9|44249.6|44229.6|44249.6|44229.6|44240.9|44220.9|28
1728925840000|2024-10-14 17:10:40|44250.7|44230.7|44249.6|44229.6|44250.7|44230.7|44249.6|44229.6|7
1728925850000|2024-10-14 17:10:50|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|48
1728925860000|2024-10-14 17:11:00|||||||||3
1728925870000|2024-10-14 17:11:10|44248.2|44228.2|44246.9|44226.9|44248.2|44228.2|44246.9|44226.9|6
1728925880000|2024-10-14 17:11:20|44248.2|44228.2|44251.9|44231.9|44251.9|44231.9|44246.9|44226.9|4
1728925890000|2024-10-14 17:11:30|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|12
1728925900000|2024-10-14 17:11:40|44251.9|44231.9|44253.2|44233.2|44253.2|44233.2|44251.9|44231.9|0
1728925910000|2024-10-14 17:11:50|44251.9|44231.9|44250.7|44230.7|44251.9|44231.9|44250.7|44230.7|4
1728925930000|2024-10-14 17:12:10|44248.2|44228.2|44246.9|44226.9|44248.2|44228.2|44246.9|44226.9|2
1728925940000|2024-10-14 17:12:20|||||||||1
1728925960000|2024-10-14 17:12:40|44248.2|44228.2|44245.7|44225.7|44248.2|44228.2|44245.7|44225.7|4
1728925970000|2024-10-14 17:12:50|||||||||2
1728925980000|2024-10-14 17:13:00|44240.7|44220.7|44243.4|44223.4|44243.4|44223.4|44239.6|44219.6|6
1728926010000|2024-10-14 17:13:30|||||||||1
1728926060000|2024-10-14 17:14:20|||||||||2
1728926070000|2024-10-14 17:14:30|||||||||6
1728926090000|2024-10-14 17:14:50|||||||||2
1728926100000|2024-10-14 17:15:00|44240.8|44220.8|44239.6|44219.6|44240.8|44220.8|44239.6|44219.6|10
1728926110000|2024-10-14 17:15:10|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|3
1728926120000|2024-10-14 17:15:20|44239.6|44219.6|44243.4|44223.4|44243.4|44223.4|44239.6|44219.6|0
1728926130000|2024-10-14 17:15:30|44242.2|44222.2|44243.4|44223.4|44243.4|44223.4|44242.2|44222.2|0
1728926140000|2024-10-14 17:15:40|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|3
1728926150000|2024-10-14 17:15:50|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|0
1728926170000|2024-10-14 17:16:10|||||||||1
1728926180000|2024-10-14 17:16:20|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|2
1728926190000|2024-10-14 17:16:30|44237.1|44217.1|44233.4|44213.4|44237.1|44217.1|44233.4|44213.4|1
1728926200000|2024-10-14 17:16:40|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|0
1728926210000|2024-10-14 17:16:50|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|44232.1|44212.1|0
1728926220000|2024-10-14 17:17:00|44232.1|44212.1|44229.6|44209.6|44232.1|44212.1|44229.6|44209.6|6
1728926230000|2024-10-14 17:17:10|44230.9|44210.9|44229.6|44209.6|44230.9|44210.9|44229.6|44209.6|0
1728926300000|2024-10-14 17:18:20|44232.2|44212.2|44222.2|44202.2|44232.2|44212.2|44222.2|44202.2|302
1728926310000|2024-10-14 17:18:30|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|4
1728926320000|2024-10-14 17:18:40|44222.2|44202.2|44221.1|44201.1|44222.2|44202.2|44218.6|44198.6|8
1728926340000|2024-10-14 17:19:00|||||||||2
1728926350000|2024-10-14 17:19:10|44218.4|44198.4|44214.7|44194.7|44218.4|44198.4|44214.7|44194.7|9
1728926360000|2024-10-14 17:19:20|44216.1|44196.1|44217.2|44197.2|44218.6|44198.6|44216.1|44196.1|35
1728926370000|2024-10-14 17:19:30|44216.1|44196.1|44213.6|44193.6|44216.1|44196.1|44213.6|44193.6|9
1728926380000|2024-10-14 17:19:40|44212.4|44192.4|44214.9|44194.9|44214.9|44194.9|44212.4|44192.4|45
1728926390000|2024-10-14 17:19:50|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|2
1728926400000|2024-10-14 17:20:00|44214.9|44194.9|44214.9|44194.9|44216.1|44196.1|44214.9|44194.9|1
1728926410000|2024-10-14 17:20:10|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|0
1728926420000|2024-10-14 17:20:20|44209.9|44189.9|44208.7|44188.7|44209.9|44189.9|44208.7|44188.7|2
1728926430000|2024-10-14 17:20:30|44206.2|44186.2|44199.9|44179.9|44206.2|44186.2|44199.9|44179.9|10
1728926440000|2024-10-14 17:20:40|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|1
1728926460000|2024-10-14 17:21:00|44202.4|44182.4|44201.2|44181.2|44205|44185|44201.2|44181.2|9
1728926470000|2024-10-14 17:21:10|44200|44180|44200|44180|44200|44180|44200|44180|0
1728926480000|2024-10-14 17:21:20|||||||||12
1728926490000|2024-10-14 17:21:30|44194.9|44174.9|44188.7|44168.7|44194.9|44174.9|44186.2|44166.2|17
1728926500000|2024-10-14 17:21:40|44184.9|44164.9|44183.7|44163.7|44184.9|44164.9|44183.7|44163.7|17
1728926510000|2024-10-14 17:21:50|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|5
1728926520000|2024-10-14 17:22:00|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1728926530000|2024-10-14 17:22:10|44184.9|44164.9|44181.2|44161.2|44184.9|44164.9|44181.2|44161.2|6
1728926540000|2024-10-14 17:22:20|||||||||1
1728926550000|2024-10-14 17:22:30|44179.9|44159.9|44179.9|44159.9|44183.7|44163.7|44179.9|44159.9|4
1728926580000|2024-10-14 17:23:00|44177.5|44157.5|44176.4|44156.4|44177.5|44157.5|44176.4|44156.4|18
1728926590000|2024-10-14 17:23:10|44175.2|44155.2|44170|44150|44175.2|44155.2|44170|44150|23
1728926600000|2024-10-14 17:23:20|44170.1|44150.1|44170.1|44150.1|44171.2|44151.2|44170.1|44150.1|8
1728926610000|2024-10-14 17:23:30|44168.7|44148.7|44159.9|44139.9|44168.7|44148.7|44159.9|44139.9|34
1728926620000|2024-10-14 17:23:40|44161.2|44141.2|44159.9|44139.9|44161.2|44141.2|44158.7|44138.7|13
1728926630000|2024-10-14 17:23:50|44158.7|44138.7|44161.2|44141.2|44161.2|44141.2|44157.4|44137.4|53
1728926640000|2024-10-14 17:24:00|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|7
1728926650000|2024-10-14 17:24:10|44161.2|44141.2|44167.6|44147.6|44167.6|44147.6|44161.2|44141.2|9
1728926660000|2024-10-14 17:24:20|44165.1|44145.1|44163.7|44143.7|44165.1|44145.1|44163.7|44143.7|4
1728926670000|2024-10-14 17:24:30|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|1
1728926680000|2024-10-14 17:24:40|44163.7|44143.7|44163.7|44143.7|44166.4|44146.4|44163.7|44143.7|4
1728926690000|2024-10-14 17:24:50|44162.6|44142.6|44151.4|44131.4|44162.6|44142.6|44147.6|44127.6|18
1728926700000|2024-10-14 17:25:00|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|1
1728926710000|2024-10-14 17:25:10|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44147.6|44127.6|5
1728926720000|2024-10-14 17:25:20|44148.7|44128.7|44147.6|44127.6|44151.4|44131.4|44147.6|44127.6|7
1728926730000|2024-10-14 17:25:30|||||||||1
1728926740000|2024-10-14 17:25:40|44150.2|44130.2|44152.6|44132.6|44152.6|44132.6|44150.2|44130.2|4
1728926750000|2024-10-14 17:25:50|44153.9|44133.9|44157.6|44137.6|44157.6|44137.6|44153.9|44133.9|2
1728926760000|2024-10-14 17:26:00|44160.2|44140.2|44157.6|44137.6|44161.4|44141.4|44157.6|44137.6|11
1728926770000|2024-10-14 17:26:10|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|3
1728926780000|2024-10-14 17:26:20|44155.2|44135.2|44147.6|44127.6|44155.2|44135.2|44146.4|44126.4|5
1728926790000|2024-10-14 17:26:30|44148.7|44128.7|44147.6|44127.6|44151.4|44131.4|44147.6|44127.6|4
1728926810000|2024-10-14 17:26:50|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|0
1728926820000|2024-10-14 17:27:00|44152.6|44132.6|44156.4|44136.4|44157.6|44137.6|44152.6|44132.6|7
1728926830000|2024-10-14 17:27:10|44157.6|44137.6|44163.9|44143.9|44163.9|44143.9|44157.6|44137.6|1
1728926840000|2024-10-14 17:27:20|44166.4|44146.4|44172.6|44152.6|44172.6|44152.6|44166.4|44146.4|0
1728926850000|2024-10-14 17:27:30|44175.1|44155.1|44172.6|44152.6|44175.2|44155.2|44172.6|44152.6|3
1728926860000|2024-10-14 17:27:40|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44172.6|44152.6|1
1728926870000|2024-10-14 17:27:50|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|4
1728926880000|2024-10-14 17:28:00|44171.4|44151.4|44166.4|44146.4|44171.4|44151.4|44166.4|44146.4|4
1728926890000|2024-10-14 17:28:10|44167.6|44147.6|44167.6|44147.6|44167.6|44147.6|44166.4|44146.4|7
1728926900000|2024-10-14 17:28:20|44168.7|44148.7|44157.6|44137.6|44168.7|44148.7|44157.6|44137.6|86
1728926910000|2024-10-14 17:28:30|44153.7|44133.7|44152.6|44132.6|44153.7|44133.7|44152.6|44132.6|1
1728926930000|2024-10-14 17:28:50|||||||||2
1728926940000|2024-10-14 17:29:00|44154.9|44134.9|44158.7|44138.7|44158.7|44138.7|44154.9|44134.9|3
1728926950000|2024-10-14 17:29:10|44159.9|44139.9|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|0
1728926990000|2024-10-14 17:29:50|44158.7|44138.7|44160.1|44140.1|44160.1|44140.1|44158.7|44138.7|1
1728927000000|2024-10-14 17:30:00|44158.7|44138.7|44160.1|44140.1|44160.1|44140.1|44158.7|44138.7|2
1728927010000|2024-10-14 17:30:10|44158.7|44138.7|44158.7|44138.7|44159.9|44139.9|44158.7|44138.7|2
1728927020000|2024-10-14 17:30:20|44160.1|44140.1|44158.8|44138.8|44160.1|44140.1|44158.8|44138.8|0
1728927030000|2024-10-14 17:30:30|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44158.8|44138.8|1
1728927040000|2024-10-14 17:30:40|44158.8|44138.8|44162.6|44142.6|44162.6|44142.6|44158.8|44138.8|13
1728927050000|2024-10-14 17:30:50|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|5
1728927070000|2024-10-14 17:31:10|44166.3|44146.3|44167.6|44147.6|44167.6|44147.6|44166.3|44146.3|10
1728927080000|2024-10-14 17:31:20|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|2
1728927090000|2024-10-14 17:31:30|44169.9|44149.9|44168.8|44148.8|44169.9|44149.9|44168.8|44148.8|0
1728927100000|2024-10-14 17:31:40|44170.1|44150.1|44167.6|44147.6|44170.1|44150.1|44167.6|44147.6|2
1728927110000|2024-10-14 17:31:50|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|4
1728927120000|2024-10-14 17:32:00|44165.1|44145.1|44162.6|44142.6|44165.1|44145.1|44162.6|44142.6|4
1728927130000|2024-10-14 17:32:10|44166.4|44146.4|44162.6|44142.6|44166.4|44146.4|44162.6|44142.6|13
1728927140000|2024-10-14 17:32:20|44163.8|44143.8|44165.1|44145.1|44165.1|44145.1|44163.8|44143.8|0
1728927150000|2024-10-14 17:32:30|44167.6|44147.6|44167.6|44147.6|44167.6|44147.6|44167.6|44147.6|0
1728927160000|2024-10-14 17:32:40|44168.8|44148.8|44170.1|44150.1|44170.1|44150.1|44168.8|44148.8|5
1728927180000|2024-10-14 17:33:00|44171.3|44151.3|44168.8|44148.8|44171.3|44151.3|44168.8|44148.8|3
1728927190000|2024-10-14 17:33:10|44170.1|44150.1|44172.6|44152.6|44172.6|44152.6|44170.1|44150.1|0
1728927200000|2024-10-14 17:33:20|||||||||2
1728927210000|2024-10-14 17:33:30|44174.9|44154.9|44183.8|44163.8|44183.8|44163.8|44174.9|44154.9|31
1728927220000|2024-10-14 17:33:40|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|0
1728927230000|2024-10-14 17:33:50|44183.8|44163.8|44183.8|44163.8|44183.8|44163.8|44183.8|44163.8|0
1728927240000|2024-10-14 17:34:00|44185.1|44165.1|44183.8|44163.8|44185.1|44165.1|44183.8|44163.8|3
1728927250000|2024-10-14 17:34:10|44182.6|44162.6|44182.6|44162.6|44182.6|44162.6|44182.6|44162.6|2
1728927260000|2024-10-14 17:34:20|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|0
1728927270000|2024-10-14 17:34:30|44179.9|44159.9|44179.9|44159.9|44179.9|44159.9|44179.9|44159.9|4
1728927290000|2024-10-14 17:34:50|44181.3|44161.3|44183.8|44163.8|44183.8|44163.8|44181.3|44161.3|2
1728927300000|2024-10-14 17:35:00|44186.3|44166.3|44184.9|44164.9|44187.6|44167.6|44184.9|44164.9|6
1728927310000|2024-10-14 17:35:10|44188.8|44168.8|44188.8|44168.8|44188.8|44168.8|44188.8|44168.8|1
1728927330000|2024-10-14 17:35:30|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|0
1728927340000|2024-10-14 17:35:40|||||||||1
1728927360000|2024-10-14 17:36:00|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|3
1728927370000|2024-10-14 17:36:10|||||||||1
1728927380000|2024-10-14 17:36:20|44194.9|44174.9|44197.4|44177.4|44199.9|44179.9|44194.9|44174.9|4
1728927390000|2024-10-14 17:36:30|44194.9|44174.9|44189.9|44169.9|44194.9|44174.9|44189.9|44169.9|18
1728927400000|2024-10-14 17:36:40|44188.6|44168.6|44189.9|44169.9|44189.9|44169.9|44188.6|44168.6|0
1728927410000|2024-10-14 17:36:50|44188.8|44168.8|44188.8|44168.8|44189.9|44169.9|44188.8|44168.8|6
1728927420000|2024-10-14 17:37:00|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|44186.3|44166.3|7
1728927430000|2024-10-14 17:37:10|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|44192.4|44172.4|0
1728927440000|2024-10-14 17:37:20|||||||||3
1728927450000|2024-10-14 17:37:30|44191.3|44171.3|44186.4|44166.4|44191.3|44171.3|44186.4|44166.4|8
1728927460000|2024-10-14 17:37:40|44187.6|44167.6|44183.8|44163.8|44187.6|44167.6|44183.8|44163.8|2
1728927480000|2024-10-14 17:38:00|44182.6|44162.6|44181.3|44161.3|44183.8|44163.8|44181.3|44161.3|0
1728927490000|2024-10-14 17:38:10|44183.8|44163.8|44181.3|44161.3|44183.8|44163.8|44181.3|44161.3|0
1728927500000|2024-10-14 17:38:20|44180|44160|44180|44160|44180|44160|44180|44160|1
1728927510000|2024-10-14 17:38:30|44178.6|44158.6|44180|44160|44180|44160|44177.5|44157.5|4
1728927520000|2024-10-14 17:38:40|44178.8|44158.8|44178.8|44158.8|44178.8|44158.8|44178.8|44158.8|1
1728927530000|2024-10-14 17:38:50|44176.3|44156.3|44175|44155|44176.3|44156.3|44175|44155|0
1728927540000|2024-10-14 17:39:00|||||||||5
1728927560000|2024-10-14 17:39:20|||||||||4
1728927570000|2024-10-14 17:39:30|||||||||1
1728927580000|2024-10-14 17:39:40|44173.8|44153.8|44173.8|44153.8|44173.8|44153.8|44173.8|44153.8|2
1728927590000|2024-10-14 17:39:50|44172.6|44152.6|44170|44150|44172.6|44152.6|44170|44150|6
1728927600000|2024-10-14 17:40:00|44168.8|44148.8|44165|44145|44168.8|44148.8|44165|44145|13
1728927610000|2024-10-14 17:40:10|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|1
1728927620000|2024-10-14 17:40:20|44165|44145|44167.3|44147.3|44167.3|44147.3|44163.8|44143.8|14
1728927630000|2024-10-14 17:40:30|44170|44150|44165|44145|44170|44150|44165|44145|9
1728927640000|2024-10-14 17:40:40|44163.8|44143.8|44162.5|44142.5|44163.8|44143.8|44162.5|44142.5|6
1728927660000|2024-10-14 17:41:00|44165|44145|44162.5|44142.5|44165|44145|44162.5|44142.5|9
1728927680000|2024-10-14 17:41:20|44165|44145|44165|44145|44165|44145|44165|44145|0
1728927690000|2024-10-14 17:41:30|44162.5|44142.5|44162.5|44142.5|44165|44145|44160|44140|9
1728927700000|2024-10-14 17:41:40|44163.8|44143.8|44160|44140|44165|44145|44160|44140|8
1728927710000|2024-10-14 17:41:50|44158.8|44138.8|44160|44140|44160|44140|44158.8|44138.8|3
1728927740000|2024-10-14 17:42:20|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|4
1728927750000|2024-10-14 17:42:30|44160|44140|44157.5|44137.5|44160|44140|44157.5|44137.5|6
1728927760000|2024-10-14 17:42:40|44156.3|44136.3|44153.8|44133.8|44156.3|44136.3|44153.8|44133.8|4
1728927770000|2024-10-14 17:42:50|44148.8|44128.8|44148.8|44128.8|44148.8|44128.8|44147.6|44127.6|3
1728927780000|2024-10-14 17:43:00|44147.5|44127.5|44148.8|44128.8|44148.8|44128.8|44147.5|44127.5|4
1728927800000|2024-10-14 17:43:20|||||||||1
1728927810000|2024-10-14 17:43:30|44146.3|44126.3|44147.5|44127.5|44147.5|44127.5|44146.3|44126.3|1
1728927820000|2024-10-14 17:43:40|44150|44130|44147.6|44127.6|44150|44130|44147.5|44127.5|43
1728927830000|2024-10-14 17:43:50|44150|44130|44150|44130|44150|44130|44150|44130|1
1728927840000|2024-10-14 17:44:00|44151.3|44131.3|44152.6|44132.6|44152.6|44132.6|44151.3|44131.3|0
1728927850000|2024-10-14 17:44:10|44153.8|44133.8|44156.1|44136.1|44156.1|44136.1|44153.8|44133.8|8
1728927860000|2024-10-14 17:44:20|44157.5|44137.5|44160|44140|44160|44140|44157.5|44137.5|1
1728927870000|2024-10-14 17:44:30|44161.3|44141.3|44161.3|44141.3|44161.3|44141.3|44161.3|44141.3|4
1728927880000|2024-10-14 17:44:40|||||||||1
1728927890000|2024-10-14 17:44:50|44160.1|44140.1|44163.8|44143.8|44163.8|44143.8|44160.1|44140.1|3
1728927900000|2024-10-14 17:45:00|44165.1|44145.1|44166.3|44146.3|44166.3|44146.3|44163.8|44143.8|3
1728927910000|2024-10-14 17:45:10|44165.1|44145.1|44165.1|44145.1|44165.1|44145.1|44165.1|44145.1|0
1728927920000|2024-10-14 17:45:20|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|0
1728927930000|2024-10-14 17:45:30|||||||||1
1728927940000|2024-10-14 17:45:40|44167.5|44147.5|44170|44150|44170|44150|44167.5|44147.5|3
1728927950000|2024-10-14 17:45:50|44171.2|44151.2|44176.2|44156.2|44176.2|44156.2|44171.2|44151.2|5
1728927960000|2024-10-14 17:46:00|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|0
1728927980000|2024-10-14 17:46:20|44180|44160|44180|44160|44180|44160|44180|44160|2
1728928000000|2024-10-14 17:46:40|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|44181.3|44161.3|0
1728928010000|2024-10-14 17:46:50|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|3
1728928020000|2024-10-14 17:47:00|44185|44165|44193.7|44173.7|44193.7|44173.7|44185|44165|2
1728928050000|2024-10-14 17:47:30|44195|44175|44195|44175|44195|44175|44195|44175|0
1728928070000|2024-10-14 17:47:50|44200|44180|44205|44185|44205|44185|44200|44180|6
1728928080000|2024-10-14 17:48:00|44199.8|44179.8|44201.2|44181.2|44201.2|44181.2|44199.8|44179.8|10
1728928090000|2024-10-14 17:48:10|44200|44180|44200|44180|44200|44180|44200|44180|3
1728928100000|2024-10-14 17:48:20|||||||||3
1728928110000|2024-10-14 17:48:30|44201.2|44181.2|44202.5|44182.5|44202.5|44182.5|44201.2|44181.2|2
1728928130000|2024-10-14 17:48:50|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|1
1728928140000|2024-10-14 17:49:00|44205|44185|44205|44185|44205|44185|44205|44185|0
1728928160000|2024-10-14 17:49:20|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|1
1728928170000|2024-10-14 17:49:30|44205|44185|44210|44190|44210|44190|44205|44185|1
1728928190000|2024-10-14 17:49:50|||||||||2
1728928220000|2024-10-14 17:50:20|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|1
1728928240000|2024-10-14 17:50:40|||||||||1
1728928250000|2024-10-14 17:50:50|||||||||10
1728928260000|2024-10-14 17:51:00|||||||||2
1728928280000|2024-10-14 17:51:20|44210|44190|44211.2|44191.2|44211.2|44191.2|44210|44190|4
1728928290000|2024-10-14 17:51:30|44210|44190|44207.3|44187.3|44210|44190|44207.3|44187.3|6
1728928300000|2024-10-14 17:51:40|44208.7|44188.7|44210|44190|44210|44190|44208.7|44188.7|2
1728928310000|2024-10-14 17:51:50|44206.2|44186.2|44207.5|44187.5|44207.5|44187.5|44206.2|44186.2|2
1728928320000|2024-10-14 17:52:00|44210|44190|44210|44190|44210|44190|44208.8|44188.8|2
1728928330000|2024-10-14 17:52:10|||||||||5
1728928340000|2024-10-14 17:52:20|||||||||1
1728928350000|2024-10-14 17:52:30|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|44208.8|44188.8|1
1728928360000|2024-10-14 17:52:40|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|0
1728928380000|2024-10-14 17:53:00|||||||||1
1728928400000|2024-10-14 17:53:20|44207.5|44187.5|44211.2|44191.2|44211.2|44191.2|44207.5|44187.5|1
1728928410000|2024-10-14 17:53:30|44210|44190|44208.7|44188.7|44210|44190|44208.7|44188.7|1
1728928420000|2024-10-14 17:53:40|44210|44190|44210|44190|44210|44190|44210|44190|1
1728928430000|2024-10-14 17:53:50|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|0
1728928440000|2024-10-14 17:54:00|||||||||1
1728928450000|2024-10-14 17:54:10|44210|44190|44210|44190|44210|44190|44208.7|44188.7|1
1728928470000|2024-10-14 17:54:30|44211.2|44191.2|44211.2|44191.2|44212.5|44192.5|44208.7|44188.7|2
1728928480000|2024-10-14 17:54:40|44210|44190|44211.2|44191.2|44211.2|44191.2|44210|44190|1
1728928490000|2024-10-14 17:54:50|44210|44190|44211.2|44191.2|44211.2|44191.2|44210|44190|3
1728928500000|2024-10-14 17:55:00|44210|44190|44207.5|44187.5|44210|44190|44207.5|44187.5|5
1728928510000|2024-10-14 17:55:10|44206.2|44186.2|44208.7|44188.7|44208.7|44188.7|44206.2|44186.2|2
1728928520000|2024-10-14 17:55:20|44207.5|44187.5|44207.5|44187.5|44210|44190|44207.5|44187.5|5
1728928530000|2024-10-14 17:55:30|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|0
1728928550000|2024-10-14 17:55:50|44207.4|44187.4|44208.7|44188.7|44208.7|44188.7|44207.4|44187.4|2
1728928560000|2024-10-14 17:56:00|44207.4|44187.4|44206.2|44186.2|44207.4|44187.4|44206.2|44186.2|2
1728928570000|2024-10-14 17:56:10|44205|44185|44206.2|44186.2|44206.2|44186.2|44203.7|44183.7|1
1728928580000|2024-10-14 17:56:20|||||||||2
1728928610000|2024-10-14 17:56:50|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|7
1728928620000|2024-10-14 17:57:00|44207.5|44187.5|44217.4|44197.4|44217.4|44197.4|44207.5|44187.5|17
1728928630000|2024-10-14 17:57:10|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|0
1728928640000|2024-10-14 17:57:20|44217.4|44197.4|44216.2|44196.2|44217.4|44197.4|44216.2|44196.2|0
1728928650000|2024-10-14 17:57:30|44217.4|44197.4|44213.5|44193.5|44217.4|44197.4|44213.5|44193.5|2
1728928680000|2024-10-14 17:58:00|44214.9|44194.9|44217.4|44197.4|44217.4|44197.4|44214.9|44194.9|2
1728928710000|2024-10-14 17:58:30|||||||||3
1728928720000|2024-10-14 17:58:40|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|3
1728928730000|2024-10-14 17:58:50|44217.4|44197.4|44216.2|44196.2|44217.4|44197.4|44213.5|44193.5|0
1728928740000|2024-10-14 17:59:00|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|1
1728928750000|2024-10-14 17:59:10|44212.4|44192.4|44211.2|44191.2|44212.4|44192.4|44211.2|44191.2|3
1728928760000|2024-10-14 17:59:20|44212.4|44192.4|44211.2|44191.2|44212.4|44192.4|44207.4|44187.4|4
1728928770000|2024-10-14 17:59:30|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|1
1728928780000|2024-10-14 17:59:40|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|1
1728928790000|2024-10-14 17:59:50|44209.9|44189.9|44207.4|44187.4|44211.2|44191.2|44207.4|44187.4|2
1728928800000|2024-10-14 18:00:00|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|1
1728928810000|2024-10-14 18:00:10|44205|44185|44197.4|44177.4|44205|44185|44197.4|44177.4|2
1728928820000|2024-10-14 18:00:20|||||||||6
1728928830000|2024-10-14 18:00:30|||||||||3
1728928840000|2024-10-14 18:00:40|44199.9|44179.9|44202.4|44182.4|44202.4|44182.4|44199.9|44179.9|1
1728928850000|2024-10-14 18:00:50|||||||||2
1728928870000|2024-10-14 18:01:10|44203.7|44183.7|44206.2|44186.2|44206.2|44186.2|44203.7|44183.7|4
1728928880000|2024-10-14 18:01:20|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|3
1728928890000|2024-10-14 18:01:30|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|3
1728928900000|2024-10-14 18:01:40|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|1
1728928920000|2024-10-14 18:02:00|44211.1|44191.1|44212.4|44192.4|44212.4|44192.4|44211.1|44191.1|1
1728928930000|2024-10-14 18:02:10|||||||||1
1728928940000|2024-10-14 18:02:20|||||||||1
1728928950000|2024-10-14 18:02:30|||||||||1
1728928980000|2024-10-14 18:03:00|44211.2|44191.2|44209.9|44189.9|44211.2|44191.2|44209.9|44189.9|2
1728928990000|2024-10-14 18:03:10|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|44207.4|44187.4|0
1728929000000|2024-10-14 18:03:20|44208.6|44188.6|44209.9|44189.9|44209.9|44189.9|44208.6|44188.6|2
1728929010000|2024-10-14 18:03:30|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|1
1728929030000|2024-10-14 18:03:50|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|2
1728929060000|2024-10-14 18:04:20|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|44212.4|44192.4|0
1728929080000|2024-10-14 18:04:40|||||||||2
1728929090000|2024-10-14 18:04:50|||||||||1
1728929100000|2024-10-14 18:05:00|44211.2|44191.2|44212.4|44192.4|44212.4|44192.4|44211.2|44191.2|0
1728929110000|2024-10-14 18:05:10|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|3
1728929120000|2024-10-14 18:05:20|44212.4|44192.4|44209.9|44189.9|44212.4|44192.4|44209.9|44189.9|2
1728929130000|2024-10-14 18:05:30|44212.4|44192.4|44211.2|44191.2|44212.4|44192.4|44211.2|44191.2|0
1728929170000|2024-10-14 18:06:10|||||||||1
1728929180000|2024-10-14 18:06:20|44212.4|44192.4|44214.9|44194.9|44214.9|44194.9|44212.4|44192.4|2
1728929220000|2024-10-14 18:07:00|||||||||8
1728929250000|2024-10-14 18:07:30|||||||||2
1728929260000|2024-10-14 18:07:40|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|1
1728929270000|2024-10-14 18:07:50|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|2
1728929280000|2024-10-14 18:08:00|44221.1|44201.1|44222.4|44202.4|44222.4|44202.4|44221.1|44201.1|0
1728929290000|2024-10-14 18:08:10|44225.1|44205.1|44227.4|44207.4|44227.4|44207.4|44225.1|44205.1|2
1728929310000|2024-10-14 18:08:30|||||||||1
1728929320000|2024-10-14 18:08:40|||||||||2
1728929330000|2024-10-14 18:08:50|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44230.1|44210.1|6
1728929340000|2024-10-14 18:09:00|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|3
1728929380000|2024-10-14 18:09:40|||||||||1
1728929400000|2024-10-14 18:10:00|44231.2|44211.2|44232.4|44212.4|44232.4|44212.4|44231.2|44211.2|0
1728929430000|2024-10-14 18:10:30|44231.2|44211.2|44232.4|44212.4|44232.4|44212.4|44231.2|44211.2|0
1728929440000|2024-10-14 18:10:40|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|1
1728929460000|2024-10-14 18:11:00|||||||||2
1728929490000|2024-10-14 18:11:30|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|1
1728929500000|2024-10-14 18:11:40|44224.8|44204.8|44227.4|44207.4|44227.4|44207.4|44224.8|44204.8|3
1728929520000|2024-10-14 18:12:00|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|2
1728929530000|2024-10-14 18:12:10|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|0
1728929540000|2024-10-14 18:12:20|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1728929550000|2024-10-14 18:12:30|44234.9|44214.9|44233.6|44213.6|44234.9|44214.9|44233.6|44213.6|3
1728929580000|2024-10-14 18:13:00|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|0
1728929590000|2024-10-14 18:13:10|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|2
1728929610000|2024-10-14 18:13:30|||||||||1
1728929630000|2024-10-14 18:13:50|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|1
1728929650000|2024-10-14 18:14:10|||||||||2
1728929670000|2024-10-14 18:14:30|44244.9|44224.9|44246.3|44226.3|44246.3|44226.3|44244.9|44224.9|1
1728929680000|2024-10-14 18:14:40|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|44244.9|44224.9|0
1728929690000|2024-10-14 18:14:50|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|44246.3|44226.3|1
1728929720000|2024-10-14 18:15:20|||||||||4
1728929800000|2024-10-14 18:16:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|3
1728929820000|2024-10-14 18:17:00|44249.9|44229.9|44247.4|44227.4|44249.9|44229.9|44247.4|44227.4|3
1728929830000|2024-10-14 18:17:10|||||||||1
1728929840000|2024-10-14 18:17:20|44246.3|44226.3|44239.9|44219.9|44246.3|44226.3|44239.9|44219.9|25
1728929860000|2024-10-14 18:17:40|||||||||1
1728929870000|2024-10-14 18:17:50|44238.8|44218.8|44237.6|44217.6|44238.8|44218.8|44237.6|44217.6|0
1728929880000|2024-10-14 18:18:00|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|10
1728929910000|2024-10-14 18:18:30|44232.4|44212.4|44233.6|44213.6|44233.6|44213.6|44232.4|44212.4|2
1728929920000|2024-10-14 18:18:40|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|2
1728929930000|2024-10-14 18:18:50|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1728929960000|2024-10-14 18:19:20|44232.4|44212.4|44233.6|44213.6|44233.6|44213.6|44232.4|44212.4|2
1728929970000|2024-10-14 18:19:30|44232.4|44212.4|44233.6|44213.6|44233.6|44213.6|44232.4|44212.4|0
1728929980000|2024-10-14 18:19:40|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|0
1728929990000|2024-10-14 18:19:50|44239.9|44219.9|44241.3|44221.3|44241.3|44221.3|44239.9|44219.9|16
1728930000000|2024-10-14 18:20:00|44242.4|44222.4|44243.8|44223.8|44243.8|44223.8|44242.4|44222.4|0
1728930010000|2024-10-14 18:20:10|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|2
1728930030000|2024-10-14 18:20:30|44243.6|44223.6|44246.3|44226.3|44246.3|44226.3|44243.6|44223.6|1
1728930040000|2024-10-14 18:20:40|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|0
1728930050000|2024-10-14 18:20:50|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|0
1728930070000|2024-10-14 18:21:10|44247.4|44227.4|44247.4|44227.4|44248.6|44228.6|44244.9|44224.9|0
1728930080000|2024-10-14 18:21:20|44247.5|44227.5|44248.6|44228.6|44248.6|44228.6|44247.5|44227.5|0
1728930090000|2024-10-14 18:21:30|44247.5|44227.5|44246.3|44226.3|44247.5|44227.5|44246.3|44226.3|2
1728930100000|2024-10-14 18:21:40|44245|44225|44245|44225|44245|44225|44243.6|44223.6|1
1728930110000|2024-10-14 18:21:50|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1728930130000|2024-10-14 18:22:10|44246.3|44226.3|44245|44225|44247.5|44227.5|44245|44225|0
1728930140000|2024-10-14 18:22:20|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|0
1728930150000|2024-10-14 18:22:30|||||||||1
1728930160000|2024-10-14 18:22:40|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|2
1728930170000|2024-10-14 18:22:50|||||||||1
1728930180000|2024-10-14 18:23:00|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|44237.6|44217.6|1
1728930210000|2024-10-14 18:23:30|44240|44220|44240|44220|44240|44220|44240|44220|1
1728930250000|2024-10-14 18:24:10|||||||||1
1728930270000|2024-10-14 18:24:30|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|0
1728930280000|2024-10-14 18:24:40|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1728930290000|2024-10-14 18:24:50|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|0
1728930300000|2024-10-14 18:25:00|||||||||4
1728930310000|2024-10-14 18:25:10|44248.6|44228.6|44251.1|44231.1|44251.1|44231.1|44248.6|44228.6|5
1728930330000|2024-10-14 18:25:30|44252.3|44232.3|44254.8|44234.8|44254.8|44234.8|44252.3|44232.3|0
1728930340000|2024-10-14 18:25:40|44256|44236|44256|44236|44256|44236|44256|44236|0
1728930350000|2024-10-14 18:25:50|44254.8|44234.8|44258.6|44238.6|44258.6|44238.6|44254.8|44234.8|0
1728930360000|2024-10-14 18:26:00|||||||||5
1728930380000|2024-10-14 18:26:20|||||||||1
1728930390000|2024-10-14 18:26:30|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|2
1728930400000|2024-10-14 18:26:40|||||||||1
1728930420000|2024-10-14 18:27:00|44258.6|44238.6|44257.5|44237.5|44258.6|44238.6|44257.5|44237.5|2
1728930440000|2024-10-14 18:27:20|44258.6|44238.6|44260|44240|44260|44240|44258.6|44238.6|0
1728930450000|2024-10-14 18:27:30|||||||||1
1728930460000|2024-10-14 18:27:40|44258.8|44238.8|44260|44240|44260|44240|44258.8|44238.8|1
1728930480000|2024-10-14 18:28:00|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|1
1728930490000|2024-10-14 18:28:10|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|5
1728930520000|2024-10-14 18:28:40|44253.6|44233.6|44251.3|44231.3|44253.6|44233.6|44251.3|44231.3|1
1728930560000|2024-10-14 18:29:20|44252.6|44232.6|44251.3|44231.3|44252.6|44232.6|44251.3|44231.3|3
1728930580000|2024-10-14 18:29:40|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|0
1728930590000|2024-10-14 18:29:50|||||||||3
1728930600000|2024-10-14 18:30:00|44251.5|44231.5|44246.3|44226.3|44251.5|44231.5|44246.3|44226.3|2
1728930610000|2024-10-14 18:30:10|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|1
1728930630000|2024-10-14 18:30:30|||||||||1
1728930640000|2024-10-14 18:30:40|44246.3|44226.3|44245|44225|44246.3|44226.3|44245|44225|0
1728930670000|2024-10-14 18:31:10|44246.2|44226.2|44247.5|44227.5|44247.5|44227.5|44246.2|44226.2|3
1728930680000|2024-10-14 18:31:20|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|2
1728930690000|2024-10-14 18:31:30|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|0
1728930700000|2024-10-14 18:31:40|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|0
1728930720000|2024-10-14 18:32:00|44250|44230|44250|44230|44250|44230|44250|44230|4
1728930730000|2024-10-14 18:32:10|44251.3|44231.3|44250|44230|44251.3|44231.3|44250|44230|1
1728930740000|2024-10-14 18:32:20|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|1
1728930760000|2024-10-14 18:32:40|44250|44230|44251.3|44231.3|44251.3|44231.3|44250|44230|3
1728930780000|2024-10-14 18:33:00|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1728930790000|2024-10-14 18:33:10|44253.7|44233.7|44255|44235|44255|44235|44253.7|44233.7|5
1728930810000|2024-10-14 18:33:30|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|0
1728930830000|2024-10-14 18:33:50|||||||||3
1728930860000|2024-10-14 18:34:20|||||||||1
1728930890000|2024-10-14 18:34:50|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|2
1728930910000|2024-10-14 18:35:10|||||||||1
1728930920000|2024-10-14 18:35:20|||||||||1
1728930950000|2024-10-14 18:35:50|||||||||1
1728930970000|2024-10-14 18:36:10|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|1
1728931000000|2024-10-14 18:36:40|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|2
1728931010000|2024-10-14 18:36:50|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|2
1728931030000|2024-10-14 18:37:10|44258.8|44238.8|44262.5|44242.5|44262.5|44242.5|44258.8|44238.8|24
1728931050000|2024-10-14 18:37:30|44261.3|44241.3|44262.5|44242.5|44262.5|44242.5|44261.3|44241.3|7
1728931060000|2024-10-14 18:37:40|||||||||1
1728931070000|2024-10-14 18:37:50|||||||||1
1728931080000|2024-10-14 18:38:00|||||||||1
1728931090000|2024-10-14 18:38:10|44268.7|44248.7|44271.3|44251.3|44271.3|44251.3|44268.7|44248.7|6
1728931110000|2024-10-14 18:38:30|44272.5|44252.5|44275|44255|44275|44255|44272.5|44252.5|1
1728931130000|2024-10-14 18:38:50|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|1
1728931140000|2024-10-14 18:39:00|44278.7|44258.7|44280|44260|44280|44260|44278.7|44258.7|0
1728931180000|2024-10-14 18:39:40|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|0
1728931190000|2024-10-14 18:39:50|||||||||6
1728931200000|2024-10-14 18:40:00|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|1
1728931220000|2024-10-14 18:40:20|44281.2|44261.2|44278.7|44258.7|44281.2|44261.2|44278.7|44258.7|5
1728931260000|2024-10-14 18:41:00|||||||||1
1728931300000|2024-10-14 18:41:40|||||||||1
1728931310000|2024-10-14 18:41:50|44280|44260|44280|44260|44280|44260|44280|44260|4
1728931350000|2024-10-14 18:42:30|||||||||2
1728931370000|2024-10-14 18:42:50|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|1
1728931380000|2024-10-14 18:43:00|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|0
1728931410000|2024-10-14 18:43:30|44285|44265|44285|44265|44285|44265|44285|44265|1
1728931420000|2024-10-14 18:43:40|44283.7|44263.7|44287.5|44267.5|44287.5|44267.5|44283.7|44263.7|3
1728931440000|2024-10-14 18:44:00|44285|44265|44283.7|44263.7|44285|44265|44283.7|44263.7|1
1728931450000|2024-10-14 18:44:10|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|0
1728931500000|2024-10-14 18:45:00|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|0
1728931540000|2024-10-14 18:45:40|44277.5|44257.5|44276.4|44256.4|44277.5|44257.5|44276.4|44256.4|1
1728931580000|2024-10-14 18:46:20|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|2
1728931630000|2024-10-14 18:47:10|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|44273.9|44253.9|0
1728931640000|2024-10-14 18:47:20|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|0
1728931660000|2024-10-14 18:47:40|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|2
1728931670000|2024-10-14 18:47:50|44270.2|44250.2|44270.2|44250.2|44270.2|44250.2|44270.2|44250.2|1
1728931680000|2024-10-14 18:48:00|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|4
1728931690000|2024-10-14 18:48:10|44270|44250|44270|44250|44270|44250|44270|44250|1
1728931700000|2024-10-14 18:48:20|44271.2|44251.2|44272.5|44252.5|44272.5|44252.5|44271.2|44251.2|0
1728931710000|2024-10-14 18:48:30|44270|44250|44268.7|44248.7|44270|44250|44268.7|44248.7|4
1728931720000|2024-10-14 18:48:40|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1728931730000|2024-10-14 18:48:50|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|2
1728931760000|2024-10-14 18:49:20|44264.9|44244.9|44263.7|44243.7|44264.9|44244.9|44263.7|44243.7|2
1728931770000|2024-10-14 18:49:30|44264.9|44244.9|44264.9|44244.9|44264.9|44244.9|44264.9|44244.9|15
1728931780000|2024-10-14 18:49:40|44267.5|44247.5|44266.2|44246.2|44267.5|44247.5|44266.2|44246.2|1
1728931800000|2024-10-14 18:50:00|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1728931810000|2024-10-14 18:50:10|||||||||8
1728931820000|2024-10-14 18:50:20|||||||||4
1728931830000|2024-10-14 18:50:30|||||||||1
1728931840000|2024-10-14 18:50:40|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|0
1728931880000|2024-10-14 18:51:20|44265.2|44245.2|44262.6|44242.6|44265.2|44245.2|44262.6|44242.6|1
1728931900000|2024-10-14 18:51:40|||||||||6
1728931910000|2024-10-14 18:51:50|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|1
1728931920000|2024-10-14 18:52:00|44265.1|44245.1|44262.6|44242.6|44265.1|44245.1|44262.6|44242.6|1
1728931950000|2024-10-14 18:52:30|44263.7|44243.7|44267.6|44247.6|44267.6|44247.6|44263.7|44243.7|1
1728931960000|2024-10-14 18:52:40|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|0
1728931980000|2024-10-14 18:53:00|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|1
1728932010000|2024-10-14 18:53:30|||||||||1
1728932020000|2024-10-14 18:53:40|||||||||1
1728932060000|2024-10-14 18:54:20|||||||||1
1728932080000|2024-10-14 18:54:40|||||||||3
1728932110000|2024-10-14 18:55:10|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|2
1728932150000|2024-10-14 18:55:50|||||||||5
1728932170000|2024-10-14 18:56:10|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|1
1728932200000|2024-10-14 18:56:40|||||||||2
1728932210000|2024-10-14 18:56:50|44261.4|44241.4|44260.1|44240.1|44261.4|44241.4|44260.1|44240.1|0
1728932230000|2024-10-14 18:57:10|44261.2|44241.2|44260.1|44240.1|44262.6|44242.6|44260.1|44240.1|0
1728932240000|2024-10-14 18:57:20|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|1
1728932250000|2024-10-14 18:57:30|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|1
1728932280000|2024-10-14 18:58:00|||||||||1
1728932300000|2024-10-14 18:58:20|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|0
1728932310000|2024-10-14 18:58:30|44260.1|44240.1|44260.1|44240.1|44262.6|44242.6|44260.1|44240.1|0
1728932330000|2024-10-14 18:58:50|44261.3|44241.3|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|0
1728932350000|2024-10-14 18:59:10|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|5
1728932390000|2024-10-14 18:59:50|||||||||5
1728932400000|2024-10-14 19:00:00|44268.8|44248.8|44262.6|44242.6|44268.8|44248.8|44262.6|44242.6|3
1728932410000|2024-10-14 19:00:10|44261.4|44241.4|44262.6|44242.6|44263.8|44243.8|44260.1|44240.1|4
1728932420000|2024-10-14 19:00:20|||||||||2
1728932430000|2024-10-14 19:00:30|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|1
1728932440000|2024-10-14 19:00:40|||||||||1
1728932450000|2024-10-14 19:00:50|44258.8|44238.8|44252.6|44232.6|44258.8|44238.8|44252.6|44232.6|0
1728932460000|2024-10-14 19:01:00|44248.8|44228.8|44240.1|44220.1|44248.8|44228.8|44240.1|44220.1|25
1728932470000|2024-10-14 19:01:10|44241.3|44221.3|44242.6|44222.6|44242.6|44222.6|44241.3|44221.3|0
1728932480000|2024-10-14 19:01:20|||||||||1
1728932490000|2024-10-14 19:01:30|44220.1|44200.1|44218.8|44198.8|44220.1|44200.1|44218.8|44198.8|5
1728932500000|2024-10-14 19:01:40|44215.1|44195.1|44227.4|44207.4|44227.4|44207.4|44215.1|44195.1|3
1728932510000|2024-10-14 19:01:50|44231.4|44211.4|44236.4|44216.4|44236.4|44216.4|44230.1|44210.1|6
1728932520000|2024-10-14 19:02:00|44237.6|44217.6|44245.1|44225.1|44250.1|44230.1|44236.4|44216.4|3
1728932530000|2024-10-14 19:02:10|44243.9|44223.9|44248.9|44228.9|44248.9|44228.9|44242.6|44222.6|13
1728932540000|2024-10-14 19:02:20|44250.2|44230.2|44252.6|44232.6|44252.6|44232.6|44247.6|44227.6|7
1728932550000|2024-10-14 19:02:30|44251.4|44231.4|44250.1|44230.1|44251.4|44231.4|44250.1|44230.1|9
1728932560000|2024-10-14 19:02:40|||||||||3
1728932570000|2024-10-14 19:02:50|44251.4|44231.4|44250.1|44230.1|44251.4|44231.4|44250.1|44230.1|22
1728932580000|2024-10-14 19:03:00|||||||||2
1728932590000|2024-10-14 19:03:10|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|1
1728932620000|2024-10-14 19:03:40|||||||||1
1728932630000|2024-10-14 19:03:50|||||||||2
1728932660000|2024-10-14 19:04:20|||||||||3
1728932670000|2024-10-14 19:04:30|||||||||3
1728932680000|2024-10-14 19:04:40|||||||||3
1728932760000|2024-10-14 19:06:00|44251.1|44231.1|44255.1|44235.1|44255.1|44235.1|44251.1|44231.1|9
1728932770000|2024-10-14 19:06:10|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|2
1728932780000|2024-10-14 19:06:20|44255|44235|44270|44250|44270|44250|44255|44235|57
1728932790000|2024-10-14 19:06:30|||||||||3
1728932820000|2024-10-14 19:07:00|44268.8|44248.8|44270|44250|44270|44250|44268.8|44248.8|1
1728932840000|2024-10-14 19:07:20|44266.1|44246.1|44265|44245|44266.1|44246.1|44265|44245|1
1728932860000|2024-10-14 19:07:40|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|1
1728932890000|2024-10-14 19:08:10|44270|44250|44270|44250|44270|44250|44270|44250|0
1728932900000|2024-10-14 19:08:20|44272.5|44252.5|44273.8|44253.8|44273.8|44253.8|44272.5|44252.5|2
1728932910000|2024-10-14 19:08:30|44275|44255|44277.5|44257.5|44277.5|44257.5|44275|44255|1
1728932920000|2024-10-14 19:08:40|44280|44260|44278.8|44258.8|44280|44260|44278.8|44258.8|10
1728932940000|2024-10-14 19:09:00|44277.6|44257.6|44275|44255|44277.6|44257.6|44275|44255|1
1728932950000|2024-10-14 19:09:10|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|0
1728932960000|2024-10-14 19:09:20|44276.3|44256.3|44275|44255|44278.8|44258.8|44275|44255|4
1728932970000|2024-10-14 19:09:30|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|0
1728933020000|2024-10-14 19:10:20|||||||||1
1728933030000|2024-10-14 19:10:30|44272.5|44252.5|44271.1|44251.1|44272.5|44252.5|44270|44250|0
1728933040000|2024-10-14 19:10:40|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|0
1728933050000|2024-10-14 19:10:50|44275.1|44255.1|44276.3|44256.3|44276.3|44256.3|44275.1|44255.1|0
1728933070000|2024-10-14 19:11:10|44275|44255|44275|44255|44275|44255|44275|44255|3
1728933090000|2024-10-14 19:11:30|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|0
1728933100000|2024-10-14 19:11:40|44277.5|44257.5|44278.8|44258.8|44278.8|44258.8|44277.5|44257.5|0
1728933110000|2024-10-14 19:11:50|44276.1|44256.1|44278.8|44258.8|44278.8|44258.8|44275|44255|0
1728933150000|2024-10-14 19:12:30|44280|44260|44280|44260|44280|44260|44280|44260|1
1728933160000|2024-10-14 19:12:40|44283.8|44263.8|44281.3|44261.3|44283.8|44263.8|44280|44260|0
1728933170000|2024-10-14 19:12:50|44280|44260|44280|44260|44281.3|44261.3|44280|44260|0
1728933190000|2024-10-14 19:13:10|||||||||1
1728933220000|2024-10-14 19:13:40|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|2
1728933250000|2024-10-14 19:14:10|44275|44255|44275|44255|44275|44255|44275|44255|0
1728933260000|2024-10-14 19:14:20|44276.3|44256.3|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|0
1728933270000|2024-10-14 19:14:30|44280|44260|44280|44260|44280|44260|44280|44260|0
1728933280000|2024-10-14 19:14:40|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|0
1728933290000|2024-10-14 19:14:50|44280|44260|44280|44260|44280|44260|44280|44260|0
1728933300000|2024-10-14 19:15:00|44282.5|44262.5|44280|44260|44282.5|44262.5|44280|44260|0
1728933310000|2024-10-14 19:15:10|44281.2|44261.2|44285|44265|44285|44265|44281.2|44261.2|9
1728933320000|2024-10-14 19:15:20|44286.3|44266.3|44285|44265|44286.3|44266.3|44285|44265|3
1728933340000|2024-10-14 19:15:40|44286.3|44266.3|44285|44265|44286.3|44266.3|44285|44265|0
1728933350000|2024-10-14 19:15:50|||||||||2
1728933360000|2024-10-14 19:16:00|||||||||1
1728933390000|2024-10-14 19:16:30|44283.8|44263.8|44285|44265|44285|44265|44283.8|44263.8|0
1728933420000|2024-10-14 19:17:00|44283.8|44263.8|44282.5|44262.5|44283.8|44263.8|44281.2|44261.2|0
1728933430000|2024-10-14 19:17:10|44281.2|44261.2|44278.8|44258.8|44281.2|44261.2|44278.8|44258.8|15
1728933440000|2024-10-14 19:17:20|44277.6|44257.6|44273.8|44253.8|44277.6|44257.6|44273.8|44253.8|13
1728933480000|2024-10-14 19:18:00|44275|44255|44270|44250|44275|44255|44270|44250|2
1728933490000|2024-10-14 19:18:10|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|0
1728933500000|2024-10-14 19:18:20|44270|44250|44270|44250|44270|44250|44270|44250|0
1728933510000|2024-10-14 19:18:30|||||||||4
1728933520000|2024-10-14 19:18:40|44267.5|44247.5|44270|44250|44270|44250|44267.5|44247.5|1
1728933580000|2024-10-14 19:19:40|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|1
1728933590000|2024-10-14 19:19:50|44270|44250|44270|44250|44270|44250|44270|44250|1
1728933600000|2024-10-14 19:20:00|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|2
1728933620000|2024-10-14 19:20:20|||||||||1
1728933630000|2024-10-14 19:20:30|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1728933660000|2024-10-14 19:21:00|44269.8|44249.8|44271.2|44251.2|44271.2|44251.2|44269.8|44249.8|1
1728933670000|2024-10-14 19:21:10|44273.8|44253.8|44270|44250|44273.8|44253.8|44270|44250|0
1728933690000|2024-10-14 19:21:30|44268.8|44248.8|44270|44250|44270|44250|44266.2|44246.2|2
1728933720000|2024-10-14 19:22:00|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|0
1728933730000|2024-10-14 19:22:10|44270|44250|44271.2|44251.2|44271.2|44251.2|44270|44250|0
1728933740000|2024-10-14 19:22:20|44270|44250|44270|44250|44270|44250|44270|44250|0
1728933750000|2024-10-14 19:22:30|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|0
1728933790000|2024-10-14 19:23:10|44270|44250|44271.2|44251.2|44271.2|44251.2|44270|44250|0
1728933820000|2024-10-14 19:23:40|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44272.5|44252.5|0
1728933830000|2024-10-14 19:23:50|||||||||1
1728933840000|2024-10-14 19:24:00|||||||||6
1728933850000|2024-10-14 19:24:10|||||||||1
1728933860000|2024-10-14 19:24:20|44275|44255|44275|44255|44275|44255|44273.8|44253.8|0
1728933880000|2024-10-14 19:24:40|44277.7|44257.7|44278.8|44258.8|44278.8|44258.8|44277.7|44257.7|0
1728933890000|2024-10-14 19:24:50|||||||||1
1728933900000|2024-10-14 19:25:00|44277.5|44257.5|44276.2|44256.2|44277.5|44257.5|44276.2|44256.2|2
1728933920000|2024-10-14 19:25:20|44277.5|44257.5|44276.2|44256.2|44277.5|44257.5|44275|44255|1
1728933930000|2024-10-14 19:25:30|44275|44255|44275|44255|44275|44255|44275|44255|0
1728933970000|2024-10-14 19:26:10|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|2
1728933990000|2024-10-14 19:26:30|44275|44255|44275|44255|44275|44255|44275|44255|3
1728934000000|2024-10-14 19:26:40|||||||||1
1728934040000|2024-10-14 19:27:20|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|0
1728934070000|2024-10-14 19:27:50|44273.9|44253.9|44275|44255|44275|44255|44273.9|44253.9|1
1728934130000|2024-10-14 19:28:50|44273.9|44253.9|44271.4|44251.4|44275|44255|44271.4|44251.4|1
1728934140000|2024-10-14 19:29:00|44270|44250|44270|44250|44270|44250|44270|44250|1
1728934160000|2024-10-14 19:29:20|44268.7|44248.7|44267.5|44247.5|44268.7|44248.7|44267.5|44247.5|1
1728934170000|2024-10-14 19:29:30|44266.2|44246.2|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|0
1728934200000|2024-10-14 19:30:00|44260|44240|44252.4|44232.4|44260|44240|44252.4|44232.4|4
1728934210000|2024-10-14 19:30:10|44251.2|44231.2|44248.7|44228.7|44251.2|44231.2|44247.4|44227.4|9
1728934220000|2024-10-14 19:30:20|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|0
1728934240000|2024-10-14 19:30:40|44250|44230|44247.4|44227.4|44250|44230|44247.4|44227.4|1
1728934260000|2024-10-14 19:31:00|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|1
1728934280000|2024-10-14 19:31:20|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|2
1728934290000|2024-10-14 19:31:30|44253.7|44233.7|44253.7|44233.7|44253.7|44233.7|44253.7|44233.7|2
1728934300000|2024-10-14 19:31:40|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|1
1728934310000|2024-10-14 19:31:50|44253.7|44233.7|44254.9|44234.9|44254.9|44234.9|44253.7|44233.7|0
1728934320000|2024-10-14 19:32:00|44257.5|44237.5|44258.7|44238.7|44258.7|44238.7|44257.5|44237.5|0
1728934330000|2024-10-14 19:32:10|44259.9|44239.9|44258.7|44238.7|44259.9|44239.9|44258.7|44238.7|0
1728934340000|2024-10-14 19:32:20|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|1
1728934350000|2024-10-14 19:32:30|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|0
1728934360000|2024-10-14 19:32:40|44260|44240|44260|44240|44260|44240|44260|44240|1
1728934390000|2024-10-14 19:33:10|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|1
1728934420000|2024-10-14 19:33:40|44263.7|44243.7|44265|44245|44265|44245|44263.7|44243.7|11
1728934430000|2024-10-14 19:33:50|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|0
1728934470000|2024-10-14 19:34:30|44268.9|44248.9|44268.7|44248.7|44270|44250|44268.7|44248.7|0
1728934480000|2024-10-14 19:34:40|44270|44250|44270|44250|44270|44250|44270|44250|0
1728934500000|2024-10-14 19:35:00|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|1
1728934560000|2024-10-14 19:36:00|||||||||7
1728934570000|2024-10-14 19:36:10|44272.6|44252.6|44271.2|44251.2|44272.6|44252.6|44271.2|44251.2|1
1728934580000|2024-10-14 19:36:20|44272.6|44252.6|44272.6|44252.6|44273.7|44253.7|44272.6|44252.6|0
1728934600000|2024-10-14 19:36:40|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|0
1728934610000|2024-10-14 19:36:50|44270.1|44250.1|44271.2|44251.2|44271.2|44251.2|44270.1|44250.1|0
1728934640000|2024-10-14 19:37:20|44270.1|44250.1|44271.2|44251.2|44271.2|44251.2|44270.1|44250.1|0
1728934650000|2024-10-14 19:37:30|44270.1|44250.1|44270.1|44250.1|44271.2|44251.2|44270.1|44250.1|1
1728934660000|2024-10-14 19:37:40|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44270.1|44250.1|0
1728934670000|2024-10-14 19:37:50|44270.1|44250.1|44271.2|44251.2|44271.2|44251.2|44270.1|44250.1|0
1728934680000|2024-10-14 19:38:00|44270.1|44250.1|44271.2|44251.2|44271.2|44251.2|44270.1|44250.1|1
1728934690000|2024-10-14 19:38:10|44270.1|44250.1|44270.1|44250.1|44270.1|44250.1|44270.1|44250.1|0
1728934710000|2024-10-14 19:38:30|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|44271.2|44251.2|1
1728934730000|2024-10-14 19:38:50|44273.9|44253.9|44275.1|44255.1|44275.1|44255.1|44273.9|44253.9|12
1728934760000|2024-10-14 19:39:20|||||||||2
1728934770000|2024-10-14 19:39:30|44273.7|44253.7|44273.7|44253.7|44273.7|44253.7|44273.7|44253.7|1
1728934780000|2024-10-14 19:39:40|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|0
1728934790000|2024-10-14 19:39:50|||||||||1
1728934800000|2024-10-14 19:40:00|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|0
1728934810000|2024-10-14 19:40:10|44275.1|44255.1|44276.2|44256.2|44276.2|44256.2|44275.1|44255.1|1
1728934830000|2024-10-14 19:40:30|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|0
1728934840000|2024-10-14 19:40:40|44280.1|44260.1|44286.2|44266.2|44286.2|44266.2|44280.1|44260.1|3
1728934850000|2024-10-14 19:40:50|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|3
1728934860000|2024-10-14 19:41:00|44288.6|44268.6|44287.4|44267.4|44288.6|44268.6|44287.4|44267.4|1
1728934880000|2024-10-14 19:41:20|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1728934890000|2024-10-14 19:41:30|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|0
1728934920000|2024-10-14 19:42:00|||||||||1
1728934940000|2024-10-14 19:42:20|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|0
1728934950000|2024-10-14 19:42:30|||||||||1
1728934990000|2024-10-14 19:43:10|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|44292.4|44272.4|23
1728935030000|2024-10-14 19:43:50|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|11
1728935040000|2024-10-14 19:44:00|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|4
1728935060000|2024-10-14 19:44:20|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|3
1728935100000|2024-10-14 19:45:00|44289.9|44269.9|44288.8|44268.8|44289.9|44269.9|44288.8|44268.8|0
1728935120000|2024-10-14 19:45:20|44287.4|44267.4|44282.6|44262.6|44287.4|44267.4|44282.6|44262.6|17
1728935130000|2024-10-14 19:45:30|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44280.2|44260.2|0
1728935140000|2024-10-14 19:45:40|44280.2|44260.2|44280.2|44260.2|44281.4|44261.4|44280.2|44260.2|0
1728935150000|2024-10-14 19:45:50|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|44278.9|44258.9|0
1728935160000|2024-10-14 19:46:00|44280.1|44260.1|44280.1|44260.1|44280.1|44260.1|44280.1|44260.1|2
1728935180000|2024-10-14 19:46:20|44282.6|44262.6|44283.9|44263.9|44283.9|44263.9|44282.6|44262.6|0
1728935240000|2024-10-14 19:47:20|44285.1|44265.1|44285.1|44265.1|44285.1|44265.1|44285.1|44265.1|0
1728935250000|2024-10-14 19:47:30|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|0
1728935260000|2024-10-14 19:47:40|||||||||1
1728935280000|2024-10-14 19:48:00|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|0
1728935290000|2024-10-14 19:48:10|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|0
1728935300000|2024-10-14 19:48:20|44290.2|44270.2|44288.9|44268.9|44290.2|44270.2|44288.9|44268.9|0
1728935320000|2024-10-14 19:48:40|44290.1|44270.1|44293.9|44273.9|44293.9|44273.9|44290.1|44270.1|2
1728935330000|2024-10-14 19:48:50|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|1
1728935360000|2024-10-14 19:49:20|44296.3|44276.3|44297.6|44277.6|44297.6|44277.6|44296.3|44276.3|12
1728935390000|2024-10-14 19:49:50|44296.3|44276.3|44297.6|44277.6|44297.6|44277.6|44296.3|44276.3|0
1728935400000|2024-10-14 19:50:00|||||||||3
1728935410000|2024-10-14 19:50:10|44296.3|44276.3|44296.3|44276.3|44297.6|44277.6|44296.3|44276.3|1
1728935420000|2024-10-14 19:50:20|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44293.8|44273.8|0
1728935430000|2024-10-14 19:50:30|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|0
1728935450000|2024-10-14 19:50:50|||||||||1
1728935460000|2024-10-14 19:51:00|44293.8|44273.8|44293.8|44273.8|44295.1|44275.1|44293.8|44273.8|0
1728935470000|2024-10-14 19:51:10|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|3
1728935480000|2024-10-14 19:51:20|44293.8|44273.8|44292.6|44272.6|44293.8|44273.8|44292.6|44272.6|0
1728935490000|2024-10-14 19:51:30|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44290.1|44270.1|2
1728935520000|2024-10-14 19:52:00|44290.1|44270.1|44291.3|44271.3|44295.1|44275.1|44290.1|44270.1|1
1728935530000|2024-10-14 19:52:10|||||||||1
1728935540000|2024-10-14 19:52:20|||||||||1
1728935590000|2024-10-14 19:53:10|44290.1|44270.1|44291.3|44271.3|44291.3|44271.3|44290.1|44270.1|1
1728935600000|2024-10-14 19:53:20|44290.1|44270.1|44291.3|44271.3|44291.3|44271.3|44288.8|44268.8|0
1728935640000|2024-10-14 19:54:00|44290.1|44270.1|44286.3|44266.3|44291.3|44271.3|44286.3|44266.3|10
1728935650000|2024-10-14 19:54:10|44288.9|44268.9|44291.3|44271.3|44291.3|44271.3|44288.9|44268.9|1
1728935680000|2024-10-14 19:54:40|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|3
1728935690000|2024-10-14 19:54:50|||||||||2
1728935700000|2024-10-14 19:55:00|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|0
1728935710000|2024-10-14 19:55:10|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44287.6|44267.6|4
1728935730000|2024-10-14 19:55:30|44290.1|44270.1|44293.9|44273.9|44293.9|44273.9|44290.1|44270.1|17
1728935750000|2024-10-14 19:55:50|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|44293.9|44273.9|1
1728935780000|2024-10-14 19:56:20|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|44293.9|44273.9|1
1728935800000|2024-10-14 19:56:40|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|0
1728935810000|2024-10-14 19:56:50|44297.8|44277.8|44293.9|44273.9|44297.8|44277.8|44293.9|44273.9|4
1728935820000|2024-10-14 19:57:00|44295.1|44275.1|44298.9|44278.9|44298.9|44278.9|44295.1|44275.1|64
1728935830000|2024-10-14 19:57:10|44300.3|44280.3|44303.9|44283.9|44303.9|44283.9|44300.3|44280.3|11
1728935850000|2024-10-14 19:57:30|44304|44284|44304|44284|44304|44284|44304|44284|0
1728935880000|2024-10-14 19:58:00|44306.5|44286.5|44315.1|44295.1|44315.1|44295.1|44306.5|44286.5|6
1728935890000|2024-10-14 19:58:10|44316.5|44296.5|44319|44299|44319|44299|44316.3|44296.3|6
1728935900000|2024-10-14 19:58:20|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|0
1728935910000|2024-10-14 19:58:30|44316.3|44296.3|44316.3|44296.3|44319|44299|44315.1|44295.1|15
1728935920000|2024-10-14 19:58:40|44319|44299|44317.6|44297.6|44320.1|44300.1|44317.6|44297.6|19
1728935940000|2024-10-14 19:59:00|44316.5|44296.5|44311.3|44291.3|44316.5|44296.5|44310.1|44290.1|6
1728935950000|2024-10-14 19:59:10|44310.1|44290.1|44314|44294|44314|44294|44310.1|44290.1|8
1728935960000|2024-10-14 19:59:20|44315.1|44295.1|44316.3|44296.3|44316.3|44296.3|44315.1|44295.1|3
1728935970000|2024-10-14 19:59:30|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|0
1728935980000|2024-10-14 19:59:40|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44315.1|44295.1|1
1728935990000|2024-10-14 19:59:50|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|3
1728936000000|2024-10-14 20:00:00|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|3
1728936010000|2024-10-14 20:00:10|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|1
1728936020000|2024-10-14 20:00:20|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|4
1728936040000|2024-10-14 20:00:40|||||||||4
1728936050000|2024-10-14 20:00:50|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|0
1728936060000|2024-10-14 20:01:00|44308.8|44288.8|44306.3|44286.3|44310.1|44290.1|44306.3|44286.3|2
1728936070000|2024-10-14 20:01:10|44305.1|44285.1|44306.3|44286.3|44306.3|44286.3|44305.1|44285.1|7
1728936080000|2024-10-14 20:01:20|44309|44289|44306.3|44286.3|44310.1|44290.1|44306.3|44286.3|1
1728936100000|2024-10-14 20:01:40|44307.5|44287.5|44308.8|44288.8|44308.8|44288.8|44306.3|44286.3|2
1728936110000|2024-10-14 20:01:50|44310.1|44290.1|44308.8|44288.8|44310.1|44290.1|44308.8|44288.8|1
1728936120000|2024-10-14 20:02:00|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44305.1|44285.1|3
1728936130000|2024-10-14 20:02:10|||||||||1
1728936150000|2024-10-14 20:02:30|44308.8|44288.8|44310.1|44290.1|44310.1|44290.1|44308.8|44288.8|0
1728936160000|2024-10-14 20:02:40|44308.8|44288.8|44310.1|44290.1|44310.1|44290.1|44308.8|44288.8|1
1728936170000|2024-10-14 20:02:50|44311.5|44291.5|44312.8|44292.8|44314|44294|44310.1|44290.1|4
1728936180000|2024-10-14 20:03:00|44314|44294|44311.3|44291.3|44314|44294|44310.1|44290.1|3
1728936200000|2024-10-14 20:03:20|44314|44294|44314|44294|44314|44294|44314|44294|0
1728936210000|2024-10-14 20:03:30|44311.3|44291.3|44315.1|44295.1|44315.1|44295.1|44311.3|44291.3|3
1728936220000|2024-10-14 20:03:40|||||||||1
1728936250000|2024-10-14 20:04:10|||||||||9
1728936260000|2024-10-14 20:04:20|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|3
1728936270000|2024-10-14 20:04:30|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|1
1728936280000|2024-10-14 20:04:40|44316.3|44296.3|44317.6|44297.6|44317.6|44297.6|44316.3|44296.3|0
1728936290000|2024-10-14 20:04:50|44320.1|44300.1|44321.3|44301.3|44321.3|44301.3|44320.1|44300.1|1
1728936310000|2024-10-14 20:05:10|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|0
1728936330000|2024-10-14 20:05:30|44322.7|44302.7|44321.3|44301.3|44322.7|44302.7|44321.3|44301.3|3
1728936340000|2024-10-14 20:05:40|44322.7|44302.7|44321.3|44301.3|44322.7|44302.7|44321.3|44301.3|0
1728936360000|2024-10-14 20:06:00|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44319|44299|1
1728936370000|2024-10-14 20:06:10|44319|44299|44319|44299|44319|44299|44319|44299|1
1728936380000|2024-10-14 20:06:20|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|0
1728936400000|2024-10-14 20:06:40|44319|44299|44319|44299|44319|44299|44319|44299|1
1728936460000|2024-10-14 20:07:40|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|2
1728936490000|2024-10-14 20:08:10|44314|44294|44314|44294|44314|44294|44314|44294|2
1728936530000|2024-10-14 20:08:50|44310.2|44290.2|44309|44289|44310.2|44290.2|44309|44289|4
1728936540000|2024-10-14 20:09:00|44306.3|44286.3|44305.2|44285.2|44306.3|44286.3|44305.2|44285.2|1
1728936550000|2024-10-14 20:09:10|44304|44284|44304|44284|44304|44284|44304|44284|3
1728936560000|2024-10-14 20:09:20|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|1
1728936570000|2024-10-14 20:09:30|||||||||1
1728936580000|2024-10-14 20:09:40|44306.5|44286.5|44305.2|44285.2|44306.5|44286.5|44305.2|44285.2|1
1728936590000|2024-10-14 20:09:50|||||||||1
1728936600000|2024-10-14 20:10:00|44306.3|44286.3|44305.2|44285.2|44307.7|44287.7|44305.2|44285.2|7
1728936630000|2024-10-14 20:10:30|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|2
1728936660000|2024-10-14 20:11:00|44307.5|44287.5|44308.8|44288.8|44308.8|44288.8|44307.5|44287.5|0
1728936700000|2024-10-14 20:11:40|44307.5|44287.5|44306.3|44286.3|44307.5|44287.5|44306.3|44286.3|2
1728936710000|2024-10-14 20:11:50|44310.2|44290.2|44306.3|44286.3|44310.2|44290.2|44306.3|44286.3|1
1728936720000|2024-10-14 20:12:00|44305.2|44285.2|44310.2|44290.2|44310.2|44290.2|44305.2|44285.2|2
1728936760000|2024-10-14 20:12:40|||||||||2
1728936770000|2024-10-14 20:12:50|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|1
1728936820000|2024-10-14 20:13:40|44311.4|44291.4|44316.4|44296.4|44316.4|44296.4|44311.4|44291.4|0
1728936860000|2024-10-14 20:14:20|||||||||1
1728936880000|2024-10-14 20:14:40|44315.2|44295.2|44313.9|44293.9|44315.2|44295.2|44313.9|44293.9|0
1728936900000|2024-10-14 20:15:00|44315.2|44295.2|44312.5|44292.5|44315.2|44295.2|44312.5|44292.5|0
1728936940000|2024-10-14 20:15:40|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|1
1728936970000|2024-10-14 20:16:10|44310|44290|44310|44290|44310|44290|44310|44290|0
1728936980000|2024-10-14 20:16:20|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|1
1728937020000|2024-10-14 20:17:00|44310|44290|44310|44290|44310|44290|44310|44290|0
1728937040000|2024-10-14 20:17:20|44308.7|44288.7|44307.5|44287.5|44308.7|44288.7|44307.5|44287.5|1
1728937060000|2024-10-14 20:17:40|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|2
1728937070000|2024-10-14 20:17:50|44308.9|44288.9|44310.2|44290.2|44310.2|44290.2|44308.9|44288.9|0
1728937080000|2024-10-14 20:18:00|44308.9|44288.9|44310.2|44290.2|44310.2|44290.2|44308.9|44288.9|0
1728937090000|2024-10-14 20:18:10|44308.9|44288.9|44310.2|44290.2|44310.2|44290.2|44308.9|44288.9|0
1728937110000|2024-10-14 20:18:30|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|1
1728937140000|2024-10-14 20:19:00|||||||||1
1728937190000|2024-10-14 20:19:50|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|2
1728937200000|2024-10-14 20:20:00|||||||||3
1728937210000|2024-10-14 20:20:10|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|5
1728937220000|2024-10-14 20:20:20|44307.5|44287.5|44316.4|44296.4|44316.4|44296.4|44307.5|44287.5|2
1728937230000|2024-10-14 20:20:30|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|2
1728937240000|2024-10-14 20:20:40|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|2
1728937250000|2024-10-14 20:20:50|44317.5|44297.5|44318.7|44298.7|44318.7|44298.7|44317.5|44297.5|5
1728937260000|2024-10-14 20:21:00|44317.5|44297.5|44314|44294|44318.7|44298.7|44314|44294|7
1728937270000|2024-10-14 20:21:10|44311.5|44291.5|44310.2|44290.2|44311.5|44291.5|44310.2|44290.2|1
1728937280000|2024-10-14 20:21:20|44311.4|44291.4|44310|44290|44311.4|44291.4|44308.9|44288.9|3
1728937290000|2024-10-14 20:21:30|44311.4|44291.4|44302.9|44282.9|44311.4|44291.4|44302.9|44282.9|4
1728937300000|2024-10-14 20:21:40|44301.7|44281.7|44298.9|44278.9|44301.7|44281.7|44298.9|44278.9|7
1728937310000|2024-10-14 20:21:50|44300|44280|44300.1|44280.1|44302.5|44282.5|44300|44280|1
1728937320000|2024-10-14 20:22:00|44302.6|44282.6|44300.1|44280.1|44302.6|44282.6|44300.1|44280.1|6
1728937330000|2024-10-14 20:22:10|44301.2|44281.2|44300.1|44280.1|44302.6|44282.6|44300.1|44280.1|2
1728937340000|2024-10-14 20:22:20|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44300.1|44280.1|0
1728937350000|2024-10-14 20:22:30|44300.2|44280.2|44302.6|44282.6|44302.6|44282.6|44300.1|44280.1|3
1728937360000|2024-10-14 20:22:40|44303.9|44283.9|44305.2|44285.2|44305.2|44285.2|44301.4|44281.4|22
1728937370000|2024-10-14 20:22:50|44306.5|44286.5|44307.9|44287.9|44307.9|44287.9|44306.5|44286.5|0
1728937390000|2024-10-14 20:23:10|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|9
1728937400000|2024-10-14 20:23:20|44313.7|44293.7|44320.2|44300.2|44320.2|44300.2|44313.7|44293.7|5
1728937410000|2024-10-14 20:23:30|44321.4|44301.4|44317.6|44297.6|44321.4|44301.4|44316.4|44296.4|6
1728937420000|2024-10-14 20:23:40|44320.2|44300.2|44322.7|44302.7|44322.7|44302.7|44320.2|44300.2|7
1728937430000|2024-10-14 20:23:50|44321.4|44301.4|44320.2|44300.2|44325.2|44305.2|44320.2|44300.2|12
1728937440000|2024-10-14 20:24:00|44324|44304|44321.4|44301.4|44324|44304|44320.2|44300.2|3
1728937450000|2024-10-14 20:24:10|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|0
1728937460000|2024-10-14 20:24:20|44317.6|44297.6|44312.7|44292.7|44317.6|44297.6|44312.7|44292.7|14
1728937470000|2024-10-14 20:24:30|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|1
1728937480000|2024-10-14 20:24:40|44307.7|44287.7|44301.4|44281.4|44307.7|44287.7|44301.4|44281.4|15
1728937490000|2024-10-14 20:24:50|44303.9|44283.9|44303.9|44283.9|44305.2|44285.2|44301.4|44281.4|8
1728937500000|2024-10-14 20:25:00|44301.4|44281.4|44301.4|44281.4|44303.9|44283.9|44301.4|44281.4|2
1728937510000|2024-10-14 20:25:10|44303.9|44283.9|44303.9|44283.9|44303.9|44283.9|44301.4|44281.4|5
1728937520000|2024-10-14 20:25:20|44301.4|44281.4|44303.9|44283.9|44303.9|44283.9|44301.4|44281.4|1
1728937530000|2024-10-14 20:25:30|44301.4|44281.4|44306.4|44286.4|44306.4|44286.4|44301.4|44281.4|10
1728937540000|2024-10-14 20:25:40|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|44308.9|44288.9|2
1728937560000|2024-10-14 20:26:00|44310.2|44290.2|44315.2|44295.2|44315.2|44295.2|44310.2|44290.2|9
1728937570000|2024-10-14 20:26:10|44316.4|44296.4|44315.2|44295.2|44316.4|44296.4|44315.2|44295.2|3
1728937580000|2024-10-14 20:26:20|44314|44294|44312.7|44292.7|44314|44294|44312.7|44292.7|9
1728937590000|2024-10-14 20:26:30|44311.4|44291.4|44310.2|44290.2|44311.4|44291.4|44310.2|44290.2|2
1728937620000|2024-10-14 20:27:00|||||||||3
1728937630000|2024-10-14 20:27:10|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|44310.2|44290.2|3
1728937650000|2024-10-14 20:27:30|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44311.4|44291.4|4
1728937660000|2024-10-14 20:27:40|44311.4|44291.4|44312.6|44292.6|44312.6|44292.6|44311.4|44291.4|5
1728937670000|2024-10-14 20:27:50|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|44311.4|44291.4|2
1728937680000|2024-10-14 20:28:00|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|1
1728937690000|2024-10-14 20:28:10|44309.1|44289.1|44306.4|44286.4|44309.1|44289.1|44306.4|44286.4|3
1728937700000|2024-10-14 20:28:20|44305.2|44285.2|44306.4|44286.4|44306.4|44286.4|44303.9|44283.9|4
1728937710000|2024-10-14 20:28:30|44303.9|44283.9|44305.2|44285.2|44306.4|44286.4|44303.9|44283.9|7
1728937720000|2024-10-14 20:28:40|44302.6|44282.6|44305.2|44285.2|44305.2|44285.2|44301.4|44281.4|3
1728937730000|2024-10-14 20:28:50|44301.4|44281.4|44311.4|44291.4|44311.4|44291.4|44301.4|44281.4|8
1728937790000|2024-10-14 20:29:50|||||||||2
1728937800000|2024-10-14 20:30:00|44310.2|44290.2|44308.9|44288.9|44310.2|44290.2|44308.9|44288.9|4
1728937850000|2024-10-14 20:30:50|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|2
1728937890000|2024-10-14 20:31:30|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1728937910000|2024-10-14 20:31:50|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|1
1728937960000|2024-10-14 20:32:40|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|0
1728937980000|2024-10-14 20:33:00|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|62
1728938010000|2024-10-14 20:33:30|44308.9|44288.9|44307.6|44287.6|44308.9|44288.9|44307.6|44287.6|2
1728938130000|2024-10-14 20:35:30|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|0
1728938160000|2024-10-14 20:36:00|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|0
1728938170000|2024-10-14 20:36:10|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|0
1728938220000|2024-10-14 20:37:00|44309.9|44289.9|44307.6|44287.6|44309.9|44289.9|44307.6|44287.6|2
1728938330000|2024-10-14 20:38:50|44305|44285|44303.8|44283.8|44305|44285|44303.8|44283.8|5
1728938340000|2024-10-14 20:39:00|44307.6|44287.6|44303.8|44283.8|44307.6|44287.6|44303.8|44283.8|1
1728938370000|2024-10-14 20:39:30|||||||||1
1728938400000|2024-10-14 20:40:00|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44306.3|44286.3|1
1728938410000|2024-10-14 20:40:10|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|2
1728938430000|2024-10-14 20:40:30|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|44303.8|44283.8|1
1728938470000|2024-10-14 20:41:10|44307.6|44287.6|44303.8|44283.8|44307.6|44287.6|44303.8|44283.8|4
1728938490000|2024-10-14 20:41:30|||||||||1
1728938510000|2024-10-14 20:41:50|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|3
1728938520000|2024-10-14 20:42:00|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|44298.8|44278.8|6
1728938540000|2024-10-14 20:42:20|44296.3|44276.3|44297.6|44277.6|44297.6|44277.6|44296.3|44276.3|1
1728938550000|2024-10-14 20:42:30|44296.3|44276.3|44293.8|44273.8|44296.3|44276.3|44293.8|44273.8|1
1728938580000|2024-10-14 20:43:00|44297.6|44277.6|44293.8|44273.8|44297.6|44277.6|44293.8|44273.8|8
1728938590000|2024-10-14 20:43:10|||||||||1
1728938600000|2024-10-14 20:43:20|44296.3|44276.3|44293.8|44273.8|44297.6|44277.6|44293.8|44273.8|10
1728938610000|2024-10-14 20:43:30|44296.5|44276.5|44296.5|44276.5|44297.6|44277.6|44293.8|44273.8|2
1728938620000|2024-10-14 20:43:40|44297.6|44277.6|44296.3|44276.3|44297.6|44277.6|44296.3|44276.3|0
1728938630000|2024-10-14 20:43:50|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|44293.8|44273.8|1
1728938640000|2024-10-14 20:44:00|||||||||6
1728938650000|2024-10-14 20:44:10|44292.5|44272.5|44292.6|44272.6|44292.6|44272.6|44291.3|44271.3|2
1728938660000|2024-10-14 20:44:20|44291.3|44271.3|44292.6|44272.6|44292.6|44272.6|44291.3|44271.3|1
1728938670000|2024-10-14 20:44:30|44291.3|44271.3|44293.8|44273.8|44293.8|44273.8|44288.8|44268.8|3
1728938680000|2024-10-14 20:44:40|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|0
1728938690000|2024-10-14 20:44:50|44291.3|44271.3|44292.6|44272.6|44292.6|44272.6|44291.3|44271.3|2
1728938700000|2024-10-14 20:45:00|44288.8|44268.8|44293.8|44273.8|44293.8|44273.8|44288.8|44268.8|5
1728938710000|2024-10-14 20:45:10|44292.6|44272.6|44293.8|44273.8|44293.8|44273.8|44291.3|44271.3|1
1728938720000|2024-10-14 20:45:20|||||||||1
1728938730000|2024-10-14 20:45:30|44292.6|44272.6|44291.3|44271.3|44293.8|44273.8|44291.3|44271.3|1
1728938740000|2024-10-14 20:45:40|44292.6|44272.6|44293.8|44273.8|44293.8|44273.8|44292.6|44272.6|0
1728938750000|2024-10-14 20:45:50|44292.6|44272.6|44293.8|44273.8|44293.8|44273.8|44291.3|44271.3|0
1728938760000|2024-10-14 20:46:00|||||||||2
1728938780000|2024-10-14 20:46:20|44295|44275|44296.3|44276.3|44296.3|44276.3|44295|44275|0
1728938790000|2024-10-14 20:46:30|44295|44275|44292.6|44272.6|44295|44275|44292.6|44272.6|2
1728938820000|2024-10-14 20:47:00|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|0
1728938840000|2024-10-14 20:47:20|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44287.5|44267.5|0
1728938850000|2024-10-14 20:47:30|44287.5|44267.5|44288.8|44268.8|44291.3|44271.3|44287.5|44267.5|6
1728938870000|2024-10-14 20:47:50|44287.6|44267.6|44288.8|44268.8|44288.8|44268.8|44286.3|44266.3|1
1728938880000|2024-10-14 20:48:00|44290|44270|44288.8|44268.8|44290|44270|44286.3|44266.3|2
1728938890000|2024-10-14 20:48:10|44287.6|44267.6|44286.3|44266.3|44287.6|44267.6|44286.3|44266.3|2
1728938910000|2024-10-14 20:48:30|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|1
1728938930000|2024-10-14 20:48:50|||||||||2
1728938940000|2024-10-14 20:49:00|44282.5|44262.5|44282.5|44262.5|44283.8|44263.8|44282.5|44262.5|0
1728938950000|2024-10-14 20:49:10|44283.8|44263.8|44282.5|44262.5|44283.8|44263.8|44282.5|44262.5|1
1728938960000|2024-10-14 20:49:20|44281.3|44261.3|44277.6|44257.6|44281.3|44261.3|44277.6|44257.6|2
1728938980000|2024-10-14 20:49:40|44276.3|44256.3|44273.8|44253.8|44277.5|44257.5|44273.8|44253.8|1
1728938990000|2024-10-14 20:49:50|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|44277.6|44257.6|0
1728939000000|2024-10-14 20:50:00|44278.8|44258.8|44276.5|44256.5|44278.8|44258.8|44275.1|44255.1|1
1728939010000|2024-10-14 20:50:10|44278.8|44258.8|44275.1|44255.1|44278.8|44258.8|44275.1|44255.1|2
1728939020000|2024-10-14 20:50:20|44276.5|44256.5|44275.1|44255.1|44278.8|44258.8|44275.1|44255.1|4
1728939030000|2024-10-14 20:50:30|44276.3|44256.3|44277.6|44257.6|44277.6|44257.6|44276.3|44256.3|0
1728939040000|2024-10-14 20:50:40|44278.8|44258.8|44273.8|44253.8|44278.8|44258.8|44273.8|44253.8|2
1728939050000|2024-10-14 20:50:50|44272.5|44252.5|44272.5|44252.5|44273.8|44253.8|44272.5|44252.5|4
1728939060000|2024-10-14 20:51:00|44273.8|44253.8|44270|44250|44273.8|44253.8|44270|44250|7
1728939070000|2024-10-14 20:51:10|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44270|44250|0
1728939080000|2024-10-14 20:51:20|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|0
1728939090000|2024-10-14 20:51:30|||||||||3
1728939120000|2024-10-14 20:52:00|44272.7|44252.7|44277.7|44257.7|44277.7|44257.7|44272.7|44252.7|5
1728939150000|2024-10-14 20:52:30|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|0
1728939190000|2024-10-14 20:53:10|44280.2|44260.2|44278.8|44258.8|44280.2|44260.2|44278.8|44258.8|2
1728939200000|2024-10-14 20:53:20|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|3
1728939210000|2024-10-14 20:53:30|44277.7|44257.7|44280.2|44260.2|44280.2|44260.2|44277.7|44257.7|0
1728939220000|2024-10-14 20:53:40|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|0
1728939230000|2024-10-14 20:53:50|44280.2|44260.2|44278.8|44258.8|44280.2|44260.2|44278.8|44258.8|0
1728939240000|2024-10-14 20:54:00|44277.7|44257.7|44277.7|44257.7|44278.8|44258.8|44277.7|44257.7|0
1728939250000|2024-10-14 20:54:10|44278.8|44258.8|44280.2|44260.2|44280.2|44260.2|44278.8|44258.8|1
1728939270000|2024-10-14 20:54:30|44282.7|44262.7|44283.8|44263.8|44283.8|44263.8|44282.7|44262.7|1
1728939280000|2024-10-14 20:54:40|||||||||2
1728939290000|2024-10-14 20:54:50|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|0
1728939300000|2024-10-14 20:55:00|44283.8|44263.8|44286.3|44266.3|44286.3|44266.3|44283.8|44263.8|0
1728939310000|2024-10-14 20:55:10|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|1
1728939330000|2024-10-14 20:55:30|44289|44269|44289|44269|44289|44269|44289|44269|2
1728939350000|2024-10-14 20:55:50|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|1
1728939360000|2024-10-14 20:56:00|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|1
1728939370000|2024-10-14 20:56:10|||||||||2
1728939390000|2024-10-14 20:56:30|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|0
1728939420000|2024-10-14 20:57:00|||||||||3
1728939440000|2024-10-14 20:57:20|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|2
1728939450000|2024-10-14 20:57:30|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44285|44265|4
1728939460000|2024-10-14 20:57:40|44289|44269|44287.7|44267.7|44289|44269|44287.7|44267.7|1
1728939470000|2024-10-14 20:57:50|44289|44269|44289|44269|44289|44269|44289|44269|0
1728939480000|2024-10-14 20:58:00|44290.3|44270.3|44291.5|44271.5|44291.5|44271.5|44290.3|44270.3|0
1728939490000|2024-10-14 20:58:10|44288.8|44268.8|44291.5|44271.5|44291.5|44271.5|44288.8|44268.8|0
1728939500000|2024-10-14 20:58:20|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|4
1728939510000|2024-10-14 20:58:30|44290.2|44270.2|44291.5|44271.5|44291.5|44271.5|44290.2|44270.2|0
1728939530000|2024-10-14 20:58:50|44288.8|44268.8|44291.5|44271.5|44291.5|44271.5|44288.8|44268.8|0
1728939540000|2024-10-14 20:59:00|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44291.5|44271.5|3
1728939550000|2024-10-14 20:59:10|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|0
1728939560000|2024-10-14 20:59:20|||||||||1
1728939570000|2024-10-14 20:59:30|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|4
1728939580000|2024-10-14 20:59:40|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44285.2|44265.2|5
1728939590000|2024-10-14 20:59:50|44286.3|44266.3|44286.5|44266.5|44287.7|44267.7|44286.3|44266.3|1
1728943210000|2024-10-14 22:00:10|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|7
1728943230000|2024-10-14 22:00:30|44277.9|44257.9|44279.2|44259.2|44279.2|44259.2|44277.9|44257.9|6
1728943260000|2024-10-14 22:01:00|44280.4|44260.4|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|3
1728943290000|2024-10-14 22:01:30|44283|44263|44283|44263|44283|44263|44283|44263|5
1728943340000|2024-10-14 22:02:20|||||||||5
1728943350000|2024-10-14 22:02:30|44284.2|44264.2|44286.7|44266.7|44286.7|44266.7|44284.2|44264.2|0
1728943360000|2024-10-14 22:02:40|44288|44268|44288|44268|44288|44268|44288|44268|0
1728943370000|2024-10-14 22:02:50|44289.2|44269.2|44294.2|44274.2|44294.2|44274.2|44289.2|44269.2|2
1728943410000|2024-10-14 22:03:30|44295.4|44275.4|44294.2|44274.2|44295.4|44275.4|44294.2|44274.2|1
1728943440000|2024-10-14 22:04:00|44295.4|44275.4|44295.4|44275.4|44295.4|44275.4|44295.4|44275.4|0
1728943450000|2024-10-14 22:04:10|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|1
1728943460000|2024-10-14 22:04:20|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|3
1728943480000|2024-10-14 22:04:40|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|1
1728943490000|2024-10-14 22:04:50|44312.9|44292.9|44312.9|44292.9|44314.1|44294.1|44312.9|44292.9|9
1728943530000|2024-10-14 22:05:30|44314.1|44294.1|44315.4|44295.4|44315.4|44295.4|44312.9|44292.9|1
1728943540000|2024-10-14 22:05:40|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|0
1728943550000|2024-10-14 22:05:50|44314.1|44294.1|44315.4|44295.4|44315.4|44295.4|44314.1|44294.1|2
1728943560000|2024-10-14 22:06:00|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|7
1728943570000|2024-10-14 22:06:10|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|44317.9|44297.9|0
1728943580000|2024-10-14 22:06:20|44316.7|44296.7|44315.4|44295.4|44316.7|44296.7|44315.4|44295.4|2
1728943600000|2024-10-14 22:06:40|||||||||2
1728943610000|2024-10-14 22:06:50|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|2
1728943620000|2024-10-14 22:07:00|||||||||1
1728943640000|2024-10-14 22:07:20|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|5
1728943650000|2024-10-14 22:07:30|44308.2|44288.2|44304.4|44284.4|44308.2|44288.2|44304.4|44284.4|4
1728943660000|2024-10-14 22:07:40|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|0
1728943680000|2024-10-14 22:08:00|44304.4|44284.4|44305.6|44285.6|44305.6|44285.6|44304.4|44284.4|1
1728943690000|2024-10-14 22:08:10|44303.1|44283.1|44300.6|44280.6|44303.1|44283.1|44300.6|44280.6|0
1728943700000|2024-10-14 22:08:20|44303.2|44283.2|44305.6|44285.6|44305.6|44285.6|44303.2|44283.2|2
1728943710000|2024-10-14 22:08:30|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|8
1728943730000|2024-10-14 22:08:50|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1728943770000|2024-10-14 22:09:30|44311.9|44291.9|44310.7|44290.7|44311.9|44291.9|44310.7|44290.7|0
1728943780000|2024-10-14 22:09:40|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1728943790000|2024-10-14 22:09:50|44314.4|44294.4|44310.7|44290.7|44314.4|44294.4|44310.7|44290.7|2
1728943800000|2024-10-14 22:10:00|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|44309.4|44289.4|0
1728943860000|2024-10-14 22:11:00|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|4
1728943880000|2024-10-14 22:11:20|||||||||2
1728943920000|2024-10-14 22:12:00|44316.9|44296.9|44318.1|44298.1|44318.1|44298.1|44316.9|44296.9|3
1728943930000|2024-10-14 22:12:10|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|0
1728943960000|2024-10-14 22:12:40|44318.2|44298.2|44316.9|44296.9|44318.2|44298.2|44316.9|44296.9|0
1728943970000|2024-10-14 22:12:50|||||||||1
1728943980000|2024-10-14 22:13:00|44318.2|44298.2|44319.4|44299.4|44319.4|44299.4|44318.2|44298.2|1
1728943990000|2024-10-14 22:13:10|44318.1|44298.1|44316.9|44296.9|44318.1|44298.1|44316.9|44296.9|0
1728944000000|2024-10-14 22:13:20|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|0
1728944090000|2024-10-14 22:14:50|44316.9|44296.9|44319.4|44299.4|44319.4|44299.4|44316.9|44296.9|0
1728944100000|2024-10-14 22:15:00|44318.2|44298.2|44316.9|44296.9|44318.2|44298.2|44316.9|44296.9|1
1728944180000|2024-10-14 22:16:20|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|3
1728944250000|2024-10-14 22:17:30|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|5
1728944300000|2024-10-14 22:18:20|||||||||15
1728944310000|2024-10-14 22:18:30|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|2
1728944340000|2024-10-14 22:19:00|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|44311.9|44291.9|1
1728944360000|2024-10-14 22:19:20|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1728944370000|2024-10-14 22:19:30|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|0
1728944380000|2024-10-14 22:19:40|44311.9|44291.9|44313.1|44293.1|44314.4|44294.4|44311.9|44291.9|2
1728944390000|2024-10-14 22:19:50|44313.3|44293.3|44311.9|44291.9|44313.3|44293.3|44311.9|44291.9|1
1728944430000|2024-10-14 22:20:30|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|0
1728944490000|2024-10-14 22:21:30|||||||||1
1728944500000|2024-10-14 22:21:40|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|0
1728944520000|2024-10-14 22:22:00|44316.9|44296.9|44316.9|44296.9|44316.9|44296.9|44316.9|44296.9|0
1728944530000|2024-10-14 22:22:10|44318.1|44298.1|44318.1|44298.1|44319.3|44299.3|44318.1|44298.1|1
1728944540000|2024-10-14 22:22:20|44319.3|44299.3|44318.1|44298.1|44319.3|44299.3|44318.1|44298.1|0
1728944560000|2024-10-14 22:22:40|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|1
1728944580000|2024-10-14 22:23:00|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|0
1728944600000|2024-10-14 22:23:20|44318.3|44298.3|44316.9|44296.9|44318.3|44298.3|44316.9|44296.9|0
1728944620000|2024-10-14 22:23:40|||||||||1
1728944670000|2024-10-14 22:24:30|44317|44297|44317|44297|44317|44297|44317|44297|0
1728944690000|2024-10-14 22:24:50|||||||||2
1728944700000|2024-10-14 22:25:00|44319.6|44299.6|44320.8|44300.8|44320.8|44300.8|44319.6|44299.6|2
1728944720000|2024-10-14 22:25:20|||||||||1
1728944750000|2024-10-14 22:25:50|||||||||1
1728944760000|2024-10-14 22:26:00|44322|44302|44322|44302|44322|44302|44322|44302|1
1728944770000|2024-10-14 22:26:10|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|2
1728944780000|2024-10-14 22:26:20|44322|44302|44322|44302|44322|44302|44322|44302|1
1728944790000|2024-10-14 22:26:30|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|0
1728944840000|2024-10-14 22:27:20|44322|44302|44322|44302|44322|44302|44322|44302|1
1728944860000|2024-10-14 22:27:40|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|0
1728944870000|2024-10-14 22:27:50|44327|44307|44327|44307|44327|44307|44327|44307|0
1728944890000|2024-10-14 22:28:10|||||||||2
1728944900000|2024-10-14 22:28:20|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|0
1728944930000|2024-10-14 22:28:50|||||||||1
1728945000000|2024-10-14 22:30:00|44327|44307|44327|44307|44329.5|44309.5|44325.8|44305.8|2
1728945030000|2024-10-14 22:30:30|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|2
1728945070000|2024-10-14 22:31:10|44327|44307|44325.8|44305.8|44327|44307|44325.8|44305.8|0
1728945200000|2024-10-14 22:33:20|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|44324.5|44304.5|0
1728945210000|2024-10-14 22:33:30|||||||||1
1728945240000|2024-10-14 22:34:00|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|44325.7|44305.7|2
1728945270000|2024-10-14 22:34:30|44328.2|44308.2|44328.2|44308.2|44328.2|44308.2|44325.7|44305.7|1
1728945290000|2024-10-14 22:34:50|44326.8|44306.8|44324.5|44304.5|44326.8|44306.8|44324.5|44304.5|1
1728945300000|2024-10-14 22:35:00|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|0
1728945360000|2024-10-14 22:36:00|||||||||1
1728945420000|2024-10-14 22:37:00|||||||||1
1728945480000|2024-10-14 22:38:00|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44319.5|44299.5|3
1728945500000|2024-10-14 22:38:20|||||||||1
1728945580000|2024-10-14 22:39:40|44319.5|44299.5|44319.5|44299.5|44319.5|44299.5|44319.5|44299.5|1
1728945590000|2024-10-14 22:39:50|44320.7|44300.7|44319.5|44299.5|44320.7|44300.7|44319.5|44299.5|0
1728945600000|2024-10-14 22:40:00|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|0
1728945610000|2024-10-14 22:40:10|44317|44297|44315.7|44295.7|44317|44297|44315.7|44295.7|0
1728945630000|2024-10-14 22:40:30|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|2
1728945840000|2024-10-14 22:44:00|44319.5|44299.5|44320.7|44300.7|44320.7|44300.7|44319.5|44299.5|0
1728945890000|2024-10-14 22:44:50|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|2
1728945900000|2024-10-14 22:45:00|44317|44297|44315.7|44295.7|44317|44297|44315.7|44295.7|0
1728945950000|2024-10-14 22:45:50|44318.2|44298.2|44320.7|44300.7|44320.7|44300.7|44318.2|44298.2|0
1728946100000|2024-10-14 22:48:20|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|1
1728946180000|2024-10-14 22:49:40|||||||||1
1728946190000|2024-10-14 22:49:50|||||||||1
1728946200000|2024-10-14 22:50:00|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|0
1728946280000|2024-10-14 22:51:20|||||||||2
1728946340000|2024-10-14 22:52:20|||||||||1
1728946400000|2024-10-14 22:53:20|||||||||1
1728946410000|2024-10-14 22:53:30|||||||||1
1728946440000|2024-10-14 22:54:00|||||||||10
1728946450000|2024-10-14 22:54:10|44319.6|44299.6|44320.7|44300.7|44320.7|44300.7|44319.6|44299.6|0
1728946560000|2024-10-14 22:56:00|||||||||1
1728946590000|2024-10-14 22:56:30|||||||||1
1728946640000|2024-10-14 22:57:20|44316.9|44296.9|44315.7|44295.7|44318.2|44298.2|44315.7|44295.7|5
1728946650000|2024-10-14 22:57:30|||||||||1
1728946660000|2024-10-14 22:57:40|44318.2|44298.2|44319.6|44299.6|44319.6|44299.6|44318.2|44298.2|10
1728946670000|2024-10-14 22:57:50|44320.7|44300.7|44330.7|44310.7|44330.7|44310.7|44320.7|44300.7|7
1728946680000|2024-10-14 22:58:00|44332.1|44312.1|44329.6|44309.6|44334.6|44314.6|44329.6|44309.6|7
1728946690000|2024-10-14 22:58:10|44328.4|44308.4|44324.6|44304.6|44328.4|44308.4|44324.6|44304.6|7
1728946740000|2024-10-14 22:59:00|44323.4|44303.4|44319.6|44299.6|44323.4|44303.4|44319.6|44299.6|3
1728946750000|2024-10-14 22:59:10|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|44318.2|44298.2|0
1728946770000|2024-10-14 22:59:30|44319.6|44299.6|44318.2|44298.2|44319.6|44299.6|44318.2|44298.2|2
1728946800000|2024-10-14 23:00:00|44316.9|44296.9|44318.2|44298.2|44318.2|44298.2|44316.9|44296.9|3
1728946820000|2024-10-14 23:00:20|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|0
1728946840000|2024-10-14 23:00:40|||||||||2
1728946850000|2024-10-14 23:00:50|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|0
1728946910000|2024-10-14 23:01:50|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|2
1728946930000|2024-10-14 23:02:10|44325.9|44305.9|44327.1|44307.1|44327.1|44307.1|44325.9|44305.9|0
1728946980000|2024-10-14 23:03:00|44328.4|44308.4|44329.6|44309.6|44329.6|44309.6|44328.4|44308.4|3
1728946990000|2024-10-14 23:03:10|44330.9|44310.9|44330.9|44310.9|44330.9|44310.9|44330.9|44310.9|0
1728947010000|2024-10-14 23:03:30|||||||||2
1728947070000|2024-10-14 23:04:30|44333.4|44313.4|44333.4|44313.4|44333.4|44313.4|44333.4|44313.4|0
1728947080000|2024-10-14 23:04:40|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|44332.2|44312.2|0
1728947090000|2024-10-14 23:04:50|44333.4|44313.4|44332.2|44312.2|44333.4|44313.4|44332.2|44312.2|1
1728947110000|2024-10-14 23:05:10|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|0
1728947130000|2024-10-14 23:05:30|44330.9|44310.9|44332.1|44312.1|44332.1|44312.1|44329.6|44309.6|0
1728947150000|2024-10-14 23:05:50|||||||||1
1728947180000|2024-10-14 23:06:20|||||||||2
1728947200000|2024-10-14 23:06:40|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|0
1728947220000|2024-10-14 23:07:00|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|0
1728947240000|2024-10-14 23:07:20|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|1
1728947250000|2024-10-14 23:07:30|||||||||1
1728947260000|2024-10-14 23:07:40|||||||||1
1728947270000|2024-10-14 23:07:50|||||||||1
1728947300000|2024-10-14 23:08:20|44341.1|44321.1|44337.3|44317.3|44341.1|44321.1|44337.3|44317.3|4
1728947310000|2024-10-14 23:08:30|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|1
1728947320000|2024-10-14 23:08:40|44338.6|44318.6|44337.3|44317.3|44338.6|44318.6|44337.3|44317.3|0
1728947340000|2024-10-14 23:09:00|44339.8|44319.8|44342.3|44322.3|44342.3|44322.3|44339.8|44319.8|1
1728947380000|2024-10-14 23:09:40|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|1
1728947390000|2024-10-14 23:09:50|||||||||2
1728947400000|2024-10-14 23:10:00|||||||||1
1728947410000|2024-10-14 23:10:10|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|0
1728947440000|2024-10-14 23:10:40|44345.9|44325.9|44344.6|44324.6|44345.9|44325.9|44343.4|44323.4|1
1728947450000|2024-10-14 23:10:50|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|0
1728947490000|2024-10-14 23:11:30|44348.4|44328.4|44357.1|44337.1|44357.1|44337.1|44348.4|44328.4|24
1728947500000|2024-10-14 23:11:40|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|0
1728947520000|2024-10-14 23:12:00|44354.8|44334.8|44355.9|44335.9|44355.9|44335.9|44354.8|44334.8|0
1728947530000|2024-10-14 23:12:10|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|0
1728947540000|2024-10-14 23:12:20|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|0
1728947560000|2024-10-14 23:12:40|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|1
1728947570000|2024-10-14 23:12:50|||||||||1
1728947580000|2024-10-14 23:13:00|44355.9|44335.9|44358.4|44338.4|44358.4|44338.4|44355.9|44335.9|3
1728947600000|2024-10-14 23:13:20|44355.8|44335.8|44355.9|44335.9|44355.9|44335.9|44355.8|44335.8|3
1728947620000|2024-10-14 23:13:40|||||||||1
1728947650000|2024-10-14 23:14:10|44356|44336|44356|44336|44356|44336|44356|44336|0
1728947660000|2024-10-14 23:14:20|||||||||1
1728947670000|2024-10-14 23:14:30|||||||||1
1728947680000|2024-10-14 23:14:40|44357.1|44337.1|44357.1|44337.1|44357.1|44337.1|44357.1|44337.1|1
1728947690000|2024-10-14 23:14:50|||||||||1
1728947700000|2024-10-14 23:15:00|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1728947730000|2024-10-14 23:15:30|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|0
1728947750000|2024-10-14 23:15:50|||||||||2
1728947760000|2024-10-14 23:16:00|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|0
1728947770000|2024-10-14 23:16:10|||||||||1
1728947790000|2024-10-14 23:16:30|||||||||1
1728947820000|2024-10-14 23:17:00|||||||||1
1728947840000|2024-10-14 23:17:20|||||||||1
1728947880000|2024-10-14 23:18:00|44357.3|44337.3|44354.8|44334.8|44357.3|44337.3|44354.8|44334.8|7
1728947900000|2024-10-14 23:18:20|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|2
1728947940000|2024-10-14 23:19:00|||||||||1
1728947960000|2024-10-14 23:19:20|44351|44331|44351|44331|44351|44331|44351|44331|0
1728947970000|2024-10-14 23:19:30|44349.8|44329.8|44348.5|44328.5|44349.8|44329.8|44348.5|44328.5|0
1728948030000|2024-10-14 23:20:30|44347.3|44327.3|44346|44326|44347.3|44327.3|44346|44326|1
1728948040000|2024-10-14 23:20:40|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|0
1728948050000|2024-10-14 23:20:50|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|0
1728948060000|2024-10-14 23:21:00|||||||||4
1728948080000|2024-10-14 23:21:20|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|7
1728948090000|2024-10-14 23:21:30|||||||||1
1728948110000|2024-10-14 23:21:50|||||||||1
1728948140000|2024-10-14 23:22:20|||||||||1
1728948200000|2024-10-14 23:23:20|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|3
1728948240000|2024-10-14 23:24:00|||||||||1
1728948250000|2024-10-14 23:24:10|||||||||2
1728948300000|2024-10-14 23:25:00|||||||||1
1728948320000|2024-10-14 23:25:20|||||||||1
1728948390000|2024-10-14 23:26:30|44346|44326|44346|44326|44346|44326|44346|44326|0
1728948400000|2024-10-14 23:26:40|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|0
1728948430000|2024-10-14 23:27:10|44344.7|44324.7|44346|44326|44346|44326|44344.7|44324.7|1
1728948440000|2024-10-14 23:27:20|44343.3|44323.3|44341|44321|44343.3|44323.3|44341|44321|6
1728948450000|2024-10-14 23:27:30|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|0
1728948460000|2024-10-14 23:27:40|44341|44321|44341|44321|44341|44321|44341|44321|0
1728948470000|2024-10-14 23:27:50|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44341|44321|0
1728948480000|2024-10-14 23:28:00|44341|44321|44342.3|44322.3|44342.3|44322.3|44341|44321|0
1728948490000|2024-10-14 23:28:10|44341|44321|44342.3|44322.3|44342.3|44322.3|44341|44321|0
1728948500000|2024-10-14 23:28:20|44341|44321|44342.3|44322.3|44342.3|44322.3|44341|44321|0
1728948510000|2024-10-14 23:28:30|44341|44321|44341|44321|44341|44321|44341|44321|0
1728948580000|2024-10-14 23:29:40|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|0
1728948590000|2024-10-14 23:29:50|||||||||2
1728948610000|2024-10-14 23:30:10|44341|44321|44341.2|44321.2|44341.2|44321.2|44341|44321|0
1728948620000|2024-10-14 23:30:20|44339.8|44319.8|44329.8|44309.8|44339.8|44319.8|44329.8|44309.8|11
1728948700000|2024-10-14 23:31:40|44328.5|44308.5|44320.8|44300.8|44328.5|44308.5|44320.8|44300.8|5
1728948710000|2024-10-14 23:31:50|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|1
1728948780000|2024-10-14 23:33:00|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|0
1728948810000|2024-10-14 23:33:30|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|1
1728948830000|2024-10-14 23:33:50|||||||||2
1728948850000|2024-10-14 23:34:10|44316|44296|44314.9|44294.9|44316|44296|44314.9|44294.9|0
1728948870000|2024-10-14 23:34:30|44316|44296|44316|44296|44316|44296|44316|44296|0
1728948880000|2024-10-14 23:34:40|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1728948890000|2024-10-14 23:34:50|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|8
1728948930000|2024-10-14 23:35:30|44311.2|44291.2|44312.4|44292.4|44312.4|44292.4|44311.2|44291.2|2
1728948980000|2024-10-14 23:36:20|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|0
1728949000000|2024-10-14 23:36:40|44312.4|44292.4|44309.7|44289.7|44312.4|44292.4|44309.7|44289.7|3
1728949010000|2024-10-14 23:36:50|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|0
1728949020000|2024-10-14 23:37:00|||||||||2
1728949040000|2024-10-14 23:37:20|||||||||1
1728949080000|2024-10-14 23:38:00|||||||||1
1728949090000|2024-10-14 23:38:10|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|44307.2|44287.2|0
1728949100000|2024-10-14 23:38:20|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|44308.5|44288.5|0
1728949120000|2024-10-14 23:38:40|||||||||1
1728949130000|2024-10-14 23:38:50|44305.9|44285.9|44298.5|44278.5|44305.9|44285.9|44298.5|44278.5|11
1728949140000|2024-10-14 23:39:00|44293.4|44273.4|44277.2|44257.2|44293.4|44273.4|44277.2|44257.2|3
1728949150000|2024-10-14 23:39:10|44278.4|44258.4|44283.2|44263.2|44283.2|44263.2|44277|44257|11
1728949160000|2024-10-14 23:39:20|44282|44262|44280.9|44260.9|44284.5|44264.5|44280.9|44260.9|8
1728949170000|2024-10-14 23:39:30|44282|44262|44289.7|44269.7|44289.7|44269.7|44282|44262|9
1728949180000|2024-10-14 23:39:40|44290.9|44270.9|44294.5|44274.5|44294.5|44274.5|44290.9|44270.9|1
1728949190000|2024-10-14 23:39:50|44293.4|44273.4|44294.7|44274.7|44294.7|44274.7|44293.4|44273.4|3
1728949210000|2024-10-14 23:40:10|44295.9|44275.9|44294.7|44274.7|44295.9|44275.9|44294.7|44274.7|0
1728949240000|2024-10-14 23:40:40|44295.9|44275.9|44297.2|44277.2|44297.2|44277.2|44295.9|44275.9|3
1728949250000|2024-10-14 23:40:50|44299.7|44279.7|44301|44281|44301|44281|44299.7|44279.7|10
1728949260000|2024-10-14 23:41:00|44299.7|44279.7|44299.7|44279.7|44299.7|44279.7|44299.7|44279.7|4
1728949270000|2024-10-14 23:41:10|44298.5|44278.5|44293.5|44273.5|44298.5|44278.5|44293.5|44273.5|8
1728949280000|2024-10-14 23:41:20|44292.4|44272.4|44288.5|44268.5|44293.5|44273.5|44288.5|44268.5|9
1728949290000|2024-10-14 23:41:30|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|2
1728949300000|2024-10-14 23:41:40|44291|44271|44291|44271|44291|44271|44291|44271|2
1728949310000|2024-10-14 23:41:50|44292.4|44272.4|44292.4|44272.4|44294.9|44274.9|44292.4|44272.4|10
1728949320000|2024-10-14 23:42:00|44293.7|44273.7|44296.2|44276.2|44296.2|44276.2|44293.5|44273.5|6
1728949330000|2024-10-14 23:42:10|44294.9|44274.9|44286|44266|44294.9|44274.9|44286|44266|10
1728949340000|2024-10-14 23:42:20|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44286|44266|1
1728949370000|2024-10-14 23:42:50|44286|44266|44286|44266|44286|44266|44286|44266|0
1728949390000|2024-10-14 23:43:10|||||||||2
1728949420000|2024-10-14 23:43:40|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|0
1728949430000|2024-10-14 23:43:50|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|1
1728949440000|2024-10-14 23:44:00|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|2
1728949450000|2024-10-14 23:44:10|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|0
1728949460000|2024-10-14 23:44:20|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|1
1728949480000|2024-10-14 23:44:40|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|6
1728949490000|2024-10-14 23:44:50|44273.4|44253.4|44274.7|44254.7|44274.7|44254.7|44273.4|44253.4|1
1728949500000|2024-10-14 23:45:00|44273.4|44253.4|44270.9|44250.9|44273.4|44253.4|44270.9|44250.9|1
1728949510000|2024-10-14 23:45:10|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|1
1728949540000|2024-10-14 23:45:40|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|4
1728949580000|2024-10-14 23:46:20|44269.9|44249.9|44271.1|44251.1|44271.1|44251.1|44268.6|44248.6|0
1728949600000|2024-10-14 23:46:40|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|0
1728949610000|2024-10-14 23:46:50|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1728949620000|2024-10-14 23:47:00|44269.9|44249.9|44271.1|44251.1|44271.1|44251.1|44269.9|44249.9|0
1728949630000|2024-10-14 23:47:10|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|0
1728949670000|2024-10-14 23:47:50|44274.9|44254.9|44272.4|44252.4|44274.9|44254.9|44272.4|44252.4|5
1728949690000|2024-10-14 23:48:10|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|44274.9|44254.9|0
1728949760000|2024-10-14 23:49:20|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|1
1728949780000|2024-10-14 23:49:40|||||||||1
1728949790000|2024-10-14 23:49:50|||||||||2
1728949810000|2024-10-14 23:50:10|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44273.6|44253.6|0
1728949820000|2024-10-14 23:50:20|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|0
1728949850000|2024-10-14 23:50:50|44273.4|44253.4|44273.4|44253.4|44273.4|44253.4|44273.4|44253.4|0
1728949860000|2024-10-14 23:51:00|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|2
1728949870000|2024-10-14 23:51:10|||||||||3
1728949940000|2024-10-14 23:52:20|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|1
1728950020000|2024-10-14 23:53:40|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|1
1728950030000|2024-10-14 23:53:50|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|1
1728950040000|2024-10-14 23:54:00|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|0
1728950090000|2024-10-14 23:54:50|44266.1|44246.1|44263.4|44243.4|44266.1|44246.1|44263.4|44243.4|5
1728950140000|2024-10-14 23:55:40|||||||||1
1728950160000|2024-10-14 23:56:00|||||||||1
1728950220000|2024-10-14 23:57:00|||||||||3
1728950240000|2024-10-14 23:57:20|44262.1|44242.1|44259.8|44239.8|44262.1|44242.1|44259.8|44239.8|3
1728950250000|2024-10-14 23:57:30|44258.4|44238.4|44258.6|44238.6|44258.6|44238.6|44257.3|44237.3|10
1728950280000|2024-10-14 23:58:00|44259.8|44239.8|44262.4|44242.4|44262.4|44242.4|44259.8|44239.8|0
1728950340000|2024-10-14 23:59:00|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|0
1728950360000|2024-10-14 23:59:20|44265.9|44245.9|44267.3|44247.3|44267.3|44247.3|44265.9|44245.9|0
1728950390000|2024-10-14 23:59:50|44266.1|44246.1|44264.8|44244.8|44268.4|44248.4|44264.8|44244.8|3
1728950400000|2024-10-15 00:00:00|44263.6|44243.6|44264.8|44244.8|44264.8|44244.8|44263.6|44243.6|0
1728950410000|2024-10-15 00:00:10|44263.6|44243.6|44261.1|44241.1|44263.6|44243.6|44261.1|44241.1|3
1728950420000|2024-10-15 00:00:20|44259.9|44239.9|44261.1|44241.1|44261.1|44241.1|44259.9|44239.9|0
1728950440000|2024-10-15 00:00:40|44262.3|44242.3|44267.3|44247.3|44267.3|44247.3|44262.3|44242.3|0
1728950450000|2024-10-15 00:00:50|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|1
1728950460000|2024-10-15 00:01:00|44278.4|44258.4|44282.3|44262.3|44284.8|44264.8|44278.4|44258.4|5
1728950480000|2024-10-15 00:01:20|44281.1|44261.1|44282.3|44262.3|44282.3|44262.3|44279.8|44259.8|4
1728950490000|2024-10-15 00:01:30|44284.8|44264.8|44292.3|44272.3|44292.3|44272.3|44284.8|44264.8|7
1728950500000|2024-10-15 00:01:40|44291.1|44271.1|44294.8|44274.8|44294.8|44274.8|44289.8|44269.8|5
1728950510000|2024-10-15 00:01:50|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|1
1728950520000|2024-10-15 00:02:00|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|3
1728950530000|2024-10-15 00:02:10|44289.9|44269.9|44287.3|44267.3|44289.9|44269.9|44286.1|44266.1|1
1728950550000|2024-10-15 00:02:30|44289.8|44269.8|44284.8|44264.8|44289.8|44269.8|44284.8|44264.8|2
1728950570000|2024-10-15 00:02:50|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|0
1728950580000|2024-10-15 00:03:00|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|1
1728950590000|2024-10-15 00:03:10|||||||||2
1728950600000|2024-10-15 00:03:20|44276|44256|44278.5|44258.5|44278.5|44258.5|44276|44256|1
1728950610000|2024-10-15 00:03:30|44277.3|44257.3|44279.8|44259.8|44279.8|44259.8|44277.3|44257.3|1
1728950620000|2024-10-15 00:03:40|44274.8|44254.8|44279.8|44259.8|44279.8|44259.8|44274.8|44254.8|0
1728950650000|2024-10-15 00:04:10|44281.1|44261.1|44282.3|44262.3|44282.3|44262.3|44281.1|44261.1|0
1728950690000|2024-10-15 00:04:50|44279.8|44259.8|44277.3|44257.3|44279.8|44259.8|44277.3|44257.3|1
1728950700000|2024-10-15 00:05:00|44276.1|44256.1|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|1
1728950710000|2024-10-15 00:05:10|44274.8|44254.8|44274.8|44254.8|44276|44256|44274.8|44254.8|1
1728950730000|2024-10-15 00:05:30|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|0
1728950740000|2024-10-15 00:05:40|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44268.6|44248.6|2
1728950750000|2024-10-15 00:05:50|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|0
1728950760000|2024-10-15 00:06:00|||||||||1
1728950810000|2024-10-15 00:06:50|44266.1|44246.1|44267.3|44247.3|44267.3|44247.3|44266.1|44246.1|0
1728950830000|2024-10-15 00:07:10|44271|44251|44272.1|44252.1|44272.1|44252.1|44269.8|44249.8|0
1728950840000|2024-10-15 00:07:20|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|0
1728950850000|2024-10-15 00:07:30|44272.1|44252.1|44274.8|44254.8|44274.8|44254.8|44272.1|44252.1|1
1728950880000|2024-10-15 00:08:00|44272.3|44252.3|44271.1|44251.1|44272.3|44252.3|44271.1|44251.1|1
1728950890000|2024-10-15 00:08:10|44270|44250|44270|44250|44271.1|44251.1|44270|44250|0
1728950900000|2024-10-15 00:08:20|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1728950910000|2024-10-15 00:08:30|44270|44250|44268.6|44248.6|44270|44250|44268.6|44248.6|0
1728950930000|2024-10-15 00:08:50|44270|44250|44271.1|44251.1|44271.1|44251.1|44270|44250|1
1728950940000|2024-10-15 00:09:00|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44266.1|44246.1|2
1728950950000|2024-10-15 00:09:10|44269.8|44249.8|44264.8|44244.8|44269.8|44249.8|44264.8|44244.8|0
1728950980000|2024-10-15 00:09:40|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|0
1728950990000|2024-10-15 00:09:50|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|3
1728951000000|2024-10-15 00:10:00|44260|44240|44260|44240|44260|44240|44260|44240|1
1728951010000|2024-10-15 00:10:10|||||||||1
1728951020000|2024-10-15 00:10:20|44261.1|44241.1|44259.8|44239.8|44261.1|44241.1|44259.8|44239.8|12
1728951040000|2024-10-15 00:10:40|44261|44241|44261.1|44241.1|44262.3|44242.3|44261|44241|2
1728951050000|2024-10-15 00:10:50|44257.3|44237.3|44259.8|44239.8|44259.8|44239.8|44257.3|44237.3|0
1728951060000|2024-10-15 00:11:00|44261|44241|44261.1|44241.1|44261.1|44241.1|44259.8|44239.8|1
1728951070000|2024-10-15 00:11:10|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|0
1728951080000|2024-10-15 00:11:20|44261.1|44241.1|44259.8|44239.8|44261.1|44241.1|44259.8|44239.8|1
1728951090000|2024-10-15 00:11:30|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|0
1728951100000|2024-10-15 00:11:40|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|0
1728951110000|2024-10-15 00:11:50|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|0
1728951120000|2024-10-15 00:12:00|44261|44241|44262.3|44242.3|44262.3|44242.3|44261|44241|3
1728951130000|2024-10-15 00:12:10|44264.8|44244.8|44272.3|44252.3|44272.3|44252.3|44264.8|44244.8|2
1728951140000|2024-10-15 00:12:20|44274.8|44254.8|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|3
1728951150000|2024-10-15 00:12:30|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|1
1728951200000|2024-10-15 00:13:20|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|1
1728951220000|2024-10-15 00:13:40|44273.7|44253.7|44272.3|44252.3|44273.7|44253.7|44272.3|44252.3|0
1728951230000|2024-10-15 00:13:50|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|0
1728951250000|2024-10-15 00:14:10|||||||||3
1728951280000|2024-10-15 00:14:40|44272.3|44252.3|44274.8|44254.8|44274.8|44254.8|44272.3|44252.3|0
1728951290000|2024-10-15 00:14:50|44276|44256|44269.8|44249.8|44277.3|44257.3|44269.8|44249.8|7
1728951300000|2024-10-15 00:15:00|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|1
1728951310000|2024-10-15 00:15:10|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|0
1728951320000|2024-10-15 00:15:20|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|3
1728951350000|2024-10-15 00:15:50|44272.3|44252.3|44269.8|44249.8|44272.3|44252.3|44269.8|44249.8|1
1728951390000|2024-10-15 00:16:30|44268.7|44248.7|44267.3|44247.3|44268.7|44248.7|44267.3|44247.3|2
1728951400000|2024-10-15 00:16:40|44266.2|44246.2|44264.8|44244.8|44266.2|44246.2|44264.8|44244.8|0
1728951410000|2024-10-15 00:16:50|44262.3|44242.3|44264.8|44244.8|44264.8|44244.8|44262.3|44242.3|0
1728951420000|2024-10-15 00:17:00|||||||||2
1728951450000|2024-10-15 00:17:30|44268.5|44248.5|44269.8|44249.8|44269.8|44249.8|44268.5|44248.5|0
1728951460000|2024-10-15 00:17:40|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|2
1728951470000|2024-10-15 00:17:50|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|12
1728951480000|2024-10-15 00:18:00|44281|44261|44281|44261|44281|44261|44281|44261|1
1728951490000|2024-10-15 00:18:10|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|5
1728951500000|2024-10-15 00:18:20|44284.7|44264.7|44286|44266|44286|44266|44284.7|44264.7|0
1728951520000|2024-10-15 00:18:40|44287.3|44267.3|44293.5|44273.5|44293.5|44273.5|44287.3|44267.3|17
1728951530000|2024-10-15 00:18:50|44294.7|44274.7|44301.2|44281.2|44301.2|44281.2|44294.7|44274.7|14
1728951540000|2024-10-15 00:19:00|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44303.7|44283.7|1
1728951550000|2024-10-15 00:19:10|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|2
1728951560000|2024-10-15 00:19:20|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44302.3|44282.3|0
1728951570000|2024-10-15 00:19:30|||||||||1
1728951580000|2024-10-15 00:19:40|44304.8|44284.8|44301.2|44281.2|44304.8|44284.8|44301.2|44281.2|4
1728951590000|2024-10-15 00:19:50|44299.8|44279.8|44297.3|44277.3|44299.8|44279.8|44297.3|44277.3|7
1728951600000|2024-10-15 00:20:00|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|2
1728951610000|2024-10-15 00:20:10|44291|44271|44294.8|44274.8|44294.8|44274.8|44291|44271|9
1728951620000|2024-10-15 00:20:20|44296|44276|44303.5|44283.5|44303.5|44283.5|44296|44276|2
1728951630000|2024-10-15 00:20:30|44302.3|44282.3|44302.3|44282.3|44303.5|44283.5|44302.3|44282.3|3
1728951640000|2024-10-15 00:20:40|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44303.7|44283.7|6
1728951650000|2024-10-15 00:20:50|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44303.7|44283.7|7
1728951660000|2024-10-15 00:21:00|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44306.2|44286.2|1
1728951680000|2024-10-15 00:21:20|44306.2|44286.2|44307.3|44287.3|44307.3|44287.3|44306.2|44286.2|1
1728951690000|2024-10-15 00:21:30|44313.7|44293.7|44311.2|44291.2|44313.7|44293.7|44311.2|44291.2|4
1728951720000|2024-10-15 00:22:00|44310|44290|44306.2|44286.2|44310|44290|44306.2|44286.2|1
1728951730000|2024-10-15 00:22:10|44305|44285|44305|44285|44305|44285|44305|44285|10
1728951750000|2024-10-15 00:22:30|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|44306.2|44286.2|0
1728951770000|2024-10-15 00:22:50|||||||||3
1728951780000|2024-10-15 00:23:00|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44308.7|44288.7|6
1728951790000|2024-10-15 00:23:10|44310|44290|44308.7|44288.7|44310|44290|44308.7|44288.7|0
1728951800000|2024-10-15 00:23:20|44306.2|44286.2|44305|44285|44306.2|44286.2|44305|44285|2
1728951810000|2024-10-15 00:23:30|44303.7|44283.7|44301.2|44281.2|44303.7|44283.7|44301.2|44281.2|3
1728951840000|2024-10-15 00:24:00|44302.4|44282.4|44301.2|44281.2|44303.7|44283.7|44301.2|44281.2|1
1728951860000|2024-10-15 00:24:20|44300|44280|44309.9|44289.9|44309.9|44289.9|44298.7|44278.7|16
1728951870000|2024-10-15 00:24:30|44311|44291|44311|44291|44311|44291|44311|44291|1
1728951880000|2024-10-15 00:24:40|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|0
1728951890000|2024-10-15 00:24:50|44313.5|44293.5|44313.5|44293.5|44314.7|44294.7|44313.5|44293.5|2
1728951900000|2024-10-15 00:25:00|44316.2|44296.2|44317.4|44297.4|44317.4|44297.4|44316.2|44296.2|1
1728951930000|2024-10-15 00:25:30|44316.2|44296.2|44316.2|44296.2|44316.2|44296.2|44316.2|44296.2|3
1728951940000|2024-10-15 00:25:40|44317.4|44297.4|44333.7|44313.7|44333.7|44313.7|44317.4|44297.4|9
1728951950000|2024-10-15 00:25:50|44337.4|44317.4|44338.7|44318.7|44338.7|44318.7|44333.7|44313.7|22
1728951960000|2024-10-15 00:26:00|44339.9|44319.9|44337.4|44317.4|44339.9|44319.9|44337.4|44317.4|12
1728951970000|2024-10-15 00:26:10|44338.7|44318.7|44336.2|44316.2|44338.7|44318.7|44336.2|44316.2|3
1728951980000|2024-10-15 00:26:20|||||||||2
1728951990000|2024-10-15 00:26:30|||||||||3
1728952010000|2024-10-15 00:26:50|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|0
1728952020000|2024-10-15 00:27:00|44332.5|44312.5|44331.2|44311.2|44332.5|44312.5|44331.2|44311.2|0
1728952030000|2024-10-15 00:27:10|44332.4|44312.4|44333.7|44313.7|44333.7|44313.7|44332.4|44312.4|3
1728952040000|2024-10-15 00:27:20|44335|44315|44338.7|44318.7|44338.7|44318.7|44335|44315|3
1728952050000|2024-10-15 00:27:30|44339.9|44319.9|44338.7|44318.7|44339.9|44319.9|44338.7|44318.7|4
1728952060000|2024-10-15 00:27:40|||||||||1
1728952100000|2024-10-15 00:28:20|44339.9|44319.9|44343.7|44323.7|44343.7|44323.7|44339.9|44319.9|1
1728952110000|2024-10-15 00:28:30|||||||||1
1728952120000|2024-10-15 00:28:40|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|2
1728952130000|2024-10-15 00:28:50|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|2
1728952140000|2024-10-15 00:29:00|||||||||1
1728952150000|2024-10-15 00:29:10|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|0
1728952160000|2024-10-15 00:29:20|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|0
1728952190000|2024-10-15 00:29:50|||||||||5
1728952200000|2024-10-15 00:30:00|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|2
1728952210000|2024-10-15 00:30:10|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|0
1728952230000|2024-10-15 00:30:30|44348.7|44328.7|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|6
1728952250000|2024-10-15 00:30:50|44352.4|44332.4|44360|44340|44360|44340|44352.4|44332.4|1
1728952260000|2024-10-15 00:31:00|44361.2|44341.2|44358.5|44338.5|44361.2|44341.2|44358.5|44338.5|9
1728952270000|2024-10-15 00:31:10|44356.2|44336.2|44351.2|44331.2|44356.2|44336.2|44351.2|44331.2|3
1728952280000|2024-10-15 00:31:20|44350|44330|44351.2|44331.2|44351.2|44331.2|44350|44330|0
1728952290000|2024-10-15 00:31:30|||||||||1
1728952300000|2024-10-15 00:31:40|44352.5|44332.5|44357.4|44337.4|44357.4|44337.4|44352.5|44332.5|1
1728952310000|2024-10-15 00:31:50|||||||||2
1728952320000|2024-10-15 00:32:00|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|1
1728952340000|2024-10-15 00:32:20|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44350|44330|0
1728952360000|2024-10-15 00:32:40|44349.9|44329.9|44346.2|44326.2|44350.1|44330.1|44346.2|44326.2|1
1728952370000|2024-10-15 00:32:50|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44346.2|44326.2|0
1728952380000|2024-10-15 00:33:00|44346.2|44326.2|44351.2|44331.2|44351.2|44331.2|44346.2|44326.2|0
1728952410000|2024-10-15 00:33:30|||||||||1
1728952440000|2024-10-15 00:34:00|44352.4|44332.4|44346.2|44326.2|44352.4|44332.4|44346.2|44326.2|3
1728952450000|2024-10-15 00:34:10|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|1
1728952470000|2024-10-15 00:34:30|44346.4|44326.4|44342.6|44322.6|44346.4|44326.4|44342.6|44322.6|1
1728952480000|2024-10-15 00:34:40|44341.2|44321.2|44336.2|44316.2|44341.2|44321.2|44335.1|44315.1|0
1728952490000|2024-10-15 00:34:50|44335.1|44315.1|44331.2|44311.2|44335.1|44315.1|44331.2|44311.2|3
1728952500000|2024-10-15 00:35:00|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|2
1728952510000|2024-10-15 00:35:10|44327.4|44307.4|44326.2|44306.2|44327.4|44307.4|44326.2|44306.2|0
1728952520000|2024-10-15 00:35:20|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|0
1728952530000|2024-10-15 00:35:30|44329.9|44309.9|44332.4|44312.4|44332.4|44312.4|44329.9|44309.9|4
1728952550000|2024-10-15 00:35:50|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|1
1728952560000|2024-10-15 00:36:00|44328.7|44308.7|44326.2|44306.2|44328.7|44308.7|44326.2|44306.2|3
1728952570000|2024-10-15 00:36:10|44324.9|44304.9|44326.1|44306.1|44326.1|44306.1|44324.9|44304.9|29
1728952590000|2024-10-15 00:36:30|44323.4|44303.4|44322.2|44302.2|44325.9|44305.9|44322.2|44302.2|7
1728952600000|2024-10-15 00:36:40|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|44320.9|44300.9|6
1728952620000|2024-10-15 00:37:00|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|44320.9|44300.9|3
1728952630000|2024-10-15 00:37:10|44318.4|44298.4|44314.7|44294.7|44318.4|44298.4|44314.7|44294.7|3
1728952640000|2024-10-15 00:37:20|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|1
1728952650000|2024-10-15 00:37:30|||||||||1
1728952660000|2024-10-15 00:37:40|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|0
1728952670000|2024-10-15 00:37:50|44313.6|44293.6|44319.7|44299.7|44322.2|44302.2|44309.7|44289.7|12
1728952690000|2024-10-15 00:38:10|44322.2|44302.2|44319.7|44299.7|44322.2|44302.2|44319.7|44299.7|0
1728952700000|2024-10-15 00:38:20|44322.2|44302.2|44323.6|44303.6|44323.6|44303.6|44322.2|44302.2|0
1728952730000|2024-10-15 00:38:50|44322.2|44302.2|44319.7|44299.7|44322.2|44302.2|44319.7|44299.7|0
1728952740000|2024-10-15 00:39:00|44318.6|44298.6|44321.1|44301.1|44321.1|44301.1|44318.6|44298.6|0
1728952770000|2024-10-15 00:39:30|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|0
1728952790000|2024-10-15 00:39:50|44318.6|44298.6|44317.2|44297.2|44318.6|44298.6|44317.2|44297.2|6
1728952800000|2024-10-15 00:40:00|44316.1|44296.1|44313.6|44293.6|44316.1|44296.1|44313.6|44293.6|0
1728952810000|2024-10-15 00:40:10|||||||||2
1728952820000|2024-10-15 00:40:20|44317.2|44297.2|44318.6|44298.6|44318.6|44298.6|44317.2|44297.2|7
1728952830000|2024-10-15 00:40:30|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|2
1728952860000|2024-10-15 00:41:00|44316.1|44296.1|44314.7|44294.7|44316.1|44296.1|44314.7|44294.7|0
1728952880000|2024-10-15 00:41:20|44313.6|44293.6|44308.6|44288.6|44313.6|44293.6|44308.6|44288.6|1
1728952890000|2024-10-15 00:41:30|44311.1|44291.1|44308.6|44288.6|44311.1|44291.1|44308.6|44288.6|0
1728952900000|2024-10-15 00:41:40|44309.7|44289.7|44309.8|44289.8|44311.1|44291.1|44307.2|44287.2|0
1728952910000|2024-10-15 00:41:50|44308.4|44288.4|44307.3|44287.3|44308.4|44288.4|44307.3|44287.3|0
1728952920000|2024-10-15 00:42:00|44309.6|44289.6|44312.3|44292.3|44312.3|44292.3|44309.6|44289.6|1
1728952980000|2024-10-15 00:43:00|44311.1|44291.1|44308.4|44288.4|44311.1|44291.1|44308.4|44288.4|1
1728952990000|2024-10-15 00:43:10|44307.3|44287.3|44305.9|44285.9|44307.3|44287.3|44305.9|44285.9|0
1728953000000|2024-10-15 00:43:20|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|44307.3|44287.3|0
1728953010000|2024-10-15 00:43:30|44309.8|44289.8|44307.3|44287.3|44309.8|44289.8|44304.8|44284.8|0
1728953040000|2024-10-15 00:44:00|44306.1|44286.1|44307.3|44287.3|44307.3|44287.3|44302.3|44282.3|0
1728953090000|2024-10-15 00:44:50|44306.1|44286.1|44299.8|44279.8|44306.1|44286.1|44299.8|44279.8|7
1728953100000|2024-10-15 00:45:00|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|44297.3|44277.3|1
1728953130000|2024-10-15 00:45:30|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|0
1728953150000|2024-10-15 00:45:50|44292.3|44272.3|44294.8|44274.8|44294.8|44274.8|44292.3|44272.3|0
1728953160000|2024-10-15 00:46:00|44292.3|44272.3|44292.3|44272.3|44292.3|44272.3|44289.8|44269.8|1
1728953190000|2024-10-15 00:46:30|44289.8|44269.8|44279.8|44259.8|44289.8|44269.8|44279.8|44259.8|8
1728953200000|2024-10-15 00:46:40|44278.6|44258.6|44279.8|44259.8|44279.8|44259.8|44278.6|44258.6|5
1728953210000|2024-10-15 00:46:50|44278.6|44258.6|44293.4|44273.4|44293.4|44273.4|44277.3|44257.3|12
1728953220000|2024-10-15 00:47:00|44292.3|44272.3|44288.6|44268.6|44292.3|44272.3|44288.6|44268.6|1
1728953230000|2024-10-15 00:47:10|44287.3|44267.3|44283.6|44263.6|44287.3|44267.3|44283.6|44263.6|2
1728953250000|2024-10-15 00:47:30|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|1
1728953260000|2024-10-15 00:47:40|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|0
1728953270000|2024-10-15 00:47:50|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|0
1728953280000|2024-10-15 00:48:00|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|6
1728953290000|2024-10-15 00:48:10|44289.9|44269.9|44293.6|44273.6|44293.6|44273.6|44289.9|44269.9|1
1728953300000|2024-10-15 00:48:20|44295.9|44275.9|44298.6|44278.6|44298.6|44278.6|44295.9|44275.9|1
1728953350000|2024-10-15 00:49:10|44297.3|44277.3|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|1
1728953360000|2024-10-15 00:49:20|44298.8|44278.8|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|1
1728953370000|2024-10-15 00:49:30|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44299.9|44279.9|0
1728953390000|2024-10-15 00:49:50|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|6
1728953440000|2024-10-15 00:50:40|44298.8|44278.8|44297.4|44277.4|44298.8|44278.8|44297.4|44277.4|1
1728953450000|2024-10-15 00:50:50|44294.9|44274.9|44282.4|44262.4|44294.9|44274.9|44282.4|44262.4|11
1728953460000|2024-10-15 00:51:00|44281.1|44261.1|44279.9|44259.9|44281.1|44261.1|44278.6|44258.6|4
1728953480000|2024-10-15 00:51:20|44281.1|44261.1|44279.9|44259.9|44281.1|44261.1|44279.9|44259.9|2
1728953490000|2024-10-15 00:51:30|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|0
1728953500000|2024-10-15 00:51:40|44282.4|44262.4|44281.3|44261.3|44282.4|44262.4|44281.3|44261.3|1
1728953510000|2024-10-15 00:51:50|44283.8|44263.8|44285|44265|44285|44265|44283.8|44263.8|3
1728953520000|2024-10-15 00:52:00|44287.3|44267.3|44291.1|44271.1|44291.1|44271.1|44286.1|44266.1|1
1728953540000|2024-10-15 00:52:20|44290|44270|44288.8|44268.8|44290|44270|44288.8|44268.8|2
1728953560000|2024-10-15 00:52:40|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|1
1728953620000|2024-10-15 00:53:40|||||||||3
1728953630000|2024-10-15 00:53:50|44287.6|44267.6|44288.8|44268.8|44288.8|44268.8|44287.6|44267.6|1
1728953640000|2024-10-15 00:54:00|44290|44270|44292.5|44272.5|44292.5|44272.5|44290|44270|5
1728953670000|2024-10-15 00:54:30|44291.3|44271.3|44292.5|44272.5|44292.5|44272.5|44291.3|44271.3|2
1728953680000|2024-10-15 00:54:40|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|1
1728953690000|2024-10-15 00:54:50|44292.5|44272.5|44291.3|44271.3|44292.5|44272.5|44290|44270|4
1728953700000|2024-10-15 00:55:00|44292.5|44272.5|44293.6|44273.6|44293.6|44273.6|44292.5|44272.5|1
1728953710000|2024-10-15 00:55:10|44295|44275|44295|44275|44295|44275|44295|44275|0
1728953720000|2024-10-15 00:55:20|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1728953730000|2024-10-15 00:55:30|44295.1|44275.1|44295|44275|44295.1|44275.1|44292.5|44272.5|0
1728953740000|2024-10-15 00:55:40|44293.8|44273.8|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|0
1728953750000|2024-10-15 00:55:50|44295|44275|44295|44275|44295|44275|44295|44275|0
1728953760000|2024-10-15 00:56:00|44292.5|44272.5|44297.5|44277.5|44297.5|44277.5|44292.5|44272.5|0
1728953770000|2024-10-15 00:56:10|44296.3|44276.3|44292.5|44272.5|44296.3|44276.3|44292.5|44272.5|1
1728953780000|2024-10-15 00:56:20|||||||||1
1728953790000|2024-10-15 00:56:30|44288.6|44268.6|44286.3|44266.3|44288.6|44268.6|44286.3|44266.3|2
1728953800000|2024-10-15 00:56:40|44285|44265|44285|44265|44285|44265|44285|44265|0
1728953820000|2024-10-15 00:57:00|44283.6|44263.6|44285|44265|44285|44265|44283.6|44263.6|0
1728953830000|2024-10-15 00:57:10|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|1
1728953850000|2024-10-15 00:57:30|44282.5|44262.5|44283.6|44263.6|44283.6|44263.6|44282.5|44262.5|1
1728953870000|2024-10-15 00:57:50|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|0
1728953880000|2024-10-15 00:58:00|44283.6|44263.6|44277.5|44257.5|44283.6|44263.6|44277.5|44257.5|3
1728953890000|2024-10-15 00:58:10|44276.3|44256.3|44272.5|44252.5|44276.3|44256.3|44272.5|44252.5|3
1728953900000|2024-10-15 00:58:20|44269.8|44249.8|44270|44250|44270|44250|44268.6|44248.6|2
1728953910000|2024-10-15 00:58:30|44268.8|44248.8|44267.5|44247.5|44268.8|44248.8|44267.5|44247.5|0
1728953920000|2024-10-15 00:58:40|44271.3|44251.3|44267.5|44247.5|44271.3|44251.3|44267.5|44247.5|2
1728953930000|2024-10-15 00:58:50|44268.6|44248.6|44271.3|44251.3|44271.3|44251.3|44268.6|44248.6|0
1728953940000|2024-10-15 00:59:00|44276.1|44256.1|44283.8|44263.8|44283.8|44263.8|44276.1|44256.1|19
1728953950000|2024-10-15 00:59:10|44286.3|44266.3|44288.8|44268.8|44288.8|44268.8|44286.3|44266.3|1
1728953960000|2024-10-15 00:59:20|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|2
1728953970000|2024-10-15 00:59:30|44293.6|44273.6|44297.5|44277.5|44297.5|44277.5|44292.5|44272.5|12
1728953980000|2024-10-15 00:59:40|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1728953990000|2024-10-15 00:59:50|44297.5|44277.5|44290|44270|44300|44280|44290|44270|5
1728954000000|2024-10-15 01:00:00|44287.5|44267.5|44277.5|44257.5|44287.5|44267.5|44257.5|44237.5|45
1728954010000|2024-10-15 01:00:10|44282.5|44262.5|44295|44275|44298.6|44278.6|44281.3|44261.3|12
1728954020000|2024-10-15 01:00:20|44293.6|44273.6|44307.5|44287.5|44307.5|44287.5|44293.6|44273.6|10
1728954030000|2024-10-15 01:00:30|44311.1|44291.1|44317.5|44297.5|44317.5|44297.5|44311.1|44291.1|9
1728954040000|2024-10-15 01:00:40|44320|44300|44315|44295|44321.3|44301.3|44315|44295|4
1728954050000|2024-10-15 01:00:50|44313.8|44293.8|44307.5|44287.5|44313.8|44293.8|44307.5|44287.5|4
1728954060000|2024-10-15 01:01:00|44305|44285|44313.8|44293.8|44313.8|44293.8|44302.5|44282.5|21
1728954070000|2024-10-15 01:01:10|44315|44295|44310|44290|44318.6|44298.6|44308.8|44288.8|11
1728954080000|2024-10-15 01:01:20|44307.5|44287.5|44307.5|44287.5|44308.8|44288.8|44306.3|44286.3|2
1728954090000|2024-10-15 01:01:30|44306.3|44286.3|44311.3|44291.3|44311.3|44291.3|44306.3|44286.3|6
1728954100000|2024-10-15 01:01:40|44308.8|44288.8|44310.2|44290.2|44311.3|44291.3|44307.5|44287.5|12
1728954110000|2024-10-15 01:01:50|44308.8|44288.8|44316.3|44296.3|44316.3|44296.3|44307.5|44287.5|2
1728954120000|2024-10-15 01:02:00|44313.8|44293.8|44317.5|44297.5|44317.5|44297.5|44311.3|44291.3|4
1728954130000|2024-10-15 01:02:10|44316.3|44296.3|44312.7|44292.7|44320|44300|44312.7|44292.7|2
1728954140000|2024-10-15 01:02:20|44313.8|44293.8|44312.7|44292.7|44316.3|44296.3|44311.3|44291.3|1
1728954150000|2024-10-15 01:02:30|44311.3|44291.3|44310|44290|44312.5|44292.5|44310|44290|2
1728954160000|2024-10-15 01:02:40|44307.7|44287.7|44301.3|44281.3|44307.7|44287.7|44297.5|44277.5|10
1728954170000|2024-10-15 01:02:50|44303.8|44283.8|44301.3|44281.3|44305.2|44285.2|44301.3|44281.3|3
1728954180000|2024-10-15 01:03:00|44300.2|44280.2|44297.5|44277.5|44300.2|44280.2|44295|44275|13
1728954190000|2024-10-15 01:03:10|44296.3|44276.3|44310|44290|44310|44290|44296.3|44276.3|3
1728954200000|2024-10-15 01:03:20|44311.3|44291.3|44316.3|44296.3|44316.3|44296.3|44311.3|44291.3|1
1728954210000|2024-10-15 01:03:30|44317.5|44297.5|44317.5|44297.5|44318.8|44298.8|44316.3|44296.3|0
1728954220000|2024-10-15 01:03:40|44316.3|44296.3|44311.3|44291.3|44316.3|44296.3|44311.3|44291.3|2
1728954230000|2024-10-15 01:03:50|44308.8|44288.8|44302.7|44282.7|44308.8|44288.8|44302.7|44282.7|1
1728954240000|2024-10-15 01:04:00|44301.5|44281.5|44300|44280|44301.5|44281.5|44297.5|44277.5|2
1728954250000|2024-10-15 01:04:10|44297.5|44277.5|44296.3|44276.3|44297.5|44277.5|44296.3|44276.3|0
1728954260000|2024-10-15 01:04:20|44300|44280|44295|44275|44302.5|44282.5|44295|44275|2
1728954270000|2024-10-15 01:04:30|44296.2|44276.2|44287.7|44267.7|44297.5|44277.5|44287.7|44267.7|2
1728954280000|2024-10-15 01:04:40|44286.3|44266.3|44290|44270|44290|44270|44282.7|44262.7|4
1728954290000|2024-10-15 01:04:50|44292.5|44272.5|44295|44275|44297.5|44277.5|44291.3|44271.3|6
1728954300000|2024-10-15 01:05:00|44292.5|44272.5|44280|44260|44292.5|44272.5|44280|44260|7
1728954310000|2024-10-15 01:05:10|44278.8|44258.8|44285|44265|44285|44265|44275|44255|1
1728954320000|2024-10-15 01:05:20|44286.2|44266.2|44286.3|44266.3|44287.3|44267.3|44282.5|44262.5|1
1728954330000|2024-10-15 01:05:30|44285|44265|44278.8|44258.8|44285|44265|44278.8|44258.8|0
1728954340000|2024-10-15 01:05:40|44276.3|44256.3|44267.5|44247.5|44276.3|44256.3|44267.5|44247.5|5
1728954350000|2024-10-15 01:05:50|44268.8|44248.8|44281.2|44261.2|44281.2|44261.2|44268.8|44248.8|1
1728954360000|2024-10-15 01:06:00|44280|44260|44276.3|44256.3|44283.7|44263.7|44275|44255|3
1728954370000|2024-10-15 01:06:10|44277.5|44257.5|44280|44260|44280|44260|44277.5|44257.5|1
1728954380000|2024-10-15 01:06:20|44280.2|44260.2|44272.7|44252.7|44280.2|44260.2|44272.7|44252.7|0
1728954390000|2024-10-15 01:06:30|44271.3|44251.3|44266.3|44246.3|44271.3|44251.3|44266.3|44246.3|1
1728954400000|2024-10-15 01:06:40|44267.5|44247.5|44270|44250|44270|44250|44267.5|44247.5|6
1728954410000|2024-10-15 01:06:50|44271.3|44251.3|44271.3|44251.3|44275|44255|44271.3|44251.3|1
1728954420000|2024-10-15 01:07:00|44270|44250|44261.3|44241.3|44270|44250|44261.3|44241.3|1
1728954430000|2024-10-15 01:07:10|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|2
1728954440000|2024-10-15 01:07:20|44264.8|44244.8|44275|44255|44275|44255|44264.8|44244.8|0
1728954450000|2024-10-15 01:07:30|44272.5|44252.5|44276.3|44256.3|44276.3|44256.3|44271.3|44251.3|0
1728954460000|2024-10-15 01:07:40|44277.5|44257.5|44278.8|44258.8|44280|44260|44277.5|44257.5|3
1728954470000|2024-10-15 01:07:50|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44275|44255|6
1728954480000|2024-10-15 01:08:00|44276.3|44256.3|44273.7|44253.7|44276.3|44256.3|44270.2|44250.2|1
1728954490000|2024-10-15 01:08:10|44271.3|44251.3|44266.3|44246.3|44271.3|44251.3|44266.3|44246.3|1
1728954500000|2024-10-15 01:08:20|44265|44245|44261.3|44241.3|44266.3|44246.3|44261.3|44241.3|1
1728954510000|2024-10-15 01:08:30|44262.5|44242.5|44263.8|44243.8|44263.8|44243.8|44262.5|44242.5|0
1728954520000|2024-10-15 01:08:40|44265|44245|44270|44250|44270|44250|44263.8|44243.8|0
1728954530000|2024-10-15 01:08:50|44271.2|44251.2|44271.3|44251.3|44272.5|44252.5|44271.2|44251.2|2
1728954540000|2024-10-15 01:09:00|44272.5|44252.5|44266.3|44246.3|44272.7|44252.7|44266.3|44246.3|4
1728954550000|2024-10-15 01:09:10|44265|44245|44263.8|44243.8|44265|44245|44263.8|44243.8|0
1728954560000|2024-10-15 01:09:20|44265|44245|44266.2|44246.2|44266.2|44246.2|44261.3|44241.3|2
1728954570000|2024-10-15 01:09:30|44265|44245|44266.3|44246.3|44266.3|44246.3|44265|44245|0
1728954590000|2024-10-15 01:09:50|44267.5|44247.5|44270|44250|44270|44250|44267.5|44247.5|10
1728954600000|2024-10-15 01:10:00|44266.3|44246.3|44276.3|44256.3|44277.5|44257.5|44266.3|44246.3|6
1728954610000|2024-10-15 01:10:10|44272.5|44252.5|44276.3|44256.3|44277.5|44257.5|44272.5|44252.5|6
1728954620000|2024-10-15 01:10:20|44277.5|44257.5|44281.3|44261.3|44282.5|44262.5|44276.3|44256.3|0
1728954630000|2024-10-15 01:10:30|44280|44260|44282.5|44262.5|44282.5|44262.5|44278.7|44258.7|4
1728954640000|2024-10-15 01:10:40|44283.7|44263.7|44286.3|44266.3|44286.3|44266.3|44282.5|44262.5|1
1728954650000|2024-10-15 01:10:50|44282.5|44262.5|44278.8|44258.8|44282.5|44262.5|44278.8|44258.8|2
1728954660000|2024-10-15 01:11:00|44280|44260|44280|44260|44280|44260|44276.3|44256.3|3
1728954670000|2024-10-15 01:11:10|44278.8|44258.8|44273.8|44253.8|44278.8|44258.8|44273.8|44253.8|2
1728954680000|2024-10-15 01:11:20|44272.5|44252.5|44272.5|44252.5|44275|44255|44272.5|44252.5|0
1728954690000|2024-10-15 01:11:30|44275|44255|44280|44260|44280|44260|44275|44255|0
1728954700000|2024-10-15 01:11:40|44281.4|44261.4|44287.5|44267.5|44287.5|44267.5|44281.4|44261.4|2
1728954710000|2024-10-15 01:11:50|44290|44270|44295|44275|44295|44275|44290|44270|3
1728954720000|2024-10-15 01:12:00|44297.5|44277.5|44292.5|44272.5|44297.5|44277.5|44290|44270|1
1728954730000|2024-10-15 01:12:10|44293.7|44273.7|44295|44275|44295|44275|44293.7|44273.7|0
1728954740000|2024-10-15 01:12:20|44296.2|44276.2|44300|44280|44300|44280|44296.2|44276.2|1
1728954750000|2024-10-15 01:12:30|44301.2|44281.2|44293.7|44273.7|44302.5|44282.5|44293.7|44273.7|1
1728954760000|2024-10-15 01:12:40|44295|44275|44286.4|44266.4|44295|44275|44286.4|44266.4|2
1728954770000|2024-10-15 01:12:50|44282.5|44262.5|44272.5|44252.5|44282.5|44262.5|44272.5|44252.5|3
1728954780000|2024-10-15 01:13:00|44271.4|44251.4|44262.5|44242.5|44272.5|44252.5|44262.5|44242.5|5
1728954790000|2024-10-15 01:13:10|44265|44245|44270|44250|44270|44250|44265|44245|2
1728954800000|2024-10-15 01:13:20|44272.5|44252.5|44270|44250|44272.5|44252.5|44270|44250|0
1728954810000|2024-10-15 01:13:30|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|0
1728954820000|2024-10-15 01:13:40|44270|44250|44275|44255|44275|44255|44270|44250|1
1728954830000|2024-10-15 01:13:50|||||||||1
1728954840000|2024-10-15 01:14:00|44276.4|44256.4|44276.4|44256.4|44277.5|44257.5|44275|44255|2
1728954850000|2024-10-15 01:14:10|44280|44260|44276.4|44256.4|44280|44260|44276.4|44256.4|1
1728954860000|2024-10-15 01:14:20|44277.7|44257.7|44276.4|44256.4|44278.9|44258.9|44276.4|44256.4|1
1728954870000|2024-10-15 01:14:30|44275|44255|44275|44255|44275|44255|44271.4|44251.4|5
1728954890000|2024-10-15 01:14:50|44273.9|44253.9|44270|44250|44275|44255|44270|44250|1
1728954900000|2024-10-15 01:15:00|44268.9|44248.9|44262.5|44242.5|44268.9|44248.9|44257.5|44237.5|10
1728954910000|2024-10-15 01:15:10|44265|44245|44255.2|44235.2|44265|44245|44255.2|44235.2|25
1728954920000|2024-10-15 01:15:20|44257.7|44237.7|44261.4|44241.4|44261.4|44241.4|44254|44234|3
1728954930000|2024-10-15 01:15:30|44259|44239|44260|44240|44262.5|44242.5|44257.7|44237.7|3
1728954940000|2024-10-15 01:15:40|44257.5|44237.5|44261.4|44241.4|44261.4|44241.4|44257.5|44237.5|4
1728954950000|2024-10-15 01:15:50|44262.5|44242.5|44265|44245|44265|44245|44260|44240|3
1728954960000|2024-10-15 01:16:00|44262.5|44242.5|44275|44255|44275|44255|44261.4|44241.4|5
1728954970000|2024-10-15 01:16:10|44273.9|44253.9|44280|44260|44280|44260|44273.9|44253.9|6
1728954980000|2024-10-15 01:16:20|44277.5|44257.5|44276.4|44256.4|44281.4|44261.4|44276.4|44256.4|1
1728954990000|2024-10-15 01:16:30|44275.2|44255.2|44265|44245|44275.2|44255.2|44265|44245|3
1728955000000|2024-10-15 01:16:40|44266.4|44246.4|44262.5|44242.5|44267.5|44247.5|44261.4|44241.4|2
1728955010000|2024-10-15 01:16:50|44265|44245|44266.4|44246.4|44267.5|44247.5|44265|44245|1
1728955020000|2024-10-15 01:17:00|44265|44245|44260|44240|44265|44245|44260|44240|0
1728955030000|2024-10-15 01:17:10|44257.5|44237.5|44256.4|44236.4|44257.5|44237.5|44256.4|44236.4|0
1728955040000|2024-10-15 01:17:20|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|0
1728955050000|2024-10-15 01:17:30|44258.9|44238.9|44270|44250|44270|44250|44258.9|44238.9|2
1728955060000|2024-10-15 01:17:40|44271.2|44251.2|44270|44250|44272.5|44252.5|44270|44250|2
1728955070000|2024-10-15 01:17:50|44268.7|44248.7|44267.7|44247.7|44270|44250|44266.4|44246.4|2
1728955080000|2024-10-15 01:18:00|44266.4|44246.4|44262.5|44242.5|44270|44250|44262.5|44242.5|7
1728955090000|2024-10-15 01:18:10|44261.4|44241.4|44258.9|44238.9|44261.4|44241.4|44258.9|44238.9|3
1728955100000|2024-10-15 01:18:20|44257.7|44237.7|44258.9|44238.9|44258.9|44238.9|44257.7|44237.7|1
1728955110000|2024-10-15 01:18:30|44257.7|44237.7|44255.2|44235.2|44257.7|44237.7|44255.2|44235.2|0
1728955120000|2024-10-15 01:18:40|44252.5|44232.5|44251.4|44231.4|44252.5|44232.5|44251.4|44231.4|28
1728955130000|2024-10-15 01:18:50|44250|44230|44245|44225|44250|44230|44243.7|44223.7|6
1728955140000|2024-10-15 01:19:00|44242.5|44222.5|44238.9|44218.9|44242.5|44222.5|44238.9|44218.9|5
1728955150000|2024-10-15 01:19:10|44240|44220|44246.4|44226.4|44246.4|44226.4|44240|44220|2
1728955160000|2024-10-15 01:19:20|||||||||4
1728955170000|2024-10-15 01:19:30|44245|44225|44233.9|44213.9|44245|44225|44233.9|44213.9|14
1728955180000|2024-10-15 01:19:40|44232.5|44212.5|44236.4|44216.4|44236.4|44216.4|44231.4|44211.4|3
1728955190000|2024-10-15 01:19:50|44237.5|44217.5|44240|44220|44240|44220|44237.5|44217.5|5
1728955200000|2024-10-15 01:20:00|44241.2|44221.2|44245|44225|44245|44225|44241.2|44221.2|1
1728955210000|2024-10-15 01:20:10|44246.4|44226.4|44246.4|44226.4|44250.2|44230.2|44246.4|44226.4|6
1728955220000|2024-10-15 01:20:20|44243.9|44223.9|44241.4|44221.4|44243.9|44223.9|44241.4|44221.4|1
1728955230000|2024-10-15 01:20:30|44238.9|44218.9|44235|44215|44238.9|44218.9|44235|44215|2
1728955240000|2024-10-15 01:20:40|44233.9|44213.9|44231.4|44211.4|44233.9|44213.9|44230|44210|2
1728955250000|2024-10-15 01:20:50|44232.5|44212.5|44235|44215|44236.4|44216.4|44232.5|44212.5|1
1728955260000|2024-10-15 01:21:00|44237.5|44217.5|44235|44215|44237.5|44217.5|44232.5|44212.5|4
1728955270000|2024-10-15 01:21:10|44236.2|44216.2|44232.6|44212.6|44236.2|44216.2|44232.5|44212.5|1
1728955280000|2024-10-15 01:21:20|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44230.2|44210.2|0
1728955290000|2024-10-15 01:21:30|44232.6|44212.6|44232.6|44212.6|44235.1|44215.1|44232.6|44212.6|0
1728955300000|2024-10-15 01:21:40|44233.7|44213.7|44238.7|44218.7|44238.7|44218.7|44233.7|44213.7|3
1728955310000|2024-10-15 01:21:50|44241.2|44221.2|44246.1|44226.1|44247.4|44227.4|44241.2|44221.2|4
1728955320000|2024-10-15 01:22:00|44247.2|44227.2|44250.1|44230.1|44252.6|44232.6|44246.1|44226.1|2
1728955330000|2024-10-15 01:22:10|44251.4|44231.4|44251.4|44231.4|44252.6|44232.6|44251.4|44231.4|0
1728955340000|2024-10-15 01:22:20|44248.7|44228.7|44252.6|44232.6|44252.6|44232.6|44248.7|44228.7|2
1728955350000|2024-10-15 01:22:30|44253.7|44233.7|44253.7|44233.7|44253.7|44233.7|44252.6|44232.6|0
1728955360000|2024-10-15 01:22:40|44256.4|44236.4|44261.4|44241.4|44262.6|44242.6|44256.4|44236.4|2
1728955370000|2024-10-15 01:22:50|44262.6|44242.6|44266.4|44246.4|44266.4|44246.4|44262.6|44242.6|1
1728955380000|2024-10-15 01:23:00|44265.2|44245.2|44267.6|44247.6|44267.6|44247.6|44262.6|44242.6|6
1728955390000|2024-10-15 01:23:10|44270.1|44250.1|44271.4|44251.4|44271.4|44251.4|44270.1|44250.1|2
1728955400000|2024-10-15 01:23:20|44272.6|44252.6|44286.2|44266.2|44286.2|44266.2|44272.6|44252.6|8
1728955410000|2024-10-15 01:23:30|44287.6|44267.6|44291.4|44271.4|44291.4|44271.4|44287.6|44267.6|4
1728955420000|2024-10-15 01:23:40|44288.7|44268.7|44287.6|44267.6|44291.4|44271.4|44287.6|44267.6|2
1728955430000|2024-10-15 01:23:50|44288.7|44268.7|44291.2|44271.2|44291.4|44271.4|44287.6|44267.6|4
1728955440000|2024-10-15 01:24:00|44290.1|44270.1|44303.7|44283.7|44303.7|44283.7|44290.1|44270.1|3
1728955450000|2024-10-15 01:24:10|44305.1|44285.1|44307.6|44287.6|44310.1|44290.1|44305.1|44285.1|1
1728955460000|2024-10-15 01:24:20|44310.1|44290.1|44301.4|44281.4|44310.1|44290.1|44301.4|44281.4|0
1728955470000|2024-10-15 01:24:30|44303.9|44283.9|44301.4|44281.4|44303.9|44283.9|44301.4|44281.4|0
1728955480000|2024-10-15 01:24:40|44302.7|44282.7|44300.1|44280.1|44302.7|44282.7|44300.1|44280.1|0
1728955490000|2024-10-15 01:24:50|44295.1|44275.1|44295.1|44275.1|44301.2|44281.2|44295.1|44275.1|8
1728955500000|2024-10-15 01:25:00|44292.6|44272.6|44288.9|44268.9|44292.6|44272.6|44288.9|44268.9|3
1728955510000|2024-10-15 01:25:10|44285.1|44265.1|44275.1|44255.1|44285.1|44265.1|44275.1|44255.1|2
1728955520000|2024-10-15 01:25:20|44271.4|44251.4|44265.1|44245.1|44271.4|44251.4|44265.1|44245.1|0
1728955530000|2024-10-15 01:25:30|44263.9|44243.9|44242.6|44222.6|44263.9|44243.9|44242.6|44222.6|4
1728955540000|2024-10-15 01:25:40|44241.4|44221.4|44235.1|44215.1|44241.4|44221.4|44232.7|44212.7|2
1728955550000|2024-10-15 01:25:50|44237.4|44217.4|44247.6|44227.6|44251.2|44231.2|44237.4|44217.4|8
1728955560000|2024-10-15 01:26:00|44248.7|44228.7|44246.4|44226.4|44248.7|44228.7|44246.4|44226.4|0
1728955580000|2024-10-15 01:26:20|44248.7|44228.7|44252.6|44232.6|44252.6|44232.6|44248.7|44228.7|1
1728955590000|2024-10-15 01:26:30|44251.4|44231.4|44246.4|44226.4|44251.4|44231.4|44246.4|44226.4|1
1728955600000|2024-10-15 01:26:40|44245.1|44225.1|44243.7|44223.7|44245.1|44225.1|44241.4|44221.4|1
1728955610000|2024-10-15 01:26:50|44241.4|44221.4|44245.1|44225.1|44245.1|44225.1|44241.4|44221.4|0
1728955620000|2024-10-15 01:27:00|44240.1|44220.1|44236.4|44216.4|44240.1|44220.1|44235.1|44215.1|2
1728955630000|2024-10-15 01:27:10|44237.6|44217.6|44241.2|44221.2|44241.2|44221.2|44237.6|44217.6|2
1728955640000|2024-10-15 01:27:20|44242.6|44222.6|44245.1|44225.1|44245.1|44225.1|44242.6|44222.6|1
1728955650000|2024-10-15 01:27:30|44243.7|44223.7|44238.9|44218.9|44243.7|44223.7|44238.9|44218.9|3
1728955660000|2024-10-15 01:27:40|44240.1|44220.1|44238.9|44218.9|44240.1|44220.1|44237.7|44217.7|0
1728955670000|2024-10-15 01:27:50|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1728955680000|2024-10-15 01:28:00|44242.4|44222.4|44245.1|44225.1|44247.6|44227.6|44242.4|44222.4|0
1728955690000|2024-10-15 01:28:10|44243.7|44223.7|44241.4|44221.4|44243.7|44223.7|44240.2|44220.2|0
1728955700000|2024-10-15 01:28:20|44242.6|44222.6|44243.7|44223.7|44243.7|44223.7|44240.1|44220.1|4
1728955710000|2024-10-15 01:28:30|44241.4|44221.4|44243.7|44223.7|44243.7|44223.7|44240.1|44220.1|0
1728955720000|2024-10-15 01:28:40|44242.6|44222.6|44238.7|44218.7|44242.6|44222.6|44238.7|44218.7|13
1728955730000|2024-10-15 01:28:50|44240.1|44220.1|44243.7|44223.7|44243.7|44223.7|44240.1|44220.1|2
1728955740000|2024-10-15 01:29:00|44245.1|44225.1|44247.6|44227.6|44247.6|44227.6|44243.7|44223.7|0
1728955750000|2024-10-15 01:29:10|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44247.6|44227.6|1
1728955760000|2024-10-15 01:29:20|44246.4|44226.4|44247.6|44227.6|44248.7|44228.7|44246.4|44226.4|3
1728955770000|2024-10-15 01:29:30|44246.4|44226.4|44245.1|44225.1|44246.4|44226.4|44243.7|44223.7|1
1728955780000|2024-10-15 01:29:40|44246.2|44226.2|44255.1|44235.1|44256.4|44236.4|44246.2|44226.2|5
1728955790000|2024-10-15 01:29:50|44256.2|44236.2|44250.1|44230.1|44257.6|44237.6|44250.1|44230.1|4
1728955800000|2024-10-15 01:30:00|44246.4|44226.4|44232.6|44212.6|44246.4|44226.4|44231.4|44211.4|3
1728955810000|2024-10-15 01:30:10|44233.7|44213.7|44212.6|44192.6|44233.7|44213.7|44211.4|44191.4|20
1728955820000|2024-10-15 01:30:20|44213.7|44193.7|44200.2|44180.2|44213.7|44193.7|44200.2|44180.2|12
1728955830000|2024-10-15 01:30:30|44198.9|44178.9|44194.9|44174.9|44200.1|44180.1|44191.4|44171.4|10
1728955840000|2024-10-15 01:30:40|44193.7|44173.7|44190.1|44170.1|44193.7|44173.7|44188.9|44168.9|5
1728955850000|2024-10-15 01:30:50|44188.7|44168.7|44197.6|44177.6|44198.7|44178.7|44187.6|44167.6|8
1728955860000|2024-10-15 01:31:00|44196.4|44176.4|44215.1|44195.1|44220.1|44200.1|44187.6|44167.6|39
1728955870000|2024-10-15 01:31:10|44216.2|44196.2|44227.6|44207.6|44230.1|44210.1|44216.2|44196.2|7
1728955880000|2024-10-15 01:31:20|44226.4|44206.4|44218.9|44198.9|44228.8|44208.8|44218.9|44198.9|7
1728955890000|2024-10-15 01:31:30|44217.6|44197.6|44216.3|44196.3|44220.1|44200.1|44212.6|44192.6|7
1728955900000|2024-10-15 01:31:40|44218.8|44198.8|44231.4|44211.4|44231.4|44211.4|44218.8|44198.8|11
1728955910000|2024-10-15 01:31:50|44230.1|44210.1|44238.8|44218.8|44238.8|44218.8|44226.4|44206.4|13
1728955920000|2024-10-15 01:32:00|44235.1|44215.1|44246.4|44226.4|44252.6|44232.6|44235.1|44215.1|50
1728955930000|2024-10-15 01:32:10|44250.1|44230.1|44243.9|44223.9|44250.1|44230.1|44243.9|44223.9|7
1728955940000|2024-10-15 01:32:20|44245.1|44225.1|44253.8|44233.8|44253.8|44233.8|44245.1|44225.1|3
1728955950000|2024-10-15 01:32:30|44256.3|44236.3|44255.1|44235.1|44260.1|44240.1|44252.6|44232.6|8
1728955960000|2024-10-15 01:32:40|44250.1|44230.1|44235.1|44215.1|44250.1|44230.1|44235.1|44215.1|4
1728955970000|2024-10-15 01:32:50|44233.9|44213.9|44243.9|44223.9|44245.1|44225.1|44233.9|44213.9|2
1728955980000|2024-10-15 01:33:00|44242.6|44222.6|44236.4|44216.4|44245.1|44225.1|44236.4|44216.4|4
1728955990000|2024-10-15 01:33:10|44240.1|44220.1|44252.6|44232.6|44252.6|44232.6|44240.1|44220.1|2
1728956000000|2024-10-15 01:33:20|44250.1|44230.1|44246.4|44226.4|44250.1|44230.1|44246.4|44226.4|4
1728956010000|2024-10-15 01:33:30|44245.1|44225.1|44240.1|44220.1|44246.4|44226.4|44236.4|44216.4|4
1728956020000|2024-10-15 01:33:40|44237.6|44217.6|44232.6|44212.6|44240.1|44220.1|44231.4|44211.4|1
1728956030000|2024-10-15 01:33:50|44230.1|44210.1|44220.1|44200.1|44232.6|44212.6|44220.1|44200.1|5
1728956040000|2024-10-15 01:34:00|44221.4|44201.4|44221.4|44201.4|44222.6|44202.6|44217.6|44197.6|5
1728956050000|2024-10-15 01:34:10|44220.1|44200.1|44235.1|44215.1|44235.1|44215.1|44220.1|44200.1|6
1728956060000|2024-10-15 01:34:20|44237.6|44217.6|44233.8|44213.8|44240.1|44220.1|44232.6|44212.6|2
1728956070000|2024-10-15 01:34:30|44235.1|44215.1|44231.4|44211.4|44235.1|44215.1|44230.1|44210.1|4
1728956080000|2024-10-15 01:34:40|44230.1|44210.1|44222.6|44202.6|44230.1|44210.1|44217.6|44197.6|1
1728956090000|2024-10-15 01:34:50|44225.1|44205.1|44235.1|44215.1|44235.1|44215.1|44225.1|44205.1|3
1728956100000|2024-10-15 01:35:00|44232.8|44212.8|44220.1|44200.1|44232.8|44212.8|44217.6|44197.6|3
1728956110000|2024-10-15 01:35:10|44216.4|44196.4|44210.1|44190.1|44216.4|44196.4|44207.6|44187.6|1
1728956120000|2024-10-15 01:35:20|44207.6|44187.6|44207.6|44187.6|44210.1|44190.1|44207.6|44187.6|0
1728956130000|2024-10-15 01:35:30|44210.1|44190.1|44205.1|44185.1|44210.1|44190.1|44205.1|44185.1|2
1728956140000|2024-10-15 01:35:40|44202.6|44182.6|44206.3|44186.3|44206.3|44186.3|44197.6|44177.6|11
1728956150000|2024-10-15 01:35:50|44210.1|44190.1|44216.4|44196.4|44217.6|44197.6|44210.1|44190.1|2
1728956160000|2024-10-15 01:36:00|44215.1|44195.1|44207.6|44187.6|44222.6|44202.6|44206.4|44186.4|5
1728956170000|2024-10-15 01:36:10|44210.1|44190.1|44220.1|44200.1|44220.1|44200.1|44205.1|44185.1|3
1728956180000|2024-10-15 01:36:20|44218.9|44198.9|44220.1|44200.1|44220.1|44200.1|44215.1|44195.1|2
1728956190000|2024-10-15 01:36:30|44221.3|44201.3|44210.1|44190.1|44222.6|44202.6|44210.1|44190.1|2
1728956200000|2024-10-15 01:36:40|44207.6|44187.6|44210.1|44190.1|44210.1|44190.1|44205.1|44185.1|1
1728956210000|2024-10-15 01:36:50|44205.1|44185.1|44201.4|44181.4|44205.1|44185.1|44201.4|44181.4|4
1728956220000|2024-10-15 01:37:00|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|44190.1|44170.1|3
1728956230000|2024-10-15 01:37:10|44201.3|44181.3|44196.4|44176.4|44207.6|44187.6|44196.4|44176.4|7
1728956240000|2024-10-15 01:37:20|44193.9|44173.9|44200.1|44180.1|44200.1|44180.1|44193.9|44173.9|1
1728956250000|2024-10-15 01:37:30|44201.3|44181.3|44212.8|44192.8|44215.1|44195.1|44201.3|44181.3|0
1728956260000|2024-10-15 01:37:40|44210.1|44190.1|44217.6|44197.6|44217.6|44197.6|44210.1|44190.1|3
1728956270000|2024-10-15 01:37:50|44220.1|44200.1|44223.8|44203.8|44223.8|44203.8|44220.1|44200.1|2
1728956280000|2024-10-15 01:38:00|44224.9|44204.9|44240.1|44220.1|44240.1|44220.1|44224.9|44204.9|1
1728956290000|2024-10-15 01:38:10|44238.9|44218.9|44237.6|44217.6|44238.9|44218.9|44230.1|44210.1|8
1728956300000|2024-10-15 01:38:20|44241.3|44221.3|44265.1|44245.1|44265.1|44245.1|44241.3|44221.3|14
1728956310000|2024-10-15 01:38:30|44263.9|44243.9|44257.6|44237.6|44265.1|44245.1|44257.6|44237.6|8
1728956320000|2024-10-15 01:38:40|44256.3|44236.3|44260.1|44240.1|44260.1|44240.1|44255.1|44235.1|3
1728956330000|2024-10-15 01:38:50|44257.6|44237.6|44257.6|44237.6|44257.6|44237.6|44257.6|44237.6|0
1728956340000|2024-10-15 01:39:00|44255.1|44235.1|44245.1|44225.1|44255.1|44235.1|44240.1|44220.1|10
1728956350000|2024-10-15 01:39:10|44240.1|44220.1|44241.3|44221.3|44241.3|44221.3|44240.1|44220.1|1
1728956360000|2024-10-15 01:39:20|44240.1|44220.1|44247.6|44227.6|44247.6|44227.6|44240.1|44220.1|0
1728956370000|2024-10-15 01:39:30|44245.1|44225.1|44215.1|44195.1|44245.1|44225.1|44212.6|44192.6|10
1728956380000|2024-10-15 01:39:40|44213.9|44193.9|44207.6|44187.6|44215.1|44195.1|44207.6|44187.6|4
1728956390000|2024-10-15 01:39:50|44206.3|44186.3|44206.3|44186.3|44207.6|44187.6|44205.1|44185.1|3
1728956400000|2024-10-15 01:40:00|44210.1|44190.1|44200.1|44180.1|44210.1|44190.1|44200.1|44180.1|8
1728956410000|2024-10-15 01:40:10|44198.9|44178.9|44191.4|44171.4|44201.3|44181.3|44190.1|44170.1|5
1728956420000|2024-10-15 01:40:20|44190.3|44170.3|44180.1|44160.1|44191.4|44171.4|44180.1|44160.1|7
1728956430000|2024-10-15 01:40:30|44177.6|44157.6|44170.1|44150.1|44180.1|44160.1|44170.1|44150.1|12
1728956440000|2024-10-15 01:40:40|44173.8|44153.8|44170.1|44150.1|44175.1|44155.1|44170.1|44150.1|5
1728956450000|2024-10-15 01:40:50|44172.6|44152.6|44155.1|44135.1|44172.6|44152.6|44155.1|44135.1|16
1728956460000|2024-10-15 01:41:00|44157.6|44137.6|44152.6|44132.6|44157.6|44137.6|44152.6|44132.6|8
1728956470000|2024-10-15 01:41:10|44151.3|44131.3|44152.6|44132.6|44152.6|44132.6|44150.1|44130.1|7
1728956480000|2024-10-15 01:41:20|44153.8|44133.8|44147.6|44127.6|44157.6|44137.6|44147.6|44127.6|8
1728956490000|2024-10-15 01:41:30|44145.1|44125.1|44145.1|44125.1|44146.5|44126.5|44145.1|44125.1|4
1728956500000|2024-10-15 01:41:40|44147.6|44127.6|44147.6|44127.6|44148.8|44128.8|44145.1|44125.1|5
1728956510000|2024-10-15 01:41:50|44150.1|44130.1|44152.6|44132.6|44155.1|44135.1|44150.1|44130.1|10
1728956520000|2024-10-15 01:42:00|44155.1|44135.1|44114|44094|44155.1|44135.1|44110.3|44090.3|52
1728956530000|2024-10-15 01:42:10|44116.5|44096.5|44124|44104|44124|44104|44114|44094|10
1728956540000|2024-10-15 01:42:20|44126.5|44106.5|44135.1|44115.1|44135.1|44115.1|44126.5|44106.5|7
1728956550000|2024-10-15 01:42:30|44136.5|44116.5|44134|44114|44140.1|44120.1|44134|44114|7
1728956560000|2024-10-15 01:42:40|44132.8|44112.8|44126.5|44106.5|44132.8|44112.8|44126.5|44106.5|1
1728956570000|2024-10-15 01:42:50|44121.5|44101.5|44124|44104|44124|44104|44121.5|44101.5|6
1728956580000|2024-10-15 01:43:00|44125.1|44105.1|44129|44109|44131.5|44111.5|44124|44104|4
1728956590000|2024-10-15 01:43:10|44130.1|44110.1|44142.6|44122.6|44142.6|44122.6|44130.1|44110.1|21
1728956600000|2024-10-15 01:43:20|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|44146.5|44126.5|6
1728956610000|2024-10-15 01:43:30|44147.6|44127.6|44146.5|44126.5|44147.6|44127.6|44146.5|44126.5|0
1728956620000|2024-10-15 01:43:40|44142.6|44122.6|44133.8|44113.8|44142.6|44122.6|44131.5|44111.5|3
1728956630000|2024-10-15 01:43:50|44132.6|44112.6|44131.3|44111.3|44135.1|44115.1|44130.1|44110.1|4
1728956640000|2024-10-15 01:44:00|44132.6|44112.6|44117.8|44097.8|44132.6|44112.6|44117.8|44097.8|8
1728956650000|2024-10-15 01:44:10|44116.6|44096.6|44136.3|44116.3|44136.3|44116.3|44116.6|44096.6|20
1728956660000|2024-10-15 01:44:20|44137.5|44117.5|44131.5|44111.5|44137.5|44117.5|44129|44109|7
1728956670000|2024-10-15 01:44:30|44132.6|44112.6|44130.1|44110.1|44132.6|44112.6|44130.1|44110.1|1
1728956680000|2024-10-15 01:44:40|44129|44109|44118.8|44098.8|44130.1|44110.1|44118.8|44098.8|52
1728956690000|2024-10-15 01:44:50|44116.1|44096.1|44113.8|44093.8|44116.1|44096.1|44109|44089|8
1728956700000|2024-10-15 01:45:00|44112.6|44092.6|44117.6|44097.6|44117.6|44097.6|44112.6|44092.6|4
1728956710000|2024-10-15 01:45:10|44118.8|44098.8|44118.8|44098.8|44120.1|44100.1|44118.8|44098.8|4
1728956720000|2024-10-15 01:45:20|44120|44100|44113.8|44093.8|44120|44100|44113.8|44093.8|2
1728956730000|2024-10-15 01:45:30|44115|44095|44121.3|44101.3|44121.3|44101.3|44113.8|44093.8|2
1728956740000|2024-10-15 01:45:40|44120|44100|44117.6|44097.6|44120|44100|44116.3|44096.3|5
1728956750000|2024-10-15 01:45:50|44118.8|44098.8|44128.8|44108.8|44131.3|44111.3|44118.8|44098.8|5
1728956760000|2024-10-15 01:46:00|44127.6|44107.6|44116.3|44096.3|44127.6|44107.6|44116.3|44096.3|0
1728956770000|2024-10-15 01:46:10|44117.5|44097.5|44113.8|44093.8|44117.5|44097.5|44113.8|44093.8|10
1728956780000|2024-10-15 01:46:20|44116.3|44096.3|44118.8|44098.8|44120.1|44100.1|44112.6|44092.6|7
1728956790000|2024-10-15 01:46:30|44117.6|44097.6|44120|44100|44122.5|44102.5|44117.6|44097.6|5
1728956800000|2024-10-15 01:46:40|44118.8|44098.8|44123.8|44103.8|44123.8|44103.8|44117.6|44097.6|3
1728956810000|2024-10-15 01:46:50|44132.6|44112.6|44147.6|44127.6|44147.6|44127.6|44131.5|44111.5|9
1728956820000|2024-10-15 01:47:00|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|44142.6|44122.6|7
1728956830000|2024-10-15 01:47:10|44148.8|44128.8|44142.6|44122.6|44155|44135|44139|44119|35
1728956840000|2024-10-15 01:47:20|44145|44125|44157.6|44137.6|44157.6|44137.6|44145|44125|8
1728956850000|2024-10-15 01:47:30|44158.8|44138.8|44162.6|44142.6|44163.8|44143.8|44158.8|44138.8|8
1728956860000|2024-10-15 01:47:40|44163.8|44143.8|44157.6|44137.6|44163.8|44143.8|44157.6|44137.6|3
1728956870000|2024-10-15 01:47:50|44156.5|44136.5|44157.6|44137.6|44157.6|44137.6|44155.1|44135.1|0
1728956880000|2024-10-15 01:48:00|44155.1|44135.1|44137.6|44117.6|44155.1|44135.1|44137.6|44117.6|9
1728956890000|2024-10-15 01:48:10|44140.1|44120.1|44146.5|44126.5|44146.5|44126.5|44140.1|44120.1|10
1728956900000|2024-10-15 01:48:20|44142.6|44122.6|44145.3|44125.3|44150.1|44130.1|44142.6|44122.6|10
1728956910000|2024-10-15 01:48:30|44142.6|44122.6|44133.8|44113.8|44142.6|44122.6|44133.8|44113.8|6
1728956920000|2024-10-15 01:48:40|44132.5|44112.5|44127.6|44107.6|44132.5|44112.5|44127.6|44107.6|3
1728956930000|2024-10-15 01:48:50|44128.8|44108.8|44138.8|44118.8|44141.3|44121.3|44128.8|44108.8|6
1728956940000|2024-10-15 01:49:00|44141.3|44121.3|44138.8|44118.8|44147.6|44127.6|44138.8|44118.8|2
1728956950000|2024-10-15 01:49:10|44140.1|44120.1|44148.8|44128.8|44148.8|44128.8|44140.1|44120.1|3
1728956960000|2024-10-15 01:49:20|44151.3|44131.3|44148.8|44128.8|44152.5|44132.5|44148.8|44128.8|3
1728956970000|2024-10-15 01:49:30|44147.6|44127.6|44141.5|44121.5|44147.6|44127.6|44138.8|44118.8|2
1728956980000|2024-10-15 01:49:40|44138.8|44118.8|44148.8|44128.8|44150.1|44130.1|44138.8|44118.8|22
1728956990000|2024-10-15 01:49:50|44147.5|44127.5|44146.5|44126.5|44147.5|44127.5|44145.1|44125.1|50
1728957000000|2024-10-15 01:50:00|44145.1|44125.1|44139|44119|44145.1|44125.1|44139|44119|0
1728957010000|2024-10-15 01:50:10|44140.1|44120.1|44153.8|44133.8|44153.8|44133.8|44140.1|44120.1|12
1728957020000|2024-10-15 01:50:20|44152.6|44132.6|44167.6|44147.6|44167.6|44147.6|44152.6|44132.6|3
1728957030000|2024-10-15 01:50:30|44171.5|44151.5|44175.1|44155.1|44175.1|44155.1|44171.5|44151.5|7
1728957040000|2024-10-15 01:50:40|44172.6|44152.6|44164|44144|44172.6|44152.6|44164|44144|12
1728957050000|2024-10-15 01:50:50|44162.8|44142.8|44166.5|44146.5|44166.5|44146.5|44162.8|44142.8|1
1728957060000|2024-10-15 01:51:00|44161.5|44141.5|44165.2|44145.2|44165.2|44145.2|44159|44139|3
1728957070000|2024-10-15 01:51:10|44164|44144|44177.7|44157.7|44177.7|44157.7|44164|44144|31
1728957080000|2024-10-15 01:51:20|44181.5|44161.5|44171.5|44151.5|44181.5|44161.5|44170.3|44150.3|3
1728957090000|2024-10-15 01:51:30|44167.8|44147.8|44171.5|44151.5|44171.5|44151.5|44166.5|44146.5|2
1728957100000|2024-10-15 01:51:40|44165.2|44145.2|44211.5|44191.5|44211.5|44191.5|44164|44144|24
1728957110000|2024-10-15 01:51:50|44213.8|44193.8|44219|44199|44220.2|44200.2|44213.8|44193.8|9
1728957120000|2024-10-15 01:52:00|44217.8|44197.8|44212.8|44192.8|44217.8|44197.8|44212.8|44192.8|4
1728957130000|2024-10-15 01:52:10|44211.5|44191.5|44207.8|44187.8|44211.5|44191.5|44207.8|44187.8|7
1728957140000|2024-10-15 01:52:20|44206.5|44186.5|44209|44189|44210.2|44190.2|44205.3|44185.3|2
1728957150000|2024-10-15 01:52:30|44210.2|44190.2|44211.5|44191.5|44211.5|44191.5|44210.2|44190.2|1
1728957160000|2024-10-15 01:52:40|44209.2|44189.2|44207.8|44187.8|44211.5|44191.5|44207.8|44187.8|1
1728957170000|2024-10-15 01:52:50|44206.5|44186.5|44205.2|44185.2|44206.5|44186.5|44204|44184|1
1728957180000|2024-10-15 01:53:00|44206.5|44186.5|44207.8|44187.8|44211.5|44191.5|44206.5|44186.5|2
1728957190000|2024-10-15 01:53:10|44210.2|44190.2|44213.8|44193.8|44213.8|44193.8|44207.8|44187.8|3
1728957200000|2024-10-15 01:53:20|44226.5|44206.5|44235.2|44215.2|44235.2|44215.2|44226.5|44206.5|15
1728957210000|2024-10-15 01:53:30|44237.7|44217.7|44246.5|44226.5|44247.7|44227.7|44237.7|44217.7|3
1728957220000|2024-10-15 01:53:40|44247.7|44227.7|44245|44225|44250.2|44230.2|44245|44225|16
1728957230000|2024-10-15 01:53:50|44243.8|44223.8|44253.8|44233.8|44256.2|44236.2|44240.2|44220.2|41
1728957240000|2024-10-15 01:54:00|44255|44235|44251.5|44231.5|44257.5|44237.5|44251.5|44231.5|1
1728957250000|2024-10-15 01:54:10|44247.7|44227.7|44240.2|44220.2|44247.7|44227.7|44240.2|44220.2|0
1728957260000|2024-10-15 01:54:20|44238.8|44218.8|44235|44215|44238.8|44218.8|44235|44215|0
1728957270000|2024-10-15 01:54:30|44232.5|44212.5|44226.3|44206.3|44233.8|44213.8|44226.3|44206.3|2
1728957280000|2024-10-15 01:54:40|44225.2|44205.2|44223.8|44203.8|44225.2|44205.2|44223.8|44203.8|6
1728957290000|2024-10-15 01:54:50|44222.7|44202.7|44222.5|44202.5|44223.8|44203.8|44221.3|44201.3|3
1728957300000|2024-10-15 01:55:00|44226.3|44206.3|44208.8|44188.8|44226.3|44206.3|44208.8|44188.8|16
1728957310000|2024-10-15 01:55:10|44207.7|44187.7|44208.8|44188.8|44208.8|44188.8|44206.3|44186.3|2
1728957320000|2024-10-15 01:55:20|44207.5|44187.5|44191.2|44171.2|44207.7|44187.7|44191.2|44171.2|0
1728957330000|2024-10-15 01:55:30|44193.8|44173.8|44193.8|44173.8|44193.8|44173.8|44190|44170|3
1728957340000|2024-10-15 01:55:40|44192.7|44172.7|44187.7|44167.7|44193.8|44173.8|44187.7|44167.7|1
1728957350000|2024-10-15 01:55:50|44188.8|44168.8|44181.5|44161.5|44188.8|44168.8|44181.5|44161.5|1
1728957360000|2024-10-15 01:56:00|44180.2|44160.2|44161.5|44141.5|44182.7|44162.7|44161.5|44141.5|4
1728957370000|2024-10-15 01:56:10|44159.2|44139.2|44157.7|44137.7|44162.7|44142.7|44157.7|44137.7|3
1728957380000|2024-10-15 01:56:20|44156.5|44136.5|44158.8|44138.8|44161.5|44141.5|44156.5|44136.5|3
1728957390000|2024-10-15 01:56:30|44160.2|44140.2|44154|44134|44161.5|44141.5|44154|44134|3
1728957400000|2024-10-15 01:56:40|44155.2|44135.2|44157.7|44137.7|44157.7|44137.7|44151.3|44131.3|1
1728957410000|2024-10-15 01:56:50|44160.2|44140.2|44157.7|44137.7|44160.2|44140.2|44153.8|44133.8|0
1728957420000|2024-10-15 01:57:00|44158.8|44138.8|44146.3|44126.3|44158.8|44138.8|44146.3|44126.3|0
1728957430000|2024-10-15 01:57:10|44147.5|44127.5|44143.8|44123.8|44148.8|44128.8|44142.7|44122.7|2
1728957440000|2024-10-15 01:57:20|44140.2|44120.2|44138.8|44118.8|44140.2|44120.2|44138.8|44118.8|1
1728957450000|2024-10-15 01:57:30|44137.7|44117.7|44134|44114|44137.7|44117.7|44134|44114|1
1728957460000|2024-10-15 01:57:40|44132.7|44112.7|44128.8|44108.8|44132.7|44112.7|44128.8|44108.8|16
1728957470000|2024-10-15 01:57:50|44127.7|44107.7|44118.8|44098.8|44127.7|44107.7|44117.5|44097.5|5
1728957480000|2024-10-15 01:58:00|44116.3|44096.3|44108.8|44088.8|44116.3|44096.3|44107.7|44087.7|30
1728957490000|2024-10-15 01:58:10|44107.7|44087.7|44116.5|44096.5|44116.5|44096.5|44107.7|44087.7|3
1728957500000|2024-10-15 01:58:20|44118.8|44098.8|44134|44114|44134|44114|44118.8|44098.8|4
1728957510000|2024-10-15 01:58:30|44132.7|44112.7|44138.8|44118.8|44138.8|44118.8|44132.7|44112.7|3
1728957520000|2024-10-15 01:58:40|44141.3|44121.3|44148.8|44128.8|44148.8|44128.8|44141.3|44121.3|3
1728957530000|2024-10-15 01:58:50|44150.2|44130.2|44150.2|44130.2|44157.5|44137.5|44150.2|44130.2|2
1728957540000|2024-10-15 01:59:00|44148.8|44128.8|44140.2|44120.2|44148.8|44128.8|44139|44119|6
1728957550000|2024-10-15 01:59:10|44138.8|44118.8|44145.2|44125.2|44145.2|44125.2|44135.2|44115.2|8
1728957560000|2024-10-15 01:59:20|44146.3|44126.3|44151.3|44131.3|44151.3|44131.3|44146.3|44126.3|4
1728957570000|2024-10-15 01:59:30|44156.3|44136.3|44163.8|44143.8|44163.8|44143.8|44156.3|44136.3|4
1728957580000|2024-10-15 01:59:40|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|2
1728957590000|2024-10-15 01:59:50|44163.8|44143.8|44157.7|44137.7|44163.8|44143.8|44156.5|44136.5|2
1728957600000|2024-10-15 02:00:00|44158.8|44138.8|44165.2|44145.2|44167.7|44147.7|44140.4|44120.4|22
1728957610000|2024-10-15 02:00:10|44164|44144|44161.5|44141.5|44164|44144|44161.5|44141.5|1
1728957620000|2024-10-15 02:00:20|44160.2|44140.2|44146.5|44126.5|44160.2|44140.2|44146.5|44126.5|7
1728957630000|2024-10-15 02:00:30|44145.4|44125.4|44146.3|44126.3|44146.3|44126.3|44139|44119|7
1728957640000|2024-10-15 02:00:40|44147.5|44127.5|44148.8|44128.8|44152.7|44132.7|44147.5|44127.5|0
1728957650000|2024-10-15 02:00:50|44148.9|44128.9|44150.2|44130.2|44151.5|44131.5|44148.9|44128.9|2
1728957660000|2024-10-15 02:01:00|44153.9|44133.9|44166.4|44146.4|44166.4|44146.4|44153.9|44133.9|2
1728957670000|2024-10-15 02:01:10|44165.2|44145.2|44171.5|44151.5|44171.5|44151.5|44163.9|44143.9|1
1728957680000|2024-10-15 02:01:20|44176.5|44156.5|44176.4|44156.4|44176.5|44156.5|44175.2|44155.2|3
1728957690000|2024-10-15 02:01:30|44177.7|44157.7|44182.7|44162.7|44182.7|44162.7|44177.7|44157.7|3
1728957700000|2024-10-15 02:01:40|44184|44164|44190.2|44170.2|44190.2|44170.2|44184|44164|4
1728957710000|2024-10-15 02:01:50|44191.4|44171.4|44196.5|44176.5|44196.5|44176.5|44191.4|44171.4|1
1728957720000|2024-10-15 02:02:00|44206.5|44186.5|44208.9|44188.9|44210.2|44190.2|44198.9|44178.9|6
1728957730000|2024-10-15 02:02:10|44211.5|44191.5|44212.7|44192.7|44220.2|44200.2|44211.5|44191.5|6
1728957740000|2024-10-15 02:02:20|44213.9|44193.9|44216.4|44196.4|44217.7|44197.7|44213.9|44193.9|3
1728957750000|2024-10-15 02:02:30|44217.7|44197.7|44228.9|44208.9|44228.9|44208.9|44212.7|44192.7|8
1728957760000|2024-10-15 02:02:40|44226.4|44206.4|44228.9|44208.9|44228.9|44208.9|44225.2|44205.2|4
1728957770000|2024-10-15 02:02:50|44230.2|44210.2|44230.2|44210.2|44232.7|44212.7|44230.2|44210.2|0
1728957780000|2024-10-15 02:03:00|44229|44209|44242.7|44222.7|44242.7|44222.7|44228.9|44208.9|6
1728957790000|2024-10-15 02:03:10|44241.5|44221.5|44245.2|44225.2|44245.2|44225.2|44241.5|44221.5|8
1728957800000|2024-10-15 02:03:20|44248.9|44228.9|44241.5|44221.5|44248.9|44228.9|44241.5|44221.5|0
1728957810000|2024-10-15 02:03:30|44242.7|44222.7|44245.2|44225.2|44245.2|44225.2|44232.7|44212.7|9
1728957820000|2024-10-15 02:03:40|44246.4|44226.4|44255.2|44235.2|44255.2|44235.2|44245.2|44225.2|3
1728957830000|2024-10-15 02:03:50|44256.5|44236.5|44247.7|44227.7|44258.9|44238.9|44247.7|44227.7|5
1728957840000|2024-10-15 02:04:00|44250.2|44230.2|44255.2|44235.2|44255.2|44235.2|44250.2|44230.2|6
1728957850000|2024-10-15 02:04:10|44256.5|44236.5|44255.2|44235.2|44260.2|44240.2|44255.2|44235.2|1
1728957860000|2024-10-15 02:04:20|44253.9|44233.9|44252.7|44232.7|44253.9|44233.9|44250.2|44230.2|11
1728957870000|2024-10-15 02:04:30|44250.2|44230.2|44262.7|44242.7|44262.7|44242.7|44250.2|44230.2|3
1728957880000|2024-10-15 02:04:40|44261.4|44241.4|44260.2|44240.2|44263.9|44243.9|44259|44239|6
1728957890000|2024-10-15 02:04:50|44261.4|44241.4|44265.2|44245.2|44266.4|44246.4|44261.4|44241.4|3
1728957900000|2024-10-15 02:05:00|44263.9|44243.9|44271.4|44251.4|44271.4|44251.4|44262.7|44242.7|4
1728957910000|2024-10-15 02:05:10|44270|44250|44268.9|44248.9|44271.4|44251.4|44268.9|44248.9|1
1728957920000|2024-10-15 02:05:20|44270.2|44250.2|44264|44244|44270.2|44250.2|44264|44244|0
1728957930000|2024-10-15 02:05:30|44262.7|44242.7|44266.4|44246.4|44266.4|44246.4|44255.2|44235.2|9
1728957940000|2024-10-15 02:05:40|44268.9|44248.9|44272.7|44252.7|44272.7|44252.7|44268.9|44248.9|31
1728957950000|2024-10-15 02:05:50|44278.9|44258.9|44276.5|44256.5|44278.9|44258.9|44276.5|44256.5|4
1728957960000|2024-10-15 02:06:00|44271.5|44251.5|44267.9|44247.9|44271.5|44251.5|44266.7|44246.7|7
1728957970000|2024-10-15 02:06:10|44265.4|44245.4|44262.7|44242.7|44267.9|44247.9|44262.7|44242.7|5
1728957980000|2024-10-15 02:06:20|44260.4|44240.4|44261.5|44241.5|44264|44244|44260.2|44240.2|4
1728957990000|2024-10-15 02:06:30|44257.9|44237.9|44251.7|44231.7|44259|44239|44251.7|44231.7|5
1728958000000|2024-10-15 02:06:40|44250.5|44230.5|44244.2|44224.2|44250.5|44230.5|44241.7|44221.7|0
1728958010000|2024-10-15 02:06:50|44244|44224|44255.2|44235.2|44256.5|44236.5|44244|44224|4
1728958020000|2024-10-15 02:07:00|44256.5|44236.5|44246.5|44226.5|44256.5|44236.5|44246.5|44226.5|7
1728958030000|2024-10-15 02:07:10|44245.4|44225.4|44247.9|44227.9|44247.9|44227.9|44244|44224|4
1728958040000|2024-10-15 02:07:20|44249|44229|44256.5|44236.5|44256.5|44236.5|44249|44229|1
1728958050000|2024-10-15 02:07:30|44254|44234|44259|44239|44259|44239|44254|44234|5
1728958060000|2024-10-15 02:07:40|44257.9|44237.9|44255.4|44235.4|44257.9|44237.9|44255.4|44235.4|2
1728958070000|2024-10-15 02:07:50|44257.9|44237.9|44262.9|44242.9|44262.9|44242.9|44257.9|44237.9|8
1728958080000|2024-10-15 02:08:00|44264|44244|44261.5|44241.5|44266.5|44246.5|44261.5|44241.5|6
1728958090000|2024-10-15 02:08:10|44262.7|44242.7|44261.5|44241.5|44262.7|44242.7|44261.5|44241.5|2
1728958100000|2024-10-15 02:08:20|44262.7|44242.7|44265.2|44245.2|44266.4|44246.4|44261.5|44241.5|0
1728958110000|2024-10-15 02:08:30|44262.7|44242.7|44259.2|44239.2|44262.7|44242.7|44259.2|44239.2|1
1728958120000|2024-10-15 02:08:40|44257.9|44237.9|44256.5|44236.5|44259|44239|44255.4|44235.4|2
1728958130000|2024-10-15 02:08:50|44260.2|44240.2|44262.9|44242.9|44264|44244|44260.2|44240.2|2
1728958140000|2024-10-15 02:09:00|44265.2|44245.2|44257.9|44237.9|44266.5|44246.5|44257.9|44237.9|3
1728958150000|2024-10-15 02:09:10|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|0
1728958160000|2024-10-15 02:09:20|44245.4|44225.4|44254|44234|44254|44234|44245.4|44225.4|1
1728958170000|2024-10-15 02:09:30|44256.5|44236.5|44262.9|44242.9|44266.5|44246.5|44256.5|44236.5|0
1728958180000|2024-10-15 02:09:40|44264|44244|44260.4|44240.4|44264|44244|44260.4|44240.4|1
1728958190000|2024-10-15 02:09:50|44257.9|44237.9|44247.9|44227.9|44257.9|44237.9|44247.9|44227.9|2
1728958200000|2024-10-15 02:10:00|44246.7|44226.7|44231.6|44211.6|44246.7|44226.7|44225.4|44205.4|13
1728958210000|2024-10-15 02:10:10|44230.2|44210.2|44226.6|44206.6|44230.2|44210.2|44226.6|44206.6|5
1728958220000|2024-10-15 02:10:20|44227.7|44207.7|44232.7|44212.7|44233.9|44213.9|44226.6|44206.6|4
1728958230000|2024-10-15 02:10:30|44235.2|44215.2|44231.6|44211.6|44235.2|44215.2|44229.1|44209.1|0
1728958240000|2024-10-15 02:10:40|44229.2|44209.2|44224.2|44204.2|44231.6|44211.6|44224.2|44204.2|0
1728958250000|2024-10-15 02:10:50|44225.6|44205.6|44230.2|44210.2|44230.2|44210.2|44224.2|44204.2|0
1728958260000|2024-10-15 02:11:00|44231.6|44211.6|44240.2|44220.2|44240.2|44220.2|44231.6|44211.6|3
1728958270000|2024-10-15 02:11:10|44241.4|44221.4|44245.2|44225.2|44245.2|44225.2|44241.4|44221.4|5
1728958280000|2024-10-15 02:11:20|44246.4|44226.4|44247.7|44227.7|44247.7|44227.7|44245.2|44225.2|2
1728958290000|2024-10-15 02:11:30|44248.9|44228.9|44254.1|44234.1|44257.7|44237.7|44247.7|44227.7|2
1728958300000|2024-10-15 02:11:40|44252.9|44232.9|44252.9|44232.9|44254.1|44234.1|44249.2|44229.2|1
1728958310000|2024-10-15 02:11:50|44251.7|44231.7|44237.9|44217.9|44251.7|44231.7|44237.9|44217.9|3
1728958320000|2024-10-15 02:12:00|44239.1|44219.1|44245.2|44225.2|44248.9|44228.9|44239.1|44219.1|5
1728958330000|2024-10-15 02:12:10|44246.4|44226.4|44250.2|44230.2|44250.2|44230.2|44246.4|44226.4|1
1728958340000|2024-10-15 02:12:20|44251.6|44231.6|44251.6|44231.6|44252.7|44232.7|44251.6|44231.6|3
1728958350000|2024-10-15 02:12:30|44250.4|44230.4|44242.9|44222.9|44250.4|44230.4|44241.7|44221.7|4
1728958360000|2024-10-15 02:12:40|44240.4|44220.4|44239.2|44219.2|44242.9|44222.9|44239.2|44219.2|2
1728958370000|2024-10-15 02:12:50|44240.4|44220.4|44257.9|44237.9|44257.9|44237.9|44240.4|44220.4|8
1728958380000|2024-10-15 02:13:00|44255.4|44235.4|44244.2|44224.2|44255.4|44235.4|44244.2|44224.2|1
1728958390000|2024-10-15 02:13:10|44241.7|44221.7|44240.4|44220.4|44241.7|44221.7|44234.2|44214.2|1
1728958400000|2024-10-15 02:13:20|44241.6|44221.6|44242.9|44222.9|44245.4|44225.4|44241.6|44221.6|1
1728958410000|2024-10-15 02:13:30|44240.4|44220.4|44242.9|44222.9|44244.2|44224.2|44240.4|44220.4|1
1728958420000|2024-10-15 02:13:40|44244.1|44224.1|44245.4|44225.4|44245.4|44225.4|44241.6|44221.6|1
1728958430000|2024-10-15 02:13:50|44244.1|44224.1|44235.6|44215.6|44244.1|44224.1|44235.6|44215.6|8
1728958440000|2024-10-15 02:14:00|44237.9|44217.9|44236.7|44216.7|44239.2|44219.2|44234.2|44214.2|2
1728958450000|2024-10-15 02:14:10|44238.1|44218.1|44244.1|44224.1|44246.6|44226.6|44238.1|44218.1|1
1728958460000|2024-10-15 02:14:20|44242.9|44222.9|44245.4|44225.4|44247.9|44227.9|44242.9|44222.9|2
1728958470000|2024-10-15 02:14:30|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|44244.2|44224.2|0
1728958480000|2024-10-15 02:14:40|44246.7|44226.7|44246.6|44226.6|44247.9|44227.9|44244.2|44224.2|1
1728958490000|2024-10-15 02:14:50|44247.9|44227.9|44254.1|44234.1|44254.1|44234.1|44247.9|44227.9|3
1728958500000|2024-10-15 02:15:00|44251.6|44231.6|44254.1|44234.1|44256.6|44236.6|44251.6|44231.6|0
1728958510000|2024-10-15 02:15:10|44256.6|44236.6|44264.1|44244.1|44264.1|44244.1|44254.1|44234.1|3
1728958520000|2024-10-15 02:15:20|44267.7|44247.7|44269.1|44249.1|44269.1|44249.1|44267.7|44247.7|1
1728958530000|2024-10-15 02:15:30|44270.2|44250.2|44271.6|44251.6|44271.6|44251.6|44270.2|44250.2|4
1728958540000|2024-10-15 02:15:40|44270.4|44250.4|44267.9|44247.9|44270.4|44250.4|44267.9|44247.9|1
1728958550000|2024-10-15 02:15:50|44271.6|44251.6|44267.9|44247.9|44271.6|44251.6|44267.9|44247.9|1
1728958560000|2024-10-15 02:16:00|44266.7|44246.7|44250.4|44230.4|44266.7|44246.7|44250.4|44230.4|4
1728958570000|2024-10-15 02:16:10|44249.2|44229.2|44250.4|44230.4|44250.4|44230.4|44249.2|44229.2|0
1728958590000|2024-10-15 02:16:30|||||||||2
1728958600000|2024-10-15 02:16:40|44252.7|44232.7|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|0
1728958620000|2024-10-15 02:17:00|44250.4|44230.4|44241.7|44221.7|44250.4|44230.4|44241.7|44221.7|0
1728958630000|2024-10-15 02:17:10|44239.2|44219.2|44235.4|44215.4|44239.2|44219.2|44235.4|44215.4|2
1728958640000|2024-10-15 02:17:20|44236.6|44216.6|44236.6|44216.6|44238.9|44218.9|44236.6|44216.6|2
1728958650000|2024-10-15 02:17:30|44237.7|44217.7|44239.1|44219.1|44241.6|44221.6|44236.6|44216.6|0
1728958660000|2024-10-15 02:17:40|44236.6|44216.6|44235.4|44215.4|44236.6|44216.6|44235.4|44215.4|0
1728958670000|2024-10-15 02:17:50|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|0
1728958680000|2024-10-15 02:18:00|44237.9|44217.9|44239.1|44219.1|44239.1|44219.1|44237.9|44217.9|1
1728958690000|2024-10-15 02:18:10|44242.7|44222.7|44246.6|44226.6|44246.6|44226.6|44242.7|44222.7|1
1728958710000|2024-10-15 02:18:30|44247.7|44227.7|44242.9|44222.9|44247.9|44227.9|44242.9|44222.9|3
1728958720000|2024-10-15 02:18:40|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|0
1728958750000|2024-10-15 02:19:10|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|44240.4|44220.4|0
1728958760000|2024-10-15 02:19:20|44241.6|44221.6|44235.4|44215.4|44241.6|44221.6|44235.4|44215.4|3
1728958770000|2024-10-15 02:19:30|44231.6|44211.6|44232.7|44212.7|44232.7|44212.7|44227.9|44207.9|0
1728958780000|2024-10-15 02:19:40|44231.6|44211.6|44231.6|44211.6|44235.2|44215.2|44231.6|44211.6|1
1728958790000|2024-10-15 02:19:50|44229.3|44209.3|44226.6|44206.6|44229.3|44209.3|44226.6|44206.6|3
1728958800000|2024-10-15 02:20:00|44229.1|44209.1|44241.6|44221.6|44241.6|44221.6|44229.1|44209.1|2
1728958810000|2024-10-15 02:20:10|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|0
1728958820000|2024-10-15 02:20:20|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44236.6|44216.6|1
1728958830000|2024-10-15 02:20:30|44245.4|44225.4|44250.3|44230.3|44250.3|44230.3|44245.4|44225.4|0
1728958840000|2024-10-15 02:20:40|44251.6|44231.6|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|1
1728958850000|2024-10-15 02:20:50|44257.9|44237.9|44261.6|44241.6|44261.6|44241.6|44257.9|44237.9|0
1728958860000|2024-10-15 02:21:00|44262.8|44242.8|44266.6|44246.6|44266.6|44246.6|44261.6|44241.6|2
1728958870000|2024-10-15 02:21:10|44269.1|44249.1|44276.6|44256.6|44276.6|44256.6|44269.1|44249.1|4
1728958880000|2024-10-15 02:21:20|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44271.6|44251.6|1
1728958890000|2024-10-15 02:21:30|44271.6|44251.6|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|5
1728958900000|2024-10-15 02:21:40|44270.4|44250.4|44271.6|44251.6|44271.6|44251.6|44270.4|44250.4|1
1728958910000|2024-10-15 02:21:50|44269.3|44249.3|44274.3|44254.3|44274.3|44254.3|44269.3|44249.3|1
1728958920000|2024-10-15 02:22:00|44275.4|44255.4|44275.4|44255.4|44275.4|44255.4|44274.3|44254.3|2
1728958930000|2024-10-15 02:22:10|44274.3|44254.3|44274.3|44254.3|44277.9|44257.9|44274.3|44254.3|1
1728958940000|2024-10-15 02:22:20|44275.4|44255.4|44279.3|44259.3|44279.3|44259.3|44275.4|44255.4|2
1728958950000|2024-10-15 02:22:30|44276.8|44256.8|44275.4|44255.4|44279.3|44259.3|44275.4|44255.4|1
1728958960000|2024-10-15 02:22:40|44276.8|44256.8|44274.3|44254.3|44279.3|44259.3|44274.3|44254.3|1
1728958970000|2024-10-15 02:22:50|44275.6|44255.6|44276.8|44256.8|44276.8|44256.8|44275.6|44255.6|1
1728958980000|2024-10-15 02:23:00|44275.6|44255.6|44274.3|44254.3|44275.6|44255.6|44274.3|44254.3|2
1728958990000|2024-10-15 02:23:10|44276.8|44256.8|44295.6|44275.6|44295.6|44275.6|44276.8|44256.8|15
1728959000000|2024-10-15 02:23:20|44296.8|44276.8|44295.6|44275.6|44299.3|44279.3|44295.6|44275.6|2
1728959010000|2024-10-15 02:23:30|44288.1|44268.1|44285.6|44265.6|44288.1|44268.1|44285.6|44265.6|6
1728959020000|2024-10-15 02:23:40|44281.8|44261.8|44275.6|44255.6|44281.8|44261.8|44275.6|44255.6|1
1728959030000|2024-10-15 02:23:50|44274.3|44254.3|44270.6|44250.6|44275.6|44255.6|44270.6|44250.6|0
1728959040000|2024-10-15 02:24:00|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|2
1728959060000|2024-10-15 02:24:20|44273.1|44253.1|44270.6|44250.6|44275.6|44255.6|44270.6|44250.6|4
1728959070000|2024-10-15 02:24:30|44269.3|44249.3|44269.3|44249.3|44271.8|44251.8|44269.3|44249.3|13
1728959080000|2024-10-15 02:24:40|44266.8|44246.8|44265.6|44245.6|44266.8|44246.8|44265.6|44245.6|0
1728959090000|2024-10-15 02:24:50|44264.3|44244.3|44260.6|44240.6|44264.3|44244.3|44259.3|44239.3|1
1728959100000|2024-10-15 02:25:00|44259.3|44239.3|44256.8|44236.8|44259.3|44239.3|44256.8|44236.8|2
1728959110000|2024-10-15 02:25:10|44255.6|44235.6|44240.6|44220.6|44255.6|44235.6|44240.6|44220.6|1
1728959120000|2024-10-15 02:25:20|44241.8|44221.8|44245.6|44225.6|44245.6|44225.6|44241.8|44221.8|1
1728959130000|2024-10-15 02:25:30|44246.9|44226.9|44249.3|44229.3|44249.3|44229.3|44245.6|44225.6|0
1728959140000|2024-10-15 02:25:40|44245.6|44225.6|44249.3|44229.3|44249.3|44229.3|44245.6|44225.6|2
1728959150000|2024-10-15 02:25:50|44246.8|44226.8|44249.3|44229.3|44249.3|44229.3|44246.8|44226.8|1
1728959160000|2024-10-15 02:26:00|44250.4|44230.4|44254.4|44234.4|44255.6|44235.6|44250.4|44230.4|4
1728959170000|2024-10-15 02:26:10|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|0
1728959190000|2024-10-15 02:26:30|44250.6|44230.6|44249.3|44229.3|44251.8|44231.8|44249.3|44229.3|1
1728959200000|2024-10-15 02:26:40|44250.6|44230.6|44251.8|44231.8|44251.8|44231.8|44250.6|44230.6|0
1728959210000|2024-10-15 02:26:50|44252.9|44232.9|44264.3|44244.3|44264.3|44244.3|44252.9|44232.9|13
1728959220000|2024-10-15 02:27:00|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|0
1728959240000|2024-10-15 02:27:20|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|1
1728959250000|2024-10-15 02:27:30|44265.6|44245.6|44266.8|44246.8|44266.8|44246.8|44265.6|44245.6|0
1728959260000|2024-10-15 02:27:40|44265.6|44245.6|44264.3|44244.3|44265.6|44245.6|44264.3|44244.3|2
1728959270000|2024-10-15 02:27:50|44262.9|44242.9|44261.8|44241.8|44262.9|44242.9|44259.3|44239.3|1
1728959280000|2024-10-15 02:28:00|44260.6|44240.6|44260.6|44240.6|44264.3|44244.3|44260.6|44240.6|1
1728959290000|2024-10-15 02:28:10|44259.3|44239.3|44258.1|44238.1|44259.3|44239.3|44258.1|44238.1|0
1728959300000|2024-10-15 02:28:20|44260.6|44240.6|44254.3|44234.3|44260.6|44240.6|44254.3|44234.3|1
1728959310000|2024-10-15 02:28:30|44256.8|44236.8|44251.8|44231.8|44256.8|44236.8|44251.8|44231.8|1
1728959330000|2024-10-15 02:28:50|44250.4|44230.4|44249.3|44229.3|44250.4|44230.4|44249.3|44229.3|2
1728959340000|2024-10-15 02:29:00|44250.6|44230.6|44249.3|44229.3|44250.6|44230.6|44249.3|44229.3|0
1728959350000|2024-10-15 02:29:10|44247|44227|44250.6|44230.6|44250.6|44230.6|44245.6|44225.6|0
1728959360000|2024-10-15 02:29:20|44249.3|44229.3|44250.6|44230.6|44250.6|44230.6|44249.3|44229.3|0
1728959370000|2024-10-15 02:29:30|44251.8|44231.8|44255.6|44235.6|44255.6|44235.6|44251.8|44231.8|0
1728959380000|2024-10-15 02:29:40|44258.1|44238.1|44255.6|44235.6|44258.1|44238.1|44255.6|44235.6|0
1728959390000|2024-10-15 02:29:50|44258.1|44238.1|44250.6|44230.6|44260.6|44240.6|44250.6|44230.6|4
1728959400000|2024-10-15 02:30:00|44251.8|44231.8|44290.6|44270.6|44292|44272|44251.8|44231.8|6
1728959410000|2024-10-15 02:30:10|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44285.6|44265.6|0
1728959420000|2024-10-15 02:30:20|44290.5|44270.5|44303.1|44283.1|44305.6|44285.6|44290.5|44270.5|0
1728959430000|2024-10-15 02:30:30|44304.3|44284.3|44289.3|44269.3|44304.3|44284.3|44289.3|44269.3|0
1728959440000|2024-10-15 02:30:40|44288|44268|44285.6|44265.6|44288|44268|44285.6|44265.6|0
1728959450000|2024-10-15 02:30:50|44284.3|44264.3|44288|44268|44288|44268|44284.3|44264.3|3
1728959460000|2024-10-15 02:31:00|44289.3|44269.3|44300.5|44280.5|44303.1|44283.1|44289.3|44269.3|3
1728959470000|2024-10-15 02:31:10|44296.8|44276.8|44289.3|44269.3|44296.8|44276.8|44289.3|44269.3|4
1728959480000|2024-10-15 02:31:20|||||||||2
1728959490000|2024-10-15 02:31:30|44291.8|44271.8|44281.8|44261.8|44291.8|44271.8|44280.6|44260.6|10
1728959500000|2024-10-15 02:31:40|44280.5|44260.5|44280.5|44260.5|44280.5|44260.5|44280.5|44260.5|0
1728959510000|2024-10-15 02:31:50|44281.8|44261.8|44284.3|44264.3|44284.3|44264.3|44281.8|44261.8|0
1728959520000|2024-10-15 02:32:00|44283.1|44263.1|44280.5|44260.5|44283.1|44263.1|44280.5|44260.5|0
1728959530000|2024-10-15 02:32:10|44283|44263|44290.6|44270.6|44290.6|44270.6|44283|44263|2
1728959540000|2024-10-15 02:32:20|44289.3|44269.3|44289.3|44269.3|44293|44273|44289.3|44269.3|1
1728959550000|2024-10-15 02:32:30|44288.1|44268.1|44278|44258|44288.1|44268.1|44278|44258|1
1728959560000|2024-10-15 02:32:40|44278.1|44258.1|44275.6|44255.6|44278.1|44258.1|44275.6|44255.6|0
1728959570000|2024-10-15 02:32:50|44274.3|44254.3|44265.6|44245.6|44274.3|44254.3|44265.6|44245.6|1
1728959580000|2024-10-15 02:33:00|44266.8|44246.8|44249.3|44229.3|44269.3|44249.3|44249.3|44229.3|0
1728959590000|2024-10-15 02:33:10|44245.6|44225.6|44249.3|44229.3|44249.3|44229.3|44245.6|44225.6|2
1728959600000|2024-10-15 02:33:20|44250.6|44230.6|44256.8|44236.8|44256.8|44236.8|44250.6|44230.6|0
1728959610000|2024-10-15 02:33:30|44258.1|44238.1|44249.3|44229.3|44258.1|44238.1|44249.3|44229.3|3
1728959620000|2024-10-15 02:33:40|44248|44228|44246.8|44226.8|44248|44228|44246.8|44226.8|0
1728959630000|2024-10-15 02:33:50|44248.1|44228.1|44254.3|44234.3|44254.3|44234.3|44248.1|44228.1|1
1728959640000|2024-10-15 02:34:00|44255.5|44235.5|44254.3|44234.3|44259.3|44239.3|44254.3|44234.3|1
1728959650000|2024-10-15 02:34:10|44251.8|44231.8|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|0
1728959660000|2024-10-15 02:34:20|44253.1|44233.1|44264.3|44244.3|44266.6|44246.6|44250.6|44230.6|0
1728959670000|2024-10-15 02:34:30|44265.6|44245.6|44264.3|44244.3|44269.3|44249.3|44264.3|44244.3|0
1728959680000|2024-10-15 02:34:40|44261.8|44241.8|44256.8|44236.8|44261.8|44241.8|44256.8|44236.8|0
1728959690000|2024-10-15 02:34:50|44258.1|44238.1|44261.8|44241.8|44264.3|44244.3|44256.8|44236.8|1
1728959700000|2024-10-15 02:35:00|44260.6|44240.6|44249.3|44229.3|44260.6|44240.6|44246.8|44226.8|3
1728959710000|2024-10-15 02:35:10|44248.1|44228.1|44249.3|44229.3|44249.3|44229.3|44244.3|44224.3|0
1728959720000|2024-10-15 02:35:20|44250.6|44230.6|44251.8|44231.8|44251.8|44231.8|44250.6|44230.6|0
1728959730000|2024-10-15 02:35:30|44249.3|44229.3|44250.6|44230.6|44250.6|44230.6|44248.1|44228.1|0
1728959740000|2024-10-15 02:35:40|44251.8|44231.8|44254.3|44234.3|44254.3|44234.3|44251.8|44231.8|3
1728959750000|2024-10-15 02:35:50|44256.8|44236.8|44258|44238|44258|44238|44254.3|44234.3|0
1728959760000|2024-10-15 02:36:00|44255.6|44235.6|44265.6|44245.6|44265.6|44245.6|44254.3|44234.3|2
1728959770000|2024-10-15 02:36:10|44264.3|44244.3|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|0
1728959780000|2024-10-15 02:36:20|44263.1|44243.1|44259.3|44239.3|44263.1|44243.1|44259.3|44239.3|1
1728959790000|2024-10-15 02:36:30|44258.1|44238.1|44255.6|44235.6|44258.1|44238.1|44253.1|44233.1|0
1728959800000|2024-10-15 02:36:40|44254.5|44234.5|44254.3|44234.3|44255.6|44235.6|44254.3|44234.3|0
1728959810000|2024-10-15 02:36:50|44258|44238|44254.3|44234.3|44259.3|44239.3|44254.3|44234.3|0
1728959820000|2024-10-15 02:37:00|44256.8|44236.8|44266.8|44246.8|44266.8|44246.8|44256.8|44236.8|3
1728959830000|2024-10-15 02:37:10|44268.1|44248.1|44270.6|44250.6|44270.6|44250.6|44268.1|44248.1|0
1728959840000|2024-10-15 02:37:20|44269.3|44249.3|44260.6|44240.6|44269.3|44249.3|44260.6|44240.6|1
1728959850000|2024-10-15 02:37:30|44259.3|44239.3|44264.3|44244.3|44264.3|44244.3|44259.3|44239.3|0
1728959860000|2024-10-15 02:37:40|44263.1|44243.1|44260.6|44240.6|44263.1|44243.1|44259.3|44239.3|0
1728959870000|2024-10-15 02:37:50|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|44259.3|44239.3|0
1728959880000|2024-10-15 02:38:00|44259.3|44239.3|44254.3|44234.3|44259.3|44239.3|44254.3|44234.3|0
1728959890000|2024-10-15 02:38:10|44251.8|44231.8|44255.7|44235.7|44255.7|44235.7|44251.8|44231.8|0
1728959900000|2024-10-15 02:38:20|44259.3|44239.3|44255.7|44235.7|44259.3|44239.3|44255.7|44235.7|2
1728959910000|2024-10-15 02:38:30|44254.3|44234.3|44255.7|44235.7|44258.2|44238.2|44254.3|44234.3|0
1728959920000|2024-10-15 02:38:40|44254.3|44234.3|44255.7|44235.7|44258.2|44238.2|44254.3|44234.3|0
1728959930000|2024-10-15 02:38:50|44254.3|44234.3|44248.2|44228.2|44254.3|44234.3|44247|44227|0
1728959940000|2024-10-15 02:39:00|44249.5|44229.5|44245.7|44225.7|44250.7|44230.7|44245.7|44225.7|1
1728959950000|2024-10-15 02:39:10|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|0
1728959960000|2024-10-15 02:39:20|44245.7|44225.7|44244.3|44224.3|44245.7|44225.7|44244.3|44224.3|1
1728959970000|2024-10-15 02:39:30|44245.7|44225.7|44254.3|44234.3|44254.3|44234.3|44245.7|44225.7|0
1728959980000|2024-10-15 02:39:40|44255.7|44235.7|44250.7|44230.7|44255.7|44235.7|44250.7|44230.7|0
1728959990000|2024-10-15 02:39:50|44248.2|44228.2|44249.3|44229.3|44249.3|44229.3|44244.3|44224.3|6
1728960000000|2024-10-15 02:40:00|44250.7|44230.7|44251.8|44231.8|44251.8|44231.8|44250.7|44230.7|0
1728960010000|2024-10-15 02:40:10|44253|44233|44251.8|44231.8|44254.3|44234.3|44251.8|44231.8|0
1728960020000|2024-10-15 02:40:20|44250.7|44230.7|44246.8|44226.8|44250.7|44230.7|44246.8|44226.8|32
1728960030000|2024-10-15 02:40:30|44245.7|44225.7|44239.3|44219.3|44245.7|44225.7|44239.3|44219.3|1
1728960040000|2024-10-15 02:40:40|44240.7|44220.7|44240.7|44220.7|44243|44223|44238|44218|9
1728960050000|2024-10-15 02:40:50|44242|44222|44240.7|44220.7|44242|44222|44240.7|44220.7|0
1728960060000|2024-10-15 02:41:00|44242|44222|44245.7|44225.7|44248|44228|44242|44222|2
1728960070000|2024-10-15 02:41:10|44244.3|44224.3|44248|44228|44248|44228|44244.3|44224.3|1
1728960080000|2024-10-15 02:41:20|44246.8|44226.8|44245.5|44225.5|44248|44228|44244.3|44224.3|0
1728960090000|2024-10-15 02:41:30|44244.3|44224.3|44245.7|44225.7|44245.7|44225.7|44244.3|44224.3|1
1728960100000|2024-10-15 02:41:40|44246.8|44226.8|44248.2|44228.2|44249.5|44229.5|44245.7|44225.7|1
1728960110000|2024-10-15 02:41:50|44245.7|44225.7|44241.7|44221.7|44248.2|44228.2|44241.7|44221.7|1
1728960120000|2024-10-15 02:42:00|44243|44223|44221.8|44201.8|44243|44223|44221.8|44201.8|14
1728960130000|2024-10-15 02:42:10|44220.7|44200.7|44214.3|44194.3|44220.7|44200.7|44214.3|44194.3|2
1728960140000|2024-10-15 02:42:20|44213|44193|44200.7|44180.7|44213|44193|44200.7|44180.7|5
1728960150000|2024-10-15 02:42:30|44199.3|44179.3|44194.3|44174.3|44199.3|44179.3|44191.8|44171.8|3
1728960160000|2024-10-15 02:42:40|44198|44178|44194.3|44174.3|44199.3|44179.3|44194.3|44174.3|2
1728960170000|2024-10-15 02:42:50|44191.8|44171.8|44193|44173|44193|44173|44191.8|44171.8|0
1728960180000|2024-10-15 02:43:00|44191.8|44171.8|44165.7|44145.7|44191.8|44171.8|44159.3|44139.3|26
1728960190000|2024-10-15 02:43:10|44164.3|44144.3|44176.8|44156.8|44176.8|44156.8|44164.3|44144.3|58
1728960200000|2024-10-15 02:43:20|44163|44143|44166.7|44146.7|44166.7|44146.7|44160.5|44140.5|27
1728960210000|2024-10-15 02:43:30|44165.3|44145.3|44165.3|44145.3|44167.8|44147.8|44165.3|44145.3|3
1728960220000|2024-10-15 02:43:40|44167.8|44147.8|44174.2|44154.2|44174.2|44154.2|44167.8|44147.8|4
1728960230000|2024-10-15 02:43:50|44172.8|44152.8|44160.3|44140.3|44174.2|44154.2|44160.3|44140.3|4
1728960240000|2024-10-15 02:44:00|44159.2|44139.2|44155.3|44135.3|44160.3|44140.3|44155.3|44135.3|2
1728960250000|2024-10-15 02:44:10|44156.7|44136.7|44161.7|44141.7|44161.7|44141.7|44155.3|44135.3|0
1728960270000|2024-10-15 02:44:30|44165.3|44145.3|44158|44138|44169|44149|44158|44138|30
1728960280000|2024-10-15 02:44:40|44160.5|44140.5|44161.7|44141.7|44162.8|44142.8|44160.5|44140.5|3
1728960290000|2024-10-15 02:44:50|44160.5|44140.5|44149.2|44129.2|44160.5|44140.5|44149.2|44129.2|9
1728960300000|2024-10-15 02:45:00|44150.3|44130.3|44146.7|44126.7|44150.3|44130.3|44146.7|44126.7|6
1728960310000|2024-10-15 02:45:10|44149.2|44129.2|44142.8|44122.8|44150.3|44130.3|44142.8|44122.8|4
1728960320000|2024-10-15 02:45:20|44144|44124|44143|44123|44146.7|44126.7|44141.8|44121.8|2
1728960330000|2024-10-15 02:45:30|44144.2|44124.2|44151.7|44131.7|44151.7|44131.7|44144.2|44124.2|1
1728960340000|2024-10-15 02:45:40|44155.3|44135.3|44158|44138|44160.3|44140.3|44155.3|44135.3|9
1728960350000|2024-10-15 02:45:50|44156.7|44136.7|44156.7|44136.7|44160.3|44140.3|44156.7|44136.7|3
1728960360000|2024-10-15 02:46:00|44155.5|44135.5|44149.2|44129.2|44155.5|44135.5|44146.7|44126.7|7
1728960370000|2024-10-15 02:46:10|44148|44128|44139|44119|44148|44128|44136.7|44116.7|8
1728960380000|2024-10-15 02:46:20|44139.2|44119.2|44127.8|44107.8|44140.3|44120.3|44127.8|44107.8|4
1728960390000|2024-10-15 02:46:30|44129.2|44109.2|44120.5|44100.5|44129.2|44109.2|44115.3|44095.3|8
1728960400000|2024-10-15 02:46:40|44119.3|44099.3|44124.2|44104.2|44125.3|44105.3|44119.3|44099.3|15
1728960410000|2024-10-15 02:46:50|44125.3|44105.3|44126.7|44106.7|44129|44109|44125.3|44105.3|4
1728960420000|2024-10-15 02:47:00|44125.5|44105.5|44125.3|44105.3|44125.5|44105.5|44118|44098|6
1728960430000|2024-10-15 02:47:10|44124.2|44104.2|44123|44103|44124.2|44104.2|44120.5|44100.5|1
1728960450000|2024-10-15 02:47:30|44124.3|44104.3|44125.5|44105.5|44125.5|44105.5|44121.7|44101.7|0
1728960460000|2024-10-15 02:47:40|44126.7|44106.7|44126.7|44106.7|44128|44108|44125.5|44105.5|0
1728960470000|2024-10-15 02:47:50|44125.5|44105.5|44126.7|44106.7|44126.7|44106.7|44125.5|44105.5|1
1728960480000|2024-10-15 02:48:00|44124.4|44104.4|44121.9|44101.9|44124.4|44104.4|44120.7|44100.7|1
1728960490000|2024-10-15 02:48:10|44124.4|44104.4|44124.4|44104.4|44125.5|44105.5|44124.4|44104.4|3
1728960500000|2024-10-15 02:48:20|44125.5|44105.5|44135.5|44115.5|44135.5|44115.5|44125.5|44105.5|13
1728960510000|2024-10-15 02:48:30|44134.4|44114.4|44134.4|44114.4|44136.9|44116.9|44134.4|44114.4|2
1728960520000|2024-10-15 02:48:40|44135.5|44115.5|44135.5|44115.5|44139.4|44119.4|44134.4|44114.4|2
1728960530000|2024-10-15 02:48:50|44134.4|44114.4|44133|44113|44136.7|44116.7|44131.9|44111.9|5
1728960540000|2024-10-15 02:49:00|44134.2|44114.2|44144.2|44124.2|44144.2|44124.2|44134.2|44114.2|4
1728960550000|2024-10-15 02:49:10|44145.3|44125.3|44151.7|44131.7|44151.7|44131.7|44144.2|44124.2|3
1728960560000|2024-10-15 02:49:20|44150.5|44130.5|44146.7|44126.7|44151.7|44131.7|44146.7|44126.7|2
1728960570000|2024-10-15 02:49:30|44144.2|44124.2|44145.5|44125.5|44145.5|44125.5|44142.8|44122.8|3
1728960580000|2024-10-15 02:49:40|44148|44128|44138|44118|44148|44128|44138|44118|2
1728960590000|2024-10-15 02:49:50|44141.7|44121.7|44136.7|44116.7|44141.7|44121.7|44136.7|44116.7|1
1728960600000|2024-10-15 02:50:00|44138|44118|44141.7|44121.7|44146.7|44126.7|44138|44118|6
1728960610000|2024-10-15 02:50:10|44140.5|44120.5|44143|44123|44143|44123|44140.5|44120.5|0
1728960620000|2024-10-15 02:50:20|44141.7|44121.7|44138|44118|44141.7|44121.7|44138|44118|1
1728960630000|2024-10-15 02:50:30|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44136.7|44116.7|1
1728960640000|2024-10-15 02:50:40|44138|44118|44145.4|44125.4|44145.4|44125.4|44136.7|44116.7|9
1728960650000|2024-10-15 02:50:50|44142.9|44122.9|44146.7|44126.7|44146.7|44126.7|44141.7|44121.7|2
1728960660000|2024-10-15 02:51:00|44144.2|44124.2|44133|44113|44144.2|44124.2|44133|44113|3
1728960670000|2024-10-15 02:51:10|44131.7|44111.7|44150.4|44130.4|44150.4|44130.4|44131.7|44111.7|37
1728960680000|2024-10-15 02:51:20|44152.9|44132.9|44159.2|44139.2|44159.2|44139.2|44152.9|44132.9|2
1728960690000|2024-10-15 02:51:30|44160.4|44140.4|44161.7|44141.7|44161.7|44141.7|44160.4|44140.4|1
1728960700000|2024-10-15 02:51:40|44164.2|44144.2|44161.7|44141.7|44164.2|44144.2|44160.4|44140.4|5
1728960710000|2024-10-15 02:51:50|44163|44143|44167.9|44147.9|44167.9|44147.9|44161.7|44141.7|2
1728960720000|2024-10-15 02:52:00|44169.2|44149.2|44170.5|44150.5|44176.7|44156.7|44169.2|44149.2|12
1728960730000|2024-10-15 02:52:10|44173|44153|44163|44143|44173|44153|44163|44143|5
1728960740000|2024-10-15 02:52:20|44160.4|44140.4|44162.9|44142.9|44162.9|44142.9|44156.7|44136.7|2
1728960750000|2024-10-15 02:52:30|44165.2|44145.2|44173|44153|44173|44153|44165.2|44145.2|1
1728960760000|2024-10-15 02:52:40|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1728960770000|2024-10-15 02:52:50|44175.5|44155.5|44174.2|44154.2|44175.5|44155.5|44170.7|44150.7|2
1728960780000|2024-10-15 02:53:00|44176.7|44156.7|44178|44158|44179.2|44159.2|44174.2|44154.2|0
1728960790000|2024-10-15 02:53:10|44179.2|44159.2|44191.7|44171.7|44191.7|44171.7|44179.2|44159.2|5
1728960800000|2024-10-15 02:53:20|44192.9|44172.9|44196.7|44176.7|44196.7|44176.7|44191.7|44171.7|4
1728960810000|2024-10-15 02:53:30|44194.2|44174.2|44196.7|44176.7|44199.2|44179.2|44194.2|44174.2|1
1728960820000|2024-10-15 02:53:40|44194.2|44174.2|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|0
1728960830000|2024-10-15 02:53:50|44193|44173|44198|44178|44198|44178|44193|44173|3
1728960840000|2024-10-15 02:54:00|44201.7|44181.7|44223|44203|44223|44203|44201.7|44181.7|7
1728960850000|2024-10-15 02:54:10|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|44216.7|44196.7|1
1728960860000|2024-10-15 02:54:20|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44214.2|44194.2|3
1728960870000|2024-10-15 02:54:30|44214.2|44194.2|44211.7|44191.7|44216.7|44196.7|44210.5|44190.5|7
1728960880000|2024-10-15 02:54:40|44216.7|44196.7|44211.7|44191.7|44216.7|44196.7|44211.7|44191.7|11
1728960890000|2024-10-15 02:54:50|44209.2|44189.2|44201.7|44181.7|44209.2|44189.2|44201.7|44181.7|3
1728960900000|2024-10-15 02:55:00|44196.7|44176.7|44189.2|44169.2|44196.7|44176.7|44188|44168|2
1728960910000|2024-10-15 02:55:10|44186.7|44166.7|44191.7|44171.7|44191.7|44171.7|44186.7|44166.7|3
1728960920000|2024-10-15 02:55:20|44190.5|44170.5|44195.4|44175.4|44195.4|44175.4|44186.7|44166.7|0
1728960930000|2024-10-15 02:55:30|44193|44173|44196.7|44176.7|44196.7|44176.7|44193|44173|2
1728960940000|2024-10-15 02:55:40|44191.7|44171.7|44186.7|44166.7|44191.7|44171.7|44186.7|44166.7|0
1728960950000|2024-10-15 02:55:50|44184.2|44164.2|44173|44153|44184.2|44164.2|44173|44153|0
1728960960000|2024-10-15 02:56:00|44171.7|44151.7|44148.2|44128.2|44171.7|44151.7|44148.2|44128.2|4
1728960970000|2024-10-15 02:56:10|44149.4|44129.4|44154.4|44134.4|44154.4|44134.4|44146.7|44126.7|6
1728960980000|2024-10-15 02:56:20|44155.5|44135.5|44144.4|44124.4|44155.5|44135.5|44144.4|44124.4|4
1728960990000|2024-10-15 02:56:30|44143|44123|44149.4|44129.4|44149.4|44129.4|44143|44123|2
1728961000000|2024-10-15 02:56:40|44151.9|44131.9|44154.2|44134.2|44154.2|44134.2|44151.9|44131.9|0
1728961010000|2024-10-15 02:56:50|44151.7|44131.7|44148|44128|44153|44133|44148|44128|0
1728961020000|2024-10-15 02:57:00|44146.9|44126.9|44146.7|44126.7|44146.9|44126.9|44143|44123|2
1728961030000|2024-10-15 02:57:10|44149.4|44129.4|44166.7|44146.7|44166.7|44146.7|44149.4|44129.4|0
1728961040000|2024-10-15 02:57:20|44170.4|44150.4|44181.7|44161.7|44181.7|44161.7|44170.4|44150.4|0
1728961050000|2024-10-15 02:57:30|44183|44163|44190.5|44170.5|44191.7|44171.7|44183|44163|6
1728961060000|2024-10-15 02:57:40|44189.2|44169.2|44176.7|44156.7|44189.2|44169.2|44176.7|44156.7|7
1728961070000|2024-10-15 02:57:50|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|44179.2|44159.2|7
1728961080000|2024-10-15 02:58:00|44180.4|44160.4|44185.4|44165.4|44185.4|44165.4|44180.4|44160.4|0
1728961090000|2024-10-15 02:58:10|44186.7|44166.7|44181.7|44161.7|44187.9|44167.9|44181.7|44161.7|0
1728961100000|2024-10-15 02:58:20|44178.1|44158.1|44186.7|44166.7|44189.2|44169.2|44178.1|44158.1|1
1728961110000|2024-10-15 02:58:30|44188.1|44168.1|44191.7|44171.7|44191.7|44171.7|44188.1|44168.1|0
1728961120000|2024-10-15 02:58:40|44193.1|44173.1|44198.1|44178.1|44201.7|44181.7|44191.7|44171.7|1
1728961130000|2024-10-15 02:58:50|44196.7|44176.7|44194.2|44174.2|44198.1|44178.1|44193.1|44173.1|1
1728961140000|2024-10-15 02:59:00|44193.1|44173.1|44188.1|44168.1|44194.2|44174.2|44188.1|44168.1|1
1728961150000|2024-10-15 02:59:10|44186.9|44166.9|44188.1|44168.1|44188.1|44168.1|44181.7|44161.7|1
1728961160000|2024-10-15 02:59:20|44189.2|44169.2|44191.7|44171.7|44191.7|44171.7|44188.1|44168.1|0
1728961170000|2024-10-15 02:59:30|44193.1|44173.1|44188.1|44168.1|44193.1|44173.1|44188.1|44168.1|0
1728961180000|2024-10-15 02:59:40|44189.2|44169.2|44188.1|44168.1|44189.2|44169.2|44184.2|44164.2|1
1728961190000|2024-10-15 02:59:50|44186.9|44166.9|44183.1|44163.1|44186.9|44166.9|44181.7|44161.7|2
1728961200000|2024-10-15 03:00:00|44181.7|44161.7|44179.2|44159.2|44183.1|44163.1|44179.2|44159.2|4
1728961210000|2024-10-15 03:00:10|44178.1|44158.1|44181.7|44161.7|44181.7|44161.7|44178.1|44158.1|2
1728961220000|2024-10-15 03:00:20|44185.4|44165.4|44182.9|44162.9|44185.4|44165.4|44181.7|44161.7|0
1728961230000|2024-10-15 03:00:30|44184.2|44164.2|44183.1|44163.1|44188.1|44168.1|44183.1|44163.1|1
1728961250000|2024-10-15 03:00:50|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|0
1728961260000|2024-10-15 03:01:00|44181.7|44161.7|44186.7|44166.7|44186.7|44166.7|44181.7|44161.7|0
1728961270000|2024-10-15 03:01:10|44183.1|44163.1|44178.1|44158.1|44183.1|44163.1|44178.1|44158.1|0
1728961280000|2024-10-15 03:01:20|44180.6|44160.6|44183.1|44163.1|44183.1|44163.1|44179.2|44159.2|2
1728961290000|2024-10-15 03:01:30|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|6
1728961300000|2024-10-15 03:01:40|44193.1|44173.1|44194.4|44174.4|44194.4|44174.4|44193.1|44173.1|0
1728961310000|2024-10-15 03:01:50|44193.1|44173.1|44193.1|44173.1|44193.1|44173.1|44191.7|44171.7|1
1728961320000|2024-10-15 03:02:00|44194.4|44174.4|44203.1|44183.1|44203.1|44183.1|44194.4|44174.4|3
1728961330000|2024-10-15 03:02:10|44205.4|44185.4|44211.7|44191.7|44213.1|44193.1|44205.4|44185.4|0
1728961340000|2024-10-15 03:02:20|44210.6|44190.6|44196.7|44176.7|44211.7|44191.7|44196.7|44176.7|1
1728961350000|2024-10-15 03:02:30|44191.7|44171.7|44188.1|44168.1|44191.7|44171.7|44188.1|44168.1|2
1728961360000|2024-10-15 03:02:40|44186.9|44166.9|44182.9|44162.9|44186.9|44166.9|44182.9|44162.9|0
1728961370000|2024-10-15 03:02:50|44184.2|44164.2|44186.7|44166.7|44186.7|44166.7|44183.1|44163.1|1
1728961380000|2024-10-15 03:03:00|44185.6|44165.6|44178.1|44158.1|44185.6|44165.6|44178.1|44158.1|1
1728961390000|2024-10-15 03:03:10|44176.7|44156.7|44176.7|44156.7|44181.7|44161.7|44176.7|44156.7|3
1728961400000|2024-10-15 03:03:20|44173.1|44153.1|44176.7|44156.7|44176.7|44156.7|44171.7|44151.7|1
1728961410000|2024-10-15 03:03:30|44175.6|44155.6|44174.4|44154.4|44175.6|44155.6|44173.1|44153.1|1
1728961420000|2024-10-15 03:03:40|44173.1|44153.1|44166.7|44146.7|44173.1|44153.1|44166.7|44146.7|0
1728961430000|2024-10-15 03:03:50|44170.4|44150.4|44171.7|44151.7|44171.7|44151.7|44170.4|44150.4|2
1728961440000|2024-10-15 03:04:00|44170.6|44150.6|44164.4|44144.4|44170.6|44150.6|44164.2|44144.2|4
1728961450000|2024-10-15 03:04:10|44163.1|44143.1|44164.4|44144.4|44164.4|44144.4|44163.1|44143.1|0
1728961460000|2024-10-15 03:04:20|44165.6|44145.6|44160.6|44140.6|44165.6|44145.6|44159.2|44139.2|3
1728961470000|2024-10-15 03:04:30|44158.1|44138.1|44158.1|44138.1|44159.4|44139.4|44158.1|44138.1|3
1728961480000|2024-10-15 03:04:40|44156.9|44136.9|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|2
1728961490000|2024-10-15 03:04:50|44158.1|44138.1|44149.4|44129.4|44158.1|44138.1|44149.4|44129.4|7
1728961500000|2024-10-15 03:05:00|44146.9|44126.9|44145.6|44125.6|44146.9|44126.9|44139.4|44119.4|0
1728961510000|2024-10-15 03:05:10|44146.7|44126.7|44150.6|44130.6|44151.7|44131.7|44146.7|44126.7|4
1728961520000|2024-10-15 03:05:20|44149.2|44129.2|44156.7|44136.7|44156.7|44136.7|44149.2|44129.2|5
1728961530000|2024-10-15 03:05:30|44160.4|44140.4|44160.7|44140.7|44163.1|44143.1|44160.4|44140.4|1
1728961540000|2024-10-15 03:05:40|44159.2|44139.2|44159.2|44139.2|44163.1|44143.1|44158.1|44138.1|1
1728961550000|2024-10-15 03:05:50|44161.7|44141.7|44163.1|44143.1|44163.1|44143.1|44158.1|44138.1|1
1728961560000|2024-10-15 03:06:00|44161.7|44141.7|44158.1|44138.1|44163.1|44143.1|44158.1|44138.1|2
1728961570000|2024-10-15 03:06:10|44156.9|44136.9|44154.2|44134.2|44156.9|44136.9|44153.1|44133.1|16
1728961580000|2024-10-15 03:06:20|44155.4|44135.4|44155.4|44135.4|44156.6|44136.6|44155.4|44135.4|1
1728961590000|2024-10-15 03:06:30|44156.6|44136.6|44160.6|44140.6|44163.1|44143.1|44155.4|44135.4|9
1728961600000|2024-10-15 03:06:40|44161.7|44141.7|44166.7|44146.7|44166.7|44146.7|44161.7|44141.7|9
1728961610000|2024-10-15 03:06:50|44167.9|44147.9|44173.1|44153.1|44173.1|44153.1|44166.7|44146.7|1
1728961620000|2024-10-15 03:07:00|44178.1|44158.1|44168.1|44148.1|44179.2|44159.2|44168.1|44148.1|7
1728961630000|2024-10-15 03:07:10|44166.9|44146.9|44154.2|44134.2|44166.9|44146.9|44154.2|44134.2|5
1728961640000|2024-10-15 03:07:20|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|1
1728961650000|2024-10-15 03:07:30|44151.7|44131.7|44149.2|44129.2|44151.7|44131.7|44149.2|44129.2|4
1728961660000|2024-10-15 03:07:40|44146.7|44126.7|44143.1|44123.1|44149.2|44129.2|44139.4|44119.4|0
1728961670000|2024-10-15 03:07:50|44144.2|44124.2|44154.2|44134.2|44154.2|44134.2|44144.2|44124.2|6
1728961700000|2024-10-15 03:08:20|44156.7|44136.7|44158.1|44138.1|44158.1|44138.1|44156.7|44136.7|0
1728961710000|2024-10-15 03:08:30|44159.2|44139.2|44161.8|44141.8|44161.8|44141.8|44159.2|44139.2|1
1728961720000|2024-10-15 03:08:40|44163.1|44143.1|44161.8|44141.8|44166.8|44146.8|44161.8|44141.8|0
1728961740000|2024-10-15 03:09:00|44160.6|44140.6|44156.8|44136.8|44160.6|44140.6|44156.8|44136.8|0
1728961750000|2024-10-15 03:09:10|44159.3|44139.3|44156.8|44136.8|44159.3|44139.3|44156.8|44136.8|1
1728961760000|2024-10-15 03:09:20|44154.4|44134.4|44151.8|44131.8|44154.4|44134.4|44151.8|44131.8|1
1728961770000|2024-10-15 03:09:30|44149.4|44129.4|44146.8|44126.8|44149.4|44129.4|44146.8|44126.8|0
1728961780000|2024-10-15 03:09:40|44145.6|44125.6|44146.8|44126.8|44146.8|44126.8|44145.6|44125.6|2
1728961790000|2024-10-15 03:09:50|44143.1|44123.1|44141.8|44121.8|44143.1|44123.1|44141.8|44121.8|4
1728961800000|2024-10-15 03:10:00|44140.6|44120.6|44124.4|44104.4|44140.6|44120.6|44124.3|44104.3|29
1728961810000|2024-10-15 03:10:10|44125.6|44105.6|44130.6|44110.6|44130.6|44110.6|44124.4|44104.4|6
1728961820000|2024-10-15 03:10:20|44131.9|44111.9|44130.6|44110.6|44131.9|44111.9|44128.1|44108.1|0
1728961830000|2024-10-15 03:10:30|44131.8|44111.8|44139.4|44119.4|44141.8|44121.8|44131.8|44111.8|1
1728961840000|2024-10-15 03:10:40|44138.1|44118.1|44133.1|44113.1|44138.1|44118.1|44133.1|44113.1|1
1728961850000|2024-10-15 03:10:50|44139.3|44119.3|44141.8|44121.8|44145.6|44125.6|44135.6|44115.6|4
1728961860000|2024-10-15 03:11:00|44142.9|44122.9|44141.8|44121.8|44144.3|44124.3|44136.8|44116.8|5
1728961870000|2024-10-15 03:11:10|44142.9|44122.9|44146.8|44126.8|44146.8|44126.8|44142.9|44122.9|1
1728961880000|2024-10-15 03:11:20|44151.8|44131.8|44158.1|44138.1|44161.8|44141.8|44151.8|44131.8|2
1728961890000|2024-10-15 03:11:30|44156.8|44136.8|44143.1|44123.1|44156.8|44136.8|44143.1|44123.1|1
1728961900000|2024-10-15 03:11:40|44146.8|44126.8|44151.8|44131.8|44151.8|44131.8|44146.8|44126.8|6
1728961910000|2024-10-15 03:11:50|44148.1|44128.1|44141.8|44121.8|44148.1|44128.1|44141.8|44121.8|1
1728961920000|2024-10-15 03:12:00|44142.9|44122.9|44150.6|44130.6|44151.8|44131.8|44142.9|44122.9|7
1728961930000|2024-10-15 03:12:10|44151.8|44131.8|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|0
1728961940000|2024-10-15 03:12:20|||||||||1
1728961960000|2024-10-15 03:12:40|44156.8|44136.8|44161.8|44141.8|44161.8|44141.8|44156.8|44136.8|2
1728961970000|2024-10-15 03:12:50|44162.9|44142.9|44166.8|44146.8|44166.8|44146.8|44161.8|44141.8|0
1728961980000|2024-10-15 03:13:00|44168.1|44148.1|44166.8|44146.8|44170.6|44150.6|44166.8|44146.8|6
1728961990000|2024-10-15 03:13:10|44164.3|44144.3|44161.8|44141.8|44164.3|44144.3|44155.6|44135.6|5
1728962000000|2024-10-15 03:13:20|44156.8|44136.8|44159.3|44139.3|44159.3|44139.3|44155.6|44135.6|36
1728962010000|2024-10-15 03:13:30|44156.8|44136.8|44155.6|44135.6|44156.8|44136.8|44155.6|44135.6|3
1728962020000|2024-10-15 03:13:40|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|1
1728962030000|2024-10-15 03:13:50|44151.8|44131.8|44146.8|44126.8|44151.8|44131.8|44146.8|44126.8|3
1728962040000|2024-10-15 03:14:00|44144.4|44124.4|44143.1|44123.1|44144.4|44124.4|44141.8|44121.8|2
1728962050000|2024-10-15 03:14:10|44144.3|44124.3|44149.3|44129.3|44151.8|44131.8|44144.3|44124.3|7
1728962060000|2024-10-15 03:14:20|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|1
1728962070000|2024-10-15 03:14:30|44145.4|44125.4|44136.8|44116.8|44145.4|44125.4|44136.8|44116.8|1
1728962080000|2024-10-15 03:14:40|44134.3|44114.3|44131.8|44111.8|44134.3|44114.3|44124.3|44104.3|6
1728962090000|2024-10-15 03:14:50|44130.6|44110.6|44129.3|44109.3|44130.6|44110.6|44128.1|44108.1|1
1728962100000|2024-10-15 03:15:00|44128.1|44108.1|44126.8|44106.8|44128.1|44108.1|44121.8|44101.8|5
1728962110000|2024-10-15 03:15:10|44131.8|44111.8|44134.3|44114.3|44135.4|44115.4|44131.8|44111.8|5
1728962120000|2024-10-15 03:15:20|44136.8|44116.8|44141.8|44121.8|44141.8|44121.8|44136.8|44116.8|0
1728962130000|2024-10-15 03:15:30|44140.6|44120.6|44146.8|44126.8|44146.8|44126.8|44140.4|44120.4|3
1728962140000|2024-10-15 03:15:40|44144.3|44124.3|44149.3|44129.3|44149.3|44129.3|44141.8|44121.8|9
1728962150000|2024-10-15 03:15:50|44150.6|44130.6|44141.8|44121.8|44150.6|44130.6|44141.8|44121.8|3
1728962160000|2024-10-15 03:16:00|44140.6|44120.6|44138.1|44118.1|44140.6|44120.6|44133.1|44113.1|6
1728962170000|2024-10-15 03:16:10|44140.6|44120.6|44144.3|44124.3|44144.3|44124.3|44138.1|44118.1|6
1728962180000|2024-10-15 03:16:20|44146.8|44126.8|44149.3|44129.3|44149.3|44129.3|44146.8|44126.8|5
1728962190000|2024-10-15 03:16:30|44151.8|44131.8|44149.4|44129.4|44152.9|44132.9|44149.3|44129.3|6
1728962200000|2024-10-15 03:16:40|44148.1|44128.1|44140.6|44120.6|44148.1|44128.1|44140.6|44120.6|0
1728962210000|2024-10-15 03:16:50|44141.8|44121.8|44140.8|44120.8|44143.1|44123.1|44139.4|44119.4|0
1728962220000|2024-10-15 03:17:00|44139.5|44119.5|44134.3|44114.3|44140.6|44120.6|44134.3|44114.3|1
1728962230000|2024-10-15 03:17:10|44131.8|44111.8|44125.6|44105.6|44131.8|44111.8|44125.6|44105.6|9
1728962240000|2024-10-15 03:17:20|44126.8|44106.8|44126.8|44106.8|44128.1|44108.1|44126.8|44106.8|1
1728962250000|2024-10-15 03:17:30|44129.3|44109.3|44131.8|44111.8|44131.8|44111.8|44129.3|44109.3|0
1728962260000|2024-10-15 03:17:40|44130.6|44110.6|44134.3|44114.3|44134.3|44114.3|44129.3|44109.3|2
1728962270000|2024-10-15 03:17:50|44135.4|44115.4|44134.3|44114.3|44136.8|44116.8|44134.3|44114.3|1
1728962280000|2024-10-15 03:18:00|44133.1|44113.1|44128.1|44108.1|44133.1|44113.1|44128.1|44108.1|0
1728962290000|2024-10-15 03:18:10|44124.3|44104.3|44124.3|44104.3|44126.8|44106.8|44124.3|44104.3|0
1728962300000|2024-10-15 03:18:20|44126.8|44106.8|44118.1|44098.1|44126.8|44106.8|44118.1|44098.1|3
1728962310000|2024-10-15 03:18:30|44119.3|44099.3|44116.8|44096.8|44119.3|44099.3|44115.6|44095.6|6
1728962320000|2024-10-15 03:18:40|44115.6|44095.6|44116.8|44096.8|44116.8|44096.8|44113.1|44093.1|3
1728962330000|2024-10-15 03:18:50|44114.3|44094.3|44111.8|44091.8|44116.8|44096.8|44111.8|44091.8|2
1728962340000|2024-10-15 03:19:00|44114.3|44094.3|44124.3|44104.3|44124.3|44104.3|44114.3|44094.3|10
1728962350000|2024-10-15 03:19:10|44125.5|44105.5|44126.8|44106.8|44126.8|44106.8|44125.5|44105.5|3
1728962360000|2024-10-15 03:19:20|44124.3|44104.3|44126.8|44106.8|44129.3|44109.3|44124.3|44104.3|3
1728962370000|2024-10-15 03:19:30|44129.3|44109.3|44126.8|44106.8|44131.8|44111.8|44126.8|44106.8|8
1728962380000|2024-10-15 03:19:40|44128.1|44108.1|44124.3|44104.3|44128.1|44108.1|44124.3|44104.3|1
1728962390000|2024-10-15 03:19:50|44126.8|44106.8|44129.3|44109.3|44129.3|44109.3|44126.8|44106.8|7
1728962400000|2024-10-15 03:20:00|44130.5|44110.5|44131.8|44111.8|44134.3|44114.3|44130.5|44110.5|0
1728962410000|2024-10-15 03:20:10|44129.3|44109.3|44131.8|44111.8|44131.8|44111.8|44126.8|44106.8|1
1728962420000|2024-10-15 03:20:20|44134.3|44114.3|44131.8|44111.8|44134.3|44114.3|44128.1|44108.1|7
1728962430000|2024-10-15 03:20:30|44133.1|44113.1|44136.8|44116.8|44136.8|44116.8|44133.1|44113.1|0
1728962440000|2024-10-15 03:20:40|44135.6|44115.6|44138|44118|44138|44118|44134.3|44114.3|2
1728962450000|2024-10-15 03:20:50|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44134.3|44114.3|1
1728962460000|2024-10-15 03:21:00|44141.8|44121.8|44140.5|44120.5|44141.8|44121.8|44139.3|44119.3|4
1728962470000|2024-10-15 03:21:10|44141.8|44121.8|44134.5|44114.5|44141.8|44121.8|44134.5|44114.5|0
1728962480000|2024-10-15 03:21:20|44138.1|44118.1|44139.3|44119.3|44139.3|44119.3|44136.8|44116.8|0
1728962490000|2024-10-15 03:21:30|44138.1|44118.1|44136.8|44116.8|44138.1|44118.1|44136.8|44116.8|3
1728962500000|2024-10-15 03:21:40|44133.1|44113.1|44131.8|44111.8|44136.8|44116.8|44131.8|44111.8|6
1728962510000|2024-10-15 03:21:50|44134.3|44114.3|44127|44107|44134.3|44114.3|44127|44107|7
1728962520000|2024-10-15 03:22:00|44125.6|44105.6|44111.8|44091.8|44126.8|44106.8|44111.8|44091.8|1
1728962530000|2024-10-15 03:22:10|44109.3|44089.3|44106.8|44086.8|44109.3|44089.3|44106.8|44086.8|13
1728962540000|2024-10-15 03:22:20|44105.6|44085.6|44104.3|44084.3|44105.6|44085.6|44100.6|44080.6|5
1728962550000|2024-10-15 03:22:30|44103.1|44083.1|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|3
1728962560000|2024-10-15 03:22:40|44108|44088|44100.6|44080.6|44110.5|44090.5|44099.3|44079.3|1
1728962570000|2024-10-15 03:22:50|44099.3|44079.3|44099.3|44079.3|44101.8|44081.8|44096.8|44076.8|0
1728962580000|2024-10-15 03:23:00|44096.8|44076.8|44106.8|44086.8|44106.8|44086.8|44096.8|44076.8|2
1728962590000|2024-10-15 03:23:10|44104.3|44084.3|44091.8|44071.8|44106.8|44086.8|44091.8|44071.8|11
1728962600000|2024-10-15 03:23:20|44086.8|44066.8|44079.3|44059.3|44086.8|44066.8|44079.3|44059.3|21
1728962610000|2024-10-15 03:23:30|44080.5|44060.5|44089.3|44069.3|44089.3|44069.3|44080.5|44060.5|3
1728962620000|2024-10-15 03:23:40|44086.8|44066.8|44086.8|44066.8|44090.5|44070.5|44086.8|44066.8|9
1728962630000|2024-10-15 03:23:50|44093|44073|44098.1|44078.1|44099.3|44079.3|44093|44073|8
1728962640000|2024-10-15 03:24:00|44096.8|44076.8|44094.3|44074.3|44098|44078|44094.3|44074.3|2
1728962650000|2024-10-15 03:24:10|44093.1|44073.1|44095.5|44075.5|44095.5|44075.5|44091.8|44071.8|2
1728962660000|2024-10-15 03:24:20|44096.8|44076.8|44099.3|44079.3|44099.3|44079.3|44096.8|44076.8|2
1728962670000|2024-10-15 03:24:30|44096.8|44076.8|44101.8|44081.8|44101.8|44081.8|44096.8|44076.8|1
1728962680000|2024-10-15 03:24:40|44104.1|44084.1|44101.8|44081.8|44105.6|44085.6|44101.8|44081.8|0
1728962690000|2024-10-15 03:24:50|44103|44083|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|2
1728962700000|2024-10-15 03:25:00|44105.6|44085.6|44111.8|44091.8|44111.8|44091.8|44105.6|44085.6|0
1728962710000|2024-10-15 03:25:10|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|44109.3|44089.3|3
1728962720000|2024-10-15 03:25:20|44106.8|44086.8|44106.8|44086.8|44110.5|44090.5|44106.8|44086.8|0
1728962730000|2024-10-15 03:25:30|44109.3|44089.3|44106.8|44086.8|44109.3|44089.3|44106.8|44086.8|0
1728962740000|2024-10-15 03:25:40|44108|44088|44106.8|44086.8|44109.3|44089.3|44106.8|44086.8|3
1728962750000|2024-10-15 03:25:50|44109.3|44089.3|44111.8|44091.8|44111.8|44091.8|44106.8|44086.8|1
1728962760000|2024-10-15 03:26:00|44114.3|44094.3|44116.8|44096.8|44116.8|44096.8|44111.8|44091.8|9
1728962770000|2024-10-15 03:26:10|44118|44098|44121.8|44101.8|44121.8|44101.8|44116.8|44096.8|2
1728962780000|2024-10-15 03:26:20|44123|44103|44124.3|44104.3|44126.8|44106.8|44121.8|44101.8|0
1728962790000|2024-10-15 03:26:30|44125.5|44105.5|44131.8|44111.8|44131.8|44111.8|44121.8|44101.8|8
1728962800000|2024-10-15 03:26:40|44130.6|44110.6|44141.8|44121.8|44141.8|44121.8|44130.5|44110.5|12
1728962810000|2024-10-15 03:26:50|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44141.8|44121.8|0
1728962820000|2024-10-15 03:27:00|44141.8|44121.8|44141.8|44121.8|44144.3|44124.3|44141.8|44121.8|2
1728962830000|2024-10-15 03:27:10|44144.3|44124.3|44146.8|44126.8|44146.8|44126.8|44144.3|44124.3|3
1728962840000|2024-10-15 03:27:20|44145.6|44125.6|44143|44123|44145.6|44125.6|44141.8|44121.8|0
1728962850000|2024-10-15 03:27:30|44144.3|44124.3|44141.8|44121.8|44144.3|44124.3|44139.3|44119.3|2
1728962860000|2024-10-15 03:27:40|44144.3|44124.3|44146.8|44126.8|44146.8|44126.8|44144.3|44124.3|1
1728962870000|2024-10-15 03:27:50|44149.3|44129.3|44164.3|44144.3|44164.3|44144.3|44149.3|44129.3|4
1728962880000|2024-10-15 03:28:00|44163.2|44143.2|44171.8|44151.8|44171.8|44151.8|44163.2|44143.2|4
1728962890000|2024-10-15 03:28:10|44174.3|44154.3|44184.3|44164.3|44184.3|44164.3|44174.3|44154.3|11
1728962900000|2024-10-15 03:28:20|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44179.5|44159.5|0
1728962910000|2024-10-15 03:28:30|44182|44162|44178.2|44158.2|44182|44162|44178.2|44158.2|2
1728962920000|2024-10-15 03:28:40|44176.8|44156.8|44176.8|44156.8|44176.8|44156.8|44173.2|44153.2|0
1728962930000|2024-10-15 03:28:50|44175.7|44155.7|44175.7|44155.7|44178.2|44158.2|44173.2|44153.2|1
1728962940000|2024-10-15 03:29:00|44174.3|44154.3|44185.7|44165.7|44186.8|44166.8|44173.2|44153.2|10
1728962950000|2024-10-15 03:29:10|44186.8|44166.8|44200.7|44180.7|44200.7|44180.7|44186.8|44166.8|3
1728962960000|2024-10-15 03:29:20|44199.3|44179.3|44204.3|44184.3|44204.3|44184.3|44199.3|44179.3|4
1728962970000|2024-10-15 03:29:30|44203.2|44183.2|44238.2|44218.2|44241.8|44221.8|44199.3|44179.3|119
1728962980000|2024-10-15 03:29:40|44239.3|44219.3|44244.3|44224.3|44247|44227|44239.3|44219.3|6
1728962990000|2024-10-15 03:29:50|44245.7|44225.7|44246.7|44226.7|44246.8|44226.8|44241.8|44221.8|18
1728963000000|2024-10-15 03:30:00|44249.2|44229.2|44250.5|44230.5|44253|44233|44249.2|44229.2|11
1728963010000|2024-10-15 03:30:10|44249.3|44229.3|44246.7|44226.7|44250.5|44230.5|44246.7|44226.7|5
1728963020000|2024-10-15 03:30:20|44245.5|44225.5|44240.5|44220.5|44245.5|44225.5|44239.3|44219.3|3
1728963030000|2024-10-15 03:30:30|44238|44218|44235.5|44215.5|44238|44218|44235.5|44215.5|4
1728963040000|2024-10-15 03:30:40|44231.7|44211.7|44224.3|44204.3|44231.7|44211.7|44224.3|44204.3|19
1728963050000|2024-10-15 03:30:50|44220.7|44200.7|44181.8|44161.8|44220.7|44200.7|44181.8|44161.8|32
1728963060000|2024-10-15 03:31:00|44184.3|44164.3|44184.3|44164.3|44185.7|44165.7|44181.8|44161.8|3
1728963070000|2024-10-15 03:31:10|44186.8|44166.8|44183|44163|44186.8|44166.8|44183|44163|4
1728963080000|2024-10-15 03:31:20|44180.7|44160.7|44176.8|44156.8|44180.7|44160.7|44175.7|44155.7|18
1728963090000|2024-10-15 03:31:30|44174.3|44154.3|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|3
1728963100000|2024-10-15 03:31:40|44174.3|44154.3|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|2
1728963110000|2024-10-15 03:31:50|44174.3|44154.3|44178|44158|44178|44158|44174.3|44154.3|2
1728963120000|2024-10-15 03:32:00|44176.8|44156.8|44181.8|44161.8|44181.8|44161.8|44176.8|44156.8|0
1728963130000|2024-10-15 03:32:10|44184.3|44164.3|44188|44168|44188|44168|44184.3|44164.3|4
1728963140000|2024-10-15 03:32:20|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|1
1728963150000|2024-10-15 03:32:30|44191.8|44171.8|44194.3|44174.3|44194.3|44174.3|44188.2|44168.2|4
1728963170000|2024-10-15 03:32:50|44193.2|44173.2|44185.7|44165.7|44193.2|44173.2|44185.7|44165.7|0
1728963180000|2024-10-15 03:33:00|44184.5|44164.5|44181.8|44161.8|44184.5|44164.5|44181.8|44161.8|0
1728963190000|2024-10-15 03:33:10|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44179.3|44159.3|0
1728963200000|2024-10-15 03:33:20|44181.8|44161.8|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|0
1728963210000|2024-10-15 03:33:30|44181.8|44161.8|44179.3|44159.3|44186.8|44166.8|44179.3|44159.3|0
1728963220000|2024-10-15 03:33:40|44178.2|44158.2|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|1
1728963230000|2024-10-15 03:33:50|44175.7|44155.7|44171.8|44151.8|44175.7|44155.7|44171.8|44151.8|4
1728963240000|2024-10-15 03:34:00|44170.5|44150.5|44171.8|44151.8|44171.8|44151.8|44166.8|44146.8|1
1728963250000|2024-10-15 03:34:10|44174.2|44154.2|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|1
1728963260000|2024-10-15 03:34:20|44176.8|44156.8|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|1
1728963270000|2024-10-15 03:34:30|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|0
1728963290000|2024-10-15 03:34:50|44164.3|44144.3|44161.8|44141.8|44164.3|44144.3|44161.8|44141.8|1
1728963300000|2024-10-15 03:35:00|44163|44143|44166.8|44146.8|44166.8|44146.8|44163|44143|1
1728963310000|2024-10-15 03:35:10|44165.7|44145.7|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|1
1728963320000|2024-10-15 03:35:20|||||||||1
1728963330000|2024-10-15 03:35:30|||||||||2
1728963340000|2024-10-15 03:35:40|44168.2|44148.2|44171.8|44151.8|44171.8|44151.8|44168.2|44148.2|0
1728963350000|2024-10-15 03:35:50|44166.8|44146.8|44171.8|44151.8|44171.8|44151.8|44166.8|44146.8|0
1728963370000|2024-10-15 03:36:10|||||||||4
1728963380000|2024-10-15 03:36:20|44169.5|44149.5|44166.8|44146.8|44169.5|44149.5|44166.8|44146.8|0
1728963390000|2024-10-15 03:36:30|44165.7|44145.7|44166.8|44146.8|44166.8|44146.8|44165.7|44145.7|0
1728963410000|2024-10-15 03:36:50|44168|44148|44170.5|44150.5|44170.5|44150.5|44164.3|44144.3|12
1728963430000|2024-10-15 03:37:10|44171.8|44151.8|44176.8|44156.8|44176.8|44156.8|44166.8|44146.8|1
1728963440000|2024-10-15 03:37:20|44178|44158|44178|44158|44178|44158|44178|44158|0
1728963450000|2024-10-15 03:37:30|44181.8|44161.8|44184.3|44164.3|44184.3|44164.3|44181.8|44161.8|3
1728963460000|2024-10-15 03:37:40|44181.8|44161.8|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|0
1728963470000|2024-10-15 03:37:50|44186.9|44166.9|44189.4|44169.4|44189.4|44169.4|44186.9|44166.9|2
1728963480000|2024-10-15 03:38:00|44188.2|44168.2|44176.9|44156.9|44188.2|44168.2|44176.9|44156.9|9
1728963490000|2024-10-15 03:38:10|44174.4|44154.4|44171.9|44151.9|44174.4|44154.4|44171.9|44151.9|2
1728963510000|2024-10-15 03:38:30|44169.2|44149.2|44168|44148|44171.9|44151.9|44166.9|44146.9|1
1728963520000|2024-10-15 03:38:40|44169.4|44149.4|44166.9|44146.9|44169.4|44149.4|44166.9|44146.9|0
1728963530000|2024-10-15 03:38:50|44164.5|44144.5|44164.4|44144.4|44166.9|44146.9|44161.9|44141.9|0
1728963540000|2024-10-15 03:39:00|44165.5|44145.5|44166.9|44146.9|44169.4|44149.4|44165.5|44145.5|3
1728963550000|2024-10-15 03:39:10|44168.2|44148.2|44165.5|44145.5|44169.4|44149.4|44165.5|44145.5|0
1728963560000|2024-10-15 03:39:20|44166.9|44146.9|44169.4|44149.4|44169.4|44149.4|44166.9|44146.9|0
1728963570000|2024-10-15 03:39:30|44166.9|44146.9|44170.5|44150.5|44170.5|44150.5|44166.9|44146.9|1
1728963580000|2024-10-15 03:39:40|44166.9|44146.9|44171.9|44151.9|44171.9|44151.9|44166.9|44146.9|0
1728963590000|2024-10-15 03:39:50|44166.9|44146.9|44166.9|44146.9|44171.9|44151.9|44166.9|44146.9|0
1728963600000|2024-10-15 03:40:00|44164.4|44144.4|44169.4|44149.4|44169.4|44149.4|44164.4|44144.4|1
1728963610000|2024-10-15 03:40:10|44170.5|44150.5|44166.9|44146.9|44170.5|44150.5|44166.9|44146.9|0
1728963630000|2024-10-15 03:40:30|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|8
1728963660000|2024-10-15 03:41:00|44166.9|44146.9|44163.2|44143.2|44166.9|44146.9|44163.2|44143.2|0
1728963670000|2024-10-15 03:41:10|44161.9|44141.9|44158.2|44138.2|44161.9|44141.9|44158.2|44138.2|1
1728963680000|2024-10-15 03:41:20|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|2
1728963700000|2024-10-15 03:41:40|44156.9|44136.9|44155.7|44135.7|44156.9|44136.9|44155.7|44135.7|0
1728963710000|2024-10-15 03:41:50|44153.2|44133.2|44155.7|44135.7|44155.7|44135.7|44153.2|44133.2|3
1728963720000|2024-10-15 03:42:00|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|0
1728963740000|2024-10-15 03:42:20|44151.9|44131.9|44144.4|44124.4|44151.9|44131.9|44144.4|44124.4|3
1728963750000|2024-10-15 03:42:30|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|2
1728963760000|2024-10-15 03:42:40|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|44141.9|44121.9|0
1728963780000|2024-10-15 03:43:00|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|1
1728963790000|2024-10-15 03:43:10|44148|44128|44144.4|44124.4|44148|44128|44144.4|44124.4|2
1728963810000|2024-10-15 03:43:30|44145.5|44125.5|44145.7|44125.7|44146.9|44126.9|44145.5|44125.5|1
1728963820000|2024-10-15 03:43:40|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|2
1728963840000|2024-10-15 03:44:00|44143|44123|44144.4|44124.4|44144.4|44124.4|44143|44123|0
1728963850000|2024-10-15 03:44:10|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|0
1728963860000|2024-10-15 03:44:20|44144.4|44124.4|44149.2|44129.2|44149.2|44129.2|44144.4|44124.4|3
1728963870000|2024-10-15 03:44:30|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|3
1728963890000|2024-10-15 03:44:50|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|0
1728963900000|2024-10-15 03:45:00|44146.9|44126.9|44149.4|44129.4|44149.4|44129.4|44146.9|44126.9|0
1728963910000|2024-10-15 03:45:10|44146.9|44126.9|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|2
1728963920000|2024-10-15 03:45:20|44142|44122|44134.4|44114.4|44142|44122|44134.4|44114.4|2
1728963930000|2024-10-15 03:45:30|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|3
1728963950000|2024-10-15 03:45:50|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|0
1728963960000|2024-10-15 03:46:00|44135.5|44115.5|44131.9|44111.9|44135.7|44115.7|44131.9|44111.9|0
1728963990000|2024-10-15 03:46:30|44126.9|44106.9|44121.9|44101.9|44126.9|44106.9|44121.9|44101.9|3
1728964010000|2024-10-15 03:46:50|||||||||2
1728964020000|2024-10-15 03:47:00|44124.4|44104.4|44129.4|44109.4|44129.4|44109.4|44124.4|44104.4|3
1728964030000|2024-10-15 03:47:10|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|1
1728964040000|2024-10-15 03:47:20|44130.7|44110.7|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|0
1728964050000|2024-10-15 03:47:30|44130.7|44110.7|44129.4|44109.4|44130.7|44110.7|44129.4|44109.4|1
1728964060000|2024-10-15 03:47:40|44130.5|44110.5|44126.9|44106.9|44131.9|44111.9|44126.9|44106.9|5
1728964070000|2024-10-15 03:47:50|44125.7|44105.7|44126.9|44106.9|44126.9|44106.9|44125.7|44105.7|2
1728964080000|2024-10-15 03:48:00|44124.4|44104.4|44114.4|44094.4|44124.4|44104.4|44114.4|44094.4|2
1728964090000|2024-10-15 03:48:10|44111.9|44091.9|44109.4|44089.4|44111.9|44091.9|44109.4|44089.4|1
1728964100000|2024-10-15 03:48:20|44111.9|44091.9|44111.9|44091.9|44113.2|44093.2|44111.9|44091.9|0
1728964110000|2024-10-15 03:48:30|44113|44093|44109.4|44089.4|44114.4|44094.4|44109.4|44089.4|5
1728964120000|2024-10-15 03:48:40|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|14
1728964130000|2024-10-15 03:48:50|44109.4|44089.4|44113.2|44093.2|44113.2|44093.2|44109.4|44089.4|2
1728964140000|2024-10-15 03:49:00|44115.7|44095.7|44118.2|44098.2|44118.2|44098.2|44115.7|44095.7|0
1728964150000|2024-10-15 03:49:10|44117.1|44097.1|44120.7|44100.7|44120.7|44100.7|44115.7|44095.7|1
1728964180000|2024-10-15 03:49:40|44121.9|44101.9|44116.9|44096.9|44121.9|44101.9|44116.9|44096.9|5
1728964190000|2024-10-15 03:49:50|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|0
1728964200000|2024-10-15 03:50:00|44112.1|44092.1|44115.7|44095.7|44115.7|44095.7|44112.1|44092.1|3
1728964210000|2024-10-15 03:50:10|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|0
1728964220000|2024-10-15 03:50:20|44119.4|44099.4|44118.1|44098.1|44119.4|44099.4|44118.1|44098.1|2
1728964240000|2024-10-15 03:50:40|44116.7|44096.7|44118.1|44098.1|44118.1|44098.1|44116.7|44096.7|0
1728964250000|2024-10-15 03:50:50|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|1
1728964270000|2024-10-15 03:51:10|44108.1|44088.1|44105.4|44085.4|44108.1|44088.1|44105.4|44085.4|0
1728964280000|2024-10-15 03:51:20|44104.2|44084.2|44105.4|44085.4|44105.4|44085.4|44103.1|44083.1|14
1728964290000|2024-10-15 03:51:30|44106.6|44086.6|44110.4|44090.4|44110.4|44090.4|44106.6|44086.6|1
1728964300000|2024-10-15 03:51:40|44113.1|44093.1|44114.2|44094.2|44114.2|44094.2|44113.1|44093.1|0
1728964310000|2024-10-15 03:51:50|44115.6|44095.6|44120.6|44100.6|44120.6|44100.6|44115.6|44095.6|1
1728964320000|2024-10-15 03:52:00|44122.9|44102.9|44120.6|44100.6|44122.9|44102.9|44120.6|44100.6|2
1728964330000|2024-10-15 03:52:10|44121.7|44101.7|44125.6|44105.6|44125.6|44105.6|44121.7|44101.7|0
1728964340000|2024-10-15 03:52:20|44124.4|44104.4|44120.6|44100.6|44124.4|44104.4|44120.6|44100.6|7
1728964350000|2024-10-15 03:52:30|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|0
1728964360000|2024-10-15 03:52:40|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|0
1728964370000|2024-10-15 03:52:50|44119.2|44099.2|44124.2|44104.2|44124.2|44104.2|44119.2|44099.2|4
1728964380000|2024-10-15 03:53:00|44125.6|44105.6|44128.1|44108.1|44128.1|44108.1|44125.6|44105.6|1
1728964390000|2024-10-15 03:53:10|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|0
1728964400000|2024-10-15 03:53:20|||||||||1
1728964410000|2024-10-15 03:53:30|||||||||1
1728964420000|2024-10-15 03:53:40|44125.7|44105.7|44125.6|44105.6|44125.7|44105.7|44121.9|44101.9|2
1728964430000|2024-10-15 03:53:50|44124.4|44104.4|44121.9|44101.9|44124.4|44104.4|44121.9|44101.9|0
1728964440000|2024-10-15 03:54:00|44123.1|44103.1|44121.9|44101.9|44125.6|44105.6|44121.9|44101.9|1
1728964450000|2024-10-15 03:54:10|44124.4|44104.4|44121.9|44101.9|44124.4|44104.4|44120.7|44100.7|1
1728964460000|2024-10-15 03:54:20|44123.1|44103.1|44121.9|44101.9|44124.4|44104.4|44120.7|44100.7|1
1728964470000|2024-10-15 03:54:30|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|0
1728964480000|2024-10-15 03:54:40|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|0
1728964490000|2024-10-15 03:54:50|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|0
1728964510000|2024-10-15 03:55:10|44119.6|44099.6|44120.7|44100.7|44120.7|44100.7|44119.6|44099.6|0
1728964520000|2024-10-15 03:55:20|44119.6|44099.6|44120.7|44100.7|44120.7|44100.7|44119.6|44099.6|0
1728964530000|2024-10-15 03:55:30|44119.6|44099.6|44120.7|44100.7|44120.7|44100.7|44119.6|44099.6|0
1728964540000|2024-10-15 03:55:40|44121.9|44101.9|44120.7|44100.7|44121.9|44101.9|44120.7|44100.7|2
1728964550000|2024-10-15 03:55:50|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|0
1728964560000|2024-10-15 03:56:00|44119.6|44099.6|44120.7|44100.7|44120.7|44100.7|44119.6|44099.6|0
1728964570000|2024-10-15 03:56:10|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|0
1728964580000|2024-10-15 03:56:20|44120.7|44100.7|44121.9|44101.9|44121.9|44101.9|44119.6|44099.6|2
1728964590000|2024-10-15 03:56:30|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|0
1728964610000|2024-10-15 03:56:50|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44120.8|44100.8|1
1728964620000|2024-10-15 03:57:00|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|0
1728964630000|2024-10-15 03:57:10|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|1
1728964650000|2024-10-15 03:57:30|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|0
1728964660000|2024-10-15 03:57:40|44118.3|44098.3|44115.8|44095.8|44118.3|44098.3|44115.8|44095.8|4
1728964670000|2024-10-15 03:57:50|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|0
1728964680000|2024-10-15 03:58:00|44113.3|44093.3|44109.6|44089.6|44113.3|44093.3|44109.6|44089.6|1
1728964700000|2024-10-15 03:58:20|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|1
1728964710000|2024-10-15 03:58:30|44106.9|44086.9|44109.4|44089.4|44111.9|44091.9|44106.9|44086.9|11
1728964720000|2024-10-15 03:58:40|44110.8|44090.8|44114.4|44094.4|44114.4|44094.4|44110.8|44090.8|0
1728964740000|2024-10-15 03:59:00|44115.6|44095.6|44118.1|44098.1|44118.1|44098.1|44115.6|44095.6|0
1728964750000|2024-10-15 03:59:10|44116.9|44096.9|44118.3|44098.3|44118.3|44098.3|44116.9|44096.9|3
1728964770000|2024-10-15 03:59:30|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44119.6|44099.6|1
1728964780000|2024-10-15 03:59:40|44118.3|44098.3|44118.3|44098.3|44121.9|44101.9|44118.3|44098.3|0
1728964790000|2024-10-15 03:59:50|||||||||1
1728964800000|2024-10-15 04:00:00|44119.4|44099.4|44115.8|44095.8|44120.8|44100.8|44115.8|44095.8|2
1728964810000|2024-10-15 04:00:10|44114.6|44094.6|44108.3|44088.3|44114.6|44094.6|44108.3|44088.3|2
1728964830000|2024-10-15 04:00:30|44107.1|44087.1|44105.8|44085.8|44107.1|44087.1|44105.8|44085.8|0
1728964850000|2024-10-15 04:00:50|||||||||2
1728964860000|2024-10-15 04:01:00|44104.6|44084.6|44093.3|44073.3|44104.6|44084.6|44093.3|44073.3|4
1728964870000|2024-10-15 04:01:10|44091.9|44071.9|44090.8|44070.8|44091.9|44071.9|44090.8|44070.8|0
1728964880000|2024-10-15 04:01:20|44096.9|44076.9|44099.4|44079.4|44099.4|44079.4|44096.9|44076.9|4
1728964890000|2024-10-15 04:01:30|44096.9|44076.9|44099.4|44079.4|44100.6|44080.6|44096.9|44076.9|4
1728964900000|2024-10-15 04:01:40|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|1
1728964910000|2024-10-15 04:01:50|44094.4|44074.4|44091.9|44071.9|44094.4|44074.4|44091.9|44071.9|3
1728964920000|2024-10-15 04:02:00|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|1
1728964930000|2024-10-15 04:02:10|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|0
1728964940000|2024-10-15 04:02:20|44090.8|44070.8|44090.8|44070.8|44091.9|44071.9|44088.3|44068.3|1
1728964950000|2024-10-15 04:02:30|44091.9|44071.9|44091.9|44071.9|44091.9|44071.9|44089.6|44069.6|1
1728964960000|2024-10-15 04:02:40|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|1
1728964970000|2024-10-15 04:02:50|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|1
1728964980000|2024-10-15 04:03:00|||||||||2
1728964990000|2024-10-15 04:03:10|44088.3|44068.3|44084.4|44064.4|44088.3|44068.3|44084.4|44064.4|2
1728965000000|2024-10-15 04:03:20|44081.9|44061.9|44085.8|44065.8|44085.8|44065.8|44081.9|44061.9|6
1728965010000|2024-10-15 04:03:30|44086.9|44066.9|44086.9|44066.9|44086.9|44066.9|44085.8|44065.8|0
1728965030000|2024-10-15 04:03:50|44085.8|44065.8|44075.8|44055.8|44086.9|44066.9|44075.8|44055.8|9
1728965040000|2024-10-15 04:04:00|44074.6|44054.6|44073.3|44053.3|44075.8|44055.8|44070.8|44050.8|9
1728965050000|2024-10-15 04:04:10|44074.4|44054.4|44075.8|44055.8|44075.8|44055.8|44070.8|44050.8|5
1728965060000|2024-10-15 04:04:20|44074.6|44054.6|44075.8|44055.8|44075.8|44055.8|44074.6|44054.6|6
1728965070000|2024-10-15 04:04:30|44074.6|44054.6|44071.9|44051.9|44074.6|44054.6|44071.9|44051.9|2
1728965080000|2024-10-15 04:04:40|44070.8|44050.8|44075.8|44055.8|44075.8|44055.8|44070.8|44050.8|1
1728965090000|2024-10-15 04:04:50|44072.1|44052.1|44070.8|44050.8|44072.1|44052.1|44070.8|44050.8|5
1728965100000|2024-10-15 04:05:00|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|4
1728965110000|2024-10-15 04:05:10|||||||||2
1728965120000|2024-10-15 04:05:20|44075.8|44055.8|44074.6|44054.6|44075.8|44055.8|44074.6|44054.6|0
1728965130000|2024-10-15 04:05:30|44072.1|44052.1|44072.1|44052.1|44074.6|44054.6|44072.1|44052.1|0
1728965140000|2024-10-15 04:05:40|44073.3|44053.3|44072.1|44052.1|44074.6|44054.6|44072.1|44052.1|0
1728965150000|2024-10-15 04:05:50|44070.8|44050.8|44072.1|44052.1|44072.1|44052.1|44070.8|44050.8|0
1728965170000|2024-10-15 04:06:10|44074.6|44054.6|44074.6|44054.6|44076|44056|44074.6|44054.6|2
1728965180000|2024-10-15 04:06:20|44072.1|44052.1|44073.3|44053.3|44073.3|44053.3|44072.1|44052.1|0
1728965190000|2024-10-15 04:06:30|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|0
1728965210000|2024-10-15 04:06:50|44076|44056|44076|44056|44076|44056|44076|44056|0
1728965220000|2024-10-15 04:07:00|44074.6|44054.6|44076|44056|44077.1|44057.1|44073.5|44053.5|7
1728965230000|2024-10-15 04:07:10|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|0
1728965240000|2024-10-15 04:07:20|44076|44056|44076|44056|44076|44056|44076|44056|1
1728965250000|2024-10-15 04:07:30|44074.6|44054.6|44077.1|44057.1|44077.1|44057.1|44074.6|44054.6|1
1728965270000|2024-10-15 04:07:50|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|44074.6|44054.6|2
1728965280000|2024-10-15 04:08:00|44077.1|44057.1|44076|44056|44077.1|44057.1|44076|44056|1
1728965290000|2024-10-15 04:08:10|44077.1|44057.1|44076|44056|44077.1|44057.1|44076|44056|2
1728965300000|2024-10-15 04:08:20|44077.1|44057.1|44076|44056|44077.1|44057.1|44076|44056|1
1728965320000|2024-10-15 04:08:40|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44076|44056|8
1728965330000|2024-10-15 04:08:50|44076|44056|44076|44056|44078.5|44058.5|44076|44056|11
1728965340000|2024-10-15 04:09:00|44077.1|44057.1|44064.6|44044.6|44077.1|44057.1|44064.6|44044.6|7
1728965350000|2024-10-15 04:09:10|44065.8|44045.8|44067.1|44047.1|44067.1|44047.1|44065.8|44045.8|0
1728965370000|2024-10-15 04:09:30|44066|44046|44066|44046|44067.1|44047.1|44066|44046|1
1728965380000|2024-10-15 04:09:40|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44066|44046|2
1728965390000|2024-10-15 04:09:50|44068.5|44048.5|44068.3|44048.3|44071|44051|44067.1|44047.1|2
1728965400000|2024-10-15 04:10:00|44071|44051|44073.5|44053.5|44073.5|44053.5|44071|44051|8
1728965420000|2024-10-15 04:10:20|44074.8|44054.8|44073.5|44053.5|44074.8|44054.8|44073.5|44053.5|3
1728965430000|2024-10-15 04:10:30|44074.8|44054.8|44073.5|44053.5|44074.8|44054.8|44073.5|44053.5|6
1728965450000|2024-10-15 04:10:50|44074.6|44054.6|44074.6|44054.6|44076|44056|44074.6|44054.6|1
1728965470000|2024-10-15 04:11:10|44073.5|44053.5|44077.1|44057.1|44077.1|44057.1|44073.5|44053.5|3
1728965480000|2024-10-15 04:11:20|||||||||2
1728965490000|2024-10-15 04:11:30|44076|44056|44077.1|44057.1|44077.1|44057.1|44076|44056|5
1728965500000|2024-10-15 04:11:40|44076|44056|44076|44056|44077.1|44057.1|44076|44056|1
1728965510000|2024-10-15 04:11:50|44077.1|44057.1|44104.6|44084.6|44107.1|44087.1|44077.1|44057.1|43
1728965520000|2024-10-15 04:12:00|44102.1|44082.1|44099.6|44079.6|44102.1|44082.1|44099.6|44079.6|5
1728965530000|2024-10-15 04:12:10|44098.5|44078.5|44094.6|44074.6|44099.6|44079.6|44094.6|44074.6|2
1728965580000|2024-10-15 04:13:00|44092.1|44072.1|44092.1|44072.1|44092.1|44072.1|44092.1|44072.1|3
1728965600000|2024-10-15 04:13:20|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|44089.6|44069.6|2
1728965610000|2024-10-15 04:13:30|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|0
1728965620000|2024-10-15 04:13:40|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|1
1728965630000|2024-10-15 04:13:50|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|44088.5|44068.5|2
1728965640000|2024-10-15 04:14:00|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|2
1728965650000|2024-10-15 04:14:10|44088.5|44068.5|44086|44066|44088.5|44068.5|44086|44066|0
1728965660000|2024-10-15 04:14:20|44087.1|44067.1|44089.6|44069.6|44089.6|44069.6|44086|44066|1
1728965670000|2024-10-15 04:14:30|44090.8|44070.8|44087.1|44067.1|44090.8|44070.8|44087.1|44067.1|2
1728965680000|2024-10-15 04:14:40|||||||||1
1728965690000|2024-10-15 04:14:50|44087.2|44067.2|44086|44066|44091|44071|44086|44066|4
1728965710000|2024-10-15 04:15:10|44087.2|44067.2|44091|44071|44091|44071|44087.2|44067.2|1
1728965720000|2024-10-15 04:15:20|44087.2|44067.2|44087.2|44067.2|44089.7|44069.7|44087.2|44067.2|0
1728965730000|2024-10-15 04:15:30|44088.3|44068.3|44087.2|44067.2|44091|44071|44087.2|44067.2|6
1728965750000|2024-10-15 04:15:50|||||||||1
1728965770000|2024-10-15 04:16:10|44085.8|44065.8|44085.8|44065.8|44085.8|44065.8|44085.8|44065.8|0
1728965780000|2024-10-15 04:16:20|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|2
1728965790000|2024-10-15 04:16:30|44089.5|44069.5|44089.7|44069.7|44093.3|44073.3|44089.5|44069.5|3
1728965810000|2024-10-15 04:16:50|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|3
1728965820000|2024-10-15 04:17:00|44096|44076|44096|44076|44096|44076|44096|44076|0
1728965850000|2024-10-15 04:17:30|44097.3|44077.3|44102.2|44082.2|44102.2|44082.2|44097.3|44077.3|3
1728965860000|2024-10-15 04:17:40|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|0
1728965870000|2024-10-15 04:17:50|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|0
1728965880000|2024-10-15 04:18:00|44101|44081|44101|44081|44101|44081|44101|44081|1
1728965890000|2024-10-15 04:18:10|||||||||1
1728965910000|2024-10-15 04:18:30|44099.7|44079.7|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|0
1728965920000|2024-10-15 04:18:40|44095.8|44075.8|44093.3|44073.3|44095.8|44075.8|44093.3|44073.3|3
1728965930000|2024-10-15 04:18:50|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|0
1728965940000|2024-10-15 04:19:00|44091|44071|44091|44071|44092.2|44072.2|44091|44071|0
1728965950000|2024-10-15 04:19:10|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|0
1728965960000|2024-10-15 04:19:20|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|0
1728965970000|2024-10-15 04:19:30|44092.2|44072.2|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|0
1728965980000|2024-10-15 04:19:40|44093.5|44073.5|44091|44071|44093.5|44073.5|44091|44071|0
1728965990000|2024-10-15 04:19:50|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|0
1728966000000|2024-10-15 04:20:00|||||||||1
1728966020000|2024-10-15 04:20:20|44090.8|44070.8|44092.2|44072.2|44092.2|44072.2|44089.7|44069.7|1
1728966040000|2024-10-15 04:20:40|44091|44071|44088.5|44068.5|44091|44071|44087.2|44067.2|1
1728966050000|2024-10-15 04:20:50|44091|44071|44091|44071|44091|44071|44091|44071|2
1728966060000|2024-10-15 04:21:00|44092.2|44072.2|44087.2|44067.2|44092.2|44072.2|44087.2|44067.2|1
1728966070000|2024-10-15 04:21:10|44086|44066|44086|44066|44086|44066|44086|44066|0
1728966080000|2024-10-15 04:21:20|44087.2|44067.2|44086|44066|44087.2|44067.2|44086|44066|0
1728966090000|2024-10-15 04:21:30|44089.7|44069.7|44091|44071|44091|44071|44089.7|44069.7|4
1728966100000|2024-10-15 04:21:40|44092.2|44072.2|44091|44071|44092.2|44072.2|44091|44071|0
1728966120000|2024-10-15 04:22:00|44087.2|44067.2|44086|44066|44087.2|44067.2|44084.7|44064.7|4
1728966140000|2024-10-15 04:22:20|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|0
1728966150000|2024-10-15 04:22:30|44083.5|44063.5|44084.7|44064.7|44084.7|44064.7|44083.5|44063.5|3
1728966160000|2024-10-15 04:22:40|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|3
1728966170000|2024-10-15 04:22:50|44081|44061|44081|44061|44081|44061|44081|44061|0
1728966210000|2024-10-15 04:23:30|||||||||3
1728966220000|2024-10-15 04:23:40|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|1
1728966230000|2024-10-15 04:23:50|44076|44056|44076|44056|44076|44056|44076|44056|1
1728966240000|2024-10-15 04:24:00|44077.2|44057.2|44076|44056|44077.2|44057.2|44076|44056|6
1728966250000|2024-10-15 04:24:10|||||||||2
1728966260000|2024-10-15 04:24:20|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|0
1728966270000|2024-10-15 04:24:30|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|1
1728966280000|2024-10-15 04:24:40|44086|44066|44084.7|44064.7|44086|44066|44082.2|44062.2|3
1728966290000|2024-10-15 04:24:50|44087.2|44067.2|44082.2|44062.2|44087.2|44067.2|44082.2|44062.2|1
1728966300000|2024-10-15 04:25:00|44083.5|44063.5|44081|44061|44083.5|44063.5|44081|44061|3
1728966320000|2024-10-15 04:25:20|||||||||1
1728966330000|2024-10-15 04:25:30|44079.9|44059.9|44077.2|44057.2|44079.9|44059.9|44077.2|44057.2|3
1728966380000|2024-10-15 04:26:20|44081|44061|44081|44061|44081|44061|44081|44061|1
1728966390000|2024-10-15 04:26:30|44079.7|44059.7|44077.2|44057.2|44079.7|44059.7|44077.2|44057.2|0
1728966400000|2024-10-15 04:26:40|44078.4|44058.4|44079.7|44059.7|44079.7|44059.7|44077.2|44057.2|0
1728966430000|2024-10-15 04:27:10|44078.5|44058.5|44076|44056|44078.5|44058.5|44076|44056|0
1728966440000|2024-10-15 04:27:20|44077.2|44057.2|44079.7|44059.7|44079.7|44059.7|44077.2|44057.2|2
1728966460000|2024-10-15 04:27:40|44076|44056|44076|44056|44076|44056|44076|44056|11
1728966470000|2024-10-15 04:27:50|44073.5|44053.5|44071|44051|44073.5|44053.5|44071|44051|3
1728966480000|2024-10-15 04:28:00|44069.7|44049.7|44064.7|44044.7|44069.7|44049.7|44064.7|44044.7|8
1728966490000|2024-10-15 04:28:10|44065.9|44045.9|44066|44046|44066|44046|44065.9|44045.9|1
1728966530000|2024-10-15 04:28:50|||||||||1
1728966540000|2024-10-15 04:29:00|44064.9|44044.9|44066|44046|44067.2|44047.2|44064.9|44044.9|2
1728966550000|2024-10-15 04:29:10|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|0
1728966560000|2024-10-15 04:29:20|||||||||1
1728966610000|2024-10-15 04:30:10|44072.2|44052.2|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|11
1728966620000|2024-10-15 04:30:20|44079.7|44059.7|44076|44056|44079.7|44059.7|44076|44056|3
1728966670000|2024-10-15 04:31:10|44074.9|44054.9|44071|44051|44074.9|44054.9|44071|44051|3
1728966680000|2024-10-15 04:31:20|44069.9|44049.9|44067.4|44047.4|44069.9|44049.9|44067.4|44047.4|4
1728966690000|2024-10-15 04:31:30|44068.5|44048.5|44068.5|44048.5|44068.5|44048.5|44068.5|44048.5|0
1728966730000|2024-10-15 04:32:10|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|2
1728966790000|2024-10-15 04:33:10|44066.1|44046.1|44062.2|44042.2|44066.1|44046.1|44062.2|44042.2|21
1728966800000|2024-10-15 04:33:20|44059.9|44039.9|44056.1|44036.1|44059.9|44039.9|44054.9|44034.9|48
1728966810000|2024-10-15 04:33:30|44053.6|44033.6|44053.6|44033.6|44056.1|44036.1|44053.6|44033.6|2
1728966820000|2024-10-15 04:33:40|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|3
1728966830000|2024-10-15 04:33:50|44057.2|44037.2|44059.7|44039.7|44059.7|44039.7|44057.2|44037.2|1
1728966840000|2024-10-15 04:34:00|44060.9|44040.9|44062.2|44042.2|44062.2|44042.2|44060.9|44040.9|1
1728966860000|2024-10-15 04:34:20|44061.1|44041.1|44059.7|44039.7|44061.1|44041.1|44059.7|44039.7|0
1728966880000|2024-10-15 04:34:40|44060.9|44040.9|44062.2|44042.2|44062.2|44042.2|44060.9|44040.9|2
1728966890000|2024-10-15 04:34:50|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|1
1728966900000|2024-10-15 04:35:00|44060.9|44040.9|44059.7|44039.7|44062.2|44042.2|44059.7|44039.7|1
1728966910000|2024-10-15 04:35:10|44061.1|44041.1|44059.7|44039.7|44062.2|44042.2|44059.7|44039.7|1
1728966920000|2024-10-15 04:35:20|44057.2|44037.2|44056.1|44036.1|44057.2|44037.2|44056.1|44036.1|1
1728966930000|2024-10-15 04:35:30|||||||||1
1728966940000|2024-10-15 04:35:40|44054.9|44034.9|44053.6|44033.6|44056.1|44036.1|44053.6|44033.6|5
1728966950000|2024-10-15 04:35:50|44054.7|44034.7|44056.1|44036.1|44056.1|44036.1|44054.7|44034.7|0
1728966970000|2024-10-15 04:36:10|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|1
1728966980000|2024-10-15 04:36:20|44053.6|44033.6|44052.2|44032.2|44053.6|44033.6|44052.2|44032.2|1
1728966990000|2024-10-15 04:36:30|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|2
1728967000000|2024-10-15 04:36:40|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|0
1728967010000|2024-10-15 04:36:50|44058.6|44038.6|44059.7|44039.7|44059.7|44039.7|44058.6|44038.6|1
1728967020000|2024-10-15 04:37:00|44046.1|44026.1|44044.9|44024.9|44047.2|44027.2|44044.9|44024.9|19
1728967030000|2024-10-15 04:37:10|44041.1|44021.1|44042.2|44022.2|44042.2|44022.2|44041.1|44021.1|3
1728967040000|2024-10-15 04:37:20|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|1
1728967050000|2024-10-15 04:37:30|44037.2|44017.2|44043.4|44023.4|44043.4|44023.4|44037.2|44017.2|3
1728967070000|2024-10-15 04:37:50|44044.7|44024.7|44044.7|44024.7|44045.9|44025.9|44044.7|44024.7|2
1728967080000|2024-10-15 04:38:00|44042.2|44022.2|44046.1|44026.1|44046.1|44026.1|44042.2|44022.2|2
1728967090000|2024-10-15 04:38:10|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|0
1728967100000|2024-10-15 04:38:20|44046.1|44026.1|44042.2|44022.2|44046.1|44026.1|44042.2|44022.2|5
1728967120000|2024-10-15 04:38:40|||||||||8
1728967130000|2024-10-15 04:38:50|44043.4|44023.4|44044.7|44024.7|44044.7|44024.7|44042.2|44022.2|1
1728967150000|2024-10-15 04:39:10|44046.1|44026.1|44046.1|44026.1|44047.2|44027.2|44044.7|44024.7|2
1728967170000|2024-10-15 04:39:30|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|1
1728967180000|2024-10-15 04:39:40|44049.7|44029.7|44046.1|44026.1|44049.7|44029.7|44046.1|44026.1|1
1728967190000|2024-10-15 04:39:50|44048.4|44028.4|44046.1|44026.1|44048.4|44028.4|44046.1|44026.1|0
1728967200000|2024-10-15 04:40:00|44044.7|44024.7|44046.1|44026.1|44047.2|44027.2|44044.7|44024.7|1
1728967210000|2024-10-15 04:40:10|44044.9|44024.9|44047.2|44027.2|44047.2|44027.2|44043.6|44023.6|3
1728967230000|2024-10-15 04:40:30|44046.1|44026.1|44047.2|44027.2|44047.2|44027.2|44044.7|44024.7|1
1728967240000|2024-10-15 04:40:40|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|1
1728967250000|2024-10-15 04:40:50|44047.2|44027.2|44057.2|44037.2|44057.2|44037.2|44046.1|44026.1|11
1728967260000|2024-10-15 04:41:00|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|1
1728967270000|2024-10-15 04:41:10|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|1
1728967280000|2024-10-15 04:41:20|44058.4|44038.4|44059.7|44039.7|44060.9|44040.9|44058.4|44038.4|0
1728967290000|2024-10-15 04:41:30|44060.9|44040.9|44059.7|44039.7|44060.9|44040.9|44058.4|44038.4|0
1728967310000|2024-10-15 04:41:50|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|0
1728967320000|2024-10-15 04:42:00|44063.4|44043.4|44061.1|44041.1|44063.4|44043.4|44061.1|44041.1|1
1728967330000|2024-10-15 04:42:10|44059.7|44039.7|44063.4|44043.4|44063.4|44043.4|44059.7|44039.7|3
1728967340000|2024-10-15 04:42:20|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|0
1728967350000|2024-10-15 04:42:30|||||||||4
1728967360000|2024-10-15 04:42:40|44067.2|44047.2|44072.2|44052.2|44072.2|44052.2|44067.2|44047.2|2
1728967370000|2024-10-15 04:42:50|44069.7|44049.7|44066.1|44046.1|44069.7|44049.7|44066.1|44046.1|10
1728967380000|2024-10-15 04:43:00|44068.4|44048.4|44069.7|44049.7|44070.9|44050.9|44068.4|44048.4|10
1728967390000|2024-10-15 04:43:10|44070.9|44050.9|44072.2|44052.2|44072.2|44052.2|44070.9|44050.9|7
1728967400000|2024-10-15 04:43:20|44073.6|44053.6|44076.1|44056.1|44076.1|44056.1|44073.4|44053.4|0
1728967410000|2024-10-15 04:43:30|44074.9|44054.9|44077.2|44057.2|44077.2|44057.2|44074.9|44054.9|1
1728967420000|2024-10-15 04:43:40|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|2
1728967450000|2024-10-15 04:44:10|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|1
1728967460000|2024-10-15 04:44:20|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|0
1728967470000|2024-10-15 04:44:30|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|2
1728967480000|2024-10-15 04:44:40|44083.4|44063.4|44082.1|44062.1|44083.4|44063.4|44082.1|44062.1|0
1728967490000|2024-10-15 04:44:50|44080.9|44060.9|44077.3|44057.3|44080.9|44060.9|44077.3|44057.3|3
1728967500000|2024-10-15 04:45:00|44075.9|44055.9|44075.9|44055.9|44077.3|44057.3|44075.9|44055.9|0
1728967540000|2024-10-15 04:45:40|44074.8|44054.8|44075.9|44055.9|44075.9|44055.9|44074.8|44054.8|0
1728967550000|2024-10-15 04:45:50|44073.6|44053.6|44079.6|44059.6|44079.6|44059.6|44073.6|44053.6|3
1728967560000|2024-10-15 04:46:00|44080.7|44060.7|44082.3|44062.3|44084.6|44064.6|44080.7|44060.7|2
1728967580000|2024-10-15 04:46:20|||||||||8
1728967590000|2024-10-15 04:46:30|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|2
1728967600000|2024-10-15 04:46:40|44077.3|44057.3|44076.1|44056.1|44077.3|44057.3|44076.1|44056.1|1
1728967620000|2024-10-15 04:47:00|44073.4|44053.4|44069.8|44049.8|44073.4|44053.4|44069.8|44049.8|9
1728967630000|2024-10-15 04:47:10|44070.9|44050.9|44072.3|44052.3|44072.3|44052.3|44069.8|44049.8|6
1728967640000|2024-10-15 04:47:20|44071.1|44051.1|44069.8|44049.8|44071.1|44051.1|44069.8|44049.8|0
1728967660000|2024-10-15 04:47:40|44071.1|44051.1|44071.1|44051.1|44072.3|44052.3|44071.1|44051.1|0
1728967670000|2024-10-15 04:47:50|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|0
1728967690000|2024-10-15 04:48:10|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|2
1728967700000|2024-10-15 04:48:20|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|44072.3|44052.3|0
1728967710000|2024-10-15 04:48:30|44073.4|44053.4|44078.4|44058.4|44078.4|44058.4|44073.4|44053.4|6
1728967720000|2024-10-15 04:48:40|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|2
1728967730000|2024-10-15 04:48:50|44078.4|44058.4|44080.9|44060.9|44080.9|44060.9|44078.4|44058.4|0
1728967740000|2024-10-15 04:49:00|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|1
1728967760000|2024-10-15 04:49:20|44077.3|44057.3|44075.9|44055.9|44077.3|44057.3|44075.9|44055.9|0
1728967770000|2024-10-15 04:49:30|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|2
1728967780000|2024-10-15 04:49:40|44074.8|44054.8|44075.9|44055.9|44075.9|44055.9|44074.8|44054.8|0
1728967790000|2024-10-15 04:49:50|44077.3|44057.3|44074.8|44054.8|44077.3|44057.3|44074.8|44054.8|0
1728967800000|2024-10-15 04:50:00|44076.1|44056.1|44079.8|44059.8|44079.8|44059.8|44076.1|44056.1|1
1728967810000|2024-10-15 04:50:10|44078.6|44058.6|44077.3|44057.3|44078.6|44058.6|44077.3|44057.3|0
1728967820000|2024-10-15 04:50:20|44076.1|44056.1|44072.3|44052.3|44076.1|44056.1|44072.3|44052.3|2
1728967830000|2024-10-15 04:50:30|44069.8|44049.8|44072.3|44052.3|44072.3|44052.3|44069.8|44049.8|0
1728967840000|2024-10-15 04:50:40|44069.8|44049.8|44071.1|44051.1|44072.3|44052.3|44069.8|44049.8|1
1728967850000|2024-10-15 04:50:50|44069.8|44049.8|44072.3|44052.3|44072.3|44052.3|44069.8|44049.8|0
1728967860000|2024-10-15 04:51:00|44069.8|44049.8|44069.8|44049.8|44069.8|44049.8|44069.8|44049.8|0
1728967870000|2024-10-15 04:51:10|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|0
1728967880000|2024-10-15 04:51:20|44067.5|44047.5|44067.5|44047.5|44068.6|44048.6|44067.5|44047.5|0
1728967890000|2024-10-15 04:51:30|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|0
1728967900000|2024-10-15 04:51:40|44064.8|44044.8|44063.6|44043.6|44064.8|44044.8|44063.6|44043.6|0
1728967930000|2024-10-15 04:52:10|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|1
1728967940000|2024-10-15 04:52:20|44064.8|44044.8|44066.1|44046.1|44066.1|44046.1|44063.6|44043.6|1
1728967950000|2024-10-15 04:52:30|44063.6|44043.6|44066.1|44046.1|44066.1|44046.1|44063.6|44043.6|0
1728967960000|2024-10-15 04:52:40|44067.3|44047.3|44064.8|44044.8|44067.3|44047.3|44064.8|44044.8|0
1728967980000|2024-10-15 04:53:00|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|44067.3|44047.3|0
1728967990000|2024-10-15 04:53:10|44065.9|44045.9|44052.3|44032.3|44065.9|44045.9|44052.3|44032.3|8
1728968010000|2024-10-15 04:53:30|44048.6|44028.6|44042.3|44022.3|44048.6|44028.6|44042.3|44022.3|5
1728968020000|2024-10-15 04:53:40|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|0
1728968030000|2024-10-15 04:53:50|44040.9|44020.9|44042.3|44022.3|44042.3|44022.3|44040.9|44020.9|0
1728968040000|2024-10-15 04:54:00|44041.1|44021.1|44038.6|44018.6|44041.1|44021.1|44037.3|44017.3|4
1728968060000|2024-10-15 04:54:20|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|0
1728968070000|2024-10-15 04:54:30|44045.9|44025.9|44047.1|44027.1|44047.1|44027.1|44045.9|44025.9|15
1728968080000|2024-10-15 04:54:40|44048.4|44028.4|44048.5|44028.5|44048.5|44028.5|44048.4|44028.4|0
1728968130000|2024-10-15 04:55:30|44049.6|44029.6|44053.5|44033.5|44053.5|44033.5|44049.6|44029.6|1
1728968150000|2024-10-15 04:55:50|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|1
1728968160000|2024-10-15 04:56:00|||||||||1
1728968170000|2024-10-15 04:56:10|44057.3|44037.3|44062.3|44042.3|44062.3|44042.3|44057.3|44037.3|7
1728968180000|2024-10-15 04:56:20|44063.5|44043.5|44061.1|44041.1|44064.8|44044.8|44061.1|44041.1|0
1728968200000|2024-10-15 04:56:40|44060|44040|44061.1|44041.1|44061.1|44041.1|44057.5|44037.5|0
1728968220000|2024-10-15 04:57:00|44060|44040|44056.1|44036.1|44060|44040|44056.1|44036.1|0
1728968310000|2024-10-15 04:58:30|44047.3|44027.3|44044.8|44024.8|44047.3|44027.3|44044.8|44024.8|43
1728968320000|2024-10-15 04:58:40|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|2
1728968340000|2024-10-15 04:59:00|44032.3|44012.3|44033.5|44013.5|44033.5|44013.5|44032.3|44012.3|2
1728968350000|2024-10-15 04:59:10|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|2
1728968360000|2024-10-15 04:59:20|||||||||1
1728968380000|2024-10-15 04:59:40|44032.3|44012.3|44028.5|44008.5|44032.3|44012.3|44028.5|44008.5|9
1728968400000|2024-10-15 05:00:00|44027.3|44007.3|43986.1|43966.1|44027.3|44007.3|43977.3|43957.3|117
1728968410000|2024-10-15 05:00:10|43983.6|43963.6|43976.1|43956.1|43983.6|43963.6|43971.1|43951.1|16
1728968420000|2024-10-15 05:00:20|43977.3|43957.3|43981.1|43961.1|43981.1|43961.1|43976.1|43956.1|7
1728968430000|2024-10-15 05:00:30|43978.6|43958.6|43979.8|43959.8|43982.3|43962.3|43977.3|43957.3|7
1728968440000|2024-10-15 05:00:40|43977.3|43957.3|43974.8|43954.8|43977.3|43957.3|43972.3|43952.3|13
1728968450000|2024-10-15 05:00:50|43979.8|43959.8|43981.1|43961.1|43981.1|43961.1|43979.8|43959.8|3
1728968460000|2024-10-15 05:01:00|43979.8|43959.8|43989.8|43969.8|43989.8|43969.8|43979.8|43959.8|8
1728968470000|2024-10-15 05:01:10|43991.1|43971.1|43982.3|43962.3|43991.1|43971.1|43982.3|43962.3|6
1728968480000|2024-10-15 05:01:20|43980|43960|43969.8|43949.8|43980|43960|43969.8|43949.8|9
1728968490000|2024-10-15 05:01:30|43972.3|43952.3|43949.6|43929.6|43972.3|43952.3|43947.3|43927.3|15
1728968500000|2024-10-15 05:01:40|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|23
1728968510000|2024-10-15 05:01:50|43947.3|43927.3|43954.8|43934.8|43954.8|43934.8|43947.3|43927.3|3
1728968520000|2024-10-15 05:02:00|43952.3|43932.3|43952.3|43932.3|43953.7|43933.7|43949.8|43929.8|15
1728968530000|2024-10-15 05:02:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|2
1728968540000|2024-10-15 05:02:20|43956.2|43936.2|43969.6|43949.6|43969.6|43949.6|43956.2|43936.2|11
1728968550000|2024-10-15 05:02:30|43968.5|43948.5|43967.3|43947.3|43971.2|43951.2|43967.3|43947.3|2
1728968560000|2024-10-15 05:02:40|43966.2|43946.2|43966.2|43946.2|43967.3|43947.3|43966.2|43946.2|1
1728968570000|2024-10-15 05:02:50|43967.3|43947.3|43971.2|43951.2|43971.2|43951.2|43966.2|43946.2|0
1728968580000|2024-10-15 05:03:00|43970|43950|43962.3|43942.3|43970|43950|43962.3|43942.3|3
1728968590000|2024-10-15 05:03:10|43961.2|43941.2|43932.5|43912.5|43961.2|43941.2|43932.5|43912.5|13
1728968600000|2024-10-15 05:03:20|43931.2|43911.2|43929.8|43909.8|43932.3|43912.3|43929.8|43909.8|1
1728968610000|2024-10-15 05:03:30|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43922.3|43902.3|47
1728968620000|2024-10-15 05:03:40|||||||||1
1728968630000|2024-10-15 05:03:50|43931.2|43911.2|43938.7|43918.7|43938.7|43918.7|43931.2|43911.2|0
1728968640000|2024-10-15 05:04:00|43937.5|43917.5|43931.2|43911.2|43937.5|43917.5|43931.2|43911.2|3
1728968650000|2024-10-15 05:04:10|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|7
1728968660000|2024-10-15 05:04:20|||||||||1
1728968670000|2024-10-15 05:04:30|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|0
1728968680000|2024-10-15 05:04:40|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|10
1728968690000|2024-10-15 05:04:50|43927.3|43907.3|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|14
1728968700000|2024-10-15 05:05:00|43926.2|43906.2|43921.2|43901.2|43926.2|43906.2|43921.2|43901.2|2
1728968710000|2024-10-15 05:05:10|43923.7|43903.7|43909.8|43889.8|43923.7|43903.7|43899.8|43879.8|41
1728968720000|2024-10-15 05:05:20|43911.2|43891.2|43907.3|43887.3|43911.2|43891.2|43907.3|43887.3|5
1728968730000|2024-10-15 05:05:30|43908.5|43888.5|43909.8|43889.8|43909.8|43889.8|43908.5|43888.5|1
1728968740000|2024-10-15 05:05:40|43908.7|43888.7|43908.5|43888.5|43909.8|43889.8|43908.5|43888.5|10
1728968750000|2024-10-15 05:05:50|43911|43891|43911.2|43891.2|43912.3|43892.3|43911|43891|6
1728968760000|2024-10-15 05:06:00|43908.7|43888.7|43909.8|43889.8|43911.2|43891.2|43904.8|43884.8|6
1728968770000|2024-10-15 05:06:10|43908.7|43888.7|43906.2|43886.2|43909.8|43889.8|43906.2|43886.2|4
1728968780000|2024-10-15 05:06:20|43906|43886|43907.5|43887.5|43909.8|43889.8|43906|43886|5
1728968790000|2024-10-15 05:06:30|43909.8|43889.8|43914.8|43894.8|43914.8|43894.8|43909.8|43889.8|19
1728968800000|2024-10-15 05:06:40|43912.3|43892.3|43914.8|43894.8|43914.8|43894.8|43912.3|43892.3|7
1728968810000|2024-10-15 05:06:50|43916.2|43896.2|43917.3|43897.3|43917.3|43897.3|43916.2|43896.2|6
1728968820000|2024-10-15 05:07:00|43918.5|43898.5|43922.3|43902.3|43923.5|43903.5|43918.5|43898.5|5
1728968830000|2024-10-15 05:07:10|43923.5|43903.5|43927.3|43907.3|43927.3|43907.3|43922.3|43902.3|7
1728968840000|2024-10-15 05:07:20|43924.8|43904.8|43926.2|43906.2|43926.2|43906.2|43924.8|43904.8|2
1728968850000|2024-10-15 05:07:30|43924.8|43904.8|43922.3|43902.3|43924.8|43904.8|43922.3|43902.3|6
1728968860000|2024-10-15 05:07:40|43921.2|43901.2|43916.2|43896.2|43921.2|43901.2|43916.2|43896.2|13
1728968870000|2024-10-15 05:07:50|43915|43895|43895|43875|43915|43895|43895|43875|15
1728968880000|2024-10-15 05:08:00|43896.2|43876.2|43897.3|43877.3|43897.3|43877.3|43895|43875|14
1728968890000|2024-10-15 05:08:10|43894.8|43874.8|43899.8|43879.8|43899.8|43879.8|43894.8|43874.8|5
1728968900000|2024-10-15 05:08:20|43898.7|43878.7|43899.8|43879.8|43899.8|43879.8|43898.7|43878.7|6
1728968910000|2024-10-15 05:08:30|43894.8|43874.8|43891.2|43871.2|43894.8|43874.8|43891.2|43871.2|9
1728968920000|2024-10-15 05:08:40|43890|43870|43884.8|43864.8|43890|43870|43884.8|43864.8|39
1728968930000|2024-10-15 05:08:50|43887.3|43867.3|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|8
1728968940000|2024-10-15 05:09:00|43883.5|43863.5|43889.8|43869.8|43889.8|43869.8|43883.5|43863.5|25
1728968950000|2024-10-15 05:09:10|43887.3|43867.3|43892.3|43872.3|43894.8|43874.8|43887.3|43867.3|10
1728968960000|2024-10-15 05:09:20|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|4
1728968970000|2024-10-15 05:09:30|43887.3|43867.3|43884.8|43864.8|43887.3|43867.3|43884.8|43864.8|6
1728968980000|2024-10-15 05:09:40|43886.2|43866.2|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|6
1728968990000|2024-10-15 05:09:50|43879.8|43859.8|43873.7|43853.7|43879.8|43859.8|43873.7|43853.7|5
1728969000000|2024-10-15 05:10:00|43874.8|43854.8|43873.5|43853.5|43877.3|43857.3|43873.5|43853.5|5
1728969010000|2024-10-15 05:10:10|43872.3|43852.3|43868.5|43848.5|43872.3|43852.3|43868.5|43848.5|14
1728969020000|2024-10-15 05:10:20|43867.3|43847.3|43868.5|43848.5|43868.5|43848.5|43866|43846|16
1728969030000|2024-10-15 05:10:30|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|6
1728969040000|2024-10-15 05:10:40|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43866|43846|2
1728969050000|2024-10-15 05:10:50|43869.8|43849.8|43877.3|43857.3|43877.3|43857.3|43869.8|43849.8|7
1728969060000|2024-10-15 05:11:00|43876|43856|43888.5|43868.5|43888.5|43868.5|43876|43856|10
1728969070000|2024-10-15 05:11:10|43887.3|43867.3|43879.8|43859.8|43887.3|43867.3|43879.8|43859.8|3
1728969080000|2024-10-15 05:11:20|43878.5|43858.5|43878.5|43858.5|43879.8|43859.8|43878.5|43858.5|0
1728969090000|2024-10-15 05:11:30|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|3
1728969100000|2024-10-15 05:11:40|43873.7|43853.7|43872.3|43852.3|43874.8|43854.8|43871.2|43851.2|0
1728969110000|2024-10-15 05:11:50|43873.7|43853.7|43869.8|43849.8|43873.7|43853.7|43869.8|43849.8|4
1728969120000|2024-10-15 05:12:00|43867.3|43847.3|43869.8|43849.8|43869.8|43849.8|43866.2|43846.2|4
1728969130000|2024-10-15 05:12:10|43871|43851|43864.8|43844.8|43872.3|43852.3|43864.8|43844.8|2
1728969140000|2024-10-15 05:12:20|43867.3|43847.3|43867.3|43847.3|43868.5|43848.5|43864.8|43844.8|2
1728969150000|2024-10-15 05:12:30|43866.2|43846.2|43864.8|43844.8|43866.2|43846.2|43864.8|43844.8|4
1728969170000|2024-10-15 05:12:50|43864.9|43844.9|43834.9|43814.9|43864.9|43844.9|43833.7|43813.7|167
1728969180000|2024-10-15 05:13:00|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|2
1728969190000|2024-10-15 05:13:10|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|6
1728969200000|2024-10-15 05:13:20|43834.9|43814.9|43836.2|43816.2|43838.7|43818.7|43834.9|43814.9|6
1728969220000|2024-10-15 05:13:40|||||||||10
1728969230000|2024-10-15 05:13:50|43837.4|43817.4|43843.5|43823.5|43843.5|43823.5|43837.4|43817.4|7
1728969240000|2024-10-15 05:14:00|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|4
1728969250000|2024-10-15 05:14:10|43841.2|43821.2|43839.9|43819.9|43842.4|43822.4|43837.4|43817.4|8
1728969260000|2024-10-15 05:14:20|43842.4|43822.4|43839.9|43819.9|43842.4|43822.4|43839.9|43819.9|0
1728969270000|2024-10-15 05:14:30|43838.7|43818.7|43842.4|43822.4|43842.4|43822.4|43838.7|43818.7|5
1728969280000|2024-10-15 05:14:40|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|6
1728969290000|2024-10-15 05:14:50|43843.7|43823.7|43847.4|43827.4|43847.4|43827.4|43843.7|43823.7|30
1728969300000|2024-10-15 05:15:00|43848.5|43828.5|43844.9|43824.9|43849.9|43829.9|43844.9|43824.9|5
1728969310000|2024-10-15 05:15:10|43846|43826|43848.7|43828.7|43849.9|43829.9|43846|43826|11
1728969320000|2024-10-15 05:15:20|43847.4|43827.4|43847.4|43827.4|43849.9|43829.9|43847.4|43827.4|12
1728969330000|2024-10-15 05:15:30|43843.7|43823.7|43841.2|43821.2|43843.7|43823.7|43840|43820|9
1728969340000|2024-10-15 05:15:40|43842.5|43822.5|43843.7|43823.7|43843.7|43823.7|43842.5|43822.5|1
1728969350000|2024-10-15 05:15:50|43839.9|43819.9|43843.7|43823.7|43844.9|43824.9|43839.9|43819.9|0
1728969360000|2024-10-15 05:16:00|43839.9|43819.9|43844.9|43824.9|43844.9|43824.9|43839.9|43819.9|4
1728969370000|2024-10-15 05:16:10|43843.7|43823.7|43842.4|43822.4|43843.7|43823.7|43842.4|43822.4|2
1728969380000|2024-10-15 05:16:20|43841.2|43821.2|43844.7|43824.7|43845.8|43825.8|43836|43816|22
1728969390000|2024-10-15 05:16:30|43845.8|43825.8|43843.5|43823.5|43845.8|43825.8|43843.5|43823.5|2
1728969400000|2024-10-15 05:16:40|43842.4|43822.4|43841.2|43821.2|43842.4|43822.4|43841.2|43821.2|5
1728969410000|2024-10-15 05:16:50|43840|43820|43840|43820|43841.2|43821.2|43840|43820|2
1728969420000|2024-10-15 05:17:00|43841.2|43821.2|43842.4|43822.4|43842.4|43822.4|43839.9|43819.9|2
1728969430000|2024-10-15 05:17:10|43841|43821|43842.4|43822.4|43842.4|43822.4|43838.5|43818.5|0
1728969440000|2024-10-15 05:17:20|43843.5|43823.5|43846|43826|43846|43826|43843.5|43823.5|1
1728969460000|2024-10-15 05:17:40|43847.2|43827.2|43853.7|43833.7|43856.2|43836.2|43843.5|43823.5|8
1728969470000|2024-10-15 05:17:50|43854.9|43834.9|43853.5|43833.5|43857.4|43837.4|43853.5|43833.5|5
1728969480000|2024-10-15 05:18:00|43854.9|43834.9|43854.9|43834.9|43856|43836|43854.9|43834.9|0
1728969490000|2024-10-15 05:18:10|43856|43836|43854.9|43834.9|43856|43836|43854.9|43834.9|2
1728969500000|2024-10-15 05:18:20|43853.7|43833.7|43853.7|43833.7|43854.9|43834.9|43853.7|43833.7|0
1728969510000|2024-10-15 05:18:30|43854.9|43834.9|43849.9|43829.9|43854.9|43834.9|43849.9|43829.9|2
1728969520000|2024-10-15 05:18:40|43851.2|43831.2|43849.9|43829.9|43851.2|43831.2|43848.7|43828.7|1
1728969530000|2024-10-15 05:18:50|43848.7|43828.7|43843.5|43823.5|43848.7|43828.7|43843.5|43823.5|6
1728969540000|2024-10-15 05:19:00|43842.2|43822.2|43841|43821|43842.4|43822.4|43839.9|43819.9|1
1728969550000|2024-10-15 05:19:10|43838.5|43818.5|43837.4|43817.4|43838.5|43818.5|43837.4|43817.4|1
1728969560000|2024-10-15 05:19:20|43839.9|43819.9|43838.5|43818.5|43842.4|43822.4|43838.5|43818.5|6
1728969580000|2024-10-15 05:19:40|43842.4|43822.4|43839.9|43819.9|43842.4|43822.4|43838.5|43818.5|2
1728969590000|2024-10-15 05:19:50|43838.5|43818.5|43841.2|43821.2|43842.4|43822.4|43837.4|43817.4|3
1728969600000|2024-10-15 05:20:00|43839.9|43819.9|43838.5|43818.5|43839.9|43819.9|43837.4|43817.4|2
1728969610000|2024-10-15 05:20:10|43837.4|43817.4|43842.4|43822.4|43842.4|43822.4|43837.4|43817.4|0
1728969620000|2024-10-15 05:20:20|43843.5|43823.5|43839.9|43819.9|43843.5|43823.5|43839.9|43819.9|0
1728969640000|2024-10-15 05:20:40|43838.5|43818.5|43842.4|43822.4|43842.4|43822.4|43838.5|43818.5|2
1728969650000|2024-10-15 05:20:50|43841.2|43821.2|43843.5|43823.5|43843.5|43823.5|43839.9|43819.9|1
1728969660000|2024-10-15 05:21:00|43839.9|43819.9|43852.4|43832.4|43852.4|43832.4|43839.9|43819.9|7
1728969670000|2024-10-15 05:21:10|43853.5|43833.5|43849.9|43829.9|43854.9|43834.9|43849.9|43829.9|1
1728969680000|2024-10-15 05:21:20|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43847.4|43827.4|0
1728969690000|2024-10-15 05:21:30|43849.7|43829.7|43852.4|43832.4|43852.4|43832.4|43847.4|43827.4|3
1728969700000|2024-10-15 05:21:40|43853.5|43833.5|43852.4|43832.4|43853.5|43833.5|43849.9|43829.9|0
1728969710000|2024-10-15 05:21:50|43851.2|43831.2|43852.4|43832.4|43852.4|43832.4|43848.5|43828.5|0
1728969720000|2024-10-15 05:22:00|43851.2|43831.2|43848.5|43828.5|43852.4|43832.4|43847.4|43827.4|1
1728969730000|2024-10-15 05:22:10|43849.9|43829.9|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|1
1728969740000|2024-10-15 05:22:20|43848.5|43828.5|43849.9|43829.9|43849.9|43829.9|43848.5|43828.5|1
1728969750000|2024-10-15 05:22:30|43848.5|43828.5|43849.9|43829.9|43849.9|43829.9|43848.5|43828.5|0
1728969760000|2024-10-15 05:22:40|43848.7|43828.7|43847.4|43827.4|43852.4|43832.4|43847.4|43827.4|6
1728969770000|2024-10-15 05:22:50|43846.2|43826.2|43844.9|43824.9|43846.2|43826.2|43844.9|43824.9|2
1728969780000|2024-10-15 05:23:00|43843.7|43823.7|43844.9|43824.9|43844.9|43824.9|43841.2|43821.2|2
1728969790000|2024-10-15 05:23:10|43846|43826|43849.9|43829.9|43849.9|43829.9|43846|43826|0
1728969800000|2024-10-15 05:23:20|43851|43831|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|1
1728969810000|2024-10-15 05:23:30|43851|43831|43849.9|43829.9|43851|43831|43849.9|43829.9|2
1728969820000|2024-10-15 05:23:40|43848.7|43828.7|43844.9|43824.9|43848.7|43828.7|43844.9|43824.9|2
1728969830000|2024-10-15 05:23:50|43847.4|43827.4|43847.4|43827.4|43848.6|43828.6|43847.4|43827.4|0
1728969840000|2024-10-15 05:24:00|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43847.4|43827.4|0
1728969850000|2024-10-15 05:24:10|43847.4|43827.4|43848.6|43828.6|43849.9|43829.9|43847.4|43827.4|2
1728969860000|2024-10-15 05:24:20|43849.9|43829.9|43849.9|43829.9|43851.1|43831.1|43848.6|43828.6|1
1728969870000|2024-10-15 05:24:30|43848.6|43828.6|43849.9|43829.9|43849.9|43829.9|43848.6|43828.6|2
1728969880000|2024-10-15 05:24:40|43847.4|43827.4|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|1
1728969890000|2024-10-15 05:24:50|43848.7|43828.7|43849.9|43829.9|43852.4|43832.4|43848.7|43828.7|4
1728969900000|2024-10-15 05:25:00|43848.6|43828.6|43844.9|43824.9|43848.6|43828.6|43843.7|43823.7|4
1728969910000|2024-10-15 05:25:10|43846.1|43826.1|43847.4|43827.4|43847.4|43827.4|43844.9|43824.9|4
1728969920000|2024-10-15 05:25:20|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|1
1728969930000|2024-10-15 05:25:30|43842.4|43822.4|43834.9|43814.9|43842.4|43822.4|43834.9|43814.9|1
1728969940000|2024-10-15 05:25:40|43832.4|43812.4|43830.1|43810.1|43832.4|43812.4|43830.1|43810.1|12
1728969950000|2024-10-15 05:25:50|43831.2|43811.2|43830.1|43810.1|43831.2|43811.2|43830.1|43810.1|2
1728969960000|2024-10-15 05:26:00|43828.7|43808.7|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|4
1728969970000|2024-10-15 05:26:10|43824.9|43804.9|43826.2|43806.2|43826.2|43806.2|43824.9|43804.9|5
1728969980000|2024-10-15 05:26:20|43824.9|43804.9|43824.9|43804.9|43826.2|43806.2|43824.9|43804.9|2
1728969990000|2024-10-15 05:26:30|43826.2|43806.2|43828.7|43808.7|43828.7|43808.7|43824.9|43804.9|5
1728970000000|2024-10-15 05:26:40|43831.2|43811.2|43828.7|43808.7|43831.2|43811.2|43828.7|43808.7|3
1728970010000|2024-10-15 05:26:50|43827.4|43807.4|43824.9|43804.9|43827.4|43807.4|43824.9|43804.9|4
1728970020000|2024-10-15 05:27:00|43827.4|43807.4|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|1
1728970030000|2024-10-15 05:27:10|43826.2|43806.2|43827.4|43807.4|43829.9|43809.9|43826.2|43806.2|0
1728970040000|2024-10-15 05:27:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|5
1728970050000|2024-10-15 05:27:30|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|1
1728970060000|2024-10-15 05:27:40|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|2
1728970070000|2024-10-15 05:27:50|43834.9|43814.9|43834.9|43814.9|43836.1|43816.1|43833.6|43813.6|0
1728970080000|2024-10-15 05:28:00|43837.4|43817.4|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|0
1728970090000|2024-10-15 05:28:10|43837.4|43817.4|43832.4|43812.4|43837.4|43817.4|43832.4|43812.4|4
1728970100000|2024-10-15 05:28:20|43829.9|43809.9|43823.7|43803.7|43829.9|43809.9|43823.7|43803.7|5
1728970110000|2024-10-15 05:28:30|43821.2|43801.2|43821.2|43801.2|43822.6|43802.6|43821.2|43801.2|1
1728970120000|2024-10-15 05:28:40|43823.7|43803.7|43819.9|43799.9|43823.7|43803.7|43819.9|43799.9|4
1728970130000|2024-10-15 05:28:50|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|2
1728970140000|2024-10-15 05:29:00|43817.4|43797.4|43812.6|43792.6|43817.4|43797.4|43812.6|43792.6|8
1728970150000|2024-10-15 05:29:10|43813.7|43793.7|43811.2|43791.2|43813.7|43793.7|43811.2|43791.2|9
1728970160000|2024-10-15 05:29:20|43813.7|43793.7|43822.4|43802.4|43822.4|43802.4|43813.7|43793.7|9
1728970170000|2024-10-15 05:29:30|43826.2|43806.2|43821.2|43801.2|43826.2|43806.2|43821.2|43801.2|3
1728970180000|2024-10-15 05:29:40|43819.9|43799.9|43814.9|43794.9|43819.9|43799.9|43813.7|43793.7|4
1728970190000|2024-10-15 05:29:50|43813.7|43793.7|43816.2|43796.2|43816.2|43796.2|43812.4|43792.4|11
1728970200000|2024-10-15 05:30:00|43814.9|43794.9|43806.2|43786.2|43833.6|43813.6|43789.9|43769.9|104
1728970210000|2024-10-15 05:30:10|43805.1|43785.1|43782.4|43762.4|43807.4|43787.4|43781.1|43761.1|33
1728970220000|2024-10-15 05:30:20|43783.7|43763.7|43767.6|43747.6|43783.7|43763.7|43761.4|43741.4|41
1728970230000|2024-10-15 05:30:30|43768.7|43748.7|43782.4|43762.4|43782.4|43762.4|43768.7|43748.7|11
1728970240000|2024-10-15 05:30:40|43781.2|43761.2|43767.6|43747.6|43782.4|43762.4|43762.6|43742.6|46
1728970250000|2024-10-15 05:30:50|43766.3|43746.3|43771.3|43751.3|43771.3|43751.3|43763.8|43743.8|10
1728970260000|2024-10-15 05:31:00|43773.8|43753.8|43760.3|43740.3|43778.8|43758.8|43758.9|43738.9|55
1728970270000|2024-10-15 05:31:10|43758.9|43738.9|43761.3|43741.3|43761.3|43741.3|43750.1|43730.1|23
1728970280000|2024-10-15 05:31:20|43762.4|43742.4|43762.6|43742.6|43765.1|43745.1|43757.6|43737.6|21
1728970290000|2024-10-15 05:31:30|43763.8|43743.8|43772.6|43752.6|43772.6|43752.6|43762.6|43742.6|16
1728970300000|2024-10-15 05:31:40|43773.8|43753.8|43776.4|43756.4|43779.9|43759.9|43773.8|43753.8|20
1728970310000|2024-10-15 05:31:50|43775.1|43755.1|43767.6|43747.6|43777.6|43757.6|43767.6|43747.6|18
1728970320000|2024-10-15 05:32:00|43762.6|43742.6|43773.8|43753.8|43773.8|43753.8|43762.6|43742.6|21
1728970330000|2024-10-15 05:32:10|43776.3|43756.3|43775.1|43755.1|43785.1|43765.1|43772.6|43752.6|20
1728970340000|2024-10-15 05:32:20|43777.6|43757.6|43782.6|43762.6|43782.6|43762.6|43775.1|43755.1|33
1728970350000|2024-10-15 05:32:30|43781.4|43761.4|43776.3|43756.3|43781.4|43761.4|43772.6|43752.6|41
1728970360000|2024-10-15 05:32:40|43778.8|43758.8|43776.4|43756.4|43780.1|43760.1|43773.9|43753.9|13
1728970370000|2024-10-15 05:32:50|43777.6|43757.6|43791.3|43771.3|43791.4|43771.4|43777.6|43757.6|12
1728970380000|2024-10-15 05:33:00|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43787.6|43767.6|14
1728970390000|2024-10-15 05:33:10|43791.4|43771.4|43785.1|43765.1|43791.4|43771.4|43785.1|43765.1|3
1728970400000|2024-10-15 05:33:20|43787.6|43767.6|43785.1|43765.1|43788.9|43768.9|43785.1|43765.1|16
1728970410000|2024-10-15 05:33:30|43786.3|43766.3|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|7
1728970420000|2024-10-15 05:33:40|43791.3|43771.3|43802.6|43782.6|43802.6|43782.6|43791.3|43771.3|8
1728970430000|2024-10-15 05:33:50|43805.1|43785.1|43812.6|43792.6|43818.8|43798.8|43805.1|43785.1|18
1728970440000|2024-10-15 05:34:00|43810.1|43790.1|43800.1|43780.1|43810.1|43790.1|43795.1|43775.1|31
1728970450000|2024-10-15 05:34:10|43797.6|43777.6|43798.9|43778.9|43802.6|43782.6|43797.6|43777.6|9
1728970460000|2024-10-15 05:34:20|43797.6|43777.6|43795.1|43775.1|43797.6|43777.6|43792.6|43772.6|6
1728970470000|2024-10-15 05:34:30|43797.6|43777.6|43780.1|43760.1|43797.6|43777.6|43780.1|43760.1|20
1728970480000|2024-10-15 05:34:40|43778.8|43758.8|43777.6|43757.6|43778.8|43758.8|43775.1|43755.1|20
1728970490000|2024-10-15 05:34:50|43780.1|43760.1|43772.6|43752.6|43780.1|43760.1|43772.6|43752.6|3
1728970500000|2024-10-15 05:35:00|43771.4|43751.4|43782.6|43762.6|43782.6|43762.6|43766.4|43746.4|16
1728970510000|2024-10-15 05:35:10|43785.1|43765.1|43777.6|43757.6|43787.6|43767.6|43777.6|43757.6|15
1728970520000|2024-10-15 05:35:20|43773.9|43753.9|43773.9|43753.9|43778.9|43758.9|43773.9|43753.9|3
1728970530000|2024-10-15 05:35:30|43775.1|43755.1|43792.6|43772.6|43792.6|43772.6|43775.1|43755.1|12
1728970540000|2024-10-15 05:35:40|43788.9|43768.9|43783.9|43763.9|43790.1|43770.1|43783.9|43763.9|3
1728970550000|2024-10-15 05:35:50|43786.3|43766.3|43785.1|43765.1|43787.6|43767.6|43782.6|43762.6|13
1728970560000|2024-10-15 05:36:00|43786.3|43766.3|43780.1|43760.1|43787.6|43767.6|43780.1|43760.1|26
1728970570000|2024-10-15 05:36:10|43777.6|43757.6|43787.6|43767.6|43787.6|43767.6|43777.6|43757.6|7
1728970580000|2024-10-15 05:36:20|43788.8|43768.8|43790.1|43770.1|43795.1|43775.1|43788.8|43768.8|4
1728970590000|2024-10-15 05:36:30|43791.3|43771.3|43801.3|43781.3|43801.3|43781.3|43791.3|43771.3|4
1728970600000|2024-10-15 05:36:40|43803.8|43783.8|43792.6|43772.6|43805.1|43785.1|43792.6|43772.6|16
1728970610000|2024-10-15 05:36:50|43795.1|43775.1|43797.6|43777.6|43797.6|43777.6|43788.9|43768.9|11
1728970620000|2024-10-15 05:37:00|43796.3|43776.3|43792.6|43772.6|43797.6|43777.6|43791.4|43771.4|4
1728970630000|2024-10-15 05:37:10|43797.6|43777.6|43790.1|43770.1|43797.6|43777.6|43790.1|43770.1|8
1728970640000|2024-10-15 05:37:20|43793.9|43773.9|43801.3|43781.3|43803.8|43783.8|43793.9|43773.9|8
1728970650000|2024-10-15 05:37:30|43802.6|43782.6|43820.1|43800.1|43820.1|43800.1|43802.6|43782.6|4
1728970660000|2024-10-15 05:37:40|43821.3|43801.3|43838.8|43818.8|43838.8|43818.8|43820.1|43800.1|7
1728970670000|2024-10-15 05:37:50|43840.1|43820.1|43837.6|43817.6|43840.1|43820.1|43834|43814|14
1728970680000|2024-10-15 05:38:00|43835.1|43815.1|43830.1|43810.1|43836.5|43816.5|43829|43809|7
1728970690000|2024-10-15 05:38:10|43831.3|43811.3|43835.1|43815.1|43835.1|43815.1|43828.8|43808.8|10
1728970700000|2024-10-15 05:38:20|43836.3|43816.3|43836.3|43816.3|43837.6|43817.6|43835.1|43815.1|2
1728970710000|2024-10-15 05:38:30|43837.6|43817.6|43842.6|43822.6|43845.1|43825.1|43836.5|43816.5|5
1728970720000|2024-10-15 05:38:40|43839|43819|43841.3|43821.3|43843.8|43823.8|43834|43814|5
1728970730000|2024-10-15 05:38:50|43840.1|43820.1|43843.8|43823.8|43843.8|43823.8|43837.6|43817.6|11
1728970740000|2024-10-15 05:39:00|43845.1|43825.1|43852.6|43832.6|43860.1|43840.1|43845.1|43825.1|14
1728970750000|2024-10-15 05:39:10|43855.1|43835.1|43847.6|43827.6|43855.1|43835.1|43842.6|43822.6|3
1728970760000|2024-10-15 05:39:20|43849|43829|43857.6|43837.6|43857.6|43837.6|43849|43829|6
1728970770000|2024-10-15 05:39:30|43860.1|43840.1|43852.6|43832.6|43860.1|43840.1|43852.6|43832.6|1
1728970780000|2024-10-15 05:39:40|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|43844|43824|3
1728970790000|2024-10-15 05:39:50|43846.5|43826.5|43831.3|43811.3|43846.5|43826.5|43831.3|43811.3|15
1728970800000|2024-10-15 05:40:00|43830.1|43810.1|43835.1|43815.1|43835.1|43815.1|43821.3|43801.3|17
1728970810000|2024-10-15 05:40:10|43832.6|43812.6|43830.1|43810.1|43837.6|43817.6|43830.1|43810.1|1
1728970820000|2024-10-15 05:40:20|43829|43809|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|6
1728970830000|2024-10-15 05:40:30|43828.8|43808.8|43832.6|43812.6|43832.6|43812.6|43827.6|43807.6|1
1728970840000|2024-10-15 05:40:40|43831.5|43811.5|43815.1|43795.1|43831.5|43811.5|43815.1|43795.1|3
1728970850000|2024-10-15 05:40:50|43813.8|43793.8|43810.1|43790.1|43813.8|43793.8|43810.1|43790.1|2
1728970860000|2024-10-15 05:41:00|43809|43789|43815.1|43795.1|43817.6|43797.6|43802.6|43782.6|22
1728970870000|2024-10-15 05:41:10|43816.3|43796.3|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|3
1728970880000|2024-10-15 05:41:20|43814|43794|43828.8|43808.8|43830.1|43810.1|43814|43794|2
1728970890000|2024-10-15 05:41:30|43831.3|43811.3|43832.6|43812.6|43832.6|43812.6|43827.6|43807.6|10
1728970900000|2024-10-15 05:41:40|43830.1|43810.1|43835.1|43815.1|43835.1|43815.1|43830.1|43810.1|12
1728970910000|2024-10-15 05:41:50|43837.6|43817.6|43842.6|43822.6|43843.8|43823.8|43837.6|43817.6|3
1728970920000|2024-10-15 05:42:00|43840.1|43820.1|43830.1|43810.1|43840.1|43820.1|43827.6|43807.6|19
1728970930000|2024-10-15 05:42:10|43832.6|43812.6|43827.6|43807.6|43832.6|43812.6|43827.6|43807.6|9
1728970940000|2024-10-15 05:42:20|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43817.6|43797.6|12
1728970950000|2024-10-15 05:42:30|43825.1|43805.1|43835.1|43815.1|43837.6|43817.6|43825.1|43805.1|8
1728970960000|2024-10-15 05:42:40|43834|43814|43827.6|43807.6|43834|43814|43827.6|43807.6|2
1728970970000|2024-10-15 05:42:50|43830|43810|43827.6|43807.6|43832.6|43812.6|43827.6|43807.6|2
1728970980000|2024-10-15 05:43:00|43826.5|43806.5|43817.6|43797.6|43826.5|43806.5|43817.6|43797.6|1
1728970990000|2024-10-15 05:43:10|43816.5|43796.5|43807.6|43787.6|43816.5|43796.5|43807.6|43787.6|8
1728971000000|2024-10-15 05:43:20|43806.5|43786.5|43810.1|43790.1|43812.6|43792.6|43805.1|43785.1|4
1728971010000|2024-10-15 05:43:30|43811.3|43791.3|43824|43804|43830.1|43810.1|43811.3|43791.3|13
1728971020000|2024-10-15 05:43:40|43826.3|43806.3|43832.6|43812.6|43832.6|43812.6|43826.3|43806.3|1
1728971030000|2024-10-15 05:43:50|43835.1|43815.1|43830.3|43810.3|43842.6|43822.6|43830.3|43810.3|13
1728971040000|2024-10-15 05:44:00|43829|43809|43825.1|43805.1|43829|43809|43822.6|43802.6|4
1728971050000|2024-10-15 05:44:10|43826.3|43806.3|43832.6|43812.6|43832.6|43812.6|43822.6|43802.6|5
1728971060000|2024-10-15 05:44:20|43835.1|43815.1|43835.3|43815.3|43837.6|43817.6|43835.1|43815.1|2
1728971070000|2024-10-15 05:44:30|43834|43814|43842.6|43822.6|43842.6|43822.6|43832.6|43812.6|4
1728971080000|2024-10-15 05:44:40|43843.8|43823.8|43855.1|43835.1|43857.6|43837.6|43843.8|43823.8|9
1728971090000|2024-10-15 05:44:50|43857.6|43837.6|43856.5|43836.5|43860.1|43840.1|43855.1|43835.1|18
1728971100000|2024-10-15 05:45:00|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43850.1|43830.1|5
1728971110000|2024-10-15 05:45:10|43856.5|43836.5|43865.1|43845.1|43865.1|43845.1|43855.1|43835.1|10
1728971120000|2024-10-15 05:45:20|43867.6|43847.6|43872.6|43852.6|43872.6|43852.6|43867.6|43847.6|10
1728971130000|2024-10-15 05:45:30|43875|43855|43872.6|43852.6|43877.6|43857.6|43870.1|43850.1|2
1728971140000|2024-10-15 05:45:40|43875.1|43855.1|43877.6|43857.6|43880.1|43860.1|43875.1|43855.1|6
1728971150000|2024-10-15 05:45:50|43880.1|43860.1|43877.6|43857.6|43882.6|43862.6|43877.6|43857.6|8
1728971160000|2024-10-15 05:46:00|43874|43854|43884|43864|43884|43864|43874|43854|7
1728971170000|2024-10-15 05:46:10|43885.1|43865.1|43887.6|43867.6|43889|43869|43885.1|43865.1|7
1728971180000|2024-10-15 05:46:20|43889|43869|43886.5|43866.5|43891.3|43871.3|43886.5|43866.5|17
1728971190000|2024-10-15 05:46:30|43884|43864|43882.6|43862.6|43885.1|43865.1|43879|43859|10
1728971200000|2024-10-15 05:46:40|43883.8|43863.8|43882.6|43862.6|43887.6|43867.6|43882.6|43862.6|3
1728971210000|2024-10-15 05:46:50|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43877.6|43857.6|4
1728971220000|2024-10-15 05:47:00|43885.1|43865.1|43897.6|43877.6|43897.6|43877.6|43885.1|43865.1|27
1728971230000|2024-10-15 05:47:10|43898.8|43878.8|43897.6|43877.6|43903.8|43883.8|43897.6|43877.6|8
1728971240000|2024-10-15 05:47:20|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43891.3|43871.3|9
1728971250000|2024-10-15 05:47:30|43896.3|43876.3|43905.1|43885.1|43905.1|43885.1|43896.3|43876.3|6
1728971260000|2024-10-15 05:47:40|43904|43884|43905.1|43885.1|43905.1|43885.1|43902.6|43882.6|3
1728971270000|2024-10-15 05:47:50|43906.3|43886.3|43907.6|43887.6|43908.8|43888.8|43906.3|43886.3|4
1728971280000|2024-10-15 05:48:00|43906.5|43886.5|43907.6|43887.6|43910.1|43890.1|43902.6|43882.6|5
1728971290000|2024-10-15 05:48:10|43908.8|43888.8|43916.3|43896.3|43916.3|43896.3|43908.8|43888.8|16
1728971300000|2024-10-15 05:48:20|43915.1|43895.1|43911.5|43891.5|43915.1|43895.1|43911.5|43891.5|8
1728971310000|2024-10-15 05:48:30|43910.2|43890.2|43902.7|43882.7|43910.2|43890.2|43902.7|43882.7|2
1728971320000|2024-10-15 05:48:40|43905.2|43885.2|43907.7|43887.7|43907.7|43887.7|43902.7|43882.7|8
1728971330000|2024-10-15 05:48:50|43906.5|43886.5|43906.3|43886.3|43907.7|43887.7|43902.7|43882.7|4
1728971340000|2024-10-15 05:49:00|43907.7|43887.7|43917.7|43897.7|43922.7|43902.7|43907.7|43887.7|3
1728971350000|2024-10-15 05:49:10|43915.2|43895.2|43910.2|43890.2|43917.7|43897.7|43910.2|43890.2|4
1728971360000|2024-10-15 05:49:20|43909|43889|43916.3|43896.3|43916.3|43896.3|43907.7|43887.7|3
1728971370000|2024-10-15 05:49:30|43912.7|43892.7|43912.7|43892.7|43917.7|43897.7|43912.7|43892.7|1
1728971380000|2024-10-15 05:49:40|43910.2|43890.2|43907.7|43887.7|43912.7|43892.7|43907.7|43887.7|5
1728971390000|2024-10-15 05:49:50|43908.8|43888.8|43907.7|43887.7|43911.3|43891.3|43907.7|43887.7|3
1728971400000|2024-10-15 05:50:00|43906.3|43886.3|43890.2|43870.2|43906.3|43886.3|43890.2|43870.2|4
1728971410000|2024-10-15 05:50:10|43891.5|43871.5|43877.7|43857.7|43892.7|43872.7|43877.7|43857.7|12
1728971420000|2024-10-15 05:50:20|43876.3|43856.3|43872.7|43852.7|43877.7|43857.7|43872.7|43852.7|3
1728971430000|2024-10-15 05:50:30|43871.5|43851.5|43860.2|43840.2|43871.5|43851.5|43860.2|43840.2|8
1728971440000|2024-10-15 05:50:40|43862.7|43842.7|43865.2|43845.2|43866.3|43846.3|43857.7|43837.7|3
1728971450000|2024-10-15 05:50:50|43864|43844|43865.2|43845.2|43865.2|43845.2|43857.7|43837.7|11
1728971460000|2024-10-15 05:51:00|43867.7|43847.7|43855.2|43835.2|43867.7|43847.7|43852.7|43832.7|8
1728971470000|2024-10-15 05:51:10|43854|43834|43856.3|43836.3|43862.7|43842.7|43851.5|43831.5|7
1728971480000|2024-10-15 05:51:20|43857.7|43837.7|43855.2|43835.2|43857.7|43837.7|43855.2|43835.2|1
1728971490000|2024-10-15 05:51:30|43852.7|43832.7|43855.2|43835.2|43857.7|43837.7|43852.7|43832.7|0
1728971500000|2024-10-15 05:51:40|43856.5|43836.5|43850.2|43830.2|43857.7|43837.7|43850.2|43830.2|8
1728971510000|2024-10-15 05:51:50|43849|43829|43847.7|43827.7|43850.2|43830.2|43845.2|43825.2|3
1728971520000|2024-10-15 05:52:00|43848.8|43828.8|43840.2|43820.2|43850.2|43830.2|43840.2|43820.2|8
1728971530000|2024-10-15 05:52:10|43837.7|43817.7|43840.2|43820.2|43840.2|43820.2|43835.2|43815.2|12
1728971540000|2024-10-15 05:52:20|43839|43819|43845.2|43825.2|43845.2|43825.2|43839|43819|3
1728971550000|2024-10-15 05:52:30|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43840.2|43820.2|0
1728971560000|2024-10-15 05:52:40|43845.2|43825.2|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|2
1728971570000|2024-10-15 05:52:50|43845.2|43825.2|43851.3|43831.3|43852.7|43832.7|43845.2|43825.2|0
1728971580000|2024-10-15 05:53:00|43852.7|43832.7|43860.2|43840.2|43860.2|43840.2|43847.7|43827.7|1
1728971590000|2024-10-15 05:53:10|43861.3|43841.3|43852.7|43832.7|43862.7|43842.7|43852.7|43832.7|2
1728971600000|2024-10-15 05:53:20|43851.5|43831.5|43845.2|43825.2|43851.5|43831.5|43845.2|43825.2|2
1728971610000|2024-10-15 05:53:30|43842.7|43822.7|43837.7|43817.7|43842.7|43822.7|43837.7|43817.7|0
1728971620000|2024-10-15 05:53:40|43835.2|43815.2|43837.7|43817.7|43837.7|43817.7|43835.2|43815.2|2
1728971630000|2024-10-15 05:53:50|43835.2|43815.2|43837.7|43817.7|43837.7|43817.7|43835.2|43815.2|1
1728971640000|2024-10-15 05:54:00|43836.5|43816.5|43832.7|43812.7|43837.7|43817.7|43830.2|43810.2|0
1728971650000|2024-10-15 05:54:10|43834|43814|43832.7|43812.7|43835.2|43815.2|43830.2|43810.2|2
1728971660000|2024-10-15 05:54:20|43828.8|43808.8|43832.7|43812.7|43832.7|43812.7|43827.7|43807.7|5
1728971670000|2024-10-15 05:54:30|43835.2|43815.2|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|2
1728971680000|2024-10-15 05:54:40|43830.2|43810.2|43830.2|43810.2|43832.7|43812.7|43830.2|43810.2|2
1728971690000|2024-10-15 05:54:50|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43827.7|43807.7|3
1728971700000|2024-10-15 05:55:00|43828.8|43808.8|43825.2|43805.2|43832.7|43812.7|43825.2|43805.2|5
1728971710000|2024-10-15 05:55:10|43824|43804|43805.2|43785.2|43824|43804|43805.2|43785.2|10
1728971720000|2024-10-15 05:55:20|43802.7|43782.7|43802.7|43782.7|43810.2|43790.2|43802.7|43782.7|5
1728971730000|2024-10-15 05:55:30|43805.2|43785.2|43815.2|43795.2|43815.2|43795.2|43805.2|43785.2|5
1728971740000|2024-10-15 05:55:40|43817.7|43797.7|43822.7|43802.7|43822.7|43802.7|43817.7|43797.7|2
1728971750000|2024-10-15 05:55:50|43824|43804|43827.7|43807.7|43832.7|43812.7|43824|43804|63
1728971760000|2024-10-15 05:56:00|43825.2|43805.2|43830.2|43810.2|43830.2|43810.2|43825.2|43805.2|1
1728971770000|2024-10-15 05:56:10|43832.7|43812.7|43835.2|43815.2|43836.5|43816.5|43832.7|43812.7|2
1728971780000|2024-10-15 05:56:20|43832.7|43812.7|43832.7|43812.7|43835.2|43815.2|43831.5|43811.5|0
1728971790000|2024-10-15 05:56:30|43831.5|43811.5|43822.7|43802.7|43831.5|43811.5|43822.7|43802.7|2
1728971800000|2024-10-15 05:56:40|43820.2|43800.2|43814|43794|43820.2|43800.2|43811.5|43791.5|3
1728971810000|2024-10-15 05:56:50|43811.5|43791.5|43811.5|43791.5|43814|43794|43811.5|43791.5|0
1728971820000|2024-10-15 05:57:00|43814|43794|43797.7|43777.7|43815.2|43795.2|43797.7|43777.7|12
1728971830000|2024-10-15 05:57:10|43795.2|43775.2|43807.7|43787.7|43807.7|43787.7|43795.2|43775.2|14
1728971840000|2024-10-15 05:57:20|43810.2|43790.2|43815.2|43795.2|43815.2|43795.2|43810.2|43790.2|0
1728971850000|2024-10-15 05:57:30|43812.7|43792.7|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|3
1728971860000|2024-10-15 05:57:40|43812.7|43792.7|43818.8|43798.8|43818.8|43798.8|43812.7|43792.7|4
1728971870000|2024-10-15 05:57:50|43817.7|43797.7|43822.7|43802.7|43822.7|43802.7|43817.7|43797.7|0
1728971880000|2024-10-15 05:58:00|43820.4|43800.4|43812.7|43792.7|43820.4|43800.4|43812.7|43792.7|3
1728971890000|2024-10-15 05:58:10|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|2
1728971900000|2024-10-15 05:58:20|43807.7|43787.7|43810.2|43790.2|43810.2|43790.2|43807.7|43787.7|0
1728971910000|2024-10-15 05:58:30|43807.7|43787.7|43812.7|43792.7|43812.7|43792.7|43807.7|43787.7|2
1728971920000|2024-10-15 05:58:40|43815|43795|43810.2|43790.2|43825.2|43805.2|43810.2|43790.2|25
1728971930000|2024-10-15 05:58:50|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43810.2|43790.2|0
1728971940000|2024-10-15 05:59:00|43813.8|43793.8|43825.2|43805.2|43826.5|43806.5|43813.8|43793.8|37
1728971950000|2024-10-15 05:59:10|43827.7|43807.7|43828.8|43808.8|43828.8|43808.8|43822.7|43802.7|2
1728971960000|2024-10-15 05:59:20|43827.7|43807.7|43817.7|43797.7|43827.7|43807.7|43817.7|43797.7|4
1728971970000|2024-10-15 05:59:30|43813.8|43793.8|43814|43794|43817.7|43797.7|43812.7|43792.7|1
1728971980000|2024-10-15 05:59:40|43811.5|43791.5|43807.7|43787.7|43814|43794|43806.5|43786.5|2
1728971990000|2024-10-15 05:59:50|43811.4|43791.4|43812.7|43792.7|43812.7|43792.7|43807.7|43787.7|0
1728972000000|2024-10-15 06:00:00|43807.7|43787.7|43798.9|43778.9|43807.7|43787.7|43780.2|43760.2|34
1728972010000|2024-10-15 06:00:10|43800.2|43780.2|43810.2|43790.2|43812.7|43792.7|43800.2|43780.2|1
1728972020000|2024-10-15 06:00:20|43812.7|43792.7|43802.7|43782.7|43812.7|43792.7|43802.7|43782.7|2
1728972030000|2024-10-15 06:00:30|43801.5|43781.5|43797.7|43777.7|43801.5|43781.5|43795.2|43775.2|3
1728972040000|2024-10-15 06:00:40|43796.4|43776.4|43802.7|43782.7|43805.4|43785.4|43796.4|43776.4|2
1728972050000|2024-10-15 06:00:50|43803.9|43783.9|43800.2|43780.2|43807.7|43787.7|43800.2|43780.2|0
1728972060000|2024-10-15 06:01:00|43801.4|43781.4|43797.7|43777.7|43807.7|43787.7|43797.7|43777.7|5
1728972070000|2024-10-15 06:01:10|43800.2|43780.2|43792.7|43772.7|43800.2|43780.2|43792.7|43772.7|3
1728972080000|2024-10-15 06:01:20|43791.5|43771.5|43790.2|43770.2|43792.7|43772.7|43787.7|43767.7|0
1728972090000|2024-10-15 06:01:30|43795.2|43775.2|43787.7|43767.7|43795.2|43775.2|43787.7|43767.7|9
1728972100000|2024-10-15 06:01:40|43786.5|43766.5|43777.7|43757.7|43786.5|43766.5|43777.7|43757.7|8
1728972110000|2024-10-15 06:01:50|43778.9|43758.9|43772.7|43752.7|43780.2|43760.2|43772.7|43752.7|8
1728972120000|2024-10-15 06:02:00|43770.2|43750.2|43773.9|43753.9|43776.5|43756.5|43770.2|43750.2|9
1728972130000|2024-10-15 06:02:10|43775.2|43755.2|43770.2|43750.2|43775.2|43755.2|43767.7|43747.7|15
1728972140000|2024-10-15 06:02:20|43767.7|43747.7|43766.4|43746.4|43770.2|43750.2|43766.4|43746.4|8
1728972150000|2024-10-15 06:02:30|43770.2|43750.2|43775.2|43755.2|43775.2|43755.2|43766.5|43746.5|13
1728972160000|2024-10-15 06:02:40|43772.7|43752.7|43777.7|43757.7|43777.7|43757.7|43770.2|43750.2|21
1728972170000|2024-10-15 06:02:50|43775.2|43755.2|43772.7|43752.7|43775.2|43755.2|43772.7|43752.7|2
1728972180000|2024-10-15 06:03:00|43770.2|43750.2|43775|43755|43775|43755|43767.7|43747.7|12
1728972190000|2024-10-15 06:03:10|43776.4|43756.4|43772.7|43752.7|43776.4|43756.4|43772.7|43752.7|3
1728972200000|2024-10-15 06:03:20|43775.2|43755.2|43780|43760|43780|43760|43775.2|43755.2|3
1728972210000|2024-10-15 06:03:30|43776.4|43756.4|43772.7|43752.7|43777.7|43757.7|43772.7|43752.7|0
1728972220000|2024-10-15 06:03:40|43773.9|43753.9|43770.2|43750.2|43773.9|43753.9|43770.2|43750.2|1
1728972230000|2024-10-15 06:03:50|43767.7|43747.7|43770.2|43750.2|43772.7|43752.7|43767.7|43747.7|15
1728972240000|2024-10-15 06:04:00|43769|43749|43765.2|43745.2|43769|43749|43762.7|43742.7|5
1728972250000|2024-10-15 06:04:10|43766.4|43746.4|43770.2|43750.2|43770.2|43750.2|43765.2|43745.2|8
1728972260000|2024-10-15 06:04:20|43771.4|43751.4|43780.2|43760.2|43782.7|43762.7|43771.4|43751.4|8
1728972270000|2024-10-15 06:04:30|43778.9|43758.9|43772.7|43752.7|43778.9|43758.9|43772.7|43752.7|2
1728972280000|2024-10-15 06:04:40|43771.4|43751.4|43767.7|43747.7|43771.4|43751.4|43765.2|43745.2|4
1728972290000|2024-10-15 06:04:50|43766.4|43746.4|43772.7|43752.7|43772.7|43752.7|43765.2|43745.2|8
1728972300000|2024-10-15 06:05:00|43776.4|43756.4|43770.2|43750.2|43777.7|43757.7|43770.2|43750.2|13
1728972310000|2024-10-15 06:05:10|43767.7|43747.7|43761.5|43741.5|43767.7|43747.7|43761.5|43741.5|11
1728972320000|2024-10-15 06:05:20|43762.7|43742.7|43764|43744|43765.2|43745.2|43760.2|43740.2|11
1728972330000|2024-10-15 06:05:30|43762.7|43742.7|43767.7|43747.7|43767.7|43747.7|43762.7|43742.7|3
1728972350000|2024-10-15 06:05:50|43768.9|43748.9|43771.4|43751.4|43771.4|43751.4|43768.9|43748.9|2
1728972360000|2024-10-15 06:06:00|43778.9|43758.9|43777.7|43757.7|43795.2|43775.2|43777.7|43757.7|16
1728972370000|2024-10-15 06:06:10|43779.1|43759.1|43775.2|43755.2|43782.7|43762.7|43775.2|43755.2|2
1728972380000|2024-10-15 06:06:20|43777.7|43757.7|43772.7|43752.7|43780.2|43760.2|43771.6|43751.6|5
1728972390000|2024-10-15 06:06:30|43771.6|43751.6|43765.2|43745.2|43772.7|43752.7|43765.2|43745.2|2
1728972400000|2024-10-15 06:06:40|43763.9|43743.9|43762.7|43742.7|43765.2|43745.2|43760.2|43740.2|7
1728972410000|2024-10-15 06:06:50|43761.6|43741.6|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|3
1728972420000|2024-10-15 06:07:00|43761.6|43741.6|43735.4|43715.4|43763.9|43743.9|43735.4|43715.4|34
1728972430000|2024-10-15 06:07:10|43736.6|43716.6|43742.7|43722.7|43742.7|43722.7|43734.1|43714.1|18
1728972440000|2024-10-15 06:07:20|43743.9|43723.9|43752.7|43732.7|43753.9|43733.9|43743.9|43723.9|5
1728972450000|2024-10-15 06:07:30|43754.1|43734.1|43760.2|43740.2|43762.7|43742.7|43754.1|43734.1|6
1728972460000|2024-10-15 06:07:40|43762.7|43742.7|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|2
1728972470000|2024-10-15 06:07:50|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43756.6|43736.6|1
1728972480000|2024-10-15 06:08:00|43755.4|43735.4|43747.7|43727.7|43755.4|43735.4|43747.7|43727.7|2
1728972490000|2024-10-15 06:08:10|43748.9|43728.9|43752.7|43732.7|43752.7|43732.7|43748.9|43728.9|1
1728972500000|2024-10-15 06:08:20|43755.2|43735.2|43762.7|43742.7|43762.7|43742.7|43752.7|43732.7|0
1728972510000|2024-10-15 06:08:30|43763.9|43743.9|43767.7|43747.7|43767.7|43747.7|43762.7|43742.7|0
1728972520000|2024-10-15 06:08:40|43765.2|43745.2|43765.2|43745.2|43770.2|43750.2|43765.2|43745.2|0
1728972530000|2024-10-15 06:08:50|43767.7|43747.7|43762.7|43742.7|43767.7|43747.7|43762.7|43742.7|1
1728972540000|2024-10-15 06:09:00|43761.6|43741.6|43755.2|43735.2|43763.9|43743.9|43755.2|43735.2|6
1728972550000|2024-10-15 06:09:10|43756.4|43736.4|43750.2|43730.2|43757.7|43737.7|43750.2|43730.2|9
1728972560000|2024-10-15 06:09:20|43749.1|43729.1|43735.2|43715.2|43749.1|43729.1|43735.2|43715.2|1
1728972570000|2024-10-15 06:09:30|43737.7|43717.7|43735.2|43715.2|43737.7|43717.7|43735.2|43715.2|2
1728972580000|2024-10-15 06:09:40|43736.4|43716.4|43737.7|43717.7|43737.7|43717.7|43736.4|43716.4|1
1728972590000|2024-10-15 06:09:50|43740|43720|43737.7|43717.7|43742.7|43722.7|43737.7|43717.7|0
1728972600000|2024-10-15 06:10:00|43739.1|43719.1|43737.7|43717.7|43743.9|43723.9|43737.7|43717.7|3
1728972610000|2024-10-15 06:10:10|43738.9|43718.9|43745.2|43725.2|43747.7|43727.7|43738.9|43718.9|9
1728972620000|2024-10-15 06:10:20|43744.1|43724.1|43742.7|43722.7|43746.4|43726.4|43740.2|43720.2|5
1728972630000|2024-10-15 06:10:30|43747.7|43727.7|43742.7|43722.7|43747.7|43727.7|43742.7|43722.7|0
1728972640000|2024-10-15 06:10:40|43745.2|43725.2|43750.2|43730.2|43752.6|43732.6|43745.2|43725.2|6
1728972650000|2024-10-15 06:10:50|43751.4|43731.4|43744.1|43724.1|43752.7|43732.7|43744.1|43724.1|2
1728972660000|2024-10-15 06:11:00|43741.6|43721.6|43737.7|43717.7|43744.1|43724.1|43737.7|43717.7|12
1728972670000|2024-10-15 06:11:10|43735.2|43715.2|43725.2|43705.2|43735.2|43715.2|43723.9|43703.9|9
1728972680000|2024-10-15 06:11:20|43726.4|43706.4|43726.4|43706.4|43730.2|43710.2|43725.2|43705.2|4
1728972690000|2024-10-15 06:11:30|43727.7|43707.7|43719.1|43699.1|43727.7|43707.7|43719.1|43699.1|10
1728972700000|2024-10-15 06:11:40|43717.7|43697.7|43717.7|43697.7|43719.1|43699.1|43715.2|43695.2|29
1728972710000|2024-10-15 06:11:50|43719.1|43699.1|43727.7|43707.7|43727.7|43707.7|43719.1|43699.1|12
1728972720000|2024-10-15 06:12:00|43730.2|43710.2|43734.1|43714.1|43734.1|43714.1|43730.2|43710.2|5
1728972730000|2024-10-15 06:12:10|43731.6|43711.6|43726.6|43706.6|43734.1|43714.1|43726.4|43706.4|3
1728972740000|2024-10-15 06:12:20|43725.4|43705.4|43712.7|43692.7|43725.4|43705.4|43712.7|43692.7|7
1728972750000|2024-10-15 06:12:30|43711.6|43691.6|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|2
1728972760000|2024-10-15 06:12:40|43711.4|43691.4|43717.7|43697.7|43717.7|43697.7|43711.4|43691.4|5
1728972770000|2024-10-15 06:12:50|43715.2|43695.2|43706.6|43686.6|43715.2|43695.2|43706.6|43686.6|20
1728972780000|2024-10-15 06:13:00|43700.2|43680.2|43696.6|43676.6|43700.2|43680.2|43694.1|43674.1|15
1728972790000|2024-10-15 06:13:10|43697.7|43677.7|43702.7|43682.7|43706.4|43686.4|43697.7|43677.7|3
1728972800000|2024-10-15 06:13:20|43705.2|43685.2|43702.7|43682.7|43707.7|43687.7|43702.7|43682.7|7
1728972810000|2024-10-15 06:13:30|43703.9|43683.9|43695.2|43675.2|43703.9|43683.9|43694.1|43674.1|13
1728972820000|2024-10-15 06:13:40|43694.1|43674.1|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|0
1728972830000|2024-10-15 06:13:50|43696.4|43676.4|43702.7|43682.7|43702.7|43682.7|43696.4|43676.4|1
1728972840000|2024-10-15 06:14:00|43704.1|43684.1|43715.4|43695.4|43719.1|43699.1|43704.1|43684.1|16
1728972850000|2024-10-15 06:14:10|43714.1|43694.1|43712.7|43692.7|43717.7|43697.7|43711.4|43691.4|5
1728972860000|2024-10-15 06:14:20|43710.2|43690.2|43712.7|43692.7|43712.7|43692.7|43709.1|43689.1|4
1728972870000|2024-10-15 06:14:30|43715.2|43695.2|43725.2|43705.2|43725.2|43705.2|43715.2|43695.2|0
1728972880000|2024-10-15 06:14:40|43727.7|43707.7|43737.7|43717.7|43737.7|43717.7|43727.7|43707.7|13
1728972890000|2024-10-15 06:14:50|43740.2|43720.2|43742.7|43722.7|43743.9|43723.9|43740.2|43720.2|7
1728972900000|2024-10-15 06:15:00|43740.2|43720.2|43727.7|43707.7|43740.2|43720.2|43724.1|43704.1|11
1728972910000|2024-10-15 06:15:10|43726.6|43706.6|43721.6|43701.6|43726.6|43706.6|43720.2|43700.2|0
1728972920000|2024-10-15 06:15:20|43719.1|43699.1|43722.7|43702.7|43722.7|43702.7|43719.1|43699.1|4
1728972930000|2024-10-15 06:15:30|43720.2|43700.2|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|4
1728972940000|2024-10-15 06:15:40|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1728972950000|2024-10-15 06:15:50|43714.1|43694.1|43714.1|43694.1|43717.7|43697.7|43714.1|43694.1|6
1728972960000|2024-10-15 06:16:00|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43709.1|43689.1|6
1728972970000|2024-10-15 06:16:10|43711.4|43691.4|43712.9|43692.9|43714.1|43694.1|43709.1|43689.1|1
1728972980000|2024-10-15 06:16:20|43710.2|43690.2|43709.1|43689.1|43712.7|43692.7|43709.1|43689.1|2
1728972990000|2024-10-15 06:16:30|43710.2|43690.2|43714.1|43694.1|43714.1|43694.1|43709.1|43689.1|8
1728973000000|2024-10-15 06:16:40|43715.2|43695.2|43709.1|43689.1|43716.4|43696.4|43709.1|43689.1|3
1728973010000|2024-10-15 06:16:50|43711.6|43691.6|43709.1|43689.1|43712.7|43692.7|43709.1|43689.1|0
1728973020000|2024-10-15 06:17:00|43710.3|43690.3|43709.1|43689.1|43710.3|43690.3|43709.1|43689.1|2
1728973030000|2024-10-15 06:17:10|43710.3|43690.3|43716.4|43696.4|43717.8|43697.8|43710.3|43690.3|7
1728973040000|2024-10-15 06:17:20|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43714.1|43694.1|0
1728973050000|2024-10-15 06:17:30|43719.1|43699.1|43714.1|43694.1|43719.1|43699.1|43714.1|43694.1|1
1728973060000|2024-10-15 06:17:40|43712.8|43692.8|43705.3|43685.3|43712.8|43692.8|43703.9|43683.9|3
1728973070000|2024-10-15 06:17:50|43703.9|43683.9|43700.3|43680.3|43703.9|43683.9|43694.1|43674.1|13
1728973080000|2024-10-15 06:18:00|43702.8|43682.8|43704.1|43684.1|43704.1|43684.1|43699.1|43679.1|7
1728973090000|2024-10-15 06:18:10|43701.4|43681.4|43702.8|43682.8|43707.8|43687.8|43701.4|43681.4|4
1728973100000|2024-10-15 06:18:20|43703.9|43683.9|43707.8|43687.8|43707.8|43687.8|43703.9|43683.9|3
1728973110000|2024-10-15 06:18:30|43714.1|43694.1|43720.3|43700.3|43720.3|43700.3|43714.1|43694.1|20
1728973120000|2024-10-15 06:18:40|||||||||3
1728973130000|2024-10-15 06:18:50|43722.8|43702.8|43719.1|43699.1|43722.8|43702.8|43719.1|43699.1|0
1728973140000|2024-10-15 06:19:00|43720.3|43700.3|43734.1|43714.1|43734.1|43714.1|43719.1|43699.1|6
1728973150000|2024-10-15 06:19:10|43735.4|43715.4|43745.3|43725.3|43749.1|43729.1|43735.4|43715.4|14
1728973160000|2024-10-15 06:19:20|43746.6|43726.6|43757.8|43737.8|43757.8|43737.8|43746.6|43726.6|6
1728973170000|2024-10-15 06:19:30|43756.6|43736.6|43755.3|43735.3|43756.6|43736.6|43754.1|43734.1|5
1728973180000|2024-10-15 06:19:40|43759.1|43739.1|43762.8|43742.8|43763.9|43743.9|43759.1|43739.1|2
1728973190000|2024-10-15 06:19:50|43765.3|43745.3|43764.1|43744.1|43769.1|43749.1|43764.1|43744.1|10
1728973200000|2024-10-15 06:20:00|43766.4|43746.4|43765.3|43745.3|43767.8|43747.8|43764.1|43744.1|0
1728973210000|2024-10-15 06:20:10|43764.1|43744.1|43746.6|43726.6|43764.1|43744.1|43746.6|43726.6|5
1728973220000|2024-10-15 06:20:20|43745.3|43725.3|43740.3|43720.3|43745.3|43725.3|43740.3|43720.3|3
1728973230000|2024-10-15 06:20:30|43739.1|43719.1|43735.3|43715.3|43745.3|43725.3|43735.3|43715.3|51
1728973240000|2024-10-15 06:20:40|43732.8|43712.8|43733.9|43713.9|43733.9|43713.9|43730.3|43710.3|6
1728973250000|2024-10-15 06:20:50|43732.8|43712.8|43727.8|43707.8|43737.8|43717.8|43727.8|43707.8|12
1728973260000|2024-10-15 06:21:00|43725.4|43705.4|43725.3|43705.3|43727.8|43707.8|43721.6|43701.6|16
1728973270000|2024-10-15 06:21:10|43726.4|43706.4|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|2
1728973280000|2024-10-15 06:21:20|43724.1|43704.1|43709.1|43689.1|43724.1|43704.1|43709.1|43689.1|27
1728973290000|2024-10-15 06:21:30|43707.8|43687.8|43707.8|43687.8|43712.8|43692.8|43705.3|43685.3|14
1728973300000|2024-10-15 06:21:40|43705.4|43685.4|43717.8|43697.8|43718.9|43698.9|43705.3|43685.3|5
1728973310000|2024-10-15 06:21:50|43715.3|43695.3|43705.1|43685.1|43715.3|43695.3|43705.1|43685.1|2
1728973320000|2024-10-15 06:22:00|43705.3|43685.3|43707.8|43687.8|43711.4|43691.4|43705.3|43685.3|4
1728973330000|2024-10-15 06:22:10|43711.4|43691.4|43717.8|43697.8|43717.8|43697.8|43707.8|43687.8|4
1728973340000|2024-10-15 06:22:20|43716.6|43696.6|43717.8|43697.8|43717.8|43697.8|43716.6|43696.6|7
1728973350000|2024-10-15 06:22:30|43719.1|43699.1|43712.8|43692.8|43719.1|43699.1|43712.8|43692.8|5
1728973360000|2024-10-15 06:22:40|43711.6|43691.6|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|20
1728973370000|2024-10-15 06:22:50|43715.1|43695.1|43708.9|43688.9|43717.8|43697.8|43706.4|43686.4|6
1728973380000|2024-10-15 06:23:00|43707.8|43687.8|43705.3|43685.3|43710.3|43690.3|43705.3|43685.3|5
1728973390000|2024-10-15 06:23:10|43702.8|43682.8|43707.8|43687.8|43712.8|43692.8|43702.8|43682.8|6
1728973400000|2024-10-15 06:23:20|43709.1|43689.1|43720.3|43700.3|43723.9|43703.9|43709.1|43689.1|3
1728973410000|2024-10-15 06:23:30|43721.4|43701.4|43742.8|43722.8|43742.8|43722.8|43721.4|43701.4|5
1728973420000|2024-10-15 06:23:40|43745.3|43725.3|43742.8|43722.8|43745.3|43725.3|43742.8|43722.8|17
1728973430000|2024-10-15 06:23:50|43737.8|43717.8|43742.8|43722.8|43742.8|43722.8|43737.8|43717.8|6
1728973440000|2024-10-15 06:24:00|43740.5|43720.5|43730.3|43710.3|43740.5|43720.5|43730.3|43710.3|6
1728973450000|2024-10-15 06:24:10|43727.8|43707.8|43732.8|43712.8|43732.8|43712.8|43727.8|43707.8|4
1728973460000|2024-10-15 06:24:20|43735.3|43715.3|43731.6|43711.6|43737.8|43717.8|43731.6|43711.6|5
1728973470000|2024-10-15 06:24:30|43730.3|43710.3|43732.8|43712.8|43732.8|43712.8|43729.1|43709.1|10
1728973480000|2024-10-15 06:24:40|43737.8|43717.8|43739.1|43719.1|43742.8|43722.8|43737.8|43717.8|3
1728973490000|2024-10-15 06:24:50|43740.3|43720.3|43747.8|43727.8|43752.8|43732.8|43740.3|43720.3|4
1728973500000|2024-10-15 06:25:00|43746.6|43726.6|43729.1|43709.1|43746.6|43726.6|43729.1|43709.1|2
1728973510000|2024-10-15 06:25:10|43730.3|43710.3|43729.1|43709.1|43730.3|43710.3|43726.8|43706.8|7
1728973520000|2024-10-15 06:25:20|43725.5|43705.5|43729.1|43709.1|43729.1|43709.1|43725.5|43705.5|2
1728973530000|2024-10-15 06:25:30|43727.8|43707.8|43725.3|43705.3|43729.1|43709.1|43725.3|43705.3|2
1728973540000|2024-10-15 06:25:40|43724.1|43704.1|43712.8|43692.8|43724.1|43704.1|43712.8|43692.8|8
1728973550000|2024-10-15 06:25:50|43716.6|43696.6|43717.8|43697.8|43717.8|43697.8|43716.6|43696.6|1
1728973560000|2024-10-15 06:26:00|43718.9|43698.9|43715.3|43695.3|43722.8|43702.8|43715.3|43695.3|14
1728973570000|2024-10-15 06:26:10|43714.1|43694.1|43715.3|43695.3|43717.8|43697.8|43712.8|43692.8|2
1728973580000|2024-10-15 06:26:20|43716.4|43696.4|43711.6|43691.6|43717.8|43697.8|43711.6|43691.6|4
1728973590000|2024-10-15 06:26:30|43710.3|43690.3|43710.3|43690.3|43712.8|43692.8|43710.3|43690.3|3
1728973600000|2024-10-15 06:26:40|43711.4|43691.4|43715.3|43695.3|43715.3|43695.3|43710.3|43690.3|2
1728973610000|2024-10-15 06:26:50|43714.1|43694.1|43713.9|43693.9|43715.3|43695.3|43712.8|43692.8|1
1728973620000|2024-10-15 06:27:00|43715.3|43695.3|43715.3|43695.3|43717.8|43697.8|43712.8|43692.8|3
1728973630000|2024-10-15 06:27:10|43717.8|43697.8|43707.8|43687.8|43717.8|43697.8|43707.8|43687.8|2
1728973640000|2024-10-15 06:27:20|43705.3|43685.3|43717.8|43697.8|43717.8|43697.8|43705.3|43685.3|8
1728973650000|2024-10-15 06:27:30|43720.1|43700.1|43720.3|43700.3|43722.8|43702.8|43720.1|43700.1|3
1728973660000|2024-10-15 06:27:40|43718.9|43698.9|43710.5|43690.5|43718.9|43698.9|43710.5|43690.5|5
1728973670000|2024-10-15 06:27:50|43707.8|43687.8|43712.8|43692.8|43712.8|43692.8|43707.8|43687.8|1
1728973680000|2024-10-15 06:28:00|43710.3|43690.3|43705.3|43685.3|43710.3|43690.3|43705.3|43685.3|5
1728973690000|2024-10-15 06:28:10|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|2
1728973700000|2024-10-15 06:28:20|43704|43684|43707.8|43687.8|43707.8|43687.8|43702.8|43682.8|0
1728973710000|2024-10-15 06:28:30|43709|43689|43712.8|43692.8|43712.8|43692.8|43707.8|43687.8|1
1728973720000|2024-10-15 06:28:40|43714|43694|43712.8|43692.8|43715.3|43695.3|43712.8|43692.8|1
1728973730000|2024-10-15 06:28:50|43715.3|43695.3|43717.8|43697.8|43717.8|43697.8|43712.8|43692.8|14
1728973740000|2024-10-15 06:29:00|43716.6|43696.6|43715.3|43695.3|43717.8|43697.8|43712.8|43692.8|2
1728973750000|2024-10-15 06:29:10|43712.8|43692.8|43707.8|43687.8|43712.8|43692.8|43705.3|43685.3|11
1728973760000|2024-10-15 06:29:20|43710.3|43690.3|43707.8|43687.8|43710.3|43690.3|43705.3|43685.3|1
1728973770000|2024-10-15 06:29:30|43709|43689|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|3
1728973780000|2024-10-15 06:29:40|43711.6|43691.6|43715.3|43695.3|43715.3|43695.3|43711.6|43691.6|3
1728973790000|2024-10-15 06:29:50|43716.5|43696.5|43717.8|43697.8|43717.8|43697.8|43715.3|43695.3|3
1728973800000|2024-10-15 06:30:00|43719|43699|43719.1|43699.1|43720.3|43700.3|43716.6|43696.6|4
1728973810000|2024-10-15 06:30:10|43720.3|43700.3|43732.8|43712.8|43732.8|43712.8|43720.3|43700.3|10
1728973820000|2024-10-15 06:30:20|43734.1|43714.1|43757.8|43737.8|43757.8|43737.8|43734.1|43714.1|28
1728973830000|2024-10-15 06:30:30|43755.5|43735.5|43757.8|43737.8|43757.8|43737.8|43752.8|43732.8|3
1728973840000|2024-10-15 06:30:40|43760.3|43740.3|43770.3|43750.3|43770.3|43750.3|43760.3|43740.3|6
1728973850000|2024-10-15 06:30:50|43769|43749|43777.8|43757.8|43782.8|43762.8|43767.8|43747.8|8
1728973860000|2024-10-15 06:31:00|43779.1|43759.1|43782.8|43762.8|43782.8|43762.8|43777.8|43757.8|10
1728973870000|2024-10-15 06:31:10|43777.8|43757.8|43774.1|43754.1|43782.8|43762.8|43774.1|43754.1|8
1728973880000|2024-10-15 06:31:20|43772.8|43752.8|43767.8|43747.8|43774.1|43754.1|43767.8|43747.8|5
1728973890000|2024-10-15 06:31:30|43769.1|43749.1|43780.3|43760.3|43780.3|43760.3|43769.1|43749.1|10
1728973900000|2024-10-15 06:31:40|43781.5|43761.5|43795.3|43775.3|43795.3|43775.3|43781.5|43761.5|12
1728973910000|2024-10-15 06:31:50|43792.8|43772.8|43792.8|43772.8|43799|43779|43791.6|43771.6|11
1728973920000|2024-10-15 06:32:00|43791.6|43771.6|43791.5|43771.5|43792.8|43772.8|43786.5|43766.5|13
1728973930000|2024-10-15 06:32:10|43792.8|43772.8|43795.3|43775.3|43795.3|43775.3|43790.3|43770.3|7
1728973940000|2024-10-15 06:32:20|43797.8|43777.8|43797.8|43777.8|43800.3|43780.3|43797.8|43777.8|1
1728973950000|2024-10-15 06:32:30|43799|43779|43794.1|43774.1|43800.3|43780.3|43794.1|43774.1|3
1728973960000|2024-10-15 06:32:40|43795.3|43775.3|43797.8|43777.8|43797.8|43777.8|43792.8|43772.8|4
1728973970000|2024-10-15 06:32:50|43795.5|43775.5|43791.6|43771.6|43795.5|43775.5|43791.6|43771.6|1
1728973980000|2024-10-15 06:33:00|43789.1|43769.1|43792.8|43772.8|43792.8|43772.8|43787.8|43767.8|3
1728973990000|2024-10-15 06:33:10|43794|43774|43795.3|43775.3|43795.3|43775.3|43794|43774|0
1728974000000|2024-10-15 06:33:20|43800.3|43780.3|43802.8|43782.8|43802.8|43782.8|43799.1|43779.1|1
1728974010000|2024-10-15 06:33:30|43801.6|43781.6|43797.8|43777.8|43801.6|43781.6|43797.8|43777.8|0
1728974020000|2024-10-15 06:33:40|43796.6|43776.6|43797.8|43777.8|43797.8|43777.8|43795.3|43775.3|4
1728974030000|2024-10-15 06:33:50|43796.6|43776.6|43792.8|43772.8|43796.6|43776.6|43792.8|43772.8|4
1728974040000|2024-10-15 06:34:00|43794.1|43774.1|43812.8|43792.8|43812.8|43792.8|43792.8|43772.8|7
1728974050000|2024-10-15 06:34:10|||||||||5
1728974060000|2024-10-15 06:34:20|43811.7|43791.7|43807.8|43787.8|43811.7|43791.7|43805.3|43785.3|5
1728974070000|2024-10-15 06:34:30|43805.3|43785.3|43817.8|43797.8|43820.1|43800.1|43805.3|43785.3|16
1728974080000|2024-10-15 06:34:40|43819|43799|43817.8|43797.8|43819|43799|43817.8|43797.8|2
1728974090000|2024-10-15 06:34:50|43820.3|43800.3|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|10
1728974100000|2024-10-15 06:35:00|43820.3|43800.3|43830.3|43810.3|43830.3|43810.3|43820.3|43800.3|10
1728974110000|2024-10-15 06:35:10|43831.5|43811.5|43830.3|43810.3|43832.8|43812.8|43830.3|43810.3|4
1728974120000|2024-10-15 06:35:20|43831.7|43811.7|43832.8|43812.8|43832.8|43812.8|43831.7|43811.7|3
1728974130000|2024-10-15 06:35:30|||||||||4
1728974140000|2024-10-15 06:35:40|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43829|43809|1
1728974150000|2024-10-15 06:35:50|43829.2|43809.2|43830.3|43810.3|43830.3|43810.3|43827.8|43807.8|0
1728974160000|2024-10-15 06:36:00|43829.2|43809.2|43810.3|43790.3|43829.2|43809.2|43810.3|43790.3|9
1728974170000|2024-10-15 06:36:10|43807.8|43787.8|43797.8|43777.8|43807.8|43787.8|43797.8|43777.8|2
1728974180000|2024-10-15 06:36:20|43796.5|43776.5|43790.3|43770.3|43796.5|43776.5|43790.3|43770.3|3
1728974190000|2024-10-15 06:36:30|43787.8|43767.8|43777.8|43757.8|43787.8|43767.8|43777.8|43757.8|8
1728974200000|2024-10-15 06:36:40|43772.8|43752.8|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|3
1728974210000|2024-10-15 06:36:50|43774|43754|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|0
1728974220000|2024-10-15 06:37:00|43771.7|43751.7|43761.7|43741.7|43771.7|43751.7|43761.7|43741.7|19
1728974230000|2024-10-15 06:37:10|43759.2|43739.2|43747.8|43727.8|43759.2|43739.2|43747.8|43727.8|30
1728974240000|2024-10-15 06:37:20|43746.7|43726.7|43741.5|43721.5|43746.7|43726.7|43740.3|43720.3|4
1728974250000|2024-10-15 06:37:30|43742.8|43722.8|43740.3|43720.3|43744.2|43724.2|43740.3|43720.3|6
1728974260000|2024-10-15 06:37:40|43741.5|43721.5|43749.2|43729.2|43749.2|43729.2|43739.2|43719.2|5
1728974270000|2024-10-15 06:37:50|43751.5|43731.5|43759|43739|43759|43739|43751.5|43731.5|11
1728974280000|2024-10-15 06:38:00|43760.3|43740.3|43750.3|43730.3|43760.3|43740.3|43750.3|43730.3|10
1728974290000|2024-10-15 06:38:10|43747.8|43727.8|43762.8|43742.8|43762.8|43742.8|43747.8|43727.8|9
1728974300000|2024-10-15 06:38:20|43765.1|43745.1|43777.8|43757.8|43777.8|43757.8|43765.1|43745.1|2
1728974310000|2024-10-15 06:38:30|43769|43749|43761.5|43741.5|43769|43749|43761.5|43741.5|11
1728974320000|2024-10-15 06:38:40|43760.3|43740.3|43759.2|43739.2|43760.3|43740.3|43757.8|43737.8|8
1728974330000|2024-10-15 06:38:50|43764|43744|43777.8|43757.8|43777.8|43757.8|43764|43744|9
1728974340000|2024-10-15 06:39:00|43776.5|43756.5|43777.8|43757.8|43780.3|43760.3|43775.3|43755.3|3
1728974350000|2024-10-15 06:39:10|43780.3|43760.3|43777.8|43757.8|43784|43764|43777.8|43757.8|6
1728974360000|2024-10-15 06:39:20|43776.5|43756.5|43772.8|43752.8|43777.8|43757.8|43772.8|43752.8|0
1728974370000|2024-10-15 06:39:30|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43765.3|43745.3|1
1728974380000|2024-10-15 06:39:40|43765.3|43745.3|43757.8|43737.8|43765.3|43745.3|43757.8|43737.8|6
1728974390000|2024-10-15 06:39:50|43755.5|43735.5|43752.8|43732.8|43757.8|43737.8|43752.8|43732.8|1
1728974400000|2024-10-15 06:40:00|43754|43734|43747.8|43727.8|43757.8|43737.8|43747.8|43727.8|2
1728974410000|2024-10-15 06:40:10|43745.3|43725.3|43740.3|43720.3|43745.3|43725.3|43739|43719|3
1728974420000|2024-10-15 06:40:20|43741.5|43721.5|43745.3|43725.3|43746.5|43726.5|43741.5|43721.5|8
1728974430000|2024-10-15 06:40:30|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|1
1728974440000|2024-10-15 06:40:40|43744.2|43724.2|43745.3|43725.3|43746.7|43726.7|43742.8|43722.8|4
1728974450000|2024-10-15 06:40:50|43744.2|43724.2|43734|43714|43744.2|43724.2|43734|43714|18
1728974460000|2024-10-15 06:41:00|43731.5|43711.5|43727.8|43707.8|43732.8|43712.8|43727.8|43707.8|7
1728974470000|2024-10-15 06:41:10|43730.3|43710.3|43727.8|43707.8|43730.3|43710.3|43727.8|43707.8|3
1728974480000|2024-10-15 06:41:20|43730.2|43710.2|43730.3|43710.3|43730.3|43710.3|43730.2|43710.2|9
1728974490000|2024-10-15 06:41:30|43731.7|43711.7|43730.3|43710.3|43733|43713|43730.3|43710.3|18
1728974500000|2024-10-15 06:41:40|43732.8|43712.8|43730.3|43710.3|43732.8|43712.8|43730.3|43710.3|5
1728974510000|2024-10-15 06:41:50|43727.8|43707.8|43726.7|43706.7|43730.3|43710.3|43726.7|43706.7|3
1728974520000|2024-10-15 06:42:00|43724.2|43704.2|43716.7|43696.7|43724.2|43704.2|43716.7|43696.7|7
1728974530000|2024-10-15 06:42:10|||||||||1
1728974540000|2024-10-15 06:42:20|43715.3|43695.3|43716.5|43696.5|43716.5|43696.5|43715.3|43695.3|7
1728974550000|2024-10-15 06:42:30|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|2
1728974560000|2024-10-15 06:42:40|43721.7|43701.7|43722.8|43702.8|43727.8|43707.8|43721.7|43701.7|2
1728974570000|2024-10-15 06:42:50|43725.3|43705.3|43727.8|43707.8|43727.8|43707.8|43722.8|43702.8|0
1728974580000|2024-10-15 06:43:00|43725.3|43705.3|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|3
1728974590000|2024-10-15 06:43:10|43730.3|43710.3|43739|43719|43739|43719|43730.3|43710.3|11
1728974600000|2024-10-15 06:43:20|43740.3|43720.3|43745.3|43725.3|43745.3|43725.3|43740.3|43720.3|13
1728974610000|2024-10-15 06:43:30|43744.2|43724.2|43730.3|43710.3|43744.2|43724.2|43730.3|43710.3|15
1728974620000|2024-10-15 06:43:40|43732.8|43712.8|43735.3|43715.3|43737.8|43717.8|43732.8|43712.8|7
1728974630000|2024-10-15 06:43:50|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|0
1728974640000|2024-10-15 06:44:00|43740.3|43720.3|43737.8|43717.8|43740.3|43720.3|43737.8|43717.8|4
1728974650000|2024-10-15 06:44:10|43736.7|43716.7|43740.3|43720.3|43740.3|43720.3|43735.3|43715.3|3
1728974660000|2024-10-15 06:44:20|43741.5|43721.5|43752.8|43732.8|43752.8|43732.8|43741.5|43721.5|1
1728974670000|2024-10-15 06:44:30|43749|43729|43752.8|43732.8|43752.8|43732.8|43747.8|43727.8|4
1728974680000|2024-10-15 06:44:40|43754|43734|43762.8|43742.8|43762.8|43742.8|43754|43734|1
1728974690000|2024-10-15 06:44:50|43760.3|43740.3|43764|43744|43765.2|43745.2|43752.8|43732.8|9
1728974700000|2024-10-15 06:45:00|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43762.8|43742.8|2
1728974710000|2024-10-15 06:45:10|43762.8|43742.8|43760.3|43740.3|43764|43744|43760.3|43740.3|12
1728974720000|2024-10-15 06:45:20|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|1
1728974730000|2024-10-15 06:45:30|43754.2|43734.2|43752.8|43732.8|43754.2|43734.2|43752.8|43732.8|2
1728974740000|2024-10-15 06:45:40|43752.9|43732.9|43745.4|43725.4|43752.9|43732.9|43744.2|43724.2|8
1728974750000|2024-10-15 06:45:50|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|1
1728974760000|2024-10-15 06:46:00|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43740.4|43720.4|2
1728974770000|2024-10-15 06:46:10|43744|43724|43747.9|43727.9|43754.2|43734.2|43744|43724|8
1728974780000|2024-10-15 06:46:20|43745.4|43725.4|43737.9|43717.9|43747.9|43727.9|43735.4|43715.4|6
1728974790000|2024-10-15 06:46:30|43739|43719|43737.9|43717.9|43739|43719|43737.9|43717.9|4
1728974800000|2024-10-15 06:46:40|43740.4|43720.4|43735.4|43715.4|43740.4|43720.4|43735.4|43715.4|12
1728974810000|2024-10-15 06:46:50|43734|43714|43730.4|43710.4|43735.4|43715.4|43730.4|43710.4|1
1728974820000|2024-10-15 06:47:00|43732.9|43712.9|43737.9|43717.9|43737.9|43717.9|43732.9|43712.9|7
1728974830000|2024-10-15 06:47:10|43739|43719|43737.9|43717.9|43740.4|43720.4|43737.9|43717.9|5
1728974840000|2024-10-15 06:47:20|43740.4|43720.4|43741.5|43721.5|43741.7|43721.7|43737.9|43717.9|0
1728974850000|2024-10-15 06:47:30|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43741.5|43721.5|4
1728974860000|2024-10-15 06:47:40|||||||||1
1728974870000|2024-10-15 06:47:50|43744|43724|43747.9|43727.9|43747.9|43727.9|43744|43724|3
1728974880000|2024-10-15 06:48:00|43750.4|43730.4|43752.9|43732.9|43752.9|43732.9|43747.9|43727.9|1
1728974890000|2024-10-15 06:48:10|43754.2|43734.2|43767.7|43747.7|43767.7|43747.7|43754.2|43734.2|4
1728974900000|2024-10-15 06:48:20|43768.8|43748.8|43766.5|43746.5|43768.8|43748.8|43766.5|43746.5|2
1728974910000|2024-10-15 06:48:30|43762.9|43742.9|43753.2|43733.2|43762.9|43742.9|43753.2|43733.2|3
1728974920000|2024-10-15 06:48:40|43747.9|43727.9|43742.9|43722.9|43747.9|43727.9|43742.9|43722.9|6
1728974930000|2024-10-15 06:48:50|43741.5|43721.5|43742.9|43722.9|43742.9|43722.9|43741.5|43721.5|5
1728974940000|2024-10-15 06:49:00|43741.5|43721.5|43737.9|43717.9|43741.5|43721.5|43736.7|43716.7|4
1728974950000|2024-10-15 06:49:10|43736.7|43716.7|43729.2|43709.2|43737.9|43717.9|43729.2|43709.2|13
1728974960000|2024-10-15 06:49:20|43730.5|43710.5|43732.9|43712.9|43732.9|43712.9|43726.7|43706.7|3
1728974970000|2024-10-15 06:49:30|43734|43714|43732.9|43712.9|43734|43714|43731.5|43711.5|4
1728974980000|2024-10-15 06:49:40|43730.5|43710.5|43730.4|43710.4|43730.5|43710.5|43729|43709|4
1728974990000|2024-10-15 06:49:50|43731.5|43711.5|43732.7|43712.7|43732.7|43712.7|43731.5|43711.5|2
1728975000000|2024-10-15 06:50:00|43731.5|43711.5|43735.4|43715.4|43735.4|43715.4|43731.5|43711.5|2
1728975010000|2024-10-15 06:50:10|43736.5|43716.5|43742.9|43722.9|43742.9|43722.9|43736.5|43716.5|6
1728975030000|2024-10-15 06:50:30|43739.2|43719.2|43744.2|43724.2|43744.2|43724.2|43739.2|43719.2|0
1728975040000|2024-10-15 06:50:40|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43744.2|43724.2|6
1728975050000|2024-10-15 06:50:50|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|2
1728975060000|2024-10-15 06:51:00|43749|43729|43757.9|43737.9|43757.9|43737.9|43749|43729|17
1728975070000|2024-10-15 06:51:10|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|0
1728975080000|2024-10-15 06:51:20|43757.9|43737.9|43754.2|43734.2|43757.9|43737.9|43754.2|43734.2|1
1728975090000|2024-10-15 06:51:30|43755.4|43735.4|43762.9|43742.9|43762.9|43742.9|43755.4|43735.4|4
1728975100000|2024-10-15 06:51:40|43764|43744|43781.7|43761.7|43782.9|43762.9|43764|43744|9
1728975110000|2024-10-15 06:51:50|43781.5|43761.5|43781.5|43761.5|43782.9|43762.9|43779|43759|8
1728975120000|2024-10-15 06:52:00|43779|43759|43777.9|43757.9|43779|43759|43777.9|43757.9|18
1728975130000|2024-10-15 06:52:10|43774.2|43754.2|43767.9|43747.9|43774.2|43754.2|43767.9|43747.9|11
1728975140000|2024-10-15 06:52:20|43765.4|43745.4|43757.9|43737.9|43765.4|43745.4|43755.4|43735.4|2
1728975150000|2024-10-15 06:52:30|43755.4|43735.4|43755.4|43735.4|43757.9|43737.9|43755.4|43735.4|2
1728975160000|2024-10-15 06:52:40|43757.9|43737.9|43762.9|43742.9|43762.9|43742.9|43757.9|43737.9|4
1728975170000|2024-10-15 06:52:50|43765.4|43745.4|43768.9|43748.9|43768.9|43748.9|43765.4|43745.4|23
1728975180000|2024-10-15 06:53:00|43766.4|43746.4|43760.2|43740.2|43766.4|43746.4|43760.2|43740.2|3
1728975190000|2024-10-15 06:53:10|43757.7|43737.7|43756.5|43736.5|43760.2|43740.2|43756.5|43736.5|8
1728975200000|2024-10-15 06:53:20|43760.2|43740.2|43756.5|43736.5|43760.2|43740.2|43755.2|43735.2|3
1728975210000|2024-10-15 06:53:30|43757.7|43737.7|43761.5|43741.5|43761.5|43741.5|43756.5|43736.5|0
1728975230000|2024-10-15 06:53:50|43762.9|43742.9|43775.2|43755.2|43775.2|43755.2|43762.9|43742.9|4
1728975240000|2024-10-15 06:54:00|43777.7|43757.7|43779|43759|43779|43759|43777.7|43757.7|4
1728975260000|2024-10-15 06:54:20|43777.7|43757.7|43775.2|43755.2|43777.7|43757.7|43775.2|43755.2|3
1728975270000|2024-10-15 06:54:30|43776.5|43756.5|43770.2|43750.2|43776.5|43756.5|43770.2|43750.2|3
1728975280000|2024-10-15 06:54:40|43769|43749|43763.9|43743.9|43769|43749|43763.9|43743.9|8
1728975290000|2024-10-15 06:54:50|43761.5|43741.5|43766.5|43746.5|43766.5|43746.5|43761.5|43741.5|4
1728975300000|2024-10-15 06:55:00|43767.7|43747.7|43777.7|43757.7|43777.7|43757.7|43767.7|43747.7|6
1728975310000|2024-10-15 06:55:10|43778.9|43758.9|43782.7|43762.7|43782.7|43762.7|43778.9|43758.9|5
1728975320000|2024-10-15 06:55:20|43783.9|43763.9|43785.2|43765.2|43785.2|43765.2|43783.9|43763.9|0
1728975330000|2024-10-15 06:55:30|43782.7|43762.7|43784|43764|43785.2|43765.2|43782.7|43762.7|3
1728975340000|2024-10-15 06:55:40|43782.7|43762.7|43785.2|43765.2|43785.2|43765.2|43782.7|43762.7|1
1728975350000|2024-10-15 06:55:50|43782.7|43762.7|43790.2|43770.2|43790.2|43770.2|43782.7|43762.7|16
1728975360000|2024-10-15 06:56:00|43789|43769|43790.2|43770.2|43790.2|43770.2|43789|43769|1
1728975370000|2024-10-15 06:56:10|43786.5|43766.5|43785.2|43765.2|43786.5|43766.5|43784|43764|5
1728975380000|2024-10-15 06:56:20|43783.9|43763.9|43780.2|43760.2|43783.9|43763.9|43780.2|43760.2|5
1728975390000|2024-10-15 06:56:30|43779|43759|43776.5|43756.5|43780.2|43760.2|43775.2|43755.2|7
1728975400000|2024-10-15 06:56:40|43772.9|43752.9|43766.5|43746.5|43772.9|43752.9|43766.5|43746.5|0
1728975410000|2024-10-15 06:56:50|43765.4|43745.4|43762.9|43742.9|43766.5|43746.5|43761.7|43741.7|2
1728975420000|2024-10-15 06:57:00|43761.7|43741.7|43761.6|43741.6|43764|43744|43761.5|43741.5|6
1728975430000|2024-10-15 06:57:10|43763.9|43743.9|43765.2|43745.2|43765.2|43745.2|43763.9|43743.9|5
1728975440000|2024-10-15 06:57:20|43764.1|43744.1|43762.7|43742.7|43764.1|43744.1|43762.7|43742.7|2
1728975450000|2024-10-15 06:57:30|||||||||2
1728975460000|2024-10-15 06:57:40|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|2
1728975470000|2024-10-15 06:57:50|43762.7|43742.7|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|1
1728975480000|2024-10-15 06:58:00|43757.7|43737.7|43757.7|43737.7|43762.7|43742.7|43757.7|43737.7|2
1728975490000|2024-10-15 06:58:10|43758.9|43738.9|43758.9|43738.9|43762.7|43742.7|43758.9|43738.9|15
1728975500000|2024-10-15 06:58:20|43760.2|43740.2|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|2
1728975510000|2024-10-15 06:58:30|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|3
1728975530000|2024-10-15 06:58:50|||||||||3
1728975540000|2024-10-15 06:59:00|43761.4|43741.4|43763.9|43743.9|43763.9|43743.9|43758.9|43738.9|6
1728975550000|2024-10-15 06:59:10|43765.2|43745.2|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|3
1728975560000|2024-10-15 06:59:20|43761.6|43741.6|43760.2|43740.2|43761.6|43741.6|43760.2|43740.2|1
1728975570000|2024-10-15 06:59:30|43761.4|43741.4|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|0
1728975580000|2024-10-15 06:59:40|43761.4|43741.4|43762.7|43742.7|43762.7|43742.7|43761.4|43741.4|1
1728975590000|2024-10-15 06:59:50|43764.1|43744.1|43761.6|43741.6|43764.1|43744.1|43760.4|43740.4|10
1728975600000|2024-10-15 07:00:00|43762.7|43742.7|43766.6|43746.6|43772.9|43752.9|43752.5|43732.5|49
1728975610000|2024-10-15 07:00:10|43764.1|43744.1|43756.6|43736.6|43764.1|43744.1|43756.6|43736.6|0
1728975620000|2024-10-15 07:00:20|43755.4|43735.4|43735.2|43715.2|43755.4|43735.4|43735.2|43715.2|17
1728975630000|2024-10-15 07:00:30|43734.1|43714.1|43725.2|43705.2|43735.2|43715.2|43723.9|43703.9|19
1728975640000|2024-10-15 07:00:40|43724.1|43704.1|43734.1|43714.1|43734.1|43714.1|43717.9|43697.9|14
1728975650000|2024-10-15 07:00:50|43735.2|43715.2|43735.2|43715.2|43736.7|43716.7|43732.9|43712.9|5
1728975660000|2024-10-15 07:01:00|43734.1|43714.1|43732.9|43712.9|43740.4|43720.4|43732.9|43712.9|9
1728975670000|2024-10-15 07:01:10|||||||||1
1728975680000|2024-10-15 07:01:20|43740.4|43720.4|43747.9|43727.9|43747.9|43727.9|43737.9|43717.9|6
1728975690000|2024-10-15 07:01:30|43749.1|43729.1|43761.6|43741.6|43761.6|43741.6|43749.1|43729.1|9
1728975700000|2024-10-15 07:01:40|43765.2|43745.2|43775.2|43755.2|43775.2|43755.2|43765.2|43745.2|2
1728975710000|2024-10-15 07:01:50|43777.7|43757.7|43790.2|43770.2|43790.2|43770.2|43777.7|43757.7|0
1728975720000|2024-10-15 07:02:00|43791.4|43771.4|43792.7|43772.7|43792.7|43772.7|43788.9|43768.9|8
1728975730000|2024-10-15 07:02:10|43790.2|43770.2|43790.2|43770.2|43795.2|43775.2|43790.2|43770.2|15
1728975740000|2024-10-15 07:02:20|43789.1|43769.1|43770.2|43750.2|43789.1|43769.1|43769.1|43749.1|19
1728975750000|2024-10-15 07:02:30|43774.1|43754.1|43780.2|43760.2|43782.7|43762.7|43774.1|43754.1|11
1728975760000|2024-10-15 07:02:40|43781.4|43761.4|43779.1|43759.1|43785.2|43765.2|43779.1|43759.1|4
1728975770000|2024-10-15 07:02:50|43780.2|43760.2|43788.9|43768.9|43789.1|43769.1|43780.2|43760.2|7
1728975780000|2024-10-15 07:03:00|43790.2|43770.2|43784.1|43764.1|43791.4|43771.4|43784.1|43764.1|4
1728975790000|2024-10-15 07:03:10|43782.7|43762.7|43777.9|43757.9|43784.1|43764.1|43777.9|43757.9|1
1728975800000|2024-10-15 07:03:20|43775.2|43755.2|43755.2|43735.2|43775.2|43755.2|43755.2|43735.2|7
1728975820000|2024-10-15 07:03:40|43752.6|43732.6|43747.7|43727.7|43752.6|43732.6|43747.7|43727.7|3
1728975830000|2024-10-15 07:03:50|43746.4|43726.4|43747.7|43727.7|43747.7|43727.7|43746.4|43726.4|0
1728975840000|2024-10-15 07:04:00|43750.2|43730.2|43751.6|43731.6|43751.6|43731.6|43747.7|43727.7|4
1728975850000|2024-10-15 07:04:10|43752.9|43732.9|43769.1|43749.1|43769.1|43749.1|43752.9|43732.9|3
1728975860000|2024-10-15 07:04:20|43767.7|43747.7|43767.7|43747.7|43769.1|43749.1|43766.6|43746.6|0
1728975870000|2024-10-15 07:04:30|43766.6|43746.6|43767.7|43747.7|43769.1|43749.1|43766.6|43746.6|4
1728975880000|2024-10-15 07:04:40|43766.6|43746.6|43754.1|43734.1|43766.6|43746.6|43754.1|43734.1|12
1728975890000|2024-10-15 07:04:50|43752.7|43732.7|43741.6|43721.6|43752.7|43732.7|43741.6|43721.6|2
1728975900000|2024-10-15 07:05:00|43744.1|43724.1|43736.6|43716.6|43744.1|43724.1|43736.6|43716.6|5
1728975910000|2024-10-15 07:05:10|43734.1|43714.1|43746.6|43726.6|43746.6|43726.6|43734.1|43714.1|15
1728975920000|2024-10-15 07:05:20|43747.7|43727.7|43752.7|43732.7|43754.1|43734.1|43746.6|43726.6|1
1728975930000|2024-10-15 07:05:30|43751.6|43731.6|43775.2|43755.2|43775.2|43755.2|43751.6|43731.6|5
1728975940000|2024-10-15 07:05:40|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|1
1728975950000|2024-10-15 07:05:50|43775.2|43755.2|43771.6|43751.6|43777.9|43757.9|43771.6|43751.6|6
1728975960000|2024-10-15 07:06:00|43769.1|43749.1|43747.9|43727.9|43769.1|43749.1|43746.8|43726.8|8
1728975970000|2024-10-15 07:06:10|43751.6|43731.6|43765.4|43745.4|43769.3|43749.3|43751.6|43731.6|10
1728975980000|2024-10-15 07:06:20|43767.9|43747.9|43770.2|43750.2|43771.8|43751.8|43767.9|43747.9|1
1728975990000|2024-10-15 07:06:30|43772.9|43752.9|43776.8|43756.8|43776.8|43756.8|43772.9|43752.9|1
1728976000000|2024-10-15 07:06:40|43775.6|43755.6|43765.4|43745.4|43775.6|43755.6|43764.1|43744.1|3
1728976010000|2024-10-15 07:06:50|43764.1|43744.1|43754.3|43734.3|43764.1|43744.1|43754.3|43734.3|6
1728976020000|2024-10-15 07:07:00|43751.6|43731.6|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|1
1728976030000|2024-10-15 07:07:10|43750.2|43730.2|43750.4|43730.4|43751.6|43731.6|43747.9|43727.9|0
1728976040000|2024-10-15 07:07:20|43752.9|43732.9|43755.2|43735.2|43755.2|43735.2|43752.9|43732.9|0
1728976050000|2024-10-15 07:07:30|43756.6|43736.6|43759.1|43739.1|43759.1|43739.1|43756.6|43736.6|1
1728976060000|2024-10-15 07:07:40|43760.4|43740.4|43770.4|43750.4|43770.4|43750.4|43760.4|43740.4|4
1728976070000|2024-10-15 07:07:50|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|1
1728976080000|2024-10-15 07:08:00|43770.4|43750.4|43766.6|43746.6|43770.4|43750.4|43766.6|43746.6|3
1728976090000|2024-10-15 07:08:10|43767.9|43747.9|43762.9|43742.9|43767.9|43747.9|43762.9|43742.9|3
1728976100000|2024-10-15 07:08:20|43764.3|43744.3|43774.3|43754.3|43775.6|43755.6|43764.3|43744.3|13
1728976110000|2024-10-15 07:08:30|43773.1|43753.1|43772|43752|43773.1|43753.1|43772|43752|1
1728976120000|2024-10-15 07:08:40|43774.3|43754.3|43774.3|43754.3|43776.6|43756.6|43772.9|43752.9|4
1728976130000|2024-10-15 07:08:50|43772.9|43752.9|43771.8|43751.8|43772.9|43752.9|43771.8|43751.8|1
1728976140000|2024-10-15 07:09:00|43769.3|43749.3|43764.3|43744.3|43769.3|43749.3|43757.9|43737.9|14
1728976150000|2024-10-15 07:09:10|43765.4|43745.4|43765.6|43745.6|43769.3|43749.3|43764.3|43744.3|8
1728976160000|2024-10-15 07:09:20|43764.3|43744.3|43751.8|43731.8|43764.3|43744.3|43748.1|43728.1|7
1728976170000|2024-10-15 07:09:30|43754.1|43734.1|43739.3|43719.3|43764.3|43744.3|43735.6|43715.6|4
1728976180000|2024-10-15 07:09:40|43738.1|43718.1|43734.1|43714.1|43738.1|43718.1|43729.3|43709.3|6
1728976190000|2024-10-15 07:09:50|43735.4|43715.4|43734.3|43714.3|43737.9|43717.9|43734.3|43714.3|2
1728976200000|2024-10-15 07:10:00|43736.6|43716.6|43741.6|43721.6|43741.6|43721.6|43734.3|43714.3|2
1728976210000|2024-10-15 07:10:10|43737.9|43717.9|43729.3|43709.3|43737.9|43717.9|43729.3|43709.3|6
1728976220000|2024-10-15 07:10:20|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43720.6|43700.6|7
1728976230000|2024-10-15 07:10:30|43721.6|43701.6|43737.9|43717.9|43737.9|43717.9|43721.6|43701.6|33
1728976240000|2024-10-15 07:10:40|43739.1|43719.1|43754.3|43734.3|43754.3|43734.3|43739.1|43719.1|8
1728976250000|2024-10-15 07:10:50|43752|43732|43746.8|43726.8|43753.1|43733.1|43746.8|43726.8|0
1728976260000|2024-10-15 07:11:00|43749.3|43729.3|43745.4|43725.4|43749.3|43729.3|43744.3|43724.3|1
1728976270000|2024-10-15 07:11:10|43750.4|43730.4|43751.8|43731.8|43757.9|43737.9|43750.4|43730.4|4
1728976280000|2024-10-15 07:11:20|43752.9|43732.9|43749.3|43729.3|43752.9|43732.9|43749.3|43729.3|2
1728976290000|2024-10-15 07:11:30|43747.9|43727.9|43749.3|43729.3|43752.9|43732.9|43747.9|43727.9|2
1728976300000|2024-10-15 07:11:40|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|2
1728976310000|2024-10-15 07:11:50|43752.9|43732.9|43752.9|43732.9|43754.3|43734.3|43752.9|43732.9|0
1728976320000|2024-10-15 07:12:00|43751.6|43731.6|43742.9|43722.9|43752.9|43732.9|43742.9|43722.9|2
1728976330000|2024-10-15 07:12:10|43741.6|43721.6|43753.9|43733.9|43753.9|43733.9|43737.9|43717.9|6
1728976340000|2024-10-15 07:12:20|43752.8|43732.8|43757.9|43737.9|43757.9|43737.9|43750.3|43730.3|4
1728976350000|2024-10-15 07:12:30|43760.3|43740.3|43757.9|43737.9|43762.9|43742.9|43757.9|43737.9|2
1728976370000|2024-10-15 07:12:50|43754.3|43734.3|43757.9|43737.9|43757.9|43737.9|43754.1|43734.1|1
1728976380000|2024-10-15 07:13:00|43755.4|43735.4|43747.9|43727.9|43757.9|43737.9|43744.3|43724.3|3
1728976390000|2024-10-15 07:13:10|43746.8|43726.8|43742.9|43722.9|43746.8|43726.8|43742.9|43722.9|1
1728976410000|2024-10-15 07:13:30|43741.8|43721.8|43732.9|43712.9|43742.9|43722.9|43731.8|43711.8|4
1728976420000|2024-10-15 07:13:40|43735.4|43715.4|43737.9|43717.9|43737.9|43717.9|43735.4|43715.4|3
1728976430000|2024-10-15 07:13:50|43739.3|43719.3|43739.3|43719.3|43742.9|43722.9|43739.3|43719.3|1
1728976440000|2024-10-15 07:14:00|43735.6|43715.6|43737.9|43717.9|43739.3|43719.3|43735.6|43715.6|4
1728976450000|2024-10-15 07:14:10|43736.6|43716.6|43732.9|43712.9|43737.9|43717.9|43732.9|43712.9|2
1728976460000|2024-10-15 07:14:20|43733|43713|43733|43713|43733|43713|43733|43713|1
1728976470000|2024-10-15 07:14:30|43734.3|43714.3|43733|43713|43738|43718|43733|43713|6
1728976480000|2024-10-15 07:14:40|43731.8|43711.8|43728|43708|43731.8|43711.8|43728|43708|1
1728976490000|2024-10-15 07:14:50|43726.6|43706.6|43721.6|43701.6|43726.6|43706.6|43721.6|43701.6|2
1728976500000|2024-10-15 07:15:00|43720.5|43700.5|43731.8|43711.8|43731.8|43711.8|43720.5|43700.5|11
1728976510000|2024-10-15 07:15:10|43730.6|43710.6|43723|43703|43730.6|43710.6|43723|43703|1
1728976520000|2024-10-15 07:15:20|43721.6|43701.6|43706.6|43686.6|43721.6|43701.6|43706.6|43686.6|6
1728976530000|2024-10-15 07:15:30|43703|43683|43680.5|43660.5|43703|43683|43676.8|43656.8|15
1728976540000|2024-10-15 07:15:40|43681.6|43661.6|43686.8|43666.8|43686.8|43666.8|43681.6|43661.6|4
1728976550000|2024-10-15 07:15:50|43688|43668|43700.5|43680.5|43700.5|43680.5|43688|43668|5
1728976560000|2024-10-15 07:16:00|43701.6|43681.6|43706.8|43686.8|43706.8|43686.8|43701.6|43681.6|1
1728976570000|2024-10-15 07:16:10|43708|43688|43708|43688|43708|43688|43703|43683|4
1728976580000|2024-10-15 07:16:20|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|1
1728976590000|2024-10-15 07:16:30|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|2
1728976600000|2024-10-15 07:16:40|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|2
1728976610000|2024-10-15 07:16:50|43710.5|43690.5|43714.3|43694.3|43714.3|43694.3|43710.5|43690.5|1
1728976620000|2024-10-15 07:17:00|43716.8|43696.8|43715.5|43695.5|43716.8|43696.8|43715.5|43695.5|4
1728976630000|2024-10-15 07:17:10|43718.1|43698.1|43719.3|43699.3|43720.5|43700.5|43718.1|43698.1|1
1728976640000|2024-10-15 07:17:20|43716.8|43696.8|43709.3|43689.3|43716.8|43696.8|43709.3|43689.3|1
1728976650000|2024-10-15 07:17:30|||||||||1
1728976660000|2024-10-15 07:17:40|43710.5|43690.5|43714.3|43694.3|43714.3|43694.3|43709.3|43689.3|2
1728976670000|2024-10-15 07:17:50|43716.8|43696.8|43714.3|43694.3|43719.3|43699.3|43714.3|43694.3|3
1728976680000|2024-10-15 07:18:00|43715.5|43695.5|43713|43693|43716.6|43696.6|43713|43693|2
1728976690000|2024-10-15 07:18:10|43711.6|43691.6|43709.3|43689.3|43714.3|43694.3|43709.3|43689.3|1
1728976700000|2024-10-15 07:18:20|43708|43688|43704.3|43684.3|43708|43688|43704.3|43684.3|3
1728976710000|2024-10-15 07:18:30|43708|43688|43719.3|43699.3|43719.3|43699.3|43708|43688|8
1728976720000|2024-10-15 07:18:40|43720.5|43700.5|43723|43703|43723|43703|43720.5|43700.5|1
1728976730000|2024-10-15 07:18:50|43724.3|43704.3|43724.3|43704.3|43724.3|43704.3|43719.3|43699.3|0
1728976740000|2024-10-15 07:19:00|43721.8|43701.8|43719.3|43699.3|43724.3|43704.3|43715.6|43695.6|1
1728976750000|2024-10-15 07:19:10|43718|43698|43718|43698|43718|43698|43718|43698|0
1728976760000|2024-10-15 07:19:20|43714.3|43694.3|43704.3|43684.3|43716.8|43696.8|43701.8|43681.8|5
1728976770000|2024-10-15 07:19:30|43703.1|43683.1|43695.5|43675.5|43704.3|43684.3|43695.5|43675.5|8
1728976780000|2024-10-15 07:19:40|43694.3|43674.3|43684.3|43664.3|43694.3|43674.3|43684.3|43664.3|9
1728976790000|2024-10-15 07:19:50|43680.5|43660.5|43676.6|43656.6|43680.5|43660.5|43676.6|43656.6|10
1728976800000|2024-10-15 07:20:00|43680.5|43660.5|43676.8|43656.8|43680.5|43660.5|43676.8|43656.8|11
1728976810000|2024-10-15 07:20:10|43660.3|43640.3|43655.5|43635.5|43660.3|43640.3|43654.3|43634.3|18
1728976820000|2024-10-15 07:20:20|43656.8|43636.8|43659.3|43639.3|43659.3|43639.3|43656.8|43636.8|54
1728976830000|2024-10-15 07:20:30|43663|43643|43660.5|43640.5|43663|43643|43660.5|43640.5|8
1728976840000|2024-10-15 07:20:40|43658.2|43638.2|43655.7|43635.7|43659.3|43639.3|43655.7|43635.7|10
1728976850000|2024-10-15 07:20:50|43656.8|43636.8|43660.5|43640.5|43660.5|43640.5|43654.3|43634.3|12
1728976860000|2024-10-15 07:21:00|43659.3|43639.3|43665.5|43645.5|43668|43648|43659.3|43639.3|16
1728976870000|2024-10-15 07:21:10|43661.6|43641.6|43664.3|43644.3|43664.3|43644.3|43659.3|43639.3|5
1728976880000|2024-10-15 07:21:20|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|3
1728976890000|2024-10-15 07:21:30|43674.3|43654.3|43684.3|43664.3|43684.3|43664.3|43674.3|43654.3|0
1728976900000|2024-10-15 07:21:40|43685.7|43665.7|43681.6|43661.6|43688.2|43668.2|43681.6|43661.6|6
1728976910000|2024-10-15 07:21:50|43680.3|43660.3|43676.6|43656.6|43680.3|43660.3|43675.3|43655.3|1
1728976920000|2024-10-15 07:22:00|43678|43658|43679.3|43659.3|43679.3|43659.3|43678|43658|1
1728976930000|2024-10-15 07:22:10|43680.7|43660.7|43679.3|43659.3|43680.7|43660.7|43679.3|43659.3|3
1728976940000|2024-10-15 07:22:20|43678|43658|43675.5|43655.5|43678|43658|43675.5|43655.5|1
1728976950000|2024-10-15 07:22:30|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43670.5|43650.5|8
1728976960000|2024-10-15 07:22:40|43675.5|43655.5|43678|43658|43678|43658|43675.5|43655.5|2
1728976970000|2024-10-15 07:22:50|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|5
1728976980000|2024-10-15 07:23:00|43680.5|43660.5|43678|43658|43680.5|43660.5|43678|43658|10
1728976990000|2024-10-15 07:23:10|43679.3|43659.3|43678|43658|43679.3|43659.3|43678|43658|0
1728977000000|2024-10-15 07:23:20|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43676.6|43656.6|3
1728977010000|2024-10-15 07:23:30|43680.5|43660.5|43673|43653|43680.5|43660.5|43673|43653|5
1728977020000|2024-10-15 07:23:40|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|2
1728977030000|2024-10-15 07:23:50|43673|43653|43668|43648|43673|43653|43668|43648|3
1728977050000|2024-10-15 07:24:10|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|43665.5|43645.5|2
1728977060000|2024-10-15 07:24:20|43668.2|43648.2|43664.3|43644.3|43668.2|43648.2|43664.3|43644.3|2
1728977070000|2024-10-15 07:24:30|43663|43643|43655.5|43635.5|43664.3|43644.3|43655.5|43635.5|5
1728977080000|2024-10-15 07:24:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1728977090000|2024-10-15 07:24:50|43651.8|43631.8|43655.5|43635.5|43655.5|43635.5|43651.8|43631.8|8
1728977100000|2024-10-15 07:25:00|43656.8|43636.8|43681.8|43661.8|43681.8|43661.8|43656.8|43636.8|17
1728977110000|2024-10-15 07:25:10|43683.2|43663.2|43683|43663|43684.3|43664.3|43680.5|43660.5|5
1728977120000|2024-10-15 07:25:20|43685.5|43665.5|43678.2|43658.2|43685.5|43665.5|43678.2|43658.2|5
1728977130000|2024-10-15 07:25:30|43674.3|43654.3|43670.5|43650.5|43674.3|43654.3|43665.5|43645.5|6
1728977140000|2024-10-15 07:25:40|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|2
1728977150000|2024-10-15 07:25:50|43664.3|43644.3|43658|43638|43664.3|43644.3|43658|43638|2
1728977160000|2024-10-15 07:26:00|43655.5|43635.5|43659.3|43639.3|43660.5|43640.5|43655.5|43635.5|6
1728977170000|2024-10-15 07:26:10|43663|43643|43663|43643|43663|43643|43659.3|43639.3|0
1728977180000|2024-10-15 07:26:20|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|5
1728977190000|2024-10-15 07:26:30|43653|43633|43651.7|43631.7|43653|43633|43651.7|43631.7|2
1728977200000|2024-10-15 07:26:40|43653|43633|43651.7|43631.7|43653|43633|43651.7|43631.7|2
1728977210000|2024-10-15 07:26:50|43653|43633|43651.7|43631.7|43653|43633|43651.7|43631.7|1
1728977220000|2024-10-15 07:27:00|43653|43633|43644.3|43624.3|43653|43633|43644.3|43624.3|9
1728977230000|2024-10-15 07:27:10|43645.5|43625.5|43649.3|43629.3|43649.3|43629.3|43645.5|43625.5|2
1728977240000|2024-10-15 07:27:20|43651.7|43631.7|43659.3|43639.3|43659.3|43639.3|43651.7|43631.7|6
1728977250000|2024-10-15 07:27:30|||||||||5
1728977260000|2024-10-15 07:27:40|43658|43638|43659.3|43639.3|43659.3|43639.3|43655.5|43635.5|0
1728977270000|2024-10-15 07:27:50|43658.2|43638.2|43631.8|43611.8|43659.3|43639.3|43631.8|43611.8|15
1728977280000|2024-10-15 07:28:00|43634.3|43614.3|43640.5|43620.5|43650.7|43630.7|43634.3|43614.3|19
1728977290000|2024-10-15 07:28:10|43641.7|43621.7|43640.5|43620.5|43644.3|43624.3|43639.3|43619.3|2
1728977300000|2024-10-15 07:28:20|43639.3|43619.3|43639.3|43619.3|43641.8|43621.8|43638|43618|3
1728977310000|2024-10-15 07:28:30|43638|43618|43638|43618|43638|43618|43635.5|43615.5|4
1728977320000|2024-10-15 07:28:40|43635.5|43615.5|43636.7|43616.7|43638|43618|43635.5|43615.5|1
1728977330000|2024-10-15 07:28:50|43638|43618|43629.3|43609.3|43640.5|43620.5|43629.3|43609.3|7
1728977340000|2024-10-15 07:29:00|43626.8|43606.8|43629.3|43609.3|43629.3|43609.3|43625.5|43605.5|4
1728977350000|2024-10-15 07:29:10|43624.3|43604.3|43626.8|43606.8|43629.3|43609.3|43624.3|43604.3|1
1728977360000|2024-10-15 07:29:20|43625.5|43605.5|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|5
1728977370000|2024-10-15 07:29:30|43621.8|43601.8|43625.7|43605.7|43625.7|43605.7|43620.5|43600.5|6
1728977380000|2024-10-15 07:29:40|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|3
1728977390000|2024-10-15 07:29:50|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|1
1728977400000|2024-10-15 07:30:00|43626.7|43606.7|43626.8|43606.8|43634.3|43614.3|43626.7|43606.7|54
1728977410000|2024-10-15 07:30:10|43629.3|43609.3|43631.8|43611.8|43634.3|43614.3|43629.3|43609.3|5
1728977420000|2024-10-15 07:30:20|43634.3|43614.3|43633|43613|43634.3|43614.3|43633|43613|6
1728977430000|2024-10-15 07:30:30|43638|43618|43631.8|43611.8|43638|43618|43631.8|43611.8|1
1728977450000|2024-10-15 07:30:50|43634.3|43614.3|43629.3|43609.3|43634.3|43614.3|43629.3|43609.3|8
1728977460000|2024-10-15 07:31:00|43631.8|43611.8|43643|43623|43643|43623|43631.8|43611.8|5
1728977470000|2024-10-15 07:31:10|43644.3|43624.3|43646.7|43626.7|43648|43628|43640.5|43620.5|6
1728977480000|2024-10-15 07:31:20|43648|43628|43651.7|43631.7|43654.4|43634.4|43648|43628|3
1728977490000|2024-10-15 07:31:30|43653|43633|43656.7|43636.7|43656.7|43636.7|43653|43633|5
1728977500000|2024-10-15 07:31:40|43655.5|43635.5|43663|43643|43663|43643|43655.5|43635.5|1
1728977510000|2024-10-15 07:31:50|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|11
1728977520000|2024-10-15 07:32:00|43665.5|43645.5|43668|43648|43671.7|43651.7|43664.4|43644.4|6
1728977530000|2024-10-15 07:32:10|43669.2|43649.2|43675.5|43655.5|43675.5|43655.5|43668|43648|7
1728977540000|2024-10-15 07:32:20|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|1
1728977550000|2024-10-15 07:32:30|43676.9|43656.9|43675.5|43655.5|43676.9|43656.9|43675.5|43655.5|5
1728977560000|2024-10-15 07:32:40|43676.7|43656.7|43680.5|43660.5|43680.5|43660.5|43676.7|43656.7|6
1728977570000|2024-10-15 07:32:50|43680.7|43660.7|43679.4|43659.4|43680.7|43660.7|43679.4|43659.4|8
1728977580000|2024-10-15 07:33:00|||||||||4
1728977590000|2024-10-15 07:33:10|43680.5|43660.5|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|1
1728977600000|2024-10-15 07:33:20|43681.7|43661.7|43681.9|43661.9|43684.4|43664.4|43679.4|43659.4|0
1728977610000|2024-10-15 07:33:30|43683.2|43663.2|43681.9|43661.9|43684.4|43664.4|43679.4|43659.4|1
1728977620000|2024-10-15 07:33:40|43679.4|43659.4|43681.9|43661.9|43686.7|43666.7|43679.4|43659.4|16
1728977630000|2024-10-15 07:33:50|43674.4|43654.4|43668.2|43648.2|43674.4|43654.4|43668.2|43648.2|0
1728977640000|2024-10-15 07:34:00|43666.9|43646.9|43653|43633|43666.9|43646.9|43653|43633|3
1728977650000|2024-10-15 07:34:10|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|2
1728977660000|2024-10-15 07:34:20|43653|43633|43648|43628|43653|43633|43648|43628|3
1728977670000|2024-10-15 07:34:30|43645.5|43625.5|43648|43628|43648|43628|43645.5|43625.5|5
1728977680000|2024-10-15 07:34:40|43646.7|43626.7|43645.5|43625.5|43646.7|43626.7|43645.5|43625.5|0
1728977690000|2024-10-15 07:34:50|43648|43628|43643|43623|43649.4|43629.4|43643|43623|7
1728977700000|2024-10-15 07:35:00|43641.7|43621.7|43640.5|43620.5|43641.7|43621.7|43640.5|43620.5|1
1728977710000|2024-10-15 07:35:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|2
1728977720000|2024-10-15 07:35:20|43636.9|43616.9|43635.5|43615.5|43636.9|43616.9|43635.5|43615.5|2
1728977730000|2024-10-15 07:35:30|43631.9|43611.9|43630.5|43610.5|43631.9|43611.9|43630.5|43610.5|3
1728977740000|2024-10-15 07:35:40|43629.4|43609.4|43609.4|43589.4|43629.4|43609.4|43608|43588|21
1728977750000|2024-10-15 07:35:50|43610.5|43590.5|43609.4|43589.4|43610.5|43590.5|43606.9|43586.9|11
1728977760000|2024-10-15 07:36:00|43614.4|43594.4|43614.4|43594.4|43615.7|43595.7|43614.4|43594.4|8
1728977770000|2024-10-15 07:36:10|43615.5|43595.5|43619.4|43599.4|43619.4|43599.4|43615.5|43595.5|4
1728977780000|2024-10-15 07:36:20|43620.5|43600.5|43624.2|43604.2|43624.2|43604.2|43620.5|43600.5|7
1728977790000|2024-10-15 07:36:30|43625.5|43605.5|43631.9|43611.9|43631.9|43611.9|43625.5|43605.5|5
1728977800000|2024-10-15 07:36:40|43633|43613|43635.5|43615.5|43635.5|43615.5|43633|43613|0
1728977810000|2024-10-15 07:36:50|43628.2|43608.2|43619.4|43599.4|43628.2|43608.2|43619.4|43599.4|4
1728977820000|2024-10-15 07:37:00|43612.1|43592.1|43604.4|43584.4|43612.1|43592.1|43600.5|43580.5|14
1728977830000|2024-10-15 07:37:10|43599.4|43579.4|43606.9|43586.9|43606.9|43586.9|43599.4|43579.4|15
1728977840000|2024-10-15 07:37:20|43611.9|43591.9|43619.4|43599.4|43619.4|43599.4|43611.9|43591.9|12
1728977850000|2024-10-15 07:37:30|43624.4|43604.4|43624.4|43604.4|43628|43608|43624.4|43604.4|4
1728977860000|2024-10-15 07:37:40|43625.5|43605.5|43624.4|43604.4|43625.5|43605.5|43624.4|43604.4|6
1728977870000|2024-10-15 07:37:50|43628|43608|43629.4|43609.4|43629.4|43609.4|43628|43608|7
1728977880000|2024-10-15 07:38:00|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|4
1728977890000|2024-10-15 07:38:10|43625.5|43605.5|43629.4|43609.4|43629.4|43609.4|43625.5|43605.5|3
1728977900000|2024-10-15 07:38:20|||||||||8
1728977910000|2024-10-15 07:38:30|43628|43608|43629.4|43609.4|43629.4|43609.4|43628|43608|2
1728977920000|2024-10-15 07:38:40|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1728977930000|2024-10-15 07:38:50|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|0
1728977940000|2024-10-15 07:39:00|43630.5|43610.5|43629.4|43609.4|43631.9|43611.9|43626.9|43606.9|9
1728977950000|2024-10-15 07:39:10|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|0
1728977960000|2024-10-15 07:39:20|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|1
1728977970000|2024-10-15 07:39:30|43626.9|43606.9|43625.5|43605.5|43626.9|43606.9|43625.5|43605.5|0
1728977980000|2024-10-15 07:39:40|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|1
1728977990000|2024-10-15 07:39:50|43618.2|43598.2|43615.7|43595.7|43619.4|43599.4|43615.7|43595.7|5
1728978000000|2024-10-15 07:40:00|43614.4|43594.4|43610.5|43590.5|43615.5|43595.5|43610.5|43590.5|12
1728978010000|2024-10-15 07:40:10|43614.2|43594.2|43614.4|43594.4|43618|43598|43613|43593|5
1728978020000|2024-10-15 07:40:20|43615.5|43595.5|43616.9|43596.9|43616.9|43596.9|43615.5|43595.5|2
1728978030000|2024-10-15 07:40:30|43618.2|43598.2|43616.9|43596.9|43618.2|43598.2|43616.9|43596.9|1
1728978040000|2024-10-15 07:40:40|43619.4|43599.4|43618.2|43598.2|43619.4|43599.4|43618.2|43598.2|0
1728978050000|2024-10-15 07:40:50|43619.4|43599.4|43621.9|43601.9|43621.9|43601.9|43619.4|43599.4|4
1728978060000|2024-10-15 07:41:00|43623|43603|43635.5|43615.5|43635.5|43615.5|43620.5|43600.5|8
1728978070000|2024-10-15 07:41:10|43634.4|43614.4|43634.4|43614.4|43635.5|43615.5|43633|43613|0
1728978080000|2024-10-15 07:41:20|43633|43613|43633|43613|43636.9|43616.9|43633|43613|3
1728978090000|2024-10-15 07:41:30|43629.4|43609.4|43626.7|43606.7|43629.4|43609.4|43626.7|43606.7|6
1728978100000|2024-10-15 07:41:40|43629.4|43609.4|43634.2|43614.2|43636.7|43616.7|43629.4|43609.4|5
1728978110000|2024-10-15 07:41:50|43633|43613|43633|43613|43633|43613|43633|43613|1
1728978120000|2024-10-15 07:42:00|43634.4|43614.4|43626.9|43606.9|43634.4|43614.4|43626.9|43606.9|1
1728978130000|2024-10-15 07:42:10|43628|43608|43625.7|43605.7|43628|43608|43624.4|43604.4|1
1728978140000|2024-10-15 07:42:20|43626.9|43606.9|43620.5|43600.5|43626.9|43606.9|43619.4|43599.4|2
1728978150000|2024-10-15 07:42:30|43621.9|43601.9|43629.4|43609.4|43629.4|43609.4|43621.9|43601.9|3
1728978160000|2024-10-15 07:42:40|43628.2|43608.2|43629.4|43609.4|43630.5|43610.5|43625.5|43605.5|2
1728978170000|2024-10-15 07:42:50|43628|43608|43625.5|43605.5|43628|43608|43625.5|43605.5|0
1728978180000|2024-10-15 07:43:00|43625.6|43605.6|43629.4|43609.4|43629.4|43609.4|43625.6|43605.6|5
1728978190000|2024-10-15 07:43:10|43628.1|43608.1|43629.4|43609.4|43629.4|43609.4|43628.1|43608.1|0
1728978200000|2024-10-15 07:43:20|43631.7|43611.7|43631.9|43611.9|43633.1|43613.1|43631.7|43611.7|2
1728978210000|2024-10-15 07:43:30|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1728978220000|2024-10-15 07:43:40|43633.1|43613.1|43634.4|43614.4|43634.4|43614.4|43631.9|43611.9|1
1728978230000|2024-10-15 07:43:50|43633.1|43613.1|43634.4|43614.4|43634.4|43614.4|43633.1|43613.1|0
1728978240000|2024-10-15 07:44:00|43631.7|43611.7|43634.4|43614.4|43634.4|43614.4|43630.6|43610.6|0
1728978250000|2024-10-15 07:44:10|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|2
1728978260000|2024-10-15 07:44:20|43636.7|43616.7|43639.4|43619.4|43639.4|43619.4|43636.7|43616.7|5
1728978270000|2024-10-15 07:44:30|43640.7|43620.7|43656.7|43636.7|43656.7|43636.7|43640.7|43620.7|10
1728978280000|2024-10-15 07:44:40|43658.1|43638.1|43658.1|43638.1|43660.4|43640.4|43658.1|43638.1|2
1728978290000|2024-10-15 07:44:50|43655.6|43635.6|43654.4|43634.4|43659.4|43639.4|43654.4|43634.4|4
1728978300000|2024-10-15 07:45:00|43655.6|43635.6|43659.4|43639.4|43659.4|43639.4|43655.6|43635.6|2
1728978310000|2024-10-15 07:45:10|43658.1|43638.1|43659.4|43639.4|43659.4|43639.4|43658.1|43638.1|5
1728978320000|2024-10-15 07:45:20|43658.1|43638.1|43655.6|43635.6|43658.1|43638.1|43655.6|43635.6|6
1728978330000|2024-10-15 07:45:30|43654.4|43634.4|43655.6|43635.6|43655.6|43635.6|43653.1|43633.1|3
1728978340000|2024-10-15 07:45:40|43654.4|43634.4|43650.6|43630.6|43654.4|43634.4|43650.6|43630.6|1
1728978350000|2024-10-15 07:45:50|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43649.4|43629.4|0
1728978360000|2024-10-15 07:46:00|43650.6|43630.6|43654.4|43634.4|43655.6|43635.6|43650.6|43630.6|8
1728978370000|2024-10-15 07:46:10|43653.2|43633.2|43654.4|43634.4|43655.6|43635.6|43650.6|43630.6|2
1728978380000|2024-10-15 07:46:20|43651.9|43631.9|43651.9|43631.9|43653.1|43633.1|43651.9|43631.9|0
1728978390000|2024-10-15 07:46:30|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43651.9|43631.9|4
1728978400000|2024-10-15 07:46:40|43655.6|43635.6|43656.9|43636.9|43656.9|43636.9|43655.6|43635.6|6
1728978410000|2024-10-15 07:46:50|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43649.4|43629.4|7
1728978420000|2024-10-15 07:47:00|43648.1|43628.1|43649.2|43629.2|43650.6|43630.6|43648.1|43628.1|10
1728978430000|2024-10-15 07:47:10|43650.6|43630.6|43650.6|43630.6|43653.1|43633.1|43650.6|43630.6|2
1728978440000|2024-10-15 07:47:20|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|0
1728978450000|2024-10-15 07:47:30|43653.1|43633.1|43654.4|43634.4|43654.4|43634.4|43653.1|43633.1|3
1728978460000|2024-10-15 07:47:40|43655.6|43635.6|43649.4|43629.4|43655.6|43635.6|43649.4|43629.4|5
1728978470000|2024-10-15 07:47:50|43650.6|43630.6|43649.4|43629.4|43650.6|43630.6|43649.4|43629.4|0
1728978480000|2024-10-15 07:48:00|43648.1|43628.1|43644.4|43624.4|43649.4|43629.4|43644.4|43624.4|11
1728978490000|2024-10-15 07:48:10|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|9
1728978500000|2024-10-15 07:48:20|||||||||10
1728978510000|2024-10-15 07:48:30|43643.3|43623.3|43654.4|43634.4|43654.4|43634.4|43643.3|43623.3|15
1728978520000|2024-10-15 07:48:40|43655.6|43635.6|43658.1|43638.1|43659.4|43639.4|43655.6|43635.6|8
1728978530000|2024-10-15 07:48:50|43659.4|43639.4|43655.6|43635.6|43659.4|43639.4|43655.6|43635.6|1
1728978540000|2024-10-15 07:49:00|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43645.6|43625.6|9
1728978550000|2024-10-15 07:49:10|43648.3|43628.3|43644.4|43624.4|43648.3|43628.3|43644.2|43624.2|4
1728978560000|2024-10-15 07:49:20|43643.1|43623.1|43633.1|43613.1|43643.1|43623.1|43633.1|43613.1|3
1728978570000|2024-10-15 07:49:30|43631.9|43611.9|43630.6|43610.6|43631.9|43611.9|43630.6|43610.6|3
1728978580000|2024-10-15 07:49:40|43631.7|43611.7|43639.4|43619.4|43639.4|43619.4|43631.7|43611.7|2
1728978590000|2024-10-15 07:49:50|43643.3|43623.3|43644.4|43624.4|43644.4|43624.4|43639.4|43619.4|4
1728978600000|2024-10-15 07:50:00|43645.6|43625.6|43649.4|43629.4|43658.1|43638.1|43645.6|43625.6|4
1728978610000|2024-10-15 07:50:10|43645.8|43625.8|43644.4|43624.4|43648.1|43628.1|43644.4|43624.4|0
1728978620000|2024-10-15 07:50:20|43643.1|43623.1|43643.1|43623.1|43644.4|43624.4|43639.4|43619.4|0
1728978630000|2024-10-15 07:50:30|43641.9|43621.9|43640.6|43620.6|43643.1|43623.1|43639.4|43619.4|0
1728978640000|2024-10-15 07:50:40|43643.1|43623.1|43631.7|43611.7|43644.4|43624.4|43631.7|43611.7|4
1728978650000|2024-10-15 07:50:50|43625.6|43605.6|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|8
1728978660000|2024-10-15 07:51:00|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|1
1728978670000|2024-10-15 07:51:10|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|6
1728978680000|2024-10-15 07:51:20|43629.4|43609.4|43633.1|43613.1|43633.1|43613.1|43629.4|43609.4|0
1728978690000|2024-10-15 07:51:30|43630.6|43610.6|43628.1|43608.1|43630.6|43610.6|43628.1|43608.1|2
1728978700000|2024-10-15 07:51:40|43630.6|43610.6|43628.1|43608.1|43630.6|43610.6|43625.6|43605.6|1
1728978710000|2024-10-15 07:51:50|43630.6|43610.6|43633.1|43613.1|43633.1|43613.1|43629.4|43609.4|1
1728978720000|2024-10-15 07:52:00|43634.4|43614.4|43644.2|43624.2|43645.4|43625.4|43634.4|43614.4|8
1728978730000|2024-10-15 07:52:10|43650.6|43630.6|43660.6|43640.6|43660.6|43640.6|43650.6|43630.6|12
1728978740000|2024-10-15 07:52:20|43661.9|43641.9|43664.4|43644.4|43664.4|43644.4|43661.9|43641.9|14
1728978750000|2024-10-15 07:52:30|43665.6|43645.6|43658.1|43638.1|43666.7|43646.7|43658.1|43638.1|7
1728978760000|2024-10-15 07:52:40|||||||||7
1728978770000|2024-10-15 07:52:50|43659.2|43639.2|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|1
1728978780000|2024-10-15 07:53:00|43664.2|43644.2|43671.7|43651.7|43671.9|43651.9|43663.1|43643.1|21
1728978790000|2024-10-15 07:53:10|43669.2|43649.2|43671.7|43651.7|43672.9|43652.9|43669.1|43649.1|3
1728978800000|2024-10-15 07:53:20|43670.4|43650.4|43667.9|43647.9|43670.4|43650.4|43666.6|43646.6|6
1728978810000|2024-10-15 07:53:30|43666.6|43646.6|43664.2|43644.2|43667.9|43647.9|43664.1|43644.1|4
1728978820000|2024-10-15 07:53:40|43664.1|43644.1|43661.7|43641.7|43666.7|43646.7|43661.7|43641.7|1
1728978830000|2024-10-15 07:53:50|43659.2|43639.2|43652.9|43632.9|43659.2|43639.2|43652.9|43632.9|2
1728978840000|2024-10-15 07:54:00|43650.4|43630.4|43651.7|43631.7|43651.7|43631.7|43650.4|43630.4|3
1728978850000|2024-10-15 07:54:10|43650.4|43630.4|43651.7|43631.7|43652.9|43632.9|43650.4|43630.4|0
1728978860000|2024-10-15 07:54:20|43650.4|43630.4|43651.7|43631.7|43651.7|43631.7|43646.7|43626.7|0
1728978870000|2024-10-15 07:54:30|43652.9|43632.9|43659.1|43639.1|43659.1|43639.1|43652.9|43632.9|4
1728978890000|2024-10-15 07:54:50|43657.9|43637.9|43664.3|43644.3|43665.4|43645.4|43657.9|43637.9|7
1728978900000|2024-10-15 07:55:00|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|4
1728978910000|2024-10-15 07:55:10|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43663.1|43643.1|3
1728978920000|2024-10-15 07:55:20|43662.9|43642.9|43666.8|43646.8|43666.8|43646.8|43661.8|43641.8|2
1728978930000|2024-10-15 07:55:30|||||||||3
1728978940000|2024-10-15 07:55:40|43669.1|43649.1|43673.1|43653.1|43673.1|43653.1|43669.1|43649.1|1
1728978950000|2024-10-15 07:55:50|43676.8|43656.8|43682.9|43662.9|43682.9|43662.9|43676.8|43656.8|3
1728978960000|2024-10-15 07:56:00|43685.4|43665.4|43691.8|43671.8|43691.8|43671.8|43685.4|43665.4|3
1728978970000|2024-10-15 07:56:10|43692.9|43672.9|43707.9|43687.9|43707.9|43687.9|43692.9|43672.9|17
1728978980000|2024-10-15 07:56:20|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43705.4|43685.4|10
1728978990000|2024-10-15 07:56:30|43702.9|43682.9|43707.9|43687.9|43707.9|43687.9|43697.9|43677.9|14
1728979000000|2024-10-15 07:56:40|43710.4|43690.4|43715.4|43695.4|43715.4|43695.4|43710.4|43690.4|5
1728979010000|2024-10-15 07:56:50|43714.1|43694.1|43699.3|43679.3|43715.4|43695.4|43699.3|43679.3|4
1728979020000|2024-10-15 07:57:00|43701.8|43681.8|43705.4|43685.4|43705.4|43685.4|43698.1|43678.1|4
1728979030000|2024-10-15 07:57:10|43709.1|43689.1|43710.4|43690.4|43710.4|43690.4|43705.4|43685.4|0
1728979040000|2024-10-15 07:57:20|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1728979050000|2024-10-15 07:57:30|43706.8|43686.8|43710.4|43690.4|43710.4|43690.4|43706.8|43686.8|2
1728979060000|2024-10-15 07:57:40|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1728979070000|2024-10-15 07:57:50|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|11
1728979080000|2024-10-15 07:58:00|43707.9|43687.9|43721.8|43701.8|43722.9|43702.9|43707.9|43687.9|9
1728979090000|2024-10-15 07:58:10|43720.6|43700.6|43712.9|43692.9|43720.6|43700.6|43712.9|43692.9|9
1728979100000|2024-10-15 07:58:20|43711.8|43691.8|43716.8|43696.8|43717.9|43697.9|43711.8|43691.8|3
1728979110000|2024-10-15 07:58:30|43714.3|43694.3|43711.8|43691.8|43714.3|43694.3|43711.8|43691.8|1
1728979120000|2024-10-15 07:58:40|43714.1|43694.1|43716.8|43696.8|43716.8|43696.8|43711.8|43691.8|0
1728979130000|2024-10-15 07:58:50|43714.1|43694.1|43711.8|43691.8|43716.8|43696.8|43709.3|43689.3|26
1728979140000|2024-10-15 07:59:00|43710.4|43690.4|43706.8|43686.8|43711.8|43691.8|43706.8|43686.8|1
1728979150000|2024-10-15 07:59:10|43707.9|43687.9|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|2
1728979160000|2024-10-15 07:59:20|43707.9|43687.9|43709.3|43689.3|43709.3|43689.3|43707.9|43687.9|0
1728979170000|2024-10-15 07:59:30|43710.6|43690.6|43709.3|43689.3|43710.6|43690.6|43709.3|43689.3|2
1728979180000|2024-10-15 07:59:40|43707.9|43687.9|43707.9|43687.9|43709.3|43689.3|43707.9|43687.9|1
1728979190000|2024-10-15 07:59:50|43709.1|43689.1|43709.3|43689.3|43714.3|43694.3|43709.1|43689.1|3
1728979200000|2024-10-15 08:00:00|43711.8|43691.8|43701.8|43681.8|43711.8|43691.8|43701.8|43681.8|8
1728979210000|2024-10-15 08:00:10|43700.4|43680.4|43689.1|43669.1|43725.6|43705.6|43689.1|43669.1|82
1728979220000|2024-10-15 08:00:20|43686.6|43666.6|43646.6|43626.6|43686.6|43666.6|43645.4|43625.4|31
1728979230000|2024-10-15 08:00:30|43645.4|43625.4|43640.4|43620.4|43645.4|43625.4|43639.1|43619.1|20
1728979240000|2024-10-15 08:00:40|43641.8|43621.8|43655.4|43635.4|43659.3|43639.3|43641.8|43621.8|5
1728979250000|2024-10-15 08:00:50|43656.8|43636.8|43660.4|43640.4|43664.1|43644.1|43656.8|43636.8|5
1728979260000|2024-10-15 08:01:00|43659.3|43639.3|43644.3|43624.3|43659.3|43639.3|43644.3|43624.3|18
1728979270000|2024-10-15 08:01:10|43641.6|43621.6|43657.9|43637.9|43657.9|43637.9|43641.6|43621.6|10
1728979280000|2024-10-15 08:01:20|43659.1|43639.1|43662.9|43642.9|43662.9|43642.9|43659.1|43639.1|4
1728979290000|2024-10-15 08:01:30|43665.4|43645.4|43672.9|43652.9|43672.9|43652.9|43665.4|43645.4|9
1728979300000|2024-10-15 08:01:40|43675.4|43655.4|43675.4|43655.4|43677.9|43657.9|43671.6|43651.6|11
1728979310000|2024-10-15 08:01:50|43670.4|43650.4|43676.6|43656.6|43676.6|43656.6|43670.4|43650.4|6
1728979320000|2024-10-15 08:02:00|43675.4|43655.4|43672.9|43652.9|43675.4|43655.4|43671.8|43651.8|6
1728979330000|2024-10-15 08:02:10|43670.4|43650.4|43670.4|43650.4|43674.1|43654.1|43670.4|43650.4|5
1728979340000|2024-10-15 08:02:20|43669.1|43649.1|43659.3|43639.3|43669.1|43649.1|43659.3|43639.3|5
1728979350000|2024-10-15 08:02:30|43658.1|43638.1|43651.6|43631.6|43658.1|43638.1|43651.6|43631.6|2
1728979360000|2024-10-15 08:02:40|43650.3|43630.3|43642.9|43622.9|43650.3|43630.3|43642.9|43622.9|3
1728979370000|2024-10-15 08:02:50|43641.8|43621.8|43639.3|43619.3|43642.9|43622.9|43639.3|43619.3|2
1728979380000|2024-10-15 08:03:00|43637.9|43617.9|43634.1|43614.1|43637.9|43617.9|43634.1|43614.1|3
1728979390000|2024-10-15 08:03:10|43632.9|43612.9|43627.9|43607.9|43632.9|43612.9|43627.9|43607.9|7
1728979400000|2024-10-15 08:03:20|43626.6|43606.6|43626.8|43606.8|43627.9|43607.9|43625.4|43605.4|2
1728979410000|2024-10-15 08:03:30|43625.4|43605.4|43622.9|43602.9|43625.4|43605.4|43622.9|43602.9|0
1728979420000|2024-10-15 08:03:40|43627.9|43607.9|43624.3|43604.3|43627.9|43607.9|43624.3|43604.3|6
1728979430000|2024-10-15 08:03:50|43625.4|43605.4|43631.6|43611.6|43631.6|43611.6|43622.9|43602.9|4
1728979440000|2024-10-15 08:04:00|43632.9|43612.9|43625.4|43605.4|43632.9|43612.9|43625.4|43605.4|6
1728979450000|2024-10-15 08:04:10|43627.9|43607.9|43625.4|43605.4|43627.9|43607.9|43622.9|43602.9|4
1728979460000|2024-10-15 08:04:20|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|0
1728979470000|2024-10-15 08:04:30|43625.3|43605.3|43609.1|43589.1|43629.1|43609.1|43609.1|43589.1|12
1728979480000|2024-10-15 08:04:40|43610.4|43590.4|43587.9|43567.9|43610.4|43590.4|43587.9|43567.9|45
1728979490000|2024-10-15 08:04:50|43589.3|43569.3|43587.9|43567.9|43592.9|43572.9|43587.9|43567.9|16
1728979500000|2024-10-15 08:05:00|43590.4|43570.4|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|12
1728979510000|2024-10-15 08:05:10|43589.1|43569.1|43597.9|43577.9|43597.9|43577.9|43589.1|43569.1|23
1728979520000|2024-10-15 08:05:20|43599.1|43579.1|43597.9|43577.9|43600.4|43580.4|43597.9|43577.9|4
1728979530000|2024-10-15 08:05:30|43596.8|43576.8|43577.9|43557.9|43596.8|43576.8|43577.9|43557.9|13
1728979540000|2024-10-15 08:05:40|43575.4|43555.4|43591.8|43571.8|43591.8|43571.8|43575.4|43555.4|15
1728979550000|2024-10-15 08:05:50|43593.1|43573.1|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|2
1728979560000|2024-10-15 08:06:00|43598.1|43578.1|43589.1|43569.1|43600.6|43580.6|43589.1|43569.1|11
1728979570000|2024-10-15 08:06:10|43590.4|43570.4|43593.1|43573.1|43593.1|43573.1|43590.4|43570.4|3
1728979580000|2024-10-15 08:06:20|43589.3|43569.3|43600.4|43580.4|43600.4|43580.4|43589.3|43569.3|16
1728979590000|2024-10-15 08:06:30|43597.9|43577.9|43592.9|43572.9|43601.8|43581.8|43592.9|43572.9|25
1728979600000|2024-10-15 08:06:40|43593|43573|43598.1|43578.1|43598.1|43578.1|43593|43573|3
1728979610000|2024-10-15 08:06:50|43596.8|43576.8|43594.1|43574.1|43599.3|43579.3|43594.1|43574.1|6
1728979620000|2024-10-15 08:07:00|43593|43573|43585.6|43565.6|43593|43573|43584.3|43564.3|12
1728979630000|2024-10-15 08:07:10|43588|43568|43585.5|43565.5|43588|43568|43584.3|43564.3|6
1728979640000|2024-10-15 08:07:20|43584.3|43564.3|43583.1|43563.1|43584.3|43564.3|43581.8|43561.8|3
1728979650000|2024-10-15 08:07:30|43580.6|43560.6|43584.3|43564.3|43584.3|43564.3|43580.6|43560.6|4
1728979660000|2024-10-15 08:07:40|43585.5|43565.5|43594.3|43574.3|43594.3|43574.3|43585.5|43565.5|14
1728979670000|2024-10-15 08:07:50|43595.5|43575.5|43600.5|43580.5|43600.5|43580.5|43595.5|43575.5|2
1728979680000|2024-10-15 08:08:00|43603|43583|43623|43603|43623|43603|43603|43583|28
1728979690000|2024-10-15 08:08:10|43624.1|43604.1|43633|43613|43633|43613|43623|43603|20
1728979700000|2024-10-15 08:08:20|43634.1|43614.1|43640.5|43620.5|43643|43623|43634.1|43614.1|5
1728979710000|2024-10-15 08:08:30|43638|43618|43628|43608|43640.5|43620.5|43628|43608|7
1728979720000|2024-10-15 08:08:40|43624.1|43604.1|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|2
1728979730000|2024-10-15 08:08:50|43623|43603|43624.1|43604.1|43624.1|43604.1|43623|43603|6
1728979740000|2024-10-15 08:09:00|43626.6|43606.6|43633|43613|43633|43613|43624.1|43604.1|9
1728979750000|2024-10-15 08:09:10|43626.8|43606.8|43619.1|43599.1|43626.8|43606.8|43619.1|43599.1|3
1728979770000|2024-10-15 08:09:30|43620.3|43600.3|43623|43603|43623|43603|43620.3|43600.3|2
1728979780000|2024-10-15 08:09:40|43618|43598|43626.6|43606.6|43626.6|43606.6|43618|43598|22
1728979790000|2024-10-15 08:09:50|43615.5|43595.5|43599.1|43579.1|43615.5|43595.5|43599.1|43579.1|52
1728979800000|2024-10-15 08:10:00|43598|43578|43614.3|43594.3|43614.3|43594.3|43595.5|43575.5|27
1728979810000|2024-10-15 08:10:10|43616.8|43596.8|43626.8|43606.8|43626.8|43606.8|43616.8|43596.8|8
1728979820000|2024-10-15 08:10:20|43628|43608|43634.1|43614.1|43636.8|43616.8|43628|43608|2
1728979830000|2024-10-15 08:10:30|43636.8|43616.8|43624.1|43604.1|43638|43618|43624.1|43604.1|1
1728979840000|2024-10-15 08:10:40|43628|43608|43621.8|43601.8|43628|43608|43619.5|43599.5|0
1728979850000|2024-10-15 08:10:50|43623|43603|43611.8|43591.8|43623|43603|43611.8|43591.8|5
1728979860000|2024-10-15 08:11:00|||||||||2
1728979870000|2024-10-15 08:11:10|43614.1|43594.1|43621.8|43601.8|43621.8|43601.8|43614.1|43594.1|6
1728979880000|2024-10-15 08:11:20|43625.5|43605.5|43621.8|43601.8|43625.5|43605.5|43621.8|43601.8|3
1728979890000|2024-10-15 08:11:30|43623|43603|43620.5|43600.5|43623|43603|43620.5|43600.5|0
1728979900000|2024-10-15 08:11:40|43621.8|43601.8|43618|43598|43621.8|43601.8|43618|43598|2
1728979910000|2024-10-15 08:11:50|43621.8|43601.8|43618|43598|43623|43603|43618|43598|6
1728979920000|2024-10-15 08:12:00|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|4
1728979930000|2024-10-15 08:12:10|43620.5|43600.5|43616.8|43596.8|43620.5|43600.5|43614.3|43594.3|3
1728979940000|2024-10-15 08:12:20|43618|43598|43623.2|43603.2|43623.2|43603.2|43615.5|43595.5|9
1728979950000|2024-10-15 08:12:30|43624.3|43604.3|43630.5|43610.5|43633|43613|43624.3|43604.3|3
1728979960000|2024-10-15 08:12:40|43631.8|43611.8|43631.8|43611.8|43636.8|43616.8|43631.8|43611.8|3
1728979970000|2024-10-15 08:12:50|43629.5|43609.5|43621.8|43601.8|43629.5|43609.5|43616.8|43596.8|9
1728979980000|2024-10-15 08:13:00|43623|43603|43623|43603|43626.8|43606.8|43623|43603|1
1728979990000|2024-10-15 08:13:10|43624.3|43604.3|43626.8|43606.8|43630.5|43610.5|43623|43603|3
1728980000000|2024-10-15 08:13:20|43625.5|43605.5|43619.3|43599.3|43625.5|43605.5|43616.8|43596.8|6
1728980010000|2024-10-15 08:13:30|43618|43598|43631.8|43611.8|43631.8|43611.8|43618|43598|2
1728980020000|2024-10-15 08:13:40|43633|43613|43631.8|43611.8|43634.3|43614.3|43631.8|43611.8|4
1728980030000|2024-10-15 08:13:50|43629.5|43609.5|43626.8|43606.8|43629.5|43609.5|43626.8|43606.8|1
1728980040000|2024-10-15 08:14:00|43625.7|43605.7|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|1
1728980050000|2024-10-15 08:14:10|43628|43608|43636.8|43616.8|43638|43618|43628|43608|2
1728980060000|2024-10-15 08:14:20|43638|43618|43640.5|43620.5|43644.1|43624.1|43636.8|43616.8|1
1728980070000|2024-10-15 08:14:30|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|1
1728980080000|2024-10-15 08:14:40|43638|43618|43635.5|43615.5|43639.3|43619.3|43634.3|43614.3|0
1728980090000|2024-10-15 08:14:50|43636.8|43616.8|43620.5|43600.5|43636.8|43616.8|43620.5|43600.5|20
1728980100000|2024-10-15 08:15:00|43621.6|43601.6|43623|43603|43625.5|43605.5|43621.6|43601.6|6
1728980110000|2024-10-15 08:15:10|43621.6|43601.6|43621.8|43601.8|43623|43603|43619.1|43599.1|4
1728980120000|2024-10-15 08:15:20|43623|43603|43619.3|43599.3|43623|43603|43619.3|43599.3|1
1728980130000|2024-10-15 08:15:30|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1728980140000|2024-10-15 08:15:40|43619.3|43599.3|43614.3|43594.3|43619.3|43599.3|43614.3|43594.3|6
1728980150000|2024-10-15 08:15:50|43616.8|43596.8|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|4
1728980160000|2024-10-15 08:16:00|43624.1|43604.1|43624.1|43604.1|43625.5|43605.5|43624.1|43604.1|3
1728980170000|2024-10-15 08:16:10|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43623|43603|0
1728980180000|2024-10-15 08:16:20|43623|43603|43619.3|43599.3|43623|43603|43619.3|43599.3|0
1728980190000|2024-10-15 08:16:30|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|2
1728980200000|2024-10-15 08:16:40|43623|43603|43625.5|43605.5|43626.6|43606.6|43623|43603|2
1728980210000|2024-10-15 08:16:50|43623|43603|43623|43603|43623|43603|43623|43603|0
1728980220000|2024-10-15 08:17:00|43620.5|43600.5|43621.8|43601.8|43623|43603|43618.2|43598.2|6
1728980230000|2024-10-15 08:17:10|43620.5|43600.5|43623|43603|43623|43603|43620.5|43600.5|2
1728980240000|2024-10-15 08:17:20|||||||||3
1728980250000|2024-10-15 08:17:30|43624.1|43604.1|43629.1|43609.1|43629.1|43609.1|43624.1|43604.1|2
1728980260000|2024-10-15 08:17:40|43628|43608|43628|43608|43628|43608|43628|43608|1
1728980270000|2024-10-15 08:17:50|43629.1|43609.1|43628|43608|43629.1|43609.1|43626.6|43606.6|2
1728980280000|2024-10-15 08:18:00|43626.6|43606.6|43618|43598|43628|43608|43618|43598|3
1728980290000|2024-10-15 08:18:10|43616.8|43596.8|43611.8|43591.8|43616.8|43596.8|43611.8|43591.8|1
1728980300000|2024-10-15 08:18:20|43613|43593|43613|43593|43613|43593|43613|43593|3
1728980310000|2024-10-15 08:18:30|43615.5|43595.5|43616.6|43596.6|43616.6|43596.6|43615.5|43595.5|4
1728980320000|2024-10-15 08:18:40|43616.7|43596.7|43616.8|43596.8|43618|43598|43616.7|43596.7|0
1728980330000|2024-10-15 08:18:50|43613|43593|43606.8|43586.8|43613|43593|43606.8|43586.8|4
1728980340000|2024-10-15 08:19:00|||||||||1
1728980350000|2024-10-15 08:19:10|43604.5|43584.5|43604.3|43584.3|43604.5|43584.5|43601.8|43581.8|6
1728980360000|2024-10-15 08:19:20|43605.5|43585.5|43615.5|43595.5|43615.5|43595.5|43605.5|43585.5|3
1728980370000|2024-10-15 08:19:30|43614.3|43594.3|43613|43593|43618|43598|43613|43593|2
1728980380000|2024-10-15 08:19:40|43611.8|43591.8|43609.3|43589.3|43611.8|43591.8|43609.3|43589.3|1
1728980390000|2024-10-15 08:19:50|43608|43588|43608|43588|43608|43588|43608|43588|0
1728980400000|2024-10-15 08:20:00|43606.7|43586.7|43603|43583|43606.7|43586.7|43603|43583|5
1728980410000|2024-10-15 08:20:10|43605.5|43585.5|43609.2|43589.2|43609.2|43589.2|43605.5|43585.5|0
1728980420000|2024-10-15 08:20:20|43610.5|43590.5|43611.8|43591.8|43611.8|43591.8|43610.5|43590.5|0
1728980430000|2024-10-15 08:20:30|43610.5|43590.5|43623|43603|43623|43603|43610.5|43590.5|0
1728980440000|2024-10-15 08:20:40|43625.5|43605.5|43628|43608|43628|43608|43625.5|43605.5|2
1728980450000|2024-10-15 08:20:50|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1728980460000|2024-10-15 08:21:00|43629.3|43609.3|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|2
1728980470000|2024-10-15 08:21:10|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|0
1728980490000|2024-10-15 08:21:30|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43625.5|43605.5|1
1728980500000|2024-10-15 08:21:40|||||||||6
1728980510000|2024-10-15 08:21:50|43625.7|43605.7|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|0
1728980520000|2024-10-15 08:22:00|43625.5|43605.5|43626.8|43606.8|43626.8|43606.8|43625.5|43605.5|0
1728980530000|2024-10-15 08:22:10|43623.2|43603.2|43626.8|43606.8|43626.8|43606.8|43623.2|43603.2|0
1728980540000|2024-10-15 08:22:20|43625.5|43605.5|43626.8|43606.8|43626.8|43606.8|43625.5|43605.5|0
1728980550000|2024-10-15 08:22:30|43628|43608|43630.5|43610.5|43630.5|43610.5|43628|43608|7
1728980560000|2024-10-15 08:22:40|43629.2|43609.2|43630.5|43610.5|43630.5|43610.5|43629.2|43609.2|1
1728980570000|2024-10-15 08:22:50|43629.3|43609.3|43630.5|43610.5|43630.5|43610.5|43628|43608|0
1728980580000|2024-10-15 08:23:00|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43630.5|43610.5|2
1728980590000|2024-10-15 08:23:10|43633|43613|43633|43613|43638|43618|43633|43613|8
1728980600000|2024-10-15 08:23:20|43631.8|43611.8|43630.5|43610.5|43633|43613|43630.5|43610.5|2
1728980610000|2024-10-15 08:23:30|43633|43613|43630.5|43610.5|43633|43613|43630.5|43610.5|8
1728980620000|2024-10-15 08:23:40|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1728980630000|2024-10-15 08:23:50|43630.7|43610.7|43630.5|43610.5|43630.7|43610.7|43628|43608|0
1728980640000|2024-10-15 08:24:00|43629.4|43609.4|43638|43618|43638|43618|43628|43608|3
1728980650000|2024-10-15 08:24:10|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43638|43618|1
1728980660000|2024-10-15 08:24:20|43638|43618|43643|43623|43643|43623|43638|43618|2
1728980670000|2024-10-15 08:24:30|43644.2|43624.2|43643|43623|43644.2|43624.2|43643|43623|0
1728980680000|2024-10-15 08:24:40|||||||||1
1728980690000|2024-10-15 08:24:50|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|1
1728980700000|2024-10-15 08:25:00|||||||||2
1728980710000|2024-10-15 08:25:10|43640.7|43620.7|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|2
1728980720000|2024-10-15 08:25:20|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|1
1728980730000|2024-10-15 08:25:30|43643|43623|43643|43623|43643|43623|43643|43623|0
1728980740000|2024-10-15 08:25:40|43641.9|43621.9|43639.4|43619.4|43641.9|43621.9|43639.4|43619.4|2
1728980760000|2024-10-15 08:26:00|43636.9|43616.9|43641.9|43621.9|43641.9|43621.9|43636.9|43616.9|8
1728980770000|2024-10-15 08:26:10|43640.7|43620.7|43633.4|43613.4|43640.7|43620.7|43633.4|43613.4|2
1728980780000|2024-10-15 08:26:20|43630.7|43610.7|43634.4|43614.4|43635.5|43615.5|43630.7|43610.7|2
1728980790000|2024-10-15 08:26:30|43635.5|43615.5|43640.7|43620.7|43641.9|43621.9|43635.5|43615.5|4
1728980800000|2024-10-15 08:26:40|43641.9|43621.9|43640.7|43620.7|43643.4|43623.4|43640.7|43620.7|9
1728980810000|2024-10-15 08:26:50|||||||||1
1728980820000|2024-10-15 08:27:00|43638|43618|43638.2|43618.2|43639.4|43619.4|43636.9|43616.9|5
1728980830000|2024-10-15 08:27:10|43635.7|43615.7|43638|43618|43640.7|43620.7|43635.7|43615.7|1
1728980840000|2024-10-15 08:27:20|43639.4|43619.4|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|5
1728980850000|2024-10-15 08:27:30|43635.7|43615.7|43633.2|43613.2|43637|43617|43633.2|43613.2|1
1728980860000|2024-10-15 08:27:40|43630.5|43610.5|43623.2|43603.2|43630.5|43610.5|43623.2|43603.2|0
1728980870000|2024-10-15 08:27:50|43624.5|43604.5|43623.2|43603.2|43626.9|43606.9|43619.5|43599.5|11
1728980880000|2024-10-15 08:28:00|43624.4|43604.4|43628.2|43608.2|43628.2|43608.2|43624.4|43604.4|5
1728980890000|2024-10-15 08:28:10|43629.5|43609.5|43632|43612|43633.2|43613.2|43629.5|43609.5|1
1728980900000|2024-10-15 08:28:20|43629.5|43609.5|43633.2|43613.2|43634.6|43614.6|43629.5|43609.5|1
1728980910000|2024-10-15 08:28:30|43634.6|43614.6|43641.9|43621.9|43641.9|43621.9|43634.6|43614.6|5
1728980920000|2024-10-15 08:28:40|43643.2|43623.2|43630.7|43610.7|43643.2|43623.2|43630.7|43610.7|1
1728980930000|2024-10-15 08:28:50|43634.6|43614.6|43629.6|43609.6|43634.6|43614.6|43629.6|43609.6|0
1728980940000|2024-10-15 08:29:00|43631.9|43611.9|43634.6|43614.6|43634.6|43614.6|43631.9|43611.9|0
1728980950000|2024-10-15 08:29:10|43636.9|43616.9|43643.2|43623.2|43643.2|43623.2|43635.7|43615.7|0
1728980960000|2024-10-15 08:29:20|43644.6|43624.6|43635.7|43615.7|43644.6|43624.6|43634.6|43614.6|2
1728980970000|2024-10-15 08:29:30|43634.6|43614.6|43633.2|43613.2|43634.6|43614.6|43632.1|43612.1|0
1728980980000|2024-10-15 08:29:40|43634.4|43614.4|43637.1|43617.1|43637.1|43617.1|43633.2|43613.2|0
1728980990000|2024-10-15 08:29:50|43640.7|43620.7|43644.6|43624.6|43644.6|43624.6|43639.6|43619.6|1
1728981000000|2024-10-15 08:30:00|43643.2|43623.2|43640.7|43620.7|43644.6|43624.6|43639.6|43619.6|4
1728981010000|2024-10-15 08:30:10|43639.6|43619.6|43638.2|43618.2|43641.9|43621.9|43638.2|43618.2|0
1728981020000|2024-10-15 08:30:20|43639.6|43619.6|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|3
1728981030000|2024-10-15 08:30:30|43634.6|43614.6|43629.6|43609.6|43634.6|43614.6|43629.6|43609.6|1
1728981040000|2024-10-15 08:30:40|43628.4|43608.4|43619.6|43599.6|43628.4|43608.4|43619.6|43599.6|3
1728981050000|2024-10-15 08:30:50|43618.4|43598.4|43614.6|43594.6|43618.4|43598.4|43609.6|43589.6|8
1728981060000|2024-10-15 08:31:00|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|0
1728981070000|2024-10-15 08:31:10|43618.2|43598.2|43622.1|43602.1|43622.1|43602.1|43618.2|43598.2|2
1728981080000|2024-10-15 08:31:20|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|43624.6|43604.6|2
1728981090000|2024-10-15 08:31:30|43626.9|43606.9|43629.6|43609.6|43629.6|43609.6|43626.9|43606.9|2
1728981100000|2024-10-15 08:31:40|43634.6|43614.6|43635.7|43615.7|43635.7|43615.7|43634.6|43614.6|6
1728981110000|2024-10-15 08:31:50|43637.1|43617.1|43635.7|43615.7|43637.1|43617.1|43635.7|43615.7|0
1728981120000|2024-10-15 08:32:00|43637.1|43617.1|43644.6|43624.6|43645.9|43625.9|43637.1|43617.1|19
1728981130000|2024-10-15 08:32:10|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|5
1728981140000|2024-10-15 08:32:20|43645.7|43625.7|43644.4|43624.4|43645.7|43625.7|43643.2|43623.2|3
1728981160000|2024-10-15 08:32:40|43643.2|43623.2|43639.4|43619.4|43643.2|43623.2|43638.2|43618.2|15
1728981170000|2024-10-15 08:32:50|43640.7|43620.7|43648|43628|43648|43628|43639.4|43619.4|32
1728981180000|2024-10-15 08:33:00|43650.5|43630.5|43663|43643|43663|43643|43650.5|43630.5|10
1728981190000|2024-10-15 08:33:10|43664.4|43644.4|43665.7|43645.7|43665.7|43645.7|43664.4|43644.4|5
1728981200000|2024-10-15 08:33:20|43666.9|43646.9|43668|43648|43668|43648|43666.9|43646.9|4
1728981210000|2024-10-15 08:33:30|43670.5|43650.5|43676.9|43656.9|43676.9|43656.9|43670.5|43650.5|1
1728981220000|2024-10-15 08:33:40|43678.2|43658.2|43685.5|43665.5|43685.5|43665.5|43676.9|43656.9|13
1728981230000|2024-10-15 08:33:50|43686.7|43666.7|43685.5|43665.5|43688|43668|43685.5|43665.5|5
1728981240000|2024-10-15 08:34:00|43688|43668|43691.9|43671.9|43693.2|43673.2|43686.9|43666.9|6
1728981250000|2024-10-15 08:34:10|43690.7|43670.7|43691.9|43671.9|43691.9|43671.9|43688|43668|2
1728981260000|2024-10-15 08:34:20|43690.7|43670.7|43689.4|43669.4|43691.9|43671.9|43686.9|43666.9|8
1728981270000|2024-10-15 08:34:30|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43689.4|43669.4|2
1728981280000|2024-10-15 08:34:40|43691.9|43671.9|43690.7|43670.7|43698.2|43678.2|43690.7|43670.7|10
1728981290000|2024-10-15 08:34:50|43689.4|43669.4|43696.9|43676.9|43696.9|43676.9|43686.9|43666.9|3
1728981300000|2024-10-15 08:35:00|43698.2|43678.2|43699.6|43679.6|43700.7|43680.7|43696.9|43676.9|2
1728981310000|2024-10-15 08:35:10|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|2
1728981320000|2024-10-15 08:35:20|43701.9|43681.9|43705.5|43685.5|43705.5|43685.5|43701.9|43681.9|1
1728981330000|2024-10-15 08:35:30|43703|43683|43708.1|43688.1|43708.1|43688.1|43703|43683|4
1728981340000|2024-10-15 08:35:40|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|43706.9|43686.9|3
1728981350000|2024-10-15 08:35:50|43705.7|43685.7|43714.6|43694.6|43714.6|43694.6|43705.6|43685.6|3
1728981360000|2024-10-15 08:36:00|43714.4|43694.4|43719.4|43699.4|43719.4|43699.4|43714.4|43694.4|7
1728981380000|2024-10-15 08:36:20|43716.7|43696.7|43718.1|43698.1|43718.1|43698.1|43716.7|43696.7|4
1728981390000|2024-10-15 08:36:30|43716.9|43696.9|43711.9|43691.9|43718.1|43698.1|43711.9|43691.9|17
1728981400000|2024-10-15 08:36:40|43713.1|43693.1|43710.6|43690.6|43713.1|43693.1|43710.6|43690.6|1
1728981410000|2024-10-15 08:36:50|43709.4|43689.4|43706.9|43686.9|43709.4|43689.4|43705.7|43685.7|9
1728981420000|2024-10-15 08:37:00|43705.7|43685.7|43705.6|43685.6|43705.7|43685.7|43701.9|43681.9|3
1728981430000|2024-10-15 08:37:10|43700.6|43680.6|43703.1|43683.1|43703.1|43683.1|43700.6|43680.6|4
1728981440000|2024-10-15 08:37:20|43705.6|43685.6|43708.1|43688.1|43708.1|43688.1|43705.6|43685.6|3
1728981450000|2024-10-15 08:37:30|43706.9|43686.9|43701.9|43681.9|43706.9|43686.9|43701.9|43681.9|2
1728981460000|2024-10-15 08:37:40|43703.1|43683.1|43705.6|43685.6|43705.6|43685.6|43701.9|43681.9|1
1728981470000|2024-10-15 08:37:50|43703.2|43683.2|43698.1|43678.1|43703.2|43683.2|43698.1|43678.1|0
1728981480000|2024-10-15 08:38:00|43700.6|43680.6|43701.9|43681.9|43701.9|43681.9|43700.6|43680.6|2
1728981490000|2024-10-15 08:38:10|43700.6|43680.6|43699.2|43679.2|43701.9|43681.9|43699.2|43679.2|0
1728981500000|2024-10-15 08:38:20|43700.6|43680.6|43705.6|43685.6|43705.6|43685.6|43698.1|43678.1|2
1728981510000|2024-10-15 08:38:30|43706.9|43686.9|43711.9|43691.9|43711.9|43691.9|43706.9|43686.9|2
1728981520000|2024-10-15 08:38:40|43713.1|43693.1|43721.9|43701.9|43721.9|43701.9|43713.1|43693.1|3
1728981530000|2024-10-15 08:38:50|43720.6|43700.6|43714.4|43694.4|43720.6|43700.6|43714.4|43694.4|1
1728981540000|2024-10-15 08:39:00|43715.6|43695.6|43725.6|43705.6|43725.6|43705.6|43715.6|43695.6|43
1728981550000|2024-10-15 08:39:10|43726.7|43706.7|43726.7|43706.7|43726.7|43706.7|43726.7|43706.7|0
1728981560000|2024-10-15 08:39:20|43729.2|43709.2|43726.7|43706.7|43729.2|43709.2|43726.7|43706.7|6
1728981570000|2024-10-15 08:39:30|43724.2|43704.2|43719.2|43699.2|43724.2|43704.2|43716.7|43696.7|0
1728981580000|2024-10-15 08:39:40|||||||||1
1728981590000|2024-10-15 08:39:50|43709.4|43689.4|43709.2|43689.2|43710.4|43690.4|43704.2|43684.2|4
1728981600000|2024-10-15 08:40:00|43710.4|43690.4|43714.2|43694.2|43714.2|43694.2|43710.4|43690.4|3
1728981610000|2024-10-15 08:40:10|||||||||3
1728981620000|2024-10-15 08:40:20|43716.7|43696.7|43719.2|43699.2|43719.2|43699.2|43714.2|43694.2|3
1728981630000|2024-10-15 08:40:30|43714.2|43694.2|43709.2|43689.2|43714.2|43694.2|43709.2|43689.2|0
1728981640000|2024-10-15 08:40:40|43708.1|43688.1|43708.1|43688.1|43709.2|43689.2|43708.1|43688.1|0
1728981670000|2024-10-15 08:41:10|43709.2|43689.2|43709.2|43689.2|43711.7|43691.7|43709.2|43689.2|4
1728981680000|2024-10-15 08:41:20|43706.7|43686.7|43709.2|43689.2|43709.2|43689.2|43706.7|43686.7|1
1728981690000|2024-10-15 08:41:30|43704.2|43684.2|43706.7|43686.7|43706.7|43686.7|43704.2|43684.2|1
1728981700000|2024-10-15 08:41:40|43705.4|43685.4|43705.4|43685.4|43706.7|43686.7|43705.4|43685.4|0
1728981710000|2024-10-15 08:41:50|43706.7|43686.7|43709.2|43689.2|43709.2|43689.2|43705.4|43685.4|4
1728981730000|2024-10-15 08:42:10|43710.4|43690.4|43705.4|43685.4|43719.2|43699.2|43705.4|43685.4|8
1728981740000|2024-10-15 08:42:20|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|2
1728981750000|2024-10-15 08:42:30|43710.4|43690.4|43721.5|43701.5|43721.5|43701.5|43710.4|43690.4|4
1728981760000|2024-10-15 08:42:40|43720.4|43700.4|43720.4|43700.4|43721.5|43701.5|43720.4|43700.4|2
1728981770000|2024-10-15 08:42:50|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|3
1728981780000|2024-10-15 08:43:00|43726.7|43706.7|43731.7|43711.7|43731.7|43711.7|43726.7|43706.7|6
1728981800000|2024-10-15 08:43:20|43735.4|43715.4|43736.6|43716.6|43736.6|43716.6|43735.4|43715.4|4
1728981810000|2024-10-15 08:43:30|43737.9|43717.9|43734.2|43714.2|43739.2|43719.2|43734.2|43714.2|3
1728981820000|2024-10-15 08:43:40|43735.4|43715.4|43734.2|43714.2|43735.4|43715.4|43732.9|43712.9|2
1728981830000|2024-10-15 08:43:50|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|0
1728981840000|2024-10-15 08:44:00|43734.2|43714.2|43735.4|43715.4|43735.4|43715.4|43734.2|43714.2|7
1728981850000|2024-10-15 08:44:10|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|5
1728981860000|2024-10-15 08:44:20|43739.1|43719.1|43789.1|43769.1|43789.1|43769.1|43737.9|43717.9|35
1728981870000|2024-10-15 08:44:30|43785.4|43765.4|43779.2|43759.2|43790.4|43770.4|43775.4|43755.4|22
1728981880000|2024-10-15 08:44:40|43780.4|43760.4|43775.6|43755.6|43786.7|43766.7|43775.6|43755.6|33
1728981890000|2024-10-15 08:44:50|43774.2|43754.2|43767.9|43747.9|43774.2|43754.2|43766.7|43746.7|6
1728981900000|2024-10-15 08:45:00|43770.4|43750.4|43767.9|43747.9|43770.4|43750.4|43766.6|43746.6|16
1728981910000|2024-10-15 08:45:10|43765.4|43745.4|43770.4|43750.4|43770.4|43750.4|43765.4|43745.4|9
1728981920000|2024-10-15 08:45:20|43771.6|43751.6|43777.9|43757.9|43777.9|43757.9|43771.6|43751.6|2
1728981930000|2024-10-15 08:45:30|43775.4|43755.4|43776.7|43756.7|43776.7|43756.7|43775.4|43755.4|3
1728981940000|2024-10-15 08:45:40|43775.4|43755.4|43769.2|43749.2|43775.4|43755.4|43769.2|43749.2|20
1728981950000|2024-10-15 08:45:50|43770.4|43750.4|43774.2|43754.2|43774.2|43754.2|43770.4|43750.4|6
1728981960000|2024-10-15 08:46:00|43776.7|43756.7|43775.4|43755.4|43776.7|43756.7|43775.4|43755.4|2
1728981970000|2024-10-15 08:46:10|43774.2|43754.2|43766.7|43746.7|43774.2|43754.2|43766.7|43746.7|19
1728981980000|2024-10-15 08:46:20|||||||||5
1728981990000|2024-10-15 08:46:30|43767.9|43747.9|43770.4|43750.4|43770.4|43750.4|43767.9|43747.9|2
1728982000000|2024-10-15 08:46:40|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|4
1728982010000|2024-10-15 08:46:50|43775.4|43755.4|43782.9|43762.9|43782.9|43762.9|43775.4|43755.4|7
1728982020000|2024-10-15 08:47:00|43786.6|43766.6|43792.9|43772.9|43792.9|43772.9|43786.6|43766.6|1
1728982030000|2024-10-15 08:47:10|43794.2|43774.2|43799.2|43779.2|43799.2|43779.2|43794.2|43774.2|10
1728982040000|2024-10-15 08:47:20|43801.7|43781.7|43803.1|43783.1|43803.1|43783.1|43799.2|43779.2|1
1728982050000|2024-10-15 08:47:30|43801.9|43781.9|43801.7|43781.7|43801.9|43781.9|43799.2|43779.2|2
1728982060000|2024-10-15 08:47:40|43799.2|43779.2|43789.1|43769.1|43799.2|43779.2|43789.1|43769.1|14
1728982070000|2024-10-15 08:47:50|43790.2|43770.2|43791.6|43771.6|43791.6|43771.6|43790.2|43770.2|7
1728982080000|2024-10-15 08:48:00|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|2
1728982090000|2024-10-15 08:48:10|||||||||5
1728982100000|2024-10-15 08:48:20|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|4
1728982120000|2024-10-15 08:48:40|43786.6|43766.6|43787.9|43767.9|43787.9|43767.9|43786.6|43766.6|4
1728982130000|2024-10-15 08:48:50|43789.3|43769.3|43785.4|43765.4|43789.3|43769.3|43785.4|43765.4|7
1728982140000|2024-10-15 08:49:00|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|3
1728982150000|2024-10-15 08:49:10|||||||||4
1728982160000|2024-10-15 08:49:20|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|3
1728982170000|2024-10-15 08:49:30|43792.9|43772.9|43794.1|43774.1|43794.1|43774.1|43792.9|43772.9|9
1728982190000|2024-10-15 08:49:50|||||||||2
1728982200000|2024-10-15 08:50:00|43792.9|43772.9|43794.3|43774.3|43795.4|43775.4|43792.9|43772.9|5
1728982210000|2024-10-15 08:50:10|43793.1|43773.1|43790.4|43770.4|43794.3|43774.3|43790.4|43770.4|1
1728982230000|2024-10-15 08:50:30|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|8
1728982240000|2024-10-15 08:50:40|43800.4|43780.4|43801.8|43781.8|43801.8|43781.8|43800.4|43780.4|6
1728982250000|2024-10-15 08:50:50|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|2
1728982260000|2024-10-15 08:51:00|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|5
1728982270000|2024-10-15 08:51:10|43806.6|43786.6|43805.4|43785.4|43809.3|43789.3|43805.4|43785.4|1
1728982280000|2024-10-15 08:51:20|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43803.1|43783.1|5
1728982290000|2024-10-15 08:51:30|43803.1|43783.1|43799.3|43779.3|43803.1|43783.1|43799.3|43779.3|2
1728982300000|2024-10-15 08:51:40|43802.9|43782.9|43802.9|43782.9|43804.3|43784.3|43799.3|43779.3|25
1728982310000|2024-10-15 08:51:50|43805.4|43785.4|43802.9|43782.9|43805.4|43785.4|43802.9|43782.9|2
1728982320000|2024-10-15 08:52:00|43807.9|43787.9|43807.9|43787.9|43809.3|43789.3|43807.9|43787.9|21
1728982330000|2024-10-15 08:52:10|43809.3|43789.3|43807.9|43787.9|43810.4|43790.4|43807.9|43787.9|3
1728982340000|2024-10-15 08:52:20|43809.3|43789.3|43802.9|43782.9|43809.3|43789.3|43800.4|43780.4|10
1728982350000|2024-10-15 08:52:30|43798.1|43778.1|43799.3|43779.3|43799.3|43779.3|43798.1|43778.1|13
1728982360000|2024-10-15 08:52:40|43800.4|43780.4|43799.3|43779.3|43801.8|43781.8|43799.3|43779.3|0
1728982370000|2024-10-15 08:52:50|43800.4|43780.4|43799.3|43779.3|43800.4|43780.4|43799.3|43779.3|0
1728982380000|2024-10-15 08:53:00|43800.4|43780.4|43799.3|43779.3|43800.4|43780.4|43795.6|43775.6|10
1728982390000|2024-10-15 08:53:10|43800.4|43780.4|43799.3|43779.3|43802.9|43782.9|43799.3|43779.3|6
1728982400000|2024-10-15 08:53:20|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|10
1728982420000|2024-10-15 08:53:40|43796.8|43776.8|43789.3|43769.3|43796.8|43776.8|43789.3|43769.3|3
1728982430000|2024-10-15 08:53:50|43781.8|43761.8|43780.6|43760.6|43781.8|43761.8|43780.6|43760.6|0
1728982460000|2024-10-15 08:54:20|43781.8|43761.8|43782.9|43762.9|43784.3|43764.3|43780.4|43760.4|2
1728982470000|2024-10-15 08:54:30|43784.3|43764.3|43779.3|43759.3|43784.3|43764.3|43779.3|43759.3|0
1728982480000|2024-10-15 08:54:40|||||||||2
1728982490000|2024-10-15 08:54:50|43780.4|43760.4|43779.3|43759.3|43780.4|43760.4|43779.3|43759.3|5
1728982500000|2024-10-15 08:55:00|43780.4|43760.4|43779.3|43759.3|43780.4|43760.4|43779.3|43759.3|2
1728982510000|2024-10-15 08:55:10|43780.4|43760.4|43776.8|43756.8|43780.4|43760.4|43776.8|43756.8|1
1728982520000|2024-10-15 08:55:20|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|43774.3|43754.3|3
1728982530000|2024-10-15 08:55:30|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|0
1728982540000|2024-10-15 08:55:40|43773.1|43753.1|43774.3|43754.3|43774.3|43754.3|43771.8|43751.8|1
1728982550000|2024-10-15 08:55:50|43772.9|43752.9|43774.3|43754.3|43774.3|43754.3|43772.9|43752.9|12
1728982560000|2024-10-15 08:56:00|43776.8|43756.8|43779.3|43759.3|43781.8|43761.8|43776.8|43756.8|4
1728982570000|2024-10-15 08:56:10|43783.1|43763.1|43779.3|43759.3|43783.1|43763.1|43779.3|43759.3|1
1728982580000|2024-10-15 08:56:20|||||||||3
1728982590000|2024-10-15 08:56:30|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|2
1728982600000|2024-10-15 08:56:40|||||||||1
1728982610000|2024-10-15 08:56:50|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|0
1728982620000|2024-10-15 08:57:00|43780.4|43760.4|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|8
1728982630000|2024-10-15 08:57:10|43782.9|43762.9|43787.9|43767.9|43787.9|43767.9|43782.9|43762.9|2
1728982640000|2024-10-15 08:57:20|43785.4|43765.4|43776.6|43756.6|43785.4|43765.4|43776.6|43756.6|5
1728982650000|2024-10-15 08:57:30|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|1
1728982660000|2024-10-15 08:57:40|43781.8|43761.8|43782.9|43762.9|43782.9|43762.9|43781.8|43761.8|3
1728982680000|2024-10-15 08:58:00|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|2
1728982700000|2024-10-15 08:58:20|43785.6|43765.6|43785.6|43765.6|43785.6|43765.6|43785.6|43765.6|1
1728982710000|2024-10-15 08:58:30|43784.3|43764.3|43785.4|43765.4|43785.4|43765.4|43784.3|43764.3|0
1728982720000|2024-10-15 08:58:40|43786.8|43766.8|43787.9|43767.9|43787.9|43767.9|43786.8|43766.8|2
1728982730000|2024-10-15 08:58:50|43786.6|43766.6|43789.3|43769.3|43789.3|43769.3|43786.6|43766.6|6
1728982750000|2024-10-15 08:59:10|43787.9|43767.9|43785.4|43765.4|43787.9|43767.9|43785.4|43765.4|6
1728982760000|2024-10-15 08:59:20|43784.3|43764.3|43785.4|43765.4|43785.4|43765.4|43784.3|43764.3|3
1728982770000|2024-10-15 08:59:30|43784.3|43764.3|43781.8|43761.8|43784.3|43764.3|43781.8|43761.8|1
1728982780000|2024-10-15 08:59:40|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|2
1728982790000|2024-10-15 08:59:50|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|0
1728982800000|2024-10-15 09:00:00|43786.8|43766.8|43788|43768|43788|43768|43783|43763|6
1728982810000|2024-10-15 09:00:10|43790.5|43770.5|43786.6|43766.6|43795.5|43775.5|43785.5|43765.5|35
1728982820000|2024-10-15 09:00:20|43787.8|43767.8|43786.6|43766.6|43787.8|43767.8|43786.6|43766.6|0
1728982830000|2024-10-15 09:00:30|43788|43768|43786.6|43766.6|43788|43768|43786.6|43766.6|4
1728982840000|2024-10-15 09:00:40|43785.5|43765.5|43784.1|43764.1|43785.5|43765.5|43783|43763|0
1728982850000|2024-10-15 09:00:50|43785.5|43765.5|43784.3|43764.3|43785.5|43765.5|43784.3|43764.3|1
1728982860000|2024-10-15 09:01:00|43781.8|43761.8|43784.3|43764.3|43785.5|43765.5|43781.8|43761.8|2
1728982870000|2024-10-15 09:01:10|43785.5|43765.5|43784.3|43764.3|43785.5|43765.5|43784.3|43764.3|0
1728982880000|2024-10-15 09:01:20|43783|43763|43789.3|43769.3|43789.3|43769.3|43783|43763|7
1728982890000|2024-10-15 09:01:30|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|1
1728982910000|2024-10-15 09:01:50|||||||||1
1728982920000|2024-10-15 09:02:00|43783.1|43763.1|43789.3|43769.3|43789.3|43769.3|43781.8|43761.8|29
1728982930000|2024-10-15 09:02:10|43791.8|43771.8|43789.3|43769.3|43794.3|43774.3|43789.3|43769.3|1
1728982940000|2024-10-15 09:02:20|43788.1|43768.1|43789.3|43769.3|43789.3|43769.3|43786.8|43766.8|2
1728982950000|2024-10-15 09:02:30|43794.3|43774.3|43799.3|43779.3|43799.3|43779.3|43794.3|43774.3|5
1728982960000|2024-10-15 09:02:40|43796.8|43776.8|43796.8|43776.8|43800.5|43780.5|43796.8|43776.8|10
1728982970000|2024-10-15 09:02:50|43795.5|43775.5|43785.6|43765.6|43795.5|43775.5|43785.6|43765.6|3
1728982980000|2024-10-15 09:03:00|43788|43768|43789.3|43769.3|43789.3|43769.3|43786.8|43766.8|3
1728982990000|2024-10-15 09:03:10|43786.8|43766.8|43788|43768|43789.3|43769.3|43786.8|43766.8|1
1728983000000|2024-10-15 09:03:20|43786.8|43766.8|43785.6|43765.6|43788|43768|43785.6|43765.6|4
1728983010000|2024-10-15 09:03:30|43780.6|43760.6|43784.1|43764.1|43784.1|43764.1|43779.3|43759.3|34
1728983020000|2024-10-15 09:03:40|43785.5|43765.5|43791.8|43771.8|43793.1|43773.1|43785.5|43765.5|4
1728983030000|2024-10-15 09:03:50|43793.1|43773.1|43794.3|43774.3|43794.3|43774.3|43793|43773|1
1728983040000|2024-10-15 09:04:00|43793|43773|43805.6|43785.6|43805.6|43785.6|43793|43773|18
1728983050000|2024-10-15 09:04:10|43804.3|43784.3|43803|43783|43804.3|43784.3|43803|43783|3
1728983060000|2024-10-15 09:04:20|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|5
1728983070000|2024-10-15 09:04:30|43799.3|43779.3|43801.8|43781.8|43801.8|43781.8|43799.3|43779.3|1
1728983080000|2024-10-15 09:04:40|43803|43783|43801.8|43781.8|43803|43783|43801.8|43781.8|1
1728983090000|2024-10-15 09:04:50|43803|43783|43806.8|43786.8|43806.8|43786.8|43803|43783|2
1728983100000|2024-10-15 09:05:00|43815.3|43795.3|43815.7|43795.7|43821.6|43801.6|43815.3|43795.3|37
1728983110000|2024-10-15 09:05:10|43814.3|43794.3|43811.8|43791.8|43814.3|43794.3|43810.5|43790.5|2
1728983120000|2024-10-15 09:05:20|43813|43793|43809.3|43789.3|43813|43793|43809.3|43789.3|2
1728983130000|2024-10-15 09:05:30|43808.2|43788.2|43809.3|43789.3|43809.3|43789.3|43808.2|43788.2|1
1728983140000|2024-10-15 09:05:40|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|1
1728983150000|2024-10-15 09:05:50|43808|43788|43801.8|43781.8|43808|43788|43801.8|43781.8|4
1728983160000|2024-10-15 09:06:00|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|3
1728983170000|2024-10-15 09:06:10|43798|43778|43795.5|43775.5|43798|43778|43795.5|43775.5|1
1728983200000|2024-10-15 09:06:40|||||||||3
1728983210000|2024-10-15 09:06:50|43796.8|43776.8|43800.5|43780.5|43800.5|43780.5|43796.8|43776.8|1
1728983220000|2024-10-15 09:07:00|43801.6|43781.6|43805.5|43785.5|43805.5|43785.5|43800.5|43780.5|3
1728983240000|2024-10-15 09:07:20|43810.5|43790.5|43819.3|43799.3|43819.3|43799.3|43810.5|43790.5|7
1728983270000|2024-10-15 09:07:50|43818|43798|43818|43798|43818|43798|43818|43798|17
1728983280000|2024-10-15 09:08:00|43816.8|43796.8|43813|43793|43816.8|43796.8|43813|43793|10
1728983290000|2024-10-15 09:08:10|43810.5|43790.5|43808|43788|43813|43793|43808|43788|1
1728983300000|2024-10-15 09:08:20|43806.8|43786.8|43804.3|43784.3|43806.8|43786.8|43804.3|43784.3|6
1728983310000|2024-10-15 09:08:30|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|43804.3|43784.3|4
1728983330000|2024-10-15 09:08:50|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43805.5|43785.5|1
1728983340000|2024-10-15 09:09:00|43808|43788|43806.6|43786.6|43808|43788|43806.6|43786.6|2
1728983350000|2024-10-15 09:09:10|43805.5|43785.5|43804.3|43784.3|43805.5|43785.5|43804.3|43784.3|0
1728983360000|2024-10-15 09:09:20|43805.5|43785.5|43804.3|43784.3|43805.5|43785.5|43803|43783|0
1728983370000|2024-10-15 09:09:30|43803|43783|43803|43783|43804.3|43784.3|43803|43783|3
1728983380000|2024-10-15 09:09:40|43804.3|43784.3|43806.6|43786.6|43806.6|43786.6|43804.3|43784.3|2
1728983390000|2024-10-15 09:09:50|43805.5|43785.5|43804.3|43784.3|43808|43788|43804.3|43784.3|1
1728983400000|2024-10-15 09:10:00|43805.5|43785.5|43805.5|43785.5|43806.6|43786.6|43804.3|43784.3|1
1728983410000|2024-10-15 09:10:10|43806.6|43786.6|43805.5|43785.5|43806.6|43786.6|43805.5|43785.5|0
1728983420000|2024-10-15 09:10:20|43806.6|43786.6|43805.5|43785.5|43806.6|43786.6|43805.5|43785.5|0
1728983430000|2024-10-15 09:10:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1728983440000|2024-10-15 09:10:40|43809.3|43789.3|43810.5|43790.5|43810.5|43790.5|43809.3|43789.3|1
1728983450000|2024-10-15 09:10:50|43811.8|43791.8|43810.5|43790.5|43811.8|43791.8|43810.5|43790.5|8
1728983460000|2024-10-15 09:11:00|43809.3|43789.3|43805.5|43785.5|43809.3|43789.3|43805.5|43785.5|5
1728983470000|2024-10-15 09:11:10|43803|43783|43790.7|43770.7|43803|43783|43790.7|43770.7|1
1728983480000|2024-10-15 09:11:20|43791.8|43771.8|43780.7|43760.7|43791.8|43771.8|43780.7|43760.7|9
1728983490000|2024-10-15 09:11:30|43779.5|43759.5|43760.5|43740.5|43779.5|43759.5|43760.5|43740.5|8
1728983500000|2024-10-15 09:11:40|43763|43743|43760.5|43740.5|43764.3|43744.3|43760.5|43740.5|3
1728983510000|2024-10-15 09:11:50|43763|43743|43766.6|43746.6|43766.6|43746.6|43763|43743|3
1728983520000|2024-10-15 09:12:00|43768|43748|43764.3|43744.3|43768|43748|43763|43743|5
1728983530000|2024-10-15 09:12:10|43763|43743|43763|43743|43764.1|43744.1|43763|43743|3
1728983540000|2024-10-15 09:12:20|43760.7|43740.7|43763|43743|43763|43743|43760.7|43740.7|1
1728983550000|2024-10-15 09:12:30|43760.5|43740.5|43751.7|43731.7|43763|43743|43750.3|43730.3|11
1728983560000|2024-10-15 09:12:40|43752.8|43732.8|43761.8|43741.8|43761.8|43741.8|43752.8|43732.8|10
1728983570000|2024-10-15 09:12:50|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|43764.2|43744.2|10
1728983580000|2024-10-15 09:13:00|43765.5|43745.5|43773|43753|43773|43753|43765.5|43745.5|1
1728983590000|2024-10-15 09:13:10|43776.7|43756.7|43778|43758|43778|43758|43776.7|43756.7|1
1728983600000|2024-10-15 09:13:20|43776.7|43756.7|43778|43758|43778|43758|43776.7|43756.7|0
1728983610000|2024-10-15 09:13:30|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|0
1728983620000|2024-10-15 09:13:40|43780.5|43760.5|43784.3|43764.3|43784.3|43764.3|43780.5|43760.5|1
1728983630000|2024-10-15 09:13:50|43786.7|43766.7|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|3
1728983640000|2024-10-15 09:14:00|43788|43768|43788|43768|43788|43768|43788|43768|3
1728983680000|2024-10-15 09:14:40|43785.5|43765.5|43784.3|43764.3|43788|43768|43784.3|43764.3|4
1728983690000|2024-10-15 09:14:50|43783|43763|43784.3|43764.3|43784.3|43764.3|43783|43763|2
1728983700000|2024-10-15 09:15:00|43783.2|43763.2|43784.3|43764.3|43784.3|43764.3|43781.8|43761.8|3
1728983710000|2024-10-15 09:15:10|43785.5|43765.5|43786.8|43766.8|43786.8|43766.8|43785.5|43765.5|3
1728983720000|2024-10-15 09:15:20|43790.7|43770.7|43790.5|43770.5|43790.7|43770.7|43789.3|43769.3|3
1728983730000|2024-10-15 09:15:30|43793|43773|43793|43773|43793|43773|43793|43773|2
1728983740000|2024-10-15 09:15:40|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|0
1728983760000|2024-10-15 09:16:00|43795.7|43775.7|43794.3|43774.3|43795.7|43775.7|43794.3|43774.3|5
1728983770000|2024-10-15 09:16:10|43795.7|43775.7|43799.3|43779.3|43799.3|43779.3|43795.7|43775.7|2
1728983780000|2024-10-15 09:16:20|43801.8|43781.8|43813|43793|43816.8|43796.8|43801.8|43781.8|5
1728983800000|2024-10-15 09:16:40|43811.7|43791.7|43810.7|43790.7|43813|43793|43810.7|43790.7|0
1728983810000|2024-10-15 09:16:50|43809.3|43789.3|43808|43788|43809.3|43789.3|43808|43788|1
1728983820000|2024-10-15 09:17:00|43806.9|43786.9|43811.9|43791.9|43811.9|43791.9|43805.5|43785.5|2
1728983830000|2024-10-15 09:17:10|43809.4|43789.4|43811.9|43791.9|43811.9|43791.9|43809.4|43789.4|2
1728983840000|2024-10-15 09:17:20|43813|43793|43814.4|43794.4|43814.4|43794.4|43813|43793|2
1728983850000|2024-10-15 09:17:30|43816.9|43796.9|43820.7|43800.7|43820.7|43800.7|43816.9|43796.9|5
1728983860000|2024-10-15 09:17:40|43819.4|43799.4|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|1
1728983870000|2024-10-15 09:17:50|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|2
1728983880000|2024-10-15 09:18:00|43825.5|43805.5|43834.4|43814.4|43835.5|43815.5|43824.4|43804.4|14
1728983890000|2024-10-15 09:18:10|43831.9|43811.9|43834.4|43814.4|43834.4|43814.4|43831.9|43811.9|9
1728983900000|2024-10-15 09:18:20|43833|43813|43834.4|43814.4|43835.5|43815.5|43833|43813|2
1728983910000|2024-10-15 09:18:30|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|1
1728983920000|2024-10-15 09:18:40|43833|43813|43833|43813|43833|43813|43833|43813|1
1728983930000|2024-10-15 09:18:50|43834.4|43814.4|43833|43813|43835.5|43815.5|43833|43813|2
1728983940000|2024-10-15 09:19:00|43831.9|43811.9|43830.5|43810.5|43831.9|43811.9|43830.5|43810.5|2
1728983950000|2024-10-15 09:19:10|43833|43813|43833|43813|43833|43813|43833|43813|1
1728983960000|2024-10-15 09:19:20|43831.9|43811.9|43833|43813|43834.4|43814.4|43830.5|43810.5|4
1728983970000|2024-10-15 09:19:30|43834.4|43814.4|43833|43813|43834.4|43814.4|43833|43813|0
1728983980000|2024-10-15 09:19:40|43834.4|43814.4|43835.5|43815.5|43835.5|43815.5|43830.5|43810.5|1
1728983990000|2024-10-15 09:19:50|||||||||1
1728984000000|2024-10-15 09:20:00|43839.4|43819.4|43844.2|43824.2|43844.2|43824.2|43839.4|43819.4|3
1728984010000|2024-10-15 09:20:10|43845.5|43825.5|43843|43823|43845.5|43825.5|43843|43823|4
1728984020000|2024-10-15 09:20:20|43844.4|43824.4|43843|43823|43844.4|43824.4|43843|43823|1
1728984030000|2024-10-15 09:20:30|43844.2|43824.2|43843|43823|43844.4|43824.4|43843|43823|3
1728984040000|2024-10-15 09:20:40|43844.4|43824.4|43840.5|43820.5|43844.4|43824.4|43840.5|43820.5|0
1728984050000|2024-10-15 09:20:50|||||||||3
1728984060000|2024-10-15 09:21:00|||||||||1
1728984070000|2024-10-15 09:21:10|43843|43823|43840.5|43820.5|43844.4|43824.4|43840.5|43820.5|3
1728984080000|2024-10-15 09:21:20|||||||||1
1728984090000|2024-10-15 09:21:30|43839.4|43819.4|43838|43818|43839.4|43819.4|43838|43818|1
1728984100000|2024-10-15 09:21:40|43839.4|43819.4|43838|43818|43839.4|43819.4|43838|43818|2
1728984110000|2024-10-15 09:21:50|||||||||1
1728984120000|2024-10-15 09:22:00|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|0
1728984140000|2024-10-15 09:22:20|43830.5|43810.5|43825.5|43805.5|43830.5|43810.5|43825.5|43805.5|5
1728984150000|2024-10-15 09:22:30|||||||||2
1728984160000|2024-10-15 09:22:40|43828|43808|43833|43813|43833|43813|43828|43808|6
1728984170000|2024-10-15 09:22:50|||||||||1
1728984180000|2024-10-15 09:23:00|43834.4|43814.4|43838|43818|43838|43818|43834.4|43814.4|4
1728984190000|2024-10-15 09:23:10|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|5
1728984200000|2024-10-15 09:23:20|||||||||2
1728984210000|2024-10-15 09:23:30|43839.4|43819.4|43840.5|43820.5|43840.5|43820.5|43839.4|43819.4|0
1728984220000|2024-10-15 09:23:40|43839.4|43819.4|43838|43818|43839.4|43819.4|43838|43818|1
1728984240000|2024-10-15 09:24:00|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|0
1728984250000|2024-10-15 09:24:10|||||||||2
1728984260000|2024-10-15 09:24:20|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|0
1728984270000|2024-10-15 09:24:30|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|1
1728984280000|2024-10-15 09:24:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|2
1728984300000|2024-10-15 09:25:00|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1728984310000|2024-10-15 09:25:10|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|5
1728984320000|2024-10-15 09:25:20|43840.5|43820.5|43839.2|43819.2|43843|43823|43839.2|43819.2|3
1728984330000|2024-10-15 09:25:30|43840.5|43820.5|43838|43818|43840.5|43820.5|43838|43818|0
1728984340000|2024-10-15 09:25:40|43839.4|43819.4|43838|43818|43840.5|43820.5|43838|43818|0
1728984370000|2024-10-15 09:26:10|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|1
1728984380000|2024-10-15 09:26:20|43830.7|43810.7|43829.4|43809.4|43830.7|43810.7|43829.4|43809.4|0
1728984390000|2024-10-15 09:26:30|43830.5|43810.5|43833|43813|43833|43813|43828|43808|7
1728984400000|2024-10-15 09:26:40|43831.7|43811.7|43833|43813|43833|43813|43831.7|43811.7|2
1728984410000|2024-10-15 09:26:50|43831.9|43811.9|43833|43813|43835.5|43815.5|43830.5|43810.5|10
1728984420000|2024-10-15 09:27:00|43834.2|43814.2|43830.5|43810.5|43835.5|43815.5|43830.5|43810.5|2
1728984430000|2024-10-15 09:27:10|43829.4|43809.4|43830.5|43810.5|43830.5|43810.5|43828|43808|7
1728984440000|2024-10-15 09:27:20|43828|43808|43828|43808|43828|43808|43828|43808|2
1728984450000|2024-10-15 09:27:30|43830.5|43810.5|43828|43808|43830.5|43810.5|43828|43808|1
1728984460000|2024-10-15 09:27:40|43826.7|43806.7|43823|43803|43826.7|43806.7|43823|43803|7
1728984470000|2024-10-15 09:27:50|43821.9|43801.9|43820.5|43800.5|43821.9|43801.9|43820.5|43800.5|2
1728984480000|2024-10-15 09:28:00|43819.2|43799.2|43814.2|43794.2|43819.2|43799.2|43811.7|43791.7|7
1728984500000|2024-10-15 09:28:20|43811.7|43791.7|43814.2|43794.2|43815.5|43795.5|43811.7|43791.7|2
1728984510000|2024-10-15 09:28:30|43815.5|43795.5|43811.7|43791.7|43815.5|43795.5|43810.5|43790.5|3
1728984520000|2024-10-15 09:28:40|43814.4|43794.4|43806.7|43786.7|43814.4|43794.4|43801.7|43781.7|19
1728984540000|2024-10-15 09:29:00|43808|43788|43808|43788|43810.5|43790.5|43808|43788|1
1728984560000|2024-10-15 09:29:20|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|1
1728984580000|2024-10-15 09:29:40|43806.7|43786.7|43805.6|43785.6|43806.7|43786.7|43805.6|43785.6|1
1728984590000|2024-10-15 09:29:50|43804.2|43784.2|43805.6|43785.6|43805.6|43785.6|43804.2|43784.2|4
1728984600000|2024-10-15 09:30:00|43804.2|43784.2|43804.4|43784.4|43804.4|43784.4|43803.1|43783.1|4
1728984610000|2024-10-15 09:30:10|43803.1|43783.1|43785.6|43765.6|43803.1|43783.1|43785.6|43765.6|8
1728984620000|2024-10-15 09:30:20|43788.1|43768.1|43788.1|43768.1|43789.4|43769.4|43788.1|43768.1|4
1728984630000|2024-10-15 09:30:30|43789.4|43769.4|43784.4|43764.4|43789.4|43769.4|43784.4|43764.4|1
1728984640000|2024-10-15 09:30:40|||||||||5
1728984650000|2024-10-15 09:30:50|43783.1|43763.1|43780.6|43760.6|43783.1|43763.1|43780.6|43760.6|0
1728984660000|2024-10-15 09:31:00|43778.2|43758.2|43771.9|43751.9|43778.2|43758.2|43771.9|43751.9|9
1728984670000|2024-10-15 09:31:10|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|6
1728984680000|2024-10-15 09:31:20|43774.2|43754.2|43778.1|43758.1|43778.1|43758.1|43774.2|43754.2|5
1728984690000|2024-10-15 09:31:30|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43779.4|43759.4|6
1728984710000|2024-10-15 09:31:50|||||||||2
1728984720000|2024-10-15 09:32:00|43785.7|43765.7|43790.6|43770.6|43790.6|43770.6|43785.7|43765.7|4
1728984730000|2024-10-15 09:32:10|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|3
1728984750000|2024-10-15 09:32:30|43794.4|43774.4|43795.7|43775.7|43795.7|43775.7|43794.4|43774.4|2
1728984760000|2024-10-15 09:32:40|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.4|43774.4|1
1728984770000|2024-10-15 09:32:50|43799.4|43779.4|43798.1|43778.1|43799.4|43779.4|43798.1|43778.1|5
1728984780000|2024-10-15 09:33:00|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|2
1728984790000|2024-10-15 09:33:10|43796.7|43776.7|43796.7|43776.7|43797.9|43777.9|43796.7|43776.7|2
1728984800000|2024-10-15 09:33:20|43798.1|43778.1|43796.7|43776.7|43799.2|43779.2|43796.7|43776.7|3
1728984810000|2024-10-15 09:33:30|43795.6|43775.6|43791.7|43771.7|43795.6|43775.6|43791.7|43771.7|2
1728984820000|2024-10-15 09:33:40|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|0
1728984830000|2024-10-15 09:33:50|43794.4|43774.4|43791.7|43771.7|43794.4|43774.4|43791.7|43771.7|0
1728984840000|2024-10-15 09:34:00|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43794.2|43774.2|3
1728984850000|2024-10-15 09:34:10|||||||||2
1728984860000|2024-10-15 09:34:20|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|0
1728984870000|2024-10-15 09:34:30|43793.1|43773.1|43784.4|43764.4|43793.1|43773.1|43784.4|43764.4|3
1728984880000|2024-10-15 09:34:40|43781.9|43761.9|43779.4|43759.4|43781.9|43761.9|43779.4|43759.4|1
1728984890000|2024-10-15 09:34:50|43775.6|43755.6|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|1
1728984900000|2024-10-15 09:35:00|||||||||2
1728984910000|2024-10-15 09:35:10|||||||||3
1728984930000|2024-10-15 09:35:30|||||||||4
1728984940000|2024-10-15 09:35:40|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|0
1728984950000|2024-10-15 09:35:50|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|0
1728984960000|2024-10-15 09:36:00|43776.9|43756.9|43779.4|43759.4|43779.4|43759.4|43774.4|43754.4|1
1728984970000|2024-10-15 09:36:10|43778.1|43758.1|43778.1|43758.1|43779.4|43759.4|43778.1|43758.1|1
1728984980000|2024-10-15 09:36:20|43779.4|43759.4|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|1
1728984990000|2024-10-15 09:36:30|43776.9|43756.9|43780.6|43760.6|43780.6|43760.6|43775.6|43755.6|3
1728985000000|2024-10-15 09:36:40|43781.7|43761.7|43783.1|43763.1|43783.1|43763.1|43781.7|43761.7|2
1728985020000|2024-10-15 09:37:00|||||||||1
1728985030000|2024-10-15 09:37:10|43779.4|43759.4|43778.1|43758.1|43779.4|43759.4|43778.1|43758.1|0
1728985050000|2024-10-15 09:37:30|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|1
1728985070000|2024-10-15 09:37:50|43778.1|43758.1|43780.6|43760.6|43780.6|43760.6|43778.1|43758.1|3
1728985080000|2024-10-15 09:38:00|43781.9|43761.9|43779.4|43759.4|43783.1|43763.1|43779.4|43759.4|8
1728985090000|2024-10-15 09:38:10|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|1
1728985100000|2024-10-15 09:38:20|43775.6|43755.6|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|1
1728985110000|2024-10-15 09:38:30|43770.6|43750.6|43768.3|43748.3|43770.6|43750.6|43768.3|43748.3|3
1728985120000|2024-10-15 09:38:40|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|0
1728985140000|2024-10-15 09:39:00|43758.3|43738.3|43753.3|43733.3|43758.3|43738.3|43753.3|43733.3|6
1728985150000|2024-10-15 09:39:10|43751.9|43731.9|43749.4|43729.4|43751.9|43731.9|43749.4|43729.4|6
1728985160000|2024-10-15 09:39:20|43748.3|43728.3|43744.4|43724.4|43748.3|43728.3|43743.3|43723.3|10
1728985170000|2024-10-15 09:39:30|43741.9|43721.9|43741.9|43721.9|43744.4|43724.4|43741.9|43721.9|1
1728985180000|2024-10-15 09:39:40|43740.8|43720.8|43736.9|43716.9|43740.8|43720.8|43736.9|43716.9|6
1728985190000|2024-10-15 09:39:50|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|0
1728985200000|2024-10-15 09:40:00|43734.4|43714.4|43730.6|43710.6|43734.4|43714.4|43729.4|43709.4|7
1728985210000|2024-10-15 09:40:10|43734.4|43714.4|43733.1|43713.1|43734.4|43714.4|43733.1|43713.1|2
1728985220000|2024-10-15 09:40:20|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|4
1728985230000|2024-10-15 09:40:30|43729.4|43709.4|43729.4|43709.4|43730.6|43710.6|43729.4|43709.4|4
1728985240000|2024-10-15 09:40:40|43728.1|43708.1|43725.6|43705.6|43730.6|43710.6|43725.6|43705.6|5
1728985250000|2024-10-15 09:40:50|43729.4|43709.4|43725.6|43705.6|43729.4|43709.4|43725.6|43705.6|5
1728985260000|2024-10-15 09:41:00|||||||||8
1728985270000|2024-10-15 09:41:10|43726.9|43706.9|43729.4|43709.4|43729.4|43709.4|43726.9|43706.9|2
1728985280000|2024-10-15 09:41:20|43725.6|43705.6|43726.9|43706.9|43726.9|43706.9|43725.6|43705.6|0
1728985290000|2024-10-15 09:41:30|43729.4|43709.4|43730.6|43710.6|43730.6|43710.6|43729.4|43709.4|2
1728985300000|2024-10-15 09:41:40|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|6
1728985320000|2024-10-15 09:42:00|43728.3|43708.3|43720.6|43700.6|43728.3|43708.3|43720.6|43700.6|8
1728985330000|2024-10-15 09:42:10|||||||||2
1728985340000|2024-10-15 09:42:20|||||||||1
1728985350000|2024-10-15 09:42:30|43723.1|43703.1|43720.6|43700.6|43724.4|43704.4|43720.6|43700.6|5
1728985360000|2024-10-15 09:42:40|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|0
1728985370000|2024-10-15 09:42:50|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|0
1728985380000|2024-10-15 09:43:00|||||||||3
1728985400000|2024-10-15 09:43:20|43723.3|43703.3|43725.8|43705.8|43725.8|43705.8|43723.3|43703.3|6
1728985410000|2024-10-15 09:43:30|43724.4|43704.4|43729.4|43709.4|43729.4|43709.4|43724.4|43704.4|0
1728985440000|2024-10-15 09:44:00|||||||||5
1728985450000|2024-10-15 09:44:10|43728.1|43708.1|43726.9|43706.9|43728.1|43708.1|43726.9|43706.9|1
1728985460000|2024-10-15 09:44:20|43728.1|43708.1|43726.9|43706.9|43728.1|43708.1|43726.9|43706.9|0
1728985480000|2024-10-15 09:44:40|43728.1|43708.1|43739.3|43719.3|43739.3|43719.3|43726.9|43706.9|11
1728985490000|2024-10-15 09:44:50|||||||||1
1728985500000|2024-10-15 09:45:00|43735.8|43715.8|43730.8|43710.8|43735.8|43715.8|43730.8|43710.8|8
1728985510000|2024-10-15 09:45:10|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|2
1728985520000|2024-10-15 09:45:20|43730.8|43710.8|43729.4|43709.4|43730.8|43710.8|43729.4|43709.4|1
1728985530000|2024-10-15 09:45:30|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|1
1728985540000|2024-10-15 09:45:40|||||||||1
1728985550000|2024-10-15 09:45:50|43724.3|43704.3|43725.6|43705.6|43725.6|43705.6|43724.3|43704.3|2
1728985560000|2024-10-15 09:46:00|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|1
1728985570000|2024-10-15 09:46:10|43723.1|43703.1|43729.5|43709.5|43729.5|43709.5|43723.1|43703.1|2
1728985580000|2024-10-15 09:46:20|43727|43707|43724.5|43704.5|43727|43707|43724.5|43704.5|2
1728985590000|2024-10-15 09:46:30|43725.6|43705.6|43728.1|43708.1|43729.5|43709.5|43724.5|43704.5|2
1728985600000|2024-10-15 09:46:40|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|2
1728985610000|2024-10-15 09:46:50|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|2
1728985620000|2024-10-15 09:47:00|43722|43702|43724.5|43704.5|43724.5|43704.5|43722|43702|3
1728985630000|2024-10-15 09:47:10|43725.6|43705.6|43725.6|43705.6|43727|43707|43724.5|43704.5|2
1728985640000|2024-10-15 09:47:20|43724.5|43704.5|43729.5|43709.5|43729.5|43709.5|43724.5|43704.5|3
1728985650000|2024-10-15 09:47:30|43728.1|43708.1|43729.5|43709.5|43729.5|43709.5|43728.1|43708.1|0
1728985660000|2024-10-15 09:47:40|43730.6|43710.6|43729.5|43709.5|43730.6|43710.6|43729.5|43709.5|1
1728985670000|2024-10-15 09:47:50|||||||||1
1728985680000|2024-10-15 09:48:00|43730.6|43710.6|43725.6|43705.6|43730.6|43710.6|43725.6|43705.6|0
1728985700000|2024-10-15 09:48:20|43724.5|43704.5|43721.8|43701.8|43725.6|43705.6|43721.8|43701.8|2
1728985710000|2024-10-15 09:48:30|43722.9|43702.9|43725.6|43705.6|43725.6|43705.6|43722.9|43702.9|2
1728985720000|2024-10-15 09:48:40|43721.8|43701.8|43725.6|43705.6|43725.6|43705.6|43721.8|43701.8|0
1728985730000|2024-10-15 09:48:50|43724.5|43704.5|43720.6|43700.6|43724.5|43704.5|43720.6|43700.6|2
1728985740000|2024-10-15 09:49:00|43724.5|43704.5|43725.6|43705.6|43725.6|43705.6|43720.6|43700.6|3
1728985750000|2024-10-15 09:49:10|43724.5|43704.5|43722|43702|43724.5|43704.5|43722|43702|2
1728985760000|2024-10-15 09:49:20|43724.5|43704.5|43725.6|43705.6|43725.6|43705.6|43724.5|43704.5|0
1728985770000|2024-10-15 09:49:30|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|3
1728985780000|2024-10-15 09:49:40|43730.6|43710.6|43731.8|43711.8|43731.8|43711.8|43730.6|43710.6|0
1728985790000|2024-10-15 09:49:50|43733.1|43713.1|43729.5|43709.5|43733.1|43713.1|43729.5|43709.5|2
1728985800000|2024-10-15 09:50:00|43730.6|43710.6|43730.6|43710.6|43734.5|43714.5|43730.6|43710.6|0
1728985810000|2024-10-15 09:50:10|43732|43712|43734.5|43714.5|43734.5|43714.5|43732|43712|0
1728985820000|2024-10-15 09:50:20|43732|43712|43733.1|43713.1|43734.5|43714.5|43732|43712|2
1728985830000|2024-10-15 09:50:30|43734.5|43714.5|43738.1|43718.1|43738.1|43718.1|43734.5|43714.5|0
1728985840000|2024-10-15 09:50:40|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|3
1728985850000|2024-10-15 09:50:50|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|2
1728985870000|2024-10-15 09:51:10|43742|43722|43743.1|43723.1|43743.1|43723.1|43742|43722|1
1728985880000|2024-10-15 09:51:20|43748.1|43728.1|43738.1|43718.1|43748.1|43728.1|43738.1|43718.1|8
1728985890000|2024-10-15 09:51:30|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|1
1728985900000|2024-10-15 09:51:40|43740.6|43720.6|43739.5|43719.5|43740.6|43720.6|43739.5|43719.5|1
1728985910000|2024-10-15 09:51:50|43740.6|43720.6|43739.5|43719.5|43742|43722|43739.5|43719.5|0
1728985920000|2024-10-15 09:52:00|43740.8|43720.8|43744.5|43724.5|43744.5|43724.5|43740.8|43720.8|6
1728985930000|2024-10-15 09:52:10|43745.6|43725.6|43744.5|43724.5|43746.8|43726.8|43744.5|43724.5|5
1728985940000|2024-10-15 09:52:20|43748.1|43728.1|43745.6|43725.6|43748.1|43728.1|43744.5|43724.5|5
1728985950000|2024-10-15 09:52:30|43747|43727|43748.1|43728.1|43748.1|43728.1|43747|43727|1
1728985960000|2024-10-15 09:52:40|43749.5|43729.5|43748.1|43728.1|43749.5|43729.5|43748.1|43728.1|1
1728985970000|2024-10-15 09:52:50|43748.3|43728.3|43742|43722|43749.5|43729.5|43742|43722|10
1728985980000|2024-10-15 09:53:00|43740.6|43720.6|43739.5|43719.5|43742|43722|43735.6|43715.6|4
1728986000000|2024-10-15 09:53:20|43738.1|43718.1|43738.1|43718.1|43739.5|43719.5|43738.1|43718.1|0
1728986030000|2024-10-15 09:53:50|43739.5|43719.5|43738.1|43718.1|43739.5|43719.5|43738.1|43718.1|0
1728986040000|2024-10-15 09:54:00|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|0
1728986050000|2024-10-15 09:54:10|43740.6|43720.6|43739.5|43719.5|43740.6|43720.6|43738.1|43718.1|0
1728986070000|2024-10-15 09:54:30|43735.6|43715.6|43734.3|43714.3|43735.6|43715.6|43734.3|43714.3|7
1728986080000|2024-10-15 09:54:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|0
1728986090000|2024-10-15 09:54:50|43734.3|43714.3|43731.8|43711.8|43734.3|43714.3|43731.8|43711.8|1
1728986100000|2024-10-15 09:55:00|43730.6|43710.6|43727|43707|43730.6|43710.6|43723.1|43703.1|33
1728986110000|2024-10-15 09:55:10|43728.1|43708.1|43735.6|43715.6|43735.6|43715.6|43728.1|43708.1|4
1728986120000|2024-10-15 09:55:20|43736.8|43716.8|43739.3|43719.3|43739.3|43719.3|43736.8|43716.8|1
1728986130000|2024-10-15 09:55:30|43738.1|43718.1|43735.6|43715.6|43738.1|43718.1|43734.3|43714.3|4
1728986160000|2024-10-15 09:56:00|43732|43712|43732|43712|43732|43712|43732|43712|3
1728986170000|2024-10-15 09:56:10|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|1
1728986180000|2024-10-15 09:56:20|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|2
1728986190000|2024-10-15 09:56:30|43725.6|43705.6|43724.5|43704.5|43725.6|43705.6|43721.8|43701.8|6
1728986200000|2024-10-15 09:56:40|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|2
1728986210000|2024-10-15 09:56:50|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|1
1728986220000|2024-10-15 09:57:00|43727|43707|43725.6|43705.6|43727|43707|43725.6|43705.6|9
1728986240000|2024-10-15 09:57:20|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|0
1728986250000|2024-10-15 09:57:30|43722|43702|43722|43702|43722|43702|43722|43702|6
1728986260000|2024-10-15 09:57:40|43720.8|43700.8|43719.5|43699.5|43722|43702|43719.5|43699.5|0
1728986270000|2024-10-15 09:57:50|43717|43697|43715.6|43695.6|43717|43697|43715.6|43695.6|1
1728986290000|2024-10-15 09:58:10|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|0
1728986300000|2024-10-15 09:58:20|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43708.1|43688.1|4
1728986320000|2024-10-15 09:58:40|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|0
1728986330000|2024-10-15 09:58:50|43709.5|43689.5|43710.7|43690.7|43710.7|43690.7|43709.3|43689.3|0
1728986340000|2024-10-15 09:59:00|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43707|43687|2
1728986350000|2024-10-15 09:59:10|43710.7|43690.7|43718.2|43698.2|43718.2|43698.2|43710.7|43690.7|4
1728986360000|2024-10-15 09:59:20|43719.5|43699.5|43719.5|43699.5|43723.3|43703.3|43719.5|43699.5|2
1728986380000|2024-10-15 09:59:40|43721.8|43701.8|43724.5|43704.5|43724.5|43704.5|43721.8|43701.8|0
1728986390000|2024-10-15 09:59:50|43725.7|43705.7|43734.5|43714.5|43735.8|43715.8|43725.7|43705.7|2
1728986400000|2024-10-15 10:00:00|43738.3|43718.3|43739.5|43719.5|43740.7|43720.7|43738.2|43718.2|3
1728986410000|2024-10-15 10:00:10|43738.2|43718.2|43738.2|43718.2|43739.5|43719.5|43738.2|43718.2|0
1728986420000|2024-10-15 10:00:20|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43738.2|43718.2|1
1728986430000|2024-10-15 10:00:30|43738.2|43718.2|43740.7|43720.7|43740.7|43720.7|43738.2|43718.2|2
1728986440000|2024-10-15 10:00:40|43739.5|43719.5|43744.5|43724.5|43744.5|43724.5|43739.5|43719.5|3
1728986450000|2024-10-15 10:00:50|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|4
1728986460000|2024-10-15 10:01:00|43744.5|43724.5|43743.2|43723.2|43744.5|43724.5|43743.2|43723.2|0
1728986470000|2024-10-15 10:01:10|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|1
1728986480000|2024-10-15 10:01:20|43743.2|43723.2|43740.7|43720.7|43744.5|43724.5|43740.7|43720.7|0
1728986490000|2024-10-15 10:01:30|43741.8|43721.8|43739.5|43719.5|43741.8|43721.8|43739.5|43719.5|9
1728986500000|2024-10-15 10:01:40|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|1
1728986520000|2024-10-15 10:02:00|43733.2|43713.2|43734.5|43714.5|43734.5|43714.5|43730.7|43710.7|8
1728986530000|2024-10-15 10:02:10|43735.7|43715.7|43734.5|43714.5|43737|43717|43734.5|43714.5|0
1728986540000|2024-10-15 10:02:20|||||||||2
1728986550000|2024-10-15 10:02:30|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|0
1728986570000|2024-10-15 10:02:50|43733.2|43713.2|43734.5|43714.5|43734.5|43714.5|43733.2|43713.2|2
1728986580000|2024-10-15 10:03:00|43735.7|43715.7|43729.5|43709.5|43735.7|43715.7|43728.2|43708.2|17
1728986590000|2024-10-15 10:03:10|43728.2|43708.2|43728.2|43708.2|43729.5|43709.5|43726.8|43706.8|2
1728986600000|2024-10-15 10:03:20|43725.7|43705.7|43722|43702|43725.7|43705.7|43722|43702|14
1728986610000|2024-10-15 10:03:30|43718.2|43698.2|43718.2|43698.2|43718.2|43698.2|43714.5|43694.5|6
1728986620000|2024-10-15 10:03:40|43719.3|43699.3|43719.5|43699.5|43720.7|43700.7|43719.3|43699.3|0
1728986630000|2024-10-15 10:03:50|43720.7|43700.7|43722|43702|43722|43702|43720.7|43700.7|0
1728986640000|2024-10-15 10:04:00|43720.7|43700.7|43720.7|43700.7|43722|43702|43720.7|43700.7|0
1728986650000|2024-10-15 10:04:10|43719.5|43699.5|43719.5|43699.5|43720.7|43700.7|43719.5|43699.5|9
1728986660000|2024-10-15 10:04:20|43717|43697|43717|43697|43717|43697|43717|43697|0
1728986670000|2024-10-15 10:04:30|43715.7|43695.7|43713.2|43693.2|43718.2|43698.2|43713.2|43693.2|1
1728986680000|2024-10-15 10:04:40|43712|43692|43712|43692|43712|43692|43712|43692|1
1728986690000|2024-10-15 10:04:50|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|2
1728986700000|2024-10-15 10:05:00|43708.2|43688.2|43709.5|43689.5|43709.5|43689.5|43706.8|43686.8|2
1728986710000|2024-10-15 10:05:10|43710.7|43690.7|43709.5|43689.5|43710.7|43690.7|43709.5|43689.5|4
1728986720000|2024-10-15 10:05:20|43710.7|43690.7|43711.8|43691.8|43711.8|43691.8|43710.7|43690.7|3
1728986730000|2024-10-15 10:05:30|43715.5|43695.5|43715.7|43695.7|43716.8|43696.8|43715.5|43695.5|0
1728986740000|2024-10-15 10:05:40|43714.5|43694.5|43710.7|43690.7|43714.5|43694.5|43709.5|43689.5|4
1728986770000|2024-10-15 10:06:10|43708.2|43688.2|43706.8|43686.8|43708.2|43688.2|43706.8|43686.8|0
1728986790000|2024-10-15 10:06:30|43710.7|43690.7|43713.2|43693.2|43714.5|43694.5|43709.5|43689.5|12
1728986800000|2024-10-15 10:06:40|43714.5|43694.5|43714.5|43694.5|43716.8|43696.8|43714.5|43694.5|0
1728986810000|2024-10-15 10:06:50|43716.8|43696.8|43713.2|43693.2|43716.8|43696.8|43713.2|43693.2|0
1728986820000|2024-10-15 10:07:00|43714.3|43694.3|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|0
1728986830000|2024-10-15 10:07:10|43718.2|43698.2|43719.3|43699.3|43719.3|43699.3|43718.2|43698.2|7
1728986840000|2024-10-15 10:07:20|43718.2|43698.2|43709.5|43689.5|43718.2|43698.2|43709.5|43689.5|13
1728986850000|2024-10-15 10:07:30|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|1
1728986860000|2024-10-15 10:07:40|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|2
1728986870000|2024-10-15 10:07:50|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|2
1728986880000|2024-10-15 10:08:00|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|1
1728986890000|2024-10-15 10:08:10|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43713.2|43693.2|0
1728986900000|2024-10-15 10:08:20|43711.8|43691.8|43714.5|43694.5|43714.5|43694.5|43711.8|43691.8|0
1728986910000|2024-10-15 10:08:30|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|0
1728986920000|2024-10-15 10:08:40|43705.7|43685.7|43700.7|43680.7|43705.7|43685.7|43700.7|43680.7|11
1728986930000|2024-10-15 10:08:50|43696.8|43676.8|43694.5|43674.5|43696.8|43676.8|43694.5|43674.5|5
1728986940000|2024-10-15 10:09:00|43693.2|43673.2|43691.8|43671.8|43693.2|43673.2|43691.8|43671.8|3
1728986950000|2024-10-15 10:09:10|43690.7|43670.7|43685.7|43665.7|43690.7|43670.7|43685.7|43665.7|11
1728986960000|2024-10-15 10:09:20|||||||||1
1728986970000|2024-10-15 10:09:30|43684.5|43664.5|43685.7|43665.7|43685.7|43665.7|43684.5|43664.5|1
1728986980000|2024-10-15 10:09:40|43691.8|43671.8|43699.3|43679.3|43701.8|43681.8|43691.8|43671.8|1
1728986990000|2024-10-15 10:09:50|43698.2|43678.2|43704.5|43684.5|43704.5|43684.5|43698.2|43678.2|5
1728987000000|2024-10-15 10:10:00|43703.2|43683.2|43703.2|43683.2|43704.5|43684.5|43703.2|43683.2|0
1728987010000|2024-10-15 10:10:10|43704.5|43684.5|43690.7|43670.7|43704.5|43684.5|43690.7|43670.7|2
1728987020000|2024-10-15 10:10:20|43689.5|43669.5|43688.2|43668.2|43689.5|43669.5|43685.7|43665.7|1
1728987030000|2024-10-15 10:10:30|43689.5|43669.5|43689.5|43669.5|43691.8|43671.8|43689.5|43669.5|0
1728987040000|2024-10-15 10:10:40|||||||||1
1728987050000|2024-10-15 10:10:50|43688.2|43668.2|43689.5|43669.5|43689.5|43669.5|43688.2|43668.2|0
1728987060000|2024-10-15 10:11:00|43688.2|43668.2|43692|43672|43692|43672|43688.2|43668.2|0
1728987070000|2024-10-15 10:11:10|43693.4|43673.4|43690.7|43670.7|43693.4|43673.4|43690.7|43670.7|1
1728987080000|2024-10-15 10:11:20|43693.2|43673.2|43691.9|43671.9|43693.2|43673.2|43691.9|43671.9|1
1728987090000|2024-10-15 10:11:30|43693.2|43673.2|43695.7|43675.7|43699.4|43679.4|43693.2|43673.2|17
1728987100000|2024-10-15 10:11:40|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|6
1728987120000|2024-10-15 10:12:00|43691.9|43671.9|43694.5|43674.5|43694.5|43674.5|43691.9|43671.9|3
1728987130000|2024-10-15 10:12:10|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|0
1728987140000|2024-10-15 10:12:20|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|11
1728987160000|2024-10-15 10:12:40|43694.5|43674.5|43690.7|43670.7|43694.5|43674.5|43690.7|43670.7|3
1728987170000|2024-10-15 10:12:50|43692|43672|43694.5|43674.5|43694.5|43674.5|43692|43672|1
1728987180000|2024-10-15 10:13:00|43693.2|43673.2|43695.7|43675.7|43695.7|43675.7|43690.7|43670.7|5
1728987190000|2024-10-15 10:13:10|43694.5|43674.5|43688.4|43668.4|43694.5|43674.5|43688.4|43668.4|10
1728987200000|2024-10-15 10:13:20|43689.5|43669.5|43684.5|43664.5|43689.5|43669.5|43684.5|43664.5|1
1728987210000|2024-10-15 10:13:30|43683.2|43663.2|43684.5|43664.5|43684.5|43664.5|43683.2|43663.2|1
1728987220000|2024-10-15 10:13:40|43680.7|43660.7|43684.5|43664.5|43684.5|43664.5|43680.7|43660.7|2
1728987230000|2024-10-15 10:13:50|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|0
1728987240000|2024-10-15 10:14:00|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|1
1728987250000|2024-10-15 10:14:10|43685.7|43665.7|43687|43667|43687|43667|43685.7|43665.7|4
1728987260000|2024-10-15 10:14:20|43688.2|43668.2|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|2
1728987270000|2024-10-15 10:14:30|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|0
1728987280000|2024-10-15 10:14:40|43693.2|43673.2|43689.5|43669.5|43693.2|43673.2|43689.5|43669.5|4
1728987290000|2024-10-15 10:14:50|43687|43667|43684.5|43664.5|43687|43667|43684.5|43664.5|1
1728987300000|2024-10-15 10:15:00|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43673.2|43653.2|5
1728987310000|2024-10-15 10:15:10|43677.1|43657.1|43680.7|43660.7|43680.7|43660.7|43677.1|43657.1|7
1728987330000|2024-10-15 10:15:30|43681.9|43661.9|43686.9|43666.9|43686.9|43666.9|43681.9|43661.9|1
1728987350000|2024-10-15 10:15:50|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|1
1728987360000|2024-10-15 10:16:00|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|0
1728987370000|2024-10-15 10:16:10|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|0
1728987380000|2024-10-15 10:16:20|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|0
1728987390000|2024-10-15 10:16:30|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43688.2|43668.2|5
1728987400000|2024-10-15 10:16:40|||||||||1
1728987410000|2024-10-15 10:16:50|43690.7|43670.7|43691.9|43671.9|43694.6|43674.6|43690.7|43670.7|8
1728987420000|2024-10-15 10:17:00|43690.7|43670.7|43691.9|43671.9|43691.9|43671.9|43689.4|43669.4|4
1728987430000|2024-10-15 10:17:10|43693.2|43673.2|43691.9|43671.9|43694.6|43674.6|43691.9|43671.9|2
1728987440000|2024-10-15 10:17:20|43693.2|43673.2|43686.9|43666.9|43693.2|43673.2|43686.9|43666.9|71
1728987450000|2024-10-15 10:17:30|43688.2|43668.2|43692.1|43672.1|43693.2|43673.2|43688.2|43668.2|3
1728987460000|2024-10-15 10:17:40|43690.7|43670.7|43694.6|43674.6|43694.6|43674.6|43690.7|43670.7|3
1728987470000|2024-10-15 10:17:50|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|1
1728987480000|2024-10-15 10:18:00|43694.6|43674.6|43694.6|43674.6|43695.7|43675.7|43694.6|43674.6|0
1728987490000|2024-10-15 10:18:10|43693.2|43673.2|43694.6|43674.6|43694.6|43674.6|43693.2|43673.2|0
1728987500000|2024-10-15 10:18:20|43693.2|43673.2|43690.7|43670.7|43693.2|43673.2|43690.7|43670.7|1
1728987510000|2024-10-15 10:18:30|43689.6|43669.6|43674.6|43654.6|43689.6|43669.6|43674.6|43654.6|12
1728987530000|2024-10-15 10:18:50|43673.2|43653.2|43670.5|43650.5|43673.2|43653.2|43670.5|43650.5|2
1728987540000|2024-10-15 10:19:00|43671.9|43651.9|43666.9|43646.9|43671.9|43651.9|43666.9|43646.9|1
1728987560000|2024-10-15 10:19:20|43665.7|43645.7|43649.6|43629.6|43665.7|43645.7|43648.2|43628.2|76
1728987570000|2024-10-15 10:19:30|43651.9|43631.9|43654.4|43634.4|43655.5|43635.5|43651.9|43631.9|5
1728987580000|2024-10-15 10:19:40|43653.2|43633.2|43651.9|43631.9|43654.6|43634.6|43651.9|43631.9|14
1728987590000|2024-10-15 10:19:50|43649.4|43629.4|43648.2|43628.2|43649.4|43629.4|43648.2|43628.2|3
1728987600000|2024-10-15 10:20:00|43644.6|43624.6|43631.9|43611.9|43644.6|43624.6|43631.9|43611.9|14
1728987610000|2024-10-15 10:20:10|43633.2|43613.2|43630.7|43610.7|43633.2|43613.2|43630.7|43610.7|12
1728987620000|2024-10-15 10:20:20|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|43629.6|43609.6|3
1728987630000|2024-10-15 10:20:30|43630.7|43610.7|43635.7|43615.7|43635.7|43615.7|43630.7|43610.7|3
1728987640000|2024-10-15 10:20:40|43634.6|43614.6|43625.7|43605.7|43634.6|43614.6|43625.7|43605.7|12
1728987650000|2024-10-15 10:20:50|43624.4|43604.4|43625.7|43605.7|43625.7|43605.7|43624.4|43604.4|0
1728987660000|2024-10-15 10:21:00|43624.6|43604.6|43624.6|43604.6|43625.7|43605.7|43622.1|43602.1|5
1728987670000|2024-10-15 10:21:10|43624.4|43604.4|43638.2|43618.2|43638.2|43618.2|43624.4|43604.4|14
1728987680000|2024-10-15 10:21:20|43637.1|43617.1|43629.4|43609.4|43637.1|43617.1|43629.4|43609.4|12
1728987690000|2024-10-15 10:21:30|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|0
1728987700000|2024-10-15 10:21:40|43628.2|43608.2|43634.6|43614.6|43634.6|43614.6|43628.2|43608.2|8
1728987710000|2024-10-15 10:21:50|||||||||3
1728987730000|2024-10-15 10:22:10|43639.6|43619.6|43644.6|43624.6|43644.6|43624.6|43639.6|43619.6|15
1728987740000|2024-10-15 10:22:20|43650.7|43630.7|43663.2|43643.2|43663.2|43643.2|43649.6|43629.6|21
1728987750000|2024-10-15 10:22:30|43664.6|43644.6|43683.2|43663.2|43683.2|43663.2|43664.6|43644.6|6
1728987760000|2024-10-15 10:22:40|43685.5|43665.5|43696.9|43676.9|43696.9|43676.9|43685.5|43665.5|2
1728987770000|2024-10-15 10:22:50|43699.4|43679.4|43703.2|43683.2|43704.4|43684.4|43699.4|43679.4|8
1728987780000|2024-10-15 10:23:00|43704.4|43684.4|43708.2|43688.2|43708.2|43688.2|43704.4|43684.4|5
1728987790000|2024-10-15 10:23:10|43710.7|43690.7|43718.2|43698.2|43718.2|43698.2|43710.7|43690.7|7
1728987800000|2024-10-15 10:23:20|43716.9|43696.9|43708.2|43688.2|43718.2|43698.2|43708.2|43688.2|6
1728987810000|2024-10-15 10:23:30|43707.1|43687.1|43709.6|43689.6|43709.6|43689.6|43707.1|43687.1|0
1728987820000|2024-10-15 10:23:40|||||||||1
1728987830000|2024-10-15 10:23:50|43708.4|43688.4|43709.6|43689.6|43709.6|43689.6|43708.2|43688.2|0
1728987840000|2024-10-15 10:24:00|43708.2|43688.2|43708.2|43688.2|43710.7|43690.7|43708.2|43688.2|1
1728987850000|2024-10-15 10:24:10|43709.6|43689.6|43713.2|43693.2|43713.2|43693.2|43709.6|43689.6|3
1728987860000|2024-10-15 10:24:20|43714.4|43694.4|43719.6|43699.6|43719.6|43699.6|43714.4|43694.4|1
1728987870000|2024-10-15 10:24:30|43720.7|43700.7|43723.2|43703.2|43723.2|43703.2|43720.7|43700.7|0
1728987880000|2024-10-15 10:24:40|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|43722.1|43702.1|0
1728987890000|2024-10-15 10:24:50|43720.9|43700.9|43718.4|43698.4|43720.9|43700.9|43718.4|43698.4|0
1728987900000|2024-10-15 10:25:00|43717.1|43697.1|43704.8|43684.8|43718.2|43698.2|43704.8|43684.8|6
1728987910000|2024-10-15 10:25:10|43703.6|43683.6|43702.5|43682.5|43703.6|43683.6|43702.5|43682.5|0
1728987920000|2024-10-15 10:25:20|43701.3|43681.3|43693.2|43673.2|43701.3|43681.3|43693.2|43673.2|1
1728987930000|2024-10-15 10:25:30|43691.9|43671.9|43690.7|43670.7|43691.9|43671.9|43690.7|43670.7|3
1728987940000|2024-10-15 10:25:40|43689.6|43669.6|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|1
1728987950000|2024-10-15 10:25:50|43689.6|43669.6|43688.2|43668.2|43689.6|43669.6|43688.2|43668.2|0
1728987960000|2024-10-15 10:26:00|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|1
1728987970000|2024-10-15 10:26:10|43689.6|43669.6|43689.6|43669.6|43690.7|43670.7|43689.6|43669.6|0
1728987980000|2024-10-15 10:26:20|43688.2|43668.2|43689.6|43669.6|43690.7|43670.7|43686.9|43666.9|0
1728987990000|2024-10-15 10:26:30|43690.7|43670.7|43685.7|43665.7|43690.7|43670.7|43685.7|43665.7|2
1728988000000|2024-10-15 10:26:40|43688.2|43668.2|43690.6|43670.6|43690.6|43670.6|43688.2|43668.2|3
1728988010000|2024-10-15 10:26:50|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|0
1728988020000|2024-10-15 10:27:00|43688.2|43668.2|43693.2|43673.2|43693.2|43673.2|43688.2|43668.2|3
1728988030000|2024-10-15 10:27:10|43691.9|43671.9|43693.2|43673.2|43693.2|43673.2|43689.6|43669.6|0
1728988040000|2024-10-15 10:27:20|43696.9|43676.9|43694.6|43674.6|43698.2|43678.2|43694.6|43674.6|2
1728988050000|2024-10-15 10:27:30|43693.4|43673.4|43694.6|43674.6|43694.6|43674.6|43693.4|43673.4|3
1728988060000|2024-10-15 10:27:40|43695.7|43675.7|43695.7|43675.7|43697.1|43677.1|43695.7|43675.7|1
1728988070000|2024-10-15 10:27:50|43690.7|43670.7|43690.8|43670.8|43690.8|43670.8|43690.7|43670.7|22
1728988080000|2024-10-15 10:28:00|43689.6|43669.6|43685.6|43665.6|43689.6|43669.6|43685.6|43665.6|0
1728988100000|2024-10-15 10:28:20|43684.2|43664.2|43676.9|43656.9|43684.2|43664.2|43676.9|43656.9|10
1728988110000|2024-10-15 10:28:30|43679.4|43659.4|43675.8|43655.8|43679.4|43659.4|43675.8|43655.8|2
1728988120000|2024-10-15 10:28:40|43676.9|43656.9|43678.3|43658.3|43679.6|43659.6|43676.9|43656.9|1
1728988130000|2024-10-15 10:28:50|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1728988140000|2024-10-15 10:29:00|43678.3|43658.3|43678.3|43658.3|43679.6|43659.6|43678.3|43658.3|1
1728988150000|2024-10-15 10:29:10|43679.6|43659.6|43673.3|43653.3|43679.6|43659.6|43673.3|43653.3|8
1728988160000|2024-10-15 10:29:20|43670.8|43650.8|43671.9|43651.9|43673.3|43653.3|43670.8|43650.8|3
1728988170000|2024-10-15 10:29:30|43670.8|43650.8|43673.3|43653.3|43674.6|43654.6|43670.8|43650.8|0
1728988180000|2024-10-15 10:29:40|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|0
1728988190000|2024-10-15 10:29:50|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1728988200000|2024-10-15 10:30:00|43670.8|43650.8|43669.6|43649.6|43670.8|43650.8|43669.6|43649.6|0
1728988210000|2024-10-15 10:30:10|43670.8|43650.8|43676.9|43656.9|43678.1|43658.1|43670.8|43650.8|2
1728988240000|2024-10-15 10:30:40|43679.4|43659.4|43680.8|43660.8|43683.3|43663.3|43679.4|43659.4|1
1728988250000|2024-10-15 10:30:50|43681.9|43661.9|43687.1|43667.1|43687.1|43667.1|43680.8|43660.8|11
1728988260000|2024-10-15 10:31:00|43688.4|43668.4|43693.1|43673.1|43693.1|43673.1|43688.4|43668.4|2
1728988270000|2024-10-15 10:31:10|43691.9|43671.9|43694.6|43674.6|43694.6|43674.6|43689.6|43669.6|1
1728988280000|2024-10-15 10:31:20|43689.6|43669.6|43689.6|43669.6|43694.6|43674.6|43689.6|43669.6|0
1728988290000|2024-10-15 10:31:30|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|1
1728988300000|2024-10-15 10:31:40|43687.1|43667.1|43684.6|43664.6|43687.1|43667.1|43683.5|43663.5|1
1728988310000|2024-10-15 10:31:50|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|1
1728988320000|2024-10-15 10:32:00|43687.1|43667.1|43690.8|43670.8|43690.8|43670.8|43685.8|43665.8|3
1728988330000|2024-10-15 10:32:10|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|4
1728988340000|2024-10-15 10:32:20|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|0
1728988350000|2024-10-15 10:32:30|43693.3|43673.3|43695.8|43675.8|43698.3|43678.3|43693.3|43673.3|3
1728988360000|2024-10-15 10:32:40|43694.6|43674.6|43690.8|43670.8|43694.6|43674.6|43690.8|43670.8|0
1728988370000|2024-10-15 10:32:50|43689.6|43669.6|43693.3|43673.3|43693.3|43673.3|43689.6|43669.6|3
1728988380000|2024-10-15 10:33:00|43694.6|43674.6|43692.1|43672.1|43694.6|43674.6|43690.8|43670.8|2
1728988390000|2024-10-15 10:33:10|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43693.3|43673.3|1
1728988400000|2024-10-15 10:33:20|43695.8|43675.8|43697.1|43677.1|43699.6|43679.6|43694.6|43674.6|1
1728988410000|2024-10-15 10:33:30|43696|43676|43694.6|43674.6|43699.6|43679.6|43694.6|43674.6|1
1728988420000|2024-10-15 10:33:40|43697.1|43677.1|43694.6|43674.6|43699.6|43679.6|43694.6|43674.6|0
1728988430000|2024-10-15 10:33:50|43695.8|43675.8|43694.6|43674.6|43695.8|43675.8|43694.6|43674.6|1
1728988450000|2024-10-15 10:34:10|43695.8|43675.8|43694.6|43674.6|43697.1|43677.1|43694.6|43674.6|1
1728988460000|2024-10-15 10:34:20|43692.3|43672.3|43689.6|43669.6|43692.3|43672.3|43689.6|43669.6|2
1728988470000|2024-10-15 10:34:30|43686.9|43666.9|43684.6|43664.6|43686.9|43666.9|43684.6|43664.6|1
1728988480000|2024-10-15 10:34:40|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|0
1728988490000|2024-10-15 10:34:50|43685.8|43665.8|43689.6|43669.6|43689.6|43669.6|43684.6|43664.6|2
1728988500000|2024-10-15 10:35:00|43688.5|43668.5|43684.6|43664.6|43688.5|43668.5|43684.6|43664.6|6
1728988510000|2024-10-15 10:35:10|43685.8|43665.8|43685.8|43665.8|43687.1|43667.1|43685.8|43665.8|2
1728988520000|2024-10-15 10:35:20|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43685.8|43665.8|1
1728988530000|2024-10-15 10:35:30|43688.5|43668.5|43684.6|43664.6|43688.5|43668.5|43684.6|43664.6|1
1728988540000|2024-10-15 10:35:40|43683.3|43663.3|43684.6|43664.6|43684.6|43664.6|43683.3|43663.3|0
1728988560000|2024-10-15 10:36:00|43683.3|43663.3|43678.3|43658.3|43683.3|43663.3|43678.3|43658.3|1
1728988570000|2024-10-15 10:36:10|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|1
1728988590000|2024-10-15 10:36:30|43678.3|43658.3|43679.6|43659.6|43679.6|43659.6|43678.3|43658.3|0
1728988600000|2024-10-15 10:36:40|43675.8|43655.8|43679.6|43659.6|43679.6|43659.6|43675.8|43655.8|0
1728988610000|2024-10-15 10:36:50|43678.5|43658.5|43679.6|43659.6|43679.6|43659.6|43675.8|43655.8|0
1728988640000|2024-10-15 10:37:20|43678.3|43658.3|43679.6|43659.6|43679.6|43659.6|43678.3|43658.3|1
1728988650000|2024-10-15 10:37:30|43680.8|43660.8|43679.6|43659.6|43680.8|43660.8|43679.6|43659.6|1
1728988660000|2024-10-15 10:37:40|43668.8|43648.8|43659.6|43639.6|43668.8|43648.8|43658.5|43638.5|8
1728988670000|2024-10-15 10:37:50|43658.5|43638.5|43653.3|43633.3|43659.6|43639.6|43653.3|43633.3|1
1728988680000|2024-10-15 10:38:00|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|5
1728988690000|2024-10-15 10:38:10|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|1
1728988700000|2024-10-15 10:38:20|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|0
1728988720000|2024-10-15 10:38:40|43655.8|43635.8|43643.3|43623.3|43655.8|43635.8|43643.3|43623.3|14
1728988730000|2024-10-15 10:38:50|43641.9|43621.9|43639.6|43619.6|43641.9|43621.9|43639.6|43619.6|2
1728988750000|2024-10-15 10:39:10|43642.1|43622.1|43639.6|43619.6|43643.3|43623.3|43639.6|43619.6|4
1728988760000|2024-10-15 10:39:20|43640.8|43620.8|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|1
1728988770000|2024-10-15 10:39:30|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1728988780000|2024-10-15 10:39:40|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43640.8|43620.8|0
1728988790000|2024-10-15 10:39:50|43643.3|43623.3|43640.8|43620.8|43643.3|43623.3|43640.8|43620.8|0
1728988800000|2024-10-15 10:40:00|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|3
1728988830000|2024-10-15 10:40:30|43635.8|43615.8|43640.8|43620.8|43640.8|43620.8|43633.3|43613.3|21
1728988840000|2024-10-15 10:40:40|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43640.8|43620.8|1
1728988850000|2024-10-15 10:40:50|43639.6|43619.6|43639.6|43619.6|43641.9|43621.9|43639.6|43619.6|2
1728988860000|2024-10-15 10:41:00|43640.8|43620.8|43642|43622|43642|43622|43640.8|43620.8|0
1728988870000|2024-10-15 10:41:10|43640.8|43620.8|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|2
1728988880000|2024-10-15 10:41:20|43639.6|43619.6|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|0
1728988890000|2024-10-15 10:41:30|43637.1|43617.1|43632.3|43612.3|43637.1|43617.1|43632.3|43612.3|3
1728988900000|2024-10-15 10:41:40|43631|43611|43631|43611|43633.5|43613.5|43631|43611|0
1728988910000|2024-10-15 10:41:50|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|1
1728988920000|2024-10-15 10:42:00|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|1
1728988930000|2024-10-15 10:42:10|||||||||2
1728988940000|2024-10-15 10:42:20|43632|43612|43633.1|43613.1|43633.1|43613.1|43632|43612|1
1728988950000|2024-10-15 10:42:30|43634.5|43614.5|43633.3|43613.3|43634.5|43614.5|43633.3|43613.3|1
1728988970000|2024-10-15 10:42:50|43632|43612|43633.3|43613.3|43633.3|43613.3|43632|43612|0
1728988980000|2024-10-15 10:43:00|43632|43612|43632|43612|43632|43612|43632|43612|1
1728988990000|2024-10-15 10:43:10|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|3
1728989000000|2024-10-15 10:43:20|43632|43612|43635.8|43615.8|43635.8|43615.8|43632|43612|0
1728989010000|2024-10-15 10:43:30|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|0
1728989030000|2024-10-15 10:43:50|43637|43617|43635.8|43615.8|43638.3|43618.3|43635.8|43615.8|0
1728989040000|2024-10-15 10:44:00|43634.6|43614.6|43637.1|43617.1|43637.1|43617.1|43629.6|43609.6|8
1728989050000|2024-10-15 10:44:10|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|0
1728989060000|2024-10-15 10:44:20|43637.2|43617.2|43639.7|43619.7|43639.7|43619.7|43637.2|43617.2|0
1728989070000|2024-10-15 10:44:30|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|6
1728989080000|2024-10-15 10:44:40|43637.2|43617.2|43633.3|43613.3|43637.2|43617.2|43633.3|43613.3|0
1728989090000|2024-10-15 10:44:50|43632.2|43612.2|43632.2|43612.2|43633.3|43613.3|43632.2|43612.2|1
1728989100000|2024-10-15 10:45:00|43633.3|43613.3|43630.8|43610.8|43633.3|43613.3|43630.8|43610.8|2
1728989110000|2024-10-15 10:45:10|43629.5|43609.5|43625.8|43605.8|43629.5|43609.5|43625.8|43605.8|5
1728989130000|2024-10-15 10:45:30|43624.7|43604.7|43624.5|43604.5|43624.7|43604.7|43622.2|43602.2|2
1728989140000|2024-10-15 10:45:40|||||||||2
1728989150000|2024-10-15 10:45:50|43625.8|43605.8|43628.3|43608.3|43628.3|43608.3|43625.8|43605.8|5
1728989160000|2024-10-15 10:46:00|43625.8|43605.8|43625.8|43605.8|43627|43607|43625.8|43605.8|2
1728989170000|2024-10-15 10:46:10|43628.3|43608.3|43625.8|43605.8|43628.3|43608.3|43625.8|43605.8|7
1728989180000|2024-10-15 10:46:20|43624.5|43604.5|43625.8|43605.8|43625.8|43605.8|43624.5|43604.5|2
1728989190000|2024-10-15 10:46:30|43627|43607|43625.8|43605.8|43627|43607|43625.8|43605.8|0
1728989200000|2024-10-15 10:46:40|43627|43607|43628.3|43608.3|43628.3|43608.3|43627|43607|0
1728989210000|2024-10-15 10:46:50|43627.2|43607.2|43623.3|43603.3|43627.2|43607.2|43623.3|43603.3|2
1728989230000|2024-10-15 10:47:10|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|0
1728989250000|2024-10-15 10:47:30|43623.3|43603.3|43623.3|43603.3|43624.5|43604.5|43622|43602|3
1728989280000|2024-10-15 10:48:00|43622.2|43602.2|43623.3|43603.3|43623.3|43603.3|43622.2|43602.2|1
1728989290000|2024-10-15 10:48:10|43624.5|43604.5|43627|43607|43627|43607|43624.5|43604.5|1
1728989300000|2024-10-15 10:48:20|43628.3|43608.3|43633.3|43613.3|43633.3|43613.3|43628.3|43608.3|0
1728989310000|2024-10-15 10:48:30|43637|43617|43638.3|43618.3|43638.3|43618.3|43637|43617|0
1728989320000|2024-10-15 10:48:40|43637|43617|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|1
1728989330000|2024-10-15 10:48:50|43637|43617|43633.3|43613.3|43638.3|43618.3|43633.3|43613.3|0
1728989340000|2024-10-15 10:49:00|43634.5|43614.5|43640.8|43620.8|43640.8|43620.8|43634.5|43614.5|1
1728989350000|2024-10-15 10:49:10|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|0
1728989360000|2024-10-15 10:49:20|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|0
1728989370000|2024-10-15 10:49:30|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|0
1728989380000|2024-10-15 10:49:40|43649.5|43629.5|43648.3|43628.3|43649.5|43629.5|43648.3|43628.3|0
1728989390000|2024-10-15 10:49:50|43647.2|43627.2|43643.3|43623.3|43648.3|43628.3|43643.3|43623.3|11
1728989400000|2024-10-15 10:50:00|43642|43622|43638.3|43618.3|43642|43622|43638.3|43618.3|2
1728989410000|2024-10-15 10:50:10|43637.2|43617.2|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|0
1728989420000|2024-10-15 10:50:20|||||||||3
1728989430000|2024-10-15 10:50:30|||||||||2
1728989440000|2024-10-15 10:50:40|43639.7|43619.7|43653.3|43633.3|43653.3|43633.3|43639.7|43619.7|11
1728989450000|2024-10-15 10:50:50|43654.7|43634.7|43657|43637|43657|43637|43654.7|43634.7|1
1728989460000|2024-10-15 10:51:00|43658.1|43638.1|43660.8|43640.8|43660.8|43640.8|43658.1|43638.1|3
1728989470000|2024-10-15 10:51:10|43662|43642|43668.3|43648.3|43668.3|43648.3|43662|43642|7
1728989490000|2024-10-15 10:51:30|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|2
1728989500000|2024-10-15 10:51:40|43667|43647|43668.3|43648.3|43668.3|43648.3|43667|43647|2
1728989510000|2024-10-15 10:51:50|43667.2|43647.2|43665.8|43645.8|43667.2|43647.2|43665.8|43645.8|0
1728989520000|2024-10-15 10:52:00|43667|43647|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|0
1728989530000|2024-10-15 10:52:10|43667|43647|43668.3|43648.3|43668.3|43648.3|43667|43647|0
1728989540000|2024-10-15 10:52:20|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1728989550000|2024-10-15 10:52:30|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|2
1728989560000|2024-10-15 10:52:40|43670.8|43650.8|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|2
1728989580000|2024-10-15 10:53:00|||||||||2
1728989590000|2024-10-15 10:53:10|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|2
1728989600000|2024-10-15 10:53:20|43670.8|43650.8|43679.5|43659.5|43679.5|43659.5|43670.8|43650.8|2
1728989610000|2024-10-15 10:53:30|43680.8|43660.8|43678.3|43658.3|43683.3|43663.3|43678.3|43658.3|0
1728989630000|2024-10-15 10:53:50|43679.5|43659.5|43678.3|43658.3|43679.5|43659.5|43678.3|43658.3|9
1728989650000|2024-10-15 10:54:10|43674.7|43654.7|43678.3|43658.3|43678.3|43658.3|43674.7|43654.7|1
1728989660000|2024-10-15 10:54:20|||||||||1
1728989690000|2024-10-15 10:54:50|43677.2|43657.2|43678.3|43658.3|43678.3|43658.3|43675.8|43655.8|3
1728989700000|2024-10-15 10:55:00|43679.7|43659.7|43674.7|43654.7|43679.7|43659.7|43674.7|43654.7|4
1728989710000|2024-10-15 10:55:10|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|0
1728989720000|2024-10-15 10:55:20|||||||||1
1728989730000|2024-10-15 10:55:30|43668.3|43648.3|43668.3|43648.3|43672|43652|43668.3|43648.3|1
1728989740000|2024-10-15 10:55:40|43665.8|43645.8|43664.7|43644.7|43667|43647|43664.7|43644.7|2
1728989750000|2024-10-15 10:55:50|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|0
1728989760000|2024-10-15 10:56:00|43667.2|43647.2|43664.7|43644.7|43667.2|43647.2|43664.7|43644.7|0
1728989770000|2024-10-15 10:56:10|||||||||1
1728989780000|2024-10-15 10:56:20|||||||||1
1728989790000|2024-10-15 10:56:30|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|0
1728989810000|2024-10-15 10:56:50|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|2
1728989820000|2024-10-15 10:57:00|43661|43641|43658.3|43638.3|43661|43641|43658.3|43638.3|2
1728989830000|2024-10-15 10:57:10|43657|43637|43655.9|43635.9|43657|43637|43655.8|43635.8|0
1728989840000|2024-10-15 10:57:20|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|2
1728989850000|2024-10-15 10:57:30|43654.5|43634.5|43655.9|43635.9|43655.9|43635.9|43654.5|43634.5|3
1728989870000|2024-10-15 10:57:50|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|2
1728989880000|2024-10-15 10:58:00|43654.5|43634.5|43652.2|43632.2|43655.9|43635.9|43652.2|43632.2|1
1728989890000|2024-10-15 10:58:10|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|1
1728989900000|2024-10-15 10:58:20|||||||||2
1728989910000|2024-10-15 10:58:30|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|1
1728989920000|2024-10-15 10:58:40|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|1
1728989930000|2024-10-15 10:58:50|||||||||1
1728989940000|2024-10-15 10:59:00|43649.5|43629.5|43653.4|43633.4|43653.4|43633.4|43649.5|43629.5|0
1728989960000|2024-10-15 10:59:20|43650.9|43630.9|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|2
1728989970000|2024-10-15 10:59:30|||||||||2
1728989980000|2024-10-15 10:59:40|43652|43632|43650.7|43630.7|43652|43632|43650.7|43630.7|4
1728989990000|2024-10-15 10:59:50|43652|43632|43650.9|43630.9|43652|43632|43648.4|43628.4|6
1728990000000|2024-10-15 11:00:00|43655.7|43635.7|43695.7|43675.7|43704.3|43684.3|43655.7|43635.7|28
1728990010000|2024-10-15 11:00:10|43694.5|43674.5|43690.7|43670.7|43694.5|43674.5|43689.5|43669.5|5
1728990020000|2024-10-15 11:00:20|43692|43672|43688.2|43668.2|43692|43672|43688.2|43668.2|2
1728990030000|2024-10-15 11:00:30|43685.7|43665.7|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|3
1728990040000|2024-10-15 11:00:40|43682|43662|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|2
1728990050000|2024-10-15 11:00:50|43683.2|43663.2|43682|43662|43683.2|43663.2|43682|43662|3
1728990060000|2024-10-15 11:01:00|43678.4|43658.4|43677|43657|43678.4|43658.4|43674.5|43654.5|4
1728990070000|2024-10-15 11:01:10|43678.2|43658.2|43675.7|43655.7|43678.2|43658.2|43675.7|43655.7|3
1728990080000|2024-10-15 11:01:20|43678.2|43658.2|43679.3|43659.3|43679.3|43659.3|43678.2|43658.2|0
1728990090000|2024-10-15 11:01:30|43681.8|43661.8|43684.5|43664.5|43684.5|43664.5|43681.8|43661.8|0
1728990100000|2024-10-15 11:01:40|43688.2|43668.2|43687|43667|43688.2|43668.2|43687|43667|20
1728990110000|2024-10-15 11:01:50|||||||||4
1728990120000|2024-10-15 11:02:00|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43683.2|43663.2|8
1728990130000|2024-10-15 11:02:10|43687|43667|43689.3|43669.3|43689.3|43669.3|43687|43667|6
1728990140000|2024-10-15 11:02:20|43690.5|43670.5|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|3
1728990150000|2024-10-15 11:02:30|43687|43667|43682|43662|43687|43667|43682|43662|2
1728990160000|2024-10-15 11:02:40|43679.5|43659.5|43675.7|43655.7|43679.5|43659.5|43675.7|43655.7|8
1728990170000|2024-10-15 11:02:50|43674.5|43654.5|43675.7|43655.7|43675.7|43655.7|43674.3|43654.3|1
1728990180000|2024-10-15 11:03:00|43673.2|43653.2|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|6
1728990190000|2024-10-15 11:03:10|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1728990200000|2024-10-15 11:03:20|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|1
1728990210000|2024-10-15 11:03:30|43672|43652|43670.7|43650.7|43673.2|43653.2|43670.7|43650.7|0
1728990220000|2024-10-15 11:03:40|43673.2|43653.2|43654.5|43634.5|43673.2|43653.2|43654.5|43634.5|7
1728990240000|2024-10-15 11:04:00|43652|43632|43652|43632|43652|43632|43652|43632|2
1728990250000|2024-10-15 11:04:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|10
1728990260000|2024-10-15 11:04:20|43657|43637|43660.7|43640.7|43660.7|43640.7|43657|43637|9
1728990270000|2024-10-15 11:04:30|43663.2|43643.2|43664.3|43644.3|43664.3|43644.3|43663.2|43643.2|0
1728990280000|2024-10-15 11:04:40|43660.7|43640.7|43664.3|43644.3|43664.3|43644.3|43660.7|43640.7|0
1728990290000|2024-10-15 11:04:50|43662|43642|43664.3|43644.3|43664.3|43644.3|43660.7|43640.7|0
1728990300000|2024-10-15 11:05:00|43660.7|43640.7|43650.7|43630.7|43660.7|43640.7|43650.7|43630.7|6
1728990310000|2024-10-15 11:05:10|43652|43632|43655.7|43635.7|43655.7|43635.7|43652|43632|4
1728990320000|2024-10-15 11:05:20|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1728990330000|2024-10-15 11:05:30|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|4
1728990340000|2024-10-15 11:05:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1728990350000|2024-10-15 11:05:50|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43650.7|43630.7|0
1728990360000|2024-10-15 11:06:00|43654.3|43634.3|43659.5|43639.5|43659.5|43639.5|43654.3|43634.3|7
1728990370000|2024-10-15 11:06:10|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|2
1728990380000|2024-10-15 11:06:20|43656.8|43636.8|43658.2|43638.2|43658.2|43638.2|43656.8|43636.8|1
1728990390000|2024-10-15 11:06:30|43656.8|43636.8|43653.2|43633.2|43656.8|43636.8|43653.2|43633.2|2
1728990400000|2024-10-15 11:06:40|43651.8|43631.8|43650.7|43630.7|43653.2|43633.2|43649.3|43629.3|11
1728990410000|2024-10-15 11:06:50|43653.2|43633.2|43654.5|43634.5|43654.5|43634.5|43653.2|43633.2|5
1728990420000|2024-10-15 11:07:00|43655.7|43635.7|43653.2|43633.2|43655.7|43635.7|43653.2|43633.2|1
1728990430000|2024-10-15 11:07:10|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|0
1728990440000|2024-10-15 11:07:20|43653.2|43633.2|43653.2|43633.2|43654.4|43634.4|43650.7|43630.7|4
1728990450000|2024-10-15 11:07:30|43650.7|43630.7|43653.2|43633.2|43654.4|43634.4|43650.7|43630.7|2
1728990460000|2024-10-15 11:07:40|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43649.4|43629.4|0
1728990470000|2024-10-15 11:07:50|43653.2|43633.2|43649.4|43629.4|43653.2|43633.2|43649.4|43629.4|0
1728990480000|2024-10-15 11:08:00|43651.7|43631.7|43653.2|43633.2|43653.2|43633.2|43651.7|43631.7|0
1728990490000|2024-10-15 11:08:10|43654.4|43634.4|43653.2|43633.2|43654.4|43634.4|43653.2|43633.2|1
1728990500000|2024-10-15 11:08:20|43655.7|43635.7|43657|43637|43657|43637|43655.7|43635.7|1
1728990510000|2024-10-15 11:08:30|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|4
1728990520000|2024-10-15 11:08:40|||||||||1
1728990530000|2024-10-15 11:08:50|||||||||2
1728990540000|2024-10-15 11:09:00|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43649.4|43629.4|2
1728990560000|2024-10-15 11:09:20|||||||||4
1728990570000|2024-10-15 11:09:30|43657|43637|43658.2|43638.2|43658.2|43638.2|43655.7|43635.7|0
1728990580000|2024-10-15 11:09:40|43660.7|43640.7|43656.9|43636.9|43660.7|43640.7|43656.9|43636.9|4
1728990590000|2024-10-15 11:09:50|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|0
1728990600000|2024-10-15 11:10:00|43652|43632|43652|43632|43652|43632|43652|43632|1
1728990610000|2024-10-15 11:10:10|43648.2|43628.2|43649.4|43629.4|43649.4|43629.4|43647|43627|4
1728990620000|2024-10-15 11:10:20|43650.7|43630.7|43652.1|43632.1|43652.1|43632.1|43650.7|43630.7|0
1728990630000|2024-10-15 11:10:30|43650.9|43630.9|43648.2|43628.2|43650.9|43630.9|43648.2|43628.2|0
1728990640000|2024-10-15 11:10:40|43650.7|43630.7|43650.7|43630.7|43652.1|43632.1|43650.7|43630.7|9
1728990650000|2024-10-15 11:10:50|43652.1|43632.1|43653.2|43633.2|43653.2|43633.2|43652.1|43632.1|2
1728990660000|2024-10-15 11:11:00|43654.4|43634.4|43663.2|43643.2|43663.2|43643.2|43654.4|43634.4|7
1728990670000|2024-10-15 11:11:10|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|0
1728990680000|2024-10-15 11:11:20|43665.9|43645.9|43667.1|43647.1|43667.1|43647.1|43663.2|43643.2|0
1728990690000|2024-10-15 11:11:30|43665.7|43645.7|43665.5|43645.5|43669.4|43649.4|43663.2|43643.2|42
1728990700000|2024-10-15 11:11:40|43666.9|43646.9|43669.4|43649.4|43669.4|43649.4|43665.5|43645.5|6
1728990710000|2024-10-15 11:11:50|43674.4|43654.4|43673|43653|43674.4|43654.4|43673|43653|9
1728990720000|2024-10-15 11:12:00|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|11
1728990730000|2024-10-15 11:12:10|43683|43663|43684.4|43664.4|43684.4|43664.4|43683|43663|2
1728990740000|2024-10-15 11:12:20|43683|43663|43674.4|43654.4|43683|43663|43671.9|43651.9|7
1728990750000|2024-10-15 11:12:30|||||||||2
1728990760000|2024-10-15 11:12:40|43675.5|43655.5|43670.5|43650.5|43675.5|43655.5|43670.5|43650.5|6
1728990780000|2024-10-15 11:13:00|43669.2|43649.2|43665.5|43645.5|43669.2|43649.2|43664.4|43644.4|1
1728990790000|2024-10-15 11:13:10|43664.4|43644.4|43665.5|43645.5|43665.5|43645.5|43663|43643|0
1728990800000|2024-10-15 11:13:20|43664.4|43644.4|43665.5|43645.5|43665.5|43645.5|43663|43643|3
1728990810000|2024-10-15 11:13:30|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|0
1728990830000|2024-10-15 11:13:50|43669.4|43649.4|43668|43648|43673|43653|43668|43648|0
1728990840000|2024-10-15 11:14:00|43669.4|43649.4|43670.5|43650.5|43670.5|43650.5|43668|43648|2
1728990850000|2024-10-15 11:14:10|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|0
1728990870000|2024-10-15 11:14:30|43668|43648|43669.4|43649.4|43669.4|43649.4|43668|43648|0
1728990880000|2024-10-15 11:14:40|43670.5|43650.5|43665.5|43645.5|43670.5|43650.5|43665.5|43645.5|0
1728990890000|2024-10-15 11:14:50|43666.9|43646.9|43669.4|43649.4|43669.4|43649.4|43665.5|43645.5|1
1728990900000|2024-10-15 11:15:00|43665.5|43645.5|43670.5|43650.5|43670.5|43650.5|43665.5|43645.5|3
1728990910000|2024-10-15 11:15:10|43671.9|43651.9|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|0
1728990920000|2024-10-15 11:15:20|43678|43658|43679.4|43659.4|43679.4|43659.4|43678|43658|0
1728990930000|2024-10-15 11:15:30|43680.5|43660.5|43679.4|43659.4|43681.9|43661.9|43679.4|43659.4|3
1728990950000|2024-10-15 11:15:50|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|0
1728990960000|2024-10-15 11:16:00|43679.4|43659.4|43670.5|43650.5|43679.4|43659.4|43670.5|43650.5|9
1728990970000|2024-10-15 11:16:10|43669.4|43649.4|43670.5|43650.5|43670.5|43650.5|43669.4|43649.4|8
1728990980000|2024-10-15 11:16:20|43671.7|43651.7|43674.4|43654.4|43674.4|43654.4|43671.7|43651.7|2
1728990990000|2024-10-15 11:16:30|43678|43658|43678|43658|43678|43658|43678|43658|0
1728991000000|2024-10-15 11:16:40|43675.5|43655.5|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|0
1728991010000|2024-10-15 11:16:50|43675.5|43655.5|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|0
1728991020000|2024-10-15 11:17:00|43675.5|43655.5|43674.4|43654.4|43675.7|43655.7|43674.4|43654.4|1
1728991040000|2024-10-15 11:17:20|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|0
1728991050000|2024-10-15 11:17:30|43671.9|43651.9|43673.2|43653.2|43673.2|43653.2|43671.9|43651.9|0
1728991060000|2024-10-15 11:17:40|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|2
1728991070000|2024-10-15 11:17:50|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|0
1728991080000|2024-10-15 11:18:00|43667.9|43647.9|43666.9|43646.9|43668|43648|43663|43643|8
1728991100000|2024-10-15 11:18:20|43668.2|43648.2|43679.4|43659.4|43679.4|43659.4|43668.2|43648.2|4
1728991110000|2024-10-15 11:18:30|43678|43658|43679.4|43659.4|43679.4|43659.4|43674.4|43654.4|0
1728991120000|2024-10-15 11:18:40|43674.4|43654.4|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|0
1728991130000|2024-10-15 11:18:50|43675.5|43655.5|43674.4|43654.4|43675.5|43655.5|43674.4|43654.4|0
1728991140000|2024-10-15 11:19:00|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|1
1728991150000|2024-10-15 11:19:10|43681.9|43661.9|43679.4|43659.4|43681.9|43661.9|43679.4|43659.4|2
1728991160000|2024-10-15 11:19:20|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|0
1728991180000|2024-10-15 11:19:40|43681.9|43661.9|43680.5|43660.5|43681.9|43661.9|43680.5|43660.5|5
1728991190000|2024-10-15 11:19:50|43681.9|43661.9|43685.5|43665.5|43685.5|43665.5|43681.9|43661.9|0
1728991200000|2024-10-15 11:20:00|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|3
1728991220000|2024-10-15 11:20:20|43685.5|43665.5|43684.4|43664.4|43685.5|43665.5|43684.4|43664.4|3
1728991230000|2024-10-15 11:20:30|43683.2|43663.2|43680.6|43660.6|43683.2|43663.2|43680.6|43660.6|4
1728991240000|2024-10-15 11:20:40|43679.4|43659.4|43678.2|43658.2|43679.4|43659.4|43678.2|43658.2|2
1728991250000|2024-10-15 11:20:50|43676.9|43656.9|43666.9|43646.9|43676.9|43656.9|43666.9|43646.9|1
1728991260000|2024-10-15 11:21:00|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43668.2|43648.2|5
1728991270000|2024-10-15 11:21:10|||||||||1
1728991290000|2024-10-15 11:21:30|43670.6|43650.6|43670.6|43650.6|43673.1|43653.1|43670.6|43650.6|5
1728991300000|2024-10-15 11:21:40|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|0
1728991310000|2024-10-15 11:21:50|43665.6|43645.6|43664.4|43644.4|43665.6|43645.6|43664.4|43644.4|0
1728991320000|2024-10-15 11:22:00|43663.2|43643.2|43663.2|43643.2|43664.4|43644.4|43663.2|43643.2|6
1728991330000|2024-10-15 11:22:10|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|0
1728991350000|2024-10-15 11:22:30|43662.1|43642.1|43659.4|43639.4|43662.1|43642.1|43659.4|43639.4|8
1728991360000|2024-10-15 11:22:40|43660.6|43640.6|43659.4|43639.4|43660.6|43640.6|43659.4|43639.4|2
1728991370000|2024-10-15 11:22:50|43656.9|43636.9|43655.6|43635.6|43656.9|43636.9|43655.6|43635.6|5
1728991380000|2024-10-15 11:23:00|43654.4|43634.4|43655.6|43635.6|43655.6|43635.6|43654.4|43634.4|3
1728991400000|2024-10-15 11:23:20|43654.4|43634.4|43654.4|43634.4|43655.6|43635.6|43654.4|43634.4|4
1728991410000|2024-10-15 11:23:30|||||||||1
1728991420000|2024-10-15 11:23:40|43655.6|43635.6|43654.4|43634.4|43655.6|43635.6|43654.4|43634.4|1
1728991430000|2024-10-15 11:23:50|43655.6|43635.6|43654.4|43634.4|43655.6|43635.6|43654.4|43634.4|1
1728991450000|2024-10-15 11:24:10|43655.6|43635.6|43660.6|43640.6|43660.6|43640.6|43655.6|43635.6|4
1728991460000|2024-10-15 11:24:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1728991470000|2024-10-15 11:24:30|43663.1|43643.1|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|2
1728991480000|2024-10-15 11:24:40|43664.2|43644.2|43666.7|43646.7|43666.7|43646.7|43664.2|43644.2|1
1728991490000|2024-10-15 11:24:50|43668.1|43648.1|43670.6|43650.6|43671.9|43651.9|43668.1|43648.1|2
1728991500000|2024-10-15 11:25:00|43673.1|43653.1|43683.1|43663.1|43683.1|43663.1|43670.6|43650.6|3
1728991510000|2024-10-15 11:25:10|43681.9|43661.9|43673.1|43653.1|43681.9|43661.9|43673.1|43653.1|2
1728991520000|2024-10-15 11:25:20|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|6
1728991530000|2024-10-15 11:25:30|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|2
1728991540000|2024-10-15 11:25:40|||||||||2
1728991560000|2024-10-15 11:26:00|43664.4|43644.4|43665.6|43645.6|43665.6|43645.6|43664.4|43644.4|6
1728991570000|2024-10-15 11:26:10|43669.4|43649.4|43671.7|43651.7|43671.7|43651.7|43669.4|43649.4|4
1728991580000|2024-10-15 11:26:20|43673.1|43653.1|43674.4|43654.4|43674.4|43654.4|43671.7|43651.7|1
1728991600000|2024-10-15 11:26:40|43675.6|43655.6|43687.9|43667.9|43687.9|43667.9|43675.6|43655.6|15
1728991610000|2024-10-15 11:26:50|43689|43669|43690.6|43670.6|43691.7|43671.7|43689|43669|26
1728991620000|2024-10-15 11:27:00|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43688.3|43668.3|7
1728991630000|2024-10-15 11:27:10|43688.1|43668.1|43690.6|43670.6|43690.6|43670.6|43688.1|43668.1|0
1728991640000|2024-10-15 11:27:20|||||||||1
1728991650000|2024-10-15 11:27:30|||||||||1
1728991660000|2024-10-15 11:27:40|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|5
1728991670000|2024-10-15 11:27:50|43690.6|43670.6|43679.4|43659.4|43690.6|43670.6|43679.4|43659.4|2
1728991680000|2024-10-15 11:28:00|43678.3|43658.3|43674.4|43654.4|43678.3|43658.3|43671.9|43651.9|6
1728991690000|2024-10-15 11:28:10|43675.6|43655.6|43669.4|43649.4|43675.6|43655.6|43669.4|43649.4|1
1728991700000|2024-10-15 11:28:20|43670.6|43650.6|43671.9|43651.9|43671.9|43651.9|43670.6|43650.6|3
1728991710000|2024-10-15 11:28:30|43670.8|43650.8|43670.6|43650.6|43670.8|43650.8|43669.4|43649.4|0
1728991720000|2024-10-15 11:28:40|43671.7|43651.7|43674.4|43654.4|43674.4|43654.4|43670.6|43650.6|0
1728991730000|2024-10-15 11:28:50|43675.6|43655.6|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|1
1728991740000|2024-10-15 11:29:00|43675.6|43655.6|43681.9|43661.9|43681.9|43661.9|43675.6|43655.6|3
1728991750000|2024-10-15 11:29:10|43680.6|43660.6|43680.6|43660.6|43683.1|43663.1|43680.6|43660.6|0
1728991760000|2024-10-15 11:29:20|43683.1|43663.1|43684.4|43664.4|43684.4|43664.4|43683.1|43663.1|0
1728991770000|2024-10-15 11:29:30|43683.1|43663.1|43683.1|43663.1|43684.4|43664.4|43680.6|43660.6|0
1728991780000|2024-10-15 11:29:40|43680.6|43660.6|43684.4|43664.4|43684.4|43664.4|43680.6|43660.6|4
1728991790000|2024-10-15 11:29:50|43683.3|43663.3|43680.6|43660.6|43683.3|43663.3|43680.6|43660.6|6
1728991800000|2024-10-15 11:30:00|43679.2|43659.2|43685.6|43665.6|43685.6|43665.6|43679.2|43659.2|6
1728991810000|2024-10-15 11:30:10|43688.1|43668.1|43693.1|43673.1|43693.1|43673.1|43688.1|43668.1|5
1728991820000|2024-10-15 11:30:20|43696.7|43676.7|43689.4|43669.4|43698.1|43678.1|43689.4|43669.4|5
1728991830000|2024-10-15 11:30:30|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43684.4|43664.4|3
1728991840000|2024-10-15 11:30:40|43685.6|43665.6|43673.1|43653.1|43685.6|43665.6|43673.1|43653.1|9
1728991850000|2024-10-15 11:30:50|43671.9|43651.9|43670.6|43650.6|43671.9|43651.9|43669.4|43649.4|2
1728991860000|2024-10-15 11:31:00|43669.2|43649.2|43666.7|43646.7|43669.2|43649.2|43665.6|43645.6|21
1728991870000|2024-10-15 11:31:10|43665.6|43645.6|43665.6|43645.6|43666.7|43646.7|43665.6|43645.6|2
1728991880000|2024-10-15 11:31:20|43666.9|43646.9|43671.7|43651.7|43671.7|43651.7|43664.4|43644.4|6
1728991890000|2024-10-15 11:31:30|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|2
1728991900000|2024-10-15 11:31:40|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|5
1728991910000|2024-10-15 11:31:50|43668.1|43648.1|43659.4|43639.4|43668.1|43648.1|43658.3|43638.3|5
1728991920000|2024-10-15 11:32:00|43660.6|43640.6|43663.1|43643.1|43663.1|43643.1|43659.4|43639.4|16
1728991930000|2024-10-15 11:32:10|43661.7|43641.7|43652.1|43632.1|43663.1|43643.1|43652.1|43632.1|28
1728991940000|2024-10-15 11:32:20|43653.3|43633.3|43652.1|43632.1|43653.3|43633.3|43652.1|43632.1|6
1728991950000|2024-10-15 11:32:30|43653.5|43633.5|43660.8|43640.8|43660.8|43640.8|43653.5|43633.5|4
1728991960000|2024-10-15 11:32:40|43661.9|43641.9|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|1
1728991970000|2024-10-15 11:32:50|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|1
1728991980000|2024-10-15 11:33:00|43670.8|43650.8|43678.3|43658.3|43678.3|43658.3|43670.8|43650.8|7
1728991990000|2024-10-15 11:33:10|43679.4|43659.4|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|6
1728992000000|2024-10-15 11:33:20|43681|43661|43683.3|43663.3|43683.3|43663.3|43681|43661|2
1728992010000|2024-10-15 11:33:30|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|2
1728992030000|2024-10-15 11:33:50|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43685.8|43665.8|2
1728992040000|2024-10-15 11:34:00|43687.1|43667.1|43685.8|43665.8|43687.1|43667.1|43685.8|43665.8|7
1728992050000|2024-10-15 11:34:10|43687.1|43667.1|43690.8|43670.8|43690.8|43670.8|43687.1|43667.1|5
1728992060000|2024-10-15 11:34:20|43691.9|43671.9|43690.8|43670.8|43693.5|43673.5|43690.8|43670.8|0
1728992070000|2024-10-15 11:34:30|43692.1|43672.1|43693.3|43673.3|43693.3|43673.3|43690.8|43670.8|1
1728992080000|2024-10-15 11:34:40|43692.1|43672.1|43694.4|43674.4|43695.8|43675.8|43690.8|43670.8|1
1728992090000|2024-10-15 11:34:50|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1728992100000|2024-10-15 11:35:00|43693.3|43673.3|43690.8|43670.8|43693.3|43673.3|43690.8|43670.8|7
1728992110000|2024-10-15 11:35:10|43691.9|43671.9|43693.3|43673.3|43695.8|43675.8|43689.4|43669.4|1
1728992120000|2024-10-15 11:35:20|43695.8|43675.8|43700.8|43680.8|43700.8|43680.8|43695.8|43675.8|5
1728992130000|2024-10-15 11:35:30|43703.3|43683.3|43700.8|43680.8|43703.3|43683.3|43700.8|43680.8|4
1728992140000|2024-10-15 11:35:40|43703.3|43683.3|43710.8|43690.8|43710.8|43690.8|43703.3|43683.3|6
1728992150000|2024-10-15 11:35:50|43711.9|43691.9|43713.3|43693.3|43713.3|43693.3|43710.8|43690.8|2
1728992160000|2024-10-15 11:36:00|43708.3|43688.3|43710.8|43690.8|43711.9|43691.9|43708.3|43688.3|6
1728992170000|2024-10-15 11:36:10|43708.3|43688.3|43710.8|43690.8|43710.8|43690.8|43708.3|43688.3|1
1728992180000|2024-10-15 11:36:20|43712.1|43692.1|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|3
1728992190000|2024-10-15 11:36:30|43709.6|43689.6|43708.3|43688.3|43709.6|43689.6|43708.3|43688.3|0
1728992200000|2024-10-15 11:36:40|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43705.8|43685.8|6
1728992210000|2024-10-15 11:36:50|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|0
1728992220000|2024-10-15 11:37:00|43702|43682|43703.3|43683.3|43703.3|43683.3|43702|43682|11
1728992230000|2024-10-15 11:37:10|43702.1|43682.1|43697.1|43677.1|43702.1|43682.1|43697.1|43677.1|0
1728992240000|2024-10-15 11:37:20|43700.8|43680.8|43707.1|43687.1|43707.1|43687.1|43700.8|43680.8|22
1728992250000|2024-10-15 11:37:30|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|0
1728992260000|2024-10-15 11:37:40|||||||||1
1728992270000|2024-10-15 11:37:50|43703.3|43683.3|43698.3|43678.3|43703.3|43683.3|43698.3|43678.3|6
1728992290000|2024-10-15 11:38:10|43697.1|43677.1|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|5
1728992310000|2024-10-15 11:38:30|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|4
1728992320000|2024-10-15 11:38:40|43699.5|43679.5|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|2
1728992330000|2024-10-15 11:38:50|43705.8|43685.8|43710.8|43690.8|43710.8|43690.8|43705.8|43685.8|4
1728992340000|2024-10-15 11:39:00|43709.6|43689.6|43708.3|43688.3|43709.6|43689.6|43708.3|43688.3|4
1728992350000|2024-10-15 11:39:10|43705.8|43685.8|43702.1|43682.1|43705.8|43685.8|43702.1|43682.1|6
1728992360000|2024-10-15 11:39:20|43701|43681|43698.3|43678.3|43701|43681|43697.1|43677.1|5
1728992380000|2024-10-15 11:39:40|43700.8|43680.8|43703.1|43683.1|43703.1|43683.1|43700.8|43680.8|40
1728992390000|2024-10-15 11:39:50|43700.6|43680.6|43702|43682|43703.1|43683.1|43700.6|43680.6|4
1728992400000|2024-10-15 11:40:00|43700.6|43680.6|43703.1|43683.1|43704.5|43684.5|43700.6|43680.6|6
1728992410000|2024-10-15 11:40:10|43700.6|43680.6|43704.5|43684.5|43704.5|43684.5|43700.6|43680.6|1
1728992430000|2024-10-15 11:40:30|43705.8|43685.8|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|8
1728992440000|2024-10-15 11:40:40|43707|43687|43708.3|43688.3|43708.3|43688.3|43704.5|43684.5|10
1728992450000|2024-10-15 11:40:50|43707.2|43687.2|43703.3|43683.3|43707.2|43687.2|43703.3|43683.3|3
1728992460000|2024-10-15 11:41:00|43704.5|43684.5|43708.3|43688.3|43708.3|43688.3|43704.5|43684.5|1
1728992470000|2024-10-15 11:41:10|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|43709.5|43689.5|0
1728992480000|2024-10-15 11:41:20|43708.3|43688.3|43704.7|43684.7|43708.3|43688.3|43704.7|43684.7|3
1728992490000|2024-10-15 11:41:30|43707.2|43687.2|43702.2|43682.2|43707.2|43687.2|43702.2|43682.2|1
1728992500000|2024-10-15 11:41:40|43703.3|43683.3|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|0
1728992510000|2024-10-15 11:41:50|43703.3|43683.3|43707.2|43687.2|43707.2|43687.2|43703.3|43683.3|1
1728992520000|2024-10-15 11:42:00|43705.8|43685.8|43702.2|43682.2|43707.2|43687.2|43702.2|43682.2|3
1728992540000|2024-10-15 11:42:20|43700.8|43680.8|43699.7|43679.7|43702.2|43682.2|43699.7|43679.7|4
1728992550000|2024-10-15 11:42:30|43697.2|43677.2|43704.5|43684.5|43704.5|43684.5|43697.2|43677.2|9
1728992560000|2024-10-15 11:42:40|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|4
1728992570000|2024-10-15 11:42:50|43706|43686|43705.8|43685.8|43706|43686|43703.3|43683.3|1
1728992580000|2024-10-15 11:43:00|43703.3|43683.3|43707.2|43687.2|43707.2|43687.2|43703.3|43683.3|3
1728992590000|2024-10-15 11:43:10|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|1
1728992600000|2024-10-15 11:43:20|43707.2|43687.2|43705.8|43685.8|43707.2|43687.2|43705.8|43685.8|0
1728992610000|2024-10-15 11:43:30|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43705.8|43685.8|0
1728992620000|2024-10-15 11:43:40|43708.3|43688.3|43703.3|43683.3|43708.3|43688.3|43703.3|43683.3|3
1728992630000|2024-10-15 11:43:50|43707.2|43687.2|43753.3|43733.3|43753.3|43733.3|43707.2|43687.2|122
1728992640000|2024-10-15 11:44:00|43754.7|43734.7|43765.8|43745.8|43767.2|43747.2|43753.3|43733.3|27
1728992650000|2024-10-15 11:44:10|43763.3|43743.3|43774.5|43754.5|43774.5|43754.5|43755.8|43735.8|28
1728992660000|2024-10-15 11:44:20|43772|43752|43785.6|43765.6|43785.6|43765.6|43772|43752|22
1728992670000|2024-10-15 11:44:30|43786.8|43766.8|43784.5|43764.5|43795.6|43775.6|43784.5|43764.5|21
1728992680000|2024-10-15 11:44:40|43780.6|43760.6|43740.6|43720.6|43780.6|43760.6|43735.6|43715.6|43
1728992690000|2024-10-15 11:44:50|43743.1|43723.1|43745.6|43725.6|43745.6|43725.6|43740.6|43720.6|12
1728992700000|2024-10-15 11:45:00|43744.5|43724.5|43745.6|43725.6|43747|43727|43743.1|43723.1|7
1728992710000|2024-10-15 11:45:10|43748.1|43728.1|43743.1|43723.1|43748.1|43728.1|43743.1|43723.1|5
1728992720000|2024-10-15 11:45:20|43747|43727|43748.1|43728.1|43750.6|43730.6|43743.1|43723.1|36
1728992730000|2024-10-15 11:45:30|43750.6|43730.6|43759.3|43739.3|43759.3|43739.3|43750.6|43730.6|10
1728992740000|2024-10-15 11:45:40|43761.8|43741.8|43759.5|43739.5|43767|43747|43758.1|43738.1|62
1728992750000|2024-10-15 11:45:50|43760.6|43740.6|43765.6|43745.6|43765.6|43745.6|43760.6|43740.6|9
1728992760000|2024-10-15 11:46:00|43766.8|43746.8|43773.1|43753.1|43773.1|43753.1|43765.6|43745.6|15
1728992770000|2024-10-15 11:46:10|43772|43752|43775.6|43755.6|43775.6|43755.6|43770.6|43750.6|14
1728992780000|2024-10-15 11:46:20|43778.1|43758.1|43770.6|43750.6|43778.1|43758.1|43770.6|43750.6|19
1728992790000|2024-10-15 11:46:30|43768.1|43748.1|43768.1|43748.1|43771.8|43751.8|43764.5|43744.5|11
1728992800000|2024-10-15 11:46:40|43769.5|43749.5|43795.6|43775.6|43795.6|43775.6|43768.1|43748.1|24
1728992810000|2024-10-15 11:46:50|43797|43777|43818.1|43798.1|43818.1|43798.1|43797|43777|71
1728992820000|2024-10-15 11:47:00|43820.6|43800.6|43841.8|43821.8|43841.8|43821.8|43820.6|43800.6|69
1728992830000|2024-10-15 11:47:10|43842.9|43822.9|43859.1|43839.1|43859.1|43839.1|43842.9|43822.9|96
1728992840000|2024-10-15 11:47:20|43857.9|43837.9|43836.8|43816.8|43867.9|43847.9|43836.8|43816.8|89
1728992850000|2024-10-15 11:47:30|43837.9|43817.9|43871.8|43851.8|43876.8|43856.8|43834.3|43814.3|58
1728992860000|2024-10-15 11:47:40|43866.8|43846.8|43873|43853|43873|43853|43865.4|43845.4|36
1728992870000|2024-10-15 11:47:50|43871.8|43851.8|43858|43838|43871.8|43851.8|43855.6|43835.6|37
1728992880000|2024-10-15 11:48:00|43860.5|43840.5|43865.5|43845.5|43865.5|43845.5|43860.5|43840.5|19
1728992890000|2024-10-15 11:48:10|43866.6|43846.6|43870.5|43850.5|43871.8|43851.8|43866.6|43846.6|9
1728992900000|2024-10-15 11:48:20|43868|43848|43866.8|43846.8|43870.5|43850.5|43865.5|43845.5|18
1728992910000|2024-10-15 11:48:30|43868|43848|43860.5|43840.5|43870.5|43850.5|43860.5|43840.5|44
1728992920000|2024-10-15 11:48:40|43863|43843|43859.3|43839.3|43864.1|43844.1|43859.3|43839.3|21
1728992930000|2024-10-15 11:48:50|43856.8|43836.8|43840.8|43820.8|43856.8|43836.8|43840.8|43820.8|50
1728992940000|2024-10-15 11:49:00|43839.5|43819.5|43825.6|43805.6|43840.6|43820.6|43825.6|43805.6|22
1728992950000|2024-10-15 11:49:10|43819.5|43799.5|43800.6|43780.6|43819.5|43799.5|43799.5|43779.5|19
1728992960000|2024-10-15 11:49:20|43806.8|43786.8|43820.6|43800.6|43820.6|43800.6|43806.8|43786.8|32
1728992970000|2024-10-15 11:49:30|43824.5|43804.5|43811.8|43791.8|43829.3|43809.3|43811.8|43791.8|43
1728992980000|2024-10-15 11:49:40|43810.6|43790.6|43816.8|43796.8|43816.8|43796.8|43810.5|43790.5|10
1728992990000|2024-10-15 11:49:50|43818.1|43798.1|43825.5|43805.5|43825.5|43805.5|43818.1|43798.1|4
1728993000000|2024-10-15 11:50:00|43823.1|43803.1|43830.6|43810.6|43830.6|43810.6|43821.8|43801.8|13
1728993010000|2024-10-15 11:50:10|43831.8|43811.8|43834.1|43814.1|43834.1|43814.1|43830.5|43810.5|13
1728993020000|2024-10-15 11:50:20|43835.5|43815.5|43830.5|43810.5|43835.5|43815.5|43830.5|43810.5|0
1728993030000|2024-10-15 11:50:30|43829.1|43809.1|43828|43808|43829.1|43809.1|43824.1|43804.1|16
1728993040000|2024-10-15 11:50:40|43831.8|43811.8|43855.5|43835.5|43855.5|43835.5|43831.8|43811.8|33
1728993050000|2024-10-15 11:50:50|43858|43838|43860.5|43840.5|43860.5|43840.5|43858|43838|9
1728993060000|2024-10-15 11:51:00|43858|43838|43853|43833|43858|43838|43851.6|43831.6|15
1728993070000|2024-10-15 11:51:10|43850.5|43830.5|43853|43833|43854.1|43834.1|43848|43828|9
1728993080000|2024-10-15 11:51:20|43850.5|43830.5|43855.5|43835.5|43855.5|43835.5|43850.5|43830.5|1
1728993090000|2024-10-15 11:51:30|43853|43833|43850.5|43830.5|43853|43833|43849.1|43829.1|18
1728993100000|2024-10-15 11:51:40|||||||||2
1728993110000|2024-10-15 11:51:50|43853|43833|43850.5|43830.5|43853|43833|43850.5|43830.5|1
1728993120000|2024-10-15 11:52:00|43853|43833|43860.5|43840.5|43860.5|43840.5|43853|43833|15
1728993130000|2024-10-15 11:52:10|43863|43843|43859.1|43839.1|43863|43843|43859.1|43839.1|14
1728993140000|2024-10-15 11:52:20|43861.6|43841.6|43865.5|43845.5|43866.6|43846.6|43859.1|43839.1|30
1728993150000|2024-10-15 11:52:30|43866.6|43846.6|43871.8|43851.8|43871.8|43851.8|43866.6|43846.6|29
1728993160000|2024-10-15 11:52:40|43871.6|43851.6|43875.5|43855.5|43875.5|43855.5|43870.5|43850.5|32
1728993170000|2024-10-15 11:52:50|43876.6|43856.6|43900.3|43880.3|43905.3|43885.3|43876.6|43856.6|36
1728993180000|2024-10-15 11:53:00|43902.8|43882.8|43914.1|43894.1|43915.3|43895.3|43902.8|43882.8|42
1728993190000|2024-10-15 11:53:10|43919.1|43899.1|43933.9|43913.9|43935.1|43915.1|43917.8|43897.8|36
1728993200000|2024-10-15 11:53:20|43931.4|43911.4|43935.3|43915.3|43941.6|43921.6|43931.4|43911.4|25
1728993210000|2024-10-15 11:53:30|43937.8|43917.8|43935.3|43915.3|43940.3|43920.3|43935.3|43915.3|25
1728993220000|2024-10-15 11:53:40|43932.8|43912.8|43931.6|43911.6|43932.8|43912.8|43929.1|43909.1|11
1728993230000|2024-10-15 11:53:50|43929.1|43909.1|43930.3|43910.3|43930.3|43910.3|43927.6|43907.6|29
1728993240000|2024-10-15 11:54:00|43932.8|43912.8|43948.7|43928.7|43948.7|43928.7|43931.6|43911.6|6
1728993250000|2024-10-15 11:54:10|43948.9|43928.9|43942.8|43922.8|43948.9|43928.9|43942.8|43922.8|27
1728993260000|2024-10-15 11:54:20|43941.6|43921.6|43931.4|43911.4|43941.6|43921.6|43923.9|43903.9|40
1728993270000|2024-10-15 11:54:30|43935.1|43915.1|43937.8|43917.8|43940.3|43920.3|43935.1|43915.1|9
1728993280000|2024-10-15 11:54:40|43935.3|43915.3|43920.3|43900.3|43935.3|43915.3|43920.3|43900.3|16
1728993290000|2024-10-15 11:54:50|43919.1|43899.1|43911.4|43891.4|43919.1|43899.1|43910.3|43890.3|12
1728993300000|2024-10-15 11:55:00|43912.8|43892.8|43896.4|43876.4|43912.8|43892.8|43895.3|43875.3|28
1728993310000|2024-10-15 11:55:10|43897.8|43877.8|43907.8|43887.8|43907.8|43887.8|43897.8|43877.8|7
1728993320000|2024-10-15 11:55:20|43910.1|43890.1|43906.4|43886.4|43911.4|43891.4|43906.4|43886.4|8
1728993330000|2024-10-15 11:55:30|43907.8|43887.8|43912.8|43892.8|43912.8|43892.8|43907.8|43887.8|4
1728993340000|2024-10-15 11:55:40|43911.4|43891.4|43904.1|43884.1|43911.4|43891.4|43904.1|43884.1|17
1728993350000|2024-10-15 11:55:50|43902.8|43882.8|43883.9|43863.9|43902.8|43882.8|43883.9|43863.9|11
1728993360000|2024-10-15 11:56:00|43885.3|43865.3|43886.4|43866.4|43890.1|43870.1|43885.3|43865.3|5
1728993370000|2024-10-15 11:56:10|43890.3|43870.3|43881.4|43861.4|43890.3|43870.3|43881.4|43861.4|11
1728993380000|2024-10-15 11:56:20|43880.3|43860.3|43876.4|43856.4|43880.3|43860.3|43876.4|43856.4|10
1728993390000|2024-10-15 11:56:30|43880.3|43860.3|43882.8|43862.8|43882.8|43862.8|43875.1|43855.1|13
1728993400000|2024-10-15 11:56:40|43881.4|43861.4|43880.1|43860.1|43881.4|43861.4|43880.1|43860.1|8
1728993410000|2024-10-15 11:56:50|43881.4|43861.4|43880.1|43860.1|43881.4|43861.4|43880.1|43860.1|2
1728993420000|2024-10-15 11:57:00|43877.6|43857.6|43888.8|43868.8|43892.4|43872.4|43876.4|43856.4|13
1728993430000|2024-10-15 11:57:10|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43885.1|43865.1|15
1728993440000|2024-10-15 11:57:20|43892.6|43872.6|43903.8|43883.8|43903.8|43883.8|43892.6|43872.6|9
1728993450000|2024-10-15 11:57:30|43900.1|43880.1|43898.8|43878.8|43902.6|43882.6|43898.8|43878.8|3
1728993460000|2024-10-15 11:57:40|43903.8|43883.8|43915.1|43895.1|43915.1|43895.1|43900.1|43880.1|31
1728993470000|2024-10-15 11:57:50|43918.8|43898.8|43912.6|43892.6|43920.1|43900.1|43911.4|43891.4|18
1728993480000|2024-10-15 11:58:00|43913.8|43893.8|43898.8|43878.8|43913.8|43893.8|43887.6|43867.6|62
1728993490000|2024-10-15 11:58:10|43900.1|43880.1|43901.3|43881.3|43903.8|43883.8|43900.1|43880.1|10
1728993500000|2024-10-15 11:58:20|43900.1|43880.1|43900.1|43880.1|43901.3|43881.3|43897.6|43877.6|8
1728993510000|2024-10-15 11:58:30|43902.4|43882.4|43915.1|43895.1|43915.1|43895.1|43902.4|43882.4|9
1728993520000|2024-10-15 11:58:40|43917.4|43897.4|43918.8|43898.8|43922.4|43902.4|43917.4|43897.4|12
1728993530000|2024-10-15 11:58:50|43916.3|43896.3|43914|43894|43916.3|43896.3|43912.6|43892.6|15
1728993540000|2024-10-15 11:59:00|43916.3|43896.3|43918.8|43898.8|43919.9|43899.9|43916.3|43896.3|17
1728993550000|2024-10-15 11:59:10|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43912.6|43892.6|9
1728993560000|2024-10-15 11:59:20|43915.1|43895.1|43915.1|43895.1|43915.1|43895.1|43915.1|43895.1|3
1728993570000|2024-10-15 11:59:30|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|6
1728993580000|2024-10-15 11:59:40|43912.4|43892.4|43901.3|43881.3|43913.8|43893.8|43900.1|43880.1|25
1728993590000|2024-10-15 11:59:50|43902.4|43882.4|43906.3|43886.3|43906.3|43886.3|43898.8|43878.8|7
1728993600000|2024-10-15 12:00:00|43905.1|43885.1|43900.1|43880.1|43905.1|43885.1|43889.9|43869.9|36
1728993610000|2024-10-15 12:00:10|43899|43879|43906.3|43886.3|43906.3|43886.3|43896.3|43876.3|19
1728993620000|2024-10-15 12:00:20|43905.1|43885.1|43905.1|43885.1|43907.6|43887.6|43905.1|43885.1|1
1728993630000|2024-10-15 12:00:30|43906.3|43886.3|43906.3|43886.3|43909|43889|43906.3|43886.3|11
1728993640000|2024-10-15 12:00:40|43904.9|43884.9|43912.6|43892.6|43912.6|43892.6|43903.8|43883.8|10
1728993650000|2024-10-15 12:00:50|43913.8|43893.8|43913.8|43893.8|43917.6|43897.6|43912.6|43892.6|7
1728993660000|2024-10-15 12:01:00|43912.6|43892.6|43907.6|43887.6|43912.6|43892.6|43905.1|43885.1|10
1728993670000|2024-10-15 12:01:10|43905.1|43885.1|43913.8|43893.8|43913.8|43893.8|43905.1|43885.1|8
1728993680000|2024-10-15 12:01:20|43912.6|43892.6|43913.8|43893.8|43915.1|43895.1|43912.6|43892.6|13
1728993690000|2024-10-15 12:01:30|43912.6|43892.6|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|9
1728993700000|2024-10-15 12:01:40|43909.9|43889.9|43913.8|43893.8|43914.9|43894.9|43909.9|43889.9|14
1728993710000|2024-10-15 12:01:50|43912.6|43892.6|43917.6|43897.6|43917.6|43897.6|43912.6|43892.6|6
1728993720000|2024-10-15 12:02:00|43913.8|43893.8|43927.6|43907.6|43928.8|43908.8|43912.6|43892.6|18
1728993730000|2024-10-15 12:02:10|43928.8|43908.8|43927.6|43907.6|43932.4|43912.4|43926.5|43906.5|33
1728993740000|2024-10-15 12:02:20|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|6
1728993750000|2024-10-15 12:02:30|43927.6|43907.6|43939|43919|43939|43919|43926.3|43906.3|24
1728993760000|2024-10-15 12:02:40|43941.5|43921.5|43952.6|43932.6|43953.8|43933.8|43941.5|43921.5|19
1728993770000|2024-10-15 12:02:50|43951.5|43931.5|43939|43919|43952.6|43932.6|43939|43919|12
1728993780000|2024-10-15 12:03:00|43937.6|43917.6|43936.3|43916.3|43937.8|43917.8|43932.6|43912.6|7
1728993790000|2024-10-15 12:03:10|43937.4|43917.4|43945.1|43925.1|43945.1|43925.1|43933.8|43913.8|24
1728993800000|2024-10-15 12:03:20|43947.6|43927.6|43948.8|43928.8|43953.8|43933.8|43947.6|43927.6|12
1728993810000|2024-10-15 12:03:30|43947.6|43927.6|43937.6|43917.6|43947.6|43927.6|43937.6|43917.6|5
1728993820000|2024-10-15 12:03:40|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43935.1|43915.1|2
1728993830000|2024-10-15 12:03:50|43935.1|43915.1|43928.8|43908.8|43936.3|43916.3|43928.8|43908.8|18
1728993840000|2024-10-15 12:04:00|43927.6|43907.6|43932.6|43912.6|43932.6|43912.6|43927.6|43907.6|9
1728993850000|2024-10-15 12:04:10|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|11
1728993860000|2024-10-15 12:04:20|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|0
1728993870000|2024-10-15 12:04:30|43938.8|43918.8|43938.8|43918.8|43942.6|43922.6|43938.8|43918.8|11
1728993880000|2024-10-15 12:04:40|43942.6|43922.6|43951.3|43931.3|43952.6|43932.6|43938.8|43918.8|22
1728993890000|2024-10-15 12:04:50|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|43955.1|43935.1|2
1728993900000|2024-10-15 12:05:00|43957.6|43937.6|43969.9|43949.9|43969.9|43949.9|43957.6|43937.6|8
1728993910000|2024-10-15 12:05:10|43968.8|43948.8|43972.6|43952.6|43972.6|43952.6|43967.6|43947.6|26
1728993920000|2024-10-15 12:05:20|43974|43954|43972.6|43952.6|43975.1|43955.1|43972.6|43952.6|5
1728993930000|2024-10-15 12:05:30|43971.5|43951.5|43962.6|43942.6|43971.5|43951.5|43962.6|43942.6|11
1728993940000|2024-10-15 12:05:40|43957.6|43937.6|43955.1|43935.1|43957.6|43937.6|43951.5|43931.5|19
1728993950000|2024-10-15 12:05:50|43952.6|43932.6|43955.1|43935.1|43955.1|43935.1|43952.6|43932.6|1
1728993960000|2024-10-15 12:06:00|43953.8|43933.8|43958.8|43938.8|43960.1|43940.1|43953.8|43933.8|14
1728993970000|2024-10-15 12:06:10|43957.4|43937.4|43952.6|43932.6|43957.4|43937.4|43950.1|43930.1|6
1728993980000|2024-10-15 12:06:20|43953.8|43933.8|43957.6|43937.6|43958.8|43938.8|43953.8|43933.8|12
1728993990000|2024-10-15 12:06:30|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43957.4|43937.4|8
1728994000000|2024-10-15 12:06:40|43961.3|43941.3|43968.8|43948.8|43968.8|43948.8|43961.3|43941.3|13
1728994010000|2024-10-15 12:06:50|43972.6|43952.6|43972.6|43952.6|43973.8|43953.8|43972.6|43952.6|3
1728994020000|2024-10-15 12:07:00|43970.1|43950.1|43975.1|43955.1|43978.8|43958.8|43968.8|43948.8|30
1728994030000|2024-10-15 12:07:10|43976.3|43956.3|43972.6|43952.6|43976.3|43956.3|43972.6|43952.6|4
1728994040000|2024-10-15 12:07:20|43971.5|43951.5|43968.8|43948.8|43971.5|43951.5|43968.8|43948.8|9
1728994050000|2024-10-15 12:07:30|43969.9|43949.9|43968.8|43948.8|43969.9|43949.9|43968.8|43948.8|0
1728994060000|2024-10-15 12:07:40|43969.9|43949.9|43968.8|43948.8|43969.9|43949.9|43968.8|43948.8|2
1728994070000|2024-10-15 12:07:50|43969.9|43949.9|43973.8|43953.8|43973.8|43953.8|43968.8|43948.8|6
1728994080000|2024-10-15 12:08:00|43972.6|43952.6|43968.8|43948.8|43972.6|43952.6|43967.6|43947.6|12
1728994090000|2024-10-15 12:08:10|43972.6|43952.6|43973.8|43953.8|43973.8|43953.8|43972.6|43952.6|3
1728994100000|2024-10-15 12:08:20|43974.9|43954.9|43973.8|43953.8|43974.9|43954.9|43973.8|43953.8|4
1728994110000|2024-10-15 12:08:30|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|5
1728994120000|2024-10-15 12:08:40|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43964.9|43944.9|17
1728994130000|2024-10-15 12:08:50|43967.4|43947.4|43963.8|43943.8|43968.8|43948.8|43963.8|43943.8|5
1728994140000|2024-10-15 12:09:00|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|6
1728994150000|2024-10-15 12:09:10|43963.8|43943.8|43967.6|43947.6|43970.1|43950.1|43963.8|43943.8|10
1728994160000|2024-10-15 12:09:20|43969.9|43949.9|43962.4|43942.4|43971.3|43951.3|43962.4|43942.4|25
1728994170000|2024-10-15 12:09:30|43964.9|43944.9|43951.1|43931.1|43964.9|43944.9|43951.1|43931.1|10
1728994180000|2024-10-15 12:09:40|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|0
1728994190000|2024-10-15 12:09:50|43954.9|43934.9|43949.9|43929.9|43954.9|43934.9|43949.9|43929.9|15
1728994200000|2024-10-15 12:10:00|43951.1|43931.1|43991.1|43971.1|43991.1|43971.1|43951.1|43931.1|66
1728994210000|2024-10-15 12:10:10|43992.3|43972.3|43993.4|43973.4|43993.4|43973.4|43986.3|43966.3|24
1728994220000|2024-10-15 12:10:20|44002.4|43982.4|44020|44000|44027.3|44007.3|44001.1|43981.1|33
1728994230000|2024-10-15 12:10:30|44018.8|43998.8|44007.5|43987.5|44018.8|43998.8|44006.1|43986.1|18
1728994240000|2024-10-15 12:10:40|44006.1|43986.1|43985|43965|44007.5|43987.5|43985|43965|33
1728994250000|2024-10-15 12:10:50|43987.5|43967.5|43995|43975|43997.5|43977.5|43987.5|43967.5|14
1728994260000|2024-10-15 12:11:00|43997.5|43977.5|43985|43965|44002.5|43982.5|43985|43965|23
1728994270000|2024-10-15 12:11:10|43983.8|43963.8|43975|43955|43983.8|43963.8|43975|43955|11
1728994280000|2024-10-15 12:11:20|43976.3|43956.3|43983.8|43963.8|43983.8|43963.8|43975|43955|8
1728994290000|2024-10-15 12:11:30|43985.1|43965.1|43985|43965|43988.8|43968.8|43985|43965|4
1728994300000|2024-10-15 12:11:40|43976.3|43956.3|43968.8|43948.8|43976.3|43956.3|43968.8|43948.8|7
1728994310000|2024-10-15 12:11:50|43967.6|43947.6|43948.8|43928.8|43967.6|43947.6|43948.8|43928.8|15
1728994320000|2024-10-15 12:12:00|43951.3|43931.3|43928.8|43908.8|43951.3|43931.3|43926.3|43906.3|35
1728994330000|2024-10-15 12:12:10|43930|43910|43945|43925|43946.3|43926.3|43930|43910|17
1728994340000|2024-10-15 12:12:20|43946.3|43926.3|43950|43930|43952.5|43932.5|43942.5|43922.5|18
1728994350000|2024-10-15 12:12:30|||||||||3
1728994360000|2024-10-15 12:12:40|43947.5|43927.5|43945|43925|43947.5|43927.5|43945|43925|17
1728994370000|2024-10-15 12:12:50|43946.3|43926.3|43950|43930|43950|43930|43946.3|43926.3|5
1728994380000|2024-10-15 12:13:00|43951.3|43931.3|43955|43935|43957.7|43937.7|43951.3|43931.3|13
1728994390000|2024-10-15 12:13:10|43953.8|43933.8|43955|43935|43955|43935|43953.8|43933.8|9
1728994400000|2024-10-15 12:13:20|43956.3|43936.3|43953.8|43933.8|43956.3|43936.3|43950|43930|10
1728994410000|2024-10-15 12:13:30|43955|43935|43956.3|43936.3|43965|43945|43955|43935|9
1728994420000|2024-10-15 12:13:40|43957.5|43937.5|43955|43935|43957.5|43937.5|43955|43935|4
1728994430000|2024-10-15 12:13:50|43957.5|43937.5|43970|43950|43970|43950|43957.5|43937.5|9
1728994440000|2024-10-15 12:14:00|43967.7|43947.7|43966.1|43946.1|43967.7|43947.7|43965|43945|23
1728994450000|2024-10-15 12:14:10|43965|43945|43953.8|43933.8|43965|43945|43953.8|43933.8|39
1728994460000|2024-10-15 12:14:20|43952.5|43932.5|43942.5|43922.5|43952.5|43932.5|43942.5|43922.5|4
1728994470000|2024-10-15 12:14:30|43940|43920|43940|43920|43942.7|43922.7|43940|43920|3
1728994480000|2024-10-15 12:14:40|||||||||8
1728994490000|2024-10-15 12:14:50|43941.1|43921.1|43941.1|43921.1|43950|43930|43940|43920|21
1728994500000|2024-10-15 12:15:00|43940|43920|43925|43905|43940|43920|43925|43905|35
1728994510000|2024-10-15 12:15:10|43926.1|43906.1|43935|43915|43935|43915|43925|43905|17
1728994520000|2024-10-15 12:15:20|43936.1|43916.1|43940|43920|43940|43920|43936.1|43916.1|12
1728994530000|2024-10-15 12:15:30|43938.8|43918.8|43935|43915|43938.8|43918.8|43930|43910|9
1728994540000|2024-10-15 12:15:40|43933.6|43913.6|43935|43915|43935|43915|43933.6|43913.6|3
1728994550000|2024-10-15 12:15:50|43936.1|43916.1|43911.3|43891.3|43936.1|43916.1|43910|43890|9
1728994560000|2024-10-15 12:16:00|43913.8|43893.8|43912.7|43892.7|43913.8|43893.8|43912.7|43892.7|5
1728994570000|2024-10-15 12:16:10|43917.7|43897.7|43918.8|43898.8|43921.5|43901.5|43917.7|43897.7|6
1728994580000|2024-10-15 12:16:20|43920|43900|43917.7|43897.7|43920|43900|43917.7|43897.7|7
1728994590000|2024-10-15 12:16:30|43915|43895|43912.7|43892.7|43917.7|43897.7|43912.7|43892.7|8
1728994600000|2024-10-15 12:16:40|43913.8|43893.8|43938.8|43918.8|43938.8|43918.8|43912.7|43892.7|27
1728994610000|2024-10-15 12:16:50|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|43936.3|43916.3|5
1728994620000|2024-10-15 12:17:00|43935.2|43915.2|43942.7|43922.7|43942.7|43922.7|43935.2|43915.2|12
1728994630000|2024-10-15 12:17:10|43946.3|43926.3|43947.7|43927.7|43947.7|43927.7|43946.3|43926.3|7
1728994640000|2024-10-15 12:17:20|43943.8|43923.8|43947.7|43927.7|43947.7|43927.7|43943.8|43923.8|7
1728994650000|2024-10-15 12:17:30|43948.8|43928.8|43964|43944|43964|43944|43948.8|43928.8|6
1728994660000|2024-10-15 12:17:40|43967.7|43947.7|43972.7|43952.7|43975|43955|43967.7|43947.7|17
1728994670000|2024-10-15 12:17:50|43967.7|43947.7|43959|43939|43967.7|43947.7|43959|43939|20
1728994680000|2024-10-15 12:18:00|43957.7|43937.7|43950.2|43930.2|43960.2|43940.2|43950.2|43930.2|18
1728994690000|2024-10-15 12:18:10|43948.8|43928.8|43940.2|43920.2|43948.8|43928.8|43940.2|43920.2|22
1728994700000|2024-10-15 12:18:20|43937.7|43917.7|43932.7|43912.7|43937.7|43917.7|43932.7|43912.7|7
1728994710000|2024-10-15 12:18:30|43934|43914|43932.7|43912.7|43935.2|43915.2|43932.7|43912.7|10
1728994720000|2024-10-15 12:18:40|43936.3|43916.3|43920.2|43900.2|43936.3|43916.3|43919|43899|12
1728994730000|2024-10-15 12:18:50|43922.7|43902.7|43925.4|43905.4|43930.2|43910.2|43922.7|43902.7|43
1728994740000|2024-10-15 12:19:00|43926.5|43906.5|43927.9|43907.9|43927.9|43907.9|43926.5|43906.5|7
1728994750000|2024-10-15 12:19:10|43925.4|43905.4|43927.9|43907.9|43930.4|43910.4|43925.4|43905.4|3
1728994760000|2024-10-15 12:19:20|43926.7|43906.7|43930.4|43910.4|43930.4|43910.4|43925.4|43905.4|9
1728994770000|2024-10-15 12:19:30|43929|43909|43925.4|43905.4|43929|43909|43925.4|43905.4|3
1728994780000|2024-10-15 12:19:40|43921.5|43901.5|43910.2|43890.2|43921.5|43901.5|43910.2|43890.2|26
1728994790000|2024-10-15 12:19:50|43911.5|43891.5|43914.2|43894.2|43914.2|43894.2|43909|43889|37
1728994800000|2024-10-15 12:20:00|43915.4|43895.4|43910.4|43890.4|43919|43899|43910.4|43890.4|20
1728994810000|2024-10-15 12:20:10|43906.7|43886.7|43910.4|43890.4|43910.4|43890.4|43895.4|43875.4|20
1728994820000|2024-10-15 12:20:20|43912.7|43892.7|43905.4|43885.4|43915.4|43895.4|43902.9|43882.9|19
1728994830000|2024-10-15 12:20:30|43904.2|43884.2|43894.2|43874.2|43904.2|43884.2|43894.2|43874.2|40
1728994840000|2024-10-15 12:20:40|43895.6|43875.6|43898.1|43878.1|43899.2|43879.2|43895.6|43875.6|4
1728994850000|2024-10-15 12:20:50|||||||||3
1728994860000|2024-10-15 12:21:00|43896.9|43876.9|43893.1|43873.1|43896.9|43876.9|43893.1|43873.1|4
1728994870000|2024-10-15 12:21:10|43896.7|43876.7|43893.1|43873.1|43898.1|43878.1|43893.1|43873.1|12
1728994880000|2024-10-15 12:21:20|43894.4|43874.4|43893.1|43873.1|43894.4|43874.4|43893.1|43873.1|7
1728994890000|2024-10-15 12:21:30|43890.6|43870.6|43883.1|43863.1|43890.6|43870.6|43883.1|43863.1|3
1728994900000|2024-10-15 12:21:40|43888.1|43868.1|43878.1|43858.1|43888.1|43868.1|43878.1|43858.1|6
1728994910000|2024-10-15 12:21:50|43876.9|43856.9|43875.6|43855.6|43878.1|43858.1|43875.6|43855.6|10
1728994920000|2024-10-15 12:22:00|43876.7|43856.7|43876.9|43856.9|43878.1|43858.1|43875.6|43855.6|7
1728994930000|2024-10-15 12:22:10|43875.6|43855.6|43870.6|43850.6|43876.9|43856.9|43870.6|43850.6|2
1728994940000|2024-10-15 12:22:20|43869.4|43849.4|43864.4|43844.4|43869.4|43849.4|43864.4|43844.4|15
1728994950000|2024-10-15 12:22:30|43863.3|43843.3|43865.8|43845.8|43865.8|43845.8|43860.6|43840.6|18
1728994960000|2024-10-15 12:22:40|43866.9|43846.9|43870.6|43850.6|43870.6|43850.6|43866.9|43846.9|4
1728994970000|2024-10-15 12:22:50|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|5
1728994980000|2024-10-15 12:23:00|43868.1|43848.1|43866.9|43846.9|43868.1|43848.1|43864.4|43844.4|18
1728994990000|2024-10-15 12:23:10|43865.8|43845.8|43844.6|43824.6|43865.8|43845.8|43844.6|43824.6|146
1728995000000|2024-10-15 12:23:20|43846|43826|43846|43826|43847.3|43827.3|43844.6|43824.6|9
1728995010000|2024-10-15 12:23:30|43847.3|43827.3|43846|43826|43848.5|43828.5|43843.5|43823.5|13
1728995020000|2024-10-15 12:23:40|||||||||1
1728995030000|2024-10-15 12:23:50|43847.1|43827.1|43841|43821|43847.1|43827.1|43841|43821|21
1728995040000|2024-10-15 12:24:00|43843.5|43823.5|43844.6|43824.6|43844.6|43824.6|43838.5|43818.5|7
1728995050000|2024-10-15 12:24:10|43843.5|43823.5|43844.6|43824.6|43844.6|43824.6|43842.1|43822.1|9
1728995060000|2024-10-15 12:24:20|||||||||5
1728995070000|2024-10-15 12:24:30|43846|43826|43846|43826|43846|43826|43846|43826|0
1728995080000|2024-10-15 12:24:40|43844.6|43824.6|43846|43826|43846|43826|43844.6|43824.6|0
1728995090000|2024-10-15 12:24:50|43844.6|43824.6|43856|43836|43857.1|43837.1|43843.5|43823.5|13
1728995100000|2024-10-15 12:25:00|43854.8|43834.8|43844.8|43824.8|43854.8|43834.8|43842.3|43822.3|21
1728995110000|2024-10-15 12:25:10|43843.5|43823.5|43842.3|43822.3|43844.6|43824.6|43842.3|43822.3|16
1728995120000|2024-10-15 12:25:20|43844.8|43824.8|43842.3|43822.3|43844.8|43824.8|43842.3|43822.3|4
1728995130000|2024-10-15 12:25:30|43843.5|43823.5|43846|43826|43846|43826|43843.5|43823.5|1
1728995140000|2024-10-15 12:25:40|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43846|43826|3
1728995150000|2024-10-15 12:25:50|43848.5|43828.5|43843.5|43823.5|43848.5|43828.5|43843.5|43823.5|2
1728995160000|2024-10-15 12:26:00|||||||||7
1728995170000|2024-10-15 12:26:10|||||||||8
1728995180000|2024-10-15 12:26:20|43841|43821|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|23
1728995190000|2024-10-15 12:26:30|43839.8|43819.8|43842.3|43822.3|43842.3|43822.3|43839.8|43819.8|6
1728995200000|2024-10-15 12:26:40|43843.5|43823.5|43848.5|43828.5|43848.5|43828.5|43843.5|43823.5|9
1728995210000|2024-10-15 12:26:50|43847.3|43827.3|43851|43831|43851|43831|43847.3|43827.3|4
1728995220000|2024-10-15 12:27:00|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|8
1728995230000|2024-10-15 12:27:10|||||||||9
1728995240000|2024-10-15 12:27:20|43851|43831|43843.5|43823.5|43851|43831|43843.5|43823.5|8
1728995250000|2024-10-15 12:27:30|43842.3|43822.3|43841|43821|43842.3|43822.3|43841|43821|0
1728995260000|2024-10-15 12:27:40|43843.5|43823.5|43842.3|43822.3|43843.5|43823.5|43841|43821|0
1728995270000|2024-10-15 12:27:50|43838.5|43818.5|43838.5|43818.5|43841|43821|43838.5|43818.5|4
1728995280000|2024-10-15 12:28:00|43841|43821|43843.5|43823.5|43843.5|43823.5|43838.5|43818.5|14
1728995300000|2024-10-15 12:28:20|||||||||2
1728995310000|2024-10-15 12:28:30|43841|43821|43841|43821|43841|43821|43841|43821|2
1728995320000|2024-10-15 12:28:40|||||||||5
1728995330000|2024-10-15 12:28:50|||||||||6
1728995340000|2024-10-15 12:29:00|43843.5|43823.5|43841|43821|43843.5|43823.5|43841|43821|2
1728995350000|2024-10-15 12:29:10|43842.1|43822.1|43843.5|43823.5|43843.5|43823.5|43842.1|43822.1|0
1728995360000|2024-10-15 12:29:20|||||||||2
1728995370000|2024-10-15 12:29:30|||||||||1
1728995380000|2024-10-15 12:29:40|||||||||4
1728995390000|2024-10-15 12:29:50|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|2
1728995400000|2024-10-15 12:30:00|43843.5|43823.5|43843.5|43823.5|43848.5|43828.5|43843.5|43823.5|34
1728995410000|2024-10-15 12:30:10|43842.3|43822.3|43841|43821|43842.3|43822.3|43827.1|43807.1|19
1728995420000|2024-10-15 12:30:20|43843.3|43823.3|43847.3|43827.3|43847.3|43827.3|43843.3|43823.3|5
1728995430000|2024-10-15 12:30:30|43846|43826|43842.1|43822.1|43848.5|43828.5|43841|43821|7
1728995440000|2024-10-15 12:30:40|43841|43821|43831|43811|43843.5|43823.5|43831|43811|40
1728995450000|2024-10-15 12:30:50|43828.5|43808.5|43822.3|43802.3|43828.5|43808.5|43822.3|43802.3|16
1728995460000|2024-10-15 12:31:00|43823.5|43803.5|43827.1|43807.1|43827.1|43807.1|43823.5|43803.5|11
1728995470000|2024-10-15 12:31:10|43826|43806|43814.6|43794.6|43826|43806|43814.6|43794.6|14
1728995480000|2024-10-15 12:31:20|43817.1|43797.1|43816|43796|43818.5|43798.5|43814.6|43794.6|12
1728995490000|2024-10-15 12:31:30|43813.5|43793.5|43797.3|43777.3|43813.5|43793.5|43797.3|43777.3|12
1728995500000|2024-10-15 12:31:40|43798.5|43778.5|43802.3|43782.3|43802.3|43782.3|43797.3|43777.3|24
1728995510000|2024-10-15 12:31:50|43803.5|43783.5|43802.3|43782.3|43803.5|43783.5|43802.3|43782.3|7
1728995520000|2024-10-15 12:32:00|43803.5|43783.5|43802.3|43782.3|43804.8|43784.8|43802.3|43782.3|4
1728995530000|2024-10-15 12:32:10|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|3
1728995540000|2024-10-15 12:32:20|43800.8|43780.8|43803.5|43783.5|43803.5|43783.5|43800.8|43780.8|3
1728995550000|2024-10-15 12:32:30|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|3
1728995560000|2024-10-15 12:32:40|||||||||1
1728995570000|2024-10-15 12:32:50|43795.8|43775.8|43793.5|43773.5|43795.8|43775.8|43789.8|43769.8|15
1728995580000|2024-10-15 12:33:00|43794.6|43774.6|43796|43776|43796|43776|43793.5|43773.5|3
1728995590000|2024-10-15 12:33:10|43798.5|43778.5|43792.3|43772.3|43798.5|43778.5|43792.3|43772.3|9
1728995600000|2024-10-15 12:33:20|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43792.3|43772.3|2
1728995610000|2024-10-15 12:33:30|43798.5|43778.5|43808.5|43788.5|43808.5|43788.5|43798.5|43778.5|16
1728995620000|2024-10-15 12:33:40|43811|43791|43813.5|43793.5|43813.5|43793.5|43808.5|43788.5|3
1728995630000|2024-10-15 12:33:50|43809.6|43789.6|43808.5|43788.5|43811|43791|43808.5|43788.5|10
1728995640000|2024-10-15 12:34:00|43809.6|43789.6|43808.5|43788.5|43811|43791|43808.5|43788.5|10
1728995650000|2024-10-15 12:34:10|43807.3|43787.3|43803.5|43783.5|43807.3|43787.3|43802.3|43782.3|12
1728995660000|2024-10-15 12:34:20|43801|43781|43798.5|43778.5|43801|43781|43798.5|43778.5|5
1728995670000|2024-10-15 12:34:30|43797.3|43777.3|43796|43776|43797.3|43777.3|43796|43776|11
1728995680000|2024-10-15 12:34:40|43793.7|43773.7|43784.6|43764.6|43793.7|43773.7|43784.6|43764.6|32
1728995690000|2024-10-15 12:34:50|43783.5|43763.5|43784.6|43764.6|43787.1|43767.1|43782.1|43762.1|8
1728995700000|2024-10-15 12:35:00|43787.1|43767.1|43791|43771|43794.6|43774.6|43787.1|43767.1|8
1728995710000|2024-10-15 12:35:10|43792.1|43772.1|43793.5|43773.5|43793.5|43773.5|43788.5|43768.5|13
1728995720000|2024-10-15 12:35:20|43792.3|43772.3|43788.5|43768.5|43792.3|43772.3|43788.5|43768.5|14
1728995730000|2024-10-15 12:35:30|43786|43766|43781|43761|43786|43766|43781|43761|6
1728995740000|2024-10-15 12:35:40|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|43776|43756|7
1728995750000|2024-10-15 12:35:50|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|0
1728995760000|2024-10-15 12:36:00|43778.5|43758.5|43779.8|43759.8|43779.8|43759.8|43778.5|43758.5|0
1728995770000|2024-10-15 12:36:10|43778.5|43758.5|43783.5|43763.5|43783.5|43763.5|43778.5|43758.5|4
1728995780000|2024-10-15 12:36:20|43787.1|43767.1|43793.5|43773.5|43793.5|43773.5|43787.1|43767.1|10
1728995790000|2024-10-15 12:36:30|43792.3|43772.3|43788.5|43768.5|43792.3|43772.3|43787.3|43767.3|2
1728995800000|2024-10-15 12:36:40|43787.2|43767.2|43786|43766|43787.3|43767.3|43784.8|43764.8|5
1728995810000|2024-10-15 12:36:50|43784.7|43764.7|43787.3|43767.3|43787.3|43767.3|43784.7|43764.7|3
1728995820000|2024-10-15 12:37:00|43788.5|43768.5|43784.7|43764.7|43788.5|43768.5|43783.5|43763.5|2
1728995830000|2024-10-15 12:37:10|43783.5|43763.5|43781|43761|43783.5|43763.5|43781|43761|5
1728995840000|2024-10-15 12:37:20|43782.3|43762.3|43779.7|43759.7|43783.5|43763.5|43779.7|43759.7|12
1728995850000|2024-10-15 12:37:30|43778.5|43758.5|43776|43756|43778.5|43758.5|43776|43756|1
1728995860000|2024-10-15 12:37:40|43777.3|43757.3|43783.5|43763.5|43784.8|43764.8|43777.3|43757.3|11
1728995870000|2024-10-15 12:37:50|43782.3|43762.3|43782.3|43762.3|43783.5|43763.5|43782.3|43762.3|3
1728995880000|2024-10-15 12:38:00|43781.2|43761.2|43773.5|43753.5|43782.3|43762.3|43773.5|43753.5|12
1728995890000|2024-10-15 12:38:10|||||||||3
1728995900000|2024-10-15 12:38:20|43777.3|43757.3|43778.5|43758.5|43778.5|43758.5|43777.3|43757.3|14
1728995910000|2024-10-15 12:38:30|43777.3|43757.3|43778.5|43758.5|43778.5|43758.5|43777.3|43757.3|4
1728995920000|2024-10-15 12:38:40|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|0
1728995930000|2024-10-15 12:38:50|43774.9|43754.9|43767.4|43747.4|43774.9|43754.9|43767.4|43747.4|11
1728995940000|2024-10-15 12:39:00|43766.2|43746.2|43753.5|43733.5|43766.2|43746.2|43749.9|43729.9|7
1728995950000|2024-10-15 12:39:10|43751|43731|43749.9|43729.9|43751|43731|43749.9|43729.9|12
1728995960000|2024-10-15 12:39:20|43751|43731|43752.4|43732.4|43752.4|43732.4|43751|43731|2
1728995970000|2024-10-15 12:39:30|43751|43731|43748.5|43728.5|43751|43731|43748.5|43728.5|0
1728995980000|2024-10-15 12:39:40|43749.9|43729.9|43744.9|43724.9|43749.9|43729.9|43744.9|43724.9|14
1728995990000|2024-10-15 12:39:50|43743.5|43723.5|43737.4|43717.4|43743.5|43723.5|43736|43716|55
1728996000000|2024-10-15 12:40:00|43736.2|43716.2|43721|43701|43736.2|43716.2|43721|43701|34
1728996010000|2024-10-15 12:40:10|43719.7|43699.7|43714.9|43694.9|43719.7|43699.7|43713.7|43693.7|18
1728996020000|2024-10-15 12:40:20|43713.7|43693.7|43709.9|43689.9|43714.9|43694.9|43709.9|43689.9|17
1728996030000|2024-10-15 12:40:30|43708.7|43688.7|43700|43680|43708.7|43688.7|43700|43680|32
1728996040000|2024-10-15 12:40:40|43701.2|43681.2|43696.2|43676.2|43701.2|43681.2|43696.2|43676.2|7
1728996050000|2024-10-15 12:40:50|43697.4|43677.4|43686.2|43666.2|43697.4|43677.4|43686.2|43666.2|14
1728996060000|2024-10-15 12:41:00|43685.1|43665.1|43691.2|43671.2|43693.7|43673.7|43683.7|43663.7|43
1728996070000|2024-10-15 12:41:10|43692.4|43672.4|43687.6|43667.6|43696.2|43676.2|43687.6|43667.6|24
1728996080000|2024-10-15 12:41:20|43686.2|43666.2|43683.7|43663.7|43688.7|43668.7|43681.2|43661.2|21
1728996090000|2024-10-15 12:41:30|43677.6|43657.6|43674.9|43654.9|43677.6|43657.6|43673.5|43653.5|22
1728996100000|2024-10-15 12:41:40|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43675.1|43655.1|12
1728996120000|2024-10-15 12:42:00|43681.2|43661.2|43680.1|43660.1|43681.2|43661.2|43680.1|43660.1|6
1728996130000|2024-10-15 12:42:10|43681.2|43661.2|43685.1|43665.1|43687.6|43667.6|43680.1|43660.1|7
1728996140000|2024-10-15 12:42:20|43686.2|43666.2|43691.2|43671.2|43691.2|43671.2|43686.2|43666.2|25
1728996150000|2024-10-15 12:42:30|43693.7|43673.7|43697.4|43677.4|43697.4|43677.4|43693.7|43673.7|12
1728996160000|2024-10-15 12:42:40|43698.7|43678.7|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|7
1728996170000|2024-10-15 12:42:50|43695.1|43675.1|43707.4|43687.4|43707.4|43687.4|43693.7|43673.7|57
1728996180000|2024-10-15 12:43:00|43704.9|43684.9|43703.5|43683.5|43704.9|43684.9|43699.7|43679.7|9
1728996190000|2024-10-15 12:43:10|43702.2|43682.2|43707.4|43687.4|43707.4|43687.4|43699.7|43679.7|24
1728996200000|2024-10-15 12:43:20|43708.7|43688.7|43707.4|43687.4|43711.2|43691.2|43707.4|43687.4|11
1728996210000|2024-10-15 12:43:30|43712.4|43692.4|43708.5|43688.5|43712.4|43692.4|43708.5|43688.5|20
1728996220000|2024-10-15 12:43:40|43703.7|43683.7|43702.4|43682.4|43703.7|43683.7|43701|43681|7
1728996230000|2024-10-15 12:43:50|43703.5|43683.5|43693.5|43673.5|43703.5|43683.5|43693.5|43673.5|6
1728996240000|2024-10-15 12:44:00|43692.2|43672.2|43687.4|43667.4|43692.2|43672.2|43687.4|43667.4|1
1728996250000|2024-10-15 12:44:10|43683.5|43663.5|43684.9|43664.9|43684.9|43664.9|43683.5|43663.5|9
1728996260000|2024-10-15 12:44:20|43682.4|43662.4|43688.5|43668.5|43688.5|43668.5|43682.4|43662.4|5
1728996270000|2024-10-15 12:44:30|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|2
1728996280000|2024-10-15 12:44:40|||||||||1
1728996290000|2024-10-15 12:44:50|43686.2|43666.2|43683.7|43663.7|43686.2|43666.2|43683.7|43663.7|5
1728996300000|2024-10-15 12:45:00|43684.9|43664.9|43678.5|43658.5|43684.9|43664.9|43678.5|43658.5|12
1728996310000|2024-10-15 12:45:10|43677.2|43657.2|43678.5|43658.5|43678.5|43658.5|43676|43656|1
1728996320000|2024-10-15 12:45:20|43681|43661|43678.5|43658.5|43681|43661|43678.5|43658.5|11
1728996330000|2024-10-15 12:45:30|43677.4|43657.4|43676|43656|43678.5|43658.5|43676|43656|2
1728996340000|2024-10-15 12:45:40|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43677.4|43657.4|5
1728996350000|2024-10-15 12:45:50|43677.4|43657.4|43677.4|43657.4|43678.5|43658.5|43677.4|43657.4|12
1728996360000|2024-10-15 12:46:00|43678.5|43658.5|43677.4|43657.4|43678.5|43658.5|43677.4|43657.4|5
1728996370000|2024-10-15 12:46:10|43673.5|43653.5|43683.5|43663.5|43688.5|43668.5|43673.5|43653.5|20
1728996380000|2024-10-15 12:46:20|43682.4|43662.4|43678.5|43658.5|43682.4|43662.4|43678.5|43658.5|1
1728996390000|2024-10-15 12:46:30|||||||||4
1728996400000|2024-10-15 12:46:40|43677.2|43657.2|43677.2|43657.2|43678.5|43658.5|43677.2|43657.2|8
1728996410000|2024-10-15 12:46:50|43678.5|43658.5|43676|43656|43678.5|43658.5|43674.7|43654.7|9
1728996420000|2024-10-15 12:47:00|43674.7|43654.7|43652.4|43632.4|43674.7|43654.7|43651|43631|30
1728996430000|2024-10-15 12:47:10|43653.5|43633.5|43659.9|43639.9|43659.9|43639.9|43652.4|43632.4|12
1728996440000|2024-10-15 12:47:20|43661.2|43641.2|43667.4|43647.4|43667.4|43647.4|43659.9|43639.9|10
1728996450000|2024-10-15 12:47:30|43666.2|43646.2|43664.7|43644.7|43666.2|43646.2|43663.5|43643.5|7
1728996460000|2024-10-15 12:47:40|43666|43646|43662.4|43642.4|43666|43646|43662.4|43642.4|1
1728996470000|2024-10-15 12:47:50|43663.5|43643.5|43663.5|43643.5|43666|43646|43663.5|43643.5|6
1728996480000|2024-10-15 12:48:00|43666|43646|43678.5|43658.5|43683.3|43663.3|43664.9|43644.9|16
1728996490000|2024-10-15 12:48:10|43677.4|43657.4|43673.5|43653.5|43677.4|43657.4|43671|43651|3
1728996500000|2024-10-15 12:48:20|43671|43651|43676|43656|43676|43656|43671|43651|1
1728996510000|2024-10-15 12:48:30|43682.2|43662.2|43688.5|43668.5|43688.5|43668.5|43682.2|43662.2|6
1728996520000|2024-10-15 12:48:40|43687.2|43667.2|43684.7|43664.7|43688.5|43668.5|43684.7|43664.7|5
1728996530000|2024-10-15 12:48:50|43686|43666|43683.5|43663.5|43688.5|43668.5|43683.5|43663.5|2
1728996540000|2024-10-15 12:49:00|43684.7|43664.7|43686|43666|43686|43666|43683.5|43663.5|3
1728996550000|2024-10-15 12:49:10|43683.5|43663.5|43683.5|43663.5|43688.5|43668.5|43683.5|43663.5|4
1728996560000|2024-10-15 12:49:20|43682.4|43662.4|43681|43661|43683.5|43663.5|43681|43661|2
1728996570000|2024-10-15 12:49:30|43679.9|43659.9|43667.4|43647.4|43679.9|43659.9|43667.4|43647.4|3
1728996580000|2024-10-15 12:49:40|43668.5|43648.5|43676|43656|43676|43656|43667.4|43647.4|14
1728996590000|2024-10-15 12:49:50|43674.7|43654.7|43668.5|43648.5|43674.7|43654.7|43668.5|43648.5|34
1728996600000|2024-10-15 12:50:00|||||||||5
1728996610000|2024-10-15 12:50:10|43664.9|43644.9|43664.9|43644.9|43668.5|43648.5|43664.9|43644.9|9
1728996620000|2024-10-15 12:50:20|43666|43646|43667.4|43647.4|43668.5|43648.5|43666|43646|2
1728996630000|2024-10-15 12:50:30|43666|43646|43668.5|43648.5|43668.5|43648.5|43666|43646|10
1728996640000|2024-10-15 12:50:40|43671|43651|43669.7|43649.7|43671|43651|43669.7|43649.7|8
1728996650000|2024-10-15 12:50:50|43668.4|43648.4|43669.7|43649.7|43669.7|43649.7|43665.9|43645.9|2
1728996660000|2024-10-15 12:51:00|43668.5|43648.5|43672.2|43652.2|43672.2|43652.2|43668.5|43648.5|5
1728996670000|2024-10-15 12:51:10|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|0
1728996680000|2024-10-15 12:51:20|43669.9|43649.9|43668.5|43648.5|43669.9|43649.9|43667.4|43647.4|8
1728996690000|2024-10-15 12:51:30|43671|43651|43674.9|43654.9|43674.9|43654.9|43671|43651|4
1728996700000|2024-10-15 12:51:40|43677.4|43657.4|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|2
1728996710000|2024-10-15 12:51:50|43682.4|43662.4|43679.9|43659.9|43682.4|43662.4|43679.9|43659.9|12
1728996720000|2024-10-15 12:52:00|43682.4|43662.4|43679.9|43659.9|43687.4|43667.4|43679.9|43659.9|13
1728996730000|2024-10-15 12:52:10|43678.5|43658.5|43674.9|43654.9|43678.5|43658.5|43673.5|43653.5|1
1728996740000|2024-10-15 12:52:20|43676.2|43656.2|43677.4|43657.4|43678.6|43658.6|43676.2|43656.2|17
1728996750000|2024-10-15 12:52:30|43679.9|43659.9|43677.4|43657.4|43679.9|43659.9|43677.4|43657.4|0
1728996760000|2024-10-15 12:52:40|43672.4|43652.4|43661.1|43641.1|43672.4|43652.4|43661.1|43641.1|22
1728996770000|2024-10-15 12:52:50|43659.9|43639.9|43659.7|43639.7|43661.1|43641.1|43659.7|43639.7|9
1728996780000|2024-10-15 12:53:00|43659.9|43639.9|43652.4|43632.4|43659.9|43639.9|43652.4|43632.4|10
1728996790000|2024-10-15 12:53:10|43651.2|43631.2|43646.1|43626.1|43651.2|43631.2|43646.1|43626.1|5
1728996800000|2024-10-15 12:53:20|43644.7|43624.7|43638.7|43618.7|43646.1|43626.1|43638.7|43618.7|47
1728996810000|2024-10-15 12:53:30|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43633.7|43613.7|30
1728996820000|2024-10-15 12:53:40|43635.1|43615.1|43627.4|43607.4|43635.1|43615.1|43626.2|43606.2|5
1728996830000|2024-10-15 12:53:50|43628.7|43608.7|43626.2|43606.2|43629.9|43609.9|43626.2|43606.2|2
1728996840000|2024-10-15 12:54:00|43625.1|43605.1|43626.2|43606.2|43626.2|43606.2|43625.1|43605.1|11
1728996850000|2024-10-15 12:54:10|43625.1|43605.1|43625.1|43605.1|43626.2|43606.2|43623.7|43603.7|10
1728996860000|2024-10-15 12:54:20|43623.7|43603.7|43620.1|43600.1|43623.7|43603.7|43618.8|43598.8|3
1728996870000|2024-10-15 12:54:30|43617.6|43597.6|43620.1|43600.1|43620.1|43600.1|43616.3|43596.3|18
1728996880000|2024-10-15 12:54:40|43621.3|43601.3|43623.8|43603.8|43623.8|43603.8|43621.3|43601.3|8
1728996890000|2024-10-15 12:54:50|43625.1|43605.1|43626.3|43606.3|43626.3|43606.3|43623.8|43603.8|10
1728996900000|2024-10-15 12:55:00|43625.1|43605.1|43621.3|43601.3|43625.1|43605.1|43621.3|43601.3|7
1728996910000|2024-10-15 12:55:10|43620.1|43600.1|43621.3|43601.3|43621.3|43601.3|43618.8|43598.8|6
1728996920000|2024-10-15 12:55:20|43622.6|43602.6|43626.3|43606.3|43631.3|43611.3|43622.6|43602.6|18
1728996930000|2024-10-15 12:55:30|43627.6|43607.6|43627.6|43607.6|43631.3|43611.3|43626.3|43606.3|11
1728996940000|2024-10-15 12:55:40|43626.3|43606.3|43631.3|43611.3|43631.3|43611.3|43626.3|43606.3|12
1728996950000|2024-10-15 12:55:50|43630.1|43610.1|43617.6|43597.6|43630.1|43610.1|43617.6|43597.6|25
1728996960000|2024-10-15 12:56:00|43620.1|43600.1|43626.3|43606.3|43626.3|43606.3|43617.6|43597.6|13
1728996970000|2024-10-15 12:56:10|43627.6|43607.6|43626.3|43606.3|43630.1|43610.1|43626.3|43606.3|4
1728996980000|2024-10-15 12:56:20|43627.6|43607.6|43625.1|43605.1|43627.6|43607.6|43622.6|43602.6|14
1728996990000|2024-10-15 12:56:30|43623.8|43603.8|43628.8|43608.8|43631.3|43611.3|43623.8|43603.8|23
1728997000000|2024-10-15 12:56:40|43627.6|43607.6|43624|43604|43627.6|43607.6|43621.5|43601.5|13
1728997010000|2024-10-15 12:56:50|43622.6|43602.6|43615.1|43595.1|43624|43604|43615.1|43595.1|21
1728997020000|2024-10-15 12:57:00|43616.3|43596.3|43617.6|43597.6|43617.6|43597.6|43616.3|43596.3|19
1728997030000|2024-10-15 12:57:10|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|7
1728997040000|2024-10-15 12:57:20|43617.6|43597.6|43615.1|43595.1|43617.6|43597.6|43615.1|43595.1|12
1728997050000|2024-10-15 12:57:30|43617.6|43597.6|43620.1|43600.1|43624|43604|43617.6|43597.6|9
1728997060000|2024-10-15 12:57:40|43617.6|43597.6|43611.3|43591.3|43617.6|43597.6|43610.1|43590.1|22
1728997070000|2024-10-15 12:57:50|43612.6|43592.6|43620.1|43600.1|43620.1|43600.1|43611.3|43591.3|8
1728997080000|2024-10-15 12:58:00|43621.3|43601.3|43621.3|43601.3|43624.9|43604.9|43620.1|43600.1|29
1728997090000|2024-10-15 12:58:10|43620.1|43600.1|43622.6|43602.6|43622.6|43602.6|43620.1|43600.1|7
1728997100000|2024-10-15 12:58:20|43623.8|43603.8|43634|43614|43634|43614|43623.8|43603.8|13
1728997110000|2024-10-15 12:58:30|43632.6|43612.6|43631.3|43611.3|43632.6|43612.6|43628.8|43608.8|14
1728997120000|2024-10-15 12:58:40|43630.1|43610.1|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|4
1728997130000|2024-10-15 12:58:50|43631.3|43611.3|43626.3|43606.3|43632.6|43612.6|43626.3|43606.3|12
1728997140000|2024-10-15 12:59:00|43627.6|43607.6|43662.6|43642.6|43667.6|43647.6|43626.3|43606.3|50
1728997150000|2024-10-15 12:59:10|43663.8|43643.8|43662.6|43642.6|43665.1|43645.1|43658.8|43638.8|8
1728997160000|2024-10-15 12:59:20|43664|43644|43668.8|43648.8|43673.8|43653.8|43664|43644|41
1728997170000|2024-10-15 12:59:30|43670.1|43650.1|43662.6|43642.6|43670.1|43650.1|43660.1|43640.1|13
1728997180000|2024-10-15 12:59:40|43664|43644|43660.1|43640.1|43666.3|43646.3|43660.1|43640.1|14
1728997190000|2024-10-15 12:59:50|43658.8|43638.8|43663.8|43643.8|43663.8|43643.8|43655.1|43635.1|27
1728997200000|2024-10-15 13:00:00|43661.3|43641.3|43697.6|43677.6|43703.8|43683.8|43636.3|43616.3|113
1728997210000|2024-10-15 13:00:10|43698.8|43678.8|43749.9|43729.9|43751.3|43731.3|43698.8|43678.8|66
1728997220000|2024-10-15 13:00:20|43751.3|43731.3|43761.3|43741.3|43761.3|43741.3|43748.8|43728.8|58
1728997230000|2024-10-15 13:00:30|43763.8|43743.8|43774.9|43754.9|43781.3|43761.3|43763.8|43743.8|76
1728997240000|2024-10-15 13:00:40|43776.3|43756.3|43777.4|43757.4|43778.8|43758.8|43773.6|43753.6|44
1728997250000|2024-10-15 13:00:50|43775.1|43755.1|43777.4|43757.4|43785.1|43765.1|43772.4|43752.4|30
1728997260000|2024-10-15 13:01:00|43776.3|43756.3|43806.3|43786.3|43806.3|43786.3|43776.3|43756.3|51
1728997270000|2024-10-15 13:01:10|43803.8|43783.8|43795.1|43775.1|43806.3|43786.3|43795.1|43775.1|37
1728997280000|2024-10-15 13:01:20|43793.8|43773.8|43766.3|43746.3|43796.3|43776.3|43766.3|43746.3|12
1728997290000|2024-10-15 13:01:30|43767.4|43747.4|43741.3|43721.3|43768.8|43748.8|43741.3|43721.3|16
1728997300000|2024-10-15 13:01:40|43742.4|43722.4|43749.9|43729.9|43752.4|43732.4|43742.4|43722.4|79
1728997310000|2024-10-15 13:01:50|43748.8|43728.8|43741.3|43721.3|43750.1|43730.1|43741.3|43721.3|7
1728997320000|2024-10-15 13:02:00|43740.1|43720.1|43756.3|43736.3|43756.3|43736.3|43738.8|43718.8|23
1728997330000|2024-10-15 13:02:10|43757.6|43737.6|43767.4|43747.4|43768.6|43748.6|43756.3|43736.3|12
1728997340000|2024-10-15 13:02:20|43768.6|43748.6|43752.4|43732.4|43773.8|43753.8|43752.4|43732.4|39
1728997350000|2024-10-15 13:02:30|43751.1|43731.1|43765.1|43745.1|43766.3|43746.3|43751.1|43731.1|15
1728997360000|2024-10-15 13:02:40|43763.8|43743.8|43776.3|43756.3|43778.8|43758.8|43762.4|43742.4|14
1728997370000|2024-10-15 13:02:50|43773.8|43753.8|43773.8|43753.8|43774.9|43754.9|43771.3|43751.3|9
1728997380000|2024-10-15 13:03:00|43772.4|43752.4|43765.1|43745.1|43773.8|43753.8|43765.1|43745.1|5
1728997390000|2024-10-15 13:03:10|43766.3|43746.3|43771.3|43751.3|43772.4|43752.4|43766.3|43746.3|2
1728997400000|2024-10-15 13:03:20|43768.8|43748.8|43757.4|43737.4|43768.8|43748.8|43753.8|43733.8|5
1728997410000|2024-10-15 13:03:30|43756.3|43736.3|43766.3|43746.3|43766.3|43746.3|43756.3|43736.3|14
1728997420000|2024-10-15 13:03:40|43765.1|43745.1|43761.3|43741.3|43766.3|43746.3|43761.3|43741.3|5
1728997430000|2024-10-15 13:03:50|43758.8|43738.8|43753.8|43733.8|43758.8|43738.8|43752.6|43732.6|10
1728997440000|2024-10-15 13:04:00|43751.3|43731.3|43753.8|43733.8|43756.3|43736.3|43748.8|43728.8|9
1728997450000|2024-10-15 13:04:10|43756.3|43736.3|43756.3|43736.3|43759.9|43739.9|43753.8|43733.8|5
1728997460000|2024-10-15 13:04:20|43753.8|43733.8|43746.3|43726.3|43753.8|43733.8|43741.3|43721.3|10
1728997470000|2024-10-15 13:04:30|43747.4|43727.4|43746.3|43726.3|43751.3|43731.3|43746.3|43726.3|3
1728997480000|2024-10-15 13:04:40|43747.4|43727.4|43756.3|43736.3|43758.8|43738.8|43747.4|43727.4|10
1728997490000|2024-10-15 13:04:50|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43751.3|43731.3|9
1728997500000|2024-10-15 13:05:00|43751.3|43731.3|43760.1|43740.1|43766.3|43746.3|43751.3|43731.3|16
1728997510000|2024-10-15 13:05:10|43761.3|43741.3|43767.4|43747.4|43767.4|43747.4|43761.3|43741.3|7
1728997520000|2024-10-15 13:05:20|43771.3|43751.3|43766.3|43746.3|43772.6|43752.6|43761.5|43741.5|11
1728997530000|2024-10-15 13:05:30|43765.1|43745.1|43763.8|43743.8|43767.6|43747.6|43761.3|43741.3|12
1728997540000|2024-10-15 13:05:40|43760.1|43740.1|43753.8|43733.8|43760.1|43740.1|43751.3|43731.3|12
1728997550000|2024-10-15 13:05:50|43755.1|43735.1|43758.8|43738.8|43758.8|43738.8|43752.6|43732.6|6
1728997560000|2024-10-15 13:06:00|43760.1|43740.1|43746.3|43726.3|43761.5|43741.5|43746.3|43726.3|13
1728997570000|2024-10-15 13:06:10|43744.9|43724.9|43740.1|43720.1|43750.1|43730.1|43740.1|43720.1|10
1728997580000|2024-10-15 13:06:20|43741.3|43721.3|43716.3|43696.3|43741.3|43721.3|43713.8|43693.8|16
1728997590000|2024-10-15 13:06:30|43715.1|43695.1|43705.1|43685.1|43717.6|43697.6|43704|43684|21
1728997600000|2024-10-15 13:06:40|43706.3|43686.3|43707.6|43687.6|43710.1|43690.1|43706.3|43686.3|8
1728997610000|2024-10-15 13:06:50|43710.1|43690.1|43710.1|43690.1|43715.1|43695.1|43707.6|43687.6|17
1728997620000|2024-10-15 13:07:00|43707.6|43687.6|43710.1|43690.1|43712.6|43692.6|43706.3|43686.3|13
1728997630000|2024-10-15 13:07:10|43705.1|43685.1|43715.1|43695.1|43715.1|43695.1|43702.6|43682.6|46
1728997640000|2024-10-15 13:07:20|43713.8|43693.8|43735.1|43715.1|43736.3|43716.3|43713.8|43693.8|15
1728997650000|2024-10-15 13:07:30|43736.3|43716.3|43745.1|43725.1|43749|43729|43736.3|43716.3|16
1728997660000|2024-10-15 13:07:40|43746.3|43726.3|43752.6|43732.6|43755.1|43735.1|43746.3|43726.3|13
1728997670000|2024-10-15 13:07:50|43754|43734|43750.1|43730.1|43760.1|43740.1|43750.1|43730.1|24
1728997680000|2024-10-15 13:08:00|43748.8|43728.8|43745.1|43725.1|43748.8|43728.8|43737.4|43717.4|10
1728997690000|2024-10-15 13:08:10|43746.5|43726.5|43745.1|43725.1|43747.6|43727.6|43741.3|43721.3|6
1728997700000|2024-10-15 13:08:20|43743.8|43723.8|43755.1|43735.1|43755.1|43735.1|43743.8|43723.8|9
1728997710000|2024-10-15 13:08:30|43757.6|43737.6|43756.5|43736.5|43757.6|43737.6|43748.8|43728.8|3
1728997720000|2024-10-15 13:08:40|43755.1|43735.1|43755.1|43735.1|43756.3|43736.3|43751.3|43731.3|3
1728997730000|2024-10-15 13:08:50|43756.3|43736.3|43751.3|43731.3|43756.3|43736.3|43750.1|43730.1|7
1728997740000|2024-10-15 13:09:00|43752.6|43732.6|43737.8|43717.8|43752.6|43732.6|43734|43714|23
1728997750000|2024-10-15 13:09:10|43736.5|43716.5|43727.6|43707.6|43739|43719|43726.5|43706.5|2
1728997760000|2024-10-15 13:09:20|43725.1|43705.1|43737.6|43717.6|43744|43724|43724|43704|8
1728997770000|2024-10-15 13:09:30|43736.5|43716.5|43727.8|43707.8|43736.5|43716.5|43726.5|43706.5|15
1728997780000|2024-10-15 13:09:40|43729|43709|43729|43709|43732.6|43712.6|43727.8|43707.8|4
1728997790000|2024-10-15 13:09:50|43727.8|43707.8|43727.8|43707.8|43734|43714|43724|43704|11
1728997800000|2024-10-15 13:10:00|43729|43709|43720.3|43700.3|43729|43709|43720.3|43700.3|17
1728997810000|2024-10-15 13:10:10|43717.8|43697.8|43725.3|43705.3|43725.3|43705.3|43715.2|43695.2|14
1728997820000|2024-10-15 13:10:20|43726.5|43706.5|43732.8|43712.8|43732.8|43712.8|43726.5|43706.5|5
1728997830000|2024-10-15 13:10:30|43730.3|43710.3|43727.8|43707.8|43730.3|43710.3|43724|43704|5
1728997840000|2024-10-15 13:10:40|43729|43709|43730.3|43710.3|43731.7|43711.7|43722.8|43702.8|6
1728997850000|2024-10-15 13:10:50|43731.7|43711.7|43722.7|43702.7|43731.7|43711.7|43720.2|43700.2|11
1728997860000|2024-10-15 13:11:00|43720.3|43700.3|43690.3|43670.3|43720.3|43700.3|43689.2|43669.2|26
1728997870000|2024-10-15 13:11:10|43689.2|43669.2|43680.3|43660.3|43691.7|43671.7|43680.3|43660.3|14
1728997880000|2024-10-15 13:11:20|43679|43659|43665.3|43645.3|43679|43659|43665.3|43645.3|16
1728997890000|2024-10-15 13:11:30|43666.5|43646.5|43655.3|43635.3|43670.3|43650.3|43655.3|43635.3|47
1728997900000|2024-10-15 13:11:40|43654|43634|43657.9|43637.9|43659|43639|43652.8|43632.8|31
1728997910000|2024-10-15 13:11:50|43655.4|43635.4|43661.5|43641.5|43661.5|43641.5|43654|43634|14
1728997920000|2024-10-15 13:12:00|43662.7|43642.7|43689|43669|43691.5|43671.5|43662.7|43642.7|28
1728997930000|2024-10-15 13:12:10|43687.9|43667.9|43689|43669|43689|43669|43685.4|43665.4|6
1728997940000|2024-10-15 13:12:20|43687.9|43667.9|43697.9|43677.9|43697.9|43677.9|43687.9|43667.9|4
1728997950000|2024-10-15 13:12:30|43696.5|43676.5|43699|43679|43702.9|43682.9|43696.5|43676.5|13
1728997960000|2024-10-15 13:12:40|43697.9|43677.9|43689|43669|43699|43679|43689|43669|6
1728997970000|2024-10-15 13:12:50|43690.4|43670.4|43692.9|43672.9|43695.4|43675.4|43687.9|43667.9|2
1728997980000|2024-10-15 13:13:00|43694|43674|43690.4|43670.4|43697.9|43677.9|43690.4|43670.4|7
1728997990000|2024-10-15 13:13:10|43691.5|43671.5|43697.9|43677.9|43702.9|43682.9|43691.5|43671.5|13
1728998000000|2024-10-15 13:13:20|43696.7|43676.7|43695.4|43675.4|43696.7|43676.7|43694.2|43674.2|13
1728998010000|2024-10-15 13:13:30|43692.9|43672.9|43685.4|43665.4|43692.9|43672.9|43674|43654|31
1728998020000|2024-10-15 13:13:40|43687.9|43667.9|43701.7|43681.7|43701.7|43681.7|43687.9|43667.9|19
1728998030000|2024-10-15 13:13:50|43701.5|43681.5|43707.9|43687.9|43709|43689|43701.5|43681.5|10
1728998040000|2024-10-15 13:14:00|43709|43689|43724|43704|43732.9|43712.9|43707.9|43687.9|29
1728998050000|2024-10-15 13:14:10|43726.5|43706.5|43724|43704|43726.5|43706.5|43722.7|43702.7|11
1728998060000|2024-10-15 13:14:20|43725.4|43705.4|43730.4|43710.4|43734|43714|43725.4|43705.4|5
1728998070000|2024-10-15 13:14:30|43729|43709|43730.4|43710.4|43734|43714|43729|43709|5
1728998080000|2024-10-15 13:14:40|43731.7|43711.7|43742.9|43722.9|43746.7|43726.7|43730.4|43710.4|18
1728998090000|2024-10-15 13:14:50|43740.4|43720.4|43745.4|43725.4|43745.4|43725.4|43739|43719|9
1728998100000|2024-10-15 13:15:00|43746.5|43726.5|43749|43729|43752.9|43732.9|43744|43724|9
1728998110000|2024-10-15 13:15:10|43750.4|43730.4|43760.4|43740.4|43760.4|43740.4|43750.4|43730.4|3
1728998120000|2024-10-15 13:15:20|43759|43739|43752.9|43732.9|43764|43744|43751.7|43731.7|12
1728998130000|2024-10-15 13:15:30|43751.5|43731.5|43754|43734|43757.9|43737.9|43750.2|43730.2|13
1728998140000|2024-10-15 13:15:40|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43752.9|43732.9|2
1728998150000|2024-10-15 13:15:50|43754|43734|43757.9|43737.9|43757.9|43737.9|43744|43724|18
1728998160000|2024-10-15 13:16:00|43759|43739|43771.5|43751.5|43771.5|43751.5|43759|43739|8
1728998170000|2024-10-15 13:16:10|43774|43754|43779|43759|43779|43759|43774|43754|3
1728998180000|2024-10-15 13:16:20|43777.9|43757.9|43771.3|43751.3|43782.9|43762.9|43771.3|43751.3|12
1728998190000|2024-10-15 13:16:30|43772.7|43752.7|43766.5|43746.5|43772.7|43752.7|43766.5|43746.5|2
1728998200000|2024-10-15 13:16:40|43764|43744|43759|43739|43764|43744|43759|43739|13
1728998210000|2024-10-15 13:16:50|43761.5|43741.5|43750.2|43730.2|43761.5|43741.5|43750.2|43730.2|17
1728998220000|2024-10-15 13:17:00|43747.7|43727.7|43751.5|43731.5|43751.5|43731.5|43744|43724|10
1728998230000|2024-10-15 13:17:10|43749|43729|43754|43734|43754|43734|43749|43729|5
1728998240000|2024-10-15 13:17:20|43752.9|43732.9|43752.9|43732.9|43755.4|43735.4|43752.9|43732.9|14
1728998250000|2024-10-15 13:17:30|43750.4|43730.4|43749|43729|43757.9|43737.9|43749|43729|13
1728998260000|2024-10-15 13:17:40|43747.7|43727.7|43732.9|43712.9|43747.7|43727.7|43732.9|43712.9|9
1728998270000|2024-10-15 13:17:50|43731.5|43711.5|43739|43719|43739|43719|43731.5|43711.5|12
1728998280000|2024-10-15 13:18:00|43740.2|43720.2|43745.4|43725.4|43745.4|43725.4|43739|43719|2
1728998290000|2024-10-15 13:18:10|43746.7|43726.7|43754|43734|43754|43734|43745.4|43725.4|8
1728998300000|2024-10-15 13:18:20|43755.4|43735.4|43751.5|43731.5|43755.4|43735.4|43751.5|43731.5|5
1728998310000|2024-10-15 13:18:30|43750.4|43730.4|43761.5|43741.5|43762.9|43742.9|43749.2|43729.2|14
1728998320000|2024-10-15 13:18:40|43762.9|43742.9|43759|43739|43765.4|43745.4|43755.4|43735.4|20
1728998330000|2024-10-15 13:18:50|43760.4|43740.4|43770.4|43750.4|43771.5|43751.5|43760.4|43740.4|10
1728998340000|2024-10-15 13:19:00|43771.5|43751.5|43762.9|43742.9|43774|43754|43762.9|43742.9|7
1728998350000|2024-10-15 13:19:10|43759|43739|43754|43734|43759|43739|43754|43734|5
1728998360000|2024-10-15 13:19:20|43756.7|43736.7|43747.9|43727.9|43757.9|43737.9|43747.9|43727.9|10
1728998370000|2024-10-15 13:19:30|43745.6|43725.6|43740.4|43720.4|43746.7|43726.7|43740.4|43720.4|8
1728998380000|2024-10-15 13:19:40|43742.9|43722.9|43765.4|43745.4|43765.4|43745.4|43742.9|43722.9|14
1728998390000|2024-10-15 13:19:50|43767.9|43747.9|43769.2|43749.2|43771.7|43751.7|43767.9|43747.9|10
1728998400000|2024-10-15 13:20:00|43767.9|43747.9|43759|43739|43767.9|43747.9|43759|43739|1
1728998410000|2024-10-15 13:20:10|43760.4|43740.4|43765.4|43745.4|43765.4|43745.4|43760.4|43740.4|1
1728998420000|2024-10-15 13:20:20|43764|43744|43766.5|43746.5|43767.9|43747.9|43764|43744|0
1728998430000|2024-10-15 13:20:30|43769|43749|43774|43754|43774|43754|43769|43749|7
1728998440000|2024-10-15 13:20:40|43775.4|43755.4|43777.9|43757.9|43782.9|43762.9|43772.9|43752.9|7
1728998450000|2024-10-15 13:20:50|43782.9|43762.9|43785.4|43765.4|43785.4|43765.4|43777.9|43757.9|2
1728998460000|2024-10-15 13:21:00|43789|43769|43802.9|43782.9|43804|43784|43789|43769|3
1728998470000|2024-10-15 13:21:10|43800.4|43780.4|43810.4|43790.4|43814|43794|43800.4|43780.4|11
1728998480000|2024-10-15 13:21:20|43809|43789|43814|43794|43814|43794|43807.9|43787.9|11
1728998490000|2024-10-15 13:21:30|43812.9|43792.9|43827.9|43807.9|43827.9|43807.9|43810.4|43790.4|19
1728998500000|2024-10-15 13:21:40|43826.5|43806.5|43814|43794|43829|43809|43814|43794|29
1728998510000|2024-10-15 13:21:50|43812.9|43792.9|43805.4|43785.4|43814|43794|43805.4|43785.4|3
1728998520000|2024-10-15 13:22:00|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|7
1728998530000|2024-10-15 13:22:10|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|7
1728998540000|2024-10-15 13:22:20|43794|43774|43801.5|43781.5|43801.5|43781.5|43792.7|43772.7|9
1728998550000|2024-10-15 13:22:30|43799|43779|43799|43779|43799|43779|43796.5|43776.5|7
1728998560000|2024-10-15 13:22:40|43797.7|43777.7|43794|43774|43799|43779|43794|43774|17
1728998570000|2024-10-15 13:22:50|43792.9|43772.9|43791.5|43771.5|43794|43774|43789|43769|3
1728998580000|2024-10-15 13:23:00|43790.4|43770.4|43781.5|43761.5|43790.4|43770.4|43780.4|43760.4|4
1728998590000|2024-10-15 13:23:10|43782.9|43762.9|43779|43759|43784|43764|43779|43759|7
1728998600000|2024-10-15 13:23:20|43780.2|43760.2|43784|43764|43785.4|43765.4|43779|43759|4
1728998610000|2024-10-15 13:23:30|43787.9|43767.9|43789|43769|43792.9|43772.9|43787.9|43767.9|4
1728998620000|2024-10-15 13:23:40|43787.9|43767.9|43775.6|43755.6|43787.9|43767.9|43775.6|43755.6|5
1728998630000|2024-10-15 13:23:50|43771.7|43751.7|43765.2|43745.2|43772.9|43752.9|43765.2|43745.2|5
1728998640000|2024-10-15 13:24:00|43764|43744|43770.4|43750.4|43770.4|43750.4|43764|43744|5
1728998650000|2024-10-15 13:24:10|43771.7|43751.7|43782.9|43762.9|43782.9|43762.9|43771.7|43751.7|6
1728998660000|2024-10-15 13:24:20|43780.4|43760.4|43775.4|43755.4|43780.4|43760.4|43772.9|43752.9|8
1728998670000|2024-10-15 13:24:30|43776.5|43756.5|43782.9|43762.9|43782.9|43762.9|43776.5|43756.5|4
1728998680000|2024-10-15 13:24:40|43785.4|43765.4|43785.4|43765.4|43787.9|43767.9|43782.9|43762.9|10
1728998690000|2024-10-15 13:24:50|43782.9|43762.9|43779|43759|43782.9|43762.9|43777.9|43757.9|7
1728998700000|2024-10-15 13:25:00|43781.5|43761.5|43786.5|43766.5|43787.7|43767.7|43781.5|43761.5|12
1728998710000|2024-10-15 13:25:10|43785.4|43765.4|43780.4|43760.4|43786.5|43766.5|43780.4|43760.4|18
1728998720000|2024-10-15 13:25:20|43781.6|43761.6|43782.9|43762.9|43782.9|43762.9|43779.1|43759.1|2
1728998730000|2024-10-15 13:25:30|43781.6|43761.6|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|2
1728998740000|2024-10-15 13:25:40|43780.2|43760.2|43776.6|43756.6|43781.6|43761.6|43776.6|43756.6|11
1728998750000|2024-10-15 13:25:50|43777.9|43757.9|43770.2|43750.2|43777.9|43757.9|43770.2|43750.2|5
1728998760000|2024-10-15 13:26:00|43769.1|43749.1|43750.4|43730.4|43769.1|43749.1|43750.4|43730.4|22
1728998770000|2024-10-15 13:26:10|43752.9|43732.9|43755.4|43735.4|43757.9|43737.9|43752.9|43732.9|8
1728998780000|2024-10-15 13:26:20|43757.9|43737.9|43757.9|43737.9|43760.4|43740.4|43754.1|43734.1|9
1728998790000|2024-10-15 13:26:30|43759.1|43739.1|43770.4|43750.4|43770.4|43750.4|43759.1|43739.1|4
1728998800000|2024-10-15 13:26:40|43772.9|43752.9|43769.1|43749.1|43774.2|43754.2|43769.1|43749.1|2
1728998810000|2024-10-15 13:26:50|43767.9|43747.9|43766.8|43746.8|43769.1|43749.1|43766.8|43746.8|3
1728998820000|2024-10-15 13:27:00|43767.9|43747.9|43767.9|43747.9|43769.3|43749.3|43766.6|43746.6|12
1728998830000|2024-10-15 13:27:10|43766.8|43746.8|43764.1|43744.1|43766.8|43746.8|43762.9|43742.9|8
1728998840000|2024-10-15 13:27:20|43762.9|43742.9|43750.2|43730.2|43762.9|43742.9|43750.2|43730.2|3
1728998850000|2024-10-15 13:27:30|43751.6|43731.6|43756.8|43736.8|43757.9|43737.9|43750.2|43730.2|6
1728998860000|2024-10-15 13:27:40|43755.4|43735.4|43749.1|43729.1|43756.6|43736.6|43749.1|43729.1|6
1728998870000|2024-10-15 13:27:50|43752.9|43732.9|43759.3|43739.3|43759.3|43739.3|43752.9|43732.9|3
1728998880000|2024-10-15 13:28:00|43757.9|43737.9|43755.4|43735.4|43766.8|43746.8|43755.4|43735.4|15
1728998890000|2024-10-15 13:28:10|43754.1|43734.1|43750.4|43730.4|43756.6|43736.6|43750.4|43730.4|3
1728998900000|2024-10-15 13:28:20|43751.6|43731.6|43757.9|43737.9|43757.9|43737.9|43751.6|43731.6|1
1728998910000|2024-10-15 13:28:30|43760.4|43740.4|43765.4|43745.4|43765.4|43745.4|43759.1|43739.1|6
1728998920000|2024-10-15 13:28:40|43767.9|43747.9|43770.4|43750.4|43775.4|43755.4|43767.9|43747.9|10
1728998930000|2024-10-15 13:28:50|43769.1|43749.1|43772.9|43752.9|43772.9|43752.9|43769.1|43749.1|2
1728998940000|2024-10-15 13:29:00|43774.1|43754.1|43777.9|43757.9|43777.9|43757.9|43772.9|43752.9|1
1728998950000|2024-10-15 13:29:10|43779.1|43759.1|43780.4|43760.4|43780.4|43760.4|43775.4|43755.4|5
1728998960000|2024-10-15 13:29:20|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|1
1728998970000|2024-10-15 13:29:30|43779.3|43759.3|43782.9|43762.9|43782.9|43762.9|43777.9|43757.9|2
1728998980000|2024-10-15 13:29:40|43781.8|43761.8|43777.9|43757.9|43782.9|43762.9|43775.4|43755.4|2
1728998990000|2024-10-15 13:29:50|43775.4|43755.4|43780.4|43760.4|43781.6|43761.6|43775.4|43755.4|7
1728999000000|2024-10-15 13:30:00|43782.7|43762.7|43772.9|43752.9|43784.1|43764.1|43772.9|43752.9|16
1728999010000|2024-10-15 13:30:10|43770.4|43750.4|43780.4|43760.4|43781.6|43761.6|43770.4|43750.4|13
1728999020000|2024-10-15 13:30:20|43779.3|43759.3|43756.6|43736.6|43779.3|43759.3|43755.4|43735.4|33
1728999030000|2024-10-15 13:30:30|43757.9|43737.9|43749.1|43729.1|43757.9|43737.9|43747.9|43727.9|8
1728999040000|2024-10-15 13:30:40|43752.9|43732.9|43757.9|43737.9|43762.9|43742.9|43752.9|43732.9|6
1728999050000|2024-10-15 13:30:50|43756.8|43736.8|43755.4|43735.4|43756.8|43736.8|43751.8|43731.8|6
1728999060000|2024-10-15 13:31:00|43756.6|43736.6|43741.8|43721.8|43757.9|43737.9|43741.6|43721.6|13
1728999070000|2024-10-15 13:31:10|43740.4|43720.4|43735.4|43715.4|43740.4|43720.4|43730.2|43710.2|9
1728999080000|2024-10-15 13:31:20|43736.6|43716.6|43755.4|43735.4|43759.1|43739.1|43736.6|43716.6|10
1728999090000|2024-10-15 13:31:30|43754.1|43734.1|43755.4|43735.4|43757.9|43737.9|43754.1|43734.1|0
1728999100000|2024-10-15 13:31:40|43757.9|43737.9|43759.1|43739.1|43761.6|43741.6|43757.9|43737.9|3
1728999110000|2024-10-15 13:31:50|43760.2|43740.2|43767.9|43747.9|43770.4|43750.4|43759.1|43739.1|12
1728999120000|2024-10-15 13:32:00|43764.1|43744.1|43749.1|43729.1|43764.1|43744.1|43739.1|43719.1|22
1728999130000|2024-10-15 13:32:10|43754.1|43734.1|43745.4|43725.4|43754.1|43734.1|43745.4|43725.4|19
1728999140000|2024-10-15 13:32:20|43742.9|43722.9|43741.6|43721.6|43746.6|43726.6|43741.6|43721.6|6
1728999150000|2024-10-15 13:32:30|43740.4|43720.4|43736.6|43716.6|43740.4|43720.4|43731.6|43711.6|7
1728999160000|2024-10-15 13:32:40|43739.1|43719.1|43742.9|43722.9|43744.1|43724.1|43739.1|43719.1|6
1728999170000|2024-10-15 13:32:50|43744.1|43724.1|43795.4|43775.4|43795.4|43775.4|43744.1|43724.1|202
1728999180000|2024-10-15 13:33:00|43796.6|43776.6|43794.1|43774.1|43797.7|43777.7|43791.6|43771.6|11
1728999190000|2024-10-15 13:33:10|43792.9|43772.9|43794.1|43774.1|43796.6|43776.6|43792.9|43772.9|14
1728999200000|2024-10-15 13:33:20|43792.9|43772.9|43772.9|43752.9|43792.9|43772.9|43771.8|43751.8|79
1728999210000|2024-10-15 13:33:30|43771.8|43751.8|43786.6|43766.6|43786.6|43766.6|43770.4|43750.4|106
1728999220000|2024-10-15 13:33:40|43790.4|43770.4|43794.3|43774.3|43797.9|43777.9|43790.4|43770.4|6
1728999230000|2024-10-15 13:33:50|43792.9|43772.9|43774.3|43754.3|43792.9|43772.9|43774.3|43754.3|18
1728999240000|2024-10-15 13:34:00|43769.3|43749.3|43761.8|43741.8|43769.3|43749.3|43761.8|43741.8|18
1728999250000|2024-10-15 13:34:10|43759.3|43739.3|43751.8|43731.8|43759.3|43739.3|43750.6|43730.6|8
1728999260000|2024-10-15 13:34:20|43754.3|43734.3|43749.3|43729.3|43754.3|43734.3|43749.3|43729.3|12
1728999270000|2024-10-15 13:34:30|43751.8|43731.8|43761.8|43741.8|43762.9|43742.9|43751.8|43731.8|8
1728999280000|2024-10-15 13:34:40|43764.3|43744.3|43766.8|43746.8|43776.8|43756.8|43764.3|43744.3|5
1728999290000|2024-10-15 13:34:50|43765.6|43745.6|43750.6|43730.6|43766.8|43746.8|43750.6|43730.6|26
1728999300000|2024-10-15 13:35:00|43751.8|43731.8|43747.9|43727.9|43752.9|43732.9|43747.9|43727.9|7
1728999310000|2024-10-15 13:35:10|43750.4|43730.4|43749.3|43729.3|43751.8|43731.8|43746.8|43726.8|9
1728999320000|2024-10-15 13:35:20|43748.1|43728.1|43750.6|43730.6|43750.6|43730.6|43740.6|43720.6|4
1728999330000|2024-10-15 13:35:30|43746.8|43726.8|43746.8|43726.8|43749.3|43729.3|43743.1|43723.1|1
1728999340000|2024-10-15 13:35:40|43744.3|43724.3|43735.6|43715.6|43744.3|43724.3|43735.6|43715.6|5
1728999350000|2024-10-15 13:35:50|43734.5|43714.5|43741.8|43721.8|43741.8|43721.8|43730.6|43710.6|8
1728999360000|2024-10-15 13:36:00|43744.3|43724.3|43751.8|43731.8|43751.8|43731.8|43744.3|43724.3|4
1728999370000|2024-10-15 13:36:10|43749.3|43729.3|43749.3|43729.3|43749.3|43729.3|43745.6|43725.6|3
1728999380000|2024-10-15 13:36:20|43746.8|43726.8|43751.8|43731.8|43753.1|43733.1|43746.8|43726.8|3
1728999390000|2024-10-15 13:36:30|43756.8|43736.8|43768.1|43748.1|43771.8|43751.8|43756.8|43736.8|13
1728999400000|2024-10-15 13:36:40|43766.8|43746.8|43759.3|43739.3|43766.8|43746.8|43759.3|43739.3|3
1728999410000|2024-10-15 13:36:50|43761.8|43741.8|43764.3|43744.3|43765.4|43745.4|43760.6|43740.6|3
1728999420000|2024-10-15 13:37:00|43761.8|43741.8|43764.3|43744.3|43765.4|43745.4|43760.6|43740.6|5
1728999430000|2024-10-15 13:37:10|43763.1|43743.1|43769.3|43749.3|43772.9|43752.9|43761.8|43741.8|13
1728999440000|2024-10-15 13:37:20|43766.8|43746.8|43761.8|43741.8|43766.8|43746.8|43761.8|43741.8|3
1728999450000|2024-10-15 13:37:30|43760.4|43740.4|43761.8|43741.8|43761.8|43741.8|43756.8|43736.8|11
1728999460000|2024-10-15 13:37:40|43762.9|43742.9|43766.8|43746.8|43766.8|43746.8|43761.8|43741.8|2
1728999470000|2024-10-15 13:37:50|43761.8|43741.8|43761.8|43741.8|43766.8|43746.8|43761.8|43741.8|0
1728999480000|2024-10-15 13:38:00|43762.9|43742.9|43755.4|43735.4|43762.9|43742.9|43755.4|43735.4|1
1728999490000|2024-10-15 13:38:10|43754.3|43734.3|43741.8|43721.8|43754.5|43734.5|43741.8|43721.8|1
1728999500000|2024-10-15 13:38:20|43740.4|43720.4|43754.3|43734.3|43756.8|43736.8|43736.8|43716.8|52
1728999510000|2024-10-15 13:38:30|43751.8|43731.8|43751.8|43731.8|43756.8|43736.8|43751.8|43731.8|16
1728999520000|2024-10-15 13:38:40|43741.8|43721.8|43747.9|43727.9|43747.9|43727.9|43740.6|43720.6|28
1728999530000|2024-10-15 13:38:50|43750.6|43730.6|43751.8|43731.8|43755.6|43735.6|43750.6|43730.6|4
1728999540000|2024-10-15 13:39:00|43750.6|43730.6|43737|43717|43750.6|43730.6|43737|43717|12
1728999550000|2024-10-15 13:39:10|43735.8|43715.8|43721.8|43701.8|43737|43717|43716.8|43696.8|13
1728999560000|2024-10-15 13:39:20|43724.3|43704.3|43724.5|43704.5|43726.8|43706.8|43723.1|43703.1|8
1728999570000|2024-10-15 13:39:30|43725.6|43705.6|43715.6|43695.6|43725.6|43705.6|43711.8|43691.8|19
1728999580000|2024-10-15 13:39:40|43714.5|43694.5|43716.8|43696.8|43723.1|43703.1|43713.1|43693.1|20
1728999590000|2024-10-15 13:39:50|43715.6|43695.6|43721.8|43701.8|43721.8|43701.8|43715.6|43695.6|4
1728999600000|2024-10-15 13:40:00|43723.1|43703.1|43716.8|43696.8|43723.1|43703.1|43714.3|43694.3|18
1728999610000|2024-10-15 13:40:10|43711.8|43691.8|43711.8|43691.8|43716.8|43696.8|43711.8|43691.8|12
1728999620000|2024-10-15 13:40:20|43710.6|43690.6|43721.8|43701.8|43725.6|43705.6|43706.8|43686.8|20
1728999630000|2024-10-15 13:40:30|43719.1|43699.1|43736.6|43716.6|43739.1|43719.1|43719.1|43699.1|26
1728999640000|2024-10-15 13:40:40|43738|43718|43734.3|43714.3|43740.6|43720.6|43731.8|43711.8|12
1728999650000|2024-10-15 13:40:50|43729.3|43709.3|43723|43703|43731.8|43711.8|43723|43703|6
1728999660000|2024-10-15 13:41:00|43724.3|43704.3|43718|43698|43728|43708|43714.3|43694.3|38
1728999670000|2024-10-15 13:41:10|43716.8|43696.8|43709.5|43689.5|43716.8|43696.8|43705.6|43685.6|4
1728999680000|2024-10-15 13:41:20|43710.6|43690.6|43699.1|43679.1|43714.5|43694.5|43698|43678|46
1728999690000|2024-10-15 13:41:30|43700.5|43680.5|43706.8|43686.8|43708|43688|43698|43678|11
1728999700000|2024-10-15 13:41:40|43708.1|43688.1|43699.3|43679.3|43708.1|43688.1|43699.3|43679.3|4
1728999710000|2024-10-15 13:41:50|43698.1|43678.1|43705.7|43685.7|43710.7|43690.7|43698.1|43678.1|5
1728999720000|2024-10-15 13:42:00|43704.5|43684.5|43715.7|43695.7|43715.7|43695.7|43704.5|43684.5|11
1728999730000|2024-10-15 13:42:10|43716.8|43696.8|43715.7|43695.7|43718|43698|43715.7|43695.7|8
1728999740000|2024-10-15 13:42:20|43714.3|43694.3|43710.7|43690.7|43716.8|43696.8|43710.7|43690.7|21
1728999750000|2024-10-15 13:42:30|43711.8|43691.8|43703.3|43683.3|43713.2|43693.2|43699.5|43679.5|244
1728999760000|2024-10-15 13:42:40|43702.2|43682.2|43703.3|43683.3|43704.5|43684.5|43700.8|43680.8|11
1728999770000|2024-10-15 13:42:50|43702.2|43682.2|43701|43681|43708.3|43688.3|43700.8|43680.8|22
1728999780000|2024-10-15 13:43:00|43699.9|43679.9|43686|43666|43707.2|43687.2|43682.2|43662.2|29
1728999790000|2024-10-15 13:43:10|43682.2|43662.2|43677.2|43657.2|43686|43666|43673.4|43653.4|29
1728999800000|2024-10-15 13:43:20|43674.7|43654.7|43666|43646|43674.7|43654.7|43662.4|43642.4|17
1728999810000|2024-10-15 13:43:30|43667.2|43647.2|43657.2|43637.2|43667.2|43647.2|43657.2|43637.2|19
1728999820000|2024-10-15 13:43:40|43661|43641|43673.5|43653.5|43676|43656|43661|43641|47
1728999830000|2024-10-15 13:43:50|43676|43656|43676|43656|43678.5|43658.5|43673.5|43653.5|15
1728999840000|2024-10-15 13:44:00|43673.5|43653.5|43677.2|43657.2|43684.7|43664.7|43673.5|43653.5|17
1728999850000|2024-10-15 13:44:10|43674.7|43654.7|43683.5|43663.5|43683.5|43663.5|43673.5|43653.5|9
1728999860000|2024-10-15 13:44:20|43687.2|43667.2|43697.2|43677.2|43698.4|43678.4|43687.2|43667.2|23
1728999870000|2024-10-15 13:44:30|43696|43676|43697.2|43677.2|43701|43681|43696|43676|14
1728999880000|2024-10-15 13:44:40|43696.1|43676.1|43692.2|43672.2|43696.1|43676.1|43691.1|43671.1|18
1728999890000|2024-10-15 13:44:50|43691.1|43671.1|43697.2|43677.2|43697.2|43677.2|43691.1|43671.1|10
1728999900000|2024-10-15 13:45:00|43699.7|43679.7|43684.7|43664.7|43699.7|43679.7|43683.6|43663.6|13
1728999910000|2024-10-15 13:45:10|43683.4|43663.4|43677.2|43657.2|43683.4|43663.4|43676.1|43656.1|7
1728999920000|2024-10-15 13:45:20|43678.6|43658.6|43682.2|43662.2|43684.9|43664.9|43678.6|43658.6|8
1728999930000|2024-10-15 13:45:30|43680.9|43660.9|43686.1|43666.1|43686.1|43666.1|43680.9|43660.9|18
1728999940000|2024-10-15 13:45:40|43683.6|43663.6|43673.4|43653.4|43683.6|43663.6|43673.4|43653.4|12
1728999950000|2024-10-15 13:45:50|43672.2|43652.2|43687.2|43667.2|43687.2|43667.2|43672.2|43652.2|13
1728999960000|2024-10-15 13:46:00|43686.1|43666.1|43682.2|43662.2|43687.2|43667.2|43681.1|43661.1|28
1728999970000|2024-10-15 13:46:10|43683.4|43663.4|43692.2|43672.2|43692.2|43672.2|43681.1|43661.1|14
1728999980000|2024-10-15 13:46:20|43696.1|43676.1|43692.2|43672.2|43696.1|43676.1|43687.2|43667.2|11
1728999990000|2024-10-15 13:46:30|43691.1|43671.1|43687.2|43667.2|43691.1|43671.1|43687.2|43667.2|9
1729000000000|2024-10-15 13:46:40|43688.6|43668.6|43694.7|43674.7|43696.1|43676.1|43688.6|43668.6|15
1729000010000|2024-10-15 13:46:50|43696.1|43676.1|43689.7|43669.7|43696.1|43676.1|43687.2|43667.2|10
1729000020000|2024-10-15 13:47:00|43688.6|43668.6|43689.7|43669.7|43699.7|43679.7|43684.7|43664.7|47
1729000030000|2024-10-15 13:47:10|43688.4|43668.4|43692.2|43672.2|43692.2|43672.2|43688.4|43668.4|1
1729000040000|2024-10-15 13:47:20|43698.4|43678.4|43692.2|43672.2|43698.4|43678.4|43688.4|43668.4|38
1729000050000|2024-10-15 13:47:30|43693.4|43673.4|43695.9|43675.9|43701.1|43681.1|43693.4|43673.4|16
1729000060000|2024-10-15 13:47:40|43692.2|43672.2|43674.7|43654.7|43692.2|43672.2|43674.7|43654.7|27
1729000070000|2024-10-15 13:47:50|43673.6|43653.6|43664.7|43644.7|43673.6|43653.6|43664.7|43644.7|24
1729000080000|2024-10-15 13:48:00|43666.1|43646.1|43669.7|43649.7|43677.2|43657.2|43663.4|43643.4|17
1729000090000|2024-10-15 13:48:10|43671.1|43651.1|43661.1|43641.1|43671.1|43651.1|43661.1|43641.1|7
1729000100000|2024-10-15 13:48:20|43658.6|43638.6|43658.6|43638.6|43661.1|43641.1|43653.6|43633.6|12
1729000110000|2024-10-15 13:48:30|43661.1|43641.1|43651.1|43631.1|43662.2|43642.2|43643.4|43623.4|28
1729000120000|2024-10-15 13:48:40|43647.2|43627.2|43646.1|43626.1|43651.1|43631.1|43643.6|43623.6|6
1729000130000|2024-10-15 13:48:50|43644.7|43624.7|43653.6|43633.6|43653.6|43633.6|43643.6|43623.6|6
1729000140000|2024-10-15 13:49:00|43656.1|43636.1|43667.2|43647.2|43669.9|43649.9|43656.1|43636.1|35
1729000150000|2024-10-15 13:49:10|43668.6|43648.6|43662.2|43642.2|43672.4|43652.4|43662.2|43642.2|14
1729000160000|2024-10-15 13:49:20|43661.1|43641.1|43662.2|43642.2|43666.1|43646.1|43661.1|43641.1|5
1729000170000|2024-10-15 13:49:30|43661.1|43641.1|43671.1|43651.1|43671.1|43651.1|43659.9|43639.9|4
1729000180000|2024-10-15 13:49:40|43672.2|43652.2|43676.1|43656.1|43679.9|43659.9|43672.2|43652.2|2
1729000190000|2024-10-15 13:49:50|43672.2|43652.2|43666.1|43646.1|43672.2|43652.2|43663.6|43643.6|9
1729000200000|2024-10-15 13:50:00|43664.9|43644.9|43677|43657|43677|43657|43661.1|43641.1|93
1729000210000|2024-10-15 13:50:10|43678.2|43658.2|43719.5|43699.5|43719.5|43699.5|43678.2|43658.2|47
1729000220000|2024-10-15 13:50:20|43722|43702|43707|43687|43722|43702|43704.5|43684.5|9
1729000230000|2024-10-15 13:50:30|43708.2|43688.2|43709.5|43689.5|43709.5|43689.5|43705.7|43685.7|2
1729000240000|2024-10-15 13:50:40|43705.9|43685.9|43710.9|43690.9|43710.9|43690.9|43704.5|43684.5|8
1729000250000|2024-10-15 13:50:50|43712.2|43692.2|43714.5|43694.5|43715.9|43695.9|43712.2|43692.2|4
1729000260000|2024-10-15 13:51:00|43713.4|43693.4|43719.5|43699.5|43720.9|43700.9|43710.9|43690.9|8
1729000270000|2024-10-15 13:51:10|43718.4|43698.4|43735.9|43715.9|43735.9|43715.9|43718.4|43698.4|40
1729000280000|2024-10-15 13:51:20|43737|43717|43734.5|43714.5|43737|43717|43734.5|43714.5|5
1729000290000|2024-10-15 13:51:30|43732|43712|43720.9|43700.9|43732|43712|43720.9|43700.9|17
1729000300000|2024-10-15 13:51:40|43719.5|43699.5|43733.4|43713.4|43733.4|43713.4|43718.4|43698.4|11
1729000310000|2024-10-15 13:51:50|43734.5|43714.5|43730.9|43710.9|43740.9|43720.9|43730.9|43710.9|2
1729000320000|2024-10-15 13:52:00|43733.4|43713.4|43730.9|43710.9|43738.4|43718.4|43730.9|43710.9|9
1729000330000|2024-10-15 13:52:10|43723.4|43703.4|43718.4|43698.4|43723.4|43703.4|43718.4|43698.4|4
1729000340000|2024-10-15 13:52:20|43715.9|43695.9|43713.4|43693.4|43718.4|43698.4|43710.7|43690.7|5
1729000350000|2024-10-15 13:52:30|43712|43692|43709.5|43689.5|43713.4|43693.4|43705.7|43685.7|4
1729000360000|2024-10-15 13:52:40|43708.4|43688.4|43698.4|43678.4|43709.5|43689.5|43698.4|43678.4|5
1729000370000|2024-10-15 13:52:50|43699.5|43679.5|43692.2|43672.2|43703.4|43683.4|43692.2|43672.2|7
1729000380000|2024-10-15 13:53:00|43693.4|43673.4|43698.4|43678.4|43703.4|43683.4|43693.4|43673.4|9
1729000390000|2024-10-15 13:53:10|43695.9|43675.9|43693.4|43673.4|43698.4|43678.4|43693.4|43673.4|7
1729000400000|2024-10-15 13:53:20|43695.7|43675.7|43695.9|43675.9|43698.4|43678.4|43690.9|43670.9|3
1729000410000|2024-10-15 13:53:30|43697|43677|43695.9|43675.9|43698.4|43678.4|43694.5|43674.5|0
1729000420000|2024-10-15 13:53:40|43697|43677|43695.9|43675.9|43697|43677|43693.4|43673.4|4
1729000430000|2024-10-15 13:53:50|43694.5|43674.5|43700.9|43680.9|43700.9|43680.9|43694.5|43674.5|7
1729000440000|2024-10-15 13:54:00|43699.5|43679.5|43707|43687|43708.2|43688.2|43699.5|43679.5|16
1729000450000|2024-10-15 13:54:10|43705.9|43685.9|43699.5|43679.5|43705.9|43685.9|43694.5|43674.5|7
1729000460000|2024-10-15 13:54:20|43699.7|43679.7|43707|43687|43707|43687|43698.4|43678.4|7
1729000470000|2024-10-15 13:54:30|43705.9|43685.9|43700.9|43680.9|43708.4|43688.4|43700.9|43680.9|1
1729000480000|2024-10-15 13:54:40|43703.4|43683.4|43708.4|43688.4|43710.9|43690.9|43703.4|43683.4|7
1729000490000|2024-10-15 13:54:50|43705.9|43685.9|43715.9|43695.9|43715.9|43695.9|43705.9|43685.9|3
1729000500000|2024-10-15 13:55:00|43714.5|43694.5|43711.1|43691.1|43718.4|43698.4|43711.1|43691.1|121
1729000510000|2024-10-15 13:55:10|43712.2|43692.2|43711.1|43691.1|43712.2|43692.2|43708.6|43688.6|6
1729000520000|2024-10-15 13:55:20|43709.9|43689.9|43703.6|43683.6|43709.9|43689.9|43703.6|43683.6|4
1729000530000|2024-10-15 13:55:30|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43697.2|43677.2|13
1729000540000|2024-10-15 13:55:40|43698.6|43678.6|43701.1|43681.1|43706.1|43686.1|43698.4|43678.4|19
1729000550000|2024-10-15 13:55:50|43702.4|43682.4|43706.1|43686.1|43706.1|43686.1|43702.2|43682.2|2
1729000560000|2024-10-15 13:56:00|43707.2|43687.2|43687.2|43667.2|43708.6|43688.6|43687.2|43667.2|132
1729000570000|2024-10-15 13:56:10|43683.6|43663.6|43676.1|43656.1|43683.6|43663.6|43673.6|43653.6|12
1729000580000|2024-10-15 13:56:20|43673.6|43653.6|43676.1|43656.1|43677.2|43657.2|43672.4|43652.4|6
1729000590000|2024-10-15 13:56:30|43674.9|43654.9|43672.2|43652.2|43676.1|43656.1|43668.4|43648.4|10
1729000600000|2024-10-15 13:56:40|43671.1|43651.1|43672.2|43652.2|43672.2|43652.2|43666.1|43646.1|7
1729000610000|2024-10-15 13:56:50|43671.1|43651.1|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|4
1729000620000|2024-10-15 13:57:00|43669.9|43649.9|43664.7|43644.7|43673.6|43653.6|43664.7|43644.7|9
1729000630000|2024-10-15 13:57:10|43663.6|43643.6|43661.1|43641.1|43663.6|43643.6|43661.1|43641.1|9
1729000640000|2024-10-15 13:57:20|43658.6|43638.6|43658.6|43638.6|43661.1|43641.1|43656.1|43636.1|5
1729000650000|2024-10-15 13:57:30|43661.1|43641.1|43658.6|43638.6|43661.1|43641.1|43656.1|43636.1|15
1729000660000|2024-10-15 13:57:40|43661.1|43641.1|43672.2|43652.2|43672.2|43652.2|43661.1|43641.1|6
1729000670000|2024-10-15 13:57:50|43673.6|43653.6|43676.1|43656.1|43676.1|43656.1|43673.6|43653.6|2
1729000680000|2024-10-15 13:58:00|43674.9|43654.9|43671.1|43651.1|43676.1|43656.1|43669.8|43649.8|1
1729000690000|2024-10-15 13:58:10|43669.8|43649.8|43674.9|43654.9|43674.9|43654.9|43668.6|43648.6|14
1729000700000|2024-10-15 13:58:20|43672.4|43652.4|43676.1|43656.1|43676.1|43656.1|43671.1|43651.1|3
1729000710000|2024-10-15 13:58:30|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|6
1729000720000|2024-10-15 13:58:40|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43674.8|43654.8|6
1729000730000|2024-10-15 13:58:50|||||||||2
1729000740000|2024-10-15 13:59:00|43680.9|43660.9|43686.1|43666.1|43686.1|43666.1|43680.9|43660.9|3
1729000750000|2024-10-15 13:59:10|43684.8|43664.8|43678.6|43658.6|43684.8|43664.8|43676.1|43656.1|5
1729000760000|2024-10-15 13:59:20|43677.5|43657.5|43663.6|43643.6|43677.5|43657.5|43662.3|43642.3|10
1729000770000|2024-10-15 13:59:30|43662.3|43642.3|43669.8|43649.8|43669.8|43649.8|43662.3|43642.3|10
1729000780000|2024-10-15 13:59:40|43672.5|43652.5|43677.3|43657.3|43678.6|43658.6|43672.5|43652.5|1
1729000790000|2024-10-15 13:59:50|43678.6|43658.6|43672.3|43652.3|43678.6|43658.6|43672.3|43652.3|31
1729000800000|2024-10-15 14:00:00|43671.1|43651.1|43666.1|43646.1|43671.1|43651.1|43664.8|43644.8|52
1729000810000|2024-10-15 14:00:10|43667.3|43647.3|43669.8|43649.8|43674.8|43654.8|43667.3|43647.3|21
1729000820000|2024-10-15 14:00:20|43668.6|43648.6|43667.3|43647.3|43672.3|43652.3|43667.3|43647.3|4
1729000830000|2024-10-15 14:00:30|43666.1|43646.1|43667.3|43647.3|43668.4|43648.4|43664.8|43644.8|5
1729000840000|2024-10-15 14:00:40|43668.4|43648.4|43672.3|43652.3|43674.8|43654.8|43668.4|43648.4|6
1729000850000|2024-10-15 14:00:50|43671.1|43651.1|43668.6|43648.6|43672.3|43652.3|43668.6|43648.6|2
1729000860000|2024-10-15 14:01:00|43669.8|43649.8|43671.1|43651.1|43672.3|43652.3|43669.8|43649.8|1
1729000870000|2024-10-15 14:01:10|43670|43650|43659.6|43639.6|43670|43650|43658.4|43638.4|8
1729000880000|2024-10-15 14:01:20|43662.3|43642.3|43661.1|43641.1|43662.3|43642.3|43661.1|43641.1|1
1729000890000|2024-10-15 14:01:30|43662.3|43642.3|43669.8|43649.8|43669.8|43649.8|43662.3|43642.3|5
1729000900000|2024-10-15 14:01:40|43668.6|43648.6|43672.3|43652.3|43672.3|43652.3|43667.3|43647.3|2
1729000910000|2024-10-15 14:01:50|43670|43650|43662.3|43642.3|43670|43650|43659.8|43639.8|6
1729000920000|2024-10-15 14:02:00|43661.1|43641.1|43663.6|43643.6|43666.1|43646.1|43661.1|43641.1|3
1729000930000|2024-10-15 14:02:10|43662.5|43642.5|43672.3|43652.3|43672.3|43652.3|43659.8|43639.8|8
1729000940000|2024-10-15 14:02:20|43674.6|43654.6|43671.1|43651.1|43676.1|43656.1|43671.1|43651.1|7
1729000950000|2024-10-15 14:02:30|43673.6|43653.6|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|6
1729000960000|2024-10-15 14:02:40|43671.3|43651.3|43667.3|43647.3|43671.3|43651.3|43667.3|43647.3|24
1729000970000|2024-10-15 14:02:50|43663.6|43643.6|43662.3|43642.3|43663.6|43643.6|43657.3|43637.3|7
1729000980000|2024-10-15 14:03:00|43663.6|43643.6|43673.6|43653.6|43673.6|43653.6|43661.1|43641.1|14
1729000990000|2024-10-15 14:03:10|43672.5|43652.5|43673.6|43653.6|43673.6|43653.6|43671.1|43651.1|3
1729001000000|2024-10-15 14:03:20|43672.3|43652.3|43673.6|43653.6|43676.1|43656.1|43671.1|43651.1|2
1729001010000|2024-10-15 14:03:30|43672.3|43652.3|43662.5|43642.5|43672.3|43652.3|43662.5|43642.5|4
1729001020000|2024-10-15 14:03:40|43663.6|43643.6|43663.6|43643.6|43666.1|43646.1|43661.1|43641.1|1
1729001030000|2024-10-15 14:03:50|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43661.1|43641.1|1
1729001040000|2024-10-15 14:04:00|43668.6|43648.6|43678.6|43658.6|43681.1|43661.1|43668.6|43648.6|8
1729001050000|2024-10-15 14:04:10|43681.1|43661.1|43683.6|43663.6|43683.6|43663.6|43681.1|43661.1|3
1729001060000|2024-10-15 14:04:20|43682.3|43662.3|43693.6|43673.6|43693.6|43673.6|43682.3|43662.3|40
1729001070000|2024-10-15 14:04:30|43696.1|43676.1|43691.1|43671.1|43698.6|43678.6|43690|43670|6
1729001080000|2024-10-15 14:04:40|43692.3|43672.3|43696.1|43676.1|43696.1|43676.1|43692.3|43672.3|5
1729001090000|2024-10-15 14:04:50|43695|43675|43697.3|43677.3|43697.3|43677.3|43692.3|43672.3|9
1729001100000|2024-10-15 14:05:00|43698.6|43678.6|43694.8|43674.8|43698.6|43678.6|43694.8|43674.8|4
1729001110000|2024-10-15 14:05:10|43697.3|43677.3|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|21
1729001120000|2024-10-15 14:05:20|43693.6|43673.6|43691.1|43671.1|43693.6|43673.6|43691.1|43671.1|5
1729001130000|2024-10-15 14:05:30|43687.3|43667.3|43676.1|43656.1|43687.3|43667.3|43676.1|43656.1|4
1729001140000|2024-10-15 14:05:40|43678.6|43658.6|43688.6|43668.6|43693.6|43673.6|43678.6|43658.6|28
1729001150000|2024-10-15 14:05:50|43687.3|43667.3|43694.8|43674.8|43694.8|43674.8|43687.3|43667.3|4
1729001160000|2024-10-15 14:06:00|43695.9|43675.9|43699.8|43679.8|43706.1|43686.1|43695.9|43675.9|5
1729001170000|2024-10-15 14:06:10|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|2
1729001180000|2024-10-15 14:06:20|43699.8|43679.8|43713.6|43693.6|43713.6|43693.6|43699.8|43679.8|9
1729001190000|2024-10-15 14:06:30|43711.1|43691.1|43708.6|43688.6|43711.1|43691.1|43708.6|43688.6|2
1729001200000|2024-10-15 14:06:40|43709.8|43689.8|43718.6|43698.6|43721.1|43701.1|43709.8|43689.8|10
1729001210000|2024-10-15 14:06:50|43719.8|43699.8|43718.6|43698.6|43721.1|43701.1|43718.6|43698.6|3
1729001220000|2024-10-15 14:07:00|43717.3|43697.3|43716.1|43696.1|43719.8|43699.8|43713.6|43693.6|10
1729001230000|2024-10-15 14:07:10|43717.3|43697.3|43727.3|43707.3|43727.3|43707.3|43716.1|43696.1|16
1729001240000|2024-10-15 14:07:20|43726.1|43706.1|43742.3|43722.3|43742.3|43722.3|43719.8|43699.8|15
1729001250000|2024-10-15 14:07:30|43739.8|43719.8|43758.2|43738.2|43758.2|43738.2|43737.3|43717.3|15
1729001260000|2024-10-15 14:07:40|43759.6|43739.6|43757.1|43737.1|43760.7|43740.7|43754.6|43734.6|29
1729001270000|2024-10-15 14:07:50|43759.6|43739.6|43764.6|43744.6|43764.6|43744.6|43759.6|43739.6|13
1729001280000|2024-10-15 14:08:00|43765.7|43745.7|43779.6|43759.6|43788.2|43768.2|43765.7|43745.7|27
1729001290000|2024-10-15 14:08:10|43777.3|43757.3|43792.1|43772.1|43792.1|43772.1|43777.3|43757.3|26
1729001300000|2024-10-15 14:08:20|43790.9|43770.9|43794.6|43774.6|43794.6|43774.6|43789.6|43769.6|15
1729001310000|2024-10-15 14:08:30|43793.4|43773.4|43782.1|43762.1|43793.4|43773.4|43779.6|43759.6|16
1729001320000|2024-10-15 14:08:40|43780.9|43760.9|43769.6|43749.6|43782.1|43762.1|43769.6|43749.6|6
1729001330000|2024-10-15 14:08:50|43767.1|43747.1|43774.6|43754.6|43774.6|43754.6|43767.1|43747.1|12
1729001340000|2024-10-15 14:09:00|43777.1|43757.1|43784.6|43764.6|43788.2|43768.2|43777.1|43757.1|12
1729001350000|2024-10-15 14:09:10|43785.7|43765.7|43798.4|43778.4|43798.4|43778.4|43785.7|43765.7|9
1729001360000|2024-10-15 14:09:20|43799.6|43779.6|43809.6|43789.6|43809.6|43789.6|43799.6|43779.6|38
1729001370000|2024-10-15 14:09:30|43812.3|43792.3|43804.6|43784.6|43812.3|43792.3|43804.6|43784.6|46
1729001380000|2024-10-15 14:09:40|43805.7|43785.7|43802.1|43782.1|43805.7|43785.7|43802.1|43782.1|5
1729001390000|2024-10-15 14:09:50|43803.4|43783.4|43814.6|43794.6|43814.6|43794.6|43800.7|43780.7|14
1729001400000|2024-10-15 14:10:00|43813.4|43793.4|43813.4|43793.4|43814.8|43794.8|43812.1|43792.1|24
1729001410000|2024-10-15 14:10:10|43814.6|43794.6|43823.2|43803.2|43825.7|43805.7|43814.6|43794.6|195
1729001420000|2024-10-15 14:10:20|43821.9|43801.9|43826.9|43806.9|43826.9|43806.9|43821.9|43801.9|10
1729001430000|2024-10-15 14:10:30|43830.8|43810.8|43819.6|43799.6|43830.8|43810.8|43819.6|43799.6|41
1729001440000|2024-10-15 14:10:40|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43822.1|43802.1|4
1729001450000|2024-10-15 14:10:50|43823.4|43803.4|43820.8|43800.8|43824.6|43804.6|43820.8|43800.8|12
1729001460000|2024-10-15 14:11:00|43821.9|43801.9|43819.4|43799.4|43821.9|43801.9|43819.4|43799.4|11
1729001470000|2024-10-15 14:11:10|43818.3|43798.3|43814.4|43794.4|43818.3|43798.3|43814.4|43794.4|3
1729001480000|2024-10-15 14:11:20|43815.8|43795.8|43813.1|43793.1|43816.9|43796.9|43813.1|43793.1|9
1729001490000|2024-10-15 14:11:30|||||||||21
1729001500000|2024-10-15 14:11:40|43816.9|43796.9|43824.4|43804.4|43824.4|43804.4|43816.9|43796.9|11
1729001510000|2024-10-15 14:11:50|43828.3|43808.3|43851.9|43831.9|43851.9|43831.9|43826.9|43806.9|34
1729001520000|2024-10-15 14:12:00|43853.3|43833.3|43854.4|43834.4|43854.4|43834.4|43851.9|43831.9|50
1729001530000|2024-10-15 14:12:10|43855.6|43835.6|43864.4|43844.4|43866.9|43846.9|43855.6|43835.6|21
1729001540000|2024-10-15 14:12:20|43866.9|43846.9|43866.9|43846.9|43869.4|43849.4|43864.4|43844.4|22
1729001550000|2024-10-15 14:12:30|43864.4|43844.4|43846.9|43826.9|43864.4|43844.4|43846.9|43826.9|11
1729001560000|2024-10-15 14:12:40|43845.6|43825.6|43839.4|43819.4|43845.6|43825.6|43836.9|43816.9|3
1729001570000|2024-10-15 14:12:50|43838.3|43818.3|43834.4|43814.4|43838.3|43818.3|43834.4|43814.4|2
1729001580000|2024-10-15 14:13:00|43835.6|43815.6|43836.9|43816.9|43839.4|43819.4|43835.6|43815.6|3
1729001590000|2024-10-15 14:13:10|43834.4|43814.4|43831.9|43811.9|43834.4|43814.4|43831.9|43811.9|3
1729001600000|2024-10-15 14:13:20|43829.4|43809.4|43826.9|43806.9|43829.4|43809.4|43826.9|43806.9|0
1729001610000|2024-10-15 14:13:30|43824.4|43804.4|43814.4|43794.4|43826.9|43806.9|43814.4|43794.4|14
1729001620000|2024-10-15 14:13:40|43808.1|43788.1|43801.9|43781.9|43808.1|43788.1|43801.9|43781.9|17
1729001630000|2024-10-15 14:13:50|||||||||8
1729001640000|2024-10-15 14:14:00|43800.8|43780.8|43801.9|43781.9|43804.4|43784.4|43800.8|43780.8|13
1729001650000|2024-10-15 14:14:10|43800.8|43780.8|43789.6|43769.6|43800.8|43780.8|43789.6|43769.6|22
1729001660000|2024-10-15 14:14:20|43788.3|43768.3|43790.8|43770.8|43790.8|43770.8|43788.3|43768.3|8
1729001670000|2024-10-15 14:14:30|43791.9|43771.9|43796.9|43776.9|43798.3|43778.3|43791.9|43771.9|5
1729001680000|2024-10-15 14:14:40|43795.8|43775.8|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|8
1729001690000|2024-10-15 14:14:50|43790.8|43770.8|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|9
1729001700000|2024-10-15 14:15:00|43791.9|43771.9|43784.6|43764.6|43795.8|43775.8|43784.6|43764.6|19
1729001710000|2024-10-15 14:15:10|43780.8|43760.8|43775.8|43755.8|43780.8|43760.8|43775.8|43755.8|7
1729001720000|2024-10-15 14:15:20|43779.6|43759.6|43772.1|43752.1|43779.6|43759.6|43772.1|43752.1|16
1729001730000|2024-10-15 14:15:30|43771|43751|43771.9|43751.9|43771.9|43751.9|43769.6|43749.6|8
1729001740000|2024-10-15 14:15:40|43770.8|43750.8|43770.8|43750.8|43771.9|43751.9|43770.8|43750.8|2
1729001750000|2024-10-15 14:15:50|43771.9|43751.9|43775.8|43755.8|43775.8|43755.8|43771.9|43751.9|14
1729001760000|2024-10-15 14:16:00|43778.3|43758.3|43780.8|43760.8|43784.4|43764.4|43778.3|43758.3|6
1729001770000|2024-10-15 14:16:10|43781.9|43761.9|43789.4|43769.4|43789.4|43769.4|43781.9|43761.9|3
1729001780000|2024-10-15 14:16:20|43791.9|43771.9|43788.3|43768.3|43793.1|43773.1|43788.3|43768.3|12
1729001790000|2024-10-15 14:16:30|43785.8|43765.8|43775.8|43755.8|43785.8|43765.8|43771.9|43751.9|6
1729001800000|2024-10-15 14:16:40|43776.9|43756.9|43771.9|43751.9|43776.9|43756.9|43771.9|43751.9|2
1729001810000|2024-10-15 14:16:50|43770.8|43750.8|43768.3|43748.3|43775.8|43755.8|43768.3|43748.3|2
1729001820000|2024-10-15 14:17:00|43770.8|43750.8|43779.4|43759.4|43779.4|43759.4|43770.8|43750.8|5
1729001830000|2024-10-15 14:17:10|43781.9|43761.9|43780.8|43760.8|43781.9|43761.9|43780.8|43760.8|4
1729001840000|2024-10-15 14:17:20|43783.3|43763.3|43791.9|43771.9|43791.9|43771.9|43783.3|43763.3|5
1729001850000|2024-10-15 14:17:30|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|1
1729001860000|2024-10-15 14:17:40|43790.6|43770.6|43791.9|43771.9|43791.9|43771.9|43789.4|43769.4|0
1729001870000|2024-10-15 14:17:50|43793.1|43773.1|43795.8|43775.8|43796.9|43776.9|43791.9|43771.9|4
1729001880000|2024-10-15 14:18:00|43796.9|43776.9|43809.4|43789.4|43813.1|43793.1|43796.9|43776.9|11
1729001890000|2024-10-15 14:18:10|43811.9|43791.9|43809.4|43789.4|43811.9|43791.9|43806.9|43786.9|4
1729001900000|2024-10-15 14:18:20|43806.9|43786.9|43826.9|43806.9|43829.4|43809.4|43806.9|43786.9|81
1729001910000|2024-10-15 14:18:30|43828.1|43808.1|43821.9|43801.9|43829.4|43809.4|43821.9|43801.9|29
1729001920000|2024-10-15 14:18:40|43819.4|43799.4|43816.9|43796.9|43820.8|43800.8|43811.9|43791.9|6
1729001930000|2024-10-15 14:18:50|43818.1|43798.1|43814.4|43794.4|43818.1|43798.1|43814.4|43794.4|3
1729001940000|2024-10-15 14:19:00|43815.8|43795.8|43826.9|43806.9|43828.1|43808.1|43815.8|43795.8|9
1729001950000|2024-10-15 14:19:10|43828.1|43808.1|43836.9|43816.9|43836.9|43816.9|43824.4|43804.4|9
1729001960000|2024-10-15 14:19:20|43841.9|43821.9|43841.9|43821.9|43845.6|43825.6|43839.4|43819.4|9
1729001970000|2024-10-15 14:19:30|43849.4|43829.4|43864.4|43844.4|43864.4|43844.4|43849.4|43829.4|8
1729001980000|2024-10-15 14:19:40|43865.8|43845.8|43874.4|43854.4|43874.4|43854.4|43864.4|43844.4|35
1729001990000|2024-10-15 14:19:50|43873.3|43853.3|43876.9|43856.9|43878.3|43858.3|43873.3|43853.3|11
1729002000000|2024-10-15 14:20:00|43878.1|43858.1|43879.4|43859.4|43883.1|43863.1|43876.9|43856.9|40
1729002010000|2024-10-15 14:20:10|43876.9|43856.9|43878.3|43858.3|43878.3|43858.3|43874.4|43854.4|8
1729002020000|2024-10-15 14:20:20|43879.4|43859.4|43890.6|43870.6|43890.6|43870.6|43879.4|43859.4|11
1729002030000|2024-10-15 14:20:30|43889.4|43869.4|43876.9|43856.9|43889.4|43869.4|43875.6|43855.6|25
1729002040000|2024-10-15 14:20:40|43879.4|43859.4|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|5
1729002050000|2024-10-15 14:20:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|25
1729002060000|2024-10-15 14:21:00|43879.4|43859.4|43886.9|43866.9|43893.1|43873.1|43879.4|43859.4|19
1729002070000|2024-10-15 14:21:10|43884.4|43864.4|43889.2|43869.2|43889.2|43869.2|43881.9|43861.9|222
1729002080000|2024-10-15 14:21:20|43890.6|43870.6|43895.4|43875.4|43895.4|43875.4|43889.2|43869.2|11
1729002090000|2024-10-15 14:21:30|43897.9|43877.9|43899.2|43879.2|43902.9|43882.9|43897.9|43877.9|35
1729002100000|2024-10-15 14:21:40|43900.4|43880.4|43894.2|43874.2|43900.4|43880.4|43894.2|43874.2|23
1729002110000|2024-10-15 14:21:50|43891.7|43871.7|43879.2|43859.2|43891.7|43871.7|43879.2|43859.2|19
1729002120000|2024-10-15 14:22:00|43884.2|43864.2|43886.5|43866.5|43891.5|43871.5|43884.2|43864.2|82
1729002130000|2024-10-15 14:22:10|43892.7|43872.7|43883.9|43863.9|43892.7|43872.7|43883.9|43863.9|75
1729002140000|2024-10-15 14:22:20|||||||||18
1729002150000|2024-10-15 14:22:30|43886.6|43866.6|43886.6|43866.6|43888.9|43868.9|43886.6|43866.6|79
1729002160000|2024-10-15 14:22:40|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|44
1729002170000|2024-10-15 14:22:50|43874.1|43854.1|43861.6|43841.6|43874.1|43854.1|43861.6|43841.6|15
1729002180000|2024-10-15 14:23:00|43859.1|43839.1|43826.7|43806.7|43859.1|43839.1|43826.7|43806.7|45
1729002190000|2024-10-15 14:23:10|43824.2|43804.2|43821.9|43801.9|43824.2|43804.2|43820.6|43800.6|17
1729002200000|2024-10-15 14:23:20|43820.6|43800.6|43819.3|43799.3|43820.6|43800.6|43816.8|43796.8|0
1729002210000|2024-10-15 14:23:30|43821.8|43801.8|43814.3|43794.3|43824.3|43804.3|43814.3|43794.3|5
1729002220000|2024-10-15 14:23:40|43813.1|43793.1|43793.1|43773.1|43813.1|43793.1|43793.1|43773.1|11
1729002230000|2024-10-15 14:23:50|43791.9|43771.9|43794.3|43774.3|43795.6|43775.6|43790.6|43770.6|9
1729002240000|2024-10-15 14:24:00|43795.6|43775.6|43806.8|43786.8|43806.8|43786.8|43795.4|43775.4|9
1729002250000|2024-10-15 14:24:10|43804.3|43784.3|43804.3|43784.3|43806.8|43786.8|43801.8|43781.8|8
1729002260000|2024-10-15 14:24:20|43801.8|43781.8|43801.8|43781.8|43806.8|43786.8|43801.8|43781.8|5
1729002270000|2024-10-15 14:24:30|43800.6|43780.6|43800.6|43780.6|43801.8|43781.8|43791.8|43771.8|0
1729002280000|2024-10-15 14:24:40|43799.3|43779.3|43804.3|43784.3|43806.8|43786.8|43799.3|43779.3|0
1729002290000|2024-10-15 14:24:50|43801.8|43781.8|43806.8|43786.8|43806.8|43786.8|43801.8|43781.8|3
1729002300000|2024-10-15 14:25:00|43809.3|43789.3|43804.3|43784.3|43811.8|43791.8|43804.3|43784.3|4
1729002310000|2024-10-15 14:25:10|43803.1|43783.1|43799.3|43779.3|43804.3|43784.3|43799.3|43779.3|1
1729002320000|2024-10-15 14:25:20|43798.1|43778.1|43796.8|43776.8|43798.1|43778.1|43796.8|43776.8|8
1729002330000|2024-10-15 14:25:30|43795.6|43775.6|43794.3|43774.3|43795.6|43775.6|43791.8|43771.8|5
1729002340000|2024-10-15 14:25:40|43796.8|43776.8|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|3
1729002350000|2024-10-15 14:25:50|43795.4|43775.4|43804.1|43784.1|43804.1|43784.1|43795.4|43775.4|57
1729002360000|2024-10-15 14:26:00|43802.9|43782.9|43816.6|43796.6|43816.6|43796.6|43800.4|43780.4|11
1729002370000|2024-10-15 14:26:10|43817.7|43797.7|43819.1|43799.1|43821.6|43801.6|43816.6|43796.6|7
1729002380000|2024-10-15 14:26:20|43821.6|43801.6|43815.4|43795.4|43821.6|43801.6|43815.4|43795.4|7
1729002390000|2024-10-15 14:26:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43807.7|43787.7|5
1729002400000|2024-10-15 14:26:40|43812.9|43792.9|43805.4|43785.4|43812.9|43792.9|43805.4|43785.4|6
1729002410000|2024-10-15 14:26:50|43804.3|43784.3|43796.6|43776.6|43804.3|43784.3|43796.6|43776.6|2
1729002420000|2024-10-15 14:27:00|43799.1|43779.1|43794.3|43774.3|43801.6|43781.6|43794.3|43774.3|7
1729002430000|2024-10-15 14:27:10|43792.9|43772.9|43792.7|43772.7|43792.9|43772.9|43791.6|43771.6|6
1729002440000|2024-10-15 14:27:20|43795.2|43775.2|43792.7|43772.7|43795.2|43775.2|43792.7|43772.7|0
1729002450000|2024-10-15 14:27:30|43794.1|43774.1|43796.6|43776.6|43800.4|43780.4|43794.1|43774.1|9
1729002460000|2024-10-15 14:27:40|43794.1|43774.1|43801.6|43781.6|43801.6|43781.6|43791.6|43771.6|3
1729002470000|2024-10-15 14:27:50|43799.1|43779.1|43804.1|43784.1|43804.1|43784.1|43799.1|43779.1|4
1729002480000|2024-10-15 14:28:00|43805.2|43785.2|43820.4|43800.4|43821.8|43801.8|43805.2|43785.2|5
1729002490000|2024-10-15 14:28:10|43821.6|43801.6|43819.1|43799.1|43822.9|43802.9|43817.9|43797.9|4
1729002500000|2024-10-15 14:28:20|43821.6|43801.6|43814.1|43794.1|43821.6|43801.6|43809.1|43789.1|3
1729002510000|2024-10-15 14:28:30|43815.2|43795.2|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|1
1729002520000|2024-10-15 14:28:40|43819.1|43799.1|43814.1|43794.1|43820.2|43800.2|43814.1|43794.1|3
1729002530000|2024-10-15 14:28:50|43816.6|43796.6|43801.6|43781.6|43816.6|43796.6|43801.6|43781.6|36
1729002540000|2024-10-15 14:29:00|43799.1|43779.1|43794.1|43774.1|43801.6|43781.6|43791.6|43771.6|4
1729002550000|2024-10-15 14:29:10|43791.6|43771.6|43784.1|43764.1|43791.6|43771.6|43784.1|43764.1|2
1729002560000|2024-10-15 14:29:20|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43776.6|43756.6|6
1729002570000|2024-10-15 14:29:30|43784.1|43764.1|43775.4|43755.4|43784.1|43764.1|43771.6|43751.6|7
1729002580000|2024-10-15 14:29:40|43774.1|43754.1|43771.6|43751.6|43776.6|43756.6|43771.6|43751.6|1
1729002590000|2024-10-15 14:29:50|43774.1|43754.1|43770.4|43750.4|43776.6|43756.6|43770.4|43750.4|7
1729002600000|2024-10-15 14:30:00|43769.3|43749.3|43751.6|43731.6|43769.3|43749.3|43751.6|43731.6|44
1729002610000|2024-10-15 14:30:10|43754.1|43734.1|43751.6|43731.6|43754.1|43734.1|43747.9|43727.9|9
1729002620000|2024-10-15 14:30:20|43754.1|43734.1|43756.6|43736.6|43759.1|43739.1|43754.1|43734.1|11
1729002630000|2024-10-15 14:30:30|43754.1|43734.1|43744.1|43724.1|43756.6|43736.6|43744.1|43724.1|8
1729002640000|2024-10-15 14:30:40|43741.6|43721.6|43721.6|43701.6|43741.6|43721.6|43721.6|43701.6|22
1729002650000|2024-10-15 14:30:50|43722.7|43702.7|43739.1|43719.1|43739.1|43719.1|43721.6|43701.6|13
1729002660000|2024-10-15 14:31:00|43736.6|43716.6|43729.1|43709.1|43739.1|43719.1|43729.1|43709.1|29
1729002670000|2024-10-15 14:31:10|43730.2|43710.2|43736.6|43716.6|43736.6|43716.6|43726.6|43706.6|18
1729002680000|2024-10-15 14:31:20|43735.4|43715.4|43735.4|43715.4|43740.4|43720.4|43735.4|43715.4|3
1729002690000|2024-10-15 14:31:30|43734.1|43714.1|43736.6|43716.6|43736.6|43716.6|43731.6|43711.6|6
1729002700000|2024-10-15 14:31:40|43735.4|43715.4|43734.1|43714.1|43736.6|43716.6|43731.6|43711.6|6
1729002710000|2024-10-15 14:31:50|43735.2|43715.2|43721.8|43701.8|43736.6|43716.6|43719.3|43699.3|6
1729002720000|2024-10-15 14:32:00|43717.9|43697.9|43716.6|43696.6|43719.1|43699.1|43711.6|43691.6|16
1729002730000|2024-10-15 14:32:10|43717.7|43697.7|43718.1|43698.1|43725.2|43705.2|43717.7|43697.7|63
1729002740000|2024-10-15 14:32:20|43719.1|43699.1|43721.8|43701.8|43721.8|43701.8|43719.1|43699.1|4
1729002750000|2024-10-15 14:32:30|43722.9|43702.9|43729.3|43709.3|43729.3|43709.3|43722.9|43702.9|4
1729002760000|2024-10-15 14:32:40|43726.8|43706.8|43717|43697|43729.3|43709.3|43717|43697|1
1729002770000|2024-10-15 14:32:50|43715.6|43695.6|43711.8|43691.8|43715.6|43695.6|43709.3|43689.3|6
1729002780000|2024-10-15 14:33:00|43709.3|43689.3|43699.3|43679.3|43710.6|43690.6|43699.3|43679.3|13
1729002790000|2024-10-15 14:33:10|43698.1|43678.1|43691.8|43671.8|43698.1|43678.1|43691.8|43671.8|3
1729002800000|2024-10-15 14:33:20|43692.9|43672.9|43689.3|43669.3|43694.3|43674.3|43689.3|43669.3|35
1729002810000|2024-10-15 14:33:30|43684.3|43664.3|43671.6|43651.6|43690.4|43670.4|43671.6|43651.6|57
1729002820000|2024-10-15 14:33:40|43672.9|43652.9|43669.3|43649.3|43672.9|43652.9|43669.3|43649.3|26
1729002830000|2024-10-15 14:33:50|43668.1|43648.1|43675.6|43655.6|43676.8|43656.8|43666.8|43646.8|11
1729002840000|2024-10-15 14:34:00|43677|43657|43686.8|43666.8|43689.3|43669.3|43677|43657|8
1729002850000|2024-10-15 14:34:10|43689.3|43669.3|43690.4|43670.4|43694.3|43674.3|43686.8|43666.8|14
1729002860000|2024-10-15 14:34:20|43691.8|43671.8|43694.3|43674.3|43694.3|43674.3|43689.3|43669.3|14
1729002870000|2024-10-15 14:34:30|43690.4|43670.4|43696.8|43676.8|43696.8|43676.8|43690.4|43670.4|3
1729002880000|2024-10-15 14:34:40|43699.3|43679.3|43700.4|43680.4|43705.4|43685.4|43699.3|43679.3|6
1729002890000|2024-10-15 14:34:50|43699.3|43679.3|43700.4|43680.4|43701.8|43681.8|43695.6|43675.6|5
1729002900000|2024-10-15 14:35:00|43699.3|43679.3|43707.9|43687.9|43709.3|43689.3|43696.8|43676.8|8
1729002910000|2024-10-15 14:35:10|43709.3|43689.3|43710.4|43690.4|43717.9|43697.9|43709.3|43689.3|7
1729002920000|2024-10-15 14:35:20|43709.3|43689.3|43705.6|43685.6|43711.8|43691.8|43704.3|43684.3|8
1729002930000|2024-10-15 14:35:30|43703.1|43683.1|43699.3|43679.3|43703.1|43683.1|43695.6|43675.6|10
1729002940000|2024-10-15 14:35:40|43701.6|43681.6|43703.1|43683.1|43707.9|43687.9|43701.6|43681.6|4
1729002950000|2024-10-15 14:35:50|43700.6|43680.6|43699.3|43679.3|43700.6|43680.6|43696.8|43676.8|5
1729002960000|2024-10-15 14:36:00|43696.8|43676.8|43693.1|43673.1|43696.8|43676.8|43688.1|43668.1|22
1729002970000|2024-10-15 14:36:10|43692|43672|43681.8|43661.8|43693.1|43673.1|43681.8|43661.8|5
1729002980000|2024-10-15 14:36:20|43680.6|43660.6|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|20
1729002990000|2024-10-15 14:36:30|43671.8|43651.8|43674.3|43654.3|43674.3|43654.3|43669.3|43649.3|10
1729003000000|2024-10-15 14:36:40|43675.6|43655.6|43670.6|43650.6|43675.6|43655.6|43670.6|43650.6|2
1729003010000|2024-10-15 14:36:50|43668.1|43648.1|43665.4|43645.4|43670.6|43650.6|43665.4|43645.4|1
1729003020000|2024-10-15 14:37:00|43666.8|43646.8|43663.1|43643.1|43669.3|43649.3|43663.1|43643.1|6
1729003030000|2024-10-15 14:37:10|43664.3|43644.3|43670.6|43650.6|43673.1|43653.1|43664.3|43644.3|7
1729003040000|2024-10-15 14:37:20|43669.3|43649.3|43673.1|43653.1|43675.6|43655.6|43668.1|43648.1|17
1729003050000|2024-10-15 14:37:30|43674.3|43654.3|43673.1|43653.1|43675.6|43655.6|43670.6|43650.6|4
1729003060000|2024-10-15 14:37:40|43675.6|43655.6|43672|43652|43675.6|43655.6|43672|43652|15
1729003070000|2024-10-15 14:37:50|43670.6|43650.6|43683.1|43663.1|43683.1|43663.1|43669.5|43649.5|22
1729003080000|2024-10-15 14:38:00|43684.3|43664.3|43703|43683|43703|43683|43684.3|43664.3|10
1729003090000|2024-10-15 14:38:10|43704.3|43684.3|43709.3|43689.3|43713.2|43693.2|43704.3|43684.3|20
1729003100000|2024-10-15 14:38:20|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43701.8|43681.8|5
1729003110000|2024-10-15 14:38:30|43699.3|43679.3|43693.2|43673.2|43700.7|43680.7|43693.2|43673.2|2
1729003120000|2024-10-15 14:38:40|43694.3|43674.3|43693.2|43673.2|43695.8|43675.8|43689.3|43669.3|5
1729003130000|2024-10-15 14:38:50|43694.3|43674.3|43698.2|43678.2|43698.2|43678.2|43689.3|43669.3|1
1729003140000|2024-10-15 14:39:00|43694.3|43674.3|43684.3|43664.3|43694.3|43674.3|43684.3|43664.3|4
1729003150000|2024-10-15 14:39:10|43683.2|43663.2|43684.3|43664.3|43684.3|43664.3|43679.3|43659.3|7
1729003160000|2024-10-15 14:39:20|43683.2|43663.2|43683.2|43663.2|43684.3|43664.3|43679.3|43659.3|3
1729003170000|2024-10-15 14:39:30|43681.8|43661.8|43684.3|43664.3|43685.7|43665.7|43679.3|43659.3|22
1729003180000|2024-10-15 14:39:40|43683.2|43663.2|43674.3|43654.3|43684.3|43664.3|43674.3|43654.3|18
1729003190000|2024-10-15 14:39:50|43673.2|43653.2|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|11
1729003200000|2024-10-15 14:40:00|43671.8|43651.8|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|11
1729003210000|2024-10-15 14:40:10|43668.2|43648.2|43662|43642|43668.2|43648.2|43662|43642|20
1729003220000|2024-10-15 14:40:20|43664.5|43644.5|43659.3|43639.3|43665.7|43645.7|43659.3|43639.3|6
1729003230000|2024-10-15 14:40:30|43657|43637|43649.3|43629.3|43657|43637|43649.3|43629.3|22
1729003240000|2024-10-15 14:40:40|43648.2|43628.2|43657|43637|43658.2|43638.2|43648.2|43628.2|11
1729003250000|2024-10-15 14:40:50|43655.9|43635.9|43659.3|43639.3|43661.8|43641.8|43655.7|43635.7|19
1729003260000|2024-10-15 14:41:00|43658.2|43638.2|43658.2|43638.2|43659.3|43639.3|43656.8|43636.8|12
1729003270000|2024-10-15 14:41:10|43657|43637|43655.7|43635.7|43658.2|43638.2|43655.7|43635.7|5
1729003280000|2024-10-15 14:41:20|43658.2|43638.2|43658.2|43638.2|43660.7|43640.7|43658.2|43638.2|1
1729003290000|2024-10-15 14:41:30|43660.7|43640.7|43670.7|43650.7|43673.2|43653.2|43660.7|43640.7|5
1729003300000|2024-10-15 14:41:40|43669.3|43649.3|43669.3|43649.3|43673.2|43653.2|43669.3|43649.3|5
1729003310000|2024-10-15 14:41:50|43670.7|43650.7|43678.2|43658.2|43678.2|43658.2|43670.7|43650.7|5
1729003320000|2024-10-15 14:42:00|43675.7|43655.7|43683.2|43663.2|43683.2|43663.2|43675.7|43655.7|5
1729003330000|2024-10-15 14:42:10|43685.7|43665.7|43695.7|43675.7|43695.7|43675.7|43685.7|43665.7|3
1729003340000|2024-10-15 14:42:20|43696.8|43676.8|43703.2|43683.2|43704.3|43684.3|43696.8|43676.8|8
1729003350000|2024-10-15 14:42:30|43700.5|43680.5|43705.7|43685.7|43705.7|43685.7|43700.5|43680.5|5
1729003360000|2024-10-15 14:42:40|43708|43688|43725.7|43705.7|43727|43707|43708|43688|7
1729003370000|2024-10-15 14:42:50|43726.8|43706.8|43732|43712|43735.7|43715.7|43724.3|43704.3|15
1729003380000|2024-10-15 14:43:00|43733.2|43713.2|43722|43702|43733.2|43713.2|43722|43702|3
1729003390000|2024-10-15 14:43:10|43723.2|43703.2|43714.3|43694.3|43723.2|43703.2|43710.5|43690.5|3
1729003400000|2024-10-15 14:43:20|43715.7|43695.7|43713.2|43693.2|43715.7|43695.7|43709.3|43689.3|7
1729003410000|2024-10-15 14:43:30|43710.7|43690.7|43719.3|43699.3|43723.2|43703.2|43710.7|43690.7|6
1729003420000|2024-10-15 14:43:40|43718.2|43698.2|43714.3|43694.3|43718.2|43698.2|43713.2|43693.2|14
1729003430000|2024-10-15 14:43:50|43709.3|43689.3|43708.2|43688.2|43709.3|43689.3|43707|43687|9
1729003440000|2024-10-15 14:44:00|43709.3|43689.3|43724.3|43704.3|43724.3|43704.3|43709.3|43689.3|12
1729003450000|2024-10-15 14:44:10|43723.2|43703.2|43723.2|43703.2|43724.3|43704.3|43721.8|43701.8|1
1729003460000|2024-10-15 14:44:20|43721.8|43701.8|43723.2|43703.2|43725.7|43705.7|43721.8|43701.8|2
1729003470000|2024-10-15 14:44:30|43724.3|43704.3|43723.2|43703.2|43725.7|43705.7|43723.2|43703.2|2
1729003480000|2024-10-15 14:44:40|43724.3|43704.3|43718.2|43698.2|43724.3|43704.3|43717|43697|0
1729003490000|2024-10-15 14:44:50|43719.3|43699.3|43729.3|43709.3|43731.8|43711.8|43719.3|43699.3|8
1729003500000|2024-10-15 14:45:00|43725.5|43705.5|43705.7|43685.7|43726.6|43706.6|43705.7|43685.7|8
1729003510000|2024-10-15 14:45:10|43704.5|43684.5|43705.7|43685.7|43706.8|43686.8|43702|43682|4
1729003520000|2024-10-15 14:45:20|43704.3|43684.3|43700.7|43680.7|43704.3|43684.3|43700.7|43680.7|4
1729003530000|2024-10-15 14:45:30|43699.3|43679.3|43698.2|43678.2|43703.2|43683.2|43693.2|43673.2|8
1729003540000|2024-10-15 14:45:40|43699.3|43679.3|43699.3|43679.3|43700.5|43680.5|43698.2|43678.2|4
1729003550000|2024-10-15 14:45:50|43700.5|43680.5|43698.2|43678.2|43700.7|43680.7|43696.8|43676.8|5
1729003560000|2024-10-15 14:46:00|43695.7|43675.7|43688.4|43668.4|43695.7|43675.7|43687|43667|23
1729003570000|2024-10-15 14:46:10|43687|43667|43674.7|43654.7|43687|43667|43674.7|43654.7|16
1729003580000|2024-10-15 14:46:20|43673.6|43653.6|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|4
1729003590000|2024-10-15 14:46:30|43674.7|43654.7|43681.1|43661.1|43681.1|43661.1|43673.6|43653.6|4
1729003600000|2024-10-15 14:46:40|43679.7|43659.7|43676.1|43656.1|43681.1|43661.1|43674.7|43654.7|14
1729003610000|2024-10-15 14:46:50|43677.4|43657.4|43686.1|43666.1|43686.1|43666.1|43677.4|43657.4|11
1729003620000|2024-10-15 14:47:00|43688.4|43668.4|43691.1|43671.1|43702.2|43682.2|43688.4|43668.4|17
1729003630000|2024-10-15 14:47:10|43689.7|43669.7|43694.7|43674.7|43694.7|43674.7|43689.7|43669.7|6
1729003640000|2024-10-15 14:47:20|43691.1|43671.1|43694.7|43674.7|43696.1|43676.1|43691.1|43671.1|2
1729003650000|2024-10-15 14:47:30|43696.1|43676.1|43704.7|43684.7|43706.1|43686.1|43696.1|43676.1|4
1729003660000|2024-10-15 14:47:40|43706.1|43686.1|43706.1|43686.1|43709.9|43689.9|43704.7|43684.7|16
1729003670000|2024-10-15 14:47:50|43707.2|43687.2|43712.4|43692.4|43712.4|43692.4|43706.1|43686.1|9
1729003680000|2024-10-15 14:48:00|43713.6|43693.6|43724.7|43704.7|43724.7|43704.7|43713.6|43693.6|4
1729003690000|2024-10-15 14:48:10|43726.1|43706.1|43734.7|43714.7|43738.6|43718.6|43726.1|43706.1|14
1729003700000|2024-10-15 14:48:20|43732.4|43712.4|43723.6|43703.6|43732.4|43712.4|43723.6|43703.6|11
1729003710000|2024-10-15 14:48:30|43724.7|43704.7|43727.4|43707.4|43728.6|43708.6|43723.6|43703.6|5
1729003720000|2024-10-15 14:48:40|43726.3|43706.3|43714.9|43694.9|43726.3|43706.3|43714.9|43694.9|12
1729003730000|2024-10-15 14:48:50|43713.8|43693.8|43706.1|43686.1|43713.8|43693.8|43704.7|43684.7|1
1729003740000|2024-10-15 14:49:00|43703.6|43683.6|43703.6|43683.6|43706.1|43686.1|43703.6|43683.6|5
1729003750000|2024-10-15 14:49:10|43704.7|43684.7|43708.6|43688.6|43711.1|43691.1|43703.6|43683.6|16
1729003760000|2024-10-15 14:49:20|43707.2|43687.2|43710.9|43690.9|43710.9|43690.9|43706.1|43686.1|12
1729003770000|2024-10-15 14:49:30|43709.7|43689.7|43719.7|43699.7|43727.4|43707.4|43709.7|43689.7|12
1729003780000|2024-10-15 14:49:40|43718.4|43698.4|43718.6|43698.6|43719.7|43699.7|43714.7|43694.7|26
1729003790000|2024-10-15 14:49:50|43714.7|43694.7|43719.7|43699.7|43719.7|43699.7|43714.7|43694.7|2
1729003800000|2024-10-15 14:50:00|43720.9|43700.9|43733.6|43713.6|43733.6|43713.6|43719.7|43699.7|6
1729003810000|2024-10-15 14:50:10|43732.4|43712.4|43728.6|43708.6|43733.6|43713.6|43728.6|43708.6|5
1729003820000|2024-10-15 14:50:20|43727.4|43707.4|43717.2|43697.2|43727.4|43707.4|43717.2|43697.2|17
1729003830000|2024-10-15 14:50:30|43718.4|43698.4|43719.7|43699.7|43722.2|43702.2|43718.4|43698.4|4
1729003840000|2024-10-15 14:50:40|43718.6|43698.6|43716.1|43696.1|43721.1|43701.1|43716.1|43696.1|5
1729003850000|2024-10-15 14:50:50|43719.7|43699.7|43721.1|43701.1|43722.2|43702.2|43719.7|43699.7|7
1729003860000|2024-10-15 14:51:00|43719.7|43699.7|43716.1|43696.1|43719.7|43699.7|43713.6|43693.6|17
1729003870000|2024-10-15 14:51:10|43717.2|43697.2|43718.6|43698.6|43721.1|43701.1|43714.7|43694.7|3
1729003880000|2024-10-15 14:51:20|43719.7|43699.7|43724.7|43704.7|43728.6|43708.6|43719.7|43699.7|5
1729003890000|2024-10-15 14:51:30|43723.6|43703.6|43726.1|43706.1|43726.1|43706.1|43722.2|43702.2|4
1729003900000|2024-10-15 14:51:40|43724.7|43704.7|43729.7|43709.7|43729.7|43709.7|43723.6|43703.6|6
1729003910000|2024-10-15 14:51:50|43728.4|43708.4|43733.4|43713.4|43733.4|43713.4|43728.4|43708.4|16
1729003920000|2024-10-15 14:52:00|43732.2|43712.2|43742.2|43722.2|43744.7|43724.7|43732.2|43712.2|29
1729003930000|2024-10-15 14:52:10|43743.4|43723.4|43732.2|43712.2|43743.4|43723.4|43732.2|43712.2|9
1729003940000|2024-10-15 14:52:20|43729.7|43709.7|43725.9|43705.9|43729.7|43709.7|43722.4|43702.4|1
1729003950000|2024-10-15 14:52:30|43727.2|43707.2|43729.7|43709.7|43729.7|43709.7|43720.9|43700.9|8
1729003960000|2024-10-15 14:52:40|43730.9|43710.9|43742.2|43722.2|43743.6|43723.6|43730.9|43710.9|8
1729003970000|2024-10-15 14:52:50|43741.1|43721.1|43753.6|43733.6|43753.6|43733.6|43741.1|43721.1|12
1729003980000|2024-10-15 14:53:00|43754.7|43734.7|43757.2|43737.2|43758.6|43738.6|43753.6|43733.6|17
1729003990000|2024-10-15 14:53:10|43754.7|43734.7|43754.7|43734.7|43757.2|43737.2|43752.2|43732.2|2
1729004000000|2024-10-15 14:53:20|43752.2|43732.2|43751.1|43731.1|43753.6|43733.6|43748.4|43728.4|11
1729004010000|2024-10-15 14:53:30|43752.3|43732.3|43763.4|43743.4|43763.4|43743.4|43749.8|43729.8|9
1729004020000|2024-10-15 14:53:40|43764.8|43744.8|43765.9|43745.9|43769.6|43749.6|43764.8|43744.8|61
1729004030000|2024-10-15 14:53:50|43764.6|43744.6|43764.6|43744.6|43767.1|43747.1|43763.4|43743.4|2
1729004040000|2024-10-15 14:54:00|43765.7|43745.7|43764.6|43744.6|43765.9|43745.9|43760.9|43740.9|14
1729004050000|2024-10-15 14:54:10|43762.1|43742.1|43742.1|43722.1|43763.2|43743.2|43742.1|43722.1|33
1729004060000|2024-10-15 14:54:20|43740.9|43720.9|43737.1|43717.1|43740.9|43720.9|43737.1|43717.1|24
1729004070000|2024-10-15 14:54:30|43738.2|43718.2|43743.2|43723.2|43743.2|43723.2|43738.2|43718.2|6
1729004080000|2024-10-15 14:54:40|43748.4|43728.4|43757.1|43737.1|43758.4|43738.4|43748.4|43728.4|10
1729004090000|2024-10-15 14:54:50|43759.4|43739.4|43769.4|43749.4|43774.4|43754.4|43759.4|43739.4|28
1729004100000|2024-10-15 14:55:00|43768.2|43748.2|43756.9|43736.9|43769.4|43749.4|43756.9|43736.9|22
1729004110000|2024-10-15 14:55:10|43758|43738|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|9
1729004120000|2024-10-15 14:55:20|43761.9|43741.9|43761.9|43741.9|43763.2|43743.2|43761.9|43741.9|4
1729004130000|2024-10-15 14:55:30|43763|43743|43764.4|43744.4|43764.4|43744.4|43763|43743|5
1729004140000|2024-10-15 14:55:40|43765.5|43745.5|43769.4|43749.4|43770.7|43750.7|43764.4|43744.4|4
1729004150000|2024-10-15 14:55:50|43768.2|43748.2|43761.9|43741.9|43768.2|43748.2|43760.5|43740.5|4
1729004160000|2024-10-15 14:56:00|43760.7|43740.7|43756.9|43736.9|43761.9|43741.9|43748|43728|26
1729004170000|2024-10-15 14:56:10|43759.4|43739.4|43763.2|43743.2|43764.4|43744.4|43758.2|43738.2|4
1729004180000|2024-10-15 14:56:20|43760.9|43740.9|43754.4|43734.4|43760.9|43740.9|43754.4|43734.4|0
1729004190000|2024-10-15 14:56:30|43753.2|43733.2|43748.2|43728.2|43753.2|43733.2|43748.2|43728.2|1
1729004200000|2024-10-15 14:56:40|43746.9|43726.9|43730.7|43710.7|43746.9|43726.9|43730.7|43710.7|2
1729004210000|2024-10-15 14:56:50|43733|43713|43735.5|43715.5|43735.5|43715.5|43729.4|43709.4|14
1729004220000|2024-10-15 14:57:00|43736.7|43716.7|43739.4|43719.4|43739.4|43719.4|43736.7|43716.7|3
1729004230000|2024-10-15 14:57:10|43740.7|43720.7|43739.4|43719.4|43743.2|43723.2|43739.4|43719.4|4
1729004240000|2024-10-15 14:57:20|43738|43718|43735.7|43715.7|43738|43718|43735.7|43715.7|1
1729004250000|2024-10-15 14:57:30|43733.2|43713.2|43728.2|43708.2|43733.2|43713.2|43728.2|43708.2|7
1729004260000|2024-10-15 14:57:40|43729.4|43709.4|43719.4|43699.4|43729.4|43709.4|43718.2|43698.2|7
1729004270000|2024-10-15 14:57:50|43718.2|43698.2|43714.4|43694.4|43718.2|43698.2|43711.9|43691.9|4
1729004280000|2024-10-15 14:58:00|43713.2|43693.2|43716.9|43696.9|43716.9|43696.9|43713.2|43693.2|7
1729004290000|2024-10-15 14:58:10|43714.4|43694.4|43699.4|43679.4|43714.4|43694.4|43696.9|43676.9|2
1729004300000|2024-10-15 14:58:20|43696.9|43676.9|43694.4|43674.4|43699.4|43679.4|43694.4|43674.4|1
1729004310000|2024-10-15 14:58:30|43693.2|43673.2|43694.4|43674.4|43694.4|43674.4|43693.2|43673.2|3
1729004320000|2024-10-15 14:58:40|43693.2|43673.2|43684.4|43664.4|43693.2|43673.2|43681.9|43661.9|4
1729004330000|2024-10-15 14:58:50|43683.2|43663.2|43686.9|43666.9|43686.9|43666.9|43681.9|43661.9|15
1729004340000|2024-10-15 14:59:00|43688|43668|43686.9|43666.9|43689.4|43669.4|43686.9|43666.9|1
1729004350000|2024-10-15 14:59:10|43685.5|43665.5|43682.1|43662.1|43685.7|43665.7|43682.1|43662.1|3
1729004360000|2024-10-15 14:59:20|43683.2|43663.2|43685.5|43665.5|43685.5|43665.5|43681.9|43661.9|3
1729004370000|2024-10-15 14:59:30|43684.4|43664.4|43688.2|43668.2|43688.2|43668.2|43684.4|43664.4|0
1729004380000|2024-10-15 14:59:40|43689.4|43669.4|43686.9|43666.9|43691.9|43671.9|43686.9|43666.9|9
1729004390000|2024-10-15 14:59:50|43685.7|43665.7|43681.9|43661.9|43685.7|43665.7|43680.7|43660.7|2
1729004400000|2024-10-15 15:00:00|43683.2|43663.2|43681.9|43661.9|43683.2|43663.2|43679.4|43659.4|18
1729004410000|2024-10-15 15:00:10|43684.4|43664.4|43681.9|43661.9|43684.4|43664.4|43681.9|43661.9|3
1729004420000|2024-10-15 15:00:20|43679.4|43659.4|43676.9|43656.9|43679.4|43659.4|43676.9|43656.9|7
1729004430000|2024-10-15 15:00:30|43674.4|43654.4|43674.4|43654.4|43678.2|43658.2|43673.2|43653.2|4
1729004440000|2024-10-15 15:00:40|43673.2|43653.2|43669.4|43649.4|43673.2|43653.2|43665.7|43645.7|12
1729004450000|2024-10-15 15:00:50|43666.9|43646.9|43670.7|43650.7|43670.7|43650.7|43666.9|43646.9|7
1729004460000|2024-10-15 15:01:00|43671.9|43651.9|43679.4|43659.4|43680.5|43660.5|43671.9|43651.9|5
1729004470000|2024-10-15 15:01:10|43678.2|43658.2|43679.4|43659.4|43679.4|43659.4|43678.2|43658.2|2
1729004480000|2024-10-15 15:01:20|43681.9|43661.9|43681.9|43661.9|43683.2|43663.2|43681.9|43661.9|12
1729004490000|2024-10-15 15:01:30|43683|43663|43694.4|43674.4|43694.4|43674.4|43683|43663|7
1729004500000|2024-10-15 15:01:40|43696.9|43676.9|43694.4|43674.4|43699.4|43679.4|43694.4|43674.4|6
1729004510000|2024-10-15 15:01:50|43695.5|43675.5|43689.4|43669.4|43696.9|43676.9|43689.4|43669.4|12
1729004520000|2024-10-15 15:02:00|43688.2|43668.2|43694.4|43674.4|43695.5|43675.5|43686.9|43666.9|3
1729004530000|2024-10-15 15:02:10|43693|43673|43683.2|43663.2|43693|43673|43683.2|43663.2|4
1729004540000|2024-10-15 15:02:20|43684.4|43664.4|43680.7|43660.7|43684.4|43664.4|43680.7|43660.7|3
1729004550000|2024-10-15 15:02:30|43683.2|43663.2|43698.2|43678.2|43698.2|43678.2|43683.2|43663.2|12
1729004560000|2024-10-15 15:02:40|43699.4|43679.4|43698.2|43678.2|43703.2|43683.2|43698.2|43678.2|4
1729004570000|2024-10-15 15:02:50|43695.7|43675.7|43681.9|43661.9|43698.2|43678.2|43681.9|43661.9|12
1729004580000|2024-10-15 15:03:00|43683.2|43663.2|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|9
1729004590000|2024-10-15 15:03:10|43680.7|43660.7|43677.1|43657.1|43683.2|43663.2|43677.1|43657.1|9
1729004600000|2024-10-15 15:03:20|43675.9|43655.9|43663.2|43643.2|43675.9|43655.9|43663.2|43643.2|19
1729004610000|2024-10-15 15:03:30|43664.4|43644.4|43673.2|43653.2|43673.2|43653.2|43664.4|43644.4|18
1729004620000|2024-10-15 15:03:40|43674.4|43654.4|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|1
1729004630000|2024-10-15 15:03:50|43679.4|43659.4|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|29
1729004640000|2024-10-15 15:04:00|43684.4|43664.4|43688.2|43668.2|43688.2|43668.2|43684.4|43664.4|3
1729004650000|2024-10-15 15:04:10|43684.4|43664.4|43685.7|43665.7|43689.4|43669.4|43683.2|43663.2|1
1729004660000|2024-10-15 15:04:20|43686.9|43666.9|43693.2|43673.2|43698.2|43678.2|43686.9|43666.9|4
1729004670000|2024-10-15 15:04:30|43694.4|43674.4|43687.1|43667.1|43694.4|43674.4|43687.1|43667.1|7
1729004680000|2024-10-15 15:04:40|43688.2|43668.2|43688.2|43668.2|43689.6|43669.6|43688.2|43668.2|5
1729004690000|2024-10-15 15:04:50|43690.7|43670.7|43685.7|43665.7|43690.7|43670.7|43685.7|43665.7|27
1729004700000|2024-10-15 15:05:00|43688.2|43668.2|43678.2|43658.2|43688.2|43668.2|43678.2|43658.2|12
1729004710000|2024-10-15 15:05:10|43674.4|43654.4|43673.2|43653.2|43674.4|43654.4|43673.2|43653.2|2
1729004720000|2024-10-15 15:05:20|43674.4|43654.4|43674.4|43654.4|43675.7|43655.7|43673.2|43653.2|1
1729004730000|2024-10-15 15:05:30|43673.2|43653.2|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|1
1729004740000|2024-10-15 15:05:40|43668.2|43648.2|43680.7|43660.7|43680.7|43660.7|43668.2|43648.2|7
1729004750000|2024-10-15 15:05:50|43679.4|43659.4|43680.7|43660.7|43680.7|43660.7|43678.2|43658.2|0
1729004760000|2024-10-15 15:06:00|43678.2|43658.2|43670.7|43650.7|43678.2|43658.2|43668.2|43648.2|8
1729004770000|2024-10-15 15:06:10|43671.9|43651.9|43671.9|43651.9|43674.6|43654.6|43670.7|43650.7|7
1729004780000|2024-10-15 15:06:20|43670.7|43650.7|43673.2|43653.2|43673.2|43653.2|43670.5|43650.5|5
1729004790000|2024-10-15 15:06:30|43672.1|43652.1|43665.7|43645.7|43672.1|43652.1|43664.4|43644.4|4
1729004800000|2024-10-15 15:06:40|43664.4|43644.4|43673.2|43653.2|43673.2|43653.2|43663.2|43643.2|8
1729004810000|2024-10-15 15:06:50|43675.7|43655.7|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|4
1729004820000|2024-10-15 15:07:00|43675.8|43655.8|43688.3|43668.3|43688.3|43668.3|43673.3|43653.3|17
1729004830000|2024-10-15 15:07:10|43690.8|43670.8|43680.8|43660.8|43690.8|43670.8|43680.8|43660.8|1
1729004840000|2024-10-15 15:07:20|43679.4|43659.4|43684.6|43664.6|43685.8|43665.8|43679.4|43659.4|2
1729004850000|2024-10-15 15:07:30|43683.3|43663.3|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|1
1729004860000|2024-10-15 15:07:40|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43679.4|43659.4|6
1729004870000|2024-10-15 15:07:50|43678.3|43658.3|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|12
1729004880000|2024-10-15 15:08:00|43675.8|43655.8|43683.3|43663.3|43683.3|43663.3|43675.8|43655.8|9
1729004890000|2024-10-15 15:08:10|43680.8|43660.8|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|8
1729004900000|2024-10-15 15:08:20|43683.3|43663.3|43693.3|43673.3|43693.3|43673.3|43683.3|43663.3|15
1729004910000|2024-10-15 15:08:30|43695.8|43675.8|43696.9|43676.9|43698.3|43678.3|43695.8|43675.8|4
1729004920000|2024-10-15 15:08:40|43698.1|43678.1|43703.3|43683.3|43703.3|43683.3|43698.1|43678.1|6
1729004930000|2024-10-15 15:08:50|43700.8|43680.8|43689.4|43669.4|43700.8|43680.8|43689.4|43669.4|9
1729004940000|2024-10-15 15:09:00|43686.9|43666.9|43680.8|43660.8|43686.9|43666.9|43680.8|43660.8|7
1729004950000|2024-10-15 15:09:10|43678.3|43658.3|43678.3|43658.3|43681.9|43661.9|43678.3|43658.3|4
1729004960000|2024-10-15 15:09:20|43677.1|43657.1|43678.3|43658.3|43679.4|43659.4|43675.8|43655.8|4
1729004970000|2024-10-15 15:09:30|43675.8|43655.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|4
1729004980000|2024-10-15 15:09:40|||||||||4
1729004990000|2024-10-15 15:09:50|43669.6|43649.6|43678.3|43658.3|43678.3|43658.3|43667.1|43647.1|14
1729005000000|2024-10-15 15:10:00|43675.8|43655.8|43673.3|43653.3|43675.8|43655.8|43673.3|43653.3|13
1729005010000|2024-10-15 15:10:10|43670.8|43650.8|43664.6|43644.6|43670.8|43650.8|43661|43641|38
1729005020000|2024-10-15 15:10:20|43666|43646|43669.6|43649.6|43669.6|43649.6|43666|43646|12
1729005030000|2024-10-15 15:10:30|43671|43651|43667.1|43647.1|43672.1|43652.1|43667.1|43647.1|10
1729005040000|2024-10-15 15:10:40|43668.3|43648.3|43672.1|43652.1|43673.5|43653.5|43668.3|43648.3|2
1729005050000|2024-10-15 15:10:50|43671|43651|43671|43651|43672.1|43652.1|43667.1|43647.1|7
1729005060000|2024-10-15 15:11:00|43672.1|43652.1|43672.1|43652.1|43673.5|43653.5|43672.1|43652.1|5
1729005070000|2024-10-15 15:11:10|43671|43651|43667.3|43647.3|43671|43651|43667.3|43647.3|5
1729005080000|2024-10-15 15:11:20|43668.5|43648.5|43672.1|43652.1|43672.1|43652.1|43668.5|43648.5|17
1729005090000|2024-10-15 15:11:30|43669.8|43649.8|43664.6|43644.6|43669.8|43649.8|43664.6|43644.6|7
1729005100000|2024-10-15 15:11:40|43665.8|43645.8|43661|43641|43668.5|43648.5|43661|43641|3
1729005110000|2024-10-15 15:11:50|43662.1|43642.1|43661|43641|43663.5|43643.5|43661|43641|5
1729005120000|2024-10-15 15:12:00|43659.8|43639.8|43667.1|43647.1|43667.1|43647.1|43658.5|43638.5|18
1729005130000|2024-10-15 15:12:10|43668.5|43648.5|43676|43656|43676|43656|43668.5|43648.5|4
1729005140000|2024-10-15 15:12:20|43678.5|43658.5|43679.6|43659.6|43681|43661|43678.5|43658.5|4
1729005150000|2024-10-15 15:12:30|43681|43661|43674.8|43654.8|43681|43661|43674.8|43654.8|3
1729005160000|2024-10-15 15:12:40|43676|43656|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|6
1729005170000|2024-10-15 15:12:50|43676|43656|43692.1|43672.1|43693.3|43673.3|43676|43656|8
1729005180000|2024-10-15 15:13:00|43691|43671|43682.3|43662.3|43691|43671|43682.3|43662.3|21
1729005190000|2024-10-15 15:13:10|43681|43661|43684.8|43664.8|43686|43666|43681|43661|8
1729005200000|2024-10-15 15:13:20|43686|43666|43701|43681|43701|43681|43686|43666|5
1729005210000|2024-10-15 15:13:30|43698.5|43678.5|43698.5|43678.5|43701|43681|43698.5|43678.5|5
1729005220000|2024-10-15 15:13:40|43701|43681|43703.3|43683.3|43706|43686|43698.5|43678.5|5
1729005230000|2024-10-15 15:13:50|43706|43686|43702.1|43682.1|43706|43686|43701|43681|1
1729005240000|2024-10-15 15:14:00|43703.5|43683.5|43706|43686|43706|43686|43701|43681|14
1729005250000|2024-10-15 15:14:10|43708.5|43688.5|43697.1|43677.1|43708.5|43688.5|43694.6|43674.6|3
1729005260000|2024-10-15 15:14:20|43694.6|43674.6|43685.8|43665.8|43694.6|43674.6|43685.8|43665.8|4
1729005270000|2024-10-15 15:14:30|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43685.8|43665.8|1
1729005280000|2024-10-15 15:14:40|43689.6|43669.6|43694.6|43674.6|43697.1|43677.1|43689.6|43669.6|8
1729005290000|2024-10-15 15:14:50|43697.1|43677.1|43698.3|43678.3|43698.3|43678.3|43697.1|43677.1|1
1729005300000|2024-10-15 15:15:00|43702.1|43682.1|43695.8|43675.8|43702.1|43682.1|43695.8|43675.8|7
1729005310000|2024-10-15 15:15:10|43694.6|43674.6|43695.8|43675.8|43696.9|43676.9|43694.6|43674.6|3
1729005320000|2024-10-15 15:15:20|43699.6|43679.6|43697.1|43677.1|43699.6|43679.6|43696|43676|12
1729005330000|2024-10-15 15:15:30|43698.3|43678.3|43698.5|43678.5|43703.3|43683.3|43698.3|43678.3|7
1729005340000|2024-10-15 15:15:40|43697.1|43677.1|43691|43671|43697.1|43677.1|43688.5|43668.5|4
1729005350000|2024-10-15 15:15:50|43687.1|43667.1|43683.5|43663.5|43688.5|43668.5|43683.5|43663.5|1
1729005360000|2024-10-15 15:16:00|43682.1|43662.1|43674.6|43654.6|43682.1|43662.1|43672.3|43652.3|2
1729005370000|2024-10-15 15:16:10|43676|43656|43678.5|43658.5|43678.5|43658.5|43671|43651|14
1729005380000|2024-10-15 15:16:20|43677.1|43657.1|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|0
1729005390000|2024-10-15 15:16:30|43679.6|43659.6|43672.1|43652.1|43682.1|43662.1|43672.1|43652.1|6
1729005400000|2024-10-15 15:16:40|43674.6|43654.6|43672.1|43652.1|43676|43656|43669.6|43649.6|1
1729005410000|2024-10-15 15:16:50|43673.3|43653.3|43676|43656|43676|43656|43671|43651|5
1729005420000|2024-10-15 15:17:00|43674.6|43654.6|43690.8|43670.8|43690.8|43670.8|43671|43651|9
1729005430000|2024-10-15 15:17:10|43692.1|43672.1|43698.3|43678.3|43698.3|43678.3|43692.1|43672.1|2
1729005440000|2024-10-15 15:17:20|43697.1|43677.1|43693.3|43673.3|43697.1|43677.1|43693.3|43673.3|1
1729005450000|2024-10-15 15:17:30|43690.8|43670.8|43689.4|43669.4|43690.8|43670.8|43688.3|43668.3|2
1729005460000|2024-10-15 15:17:40|43688.3|43668.3|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|4
1729005470000|2024-10-15 15:17:50|||||||||4
1729005480000|2024-10-15 15:18:00|43680.8|43660.8|43693.3|43673.3|43693.3|43673.3|43680.8|43660.8|9
1729005490000|2024-10-15 15:18:10|43694.4|43674.4|43694.4|43674.4|43695.8|43675.8|43694.4|43674.4|4
1729005500000|2024-10-15 15:18:20|43693.3|43673.3|43685.8|43665.8|43693.3|43673.3|43685.8|43665.8|6
1729005510000|2024-10-15 15:18:30|43684.4|43664.4|43681.9|43661.9|43685.8|43665.8|43680.6|43660.6|1
1729005520000|2024-10-15 15:18:40|43680.6|43660.6|43678.3|43658.3|43680.6|43660.6|43675.8|43655.8|11
1729005530000|2024-10-15 15:18:50|43680.8|43660.8|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|2
1729005540000|2024-10-15 15:19:00|43679.6|43659.6|43679.4|43659.4|43679.6|43659.6|43676.9|43656.9|6
1729005550000|2024-10-15 15:19:10|43680.8|43660.8|43689.6|43669.6|43689.6|43669.6|43679.4|43659.4|4
1729005560000|2024-10-15 15:19:20|43690.8|43670.8|43698.3|43678.3|43698.3|43678.3|43689.6|43669.6|4
1729005570000|2024-10-15 15:19:30|43699.6|43679.6|43705.8|43685.8|43705.8|43685.8|43699.6|43679.6|7
1729005580000|2024-10-15 15:19:40|43706.9|43686.9|43704.4|43684.4|43709.4|43689.4|43704.4|43684.4|3
1729005590000|2024-10-15 15:19:50|43703.1|43683.1|43705.8|43685.8|43705.8|43685.8|43703.1|43683.1|8
1729005600000|2024-10-15 15:20:00|43709.4|43689.4|43709.4|43689.4|43712.1|43692.1|43709.4|43689.4|7
1729005610000|2024-10-15 15:20:10|43708.3|43688.3|43714.4|43694.4|43714.4|43694.4|43708.3|43688.3|6
1729005620000|2024-10-15 15:20:20|43709.4|43689.4|43710.8|43690.8|43713.3|43693.3|43709.4|43689.4|6
1729005630000|2024-10-15 15:20:30|43711.9|43691.9|43714.4|43694.4|43716.9|43696.9|43711.9|43691.9|8
1729005640000|2024-10-15 15:20:40|43713.3|43693.3|43715.8|43695.8|43715.8|43695.8|43709.4|43689.4|4
1729005650000|2024-10-15 15:20:50|43719.4|43699.4|43729.4|43709.4|43729.4|43709.4|43719.4|43699.4|17
1729005660000|2024-10-15 15:21:00|43728.3|43708.3|43724.4|43704.4|43729.4|43709.4|43724.4|43704.4|7
1729005670000|2024-10-15 15:21:10|43721.8|43701.8|43725.8|43705.8|43725.8|43705.8|43721.8|43701.8|7
1729005680000|2024-10-15 15:21:20|43724.5|43704.5|43720.8|43700.8|43724.5|43704.5|43720.8|43700.8|12
1729005690000|2024-10-15 15:21:30|43719.5|43699.5|43705.8|43685.8|43719.5|43699.5|43704.7|43684.7|15
1729005700000|2024-10-15 15:21:40|43712|43692|43718.3|43698.3|43718.3|43698.3|43712|43692|14
1729005710000|2024-10-15 15:21:50|43715.8|43695.8|43718.3|43698.3|43720.8|43700.8|43715.8|43695.8|3
1729005720000|2024-10-15 15:22:00|43719.5|43699.5|43713.3|43693.3|43719.5|43699.5|43710.8|43690.8|3
1729005730000|2024-10-15 15:22:10|43714.5|43694.5|43710.8|43690.8|43715.8|43695.8|43710.8|43690.8|1
1729005740000|2024-10-15 15:22:20|43709.7|43689.7|43703.3|43683.3|43709.7|43689.7|43703.3|43683.3|3
1729005750000|2024-10-15 15:22:30|43702|43682|43695.8|43675.8|43702|43682|43695.8|43675.8|4
1729005760000|2024-10-15 15:22:40|43694.5|43674.5|43698.3|43678.3|43698.3|43678.3|43693.3|43673.3|6
1729005770000|2024-10-15 15:22:50|43699.7|43679.7|43694.7|43674.7|43705.8|43685.8|43694.7|43674.7|16
1729005780000|2024-10-15 15:23:00|43692|43672|43689.5|43669.5|43694.5|43674.5|43689.5|43669.5|2
1729005790000|2024-10-15 15:23:10|43688.3|43668.3|43680.8|43660.8|43688.3|43668.3|43680.8|43660.8|2
1729005800000|2024-10-15 15:23:20|43682|43662|43683.3|43663.3|43684.5|43664.5|43682|43662|3
1729005810000|2024-10-15 15:23:30|43679.5|43659.5|43674.5|43654.5|43679.5|43659.5|43673.3|43653.3|7
1729005820000|2024-10-15 15:23:40|43673.3|43653.3|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|3
1729005830000|2024-10-15 15:23:50|43669.5|43649.5|43678.1|43658.1|43678.1|43658.1|43668.1|43648.1|15
1729005840000|2024-10-15 15:24:00|43677|43657|43674.5|43654.5|43679.5|43659.5|43674.5|43654.5|9
1729005850000|2024-10-15 15:24:10|43673.1|43653.1|43675.8|43655.8|43678.3|43658.3|43673.1|43653.1|4
1729005860000|2024-10-15 15:24:20|43677|43657|43680.8|43660.8|43680.8|43660.8|43677|43657|4
1729005870000|2024-10-15 15:24:30|43679.5|43659.5|43672|43652|43679.5|43659.5|43672|43652|8
1729005880000|2024-10-15 15:24:40|43674.5|43654.5|43665.8|43645.8|43674.5|43654.5|43664.5|43644.5|10
1729005890000|2024-10-15 15:24:50|43667|43647|43673.3|43653.3|43673.3|43653.3|43667|43647|4
1729005900000|2024-10-15 15:25:00|43672.2|43652.2|43683.1|43663.1|43688.3|43668.3|43672|43652|11
1729005910000|2024-10-15 15:25:10|43684.5|43664.5|43674.5|43654.5|43684.5|43664.5|43674.5|43654.5|7
1729005920000|2024-10-15 15:25:20|43675.8|43655.8|43675.8|43655.8|43678.3|43658.3|43674.5|43654.5|9
1729005930000|2024-10-15 15:25:30|43677|43657|43683.3|43663.3|43683.3|43663.3|43677|43657|5
1729005940000|2024-10-15 15:25:40|43684.5|43664.5|43692.2|43672.2|43692.2|43672.2|43684.5|43664.5|7
1729005950000|2024-10-15 15:25:50|43690.8|43670.8|43695.8|43675.8|43697|43677|43690.8|43670.8|19
1729005960000|2024-10-15 15:26:00|43697|43677|43697|43677|43698.3|43678.3|43695.8|43675.8|13
1729005970000|2024-10-15 15:26:10|43695.8|43675.8|43690.8|43670.8|43695.8|43675.8|43689.7|43669.7|17
1729005980000|2024-10-15 15:26:20|43687.2|43667.2|43679.5|43659.5|43687.2|43667.2|43677|43657|12
1729005990000|2024-10-15 15:26:30|43678.3|43658.3|43674.5|43654.5|43679.5|43659.5|43674.5|43654.5|4
1729006000000|2024-10-15 15:26:40|43677|43657|43678.3|43658.3|43678.3|43658.3|43677|43657|6
1729006010000|2024-10-15 15:26:50|43675.8|43655.8|43679.5|43659.5|43679.5|43659.5|43675.8|43655.8|2
1729006020000|2024-10-15 15:27:00|43678.3|43658.3|43685.8|43665.8|43685.8|43665.8|43678.3|43658.3|21
1729006030000|2024-10-15 15:27:10|43684.5|43664.5|43685.8|43665.8|43688.3|43668.3|43684.5|43664.5|3
1729006040000|2024-10-15 15:27:20|43687|43667|43690.8|43670.8|43690.8|43670.8|43685.8|43665.8|11
1729006050000|2024-10-15 15:27:30|43688.3|43668.3|43685.8|43665.8|43690.8|43670.8|43685.8|43665.8|17
1729006060000|2024-10-15 15:27:40|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43682|43662|2
1729006070000|2024-10-15 15:27:50|43684.5|43664.5|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|5
1729006080000|2024-10-15 15:28:00|43684.5|43664.5|43684.5|43664.5|43687|43667|43683.3|43663.3|10
1729006090000|2024-10-15 15:28:10|43683.3|43663.3|43682.2|43662.2|43683.3|43663.3|43682.2|43662.2|2
1729006100000|2024-10-15 15:28:20|43679.7|43659.7|43680.8|43660.8|43682.2|43662.2|43679.7|43659.7|3
1729006110000|2024-10-15 15:28:30|43682|43662|43685.8|43665.8|43685.8|43665.8|43682|43662|4
1729006120000|2024-10-15 15:28:40|||||||||2
1729006130000|2024-10-15 15:28:50|43687.2|43667.2|43699.3|43679.3|43699.3|43679.3|43687.2|43667.2|26
1729006140000|2024-10-15 15:29:00|43700.4|43680.4|43705.6|43685.6|43705.6|43685.6|43700.4|43680.4|6
1729006150000|2024-10-15 15:29:10|43703.1|43683.1|43700.6|43680.6|43703.1|43683.1|43700.6|43680.6|16
1729006160000|2024-10-15 15:29:20|43699.3|43679.3|43701.8|43681.8|43701.8|43681.8|43699.3|43679.3|10
1729006170000|2024-10-15 15:29:30|43700.6|43680.6|43700.6|43680.6|43703.1|43683.1|43700.6|43680.6|2
1729006180000|2024-10-15 15:29:40|43701.8|43681.8|43700.6|43680.6|43701.8|43681.8|43698.1|43678.1|3
1729006190000|2024-10-15 15:29:50|43699.3|43679.3|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|2
1729006200000|2024-10-15 15:30:00|43699.5|43679.5|43700.6|43680.6|43700.6|43680.6|43695.6|43675.6|4
1729006210000|2024-10-15 15:30:10|43701.8|43681.8|43703.1|43683.1|43703.1|43683.1|43701.8|43681.8|0
1729006220000|2024-10-15 15:30:20|43704.5|43684.5|43708.1|43688.1|43709.5|43689.5|43703.1|43683.1|23
1729006230000|2024-10-15 15:30:30|43713.1|43693.1|43714.3|43694.3|43715.6|43695.6|43713.1|43693.1|10
1729006240000|2024-10-15 15:30:40|43713.1|43693.1|43713.1|43693.1|43715.8|43695.8|43713.1|43693.1|8
1729006250000|2024-10-15 15:30:50|43710.6|43690.6|43715.6|43695.6|43715.6|43695.6|43710.6|43690.6|3
1729006260000|2024-10-15 15:31:00|43716.8|43696.8|43716.8|43696.8|43720.6|43700.6|43715.6|43695.6|10
1729006270000|2024-10-15 15:31:10|43718.1|43698.1|43715.6|43695.6|43718.1|43698.1|43715.6|43695.6|2
1729006280000|2024-10-15 15:31:20|43716.8|43696.8|43715.6|43695.6|43719.5|43699.5|43715.6|43695.6|5
1729006290000|2024-10-15 15:31:30|43714.5|43694.5|43707|43687|43714.5|43694.5|43707|43687|2
1729006300000|2024-10-15 15:31:40|43708.1|43688.1|43706.8|43686.8|43711.8|43691.8|43706.8|43686.8|8
1729006310000|2024-10-15 15:31:50|43705.6|43685.6|43708.1|43688.1|43708.1|43688.1|43705.6|43685.6|2
1729006320000|2024-10-15 15:32:00|43706.8|43686.8|43708.1|43688.1|43708.1|43688.1|43705.6|43685.6|1
1729006330000|2024-10-15 15:32:10|43710.4|43690.4|43713.1|43693.1|43713.1|43693.1|43710.4|43690.4|5
1729006340000|2024-10-15 15:32:20|43715.6|43695.6|43735.6|43715.6|43735.6|43715.6|43715.6|43695.6|12
1729006350000|2024-10-15 15:32:30|43736.8|43716.8|43740.6|43720.6|43740.6|43720.6|43736.8|43716.8|3
1729006360000|2024-10-15 15:32:40|43738.1|43718.1|43740.6|43720.6|43741.8|43721.8|43735.6|43715.6|12
1729006370000|2024-10-15 15:32:50|43741.8|43721.8|43750.6|43730.6|43750.6|43730.6|43741.8|43721.8|12
1729006380000|2024-10-15 15:33:00|43748.1|43728.1|43745.6|43725.6|43748.1|43728.1|43741.8|43721.8|8
1729006390000|2024-10-15 15:33:10|43743.1|43723.1|43741.8|43721.8|43745.6|43725.6|43741.8|43721.8|7
1729006400000|2024-10-15 15:33:20|43740.6|43720.6|43738.1|43718.1|43740.6|43720.6|43735.6|43715.6|27
1729006410000|2024-10-15 15:33:30|43740.6|43720.6|43740.6|43720.6|43740.6|43720.6|43736.8|43716.8|6
1729006420000|2024-10-15 15:33:40|43741.8|43721.8|43740.6|43720.6|43741.8|43721.8|43739.3|43719.3|1
1729006430000|2024-10-15 15:33:50|43739.3|43719.3|43739.3|43719.3|43741.8|43721.8|43739.3|43719.3|3
1729006440000|2024-10-15 15:34:00|43736.8|43716.8|43733.3|43713.3|43740.6|43720.6|43733.3|43713.3|12
1729006450000|2024-10-15 15:34:10|43732.2|43712.2|43735.6|43715.6|43736.8|43716.8|43732|43712|5
1729006460000|2024-10-15 15:34:20|43736.8|43716.8|43716.8|43696.8|43736.8|43716.8|43716.8|43696.8|5
1729006470000|2024-10-15 15:34:30|43714.3|43694.3|43701.8|43681.8|43714.3|43694.3|43701.8|43681.8|11
1729006480000|2024-10-15 15:34:40|43700.6|43680.6|43696.8|43676.8|43700.6|43680.6|43696.8|43676.8|2
1729006490000|2024-10-15 15:34:50|43695.4|43675.4|43690.4|43670.4|43695.4|43675.4|43690.4|43670.4|1
1729006500000|2024-10-15 15:35:00|43690.6|43670.6|43691.8|43671.8|43693.1|43673.1|43689.3|43669.3|11
1729006510000|2024-10-15 15:35:10|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|43691.8|43671.8|10
1729006520000|2024-10-15 15:35:20|43691.8|43671.8|43690.6|43670.6|43693.1|43673.1|43690.6|43670.6|5
1729006530000|2024-10-15 15:35:30|43691.8|43671.8|43688.2|43668.2|43691.8|43671.8|43688.2|43668.2|4
1729006540000|2024-10-15 15:35:40|43686.8|43666.8|43685.7|43665.7|43688.2|43668.2|43685.7|43665.7|4
1729006550000|2024-10-15 15:35:50|43686.8|43666.8|43686.8|43666.8|43688.2|43668.2|43686.8|43666.8|2
1729006560000|2024-10-15 15:36:00|43685.7|43665.7|43691.8|43671.8|43691.8|43671.8|43685.7|43665.7|10
1729006570000|2024-10-15 15:36:10|43695.7|43675.7|43688|43668|43695.7|43675.7|43688|43668|4
1729006580000|2024-10-15 15:36:20|43689.1|43669.1|43686.8|43666.8|43691.8|43671.8|43686.8|43666.8|4
1729006590000|2024-10-15 15:36:30|43685.7|43665.7|43685.7|43665.7|43690.7|43670.7|43685.7|43665.7|3
1729006600000|2024-10-15 15:36:40|43684.5|43664.5|43683.2|43663.2|43684.5|43664.5|43678.2|43658.2|27
1729006610000|2024-10-15 15:36:50|43679.5|43659.5|43683.2|43663.2|43683.2|43663.2|43679.5|43659.5|1
1729006620000|2024-10-15 15:37:00|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|18
1729006630000|2024-10-15 15:37:10|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1729006650000|2024-10-15 15:37:30|43679.5|43659.5|43678.4|43658.4|43679.5|43659.5|43678.4|43658.4|10
1729006660000|2024-10-15 15:37:40|43677|43657|43678.4|43658.4|43679.5|43659.5|43677|43657|8
1729006670000|2024-10-15 15:37:50|43679.5|43659.5|43688.2|43668.2|43688.2|43668.2|43679.5|43659.5|25
1729006680000|2024-10-15 15:38:00|43687|43667|43685.9|43665.9|43688.2|43668.2|43685.9|43665.9|7
1729006690000|2024-10-15 15:38:10|43687|43667|43683.4|43663.4|43688.4|43668.4|43683.4|43663.4|1
1729006700000|2024-10-15 15:38:20|43684.7|43664.7|43683.4|43663.4|43684.7|43664.7|43683.4|43663.4|1
1729006710000|2024-10-15 15:38:30|43680.9|43660.9|43680.9|43660.9|43683.4|43663.4|43680.9|43660.9|4
1729006720000|2024-10-15 15:38:40|43684.5|43664.5|43679.5|43659.5|43684.5|43664.5|43679.5|43659.5|9
1729006730000|2024-10-15 15:38:50|43680.7|43660.7|43684.5|43664.5|43687|43667|43680.7|43660.7|10
1729006740000|2024-10-15 15:39:00|43685.7|43665.7|43689.5|43669.5|43692|43672|43685.7|43665.7|6
1729006750000|2024-10-15 15:39:10|43693.4|43673.4|43692|43672|43693.4|43673.4|43692|43672|7
1729006760000|2024-10-15 15:39:20|43693.4|43673.4|43692|43672|43694.5|43674.5|43692|43672|7
1729006770000|2024-10-15 15:39:30|43693.2|43673.2|43687|43667|43694.5|43674.5|43687|43667|5
1729006780000|2024-10-15 15:39:40|43684.5|43664.5|43683.4|43663.4|43684.5|43664.5|43679.5|43659.5|4
1729006790000|2024-10-15 15:39:50|43682|43662|43678.4|43658.4|43683.4|43663.4|43678.4|43658.4|9
1729006800000|2024-10-15 15:40:00|43682|43662|43683.4|43663.4|43686.8|43666.8|43680.7|43660.7|30
1729006810000|2024-10-15 15:40:10|43684.5|43664.5|43679.5|43659.5|43684.5|43664.5|43679.5|43659.5|18
1729006820000|2024-10-15 15:40:20|43678.2|43658.2|43673.4|43653.4|43678.2|43658.2|43673.4|43653.4|6
1729006830000|2024-10-15 15:40:30|43669.5|43649.5|43654.5|43634.5|43669.5|43649.5|43654.5|43634.5|21
1729006840000|2024-10-15 15:40:40|43653.4|43633.4|43653.4|43633.4|43654.5|43634.5|43650.7|43630.7|4
1729006850000|2024-10-15 15:40:50|43652|43632|43654.5|43634.5|43654.5|43634.5|43650.7|43630.7|8
1729006860000|2024-10-15 15:41:00|43652|43632|43655.9|43635.9|43658.4|43638.4|43652|43632|15
1729006870000|2024-10-15 15:41:10|43654.5|43634.5|43653.2|43633.2|43654.5|43634.5|43648.4|43628.4|19
1729006880000|2024-10-15 15:41:20|43654.5|43634.5|43657|43637|43657|43637|43654.5|43634.5|2
1729006890000|2024-10-15 15:41:30|43658.4|43638.4|43655.7|43635.7|43658.4|43638.4|43654.5|43634.5|8
1729006900000|2024-10-15 15:41:40|43657|43637|43655.7|43635.7|43657|43637|43655.7|43635.7|0
1729006910000|2024-10-15 15:41:50|43657|43637|43659.5|43639.5|43662|43642|43657|43637|13
1729006920000|2024-10-15 15:42:00|43658.4|43638.4|43652|43632|43658.4|43638.4|43652|43632|17
1729006930000|2024-10-15 15:42:10|43650.7|43630.7|43644.5|43624.5|43654.5|43634.5|43644.5|43624.5|22
1729006940000|2024-10-15 15:42:20|43640.7|43620.7|43644.5|43624.5|43644.5|43624.5|43640.7|43620.7|7
1729006950000|2024-10-15 15:42:30|43643.4|43623.4|43640.9|43620.9|43649.5|43629.5|43639.5|43619.5|34
1729006960000|2024-10-15 15:42:40|43640.7|43620.7|43644.5|43624.5|43645.9|43625.9|43640.7|43620.7|22
1729006970000|2024-10-15 15:42:50|43643.2|43623.2|43649.5|43629.5|43649.5|43629.5|43643.2|43623.2|12
1729006980000|2024-10-15 15:43:00|43647.2|43627.2|43647|43627|43649.5|43629.5|43644.5|43624.5|8
1729006990000|2024-10-15 15:43:10|43649.5|43629.5|43643.4|43623.4|43649.5|43629.5|43643.4|43623.4|6
1729007000000|2024-10-15 15:43:20|43644.5|43624.5|43639.5|43619.5|43644.5|43624.5|43639.5|43619.5|5
1729007010000|2024-10-15 15:43:30|43640.7|43620.7|43639.5|43619.5|43643.2|43623.2|43639.5|43619.5|13
1729007020000|2024-10-15 15:43:40|43641.8|43621.8|43643.2|43623.2|43643.2|43623.2|43641.8|43621.8|5
1729007030000|2024-10-15 15:43:50|43644.5|43624.5|43659.5|43639.5|43659.5|43639.5|43644.5|43624.5|22
1729007040000|2024-10-15 15:44:00|||||||||2
1729007060000|2024-10-15 15:44:20|43662|43642|43659.5|43639.5|43662|43642|43659.5|43639.5|20
1729007070000|2024-10-15 15:44:30|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1729007080000|2024-10-15 15:44:40|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|11
1729007090000|2024-10-15 15:44:50|||||||||9
1729007100000|2024-10-15 15:45:00|43658.4|43638.4|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|10
1729007110000|2024-10-15 15:45:10|43653.2|43633.2|43645.7|43625.7|43653.2|43633.2|43645.7|43625.7|5
1729007120000|2024-10-15 15:45:20|43642|43622|43634.5|43614.5|43642|43622|43634.5|43614.5|7
1729007130000|2024-10-15 15:45:30|43635.7|43615.7|43624.5|43604.5|43635.7|43615.7|43619.5|43599.5|16
1729007140000|2024-10-15 15:45:40|43625.7|43605.7|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|12
1729007150000|2024-10-15 15:45:50|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|9
1729007160000|2024-10-15 15:46:00|43627|43607|43633.4|43613.4|43633.4|43613.4|43624.5|43604.5|19
1729007170000|2024-10-15 15:46:10|43634.7|43614.7|43638.4|43618.4|43639.5|43619.5|43633.4|43613.4|96
1729007180000|2024-10-15 15:46:20|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|43633.4|43613.4|5
1729007190000|2024-10-15 15:46:30|43633.4|43613.4|43612.2|43592.2|43633.4|43613.4|43607.2|43587.2|61
1729007200000|2024-10-15 15:46:40|43614.7|43594.7|43613.6|43593.6|43617.2|43597.2|43612.2|43592.2|44
1729007210000|2024-10-15 15:46:50|43614.7|43594.7|43608.6|43588.6|43614.7|43594.7|43606.1|43586.1|21
1729007220000|2024-10-15 15:47:00|43609.7|43589.7|43609.9|43589.9|43613.6|43593.6|43608.6|43588.6|24
1729007230000|2024-10-15 15:47:10|43611.1|43591.1|43612.2|43592.2|43612.2|43592.2|43608.6|43588.6|11
1729007240000|2024-10-15 15:47:20|43611.1|43591.1|43604.9|43584.9|43611.1|43591.1|43604.9|43584.9|3
1729007250000|2024-10-15 15:47:30|43603.6|43583.6|43601.1|43581.1|43603.6|43583.6|43599.9|43579.9|14
1729007260000|2024-10-15 15:47:40|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|10
1729007270000|2024-10-15 15:47:50|43598.8|43578.8|43606.1|43586.1|43606.1|43586.1|43598.8|43578.8|22
1729007280000|2024-10-15 15:48:00|43607.2|43587.2|43611.1|43591.1|43612.2|43592.2|43606.1|43586.1|8
1729007290000|2024-10-15 15:48:10|43613.6|43593.6|43616.1|43596.1|43616.1|43596.1|43611.1|43591.1|9
1729007300000|2024-10-15 15:48:20|43614.9|43594.9|43611.1|43591.1|43614.9|43594.9|43611.1|43591.1|2
1729007310000|2024-10-15 15:48:30|43608.6|43588.6|43607.2|43587.2|43608.6|43588.6|43606.1|43586.1|4
1729007320000|2024-10-15 15:48:40|43608.6|43588.6|43614.7|43594.7|43615.9|43595.9|43608.6|43588.6|4
1729007330000|2024-10-15 15:48:50|43613.4|43593.4|43611.1|43591.1|43613.4|43593.4|43611.1|43591.1|2
1729007340000|2024-10-15 15:49:00|43609.7|43589.7|43614.7|43594.7|43614.7|43594.7|43608.6|43588.6|8
1729007350000|2024-10-15 15:49:10|43615.9|43595.9|43571.1|43551.1|43615.9|43595.9|43571.1|43551.1|136
1729007360000|2024-10-15 15:49:20|43573.6|43553.6|43574.7|43554.7|43574.7|43554.7|43573.6|43553.6|18
1729007370000|2024-10-15 15:49:30|43573.6|43553.6|43563.6|43543.6|43573.6|43553.6|43559.9|43539.9|38
1729007380000|2024-10-15 15:49:40|43564.9|43544.9|43568.6|43548.6|43568.6|43548.6|43562.4|43542.4|13
1729007390000|2024-10-15 15:49:50|43569.9|43549.9|43584.7|43564.7|43584.7|43564.7|43569.9|43549.9|25
1729007400000|2024-10-15 15:50:00|43583.6|43563.6|43591.1|43571.1|43591.1|43571.1|43583.6|43563.6|17
1729007410000|2024-10-15 15:50:10|43592.3|43572.3|43591.1|43571.1|43592.3|43572.3|43588.6|43568.6|3
1729007420000|2024-10-15 15:50:20|43588.6|43568.6|43611.1|43591.1|43611.1|43591.1|43588.6|43568.6|21
1729007430000|2024-10-15 15:50:30|43612.3|43592.3|43618.6|43598.6|43618.6|43598.6|43612.3|43592.3|10
1729007440000|2024-10-15 15:50:40|43617.3|43597.3|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|7
1729007450000|2024-10-15 15:50:50|43619.8|43599.8|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|7
1729007460000|2024-10-15 15:51:00|43624.8|43604.8|43614.8|43594.8|43624.8|43604.8|43614.8|43594.8|13
1729007470000|2024-10-15 15:51:10|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|43612.1|43592.1|3
1729007480000|2024-10-15 15:51:20|43612.1|43592.1|43604.6|43584.6|43612.1|43592.1|43604.6|43584.6|16
1729007490000|2024-10-15 15:51:30|43605.9|43585.9|43607.3|43587.3|43607.3|43587.3|43598.4|43578.4|22
1729007500000|2024-10-15 15:51:40|||||||||4
1729007510000|2024-10-15 15:51:50|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|2
1729007520000|2024-10-15 15:52:00|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43602.3|43582.3|2
1729007530000|2024-10-15 15:52:10|43605.9|43585.9|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|2
1729007540000|2024-10-15 15:52:20|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43594.6|43574.6|2
1729007550000|2024-10-15 15:52:30|43597.3|43577.3|43593.4|43573.4|43598.4|43578.4|43593.4|43573.4|4
1729007560000|2024-10-15 15:52:40|43592.1|43572.1|43587.3|43567.3|43592.1|43572.1|43587.3|43567.3|5
1729007570000|2024-10-15 15:52:50|43588.4|43568.4|43597.3|43577.3|43597.3|43577.3|43588.4|43568.4|11
1729007580000|2024-10-15 15:53:00|43599.8|43579.8|43593.4|43573.4|43599.8|43579.8|43593.4|43573.4|7
1729007590000|2024-10-15 15:53:10|43592.3|43572.3|43590.9|43570.9|43593.4|43573.4|43589.8|43569.8|0
1729007600000|2024-10-15 15:53:20|43589.8|43569.8|43594.8|43574.8|43594.8|43574.8|43589.8|43569.8|6
1729007610000|2024-10-15 15:53:30|43597.3|43577.3|43598.4|43578.4|43599.8|43579.8|43597.3|43577.3|4
1729007620000|2024-10-15 15:53:40|43597.3|43577.3|43598.4|43578.4|43601.1|43581.1|43597.3|43577.3|14
1729007630000|2024-10-15 15:53:50|43597.3|43577.3|43597.3|43577.3|43598.4|43578.4|43597.3|43577.3|4
1729007640000|2024-10-15 15:54:00|43592.3|43572.3|43607.3|43587.3|43607.3|43587.3|43592.3|43572.3|22
1729007650000|2024-10-15 15:54:10|43603.4|43583.4|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|14
1729007660000|2024-10-15 15:54:20|43601.1|43581.1|43598.4|43578.4|43601.1|43581.1|43598.4|43578.4|2
1729007670000|2024-10-15 15:54:30|43597.3|43577.3|43598.4|43578.4|43602.3|43582.3|43597.3|43577.3|1
1729007680000|2024-10-15 15:54:40|43597.3|43577.3|43603.4|43583.4|43603.4|43583.4|43597.3|43577.3|9
1729007690000|2024-10-15 15:54:50|43600.9|43580.9|43598.4|43578.4|43600.9|43580.9|43598.4|43578.4|1
1729007700000|2024-10-15 15:55:00|43599.6|43579.6|43598.4|43578.4|43602.3|43582.3|43598.4|43578.4|1
1729007710000|2024-10-15 15:55:10|43597.3|43577.3|43596.1|43576.1|43597.3|43577.3|43596.1|43576.1|0
1729007720000|2024-10-15 15:55:20|43597.3|43577.3|43600.9|43580.9|43600.9|43580.9|43597.3|43577.3|3
1729007730000|2024-10-15 15:55:30|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|0
1729007740000|2024-10-15 15:55:40|43600.9|43580.9|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|3
1729007750000|2024-10-15 15:55:50|43602.3|43582.3|43599.8|43579.8|43602.3|43582.3|43598.4|43578.4|3
1729007760000|2024-10-15 15:56:00|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|8
1729007770000|2024-10-15 15:56:10|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43602.3|43582.3|1
1729007780000|2024-10-15 15:56:20|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|0
1729007790000|2024-10-15 15:56:30|43604.8|43584.8|43597.3|43577.3|43604.8|43584.8|43597.3|43577.3|16
1729007800000|2024-10-15 15:56:40|43598.4|43578.4|43602.3|43582.3|43602.3|43582.3|43598.4|43578.4|1
1729007810000|2024-10-15 15:56:50|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|8
1729007820000|2024-10-15 15:57:00|43602.3|43582.3|43605.9|43585.9|43605.9|43585.9|43602.3|43582.3|2
1729007830000|2024-10-15 15:57:10|43607.3|43587.3|43605.9|43585.9|43607.3|43587.3|43605.9|43585.9|2
1729007840000|2024-10-15 15:57:20|43607.3|43587.3|43598.4|43578.4|43607.3|43587.3|43598.4|43578.4|6
1729007860000|2024-10-15 15:57:40|43594.6|43574.6|43588.4|43568.4|43594.6|43574.6|43588.4|43568.4|14
1729007870000|2024-10-15 15:57:50|43587.3|43567.3|43589.8|43569.8|43592.3|43572.3|43587.3|43567.3|12
1729007880000|2024-10-15 15:58:00|43588.4|43568.4|43589.8|43569.8|43592.3|43572.3|43588.4|43568.4|3
1729007890000|2024-10-15 15:58:10|43589.6|43569.6|43592.3|43572.3|43592.3|43572.3|43589.6|43569.6|3
1729007900000|2024-10-15 15:58:20|43591.1|43571.1|43587.3|43567.3|43591.1|43571.1|43587.3|43567.3|7
1729007910000|2024-10-15 15:58:30|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|4
1729007920000|2024-10-15 15:58:40|43589.8|43569.8|43590.9|43570.9|43592.3|43572.3|43588.4|43568.4|9
1729007930000|2024-10-15 15:58:50|43592.3|43572.3|43588.4|43568.4|43592.3|43572.3|43588.4|43568.4|1
1729007940000|2024-10-15 15:59:00|43589.6|43569.6|43589.8|43569.8|43592.3|43572.3|43588.4|43568.4|1
1729007950000|2024-10-15 15:59:10|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|0
1729007960000|2024-10-15 15:59:20|43589.8|43569.8|43593.4|43573.4|43593.4|43573.4|43589.8|43569.8|9
1729007970000|2024-10-15 15:59:30|43594.8|43574.8|43594.8|43574.8|43597.3|43577.3|43593.4|43573.4|3
1729007980000|2024-10-15 15:59:40|43597.3|43577.3|43592.3|43572.3|43597.3|43577.3|43592.3|43572.3|2
1729007990000|2024-10-15 15:59:50|43588.4|43568.4|43584.6|43564.6|43588.4|43568.4|43584.6|43564.6|2
1729008000000|2024-10-15 16:00:00|43585.7|43565.7|43588.4|43568.4|43588.4|43568.4|43584.6|43564.6|8
1729008010000|2024-10-15 16:00:10|43587.3|43567.3|43588.4|43568.4|43588.4|43568.4|43585.9|43565.9|1
1729008020000|2024-10-15 16:00:20|43585.9|43565.9|43584.8|43564.8|43588.4|43568.4|43584.8|43564.8|5
1729008030000|2024-10-15 16:00:30|43587.3|43567.3|43580.9|43560.9|43587.3|43567.3|43580.9|43560.9|18
1729008040000|2024-10-15 16:00:40|43579.6|43559.6|43587.3|43567.3|43587.3|43567.3|43579.6|43559.6|9
1729008050000|2024-10-15 16:00:50|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|9
1729008060000|2024-10-15 16:01:00|43590.9|43570.9|43587.3|43567.3|43592.3|43572.3|43587.3|43567.3|13
1729008070000|2024-10-15 16:01:10|43584.8|43564.8|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|5
1729008080000|2024-10-15 16:01:20|43585.9|43565.9|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|1
1729008090000|2024-10-15 16:01:30|43585.9|43565.9|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|12
1729008100000|2024-10-15 16:01:40|||||||||1
1729008110000|2024-10-15 16:01:50|43584.8|43564.8|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|10
1729008120000|2024-10-15 16:02:00|43585.9|43565.9|43587.3|43567.3|43587.3|43567.3|43583.4|43563.4|3
1729008130000|2024-10-15 16:02:10|43583.4|43563.4|43582.3|43562.3|43587.3|43567.3|43582.3|43562.3|3
1729008150000|2024-10-15 16:02:30|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43572.3|43552.3|9
1729008160000|2024-10-15 16:02:40|43578.4|43558.4|43577.3|43557.3|43578.4|43558.4|43577.3|43557.3|7
1729008170000|2024-10-15 16:02:50|43574.8|43554.8|43571.1|43551.1|43574.8|43554.8|43567.3|43547.3|12
1729008180000|2024-10-15 16:03:00|43568.4|43548.4|43562.3|43542.3|43570.9|43550.9|43560.9|43540.9|22
1729008190000|2024-10-15 16:03:10|43563.4|43543.4|43569.6|43549.6|43569.6|43549.6|43563.4|43543.4|9
1729008200000|2024-10-15 16:03:20|43570.9|43550.9|43570.9|43550.9|43572.3|43552.3|43569.8|43549.8|3
1729008210000|2024-10-15 16:03:30|43568.4|43548.4|43570.9|43550.9|43570.9|43550.9|43568.4|43548.4|4
1729008220000|2024-10-15 16:03:40|43572.1|43552.1|43574.6|43554.6|43574.6|43554.6|43572.1|43552.1|4
1729008230000|2024-10-15 16:03:50|43575.9|43555.9|43574.8|43554.8|43575.9|43555.9|43574.8|43554.8|4
1729008240000|2024-10-15 16:04:00|43573.6|43553.6|43568.4|43548.4|43573.6|43553.6|43568.4|43548.4|5
1729008250000|2024-10-15 16:04:10|43570.9|43550.9|43572.3|43552.3|43574.8|43554.8|43569.6|43549.6|1
1729008260000|2024-10-15 16:04:20|43570.9|43550.9|43572.3|43552.3|43573.4|43553.4|43568.4|43548.4|6
1729008270000|2024-10-15 16:04:30|43573.4|43553.4|43573.5|43553.5|43574.6|43554.6|43573.4|43553.4|4
1729008280000|2024-10-15 16:04:40|43576|43556|43576|43556|43576|43556|43573.5|43553.5|6
1729008290000|2024-10-15 16:04:50|43577.1|43557.1|43581|43561|43581|43561|43576|43556|6
1729008300000|2024-10-15 16:05:00|43579.8|43559.8|43581|43561|43581|43561|43578.5|43558.5|3
1729008310000|2024-10-15 16:05:10|43582.3|43562.3|43581|43561|43582.3|43562.3|43581|43561|0
1729008320000|2024-10-15 16:05:20|43579.8|43559.8|43577.3|43557.3|43579.8|43559.8|43573.5|43553.5|23
1729008330000|2024-10-15 16:05:30|43582.3|43562.3|43582.3|43562.3|43584.8|43564.8|43582.3|43562.3|7
1729008340000|2024-10-15 16:05:40|43581|43561|43581|43561|43582.3|43562.3|43581|43561|1
1729008350000|2024-10-15 16:05:50|43582.3|43562.3|43586|43566|43586|43566|43581|43561|5
1729008360000|2024-10-15 16:06:00|43587.1|43567.1|43588.5|43568.5|43588.5|43568.5|43587.1|43567.1|7
1729008380000|2024-10-15 16:06:20|43589.6|43569.6|43602.3|43582.3|43602.3|43582.3|43588.5|43568.5|22
1729008390000|2024-10-15 16:06:30|43604.8|43584.8|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|19
1729008400000|2024-10-15 16:06:40|43603.5|43583.5|43602.3|43582.3|43603.5|43583.5|43602.3|43582.3|7
1729008410000|2024-10-15 16:06:50|43601|43581|43596.2|43576.2|43601|43581|43596.2|43576.2|7
1729008420000|2024-10-15 16:07:00|43592.3|43572.3|43593.7|43573.7|43593.7|43573.7|43592.3|43572.3|7
1729008430000|2024-10-15 16:07:10|43592.3|43572.3|43593.7|43573.7|43596.2|43576.2|43592.3|43572.3|3
1729008440000|2024-10-15 16:07:20|43596.2|43576.2|43587.3|43567.3|43597.3|43577.3|43587.3|43567.3|35
1729008450000|2024-10-15 16:07:30|43586.2|43566.2|43582.3|43562.3|43587.3|43567.3|43582.3|43562.3|19
1729008470000|2024-10-15 16:07:50|43584.6|43564.6|43588.7|43568.7|43588.7|43568.7|43583.5|43563.5|6
1729008480000|2024-10-15 16:08:00|43587.3|43567.3|43592.3|43572.3|43592.3|43572.3|43587.3|43567.3|8
1729008490000|2024-10-15 16:08:10|43593.5|43573.5|43597.3|43577.3|43597.3|43577.3|43593.5|43573.5|5
1729008500000|2024-10-15 16:08:20|43599.8|43579.8|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|30
1729008510000|2024-10-15 16:08:30|43593.5|43573.5|43594.8|43574.8|43597.3|43577.3|43593.5|43573.5|19
1729008520000|2024-10-15 16:08:40|43593.5|43573.5|43592.3|43572.3|43593.5|43573.5|43591.2|43571.2|9
1729008530000|2024-10-15 16:08:50|43593.5|43573.5|43586|43566|43593.5|43573.5|43584.6|43564.6|17
1729008540000|2024-10-15 16:09:00|43584.6|43564.6|43599.8|43579.8|43599.8|43579.8|43584.6|43564.6|8
1729008550000|2024-10-15 16:09:10|43601|43581|43603.5|43583.5|43603.7|43583.7|43601|43581|4
1729008560000|2024-10-15 16:09:20|43602.3|43582.3|43602.3|43582.3|43603.5|43583.5|43601|43581|9
1729008570000|2024-10-15 16:09:30|43601|43581|43601|43581|43603.5|43583.5|43599.8|43579.8|35
1729008580000|2024-10-15 16:09:40|43602.3|43582.3|43603.5|43583.5|43603.5|43583.5|43602.3|43582.3|5
1729008590000|2024-10-15 16:09:50|43602.3|43582.3|43603.5|43583.5|43603.5|43583.5|43602.3|43582.3|5
1729008600000|2024-10-15 16:10:00|43604.6|43584.6|43612.3|43592.3|43612.3|43592.3|43604.6|43584.6|24
1729008610000|2024-10-15 16:10:10|43614.8|43594.8|43622.3|43602.3|43622.3|43602.3|43614.8|43594.8|1
1729008620000|2024-10-15 16:10:20|43626.2|43606.2|43623.5|43603.5|43626.2|43606.2|43622.3|43602.3|1
1729008630000|2024-10-15 16:10:30|43626|43606|43621.2|43601.2|43626|43606|43621.2|43601.2|7
1729008640000|2024-10-15 16:10:40|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43621.2|43601.2|2
1729008650000|2024-10-15 16:10:50|43624.8|43604.8|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|24
1729008660000|2024-10-15 16:11:00|43623.5|43603.5|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|30
1729008670000|2024-10-15 16:11:10|43619.8|43599.8|43618.7|43598.7|43622.3|43602.3|43618.7|43598.7|7
1729008680000|2024-10-15 16:11:20|43619.8|43599.8|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|3
1729008690000|2024-10-15 16:11:30|43617.3|43597.3|43612.3|43592.3|43617.3|43597.3|43609.8|43589.8|17
1729008700000|2024-10-15 16:11:40|43613.5|43593.5|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|0
1729008710000|2024-10-15 16:11:50|||||||||1
1729008720000|2024-10-15 16:12:00|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|4
1729008730000|2024-10-15 16:12:10|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|0
1729008740000|2024-10-15 16:12:20|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|6
1729008750000|2024-10-15 16:12:30|43606.2|43586.2|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|3
1729008760000|2024-10-15 16:12:40|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|1
1729008770000|2024-10-15 16:12:50|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|3
1729008780000|2024-10-15 16:13:00|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|3
1729008790000|2024-10-15 16:13:10|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|5
1729008800000|2024-10-15 16:13:20|43607.3|43587.3|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|2
1729008810000|2024-10-15 16:13:30|43611.2|43591.2|43608.5|43588.5|43611.2|43591.2|43608.5|43588.5|4
1729008820000|2024-10-15 16:13:40|||||||||1
1729008830000|2024-10-15 16:13:50|43607.1|43587.1|43608.5|43588.5|43608.5|43588.5|43607.1|43587.1|1
1729008840000|2024-10-15 16:14:00|43606|43586|43608.5|43588.5|43608.5|43588.5|43606|43586|5
1729008850000|2024-10-15 16:14:10|43606.2|43586.2|43596.2|43576.2|43606.2|43586.2|43596.2|43576.2|12
1729008860000|2024-10-15 16:14:20|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|7
1729008870000|2024-10-15 16:14:30|43598.5|43578.5|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|4
1729008880000|2024-10-15 16:14:40|43599.8|43579.8|43601|43581|43602.3|43582.3|43599.8|43579.8|2
1729008890000|2024-10-15 16:14:50|43601.2|43581.2|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|2
1729008900000|2024-10-15 16:15:00|43598.5|43578.5|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|0
1729008910000|2024-10-15 16:15:10|43594.8|43574.8|43597.3|43577.3|43597.3|43577.3|43594.8|43574.8|9
1729008920000|2024-10-15 16:15:20|43596.2|43576.2|43592.3|43572.3|43596.2|43576.2|43592.3|43572.3|7
1729008930000|2024-10-15 16:15:30|43593.5|43573.5|43597.3|43577.3|43597.3|43577.3|43593.5|43573.5|5
1729008940000|2024-10-15 16:15:40|43599.8|43579.8|43603.7|43583.7|43603.7|43583.7|43599.8|43579.8|6
1729008950000|2024-10-15 16:15:50|43604.8|43584.8|43606.2|43586.2|43606.2|43586.2|43603.7|43583.7|1
1729008960000|2024-10-15 16:16:00|43602.3|43582.3|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|8
1729008970000|2024-10-15 16:16:10|43608.5|43588.5|43607.3|43587.3|43608.5|43588.5|43607.3|43587.3|3
1729008980000|2024-10-15 16:16:20|||||||||1
1729008990000|2024-10-15 16:16:30|||||||||7
1729009000000|2024-10-15 16:16:40|43606|43586|43606|43586|43606|43586|43606|43586|1
1729009010000|2024-10-15 16:16:50|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|5
1729009020000|2024-10-15 16:17:00|43603.5|43583.5|43598.5|43578.5|43603.5|43583.5|43598.5|43578.5|0
1729009030000|2024-10-15 16:17:10|43599.8|43579.8|43599.8|43579.8|43601|43581|43598.5|43578.5|36
1729009040000|2024-10-15 16:17:20|43601|43581|43598.5|43578.5|43601|43581|43597.3|43577.3|4
1729009050000|2024-10-15 16:17:30|43597.3|43577.3|43597.3|43577.3|43598.5|43578.5|43597.3|43577.3|1
1729009060000|2024-10-15 16:17:40|43602.3|43582.3|43602.3|43582.3|43603.5|43583.5|43602.3|43582.3|4
1729009070000|2024-10-15 16:17:50|43603.5|43583.5|43606.2|43586.2|43607.3|43587.3|43603.5|43583.5|2
1729009080000|2024-10-15 16:18:00|43603.5|43583.5|43607.3|43587.3|43607.3|43587.3|43603.5|43583.5|3
1729009090000|2024-10-15 16:18:10|43608.5|43588.5|43613.5|43593.5|43613.5|43593.5|43608.5|43588.5|5
1729009100000|2024-10-15 16:18:20|43612.1|43592.1|43612.3|43592.3|43613.5|43593.5|43612.1|43592.1|1
1729009110000|2024-10-15 16:18:30|43613.5|43593.5|43616|43596|43616|43596|43613.5|43593.5|4
1729009120000|2024-10-15 16:18:40|43617.3|43597.3|43622.3|43602.3|43622.3|43602.3|43617.3|43597.3|7
1729009130000|2024-10-15 16:18:50|43622.4|43602.4|43622.4|43602.4|43622.4|43602.4|43622.4|43602.4|8
1729009140000|2024-10-15 16:19:00|||||||||1
1729009150000|2024-10-15 16:19:10|43623.5|43603.5|43627.4|43607.4|43627.4|43607.4|43623.5|43603.5|7
1729009160000|2024-10-15 16:19:20|43628.5|43608.5|43629.9|43609.9|43629.9|43609.9|43628.5|43608.5|1
1729009170000|2024-10-15 16:19:30|43628.7|43608.7|43623.5|43603.5|43629.9|43609.9|43623.5|43603.5|5
1729009180000|2024-10-15 16:19:40|43626.2|43606.2|43627.4|43607.4|43627.4|43607.4|43623.5|43603.5|2
1729009190000|2024-10-15 16:19:50|43628.5|43608.5|43632.4|43612.4|43632.4|43612.4|43628.5|43608.5|6
1729009200000|2024-10-15 16:20:00|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|1
1729009210000|2024-10-15 16:20:10|43632.4|43612.4|43637.4|43617.4|43637.4|43617.4|43632.4|43612.4|4
1729009220000|2024-10-15 16:20:20|43636|43616|43633.5|43613.5|43637.4|43617.4|43632.4|43612.4|4
1729009230000|2024-10-15 16:20:30|43634.9|43614.9|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|2
1729009240000|2024-10-15 16:20:40|||||||||11
1729009250000|2024-10-15 16:20:50|43631.2|43611.2|43631|43611|43632.4|43612.4|43629.9|43609.9|1
1729009260000|2024-10-15 16:21:00|43633.5|43613.5|43623.5|43603.5|43633.5|43613.5|43623.5|43603.5|16
1729009270000|2024-10-15 16:21:10|43622.2|43602.2|43623.5|43603.5|43623.5|43603.5|43622.2|43602.2|2
1729009280000|2024-10-15 16:21:20|43622.2|43602.2|43622.4|43602.4|43622.4|43602.4|43622.2|43602.2|0
1729009290000|2024-10-15 16:21:30|43621|43601|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|5
1729009300000|2024-10-15 16:21:40|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|6
1729009310000|2024-10-15 16:21:50|||||||||2
1729009320000|2024-10-15 16:22:00|43616|43596|43615.8|43595.8|43616|43596|43615.8|43595.8|0
1729009330000|2024-10-15 16:22:10|43614.7|43594.7|43618.5|43598.5|43618.5|43598.5|43614.7|43594.7|12
1729009340000|2024-10-15 16:22:20|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|1
1729009350000|2024-10-15 16:22:30|43618.5|43598.5|43617.2|43597.2|43618.5|43598.5|43617.2|43597.2|4
1729009360000|2024-10-15 16:22:40|43619.7|43599.7|43616|43596|43619.7|43599.7|43614.7|43594.7|3
1729009370000|2024-10-15 16:22:50|43614.7|43594.7|43617.2|43597.2|43618.5|43598.5|43614.7|43594.7|4
1729009380000|2024-10-15 16:23:00|43616|43596|43614.7|43594.7|43616|43596|43614.7|43594.7|0
1729009390000|2024-10-15 16:23:10|43615.8|43595.8|43613.5|43593.5|43615.8|43595.8|43613.5|43593.5|9
1729009400000|2024-10-15 16:23:20|43614.7|43594.7|43613.5|43593.5|43614.7|43594.7|43613.5|43593.5|5
1729009410000|2024-10-15 16:23:30|43612.2|43592.2|43608.3|43588.3|43612.2|43592.2|43608.3|43588.3|10
1729009420000|2024-10-15 16:23:40|43609.7|43589.7|43605.8|43585.8|43609.7|43589.7|43605.8|43585.8|2
1729009430000|2024-10-15 16:23:50|43608.3|43588.3|43614.7|43594.7|43616|43596|43607.2|43587.2|13
1729009440000|2024-10-15 16:24:00|43613.5|43593.5|43614.7|43594.7|43614.7|43594.7|43612.2|43592.2|4
1729009450000|2024-10-15 16:24:10|43615.8|43595.8|43613.3|43593.3|43615.8|43595.8|43609.7|43589.7|14
1729009460000|2024-10-15 16:24:20|43614.7|43594.7|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|7
1729009470000|2024-10-15 16:24:30|43610.8|43590.8|43613.3|43593.3|43613.3|43593.3|43610.8|43590.8|6
1729009480000|2024-10-15 16:24:40|43612.2|43592.2|43610.8|43590.8|43612.2|43592.2|43610.8|43590.8|1
1729009490000|2024-10-15 16:24:50|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|1
1729009500000|2024-10-15 16:25:00|43612|43592|43614.7|43594.7|43614.7|43594.7|43612|43592|10
1729009510000|2024-10-15 16:25:10|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43614.7|43594.7|2
1729009520000|2024-10-15 16:25:20|43614.7|43594.7|43615.8|43595.8|43615.8|43595.8|43614.7|43594.7|0
1729009530000|2024-10-15 16:25:30|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|1
1729009540000|2024-10-15 16:25:40|43620.8|43600.8|43619.7|43599.7|43620.8|43600.8|43619.7|43599.7|5
1729009550000|2024-10-15 16:25:50|||||||||4
1729009560000|2024-10-15 16:26:00|43620.8|43600.8|43624.7|43604.7|43624.7|43604.7|43620.8|43600.8|3
1729009570000|2024-10-15 16:26:10|43626|43606|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|1
1729009580000|2024-10-15 16:26:20|43628.3|43608.3|43631|43611|43631|43611|43628.3|43608.3|5
1729009590000|2024-10-15 16:26:30|43632.2|43612.2|43630.8|43610.8|43632.2|43612.2|43630.8|43610.8|10
1729009600000|2024-10-15 16:26:40|43627|43607|43627.2|43607.2|43627.2|43607.2|43625.8|43605.8|8
1729009610000|2024-10-15 16:26:50|43628.3|43608.3|43625.8|43605.8|43629.7|43609.7|43624.7|43604.7|2
1729009620000|2024-10-15 16:27:00|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43623.3|43603.3|12
1729009630000|2024-10-15 16:27:10|||||||||1
1729009640000|2024-10-15 16:27:20|43625.8|43605.8|43629.7|43609.7|43629.7|43609.7|43625.8|43605.8|2
1729009650000|2024-10-15 16:27:30|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|8
1729009660000|2024-10-15 16:27:40|43620.8|43600.8|43625.8|43605.8|43625.8|43605.8|43620.8|43600.8|11
1729009670000|2024-10-15 16:27:50|||||||||1
1729009680000|2024-10-15 16:28:00|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|3
1729009690000|2024-10-15 16:28:10|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|1
1729009700000|2024-10-15 16:28:20|43628.3|43608.3|43624.7|43604.7|43628.3|43608.3|43624.7|43604.7|12
1729009710000|2024-10-15 16:28:30|43625.8|43605.8|43632.2|43612.2|43632.2|43612.2|43625.8|43605.8|12
1729009720000|2024-10-15 16:28:40|43633.3|43613.3|43630.8|43610.8|43633.3|43613.3|43630.8|43610.8|3
1729009730000|2024-10-15 16:28:50|43633.3|43613.3|43634.7|43614.7|43634.7|43614.7|43633.3|43613.3|1
1729009740000|2024-10-15 16:29:00|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|5
1729009750000|2024-10-15 16:29:10|43629.7|43609.7|43637.2|43617.2|43637.2|43617.2|43629.7|43609.7|9
1729009760000|2024-10-15 16:29:20|43638.3|43618.3|43642|43622|43642|43622|43638.3|43618.3|2
1729009770000|2024-10-15 16:29:30|||||||||1
1729009780000|2024-10-15 16:29:40|||||||||6
1729009790000|2024-10-15 16:29:50|||||||||5
1729009800000|2024-10-15 16:30:00|43643.3|43623.3|43655.8|43635.8|43655.8|43635.8|43643.3|43623.3|34
1729009810000|2024-10-15 16:30:10|43657|43637|43657|43637|43659.5|43639.5|43657|43637|9
1729009820000|2024-10-15 16:30:20|43655.8|43635.8|43653.3|43633.3|43655.8|43635.8|43653.3|43633.3|20
1729009830000|2024-10-15 16:30:30|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43652.2|43632.2|10
1729009840000|2024-10-15 16:30:40|43652.2|43632.2|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|1
1729009850000|2024-10-15 16:30:50|43653.3|43633.3|43643.3|43623.3|43654.7|43634.7|43643.3|43623.3|31
1729009860000|2024-10-15 16:31:00|43644.7|43624.7|43647.2|43627.2|43647.2|43627.2|43644.7|43624.7|0
1729009870000|2024-10-15 16:31:10|43645.8|43625.8|43649.7|43629.7|43649.7|43629.7|43644.7|43624.7|57
1729009880000|2024-10-15 16:31:20|43647.2|43627.2|43649.7|43629.7|43649.7|43629.7|43645.8|43625.8|16
1729009890000|2024-10-15 16:31:30|||||||||1
1729009900000|2024-10-15 16:31:40|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|10
1729009910000|2024-10-15 16:31:50|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|1
1729009920000|2024-10-15 16:32:00|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|4
1729009930000|2024-10-15 16:32:10|43658.5|43638.5|43660.8|43640.8|43660.8|43640.8|43658.5|43638.5|7
1729009940000|2024-10-15 16:32:20|43663.3|43643.3|43663.3|43643.3|43664.7|43644.7|43663.3|43643.3|3
1729009950000|2024-10-15 16:32:30|43662.2|43642.2|43665.8|43645.8|43665.8|43645.8|43660.8|43640.8|3
1729009960000|2024-10-15 16:32:40|43664.7|43644.7|43668.3|43648.3|43668.3|43648.3|43664.7|43644.7|1
1729009970000|2024-10-15 16:32:50|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|2
1729009980000|2024-10-15 16:33:00|43670.8|43650.8|43674.7|43654.7|43674.7|43654.7|43670.8|43650.8|7
1729009990000|2024-10-15 16:33:10|43670.8|43650.8|43674.7|43654.7|43674.7|43654.7|43670.8|43650.8|8
1729010000000|2024-10-15 16:33:20|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|3
1729010010000|2024-10-15 16:33:30|43677.2|43657.2|43679.7|43659.7|43679.7|43659.7|43677.2|43657.2|5
1729010020000|2024-10-15 16:33:40|43682.2|43662.2|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|8
1729010030000|2024-10-15 16:33:50|||||||||2
1729010040000|2024-10-15 16:34:00|43683.4|43663.4|43680.9|43660.9|43684.7|43664.7|43680.9|43660.9|5
1729010050000|2024-10-15 16:34:10|43682|43662|43682.2|43662.2|43685.9|43665.9|43682|43662|10
1729010060000|2024-10-15 16:34:20|43683.4|43663.4|43683.4|43663.4|43684.7|43664.7|43680.9|43660.9|2
1729010070000|2024-10-15 16:34:30|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|3
1729010080000|2024-10-15 16:34:40|43679.7|43659.7|43674.7|43654.7|43679.7|43659.7|43674.7|43654.7|12
1729010090000|2024-10-15 16:34:50|43673.4|43653.4|43670.9|43650.9|43673.4|43653.4|43669.7|43649.7|10
1729010100000|2024-10-15 16:35:00|43672|43652|43670.9|43650.9|43674.7|43654.7|43670.9|43650.9|4
1729010110000|2024-10-15 16:35:10|43669.7|43649.7|43677.2|43657.2|43677.2|43657.2|43669.7|43649.7|11
1729010120000|2024-10-15 16:35:20|43679.7|43659.7|43678.4|43658.4|43679.7|43659.7|43678.4|43658.4|1
1729010130000|2024-10-15 16:35:30|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43678.6|43658.6|2
1729010140000|2024-10-15 16:35:40|43680.9|43660.9|43675.9|43655.9|43680.9|43660.9|43675.9|43655.9|3
1729010150000|2024-10-15 16:35:50|||||||||2
1729010160000|2024-10-15 16:36:00|43674.7|43654.7|43674.7|43654.7|43679.7|43659.7|43674.7|43654.7|3
1729010170000|2024-10-15 16:36:10|43677.2|43657.2|43675.9|43655.9|43679.7|43659.7|43675.9|43655.9|23
1729010180000|2024-10-15 16:36:20|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|2
1729010190000|2024-10-15 16:36:30|43673.4|43653.4|43670.9|43650.9|43674.7|43654.7|43670.9|43650.9|9
1729010200000|2024-10-15 16:36:40|43673.4|43653.4|43675.9|43655.9|43675.9|43655.9|43673.4|43653.4|5
1729010210000|2024-10-15 16:36:50|43678.4|43658.4|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|4
1729010220000|2024-10-15 16:37:00|43679.7|43659.7|43680.9|43660.9|43680.9|43660.9|43679.7|43659.7|12
1729010230000|2024-10-15 16:37:10|43682|43662|43683.4|43663.4|43683.4|43663.4|43682|43662|5
1729010240000|2024-10-15 16:37:20|43684.5|43664.5|43687|43667|43687|43667|43684.5|43664.5|2
1729010250000|2024-10-15 16:37:30|||||||||2
1729010260000|2024-10-15 16:37:40|43684.5|43664.5|43684.5|43664.5|43687|43667|43684.5|43664.5|12
1729010270000|2024-10-15 16:37:50|43685.7|43665.7|43684.5|43664.5|43687|43667|43684.5|43664.5|1
1729010280000|2024-10-15 16:38:00|43687|43667|43687|43667|43687|43667|43687|43667|3
1729010290000|2024-10-15 16:38:10|43685.9|43665.9|43684.5|43664.5|43685.9|43665.9|43683.4|43663.4|2
1729010300000|2024-10-15 16:38:20|43685.7|43665.7|43684.5|43664.5|43687|43667|43684.5|43664.5|4
1729010310000|2024-10-15 16:38:30|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|10
1729010320000|2024-10-15 16:38:40|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|4
1729010330000|2024-10-15 16:38:50|43685.9|43665.9|43687.2|43667.2|43688.4|43668.4|43685.9|43665.9|9
1729010340000|2024-10-15 16:39:00|43688.4|43668.4|43685.9|43665.9|43688.4|43668.4|43685.9|43665.9|4
1729010350000|2024-10-15 16:39:10|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1729010360000|2024-10-15 16:39:20|43683.4|43663.4|43678.4|43658.4|43683.4|43663.4|43678.4|43658.4|10
1729010370000|2024-10-15 16:39:30|43680.9|43660.9|43675.9|43655.9|43680.9|43660.9|43674.7|43654.7|13
1729010380000|2024-10-15 16:39:40|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|1
1729010390000|2024-10-15 16:39:50|43673.6|43653.6|43670.9|43650.9|43673.6|43653.6|43669.7|43649.7|8
1729010400000|2024-10-15 16:40:00|43669.7|43649.7|43674.7|43654.7|43674.7|43654.7|43669.7|43649.7|4
1729010410000|2024-10-15 16:40:10|43675.9|43655.9|43678.6|43658.6|43678.6|43658.6|43675.9|43655.9|0
1729010420000|2024-10-15 16:40:20|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|2
1729010430000|2024-10-15 16:40:30|43682.2|43662.2|43679.7|43659.7|43682.2|43662.2|43679.7|43659.7|6
1729010440000|2024-10-15 16:40:40|43678.4|43658.4|43683.4|43663.4|43683.4|43663.4|43678.4|43658.4|7
1729010450000|2024-10-15 16:40:50|43682|43662|43682|43662|43682|43662|43682|43662|3
1729010460000|2024-10-15 16:41:00|43674.7|43654.7|43669.7|43649.7|43674.7|43654.7|43665.9|43645.9|4
1729010470000|2024-10-15 16:41:10|43668.6|43648.6|43664.7|43644.7|43669.7|43649.7|43664.7|43644.7|11
1729010480000|2024-10-15 16:41:20|43663.6|43643.6|43664.7|43644.7|43666.1|43646.1|43663.6|43643.6|9
1729010490000|2024-10-15 16:41:30|||||||||19
1729010500000|2024-10-15 16:41:40|43663.4|43643.4|43660.9|43640.9|43664.7|43644.7|43660.9|43640.9|6
1729010510000|2024-10-15 16:41:50|43664.7|43644.7|43660.9|43640.9|43664.7|43644.7|43660.9|43640.9|6
1729010520000|2024-10-15 16:42:00|43662|43642|43660.9|43640.9|43662|43642|43660.9|43640.9|6
1729010530000|2024-10-15 16:42:10|43662|43642|43660.9|43640.9|43664.7|43644.7|43660.9|43640.9|2
1729010540000|2024-10-15 16:42:20|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|15
1729010550000|2024-10-15 16:42:30|43655.9|43635.9|43654.7|43634.7|43655.9|43635.9|43649.7|43629.7|19
1729010560000|2024-10-15 16:42:40|||||||||3
1729010580000|2024-10-15 16:43:00|||||||||11
1729010590000|2024-10-15 16:43:10|43655.9|43635.9|43654.7|43634.7|43655.9|43635.9|43654.7|43634.7|5
1729010610000|2024-10-15 16:43:30|43652|43632|43650.9|43630.9|43652|43632|43650.9|43630.9|9
1729010620000|2024-10-15 16:43:40|43645.9|43625.9|43642.2|43622.2|43645.9|43625.9|43642.2|43622.2|16
1729010630000|2024-10-15 16:43:50|43639.7|43619.7|43644.7|43624.7|43645.9|43625.9|43639.7|43619.7|26
1729010640000|2024-10-15 16:44:00|43646.1|43626.1|43649.7|43629.7|43649.7|43629.7|43645.9|43625.9|0
1729010650000|2024-10-15 16:44:10|43650.9|43630.9|43650.9|43630.9|43652.2|43632.2|43650.9|43630.9|1
1729010660000|2024-10-15 16:44:20|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|1
1729010670000|2024-10-15 16:44:30|||||||||3
1729010680000|2024-10-15 16:44:40|43654.7|43634.7|43634.7|43614.7|43654.7|43634.7|43634.7|43614.7|49
1729010690000|2024-10-15 16:44:50|43633.6|43613.6|43637.2|43617.2|43637.2|43617.2|43632.2|43612.2|31
1729010700000|2024-10-15 16:45:00|43638.4|43618.4|43637.2|43617.2|43638.4|43618.4|43637.2|43617.2|8
1729010710000|2024-10-15 16:45:10|43638.4|43618.4|43640.9|43620.9|43643.6|43623.6|43638.4|43618.4|2
1729010720000|2024-10-15 16:45:20|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|0
1729010740000|2024-10-15 16:45:40|43638.6|43618.6|43634.5|43614.5|43638.6|43618.6|43634.5|43614.5|6
1729010750000|2024-10-15 16:45:50|43632|43612|43630.9|43610.9|43632|43612|43630.9|43610.9|5
1729010760000|2024-10-15 16:46:00|43629.5|43609.5|43634.7|43614.7|43634.7|43614.7|43629.5|43609.5|7
1729010770000|2024-10-15 16:46:10|43637.2|43617.2|43637.2|43617.2|43639.7|43619.7|43635.9|43615.9|7
1729010780000|2024-10-15 16:46:20|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|1
1729010790000|2024-10-15 16:46:30|43634.7|43614.7|43630.9|43610.9|43635.9|43615.9|43630.9|43610.9|12
1729010800000|2024-10-15 16:46:40|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|32
1729010810000|2024-10-15 16:46:50|43630.9|43610.9|43635.9|43615.9|43637.2|43617.2|43630.9|43610.9|18
1729010820000|2024-10-15 16:47:00|43634.7|43614.7|43635.9|43615.9|43635.9|43615.9|43634.7|43614.7|8
1729010830000|2024-10-15 16:47:10|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|4
1729010840000|2024-10-15 16:47:20|43633.6|43613.6|43632.2|43612.2|43633.6|43613.6|43632.2|43612.2|1
1729010850000|2024-10-15 16:47:30|43634.7|43614.7|43630.9|43610.9|43634.7|43614.7|43630.9|43610.9|2
1729010860000|2024-10-15 16:47:40|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43628.6|43608.6|9
1729010870000|2024-10-15 16:47:50|43627|43607|43627|43607|43627|43607|43627|43607|3
1729010880000|2024-10-15 16:48:00|43625.9|43605.9|43629.8|43609.8|43629.8|43609.8|43625.9|43605.9|8
1729010890000|2024-10-15 16:48:10|43625.9|43605.9|43624.8|43604.8|43625.9|43605.9|43624.8|43604.8|4
1729010900000|2024-10-15 16:48:20|43625.9|43605.9|43628.6|43608.6|43629.8|43609.8|43625.9|43605.9|15
1729010910000|2024-10-15 16:48:30|43627.3|43607.3|43631.1|43611.1|43631.1|43611.1|43627.3|43607.3|11
1729010920000|2024-10-15 16:48:40|43629.8|43609.8|43629.8|43609.8|43633.6|43613.6|43629.8|43609.8|11
1729010930000|2024-10-15 16:48:50|43625.9|43605.9|43623.4|43603.4|43625.9|43605.9|43623.4|43603.4|19
1729010940000|2024-10-15 16:49:00|43624.8|43604.8|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|14
1729010950000|2024-10-15 16:49:10|43632.5|43612.5|43629.8|43609.8|43633.6|43613.6|43629.8|43609.8|7
1729010960000|2024-10-15 16:49:20|43628.6|43608.6|43628.6|43608.6|43629.8|43609.8|43628.6|43608.6|5
1729010970000|2024-10-15 16:49:30|43629.8|43609.8|43629.8|43609.8|43630.9|43610.9|43629.8|43609.8|12
1729010980000|2024-10-15 16:49:40|43633.4|43613.4|43633.6|43613.6|43634.8|43614.8|43629.8|43609.8|6
1729010990000|2024-10-15 16:49:50|43632.3|43612.3|43633.4|43613.4|43633.4|43613.4|43629.8|43609.8|5
1729011000000|2024-10-15 16:50:00|43633.6|43613.6|43624.8|43604.8|43633.6|43613.6|43623.4|43603.4|22
1729011010000|2024-10-15 16:50:10|43623.6|43603.6|43619.8|43599.8|43624.8|43604.8|43619.8|43599.8|6
1729011020000|2024-10-15 16:50:20|43620.9|43600.9|43619.8|43599.8|43624.8|43604.8|43619.8|43599.8|7
1729011030000|2024-10-15 16:50:30|||||||||10
1729011050000|2024-10-15 16:50:50|43618.6|43598.6|43617.3|43597.3|43619.8|43599.8|43614.8|43594.8|11
1729011060000|2024-10-15 16:51:00|43615.9|43595.9|43619.8|43599.8|43619.8|43599.8|43615.9|43595.9|1
1729011080000|2024-10-15 16:51:20|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|12
1729011090000|2024-10-15 16:51:30|43619.8|43599.8|43623.6|43603.6|43623.6|43603.6|43619.8|43599.8|12
1729011100000|2024-10-15 16:51:40|43624.8|43604.8|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|11
1729011110000|2024-10-15 16:51:50|43630.9|43610.9|43638.6|43618.6|43642.5|43622.5|43630.9|43610.9|15
1729011120000|2024-10-15 16:52:00|43637.3|43617.3|43639.8|43619.8|43639.8|43619.8|43637.3|43617.3|2
1729011130000|2024-10-15 16:52:10|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|2
1729011140000|2024-10-15 16:52:20|43633.4|43613.4|43634.8|43614.8|43634.8|43614.8|43633.4|43613.4|9
1729011150000|2024-10-15 16:52:30|43630.9|43610.9|43634.8|43614.8|43634.8|43614.8|43630.9|43610.9|3
1729011160000|2024-10-15 16:52:40|||||||||3
1729011170000|2024-10-15 16:52:50|43638.4|43618.4|43639.8|43619.8|43639.8|43619.8|43638.4|43618.4|11
1729011180000|2024-10-15 16:53:00|43640.9|43620.9|43644.8|43624.8|43648.6|43628.6|43640.9|43620.9|14
1729011190000|2024-10-15 16:53:10|43646.1|43626.1|43644.8|43624.8|43648.6|43628.6|43644.8|43624.8|12
1729011200000|2024-10-15 16:53:20|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43644.8|43624.8|13
1729011210000|2024-10-15 16:53:30|43647.3|43627.3|43648.6|43628.6|43648.6|43628.6|43647.3|43627.3|1
1729011220000|2024-10-15 16:53:40|43644.8|43624.8|43643.6|43623.6|43647.3|43627.3|43643.6|43623.6|10
1729011230000|2024-10-15 16:53:50|43644.8|43624.8|43643.6|43623.6|43647.3|43627.3|43643.4|43623.4|18
1729011240000|2024-10-15 16:54:00|43644.8|43624.8|43639.8|43619.8|43644.8|43624.8|43639.8|43619.8|2
1729011250000|2024-10-15 16:54:10|43644.8|43624.8|43643.6|43623.6|43644.8|43624.8|43640.9|43620.9|5
1729011260000|2024-10-15 16:54:20|43644.8|43624.8|43640.9|43620.9|43644.8|43624.8|43640.9|43620.9|4
1729011270000|2024-10-15 16:54:30|43643.6|43623.6|43639.8|43619.8|43643.6|43623.6|43639.8|43619.8|9
1729011280000|2024-10-15 16:54:40|43640.9|43620.9|43640.9|43620.9|43644.8|43624.8|43639.8|43619.8|8
1729011290000|2024-10-15 16:54:50|43643.6|43623.6|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|4
1729011300000|2024-10-15 16:55:00|43640.9|43620.9|43644.8|43624.8|43644.8|43624.8|43639.8|43619.8|14
1729011310000|2024-10-15 16:55:10|43645.9|43625.9|43645.9|43625.9|43647.3|43627.3|43644.8|43624.8|8
1729011320000|2024-10-15 16:55:20|43644.8|43624.8|43644.8|43624.8|43645.9|43625.9|43644.8|43624.8|5
1729011330000|2024-10-15 16:55:30|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|2
1729011340000|2024-10-15 16:55:40|43647.1|43627.1|43654.8|43634.8|43654.8|43634.8|43647.1|43627.1|7
1729011350000|2024-10-15 16:55:50|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|14
1729011360000|2024-10-15 16:56:00|43650.9|43630.9|43654.8|43634.8|43654.8|43634.8|43650.9|43630.9|3
1729011370000|2024-10-15 16:56:10|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43650.9|43630.9|21
1729011380000|2024-10-15 16:56:20|||||||||17
1729011390000|2024-10-15 16:56:30|43659.8|43639.8|43657.3|43637.3|43659.8|43639.8|43655.9|43635.9|28
1729011400000|2024-10-15 16:56:40|43658.4|43638.4|43659.8|43639.8|43659.8|43639.8|43658.4|43638.4|7
1729011410000|2024-10-15 16:56:50|||||||||20
1729011420000|2024-10-15 16:57:00|43660.9|43640.9|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|12
1729011430000|2024-10-15 16:57:10|43663.4|43643.4|43659.8|43639.8|43663.4|43643.4|43659.8|43639.8|9
1729011440000|2024-10-15 16:57:20|||||||||3
1729011450000|2024-10-15 16:57:30|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|11
1729011460000|2024-10-15 16:57:40|43655.9|43635.9|43654.8|43634.8|43655.9|43635.9|43654.8|43634.8|1
1729011470000|2024-10-15 16:57:50|43653.4|43633.4|43647.3|43627.3|43654.8|43634.8|43647.3|43627.3|6
1729011480000|2024-10-15 16:58:00|43646.1|43626.1|43644.8|43624.8|43646.1|43626.1|43644.8|43624.8|13
1729011490000|2024-10-15 16:58:10|43647.5|43627.5|43646.1|43626.1|43647.5|43627.5|43646.1|43626.1|47
1729011500000|2024-10-15 16:58:20|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|5
1729011510000|2024-10-15 16:58:30|43646.1|43626.1|43646.1|43626.1|43647.5|43627.5|43644.8|43624.8|19
1729011520000|2024-10-15 16:58:40|43643.6|43623.6|43642.5|43622.5|43643.6|43623.6|43642.5|43622.5|11
1729011530000|2024-10-15 16:58:50|43641.1|43621.1|43641.1|43621.1|43644.8|43624.8|43641.1|43621.1|22
1729011540000|2024-10-15 16:59:00|43640|43620|43638.8|43618.8|43640|43620|43638.8|43618.8|44
1729011550000|2024-10-15 16:59:10|43637.7|43617.7|43633.8|43613.8|43638.8|43618.8|43633.8|43613.8|39
1729011560000|2024-10-15 16:59:20|43632.5|43612.5|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|45
1729011570000|2024-10-15 16:59:30|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|50
1729011580000|2024-10-15 16:59:40|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|62
1729011590000|2024-10-15 16:59:50|43633.6|43613.6|43635.9|43615.9|43637.3|43617.3|43633.6|43613.6|117
1729011600000|2024-10-15 17:00:00|43639.8|43619.8|43631.1|43611.1|43639.8|43619.8|43627.5|43607.5|54
1729011610000|2024-10-15 17:00:10|43632.3|43612.3|43624.8|43604.8|43632.3|43612.3|43624.8|43604.8|15
1729011620000|2024-10-15 17:00:20|43620.9|43600.9|43624.8|43604.8|43624.8|43604.8|43620.9|43600.9|0
1729011630000|2024-10-15 17:00:30|43623.4|43603.4|43621.1|43601.1|43623.4|43603.4|43617.3|43597.3|16
1729011640000|2024-10-15 17:00:40|43622.3|43602.3|43621.1|43601.1|43622.3|43602.3|43618.6|43598.6|13
1729011650000|2024-10-15 17:00:50|43619.8|43599.8|43619.8|43599.8|43622.3|43602.3|43618.4|43598.4|14
1729011660000|2024-10-15 17:01:00|43618.4|43598.4|43619.8|43599.8|43620.9|43600.9|43618.4|43598.4|24
1729011670000|2024-10-15 17:01:10|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|19
1729011680000|2024-10-15 17:01:20|43619.8|43599.8|43619.8|43599.8|43621.1|43601.1|43619.8|43599.8|13
1729011700000|2024-10-15 17:01:40|43621.1|43601.1|43622.3|43602.3|43624.8|43604.8|43620.9|43600.9|9
1729011710000|2024-10-15 17:01:50|43623.6|43603.6|43622.3|43602.3|43624.8|43604.8|43620.9|43600.9|0
1729011720000|2024-10-15 17:02:00|43623.4|43603.4|43624.8|43604.8|43624.8|43604.8|43623.4|43603.4|1
1729011730000|2024-10-15 17:02:10|43623.4|43603.4|43624.8|43604.8|43624.8|43604.8|43623.4|43603.4|0
1729011740000|2024-10-15 17:02:20|||||||||1
1729011760000|2024-10-15 17:02:40|43623.7|43603.7|43619.8|43599.8|43623.7|43603.7|43619.8|43599.8|6
1729011770000|2024-10-15 17:02:50|43618.4|43598.4|43619.8|43599.8|43619.8|43599.8|43618.4|43598.4|1
1729011780000|2024-10-15 17:03:00|43617.5|43597.5|43616.2|43596.2|43617.5|43597.5|43616.2|43596.2|7
1729011790000|2024-10-15 17:03:10|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|5
1729011800000|2024-10-15 17:03:20|43613.7|43593.7|43614.8|43594.8|43614.8|43594.8|43613.7|43593.7|11
1729011810000|2024-10-15 17:03:30|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|6
1729011820000|2024-10-15 17:03:40|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|1
1729011830000|2024-10-15 17:03:50|43618.7|43598.7|43619.8|43599.8|43619.8|43599.8|43618.7|43598.7|8
1729011840000|2024-10-15 17:04:00|43621.2|43601.2|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|3
1729011850000|2024-10-15 17:04:10|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|1
1729011860000|2024-10-15 17:04:20|43625|43605|43621.2|43601.2|43625|43605|43621.2|43601.2|8
1729011870000|2024-10-15 17:04:30|43619.8|43599.8|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|6
1729011880000|2024-10-15 17:04:40|||||||||1
1729011890000|2024-10-15 17:04:50|43621|43601|43618.5|43598.5|43621|43601|43618.5|43598.5|17
1729011900000|2024-10-15 17:05:00|43619.8|43599.8|43616|43596|43619.8|43599.8|43616|43596|4
1729011910000|2024-10-15 17:05:10|43617.3|43597.3|43616|43596|43617.3|43597.3|43616|43596|0
1729011920000|2024-10-15 17:05:20|43617.3|43597.3|43619.8|43599.8|43619.8|43599.8|43616|43596|1
1729011930000|2024-10-15 17:05:30|43618.5|43598.5|43617.3|43597.3|43619.8|43599.8|43616|43596|1
1729011940000|2024-10-15 17:05:40|43618.7|43598.7|43619.8|43599.8|43619.8|43599.8|43618.7|43598.7|1
1729011950000|2024-10-15 17:05:50|||||||||2
1729011960000|2024-10-15 17:06:00|43621|43601|43626.2|43606.2|43626.2|43606.2|43621|43601|16
1729011970000|2024-10-15 17:06:10|43624.8|43604.8|43623.7|43603.7|43624.8|43604.8|43623.7|43603.7|6
1729011980000|2024-10-15 17:06:20|43622.3|43602.3|43624.8|43604.8|43626|43606|43622.3|43602.3|0
1729011990000|2024-10-15 17:06:30|||||||||1
1729012000000|2024-10-15 17:06:40|||||||||3
1729012010000|2024-10-15 17:06:50|43623.5|43603.5|43624.8|43604.8|43624.8|43604.8|43623.5|43603.5|0
1729012020000|2024-10-15 17:07:00|43623.5|43603.5|43624.8|43604.8|43624.8|43604.8|43623.5|43603.5|2
1729012040000|2024-10-15 17:07:20|43623.5|43603.5|43622.3|43602.3|43623.7|43603.7|43622.3|43602.3|4
1729012050000|2024-10-15 17:07:30|||||||||1
1729012060000|2024-10-15 17:07:40|||||||||1
1729012070000|2024-10-15 17:07:50|||||||||2
1729012100000|2024-10-15 17:08:20|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|7
1729012110000|2024-10-15 17:08:30|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|1
1729012120000|2024-10-15 17:08:40|||||||||16
1729012130000|2024-10-15 17:08:50|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|12
1729012140000|2024-10-15 17:09:00|43613.3|43593.3|43617.1|43597.1|43617.1|43597.1|43613.3|43593.3|26
1729012150000|2024-10-15 17:09:10|43615.8|43595.8|43613.5|43593.5|43615.8|43595.8|43613.5|43593.5|4
1729012160000|2024-10-15 17:09:20|43612.1|43592.1|43609.6|43589.6|43612.1|43592.1|43609.6|43589.6|4
1729012170000|2024-10-15 17:09:30|43610.8|43590.8|43612.1|43592.1|43612.1|43592.1|43610.8|43590.8|1
1729012180000|2024-10-15 17:09:40|||||||||1
1729012190000|2024-10-15 17:09:50|||||||||12
1729012200000|2024-10-15 17:10:00|43609.6|43589.6|43610.8|43590.8|43610.8|43590.8|43607.1|43587.1|5
1729012210000|2024-10-15 17:10:10|43612.1|43592.1|43608.3|43588.3|43612.1|43592.1|43607.1|43587.1|2
1729012220000|2024-10-15 17:10:20|43607.1|43587.1|43608.3|43588.3|43608.3|43588.3|43607.1|43587.1|0
1729012230000|2024-10-15 17:10:30|43607.1|43587.1|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|2
1729012250000|2024-10-15 17:10:50|||||||||2
1729012260000|2024-10-15 17:11:00|43607.1|43587.1|43608.3|43588.3|43609.4|43589.4|43607.1|43587.1|6
1729012270000|2024-10-15 17:11:10|43609.4|43589.4|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|4
1729012280000|2024-10-15 17:11:20|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|0
1729012290000|2024-10-15 17:11:30|43605.8|43585.8|43607.1|43587.1|43607.1|43587.1|43605.8|43585.8|1
1729012300000|2024-10-15 17:11:40|43605.8|43585.8|43605.8|43585.8|43607.1|43587.1|43605.8|43585.8|0
1729012310000|2024-10-15 17:11:50|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43605.8|43585.8|0
1729012320000|2024-10-15 17:12:00|43605.8|43585.8|43605.8|43585.8|43607.1|43587.1|43605.8|43585.8|0
1729012330000|2024-10-15 17:12:10|43608.5|43588.5|43608.3|43588.3|43608.5|43588.5|43607.1|43587.1|16
1729012340000|2024-10-15 17:12:20|43607.1|43587.1|43609.6|43589.6|43609.6|43589.6|43607.1|43587.1|2
1729012350000|2024-10-15 17:12:30|43608.3|43588.3|43610.8|43590.8|43610.8|43590.8|43608.3|43588.3|0
1729012360000|2024-10-15 17:12:40|43608.1|43588.1|43607.1|43587.1|43608.1|43588.1|43605.8|43585.8|2
1729012370000|2024-10-15 17:12:50|43608.3|43588.3|43613.3|43593.3|43613.3|43593.3|43608.3|43588.3|4
1729012380000|2024-10-15 17:13:00|43614.6|43594.6|43615.8|43595.8|43615.8|43595.8|43614.6|43594.6|1
1729012390000|2024-10-15 17:13:10|43617.1|43597.1|43618.3|43598.3|43618.3|43598.3|43617.1|43597.1|1
1729012400000|2024-10-15 17:13:20|43617.1|43597.1|43618.3|43598.3|43620.8|43600.8|43617.1|43597.1|4
1729012410000|2024-10-15 17:13:30|43615.8|43595.8|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|0
1729012420000|2024-10-15 17:13:40|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|3
1729012430000|2024-10-15 17:13:50|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|0
1729012440000|2024-10-15 17:14:00|||||||||1
1729012450000|2024-10-15 17:14:10|43618.3|43598.3|43617.1|43597.1|43618.3|43598.3|43617.1|43597.1|19
1729012460000|2024-10-15 17:14:20|||||||||1
1729012490000|2024-10-15 17:14:50|43615.8|43595.8|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|7
1729012500000|2024-10-15 17:15:00|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|3
1729012510000|2024-10-15 17:15:10|43616|43596|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|5
1729012520000|2024-10-15 17:15:20|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|8
1729012530000|2024-10-15 17:15:30|||||||||1
1729012540000|2024-10-15 17:15:40|43615.8|43595.8|43614.6|43594.6|43617.1|43597.1|43613.3|43593.3|1
1729012550000|2024-10-15 17:15:50|||||||||1
1729012560000|2024-10-15 17:16:00|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|6
1729012570000|2024-10-15 17:16:10|43618.5|43598.5|43617.1|43597.1|43618.5|43598.5|43617.1|43597.1|0
1729012580000|2024-10-15 17:16:20|43618.5|43598.5|43616|43596|43618.5|43598.5|43616|43596|12
1729012590000|2024-10-15 17:16:30|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|0
1729012600000|2024-10-15 17:16:40|43610.8|43590.8|43607.1|43587.1|43610.8|43590.8|43606|43586|27
1729012610000|2024-10-15 17:16:50|43606|43586|43604.6|43584.6|43606|43586|43604.6|43584.6|0
1729012620000|2024-10-15 17:17:00|43606|43586|43603.5|43583.5|43606|43586|43603.5|43583.5|0
1729012630000|2024-10-15 17:17:10|43602.1|43582.1|43599.6|43579.6|43602.1|43582.1|43599.6|43579.6|4
1729012640000|2024-10-15 17:17:20|43597.1|43577.1|43596|43576|43597.1|43577.1|43594.6|43574.6|14
1729012660000|2024-10-15 17:17:40|43598.5|43578.5|43595.8|43575.8|43598.5|43578.5|43595.8|43575.8|2
1729012670000|2024-10-15 17:17:50|43598.3|43578.3|43600.8|43580.8|43600.8|43580.8|43598.3|43578.3|5
1729012680000|2024-10-15 17:18:00|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|0
1729012690000|2024-10-15 17:18:10|43600.8|43580.8|43602.2|43582.2|43602.2|43582.2|43600.8|43580.8|0
1729012700000|2024-10-15 17:18:20|43600.8|43580.8|43602.2|43582.2|43602.2|43582.2|43600.8|43580.8|1
1729012710000|2024-10-15 17:18:30|43600.8|43580.8|43598.3|43578.3|43600.8|43580.8|43597.2|43577.2|2
1729012720000|2024-10-15 17:18:40|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|1
1729012730000|2024-10-15 17:18:50|||||||||8
1729012750000|2024-10-15 17:19:10|43604.7|43584.7|43606|43586|43607.2|43587.2|43604.7|43584.7|3
1729012760000|2024-10-15 17:19:20|43607.2|43587.2|43606|43586|43608.5|43588.5|43606|43586|0
1729012770000|2024-10-15 17:19:30|43607.2|43587.2|43606|43586|43607.2|43587.2|43606|43586|1
1729012780000|2024-10-15 17:19:40|43607.2|43587.2|43607.2|43587.2|43608.5|43588.5|43607.2|43587.2|1
1729012790000|2024-10-15 17:19:50|43608.5|43588.5|43606|43586|43608.5|43588.5|43606|43586|0
1729012800000|2024-10-15 17:20:00|43608.5|43588.5|43606|43586|43608.5|43588.5|43606|43586|2
1729012810000|2024-10-15 17:20:10|43609.7|43589.7|43608.3|43588.3|43609.7|43589.7|43608.3|43588.3|8
1729012820000|2024-10-15 17:20:20|43607.2|43587.2|43605.8|43585.8|43607.2|43587.2|43605.8|43585.8|7
1729012840000|2024-10-15 17:20:40|43602|43582|43600.8|43580.8|43602|43582|43600.8|43580.8|10
1729012850000|2024-10-15 17:20:50|43598.3|43578.3|43597.2|43577.2|43598.3|43578.3|43597.2|43577.2|3
1729012860000|2024-10-15 17:21:00|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|7
1729012870000|2024-10-15 17:21:10|43597.2|43577.2|43595.8|43575.8|43597.2|43577.2|43595.8|43575.8|0
1729012880000|2024-10-15 17:21:20|43597.2|43577.2|43595.8|43575.8|43597.2|43577.2|43595.8|43575.8|0
1729012890000|2024-10-15 17:21:30|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|4
1729012900000|2024-10-15 17:21:40|||||||||1
1729012910000|2024-10-15 17:21:50|43600.8|43580.8|43605.8|43585.8|43605.8|43585.8|43600.8|43580.8|33
1729012920000|2024-10-15 17:22:00|||||||||3
1729012930000|2024-10-15 17:22:10|43607|43587|43607|43587|43607|43587|43607|43587|5
1729012940000|2024-10-15 17:22:20|43609.5|43589.5|43607|43587|43609.5|43589.5|43607|43587|3
1729012950000|2024-10-15 17:22:30|43608.1|43588.1|43610.8|43590.8|43610.8|43590.8|43608.1|43588.1|1
1729012960000|2024-10-15 17:22:40|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43610.8|43590.8|1
1729012970000|2024-10-15 17:22:50|43611|43591|43612.2|43592.2|43612.2|43592.2|43609.7|43589.7|2
1729012990000|2024-10-15 17:23:10|43609.7|43589.7|43612.2|43592.2|43612.2|43592.2|43609.7|43589.7|3
1729013000000|2024-10-15 17:23:20|||||||||1
1729013010000|2024-10-15 17:23:30|||||||||7
1729013020000|2024-10-15 17:23:40|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|9
1729013030000|2024-10-15 17:23:50|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43612.2|43592.2|5
1729013050000|2024-10-15 17:24:10|43616|43596|43614.7|43594.7|43616|43596|43614.7|43594.7|4
1729013060000|2024-10-15 17:24:20|||||||||1
1729013070000|2024-10-15 17:24:30|||||||||1
1729013080000|2024-10-15 17:24:40|43616|43596|43619.9|43599.9|43619.9|43599.9|43616|43596|7
1729013090000|2024-10-15 17:24:50|43617.2|43597.2|43615.8|43595.8|43617.2|43597.2|43615.8|43595.8|5
1729013100000|2024-10-15 17:25:00|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|25
1729013110000|2024-10-15 17:25:10|||||||||7
1729013130000|2024-10-15 17:25:30|43608.3|43588.3|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|3
1729013160000|2024-10-15 17:26:00|43607.2|43587.2|43606|43586|43607.2|43587.2|43604.7|43584.7|6
1729013170000|2024-10-15 17:26:10|43604.9|43584.9|43603.3|43583.3|43607.2|43587.2|43603.3|43583.3|1
1729013180000|2024-10-15 17:26:20|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|0
1729013200000|2024-10-15 17:26:40|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|3
1729013220000|2024-10-15 17:27:00|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|14
1729013230000|2024-10-15 17:27:10|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|2
1729013240000|2024-10-15 17:27:20|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43604.7|43584.7|2
1729013270000|2024-10-15 17:27:50|43603.3|43583.3|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|13
1729013280000|2024-10-15 17:28:00|||||||||2
1729013290000|2024-10-15 17:28:10|||||||||5
1729013300000|2024-10-15 17:28:20|43600.8|43580.8|43602.2|43582.2|43602.2|43582.2|43600.8|43580.8|4
1729013310000|2024-10-15 17:28:30|43603.3|43583.3|43604.5|43584.5|43604.5|43584.5|43603.3|43583.3|4
1729013320000|2024-10-15 17:28:40|43603.3|43583.3|43607.2|43587.2|43607.2|43587.2|43603.3|43583.3|3
1729013330000|2024-10-15 17:28:50|||||||||1
1729013350000|2024-10-15 17:29:10|||||||||1
1729013360000|2024-10-15 17:29:20|43606|43586|43606|43586|43606|43586|43606|43586|2
1729013370000|2024-10-15 17:29:30|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|13
1729013390000|2024-10-15 17:29:50|43601|43581|43602.2|43582.2|43602.2|43582.2|43598.3|43578.3|4
1729013400000|2024-10-15 17:30:00|43600.8|43580.8|43592.2|43572.2|43600.8|43580.8|43592.2|43572.2|11
1729013420000|2024-10-15 17:30:20|43589.5|43569.5|43589.5|43569.5|43592.2|43572.2|43589.5|43569.5|5
1729013430000|2024-10-15 17:30:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43590.8|43570.8|12
1729013470000|2024-10-15 17:31:10|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|2
1729013510000|2024-10-15 17:31:50|43595.8|43575.8|43599.7|43579.7|43599.7|43579.7|43595.8|43575.8|3
1729013520000|2024-10-15 17:32:00|||||||||1
1729013530000|2024-10-15 17:32:10|43602.2|43582.2|43607.2|43587.2|43607.2|43587.2|43602.2|43582.2|3
1729013540000|2024-10-15 17:32:20|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|6
1729013550000|2024-10-15 17:32:30|43614.7|43594.7|43613.3|43593.3|43614.7|43594.7|43613.3|43593.3|16
1729013560000|2024-10-15 17:32:40|43612.2|43592.2|43613.3|43593.3|43613.3|43593.3|43612.2|43592.2|1
1729013570000|2024-10-15 17:32:50|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|7
1729013580000|2024-10-15 17:33:00|43612.2|43592.2|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|10
1729013590000|2024-10-15 17:33:10|43613.3|43593.3|43612.2|43592.2|43613.3|43593.3|43612.2|43592.2|5
1729013600000|2024-10-15 17:33:20|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|5
1729013610000|2024-10-15 17:33:30|43614.7|43594.7|43617.2|43597.2|43617.2|43597.2|43614.7|43594.7|0
1729013630000|2024-10-15 17:33:50|||||||||1
1729013640000|2024-10-15 17:34:00|||||||||14
1729013650000|2024-10-15 17:34:10|43618.4|43598.4|43617.2|43597.2|43618.4|43598.4|43617.2|43597.2|11
1729013660000|2024-10-15 17:34:20|||||||||2
1729013670000|2024-10-15 17:34:30|43618.6|43598.6|43612.2|43592.2|43620.9|43600.9|43612.2|43592.2|8
1729013680000|2024-10-15 17:34:40|43611.1|43591.1|43605.9|43585.9|43611.1|43591.1|43605.9|43585.9|3
1729013690000|2024-10-15 17:34:50|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|2
1729013700000|2024-10-15 17:35:00|43608.4|43588.4|43607.2|43587.2|43608.4|43588.4|43607.2|43587.2|3
1729013710000|2024-10-15 17:35:10|43608.4|43588.4|43611.1|43591.1|43611.1|43591.1|43608.4|43588.4|0
1729013740000|2024-10-15 17:35:40|||||||||1
1729013770000|2024-10-15 17:36:10|||||||||1
1729013780000|2024-10-15 17:36:20|||||||||2
1729013810000|2024-10-15 17:36:50|||||||||1
1729013830000|2024-10-15 17:37:10|43612.4|43592.4|43611.1|43591.1|43612.4|43592.4|43611.1|43591.1|1
1729013840000|2024-10-15 17:37:20|43612.4|43592.4|43612.2|43592.2|43614.9|43594.9|43611.1|43591.1|5
1729013860000|2024-10-15 17:37:40|43613.6|43593.6|43612.2|43592.2|43613.6|43593.6|43612.2|43592.2|0
1729013870000|2024-10-15 17:37:50|||||||||1
1729013880000|2024-10-15 17:38:00|43616.1|43596.1|43614.7|43594.7|43616.1|43596.1|43614.7|43594.7|1
1729013890000|2024-10-15 17:38:10|43616.1|43596.1|43613.6|43593.6|43616.1|43596.1|43613.6|43593.6|3
1729013900000|2024-10-15 17:38:20|43616.1|43596.1|43613.6|43593.6|43617.2|43597.2|43613.6|43593.6|6
1729013910000|2024-10-15 17:38:30|43614.7|43594.7|43616.1|43596.1|43616.1|43596.1|43614.7|43594.7|4
1729013920000|2024-10-15 17:38:40|43614.7|43594.7|43616.1|43596.1|43616.1|43596.1|43614.7|43594.7|0
1729013930000|2024-10-15 17:38:50|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|3
1729013940000|2024-10-15 17:39:00|||||||||4
1729013950000|2024-10-15 17:39:10|43614.9|43594.9|43611.1|43591.1|43614.9|43594.9|43611.1|43591.1|6
1729013960000|2024-10-15 17:39:20|43612.2|43592.2|43613.6|43593.6|43613.6|43593.6|43612.2|43592.2|0
1729013970000|2024-10-15 17:39:30|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|0
1729013980000|2024-10-15 17:39:40|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|2
1729013990000|2024-10-15 17:39:50|43609.9|43589.9|43608.6|43588.6|43609.9|43589.9|43608.6|43588.6|1
1729014000000|2024-10-15 17:40:00|43609.7|43589.7|43613.6|43593.6|43613.6|43593.6|43609.7|43589.7|4
1729014010000|2024-10-15 17:40:10|43612.4|43592.4|43611.1|43591.1|43612.4|43592.4|43611.1|43591.1|1
1729014020000|2024-10-15 17:40:20|43609.9|43589.9|43606.1|43586.1|43609.9|43589.9|43606.1|43586.1|2
1729014030000|2024-10-15 17:40:30|43608.6|43588.6|43613.6|43593.6|43613.6|43593.6|43608.6|43588.6|11
1729014040000|2024-10-15 17:40:40|43614.7|43594.7|43613.6|43593.6|43614.7|43594.7|43612.2|43592.2|4
1729014050000|2024-10-15 17:40:50|43612.2|43592.2|43613.6|43593.6|43613.6|43593.6|43612.2|43592.2|0
1729014060000|2024-10-15 17:41:00|43612.2|43592.2|43616.1|43596.1|43617.2|43597.2|43612.2|43592.2|9
1729014080000|2024-10-15 17:41:20|43617.2|43597.2|43618.6|43598.6|43618.6|43598.6|43617.2|43597.2|2
1729014090000|2024-10-15 17:41:30|43617.2|43597.2|43614.7|43594.7|43617.2|43597.2|43614.7|43594.7|4
1729014100000|2024-10-15 17:41:40|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1729014110000|2024-10-15 17:41:50|43614.9|43594.9|43613.6|43593.6|43616.1|43596.1|43613.6|43593.6|0
1729014120000|2024-10-15 17:42:00|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|2
1729014130000|2024-10-15 17:42:10|43614.9|43594.9|43611.1|43591.1|43614.9|43594.9|43611.1|43591.1|3
1729014150000|2024-10-15 17:42:30|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43611.1|43591.1|2
1729014200000|2024-10-15 17:43:20|43613.6|43593.6|43611.1|43591.1|43613.6|43593.6|43611.1|43591.1|14
1729014210000|2024-10-15 17:43:30|43612.2|43592.2|43616.1|43596.1|43616.1|43596.1|43612.2|43592.2|3
1729014220000|2024-10-15 17:43:40|43612.2|43592.2|43616.1|43596.1|43616.1|43596.1|43612.2|43592.2|4
1729014230000|2024-10-15 17:43:50|43617.2|43597.2|43611.1|43591.1|43617.2|43597.2|43611.1|43591.1|1
1729014240000|2024-10-15 17:44:00|43612.2|43592.2|43612.2|43592.2|43613.6|43593.6|43612.2|43592.2|0
1729014250000|2024-10-15 17:44:10|43611.1|43591.1|43611.1|43591.1|43612.2|43592.2|43611.1|43591.1|4
1729014270000|2024-10-15 17:44:30|||||||||6
1729014290000|2024-10-15 17:44:50|43612.2|43592.2|43607.2|43587.2|43612.2|43592.2|43607.2|43587.2|7
1729014300000|2024-10-15 17:45:00|||||||||2
1729014310000|2024-10-15 17:45:10|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|43606.1|43586.1|1
1729014320000|2024-10-15 17:45:20|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|0
1729014330000|2024-10-15 17:45:30|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|43608.6|43588.6|0
1729014340000|2024-10-15 17:45:40|43609.9|43589.9|43611.1|43591.1|43611.1|43591.1|43609.9|43589.9|19
1729014350000|2024-10-15 17:45:50|43613.6|43593.6|43617.4|43597.4|43617.4|43597.4|43613.6|43593.6|1
1729014360000|2024-10-15 17:46:00|43618.6|43598.6|43617.2|43597.2|43618.6|43598.6|43617.2|43597.2|5
1729014370000|2024-10-15 17:46:10|43616.1|43596.1|43617.2|43597.2|43617.2|43597.2|43616.1|43596.1|1
1729014380000|2024-10-15 17:46:20|||||||||1
1729014390000|2024-10-15 17:46:30|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|2
1729014410000|2024-10-15 17:46:50|43617.2|43597.2|43622.2|43602.2|43622.2|43602.2|43617.2|43597.2|11
1729014430000|2024-10-15 17:47:10|43623.6|43603.6|43630|43610|43630|43610|43623.6|43603.6|5
1729014440000|2024-10-15 17:47:20|43628.6|43608.6|43632.3|43612.3|43633.6|43613.6|43628.6|43608.6|5
1729014450000|2024-10-15 17:47:30|||||||||1
1729014460000|2024-10-15 17:47:40|||||||||2
1729014470000|2024-10-15 17:47:50|43630.9|43610.9|43629.5|43609.5|43630.9|43610.9|43629.5|43609.5|4
1729014500000|2024-10-15 17:48:20|43633.4|43613.4|43632|43612|43633.4|43613.4|43629.5|43609.5|6
1729014510000|2024-10-15 17:48:30|43630.9|43610.9|43629.6|43609.6|43633.4|43613.4|43629.5|43609.5|1
1729014520000|2024-10-15 17:48:40|||||||||2
1729014540000|2024-10-15 17:49:00|||||||||2
1729014550000|2024-10-15 17:49:10|43632.1|43612.1|43633.4|43613.4|43633.4|43613.4|43632.1|43612.1|2
1729014560000|2024-10-15 17:49:20|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|0
1729014570000|2024-10-15 17:49:30|43630.9|43610.9|43633.4|43613.4|43633.4|43613.4|43629.6|43609.6|2
1729014580000|2024-10-15 17:49:40|43629.6|43609.6|43633.4|43613.4|43633.4|43613.4|43629.6|43609.6|2
1729014590000|2024-10-15 17:49:50|43634.6|43614.6|43632.1|43612.1|43634.6|43614.6|43630.7|43610.7|0
1729014600000|2024-10-15 17:50:00|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|0
1729014610000|2024-10-15 17:50:10|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|0
1729014620000|2024-10-15 17:50:20|||||||||5
1729014630000|2024-10-15 17:50:30|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|0
1729014660000|2024-10-15 17:51:00|43624.6|43604.6|43618.4|43598.4|43624.6|43604.6|43618.4|43598.4|10
1729014670000|2024-10-15 17:51:10|||||||||1
1729014680000|2024-10-15 17:51:20|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|0
1729014700000|2024-10-15 17:51:40|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|43615.9|43595.9|1
1729014710000|2024-10-15 17:51:50|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|1
1729014720000|2024-10-15 17:52:00|||||||||2
1729014730000|2024-10-15 17:52:10|||||||||4
1729014760000|2024-10-15 17:52:40|||||||||1
1729014790000|2024-10-15 17:53:10|43622.3|43602.3|43619.6|43599.6|43623.4|43603.4|43619.6|43599.6|4
1729014800000|2024-10-15 17:53:20|||||||||1
1729014820000|2024-10-15 17:53:40|||||||||1
1729014830000|2024-10-15 17:53:50|43620.9|43600.9|43619.6|43599.6|43620.9|43600.9|43619.6|43599.6|0
1729014840000|2024-10-15 17:54:00|43620.9|43600.9|43620.9|43600.9|43623.4|43603.4|43619.6|43599.6|8
1729014850000|2024-10-15 17:54:10|43619.6|43599.6|43619.6|43599.6|43622.1|43602.1|43619.6|43599.6|9
1729014860000|2024-10-15 17:54:20|43615.9|43595.9|43614.6|43594.6|43615.9|43595.9|43614.6|43594.6|18
1729014870000|2024-10-15 17:54:30|43611.9|43591.9|43609.6|43589.6|43611.9|43591.9|43609.6|43589.6|5
1729014890000|2024-10-15 17:54:50|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|2
1729014900000|2024-10-15 17:55:00|43605.7|43585.7|43604.6|43584.6|43609.6|43589.6|43604.6|43584.6|9
1729014910000|2024-10-15 17:55:10|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|1
1729014920000|2024-10-15 17:55:20|43604.6|43584.6|43603.4|43583.4|43604.6|43584.6|43603.4|43583.4|4
1729014930000|2024-10-15 17:55:30|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|5
1729014940000|2024-10-15 17:55:40|43607.3|43587.3|43604.6|43584.6|43607.3|43587.3|43604.6|43584.6|3
1729014950000|2024-10-15 17:55:50|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|0
1729014960000|2024-10-15 17:56:00|43604.6|43584.6|43605.9|43585.9|43605.9|43585.9|43604.6|43584.6|0
1729014970000|2024-10-15 17:56:10|43607.1|43587.1|43608.4|43588.4|43608.4|43588.4|43607.1|43587.1|3
1729014980000|2024-10-15 17:56:20|43607.1|43587.1|43605.9|43585.9|43607.1|43587.1|43604.6|43584.6|7
1729014990000|2024-10-15 17:56:30|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|3
1729015000000|2024-10-15 17:56:40|43607.1|43587.1|43608.4|43588.4|43608.4|43588.4|43607.1|43587.1|0
1729015010000|2024-10-15 17:56:50|43607.3|43587.3|43605.9|43585.9|43607.3|43587.3|43604.6|43584.6|0
1729015020000|2024-10-15 17:57:00|43604.6|43584.6|43605.9|43585.9|43605.9|43585.9|43604.6|43584.6|1
1729015030000|2024-10-15 17:57:10|43604.6|43584.6|43599.6|43579.6|43604.6|43584.6|43599.6|43579.6|23
1729015040000|2024-10-15 17:57:20|||||||||8
1729015050000|2024-10-15 17:57:30|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|3
1729015060000|2024-10-15 17:57:40|||||||||4
1729015070000|2024-10-15 17:57:50|43598.4|43578.4|43602.3|43582.3|43602.3|43582.3|43598.4|43578.4|2
1729015080000|2024-10-15 17:58:00|43603.4|43583.4|43604.6|43584.6|43604.6|43584.6|43603.4|43583.4|4
1729015090000|2024-10-15 17:58:10|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|2
1729015100000|2024-10-15 17:58:20|43600.9|43580.9|43603.4|43583.4|43603.4|43583.4|43599.6|43579.6|3
1729015110000|2024-10-15 17:58:30|43602.3|43582.3|43599.6|43579.6|43602.3|43582.3|43599.6|43579.6|1
1729015120000|2024-10-15 17:58:40|||||||||2
1729015140000|2024-10-15 17:59:00|43598.4|43578.4|43593.2|43573.2|43598.4|43578.4|43593.2|43573.2|3
1729015150000|2024-10-15 17:59:10|43592.1|43572.1|43590.7|43570.7|43592.1|43572.1|43590.7|43570.7|0
1729015160000|2024-10-15 17:59:20|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|4
1729015180000|2024-10-15 17:59:40|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|3
1729015190000|2024-10-15 17:59:50|||||||||4
1729015200000|2024-10-15 18:00:00|43591.1|43571.1|43587.3|43567.3|43591.1|43571.1|43587.3|43567.3|4
1729015210000|2024-10-15 18:00:10|43588.4|43568.4|43591.1|43571.1|43591.1|43571.1|43588.4|43568.4|5
1729015220000|2024-10-15 18:00:20|43588.4|43568.4|43587.3|43567.3|43588.4|43568.4|43587.3|43567.3|0
1729015250000|2024-10-15 18:00:50|43591.1|43571.1|43587.3|43567.3|43591.1|43571.1|43587.3|43567.3|4
1729015290000|2024-10-15 18:01:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|5
1729015300000|2024-10-15 18:01:40|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|0
1729015310000|2024-10-15 18:01:50|43593.4|43573.4|43594.8|43574.8|43594.8|43574.8|43593.4|43573.4|3
1729015320000|2024-10-15 18:02:00|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|0
1729015340000|2024-10-15 18:02:20|43598.7|43578.7|43599.8|43579.8|43599.8|43579.8|43598.7|43578.7|4
1729015350000|2024-10-15 18:02:30|43602.3|43582.3|43610.9|43590.9|43612.3|43592.3|43602.3|43582.3|22
1729015360000|2024-10-15 18:02:40|43611|43591|43611|43591|43611|43591|43611|43591|0
1729015370000|2024-10-15 18:02:50|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|8
1729015400000|2024-10-15 18:03:20|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|3
1729015410000|2024-10-15 18:03:30|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|4
1729015420000|2024-10-15 18:03:40|43604.8|43584.8|43603.5|43583.5|43604.8|43584.8|43603.5|43583.5|2
1729015440000|2024-10-15 18:04:00|43602.3|43582.3|43601|43581|43602.3|43582.3|43601|43581|0
1729015470000|2024-10-15 18:04:30|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|2
1729015490000|2024-10-15 18:04:50|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|6
1729015500000|2024-10-15 18:05:00|43596.2|43576.2|43592.3|43572.3|43596.2|43576.2|43592.3|43572.3|1
1729015510000|2024-10-15 18:05:10|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|5
1729015520000|2024-10-15 18:05:20|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|1
1729015540000|2024-10-15 18:05:40|43591|43571|43589.8|43569.8|43591|43571|43589.8|43569.8|1
1729015570000|2024-10-15 18:06:10|43591|43571|43592.3|43572.3|43592.3|43572.3|43591|43571|4
1729015580000|2024-10-15 18:06:20|43591|43571|43591|43571|43591|43571|43591|43571|0
1729015590000|2024-10-15 18:06:30|||||||||1
1729015600000|2024-10-15 18:06:40|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|0
1729015610000|2024-10-15 18:06:50|||||||||2
1729015620000|2024-10-15 18:07:00|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|6
1729015630000|2024-10-15 18:07:10|43594.8|43574.8|43596.2|43576.2|43596.2|43576.2|43594.8|43574.8|1
1729015640000|2024-10-15 18:07:20|43597.3|43577.3|43599.6|43579.6|43599.6|43579.6|43597.3|43577.3|2
1729015650000|2024-10-15 18:07:30|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43599.6|43579.6|2
1729015660000|2024-10-15 18:07:40|43601.9|43581.9|43603.3|43583.3|43603.3|43583.3|43599.6|43579.6|3
1729015680000|2024-10-15 18:08:00|43604.6|43584.6|43609.6|43589.6|43609.6|43589.6|43604.6|43584.6|1
1729015690000|2024-10-15 18:08:10|43612.1|43592.1|43614.6|43594.6|43614.6|43594.6|43612.1|43592.1|3
1729015700000|2024-10-15 18:08:20|43615.8|43595.8|43617.1|43597.1|43617.1|43597.1|43615.8|43595.8|2
1729015710000|2024-10-15 18:08:30|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|0
1729015720000|2024-10-15 18:08:40|||||||||2
1729015730000|2024-10-15 18:08:50|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|2
1729015740000|2024-10-15 18:09:00|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|2
1729015750000|2024-10-15 18:09:10|||||||||1
1729015760000|2024-10-15 18:09:20|43614.6|43594.6|43615.8|43595.8|43615.8|43595.8|43614.6|43594.6|0
1729015770000|2024-10-15 18:09:30|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|1
1729015780000|2024-10-15 18:09:40|43618.3|43598.3|43619.6|43599.6|43619.6|43599.6|43618.3|43598.3|0
1729015790000|2024-10-15 18:09:50|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|3
1729015800000|2024-10-15 18:10:00|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|3
1729015810000|2024-10-15 18:10:10|43615.8|43595.8|43617.1|43597.1|43617.1|43597.1|43615.8|43595.8|0
1729015900000|2024-10-15 18:11:40|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|3
1729015910000|2024-10-15 18:11:50|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|0
1729015920000|2024-10-15 18:12:00|||||||||4
1729015930000|2024-10-15 18:12:10|43613.5|43593.5|43612.1|43592.1|43613.5|43593.5|43612.1|43592.1|2
1729015940000|2024-10-15 18:12:20|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|0
1729015970000|2024-10-15 18:12:50|43613.5|43593.5|43614.6|43594.6|43614.6|43594.6|43612.1|43592.1|3
1729016010000|2024-10-15 18:13:30|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|0
1729016020000|2024-10-15 18:13:40|43619.6|43599.6|43624.6|43604.6|43624.6|43604.6|43619.6|43599.6|20
1729016040000|2024-10-15 18:14:00|||||||||1
1729016080000|2024-10-15 18:14:40|||||||||4
1729016090000|2024-10-15 18:14:50|43623.3|43603.3|43619.6|43599.6|43623.3|43603.3|43619.6|43599.6|6
1729016100000|2024-10-15 18:15:00|||||||||1
1729016110000|2024-10-15 18:15:10|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|0
1729016130000|2024-10-15 18:15:30|||||||||1
1729016140000|2024-10-15 18:15:40|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|0
1729016150000|2024-10-15 18:15:50|43616|43596|43609.6|43589.6|43616|43596|43609.6|43589.6|11
1729016160000|2024-10-15 18:16:00|43608.5|43588.5|43607.1|43587.1|43609.6|43589.6|43607.1|43587.1|0
1729016190000|2024-10-15 18:16:30|43606|43586|43609.6|43589.6|43609.6|43589.6|43606|43586|4
1729016200000|2024-10-15 18:16:40|43610.8|43590.8|43610.8|43590.8|43611.9|43591.9|43610.8|43590.8|0
1729016210000|2024-10-15 18:16:50|||||||||1
1729016220000|2024-10-15 18:17:00|43612.1|43592.1|43614.6|43594.6|43614.6|43594.6|43612.1|43592.1|0
1729016230000|2024-10-15 18:17:10|||||||||1
1729016250000|2024-10-15 18:17:30|||||||||2
1729016270000|2024-10-15 18:17:50|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|1
1729016280000|2024-10-15 18:18:00|43618.3|43598.3|43619.6|43599.6|43619.6|43599.6|43618.3|43598.3|0
1729016290000|2024-10-15 18:18:10|43619.7|43599.7|43617.2|43597.2|43619.7|43599.7|43617.2|43597.2|0
1729016300000|2024-10-15 18:18:20|||||||||1
1729016310000|2024-10-15 18:18:30|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|1
1729016320000|2024-10-15 18:18:40|43620.8|43600.8|43624.7|43604.7|43624.7|43604.7|43620.8|43600.8|28
1729016340000|2024-10-15 18:19:00|||||||||1
1729016370000|2024-10-15 18:19:30|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43627.2|43607.2|10
1729016380000|2024-10-15 18:19:40|||||||||1
1729016390000|2024-10-15 18:19:50|43631|43611|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|1
1729016400000|2024-10-15 18:20:00|43631|43611|43629.7|43609.7|43632.2|43612.2|43629.7|43609.7|0
1729016420000|2024-10-15 18:20:20|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|0
1729016440000|2024-10-15 18:20:40|43634.7|43614.7|43632.2|43612.2|43634.7|43614.7|43632.2|43612.2|1
1729016460000|2024-10-15 18:21:00|43634.7|43614.7|43632.2|43612.2|43634.7|43614.7|43632.2|43612.2|0
1729016480000|2024-10-15 18:21:20|43634.7|43614.7|43635.8|43615.8|43635.8|43615.8|43632.2|43612.2|0
1729016490000|2024-10-15 18:21:30|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|0
1729016520000|2024-10-15 18:22:00|43639.7|43619.7|43640.8|43620.8|43640.8|43620.8|43639.7|43619.7|1
1729016530000|2024-10-15 18:22:10|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|0
1729016540000|2024-10-15 18:22:20|43643.3|43623.3|43644.7|43624.7|43644.7|43624.7|43643.3|43623.3|0
1729016550000|2024-10-15 18:22:30|43649.7|43629.7|43653.3|43633.3|43653.3|43633.3|43649.7|43629.7|6
1729016570000|2024-10-15 18:22:50|43654.7|43634.7|43655.8|43635.8|43655.8|43635.8|43654.7|43634.7|0
1729016580000|2024-10-15 18:23:00|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|1
1729016590000|2024-10-15 18:23:10|43654.7|43634.7|43657.2|43637.2|43658.3|43638.3|43654.7|43634.7|5
1729016600000|2024-10-15 18:23:20|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|6
1729016630000|2024-10-15 18:23:50|||||||||1
1729016640000|2024-10-15 18:24:00|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|2
1729016660000|2024-10-15 18:24:20|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|0
1729016670000|2024-10-15 18:24:30|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|2
1729016690000|2024-10-15 18:24:50|43663.5|43643.5|43660.8|43640.8|43663.5|43643.5|43660.8|43640.8|5
1729016700000|2024-10-15 18:25:00|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|2
1729016710000|2024-10-15 18:25:10|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|3
1729016720000|2024-10-15 18:25:20|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|0
1729016730000|2024-10-15 18:25:30|||||||||1
1729016750000|2024-10-15 18:25:50|||||||||3
1729016780000|2024-10-15 18:26:20|||||||||9
1729016800000|2024-10-15 18:26:40|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|1
1729016810000|2024-10-15 18:26:50|43656|43636|43654.7|43634.7|43657.2|43637.2|43654.7|43634.7|3
1729016830000|2024-10-15 18:27:10|43653.3|43633.3|43649.7|43629.7|43653.3|43633.3|43649.7|43629.7|6
1729016840000|2024-10-15 18:27:20|||||||||1
1729016880000|2024-10-15 18:28:00|43645.8|43625.8|43644.7|43624.7|43645.8|43625.8|43644.7|43624.7|3
1729016890000|2024-10-15 18:28:10|43643.3|43623.3|43639.7|43619.7|43643.3|43623.3|43638.3|43618.3|3
1729016900000|2024-10-15 18:28:20|||||||||1
1729016910000|2024-10-15 18:28:30|43640.8|43620.8|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|2
1729016930000|2024-10-15 18:28:50|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|0
1729016940000|2024-10-15 18:29:00|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|0
1729016970000|2024-10-15 18:29:30|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|0
1729016980000|2024-10-15 18:29:40|43642.2|43622.2|43637.6|43617.6|43642.2|43622.2|43637.6|43617.6|50
1729016990000|2024-10-15 18:29:50|||||||||2
1729017000000|2024-10-15 18:30:00|43636.5|43616.5|43633.5|43613.5|43637.6|43617.6|43633.5|43613.5|2
1729017020000|2024-10-15 18:30:20|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|2
1729017030000|2024-10-15 18:30:30|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|43637.2|43617.2|1
1729017040000|2024-10-15 18:30:40|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|43642.2|43622.2|6
1729017050000|2024-10-15 18:30:50|||||||||1
1729017060000|2024-10-15 18:31:00|43643.3|43623.3|43646|43626|43646|43626|43643.3|43623.3|0
1729017070000|2024-10-15 18:31:10|43644.7|43624.7|43648.5|43628.5|43648.5|43628.5|43644.7|43624.7|6
1729017090000|2024-10-15 18:31:30|43647.4|43627.4|43644.7|43624.7|43647.4|43627.4|43644.7|43624.7|3
1729017100000|2024-10-15 18:31:40|43645.8|43625.8|43647.2|43627.2|43647.2|43627.2|43645.8|43625.8|1
1729017110000|2024-10-15 18:31:50|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|4
1729017120000|2024-10-15 18:32:00|||||||||2
1729017130000|2024-10-15 18:32:10|||||||||3
1729017150000|2024-10-15 18:32:30|43645.8|43625.8|43644.7|43624.7|43645.8|43625.8|43644.7|43624.7|3
1729017170000|2024-10-15 18:32:50|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|66
1729017180000|2024-10-15 18:33:00|43647|43627|43650.6|43630.6|43650.6|43630.6|43647|43627|12
1729017190000|2024-10-15 18:33:10|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|5
1729017210000|2024-10-15 18:33:30|43649.5|43629.5|43648.1|43628.1|43649.5|43629.5|43648.1|43628.1|1
1729017220000|2024-10-15 18:33:40|43649.5|43629.5|43652|43632|43652|43632|43649.5|43629.5|0
1729017250000|2024-10-15 18:34:10|||||||||1
1729017260000|2024-10-15 18:34:20|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|4
1729017270000|2024-10-15 18:34:30|43652|43632|43652|43632|43652|43632|43652|43632|5
1729017280000|2024-10-15 18:34:40|||||||||1
1729017290000|2024-10-15 18:34:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|5
1729017320000|2024-10-15 18:35:20|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|43648.1|43628.1|0
1729017330000|2024-10-15 18:35:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1729017340000|2024-10-15 18:35:40|43645.7|43625.7|43644.5|43624.5|43645.7|43625.7|43644.5|43624.5|1
1729017350000|2024-10-15 18:35:50|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|1
1729017370000|2024-10-15 18:36:10|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|1
1729017380000|2024-10-15 18:36:20|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|0
1729017390000|2024-10-15 18:36:30|43642|43622|43642|43622|43642|43622|43642|43622|3
1729017410000|2024-10-15 18:36:50|43640.9|43620.9|43637|43617|43640.9|43620.9|43637|43617|1
1729017430000|2024-10-15 18:37:10|43639.5|43619.5|43642|43622|43642|43622|43638.2|43618.2|3
1729017440000|2024-10-15 18:37:20|||||||||1
1729017470000|2024-10-15 18:37:50|43644.7|43624.7|43645.9|43625.9|43645.9|43625.9|43644.7|43624.7|6
1729017500000|2024-10-15 18:38:20|||||||||1
1729017550000|2024-10-15 18:39:10|||||||||1
1729017560000|2024-10-15 18:39:20|43647|43627|43649.3|43629.3|43649.3|43629.3|43647|43627|72
1729017570000|2024-10-15 18:39:30|43648|43628|43646.8|43626.8|43648|43628|43646.8|43626.8|18
1729017580000|2024-10-15 18:39:40|43645.7|43625.7|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|2
1729017590000|2024-10-15 18:39:50|||||||||3
1729017600000|2024-10-15 18:40:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|3
1729017610000|2024-10-15 18:40:10|||||||||1
1729017620000|2024-10-15 18:40:20|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|2
1729017630000|2024-10-15 18:40:30|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|1
1729017640000|2024-10-15 18:40:40|43655.5|43635.5|43664.3|43644.3|43664.3|43644.3|43655.5|43635.5|8
1729017650000|2024-10-15 18:40:50|43665.5|43645.5|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|13
1729017660000|2024-10-15 18:41:00|43669.3|43649.3|43670.5|43650.5|43671.8|43651.8|43669.3|43649.3|9
1729017670000|2024-10-15 18:41:10|43671.8|43651.8|43670.5|43650.5|43671.8|43651.8|43669.3|43649.3|1
1729017680000|2024-10-15 18:41:20|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1729017690000|2024-10-15 18:41:30|43670.7|43650.7|43669.3|43649.3|43670.7|43650.7|43669.3|43649.3|1
1729017700000|2024-10-15 18:41:40|43673.2|43653.2|43671.8|43651.8|43674.3|43654.3|43671.8|43651.8|3
1729017710000|2024-10-15 18:41:50|43669.3|43649.3|43674.3|43654.3|43674.3|43654.3|43669.3|43649.3|1
1729017720000|2024-10-15 18:42:00|||||||||3
1729017730000|2024-10-15 18:42:10|43673.2|43653.2|43674.3|43654.3|43674.3|43654.3|43673.2|43653.2|3
1729017740000|2024-10-15 18:42:20|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|43676.8|43656.8|3
1729017760000|2024-10-15 18:42:40|43674.3|43654.3|43673|43653|43674.3|43654.3|43673|43653|3
1729017780000|2024-10-15 18:43:00|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|43674.3|43654.3|1
1729017790000|2024-10-15 18:43:10|43673|43653|43673|43653|43673|43653|43673|43653|0
1729017800000|2024-10-15 18:43:20|43674.3|43654.3|43676.8|43656.8|43676.8|43656.8|43674.3|43654.3|3
1729017810000|2024-10-15 18:43:30|||||||||4
1729017820000|2024-10-15 18:43:40|||||||||3
1729017860000|2024-10-15 18:44:20|43678.2|43658.2|43679.3|43659.3|43679.3|43659.3|43678.2|43658.2|5
1729017890000|2024-10-15 18:44:50|43680.5|43660.5|43681.8|43661.8|43681.8|43661.8|43680.5|43660.5|5
1729017900000|2024-10-15 18:45:00|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|5
1729017920000|2024-10-15 18:45:20|43679.5|43659.5|43678.2|43658.2|43679.5|43659.5|43678.2|43658.2|0
1729017930000|2024-10-15 18:45:30|||||||||1
1729017940000|2024-10-15 18:45:40|43677|43657|43677|43657|43677|43657|43677|43657|1
1729017950000|2024-10-15 18:45:50|43675.9|43655.9|43674.5|43654.5|43675.9|43655.9|43674.5|43654.5|0
1729017960000|2024-10-15 18:46:00|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|0
1729017980000|2024-10-15 18:46:20|43677|43657|43677|43657|43677|43657|43677|43657|2
1729017990000|2024-10-15 18:46:30|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|1
1729018010000|2024-10-15 18:46:50|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|22
1729018020000|2024-10-15 18:47:00|43676.8|43656.8|43678.2|43658.2|43678.2|43658.2|43676.8|43656.8|2
1729018040000|2024-10-15 18:47:20|43674.3|43654.3|43676.8|43656.8|43676.8|43656.8|43674.3|43654.3|72
1729018060000|2024-10-15 18:47:40|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|0
1729018070000|2024-10-15 18:47:50|43674.3|43654.3|43678.2|43658.2|43678.2|43658.2|43674.3|43654.3|3
1729018100000|2024-10-15 18:48:20|||||||||1
1729018120000|2024-10-15 18:48:40|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|0
1729018140000|2024-10-15 18:49:00|||||||||1
1729018160000|2024-10-15 18:49:20|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|6
1729018190000|2024-10-15 18:49:50|43680.7|43660.7|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|4
1729018200000|2024-10-15 18:50:00|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|0
1729018210000|2024-10-15 18:50:10|43680.7|43660.7|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|3
1729018220000|2024-10-15 18:50:20|43679.3|43659.3|43679.3|43659.3|43681.8|43661.8|43679.3|43659.3|1
1729018230000|2024-10-15 18:50:30|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|1
1729018240000|2024-10-15 18:50:40|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|0
1729018250000|2024-10-15 18:50:50|43683.2|43663.2|43681.8|43661.8|43683.2|43663.2|43681.8|43661.8|3
1729018260000|2024-10-15 18:51:00|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|11
1729018270000|2024-10-15 18:51:10|43685.5|43665.5|43686.8|43666.8|43686.8|43666.8|43685.5|43665.5|1
1729018280000|2024-10-15 18:51:20|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|0
1729018290000|2024-10-15 18:51:30|43690.5|43670.5|43695.5|43675.5|43695.5|43675.5|43690.5|43670.5|3
1729018300000|2024-10-15 18:51:40|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|3
1729018310000|2024-10-15 18:51:50|43698|43678|43698|43678|43698|43678|43698|43678|0
1729018320000|2024-10-15 18:52:00|43696.9|43676.9|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|2
1729018330000|2024-10-15 18:52:10|43700.5|43680.5|43701.9|43681.9|43701.9|43681.9|43700.5|43680.5|0
1729018350000|2024-10-15 18:52:30|43703|43683|43701.9|43681.9|43703|43683|43701.9|43681.9|4
1729018360000|2024-10-15 18:52:40|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|0
1729018370000|2024-10-15 18:52:50|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|0
1729018380000|2024-10-15 18:53:00|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|0
1729018390000|2024-10-15 18:53:10|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|0
1729018400000|2024-10-15 18:53:20|||||||||1
1729018410000|2024-10-15 18:53:30|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|0
1729018420000|2024-10-15 18:53:40|43698|43678|43696.9|43676.9|43698|43678|43696.9|43676.9|0
1729018430000|2024-10-15 18:53:50|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|2
1729018440000|2024-10-15 18:54:00|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|6
1729018450000|2024-10-15 18:54:10|||||||||1
1729018470000|2024-10-15 18:54:30|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|3
1729018480000|2024-10-15 18:54:40|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|1
1729018490000|2024-10-15 18:54:50|43690.7|43670.7|43691.9|43671.9|43691.9|43671.9|43690.7|43670.7|4
1729018500000|2024-10-15 18:55:00|43690.5|43670.5|43691.9|43671.9|43691.9|43671.9|43690.5|43670.5|1
1729018510000|2024-10-15 18:55:10|43693.2|43673.2|43694.4|43674.4|43694.4|43674.4|43693.2|43673.2|3
1729018520000|2024-10-15 18:55:20|||||||||3
1729018550000|2024-10-15 18:55:50|||||||||2
1729018570000|2024-10-15 18:56:10|||||||||2
1729018580000|2024-10-15 18:56:20|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|1
1729018590000|2024-10-15 18:56:30|||||||||2
1729018610000|2024-10-15 18:56:50|||||||||1
1729018640000|2024-10-15 18:57:20|43691.9|43671.9|43689.4|43669.4|43691.9|43671.9|43689.4|43669.4|6
1729018650000|2024-10-15 18:57:30|43688.2|43668.2|43686.9|43666.9|43688.2|43668.2|43686.9|43666.9|4
1729018660000|2024-10-15 18:57:40|||||||||3
1729018690000|2024-10-15 18:58:10|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|0
1729018700000|2024-10-15 18:58:20|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|1
1729018710000|2024-10-15 18:58:30|||||||||1
1729018720000|2024-10-15 18:58:40|||||||||2
1729018750000|2024-10-15 18:59:10|43688|43668|43689.4|43669.4|43689.4|43669.4|43688|43668|1
1729018780000|2024-10-15 18:59:40|||||||||4
1729018790000|2024-10-15 18:59:50|43686.9|43666.9|43679.4|43659.4|43686.9|43666.9|43679.4|43659.4|5
1729018800000|2024-10-15 19:00:00|43680.5|43660.5|43678.2|43658.2|43681.9|43661.9|43678.2|43658.2|4
1729018810000|2024-10-15 19:00:10|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|0
1729018830000|2024-10-15 19:00:30|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|2
1729018860000|2024-10-15 19:01:00|||||||||3
1729018870000|2024-10-15 19:01:10|43674.4|43654.4|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|5
1729018890000|2024-10-15 19:01:30|43679.4|43659.4|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|6
1729018900000|2024-10-15 19:01:40|||||||||7
1729018920000|2024-10-15 19:02:00|43680.7|43660.7|43669.4|43649.4|43680.7|43660.7|43669.4|43649.4|1
1729018930000|2024-10-15 19:02:10|43668.2|43648.2|43670.5|43650.5|43670.5|43650.5|43668.2|43648.2|9
1729018940000|2024-10-15 19:02:20|43669.4|43649.4|43670.5|43650.5|43670.5|43650.5|43669.4|43649.4|0
1729018960000|2024-10-15 19:02:40|43671.9|43651.9|43673.2|43653.2|43673.2|43653.2|43671.9|43651.9|0
1729019010000|2024-10-15 19:03:30|43674.6|43654.6|43675.7|43655.7|43675.7|43655.7|43674.6|43654.6|1
1729019030000|2024-10-15 19:03:50|||||||||1
1729019040000|2024-10-15 19:04:00|43674.4|43654.4|43675.7|43655.7|43675.7|43655.7|43673.2|43653.2|0
1729019050000|2024-10-15 19:04:10|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|43673.2|43653.2|4
1729019060000|2024-10-15 19:04:20|||||||||2
1729019080000|2024-10-15 19:04:40|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|2
1729019090000|2024-10-15 19:04:50|43668.2|43648.2|43664.4|43644.4|43669.4|43649.4|43664.4|43644.4|5
1729019100000|2024-10-15 19:05:00|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|43661.9|43641.9|1
1729019120000|2024-10-15 19:05:20|||||||||1
1729019140000|2024-10-15 19:05:40|43660.7|43640.7|43661.9|43641.9|43661.9|43641.9|43660.5|43640.5|1
1729019150000|2024-10-15 19:05:50|43663|43643|43664.4|43644.4|43664.4|43644.4|43663|43643|0
1729019160000|2024-10-15 19:06:00|43665.5|43645.5|43666.9|43646.9|43666.9|43646.9|43664.4|43644.4|0
1729019170000|2024-10-15 19:06:10|43665.5|43645.5|43664.4|43644.4|43665.5|43645.5|43664.4|43644.4|0
1729019190000|2024-10-15 19:06:30|43666.9|43646.9|43661.9|43641.9|43666.9|43646.9|43661.9|43641.9|3
1729019230000|2024-10-15 19:07:10|||||||||2
1729019250000|2024-10-15 19:07:30|43664.4|43644.4|43659.4|43639.4|43664.4|43644.4|43659.4|43639.4|5
1729019280000|2024-10-15 19:08:00|||||||||3
1729019320000|2024-10-15 19:08:40|43658.3|43638.3|43659.4|43639.4|43659.4|43639.4|43656.9|43636.9|1
1729019330000|2024-10-15 19:08:50|||||||||3
1729019340000|2024-10-15 19:09:00|||||||||1
1729019350000|2024-10-15 19:09:10|43658.3|43638.3|43656.9|43636.9|43658.3|43638.3|43656.9|43636.9|1
1729019380000|2024-10-15 19:09:40|||||||||5
1729019390000|2024-10-15 19:09:50|43655.6|43635.6|43656.9|43636.9|43656.9|43636.9|43655.6|43635.6|0
1729019400000|2024-10-15 19:10:00|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|1
1729019410000|2024-10-15 19:10:10|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|0
1729019420000|2024-10-15 19:10:20|43661.7|43641.7|43664.2|43644.2|43664.2|43644.2|43661.7|43641.7|0
1729019440000|2024-10-15 19:10:40|43663.1|43643.1|43664.2|43644.2|43664.2|43644.2|43663.1|43643.1|5
1729019460000|2024-10-15 19:11:00|43663.1|43643.1|43666.7|43646.7|43666.7|43646.7|43663.1|43643.1|1
1729019480000|2024-10-15 19:11:20|||||||||2
1729019490000|2024-10-15 19:11:30|43668.1|43648.1|43670.8|43650.8|43670.8|43650.8|43668.1|43648.1|3
1729019510000|2024-10-15 19:11:50|43669.4|43649.4|43670.8|43650.8|43670.8|43650.8|43669.4|43649.4|0
1729019520000|2024-10-15 19:12:00|43671.9|43651.9|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|2
1729019530000|2024-10-15 19:12:10|43675.8|43655.8|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|2
1729019540000|2024-10-15 19:12:20|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|1
1729019550000|2024-10-15 19:12:30|43680.6|43660.6|43683.1|43663.1|43684.4|43664.4|43680.6|43660.6|4
1729019560000|2024-10-15 19:12:40|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|5
1729019570000|2024-10-15 19:12:50|||||||||2
1729019580000|2024-10-15 19:13:00|43676.9|43656.9|43675.6|43655.6|43676.9|43656.9|43675.6|43655.6|0
1729019590000|2024-10-15 19:13:10|43679.4|43659.4|43675.6|43655.6|43679.4|43659.4|43675.6|43655.6|1
1729019610000|2024-10-15 19:13:30|||||||||1
1729019620000|2024-10-15 19:13:40|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|1
1729019630000|2024-10-15 19:13:50|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|0
1729019640000|2024-10-15 19:14:00|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43674.4|43654.4|2
1729019680000|2024-10-15 19:14:40|||||||||1
1729019690000|2024-10-15 19:14:50|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|5
1729019700000|2024-10-15 19:15:00|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|1
1729019730000|2024-10-15 19:15:30|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|2
1729019760000|2024-10-15 19:16:00|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|0
1729019780000|2024-10-15 19:16:20|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|0
1729019790000|2024-10-15 19:16:30|||||||||1
1729019800000|2024-10-15 19:16:40|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|0
1729019820000|2024-10-15 19:17:00|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|4
1729019830000|2024-10-15 19:17:10|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|1
1729019860000|2024-10-15 19:17:40|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|1
1729019880000|2024-10-15 19:18:00|43686.9|43666.9|43688.1|43668.1|43689.2|43669.2|43686.9|43666.9|8
1729019890000|2024-10-15 19:18:10|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|2
1729019900000|2024-10-15 19:18:20|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|1
1729019910000|2024-10-15 19:18:30|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|0
1729019930000|2024-10-15 19:18:50|43683.3|43663.3|43684.4|43664.4|43684.4|43664.4|43683.3|43663.3|1
1729019940000|2024-10-15 19:19:00|||||||||1
1729019950000|2024-10-15 19:19:10|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43680.8|43660.8|3
1729019970000|2024-10-15 19:19:30|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|0
1729019990000|2024-10-15 19:19:50|||||||||5
1729020000000|2024-10-15 19:20:00|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|2
1729020010000|2024-10-15 19:20:10|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|0
1729020040000|2024-10-15 19:20:40|43684.4|43664.4|43680.6|43660.6|43684.4|43664.4|43680.6|43660.6|0
1729020060000|2024-10-15 19:21:00|43679.4|43659.4|43679.4|43659.4|43679.4|43659.4|43675.6|43655.6|2
1729020070000|2024-10-15 19:21:10|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|0
1729020100000|2024-10-15 19:21:40|43681.7|43661.7|43681.9|43661.9|43684.4|43664.4|43680.6|43660.6|0
1729020110000|2024-10-15 19:21:50|43683.3|43663.3|43686.9|43666.9|43686.9|43666.9|43681.9|43661.9|8
1729020120000|2024-10-15 19:22:00|||||||||1
1729020130000|2024-10-15 19:22:10|43687|43667|43687|43667|43687|43667|43687|43667|0
1729020140000|2024-10-15 19:22:20|43688.3|43668.3|43687|43667|43688.3|43668.3|43687|43667|0
1729020160000|2024-10-15 19:22:40|||||||||1
1729020180000|2024-10-15 19:23:00|43688.1|43668.1|43689.5|43669.5|43689.5|43669.5|43688.1|43668.1|1
1729020190000|2024-10-15 19:23:10|43690.6|43670.6|43694.5|43674.5|43694.5|43674.5|43690.6|43670.6|3
1729020210000|2024-10-15 19:23:30|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43695.6|43675.6|3
1729020220000|2024-10-15 19:23:40|43697.9|43677.9|43700.6|43680.6|43701.7|43681.7|43697.9|43677.9|4
1729020240000|2024-10-15 19:24:00|43699.5|43679.5|43700.6|43680.6|43700.6|43680.6|43699.5|43679.5|1
1729020250000|2024-10-15 19:24:10|43699.5|43679.5|43699.5|43679.5|43700.6|43680.6|43699.5|43679.5|12
1729020260000|2024-10-15 19:24:20|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1729020270000|2024-10-15 19:24:30|43697|43677|43700.6|43680.6|43700.6|43680.6|43697|43677|6
1729020280000|2024-10-15 19:24:40|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|1
1729020290000|2024-10-15 19:24:50|43697|43677|43693.1|43673.1|43697|43677|43691.8|43671.8|14
1729020300000|2024-10-15 19:25:00|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|4
1729020310000|2024-10-15 19:25:10|43694.5|43674.5|43695.6|43675.6|43695.6|43675.6|43694.5|43674.5|1
1729020340000|2024-10-15 19:25:40|43694.5|43674.5|43695.6|43675.6|43695.6|43675.6|43694.5|43674.5|1
1729020350000|2024-10-15 19:25:50|43694.5|43674.5|43690.6|43670.6|43694.5|43674.5|43690.6|43670.6|2
1729020360000|2024-10-15 19:26:00|43692|43672|43694.5|43674.5|43694.5|43674.5|43692|43672|2
1729020380000|2024-10-15 19:26:20|43693.1|43673.1|43694.5|43674.5|43694.5|43674.5|43693.1|43673.1|0
1729020390000|2024-10-15 19:26:30|43693.1|43673.1|43690.6|43670.6|43693.1|43673.1|43690.6|43670.6|1
1729020400000|2024-10-15 19:26:40|||||||||1
1729020410000|2024-10-15 19:26:50|43692|43672|43694.5|43674.5|43694.5|43674.5|43692|43672|1
1729020440000|2024-10-15 19:27:20|43692|43672|43690.6|43670.6|43692|43672|43690.6|43670.6|0
1729020450000|2024-10-15 19:27:30|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|0
1729020460000|2024-10-15 19:27:40|43690.6|43670.6|43694.5|43674.5|43694.5|43674.5|43690.6|43670.6|1
1729020470000|2024-10-15 19:27:50|||||||||2
1729020500000|2024-10-15 19:28:20|43690.6|43670.6|43689.5|43669.5|43690.8|43670.8|43689.5|43669.5|61
1729020510000|2024-10-15 19:28:30|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|0
1729020520000|2024-10-15 19:28:40|43688.3|43668.3|43689.5|43669.5|43689.5|43669.5|43688.3|43668.3|0
1729020540000|2024-10-15 19:29:00|43690.8|43670.8|43692.2|43672.2|43693.3|43673.3|43689.5|43669.5|0
1729020560000|2024-10-15 19:29:20|43690.8|43670.8|43688.3|43668.3|43692.2|43672.2|43688.3|43668.3|6
1729020570000|2024-10-15 19:29:30|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|0
1729020590000|2024-10-15 19:29:50|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|47
1729020600000|2024-10-15 19:30:00|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|2
1729020610000|2024-10-15 19:30:10|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|1
1729020620000|2024-10-15 19:30:20|43683.1|43663.1|43683.3|43663.3|43684.5|43664.5|43682|43662|2
1729020630000|2024-10-15 19:30:30|43682|43662|43684.5|43664.5|43684.5|43664.5|43682|43662|0
1729020650000|2024-10-15 19:30:50|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|0
1729020660000|2024-10-15 19:31:00|43684.5|43664.5|43685.6|43665.6|43685.6|43665.6|43684.5|43664.5|2
1729020670000|2024-10-15 19:31:10|43687|43667|43688.1|43668.1|43688.1|43668.1|43687|43667|6
1729020680000|2024-10-15 19:31:20|43689.3|43669.3|43693.1|43673.1|43693.1|43673.1|43689.3|43669.3|1
1729020760000|2024-10-15 19:32:40|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|43689.5|43669.5|4
1729020780000|2024-10-15 19:33:00|||||||||2
1729020800000|2024-10-15 19:33:20|43687|43667|43685.6|43665.6|43687|43667|43684.5|43664.5|4
1729020810000|2024-10-15 19:33:30|43687|43667|43691.8|43671.8|43691.8|43671.8|43687|43667|29
1729020820000|2024-10-15 19:33:40|||||||||1
1729020830000|2024-10-15 19:33:50|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|0
1729020840000|2024-10-15 19:34:00|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|2
1729020850000|2024-10-15 19:34:10|43694.5|43674.5|43693.3|43673.3|43694.5|43674.5|43693.3|43673.3|4
1729020870000|2024-10-15 19:34:30|43692|43672|43692|43672|43692|43672|43692|43672|0
1729020890000|2024-10-15 19:34:50|||||||||3
1729020910000|2024-10-15 19:35:10|43690.8|43670.8|43689.5|43669.5|43692|43672|43689.5|43669.5|0
1729020960000|2024-10-15 19:36:00|43688.4|43668.4|43688.4|43668.4|43689.5|43669.5|43688.4|43668.4|4
1729020970000|2024-10-15 19:36:10|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1729020980000|2024-10-15 19:36:20|43683.4|43663.4|43680.9|43660.9|43683.4|43663.4|43680.9|43660.9|1
1729020990000|2024-10-15 19:36:30|43682|43662|43680.9|43660.9|43682|43662|43680.9|43660.9|1
1729021010000|2024-10-15 19:36:50|43682|43662|43682|43662|43682|43662|43680.9|43660.9|2
1729021020000|2024-10-15 19:37:00|43683.1|43663.1|43680.6|43660.6|43683.1|43663.1|43680.6|43660.6|8
1729021070000|2024-10-15 19:37:50|43682|43662|43680.6|43660.6|43682|43662|43680.6|43660.6|1
1729021080000|2024-10-15 19:38:00|||||||||2
1729021100000|2024-10-15 19:38:20|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|0
1729021110000|2024-10-15 19:38:30|43680.6|43660.6|43682|43662|43682|43662|43680.6|43660.6|4
1729021130000|2024-10-15 19:38:50|43683.2|43663.2|43682|43662|43684.5|43664.5|43682|43662|3
1729021140000|2024-10-15 19:39:00|43679.5|43659.5|43682|43662|43684.5|43664.5|43679.5|43659.5|2
1729021150000|2024-10-15 19:39:10|43680.7|43660.7|43679.5|43659.5|43680.7|43660.7|43679.5|43659.5|0
1729021160000|2024-10-15 19:39:20|||||||||1
1729021190000|2024-10-15 19:39:50|43678.4|43658.4|43677|43657|43678.4|43658.4|43677|43657|9
1729021200000|2024-10-15 19:40:00|43678.2|43658.2|43677|43657|43679.5|43659.5|43677|43657|0
1729021210000|2024-10-15 19:40:10|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|0
1729021220000|2024-10-15 19:40:20|43678.4|43658.4|43677|43657|43678.4|43658.4|43677|43657|0
1729021230000|2024-10-15 19:40:30|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|1
1729021250000|2024-10-15 19:40:50|43682|43662|43682|43662|43682|43662|43682|43662|0
1729021330000|2024-10-15 19:42:10|43679.5|43659.5|43678.4|43658.4|43679.5|43659.5|43678.4|43658.4|5
1729021340000|2024-10-15 19:42:20|43679.5|43659.5|43677|43657|43679.5|43659.5|43677|43657|5
1729021360000|2024-10-15 19:42:40|43675.9|43655.9|43677|43657|43677|43657|43674.5|43654.5|0
1729021380000|2024-10-15 19:43:00|43675.9|43655.9|43677|43657|43677|43657|43674.5|43654.5|1
1729021390000|2024-10-15 19:43:10|43675.7|43655.7|43674.5|43654.5|43675.7|43655.7|43674.5|43654.5|6
1729021430000|2024-10-15 19:43:50|||||||||1
1729021440000|2024-10-15 19:44:00|||||||||2
1729021450000|2024-10-15 19:44:10|||||||||4
1729021460000|2024-10-15 19:44:20|||||||||4
1729021470000|2024-10-15 19:44:30|||||||||1
1729021490000|2024-10-15 19:44:50|43673.4|43653.4|43672|43652|43673.4|43653.4|43672|43652|7
1729021500000|2024-10-15 19:45:00|||||||||4
1729021510000|2024-10-15 19:45:10|||||||||1
1729021540000|2024-10-15 19:45:40|||||||||2
1729021550000|2024-10-15 19:45:50|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|1
1729021560000|2024-10-15 19:46:00|43668.2|43648.2|43667|43647|43668.2|43648.2|43667|43647|8
1729021580000|2024-10-15 19:46:20|43665.7|43645.7|43664.5|43644.5|43665.7|43645.7|43664.5|43644.5|0
1729021590000|2024-10-15 19:46:30|43665.7|43645.7|43667|43647|43667|43647|43665.7|43645.7|1
1729021620000|2024-10-15 19:47:00|43668.2|43648.2|43669.5|43649.5|43669.5|43649.5|43668.2|43648.2|0
1729021670000|2024-10-15 19:47:50|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|3
1729021680000|2024-10-15 19:48:00|43672|43652|43672|43652|43672|43652|43672|43652|1
1729021710000|2024-10-15 19:48:30|43674.5|43654.5|43677|43657|43677|43657|43674.5|43654.5|3
1729021740000|2024-10-15 19:49:00|||||||||2
1729021760000|2024-10-15 19:49:20|43678.2|43658.2|43680.7|43660.7|43680.7|43660.7|43678.2|43658.2|3
1729021770000|2024-10-15 19:49:30|43682|43662|43683.2|43663.2|43683.2|43663.2|43682|43662|3
1729021790000|2024-10-15 19:49:50|43684.3|43664.3|43682|43662|43684.5|43664.5|43682|43662|7
1729021800000|2024-10-15 19:50:00|43684.5|43664.5|43682|43662|43684.5|43664.5|43682|43662|1
1729021810000|2024-10-15 19:50:10|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|4
1729021830000|2024-10-15 19:50:30|||||||||3
1729021840000|2024-10-15 19:50:40|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|3
1729021850000|2024-10-15 19:50:50|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1729021860000|2024-10-15 19:51:00|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|1
1729021870000|2024-10-15 19:51:10|43684.5|43664.5|43682|43662|43684.5|43664.5|43682|43662|3
1729021880000|2024-10-15 19:51:20|43685.7|43665.7|43687|43667|43687|43667|43685.7|43665.7|1
1729021890000|2024-10-15 19:51:30|43685.9|43665.9|43687|43667|43687|43667|43684.5|43664.5|1
1729021900000|2024-10-15 19:51:40|43684.8|43664.8|43684.5|43664.5|43687|43667|43684.5|43664.5|10
1729021910000|2024-10-15 19:51:50|43682|43662|43682|43662|43682|43662|43682|43662|7
1729021920000|2024-10-15 19:52:00|43683.2|43663.2|43682|43662|43683.2|43663.2|43682|43662|6
1729021940000|2024-10-15 19:52:20|43678.4|43658.4|43677.1|43657.1|43678.4|43658.4|43677|43657|52
1729021950000|2024-10-15 19:52:30|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|1
1729021970000|2024-10-15 19:52:50|||||||||3
1729021980000|2024-10-15 19:53:00|43672.1|43652.1|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|1
1729021990000|2024-10-15 19:53:10|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|0
1729022000000|2024-10-15 19:53:20|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1729022010000|2024-10-15 19:53:30|43680.7|43660.7|43685.7|43665.7|43685.7|43665.7|43679.6|43659.6|1
1729022020000|2024-10-15 19:53:40|43684.6|43664.6|43685.7|43665.7|43685.7|43665.7|43684.6|43664.6|1
1729022030000|2024-10-15 19:53:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1729022040000|2024-10-15 19:54:00|43689.6|43669.6|43687.1|43667.1|43689.6|43669.6|43687.1|43667.1|2
1729022070000|2024-10-15 19:54:30|43689.6|43669.6|43687.1|43667.1|43689.6|43669.6|43687.1|43667.1|1
1729022080000|2024-10-15 19:54:40|43685.7|43665.7|43689.6|43669.6|43689.6|43669.6|43684.6|43664.6|11
1729022090000|2024-10-15 19:54:50|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|3
1729022100000|2024-10-15 19:55:00|43684.6|43664.6|43679.6|43659.6|43684.6|43664.6|43677.1|43657.1|6
1729022110000|2024-10-15 19:55:10|43682.1|43662.1|43677.1|43657.1|43682.1|43662.1|43677.1|43657.1|1
1729022120000|2024-10-15 19:55:20|43678.2|43658.2|43679.6|43659.6|43679.6|43659.6|43678.2|43658.2|2
1729022140000|2024-10-15 19:55:40|||||||||20
1729022160000|2024-10-15 19:56:00|43680.7|43660.7|43679.6|43659.6|43680.7|43660.7|43679.6|43659.6|10
1729022180000|2024-10-15 19:56:20|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|1
1729022190000|2024-10-15 19:56:30|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|43681.9|43661.9|3
1729022200000|2024-10-15 19:56:40|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|2
1729022220000|2024-10-15 19:57:00|43685.5|43665.5|43690.7|43670.7|43690.7|43670.7|43685.5|43665.5|12
1729022230000|2024-10-15 19:57:10|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|1
1729022240000|2024-10-15 19:57:20|||||||||5
1729022250000|2024-10-15 19:57:30|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|1
1729022260000|2024-10-15 19:57:40|43684.6|43664.6|43682.1|43662.1|43684.6|43664.6|43682.1|43662.1|3
1729022270000|2024-10-15 19:57:50|43683.2|43663.2|43684.6|43664.6|43684.6|43664.6|43683.2|43663.2|0
1729022280000|2024-10-15 19:58:00|||||||||8
1729022290000|2024-10-15 19:58:10|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|1
1729022310000|2024-10-15 19:58:30|43688.4|43668.4|43689.6|43669.6|43689.6|43669.6|43688.4|43668.4|2
1729022320000|2024-10-15 19:58:40|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|6
1729022330000|2024-10-15 19:58:50|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|1
1729022340000|2024-10-15 19:59:00|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|1
1729022360000|2024-10-15 19:59:20|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|0
1729022370000|2024-10-15 19:59:30|43694.6|43674.6|43699.6|43679.6|43699.6|43679.6|43694.6|43674.6|3
1729022380000|2024-10-15 19:59:40|43695.7|43675.7|43699.6|43679.6|43699.6|43679.6|43694.6|43674.6|7
1729022390000|2024-10-15 19:59:50|43698.4|43678.4|43695.7|43675.7|43699.6|43679.6|43694.6|43674.6|2
1729022400000|2024-10-15 20:00:00|43694.6|43674.6|43697.1|43677.1|43697.1|43677.1|43692.1|43672.1|10
1729022420000|2024-10-15 20:00:20|||||||||4
1729022430000|2024-10-15 20:00:30|||||||||3
1729022440000|2024-10-15 20:00:40|43698.4|43678.4|43699.6|43679.6|43699.6|43679.6|43698.4|43678.4|0
1729022450000|2024-10-15 20:00:50|43698.4|43678.4|43699.6|43679.6|43699.6|43679.6|43697.1|43677.1|1
1729022460000|2024-10-15 20:01:00|43698.4|43678.4|43697.1|43677.1|43699.6|43679.6|43697.1|43677.1|2
1729022470000|2024-10-15 20:01:10|43699.6|43679.6|43704.6|43684.6|43704.6|43684.6|43699.6|43679.6|18
1729022480000|2024-10-15 20:01:20|43707.1|43687.1|43704.6|43684.6|43708.2|43688.2|43704.6|43684.6|34
1729022490000|2024-10-15 20:01:30|43703.4|43683.4|43693.4|43673.4|43703.4|43683.4|43693.4|43673.4|2
1729022500000|2024-10-15 20:01:40|43688.4|43668.4|43687.1|43667.1|43688.4|43668.4|43687.1|43667.1|14
1729022510000|2024-10-15 20:01:50|||||||||1
1729022540000|2024-10-15 20:02:20|||||||||2
1729022550000|2024-10-15 20:02:30|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|43684.6|43664.6|4
1729022580000|2024-10-15 20:03:00|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|43682.1|43662.1|0
1729022590000|2024-10-15 20:03:10|||||||||1
1729022600000|2024-10-15 20:03:20|||||||||4
1729022610000|2024-10-15 20:03:30|43680.9|43660.9|43679.6|43659.6|43680.9|43660.9|43679.6|43659.6|0
1729022640000|2024-10-15 20:04:00|||||||||4
1729022660000|2024-10-15 20:04:20|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|3
1729022680000|2024-10-15 20:04:40|43675.7|43655.7|43674.6|43654.6|43675.7|43655.7|43674.6|43654.6|0
1729022690000|2024-10-15 20:04:50|||||||||2
1729022710000|2024-10-15 20:05:10|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|2
1729022720000|2024-10-15 20:05:20|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|1
1729022730000|2024-10-15 20:05:30|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|3
1729022740000|2024-10-15 20:05:40|43674.6|43654.6|43673.4|43653.4|43674.6|43654.6|43673.4|43653.4|1
1729022750000|2024-10-15 20:05:50|||||||||1
1729022770000|2024-10-15 20:06:10|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|0
1729022790000|2024-10-15 20:06:30|43674.6|43654.6|43673.5|43653.5|43674.6|43654.6|43673.5|43653.5|0
1729022810000|2024-10-15 20:06:50|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|0
1729022840000|2024-10-15 20:07:20|43676|43656|43676|43656|43676|43656|43676|43656|3
1729022850000|2024-10-15 20:07:30|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|3
1729022860000|2024-10-15 20:07:40|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|1
1729022920000|2024-10-15 20:08:40|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|2
1729022930000|2024-10-15 20:08:50|||||||||1
1729022950000|2024-10-15 20:09:10|||||||||1
1729022990000|2024-10-15 20:09:50|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|3
1729023000000|2024-10-15 20:10:00|43667.1|43647.1|43665.8|43645.8|43667.1|43647.1|43665.8|43645.8|3
1729023020000|2024-10-15 20:10:20|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|43664.6|43644.6|2
1729023030000|2024-10-15 20:10:30|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|2
1729023040000|2024-10-15 20:10:40|43662.3|43642.3|43659.6|43639.6|43662.3|43642.3|43659.6|43639.6|1
1729023050000|2024-10-15 20:10:50|||||||||2
1729023060000|2024-10-15 20:11:00|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|6
1729023090000|2024-10-15 20:11:30|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|3
1729023100000|2024-10-15 20:11:40|||||||||2
1729023140000|2024-10-15 20:12:20|43658.3|43638.3|43655.8|43635.8|43658.3|43638.3|43655.8|43635.8|1
1729023160000|2024-10-15 20:12:40|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|7
1729023170000|2024-10-15 20:12:50|43649.6|43629.6|43645.8|43625.8|43649.6|43629.6|43644.6|43624.6|16
1729023180000|2024-10-15 20:13:00|43647.1|43627.1|43644.6|43624.6|43647.1|43627.1|43644.6|43624.6|10
1729023190000|2024-10-15 20:13:10|||||||||1
1729023210000|2024-10-15 20:13:30|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|5
1729023220000|2024-10-15 20:13:40|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|0
1729023230000|2024-10-15 20:13:50|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|43644.6|43624.6|0
1729023240000|2024-10-15 20:14:00|43645.8|43625.8|43644.6|43624.6|43645.8|43625.8|43644.6|43624.6|1
1729023260000|2024-10-15 20:14:20|||||||||3
1729023280000|2024-10-15 20:14:40|||||||||2
1729023310000|2024-10-15 20:15:10|43643.3|43623.3|43644.6|43624.6|43644.6|43624.6|43640.8|43620.8|2
1729023320000|2024-10-15 20:15:20|43642.1|43622.1|43642.1|43622.1|43643.5|43623.5|43642.1|43622.1|4
1729023330000|2024-10-15 20:15:30|43639.6|43619.6|43640.8|43620.8|43640.8|43620.8|43639.6|43619.6|1
1729023360000|2024-10-15 20:16:00|43641.9|43621.9|43644.6|43624.6|43644.6|43624.6|43641.9|43621.9|7
1729023370000|2024-10-15 20:16:10|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|1
1729023400000|2024-10-15 20:16:40|43639.6|43619.6|43642.1|43622.1|43642.1|43622.1|43639.6|43619.6|4
1729023430000|2024-10-15 20:17:10|43643.3|43623.3|43644.6|43624.6|43644.6|43624.6|43643.3|43623.3|0
1729023450000|2024-10-15 20:17:30|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|2
1729023480000|2024-10-15 20:18:00|43643.5|43623.5|43643.5|43623.5|43644.6|43624.6|43643.5|43623.5|1
1729023490000|2024-10-15 20:18:10|||||||||1
1729023500000|2024-10-15 20:18:20|43640.8|43620.8|43639.6|43619.6|43640.8|43620.8|43639.6|43619.6|0
1729023560000|2024-10-15 20:19:20|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1729023570000|2024-10-15 20:19:30|43639.6|43619.6|43640.8|43620.8|43640.8|43620.8|43639.6|43619.6|1
1729023590000|2024-10-15 20:19:50|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|0
1729023600000|2024-10-15 20:20:00|||||||||3
1729023610000|2024-10-15 20:20:10|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|1
1729023620000|2024-10-15 20:20:20|43644.6|43624.6|43643.5|43623.5|43644.6|43624.6|43643.5|43623.5|17
1729023630000|2024-10-15 20:20:30|43642.1|43622.1|43641|43621|43642.1|43622.1|43641|43621|0
1729023650000|2024-10-15 20:20:50|43642.1|43622.1|43641|43621|43642.1|43622.1|43641|43621|0
1729023660000|2024-10-15 20:21:00|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|1
1729023680000|2024-10-15 20:21:20|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43640.8|43620.8|1
1729023720000|2024-10-15 20:22:00|43640.8|43620.8|43639.6|43619.6|43640.8|43620.8|43639.6|43619.6|0
1729023760000|2024-10-15 20:22:40|||||||||4
1729023770000|2024-10-15 20:22:50|43639.7|43619.7|43641|43621|43641|43621|43639.7|43619.7|0
1729023780000|2024-10-15 20:23:00|43642.2|43622.2|43640.8|43620.8|43642.2|43622.2|43640.8|43620.8|2
1729023800000|2024-10-15 20:23:20|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|0
1729023810000|2024-10-15 20:23:30|43640.8|43620.8|43643.5|43623.5|43643.5|43623.5|43640.8|43620.8|1
1729023840000|2024-10-15 20:24:00|43644.7|43624.7|43643.5|43623.5|43644.7|43624.7|43643.5|43623.5|12
1729023850000|2024-10-15 20:24:10|||||||||1
1729023870000|2024-10-15 20:24:30|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|2
1729023890000|2024-10-15 20:24:50|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|0
1729023900000|2024-10-15 20:25:00|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|1
1729023910000|2024-10-15 20:25:10|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|3
1729023940000|2024-10-15 20:25:40|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|1
1729023980000|2024-10-15 20:26:20|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|1
1729024000000|2024-10-15 20:26:40|43640.8|43620.8|43639.7|43619.7|43640.8|43620.8|43639.7|43619.7|2
1729024020000|2024-10-15 20:27:00|||||||||5
1729024040000|2024-10-15 20:27:20|||||||||2
1729024060000|2024-10-15 20:27:40|43640.8|43620.8|43642.2|43622.2|43642.2|43622.2|43640.8|43620.8|2
1729024080000|2024-10-15 20:28:00|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|8
1729024100000|2024-10-15 20:28:20|||||||||2
1729024140000|2024-10-15 20:29:00|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|1
1729024160000|2024-10-15 20:29:20|43644.7|43624.7|43646|43626|43646|43626|43644.7|43624.7|12
1729024170000|2024-10-15 20:29:30|43648.5|43628.5|43649.7|43629.7|43649.7|43629.7|43648.5|43628.5|1
1729024190000|2024-10-15 20:29:50|||||||||3
1729024250000|2024-10-15 20:30:50|43647|43627|43647.2|43627.2|43647.2|43627.2|43647|43627|2
1729024260000|2024-10-15 20:31:00|43648.3|43628.3|43647.2|43627.2|43648.3|43628.3|43647.2|43627.2|1
1729024270000|2024-10-15 20:31:10|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|0
1729024290000|2024-10-15 20:31:30|||||||||1
1729024430000|2024-10-15 20:33:50|||||||||1
1729024510000|2024-10-15 20:35:10|43650.8|43630.8|43649.7|43629.7|43650.8|43630.8|43649.7|43629.7|3
1729024530000|2024-10-15 20:35:30|||||||||1
1729024600000|2024-10-15 20:36:40|||||||||1
1729024720000|2024-10-15 20:38:40|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|0
1729024730000|2024-10-15 20:38:50|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|1
1729024760000|2024-10-15 20:39:20|||||||||1
1729024790000|2024-10-15 20:39:50|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|5
1729024800000|2024-10-15 20:40:00|||||||||1
1729024810000|2024-10-15 20:40:10|43652.2|43632.2|43653.6|43633.6|43653.6|43633.6|43652.2|43632.2|5
1729024870000|2024-10-15 20:41:10|||||||||2
1729024880000|2024-10-15 20:41:20|||||||||1
1729024890000|2024-10-15 20:41:30|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|1
1729024900000|2024-10-15 20:41:40|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|0
1729024930000|2024-10-15 20:42:10|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|2
1729024940000|2024-10-15 20:42:20|43652.2|43632.2|43653.6|43633.6|43653.6|43633.6|43652.2|43632.2|0
1729024960000|2024-10-15 20:42:40|43652.2|43632.2|43653.6|43633.6|43653.6|43633.6|43652.2|43632.2|1
1729024970000|2024-10-15 20:42:50|43652.2|43632.2|43653.6|43633.6|43653.6|43633.6|43652.2|43632.2|1
1729024980000|2024-10-15 20:43:00|43657.2|43637.2|43658.4|43638.4|43658.4|43638.4|43657.2|43637.2|5
1729025040000|2024-10-15 20:44:00|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|1
1729025070000|2024-10-15 20:44:30|||||||||1
1729025090000|2024-10-15 20:44:50|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|1
1729025100000|2024-10-15 20:45:00|43660.9|43640.9|43660.9|43640.9|43662.2|43642.2|43660.9|43640.9|3
1729025110000|2024-10-15 20:45:10|43662.2|43642.2|43660.9|43640.9|43662.2|43642.2|43660.9|43640.9|1
1729025140000|2024-10-15 20:45:40|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|1
1729025150000|2024-10-15 20:45:50|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|0
1729025160000|2024-10-15 20:46:00|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|1
1729025190000|2024-10-15 20:46:30|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|2
1729025220000|2024-10-15 20:47:00|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|0
1729025240000|2024-10-15 20:47:20|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|0
1729025250000|2024-10-15 20:47:30|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|2
1729025280000|2024-10-15 20:48:00|43658.4|43638.4|43659.7|43639.7|43659.7|43639.7|43658.4|43638.4|0
1729025290000|2024-10-15 20:48:10|||||||||1
1729025320000|2024-10-15 20:48:40|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|3
1729025340000|2024-10-15 20:49:00|||||||||1
1729025390000|2024-10-15 20:49:50|43659.7|43639.7|43659.7|43639.7|43659.7|43639.7|43658.4|43638.4|6
1729025420000|2024-10-15 20:50:20|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|1
1729025430000|2024-10-15 20:50:30|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|4
1729025460000|2024-10-15 20:51:00|43662|43642|43663.4|43643.4|43663.4|43643.4|43662|43642|1
1729025490000|2024-10-15 20:51:30|||||||||1
1729025500000|2024-10-15 20:51:40|||||||||2
1729025520000|2024-10-15 20:52:00|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|1
1729025530000|2024-10-15 20:52:10|43665.7|43645.7|43667|43647|43667|43647|43665.7|43645.7|0
1729025540000|2024-10-15 20:52:20|||||||||7
1729025560000|2024-10-15 20:52:40|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|0
1729025580000|2024-10-15 20:53:00|43670.9|43650.9|43674.7|43654.7|43674.7|43654.7|43670.9|43650.9|4
1729025590000|2024-10-15 20:53:10|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|0
1729025600000|2024-10-15 20:53:20|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|2
1729025630000|2024-10-15 20:53:50|43678.4|43658.4|43679.8|43659.8|43679.8|43659.8|43678.4|43658.4|0
1729025670000|2024-10-15 20:54:30|43682|43662|43683.4|43663.4|43683.4|43663.4|43682|43662|1
1729025680000|2024-10-15 20:54:40|||||||||2
1729025690000|2024-10-15 20:54:50|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|2
1729025700000|2024-10-15 20:55:00|43686.1|43666.1|43689.5|43669.5|43689.5|43669.5|43686.1|43666.1|6
1729025710000|2024-10-15 20:55:10|43688.4|43668.4|43689.5|43669.5|43689.5|43669.5|43688.4|43668.4|0
1729025730000|2024-10-15 20:55:30|43688.4|43668.4|43688.4|43668.4|43689.5|43669.5|43688.4|43668.4|1
1729025740000|2024-10-15 20:55:40|43687|43667|43688.4|43668.4|43688.4|43668.4|43687|43667|6
1729025750000|2024-10-15 20:55:50|43687|43667|43684.8|43664.8|43687|43667|43684.8|43664.8|2
1729025760000|2024-10-15 20:56:00|43685.9|43665.9|43687.3|43667.3|43687.3|43667.3|43685.9|43665.9|3
1729025770000|2024-10-15 20:56:10|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|3
1729025790000|2024-10-15 20:56:30|43685.9|43665.9|43689.8|43669.8|43689.8|43669.8|43684.8|43664.8|2
1729025820000|2024-10-15 20:57:00|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|3
1729025830000|2024-10-15 20:57:10|43687.1|43667.1|43688.4|43668.4|43688.4|43668.4|43687.1|43667.1|0
1729025840000|2024-10-15 20:57:20|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1729025860000|2024-10-15 20:57:40|||||||||4
1729025880000|2024-10-15 20:58:00|43687.3|43667.3|43686.1|43666.1|43688.6|43668.6|43686.1|43666.1|11
1729025890000|2024-10-15 20:58:10|43687.5|43667.5|43688.6|43668.6|43688.6|43668.6|43687.5|43667.5|1
1729025900000|2024-10-15 20:58:20|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|63
1729025920000|2024-10-15 20:58:40|||||||||1
1729025930000|2024-10-15 20:58:50|43688.6|43668.6|43686.1|43666.1|43688.6|43668.6|43686.1|43666.1|2
1729025940000|2024-10-15 20:59:00|43683.6|43663.6|43672.3|43652.3|43683.6|43663.6|43672.3|43652.3|6
1729025950000|2024-10-15 20:59:10|43674.8|43654.8|43672.3|43652.3|43675.9|43655.9|43672.3|43652.3|0
1729025960000|2024-10-15 20:59:20|43674.6|43654.6|43675.9|43655.9|43675.9|43655.9|43674.6|43654.6|1
1729025970000|2024-10-15 20:59:30|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1729025990000|2024-10-15 20:59:50|43676.1|43656.1|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|3
1729029610000|2024-10-15 22:00:10|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1729029620000|2024-10-15 22:00:20|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43648.6|43628.6|10
1729029630000|2024-10-15 22:00:30|43648.6|43628.6|43648.6|43628.6|43649.8|43629.8|43648.6|43628.6|1
1729029640000|2024-10-15 22:00:40|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|2
1729029650000|2024-10-15 22:00:50|||||||||4
1729029660000|2024-10-15 22:01:00|43643.4|43623.4|43643.6|43623.6|43643.6|43623.6|43639.8|43619.8|5
1729029670000|2024-10-15 22:01:10|43645|43625|43646.1|43626.1|43646.1|43626.1|43645|43625|4
1729029680000|2024-10-15 22:01:20|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|5
1729029700000|2024-10-15 22:01:40|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|5
1729029710000|2024-10-15 22:01:50|43656.1|43636.1|43653.6|43633.6|43656.1|43636.1|43653.6|43633.6|2
1729029760000|2024-10-15 22:02:40|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|8
1729029800000|2024-10-15 22:03:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1729029810000|2024-10-15 22:03:30|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|3
1729029820000|2024-10-15 22:03:40|43649.8|43629.8|43649.8|43629.8|43651.1|43631.1|43648.6|43628.6|2
1729029830000|2024-10-15 22:03:50|43652.3|43632.3|43648.6|43628.6|43652.3|43632.3|43648.6|43628.6|3
1729029840000|2024-10-15 22:04:00|43649.8|43629.8|43651.1|43631.1|43652.5|43632.5|43648.6|43628.6|8
1729029850000|2024-10-15 22:04:10|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1729029860000|2024-10-15 22:04:20|43647.5|43627.5|43646.1|43626.1|43648.6|43628.6|43646.1|43626.1|5
1729029870000|2024-10-15 22:04:30|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1729029880000|2024-10-15 22:04:40|||||||||1
1729029920000|2024-10-15 22:05:20|43649.8|43629.8|43651.1|43631.1|43651.1|43631.1|43649.8|43629.8|0
1729029960000|2024-10-15 22:06:00|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|3
1729030030000|2024-10-15 22:07:10|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|0
1729030080000|2024-10-15 22:08:00|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|3
1729030090000|2024-10-15 22:08:10|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|4
1729030110000|2024-10-15 22:08:30|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43636.1|43616.1|0
1729030120000|2024-10-15 22:08:40|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|1
1729030130000|2024-10-15 22:08:50|43639.8|43619.8|43637.3|43617.3|43639.8|43619.8|43637.3|43617.3|0
1729030140000|2024-10-15 22:09:00|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|0
1729030150000|2024-10-15 22:09:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1729030170000|2024-10-15 22:09:30|43638.6|43618.6|43643.6|43623.6|43643.6|43623.6|43638.6|43618.6|1
1729030180000|2024-10-15 22:09:40|43645|43625|43645|43625|43645|43625|43645|43625|2
1729030210000|2024-10-15 22:10:10|43643.6|43623.6|43644.8|43624.8|43644.8|43624.8|43643.6|43623.6|0
1729030230000|2024-10-15 22:10:30|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1729030240000|2024-10-15 22:10:40|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|0
1729030270000|2024-10-15 22:11:10|43646.2|43626.2|43645|43625|43646.2|43626.2|43645|43625|1
1729030280000|2024-10-15 22:11:20|||||||||1
1729030320000|2024-10-15 22:12:00|43647.7|43627.7|43648.9|43628.9|43648.9|43628.9|43647.7|43627.7|2
1729030330000|2024-10-15 22:12:10|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|0
1729030340000|2024-10-15 22:12:20|43648.9|43628.9|43650|43630|43650|43630|43648.9|43628.9|0
1729030380000|2024-10-15 22:13:00|||||||||1
1729030390000|2024-10-15 22:13:10|43652.3|43632.3|43656.2|43636.2|43656.2|43636.2|43652.3|43632.3|17
1729030400000|2024-10-15 22:13:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|2
1729030430000|2024-10-15 22:13:50|43658.7|43638.7|43661.2|43641.2|43661.2|43641.2|43658.7|43638.7|2
1729030440000|2024-10-15 22:14:00|43664.8|43644.8|43668.7|43648.7|43668.7|43648.7|43664.8|43644.8|6
1729030460000|2024-10-15 22:14:20|||||||||1
1729030470000|2024-10-15 22:14:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|0
1729030490000|2024-10-15 22:14:50|43668.7|43648.7|43669.8|43649.8|43669.8|43649.8|43668.7|43648.7|0
1729030500000|2024-10-15 22:15:00|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1729030530000|2024-10-15 22:15:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|1
1729030550000|2024-10-15 22:15:50|43672.3|43652.3|43673.7|43653.7|43673.7|43653.7|43672.3|43652.3|0
1729030600000|2024-10-15 22:16:40|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|0
1729030610000|2024-10-15 22:16:50|||||||||1
1729030630000|2024-10-15 22:17:10|||||||||2
1729030640000|2024-10-15 22:17:20|||||||||1
1729030670000|2024-10-15 22:17:50|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1729030680000|2024-10-15 22:18:00|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|0
1729030720000|2024-10-15 22:18:40|43674.8|43654.8|43678.7|43658.7|43678.7|43658.7|43674.8|43654.8|1
1729030850000|2024-10-15 22:20:50|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1729030870000|2024-10-15 22:21:10|43680|43660|43681.2|43661.2|43681.2|43661.2|43680|43660|0
1729030900000|2024-10-15 22:21:40|||||||||1
1729030910000|2024-10-15 22:21:50|43680|43660|43680|43660|43680|43660|43680|43660|0
1729030930000|2024-10-15 22:22:10|||||||||1
1729030940000|2024-10-15 22:22:20|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|0
1729030950000|2024-10-15 22:22:30|43680|43660|43676.4|43656.4|43680|43660|43676.4|43656.4|17
1729030970000|2024-10-15 22:22:50|43675|43655|43667.5|43647.5|43675|43655|43667.5|43647.5|14
1729030980000|2024-10-15 22:23:00|43666.2|43646.2|43665|43645|43666.2|43646.2|43665|43645|2
1729030990000|2024-10-15 22:23:10|||||||||3
1729031020000|2024-10-15 22:23:40|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|5
1729031040000|2024-10-15 22:24:00|43662.6|43642.6|43665.1|43645.1|43665.1|43645.1|43662.6|43642.6|59
1729031070000|2024-10-15 22:24:30|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|0
1729031080000|2024-10-15 22:24:40|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|0
1729031120000|2024-10-15 22:25:20|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|0
1729031140000|2024-10-15 22:25:40|43668.7|43648.7|43670.1|43650.1|43670.1|43650.1|43668.7|43648.7|6
1729031390000|2024-10-15 22:29:50|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|2
1729031400000|2024-10-15 22:30:00|43674.9|43654.9|43676|43656|43676|43656|43674.9|43654.9|1
1729031410000|2024-10-15 22:30:10|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1729031450000|2024-10-15 22:30:50|43680.1|43660.1|43683.7|43663.7|43683.7|43663.7|43680.1|43660.1|1
1729031460000|2024-10-15 22:31:00|43681.2|43661.2|43678.7|43658.7|43681.2|43661.2|43678.7|43658.7|6
1729031520000|2024-10-15 22:32:00|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|0
1729031600000|2024-10-15 22:33:20|43676.2|43656.2|43675.1|43655.1|43676.2|43656.2|43675.1|43655.1|2
1729031620000|2024-10-15 22:33:40|||||||||1
1729031640000|2024-10-15 22:34:00|||||||||1
1729031710000|2024-10-15 22:35:10|43677.6|43657.6|43676.2|43656.2|43677.6|43657.6|43676.2|43656.2|1
1729031720000|2024-10-15 22:35:20|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|0
1729031750000|2024-10-15 22:35:50|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|2
1729031760000|2024-10-15 22:36:00|||||||||2
1729031770000|2024-10-15 22:36:10|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|0
1729031800000|2024-10-15 22:36:40|43675.1|43655.1|43673.7|43653.7|43675.1|43655.1|43673.7|43653.7|5
1729031810000|2024-10-15 22:36:50|||||||||1
1729031820000|2024-10-15 22:37:00|||||||||1
1729031880000|2024-10-15 22:38:00|43672.6|43652.6|43668.7|43648.7|43672.6|43652.6|43668.7|43648.7|3
1729031890000|2024-10-15 22:38:10|||||||||1
1729032000000|2024-10-15 22:40:00|||||||||1
1729032020000|2024-10-15 22:40:20|||||||||1
1729032050000|2024-10-15 22:40:50|||||||||1
1729032090000|2024-10-15 22:41:30|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|0
1729032220000|2024-10-15 22:43:40|43667.6|43647.6|43666.5|43646.5|43667.6|43647.6|43666.5|43646.5|4
1729032230000|2024-10-15 22:43:50|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1729032240000|2024-10-15 22:44:00|||||||||1
1729032250000|2024-10-15 22:44:10|||||||||1
1729032280000|2024-10-15 22:44:40|||||||||2
1729032300000|2024-10-15 22:45:00|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43658.8|43638.8|0
1729032360000|2024-10-15 22:46:00|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|0
1729032370000|2024-10-15 22:46:10|43662.4|43642.4|43664.9|43644.9|43664.9|43644.9|43662.4|43642.4|0
1729032450000|2024-10-15 22:47:30|||||||||1
1729032460000|2024-10-15 22:47:40|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|0
1729032470000|2024-10-15 22:47:50|||||||||1
1729032580000|2024-10-15 22:49:40|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|0
1729032600000|2024-10-15 22:50:00|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|2
1729032660000|2024-10-15 22:51:00|43668.8|43648.8|43670.1|43650.1|43670.1|43650.1|43668.8|43648.8|3
1729032670000|2024-10-15 22:51:10|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|43668.8|43648.8|1
1729032700000|2024-10-15 22:51:40|||||||||1
1729032730000|2024-10-15 22:52:10|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|0
1729032820000|2024-10-15 22:53:40|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|43671.3|43651.3|0
1729032840000|2024-10-15 22:54:00|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|43673.8|43653.8|2
1729032850000|2024-10-15 22:54:10|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1729032890000|2024-10-15 22:54:50|43676.1|43656.1|43679.9|43659.9|43679.9|43659.9|43676.1|43656.1|0
1729032910000|2024-10-15 22:55:10|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|1
1729032920000|2024-10-15 22:55:20|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|2
1729032990000|2024-10-15 22:56:30|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|2
1729033020000|2024-10-15 22:57:00|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|3
1729033030000|2024-10-15 22:57:10|||||||||5
1729033040000|2024-10-15 22:57:20|43686.3|43666.3|43688.8|43668.8|43688.8|43668.8|43686.3|43666.3|1
1729033050000|2024-10-15 22:57:30|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|0
1729033060000|2024-10-15 22:57:40|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|2
1729033080000|2024-10-15 22:58:00|||||||||1
1729033090000|2024-10-15 22:58:10|||||||||1
1729033100000|2024-10-15 22:58:20|43687.4|43667.4|43686.3|43666.3|43687.4|43667.4|43686.3|43666.3|2
1729033110000|2024-10-15 22:58:30|43684.9|43664.9|43682.4|43662.4|43684.9|43664.9|43682.4|43662.4|1
1729033150000|2024-10-15 22:59:10|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|1
1729033200000|2024-10-15 23:00:00|43683.8|43663.8|43688.8|43668.8|43688.8|43668.8|43683.8|43663.8|13
1729033210000|2024-10-15 23:00:10|||||||||1
1729033230000|2024-10-15 23:00:30|43687.5|43667.5|43686.3|43666.3|43687.5|43667.5|43686.3|43666.3|0
1729033270000|2024-10-15 23:01:10|43685.2|43665.2|43688.8|43668.8|43688.8|43668.8|43683.8|43663.8|1
1729033280000|2024-10-15 23:01:20|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|2
1729033290000|2024-10-15 23:01:30|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|0
1729033310000|2024-10-15 23:01:50|43685.2|43665.2|43686.3|43666.3|43686.3|43666.3|43685.2|43665.2|1
1729033320000|2024-10-15 23:02:00|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1729033350000|2024-10-15 23:02:30|43690|43670|43690|43670|43690|43670|43690|43670|3
1729033360000|2024-10-15 23:02:40|43688.8|43668.8|43690|43670|43690|43670|43688.8|43668.8|2
1729033400000|2024-10-15 23:03:20|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1729033410000|2024-10-15 23:03:30|43690|43670|43690|43670|43690|43670|43690|43670|0
1729033460000|2024-10-15 23:04:20|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1729033470000|2024-10-15 23:04:30|||||||||1
1729033490000|2024-10-15 23:04:50|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|1
1729033500000|2024-10-15 23:05:00|43685|43665|43686.3|43666.3|43686.3|43666.3|43685|43665|1
1729033510000|2024-10-15 23:05:10|43685|43665|43683.8|43663.8|43685|43665|43683.8|43663.8|4
1729033550000|2024-10-15 23:05:50|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|0
1729033660000|2024-10-15 23:07:40|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|43678.8|43658.8|5
1729033680000|2024-10-15 23:08:00|43680.2|43660.2|43681.3|43661.3|43681.3|43661.3|43680.2|43660.2|3
1729033700000|2024-10-15 23:08:20|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|1
1729033740000|2024-10-15 23:09:00|43681.1|43661.1|43678.8|43658.8|43681.1|43661.1|43678.8|43658.8|1
1729033800000|2024-10-15 23:10:00|43680|43660|43680|43660|43680|43660|43680|43660|0
1729033850000|2024-10-15 23:10:50|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|0
1729033860000|2024-10-15 23:11:00|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|43683.8|43663.8|0
1729033920000|2024-10-15 23:12:00|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|0
1729034030000|2024-10-15 23:13:50|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|0
1729034120000|2024-10-15 23:15:20|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|1
1729034130000|2024-10-15 23:15:30|||||||||2
1729034180000|2024-10-15 23:16:20|43676.4|43656.4|43675.2|43655.2|43676.4|43656.4|43675.2|43655.2|6
1729034230000|2024-10-15 23:17:10|||||||||1
1729034290000|2024-10-15 23:18:10|||||||||1
1729034310000|2024-10-15 23:18:30|||||||||8
1729034330000|2024-10-15 23:18:50|43676.4|43656.4|43677.5|43657.5|43677.5|43657.5|43676.4|43656.4|0
1729034370000|2024-10-15 23:19:30|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|2
1729034410000|2024-10-15 23:20:10|43680|43660|43680|43660|43680|43660|43680|43660|0
1729034440000|2024-10-15 23:20:40|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|0
1729034460000|2024-10-15 23:21:00|43681.4|43661.4|43682.5|43662.5|43682.5|43662.5|43680|43660|2
1729034480000|2024-10-15 23:21:20|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|0
1729034540000|2024-10-15 23:22:20|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|43682.5|43662.5|0
1729034550000|2024-10-15 23:22:30|43681.4|43661.4|43682.5|43662.5|43682.5|43662.5|43681.4|43661.4|1
1729034560000|2024-10-15 23:22:40|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|1
1729034570000|2024-10-15 23:22:50|||||||||1
1729034650000|2024-10-15 23:24:10|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|0
1729034660000|2024-10-15 23:24:20|||||||||1
1729034860000|2024-10-15 23:27:40|||||||||1
1729034880000|2024-10-15 23:28:00|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|0
1729034910000|2024-10-15 23:28:30|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|0
1729034940000|2024-10-15 23:29:00|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|43691.4|43671.4|0
1729035020000|2024-10-15 23:30:20|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|0
1729035030000|2024-10-15 23:30:30|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43687.8|43667.8|13
1729035040000|2024-10-15 23:30:40|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|0
1729035050000|2024-10-15 23:30:50|43688.9|43668.9|43686.4|43666.4|43688.9|43668.9|43686.4|43666.4|5
1729035060000|2024-10-15 23:31:00|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|1
1729035110000|2024-10-15 23:31:50|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1729035130000|2024-10-15 23:32:10|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|43690.3|43670.3|0
1729035180000|2024-10-15 23:33:00|||||||||2
1729035210000|2024-10-15 23:33:30|||||||||1
1729035230000|2024-10-15 23:33:50|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|0
1729035240000|2024-10-15 23:34:00|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|2
1729035260000|2024-10-15 23:34:20|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|6
1729035270000|2024-10-15 23:34:30|43695.1|43675.1|43693.9|43673.9|43695.1|43675.1|43693.9|43673.9|5
1729035310000|2024-10-15 23:35:10|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|1
1729035320000|2024-10-15 23:35:20|||||||||4
1729035330000|2024-10-15 23:35:30|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|0
1729035350000|2024-10-15 23:35:50|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|0
1729035360000|2024-10-15 23:36:00|43702.8|43682.8|43703.9|43683.9|43703.9|43683.9|43702.8|43682.8|3
1729035370000|2024-10-15 23:36:10|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|3
1729035380000|2024-10-15 23:36:20|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|1
1729035390000|2024-10-15 23:36:30|43705.1|43685.1|43703.9|43683.9|43705.1|43685.1|43703.9|43683.9|2
1729035400000|2024-10-15 23:36:40|||||||||5
1729035420000|2024-10-15 23:37:00|||||||||2
1729035450000|2024-10-15 23:37:30|43705.1|43685.1|43701.4|43681.4|43705.1|43685.1|43701.4|43681.4|6
1729035460000|2024-10-15 23:37:40|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|1
1729035470000|2024-10-15 23:37:50|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|1
1729035510000|2024-10-15 23:38:30|||||||||1
1729035570000|2024-10-15 23:39:30|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|43701.4|43681.4|1
1729035580000|2024-10-15 23:39:40|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|0
1729035590000|2024-10-15 23:39:50|43703.9|43683.9|43701.4|43681.4|43703.9|43683.9|43701.4|43681.4|2
1729035600000|2024-10-15 23:40:00|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43701.4|43681.4|2
1729035610000|2024-10-15 23:40:10|43703.9|43683.9|43700.3|43680.3|43703.9|43683.9|43700.3|43680.3|7
1729035620000|2024-10-15 23:40:20|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|1
1729035640000|2024-10-15 23:40:40|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|0
1729035690000|2024-10-15 23:41:30|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|0
1729035700000|2024-10-15 23:41:40|||||||||1
1729035750000|2024-10-15 23:42:30|43699|43679|43699|43679|43699|43679|43699|43679|0
1729035780000|2024-10-15 23:43:00|43700.3|43680.3|43700.1|43680.1|43701.5|43681.5|43700.1|43680.1|2
1729035800000|2024-10-15 23:43:20|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|0
1729035810000|2024-10-15 23:43:30|43704|43684|43704|43684|43704|43684|43704|43684|3
1729035830000|2024-10-15 23:43:50|43701.5|43681.5|43704|43684|43704|43684|43701.5|43681.5|0
1729035840000|2024-10-15 23:44:00|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|0
1729035900000|2024-10-15 23:45:00|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|1
1729035910000|2024-10-15 23:45:10|43704|43684|43704|43684|43704|43684|43704|43684|7
1729035920000|2024-10-15 23:45:20|43705.3|43685.3|43706.5|43686.5|43706.5|43686.5|43705.3|43685.3|3
1729035930000|2024-10-15 23:45:30|43704|43684|43704|43684|43704|43684|43704|43684|0
1729035940000|2024-10-15 23:45:40|43701.5|43681.5|43702.6|43682.6|43702.6|43682.6|43701.5|43681.5|2
1729035960000|2024-10-15 23:46:00|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|3
1729035970000|2024-10-15 23:46:10|43699|43679|43699|43679|43699|43679|43699|43679|0
1729035980000|2024-10-15 23:46:20|43696.5|43676.5|43694|43674|43696.5|43676.5|43694|43674|5
1729036000000|2024-10-15 23:46:40|||||||||1
1729036020000|2024-10-15 23:47:00|43690.1|43670.1|43692.8|43672.8|43694|43674|43690.1|43670.1|0
1729036030000|2024-10-15 23:47:10|43694|43674|43694|43674|43694|43674|43692.8|43672.8|0
1729036050000|2024-10-15 23:47:30|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|0
1729036060000|2024-10-15 23:47:40|43694|43674|43692.8|43672.8|43694|43674|43692.8|43672.8|0
1729036080000|2024-10-15 23:48:00|||||||||1
1729036100000|2024-10-15 23:48:20|43691.7|43671.7|43689|43669|43694|43674|43689|43669|6
1729036120000|2024-10-15 23:48:40|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|0
1729036130000|2024-10-15 23:48:50|43689|43669|43689|43669|43689|43669|43689|43669|0
1729036160000|2024-10-15 23:49:20|43687.6|43667.6|43685.1|43665.1|43689|43669|43685.1|43665.1|1
1729036190000|2024-10-15 23:49:50|43689|43669|43689|43669|43689|43669|43689|43669|8
1729036270000|2024-10-15 23:51:10|||||||||2
1729036290000|2024-10-15 23:51:30|||||||||1
1729036320000|2024-10-15 23:52:00|||||||||1
1729036330000|2024-10-15 23:52:10|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|43685.1|43665.1|4
1729036380000|2024-10-15 23:53:00|43684|43664|43680.1|43660.1|43684|43664|43680.1|43660.1|2
1729036390000|2024-10-15 23:53:10|43679|43659|43679|43659|43679|43659|43679|43659|0
1729036440000|2024-10-15 23:54:00|43676.5|43656.5|43669|43649|43676.5|43656.5|43669|43649|1
1729036470000|2024-10-15 23:54:30|43667.6|43647.6|43665.3|43645.3|43667.6|43647.6|43665.3|43645.3|2
1729036490000|2024-10-15 23:54:50|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|4
1729036500000|2024-10-15 23:55:00|43664.2|43644.2|43660.1|43640.1|43664.2|43644.2|43660.1|43640.1|1
1729036530000|2024-10-15 23:55:30|||||||||2
1729036540000|2024-10-15 23:55:40|43659|43639|43660.1|43640.1|43660.1|43640.1|43659|43639|1
1729036550000|2024-10-15 23:55:50|43659|43639|43659|43639|43659|43639|43659|43639|0
1729036580000|2024-10-15 23:56:20|43660.1|43640.1|43659|43639|43661.5|43641.5|43659|43639|4
1729036590000|2024-10-15 23:56:30|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|3
1729036600000|2024-10-15 23:56:40|43653.8|43633.8|43654|43634|43654|43634|43653.8|43633.8|2
1729036640000|2024-10-15 23:57:20|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|0
1729036660000|2024-10-15 23:57:40|43654|43634|43654|43634|43654|43634|43654|43634|7
1729036670000|2024-10-15 23:57:50|||||||||2
1729036680000|2024-10-15 23:58:00|43652.9|43632.9|43649|43629|43652.9|43632.9|43649|43629|0
1729036690000|2024-10-15 23:58:10|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|0
1729036700000|2024-10-15 23:58:20|43646.7|43626.7|43639|43619|43646.7|43626.7|43639|43619|5
1729036710000|2024-10-15 23:58:30|43637.9|43617.9|43636.5|43616.5|43637.9|43617.9|43636.5|43616.5|7
1729036720000|2024-10-15 23:58:40|43634|43614|43634|43614|43634|43614|43634|43614|15
1729036730000|2024-10-15 23:58:50|43635.4|43615.4|43640.4|43620.4|43640.4|43620.4|43635.4|43615.4|2
1729036740000|2024-10-15 23:59:00|43637.9|43617.9|43641.5|43621.5|43641.5|43621.5|43637.9|43617.9|4
1729036750000|2024-10-15 23:59:10|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|0
1729036760000|2024-10-15 23:59:20|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|1
1729036770000|2024-10-15 23:59:30|43647.9|43627.9|43645.4|43625.4|43647.9|43627.9|43645.4|43625.4|2
1729036780000|2024-10-15 23:59:40|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1729036790000|2024-10-15 23:59:50|43647.9|43627.9|43644.2|43624.2|43647.9|43627.9|43642.9|43622.9|7
1729036800000|2024-10-16 00:00:00|43642.9|43622.9|43635.4|43615.4|43642.9|43622.9|43635.4|43615.4|6
1729036810000|2024-10-16 00:00:10|||||||||5
1729036820000|2024-10-16 00:00:20|43637.9|43617.9|43640.4|43620.4|43640.4|43620.4|43637.9|43617.9|4
1729036830000|2024-10-16 00:00:30|43642.9|43622.9|43640.4|43620.4|43642.9|43622.9|43637.9|43617.9|7
1729036840000|2024-10-16 00:00:40|43642.9|43622.9|43640.4|43620.4|43645.4|43625.4|43640.4|43620.4|2
1729036850000|2024-10-16 00:00:50|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43639|43619|1
1729036860000|2024-10-16 00:01:00|43645.4|43625.4|43640.4|43620.4|43645.4|43625.4|43640.4|43620.4|0
1729036870000|2024-10-16 00:01:10|43642.9|43622.9|43642.9|43622.9|43646.5|43626.5|43642.9|43622.9|9
1729036880000|2024-10-16 00:01:20|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|11
1729036890000|2024-10-16 00:01:30|43640.4|43620.4|43644.2|43624.2|43644.2|43624.2|43639.2|43619.2|4
1729036900000|2024-10-16 00:01:40|43643.1|43623.1|43639.2|43619.2|43643.1|43623.1|43639.2|43619.2|5
1729036910000|2024-10-16 00:01:50|||||||||1
1729036920000|2024-10-16 00:02:00|43636.7|43616.7|43640.6|43620.6|43641.7|43621.7|43636.7|43616.7|23
1729036930000|2024-10-16 00:02:10|43639.2|43619.2|43639.2|43619.2|43641.7|43621.7|43639.2|43619.2|2
1729036940000|2024-10-16 00:02:20|43640.6|43620.6|43639.2|43619.2|43640.6|43620.6|43639.2|43619.2|5
1729036960000|2024-10-16 00:02:40|43640.6|43620.6|43642.9|43622.9|43642.9|43622.9|43640.6|43620.6|0
1729036970000|2024-10-16 00:02:50|43641.7|43621.7|43640.6|43620.6|43641.7|43621.7|43640.6|43620.6|0
1729036980000|2024-10-16 00:03:00|43639.2|43619.2|43641.7|43621.7|43641.7|43621.7|43639.2|43619.2|0
1729036990000|2024-10-16 00:03:10|43639.2|43619.2|43635.4|43615.4|43639.2|43619.2|43635.4|43615.4|2
1729037000000|2024-10-16 00:03:20|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|43634.2|43614.2|13
1729037010000|2024-10-16 00:03:30|43631.7|43611.7|43629.5|43609.5|43631.7|43611.7|43629.5|43609.5|2
1729037020000|2024-10-16 00:03:40|43628.1|43608.1|43624.2|43604.2|43628.1|43608.1|43624.2|43604.2|0
1729037030000|2024-10-16 00:03:50|||||||||3
1729037040000|2024-10-16 00:04:00|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|3
1729037050000|2024-10-16 00:04:10|43623.1|43603.1|43625.6|43605.6|43625.6|43605.6|43623.1|43603.1|1
1729037060000|2024-10-16 00:04:20|43623.1|43603.1|43621.7|43601.7|43623.1|43603.1|43621.7|43601.7|2
1729037070000|2024-10-16 00:04:30|43620.6|43600.6|43621.7|43601.7|43621.7|43601.7|43620.6|43600.6|7
1729037080000|2024-10-16 00:04:40|43622.9|43602.9|43621.7|43601.7|43622.9|43602.9|43621.7|43601.7|1
1729037090000|2024-10-16 00:04:50|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|8
1729037100000|2024-10-16 00:05:00|43621.7|43601.7|43619.2|43599.2|43621.7|43601.7|43616.7|43596.7|4
1729037120000|2024-10-16 00:05:20|43620.4|43600.4|43620.6|43600.6|43621.7|43601.7|43620.4|43600.4|2
1729037130000|2024-10-16 00:05:30|43618.1|43598.1|43616.7|43596.7|43621.7|43601.7|43616.7|43596.7|0
1729037140000|2024-10-16 00:05:40|43615.6|43595.6|43615.6|43595.6|43616.7|43596.7|43615.6|43595.6|1
1729037150000|2024-10-16 00:05:50|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|2
1729037160000|2024-10-16 00:06:00|43615.6|43595.6|43616.7|43596.7|43616.7|43596.7|43615.6|43595.6|0
1729037170000|2024-10-16 00:06:10|43615.6|43595.6|43614.5|43594.5|43615.6|43595.6|43614.5|43594.5|8
1729037180000|2024-10-16 00:06:20|43612|43592|43606.7|43586.7|43612|43592|43606.7|43586.7|5
1729037190000|2024-10-16 00:06:30|43605.4|43585.4|43594.2|43574.2|43605.4|43585.4|43593.1|43573.1|7
1729037200000|2024-10-16 00:06:40|43593.1|43573.1|43591.7|43571.7|43594.2|43574.2|43590.6|43570.6|11
1729037220000|2024-10-16 00:07:00|43593.1|43573.1|43590.6|43570.6|43594.2|43574.2|43590.6|43570.6|4
1729037230000|2024-10-16 00:07:10|43589.3|43569.3|43581.8|43561.8|43589.3|43569.3|43581.8|43561.8|11
1729037240000|2024-10-16 00:07:20|43576.8|43556.8|43560.6|43540.6|43576.8|43556.8|43560.6|43540.6|30
1729037250000|2024-10-16 00:07:30|43556.8|43536.8|43566.8|43546.8|43569.3|43549.3|43551.8|43531.8|14
1729037260000|2024-10-16 00:07:40|43568.1|43548.1|43566.8|43546.8|43568.1|43548.1|43566.8|43546.8|1
1729037270000|2024-10-16 00:07:50|43568.1|43548.1|43566.8|43546.8|43568.1|43548.1|43566.8|43546.8|0
1729037280000|2024-10-16 00:08:00|43569.3|43549.3|43566.8|43546.8|43570.6|43550.6|43566.8|43546.8|4
1729037290000|2024-10-16 00:08:10|43571.8|43551.8|43575.6|43555.6|43575.6|43555.6|43571.8|43551.8|3
1729037300000|2024-10-16 00:08:20|43572.9|43552.9|43571.8|43551.8|43572.9|43552.9|43571.8|43551.8|2
1729037310000|2024-10-16 00:08:30|||||||||2
1729037330000|2024-10-16 00:08:50|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|1
1729037340000|2024-10-16 00:09:00|43574.3|43554.3|43570.6|43550.6|43574.3|43554.3|43570.6|43550.6|10
1729037350000|2024-10-16 00:09:10|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43566.8|43546.8|1
1729037360000|2024-10-16 00:09:20|43567|43547|43563.1|43543.1|43567|43547|43563.1|43543.1|0
1729037370000|2024-10-16 00:09:30|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|4
1729037380000|2024-10-16 00:09:40|43559.3|43539.3|43557.9|43537.9|43559.3|43539.3|43557.9|43537.9|3
1729037390000|2024-10-16 00:09:50|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|2
1729037400000|2024-10-16 00:10:00|43555.4|43535.4|43552|43532|43555.6|43535.6|43552|43532|3
1729037420000|2024-10-16 00:10:20|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|2
1729037430000|2024-10-16 00:10:30|43549.3|43529.3|43546.8|43526.8|43550.6|43530.6|43546.8|43526.8|3
1729037440000|2024-10-16 00:10:40|43547.9|43527.9|43550.6|43530.6|43550.6|43530.6|43547.9|43527.9|1
1729037450000|2024-10-16 00:10:50|43551.8|43531.8|43552.9|43532.9|43552.9|43532.9|43551.8|43531.8|0
1729037460000|2024-10-16 00:11:00|43565.6|43545.6|43567.9|43547.9|43567.9|43547.9|43565.6|43545.6|7
1729037470000|2024-10-16 00:11:10|43570.6|43550.6|43576.8|43556.8|43576.8|43556.8|43570.6|43550.6|3
1729037480000|2024-10-16 00:11:20|43577.9|43557.9|43577.9|43557.9|43579.3|43559.3|43577.9|43557.9|6
1729037490000|2024-10-16 00:11:30|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43576.8|43556.8|0
1729037500000|2024-10-16 00:11:40|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|0
1729037510000|2024-10-16 00:11:50|43580.6|43560.6|43582.9|43562.9|43582.9|43562.9|43580.6|43560.6|0
1729037530000|2024-10-16 00:12:10|43584.3|43564.3|43589.3|43569.3|43589.3|43569.3|43584.3|43564.3|13
1729037540000|2024-10-16 00:12:20|43590.4|43570.4|43591.5|43571.5|43592.9|43572.9|43589.3|43569.3|4
1729037550000|2024-10-16 00:12:30|43590.4|43570.4|43591.5|43571.5|43591.5|43571.5|43590.4|43570.4|0
1729037570000|2024-10-16 00:12:50|43591.6|43571.6|43590.4|43570.4|43591.6|43571.6|43590.4|43570.4|1
1729037580000|2024-10-16 00:13:00|43591.6|43571.6|43591.8|43571.8|43592.9|43572.9|43591.6|43571.6|1
1729037590000|2024-10-16 00:13:10|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1729037610000|2024-10-16 00:13:30|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|0
1729037620000|2024-10-16 00:13:40|43590.6|43570.6|43589.5|43569.5|43590.6|43570.6|43589.5|43569.5|0
1729037630000|2024-10-16 00:13:50|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1729037640000|2024-10-16 00:14:00|43591.8|43571.8|43587.9|43567.9|43591.8|43571.8|43586.8|43566.8|3
1729037660000|2024-10-16 00:14:20|43589.1|43569.1|43589.3|43569.3|43591.8|43571.8|43589.1|43569.1|1
1729037670000|2024-10-16 00:14:30|||||||||1
1729037680000|2024-10-16 00:14:40|43591.8|43571.8|43589.3|43569.3|43591.8|43571.8|43589.3|43569.3|1
1729037690000|2024-10-16 00:14:50|43586.8|43566.8|43587.9|43567.9|43587.9|43567.9|43586.8|43566.8|2
1729037700000|2024-10-16 00:15:00|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|0
1729037720000|2024-10-16 00:15:20|43587.9|43567.9|43586.8|43566.8|43587.9|43567.9|43586.8|43566.8|1
1729037730000|2024-10-16 00:15:30|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|43582.9|43562.9|1
1729037740000|2024-10-16 00:15:40|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|3
1729037760000|2024-10-16 00:16:00|43580.6|43560.6|43564.3|43544.3|43580.6|43560.6|43564.3|43544.3|13
1729037770000|2024-10-16 00:16:10|||||||||2
1729037780000|2024-10-16 00:16:20|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|2
1729037790000|2024-10-16 00:16:30|43566.8|43546.8|43570.4|43550.4|43570.4|43550.4|43566.8|43546.8|2
1729037810000|2024-10-16 00:16:50|43571.6|43551.6|43572.9|43552.9|43572.9|43552.9|43571.6|43551.6|5
1729037820000|2024-10-16 00:17:00|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1729037830000|2024-10-16 00:17:10|||||||||1
1729037840000|2024-10-16 00:17:20|43575.4|43555.4|43577.9|43557.9|43577.9|43557.9|43575.4|43555.4|4
1729037850000|2024-10-16 00:17:30|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|0
1729037860000|2024-10-16 00:17:40|43575.6|43555.6|43576.8|43556.8|43577.9|43557.9|43575.6|43555.6|1
1729037880000|2024-10-16 00:18:00|43579.3|43559.3|43579.3|43559.3|43580.4|43560.4|43579.3|43559.3|1
1729037890000|2024-10-16 00:18:10|43578.1|43558.1|43576.8|43556.8|43578.1|43558.1|43576.8|43556.8|0
1729037900000|2024-10-16 00:18:20|43580.4|43560.4|43579.3|43559.3|43580.4|43560.4|43579.3|43559.3|1
1729037910000|2024-10-16 00:18:30|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|3
1729037930000|2024-10-16 00:18:50|43581.8|43561.8|43580.4|43560.4|43581.8|43561.8|43580.4|43560.4|1
1729037970000|2024-10-16 00:19:30|43582.7|43562.7|43585.4|43565.4|43585.4|43565.4|43582.7|43562.7|3
1729037990000|2024-10-16 00:19:50|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|1
1729038000000|2024-10-16 00:20:00|43589.1|43569.1|43585.4|43565.4|43589.1|43569.1|43585.4|43565.4|4
1729038010000|2024-10-16 00:20:10|43584.1|43564.1|43579.1|43559.1|43584.1|43564.1|43579.1|43559.1|4
1729038030000|2024-10-16 00:20:30|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|0
1729038040000|2024-10-16 00:20:40|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|2
1729038060000|2024-10-16 00:21:00|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|5
1729038070000|2024-10-16 00:21:10|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729038080000|2024-10-16 00:21:20|||||||||2
1729038090000|2024-10-16 00:21:30|43579.1|43559.1|43581.6|43561.6|43581.6|43561.6|43579.1|43559.1|3
1729038100000|2024-10-16 00:21:40|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|43584.1|43564.1|2
1729038110000|2024-10-16 00:21:50|43586.6|43566.6|43589.1|43569.1|43589.1|43569.1|43586.6|43566.6|0
1729038120000|2024-10-16 00:22:00|43586.6|43566.6|43586.6|43566.6|43589.1|43569.1|43586.6|43566.6|0
1729038130000|2024-10-16 00:22:10|43587.9|43567.9|43589.1|43569.1|43589.1|43569.1|43587.9|43567.9|1
1729038140000|2024-10-16 00:22:20|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|43586.6|43566.6|0
1729038150000|2024-10-16 00:22:30|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|2
1729038160000|2024-10-16 00:22:40|43586.6|43566.6|43589.1|43569.1|43589.1|43569.1|43586.6|43566.6|0
1729038170000|2024-10-16 00:22:50|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|1
1729038180000|2024-10-16 00:23:00|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|1
1729038190000|2024-10-16 00:23:10|43590.2|43570.2|43591.6|43571.6|43591.6|43571.6|43590.2|43570.2|2
1729038200000|2024-10-16 00:23:20|43590.4|43570.4|43591.6|43571.6|43592.7|43572.7|43590.4|43570.4|1
1729038220000|2024-10-16 00:23:40|43590.4|43570.4|43589.1|43569.1|43591.6|43571.6|43589.1|43569.1|0
1729038230000|2024-10-16 00:23:50|43591.6|43571.6|43591.6|43571.6|43594.1|43574.1|43591.6|43571.6|1
1729038240000|2024-10-16 00:24:00|43592.7|43572.7|43594.1|43574.1|43594.1|43574.1|43592.7|43572.7|3
1729038250000|2024-10-16 00:24:10|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|3
1729038260000|2024-10-16 00:24:20|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|2
1729038270000|2024-10-16 00:24:30|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|0
1729038280000|2024-10-16 00:24:40|43599.1|43579.1|43596.6|43576.6|43599.1|43579.1|43596.6|43576.6|5
1729038290000|2024-10-16 00:24:50|43592.7|43572.7|43594.1|43574.1|43594.1|43574.1|43592.7|43572.7|0
1729038300000|2024-10-16 00:25:00|43592.7|43572.7|43586.6|43566.6|43592.7|43572.7|43586.6|43566.6|0
1729038320000|2024-10-16 00:25:20|||||||||1
1729038360000|2024-10-16 00:26:00|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|1
1729038400000|2024-10-16 00:26:40|||||||||4
1729038420000|2024-10-16 00:27:00|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|43594.1|43574.1|1
1729038430000|2024-10-16 00:27:10|||||||||3
1729038440000|2024-10-16 00:27:20|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1729038450000|2024-10-16 00:27:30|||||||||1
1729038470000|2024-10-16 00:27:50|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1729038480000|2024-10-16 00:28:00|43586.6|43566.6|43588|43568|43588|43568|43586.6|43566.6|3
1729038500000|2024-10-16 00:28:20|||||||||2
1729038510000|2024-10-16 00:28:30|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|4
1729038520000|2024-10-16 00:28:40|43591.6|43571.6|43588|43568|43591.6|43571.6|43588|43568|0
1729038530000|2024-10-16 00:28:50|43589.1|43569.1|43595.5|43575.5|43595.5|43575.5|43589.1|43569.1|2
1729038540000|2024-10-16 00:29:00|43593|43573|43591.8|43571.8|43593|43573|43591.8|43571.8|3
1729038580000|2024-10-16 00:29:40|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1729038590000|2024-10-16 00:29:50|43588|43568|43588|43568|43588|43568|43588|43568|0
1729038600000|2024-10-16 00:30:00|43586.8|43566.8|43585.7|43565.7|43586.8|43566.8|43585.7|43565.7|3
1729038630000|2024-10-16 00:30:30|43582|43562|43583.2|43563.2|43583.2|43563.2|43582|43562|0
1729038640000|2024-10-16 00:30:40|43584.3|43564.3|43586.6|43566.6|43586.6|43566.6|43584.3|43564.3|1
1729038650000|2024-10-16 00:30:50|43587.7|43567.7|43591.6|43571.6|43591.6|43571.6|43587.7|43567.7|1
1729038680000|2024-10-16 00:31:20|43590.5|43570.5|43591.6|43571.6|43591.6|43571.6|43590.5|43570.5|1
1729038690000|2024-10-16 00:31:30|43593|43573|43588|43568|43593|43573|43588|43568|0
1729038710000|2024-10-16 00:31:50|43589.1|43569.1|43588|43568|43593|43573|43588|43568|0
1729038730000|2024-10-16 00:32:10|43589.3|43569.3|43583.2|43563.2|43590.5|43570.5|43583.2|43563.2|0
1729038740000|2024-10-16 00:32:20|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|43581.8|43561.8|0
1729038750000|2024-10-16 00:32:30|43583|43563|43583|43563|43583|43563|43580.5|43560.5|0
1729038770000|2024-10-16 00:32:50|43581.6|43561.6|43579.1|43559.1|43581.6|43561.6|43579.1|43559.1|6
1729038780000|2024-10-16 00:33:00|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|2
1729038840000|2024-10-16 00:34:00|43584.1|43564.1|43586.6|43566.6|43586.6|43566.6|43584.1|43564.1|2
1729038870000|2024-10-16 00:34:30|43588|43568|43586.6|43566.6|43588|43568|43586.6|43566.6|0
1729038880000|2024-10-16 00:34:40|43588|43568|43588|43568|43589.1|43569.1|43588|43568|0
1729038910000|2024-10-16 00:35:10|43586.8|43566.8|43588|43568|43588|43568|43585.3|43565.3|0
1729038920000|2024-10-16 00:35:20|43589.1|43569.1|43588|43568|43589.1|43569.1|43588|43568|0
1729038930000|2024-10-16 00:35:30|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1729038950000|2024-10-16 00:35:50|43589.1|43569.1|43590.3|43570.3|43590.3|43570.3|43589.1|43569.1|0
1729038960000|2024-10-16 00:36:00|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|0
1729038980000|2024-10-16 00:36:20|43593|43573|43593|43573|43593|43573|43593|43573|0
1729038990000|2024-10-16 00:36:30|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|0
1729039000000|2024-10-16 00:36:40|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|0
1729039020000|2024-10-16 00:37:00|43590.3|43570.3|43594.1|43574.1|43594.1|43574.1|43590.3|43570.3|1
1729039060000|2024-10-16 00:37:40|||||||||7
1729039130000|2024-10-16 00:38:50|43595.3|43575.3|43599.1|43579.1|43599.1|43579.1|43595.3|43575.3|4
1729039140000|2024-10-16 00:39:00|43600.5|43580.5|43599.1|43579.1|43601.6|43581.6|43599.1|43579.1|0
1729039150000|2024-10-16 00:39:10|43601.6|43581.6|43599.1|43579.1|43601.6|43581.6|43599.1|43579.1|0
1729039160000|2024-10-16 00:39:20|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|1
1729039180000|2024-10-16 00:39:40|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|0
1729039190000|2024-10-16 00:39:50|43600.5|43580.5|43599.1|43579.1|43600.5|43580.5|43599.1|43579.1|3
1729039210000|2024-10-16 00:40:10|43600.3|43580.3|43601.6|43581.6|43601.6|43581.6|43600.3|43580.3|1
1729039220000|2024-10-16 00:40:20|||||||||2
1729039250000|2024-10-16 00:40:50|43599.1|43579.1|43600.3|43580.3|43600.3|43580.3|43599.1|43579.1|1
1729039260000|2024-10-16 00:41:00|43601.4|43581.4|43604.1|43584.1|43604.1|43584.1|43601.4|43581.4|0
1729039270000|2024-10-16 00:41:10|||||||||10
1729039280000|2024-10-16 00:41:20|43601.6|43581.6|43600.3|43580.3|43601.6|43581.6|43600.3|43580.3|3
1729039300000|2024-10-16 00:41:40|43599.1|43579.1|43600.3|43580.3|43600.3|43580.3|43599.1|43579.1|3
1729039310000|2024-10-16 00:41:50|||||||||1
1729039320000|2024-10-16 00:42:00|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|1
1729039330000|2024-10-16 00:42:10|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|0
1729039350000|2024-10-16 00:42:30|43599.1|43579.1|43594.4|43574.4|43599.1|43579.1|43594.4|43574.4|2
1729039360000|2024-10-16 00:42:40|43593|43573|43590.5|43570.5|43593|43573|43590.5|43570.5|6
1729039370000|2024-10-16 00:42:50|43589.4|43569.4|43588.2|43568.2|43589.4|43569.4|43588.2|43568.2|2
1729039380000|2024-10-16 00:43:00|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|0
1729039410000|2024-10-16 00:43:30|43591.9|43571.9|43589.4|43569.4|43591.9|43571.9|43589.4|43569.4|0
1729039420000|2024-10-16 00:43:40|43588|43568|43588|43568|43588|43568|43588|43568|0
1729039430000|2024-10-16 00:43:50|43589.2|43569.2|43588|43568|43591.9|43571.9|43588|43568|1
1729039440000|2024-10-16 00:44:00|43589.2|43569.2|43594.2|43574.2|43595.5|43575.5|43589.2|43569.2|2
1729039450000|2024-10-16 00:44:10|43593|43573|43591.7|43571.7|43593|43573|43591.7|43571.7|2
1729039460000|2024-10-16 00:44:20|43590.5|43570.5|43591.7|43571.7|43591.7|43571.7|43590.5|43570.5|0
1729039490000|2024-10-16 00:44:50|43589.4|43569.4|43590.3|43570.3|43590.3|43570.3|43589.4|43569.4|1
1729039500000|2024-10-16 00:45:00|43589.2|43569.2|43588|43568|43589.2|43569.2|43588|43568|0
1729039520000|2024-10-16 00:45:20|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|2
1729039530000|2024-10-16 00:45:30|43587.8|43567.8|43585.5|43565.5|43589.2|43569.2|43585.5|43565.5|3
1729039560000|2024-10-16 00:46:00|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|1
1729039570000|2024-10-16 00:46:10|43587.8|43567.8|43586.7|43566.7|43587.8|43567.8|43586.7|43566.7|0
1729039580000|2024-10-16 00:46:20|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|1
1729039590000|2024-10-16 00:46:30|43586.7|43566.7|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|0
1729039620000|2024-10-16 00:47:00|43585.5|43565.5|43590.3|43570.3|43590.3|43570.3|43585.5|43565.5|6
1729039630000|2024-10-16 00:47:10|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|0
1729039640000|2024-10-16 00:47:20|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1729039680000|2024-10-16 00:48:00|43593|43573|43591.7|43571.7|43593|43573|43591.7|43571.7|1
1729039690000|2024-10-16 00:48:10|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|0
1729039700000|2024-10-16 00:48:20|43588|43568|43588|43568|43588|43568|43588|43568|1
1729039710000|2024-10-16 00:48:30|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43585.7|43565.7|1
1729039740000|2024-10-16 00:49:00|43588|43568|43585.5|43565.5|43588|43568|43585.5|43565.5|1
1729039750000|2024-10-16 00:49:10|43586.9|43566.9|43585.5|43565.5|43588|43568|43585.5|43565.5|1
1729039760000|2024-10-16 00:49:20|43588|43568|43585.5|43565.5|43588|43568|43585.5|43565.5|3
1729039770000|2024-10-16 00:49:30|43584.2|43564.2|43588|43568|43588|43568|43584.2|43564.2|0
1729039790000|2024-10-16 00:49:50|43585.5|43565.5|43586.7|43566.7|43586.7|43566.7|43585.5|43565.5|0
1729039800000|2024-10-16 00:50:00|43588|43568|43588|43568|43588|43568|43588|43568|1
1729039830000|2024-10-16 00:50:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1729039860000|2024-10-16 00:51:00|43583|43563|43583|43563|43584.2|43564.2|43583|43563|1
1729039890000|2024-10-16 00:51:30|43580.5|43560.5|43579.2|43559.2|43580.5|43560.5|43579.2|43559.2|3
1729039910000|2024-10-16 00:51:50|||||||||1
1729039920000|2024-10-16 00:52:00|43578|43558|43578|43558|43578|43558|43578|43558|0
1729039930000|2024-10-16 00:52:10|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1729039940000|2024-10-16 00:52:20|||||||||1
1729039970000|2024-10-16 00:52:50|43578|43558|43579.2|43559.2|43579.2|43559.2|43578|43558|0
1729039980000|2024-10-16 00:53:00|43580.3|43560.3|43589.2|43569.2|43589.2|43569.2|43580.3|43560.3|2
1729039990000|2024-10-16 00:53:10|43594.2|43574.2|43595.3|43575.3|43595.3|43575.3|43594.2|43574.2|1
1729040020000|2024-10-16 00:53:40|43596.5|43576.5|43595.3|43575.3|43596.5|43576.5|43595.3|43575.3|0
1729040040000|2024-10-16 00:54:00|43594.2|43574.2|43594.2|43574.2|43595.3|43575.3|43594.2|43574.2|0
1729040050000|2024-10-16 00:54:10|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|0
1729040060000|2024-10-16 00:54:20|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|0
1729040070000|2024-10-16 00:54:30|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|0
1729040080000|2024-10-16 00:54:40|43596.7|43576.7|43594.4|43574.4|43596.7|43576.7|43593|43573|2
1729040090000|2024-10-16 00:54:50|43595.5|43575.5|43595.8|43575.8|43596.9|43576.9|43595.5|43575.5|0
1729040100000|2024-10-16 00:55:00|43593|43573|43593|43573|43593|43573|43591.9|43571.9|0
1729040110000|2024-10-16 00:55:10|43594.4|43574.4|43598|43578|43598|43578|43594.4|43574.4|2
1729040120000|2024-10-16 00:55:20|43599.2|43579.2|43600.6|43580.6|43600.6|43580.6|43599.2|43579.2|4
1729040130000|2024-10-16 00:55:30|43599.4|43579.4|43598.1|43578.1|43599.4|43579.4|43598.1|43578.1|0
1729040150000|2024-10-16 00:55:50|43596.9|43576.9|43595.8|43575.8|43598.1|43578.1|43595.8|43575.8|1
1729040160000|2024-10-16 00:56:00|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|0
1729040170000|2024-10-16 00:56:10|43594.4|43574.4|43594.4|43574.4|43595.6|43575.6|43594.4|43574.4|0
1729040180000|2024-10-16 00:56:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1729040190000|2024-10-16 00:56:30|43594.2|43574.2|43593.1|43573.1|43594.2|43574.2|43593.1|43573.1|0
1729040200000|2024-10-16 00:56:40|43595.3|43575.3|43598.1|43578.1|43598.1|43578.1|43595.3|43575.3|0
1729040210000|2024-10-16 00:56:50|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|3
1729040220000|2024-10-16 00:57:00|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|0
1729040230000|2024-10-16 00:57:10|43600.3|43580.3|43598.1|43578.1|43600.3|43580.3|43598.1|43578.1|0
1729040240000|2024-10-16 00:57:20|43595.3|43575.3|43594.2|43574.2|43595.3|43575.3|43594.2|43574.2|0
1729040250000|2024-10-16 00:57:30|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|1
1729040260000|2024-10-16 00:57:40|43595.6|43575.6|43596.9|43576.9|43596.9|43576.9|43595.6|43575.6|1
1729040270000|2024-10-16 00:57:50|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|3
1729040280000|2024-10-16 00:58:00|43599.2|43579.2|43600.6|43580.6|43601.7|43581.7|43599.2|43579.2|3
1729040290000|2024-10-16 00:58:10|43601.7|43581.7|43601.9|43581.9|43601.9|43581.9|43600.6|43580.6|1
1729040300000|2024-10-16 00:58:20|||||||||2
1729040310000|2024-10-16 00:58:30|43600.6|43580.6|43599.2|43579.2|43600.6|43580.6|43599.2|43579.2|1
1729040320000|2024-10-16 00:58:40|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1729040330000|2024-10-16 00:58:50|43599.2|43579.2|43600.6|43580.6|43600.6|43580.6|43599.2|43579.2|0
1729040340000|2024-10-16 00:59:00|43601.9|43581.9|43603.1|43583.1|43605.3|43585.3|43601.7|43581.7|4
1729040350000|2024-10-16 00:59:10|43600.3|43580.3|43604.2|43584.2|43604.2|43584.2|43600.3|43580.3|1
1729040360000|2024-10-16 00:59:20|43603.1|43583.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|1
1729040380000|2024-10-16 00:59:40|43596.7|43576.7|43595.6|43575.6|43596.7|43576.7|43595.6|43575.6|0
1729040390000|2024-10-16 00:59:50|43596.9|43576.9|43595.6|43575.6|43596.9|43576.9|43595.6|43575.6|0
1729040400000|2024-10-16 01:00:00|43594.2|43574.2|43628.1|43608.1|43630.8|43610.8|43583.1|43563.1|57
1729040410000|2024-10-16 01:00:10|43629.2|43609.2|43630.8|43610.8|43646.9|43626.9|43625.8|43605.8|20
1729040420000|2024-10-16 01:00:20|43633.3|43613.3|43659.4|43639.4|43659.4|43639.4|43633.3|43613.3|4
1729040430000|2024-10-16 01:00:30|43658.3|43638.3|43643.3|43623.3|43658.3|43638.3|43643.3|43623.3|9
1729040440000|2024-10-16 01:00:40|43642.1|43622.1|43645.8|43625.8|43647.1|43627.1|43639.6|43619.6|3
1729040450000|2024-10-16 01:00:50|43647.1|43627.1|43635.8|43615.8|43647.1|43627.1|43635.8|43615.8|4
1729040460000|2024-10-16 01:01:00|43632.1|43612.1|43645.8|43625.8|43645.8|43625.8|43632.1|43612.1|20
1729040470000|2024-10-16 01:01:10|43644.4|43624.4|43635.8|43615.8|43645.8|43625.8|43635.8|43615.8|3
1729040480000|2024-10-16 01:01:20|43634.4|43614.4|43653.5|43633.5|43653.5|43633.5|43634.4|43614.4|19
1729040490000|2024-10-16 01:01:30|43652.2|43632.2|43660.8|43640.8|43662.2|43642.2|43652.2|43632.2|14
1729040500000|2024-10-16 01:01:40|43658.3|43638.3|43645.8|43625.8|43658.3|43638.3|43645.8|43625.8|4
1729040510000|2024-10-16 01:01:50|43647.2|43627.2|43658.3|43638.3|43658.3|43638.3|43647.2|43627.2|8
1729040520000|2024-10-16 01:02:00|43656|43636|43650.8|43630.8|43656|43636|43648.5|43628.5|5
1729040530000|2024-10-16 01:02:10|43652.2|43632.2|43650.8|43630.8|43652.2|43632.2|43647.2|43627.2|3
1729040540000|2024-10-16 01:02:20|43649.7|43629.7|43657.2|43637.2|43662.2|43642.2|43649.7|43629.7|3
1729040550000|2024-10-16 01:02:30|43662.2|43642.2|43663.3|43643.3|43664.7|43644.7|43662.2|43642.2|2
1729040560000|2024-10-16 01:02:40|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43658.3|43638.3|2
1729040570000|2024-10-16 01:02:50|43660.8|43640.8|43665.8|43645.8|43665.8|43645.8|43660.8|43640.8|3
1729040580000|2024-10-16 01:03:00|43667.2|43647.2|43668.5|43648.5|43669.7|43649.7|43662.2|43642.2|12
1729040590000|2024-10-16 01:03:10|43667.2|43647.2|43673.5|43653.5|43673.5|43653.5|43667.2|43647.2|2
1729040600000|2024-10-16 01:03:20|43674.7|43654.7|43681|43661|43681|43661|43673.5|43653.5|8
1729040610000|2024-10-16 01:03:30|43682.4|43662.4|43674.7|43654.7|43688.5|43668.5|43674.7|43654.7|3
1729040620000|2024-10-16 01:03:40|43673.5|43653.5|43667.2|43647.2|43674.7|43654.7|43667.2|43647.2|13
1729040630000|2024-10-16 01:03:50|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|1
1729040640000|2024-10-16 01:04:00|43665.8|43645.8|43667.2|43647.2|43669.7|43649.7|43664.7|43644.7|5
1729040650000|2024-10-16 01:04:10|43666|43646|43667.2|43647.2|43668.3|43648.3|43664.7|43644.7|3
1729040660000|2024-10-16 01:04:20|43668.5|43648.5|43667.2|43647.2|43670.8|43650.8|43667.2|43647.2|0
1729040670000|2024-10-16 01:04:30|43664.9|43644.9|43663.5|43643.5|43664.9|43644.9|43663.5|43643.5|0
1729040680000|2024-10-16 01:04:40|43661|43641|43663.5|43643.5|43663.5|43643.5|43661|43641|2
1729040690000|2024-10-16 01:04:50|43664.7|43644.7|43669.7|43649.7|43669.7|43649.7|43663.5|43643.5|2
1729040700000|2024-10-16 01:05:00|43668.5|43648.5|43676|43656|43676|43656|43666.2|43646.2|11
1729040710000|2024-10-16 01:05:10|43677.2|43657.2|43682.2|43662.2|43683.5|43663.5|43677.2|43657.2|2
1729040720000|2024-10-16 01:05:20|43683.5|43663.5|43682.4|43662.4|43691|43671|43682.4|43662.4|9
1729040730000|2024-10-16 01:05:30|43683.5|43663.5|43682.2|43662.2|43683.5|43663.5|43678.5|43658.5|3
1729040740000|2024-10-16 01:05:40|43681|43661|43677.2|43657.2|43684.7|43664.7|43677.2|43657.2|3
1729040750000|2024-10-16 01:05:50|43676|43656|43668.5|43648.5|43676|43656|43664.9|43644.9|4
1729040760000|2024-10-16 01:06:00|43669.9|43649.9|43666|43646|43671|43651|43666|43646|0
1729040770000|2024-10-16 01:06:10|43668.5|43648.5|43671|43651|43673.7|43653.7|43668.5|43648.5|1
1729040780000|2024-10-16 01:06:20|43672.2|43652.2|43674.9|43654.9|43674.9|43654.9|43672.2|43652.2|1
1729040790000|2024-10-16 01:06:30|43673.5|43653.5|43682.2|43662.2|43685.8|43665.8|43673.5|43653.5|7
1729040800000|2024-10-16 01:06:40|43681|43661|43685.8|43665.8|43685.8|43665.8|43678.5|43658.5|6
1729040810000|2024-10-16 01:06:50|43683.3|43663.3|43672.2|43652.2|43683.3|43663.3|43672.2|43652.2|9
1729040820000|2024-10-16 01:07:00|43675.8|43655.8|43678.5|43658.5|43683.5|43663.5|43675.8|43655.8|7
1729040830000|2024-10-16 01:07:10|43677.4|43657.4|43678.5|43658.5|43679.9|43659.9|43677.4|43657.4|0
1729040840000|2024-10-16 01:07:20|43677.4|43657.4|43674.9|43654.9|43677.4|43657.4|43674.9|43654.9|1
1729040850000|2024-10-16 01:07:30|43676|43656|43676|43656|43678.5|43658.5|43673.5|43653.5|1
1729040860000|2024-10-16 01:07:40|43674.7|43654.7|43671|43651|43674.9|43654.9|43669.9|43649.9|1
1729040870000|2024-10-16 01:07:50|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|2
1729040880000|2024-10-16 01:08:00|43677.2|43657.2|43678.5|43658.5|43678.5|43658.5|43677.2|43657.2|0
1729040890000|2024-10-16 01:08:10|43674.9|43654.9|43677.2|43657.2|43679.9|43659.9|43674.9|43654.9|0
1729040900000|2024-10-16 01:08:20|43676|43656|43668.5|43648.5|43678.5|43658.5|43668.5|43648.5|9
1729040910000|2024-10-16 01:08:30|43667.4|43647.4|43664.9|43644.9|43669.9|43649.9|43663.5|43643.5|4
1729040920000|2024-10-16 01:08:40|43666|43646|43675.8|43655.8|43675.8|43655.8|43666|43646|0
1729040930000|2024-10-16 01:08:50|43674.7|43654.7|43678.5|43658.5|43679.7|43659.7|43674.7|43654.7|1
1729040940000|2024-10-16 01:09:00|43679.7|43659.7|43672.4|43652.4|43679.7|43659.7|43672.4|43652.4|2
1729040950000|2024-10-16 01:09:10|43671.3|43651.3|43666|43646|43671.3|43651.3|43666|43646|1
1729040960000|2024-10-16 01:09:20|43664.7|43644.7|43666|43646|43666|43646|43663.5|43643.5|2
1729040970000|2024-10-16 01:09:30|43664.7|43644.7|43667.2|43647.2|43667.2|43647.2|43662.2|43642.2|2
1729040980000|2024-10-16 01:09:40|43668.5|43648.5|43663.5|43643.5|43668.5|43648.5|43663.5|43643.5|0
1729040990000|2024-10-16 01:09:50|43666|43646|43663.5|43643.5|43668.5|43648.5|43663.5|43643.5|0
1729041000000|2024-10-16 01:10:00|43662.2|43642.2|43643.5|43623.5|43662.2|43642.2|43643.5|43623.5|3
1729041010000|2024-10-16 01:10:10|43642.4|43622.4|43639.9|43619.9|43642.4|43622.4|43636|43616|2
1729041020000|2024-10-16 01:10:20|43637.2|43617.2|43643.5|43623.5|43643.5|43623.5|43637.2|43617.2|3
1729041030000|2024-10-16 01:10:30|43647.2|43627.2|43652.4|43632.4|43658.5|43638.5|43647.2|43627.2|2
1729041040000|2024-10-16 01:10:40|43653.5|43633.5|43656|43636|43656|43636|43653.5|43633.5|0
1729041050000|2024-10-16 01:10:50|43653.5|43633.5|43657.2|43637.2|43657.2|43637.2|43653.5|43633.5|1
1729041060000|2024-10-16 01:11:00|43658.3|43638.3|43662.2|43642.2|43662.2|43642.2|43657.2|43637.2|3
1729041070000|2024-10-16 01:11:10|43663.5|43643.5|43663.5|43643.5|43665.8|43645.8|43663.5|43643.5|0
1729041080000|2024-10-16 01:11:20|43664.7|43644.7|43668.3|43648.3|43669.5|43649.5|43664.7|43644.7|0
1729041090000|2024-10-16 01:11:30|43669.7|43649.7|43669.7|43649.7|43672.2|43652.2|43668.3|43648.3|2
1729041100000|2024-10-16 01:11:40|43670.8|43650.8|43669.7|43649.7|43672.2|43652.2|43669.7|43649.7|2
1729041110000|2024-10-16 01:11:50|43668.5|43648.5|43682.2|43662.2|43682.2|43662.2|43668.5|43648.5|2
1729041120000|2024-10-16 01:12:00|43678.3|43658.3|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|4
1729041130000|2024-10-16 01:12:10|43681|43661|43677.2|43657.2|43682.2|43662.2|43677.2|43657.2|6
1729041140000|2024-10-16 01:12:20|43675.8|43655.8|43667.2|43647.2|43675.8|43655.8|43667.2|43647.2|4
1729041150000|2024-10-16 01:12:30|43668.3|43648.3|43658.3|43638.3|43676|43656|43658.3|43638.3|7
1729041160000|2024-10-16 01:12:40|43657.2|43637.2|43652.2|43632.2|43657.2|43637.2|43651|43631|6
1729041170000|2024-10-16 01:12:50|43654.7|43634.7|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|2
1729041180000|2024-10-16 01:13:00|43656.1|43636.1|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|0
1729041190000|2024-10-16 01:13:10|43649.7|43629.7|43647.2|43627.2|43652.2|43632.2|43647.2|43627.2|0
1729041200000|2024-10-16 01:13:20|43644.7|43624.7|43637.2|43617.2|43647.2|43627.2|43634.7|43614.7|2
1729041210000|2024-10-16 01:13:30|43634.7|43614.7|43637.2|43617.2|43637.2|43617.2|43633.6|43613.6|0
1729041220000|2024-10-16 01:13:40|43632.2|43612.2|43637.2|43617.2|43637.2|43617.2|43632.2|43612.2|1
1729041230000|2024-10-16 01:13:50|43638.3|43618.3|43640.8|43620.8|43642|43622|43638.3|43618.3|0
1729041240000|2024-10-16 01:14:00|43642|43622|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|1
1729041250000|2024-10-16 01:14:10|43647.2|43627.2|43648.3|43628.3|43648.3|43628.3|43647.2|43627.2|0
1729041260000|2024-10-16 01:14:20|43650.8|43630.8|43657.2|43637.2|43657.2|43637.2|43650.8|43630.8|1
1729041270000|2024-10-16 01:14:30|43658.3|43638.3|43655.8|43635.8|43658.3|43638.3|43653.3|43633.3|0
1729041280000|2024-10-16 01:14:40|43653.6|43633.6|43653.3|43633.3|43653.6|43633.6|43652.2|43632.2|1
1729041290000|2024-10-16 01:14:50|43655.8|43635.8|43650.8|43630.8|43655.8|43635.8|43650.8|43630.8|0
1729041300000|2024-10-16 01:15:00|43652|43632|43668.6|43648.6|43668.6|43648.6|43652|43632|3
1729041310000|2024-10-16 01:15:10|43669.7|43649.7|43673.6|43653.6|43682.2|43662.2|43669.7|43649.7|7
1729041320000|2024-10-16 01:15:20|43672.2|43652.2|43673.3|43653.3|43678.3|43658.3|43672.2|43652.2|3
1729041330000|2024-10-16 01:15:30|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43663.3|43643.3|0
1729041340000|2024-10-16 01:15:40|43665.8|43645.8|43663.3|43643.3|43665.8|43645.8|43662.2|43642.2|2
1729041350000|2024-10-16 01:15:50|43662.2|43642.2|43660.8|43640.8|43662.2|43642.2|43658.6|43638.6|1
1729041360000|2024-10-16 01:16:00|43662.2|43642.2|43657.2|43637.2|43662.2|43642.2|43654.7|43634.7|2
1729041370000|2024-10-16 01:16:10|43659.7|43639.7|43672.2|43652.2|43672.2|43652.2|43659.7|43639.7|2
1729041380000|2024-10-16 01:16:20|43673.3|43653.3|43678.3|43658.3|43682.2|43662.2|43673.3|43653.3|2
1729041390000|2024-10-16 01:16:30|43677.2|43657.2|43693.3|43673.3|43693.3|43673.3|43677.2|43657.2|6
1729041400000|2024-10-16 01:16:40|43694.7|43674.7|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|5
1729041410000|2024-10-16 01:16:50|43693.3|43673.3|43703.3|43683.3|43703.3|43683.3|43693.3|43673.3|1
1729041420000|2024-10-16 01:17:00|43704.5|43684.5|43703.3|43683.3|43708.3|43688.3|43703.3|43683.3|6
1729041430000|2024-10-16 01:17:10|43701.1|43681.1|43703.3|43683.3|43704.7|43684.7|43701.1|43681.1|1
1729041440000|2024-10-16 01:17:20|43704.7|43684.7|43693.3|43673.3|43704.7|43684.7|43693.3|43673.3|2
1729041450000|2024-10-16 01:17:30|43692.2|43672.2|43688.6|43668.6|43692.2|43672.2|43688.6|43668.6|1
1729041460000|2024-10-16 01:17:40|43687.2|43667.2|43683.3|43663.3|43687.2|43667.2|43683.3|43663.3|0
1729041470000|2024-10-16 01:17:50|43682.2|43662.2|43682.2|43662.2|43685.8|43665.8|43682.2|43662.2|3
1729041480000|2024-10-16 01:18:00|43681.1|43661.1|43672.2|43652.2|43681.1|43661.1|43670.8|43650.8|9
1729041490000|2024-10-16 01:18:10|43668.3|43648.3|43677.2|43657.2|43677.2|43657.2|43668.3|43648.3|4
1729041500000|2024-10-16 01:18:20|43678.3|43658.3|43682.2|43662.2|43682.2|43662.2|43678.3|43658.3|3
1729041510000|2024-10-16 01:18:30|43683.3|43663.3|43688.3|43668.3|43689.7|43669.7|43683.3|43663.3|4
1729041520000|2024-10-16 01:18:40|43689.5|43669.5|43698.3|43678.3|43698.3|43678.3|43688.3|43668.3|15
1729041530000|2024-10-16 01:18:50|43699.5|43679.5|43700.8|43680.8|43703.3|43683.3|43699.5|43679.5|0
1729041540000|2024-10-16 01:19:00|43702|43682|43693.6|43673.6|43703.3|43683.3|43693.6|43673.6|12
1729041550000|2024-10-16 01:19:10|43692.2|43672.2|43687.2|43667.2|43692.2|43672.2|43687.2|43667.2|1
1729041560000|2024-10-16 01:19:20|43685.9|43665.9|43681.1|43661.1|43685.9|43665.9|43681.1|43661.1|2
1729041570000|2024-10-16 01:19:30|43678.6|43658.6|43677.2|43657.2|43682.2|43662.2|43677.2|43657.2|2
1729041580000|2024-10-16 01:19:40|43676.1|43656.1|43677.2|43657.2|43677.2|43657.2|43674.9|43654.9|0
1729041590000|2024-10-16 01:19:50|43672.2|43652.2|43671.1|43651.1|43672.2|43652.2|43671.1|43651.1|1
1729041600000|2024-10-16 01:20:00|43669.7|43649.7|43678.4|43658.4|43678.4|43658.4|43663.4|43643.4|4
1729041610000|2024-10-16 01:20:10|43677.2|43657.2|43672.2|43652.2|43680.9|43660.9|43672.2|43652.2|1
1729041620000|2024-10-16 01:20:20|43670.9|43650.9|43663.6|43643.6|43670.9|43650.9|43663.6|43643.6|0
1729041630000|2024-10-16 01:20:30|43664.7|43644.7|43667.2|43647.2|43667.2|43647.2|43662.2|43642.2|8
1729041640000|2024-10-16 01:20:40|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|0
1729041650000|2024-10-16 01:20:50|43668.4|43648.4|43668.4|43648.4|43670.9|43650.9|43667.2|43647.2|3
1729041660000|2024-10-16 01:21:00|43667.2|43647.2|43662.2|43642.2|43667.2|43647.2|43658.6|43638.6|4
1729041670000|2024-10-16 01:21:10|43663.4|43643.4|43662.2|43642.2|43663.4|43643.4|43658.4|43638.4|1
1729041680000|2024-10-16 01:21:20|43664.9|43644.9|43664.7|43644.7|43664.9|43644.9|43662.2|43642.2|0
1729041690000|2024-10-16 01:21:30|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43659.7|43639.7|6
1729041700000|2024-10-16 01:21:40|43664.7|43644.7|43663.4|43643.4|43664.7|43644.7|43660.9|43640.9|3
1729041710000|2024-10-16 01:21:50|43665.9|43645.9|43652.2|43632.2|43665.9|43645.9|43652.2|43632.2|2
1729041720000|2024-10-16 01:22:00|43653.4|43633.4|43659.5|43639.5|43659.5|43639.5|43652.2|43632.2|2
1729041730000|2024-10-16 01:22:10|43658.4|43638.4|43652.4|43632.4|43658.4|43638.4|43652.4|43632.4|1
1729041740000|2024-10-16 01:22:20|43653.6|43633.6|43662.2|43642.2|43662.2|43642.2|43653.6|43633.6|6
1729041750000|2024-10-16 01:22:30|43663.4|43643.4|43665.9|43645.9|43670.9|43650.9|43663.4|43643.4|0
1729041760000|2024-10-16 01:22:40|43664.7|43644.7|43669.5|43649.5|43669.5|43649.5|43663.4|43643.4|0
1729041770000|2024-10-16 01:22:50|43670.6|43650.6|43674.5|43654.5|43674.5|43654.5|43670.6|43650.6|0
1729041780000|2024-10-16 01:23:00|43673.4|43653.4|43675.9|43655.9|43678.4|43658.4|43670.9|43650.9|4
1729041790000|2024-10-16 01:23:10|43678.4|43658.4|43683.4|43663.4|43683.4|43663.4|43677.2|43657.2|1
1729041800000|2024-10-16 01:23:20|43684.5|43664.5|43692.2|43672.2|43695.9|43675.9|43684.5|43664.5|4
1729041810000|2024-10-16 01:23:30|43693.4|43673.4|43697.2|43677.2|43697.2|43677.2|43693.4|43673.4|0
1729041820000|2024-10-16 01:23:40|43698.4|43678.4|43695.9|43675.9|43698.4|43678.4|43695.9|43675.9|0
1729041830000|2024-10-16 01:23:50|43694.7|43674.7|43693.4|43673.4|43694.7|43674.7|43692.2|43672.2|2
1729041840000|2024-10-16 01:24:00|43692.2|43672.2|43692.2|43672.2|43695.9|43675.9|43692.2|43672.2|4
1729041850000|2024-10-16 01:24:10|43691.1|43671.1|43687.2|43667.2|43692.2|43672.2|43687.2|43667.2|1
1729041860000|2024-10-16 01:24:20|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43683.6|43663.6|3
1729041870000|2024-10-16 01:24:30|43683.6|43663.6|43678.6|43658.6|43687.2|43667.2|43678.6|43658.6|1
1729041880000|2024-10-16 01:24:40|43675|43655|43678.6|43658.6|43678.6|43658.6|43675|43655|0
1729041890000|2024-10-16 01:24:50|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|0
1729041900000|2024-10-16 01:25:00|43676.1|43656.1|43675.9|43655.9|43680.9|43660.9|43675.9|43655.9|2
1729041910000|2024-10-16 01:25:10|43674.7|43654.7|43672.2|43652.2|43674.7|43654.7|43672.2|43652.2|0
1729041920000|2024-10-16 01:25:20|43677.2|43657.2|43680.9|43660.9|43680.9|43660.9|43677.2|43657.2|3
1729041930000|2024-10-16 01:25:30|43677.2|43657.2|43695.9|43675.9|43695.9|43675.9|43677.2|43657.2|34
1729041940000|2024-10-16 01:25:40|43698.4|43678.4|43702.2|43682.2|43702.2|43682.2|43698.4|43678.4|4
1729041950000|2024-10-16 01:25:50|43703.4|43683.4|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|0
1729041960000|2024-10-16 01:26:00|43700.9|43680.9|43705.9|43685.9|43705.9|43685.9|43700.9|43680.9|1
1729041970000|2024-10-16 01:26:10|43700.9|43680.9|43688.6|43668.6|43700.9|43680.9|43688.6|43668.6|3
1729041980000|2024-10-16 01:26:20|43687.2|43667.2|43680.9|43660.9|43687.2|43667.2|43680.9|43660.9|2
1729041990000|2024-10-16 01:26:30|43678.6|43658.6|43667.2|43647.2|43678.6|43658.6|43667.2|43647.2|3
1729042000000|2024-10-16 01:26:40|43665.9|43645.9|43663.4|43643.4|43665.9|43645.9|43663.4|43643.4|2
1729042020000|2024-10-16 01:27:00|43662.2|43642.2|43653.4|43633.4|43662.2|43642.2|43653.4|43633.4|6
1729042030000|2024-10-16 01:27:10|43654.5|43634.5|43654.7|43634.7|43655.9|43635.9|43653.4|43633.4|0
1729042040000|2024-10-16 01:27:20|43655.9|43635.9|43650.9|43630.9|43655.9|43635.9|43650.9|43630.9|4
1729042050000|2024-10-16 01:27:30|43652|43632|43649.7|43629.7|43653.4|43633.4|43649.7|43629.7|5
1729042060000|2024-10-16 01:27:40|43650.9|43630.9|43652.2|43632.2|43655.9|43635.9|43649.7|43629.7|9
1729042070000|2024-10-16 01:27:50|43650.9|43630.9|43668.4|43648.4|43668.4|43648.4|43650.9|43630.9|6
1729042080000|2024-10-16 01:28:00|43665.9|43645.9|43662.2|43642.2|43667|43647|43662.2|43642.2|0
1729042090000|2024-10-16 01:28:10|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43660.9|43640.9|0
1729042100000|2024-10-16 01:28:20|43660.9|43640.9|43660.9|43640.9|43663.4|43643.4|43658.4|43638.4|7
1729042110000|2024-10-16 01:28:30|43662.2|43642.2|43672|43652|43672|43652|43662.2|43642.2|1
1729042120000|2024-10-16 01:28:40|43670.9|43650.9|43675.9|43655.9|43675.9|43655.9|43670.9|43650.9|0
1729042130000|2024-10-16 01:28:50|43677|43657|43677|43657|43677|43657|43677|43657|0
1729042140000|2024-10-16 01:29:00|43675.9|43655.9|43667.2|43647.2|43675.9|43655.9|43665.9|43645.9|1
1729042150000|2024-10-16 01:29:10|43666.1|43646.1|43667.2|43647.2|43667.2|43647.2|43663.6|43643.6|0
1729042160000|2024-10-16 01:29:20|43668.4|43648.4|43667.2|43647.2|43670.9|43650.9|43667.2|43647.2|1
1729042170000|2024-10-16 01:29:30|43668.4|43648.4|43667.2|43647.2|43669.7|43649.7|43667.2|43647.2|1
1729042180000|2024-10-16 01:29:40|43665.9|43645.9|43670.9|43650.9|43670.9|43650.9|43665.9|43645.9|0
1729042190000|2024-10-16 01:29:50|43668.6|43648.6|43670.9|43650.9|43670.9|43650.9|43667.2|43647.2|0
1729042200000|2024-10-16 01:30:00|43673.4|43653.4|43685.9|43665.9|43685.9|43665.9|43673.4|43653.4|5
1729042210000|2024-10-16 01:30:10|43689.5|43669.5|43700.9|43680.9|43702.2|43682.2|43689.5|43669.5|9
1729042220000|2024-10-16 01:30:20|43702|43682|43708.4|43688.4|43710.9|43690.9|43702|43682|4
1729042230000|2024-10-16 01:30:30|43709.5|43689.5|43710.9|43690.9|43715.9|43695.9|43709.5|43689.5|3
1729042240000|2024-10-16 01:30:40|43713.4|43693.4|43723.4|43703.4|43723.4|43703.4|43710.9|43690.9|15
1729042250000|2024-10-16 01:30:50|43725.9|43705.9|43719.8|43699.8|43725.9|43705.9|43719.8|43699.8|3
1729042260000|2024-10-16 01:31:00|43717.3|43697.3|43706.1|43686.1|43717.3|43697.3|43706.1|43686.1|2
1729042270000|2024-10-16 01:31:10|43704.8|43684.8|43687|43667|43705.9|43685.9|43680.9|43660.9|7
1729042280000|2024-10-16 01:31:20|43685.9|43665.9|43685.9|43665.9|43688.4|43668.4|43683.4|43663.4|2
1729042290000|2024-10-16 01:31:30|43689.5|43669.5|43707|43687|43707|43687|43689.5|43669.5|2
1729042300000|2024-10-16 01:31:40|43708.4|43688.4|43698.4|43678.4|43708.4|43688.4|43695.9|43675.9|7
1729042310000|2024-10-16 01:31:50|43699.5|43679.5|43715.9|43695.9|43715.9|43695.9|43699.5|43679.5|6
1729042320000|2024-10-16 01:32:00|43718.4|43698.4|43700.9|43680.9|43718.4|43698.4|43700.9|43680.9|9
1729042330000|2024-10-16 01:32:10|43703.2|43683.2|43715.9|43695.9|43717.3|43697.3|43703.2|43683.2|7
1729042340000|2024-10-16 01:32:20|43717.3|43697.3|43717.3|43697.3|43719.5|43699.5|43713.4|43693.4|6
1729042350000|2024-10-16 01:32:30|43715.9|43695.9|43704.5|43684.5|43717.3|43697.3|43703.4|43683.4|7
1729042360000|2024-10-16 01:32:40|43705.9|43685.9|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|3
1729042370000|2024-10-16 01:32:50|43708.4|43688.4|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|2
1729042380000|2024-10-16 01:33:00|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43695.9|43675.9|5
1729042390000|2024-10-16 01:33:10|43702.3|43682.3|43698.4|43678.4|43705.9|43685.9|43698.4|43678.4|3
1729042400000|2024-10-16 01:33:20|43695.9|43675.9|43693.4|43673.4|43697.3|43677.3|43690.9|43670.9|3
1729042410000|2024-10-16 01:33:30|43690.9|43670.9|43695.9|43675.9|43695.9|43675.9|43688.4|43668.4|8
1729042420000|2024-10-16 01:33:40|43698.2|43678.2|43698.4|43678.4|43700.9|43680.9|43695.9|43675.9|6
1729042430000|2024-10-16 01:33:50|43695.9|43675.9|43695.9|43675.9|43700.9|43680.9|43695.9|43675.9|9
1729042440000|2024-10-16 01:34:00|43697|43677|43700.9|43680.9|43700.9|43680.9|43695.9|43675.9|4
1729042450000|2024-10-16 01:34:10|43695.9|43675.9|43688.6|43668.6|43700.9|43680.9|43687.3|43667.3|5
1729042460000|2024-10-16 01:34:20|43687.3|43667.3|43695.9|43675.9|43695.9|43675.9|43687.3|43667.3|1
1729042470000|2024-10-16 01:34:30|43694.5|43674.5|43703.4|43683.4|43703.4|43683.4|43693.4|43673.4|4
1729042480000|2024-10-16 01:34:40|43705.9|43685.9|43705.9|43685.9|43708.4|43688.4|43705.9|43685.9|2
1729042490000|2024-10-16 01:34:50|43710.9|43690.9|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|0
1729042500000|2024-10-16 01:35:00|43699.8|43679.8|43697.3|43677.3|43700.9|43680.9|43693.4|43673.4|6
1729042510000|2024-10-16 01:35:10|43699.8|43679.8|43693.4|43673.4|43699.8|43679.8|43693.4|43673.4|2
1729042520000|2024-10-16 01:35:20|43694.5|43674.5|43700.9|43680.9|43700.9|43680.9|43694.5|43674.5|10
1729042530000|2024-10-16 01:35:30|43703.4|43683.4|43700.9|43680.9|43703.4|43683.4|43699.8|43679.8|9
1729042540000|2024-10-16 01:35:40|43698.4|43678.4|43694.8|43674.8|43698.4|43678.4|43693.6|43673.6|5
1729042550000|2024-10-16 01:35:50|43697.3|43677.3|43690.9|43670.9|43697.3|43677.3|43690.9|43670.9|11
1729042560000|2024-10-16 01:36:00|43689.8|43669.8|43695.9|43675.9|43695.9|43675.9|43683.4|43663.4|7
1729042570000|2024-10-16 01:36:10|43698.4|43678.4|43715.9|43695.9|43715.9|43695.9|43698.4|43678.4|25
1729042580000|2024-10-16 01:36:20|43714.8|43694.8|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|8
1729042590000|2024-10-16 01:36:30|43714.8|43694.8|43720.9|43700.9|43722.3|43702.3|43713.4|43693.4|5
1729042600000|2024-10-16 01:36:40|43723.4|43703.4|43707.3|43687.3|43723.4|43703.4|43706.1|43686.1|10
1729042610000|2024-10-16 01:36:50|43708.4|43688.4|43714.8|43694.8|43720.9|43700.9|43708.4|43688.4|8
1729042620000|2024-10-16 01:37:00|43718.4|43698.4|43712.3|43692.3|43718.4|43698.4|43709.8|43689.8|11
1729042630000|2024-10-16 01:37:10|43712|43692|43717|43697|43719.5|43699.5|43712|43692|5
1729042640000|2024-10-16 01:37:20|43715.9|43695.9|43717.3|43697.3|43720.9|43700.9|43715.9|43695.9|2
1729042650000|2024-10-16 01:37:30|43719.5|43699.5|43713.4|43693.4|43720.9|43700.9|43713.4|43693.4|2
1729042660000|2024-10-16 01:37:40|43714.6|43694.6|43710.9|43690.9|43715.9|43695.9|43709.8|43689.8|2
1729042670000|2024-10-16 01:37:50|43712.3|43692.3|43705.9|43685.9|43712.3|43692.3|43704.8|43684.8|2
1729042680000|2024-10-16 01:38:00|43704.8|43684.8|43693.4|43673.4|43704.8|43684.8|43690.9|43670.9|1
1729042690000|2024-10-16 01:38:10|43692.3|43672.3|43705.9|43685.9|43705.9|43685.9|43690.9|43670.9|11
1729042700000|2024-10-16 01:38:20|43703.4|43683.4|43708.4|43688.4|43708.4|43688.4|43703.4|43683.4|5
1729042710000|2024-10-16 01:38:30|43707.3|43687.3|43709.6|43689.6|43709.6|43689.6|43703.4|43683.4|2
1729042720000|2024-10-16 01:38:40|43710.9|43690.9|43730.9|43710.9|43733.2|43713.2|43710.9|43690.9|15
1729042730000|2024-10-16 01:38:50|43732.1|43712.1|43731.1|43711.1|43733.4|43713.4|43730.9|43710.9|9
1729042740000|2024-10-16 01:39:00|43727.3|43707.3|43733.4|43713.4|43737.1|43717.1|43725.9|43705.9|8
1729042750000|2024-10-16 01:39:10|43730.9|43710.9|43740.9|43720.9|43740.9|43720.9|43730.9|43710.9|11
1729042760000|2024-10-16 01:39:20|43738.4|43718.4|43747.1|43727.1|43747.1|43727.1|43737.3|43717.3|10
1729042770000|2024-10-16 01:39:30|43748.2|43728.2|43745.9|43725.9|43749.6|43729.6|43745.9|43725.9|4
1729042780000|2024-10-16 01:39:40|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43737.3|43717.3|5
1729042790000|2024-10-16 01:39:50|43742.3|43722.3|43748.4|43728.4|43748.4|43728.4|43742.3|43722.3|1
1729042800000|2024-10-16 01:40:00|43750.9|43730.9|43755.9|43735.9|43755.9|43735.9|43744.8|43724.8|12
1729042810000|2024-10-16 01:40:10|43757.3|43737.3|43753.4|43733.4|43764.6|43744.6|43753.4|43733.4|8
1729042820000|2024-10-16 01:40:20|43755.9|43735.9|43757.3|43737.3|43757.3|43737.3|43752.3|43732.3|5
1729042830000|2024-10-16 01:40:30|43758.4|43738.4|43770.9|43750.9|43770.9|43750.9|43755.9|43735.9|12
1729042840000|2024-10-16 01:40:40|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43770.9|43750.9|9
1729042850000|2024-10-16 01:40:50|43774.8|43754.8|43768.4|43748.4|43774.8|43754.8|43767.3|43747.3|2
1729042860000|2024-10-16 01:41:00|43770.9|43750.9|43768.4|43748.4|43774.6|43754.6|43768.4|43748.4|9
1729042870000|2024-10-16 01:41:10|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|4
1729042880000|2024-10-16 01:41:20|43760.9|43740.9|43753.4|43733.4|43762.3|43742.3|43753.4|43733.4|3
1729042890000|2024-10-16 01:41:30|43752.3|43732.3|43763.4|43743.4|43763.4|43743.4|43752.3|43732.3|5
1729042900000|2024-10-16 01:41:40|43762.3|43742.3|43760.9|43740.9|43763.4|43743.4|43758.4|43738.4|4
1729042910000|2024-10-16 01:41:50|43763.4|43743.4|43763.4|43743.4|43765.9|43745.9|43758.4|43738.4|10
1729042920000|2024-10-16 01:42:00|43764.6|43744.6|43762.3|43742.3|43765.9|43745.9|43761.1|43741.1|5
1729042930000|2024-10-16 01:42:10|43764.6|43744.6|43765.9|43745.9|43768.4|43748.4|43763.4|43743.4|5
1729042940000|2024-10-16 01:42:20|43768.4|43748.4|43770.9|43750.9|43770.9|43750.9|43765.9|43745.9|1
1729042950000|2024-10-16 01:42:30|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43770.9|43750.9|2
1729042960000|2024-10-16 01:42:40|||||||||1
1729042970000|2024-10-16 01:42:50|43773.4|43753.4|43777.1|43757.1|43777.1|43757.1|43772.3|43752.3|0
1729042980000|2024-10-16 01:43:00|43775.9|43755.9|43783.4|43763.4|43785.9|43765.9|43775.9|43755.9|20
1729042990000|2024-10-16 01:43:10|43785.9|43765.9|43785.9|43765.9|43787.3|43767.3|43783.4|43763.4|7
1729043000000|2024-10-16 01:43:20|43787.3|43767.3|43794.6|43774.6|43794.6|43774.6|43787.3|43767.3|9
1729043010000|2024-10-16 01:43:30|43795.9|43775.9|43795.9|43775.9|43798.4|43778.4|43790.9|43770.9|12
1729043020000|2024-10-16 01:43:40|43793.7|43773.7|43795.9|43775.9|43795.9|43775.9|43792.3|43772.3|4
1729043030000|2024-10-16 01:43:50|43793.4|43773.4|43799.8|43779.8|43800.9|43780.9|43793.4|43773.4|12
1729043040000|2024-10-16 01:44:00|43800.9|43780.9|43809.6|43789.6|43809.6|43789.6|43799.6|43779.6|3
1729043050000|2024-10-16 01:44:10|43808.4|43788.4|43803.4|43783.4|43809.6|43789.6|43798.4|43778.4|12
1729043060000|2024-10-16 01:44:20|43804.8|43784.8|43805.9|43785.9|43808.4|43788.4|43804.8|43784.8|8
1729043070000|2024-10-16 01:44:30|43807.1|43787.1|43805.9|43785.9|43810.9|43790.9|43803.4|43783.4|4
1729043080000|2024-10-16 01:44:40|43803.4|43783.4|43805.9|43785.9|43809.6|43789.6|43803.4|43783.4|4
1729043090000|2024-10-16 01:44:50|43804.8|43784.8|43787.3|43767.3|43805.9|43785.9|43787.3|43767.3|7
1729043100000|2024-10-16 01:45:00|43786.2|43766.2|43785.9|43765.9|43788.4|43768.4|43782.3|43762.3|5
1729043110000|2024-10-16 01:45:10|43787.3|43767.3|43778.4|43758.4|43787.3|43767.3|43778.4|43758.4|9
1729043120000|2024-10-16 01:45:20|43777.3|43757.3|43772.3|43752.3|43777.3|43757.3|43772.3|43752.3|3
1729043130000|2024-10-16 01:45:30|43771.2|43751.2|43758.4|43738.4|43771.2|43751.2|43758.4|43738.4|11
1729043140000|2024-10-16 01:45:40|43760.9|43740.9|43760.9|43740.9|43764.6|43744.6|43760.9|43740.9|5
1729043150000|2024-10-16 01:45:50|43758.4|43738.4|43752.3|43732.3|43760.9|43740.9|43752.3|43732.3|3
1729043160000|2024-10-16 01:46:00|43748.4|43728.4|43750.9|43730.9|43752.3|43732.3|43740.9|43720.9|9
1729043170000|2024-10-16 01:46:10|43753.4|43733.4|43748.4|43728.4|43755.9|43735.9|43748.4|43728.4|4
1729043180000|2024-10-16 01:46:20|43750.9|43730.9|43750.9|43730.9|43753.4|43733.4|43748.4|43728.4|2
1729043190000|2024-10-16 01:46:30|43748.4|43728.4|43740.9|43720.9|43748.4|43728.4|43740.9|43720.9|4
1729043200000|2024-10-16 01:46:40|43739.8|43719.8|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|1
1729043210000|2024-10-16 01:46:50|43743.4|43723.4|43750.9|43730.9|43753.4|43733.4|43743.4|43723.4|2
1729043220000|2024-10-16 01:47:00|43752.1|43732.1|43768.4|43748.4|43768.4|43748.4|43752.1|43732.1|2
1729043230000|2024-10-16 01:47:10|43773.4|43753.4|43772.3|43752.3|43773.4|43753.4|43772.3|43752.3|2
1729043240000|2024-10-16 01:47:20|43770.9|43750.9|43768.4|43748.4|43770.9|43750.9|43765.9|43745.9|2
1729043250000|2024-10-16 01:47:30|43765.9|43745.9|43762.1|43742.1|43765.9|43745.9|43758.4|43738.4|4
1729043260000|2024-10-16 01:47:40|43760.9|43740.9|43765.9|43745.9|43765.9|43745.9|43760.9|43740.9|2
1729043270000|2024-10-16 01:47:50|43768.4|43748.4|43768.4|43748.4|43770.9|43750.9|43768.4|43748.4|3
1729043280000|2024-10-16 01:48:00|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|43762.3|43742.3|6
1729043290000|2024-10-16 01:48:10|43764.8|43744.8|43758.7|43738.7|43764.8|43744.8|43758.7|43738.7|2
1729043300000|2024-10-16 01:48:20|43759.8|43739.8|43768.4|43748.4|43768.4|43748.4|43759.8|43739.8|7
1729043310000|2024-10-16 01:48:30|43772.1|43752.1|43770.9|43750.9|43773.4|43753.4|43770.9|43750.9|3
1729043320000|2024-10-16 01:48:40|43773.4|43753.4|43769.8|43749.8|43775.9|43755.9|43769.8|43749.8|0
1729043330000|2024-10-16 01:48:50|43767.3|43747.3|43766.2|43746.2|43767.3|43747.3|43766.2|43746.2|0
1729043340000|2024-10-16 01:49:00|43767.3|43747.3|43759.8|43739.8|43767.3|43747.3|43759.8|43739.8|5
1729043350000|2024-10-16 01:49:10|43758.5|43738.5|43743.5|43723.5|43758.5|43738.5|43743.5|43723.5|3
1729043360000|2024-10-16 01:49:20|43742.3|43722.3|43738.5|43718.5|43742.3|43722.3|43734.8|43714.8|5
1729043370000|2024-10-16 01:49:30|43737.3|43717.3|43736.2|43716.2|43737.3|43717.3|43736.2|43716.2|0
1729043380000|2024-10-16 01:49:40|43732.3|43712.3|43731|43711|43733.5|43713.5|43731|43711|1
1729043390000|2024-10-16 01:49:50|43732.1|43712.1|43732.3|43712.3|43734.6|43714.6|43729.8|43709.8|4
1729043400000|2024-10-16 01:50:00|43731.2|43711.2|43731|43711|43733.7|43713.7|43728.7|43708.7|5
1729043410000|2024-10-16 01:50:10|43732.1|43712.1|43739.6|43719.6|43741|43721|43732.1|43712.1|9
1729043420000|2024-10-16 01:50:20|43741|43721|43743.5|43723.5|43746|43726|43741|43721|2
1729043430000|2024-10-16 01:50:30|43744.6|43724.6|43746|43726|43748.5|43728.5|43744.6|43724.6|6
1729043440000|2024-10-16 01:50:40|43748.5|43728.5|43751|43731|43751|43731|43748.5|43728.5|1
1729043450000|2024-10-16 01:50:50|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|1
1729043460000|2024-10-16 01:51:00|43754.6|43734.6|43749.8|43729.8|43758.5|43738.5|43749.8|43729.8|1
1729043470000|2024-10-16 01:51:10|43752.3|43732.3|43753.5|43733.5|43753.5|43733.5|43751|43731|1
1729043480000|2024-10-16 01:51:20|43754.6|43734.6|43762.1|43742.1|43762.1|43742.1|43754.6|43734.6|0
1729043490000|2024-10-16 01:51:30|43764.6|43744.6|43766|43746|43768.5|43748.5|43763.5|43743.5|7
1729043500000|2024-10-16 01:51:40|43768.5|43748.5|43766|43746|43768.5|43748.5|43766|43746|0
1729043510000|2024-10-16 01:51:50|43768.5|43748.5|43778.5|43758.5|43778.5|43758.5|43768.5|43748.5|6
1729043520000|2024-10-16 01:52:00|43777.3|43757.3|43781|43761|43781|43761|43773.7|43753.7|4
1729043530000|2024-10-16 01:52:10|43779.8|43759.8|43783.5|43763.5|43783.5|43763.5|43779.8|43759.8|3
1729043540000|2024-10-16 01:52:20|43781|43761|43786|43766|43786|43766|43779.8|43759.8|8
1729043550000|2024-10-16 01:52:30|43784.8|43764.8|43777.3|43757.3|43784.8|43764.8|43777.3|43757.3|10
1729043560000|2024-10-16 01:52:40|43778.5|43758.5|43777.1|43757.1|43778.5|43758.5|43774.6|43754.6|2
1729043570000|2024-10-16 01:52:50|43776|43756|43781|43761|43781|43761|43774.6|43754.6|1
1729043580000|2024-10-16 01:53:00|43782.1|43762.1|43786|43766|43789.6|43769.6|43782.1|43762.1|1
1729043590000|2024-10-16 01:53:10|43788.5|43768.5|43793.5|43773.5|43793.5|43773.5|43788.5|43768.5|1
1729043600000|2024-10-16 01:53:20|43796|43776|43793.5|43773.5|43796|43776|43793.5|43773.5|2
1729043610000|2024-10-16 01:53:30|43796|43776|43791|43771|43797.1|43777.1|43789.6|43769.6|6
1729043620000|2024-10-16 01:53:40|43793.5|43773.5|43791|43771|43796|43776|43791|43771|6
1729043630000|2024-10-16 01:53:50|43789.8|43769.8|43791|43771|43793.5|43773.5|43788.5|43768.5|3
1729043640000|2024-10-16 01:54:00|43794.6|43774.6|43796|43776|43798.5|43778.5|43793.5|43773.5|5
1729043650000|2024-10-16 01:54:10|43793.7|43773.7|43782.3|43762.3|43793.7|43773.7|43782.3|43762.3|1
1729043660000|2024-10-16 01:54:20|43783.7|43763.7|43792.1|43772.1|43792.1|43772.1|43782.3|43762.3|6
1729043670000|2024-10-16 01:54:30|43791|43771|43791|43771|43794.6|43774.6|43791|43771|2
1729043680000|2024-10-16 01:54:40|43793.5|43773.5|43798.5|43778.5|43798.5|43778.5|43793.5|43773.5|2
1729043690000|2024-10-16 01:54:50|43799.6|43779.6|43796|43776|43799.6|43779.6|43796|43776|1
1729043700000|2024-10-16 01:55:00|43793.5|43773.5|43792.3|43772.3|43794.8|43774.8|43791|43771|7
1729043710000|2024-10-16 01:55:10|43793.5|43773.5|43788.5|43768.5|43796|43776|43788.5|43768.5|4
1729043720000|2024-10-16 01:55:20|43789.6|43769.6|43806|43786|43807.1|43787.1|43789.6|43769.6|8
1729043730000|2024-10-16 01:55:30|43804.8|43784.8|43802.3|43782.3|43806|43786|43799.8|43779.8|2
1729043740000|2024-10-16 01:55:40|43801|43781|43788.2|43768.2|43801|43781|43788.2|43768.2|5
1729043750000|2024-10-16 01:55:50|43789.6|43769.6|43788.5|43768.5|43791|43771|43788.5|43768.5|0
1729043760000|2024-10-16 01:56:00|43787.3|43767.3|43778.5|43758.5|43787.3|43767.3|43776|43756|7
1729043770000|2024-10-16 01:56:10|43779.6|43759.6|43778.5|43758.5|43779.6|43759.6|43776|43756|4
1729043780000|2024-10-16 01:56:20|43777.3|43757.3|43765.8|43745.8|43777.3|43757.3|43765.8|43745.8|0
1729043790000|2024-10-16 01:56:30|43764.6|43744.6|43763.5|43743.5|43764.6|43744.6|43763.5|43743.5|1
1729043800000|2024-10-16 01:56:40|43764.6|43744.6|43782.3|43762.3|43783.5|43763.5|43763.5|43743.5|5
1729043810000|2024-10-16 01:56:50|43781|43761|43773.5|43753.5|43781|43761|43773.5|43753.5|5
1729043820000|2024-10-16 01:57:00|43772.1|43752.1|43763.5|43743.5|43773.5|43753.5|43763.5|43743.5|5
1729043830000|2024-10-16 01:57:10|43766|43746|43767.3|43747.3|43768.5|43748.5|43766|43746|1
1729043840000|2024-10-16 01:57:20|43766|43746|43768.5|43748.5|43771|43751|43764.6|43744.6|0
1729043850000|2024-10-16 01:57:30|43767.3|43747.3|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|0
1729043860000|2024-10-16 01:57:40|43766|43746|43763.5|43743.5|43767.3|43747.3|43763.5|43743.5|0
1729043870000|2024-10-16 01:57:50|43764.6|43744.6|43764.6|43744.6|43767.3|43747.3|43762.1|43742.1|0
1729043880000|2024-10-16 01:58:00|43762.3|43742.3|43762.3|43742.3|43764.6|43744.6|43758.5|43738.5|2
1729043890000|2024-10-16 01:58:10|43763.7|43743.7|43763.5|43743.5|43766|43746|43762.3|43742.3|3
1729043900000|2024-10-16 01:58:20|43761|43741|43752.3|43732.3|43761|43741|43751.2|43731.2|10
1729043910000|2024-10-16 01:58:30|43753.7|43733.7|43761|43741|43761|43741|43753.7|43733.7|4
1729043920000|2024-10-16 01:58:40|43762.3|43742.3|43768.7|43748.7|43772.3|43752.3|43761|43741|7
1729043930000|2024-10-16 01:58:50|43767.3|43747.3|43767.3|43747.3|43768.5|43748.5|43764.8|43744.8|0
1729043940000|2024-10-16 01:59:00|43768.5|43748.5|43779.8|43759.8|43779.8|43759.8|43768.5|43748.5|4
1729043950000|2024-10-16 01:59:10|43781|43761|43784.6|43764.6|43786|43766|43781|43761|2
1729043960000|2024-10-16 01:59:20|43786|43766|43792.3|43772.3|43792.3|43772.3|43786|43766|1
1729043970000|2024-10-16 01:59:30|43793.5|43773.5|43797.3|43777.3|43801|43781|43793.5|43773.5|1
1729043980000|2024-10-16 01:59:40|43796|43776|43794.8|43774.8|43796|43776|43791|43771|0
1729043990000|2024-10-16 01:59:50|43797.1|43777.1|43802.1|43782.1|43802.1|43782.1|43793.5|43773.5|8
1729044000000|2024-10-16 02:00:00|43807.1|43787.1|43801|43781|43814.6|43794.6|43798.7|43778.7|14
1729044010000|2024-10-16 02:00:10|43798.5|43778.5|43797.3|43777.3|43799.8|43779.8|43797.1|43777.1|4
1729044020000|2024-10-16 02:00:20|43798.5|43778.5|43807.1|43787.1|43808.3|43788.3|43798.5|43778.5|0
1729044030000|2024-10-16 02:00:30|43806|43786|43834.6|43814.6|43834.6|43814.6|43804.6|43784.6|100
1729044040000|2024-10-16 02:00:40|43832.1|43812.1|43834.6|43814.6|43836|43816|43832.1|43812.1|16
1729044050000|2024-10-16 02:00:50|43836|43816|43837.4|43817.4|43839.6|43819.6|43836|43816|20
1729044060000|2024-10-16 02:01:00|43834.6|43814.6|43838.5|43818.5|43843.5|43823.5|43834.6|43814.6|15
1729044070000|2024-10-16 02:01:10|43837.4|43817.4|43821|43801|43837.4|43817.4|43821|43801|9
1729044080000|2024-10-16 02:01:20|43822.1|43802.1|43821|43801|43826|43806|43818.5|43798.5|3
1729044090000|2024-10-16 02:01:30|43819.9|43799.9|43813.5|43793.5|43819.9|43799.9|43813.5|43793.5|3
1729044100000|2024-10-16 02:01:40|43812.4|43792.4|43807.4|43787.4|43812.4|43792.4|43807.4|43787.4|2
1729044110000|2024-10-16 02:01:50|43806|43786|43797.4|43777.4|43806|43786|43797.4|43777.4|5
1729044120000|2024-10-16 02:02:00|43801|43781|43801|43781|43801|43781|43799.6|43779.6|5
1729044130000|2024-10-16 02:02:10|43797.1|43777.1|43798.5|43778.5|43801|43781|43796|43776|7
1729044140000|2024-10-16 02:02:20|43799.6|43779.6|43798.5|43778.5|43802.4|43782.4|43797.4|43777.4|2
1729044150000|2024-10-16 02:02:30|43797.4|43777.4|43797.4|43777.4|43801|43781|43797.4|43777.4|1
1729044160000|2024-10-16 02:02:40|43798.5|43778.5|43801|43781|43801|43781|43797.4|43777.4|0
1729044170000|2024-10-16 02:02:50|43798.5|43778.5|43793.5|43773.5|43798.5|43778.5|43792.4|43772.4|4
1729044180000|2024-10-16 02:03:00|43791|43771|43782.1|43762.1|43791|43771|43782.1|43762.1|2
1729044190000|2024-10-16 02:03:10|43780.8|43760.8|43781|43761|43782.1|43762.1|43780.8|43760.8|0
1729044200000|2024-10-16 02:03:20|43782.4|43762.4|43787.4|43767.4|43787.4|43767.4|43778.5|43758.5|6
1729044210000|2024-10-16 02:03:30|43788.5|43768.5|43787.4|43767.4|43788.5|43768.5|43786|43766|2
1729044220000|2024-10-16 02:03:40|43788.5|43768.5|43796|43776|43796|43776|43788.5|43768.5|1
1729044230000|2024-10-16 02:03:50|43793.7|43773.7|43792.4|43772.4|43793.7|43773.7|43789.9|43769.9|1
1729044240000|2024-10-16 02:04:00|43791.2|43771.2|43772.4|43752.4|43791.2|43771.2|43772.4|43752.4|3
1729044250000|2024-10-16 02:04:10|43771|43751|43761|43741|43771|43751|43757.4|43737.4|7
1729044260000|2024-10-16 02:04:20|43762.4|43742.4|43762.4|43742.4|43766|43746|43761|43741|4
1729044270000|2024-10-16 02:04:30|43761|43741|43757.4|43737.4|43761|43741|43757.4|43737.4|0
1729044280000|2024-10-16 02:04:40|43758.5|43738.5|43758.5|43738.5|43761|43741|43758.5|43738.5|0
1729044290000|2024-10-16 02:04:50|43761|43741|43756|43736|43761|43741|43756|43736|3
1729044300000|2024-10-16 02:05:00|43753.5|43733.5|43731|43711|43753.5|43733.5|43728.5|43708.5|25
1729044310000|2024-10-16 02:05:10|43733.5|43713.5|43728.5|43708.5|43733.5|43713.5|43726|43706|6
1729044320000|2024-10-16 02:05:20|43727.4|43707.4|43716|43696|43731|43711|43716|43696|6
1729044330000|2024-10-16 02:05:30|43717.1|43697.1|43722.1|43702.1|43723.5|43703.5|43717.1|43697.1|4
1729044340000|2024-10-16 02:05:40|43721|43701|43716|43696|43722.1|43702.1|43716|43696|2
1729044350000|2024-10-16 02:05:50|43717.1|43697.1|43716|43696|43717.1|43697.1|43714.9|43694.9|3
1729044360000|2024-10-16 02:06:00|43714.9|43694.9|43713.3|43693.3|43716|43696|43709.6|43689.6|7
1729044370000|2024-10-16 02:06:10|43716|43696|43722.1|43702.1|43727.1|43707.1|43716|43696|9
1729044380000|2024-10-16 02:06:20|43720.8|43700.8|43723.3|43703.3|43724.6|43704.6|43720.8|43700.8|0
1729044390000|2024-10-16 02:06:30|43722.1|43702.1|43727.1|43707.1|43728.3|43708.3|43721|43701|2
1729044400000|2024-10-16 02:06:40|43728.3|43708.3|43728.3|43708.3|43732.1|43712.1|43727.1|43707.1|3
1729044410000|2024-10-16 02:06:50|43727.1|43707.1|43731|43711|43731|43711|43726|43706|2
1729044420000|2024-10-16 02:07:00|43732.1|43712.1|43735.8|43715.8|43735.8|43715.8|43729.6|43709.6|3
1729044430000|2024-10-16 02:07:10|43734.6|43714.6|43731|43711|43739.6|43719.6|43731|43711|3
1729044440000|2024-10-16 02:07:20|43732.1|43712.1|43734.6|43714.6|43734.6|43714.6|43732.1|43712.1|1
1729044450000|2024-10-16 02:07:30|43733.3|43713.3|43728.5|43708.5|43734.6|43714.6|43728.5|43708.5|2
1729044460000|2024-10-16 02:07:40|43732.2|43712.2|43734.7|43714.7|43734.7|43714.7|43727.2|43707.2|1
1729044470000|2024-10-16 02:07:50|43736|43716|43740.8|43720.8|43740.8|43720.8|43732.2|43712.2|2
1729044480000|2024-10-16 02:08:00|43739.7|43719.7|43731|43711|43739.7|43719.7|43731|43711|2
1729044490000|2024-10-16 02:08:10|43729.7|43709.7|43724.7|43704.7|43729.7|43709.7|43724.7|43704.7|0
1729044500000|2024-10-16 02:08:20|43726|43706|43724.7|43704.7|43728.5|43708.5|43723.5|43703.5|1
1729044510000|2024-10-16 02:08:30|43726|43706|43733.3|43713.3|43733.3|43713.3|43726|43706|4
1729044520000|2024-10-16 02:08:40|43731|43711|43741.9|43721.9|43741.9|43721.9|43731|43711|1
1729044530000|2024-10-16 02:08:50|43744.7|43724.7|43741|43721|43747.2|43727.2|43741|43721|2
1729044540000|2024-10-16 02:09:00|43739.7|43719.7|43731|43711|43739.7|43719.7|43731|43711|0
1729044550000|2024-10-16 02:09:10|43732.2|43712.2|43738.3|43718.3|43738.3|43718.3|43732.2|43712.2|3
1729044560000|2024-10-16 02:09:20|43739.7|43719.7|43743.5|43723.5|43743.5|43723.5|43739.7|43719.7|0
1729044570000|2024-10-16 02:09:30|43744.9|43724.9|43746|43726|43746|43726|43743.5|43723.5|2
1729044580000|2024-10-16 02:09:40|43744.7|43724.7|43742.4|43722.4|43746|43726|43742.4|43722.4|0
1729044590000|2024-10-16 02:09:50|43743.5|43723.5|43736|43716|43744.7|43724.7|43736|43716|0
1729044600000|2024-10-16 02:10:00|43737.4|43717.4|43746|43726|43746|43726|43737.4|43717.4|0
1729044610000|2024-10-16 02:10:10|43744.7|43724.7|43746|43726|43746|43726|43741|43721|0
1729044620000|2024-10-16 02:10:20|43744.7|43724.7|43748.5|43728.5|43748.5|43728.5|43744.7|43724.7|0
1729044630000|2024-10-16 02:10:30|43747.2|43727.2|43737.4|43717.4|43747.2|43727.2|43737.4|43717.4|2
1729044640000|2024-10-16 02:10:40|43739.7|43719.7|43739.7|43719.7|43741|43721|43737.4|43717.4|4
1729044650000|2024-10-16 02:10:50|43738.5|43718.5|43748.5|43728.5|43748.5|43728.5|43738.5|43718.5|1
1729044660000|2024-10-16 02:11:00|43747.4|43727.4|43758.5|43738.5|43758.5|43738.5|43747.4|43727.4|2
1729044670000|2024-10-16 02:11:10|43762.2|43742.2|43782.4|43762.4|43783.5|43763.5|43762.2|43742.2|14
1729044680000|2024-10-16 02:11:20|43781|43761|43772.4|43752.4|43781|43761|43771|43751|2
1729044690000|2024-10-16 02:11:30|43771|43751|43758.5|43738.5|43771|43751|43758.5|43738.5|3
1729044700000|2024-10-16 02:11:40|43762.4|43742.4|43768.5|43748.5|43768.5|43748.5|43762.4|43742.4|5
1729044710000|2024-10-16 02:11:50|43767.4|43747.4|43763.5|43743.5|43768.5|43748.5|43763.5|43743.5|0
1729044720000|2024-10-16 02:12:00|43759.9|43739.9|43751|43731|43761|43741|43751|43731|2
1729044730000|2024-10-16 02:12:10|43749.9|43729.9|43743.5|43723.5|43749.9|43729.9|43743.5|43723.5|1
1729044740000|2024-10-16 02:12:20|43746|43726|43743.5|43723.5|43746|43726|43743.5|43723.5|0
1729044750000|2024-10-16 02:12:30|43741|43721|43743.5|43723.5|43743.5|43723.5|43741|43721|2
1729044760000|2024-10-16 02:12:40|43741|43721|43738.5|43718.5|43741|43721|43738.5|43718.5|0
1729044770000|2024-10-16 02:12:50|43737.2|43717.2|43730.8|43710.8|43737.2|43717.2|43729.7|43709.7|3
1729044780000|2024-10-16 02:13:00|43732.2|43712.2|43733.5|43713.5|43733.5|43713.5|43728.3|43708.3|2
1729044790000|2024-10-16 02:13:10|43731|43711|43728.5|43708.5|43731|43711|43728.5|43708.5|4
1729044800000|2024-10-16 02:13:20|43726|43706|43716|43696|43726|43706|43714.9|43694.9|12
1729044810000|2024-10-16 02:13:30|43717.2|43697.2|43726|43706|43726|43706|43717.2|43697.2|4
1729044820000|2024-10-16 02:13:40|43727.2|43707.2|43727.4|43707.4|43736|43716|43727.2|43707.2|2
1729044830000|2024-10-16 02:13:50|43726|43706|43726|43706|43727.2|43707.2|43723.5|43703.5|1
1729044840000|2024-10-16 02:14:00|43727.2|43707.2|43723.5|43703.5|43727.2|43707.2|43723.5|43703.5|4
1729044850000|2024-10-16 02:14:10|43722.2|43702.2|43726|43706|43727.2|43707.2|43721|43701|2
1729044860000|2024-10-16 02:14:20|43727.2|43707.2|43728.3|43708.3|43728.3|43708.3|43724.7|43704.7|4
1729044870000|2024-10-16 02:14:30|43727.2|43707.2|43729.7|43709.7|43729.7|43709.7|43726|43706|1
1729044880000|2024-10-16 02:14:40|43727.2|43707.2|43733.5|43713.5|43733.5|43713.5|43727.2|43707.2|0
1729044890000|2024-10-16 02:14:50|43732.4|43712.4|43731|43711|43734.7|43714.7|43731|43711|1
1729044900000|2024-10-16 02:15:00|43729.7|43709.7|43727.2|43707.2|43729.7|43709.7|43727.2|43707.2|0
1729044910000|2024-10-16 02:15:10|43726|43706|43721|43701|43726|43706|43721|43701|1
1729044920000|2024-10-16 02:15:20|43718.5|43698.5|43717.2|43697.2|43718.5|43698.5|43717.2|43697.2|6
1729044930000|2024-10-16 02:15:30|43716|43696|43716|43696|43719.7|43699.7|43716|43696|3
1729044940000|2024-10-16 02:15:40|43717.2|43697.2|43716|43696|43718.5|43698.5|43714.7|43694.7|3
1729044950000|2024-10-16 02:15:50|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|43713.5|43693.5|1
1729044960000|2024-10-16 02:16:00|43716|43696|43714.7|43694.7|43716|43696|43714.7|43694.7|1
1729044970000|2024-10-16 02:16:10|43713.5|43693.5|43712.4|43692.4|43713.5|43693.5|43712.4|43692.4|3
1729044980000|2024-10-16 02:16:20|43711|43691|43711|43691|43711|43691|43711|43691|0
1729044990000|2024-10-16 02:16:30|43712.2|43692.2|43711|43691|43714.7|43694.7|43711|43691|2
1729045000000|2024-10-16 02:16:40|43708.5|43688.5|43696|43676|43708.5|43688.5|43696|43676|8
1729045010000|2024-10-16 02:16:50|43698.5|43678.5|43697.2|43677.2|43698.5|43678.5|43696|43676|1
1729045020000|2024-10-16 02:17:00|43699.7|43679.7|43696|43676|43699.7|43679.7|43696|43676|3
1729045030000|2024-10-16 02:17:10|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|2
1729045040000|2024-10-16 02:17:20|43698.3|43678.3|43701|43681|43701|43681|43698.3|43678.3|3
1729045050000|2024-10-16 02:17:30|43702.2|43682.2|43701|43681|43702.2|43682.2|43696|43676|1
1729045060000|2024-10-16 02:17:40|43698.5|43678.5|43702.4|43682.4|43702.4|43682.4|43696|43676|0
1729045070000|2024-10-16 02:17:50|43701|43681|43698.5|43678.5|43701|43681|43698.5|43678.5|2
1729045080000|2024-10-16 02:18:00|43697.4|43677.4|43699.7|43679.7|43699.7|43679.7|43697.2|43677.2|0
1729045090000|2024-10-16 02:18:10|43698.5|43678.5|43696|43676|43698.5|43678.5|43696|43676|0
1729045110000|2024-10-16 02:18:30|43694.7|43674.7|43694.7|43674.7|43695.8|43675.8|43694.7|43674.7|0
1729045120000|2024-10-16 02:18:40|43695.8|43675.8|43694.7|43674.7|43698.3|43678.3|43694.7|43674.7|1
1729045130000|2024-10-16 02:18:50|43695.8|43675.8|43694.7|43674.7|43695.8|43675.8|43694.7|43674.7|3
1729045140000|2024-10-16 02:19:00|43693.5|43673.5|43689.7|43669.7|43693.5|43673.5|43689.7|43669.7|0
1729045150000|2024-10-16 02:19:10|43690.8|43670.8|43684.7|43664.7|43690.8|43670.8|43684.7|43664.7|1
1729045160000|2024-10-16 02:19:20|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|2
1729045170000|2024-10-16 02:19:30|43688.3|43668.3|43694.7|43674.7|43694.7|43674.7|43688.3|43668.3|0
1729045180000|2024-10-16 02:19:40|||||||||1
1729045190000|2024-10-16 02:19:50|43695.8|43675.8|43694.7|43674.7|43698.3|43678.3|43694.7|43674.7|1
1729045200000|2024-10-16 02:20:00|43695.8|43675.8|43671.1|43651.1|43698.3|43678.3|43671.1|43651.1|58
1729045210000|2024-10-16 02:20:10|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|43668.6|43648.6|3
1729045220000|2024-10-16 02:20:20|43666.1|43646.1|43672.4|43652.4|43672.4|43652.4|43666.1|43646.1|6
1729045230000|2024-10-16 02:20:30|43673.6|43653.6|43661.1|43641.1|43673.6|43653.6|43661.1|43641.1|10
1729045240000|2024-10-16 02:20:40|43658.6|43638.6|43661.1|43641.1|43663.6|43643.6|43658.6|43638.6|2
1729045250000|2024-10-16 02:20:50|43659.7|43639.7|43657.4|43637.4|43661.1|43641.1|43657.4|43637.4|2
1729045260000|2024-10-16 02:21:00|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|0
1729045270000|2024-10-16 02:21:10|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|2
1729045280000|2024-10-16 02:21:20|43658.6|43638.6|43658.6|43638.6|43661.1|43641.1|43657.4|43637.4|4
1729045290000|2024-10-16 02:21:30|43659.9|43639.9|43658.6|43638.6|43661.1|43641.1|43658.6|43638.6|8
1729045300000|2024-10-16 02:21:40|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|1
1729045310000|2024-10-16 02:21:50|43658.6|43638.6|43656.1|43636.1|43658.6|43638.6|43656.1|43636.1|4
1729045320000|2024-10-16 02:22:00|43662.2|43642.2|43661.1|43641.1|43662.2|43642.2|43661.1|43641.1|9
1729045330000|2024-10-16 02:22:10|43662.2|43642.2|43661.1|43641.1|43662.4|43642.4|43661.1|43641.1|5
1729045340000|2024-10-16 02:22:20|43664.7|43644.7|43678.6|43658.6|43678.6|43658.6|43664.7|43644.7|15
1729045350000|2024-10-16 02:22:30|||||||||1
1729045360000|2024-10-16 02:22:40|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43678.6|43658.6|1
1729045370000|2024-10-16 02:22:50|43682.4|43662.4|43691.1|43671.1|43691.1|43671.1|43682.4|43662.4|1
1729045380000|2024-10-16 02:23:00|43692.4|43672.4|43696.1|43676.1|43698.6|43678.6|43692.4|43672.4|3
1729045390000|2024-10-16 02:23:10|43697.2|43677.2|43696.1|43676.1|43698.6|43678.6|43693.6|43673.6|2
1729045400000|2024-10-16 02:23:20|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|0
1729045410000|2024-10-16 02:23:30|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43693.6|43673.6|1
1729045420000|2024-10-16 02:23:40|||||||||11
1729045430000|2024-10-16 02:23:50|43694.9|43674.9|43696.1|43676.1|43696.1|43676.1|43694.9|43674.9|1
1729045440000|2024-10-16 02:24:00|43694.7|43674.7|43696.1|43676.1|43697.4|43677.4|43692.4|43672.4|3
1729045450000|2024-10-16 02:24:10|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|2
1729045460000|2024-10-16 02:24:20|43697.4|43677.4|43698.6|43678.6|43698.6|43678.6|43696.1|43676.1|0
1729045470000|2024-10-16 02:24:30|||||||||2
1729045480000|2024-10-16 02:24:40|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|2
1729045490000|2024-10-16 02:24:50|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1729045500000|2024-10-16 02:25:00|43696.1|43676.1|43692.4|43672.4|43696.1|43676.1|43692.4|43672.4|1
1729045510000|2024-10-16 02:25:10|43693.6|43673.6|43688.8|43668.8|43693.6|43673.6|43688.8|43668.8|2
1729045520000|2024-10-16 02:25:20|43685.2|43665.2|43685.2|43665.2|43688.8|43668.8|43685.2|43665.2|1
1729045530000|2024-10-16 02:25:30|43686.3|43666.3|43685.2|43665.2|43687.4|43667.4|43685.2|43665.2|0
1729045540000|2024-10-16 02:25:40|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|1
1729045550000|2024-10-16 02:25:50|43681.1|43661.1|43682.4|43662.4|43682.4|43662.4|43681.1|43661.1|0
1729045560000|2024-10-16 02:26:00|43683.6|43663.6|43688.6|43668.6|43688.6|43668.6|43683.6|43663.6|2
1729045570000|2024-10-16 02:26:10|43689.9|43669.9|43691.1|43671.1|43693.6|43673.6|43689.9|43669.9|2
1729045580000|2024-10-16 02:26:20|43693.8|43673.8|43692.4|43672.4|43696.1|43676.1|43692.4|43672.4|7
1729045590000|2024-10-16 02:26:30|43691.1|43671.1|43693.6|43673.6|43693.6|43673.6|43691.1|43671.1|4
1729045600000|2024-10-16 02:26:40|43692.4|43672.4|43697.4|43677.4|43697.4|43677.4|43692.4|43672.4|1
1729045610000|2024-10-16 02:26:50|43698.6|43678.6|43699.7|43679.7|43699.7|43679.7|43697.4|43677.4|0
1729045620000|2024-10-16 02:27:00|43701.1|43681.1|43691.1|43671.1|43701.1|43681.1|43691.1|43671.1|0
1729045630000|2024-10-16 02:27:10|43689.7|43669.7|43688.6|43668.6|43692.4|43672.4|43688.6|43668.6|1
1729045640000|2024-10-16 02:27:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1729045650000|2024-10-16 02:27:30|43688.6|43668.6|43687.4|43667.4|43688.6|43668.6|43686.1|43666.1|0
1729045660000|2024-10-16 02:27:40|43686.1|43666.1|43687.4|43667.4|43688.6|43668.6|43686.1|43666.1|0
1729045680000|2024-10-16 02:28:00|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|43687.4|43667.4|0
1729045690000|2024-10-16 02:28:10|43689.9|43669.9|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|1
1729045700000|2024-10-16 02:28:20|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|2
1729045710000|2024-10-16 02:28:30|43687.4|43667.4|43691.1|43671.1|43691.1|43671.1|43687.4|43667.4|0
1729045720000|2024-10-16 02:28:40|43689.9|43669.9|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|1
1729045730000|2024-10-16 02:28:50|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|43686.1|43666.1|0
1729045740000|2024-10-16 02:29:00|43684.9|43664.9|43686.1|43666.1|43686.1|43666.1|43684.9|43664.9|2
1729045750000|2024-10-16 02:29:10|43688.6|43668.6|43691.1|43671.1|43691.1|43671.1|43686.1|43666.1|0
1729045760000|2024-10-16 02:29:20|43688.6|43668.6|43691.1|43671.1|43692.4|43672.4|43688.6|43668.6|0
1729045770000|2024-10-16 02:29:30|43689.9|43669.9|43691.1|43671.1|43692.4|43672.4|43687.4|43667.4|1
1729045780000|2024-10-16 02:29:40|43688.6|43668.6|43688.6|43668.6|43691.1|43671.1|43688.6|43668.6|0
1729045790000|2024-10-16 02:29:50|43687.2|43667.2|43687.2|43667.2|43688.6|43668.6|43687.2|43667.2|0
1729045800000|2024-10-16 02:30:00|43688.6|43668.6|43676.1|43656.1|43688.6|43668.6|43671.1|43651.1|16
1729045810000|2024-10-16 02:30:10|43677.4|43657.4|43691.1|43671.1|43691.1|43671.1|43677.4|43657.4|6
1729045820000|2024-10-16 02:30:20|43689.9|43669.9|43684.7|43664.7|43689.9|43669.9|43682.4|43662.4|3
1729045830000|2024-10-16 02:30:30|43686.1|43666.1|43687.5|43667.5|43690|43670|43686.1|43666.1|0
1729045840000|2024-10-16 02:30:40|43686.1|43666.1|43688.6|43668.6|43692.2|43672.2|43686.1|43666.1|5
1729045850000|2024-10-16 02:30:50|43693.6|43673.6|43692.5|43672.5|43693.6|43673.6|43688.6|43668.6|5
1729045860000|2024-10-16 02:31:00|43688.6|43668.6|43687.5|43667.5|43692.5|43672.5|43687.2|43667.2|4
1729045870000|2024-10-16 02:31:10|43689.7|43669.7|43687.5|43667.5|43691.1|43671.1|43685|43665|6
1729045880000|2024-10-16 02:31:20|43688.6|43668.6|43682.5|43662.5|43692.5|43672.5|43681.1|43661.1|26
1729045890000|2024-10-16 02:31:30|43681.1|43661.1|43676.1|43656.1|43682.5|43662.5|43676.1|43656.1|2
1729045900000|2024-10-16 02:31:40|43678.6|43658.6|43678.6|43658.6|43681.1|43661.1|43676.1|43656.1|1
1729045910000|2024-10-16 02:31:50|43677.5|43657.5|43672.5|43652.5|43677.5|43657.5|43663.4|43643.4|20
1729045920000|2024-10-16 02:32:00|43673.6|43653.6|43672.5|43652.5|43676.1|43656.1|43672.5|43652.5|2
1729045930000|2024-10-16 02:32:10|43673.6|43653.6|43663.6|43643.6|43673.6|43653.6|43663.6|43643.6|5
1729045940000|2024-10-16 02:32:20|43662.5|43642.5|43672.2|43652.2|43672.2|43652.2|43662.5|43642.5|0
1729045950000|2024-10-16 02:32:30|43673.4|43653.4|43677.5|43657.5|43682.2|43662.2|43673.4|43653.4|2
1729045960000|2024-10-16 02:32:40|43676.1|43656.1|43677.5|43657.5|43681.1|43661.1|43676.1|43656.1|3
1729045970000|2024-10-16 02:32:50|43676.1|43656.1|43684.7|43664.7|43686.1|43666.1|43676.1|43656.1|1
1729045980000|2024-10-16 02:33:00|43686.1|43666.1|43698.6|43678.6|43698.6|43678.6|43686.1|43666.1|2
1729045990000|2024-10-16 02:33:10|43703.6|43683.6|43708.6|43688.6|43718.6|43698.6|43703.6|43683.6|7
1729046000000|2024-10-16 02:33:20|43709.7|43689.7|43721.1|43701.1|43721.1|43701.1|43708.6|43688.6|9
1729046010000|2024-10-16 02:33:30|43722.2|43702.2|43729.7|43709.7|43729.7|43709.7|43721.1|43701.1|5
1729046020000|2024-10-16 02:33:40|43728.6|43708.6|43731.1|43711.1|43733.6|43713.6|43728.6|43708.6|5
1729046030000|2024-10-16 02:33:50|43732.5|43712.5|43733.6|43713.6|43733.6|43713.6|43728.6|43708.6|1
1729046040000|2024-10-16 02:34:00|43732.5|43712.5|43731.1|43711.1|43732.5|43712.5|43723.6|43703.6|7
1729046050000|2024-10-16 02:34:10|43727.5|43707.5|43731.1|43711.1|43733.6|43713.6|43727.5|43707.5|0
1729046060000|2024-10-16 02:34:20|43733.6|43713.6|43731.1|43711.1|43733.6|43713.6|43731.1|43711.1|1
1729046070000|2024-10-16 02:34:30|43733.6|43713.6|43731.1|43711.1|43733.6|43713.6|43731.1|43711.1|12
1729046080000|2024-10-16 02:34:40|43727.5|43707.5|43728.6|43708.6|43728.6|43708.6|43723.6|43703.6|7
1729046090000|2024-10-16 02:34:50|43726.1|43706.1|43731.1|43711.1|43731.1|43711.1|43722.5|43702.5|1
1729046100000|2024-10-16 02:35:00|43732.2|43712.2|43733.6|43713.6|43738.6|43718.6|43732.2|43712.2|2
1729046110000|2024-10-16 02:35:10|43731.1|43711.1|43734.7|43714.7|43737|43717|43730|43710|5
1729046120000|2024-10-16 02:35:20|43736.1|43716.1|43728.8|43708.8|43736.1|43716.1|43728.8|43708.8|3
1729046130000|2024-10-16 02:35:30|43730|43710|43726.1|43706.1|43730|43710|43726.1|43706.1|1
1729046140000|2024-10-16 02:35:40|43724.7|43704.7|43727.2|43707.2|43728.6|43708.6|43723.6|43703.6|2
1729046150000|2024-10-16 02:35:50|43726.1|43706.1|43752.5|43732.5|43756.1|43736.1|43726.1|43706.1|125
1729046160000|2024-10-16 02:36:00|43751.1|43731.1|43746.1|43726.1|43751.1|43731.1|43743.6|43723.6|4
1729046170000|2024-10-16 02:36:10|43745|43725|43747.5|43727.5|43747.5|43727.5|43741.1|43721.1|6
1729046180000|2024-10-16 02:36:20|43748.6|43728.6|43756.1|43736.1|43756.1|43736.1|43747.5|43727.5|8
1729046190000|2024-10-16 02:36:30|43757.5|43737.5|43763.6|43743.6|43768.6|43748.6|43757.5|43737.5|7
1729046200000|2024-10-16 02:36:40|43764.7|43744.7|43773.6|43753.6|43773.6|43753.6|43764.7|43744.7|12
1729046210000|2024-10-16 02:36:50|43772.5|43752.5|43762.5|43742.5|43772.5|43752.5|43762.5|43742.5|3
1729046220000|2024-10-16 02:37:00|43763.6|43743.6|43767.5|43747.5|43771.3|43751.3|43762.5|43742.5|2
1729046230000|2024-10-16 02:37:10|43766.1|43746.1|43761.1|43741.1|43766.1|43746.1|43758.6|43738.6|6
1729046240000|2024-10-16 02:37:20|43762.5|43742.5|43761.1|43741.1|43762.5|43742.5|43758.6|43738.6|0
1729046250000|2024-10-16 02:37:30|43758.6|43738.6|43753.8|43733.8|43758.6|43738.6|43753.8|43733.8|4
1729046260000|2024-10-16 02:37:40|43752.5|43732.5|43751.3|43731.3|43752.5|43732.5|43751.3|43731.3|0
1729046270000|2024-10-16 02:37:50|43752.5|43732.5|43753.6|43733.6|43753.6|43733.6|43751.3|43731.3|1
1729046280000|2024-10-16 02:38:00|43754.8|43734.8|43760.9|43740.9|43760.9|43740.9|43754.8|43734.8|1
1729046290000|2024-10-16 02:38:10|43762|43742|43767.5|43747.5|43768.6|43748.6|43762|43742|4
1729046300000|2024-10-16 02:38:20|43766.1|43746.1|43781.1|43761.1|43782.5|43762.5|43766.1|43746.1|6
1729046310000|2024-10-16 02:38:30|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43781.1|43761.1|2
1729046320000|2024-10-16 02:38:40|43785|43765|43781.1|43761.1|43786.3|43766.3|43781.1|43761.1|2
1729046330000|2024-10-16 02:38:50|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43778.6|43758.6|2
1729046340000|2024-10-16 02:39:00|43778.6|43758.6|43778.6|43758.6|43782.5|43762.5|43776.3|43756.3|2
1729046350000|2024-10-16 02:39:10|43781.3|43761.3|43786.3|43766.3|43786.3|43766.3|43778.6|43758.6|0
1729046360000|2024-10-16 02:39:20|43787.5|43767.5|43791.1|43771.1|43792.3|43772.3|43787.5|43767.5|5
1729046370000|2024-10-16 02:39:30|43790|43770|43792.5|43772.5|43792.5|43772.5|43790|43770|0
1729046380000|2024-10-16 02:39:40|43796.1|43776.1|43792.5|43772.5|43796.1|43776.1|43792.5|43772.5|0
1729046390000|2024-10-16 02:39:50|43791.3|43771.3|43792.5|43772.5|43792.5|43772.5|43790|43770|0
1729046400000|2024-10-16 02:40:00|||||||||2
1729046410000|2024-10-16 02:40:10|43788.6|43768.6|43782.5|43762.5|43790|43770|43782.5|43762.5|4
1729046420000|2024-10-16 02:40:20|43785|43765|43791.1|43771.1|43791.1|43771.1|43785|43765|4
1729046430000|2024-10-16 02:40:30|43792.5|43772.5|43782.5|43762.5|43792.5|43772.5|43782.5|43762.5|2
1729046440000|2024-10-16 02:40:40|43783.8|43763.8|43782.5|43762.5|43787.5|43767.5|43782.5|43762.5|0
1729046450000|2024-10-16 02:40:50|43780|43760|43771.1|43751.1|43780|43760|43771.1|43751.1|1
1729046460000|2024-10-16 02:41:00|43769.8|43749.8|43758.6|43738.6|43771.1|43751.1|43753.6|43733.6|9
1729046470000|2024-10-16 02:41:10|43757.5|43737.5|43767.5|43747.5|43767.5|43747.5|43756.3|43736.3|5
1729046480000|2024-10-16 02:41:20|43768.6|43748.6|43772.5|43752.5|43772.5|43752.5|43767.5|43747.5|1
1729046490000|2024-10-16 02:41:30|43767.5|43747.5|43772.5|43752.5|43772.5|43752.5|43767.5|43747.5|0
1729046500000|2024-10-16 02:41:40|43770|43750|43772.5|43752.5|43772.5|43752.5|43767.5|43747.5|0
1729046510000|2024-10-16 02:41:50|43771.1|43751.1|43775|43755|43775|43755|43767.5|43747.5|2
1729046520000|2024-10-16 02:42:00|43776.1|43756.1|43777.5|43757.5|43780|43760|43776.1|43756.1|3
1729046530000|2024-10-16 02:42:10|43775|43755|43771.1|43751.1|43775|43755|43771.1|43751.1|1
1729046540000|2024-10-16 02:42:20|43769.8|43749.8|43764.8|43744.8|43769.8|43749.8|43763.6|43743.6|1
1729046550000|2024-10-16 02:42:30|43766.1|43746.1|43766.1|43746.1|43766.1|43746.1|43763.6|43743.6|1
1729046560000|2024-10-16 02:42:40|43763.6|43743.6|43758.9|43738.9|43763.6|43743.6|43758.9|43738.9|0
1729046570000|2024-10-16 02:42:50|43760|43740|43760|43740|43762.5|43742.5|43758.9|43738.9|0
1729046580000|2024-10-16 02:43:00|43758.9|43738.9|43752.5|43732.5|43758.9|43738.9|43747.5|43727.5|2
1729046590000|2024-10-16 02:43:10|43753.9|43733.9|43758.6|43738.6|43758.6|43738.6|43752.5|43732.5|0
1729046600000|2024-10-16 02:43:20|43757.5|43737.5|43758.6|43738.6|43761.1|43741.1|43757.5|43737.5|0
1729046610000|2024-10-16 02:43:30|43757.5|43737.5|43762.5|43742.5|43762.5|43742.5|43757.5|43737.5|0
1729046620000|2024-10-16 02:43:40|43765|43745|43765|43745|43765|43745|43765|43745|0
1729046630000|2024-10-16 02:43:50|43763.6|43743.6|43767.5|43747.5|43767.5|43747.5|43762.5|43742.5|0
1729046640000|2024-10-16 02:44:00|43770|43750|43768.6|43748.6|43770|43750|43758.6|43738.6|21
1729046650000|2024-10-16 02:44:10|43766.1|43746.1|43764.8|43744.8|43767.5|43747.5|43764.8|43744.8|29
1729046660000|2024-10-16 02:44:20|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43762.3|43742.3|0
1729046670000|2024-10-16 02:44:30|43762.3|43742.3|43763.6|43743.6|43763.6|43743.6|43762.3|43742.3|0
1729046680000|2024-10-16 02:44:40|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43763.6|43743.6|2
1729046690000|2024-10-16 02:44:50|43763.6|43743.6|43767.5|43747.5|43767.5|43747.5|43762.5|43742.5|2
1729046700000|2024-10-16 02:45:00|43769.8|43749.8|43770|43750|43772.5|43752.5|43767.5|43747.5|5
1729046710000|2024-10-16 02:45:10|43768.6|43748.6|43777.5|43757.5|43777.5|43757.5|43768.6|43748.6|4
1729046720000|2024-10-16 02:45:20|43774.8|43754.8|43772.5|43752.5|43774.8|43754.8|43768.6|43748.6|1
1729046730000|2024-10-16 02:45:30|43770|43750|43770|43750|43770|43750|43770|43750|0
1729046740000|2024-10-16 02:45:40|43771.1|43751.1|43767.5|43747.5|43772.5|43752.5|43767.5|43747.5|0
1729046750000|2024-10-16 02:45:50|43770|43750|43765|43745|43770|43750|43762.5|43742.5|0
1729046760000|2024-10-16 02:46:00|43766.4|43746.4|43763.6|43743.6|43767.5|43747.5|43763.6|43743.6|1
1729046770000|2024-10-16 02:46:10|43762.5|43742.5|43767.5|43747.5|43768.6|43748.6|43762.5|43742.5|0
1729046780000|2024-10-16 02:46:20|43770|43750|43777.5|43757.5|43777.5|43757.5|43767.5|43747.5|2
1729046790000|2024-10-16 02:46:30|43776.1|43756.1|43776.1|43756.1|43780|43760|43775|43755|1
1729046800000|2024-10-16 02:46:40|43777.5|43757.5|43783.6|43763.6|43783.6|43763.6|43777.5|43757.5|3
1729046810000|2024-10-16 02:46:50|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|0
1729046820000|2024-10-16 02:47:00|43781.4|43761.4|43793.6|43773.6|43793.6|43773.6|43781.4|43761.4|3
1729046830000|2024-10-16 02:47:10|43795|43775|43802.3|43782.3|43803.6|43783.6|43793.6|43773.6|15
1729046840000|2024-10-16 02:47:20|43803.6|43783.6|43805|43785|43805|43785|43803.6|43783.6|2
1729046850000|2024-10-16 02:47:30|43806.1|43786.1|43809.8|43789.8|43809.8|43789.8|43803.6|43783.6|16
1729046860000|2024-10-16 02:47:40|43808.6|43788.6|43804.8|43784.8|43808.6|43788.6|43804.8|43784.8|1
1729046870000|2024-10-16 02:47:50|43802.3|43782.3|43801.1|43781.1|43802.3|43782.3|43796.1|43776.1|4
1729046880000|2024-10-16 02:48:00|43799.8|43779.8|43807.5|43787.5|43807.5|43787.5|43798.6|43778.6|2
1729046890000|2024-10-16 02:48:10|43808.6|43788.6|43811.1|43791.1|43811.1|43791.1|43808.6|43788.6|0
1729046900000|2024-10-16 02:48:20|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|0
1729046910000|2024-10-16 02:48:30|43806.1|43786.1|43807.3|43787.3|43807.3|43787.3|43803.6|43783.6|0
1729046920000|2024-10-16 02:48:40|43804.8|43784.8|43797.3|43777.3|43804.8|43784.8|43796.1|43776.1|5
1729046930000|2024-10-16 02:48:50|43795|43775|43798.6|43778.6|43800|43780|43793.6|43773.6|3
1729046940000|2024-10-16 02:49:00|43800|43780|43806.2|43786.2|43807.5|43787.5|43800|43780|1
1729046950000|2024-10-16 02:49:10|43805|43785|43801.2|43781.2|43805|43785|43801.2|43781.2|0
1729046960000|2024-10-16 02:49:20|43802.5|43782.5|43799.8|43779.8|43802.5|43782.5|43799.8|43779.8|1
1729046970000|2024-10-16 02:49:30|43801.2|43781.2|43797.5|43777.5|43801.2|43781.2|43797.5|43777.5|0
1729046980000|2024-10-16 02:49:40|43796.2|43776.2|43791.2|43771.2|43796.2|43776.2|43791.2|43771.2|1
1729046990000|2024-10-16 02:49:50|43790|43770|43793.7|43773.7|43793.7|43773.7|43790|43770|3
1729047000000|2024-10-16 02:50:00|43794.8|43774.8|43803.4|43783.4|43803.4|43783.4|43794.8|43774.8|2
1729047010000|2024-10-16 02:50:10|43802.3|43782.3|43799.8|43779.8|43803.4|43783.4|43799.8|43779.8|0
1729047020000|2024-10-16 02:50:20|43801.2|43781.2|43799.8|43779.8|43802.3|43782.3|43799.8|43779.8|0
1729047030000|2024-10-16 02:50:30|43801.2|43781.2|43801.2|43781.2|43803.4|43783.4|43799.8|43779.8|0
1729047040000|2024-10-16 02:50:40|43802.3|43782.3|43799.8|43779.8|43803.4|43783.4|43799.8|43779.8|0
1729047050000|2024-10-16 02:50:50|43801.2|43781.2|43799.8|43779.8|43802.3|43782.3|43799.8|43779.8|1
1729047060000|2024-10-16 02:51:00|43796.2|43776.2|43800|43780|43800|43780|43796.2|43776.2|4
1729047070000|2024-10-16 02:51:10|43798.7|43778.7|43798.7|43778.7|43800|43780|43798.7|43778.7|0
1729047080000|2024-10-16 02:51:20|43799.8|43779.8|43796.2|43776.2|43799.8|43779.8|43796.2|43776.2|0
1729047090000|2024-10-16 02:51:30|43799.8|43779.8|43796.2|43776.2|43799.8|43779.8|43794.8|43774.8|0
1729047100000|2024-10-16 02:51:40|43793.7|43773.7|43791.2|43771.2|43793.7|43773.7|43791.2|43771.2|3
1729047110000|2024-10-16 02:51:50|43792.3|43772.3|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|0
1729047120000|2024-10-16 02:52:00|43793.7|43773.7|43783.7|43763.7|43793.7|43773.7|43783.7|43763.7|2
1729047130000|2024-10-16 02:52:10|43784.8|43764.8|43778.4|43758.4|43784.8|43764.8|43778.4|43758.4|0
1729047140000|2024-10-16 02:52:20|43777.3|43757.3|43773.7|43753.7|43777.3|43757.3|43773.7|43753.7|2
1729047150000|2024-10-16 02:52:30|43774.8|43754.8|43789.8|43769.8|43789.8|43769.8|43773.7|43753.7|2
1729047160000|2024-10-16 02:52:40|43790.9|43770.9|43788.7|43768.7|43790.9|43770.9|43788.7|43768.7|2
1729047170000|2024-10-16 02:52:50|43790|43770|43798.9|43778.9|43798.9|43778.9|43790|43770|1
1729047180000|2024-10-16 02:53:00|43797.5|43777.5|43801.2|43781.2|43806.2|43786.2|43797.5|43777.5|2
1729047190000|2024-10-16 02:53:10|43802.5|43782.5|43800|43780|43802.5|43782.5|43800|43780|1
1729047200000|2024-10-16 02:53:20|43798.7|43778.7|43796.2|43776.2|43798.7|43778.7|43793.7|43773.7|1
1729047210000|2024-10-16 02:53:30|43798.7|43778.7|43806.2|43786.2|43806.2|43786.2|43798.7|43778.7|7
1729047220000|2024-10-16 02:53:40|43803.7|43783.7|43802.5|43782.5|43803.7|43783.7|43802.5|43782.5|0
1729047230000|2024-10-16 02:53:50|43801.2|43781.2|43798.7|43778.7|43801.2|43781.2|43797.3|43777.3|2
1729047240000|2024-10-16 02:54:00|43797.5|43777.5|43794.8|43774.8|43801.2|43781.2|43794.8|43774.8|2
1729047250000|2024-10-16 02:54:10|43793.7|43773.7|43798.7|43778.7|43798.7|43778.7|43791.2|43771.2|0
1729047260000|2024-10-16 02:54:20|43799.8|43779.8|43796.2|43776.2|43801.2|43781.2|43796.2|43776.2|0
1729047270000|2024-10-16 02:54:30|43801.2|43781.2|43802.5|43782.5|43802.5|43782.5|43801.2|43781.2|1
1729047280000|2024-10-16 02:54:40|43803.7|43783.7|43806.2|43786.2|43808.7|43788.7|43803.7|43783.7|3
1729047290000|2024-10-16 02:54:50|43803.7|43783.7|43797.5|43777.5|43803.7|43783.7|43796.2|43776.2|6
1729047300000|2024-10-16 02:55:00|43798.7|43778.7|43811.2|43791.2|43813.7|43793.7|43798.7|43778.7|11
1729047310000|2024-10-16 02:55:10|43812.5|43792.5|43813.7|43793.7|43813.7|43793.7|43811.2|43791.2|1
1729047320000|2024-10-16 02:55:20|43812.5|43792.5|43812.5|43792.5|43813.7|43793.7|43808.7|43788.7|2
1729047330000|2024-10-16 02:55:30|43811.2|43791.2|43813.7|43793.7|43813.7|43793.7|43811.2|43791.2|2
1729047340000|2024-10-16 02:55:40|43814.8|43794.8|43821.2|43801.2|43821.2|43801.2|43814.8|43794.8|3
1729047350000|2024-10-16 02:55:50|43823.7|43803.7|43816.2|43796.2|43823.7|43803.7|43816.2|43796.2|17
1729047360000|2024-10-16 02:56:00|43817.3|43797.3|43828.4|43808.4|43828.4|43808.4|43817.3|43797.3|7
1729047370000|2024-10-16 02:56:10|43829.8|43809.8|43826.2|43806.2|43829.8|43809.8|43826.2|43806.2|0
1729047380000|2024-10-16 02:56:20|43827.5|43807.5|43826.2|43806.2|43828.7|43808.7|43826.2|43806.2|0
1729047390000|2024-10-16 02:56:30|43827.5|43807.5|43827.5|43807.5|43828.7|43808.7|43823.7|43803.7|1
1729047400000|2024-10-16 02:56:40|43823.7|43803.7|43821.2|43801.2|43826.2|43806.2|43821.2|43801.2|0
1729047410000|2024-10-16 02:56:50|43823.7|43803.7|43821.2|43801.2|43823.9|43803.9|43821.2|43801.2|1
1729047420000|2024-10-16 02:57:00|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43817.5|43797.5|1
1729047430000|2024-10-16 02:57:10|43821.2|43801.2|43822.5|43802.5|43822.5|43802.5|43821.2|43801.2|2
1729047440000|2024-10-16 02:57:20|43821.2|43801.2|43817.5|43797.5|43821.2|43801.2|43817.5|43797.5|0
1729047450000|2024-10-16 02:57:30|43815|43795|43815|43795|43816.2|43796.2|43815|43795|3
1729047460000|2024-10-16 02:57:40|43816.2|43796.2|43816.2|43796.2|43817.5|43797.5|43813.7|43793.7|2
1729047470000|2024-10-16 02:57:50|43814.8|43794.8|43821.2|43801.2|43821.2|43801.2|43812.5|43792.5|0
1729047480000|2024-10-16 02:58:00|43822.5|43802.5|43829.8|43809.8|43830|43810|43822.5|43802.5|3
1729047490000|2024-10-16 02:58:10|43828.7|43808.7|43832.3|43812.3|43832.3|43812.3|43826.2|43806.2|0
1729047500000|2024-10-16 02:58:20|43834.8|43814.8|43840|43820|43841.2|43821.2|43834.8|43814.8|8
1729047510000|2024-10-16 02:58:30|43841.2|43821.2|43837.3|43817.3|43841.2|43821.2|43837.3|43817.3|2
1729047520000|2024-10-16 02:58:40|43836.2|43816.2|43837.5|43817.5|43838.7|43818.7|43836.2|43816.2|2
1729047530000|2024-10-16 02:58:50|43836.2|43816.2|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|1
1729047540000|2024-10-16 02:59:00|43835|43815|43833.7|43813.7|43838.7|43818.7|43832.3|43812.3|2
1729047550000|2024-10-16 02:59:10|43834.8|43814.8|43836.2|43816.2|43837.5|43817.5|43833.7|43813.7|2
1729047560000|2024-10-16 02:59:20|43837.5|43817.5|43838.7|43818.7|43838.7|43818.7|43833.7|43813.7|6
1729047570000|2024-10-16 02:59:30|43837.3|43817.3|43834.8|43814.8|43837.3|43817.3|43834.8|43814.8|0
1729047580000|2024-10-16 02:59:40|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|1
1729047590000|2024-10-16 02:59:50|43831.2|43811.2|43833.7|43813.7|43836.2|43816.2|43831.2|43811.2|1
1729047600000|2024-10-16 03:00:00|43832.5|43812.5|43836.2|43816.2|43838.7|43818.7|43831.2|43811.2|10
1729047610000|2024-10-16 03:00:10|43834.8|43814.8|43832.3|43812.3|43834.8|43814.8|43831.2|43811.2|2
1729047620000|2024-10-16 03:00:20|43831.2|43811.2|43838.7|43818.7|43839.8|43819.8|43831.2|43811.2|2
1729047630000|2024-10-16 03:00:30|43837.6|43817.6|43839.8|43819.8|43839.8|43819.8|43836.2|43816.2|2
1729047640000|2024-10-16 03:00:40|43841|43821|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|1
1729047650000|2024-10-16 03:00:50|43836.2|43816.2|43826.2|43806.2|43836.2|43816.2|43826.2|43806.2|5
1729047660000|2024-10-16 03:01:00|43827.6|43807.6|43821.2|43801.2|43828.7|43808.7|43821.2|43801.2|4
1729047670000|2024-10-16 03:01:10|43823.7|43803.7|43820.1|43800.1|43823.7|43803.7|43820.1|43800.1|0
1729047680000|2024-10-16 03:01:20|43817.6|43797.6|43818.7|43798.7|43818.7|43798.7|43817.6|43797.6|1
1729047690000|2024-10-16 03:01:30|43819.8|43799.8|43822.6|43802.6|43826.2|43806.2|43818.7|43798.7|4
1729047700000|2024-10-16 03:01:40|43821.2|43801.2|43823.7|43803.7|43826.2|43806.2|43821.2|43801.2|0
1729047710000|2024-10-16 03:01:50|43824.8|43804.8|43831.2|43811.2|43831.2|43811.2|43824.8|43804.8|1
1729047720000|2024-10-16 03:02:00|43828.7|43808.7|43823.7|43803.7|43829.8|43809.8|43823.7|43803.7|3
1729047730000|2024-10-16 03:02:10|43820.1|43800.1|43818.7|43798.7|43821.2|43801.2|43816.2|43796.2|3
1729047740000|2024-10-16 03:02:20|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|3
1729047750000|2024-10-16 03:02:30|43819.8|43799.8|43816.2|43796.2|43819.8|43799.8|43813.7|43793.7|1
1729047760000|2024-10-16 03:02:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|1
1729047770000|2024-10-16 03:02:50|43818.9|43798.9|43821.2|43801.2|43822.3|43802.3|43818.9|43798.9|1
1729047780000|2024-10-16 03:03:00|43822.3|43802.3|43822.3|43802.3|43828.7|43808.7|43821.2|43801.2|10
1729047790000|2024-10-16 03:03:10|43821.2|43801.2|43817.3|43797.3|43823.5|43803.5|43817.3|43797.3|4
1729047800000|2024-10-16 03:03:20|43816.2|43796.2|43818.5|43798.5|43818.5|43798.5|43816.2|43796.2|1
1729047810000|2024-10-16 03:03:30|43819.8|43799.8|43818.5|43798.5|43819.8|43799.8|43817.3|43797.3|2
1729047820000|2024-10-16 03:03:40|43817.3|43797.3|43818.5|43798.5|43822.3|43802.3|43817.3|43797.3|2
1729047830000|2024-10-16 03:03:50|43817.3|43797.3|43823.5|43803.5|43823.5|43803.5|43817.3|43797.3|2
1729047840000|2024-10-16 03:04:00|43824.6|43804.6|43823.5|43803.5|43824.6|43804.6|43823.5|43803.5|0
1729047850000|2024-10-16 03:04:10|43821.2|43801.2|43822.3|43802.3|43822.3|43802.3|43819.8|43799.8|3
1729047860000|2024-10-16 03:04:20|43823.5|43803.5|43826.2|43806.2|43826.2|43806.2|43821.2|43801.2|1
1729047870000|2024-10-16 03:04:30|43824.8|43804.8|43827.3|43807.3|43827.3|43807.3|43823.5|43803.5|0
1729047880000|2024-10-16 03:04:40|43828.7|43808.7|43824.8|43804.8|43828.7|43808.7|43824.8|43804.8|0
1729047890000|2024-10-16 03:04:50|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|43822.3|43802.3|2
1729047900000|2024-10-16 03:05:00|43827.3|43807.3|43832.6|43812.6|43834.8|43814.8|43823.5|43803.5|14
1729047910000|2024-10-16 03:05:10|43833.7|43813.7|43834.8|43814.8|43834.8|43814.8|43832.6|43812.6|0
1729047920000|2024-10-16 03:05:20|43833.7|43813.7|43842.3|43822.3|43842.3|43822.3|43833.7|43813.7|2
1729047930000|2024-10-16 03:05:30|43843.7|43823.7|43851.2|43831.2|43852.3|43832.3|43843.7|43823.7|13
1729047940000|2024-10-16 03:05:40|43849.8|43829.8|43857.3|43837.3|43857.3|43837.3|43849.8|43829.8|4
1729047950000|2024-10-16 03:05:50|43858.5|43838.5|43872.3|43852.3|43872.3|43852.3|43858.5|43838.5|10
1729047960000|2024-10-16 03:06:00|43873.5|43853.5|43878.5|43858.5|43878.5|43858.5|43869.8|43849.8|14
1729047970000|2024-10-16 03:06:10|43879.6|43859.6|43887.1|43867.1|43887.1|43867.1|43879.6|43859.6|9
1729047980000|2024-10-16 03:06:20|43886|43866|43888.5|43868.5|43888.5|43868.5|43884.6|43864.6|20
1729047990000|2024-10-16 03:06:30|43887.3|43867.3|43886|43866|43888.5|43868.5|43879.8|43859.8|6
1729048000000|2024-10-16 03:06:40|43887.3|43867.3|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|11
1729048010000|2024-10-16 03:06:50|43891|43871|43891.2|43871.2|43892.3|43872.3|43889.8|43869.8|7
1729048020000|2024-10-16 03:07:00|43892.3|43872.3|43891.2|43871.2|43892.3|43872.3|43891|43871|2
1729048030000|2024-10-16 03:07:10|43889.8|43869.8|43883.7|43863.7|43892.3|43872.3|43883.7|43863.7|10
1729048040000|2024-10-16 03:07:20|43882.3|43862.3|43879.8|43859.8|43882.3|43862.3|43878.5|43858.5|4
1729048050000|2024-10-16 03:07:30|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|1
1729048060000|2024-10-16 03:07:40|43879.8|43859.8|43874.8|43854.8|43879.8|43859.8|43874.8|43854.8|3
1729048070000|2024-10-16 03:07:50|43873.5|43853.5|43868.5|43848.5|43873.5|43853.5|43868.5|43848.5|0
1729048080000|2024-10-16 03:08:00|43867.4|43847.4|43866.2|43846.2|43868.5|43848.5|43858.7|43838.7|1
1729048090000|2024-10-16 03:08:10|43864.9|43844.9|43857.4|43837.4|43864.9|43844.9|43857.4|43837.4|3
1729048100000|2024-10-16 03:08:20|43856.2|43836.2|43857.4|43837.4|43857.4|43837.4|43856.2|43836.2|1
1729048110000|2024-10-16 03:08:30|43858.5|43838.5|43852.4|43832.4|43859.9|43839.9|43852.4|43832.4|4
1729048120000|2024-10-16 03:08:40|43853.5|43833.5|43848.7|43828.7|43854.9|43834.9|43848.7|43828.7|1
1729048130000|2024-10-16 03:08:50|43849.9|43829.9|43849.9|43829.9|43852.4|43832.4|43849.9|43829.9|2
1729048140000|2024-10-16 03:09:00|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43837.6|43817.6|6
1729048150000|2024-10-16 03:09:10|43847.4|43827.4|43852.1|43832.1|43852.1|43832.1|43847.4|43827.4|0
1729048160000|2024-10-16 03:09:20|43851|43831|43857.1|43837.1|43857.1|43837.1|43851|43831|0
1729048170000|2024-10-16 03:09:30|43856|43836|43856.2|43836.2|43857.1|43837.1|43854.9|43834.9|0
1729048180000|2024-10-16 03:09:40|43853.5|43833.5|43853.5|43833.5|43856.2|43836.2|43853.5|43833.5|6
1729048190000|2024-10-16 03:09:50|43854.9|43834.9|43857.4|43837.4|43857.4|43837.4|43853.5|43833.5|5
1729048200000|2024-10-16 03:10:00|43856.2|43836.2|43863.5|43843.5|43863.5|43843.5|43856.2|43836.2|6
1729048210000|2024-10-16 03:10:10|43864.6|43844.6|43862.4|43842.4|43864.6|43844.6|43861.2|43841.2|2
1729048220000|2024-10-16 03:10:20|43863.7|43843.7|43877.4|43857.4|43877.4|43857.4|43863.7|43843.7|13
1729048230000|2024-10-16 03:10:30|43878.7|43858.7|43891|43871|43891|43871|43877.4|43857.4|15
1729048240000|2024-10-16 03:10:40|43897.4|43877.4|43896|43876|43897.4|43877.4|43896|43876|14
1729048250000|2024-10-16 03:10:50|43893.5|43873.5|43887.4|43867.4|43893.5|43873.5|43887.4|43867.4|5
1729048260000|2024-10-16 03:11:00|43884.9|43864.9|43896|43876|43896|43876|43883.7|43863.7|13
1729048270000|2024-10-16 03:11:10|43897.4|43877.4|43898.5|43878.5|43902.4|43882.4|43897.4|43877.4|1
1729048280000|2024-10-16 03:11:20|43897.4|43877.4|43893.5|43873.5|43898.5|43878.5|43893.5|43873.5|5
1729048290000|2024-10-16 03:11:30|43892.4|43872.4|43883.5|43863.5|43892.4|43872.4|43882.4|43862.4|3
1729048300000|2024-10-16 03:11:40|43887.4|43867.4|43898.5|43878.5|43899.6|43879.6|43887.4|43867.4|6
1729048310000|2024-10-16 03:11:50|43902.1|43882.1|43918.5|43898.5|43918.5|43898.5|43902.1|43882.1|52
1729048320000|2024-10-16 03:12:00|43919.9|43899.9|43921|43901|43921|43901|43916|43896|10
1729048330000|2024-10-16 03:12:10|43922.1|43902.1|43918.5|43898.5|43922.1|43902.1|43918.5|43898.5|5
1729048340000|2024-10-16 03:12:20|43917.4|43897.4|43903.5|43883.5|43917.4|43897.4|43903.5|43883.5|2
1729048350000|2024-10-16 03:12:30|43907.1|43887.1|43903.5|43883.5|43908.5|43888.5|43902.4|43882.4|3
1729048360000|2024-10-16 03:12:40|43905.8|43885.8|43907.1|43887.1|43909.6|43889.6|43905.8|43885.8|4
1729048370000|2024-10-16 03:12:50|43905.8|43885.8|43903.5|43883.5|43908.5|43888.5|43903.5|43883.5|3
1729048380000|2024-10-16 03:13:00|43902.4|43882.4|43893.5|43873.5|43902.4|43882.4|43893.5|43873.5|1
1729048390000|2024-10-16 03:13:10|43896|43876|43896|43876|43898.5|43878.5|43894.9|43874.9|1
1729048400000|2024-10-16 03:13:20|43894.6|43874.6|43893.5|43873.5|43896|43876|43893.5|43873.5|1
1729048410000|2024-10-16 03:13:30|43894.6|43874.6|43893.5|43873.5|43896|43876|43891|43871|3
1729048420000|2024-10-16 03:13:40|43891|43871|43889.9|43869.9|43891|43871|43888.5|43868.5|4
1729048430000|2024-10-16 03:13:50|43888.5|43868.5|43889.9|43869.9|43891|43871|43886|43866|3
1729048440000|2024-10-16 03:14:00|43888.5|43868.5|43898.5|43878.5|43898.5|43878.5|43888.5|43868.5|8
1729048450000|2024-10-16 03:14:10|43896|43876|43899.9|43879.9|43903.5|43883.5|43896|43876|3
1729048460000|2024-10-16 03:14:20|43898.5|43878.5|43884.9|43864.9|43898.5|43878.5|43884.9|43864.9|4
1729048470000|2024-10-16 03:14:30|43882.4|43862.4|43887.4|43867.4|43888.5|43868.5|43882.4|43862.4|5
1729048480000|2024-10-16 03:14:40|43886|43866|43891|43871|43893.5|43873.5|43886|43866|1
1729048490000|2024-10-16 03:14:50|43893.5|43873.5|43893.5|43873.5|43896|43876|43889.9|43869.9|1
1729048500000|2024-10-16 03:15:00|43894.9|43874.9|43878.5|43858.5|43896|43876|43878.5|43858.5|4
1729048510000|2024-10-16 03:15:10|43879.6|43859.6|43873.5|43853.5|43881|43861|43872.4|43852.4|8
1729048520000|2024-10-16 03:15:20|43872.4|43852.4|43877.1|43857.1|43877.1|43857.1|43871.2|43851.2|12
1729048530000|2024-10-16 03:15:30|43876|43856|43873.5|43853.5|43876|43856|43873.5|43853.5|1
1729048540000|2024-10-16 03:15:40|43874.7|43854.7|43878.5|43858.5|43878.5|43858.5|43874.7|43854.7|3
1729048550000|2024-10-16 03:15:50|43881.2|43861.2|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|1
1729048560000|2024-10-16 03:16:00|43881|43861|43869|43849|43881|43861|43869|43849|2
1729048570000|2024-10-16 03:16:10|43867.6|43847.6|43861.2|43841.2|43867.6|43847.6|43861.2|43841.2|0
1729048580000|2024-10-16 03:16:20|43862.4|43842.4|43856.2|43836.2|43862.4|43842.4|43856.2|43836.2|6
1729048590000|2024-10-16 03:16:30|43855.1|43835.1|43851.2|43831.2|43855.1|43835.1|43851.2|43831.2|3
1729048600000|2024-10-16 03:16:40|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43845.1|43825.1|3
1729048610000|2024-10-16 03:16:50|43851.2|43831.2|43854.9|43834.9|43854.9|43834.9|43849.9|43829.9|1
1729048620000|2024-10-16 03:17:00|43852.4|43832.4|43839.9|43819.9|43852.4|43832.4|43837.4|43817.4|10
1729048630000|2024-10-16 03:17:10|43841.2|43821.2|43842.4|43822.4|43843.5|43823.5|43841.2|43821.2|2
1729048640000|2024-10-16 03:17:20|43843.5|43823.5|43842.4|43822.4|43846.2|43826.2|43842.4|43822.4|0
1729048650000|2024-10-16 03:17:30|43843.7|43823.7|43857.4|43837.4|43857.4|43837.4|43843.7|43823.7|4
1729048660000|2024-10-16 03:17:40|43858.7|43838.7|43858.5|43838.5|43858.7|43838.7|43857.4|43837.4|0
1729048670000|2024-10-16 03:17:50|43859.9|43839.9|43858.5|43838.5|43862.4|43842.4|43858.5|43838.5|3
1729048680000|2024-10-16 03:18:00|43862.4|43842.4|43853.5|43833.5|43862.4|43842.4|43852.4|43832.4|5
1729048690000|2024-10-16 03:18:10|43852.4|43832.4|43847.4|43827.4|43854.9|43834.9|43847.4|43827.4|1
1729048700000|2024-10-16 03:18:20|43848.5|43828.5|43846.2|43826.2|43849.9|43829.9|43846.2|43826.2|1
1729048710000|2024-10-16 03:18:30|43845.1|43825.1|43845.1|43825.1|43846.2|43826.2|43845.1|43825.1|2
1729048720000|2024-10-16 03:18:40|43846.2|43826.2|43842.4|43822.4|43847.4|43827.4|43842.4|43822.4|2
1729048730000|2024-10-16 03:18:50|43841.2|43821.2|43838.5|43818.5|43841.2|43821.2|43838.5|43818.5|5
1729048740000|2024-10-16 03:19:00|43839.7|43819.7|43823.8|43803.8|43841|43821|43822.4|43802.4|3
1729048750000|2024-10-16 03:19:10|43822.4|43802.4|43819.9|43799.9|43822.4|43802.4|43819.9|43799.9|2
1729048760000|2024-10-16 03:19:20|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|0
1729048770000|2024-10-16 03:19:30|43821.3|43801.3|43826.3|43806.3|43827.4|43807.4|43821.3|43801.3|4
1729048780000|2024-10-16 03:19:40|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|2
1729048790000|2024-10-16 03:19:50|43823.5|43803.5|43821.3|43801.3|43823.5|43803.5|43821.3|43801.3|3
1729048800000|2024-10-16 03:20:00|43820.1|43800.1|43812.4|43792.4|43821.3|43801.3|43812.4|43792.4|8
1729048810000|2024-10-16 03:20:10|43813.5|43793.5|43813.5|43793.5|43814.9|43794.9|43812.4|43792.4|5
1729048820000|2024-10-16 03:20:20|43816.3|43796.3|43812.4|43792.4|43817.4|43797.4|43812.4|43792.4|1
1729048830000|2024-10-16 03:20:30|43813.5|43793.5|43812.4|43792.4|43813.5|43793.5|43812.4|43792.4|0
1729048840000|2024-10-16 03:20:40|43813.5|43793.5|43818.5|43798.5|43818.5|43798.5|43812.4|43792.4|4
1729048850000|2024-10-16 03:20:50|43819.9|43799.9|43822.4|43802.4|43822.4|43802.4|43819.9|43799.9|1
1729048860000|2024-10-16 03:21:00|43823.5|43803.5|43817.4|43797.4|43828.5|43808.5|43817.4|43797.4|5
1729048870000|2024-10-16 03:21:10|43816|43796|43814.9|43794.9|43818.5|43798.5|43813.5|43793.5|1
1729048880000|2024-10-16 03:21:20|43816|43796|43828.5|43808.5|43828.5|43808.5|43816|43796|2
1729048890000|2024-10-16 03:21:30|43832.4|43812.4|43828.5|43808.5|43833.5|43813.5|43828.5|43808.5|1
1729048900000|2024-10-16 03:21:40|43827.4|43807.4|43827.4|43807.4|43832.4|43812.4|43827.4|43807.4|0
1729048910000|2024-10-16 03:21:50|43828.5|43808.5|43828.5|43808.5|43832.4|43812.4|43828.5|43808.5|2
1729048920000|2024-10-16 03:22:00|43831|43811|43823.8|43803.8|43831|43811|43823.8|43803.8|3
1729048930000|2024-10-16 03:22:10|43824.9|43804.9|43823.5|43803.5|43824.9|43804.9|43821|43801|2
1729048940000|2024-10-16 03:22:20|43824.9|43804.9|43824.9|43804.9|43826.3|43806.3|43822.4|43802.4|3
1729048950000|2024-10-16 03:22:30|43826|43806|43828.5|43808.5|43828.5|43808.5|43823.5|43803.5|2
1729048960000|2024-10-16 03:22:40|43829.7|43809.7|43828.5|43808.5|43829.7|43809.7|43828.5|43808.5|0
1729048970000|2024-10-16 03:22:50|43827.4|43807.4|43828.5|43808.5|43828.5|43808.5|43827.2|43807.2|3
1729048980000|2024-10-16 03:23:00|43827.4|43807.4|43837.4|43817.4|43842.4|43822.4|43827.4|43807.4|26
1729048990000|2024-10-16 03:23:10|43838.5|43818.5|43838.5|43818.5|43839.7|43819.7|43836|43816|1
1729049000000|2024-10-16 03:23:20|43837.4|43817.4|43838.5|43818.5|43843.5|43823.5|43831.3|43811.3|0
1729049010000|2024-10-16 03:23:30|43841.3|43821.3|43842.4|43822.4|43843.5|43823.5|43838.5|43818.5|0
1729049020000|2024-10-16 03:23:40|43841.3|43821.3|43838.5|43818.5|43843.5|43823.5|43838.5|43818.5|1
1729049030000|2024-10-16 03:23:50|43841.3|43821.3|43837.4|43817.4|43841.3|43821.3|43837.4|43817.4|20
1729049040000|2024-10-16 03:24:00|43832.4|43812.4|43833.5|43813.5|43833.5|43813.5|43829.9|43809.9|5
1729049050000|2024-10-16 03:24:10|43834.9|43814.9|43836.3|43816.3|43838.5|43818.5|43834.9|43814.9|1
1729049060000|2024-10-16 03:24:20|43837.4|43817.4|43843.5|43823.5|43843.5|43823.5|43834.9|43814.9|1
1729049070000|2024-10-16 03:24:30|43848.5|43828.5|43846.3|43826.3|43848.5|43828.5|43846.3|43826.3|11
1729049080000|2024-10-16 03:24:40|43844.9|43824.9|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|0
1729049090000|2024-10-16 03:24:50|43847.4|43827.4|43844.9|43824.9|43847.4|43827.4|43841.3|43821.3|10
1729049100000|2024-10-16 03:25:00|43843.5|43823.5|43833.8|43813.8|43843.5|43823.5|43833.8|43813.8|0
1729049110000|2024-10-16 03:25:10|43836.3|43816.3|43839.9|43819.9|43841|43821|43836.3|43816.3|3
1729049120000|2024-10-16 03:25:20|43841.3|43821.3|43836.3|43816.3|43841.3|43821.3|43835.1|43815.1|2
1729049130000|2024-10-16 03:25:30|43834.9|43814.9|43833.8|43813.8|43836.3|43816.3|43833.8|43813.8|1
1729049140000|2024-10-16 03:25:40|43832.4|43812.4|43829.9|43809.9|43832.4|43812.4|43829.9|43809.9|1
1729049150000|2024-10-16 03:25:50|43828.8|43808.8|43827.4|43807.4|43828.8|43808.8|43826.3|43806.3|0
1729049160000|2024-10-16 03:26:00|43828.8|43808.8|43821.3|43801.3|43831.3|43811.3|43819.9|43799.9|21
1729049170000|2024-10-16 03:26:10|43818.8|43798.8|43821.3|43801.3|43822.4|43802.4|43818.8|43798.8|13
1729049180000|2024-10-16 03:26:20|43822.4|43802.4|43826.3|43806.3|43826.3|43806.3|43822.4|43802.4|0
1729049190000|2024-10-16 03:26:30|43829.9|43809.9|43827.6|43807.6|43831|43811|43827.6|43807.6|4
1729049200000|2024-10-16 03:26:40|43828.8|43808.8|43827.4|43807.4|43832.2|43812.2|43826.3|43806.3|7
1729049210000|2024-10-16 03:26:50|43828.8|43808.8|43831.3|43811.3|43831.3|43811.3|43826.3|43806.3|0
1729049220000|2024-10-16 03:27:00|43828.8|43808.8|43827.4|43807.4|43828.8|43808.8|43826.3|43806.3|6
1729049230000|2024-10-16 03:27:10|43828.8|43808.8|43832.4|43812.4|43832.4|43812.4|43828.8|43808.8|6
1729049240000|2024-10-16 03:27:20|43831.3|43811.3|43827.4|43807.4|43831.3|43811.3|43827.4|43807.4|4
1729049250000|2024-10-16 03:27:30|43826.1|43806.1|43822.4|43802.4|43826.1|43806.1|43822.4|43802.4|2
1729049260000|2024-10-16 03:27:40|43823.6|43803.6|43823.8|43803.8|43827.4|43807.4|43823.6|43803.6|4
1729049270000|2024-10-16 03:27:50|43822.4|43802.4|43827.4|43807.4|43827.4|43807.4|43822.4|43802.4|0
1729049280000|2024-10-16 03:28:00|43826.3|43806.3|43824.9|43804.9|43826.3|43806.3|43823.8|43803.8|2
1729049290000|2024-10-16 03:28:10|43822.4|43802.4|43828.6|43808.6|43828.6|43808.6|43822.4|43802.4|2
1729049300000|2024-10-16 03:28:20|43829.9|43809.9|43828.6|43808.6|43829.9|43809.9|43827.4|43807.4|0
1729049310000|2024-10-16 03:28:30|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43828.6|43808.6|1
1729049320000|2024-10-16 03:28:40|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43827.4|43807.4|2
1729049330000|2024-10-16 03:28:50|43831.1|43811.1|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|2
1729049340000|2024-10-16 03:29:00|43829.9|43809.9|43826.3|43806.3|43829.9|43809.9|43824.9|43804.9|1
1729049350000|2024-10-16 03:29:10|43827.4|43807.4|43819.9|43799.9|43827.4|43807.4|43819.9|43799.9|0
1729049360000|2024-10-16 03:29:20|43822.2|43802.2|43823.6|43803.6|43824.9|43804.9|43822.2|43802.2|2
1729049370000|2024-10-16 03:29:30|43822.4|43802.4|43818.6|43798.6|43823.6|43803.6|43818.6|43798.6|1
1729049380000|2024-10-16 03:29:40|43817.4|43797.4|43816.3|43796.3|43817.4|43797.4|43816.3|43796.3|0
1729049390000|2024-10-16 03:29:50|43814.9|43794.9|43821.1|43801.1|43823.6|43803.6|43814.9|43794.9|12
1729049400000|2024-10-16 03:30:00|43822.4|43802.4|43832.4|43812.4|43832.4|43812.4|43821.1|43801.1|8
1729049410000|2024-10-16 03:30:10|43831.3|43811.3|43832.4|43812.4|43832.4|43812.4|43831.3|43811.3|0
1729049420000|2024-10-16 03:30:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1729049440000|2024-10-16 03:30:40|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|0
1729049450000|2024-10-16 03:30:50|43836.3|43816.3|43834.9|43814.9|43836.3|43816.3|43834.9|43814.9|0
1729049460000|2024-10-16 03:31:00|43832.4|43812.4|43824.9|43804.9|43836.1|43816.1|43824.9|43804.9|17
1729049470000|2024-10-16 03:31:10|43823.8|43803.8|43822.4|43802.4|43824.9|43804.9|43822.4|43802.4|0
1729049480000|2024-10-16 03:31:20|43821.3|43801.3|43823.6|43803.6|43823.6|43803.6|43819.9|43799.9|0
1729049490000|2024-10-16 03:31:30|43827.4|43807.4|43828.6|43808.6|43828.6|43808.6|43827.4|43807.4|0
1729049500000|2024-10-16 03:31:40|43827.4|43807.4|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|1
1729049530000|2024-10-16 03:32:10|43831.1|43811.1|43827.4|43807.4|43831.1|43811.1|43827.4|43807.4|4
1729049540000|2024-10-16 03:32:20|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43823.6|43803.6|1
1729049550000|2024-10-16 03:32:30|43823.6|43803.6|43822.4|43802.4|43824.9|43804.9|43822.4|43802.4|0
1729049570000|2024-10-16 03:32:50|43823.8|43803.8|43826.3|43806.3|43826.3|43806.3|43823.8|43803.8|2
1729049580000|2024-10-16 03:33:00|43825.2|43805.2|43821.1|43801.1|43825.2|43805.2|43819.7|43799.7|0
1729049590000|2024-10-16 03:33:10|43819.9|43799.9|43809.9|43789.9|43819.9|43799.9|43809.9|43789.9|0
1729049600000|2024-10-16 03:33:20|43806.3|43786.3|43802.7|43782.7|43806.3|43786.3|43802.7|43782.7|0
1729049610000|2024-10-16 03:33:30|43801.3|43781.3|43799.9|43779.9|43801.3|43781.3|43799.9|43779.9|4
1729049630000|2024-10-16 03:33:50|43796.3|43776.3|43796.3|43776.3|43796.3|43776.3|43796.3|43776.3|2
1729049640000|2024-10-16 03:34:00|43795.2|43775.2|43791.3|43771.3|43795.2|43775.2|43791.3|43771.3|3
1729049650000|2024-10-16 03:34:10|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|1
1729049660000|2024-10-16 03:34:20|43793.6|43773.6|43800.8|43780.8|43800.8|43780.8|43793.6|43773.6|4
1729049670000|2024-10-16 03:34:30|43799.7|43779.7|43803.6|43783.6|43803.6|43783.6|43799.7|43779.7|0
1729049680000|2024-10-16 03:34:40|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|2
1729049690000|2024-10-16 03:34:50|43805.8|43785.8|43816.3|43796.3|43817.4|43797.4|43805.8|43785.8|3
1729049700000|2024-10-16 03:35:00|43817.4|43797.4|43823.6|43803.6|43823.6|43803.6|43816.3|43796.3|10
1729049710000|2024-10-16 03:35:10|43821.3|43801.3|43822.4|43802.4|43822.4|43802.4|43819.9|43799.9|0
1729049720000|2024-10-16 03:35:20|43819.9|43799.9|43823.6|43803.6|43823.6|43803.6|43819.9|43799.9|0
1729049730000|2024-10-16 03:35:30|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|0
1729049740000|2024-10-16 03:35:40|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43822.4|43802.4|1
1729049750000|2024-10-16 03:35:50|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|0
1729049760000|2024-10-16 03:36:00|43828.6|43808.6|43831.1|43811.1|43831.1|43811.1|43828.6|43808.6|1
1729049770000|2024-10-16 03:36:10|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|2
1729049780000|2024-10-16 03:36:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|0
1729049790000|2024-10-16 03:36:30|43829.9|43809.9|43831.1|43811.1|43831.1|43811.1|43829.9|43809.9|0
1729049800000|2024-10-16 03:36:40|43829.9|43809.9|43828.6|43808.6|43829.9|43809.9|43828.6|43808.6|0
1729049810000|2024-10-16 03:36:50|43832.4|43812.4|43831.3|43811.3|43832.4|43812.4|43831.3|43811.3|2
1729049820000|2024-10-16 03:37:00|43829.9|43809.9|43829.9|43809.9|43832.4|43812.4|43829.9|43809.9|0
1729049830000|2024-10-16 03:37:10|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1729049840000|2024-10-16 03:37:20|43829.7|43809.7|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|2
1729049860000|2024-10-16 03:37:40|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|0
1729049880000|2024-10-16 03:38:00|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43831.3|43811.3|2
1729049890000|2024-10-16 03:38:10|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|0
1729049900000|2024-10-16 03:38:20|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|0
1729049910000|2024-10-16 03:38:30|43835|43815|43836.1|43816.1|43836.3|43816.3|43835|43815|1
1729049920000|2024-10-16 03:38:40|43837.5|43817.5|43836.3|43816.3|43837.5|43817.5|43836.3|43816.3|0
1729049930000|2024-10-16 03:38:50|43837.5|43817.5|43836.3|43816.3|43837.5|43817.5|43836.3|43816.3|0
1729049940000|2024-10-16 03:39:00|43835|43815|43827.7|43807.7|43835|43815|43827.7|43807.7|13
1729049960000|2024-10-16 03:39:20|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43824|43804|0
1729049970000|2024-10-16 03:39:30|43824|43804|43824|43804|43826.3|43806.3|43824|43804|0
1729049980000|2024-10-16 03:39:40|43826.3|43806.3|43825|43805|43826.3|43806.3|43825|43805|0
1729049990000|2024-10-16 03:39:50|||||||||1
1729050000000|2024-10-16 03:40:00|43827.5|43807.5|43826.3|43806.3|43827.5|43807.5|43826.3|43806.3|0
1729050010000|2024-10-16 03:40:10|43825|43805|43825|43805|43825|43805|43825|43805|0
1729050020000|2024-10-16 03:40:20|43826.1|43806.1|43834.7|43814.7|43834.7|43814.7|43826.1|43806.1|10
1729050030000|2024-10-16 03:40:30|43833.6|43813.6|43833.6|43813.6|43834.7|43814.7|43832.5|43812.5|1
1729050040000|2024-10-16 03:40:40|43835|43815|43831.3|43811.3|43835|43815|43831.3|43811.3|0
1729050060000|2024-10-16 03:41:00|43830|43810|43830|43810|43830|43810|43830|43810|0
1729050080000|2024-10-16 03:41:20|43828.8|43808.8|43825|43805|43828.8|43808.8|43825|43805|0
1729050090000|2024-10-16 03:41:30|43827.5|43807.5|43825|43805|43827.5|43807.5|43825|43805|2
1729050120000|2024-10-16 03:42:00|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|1
1729050130000|2024-10-16 03:42:10|43823.6|43803.6|43821.3|43801.3|43823.6|43803.6|43821.3|43801.3|3
1729050160000|2024-10-16 03:42:40|43822.5|43802.5|43827.5|43807.5|43827.5|43807.5|43822.5|43802.5|3
1729050170000|2024-10-16 03:42:50|43829.7|43809.7|43828.6|43808.6|43829.7|43809.7|43828.6|43808.6|1
1729050180000|2024-10-16 03:43:00|43827.5|43807.5|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|1
1729050190000|2024-10-16 03:43:10|43835|43815|43833.6|43813.6|43835|43815|43832.5|43812.5|0
1729050200000|2024-10-16 03:43:20|43835|43815|43836.3|43816.3|43837.5|43817.5|43835|43815|0
1729050210000|2024-10-16 03:43:30|43837.5|43817.5|43836.3|43816.3|43837.5|43817.5|43836.3|43816.3|0
1729050220000|2024-10-16 03:43:40|43837.5|43817.5|43833.6|43813.6|43837.5|43817.5|43832.5|43812.5|0
1729050230000|2024-10-16 03:43:50|43832.5|43812.5|43831.1|43811.1|43832.5|43812.5|43831.1|43811.1|0
1729050240000|2024-10-16 03:44:00|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|1
1729050250000|2024-10-16 03:44:10|43827.5|43807.5|43828.6|43808.6|43828.6|43808.6|43826.3|43806.3|2
1729050260000|2024-10-16 03:44:20|43826.3|43806.3|43826.3|43806.3|43827.5|43807.5|43826.3|43806.3|0
1729050280000|2024-10-16 03:44:40|||||||||1
1729050290000|2024-10-16 03:44:50|43828.6|43808.6|43826.3|43806.3|43828.6|43808.6|43826.3|43806.3|1
1729050300000|2024-10-16 03:45:00|43828.6|43808.6|43832.5|43812.5|43832.5|43812.5|43828.6|43808.6|0
1729050310000|2024-10-16 03:45:10|43831.3|43811.3|43831.3|43811.3|43832.5|43812.5|43831.3|43811.3|1
1729050320000|2024-10-16 03:45:20|43830|43810|43828.6|43808.6|43830|43810|43828.6|43808.6|0
1729050330000|2024-10-16 03:45:30|43830|43810|43830|43810|43831.3|43811.3|43830|43810|2
1729050340000|2024-10-16 03:45:40|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|0
1729050360000|2024-10-16 03:46:00|43827.5|43807.5|43825|43805|43827.5|43807.5|43825|43805|0
1729050370000|2024-10-16 03:46:10|43823.8|43803.8|43825|43805|43825|43805|43823.8|43803.8|0
1729050400000|2024-10-16 03:46:40|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43821.3|43801.3|0
1729050410000|2024-10-16 03:46:50|43821.3|43801.3|43821.3|43801.3|43822.5|43802.5|43821.3|43801.3|0
1729050420000|2024-10-16 03:47:00|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|0
1729050430000|2024-10-16 03:47:10|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1729050440000|2024-10-16 03:47:20|43822.5|43802.5|43817.5|43797.5|43822.5|43802.5|43817.5|43797.5|0
1729050450000|2024-10-16 03:47:30|43818.6|43798.6|43820|43800|43820|43800|43818.6|43798.6|6
1729050460000|2024-10-16 03:47:40|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|0
1729050480000|2024-10-16 03:48:00|43827.5|43807.5|43825|43805|43827.5|43807.5|43825|43805|0
1729050490000|2024-10-16 03:48:10|43826.3|43806.3|43828.6|43808.6|43828.6|43808.6|43826.3|43806.3|0
1729050510000|2024-10-16 03:48:30|43827.5|43807.5|43828.6|43808.6|43828.6|43808.6|43827.5|43807.5|3
1729050540000|2024-10-16 03:49:00|43827.5|43807.5|43828.6|43808.6|43828.6|43808.6|43827.5|43807.5|0
1729050560000|2024-10-16 03:49:20|43830|43810|43828.6|43808.6|43830|43810|43828.6|43808.6|1
1729050590000|2024-10-16 03:49:50|43831.4|43811.4|43831.4|43811.4|43832.5|43812.5|43831.4|43811.4|3
1729050610000|2024-10-16 03:50:10|43830|43810|43828.6|43808.6|43830|43810|43828.6|43808.6|0
1729050620000|2024-10-16 03:50:20|43830|43810|43828.6|43808.6|43830|43810|43828.6|43808.6|0
1729050640000|2024-10-16 03:50:40|43830|43810|43832.5|43812.5|43832.5|43812.5|43830|43810|0
1729050650000|2024-10-16 03:50:50|43831.4|43811.4|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|1
1729050660000|2024-10-16 03:51:00|43831.4|43811.4|43828.6|43808.6|43831.4|43811.4|43828.6|43808.6|0
1729050670000|2024-10-16 03:51:10|43827.5|43807.5|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|4
1729050700000|2024-10-16 03:51:40|43833.6|43813.6|43835|43815|43835|43815|43833.6|43813.6|0
1729050710000|2024-10-16 03:51:50|43836.4|43816.4|43837.5|43817.5|43837.5|43817.5|43836.4|43816.4|1
1729050720000|2024-10-16 03:52:00|43836.4|43816.4|43836.4|43816.4|43838.6|43818.6|43836.4|43816.4|1
1729050740000|2024-10-16 03:52:20|43835|43815|43835|43815|43835|43815|43835|43815|0
1729050750000|2024-10-16 03:52:30|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|0
1729050760000|2024-10-16 03:52:40|43837.5|43817.5|43836.4|43816.4|43837.5|43817.5|43836.4|43816.4|0
1729050770000|2024-10-16 03:52:50|43837.5|43817.5|43838.6|43818.6|43838.6|43818.6|43836.4|43816.4|0
1729050780000|2024-10-16 03:53:00|43837.5|43817.5|43840|43820|43840|43820|43836.4|43816.4|0
1729050790000|2024-10-16 03:53:10|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|0
1729050810000|2024-10-16 03:53:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1729050830000|2024-10-16 03:53:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|0
1729050840000|2024-10-16 03:54:00|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|0
1729050870000|2024-10-16 03:54:30|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|3
1729050890000|2024-10-16 03:54:50|43841.4|43821.4|43842.5|43822.5|43842.5|43822.5|43841.4|43821.4|1
1729050900000|2024-10-16 03:55:00|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|3
1729050910000|2024-10-16 03:55:10|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|0
1729050920000|2024-10-16 03:55:20|43841.4|43821.4|43841.4|43821.4|43842.5|43822.5|43841.4|43821.4|1
1729050930000|2024-10-16 03:55:30|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|0
1729050950000|2024-10-16 03:55:50|43841.4|43821.4|43841.4|43821.4|43842.5|43822.5|43841.4|43821.4|1
1729050960000|2024-10-16 03:56:00|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43841.4|43821.4|0
1729050970000|2024-10-16 03:56:10|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|3
1729050990000|2024-10-16 03:56:30|43840|43820|43840|43820|43840|43820|43840|43820|2
1729051000000|2024-10-16 03:56:40|43838.9|43818.9|43842.5|43822.5|43842.5|43822.5|43838.9|43818.9|1
1729051050000|2024-10-16 03:57:30|43843.7|43823.7|43845|43825|43846.4|43826.4|43843.7|43823.7|2
1729051060000|2024-10-16 03:57:40|||||||||1
1729051070000|2024-10-16 03:57:50|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|1
1729051080000|2024-10-16 03:58:00|||||||||1
1729051090000|2024-10-16 03:58:10|43845|43825|43845|43825|43845|43825|43845|43825|1
1729051100000|2024-10-16 03:58:20|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|0
1729051110000|2024-10-16 03:58:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|1
1729051120000|2024-10-16 03:58:40|43845|43825|43842.5|43822.5|43846.2|43826.2|43842.5|43822.5|2
1729051130000|2024-10-16 03:58:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|0
1729051150000|2024-10-16 03:59:10|43842.5|43822.5|43841.4|43821.4|43842.5|43822.5|43841.4|43821.4|0
1729051160000|2024-10-16 03:59:20|43840|43820|43840|43820|43840|43820|43840|43820|0
1729051170000|2024-10-16 03:59:30|43836.4|43816.4|43835|43815|43836.4|43816.4|43835|43815|1
1729051180000|2024-10-16 03:59:40|43833.9|43813.9|43832.5|43812.5|43835|43815|43830|43810|3
1729051190000|2024-10-16 03:59:50|43831.4|43811.4|43831.4|43811.4|43832.5|43812.5|43831.4|43811.4|3
1729051200000|2024-10-16 04:00:00|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43831.4|43811.4|0
1729051210000|2024-10-16 04:00:10|43833.7|43813.7|43831.4|43811.4|43833.7|43813.7|43831.4|43811.4|4
1729051230000|2024-10-16 04:00:30|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|0
1729051240000|2024-10-16 04:00:40|43833.9|43813.9|43835|43815|43835|43815|43833.9|43813.9|1
1729051250000|2024-10-16 04:00:50|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|0
1729051260000|2024-10-16 04:01:00|43833.9|43813.9|43835|43815|43835|43815|43833.9|43813.9|1
1729051270000|2024-10-16 04:01:10|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|3
1729051280000|2024-10-16 04:01:20|43840|43820|43840|43820|43840|43820|43840|43820|0
1729051290000|2024-10-16 04:01:30|||||||||2
1729051320000|2024-10-16 04:02:00|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|2
1729051340000|2024-10-16 04:02:20|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|0
1729051350000|2024-10-16 04:02:30|43841.4|43821.4|43842.5|43822.5|43842.5|43822.5|43840|43820|4
1729051360000|2024-10-16 04:02:40|||||||||1
1729051370000|2024-10-16 04:02:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|0
1729051390000|2024-10-16 04:03:10|43840|43820|43840|43820|43840|43820|43840|43820|0
1729051410000|2024-10-16 04:03:30|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1729051420000|2024-10-16 04:03:40|||||||||3
1729051440000|2024-10-16 04:04:00|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|3
1729051450000|2024-10-16 04:04:10|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|0
1729051460000|2024-10-16 04:04:20|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|0
1729051470000|2024-10-16 04:04:30|43835|43815|43835|43815|43835|43815|43835|43815|0
1729051490000|2024-10-16 04:04:50|43836.4|43816.4|43837.5|43817.5|43837.5|43817.5|43836.4|43816.4|2
1729051530000|2024-10-16 04:05:30|||||||||1
1729051540000|2024-10-16 04:05:40|||||||||1
1729051570000|2024-10-16 04:06:10|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|0
1729051580000|2024-10-16 04:06:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|1
1729051590000|2024-10-16 04:06:30|||||||||1
1729051600000|2024-10-16 04:06:40|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|0
1729051620000|2024-10-16 04:07:00|||||||||2
1729051640000|2024-10-16 04:07:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|0
1729051650000|2024-10-16 04:07:30|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|0
1729051670000|2024-10-16 04:07:50|43827.8|43807.8|43826.4|43806.4|43827.8|43807.8|43826.4|43806.4|1
1729051690000|2024-10-16 04:08:10|43825.3|43805.3|43826.4|43806.4|43826.4|43806.4|43825.3|43805.3|0
1729051710000|2024-10-16 04:08:30|43823.9|43803.9|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|0
1729051720000|2024-10-16 04:08:40|43825.3|43805.3|43823.9|43803.9|43825.3|43805.3|43823.9|43803.9|0
1729051730000|2024-10-16 04:08:50|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1729051750000|2024-10-16 04:09:10|43826.4|43806.4|43823.7|43803.7|43826.4|43806.4|43823.7|43803.7|3
1729051760000|2024-10-16 04:09:20|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|1
1729051770000|2024-10-16 04:09:30|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1729051780000|2024-10-16 04:09:40|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1729051790000|2024-10-16 04:09:50|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|2
1729051820000|2024-10-16 04:10:20|||||||||1
1729051840000|2024-10-16 04:10:40|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|1
1729051850000|2024-10-16 04:10:50|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1729051890000|2024-10-16 04:11:30|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|1
1729051900000|2024-10-16 04:11:40|43825.1|43805.1|43815.3|43795.3|43825.1|43805.1|43815.3|43795.3|0
1729051910000|2024-10-16 04:11:50|43811.4|43791.4|43812.6|43792.6|43812.6|43792.6|43811.4|43791.4|3
1729051930000|2024-10-16 04:12:10|43813.9|43793.9|43817.3|43797.3|43817.3|43797.3|43813.9|43793.9|1
1729051940000|2024-10-16 04:12:20|43819.8|43799.8|43821|43801|43821|43801|43819.8|43799.8|0
1729051960000|2024-10-16 04:12:40|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|0
1729051970000|2024-10-16 04:12:50|43823.7|43803.7|43824.8|43804.8|43824.8|43804.8|43823.7|43803.7|1
1729051980000|2024-10-16 04:13:00|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|43823.7|43803.7|0
1729051990000|2024-10-16 04:13:10|43824.8|43804.8|43824.8|43804.8|43824.8|43804.8|43824.8|43804.8|1
1729052010000|2024-10-16 04:13:30|43823.7|43803.7|43824.8|43804.8|43824.8|43804.8|43823.7|43803.7|0
1729052020000|2024-10-16 04:13:40|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|2
1729052050000|2024-10-16 04:14:10|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|0
1729052090000|2024-10-16 04:14:50|43827.6|43807.6|43826.4|43806.4|43828.7|43808.7|43826.4|43806.4|1
1729052100000|2024-10-16 04:15:00|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1729052150000|2024-10-16 04:15:50|43826.2|43806.2|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|0
1729052160000|2024-10-16 04:16:00|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1729052170000|2024-10-16 04:16:10|43828.7|43808.7|43826.4|43806.4|43828.7|43808.7|43826.4|43806.4|0
1729052180000|2024-10-16 04:16:20|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1729052190000|2024-10-16 04:16:30|43823.9|43803.9|43820.1|43800.1|43823.9|43803.9|43820.1|43800.1|1
1729052200000|2024-10-16 04:16:40|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|2
1729052220000|2024-10-16 04:17:00|43811.4|43791.4|43805.1|43785.1|43811.4|43791.4|43805.1|43785.1|6
1729052250000|2024-10-16 04:17:30|43800.1|43780.1|43796.4|43776.4|43800.1|43780.1|43796.4|43776.4|3
1729052260000|2024-10-16 04:17:40|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|0
1729052270000|2024-10-16 04:17:50|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|2
1729052280000|2024-10-16 04:18:00|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|4
1729052290000|2024-10-16 04:18:10|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|2
1729052300000|2024-10-16 04:18:20|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1729052310000|2024-10-16 04:18:30|43788.9|43768.9|43790.1|43770.1|43790.1|43770.1|43788.9|43768.9|0
1729052320000|2024-10-16 04:18:40|43787.6|43767.6|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|0
1729052340000|2024-10-16 04:19:00|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|1
1729052360000|2024-10-16 04:19:20|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|2
1729052370000|2024-10-16 04:19:30|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|0
1729052380000|2024-10-16 04:19:40|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|2
1729052390000|2024-10-16 04:19:50|43794.9|43774.9|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|2
1729052400000|2024-10-16 04:20:00|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|3
1729052420000|2024-10-16 04:20:20|||||||||1
1729052430000|2024-10-16 04:20:30|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|1
1729052450000|2024-10-16 04:20:50|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1729052460000|2024-10-16 04:21:00|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|1
1729052470000|2024-10-16 04:21:10|||||||||2
1729052490000|2024-10-16 04:21:30|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|1
1729052520000|2024-10-16 04:22:00|43786.2|43766.2|43788.7|43768.7|43788.7|43768.7|43786.2|43766.2|0
1729052540000|2024-10-16 04:22:20|43787.6|43767.6|43786.2|43766.2|43787.6|43767.6|43786.2|43766.2|0
1729052550000|2024-10-16 04:22:30|||||||||3
1729052560000|2024-10-16 04:22:40|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1729052570000|2024-10-16 04:22:50|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|1
1729052580000|2024-10-16 04:23:00|||||||||1
1729052600000|2024-10-16 04:23:20|||||||||1
1729052610000|2024-10-16 04:23:30|||||||||1
1729052630000|2024-10-16 04:23:50|43786.2|43766.2|43787.6|43767.6|43787.6|43767.6|43785.1|43765.1|0
1729052640000|2024-10-16 04:24:00|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|0
1729052660000|2024-10-16 04:24:20|43787.6|43767.6|43788.7|43768.7|43788.7|43768.7|43787.6|43767.6|2
1729052680000|2024-10-16 04:24:40|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|1
1729052690000|2024-10-16 04:24:50|43788.7|43768.7|43790.1|43770.1|43790.1|43770.1|43788.7|43768.7|3
1729052700000|2024-10-16 04:25:00|43788.7|43768.7|43787.6|43767.6|43788.7|43768.7|43787.6|43767.6|4
1729052730000|2024-10-16 04:25:30|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1729052750000|2024-10-16 04:25:50|43784|43764|43782.6|43762.6|43784|43764|43782.6|43762.6|3
1729052780000|2024-10-16 04:26:20|43781.5|43761.5|43777.6|43757.6|43781.5|43761.5|43777.6|43757.6|0
1729052790000|2024-10-16 04:26:30|43776.5|43756.5|43777.6|43757.6|43777.6|43757.6|43776.5|43756.5|3
1729052800000|2024-10-16 04:26:40|||||||||1
1729052820000|2024-10-16 04:27:00|43776.5|43756.5|43778.7|43758.7|43778.7|43758.7|43776.5|43756.5|0
1729052830000|2024-10-16 04:27:10|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1729052840000|2024-10-16 04:27:20|43773.7|43753.7|43773.8|43753.8|43773.8|43753.8|43773.7|43753.7|3
1729052850000|2024-10-16 04:27:30|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|0
1729052860000|2024-10-16 04:27:40|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|0
1729052910000|2024-10-16 04:28:30|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|0
1729052920000|2024-10-16 04:28:40|43771.5|43751.5|43772.6|43752.6|43772.6|43752.6|43771.5|43751.5|2
1729052950000|2024-10-16 04:29:10|43771.5|43751.5|43772.6|43752.6|43772.6|43752.6|43771.5|43751.5|1
1729052960000|2024-10-16 04:29:20|43771.5|43751.5|43768.8|43748.8|43771.5|43751.5|43768.8|43748.8|1
1729052970000|2024-10-16 04:29:30|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|0
1729052990000|2024-10-16 04:29:50|43769|43749|43768.8|43748.8|43770.1|43750.1|43767.6|43747.6|3
1729053020000|2024-10-16 04:30:20|43770.1|43750.1|43772.6|43752.6|43772.6|43752.6|43770.1|43750.1|4
1729053030000|2024-10-16 04:30:30|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|4
1729053040000|2024-10-16 04:30:40|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|1
1729053050000|2024-10-16 04:30:50|43779|43759|43782.6|43762.6|43782.6|43762.6|43779|43759|3
1729053070000|2024-10-16 04:31:10|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1729053080000|2024-10-16 04:31:20|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|2
1729053090000|2024-10-16 04:31:30|||||||||1
1729053100000|2024-10-16 04:31:40|||||||||1
1729053110000|2024-10-16 04:31:50|43785.1|43765.1|43787.6|43767.6|43787.6|43767.6|43785.1|43765.1|1
1729053130000|2024-10-16 04:32:10|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|0
1729053150000|2024-10-16 04:32:30|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43786.5|43766.5|4
1729053160000|2024-10-16 04:32:40|43786.5|43766.5|43787.6|43767.6|43787.6|43767.6|43786.5|43766.5|0
1729053170000|2024-10-16 04:32:50|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|0
1729053180000|2024-10-16 04:33:00|43785.1|43765.1|43785.1|43765.1|43786.3|43766.3|43785.1|43765.1|0
1729053190000|2024-10-16 04:33:10|43781.3|43761.3|43782.6|43762.6|43783.8|43763.8|43781.3|43761.3|3
1729053200000|2024-10-16 04:33:20|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|0
1729053210000|2024-10-16 04:33:30|43782.6|43762.6|43778.8|43758.8|43782.6|43762.6|43778.8|43758.8|2
1729053220000|2024-10-16 04:33:40|43780.1|43760.1|43781.3|43761.3|43781.3|43761.3|43778.8|43758.8|0
1729053230000|2024-10-16 04:33:50|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|0
1729053240000|2024-10-16 04:34:00|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|0
1729053270000|2024-10-16 04:34:30|43782.6|43762.6|43783.8|43763.8|43783.8|43763.8|43782.6|43762.6|1
1729053280000|2024-10-16 04:34:40|43782.6|43762.6|43783.8|43763.8|43783.8|43763.8|43782.6|43762.6|1
1729053290000|2024-10-16 04:34:50|43784.9|43764.9|43786|43766|43786|43766|43784.9|43764.9|2
1729053310000|2024-10-16 04:35:10|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|0
1729053340000|2024-10-16 04:35:40|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|0
1729053380000|2024-10-16 04:36:20|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|0
1729053390000|2024-10-16 04:36:30|43792.6|43772.6|43794.9|43774.9|43794.9|43774.9|43792.6|43772.6|2
1729053400000|2024-10-16 04:36:40|43793.8|43773.8|43794.9|43774.9|43794.9|43774.9|43793.8|43773.8|0
1729053420000|2024-10-16 04:37:00|43797.4|43777.4|43798.8|43778.8|43798.8|43778.8|43797.4|43777.4|2
1729053430000|2024-10-16 04:37:10|43800.1|43780.1|43801.3|43781.3|43801.3|43781.3|43800.1|43780.1|1
1729053470000|2024-10-16 04:37:50|43803.8|43783.8|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|2
1729053480000|2024-10-16 04:38:00|43807.4|43787.4|43808.8|43788.8|43808.8|43788.8|43807.4|43787.4|2
1729053490000|2024-10-16 04:38:10|43807.4|43787.4|43808.8|43788.8|43808.8|43788.8|43807.4|43787.4|2
1729053510000|2024-10-16 04:38:30|43807.7|43787.7|43808.8|43788.8|43808.8|43788.8|43806.3|43786.3|2
1729053540000|2024-10-16 04:39:00|43809.9|43789.9|43813.8|43793.8|43813.8|43793.8|43809.9|43789.9|0
1729053560000|2024-10-16 04:39:20|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|1
1729053580000|2024-10-16 04:39:40|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|0
1729053590000|2024-10-16 04:39:50|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|8
1729053600000|2024-10-16 04:40:00|43821.5|43801.5|43822.7|43802.7|43822.7|43802.7|43821.5|43801.5|1
1729053610000|2024-10-16 04:40:10|43823.8|43803.8|43835.2|43815.2|43835.2|43815.2|43823.8|43803.8|9
1729053630000|2024-10-16 04:40:30|43838.8|43818.8|43842.7|43822.7|43842.7|43822.7|43838.8|43818.8|3
1729053640000|2024-10-16 04:40:40|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|3
1729053650000|2024-10-16 04:40:50|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1729053660000|2024-10-16 04:41:00|43846.5|43826.5|43847.7|43827.7|43847.7|43827.7|43846.5|43826.5|3
1729053680000|2024-10-16 04:41:20|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|3
1729053690000|2024-10-16 04:41:30|||||||||1
1729053710000|2024-10-16 04:41:50|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|2
1729053720000|2024-10-16 04:42:00|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|1
1729053730000|2024-10-16 04:42:10|43856.3|43836.3|43853.8|43833.8|43858.8|43838.8|43853.8|43833.8|1
1729053770000|2024-10-16 04:42:50|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|43856.3|43836.3|2
1729053780000|2024-10-16 04:43:00|43857.7|43837.7|43866.3|43846.3|43866.3|43846.3|43857.7|43837.7|4
1729053790000|2024-10-16 04:43:10|43867.7|43847.7|43863.8|43843.8|43867.7|43847.7|43863.8|43843.8|2
1729053800000|2024-10-16 04:43:20|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|1
1729053810000|2024-10-16 04:43:30|43864.9|43844.9|43862.7|43842.7|43864.9|43844.9|43862.7|43842.7|1
1729053820000|2024-10-16 04:43:40|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|3
1729053830000|2024-10-16 04:43:50|||||||||1
1729053840000|2024-10-16 04:44:00|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43862.7|43842.7|5
1729053860000|2024-10-16 04:44:20|43862.7|43842.7|43863.8|43843.8|43863.8|43843.8|43862.7|43842.7|0
1729053870000|2024-10-16 04:44:30|43862.7|43842.7|43863.8|43843.8|43863.8|43843.8|43862.7|43842.7|3
1729053880000|2024-10-16 04:44:40|43864.9|43844.9|43867.7|43847.7|43867.7|43847.7|43863.8|43843.8|1
1729053890000|2024-10-16 04:44:50|||||||||2
1729053900000|2024-10-16 04:45:00|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|1
1729053910000|2024-10-16 04:45:10|||||||||1
1729053920000|2024-10-16 04:45:20|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|4
1729053930000|2024-10-16 04:45:30|43868.8|43848.8|43867.7|43847.7|43868.8|43848.8|43867.7|43847.7|2
1729053950000|2024-10-16 04:45:50|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|0
1729053960000|2024-10-16 04:46:00|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|43867.7|43847.7|0
1729053970000|2024-10-16 04:46:10|43866.3|43846.3|43863.8|43843.8|43866.3|43846.3|43863.8|43843.8|10
1729053990000|2024-10-16 04:46:30|43856.5|43836.5|43854|43834|43856.5|43836.5|43854|43834|3
1729054000000|2024-10-16 04:46:40|43855.2|43835.2|43853.8|43833.8|43855.2|43835.2|43853.8|43833.8|1
1729054010000|2024-10-16 04:46:50|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1729054020000|2024-10-16 04:47:00|43856.3|43836.3|43860|43840|43860|43840|43856.3|43836.3|8
1729054030000|2024-10-16 04:47:10|43861.3|43841.3|43858.8|43838.8|43861.3|43841.3|43857.5|43837.5|3
1729054040000|2024-10-16 04:47:20|43857.7|43837.7|43856.3|43836.3|43857.7|43837.7|43856.3|43836.3|1
1729054050000|2024-10-16 04:47:30|||||||||1
1729054060000|2024-10-16 04:47:40|43855|43835|43855|43835|43855|43835|43855|43835|0
1729054070000|2024-10-16 04:47:50|43853.8|43833.8|43853.8|43833.8|43855|43835|43853.8|43833.8|1
1729054080000|2024-10-16 04:48:00|43855|43835|43853.8|43833.8|43855|43835|43853.8|43833.8|0
1729054090000|2024-10-16 04:48:10|43855|43835|43855|43835|43855|43835|43855|43835|0
1729054110000|2024-10-16 04:48:30|43853.8|43833.8|43855|43835|43855|43835|43853.8|43833.8|6
1729054120000|2024-10-16 04:48:40|43856.3|43836.3|43857.7|43837.7|43857.7|43837.7|43856.3|43836.3|0
1729054130000|2024-10-16 04:48:50|||||||||2
1729054140000|2024-10-16 04:49:00|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43853.8|43833.8|1
1729054150000|2024-10-16 04:49:10|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|2
1729054160000|2024-10-16 04:49:20|43857.7|43837.7|43858.8|43838.8|43858.8|43838.8|43857.7|43837.7|1
1729054180000|2024-10-16 04:49:40|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|10
1729054210000|2024-10-16 04:50:10|43856.6|43836.6|43857.7|43837.7|43857.7|43837.7|43856.6|43836.6|3
1729054240000|2024-10-16 04:50:40|||||||||1
1729054260000|2024-10-16 04:51:00|||||||||1
1729054290000|2024-10-16 04:51:30|||||||||1
1729054300000|2024-10-16 04:51:40|43859.1|43839.1|43858.8|43838.8|43860|43840|43857.7|43837.7|7
1729054310000|2024-10-16 04:51:50|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|0
1729054330000|2024-10-16 04:52:10|43856.6|43836.6|43855.2|43835.2|43856.6|43836.6|43855.2|43835.2|0
1729054340000|2024-10-16 04:52:20|43856.3|43836.3|43855.2|43835.2|43857.7|43837.7|43855.2|43835.2|1
1729054350000|2024-10-16 04:52:30|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1729054380000|2024-10-16 04:53:00|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|10
1729054390000|2024-10-16 04:53:10|||||||||10
1729054400000|2024-10-16 04:53:20|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|2
1729054410000|2024-10-16 04:53:30|43852.7|43832.7|43851.3|43831.3|43852.7|43832.7|43851.3|43831.3|1
1729054430000|2024-10-16 04:53:50|43852.7|43832.7|43856.3|43836.3|43856.3|43836.3|43852.7|43832.7|1
1729054450000|2024-10-16 04:54:10|43855.2|43835.2|43853.8|43833.8|43855.2|43835.2|43853.8|43833.8|1
1729054460000|2024-10-16 04:54:20|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|0
1729054490000|2024-10-16 04:54:50|43856.3|43836.3|43857.7|43837.7|43857.7|43837.7|43856.3|43836.3|1
1729054510000|2024-10-16 04:55:10|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|1
1729054540000|2024-10-16 04:55:40|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43852.7|43832.7|0
1729054560000|2024-10-16 04:56:00|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1729054570000|2024-10-16 04:56:10|43857.7|43837.7|43852.7|43832.7|43857.7|43837.7|43852.7|43832.7|1
1729054580000|2024-10-16 04:56:20|43853.8|43833.8|43855.2|43835.2|43855.2|43835.2|43853.8|43833.8|2
1729054590000|2024-10-16 04:56:30|43856.3|43836.3|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|2
1729054610000|2024-10-16 04:56:50|43860|43840|43858.8|43838.8|43860|43840|43858.8|43838.8|0
1729054620000|2024-10-16 04:57:00|43860.2|43840.2|43861.3|43841.3|43861.3|43841.3|43860.2|43840.2|1
1729054640000|2024-10-16 04:57:20|43862.7|43842.7|43863.8|43843.8|43863.8|43843.8|43862.7|43842.7|0
1729054650000|2024-10-16 04:57:30|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|3
1729054660000|2024-10-16 04:57:40|43868.8|43848.8|43870.2|43850.2|43870.2|43850.2|43868.8|43848.8|0
1729054690000|2024-10-16 04:58:10|43871.4|43851.4|43872.5|43852.5|43872.5|43852.5|43871.4|43851.4|0
1729054700000|2024-10-16 04:58:20|43871.4|43851.4|43873.9|43853.9|43873.9|43853.9|43871.4|43851.4|0
1729054710000|2024-10-16 04:58:30|||||||||1
1729054740000|2024-10-16 04:59:00|||||||||1
1729054750000|2024-10-16 04:59:10|43875.2|43855.2|43873.9|43853.9|43875.2|43855.2|43873.9|43853.9|2
1729054760000|2024-10-16 04:59:20|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|7
1729054770000|2024-10-16 04:59:30|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|6
1729054780000|2024-10-16 04:59:40|43886.4|43866.4|43883.9|43863.9|43887.7|43867.7|43883.9|43863.9|1
1729054800000|2024-10-16 05:00:00|43882.7|43862.7|43865|43845|43882.7|43862.7|43846.6|43826.6|46
1729054810000|2024-10-16 05:00:10|43866.1|43846.1|43875.2|43855.2|43876.4|43856.4|43866.1|43846.1|1
1729054820000|2024-10-16 05:00:20|43877.7|43857.7|43871.6|43851.6|43877.7|43857.7|43871.6|43851.6|5
1729054830000|2024-10-16 05:00:30|43873|43853|43873|43853|43873|43853|43873|43853|6
1729054840000|2024-10-16 05:00:40|43868|43848|43864.1|43844.1|43868|43848|43864.1|43844.1|1
1729054850000|2024-10-16 05:00:50|43866.6|43846.6|43866.6|43846.6|43870.5|43850.5|43866.6|43846.6|4
1729054860000|2024-10-16 05:01:00|43865.2|43845.2|43865.2|43845.2|43865.2|43845.2|43865.2|43845.2|3
1729054870000|2024-10-16 05:01:10|43864.1|43844.1|43875.2|43855.2|43875.2|43855.2|43864.1|43844.1|16
1729054880000|2024-10-16 05:01:20|43873.9|43853.9|43863.9|43843.9|43873.9|43853.9|43863.9|43843.9|2
1729054890000|2024-10-16 05:01:30|43865.2|43845.2|43866.4|43846.4|43866.4|43846.4|43865.2|43845.2|3
1729054900000|2024-10-16 05:01:40|43867.7|43847.7|43867.5|43847.5|43871.4|43851.4|43867.5|43847.5|9
1729054910000|2024-10-16 05:01:50|||||||||2
1729054920000|2024-10-16 05:02:00|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43862.5|43842.5|2
1729054930000|2024-10-16 05:02:10|43863.9|43843.9|43853.6|43833.6|43863.9|43843.9|43853.6|43833.6|10
1729054940000|2024-10-16 05:02:20|43852.5|43832.5|43848.9|43828.9|43852.5|43832.5|43848.9|43828.9|3
1729054950000|2024-10-16 05:02:30|43847.5|43827.5|43857.5|43837.5|43857.5|43837.5|43843.9|43823.9|6
1729054960000|2024-10-16 05:02:40|43861.4|43841.4|43857.5|43837.5|43862.5|43842.5|43857.5|43837.5|0
1729054980000|2024-10-16 05:03:00|43853.6|43833.6|43852.5|43832.5|43857.5|43837.5|43852.5|43832.5|0
1729054990000|2024-10-16 05:03:10|43853.9|43833.9|43856.4|43836.4|43857.5|43837.5|43852.5|43832.5|0
1729055000000|2024-10-16 05:03:20|43857.5|43837.5|43853.9|43833.9|43857.5|43837.5|43852.5|43832.5|1
1729055010000|2024-10-16 05:03:30|43852.5|43832.5|43856.4|43836.4|43856.4|43836.4|43852.5|43832.5|1
1729055020000|2024-10-16 05:03:40|43858.6|43838.6|43861.1|43841.1|43861.1|43841.1|43858.6|43838.6|2
1729055030000|2024-10-16 05:03:50|43860|43840|43862.5|43842.5|43862.5|43842.5|43857.5|43837.5|0
1729055040000|2024-10-16 05:04:00|43858.9|43838.9|43853.6|43833.6|43858.9|43838.9|43853.6|43833.6|3
1729055050000|2024-10-16 05:04:10|43852.5|43832.5|43857.5|43837.5|43857.5|43837.5|43852.5|43832.5|6
1729055060000|2024-10-16 05:04:20|43856.4|43836.4|43861.4|43841.4|43861.4|43841.4|43856.4|43836.4|0
1729055080000|2024-10-16 05:04:40|43858.9|43838.9|43857.5|43837.5|43860.2|43840.2|43857.5|43837.5|1
1729055090000|2024-10-16 05:04:50|43856.4|43836.4|43855.2|43835.2|43857.5|43837.5|43855.2|43835.2|0
1729055100000|2024-10-16 05:05:00|43853.9|43833.9|43847.5|43827.5|43853.9|43833.9|43847.5|43827.5|2
1729055110000|2024-10-16 05:05:10|43841.4|43821.4|43840.2|43820.2|43841.4|43821.4|43838.9|43818.9|7
1729055120000|2024-10-16 05:05:20|43838.9|43818.9|43835.2|43815.2|43838.9|43818.9|43835.2|43815.2|3
1729055130000|2024-10-16 05:05:30|43833.9|43813.9|43837.5|43817.5|43838.9|43818.9|43833.9|43813.9|1
1729055140000|2024-10-16 05:05:40|43841.4|43821.4|43828.9|43808.9|43841.4|43821.4|43828.9|43808.9|7
1729055150000|2024-10-16 05:05:50|43827.5|43807.5|43816.4|43796.4|43827.5|43807.5|43816.4|43796.4|11
1729055160000|2024-10-16 05:06:00|43813.9|43793.9|43801.4|43781.4|43813.9|43793.9|43801.4|43781.4|2
1729055170000|2024-10-16 05:06:10|43800.2|43780.2|43802.5|43782.5|43806.6|43786.6|43798.9|43778.9|7
1729055180000|2024-10-16 05:06:20|43801.4|43781.4|43806.4|43786.4|43806.4|43786.4|43801.4|43781.4|3
1729055190000|2024-10-16 05:06:30|43807.5|43787.5|43821.1|43801.1|43821.1|43801.1|43807.5|43787.5|10
1729055200000|2024-10-16 05:06:40|43823.6|43803.6|43825|43805|43825|43805|43822.5|43802.5|1
1729055210000|2024-10-16 05:06:50|43826.1|43806.1|43827.5|43807.5|43827.5|43807.5|43826.1|43806.1|1
1729055220000|2024-10-16 05:07:00|43828.7|43808.7|43830|43810|43831.2|43811.2|43827.5|43807.5|0
1729055230000|2024-10-16 05:07:10|43827.5|43807.5|43826.4|43806.4|43827.5|43807.5|43826.4|43806.4|3
1729055240000|2024-10-16 05:07:20|43825.2|43805.2|43818.7|43798.7|43825.2|43805.2|43817.5|43797.5|1
1729055250000|2024-10-16 05:07:30|43821.4|43801.4|43808.7|43788.7|43821.4|43801.4|43808.7|43788.7|2
1729055260000|2024-10-16 05:07:40|43807.5|43787.5|43803.9|43783.9|43808.9|43788.9|43803.9|43783.9|2
1729055270000|2024-10-16 05:07:50|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|0
1729055280000|2024-10-16 05:08:00|43801.4|43781.4|43786.4|43766.4|43801.4|43781.4|43786.4|43766.4|14
1729055290000|2024-10-16 05:08:10|43785|43765|43783.9|43763.9|43785|43765|43781.4|43761.4|4
1729055300000|2024-10-16 05:08:20|43781.4|43761.4|43781.4|43761.4|43783.9|43763.9|43781.4|43761.4|5
1729055310000|2024-10-16 05:08:30|43782.5|43762.5|43783.9|43763.9|43783.9|43763.9|43782.5|43762.5|0
1729055320000|2024-10-16 05:08:40|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43781.4|43761.4|1
1729055330000|2024-10-16 05:08:50|43781.4|43761.4|43780|43760|43782.5|43762.5|43780|43760|5
1729055340000|2024-10-16 05:09:00|43781.4|43761.4|43778.9|43758.9|43781.4|43761.4|43778.9|43758.9|0
1729055350000|2024-10-16 05:09:10|43775|43755|43772.5|43752.5|43775|43755|43772.5|43752.5|4
1729055360000|2024-10-16 05:09:20|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|1
1729055370000|2024-10-16 05:09:30|43775|43755|43773.9|43753.9|43775|43755|43773.9|43753.9|2
1729055390000|2024-10-16 05:09:50|||||||||2
1729055400000|2024-10-16 05:10:00|43775.3|43755.3|43773.9|43753.9|43776.4|43756.4|43773.9|43753.9|2
1729055410000|2024-10-16 05:10:10|43776.4|43756.4|43777.5|43757.5|43777.5|43757.5|43773.9|43753.9|0
1729055420000|2024-10-16 05:10:20|||||||||1
1729055430000|2024-10-16 05:10:30|43780|43760|43780|43760|43780|43760|43780|43760|0
1729055440000|2024-10-16 05:10:40|43782.5|43762.5|43788.9|43768.9|43790|43770|43782.5|43762.5|5
1729055450000|2024-10-16 05:10:50|43791.4|43771.4|43792.5|43772.5|43792.5|43772.5|43791.4|43771.4|10
1729055460000|2024-10-16 05:11:00|43795|43775|43801.4|43781.4|43801.4|43781.4|43795|43775|6
1729055470000|2024-10-16 05:11:10|43798.9|43778.9|43797.5|43777.5|43798.9|43778.9|43793.9|43773.9|4
1729055480000|2024-10-16 05:11:20|43796.4|43776.4|43796.4|43776.4|43797.5|43777.5|43792.5|43772.5|3
1729055490000|2024-10-16 05:11:30|43793.9|43773.9|43796.4|43776.4|43796.4|43776.4|43792.5|43772.5|1
1729055500000|2024-10-16 05:11:40|43795|43775|43796.4|43776.4|43796.4|43776.4|43795|43775|0
1729055520000|2024-10-16 05:12:00|43797.5|43777.5|43802.5|43782.5|43802.5|43782.5|43796.4|43776.4|1
1729055530000|2024-10-16 05:12:10|43803.7|43783.7|43802.5|43782.5|43803.7|43783.7|43800|43780|1
1729055540000|2024-10-16 05:12:20|43803.9|43783.9|43802.5|43782.5|43805|43785|43802.5|43782.5|0
1729055550000|2024-10-16 05:12:30|||||||||1
1729055560000|2024-10-16 05:12:40|43801.4|43781.4|43801.4|43781.4|43802.5|43782.5|43801.4|43781.4|0
1729055570000|2024-10-16 05:12:50|43803.7|43783.7|43806.4|43786.4|43806.4|43786.4|43803.7|43783.7|1
1729055580000|2024-10-16 05:13:00|||||||||4
1729055590000|2024-10-16 05:13:10|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|0
1729055600000|2024-10-16 05:13:20|43808.9|43788.9|43810|43790|43810|43790|43808.9|43788.9|0
1729055610000|2024-10-16 05:13:30|43808.9|43788.9|43810|43790|43810|43790|43807.5|43787.5|0
1729055620000|2024-10-16 05:13:40|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43807.5|43787.5|2
1729055630000|2024-10-16 05:13:50|43806.4|43786.4|43806.4|43786.4|43807.5|43787.5|43806.4|43786.4|0
1729055640000|2024-10-16 05:14:00|43805|43785|43802.5|43782.5|43805|43785|43801.4|43781.4|0
1729055650000|2024-10-16 05:14:10|43803.9|43783.9|43803.9|43783.9|43806.4|43786.4|43803.9|43783.9|0
1729055660000|2024-10-16 05:14:20|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43801.2|43781.2|0
1729055670000|2024-10-16 05:14:30|43801.2|43781.2|43801.4|43781.4|43802.5|43782.5|43801.2|43781.2|0
1729055680000|2024-10-16 05:14:40|43802.5|43782.5|43801.4|43781.4|43802.5|43782.5|43801.4|43781.4|0
1729055690000|2024-10-16 05:14:50|43802.5|43782.5|43802.5|43782.5|43805|43785|43801.4|43781.4|1
1729055700000|2024-10-16 05:15:00|43801.4|43781.4|43802.5|43782.5|43802.5|43782.5|43801.4|43781.4|2
1729055710000|2024-10-16 05:15:10|43801.2|43781.2|43798.9|43778.9|43801.4|43781.4|43798.9|43778.9|1
1729055730000|2024-10-16 05:15:30|43796.4|43776.4|43797.5|43777.5|43797.5|43777.5|43796.4|43776.4|3
1729055740000|2024-10-16 05:15:40|43798.9|43778.9|43797.5|43777.5|43798.9|43778.9|43796.4|43776.4|0
1729055750000|2024-10-16 05:15:50|43796.4|43776.4|43796.4|43776.4|43797.5|43777.5|43796.4|43776.4|0
1729055760000|2024-10-16 05:16:00|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|43798.9|43778.9|4
1729055790000|2024-10-16 05:16:30|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|5
1729055800000|2024-10-16 05:16:40|43807.5|43787.5|43806.4|43786.4|43808.9|43788.9|43806.4|43786.4|3
1729055810000|2024-10-16 05:16:50|43807.8|43787.8|43812.5|43792.5|43812.5|43792.5|43806.4|43786.4|2
1729055820000|2024-10-16 05:17:00|43816.2|43796.2|43810|43790|43816.2|43796.2|43810|43790|2
1729055830000|2024-10-16 05:17:10|43808.7|43788.7|43808.9|43788.9|43810|43790|43807.5|43787.5|0
1729055840000|2024-10-16 05:17:20|43807.5|43787.5|43805|43785|43807.5|43787.5|43805|43785|1
1729055850000|2024-10-16 05:17:30|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|5
1729055860000|2024-10-16 05:17:40|43801.4|43781.4|43802.6|43782.6|43802.6|43782.6|43801.4|43781.4|1
1729055870000|2024-10-16 05:17:50|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|1
1729055880000|2024-10-16 05:18:00|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43798.9|43778.9|3
1729055890000|2024-10-16 05:18:10|43801.4|43781.4|43796.4|43776.4|43801.4|43781.4|43796.4|43776.4|0
1729055900000|2024-10-16 05:18:20|43795.1|43775.1|43791.4|43771.4|43795.1|43775.1|43791.4|43771.4|1
1729055910000|2024-10-16 05:18:30|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|0
1729055920000|2024-10-16 05:18:40|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|1
1729055930000|2024-10-16 05:18:50|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|0
1729055940000|2024-10-16 05:19:00|43783.9|43763.9|43781.4|43761.4|43783.9|43763.9|43781.4|43761.4|1
1729055950000|2024-10-16 05:19:10|43780.3|43760.3|43783.9|43763.9|43783.9|43763.9|43778.9|43758.9|2
1729055960000|2024-10-16 05:19:20|43782.8|43762.8|43786.4|43766.4|43786.4|43766.4|43781.4|43761.4|4
1729055980000|2024-10-16 05:19:40|43788.9|43768.9|43792.6|43772.6|43792.6|43772.6|43788.9|43768.9|2
1729055990000|2024-10-16 05:19:50|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|1
1729056000000|2024-10-16 05:20:00|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|4
1729056020000|2024-10-16 05:20:20|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|0
1729056030000|2024-10-16 05:20:30|43791.2|43771.2|43792.6|43772.6|43792.6|43772.6|43788.9|43768.9|0
1729056040000|2024-10-16 05:20:40|43793.9|43773.9|43790.3|43770.3|43793.9|43773.9|43788.9|43768.9|0
1729056050000|2024-10-16 05:20:50|43792.6|43772.6|43788.9|43768.9|43792.6|43772.6|43788.9|43768.9|0
1729056060000|2024-10-16 05:21:00|43787.6|43767.6|43786.4|43766.4|43788.9|43768.9|43786.4|43766.4|1
1729056070000|2024-10-16 05:21:10|43783.9|43763.9|43781.4|43761.4|43783.9|43763.9|43781.4|43761.4|1
1729056080000|2024-10-16 05:21:20|43780.3|43760.3|43776.4|43756.4|43781.4|43761.4|43776.4|43756.4|0
1729056090000|2024-10-16 05:21:30|43775.3|43755.3|43776.4|43756.4|43776.4|43756.4|43773.9|43753.9|4
1729056110000|2024-10-16 05:21:50|43775.1|43755.1|43773.9|43753.9|43776.4|43756.4|43771.4|43751.4|1
1729056120000|2024-10-16 05:22:00|43775.3|43755.3|43771.4|43751.4|43775.3|43755.3|43771.4|43751.4|2
1729056140000|2024-10-16 05:22:20|43768.9|43748.9|43763.9|43743.9|43768.9|43748.9|43763.9|43743.9|12
1729056150000|2024-10-16 05:22:30|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|43761.4|43741.4|2
1729056160000|2024-10-16 05:22:40|43760.3|43740.3|43758.9|43738.9|43760.3|43740.3|43758.9|43738.9|0
1729056170000|2024-10-16 05:22:50|43761.4|43741.4|43756.4|43736.4|43761.4|43741.4|43756.4|43736.4|2
1729056180000|2024-10-16 05:23:00|43755.1|43735.1|43753.9|43733.9|43756.4|43736.4|43753.9|43733.9|3
1729056190000|2024-10-16 05:23:10|43751.4|43731.4|43756.4|43736.4|43756.4|43736.4|43751.4|43731.4|1
1729056200000|2024-10-16 05:23:20|43755.3|43735.3|43756.4|43736.4|43756.4|43736.4|43755.3|43735.3|0
1729056210000|2024-10-16 05:23:30|43757.6|43737.6|43753.9|43733.9|43757.6|43737.6|43753.9|43733.9|1
1729056220000|2024-10-16 05:23:40|43756.4|43736.4|43758.9|43738.9|43760.1|43740.1|43756.4|43736.4|2
1729056230000|2024-10-16 05:23:50|43756.4|43736.4|43758.9|43738.9|43758.9|43738.9|43756.4|43736.4|0
1729056240000|2024-10-16 05:24:00|43756.4|43736.4|43756.4|43736.4|43758.9|43738.9|43756.4|43736.4|0
1729056250000|2024-10-16 05:24:10|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|1
1729056260000|2024-10-16 05:24:20|43760.3|43740.3|43761.4|43741.4|43761.4|43741.4|43760.3|43740.3|2
1729056270000|2024-10-16 05:24:30|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1729056280000|2024-10-16 05:24:40|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1729056290000|2024-10-16 05:24:50|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|1
1729056300000|2024-10-16 05:25:00|43763.9|43743.9|43771.4|43751.4|43771.4|43751.4|43763.9|43743.9|2
1729056310000|2024-10-16 05:25:10|43772.8|43752.8|43775.1|43755.1|43776.4|43756.4|43772.8|43752.8|1
1729056320000|2024-10-16 05:25:20|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1729056330000|2024-10-16 05:25:30|||||||||1
1729056340000|2024-10-16 05:25:40|||||||||2
1729056350000|2024-10-16 05:25:50|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|1
1729056360000|2024-10-16 05:26:00|43776.4|43756.4|43778.9|43758.9|43780.3|43760.3|43775.3|43755.3|0
1729056370000|2024-10-16 05:26:10|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|0
1729056380000|2024-10-16 05:26:20|43780.3|43760.3|43780.3|43760.3|43782.6|43762.6|43778.9|43758.9|0
1729056390000|2024-10-16 05:26:30|43781.4|43761.4|43780.3|43760.3|43782.6|43762.6|43780.3|43760.3|0
1729056400000|2024-10-16 05:26:40|43778.9|43758.9|43776.4|43756.4|43780.3|43760.3|43776.4|43756.4|0
1729056410000|2024-10-16 05:26:50|43775.1|43755.1|43776.4|43756.4|43776.4|43756.4|43775.1|43755.1|0
1729056420000|2024-10-16 05:27:00|43775.3|43755.3|43771.4|43751.4|43775.3|43755.3|43771.4|43751.4|0
1729056430000|2024-10-16 05:27:10|||||||||1
1729056440000|2024-10-16 05:27:20|43772.6|43752.6|43773.9|43753.9|43775.1|43755.1|43772.6|43752.6|1
1729056460000|2024-10-16 05:27:40|43775.1|43755.1|43776.4|43756.4|43776.4|43756.4|43775.1|43755.1|0
1729056480000|2024-10-16 05:28:00|43777.6|43757.6|43782.8|43762.8|43782.8|43762.8|43777.6|43757.6|4
1729056490000|2024-10-16 05:28:10|43784|43764|43785.1|43765.1|43785.1|43765.1|43784|43764|2
1729056500000|2024-10-16 05:28:20|43784|43764|43784|43764|43784|43764|43784|43764|1
1729056510000|2024-10-16 05:28:30|||||||||1
1729056520000|2024-10-16 05:28:40|43782.6|43762.6|43784|43764|43784|43764|43781.5|43761.5|0
1729056540000|2024-10-16 05:29:00|43785.1|43765.1|43792.6|43772.6|43792.6|43772.6|43785.1|43765.1|2
1729056550000|2024-10-16 05:29:10|43794|43774|43802.6|43782.6|43802.6|43782.6|43794|43774|6
1729056560000|2024-10-16 05:29:20|43804|43784|43811.5|43791.5|43811.5|43791.5|43804|43784|0
1729056570000|2024-10-16 05:29:30|43812.6|43792.6|43816.5|43796.5|43816.5|43796.5|43812.6|43792.6|2
1729056580000|2024-10-16 05:29:40|43815.1|43795.1|43816.5|43796.5|43816.5|43796.5|43814|43794|3
1729056590000|2024-10-16 05:29:50|||||||||2
1729056600000|2024-10-16 05:30:00|43817.8|43797.8|43779|43759|43817.8|43797.8|43771.7|43751.7|42
1729056610000|2024-10-16 05:30:10|43777.6|43757.6|43784|43764|43784|43764|43777.6|43757.6|5
1729056620000|2024-10-16 05:30:20|43786.5|43766.5|43789|43769|43789|43769|43784|43764|18
1729056630000|2024-10-16 05:30:30|43787.8|43767.8|43784|43764|43789|43769|43781.5|43761.5|2
1729056640000|2024-10-16 05:30:40|43782.8|43762.8|43774|43754|43782.8|43762.8|43774|43754|4
1729056650000|2024-10-16 05:30:50|43771.5|43751.5|43780.1|43760.1|43782.6|43762.6|43771.5|43751.5|1
1729056660000|2024-10-16 05:31:00|43781.5|43761.5|43771.5|43751.5|43781.5|43761.5|43771.5|43751.5|3
1729056670000|2024-10-16 05:31:10|43774|43754|43774|43754|43776.5|43756.5|43771.5|43751.5|2
1729056680000|2024-10-16 05:31:20|43772.8|43752.8|43774|43754|43776.5|43756.5|43772.8|43752.8|6
1729056690000|2024-10-16 05:31:30|43775.3|43755.3|43776.5|43756.5|43776.5|43756.5|43775.3|43755.3|2
1729056700000|2024-10-16 05:31:40|43779|43759|43776.5|43756.5|43779|43759|43774|43754|5
1729056710000|2024-10-16 05:31:50|43774|43754|43769|43749|43774|43754|43769|43749|1
1729056720000|2024-10-16 05:32:00|43764|43744|43764|43744|43764|43744|43761.5|43741.5|6
1729056730000|2024-10-16 05:32:10|43761.5|43741.5|43751.5|43731.5|43761.5|43741.5|43751.5|43731.5|5
1729056740000|2024-10-16 05:32:20|43749|43729|43747.8|43727.8|43749|43729|43747.8|43727.8|4
1729056750000|2024-10-16 05:32:30|43749|43729|43751.5|43731.5|43751.5|43731.5|43749|43729|5
1729056760000|2024-10-16 05:32:40|43752.6|43732.6|43754|43734|43755.3|43735.3|43751.5|43731.5|1
1729056770000|2024-10-16 05:32:50|43752.8|43732.8|43756.5|43736.5|43759|43739|43751.5|43731.5|3
1729056780000|2024-10-16 05:33:00|43755.3|43735.3|43756.2|43736.2|43757.8|43737.8|43754|43734|2
1729056790000|2024-10-16 05:33:10|43759|43739|43754|43734|43759|43739|43754|43734|3
1729056800000|2024-10-16 05:33:20|43751.5|43731.5|43744|43724|43751.5|43731.5|43744|43724|0
1729056810000|2024-10-16 05:33:30|43741.5|43721.5|43737.6|43717.6|43741.5|43721.5|43736.5|43716.5|7
1729056820000|2024-10-16 05:33:40|43739|43719|43736.5|43716.5|43739|43719|43736.5|43716.5|1
1729056830000|2024-10-16 05:33:50|43731.5|43711.5|43732.6|43712.6|43732.6|43712.6|43731.5|43711.5|8
1729056840000|2024-10-16 05:34:00|43735.1|43715.1|43741.5|43721.5|43741.5|43721.5|43734|43714|4
1729056850000|2024-10-16 05:34:10|43744|43724|43749|43729|43749|43729|43744|43724|10
1729056860000|2024-10-16 05:34:20|43746.5|43726.5|43742.8|43722.8|43746.5|43726.5|43740.3|43720.3|2
1729056870000|2024-10-16 05:34:30|43744|43724|43742.6|43722.6|43744|43724|43736.5|43716.5|4
1729056880000|2024-10-16 05:34:40|43744|43724|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|0
1729056890000|2024-10-16 05:34:50|43745.1|43725.1|43746.5|43726.5|43747.6|43727.6|43745.1|43725.1|3
1729056900000|2024-10-16 05:35:00|43747.6|43727.6|43739|43719|43747.6|43727.6|43739|43719|4
1729056910000|2024-10-16 05:35:10|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|0
1729056920000|2024-10-16 05:35:20|43735.1|43715.1|43736.5|43716.5|43737.6|43717.6|43734|43714|2
1729056930000|2024-10-16 05:35:30|43735.3|43715.3|43734|43714|43735.3|43715.3|43732.8|43712.8|2
1729056940000|2024-10-16 05:35:40|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43731.5|43711.5|2
1729056950000|2024-10-16 05:35:50|43737.6|43717.6|43737.6|43717.6|43739|43719|43736.5|43716.5|0
1729056960000|2024-10-16 05:36:00|43739|43719|43740.3|43720.3|43740.3|43720.3|43736.5|43716.5|4
1729056970000|2024-10-16 05:36:10|43741.5|43721.5|43744|43724|43744|43724|43741.5|43721.5|0
1729056980000|2024-10-16 05:36:20|43742.8|43722.8|43739|43719|43744|43724|43739|43719|0
1729057000000|2024-10-16 05:36:40|43740.3|43720.3|43741.5|43721.5|43741.5|43721.5|43739|43719|2
1729057010000|2024-10-16 05:36:50|43739|43719|43745.3|43725.3|43745.3|43725.3|43739|43719|9
1729057020000|2024-10-16 05:37:00|43744|43724|43741.5|43721.5|43744|43724|43739|43719|1
1729057030000|2024-10-16 05:37:10|43744|43724|43746.5|43726.5|43746.5|43726.5|43744|43724|3
1729057040000|2024-10-16 05:37:20|43745.3|43725.3|43744|43724|43745.3|43725.3|43744|43724|2
1729057050000|2024-10-16 05:37:30|43741.5|43721.5|43736.5|43716.5|43741.5|43721.5|43736.5|43716.5|1
1729057060000|2024-10-16 05:37:40|43734.2|43714.2|43731.5|43711.5|43734.2|43714.2|43731.5|43711.5|6
1729057070000|2024-10-16 05:37:50|43730.1|43710.1|43737.6|43717.6|43737.6|43717.6|43729|43709|2
1729057080000|2024-10-16 05:38:00|43739|43719|43744|43724|43744|43724|43737.6|43717.6|1
1729057090000|2024-10-16 05:38:10|43745.1|43725.1|43756.5|43736.5|43757.6|43737.6|43745.1|43725.1|2
1729057100000|2024-10-16 05:38:20|43755.3|43735.3|43750.3|43730.3|43756.5|43736.5|43750.3|43730.3|1
1729057110000|2024-10-16 05:38:30|43750.4|43730.4|43744|43724|43750.4|43730.4|43744|43724|0
1729057120000|2024-10-16 05:38:40|43746.5|43726.5|43754|43734|43754|43734|43746.5|43726.5|1
1729057130000|2024-10-16 05:38:50|43752.6|43732.6|43751.5|43731.5|43752.6|43732.6|43749|43729|0
1729057140000|2024-10-16 05:39:00|43750.1|43730.1|43751.5|43731.5|43751.5|43731.5|43747.9|43727.9|1
1729057150000|2024-10-16 05:39:10|43752.6|43732.6|43749|43729|43754|43734|43749|43729|6
1729057160000|2024-10-16 05:39:20|43747.9|43727.9|43739|43719|43749|43729|43739|43719|1
1729057170000|2024-10-16 05:39:30|43740.1|43720.1|43741.5|43721.5|43741.5|43721.5|43740.1|43720.1|0
1729057180000|2024-10-16 05:39:40|43739|43719|43744|43724|43744|43724|43739|43719|2
1729057190000|2024-10-16 05:39:50|43745.4|43725.4|43756.5|43736.5|43756.5|43736.5|43745.4|43725.4|1
1729057200000|2024-10-16 05:40:00|43755.4|43735.4|43754|43734|43756.5|43736.5|43752.6|43732.6|2
1729057210000|2024-10-16 05:40:10|43756.3|43736.3|43761.5|43741.5|43761.5|43741.5|43756.3|43736.3|1
1729057220000|2024-10-16 05:40:20|43759|43739|43757.6|43737.6|43759|43739|43757.6|43737.6|2
1729057230000|2024-10-16 05:40:30|43759|43739|43760.1|43740.1|43760.1|43740.1|43759|43739|1
1729057240000|2024-10-16 05:40:40|43762.6|43742.6|43771.5|43751.5|43771.5|43751.5|43762.6|43742.6|1
1729057250000|2024-10-16 05:40:50|43770.4|43750.4|43769|43749|43772.6|43752.6|43769|43749|1
1729057260000|2024-10-16 05:41:00|43767.6|43747.6|43764|43744|43767.6|43747.6|43761.5|43741.5|5
1729057270000|2024-10-16 05:41:10|43765.4|43745.4|43802.6|43782.6|43802.6|43782.6|43765.4|43745.4|17
1729057280000|2024-10-16 05:41:20|43803.8|43783.8|43799|43779|43805.1|43785.1|43799|43779|7
1729057290000|2024-10-16 05:41:30|43800.1|43780.1|43809|43789|43809|43789|43800.1|43780.1|0
1729057300000|2024-10-16 05:41:40|43810.1|43790.1|43809|43789|43817.9|43797.9|43809|43789|11
1729057310000|2024-10-16 05:41:50|43805.1|43785.1|43797.6|43777.6|43805.1|43785.1|43794|43774|4
1729057320000|2024-10-16 05:42:00|43794|43774|43795.4|43775.4|43797.6|43777.6|43792.6|43772.6|1
1729057330000|2024-10-16 05:42:10|43794.2|43774.2|43799|43779|43799|43779|43794.2|43774.2|5
1729057340000|2024-10-16 05:42:20|43800.1|43780.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|3
1729057350000|2024-10-16 05:42:30|43799|43779|43806.5|43786.5|43806.5|43786.5|43799|43779|5
1729057360000|2024-10-16 05:42:40|43804|43784|43809|43789|43810.1|43790.1|43804|43784|0
1729057370000|2024-10-16 05:42:50|43810.4|43790.4|43807.6|43787.6|43810.4|43790.4|43805.4|43785.4|0
1729057380000|2024-10-16 05:43:00|43804|43784|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|0
1729057390000|2024-10-16 05:43:10|43801.5|43781.5|43805.1|43785.1|43805.1|43785.1|43801.5|43781.5|0
1729057400000|2024-10-16 05:43:20|43803.8|43783.8|43801.5|43781.5|43806.3|43786.3|43801.5|43781.5|2
1729057410000|2024-10-16 05:43:30|43802.6|43782.6|43800.4|43780.4|43802.6|43782.6|43800.4|43780.4|2
1729057420000|2024-10-16 05:43:40|43799|43779|43792.9|43772.9|43799|43779|43792.9|43772.9|0
1729057430000|2024-10-16 05:43:50|43791.5|43771.5|43797.6|43777.6|43797.6|43777.6|43786.5|43766.5|4
1729057440000|2024-10-16 05:44:00|43796.5|43776.5|43792.6|43772.6|43796.5|43776.5|43792.6|43772.6|1
1729057450000|2024-10-16 05:44:10|43790.1|43770.1|43792.6|43772.6|43792.6|43772.6|43787.6|43767.6|0
1729057460000|2024-10-16 05:44:20|43791.5|43771.5|43792.6|43772.6|43792.6|43772.6|43787.6|43767.6|0
1729057470000|2024-10-16 05:44:30|43791.5|43771.5|43799|43779|43799|43779|43789|43769|2
1729057480000|2024-10-16 05:44:40|43800.1|43780.1|43806.5|43786.5|43810.4|43790.4|43800.1|43780.1|3
1729057490000|2024-10-16 05:44:50|43804|43784|43801.5|43781.5|43804|43784|43797.9|43777.9|1
1729057500000|2024-10-16 05:45:00|43802.9|43782.9|43797.6|43777.6|43802.9|43782.9|43796.5|43776.5|1
1729057510000|2024-10-16 05:45:10|43796.5|43776.5|43801.5|43781.5|43801.5|43781.5|43796.5|43776.5|2
1729057520000|2024-10-16 05:45:20|43800.4|43780.4|43804|43784|43804|43784|43800.1|43780.1|1
1729057530000|2024-10-16 05:45:30|43806.5|43786.5|43807.6|43787.6|43810.4|43790.4|43806.5|43786.5|4
1729057540000|2024-10-16 05:45:40|43806.5|43786.5|43802.6|43782.6|43808.8|43788.8|43801.5|43781.5|3
1729057550000|2024-10-16 05:45:50|43805.1|43785.1|43806.5|43786.5|43807.6|43787.6|43804|43784|0
1729057560000|2024-10-16 05:46:00|43802.6|43782.6|43807.6|43787.6|43807.6|43787.6|43802.6|43782.6|2
1729057570000|2024-10-16 05:46:10|43806.5|43786.5|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|3
1729057580000|2024-10-16 05:46:20|43799|43779|43796.5|43776.5|43799|43779|43795.1|43775.1|1
1729057590000|2024-10-16 05:46:30|43794|43774|43806.5|43786.5|43806.5|43786.5|43791.5|43771.5|0
1729057600000|2024-10-16 05:46:40|43809|43789|43827.6|43807.6|43827.9|43807.9|43809|43789|2
1729057610000|2024-10-16 05:46:50|43829|43809|43837.6|43817.6|43837.6|43817.6|43829|43809|4
1729057620000|2024-10-16 05:47:00|43839|43819|43841.5|43821.5|43842.6|43822.6|43839|43819|1
1729057630000|2024-10-16 05:47:10|43844|43824|43847.9|43827.9|43854|43834|43844|43824|3
1729057640000|2024-10-16 05:47:20|43849|43829|43842.9|43822.9|43849|43829|43842.9|43822.9|2
1729057650000|2024-10-16 05:47:30|43841.5|43821.5|43846.5|43826.5|43846.5|43826.5|43841.5|43821.5|0
1729057660000|2024-10-16 05:47:40|43844|43824|43837.6|43817.6|43844|43824|43837.6|43817.6|13
1729057670000|2024-10-16 05:47:50|43835.1|43815.1|43830.4|43810.4|43835.1|43815.1|43830.4|43810.4|4
1729057680000|2024-10-16 05:48:00|43831.5|43811.5|43837.7|43817.7|43841.5|43821.5|43831.5|43811.5|1
1729057690000|2024-10-16 05:48:10|43836.5|43816.5|43837.7|43817.7|43837.7|43817.7|43836.5|43816.5|0
1729057700000|2024-10-16 05:48:20|43836.5|43816.5|43827.7|43807.7|43836.5|43816.5|43827.7|43807.7|1
1729057710000|2024-10-16 05:48:30|43829|43809|43822.7|43802.7|43831.5|43811.5|43822.7|43802.7|2
1729057720000|2024-10-16 05:48:40|43824|43804|43820.2|43800.2|43824|43804|43820.2|43800.2|1
1729057730000|2024-10-16 05:48:50|43817.7|43797.7|43799|43779|43817.7|43797.7|43799|43779|5
1729057740000|2024-10-16 05:49:00|43800.2|43780.2|43786.5|43766.5|43800.2|43780.2|43786.5|43766.5|2
1729057750000|2024-10-16 05:49:10|43785.4|43765.4|43780.2|43760.2|43785.4|43765.4|43772.7|43752.7|14
1729057760000|2024-10-16 05:49:20|43781.5|43761.5|43792.7|43772.7|43792.7|43772.7|43781.5|43761.5|5
1729057770000|2024-10-16 05:49:30|43791.5|43771.5|43794|43774|43794|43774|43790.4|43770.4|2
1729057780000|2024-10-16 05:49:40|43795.4|43775.4|43797.7|43777.7|43800.2|43780.2|43795.4|43775.4|3
1729057790000|2024-10-16 05:49:50|43799|43779|43794|43774|43799|43779|43794|43774|1
1729057800000|2024-10-16 05:50:00|43796.5|43776.5|43802.7|43782.7|43804|43784|43796.5|43776.5|0
1729057810000|2024-10-16 05:50:10|43774.7|43754.7|43784|43764|43787.7|43767.7|43772.7|43752.7|19
1729057820000|2024-10-16 05:50:20|43785.2|43765.2|43789|43769|43792.7|43772.7|43785.2|43765.2|0
1729057830000|2024-10-16 05:50:30|43790.2|43770.2|43794|43774|43794|43774|43787.7|43767.7|1
1729057840000|2024-10-16 05:50:40|43789.5|43769.5|43781.5|43761.5|43789.5|43769.5|43780.4|43760.4|37
1729057850000|2024-10-16 05:50:50|43782.7|43762.7|43772.7|43752.7|43782.7|43762.7|43772.7|43752.7|4
1729057860000|2024-10-16 05:51:00|43771.3|43751.3|43772.7|43752.7|43777.7|43757.7|43771.3|43751.3|4
1729057870000|2024-10-16 05:51:10|43770.2|43750.2|43766.3|43746.3|43770.2|43750.2|43764|43744|3
1729057880000|2024-10-16 05:51:20|43766.5|43746.5|43768.8|43748.8|43768.8|43748.8|43764|43744|5
1729057890000|2024-10-16 05:51:30|43765.2|43745.2|43762.7|43742.7|43765.2|43745.2|43761.5|43741.5|7
1729057900000|2024-10-16 05:51:40|43764.9|43744.9|43754|43734|43764.9|43744.9|43754|43734|7
1729057910000|2024-10-16 05:51:50|43755.2|43735.2|43754|43734|43756.5|43736.5|43754|43734|10
1729057920000|2024-10-16 05:52:00|43751.5|43731.5|43754|43734|43754|43734|43751.5|43731.5|5
1729057930000|2024-10-16 05:52:10|43758.8|43738.8|43764|43744|43764|43744|43758.8|43738.8|4
1729057940000|2024-10-16 05:52:20|43760.4|43740.4|43759|43739|43760.4|43740.4|43755.4|43735.4|4
1729057950000|2024-10-16 05:52:30|43757.7|43737.7|43756.5|43736.5|43757.7|43737.7|43755.4|43735.4|1
1729057960000|2024-10-16 05:52:40|43754|43734|43750.2|43730.2|43754|43734|43750.2|43730.2|2
1729057970000|2024-10-16 05:52:50|43751.5|43731.5|43747.7|43727.7|43752.7|43732.7|43747.7|43727.7|3
1729057980000|2024-10-16 05:53:00|43751.5|43731.5|43752.7|43732.7|43755.2|43735.2|43751.5|43731.5|3
1729057990000|2024-10-16 05:53:10|43751.5|43731.5|43751.5|43731.5|43755.2|43735.2|43751.5|43731.5|1
1729058000000|2024-10-16 05:53:20|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43749|43729|4
1729058010000|2024-10-16 05:53:30|43754|43734|43754|43734|43754|43734|43752.7|43732.7|1
1729058020000|2024-10-16 05:53:40|43755.2|43735.2|43752.7|43732.7|43756.5|43736.5|43752.7|43732.7|4
1729058030000|2024-10-16 05:53:50|43755.2|43735.2|43751.5|43731.5|43756.3|43736.3|43747.7|43727.7|0
1729058040000|2024-10-16 05:54:00|43750.2|43730.2|43752.7|43732.7|43757.7|43737.7|43747.7|43727.7|6
1729058050000|2024-10-16 05:54:10|43750.2|43730.2|43741.5|43721.5|43752.7|43732.7|43741.5|43721.5|4
1729058060000|2024-10-16 05:54:20|43742.7|43722.7|43747.7|43727.7|43750.2|43730.2|43742.7|43722.7|2
1729058070000|2024-10-16 05:54:30|43746.5|43726.5|43742.7|43722.7|43746.5|43726.5|43741.5|43721.5|14
1729058080000|2024-10-16 05:54:40|43741.5|43721.5|43742.7|43722.7|43742.7|43722.7|43741.5|43721.5|0
1729058090000|2024-10-16 05:54:50|43744|43724|43753.8|43733.8|43753.8|43733.8|43744|43724|1
1729058100000|2024-10-16 05:55:00|43752.7|43732.7|43763.8|43743.8|43763.8|43743.8|43751.5|43731.5|4
1729058110000|2024-10-16 05:55:10|43765.2|43745.2|43776.5|43756.5|43777.7|43757.7|43765.2|43745.2|5
1729058120000|2024-10-16 05:55:20|43777.7|43757.7|43782.7|43762.7|43785.4|43765.4|43777.7|43757.7|2
1729058130000|2024-10-16 05:55:30|43781.5|43761.5|43772.7|43752.7|43781.5|43761.5|43772.7|43752.7|3
1729058140000|2024-10-16 05:55:40|43773.8|43753.8|43775.2|43755.2|43775.2|43755.2|43773.8|43753.8|0
1729058150000|2024-10-16 05:55:50|43773.8|43753.8|43772.7|43752.7|43774|43754|43772.7|43752.7|0
1729058160000|2024-10-16 05:56:00|43773.8|43753.8|43779|43759|43780.2|43760.2|43773.8|43753.8|0
1729058170000|2024-10-16 05:56:10|43777.7|43757.7|43780.2|43760.2|43782.7|43762.7|43777.7|43757.7|1
1729058180000|2024-10-16 05:56:20|43781.5|43761.5|43777.7|43757.7|43782.7|43762.7|43776.5|43756.5|2
1729058190000|2024-10-16 05:56:30|43776.5|43756.5|43772.7|43752.7|43777.7|43757.7|43772.7|43752.7|1
1729058200000|2024-10-16 05:56:40|43773.8|43753.8|43770.2|43750.2|43774|43754|43770.2|43750.2|0
1729058210000|2024-10-16 05:56:50|43772.7|43752.7|43776.5|43756.5|43780.2|43760.2|43770.2|43750.2|1
1729058220000|2024-10-16 05:57:00|43774|43754|43777.7|43757.7|43782.7|43762.7|43774|43754|2
1729058230000|2024-10-16 05:57:10|43775.2|43755.2|43770.2|43750.2|43775.2|43755.2|43770.2|43750.2|0
1729058240000|2024-10-16 05:57:20|43769|43749|43762.7|43742.7|43769|43749|43760.2|43740.2|0
1729058250000|2024-10-16 05:57:30|43766.3|43746.3|43767.7|43747.7|43768.8|43748.8|43766.3|43746.3|2
1729058260000|2024-10-16 05:57:40|43771.5|43751.5|43769|43749|43771.5|43751.5|43767.7|43747.7|1
1729058270000|2024-10-16 05:57:50|43767.7|43747.7|43767.7|43747.7|43770.2|43750.2|43766.5|43746.5|2
1729058280000|2024-10-16 05:58:00|43769|43749|43777.7|43757.7|43779|43759|43769|43749|4
1729058290000|2024-10-16 05:58:10|43776.5|43756.5|43777.7|43757.7|43780.4|43760.4|43775.2|43755.2|1
1729058300000|2024-10-16 05:58:20|43779.1|43759.1|43777.7|43757.7|43780.2|43760.2|43777.7|43757.7|1
1729058310000|2024-10-16 05:58:30|43781.3|43761.3|43787.7|43767.7|43787.7|43767.7|43777.7|43757.7|0
1729058320000|2024-10-16 05:58:40|43788.8|43768.8|43796.6|43776.6|43797.7|43777.7|43788.8|43768.8|0
1729058330000|2024-10-16 05:58:50|43795.2|43775.2|43795.2|43775.2|43797.7|43777.7|43792.7|43772.7|0
1729058340000|2024-10-16 05:59:00|43792.7|43772.7|43787.7|43767.7|43796.3|43776.3|43787.7|43767.7|2
1729058350000|2024-10-16 05:59:10|43785.4|43765.4|43773.8|43753.8|43785.4|43765.4|43773.8|43753.8|2
1729058360000|2024-10-16 05:59:20|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|1
1729058370000|2024-10-16 05:59:30|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|2
1729058380000|2024-10-16 05:59:40|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43777.7|43757.7|0
1729058390000|2024-10-16 05:59:50|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43779.1|43759.1|2
1729058400000|2024-10-16 06:00:00|43781.6|43761.6|43727.7|43707.7|43782.7|43762.7|43717.7|43697.7|45
1729058410000|2024-10-16 06:00:10|43729.1|43709.1|43742.7|43722.7|43742.7|43722.7|43721.8|43701.8|13
1729058420000|2024-10-16 06:00:20|43746.6|43726.6|43747.7|43727.7|43747.7|43727.7|43742.7|43722.7|2
1729058430000|2024-10-16 06:00:30|43749.1|43729.1|43741.6|43721.6|43749.1|43729.1|43741.6|43721.6|4
1729058440000|2024-10-16 06:00:40|43742.7|43722.7|43734.1|43714.1|43744.1|43724.1|43734.1|43714.1|3
1729058450000|2024-10-16 06:00:50|43732.9|43712.9|43744.1|43724.1|43744.1|43724.1|43726.8|43706.8|5
1729058460000|2024-10-16 06:01:00|43742.7|43722.7|43731.6|43711.6|43742.7|43722.7|43730.2|43710.2|9
1729058470000|2024-10-16 06:01:10|43732.7|43712.7|43737.7|43717.7|43737.7|43717.7|43731.6|43711.6|7
1729058480000|2024-10-16 06:01:20|43741.6|43721.6|43742.7|43722.7|43745.4|43725.4|43741.6|43721.6|6
1729058490000|2024-10-16 06:01:30|43741.6|43721.6|43737.7|43717.7|43741.6|43721.6|43734.1|43714.1|2
1729058500000|2024-10-16 06:01:40|43739.1|43719.1|43741.6|43721.6|43745.4|43725.4|43737.7|43717.7|0
1729058510000|2024-10-16 06:01:50|43742.7|43722.7|43746.6|43726.6|43746.6|43726.6|43742.7|43722.7|2
1729058520000|2024-10-16 06:02:00|43745.4|43725.4|43727.7|43707.7|43745.4|43725.4|43727.7|43707.7|7
1729058530000|2024-10-16 06:02:10|43724.1|43704.1|43721.6|43701.6|43727.7|43707.7|43721.6|43701.6|9
1729058540000|2024-10-16 06:02:20|43726.6|43706.6|43722.7|43702.7|43727.7|43707.7|43722.7|43702.7|5
1729058550000|2024-10-16 06:02:30|43724.1|43704.1|43712.7|43692.7|43724.1|43704.1|43711.6|43691.6|6
1729058560000|2024-10-16 06:02:40|43714.1|43694.1|43717.7|43697.7|43719.1|43699.1|43714.1|43694.1|3
1729058570000|2024-10-16 06:02:50|43716.6|43696.6|43714.1|43694.1|43717.7|43697.7|43712.7|43692.7|6
1729058580000|2024-10-16 06:03:00|43705.4|43685.4|43707.7|43687.7|43707.7|43687.7|43702.7|43682.7|8
1729058590000|2024-10-16 06:03:10|43709.1|43689.1|43720.4|43700.4|43721.6|43701.6|43709.1|43689.1|2
1729058600000|2024-10-16 06:03:20|43719.1|43699.1|43726.6|43706.6|43726.6|43706.6|43719.1|43699.1|6
1729058610000|2024-10-16 06:03:30|43727.7|43707.7|43729.1|43709.1|43729.1|43709.1|43722.7|43702.7|2
1729058620000|2024-10-16 06:03:40|43730.4|43710.4|43737.7|43717.7|43737.7|43717.7|43730.4|43710.4|0
1729058630000|2024-10-16 06:03:50|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|1
1729058640000|2024-10-16 06:04:00|43735.2|43715.2|43737.7|43717.7|43737.7|43717.7|43734.1|43714.1|4
1729058650000|2024-10-16 06:04:10|43734.1|43714.1|43727.7|43707.7|43737.7|43717.7|43727.7|43707.7|1
1729058660000|2024-10-16 06:04:20|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43724.1|43704.1|1
1729058670000|2024-10-16 06:04:30|43727.7|43707.7|43732.7|43712.7|43732.7|43712.7|43727.7|43707.7|1
1729058680000|2024-10-16 06:04:40|43734.1|43714.1|43737.7|43717.7|43737.7|43717.7|43734.1|43714.1|1
1729058690000|2024-10-16 06:04:50|43741.3|43721.3|43726.6|43706.6|43741.6|43721.6|43726.6|43706.6|3
1729058700000|2024-10-16 06:05:00|43727.7|43707.7|43722.7|43702.7|43727.7|43707.7|43721.6|43701.6|5
1729058710000|2024-10-16 06:05:10|43725.2|43705.2|43729.1|43709.1|43732.7|43712.7|43722.7|43702.7|5
1729058720000|2024-10-16 06:05:20|43727.9|43707.9|43722.7|43702.7|43727.9|43707.9|43722.7|43702.7|1
1729058730000|2024-10-16 06:05:30|43721.6|43701.6|43714.1|43694.1|43721.6|43701.6|43714.1|43694.1|1
1729058740000|2024-10-16 06:05:40|43712.7|43692.7|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|0
1729058750000|2024-10-16 06:05:50|43717.9|43697.9|43719.1|43699.1|43719.1|43699.1|43716.6|43696.6|1
1729058760000|2024-10-16 06:06:00|43717.7|43697.7|43719.1|43699.1|43719.1|43699.1|43717.7|43697.7|3
1729058770000|2024-10-16 06:06:10|43720.2|43700.2|43720.2|43700.2|43721.6|43701.6|43719.1|43699.1|1
1729058780000|2024-10-16 06:06:20|43719.1|43699.1|43719.1|43699.1|43721.6|43701.6|43719.1|43699.1|5
1729058790000|2024-10-16 06:06:30|43717.7|43697.7|43727.7|43707.7|43727.7|43707.7|43717.7|43697.7|1
1729058800000|2024-10-16 06:06:40|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43724.1|43704.1|3
1729058810000|2024-10-16 06:06:50|43725.4|43705.4|43720.2|43700.2|43725.4|43705.4|43720.2|43700.2|6
1729058820000|2024-10-16 06:07:00|43719.1|43699.1|43711.6|43691.6|43719.1|43699.1|43709.1|43689.1|6
1729058830000|2024-10-16 06:07:10|43709.1|43689.1|43705.4|43685.4|43710.4|43690.4|43705.4|43685.4|3
1729058840000|2024-10-16 06:07:20|43701.6|43681.6|43699.1|43679.1|43702.7|43682.7|43699.1|43679.1|2
1729058850000|2024-10-16 06:07:30|43697.7|43677.7|43697.7|43677.7|43699.1|43679.1|43696.6|43676.6|4
1729058860000|2024-10-16 06:07:40|43696.6|43676.6|43689.1|43669.1|43696.6|43676.6|43689.1|43669.1|8
1729058870000|2024-10-16 06:07:50|43690.2|43670.2|43691.6|43671.6|43691.6|43671.6|43687.7|43667.7|3
1729058880000|2024-10-16 06:08:00|43689.1|43669.1|43682.7|43662.7|43689.1|43669.1|43681.6|43661.6|4
1729058890000|2024-10-16 06:08:10|43681.6|43661.6|43687.7|43667.7|43687.7|43667.7|43681.6|43661.6|4
1729058900000|2024-10-16 06:08:20|43689.1|43669.1|43691.6|43671.6|43692.7|43672.7|43689.1|43669.1|2
1729058910000|2024-10-16 06:08:30|43692.9|43672.9|43691.6|43671.6|43695.4|43675.4|43691.6|43671.6|1
1729058920000|2024-10-16 06:08:40|43695.5|43675.5|43693|43673|43695.5|43675.5|43691.6|43671.6|4
1729058930000|2024-10-16 06:08:50|43691.6|43671.6|43692.7|43672.7|43697.7|43677.7|43691.6|43671.6|0
1729058940000|2024-10-16 06:09:00|43696.4|43676.4|43701.6|43681.6|43705.5|43685.5|43696.4|43676.4|5
1729058950000|2024-10-16 06:09:10|43704.1|43684.1|43702.7|43682.7|43706.6|43686.6|43702.7|43682.7|1
1729058960000|2024-10-16 06:09:20|43704.1|43684.1|43712.7|43692.7|43716.4|43696.4|43702.7|43682.7|5
1729058970000|2024-10-16 06:09:30|43716.4|43696.4|43722.7|43702.7|43723.9|43703.9|43716.4|43696.4|2
1729058980000|2024-10-16 06:09:40|43719.1|43699.1|43716.4|43696.4|43719.1|43699.1|43716.4|43696.4|0
1729058990000|2024-10-16 06:09:50|43717.7|43697.7|43712.7|43692.7|43717.7|43697.7|43712.7|43692.7|0
1729059000000|2024-10-16 06:10:00|43707.7|43687.7|43709.1|43689.1|43709.1|43689.1|43705.2|43685.2|2
1729059010000|2024-10-16 06:10:10|43710.2|43690.2|43703.9|43683.9|43710.2|43690.2|43703.9|43683.9|2
1729059020000|2024-10-16 06:10:20|43706.6|43686.6|43716.6|43696.6|43716.6|43696.6|43704.1|43684.1|1
1729059030000|2024-10-16 06:10:30|43717.7|43697.7|43717.7|43697.7|43721.4|43701.4|43717.7|43697.7|2
1729059040000|2024-10-16 06:10:40|43715.2|43695.2|43714.1|43694.1|43717.7|43697.7|43714.1|43694.1|1
1729059050000|2024-10-16 06:10:50|43712.7|43692.7|43709.1|43689.1|43712.7|43692.7|43708|43688|0
1729059060000|2024-10-16 06:11:00|43705.5|43685.5|43707.7|43687.7|43708|43688|43704.1|43684.1|11
1729059070000|2024-10-16 06:11:10|43706.6|43686.6|43707.7|43687.7|43710.5|43690.5|43706.6|43686.6|0
1729059080000|2024-10-16 06:11:20|43709.1|43689.1|43696.6|43676.6|43709.1|43689.1|43696.6|43676.6|13
1729059090000|2024-10-16 06:11:30|43694.3|43674.3|43690.2|43670.2|43694.3|43674.3|43689.1|43669.1|3
1729059100000|2024-10-16 06:11:40|43689.1|43669.1|43691.6|43671.6|43691.6|43671.6|43687.7|43667.7|3
1729059110000|2024-10-16 06:11:50|43692.7|43672.7|43684.1|43664.1|43692.7|43672.7|43680.5|43660.5|6
1729059120000|2024-10-16 06:12:00|43685.2|43665.2|43689.1|43669.1|43691.6|43671.6|43685.2|43665.2|8
1729059130000|2024-10-16 06:12:10|43688|43668|43688|43668|43688|43668|43688|43668|0
1729059140000|2024-10-16 06:12:20|43685.5|43665.5|43694.1|43674.1|43694.1|43674.1|43685.5|43665.5|4
1729059150000|2024-10-16 06:12:30|43695.5|43675.5|43697.7|43677.7|43697.7|43677.7|43694.1|43674.1|10
1729059160000|2024-10-16 06:12:40|43696.6|43676.6|43697.7|43677.7|43697.7|43677.7|43694.1|43674.1|0
1729059170000|2024-10-16 06:12:50|43699.1|43679.1|43697.7|43677.7|43699.1|43679.1|43696.6|43676.6|1
1729059180000|2024-10-16 06:13:00|43696.6|43676.6|43710.2|43690.2|43721.4|43701.4|43696.6|43676.6|38
1729059190000|2024-10-16 06:13:10|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43710.5|43690.5|2
1729059200000|2024-10-16 06:13:20|43710.5|43690.5|43709.1|43689.1|43712.7|43692.7|43709.1|43689.1|3
1729059210000|2024-10-16 06:13:30|43707.7|43687.7|43709.1|43689.1|43709.1|43689.1|43706.4|43686.4|4
1729059220000|2024-10-16 06:13:40|43707.7|43687.7|43712.7|43692.7|43712.7|43692.7|43706.6|43686.6|3
1729059230000|2024-10-16 06:13:50|43714.1|43694.1|43716.6|43696.6|43716.6|43696.6|43712.7|43692.7|0
1729059240000|2024-10-16 06:14:00|43717.7|43697.7|43714.1|43694.1|43720.5|43700.5|43712.7|43692.7|3
1729059250000|2024-10-16 06:14:10|43716.6|43696.6|43721.6|43701.6|43721.6|43701.6|43714.1|43694.1|5
1729059260000|2024-10-16 06:14:20|43720.2|43700.2|43722.7|43702.7|43722.7|43702.7|43720.2|43700.2|3
1729059270000|2024-10-16 06:14:30|43721.4|43701.4|43706.8|43686.8|43721.4|43701.4|43706.8|43686.8|3
1729059280000|2024-10-16 06:14:40|43705.5|43685.5|43704.1|43684.1|43705.5|43685.5|43699.1|43679.1|3
1729059290000|2024-10-16 06:14:50|43702.7|43682.7|43704.1|43684.1|43704.1|43684.1|43702.7|43682.7|0
1729059300000|2024-10-16 06:15:00|43703|43683|43698|43678|43704.1|43684.1|43698|43678|9
1729059310000|2024-10-16 06:15:10|43699.1|43679.1|43706.4|43686.4|43706.4|43686.4|43699.1|43679.1|0
1729059320000|2024-10-16 06:15:20|43707.7|43687.7|43712.7|43692.7|43712.7|43692.7|43707.7|43687.7|0
1729059330000|2024-10-16 06:15:30|43711.6|43691.6|43719.1|43699.1|43719.1|43699.1|43710.5|43690.5|3
1729059340000|2024-10-16 06:15:40|43720.5|43700.5|43719.1|43699.1|43723|43703|43719.1|43699.1|3
1729059350000|2024-10-16 06:15:50|43721.6|43701.6|43725.5|43705.5|43727.7|43707.7|43721.6|43701.6|4
1729059360000|2024-10-16 06:16:00|43724.1|43704.1|43729.1|43709.1|43729.1|43709.1|43724.1|43704.1|0
1729059370000|2024-10-16 06:16:10|43732.7|43712.7|43739.1|43719.1|43741.6|43721.6|43732.7|43712.7|0
1729059380000|2024-10-16 06:16:20|43741.6|43721.6|43739.1|43719.1|43744.1|43724.1|43739.1|43719.1|1
1729059390000|2024-10-16 06:16:30|43740.2|43720.2|43742.7|43722.7|43742.7|43722.7|43739.1|43719.1|4
1729059400000|2024-10-16 06:16:40|43744.1|43724.1|43742.7|43722.7|43744.1|43724.1|43742.7|43722.7|11
1729059410000|2024-10-16 06:16:50|43741.6|43721.6|43740.5|43720.5|43741.6|43721.6|43740.5|43720.5|2
1729059420000|2024-10-16 06:17:00|43739.1|43719.1|43737.7|43717.7|43739.1|43719.1|43729.1|43709.1|5
1729059430000|2024-10-16 06:17:10|43736.6|43716.6|43737.7|43717.7|43737.7|43717.7|43732.7|43712.7|2
1729059440000|2024-10-16 06:17:20|43736.4|43716.4|43729.1|43709.1|43737.7|43717.7|43729.1|43709.1|1
1729059450000|2024-10-16 06:17:30|43728|43708|43724.1|43704.1|43728|43708|43722.7|43702.7|0
1729059460000|2024-10-16 06:17:40|43722.7|43702.7|43726.6|43706.6|43726.6|43706.6|43719.1|43699.1|0
1729059470000|2024-10-16 06:17:50|43724.1|43704.1|43726.6|43706.6|43727.7|43707.7|43722.7|43702.7|1
1729059480000|2024-10-16 06:18:00|43725.5|43705.5|43726.6|43706.6|43726.6|43706.6|43722.7|43702.7|6
1729059490000|2024-10-16 06:18:10|43727.7|43707.7|43734.1|43714.1|43734.1|43714.1|43727.7|43707.7|3
1729059500000|2024-10-16 06:18:20|43739.1|43719.1|43734.1|43714.1|43739.1|43719.1|43734.1|43714.1|4
1729059510000|2024-10-16 06:18:30|43736.6|43716.6|43746.6|43726.6|43746.6|43726.6|43736.6|43716.6|3
1729059520000|2024-10-16 06:18:40|43749.1|43729.1|43744.1|43724.1|43749.1|43729.1|43744.1|43724.1|0
1729059530000|2024-10-16 06:18:50|43743|43723|43741.9|43721.9|43743|43723|43741.9|43721.9|0
1729059540000|2024-10-16 06:19:00|43740.5|43720.5|43733|43713|43740.5|43720.5|43733|43713|2
1729059550000|2024-10-16 06:19:10|43730.5|43710.5|43728.9|43708.9|43731.4|43711.4|43726.6|43706.6|2
1729059560000|2024-10-16 06:19:20|43730.3|43710.3|43727.8|43707.8|43731.4|43711.4|43727.8|43707.8|2
1729059570000|2024-10-16 06:19:30|43722.8|43702.8|43714.1|43694.1|43722.8|43702.8|43714.1|43694.1|2
1729059580000|2024-10-16 06:19:40|43715.3|43695.3|43722.8|43702.8|43722.8|43702.8|43715.3|43695.3|0
1729059590000|2024-10-16 06:19:50|43719.1|43699.1|43719.1|43699.1|43722.8|43702.8|43717.8|43697.8|2
1729059600000|2024-10-16 06:20:00|43721.4|43701.4|43709.1|43689.1|43722.8|43702.8|43709.1|43689.1|3
1729059610000|2024-10-16 06:20:10|43710.3|43690.3|43709.1|43689.1|43710.3|43690.3|43708|43688|2
1729059620000|2024-10-16 06:20:20|43710.3|43690.3|43701.6|43681.6|43710.3|43690.3|43701.6|43681.6|2
1729059630000|2024-10-16 06:20:30|43700.5|43680.5|43698|43678|43701.6|43681.6|43698|43678|3
1729059640000|2024-10-16 06:20:40|43696.6|43676.6|43685.5|43665.5|43696.6|43676.6|43685.5|43665.5|2
1729059650000|2024-10-16 06:20:50|43684.1|43664.1|43692.8|43672.8|43692.8|43672.8|43684.1|43664.1|1
1729059660000|2024-10-16 06:21:00|43694.1|43674.1|43689.1|43669.1|43694.1|43674.1|43684.1|43664.1|8
1729059670000|2024-10-16 06:21:10|43688|43668|43696.4|43676.4|43696.4|43676.4|43688|43668|2
1729059680000|2024-10-16 06:21:20|43697.8|43677.8|43704.1|43684.1|43704.1|43684.1|43697.8|43677.8|2
1729059690000|2024-10-16 06:21:30|43706.6|43686.6|43711.6|43691.6|43714.1|43694.1|43706.6|43686.6|5
1729059700000|2024-10-16 06:21:40|43710.5|43690.5|43699.1|43679.1|43710.5|43690.5|43699.1|43679.1|6
1729059710000|2024-10-16 06:21:50|43701.6|43681.6|43719.1|43699.1|43721.6|43701.6|43701.6|43681.6|13
1729059720000|2024-10-16 06:22:00|43714.1|43694.1|43704.1|43684.1|43714.1|43694.1|43703|43683|4
1729059730000|2024-10-16 06:22:10|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|1
1729059740000|2024-10-16 06:22:20|43708|43688|43708|43688|43708|43688|43708|43688|13
1729059750000|2024-10-16 06:22:30|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43703|43683|2
1729059760000|2024-10-16 06:22:40|43704.1|43684.1|43700.5|43680.5|43704.1|43684.1|43700.5|43680.5|4
1729059770000|2024-10-16 06:22:50|43701.6|43681.6|43700.5|43680.5|43703|43683|43699.1|43679.1|2
1729059780000|2024-10-16 06:23:00|43699.1|43679.1|43694.1|43674.1|43699.1|43679.1|43694.1|43674.1|10
1729059790000|2024-10-16 06:23:10|43693|43673|43693|43673|43693|43673|43691.6|43671.6|4
1729059800000|2024-10-16 06:23:20|43699.1|43679.1|43709.1|43689.1|43709.1|43689.1|43699.1|43679.1|14
1729059810000|2024-10-16 06:23:30|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43709.1|43689.1|2
1729059820000|2024-10-16 06:23:40|43714.1|43694.1|43719.1|43699.1|43719.1|43699.1|43714.1|43694.1|3
1729059830000|2024-10-16 06:23:50|43723|43703|43730.3|43710.3|43730.3|43710.3|43723|43703|3
1729059840000|2024-10-16 06:24:00|43734.1|43714.1|43739.1|43719.1|43739.1|43719.1|43734.1|43714.1|2
1729059850000|2024-10-16 06:24:10|43738|43718|43741.6|43721.6|43741.6|43721.6|43734.1|43714.1|8
1729059860000|2024-10-16 06:24:20|43739.1|43719.1|43744.1|43724.1|43750.3|43730.3|43739.1|43719.1|6
1729059870000|2024-10-16 06:24:30|43747.8|43727.8|43740.5|43720.5|43751.6|43731.6|43740.5|43720.5|5
1729059880000|2024-10-16 06:24:40|43739.1|43719.1|43739.1|43719.1|43741.6|43721.6|43739.1|43719.1|0
1729059890000|2024-10-16 06:24:50|43737.8|43717.8|43744.1|43724.1|43744.1|43724.1|43737.8|43717.8|1
1729059900000|2024-10-16 06:25:00|43745.3|43725.3|43749.1|43729.1|43754.1|43734.1|43745.3|43725.3|4
1729059910000|2024-10-16 06:25:10|43753.9|43733.9|43764.1|43744.1|43764.1|43744.1|43753.9|43733.9|3
1729059920000|2024-10-16 06:25:20|43763|43743|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|1
1729059930000|2024-10-16 06:25:30|43767.8|43747.8|43769.1|43749.1|43769.1|43749.1|43767.8|43747.8|3
1729059940000|2024-10-16 06:25:40|43766.6|43746.6|43766.6|43746.6|43769.1|43749.1|43766.6|43746.6|2
1729059960000|2024-10-16 06:26:00|43760.5|43740.5|43764.1|43744.1|43764.1|43744.1|43759.1|43739.1|2
1729059970000|2024-10-16 06:26:10|43763|43743|43784.1|43764.1|43784.1|43764.1|43760.5|43740.5|6
1729059980000|2024-10-16 06:26:20|43785.3|43765.3|43784.1|43764.1|43789.1|43769.1|43784.1|43764.1|8
1729059990000|2024-10-16 06:26:30|43781.6|43761.6|43783|43763|43784.1|43764.1|43779.1|43759.1|3
1729060000000|2024-10-16 06:26:40|43780.5|43760.5|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|13
1729060010000|2024-10-16 06:26:50|43780.3|43760.3|43779.1|43759.1|43781.6|43761.6|43774.1|43754.1|3
1729060020000|2024-10-16 06:27:00|43776.6|43756.6|43779.1|43759.1|43782.8|43762.8|43776.6|43756.6|1
1729060030000|2024-10-16 06:27:10|43778|43758|43774.1|43754.1|43778|43758|43774.1|43754.1|0
1729060040000|2024-10-16 06:27:20|43776.6|43756.6|43777.8|43757.8|43779.1|43759.1|43776.6|43756.6|5
1729060050000|2024-10-16 06:27:30|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|0
1729060060000|2024-10-16 06:27:40|43781.4|43761.4|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|1
1729060070000|2024-10-16 06:27:50|43780.5|43760.5|43787.8|43767.8|43787.8|43767.8|43780.5|43760.5|4
1729060080000|2024-10-16 06:28:00|43791.6|43771.6|43789.1|43769.1|43794.1|43774.1|43789.1|43769.1|3
1729060090000|2024-10-16 06:28:10|43791.6|43771.6|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|2
1729060100000|2024-10-16 06:28:20|43792.8|43772.8|43791.6|43771.6|43792.8|43772.8|43789.1|43769.1|1
1729060110000|2024-10-16 06:28:30|43789.1|43769.1|43787.8|43767.8|43791.6|43771.6|43787.8|43767.8|0
1729060120000|2024-10-16 06:28:40|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|0
1729060130000|2024-10-16 06:28:50|43790.3|43770.3|43789.2|43769.2|43793|43773|43789.2|43769.2|3
1729060140000|2024-10-16 06:29:00|43792.8|43772.8|43804.2|43784.2|43804.2|43784.2|43789.2|43769.2|3
1729060150000|2024-10-16 06:29:10|43803|43783|43799.2|43779.2|43803|43783|43796.7|43776.7|6
1729060160000|2024-10-16 06:29:20|43796.7|43776.7|43799.2|43779.2|43799.2|43779.2|43795.3|43775.3|0
1729060170000|2024-10-16 06:29:30|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|43794.2|43774.2|5
1729060180000|2024-10-16 06:29:40|43794.2|43774.2|43799.2|43779.2|43799.2|43779.2|43794.2|43774.2|0
1729060190000|2024-10-16 06:29:50|43798|43778|43796.7|43776.7|43798|43778|43796.7|43776.7|1
1729060200000|2024-10-16 06:30:00|43795.5|43775.5|43801.7|43781.7|43801.7|43781.7|43786.7|43766.7|11
1729060210000|2024-10-16 06:30:10|43802.8|43782.8|43819.2|43799.2|43819.2|43799.2|43802.8|43782.8|4
1729060220000|2024-10-16 06:30:20|43816.7|43796.7|43817.8|43797.8|43817.8|43797.8|43814.2|43794.2|2
1729060230000|2024-10-16 06:30:30|43814.2|43794.2|43814.2|43794.2|43815.3|43795.3|43814.2|43794.2|0
1729060240000|2024-10-16 06:30:40|43813|43793|43802.8|43782.8|43813|43793|43802.8|43782.8|2
1729060250000|2024-10-16 06:30:50|43801.7|43781.7|43797.8|43777.8|43804.2|43784.2|43797.8|43777.8|2
1729060260000|2024-10-16 06:31:00|43796.7|43776.7|43786.7|43766.7|43796.7|43776.7|43786.7|43766.7|5
1729060270000|2024-10-16 06:31:10|43781.7|43761.7|43776.7|43756.7|43781.7|43761.7|43776.7|43756.7|7
1729060280000|2024-10-16 06:31:20|43779.2|43759.2|43779.2|43759.2|43784.2|43764.2|43779.2|43759.2|4
1729060290000|2024-10-16 06:31:30|43776.9|43756.9|43774.2|43754.2|43779.2|43759.2|43774.2|43754.2|0
1729060300000|2024-10-16 06:31:40|43775.5|43755.5|43774.2|43754.2|43776.7|43756.7|43774.2|43754.2|1
1729060310000|2024-10-16 06:31:50|43769.2|43749.2|43761.7|43741.7|43769.2|43749.2|43761.7|43741.7|0
1729060320000|2024-10-16 06:32:00|43760.5|43740.5|43762.8|43742.8|43762.8|43742.8|43751.7|43731.7|12
1729060330000|2024-10-16 06:32:10|43761.7|43741.7|43754.2|43734.2|43761.7|43741.7|43754.2|43734.2|2
1729060340000|2024-10-16 06:32:20|43749.2|43729.2|43746.7|43726.7|43749.2|43729.2|43746.7|43726.7|1
1729060350000|2024-10-16 06:32:30|43745.5|43725.5|43734.2|43714.2|43745.5|43725.5|43734.2|43714.2|8
1729060360000|2024-10-16 06:32:40|43735.3|43715.3|43734.2|43714.2|43739.2|43719.2|43734.2|43714.2|1
1729060370000|2024-10-16 06:32:50|43735.3|43715.3|43737.8|43717.8|43737.8|43717.8|43734.2|43714.2|0
1729060380000|2024-10-16 06:33:00|43736.7|43716.7|43739.2|43719.2|43739.2|43719.2|43736.7|43716.7|3
1729060390000|2024-10-16 06:33:10|43740.3|43720.3|43734.2|43714.2|43744.2|43724.2|43734.2|43714.2|10
1729060400000|2024-10-16 06:33:20|43731.7|43711.7|43729.2|43709.2|43734.2|43714.2|43729.2|43709.2|1
1729060410000|2024-10-16 06:33:30|43725.5|43705.5|43719.2|43699.2|43725.5|43705.5|43719.2|43699.2|4
1729060420000|2024-10-16 06:33:40|43720.3|43700.3|43719.2|43699.2|43721.7|43701.7|43719.2|43699.2|2
1729060430000|2024-10-16 06:33:50|43720.3|43700.3|43719.2|43699.2|43724.2|43704.2|43719.2|43699.2|0
1729060440000|2024-10-16 06:34:00|43720.5|43700.5|43716.7|43696.7|43721.7|43701.7|43716.7|43696.7|2
1729060450000|2024-10-16 06:34:10|43715.3|43695.3|43699.2|43679.2|43715.3|43695.3|43699.2|43679.2|4
1729060460000|2024-10-16 06:34:20|43698|43678|43692.8|43672.8|43698|43678|43689.2|43669.2|2
1729060470000|2024-10-16 06:34:30|43695.1|43675.1|43694.2|43674.2|43698.9|43678.9|43694.2|43674.2|16
1729060480000|2024-10-16 06:34:40|43699.2|43679.2|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|6
1729060490000|2024-10-16 06:34:50|||||||||6
1729060500000|2024-10-16 06:35:00|43698|43678|43699.2|43679.2|43699.2|43679.2|43694.2|43674.2|4
1729060510000|2024-10-16 06:35:10|43700.3|43680.3|43701.7|43681.7|43701.7|43681.7|43699.2|43679.2|2
1729060520000|2024-10-16 06:35:20|43704.2|43684.2|43706.7|43686.7|43706.7|43686.7|43701.7|43681.7|1
1729060530000|2024-10-16 06:35:30|43707.8|43687.8|43709.2|43689.2|43711.7|43691.7|43707.8|43687.8|0
1729060540000|2024-10-16 06:35:40|43710.3|43690.3|43714.2|43694.2|43714.2|43694.2|43709.2|43689.2|4
1729060550000|2024-10-16 06:35:50|43710.5|43690.5|43710.5|43690.5|43711.7|43691.7|43710.5|43690.5|3
1729060560000|2024-10-16 06:36:00|43711.7|43691.7|43704.2|43684.2|43711.7|43691.7|43701.7|43681.7|8
1729060570000|2024-10-16 06:36:10|43705.5|43685.5|43711.4|43691.4|43711.4|43691.4|43705.5|43685.5|1
1729060580000|2024-10-16 06:36:20|43712.8|43692.8|43712.8|43692.8|43716.4|43696.4|43709.2|43689.2|6
1729060590000|2024-10-16 06:36:30|43714.2|43694.2|43709.2|43689.2|43714.2|43694.2|43707.8|43687.8|10
1729060600000|2024-10-16 06:36:40|43711.7|43691.7|43709.2|43689.2|43712.8|43692.8|43709.2|43689.2|2
1729060610000|2024-10-16 06:36:50|43711.4|43691.4|43724.2|43704.2|43725.3|43705.3|43711.4|43691.4|1
1729060620000|2024-10-16 06:37:00|43723|43703|43729.2|43709.2|43729.2|43709.2|43721.7|43701.7|3
1729060630000|2024-10-16 06:37:10|43734.2|43714.2|43776.7|43756.7|43776.7|43756.7|43734.2|43714.2|12
1729060640000|2024-10-16 06:37:20|43779.2|43759.2|43774.2|43754.2|43784.2|43764.2|43774.2|43754.2|4
1729060650000|2024-10-16 06:37:30|43770.5|43750.5|43776.7|43756.7|43776.7|43756.7|43769.2|43749.2|2
1729060660000|2024-10-16 06:37:40|43781.4|43761.4|43806.4|43786.4|43811.4|43791.4|43781.4|43761.4|15
1729060670000|2024-10-16 06:37:50|43807.6|43787.6|43803.9|43783.9|43807.6|43787.6|43803.9|43783.9|12
1729060680000|2024-10-16 06:38:00|43802.8|43782.8|43802.6|43782.6|43802.8|43782.8|43797.8|43777.8|3
1729060690000|2024-10-16 06:38:10|43801.4|43781.4|43805.1|43785.1|43805.1|43785.1|43801.4|43781.4|13
1729060700000|2024-10-16 06:38:20|43806.4|43786.4|43798.9|43778.9|43806.4|43786.4|43796.4|43776.4|2
1729060710000|2024-10-16 06:38:30|43801.4|43781.4|43801.4|43781.4|43803.9|43783.9|43801.4|43781.4|8
1729060720000|2024-10-16 06:38:40|43803.9|43783.9|43791.5|43771.5|43803.9|43783.9|43791.5|43771.5|4
1729060730000|2024-10-16 06:38:50|43790.1|43770.1|43792.8|43772.8|43794|43774|43790.1|43770.1|2
1729060740000|2024-10-16 06:39:00|43792.6|43772.6|43791.5|43771.5|43796.5|43776.5|43787.8|43767.8|3
1729060750000|2024-10-16 06:39:10|43795.1|43775.1|43797.8|43777.8|43801.5|43781.5|43795.1|43775.1|2
1729060760000|2024-10-16 06:39:20|43797.6|43777.6|43796.5|43776.5|43801.5|43781.5|43796.5|43776.5|0
1729060770000|2024-10-16 06:39:30|43797.6|43777.6|43801.5|43781.5|43801.5|43781.5|43796.5|43776.5|1
1729060780000|2024-10-16 06:39:40|43797.8|43777.8|43796.5|43776.5|43799|43779|43792.8|43772.8|0
1729060790000|2024-10-16 06:39:50|43797.8|43777.8|43801.5|43781.5|43802.8|43782.8|43797.8|43777.8|2
1729060800000|2024-10-16 06:40:00|43800.3|43780.3|43790.3|43770.3|43800.3|43780.3|43790.3|43770.3|1
1729060810000|2024-10-16 06:40:10|43792.8|43772.8|43790.1|43770.1|43792.8|43772.8|43786.5|43766.5|0
1729060820000|2024-10-16 06:40:20|43791.5|43771.5|43794|43774|43794|43774|43791.5|43771.5|0
1729060830000|2024-10-16 06:40:30|43792.8|43772.8|43790.3|43770.3|43792.8|43772.8|43789.2|43769.2|2
1729060840000|2024-10-16 06:40:40|43791.7|43771.7|43800.3|43780.3|43801.5|43781.5|43791.7|43771.7|1
1729060850000|2024-10-16 06:40:50|43799|43779|43812.8|43792.8|43812.8|43792.8|43796.5|43776.5|55
1729060860000|2024-10-16 06:41:00|43810.6|43790.6|43811.5|43791.5|43812.6|43792.6|43807.8|43787.8|2
1729060870000|2024-10-16 06:41:10|43812.8|43792.8|43809|43789|43812.8|43792.8|43809|43789|3
1729060880000|2024-10-16 06:41:20|43807.8|43787.8|43817.8|43797.8|43817.8|43797.8|43807.8|43787.8|4
1729060890000|2024-10-16 06:41:30|43815.1|43795.1|43822.8|43802.8|43827.6|43807.6|43812.8|43792.8|20
1729060900000|2024-10-16 06:41:40|43817.8|43797.8|43810.6|43790.6|43817.8|43797.8|43810.6|43790.6|5
1729060910000|2024-10-16 06:41:50|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|29
1729060920000|2024-10-16 06:42:00|43810.1|43790.1|43819|43799|43820.3|43800.3|43810.1|43790.1|9
1729060930000|2024-10-16 06:42:10|43821.5|43801.5|43824|43804|43825.1|43805.1|43821.5|43801.5|5
1729060940000|2024-10-16 06:42:20|43825.1|43805.1|43822.8|43802.8|43826.5|43806.5|43822.8|43802.8|4
1729060950000|2024-10-16 06:42:30|43821.7|43801.7|43810.3|43790.3|43821.7|43801.7|43810.3|43790.3|0
1729060960000|2024-10-16 06:42:40|43809|43789|43802.8|43782.8|43809|43789|43802.8|43782.8|4
1729060970000|2024-10-16 06:42:50|43806.5|43786.5|43801.5|43781.5|43806.5|43786.5|43801.5|43781.5|0
1729060980000|2024-10-16 06:43:00|43802.8|43782.8|43799|43779|43807.8|43787.8|43797.8|43777.8|7
1729060990000|2024-10-16 06:43:10|43797.8|43777.8|43810.1|43790.1|43810.1|43790.1|43794|43774|8
1729061010000|2024-10-16 06:43:30|43809|43789|43809|43789|43809|43789|43805.3|43785.3|2
1729061020000|2024-10-16 06:43:40|43811.5|43791.5|43814|43794|43817.6|43797.6|43811.5|43791.5|2
1729061030000|2024-10-16 06:43:50|43812.8|43792.8|43811.5|43791.5|43816.5|43796.5|43811.5|43791.5|2
1729061040000|2024-10-16 06:44:00|43807.6|43787.6|43806.5|43786.5|43807.6|43787.6|43801.5|43781.5|3
1729061050000|2024-10-16 06:44:10|43807.6|43787.6|43809|43789|43811.5|43791.5|43806.5|43786.5|1
1729061060000|2024-10-16 06:44:20|43806.5|43786.5|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|3
1729061070000|2024-10-16 06:44:30|43809.2|43789.2|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|0
1729061080000|2024-10-16 06:44:40|43809.2|43789.2|43811.5|43791.5|43811.5|43791.5|43807.8|43787.8|0
1729061090000|2024-10-16 06:44:50|43812.8|43792.8|43817.6|43797.6|43817.6|43797.6|43811.5|43791.5|0
1729061100000|2024-10-16 06:45:00|43816.5|43796.5|43822.8|43802.8|43822.8|43802.8|43816.5|43796.5|0
1729061110000|2024-10-16 06:45:10|43824|43804|43819|43799|43824|43804|43819|43799|5
1729061120000|2024-10-16 06:45:20|43820.1|43800.1|43817.8|43797.8|43826.5|43806.5|43817.8|43797.8|2
1729061130000|2024-10-16 06:45:30|43821.5|43801.5|43821.5|43801.5|43822.8|43802.8|43819|43799|0
1729061140000|2024-10-16 06:45:40|43820.3|43800.3|43826.5|43806.5|43826.5|43806.5|43817.8|43797.8|2
1729061150000|2024-10-16 06:45:50|43827.8|43807.8|43834|43814|43834|43814|43827.8|43807.8|8
1729061160000|2024-10-16 06:46:00|43835.1|43815.1|43839.2|43819.2|43839.2|43819.2|43835.1|43815.1|7
1729061170000|2024-10-16 06:46:10|43837.8|43817.8|43834.2|43814.2|43839.2|43819.2|43834.2|43814.2|1
1729061180000|2024-10-16 06:46:20|43837.8|43817.8|43832.8|43812.8|43837.8|43817.8|43831.5|43811.5|3
1729061190000|2024-10-16 06:46:30|43831.5|43811.5|43832.8|43812.8|43834|43814|43830.3|43810.3|1
1729061200000|2024-10-16 06:46:40|43827.8|43807.8|43819|43799|43827.8|43807.8|43819|43799|5
1729061210000|2024-10-16 06:46:50|43817.8|43797.8|43820.3|43800.3|43820.3|43800.3|43815.1|43795.1|2
1729061220000|2024-10-16 06:47:00|43821.7|43801.7|43817.8|43797.8|43831.5|43811.5|43817.8|43797.8|3
1729061230000|2024-10-16 06:47:10|43816.5|43796.5|43814|43794|43817.8|43797.8|43814|43794|3
1729061240000|2024-10-16 06:47:20|43811.5|43791.5|43807.8|43787.8|43811.5|43791.5|43807.8|43787.8|3
1729061250000|2024-10-16 06:47:30|43806.5|43786.5|43806.5|43786.5|43807.8|43787.8|43806.5|43786.5|0
1729061260000|2024-10-16 06:47:40|43807.8|43787.8|43801.5|43781.5|43807.8|43787.8|43799|43779|3
1729061270000|2024-10-16 06:47:50|43802.8|43782.8|43797.8|43777.8|43806.5|43786.5|43797.8|43777.8|2
1729061280000|2024-10-16 06:48:00|43796.5|43776.5|43794|43774|43797.8|43777.8|43794|43774|7
1729061290000|2024-10-16 06:48:10|43792.8|43772.8|43789|43769|43792.8|43772.8|43779|43759|9
1729061300000|2024-10-16 06:48:20|43790.1|43770.1|43797.6|43777.6|43797.6|43777.6|43790.1|43770.1|2
1729061310000|2024-10-16 06:48:30|43796.5|43776.5|43812.6|43792.6|43812.6|43792.6|43796.5|43776.5|3
1729061320000|2024-10-16 06:48:40|43814|43794|43821.5|43801.5|43821.5|43801.5|43812.6|43792.6|0
1729061330000|2024-10-16 06:48:50|43820.1|43800.1|43815.1|43795.1|43820.1|43800.1|43815.1|43795.1|1
1729061340000|2024-10-16 06:49:00|43812.6|43792.6|43815.1|43795.1|43815.1|43795.1|43810.1|43790.1|1
1729061350000|2024-10-16 06:49:10|43816.5|43796.5|43811.5|43791.5|43816.5|43796.5|43811.5|43791.5|1
1729061360000|2024-10-16 06:49:20|43810.1|43790.1|43810.1|43790.1|43811.5|43791.5|43809|43789|1
1729061370000|2024-10-16 06:49:30|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|1
1729061380000|2024-10-16 06:49:40|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|0
1729061390000|2024-10-16 06:49:50|43811.5|43791.5|43811.5|43791.5|43815.4|43795.4|43811.5|43791.5|0
1729061400000|2024-10-16 06:50:00|43810.1|43790.1|43811.5|43791.5|43814|43794|43809|43789|1
1729061410000|2024-10-16 06:50:10|43814|43794|43816.5|43796.5|43816.5|43796.5|43814|43794|2
1729061420000|2024-10-16 06:50:20|43815.4|43795.4|43816.5|43796.5|43816.5|43796.5|43814|43794|0
1729061430000|2024-10-16 06:50:30|43819|43799|43822.6|43802.6|43822.6|43802.6|43819|43799|1
1729061440000|2024-10-16 06:50:40|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|2
1729061460000|2024-10-16 06:51:00|43820.4|43800.4|43821.5|43801.5|43821.5|43801.5|43819|43799|0
1729061470000|2024-10-16 06:51:10|43820.4|43800.4|43826.5|43806.5|43829|43809|43819|43799|5
1729061480000|2024-10-16 06:51:20|43827.6|43807.6|43829|43809|43834|43814|43826.5|43806.5|6
1729061490000|2024-10-16 06:51:30|43827.9|43807.9|43826.5|43806.5|43827.9|43807.9|43821.5|43801.5|2
1729061500000|2024-10-16 06:51:40|43827.6|43807.6|43826.5|43806.5|43831.5|43811.5|43826.5|43806.5|2
1729061510000|2024-10-16 06:51:50|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43817.9|43797.9|0
1729061520000|2024-10-16 06:52:00|43817.9|43797.9|43826.5|43806.5|43831.5|43811.5|43816.5|43796.5|4
1729061530000|2024-10-16 06:52:10|43825.4|43805.4|43831.5|43811.5|43831.5|43811.5|43825.4|43805.4|3
1729061540000|2024-10-16 06:52:20|43832.6|43812.6|43839|43819|43841.5|43821.5|43832.6|43812.6|4
1729061550000|2024-10-16 06:52:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|3
1729061560000|2024-10-16 06:52:40|43840.4|43820.4|43841.5|43821.5|43841.5|43821.5|43839|43819|6
1729061570000|2024-10-16 06:52:50|43839|43819|43839|43819|43839|43819|43839|43819|0
1729061580000|2024-10-16 06:53:00|43837.9|43817.9|43831.5|43811.5|43837.9|43817.9|43831.5|43811.5|5
1729061590000|2024-10-16 06:53:10|43830.4|43810.4|43826.5|43806.5|43831.5|43811.5|43819|43799|13
1729061600000|2024-10-16 06:53:20|43827.6|43807.6|43826.5|43806.5|43832.6|43812.6|43824|43804|23
1729061610000|2024-10-16 06:53:30|43825.1|43805.1|43821.5|43801.5|43825.1|43805.1|43819|43799|1
1729061620000|2024-10-16 06:53:40|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|0
1729061630000|2024-10-16 06:53:50|43814|43794|43804|43784|43814|43794|43804|43784|3
1729061640000|2024-10-16 06:54:00|43806.5|43786.5|43810.1|43790.1|43810.1|43790.1|43806.5|43786.5|1
1729061650000|2024-10-16 06:54:10|43806.5|43786.5|43814|43794|43815.4|43795.4|43806.5|43786.5|12
1729061660000|2024-10-16 06:54:20|43816.5|43796.5|43811.5|43791.5|43819|43799|43811.5|43791.5|2
1729061670000|2024-10-16 06:54:30|43810.1|43790.1|43804|43784|43810.1|43790.1|43803.8|43783.8|8
1729061680000|2024-10-16 06:54:40|43802.6|43782.6|43807.6|43787.6|43807.6|43787.6|43801.5|43781.5|11
1729061690000|2024-10-16 06:54:50|43806.5|43786.5|43810.1|43790.1|43810.1|43790.1|43806.5|43786.5|1
1729061700000|2024-10-16 06:55:00|43812.6|43792.6|43821.3|43801.3|43823.8|43803.8|43812.6|43792.6|9
1729061710000|2024-10-16 06:55:10|43820.1|43800.1|43816.3|43796.3|43821.3|43801.3|43812.6|43792.6|3
1729061720000|2024-10-16 06:55:20|43817.4|43797.4|43821.3|43801.3|43821.3|43801.3|43817.4|43797.4|11
1729061730000|2024-10-16 06:55:30|43822.4|43802.4|43826.3|43806.3|43828.8|43808.8|43822.4|43802.4|4
1729061740000|2024-10-16 06:55:40|43827.4|43807.4|43823.8|43803.8|43827.4|43807.4|43823.8|43803.8|8
1729061750000|2024-10-16 06:55:50|43824.9|43804.9|43831.3|43811.3|43831.3|43811.3|43822.4|43802.4|3
1729061760000|2024-10-16 06:56:00|43832.6|43812.6|43832.4|43812.4|43837.4|43817.4|43831|43811|2
1729061770000|2024-10-16 06:56:10|43833.8|43813.8|43831|43811|43833.8|43813.8|43831|43811|0
1729061780000|2024-10-16 06:56:20|43832.4|43812.4|43835.1|43815.1|43835.1|43815.1|43832.4|43812.4|2
1729061790000|2024-10-16 06:56:30|43833.8|43813.8|43832.4|43812.4|43837.4|43817.4|43832.4|43812.4|0
1729061800000|2024-10-16 06:56:40|43833.8|43813.8|43832.4|43812.4|43837.4|43817.4|43832.4|43812.4|0
1729061810000|2024-10-16 06:56:50|43831.3|43811.3|43832.4|43812.4|43833.5|43813.5|43831.3|43811.3|10
1729061820000|2024-10-16 06:57:00|43831.3|43811.3|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|5
1729061830000|2024-10-16 06:57:10|43824.9|43804.9|43822.4|43802.4|43824.9|43804.9|43821.3|43801.3|4
1729061840000|2024-10-16 06:57:20|43821.3|43801.3|43819.9|43799.9|43822.4|43802.4|43817.4|43797.4|13
1729061850000|2024-10-16 06:57:30|43821.3|43801.3|43822.4|43802.4|43822.4|43802.4|43821.3|43801.3|0
1729061860000|2024-10-16 06:57:40|43824.7|43804.7|43840.1|43820.1|43840.1|43820.1|43824.7|43804.7|0
1729061870000|2024-10-16 06:57:50|43841.3|43821.3|43842.4|43822.4|43847.4|43827.4|43841.3|43821.3|5
1729061880000|2024-10-16 06:58:00|43844.9|43824.9|43842.4|43822.4|43847.4|43827.4|43842.4|43822.4|3
1729061890000|2024-10-16 06:58:10|43841|43821|43844.9|43824.9|43844.9|43824.9|43841|43821|7
1729061900000|2024-10-16 06:58:20|||||||||1
1729061910000|2024-10-16 06:58:30|43846|43826|43842.4|43822.4|43846|43826|43842.4|43822.4|2
1729061920000|2024-10-16 06:58:40|43844.9|43824.9|43847.4|43827.4|43851.3|43831.3|43844.9|43824.9|21
1729061930000|2024-10-16 06:58:50|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43838.5|43818.5|3
1729061940000|2024-10-16 06:59:00|43840.1|43820.1|43842.4|43822.4|43846.3|43826.3|43840.1|43820.1|2
1729061950000|2024-10-16 06:59:10|43845.1|43825.1|43847.4|43827.4|43847.4|43827.4|43842.4|43822.4|2
1729061960000|2024-10-16 06:59:20|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|4
1729061970000|2024-10-16 06:59:30|43851.3|43831.3|43852.4|43832.4|43852.4|43832.4|43848.8|43828.8|3
1729061980000|2024-10-16 06:59:40|||||||||1
1729061990000|2024-10-16 06:59:50|43851.3|43831.3|43853.8|43833.8|43853.8|43833.8|43847.4|43827.4|2
1729062000000|2024-10-16 07:00:00|43862.4|43842.4|43851.3|43831.3|43865.2|43845.2|43842.7|43822.7|21
1729062010000|2024-10-16 07:00:10|43850.2|43830.2|43840.2|43820.2|43856.3|43836.3|43840.2|43820.2|18
1729062020000|2024-10-16 07:00:20|43841.3|43821.3|43842.7|43822.7|43842.7|43822.7|43838.8|43818.8|5
1729062030000|2024-10-16 07:00:30|43841.3|43821.3|43832.7|43812.7|43846.3|43826.3|43832.7|43812.7|6
1729062040000|2024-10-16 07:00:40|43831.5|43811.5|43823.8|43803.8|43833.8|43813.8|43821.3|43801.3|5
1729062050000|2024-10-16 07:00:50|43822.7|43802.7|43828.8|43808.8|43828.8|43808.8|43822.7|43802.7|13
1729062060000|2024-10-16 07:01:00|43829.9|43809.9|43838.8|43818.8|43838.8|43818.8|43829.9|43809.9|18
1729062070000|2024-10-16 07:01:10|43837.7|43817.7|43838.8|43818.8|43838.8|43818.8|43837.4|43817.4|5
1729062080000|2024-10-16 07:01:20|43836.3|43816.3|43833.8|43813.8|43838.8|43818.8|43832.7|43812.7|2
1729062090000|2024-10-16 07:01:30|43832.7|43812.7|43848.8|43828.8|43848.8|43828.8|43828.8|43808.8|7
1729062100000|2024-10-16 07:01:40|43849.9|43829.9|43844.9|43824.9|43853.8|43833.8|43844.9|43824.9|23
1729062110000|2024-10-16 07:01:50|43843.8|43823.8|43842.4|43822.4|43843.8|43823.8|43839.9|43819.9|9
1729062120000|2024-10-16 07:02:00|43842.7|43822.7|43838.8|43818.8|43846.3|43826.3|43838.8|43818.8|15
1729062130000|2024-10-16 07:02:10|43837.4|43817.4|43838.8|43818.8|43838.8|43818.8|43833.8|43813.8|9
1729062140000|2024-10-16 07:02:20|43840.2|43820.2|43837.4|43817.4|43840.2|43820.2|43837.4|43817.4|0
1729062150000|2024-10-16 07:02:30|43836.3|43816.3|43842.4|43822.4|43843.8|43823.8|43836.3|43816.3|20
1729062160000|2024-10-16 07:02:40|43843.8|43823.8|43843.8|43823.8|43845.2|43825.2|43843.8|43823.8|3
1729062170000|2024-10-16 07:02:50|43841.3|43821.3|43828.8|43808.8|43843.8|43823.8|43828.8|43808.8|3
1729062180000|2024-10-16 07:03:00|43826.5|43806.5|43825.2|43805.2|43828.8|43808.8|43823.8|43803.8|6
1729062190000|2024-10-16 07:03:10|43823.8|43803.8|43823.8|43803.8|43825.2|43805.2|43823.8|43803.8|1
1729062200000|2024-10-16 07:03:20|43822.7|43802.7|43820.2|43800.2|43822.7|43802.7|43819.9|43799.9|12
1729062210000|2024-10-16 07:03:30|43818.8|43798.8|43803.8|43783.8|43818.8|43798.8|43799.9|43779.9|9
1729062220000|2024-10-16 07:03:40|43805.2|43785.2|43803.8|43783.8|43805.2|43785.2|43803.8|43783.8|1
1729062230000|2024-10-16 07:03:50|43802.7|43782.7|43801.3|43781.3|43802.7|43782.7|43801.3|43781.3|4
1729062240000|2024-10-16 07:04:00|43802.7|43782.7|43803.8|43783.8|43803.8|43783.8|43802.7|43782.7|7
1729062250000|2024-10-16 07:04:10|43804.9|43784.9|43823.8|43803.8|43833.8|43813.8|43804.9|43784.9|8
1729062260000|2024-10-16 07:04:20|43824.9|43804.9|43823.8|43803.8|43826.3|43806.3|43822.4|43802.4|0
1729062270000|2024-10-16 07:04:30|43826.3|43806.3|43811.5|43791.5|43828.8|43808.8|43810.2|43790.2|15
1729062280000|2024-10-16 07:04:40|43813.8|43793.8|43814.9|43794.9|43814.9|43794.9|43813.8|43793.8|1
1729062290000|2024-10-16 07:04:50|43813.8|43793.8|43811.3|43791.3|43815.2|43795.2|43811.3|43791.3|3
1729062300000|2024-10-16 07:05:00|43813.8|43793.8|43810.2|43790.2|43813.8|43793.8|43810.2|43790.2|0
1729062310000|2024-10-16 07:05:10|43809|43789|43786.3|43766.3|43809|43789|43783.8|43763.8|8
1729062320000|2024-10-16 07:05:20|43787.7|43767.7|43798.8|43778.8|43798.8|43778.8|43787.7|43767.7|14
1729062330000|2024-10-16 07:05:30|43799.9|43779.9|43806.3|43786.3|43807.7|43787.7|43799.9|43779.9|1
1729062340000|2024-10-16 07:05:40|43807.7|43787.7|43814|43794|43814|43794|43807.7|43787.7|0
1729062350000|2024-10-16 07:05:50|43816.3|43796.3|43810.2|43790.2|43820.2|43800.2|43810.2|43790.2|5
1729062360000|2024-10-16 07:06:00|43811.3|43791.3|43816.3|43796.3|43816.3|43796.3|43811.3|43791.3|2
1729062370000|2024-10-16 07:06:10|43817.4|43797.4|43813.8|43793.8|43818.8|43798.8|43813.8|43793.8|2
1729062380000|2024-10-16 07:06:20|43810.2|43790.2|43810.2|43790.2|43813.8|43793.8|43810.2|43790.2|3
1729062390000|2024-10-16 07:06:30|43811.3|43791.3|43813.8|43793.8|43816.5|43796.5|43811.3|43791.3|3
1729062400000|2024-10-16 07:06:40|43815.2|43795.2|43817.4|43797.4|43820.2|43800.2|43812.7|43792.7|13
1729062410000|2024-10-16 07:06:50|43821.1|43801.1|43817.4|43797.4|43821.1|43801.1|43817.4|43797.4|1
1729062420000|2024-10-16 07:07:00|43819.9|43799.9|43809.9|43789.9|43819.9|43799.9|43809.9|43789.9|2
1729062430000|2024-10-16 07:07:10|43808.6|43788.6|43812.4|43792.4|43813.8|43793.8|43808.6|43788.6|6
1729062440000|2024-10-16 07:07:20|43813.8|43793.8|43820.2|43800.2|43820.2|43800.2|43810.2|43790.2|12
1729062450000|2024-10-16 07:07:30|43822.7|43802.7|43816.5|43796.5|43822.7|43802.7|43816.5|43796.5|2
1729062460000|2024-10-16 07:07:40|43818.8|43798.8|43823.8|43803.8|43824.7|43804.7|43818.8|43798.8|4
1729062470000|2024-10-16 07:07:50|43822.4|43802.4|43823.8|43803.8|43826.3|43806.3|43821.3|43801.3|2
1729062480000|2024-10-16 07:08:00|43825.2|43805.2|43838.8|43818.8|43839.9|43819.9|43825.2|43805.2|2
1729062490000|2024-10-16 07:08:10|43841.1|43821.1|43852.4|43832.4|43855.2|43835.2|43839.9|43819.9|3
1729062500000|2024-10-16 07:08:20|43851.1|43831.1|43848.8|43828.8|43851.1|43831.1|43844.9|43824.9|2
1729062510000|2024-10-16 07:08:30|43850.2|43830.2|43864.9|43844.9|43864.9|43844.9|43850.2|43830.2|6
1729062520000|2024-10-16 07:08:40|43866.3|43846.3|43887.4|43867.4|43887.4|43867.4|43866.3|43846.3|4
1729062530000|2024-10-16 07:08:50|43886.3|43866.3|43882.4|43862.4|43888.8|43868.8|43882.4|43862.4|8
1729062540000|2024-10-16 07:09:00|43881.3|43861.3|43870.2|43850.2|43881.3|43861.3|43868.8|43848.8|8
1729062550000|2024-10-16 07:09:10|43868.8|43848.8|43867.7|43847.7|43868.8|43848.8|43867.7|43847.7|4
1729062560000|2024-10-16 07:09:20|43866.3|43846.3|43861.6|43841.6|43867.7|43847.7|43861.5|43841.5|5
1729062570000|2024-10-16 07:09:30|43859.3|43839.3|43855.4|43835.4|43859.3|43839.3|43852.9|43832.9|4
1729062580000|2024-10-16 07:09:40|43852.9|43832.9|43847.9|43827.9|43854.1|43834.1|43846.6|43826.6|17
1729062590000|2024-10-16 07:09:50|43846.6|43826.6|43847.7|43827.7|43847.9|43827.9|43842.7|43822.7|10
1729062600000|2024-10-16 07:10:00|43849.1|43829.1|43842.7|43822.7|43850.2|43830.2|43842.7|43822.7|2
1729062610000|2024-10-16 07:10:10|43840.2|43820.2|43826.6|43806.6|43840.2|43820.2|43821.6|43801.6|19
1729062620000|2024-10-16 07:10:20|43825.2|43805.2|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|0
1729062630000|2024-10-16 07:10:30|43822.7|43802.7|43826.6|43806.6|43827.9|43807.9|43822.7|43802.7|3
1729062640000|2024-10-16 07:10:40|43824.3|43804.3|43826.6|43806.6|43826.6|43806.6|43819.1|43799.1|1
1729062650000|2024-10-16 07:10:50|43830.2|43810.2|43830.2|43810.2|43831.6|43811.6|43830.2|43810.2|0
1729062660000|2024-10-16 07:11:00|43829.1|43809.1|43830.2|43810.2|43830.2|43810.2|43829.1|43809.1|3
1729062670000|2024-10-16 07:11:10|43829.1|43809.1|43821.6|43801.6|43829.1|43809.1|43821.6|43801.6|3
1729062680000|2024-10-16 07:11:20|43816.6|43796.6|43812.7|43792.7|43816.6|43796.6|43808.8|43788.8|3
1729062690000|2024-10-16 07:11:30|43816.6|43796.6|43826.3|43806.3|43826.6|43806.6|43816.6|43796.6|1
1729062700000|2024-10-16 07:11:40|43828.8|43808.8|43825.2|43805.2|43829.1|43809.1|43825.2|43805.2|23
1729062710000|2024-10-16 07:11:50|43822.9|43802.9|43819.1|43799.1|43822.9|43802.9|43819.1|43799.1|6
1729062720000|2024-10-16 07:12:00|43817.9|43797.9|43810.2|43790.2|43830.4|43810.4|43810.2|43790.2|13
1729062730000|2024-10-16 07:12:10|43808.8|43788.8|43812.7|43792.7|43812.7|43792.7|43808.8|43788.8|3
1729062740000|2024-10-16 07:12:20|43810|43790|43811.6|43791.6|43812.7|43792.7|43808.8|43788.8|7
1729062750000|2024-10-16 07:12:30|43812.7|43792.7|43808.8|43788.8|43815.2|43795.2|43808.8|43788.8|0
1729062760000|2024-10-16 07:12:40|43811.3|43791.3|43811.6|43791.6|43815.2|43795.2|43811.3|43791.3|6
1729062770000|2024-10-16 07:12:50|43810.4|43790.4|43812.7|43792.7|43812.7|43792.7|43807.7|43787.7|5
1729062780000|2024-10-16 07:13:00|43814.1|43794.1|43829.1|43809.1|43829.1|43809.1|43812.7|43792.7|5
1729062790000|2024-10-16 07:13:10|43830.4|43810.4|43836.6|43816.6|43836.6|43816.6|43826.6|43806.6|5
1729062800000|2024-10-16 07:13:20|43835.2|43815.2|43821.6|43801.6|43835.2|43815.2|43821.6|43801.6|0
1729062810000|2024-10-16 07:13:30|43819.1|43799.1|43816.6|43796.6|43819.1|43799.1|43816.6|43796.6|0
1729062820000|2024-10-16 07:13:40|43817.7|43797.7|43818.8|43798.8|43821.6|43801.6|43817.7|43797.7|5
1729062830000|2024-10-16 07:13:50|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43818.8|43798.8|0
1729062840000|2024-10-16 07:14:00|43817.7|43797.7|43817.7|43797.7|43821.6|43801.6|43817.7|43797.7|1
1729062850000|2024-10-16 07:14:10|43818.8|43798.8|43812.5|43792.5|43818.8|43798.8|43812.5|43792.5|5
1729062860000|2024-10-16 07:14:20|43813.8|43793.8|43812.5|43792.5|43813.8|43793.8|43812.5|43792.5|0
1729062870000|2024-10-16 07:14:30|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|5
1729062880000|2024-10-16 07:14:40|43815|43795|43825|43805|43825|43805|43815|43795|0
1729062890000|2024-10-16 07:14:50|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|4
1729062900000|2024-10-16 07:15:00|43825.2|43805.2|43816.6|43796.6|43825.2|43805.2|43816.6|43796.6|8
1729062910000|2024-10-16 07:15:10|43818.8|43798.8|43820.2|43800.2|43823.8|43803.8|43818.8|43798.8|0
1729062920000|2024-10-16 07:15:20|43818.8|43798.8|43826.1|43806.1|43826.1|43806.1|43817.7|43797.7|5
1729062930000|2024-10-16 07:15:30|43827.5|43807.5|43821.1|43801.1|43827.5|43807.5|43821.1|43801.1|2
1729062940000|2024-10-16 07:15:40|43820|43800|43822.7|43802.7|43822.7|43802.7|43820|43800|1
1729062950000|2024-10-16 07:15:50|43821.6|43801.6|43805|43785|43821.6|43801.6|43805|43785|8
1729062960000|2024-10-16 07:16:00|43801.6|43781.6|43783.8|43763.8|43801.6|43781.6|43783.8|43763.8|5
1729062970000|2024-10-16 07:16:10|43782.5|43762.5|43768.8|43748.8|43782.5|43762.5|43768.8|43748.8|7
1729062980000|2024-10-16 07:16:20|43771.6|43751.6|43771.6|43751.6|43774.3|43754.3|43771.6|43751.6|0
1729062990000|2024-10-16 07:16:30|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|5
1729063000000|2024-10-16 07:16:40|43775|43755|43780|43760|43780|43760|43773.8|43753.8|3
1729063010000|2024-10-16 07:16:50|43778.8|43758.8|43775|43755|43778.8|43758.8|43775|43755|0
1729063020000|2024-10-16 07:17:00|43776.1|43756.1|43773.8|43753.8|43778.8|43758.8|43773.8|43753.8|11
1729063030000|2024-10-16 07:17:10|43778.8|43758.8|43782.5|43762.5|43782.5|43762.5|43778.8|43758.8|1
1729063040000|2024-10-16 07:17:20|43781.3|43761.3|43785.2|43765.2|43786.6|43766.6|43781.3|43761.3|2
1729063050000|2024-10-16 07:17:30|43787.7|43767.7|43786.6|43766.6|43790.4|43770.4|43786.6|43766.6|4
1729063060000|2024-10-16 07:17:40|43787.7|43767.7|43795.4|43775.4|43795.4|43775.4|43786.6|43766.6|6
1729063070000|2024-10-16 07:17:50|43798.8|43778.8|43803.8|43783.8|43803.8|43783.8|43798.8|43778.8|4
1729063080000|2024-10-16 07:18:00|43807.5|43787.5|43807.5|43787.5|43808.6|43788.6|43807.5|43787.5|2
1729063090000|2024-10-16 07:18:10|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|1
1729063100000|2024-10-16 07:18:20|43810|43790|43812.5|43792.5|43812.5|43792.5|43810|43790|3
1729063110000|2024-10-16 07:18:30|43815|43795|43830.2|43810.2|43830.2|43810.2|43815|43795|3
1729063120000|2024-10-16 07:18:40|43833.8|43813.8|43837.5|43817.5|43837.5|43817.5|43833.8|43813.8|2
1729063130000|2024-10-16 07:18:50|43836.3|43816.3|43833.8|43813.8|43836.3|43816.3|43832.5|43812.5|0
1729063140000|2024-10-16 07:19:00|43835.2|43815.2|43841.6|43821.6|43841.6|43821.6|43835.2|43815.2|5
1729063150000|2024-10-16 07:19:10|43842.7|43822.7|43847.9|43827.9|43847.9|43827.9|43842.7|43822.7|3
1729063160000|2024-10-16 07:19:20|43846.6|43826.6|43863.8|43843.8|43866.3|43846.3|43846.6|43826.6|1
1729063170000|2024-10-16 07:19:30|43865|43845|43867.7|43847.7|43871.6|43851.6|43865|43845|15
1729063180000|2024-10-16 07:19:40|43868.8|43848.8|43874.1|43854.1|43874.1|43854.1|43868.8|43848.8|0
1729063190000|2024-10-16 07:19:50|43876.6|43856.6|43882.5|43862.5|43882.5|43862.5|43876.6|43856.6|8
1729063200000|2024-10-16 07:20:00|43881.3|43861.3|43873.8|43853.8|43881.3|43861.3|43871.6|43851.6|13
1729063210000|2024-10-16 07:20:10|43875.2|43855.2|43897.5|43877.5|43898.9|43878.9|43875.2|43855.2|44
1729063220000|2024-10-16 07:20:20|43898.9|43878.9|43898.9|43878.9|43902.7|43882.7|43898.9|43878.9|11
1729063230000|2024-10-16 07:20:30|43900.2|43880.2|43906.4|43886.4|43907.5|43887.5|43900.2|43880.2|8
1729063240000|2024-10-16 07:20:40|43907.5|43887.5|43923.9|43903.9|43923.9|43903.9|43907.5|43887.5|8
1729063250000|2024-10-16 07:20:50|43922.7|43902.7|43921.4|43901.4|43922.7|43902.7|43916.6|43896.6|6
1729063260000|2024-10-16 07:21:00|43920.2|43900.2|43913.9|43893.9|43928.9|43908.9|43913.9|43893.9|17
1729063270000|2024-10-16 07:21:10|43912.7|43892.7|43898.9|43878.9|43912.7|43892.7|43883.9|43863.9|16
1729063280000|2024-10-16 07:21:20|43896.4|43876.4|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|4
1729063290000|2024-10-16 07:21:30|43905|43885|43902.5|43882.5|43905|43885|43900|43880|5
1729063300000|2024-10-16 07:21:40|43903.9|43883.9|43893.9|43873.9|43905.2|43885.2|43893.9|43873.9|6
1729063310000|2024-10-16 07:21:50|43892.5|43872.5|43886.4|43866.4|43892.7|43872.7|43886.4|43866.4|5
1729063320000|2024-10-16 07:22:00|43885.2|43865.2|43866.4|43846.4|43885.2|43865.2|43865|43845|13
1729063330000|2024-10-16 07:22:10|43865.2|43845.2|43868.9|43848.9|43870.2|43850.2|43865.2|43845.2|1
1729063340000|2024-10-16 07:22:20|43867.7|43847.7|43861.4|43841.4|43867.7|43847.7|43861.4|43841.4|1
1729063350000|2024-10-16 07:22:30|43860|43840|43863.9|43843.9|43863.9|43843.9|43860|43840|0
1729063360000|2024-10-16 07:22:40|43866.1|43846.1|43870.2|43850.2|43873.9|43853.9|43866.1|43846.1|6
1729063370000|2024-10-16 07:22:50|43867.7|43847.7|43855.2|43835.2|43867.7|43847.7|43852.7|43832.7|1
1729063380000|2024-10-16 07:23:00|43856.4|43836.4|43846.4|43826.4|43856.4|43836.4|43846.4|43826.4|4
1729063390000|2024-10-16 07:23:10|||||||||4
1729063400000|2024-10-16 07:23:20|43847.7|43827.7|43847.5|43827.5|43850|43830|43847.5|43827.5|0
1729063410000|2024-10-16 07:23:30|43848.9|43828.9|43838.9|43818.9|43848.9|43828.9|43838.9|43818.9|3
1729063420000|2024-10-16 07:23:40|43837.5|43817.5|43838.9|43818.9|43838.9|43818.9|43833.9|43813.9|1
1729063430000|2024-10-16 07:23:50|43835.2|43815.2|43833.9|43813.9|43838.9|43818.9|43833.9|43813.9|0
1729063440000|2024-10-16 07:24:00|43831.6|43811.6|43837.7|43817.7|43838.9|43818.9|43831.6|43811.6|9
1729063450000|2024-10-16 07:24:10|43836.6|43816.6|43813.9|43793.9|43836.6|43816.6|43811.4|43791.4|6
1729063460000|2024-10-16 07:24:20|43815.2|43795.2|43818.9|43798.9|43818.9|43798.9|43813.9|43793.9|2
1729063470000|2024-10-16 07:24:30|43820.2|43800.2|43815.2|43795.2|43821.4|43801.4|43815.2|43795.2|5
1729063480000|2024-10-16 07:24:40|43816.4|43796.4|43821.4|43801.4|43821.4|43801.4|43816.4|43796.4|1
1729063490000|2024-10-16 07:24:50|43820.2|43800.2|43821.4|43801.4|43821.4|43801.4|43820.2|43800.2|2
1729063500000|2024-10-16 07:25:00|43820.2|43800.2|43830.2|43810.2|43830.2|43810.2|43820.2|43800.2|7
1729063510000|2024-10-16 07:25:10|43833.9|43813.9|43838.9|43818.9|43838.9|43818.9|43828.9|43808.9|7
1729063520000|2024-10-16 07:25:20|43847.7|43827.7|43883.9|43863.9|43887.5|43867.5|43847.7|43827.7|25
1729063530000|2024-10-16 07:25:30|43886.4|43866.4|43886.4|43866.4|43895|43875|43886.4|43866.4|8
1729063540000|2024-10-16 07:25:40|43882.7|43862.7|43870.2|43850.2|43883.9|43863.9|43870.2|43850.2|2
1729063550000|2024-10-16 07:25:50|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|43871.4|43851.4|0
1729063560000|2024-10-16 07:26:00|43872.5|43852.5|43868.9|43848.9|43873.9|43853.9|43868.9|43848.9|2
1729063570000|2024-10-16 07:26:10|43867.5|43847.5|43855.2|43835.2|43867.5|43847.5|43855.2|43835.2|0
1729063580000|2024-10-16 07:26:20|43853.9|43833.9|43857.5|43837.5|43858.9|43838.9|43853.9|43833.9|9
1729063590000|2024-10-16 07:26:30|43855.2|43835.2|43851.4|43831.4|43855.2|43835.2|43850.2|43830.2|2
1729063600000|2024-10-16 07:26:40|43848.9|43828.9|43848.9|43828.9|43852.5|43832.5|43848.9|43828.9|3
1729063610000|2024-10-16 07:26:50|43847.7|43827.7|43856.4|43836.4|43856.4|43836.4|43847.5|43827.5|11
1729063620000|2024-10-16 07:27:00|43857.5|43837.5|43858.9|43838.9|43860.2|43840.2|43857.5|43837.5|3
1729063630000|2024-10-16 07:27:10|43860.2|43840.2|43867.5|43847.5|43867.5|43847.5|43855.2|43835.2|2
1729063640000|2024-10-16 07:27:20|43868.9|43848.9|43863.9|43843.9|43871.4|43851.4|43863.9|43843.9|1
1729063650000|2024-10-16 07:27:30|43862.7|43842.7|43860.2|43840.2|43863.9|43843.9|43858.9|43838.9|0
1729063660000|2024-10-16 07:27:40|43858.9|43838.9|43863.9|43843.9|43863.9|43843.9|43857.5|43837.5|2
1729063670000|2024-10-16 07:27:50|43865.2|43845.2|43863.9|43843.9|43865.2|43845.2|43863.9|43843.9|0
1729063680000|2024-10-16 07:28:00|43862.7|43842.7|43885.2|43865.2|43888.9|43868.9|43862.7|43842.7|7
1729063690000|2024-10-16 07:28:10|43886.4|43866.4|43891.4|43871.4|43891.4|43871.4|43886.4|43866.4|2
1729063700000|2024-10-16 07:28:20|43895|43875|43896.4|43876.4|43898.9|43878.9|43895|43875|2
1729063710000|2024-10-16 07:28:30|43895|43875|43903.9|43883.9|43903.9|43883.9|43885.2|43865.2|3
1729063720000|2024-10-16 07:28:40|43908.9|43888.9|43903.9|43883.9|43908.9|43888.9|43903.9|43883.9|9
1729063730000|2024-10-16 07:28:50|43902.5|43882.5|43901.4|43881.4|43902.5|43882.5|43901.4|43881.4|0
1729063740000|2024-10-16 07:29:00|43898.9|43878.9|43907.5|43887.5|43907.5|43887.5|43898.9|43878.9|5
1729063750000|2024-10-16 07:29:10|43910|43890|43908.9|43888.9|43910|43890|43905.2|43885.2|2
1729063760000|2024-10-16 07:29:20|43913.9|43893.9|43918.9|43898.9|43918.9|43898.9|43913.9|43893.9|1
1729063770000|2024-10-16 07:29:30|43916.4|43896.4|43913.9|43893.9|43916.4|43896.4|43913.9|43893.9|1
1729063780000|2024-10-16 07:29:40|43915.2|43895.2|43913.9|43893.9|43915.2|43895.2|43912.5|43892.5|0
1729063790000|2024-10-16 07:29:50|43912.7|43892.7|43918.9|43898.9|43918.9|43898.9|43908.9|43888.9|3
1729063800000|2024-10-16 07:30:00|43917.7|43897.7|43918.9|43898.9|43918.9|43898.9|43912.5|43892.5|1
1729063810000|2024-10-16 07:30:10|43922.5|43902.5|43913.9|43893.9|43922.5|43902.5|43913.9|43893.9|0
1729063820000|2024-10-16 07:30:20|43912.5|43892.5|43906.6|43886.6|43912.5|43892.5|43906.6|43886.6|5
1729063830000|2024-10-16 07:30:30|43905.3|43885.3|43910.3|43890.3|43912.5|43892.5|43901.6|43881.6|3
1729063840000|2024-10-16 07:30:40|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|2
1729063850000|2024-10-16 07:30:50|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|0
1729063860000|2024-10-16 07:31:00|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|4
1729063870000|2024-10-16 07:31:10|43912.8|43892.8|43916.4|43896.4|43917.5|43897.5|43912.8|43892.8|1
1729063880000|2024-10-16 07:31:20|43917.8|43897.8|43926.4|43906.4|43926.4|43906.4|43917.8|43897.8|7
1729063890000|2024-10-16 07:31:30|43921.4|43901.4|43928.9|43908.9|43928.9|43908.9|43921.4|43901.4|7
1729063900000|2024-10-16 07:31:40|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43922.8|43902.8|7
1729063910000|2024-10-16 07:31:50|43928.9|43908.9|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|6
1729063920000|2024-10-16 07:32:00|43927.5|43907.5|43932.5|43912.5|43932.5|43912.5|43927.5|43907.5|4
1729063930000|2024-10-16 07:32:10|43942.5|43922.5|43941.4|43921.4|43945|43925|43941.4|43921.4|4
1729063940000|2024-10-16 07:32:20|43940.3|43920.3|43931.4|43911.4|43940.3|43920.3|43931.4|43911.4|2
1729063950000|2024-10-16 07:32:30|||||||||11
1729063960000|2024-10-16 07:32:40|43929.1|43909.1|43913.9|43893.9|43929.1|43909.1|43913.9|43893.9|12
1729063970000|2024-10-16 07:32:50|43911.4|43891.4|43913.9|43893.9|43916.6|43896.6|43911.4|43891.4|5
1729063980000|2024-10-16 07:33:00|43910.3|43890.3|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|7
1729063990000|2024-10-16 07:33:10|||||||||6
1729064000000|2024-10-16 07:33:20|43907.5|43887.5|43908.9|43888.9|43908.9|43888.9|43907.5|43887.5|0
1729064010000|2024-10-16 07:33:30|43906.4|43886.4|43913.9|43893.9|43913.9|43893.9|43903.9|43883.9|7
1729064020000|2024-10-16 07:33:40|43917.5|43897.5|43927.5|43907.5|43927.5|43907.5|43917.5|43897.5|0
1729064030000|2024-10-16 07:33:50|43923.9|43903.9|43927.5|43907.5|43927.5|43907.5|43923.9|43903.9|2
1729064040000|2024-10-16 07:34:00|43928.9|43908.9|43932.5|43912.5|43932.5|43912.5|43928.9|43908.9|1
1729064050000|2024-10-16 07:34:10|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|1
1729064070000|2024-10-16 07:34:30|43935.3|43915.3|43928.9|43908.9|43935.3|43915.3|43928.9|43908.9|2
1729064080000|2024-10-16 07:34:40|43927.5|43907.5|43928.9|43908.9|43928.9|43908.9|43927.5|43907.5|0
1729064090000|2024-10-16 07:34:50|43931.4|43911.4|43936.4|43916.4|43936.4|43916.4|43931.4|43911.4|4
1729064100000|2024-10-16 07:35:00|43937.5|43917.5|43938.7|43918.7|43938.7|43918.7|43936.4|43916.4|14
1729064110000|2024-10-16 07:35:10|43940|43920|43945.3|43925.3|43945.3|43925.3|43940|43920|8
1729064120000|2024-10-16 07:35:20|43943.9|43923.9|43948.9|43928.9|43948.9|43928.9|43943.9|43923.9|4
1729064130000|2024-10-16 07:35:30|43947.5|43927.5|43948.9|43928.9|43948.9|43928.9|43947.5|43927.5|2
1729064140000|2024-10-16 07:35:40|43946.4|43926.4|43951.4|43931.4|43951.4|43931.4|43946.4|43926.4|13
1729064150000|2024-10-16 07:35:50|43952.5|43932.5|43956.4|43936.4|43958.9|43938.9|43952.5|43932.5|5
1729064160000|2024-10-16 07:36:00|43957.5|43937.5|43956.4|43936.4|43958.9|43938.9|43956.4|43936.4|4
1729064170000|2024-10-16 07:36:10|43955|43935|43952.8|43932.8|43956.4|43936.4|43952.8|43932.8|1
1729064180000|2024-10-16 07:36:20|43951.4|43931.4|43947.5|43927.5|43951.4|43931.4|43947.5|43927.5|8
1729064190000|2024-10-16 07:36:30|43946.4|43926.4|43926.4|43906.4|43946.4|43926.4|43926.4|43906.4|14
1729064200000|2024-10-16 07:36:40|43927.5|43907.5|43928.9|43908.9|43930.3|43910.3|43927.5|43907.5|9
1729064210000|2024-10-16 07:36:50|43930.3|43910.3|43932.8|43912.8|43932.8|43912.8|43928.9|43908.9|0
1729064220000|2024-10-16 07:37:00|43936.4|43916.4|43948.9|43928.9|43951.4|43931.4|43936.4|43916.4|10
1729064230000|2024-10-16 07:37:10|43947.8|43927.8|43951.6|43931.6|43951.6|43931.6|43947.8|43927.8|3
1729064240000|2024-10-16 07:37:20|43950.3|43930.3|43948.9|43928.9|43953.9|43933.9|43946.4|43926.4|25
1729064250000|2024-10-16 07:37:30|43947.8|43927.8|43943.9|43923.9|43947.8|43927.8|43943.9|43923.9|8
1729064260000|2024-10-16 07:37:40|43945.3|43925.3|43947.5|43927.5|43947.5|43927.5|43945.3|43925.3|2
1729064270000|2024-10-16 07:37:50|43948.9|43928.9|43948.9|43928.9|43951.4|43931.4|43948.9|43928.9|0
1729064280000|2024-10-16 07:38:00|43951.4|43931.4|43948.9|43928.9|43951.4|43931.4|43947.5|43927.5|12
1729064290000|2024-10-16 07:38:10|43951.4|43931.4|43946.4|43926.4|43951.4|43931.4|43946.4|43926.4|1
1729064300000|2024-10-16 07:38:20|43948.9|43928.9|43947.5|43927.5|43951.4|43931.4|43947.5|43927.5|5
1729064310000|2024-10-16 07:38:30|43946.4|43926.4|43943.9|43923.9|43946.4|43926.4|43942.5|43922.5|6
1729064320000|2024-10-16 07:38:40|43945|43925|43946.4|43926.4|43946.4|43926.4|43945|43925|12
1729064330000|2024-10-16 07:38:50|43947.5|43927.5|43956.4|43936.4|43956.4|43936.4|43947.5|43927.5|3
1729064340000|2024-10-16 07:39:00|43957.5|43937.5|43966.4|43946.4|43972.5|43952.5|43956.4|43936.4|13
1729064350000|2024-10-16 07:39:10|43965.3|43945.3|43955|43935|43965.3|43945.3|43955|43935|4
1729064360000|2024-10-16 07:39:20|43947.5|43927.5|43942.5|43922.5|43947.5|43927.5|43942.5|43922.5|1
1729064370000|2024-10-16 07:39:30|43941.4|43921.4|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|6
1729064380000|2024-10-16 07:39:40|43940|43920|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|5
1729064390000|2024-10-16 07:39:50|43941.2|43921.2|43940|43920|43942.5|43922.5|43937.5|43917.5|2
1729064400000|2024-10-16 07:40:00|43941.2|43921.2|43940|43920|43942.5|43922.5|43940|43920|7
1729064410000|2024-10-16 07:40:10|43938.9|43918.9|43957.5|43937.5|43957.5|43937.5|43938.9|43918.9|9
1729064420000|2024-10-16 07:40:20|43955|43935|43952.5|43932.5|43955|43935|43952.5|43932.5|1
1729064430000|2024-10-16 07:40:30|43948.7|43928.7|43950|43930|43952.5|43932.5|43947.5|43927.5|6
1729064440000|2024-10-16 07:40:40|43948.7|43928.7|43947.5|43927.5|43948.7|43928.7|43946.4|43926.4|0
1729064450000|2024-10-16 07:40:50|43946.4|43926.4|43942.5|43922.5|43946.4|43926.4|43942.5|43922.5|2
1729064460000|2024-10-16 07:41:00|43940|43920|43950.3|43930.3|43951.4|43931.4|43937.8|43917.8|6
1729064470000|2024-10-16 07:41:10|43947.5|43927.5|43948.9|43928.9|43950.3|43930.3|43945.3|43925.3|0
1729064480000|2024-10-16 07:41:20|43946.4|43926.4|43950.1|43930.1|43950.1|43930.1|43933.9|43913.9|5
1729064490000|2024-10-16 07:41:30|43952.6|43932.6|43952.6|43932.6|43958.9|43938.9|43952.6|43932.6|6
1729064500000|2024-10-16 07:41:40|43948.9|43928.9|43947.6|43927.6|43948.9|43928.9|43945.3|43925.3|0
1729064510000|2024-10-16 07:41:50|||||||||1
1729064520000|2024-10-16 07:42:00|43946.4|43926.4|43947.6|43927.6|43947.6|43927.6|43946.4|43926.4|2
1729064530000|2024-10-16 07:42:10|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|2
1729064540000|2024-10-16 07:42:20|43948.9|43928.9|43947.6|43927.6|43948.9|43928.9|43947.6|43927.6|3
1729064550000|2024-10-16 07:42:30|43945.3|43925.3|43947.6|43927.6|43947.6|43927.6|43942.6|43922.6|2
1729064560000|2024-10-16 07:42:40|43948.7|43928.7|43951.4|43931.4|43951.4|43931.4|43947.6|43927.6|0
1729064570000|2024-10-16 07:42:50|43950.3|43930.3|43942.6|43922.6|43950.3|43930.3|43942.6|43922.6|9
1729064580000|2024-10-16 07:43:00|43941.4|43921.4|43952.6|43932.6|43956.2|43936.2|43937.6|43917.6|6
1729064590000|2024-10-16 07:43:10|43956.2|43936.2|43958.9|43938.9|43958.9|43938.9|43952.6|43932.6|8
1729064600000|2024-10-16 07:43:20|43957.8|43937.8|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|1
1729064610000|2024-10-16 07:43:30|43953.9|43933.9|43953.9|43933.9|43955.3|43935.3|43953.9|43933.9|1
1729064620000|2024-10-16 07:43:40|43955.3|43935.3|43960.3|43940.3|43960.3|43940.3|43955.3|43935.3|3
1729064630000|2024-10-16 07:43:50|43962.6|43942.6|43966.4|43946.4|43966.4|43946.4|43962.6|43942.6|6
1729064640000|2024-10-16 07:44:00|43968.9|43948.9|43982.6|43962.6|43982.6|43962.6|43968.9|43948.9|26
1729064650000|2024-10-16 07:44:10|43986.4|43966.4|43987.6|43967.6|43988.9|43968.9|43985.3|43965.3|7
1729064660000|2024-10-16 07:44:20|43988.9|43968.9|43987.6|43967.6|43990.3|43970.3|43987.6|43967.6|5
1729064670000|2024-10-16 07:44:30|43982.6|43962.6|43972.6|43952.6|43982.6|43962.6|43972.6|43952.6|1
1729064680000|2024-10-16 07:44:40|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43972.6|43952.6|2
1729064690000|2024-10-16 07:44:50|43972.6|43952.6|43983.9|43963.9|43983.9|43963.9|43972.6|43952.6|6
1729064700000|2024-10-16 07:45:00|43985.1|43965.1|43990.1|43970.1|43990.1|43970.1|43982.6|43962.6|7
1729064710000|2024-10-16 07:45:10|43992.6|43972.6|44008.7|43988.7|44008.7|43988.7|43992.6|43972.6|10
1729064720000|2024-10-16 07:45:20|44011.4|43991.4|44012.6|43992.6|44012.6|43992.6|44010.1|43990.1|19
1729064730000|2024-10-16 07:45:30|44011.4|43991.4|44015.1|43995.1|44016.4|43996.4|44011.4|43991.4|9
1729064740000|2024-10-16 07:45:40|44016.2|43996.2|44016.4|43996.4|44016.4|43996.4|44015.1|43995.1|10
1729064750000|2024-10-16 07:45:50|44015.1|43995.1|44012.6|43992.6|44015.1|43995.1|44012.6|43992.6|9
1729064760000|2024-10-16 07:46:00|44015.1|43995.1|44016.2|43996.2|44017.6|43997.6|44012.6|43992.6|4
1729064770000|2024-10-16 07:46:10|44015.1|43995.1|44030.1|44010.1|44030.1|44010.1|44015.1|43995.1|31
1729064780000|2024-10-16 07:46:20|44031.4|44011.4|44030.1|44010.1|44035.1|44015.1|44030.1|44010.1|7
1729064790000|2024-10-16 07:46:30|44031.2|44011.2|44042.8|44022.8|44042.8|44022.8|44030.1|44010.1|15
1729064800000|2024-10-16 07:46:40|44044.2|44024.2|44035.1|44015.1|44045.1|44025.1|44035.1|44015.1|10
1729064810000|2024-10-16 07:46:50|44032.6|44012.6|44030.3|44010.3|44032.6|44012.6|44027.6|44007.6|4
1729064820000|2024-10-16 07:47:00|44031.4|44011.4|44025.1|44005.1|44031.4|44011.4|44023.7|44003.7|7
1729064830000|2024-10-16 07:47:10|44023.7|44003.7|44027.6|44007.6|44027.6|44007.6|44023.7|44003.7|4
1729064840000|2024-10-16 07:47:20|||||||||6
1729064850000|2024-10-16 07:47:30|44026.4|44006.4|44022.6|44002.6|44026.4|44006.4|44022.6|44002.6|13
1729064860000|2024-10-16 07:47:40|44026.4|44006.4|44025.3|44005.3|44027.6|44007.6|44023.9|44003.9|6
1729064870000|2024-10-16 07:47:50|44022.6|44002.6|44020.3|44000.3|44023.9|44003.9|44020.3|44000.3|1
1729064880000|2024-10-16 07:48:00|44021.4|44001.4|44028.9|44008.9|44028.9|44008.9|44021.4|44001.4|5
1729064890000|2024-10-16 07:48:10|44031.2|44011.2|44027.6|44007.6|44031.2|44011.2|44027.6|44007.6|6
1729064900000|2024-10-16 07:48:20|44028.9|44008.9|44023.9|44003.9|44031.4|44011.4|44018.7|43998.7|22
1729064910000|2024-10-16 07:48:30|44025.3|44005.3|44046.4|44026.4|44047.6|44027.6|44025.3|44005.3|23
1729064920000|2024-10-16 07:48:40|44047.6|44027.6|44047.6|44027.6|44051.2|44031.2|44047.6|44027.6|6
1729064930000|2024-10-16 07:48:50|||||||||1
1729064940000|2024-10-16 07:49:00|44046.4|44026.4|44042.6|44022.6|44046.4|44026.4|44042.6|44022.6|4
1729064950000|2024-10-16 07:49:10|44041.4|44021.4|44036.4|44016.4|44041.4|44021.4|44036.4|44016.4|9
1729064960000|2024-10-16 07:49:20|44035.3|44015.3|44035.3|44015.3|44037.6|44017.6|44035.3|44015.3|3
1729064970000|2024-10-16 07:49:30|44033.9|44013.9|44031.4|44011.4|44035.3|44015.3|44031.4|44011.4|1
1729064980000|2024-10-16 07:49:40|44032.6|44012.6|44046.4|44026.4|44046.4|44026.4|44032.6|44012.6|3
1729064990000|2024-10-16 07:49:50|44047.6|44027.6|44043.9|44023.9|44047.6|44027.6|44043.9|44023.9|1
1729065000000|2024-10-16 07:50:00|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|2
1729065010000|2024-10-16 07:50:10|44042.6|44022.6|44037.6|44017.6|44043.9|44023.9|44037.6|44017.6|5
1729065020000|2024-10-16 07:50:20|44036.4|44016.4|44035.1|44015.1|44036.4|44016.4|44035.1|44015.1|2
1729065030000|2024-10-16 07:50:30|44036.4|44016.4|44041.4|44021.4|44041.4|44021.4|44035.1|44015.1|6
1729065040000|2024-10-16 07:50:40|44042.6|44022.6|44048.9|44028.9|44048.9|44028.9|44042.6|44022.6|3
1729065050000|2024-10-16 07:50:50|44050.1|44030.1|44051.2|44031.2|44051.2|44031.2|44048.9|44028.9|2
1729065060000|2024-10-16 07:51:00|44048.9|44028.9|44092.6|44072.6|44092.6|44072.6|44048.9|44028.9|23
1729065070000|2024-10-16 07:51:10|44095.1|44075.1|44092.6|44072.6|44099.2|44079.2|44092.6|44072.6|10
1729065080000|2024-10-16 07:51:20|44091.5|44071.5|44091.5|44071.5|44092.6|44072.6|44087.6|44067.6|16
1729065090000|2024-10-16 07:51:30|44092.8|44072.8|44096.5|44076.5|44096.5|44076.5|44091.5|44071.5|5
1729065100000|2024-10-16 07:51:40|44097.6|44077.6|44102.6|44082.6|44102.6|44082.6|44097.6|44077.6|7
1729065110000|2024-10-16 07:51:50|44104|44084|44105.3|44085.3|44105.3|44085.3|44101.5|44081.5|5
1729065120000|2024-10-16 07:52:00|44104|44084|44090.3|44070.3|44104|44084|44087.8|44067.8|15
1729065130000|2024-10-16 07:52:10|44091.5|44071.5|44133.5|44113.5|44138.7|44118.7|44091.5|44071.5|130
1729065140000|2024-10-16 07:52:20|44132.1|44112.1|44134.8|44114.8|44137.6|44117.6|44132.1|44112.1|16
1729065150000|2024-10-16 07:52:30|44137.3|44117.3|44134.9|44114.9|44140.1|44120.1|44134.9|44114.9|95
1729065160000|2024-10-16 07:52:40|44137.6|44117.6|44134|44114|44141.2|44121.2|44134|44114|4
1729065170000|2024-10-16 07:52:50|44132.8|44112.8|44115.3|44095.3|44132.8|44112.8|44114.2|44094.2|4
1729065180000|2024-10-16 07:53:00|44114|44094|44109|44089|44115.3|44095.3|44109|44089|14
1729065190000|2024-10-16 07:53:10|44110.3|44090.3|44107.8|44087.8|44110.3|44090.3|44105.3|44085.3|3
1729065200000|2024-10-16 07:53:20|44111.5|44091.5|44116.5|44096.5|44116.5|44096.5|44111.5|44091.5|2
1729065210000|2024-10-16 07:53:30|44115.3|44095.3|44112.8|44092.8|44115.3|44095.3|44110.3|44090.3|5
1729065220000|2024-10-16 07:53:40|44111.5|44091.5|44120.3|44100.3|44121.5|44101.5|44111.5|44091.5|4
1729065230000|2024-10-16 07:53:50|44119|44099|44125.3|44105.3|44126.5|44106.5|44116.5|44096.5|3
1729065240000|2024-10-16 07:54:00|44126.5|44106.5|44126.5|44106.5|44127.6|44107.6|44124|44104|3
1729065250000|2024-10-16 07:54:10|44127.6|44107.6|44135.1|44115.1|44135.1|44115.1|44126.5|44106.5|5
1729065260000|2024-10-16 07:54:20|44136.5|44116.5|44134|44114|44136.5|44116.5|44134|44114|10
1729065270000|2024-10-16 07:54:30|44131.5|44111.5|44129|44109|44131.5|44111.5|44129|44109|4
1729065280000|2024-10-16 07:54:40|44130.1|44110.1|44125.3|44105.3|44130.1|44110.1|44125.3|44105.3|4
1729065290000|2024-10-16 07:54:50|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44124|44104|8
1729065300000|2024-10-16 07:55:00|44125.1|44105.1|44109|44089|44126.5|44106.5|44109|44089|15
1729065310000|2024-10-16 07:55:10|44110.3|44090.3|44121.5|44101.5|44124.2|44104.2|44109|44089|8
1729065320000|2024-10-16 07:55:20|44122.6|44102.6|44112.6|44092.6|44124|44104|44112.6|44092.6|4
1729065330000|2024-10-16 07:55:30|44111.5|44091.5|44097.8|44077.8|44111.5|44091.5|44095.3|44075.3|13
1729065340000|2024-10-16 07:55:40|44096.7|44076.7|44094|44074|44099|44079|44094|44074|16
1729065350000|2024-10-16 07:55:50|||||||||1
1729065360000|2024-10-16 07:56:00|44095.1|44075.1|44097.6|44077.6|44097.6|44077.6|44095.1|44075.1|3
1729065370000|2024-10-16 07:56:10|44096.5|44076.5|44079|44059|44096.5|44076.5|44079|44059|6
1729065380000|2024-10-16 07:56:20|44081.5|44061.5|44077.6|44057.6|44081.5|44061.5|44077.6|44057.6|2
1729065390000|2024-10-16 07:56:30|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44074|44054|4
1729065400000|2024-10-16 07:56:40|44077.8|44057.8|44080.3|44060.3|44080.3|44060.3|44077.8|44057.8|3
1729065410000|2024-10-16 07:56:50|44081.5|44061.5|44079|44059|44084|44064|44079|44059|4
1729065420000|2024-10-16 07:57:00|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|3
1729065430000|2024-10-16 07:57:10|44075.3|44055.3|44062.6|44042.6|44075.3|44055.3|44062.6|44042.6|2
1729065440000|2024-10-16 07:57:20|44057.6|44037.6|44069|44049|44069|44049|44057.6|44037.6|11
1729065450000|2024-10-16 07:57:30|44066.7|44046.7|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|2
1729065460000|2024-10-16 07:57:40|44067.6|44047.6|44071.5|44051.5|44075.1|44055.1|44067.6|44047.6|7
1729065470000|2024-10-16 07:57:50|44070.3|44050.3|44065.3|44045.3|44070.3|44050.3|44065.3|44045.3|3
1729065480000|2024-10-16 07:58:00|44064|44044|44060.3|44040.3|44064|44044|44060.3|44040.3|1
1729065490000|2024-10-16 07:58:10|44059|44039|44050.3|44030.3|44059|44039|44050.3|44030.3|22
1729065500000|2024-10-16 07:58:20|44049|44029|44075.1|44055.1|44075.1|44055.1|44049|44029|54
1729065510000|2024-10-16 07:58:30|44076.5|44056.5|44078.7|44058.7|44086.2|44066.2|44076.5|44056.5|21
1729065520000|2024-10-16 07:58:40|44080.1|44060.1|44081.5|44061.5|44089|44069|44080.1|44060.1|13
1729065530000|2024-10-16 07:58:50|44080.3|44060.3|44074.2|44054.2|44080.3|44060.3|44074.2|44054.2|1
1729065540000|2024-10-16 07:59:00|44075.3|44055.3|44071.7|44051.7|44075.3|44055.3|44071.7|44051.7|0
1729065550000|2024-10-16 07:59:10|44075.3|44055.3|44071.5|44051.5|44076.5|44056.5|44071.5|44051.5|2
1729065560000|2024-10-16 07:59:20|44074|44054|44071.5|44051.5|44075.3|44055.3|44071.5|44051.5|9
1729065570000|2024-10-16 07:59:30|44072.6|44052.6|44071.5|44051.5|44072.6|44052.6|44070.1|44050.1|0
1729065580000|2024-10-16 07:59:40|44072.6|44052.6|44069|44049|44072.6|44052.6|44069|44049|20
1729065590000|2024-10-16 07:59:50|44067.8|44047.8|44067.8|44047.8|44070.3|44050.3|44067.8|44047.8|7
1729065600000|2024-10-16 08:00:00|44066.7|44046.7|44072.8|44052.8|44074.2|44054.2|44065.3|44045.3|7
1729065610000|2024-10-16 08:00:10|44074.2|44054.2|44096.5|44076.5|44096.5|44076.5|44072.8|44052.8|45
1729065620000|2024-10-16 08:00:20|44094|44074|44104|44084|44104|44084|44094|44074|15
1729065630000|2024-10-16 08:00:30|44106.2|44086.2|44105.3|44085.3|44109|44089|44101.5|44081.5|12
1729065640000|2024-10-16 08:00:40|44104|44084|44100.3|44080.3|44104|44084|44099|44079|14
1729065650000|2024-10-16 08:00:50|44097.6|44077.6|44085.1|44065.1|44097.6|44077.6|44080.3|44060.3|9
1729065660000|2024-10-16 08:01:00|44086.5|44066.5|44082.6|44062.6|44092.6|44072.6|44080.1|44060.1|9
1729065670000|2024-10-16 08:01:10|44081.2|44061.2|44076.5|44056.5|44082.6|44062.6|44070.4|44050.4|3
1729065680000|2024-10-16 08:01:20|44075.4|44055.4|44070.4|44050.4|44075.4|44055.4|44070.4|44050.4|0
1729065690000|2024-10-16 08:01:30|44069.2|44049.2|44060.4|44040.4|44069.2|44049.2|44059|44039|6
1729065700000|2024-10-16 08:01:40|44061.5|44041.5|44065.4|44045.4|44065.4|44045.4|44061.5|44041.5|5
1729065710000|2024-10-16 08:01:50|44066.5|44046.5|44061.5|44041.5|44066.5|44046.5|44061.5|44041.5|2
1729065720000|2024-10-16 08:02:00|44055.4|44035.4|44041.5|44021.5|44055.4|44035.4|44041.5|44021.5|5
1729065730000|2024-10-16 08:02:10|44042.6|44022.6|44054|44034|44054|44034|44042.6|44022.6|49
1729065740000|2024-10-16 08:02:20|44052.9|44032.9|44054|44034|44054|44034|44052.9|44032.9|1
1729065750000|2024-10-16 08:02:30|44055.4|44035.4|44041.5|44021.5|44055.4|44035.4|44037.9|44017.9|13
1729065760000|2024-10-16 08:02:40|44042.6|44022.6|44039|44019|44044|44024|44038.8|44018.8|10
1729065770000|2024-10-16 08:02:50|44036.5|44016.5|44036.5|44016.5|44039|44019|44035.4|44015.4|8
1729065780000|2024-10-16 08:03:00|44035.4|44015.4|44032.6|44012.6|44035.4|44015.4|44032.6|44012.6|3
1729065790000|2024-10-16 08:03:10|44029|44009|44019|43999|44029|44009|44016.5|43996.5|13
1729065800000|2024-10-16 08:03:20|44020.4|44000.4|44008.8|43988.8|44020.4|44000.4|44008.8|43988.8|4
1729065810000|2024-10-16 08:03:30|44007.6|43987.6|44002.9|43982.9|44009|43989|44002.9|43982.9|19
1729065820000|2024-10-16 08:03:40|44004.2|43984.2|43996.7|43976.7|44004.2|43984.2|43994.2|43974.2|14
1729065830000|2024-10-16 08:03:50|43995.4|43975.4|43989.2|43969.2|43996.7|43976.7|43989.2|43969.2|7
1729065840000|2024-10-16 08:04:00|43979.2|43959.2|43979.5|43959.5|43979.5|43959.5|43970.6|43950.6|12
1729065850000|2024-10-16 08:04:10|43980.8|43960.8|43976.7|43956.7|43982|43962|43976.7|43956.7|4
1729065860000|2024-10-16 08:04:20|43978.1|43958.1|43974.2|43954.2|43978.1|43958.1|43970.4|43950.4|6
1729065870000|2024-10-16 08:04:30|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43969.2|43949.2|12
1729065880000|2024-10-16 08:04:40|43978.1|43958.1|43974.2|43954.2|43978.1|43958.1|43974.2|43954.2|1
1729065890000|2024-10-16 08:04:50|43975.6|43955.6|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|8
1729065900000|2024-10-16 08:05:00|43973.1|43953.1|43978.1|43958.1|43978.1|43958.1|43970.6|43950.6|5
1729065910000|2024-10-16 08:05:10|43979.2|43959.2|43977|43957|43979.2|43959.2|43977|43957|3
1729065920000|2024-10-16 08:05:20|43975.6|43955.6|43966.7|43946.7|43975.6|43955.6|43966.7|43946.7|9
1729065930000|2024-10-16 08:05:30|43964.2|43944.2|43955.6|43935.6|43964.2|43944.2|43954.2|43934.2|14
1729065940000|2024-10-16 08:05:40|43954.5|43934.5|43937|43917|43958.1|43938.1|43937|43917|18
1729065950000|2024-10-16 08:05:50|43935.6|43915.6|43945.6|43925.6|43945.6|43925.6|43935.6|43915.6|13
1729065960000|2024-10-16 08:06:00|43948.1|43928.1|43929.5|43909.5|43948.1|43928.1|43924.5|43904.5|27
1729065970000|2024-10-16 08:06:10|43930.6|43910.6|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|6
1729065980000|2024-10-16 08:06:20|43927|43907|43926.7|43906.7|43928.1|43908.1|43925.6|43905.6|25
1729065990000|2024-10-16 08:06:30|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|22
1729066000000|2024-10-16 08:06:40|43931.7|43911.7|43930.6|43910.6|43931.7|43911.7|43930.6|43910.6|0
1729066010000|2024-10-16 08:06:50|43933.1|43913.1|43942.9|43922.9|43942.9|43922.9|43933.1|43913.1|5
1729066020000|2024-10-16 08:07:00|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43940.4|43920.4|6
1729066030000|2024-10-16 08:07:10|43943.1|43923.1|43940.4|43920.4|43943.1|43923.1|43940.4|43920.4|10
1729066040000|2024-10-16 08:07:20|43941.7|43921.7|43942.9|43922.9|43942.9|43922.9|43941.7|43921.7|0
1729066050000|2024-10-16 08:07:30|43941.5|43921.5|43949|43929|43949|43929|43939|43919|12
1729066060000|2024-10-16 08:07:40|43947.9|43927.9|43944|43924|43947.9|43927.9|43944|43924|2
1729066070000|2024-10-16 08:07:50|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|7
1729066080000|2024-10-16 08:08:00|43950.6|43930.6|43975.4|43955.4|43975.4|43955.4|43949.2|43929.2|18
1729066090000|2024-10-16 08:08:10|43974.2|43954.2|43985.4|43965.4|43985.4|43965.4|43974.2|43954.2|36
1729066100000|2024-10-16 08:08:20|43987.9|43967.9|44007.6|43987.6|44007.6|43987.6|43987.9|43967.9|21
1729066110000|2024-10-16 08:08:30|44005.4|43985.4|44002.9|43982.9|44005.4|43985.4|43999|43979|11
1729066120000|2024-10-16 08:08:40|44004.2|43984.2|44001.5|43981.5|44005.4|43985.4|44001.5|43981.5|3
1729066130000|2024-10-16 08:08:50|44000.1|43980.1|43992.6|43972.6|44000.1|43980.1|43992.6|43972.6|7
1729066140000|2024-10-16 08:09:00|43991.5|43971.5|43991.3|43971.3|43991.7|43971.7|43984|43964|12
1729066150000|2024-10-16 08:09:10|43992.6|43972.6|44006.3|43986.3|44006.3|43986.3|43992.6|43972.6|15
1729066160000|2024-10-16 08:09:20|44007.4|43987.4|43984|43964|44008.8|43988.8|43984|43964|24
1729066180000|2024-10-16 08:09:40|43982.9|43962.9|43969|43949|43982.9|43962.9|43969|43949|11
1729066190000|2024-10-16 08:09:50|43972.6|43952.6|43985.4|43965.4|43987.9|43967.9|43971.5|43951.5|24
1729066200000|2024-10-16 08:10:00|43984|43964|43984|43964|43984|43964|43977.6|43957.6|6
1729066210000|2024-10-16 08:10:10|43982.9|43962.9|43986.5|43966.5|43990.4|43970.4|43977.6|43957.6|18
1729066220000|2024-10-16 08:10:20|43984|43964|43982.9|43962.9|43984|43964|43982.9|43962.9|6
1729066230000|2024-10-16 08:10:30|43981.5|43961.5|43975.4|43955.4|43984|43964|43975.4|43955.4|6
1729066240000|2024-10-16 08:10:40|43974.2|43954.2|43969|43949|43974.2|43954.2|43969|43949|8
1729066250000|2024-10-16 08:10:50|43970.4|43950.4|43969|43949|43972.9|43952.9|43969|43949|2
1729066260000|2024-10-16 08:11:00|43966.8|43946.8|43952.6|43932.6|43966.8|43946.8|43952.6|43932.6|12
1729066270000|2024-10-16 08:11:10|43954|43934|43950.4|43930.4|43954|43934|43950.4|43930.4|1
1729066280000|2024-10-16 08:11:20|43951.5|43931.5|43951.5|43931.5|43955.4|43935.4|43951.5|43931.5|3
1729066290000|2024-10-16 08:11:30|43950.1|43930.1|43939|43919|43950.1|43930.1|43939|43919|19
1729066300000|2024-10-16 08:11:40|43937.9|43917.9|43936.5|43916.5|43937.9|43917.9|43934|43914|13
1729066310000|2024-10-16 08:11:50|43937.6|43917.6|43942.9|43922.9|43945.4|43925.4|43937.6|43917.6|2
1729066320000|2024-10-16 08:12:00|43945.4|43925.4|43945.6|43925.6|43946.8|43926.8|43942.9|43922.9|1
1729066330000|2024-10-16 08:12:10|43944.3|43924.3|43955.4|43935.4|43956.5|43936.5|43944.3|43924.3|6
1729066340000|2024-10-16 08:12:20|43954.3|43934.3|43949|43929|43954.3|43934.3|43949|43929|5
1729066350000|2024-10-16 08:12:30|43951.8|43931.8|43954|43934|43954|43934|43951.8|43931.8|6
1729066360000|2024-10-16 08:12:40|43952.9|43932.9|43949|43929|43960.4|43940.4|43949|43929|26
1729066370000|2024-10-16 08:12:50|43947.9|43927.9|43950.4|43930.4|43951.8|43931.8|43947.9|43927.9|1
1729066380000|2024-10-16 08:13:00|43947.9|43927.9|43942.9|43922.9|43947.9|43927.9|43942.9|43922.9|2
1729066390000|2024-10-16 08:13:10|43941.5|43921.5|43942.9|43922.9|43942.9|43922.9|43941.5|43921.5|1
1729066400000|2024-10-16 08:13:20|43939|43919|43937.9|43917.9|43942.9|43922.9|43937.9|43917.9|11
1729066410000|2024-10-16 08:13:30|43940.4|43920.4|43937.9|43917.9|43940.4|43920.4|43937.9|43917.9|2
1729066420000|2024-10-16 08:13:40|43939.3|43919.3|43931.8|43911.8|43939.3|43919.3|43931.8|43911.8|5
1729066430000|2024-10-16 08:13:50|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43927.9|43907.9|1
1729066440000|2024-10-16 08:14:00|43931.5|43911.5|43938.8|43918.8|43939|43919|43925.4|43905.4|9
1729066450000|2024-10-16 08:14:10|43940.2|43920.2|43957.7|43937.7|43957.7|43937.7|43940.2|43920.2|8
1729066460000|2024-10-16 08:14:20|43956.5|43936.5|43946.5|43926.5|43956.5|43936.5|43946.5|43926.5|10
1729066470000|2024-10-16 08:14:30|43946.8|43926.8|43941.3|43921.3|43947.9|43927.9|43940.2|43920.2|1
1729066480000|2024-10-16 08:14:40|43942.9|43922.9|43940.4|43920.4|43944|43924|43939.3|43919.3|3
1729066490000|2024-10-16 08:14:50|43939.3|43919.3|43932.9|43912.9|43939.3|43919.3|43932.9|43912.9|4
1729066500000|2024-10-16 08:15:00|43931.8|43911.8|43934|43914|43934|43914|43929|43909|11
1729066510000|2024-10-16 08:15:10|43935.2|43915.2|43937.7|43917.7|43937.7|43917.7|43935.2|43915.2|0
1729066520000|2024-10-16 08:15:20|43939|43919|43949|43929|43949|43929|43939|43919|3
1729066530000|2024-10-16 08:15:30|43950.4|43930.4|43954|43934|43955.4|43935.4|43950.4|43930.4|5
1729066540000|2024-10-16 08:15:40|43955.4|43935.4|43952.9|43932.9|43955.4|43935.4|43952.9|43932.9|2
1729066550000|2024-10-16 08:15:50|43951.5|43931.5|43955.4|43935.4|43955.4|43935.4|43950.2|43930.2|4
1729066560000|2024-10-16 08:16:00|43960.2|43940.2|43965.2|43945.2|43966.5|43946.5|43960.2|43940.2|3
1729066570000|2024-10-16 08:16:10|43966.5|43946.5|43964|43944|43969|43949|43964|43944|13
1729066580000|2024-10-16 08:16:20|43966.5|43946.5|43967.7|43947.7|43971.5|43951.5|43966.5|43946.5|8
1729066590000|2024-10-16 08:16:30|43970.4|43950.4|43967.7|43947.7|43971.5|43951.5|43966.5|43946.5|3
1729066600000|2024-10-16 08:16:40|43964|43944|43957.7|43937.7|43964|43944|43951.5|43931.5|13
1729066610000|2024-10-16 08:16:50|43959|43939|43952.7|43932.7|43959|43939|43952.7|43932.7|1
1729066620000|2024-10-16 08:17:00|43951.5|43931.5|43952.7|43932.7|43954|43934|43951.5|43931.5|3
1729066630000|2024-10-16 08:17:10|43951.5|43931.5|43949|43929|43951.5|43931.5|43946.5|43926.5|2
1729066640000|2024-10-16 08:17:20|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|2
1729066650000|2024-10-16 08:17:30|43944|43924|43939|43919|43944|43924|43939|43919|4
1729066660000|2024-10-16 08:17:40|43936.5|43916.5|43947.7|43927.7|43947.7|43927.7|43936.5|43916.5|13
1729066670000|2024-10-16 08:17:50|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|1
1729066680000|2024-10-16 08:18:00|43952.9|43932.9|43952.7|43932.7|43952.9|43932.9|43951.5|43931.5|0
1729066690000|2024-10-16 08:18:10|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|16
1729066700000|2024-10-16 08:18:20|43954|43934|43951.5|43931.5|43954|43934|43951.5|43931.5|1
1729066710000|2024-10-16 08:18:30|43954|43934|43959|43939|43959|43939|43954|43934|4
1729066720000|2024-10-16 08:18:40|43960.2|43940.2|43960.2|43940.2|43961.5|43941.5|43960.2|43940.2|0
1729066730000|2024-10-16 08:18:50|43961.5|43941.5|43959|43939|43964|43944|43959|43939|1
1729066740000|2024-10-16 08:19:00|43960.2|43940.2|43961.5|43941.5|43964|43944|43960.2|43940.2|2
1729066750000|2024-10-16 08:19:10|43960.4|43940.4|43962.7|43942.7|43962.7|43942.7|43957.7|43937.7|1
1729066770000|2024-10-16 08:19:30|43961.5|43941.5|43960.4|43940.4|43964|43944|43960.4|43940.4|4
1729066780000|2024-10-16 08:19:40|43964|43944|43966.5|43946.5|43966.5|43946.5|43964|43944|3
1729066790000|2024-10-16 08:19:50|43967.7|43947.7|43970.2|43950.2|43971.5|43951.5|43966.5|43946.5|8
1729066800000|2024-10-16 08:20:00|43971.5|43951.5|43964|43944|43971.5|43951.5|43964|43944|2
1729066810000|2024-10-16 08:20:10|43962.9|43942.9|43954|43934|43962.9|43942.9|43954|43934|3
1729066820000|2024-10-16 08:20:20|43955.2|43935.2|43952.7|43932.7|43956.5|43936.5|43952.7|43932.7|4
1729066830000|2024-10-16 08:20:30|43955.2|43935.2|43959|43939|43959|43939|43955.2|43935.2|2
1729066840000|2024-10-16 08:20:40|43960.4|43940.4|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|3
1729066850000|2024-10-16 08:20:50|43961.5|43941.5|43964|43944|43966.5|43946.5|43960.2|43940.2|2
1729066860000|2024-10-16 08:21:00|43962.7|43942.7|43957.7|43937.7|43962.7|43942.7|43957.7|43937.7|4
1729066870000|2024-10-16 08:21:10|43956.5|43936.5|43941.5|43921.5|43956.5|43936.5|43941.5|43921.5|28
1729066880000|2024-10-16 08:21:20|43942.9|43922.9|43936.5|43916.5|43944|43924|43936.5|43916.5|2
1729066890000|2024-10-16 08:21:30|43939|43919|43940.2|43920.2|43941.5|43921.5|43936.5|43916.5|3
1729066900000|2024-10-16 08:21:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43939|43919|21
1729066910000|2024-10-16 08:21:50|43939|43919|43935.2|43915.2|43940.2|43920.2|43935.2|43915.2|24
1729066920000|2024-10-16 08:22:00|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43935.2|43915.2|3
1729066930000|2024-10-16 08:22:10|43937.9|43917.9|43937.9|43917.9|43940.4|43920.4|43937.9|43917.9|11
1729066950000|2024-10-16 08:22:30|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|6
1729066960000|2024-10-16 08:22:40|43939.1|43919.1|43939.1|43919.1|43941.6|43921.6|43937.7|43917.7|4
1729066970000|2024-10-16 08:22:50|43940.4|43920.4|43957.7|43937.7|43957.7|43937.7|43939.1|43919.1|25
1729066980000|2024-10-16 08:23:00|43956.6|43936.6|43951.6|43931.6|43956.6|43936.6|43951.6|43931.6|1
1729066990000|2024-10-16 08:23:10|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|4
1729067000000|2024-10-16 08:23:20|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|0
1729067010000|2024-10-16 08:23:30|43951.8|43931.8|43950.4|43930.4|43954.1|43934.1|43950.4|43930.4|1
1729067020000|2024-10-16 08:23:40|43951.6|43931.6|43950.4|43930.4|43951.6|43931.6|43950.4|43930.4|0
1729067030000|2024-10-16 08:23:50|43951.6|43931.6|43952.7|43932.7|43954.1|43934.1|43951.6|43931.6|4
1729067040000|2024-10-16 08:24:00|43955.4|43935.4|43950.4|43930.4|43955.4|43935.4|43950.4|43930.4|6
1729067050000|2024-10-16 08:24:10|43948.2|43928.2|43945.4|43925.4|43948.2|43928.2|43945.4|43925.4|0
1729067060000|2024-10-16 08:24:20|43944.1|43924.1|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|4
1729067070000|2024-10-16 08:24:30|43942.9|43922.9|43940.4|43920.4|43942.9|43922.9|43940.4|43920.4|3
1729067080000|2024-10-16 08:24:40|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|6
1729067090000|2024-10-16 08:24:50|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|12
1729067100000|2024-10-16 08:25:00|43937.9|43917.9|43916.8|43896.8|43937.9|43917.9|43914.3|43894.3|10
1729067110000|2024-10-16 08:25:10|43915.7|43895.7|43913.2|43893.2|43916.8|43896.8|43911.8|43891.8|8
1729067120000|2024-10-16 08:25:20|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|5
1729067130000|2024-10-16 08:25:30|||||||||1
1729067140000|2024-10-16 08:25:40|43910.7|43890.7|43905.7|43885.7|43911.8|43891.8|43905.7|43885.7|6
1729067150000|2024-10-16 08:25:50|43906.8|43886.8|43911.8|43891.8|43911.8|43891.8|43905.4|43885.4|12
1729067160000|2024-10-16 08:26:00|43913.2|43893.2|43914.3|43894.3|43914.3|43894.3|43911.8|43891.8|7
1729067170000|2024-10-16 08:26:10|43916.8|43896.8|43934.3|43914.3|43934.3|43914.3|43916.8|43896.8|3
1729067180000|2024-10-16 08:26:20|43932|43912|43931.8|43911.8|43932|43912|43930.7|43910.7|14
1729067190000|2024-10-16 08:26:30|43933.2|43913.2|43946.8|43926.8|43946.8|43926.8|43931.8|43911.8|9
1729067200000|2024-10-16 08:26:40|43947.9|43927.9|43947.9|43927.9|43950.4|43930.4|43947.9|43927.9|2
1729067210000|2024-10-16 08:26:50|43949.3|43929.3|43950.4|43930.4|43950.4|43930.4|43949.3|43929.3|2
1729067220000|2024-10-16 08:27:00|43949.3|43929.3|43946.8|43926.8|43949.3|43929.3|43946.8|43926.8|2
1729067230000|2024-10-16 08:27:10|43943.2|43923.2|43942|43922|43943.2|43923.2|43940.7|43920.7|11
1729067240000|2024-10-16 08:27:20|43944.3|43924.3|43953.2|43933.2|43953.2|43933.2|43943.2|43923.2|3
1729067250000|2024-10-16 08:27:30|43954.5|43934.5|43954.5|43934.5|43955.7|43935.7|43954.5|43934.5|1
1729067260000|2024-10-16 08:27:40|43955.7|43935.7|43954.5|43934.5|43955.7|43935.7|43953.2|43933.2|0
1729067270000|2024-10-16 08:27:50|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|0
1729067280000|2024-10-16 08:28:00|43950.7|43930.7|43954.5|43934.5|43954.5|43934.5|43950.7|43930.7|1
1729067290000|2024-10-16 08:28:10|43956.8|43936.8|43964.3|43944.3|43964.3|43944.3|43956.8|43936.8|5
1729067300000|2024-10-16 08:28:20|43965.4|43945.4|43961.8|43941.8|43965.4|43945.4|43961.8|43941.8|0
1729067310000|2024-10-16 08:28:30|43960.7|43940.7|43958.2|43938.2|43960.7|43940.7|43958.2|43938.2|2
1729067320000|2024-10-16 08:28:40|43956.8|43936.8|43974.3|43954.3|43974.3|43954.3|43955.7|43935.7|5
1729067330000|2024-10-16 08:28:50|43975.4|43955.4|43975.7|43955.7|43979.5|43959.5|43975.4|43955.4|5
1729067340000|2024-10-16 08:29:00|43974.5|43954.5|43973.2|43953.2|43974.5|43954.5|43971.8|43951.8|3
1729067350000|2024-10-16 08:29:10|43976.8|43956.8|43986.8|43966.8|43986.8|43966.8|43976.8|43956.8|4
1729067360000|2024-10-16 08:29:20|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43986.8|43966.8|3
1729067370000|2024-10-16 08:29:30|43986.8|43966.8|43989.3|43969.3|43990.4|43970.4|43985.4|43965.4|3
1729067380000|2024-10-16 08:29:40|43986.8|43966.8|43989.3|43969.3|43989.3|43969.3|43986.8|43966.8|0
1729067390000|2024-10-16 08:29:50|43986.8|43966.8|43986.8|43966.8|43988.2|43968.2|43985.4|43965.4|1
1729067400000|2024-10-16 08:30:00|43983.2|43963.2|43979.3|43959.3|43983.2|43963.2|43979.3|43959.3|8
1729067410000|2024-10-16 08:30:10|43980.4|43960.4|43980.4|43960.4|43981.8|43961.8|43978.2|43958.2|3
1729067420000|2024-10-16 08:30:20|43981.8|43961.8|43980.4|43960.4|43981.8|43961.8|43980.4|43960.4|0
1729067430000|2024-10-16 08:30:30|43981.8|43961.8|43984.3|43964.3|43984.3|43964.3|43981.8|43961.8|3
1729067440000|2024-10-16 08:30:40|43985.7|43965.7|43991.8|43971.8|43994.3|43974.3|43985.7|43965.7|12
1729067450000|2024-10-16 08:30:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|3
1729067460000|2024-10-16 08:31:00|43987.7|43967.7|43985.4|43965.4|43987.7|43967.7|43984.3|43964.3|2
1729067470000|2024-10-16 08:31:10|43984.3|43964.3|43986.8|43966.8|43986.8|43966.8|43984.3|43964.3|2
1729067480000|2024-10-16 08:31:20|43989.3|43969.3|43986.8|43966.8|43989.3|43969.3|43986.8|43966.8|0
1729067490000|2024-10-16 08:31:30|43985.4|43965.4|43994.3|43974.3|43994.3|43974.3|43985.4|43965.4|6
1729067500000|2024-10-16 08:31:40|43991.6|43971.6|43989.3|43969.3|43991.6|43971.6|43989.3|43969.3|0
1729067510000|2024-10-16 08:31:50|43986.8|43966.8|43984.6|43964.6|43986.8|43966.8|43983.2|43963.2|2
1729067520000|2024-10-16 08:32:00|43983.2|43963.2|43986.8|43966.8|43986.8|43966.8|43983.2|43963.2|1
1729067530000|2024-10-16 08:32:10|43985.5|43965.5|43984.3|43964.3|43985.5|43965.5|43984.3|43964.3|0
1729067540000|2024-10-16 08:32:20|43981.8|43961.8|43980.5|43960.5|43981.8|43961.8|43980.5|43960.5|2
1729067550000|2024-10-16 08:32:30|43981.6|43961.6|43984.3|43964.3|43984.3|43964.3|43981.6|43961.6|4
1729067560000|2024-10-16 08:32:40|43983|43963|43979.3|43959.3|43983|43963|43971.8|43951.8|3
1729067570000|2024-10-16 08:32:50|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|3
1729067580000|2024-10-16 08:33:00|43974.1|43954.1|43971.6|43951.6|43975.5|43955.5|43971.6|43951.6|0
1729067590000|2024-10-16 08:33:10|43972.7|43952.7|43975.5|43955.5|43975.5|43955.5|43972.7|43952.7|0
1729067600000|2024-10-16 08:33:20|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|2
1729067610000|2024-10-16 08:33:30|43982.7|43962.7|43980.5|43960.5|43985.5|43965.5|43980.5|43960.5|2
1729067620000|2024-10-16 08:33:40|43981.8|43961.8|43979.3|43959.3|43984.3|43964.3|43979.3|43959.3|0
1729067630000|2024-10-16 08:33:50|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|2
1729067640000|2024-10-16 08:34:00|43979.3|43959.3|43980.5|43960.5|43980.5|43960.5|43975.5|43955.5|2
1729067650000|2024-10-16 08:34:10|43985.5|43965.5|43985.5|43965.5|43989.3|43969.3|43985.5|43965.5|2
1729067660000|2024-10-16 08:34:20|43990.5|43970.5|43986.8|43966.8|43990.5|43970.5|43986.8|43966.8|0
1729067670000|2024-10-16 08:34:30|43985.5|43965.5|43986.8|43966.8|43986.8|43966.8|43985.5|43965.5|0
1729067680000|2024-10-16 08:34:40|43989.3|43969.3|43990.5|43970.5|43990.5|43970.5|43989.3|43969.3|0
1729067690000|2024-10-16 08:34:50|43991.8|43971.8|43989.3|43969.3|43991.8|43971.8|43989.3|43969.3|3
1729067700000|2024-10-16 08:35:00|43990.5|43970.5|43978.2|43958.2|43990.5|43970.5|43978.2|43958.2|6
1729067710000|2024-10-16 08:35:10|43976.8|43956.8|43971.8|43951.8|43976.8|43956.8|43968|43948|4
1729067720000|2024-10-16 08:35:20|43970.5|43950.5|43951.8|43931.8|43971.8|43951.8|43951.8|43931.8|13
1729067730000|2024-10-16 08:35:30|43949.3|43929.3|43941.8|43921.8|43949.3|43929.3|43941.8|43921.8|4
1729067740000|2024-10-16 08:35:40|43940.5|43920.5|43949.3|43929.3|43950.5|43930.5|43940.5|43920.5|10
1729067750000|2024-10-16 08:35:50|43948.2|43928.2|43946.8|43926.8|43948.2|43928.2|43946.8|43926.8|2
1729067760000|2024-10-16 08:36:00|43945.5|43925.5|43941.8|43921.8|43945.5|43925.5|43941.8|43921.8|1
1729067770000|2024-10-16 08:36:10|43938|43918|43936.8|43916.8|43938|43918|43936.8|43916.8|0
1729067780000|2024-10-16 08:36:20|43934.3|43914.3|43930.5|43910.5|43934.3|43914.3|43930.5|43910.5|1
1729067790000|2024-10-16 08:36:30|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|2
1729067800000|2024-10-16 08:36:40|43926.6|43906.6|43924.3|43904.3|43926.6|43906.6|43923|43903|3
1729067810000|2024-10-16 08:36:50|43925.7|43905.7|43924.3|43904.3|43925.7|43905.7|43924.3|43904.3|0
1729067820000|2024-10-16 08:37:00|43926.6|43906.6|43931.8|43911.8|43933.2|43913.2|43926.6|43906.6|5
1729067830000|2024-10-16 08:37:10|43933.2|43913.2|43929.3|43909.3|43933.2|43913.2|43929.3|43909.3|5
1729067840000|2024-10-16 08:37:20|43928.2|43908.2|43949.3|43929.3|43949.3|43929.3|43928.2|43908.2|3
1729067850000|2024-10-16 08:37:30|43946.8|43926.8|43943.2|43923.2|43949.3|43929.3|43943.2|43923.2|3
1729067860000|2024-10-16 08:37:40|43942.1|43922.1|43935.7|43915.7|43942.1|43922.1|43935.7|43915.7|1
1729067870000|2024-10-16 08:37:50|43936.8|43916.8|43930.5|43910.5|43936.8|43916.8|43930.5|43910.5|1
1729067880000|2024-10-16 08:38:00|43929.3|43909.3|43926.8|43906.8|43929.3|43909.3|43924.6|43904.6|2
1729067890000|2024-10-16 08:38:10|43928.2|43908.2|43931.8|43911.8|43933|43913|43926.8|43906.8|2
1729067900000|2024-10-16 08:38:20|||||||||2
1729067910000|2024-10-16 08:38:30|43933.2|43913.2|43934.3|43914.3|43934.3|43914.3|43933.2|43913.2|0
1729067920000|2024-10-16 08:38:40|43935.5|43915.5|43936.8|43916.8|43936.8|43916.8|43933.2|43913.2|5
1729067930000|2024-10-16 08:38:50|43933.2|43913.2|43939.3|43919.3|43939.3|43919.3|43933.2|43913.2|2
1729067940000|2024-10-16 08:39:00|43940.5|43920.5|43944.3|43924.3|43944.3|43924.3|43940.5|43920.5|4
1729067950000|2024-10-16 08:39:10|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|1
1729067960000|2024-10-16 08:39:20|43948|43928|43951.6|43931.6|43953|43933|43948|43928|15
1729067970000|2024-10-16 08:39:30|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|3
1729067980000|2024-10-16 08:39:40|43944.1|43924.1|43944.1|43924.1|43945.5|43925.5|43944.1|43924.1|0
1729067990000|2024-10-16 08:39:50|43945.5|43925.5|43944.1|43924.1|43945.5|43925.5|43941.6|43921.6|1
1729068000000|2024-10-16 08:40:00|43945.5|43925.5|43945.5|43925.5|43946.6|43926.6|43945.5|43925.5|0
1729068010000|2024-10-16 08:40:10|43943|43923|43946.6|43926.6|43946.6|43926.6|43943|43923|0
1729068030000|2024-10-16 08:40:30|43954.1|43934.1|43959.1|43939.1|43959.1|43939.1|43954.1|43934.1|7
1729068070000|2024-10-16 08:41:10|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|27
1729068090000|2024-10-16 08:41:30|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43952.7|43932.7|3
1729068100000|2024-10-16 08:41:40|43952.7|43932.7|43952.7|43932.7|43954.1|43934.1|43952.7|43932.7|0
1729068110000|2024-10-16 08:41:50|43956.6|43936.6|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|4
1729068120000|2024-10-16 08:42:00|43957.7|43937.7|43956.6|43936.6|43957.7|43937.7|43956.6|43936.6|25
1729068130000|2024-10-16 08:42:10|43959.1|43939.1|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|1
1729068140000|2024-10-16 08:42:20|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|2
1729068150000|2024-10-16 08:42:30|43959.1|43939.1|43961.6|43941.6|43961.6|43941.6|43957.7|43937.7|17
1729068160000|2024-10-16 08:42:40|43964.1|43944.1|43970.5|43950.5|43970.5|43950.5|43964.1|43944.1|2
1729068170000|2024-10-16 08:42:50|43969.1|43949.1|43970.5|43950.5|43971.6|43951.6|43969.1|43949.1|1
1729068180000|2024-10-16 08:43:00|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|1
1729068200000|2024-10-16 08:43:20|43970.5|43950.5|43969.1|43949.1|43970.5|43950.5|43966.6|43946.6|2
1729068210000|2024-10-16 08:43:30|43967.7|43947.7|43966.6|43946.6|43967.7|43947.7|43966.6|43946.6|0
1729068220000|2024-10-16 08:43:40|43965.5|43945.5|43960.5|43940.5|43965.5|43945.5|43960.5|43940.5|3
1729068230000|2024-10-16 08:43:50|43966.6|43946.6|43972.8|43952.8|43972.8|43952.8|43966.6|43946.6|4
1729068240000|2024-10-16 08:44:00|43971.6|43951.6|43976.6|43956.6|43976.6|43956.6|43970.5|43950.5|3
1729068250000|2024-10-16 08:44:10|43977.8|43957.8|43979.1|43959.1|43979.1|43959.1|43977.8|43957.8|0
1729068260000|2024-10-16 08:44:20|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|1
1729068270000|2024-10-16 08:44:30|43979.1|43959.1|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|2
1729068280000|2024-10-16 08:44:40|43980.5|43960.5|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|0
1729068290000|2024-10-16 08:44:50|43978|43958|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|0
1729068300000|2024-10-16 08:45:00|43981.6|43961.6|43977.8|43957.8|43981.6|43961.6|43976.6|43956.6|1
1729068310000|2024-10-16 08:45:10|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|9
1729068320000|2024-10-16 08:45:20|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|0
1729068330000|2024-10-16 08:45:30|43976.6|43956.6|43975.3|43955.3|43976.6|43956.6|43974.1|43954.1|0
1729068340000|2024-10-16 08:45:40|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|2
1729068350000|2024-10-16 08:45:50|43977.8|43957.8|43979.1|43959.1|43980.5|43960.5|43977.8|43957.8|0
1729068360000|2024-10-16 08:46:00|43980.5|43960.5|43972.8|43952.8|43980.5|43960.5|43972.8|43952.8|3
1729068370000|2024-10-16 08:46:10|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|2
1729068380000|2024-10-16 08:46:20|43974.1|43954.1|43972.8|43952.8|43974.1|43954.1|43972.8|43952.8|3
1729068390000|2024-10-16 08:46:30|43974.1|43954.1|43972.8|43952.8|43974.1|43954.1|43972.8|43952.8|0
1729068400000|2024-10-16 08:46:40|43971.6|43951.6|43971.6|43951.6|43972.8|43952.8|43971.6|43951.6|1
1729068410000|2024-10-16 08:46:50|43972.8|43952.8|43966.6|43946.6|43972.8|43952.8|43966.6|43946.6|5
1729068430000|2024-10-16 08:47:10|43965.3|43945.3|43962.8|43942.8|43966.6|43946.6|43962.8|43942.8|0
1729068440000|2024-10-16 08:47:20|43961.6|43941.6|43967.8|43947.8|43967.8|43947.8|43961.6|43941.6|15
1729068450000|2024-10-16 08:47:30|43970.3|43950.3|43967.8|43947.8|43970.3|43950.3|43967.8|43947.8|0
1729068460000|2024-10-16 08:47:40|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|1
1729068470000|2024-10-16 08:47:50|43970.3|43950.3|43967.8|43947.8|43972.8|43952.8|43967.8|43947.8|21
1729068480000|2024-10-16 08:48:00|43969.1|43949.1|43967.8|43947.8|43972.8|43952.8|43967.8|43947.8|16
1729068510000|2024-10-16 08:48:30|||||||||8
1729068520000|2024-10-16 08:48:40|43968.9|43948.9|43971.6|43951.6|43971.6|43951.6|43968.9|43948.9|4
1729068530000|2024-10-16 08:48:50|43969.1|43949.1|43967.8|43947.8|43969.1|43949.1|43967.8|43947.8|0
1729068540000|2024-10-16 08:49:00|43969.1|43949.1|43971.6|43951.6|43971.6|43951.6|43967.8|43947.8|2
1729068560000|2024-10-16 08:49:20|||||||||2
1729068570000|2024-10-16 08:49:30|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|1
1729068580000|2024-10-16 08:49:40|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43972.8|43952.8|0
1729068590000|2024-10-16 08:49:50|43978.9|43958.9|43981.6|43961.6|43982.8|43962.8|43978.9|43958.9|10
1729068600000|2024-10-16 08:50:00|43983|43963|43981.6|43961.6|43985.5|43965.5|43981.6|43961.6|1
1729068610000|2024-10-16 08:50:10|43980.3|43960.3|43975.3|43955.3|43980.3|43960.3|43975.3|43955.3|1
1729068620000|2024-10-16 08:50:20|43972.8|43952.8|43972.8|43952.8|43975.3|43955.3|43970.3|43950.3|3
1729068630000|2024-10-16 08:50:30|43974.1|43954.1|43976.6|43956.6|43976.6|43956.6|43972.8|43952.8|5
1729068640000|2024-10-16 08:50:40|43977.8|43957.8|43981.4|43961.4|43981.4|43961.4|43977.8|43957.8|1
1729068650000|2024-10-16 08:50:50|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|1
1729068660000|2024-10-16 08:51:00|43981.4|43961.4|43986.6|43966.6|43986.6|43966.6|43981.4|43961.4|4
1729068670000|2024-10-16 08:51:10|43988|43968|44002.8|43982.8|44002.8|43982.8|43988|43968|5
1729068680000|2024-10-16 08:51:20|44004.1|43984.1|44012.8|43992.8|44012.8|43992.8|44004.1|43984.1|4
1729068690000|2024-10-16 08:51:30|44010.3|43990.3|44009.1|43989.1|44010.3|43990.3|44009.1|43989.1|6
1729068700000|2024-10-16 08:51:40|44008|43988|44010.3|43990.3|44010.3|43990.3|44006.6|43986.6|7
1729068710000|2024-10-16 08:51:50|||||||||1
1729068720000|2024-10-16 08:52:00|44007.8|43987.8|44011.6|43991.6|44011.6|43991.6|44007.8|43987.8|5
1729068730000|2024-10-16 08:52:10|44013|43993|44014.1|43994.1|44014.1|43994.1|44011.6|43991.6|1
1729068740000|2024-10-16 08:52:20|44013|43993|44021.6|44001.6|44021.6|44001.6|44013|43993|3
1729068750000|2024-10-16 08:52:30|44019.1|43999.1|44021.6|44001.6|44021.6|44001.6|44019.1|43999.1|0
1729068760000|2024-10-16 08:52:40|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44021.6|44001.6|5
1729068770000|2024-10-16 08:52:50|44023|44003|44021.6|44001.6|44023|44003|44021.6|44001.6|3
1729068780000|2024-10-16 08:53:00|44026.6|44006.6|44023|44003|44027.8|44007.8|44021.9|44001.9|28
1729068790000|2024-10-16 08:53:10|44021.9|44001.9|44009.2|43989.2|44023|44003|44009.2|43989.2|25
1729068810000|2024-10-16 08:53:30|44008|43988|44012.8|43992.8|44012.8|43992.8|44006.7|43986.7|8
1729068820000|2024-10-16 08:53:40|||||||||2
1729068830000|2024-10-16 08:53:50|44007.8|43987.8|44006.4|43986.4|44007.8|43987.8|44006.4|43986.4|0
1729068840000|2024-10-16 08:54:00|44005.3|43985.3|44007.8|43987.8|44007.8|43987.8|44005.3|43985.3|2
1729068850000|2024-10-16 08:54:10|44008.9|43988.9|44020.5|44000.5|44020.5|44000.5|44008.9|43988.9|2
1729068860000|2024-10-16 08:54:20|44018|43998|44010.3|43990.3|44018|43998|44010.3|43990.3|5
1729068870000|2024-10-16 08:54:30|44007.8|43987.8|44006.7|43986.7|44007.8|43987.8|44006.7|43986.7|0
1729068880000|2024-10-16 08:54:40|44007.8|43987.8|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|1
1729068900000|2024-10-16 08:55:00|44005.3|43985.3|43987.8|43967.8|44005.3|43985.3|43987.8|43967.8|25
1729068910000|2024-10-16 08:55:10|43986.7|43966.7|43981.7|43961.7|43986.7|43966.7|43981.7|43961.7|3
1729068920000|2024-10-16 08:55:20|43980.3|43960.3|43977.8|43957.8|43981.7|43961.7|43977.8|43957.8|0
1729068930000|2024-10-16 08:55:30|43979.2|43959.2|43981.7|43961.7|43981.7|43961.7|43976.7|43956.7|6
1729068940000|2024-10-16 08:55:40|||||||||1
1729068950000|2024-10-16 08:55:50|43982.8|43962.8|43983.9|43963.9|43983.9|43963.9|43982.8|43962.8|0
1729068960000|2024-10-16 08:56:00|43986.7|43966.7|43972.8|43952.8|43987.8|43967.8|43972.8|43952.8|4
1729068970000|2024-10-16 08:56:10|43970.5|43950.5|43969.2|43949.2|43971.7|43951.7|43967.8|43947.8|4
1729068980000|2024-10-16 08:56:20|43967.8|43947.8|43967.8|43947.8|43969.2|43949.2|43967.8|43947.8|1
1729068990000|2024-10-16 08:56:30|43965.3|43945.3|43964.2|43944.2|43967.8|43947.8|43964.2|43944.2|16
1729069000000|2024-10-16 08:56:40|43965.3|43945.3|43964.2|43944.2|43967.8|43947.8|43962.8|43942.8|10
1729069010000|2024-10-16 08:56:50|43962.8|43942.8|43966.7|43946.7|43966.7|43946.7|43962.8|43942.8|0
1729069020000|2024-10-16 08:57:00|43964.2|43944.2|43962.8|43942.8|43966.7|43946.7|43962.8|43942.8|1
1729069030000|2024-10-16 08:57:10|43956.4|43936.4|43956.7|43936.7|43956.7|43936.7|43956.4|43936.4|8
1729069040000|2024-10-16 08:57:20|43960.5|43940.5|43962.8|43942.8|43962.8|43942.8|43960.5|43940.5|3
1729069050000|2024-10-16 08:57:30|43963.9|43943.9|43976.7|43956.7|43976.7|43956.7|43963.9|43943.9|16
1729069060000|2024-10-16 08:57:40|43978|43958|43980.1|43960.1|43980.1|43960.1|43977.8|43957.8|1
1729069070000|2024-10-16 08:57:50|43978.9|43958.9|43980.1|43960.1|43981.4|43961.4|43978.9|43958.9|0
1729069080000|2024-10-16 08:58:00|43981.4|43961.4|43980.3|43960.3|43981.4|43961.4|43978.9|43958.9|2
1729069090000|2024-10-16 08:58:10|43978.9|43958.9|43981.7|43961.7|43981.7|43961.7|43978.9|43958.9|1
1729069100000|2024-10-16 08:58:20|43983|43963|43981.7|43961.7|43983|43963|43981.7|43961.7|2
1729069110000|2024-10-16 08:58:30|43983|43963|43987.8|43967.8|43987.8|43967.8|43981.7|43961.7|1
1729069120000|2024-10-16 08:58:40|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|0
1729069130000|2024-10-16 08:58:50|43994.2|43974.2|44011.4|43991.4|44011.4|43991.4|43994.2|43974.2|18
1729069140000|2024-10-16 08:59:00|44012.8|43992.8|44012.8|43992.8|44014.2|43994.2|44012.8|43992.8|1
1729069150000|2024-10-16 08:59:10|44011.7|43991.7|44005.5|43985.5|44011.7|43991.7|44005.5|43985.5|1
1729069160000|2024-10-16 08:59:20|44004.2|43984.2|44000.5|43980.5|44004.2|43984.2|44000.5|43980.5|1
1729069170000|2024-10-16 08:59:30|43999.2|43979.2|43989.2|43969.2|44000.5|43980.5|43989.2|43969.2|2
1729069180000|2024-10-16 08:59:40|||||||||4
1729069190000|2024-10-16 08:59:50|43990.5|43970.5|43985.5|43965.5|43990.5|43970.5|43985.5|43965.5|2
1729069200000|2024-10-16 09:00:00|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|0
1729069210000|2024-10-16 09:00:10|43986.7|43966.7|43991.7|43971.7|43991.7|43971.7|43986.7|43966.7|3
1729069220000|2024-10-16 09:00:20|43990.5|43970.5|43987.8|43967.8|43990.5|43970.5|43987.8|43967.8|0
1729069230000|2024-10-16 09:00:30|43989.2|43969.2|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|0
1729069240000|2024-10-16 09:00:40|43987.8|43967.8|43986.7|43966.7|43987.8|43967.8|43986.7|43966.7|1
1729069250000|2024-10-16 09:00:50|||||||||3
1729069260000|2024-10-16 09:01:00|43982.8|43962.8|43982.8|43962.8|43984.2|43964.2|43982.8|43962.8|6
1729069270000|2024-10-16 09:01:10|43984.2|43964.2|43966.7|43946.7|43984.2|43964.2|43966.7|43946.7|15
1729069290000|2024-10-16 09:01:30|43965.5|43945.5|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|5
1729069300000|2024-10-16 09:01:40|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|2
1729069310000|2024-10-16 09:01:50|43970.5|43950.5|43977.8|43957.8|43977.8|43957.8|43970.5|43950.5|4
1729069320000|2024-10-16 09:02:00|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|0
1729069330000|2024-10-16 09:02:10|43977.8|43957.8|43980.3|43960.3|43980.3|43960.3|43977.8|43957.8|0
1729069340000|2024-10-16 09:02:20|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43977.8|43957.8|6
1729069350000|2024-10-16 09:02:30|43979.2|43959.2|43977.8|43957.8|43979.2|43959.2|43977.8|43957.8|8
1729069360000|2024-10-16 09:02:40|43993.9|43973.9|44004.2|43984.2|44004.2|43984.2|43993.9|43973.9|4
1729069370000|2024-10-16 09:02:50|44002.8|43982.8|43996.7|43976.7|44002.8|43982.8|43995.6|43975.6|2
1729069380000|2024-10-16 09:03:00|43998.1|43978.1|44001.7|43981.7|44001.7|43981.7|43998.1|43978.1|7
1729069390000|2024-10-16 09:03:10|43993.1|43973.1|43991.7|43971.7|43993.1|43973.1|43991.7|43971.7|5
1729069400000|2024-10-16 09:03:20|43988.9|43968.9|43992.8|43972.8|43992.8|43972.8|43988.9|43968.9|1
1729069410000|2024-10-16 09:03:30|43994.2|43974.2|43992.8|43972.8|43994.2|43974.2|43992.8|43972.8|0
1729069420000|2024-10-16 09:03:40|43994.2|43974.2|43992.8|43972.8|43994.2|43974.2|43992.8|43972.8|0
1729069430000|2024-10-16 09:03:50|43994.2|43974.2|43999.2|43979.2|44002.8|43982.8|43994.2|43974.2|4
1729069440000|2024-10-16 09:04:00|44002.8|43982.8|44026.7|44006.7|44026.7|44006.7|44002.8|43982.8|6
1729069450000|2024-10-16 09:04:10|44027.8|44007.8|44031.7|44011.7|44031.7|44011.7|44027.8|44007.8|2
1729069460000|2024-10-16 09:04:20|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|0
1729069470000|2024-10-16 09:04:30|44029.2|44009.2|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|4
1729069480000|2024-10-16 09:04:40|44025.6|44005.6|44029.2|44009.2|44029.2|44009.2|44022.8|44002.8|1
1729069500000|2024-10-16 09:05:00|44025.6|44005.6|44024.2|44004.2|44025.6|44005.6|44020.6|44000.6|2
1729069510000|2024-10-16 09:05:10|44023.1|44003.1|44019.2|43999.2|44023.1|44003.1|44019.2|43999.2|3
1729069520000|2024-10-16 09:05:20|44016.7|43996.7|44021.7|44001.7|44021.7|44001.7|44016.7|43996.7|2
1729069530000|2024-10-16 09:05:30|44024.2|44004.2|44022.8|44002.8|44024.2|44004.2|44021.7|44001.7|0
1729069540000|2024-10-16 09:05:40|44024.2|44004.2|44029.2|44009.2|44029.2|44009.2|44024.2|44004.2|4
1729069550000|2024-10-16 09:05:50|44032.8|44012.8|44031.7|44011.7|44036.7|44016.7|44031.7|44011.7|1
1729069560000|2024-10-16 09:06:00|44034.2|44014.2|44036.7|44016.7|44036.7|44016.7|44034.2|44014.2|3
1729069570000|2024-10-16 09:06:10|44037.8|44017.8|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|2
1729069580000|2024-10-16 09:06:20|44040.6|44020.6|44040.6|44020.6|44041.7|44021.7|44037.8|44017.8|2
1729069590000|2024-10-16 09:06:30|44039.2|44019.2|44041.7|44021.7|44041.7|44021.7|44037.8|44017.8|9
1729069600000|2024-10-16 09:06:40|44040.3|44020.3|44034.2|44014.2|44040.3|44020.3|44034.2|44014.2|15
1729069610000|2024-10-16 09:06:50|44037.8|44017.8|44046.7|44026.7|44046.7|44026.7|44037.8|44017.8|8
1729069620000|2024-10-16 09:07:00|44049.2|44029.2|44051.7|44031.7|44051.7|44031.7|44049.2|44029.2|7
1729069630000|2024-10-16 09:07:10|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44051.7|44031.7|0
1729069640000|2024-10-16 09:07:20|44054.2|44034.2|44064.2|44044.2|44064.2|44044.2|44054.2|44034.2|6
1729069650000|2024-10-16 09:07:30|44065.6|44045.6|44062.8|44042.8|44067.8|44047.8|44062.8|44042.8|4
1729069660000|2024-10-16 09:07:40|44061.7|44041.7|44056.7|44036.7|44061.7|44041.7|44056.7|44036.7|1
1729069670000|2024-10-16 09:07:50|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|44054.2|44034.2|1
1729069680000|2024-10-16 09:08:00|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1729069690000|2024-10-16 09:08:10|44057.8|44037.8|44056.7|44036.7|44057.8|44037.8|44056.7|44036.7|2
1729069700000|2024-10-16 09:08:20|||||||||1
1729069710000|2024-10-16 09:08:30|||||||||1
1729069720000|2024-10-16 09:08:40|44054.4|44034.4|44051.7|44031.7|44054.4|44034.4|44049.2|44029.2|0
1729069730000|2024-10-16 09:08:50|44052.8|44032.8|44049.2|44029.2|44052.8|44032.8|44049.2|44029.2|3
1729069740000|2024-10-16 09:09:00|44048.1|44028.1|44049.2|44029.2|44049.2|44029.2|44048.1|44028.1|1
1729069750000|2024-10-16 09:09:10|44050.6|44030.6|44049.2|44029.2|44050.6|44030.6|44049.2|44029.2|0
1729069760000|2024-10-16 09:09:20|44051.7|44031.7|44055.3|44035.3|44055.3|44035.3|44051.7|44031.7|0
1729069770000|2024-10-16 09:09:30|44056.7|44036.7|44059.2|44039.2|44059.2|44039.2|44056.7|44036.7|4
1729069780000|2024-10-16 09:09:40|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1729069800000|2024-10-16 09:10:00|44057.8|44037.8|44056.7|44036.7|44059.2|44039.2|44056.7|44036.7|1
1729069810000|2024-10-16 09:10:10|||||||||6
1729069830000|2024-10-16 09:10:30|44055.6|44035.6|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|3
1729069840000|2024-10-16 09:10:40|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|13
1729069850000|2024-10-16 09:10:50|44049.4|44029.4|44045.6|44025.6|44049.4|44029.4|44045.6|44025.6|3
1729069860000|2024-10-16 09:11:00|44046.7|44026.7|44039.2|44019.2|44046.7|44026.7|44039.2|44019.2|1
1729069870000|2024-10-16 09:11:10|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|44036.7|44016.7|1
1729069880000|2024-10-16 09:11:20|44035.3|44015.3|44049.2|44029.2|44049.2|44029.2|44035.3|44015.3|12
1729069890000|2024-10-16 09:11:30|44050.3|44030.3|44059.2|44039.2|44059.2|44039.2|44050.3|44030.3|1
1729069900000|2024-10-16 09:11:40|44061.7|44041.7|44066.7|44046.7|44066.7|44046.7|44061.7|44041.7|0
1729069910000|2024-10-16 09:11:50|44069.2|44049.2|44074.2|44054.2|44074.2|44054.2|44069.2|44049.2|1
1729069920000|2024-10-16 09:12:00|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|4
1729069930000|2024-10-16 09:12:10|44086.5|44066.5|44089.2|44069.2|44089.2|44069.2|44086.5|44066.5|5
1729069940000|2024-10-16 09:12:20|44090.6|44070.6|44086.7|44066.7|44091.7|44071.7|44086.7|44066.7|11
1729069960000|2024-10-16 09:12:40|||||||||1
1729069970000|2024-10-16 09:12:50|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1729069980000|2024-10-16 09:13:00|44085.3|44065.3|44085.3|44065.3|44086.7|44066.7|44085.3|44065.3|3
1729069990000|2024-10-16 09:13:10|44084.2|44064.2|44084.2|44064.2|44085.3|44065.3|44081.7|44061.7|1
1729070000000|2024-10-16 09:13:20|44086.7|44066.7|44091.7|44071.7|44092.8|44072.8|44086.7|44066.7|7
1729070010000|2024-10-16 09:13:30|44089.2|44069.2|44087.8|44067.8|44089.2|44069.2|44087.8|44067.8|3
1729070020000|2024-10-16 09:13:40|44086.7|44066.7|44083.1|44063.1|44086.7|44066.7|44083.1|44063.1|4
1729070030000|2024-10-16 09:13:50|44080.6|44060.6|44081.7|44061.7|44081.7|44061.7|44079.2|44059.2|1
1729070040000|2024-10-16 09:14:00|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|44077.8|44057.8|3
1729070050000|2024-10-16 09:14:10|44076.7|44056.7|44074.2|44054.2|44076.7|44056.7|44074.2|44054.2|1
1729070060000|2024-10-16 09:14:20|44071.5|44051.5|44069.2|44049.2|44074.2|44054.2|44069.2|44049.2|6
1729070080000|2024-10-16 09:14:40|44064.2|44044.2|44066.7|44046.7|44066.7|44046.7|44064.2|44044.2|7
1729070090000|2024-10-16 09:14:50|44064.2|44044.2|44066.7|44046.7|44067.9|44047.9|44064.2|44044.2|0
1729070100000|2024-10-16 09:15:00|44065.6|44045.6|44071.7|44051.7|44071.7|44051.7|44065.6|44045.6|2
1729070110000|2024-10-16 09:15:10|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|1
1729070120000|2024-10-16 09:15:20|44064.2|44044.2|44064.2|44044.2|44069.2|44049.2|44064.2|44044.2|0
1729070130000|2024-10-16 09:15:30|44065.6|44045.6|44066.7|44046.7|44066.7|44046.7|44065.4|44045.4|0
1729070140000|2024-10-16 09:15:40|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|2
1729070150000|2024-10-16 09:15:50|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|0
1729070160000|2024-10-16 09:16:00|44069.2|44049.2|44066.7|44046.7|44069.2|44049.2|44066.7|44046.7|3
1729070170000|2024-10-16 09:16:10|44067.9|44047.9|44071.7|44051.7|44071.7|44051.7|44067.9|44047.9|3
1729070180000|2024-10-16 09:16:20|44074.2|44054.2|44072.9|44052.9|44074.2|44054.2|44072.9|44052.9|1
1729070190000|2024-10-16 09:16:30|44071.7|44051.7|44069.2|44049.2|44071.7|44051.7|44068.1|44048.1|4
1729070210000|2024-10-16 09:16:50|44071.7|44051.7|44081.5|44061.5|44084|44064|44071.7|44051.7|25
1729070220000|2024-10-16 09:17:00|44084|44064|44085.4|44065.4|44085.4|44065.4|44084|44064|2
1729070230000|2024-10-16 09:17:10|44086.5|44066.5|44092.6|44072.6|44092.6|44072.6|44086.5|44066.5|3
1729070240000|2024-10-16 09:17:20|44091.5|44071.5|44091.5|44071.5|44094|44074|44091.5|44071.5|0
1729070250000|2024-10-16 09:17:30|44094|44074|44094|44074|44095.1|44075.1|44094|44074|5
1729070260000|2024-10-16 09:17:40|||||||||3
1729070270000|2024-10-16 09:17:50|44091.5|44071.5|44086.5|44066.5|44091.5|44071.5|44084.2|44064.2|1
1729070280000|2024-10-16 09:18:00|44085.4|44065.4|44090.1|44070.1|44090.1|44070.1|44081.5|44061.5|6
1729070290000|2024-10-16 09:18:10|44093.8|44073.8|44086.5|44066.5|44093.8|44073.8|44086.5|44066.5|6
1729070300000|2024-10-16 09:18:20|44090.1|44070.1|44095.1|44075.1|44095.1|44075.1|44090.1|44070.1|20
1729070310000|2024-10-16 09:18:30|44092.9|44072.9|44089|44069|44095.1|44075.1|44086.5|44066.5|10
1729070320000|2024-10-16 09:18:40|44087.6|44067.6|44081.5|44061.5|44087.6|44067.6|44081.5|44061.5|2
1729070330000|2024-10-16 09:18:50|44080.1|44060.1|44076.5|44056.5|44080.1|44060.1|44072.9|44052.9|1
1729070340000|2024-10-16 09:19:00|44072.9|44052.9|44076.5|44056.5|44076.5|44056.5|44072.9|44052.9|2
1729070350000|2024-10-16 09:19:10|44075.1|44055.1|44076.5|44056.5|44076.5|44056.5|44075.1|44055.1|0
1729070360000|2024-10-16 09:19:20|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|0
1729070370000|2024-10-16 09:19:30|44071.5|44051.5|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|1
1729070380000|2024-10-16 09:19:40|44062.9|44042.9|44060.1|44040.1|44064|44044|44060.1|44040.1|1
1729070390000|2024-10-16 09:19:50|44057.6|44037.6|44057.6|44037.6|44059|44039|44057.6|44037.6|0
1729070400000|2024-10-16 09:20:00|44058.8|44038.8|44061.5|44041.5|44061.5|44041.5|44057.6|44037.6|1
1729070410000|2024-10-16 09:20:10|44060.1|44040.1|44055.1|44035.1|44060.1|44040.1|44055.1|44035.1|0
1729070420000|2024-10-16 09:20:20|44054|44034|44041.5|44021.5|44054|44034|44041.5|44021.5|0
1729070440000|2024-10-16 09:20:40|44040.4|44020.4|44042.6|44022.6|44042.6|44022.6|44036.5|44016.5|5
1729070450000|2024-10-16 09:20:50|44044|44024|44048.8|44028.8|44048.8|44028.8|44042.6|44022.6|2
1729070460000|2024-10-16 09:21:00|44050.1|44030.1|44051.5|44031.5|44051.5|44031.5|44050.1|44030.1|2
1729070470000|2024-10-16 09:21:10|||||||||1
1729070480000|2024-10-16 09:21:20|44050.1|44030.1|44051.5|44031.5|44051.5|44031.5|44049|44029|42
1729070490000|2024-10-16 09:21:30|44053.8|44033.8|44055.1|44035.1|44057.4|44037.4|44053.8|44033.8|2
1729070500000|2024-10-16 09:21:40|||||||||1
1729070510000|2024-10-16 09:21:50|44054|44034|44051.5|44031.5|44055.1|44035.1|44051.5|44031.5|0
1729070520000|2024-10-16 09:22:00|44052.6|44032.6|44056.5|44036.5|44056.5|44036.5|44052.6|44032.6|1
1729070530000|2024-10-16 09:22:10|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44057.6|44037.6|1
1729070540000|2024-10-16 09:22:20|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|1
1729070570000|2024-10-16 09:22:50|44062.6|44042.6|44069|44049|44069|44049|44061.5|44041.5|6
1729070580000|2024-10-16 09:23:00|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|44069|44049|0
1729070590000|2024-10-16 09:23:10|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|1
1729070600000|2024-10-16 09:23:20|||||||||1
1729070610000|2024-10-16 09:23:30|44070.1|44050.1|44066.5|44046.5|44070.1|44050.1|44066.5|44046.5|1
1729070640000|2024-10-16 09:24:00|44070.1|44050.1|44070.1|44050.1|44070.1|44050.1|44069|44049|1
1729070650000|2024-10-16 09:24:10|44071.5|44051.5|44074|44054|44074|44054|44070.1|44050.1|0
1729070660000|2024-10-16 09:24:20|44070.1|44050.1|44069|44049|44070.1|44050.1|44069|44049|3
1729070670000|2024-10-16 09:24:30|44066.8|44046.8|44064|44044|44066.8|44046.8|44064|44044|0
1729070680000|2024-10-16 09:24:40|44062.6|44042.6|44070.1|44050.1|44070.1|44050.1|44059|44039|9
1729070690000|2024-10-16 09:24:50|44071.3|44051.3|44070.1|44050.1|44071.3|44051.3|44070.1|44050.1|0
1729070700000|2024-10-16 09:25:00|44067.6|44047.6|44062.9|44042.9|44067.6|44047.6|44061.5|44041.5|6
1729070710000|2024-10-16 09:25:10|44063.8|44043.8|44061.5|44041.5|44065.1|44045.1|44061.5|44041.5|2
1729070720000|2024-10-16 09:25:20|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|0
1729070730000|2024-10-16 09:25:30|44059|44039|44061.5|44041.5|44061.5|44041.5|44059|44039|0
1729070740000|2024-10-16 09:25:40|44064|44044|44064|44044|44065.1|44045.1|44064|44044|1
1729070750000|2024-10-16 09:25:50|44065.1|44045.1|44065.1|44045.1|44066.5|44046.5|44065.1|44045.1|2
1729070760000|2024-10-16 09:26:00|44066.5|44046.5|44065.1|44045.1|44066.5|44046.5|44064|44044|1
1729070770000|2024-10-16 09:26:10|44064|44044|44060.1|44040.1|44064|44044|44060.1|44040.1|30
1729070780000|2024-10-16 09:26:20|44059|44039|44041.5|44021.5|44059|44039|44041.5|44021.5|13
1729070790000|2024-10-16 09:26:30|44040.1|44020.1|44051.3|44031.3|44051.3|44031.3|44040.1|44020.1|2
1729070800000|2024-10-16 09:26:40|44057.6|44037.6|44062.6|44042.6|44062.6|44042.6|44057.6|44037.6|4
1729070810000|2024-10-16 09:26:50|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|0
1729070820000|2024-10-16 09:27:00|44060.1|44040.1|44063.8|44043.8|44063.8|44043.8|44060.1|44040.1|1
1729070830000|2024-10-16 09:27:10|44062.7|44042.7|44065.2|44045.2|44065.2|44045.2|44062.7|44042.7|1
1729070850000|2024-10-16 09:27:30|44064|44044|44065.2|44045.2|44065.2|44045.2|44064|44044|4
1729070860000|2024-10-16 09:27:40|44066.3|44046.3|44064|44044|44066.3|44046.3|44064|44044|1
1729070870000|2024-10-16 09:27:50|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|68
1729070880000|2024-10-16 09:28:00|44056.8|44036.8|44052.9|44032.9|44056.8|44036.8|44052.9|44032.9|2
1729070890000|2024-10-16 09:28:10|44054|44034|44054.3|44034.3|44055.4|44035.4|44052.9|44032.9|0
1729070900000|2024-10-16 09:28:20|44057.9|44037.9|44060.6|44040.6|44062.9|44042.9|44057.9|44037.9|1
1729070910000|2024-10-16 09:28:30|44062.9|44042.9|44062.9|44042.9|44062.9|44042.9|44057.9|44037.9|1
1729070920000|2024-10-16 09:28:40|||||||||2
1729070930000|2024-10-16 09:28:50|44061.5|44041.5|44064|44044|44064|44044|44061.5|44041.5|3
1729070940000|2024-10-16 09:29:00|44066.5|44046.5|44067.9|44047.9|44067.9|44047.9|44066.5|44046.5|1
1729070950000|2024-10-16 09:29:10|44069|44049|44067.9|44047.9|44069|44049|44067.9|44047.9|2
1729070960000|2024-10-16 09:29:20|44066.8|44046.8|44089.3|44069.3|44089.3|44069.3|44066.8|44046.8|44
1729070970000|2024-10-16 09:29:30|44090.6|44070.6|44092.9|44072.9|44094.3|44074.3|44090.6|44070.6|9
1729070990000|2024-10-16 09:29:50|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|4
1729071000000|2024-10-16 09:30:00|44102.9|44082.9|44107.9|44087.9|44109.3|44089.3|44102.9|44082.9|9
1729071010000|2024-10-16 09:30:10|44106.8|44086.8|44097.9|44077.9|44106.8|44086.8|44097.9|44077.9|4
1729071020000|2024-10-16 09:30:20|44096.8|44076.8|44094.3|44074.3|44096.8|44076.8|44092.9|44072.9|7
1729071030000|2024-10-16 09:30:30|44092.9|44072.9|44096.8|44076.8|44096.8|44076.8|44091.8|44071.8|1
1729071040000|2024-10-16 09:30:40|44097.9|44077.9|44097.9|44077.9|44097.9|44077.9|44092.9|44072.9|5
1729071050000|2024-10-16 09:30:50|44096.8|44076.8|44097.9|44077.9|44097.9|44077.9|44096.8|44076.8|3
1729071070000|2024-10-16 09:31:10|44096.8|44076.8|44097.9|44077.9|44097.9|44077.9|44096.8|44076.8|3
1729071080000|2024-10-16 09:31:20|44096.8|44076.8|44102.9|44082.9|44102.9|44082.9|44096.8|44076.8|14
1729071090000|2024-10-16 09:31:30|44104|44084|44106.8|44086.8|44106.8|44086.8|44104|44084|1
1729071100000|2024-10-16 09:31:40|||||||||4
1729071110000|2024-10-16 09:31:50|44104.3|44084.3|44097.9|44077.9|44104.3|44084.3|44097.9|44077.9|0
1729071120000|2024-10-16 09:32:00|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|3
1729071130000|2024-10-16 09:32:10|44100.6|44080.6|44099.3|44079.3|44100.6|44080.6|44099.3|44079.3|3
1729071140000|2024-10-16 09:32:20|44098.1|44078.1|44102.9|44082.9|44102.9|44082.9|44098.1|44078.1|0
1729071150000|2024-10-16 09:32:30|44100.6|44080.6|44097.9|44077.9|44100.6|44080.6|44097.9|44077.9|3
1729071160000|2024-10-16 09:32:40|44099.3|44079.3|44099.3|44079.3|44100.6|44080.6|44097.9|44077.9|0
1729071170000|2024-10-16 09:32:50|44097.9|44077.9|44095.4|44075.4|44097.9|44077.9|44095.4|44075.4|1
1729071180000|2024-10-16 09:33:00|44094.3|44074.3|44095.6|44075.6|44095.6|44075.6|44093.1|44073.1|0
1729071190000|2024-10-16 09:33:10|44094.3|44074.3|44096.8|44076.8|44096.8|44076.8|44092.9|44072.9|0
1729071200000|2024-10-16 09:33:20|44095.6|44075.6|44094.3|44074.3|44095.6|44075.6|44092.9|44072.9|0
1729071210000|2024-10-16 09:33:30|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44091.8|44071.8|1
1729071220000|2024-10-16 09:33:40|44092.9|44072.9|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|2
1729071230000|2024-10-16 09:33:50|44090.7|44070.7|44088.2|44068.2|44090.7|44070.7|44088.2|44068.2|3
1729071240000|2024-10-16 09:34:00|44089.3|44069.3|44095.7|44075.7|44095.7|44075.7|44089.3|44069.3|5
1729071250000|2024-10-16 09:34:10|||||||||3
1729071260000|2024-10-16 09:34:20|44098.4|44078.4|44095.4|44075.4|44099.5|44079.5|44095.4|44075.4|2
1729071270000|2024-10-16 09:34:30|44091.8|44071.8|44090.7|44070.7|44094.3|44074.3|44090.7|44070.7|2
1729071280000|2024-10-16 09:34:40|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|1
1729071290000|2024-10-16 09:34:50|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|1
1729071300000|2024-10-16 09:35:00|44084.3|44064.3|44086.8|44066.8|44086.8|44066.8|44081.8|44061.8|7
1729071310000|2024-10-16 09:35:10|44084.3|44064.3|44081.8|44061.8|44085.7|44065.7|44081.8|44061.8|1
1729071320000|2024-10-16 09:35:20|44084.3|44064.3|44081.8|44061.8|44085.7|44065.7|44081.8|44061.8|0
1729071330000|2024-10-16 09:35:30|44080.4|44060.4|44081.8|44061.8|44081.8|44061.8|44079.3|44059.3|6
1729071340000|2024-10-16 09:35:40|44086.8|44066.8|44086.8|44066.8|44087.9|44067.9|44086.8|44066.8|5
1729071350000|2024-10-16 09:35:50|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|0
1729071360000|2024-10-16 09:36:00|44083.2|44063.2|44083.2|44063.2|44084.3|44064.3|44083.2|44063.2|1
1729071380000|2024-10-16 09:36:20|44086.8|44066.8|44087.9|44067.9|44087.9|44067.9|44086.8|44066.8|5
1729071390000|2024-10-16 09:36:30|44089.3|44069.3|44090.7|44070.7|44090.7|44070.7|44089.3|44069.3|7
1729071400000|2024-10-16 09:36:40|44091.8|44071.8|44094.3|44074.3|44095.7|44075.7|44091.8|44071.8|3
1729071410000|2024-10-16 09:36:50|44096.8|44076.8|44095.4|44075.4|44096.8|44076.8|44095.4|44075.4|1
1729071420000|2024-10-16 09:37:00|44096.8|44076.8|44101.8|44081.8|44101.8|44081.8|44096.8|44076.8|6
1729071430000|2024-10-16 09:37:10|44100.7|44080.7|44097.9|44077.9|44101.8|44081.8|44097.9|44077.9|6
1729071440000|2024-10-16 09:37:20|||||||||3
1729071450000|2024-10-16 09:37:30|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|5
1729071470000|2024-10-16 09:37:50|44101.8|44081.8|44109.3|44089.3|44111.8|44091.8|44101.8|44081.8|4
1729071480000|2024-10-16 09:38:00|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|0
1729071490000|2024-10-16 09:38:10|44109.3|44089.3|44110.4|44090.4|44111.8|44091.8|44109.3|44089.3|0
1729071500000|2024-10-16 09:38:20|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|2
1729071510000|2024-10-16 09:38:30|44105.7|44085.7|44109.3|44089.3|44109.3|44089.3|44105.7|44085.7|2
1729071520000|2024-10-16 09:38:40|44108.2|44088.2|44107.9|44087.9|44109.3|44089.3|44106.8|44086.8|2
1729071530000|2024-10-16 09:38:50|44106.8|44086.8|44105.7|44085.7|44107.9|44087.9|44105.7|44085.7|2
1729071540000|2024-10-16 09:39:00|44104.5|44084.5|44099.3|44079.3|44105.7|44085.7|44099.3|44079.3|3
1729071550000|2024-10-16 09:39:10|44097|44077|44097.9|44077.9|44097.9|44077.9|44095.7|44075.7|1
1729071560000|2024-10-16 09:39:20|44099.3|44079.3|44099.3|44079.3|44102.9|44082.9|44099.3|44079.3|3
1729071570000|2024-10-16 09:39:30|44100.7|44080.7|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1729071580000|2024-10-16 09:39:40|44100.7|44080.7|44099.3|44079.3|44100.7|44080.7|44099.3|44079.3|0
1729071600000|2024-10-16 09:40:00|44101.8|44081.8|44099.3|44079.3|44102.9|44082.9|44099.3|44079.3|3
1729071610000|2024-10-16 09:40:10|44097.9|44077.9|44099.3|44079.3|44099.3|44079.3|44097.9|44077.9|1
1729071620000|2024-10-16 09:40:20|44100.7|44080.7|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1729071630000|2024-10-16 09:40:30|44097.9|44077.9|44100.7|44080.7|44100.7|44080.7|44097.9|44077.9|0
1729071640000|2024-10-16 09:40:40|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|0
1729071650000|2024-10-16 09:40:50|44099.3|44079.3|44094.3|44074.3|44101.8|44081.8|44094.3|44074.3|5
1729071660000|2024-10-16 09:41:00|||||||||1
1729071680000|2024-10-16 09:41:20|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|2
1729071690000|2024-10-16 09:41:30|44094.3|44074.3|44097.9|44077.9|44097.9|44077.9|44092.9|44072.9|5
1729071700000|2024-10-16 09:41:40|44099.3|44079.3|44101.8|44081.8|44104.3|44084.3|44099.3|44079.3|21
1729071710000|2024-10-16 09:41:50|44100.4|44080.4|44096.8|44076.8|44100.4|44080.4|44096.8|44076.8|11
1729071720000|2024-10-16 09:42:00|44095.7|44075.7|44087.9|44067.9|44095.7|44075.7|44087.9|44067.9|1
1729071730000|2024-10-16 09:42:10|44085.4|44065.4|44087.9|44067.9|44087.9|44067.9|44085.4|44065.4|2
1729071750000|2024-10-16 09:42:30|44084.1|44064.1|44081.6|44061.6|44084.1|44064.1|44081.6|44061.6|0
1729071770000|2024-10-16 09:42:50|44082.9|44062.9|44085.4|44065.4|44085.4|44065.4|44082.9|44062.9|2
1729071780000|2024-10-16 09:43:00|44086.8|44066.8|44089.3|44069.3|44089.3|44069.3|44086.8|44066.8|0
1729071790000|2024-10-16 09:43:10|44090.4|44070.4|44094.3|44074.3|44094.3|44074.3|44090.4|44070.4|2
1729071800000|2024-10-16 09:43:20|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|2
1729071810000|2024-10-16 09:43:30|44094.1|44074.1|44097.9|44077.9|44097.9|44077.9|44094.1|44074.1|0
1729071820000|2024-10-16 09:43:40|44095.7|44075.7|44092.9|44072.9|44096.8|44076.8|44092.9|44072.9|1
1729071830000|2024-10-16 09:43:50|44090.7|44070.7|44092.9|44072.9|44092.9|44072.9|44090.4|44070.4|0
1729071840000|2024-10-16 09:44:00|44091.8|44071.8|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|1
1729071860000|2024-10-16 09:44:20|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|0
1729071880000|2024-10-16 09:44:40|44086.8|44066.8|44085.7|44065.7|44086.8|44066.8|44085.7|44065.7|1
1729071890000|2024-10-16 09:44:50|44083.2|44063.2|44084.3|44064.3|44084.3|44064.3|44082.9|44062.9|5
1729071900000|2024-10-16 09:45:00|44085.7|44065.7|44087.9|44067.9|44087.9|44067.9|44082.9|44062.9|0
1729071910000|2024-10-16 09:45:10|44090.7|44070.7|44091.8|44071.8|44091.8|44071.8|44090.7|44070.7|3
1729071920000|2024-10-16 09:45:20|44093.2|44073.2|44091.8|44071.8|44093.2|44073.2|44091.8|44071.8|0
1729071930000|2024-10-16 09:45:30|44090.7|44070.7|44091.8|44071.8|44093.2|44073.2|44090.7|44070.7|4
1729071940000|2024-10-16 09:45:40|44094.3|44074.3|44092.9|44072.9|44094.3|44074.3|44092.9|44072.9|0
1729071950000|2024-10-16 09:45:50|44095.7|44075.7|44092.9|44072.9|44096.8|44076.8|44092.9|44072.9|1
1729071960000|2024-10-16 09:46:00|44093|44073|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|0
1729071970000|2024-10-16 09:46:10|44090.7|44070.7|44088|44068|44090.7|44070.7|44088|44068|0
1729071980000|2024-10-16 09:46:20|44086.6|44066.6|44085.5|44065.5|44086.6|44066.6|44085.5|44065.5|0
1729071990000|2024-10-16 09:46:30|44083|44063|44086.8|44066.8|44086.8|44066.8|44080.7|44060.7|7
1729072000000|2024-10-16 09:46:40|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|1
1729072010000|2024-10-16 09:46:50|44093|44073|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|0
1729072020000|2024-10-16 09:47:00|44093.2|44073.2|44093.2|44073.2|44094.3|44074.3|44091.8|44071.8|0
1729072030000|2024-10-16 09:47:10|44094.3|44074.3|44095.5|44075.5|44095.5|44075.5|44094.3|44074.3|2
1729072050000|2024-10-16 09:47:30|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|5
1729072060000|2024-10-16 09:47:40|44096.6|44076.6|44095.5|44075.5|44098|44078|44095.5|44075.5|4
1729072070000|2024-10-16 09:47:50|44098|44078|44094.3|44074.3|44098|44078|44094.3|44074.3|2
1729072090000|2024-10-16 09:48:10|44093.2|44073.2|44089.3|44069.3|44093.2|44073.2|44089.3|44069.3|0
1729072100000|2024-10-16 09:48:20|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|0
1729072110000|2024-10-16 09:48:30|44089.3|44069.3|44093|44073|44093|44073|44089.3|44069.3|1
1729072120000|2024-10-16 09:48:40|44094.1|44074.1|44096.6|44076.6|44096.6|44076.6|44093|44073|2
1729072130000|2024-10-16 09:48:50|44097.7|44077.7|44095.5|44075.5|44099.1|44079.1|44095.5|44075.5|0
1729072140000|2024-10-16 09:49:00|44093|44073|44090.5|44070.5|44093|44073|44090.5|44070.5|1
1729072150000|2024-10-16 09:49:10|44089.3|44069.3|44086.8|44066.8|44089.3|44069.3|44086.8|44066.8|2
1729072190000|2024-10-16 09:49:50|44084.3|44064.3|44083|44063|44084.3|44064.3|44083|44063|1
1729072200000|2024-10-16 09:50:00|44078|44058|44073|44053|44078|44058|44073|44053|0
1729072220000|2024-10-16 09:50:20|44074.3|44054.3|44083|44063|44083|44063|44074.3|44054.3|2
1729072230000|2024-10-16 09:50:30|44084.1|44064.1|44083|44063|44084.1|44064.1|44083|44063|1
1729072240000|2024-10-16 09:50:40|44081.8|44061.8|44078|44058|44081.8|44061.8|44078|44058|0
1729072250000|2024-10-16 09:50:50|44083|44063|44083|44063|44085.5|44065.5|44083|44063|0
1729072260000|2024-10-16 09:51:00|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|1
1729072270000|2024-10-16 09:51:10|44083|44063|44083|44063|44083|44063|44083|44063|0
1729072290000|2024-10-16 09:51:30|44085.5|44065.5|44083|44063|44085.5|44065.5|44083|44063|0
1729072310000|2024-10-16 09:51:50|44084.3|44064.3|44085.5|44065.5|44085.5|44065.5|44083|44063|2
1729072320000|2024-10-16 09:52:00|44083|44063|44088|44068|44088|44068|44083|44063|1
1729072330000|2024-10-16 09:52:10|44083|44063|44083|44063|44088|44068|44083|44063|2
1729072340000|2024-10-16 09:52:20|44086.8|44066.8|44086.8|44066.8|44088|44068|44086.8|44066.8|1
1729072350000|2024-10-16 09:52:30|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|1
1729072360000|2024-10-16 09:52:40|44083.2|44063.2|44074.3|44054.3|44083.2|44063.2|44074.3|44054.3|2
1729072370000|2024-10-16 09:52:50|44075.5|44055.5|44078|44058|44078|44058|44075.5|44055.5|12
1729072380000|2024-10-16 09:53:00|44074.3|44054.3|44068|44048|44074.3|44054.3|44068|44048|3
1729072390000|2024-10-16 09:53:10|44065.5|44045.5|44063.2|44043.2|44065.5|44045.5|44063.2|44043.2|6
1729072400000|2024-10-16 09:53:20|44064.3|44044.3|44063.2|44043.2|44064.3|44044.3|44063.2|44043.2|1
1729072410000|2024-10-16 09:53:30|44064.3|44044.3|44071.8|44051.8|44071.8|44051.8|44064.3|44044.3|7
1729072420000|2024-10-16 09:53:40|44073|44053|44073|44053|44073|44053|44073|44053|0
1729072430000|2024-10-16 09:53:50|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|0
1729072440000|2024-10-16 09:54:00|44076.6|44056.6|44078|44058|44081.8|44061.8|44076.6|44056.6|3
1729072450000|2024-10-16 09:54:10|44076.8|44056.8|44076.8|44056.8|44078|44058|44076.8|44056.8|0
1729072460000|2024-10-16 09:54:20|44078|44058|44078|44058|44078|44058|44078|44058|0
1729072470000|2024-10-16 09:54:30|44076.8|44056.8|44076.8|44056.8|44079.1|44059.1|44076.8|44056.8|1
1729072480000|2024-10-16 09:54:40|44078|44058|44081.8|44061.8|44081.8|44061.8|44078|44058|1
1729072490000|2024-10-16 09:54:50|44078|44058|44078|44058|44078|44058|44078|44058|2
1729072500000|2024-10-16 09:55:00|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|0
1729072510000|2024-10-16 09:55:10|44081.9|44061.9|44078|44058|44081.9|44061.9|44078|44058|1
1729072520000|2024-10-16 09:55:20|44076.9|44056.9|44076.9|44056.9|44078|44058|44076.9|44056.9|2
1729072530000|2024-10-16 09:55:30|44074.1|44054.1|44078|44058|44078|44058|44074.1|44054.1|4
1729072540000|2024-10-16 09:55:40|44076.9|44056.9|44078|44058|44078|44058|44076.9|44056.9|0
1729072560000|2024-10-16 09:56:00|44076.9|44056.9|44076.9|44056.9|44080.5|44060.5|44076.9|44056.9|1
1729072570000|2024-10-16 09:56:10|44075.7|44055.7|44069.4|44049.4|44075.7|44055.7|44069.4|44049.4|19
1729072580000|2024-10-16 09:56:20|44063|44043|44060.5|44040.5|44063|44043|44060.5|44040.5|2
1729072590000|2024-10-16 09:56:30|44061.9|44041.9|44063|44043|44063|44043|44061.9|44041.9|1
1729072600000|2024-10-16 09:56:40|44055.7|44035.7|44054.4|44034.4|44055.7|44035.7|44054.4|44034.4|7
1729072610000|2024-10-16 09:56:50|44050.7|44030.7|44051.9|44031.9|44053|44033|44050.7|44030.7|2
1729072620000|2024-10-16 09:57:00|44053|44033|44061.9|44041.9|44061.9|44041.9|44050.5|44030.5|4
1729072630000|2024-10-16 09:57:10|44063|44043|44061.9|44041.9|44063|44043|44061.9|44041.9|2
1729072640000|2024-10-16 09:57:20|44060.7|44040.7|44061.9|44041.9|44061.9|44041.9|44058|44038|1
1729072650000|2024-10-16 09:57:30|44060.7|44040.7|44058|44038|44060.7|44040.7|44058|44038|1
1729072660000|2024-10-16 09:57:40|44053|44033|44053|44033|44054.4|44034.4|44053|44033|1
1729072670000|2024-10-16 09:57:50|44051.9|44031.9|44050.5|44030.5|44051.9|44031.9|44050.5|44030.5|0
1729072680000|2024-10-16 09:58:00|44049.1|44029.1|44048|44028|44049.1|44029.1|44048|44028|1
1729072690000|2024-10-16 09:58:10|44044.1|44024.1|44043|44023|44048|44028|44043|44023|2
1729072700000|2024-10-16 09:58:20|44046.9|44026.9|44048|44028|44049.1|44029.1|44046.9|44026.9|1
1729072710000|2024-10-16 09:58:30|44050.5|44030.5|44048|44028|44050.5|44030.5|44048|44028|12
1729072720000|2024-10-16 09:58:40|44051.9|44031.9|44044.4|44024.4|44051.9|44031.9|44044.4|44024.4|0
1729072730000|2024-10-16 09:58:50|44043.2|44023.2|44046.9|44026.9|44046.9|44026.9|44043|44023|1
1729072740000|2024-10-16 09:59:00|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|5
1729072750000|2024-10-16 09:59:10|44053|44033|44055.5|44035.5|44056.9|44036.9|44053|44033|0
1729072760000|2024-10-16 09:59:20|44056.9|44036.9|44059.1|44039.1|44059.1|44039.1|44053|44033|64
1729072780000|2024-10-16 09:59:40|44060.3|44040.3|44064.1|44044.1|44064.1|44044.1|44060.3|44040.3|2
1729072790000|2024-10-16 09:59:50|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|0
1729072800000|2024-10-16 10:00:00|44069.1|44049.1|44070.3|44050.3|44070.3|44050.3|44069.1|44049.1|8
1729072810000|2024-10-16 10:00:10|44071.6|44051.6|44072.8|44052.8|44075.3|44055.3|44071.6|44051.6|2
1729072820000|2024-10-16 10:00:20|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44071.4|44051.4|0
1729072830000|2024-10-16 10:00:30|44074.1|44054.1|44070.3|44050.3|44075.3|44055.3|44070.3|44050.3|3
1729072850000|2024-10-16 10:00:50|44069.1|44049.1|44064.1|44044.1|44069.1|44049.1|44064.1|44044.1|2
1729072860000|2024-10-16 10:01:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|1
1729072870000|2024-10-16 10:01:10|44065.5|44045.5|44060.3|44040.3|44065.5|44045.5|44058.9|44038.9|5
1729072880000|2024-10-16 10:01:20|44059.1|44039.1|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|6
1729072900000|2024-10-16 10:01:40|44061.4|44041.4|44065.3|44045.3|44065.3|44045.3|44061.4|44041.4|3
1729072910000|2024-10-16 10:01:50|44062.8|44042.8|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|0
1729072920000|2024-10-16 10:02:00|44061.6|44041.6|44065.3|44045.3|44065.3|44045.3|44060.3|44040.3|2
1729072940000|2024-10-16 10:02:20|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|4
1729072950000|2024-10-16 10:02:30|44061.6|44041.6|44077.5|44057.5|44077.5|44057.5|44061.6|44041.6|12
1729072960000|2024-10-16 10:02:40|44078.7|44058.7|44082.8|44062.8|44082.8|44062.8|44078.7|44058.7|1
1729072970000|2024-10-16 10:02:50|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|44084.1|44064.1|0
1729072990000|2024-10-16 10:03:10|44087.8|44067.8|44128.9|44108.9|44128.9|44108.9|44087.8|44067.8|24
1729073000000|2024-10-16 10:03:20|44127.8|44107.8|44130.3|44110.3|44130.3|44110.3|44127.8|44107.8|18
1729073010000|2024-10-16 10:03:30|44130.5|44110.5|44131.6|44111.6|44131.6|44111.6|44130.5|44110.5|10
1729073020000|2024-10-16 10:03:40|44130.5|44110.5|44130.3|44110.3|44130.5|44110.5|44129.1|44109.1|3
1729073030000|2024-10-16 10:03:50|44131.6|44111.6|44134.1|44114.1|44134.1|44114.1|44131.6|44111.6|2
1729073040000|2024-10-16 10:04:00|44131.6|44111.6|44130.3|44110.3|44132.8|44112.8|44129.1|44109.1|27
1729073050000|2024-10-16 10:04:10|44129.1|44109.1|44130.3|44110.3|44131.6|44111.6|44129.1|44109.1|6
1729073060000|2024-10-16 10:04:20|44132.8|44112.8|44130.3|44110.3|44132.8|44112.8|44127.8|44107.8|15
1729073070000|2024-10-16 10:04:30|44131.4|44111.4|44142.8|44122.8|44142.8|44122.8|44131.4|44111.4|30
1729073080000|2024-10-16 10:04:40|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|27
1729073090000|2024-10-16 10:04:50|||||||||24
1729073100000|2024-10-16 10:05:00|44142.8|44122.8|44158.9|44138.9|44160|44140|44137.5|44117.5|37
1729073110000|2024-10-16 10:05:10|44157.5|44137.5|44170|44150|44170|44150|44157.5|44137.5|14
1729073120000|2024-10-16 10:05:20|44168.9|44148.9|44167.5|44147.5|44170|44150|44167.5|44147.5|3
1729073130000|2024-10-16 10:05:30|44166.2|44146.2|44166.4|44146.4|44166.4|44146.4|44163.9|44143.9|9
1729073140000|2024-10-16 10:05:40|44163.9|44143.9|44161.4|44141.4|44163.9|44143.9|44161.4|44141.4|6
1729073150000|2024-10-16 10:05:50|44160.3|44140.3|44161.4|44141.4|44161.4|44141.4|44158.9|44138.9|1
1729073160000|2024-10-16 10:06:00|44163.9|44143.9|44165|44145|44165|44145|44163.9|44143.9|5
1729073170000|2024-10-16 10:06:10|44166.4|44146.4|44171.4|44151.4|44176.4|44156.4|44166.4|44146.4|23
1729073180000|2024-10-16 10:06:20|44173.9|44153.9|44171.4|44151.4|44173.9|44153.9|44171.4|44151.4|6
1729073190000|2024-10-16 10:06:30|44166.4|44146.4|44167.5|44147.5|44167.5|44147.5|44166.4|44146.4|10
1729073200000|2024-10-16 10:06:40|||||||||4
1729073210000|2024-10-16 10:06:50|44170|44150|44170|44150|44170|44150|44170|44150|0
1729073220000|2024-10-16 10:07:00|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|2
1729073230000|2024-10-16 10:07:10|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|1
1729073240000|2024-10-16 10:07:20|||||||||3
1729073250000|2024-10-16 10:07:30|44167.5|44147.5|44176.2|44156.2|44176.2|44156.2|44167.5|44147.5|4
1729073260000|2024-10-16 10:07:40|44175|44155|44175|44155|44175|44155|44172.5|44152.5|2
1729073270000|2024-10-16 10:07:50|44176.2|44156.2|44176.4|44156.4|44177.5|44157.5|44176.2|44156.2|6
1729073280000|2024-10-16 10:08:00|44177.5|44157.5|44176.4|44156.4|44177.5|44157.5|44176.4|44156.4|5
1729073290000|2024-10-16 10:08:10|44172.5|44152.5|44172.5|44152.5|44173.9|44153.9|44170.3|44150.3|10
1729073300000|2024-10-16 10:08:20|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44167.5|44147.5|3
1729073310000|2024-10-16 10:08:30|44167.5|44147.5|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|10
1729073320000|2024-10-16 10:08:40|44167.5|44147.5|44166.4|44146.4|44167.5|44147.5|44166.4|44146.4|1
1729073330000|2024-10-16 10:08:50|44167.5|44147.5|44168.9|44148.9|44168.9|44148.9|44167.5|44147.5|4
1729073340000|2024-10-16 10:09:00|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|2
1729073350000|2024-10-16 10:09:10|44176.4|44156.4|44177.5|44157.5|44177.5|44157.5|44176.4|44156.4|18
1729073360000|2024-10-16 10:09:20|44176.4|44156.4|44175.3|44155.3|44176.4|44156.4|44175.3|44155.3|2
1729073370000|2024-10-16 10:09:30|44173.9|44153.9|44172.5|44152.5|44173.9|44153.9|44172.5|44152.5|2
1729073380000|2024-10-16 10:09:40|44170|44150|44163.7|44143.7|44170|44150|44163.7|44143.7|17
1729073390000|2024-10-16 10:09:50|44159.8|44139.8|44161.4|44141.4|44161.4|44141.4|44157.5|44137.5|8
1729073410000|2024-10-16 10:10:10|44162.5|44142.5|44176.4|44156.4|44182.5|44162.5|44162.5|44142.5|35
1729073420000|2024-10-16 10:10:20|44175.3|44155.3|44176.4|44156.4|44176.4|44156.4|44175.3|44155.3|2
1729073430000|2024-10-16 10:10:30|44172.5|44152.5|44171.4|44151.4|44172.5|44152.5|44171.4|44151.4|4
1729073440000|2024-10-16 10:10:40|44168.9|44148.9|44175|44155|44175|44155|44168.9|44148.9|8
1729073450000|2024-10-16 10:10:50|44173.9|44153.9|44171.4|44151.4|44173.9|44153.9|44171.4|44151.4|7
1729073460000|2024-10-16 10:11:00|44170|44150|44165.3|44145.3|44170|44150|44165.3|44145.3|6
1729073470000|2024-10-16 10:11:10|44162.5|44142.5|44157.5|44137.5|44162.5|44142.5|44157.5|44137.5|2
1729073480000|2024-10-16 10:11:20|44155|44135|44153.7|44133.7|44155|44135|44153.7|44133.7|0
1729073490000|2024-10-16 10:11:30|44154.8|44134.8|44153.7|44133.7|44157.5|44137.5|44153.7|44133.7|1
1729073500000|2024-10-16 10:11:40|44152.5|44132.5|44151.4|44131.4|44152.5|44132.5|44151.4|44131.4|8
1729073510000|2024-10-16 10:11:50|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|5
1729073520000|2024-10-16 10:12:00|||||||||1
1729073530000|2024-10-16 10:12:10|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44152.8|44132.8|0
1729073540000|2024-10-16 10:12:20|44152.6|44132.6|44137.8|44117.8|44152.6|44132.6|44137.8|44117.8|46
1729073550000|2024-10-16 10:12:30|44136.4|44116.4|44128.9|44108.9|44136.4|44116.4|44128.9|44108.9|11
1729073560000|2024-10-16 10:12:40|44127.8|44107.8|44138.9|44118.9|44141.4|44121.4|44127.8|44107.8|9
1729073570000|2024-10-16 10:12:50|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|0
1729073580000|2024-10-16 10:13:00|44135.3|44115.3|44130.3|44110.3|44135.3|44115.3|44128|44108|0
1729073590000|2024-10-16 10:13:10|44126.7|44106.7|44136.4|44116.4|44136.4|44116.4|44126.7|44106.7|11
1729073600000|2024-10-16 10:13:20|44137.6|44117.6|44141.4|44121.4|44141.4|44121.4|44137.6|44117.6|3
1729073610000|2024-10-16 10:13:30|44142.6|44122.6|44141.4|44121.4|44142.6|44122.6|44141.4|44121.4|1
1729073620000|2024-10-16 10:13:40|44143.9|44123.9|44140.3|44120.3|44145.3|44125.3|44140.3|44120.3|2
1729073630000|2024-10-16 10:13:50|44141.4|44121.4|44141.4|44121.4|44141.4|44121.4|44141.4|44121.4|1
1729073640000|2024-10-16 10:14:00|44138.9|44118.9|44140.3|44120.3|44140.3|44120.3|44138.9|44118.9|4
1729073650000|2024-10-16 10:14:10|44138.9|44118.9|44137.8|44117.8|44138.9|44118.9|44137.8|44117.8|3
1729073660000|2024-10-16 10:14:20|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|2
1729073670000|2024-10-16 10:14:30|44137.8|44117.8|44138.9|44118.9|44138.9|44118.9|44137.8|44117.8|3
1729073680000|2024-10-16 10:14:40|44140.3|44120.3|44141.4|44121.4|44141.4|44121.4|44140.3|44120.3|0
1729073690000|2024-10-16 10:14:50|44146.4|44126.4|44146.4|44126.4|44147.6|44127.6|44145.3|44125.3|9
1729073700000|2024-10-16 10:15:00|44145.3|44125.3|44141.4|44121.4|44145.3|44125.3|44136.4|44116.4|11
1729073710000|2024-10-16 10:15:10|||||||||1
1729073720000|2024-10-16 10:15:20|44138.9|44118.9|44129.2|44109.2|44138.9|44118.9|44129.2|44109.2|5
1729073730000|2024-10-16 10:15:30|44130.3|44110.3|44125.3|44105.3|44130.3|44110.3|44125.3|44105.3|2
1729073740000|2024-10-16 10:15:40|44128.9|44108.9|44128.9|44108.9|44130.1|44110.1|44128.9|44108.9|3
1729073750000|2024-10-16 10:15:50|44130.1|44110.1|44128.9|44108.9|44130.1|44110.1|44128.9|44108.9|0
1729073760000|2024-10-16 10:16:00|44126.4|44106.4|44125.1|44105.1|44126.4|44106.4|44125.1|44105.1|1
1729073770000|2024-10-16 10:16:10|44126.4|44106.4|44111.4|44091.4|44126.4|44106.4|44111.4|44091.4|17
1729073780000|2024-10-16 10:16:20|44103.9|44083.9|44111.4|44091.4|44111.4|44091.4|44103.9|44083.9|18
1729073790000|2024-10-16 10:16:30|44106.4|44086.4|44106.4|44086.4|44106.4|44086.4|44106.4|44086.4|14
1729073810000|2024-10-16 10:16:50|44105.3|44085.3|44111.4|44091.4|44111.4|44091.4|44105.3|44085.3|15
1729073820000|2024-10-16 10:17:00|44110.3|44090.3|44107.8|44087.8|44110.3|44090.3|44107.8|44087.8|8
1729073830000|2024-10-16 10:17:10|44105.3|44085.3|44096.4|44076.4|44105.3|44085.3|44096.4|44076.4|4
1729073840000|2024-10-16 10:17:20|44095.3|44075.3|44092.6|44072.6|44095.3|44075.3|44092.6|44072.6|15
1729073850000|2024-10-16 10:17:30|44088.9|44068.9|44085.1|44065.1|44088.9|44068.9|44085.1|44065.1|1
1729073860000|2024-10-16 10:17:40|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|1
1729073870000|2024-10-16 10:17:50|44092.8|44072.8|44095.3|44075.3|44095.3|44075.3|44092.8|44072.8|1
1729073880000|2024-10-16 10:18:00|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|44096.4|44076.4|1
1729073890000|2024-10-16 10:18:10|44097.6|44077.6|44098.9|44078.9|44098.9|44078.9|44097.6|44077.6|1
1729073900000|2024-10-16 10:18:20|44102.6|44082.6|44108.9|44088.9|44108.9|44088.9|44102.6|44082.6|8
1729073910000|2024-10-16 10:18:30|44110.3|44090.3|44110.3|44090.3|44111.4|44091.4|44110.3|44090.3|7
1729073920000|2024-10-16 10:18:40|44111.4|44091.4|44108.9|44088.9|44113.9|44093.9|44108.9|44088.9|2
1729073940000|2024-10-16 10:19:00|44107.8|44087.8|44106.4|44086.4|44107.8|44087.8|44106.4|44086.4|4
1729073950000|2024-10-16 10:19:10|44105.1|44085.1|44103.9|44083.9|44105.1|44085.1|44103.9|44083.9|0
1729073960000|2024-10-16 10:19:20|44102.6|44082.6|44102.8|44082.8|44103.9|44083.9|44102.6|44082.6|1
1729073970000|2024-10-16 10:19:30|44101.4|44081.4|44093.9|44073.9|44101.4|44081.4|44091.7|44071.7|10
1729073980000|2024-10-16 10:19:40|44096.4|44076.4|44093.9|44073.9|44096.4|44076.4|44093.9|44073.9|2
1729073990000|2024-10-16 10:19:50|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|0
1729074000000|2024-10-16 10:20:00|44098.9|44078.9|44101.4|44081.4|44102.6|44082.6|44098.9|44078.9|3
1729074010000|2024-10-16 10:20:10|44102.6|44082.6|44106.4|44086.4|44106.4|44086.4|44102.6|44082.6|1
1729074020000|2024-10-16 10:20:20|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|0
1729074030000|2024-10-16 10:20:30|44106.4|44086.4|44108.9|44088.9|44108.9|44088.9|44106.4|44086.4|1
1729074040000|2024-10-16 10:20:40|44107.6|44087.6|44108.7|44088.7|44108.7|44088.7|44107.6|44087.6|0
1729074050000|2024-10-16 10:20:50|44110.1|44090.1|44106.4|44086.4|44110.1|44090.1|44106.4|44086.4|1
1729074060000|2024-10-16 10:21:00|44105.3|44085.3|44102.8|44082.8|44105.3|44085.3|44102.8|44082.8|0
1729074070000|2024-10-16 10:21:10|44104|44084|44100.3|44080.3|44104|44084|44100.3|44080.3|1
1729074080000|2024-10-16 10:21:20|44099|44079|44099|44079|44099|44079|44096.5|44076.5|0
1729074090000|2024-10-16 10:21:30|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|0
1729074100000|2024-10-16 10:21:40|44099|44079|44099|44079|44101.5|44081.5|44099|44079|1
1729074110000|2024-10-16 10:21:50|44096.5|44076.5|44111.7|44091.7|44111.7|44091.7|44095.3|44075.3|32
1729074120000|2024-10-16 10:22:00|44110.3|44090.3|44110.3|44090.3|44111.7|44091.7|44110.3|44090.3|0
1729074130000|2024-10-16 10:22:10|44112.8|44092.8|44115.3|44095.3|44115.3|44095.3|44110.3|44090.3|1
1729074140000|2024-10-16 10:22:20|44114|44094|44116.5|44096.5|44116.5|44096.5|44114|44094|2
1729074150000|2024-10-16 10:22:30|44117.8|44097.8|44116.5|44096.5|44117.8|44097.8|44116.5|44096.5|0
1729074160000|2024-10-16 10:22:40|44119|44099|44123.7|44103.7|44123.7|44103.7|44116.5|44096.5|12
1729074170000|2024-10-16 10:22:50|44130.3|44110.3|44136.5|44116.5|44136.5|44116.5|44130.3|44110.3|1
1729074180000|2024-10-16 10:23:00|44135.1|44115.1|44134|44114|44135.1|44115.1|44134|44114|4
1729074190000|2024-10-16 10:23:10|44131.7|44111.7|44134|44114|44135.3|44115.3|44131.7|44111.7|8
1729074200000|2024-10-16 10:23:20|44139|44119|44130.3|44110.3|44139|44119|44130.3|44110.3|4
1729074210000|2024-10-16 10:23:30|44134|44114|44137.6|44117.6|44137.6|44117.6|44134|44114|3
1729074220000|2024-10-16 10:23:40|44139|44119|44139|44119|44139|44119|44139|44119|5
1729074230000|2024-10-16 10:23:50|44140.1|44120.1|44140.1|44120.1|44141.2|44121.2|44139|44119|1
1729074240000|2024-10-16 10:24:00|44139|44119|44139|44119|44141.5|44121.5|44137.8|44117.8|2
1729074250000|2024-10-16 10:24:10|44141.5|44121.5|44139|44119|44141.5|44121.5|44139|44119|2
1729074270000|2024-10-16 10:24:30|44137.8|44117.8|44135.3|44115.3|44137.8|44117.8|44135.3|44115.3|1
1729074280000|2024-10-16 10:24:40|44134.2|44114.2|44132.8|44112.8|44134.2|44114.2|44132.8|44112.8|1
1729074290000|2024-10-16 10:24:50|44134|44114|44134|44114|44134|44114|44131.5|44111.5|2
1729074300000|2024-10-16 10:25:00|44130.3|44110.3|44134|44114|44134|44114|44130.3|44110.3|1
1729074310000|2024-10-16 10:25:10|44132.8|44112.8|44134|44114|44134|44114|44132.8|44112.8|0
1729074320000|2024-10-16 10:25:20|44136.5|44116.5|44137.6|44117.6|44137.6|44117.6|44134|44114|0
1729074330000|2024-10-16 10:25:30|44134|44114|44137.6|44117.6|44137.6|44117.6|44134|44114|2
1729074340000|2024-10-16 10:25:40|44135.3|44115.3|44134|44114|44136.5|44116.5|44134|44114|1
1729074350000|2024-10-16 10:25:50|44132.8|44112.8|44129|44109|44132.8|44112.8|44129|44109|0
1729074360000|2024-10-16 10:26:00|44125.3|44105.3|44129|44109|44129|44109|44125.3|44105.3|0
1729074370000|2024-10-16 10:26:10|||||||||3
1729074380000|2024-10-16 10:26:20|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|0
1729074400000|2024-10-16 10:26:40|44135.1|44115.1|44139|44119|44139|44119|44135.1|44115.1|1
1729074410000|2024-10-16 10:26:50|44143.7|44123.7|44146.5|44126.5|44146.5|44126.5|44143.7|44123.7|2
1729074420000|2024-10-16 10:27:00|44144|44124|44137.8|44117.8|44144|44124|44137.8|44117.8|2
1729074430000|2024-10-16 10:27:10|44136.7|44116.7|44135.1|44115.1|44136.7|44116.7|44134|44114|2
1729074450000|2024-10-16 10:27:30|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|0
1729074460000|2024-10-16 10:27:40|44136.5|44116.5|44139|44119|44139|44119|44136.5|44116.5|8
1729074470000|2024-10-16 10:27:50|44134|44114|44120.3|44100.3|44134|44114|44120.3|44100.3|13
1729074480000|2024-10-16 10:28:00|44119.2|44099.2|44121.5|44101.5|44121.5|44101.5|44119|44099|3
1729074500000|2024-10-16 10:28:20|44120.3|44100.3|44121.5|44101.5|44121.5|44101.5|44120.3|44100.3|0
1729074510000|2024-10-16 10:28:30|44120.3|44100.3|44119|44099|44120.3|44100.3|44119|44099|0
1729074520000|2024-10-16 10:28:40|44116.5|44096.5|44119|44099|44119|44099|44116.5|44096.5|1
1729074530000|2024-10-16 10:28:50|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|44117.8|44097.8|0
1729074540000|2024-10-16 10:29:00|||||||||2
1729074550000|2024-10-16 10:29:10|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|1
1729074560000|2024-10-16 10:29:20|44122.8|44102.8|44121.5|44101.5|44122.8|44102.8|44121.5|44101.5|0
1729074580000|2024-10-16 10:29:40|44122.8|44102.8|44121.5|44101.5|44122.8|44102.8|44121.5|44101.5|3
1729074600000|2024-10-16 10:30:00|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|2
1729074620000|2024-10-16 10:30:20|44120.4|44100.4|44120.4|44100.4|44120.4|44100.4|44120.4|44100.4|0
1729074630000|2024-10-16 10:30:30|44119.2|44099.2|44117.9|44097.9|44119.2|44099.2|44117.9|44097.9|0
1729074640000|2024-10-16 10:30:40|||||||||2
1729074650000|2024-10-16 10:30:50|44120.4|44100.4|44122.9|44102.9|44122.9|44102.9|44120.4|44100.4|3
1729074660000|2024-10-16 10:31:00|44120.4|44100.4|44125.4|44105.4|44125.4|44105.4|44120.4|44100.4|0
1729074670000|2024-10-16 10:31:10|44121.5|44101.5|44125.4|44105.4|44125.4|44105.4|44121.5|44101.5|0
1729074680000|2024-10-16 10:31:20|44124.2|44104.2|44120.4|44100.4|44124.2|44104.2|44120.4|44100.4|2
1729074700000|2024-10-16 10:31:40|44122.9|44102.9|44120.4|44100.4|44122.9|44102.9|44120.4|44100.4|2
1729074710000|2024-10-16 10:31:50|44116.5|44096.5|44115.4|44095.4|44116.5|44096.5|44115.4|44095.4|11
1729074720000|2024-10-16 10:32:00|44114|44094|44111.5|44091.5|44114|44094|44111.5|44091.5|3
1729074740000|2024-10-16 10:32:20|||||||||8
1729074750000|2024-10-16 10:32:30|||||||||2
1729074760000|2024-10-16 10:32:40|44110.1|44090.1|44107.6|44087.6|44110.1|44090.1|44107.6|44087.6|3
1729074770000|2024-10-16 10:32:50|44111.5|44091.5|44110.1|44090.1|44111.5|44091.5|44110.1|44090.1|2
1729074780000|2024-10-16 10:33:00|44109|44089|44111.5|44091.5|44111.5|44091.5|44107.6|44087.6|0
1729074790000|2024-10-16 10:33:10|44110.1|44090.1|44108.7|44088.7|44110.1|44090.1|44108.7|44088.7|1
1729074800000|2024-10-16 10:33:20|44107.6|44087.6|44110.1|44090.1|44110.1|44090.1|44107.6|44087.6|0
1729074810000|2024-10-16 10:33:30|44107.6|44087.6|44108.7|44088.7|44108.7|44088.7|44107.6|44087.6|1
1729074820000|2024-10-16 10:33:40|44111.5|44091.5|44110.1|44090.1|44111.5|44091.5|44110.1|44090.1|0
1729074830000|2024-10-16 10:33:50|44111.5|44091.5|44107.6|44087.6|44111.5|44091.5|44107.6|44087.6|1
1729074840000|2024-10-16 10:34:00|44109|44089|44099|44079|44109|44089|44099|44079|6
1729074850000|2024-10-16 10:34:10|44100.1|44080.1|44100.4|44080.4|44101.2|44081.2|44099|44079|4
1729074860000|2024-10-16 10:34:20|44101.5|44081.5|44095.4|44075.4|44101.5|44081.5|44095.4|44075.4|1
1729074870000|2024-10-16 10:34:30|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|44090.4|44070.4|1
1729074880000|2024-10-16 10:34:40|44091.5|44071.5|44094.9|44074.9|44094.9|44074.9|44087.6|44067.6|1
1729074890000|2024-10-16 10:34:50|44093.8|44073.8|44086.5|44066.5|44093.8|44073.8|44086.5|44066.5|23
1729074900000|2024-10-16 10:35:00|44083.8|44063.8|44081.5|44061.5|44083.8|44063.8|44077.6|44057.6|5
1729074910000|2024-10-16 10:35:10|44082.6|44062.6|44084|44064|44084|44064|44081.5|44061.5|0
1729074920000|2024-10-16 10:35:20|44085.1|44065.1|44084|44064|44085.1|44065.1|44084|44064|0
1729074930000|2024-10-16 10:35:30|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44084|44064|0
1729074940000|2024-10-16 10:35:40|44084|44064|44085.4|44065.4|44086.5|44066.5|44082.6|44062.6|0
1729074950000|2024-10-16 10:35:50|44084|44064|44085.4|44065.4|44085.4|44065.4|44084|44064|0
1729074960000|2024-10-16 10:36:00|44082.6|44062.6|44082.6|44062.6|44086.5|44066.5|44082.6|44062.6|3
1729074970000|2024-10-16 10:36:10|44081.5|44061.5|44085.4|44065.4|44086.5|44066.5|44081.5|44061.5|9
1729074980000|2024-10-16 10:36:20|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|44082.9|44062.9|3
1729074990000|2024-10-16 10:36:30|44085.4|44065.4|44086.5|44066.5|44086.5|44066.5|44085.4|44065.4|0
1729075000000|2024-10-16 10:36:40|44087.6|44067.6|44088.1|44068.1|44094.2|44074.2|44087.6|44067.6|6
1729075010000|2024-10-16 10:36:50|44086.7|44066.7|44089|44069|44089|44069|44086.7|44066.7|0
1729075020000|2024-10-16 10:37:00|44090.4|44070.4|44085.4|44065.4|44090.4|44070.4|44085.4|44065.4|2
1729075030000|2024-10-16 10:37:10|44089|44069|44085.4|44065.4|44089|44069|44085.4|44065.4|0
1729075040000|2024-10-16 10:37:20|44081.5|44061.5|44080.4|44060.4|44081.5|44061.5|44080.4|44060.4|1
1729075050000|2024-10-16 10:37:30|44076.5|44056.5|44081.5|44061.5|44081.5|44061.5|44076.5|44056.5|2
1729075060000|2024-10-16 10:37:40|44082.6|44062.6|44084|44064|44084|44064|44081.5|44061.5|0
1729075080000|2024-10-16 10:38:00|44082.6|44062.6|44084|44064|44084|44064|44080.4|44060.4|7
1729075090000|2024-10-16 10:38:10|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1729075100000|2024-10-16 10:38:20|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|44086.3|44066.3|0
1729075110000|2024-10-16 10:38:30|44085.1|44065.1|44086.5|44066.5|44087.6|44067.6|44085.1|44065.1|1
1729075120000|2024-10-16 10:38:40|44085.4|44065.4|44084|44064|44085.4|44065.4|44084|44064|1
1729075130000|2024-10-16 10:38:50|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|0
1729075140000|2024-10-16 10:39:00|44080.1|44060.1|44080.4|44060.4|44081.5|44061.5|44080.1|44060.1|4
1729075150000|2024-10-16 10:39:10|44079|44059|44067.6|44047.6|44079|44059|44067.6|44047.6|2
1729075160000|2024-10-16 10:39:20|44069|44049|44071.5|44051.5|44071.5|44051.5|44067.6|44047.6|2
1729075170000|2024-10-16 10:39:30|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|1
1729075180000|2024-10-16 10:39:40|44071.5|44051.5|44072.6|44052.6|44075.4|44055.4|44070.4|44050.4|0
1729075190000|2024-10-16 10:39:50|44074|44054|44071.5|44051.5|44075.4|44055.4|44071.5|44051.5|0
1729075200000|2024-10-16 10:40:00|44075.4|44055.4|44072.6|44052.6|44075.4|44055.4|44071.8|44051.8|2
1729075210000|2024-10-16 10:40:10|44074|44054|44079|44059|44079|44059|44074|44054|0
1729075220000|2024-10-16 10:40:20|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|1
1729075230000|2024-10-16 10:40:30|44079|44059|44080.4|44060.4|44081.5|44061.5|44079|44059|1
1729075240000|2024-10-16 10:40:40|44079|44059|44080.4|44060.4|44081.5|44061.5|44079|44059|0
1729075250000|2024-10-16 10:40:50|44081.5|44061.5|44082.6|44062.6|44082.6|44062.6|44080.4|44060.4|0
1729075260000|2024-10-16 10:41:00|||||||||2
1729075270000|2024-10-16 10:41:10|44084|44064|44087.9|44067.9|44087.9|44067.9|44084|44064|1
1729075280000|2024-10-16 10:41:20|44086.5|44066.5|44086.5|44066.5|44090.4|44070.4|44086.5|44066.5|2
1729075290000|2024-10-16 10:41:30|44085.4|44065.4|44081.5|44061.5|44085.4|44065.4|44080.1|44060.1|4
1729075300000|2024-10-16 10:41:40|44080.1|44060.1|44076.5|44056.5|44080.1|44060.1|44076.5|44056.5|0
1729075310000|2024-10-16 10:41:50|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|0
1729075320000|2024-10-16 10:42:00|44074|44054|44072.6|44052.6|44074|44054|44072.6|44052.6|0
1729075330000|2024-10-16 10:42:10|44074|44054|44066.5|44046.5|44074|44054|44066.5|44046.5|1
1729075340000|2024-10-16 10:42:20|44067.6|44047.6|44069|44049|44069|44049|44067.6|44047.6|4
1729075350000|2024-10-16 10:42:30|44066.8|44046.8|44065.4|44045.4|44066.8|44046.8|44065.4|44045.4|2
1729075360000|2024-10-16 10:42:40|44067.6|44047.6|44066.5|44046.5|44069|44049|44066.5|44046.5|2
1729075370000|2024-10-16 10:42:50|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|0
1729075380000|2024-10-16 10:43:00|44062.9|44042.9|44065.4|44045.4|44066.5|44046.5|44062.9|44042.9|0
1729075390000|2024-10-16 10:43:10|44066.5|44046.5|44067.9|44047.9|44067.9|44047.9|44065.4|44045.4|1
1729075400000|2024-10-16 10:43:20|44066.5|44046.5|44067.9|44047.9|44067.9|44047.9|44066.5|44046.5|0
1729075410000|2024-10-16 10:43:30|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|0
1729075420000|2024-10-16 10:43:40|44065.4|44045.4|44065.4|44045.4|44066.5|44046.5|44065.4|44045.4|0
1729075430000|2024-10-16 10:43:50|44067.7|44047.7|44070.4|44050.4|44070.4|44050.4|44067.7|44047.7|2
1729075450000|2024-10-16 10:44:10|44069|44049|44065.4|44045.4|44070.4|44050.4|44065.4|44045.4|1
1729075460000|2024-10-16 10:44:20|44062.9|44042.9|44061.5|44041.5|44062.9|44042.9|44061.5|44041.5|11
1729075470000|2024-10-16 10:44:30|44060.4|44040.4|44062.7|44042.7|44062.7|44042.7|44060.4|44040.4|2
1729075480000|2024-10-16 10:44:40|44064|44044|44064|44044|44064|44044|44060.4|44040.4|1
1729075490000|2024-10-16 10:44:50|44062.9|44042.9|44060.4|44040.4|44062.9|44042.9|44059|44039|0
1729075500000|2024-10-16 10:45:00|44059|44039|44055.4|44035.4|44059|44039|44054|44034|5
1729075510000|2024-10-16 10:45:10|44056.5|44036.5|44057.7|44037.7|44057.7|44037.7|44056.5|44036.5|2
1729075530000|2024-10-16 10:45:30|44059|44039|44061.5|44041.5|44061.5|44041.5|44059|44039|1
1729075540000|2024-10-16 10:45:40|44064|44044|44065.4|44045.4|44065.4|44045.4|44064|44044|1
1729075550000|2024-10-16 10:45:50|||||||||3
1729075560000|2024-10-16 10:46:00|44064|44044|44061.8|44041.8|44064|44044|44061.8|44041.8|4
1729075580000|2024-10-16 10:46:20|44064|44044|44065.4|44045.4|44065.4|44045.4|44064|44044|7
1729075590000|2024-10-16 10:46:30|44066.5|44046.5|44070.4|44050.4|44070.4|44050.4|44066.5|44046.5|4
1729075610000|2024-10-16 10:46:50|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|44071.8|44051.8|0
1729075620000|2024-10-16 10:47:00|44070.4|44050.4|44075.4|44055.4|44075.4|44055.4|44070.4|44050.4|3
1729075630000|2024-10-16 10:47:10|44076.5|44056.5|44070.4|44050.4|44078.1|44058.1|44070.4|44050.4|2
1729075640000|2024-10-16 10:47:20|44069|44049|44069|44049|44069|44049|44069|44049|0
1729075650000|2024-10-16 10:47:30|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|0
1729075660000|2024-10-16 10:47:40|||||||||1
1729075670000|2024-10-16 10:47:50|44069|44049|44064|44044|44069|44049|44064|44044|6
1729075680000|2024-10-16 10:48:00|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|6
1729075690000|2024-10-16 10:48:10|44066.5|44046.5|44067.7|44047.7|44069.9|44049.9|44066.5|44046.5|0
1729075700000|2024-10-16 10:48:20|44069.9|44049.9|44069|44049|44071.3|44051.3|44069|44049|0
1729075710000|2024-10-16 10:48:30|44070.4|44050.4|44074.3|44054.3|44074.3|44054.3|44066.5|44046.5|8
1729075720000|2024-10-16 10:48:40|44073.2|44053.2|44075.4|44055.4|44075.4|44055.4|44073.2|44053.2|2
1729075730000|2024-10-16 10:48:50|44072.9|44052.9|44090.2|44070.2|44090.2|44070.2|44071.8|44051.8|29
1729075740000|2024-10-16 10:49:00|44095.4|44075.4|44090.4|44070.4|44095.4|44075.4|44090.4|44070.4|16
1729075750000|2024-10-16 10:49:10|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|10
1729075760000|2024-10-16 10:49:20|44089|44069|44084|44064|44089|44069|44084|44064|2
1729075770000|2024-10-16 10:49:30|44085.4|44065.4|44087.7|44067.7|44087.7|44067.7|44085.4|44065.4|1
1729075780000|2024-10-16 10:49:40|44089|44069|44089|44069|44089|44069|44087.7|44067.7|1
1729075790000|2024-10-16 10:49:50|44087.7|44067.7|44089|44069|44089|44069|44085.4|44065.4|0
1729075800000|2024-10-16 10:50:00|44087.7|44067.7|44089|44069|44089|44069|44087.7|44067.7|1
1729075810000|2024-10-16 10:50:10|44086.8|44066.8|44084|44064|44087.7|44067.7|44084|44064|0
1729075820000|2024-10-16 10:50:20|44086.5|44066.5|44084|44064|44086.5|44066.5|44084|44064|20
1729075830000|2024-10-16 10:50:30|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|0
1729075840000|2024-10-16 10:50:40|44084|44064|44086.5|44066.5|44086.5|44066.5|44084|44064|0
1729075850000|2024-10-16 10:50:50|44084|44064|44084|44064|44084|44064|44084|44064|1
1729075860000|2024-10-16 10:51:00|44081.5|44061.5|44081.8|44061.8|44084|44064|44081.5|44061.5|2
1729075870000|2024-10-16 10:51:10|44080.4|44060.4|44071.5|44051.5|44080.4|44060.4|44071.5|44051.5|11
1729075890000|2024-10-16 10:51:30|44069|44049|44069|44049|44069|44049|44069|44049|1
1729075910000|2024-10-16 10:51:50|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|44066.3|44046.3|0
1729075920000|2024-10-16 10:52:00|44064.9|44044.9|44059|44039|44064.9|44044.9|44059|44039|4
1729075930000|2024-10-16 10:52:10|44057.7|44037.7|44054|44034|44059|44039|44054|44034|5
1729075940000|2024-10-16 10:52:20|44052.7|44032.7|44049|44029|44052.7|44032.7|44049|44029|2
1729075950000|2024-10-16 10:52:30|||||||||3
1729075960000|2024-10-16 10:52:40|44046.5|44026.5|44045.4|44025.4|44046.5|44026.5|44045.4|44025.4|5
1729075970000|2024-10-16 10:52:50|44042.9|44022.9|44045.4|44025.4|44046.6|44026.6|44042.9|44022.9|4
1729075980000|2024-10-16 10:53:00|44047.7|44027.7|44045.4|44025.4|44049.1|44029.1|44044.1|44024.1|3
1729075990000|2024-10-16 10:53:10|44044.1|44024.1|44051.6|44031.6|44051.6|44031.6|44044.1|44024.1|1
1729076000000|2024-10-16 10:53:20|44053.8|44033.8|44054.1|44034.1|44054.1|44034.1|44052.7|44032.7|6
1729076010000|2024-10-16 10:53:30|44056.6|44036.6|44056.6|44036.6|44057.9|44037.9|44055.4|44035.4|0
1729076020000|2024-10-16 10:53:40|44057.7|44037.7|44055.4|44035.4|44057.7|44037.7|44055.4|44035.4|0
1729076030000|2024-10-16 10:53:50|44056.6|44036.6|44059.1|44039.1|44059.1|44039.1|44056.6|44036.6|0
1729076040000|2024-10-16 10:54:00|||||||||1
1729076060000|2024-10-16 10:54:20|44057.7|44037.7|44055.4|44035.4|44057.7|44037.7|44055.4|44035.4|3
1729076070000|2024-10-16 10:54:30|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|1
1729076080000|2024-10-16 10:54:40|44051.6|44031.6|44044.1|44024.1|44051.6|44031.6|44044.1|44024.1|4
1729076090000|2024-10-16 10:54:50|||||||||2
1729076100000|2024-10-16 10:55:00|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|0
1729076110000|2024-10-16 10:55:10|44049.1|44029.1|44050.2|44030.2|44050.2|44030.2|44049.1|44029.1|1
1729076120000|2024-10-16 10:55:20|44052.7|44032.7|44051.6|44031.6|44052.7|44032.7|44051.6|44031.6|1
1729076130000|2024-10-16 10:55:30|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|1
1729076140000|2024-10-16 10:55:40|44049.3|44029.3|44050.4|44030.4|44050.4|44030.4|44049.3|44029.3|1
1729076160000|2024-10-16 10:56:00|44046.8|44026.8|44047.9|44027.9|44049.1|44029.1|44046.8|44026.8|0
1729076170000|2024-10-16 10:56:10|44046.8|44026.8|44046.8|44026.8|44047.9|44027.9|44046.8|44026.8|1
1729076180000|2024-10-16 10:56:20|44045.4|44025.4|44040.4|44020.4|44045.4|44025.4|44040.4|44020.4|3
1729076190000|2024-10-16 10:56:30|||||||||1
1729076200000|2024-10-16 10:56:40|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|0
1729076210000|2024-10-16 10:56:50|44040.4|44020.4|44040.4|44020.4|44041.6|44021.6|44039.1|44019.1|1
1729076220000|2024-10-16 10:57:00|44040.2|44020.2|44041.6|44021.6|44041.6|44021.6|44039.1|44019.1|10
1729076230000|2024-10-16 10:57:10|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|0
1729076240000|2024-10-16 10:57:20|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|4
1729076250000|2024-10-16 10:57:30|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|2
1729076260000|2024-10-16 10:57:40|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|4
1729076270000|2024-10-16 10:57:50|||||||||3
1729076280000|2024-10-16 10:58:00|44032.9|44012.9|44031.6|44011.6|44032.9|44012.9|44031.6|44011.6|0
1729076290000|2024-10-16 10:58:10|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|2
1729076300000|2024-10-16 10:58:20|44032.9|44012.9|44031.6|44011.6|44032.9|44012.9|44031.6|44011.6|2
1729076310000|2024-10-16 10:58:30|44030.4|44010.4|44031.6|44011.6|44031.6|44011.6|44030.4|44010.4|1
1729076320000|2024-10-16 10:58:40|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|1
1729076330000|2024-10-16 10:58:50|44031.6|44011.6|44032.9|44012.9|44032.9|44012.9|44031.6|44011.6|4
1729076340000|2024-10-16 10:59:00|44034.1|44014.1|44034.1|44014.1|44037.7|44017.7|44034.1|44014.1|3
1729076350000|2024-10-16 10:59:10|44035.4|44015.4|44034.1|44014.1|44035.4|44015.4|44034.1|44014.1|0
1729076360000|2024-10-16 10:59:20|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|4
1729076370000|2024-10-16 10:59:30|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|0
1729076380000|2024-10-16 10:59:40|44037.9|44017.9|44041.6|44021.6|44041.6|44021.6|44037.9|44017.9|4
1729076390000|2024-10-16 10:59:50|44042.9|44022.9|44044.1|44024.1|44044.1|44024.1|44042.9|44022.9|0
1729076400000|2024-10-16 11:00:00|44045.2|44025.2|44056.3|44036.3|44086.6|44066.6|44042.7|44022.7|27
1729076410000|2024-10-16 11:00:10|44057.7|44037.7|44065.4|44045.4|44065.4|44045.4|44056.6|44036.6|23
1729076420000|2024-10-16 11:00:20|44064.3|44044.3|44061.6|44041.6|44065.4|44045.4|44061.6|44041.6|0
1729076430000|2024-10-16 11:00:30|44060.2|44040.2|44058.8|44038.8|44062.7|44042.7|44058.8|44038.8|0
1729076440000|2024-10-16 11:00:40|44061.3|44041.3|44061.6|44041.6|44062.7|44042.7|44061.3|44041.3|5
1729076450000|2024-10-16 11:00:50|44058.8|44038.8|44057.7|44037.7|44058.8|44038.8|44057.7|44037.7|1
1729076460000|2024-10-16 11:01:00|44056.6|44036.6|44052.9|44032.9|44056.6|44036.6|44051.6|44031.6|3
1729076470000|2024-10-16 11:01:10|44051.6|44031.6|44044.1|44024.1|44051.6|44031.6|44041.8|44021.8|1
1729076480000|2024-10-16 11:01:20|44041.8|44021.8|44040.4|44020.4|44044.1|44024.1|44040.4|44020.4|0
1729076490000|2024-10-16 11:01:30|44041.8|44021.8|44040.4|44020.4|44041.8|44021.8|44040.4|44020.4|0
1729076500000|2024-10-16 11:01:40|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|1
1729076510000|2024-10-16 11:01:50|44040.5|44020.5|44041.6|44021.6|44041.6|44021.6|44040.5|44020.5|1
1729076520000|2024-10-16 11:02:00|44043|44023|44041.6|44021.6|44043|44023|44041.6|44021.6|0
1729076530000|2024-10-16 11:02:10|44044.1|44024.1|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|1
1729076540000|2024-10-16 11:02:20|44040.5|44020.5|44044.1|44024.1|44044.1|44024.1|44040.5|44020.5|4
1729076550000|2024-10-16 11:02:30|44047.7|44027.7|44047.7|44027.7|44047.7|44027.7|44046.6|44026.6|0
1729076560000|2024-10-16 11:02:40|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|0
1729076570000|2024-10-16 11:02:50|44047.7|44027.7|44045.5|44025.5|44047.7|44027.7|44045.5|44025.5|2
1729076580000|2024-10-16 11:03:00|44046.6|44026.6|44045.2|44025.2|44046.6|44026.6|44044.1|44024.1|4
1729076590000|2024-10-16 11:03:10|44046.6|44026.6|44044.1|44024.1|44046.6|44026.6|44044.1|44024.1|0
1729076610000|2024-10-16 11:03:30|44042.7|44022.7|44044.1|44024.1|44044.1|44024.1|44042.7|44022.7|1
1729076620000|2024-10-16 11:03:40|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|1
1729076640000|2024-10-16 11:04:00|44048|44028|44049.1|44029.1|44049.1|44029.1|44048|44028|3
1729076650000|2024-10-16 11:04:10|44050.5|44030.5|44051.6|44031.6|44051.6|44031.6|44050.5|44030.5|7
1729076660000|2024-10-16 11:04:20|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|0
1729076670000|2024-10-16 11:04:30|44048|44028|44048|44028|44048|44028|44048|44028|0
1729076680000|2024-10-16 11:04:40|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|1
1729076690000|2024-10-16 11:04:50|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|8
1729076700000|2024-10-16 11:05:00|44042.7|44022.7|44039.1|44019.1|44042.7|44022.7|44039.1|44019.1|1
1729076710000|2024-10-16 11:05:10|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|2
1729076720000|2024-10-16 11:05:20|44042.7|44022.7|44044.1|44024.1|44044.1|44024.1|44042.7|44022.7|0
1729076730000|2024-10-16 11:05:30|||||||||1
1729076740000|2024-10-16 11:05:40|44045.2|44025.2|44044.1|44024.1|44047.7|44027.7|44044.1|44024.1|3
1729076750000|2024-10-16 11:05:50|44045.5|44025.5|44040.5|44020.5|44045.5|44025.5|44040.5|44020.5|1
1729076770000|2024-10-16 11:06:10|44044.1|44024.1|44039.1|44019.1|44044.1|44024.1|44039.1|44019.1|0
1729076780000|2024-10-16 11:06:20|44040.5|44020.5|44040.5|44020.5|44041.6|44021.6|44040.5|44020.5|1
1729076800000|2024-10-16 11:06:40|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|2
1729076820000|2024-10-16 11:07:00|44042.7|44022.7|44049.1|44029.1|44049.1|44029.1|44042.7|44022.7|1
1729076830000|2024-10-16 11:07:10|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|2
1729076860000|2024-10-16 11:07:40|44055.2|44035.2|44059.1|44039.1|44059.1|44039.1|44055.2|44035.2|4
1729076870000|2024-10-16 11:07:50|44060.2|44040.2|44062.7|44042.7|44062.7|44042.7|44060.2|44040.2|0
1729076880000|2024-10-16 11:08:00|||||||||1
1729076890000|2024-10-16 11:08:10|44061.6|44041.6|44060.2|44040.2|44061.6|44041.6|44060.2|44040.2|1
1729076900000|2024-10-16 11:08:20|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|0
1729076910000|2024-10-16 11:08:30|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|4
1729076920000|2024-10-16 11:08:40|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|44065.2|44045.2|11
1729076930000|2024-10-16 11:08:50|||||||||5
1729076940000|2024-10-16 11:09:00|44066.6|44046.6|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|3
1729076950000|2024-10-16 11:09:10|44067.7|44047.7|44067.7|44047.7|44067.7|44047.7|44067.7|44047.7|1
1729076960000|2024-10-16 11:09:20|44066.6|44046.6|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|1
1729076970000|2024-10-16 11:09:30|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|0
1729076980000|2024-10-16 11:09:40|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44062.7|44042.7|1
1729076990000|2024-10-16 11:09:50|44067.7|44047.7|44067.7|44047.7|44067.7|44047.7|44067.7|44047.7|0
1729077000000|2024-10-16 11:10:00|44069.1|44049.1|44071.4|44051.4|44071.4|44051.4|44069.1|44049.1|0
1729077010000|2024-10-16 11:10:10|44072.7|44052.7|44074.1|44054.1|44075.2|44055.2|44072.7|44052.7|4
1729077020000|2024-10-16 11:10:20|44073|44053|44069.1|44049.1|44073|44053|44069.1|44049.1|1
1729077030000|2024-10-16 11:10:30|44066.6|44046.6|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|1
1729077060000|2024-10-16 11:11:00|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|0
1729077070000|2024-10-16 11:11:10|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|0
1729077080000|2024-10-16 11:11:20|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|0
1729077090000|2024-10-16 11:11:30|44058|44038|44058|44038|44058|44038|44058|44038|0
1729077110000|2024-10-16 11:11:50|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|2
1729077120000|2024-10-16 11:12:00|44051.6|44031.6|44051.6|44031.6|44051.6|44031.6|44051.6|44031.6|1
1729077130000|2024-10-16 11:12:10|44050.2|44030.2|44046.6|44026.6|44051.6|44031.6|44046.6|44026.6|7
1729077140000|2024-10-16 11:12:20|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|4
1729077150000|2024-10-16 11:12:30|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|0
1729077170000|2024-10-16 11:12:50|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|2
1729077180000|2024-10-16 11:13:00|44052.7|44032.7|44062.7|44042.7|44062.7|44042.7|44052.7|44032.7|2
1729077190000|2024-10-16 11:13:10|44065.2|44045.2|44065.2|44045.2|44066.6|44046.6|44065.2|44045.2|1
1729077200000|2024-10-16 11:13:20|44069.1|44049.1|44069.1|44049.1|44070.2|44050.2|44069.1|44049.1|4
1729077210000|2024-10-16 11:13:30|44070.5|44050.5|44069.1|44049.1|44071.6|44051.6|44069.1|44049.1|0
1729077230000|2024-10-16 11:13:50|44068|44048|44066.6|44046.6|44068|44048|44066.6|44046.6|0
1729077240000|2024-10-16 11:14:00|||||||||2
1729077250000|2024-10-16 11:14:10|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|3
1729077260000|2024-10-16 11:14:20|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|0
1729077270000|2024-10-16 11:14:30|44079.1|44059.1|44084.1|44064.1|44086.6|44066.6|44079.1|44059.1|4
1729077280000|2024-10-16 11:14:40|44086.6|44066.6|44087.7|44067.7|44087.7|44067.7|44086.6|44066.6|2
1729077290000|2024-10-16 11:14:50|44086.6|44066.6|44084.1|44064.1|44086.6|44066.6|44081.6|44061.6|12
1729077300000|2024-10-16 11:15:00|44081.6|44061.6|44084.1|44064.1|44085.2|44065.2|44081.6|44061.6|0
1729077310000|2024-10-16 11:15:10|44081.6|44061.6|44084.1|44064.1|44084.1|44064.1|44081.6|44061.6|0
1729077320000|2024-10-16 11:15:20|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|3
1729077330000|2024-10-16 11:15:30|44082.7|44062.7|44079.1|44059.1|44082.7|44062.7|44079.1|44059.1|1
1729077340000|2024-10-16 11:15:40|44076.6|44056.6|44074.1|44054.1|44076.6|44056.6|44074.1|44054.1|1
1729077350000|2024-10-16 11:15:50|44071.6|44051.6|44074.1|44054.1|44074.1|44054.1|44071.6|44051.6|5
1729077360000|2024-10-16 11:16:00|44080.5|44060.5|44083|44063|44083|44063|44080.5|44060.5|1
1729077380000|2024-10-16 11:16:20|44084.1|44064.1|44091.6|44071.6|44094.1|44074.1|44084.1|44064.1|10
1729077390000|2024-10-16 11:16:30|44094.1|44074.1|44091.6|44071.6|44097.8|44077.8|44089.1|44069.1|10
1729077400000|2024-10-16 11:16:40|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|0
1729077410000|2024-10-16 11:16:50|44096.4|44076.4|44100.3|44080.3|44100.3|44080.3|44096.4|44076.4|5
1729077420000|2024-10-16 11:17:00|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44098|44078|3
1729077430000|2024-10-16 11:17:10|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|44095.5|44075.5|1
1729077440000|2024-10-16 11:17:20|44095.5|44075.5|44095.5|44075.5|44096.6|44076.6|44095.5|44075.5|0
1729077450000|2024-10-16 11:17:30|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|6
1729077460000|2024-10-16 11:17:40|44094.1|44074.1|44084.1|44064.1|44094.1|44074.1|44084.1|44064.1|2
1729077480000|2024-10-16 11:18:00|44083|44063|44079.1|44059.1|44084.1|44064.1|44079.1|44059.1|3
1729077510000|2024-10-16 11:18:30|44077.8|44057.8|44076.6|44056.6|44077.8|44057.8|44076.6|44056.6|11
1729077520000|2024-10-16 11:18:40|44075.5|44055.5|44079.1|44059.1|44079.1|44059.1|44074.1|44054.1|2
1729077530000|2024-10-16 11:18:50|||||||||2
1729077540000|2024-10-16 11:19:00|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|4
1729077570000|2024-10-16 11:19:30|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|0
1729077580000|2024-10-16 11:19:40|44076.6|44056.6|44074.1|44054.1|44076.6|44056.6|44074.1|44054.1|2
1729077600000|2024-10-16 11:20:00|44079.1|44059.1|44081.6|44061.6|44081.6|44061.6|44079.1|44059.1|1
1729077610000|2024-10-16 11:20:10|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44076.6|44056.6|1
1729077630000|2024-10-16 11:20:30|44076.6|44056.6|44081.6|44061.6|44081.6|44061.6|44076.6|44056.6|2
1729077640000|2024-10-16 11:20:40|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|1
1729077650000|2024-10-16 11:20:50|44080.5|44060.5|44079.1|44059.1|44081.6|44061.6|44079.1|44059.1|2
1729077660000|2024-10-16 11:21:00|44080.5|44060.5|44079.1|44059.1|44082.8|44062.8|44079.1|44059.1|0
1729077670000|2024-10-16 11:21:10|44082.8|44062.8|44079.1|44059.1|44082.8|44062.8|44079.1|44059.1|0
1729077720000|2024-10-16 11:22:00|44081.6|44061.6|44079.1|44059.1|44081.6|44061.6|44079.1|44059.1|3
1729077730000|2024-10-16 11:22:10|44078|44058|44074.1|44054.1|44078|44058|44074.1|44054.1|2
1729077740000|2024-10-16 11:22:20|44076.4|44056.4|44079.1|44059.1|44079.1|44059.1|44076.4|44056.4|4
1729077750000|2024-10-16 11:22:30|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|0
1729077760000|2024-10-16 11:22:40|44071.6|44051.6|44069.1|44049.1|44071.6|44051.6|44069.1|44049.1|3
1729077770000|2024-10-16 11:22:50|44067.8|44047.8|44061.6|44041.6|44067.8|44047.8|44061.6|44041.6|4
1729077780000|2024-10-16 11:23:00|44057.8|44037.8|44066.6|44046.6|44066.6|44046.6|44057.8|44037.8|8
1729077790000|2024-10-16 11:23:10|44069.1|44049.1|44064.1|44044.1|44069.1|44049.1|44064.1|44044.1|4
1729077800000|2024-10-16 11:23:20|44066.6|44046.6|44069.1|44049.1|44069.1|44049.1|44066.6|44046.6|0
1729077820000|2024-10-16 11:23:40|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|2
1729077830000|2024-10-16 11:23:50|44072.8|44052.8|44080.3|44060.3|44080.3|44060.3|44072.8|44052.8|0
1729077840000|2024-10-16 11:24:00|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|1
1729077850000|2024-10-16 11:24:10|44078|44058|44079.1|44059.1|44079.1|44059.1|44074.1|44054.1|1
1729077860000|2024-10-16 11:24:20|44076.6|44056.6|44079.1|44059.1|44079.1|44059.1|44076.6|44056.6|0
1729077870000|2024-10-16 11:24:30|44076.6|44056.6|44075.3|44055.3|44079.1|44059.1|44075.3|44055.3|2
1729077880000|2024-10-16 11:24:40|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|0
1729077890000|2024-10-16 11:24:50|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|7
1729077900000|2024-10-16 11:25:00|44080.3|44060.3|44084.2|44064.2|44084.2|44064.2|44080.3|44060.3|2
1729077910000|2024-10-16 11:25:10|44083|44063|44081.7|44061.7|44083|44063|44081.7|44061.7|0
1729077920000|2024-10-16 11:25:20|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1729077930000|2024-10-16 11:25:30|44081.7|44061.7|44081.7|44061.7|44082.8|44062.8|44079.2|44059.2|1
1729077940000|2024-10-16 11:25:40|44084.2|44064.2|44086.7|44066.7|44086.7|44066.7|44084.2|44064.2|4
1729077950000|2024-10-16 11:25:50|44089.2|44069.2|44089.2|44069.2|44091.7|44071.7|44089.2|44069.2|2
1729077960000|2024-10-16 11:26:00|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|1
1729077970000|2024-10-16 11:26:10|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|7
1729077980000|2024-10-16 11:26:20|||||||||3
1729077990000|2024-10-16 11:26:30|44095.3|44075.3|44092.8|44072.8|44096.4|44076.4|44092.8|44072.8|0
1729078010000|2024-10-16 11:26:50|44096.7|44076.7|44080.3|44060.3|44096.7|44076.7|44080.3|44060.3|5
1729078020000|2024-10-16 11:27:00|44082.8|44062.8|44081.7|44061.7|44084.2|44064.2|44081.7|44061.7|1
1729078030000|2024-10-16 11:27:10|44083|44063|44085.3|44065.3|44085.3|44065.3|44083|44063|1
1729078040000|2024-10-16 11:27:20|||||||||1
1729078090000|2024-10-16 11:28:10|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|3
1729078110000|2024-10-16 11:28:30|||||||||5
1729078120000|2024-10-16 11:28:40|44089.2|44069.2|44087.8|44067.8|44091.7|44071.7|44087.8|44067.8|3
1729078130000|2024-10-16 11:28:50|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44085.3|44065.3|1
1729078140000|2024-10-16 11:29:00|44087.8|44067.8|44086.7|44066.7|44090.3|44070.3|44086.7|44066.7|4
1729078150000|2024-10-16 11:29:10|44089.2|44069.2|44085.5|44065.5|44089.2|44069.2|44085.5|44065.5|0
1729078160000|2024-10-16 11:29:20|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|1
1729078170000|2024-10-16 11:29:30|44082.8|44062.8|44079.2|44059.2|44082.8|44062.8|44079.2|44059.2|1
1729078180000|2024-10-16 11:29:40|44077.8|44057.8|44074.2|44054.2|44077.8|44057.8|44074.2|44054.2|0
1729078190000|2024-10-16 11:29:50|44071.9|44051.9|44071.9|44051.9|44073|44053|44070.5|44050.5|3
1729078200000|2024-10-16 11:30:00|44073|44053|44076.7|44056.7|44076.7|44056.7|44073|44053|3
1729078210000|2024-10-16 11:30:10|44074.2|44054.2|44084.2|44064.2|44086.7|44066.7|44074.2|44054.2|14
1729078220000|2024-10-16 11:30:20|44083|44063|44081.7|44061.7|44083|44063|44081.7|44061.7|5
1729078230000|2024-10-16 11:30:30|44082.8|44062.8|44089.2|44069.2|44089.2|44069.2|44082.8|44062.8|1
1729078240000|2024-10-16 11:30:40|44088|44068|44084.2|44064.2|44088|44068|44084.2|44064.2|3
1729078250000|2024-10-16 11:30:50|44085.3|44065.3|44094.2|44074.2|44094.2|44074.2|44085.3|44065.3|1
1729078260000|2024-10-16 11:31:00|44095.3|44075.3|44086.7|44066.7|44100.3|44080.3|44084.2|44064.2|10
1729078270000|2024-10-16 11:31:10|44087.8|44067.8|44091.7|44071.7|44091.7|44071.7|44087.8|44067.8|2
1729078280000|2024-10-16 11:31:20|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|44087.8|44067.8|0
1729078290000|2024-10-16 11:31:30|44090.5|44070.5|44087.8|44067.8|44092.8|44072.8|44087.8|44067.8|3
1729078300000|2024-10-16 11:31:40|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|0
1729078320000|2024-10-16 11:32:00|44085.3|44065.3|44076.7|44056.7|44085.3|44065.3|44076.7|44056.7|7
1729078330000|2024-10-16 11:32:10|44078|44058|44079.2|44059.2|44082.8|44062.8|44078|44058|2
1729078350000|2024-10-16 11:32:30|44082.8|44062.8|44084.2|44064.2|44084.2|44064.2|44082.8|44062.8|2
1729078360000|2024-10-16 11:32:40|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|1
1729078370000|2024-10-16 11:32:50|||||||||4
1729078380000|2024-10-16 11:33:00|44087.8|44067.8|44087.8|44067.8|44091.7|44071.7|44086.7|44066.7|13
1729078390000|2024-10-16 11:33:10|44085.5|44065.5|44086.7|44066.7|44086.7|44066.7|44080.5|44060.5|21
1729078400000|2024-10-16 11:33:20|44088|44068|44089.2|44069.2|44089.2|44069.2|44088|44068|3
1729078410000|2024-10-16 11:33:30|44090.6|44070.6|44097.8|44077.8|44097.8|44077.8|44090.6|44070.6|2
1729078420000|2024-10-16 11:33:40|44094.2|44074.2|44094.2|44074.2|44096.7|44076.7|44094.2|44074.2|5
1729078430000|2024-10-16 11:33:50|44092.8|44072.8|44094.2|44074.2|44094.2|44074.2|44092.8|44072.8|0
1729078440000|2024-10-16 11:34:00|44097.8|44077.8|44094.2|44074.2|44099.2|44079.2|44094.2|44074.2|5
1729078450000|2024-10-16 11:34:10|44095.6|44075.6|44099.2|44079.2|44099.2|44079.2|44095.6|44075.6|1
1729078460000|2024-10-16 11:34:20|44096.7|44076.7|44104.2|44084.2|44104.2|44084.2|44096.7|44076.7|7
1729078470000|2024-10-16 11:34:30|44105.6|44085.6|44106.7|44086.7|44110.3|44090.3|44105.6|44085.6|7
1729078480000|2024-10-16 11:34:40|44109.2|44089.2|44111.7|44091.7|44111.7|44091.7|44106.7|44086.7|13
1729078490000|2024-10-16 11:34:50|44114.2|44094.2|44109.2|44089.2|44114.2|44094.2|44109.2|44089.2|5
1729078500000|2024-10-16 11:35:00|44111.4|44091.4|44109.2|44089.2|44111.7|44091.7|44108.1|44088.1|24
1729078510000|2024-10-16 11:35:10|||||||||10
1729078520000|2024-10-16 11:35:20|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|9
1729078530000|2024-10-16 11:35:30|44106.7|44086.7|44110.3|44090.3|44110.3|44090.3|44105.6|44085.6|11
1729078540000|2024-10-16 11:35:40|44109.2|44089.2|44104.2|44084.2|44109.2|44089.2|44104.2|44084.2|4
1729078550000|2024-10-16 11:35:50|44106.7|44086.7|44098.1|44078.1|44106.7|44086.7|44098.1|44078.1|7
1729078560000|2024-10-16 11:36:00|44096.7|44076.7|44098.1|44078.1|44099.2|44079.2|44095.6|44075.6|6
1729078570000|2024-10-16 11:36:10|44096.7|44076.7|44097.8|44077.8|44097.8|44077.8|44096.7|44076.7|0
1729078580000|2024-10-16 11:36:20|44099.2|44079.2|44100.6|44080.6|44100.6|44080.6|44099.2|44079.2|0
1729078590000|2024-10-16 11:36:30|44099.2|44079.2|44101.7|44081.7|44101.7|44081.7|44099.2|44079.2|4
1729078600000|2024-10-16 11:36:40|44103.1|44083.1|44101.7|44081.7|44103.1|44083.1|44101.7|44081.7|0
1729078610000|2024-10-16 11:36:50|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|0
1729078630000|2024-10-16 11:37:10|44099.2|44079.2|44104.2|44084.2|44104.2|44084.2|44099.2|44079.2|2
1729078640000|2024-10-16 11:37:20|44103.1|44083.1|44101.7|44081.7|44103.1|44083.1|44101.7|44081.7|0
1729078650000|2024-10-16 11:37:30|44100.6|44080.6|44101.7|44081.7|44104.2|44084.2|44100.6|44080.6|8
1729078660000|2024-10-16 11:37:40|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|0
1729078670000|2024-10-16 11:37:50|44101.7|44081.7|44100.6|44080.6|44101.7|44081.7|44100.6|44080.6|0
1729078690000|2024-10-16 11:38:10|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|44100.6|44080.6|1
1729078700000|2024-10-16 11:38:20|44105.6|44085.6|44104.2|44084.2|44105.6|44085.6|44104.2|44084.2|0
1729078720000|2024-10-16 11:38:40|44101.7|44081.7|44104.2|44084.2|44104.2|44084.2|44101.7|44081.7|3
1729078730000|2024-10-16 11:38:50|44105.6|44085.6|44106.7|44086.7|44106.7|44086.7|44104.2|44084.2|0
1729078740000|2024-10-16 11:39:00|44105.6|44085.6|44106.7|44086.7|44106.7|44086.7|44105.6|44085.6|0
1729078750000|2024-10-16 11:39:10|||||||||2
1729078760000|2024-10-16 11:39:20|||||||||3
1729078770000|2024-10-16 11:39:30|44107.8|44087.8|44109.2|44089.2|44109.2|44089.2|44105.6|44085.6|0
1729078780000|2024-10-16 11:39:40|44107.8|44087.8|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|1
1729078790000|2024-10-16 11:39:50|44105.6|44085.6|44105.6|44085.6|44106.7|44086.7|44104.2|44084.2|0
1729078800000|2024-10-16 11:40:00|44104.2|44084.2|44106.7|44086.7|44106.7|44086.7|44104.2|44084.2|0
1729078810000|2024-10-16 11:40:10|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|0
1729078820000|2024-10-16 11:40:20|44106.7|44086.7|44105.6|44085.6|44106.7|44086.7|44105.6|44085.6|1
1729078830000|2024-10-16 11:40:30|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|6
1729078840000|2024-10-16 11:40:40|44101.7|44081.7|44096.7|44076.7|44101.7|44081.7|44096.7|44076.7|2
1729078850000|2024-10-16 11:40:50|||||||||1
1729078860000|2024-10-16 11:41:00|44095.6|44075.6|44091.7|44071.7|44095.6|44075.6|44091.7|44071.7|3
1729078870000|2024-10-16 11:41:10|44094.2|44074.2|44095.6|44075.6|44096.7|44076.7|44094.2|44074.2|1
1729078880000|2024-10-16 11:41:20|44095.3|44075.3|44096.7|44076.7|44096.7|44076.7|44095.3|44075.3|0
1729078890000|2024-10-16 11:41:30|44095.6|44075.6|44097.8|44077.8|44097.8|44077.8|44095.6|44075.6|1
1729078900000|2024-10-16 11:41:40|44095.6|44075.6|44092.8|44072.8|44095.6|44075.6|44092.8|44072.8|1
1729078910000|2024-10-16 11:41:50|44091.5|44071.5|44091.7|44071.7|44092.8|44072.8|44091.5|44071.5|2
1729078920000|2024-10-16 11:42:00|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|2
1729078930000|2024-10-16 11:42:10|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|0
1729078940000|2024-10-16 11:42:20|44092.8|44072.8|44094.2|44074.2|44094.2|44074.2|44092.8|44072.8|1
1729078950000|2024-10-16 11:42:30|44095.3|44075.3|44095.6|44075.6|44097.8|44077.8|44095.3|44075.3|3
1729078960000|2024-10-16 11:42:40|44096.7|44076.7|44097.8|44077.8|44099.2|44079.2|44096.7|44076.7|4
1729078970000|2024-10-16 11:42:50|44096.7|44076.7|44095.6|44075.6|44096.7|44076.7|44095.6|44075.6|0
1729078980000|2024-10-16 11:43:00|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|0
1729078990000|2024-10-16 11:43:10|||||||||1
1729079000000|2024-10-16 11:43:20|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|0
1729079010000|2024-10-16 11:43:30|44085.6|44065.6|44084.2|44064.2|44085.6|44065.6|44084.2|44064.2|8
1729079020000|2024-10-16 11:43:40|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44085.6|44065.6|2
1729079030000|2024-10-16 11:43:50|||||||||4
1729079040000|2024-10-16 11:44:00|44087.8|44067.8|44086.7|44066.7|44087.8|44067.8|44086.7|44066.7|2
1729079050000|2024-10-16 11:44:10|||||||||1
1729079060000|2024-10-16 11:44:20|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|4
1729079070000|2024-10-16 11:44:30|44094|44074|44092.8|44072.8|44094|44074|44092.8|44072.8|9
1729079080000|2024-10-16 11:44:40|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|0
1729079090000|2024-10-16 11:44:50|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|1
1729079100000|2024-10-16 11:45:00|44104|44084|44106.2|44086.2|44106.2|44086.2|44104|44084|9
1729079110000|2024-10-16 11:45:10|44109|44089|44109|44089|44109|44089|44109|44089|3
1729079120000|2024-10-16 11:45:20|44110.1|44090.1|44114|44094|44114|44094|44110.1|44090.1|1
1729079130000|2024-10-16 11:45:30|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|3
1729079140000|2024-10-16 11:45:40|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|0
1729079150000|2024-10-16 11:45:50|44109.2|44089.2|44107.8|44087.8|44109.2|44089.2|44107.8|44087.8|1
1729079160000|2024-10-16 11:46:00|||||||||1
1729079170000|2024-10-16 11:46:10|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|44105.3|44085.3|1
1729079180000|2024-10-16 11:46:20|44107.8|44087.8|44110.3|44090.3|44110.3|44090.3|44105.3|44085.3|5
1729079190000|2024-10-16 11:46:30|44107.8|44087.8|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|0
1729079200000|2024-10-16 11:46:40|44107.8|44087.8|44097.8|44077.8|44107.8|44087.8|44097.8|44077.8|9
1729079210000|2024-10-16 11:46:50|44095.3|44075.3|44092.8|44072.8|44095.3|44075.3|44092.8|44072.8|6
1729079220000|2024-10-16 11:47:00|44091.7|44071.7|44085.6|44065.6|44091.7|44071.7|44084.5|44064.5|5
1729079230000|2024-10-16 11:47:10|44086.7|44066.7|44084.2|44064.2|44086.7|44066.7|44084.2|44064.2|1
1729079240000|2024-10-16 11:47:20|||||||||1
1729079250000|2024-10-16 11:47:30|44086.7|44066.7|44085.6|44065.6|44086.7|44066.7|44085.6|44065.6|7
1729079260000|2024-10-16 11:47:40|44084.2|44064.2|44082.9|44062.9|44084.2|44064.2|44082.9|44062.9|1
1729079270000|2024-10-16 11:47:50|44080.6|44060.6|44081.7|44061.7|44082.9|44062.9|44079.2|44059.2|1
1729079280000|2024-10-16 11:48:00|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|0
1729079290000|2024-10-16 11:48:10|||||||||1
1729079300000|2024-10-16 11:48:20|44084.2|44064.2|44084.2|44064.2|44086.7|44066.7|44084.2|44064.2|3
1729079310000|2024-10-16 11:48:30|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|0
1729079320000|2024-10-16 11:48:40|44084.2|44064.2|44082.9|44062.9|44087.9|44067.9|44082.9|44062.9|5
1729079330000|2024-10-16 11:48:50|44081.7|44061.7|44082.9|44062.9|44082.9|44062.9|44081.7|44061.7|1
1729079340000|2024-10-16 11:49:00|44085.4|44065.4|44090.6|44070.6|44095.4|44075.4|44085.4|44065.4|8
1729079350000|2024-10-16 11:49:10|44086.7|44066.7|44085.6|44065.6|44086.7|44066.7|44085.6|44065.6|1
1729079360000|2024-10-16 11:49:20|44084.5|44064.5|44083.1|44063.1|44084.5|44064.5|44080.6|44060.6|4
1729079370000|2024-10-16 11:49:30|44081.7|44061.7|44081.7|44061.7|44084.2|44064.2|44081.7|44061.7|0
1729079380000|2024-10-16 11:49:40|44084.2|44064.2|44087.9|44067.9|44087.9|44067.9|44084.2|44064.2|1
1729079390000|2024-10-16 11:49:50|44086.7|44066.7|44087.9|44067.9|44087.9|44067.9|44086.7|44066.7|1
1729079400000|2024-10-16 11:50:00|44089.2|44069.2|44094.2|44074.2|44094.2|44074.2|44089.2|44069.2|5
1729079410000|2024-10-16 11:50:10|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|3
1729079420000|2024-10-16 11:50:20|44092.9|44072.9|44096.7|44076.7|44096.7|44076.7|44092.9|44072.9|2
1729079430000|2024-10-16 11:50:30|44097.9|44077.9|44097.9|44077.9|44097.9|44077.9|44097.9|44077.9|0
1729079440000|2024-10-16 11:50:40|44096.7|44076.7|44099.2|44079.2|44099.2|44079.2|44096.7|44076.7|3
1729079450000|2024-10-16 11:50:50|44096.7|44076.7|44094.2|44074.2|44096.7|44076.7|44094.2|44074.2|1
1729079460000|2024-10-16 11:51:00|44095.6|44075.6|44094.2|44074.2|44095.6|44075.6|44092.9|44072.9|1
1729079470000|2024-10-16 11:51:10|44090.6|44070.6|44085.6|44065.6|44090.6|44070.6|44084.2|44064.2|3
1729079480000|2024-10-16 11:51:20|44082|44062|44080.6|44060.6|44082|44062|44080.6|44060.6|0
1729079490000|2024-10-16 11:51:30|44078.1|44058.1|44074.2|44054.2|44079.2|44059.2|44074.2|44054.2|8
1729079500000|2024-10-16 11:51:40|44075.6|44055.6|44076.7|44056.7|44076.7|44056.7|44075.6|44055.6|0
1729079510000|2024-10-16 11:51:50|44075.6|44055.6|44074.2|44054.2|44075.6|44055.6|44074.2|44054.2|2
1729079520000|2024-10-16 11:52:00|44075.4|44055.4|44078.1|44058.1|44078.1|44058.1|44075.4|44055.4|4
1729079530000|2024-10-16 11:52:10|44075.6|44055.6|44083.4|44063.4|44083.4|44063.4|44075.6|44055.6|25
1729079540000|2024-10-16 11:52:20|||||||||2
1729079550000|2024-10-16 11:52:30|44084.7|44064.7|44084.5|44064.5|44088.4|44068.4|44084.5|44064.5|12
1729079560000|2024-10-16 11:52:40|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|3
1729079570000|2024-10-16 11:52:50|44080.9|44060.9|44083.4|44063.4|44083.4|44063.4|44080.9|44060.9|9
1729079580000|2024-10-16 11:53:00|44082|44062|44099.5|44079.5|44104.5|44084.5|44082|44062|12
1729079590000|2024-10-16 11:53:10|44102|44082|44102|44082|44103.4|44083.4|44102|44082|0
1729079600000|2024-10-16 11:53:20|44099.5|44079.5|44103.4|44083.4|44103.4|44083.4|44099.5|44079.5|2
1729079610000|2024-10-16 11:53:30|44102|44082|44102|44082|44103.4|44083.4|44102|44082|0
1729079620000|2024-10-16 11:53:40|44104.5|44084.5|44103.4|44083.4|44107|44087|44103.4|44083.4|2
1729079630000|2024-10-16 11:53:50|44102.2|44082.2|44103.4|44083.4|44103.4|44083.4|44102.2|44082.2|0
1729079640000|2024-10-16 11:54:00|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|1
1729079650000|2024-10-16 11:54:10|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|0
1729079670000|2024-10-16 11:54:30|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|1
1729079680000|2024-10-16 11:54:40|44098.4|44078.4|44098.4|44078.4|44099.5|44079.5|44098.4|44078.4|5
1729079700000|2024-10-16 11:55:00|44095.9|44075.9|44094.5|44074.5|44099.5|44079.5|44094.5|44074.5|3
1729079710000|2024-10-16 11:55:10|44095.9|44075.9|44098.4|44078.4|44103.4|44083.4|44095.9|44075.9|2
1729079730000|2024-10-16 11:55:30|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|5
1729079740000|2024-10-16 11:55:40|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|44087|44067|10
1729079750000|2024-10-16 11:55:50|44088.4|44068.4|44088.4|44068.4|44090.9|44070.9|44088.4|44068.4|1
1729079760000|2024-10-16 11:56:00|44087.2|44067.2|44090.9|44070.9|44090.9|44070.9|44087.2|44067.2|1
1729079770000|2024-10-16 11:56:10|44092.2|44072.2|44093.4|44073.4|44094.5|44074.5|44092.2|44072.2|23
1729079780000|2024-10-16 11:56:20|44090.9|44070.9|44093.4|44073.4|44093.4|44073.4|44090.9|44070.9|0
1729079790000|2024-10-16 11:56:30|44097.2|44077.2|44105.9|44085.9|44105.9|44085.9|44097.2|44077.2|11
1729079800000|2024-10-16 11:56:40|44107.2|44087.2|44108.4|44088.4|44109.7|44089.7|44107.2|44087.2|8
1729079810000|2024-10-16 11:56:50|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44108.4|44088.4|0
1729079820000|2024-10-16 11:57:00|44108.6|44088.6|44112.2|44092.2|44116.1|44096.1|44107.2|44087.2|10
1729079830000|2024-10-16 11:57:10|44110.9|44090.9|44110.9|44090.9|44112.2|44092.2|44109.7|44089.7|0
1729079840000|2024-10-16 11:57:20|44109.7|44089.7|44107.2|44087.2|44109.7|44089.7|44105.9|44085.9|9
1729079850000|2024-10-16 11:57:30|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|1
1729079860000|2024-10-16 11:57:40|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44107.2|44087.2|1
1729079870000|2024-10-16 11:57:50|44115.6|44095.6|44122.5|44102.5|44122.5|44102.5|44115.6|44095.6|3
1729079880000|2024-10-16 11:58:00|44121.1|44101.1|44128.6|44108.6|44128.6|44108.6|44121.1|44101.1|13
1729079900000|2024-10-16 11:58:20|44127.2|44107.2|44128.6|44108.6|44128.6|44108.6|44127.2|44107.2|1
1729079910000|2024-10-16 11:58:30|44129.7|44109.7|44113.6|44093.6|44129.7|44109.7|44113.6|44093.6|9
1729079920000|2024-10-16 11:58:40|44112.2|44092.2|44106.1|44086.1|44112.2|44092.2|44106.1|44086.1|1
1729079930000|2024-10-16 11:58:50|44107.5|44087.5|44113.6|44093.6|44113.6|44093.6|44107.5|44087.5|1
1729079940000|2024-10-16 11:59:00|44116.1|44096.1|44116.1|44096.1|44116.1|44096.1|44114.7|44094.7|1
1729079950000|2024-10-16 11:59:10|44114.7|44094.7|44116.1|44096.1|44116.1|44096.1|44114.7|44094.7|2
1729079960000|2024-10-16 11:59:20|44114.8|44094.8|44114.8|44094.8|44114.8|44094.8|44112.3|44092.3|3
1729079970000|2024-10-16 11:59:30|44112.3|44092.3|44111.1|44091.1|44114.8|44094.8|44111.1|44091.1|12
1729079980000|2024-10-16 11:59:40|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|0
1729079990000|2024-10-16 11:59:50|44111.1|44091.1|44115.9|44095.9|44115.9|44095.9|44111.1|44091.1|8
1729080000000|2024-10-16 12:00:00|44117|44097|44119.8|44099.8|44122.3|44102.3|44115.9|44095.9|16
1729080010000|2024-10-16 12:00:10|44117.3|44097.3|44112.3|44092.3|44119.8|44099.8|44112.3|44092.3|9
1729080020000|2024-10-16 12:00:20|44113.6|44093.6|44116.1|44096.1|44117.5|44097.5|44113.6|44093.6|9
1729080030000|2024-10-16 12:00:30|44120|44100|44118.6|44098.6|44122.5|44102.5|44118.6|44098.6|8
1729080040000|2024-10-16 12:00:40|44117.3|44097.3|44111.1|44091.1|44117.3|44097.3|44111.1|44091.1|6
1729080050000|2024-10-16 12:00:50|44112.3|44092.3|44113.6|44093.6|44113.6|44093.6|44112.3|44092.3|0
1729080060000|2024-10-16 12:01:00|44112.5|44092.5|44108.6|44088.6|44112.5|44092.5|44108.6|44088.6|18
1729080070000|2024-10-16 12:01:10|44105.9|44085.9|44101.1|44081.1|44105.9|44085.9|44101.1|44081.1|6
1729080080000|2024-10-16 12:01:20|44098.6|44078.6|44093.9|44073.9|44098.9|44078.9|44091.1|44071.1|33
1729080090000|2024-10-16 12:01:30|44083.9|44063.9|44083.9|44063.9|44085|44065|44080|44060|21
1729080100000|2024-10-16 12:01:40|44086.4|44066.4|44080.2|44060.2|44086.4|44066.4|44080.2|44060.2|19
1729080110000|2024-10-16 12:01:50|44081.4|44061.4|44075.3|44055.3|44081.4|44061.4|44075.3|44055.3|7
1729080120000|2024-10-16 12:02:00|44073.9|44053.9|44063.9|44043.9|44075|44055|44063.9|44043.9|11
1729080130000|2024-10-16 12:02:10|44060|44040|44063.9|44043.9|44065|44045|44060|44040|14
1729080140000|2024-10-16 12:02:20|44062.8|44042.8|44057.5|44037.5|44062.8|44042.8|44052.5|44032.5|37
1729080150000|2024-10-16 12:02:30|44058.6|44038.6|44060|44040|44061.1|44041.1|44058.6|44038.6|35
1729080160000|2024-10-16 12:02:40|44061.4|44041.4|44062.8|44042.8|44063.9|44043.9|44061.4|44041.4|7
1729080170000|2024-10-16 12:02:50|44061.4|44041.4|44066.4|44046.4|44067.5|44047.5|44060.3|44040.3|6
1729080180000|2024-10-16 12:03:00|44067.8|44047.8|44062.8|44042.8|44070|44050|44062.8|44042.8|7
1729080190000|2024-10-16 12:03:10|44064.1|44044.1|44061.6|44041.6|44065.3|44045.3|44060.3|44040.3|7
1729080200000|2024-10-16 12:03:20|44059.1|44039.1|44061.6|44041.6|44061.6|44041.6|44059.1|44039.1|6
1729080210000|2024-10-16 12:03:30|44060.5|44040.5|44046.6|44026.6|44060.5|44040.5|44046.6|44026.6|5
1729080220000|2024-10-16 12:03:40|44047.8|44027.8|44041.6|44021.6|44047.8|44027.8|44041.6|44021.6|10
1729080230000|2024-10-16 12:03:50|44040.5|44020.5|44047.8|44027.8|44048.9|44028.9|44036.6|44016.6|9
1729080240000|2024-10-16 12:04:00|44048.9|44028.9|44050.3|44030.3|44053.9|44033.9|44048.9|44028.9|12
1729080250000|2024-10-16 12:04:10|44049.1|44029.1|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|5
1729080260000|2024-10-16 12:04:20|44047.8|44027.8|44049.1|44029.1|44049.1|44029.1|44042.8|44022.8|5
1729080270000|2024-10-16 12:04:30|44051.6|44031.6|44058.9|44038.9|44059.1|44039.1|44051.6|44031.6|7
1729080280000|2024-10-16 12:04:40|44057.8|44037.8|44061.6|44041.6|44061.6|44041.6|44057.8|44037.8|1
1729080290000|2024-10-16 12:04:50|44060.3|44040.3|44057.8|44037.8|44061.6|44041.6|44057.8|44037.8|0
1729080300000|2024-10-16 12:05:00|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44048.9|44028.9|16
1729080310000|2024-10-16 12:05:10|44049.1|44029.1|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|4
1729080320000|2024-10-16 12:05:20|44045.3|44025.3|44041.6|44021.6|44045.3|44025.3|44039.1|44019.1|7
1729080330000|2024-10-16 12:05:30|44040.3|44020.3|44040.5|44020.5|44042.8|44022.8|44039.1|44019.1|5
1729080340000|2024-10-16 12:05:40|44040.3|44020.3|44053.9|44033.9|44055|44035|44039.1|44019.1|14
1729080350000|2024-10-16 12:05:50|44055|44035|44057.5|44037.5|44057.5|44037.5|44055|44035|2
1729080360000|2024-10-16 12:06:00|44056.4|44036.4|44052.8|44032.8|44057.5|44037.5|44052.8|44032.8|6
1729080370000|2024-10-16 12:06:10|44055|44035|44057.8|44037.8|44057.8|44037.8|44055|44035|2
1729080380000|2024-10-16 12:06:20|44058.9|44038.9|44056.4|44036.4|44058.9|44038.9|44056.4|44036.4|13
1729080390000|2024-10-16 12:06:30|44055.3|44035.3|44048.9|44028.9|44055.3|44035.3|44048.9|44028.9|10
1729080400000|2024-10-16 12:06:40|44047.8|44027.8|44050|44030|44050|44030|44045.3|44025.3|9
1729080410000|2024-10-16 12:06:50|||||||||1
1729080420000|2024-10-16 12:07:00|44051.4|44031.4|44050.3|44030.3|44053.9|44033.9|44050.3|44030.3|11
1729080430000|2024-10-16 12:07:10|44051.4|44031.4|44045.3|44025.3|44051.4|44031.4|44045.3|44025.3|8
1729080440000|2024-10-16 12:07:20|44043.9|44023.9|44038.9|44018.9|44043.9|44023.9|44037.8|44017.8|4
1729080450000|2024-10-16 12:07:30|44037.8|44017.8|44041.4|44021.4|44041.4|44021.4|44037.8|44017.8|8
1729080460000|2024-10-16 12:07:40|44043.9|44023.9|44041.4|44021.4|44043.9|44023.9|44041.4|44021.4|2
1729080470000|2024-10-16 12:07:50|44043.9|44023.9|44038.9|44018.9|44043.9|44023.9|44038.9|44018.9|2
1729080480000|2024-10-16 12:08:00|44037.8|44017.8|44048.9|44028.9|44048.9|44028.9|44037.8|44017.8|3
1729080490000|2024-10-16 12:08:10|44051.4|44031.4|44056.4|44036.4|44057.8|44037.8|44051.4|44031.4|2
1729080500000|2024-10-16 12:08:20|44057.8|44037.8|44058.9|44038.9|44058.9|44038.9|44057.8|44037.8|3
1729080510000|2024-10-16 12:08:30|44060.3|44040.3|44056.4|44036.4|44061.4|44041.4|44056.4|44036.4|7
1729080520000|2024-10-16 12:08:40|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44056.4|44036.4|3
1729080530000|2024-10-16 12:08:50|44056.4|44036.4|44060|44040|44060|44040|44056.4|44036.4|5
1729080540000|2024-10-16 12:09:00|44061.4|44041.4|44069.1|44049.1|44069.1|44049.1|44061.4|44041.4|2
1729080550000|2024-10-16 12:09:10|44067.8|44047.8|44075.3|44055.3|44075.3|44055.3|44067.8|44047.8|36
1729080560000|2024-10-16 12:09:20|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|44076.4|44056.4|1
1729080570000|2024-10-16 12:09:30|44078.9|44058.9|44080.3|44060.3|44081.6|44061.6|44077.8|44057.8|7
1729080580000|2024-10-16 12:09:40|44079.1|44059.1|44077.8|44057.8|44080.3|44060.3|44077.8|44057.8|3
1729080590000|2024-10-16 12:09:50|44079.1|44059.1|44092.8|44072.8|44092.8|44072.8|44079.1|44059.1|25
1729080600000|2024-10-16 12:10:00|44095|44075|44091.7|44071.7|44100.3|44080.3|44088.9|44068.9|26
1729080610000|2024-10-16 12:10:10|44092.8|44072.8|44085.3|44065.3|44092.8|44072.8|44085.3|44065.3|6
1729080620000|2024-10-16 12:10:20|44082.8|44062.8|44071.7|44051.7|44082.8|44062.8|44071.7|44051.7|17
1729080630000|2024-10-16 12:10:30|44070.3|44050.3|44077.8|44057.8|44078.9|44058.9|44066.7|44046.7|14
1729080640000|2024-10-16 12:10:40|44076.4|44056.4|44070.3|44050.3|44076.4|44056.4|44070.3|44050.3|4
1729080650000|2024-10-16 12:10:50|44069.2|44049.2|44070.3|44050.3|44070.3|44050.3|44069.2|44049.2|5
1729080660000|2024-10-16 12:11:00|44075|44055|44078.9|44058.9|44080|44060|44075|44055|10
1729080670000|2024-10-16 12:11:10|44077.8|44057.8|44075.3|44055.3|44077.8|44057.8|44075.3|44055.3|5
1729080680000|2024-10-16 12:11:20|||||||||8
1729080690000|2024-10-16 12:11:30|44073.9|44053.9|44072.8|44052.8|44073.9|44053.9|44072.8|44052.8|2
1729080700000|2024-10-16 12:11:40|44071.7|44051.7|44067.8|44047.8|44071.7|44051.7|44067.8|44047.8|2
1729080710000|2024-10-16 12:11:50|44066.7|44046.7|44059.2|44039.2|44066.7|44046.7|44059.2|44039.2|23
1729080720000|2024-10-16 12:12:00|44060.3|44040.3|44066.4|44046.4|44067.5|44047.5|44060.3|44040.3|9
1729080730000|2024-10-16 12:12:10|44070|44050|44072.8|44052.8|44072.8|44052.8|44070|44050|6
1729080740000|2024-10-16 12:12:20|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|0
1729080750000|2024-10-16 12:12:30|44077.8|44057.8|44079.2|44059.2|44080.5|44060.5|44077.8|44057.8|1
1729080760000|2024-10-16 12:12:40|44077.8|44057.8|44072.8|44052.8|44080.5|44060.5|44072.8|44052.8|1
1729080770000|2024-10-16 12:12:50|44073.9|44053.9|44069.2|44049.2|44073.9|44053.9|44069.2|44049.2|9
1729080780000|2024-10-16 12:13:00|44064.2|44044.2|44060.3|44040.3|44064.2|44044.2|44060.3|44040.3|1
1729080790000|2024-10-16 12:13:10|44057.8|44037.8|44057.8|44037.8|44057.8|44037.8|44055.5|44035.5|10
1729080800000|2024-10-16 12:13:20|44061.4|44041.4|44063.9|44043.9|44063.9|44043.9|44061.4|44041.4|2
1729080810000|2024-10-16 12:13:30|44066.4|44046.4|44063.9|44043.9|44066.4|44046.4|44063.9|44043.9|2
1729080820000|2024-10-16 12:13:40|44066.4|44046.4|44053.9|44033.9|44066.4|44046.4|44053.9|44033.9|7
1729080830000|2024-10-16 12:13:50|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|44052.8|44032.8|5
1729080840000|2024-10-16 12:14:00|44057.8|44037.8|44058.9|44038.9|44060.3|44040.3|44057.8|44037.8|5
1729080850000|2024-10-16 12:14:10|44057.8|44037.8|44047.8|44027.8|44057.8|44037.8|44047.8|44027.8|5
1729080860000|2024-10-16 12:14:20|44043.9|44023.9|44046.7|44026.7|44046.7|44026.7|44043.9|44023.9|5
1729080870000|2024-10-16 12:14:30|44047.8|44027.8|44052.8|44032.8|44052.8|44032.8|44047.8|44027.8|9
1729080880000|2024-10-16 12:14:40|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|5
1729080890000|2024-10-16 12:14:50|44052.8|44032.8|44050.3|44030.3|44052.8|44032.8|44047.8|44027.8|10
1729080900000|2024-10-16 12:15:00|44051.4|44031.4|44052.5|44032.5|44055|44035|44051.4|44031.4|7
1729080910000|2024-10-16 12:15:10|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|0
1729080920000|2024-10-16 12:15:20|44053.9|44033.9|44052.5|44032.5|44055|44035|44051.4|44031.4|7
1729080930000|2024-10-16 12:15:30|44055|44035|44052.5|44032.5|44055|44035|44052.5|44032.5|1
1729080940000|2024-10-16 12:15:40|44051.4|44031.4|44055|44035|44055|44035|44051.4|44031.4|4
1729080950000|2024-10-16 12:15:50|44051.4|44031.4|44053.9|44033.9|44055.3|44035.3|44051.4|44031.4|8
1729080960000|2024-10-16 12:16:00|44055.1|44035.1|44066.4|44046.4|44067.6|44047.6|44055.1|44035.1|34
1729080980000|2024-10-16 12:16:20|44068.9|44048.9|44066.4|44046.4|44068.9|44048.9|44066.4|44046.4|5
1729080990000|2024-10-16 12:16:30|||||||||10
1729081000000|2024-10-16 12:16:40|44063.9|44043.9|44063.9|44043.9|44067.8|44047.8|44063.9|44043.9|2
1729081010000|2024-10-16 12:16:50|44062.6|44042.6|44062.8|44042.8|44066.4|44046.4|44062.6|44042.6|2
1729081020000|2024-10-16 12:17:00|44063.9|44043.9|44051.4|44031.4|44065.1|44045.1|44048.9|44028.9|7
1729081030000|2024-10-16 12:17:10|44050.3|44030.3|44046.4|44026.4|44050.3|44030.3|44046.4|44026.4|7
1729081040000|2024-10-16 12:17:20|44047.8|44027.8|44043.9|44023.9|44047.8|44027.8|44043.9|44023.9|2
1729081050000|2024-10-16 12:17:30|44053.9|44033.9|44060.3|44040.3|44061.4|44041.4|44053.9|44033.9|10
1729081060000|2024-10-16 12:17:40|44061.4|44041.4|44058.9|44038.9|44061.4|44041.4|44058.9|44038.9|7
1729081070000|2024-10-16 12:17:50|44057.8|44037.8|44050.3|44030.3|44057.8|44037.8|44050.3|44030.3|4
1729081080000|2024-10-16 12:18:00|44052.8|44032.8|44053.9|44033.9|44053.9|44033.9|44051.7|44031.7|10
1729081090000|2024-10-16 12:18:10|44059.2|44039.2|44057.8|44037.8|44059.2|44039.2|44057.8|44037.8|5
1729081100000|2024-10-16 12:18:20|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|3
1729081110000|2024-10-16 12:18:30|44065.1|44045.1|44062.8|44042.8|44070.1|44050.1|44062.8|44042.8|58
1729081120000|2024-10-16 12:18:40|44059.2|44039.2|44057.8|44037.8|44059.2|44039.2|44057.8|44037.8|5
1729081130000|2024-10-16 12:18:50|44056.7|44036.7|44053.9|44033.9|44056.7|44036.7|44053.9|44033.9|6
1729081140000|2024-10-16 12:19:00|44054.2|44034.2|44059.2|44039.2|44061.7|44041.7|44054.2|44034.2|15
1729081150000|2024-10-16 12:19:10|44057.8|44037.8|44058.1|44038.1|44058.1|44038.1|44056.7|44036.7|4
1729081160000|2024-10-16 12:19:20|44056.7|44036.7|44058.1|44038.1|44058.1|44038.1|44056.7|44036.7|0
1729081170000|2024-10-16 12:19:30|||||||||1
1729081180000|2024-10-16 12:19:40|44059.2|44039.2|44051.7|44031.7|44059.2|44039.2|44051.7|44031.7|6
1729081190000|2024-10-16 12:19:50|44050.3|44030.3|44049.2|44029.2|44050.3|44030.3|44049.2|44029.2|2
1729081200000|2024-10-16 12:20:00|44051.7|44031.7|44051.7|44031.7|44055.6|44035.6|44051.7|44031.7|8
1729081210000|2024-10-16 12:20:10|44050.6|44030.6|44056.7|44036.7|44056.7|44036.7|44050.6|44030.6|8
1729081220000|2024-10-16 12:20:20|44054.2|44034.2|44055.6|44035.6|44056.7|44036.7|44051.7|44031.7|18
1729081230000|2024-10-16 12:20:30|44054.2|44034.2|44056.9|44036.9|44059.4|44039.4|44051.7|44031.7|10
1729081240000|2024-10-16 12:20:40|44055.6|44035.6|44060.6|44040.6|44060.6|44040.6|44055.6|44035.6|2
1729081250000|2024-10-16 12:20:50|||||||||4
1729081260000|2024-10-16 12:21:00|44059.2|44039.2|44055.6|44035.6|44060.6|44040.6|44055.6|44035.6|9
1729081270000|2024-10-16 12:21:10|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|2
1729081280000|2024-10-16 12:21:20|44059.2|44039.2|44061.7|44041.7|44061.7|44041.7|44059.2|44039.2|6
1729081290000|2024-10-16 12:21:30|44064.2|44044.2|44069.2|44049.2|44069.2|44049.2|44064.2|44044.2|1
1729081300000|2024-10-16 12:21:40|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44069.2|44049.2|1
1729081310000|2024-10-16 12:21:50|44072.8|44052.8|44070.3|44050.3|44072.8|44052.8|44069.2|44049.2|3
1729081320000|2024-10-16 12:22:00|44071.4|44051.4|44069.2|44049.2|44072.8|44052.8|44069.2|44049.2|9
1729081330000|2024-10-16 12:22:10|||||||||5
1729081340000|2024-10-16 12:22:20|||||||||18
1729081350000|2024-10-16 12:22:30|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|1
1729081360000|2024-10-16 12:22:40|44069.2|44049.2|44061.7|44041.7|44069.2|44049.2|44061.7|44041.7|6
1729081370000|2024-10-16 12:22:50|44062.8|44042.8|44068.1|44048.1|44068.1|44048.1|44062.8|44042.8|54
1729081380000|2024-10-16 12:23:00|44069.2|44049.2|44075.6|44055.6|44075.6|44055.6|44069.2|44049.2|9
1729081390000|2024-10-16 12:23:10|44076.7|44056.7|44076.7|44056.7|44078.1|44058.1|44075.6|44055.6|4
1729081400000|2024-10-16 12:23:20|44078.1|44058.1|44076.7|44056.7|44078.1|44058.1|44075.6|44055.6|4
1729081410000|2024-10-16 12:23:30|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|0
1729081430000|2024-10-16 12:23:50|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|9
1729081440000|2024-10-16 12:24:00|44070.6|44050.6|44071.7|44051.7|44071.7|44051.7|44070.6|44050.6|2
1729081450000|2024-10-16 12:24:10|44073.1|44053.1|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|0
1729081460000|2024-10-16 12:24:20|44071.7|44051.7|44073.1|44053.1|44073.1|44053.1|44070.6|44050.6|7
1729081470000|2024-10-16 12:24:30|44071.7|44051.7|44069.4|44049.4|44071.9|44051.9|44069.4|44049.4|8
1729081480000|2024-10-16 12:24:40|44068.1|44048.1|44068.1|44048.1|44070.6|44050.6|44066.9|44046.9|3
1729081490000|2024-10-16 12:24:50|44069.2|44049.2|44078.1|44058.1|44079.2|44059.2|44069.2|44049.2|7
1729081500000|2024-10-16 12:25:00|44076.9|44056.9|44076.7|44056.7|44076.9|44056.9|44075.6|44055.6|9
1729081510000|2024-10-16 12:25:10|44075.6|44055.6|44076.7|44056.7|44076.7|44056.7|44075.6|44055.6|2
1729081520000|2024-10-16 12:25:20|44078.1|44058.1|44075.6|44055.6|44079.2|44059.2|44075.6|44055.6|6
1729081530000|2024-10-16 12:25:30|||||||||1
1729081540000|2024-10-16 12:25:40|||||||||2
1729081550000|2024-10-16 12:25:50|44080.6|44060.6|44083.1|44063.1|44083.1|44063.1|44080.6|44060.6|7
1729081560000|2024-10-16 12:26:00|44081.7|44061.7|44080.6|44060.6|44084.2|44064.2|44080.6|44060.6|9
1729081570000|2024-10-16 12:26:10|44078.1|44058.1|44078.1|44058.1|44079.2|44059.2|44076.7|44056.7|5
1729081580000|2024-10-16 12:26:20|44075.6|44055.6|44075.6|44055.6|44076.7|44056.7|44075.6|44055.6|12
1729081590000|2024-10-16 12:26:30|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|1
1729081600000|2024-10-16 12:26:40|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|0
1729081610000|2024-10-16 12:26:50|||||||||3
1729081620000|2024-10-16 12:27:00|44072|44052|44070.6|44050.6|44075.6|44055.6|44070.6|44050.6|1
1729081630000|2024-10-16 12:27:10|44069.5|44049.5|44071.7|44051.7|44071.7|44051.7|44068.1|44048.1|5
1729081640000|2024-10-16 12:27:20|||||||||1
1729081650000|2024-10-16 12:27:30|44074.2|44054.2|44075.6|44055.6|44075.6|44055.6|44074.2|44054.2|4
1729081660000|2024-10-16 12:27:40|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|44074.2|44054.2|3
1729081670000|2024-10-16 12:27:50|44075.6|44055.6|44074.5|44054.5|44075.6|44055.6|44074.5|44054.5|1
1729081680000|2024-10-16 12:28:00|44073.1|44053.1|44071.7|44051.7|44073.1|44053.1|44071.7|44051.7|0
1729081690000|2024-10-16 12:28:10|||||||||3
1729081700000|2024-10-16 12:28:20|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|1
1729081710000|2024-10-16 12:28:30|||||||||5
1729081720000|2024-10-16 12:28:40|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|1
1729081730000|2024-10-16 12:28:50|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|4
1729081740000|2024-10-16 12:29:00|||||||||1
1729081760000|2024-10-16 12:29:20|||||||||1
1729081770000|2024-10-16 12:29:30|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|7
1729081780000|2024-10-16 12:29:40|||||||||3
1729081790000|2024-10-16 12:29:50|44070.6|44050.6|44068.1|44048.1|44070.6|44050.6|44068.1|44048.1|4
1729081800000|2024-10-16 12:30:00|44069.2|44049.2|44070.6|44050.6|44070.6|44050.6|44068.1|44048.1|2
1729081810000|2024-10-16 12:30:10|44071.7|44051.7|44065.6|44045.6|44071.7|44051.7|44065.6|44045.6|11
1729081830000|2024-10-16 12:30:30|44064.5|44044.5|44062|44042|44065.6|44045.6|44062|44042|5
1729081840000|2024-10-16 12:30:40|44063.1|44043.1|44064.2|44044.2|44065.6|44045.6|44063.1|44043.1|9
1729081850000|2024-10-16 12:30:50|44061.7|44041.7|44072.8|44052.8|44072.8|44052.8|44061.7|44041.7|8
1729081860000|2024-10-16 12:31:00|44075.6|44055.6|44069.2|44049.2|44080.6|44060.6|44069.2|44049.2|15
1729081870000|2024-10-16 12:31:10|44068.1|44048.1|44061.7|44041.7|44068.1|44048.1|44061.7|44041.7|3
1729081880000|2024-10-16 12:31:20|44060.3|44040.3|44056.7|44036.7|44061.7|44041.7|44056.7|44036.7|1
1729081890000|2024-10-16 12:31:30|||||||||3
1729081900000|2024-10-16 12:31:40|44055.6|44035.6|44054.2|44034.2|44055.6|44035.6|44052.8|44032.8|2
1729081910000|2024-10-16 12:31:50|||||||||2
1729081920000|2024-10-16 12:32:00|44055.3|44035.3|44058.1|44038.1|44058.1|44038.1|44055.3|44035.3|4
1729081930000|2024-10-16 12:32:10|44063.1|44043.1|44066.7|44046.7|44066.7|44046.7|44063.1|44043.1|3
1729081940000|2024-10-16 12:32:20|||||||||4
1729081950000|2024-10-16 12:32:30|44065.6|44045.6|44064.5|44044.5|44065.6|44045.6|44064.5|44044.5|0
1729081960000|2024-10-16 12:32:40|44065.6|44045.6|44055.6|44035.6|44065.6|44045.6|44055.6|44035.6|4
1729081970000|2024-10-16 12:32:50|44051.7|44031.7|44048.1|44028.1|44051.7|44031.7|44048.1|44028.1|6
1729081980000|2024-10-16 12:33:00|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44045.6|44025.6|5
1729081990000|2024-10-16 12:33:10|44051.7|44031.7|44059.5|44039.5|44059.5|44039.5|44051.7|44031.7|8
1729082000000|2024-10-16 12:33:20|44058.1|44038.1|44060.6|44040.6|44060.6|44040.6|44056.7|44036.7|3
1729082010000|2024-10-16 12:33:30|44061.7|44041.7|44064.5|44044.5|44064.5|44044.5|44061.7|44041.7|1
1729082020000|2024-10-16 12:33:40|44063.1|44043.1|44066.7|44046.7|44066.7|44046.7|44060.6|44040.6|5
1729082030000|2024-10-16 12:33:50|44070.6|44050.6|44072.9|44052.9|44072.9|44052.9|44070.6|44050.6|3
1729082050000|2024-10-16 12:34:10|44071.7|44051.7|44074.2|44054.2|44074.2|44054.2|44071.7|44051.7|4
1729082060000|2024-10-16 12:34:20|44071.7|44051.7|44071.7|44051.7|44075.6|44055.6|44071.7|44051.7|5
1729082070000|2024-10-16 12:34:30|44073.1|44053.1|44071.7|44051.7|44075.6|44055.6|44071.7|44051.7|1
1729082080000|2024-10-16 12:34:40|44070.6|44050.6|44071.7|44051.7|44073.1|44053.1|44070.6|44050.6|0
1729082090000|2024-10-16 12:34:50|44070.6|44050.6|44066.7|44046.7|44070.6|44050.6|44066.7|44046.7|10
1729082100000|2024-10-16 12:35:00|44064.2|44044.2|44069.2|44049.2|44069.2|44049.2|44061.7|44041.7|8
1729082120000|2024-10-16 12:35:20|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|3
1729082130000|2024-10-16 12:35:30|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|3
1729082140000|2024-10-16 12:35:40|||||||||6
1729082150000|2024-10-16 12:35:50|44064.5|44044.5|44065.6|44045.6|44067|44047|44061.7|44041.7|9
1729082160000|2024-10-16 12:36:00|44068.1|44048.1|44071.7|44051.7|44071.7|44051.7|44065.6|44045.6|13
1729082170000|2024-10-16 12:36:10|44070.6|44050.6|44069.2|44049.2|44070.6|44050.6|44069.2|44049.2|4
1729082180000|2024-10-16 12:36:20|44068.1|44048.1|44064.5|44044.5|44068.1|44048.1|44064.5|44044.5|2
1729082190000|2024-10-16 12:36:30|44060.6|44040.6|44055.6|44035.6|44060.6|44040.6|44055.6|44035.6|6
1729082200000|2024-10-16 12:36:40|44054.5|44034.5|44050.6|44030.6|44054.5|44034.5|44050.6|44030.6|2
1729082210000|2024-10-16 12:36:50|44046.7|44026.7|44043.1|44023.1|44046.7|44026.7|44042|44022|7
1729082220000|2024-10-16 12:37:00|44042|44022|44050.6|44030.6|44050.6|44030.6|44040.6|44020.6|11
1729082230000|2024-10-16 12:37:10|44053.4|44033.4|44050.6|44030.6|44054.5|44034.5|44048.1|44028.1|8
1729082240000|2024-10-16 12:37:20|44053.1|44033.1|44051.7|44031.7|44053.1|44033.1|44051.7|44031.7|4
1729082250000|2024-10-16 12:37:30|44053.1|44033.1|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|0
1729082260000|2024-10-16 12:37:40|44051.7|44031.7|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|0
1729082270000|2024-10-16 12:37:50|44051.7|44031.7|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|5
1729082280000|2024-10-16 12:38:00|44049.5|44029.5|44045.6|44025.6|44049.5|44029.5|44045.6|44025.6|4
1729082290000|2024-10-16 12:38:10|44046.7|44026.7|44045.6|44025.6|44046.7|44026.7|44045.6|44025.6|1
1729082300000|2024-10-16 12:38:20|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|1
1729082310000|2024-10-16 12:38:30|44048.1|44028.1|44045.6|44025.6|44048.1|44028.1|44045.6|44025.6|0
1729082320000|2024-10-16 12:38:40|44046.7|44026.7|44048.1|44028.1|44048.1|44028.1|44046.7|44026.7|2
1729082330000|2024-10-16 12:38:50|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|2
1729082340000|2024-10-16 12:39:00|44045.6|44025.6|44046.7|44026.7|44046.7|44026.7|44045.6|44025.6|9
1729082350000|2024-10-16 12:39:10|44045.6|44025.6|44046.7|44026.7|44046.7|44026.7|44045.6|44025.6|0
1729082360000|2024-10-16 12:39:20|44048.1|44028.1|44046.7|44026.7|44050.6|44030.6|44046.7|44026.7|0
1729082370000|2024-10-16 12:39:30|44050.6|44030.6|44045.6|44025.6|44050.6|44030.6|44045.6|44025.6|6
1729082380000|2024-10-16 12:39:40|44041.7|44021.7|44040.6|44020.6|44041.7|44021.7|44040.6|44020.6|2
1729082390000|2024-10-16 12:39:50|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|7
1729082400000|2024-10-16 12:40:00|44043.1|44023.1|44043.4|44023.4|44043.4|44023.4|44036.7|44016.7|3
1729082410000|2024-10-16 12:40:10|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|4
1729082420000|2024-10-16 12:40:20|44044.3|44024.3|44041.8|44021.8|44044.3|44024.3|44041.8|44021.8|3
1729082430000|2024-10-16 12:40:30|44040.6|44020.6|44040.6|44020.6|44041.8|44021.8|44040.6|44020.6|1
1729082440000|2024-10-16 12:40:40|44039.5|44019.5|44041.8|44021.8|44041.8|44021.8|44039.5|44019.5|9
1729082450000|2024-10-16 12:40:50|44044.3|44024.3|44041.8|44021.8|44044.3|44024.3|44041.8|44021.8|4
1729082460000|2024-10-16 12:41:00|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|2
1729082480000|2024-10-16 12:41:20|44045.6|44025.6|44040.6|44020.6|44045.6|44025.6|44040.6|44020.6|5
1729082490000|2024-10-16 12:41:30|44041.8|44021.8|44044.5|44024.5|44045.6|44025.6|44041.8|44021.8|6
1729082510000|2024-10-16 12:41:50|||||||||1
1729082520000|2024-10-16 12:42:00|44045.6|44025.6|44047|44027|44047|44027|44045.6|44025.6|3
1729082530000|2024-10-16 12:42:10|44044.5|44024.5|44045.6|44025.6|44050.6|44030.6|44044.5|44024.5|7
1729082540000|2024-10-16 12:42:20|44041.8|44021.8|44030.6|44010.6|44041.8|44021.8|44028.1|44008.1|19
1729082550000|2024-10-16 12:42:30|44029.3|44009.3|44026.8|44006.8|44029.3|44009.3|44026.8|44006.8|7
1729082560000|2024-10-16 12:42:40|44025.4|44005.4|44020.6|44000.6|44025.4|44005.4|44020.6|44000.6|2
1729082570000|2024-10-16 12:42:50|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44016.8|43996.8|3
1729082580000|2024-10-16 12:43:00|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|1
1729082590000|2024-10-16 12:43:10|44020.6|44000.6|44021.8|44001.8|44021.8|44001.8|44020.6|44000.6|1
1729082600000|2024-10-16 12:43:20|||||||||5
1729082610000|2024-10-16 12:43:30|44024.5|44004.5|44024.5|44004.5|44025.6|44005.6|44021.8|44001.8|1
1729082620000|2024-10-16 12:43:40|44021.8|44001.8|44025.6|44005.6|44025.6|44005.6|44021.8|44001.8|0
1729082630000|2024-10-16 12:43:50|||||||||2
1729082640000|2024-10-16 12:44:00|44026.8|44006.8|44025.4|44005.4|44028.1|44008.1|44025.4|44005.4|7
1729082650000|2024-10-16 12:44:10|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|0
1729082660000|2024-10-16 12:44:20|44020.6|44000.6|44018.1|43998.1|44020.6|44000.6|44016.8|43996.8|3
1729082670000|2024-10-16 12:44:30|44016.8|43996.8|44016.8|43996.8|44018.1|43998.1|44016.8|43996.8|0
1729082680000|2024-10-16 12:44:40|44015.6|43995.6|44016.8|43996.8|44016.8|43996.8|44015.6|43995.6|5
1729082690000|2024-10-16 12:44:50|44015.6|43995.6|44016.8|43996.8|44016.8|43996.8|44015.6|43995.6|2
1729082700000|2024-10-16 12:45:00|44015.6|43995.6|44016.8|43996.8|44016.8|43996.8|44013.1|43993.1|18
1729082710000|2024-10-16 12:45:10|44018.1|43998.1|44019.3|43999.3|44019.3|43999.3|44015.6|43995.6|2
1729082720000|2024-10-16 12:45:20|44018.1|43998.1|44016.8|43996.8|44018.1|43998.1|44016.8|43996.8|4
1729082730000|2024-10-16 12:45:30|44018.1|43998.1|44016.8|43996.8|44018.1|43998.1|44016.8|43996.8|3
1729082740000|2024-10-16 12:45:40|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|0
1729082750000|2024-10-16 12:45:50|44016.8|43996.8|44019.3|43999.3|44019.3|43999.3|44015.6|43995.6|6
1729082760000|2024-10-16 12:46:00|44015.6|43995.6|44005.4|43985.4|44015.6|43995.6|44005.4|43985.4|8
1729082770000|2024-10-16 12:46:10|44004.3|43984.3|44001.8|43981.8|44004.3|43984.3|44000.6|43980.6|3
1729082780000|2024-10-16 12:46:20|44000.6|43980.6|44001.8|43981.8|44001.8|43981.8|44000.6|43980.6|1
1729082790000|2024-10-16 12:46:30|44003.1|43983.1|44001.8|43981.8|44003.1|43983.1|43999.3|43979.3|7
1729082800000|2024-10-16 12:46:40|44004.3|43984.3|44005.6|43985.6|44005.6|43985.6|44001.8|43981.8|3
1729082810000|2024-10-16 12:46:50|44006.8|43986.8|44004.3|43984.3|44006.8|43986.8|44004.3|43984.3|1
1729082820000|2024-10-16 12:47:00|44005.6|43985.6|44006.8|43986.8|44006.8|43986.8|44003.1|43983.1|4
1729082830000|2024-10-16 12:47:10|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44001.8|43981.8|6
1729082840000|2024-10-16 12:47:20|44004.5|43984.5|44000.6|43980.6|44005.6|43985.6|44000.6|43980.6|3
1729082850000|2024-10-16 12:47:30|44005.6|43985.6|44004.5|43984.5|44005.6|43985.6|44001.8|43981.8|8
1729082860000|2024-10-16 12:47:40|44005.6|43985.6|44004.5|43984.5|44005.6|43985.6|44004.5|43984.5|1
1729082870000|2024-10-16 12:47:50|44003.1|43983.1|44004.5|43984.5|44005.6|43985.6|44003.1|43983.1|24
1729082880000|2024-10-16 12:48:00|44005.6|43985.6|44005.7|43985.7|44005.7|43985.7|44005.6|43985.6|2
1729082890000|2024-10-16 12:48:10|44009.5|43989.5|44012|43992|44013.4|43993.4|44009.5|43989.5|8
1729082900000|2024-10-16 12:48:20|44013.2|43993.2|44015.9|43995.9|44015.9|43995.9|44013.2|43993.2|6
1729082910000|2024-10-16 12:48:30|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|5
1729082920000|2024-10-16 12:48:40|44010.7|43990.7|44000.7|43980.7|44010.7|43990.7|44000.7|43980.7|7
1729082930000|2024-10-16 12:48:50|43999.3|43979.3|43997|43977|44000.7|43980.7|43997|43977|4
1729082940000|2024-10-16 12:49:00|43999.5|43979.5|43998.2|43978.2|43999.5|43979.5|43998.2|43978.2|5
1729082950000|2024-10-16 12:49:10|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|2
1729082960000|2024-10-16 12:49:20|43994.5|43974.5|43994.5|43974.5|43995.7|43975.7|43994.5|43974.5|5
1729082970000|2024-10-16 12:49:30|43993.2|43973.2|43992|43972|43994.5|43974.5|43992|43972|35
1729082980000|2024-10-16 12:49:40|43993.4|43973.4|43993.4|43973.4|43994.5|43974.5|43993.4|43973.4|1
1729082990000|2024-10-16 12:49:50|43994.5|43974.5|43995.7|43975.7|43995.7|43975.7|43990.7|43970.7|4
1729083000000|2024-10-16 12:50:00|43997.9|43977.9|44000.7|43980.7|44003.2|43983.2|43997.9|43977.9|14
1729083010000|2024-10-16 12:50:10|43999.3|43979.3|43999.3|43979.3|44000.7|43980.7|43998.2|43978.2|5
1729083020000|2024-10-16 12:50:20|44000.7|43980.7|43996.8|43976.8|44000.7|43980.7|43996.8|43976.8|0
1729083030000|2024-10-16 12:50:30|43998.2|43978.2|43996.8|43976.8|43998.2|43978.2|43995.7|43975.7|1
1729083040000|2024-10-16 12:50:40|43995.7|43975.7|43990.4|43970.4|43995.7|43975.7|43990.4|43970.4|3
1729083050000|2024-10-16 12:50:50|43991.8|43971.8|43986.8|43966.8|43991.8|43971.8|43986.8|43966.8|3
1729083060000|2024-10-16 12:51:00|43985.7|43965.7|43983.2|43963.2|43985.7|43965.7|43981.8|43961.8|7
1729083070000|2024-10-16 12:51:10|43981.8|43961.8|43976.8|43956.8|43981.8|43961.8|43976.8|43956.8|4
1729083080000|2024-10-16 12:51:20|43979.3|43959.3|43981.8|43961.8|43981.8|43961.8|43976.8|43956.8|5
1729083090000|2024-10-16 12:51:30|43984.3|43964.3|43983.2|43963.2|43984.3|43964.3|43983.2|43963.2|7
1729083100000|2024-10-16 12:51:40|43981.8|43961.8|43981.8|43961.8|43985.7|43965.7|43981.8|43961.8|1
1729083110000|2024-10-16 12:51:50|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1729083120000|2024-10-16 12:52:00|43986.8|43966.8|43988.2|43968.2|43988.2|43968.2|43985.7|43965.7|7
1729083130000|2024-10-16 12:52:10|43989.5|43969.5|43995.7|43975.7|43995.7|43975.7|43989.5|43969.5|9
1729083140000|2024-10-16 12:52:20|43999.5|43979.5|43998.2|43978.2|43999.5|43979.5|43998.2|43978.2|1
1729083150000|2024-10-16 12:52:30|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43998.2|43978.2|0
1729083160000|2024-10-16 12:52:40|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|14
1729083170000|2024-10-16 12:52:50|44001.8|43981.8|44004.3|43984.3|44004.3|43984.3|44001.8|43981.8|11
1729083180000|2024-10-16 12:53:00|44005.4|43985.4|43998.2|43978.2|44006.8|43986.8|43998.2|43978.2|5
1729083190000|2024-10-16 12:53:10|43996.8|43976.8|43998.2|43978.2|43998.2|43978.2|43995.4|43975.4|5
1729083200000|2024-10-16 12:53:20|43999.3|43979.3|44006.8|43986.8|44006.8|43986.8|43999.3|43979.3|4
1729083210000|2024-10-16 12:53:30|44009.3|43989.3|44004.3|43984.3|44010.7|43990.7|44004.3|43984.3|12
1729083220000|2024-10-16 12:53:40|44005.4|43985.4|44005.7|43985.7|44006.8|43986.8|44002.9|43982.9|3
1729083230000|2024-10-16 12:53:50|44006.8|43986.8|44009.3|43989.3|44009.3|43989.3|44006.8|43986.8|2
1729083240000|2024-10-16 12:54:00|44007.9|43987.9|44009.3|43989.3|44009.3|43989.3|44007.9|43987.9|1
1729083250000|2024-10-16 12:54:10|||||||||5
1729083260000|2024-10-16 12:54:20|44010.4|43990.4|44014.3|43994.3|44014.3|43994.3|44010.4|43990.4|4
1729083270000|2024-10-16 12:54:30|44016.8|43996.8|44014.3|43994.3|44016.8|43996.8|44014.3|43994.3|2
1729083280000|2024-10-16 12:54:40|44015.7|43995.7|44014.3|43994.3|44015.7|43995.7|44013.2|43993.2|1
1729083290000|2024-10-16 12:54:50|44015.7|43995.7|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|1
1729083300000|2024-10-16 12:55:00|44011.8|43991.8|44019.3|43999.3|44019.3|43999.3|44011.8|43991.8|9
1729083310000|2024-10-16 12:55:10|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|44021.8|44001.8|2
1729083320000|2024-10-16 12:55:20|44020.7|44000.7|44019.3|43999.3|44020.7|44000.7|44019.3|43999.3|5
1729083330000|2024-10-16 12:55:30|44020.7|44000.7|44019.3|43999.3|44020.7|44000.7|44019.3|43999.3|3
1729083350000|2024-10-16 12:55:50|||||||||1
1729083360000|2024-10-16 12:56:00|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|5
1729083370000|2024-10-16 12:56:10|||||||||1
1729083380000|2024-10-16 12:56:20|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|5
1729083390000|2024-10-16 12:56:30|44010.7|43990.7|44006.8|43986.8|44010.7|43990.7|44006.8|43986.8|4
1729083400000|2024-10-16 12:56:40|44005.7|43985.7|44004.6|43984.6|44005.7|43985.7|44004.6|43984.6|8
1729083410000|2024-10-16 12:56:50|44000.7|43980.7|43996.8|43976.8|44000.7|43980.7|43996.8|43976.8|6
1729083420000|2024-10-16 12:57:00|43995.7|43975.7|43994.3|43974.3|43995.7|43975.7|43994.3|43974.3|4
1729083430000|2024-10-16 12:57:10|43993.2|43973.2|43995.7|43975.7|43995.7|43975.7|43992.1|43972.1|7
1729083440000|2024-10-16 12:57:20|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|1
1729083450000|2024-10-16 12:57:30|43995.7|43975.7|44000.7|43980.7|44000.7|43980.7|43995.7|43975.7|4
1729083460000|2024-10-16 12:57:40|44003.2|43983.2|44004.6|43984.6|44004.6|43984.6|44000.7|43980.7|4
1729083470000|2024-10-16 12:57:50|44003.2|43983.2|44000.7|43980.7|44004.6|43984.6|44000.7|43980.7|4
1729083480000|2024-10-16 12:58:00|43999.3|43979.3|44003.2|43983.2|44003.2|43983.2|43999.3|43979.3|0
1729083490000|2024-10-16 12:58:10|44000.7|43980.7|44004.6|43984.6|44004.6|43984.6|44000.7|43980.7|2
1729083500000|2024-10-16 12:58:20|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|5
1729083510000|2024-10-16 12:58:30|44006.8|43986.8|44020.7|44000.7|44020.7|44000.7|44006.8|43986.8|26
1729083520000|2024-10-16 12:58:40|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|12
1729083530000|2024-10-16 12:58:50|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44011.8|43991.8|3
1729083540000|2024-10-16 12:59:00|44011.8|43991.8|43990.7|43970.7|44015.7|43995.7|43989.3|43969.3|31
1729083550000|2024-10-16 12:59:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|12
1729083560000|2024-10-16 12:59:20|43984.3|43964.3|43985.7|43965.7|43985.7|43965.7|43984.3|43964.3|7
1729083570000|2024-10-16 12:59:30|43986.8|43966.8|43990.7|43970.7|43990.7|43970.7|43986.8|43966.8|4
1729083580000|2024-10-16 12:59:40|43994.3|43974.3|43997.1|43977.1|43997.1|43977.1|43994.3|43974.3|6
1729083590000|2024-10-16 12:59:50|43995.7|43975.7|44001.8|43981.8|44001.8|43981.8|43995.7|43975.7|4
1729083600000|2024-10-16 13:00:00|44000.7|43980.7|44008.2|43988.2|44025.7|44005.7|43993.2|43973.2|83
1729083610000|2024-10-16 13:00:10|44009.3|43989.3|44015.7|43995.7|44016.8|43996.8|44009.3|43989.3|26
1729083620000|2024-10-16 13:00:20|44014.6|43994.6|44006.8|43986.8|44016.8|43996.8|44006.8|43986.8|14
1729083630000|2024-10-16 13:00:30|44008.2|43988.2|44010.7|43990.7|44010.7|43990.7|44005.7|43985.7|17
1729083640000|2024-10-16 13:00:40|44011.8|43991.8|44004.6|43984.6|44011.8|43991.8|44004.6|43984.6|9
1729083650000|2024-10-16 13:00:50|44005.7|43985.7|44015.7|43995.7|44015.7|43995.7|44005.7|43985.7|33
1729083660000|2024-10-16 13:01:00|44010.7|43990.7|44054.3|44034.3|44055.7|44035.7|44010.7|43990.7|47
1729083670000|2024-10-16 13:01:10|44055.4|44035.4|44070.4|44050.4|44070.4|44050.4|44055.4|44035.4|23
1729083680000|2024-10-16 13:01:20|44071.6|44051.6|44086.8|44066.8|44086.8|44066.8|44071.6|44051.6|20
1729083690000|2024-10-16 13:01:30|44085.4|44065.4|44076.8|44056.8|44087.9|44067.9|44076.8|44056.8|29
1729083700000|2024-10-16 13:01:40|44075.4|44055.4|44076.6|44056.6|44084.1|44064.1|44071.8|44051.8|26
1729083710000|2024-10-16 13:01:50|44077.9|44057.9|44076.8|44056.8|44082.9|44062.9|44074.1|44054.1|14
1729083720000|2024-10-16 13:02:00|44074.1|44054.1|44060.4|44040.4|44077.9|44057.9|44060.4|44040.4|14
1729083730000|2024-10-16 13:02:10|44061.8|44041.8|44051.8|44031.8|44061.8|44041.8|44050.4|44030.4|17
1729083740000|2024-10-16 13:02:20|44052.9|44032.9|44067.9|44047.9|44070.4|44050.4|44051.8|44031.8|43
1729083750000|2024-10-16 13:02:30|44068|44048|44063|44043|44068|44048|44058|44038|15
1729083760000|2024-10-16 13:02:40|44064.1|44044.1|44064.1|44044.1|44068|44048|44064.1|44044.1|2
1729083770000|2024-10-16 13:02:50|44065.5|44045.5|44069.1|44049.1|44069.1|44049.1|44063|44043|11
1729083780000|2024-10-16 13:03:00|44070.2|44050.2|44090.5|44070.5|44091.6|44071.6|44070.2|44050.2|18
1729083790000|2024-10-16 13:03:10|44089.1|44069.1|44074.1|44054.1|44090.5|44070.5|44071.6|44051.6|13
1729083800000|2024-10-16 13:03:20|44078|44058|44073|44053|44078|44058|44069.1|44049.1|13
1729083810000|2024-10-16 13:03:30|44071.6|44051.6|44068|44048|44073|44053|44065.5|44045.5|15
1729083820000|2024-10-16 13:03:40|44066.8|44046.8|44068|44048|44068|44048|44059.1|44039.1|45
1729083830000|2024-10-16 13:03:50|44066.6|44046.6|44059.3|44039.3|44068|44048|44059.3|44039.3|9
1729083840000|2024-10-16 13:04:00|44056.6|44036.6|44063|44043|44064.3|44044.3|44055.5|44035.5|12
1729083850000|2024-10-16 13:04:10|44061.6|44041.6|44084.1|44064.1|44084.1|44064.1|44059.1|44039.1|35
1729083860000|2024-10-16 13:04:20|44086.6|44066.6|44094.1|44074.1|44094.1|44074.1|44086.6|44066.6|20
1729083870000|2024-10-16 13:04:30|44096.6|44076.6|44104.1|44084.1|44104.1|44084.1|44093|44073|41
1729083880000|2024-10-16 13:04:40|44105.2|44085.2|44104.1|44084.1|44106.6|44086.6|44104.1|44084.1|7
1729083890000|2024-10-16 13:04:50|44106.6|44086.6|44120.5|44100.5|44123|44103|44106.6|44086.6|19
1729083900000|2024-10-16 13:05:00|44119.1|44099.1|44113|44093|44123.8|44103.8|44108|44088|25
1729083910000|2024-10-16 13:05:10|44114.1|44094.1|44108|44088|44114.1|44094.1|44107.7|44087.7|8
1729083920000|2024-10-16 13:05:20|44109.1|44089.1|44111.6|44091.6|44111.6|44091.6|44104.1|44084.1|9
1729083930000|2024-10-16 13:05:30|44110.5|44090.5|44118|44098|44118|44098|44109.1|44089.1|6
1729083940000|2024-10-16 13:05:40|44120.5|44100.5|44121.6|44101.6|44124.1|44104.1|44119.1|44099.1|9
1729083950000|2024-10-16 13:05:50|44123|44103|44121.6|44101.6|44125.5|44105.5|44120.5|44100.5|14
1729083960000|2024-10-16 13:06:00|44119.1|44099.1|44111.6|44091.6|44119.1|44099.1|44106.6|44086.6|61
1729083970000|2024-10-16 13:06:10|44110.5|44090.5|44110.5|44090.5|44111.6|44091.6|44109.1|44089.1|3
1729083980000|2024-10-16 13:06:20|44106.6|44086.6|44108|44088|44109.1|44089.1|44104.1|44084.1|6
1729083990000|2024-10-16 13:06:30|44106.6|44086.6|44103|44083|44108|44088|44103|44083|16
1729084000000|2024-10-16 13:06:40|44101.6|44081.6|44101.6|44081.6|44104.1|44084.1|44100.5|44080.5|7
1729084010000|2024-10-16 13:06:50|44103|44083|44089.1|44069.1|44103|44083|44089.1|44069.1|4
1729084020000|2024-10-16 13:07:00|44087.7|44067.7|44073|44053|44087.7|44067.7|44073|44053|10
1729084030000|2024-10-16 13:07:10|44075.2|44055.2|44076.6|44056.6|44078|44058|44073|44053|10
1729084040000|2024-10-16 13:07:20|44078|44058|44071.6|44051.6|44078|44058|44071.6|44051.6|21
1729084050000|2024-10-16 13:07:30|44070.2|44050.2|44051.6|44031.6|44071.6|44051.6|44051.6|44031.6|8
1729084060000|2024-10-16 13:07:40|44053|44033|44058|44038|44058|44038|44051.8|44031.8|10
1729084070000|2024-10-16 13:07:50|44055.2|44035.2|44048|44028|44055.2|44035.2|44044.1|44024.1|22
1729084080000|2024-10-16 13:08:00|44044.1|44024.1|44051.8|44031.8|44060.5|44040.5|44043|44023|14
1729084090000|2024-10-16 13:08:10|44053|44033|44046.8|44026.8|44053|44033|44046.8|44026.8|8
1729084100000|2024-10-16 13:08:20|44048|44028|44039.1|44019.1|44048|44028|44039.1|44019.1|18
1729084110000|2024-10-16 13:08:30|44040.5|44020.5|44045.5|44025.5|44045.5|44025.5|44040.5|44020.5|19
1729084120000|2024-10-16 13:08:40|44044.3|44024.3|44054.1|44034.1|44054.1|44034.1|44043|44023|8
1729084130000|2024-10-16 13:08:50|44058|44038|44051.6|44031.6|44058|44038|44051.6|44031.6|13
1729084140000|2024-10-16 13:09:00|44049.3|44029.3|44033|44013|44049.3|44029.3|44030.5|44010.5|7
1729084150000|2024-10-16 13:09:10|44034.1|44014.1|44035.5|44015.5|44035.5|44015.5|44033|44013|2
1729084160000|2024-10-16 13:09:20|44038|44018|44038|44018|44038|44018|44034.1|44014.1|5
1729084170000|2024-10-16 13:09:30|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44035.2|44015.2|5
1729084180000|2024-10-16 13:09:40|44038|44018|44031.6|44011.6|44038|44018|44030.2|44010.2|3
1729084190000|2024-10-16 13:09:50|44030.2|44010.2|44034.3|44014.3|44034.3|44014.3|44029.1|44009.1|6
1729084200000|2024-10-16 13:10:00|44033|44013|44028|44008|44035.5|44015.5|44028|44008|4
1729084210000|2024-10-16 13:10:10|44024.1|44004.1|44010.5|43990.5|44024.1|44004.1|44005.5|43985.5|24
1729084220000|2024-10-16 13:10:20|44009.4|43989.4|44015.5|43995.5|44016.6|43996.6|44008|43988|11
1729084230000|2024-10-16 13:10:30|44014.1|43994.1|44003|43983|44014.1|43994.1|44003|43983|14
1729084240000|2024-10-16 13:10:40|44004.4|43984.4|43998|43978|44004.4|43984.4|43993|43973|13
1729084250000|2024-10-16 13:10:50|43996.9|43976.9|44000.5|43980.5|44003|43983|43996.9|43976.9|18
1729084260000|2024-10-16 13:11:00|43999.4|43979.4|43998|43978|44003|43983|43998|43978|12
1729084270000|2024-10-16 13:11:10|43996.9|43976.9|43985.5|43965.5|43996.9|43976.9|43985.5|43965.5|19
1729084280000|2024-10-16 13:11:20|43988|43968|43984.1|43964.1|43988|43968|43984.1|43964.1|6
1729084290000|2024-10-16 13:11:30|43985.5|43965.5|43983|43963|43988|43968|43983|43963|4
1729084300000|2024-10-16 13:11:40|43984.1|43964.1|43983|43963|43985.5|43965.5|43983|43963|10
1729084310000|2024-10-16 13:11:50|43984.1|43964.1|43988|43968|43988|43968|43983|43963|3
1729084320000|2024-10-16 13:12:00|43986.9|43966.9|43993|43973|43994.1|43974.1|43980.5|43960.5|20
1729084330000|2024-10-16 13:12:10|43991.6|43971.6|43991.9|43971.9|43993|43973|43989.1|43969.1|6
1729084340000|2024-10-16 13:12:20|43993|43973|43993|43973|43998|43978|43993|43973|3
1729084350000|2024-10-16 13:12:30|43994.1|43974.1|43995.5|43975.5|43996.9|43976.9|43993|43973|10
1729084360000|2024-10-16 13:12:40|43994.1|43974.1|43998|43978|43998|43978|43993|43973|5
1729084370000|2024-10-16 13:12:50|43999.1|43979.1|44000.2|43980.2|44000.2|43980.2|43999.1|43979.1|3
1729084380000|2024-10-16 13:13:00|44002.7|43982.7|44000.5|43980.5|44005.5|43985.5|44000.5|43980.5|9
1729084390000|2024-10-16 13:13:10|44001.6|43981.6|44004.1|43984.1|44006.6|43986.6|44001.6|43981.6|2
1729084400000|2024-10-16 13:13:20|44003|43983|44003|43983|44005.5|43985.5|44000.5|43980.5|5
1729084410000|2024-10-16 13:13:30|44004.1|43984.1|43993|43973|44004.1|43984.1|43993|43973|5
1729084420000|2024-10-16 13:13:40|43990.5|43970.5|43990.5|43970.5|43990.5|43970.5|43989.1|43969.1|7
1729084430000|2024-10-16 13:13:50|43993|43973|43998|43978|44000.5|43980.5|43993|43973|12
1729084440000|2024-10-16 13:14:00|43993|43973|43983|43963|43993|43973|43983|43963|31
1729084450000|2024-10-16 13:14:10|43984.1|43964.1|43984.1|43964.1|43986.6|43966.6|43982.7|43962.7|12
1729084460000|2024-10-16 13:14:20|43983|43963|43979.1|43959.1|43983|43963|43979.1|43959.1|4
1729084470000|2024-10-16 13:14:30|43980.5|43960.5|43983|43963|43983|43963|43979.1|43959.1|9
1729084480000|2024-10-16 13:14:40|43984.1|43964.1|43998|43978|43998|43978|43984.1|43964.1|17
1729084490000|2024-10-16 13:14:50|43996.9|43976.9|43999.1|43979.1|44001.6|43981.6|43995.5|43975.5|25
1729084500000|2024-10-16 13:15:00|43998|43978|43993|43973|43998|43978|43993|43973|12
1729084510000|2024-10-16 13:15:10|43991.6|43971.6|44001.9|43981.9|44003|43983|43991.6|43971.6|5
1729084520000|2024-10-16 13:15:20|44000.5|43980.5|43981.9|43961.9|44003|43983|43981.9|43961.9|10
1729084530000|2024-10-16 13:15:30|43980.7|43960.7|43980.5|43960.5|43983|43963|43980.5|43960.5|4
1729084540000|2024-10-16 13:15:40|43981.9|43961.9|43976.9|43956.9|43984.1|43964.1|43975.5|43955.5|6
1729084550000|2024-10-16 13:15:50|43975.5|43955.5|43978|43958|43978|43958|43974.1|43954.1|1
1729084560000|2024-10-16 13:16:00|43974.1|43954.1|43983|43963|43983|43963|43974.1|43954.1|13
1729084570000|2024-10-16 13:16:10|43985.5|43965.5|43986.9|43966.9|43989.1|43969.1|43985.5|43965.5|8
1729084580000|2024-10-16 13:16:20|43988|43968|43988|43968|43990.2|43970.2|43988|43968|18
1729084590000|2024-10-16 13:16:30|43993|43973|43993|43973|43995.5|43975.5|43993|43973|16
1729084600000|2024-10-16 13:16:40|43994.1|43974.1|43995.5|43975.5|43995.5|43975.5|43994.1|43974.1|4
1729084610000|2024-10-16 13:16:50|43999.1|43979.1|44003|43983|44003|43983|43999.1|43979.1|4
1729084620000|2024-10-16 13:17:00|44008|43988|44008|43988|44011.6|43991.6|44008|43988|7
1729084630000|2024-10-16 13:17:10|44006.6|43986.6|44003|43983|44006.6|43986.6|44000.5|43980.5|10
1729084640000|2024-10-16 13:17:20|44004.1|43984.1|44001.9|43981.9|44005.5|43985.5|43998|43978|11
1729084650000|2024-10-16 13:17:30|44003|43983|44001.9|43981.9|44003|43983|43998|43978|11
1729084660000|2024-10-16 13:17:40|44000.5|43980.5|44001.9|43981.9|44001.9|43981.9|43996.9|43976.9|23
1729084670000|2024-10-16 13:17:50|44003|43983|44010.5|43990.5|44010.5|43990.5|44003|43983|3
1729084680000|2024-10-16 13:18:00|44008|43988|44021.9|44001.9|44021.9|44001.9|44008|43988|5
1729084690000|2024-10-16 13:18:10|44023.3|44003.3|44015.5|43995.5|44029.1|44009.1|44015.5|43995.5|17
1729084700000|2024-10-16 13:18:20|44016.6|43996.6|44006.6|43986.6|44018|43998|44006.6|43986.6|9
1729084710000|2024-10-16 13:18:30|44005.5|43985.5|43991.9|43971.9|44005.5|43985.5|43991.9|43971.9|14
1729084720000|2024-10-16 13:18:40|43990.5|43970.5|43998|43978|43998|43978|43989.1|43969.1|10
1729084730000|2024-10-16 13:18:50|43999.1|43979.1|43996.9|43976.9|44002.8|43982.8|43996.9|43976.9|6
1729084740000|2024-10-16 13:19:00|43998|43978|43996.9|43976.9|43998|43978|43993|43973|3
1729084750000|2024-10-16 13:19:10|43998|43978|43991.9|43971.9|43998|43978|43988|43968|3
1729084760000|2024-10-16 13:19:20|43990.5|43970.5|43998|43978|43998|43978|43988|43968|22
1729084770000|2024-10-16 13:19:30|44001.9|43981.9|43998|43978|44001.9|43981.9|43998|43978|13
1729084780000|2024-10-16 13:19:40|43999.1|43979.1|43991.9|43971.9|44000.5|43980.5|43990.5|43970.5|16
1729084790000|2024-10-16 13:19:50|43990.8|43970.8|43990.8|43970.8|43994.4|43974.4|43990.8|43970.8|7
1729084800000|2024-10-16 13:20:00|43989.6|43969.6|44004.6|43984.6|44004.6|43984.6|43984.4|43964.4|32
1729084810000|2024-10-16 13:20:10|44003.3|43983.3|44004.4|43984.4|44004.6|43984.6|44000.8|43980.8|25
1729084820000|2024-10-16 13:20:20|44005.5|43985.5|44006.6|43986.6|44008|43988|44005.3|43985.3|2
1729084830000|2024-10-16 13:20:30|44005.3|43985.3|43998|43978|44005.3|43985.3|43998|43978|12
1729084840000|2024-10-16 13:20:40|43996.6|43976.6|43991.9|43971.9|43998|43978|43991.9|43971.9|6
1729084850000|2024-10-16 13:20:50|43989.4|43969.4|43993|43973|43993|43973|43988|43968|6
1729084860000|2024-10-16 13:21:00|43998|43978|43986.9|43966.9|43998|43978|43986.9|43966.9|14
1729084870000|2024-10-16 13:21:10|43988|43968|43983|43963|43991.9|43971.9|43983|43963|15
1729084880000|2024-10-16 13:21:20|43981.9|43961.9|43986.9|43966.9|43988|43968|43981.9|43961.9|3
1729084890000|2024-10-16 13:21:30|43985.5|43965.5|43983|43963|43985.5|43965.5|43983|43963|1
1729084900000|2024-10-16 13:21:40|43981.9|43961.9|43988|43968|43988|43968|43981.9|43961.9|5
1729084910000|2024-10-16 13:21:50|43989.4|43969.4|43997.8|43977.8|43997.8|43977.8|43988|43968|9
1729084920000|2024-10-16 13:22:00|43999.1|43979.1|43994.1|43974.1|43999.1|43979.1|43993|43973|11
1729084930000|2024-10-16 13:22:10|43993|43973|43998|43978|43998|43978|43993|43973|11
1729084940000|2024-10-16 13:22:20|43999.4|43979.4|44003|43983|44004.4|43984.4|43999.4|43979.4|3
1729084950000|2024-10-16 13:22:30|44004.1|43984.1|44008|43988|44008|43988|44003|43983|4
1729084960000|2024-10-16 13:22:40|44005.5|43985.5|44005.5|43985.5|44008|43988|44005.5|43985.5|3
1729084970000|2024-10-16 13:22:50|44008|43988|44003|43983|44008|43988|44003|43983|4
1729084980000|2024-10-16 13:23:00|44001.9|43981.9|43989.1|43969.1|44003|43983|43989.1|43969.1|5
1729084990000|2024-10-16 13:23:10|43988|43968|43993|43973|43993|43973|43988|43968|4
1729085000000|2024-10-16 13:23:20|43994.4|43974.4|44003|43983|44003|43983|43994.4|43974.4|5
1729085010000|2024-10-16 13:23:30|44008|43988|44010.3|43990.3|44010.3|43990.3|44008|43988|3
1729085020000|2024-10-16 13:23:40|44009.1|43989.1|44009.1|43989.1|44013|43993|44009.1|43989.1|7
1729085030000|2024-10-16 13:23:50|44010.3|43990.3|44006.9|43986.9|44013|43993|44006.9|43986.9|3
1729085040000|2024-10-16 13:24:00|44004.1|43984.1|44003|43983|44004.1|43984.1|44001.9|43981.9|2
1729085050000|2024-10-16 13:24:10|44004.1|43984.1|44011.6|43991.6|44011.6|43991.6|44003|43983|5
1729085060000|2024-10-16 13:24:20|44010.3|43990.3|44014.1|43994.1|44014.1|43994.1|44009.1|43989.1|9
1729085070000|2024-10-16 13:24:30|||||||||4
1729085080000|2024-10-16 13:24:40|44013|43993|44014.1|43994.1|44014.1|43994.1|44011.9|43991.9|1
1729085090000|2024-10-16 13:24:50|44015.3|43995.3|44029.1|44009.1|44029.1|44009.1|44015.3|43995.3|18
1729085100000|2024-10-16 13:25:00|44029.2|44009.2|44030.5|44010.5|44030.5|44010.5|44024.2|44004.2|13
1729085110000|2024-10-16 13:25:10|44031.7|44011.7|44030.5|44010.5|44041.9|44021.9|44030.5|44010.5|18
1729085120000|2024-10-16 13:25:20|44031.9|44011.9|44028|44008|44031.9|44011.9|44028|44008|4
1729085130000|2024-10-16 13:25:30|44029.4|44009.4|44036.9|44016.9|44036.9|44016.9|44029.4|44009.4|2
1729085140000|2024-10-16 13:25:40|44039.4|44019.4|44043|44023|44046.7|44026.7|44039.4|44019.4|15
1729085150000|2024-10-16 13:25:50|44041.9|44021.9|44033|44013|44041.9|44021.9|44033|44013|2
1729085160000|2024-10-16 13:26:00|44034.2|44014.2|44035.5|44015.5|44038|44018|44034.2|44014.2|9
1729085170000|2024-10-16 13:26:10|44033|44013|44031.9|44011.9|44033|44013|44031.9|44011.9|11
1729085180000|2024-10-16 13:26:20|44028|44008|44031.9|44011.9|44031.9|44011.9|44028|44008|2
1729085190000|2024-10-16 13:26:30|44033|44013|44046.9|44026.9|44049.4|44029.4|44033|44013|27
1729085200000|2024-10-16 13:26:40|44043|44023|44033|44013|44043|44023|44031.9|44011.9|12
1729085210000|2024-10-16 13:26:50|44031.9|44011.9|44033|44013|44034.4|44014.4|44031.9|44011.9|3
1729085220000|2024-10-16 13:27:00|44031.9|44011.9|44031.9|44011.9|44033|44013|44028|44008|2
1729085230000|2024-10-16 13:27:10|44030.8|44010.8|44018|43998|44031.9|44011.9|44018|43998|6
1729085240000|2024-10-16 13:27:20|44014.2|43994.2|44018|43998|44018|43998|44014.2|43994.2|20
1729085250000|2024-10-16 13:27:30|44015.8|43995.8|44013|43993|44016.9|43996.9|44013|43993|5
1729085260000|2024-10-16 13:27:40|44011.9|43991.9|44014.4|43994.4|44014.4|43994.4|44011.9|43991.9|3
1729085270000|2024-10-16 13:27:50|44013|43993|44016.9|43996.9|44016.9|43996.9|44013|43993|2
1729085280000|2024-10-16 13:28:00|44015.5|43995.5|44008|43988|44015.5|43995.5|44008|43988|11
1729085290000|2024-10-16 13:28:10|44006.7|43986.7|44005.5|43985.5|44008|43988|44004.2|43984.2|0
1729085300000|2024-10-16 13:28:20|44004.2|43984.2|44013|43993|44013|43993|44004.2|43984.2|14
1729085310000|2024-10-16 13:28:30|44014.2|43994.2|44023|44003|44023|44003|44013|43993|12
1729085320000|2024-10-16 13:28:40|44024.4|44004.4|44028|44008|44028|44008|44023|44003|4
1729085330000|2024-10-16 13:28:50|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|1
1729085340000|2024-10-16 13:29:00|44028|44008|44025.5|44005.5|44028|44008|44023|44003|2
1729085350000|2024-10-16 13:29:10|44024.4|44004.4|44020.5|44000.5|44024.4|44004.4|44019.2|43999.2|15
1729085360000|2024-10-16 13:29:20|44019.4|43999.4|43991.9|43971.9|44019.4|43999.4|43991.9|43971.9|19
1729085370000|2024-10-16 13:29:30|43989.2|43969.2|43996.9|43976.9|43996.9|43976.9|43988|43968|1
1729085380000|2024-10-16 13:29:40|43998|43978|43998|43978|44001.9|43981.9|43998|43978|14
1729085390000|2024-10-16 13:29:50|44000.5|43980.5|43998|43978|44000.5|43980.5|43996.9|43976.9|1
1729085400000|2024-10-16 13:30:00|43996.9|43976.9|44005.8|43985.8|44008.3|43988.3|43996.9|43976.9|46
1729085410000|2024-10-16 13:30:10|44008.3|43988.3|43994.7|43974.7|44008.3|43988.3|43989.7|43969.7|11
1729085420000|2024-10-16 13:30:20|43997.2|43977.2|44000.8|43980.8|44004.7|43984.7|43997.2|43977.2|6
1729085430000|2024-10-16 13:30:30|44001.9|43981.9|43995.8|43975.8|44003.3|43983.3|43995.8|43975.8|4
1729085440000|2024-10-16 13:30:40|43998.3|43978.3|44002.2|43982.2|44002.2|43982.2|43998.3|43978.3|5
1729085450000|2024-10-16 13:30:50|44000.8|43980.8|44005.8|43985.8|44005.8|43985.8|44000.8|43980.8|6
1729085460000|2024-10-16 13:31:00|44004.7|43984.7|44009.7|43989.7|44010.8|43990.8|44003.3|43983.3|8
1729085470000|2024-10-16 13:31:10|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44001.9|43981.9|7
1729085480000|2024-10-16 13:31:20|44011.9|43991.9|44011.9|43991.9|44016.9|43996.9|44011.9|43991.9|24
1729085490000|2024-10-16 13:31:30|44013|43993|44014.4|43994.4|44014.4|43994.4|44009.4|43989.4|18
1729085500000|2024-10-16 13:31:40|44016.9|43996.9|44019.4|43999.4|44019.4|43999.4|44015.8|43995.8|12
1729085510000|2024-10-16 13:31:50|44016.9|43996.9|44018|43998|44018|43998|44016.9|43996.9|5
1729085520000|2024-10-16 13:32:00|44016.9|43996.9|44018|43998|44018|43998|44014.2|43994.2|8
1729085530000|2024-10-16 13:32:10|44019.2|43999.2|44018|43998|44019.2|43999.2|44018|43998|13
1729085540000|2024-10-16 13:32:20|44016.7|43996.7|44023|44003|44023|44003|44016.7|43996.7|5
1729085550000|2024-10-16 13:32:30|44024.2|44004.2|44011.7|43991.7|44024.4|44004.4|44011.7|43991.7|14
1729085560000|2024-10-16 13:32:40|44013|43993|44005.6|43985.6|44013|43993|44005.6|43985.6|5
1729085570000|2024-10-16 13:32:50|43998.1|43978.1|43988.1|43968.1|43998.1|43978.1|43988.1|43968.1|8
1729085580000|2024-10-16 13:33:00|43986.9|43966.9|43968.1|43948.1|43986.9|43966.9|43966.9|43946.9|28
1729085590000|2024-10-16 13:33:10|43971.9|43951.9|43978.1|43958.1|43979.2|43959.2|43968.1|43948.1|10
1729085600000|2024-10-16 13:33:20|43979.2|43959.2|43988.1|43968.1|43989.2|43969.2|43979.2|43959.2|5
1729085610000|2024-10-16 13:33:30|43990.6|43970.6|44003.1|43983.1|44003.1|43983.1|43989.4|43969.4|8
1729085620000|2024-10-16 13:33:40|44001.9|43981.9|44003.1|43983.1|44003.1|43983.1|43998.1|43978.1|7
1729085630000|2024-10-16 13:33:50|44001.9|43981.9|43994.2|43974.2|44001.9|43981.9|43994.2|43974.2|10
1729085640000|2024-10-16 13:34:00|43993.1|43973.1|43993.1|43973.1|43995.6|43975.6|43993.1|43973.1|10
1729085650000|2024-10-16 13:34:10|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|4
1729085660000|2024-10-16 13:34:20|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|11
1729085670000|2024-10-16 13:34:30|43999.2|43979.2|43994.2|43974.2|43999.2|43979.2|43993.1|43973.1|5
1729085680000|2024-10-16 13:34:40|43993.1|43973.1|43999.2|43979.2|43999.2|43979.2|43993.1|43973.1|1
1729085690000|2024-10-16 13:34:50|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|6
1729085700000|2024-10-16 13:35:00|43999.2|43979.2|44003.1|43983.1|44003.1|43983.1|43998.1|43978.1|5
1729085720000|2024-10-16 13:35:20|44000.6|43980.6|44000.6|43980.6|44003.1|43983.1|43999.2|43979.2|10
1729085730000|2024-10-16 13:35:30|44001.9|43981.9|43994.2|43974.2|44001.9|43981.9|43993.1|43973.1|3
1729085740000|2024-10-16 13:35:40|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|5
1729085750000|2024-10-16 13:35:50|43996.9|43976.9|43994.2|43974.2|43998.1|43978.1|43993.1|43973.1|2
1729085760000|2024-10-16 13:36:00|43993.1|43973.1|43975.6|43955.6|43993.1|43973.1|43975.6|43955.6|12
1729085770000|2024-10-16 13:36:10|43976.9|43956.9|43966.9|43946.9|43976.9|43956.9|43966.9|43946.9|4
1729085780000|2024-10-16 13:36:20|43965.6|43945.6|43960.6|43940.6|43965.6|43945.6|43960.6|43940.6|9
1729085790000|2024-10-16 13:36:30|43959.4|43939.4|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|7
1729085800000|2024-10-16 13:36:40|43960.6|43940.6|43950.6|43930.6|43961.9|43941.9|43949.4|43929.4|10
1729085810000|2024-10-16 13:36:50|43949.4|43929.4|43956.9|43936.9|43956.9|43936.9|43949.4|43929.4|16
1729085820000|2024-10-16 13:37:00|43958.1|43938.1|43954.2|43934.2|43958.1|43938.1|43954.2|43934.2|12
1729085830000|2024-10-16 13:37:10|43953.1|43933.1|43964.2|43944.2|43964.2|43944.2|43949.4|43929.4|19
1729085840000|2024-10-16 13:37:20|43966.9|43946.9|43968.1|43948.1|43969.2|43949.2|43966.9|43946.9|17
1729085850000|2024-10-16 13:37:30|43966.9|43946.9|43966.9|43946.9|43968.1|43948.1|43963.1|43943.1|2
1729085860000|2024-10-16 13:37:40|43968.1|43948.1|43958.1|43938.1|43968.1|43948.1|43958.1|43938.1|6
1729085870000|2024-10-16 13:37:50|43956.9|43936.9|43948.1|43928.1|43956.9|43936.9|43946.7|43926.7|14
1729085880000|2024-10-16 13:38:00|43946.9|43926.9|43956.9|43936.9|43956.9|43936.9|43946.9|43926.9|4
1729085890000|2024-10-16 13:38:10|43958.1|43938.1|43956.9|43936.9|43958.1|43938.1|43953.1|43933.1|3
1729085900000|2024-10-16 13:38:20|43958.1|43938.1|43953.1|43933.1|43958.1|43938.1|43953.1|43933.1|2
1729085910000|2024-10-16 13:38:30|43943.1|43923.1|43948.1|43928.1|43948.1|43928.1|43940.6|43920.6|13
1729085920000|2024-10-16 13:38:40|43949.2|43929.2|43963.1|43943.1|43964.2|43944.2|43949.2|43929.2|6
1729085930000|2024-10-16 13:38:50|43959.2|43939.2|43959.2|43939.2|43963.1|43943.1|43958.1|43938.1|2
1729085940000|2024-10-16 13:39:00|43958.1|43938.1|43968.1|43948.1|43968.1|43948.1|43958.1|43938.1|10
1729085950000|2024-10-16 13:39:10|43969.4|43949.4|43981.9|43961.9|43981.9|43961.9|43968.1|43948.1|9
1729085960000|2024-10-16 13:39:20|43983.1|43963.1|43985.6|43965.6|43988.1|43968.1|43983.1|43963.1|15
1729085970000|2024-10-16 13:39:30|43984.4|43964.4|43978.1|43958.1|43984.4|43964.4|43976.9|43956.9|8
1729085980000|2024-10-16 13:39:40|43979.2|43959.2|43979.4|43959.4|43980.6|43960.6|43978.1|43958.1|1
1729085990000|2024-10-16 13:39:50|43978.1|43958.1|43986.9|43966.9|43986.9|43966.9|43978.1|43958.1|8
1729086000000|2024-10-16 13:40:00|43988.1|43968.1|43973.1|43953.1|43988.1|43968.1|43968.1|43948.1|10
1729086010000|2024-10-16 13:40:10|43971.9|43951.9|43969.2|43949.2|43978.1|43958.1|43969.2|43949.2|8
1729086020000|2024-10-16 13:40:20|43970.3|43950.3|43968.1|43948.1|43970.6|43950.6|43968.1|43948.1|3
1729086030000|2024-10-16 13:40:30|43972|43952|43970.6|43950.6|43974.5|43954.5|43970.6|43950.6|5
1729086040000|2024-10-16 13:40:40|43972|43952|43967|43947|43972|43952|43967|43947|4
1729086050000|2024-10-16 13:40:50|43965.6|43945.6|43965.8|43945.8|43965.8|43945.8|43959.2|43939.2|3
1729086060000|2024-10-16 13:41:00|43968.3|43948.3|43977|43957|43977|43957|43967|43947|7
1729086070000|2024-10-16 13:41:10|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|3
1729086080000|2024-10-16 13:41:20|43979.2|43959.2|43983.1|43963.1|43984.5|43964.5|43978.1|43958.1|3
1729086090000|2024-10-16 13:41:30|43982|43962|43981.7|43961.7|43982|43962|43978.1|43958.1|9
1729086100000|2024-10-16 13:41:40|43984.2|43964.2|43995.6|43975.6|43995.6|43975.6|43984.2|43964.2|6
1729086110000|2024-10-16 13:41:50|43994.2|43974.2|43992|43972|43994.2|43974.2|43988.1|43968.1|2
1729086120000|2024-10-16 13:42:00|43993.3|43973.3|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|9
1729086130000|2024-10-16 13:42:10|44003.1|43983.1|44000.3|43980.3|44010.8|43990.8|44000.3|43980.3|8
1729086140000|2024-10-16 13:42:20|44003.1|43983.1|43995.3|43975.3|44003.1|43983.1|43994.2|43974.2|3
1729086150000|2024-10-16 13:42:30|43998.1|43978.1|43998.1|43978.1|43999.2|43979.2|43995.8|43975.8|9
1729086160000|2024-10-16 13:42:40|43995.6|43975.6|43998.1|43978.1|43999.2|43979.2|43994.2|43974.2|7
1729086170000|2024-10-16 13:42:50|43997|43977|43993.1|43973.1|43997|43977|43989.2|43969.2|14
1729086180000|2024-10-16 13:43:00|43992|43972|43987|43967|43992|43972|43983.1|43963.1|1
1729086190000|2024-10-16 13:43:10|43988.1|43968.1|43992|43972|43997|43977|43988.1|43968.1|3
1729086200000|2024-10-16 13:43:20|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|1
1729086210000|2024-10-16 13:43:30|43989.5|43969.5|43972|43952|43992|43972|43972|43952|9
1729086220000|2024-10-16 13:43:40|43970.6|43950.6|43968.1|43948.1|43970.6|43950.6|43960.6|43940.6|16
1729086230000|2024-10-16 13:43:50|43969.2|43949.2|43977|43957|43977|43957|43969.2|43949.2|7
1729086240000|2024-10-16 13:44:00|43978.1|43958.1|43979.5|43959.5|43985.6|43965.6|43973.1|43953.1|5
1729086250000|2024-10-16 13:44:10|43980.6|43960.6|43977|43957|43982|43962|43974.5|43954.5|8
1729086260000|2024-10-16 13:44:20|43978.1|43958.1|43977|43957|43979.5|43959.5|43975.6|43955.6|7
1729086270000|2024-10-16 13:44:30|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43973.1|43953.1|2
1729086280000|2024-10-16 13:44:40|43977|43957|43982|43962|43982|43962|43977|43957|7
1729086290000|2024-10-16 13:44:50|43984.5|43964.5|43993.1|43973.1|43993.1|43973.1|43982|43962|3
1729086300000|2024-10-16 13:45:00|43994.2|43974.2|43994.2|43974.2|43995.6|43975.6|43990.8|43970.8|31
1729086310000|2024-10-16 13:45:10|43993.1|43973.1|43983.1|43963.1|43993.1|43973.1|43983.1|43963.1|7
1729086320000|2024-10-16 13:45:20|43985.6|43965.6|44003.1|43983.1|44003.1|43983.1|43985.6|43965.6|16
1729086330000|2024-10-16 13:45:30|44000.6|43980.6|44014.2|43994.2|44014.2|43994.2|44000.6|43980.6|7
1729086340000|2024-10-16 13:45:40|44012.8|43992.8|44003.1|43983.1|44012.8|43992.8|44003.1|43983.1|7
1729086350000|2024-10-16 13:45:50|43997|43977|43988.1|43968.1|43997|43977|43982|43962|21
1729086360000|2024-10-16 13:46:00|43989.2|43969.2|44007|43987|44010.6|43990.6|43989.2|43969.2|7
1729086370000|2024-10-16 13:46:10|44004.2|43984.2|44002|43982|44008.1|43988.1|44002|43982|1
1729086380000|2024-10-16 13:46:20|44000.6|43980.6|43998.1|43978.1|44000.6|43980.6|43995.6|43975.6|5
1729086390000|2024-10-16 13:46:30|43999.5|43979.5|43998.1|43978.1|43999.5|43979.5|43994.5|43974.5|9
1729086400000|2024-10-16 13:46:40|44002|43982|44008.1|43988.1|44008.1|43988.1|44002|43982|14
1729086410000|2024-10-16 13:46:50|44009.2|43989.2|44013.1|43993.1|44014.5|43994.5|44009.2|43989.2|4
1729086420000|2024-10-16 13:47:00|44015.6|43995.6|44012|43992|44018.1|43998.1|44011.7|43991.7|13
1729086430000|2024-10-16 13:47:10|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|0
1729086440000|2024-10-16 13:47:20|44014.2|43994.2|44023.1|44003.1|44023.1|44003.1|44014.2|43994.2|12
1729086450000|2024-10-16 13:47:30|44025.6|44005.6|44033.1|44013.1|44033.1|44013.1|44025.6|44005.6|9
1729086460000|2024-10-16 13:47:40|44034.2|44014.2|44038.1|44018.1|44040.6|44020.6|44033.1|44013.1|10
1729086470000|2024-10-16 13:47:50|44035.6|44015.6|44038.1|44018.1|44038.1|44018.1|44034.2|44014.2|9
1729086480000|2024-10-16 13:48:00|44035.6|44015.6|44041.7|44021.7|44041.7|44021.7|44033.1|44013.1|23
1729086490000|2024-10-16 13:48:10|44043.1|44023.1|44048.1|44028.1|44048.1|44028.1|44043.1|44023.1|12
1729086500000|2024-10-16 13:48:20|44052|44032|44058.1|44038.1|44058.1|44038.1|44052|44032|35
1729086510000|2024-10-16 13:48:30|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|4
1729086520000|2024-10-16 13:48:40|44060.6|44040.6|44058.1|44038.1|44062|44042|44055.6|44035.6|36
1729086530000|2024-10-16 13:48:50|44057|44037|44055.9|44035.9|44058.1|44038.1|44053.1|44033.1|24
1729086540000|2024-10-16 13:49:00|44057|44037|44058.1|44038.1|44058.1|44038.1|44054.2|44034.2|17
1729086550000|2024-10-16 13:49:10|44057|44037|44056.7|44036.7|44059.2|44039.2|44056.7|44036.7|7
1729086560000|2024-10-16 13:49:20|44055.4|44035.4|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|6
1729086570000|2024-10-16 13:49:30|44054.2|44034.2|44054.2|44034.2|44057|44037|44053.1|44033.1|6
1729086580000|2024-10-16 13:49:40|44053.1|44033.1|44045.9|44025.9|44055.6|44035.6|44045.9|44025.9|20
1729086590000|2024-10-16 13:49:50|44043.1|44023.1|44048.4|44028.4|44049.7|44029.7|44043.1|44023.1|9
1729086600000|2024-10-16 13:50:00|44047|44027|44028.1|44008.1|44047|44027|44018.1|43998.1|20
1729086610000|2024-10-16 13:50:10|44027|44007|44019.2|43999.2|44027|44007|44019.2|43999.2|8
1729086620000|2024-10-16 13:50:20|44018.1|43998.1|43998.1|43978.1|44018.1|43998.1|43998.1|43978.1|8
1729086630000|2024-10-16 13:50:30|43993.1|43973.1|43967|43947|43993.1|43973.1|43963.1|43943.1|85
1729086640000|2024-10-16 13:50:40|43965.9|43945.9|43972|43952|43972|43952|43960.9|43940.9|52
1729086650000|2024-10-16 13:50:50|43973.4|43953.4|43988.1|43968.1|43988.1|43968.1|43973.4|43953.4|18
1729086660000|2024-10-16 13:51:00|43987|43967|43988.1|43968.1|43988.1|43968.1|43983.4|43963.4|15
1729086670000|2024-10-16 13:51:10|43989.2|43969.2|43983.1|43963.1|43992|43972|43983.1|43963.1|3
1729086680000|2024-10-16 13:51:20|43987|43967|43988.1|43968.1|43988.1|43968.1|43983.1|43963.1|5
1729086690000|2024-10-16 13:51:30|43992|43972|43998.1|43978.1|43998.1|43978.1|43992|43972|6
1729086700000|2024-10-16 13:51:40|43995.9|43975.9|43990.6|43970.6|43998.1|43978.1|43990.6|43970.6|7
1729086710000|2024-10-16 13:51:50|43991.7|43971.7|43987|43967|43997|43977|43984.5|43964.5|15
1729086720000|2024-10-16 13:52:00|43988.1|43968.1|43982|43962|43992|43972|43982|43962|5
1729086730000|2024-10-16 13:52:10|43983.1|43963.1|43983.1|43963.1|43987|43967|43982|43962|5
1729086740000|2024-10-16 13:52:20|43982|43962|43987|43967|43987|43967|43978.1|43958.1|8
1729086750000|2024-10-16 13:52:30|43985.6|43965.6|43978.1|43958.1|43985.6|43965.6|43978.1|43958.1|9
1729086760000|2024-10-16 13:52:40|43977|43957|43963.1|43943.1|43977|43957|43959.2|43939.2|5
1729086770000|2024-10-16 13:52:50|43962|43942|43970.6|43950.6|43970.6|43950.6|43962|43942|9
1729086780000|2024-10-16 13:53:00|43969.5|43949.5|43972|43952|43977|43957|43968.1|43948.1|3
1729086790000|2024-10-16 13:53:10|43970.6|43950.6|43977|43957|43977|43957|43970.6|43950.6|1
1729086800000|2024-10-16 13:53:20|43975.6|43955.6|43975.6|43955.6|43978.1|43958.1|43973.1|43953.1|1
1729086810000|2024-10-16 13:53:30|43973.1|43953.1|43964.5|43944.5|43978.1|43958.1|43962|43942|7
1729086820000|2024-10-16 13:53:40|43965.6|43945.6|43968.1|43948.1|43968.1|43948.1|43964.5|43944.5|27
1729086830000|2024-10-16 13:53:50|43969.2|43949.2|43958.1|43938.1|43969.2|43949.2|43958.1|43938.1|3
1729086840000|2024-10-16 13:54:00|43956.7|43936.7|43969.5|43949.5|43969.5|43949.5|43954.2|43934.2|9
1729086850000|2024-10-16 13:54:10|43968.1|43948.1|43975.6|43955.6|43975.6|43955.6|43968.1|43948.1|0
1729086860000|2024-10-16 13:54:20|43974.5|43954.5|43972|43952|43977|43957|43970.6|43950.6|9
1729086870000|2024-10-16 13:54:30|43969.5|43949.5|43970.9|43950.9|43973.1|43953.1|43969.5|43949.5|1
1729086880000|2024-10-16 13:54:40|43970.6|43950.6|43959.2|43939.2|43970.6|43950.6|43959.2|43939.2|6
1729086890000|2024-10-16 13:54:50|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43961.7|43941.7|4
1729086900000|2024-10-16 13:55:00|43967|43947|43968.1|43948.1|43969.2|43949.2|43964.5|43944.5|14
1729086910000|2024-10-16 13:55:10|43969.2|43949.2|43967|43947|43973.1|43953.1|43967|43947|8
1729086920000|2024-10-16 13:55:20|43963.1|43943.1|43968.1|43948.1|43972|43952|43963.1|43943.1|27
1729086930000|2024-10-16 13:55:30|43967|43947|43965.6|43945.6|43967|43947|43965.6|43945.6|3
1729086940000|2024-10-16 13:55:40|43968.1|43948.1|43978.1|43958.1|43979.5|43959.5|43967|43947|9
1729086950000|2024-10-16 13:55:50|43979.5|43959.5|43978.1|43958.1|43980.6|43960.6|43974.3|43954.3|1
1729086960000|2024-10-16 13:56:00|43979.3|43959.3|43987|43967|43987|43967|43978.1|43958.1|10
1729086970000|2024-10-16 13:56:10|43988.1|43968.1|43994.5|43974.5|43994.5|43974.5|43988.1|43968.1|6
1729086980000|2024-10-16 13:56:20|43995.6|43975.6|43988.1|43968.1|43995.6|43975.6|43984.3|43964.3|4
1729086990000|2024-10-16 13:56:30|43987|43967|43983.1|43963.1|43987|43967|43983.1|43963.1|2
1729087000000|2024-10-16 13:56:40|43982|43962|43973.1|43953.1|43982|43962|43970.6|43950.6|5
1729087010000|2024-10-16 13:56:50|43974.3|43954.3|43985.9|43965.9|43985.9|43965.9|43974.3|43954.3|1
1729087020000|2024-10-16 13:57:00|43984.5|43964.5|43993.1|43973.1|43993.1|43973.1|43983.1|43963.1|2
1729087030000|2024-10-16 13:57:10|43994.5|43974.5|43984.3|43964.3|43994.5|43974.5|43983.1|43963.1|5
1729087040000|2024-10-16 13:57:20|43985.6|43965.6|43987|43967|43987|43967|43983.1|43963.1|0
1729087050000|2024-10-16 13:57:30|43988.1|43968.1|43987|43967|43988.1|43968.1|43987|43967|5
1729087060000|2024-10-16 13:57:40|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|2
1729087070000|2024-10-16 13:57:50|43991.8|43971.8|43988.1|43968.1|43994.3|43974.3|43988.1|43968.1|7
1729087080000|2024-10-16 13:58:00|43987|43967|43983.1|43963.1|43987|43967|43979.3|43959.3|6
1729087090000|2024-10-16 13:58:10|43982|43962|43973.1|43953.1|43982|43962|43973.1|43953.1|5
1729087100000|2024-10-16 13:58:20|43970.6|43950.6|43977|43957|43978.4|43958.4|43970.6|43950.6|16
1729087110000|2024-10-16 13:58:30|43975.6|43955.6|43970.6|43950.6|43975.6|43955.6|43968.4|43948.4|5
1729087120000|2024-10-16 13:58:40|43973.1|43953.1|43987|43967|43987|43967|43973.1|43953.1|4
1729087130000|2024-10-16 13:58:50|43985.6|43965.6|43998.1|43978.1|44000.4|43980.4|43985.6|43965.6|10
1729087140000|2024-10-16 13:59:00|43996.8|43976.8|43983.1|43963.1|43998.1|43978.1|43983.1|43963.1|36
1729087150000|2024-10-16 13:59:10|43984.3|43964.3|43988.1|43968.1|43988.1|43968.1|43984.3|43964.3|0
1729087160000|2024-10-16 13:59:20|43989.3|43969.3|43982|43962|43989.3|43969.3|43979.8|43959.8|3
1729087170000|2024-10-16 13:59:30|43979.3|43959.3|43988.1|43968.1|43988.1|43968.1|43979.3|43959.3|2
1729087180000|2024-10-16 13:59:40|43986.8|43966.8|43982|43962|43988.1|43968.1|43982|43962|3
1729087190000|2024-10-16 13:59:50|43983.1|43963.1|43992|43972|43992|43972|43980.6|43960.6|6
1729087200000|2024-10-16 14:00:00|43990.6|43970.6|43998.1|43978.1|43998.1|43978.1|43990.6|43970.6|11
1729087210000|2024-10-16 14:00:10|43999.5|43979.5|44004.3|43984.3|44004.3|43984.3|43998.1|43978.1|3
1729087220000|2024-10-16 14:00:20|44003.1|43983.1|43998.1|43978.1|44004.3|43984.3|43998.1|43978.1|12
1729087230000|2024-10-16 14:00:30|43995.6|43975.6|43978.1|43958.1|43996.8|43976.8|43978.1|43958.1|4
1729087240000|2024-10-16 14:00:40|43973.1|43953.1|43970.6|43950.6|43975.6|43955.6|43968.1|43948.1|4
1729087250000|2024-10-16 14:00:50|43971.8|43951.8|43978.1|43958.1|43980.6|43960.6|43971.8|43951.8|8
1729087260000|2024-10-16 14:01:00|43977|43957|43982|43962|43982|43962|43975.6|43955.6|6
1729087270000|2024-10-16 14:01:10|43978.1|43958.1|43980.6|43960.6|43980.6|43960.6|43977|43957|3
1729087280000|2024-10-16 14:01:20|43983.1|43963.1|43985.6|43965.6|43991.8|43971.8|43983.1|43963.1|4
1729087290000|2024-10-16 14:01:30|43983.1|43963.1|43983.1|43963.1|43985.6|43965.6|43982|43962|3
1729087300000|2024-10-16 14:01:40|43982|43962|43989.3|43969.3|43989.3|43969.3|43982|43962|1
1729087310000|2024-10-16 14:01:50|43991.8|43971.8|43998.1|43978.1|43998.1|43978.1|43991.8|43971.8|4
1729087320000|2024-10-16 14:02:00|44001.8|43981.8|43999.3|43979.3|44003.1|43983.1|43997|43977|8
1729087330000|2024-10-16 14:02:10|44000.6|43980.6|43998.1|43978.1|44003.1|43983.1|43998.1|43978.1|4
1729087340000|2024-10-16 14:02:20|43997|43977|43993.1|43973.1|43998.1|43978.1|43993.1|43973.1|3
1729087350000|2024-10-16 14:02:30|43994.3|43974.3|44004.5|43984.5|44007|43987|43994.3|43974.3|9
1729087360000|2024-10-16 14:02:40|44007|43987|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|1
1729087370000|2024-10-16 14:02:50|44008.1|43988.1|44003.1|43983.1|44009.3|43989.3|44002|43982|4
1729087380000|2024-10-16 14:03:00|44002|43982|44004.5|43984.5|44007|43987|43998.1|43978.1|4
1729087390000|2024-10-16 14:03:10|44003.2|43983.2|44012|43992|44012|43992|44003.2|43983.2|2
1729087400000|2024-10-16 14:03:20|44013.2|43993.2|44019.3|43999.3|44019.3|43999.3|44013.2|43993.2|8
1729087410000|2024-10-16 14:03:30|44014.3|43994.3|44013.2|43993.2|44014.3|43994.3|44009.3|43989.3|2
1729087420000|2024-10-16 14:03:40|44009.3|43989.3|44015.7|43995.7|44017|43997|44008.2|43988.2|5
1729087430000|2024-10-16 14:03:50|44017|43997|44018.2|43998.2|44019.3|43999.3|44017|43997|4
1729087440000|2024-10-16 14:04:00|44016.8|43996.8|44014.3|43994.3|44019.3|43999.3|44013.2|43993.2|3
1729087450000|2024-10-16 14:04:10|44013.2|43993.2|44013.2|43993.2|44014.3|43994.3|44009.3|43989.3|6
1729087460000|2024-10-16 14:04:20|44014.3|43994.3|44018.2|43998.2|44018.2|43998.2|44014.3|43994.3|9
1729087470000|2024-10-16 14:04:30|44022|44002|44031.8|44011.8|44035.9|44015.9|44022|44002|28
1729087480000|2024-10-16 14:04:40|44033.2|44013.2|44033.2|44013.2|44034.3|44014.3|44031.8|44011.8|1
1729087490000|2024-10-16 14:04:50|44034.3|44014.3|44038.2|44018.2|44038.2|44018.2|44031.8|44011.8|8
1729087500000|2024-10-16 14:05:00|44039.3|44019.3|44039.3|44019.3|44044.3|44024.3|44039.3|44019.3|10
1729087510000|2024-10-16 14:05:10|44041.8|44021.8|44030.7|44010.7|44041.8|44021.8|44030.7|44010.7|13
1729087520000|2024-10-16 14:05:20|44031.8|44011.8|44024.3|44004.3|44031.8|44011.8|44020.4|44000.4|5
1729087530000|2024-10-16 14:05:30|44025.4|44005.4|44019.3|43999.3|44028.2|44008.2|44019.3|43999.3|9
1729087540000|2024-10-16 14:05:40|44020.7|44000.7|44018.2|43998.2|44023.2|44003.2|44018.2|43998.2|7
1729087550000|2024-10-16 14:05:50|44014.3|43994.3|44018.2|43998.2|44021.8|44001.8|44014.3|43994.3|2
1729087560000|2024-10-16 14:06:00|44019.3|43999.3|44014.3|43994.3|44020.7|44000.7|44014.3|43994.3|8
1729087570000|2024-10-16 14:06:10|44013.2|43993.2|44009.3|43989.3|44013.2|43993.2|44007.9|43987.9|3
1729087580000|2024-10-16 14:06:20|44011.8|43991.8|44020.7|44000.7|44023.2|44003.2|44011.8|43991.8|6
1729087590000|2024-10-16 14:06:30|44023.2|44003.2|44025.7|44005.7|44025.7|44005.7|44018.2|43998.2|1
1729087600000|2024-10-16 14:06:40|44028.2|44008.2|44036.5|44016.5|44036.5|44016.5|44028.2|44008.2|2
1729087610000|2024-10-16 14:06:50|44037.9|44017.9|44043.2|44023.2|44045.7|44025.7|44037.9|44017.9|7
1729087620000|2024-10-16 14:07:00|44044.3|44024.3|44039.3|44019.3|44044.3|44024.3|44039.3|44019.3|8
1729087630000|2024-10-16 14:07:10|||||||||9
1729087640000|2024-10-16 14:07:20|44038.2|44018.2|44023.2|44003.2|44038.2|44018.2|44023.2|44003.2|6
1729087650000|2024-10-16 14:07:30|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44015.7|43995.7|5
1729087660000|2024-10-16 14:07:40|44019.5|43999.5|44023.2|44003.2|44025.4|44005.4|44019.5|43999.5|6
1729087670000|2024-10-16 14:07:50|44024.3|44004.3|44018.2|43998.2|44024.3|44004.3|44018.2|43998.2|2
1729087680000|2024-10-16 14:08:00|44016.8|43996.8|44009.3|43989.3|44016.8|43996.8|44009.3|43989.3|5
1729087690000|2024-10-16 14:08:10|44005.4|43985.4|44013.2|43993.2|44013.2|43993.2|44005.4|43985.4|5
1729087700000|2024-10-16 14:08:20|44014.3|43994.3|44023.2|44003.2|44027|44007|44014.3|43994.3|8
1729087710000|2024-10-16 14:08:30|44024.3|44004.3|44024.3|44004.3|44025.7|44005.7|44023.2|44003.2|1
1729087720000|2024-10-16 14:08:40|44029.5|44009.5|44024.5|44004.5|44029.5|44009.5|44024.5|44004.5|15
1729087730000|2024-10-16 14:08:50|44022|44002|44020.7|44000.7|44022|44002|44020.7|44000.7|2
1729087740000|2024-10-16 14:09:00|44022|44002|44035.9|44015.9|44035.9|44015.9|44020.9|44000.9|17
1729087750000|2024-10-16 14:09:10|44037|44017|44037|44017|44039.8|44019.8|44035.9|44015.9|1
1729087760000|2024-10-16 14:09:20|44039.5|44019.5|44045.9|44025.9|44045.9|44025.9|44039.5|44019.5|6
1729087770000|2024-10-16 14:09:30|44047.3|44027.3|44048.2|44028.2|44052.3|44032.3|44045.9|44025.9|12
1729087780000|2024-10-16 14:09:40|44047|44027|44040.9|44020.9|44047|44027|44040.9|44020.9|17
1729087790000|2024-10-16 14:09:50|44039.5|44019.5|44045.9|44025.9|44045.9|44025.9|44039.5|44019.5|7
1729087800000|2024-10-16 14:10:00|44044.8|44024.8|44042|44022|44047|44027|44042|44022|8
1729087810000|2024-10-16 14:10:10|44040.7|44020.7|44043.4|44023.4|44043.4|44023.4|44039.3|44019.3|5
1729087820000|2024-10-16 14:10:20|44044.5|44024.5|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|1
1729087830000|2024-10-16 14:10:30|44042|44022|44037.1|44017.1|44043.2|44023.2|44037.1|44017.1|3
1729087840000|2024-10-16 14:10:40|44038.4|44018.4|44040.9|44020.9|44040.9|44020.9|44038.2|44018.2|2
1729087850000|2024-10-16 14:10:50|44040.7|44020.7|44040.9|44020.9|44042.1|44022.1|44040.7|44020.7|0
1729087860000|2024-10-16 14:11:00|44039.6|44019.6|44042.1|44022.1|44042.1|44022.1|44039.6|44019.6|5
1729087870000|2024-10-16 14:11:10|44043.2|44023.2|44034.6|44014.6|44043.2|44023.2|44034.6|44014.6|2
1729087880000|2024-10-16 14:11:20|44035.9|44015.9|44029.6|44009.6|44035.9|44015.9|44029.6|44009.6|4
1729087890000|2024-10-16 14:11:30|44032.1|44012.1|44052.1|44032.1|44052.1|44032.1|44032.1|44012.1|8
1729087900000|2024-10-16 14:11:40|44053.2|44033.2|44055.7|44035.7|44055.7|44035.7|44053.2|44033.2|3
1729087910000|2024-10-16 14:11:50|44054.6|44034.6|44054.6|44034.6|44056.8|44036.8|44054.6|44034.6|4
1729087920000|2024-10-16 14:12:00|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|3
1729087930000|2024-10-16 14:12:10|44054.6|44034.6|44052.1|44032.1|44055.9|44035.9|44052.1|44032.1|3
1729087940000|2024-10-16 14:12:20|44050.9|44030.9|44043.2|44023.2|44050.9|44030.9|44043.2|44023.2|6
1729087950000|2024-10-16 14:12:30|44045.9|44025.9|44045.9|44025.9|44045.9|44025.9|44045.9|44025.9|6
1729087960000|2024-10-16 14:12:40|44047.1|44027.1|44050.9|44030.9|44050.9|44030.9|44045.9|44025.9|2
1729087970000|2024-10-16 14:12:50|44049.8|44029.8|44049.6|44029.6|44053.2|44033.2|44045.9|44025.9|11
1729087980000|2024-10-16 14:13:00|44050.7|44030.7|44053.2|44033.2|44053.2|44033.2|44048.2|44028.2|1
1729087990000|2024-10-16 14:13:10|44052.1|44032.1|44053.2|44033.2|44053.2|44033.2|44052.1|44032.1|8
1729088000000|2024-10-16 14:13:20|44054.3|44034.3|44053.2|44033.2|44054.3|44034.3|44053.2|44033.2|32
1729088010000|2024-10-16 14:13:30|44054.3|44034.3|44049.6|44029.6|44054.3|44034.3|44049.6|44029.6|7
1729088020000|2024-10-16 14:13:40|44048.2|44028.2|44049.3|44029.3|44051.8|44031.8|44048.2|44028.2|3
1729088030000|2024-10-16 14:13:50|44047.9|44027.9|44057.9|44037.9|44057.9|44037.9|44047.9|44027.9|6
1729088040000|2024-10-16 14:14:00|44060.4|44040.4|44066.8|44046.8|44066.8|44046.8|44060.4|44040.4|32
1729088050000|2024-10-16 14:14:10|44065.7|44045.7|44067.9|44047.9|44069.3|44049.3|44064.3|44044.3|2
1729088060000|2024-10-16 14:14:20|44066.8|44046.8|44063.2|44043.2|44067.9|44047.9|44063.2|44043.2|8
1729088070000|2024-10-16 14:14:30|44061.8|44041.8|44059.3|44039.3|44064.3|44044.3|44059.3|44039.3|3
1729088080000|2024-10-16 14:14:40|44058.2|44038.2|44056.8|44036.8|44058.2|44038.2|44055.7|44035.7|6
1729088090000|2024-10-16 14:14:50|44058.2|44038.2|44068.2|44048.2|44072.1|44052.1|44058.2|44038.2|9
1729088100000|2024-10-16 14:15:00|44069.3|44049.3|44059.3|44039.3|44070.7|44050.7|44059.3|44039.3|7
1729088110000|2024-10-16 14:15:10|44058.2|44038.2|44059.3|44039.3|44059.3|44039.3|44058.2|44038.2|3
1729088120000|2024-10-16 14:15:20|44060.4|44040.4|44055.4|44035.4|44061.8|44041.8|44055.4|44035.4|4
1729088130000|2024-10-16 14:15:30|44056.8|44036.8|44048.2|44028.2|44056.8|44036.8|44048.2|44028.2|7
1729088140000|2024-10-16 14:15:40|44047.1|44027.1|44052.1|44032.1|44054.6|44034.6|44045.7|44025.7|28
1729088150000|2024-10-16 14:15:50|44054.6|44034.6|44049.3|44029.3|44054.6|44034.6|44049.3|44029.3|11
1729088160000|2024-10-16 14:16:00|44048.2|44028.2|44030.7|44010.7|44048.2|44028.2|44030.7|44010.7|31
1729088170000|2024-10-16 14:16:10|44031.8|44011.8|44036.8|44016.8|44038.2|44018.2|44029.3|44009.3|9
1729088180000|2024-10-16 14:16:20|44035.7|44015.7|44028.2|44008.2|44035.7|44015.7|44028.2|44008.2|6
1729088190000|2024-10-16 14:16:30|44026.8|44006.8|44029.3|44009.3|44029.3|44009.3|44025.4|44005.4|14
1729088200000|2024-10-16 14:16:40|44026.8|44006.8|44026.8|44006.8|44028.2|44008.2|44023.2|44003.2|10
1729088210000|2024-10-16 14:16:50|44028.2|44008.2|44026.8|44006.8|44029.3|44009.3|44026.8|44006.8|0
1729088220000|2024-10-16 14:17:00|44028.2|44008.2|44026.8|44006.8|44029.3|44009.3|44025.4|44005.4|6
1729088230000|2024-10-16 14:17:10|44028.2|44008.2|44028.2|44008.2|44029.3|44009.3|44026.8|44006.8|6
1729088240000|2024-10-16 14:17:20|44029.3|44009.3|44026.8|44006.8|44029.3|44009.3|44026.8|44006.8|4
1729088250000|2024-10-16 14:17:30|44028.2|44008.2|44024.3|44004.3|44028.2|44008.2|44024.3|44004.3|1
1729088260000|2024-10-16 14:17:40|44025.4|44005.4|44029.3|44009.3|44029.3|44009.3|44024.3|44004.3|7
1729088270000|2024-10-16 14:17:50|44031.8|44011.8|44035.4|44015.4|44035.4|44015.4|44029.3|44009.3|8
1729088280000|2024-10-16 14:18:00|44036.8|44016.8|44037.1|44017.1|44044.3|44024.3|44036.8|44016.8|6
1729088290000|2024-10-16 14:18:10|44036|44016|44031.8|44011.8|44036|44016|44030.4|44010.4|1
1729088300000|2024-10-16 14:18:20|44030.7|44010.7|44028.2|44008.2|44031.8|44011.8|44028.2|44008.2|7
1729088310000|2024-10-16 14:18:30|44026.8|44006.8|44035.7|44015.7|44036.8|44016.8|44026.8|44006.8|2
1729088320000|2024-10-16 14:18:40|44034.3|44014.3|44039.3|44019.3|44040.7|44020.7|44034.3|44014.3|4
1729088330000|2024-10-16 14:18:50|44038.2|44018.2|44039.3|44019.3|44039.3|44019.3|44035.7|44015.7|0
1729088340000|2024-10-16 14:19:00|44038.2|44018.2|44041.8|44021.8|44041.8|44021.8|44036.8|44016.8|13
1729088350000|2024-10-16 14:19:10|44043.2|44023.2|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|5
1729088370000|2024-10-16 14:19:30|44046.8|44026.8|44048.2|44028.2|44049.3|44029.3|44046.8|44026.8|5
1729088380000|2024-10-16 14:19:40|44046.8|44026.8|44044.3|44024.3|44050.7|44030.7|44044.3|44024.3|5
1729088390000|2024-10-16 14:19:50|44045.5|44025.5|44049.3|44029.3|44051.8|44031.8|44045.5|44025.5|14
1729088400000|2024-10-16 14:20:00|44051.8|44031.8|44036.8|44016.8|44051.8|44031.8|44036.8|44016.8|7
1729088410000|2024-10-16 14:20:10|44035.7|44015.7|44033.2|44013.2|44038.2|44018.2|44033.2|44013.2|7
1729088420000|2024-10-16 14:20:20|44032.1|44012.1|44028.2|44008.2|44032.1|44012.1|44027.1|44007.1|8
1729088430000|2024-10-16 14:20:30|44029.6|44009.6|44028.2|44008.2|44031.8|44011.8|44028.2|44008.2|2
1729088440000|2024-10-16 14:20:40|44026.8|44006.8|44023.2|44003.2|44026.8|44006.8|44021.8|44001.8|4
1729088450000|2024-10-16 14:20:50|44026.8|44006.8|44029.3|44009.3|44031.8|44011.8|44025.7|44005.7|77
1729088460000|2024-10-16 14:21:00|44030.5|44010.5|44038.2|44018.2|44038.2|44018.2|44029.3|44009.3|10
1729088470000|2024-10-16 14:21:10|44042.1|44022.1|44033.2|44013.2|44042.1|44022.1|44031.8|44011.8|7
1729088480000|2024-10-16 14:21:20|44031.8|44011.8|44025.7|44005.7|44033.2|44013.2|44025.7|44005.7|4
1729088490000|2024-10-16 14:21:30|44026.8|44006.8|44022.1|44002.1|44028.2|44008.2|44020.7|44000.7|11
1729088500000|2024-10-16 14:21:40|44020.7|44000.7|44022.1|44002.1|44022.1|44002.1|44019.3|43999.3|0
1729088510000|2024-10-16 14:21:50|44019.3|43999.3|44020.7|44000.7|44022.1|44002.1|44018.2|43998.2|4
1729088520000|2024-10-16 14:22:00|44022.1|44002.1|44022.1|44002.1|44023.2|44003.2|44020.7|44000.7|6
1729088530000|2024-10-16 14:22:10|44018.2|43998.2|44019.3|43999.3|44023.2|44003.2|44018.2|43998.2|6
1729088540000|2024-10-16 14:22:20|44018.2|43998.2|44000.7|43980.7|44018.2|43998.2|44000.7|43980.7|36
1729088550000|2024-10-16 14:22:30|44003.2|43983.2|43999.3|43979.3|44003.2|43983.2|43998.2|43978.2|6
1729088560000|2024-10-16 14:22:40|43998.2|43978.2|43998.2|43978.2|43999.3|43979.3|43998.2|43978.2|6
1729088570000|2024-10-16 14:22:50|43999.6|43979.6|43996.8|43976.8|43999.6|43979.6|43996.8|43976.8|6
1729088580000|2024-10-16 14:23:00|43994.3|43974.3|43996.8|43976.8|43998.2|43978.2|43993.2|43973.2|4
1729088590000|2024-10-16 14:23:10|43994.3|43974.3|43998.2|43978.2|43999.3|43979.3|43994.3|43974.3|8
1729088600000|2024-10-16 14:23:20|43995.7|43975.7|43998.2|43978.2|43998.2|43978.2|43993.2|43973.2|0
1729088610000|2024-10-16 14:23:30|43993.2|43973.2|43994.3|43974.3|43994.3|43974.3|43993.2|43973.2|1
1729088620000|2024-10-16 14:23:40|43995.7|43975.7|43998.2|43978.2|43999.3|43979.3|43994.3|43974.3|6
1729088630000|2024-10-16 14:23:50|43996.8|43976.8|43998.2|43978.2|43998.2|43978.2|43994.3|43974.3|1
1729088640000|2024-10-16 14:24:00|43997.1|43977.1|43999.3|43979.3|43999.3|43979.3|43997.1|43977.1|2
1729088650000|2024-10-16 14:24:10|44000.7|43980.7|44004.3|43984.3|44006|43986|44000.7|43980.7|3
1729088660000|2024-10-16 14:24:20|44005.7|43985.7|44000.7|43980.7|44007.1|43987.1|44000.7|43980.7|11
1729088670000|2024-10-16 14:24:30|43999.3|43979.3|44004.3|43984.3|44004.3|43984.3|43999.3|43979.3|1
1729088680000|2024-10-16 14:24:40|44002.1|43982.1|43999.3|43979.3|44002.1|43982.1|43999.3|43979.3|0
1729088690000|2024-10-16 14:24:50|43998|43978|43996.8|43976.8|44000.5|43980.5|43996.8|43976.8|5
1729088700000|2024-10-16 14:25:00|43998.2|43978.2|43978.2|43958.2|43998.2|43978.2|43976.8|43956.8|39
1729088710000|2024-10-16 14:25:10|43982.1|43962.1|43986.8|43966.8|43988.2|43968.2|43982.1|43962.1|9
1729088720000|2024-10-16 14:25:20|43985.7|43965.7|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|5
1729088730000|2024-10-16 14:25:30|43979.3|43959.3|43980.7|43960.7|43983.2|43963.2|43979.3|43959.3|3
1729088740000|2024-10-16 14:25:40|43978.2|43958.2|43983.2|43963.2|43984.6|43964.6|43978.2|43958.2|3
1729088750000|2024-10-16 14:25:50|43984.6|43964.6|43987.1|43967.1|43987.1|43967.1|43983.2|43963.2|4
1729088760000|2024-10-16 14:26:00|43985.7|43965.7|43993.2|43973.2|43993.2|43973.2|43983.2|43963.2|5
1729088770000|2024-10-16 14:26:10|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43990.5|43970.5|6
1729088780000|2024-10-16 14:26:20|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|2
1729088790000|2024-10-16 14:26:30|43991.9|43971.9|43995.7|43975.7|43995.7|43975.7|43991.9|43971.9|6
1729088800000|2024-10-16 14:26:40|43996.9|43976.9|43999.6|43979.6|43999.6|43979.6|43996.9|43976.9|0
1729088810000|2024-10-16 14:26:50|44000.7|43980.7|44001.9|43981.9|44003.2|43983.2|44000.7|43980.7|10
1729088820000|2024-10-16 14:27:00|44000.7|43980.7|43998.2|43978.2|44000.7|43980.7|43995.5|43975.5|6
1729088830000|2024-10-16 14:27:10|43997.1|43977.1|43994.4|43974.4|43997.1|43977.1|43994.4|43974.4|2
1729088840000|2024-10-16 14:27:20|43995.7|43975.7|43987.1|43967.1|43999.4|43979.4|43985.7|43965.7|6
1729088850000|2024-10-16 14:27:30|43985.7|43965.7|43988.2|43968.2|43988.2|43968.2|43983.2|43963.2|1
1729088860000|2024-10-16 14:27:40|43989.4|43969.4|43989.4|43969.4|43993.2|43973.2|43989.4|43969.4|4
1729088870000|2024-10-16 14:27:50|43988.2|43968.2|43984.4|43964.4|43988.2|43968.2|43983.2|43963.2|2
1729088880000|2024-10-16 14:28:00|43983.2|43963.2|43991.6|43971.6|43995.7|43975.7|43983.2|43963.2|5
1729088890000|2024-10-16 14:28:10|43990.5|43970.5|43983.2|43963.2|43990.5|43970.5|43983.2|43963.2|4
1729088900000|2024-10-16 14:28:20|43981.9|43961.9|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|1
1729088910000|2024-10-16 14:28:30|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|4
1729088920000|2024-10-16 14:28:40|43980.7|43960.7|43976.9|43956.9|43980.7|43960.7|43976.9|43956.9|3
1729088930000|2024-10-16 14:28:50|43974.4|43954.4|43978.2|43958.2|43978.2|43958.2|43974.4|43954.4|0
1729088940000|2024-10-16 14:29:00|43979.6|43959.6|43968.2|43948.2|43979.6|43959.6|43967.1|43947.1|10
1729088950000|2024-10-16 14:29:10|43965.7|43945.7|43964.4|43944.4|43965.7|43945.7|43963.2|43943.2|3
1729088960000|2024-10-16 14:29:20|43961.9|43941.9|43964.4|43944.4|43969.4|43949.4|43961.9|43941.9|17
1729088970000|2024-10-16 14:29:30|43963|43943|43958.2|43938.2|43964.4|43944.4|43958.2|43938.2|5
1729088980000|2024-10-16 14:29:40|43956.9|43936.9|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|11
1729088990000|2024-10-16 14:29:50|43954.4|43934.4|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|7
1729089000000|2024-10-16 14:30:00|43953.2|43933.2|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|17
1729089010000|2024-10-16 14:30:10|43959.4|43939.4|43957.1|43937.1|43959.4|43939.4|43957.1|43937.1|10
1729089020000|2024-10-16 14:30:20|43955.7|43935.7|43948.2|43928.2|43958.2|43938.2|43948.2|43928.2|3
1729089030000|2024-10-16 14:30:30|43950.7|43930.7|43956.9|43936.9|43958|43938|43950.7|43930.7|16
1729089040000|2024-10-16 14:30:40|43955.7|43935.7|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|11
1729089050000|2024-10-16 14:30:50|43955.7|43935.7|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|13
1729089060000|2024-10-16 14:31:00|43955.7|43935.7|43949.4|43929.4|43958.2|43938.2|43948.2|43928.2|13
1729089070000|2024-10-16 14:31:10|43948.2|43928.2|43944.4|43924.4|43948.2|43928.2|43944.4|43924.4|10
1729089080000|2024-10-16 14:31:20|43945.7|43925.7|43948.2|43928.2|43948.2|43928.2|43945.7|43925.7|2
1729089090000|2024-10-16 14:31:30|43949.6|43929.6|43949.6|43929.6|43951|43931|43948.2|43928.2|9
1729089100000|2024-10-16 14:31:40|43951|43931|43952.1|43932.1|43952.1|43932.1|43951|43931|2
1729089110000|2024-10-16 14:31:50|43953.5|43933.5|43951.9|43931.9|43954.6|43934.6|43951.9|43931.9|12
1729089120000|2024-10-16 14:32:00|43950.5|43930.5|43953.2|43933.2|43953.2|43933.2|43950.5|43930.5|2
1729089130000|2024-10-16 14:32:10|||||||||1
1729089140000|2024-10-16 14:32:20|43954.6|43934.6|43950.7|43930.7|43954.6|43934.6|43950.7|43930.7|1
1729089150000|2024-10-16 14:32:30|43951.9|43931.9|43948.2|43928.2|43953.2|43933.2|43948.2|43928.2|10
1729089160000|2024-10-16 14:32:40|43946.9|43926.9|43944.4|43924.4|43946.9|43926.9|43944.4|43924.4|4
1729089170000|2024-10-16 14:32:50|43943.2|43923.2|43932.1|43912.1|43946.9|43926.9|43932.1|43912.1|32
1729089180000|2024-10-16 14:33:00|43931|43911|43916|43896|43931|43911|43911|43891|33
1729089190000|2024-10-16 14:33:10|43914.6|43894.6|43902.1|43882.1|43914.6|43894.6|43897.1|43877.1|40
1729089200000|2024-10-16 14:33:20|43901|43881|43874.9|43854.9|43901|43881|43874.9|43854.9|60
1729089210000|2024-10-16 14:33:30|43876|43856|43868.5|43848.5|43876|43856|43867.1|43847.1|38
1729089220000|2024-10-16 14:33:40|43866|43846|43869.9|43849.9|43869.9|43849.9|43866|43846|9
1729089230000|2024-10-16 14:33:50|43868.8|43848.8|43864.9|43844.9|43871|43851|43864.9|43844.9|14
1729089240000|2024-10-16 14:34:00|43863.5|43843.5|43838.5|43818.5|43864.9|43844.9|43834.6|43814.6|53
1729089250000|2024-10-16 14:34:10|43837.4|43817.4|43834.9|43814.9|43838.5|43818.5|43834.9|43814.9|7
1729089260000|2024-10-16 14:34:20|43833.5|43813.5|43839.9|43819.9|43839.9|43819.9|43826|43806|25
1729089270000|2024-10-16 14:34:30|43836|43816|43816|43796|43839.9|43819.9|43816|43796|31
1729089280000|2024-10-16 14:34:40|43814.9|43794.9|43826|43806|43826|43806|43813.5|43793.5|12
1729089290000|2024-10-16 14:34:50|43827.1|43807.1|43831|43811|43833.5|43813.5|43826|43806|4
1729089300000|2024-10-16 14:35:00|43829.9|43809.9|43809.9|43789.9|43829.9|43809.9|43809.9|43789.9|69
1729089310000|2024-10-16 14:35:10|43808.8|43788.8|43793.8|43773.8|43808.8|43788.8|43793.8|43773.8|31
1729089320000|2024-10-16 14:35:20|43792.6|43772.6|43793.8|43773.8|43793.8|43773.8|43788.8|43768.8|7
1729089330000|2024-10-16 14:35:30|43797.4|43777.4|43797.6|43777.6|43798.8|43778.8|43793.8|43773.8|21
1729089340000|2024-10-16 14:35:40|43798.8|43778.8|43816|43796|43816|43796|43798.8|43778.8|12
1729089350000|2024-10-16 14:35:50|43814.9|43794.9|43824.9|43804.9|43824.9|43804.9|43814.9|43794.9|9
1729089360000|2024-10-16 14:36:00|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|15
1729089370000|2024-10-16 14:36:10|43824.9|43804.9|43828.8|43808.8|43828.8|43808.8|43823.8|43803.8|14
1729089380000|2024-10-16 14:36:20|43829.9|43809.9|43823.8|43803.8|43832.6|43812.6|43823.8|43803.8|39
1729089390000|2024-10-16 14:36:30|43825.1|43805.1|43825.1|43805.1|43826.5|43806.5|43825.1|43805.1|20
1729089400000|2024-10-16 14:36:40|43826.5|43806.5|43831.5|43811.5|43831.5|43811.5|43825.1|43805.1|36
1729089410000|2024-10-16 14:36:50|43830.1|43810.1|43830.1|43810.1|43831.3|43811.3|43828.8|43808.8|41
1729089420000|2024-10-16 14:37:00|43833.8|43813.8|43843.8|43823.8|43852.4|43832.4|43830.1|43810.1|36
1729089430000|2024-10-16 14:37:10|43842.6|43822.6|43836.3|43816.3|43843.8|43823.8|43836.3|43816.3|9
1729089440000|2024-10-16 14:37:20|43832.4|43812.4|43847.6|43827.6|43847.6|43827.6|43832.4|43812.4|15
1729089450000|2024-10-16 14:37:30|43846.3|43826.3|43847.6|43827.6|43848.8|43828.8|43843.8|43823.8|16
1729089460000|2024-10-16 14:37:40|43848.8|43828.8|43847.6|43827.6|43848.8|43828.8|43846.3|43826.3|3
1729089470000|2024-10-16 14:37:50|43843.8|43823.8|43833.8|43813.8|43843.8|43823.8|43833.8|43813.8|12
1729089480000|2024-10-16 14:38:00|43832.4|43812.4|43833.8|43813.8|43833.8|43813.8|43829.9|43809.9|7
1729089490000|2024-10-16 14:38:10|43836.5|43816.5|43833.8|43813.8|43836.5|43816.5|43833.8|43813.8|7
1729089500000|2024-10-16 14:38:20|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1729089510000|2024-10-16 14:38:30|43840.1|43820.1|43838.8|43818.8|43840.1|43820.1|43838.8|43818.8|5
1729089520000|2024-10-16 14:38:40|43837.6|43817.6|43836.3|43816.3|43837.6|43817.6|43833.8|43813.8|8
1729089530000|2024-10-16 14:38:50|43834.9|43814.9|43837.6|43817.6|43837.6|43817.6|43832.6|43812.6|6
1729089540000|2024-10-16 14:39:00|43834.9|43814.9|43831.3|43811.3|43837.6|43817.6|43828.8|43808.8|7
1729089550000|2024-10-16 14:39:10|43832.6|43812.6|43837.4|43817.4|43841.3|43821.3|43832.6|43812.6|9
1729089560000|2024-10-16 14:39:20|43836.3|43816.3|43841.3|43821.3|43841.3|43821.3|43834.9|43814.9|9
1729089570000|2024-10-16 14:39:30|43843.8|43823.8|43849.9|43829.9|43851|43831|43843.8|43823.8|12
1729089580000|2024-10-16 14:39:40|43851.3|43831.3|43844.9|43824.9|43853.8|43833.8|43844.9|43824.9|8
1729089590000|2024-10-16 14:39:50|43843.8|43823.8|43843.8|43823.8|43844.9|43824.9|43833.8|43813.8|6
1729089600000|2024-10-16 14:40:00|43844.9|43824.9|43839.9|43819.9|43846.3|43826.3|43839.9|43819.9|9
1729089610000|2024-10-16 14:40:10|43838.8|43818.8|43834.9|43814.9|43838.8|43818.8|43834.9|43814.9|8
1729089620000|2024-10-16 14:40:20|43836.3|43816.3|43839.9|43819.9|43848.8|43828.8|43836.3|43816.3|11
1729089630000|2024-10-16 14:40:30|43841.3|43821.3|43846.5|43826.5|43847.7|43827.7|43838.8|43818.8|7
1729089640000|2024-10-16 14:40:40|43843.8|43823.8|43842.7|43822.7|43847.7|43827.7|43841.3|43821.3|3
1729089650000|2024-10-16 14:40:50|43841.3|43821.3|43838.8|43818.8|43841.3|43821.3|43838.8|43818.8|4
1729089660000|2024-10-16 14:41:00|43839.9|43819.9|43849.9|43829.9|43849.9|43829.9|43839.9|43819.9|15
1729089670000|2024-10-16 14:41:10|43853.8|43833.8|43858.8|43838.8|43858.8|43838.8|43853.8|43833.8|10
1729089680000|2024-10-16 14:41:20|43859.9|43839.9|43858.8|43838.8|43861.3|43841.3|43858.8|43838.8|17
1729089690000|2024-10-16 14:41:30|43856.5|43836.5|43858.8|43838.8|43858.8|43838.8|43853.8|43833.8|13
1729089700000|2024-10-16 14:41:40|43861.3|43841.3|43858.8|43838.8|43861.3|43841.3|43858.8|43838.8|9
1729089710000|2024-10-16 14:41:50|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|1
1729089720000|2024-10-16 14:42:00|43858.8|43838.8|43856.3|43836.3|43859.9|43839.9|43854.9|43834.9|4
1729089730000|2024-10-16 14:42:10|43858.8|43838.8|43853.8|43833.8|43858.8|43838.8|43852.4|43832.4|3
1729089740000|2024-10-16 14:42:20|43849.9|43829.9|43856|43836|43858.5|43838.5|43848.8|43828.8|69
1729089750000|2024-10-16 14:42:30|43859.9|43839.9|43861|43841|43861|43841|43856|43836|7
1729089760000|2024-10-16 14:42:40|43862.4|43842.4|43867.4|43847.4|43867.4|43847.4|43859.9|43839.9|9
1729089770000|2024-10-16 14:42:50|43864.9|43844.9|43869.9|43849.9|43871|43851|43864.9|43844.9|3
1729089780000|2024-10-16 14:43:00|43868.5|43848.5|43871|43851|43871|43851|43866|43846|41
1729089790000|2024-10-16 14:43:10|43876|43856|43882.4|43862.4|43888.5|43868.5|43876|43856|39
1729089800000|2024-10-16 14:43:20|43884.9|43864.9|43896|43876|43899.9|43879.9|43882.4|43862.4|18
1729089810000|2024-10-16 14:43:30|43897.2|43877.2|43891|43871|43898.5|43878.5|43891|43871|2
1729089820000|2024-10-16 14:43:40|||||||||2
1729089830000|2024-10-16 14:43:50|43894.9|43874.9|43896|43876|43896|43876|43891|43871|5
1729089840000|2024-10-16 14:44:00|43893.5|43873.5|43916|43896|43916|43896|43893.5|43873.5|38
1729089850000|2024-10-16 14:44:10|43918.5|43898.5|43917.2|43897.2|43918.5|43898.5|43916|43896|2
1729089860000|2024-10-16 14:44:20|43916|43896|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|3
1729089870000|2024-10-16 14:44:30|43912.2|43892.2|43903.5|43883.5|43912.2|43892.2|43901|43881|7
1729089880000|2024-10-16 14:44:40|43902.2|43882.2|43901|43881|43903.5|43883.5|43901|43881|2
1729089890000|2024-10-16 14:44:50|43898.5|43878.5|43902.4|43882.4|43902.4|43882.4|43896|43876|8
1729089900000|2024-10-16 14:45:00|43901|43881|43919.9|43899.9|43919.9|43899.9|43901|43881|24
1729089910000|2024-10-16 14:45:10|43916|43896|43911|43891|43916|43896|43911|43891|2
1729089920000|2024-10-16 14:45:20|43912.2|43892.2|43911|43891|43913.5|43893.5|43911|43891|1
1729089930000|2024-10-16 14:45:30|43912.2|43892.2|43912.2|43892.2|43913.5|43893.5|43911|43891|3
1729089940000|2024-10-16 14:45:40|43911|43891|43911|43891|43911|43891|43911|43891|3
1729089950000|2024-10-16 14:45:50|43909.7|43889.7|43911|43891|43911|43891|43906|43886|6
1729089960000|2024-10-16 14:46:00|43912.4|43892.4|43917.2|43897.2|43917.2|43897.2|43912.4|43892.4|8
1729089970000|2024-10-16 14:46:10|43918.5|43898.5|43921|43901|43921|43901|43917.2|43897.2|2
1729089980000|2024-10-16 14:46:20|43919.9|43899.9|43916|43896|43921|43901|43916|43896|4
1729089990000|2024-10-16 14:46:30|43921|43901|43911|43891|43921|43901|43908.5|43888.5|16
1729090000000|2024-10-16 14:46:40|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43909.7|43889.7|2
1729090010000|2024-10-16 14:46:50|43916|43896|43917.2|43897.2|43917.2|43897.2|43913.5|43893.5|7
1729090020000|2024-10-16 14:47:00|43916|43896|43922.2|43902.2|43922.2|43902.2|43916|43896|4
1729090030000|2024-10-16 14:47:10|43923.5|43903.5|43928.5|43908.5|43928.5|43908.5|43923.5|43903.5|2
1729090040000|2024-10-16 14:47:20|43929.7|43909.7|43931|43911|43933.5|43913.5|43928.5|43908.5|13
1729090050000|2024-10-16 14:47:30|43929.9|43909.9|43931|43911|43931|43911|43929.9|43909.9|0
1729090060000|2024-10-16 14:47:40|43927.2|43907.2|43933.5|43913.5|43933.5|43913.5|43926|43906|6
1729090070000|2024-10-16 14:47:50|43936|43916|43931.1|43911.1|43937.2|43917.2|43931.1|43911.1|6
1729090080000|2024-10-16 14:48:00|43927.2|43907.2|43931.1|43911.1|43931.1|43911.1|43927.2|43907.2|8
1729090090000|2024-10-16 14:48:10|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|7
1729090100000|2024-10-16 14:48:20|43924.9|43904.9|43916.1|43896.1|43926.1|43906.1|43916.1|43896.1|3
1729090110000|2024-10-16 14:48:30|43914.7|43894.7|43918.6|43898.6|43918.6|43898.6|43913.6|43893.6|33
1729090120000|2024-10-16 14:48:40|43919.7|43899.7|43926.1|43906.1|43926.1|43906.1|43919.7|43899.7|2
1729090130000|2024-10-16 14:48:50|43922.2|43902.2|43921.1|43901.1|43922.2|43902.2|43921.1|43901.1|2
1729090140000|2024-10-16 14:49:00|43922.2|43902.2|43921.1|43901.1|43926.1|43906.1|43921.1|43901.1|10
1729090150000|2024-10-16 14:49:10|43919.7|43899.7|43913.6|43893.6|43919.7|43899.7|43913.6|43893.6|9
1729090160000|2024-10-16 14:49:20|43911.1|43891.1|43909.9|43889.9|43911.1|43891.1|43909.9|43889.9|4
1729090170000|2024-10-16 14:49:30|43908.6|43888.6|43908.6|43888.6|43911.1|43891.1|43906.1|43886.1|3
1729090180000|2024-10-16 14:49:40|43907.2|43887.2|43911.1|43891.1|43911.1|43891.1|43907.2|43887.2|1
1729090190000|2024-10-16 14:49:50|43907.2|43887.2|43902.2|43882.2|43909.7|43889.7|43898.6|43878.6|17
1729090200000|2024-10-16 14:50:00|43903.6|43883.6|43909.9|43889.9|43909.9|43889.9|43902.2|43882.2|5
1729090210000|2024-10-16 14:50:10|43908.6|43888.6|43921.1|43901.1|43921.1|43901.1|43908.6|43888.6|6
1729090220000|2024-10-16 14:50:20|43919.9|43899.9|43922.4|43902.4|43922.4|43902.4|43919.9|43899.9|2
1729090230000|2024-10-16 14:50:30|43923.6|43903.6|43931.1|43911.1|43931.1|43911.1|43923.6|43903.6|5
1729090240000|2024-10-16 14:50:40|43932.4|43912.4|43931.1|43911.1|43933.6|43913.6|43931.1|43911.1|11
1729090250000|2024-10-16 14:50:50|43932.2|43912.2|43932.2|43912.2|43933.6|43913.6|43931.1|43911.1|3
1729090260000|2024-10-16 14:51:00|43933.6|43913.6|43938.6|43918.6|43938.6|43918.6|43931.1|43911.1|8
1729090270000|2024-10-16 14:51:10|43941.1|43921.1|43947.2|43927.2|43948.6|43928.6|43941.1|43921.1|9
1729090280000|2024-10-16 14:51:20|43945.8|43925.8|43946.1|43926.1|43948.6|43928.6|43945.8|43925.8|11
1729090290000|2024-10-16 14:51:30|43951.1|43931.1|43946.1|43926.1|43951.1|43931.1|43946.1|43926.1|8
1729090300000|2024-10-16 14:51:40|43944.7|43924.7|43941.1|43921.1|43944.7|43924.7|43937.2|43917.2|9
1729090310000|2024-10-16 14:51:50|43939.7|43919.7|43946.1|43926.1|43946.1|43926.1|43939.7|43919.7|4
1729090320000|2024-10-16 14:52:00|43947.2|43927.2|43950.8|43930.8|43950.8|43930.8|43947.2|43927.2|6
1729090330000|2024-10-16 14:52:10|43952.2|43932.2|43946.1|43926.1|43953.3|43933.3|43946.1|43926.1|3
1729090340000|2024-10-16 14:52:20|43944.7|43924.7|43931.1|43911.1|43944.7|43924.7|43931.1|43911.1|2
1729090350000|2024-10-16 14:52:30|43929.9|43909.9|43933.6|43913.6|43933.6|43913.6|43928.6|43908.6|6
1729090360000|2024-10-16 14:52:40|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43931.1|43911.1|11
1729090370000|2024-10-16 14:52:50|43938.6|43918.6|43938.6|43918.6|43939.9|43919.9|43938.6|43918.6|3
1729090380000|2024-10-16 14:53:00|43936.1|43916.1|43931.1|43911.1|43941.1|43921.1|43931.1|43911.1|29
1729090390000|2024-10-16 14:53:10|43929.7|43909.7|43921.1|43901.1|43929.7|43909.7|43918.6|43898.6|3
1729090400000|2024-10-16 14:53:20|43919.9|43899.9|43918.6|43898.6|43923.6|43903.6|43918.6|43898.6|2
1729090410000|2024-10-16 14:53:30|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43916.1|43896.1|0
1729090420000|2024-10-16 14:53:40|43916.1|43896.1|43916.1|43896.1|43918.6|43898.6|43916.1|43896.1|2
1729090430000|2024-10-16 14:53:50|43917.4|43897.4|43917.2|43897.2|43919.9|43899.9|43916.1|43896.1|6
1729090440000|2024-10-16 14:54:00|43916.1|43896.1|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|9
1729090450000|2024-10-16 14:54:10|43909.9|43889.9|43907.2|43887.2|43911.1|43891.1|43906.1|43886.1|1
1729090460000|2024-10-16 14:54:20|43906.1|43886.1|43906.1|43886.1|43911.1|43891.1|43903.6|43883.6|5
1729090470000|2024-10-16 14:54:30|43907.2|43887.2|43912.2|43892.2|43914.9|43894.9|43907.2|43887.2|6
1729090480000|2024-10-16 14:54:40|43916.1|43896.1|43912.2|43892.2|43916.1|43896.1|43912.2|43892.2|1
1729090490000|2024-10-16 14:54:50|43913.3|43893.3|43921.1|43901.1|43921.1|43901.1|43913.3|43893.3|3
1729090500000|2024-10-16 14:55:00|43922.4|43902.4|43917.2|43897.2|43922.4|43902.4|43916.1|43896.1|2
1729090510000|2024-10-16 14:55:10|43916.1|43896.1|43917.2|43897.2|43917.2|43897.2|43914.7|43894.7|1
1729090520000|2024-10-16 14:55:20|43918.3|43898.3|43931.1|43911.1|43931.1|43911.1|43918.3|43898.3|6
1729090530000|2024-10-16 14:55:30|43928.6|43908.6|43931.1|43911.1|43931.1|43911.1|43927.2|43907.2|2
1729090550000|2024-10-16 14:55:50|43928.6|43908.6|43932.2|43912.2|43932.2|43912.2|43928.6|43908.6|9
1729090560000|2024-10-16 14:56:00|43933.6|43913.6|43936.1|43916.1|43937.5|43917.5|43933.6|43913.6|37
1729090570000|2024-10-16 14:56:10|43937.2|43917.2|43936.1|43916.1|43937.2|43917.2|43936.1|43916.1|8
1729090580000|2024-10-16 14:56:20|43941.1|43921.1|43950|43930|43950|43930|43941.1|43921.1|6
1729090590000|2024-10-16 14:56:30|43946.1|43926.1|43942.2|43922.2|43946.1|43926.1|43942.2|43922.2|5
1729090600000|2024-10-16 14:56:40|43941.1|43921.1|43924.7|43904.7|43945|43925|43924.7|43904.7|11
1729090610000|2024-10-16 14:56:50|43923.6|43903.6|43928.6|43908.6|43929.7|43909.7|43923.6|43903.6|1
1729090620000|2024-10-16 14:57:00|43926.1|43906.1|43918.6|43898.6|43926.1|43906.1|43917.5|43897.5|9
1729090630000|2024-10-16 14:57:10|43919.7|43899.7|43912.2|43892.2|43921.1|43901.1|43912.2|43892.2|7
1729090640000|2024-10-16 14:57:20|43910.8|43890.8|43912.2|43892.2|43912.2|43892.2|43908.3|43888.3|15
1729090650000|2024-10-16 14:57:30|43913.6|43893.6|43926.1|43906.1|43926.1|43906.1|43913.6|43893.6|7
1729090660000|2024-10-16 14:57:40|43927.2|43907.2|43929.7|43909.7|43929.7|43909.7|43927.2|43907.2|3
1729090670000|2024-10-16 14:57:50|43927.2|43907.2|43928.6|43908.6|43928.6|43908.6|43927.2|43907.2|3
1729090680000|2024-10-16 14:58:00|43927.2|43907.2|43921.1|43901.1|43927.2|43907.2|43921.1|43901.1|3
1729090690000|2024-10-16 14:58:10|43922.2|43902.2|43926.1|43906.1|43926.1|43906.1|43922.2|43902.2|3
1729090700000|2024-10-16 14:58:20|43927.2|43907.2|43926.1|43906.1|43927.2|43907.2|43922.2|43902.2|0
1729090710000|2024-10-16 14:58:30|43923.6|43903.6|43927.2|43907.2|43928.6|43908.6|43923.6|43903.6|2
1729090720000|2024-10-16 14:58:40|43929.7|43909.7|43926.1|43906.1|43931.1|43911.1|43926.1|43906.1|0
1729090730000|2024-10-16 14:58:50|43927.2|43907.2|43931.1|43911.1|43931.1|43911.1|43927.2|43907.2|3
1729090740000|2024-10-16 14:59:00|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|4
1729090750000|2024-10-16 14:59:10|43931.1|43911.1|43927.2|43907.2|43931.1|43911.1|43927.2|43907.2|2
1729090760000|2024-10-16 14:59:20|43928.3|43908.3|43931.1|43911.1|43936.1|43916.1|43928.3|43908.3|21
1729090770000|2024-10-16 14:59:30|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|3
1729090780000|2024-10-16 14:59:40|43934.7|43914.7|43927.2|43907.2|43934.7|43914.7|43927.2|43907.2|28
1729090790000|2024-10-16 14:59:50|43926.1|43906.1|43936.1|43916.1|43936.1|43916.1|43926.1|43906.1|1
1729090800000|2024-10-16 15:00:00|43935|43915|43926.1|43906.1|43936.1|43916.1|43926.1|43906.1|16
1729090810000|2024-10-16 15:00:10|43925|43905|43932.2|43912.2|43932.2|43912.2|43925|43905|4
1729090820000|2024-10-16 15:00:20|43933.3|43913.3|43935|43915|43936.1|43916.1|43931.1|43911.1|12
1729090830000|2024-10-16 15:00:30|43933.6|43913.6|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|0
1729090840000|2024-10-16 15:00:40|43935|43915|43931.1|43911.1|43936.1|43916.1|43931.1|43911.1|4
1729090850000|2024-10-16 15:00:50|43930|43910|43931.1|43911.1|43931.1|43911.1|43927.5|43907.5|1
1729090860000|2024-10-16 15:01:00|43933.6|43913.6|43928.6|43908.6|43933.6|43913.6|43926.1|43906.1|7
1729090870000|2024-10-16 15:01:10|43930|43910|43928.6|43908.6|43933.8|43913.8|43927.5|43907.5|6
1729090880000|2024-10-16 15:01:20|43926.1|43906.1|43926.1|43906.1|43930|43910|43926.1|43906.1|3
1729090890000|2024-10-16 15:01:30|43927.2|43907.2|43932.2|43912.2|43932.2|43912.2|43927.2|43907.2|0
1729090900000|2024-10-16 15:01:40|43931.1|43911.1|43932.2|43912.2|43933.6|43913.6|43931.1|43911.1|0
1729090910000|2024-10-16 15:01:50|43931.1|43911.1|43926.1|43906.1|43931.1|43911.1|43926.1|43906.1|9
1729090920000|2024-10-16 15:02:00|43921.1|43901.1|43918.6|43898.6|43921.1|43901.1|43916.1|43896.1|7
1729090930000|2024-10-16 15:02:10|43920|43900|43916.1|43896.1|43920|43900|43912.2|43892.2|14
1729090940000|2024-10-16 15:02:20|43915|43895|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|10
1729090950000|2024-10-16 15:02:30|43909.7|43889.7|43913.6|43893.6|43913.6|43893.6|43909.7|43889.7|8
1729090960000|2024-10-16 15:02:40|43914.7|43894.7|43913.9|43893.9|43916.1|43896.1|43913.9|43893.9|2
1729090970000|2024-10-16 15:02:50|43915|43895|43911.1|43891.1|43915|43895|43909.7|43889.7|9
1729090980000|2024-10-16 15:03:00|43912.2|43892.2|43921.1|43901.1|43921.1|43901.1|43912.2|43892.2|4
1729090990000|2024-10-16 15:03:10|43922.5|43902.5|43919.7|43899.7|43923.6|43903.6|43919.7|43899.7|11
1729091000000|2024-10-16 15:03:20|43917|43897|43913.6|43893.6|43917.2|43897.2|43912.2|43892.2|5
1729091010000|2024-10-16 15:03:30|43912.2|43892.2|43902.2|43882.2|43912.2|43892.2|43902.2|43882.2|7
1729091020000|2024-10-16 15:03:40|43901.1|43881.1|43892.2|43872.2|43901.1|43881.1|43891.1|43871.1|6
1729091030000|2024-10-16 15:03:50|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43891.1|43871.1|2
1729091040000|2024-10-16 15:04:00|43892.2|43872.2|43892.2|43872.2|43892.2|43872.2|43880.9|43860.9|27
1729091050000|2024-10-16 15:04:10|43891.1|43871.1|43901.1|43881.1|43903.6|43883.6|43891.1|43871.1|4
1729091060000|2024-10-16 15:04:20|43902.2|43882.2|43901.1|43881.1|43906.1|43886.1|43901.1|43881.1|3
1729091070000|2024-10-16 15:04:30|43899.7|43879.7|43894.7|43874.7|43899.7|43879.7|43894.7|43874.7|27
1729091080000|2024-10-16 15:04:40|43892.5|43872.5|43886.1|43866.1|43892.5|43872.5|43884.7|43864.7|8
1729091090000|2024-10-16 15:04:50|43887.5|43867.5|43886.1|43866.1|43887.5|43867.5|43886.1|43866.1|15
1729091100000|2024-10-16 15:05:00|43885|43865|43881.1|43861.1|43886.1|43866.1|43877.2|43857.2|10
1729091110000|2024-10-16 15:05:10|43882.5|43862.5|43881.1|43861.1|43882.5|43862.5|43881.1|43861.1|6
1729091120000|2024-10-16 15:05:20|43880|43860|43868.6|43848.6|43880|43860|43867.5|43847.5|13
1729091130000|2024-10-16 15:05:30|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|47
1729091140000|2024-10-16 15:05:40|43875|43855|43875|43855|43880|43860|43875|43855|9
1729091150000|2024-10-16 15:05:50|43876.4|43856.4|43877.5|43857.5|43877.5|43857.5|43875|43855|10
1729091160000|2024-10-16 15:06:00|43876.4|43856.4|43873.9|43853.9|43878.9|43858.9|43873.9|43853.9|7
1729091170000|2024-10-16 15:06:10|43875|43855|43873.9|43853.9|43880|43860|43873.9|43853.9|5
1729091180000|2024-10-16 15:06:20|43871.4|43851.4|43863.9|43843.9|43873.9|43853.9|43863.9|43843.9|14
1729091190000|2024-10-16 15:06:30|43862.7|43842.7|43853.9|43833.9|43862.7|43842.7|43852.2|43832.2|11
1729091200000|2024-10-16 15:06:40|43852.7|43832.7|43845|43825|43853.9|43833.9|43842.2|43822.2|16
1729091210000|2024-10-16 15:06:50|43841.1|43821.1|43841.6|43821.6|43843.9|43823.9|43841.1|43821.1|164
1729091220000|2024-10-16 15:07:00|43837.7|43817.7|43823.9|43803.9|43840.2|43820.2|43823.9|43803.9|18
1729091230000|2024-10-16 15:07:10|43822.7|43802.7|43826.6|43806.6|43829.1|43809.1|43822.7|43802.7|19
1729091240000|2024-10-16 15:07:20|43825.5|43805.5|43820.5|43800.5|43825.5|43805.5|43820.5|43800.5|2
1729091250000|2024-10-16 15:07:30|43819.4|43799.4|43805.5|43785.5|43819.4|43799.4|43805.5|43785.5|185
1729091260000|2024-10-16 15:07:40|43804.4|43784.4|43798.3|43778.3|43804.4|43784.4|43798.3|43778.3|19
1729091270000|2024-10-16 15:07:50|43796.9|43776.9|43776.6|43756.6|43796.9|43776.9|43776.6|43756.6|68
1729091280000|2024-10-16 15:08:00|43780.5|43760.5|43783|43763|43783|43763|43770.8|43750.8|49
1729091290000|2024-10-16 15:08:10|43785.5|43765.5|43788|43768|43789.4|43769.4|43785.5|43765.5|6
1729091300000|2024-10-16 15:08:20|43789.4|43769.4|43785.5|43765.5|43789.4|43769.4|43784.4|43764.4|20
1729091310000|2024-10-16 15:08:30|43784.4|43764.4|43784.4|43764.4|43786.9|43766.9|43784.4|43764.4|4
1729091320000|2024-10-16 15:08:40|43781.9|43761.9|43779.4|43759.4|43781.9|43761.9|43779.4|43759.4|4
1729091330000|2024-10-16 15:08:50|43776.6|43756.6|43786.9|43766.9|43788|43768|43776.6|43756.6|47
1729091340000|2024-10-16 15:09:00|43785.5|43765.5|43779.4|43759.4|43785.5|43765.5|43776.9|43756.9|14
1729091350000|2024-10-16 15:09:10|43780.5|43760.5|43790.5|43770.5|43790.5|43770.5|43780.5|43760.5|3
1729091360000|2024-10-16 15:09:20|43791.9|43771.9|43793|43773|43793|43773|43790.5|43770.5|3
1729091370000|2024-10-16 15:09:30|43791.9|43771.9|43789.4|43769.4|43793.3|43773.3|43789.4|43769.4|3
1729091380000|2024-10-16 15:09:40|43788|43768|43789.4|43769.4|43789.4|43769.4|43788|43768|4
1729091390000|2024-10-16 15:09:50|43790.8|43770.8|43795.5|43775.5|43796.6|43776.6|43789.4|43769.4|14
1729091400000|2024-10-16 15:10:00|43794.4|43774.4|43793.3|43773.3|43794.4|43774.4|43789.4|43769.4|6
1729091410000|2024-10-16 15:10:10|43796|43776|43798.3|43778.3|43799.4|43779.4|43794.4|43774.4|5
1729091420000|2024-10-16 15:10:20|43799.4|43779.4|43804.4|43784.4|43804.4|43784.4|43798.3|43778.3|7
1729091430000|2024-10-16 15:10:30|43803.3|43783.3|43810.8|43790.8|43810.8|43790.8|43799.4|43779.4|10
1729091440000|2024-10-16 15:10:40|43809.4|43789.4|43826.6|43806.6|43826.6|43806.6|43809.4|43789.4|26
1729091450000|2024-10-16 15:10:50|43825.5|43805.5|43826.6|43806.6|43826.6|43806.6|43825.5|43805.5|22
1729091460000|2024-10-16 15:11:00|43825.5|43805.5|43822.8|43802.8|43826.6|43806.6|43821.6|43801.6|16
1729091470000|2024-10-16 15:11:10|43824.1|43804.1|43822.8|43802.8|43826.6|43806.6|43822.8|43802.8|8
1729091480000|2024-10-16 15:11:20|43821.6|43801.6|43814.1|43794.1|43826.6|43806.6|43814.1|43794.1|11
1729091490000|2024-10-16 15:11:30|43811.6|43791.6|43811.6|43791.6|43813.9|43793.9|43809.1|43789.1|14
1729091500000|2024-10-16 15:11:40|43810.3|43790.3|43807.8|43787.8|43811.6|43791.6|43807.8|43787.8|4
1729091510000|2024-10-16 15:11:50|43806.6|43786.6|43796.6|43776.6|43806.6|43786.6|43796.6|43776.6|4
1729091520000|2024-10-16 15:12:00|43795.3|43775.3|43775.5|43755.5|43795.3|43775.3|43775.5|43755.5|11
1729091530000|2024-10-16 15:12:10|43774.4|43754.4|43756.6|43736.6|43774.4|43754.4|43751.6|43731.6|88
1729091540000|2024-10-16 15:12:20|43755.5|43735.5|43746.6|43726.6|43755.5|43735.5|43745.5|43725.5|13
1729091550000|2024-10-16 15:12:30|43745.5|43725.5|43747.8|43727.8|43747.8|43727.8|43742.8|43722.8|9
1729091560000|2024-10-16 15:12:40|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|43741.6|43721.6|1
1729091570000|2024-10-16 15:12:50|43747.8|43727.8|43751.6|43731.6|43752.8|43732.8|43747.8|43727.8|8
1729091580000|2024-10-16 15:13:00|43750.3|43730.3|43756.4|43736.4|43756.4|43736.4|43746.4|43726.4|11
1729091590000|2024-10-16 15:13:10|43755.3|43735.3|43755.3|43735.3|43756.4|43736.4|43755.3|43735.3|26
1729091600000|2024-10-16 15:13:20|43754.1|43734.1|43757.8|43737.8|43757.8|43737.8|43752.8|43732.8|11
1729091610000|2024-10-16 15:13:30|43756.6|43736.6|43771.6|43751.6|43771.6|43751.6|43756.6|43736.6|37
1729091620000|2024-10-16 15:13:40|43769.1|43749.1|43760.3|43740.3|43769.1|43749.1|43757.8|43737.8|13
1729091630000|2024-10-16 15:13:50|43761.6|43741.6|43760.5|43740.5|43761.6|43741.6|43757.8|43737.8|1
1729091640000|2024-10-16 15:14:00|43757.8|43737.8|43755.3|43735.3|43761.6|43741.6|43755.3|43735.3|11
1729091650000|2024-10-16 15:14:10|43754.1|43734.1|43761.6|43741.6|43761.6|43741.6|43754.1|43734.1|3
1729091660000|2024-10-16 15:14:20|43762.8|43742.8|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|6
1729091670000|2024-10-16 15:14:30|43765.5|43745.5|43766.6|43746.6|43766.6|43746.6|43762.8|43742.8|0
1729091680000|2024-10-16 15:14:40|43770.3|43750.3|43770.3|43750.3|43776.6|43756.6|43768.9|43748.9|26
1729091690000|2024-10-16 15:14:50|43770|43750|43772.8|43752.8|43772.8|43752.8|43768.9|43748.9|2
1729091700000|2024-10-16 15:15:00|43773.9|43753.9|43781.6|43761.6|43781.6|43761.6|43772.8|43752.8|9
1729091710000|2024-10-16 15:15:10|43780.3|43760.3|43785.3|43765.3|43786.6|43766.6|43780.3|43760.3|8
1729091720000|2024-10-16 15:15:20|43784.1|43764.1|43772.8|43752.8|43784.1|43764.1|43771.6|43751.6|5
1729091730000|2024-10-16 15:15:30|43771.6|43751.6|43766.6|43746.6|43771.6|43751.6|43766.6|43746.6|11
1729091740000|2024-10-16 15:15:40|43765.5|43745.5|43768.9|43748.9|43768.9|43748.9|43764.1|43744.1|5
1729091750000|2024-10-16 15:15:50|43771.6|43751.6|43775.3|43755.3|43775.3|43755.3|43771.6|43751.6|3
1729091760000|2024-10-16 15:16:00|43774.1|43754.1|43782.8|43762.8|43782.8|43762.8|43771.6|43751.6|10
1729091770000|2024-10-16 15:16:10|43783.9|43763.9|43795.3|43775.3|43797.8|43777.8|43783.9|43763.9|17
1729091780000|2024-10-16 15:16:20|43794.2|43774.2|43787.8|43767.8|43794.2|43774.2|43786.7|43766.7|16
1729091790000|2024-10-16 15:16:30|43786.7|43766.7|43787.8|43767.8|43787.8|43767.8|43784.2|43764.2|10
1729091800000|2024-10-16 15:16:40|43786.7|43766.7|43777.8|43757.8|43786.7|43766.7|43777.8|43757.8|8
1729091810000|2024-10-16 15:16:50|43780.3|43760.3|43780.5|43760.5|43781.7|43761.7|43777.8|43757.8|2
1729091820000|2024-10-16 15:17:00|43781.7|43761.7|43771.7|43751.7|43781.7|43761.7|43771.7|43751.7|7
1729091830000|2024-10-16 15:17:10|43768.9|43748.9|43771.7|43751.7|43771.7|43751.7|43768.9|43748.9|1
1729091840000|2024-10-16 15:17:20|43767.8|43747.8|43769.2|43749.2|43769.2|43749.2|43763.9|43743.9|14
1729091850000|2024-10-16 15:17:30|43772.8|43752.8|43771.4|43751.4|43772.8|43752.8|43770.3|43750.3|12
1729091860000|2024-10-16 15:17:40|43772.8|43752.8|43775.3|43755.3|43776.7|43756.7|43770.3|43750.3|5
1729091870000|2024-10-16 15:17:50|43777.8|43757.8|43776.7|43756.7|43777.8|43757.8|43775.3|43755.3|0
1729091880000|2024-10-16 15:18:00|43775.3|43755.3|43785|43765|43785|43765|43775.3|43755.3|13
1729091890000|2024-10-16 15:18:10|43783.9|43763.9|43783.9|43763.9|43787.5|43767.5|43782.8|43762.8|13
1729091900000|2024-10-16 15:18:20|43782.5|43762.5|43778.9|43758.9|43782.5|43762.5|43778.9|43758.9|1
1729091910000|2024-10-16 15:18:30|43777.8|43757.8|43776.4|43756.4|43777.8|43757.8|43772.8|43752.8|7
1729091920000|2024-10-16 15:18:40|43777.5|43757.5|43778.9|43758.9|43782.8|43762.8|43777.5|43757.5|8
1729091930000|2024-10-16 15:18:50|43780|43760|43778.9|43758.9|43780|43760|43777.8|43757.8|1
1729091940000|2024-10-16 15:19:00|43780|43760|43788.9|43768.9|43788.9|43768.9|43780|43760|7
1729091950000|2024-10-16 15:19:10|43785|43765|43775|43755|43785|43765|43775|43755|7
1729091960000|2024-10-16 15:19:20|43777.8|43757.8|43775|43755|43777.8|43757.8|43772.8|43752.8|13
1729091970000|2024-10-16 15:19:30|43777.5|43757.5|43786.4|43766.4|43786.4|43766.4|43777.5|43757.5|3
1729091980000|2024-10-16 15:19:40|43785|43765|43788.9|43768.9|43788.9|43768.9|43782.8|43762.8|4
1729091990000|2024-10-16 15:19:50|43785|43765|43787.8|43767.8|43787.8|43767.8|43785|43765|3
1729092000000|2024-10-16 15:20:00|43788.9|43768.9|43785|43765|43788.9|43768.9|43782.8|43762.8|6
1729092010000|2024-10-16 15:20:10|43786.4|43766.4|43785|43765|43787.8|43767.8|43783.9|43763.9|6
1729092020000|2024-10-16 15:20:20|43786.2|43766.2|43785|43765|43788.9|43768.9|43783.9|43763.9|3
1729092030000|2024-10-16 15:20:30|43787.8|43767.8|43788.9|43768.9|43791.4|43771.4|43787.8|43767.8|6
1729092040000|2024-10-16 15:20:40|43790|43770|43788.9|43768.9|43791.4|43771.4|43785.3|43765.3|9
1729092050000|2024-10-16 15:20:50|43786.4|43766.4|43786.7|43766.7|43788.9|43768.9|43783.9|43763.9|12
1729092060000|2024-10-16 15:21:00|43783.9|43763.9|43779.2|43759.2|43783.9|43763.9|43777.8|43757.8|5
1729092070000|2024-10-16 15:21:10|43777.8|43757.8|43781.7|43761.7|43781.7|43761.7|43777.8|43757.8|4
1729092080000|2024-10-16 15:21:20|43782.8|43762.8|43780.3|43760.3|43782.8|43762.8|43778.9|43758.9|3
1729092090000|2024-10-16 15:21:30|43778.9|43758.9|43768.9|43748.9|43778.9|43758.9|43767.8|43747.8|7
1729092100000|2024-10-16 15:21:40|43770.3|43750.3|43778.9|43758.9|43778.9|43758.9|43770.3|43750.3|6
1729092110000|2024-10-16 15:21:50|43777.8|43757.8|43777.8|43757.8|43780.3|43760.3|43775.3|43755.3|1
1729092120000|2024-10-16 15:22:00|43775.3|43755.3|43777.8|43757.8|43777.8|43757.8|43772.8|43752.8|8
1729092130000|2024-10-16 15:22:10|43776.7|43756.7|43775.3|43755.3|43777.8|43757.8|43770.3|43750.3|6
1729092140000|2024-10-16 15:22:20|43773.9|43753.9|43780.3|43760.3|43780.3|43760.3|43773.9|43753.9|8
1729092150000|2024-10-16 15:22:30|43778.9|43758.9|43782.8|43762.8|43782.8|43762.8|43778.9|43758.9|4
1729092160000|2024-10-16 15:22:40|43783.9|43763.9|43793.9|43773.9|43793.9|43773.9|43783.9|43763.9|17
1729092170000|2024-10-16 15:22:50|43795|43775|43798.9|43778.9|43798.9|43778.9|43793.9|43773.9|5
1729092180000|2024-10-16 15:23:00|43797.8|43777.8|43798.9|43778.9|43802.8|43782.8|43795.3|43775.3|9
1729092190000|2024-10-16 15:23:10|43797.8|43777.8|43801.4|43781.4|43801.4|43781.4|43797.8|43777.8|7
1729092200000|2024-10-16 15:23:20|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43800.3|43780.3|3
1729092210000|2024-10-16 15:23:30|43802.8|43782.8|43823.9|43803.9|43823.9|43803.9|43802.8|43782.8|14
1729092220000|2024-10-16 15:23:40|43821.2|43801.2|43818.9|43798.9|43825|43805|43818.9|43798.9|8
1729092230000|2024-10-16 15:23:50|43817.8|43797.8|43810|43790|43817.8|43797.8|43810|43790|5
1729092240000|2024-10-16 15:24:00|43808.9|43788.9|43818.9|43798.9|43818.9|43798.9|43808.9|43788.9|8
1729092250000|2024-10-16 15:24:10|43820|43800|43823.9|43803.9|43823.9|43803.9|43820|43800|4
1729092260000|2024-10-16 15:24:20|43825|43805|43827.5|43807.5|43827.5|43807.5|43825|43805|2
1729092270000|2024-10-16 15:24:30|43828.7|43808.7|43837.5|43817.5|43838.7|43818.7|43828.7|43808.7|13
1729092280000|2024-10-16 15:24:40|43838.9|43818.9|43828.9|43808.9|43838.9|43818.9|43827.5|43807.5|15
1729092290000|2024-10-16 15:24:50|43830.1|43810.1|43835.1|43815.1|43835.1|43815.1|43830.1|43810.1|11
1729092300000|2024-10-16 15:25:00|43837.8|43817.8|43840.3|43820.3|43840.3|43820.3|43837.8|43817.8|6
1729092310000|2024-10-16 15:25:10|43838.9|43818.9|43847.6|43827.6|43847.6|43827.6|43838.9|43818.9|15
1729092320000|2024-10-16 15:25:20|43848.7|43828.7|43848.9|43828.9|43848.9|43828.9|43843.9|43823.9|4
1729092330000|2024-10-16 15:25:30|43847.6|43827.6|43848.9|43828.9|43850.1|43830.1|43845.1|43825.1|3
1729092340000|2024-10-16 15:25:40|43850.1|43830.1|43858.9|43838.9|43858.9|43838.9|43850.1|43830.1|17
1729092350000|2024-10-16 15:25:50|43857.6|43837.6|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|4
1729092360000|2024-10-16 15:26:00|43853.9|43833.9|43858.9|43838.9|43861.7|43841.7|43852.6|43832.6|4
1729092370000|2024-10-16 15:26:10|43860.1|43840.1|43862.6|43842.6|43862.6|43842.6|43858.9|43838.9|10
1729092380000|2024-10-16 15:26:20|43863.7|43843.7|43865.1|43845.1|43865.1|43845.1|43863.7|43843.7|1
1729092390000|2024-10-16 15:26:30|||||||||3
1729092400000|2024-10-16 15:26:40|43863.9|43843.9|43861.4|43841.4|43863.9|43843.9|43861.4|43841.4|4
1729092410000|2024-10-16 15:26:50|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43857.6|43837.6|6
1729092420000|2024-10-16 15:27:00|43861.2|43841.2|43870.1|43850.1|43870.1|43850.1|43861.2|43841.2|4
1729092430000|2024-10-16 15:27:10|43872.6|43852.6|43877.6|43857.6|43878.9|43858.9|43872.6|43852.6|7
1729092440000|2024-10-16 15:27:20|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43877.6|43857.6|0
1729092450000|2024-10-16 15:27:30|43875.1|43855.1|43871.4|43851.4|43875.1|43855.1|43871.4|43851.4|12
1729092460000|2024-10-16 15:27:40|43872.8|43852.8|43872.8|43852.8|43873.9|43853.9|43870.1|43850.1|2
1729092470000|2024-10-16 15:27:50|43871.4|43851.4|43873.9|43853.9|43873.9|43853.9|43870.1|43850.1|3
1729092480000|2024-10-16 15:28:00|43875.3|43855.3|43873.9|43853.9|43876.4|43856.4|43873.9|43853.9|9
1729092490000|2024-10-16 15:28:10|43872.8|43852.8|43872.8|43852.8|43873.9|43853.9|43872.8|43852.8|1
1729092500000|2024-10-16 15:28:20|43870.1|43850.1|43870.1|43850.1|43875.1|43855.1|43870.1|43850.1|2
1729092510000|2024-10-16 15:28:30|43872.8|43852.8|43870.1|43850.1|43873.9|43853.9|43870.1|43850.1|0
1729092520000|2024-10-16 15:28:40|43872.8|43852.8|43873.9|43853.9|43876.2|43856.2|43871.4|43851.4|33
1729092530000|2024-10-16 15:28:50|43872.6|43852.6|43873.9|43853.9|43873.9|43853.9|43870.1|43850.1|2
1729092540000|2024-10-16 15:29:00|43872.8|43852.8|43873.9|43853.9|43873.9|43853.9|43868.9|43848.9|6
1729092550000|2024-10-16 15:29:10|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|1
1729092560000|2024-10-16 15:29:20|43873.9|43853.9|43871.4|43851.4|43873.9|43853.9|43870.1|43850.1|0
1729092570000|2024-10-16 15:29:30|43870.1|43850.1|43875.3|43855.3|43875.3|43855.3|43870.1|43850.1|9
1729092580000|2024-10-16 15:29:40|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43873.9|43853.9|6
1729092590000|2024-10-16 15:29:50|43877.8|43857.8|43873.9|43853.9|43877.8|43857.8|43873.9|43853.9|3
1729092600000|2024-10-16 15:30:00|43876.4|43856.4|43878.9|43858.9|43880.3|43860.3|43876.4|43856.4|7
1729092610000|2024-10-16 15:30:10|43877.8|43857.8|43873.9|43853.9|43877.8|43857.8|43873.9|43853.9|3
1729092620000|2024-10-16 15:30:20|43872.8|43852.8|43860.1|43840.1|43872.8|43852.8|43857.8|43837.8|42
1729092630000|2024-10-16 15:30:30|43861.4|43841.4|43870.1|43850.1|43870.1|43850.1|43861.4|43841.4|3
1729092640000|2024-10-16 15:30:40|43868.9|43848.9|43867.6|43847.6|43868.9|43848.9|43867.6|43847.6|3
1729092650000|2024-10-16 15:30:50|43866.4|43846.4|43858.9|43838.9|43866.4|43846.4|43857.6|43837.6|8
1729092670000|2024-10-16 15:31:10|43860.1|43840.1|43858.9|43838.9|43863.9|43843.9|43858.9|43838.9|8
1729092680000|2024-10-16 15:31:20|43857.6|43837.6|43847.8|43827.8|43857.6|43837.6|43845.1|43825.1|24
1729092690000|2024-10-16 15:31:30|43845.1|43825.1|43843.9|43823.9|43848.9|43828.9|43843.9|43823.9|5
1729092700000|2024-10-16 15:31:40|43844|43824|43844|43824|43844|43824|43844|43824|0
1729092710000|2024-10-16 15:31:50|43841.5|43821.5|43839|43819|43841.5|43821.5|43839|43819|11
1729092720000|2024-10-16 15:32:00|43840.3|43820.3|43844|43824|43847.6|43827.6|43840.3|43820.3|24
1729092730000|2024-10-16 15:32:10|43842.8|43822.8|43839|43819|43844|43824|43839|43819|5
1729092740000|2024-10-16 15:32:20|||||||||1
1729092750000|2024-10-16 15:32:30|43837.8|43817.8|43839|43819|43840.3|43820.3|43834|43814|4
1729092760000|2024-10-16 15:32:40|43837.6|43817.6|43839|43819|43839|43819|43837.6|43817.6|0
1729092770000|2024-10-16 15:32:50|43842.6|43822.6|43849|43829|43849|43829|43842.6|43822.6|2
1729092780000|2024-10-16 15:33:00|43850.3|43830.3|43859|43839|43859|43839|43849|43829|11
1729092790000|2024-10-16 15:33:10|43860.1|43840.1|43857.8|43837.8|43864|43844|43857.8|43837.8|9
1729092800000|2024-10-16 15:33:20|43855.6|43835.6|43847.8|43827.8|43855.6|43835.6|43847.8|43827.8|5
1729092810000|2024-10-16 15:33:30|43845.6|43825.6|43837.8|43817.8|43845.6|43825.6|43837.8|43817.8|5
1729092820000|2024-10-16 15:33:40|43841.5|43821.5|43839|43819|43842.8|43822.8|43839|43819|5
1729092830000|2024-10-16 15:33:50|43837.8|43817.8|43839|43819|43839|43819|43837.8|43817.8|1
1729092850000|2024-10-16 15:34:10|43837.8|43817.8|43829|43809|43837.8|43817.8|43829|43809|6
1729092860000|2024-10-16 15:34:20|43827.8|43807.8|43826.5|43806.5|43829|43809|43826.5|43806.5|3
1729092870000|2024-10-16 15:34:30|43827.8|43807.8|43820.6|43800.6|43830.6|43810.6|43820.6|43800.6|24
1729092880000|2024-10-16 15:34:40|43816.7|43796.7|43813.1|43793.1|43816.7|43796.7|43811.7|43791.7|19
1729092890000|2024-10-16 15:34:50|43811.7|43791.7|43810.6|43790.6|43813.1|43793.1|43810.6|43790.6|5
1729092900000|2024-10-16 15:35:00|43813.1|43793.1|43809.2|43789.2|43813.1|43793.1|43807.8|43787.8|16
1729092910000|2024-10-16 15:35:10|43807.8|43787.8|43807.8|43787.8|43809|43789|43807.8|43787.8|3
1729092920000|2024-10-16 15:35:20|43809|43789|43807.8|43787.8|43814|43794|43807.8|43787.8|4
1729092930000|2024-10-16 15:35:30|43806.5|43786.5|43804|43784|43806.5|43786.5|43804|43784|4
1729092940000|2024-10-16 15:35:40|43800.3|43780.3|43799|43779|43800.3|43780.3|43799|43779|11
1729092950000|2024-10-16 15:35:50|43800.3|43780.3|43804|43784|43804|43784|43800.3|43780.3|2
1729092960000|2024-10-16 15:36:00|43801.5|43781.5|43804|43784|43804|43784|43800.1|43780.1|8
1729092970000|2024-10-16 15:36:10|43802.8|43782.8|43806.5|43786.5|43806.5|43786.5|43801.5|43781.5|17
1729092980000|2024-10-16 15:36:20|43807.8|43787.8|43811.5|43791.5|43811.5|43791.5|43807.8|43787.8|1
1729092990000|2024-10-16 15:36:30|43814|43794|43820.3|43800.3|43821.5|43801.5|43814|43794|8
1729093000000|2024-10-16 15:36:40|43819|43799|43814.2|43794.2|43819|43799|43814.2|43794.2|6
1729093010000|2024-10-16 15:36:50|43815.3|43795.3|43815.3|43795.3|43816.7|43796.7|43814|43794|7
1729093020000|2024-10-16 15:37:00|43816.7|43796.7|43815.3|43795.3|43818.1|43798.1|43815.3|43795.3|5
1729093030000|2024-10-16 15:37:10|43814|43794|43809|43789|43814|43794|43809|43789|4
1729093040000|2024-10-16 15:37:20|43811.5|43791.5|43812.8|43792.8|43812.8|43792.8|43811.5|43791.5|0
1729093050000|2024-10-16 15:37:30|43814|43794|43806.7|43786.7|43815.3|43795.3|43805.6|43785.6|9
1729093060000|2024-10-16 15:37:40|43802.8|43782.8|43806.7|43786.7|43806.7|43786.7|43802.8|43782.8|2
1729093070000|2024-10-16 15:37:50|43807.8|43787.8|43816.7|43796.7|43816.7|43796.7|43807.8|43787.8|8
1729093080000|2024-10-16 15:38:00|43819|43799|43822.8|43802.8|43822.8|43802.8|43819|43799|3
1729093090000|2024-10-16 15:38:10|43821.5|43801.5|43824|43804|43824|43804|43819|43799|4
1729093100000|2024-10-16 15:38:20|43826.5|43806.5|43832.8|43812.8|43832.8|43812.8|43826.5|43806.5|13
1729093110000|2024-10-16 15:38:30|43834|43814|43830.1|43810.1|43834|43814|43830.1|43810.1|4
1729093120000|2024-10-16 15:38:40|43831.5|43811.5|43834|43814|43837.9|43817.9|43831.5|43811.5|6
1729093130000|2024-10-16 15:38:50|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|2
1729093140000|2024-10-16 15:39:00|43836.5|43816.5|43835.1|43815.1|43836.5|43816.5|43834|43814|0
1729093150000|2024-10-16 15:39:10|43834|43814|43839|43819|43839|43819|43834|43814|0
1729093160000|2024-10-16 15:39:20|43836.5|43816.5|43839|43819|43839|43819|43834|43814|2
1729093170000|2024-10-16 15:39:30|43836.5|43816.5|43839|43819|43839|43819|43836.5|43816.5|2
1729093180000|2024-10-16 15:39:40|43835.1|43815.1|43840.1|43820.1|43840.1|43820.1|43835.1|43815.1|7
1729093190000|2024-10-16 15:39:50|43841.2|43821.2|43839|43819|43842.6|43822.6|43839|43819|1
1729093200000|2024-10-16 15:40:00|43845.1|43825.1|43849|43829|43850.1|43830.1|43845.1|43825.1|20
1729093210000|2024-10-16 15:40:10|43847.9|43827.9|43849|43829|43850.1|43830.1|43847.9|43827.9|13
1729093220000|2024-10-16 15:40:20|43847.9|43827.9|43849|43829|43849|43829|43846.5|43826.5|2
1729093240000|2024-10-16 15:40:40|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|2
1729093260000|2024-10-16 15:41:00|43846.5|43826.5|43849|43829|43850.4|43830.4|43846.5|43826.5|0
1729093270000|2024-10-16 15:41:10|43850.4|43830.4|43844|43824|43850.4|43830.4|43844|43824|9
1729093280000|2024-10-16 15:41:20|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43841.2|43821.2|0
1729093290000|2024-10-16 15:41:30|43841.5|43821.5|43839|43819|43844|43824|43839|43819|7
1729093300000|2024-10-16 15:41:40|43837.6|43817.6|43836.5|43816.5|43837.6|43817.6|43835.1|43815.1|3
1729093310000|2024-10-16 15:41:50|43835.1|43815.1|43834|43814|43836.5|43816.5|43834|43814|1
1729093320000|2024-10-16 15:42:00|43831.2|43811.2|43831.5|43811.5|43836.7|43816.7|43831.2|43811.2|4
1729093330000|2024-10-16 15:42:10|43830.1|43810.1|43829|43809|43834|43814|43829|43809|1
1729093340000|2024-10-16 15:42:20|43830.4|43810.4|43822.6|43802.6|43830.4|43810.4|43822.6|43802.6|1
1729093350000|2024-10-16 15:42:30|43824|43804|43822.6|43802.6|43824|43804|43822.6|43802.6|0
1729093360000|2024-10-16 15:42:40|43820.1|43800.1|43812.9|43792.9|43820.1|43800.1|43810.1|43790.1|2
1729093370000|2024-10-16 15:42:50|43810.1|43790.1|43812.6|43792.6|43814|43794|43810.1|43790.1|3
1729093380000|2024-10-16 15:43:00|43811.5|43791.5|43809|43789|43811.5|43791.5|43809|43789|2
1729093390000|2024-10-16 15:43:10|43805.1|43785.1|43804|43784|43805.1|43785.1|43804|43784|2
1729093400000|2024-10-16 15:43:20|43802.6|43782.6|43792.9|43772.9|43802.6|43782.6|43792.9|43772.9|4
1729093410000|2024-10-16 15:43:30|43794|43774|43792.9|43772.9|43794|43774|43792.9|43772.9|8
1729093420000|2024-10-16 15:43:40|43794|43774|43792.6|43772.6|43794|43774|43792.6|43772.6|3
1729093430000|2024-10-16 15:43:50|43791.2|43771.2|43785.1|43765.1|43791.2|43771.2|43785.1|43765.1|11
1729093440000|2024-10-16 15:44:00|43786.2|43766.2|43792.9|43772.9|43792.9|43772.9|43786.2|43766.2|3
1729093450000|2024-10-16 15:44:10|43794|43774|43795.4|43775.4|43795.4|43775.4|43794|43774|2
1729093460000|2024-10-16 15:44:20|43796.5|43776.5|43804|43784|43804|43784|43796.5|43776.5|3
1729093470000|2024-10-16 15:44:30|43802.9|43782.9|43804|43784|43805.1|43785.1|43802.9|43782.9|4
1729093480000|2024-10-16 15:44:40|43805.1|43785.1|43804|43784|43805.1|43785.1|43804|43784|0
1729093490000|2024-10-16 15:44:50|43802.6|43782.6|43799|43779|43804|43784|43799|43779|13
1729093500000|2024-10-16 15:45:00|43797.9|43777.9|43795.1|43775.1|43799|43779|43795.1|43775.1|1
1729093510000|2024-10-16 15:45:10|43796.2|43776.2|43794|43774|43799|43779|43794|43774|5
1729093520000|2024-10-16 15:45:20|43789|43769|43771.5|43751.5|43789|43769|43769|43749|21
1729093530000|2024-10-16 15:45:30|43772.9|43752.9|43769|43749|43772.9|43752.9|43769|43749|6
1729093540000|2024-10-16 15:45:40|43774|43754|43765.1|43745.1|43774|43754|43765.1|43745.1|20
1729093550000|2024-10-16 15:45:50|43764|43744|43749|43729|43764|43744|43749|43729|31
1729093560000|2024-10-16 15:46:00|43752.9|43732.9|43759|43739|43761.5|43741.5|43751.5|43731.5|6
1729093570000|2024-10-16 15:46:10|43756.5|43736.5|43752.6|43732.6|43756.5|43736.5|43750.1|43730.1|18
1729093580000|2024-10-16 15:46:20|43754|43734|43749|43729|43754|43734|43747.9|43727.9|3
1729093590000|2024-10-16 15:46:30|43747.9|43727.9|43746.5|43726.5|43749|43729|43746.5|43726.5|7
1729093600000|2024-10-16 15:46:40|43749|43729|43747.9|43727.9|43749|43729|43745.1|43725.1|14
1729093610000|2024-10-16 15:46:50|43749|43729|43749|43729|43750.1|43730.1|43746.5|43726.5|2
1729093620000|2024-10-16 15:47:00|43747.9|43727.9|43740.1|43720.1|43747.9|43727.9|43735.1|43715.1|20
1729093630000|2024-10-16 15:47:10|43739|43719|43739|43719|43741.2|43721.2|43737.9|43717.9|2
1729093640000|2024-10-16 15:47:20|43737.9|43717.9|43735.1|43715.1|43739|43719|43735.1|43715.1|1
1729093650000|2024-10-16 15:47:30|43734|43714|43740.1|43720.1|43740.4|43720.4|43734|43714|6
1729093660000|2024-10-16 15:47:40|43739|43719|43740.1|43720.1|43744|43724|43739|43719|1
1729093670000|2024-10-16 15:47:50|43739|43719|43735.1|43715.1|43739|43719|43735.1|43715.1|9
1729093680000|2024-10-16 15:48:00|43736.3|43716.3|43736.5|43716.5|43737.9|43717.9|43735.1|43715.1|8
1729093690000|2024-10-16 15:48:10|43735.1|43715.1|43737.9|43717.9|43739|43719|43735.1|43715.1|2
1729093700000|2024-10-16 15:48:20|43736.5|43716.5|43739|43719|43739|43719|43735.1|43715.1|2
1729093710000|2024-10-16 15:48:30|43735.1|43715.1|43737.9|43717.9|43737.9|43717.9|43735.1|43715.1|4
1729093720000|2024-10-16 15:48:40|43739|43719|43740.4|43720.4|43742.9|43722.9|43737.9|43717.9|8
1729093730000|2024-10-16 15:48:50|43741.5|43721.5|43742.9|43722.9|43742.9|43722.9|43739|43719|4
1729093740000|2024-10-16 15:49:00|43744|43724|43749|43729|43749|43729|43744|43724|6
1729093750000|2024-10-16 15:49:10|43745.4|43725.4|43756.5|43736.5|43756.5|43736.5|43745.4|43725.4|35
1729093760000|2024-10-16 15:49:20|43755.4|43735.4|43755.4|43735.4|43757.9|43737.9|43755.4|43735.4|3
1729093770000|2024-10-16 15:49:30|43756.5|43736.5|43761.5|43741.5|43761.5|43741.5|43756.5|43736.5|7
1729093780000|2024-10-16 15:49:40|43762.6|43742.6|43761.5|43741.5|43762.6|43742.6|43761.5|43741.5|4
1729093790000|2024-10-16 15:49:50|43762.9|43742.9|43764|43744|43764|43744|43759|43739|4
1729093800000|2024-10-16 15:50:00|43765.4|43745.4|43767.9|43747.9|43771.8|43751.8|43765.4|43745.4|5
1729093810000|2024-10-16 15:50:10|43765.4|43745.4|43762.9|43742.9|43765.4|43745.4|43762.9|43742.9|3
1729093820000|2024-10-16 15:50:20|43760.4|43740.4|43762.9|43742.9|43762.9|43742.9|43757.9|43737.9|4
1729093830000|2024-10-16 15:50:30|43764|43744|43762.9|43742.9|43765.4|43745.4|43762.9|43742.9|3
1729093840000|2024-10-16 15:50:40|43760.4|43740.4|43774|43754|43774|43754|43757.9|43737.9|12
1729093850000|2024-10-16 15:50:50|43775.4|43755.4|43769|43749|43777.9|43757.9|43769|43749|10
1729093860000|2024-10-16 15:51:00|43770.1|43750.1|43780.1|43760.1|43780.1|43760.1|43770.1|43750.1|7
1729093870000|2024-10-16 15:51:10|43782.4|43762.4|43787.6|43767.6|43787.6|43767.6|43782.4|43762.4|25
1729093880000|2024-10-16 15:51:20|43784|43764|43784|43764|43784|43764|43784|43764|6
1729093890000|2024-10-16 15:51:30|43782.9|43762.9|43784|43764|43784|43764|43782.9|43762.9|7
1729093900000|2024-10-16 15:51:40|43782.9|43762.9|43772.9|43752.9|43782.9|43762.9|43772.9|43752.9|6
1729093910000|2024-10-16 15:51:50|43771.8|43751.8|43767.9|43747.9|43771.8|43751.8|43767.9|43747.9|0
1729093920000|2024-10-16 15:52:00|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|0
1729093930000|2024-10-16 15:52:10|43764.3|43744.3|43764|43744|43764.3|43744.3|43761.5|43741.5|8
1729093940000|2024-10-16 15:52:20|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43764|43744|1
1729093950000|2024-10-16 15:52:30|43766.8|43746.8|43767.9|43747.9|43772.9|43752.9|43766.8|43746.8|2
1729093960000|2024-10-16 15:52:40|43766.8|43746.8|43762.9|43742.9|43766.8|43746.8|43762.9|43742.9|6
1729093970000|2024-10-16 15:52:50|43761.8|43741.8|43752.9|43732.9|43761.8|43741.8|43752.6|43732.6|18
1729093980000|2024-10-16 15:53:00|43750.4|43730.4|43755.4|43735.4|43755.4|43735.4|43750.4|43730.4|3
1729093990000|2024-10-16 15:53:10|43754|43734|43752.9|43732.9|43754|43734|43752.9|43732.9|3
1729094000000|2024-10-16 15:53:20|43751.5|43731.5|43752.9|43732.9|43752.9|43732.9|43751.5|43731.5|4
1729094010000|2024-10-16 15:53:30|43751.5|43731.5|43752.9|43732.9|43752.9|43732.9|43751.5|43731.5|6
1729094020000|2024-10-16 15:53:40|43751.5|43731.5|43746.5|43726.5|43752.9|43732.9|43746.5|43726.5|4
1729094030000|2024-10-16 15:53:50|43747.9|43727.9|43745.4|43725.4|43747.9|43727.9|43745.4|43725.4|1
1729094040000|2024-10-16 15:54:00|43744|43724|43745.4|43725.4|43747.9|43727.9|43744|43724|3
1729094050000|2024-10-16 15:54:10|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43744|43724|1
1729094060000|2024-10-16 15:54:20|43749|43729|43750.4|43730.4|43750.4|43730.4|43749|43729|3
1729094070000|2024-10-16 15:54:30|43752.9|43732.9|43754|43734|43755.4|43735.4|43752.9|43732.9|7
1729094080000|2024-10-16 15:54:40|43755.4|43735.4|43764|43744|43765.2|43745.2|43755.4|43735.4|29
1729094090000|2024-10-16 15:54:50|43762.9|43742.9|43761.5|43741.5|43762.9|43742.9|43761.5|43741.5|3
1729094100000|2024-10-16 15:55:00|43760.4|43740.4|43759|43739|43760.4|43740.4|43755.4|43735.4|6
1729094110000|2024-10-16 15:55:10|43760.4|43740.4|43760.4|43740.4|43761.8|43741.8|43760.4|43740.4|1
1729094120000|2024-10-16 15:55:20|43761.5|43741.5|43767.9|43747.9|43767.9|43747.9|43761.5|43741.5|3
1729094130000|2024-10-16 15:55:30|43772.9|43752.9|43777.9|43757.9|43777.9|43757.9|43772.9|43752.9|3
1729094140000|2024-10-16 15:55:40|43781.5|43761.5|43780.2|43760.2|43781.5|43761.5|43780.2|43760.2|3
1729094150000|2024-10-16 15:55:50|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43780.2|43760.2|4
1729094160000|2024-10-16 15:56:00|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|6
1729094170000|2024-10-16 15:56:10|43784|43764|43789|43769|43789|43769|43782.9|43762.9|17
1729094180000|2024-10-16 15:56:20|43790.4|43770.4|43789|43769|43790.4|43770.4|43789|43769|8
1729094190000|2024-10-16 15:56:30|43790.4|43770.4|43789|43769|43791.5|43771.5|43789|43769|2
1729094200000|2024-10-16 15:56:40|43790.4|43770.4|43789|43769|43790.4|43770.4|43789|43769|4
1729094210000|2024-10-16 15:56:50|43790.4|43770.4|43785.4|43765.4|43790.4|43770.4|43785.4|43765.4|9
1729094220000|2024-10-16 15:57:00|43784|43764|43787.9|43767.9|43787.9|43767.9|43784|43764|0
1729094230000|2024-10-16 15:57:10|43786.5|43766.5|43789|43769|43789|43769|43786.5|43766.5|0
1729094240000|2024-10-16 15:57:20|43787.9|43767.9|43786.5|43766.5|43787.9|43767.9|43782.9|43762.9|3
1729094250000|2024-10-16 15:57:30|43787.9|43767.9|43784|43764|43787.9|43767.9|43784|43764|1
1729094260000|2024-10-16 15:57:40|||||||||5
1729094270000|2024-10-16 15:57:50|43782.7|43762.7|43784|43764|43784|43764|43781.5|43761.5|1
1729094280000|2024-10-16 15:58:00|43782.7|43762.7|43779|43759|43782.7|43762.7|43779|43759|2
1729094290000|2024-10-16 15:58:10|43781.8|43761.8|43777.9|43757.9|43781.8|43761.8|43777.9|43757.9|2
1729094300000|2024-10-16 15:58:20|43776.8|43756.8|43772.9|43752.9|43777.9|43757.9|43772.9|43752.9|27
1729094310000|2024-10-16 15:58:30|43770.4|43750.4|43771.5|43751.5|43771.5|43751.5|43770.4|43750.4|0
1729094320000|2024-10-16 15:58:40|43770.4|43750.4|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|2
1729094330000|2024-10-16 15:58:50|43774|43754|43772.9|43752.9|43774|43754|43772.9|43752.9|6
1729094340000|2024-10-16 15:59:00|43774|43754|43774|43754|43774|43754|43772.9|43752.9|2
1729094350000|2024-10-16 15:59:10|43776.5|43756.5|43772.9|43752.9|43776.5|43756.5|43772.9|43752.9|4
1729094370000|2024-10-16 15:59:30|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43767.9|43747.9|2
1729094380000|2024-10-16 15:59:40|43769.3|43749.3|43762.7|43742.7|43769.3|43749.3|43762.7|43742.7|3
1729094390000|2024-10-16 15:59:50|43764|43744|43765.2|43745.2|43765.2|43745.2|43764|43744|2
1729094400000|2024-10-16 16:00:00|43766.5|43746.5|43760.4|43740.4|43769|43749|43760.4|43740.4|8
1729094410000|2024-10-16 16:00:10|43759.3|43739.3|43747.7|43727.7|43760.4|43740.4|43747.7|43727.7|7
1729094420000|2024-10-16 16:00:20|43746.5|43726.5|43746.5|43726.5|43747.9|43727.9|43745.4|43725.4|2
1729094430000|2024-10-16 16:00:30|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|0
1729094440000|2024-10-16 16:00:40|43745.4|43725.4|43747.9|43727.9|43749|43729|43744|43724|4
1729094450000|2024-10-16 16:00:50|43749|43729|43750.4|43730.4|43751.8|43731.8|43747.9|43727.9|7
1729094460000|2024-10-16 16:01:00|43751.8|43731.8|43739|43719|43751.8|43731.8|43739|43719|14
1729094470000|2024-10-16 16:01:10|43737.7|43717.7|43737.9|43717.9|43739.3|43719.3|43737.7|43717.7|35
1729094480000|2024-10-16 16:01:20|43735.4|43715.4|43737.9|43717.9|43739.1|43719.1|43734|43714|31
1729094490000|2024-10-16 16:01:30|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|5
1729094500000|2024-10-16 16:01:40|||||||||2
1729094510000|2024-10-16 16:01:50|43736.6|43716.6|43730.4|43710.4|43736.8|43716.8|43730.4|43710.4|16
1729094520000|2024-10-16 16:02:00|43731.8|43711.8|43732.9|43712.9|43732.9|43712.9|43731.8|43711.8|3
1729094540000|2024-10-16 16:02:20|43734.1|43714.1|43737.9|43717.9|43739.1|43719.1|43734.1|43714.1|3
1729094550000|2024-10-16 16:02:30|43736.6|43716.6|43737.9|43717.9|43739.1|43719.1|43735.2|43715.2|1
1729094560000|2024-10-16 16:02:40|43739.1|43719.1|43734.1|43714.1|43739.1|43719.1|43734.1|43714.1|4
1729094570000|2024-10-16 16:02:50|43732.9|43712.9|43731.6|43711.6|43732.9|43712.9|43730.2|43710.2|5
1729094580000|2024-10-16 16:03:00|43729.1|43709.1|43732.9|43712.9|43732.9|43712.9|43729.1|43709.1|0
1729094590000|2024-10-16 16:03:10|43734.1|43714.1|43729.1|43709.1|43734.1|43714.1|43729.1|43709.1|8
1729094600000|2024-10-16 16:03:20|43727.9|43707.9|43720.4|43700.4|43727.9|43707.9|43720.4|43700.4|7
1729094610000|2024-10-16 16:03:30|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|0
1729094620000|2024-10-16 16:03:40|43720.4|43700.4|43724.1|43704.1|43724.1|43704.1|43720.4|43700.4|8
1729094630000|2024-10-16 16:03:50|43725.4|43705.4|43730.2|43710.2|43730.2|43710.2|43725.4|43705.4|16
1729094640000|2024-10-16 16:04:00|43729.1|43709.1|43734.1|43714.1|43734.1|43714.1|43729.1|43709.1|3
1729094650000|2024-10-16 16:04:10|43737.9|43717.9|43739.1|43719.1|43740.2|43720.2|43737.9|43717.9|5
1729094660000|2024-10-16 16:04:20|43740.2|43720.2|43744.1|43724.1|43744.1|43724.1|43740.2|43720.2|0
1729094670000|2024-10-16 16:04:30|43741.6|43721.6|43741.6|43721.6|43744.1|43724.1|43739.1|43719.1|2
1729094680000|2024-10-16 16:04:40|43742.9|43722.9|43742.9|43722.9|43744.1|43724.1|43741.6|43721.6|0
1729094690000|2024-10-16 16:04:50|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43742.9|43722.9|1
1729094700000|2024-10-16 16:05:00|43745.2|43725.2|43746.6|43726.6|43746.6|43726.6|43745.2|43725.2|15
1729094710000|2024-10-16 16:05:10|43747.7|43727.7|43757.9|43737.9|43757.9|43737.9|43747.7|43727.7|24
1729094720000|2024-10-16 16:05:20|43756.6|43736.6|43756.6|43736.6|43757.9|43737.9|43754.1|43734.1|0
1729094730000|2024-10-16 16:05:30|43757.9|43737.9|43754.1|43734.1|43757.9|43737.9|43754.1|43734.1|13
1729094740000|2024-10-16 16:05:40|43752.9|43732.9|43752.9|43732.9|43754.1|43734.1|43750.4|43730.4|0
1729094760000|2024-10-16 16:06:00|43750.4|43730.4|43745.4|43725.4|43750.4|43730.4|43745.4|43725.4|3
1729094770000|2024-10-16 16:06:10|43746.6|43726.6|43749.3|43729.3|43749.3|43729.3|43746.6|43726.6|4
1729094780000|2024-10-16 16:06:20|43750.4|43730.4|43747.9|43727.9|43751.8|43731.8|43747.9|43727.9|2
1729094790000|2024-10-16 16:06:30|43749.1|43729.1|43745.4|43725.4|43749.1|43729.1|43745.4|43725.4|1
1729094800000|2024-10-16 16:06:40|43744.3|43724.3|43744.1|43724.1|43747.9|43727.9|43742.9|43722.9|2
1729094810000|2024-10-16 16:06:50|43745.4|43725.4|43747.9|43727.9|43747.9|43727.9|43745.4|43725.4|4
1729094820000|2024-10-16 16:07:00|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|0
1729094830000|2024-10-16 16:07:10|||||||||12
1729094850000|2024-10-16 16:07:30|43747.9|43727.9|43749.1|43729.1|43749.1|43729.1|43747.9|43727.9|5
1729094860000|2024-10-16 16:07:40|43747.9|43727.9|43749.1|43729.1|43749.1|43729.1|43747.9|43727.9|1
1729094870000|2024-10-16 16:07:50|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43750.2|43730.2|3
1729094880000|2024-10-16 16:08:00|43749.1|43729.1|43749.1|43729.1|43750.4|43730.4|43749.1|43729.1|0
1729094890000|2024-10-16 16:08:10|||||||||1
1729094900000|2024-10-16 16:08:20|43746.6|43726.6|43749.1|43729.1|43749.1|43729.1|43746.6|43726.6|2
1729094920000|2024-10-16 16:08:40|43748|43728|43745.5|43725.5|43749.1|43729.1|43745.5|43725.5|1
1729094930000|2024-10-16 16:08:50|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|3
1729094940000|2024-10-16 16:09:00|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|10
1729094950000|2024-10-16 16:09:10|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|1
1729094960000|2024-10-16 16:09:20|43752.7|43732.7|43751.6|43731.6|43752.7|43732.7|43751.6|43731.6|1
1729094980000|2024-10-16 16:09:40|43752.7|43732.7|43755.2|43735.2|43755.2|43735.2|43752.7|43732.7|3
1729094990000|2024-10-16 16:09:50|43756.3|43736.3|43766.3|43746.3|43766.6|43746.6|43756.3|43736.3|29
1729095000000|2024-10-16 16:10:00|43768.8|43748.8|43782.7|43762.7|43782.7|43762.7|43768.8|43748.8|7
1729095010000|2024-10-16 16:10:10|43780.2|43760.2|43770.2|43750.2|43780.2|43760.2|43770.2|43750.2|4
1729095020000|2024-10-16 16:10:20|43771.3|43751.3|43767.7|43747.7|43771.3|43751.3|43767.7|43747.7|3
1729095030000|2024-10-16 16:10:30|43766.3|43746.3|43765.2|43745.2|43766.3|43746.3|43765.2|43745.2|5
1729095050000|2024-10-16 16:10:50|43763.8|43743.8|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|7
1729095060000|2024-10-16 16:11:00|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|43761.3|43741.3|0
1729095070000|2024-10-16 16:11:10|43760.2|43740.2|43756.3|43736.3|43760.2|43740.2|43756.3|43736.3|5
1729095080000|2024-10-16 16:11:20|43757.7|43737.7|43756.3|43736.3|43757.7|43737.7|43756.3|43736.3|1
1729095100000|2024-10-16 16:11:40|||||||||1
1729095110000|2024-10-16 16:11:50|43751.6|43731.6|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|1
1729095120000|2024-10-16 16:12:00|43746.6|43726.6|43746.3|43726.3|43747.7|43727.7|43743.8|43723.8|2
1729095130000|2024-10-16 16:12:10|43747.7|43727.7|43747.7|43727.7|43747.7|43727.7|43746.3|43726.3|0
1729095140000|2024-10-16 16:12:20|43746.3|43726.3|43753.8|43733.8|43753.8|43733.8|43746.3|43726.3|14
1729095150000|2024-10-16 16:12:30|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43755.2|43735.2|0
1729095160000|2024-10-16 16:12:40|43755.2|43735.2|43756.6|43736.6|43756.6|43736.6|43755.2|43735.2|0
1729095170000|2024-10-16 16:12:50|43760.2|43740.2|43761.3|43741.3|43761.3|43741.3|43760.2|43740.2|5
1729095180000|2024-10-16 16:13:00|43762.7|43742.7|43765.2|43745.2|43765.2|43745.2|43761.3|43741.3|1
1729095190000|2024-10-16 16:13:10|43764.1|43744.1|43767.7|43747.7|43767.7|43747.7|43763.8|43743.8|3
1729095200000|2024-10-16 16:13:20|43766.3|43746.3|43772.5|43752.5|43772.5|43752.5|43766.3|43746.3|8
1729095210000|2024-10-16 16:13:30|43775.2|43755.2|43776.3|43756.3|43776.3|43756.3|43775.2|43755.2|2
1729095220000|2024-10-16 16:13:40|43775.2|43755.2|43776.3|43756.3|43776.3|43756.3|43775.2|43755.2|1
1729095230000|2024-10-16 16:13:50|43775.2|43755.2|43775.2|43755.2|43776.3|43756.3|43775.2|43755.2|2
1729095240000|2024-10-16 16:14:00|43773.8|43753.8|43773.8|43753.8|43776.3|43756.3|43772.5|43752.5|1
1729095250000|2024-10-16 16:14:10|43775.2|43755.2|43776.3|43756.3|43776.3|43756.3|43771.3|43751.3|15
1729095260000|2024-10-16 16:14:20|43778.8|43758.8|43781.1|43761.1|43781.1|43761.1|43778.8|43758.8|1
1729095270000|2024-10-16 16:14:30|43783.6|43763.6|43785|43765|43785|43765|43783.6|43763.6|8
1729095280000|2024-10-16 16:14:40|43786.3|43766.3|43783.6|43763.6|43787.5|43767.5|43783.6|43763.6|4
1729095290000|2024-10-16 16:14:50|43785|43765|43783.6|43763.6|43785|43765|43783.6|43763.6|0
1729095300000|2024-10-16 16:15:00|43785|43765|43783.6|43763.6|43787.5|43767.5|43783.6|43763.6|3
1729095310000|2024-10-16 16:15:10|43785|43765|43785|43765|43785|43765|43783.6|43763.6|0
1729095320000|2024-10-16 16:15:20|43783.6|43763.6|43783.6|43763.6|43785|43765|43783.6|43763.6|4
1729095330000|2024-10-16 16:15:30|43781.1|43761.1|43779.7|43759.7|43781.1|43761.1|43779.7|43759.7|1
1729095340000|2024-10-16 16:15:40|43781.1|43761.1|43778.6|43758.6|43781.1|43761.1|43777.5|43757.5|1
1729095360000|2024-10-16 16:16:00|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|4
1729095380000|2024-10-16 16:16:20|43778.6|43758.6|43781.1|43761.1|43781.1|43761.1|43778.6|43758.6|7
1729095390000|2024-10-16 16:16:30|43779.7|43759.7|43779.7|43759.7|43781.1|43761.1|43778.6|43758.6|0
1729095400000|2024-10-16 16:16:40|43778.6|43758.6|43782.2|43762.2|43782.2|43762.2|43778.6|43758.6|8
1729095410000|2024-10-16 16:16:50|43784.5|43764.5|43783.3|43763.3|43784.5|43764.5|43783.3|43763.3|24
1729095420000|2024-10-16 16:17:00|43784.5|43764.5|43787.2|43767.2|43787.2|43767.2|43783.3|43763.3|4
1729095430000|2024-10-16 16:17:10|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|5
1729095440000|2024-10-16 16:17:20|43792.2|43772.2|43802|43782|43802|43782|43792.2|43772.2|17
1729095450000|2024-10-16 16:17:30|43803.1|43783.1|43810.8|43790.8|43815.8|43795.8|43803.1|43783.1|40
1729095460000|2024-10-16 16:17:40|43809.7|43789.7|43810.8|43790.8|43810.8|43790.8|43809.7|43789.7|11
1729095470000|2024-10-16 16:17:50|||||||||5
1729095480000|2024-10-16 16:18:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|6
1729095490000|2024-10-16 16:18:10|43807|43787|43810.8|43790.8|43810.8|43790.8|43807|43787|1
1729095500000|2024-10-16 16:18:20|43812|43792|43815.8|43795.8|43815.8|43795.8|43812|43792|3
1729095510000|2024-10-16 16:18:30|43817|43797|43823.1|43803.1|43823.1|43803.1|43817|43797|6
1729095520000|2024-10-16 16:18:40|43824.2|43804.2|43828.1|43808.1|43828.1|43808.1|43824.2|43804.2|15
1729095530000|2024-10-16 16:18:50|43830.6|43810.6|43834.5|43814.5|43837|43817|43828.1|43808.1|16
1729095540000|2024-10-16 16:19:00|43835.8|43815.8|43830.8|43810.8|43837|43817|43830.8|43810.8|14
1729095550000|2024-10-16 16:19:10|43832|43812|43832|43812|43832|43812|43829.5|43809.5|7
1729095560000|2024-10-16 16:19:20|43829.5|43809.5|43832|43812|43832|43812|43829.5|43809.5|0
1729095570000|2024-10-16 16:19:30|43833.1|43813.1|43838.1|43818.1|43838.1|43818.1|43833.1|43813.1|12
1729095580000|2024-10-16 16:19:40|43837|43817|43833.1|43813.1|43837|43817|43833.1|43813.1|3
1729095590000|2024-10-16 16:19:50|43832|43812|43833.1|43813.1|43835.6|43815.6|43829.2|43809.2|9
1729095600000|2024-10-16 16:20:00|43837|43817|43833.1|43813.1|43837|43817|43833.1|43813.1|14
1729095610000|2024-10-16 16:20:10|43837|43817|43838.1|43818.1|43838.1|43818.1|43835.6|43815.6|10
1729095620000|2024-10-16 16:20:20|43839.2|43819.2|43838.1|43818.1|43839.2|43819.2|43838.1|43818.1|5
1729095630000|2024-10-16 16:20:30|43839.2|43819.2|43842|43822|43842|43822|43839.2|43819.2|5
1729095640000|2024-10-16 16:20:40|43846.7|43826.7|43848.1|43828.1|43848.1|43828.1|43846.7|43826.7|45
1729095650000|2024-10-16 16:20:50|43847|43827|43848.1|43828.1|43848.1|43828.1|43847|43827|4
1729095660000|2024-10-16 16:21:00|||||||||6
1729095670000|2024-10-16 16:21:10|43847|43827|43845.6|43825.6|43847|43827|43845.6|43825.6|2
1729095680000|2024-10-16 16:21:20|43848.1|43828.1|43839.2|43819.2|43848.1|43828.1|43839.2|43819.2|7
1729095690000|2024-10-16 16:21:30|43838.1|43818.1|43834.2|43814.2|43838.1|43818.1|43834.2|43814.2|10
1729095700000|2024-10-16 16:21:40|43833.1|43813.1|43839.2|43819.2|43839.2|43819.2|43833.1|43813.1|5
1729095710000|2024-10-16 16:21:50|||||||||2
1729095720000|2024-10-16 16:22:00|43840.3|43820.3|43843.1|43823.1|43843.1|43823.1|43840.3|43820.3|3
1729095730000|2024-10-16 16:22:10|43847|43827|43847|43827|43847|43827|43843.1|43823.1|0
1729095740000|2024-10-16 16:22:20|43848.1|43828.1|43848.1|43828.1|43849.2|43829.2|43848.1|43828.1|6
1729095750000|2024-10-16 16:22:30|43846.7|43826.7|43848.1|43828.1|43848.1|43828.1|43846.7|43826.7|0
1729095760000|2024-10-16 16:22:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|6
1729095770000|2024-10-16 16:22:50|43848.1|43828.1|43844.2|43824.2|43848.1|43828.1|43844.2|43824.2|10
1729095780000|2024-10-16 16:23:00|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|1
1729095790000|2024-10-16 16:23:10|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|2
1729095800000|2024-10-16 16:23:20|43850.6|43830.6|43853.1|43833.1|43853.1|43833.1|43849.2|43829.2|8
1729095810000|2024-10-16 16:23:30|43851.7|43831.7|43849.2|43829.2|43851.7|43831.7|43849.2|43829.2|4
1729095820000|2024-10-16 16:23:40|43848.1|43828.1|43846.7|43826.7|43848.1|43828.1|43846.7|43826.7|2
1729095830000|2024-10-16 16:23:50|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|1
1729095840000|2024-10-16 16:24:00|43853.1|43833.1|43853.1|43833.1|43854.5|43834.5|43853.1|43833.1|2
1729095850000|2024-10-16 16:24:10|43855.6|43835.6|43857|43837|43857|43837|43855.6|43835.6|1
1729095860000|2024-10-16 16:24:20|43858.1|43838.1|43859.2|43839.2|43859.2|43839.2|43858.1|43838.1|14
1729095880000|2024-10-16 16:24:40|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43860.6|43840.6|22
1729095890000|2024-10-16 16:24:50|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|1
1729095900000|2024-10-16 16:25:00|43860.6|43840.6|43860.6|43840.6|43862|43842|43860.6|43840.6|3
1729095910000|2024-10-16 16:25:10|43862|43842|43859.5|43839.5|43863.1|43843.1|43859.5|43839.5|4
1729095920000|2024-10-16 16:25:20|43858.1|43838.1|43863.1|43843.1|43863.1|43843.1|43858.1|43838.1|6
1729095930000|2024-10-16 16:25:30|43861.7|43841.7|43863.1|43843.1|43863.1|43843.1|43861.7|43841.7|0
1729095940000|2024-10-16 16:25:40|43861.7|43841.7|43858.1|43838.1|43863.1|43843.1|43858.1|43838.1|5
1729095950000|2024-10-16 16:25:50|43859.2|43839.2|43858.1|43838.1|43859.2|43839.2|43856.7|43836.7|1
1729095960000|2024-10-16 16:26:00|43856.7|43836.7|43858.1|43838.1|43858.1|43838.1|43856.7|43836.7|1
1729095970000|2024-10-16 16:26:10|43856.7|43836.7|43861.7|43841.7|43861.7|43841.7|43856.7|43836.7|3
1729095980000|2024-10-16 16:26:20|43863.1|43843.1|43863.1|43843.1|43864.5|43844.5|43863.1|43843.1|4
1729095990000|2024-10-16 16:26:30|43864.5|43844.5|43868.1|43848.1|43868.1|43848.1|43863.1|43843.1|7
1729096020000|2024-10-16 16:27:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|8
1729096030000|2024-10-16 16:27:10|43865.6|43845.6|43869.5|43849.5|43876.7|43856.7|43865.6|43845.6|70
1729096040000|2024-10-16 16:27:20|43868.1|43848.1|43868.1|43848.1|43870.6|43850.6|43868.1|43848.1|0
1729096050000|2024-10-16 16:27:30|43865.6|43845.6|43863.1|43843.1|43865.6|43845.6|43863.1|43843.1|4
1729096060000|2024-10-16 16:27:40|43860.6|43840.6|43857|43837|43860.6|43840.6|43854.5|43834.5|3
1729096070000|2024-10-16 16:27:50|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43857|43837|5
1729096080000|2024-10-16 16:28:00|||||||||1
1729096090000|2024-10-16 16:28:10|||||||||1
1729096100000|2024-10-16 16:28:20|||||||||9
1729096110000|2024-10-16 16:28:30|43855.4|43835.4|43858.1|43838.1|43858.1|43838.1|43855.4|43835.4|2
1729096120000|2024-10-16 16:28:40|43856.7|43836.7|43852.9|43832.9|43856.7|43836.7|43852.9|43832.9|11
1729096130000|2024-10-16 16:28:50|43851.7|43831.7|43853.1|43833.1|43853.1|43833.1|43848.1|43828.1|4
1729096140000|2024-10-16 16:29:00|43854.5|43834.5|43857|43837|43857|43837|43853.1|43833.1|7
1729096150000|2024-10-16 16:29:10|43855.6|43835.6|43853.1|43833.1|43855.6|43835.6|43853.1|43833.1|2
1729096170000|2024-10-16 16:29:30|43852|43832|43853.1|43833.1|43853.1|43833.1|43852|43832|4
1729096190000|2024-10-16 16:29:50|||||||||1
1729096200000|2024-10-16 16:30:00|43851.7|43831.7|43836.7|43816.7|43851.7|43831.7|43836.7|43816.7|12
1729096210000|2024-10-16 16:30:10|43838.1|43818.1|43842|43822|43842|43822|43838.1|43818.1|5
1729096220000|2024-10-16 16:30:20|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|5
1729096230000|2024-10-16 16:30:30|43844.2|43824.2|43841.7|43821.7|43844.2|43824.2|43841.7|43821.7|1
1729096240000|2024-10-16 16:30:40|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43841.7|43821.7|7
1729096260000|2024-10-16 16:31:00|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43843.1|43823.1|1
1729096270000|2024-10-16 16:31:10|43845.6|43825.6|43844.5|43824.5|43845.6|43825.6|43844.5|43824.5|5
1729096280000|2024-10-16 16:31:20|43843.1|43823.1|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|7
1729096290000|2024-10-16 16:31:30|43850.4|43830.4|43851.8|43831.8|43851.8|43831.8|43849.3|43829.3|3
1729096300000|2024-10-16 16:31:40|43850.6|43830.6|43849.3|43829.3|43850.6|43830.6|43849.3|43829.3|2
1729096310000|2024-10-16 16:31:50|||||||||1
1729096320000|2024-10-16 16:32:00|||||||||2
1729096330000|2024-10-16 16:32:10|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|1
1729096340000|2024-10-16 16:32:20|||||||||3
1729096350000|2024-10-16 16:32:30|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|2
1729096360000|2024-10-16 16:32:40|43848.1|43828.1|43843.1|43823.1|43848.1|43828.1|43843.1|43823.1|5
1729096370000|2024-10-16 16:32:50|43838.1|43818.1|43835.9|43815.9|43838.1|43818.1|43835.9|43815.9|10
1729096380000|2024-10-16 16:33:00|43837|43817|43837|43817|43837|43817|43834.5|43814.5|7
1729096390000|2024-10-16 16:33:10|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43837|43817|0
1729096400000|2024-10-16 16:33:20|43837|43817|43837|43817|43837|43817|43837|43817|0
1729096410000|2024-10-16 16:33:30|43838.1|43818.1|43837|43817|43839.5|43819.5|43837|43817|2
1729096420000|2024-10-16 16:33:40|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|4
1729096430000|2024-10-16 16:33:50|43837|43817|43834.3|43814.3|43838.1|43818.1|43834.3|43814.3|1
1729096440000|2024-10-16 16:34:00|43833.1|43813.1|43833.1|43813.1|43834.3|43814.3|43833.1|43813.1|1
1729096450000|2024-10-16 16:34:10|||||||||5
1729096460000|2024-10-16 16:34:20|43834.3|43814.3|43833.1|43813.1|43834.3|43814.3|43833.1|43813.1|2
1729096470000|2024-10-16 16:34:30|43832|43812|43832|43812|43832|43812|43830.6|43810.6|3
1729096480000|2024-10-16 16:34:40|43830.6|43810.6|43829.5|43809.5|43832|43812|43829.5|43809.5|1
1729096490000|2024-10-16 16:34:50|43830.6|43810.6|43827|43807|43830.6|43810.6|43827|43807|5
1729096500000|2024-10-16 16:35:00|43828.1|43808.1|43830.9|43810.9|43830.9|43810.9|43828.1|43808.1|1
1729096510000|2024-10-16 16:35:10|43828.1|43808.1|43834.3|43814.3|43834.3|43814.3|43828.1|43808.1|6
1729096520000|2024-10-16 16:35:20|43838.1|43818.1|43839.3|43819.3|43839.3|43819.3|43838.1|43818.1|1
1729096530000|2024-10-16 16:35:30|43840.6|43820.6|43840.6|43820.6|43842|43822|43840.6|43820.6|3
1729096540000|2024-10-16 16:35:40|43841.8|43821.8|43845.6|43825.6|43845.6|43825.6|43841.8|43821.8|2
1729096550000|2024-10-16 16:35:50|43848.1|43828.1|43849.5|43829.5|43849.5|43829.5|43848.1|43828.1|14
1729096560000|2024-10-16 16:36:00|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|0
1729096570000|2024-10-16 16:36:10|43851.8|43831.8|43853.1|43833.1|43853.1|43833.1|43851.8|43831.8|2
1729096580000|2024-10-16 16:36:20|43857|43837|43853.1|43833.1|43857|43837|43852|43832|22
1729096590000|2024-10-16 16:36:30|43850.6|43830.6|43853.1|43833.1|43853.1|43833.1|43850.6|43830.6|5
1729096600000|2024-10-16 16:36:40|43852|43832|43853.1|43833.1|43853.1|43833.1|43849.3|43829.3|4
1729096610000|2024-10-16 16:36:50|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|2
1729096620000|2024-10-16 16:37:00|43843.1|43823.1|43848.1|43828.1|43848.1|43828.1|43840.6|43820.6|43
1729096630000|2024-10-16 16:37:10|||||||||1
1729096640000|2024-10-16 16:37:20|43849.5|43829.5|43855.6|43835.6|43855.6|43835.6|43849.5|43829.5|0
1729096650000|2024-10-16 16:37:30|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|3
1729096660000|2024-10-16 16:37:40|||||||||3
1729096670000|2024-10-16 16:37:50|43859.5|43839.5|43858.1|43838.1|43860.6|43840.6|43858.1|43838.1|3
1729096680000|2024-10-16 16:38:00|43857|43837|43857|43837|43857|43837|43857|43837|3
1729096690000|2024-10-16 16:38:10|||||||||1
1729096700000|2024-10-16 16:38:20|43854.5|43834.5|43853.2|43833.2|43854.5|43834.5|43853.2|43833.2|4
1729096720000|2024-10-16 16:38:40|||||||||46
1729096730000|2024-10-16 16:38:50|43843.2|43823.2|43840.7|43820.7|43843.2|43823.2|43840.7|43820.7|11
1729096740000|2024-10-16 16:39:00|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|2
1729096750000|2024-10-16 16:39:10|43844.5|43824.5|43842|43822|43844.5|43824.5|43842|43822|1
1729096770000|2024-10-16 16:39:30|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|3
1729096780000|2024-10-16 16:39:40|43845.7|43825.7|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|3
1729096790000|2024-10-16 16:39:50|||||||||5
1729096800000|2024-10-16 16:40:00|||||||||2
1729096810000|2024-10-16 16:40:10|43845.7|43825.7|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|5
1729096830000|2024-10-16 16:40:30|||||||||2
1729096840000|2024-10-16 16:40:40|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|0
1729096850000|2024-10-16 16:40:50|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|2
1729096860000|2024-10-16 16:41:00|43852|43832|43853.2|43833.2|43853.2|43833.2|43849.3|43829.3|3
1729096870000|2024-10-16 16:41:10|43854.3|43834.3|43859.3|43839.3|43860.4|43840.4|43854.3|43834.3|22
1729096880000|2024-10-16 16:41:20|43857.9|43837.9|43859.3|43839.3|43859.3|43839.3|43857.9|43837.9|1
1729096890000|2024-10-16 16:41:30|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|2
1729096900000|2024-10-16 16:41:40|||||||||2
1729096910000|2024-10-16 16:41:50|43857.9|43837.9|43857.9|43837.9|43859.3|43839.3|43857.9|43837.9|4
1729096920000|2024-10-16 16:42:00|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|4
1729096940000|2024-10-16 16:42:20|43851.5|43831.5|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|14
1729096960000|2024-10-16 16:42:40|43861.5|43841.5|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|10
1729096970000|2024-10-16 16:42:50|||||||||1
1729096980000|2024-10-16 16:43:00|43859.3|43839.3|43862.7|43842.7|43862.7|43842.7|43857.7|43837.7|54
1729096990000|2024-10-16 16:43:10|43860.2|43840.2|43862.7|43842.7|43862.7|43842.7|43860.2|43840.2|3
1729097000000|2024-10-16 16:43:20|43861.5|43841.5|43859|43839|43861.5|43841.5|43859|43839|3
1729097010000|2024-10-16 16:43:30|43862.7|43842.7|43864|43844|43864|43844|43862.7|43842.7|18
1729097020000|2024-10-16 16:43:40|43862.7|43842.7|43867.7|43847.7|43867.7|43847.7|43862.7|43842.7|69
1729097030000|2024-10-16 16:43:50|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|8
1729097040000|2024-10-16 16:44:00|43867.7|43847.7|43868.8|43848.8|43869.9|43849.9|43866.3|43846.3|7
1729097050000|2024-10-16 16:44:10|43869.9|43849.9|43872.4|43852.4|43872.4|43852.4|43868.8|43848.8|12
1729097060000|2024-10-16 16:44:20|43871.3|43851.3|43872.4|43852.4|43873.5|43853.5|43869.9|43849.9|7
1729097070000|2024-10-16 16:44:30|43873.5|43853.5|43872.4|43852.4|43873.5|43853.5|43871|43851|4
1729097080000|2024-10-16 16:44:40|43873.5|43853.5|43872.4|43852.4|43873.5|43853.5|43871|43851|7
1729097090000|2024-10-16 16:44:50|43871|43851|43866.3|43846.3|43872.4|43852.4|43866.3|43846.3|27
1729097100000|2024-10-16 16:45:00|||||||||1
1729097110000|2024-10-16 16:45:10|43867.7|43847.7|43873.8|43853.8|43873.8|43853.8|43867.7|43847.7|4
1729097120000|2024-10-16 16:45:20|43876.3|43856.3|43883.8|43863.8|43883.8|43863.8|43876.3|43856.3|16
1729097130000|2024-10-16 16:45:30|43884.9|43864.9|43878.8|43858.8|43884.9|43864.9|43878.8|43858.8|11
1729097140000|2024-10-16 16:45:40|43881.3|43861.3|43882.4|43862.4|43882.4|43862.4|43881.3|43861.3|2
1729097150000|2024-10-16 16:45:50|43883.8|43863.8|43878.5|43858.5|43885.2|43865.2|43878.5|43858.5|32
1729097160000|2024-10-16 16:46:00|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|8
1729097170000|2024-10-16 16:46:10|43883.8|43863.8|43889.9|43869.9|43889.9|43869.9|43883.8|43863.8|33
1729097180000|2024-10-16 16:46:20|43891.3|43871.3|43891|43871|43892.2|43872.2|43889.9|43869.9|16
1729097190000|2024-10-16 16:46:30|43889.9|43869.9|43888.5|43868.5|43891|43871|43888.5|43868.5|3
1729097200000|2024-10-16 16:46:40|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|4
1729097210000|2024-10-16 16:46:50|43886|43866|43886|43866|43887.4|43867.4|43886|43866|1
1729097220000|2024-10-16 16:47:00|43884.9|43864.9|43881|43861|43884.9|43864.9|43876|43856|11
1729097240000|2024-10-16 16:47:20|43879.9|43859.9|43874.9|43854.9|43881|43861|43874.9|43854.9|6
1729097250000|2024-10-16 16:47:30|43878.5|43858.5|43881.3|43861.3|43881.3|43861.3|43877.4|43857.4|8
1729097260000|2024-10-16 16:47:40|43879.9|43859.9|43878.8|43858.8|43881|43861|43876.3|43856.3|6
1729097270000|2024-10-16 16:47:50|43877.4|43857.4|43877.4|43857.4|43879.9|43859.9|43876.3|43856.3|2
1729097280000|2024-10-16 16:48:00|43878.5|43858.5|43879.9|43859.9|43879.9|43859.9|43878.5|43858.5|2
1729097290000|2024-10-16 16:48:10|43881.3|43861.3|43877.4|43857.4|43881.3|43861.3|43877.4|43857.4|6
1729097300000|2024-10-16 16:48:20|43876|43856|43876|43856|43877.4|43857.4|43876|43856|9
1729097310000|2024-10-16 16:48:30|43877.4|43857.4|43879.9|43859.9|43879.9|43859.9|43877.4|43857.4|13
1729097320000|2024-10-16 16:48:40|||||||||3
1729097330000|2024-10-16 16:48:50|||||||||5
1729097340000|2024-10-16 16:49:00|43878.5|43858.5|43879.9|43859.9|43881.3|43861.3|43876.3|43856.3|7
1729097350000|2024-10-16 16:49:10|43882.4|43862.4|43882.4|43862.4|43883.8|43863.8|43882.4|43862.4|2
1729097360000|2024-10-16 16:49:20|43881.3|43861.3|43882.4|43862.4|43883.8|43863.8|43881.3|43861.3|1
1729097370000|2024-10-16 16:49:30|43883.8|43863.8|43879.9|43859.9|43883.8|43863.8|43879.9|43859.9|0
1729097380000|2024-10-16 16:49:40|43882.4|43862.4|43884.9|43864.9|43884.9|43864.9|43882.4|43862.4|17
1729097390000|2024-10-16 16:49:50|43882.4|43862.4|43883.8|43863.8|43889.9|43869.9|43882.4|43862.4|68
1729097400000|2024-10-16 16:50:00|43882.7|43862.7|43881.3|43861.3|43882.7|43862.7|43878.8|43858.8|4
1729097410000|2024-10-16 16:50:10|43879.9|43859.9|43883.8|43863.8|43883.8|43863.8|43879.9|43859.9|4
1729097420000|2024-10-16 16:50:20|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|1
1729097430000|2024-10-16 16:50:30|43886.3|43866.3|43884.9|43864.9|43887.4|43867.4|43883.8|43863.8|1
1729097440000|2024-10-16 16:50:40|43886.3|43866.3|43883.8|43863.8|43887.4|43867.4|43883.8|43863.8|4
1729097450000|2024-10-16 16:50:50|43884.9|43864.9|43884.9|43864.9|43886.3|43866.3|43884.9|43864.9|1
1729097460000|2024-10-16 16:51:00|43886.3|43866.3|43887.7|43867.7|43887.7|43867.7|43886.3|43866.3|1
1729097470000|2024-10-16 16:51:10|43889.1|43869.1|43887.7|43867.7|43889.1|43869.1|43887.7|43867.7|0
1729097480000|2024-10-16 16:51:20|43889.1|43869.1|43887.7|43867.7|43889.1|43869.1|43887.7|43867.7|3
1729097490000|2024-10-16 16:51:30|43886.3|43866.3|43881.3|43861.3|43886.3|43866.3|43881.3|43861.3|59
1729097500000|2024-10-16 16:51:40|43882.4|43862.4|43883.8|43863.8|43883.8|43863.8|43882.4|43862.4|1
1729097510000|2024-10-16 16:51:50|43882.4|43862.4|43883.8|43863.8|43883.8|43863.8|43882.4|43862.4|1
1729097520000|2024-10-16 16:52:00|43882.4|43862.4|43888.8|43868.8|43888.8|43868.8|43882.4|43862.4|5
1729097530000|2024-10-16 16:52:10|43889.9|43869.9|43891.3|43871.3|43892.4|43872.4|43889.9|43869.9|9
1729097540000|2024-10-16 16:52:20|43889.9|43869.9|43889.9|43869.9|43893.5|43873.5|43889.9|43869.9|1
1729097550000|2024-10-16 16:52:30|43891|43871|43892.4|43872.4|43893.5|43873.5|43889.9|43869.9|4
1729097560000|2024-10-16 16:52:40|43893.8|43873.8|43893.5|43873.5|43894.9|43874.9|43892.4|43872.4|3
1729097570000|2024-10-16 16:52:50|43894.9|43874.9|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|10
1729097580000|2024-10-16 16:53:00|43894.9|43874.9|43897.4|43877.4|43898.8|43878.8|43894.9|43874.9|2
1729097600000|2024-10-16 16:53:20|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|9
1729097610000|2024-10-16 16:53:30|43899.9|43879.9|43894.9|43874.9|43899.9|43879.9|43894.9|43874.9|5
1729097620000|2024-10-16 16:53:40|43893.6|43873.6|43891.1|43871.1|43893.6|43873.6|43891.1|43871.1|5
1729097630000|2024-10-16 16:53:50|43893.6|43873.6|43892.4|43872.4|43893.6|43873.6|43891.1|43871.1|3
1729097640000|2024-10-16 16:54:00|43893.6|43873.6|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|14
1729097650000|2024-10-16 16:54:10|43893.6|43873.6|43896.1|43876.1|43896.1|43876.1|43893.6|43873.6|8
1729097660000|2024-10-16 16:54:20|43894.9|43874.9|43897.4|43877.4|43897.4|43877.4|43894.9|43874.9|2
1729097670000|2024-10-16 16:54:30|43898.6|43878.6|43899.9|43879.9|43899.9|43879.9|43896.3|43876.3|9
1729097680000|2024-10-16 16:54:40|43901.1|43881.1|43899.9|43879.9|43901.1|43881.1|43898.6|43878.6|12
1729097690000|2024-10-16 16:54:50|43901.3|43881.3|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|13
1729097700000|2024-10-16 16:55:00|43906.3|43886.3|43907.4|43887.4|43907.7|43887.7|43906.3|43886.3|24
1729097710000|2024-10-16 16:55:10|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|11
1729097720000|2024-10-16 16:55:20|43907.4|43887.4|43911.3|43891.3|43911.3|43891.3|43906.3|43886.3|12
1729097730000|2024-10-16 16:55:30|43912.4|43892.4|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|6
1729097740000|2024-10-16 16:55:40|43912.7|43892.7|43914.9|43894.9|43914.9|43894.9|43911.3|43891.3|1
1729097750000|2024-10-16 16:55:50|43912.7|43892.7|43903.8|43883.8|43912.7|43892.7|43903.8|43883.8|17
1729097760000|2024-10-16 16:56:00|43904.9|43884.9|43906.3|43886.3|43906.3|43886.3|43904.9|43884.9|24
1729097770000|2024-10-16 16:56:10|43908.8|43888.8|43904.9|43884.9|43908.8|43888.8|43903.6|43883.6|39
1729097780000|2024-10-16 16:56:20|43903.8|43883.8|43902.7|43882.7|43904.9|43884.9|43901.3|43881.3|24
1729097790000|2024-10-16 16:56:30|43905.2|43885.2|43902.7|43882.7|43905.2|43885.2|43898.8|43878.8|14
1729097800000|2024-10-16 16:56:40|43901.3|43881.3|43904.1|43884.1|43904.1|43884.1|43897.7|43877.7|13
1729097810000|2024-10-16 16:56:50|43902.7|43882.7|43905.2|43885.2|43905.2|43885.2|43902.7|43882.7|2
1729097820000|2024-10-16 16:57:00|43906.6|43886.6|43907.7|43887.7|43910.2|43890.2|43906.6|43886.6|9
1729097830000|2024-10-16 16:57:10|43908.8|43888.8|43911.3|43891.3|43911.3|43891.3|43905.2|43885.2|6
1729097840000|2024-10-16 16:57:20|43910.2|43890.2|43907.7|43887.7|43910.2|43890.2|43907.7|43887.7|1
1729097850000|2024-10-16 16:57:30|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|8
1729097860000|2024-10-16 16:57:40|43912.7|43892.7|43910.2|43890.2|43912.7|43892.7|43910.2|43890.2|6
1729097870000|2024-10-16 16:57:50|43911.3|43891.3|43911.6|43891.6|43911.6|43891.6|43910.2|43890.2|1
1729097880000|2024-10-16 16:58:00|43912.7|43892.7|43912.7|43892.7|43915.2|43895.2|43912.7|43892.7|10
1729097890000|2024-10-16 16:58:10|43914.1|43894.1|43911.3|43891.3|43914.1|43894.1|43911.3|43891.3|9
1729097900000|2024-10-16 16:58:20|43912.7|43892.7|43915.2|43895.2|43915.2|43895.2|43911.3|43891.3|9
1729097910000|2024-10-16 16:58:30|43914.1|43894.1|43912.7|43892.7|43914.1|43894.1|43912.7|43892.7|4
1729097920000|2024-10-16 16:58:40|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|9
1729097930000|2024-10-16 16:58:50|43912.7|43892.7|43917.7|43897.7|43917.7|43897.7|43912.7|43892.7|7
1729097940000|2024-10-16 16:59:00|43914.1|43894.1|43917.7|43897.7|43917.7|43897.7|43909.1|43889.1|88
1729097950000|2024-10-16 16:59:10|43919.1|43899.1|43917.7|43897.7|43922.7|43902.7|43915.2|43895.2|46
1729097960000|2024-10-16 16:59:20|43919.1|43899.1|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|33
1729097970000|2024-10-16 16:59:30|43915.2|43895.2|43911.3|43891.3|43917.7|43897.7|43911.3|43891.3|65
1729097980000|2024-10-16 16:59:40|43910.2|43890.2|43916.3|43896.3|43916.3|43896.3|43910.2|43890.2|93
1729097990000|2024-10-16 16:59:50|43917.7|43897.7|43912.7|43892.7|43917.7|43897.7|43908.6|43888.6|134
1729098000000|2024-10-16 17:00:00|43911.3|43891.3|43915.2|43895.2|43916.6|43896.6|43909.1|43889.1|36
1729098010000|2024-10-16 17:00:10|43916.6|43896.6|43901.8|43881.8|43916.6|43896.6|43900.5|43880.5|21
1729098020000|2024-10-16 17:00:20|43900.5|43880.5|43901.6|43881.6|43904.1|43884.1|43900.5|43880.5|51
1729098030000|2024-10-16 17:00:30|43904.1|43884.1|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|1
1729098040000|2024-10-16 17:00:40|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43909.1|43889.1|1
1729098050000|2024-10-16 17:00:50|43909.1|43889.1|43910.5|43890.5|43911.6|43891.6|43909.1|43889.1|24
1729098060000|2024-10-16 17:01:00|43911.6|43891.6|43918|43898|43918|43898|43911.6|43891.6|7
1729098070000|2024-10-16 17:01:10|43916.6|43896.6|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|18
1729098080000|2024-10-16 17:01:20|43919.1|43899.1|43915.5|43895.5|43919.1|43899.1|43915.5|43895.5|0
1729098090000|2024-10-16 17:01:30|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|5
1729098100000|2024-10-16 17:01:40|43915.5|43895.5|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|4
1729098110000|2024-10-16 17:01:50|43920.2|43900.2|43921.6|43901.6|43921.6|43901.6|43920.2|43900.2|2
1729098120000|2024-10-16 17:02:00|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|10
1729098130000|2024-10-16 17:02:10|43920.5|43900.5|43919.1|43899.1|43920.5|43900.5|43919.1|43899.1|0
1729098140000|2024-10-16 17:02:20|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43919.1|43899.1|2
1729098150000|2024-10-16 17:02:30|43919.1|43899.1|43920.5|43900.5|43920.5|43900.5|43919.1|43899.1|10
1729098160000|2024-10-16 17:02:40|43919.1|43899.1|43920.5|43900.5|43920.5|43900.5|43919.1|43899.1|2
1729098170000|2024-10-16 17:02:50|43921.6|43901.6|43933|43913|43933|43913|43921.6|43901.6|24
1729098180000|2024-10-16 17:03:00|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|10
1729098190000|2024-10-16 17:03:10|43931.6|43911.6|43933|43913|43933|43913|43930.5|43910.5|5
1729098200000|2024-10-16 17:03:20|43934.1|43914.1|43930.5|43910.5|43934.1|43914.1|43930.5|43910.5|1
1729098210000|2024-10-16 17:03:30|43932.7|43912.7|43935.5|43915.5|43935.5|43915.5|43932.7|43912.7|21
1729098220000|2024-10-16 17:03:40|43934.1|43914.1|43934.1|43914.1|43935.5|43915.5|43934.1|43914.1|1
1729098230000|2024-10-16 17:03:50|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43934.1|43914.1|0
1729098240000|2024-10-16 17:04:00|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|11
1729098250000|2024-10-16 17:04:10|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|3
1729098260000|2024-10-16 17:04:20|43934.1|43914.1|43935.5|43915.5|43935.5|43915.5|43934.1|43914.1|1
1729098270000|2024-10-16 17:04:30|43934.1|43914.1|43935.5|43915.5|43935.5|43915.5|43934.1|43914.1|1
1729098280000|2024-10-16 17:04:40|43934.1|43914.1|43934.1|43914.1|43935.5|43915.5|43934.1|43914.1|3
1729098290000|2024-10-16 17:04:50|43933|43913|43924.4|43904.4|43933|43913|43924.4|43904.4|16
1729098300000|2024-10-16 17:05:00|43921.9|43901.9|43925.5|43905.5|43925.5|43905.5|43921.9|43901.9|6
1729098310000|2024-10-16 17:05:10|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|13
1729098320000|2024-10-16 17:05:20|43924.1|43904.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|6
1729098330000|2024-10-16 17:05:30|43925.5|43905.5|43929.1|43909.1|43929.1|43909.1|43925.5|43905.5|11
1729098340000|2024-10-16 17:05:40|43930.5|43910.5|43931.6|43911.6|43931.6|43911.6|43930.5|43910.5|17
1729098350000|2024-10-16 17:05:50|43933|43913|43933|43913|43934.1|43914.1|43933|43913|2
1729098360000|2024-10-16 17:06:00|43934.4|43914.4|43936.6|43916.6|43936.6|43916.6|43934.4|43914.4|13
1729098370000|2024-10-16 17:06:10|43938|43918|43938|43918|43938|43918|43936.6|43916.6|13
1729098390000|2024-10-16 17:06:30|43940.5|43920.5|43960.2|43940.2|43960.2|43940.2|43940.5|43920.5|14
1729098400000|2024-10-16 17:06:40|43961.3|43941.3|43960.2|43940.2|43961.6|43941.6|43960.2|43940.2|4
1729098410000|2024-10-16 17:06:50|43959.1|43939.1|43962.7|43942.7|43962.7|43942.7|43959.1|43939.1|1
1729098420000|2024-10-16 17:07:00|43960.2|43940.2|43962.7|43942.7|43964.1|43944.1|43960.2|43940.2|5
1729098430000|2024-10-16 17:07:10|||||||||3
1729098440000|2024-10-16 17:07:20|43960.5|43940.5|43957.7|43937.7|43960.5|43940.5|43957.7|43937.7|13
1729098450000|2024-10-16 17:07:30|43956.6|43936.6|43952.7|43932.7|43956.6|43936.6|43952.7|43932.7|8
1729098460000|2024-10-16 17:07:40|||||||||1
1729098470000|2024-10-16 17:07:50|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43952.7|43932.7|0
1729098480000|2024-10-16 17:08:00|43952.7|43932.7|43952.7|43932.7|43954.1|43934.1|43952.7|43932.7|0
1729098490000|2024-10-16 17:08:10|43954.1|43934.1|43952.7|43932.7|43954.1|43934.1|43952.7|43932.7|23
1729098500000|2024-10-16 17:08:20|43954.1|43934.1|43957.7|43937.7|43957.7|43937.7|43954.1|43934.1|25
1729098510000|2024-10-16 17:08:30|43956.4|43936.4|43957.7|43937.7|43959.1|43939.1|43955.2|43935.2|12
1729098520000|2024-10-16 17:08:40|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|0
1729098530000|2024-10-16 17:08:50|43960.5|43940.5|43959.1|43939.1|43960.5|43940.5|43959.1|43939.1|30
1729098540000|2024-10-16 17:09:00|43957.7|43937.7|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|14
1729098550000|2024-10-16 17:09:10|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|7
1729098560000|2024-10-16 17:09:20|43960.5|43940.5|43961.6|43941.6|43963|43943|43960.5|43940.5|16
1729098570000|2024-10-16 17:09:30|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|7
1729098580000|2024-10-16 17:09:40|||||||||4
1729098590000|2024-10-16 17:09:50|43959.1|43939.1|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|3
1729098600000|2024-10-16 17:10:00|43961.4|43941.4|43957.7|43937.7|43962.7|43942.7|43957.7|43937.7|1
1729098610000|2024-10-16 17:10:10|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|3
1729098620000|2024-10-16 17:10:20|43957.7|43937.7|43957.7|43937.7|43959.1|43939.1|43957.7|43937.7|0
1729098630000|2024-10-16 17:10:30|43959.1|43939.1|43959.1|43939.1|43961.6|43941.6|43959.1|43939.1|4
1729098640000|2024-10-16 17:10:40|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43959.1|43939.1|4
1729098650000|2024-10-16 17:10:50|43961.4|43941.4|43961.6|43941.6|43962.7|43942.7|43961.4|43941.4|2
1729098670000|2024-10-16 17:11:10|43959.1|43939.1|43957.7|43937.7|43959.1|43939.1|43957.7|43937.7|11
1729098680000|2024-10-16 17:11:20|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|21
1729098690000|2024-10-16 17:11:30|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|0
1729098700000|2024-10-16 17:11:40|43958|43938|43958|43938|43958|43938|43958|43938|5
1729098710000|2024-10-16 17:11:50|43956.6|43936.6|43958|43938|43958|43938|43956.6|43936.6|2
1729098720000|2024-10-16 17:12:00|43956.6|43936.6|43960.5|43940.5|43960.5|43940.5|43956.6|43936.6|0
1729098730000|2024-10-16 17:12:10|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|2
1729098740000|2024-10-16 17:12:20|43960.5|43940.5|43961.9|43941.9|43961.9|43941.9|43960.5|43940.5|0
1729098750000|2024-10-16 17:12:30|43963|43943|43963|43943|43963|43943|43960.5|43940.5|3
1729098760000|2024-10-16 17:12:40|43961.9|43941.9|43958|43938|43961.9|43941.9|43958|43938|0
1729098770000|2024-10-16 17:12:50|43959.1|43939.1|43960.5|43940.5|43961.9|43941.9|43959.1|43939.1|0
1729098780000|2024-10-16 17:13:00|43963|43943|43963|43943|43963|43943|43963|43943|3
1729098790000|2024-10-16 17:13:10|||||||||1
1729098800000|2024-10-16 17:13:20|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1729098810000|2024-10-16 17:13:30|43963|43943|43960.5|43940.5|43963|43943|43960.5|43940.5|1
1729098820000|2024-10-16 17:13:40|43963|43943|43960.5|43940.5|43963|43943|43960.5|43940.5|2
1729098840000|2024-10-16 17:14:00|||||||||3
1729098870000|2024-10-16 17:14:30|||||||||1
1729098880000|2024-10-16 17:14:40|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|0
1729098890000|2024-10-16 17:14:50|43958|43938|43958|43938|43960.5|43940.5|43958|43938|14
1729098900000|2024-10-16 17:15:00|43959.1|43939.1|43960.5|43940.5|43960.5|43940.5|43959.1|43939.1|0
1729098910000|2024-10-16 17:15:10|43959.4|43939.4|43956.6|43936.6|43959.4|43939.4|43956.6|43936.6|6
1729098920000|2024-10-16 17:15:20|43958|43938|43958|43938|43959.4|43939.4|43958|43938|0
1729098930000|2024-10-16 17:15:30|43959.4|43939.4|43956.6|43936.6|43959.4|43939.4|43955.5|43935.5|3
1729098940000|2024-10-16 17:15:40|43958|43938|43955.5|43935.5|43958|43938|43955.5|43935.5|2
1729098950000|2024-10-16 17:15:50|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|2
1729098960000|2024-10-16 17:16:00|43958|43938|43960.5|43940.5|43960.5|43940.5|43958|43938|0
1729098970000|2024-10-16 17:16:10|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43958.3|43938.3|2
1729098980000|2024-10-16 17:16:20|43958|43938|43959.4|43939.4|43959.4|43939.4|43955.5|43935.5|1
1729098990000|2024-10-16 17:16:30|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|0
1729099010000|2024-10-16 17:16:50|43959.4|43939.4|43955.5|43935.5|43959.4|43939.4|43955.5|43935.5|6
1729099020000|2024-10-16 17:17:00|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1729099030000|2024-10-16 17:17:10|43955.5|43935.5|43955.5|43935.5|43956.9|43936.9|43955.5|43935.5|0
1729099040000|2024-10-16 17:17:20|43950.5|43930.5|43950.5|43930.5|43951.9|43931.9|43950.5|43930.5|39
1729099060000|2024-10-16 17:17:40|43951.9|43931.9|43950.5|43930.5|43951.9|43931.9|43950.5|43930.5|0
1729099080000|2024-10-16 17:18:00|43946.6|43926.6|43944.4|43924.4|43948|43928|43944.4|43924.4|11
1729099090000|2024-10-16 17:18:10|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|0
1729099100000|2024-10-16 17:18:20|||||||||1
1729099110000|2024-10-16 17:18:30|43944.4|43924.4|43940.5|43920.5|43944.4|43924.4|43940.5|43920.5|4
1729099120000|2024-10-16 17:18:40|43941.9|43921.9|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|5
1729099130000|2024-10-16 17:18:50|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43944.4|43924.4|5
1729099150000|2024-10-16 17:19:10|43944.4|43924.4|43943|43923|43944.4|43924.4|43943|43923|2
1729099160000|2024-10-16 17:19:20|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43943|43923|1
1729099170000|2024-10-16 17:19:30|43943.3|43923.3|43940.5|43920.5|43943.3|43923.3|43940.5|43920.5|5
1729099180000|2024-10-16 17:19:40|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43940.5|43920.5|0
1729099190000|2024-10-16 17:19:50|43940.5|43920.5|43941.9|43921.9|43941.9|43921.9|43940.5|43920.5|2
1729099200000|2024-10-16 17:20:00|43939.4|43919.4|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|4
1729099210000|2024-10-16 17:20:10|43935.5|43915.5|43939.4|43919.4|43939.4|43919.4|43935.5|43915.5|4
1729099220000|2024-10-16 17:20:20|43940.5|43920.5|43946.9|43926.9|43946.9|43926.9|43940.5|43920.5|2
1729099230000|2024-10-16 17:20:30|43948.3|43928.3|43944.4|43924.4|43948.3|43928.3|43944.4|43924.4|1
1729099240000|2024-10-16 17:20:40|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|0
1729099250000|2024-10-16 17:20:50|43948|43928|43949.4|43929.4|43949.4|43929.4|43948|43928|0
1729099260000|2024-10-16 17:21:00|43950.8|43930.8|43949.4|43929.4|43950.8|43930.8|43949.4|43929.4|4
1729099270000|2024-10-16 17:21:10|43950.5|43930.5|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|4
1729099290000|2024-10-16 17:21:30|43950.5|43930.5|43950.5|43930.5|43951.9|43931.9|43950.5|43930.5|0
1729099300000|2024-10-16 17:21:40|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43953|43933|1
1729099320000|2024-10-16 17:22:00|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|6
1729099330000|2024-10-16 17:22:10|43948|43928|43950.5|43930.5|43950.5|43930.5|43948|43928|4
1729099340000|2024-10-16 17:22:20|||||||||4
1729099360000|2024-10-16 17:22:40|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|2
1729099390000|2024-10-16 17:23:10|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|5
1729099400000|2024-10-16 17:23:20|||||||||1
1729099410000|2024-10-16 17:23:30|43951.9|43931.9|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|9
1729099420000|2024-10-16 17:23:40|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|0
1729099430000|2024-10-16 17:23:50|43949.4|43929.4|43950.5|43930.5|43950.5|43930.5|43949.4|43929.4|1
1729099440000|2024-10-16 17:24:00|43951.9|43931.9|43950.5|43930.5|43951.9|43931.9|43950.5|43930.5|0
1729099450000|2024-10-16 17:24:10|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43948|43928|2
1729099460000|2024-10-16 17:24:20|43948|43928|43948|43928|43948|43928|43948|43928|2
1729099470000|2024-10-16 17:24:30|43946.7|43926.7|43950.5|43930.5|43950.5|43930.5|43946.7|43926.7|3
1729099480000|2024-10-16 17:24:40|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|2
1729099500000|2024-10-16 17:25:00|43955.5|43935.5|43963|43943|43963|43943|43955.5|43935.5|2
1729099510000|2024-10-16 17:25:10|||||||||2
1729099520000|2024-10-16 17:25:20|43965.5|43945.5|43968|43948|43968|43948|43965.5|43945.5|2
1729099530000|2024-10-16 17:25:30|43969.2|43949.2|43972.8|43952.8|43972.8|43952.8|43969.2|43949.2|5
1729099540000|2024-10-16 17:25:40|43971.7|43951.7|43975.5|43955.5|43975.5|43955.5|43971.7|43951.7|6
1729099570000|2024-10-16 17:26:10|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43970.5|43950.5|6
1729099580000|2024-10-16 17:26:20|||||||||1
1729099600000|2024-10-16 17:26:40|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|0
1729099610000|2024-10-16 17:26:50|43973|43953|43973|43953|43973|43953|43973|43953|8
1729099620000|2024-10-16 17:27:00|43974.4|43954.4|43971.7|43951.7|43974.4|43954.4|43971.7|43951.7|5
1729099630000|2024-10-16 17:27:10|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|0
1729099640000|2024-10-16 17:27:20|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|0
1729099650000|2024-10-16 17:27:30|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|0
1729099660000|2024-10-16 17:27:40|43974.2|43954.2|43973.1|43953.1|43975.6|43955.6|43973.1|43953.1|2
1729099670000|2024-10-16 17:27:50|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|0
1729099680000|2024-10-16 17:28:00|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|3
1729099690000|2024-10-16 17:28:10|43970.6|43950.6|43965.6|43945.6|43970.6|43950.6|43965.6|43945.6|8
1729099710000|2024-10-16 17:28:30|43964.4|43944.4|43961.7|43941.7|43964.4|43944.4|43961.7|43941.7|0
1729099720000|2024-10-16 17:28:40|||||||||1
1729099730000|2024-10-16 17:28:50|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|1
1729099740000|2024-10-16 17:29:00|43959.4|43939.4|43960.6|43940.6|43960.6|43940.6|43958.1|43938.1|4
1729099750000|2024-10-16 17:29:10|||||||||2
1729099770000|2024-10-16 17:29:30|43961.9|43941.9|43960.6|43940.6|43961.9|43941.9|43960.6|43940.6|1
1729099790000|2024-10-16 17:29:50|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|4
1729099810000|2024-10-16 17:30:10|43956.7|43936.7|43956.7|43936.7|43958.1|43938.1|43956.7|43936.7|0
1729099830000|2024-10-16 17:30:30|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43956.7|43936.7|5
1729099840000|2024-10-16 17:30:40|43960.6|43940.6|43959.4|43939.4|43960.6|43940.6|43959.4|43939.4|2
1729099850000|2024-10-16 17:30:50|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|7
1729099860000|2024-10-16 17:31:00|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|12
1729099870000|2024-10-16 17:31:10|43964.4|43944.4|43965.6|43945.6|43965.6|43945.6|43963.1|43943.1|0
1729099890000|2024-10-16 17:31:30|43961.7|43941.7|43960.6|43940.6|43963.1|43943.1|43960.6|43940.6|3
1729099910000|2024-10-16 17:31:50|43961.9|43941.9|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|4
1729099920000|2024-10-16 17:32:00|43963.1|43943.1|43961.7|43941.7|43963.1|43943.1|43961.7|43941.7|2
1729099980000|2024-10-16 17:33:00|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|1
1729100000000|2024-10-16 17:33:20|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|1
1729100020000|2024-10-16 17:33:40|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|0
1729100040000|2024-10-16 17:34:00|43959.2|43939.2|43960.6|43940.6|43960.6|43940.6|43959.2|43939.2|0
1729100050000|2024-10-16 17:34:10|43959.2|43939.2|43962.8|43942.8|43962.8|43942.8|43959.2|43939.2|2
1729100060000|2024-10-16 17:34:20|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|43964.2|43944.2|1
1729100090000|2024-10-16 17:34:50|43963.1|43943.1|43961.7|43941.7|43963.1|43943.1|43961.7|43941.7|5
1729100130000|2024-10-16 17:35:30|43964.2|43944.2|43965.6|43945.6|43965.6|43945.6|43964.2|43944.2|19
1729100140000|2024-10-16 17:35:40|43964.2|43944.2|43968.1|43948.1|43968.1|43948.1|43964.2|43944.2|3
1729100150000|2024-10-16 17:35:50|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1729100160000|2024-10-16 17:36:00|43968.1|43948.1|43966.7|43946.7|43968.1|43948.1|43966.7|43946.7|0
1729100170000|2024-10-16 17:36:10|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|0
1729100190000|2024-10-16 17:36:30|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1729100210000|2024-10-16 17:36:50|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|0
1729100220000|2024-10-16 17:37:00|43964.2|43944.2|43964.2|43944.2|43965.6|43945.6|43964.2|43944.2|2
1729100230000|2024-10-16 17:37:10|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|2
1729100240000|2024-10-16 17:37:20|43961.7|43941.7|43954.2|43934.2|43963.1|43943.1|43954.2|43934.2|9
1729100250000|2024-10-16 17:37:30|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|0
1729100280000|2024-10-16 17:38:00|43953.1|43933.1|43950.6|43930.6|43953.1|43933.1|43950.6|43930.6|8
1729100290000|2024-10-16 17:38:10|43949.2|43929.2|43950.6|43930.6|43950.6|43930.6|43949.2|43929.2|0
1729100300000|2024-10-16 17:38:20|43949.2|43929.2|43953.1|43933.1|43953.1|43933.1|43949.2|43929.2|8
1729100310000|2024-10-16 17:38:30|||||||||1
1729100320000|2024-10-16 17:38:40|43952|43932|43953.3|43933.3|43953.3|43933.3|43952|43932|1
1729100340000|2024-10-16 17:39:00|43952|43932|43952|43932|43952|43932|43952|43932|0
1729100360000|2024-10-16 17:39:20|43948.1|43928.1|43946.7|43926.7|43948.1|43928.1|43945.6|43925.6|20
1729100370000|2024-10-16 17:39:30|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1729100390000|2024-10-16 17:39:50|43946.7|43926.7|43948.1|43928.1|43948.1|43928.1|43946.7|43926.7|6
1729100400000|2024-10-16 17:40:00|43946.7|43926.7|43945.6|43925.6|43949.2|43929.2|43945.6|43925.6|4
1729100410000|2024-10-16 17:40:10|||||||||1
1729100420000|2024-10-16 17:40:20|43944.2|43924.2|43945.6|43925.6|43945.6|43925.6|43944.2|43924.2|0
1729100470000|2024-10-16 17:41:10|43947|43927|43944.5|43924.5|43947|43927|43944.5|43924.5|35
1729100480000|2024-10-16 17:41:20|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|0
1729100490000|2024-10-16 17:41:30|43942|43922|43943.4|43923.4|43943.4|43923.4|43942|43922|1
1729100500000|2024-10-16 17:41:40|43942|43922|43942|43922|43942|43922|43942|43922|2
1729100510000|2024-10-16 17:41:50|43940.9|43920.9|43942|43922|43942|43922|43940.9|43920.9|3
1729100520000|2024-10-16 17:42:00|43940.9|43920.9|43940.9|43920.9|43942|43922|43940.9|43920.9|0
1729100530000|2024-10-16 17:42:10|43934.7|43914.7|43933.6|43913.6|43934.7|43914.7|43933.6|43913.6|45
1729100550000|2024-10-16 17:42:30|43934.7|43914.7|43936.1|43916.1|43936.1|43916.1|43933.4|43913.4|7
1729100570000|2024-10-16 17:42:50|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|0
1729100580000|2024-10-16 17:43:00|43936.1|43916.1|43937.5|43917.5|43937.5|43917.5|43936.1|43916.1|1
1729100620000|2024-10-16 17:43:40|43938.9|43918.9|43937.5|43917.5|43938.9|43918.9|43937.5|43917.5|1
1729100640000|2024-10-16 17:44:00|43940|43920|43942.5|43922.5|43942.5|43922.5|43940|43920|4
1729100650000|2024-10-16 17:44:10|43941.1|43921.1|43941.1|43921.1|43945|43925|43941.1|43921.1|11
1729100680000|2024-10-16 17:44:40|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|2
1729100690000|2024-10-16 17:44:50|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|10
1729100700000|2024-10-16 17:45:00|43946.1|43926.1|43946.1|43926.1|43947.2|43927.2|43946.1|43926.1|13
1729100710000|2024-10-16 17:45:10|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|5
1729100720000|2024-10-16 17:45:20|43943.4|43923.4|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|8
1729100730000|2024-10-16 17:45:30|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|4
1729100740000|2024-10-16 17:45:40|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|0
1729100760000|2024-10-16 17:46:00|43943.4|43923.4|43946.1|43926.1|43946.1|43926.1|43943.4|43923.4|0
1729100770000|2024-10-16 17:46:10|43944.7|43924.7|43944.7|43924.7|43946.1|43926.1|43944.7|43924.7|5
1729100790000|2024-10-16 17:46:30|||||||||1
1729100800000|2024-10-16 17:46:40|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|0
1729100810000|2024-10-16 17:46:50|||||||||1
1729100830000|2024-10-16 17:47:10|43946.1|43926.1|43944.8|43924.8|43946.1|43926.1|43944.8|43924.8|0
1729100860000|2024-10-16 17:47:40|43943.6|43923.6|43942.3|43922.3|43943.6|43923.6|43942.3|43922.3|8
1729100900000|2024-10-16 17:48:20|43943.4|43923.4|43944.8|43924.8|43944.8|43924.8|43943.4|43923.4|3
1729100920000|2024-10-16 17:48:40|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|1
1729100930000|2024-10-16 17:48:50|43943.6|43923.6|43944.8|43924.8|43944.8|43924.8|43943.6|43923.6|1
1729100980000|2024-10-16 17:49:40|43942.5|43922.5|43941.1|43921.1|43942.5|43922.5|43941.1|43921.1|3
1729100990000|2024-10-16 17:49:50|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|43939.8|43919.8|1
1729101000000|2024-10-16 17:50:00|43941.1|43921.1|43943.4|43923.4|43943.4|43923.4|43940|43920|6
1729101010000|2024-10-16 17:50:10|43942.3|43922.3|43943.6|43923.6|43944.8|43924.8|43942.3|43922.3|2
1729101020000|2024-10-16 17:50:20|43944.8|43924.8|43942.3|43922.3|43944.8|43924.8|43942.3|43922.3|0
1729101030000|2024-10-16 17:50:30|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|5
1729101070000|2024-10-16 17:51:10|43943.6|43923.6|43942.3|43922.3|43943.6|43923.6|43942.3|43922.3|0
1729101080000|2024-10-16 17:51:20|43943.6|43923.6|43942.3|43922.3|43943.6|43923.6|43942.3|43922.3|1
1729101100000|2024-10-16 17:51:40|43943.4|43923.4|43944.8|43924.8|43944.8|43924.8|43943.4|43923.4|0
1729101120000|2024-10-16 17:52:00|43946.1|43926.1|43947.3|43927.3|43947.3|43927.3|43946.1|43926.1|3
1729101130000|2024-10-16 17:52:10|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|2
1729101140000|2024-10-16 17:52:20|||||||||1
1729101150000|2024-10-16 17:52:30|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|1
1729101200000|2024-10-16 17:53:20|43946.2|43926.2|43944.8|43924.8|43946.2|43926.2|43944.8|43924.8|0
1729101210000|2024-10-16 17:53:30|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|0
1729101220000|2024-10-16 17:53:40|43944.8|43924.8|43942.3|43922.3|43944.8|43924.8|43942.3|43922.3|10
1729101230000|2024-10-16 17:53:50|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|1
1729101240000|2024-10-16 17:54:00|43942.3|43922.3|43941.2|43921.2|43944.8|43924.8|43941.2|43921.2|8
1729101250000|2024-10-16 17:54:10|43938.7|43918.7|43934.8|43914.8|43938.7|43918.7|43934.8|43914.8|1
1729101260000|2024-10-16 17:54:20|43932.3|43912.3|43931.2|43911.2|43932.3|43912.3|43927.3|43907.3|12
1729101270000|2024-10-16 17:54:30|43930|43910|43928.7|43908.7|43930|43910|43928.7|43908.7|5
1729101280000|2024-10-16 17:54:40|43929.8|43909.8|43932.5|43912.5|43932.5|43912.5|43929.8|43909.8|1
1729101290000|2024-10-16 17:54:50|43931.2|43911.2|43932.3|43912.3|43932.5|43912.5|43931.2|43911.2|1
1729101300000|2024-10-16 17:55:00|43933.7|43913.7|43932.3|43912.3|43933.7|43913.7|43931.2|43911.2|3
1729101310000|2024-10-16 17:55:10|43932.5|43912.5|43932.3|43912.3|43932.5|43912.5|43932.3|43912.3|3
1729101320000|2024-10-16 17:55:20|43933.7|43913.7|43935|43915|43935|43915|43932.3|43912.3|2
1729101330000|2024-10-16 17:55:30|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|0
1729101350000|2024-10-16 17:55:50|43940|43920|43940|43920|43940|43920|43940|43920|0
1729101360000|2024-10-16 17:56:00|||||||||7
1729101380000|2024-10-16 17:56:20|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43942.3|43922.3|1
1729101390000|2024-10-16 17:56:30|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|43942.3|43922.3|0
1729101400000|2024-10-16 17:56:40|43941.2|43921.2|43946.2|43926.2|43947.3|43927.3|43941.2|43921.2|12
1729101410000|2024-10-16 17:56:50|43947.3|43927.3|43947.3|43927.3|43947.3|43927.3|43947.3|43927.3|2
1729101450000|2024-10-16 17:57:30|43948.4|43928.4|43948.4|43928.4|43948.4|43928.4|43947.3|43927.3|9
1729101470000|2024-10-16 17:57:50|43949.8|43929.8|43953.7|43933.7|43953.7|43933.7|43948.7|43928.7|10
1729101490000|2024-10-16 17:58:10|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|3
1729101510000|2024-10-16 17:58:30|43952.3|43932.3|43951.2|43931.2|43952.3|43932.3|43951.2|43931.2|3
1729101530000|2024-10-16 17:58:50|43952.3|43932.3|43957.3|43937.3|43957.3|43937.3|43952.3|43932.3|74
1729101540000|2024-10-16 17:59:00|43953.4|43933.4|43952.3|43932.3|43953.4|43933.4|43952.3|43932.3|16
1729101550000|2024-10-16 17:59:10|43953.4|43933.4|43949.5|43929.5|43953.4|43933.4|43949.5|43929.5|3
1729101560000|2024-10-16 17:59:20|43953.4|43933.4|43954.5|43934.5|43954.5|43934.5|43953.4|43933.4|2
1729101570000|2024-10-16 17:59:30|43955.9|43935.9|43953.4|43933.4|43955.9|43935.9|43953.4|43933.4|1
1729101580000|2024-10-16 17:59:40|||||||||2
1729101590000|2024-10-16 17:59:50|43955.9|43935.9|43954.5|43934.5|43957.3|43937.3|43953.4|43933.4|6
1729101600000|2024-10-16 18:00:00|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|5
1729101620000|2024-10-16 18:00:20|43950.7|43930.7|43950.7|43930.7|43952|43932|43950.7|43930.7|0
1729101650000|2024-10-16 18:00:50|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|0
1729101660000|2024-10-16 18:01:00|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|0
1729101670000|2024-10-16 18:01:10|43952|43932|43952|43932|43952|43932|43952|43932|1
1729101680000|2024-10-16 18:01:20|43950.7|43930.7|43952|43932|43952|43932|43950.7|43930.7|0
1729101690000|2024-10-16 18:01:30|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|2
1729101700000|2024-10-16 18:01:40|43952|43932|43952|43932|43952|43932|43952|43932|0
1729101720000|2024-10-16 18:02:00|43953.4|43933.4|43954.8|43934.8|43954.8|43934.8|43953.4|43933.4|5
1729101730000|2024-10-16 18:02:10|43955.9|43935.9|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|5
1729101750000|2024-10-16 18:02:30|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|1
1729101770000|2024-10-16 18:02:50|43962|43942|43968.2|43948.2|43968.2|43948.2|43962|43942|2
1729101780000|2024-10-16 18:03:00|43967|43947|43968.2|43948.2|43968.2|43948.2|43967|43947|1
1729101790000|2024-10-16 18:03:10|43967|43947|43968.4|43948.4|43968.4|43948.4|43967|43947|0
1729101800000|2024-10-16 18:03:20|43967|43947|43967|43947|43968.4|43948.4|43967|43947|0
1729101810000|2024-10-16 18:03:30|43968.4|43948.4|43968.4|43948.4|43969.5|43949.5|43968.4|43948.4|1
1729101840000|2024-10-16 18:04:00|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1729101850000|2024-10-16 18:04:10|43972|43952|43972|43952|43972|43952|43972|43952|0
1729101860000|2024-10-16 18:04:20|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|3
1729101880000|2024-10-16 18:04:40|43967|43947|43967|43947|43967|43947|43967|43947|5
1729101890000|2024-10-16 18:04:50|43968.4|43948.4|43967.3|43947.3|43968.4|43948.4|43967.3|43947.3|23
1729101900000|2024-10-16 18:05:00|43966.2|43946.2|43967.3|43947.3|43967.3|43947.3|43966.2|43946.2|2
1729101910000|2024-10-16 18:05:10|43968.4|43948.4|43969.8|43949.8|43969.8|43949.8|43968.4|43948.4|0
1729101920000|2024-10-16 18:05:20|||||||||3
1729101940000|2024-10-16 18:05:40|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|2
1729101950000|2024-10-16 18:05:50|43969.8|43949.8|43972.3|43952.3|43972.3|43952.3|43969.8|43949.8|2
1729101960000|2024-10-16 18:06:00|||||||||1
1729101990000|2024-10-16 18:06:30|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|4
1729102020000|2024-10-16 18:07:00|||||||||3
1729102030000|2024-10-16 18:07:10|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|0
1729102040000|2024-10-16 18:07:20|||||||||3
1729102050000|2024-10-16 18:07:30|||||||||4
1729102060000|2024-10-16 18:07:40|43968.4|43948.4|43967.3|43947.3|43968.4|43948.4|43967.3|43947.3|0
1729102070000|2024-10-16 18:07:50|43969.8|43949.8|43967.3|43947.3|43969.8|43949.8|43967.3|43947.3|3
1729102080000|2024-10-16 18:08:00|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|0
1729102090000|2024-10-16 18:08:10|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|0
1729102100000|2024-10-16 18:08:20|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|3
1729102110000|2024-10-16 18:08:30|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43966.2|43946.2|1
1729102130000|2024-10-16 18:08:50|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|0
1729102140000|2024-10-16 18:09:00|43969.8|43949.8|43971.2|43951.2|43971.2|43951.2|43969.8|43949.8|1
1729102150000|2024-10-16 18:09:10|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|3
1729102160000|2024-10-16 18:09:20|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|2
1729102170000|2024-10-16 18:09:30|||||||||4
1729102180000|2024-10-16 18:09:40|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|1
1729102190000|2024-10-16 18:09:50|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|0
1729102200000|2024-10-16 18:10:00|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|0
1729102210000|2024-10-16 18:10:10|43973.4|43953.4|43974.8|43954.8|43974.8|43954.8|43973.4|43953.4|1
1729102230000|2024-10-16 18:10:30|43973.4|43953.4|43973.4|43953.4|43974.8|43954.8|43973.4|43953.4|5
1729102250000|2024-10-16 18:10:50|43974.8|43954.8|43973.4|43953.4|43974.8|43954.8|43973.4|43953.4|0
1729102260000|2024-10-16 18:11:00|43974.8|43954.8|43973.4|43953.4|43974.8|43954.8|43973.4|43953.4|0
1729102270000|2024-10-16 18:11:10|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|1
1729102290000|2024-10-16 18:11:30|43974.8|43954.8|43971.2|43951.2|43974.8|43954.8|43971.2|43951.2|16
1729102300000|2024-10-16 18:11:40|43969.8|43949.8|43969.8|43949.8|43971.2|43951.2|43969.8|43949.8|3
1729102310000|2024-10-16 18:11:50|43973.5|43953.5|43974.8|43954.8|43974.8|43954.8|43973.5|43953.5|53
1729102320000|2024-10-16 18:12:00|43976|43956|43976|43956|43976|43956|43976|43956|7
1729102340000|2024-10-16 18:12:20|43977.1|43957.1|43978.5|43958.5|43978.5|43958.5|43977.1|43957.1|0
1729102360000|2024-10-16 18:12:40|||||||||4
1729102370000|2024-10-16 18:12:50|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|0
1729102400000|2024-10-16 18:13:20|||||||||12
1729102410000|2024-10-16 18:13:30|43986|43966|43987.3|43967.3|43987.3|43967.3|43986|43966|15
1729102420000|2024-10-16 18:13:40|43988.5|43968.5|43987.3|43967.3|43988.5|43968.5|43987.3|43967.3|1
1729102430000|2024-10-16 18:13:50|||||||||3
1729102440000|2024-10-16 18:14:00|43986|43966|43986|43966|43986|43966|43986|43966|18
1729102450000|2024-10-16 18:14:10|||||||||1
1729102490000|2024-10-16 18:14:50|||||||||1
1729102510000|2024-10-16 18:15:10|43984.8|43964.8|43983.7|43963.7|43984.8|43964.8|43983.7|43963.7|6
1729102560000|2024-10-16 18:16:00|43981.2|43961.2|43975.7|43955.7|43981.2|43961.2|43975.7|43955.7|3
1729102570000|2024-10-16 18:16:10|43977.1|43957.1|43975.7|43955.7|43977.1|43957.1|43975.7|43955.7|1
1729102580000|2024-10-16 18:16:20|43977.1|43957.1|43975.7|43955.7|43977.1|43957.1|43975.7|43955.7|0
1729102590000|2024-10-16 18:16:30|43977.1|43957.1|43977.3|43957.3|43978.5|43958.5|43976|43956|0
1729102600000|2024-10-16 18:16:40|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1729102620000|2024-10-16 18:17:00|43977.3|43957.3|43974.6|43954.6|43977.3|43957.3|43974.6|43954.6|1
1729102630000|2024-10-16 18:17:10|43977.1|43957.1|43974.6|43954.6|43978.5|43958.5|43974.6|43954.6|1
1729102670000|2024-10-16 18:17:50|43976|43956|43976|43956|43976|43956|43976|43956|1
1729102680000|2024-10-16 18:18:00|43974.6|43954.6|43973.5|43953.5|43974.6|43954.6|43973.5|43953.5|0
1729102690000|2024-10-16 18:18:10|43976|43956|43974.6|43954.6|43976|43956|43974.6|43954.6|1
1729102710000|2024-10-16 18:18:30|43973.5|43953.5|43974.6|43954.6|43974.6|43954.6|43973.5|43953.5|1
1729102720000|2024-10-16 18:18:40|43973.5|43953.5|43974.6|43954.6|43974.6|43954.6|43973.5|43953.5|0
1729102730000|2024-10-16 18:18:50|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|0
1729102770000|2024-10-16 18:19:30|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|1
1729102800000|2024-10-16 18:20:00|43976|43956|43978.5|43958.5|43978.5|43958.5|43976|43956|0
1729102810000|2024-10-16 18:20:10|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1729102830000|2024-10-16 18:20:30|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1729102840000|2024-10-16 18:20:40|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1729102850000|2024-10-16 18:20:50|||||||||1
1729102870000|2024-10-16 18:21:10|43981|43961|43982.4|43962.4|43983.7|43963.7|43981|43961|8
1729102890000|2024-10-16 18:21:30|||||||||5
1729102910000|2024-10-16 18:21:50|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|1
1729102920000|2024-10-16 18:22:00|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|1
1729102930000|2024-10-16 18:22:10|43981|43961|43981|43961|43981|43961|43981|43961|0
1729102940000|2024-10-16 18:22:20|43979.9|43959.9|43981|43961|43981|43961|43979.9|43959.9|1
1729102950000|2024-10-16 18:22:30|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|1
1729102960000|2024-10-16 18:22:40|43978.5|43958.5|43977.1|43957.1|43978.5|43958.5|43977.1|43957.1|2
1729102970000|2024-10-16 18:22:50|43975.7|43955.7|43977.1|43957.1|43977.1|43957.1|43975.7|43955.7|2
1729102980000|2024-10-16 18:23:00|43976|43956|43974.6|43954.6|43977.1|43957.1|43974.6|43954.6|0
1729103010000|2024-10-16 18:23:30|43973.5|43953.5|43972.1|43952.1|43977.1|43957.1|43972.1|43952.1|2
1729103020000|2024-10-16 18:23:40|43973.5|43953.5|43977.1|43957.1|43977.1|43957.1|43973.5|43953.5|1
1729103030000|2024-10-16 18:23:50|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|1
1729103070000|2024-10-16 18:24:30|43976|43956|43973.5|43953.5|43976|43956|43973.5|43953.5|8
1729103090000|2024-10-16 18:24:50|43972.1|43952.1|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|2
1729103100000|2024-10-16 18:25:00|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|1
1729103110000|2024-10-16 18:25:10|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|0
1729103120000|2024-10-16 18:25:20|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|0
1729103140000|2024-10-16 18:25:40|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|0
1729103160000|2024-10-16 18:26:00|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|0
1729103170000|2024-10-16 18:26:10|||||||||1
1729103190000|2024-10-16 18:26:30|||||||||3
1729103200000|2024-10-16 18:26:40|43971|43951|43968.5|43948.5|43971|43951|43968.5|43948.5|14
1729103210000|2024-10-16 18:26:50|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|1
1729103220000|2024-10-16 18:27:00|43971|43951|43969.6|43949.6|43971|43951|43969.6|43949.6|0
1729103240000|2024-10-16 18:27:20|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|0
1729103250000|2024-10-16 18:27:30|43967.1|43947.1|43968.5|43948.5|43968.5|43948.5|43967.1|43947.1|0
1729103260000|2024-10-16 18:27:40|43969.6|43949.6|43972.1|43952.1|43972.1|43952.1|43967.1|43947.1|10
1729103280000|2024-10-16 18:28:00|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1729103290000|2024-10-16 18:28:10|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|8
1729103300000|2024-10-16 18:28:20|||||||||1
1729103320000|2024-10-16 18:28:40|43972.4|43952.4|43971|43951|43972.4|43952.4|43971|43951|0
1729103330000|2024-10-16 18:28:50|43973.5|43953.5|43972.1|43952.1|43973.5|43953.5|43972.1|43952.1|0
1729103340000|2024-10-16 18:29:00|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|1
1729103350000|2024-10-16 18:29:10|43974.6|43954.6|43976|43956|43976|43956|43974.6|43954.6|2
1729103370000|2024-10-16 18:29:30|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1729103380000|2024-10-16 18:29:40|||||||||1
1729103400000|2024-10-16 18:30:00|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|0
1729103410000|2024-10-16 18:30:10|43974.6|43954.6|43971|43951|43974.6|43954.6|43971|43951|9
1729103420000|2024-10-16 18:30:20|43969.6|43949.6|43972.1|43952.1|43972.1|43952.1|43969.6|43949.6|34
1729103430000|2024-10-16 18:30:30|43971|43951|43972.1|43952.1|43972.1|43952.1|43971|43951|0
1729103440000|2024-10-16 18:30:40|43971|43951|43972.1|43952.1|43972.1|43952.1|43969.6|43949.6|0
1729103470000|2024-10-16 18:31:10|43968.5|43948.5|43969.6|43949.6|43969.6|43949.6|43968.5|43948.5|6
1729103480000|2024-10-16 18:31:20|43972.4|43952.4|43974.6|43954.6|43974.6|43954.6|43972.4|43952.4|12
1729103500000|2024-10-16 18:31:40|43976|43956|43976|43956|43976|43956|43976|43956|0
1729103530000|2024-10-16 18:32:10|43978.5|43958.5|43979.6|43959.6|43979.6|43959.6|43978.5|43958.5|3
1729103540000|2024-10-16 18:32:20|43978.5|43958.5|43979.6|43959.6|43979.6|43959.6|43978.5|43958.5|2
1729103550000|2024-10-16 18:32:30|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|9
1729103560000|2024-10-16 18:32:40|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|5
1729103570000|2024-10-16 18:32:50|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|2
1729103580000|2024-10-16 18:33:00|43978.5|43958.5|43979.6|43959.6|43979.6|43959.6|43978.5|43958.5|3
1729103600000|2024-10-16 18:33:20|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1729103610000|2024-10-16 18:33:30|||||||||1
1729103630000|2024-10-16 18:33:50|||||||||1
1729103640000|2024-10-16 18:34:00|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|2
1729103650000|2024-10-16 18:34:10|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1729103670000|2024-10-16 18:34:30|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|1
1729103680000|2024-10-16 18:34:40|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|2
1729103690000|2024-10-16 18:34:50|43977.4|43957.4|43978.5|43958.5|43978.5|43958.5|43977.4|43957.4|1
1729103700000|2024-10-16 18:35:00|||||||||3
1729103720000|2024-10-16 18:35:20|||||||||4
1729103730000|2024-10-16 18:35:30|43979.9|43959.9|43978.5|43958.5|43979.9|43959.9|43978.5|43958.5|1
1729103740000|2024-10-16 18:35:40|43981|43961|43979.6|43959.6|43981|43961|43978.5|43958.5|3
1729103760000|2024-10-16 18:36:00|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|1
1729103780000|2024-10-16 18:36:20|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|3
1729103790000|2024-10-16 18:36:30|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|1
1729103820000|2024-10-16 18:37:00|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|0
1729103830000|2024-10-16 18:37:10|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|4
1729103860000|2024-10-16 18:37:40|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|2
1729103870000|2024-10-16 18:37:50|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1729103880000|2024-10-16 18:38:00|43977.2|43957.2|43978.5|43958.5|43978.5|43958.5|43977.2|43957.2|4
1729103890000|2024-10-16 18:38:10|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|1
1729103910000|2024-10-16 18:38:30|43978.5|43958.5|43974.7|43954.7|43978.5|43958.5|43974.7|43954.7|12
1729103920000|2024-10-16 18:38:40|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1729103930000|2024-10-16 18:38:50|43972.2|43952.2|43968.5|43948.5|43972.2|43952.2|43968.5|43948.5|2
1729103940000|2024-10-16 18:39:00|||||||||2
1729103950000|2024-10-16 18:39:10|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|4
1729103970000|2024-10-16 18:39:30|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|6
1729103990000|2024-10-16 18:39:50|||||||||2
1729104000000|2024-10-16 18:40:00|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|2
1729104010000|2024-10-16 18:40:10|43963.8|43943.8|43964.9|43944.9|43964.9|43944.9|43963.8|43943.8|1
1729104050000|2024-10-16 18:40:50|43966|43946|43964.7|43944.7|43966|43946|43964.7|43944.7|6
1729104060000|2024-10-16 18:41:00|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|0
1729104090000|2024-10-16 18:41:30|43966.3|43946.3|43966|43946|43967.4|43947.4|43966|43946|3
1729104100000|2024-10-16 18:41:40|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|0
1729104120000|2024-10-16 18:42:00|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|12
1729104140000|2024-10-16 18:42:20|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|2
1729104150000|2024-10-16 18:42:30|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|0
1729104160000|2024-10-16 18:42:40|43959.7|43939.7|43958.6|43938.6|43959.7|43939.7|43958.6|43938.6|8
1729104170000|2024-10-16 18:42:50|43961.1|43941.1|43962.4|43942.4|43962.4|43942.4|43958.6|43938.6|2
1729104190000|2024-10-16 18:43:10|43963.8|43943.8|43962.4|43942.4|43963.8|43943.8|43962.4|43942.4|0
1729104200000|2024-10-16 18:43:20|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|0
1729104240000|2024-10-16 18:44:00|43962.4|43942.4|43963.8|43943.8|43963.8|43943.8|43962.4|43942.4|0
1729104250000|2024-10-16 18:44:10|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|0
1729104280000|2024-10-16 18:44:40|43963.8|43943.8|43965.2|43945.2|43965.2|43945.2|43963.8|43943.8|3
1729104290000|2024-10-16 18:44:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|1
1729104310000|2024-10-16 18:45:10|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|1
1729104320000|2024-10-16 18:45:20|||||||||1
1729104330000|2024-10-16 18:45:30|43968.8|43948.8|43969.9|43949.9|43969.9|43949.9|43968.8|43948.8|3
1729104360000|2024-10-16 18:46:00|43971.3|43951.3|43972.4|43952.4|43972.4|43952.4|43971.3|43951.3|5
1729104370000|2024-10-16 18:46:10|||||||||4
1729104380000|2024-10-16 18:46:20|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|2
1729104410000|2024-10-16 18:46:50|43975.2|43955.2|43972.4|43952.4|43975.2|43955.2|43972.4|43952.4|20
1729104420000|2024-10-16 18:47:00|||||||||1
1729104430000|2024-10-16 18:47:10|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|5
1729104440000|2024-10-16 18:47:20|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|1
1729104490000|2024-10-16 18:48:10|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|0
1729104570000|2024-10-16 18:49:30|43973.8|43953.8|43972.5|43952.5|43973.8|43953.8|43972.5|43952.5|3
1729104590000|2024-10-16 18:49:50|||||||||1
1729104620000|2024-10-16 18:50:20|43971.3|43951.3|43970|43950|43971.3|43951.3|43970|43950|2
1729104650000|2024-10-16 18:50:50|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|0
1729104660000|2024-10-16 18:51:00|43967.7|43947.7|43968.8|43948.8|43968.8|43948.8|43967.7|43947.7|1
1729104670000|2024-10-16 18:51:10|43967.7|43947.7|43965|43945|43967.7|43947.7|43965|43945|0
1729104760000|2024-10-16 18:52:40|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43962.7|43942.7|2
1729104780000|2024-10-16 18:53:00|43962.7|43942.7|43963.8|43943.8|43963.8|43943.8|43962.7|43942.7|0
1729104790000|2024-10-16 18:53:10|43962.7|43942.7|43963.8|43943.8|43963.8|43943.8|43962.7|43942.7|0
1729104830000|2024-10-16 18:53:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|2
1729104860000|2024-10-16 18:54:20|43965|43945|43962.5|43942.5|43965|43945|43962.5|43942.5|3
1729104880000|2024-10-16 18:54:40|43965|43945|43965|43945|43965|43945|43965|43945|1
1729104890000|2024-10-16 18:54:50|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|1
1729104900000|2024-10-16 18:55:00|43962.5|43942.5|43966.4|43946.4|43966.4|43946.4|43962.5|43942.5|3
1729104910000|2024-10-16 18:55:10|||||||||4
1729104950000|2024-10-16 18:55:50|43965|43945|43965|43945|43965|43945|43965|43945|2
1729104990000|2024-10-16 18:56:30|||||||||3
1729105000000|2024-10-16 18:56:40|||||||||1
1729105010000|2024-10-16 18:56:50|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|0
1729105030000|2024-10-16 18:57:10|43969.1|43949.1|43967.7|43947.7|43969.1|43949.1|43967.7|43947.7|0
1729105050000|2024-10-16 18:57:30|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43967.7|43947.7|0
1729105060000|2024-10-16 18:57:40|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|0
1729105080000|2024-10-16 18:58:00|43968.9|43948.9|43972.7|43952.7|43972.7|43952.7|43968.9|43948.9|3
1729105110000|2024-10-16 18:58:30|43974.1|43954.1|43972.7|43952.7|43974.1|43954.1|43972.7|43952.7|5
1729105130000|2024-10-16 18:58:50|||||||||1
1729105140000|2024-10-16 18:59:00|43973.9|43953.9|43972.7|43952.7|43973.9|43953.9|43972.7|43952.7|0
1729105160000|2024-10-16 18:59:20|||||||||1
1729105180000|2024-10-16 18:59:40|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|1
1729105190000|2024-10-16 18:59:50|43970|43950|43970|43950|43971.4|43951.4|43970|43950|1
1729105200000|2024-10-16 19:00:00|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|7
1729105210000|2024-10-16 19:00:10|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|0
1729105220000|2024-10-16 19:00:20|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|1
1729105230000|2024-10-16 19:00:30|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|0
1729105240000|2024-10-16 19:00:40|43960|43940|43960|43940|43960|43940|43960|43940|0
1729105250000|2024-10-16 19:00:50|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|2
1729105260000|2024-10-16 19:01:00|43957.5|43937.5|43956.4|43936.4|43957.5|43937.5|43956.4|43936.4|0
1729105270000|2024-10-16 19:01:10|43951.6|43931.6|43950.3|43930.3|43951.6|43931.6|43950.3|43930.3|18
1729105280000|2024-10-16 19:01:20|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1729105290000|2024-10-16 19:01:30|||||||||1
1729105310000|2024-10-16 19:01:50|43949.4|43929.4|43946.6|43926.6|43949.4|43929.4|43946.6|43926.6|4
1729105320000|2024-10-16 19:02:00|43945.5|43925.5|43940.5|43920.5|43945.5|43925.5|43940.5|43920.5|12
1729105330000|2024-10-16 19:02:10|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|0
1729105340000|2024-10-16 19:02:20|||||||||2
1729105350000|2024-10-16 19:02:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|18
1729105360000|2024-10-16 19:02:40|43942.8|43922.8|43949.1|43929.1|43949.1|43929.1|43942.8|43922.8|3
1729105380000|2024-10-16 19:03:00|43950.5|43930.5|43951.6|43931.6|43951.6|43931.6|43950.5|43930.5|2
1729105390000|2024-10-16 19:03:10|43952.8|43932.8|43951.6|43931.6|43952.8|43932.8|43951.6|43931.6|2
1729105400000|2024-10-16 19:03:20|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|2
1729105410000|2024-10-16 19:03:30|43949.1|43929.1|43940.3|43920.3|43949.1|43929.1|43940.3|43920.3|28
1729105420000|2024-10-16 19:03:40|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|4
1729105430000|2024-10-16 19:03:50|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43934.7|43914.7|8
1729105440000|2024-10-16 19:04:00|43936.9|43916.9|43935.5|43915.5|43936.9|43916.9|43935.5|43915.5|0
1729105450000|2024-10-16 19:04:10|43934.4|43914.4|43931.9|43911.9|43935.5|43915.5|43931.9|43911.9|5
1729105460000|2024-10-16 19:04:20|||||||||1
1729105480000|2024-10-16 19:04:40|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|2
1729105500000|2024-10-16 19:05:00|43929.4|43909.4|43925.5|43905.5|43929.4|43909.4|43925.5|43905.5|14
1729105510000|2024-10-16 19:05:10|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1729105520000|2024-10-16 19:05:20|||||||||2
1729105530000|2024-10-16 19:05:30|||||||||1
1729105540000|2024-10-16 19:05:40|43919.1|43899.1|43916.4|43896.4|43919.1|43899.1|43916.4|43896.4|1
1729105560000|2024-10-16 19:06:00|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|2
1729105570000|2024-10-16 19:06:10|||||||||6
1729105590000|2024-10-16 19:06:30|||||||||1
1729105600000|2024-10-16 19:06:40|||||||||1
1729105610000|2024-10-16 19:06:50|||||||||2
1729105620000|2024-10-16 19:07:00|||||||||1
1729105650000|2024-10-16 19:07:30|43917.8|43897.8|43915.3|43895.3|43919.2|43899.2|43915.3|43895.3|5
1729105700000|2024-10-16 19:08:20|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|3
1729105720000|2024-10-16 19:08:40|||||||||2
1729105730000|2024-10-16 19:08:50|43911.4|43891.4|43912.8|43892.8|43912.8|43892.8|43911.4|43891.4|5
1729105740000|2024-10-16 19:09:00|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1729105750000|2024-10-16 19:09:10|43911.4|43891.4|43909.2|43889.2|43911.4|43891.4|43909.2|43889.2|0
1729105760000|2024-10-16 19:09:20|43910.3|43890.3|43911.7|43891.7|43911.7|43891.7|43910.3|43890.3|1
1729105770000|2024-10-16 19:09:30|43910.3|43890.3|43908|43888|43910.3|43890.3|43908|43888|2
1729105780000|2024-10-16 19:09:40|43909.2|43889.2|43908|43888|43909.2|43889.2|43908|43888|2
1729105800000|2024-10-16 19:10:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|1
1729105810000|2024-10-16 19:10:10|43908|43888|43908|43888|43908|43888|43908|43888|1
1729105830000|2024-10-16 19:10:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43908|43888|4
1729105840000|2024-10-16 19:10:40|43908|43888|43908|43888|43908|43888|43908|43888|2
1729105850000|2024-10-16 19:10:50|||||||||2
1729105860000|2024-10-16 19:11:00|||||||||3
1729105870000|2024-10-16 19:11:10|43910.3|43890.3|43913|43893|43913|43893|43910.3|43890.3|7
1729105890000|2024-10-16 19:11:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|7
1729105900000|2024-10-16 19:11:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|3
1729105910000|2024-10-16 19:11:50|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|0
1729105920000|2024-10-16 19:12:00|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|0
1729105940000|2024-10-16 19:12:20|||||||||1
1729105950000|2024-10-16 19:12:30|43901.7|43881.7|43896.7|43876.7|43901.7|43881.7|43896.7|43876.7|2
1729105960000|2024-10-16 19:12:40|43895.3|43875.3|43890.6|43870.6|43895.3|43875.3|43890.6|43870.6|12
1729105970000|2024-10-16 19:12:50|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|0
1729105980000|2024-10-16 19:13:00|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|5
1729105990000|2024-10-16 19:13:10|43891.7|43871.7|43888.1|43868.1|43891.7|43871.7|43888.1|43868.1|1
1729106000000|2024-10-16 19:13:20|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|3
1729106010000|2024-10-16 19:13:30|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|2
1729106020000|2024-10-16 19:13:40|43896.9|43876.9|43898.1|43878.1|43898.1|43878.1|43896.9|43876.9|6
1729106030000|2024-10-16 19:13:50|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|0
1729106040000|2024-10-16 19:14:00|43898.1|43878.1|43899.2|43879.2|43899.2|43879.2|43898.1|43878.1|3
1729106050000|2024-10-16 19:14:10|43900.6|43880.6|43901.9|43881.9|43901.9|43881.9|43900.6|43880.6|1
1729106070000|2024-10-16 19:14:30|||||||||1
1729106080000|2024-10-16 19:14:40|||||||||1
1729106090000|2024-10-16 19:14:50|||||||||1
1729106100000|2024-10-16 19:15:00|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|1
1729106110000|2024-10-16 19:15:10|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|1
1729106130000|2024-10-16 19:15:30|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1729106160000|2024-10-16 19:16:00|43904.2|43884.2|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|1
1729106190000|2024-10-16 19:16:30|||||||||1
1729106220000|2024-10-16 19:17:00|43904.2|43884.2|43903.1|43883.1|43904.2|43884.2|43903.1|43883.1|6
1729106230000|2024-10-16 19:17:10|43901.9|43881.9|43900.6|43880.6|43901.9|43881.9|43900.6|43880.6|1
1729106260000|2024-10-16 19:17:40|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|0
1729106270000|2024-10-16 19:17:50|43897|43877|43897|43877|43897|43877|43897|43877|2
1729106280000|2024-10-16 19:18:00|||||||||1
1729106290000|2024-10-16 19:18:10|||||||||1
1729106310000|2024-10-16 19:18:30|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|1
1729106320000|2024-10-16 19:18:40|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|0
1729106330000|2024-10-16 19:18:50|||||||||11
1729106340000|2024-10-16 19:19:00|43894.2|43874.2|43893.1|43873.1|43894.2|43874.2|43893.1|43873.1|2
1729106370000|2024-10-16 19:19:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1729106380000|2024-10-16 19:19:40|43895.6|43875.6|43899.5|43879.5|43899.5|43879.5|43895.6|43875.6|3
1729106400000|2024-10-16 19:20:00|43898.1|43878.1|43896.7|43876.7|43898.1|43878.1|43896.7|43876.7|2
1729106420000|2024-10-16 19:20:20|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|2
1729106430000|2024-10-16 19:20:30|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|0
1729106440000|2024-10-16 19:20:40|43890.6|43870.6|43888.1|43868.1|43890.6|43870.6|43888.1|43868.1|1
1729106460000|2024-10-16 19:21:00|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1729106470000|2024-10-16 19:21:10|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|0
1729106490000|2024-10-16 19:21:30|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|2
1729106500000|2024-10-16 19:21:40|43882.8|43862.8|43881.7|43861.7|43882.8|43862.8|43881.7|43861.7|2
1729106510000|2024-10-16 19:21:50|43882.8|43862.8|43884.2|43864.2|43884.2|43864.2|43882.8|43862.8|6
1729106530000|2024-10-16 19:22:10|||||||||2
1729106560000|2024-10-16 19:22:40|43886.7|43866.7|43889.2|43869.2|43889.2|43869.2|43886.7|43866.7|2
1729106580000|2024-10-16 19:23:00|43891.7|43871.7|43890.6|43870.6|43891.7|43871.7|43890.3|43870.3|0
1729106590000|2024-10-16 19:23:10|43891.7|43871.7|43892.8|43872.8|43892.8|43872.8|43889.2|43869.2|0
1729106620000|2024-10-16 19:23:40|43895.3|43875.3|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|2
1729106630000|2024-10-16 19:23:50|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|1
1729106640000|2024-10-16 19:24:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|6
1729106660000|2024-10-16 19:24:20|43896.7|43876.7|43901.7|43881.7|43901.7|43881.7|43896.7|43876.7|9
1729106680000|2024-10-16 19:24:40|43902.8|43882.8|43906.7|43886.7|43906.7|43886.7|43902.8|43882.8|9
1729106690000|2024-10-16 19:24:50|43909.2|43889.2|43911.5|43891.5|43911.5|43891.5|43909.2|43889.2|6
1729106710000|2024-10-16 19:25:10|||||||||1
1729106720000|2024-10-16 19:25:20|43912.8|43892.8|43914.2|43894.2|43914.2|43894.2|43912.8|43892.8|3
1729106730000|2024-10-16 19:25:30|43912.8|43892.8|43912.8|43892.8|43914.2|43894.2|43912.8|43892.8|1
1729106740000|2024-10-16 19:25:40|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|1
1729106750000|2024-10-16 19:25:50|43915.3|43895.3|43911.7|43891.7|43915.3|43895.3|43910.3|43890.3|4
1729106760000|2024-10-16 19:26:00|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|0
1729106770000|2024-10-16 19:26:10|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1729106810000|2024-10-16 19:26:50|43913.1|43893.1|43915.3|43895.3|43915.3|43895.3|43913.1|43893.1|3
1729106840000|2024-10-16 19:27:20|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|3
1729106870000|2024-10-16 19:27:50|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|0
1729106920000|2024-10-16 19:28:40|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1729106960000|2024-10-16 19:29:20|||||||||7
1729106970000|2024-10-16 19:29:30|||||||||1
1729106980000|2024-10-16 19:29:40|43917|43897|43917|43897|43917|43897|43917|43897|4
1729107010000|2024-10-16 19:30:10|43918.1|43898.1|43917|43897|43918.1|43898.1|43917|43897|6
1729107020000|2024-10-16 19:30:20|43914.5|43894.5|43907|43887|43914.5|43894.5|43907|43887|9
1729107050000|2024-10-16 19:30:50|43905.9|43885.9|43904.5|43884.5|43905.9|43885.9|43904.5|43884.5|0
1729107060000|2024-10-16 19:31:00|43907|43887|43905.9|43885.9|43907|43887|43905.9|43885.9|0
1729107070000|2024-10-16 19:31:10|43907|43887|43905.9|43885.9|43907|43887|43905.9|43885.9|1
1729107150000|2024-10-16 19:32:30|43904.5|43884.5|43902|43882|43904.5|43884.5|43902|43882|7
1729107180000|2024-10-16 19:33:00|43900.9|43880.9|43903.4|43883.4|43903.4|43883.4|43900.9|43880.9|2
1729107190000|2024-10-16 19:33:10|43902|43882|43903.4|43883.4|43903.4|43883.4|43899.5|43879.5|12
1729107200000|2024-10-16 19:33:20|43904.5|43884.5|43908.4|43888.4|43908.4|43888.4|43904.5|43884.5|22
1729107210000|2024-10-16 19:33:30|43909.8|43889.8|43910.9|43890.9|43910.9|43890.9|43909.8|43889.8|1
1729107230000|2024-10-16 19:33:50|43913.4|43893.4|43918.4|43898.4|43918.4|43898.4|43913.4|43893.4|30
1729107240000|2024-10-16 19:34:00|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|1
1729107250000|2024-10-16 19:34:10|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|1
1729107270000|2024-10-16 19:34:30|43917|43897|43917|43897|43918.4|43898.4|43917|43897|4
1729107280000|2024-10-16 19:34:40|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|3
1729107290000|2024-10-16 19:34:50|43913.4|43893.4|43918.4|43898.4|43918.4|43898.4|43913.4|43893.4|10
1729107300000|2024-10-16 19:35:00|43917|43897|43918.4|43898.4|43918.4|43898.4|43917|43897|0
1729107310000|2024-10-16 19:35:10|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|2
1729107330000|2024-10-16 19:35:30|||||||||1
1729107360000|2024-10-16 19:36:00|43917|43897|43917|43897|43917|43897|43915.9|43895.9|30
1729107370000|2024-10-16 19:36:10|43915.9|43895.9|43918.4|43898.4|43918.4|43898.4|43915.9|43895.9|4
1729107380000|2024-10-16 19:36:20|||||||||6
1729107410000|2024-10-16 19:36:50|43919.5|43899.5|43917|43897|43919.5|43899.5|43917|43897|0
1729107430000|2024-10-16 19:37:10|43918.1|43898.1|43919.5|43899.5|43919.5|43899.5|43918.1|43898.1|0
1729107470000|2024-10-16 19:37:50|43918.4|43898.4|43919.5|43899.5|43919.5|43899.5|43918.4|43898.4|0
1729107480000|2024-10-16 19:38:00|43918.4|43898.4|43917|43897|43918.4|43898.4|43917|43897|0
1729107490000|2024-10-16 19:38:10|43918.1|43898.1|43920.9|43900.9|43920.9|43900.9|43918.1|43898.1|3
1729107510000|2024-10-16 19:38:30|||||||||5
1729107520000|2024-10-16 19:38:40|||||||||6
1729107590000|2024-10-16 19:39:50|43919.5|43899.5|43920.9|43900.9|43920.9|43900.9|43919.5|43899.5|0
1729107600000|2024-10-16 19:40:00|43919.8|43899.8|43922|43902|43922|43902|43918.4|43898.4|8
1729107630000|2024-10-16 19:40:30|||||||||1
1729107660000|2024-10-16 19:41:00|||||||||5
1729107670000|2024-10-16 19:41:10|||||||||2
1729107680000|2024-10-16 19:41:20|||||||||1
1729107710000|2024-10-16 19:41:50|||||||||1
1729107740000|2024-10-16 19:42:20|||||||||1
1729107780000|2024-10-16 19:43:00|||||||||4
1729107810000|2024-10-16 19:43:30|43918.2|43898.2|43919.5|43899.5|43919.5|43899.5|43918.2|43898.2|3
1729107830000|2024-10-16 19:43:50|43918.4|43898.4|43917|43897|43918.4|43898.4|43917|43897|0
1729107840000|2024-10-16 19:44:00|43918.4|43898.4|43917|43897|43918.4|43898.4|43917|43897|0
1729107850000|2024-10-16 19:44:10|43918.2|43898.2|43918.2|43898.2|43919.3|43899.3|43918.2|43898.2|49
1729107860000|2024-10-16 19:44:20|43919.3|43899.3|43920.7|43900.7|43920.7|43900.7|43919.3|43899.3|8
1729107870000|2024-10-16 19:44:30|43919.3|43899.3|43920.7|43900.7|43920.7|43900.7|43919.3|43899.3|1
1729107890000|2024-10-16 19:44:50|43919.3|43899.3|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|7
1729107900000|2024-10-16 19:45:00|43919.3|43899.3|43919.3|43899.3|43920.7|43900.7|43919.3|43899.3|4
1729107920000|2024-10-16 19:45:20|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|1
1729107960000|2024-10-16 19:46:00|43919.3|43899.3|43918.2|43898.2|43920.7|43900.7|43918.2|43898.2|0
1729107970000|2024-10-16 19:46:10|43920.7|43900.7|43919.3|43899.3|43920.7|43900.7|43919.3|43899.3|1
1729107990000|2024-10-16 19:46:30|43922|43902|43922|43902|43922|43902|43922|43902|2
1729108000000|2024-10-16 19:46:40|||||||||2
1729108010000|2024-10-16 19:46:50|43919.3|43899.3|43919.3|43899.3|43921.8|43901.8|43919.3|43899.3|0
1729108020000|2024-10-16 19:47:00|||||||||3
1729108110000|2024-10-16 19:48:30|||||||||8
1729108120000|2024-10-16 19:48:40|43917.9|43897.9|43916.5|43896.5|43917.9|43897.9|43916.5|43896.5|0
1729108140000|2024-10-16 19:49:00|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|0
1729108180000|2024-10-16 19:49:40|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|0
1729108190000|2024-10-16 19:49:50|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|1
1729108200000|2024-10-16 19:50:00|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|0
1729108240000|2024-10-16 19:50:40|||||||||1
1729108270000|2024-10-16 19:51:10|||||||||12
1729108300000|2024-10-16 19:51:40|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|1
1729108330000|2024-10-16 19:52:10|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|12
1729108340000|2024-10-16 19:52:20|43920.7|43900.7|43919.3|43899.3|43920.7|43900.7|43919.3|43899.3|0
1729108360000|2024-10-16 19:52:40|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|0
1729108370000|2024-10-16 19:52:50|||||||||2
1729108380000|2024-10-16 19:53:00|||||||||3
1729108390000|2024-10-16 19:53:10|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|0
1729108400000|2024-10-16 19:53:20|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|1
1729108410000|2024-10-16 19:53:30|||||||||1
1729108440000|2024-10-16 19:54:00|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|0
1729108470000|2024-10-16 19:54:30|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|2
1729108480000|2024-10-16 19:54:40|||||||||1
1729108520000|2024-10-16 19:55:20|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|1
1729108530000|2024-10-16 19:55:30|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1729108560000|2024-10-16 19:56:00|43917.1|43897.1|43919.3|43899.3|43919.3|43899.3|43917.1|43897.1|2
1729108610000|2024-10-16 19:56:50|||||||||6
1729108620000|2024-10-16 19:57:00|||||||||1
1729108640000|2024-10-16 19:57:20|||||||||2
1729108700000|2024-10-16 19:58:20|43922.1|43902.1|43920.7|43900.7|43922.1|43902.1|43920.7|43900.7|12
1729108720000|2024-10-16 19:58:40|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|2
1729108740000|2024-10-16 19:59:00|||||||||1
1729108750000|2024-10-16 19:59:10|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|0
1729108770000|2024-10-16 19:59:30|||||||||1
1729108790000|2024-10-16 19:59:50|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|10
1729108800000|2024-10-16 20:00:00|||||||||6
1729108810000|2024-10-16 20:00:10|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|8
1729108820000|2024-10-16 20:00:20|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|0
1729108840000|2024-10-16 20:00:40|43924.3|43904.3|43927.9|43907.9|43927.9|43907.9|43924.3|43904.3|47
1729108850000|2024-10-16 20:00:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1729108860000|2024-10-16 20:01:00|43925.2|43905.2|43928.8|43908.8|43928.8|43908.8|43925.2|43905.2|6
1729108870000|2024-10-16 20:01:10|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|3
1729108880000|2024-10-16 20:01:20|43932.7|43912.7|43931.6|43911.6|43932.7|43912.7|43931.6|43911.6|5
1729108890000|2024-10-16 20:01:30|43930.5|43910.5|43928|43908|43930.5|43910.5|43928|43908|8
1729108900000|2024-10-16 20:01:40|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|1
1729108910000|2024-10-16 20:01:50|43925.5|43905.5|43926.8|43906.8|43926.8|43906.8|43925.5|43905.5|0
1729108920000|2024-10-16 20:02:00|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|0
1729108930000|2024-10-16 20:02:10|43926.8|43906.8|43925.5|43905.5|43926.8|43906.8|43923|43903|2
1729108940000|2024-10-16 20:02:20|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1729108970000|2024-10-16 20:02:50|43925.5|43905.5|43926.6|43906.6|43926.6|43906.6|43925.5|43905.5|0
1729108980000|2024-10-16 20:03:00|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|2
1729109020000|2024-10-16 20:03:40|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|4
1729109040000|2024-10-16 20:04:00|||||||||2
1729109060000|2024-10-16 20:04:20|||||||||1
1729109070000|2024-10-16 20:04:30|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|3
1729109250000|2024-10-16 20:07:30|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|5
1729109260000|2024-10-16 20:07:40|43915.2|43895.2|43916.6|43896.6|43916.6|43896.6|43915.2|43895.2|3
1729109280000|2024-10-16 20:08:00|||||||||1
1729109290000|2024-10-16 20:08:10|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|2
1729109300000|2024-10-16 20:08:20|43914.4|43894.4|43913|43893|43914.4|43894.4|43913|43893|1
1729109330000|2024-10-16 20:08:50|43914.4|43894.4|43913|43893|43914.4|43894.4|43913|43893|0
1729109350000|2024-10-16 20:09:10|||||||||2
1729109370000|2024-10-16 20:09:30|||||||||4
1729109380000|2024-10-16 20:09:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1729109470000|2024-10-16 20:11:10|||||||||1
1729109490000|2024-10-16 20:11:30|43910.2|43890.2|43910.2|43890.2|43910.2|43890.2|43910.2|43890.2|0
1729109500000|2024-10-16 20:11:40|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|2
1729109540000|2024-10-16 20:12:20|43907.7|43887.7|43906.6|43886.6|43907.7|43887.7|43906.6|43886.6|3
1729109570000|2024-10-16 20:12:50|43905.2|43885.2|43905.2|43885.2|43905.2|43885.2|43905.2|43885.2|2
1729109600000|2024-10-16 20:13:20|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|0
1729109610000|2024-10-16 20:13:30|43905.2|43885.2|43906.6|43886.6|43906.6|43886.6|43905.2|43885.2|3
1729109630000|2024-10-16 20:13:50|43905.2|43885.2|43906.6|43886.6|43906.6|43886.6|43905.2|43885.2|1
1729109640000|2024-10-16 20:14:00|||||||||2
1729109650000|2024-10-16 20:14:10|||||||||1
1729109660000|2024-10-16 20:14:20|||||||||1
1729109720000|2024-10-16 20:15:20|||||||||1
1729109820000|2024-10-16 20:17:00|||||||||4
1729109830000|2024-10-16 20:17:10|||||||||1
1729109850000|2024-10-16 20:17:30|||||||||2
1729109860000|2024-10-16 20:17:40|||||||||1
1729109870000|2024-10-16 20:17:50|43905.5|43885.5|43906.6|43886.6|43906.6|43886.6|43905.5|43885.5|2
1729109880000|2024-10-16 20:18:00|||||||||1
1729109940000|2024-10-16 20:19:00|||||||||3
1729109970000|2024-10-16 20:19:30|||||||||1
1729110010000|2024-10-16 20:20:10|43909.1|43889.1|43907.7|43887.7|43909.1|43889.1|43905.2|43885.2|5
1729110060000|2024-10-16 20:21:00|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1729110110000|2024-10-16 20:21:50|43910.3|43890.3|43907.8|43887.8|43910.3|43890.3|43907.8|43887.8|1
1729110120000|2024-10-16 20:22:00|||||||||1
1729110130000|2024-10-16 20:22:10|43906.6|43886.6|43907.8|43887.8|43907.8|43887.8|43906.6|43886.6|2
1729110160000|2024-10-16 20:22:40|43909.1|43889.1|43910.3|43890.3|43910.3|43890.3|43909.1|43889.1|0
1729110170000|2024-10-16 20:22:50|||||||||2
1729110290000|2024-10-16 20:24:50|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|1
1729110310000|2024-10-16 20:25:10|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|1
1729110440000|2024-10-16 20:27:20|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1729110450000|2024-10-16 20:27:30|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|0
1729110530000|2024-10-16 20:28:50|||||||||1
1729110570000|2024-10-16 20:29:30|43913|43893|43913|43893|43913|43893|43913|43893|3
1729110650000|2024-10-16 20:30:50|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|3
1729110670000|2024-10-16 20:31:10|43913|43893|43914.2|43894.2|43914.2|43894.2|43913|43893|0
1729110690000|2024-10-16 20:31:30|43913|43893|43915.6|43895.6|43915.6|43895.6|43913|43893|0
1729110700000|2024-10-16 20:31:40|43914.2|43894.2|43913.1|43893.1|43914.2|43894.2|43913.1|43893.1|0
1729110730000|2024-10-16 20:32:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1729110740000|2024-10-16 20:32:20|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|1
1729110800000|2024-10-16 20:33:20|43916.7|43896.7|43915.6|43895.6|43916.7|43896.7|43915.6|43895.6|2
1729110870000|2024-10-16 20:34:30|||||||||7
1729110880000|2024-10-16 20:34:40|43916.7|43896.7|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|6
1729110900000|2024-10-16 20:35:00|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|7
1729110910000|2024-10-16 20:35:10|43910.8|43890.8|43908.1|43888.1|43910.8|43890.8|43908.1|43888.1|2
1729110940000|2024-10-16 20:35:40|||||||||3
1729110980000|2024-10-16 20:36:20|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1729110990000|2024-10-16 20:36:30|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1729111000000|2024-10-16 20:36:40|43906.7|43886.7|43905.3|43885.3|43906.7|43886.7|43905.3|43885.3|1
1729111050000|2024-10-16 20:37:30|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|0
1729111060000|2024-10-16 20:37:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|2
1729111070000|2024-10-16 20:37:50|43905.6|43885.6|43902.8|43882.8|43905.6|43885.6|43902.8|43882.8|0
1729111080000|2024-10-16 20:38:00|43905.6|43885.6|43906.7|43886.7|43906.7|43886.7|43905.6|43885.6|1
1729111140000|2024-10-16 20:39:00|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1729111200000|2024-10-16 20:40:00|||||||||1
1729111250000|2024-10-16 20:40:50|43904.2|43884.2|43903.1|43883.1|43904.2|43884.2|43903.1|43883.1|1
1729111260000|2024-10-16 20:41:00|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1729111280000|2024-10-16 20:41:20|43903.1|43883.1|43901.7|43881.7|43903.1|43883.1|43901.7|43881.7|0
1729111310000|2024-10-16 20:41:50|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1729111330000|2024-10-16 20:42:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1729111340000|2024-10-16 20:42:20|43903.1|43883.1|43904.2|43884.2|43904.2|43884.2|43903.1|43883.1|4
1729111350000|2024-10-16 20:42:30|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1729111380000|2024-10-16 20:43:00|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|0
1729111420000|2024-10-16 20:43:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|4
1729111480000|2024-10-16 20:44:40|43908.1|43888.1|43906.7|43886.7|43908.1|43888.1|43906.7|43886.7|1
1729111500000|2024-10-16 20:45:00|||||||||1
1729111510000|2024-10-16 20:45:10|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|7
1729111550000|2024-10-16 20:45:50|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|1
1729111560000|2024-10-16 20:46:00|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1729111620000|2024-10-16 20:47:00|||||||||1
1729111640000|2024-10-16 20:47:20|43907|43887|43907|43887|43907|43887|43907|43887|0
1729111650000|2024-10-16 20:47:30|43908.1|43888.1|43909.5|43889.5|43909.5|43889.5|43908.1|43888.1|0
1729111670000|2024-10-16 20:47:50|||||||||6
1729111700000|2024-10-16 20:48:20|43912.3|43892.3|43914.5|43894.5|43914.5|43894.5|43912.3|43892.3|8
1729111770000|2024-10-16 20:49:30|43915.9|43895.9|43926.7|43906.7|43926.7|43906.7|43915.9|43895.9|5
1729111800000|2024-10-16 20:50:00|||||||||2
1729111830000|2024-10-16 20:50:30|43929.5|43909.5|43925.6|43905.6|43929.5|43909.5|43925.6|43905.6|4
1729111840000|2024-10-16 20:50:40|||||||||1
1729111870000|2024-10-16 20:51:10|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|0
1729111900000|2024-10-16 20:51:40|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|0
1729111930000|2024-10-16 20:52:10|43927|43907|43927|43907|43927|43907|43927|43907|3
1729111940000|2024-10-16 20:52:20|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|1
1729111970000|2024-10-16 20:52:50|43927|43907|43928.4|43908.4|43928.4|43908.4|43927|43907|2
1729111990000|2024-10-16 20:53:10|43927|43907|43928.4|43908.4|43928.4|43908.4|43927|43907|1
1729112020000|2024-10-16 20:53:40|43927|43907|43927|43907|43927|43907|43927|43907|0
1729112030000|2024-10-16 20:53:50|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|43925.9|43905.9|3
1729112040000|2024-10-16 20:54:00|43925.6|43905.6|43925.9|43905.9|43925.9|43905.9|43924.5|43904.5|12
1729112080000|2024-10-16 20:54:40|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|3
1729112170000|2024-10-16 20:56:10|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|0
1729112180000|2024-10-16 20:56:20|||||||||3
1729112190000|2024-10-16 20:56:30|43932|43912|43930.9|43910.9|43932|43912|43930.9|43910.9|1
1729112260000|2024-10-16 20:57:40|||||||||1
1729112280000|2024-10-16 20:58:00|43932|43912|43930.9|43910.9|43932|43912|43930.9|43910.9|2
1729112290000|2024-10-16 20:58:10|43932|43912|43930.9|43910.9|43932|43912|43930.9|43910.9|1
1729112320000|2024-10-16 20:58:40|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|4
1729112330000|2024-10-16 20:58:50|43934.5|43914.5|43932.3|43912.3|43934.5|43914.5|43932.3|43912.3|0
1729112340000|2024-10-16 20:59:00|43933.4|43913.4|43937.3|43917.3|43937.3|43917.3|43933.4|43913.4|3
1729112370000|2024-10-16 20:59:30|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|1
1729112380000|2024-10-16 20:59:40|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|0
1729112390000|2024-10-16 20:59:50|43934.5|43914.5|43937|43917|43937|43917|43934.5|43914.5|0
1729116010000|2024-10-16 22:00:10|43954.5|43934.5|43957|43937|43957|43937|43954.5|43934.5|3
1729116020000|2024-10-16 22:00:20|43958.1|43938.1|43959.5|43939.5|43959.5|43939.5|43957|43937|5
1729116030000|2024-10-16 22:00:30|43958.1|43938.1|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1729116040000|2024-10-16 22:00:40|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1729116060000|2024-10-16 22:01:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|9
1729116080000|2024-10-16 22:01:20|43964.5|43944.5|43963.3|43943.3|43964.5|43944.5|43963.3|43943.3|0
1729116090000|2024-10-16 22:01:30|43964.5|43944.5|43963.3|43943.3|43964.5|43944.5|43963.3|43943.3|0
1729116110000|2024-10-16 22:01:50|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1729116130000|2024-10-16 22:02:10|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|2
1729116180000|2024-10-16 22:03:00|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|2
1729116190000|2024-10-16 22:03:10|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|2
1729116270000|2024-10-16 22:04:30|||||||||1
1729116280000|2024-10-16 22:04:40|||||||||1
1729116290000|2024-10-16 22:04:50|43970.6|43950.6|43968.4|43948.4|43970.6|43950.6|43967|43947|4
1729116310000|2024-10-16 22:05:10|43969.5|43949.5|43970.6|43950.6|43970.6|43950.6|43969.5|43949.5|5
1729116390000|2024-10-16 22:06:30|43969.5|43949.5|43968.4|43948.4|43969.5|43949.5|43968.4|43948.4|6
1729116420000|2024-10-16 22:07:00|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|3
1729116440000|2024-10-16 22:07:20|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|1
1729116460000|2024-10-16 22:07:40|43969.7|43949.7|43970.9|43950.9|43970.9|43950.9|43969.7|43949.7|3
1729116520000|2024-10-16 22:08:40|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|1
1729116550000|2024-10-16 22:09:10|43973.4|43953.4|43970.9|43950.9|43973.4|43953.4|43970.9|43950.9|1
1729116590000|2024-10-16 22:09:50|43969.5|43949.5|43968.4|43948.4|43969.5|43949.5|43968.4|43948.4|3
1729116600000|2024-10-16 22:10:00|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1729116610000|2024-10-16 22:10:10|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|0
1729116650000|2024-10-16 22:10:50|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1729116660000|2024-10-16 22:11:00|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|43972.3|43952.3|1
1729116680000|2024-10-16 22:11:20|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|0
1729116690000|2024-10-16 22:11:30|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|1
1729116720000|2024-10-16 22:12:00|||||||||2
1729116730000|2024-10-16 22:12:10|||||||||1
1729116740000|2024-10-16 22:12:20|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|0
1729116760000|2024-10-16 22:12:40|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|0
1729116820000|2024-10-16 22:13:40|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|1
1729116830000|2024-10-16 22:13:50|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|0
1729116870000|2024-10-16 22:14:30|||||||||3
1729116890000|2024-10-16 22:14:50|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|5
1729116930000|2024-10-16 22:15:30|||||||||2
1729116940000|2024-10-16 22:15:40|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|14
1729116990000|2024-10-16 22:16:30|||||||||2
1729117000000|2024-10-16 22:16:40|||||||||2
1729117030000|2024-10-16 22:17:10|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|0
1729117060000|2024-10-16 22:17:40|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|3
1729117160000|2024-10-16 22:19:20|||||||||7
1729117210000|2024-10-16 22:20:10|43966.2|43946.2|43965.1|43945.1|43966.2|43946.2|43965.1|43945.1|1
1729117240000|2024-10-16 22:20:40|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|4
1729117290000|2024-10-16 22:21:30|43954.8|43934.8|43947.6|43927.6|43954.8|43934.8|43947.6|43927.6|6
1729117320000|2024-10-16 22:22:00|||||||||2
1729117340000|2024-10-16 22:22:20|||||||||4
1729117350000|2024-10-16 22:22:30|43946.2|43926.2|43942.6|43922.6|43946.2|43926.2|43942.6|43922.6|5
1729117410000|2024-10-16 22:23:30|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|1
1729117420000|2024-10-16 22:23:40|||||||||1
1729117500000|2024-10-16 22:25:00|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|1
1729117520000|2024-10-16 22:25:20|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|1
1729117570000|2024-10-16 22:26:10|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|1
1729117590000|2024-10-16 22:26:30|43928.7|43908.7|43927.6|43907.6|43928.7|43908.7|43927.6|43907.6|5
1729117600000|2024-10-16 22:26:40|||||||||1
1729117610000|2024-10-16 22:26:50|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|4
1729117640000|2024-10-16 22:27:20|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|0
1729117700000|2024-10-16 22:28:20|43931.2|43911.2|43934.8|43914.8|43934.8|43914.8|43931.2|43911.2|24
1729117730000|2024-10-16 22:28:50|||||||||4
1729117760000|2024-10-16 22:29:20|43933.4|43913.4|43932.3|43912.3|43933.4|43913.4|43932.3|43912.3|1
1729117780000|2024-10-16 22:29:40|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|0
1729117820000|2024-10-16 22:30:20|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|0
1729117860000|2024-10-16 22:31:00|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|2
1729118090000|2024-10-16 22:34:50|||||||||1
1729118100000|2024-10-16 22:35:00|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|6
1729118110000|2024-10-16 22:35:10|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|0
1729118130000|2024-10-16 22:35:30|43923.5|43903.5|43922.3|43902.3|43923.5|43903.5|43922.3|43902.3|1
1729118200000|2024-10-16 22:36:40|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|6
1729118210000|2024-10-16 22:36:50|43919.8|43899.8|43918.7|43898.7|43919.8|43899.8|43918.7|43898.7|3
1729118250000|2024-10-16 22:37:30|43921|43901|43921|43901|43921|43901|43921|43901|6
1729118370000|2024-10-16 22:39:30|||||||||1
1729118390000|2024-10-16 22:39:50|||||||||1
1729118450000|2024-10-16 22:40:50|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|1
1729118490000|2024-10-16 22:41:30|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|1
1729118500000|2024-10-16 22:41:40|43921|43901|43919.9|43899.9|43921|43901|43919.9|43899.9|2
1729118510000|2024-10-16 22:41:50|43921|43901|43919.9|43899.9|43921|43901|43919.9|43899.9|0
1729118590000|2024-10-16 22:43:10|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1729118620000|2024-10-16 22:43:40|43919.9|43899.9|43918.8|43898.8|43919.9|43899.9|43918.8|43898.8|0
1729118630000|2024-10-16 22:43:50|43919.9|43899.9|43918.8|43898.8|43919.9|43899.9|43918.8|43898.8|0
1729118650000|2024-10-16 22:44:10|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|0
1729118690000|2024-10-16 22:44:50|43921|43901|43921|43901|43921|43901|43921|43901|0
1729118700000|2024-10-16 22:45:00|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|0
1729118790000|2024-10-16 22:46:30|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1729118820000|2024-10-16 22:47:00|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|0
1729118860000|2024-10-16 22:47:40|43916|43896|43914.9|43894.9|43916|43896|43914.9|43894.9|0
1729118870000|2024-10-16 22:47:50|||||||||2
1729118930000|2024-10-16 22:48:50|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|0
1729118950000|2024-10-16 22:49:10|43914.9|43894.9|43913.8|43893.8|43914.9|43894.9|43913.8|43893.8|0
1729118960000|2024-10-16 22:49:20|43911|43891|43911|43891|43911|43891|43911|43891|0
1729118990000|2024-10-16 22:49:50|43912.4|43892.4|43911|43891|43912.4|43892.4|43911|43891|1
1729119020000|2024-10-16 22:50:20|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|0
1729119100000|2024-10-16 22:51:40|43911|43891|43911|43891|43911|43891|43911|43891|0
1729119160000|2024-10-16 22:52:40|||||||||1
1729119190000|2024-10-16 22:53:10|||||||||1
1729119200000|2024-10-16 22:53:20|||||||||1
1729119250000|2024-10-16 22:54:10|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|0
1729119280000|2024-10-16 22:54:40|43911|43891|43911|43891|43911|43891|43911|43891|1
1729119300000|2024-10-16 22:55:00|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|0
1729119320000|2024-10-16 22:55:20|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1729119370000|2024-10-16 22:56:10|43911|43891|43909.9|43889.9|43911|43891|43909.9|43889.9|1
1729119380000|2024-10-16 22:56:20|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|0
1729119460000|2024-10-16 22:57:40|||||||||1
1729119470000|2024-10-16 22:57:50|||||||||1
1729119530000|2024-10-16 22:58:50|43906.3|43886.3|43907.4|43887.4|43907.4|43887.4|43906.3|43886.3|1
1729119550000|2024-10-16 22:59:10|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|0
1729119580000|2024-10-16 22:59:40|43907.4|43887.4|43908.8|43888.8|43908.8|43888.8|43906.3|43886.3|1
1729119650000|2024-10-16 23:00:50|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|2
1729119720000|2024-10-16 23:02:00|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|6
1729119740000|2024-10-16 23:02:20|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|4
1729119800000|2024-10-16 23:03:20|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1729119810000|2024-10-16 23:03:30|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|1
1729119820000|2024-10-16 23:03:40|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|0
1729119830000|2024-10-16 23:03:50|43894.9|43874.9|43896|43876|43896|43876|43894.9|43874.9|0
1729119840000|2024-10-16 23:04:00|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|0
1729119860000|2024-10-16 23:04:20|43897.4|43877.4|43899.9|43879.9|43899.9|43879.9|43897.4|43877.4|0
1729119940000|2024-10-16 23:05:40|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43894.9|43874.9|1
1729119970000|2024-10-16 23:06:10|43894.9|43874.9|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|1
1729119990000|2024-10-16 23:06:30|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|2
1729120000000|2024-10-16 23:06:40|43897.4|43877.4|43894.9|43874.9|43897.4|43877.4|43894.9|43874.9|0
1729120050000|2024-10-16 23:07:30|||||||||1
1729120060000|2024-10-16 23:07:40|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|3
1729120070000|2024-10-16 23:07:50|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|6
1729120100000|2024-10-16 23:08:20|43895|43875|43895|43875|43895|43875|43895|43875|0
1729120210000|2024-10-16 23:10:10|||||||||2
1729120220000|2024-10-16 23:10:20|||||||||1
1729120290000|2024-10-16 23:11:30|||||||||1
1729120370000|2024-10-16 23:12:50|||||||||1
1729120400000|2024-10-16 23:13:20|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|5
1729120430000|2024-10-16 23:13:50|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|1
1729120440000|2024-10-16 23:14:00|||||||||1
1729120460000|2024-10-16 23:14:20|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|1
1729120470000|2024-10-16 23:14:30|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|0
1729120570000|2024-10-16 23:16:10|||||||||1
1729120580000|2024-10-16 23:16:20|43905|43885|43905|43885|43905|43885|43905|43885|1
1729120590000|2024-10-16 23:16:30|||||||||4
1729120650000|2024-10-16 23:17:30|43903.6|43883.6|43902.5|43882.5|43903.6|43883.6|43902.5|43882.5|1
1729120710000|2024-10-16 23:18:30|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|1
1729120770000|2024-10-16 23:19:30|43900|43880|43900|43880|43900|43880|43900|43880|0
1729120790000|2024-10-16 23:19:50|43901.1|43881.1|43900|43880|43901.1|43881.1|43900|43880|1
1729120840000|2024-10-16 23:20:40|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|1
1729120860000|2024-10-16 23:21:00|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|0
1729120870000|2024-10-16 23:21:10|||||||||2
1729120900000|2024-10-16 23:21:40|43898.9|43878.9|43897.5|43877.5|43898.9|43878.9|43897.5|43877.5|5
1729120940000|2024-10-16 23:22:20|||||||||1
1729120950000|2024-10-16 23:22:30|43898.9|43878.9|43900|43880|43900|43880|43898.9|43878.9|5
1729120970000|2024-10-16 23:22:50|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|43901.1|43881.1|3
1729121000000|2024-10-16 23:23:20|43900|43880|43900|43880|43900|43880|43900|43880|1
1729121040000|2024-10-16 23:24:00|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|2
1729121070000|2024-10-16 23:24:30|||||||||8
1729121280000|2024-10-16 23:28:00|||||||||1
1729121330000|2024-10-16 23:28:50|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|2
1729121340000|2024-10-16 23:29:00|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|0
1729121370000|2024-10-16 23:29:30|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|0
1729121390000|2024-10-16 23:29:50|43895|43875|43897.5|43877.5|43897.5|43877.5|43895|43875|1
1729121400000|2024-10-16 23:30:00|||||||||1
1729121410000|2024-10-16 23:30:10|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|1
1729121430000|2024-10-16 23:30:30|||||||||1
1729121440000|2024-10-16 23:30:40|43900|43880|43900|43880|43900|43880|43900|43880|0
1729121480000|2024-10-16 23:31:20|43898.9|43878.9|43900|43880|43900|43880|43897.8|43877.8|2
1729121490000|2024-10-16 23:31:30|43898.9|43878.9|43898.9|43878.9|43900|43880|43898.9|43878.9|0
1729121500000|2024-10-16 23:31:40|43900|43880|43900|43880|43900|43880|43900|43880|0
1729121550000|2024-10-16 23:32:30|43898.9|43878.9|43897.5|43877.5|43898.9|43878.9|43897.5|43877.5|0
1729121590000|2024-10-16 23:33:10|43895|43875|43895|43875|43895|43875|43895|43875|0
1729121700000|2024-10-16 23:35:00|43900|43880|43900|43880|43900|43880|43900|43880|8
1729121710000|2024-10-16 23:35:10|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|0
1729121760000|2024-10-16 23:36:00|43900|43880|43900|43880|43900|43880|43900|43880|0
1729121770000|2024-10-16 23:36:10|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|0
1729121780000|2024-10-16 23:36:20|43900|43880|43900|43880|43900|43880|43900|43880|7
1729121790000|2024-10-16 23:36:30|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|0
1729121800000|2024-10-16 23:36:40|43904.5|43884.5|43907.3|43887.3|43907.3|43887.3|43904.5|43884.5|5
1729121840000|2024-10-16 23:37:20|43910|43890|43912.3|43892.3|43912.3|43892.3|43910|43890|1
1729121880000|2024-10-16 23:38:00|||||||||2
1729121890000|2024-10-16 23:38:10|||||||||1
1729121950000|2024-10-16 23:39:10|||||||||2
1729121990000|2024-10-16 23:39:50|||||||||2
1729122050000|2024-10-16 23:40:50|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|1
1729122070000|2024-10-16 23:41:10|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|0
1729122090000|2024-10-16 23:41:30|43916.2|43896.2|43914.8|43894.8|43916.2|43896.2|43914.8|43894.8|2
1729122100000|2024-10-16 23:41:40|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|2
1729122120000|2024-10-16 23:42:00|||||||||3
1729122130000|2024-10-16 23:42:10|||||||||1
1729122150000|2024-10-16 23:42:30|43910.9|43890.9|43909.8|43889.8|43910.9|43890.9|43909.8|43889.8|1
1729122220000|2024-10-16 23:43:40|||||||||1
1729122230000|2024-10-16 23:43:50|43911.2|43891.2|43912.3|43892.3|43912.3|43892.3|43911.2|43891.2|1
1729122320000|2024-10-16 23:45:20|||||||||1
1729122360000|2024-10-16 23:46:00|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|6
1729122390000|2024-10-16 23:46:30|||||||||1
1729122450000|2024-10-16 23:47:30|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|1
1729122470000|2024-10-16 23:47:50|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|4
1729122500000|2024-10-16 23:48:20|||||||||3
1729122520000|2024-10-16 23:48:40|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|1
1729122540000|2024-10-16 23:49:00|43919.8|43899.8|43922.3|43902.3|43922.3|43902.3|43919.8|43899.8|1
1729122590000|2024-10-16 23:49:50|||||||||1
1729122650000|2024-10-16 23:50:50|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|1
1729122670000|2024-10-16 23:51:10|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|0
1729122690000|2024-10-16 23:51:30|||||||||1
1729122720000|2024-10-16 23:52:00|||||||||1
1729122800000|2024-10-16 23:53:20|43919.8|43899.8|43921.2|43901.2|43921.2|43901.2|43919.8|43899.8|7
1729122820000|2024-10-16 23:53:40|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|1
1729122830000|2024-10-16 23:53:50|43923.7|43903.7|43925.9|43905.9|43925.9|43905.9|43923.7|43903.7|9
1729122850000|2024-10-16 23:54:10|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|0
1729122880000|2024-10-16 23:54:40|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|43932.3|43912.3|1
1729122890000|2024-10-16 23:54:50|||||||||8
1729122900000|2024-10-16 23:55:00|||||||||1
1729122940000|2024-10-16 23:55:40|43933.4|43913.4|43937.3|43917.3|43937.3|43917.3|43933.4|43913.4|0
1729122950000|2024-10-16 23:55:50|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|0
1729122960000|2024-10-16 23:56:00|43937.3|43917.3|43937.3|43917.3|43937.3|43917.3|43936.2|43916.2|0
1729123080000|2024-10-16 23:58:00|||||||||1
1729123130000|2024-10-16 23:58:50|43938.7|43918.7|43939.8|43919.8|43939.8|43919.8|43938.7|43918.7|4
1729123140000|2024-10-16 23:59:00|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|0
1729123160000|2024-10-16 23:59:20|43942.3|43922.3|43947.3|43927.3|43947.3|43927.3|43942.3|43922.3|3
1729123190000|2024-10-16 23:59:50|||||||||3
1729123200000|2024-10-17 00:00:00|43942.3|43922.3|43952.3|43932.3|43952.3|43932.3|43942.3|43922.3|11
1729123210000|2024-10-17 00:00:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|3
1729123220000|2024-10-17 00:00:20|||||||||1
1729123230000|2024-10-17 00:00:30|43953.5|43933.5|43952.3|43932.3|43954.8|43934.8|43952.3|43932.3|4
1729123240000|2024-10-17 00:00:40|43947.3|43927.3|43946|43926|43947.4|43927.4|43946|43926|3
1729123250000|2024-10-17 00:00:50|43947.4|43927.4|43956.2|43936.2|43956.2|43936.2|43947.4|43927.4|5
1729123260000|2024-10-17 00:01:00|43954.9|43934.9|43958.7|43938.7|43958.7|43938.7|43952.4|43932.4|2
1729123270000|2024-10-17 00:01:10|43960.1|43940.1|43962.4|43942.4|43962.4|43942.4|43959.9|43939.9|1
1729123280000|2024-10-17 00:01:20|43965.1|43945.1|43966.2|43946.2|43966.2|43946.2|43965.1|43945.1|2
1729123290000|2024-10-17 00:01:30|43963.7|43943.7|43962.4|43942.4|43966.2|43946.2|43962.4|43942.4|1
1729123310000|2024-10-17 00:01:50|43967.4|43947.4|43972.4|43952.4|43972.4|43952.4|43967.4|43947.4|9
1729123320000|2024-10-17 00:02:00|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|1
1729123330000|2024-10-17 00:02:10|43972.4|43952.4|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|1
1729123340000|2024-10-17 00:02:20|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|1
1729123360000|2024-10-17 00:02:40|43966.2|43946.2|43967.4|43947.4|43967.4|43947.4|43966.2|43946.2|1
1729123370000|2024-10-17 00:02:50|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|1
1729123380000|2024-10-17 00:03:00|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|3
1729123440000|2024-10-17 00:04:00|43962.6|43942.6|43966.2|43946.2|43966.2|43946.2|43962.6|43942.6|5
1729123460000|2024-10-17 00:04:20|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|0
1729123470000|2024-10-17 00:04:30|43966.2|43946.2|43964.9|43944.9|43966.2|43946.2|43964.9|43944.9|1
1729123480000|2024-10-17 00:04:40|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|19
1729123490000|2024-10-17 00:04:50|43973.5|43953.5|43973.5|43953.5|43977.4|43957.4|43973.5|43953.5|1
1729123500000|2024-10-17 00:05:00|43974.9|43954.9|43978.5|43958.5|43978.5|43958.5|43972.4|43952.4|5
1729123510000|2024-10-17 00:05:10|43977.4|43957.4|43982.4|43962.4|43982.4|43962.4|43977.4|43957.4|2
1729123530000|2024-10-17 00:05:30|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|0
1729123540000|2024-10-17 00:05:40|43986.3|43966.3|43987.4|43967.4|43987.4|43967.4|43986.3|43966.3|0
1729123550000|2024-10-17 00:05:50|43989.9|43969.9|43990.1|43970.1|43991.3|43971.3|43989.9|43969.9|5
1729123560000|2024-10-17 00:06:00|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|43989.9|43969.9|1
1729123570000|2024-10-17 00:06:10|43992.4|43972.4|43988.5|43968.5|43992.4|43972.4|43988.5|43968.5|1
1729123580000|2024-10-17 00:06:20|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|0
1729123600000|2024-10-17 00:06:40|||||||||2
1729123620000|2024-10-17 00:07:00|||||||||1
1729123630000|2024-10-17 00:07:10|||||||||2
1729123640000|2024-10-17 00:07:20|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|2
1729123650000|2024-10-17 00:07:30|||||||||1
1729123660000|2024-10-17 00:07:40|43986|43966|43986|43966|43986|43966|43986|43966|1
1729123670000|2024-10-17 00:07:50|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|1
1729123680000|2024-10-17 00:08:00|43986|43966|43986|43966|43986|43966|43986|43966|0
1729123690000|2024-10-17 00:08:10|43987.1|43967.1|43984.6|43964.6|43987.1|43967.1|43984.6|43964.6|4
1729123700000|2024-10-17 00:08:20|43986|43966|43988.5|43968.5|43988.5|43968.5|43986|43966|0
1729123710000|2024-10-17 00:08:30|43986|43966|43984.6|43964.6|43986|43966|43984.6|43964.6|3
1729123720000|2024-10-17 00:08:40|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|1
1729123760000|2024-10-17 00:09:20|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43986|43966|0
1729123770000|2024-10-17 00:09:30|43988.5|43968.5|43993.5|43973.5|43993.5|43973.5|43988.5|43968.5|4
1729123790000|2024-10-17 00:09:50|43994.6|43974.6|43994.6|43974.6|43994.6|43974.6|43994.6|43974.6|2
1729123800000|2024-10-17 00:10:00|||||||||1
1729123810000|2024-10-17 00:10:10|43996|43976|43994.6|43974.6|43996|43976|43994.6|43974.6|9
1729123820000|2024-10-17 00:10:20|43991|43971|43991|43971|43991|43971|43991|43971|2
1729123830000|2024-10-17 00:10:30|43989.6|43969.6|43989.6|43969.6|43989.6|43969.6|43989.6|43969.6|0
1729123840000|2024-10-17 00:10:40|43986.8|43966.8|43985.7|43965.7|43986.8|43966.8|43985.7|43965.7|1
1729123850000|2024-10-17 00:10:50|43987.1|43967.1|43988.2|43968.2|43988.2|43968.2|43987.1|43967.1|1
1729123870000|2024-10-17 00:11:10|43986.8|43966.8|43985.7|43965.7|43986.8|43966.8|43985.7|43965.7|0
1729123880000|2024-10-17 00:11:20|43984.6|43964.6|43982.1|43962.1|43984.6|43964.6|43982.1|43962.1|4
1729123890000|2024-10-17 00:11:30|43980.7|43960.7|43982.1|43962.1|43982.1|43962.1|43980.7|43960.7|0
1729123900000|2024-10-17 00:11:40|43980.7|43960.7|43982.1|43962.1|43982.1|43962.1|43980.7|43960.7|1
1729123910000|2024-10-17 00:11:50|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|4
1729123930000|2024-10-17 00:12:10|43989.6|43969.6|43992.1|43972.1|43992.1|43972.1|43989.6|43969.6|8
1729123940000|2024-10-17 00:12:20|43993.5|43973.5|44001|43981|44001|43981|43993.5|43973.5|2
1729123960000|2024-10-17 00:12:40|||||||||21
1729123970000|2024-10-17 00:12:50|||||||||18
1729123980000|2024-10-17 00:13:00|44003.5|43983.5|44005.7|43985.7|44007.1|43987.1|44003.5|43983.5|10
1729123990000|2024-10-17 00:13:10|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|3
1729124010000|2024-10-17 00:13:30|44009.6|43989.6|44009.6|43989.6|44009.6|43989.6|44007.1|43987.1|0
1729124020000|2024-10-17 00:13:40|44002.1|43982.1|43998.2|43978.2|44002.1|43982.1|43998.2|43978.2|6
1729124030000|2024-10-17 00:13:50|43999.3|43979.3|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|4
1729124040000|2024-10-17 00:14:00|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|0
1729124050000|2024-10-17 00:14:10|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|2
1729124060000|2024-10-17 00:14:20|43999.6|43979.6|44001|43981|44001|43981|43999.6|43979.6|0
1729124080000|2024-10-17 00:14:40|43998.5|43978.5|43999.6|43979.6|43999.6|43979.6|43998.5|43978.5|0
1729124090000|2024-10-17 00:14:50|44001|43981|44002.1|43982.1|44002.1|43982.1|44001|43981|1
1729124100000|2024-10-17 00:15:00|44001|43981|44002.1|43982.1|44002.1|43982.1|44001|43981|0
1729124110000|2024-10-17 00:15:10|43999.6|43979.6|44002.1|43982.1|44002.1|43982.1|43999.6|43979.6|1
1729124120000|2024-10-17 00:15:20|43999.6|43979.6|44002.1|43982.1|44002.1|43982.1|43999.6|43979.6|1
1729124140000|2024-10-17 00:15:40|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|1
1729124150000|2024-10-17 00:15:50|44002.1|43982.1|44004.6|43984.6|44004.6|43984.6|44002.1|43982.1|0
1729124180000|2024-10-17 00:16:20|||||||||1
1729124190000|2024-10-17 00:16:30|||||||||1
1729124200000|2024-10-17 00:16:40|44006|43986|44006|43986|44006|43986|44006|43986|3
1729124210000|2024-10-17 00:16:50|44004.6|43984.6|44007.1|43987.1|44007.1|43987.1|44004.6|43984.6|1
1729124220000|2024-10-17 00:17:00|44006|43986|44006|43986|44007.1|43987.1|44004.6|43984.6|1
1729124230000|2024-10-17 00:17:10|44007.1|43987.1|44008.5|43988.5|44008.5|43988.5|44007.1|43987.1|6
1729124240000|2024-10-17 00:17:20|44011|43991|44011|43991|44011|43991|44011|43991|1
1729124250000|2024-10-17 00:17:30|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|2
1729124260000|2024-10-17 00:17:40|||||||||1
1729124280000|2024-10-17 00:18:00|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|1
1729124290000|2024-10-17 00:18:10|44012.1|43992.1|44010.7|43990.7|44013.2|43993.2|44010.7|43990.7|3
1729124310000|2024-10-17 00:18:30|44013.2|43993.2|44012.1|43992.1|44013.2|43993.2|44012.1|43992.1|0
1729124330000|2024-10-17 00:18:50|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|0
1729124340000|2024-10-17 00:19:00|44014.6|43994.6|44016|43996|44016|43996|44014.6|43994.6|6
1729124380000|2024-10-17 00:19:40|44018.5|43998.5|44026|44006|44026|44006|44018.5|43998.5|6
1729124390000|2024-10-17 00:19:50|44027.4|44007.4|44033.5|44013.5|44033.5|44013.5|44027.4|44007.4|7
1729124400000|2024-10-17 00:20:00|44034.9|44014.9|44033.5|44013.5|44034.9|44014.9|44033.5|44013.5|3
1729124410000|2024-10-17 00:20:10|44034.9|44014.9|44043.3|44023.3|44043.3|44023.3|44034.9|44014.9|7
1729124420000|2024-10-17 00:20:20|44044.6|44024.6|44047.1|44027.1|44047.1|44027.1|44044.6|44024.6|3
1729124430000|2024-10-17 00:20:30|44044.6|44024.6|44045.8|44025.8|44045.8|44025.8|44044.6|44024.6|3
1729124440000|2024-10-17 00:20:40|44044.6|44024.6|44045.8|44025.8|44045.8|44025.8|44044.6|44024.6|2
1729124460000|2024-10-17 00:21:00|44047.1|44027.1|44049.6|44029.6|44049.6|44029.6|44047.1|44027.1|2
1729124470000|2024-10-17 00:21:10|||||||||1
1729124490000|2024-10-17 00:21:30|44050.8|44030.8|44049.6|44029.6|44052.1|44032.1|44049.6|44029.6|4
1729124500000|2024-10-17 00:21:40|44048.3|44028.3|44049.6|44029.6|44049.6|44029.6|44047.1|44027.1|2
1729124510000|2024-10-17 00:21:50|||||||||4
1729124520000|2024-10-17 00:22:00|44051|44031|44051|44031|44051|44031|44051|44031|0
1729124530000|2024-10-17 00:22:10|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|1
1729124550000|2024-10-17 00:22:30|44051|44031|44051|44031|44051|44031|44051|44031|4
1729124570000|2024-10-17 00:22:50|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|0
1729124580000|2024-10-17 00:23:00|44044.6|44024.6|44047.1|44027.1|44047.1|44027.1|44044.6|44024.6|2
1729124590000|2024-10-17 00:23:10|44048.5|44028.5|44051|44031|44051|44031|44048.5|44028.5|1
1729124620000|2024-10-17 00:23:40|44049.7|44029.7|44048.5|44028.5|44049.7|44029.7|44048.5|44028.5|0
1729124640000|2024-10-17 00:24:00|44047.2|44027.2|44046|44026|44047.2|44027.2|44046|44026|3
1729124660000|2024-10-17 00:24:20|44051|44031|44052.4|44032.4|44052.4|44032.4|44051|44031|8
1729124680000|2024-10-17 00:24:40|44054.7|44034.7|44056|44036|44056|44036|44054.7|44034.7|7
1729124690000|2024-10-17 00:24:50|44053.5|44033.5|44041|44021|44053.5|44033.5|44041|44021|15
1729124700000|2024-10-17 00:25:00|44046|44026|44046|44026|44046|44026|44046|44026|1
1729124710000|2024-10-17 00:25:10|||||||||1
1729124720000|2024-10-17 00:25:20|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|0
1729124730000|2024-10-17 00:25:30|44049.9|44029.9|44049.9|44029.9|44049.9|44029.9|44049.9|44029.9|0
1729124740000|2024-10-17 00:25:40|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|44048.5|44028.5|0
1729124750000|2024-10-17 00:25:50|44049.9|44029.9|44051|44031|44051|44031|44049.9|44029.9|0
1729124760000|2024-10-17 00:26:00|44049.9|44029.9|44049.9|44029.9|44051|44031|44049.9|44029.9|0
1729124770000|2024-10-17 00:26:10|44051|44031|44049.9|44029.9|44051|44031|44049.9|44029.9|2
1729124780000|2024-10-17 00:26:20|44048.5|44028.5|44051|44031|44051|44031|44048.5|44028.5|0
1729124790000|2024-10-17 00:26:30|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|1
1729124800000|2024-10-17 00:26:40|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|1
1729124810000|2024-10-17 00:26:50|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|0
1729124820000|2024-10-17 00:27:00|44056|44036|44057.4|44037.4|44057.4|44037.4|44056|44036|5
1729124830000|2024-10-17 00:27:10|||||||||2
1729124840000|2024-10-17 00:27:20|44059.9|44039.9|44057.4|44037.4|44059.9|44039.9|44057.4|44037.4|1
1729124850000|2024-10-17 00:27:30|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|1
1729124870000|2024-10-17 00:27:50|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|44056.3|44036.3|0
1729124880000|2024-10-17 00:28:00|44057.4|44037.4|44056.3|44036.3|44057.4|44037.4|44056.3|44036.3|1
1729124890000|2024-10-17 00:28:10|44055.2|44035.2|44055.2|44035.2|44055.2|44035.2|44055.2|44035.2|0
1729124910000|2024-10-17 00:28:30|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|0
1729124920000|2024-10-17 00:28:40|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|0
1729124930000|2024-10-17 00:28:50|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|0
1729124940000|2024-10-17 00:29:00|44055.2|44035.2|44053.8|44033.8|44055.2|44035.2|44053.8|44033.8|0
1729124950000|2024-10-17 00:29:10|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|3
1729124970000|2024-10-17 00:29:30|||||||||7
1729124980000|2024-10-17 00:29:40|44049.9|44029.9|44048.6|44028.6|44051.1|44031.1|44048.6|44028.6|2
1729125000000|2024-10-17 00:30:00|44053.6|44033.6|44065.8|44045.8|44065.8|44045.8|44053.6|44033.6|43
1729125010000|2024-10-17 00:30:10|44066.9|44046.9|44073.6|44053.6|44073.6|44053.6|44066.9|44046.9|3
1729125020000|2024-10-17 00:30:20|44074.7|44054.7|44082.2|44062.2|44082.2|44062.2|44074.7|44054.7|5
1729125030000|2024-10-17 00:30:30|44081.1|44061.1|44083.6|44063.6|44086.1|44066.1|44080.8|44060.8|11
1729125040000|2024-10-17 00:30:40|44082.4|44062.4|44083.6|44063.6|44083.6|44063.6|44079.7|44059.7|1
1729125050000|2024-10-17 00:30:50|44082.4|44062.4|44083.6|44063.6|44084.7|44064.7|44079.7|44059.7|4
1729125060000|2024-10-17 00:31:00|44082.4|44062.4|44088.6|44068.6|44088.6|44068.6|44082.4|44062.4|2
1729125070000|2024-10-17 00:31:10|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|4
1729125080000|2024-10-17 00:31:20|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|0
1729125090000|2024-10-17 00:31:30|44088.6|44068.6|44088.6|44068.6|44090|44070|44088.6|44068.6|7
1729125100000|2024-10-17 00:31:40|44092.5|44072.5|44093.6|44073.6|44093.6|44073.6|44091.1|44071.1|10
1729125110000|2024-10-17 00:31:50|44092.5|44072.5|44088.6|44068.6|44093.6|44073.6|44088.6|44068.6|5
1729125130000|2024-10-17 00:32:10|44089.7|44069.7|44094.7|44074.7|44094.7|44074.7|44089.7|44069.7|1
1729125140000|2024-10-17 00:32:20|44093.6|44073.6|44087.5|44067.5|44093.6|44073.6|44087.5|44067.5|10
1729125150000|2024-10-17 00:32:30|44088.6|44068.6|44082.2|44062.2|44088.6|44068.6|44082.2|44062.2|6
1729125160000|2024-10-17 00:32:40|44081.1|44061.1|44075|44055|44081.1|44061.1|44075|44055|1
1729125170000|2024-10-17 00:32:50|44073.6|44053.6|44072.5|44052.5|44073.6|44053.6|44072.5|44052.5|3
1729125180000|2024-10-17 00:33:00|44069.7|44049.7|44063.6|44043.6|44069.7|44049.7|44063.6|44043.6|4
1729125190000|2024-10-17 00:33:10|44065|44045|44067.5|44047.5|44067.5|44047.5|44065|44045|5
1729125210000|2024-10-17 00:33:30|44070|44050|44072.7|44052.7|44072.7|44052.7|44070|44050|1
1729125220000|2024-10-17 00:33:40|44075|44055|44073.6|44053.6|44076.1|44056.1|44073.6|44053.6|3
1729125230000|2024-10-17 00:33:50|44075|44055|44076.1|44056.1|44076.1|44056.1|44073.6|44053.6|0
1729125240000|2024-10-17 00:34:00|44077.5|44057.5|44076.3|44056.3|44077.5|44057.5|44073.6|44053.6|1
1729125250000|2024-10-17 00:34:10|44073.6|44053.6|44072.5|44052.5|44073.6|44053.6|44072.5|44052.5|1
1729125290000|2024-10-17 00:34:50|44071.1|44051.1|44071.1|44051.1|44071.1|44051.1|44070|44050|0
1729125300000|2024-10-17 00:35:00|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|3
1729125310000|2024-10-17 00:35:10|44071.1|44051.1|44070|44050|44071.1|44051.1|44070|44050|0
1729125330000|2024-10-17 00:35:30|44068.9|44048.9|44067.5|44047.5|44068.9|44048.9|44067.5|44047.5|0
1729125340000|2024-10-17 00:35:40|44068.6|44048.6|44066.1|44046.1|44068.6|44048.6|44066.1|44046.1|0
1729125350000|2024-10-17 00:35:50|44065|44045|44065|44045|44065|44045|44065|44045|2
1729125360000|2024-10-17 00:36:00|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|4
1729125370000|2024-10-17 00:36:10|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|0
1729125380000|2024-10-17 00:36:20|44068.9|44048.9|44067.5|44047.5|44068.9|44048.9|44067.5|44047.5|1
1729125390000|2024-10-17 00:36:30|44068.6|44048.6|44067.5|44047.5|44068.6|44048.6|44067.5|44047.5|0
1729125400000|2024-10-17 00:36:40|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|0
1729125410000|2024-10-17 00:36:50|44067.5|44047.5|44066.1|44046.1|44067.5|44047.5|44066.1|44046.1|0
1729125420000|2024-10-17 00:37:00|44065|44045|44070|44050|44070|44050|44065|44045|2
1729125430000|2024-10-17 00:37:10|44068.6|44048.6|44070|44050|44070|44050|44068.6|44048.6|7
1729125440000|2024-10-17 00:37:20|44072.7|44052.7|44086.1|44066.1|44086.1|44066.1|44072.7|44052.7|17
1729125450000|2024-10-17 00:37:30|44085|44065|44083.6|44063.6|44085|44065|44083.6|44063.6|2
1729125460000|2024-10-17 00:37:40|44082.2|44062.2|44078.6|44058.6|44082.2|44062.2|44078.6|44058.6|1
1729125470000|2024-10-17 00:37:50|44077.5|44057.5|44076.1|44056.1|44077.5|44057.5|44076.1|44056.1|0
1729125480000|2024-10-17 00:38:00|44075|44055|44075|44055|44075|44055|44075|44055|1
1729125490000|2024-10-17 00:38:10|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|0
1729125500000|2024-10-17 00:38:20|44071.1|44051.1|44076.1|44056.1|44076.1|44056.1|44071.1|44051.1|3
1729125510000|2024-10-17 00:38:30|44075|44055|44077.5|44057.5|44077.5|44057.5|44075|44055|0
1729125520000|2024-10-17 00:38:40|44078.6|44058.6|44080|44060|44080|44060|44078.6|44058.6|0
1729125540000|2024-10-17 00:39:00|44078.6|44058.6|44075|44055|44078.6|44058.6|44075|44055|1
1729125550000|2024-10-17 00:39:10|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|0
1729125560000|2024-10-17 00:39:20|44075|44055|44076.1|44056.1|44076.1|44056.1|44075|44055|0
1729125590000|2024-10-17 00:39:50|44073.6|44053.6|44078.6|44058.6|44078.6|44058.6|44073.6|44053.6|5
1729125600000|2024-10-17 00:40:00|44076.4|44056.4|44076.1|44056.1|44076.4|44056.4|44075|44055|0
1729125610000|2024-10-17 00:40:10|44075|44055|44073.6|44053.6|44075|44055|44073.6|44053.6|0
1729125630000|2024-10-17 00:40:30|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|2
1729125640000|2024-10-17 00:40:40|44073.6|44053.6|44072.5|44052.5|44073.6|44053.6|44072.5|44052.5|0
1729125650000|2024-10-17 00:40:50|44073.6|44053.6|44071.1|44051.1|44073.6|44053.6|44070|44050|0
1729125660000|2024-10-17 00:41:00|44070|44050|44070|44050|44071.1|44051.1|44070|44050|0
1729125680000|2024-10-17 00:41:20|44071.1|44051.1|44070|44050|44072.2|44052.2|44070|44050|5
1729125690000|2024-10-17 00:41:30|44068.6|44048.6|44070|44050|44070|44050|44067.2|44047.2|4
1729125700000|2024-10-17 00:41:40|44068.6|44048.6|44070|44050|44070|44050|44066.1|44046.1|1
1729125720000|2024-10-17 00:42:00|44068.6|44048.6|44065|44045|44068.6|44048.6|44065|44045|1
1729125750000|2024-10-17 00:42:30|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|0
1729125760000|2024-10-17 00:42:40|||||||||1
1729125770000|2024-10-17 00:42:50|44066.1|44046.1|44066.1|44046.1|44067.5|44047.5|44065|44045|0
1729125780000|2024-10-17 00:43:00|44065|44045|44065|44045|44065|44045|44065|44045|0
1729125790000|2024-10-17 00:43:10|44063.6|44043.6|44062.5|44042.5|44063.6|44043.6|44062.5|44042.5|0
1729125810000|2024-10-17 00:43:30|44065|44045|44066.4|44046.4|44066.4|44046.4|44065|44045|1
1729125820000|2024-10-17 00:43:40|44065|44045|44065|44045|44065|44045|44065|44045|1
1729125840000|2024-10-17 00:44:00|44063.6|44043.6|44062.5|44042.5|44063.6|44043.6|44062.5|44042.5|1
1729125860000|2024-10-17 00:44:20|44061.1|44041.1|44062.5|44042.5|44063.6|44043.6|44061.1|44041.1|0
1729125870000|2024-10-17 00:44:30|44061.1|44041.1|44061.1|44041.1|44062.5|44042.5|44061.1|44041.1|0
1729125880000|2024-10-17 00:44:40|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|0
1729125890000|2024-10-17 00:44:50|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|1
1729125920000|2024-10-17 00:45:20|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|2
1729125930000|2024-10-17 00:45:30|44068.9|44048.9|44067.5|44047.5|44068.9|44048.9|44066.1|44046.1|1
1729125940000|2024-10-17 00:45:40|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44067.5|44047.5|0
1729125950000|2024-10-17 00:45:50|||||||||1
1729125960000|2024-10-17 00:46:00|44065|44045|44063.6|44043.6|44065|44045|44063.6|44043.6|0
1729125970000|2024-10-17 00:46:10|44060|44040|44060|44040|44060|44040|44060|44040|3
1729125990000|2024-10-17 00:46:30|44058.6|44038.6|44055|44035|44058.6|44038.6|44055|44035|4
1729126000000|2024-10-17 00:46:40|44057.5|44037.5|44055|44035|44057.5|44037.5|44055|44035|5
1729126010000|2024-10-17 00:46:50|44056.4|44036.4|44051.1|44031.1|44056.4|44036.4|44051.1|44031.1|7
1729126020000|2024-10-17 00:47:00|44052.5|44032.5|44056.1|44036.1|44056.1|44036.1|44052.5|44032.5|2
1729126060000|2024-10-17 00:47:40|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|3
1729126080000|2024-10-17 00:48:00|44056.1|44036.1|44056.1|44036.1|44057.2|44037.2|44056.1|44036.1|2
1729126120000|2024-10-17 00:48:40|44058.6|44038.6|44061.1|44041.1|44061.1|44041.1|44058.6|44038.6|2
1729126130000|2024-10-17 00:48:50|44060|44040|44060|44040|44060|44040|44060|44040|0
1729126140000|2024-10-17 00:49:00|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|0
1729126150000|2024-10-17 00:49:10|44059.7|44039.7|44061.1|44041.1|44061.1|44041.1|44059.7|44039.7|0
1729126160000|2024-10-17 00:49:20|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|1
1729126180000|2024-10-17 00:49:40|44056.1|44036.1|44062.2|44042.2|44062.2|44042.2|44056.1|44036.1|11
1729126190000|2024-10-17 00:49:50|44061.1|44041.1|44060|44040|44061.1|44041.1|44060|44040|0
1729126200000|2024-10-17 00:50:00|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44060|44040|0
1729126210000|2024-10-17 00:50:10|||||||||3
1729126230000|2024-10-17 00:50:30|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|0
1729126240000|2024-10-17 00:50:40|44061.1|44041.1|44059.7|44039.7|44061.1|44041.1|44059.7|44039.7|3
1729126260000|2024-10-17 00:51:00|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|0
1729126280000|2024-10-17 00:51:20|||||||||1
1729126290000|2024-10-17 00:51:30|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|2
1729126310000|2024-10-17 00:51:50|||||||||1
1729126320000|2024-10-17 00:52:00|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|0
1729126330000|2024-10-17 00:52:10|44059.7|44039.7|44058.6|44038.6|44059.7|44039.7|44058.6|44038.6|1
1729126340000|2024-10-17 00:52:20|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|2
1729126350000|2024-10-17 00:52:30|||||||||1
1729126370000|2024-10-17 00:52:50|44058.6|44038.6|44059.7|44039.7|44059.7|44039.7|44058.6|44038.6|5
1729126380000|2024-10-17 00:53:00|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|1
1729126390000|2024-10-17 00:53:10|44057.2|44037.2|44058.6|44038.6|44059.7|44039.7|44057.2|44037.2|1
1729126400000|2024-10-17 00:53:20|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1729126410000|2024-10-17 00:53:30|44056.1|44036.1|44057.2|44037.2|44059.7|44039.7|44056.1|44036.1|5
1729126420000|2024-10-17 00:53:40|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|0
1729126430000|2024-10-17 00:53:50|44056.1|44036.1|44058.6|44038.6|44058.6|44038.6|44056.1|44036.1|0
1729126440000|2024-10-17 00:54:00|44059.7|44039.7|44061.1|44041.1|44061.1|44041.1|44059.7|44039.7|1
1729126450000|2024-10-17 00:54:10|44062.2|44042.2|44064.8|44044.8|44064.8|44044.8|44062.2|44042.2|0
1729126460000|2024-10-17 00:54:20|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|4
1729126470000|2024-10-17 00:54:30|44065|44045|44063.6|44043.6|44065|44045|44063.6|44043.6|4
1729126480000|2024-10-17 00:54:40|44066.1|44046.1|44063.6|44043.6|44066.1|44046.1|44063.6|44043.6|1
1729126490000|2024-10-17 00:54:50|44067.3|44047.3|44066.1|44046.1|44069.8|44049.8|44066.1|44046.1|9
1729126500000|2024-10-17 00:55:00|44065|44045|44067.3|44047.3|44067.3|44047.3|44063.6|44043.6|9
1729126510000|2024-10-17 00:55:10|44070|44050|44073.6|44053.6|44073.6|44053.6|44070|44050|0
1729126520000|2024-10-17 00:55:20|44072.5|44052.5|44072.3|44052.3|44073.6|44053.6|44072.3|44052.3|0
1729126530000|2024-10-17 00:55:30|44071.1|44051.1|44072.3|44052.3|44072.3|44052.3|44071.1|44051.1|0
1729126540000|2024-10-17 00:55:40|44073.6|44053.6|44074.8|44054.8|44074.8|44054.8|44073.6|44053.6|0
1729126550000|2024-10-17 00:55:50|44073.6|44053.6|44072.3|44052.3|44073.6|44053.6|44072.3|44052.3|0
1729126560000|2024-10-17 00:56:00|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|44074.8|44054.8|3
1729126570000|2024-10-17 00:56:10|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|0
1729126580000|2024-10-17 00:56:20|||||||||1
1729126590000|2024-10-17 00:56:30|||||||||6
1729126600000|2024-10-17 00:56:40|||||||||1
1729126610000|2024-10-17 00:56:50|44075|44055|44075|44055|44075|44055|44075|44055|1
1729126620000|2024-10-17 00:57:00|44073.6|44053.6|44072.5|44052.5|44075|44055|44072.5|44052.5|3
1729126640000|2024-10-17 00:57:20|||||||||2
1729126650000|2024-10-17 00:57:30|44071.4|44051.4|44072.5|44052.5|44072.5|44052.5|44070|44050|5
1729126660000|2024-10-17 00:57:40|44071.4|44051.4|44070|44050|44072.5|44052.5|44070|44050|2
1729126700000|2024-10-17 00:58:20|44071.2|44051.2|44072.5|44052.5|44072.5|44052.5|44071.2|44051.2|0
1729126710000|2024-10-17 00:58:30|44070|44050|44072.5|44052.5|44072.5|44052.5|44070|44050|1
1729126720000|2024-10-17 00:58:40|44071.2|44051.2|44071.2|44051.2|44072.5|44052.5|44071.2|44051.2|0
1729126730000|2024-10-17 00:58:50|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|3
1729126740000|2024-10-17 00:59:00|44070|44050|44070|44050|44073.7|44053.7|44067.5|44047.5|17
1729126750000|2024-10-17 00:59:10|44071.2|44051.2|44075|44055|44075|44055|44071.2|44051.2|2
1729126760000|2024-10-17 00:59:20|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|1
1729126770000|2024-10-17 00:59:30|44075|44055|44073.9|44053.9|44075|44055|44073.9|44053.9|41
1729126780000|2024-10-17 00:59:40|44068.9|44048.9|44062.8|44042.8|44068.9|44048.9|44062.8|44042.8|25
1729126790000|2024-10-17 00:59:50|44061.4|44041.4|44061.4|44041.4|44062.5|44042.5|44061.4|44041.4|3
1729126800000|2024-10-17 01:00:00|44063.9|44043.9|44063.7|44043.7|44078.9|44058.9|44057.5|44037.5|31
1729126810000|2024-10-17 01:00:10|44065.9|44045.9|44065|44045|44070|44050|44065|44045|7
1729126820000|2024-10-17 01:00:20|44066.4|44046.4|44060|44040|44066.4|44046.4|44060|44040|4
1729126830000|2024-10-17 01:00:30|44057.5|44037.5|44047.5|44027.5|44057.5|44037.5|44047.5|44027.5|17
1729126840000|2024-10-17 01:00:40|44046.2|44026.2|44035|44015|44046.2|44026.2|44031.4|44011.4|16
1729126850000|2024-10-17 01:00:50|44036.2|44016.2|44038.9|44018.9|44038.9|44018.9|44033.9|44013.9|4
1729126860000|2024-10-17 01:01:00|44037.8|44017.8|44038.9|44018.9|44041.4|44021.4|44037.8|44017.8|13
1729126870000|2024-10-17 01:01:10|44037.5|44017.5|44027.8|44007.8|44037.5|44017.5|44027.8|44007.8|5
1729126880000|2024-10-17 01:01:20|44026.4|44006.4|44025|44005|44026.4|44006.4|44022.5|44002.5|7
1729126890000|2024-10-17 01:01:30|44023.9|44003.9|44020.3|44000.3|44025|44005|44017.8|43997.8|10
1729126900000|2024-10-17 01:01:40|44018.9|43998.9|44010.3|43990.3|44018.9|43998.9|44010.3|43990.3|15
1729126910000|2024-10-17 01:01:50|44011.4|43991.4|44012.5|43992.5|44012.5|43992.5|44008.9|43988.9|5
1729126920000|2024-10-17 01:02:00|44013.7|43993.7|44015.3|43995.3|44021.4|44001.4|44013.7|43993.7|3
1729126930000|2024-10-17 01:02:10|44016.4|43996.4|44020.3|44000.3|44020.3|44000.3|44015.3|43995.3|4
1729126940000|2024-10-17 01:02:20|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44017.8|43997.8|1
1729126950000|2024-10-17 01:02:30|44020.1|44000.1|44022.6|44002.6|44022.6|44002.6|44020.1|44000.1|0
1729126960000|2024-10-17 01:02:40|44023.9|44003.9|44016.4|43996.4|44023.9|44003.9|44016.4|43996.4|4
1729126970000|2024-10-17 01:02:50|44018.9|43998.9|44020.1|44000.1|44020.1|44000.1|44018.9|43998.9|0
1729126980000|2024-10-17 01:03:00|44017.6|43997.6|44018.9|43998.9|44022.6|44002.6|44017.6|43997.6|5
1729126990000|2024-10-17 01:03:10|44017.6|43997.6|44022.6|44002.6|44022.6|44002.6|44017.6|43997.6|4
1729127000000|2024-10-17 01:03:20|44021.4|44001.4|44017.6|43997.6|44023.7|44003.7|44017.6|43997.6|2
1729127010000|2024-10-17 01:03:30|44016.2|43996.2|44015.1|43995.1|44016.2|43996.2|44015.1|43995.1|2
1729127020000|2024-10-17 01:03:40|44013.9|43993.9|44012.8|43992.8|44015.1|43995.1|44012.8|43992.8|2
1729127030000|2024-10-17 01:03:50|44011.4|43991.4|44012.6|43992.6|44015.1|43995.1|44010.1|43990.1|3
1729127040000|2024-10-17 01:04:00|44016.2|43996.2|44019.8|43999.8|44020.9|44000.9|44016.2|43996.2|5
1729127050000|2024-10-17 01:04:10|44023.7|44003.7|44030.1|44010.1|44030.1|44010.1|44022.3|44002.3|8
1729127060000|2024-10-17 01:04:20|44028.9|44008.9|44018.9|43998.9|44028.9|44008.9|44018.9|43998.9|2
1729127070000|2024-10-17 01:04:30|44020.1|44000.1|44021.4|44001.4|44023.9|44003.9|44018.9|43998.9|0
1729127080000|2024-10-17 01:04:40|44020.1|44000.1|44021.4|44001.4|44021.4|44001.4|44020.1|44000.1|0
1729127090000|2024-10-17 01:04:50|44023.9|44003.9|44025.1|44005.1|44025.1|44005.1|44023.9|44003.9|1
1729127100000|2024-10-17 01:05:00|44023.9|44003.9|44026.4|44006.4|44027.6|44007.6|44023.9|44003.9|7
1729127110000|2024-10-17 01:05:10|44028.9|44008.9|44030.1|44010.1|44032.6|44012.6|44028.9|44008.9|0
1729127120000|2024-10-17 01:05:20|44028.9|44008.9|44033.9|44013.9|44033.9|44013.9|44028.9|44008.9|0
1729127130000|2024-10-17 01:05:30|44031.4|44011.4|44033.9|44013.9|44033.9|44013.9|44031.4|44011.4|0
1729127140000|2024-10-17 01:05:40|44035.1|44015.1|44042.8|44022.8|44042.8|44022.8|44035.1|44015.1|2
1729127150000|2024-10-17 01:05:50|44045.3|44025.3|44055.3|44035.3|44055.3|44035.3|44045.3|44025.3|4
1729127160000|2024-10-17 01:06:00|44056.5|44036.5|44051.2|44031.2|44066.5|44046.5|44051.2|44031.2|10
1729127170000|2024-10-17 01:06:10|44048.7|44028.7|44051.5|44031.5|44051.5|44031.5|44047.6|44027.6|2
1729127180000|2024-10-17 01:06:20|44052.6|44032.6|44051.5|44031.5|44055.1|44035.1|44051.2|44031.2|2
1729127190000|2024-10-17 01:06:30|44050.1|44030.1|44047.6|44027.6|44051.5|44031.5|44047.6|44027.6|7
1729127200000|2024-10-17 01:06:40|44046.2|44026.2|44042.6|44022.6|44046.2|44026.2|44042.6|44022.6|7
1729127210000|2024-10-17 01:06:50|44044|44024|44045.3|44025.3|44045.3|44025.3|44040.3|44020.3|0
1729127220000|2024-10-17 01:07:00|44042.8|44022.8|44050.1|44030.1|44050.1|44030.1|44041.5|44021.5|26
1729127230000|2024-10-17 01:07:10|44047.6|44027.6|44040.1|44020.1|44050.1|44030.1|44040.1|44020.1|2
1729127240000|2024-10-17 01:07:20|44041.2|44021.2|44043.7|44023.7|44043.7|44023.7|44040.1|44020.1|1
1729127250000|2024-10-17 01:07:30|44042.6|44022.6|44052.6|44032.6|44052.6|44032.6|44041.2|44021.2|2
1729127260000|2024-10-17 01:07:40|44055.1|44035.1|44052.6|44032.6|44057.6|44037.6|44052.6|44032.6|1
1729127270000|2024-10-17 01:07:50|44055.1|44035.1|44050.1|44030.1|44055.1|44035.1|44050.1|44030.1|4
1729127280000|2024-10-17 01:08:00|44047.6|44027.6|44037.6|44017.6|44047.6|44027.6|44037.6|44017.6|8
1729127290000|2024-10-17 01:08:10|44039|44019|44042.6|44022.6|44043.7|44023.7|44037.6|44017.6|0
1729127300000|2024-10-17 01:08:20|44043.7|44023.7|44048.7|44028.7|44048.7|44028.7|44042.6|44022.6|4
1729127310000|2024-10-17 01:08:30|44047.6|44027.6|44046.5|44026.5|44048.7|44028.7|44046.5|44026.5|0
1729127320000|2024-10-17 01:08:40|44047.6|44027.6|44050.1|44030.1|44052.6|44032.6|44047.6|44027.6|0
1729127330000|2024-10-17 01:08:50|44051.2|44031.2|44055.1|44035.1|44055.1|44035.1|44050.1|44030.1|4
1729127340000|2024-10-17 01:09:00|44050.1|44030.1|44055.1|44035.1|44055.1|44035.1|44050.1|44030.1|0
1729127350000|2024-10-17 01:09:10|44051.5|44031.5|44055.1|44035.1|44055.1|44035.1|44050.1|44030.1|0
1729127360000|2024-10-17 01:09:20|44052.3|44032.3|44050.1|44030.1|44052.3|44032.3|44050.1|44030.1|1
1729127370000|2024-10-17 01:09:30|44051.2|44031.2|44051.2|44031.2|44051.2|44031.2|44051.2|44031.2|0
1729127380000|2024-10-17 01:09:40|44050.1|44030.1|44041.5|44021.5|44050.1|44030.1|44041.5|44021.5|2
1729127390000|2024-10-17 01:09:50|44042.6|44022.6|44045.1|44025.1|44045.1|44025.1|44042.6|44022.6|4
1729127400000|2024-10-17 01:10:00|44046.2|44026.2|44048.7|44028.7|44048.7|44028.7|44045.1|44025.1|0
1729127410000|2024-10-17 01:10:10|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|1
1729127420000|2024-10-17 01:10:20|44042.6|44022.6|44045.1|44025.1|44045.1|44025.1|44040.1|44020.1|0
1729127430000|2024-10-17 01:10:30|44047.6|44027.6|44054|44034|44054|44034|44047.6|44027.6|1
1729127440000|2024-10-17 01:10:40|44052.6|44032.6|44050.1|44030.1|44052.6|44032.6|44047.6|44027.6|5
1729127450000|2024-10-17 01:10:50|44051.2|44031.2|44057.6|44037.6|44057.6|44037.6|44050.1|44030.1|0
1729127460000|2024-10-17 01:11:00|44060.1|44040.1|44060.1|44040.1|44062.6|44042.6|44060.1|44040.1|2
1729127470000|2024-10-17 01:11:10|44065.1|44045.1|44070.1|44050.1|44072.6|44052.6|44065.1|44045.1|1
1729127480000|2024-10-17 01:11:20|44072.6|44052.6|44070.1|44050.1|44072.6|44052.6|44070.1|44050.1|0
1729127490000|2024-10-17 01:11:30|44069|44049|44065.1|44045.1|44069|44049|44065.1|44045.1|1
1729127500000|2024-10-17 01:11:40|44068.7|44048.7|44072.6|44052.6|44075.1|44055.1|44068.7|44048.7|1
1729127510000|2024-10-17 01:11:50|44073.7|44053.7|44070.1|44050.1|44075.1|44055.1|44070.1|44050.1|0
1729127520000|2024-10-17 01:12:00|44067.9|44047.9|44062.6|44042.6|44067.9|44047.9|44062.6|44042.6|2
1729127530000|2024-10-17 01:12:10|44061.5|44041.5|44067.6|44047.6|44067.6|44047.6|44060.1|44040.1|1
1729127540000|2024-10-17 01:12:20|44068.7|44048.7|44071.5|44051.5|44071.5|44051.5|44068.7|44048.7|0
1729127550000|2024-10-17 01:12:30|44074|44054|44077.6|44057.6|44077.6|44057.6|44074|44054|0
1729127560000|2024-10-17 01:12:40|44078.7|44058.7|44091.2|44071.2|44093.7|44073.7|44078.7|44058.7|39
1729127570000|2024-10-17 01:12:50|44088.7|44068.7|44087.6|44067.6|44088.7|44068.7|44087.6|44067.6|0
1729127580000|2024-10-17 01:13:00|44086.2|44066.2|44085.1|44065.1|44088.7|44068.7|44085.1|44065.1|5
1729127590000|2024-10-17 01:13:10|44086.2|44066.2|44096.2|44076.2|44096.2|44076.2|44086.2|44066.2|9
1729127600000|2024-10-17 01:13:20|44097.6|44077.6|44095.1|44075.1|44097.6|44077.6|44095.1|44075.1|2
1729127610000|2024-10-17 01:13:30|44096.2|44076.2|44097.6|44077.6|44097.6|44077.6|44095.1|44075.1|0
1729127620000|2024-10-17 01:13:40|44095.1|44075.1|44082.9|44062.9|44095.1|44075.1|44082.9|44062.9|28
1729127630000|2024-10-17 01:13:50|44084|44064|44079.8|44059.8|44084|44064|44075.1|44055.1|27
1729127640000|2024-10-17 01:14:00|44082.6|44062.6|44088.7|44068.7|44089.8|44069.8|44082.6|44062.6|14
1729127650000|2024-10-17 01:14:10|44085.1|44065.1|44079|44059|44085.1|44065.1|44076.5|44056.5|26
1729127660000|2024-10-17 01:14:20|44077.6|44057.6|44077.6|44057.6|44080.1|44060.1|44077.6|44057.6|0
1729127670000|2024-10-17 01:14:30|44076.2|44056.2|44080.1|44060.1|44080.1|44060.1|44075.1|44055.1|5
1729127680000|2024-10-17 01:14:40|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|8
1729127690000|2024-10-17 01:14:50|44086.2|44066.2|44090.1|44070.1|44091.2|44071.2|44086.2|44066.2|10
1729127700000|2024-10-17 01:15:00|44087.3|44067.3|44074|44054|44090.1|44070.1|44074|44054|27
1729127710000|2024-10-17 01:15:10|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|44070.1|44050.1|5
1729127720000|2024-10-17 01:15:20|44076.2|44056.2|44073.7|44053.7|44077.3|44057.3|44073.7|44053.7|3
1729127730000|2024-10-17 01:15:30|44075.1|44055.1|44070.1|44050.1|44075.1|44055.1|44070.1|44050.1|3
1729127740000|2024-10-17 01:15:40|44068.7|44048.7|44070.1|44050.1|44070.1|44050.1|44067.6|44047.6|1
1729127750000|2024-10-17 01:15:50|44066.2|44046.2|44056.5|44036.5|44066.2|44046.2|44056.5|44036.5|2
1729127760000|2024-10-17 01:16:00|44055.1|44035.1|44056.2|44036.2|44056.2|44036.2|44055.1|44035.1|1
1729127770000|2024-10-17 01:16:10|44057.3|44037.3|44060.1|44040.1|44060.1|44040.1|44056.2|44036.2|0
1729127780000|2024-10-17 01:16:20|44057.3|44037.3|44056.2|44036.2|44060.1|44040.1|44056.2|44036.2|2
1729127790000|2024-10-17 01:16:30|44057.3|44037.3|44064|44044|44064|44044|44056.2|44036.2|1
1729127800000|2024-10-17 01:16:40|44065.1|44045.1|44076.2|44056.2|44077.3|44057.3|44065.1|44045.1|4
1729127810000|2024-10-17 01:16:50|||||||||2
1729127820000|2024-10-17 01:17:00|44077.6|44057.6|44081.5|44061.5|44082.6|44062.6|44077.6|44057.6|5
1729127830000|2024-10-17 01:17:10|44082.6|44062.6|44080.1|44060.1|44082.6|44062.6|44079|44059|1
1729127840000|2024-10-17 01:17:20|44081.5|44061.5|44080.1|44060.1|44081.5|44061.5|44077.6|44057.6|2
1729127850000|2024-10-17 01:17:30|44081.5|44061.5|44090.1|44070.1|44090.1|44070.1|44081.5|44061.5|8
1729127860000|2024-10-17 01:17:40|44089|44069|44082.9|44062.9|44089|44069|44082.9|44062.9|9
1729127870000|2024-10-17 01:17:50|44079|44059|44070.1|44050.1|44079|44059|44070.1|44050.1|1
1729127880000|2024-10-17 01:18:00|44069|44049|44065.1|44045.1|44069|44049|44064|44044|3
1729127890000|2024-10-17 01:18:10|44066.2|44046.2|44071.5|44051.5|44071.5|44051.5|44066.2|44046.2|0
1729127900000|2024-10-17 01:18:20|44070.1|44050.1|44075.1|44055.1|44075.1|44055.1|44070.1|44050.1|0
1729127910000|2024-10-17 01:18:30|44077.3|44057.3|44085.1|44065.1|44085.1|44065.1|44077.3|44057.3|2
1729127920000|2024-10-17 01:18:40|44086.2|44066.2|44086.2|44066.2|44087.3|44067.3|44086.2|44066.2|4
1729127930000|2024-10-17 01:18:50|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1729127940000|2024-10-17 01:19:00|44080.1|44060.1|44077.3|44057.3|44080.1|44060.1|44075.1|44055.1|1
1729127950000|2024-10-17 01:19:10|44076.2|44056.2|44075.1|44055.1|44079|44059|44075.1|44055.1|0
1729127970000|2024-10-17 01:19:30|44072.3|44052.3|44075.1|44055.1|44075.1|44055.1|44071.2|44051.2|0
1729127980000|2024-10-17 01:19:40|44076.2|44056.2|44075.1|44055.1|44077.3|44057.3|44075.1|44055.1|0
1729127990000|2024-10-17 01:19:50|44078.7|44058.7|44080.1|44060.1|44080.1|44060.1|44077.3|44057.3|2
1729128000000|2024-10-17 01:20:00|44081.5|44061.5|44085.1|44065.1|44089|44069|44081.5|44061.5|6
1729128010000|2024-10-17 01:20:10|44086.2|44066.2|44085.1|44065.1|44086.2|44066.2|44083.7|44063.7|1
1729128020000|2024-10-17 01:20:20|44081.2|44061.2|44080.1|44060.1|44081.2|44061.2|44080.1|44060.1|1
1729128030000|2024-10-17 01:20:30|44076.2|44056.2|44071.2|44051.2|44076.2|44056.2|44071.2|44051.2|2
1729128040000|2024-10-17 01:20:40|44069.8|44049.8|44062.3|44042.3|44069.8|44049.8|44062.3|44042.3|0
1729128050000|2024-10-17 01:20:50|44060.9|44040.9|44057.6|44037.6|44060.9|44040.9|44056.2|44036.2|2
1729128060000|2024-10-17 01:21:00|44055.1|44035.1|44055.1|44035.1|44058.7|44038.7|44055.1|44035.1|0
1729128070000|2024-10-17 01:21:10|44056.2|44036.2|44058.7|44038.7|44058.7|44038.7|44056.2|44036.2|0
1729128080000|2024-10-17 01:21:20|44060.9|44040.9|44059.8|44039.8|44060.9|44040.9|44059.8|44039.8|0
1729128090000|2024-10-17 01:21:30|44062.3|44042.3|44063.7|44043.7|44063.7|44043.7|44061.2|44041.2|1
1729128100000|2024-10-17 01:21:40|44061.2|44041.2|44056.2|44036.2|44062.3|44042.3|44056.2|44036.2|2
1729128110000|2024-10-17 01:21:50|44055.1|44035.1|44052.3|44032.3|44056.2|44036.2|44052.3|44032.3|0
1729128120000|2024-10-17 01:22:00|44051.2|44031.2|44048.7|44028.7|44051.2|44031.2|44048.7|44028.7|3
1729128130000|2024-10-17 01:22:10|44049.8|44029.8|44052.3|44032.3|44052.3|44032.3|44049.8|44029.8|0
1729128140000|2024-10-17 01:22:20|44053.7|44033.7|44056.2|44036.2|44056.2|44036.2|44051.2|44031.2|0
1729128150000|2024-10-17 01:22:30|44057.3|44037.3|44063.7|44043.7|44063.7|44043.7|44057.3|44037.3|4
1729128160000|2024-10-17 01:22:40|44062.3|44042.3|44063.7|44043.7|44063.7|44043.7|44060.1|44040.1|0
1729128170000|2024-10-17 01:22:50|44065.1|44045.1|44060.1|44040.1|44065.1|44045.1|44060.1|44040.1|0
1729128180000|2024-10-17 01:23:00|44058.7|44038.7|44056.2|44036.2|44060.1|44040.1|44056.2|44036.2|0
1729128190000|2024-10-17 01:23:10|44054.8|44034.8|44051.2|44031.2|44054.8|44034.8|44051.2|44031.2|1
1729128200000|2024-10-17 01:23:20|44050.1|44030.1|44048.7|44028.7|44050.1|44030.1|44048.7|44028.7|1
1729128210000|2024-10-17 01:23:30|44050.1|44030.1|44047.6|44027.6|44050.1|44030.1|44047.6|44027.6|0
1729128220000|2024-10-17 01:23:40|44048.7|44028.7|44045.1|44025.1|44050.1|44030.1|44045.1|44025.1|0
1729128230000|2024-10-17 01:23:50|44042.6|44022.6|44042.3|44022.3|44045.1|44025.1|44042.3|44022.3|1
1729128240000|2024-10-17 01:24:00|44041.2|44021.2|44040.1|44020.1|44041.2|44021.2|44040.1|44020.1|3
1729128250000|2024-10-17 01:24:10|44041.2|44021.2|44042.9|44022.9|44045.1|44025.1|44041.2|44021.2|7
1729128260000|2024-10-17 01:24:20|44045.1|44025.1|44044|44024|44045.1|44025.1|44042.9|44022.9|0
1729128270000|2024-10-17 01:24:30|44045.1|44025.1|44042.3|44022.3|44045.1|44025.1|44041.5|44021.5|2
1729128280000|2024-10-17 01:24:40|44045.1|44025.1|44047.3|44027.3|44047.3|44027.3|44043.7|44023.7|4
1729128290000|2024-10-17 01:24:50|44046.2|44026.2|44041.2|44021.2|44046.2|44026.2|44041.2|44021.2|4
1729128300000|2024-10-17 01:25:00|44042.3|44022.3|44041.2|44021.2|44045.1|44025.1|44041.2|44021.2|0
1729128310000|2024-10-17 01:25:10|44040.1|44020.1|44040.1|44020.1|44041.2|44021.2|44040.1|44020.1|0
1729128320000|2024-10-17 01:25:20|44041.2|44021.2|44043.7|44023.7|44043.7|44023.7|44040.1|44020.1|0
1729128330000|2024-10-17 01:25:30|44042.4|44022.4|44050.1|44030.1|44050.1|44030.1|44040.1|44020.1|4
1729128340000|2024-10-17 01:25:40|44045.1|44025.1|44050.1|44030.1|44050.1|44030.1|44045.1|44025.1|0
1729128350000|2024-10-17 01:25:50|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44045.1|44025.1|0
1729128360000|2024-10-17 01:26:00|44049|44029|44051.2|44031.2|44053.7|44033.7|44049|44029|1
1729128370000|2024-10-17 01:26:10|44053.7|44033.7|44059|44039|44059|44039|44053.7|44033.7|2
1729128380000|2024-10-17 01:26:20|44057.9|44037.9|44055.1|44035.1|44059|44039|44055.1|44035.1|3
1729128390000|2024-10-17 01:26:30|44054|44034|44046.5|44026.5|44054|44034|44046.5|44026.5|2
1729128400000|2024-10-17 01:26:40|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|0
1729128410000|2024-10-17 01:26:50|44044|44024|44044|44024|44044|44024|44044|44024|1
1729128430000|2024-10-17 01:27:10|44042.6|44022.6|44030.1|44010.1|44042.6|44022.6|44029|44009|1
1729128440000|2024-10-17 01:27:20|44031.2|44011.2|44030.1|44010.1|44031.2|44011.2|44029|44009|5
1729128450000|2024-10-17 01:27:30|44031.2|44011.2|44035.1|44015.1|44035.1|44015.1|44031.2|44011.2|2
1729128460000|2024-10-17 01:27:40|44036.5|44016.5|44035.1|44015.1|44037.6|44017.6|44035.1|44015.1|0
1729128470000|2024-10-17 01:27:50|44034|44014|44035.1|44015.1|44035.1|44015.1|44032.9|44012.9|0
1729128480000|2024-10-17 01:28:00|44034|44014|44035.1|44015.1|44035.1|44015.1|44032.9|44012.9|2
1729128490000|2024-10-17 01:28:10|44034|44014|44040.1|44020.1|44040.1|44020.1|44034|44014|0
1729128500000|2024-10-17 01:28:20|44041.2|44021.2|44042.6|44022.6|44042.6|44022.6|44040.1|44020.1|0
1729128510000|2024-10-17 01:28:30|44041.5|44021.5|44041.5|44021.5|44042.6|44022.6|44041.5|44021.5|0
1729128520000|2024-10-17 01:28:40|44040.1|44020.1|44039|44019|44040.1|44020.1|44039|44019|0
1729128530000|2024-10-17 01:28:50|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|0
1729128540000|2024-10-17 01:29:00|44036.8|44016.8|44040.1|44020.1|44040.1|44020.1|44036.8|44016.8|4
1729128550000|2024-10-17 01:29:10|44041.5|44021.5|44045.1|44025.1|44045.1|44025.1|44041.5|44021.5|0
1729128560000|2024-10-17 01:29:20|44047.4|44027.4|44050.1|44030.1|44050.1|44030.1|44045.1|44025.1|2
1729128570000|2024-10-17 01:29:30|44047.9|44027.9|44052.9|44032.9|44052.9|44032.9|44047.9|44027.9|4
1729128580000|2024-10-17 01:29:40|44051.5|44031.5|44050.1|44030.1|44051.5|44031.5|44050.1|44030.1|1
1729128590000|2024-10-17 01:29:50|44051.3|44031.3|44048.8|44028.8|44051.3|44031.3|44048.8|44028.8|1
1729128600000|2024-10-17 01:30:00|44049.9|44029.9|44050.1|44030.1|44056.3|44036.3|44049.9|44029.9|5
1729128610000|2024-10-17 01:30:10|44049|44029|44045.1|44025.1|44049|44029|44043.8|44023.8|3
1729128620000|2024-10-17 01:30:20|44046.3|44026.3|44036.3|44016.3|44046.3|44026.3|44036.3|44016.3|2
1729128630000|2024-10-17 01:30:30|44033.8|44013.8|44031.3|44011.3|44033.8|44013.8|44026.3|44006.3|2
1729128640000|2024-10-17 01:30:40|44028.8|44008.8|44026.3|44006.3|44031.3|44011.3|44026.3|44006.3|2
1729128650000|2024-10-17 01:30:50|44027.4|44007.4|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|3
1729128660000|2024-10-17 01:31:00|44027.4|44007.4|44028.8|44008.8|44028.8|44008.8|44027.4|44007.4|3
1729128670000|2024-10-17 01:31:10|44031.3|44011.3|44034.9|44014.9|44034.9|44014.9|44031.3|44011.3|2
1729128680000|2024-10-17 01:31:20|44037.4|44017.4|44038.8|44018.8|44041.3|44021.3|44037.4|44017.4|6
1729128690000|2024-10-17 01:31:30|44041.3|44021.3|44043.8|44023.8|44043.8|44023.8|44037.6|44017.6|5
1729128700000|2024-10-17 01:31:40|44046.3|44026.3|44046.3|44026.3|44048.8|44028.8|44043.8|44023.8|4
1729128710000|2024-10-17 01:31:50|44048.8|44028.8|44048.8|44028.8|44051.3|44031.3|44048.8|44028.8|5
1729128720000|2024-10-17 01:32:00|44046.3|44026.3|44040.1|44020.1|44046.3|44026.3|44036.3|44016.3|5
1729128730000|2024-10-17 01:32:10|44041.3|44021.3|44046.3|44026.3|44046.3|44026.3|44041.3|44021.3|4
1729128740000|2024-10-17 01:32:20|44045.1|44025.1|44041.3|44021.3|44045.1|44025.1|44038.8|44018.8|5
1729128750000|2024-10-17 01:32:30|44042.6|44022.6|44046.3|44026.3|44046.3|44026.3|44041.3|44021.3|1
1729128760000|2024-10-17 01:32:40|44048.8|44028.8|44054.9|44034.9|44054.9|44034.9|44046.3|44026.3|2
1729128770000|2024-10-17 01:32:50|44057.4|44037.4|44060.2|44040.2|44064.9|44044.9|44057.4|44037.4|5
1729128780000|2024-10-17 01:33:00|44059|44039|44051.3|44031.3|44059|44039|44051.3|44031.3|0
1729128790000|2024-10-17 01:33:10|44050.2|44030.2|44043.8|44023.8|44050.2|44030.2|44043.8|44023.8|0
1729128800000|2024-10-17 01:33:20|44047.4|44027.4|44045.2|44025.2|44051.3|44031.3|44045.2|44025.2|1
1729128810000|2024-10-17 01:33:30|44044|44024|44036.5|44016.5|44045.2|44025.2|44033.8|44013.8|6
1729128820000|2024-10-17 01:33:40|44035.4|44015.4|44031.5|44011.5|44035.4|44015.4|44031.5|44011.5|2
1729128830000|2024-10-17 01:33:50|44032.7|44012.7|44044|44024|44045.2|44025.2|44032.7|44012.7|3
1729128840000|2024-10-17 01:34:00|44041.5|44021.5|44045.4|44025.4|44045.4|44025.4|44040.2|44020.2|11
1729128850000|2024-10-17 01:34:10|44046.5|44026.5|44047.7|44027.7|44049|44029|44042.7|44022.7|0
1729128860000|2024-10-17 01:34:20|44049|44029|44051.5|44031.5|44054|44034|44047.9|44027.9|2
1729128870000|2024-10-17 01:34:30|44052.7|44032.7|44051.5|44031.5|44054|44034|44051.5|44031.5|1
1729128880000|2024-10-17 01:34:40|44052.9|44032.9|44057.7|44037.7|44057.7|44037.7|44051.5|44031.5|0
1729128890000|2024-10-17 01:34:50|44059|44039|44066.5|44046.5|44071.5|44051.5|44059|44039|3
1729128900000|2024-10-17 01:35:00|44065.4|44045.4|44069|44049|44069|44049|44064|44044|14
1729128910000|2024-10-17 01:35:10|44070.2|44050.2|44066.5|44046.5|44071.5|44051.5|44065.4|44045.4|2
1729128920000|2024-10-17 01:35:20|44064|44044|44066.5|44046.5|44066.5|44046.5|44061.5|44041.5|0
1729128930000|2024-10-17 01:35:30|44061.5|44041.5|44071.5|44051.5|44071.5|44051.5|44061.5|44041.5|0
1729128940000|2024-10-17 01:35:40|44074|44054|44069|44049|44074|44054|44069|44049|0
1729128950000|2024-10-17 01:35:50|44067.9|44047.9|44067.7|44047.7|44071.5|44051.5|44066.5|44046.5|0
1729128960000|2024-10-17 01:36:00|44069|44049|44081.5|44061.5|44081.5|44061.5|44069|44049|7
1729128970000|2024-10-17 01:36:10|44080.4|44060.4|44077.7|44057.7|44081.5|44061.5|44076.5|44056.5|1
1729128980000|2024-10-17 01:36:20|44078.8|44058.8|44076.6|44056.6|44080.2|44060.2|44076.6|44056.6|4
1729128990000|2024-10-17 01:36:30|44081.6|44061.6|44088.8|44068.8|44088.8|44068.8|44080.2|44060.2|8
1729129000000|2024-10-17 01:36:40|44091.3|44071.3|44096.3|44076.3|44096.3|44076.3|44088.8|44068.8|9
1729129010000|2024-10-17 01:36:50|44095.2|44075.2|44098.8|44078.8|44098.8|44078.8|44095.2|44075.2|3
1729129020000|2024-10-17 01:37:00|44096.3|44076.3|44113.8|44093.8|44113.8|44093.8|44096.3|44076.3|7
1729129030000|2024-10-17 01:37:10|44116.3|44096.3|44121.3|44101.3|44124.9|44104.9|44116.3|44096.3|13
1729129040000|2024-10-17 01:37:20|44122.7|44102.7|44126.3|44106.3|44127.4|44107.4|44122.7|44102.7|7
1729129050000|2024-10-17 01:37:30|44125.2|44105.2|44123.8|44103.8|44126.3|44106.3|44123.8|44103.8|1
1729129060000|2024-10-17 01:37:40|44122.4|44102.4|44123.8|44103.8|44123.8|44103.8|44121.3|44101.3|2
1729129070000|2024-10-17 01:37:50|44122.7|44102.7|44123.8|44103.8|44126.3|44106.3|44121.3|44101.3|0
1729129080000|2024-10-17 01:38:00|44124.9|44104.9|44118.8|44098.8|44127.4|44107.4|44118.8|44098.8|10
1729129090000|2024-10-17 01:38:10|44115.2|44095.2|44118.8|44098.8|44118.8|44098.8|44112.4|44092.4|0
1729129100000|2024-10-17 01:38:20|44119.9|44099.9|44127.4|44107.4|44127.4|44107.4|44119.9|44099.9|6
1729129110000|2024-10-17 01:38:30|44128.8|44108.8|44132.4|44112.4|44132.4|44112.4|44128.8|44108.8|7
1729129120000|2024-10-17 01:38:40|44134.9|44114.9|44137.4|44117.4|44137.4|44117.4|44132.4|44112.4|5
1729129130000|2024-10-17 01:38:50|44136.3|44116.3|44129.9|44109.9|44137.4|44117.4|44129.9|44109.9|4
1729129140000|2024-10-17 01:39:00|44131|44111|44136.3|44116.3|44136.3|44116.3|44129.9|44109.9|0
1729129150000|2024-10-17 01:39:10|44133.8|44113.8|44141.3|44121.3|44141.3|44121.3|44131.3|44111.3|6
1729129160000|2024-10-17 01:39:20|44142.4|44122.4|44139.1|44119.1|44143.8|44123.8|44139.1|44119.1|5
1729129170000|2024-10-17 01:39:30|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|44139.1|44119.1|0
1729129180000|2024-10-17 01:39:40|44142.4|44122.4|44140.2|44120.2|44145.2|44125.2|44140.2|44120.2|3
1729129190000|2024-10-17 01:39:50|44142.4|44122.4|44138.8|44118.8|44142.4|44122.4|44138.8|44118.8|3
1729129200000|2024-10-17 01:40:00|44137.7|44117.7|44140.2|44120.2|44140.2|44120.2|44135.2|44115.2|1
1729129210000|2024-10-17 01:40:10|44141.3|44121.3|44135.2|44115.2|44141.3|44121.3|44135.2|44115.2|2
1729129220000|2024-10-17 01:40:20|44136.3|44116.3|44135.2|44115.2|44136.3|44116.3|44135.2|44115.2|2
1729129230000|2024-10-17 01:40:30|44132.4|44112.4|44132.4|44112.4|44132.4|44112.4|44128.8|44108.8|3
1729129240000|2024-10-17 01:40:40|44133.5|44113.5|44135.2|44115.2|44137.4|44117.4|44133.5|44113.5|4
1729129250000|2024-10-17 01:40:50|44133.8|44113.8|44136.3|44116.3|44137.4|44117.4|44132.4|44112.4|0
1729129260000|2024-10-17 01:41:00|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44132.4|44112.4|14
1729129270000|2024-10-17 01:41:10|44139.9|44119.9|44151.3|44131.3|44151.3|44131.3|44139.9|44119.9|9
1729129280000|2024-10-17 01:41:20|44149.9|44129.9|44161|44141|44163.5|44143.5|44147.4|44127.4|5
1729129290000|2024-10-17 01:41:30|44159.9|44139.9|44183.5|44163.5|44184.6|44164.6|44159.9|44139.9|32
1729129300000|2024-10-17 01:41:40|44184.6|44164.6|44182.4|44162.4|44184.9|44164.9|44179.9|44159.9|10
1729129310000|2024-10-17 01:41:50|44184.6|44164.6|44209.9|44189.9|44211|44191|44182.4|44162.4|37
1729129320000|2024-10-17 01:42:00|44211|44191|44206.3|44186.3|44216|44196|44206.3|44186.3|26
1729129330000|2024-10-17 01:42:10|44205.2|44185.2|44216|44196|44216|44196|44205.2|44185.2|35
1729129340000|2024-10-17 01:42:20|44214.9|44194.9|44216.3|44196.3|44219.9|44199.9|44212.4|44192.4|22
1729129350000|2024-10-17 01:42:30|44214.9|44194.9|44212.4|44192.4|44219.9|44199.9|44212.4|44192.4|7
1729129360000|2024-10-17 01:42:40|44213.5|44193.5|44219.9|44199.9|44219.9|44199.9|44213.5|44193.5|15
1729129370000|2024-10-17 01:42:50|44216|44196|44217.4|44197.4|44219.9|44199.9|44216|44196|4
1729129380000|2024-10-17 01:43:00|44219.9|44199.9|44219.9|44199.9|44221|44201|44216|44196|11
1729129390000|2024-10-17 01:43:10|44218.5|44198.5|44211|44191|44218.5|44198.5|44209.6|44189.6|3
1729129400000|2024-10-17 01:43:20|44209.9|44189.9|44207.4|44187.4|44209.9|44189.9|44206|44186|12
1729129410000|2024-10-17 01:43:30|44208.5|44188.5|44204.9|44184.9|44211|44191|44204.9|44184.9|7
1729129420000|2024-10-17 01:43:40|44203.5|44183.5|44197.4|44177.4|44204.9|44184.9|44197.4|44177.4|27
1729129430000|2024-10-17 01:43:50|44196.3|44176.3|44182.4|44162.4|44196.3|44176.3|44182.4|44162.4|10
1729129440000|2024-10-17 01:44:00|44183.8|44163.8|44174.9|44154.9|44184.9|44164.9|44172.4|44152.4|11
1729129450000|2024-10-17 01:44:10|44176|44156|44177.4|44157.4|44181|44161|44176|44156|17
1729129460000|2024-10-17 01:44:20|44176.3|44156.3|44163.8|44143.8|44176.3|44156.3|44163.8|44143.8|4
1729129470000|2024-10-17 01:44:30|44162.4|44142.4|44168.5|44148.5|44173.8|44153.8|44162.4|44142.4|6
1729129480000|2024-10-17 01:44:40|44169.9|44149.9|44172.4|44152.4|44172.4|44152.4|44162.4|44142.4|7
1729129490000|2024-10-17 01:44:50|44176|44156|44183.8|44163.8|44189.9|44169.9|44176|44156|25
1729129500000|2024-10-17 01:45:00|44184.9|44164.9|44174.9|44154.9|44184.9|44164.9|44174.9|44154.9|7
1729129510000|2024-10-17 01:45:10|44173.5|44153.5|44187.7|44167.7|44187.7|44167.7|44173.5|44153.5|13
1729129520000|2024-10-17 01:45:20|44188.8|44168.8|44191|44171|44191|44171|44184.9|44164.9|16
1729129530000|2024-10-17 01:45:30|44189.9|44169.9|44188.5|44168.5|44189.9|44169.9|44188.5|44168.5|8
1729129540000|2024-10-17 01:45:40|44189.9|44169.9|44189.9|44169.9|44192.4|44172.4|44184.9|44164.9|18
1729129550000|2024-10-17 01:45:50|44188.5|44168.5|44173.8|44153.8|44188.5|44168.5|44173.8|44153.8|4
1729129560000|2024-10-17 01:46:00|44172.4|44152.4|44162.4|44142.4|44173.8|44153.8|44158.8|44138.8|7
1729129570000|2024-10-17 01:46:10|44159.9|44139.9|44143.8|44123.8|44159.9|44139.9|44143.8|44123.8|9
1729129580000|2024-10-17 01:46:20|44139.9|44119.9|44137.4|44117.4|44139.9|44119.9|44136|44116|7
1729129590000|2024-10-17 01:46:30|44138.5|44118.5|44147.4|44127.4|44147.4|44127.4|44137.4|44117.4|9
1729129600000|2024-10-17 01:46:40|44146.3|44126.3|44137.4|44117.4|44146.3|44126.3|44137.4|44117.4|8
1729129610000|2024-10-17 01:46:50|44136|44116|44129.9|44109.9|44136|44116|44127.4|44107.4|7
1729129620000|2024-10-17 01:47:00|44131.3|44111.3|44136.3|44116.3|44136.3|44116.3|44128.8|44108.8|4
1729129630000|2024-10-17 01:47:10|44133.8|44113.8|44122.4|44102.4|44133.8|44113.8|44122.4|44102.4|7
1729129640000|2024-10-17 01:47:20|44117.4|44097.4|44111|44091|44117.4|44097.4|44111|44091|3
1729129650000|2024-10-17 01:47:30|44112.4|44092.4|44114.9|44094.9|44114.9|44094.9|44112.4|44092.4|3
1729129660000|2024-10-17 01:47:40|44117.4|44097.4|44114.9|44094.9|44117.4|44097.4|44114.9|44094.9|1
1729129670000|2024-10-17 01:47:50|44113.8|44093.8|44119.9|44099.9|44121|44101|44108.8|44088.8|7
1729129680000|2024-10-17 01:48:00|44118.5|44098.5|44117.4|44097.4|44119.9|44099.9|44112.4|44092.4|16
1729129690000|2024-10-17 01:48:10|44114.9|44094.9|44119.9|44099.9|44119.9|44099.9|44112.4|44092.4|15
1729129700000|2024-10-17 01:48:20|44121|44101|44121|44101|44121.3|44101.3|44119.9|44099.9|1
1729129710000|2024-10-17 01:48:30|44119.9|44099.9|44119.9|44099.9|44121|44101|44117.4|44097.4|0
1729129720000|2024-10-17 01:48:40|44121|44101|44124.9|44104.9|44124.9|44104.9|44121|44101|0
1729129730000|2024-10-17 01:48:50|44129.9|44109.9|44147.4|44127.4|44147.4|44127.4|44129.9|44109.9|4
1729129740000|2024-10-17 01:49:00|44149.6|44129.6|44154.9|44134.9|44154.9|44134.9|44149.6|44129.6|2
1729129750000|2024-10-17 01:49:10|44156|44136|44162.4|44142.4|44172.4|44152.4|44156|44136|3
1729129760000|2024-10-17 01:49:20|44163.5|44143.5|44162.4|44142.4|44163.8|44143.8|44161.3|44141.3|2
1729129770000|2024-10-17 01:49:30|44163.5|44143.5|44166|44146|44167.4|44147.4|44162.4|44142.4|1
1729129780000|2024-10-17 01:49:40|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|0
1729129790000|2024-10-17 01:49:50|44166.3|44146.3|44166|44146|44166.3|44146.3|44161.3|44141.3|3
1729129800000|2024-10-17 01:50:00|44164.9|44144.9|44162.4|44142.4|44164.9|44144.9|44159.9|44139.9|0
1729129810000|2024-10-17 01:50:10|44163.8|44143.8|44157.4|44137.4|44164.9|44144.9|44157.4|44137.4|1
1729129820000|2024-10-17 01:50:20|44156|44136|44146.3|44126.3|44156|44136|44146.3|44126.3|4
1729129830000|2024-10-17 01:50:30|44142.4|44122.4|44141|44121|44142.4|44122.4|44139.9|44119.9|0
1729129840000|2024-10-17 01:50:40|44142.4|44122.4|44136.3|44116.3|44142.4|44122.4|44136.3|44116.3|5
1729129850000|2024-10-17 01:50:50|44135.2|44115.2|44132.4|44112.4|44135.2|44115.2|44132.4|44112.4|4
1729129860000|2024-10-17 01:51:00|44134.9|44114.9|44134.9|44114.9|44139.9|44119.9|44134.9|44114.9|2
1729129870000|2024-10-17 01:51:10|44133.5|44113.5|44132.4|44112.4|44134.9|44114.9|44131|44111|0
1729129880000|2024-10-17 01:51:20|44131|44111|44137.4|44117.4|44137.4|44117.4|44131|44111|2
1729129890000|2024-10-17 01:51:30|44136.3|44116.3|44134.9|44114.9|44136.3|44116.3|44128.8|44108.8|3
1729129900000|2024-10-17 01:51:40|44133.8|44113.8|44131.3|44111.3|44133.8|44113.8|44131.3|44111.3|1
1729129910000|2024-10-17 01:51:50|44127.4|44107.4|44124.9|44104.9|44127.4|44107.4|44122.4|44102.4|2
1729129920000|2024-10-17 01:52:00|44126|44106|44119.9|44099.9|44127.4|44107.4|44119.9|44099.9|2
1729129930000|2024-10-17 01:52:10|44121|44101|44123.8|44103.8|44127.4|44107.4|44121|44101|4
1729129940000|2024-10-17 01:52:20|44122.4|44102.4|44121|44101|44122.4|44102.4|44117.4|44097.4|0
1729129950000|2024-10-17 01:52:30|44122.2|44102.2|44133.5|44113.5|44133.5|44113.5|44122.2|44102.2|0
1729129960000|2024-10-17 01:52:40|44134.9|44114.9|44138.8|44118.8|44139.9|44119.9|44134.9|44114.9|1
1729129970000|2024-10-17 01:52:50|44139.9|44119.9|44137.4|44117.4|44141.1|44121.1|44137.4|44117.4|0
1729129980000|2024-10-17 01:53:00|44139.9|44119.9|44137.4|44117.4|44142.4|44122.4|44137.4|44117.4|4
1729129990000|2024-10-17 01:53:10|44139.9|44119.9|44148.8|44128.8|44148.8|44128.8|44139.9|44119.9|2
1729130000000|2024-10-17 01:53:20|44147.4|44127.4|44146.1|44126.1|44149.9|44129.9|44146.1|44126.1|0
1729130010000|2024-10-17 01:53:30|44144.9|44124.9|44147.4|44127.4|44147.4|44127.4|44142.4|44122.4|3
1729130020000|2024-10-17 01:53:40|44144.9|44124.9|44152.4|44132.4|44157.4|44137.4|44144.9|44124.9|2
1729130030000|2024-10-17 01:53:50|44148.8|44128.8|44151.1|44131.1|44152.4|44132.4|44147.4|44127.4|0
1729130040000|2024-10-17 01:54:00|44148.8|44128.8|44142.4|44122.4|44149.9|44129.9|44142.4|44122.4|0
1729130050000|2024-10-17 01:54:10|44143.6|44123.6|44142.4|44122.4|44146.1|44126.1|44142.4|44122.4|1
1729130060000|2024-10-17 01:54:20|44141.1|44121.1|44133.6|44113.6|44141.1|44121.1|44127.4|44107.4|0
1729130070000|2024-10-17 01:54:30|44132.4|44112.4|44127.4|44107.4|44132.4|44112.4|44127.4|44107.4|1
1729130080000|2024-10-17 01:54:40|44125.2|44105.2|44124.7|44104.7|44131.1|44111.1|44124.7|44104.7|2
1729130090000|2024-10-17 01:54:50|44126.1|44106.1|44131.1|44111.1|44133.6|44113.6|44126.1|44106.1|3
1729130100000|2024-10-17 01:55:00|44133.6|44113.6|44131.1|44111.1|44133.6|44113.6|44129.9|44109.9|3
1729130110000|2024-10-17 01:55:10|44127.2|44107.2|44126.1|44106.1|44129.7|44109.7|44126.1|44106.1|4
1729130120000|2024-10-17 01:55:20|44124.9|44104.9|44123.6|44103.6|44126.1|44106.1|44123.6|44103.6|0
1729130130000|2024-10-17 01:55:30|44124.7|44104.7|44132.4|44112.4|44136.1|44116.1|44124.7|44104.7|1
1729130140000|2024-10-17 01:55:40|44133.6|44113.6|44131.1|44111.1|44133.6|44113.6|44128.6|44108.6|0
1729130150000|2024-10-17 01:55:50|44132.2|44112.2|44131.1|44111.1|44132.2|44112.2|44131.1|44111.1|0
1729130160000|2024-10-17 01:56:00|44133.6|44113.6|44134.9|44114.9|44136.1|44116.1|44132.4|44112.4|2
1729130170000|2024-10-17 01:56:10|44133.6|44113.6|44127.5|44107.5|44133.6|44113.6|44124.9|44104.9|4
1729130180000|2024-10-17 01:56:20|44126.1|44106.1|44131.1|44111.1|44131.1|44111.1|44125|44105|0
1729130190000|2024-10-17 01:56:30|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44132.5|44112.5|1
1729130200000|2024-10-17 01:56:40|44136.1|44116.1|44131.1|44111.1|44136.1|44116.1|44131.1|44111.1|0
1729130210000|2024-10-17 01:56:50|44130|44110|44137.5|44117.5|44138.6|44118.6|44130|44110|0
1729130220000|2024-10-17 01:57:00|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44133.8|44113.8|3
1729130230000|2024-10-17 01:57:10|44132.5|44112.5|44138.6|44118.6|44138.6|44118.6|44132.5|44112.5|2
1729130240000|2024-10-17 01:57:20|44140|44120|44141.1|44121.1|44141.1|44121.1|44140|44120|0
1729130250000|2024-10-17 01:57:30|44143.3|44123.3|44143.3|44123.3|44144.7|44124.7|44141.1|44121.1|0
1729130260000|2024-10-17 01:57:40|44142.2|44122.2|44152.2|44132.2|44157.2|44137.2|44142.2|44122.2|4
1729130270000|2024-10-17 01:57:50|44154.7|44134.7|44143.6|44123.6|44154.7|44134.7|44143.6|44123.6|1
1729130280000|2024-10-17 01:58:00|44139.7|44119.7|44137.5|44117.5|44139.7|44119.7|44137.5|44117.5|15
1729130290000|2024-10-17 01:58:10|44138.6|44118.6|44133.8|44113.8|44138.6|44118.6|44133.8|44113.8|0
1729130300000|2024-10-17 01:58:20|44136.1|44116.1|44135|44115|44136.1|44116.1|44133.6|44113.6|0
1729130310000|2024-10-17 01:58:30|44136.1|44116.1|44141.1|44121.1|44141.1|44121.1|44136.1|44116.1|0
1729130320000|2024-10-17 01:58:40|44139.7|44119.7|44136.1|44116.1|44141.1|44121.1|44136.1|44116.1|3
1729130330000|2024-10-17 01:58:50|44137.5|44117.5|44144.7|44124.7|44144.7|44124.7|44137.5|44117.5|1
1729130340000|2024-10-17 01:59:00|44147.2|44127.2|44155|44135|44155|44135|44147.2|44127.2|3
1729130350000|2024-10-17 01:59:10|44156.1|44136.1|44159.7|44139.7|44159.7|44139.7|44156.1|44136.1|1
1729130360000|2024-10-17 01:59:20|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|44158.6|44138.6|1
1729130370000|2024-10-17 01:59:30|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|0
1729130380000|2024-10-17 01:59:40|44156.1|44136.1|44153.6|44133.6|44156.1|44136.1|44153.6|44133.6|1
1729130390000|2024-10-17 01:59:50|44152.5|44132.5|44146.1|44126.1|44152.5|44132.5|44145|44125|3
1729130400000|2024-10-17 02:00:00|44147.5|44127.5|44140|44120|44147.5|44127.5|44140|44120|7
1729130410000|2024-10-17 02:00:10|44138.6|44118.6|44128.9|44108.9|44138.6|44118.6|44128.9|44108.9|2
1729130420000|2024-10-17 02:00:20|44130|44110|44131.1|44111.1|44133.3|44113.3|44130|44110|0
1729130430000|2024-10-17 02:00:30|44132.2|44112.2|44128.6|44108.6|44136.1|44116.1|44128.6|44108.6|2
1729130440000|2024-10-17 02:00:40|44127.5|44107.5|44124.7|44104.7|44128.6|44108.6|44122.5|44102.5|1
1729130450000|2024-10-17 02:00:50|44123.6|44103.6|44112.2|44092.2|44123.6|44103.6|44109.7|44089.7|11
1729130460000|2024-10-17 02:01:00|44111.1|44091.1|44110|44090|44112.5|44092.5|44107.5|44087.5|4
1729130470000|2024-10-17 02:01:10|44106.1|44086.1|44124.7|44104.7|44124.7|44104.7|44106.1|44086.1|10
1729130480000|2024-10-17 02:01:20|44123.6|44103.6|44122.5|44102.5|44124.7|44104.7|44119.7|44099.7|2
1729130490000|2024-10-17 02:01:30|44119.7|44099.7|44119.7|44099.7|44123.6|44103.6|44118.6|44098.6|0
1729130500000|2024-10-17 02:01:40|44118.6|44098.6|44117.2|44097.2|44119.7|44099.7|44116.1|44096.1|2
1729130510000|2024-10-17 02:01:50|44118.6|44098.6|44122.2|44102.2|44122.2|44102.2|44118.6|44098.6|2
1729130520000|2024-10-17 02:02:00|44123.6|44103.6|44119.7|44099.7|44129.7|44109.7|44117.5|44097.5|7
1729130530000|2024-10-17 02:02:10|44118.6|44098.6|44119.7|44099.7|44121.1|44101.1|44117.5|44097.5|1
1729130540000|2024-10-17 02:02:20|44118.6|44098.6|44119.7|44099.7|44122.2|44102.2|44117.2|44097.2|0
1729130550000|2024-10-17 02:02:30|44122.2|44102.2|44137.2|44117.2|44137.2|44117.2|44122.2|44102.2|1
1729130560000|2024-10-17 02:02:40|44139.7|44119.7|44149.7|44129.7|44149.7|44129.7|44139.7|44119.7|5
1729130570000|2024-10-17 02:02:50|44153.6|44133.6|44154.7|44134.7|44159.7|44139.7|44153.6|44133.6|16
1729130580000|2024-10-17 02:03:00|44152.2|44132.2|44149.7|44129.7|44152.2|44132.2|44147.2|44127.2|2
1729130590000|2024-10-17 02:03:10|44148.6|44128.6|44165.3|44145.3|44165.3|44145.3|44147.2|44127.2|2
1729130600000|2024-10-17 02:03:20|44163.9|44143.9|44173.6|44153.6|44176.1|44156.1|44163.9|44143.9|8
1729130610000|2024-10-17 02:03:30|44172.5|44152.5|44237.5|44217.5|44240|44220|44171.4|44151.4|217
1729130620000|2024-10-17 02:03:40|44240|44220|44237.8|44217.8|44240|44220|44230.3|44210.3|19
1729130630000|2024-10-17 02:03:50|44238.9|44218.9|44271.4|44251.4|44283.9|44263.9|44238.9|44218.9|121
1729130640000|2024-10-17 02:04:00|44268.6|44248.6|44297.2|44277.2|44299.7|44279.7|44267.5|44247.5|59
1729130650000|2024-10-17 02:04:10|44299.7|44279.7|44313.3|44293.3|44329.7|44309.7|44296.1|44276.1|43
1729130660000|2024-10-17 02:04:20|44315.8|44295.8|44303.3|44283.3|44318.6|44298.6|44288.6|44268.6|50
1729130670000|2024-10-17 02:04:30|44304.7|44284.7|44285.3|44265.3|44309.7|44289.7|44285.3|44265.3|43
1729130680000|2024-10-17 02:04:40|44282.5|44262.5|44276.1|44256.1|44282.5|44262.5|44271.1|44251.1|20
1729130690000|2024-10-17 02:04:50|44273.9|44253.9|44272.5|44252.5|44276.4|44256.4|44270|44250|19
1729130700000|2024-10-17 02:05:00|44274.7|44254.7|44288.6|44268.6|44290|44270|44274.7|44254.7|34
1729130710000|2024-10-17 02:05:10|44289.7|44269.7|44303.3|44283.3|44303.3|44283.3|44289.7|44269.7|25
1729130720000|2024-10-17 02:05:20|44302.2|44282.2|44307.2|44287.2|44309.4|44289.4|44302.2|44282.2|18
1729130730000|2024-10-17 02:05:30|44308.3|44288.3|44304.7|44284.7|44313.6|44293.6|44304.7|44284.7|5
1729130740000|2024-10-17 02:05:40|44303.6|44283.6|44289.7|44269.7|44303.6|44283.6|44281.1|44261.1|28
1729130750000|2024-10-17 02:05:50|44292.2|44272.2|44298.6|44278.6|44299.7|44279.7|44292.2|44272.2|6
1729130760000|2024-10-17 02:06:00|44296.1|44276.1|44288.6|44268.6|44299.7|44279.7|44285|44265|17
1729130770000|2024-10-17 02:06:10|44289.7|44269.7|44292.5|44272.5|44296.1|44276.1|44289.7|44269.7|14
1729130780000|2024-10-17 02:06:20|44293.6|44273.6|44277.5|44257.5|44295|44275|44277.5|44257.5|40
1729130790000|2024-10-17 02:06:30|44278.6|44258.6|44286.1|44266.1|44288.6|44268.6|44278.6|44258.6|17
1729130800000|2024-10-17 02:06:40|44284.7|44264.7|44271.4|44251.4|44284.7|44264.7|44271.4|44251.4|32
1729130810000|2024-10-17 02:06:50|44272.5|44252.5|44269.7|44249.7|44272.5|44252.5|44267.5|44247.5|14
1729130820000|2024-10-17 02:07:00|44267.5|44247.5|44231.7|44211.7|44267.5|44247.5|44231.7|44211.7|66
1729130830000|2024-10-17 02:07:10|44233.9|44213.9|44253.6|44233.6|44258.3|44238.3|44232.5|44212.5|23
1729130840000|2024-10-17 02:07:20|44254.7|44234.7|44301.1|44281.1|44303.3|44283.3|44251.1|44231.1|48
1729130850000|2024-10-17 02:07:30|44307.2|44287.2|44315.8|44295.8|44324.4|44304.4|44307.2|44287.2|81
1729130860000|2024-10-17 02:07:40|44317.2|44297.2|44331.9|44311.9|44334.7|44314.7|44317.2|44297.2|58
1729130870000|2024-10-17 02:07:50|44330.8|44310.8|44329.7|44309.7|44331.9|44311.9|44324.7|44304.7|15
1729130880000|2024-10-17 02:08:00|44327.5|44307.5|44341.1|44321.1|44342.5|44322.5|44321.1|44301.1|35
1729130890000|2024-10-17 02:08:10|44340|44320|44368.6|44348.6|44372.2|44352.2|44338.6|44318.6|29
1729130900000|2024-10-17 02:08:20|44366.1|44346.1|44362.5|44342.5|44369.7|44349.7|44362.5|44342.5|33
1729130910000|2024-10-17 02:08:30|44357.5|44337.5|44352.5|44332.5|44357.5|44337.5|44346.1|44326.1|37
1729130920000|2024-10-17 02:08:40|44351.4|44331.4|44348.9|44328.9|44352.5|44332.5|44346.4|44326.4|13
1729130930000|2024-10-17 02:08:50|44351.4|44331.4|44340|44320|44351.4|44331.4|44337.5|44317.5|5
1729130940000|2024-10-17 02:09:00|44341.1|44321.1|44323.9|44303.9|44343.6|44323.6|44322.5|44302.5|25
1729130950000|2024-10-17 02:09:10|44325|44305|44357.5|44337.5|44357.5|44337.5|44325|44305|37
1729130960000|2024-10-17 02:09:20|44361.1|44341.1|44366.4|44346.4|44370.8|44350.8|44361.1|44341.1|41
1729130970000|2024-10-17 02:09:30|44365|44345|44355|44335|44366.4|44346.4|44355|44335|7
1729130980000|2024-10-17 02:09:40|44353.6|44333.6|44351.4|44331.4|44353.6|44333.6|44351.4|44331.4|8
1729130990000|2024-10-17 02:09:50|44350|44330|44331.1|44311.1|44350|44330|44323.6|44303.6|15
1729131000000|2024-10-17 02:10:00|44330|44310|44336.1|44316.1|44337.5|44317.5|44326.1|44306.1|50
1729131010000|2024-10-17 02:10:10|44332.5|44312.5|44299.7|44279.7|44332.5|44312.5|44293.6|44273.6|37
1729131020000|2024-10-17 02:10:20|44300.8|44280.8|44288.6|44268.6|44304.7|44284.7|44288.6|44268.6|24
1729131030000|2024-10-17 02:10:30|44286.1|44266.1|44287.2|44267.2|44289.7|44269.7|44268.6|44248.6|32
1729131040000|2024-10-17 02:10:40|44285.8|44265.8|44273.3|44253.3|44285.8|44265.8|44273.3|44253.3|8
1729131050000|2024-10-17 02:10:50|44276.1|44256.1|44263.9|44243.9|44276.1|44256.1|44263.9|44243.9|27
1729131060000|2024-10-17 02:11:00|44262.8|44242.8|44232.5|44212.5|44262.8|44242.8|44232.5|44212.5|55
1729131070000|2024-10-17 02:11:10|44231.4|44211.4|44245.6|44225.6|44245.6|44225.6|44231.4|44211.4|26
1729131080000|2024-10-17 02:11:20|44246.7|44226.7|44238.1|44218.1|44248.1|44228.1|44238.1|44218.1|44
1729131090000|2024-10-17 02:11:30|44236.7|44216.7|44204.2|44184.2|44236.7|44216.7|44204.2|44184.2|109
1729131100000|2024-10-17 02:11:40|44201.7|44181.7|44191.7|44171.7|44201.7|44181.7|44191.7|44171.7|46
1729131110000|2024-10-17 02:11:50|44189.4|44169.4|44196.7|44176.7|44199.2|44179.2|44188.1|44168.1|15
1729131120000|2024-10-17 02:12:00|44194.2|44174.2|44134.2|44114.2|44194.2|44174.2|44127.8|44107.8|108
1729131130000|2024-10-17 02:12:10|44135.3|44115.3|44126.7|44106.7|44144.2|44124.2|44124.2|44104.2|49
1729131140000|2024-10-17 02:12:20|44124.2|44104.2|44134.2|44114.2|44135.3|44115.3|44121.7|44101.7|30
1729131150000|2024-10-17 02:12:30|44132.8|44112.8|44116.7|44096.7|44132.8|44112.8|44115.6|44095.6|11
1729131160000|2024-10-17 02:12:40|44119.2|44099.2|44131.7|44111.7|44131.7|44111.7|44119.2|44099.2|16
1729131170000|2024-10-17 02:12:50|44130.3|44110.3|44126.7|44106.7|44131.7|44111.7|44126.7|44106.7|11
1729131180000|2024-10-17 02:13:00|44125.6|44105.6|44124.2|44104.2|44129.2|44109.2|44116.7|44096.7|40
1729131190000|2024-10-17 02:13:10|44125.3|44105.3|44126.7|44106.7|44126.7|44106.7|44119.2|44099.2|11
1729131200000|2024-10-17 02:13:20|44121.7|44101.7|44152.8|44132.8|44152.8|44132.8|44120.3|44100.3|57
1729131210000|2024-10-17 02:13:30|44154.2|44134.2|44170.3|44150.3|44170.3|44150.3|44154.2|44134.2|40
1729131220000|2024-10-17 02:13:40|44171.7|44151.7|44183.9|44163.9|44185.6|44165.6|44169.2|44149.2|27
1729131230000|2024-10-17 02:13:50|44185.3|44165.3|44185.3|44165.3|44201.4|44181.4|44185.3|44165.3|20
1729131240000|2024-10-17 02:14:00|44187.5|44167.5|44178.9|44158.9|44200|44180|44178.9|44158.9|27
1729131250000|2024-10-17 02:14:10|44180|44160|44171.4|44151.4|44181.4|44161.4|44171.4|44151.4|4
1729131260000|2024-10-17 02:14:20|44173.9|44153.9|44168.9|44148.9|44176.4|44156.4|44168.9|44148.9|4
1729131270000|2024-10-17 02:14:30|44167.8|44147.8|44157.8|44137.8|44168.9|44148.9|44157.8|44137.8|10
1729131280000|2024-10-17 02:14:40|44156.4|44136.4|44155.3|44135.3|44157.5|44137.5|44155.3|44135.3|14
1729131290000|2024-10-17 02:14:50|44154.2|44134.2|44171.4|44151.4|44175|44155|44154.2|44134.2|26
1729131300000|2024-10-17 02:15:00|44168.9|44148.9|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|3
1729131310000|2024-10-17 02:15:10|44172.5|44152.5|44191.4|44171.4|44193.9|44173.9|44172.5|44152.5|13
1729131320000|2024-10-17 02:15:20|44190.3|44170.3|44182.8|44162.8|44190.3|44170.3|44182.8|44162.8|5
1729131330000|2024-10-17 02:15:30|44176.4|44156.4|44176.4|44156.4|44177.5|44157.5|44176.4|44156.4|2
1729131340000|2024-10-17 02:15:40|44177.5|44157.5|44176.4|44156.4|44177.5|44157.5|44176.4|44156.4|0
1729131350000|2024-10-17 02:15:50|44180.3|44160.3|44180.3|44160.3|44182.8|44162.8|44177.8|44157.8|3
1729131360000|2024-10-17 02:16:00|44177.8|44157.8|44182.8|44162.8|44182.8|44162.8|44177.8|44157.8|6
1729131370000|2024-10-17 02:16:10|44181.7|44161.7|44177.8|44157.8|44181.7|44161.7|44172.8|44152.8|3
1729131380000|2024-10-17 02:16:20|44178.9|44158.9|44177.8|44157.8|44181.4|44161.4|44177.8|44157.8|3
1729131390000|2024-10-17 02:16:30|44176.7|44156.7|44167.8|44147.8|44176.7|44156.7|44167.8|44147.8|8
1729131400000|2024-10-17 02:16:40|44171.7|44151.7|44175.3|44155.3|44177.8|44157.8|44169.2|44149.2|3
1729131410000|2024-10-17 02:16:50|44176.4|44156.4|44177.8|44157.8|44177.8|44157.8|44172.8|44152.8|1
1729131420000|2024-10-17 02:17:00|44174.2|44154.2|44174.2|44154.2|44176.7|44156.7|44174.2|44154.2|3
1729131430000|2024-10-17 02:17:10|44176.7|44156.7|44171.7|44151.7|44177.8|44157.8|44171.7|44151.7|1
1729131440000|2024-10-17 02:17:20|44172.8|44152.8|44171.7|44151.7|44174.2|44154.2|44171.7|44151.7|0
1729131450000|2024-10-17 02:17:30|44174.2|44154.2|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|1
1729131460000|2024-10-17 02:17:40|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|0
1729131470000|2024-10-17 02:17:50|44172.8|44152.8|44172.8|44152.8|44174.2|44154.2|44172.8|44152.8|2
1729131480000|2024-10-17 02:18:00|44171.4|44151.4|44148.9|44128.9|44171.4|44151.4|44148.9|44128.9|19
1729131490000|2024-10-17 02:18:10|44150.3|44130.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|2
1729131500000|2024-10-17 02:18:20|44146.7|44126.7|44134.2|44114.2|44146.7|44126.7|44134.2|44114.2|13
1729131510000|2024-10-17 02:18:30|44131.7|44111.7|44126.7|44106.7|44131.7|44111.7|44123.1|44103.1|7
1729131520000|2024-10-17 02:18:40|44125.6|44105.6|44124.2|44104.2|44129.2|44109.2|44124.2|44104.2|7
1729131530000|2024-10-17 02:18:50|44123.1|44103.1|44109.2|44089.2|44123.1|44103.1|44106.7|44086.7|8
1729131540000|2024-10-17 02:19:00|44111.7|44091.7|44114.2|44094.2|44115.3|44095.3|44107.8|44087.8|11
1729131550000|2024-10-17 02:19:10|44116.7|44096.7|44106.7|44086.7|44116.7|44096.7|44106.7|44086.7|5
1729131560000|2024-10-17 02:19:20|44105.6|44085.6|44104.2|44084.2|44105.6|44085.6|44099.2|44079.2|10
1729131570000|2024-10-17 02:19:30|44105.3|44085.3|44126.7|44106.7|44126.7|44106.7|44105.3|44085.3|8
1729131580000|2024-10-17 02:19:40|44127.8|44107.8|44141.7|44121.7|44149.2|44129.2|44127.8|44107.8|11
1729131590000|2024-10-17 02:19:50|44138.1|44118.1|44145.3|44125.3|44145.3|44125.3|44138.1|44118.1|4
1729131600000|2024-10-17 02:20:00|44151.4|44131.4|44150.3|44130.3|44162.8|44142.8|44150.3|44130.3|11
1729131610000|2024-10-17 02:20:10|44146.4|44126.4|44151.4|44131.4|44152.8|44132.8|44146.4|44126.4|7
1729131620000|2024-10-17 02:20:20|44150.3|44130.3|44149.2|44129.2|44151.4|44131.4|44146.4|44126.4|3
1729131630000|2024-10-17 02:20:30|44150.3|44130.3|44149.2|44129.2|44151.4|44131.4|44149.2|44129.2|1
1729131640000|2024-10-17 02:20:40|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|0
1729131650000|2024-10-17 02:20:50|44159.8|44139.8|44171.4|44151.4|44171.4|44151.4|44159.8|44139.8|16
1729131660000|2024-10-17 02:21:00|44168.9|44148.9|44161.4|44141.4|44168.9|44148.9|44161.4|44141.4|3
1729131670000|2024-10-17 02:21:10|44163.9|44143.9|44161.4|44141.4|44166.4|44146.4|44161.4|44141.4|0
1729131680000|2024-10-17 02:21:20|44162.8|44142.8|44164.2|44144.2|44165.3|44145.3|44162.8|44142.8|0
1729131690000|2024-10-17 02:21:30|44160.3|44140.3|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|1
1729131700000|2024-10-17 02:21:40|44164.2|44144.2|44166.4|44146.4|44166.4|44146.4|44164.2|44144.2|0
1729131710000|2024-10-17 02:21:50|44167.8|44147.8|44173.6|44153.6|44173.6|44153.6|44165.3|44145.3|0
1729131720000|2024-10-17 02:22:00|44171.4|44151.4|44180.3|44160.3|44187.8|44167.8|44171.4|44151.4|16
1729131730000|2024-10-17 02:22:10|44175.3|44155.3|44170.3|44150.3|44175.3|44155.3|44170.3|44150.3|7
1729131740000|2024-10-17 02:22:20|44171.4|44151.4|44172.8|44152.8|44172.8|44152.8|44171.4|44151.4|1
1729131750000|2024-10-17 02:22:30|44174.2|44154.2|44190.3|44170.3|44190.3|44170.3|44171.4|44151.4|17
1729131760000|2024-10-17 02:22:40|44191.4|44171.4|44189.2|44169.2|44191.4|44171.4|44189.2|44169.2|11
1729131770000|2024-10-17 02:22:50|44187.8|44167.8|44191.4|44171.4|44191.4|44171.4|44186.4|44166.4|11
1729131780000|2024-10-17 02:23:00|44190.3|44170.3|44192.8|44172.8|44195|44175|44190.3|44170.3|4
1729131790000|2024-10-17 02:23:10|44191.4|44171.4|44190.3|44170.3|44193.9|44173.9|44189.2|44169.2|0
1729131800000|2024-10-17 02:23:20|44189.2|44169.2|44182.8|44162.8|44189.2|44169.2|44182.8|44162.8|2
1729131810000|2024-10-17 02:23:30|44181.7|44161.7|44180|44160|44181.7|44161.7|44176.4|44156.4|3
1729131820000|2024-10-17 02:23:40|44178.9|44158.9|44180|44160|44181.4|44161.4|44176.4|44156.4|0
1729131830000|2024-10-17 02:23:50|44181.4|44161.4|44182.5|44162.5|44185|44165|44180|44160|0
1729131840000|2024-10-17 02:24:00|44183.9|44163.9|44192.5|44172.5|44195|44175|44181.4|44161.4|4
1729131850000|2024-10-17 02:24:10|44191.4|44171.4|44181.4|44161.4|44195|44175|44181.4|44161.4|28
1729131860000|2024-10-17 02:24:20|44186.4|44166.4|44180.3|44160.3|44186.4|44166.4|44180.3|44160.3|0
1729131870000|2024-10-17 02:24:30|44177.5|44157.5|44181.4|44161.4|44181.4|44161.4|44177.5|44157.5|0
1729131880000|2024-10-17 02:24:40|44178.9|44158.9|44180|44160|44180|44160|44178.9|44158.9|5
1729131890000|2024-10-17 02:24:50|44178.9|44158.9|44174.2|44154.2|44178.9|44158.9|44174.2|44154.2|0
1729131900000|2024-10-17 02:25:00|44171.7|44151.7|44157.8|44137.8|44171.7|44151.7|44157.8|44137.8|11
1729131910000|2024-10-17 02:25:10|44156.4|44136.4|44150|44130|44156.4|44136.4|44150|44130|3
1729131920000|2024-10-17 02:25:20|44151.4|44131.4|44137.5|44117.5|44151.4|44131.4|44136.4|44116.4|17
1729131930000|2024-10-17 02:25:30|44140.3|44120.3|44139.2|44119.2|44144.2|44124.2|44139.2|44119.2|5
1729131940000|2024-10-17 02:25:40|44137|44117|44119.2|44099.2|44137|44117|44119.2|44099.2|25
1729131950000|2024-10-17 02:25:50|44118.1|44098.1|44106.4|44086.4|44118.1|44098.1|44106.4|44086.4|18
1729131960000|2024-10-17 02:26:00|44107.5|44087.5|44110|44090|44110|44090|44107.5|44087.5|4
1729131970000|2024-10-17 02:26:10|44108.9|44088.9|44113.9|44093.9|44113.9|44093.9|44108.9|44088.9|5
1729131980000|2024-10-17 02:26:20|44115|44095|44115.3|44095.3|44117.5|44097.5|44115|44095|5
1729131990000|2024-10-17 02:26:30|44114.2|44094.2|44100.3|44080.3|44114.2|44094.2|44100.3|44080.3|9
1729132000000|2024-10-17 02:26:40|44096.4|44076.4|44101.4|44081.4|44101.4|44081.4|44096.4|44076.4|0
1729132010000|2024-10-17 02:26:50|44100.3|44080.3|44101.4|44081.4|44101.4|44081.4|44097.8|44077.8|3
1729132020000|2024-10-17 02:27:00|44100.3|44080.3|44101.4|44081.4|44101.4|44081.4|44100.3|44080.3|1
1729132030000|2024-10-17 02:27:10|44102.5|44082.5|44101.4|44081.4|44105|44085|44101.4|44081.4|3
1729132040000|2024-10-17 02:27:20|44098.9|44078.9|44095.3|44075.3|44098.9|44078.9|44095.3|44075.3|6
1729132050000|2024-10-17 02:27:30|44094.2|44074.2|44091.4|44071.4|44095.3|44075.3|44091.4|44071.4|3
1729132060000|2024-10-17 02:27:40|44095.3|44075.3|44096.4|44076.4|44096.4|44076.4|44094.2|44074.2|1
1729132070000|2024-10-17 02:27:50|44094.2|44074.2|44086.4|44066.4|44094.2|44074.2|44086.4|44066.4|30
1729132080000|2024-10-17 02:28:00|44087.8|44067.8|44095.3|44075.3|44096.4|44076.4|44087.8|44067.8|9
1729132090000|2024-10-17 02:28:10|44096.4|44076.4|44106.7|44086.7|44106.7|44086.7|44096.4|44076.4|13
1729132100000|2024-10-17 02:28:20|44105.3|44085.3|44111.4|44091.4|44111.4|44091.4|44105.3|44085.3|0
1729132110000|2024-10-17 02:28:30|44112.8|44092.8|44121.4|44101.4|44121.4|44101.4|44112.8|44092.8|4
1729132120000|2024-10-17 02:28:40|44125.3|44105.3|44134.2|44114.2|44134.2|44114.2|44125.3|44105.3|7
1729132130000|2024-10-17 02:28:50|44131.4|44111.4|44122.8|44102.8|44131.4|44111.4|44122.8|44102.8|4
1729132140000|2024-10-17 02:29:00|44121.4|44101.4|44120.3|44100.3|44121.4|44101.4|44118.7|44098.7|2
1729132150000|2024-10-17 02:29:10|44121.4|44101.4|44117.8|44097.8|44122.6|44102.6|44117.6|44097.6|4
1729132160000|2024-10-17 02:29:20|44116.4|44096.4|44116.4|44096.4|44119.2|44099.2|44115.3|44095.3|1
1729132170000|2024-10-17 02:29:30|44115.3|44095.3|44119.2|44099.2|44121.4|44101.4|44115.3|44095.3|0
1729132180000|2024-10-17 02:29:40|44116.4|44096.4|44117.8|44097.8|44117.8|44097.8|44115.3|44095.3|1
1729132190000|2024-10-17 02:29:50|44120.1|44100.1|44119.2|44099.2|44121.4|44101.4|44118.9|44098.9|3
1729132200000|2024-10-17 02:30:00|44121.4|44101.4|44100.3|44080.3|44121.4|44101.4|44096.4|44076.4|36
1729132210000|2024-10-17 02:30:10|44101.4|44081.4|44091.4|44071.4|44106.4|44086.4|44089.2|44069.2|18
1729132220000|2024-10-17 02:30:20|44090.3|44070.3|44109.2|44089.2|44112.8|44092.8|44090.3|44070.3|6
1729132230000|2024-10-17 02:30:30|44107.8|44087.8|44120.3|44100.3|44121.7|44101.7|44106.7|44086.7|4
1729132240000|2024-10-17 02:30:40|44121.4|44101.4|44104.2|44084.2|44121.4|44101.4|44101.7|44081.7|5
1729132250000|2024-10-17 02:30:50|44101.7|44081.7|44094.2|44074.2|44102.8|44082.8|44089.2|44069.2|6
1729132260000|2024-10-17 02:31:00|44096.4|44076.4|44099.2|44079.2|44100.3|44080.3|44094.2|44074.2|11
1729132270000|2024-10-17 02:31:10|44097.8|44077.8|44086.7|44066.7|44097.8|44077.8|44086.7|44066.7|17
1729132280000|2024-10-17 02:31:20|44085.3|44065.3|44085.3|44065.3|44090.3|44070.3|44083.1|44063.1|4
1729132290000|2024-10-17 02:31:30|44091.4|44071.4|44101.5|44081.5|44105.3|44085.3|44091.4|44071.4|4
1729132300000|2024-10-17 02:31:40|44102.8|44082.8|44090.3|44070.3|44106.5|44086.5|44090.3|44070.3|9
1729132310000|2024-10-17 02:31:50|44091.5|44071.5|44060.3|44040.3|44091.5|44071.5|44060.3|44040.3|9
1729132320000|2024-10-17 02:32:00|44059|44039|44060.3|44040.3|44066.5|44046.5|44059|44039|5
1729132330000|2024-10-17 02:32:10|44055.3|44035.3|44055.3|44035.3|44056.5|44036.5|44051.5|44031.5|17
1729132340000|2024-10-17 02:32:20|44056.5|44036.5|44071.7|44051.7|44071.7|44051.7|44054.2|44034.2|7
1729132350000|2024-10-17 02:32:30|44072.8|44052.8|44071.5|44051.5|44077.6|44057.6|44071.5|44051.5|5
1729132360000|2024-10-17 02:32:40|44069.2|44049.2|44075.3|44055.3|44075.3|44055.3|44069.2|44049.2|1
1729132370000|2024-10-17 02:32:50|44076.5|44056.5|44074.2|44054.2|44077.8|44057.8|44074.2|44054.2|6
1729132380000|2024-10-17 02:33:00|44075.3|44055.3|44076.5|44056.5|44091.5|44071.5|44074.2|44054.2|15
1729132390000|2024-10-17 02:33:10|44074.2|44054.2|44084.2|44064.2|44084.2|44064.2|44074.2|44054.2|4
1729132400000|2024-10-17 02:33:20|44082.8|44062.8|44069.2|44049.2|44083.1|44063.1|44065.6|44045.6|2
1729132410000|2024-10-17 02:33:30|44065.6|44045.6|44075.3|44055.3|44076.7|44056.7|44061.7|44041.7|5
1729132420000|2024-10-17 02:33:40|44076.7|44056.7|44081.5|44061.5|44081.5|44061.5|44076.7|44056.7|0
1729132430000|2024-10-17 02:33:50|44082.8|44062.8|44077.8|44057.8|44082.8|44062.8|44076.5|44056.5|1
1729132440000|2024-10-17 02:34:00|44074.2|44054.2|44079.2|44059.2|44079.2|44059.2|44074.2|44054.2|0
1729132450000|2024-10-17 02:34:10|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|44078.1|44058.1|4
1729132460000|2024-10-17 02:34:20|44079.2|44059.2|44071.7|44051.7|44079.2|44059.2|44071.7|44051.7|2
1729132470000|2024-10-17 02:34:30|44074|44054|44074.2|44054.2|44074.2|44054.2|44069.2|44049.2|2
1729132480000|2024-10-17 02:34:40|44072.8|44052.8|44072.8|44052.8|44072.8|44052.8|44071.5|44051.5|0
1729132490000|2024-10-17 02:34:50|44070.3|44050.3|44061.7|44041.7|44071.5|44051.5|44060.6|44040.6|3
1729132500000|2024-10-17 02:35:00|44063.1|44043.1|44064.2|44044.2|44070.4|44050.4|44063.1|44043.1|6
1729132510000|2024-10-17 02:35:10|44066.5|44046.5|44054.2|44034.2|44070.4|44050.4|44054.2|44034.2|3
1729132520000|2024-10-17 02:35:20|44056.5|44036.5|44031.5|44011.5|44056.5|44036.5|44031.5|44011.5|17
1729132530000|2024-10-17 02:35:30|44032.6|44012.6|44011.2|43991.2|44032.6|44012.6|44011.2|43991.2|69
1729132540000|2024-10-17 02:35:40|44010.1|43990.1|44000.1|43980.1|44010.1|43990.1|43998.7|43978.7|5
1729132550000|2024-10-17 02:35:50|43998.7|43978.7|44013.7|43993.7|44013.7|43993.7|43998.7|43978.7|2
1729132560000|2024-10-17 02:36:00|44015.1|43995.1|43987.6|43967.6|44015.1|43995.1|43986.5|43966.5|19
1729132570000|2024-10-17 02:36:10|43988.7|43968.7|44015.1|43995.1|44015.1|43995.1|43986.5|43966.5|24
1729132580000|2024-10-17 02:36:20|44013.7|43993.7|44023.7|44003.7|44024.8|44004.8|44012.6|43992.6|17
1729132590000|2024-10-17 02:36:30|44025.1|44005.1|44023.7|44003.7|44027.6|44007.6|44022.6|44002.6|5
1729132600000|2024-10-17 02:36:40|44021.5|44001.5|44019|43999|44024.8|44004.8|44017.9|43997.9|12
1729132610000|2024-10-17 02:36:50|44020.1|44000.1|44013.7|43993.7|44031.2|44011.2|44013.7|43993.7|45
1729132620000|2024-10-17 02:37:00|44012.3|43992.3|44006.5|43986.5|44017.3|43997.3|44006.5|43986.5|32
1729132630000|2024-10-17 02:37:10|44005.1|43985.1|44002.3|43982.3|44006.2|43986.2|43997.6|43977.6|25
1729132640000|2024-10-17 02:37:20|44003.7|43983.7|43992.9|43972.9|44003.7|43983.7|43992.9|43972.9|1
1729132650000|2024-10-17 02:37:30|43991.5|43971.5|43983.7|43963.7|43991.5|43971.5|43978.7|43958.7|19
1729132660000|2024-10-17 02:37:40|43981.5|43961.5|43940.4|43920.4|43985.1|43965.1|43937.9|43917.9|56
1729132670000|2024-10-17 02:37:50|43939.2|43919.2|43935.4|43915.4|43939.2|43919.2|43931.7|43911.7|12
1729132680000|2024-10-17 02:38:00|43930.4|43910.4|43931.7|43911.7|43931.7|43911.7|43911.7|43891.7|45
1729132690000|2024-10-17 02:38:10|43932.9|43912.9|43943.1|43923.1|43943.1|43923.1|43931.7|43911.7|27
1729132700000|2024-10-17 02:38:20|43941.7|43921.7|43946.7|43926.7|43956.7|43936.7|43941.7|43921.7|6
1729132710000|2024-10-17 02:38:30|43942.9|43922.9|43942.9|43922.9|43946.7|43926.7|43940.6|43920.6|5
1729132720000|2024-10-17 02:38:40|43944.2|43924.2|43940.6|43920.6|43946.7|43926.7|43936.7|43916.7|7
1729132730000|2024-10-17 02:38:50|43941.7|43921.7|43931.7|43911.7|43941.7|43921.7|43931.7|43911.7|4
1729132740000|2024-10-17 02:39:00|43930.6|43910.6|43916.7|43896.7|43931.7|43911.7|43916.7|43896.7|2
1729132750000|2024-10-17 02:39:10|43919.2|43899.2|43928.1|43908.1|43929.2|43909.2|43915.6|43895.6|5
1729132760000|2024-10-17 02:39:20|43930.6|43910.6|43912|43892|43931.7|43911.7|43912|43892|10
1729132770000|2024-10-17 02:39:30|43909.5|43889.5|43903.4|43883.4|43909.5|43889.5|43899.5|43879.5|6
1729132780000|2024-10-17 02:39:40|43902|43882|43905.6|43885.6|43909.5|43889.5|43902|43882|19
1729132790000|2024-10-17 02:39:50|43903.4|43883.4|43860.9|43840.9|43903.4|43883.4|43847.3|43827.3|229
1729132800000|2024-10-17 02:40:00|43857.3|43837.3|43858.4|43838.4|43859.8|43839.8|43845.9|43825.9|67
1729132810000|2024-10-17 02:40:10|43859.5|43839.5|43848.4|43828.4|43864.5|43844.5|43847|43827|19
1729132820000|2024-10-17 02:40:20|43850.9|43830.9|43849.5|43829.5|43859.5|43839.5|43849.5|43829.5|14
1729132830000|2024-10-17 02:40:30|43848.4|43828.4|43865.9|43845.9|43868.1|43848.1|43848.4|43828.4|11
1729132840000|2024-10-17 02:40:40|43864.5|43844.5|43855.9|43835.9|43869.5|43849.5|43855.9|43835.9|16
1729132850000|2024-10-17 02:40:50|43850.9|43830.9|43834.5|43814.5|43850.9|43830.9|43832|43812|9
1729132860000|2024-10-17 02:41:00|43838.4|43818.4|43845.9|43825.9|43845.9|43825.9|43833.4|43813.4|14
1729132870000|2024-10-17 02:41:10|43847|43827|43829.5|43809.5|43848.4|43828.4|43829.5|43809.5|10
1729132880000|2024-10-17 02:41:20|43828.4|43808.4|43812.3|43792.3|43828.4|43808.4|43812.3|43792.3|54
1729132890000|2024-10-17 02:41:30|43811.2|43791.2|43798.7|43778.7|43811.2|43791.2|43798.7|43778.7|60
1729132900000|2024-10-17 02:41:40|43797.6|43777.6|43782.3|43762.3|43798.7|43778.7|43774.8|43754.8|32
1729132910000|2024-10-17 02:41:50|43783.7|43763.7|43796.5|43776.5|43798.7|43778.7|43783.7|43763.7|57
1729132920000|2024-10-17 02:42:00|43791.5|43771.5|43786.5|43766.5|43791.5|43771.5|43786.5|43766.5|26
1729132930000|2024-10-17 02:42:10|43784|43764|43807.6|43787.6|43807.6|43787.6|43784|43764|33
1729132940000|2024-10-17 02:42:20|43805.1|43785.1|43828.7|43808.7|43828.7|43808.7|43805.1|43785.1|27
1729132950000|2024-10-17 02:42:30|43826.2|43806.2|43818.7|43798.7|43828.7|43808.7|43814.8|43794.8|15
1729132960000|2024-10-17 02:42:40|43819.8|43799.8|43831.2|43811.2|43841.2|43821.2|43819.8|43799.8|18
1729132970000|2024-10-17 02:42:50|43830.1|43810.1|43828.7|43808.7|43833.7|43813.7|43828.7|43808.7|13
1729132980000|2024-10-17 02:43:00|43825.1|43805.1|43810.1|43790.1|43825.1|43805.1|43810.1|43790.1|8
1729132990000|2024-10-17 02:43:10|43809|43789|43810.1|43790.1|43810.1|43790.1|43801.2|43781.2|2
1729133000000|2024-10-17 02:43:20|43811.2|43791.2|43806.5|43786.5|43816.2|43796.2|43806.5|43786.5|2
1729133010000|2024-10-17 02:43:30|43808.7|43788.7|43807.3|43787.3|43811.2|43791.2|43799.8|43779.8|12
1729133020000|2024-10-17 02:43:40|43808.7|43788.7|43805.9|43785.9|43808.7|43788.7|43803.7|43783.7|1
1729133030000|2024-10-17 02:43:50|43807.6|43787.6|43814.8|43794.8|43814.8|43794.8|43804.8|43784.8|2
1729133040000|2024-10-17 02:44:00|43817.3|43797.3|43838.7|43818.7|43840.9|43820.9|43816.2|43796.2|14
1729133050000|2024-10-17 02:44:10|43835.9|43815.9|43838.2|43818.2|43840.9|43820.9|43832.6|43812.6|16
1729133060000|2024-10-17 02:44:20|43840.9|43820.9|43845.9|43825.9|43848.7|43828.7|43838.7|43818.7|10
1729133070000|2024-10-17 02:44:30|43843.7|43823.7|43856.5|43836.5|43856.5|43836.5|43839.8|43819.8|56
1729133080000|2024-10-17 02:44:40|43858.7|43838.7|43868.7|43848.7|43868.7|43848.7|43858.7|43838.7|15
1729133090000|2024-10-17 02:44:50|43871.2|43851.2|43876.2|43856.2|43876.2|43856.2|43871.2|43851.2|16
1729133100000|2024-10-17 02:45:00|43874.8|43854.8|43869.8|43849.8|43874.8|43854.8|43856.2|43836.2|10
1729133110000|2024-10-17 02:45:10|43871.2|43851.2|43875.1|43855.1|43875.1|43855.1|43866.2|43846.2|6
1729133120000|2024-10-17 02:45:20|43878.7|43858.7|43860.1|43840.1|43878.7|43858.7|43860.1|43840.1|12
1729133130000|2024-10-17 02:45:30|43861.2|43841.2|43881.2|43861.2|43881.2|43861.2|43861.2|43841.2|2
1729133140000|2024-10-17 02:45:40|43882.6|43862.6|43893.7|43873.7|43893.7|43873.7|43882.6|43862.6|8
1729133150000|2024-10-17 02:45:50|43894.8|43874.8|43899.8|43879.8|43903.7|43883.7|43894.8|43874.8|2
1729133160000|2024-10-17 02:46:00|43898.7|43878.7|43905.1|43885.1|43909|43889|43898.7|43878.7|9
1729133170000|2024-10-17 02:46:10|43904|43884|43906.2|43886.2|43906.2|43886.2|43897.6|43877.6|4
1729133180000|2024-10-17 02:46:20|43907.6|43887.6|43921.2|43901.2|43921.2|43901.2|43907.6|43887.6|3
1729133190000|2024-10-17 02:46:30|43918.7|43898.7|43910.1|43890.1|43918.7|43898.7|43910.1|43890.1|8
1729133200000|2024-10-17 02:46:40|43909|43889|43895.1|43875.1|43909|43889|43895.1|43875.1|3
1729133210000|2024-10-17 02:46:50|43894|43874|43900.1|43880.1|43902.3|43882.3|43894|43874|1
1729133220000|2024-10-17 02:47:00|43901.2|43881.2|43918.7|43898.7|43918.7|43898.7|43893.7|43873.7|12
1729133230000|2024-10-17 02:47:10|43921.2|43901.2|43915.1|43895.1|43923.7|43903.7|43915.1|43895.1|3
1729133240000|2024-10-17 02:47:20|43916.2|43896.2|43913.7|43893.7|43920.1|43900.1|43912.3|43892.3|1
1729133250000|2024-10-17 02:47:30|43914.8|43894.8|43924|43904|43924|43904|43914.8|43894.8|1
1729133260000|2024-10-17 02:47:40|43922.6|43902.6|43920.1|43900.1|43925.1|43905.1|43920.1|43900.1|2
1729133270000|2024-10-17 02:47:50|43917.6|43897.6|43925.1|43905.1|43925.1|43905.1|43912.9|43892.9|8
1729133280000|2024-10-17 02:48:00|43926.2|43906.2|43931.2|43911.2|43931.2|43911.2|43924|43904|6
1729133290000|2024-10-17 02:48:10|43937.3|43917.3|43935.1|43915.1|43939.8|43919.8|43935.1|43915.1|4
1729133300000|2024-10-17 02:48:20|43933.7|43913.7|43931.2|43911.2|43935.1|43915.1|43931.2|43911.2|0
1729133310000|2024-10-17 02:48:30|43932.6|43912.6|43940.1|43920.1|43940.1|43920.1|43932.6|43912.6|6
1729133320000|2024-10-17 02:48:40|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43938.7|43918.7|8
1729133330000|2024-10-17 02:48:50|43940.1|43920.1|43942.3|43922.3|43943.4|43923.4|43940.1|43920.1|5
1729133340000|2024-10-17 02:49:00|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43940.1|43920.1|4
1729133350000|2024-10-17 02:49:10|43942.3|43922.3|43941.2|43921.2|43945.1|43925.1|43941.2|43921.2|2
1729133360000|2024-10-17 02:49:20|43940.1|43920.1|43923.7|43903.7|43941.2|43921.2|43923.7|43903.7|19
1729133370000|2024-10-17 02:49:30|43924.8|43904.8|43938.4|43918.4|43938.4|43918.4|43924.8|43904.8|8
1729133380000|2024-10-17 02:49:40|43940.9|43920.9|43940.9|43920.9|43943.7|43923.7|43940.9|43920.9|0
1729133390000|2024-10-17 02:49:50|43939.8|43919.8|43937.3|43917.3|43939.8|43919.8|43936.2|43916.2|2
1729133400000|2024-10-17 02:50:00|43936.2|43916.2|43937.3|43917.3|43940.9|43920.9|43936.2|43916.2|6
1729133410000|2024-10-17 02:50:10|43935.9|43915.9|43935.7|43915.7|43935.9|43915.9|43929.8|43909.8|3
1729133420000|2024-10-17 02:50:20|43938.4|43918.4|43930.9|43910.9|43939.8|43919.8|43930.9|43910.9|8
1729133430000|2024-10-17 02:50:30|43928.7|43908.7|43926.2|43906.2|43928.7|43908.7|43925.9|43905.9|8
1729133440000|2024-10-17 02:50:40|43927.3|43907.3|43920.1|43900.1|43927.3|43907.3|43920.1|43900.1|3
1729133450000|2024-10-17 02:50:50|43918.7|43898.7|43899.8|43879.8|43918.7|43898.7|43899.8|43879.8|8
1729133460000|2024-10-17 02:51:00|43898.7|43878.7|43893.7|43873.7|43899.8|43879.8|43893.7|43873.7|4
1729133470000|2024-10-17 02:51:10|43892.3|43872.3|43893.7|43873.7|43893.7|43873.7|43889.8|43869.8|0
1729133480000|2024-10-17 02:51:20|43892.6|43872.6|43892.3|43872.3|43892.6|43872.6|43891.2|43871.2|1
1729133490000|2024-10-17 02:51:30|43893.7|43873.7|43890.1|43870.1|43893.7|43873.7|43888.7|43868.7|9
1729133500000|2024-10-17 02:51:40|43891.2|43871.2|43898.7|43878.7|43898.7|43878.7|43890.1|43870.1|2
1729133510000|2024-10-17 02:51:50|43899.8|43879.8|43903.7|43883.7|43903.7|43883.7|43898.7|43878.7|4
1729133520000|2024-10-17 02:52:00|43900.1|43880.1|43898.7|43878.7|43902.6|43882.6|43898.7|43878.7|6
1729133530000|2024-10-17 02:52:10|43900.1|43880.1|43898.7|43878.7|43900.1|43880.1|43898.7|43878.7|2
1729133540000|2024-10-17 02:52:20|43900.1|43880.1|43910.1|43890.1|43910.1|43890.1|43900.1|43880.1|2
1729133550000|2024-10-17 02:52:30|43912.6|43892.6|43913.7|43893.7|43913.7|43893.7|43908.7|43888.7|4
1729133560000|2024-10-17 02:52:40|43912.6|43892.6|43905.1|43885.1|43912.6|43892.6|43905.1|43885.1|1
1729133570000|2024-10-17 02:52:50|43903.7|43883.7|43911.2|43891.2|43911.2|43891.2|43902.6|43882.6|1
1729133580000|2024-10-17 02:53:00|43912.3|43892.3|43908.7|43888.7|43918.7|43898.7|43908.7|43888.7|1
1729133590000|2024-10-17 02:53:10|43913.7|43893.7|43908.7|43888.7|43913.7|43893.7|43908.7|43888.7|2
1729133600000|2024-10-17 02:53:20|43910.1|43890.1|43913.7|43893.7|43913.7|43893.7|43908.7|43888.7|3
1729133610000|2024-10-17 02:53:30|43916.2|43896.2|43918.7|43898.7|43918.7|43898.7|43913.7|43893.7|1
1729133620000|2024-10-17 02:53:40|43917.3|43897.3|43906.2|43886.2|43917.6|43897.6|43906.2|43886.2|2
1729133630000|2024-10-17 02:53:50|43907.6|43887.6|43912.6|43892.6|43913.7|43893.7|43907.6|43887.6|6
1729133640000|2024-10-17 02:54:00|43912.3|43892.3|43922.6|43902.6|43922.6|43902.6|43910.1|43890.1|17
1729133650000|2024-10-17 02:54:10|43924|43904|43911.5|43891.5|43925.4|43905.4|43911.5|43891.5|37
1729133660000|2024-10-17 02:54:20|43910.1|43890.1|43905.1|43885.1|43910.1|43890.1|43905.1|43885.1|3
1729133670000|2024-10-17 02:54:30|43903.7|43883.7|43892.4|43872.4|43903.7|43883.7|43892.4|43872.4|6
1729133680000|2024-10-17 02:54:40|43893.7|43873.7|43888.7|43868.7|43894.9|43874.9|43888.7|43868.7|6
1729133690000|2024-10-17 02:54:50|43886|43866|43892.4|43872.4|43892.4|43872.4|43881|43861|1
1729133700000|2024-10-17 02:55:00|43890.1|43870.1|43893.7|43873.7|43893.7|43873.7|43889|43869|5
1729133710000|2024-10-17 02:55:10|43895.1|43875.1|43902.4|43882.4|43904.9|43884.9|43895.1|43875.1|4
1729133720000|2024-10-17 02:55:20|43903.7|43883.7|43904.9|43884.9|43906|43886|43903.7|43883.7|0
1729133730000|2024-10-17 02:55:30|43907.4|43887.4|43910.1|43890.1|43912.6|43892.6|43907.4|43887.4|5
1729133740000|2024-10-17 02:55:40|43908.7|43888.7|43913.5|43893.5|43913.5|43893.5|43907.4|43887.4|0
1729133750000|2024-10-17 02:55:50|43914.9|43894.9|43937.1|43917.1|43938.2|43918.2|43914.9|43894.9|22
1729133760000|2024-10-17 02:56:00|43938.2|43918.2|43939.6|43919.6|43939.6|43919.6|43936|43916|3
1729133770000|2024-10-17 02:56:10|43941|43921|43941|43921|43942.1|43922.1|43939.9|43919.9|13
1729133780000|2024-10-17 02:56:20|43938.7|43918.7|43946|43926|43946|43926|43936|43916|2
1729133790000|2024-10-17 02:56:30|43947.1|43927.1|43946.2|43926.2|43951|43931|43946.2|43926.2|2
1729133800000|2024-10-17 02:56:40|43944.9|43924.9|43943.7|43923.7|43946|43926|43943.7|43923.7|0
1729133810000|2024-10-17 02:56:50|43944.9|43924.9|43943.7|43923.7|43948.7|43928.7|43943.7|43923.7|1
1729133820000|2024-10-17 02:57:00|43942.6|43922.6|43937.4|43917.4|43942.6|43922.6|43936|43916|3
1729133830000|2024-10-17 02:57:10|43936|43916|43923.7|43903.7|43936|43916|43923.7|43903.7|3
1729133840000|2024-10-17 02:57:20|43922.4|43902.4|43923.8|43903.8|43923.8|43903.8|43921.2|43901.2|1
1729133850000|2024-10-17 02:57:30|43922.4|43902.4|43919.9|43899.9|43924.9|43904.9|43918.8|43898.8|1
1729133860000|2024-10-17 02:57:40|43922.4|43902.4|43919.9|43899.9|43922.4|43902.4|43918.8|43898.8|3
1729133870000|2024-10-17 02:57:50|43918.8|43898.8|43917.4|43897.4|43918.8|43898.8|43917.4|43897.4|1
1729133880000|2024-10-17 02:58:00|43912.4|43892.4|43898.8|43878.8|43912.4|43892.4|43897.6|43877.6|7
1729133890000|2024-10-17 02:58:10|43901|43881|43904.6|43884.6|43904.6|43884.6|43901|43881|2
1729133900000|2024-10-17 02:58:20|43906|43886|43906|43886|43908.2|43888.2|43906|43886|1
1729133910000|2024-10-17 02:58:30|43902.4|43882.4|43906|43886|43906|43886|43902.4|43882.4|0
1729133920000|2024-10-17 02:58:40|43904.9|43884.9|43909.9|43889.9|43911|43891|43904.9|43884.9|0
1729133930000|2024-10-17 02:58:50|43908.8|43888.8|43902.4|43882.4|43908.8|43888.8|43900.1|43880.1|5
1729133940000|2024-10-17 02:59:00|43903.8|43883.8|43909.9|43889.9|43911|43891|43903.8|43883.8|0
1729133950000|2024-10-17 02:59:10|43911|43891|43914.9|43894.9|43922.4|43902.4|43911|43891|7
1729133960000|2024-10-17 02:59:20|43916|43896|43924.9|43904.9|43924.9|43904.9|43916|43896|2
1729133970000|2024-10-17 02:59:30|43926.3|43906.3|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|2
1729133980000|2024-10-17 02:59:40|43924.9|43904.9|43929.9|43909.9|43931|43911|43924.9|43904.9|1
1729133990000|2024-10-17 02:59:50|43928.8|43908.8|43929.9|43909.9|43931|43911|43928.8|43908.8|6
1729134000000|2024-10-17 03:00:00|43928.5|43908.5|43921.3|43901.3|43928.5|43908.5|43909.9|43889.9|18
1729134010000|2024-10-17 03:00:10|43919.9|43899.9|43923.8|43903.8|43924.9|43904.9|43919.9|43899.9|1
1729134020000|2024-10-17 03:00:20|43922.4|43902.4|43921|43901|43923.2|43903.2|43919.9|43899.9|2
1729134030000|2024-10-17 03:00:30|43919.9|43899.9|43926|43906|43926|43906|43918.8|43898.8|1
1729134040000|2024-10-17 03:00:40|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|1
1729134050000|2024-10-17 03:00:50|43923.5|43903.5|43913.8|43893.8|43923.5|43903.5|43912.4|43892.4|2
1729134060000|2024-10-17 03:01:00|43916|43896|43918.8|43898.8|43918.8|43898.8|43916|43896|0
1729134070000|2024-10-17 03:01:10|43916|43896|43914.9|43894.9|43916|43896|43914.9|43894.9|0
1729134080000|2024-10-17 03:01:20|43913.8|43893.8|43908.8|43888.8|43913.8|43893.8|43908.8|43888.8|2
1729134090000|2024-10-17 03:01:30|43906|43886|43903.8|43883.8|43908.8|43888.8|43903.8|43883.8|1
1729134100000|2024-10-17 03:01:40|43904.9|43884.9|43887.1|43867.1|43908.8|43888.8|43887.1|43867.1|5
1729134110000|2024-10-17 03:01:50|43884.6|43864.6|43896|43876|43896|43876|43884.6|43864.6|5
1729134120000|2024-10-17 03:02:00|43894.9|43874.9|43894.6|43874.6|43896|43876|43890.7|43870.7|7
1729134130000|2024-10-17 03:02:10|43893.2|43873.2|43888.2|43868.2|43893.2|43873.2|43888.2|43868.2|1
1729134140000|2024-10-17 03:02:20|43889.3|43869.3|43897.1|43877.1|43897.1|43877.1|43888.2|43868.2|6
1729134150000|2024-10-17 03:02:30|43898.2|43878.2|43899.6|43879.6|43899.6|43879.6|43897.1|43877.1|1
1729134160000|2024-10-17 03:02:40|43901.8|43881.8|43914.6|43894.6|43917.1|43897.1|43901.8|43881.8|3
1729134170000|2024-10-17 03:02:50|43917.1|43897.1|43918.2|43898.2|43921.8|43901.8|43917.1|43897.1|4
1729134180000|2024-10-17 03:03:00|43916|43896|43906|43886|43916|43896|43906|43886|2
1729134190000|2024-10-17 03:03:10|43904.6|43884.6|43897.1|43877.1|43904.6|43884.6|43897.1|43877.1|6
1729134200000|2024-10-17 03:03:20|43896|43876|43892.4|43872.4|43896|43876|43892.4|43872.4|2
1729134210000|2024-10-17 03:03:30|43891|43871|43886|43866|43891|43871|43886|43866|1
1729134220000|2024-10-17 03:03:40|43883.5|43863.5|43879.6|43859.6|43883.5|43863.5|43879.6|43859.6|4
1729134230000|2024-10-17 03:03:50|43877.1|43857.1|43877.1|43857.1|43878.2|43858.2|43876|43856|7
1729134240000|2024-10-17 03:04:00|43874.3|43854.3|43888.5|43868.5|43888.5|43868.5|43873.2|43853.2|7
1729134250000|2024-10-17 03:04:10|43889.6|43869.6|43882.1|43862.1|43889.6|43869.6|43882.1|43862.1|1
1729134260000|2024-10-17 03:04:20|43881|43861|43868.2|43848.2|43881|43861|43868.2|43848.2|3
1729134270000|2024-10-17 03:04:30|43869.6|43849.6|43871|43851|43873.2|43853.2|43868.2|43848.2|5
1729134280000|2024-10-17 03:04:40|43872.4|43852.4|43875.7|43855.7|43876.8|43856.8|43872.4|43852.4|1
1729134290000|2024-10-17 03:04:50|43876.8|43856.8|43888.2|43868.2|43890.7|43870.7|43875.7|43855.7|7
1729134300000|2024-10-17 03:05:00|43889.6|43869.6|43883.2|43863.2|43889.6|43869.6|43883.2|43863.2|0
1729134310000|2024-10-17 03:05:10|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43881|43861|0
1729134320000|2024-10-17 03:05:20|43881|43861|43875.4|43855.4|43881|43861|43875.4|43855.4|0
1729134330000|2024-10-17 03:05:30|43874.3|43854.3|43853.2|43833.2|43874.3|43854.3|43849.3|43829.3|12
1729134340000|2024-10-17 03:05:40|43852.1|43832.1|43857.1|43837.1|43858.2|43838.2|43848.2|43828.2|9
1729134350000|2024-10-17 03:05:50|43860.7|43840.7|43861.8|43841.8|43868.2|43848.2|43860.7|43840.7|16
1729134360000|2024-10-17 03:06:00|43858.2|43838.2|43844.6|43824.6|43858.2|43838.2|43844.6|43824.6|14
1729134370000|2024-10-17 03:06:10|43843.5|43823.5|43841|43821|43843.5|43823.5|43838.8|43818.8|8
1729134380000|2024-10-17 03:06:20|43839.9|43819.9|43839.9|43819.9|43842.4|43822.4|43838.8|43818.8|1
1729134390000|2024-10-17 03:06:30|43842.4|43822.4|43848.2|43828.2|43848.2|43828.2|43841|43821|3
1729134400000|2024-10-17 03:06:40|43849.3|43829.3|43842.4|43822.4|43852.1|43832.1|43842.4|43822.4|11
1729134410000|2024-10-17 03:06:50|43841.3|43821.3|43833.5|43813.5|43841.3|43821.3|43829.6|43809.6|17
1729134420000|2024-10-17 03:07:00|43832.4|43812.4|43833.5|43813.5|43833.5|43813.5|43831|43811|20
1729134430000|2024-10-17 03:07:10|43834.9|43814.9|43848.8|43828.8|43852.7|43832.7|43834.9|43814.9|15
1729134440000|2024-10-17 03:07:20|43847.7|43827.7|43846.3|43826.3|43847.7|43827.7|43846.3|43826.3|2
1729134450000|2024-10-17 03:07:30|43845.2|43825.2|43871|43851|43871|43851|43844.9|43824.9|8
1729134460000|2024-10-17 03:07:40|43873.2|43853.2|43872.4|43852.4|43876|43856|43872.4|43852.4|2
1729134470000|2024-10-17 03:07:50|43871.3|43851.3|43881|43861|43881|43861|43871|43851|4
1729134480000|2024-10-17 03:08:00|43884.9|43864.9|43887.1|43867.1|43893.2|43873.2|43884.9|43864.9|3
1729134490000|2024-10-17 03:08:10|43888.5|43868.5|43897.1|43877.1|43897.1|43877.1|43887.4|43867.4|2
1729134500000|2024-10-17 03:08:20|43898.2|43878.2|43903.2|43883.2|43903.2|43883.2|43898.2|43878.2|1
1729134510000|2024-10-17 03:08:30|43901|43881|43908.5|43888.5|43908.5|43888.5|43901|43881|1
1729134520000|2024-10-17 03:08:40|43909.6|43889.6|43914.6|43894.6|43914.6|43894.6|43908.2|43888.2|11
1729134530000|2024-10-17 03:08:50|43915.7|43895.7|43915.7|43895.7|43917.1|43897.1|43915.7|43895.7|0
1729134540000|2024-10-17 03:09:00|43917.1|43897.1|43938.2|43918.2|43938.2|43918.2|43917.1|43897.1|15
1729134550000|2024-10-17 03:09:10|43943.2|43923.2|43952.4|43932.4|43952.4|43932.4|43943.2|43923.2|6
1729134560000|2024-10-17 03:09:20|43953.5|43933.5|43952.4|43932.4|43953.5|43933.5|43951|43931|4
1729134570000|2024-10-17 03:09:30|43953.5|43933.5|43952.1|43932.1|43956|43936|43949.9|43929.9|4
1729134580000|2024-10-17 03:09:40|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1729134590000|2024-10-17 03:09:50|43953.5|43933.5|43960.7|43940.7|43960.7|43940.7|43953.5|43933.5|3
1729134600000|2024-10-17 03:10:00|43963.2|43943.2|43963.8|43943.8|43970.7|43950.7|43963.2|43943.2|12
1729134610000|2024-10-17 03:10:10|43957.4|43937.4|43952.7|43932.7|43957.4|43937.4|43952.7|43932.7|3
1729134620000|2024-10-17 03:10:20|43953.8|43933.8|43950.2|43930.2|43953.8|43933.8|43950.2|43930.2|0
1729134630000|2024-10-17 03:10:30|43948.8|43928.8|43936|43916|43948.8|43928.8|43936|43916|3
1729134640000|2024-10-17 03:10:40|43933.8|43913.8|43936|43916|43936|43916|43932.4|43912.4|2
1729134650000|2024-10-17 03:10:50|43934.9|43914.9|43932.4|43912.4|43934.9|43914.9|43932.4|43912.4|3
1729134660000|2024-10-17 03:11:00|43931.3|43911.3|43927.4|43907.4|43931.3|43911.3|43927.4|43907.4|0
1729134670000|2024-10-17 03:11:10|43926.3|43906.3|43921.3|43901.3|43926.3|43906.3|43921.3|43901.3|1
1729134680000|2024-10-17 03:11:20|43922.4|43902.4|43923.5|43903.5|43923.5|43903.5|43921.3|43901.3|1
1729134690000|2024-10-17 03:11:30|43926|43906|43934.6|43914.6|43934.6|43914.6|43926|43906|4
1729134700000|2024-10-17 03:11:40|43932.4|43912.4|43925.2|43905.2|43932.4|43912.4|43925.2|43905.2|1
1729134710000|2024-10-17 03:11:50|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43920.2|43900.2|0
1729134720000|2024-10-17 03:12:00|43924.9|43904.9|43914.9|43894.9|43924.9|43904.9|43914.9|43894.9|1
1729134730000|2024-10-17 03:12:10|43913.8|43893.8|43921|43901|43922.1|43902.1|43913.8|43893.8|4
1729134740000|2024-10-17 03:12:20|43919.9|43899.9|43911|43891|43919.9|43899.9|43911|43891|1
1729134750000|2024-10-17 03:12:30|43909.6|43889.6|43911|43891|43912.1|43892.1|43909.6|43889.6|3
1729134760000|2024-10-17 03:12:40|43912.4|43892.4|43912.4|43892.4|43913.8|43893.8|43912.4|43892.4|0
1729134770000|2024-10-17 03:12:50|43909.9|43889.9|43913.8|43893.8|43913.8|43893.8|43909.9|43889.9|1
1729134780000|2024-10-17 03:13:00|43912.7|43892.7|43892.4|43872.4|43912.7|43892.7|43892.4|43872.4|4
1729134790000|2024-10-17 03:13:10|43890.2|43870.2|43893.8|43873.8|43893.8|43873.8|43888.8|43868.8|0
1729134800000|2024-10-17 03:13:20|43891|43871|43887.4|43867.4|43891|43871|43886.3|43866.3|4
1729134810000|2024-10-17 03:13:30|43886.3|43866.3|43886|43866|43886.3|43866.3|43883.8|43863.8|1
1729134820000|2024-10-17 03:13:40|43883.8|43863.8|43867.7|43847.7|43883.8|43863.8|43867.7|43847.7|6
1729134830000|2024-10-17 03:13:50|43868.8|43848.8|43853.8|43833.8|43871.3|43851.3|43853.8|43833.8|16
1729134840000|2024-10-17 03:14:00|43848.8|43828.8|43846.3|43826.3|43849.9|43829.9|43846.3|43826.3|2
1729134850000|2024-10-17 03:14:10|43848.8|43828.8|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|1
1729134860000|2024-10-17 03:14:20|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|0
1729134870000|2024-10-17 03:14:30|43847.7|43827.7|43851.3|43831.3|43851.3|43831.3|43847.4|43827.4|4
1729134880000|2024-10-17 03:14:40|43849.9|43829.9|43844.9|43824.9|43851.3|43831.3|43844.9|43824.9|3
1729134890000|2024-10-17 03:14:50|43843.5|43823.5|43837.7|43817.7|43843.5|43823.5|43837.7|43817.7|2
1729134900000|2024-10-17 03:15:00|43833.8|43813.8|43839.9|43819.9|43839.9|43819.9|43827.4|43807.4|8
1729134910000|2024-10-17 03:15:10|43841|43821|43848.8|43828.8|43848.8|43828.8|43841|43821|2
1729134920000|2024-10-17 03:15:20|43847.7|43827.7|43844.9|43824.9|43849.9|43829.9|43844.9|43824.9|2
1729134930000|2024-10-17 03:15:30|43846|43826|43839.9|43819.9|43846|43826|43839.9|43819.9|2
1729134940000|2024-10-17 03:15:40|43838.8|43818.8|43842.4|43822.4|43844.9|43824.9|43838.8|43818.8|1
1729134950000|2024-10-17 03:15:50|43843.8|43823.8|43856|43836|43856|43836|43843.8|43823.8|1
1729134960000|2024-10-17 03:16:00|43854.9|43834.9|43843.8|43823.8|43858.8|43838.8|43843.8|43823.8|8
1729134970000|2024-10-17 03:16:10|43840.2|43820.2|43836.3|43816.3|43840.2|43820.2|43836.3|43816.3|2
1729134980000|2024-10-17 03:16:20|43837.4|43817.4|43843.8|43823.8|43843.8|43823.8|43837.4|43817.4|1
1729134990000|2024-10-17 03:16:30|43847.4|43827.4|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|1
1729135000000|2024-10-17 03:16:40|43851|43831|43845.2|43825.2|43853.8|43833.8|43845.2|43825.2|6
1729135010000|2024-10-17 03:16:50|43846.6|43826.6|43848.8|43828.8|43848.8|43828.8|43845.2|43825.2|1
1729135020000|2024-10-17 03:17:00|43849.9|43829.9|43847.4|43827.4|43849.9|43829.9|43844.9|43824.9|3
1729135030000|2024-10-17 03:17:10|43848.5|43828.5|43854.9|43834.9|43854.9|43834.9|43846|43826|12
1729135040000|2024-10-17 03:17:20|43856|43836|43853.8|43833.8|43856|43836|43852.7|43832.7|3
1729135050000|2024-10-17 03:17:30|43852.7|43832.7|43851|43831|43853.8|43833.8|43848.8|43828.8|2
1729135060000|2024-10-17 03:17:40|43849.9|43829.9|43843.8|43823.8|43849.9|43829.9|43843.8|43823.8|3
1729135070000|2024-10-17 03:17:50|43846|43826|43854.9|43834.9|43854.9|43834.9|43846|43826|3
1729135080000|2024-10-17 03:18:00|43853.8|43833.8|43838.8|43818.8|43856|43836|43838.8|43818.8|5
1729135090000|2024-10-17 03:18:10|43837.7|43817.7|43840.2|43820.2|43840.2|43820.2|43836.6|43816.6|2
1729135100000|2024-10-17 03:18:20|43841.3|43821.3|43841.3|43821.3|43841.3|43821.3|43840.2|43820.2|2
1729135110000|2024-10-17 03:18:30|43838.8|43818.8|43824.6|43804.6|43838.8|43818.8|43819.9|43799.9|10
1729135120000|2024-10-17 03:18:40|43823.5|43803.5|43833.3|43813.3|43833.3|43813.3|43823.5|43803.5|2
1729135130000|2024-10-17 03:18:50|43834.6|43814.6|43826|43806|43837.1|43817.1|43824.9|43804.9|3
1729135140000|2024-10-17 03:19:00|43824.9|43804.9|43821|43801|43824.9|43804.9|43821|43801|3
1729135150000|2024-10-17 03:19:10|43822.1|43802.1|43826|43806|43832.1|43812.1|43821|43801|13
1729135160000|2024-10-17 03:19:20|43824.9|43804.9|43827.4|43807.4|43827.4|43807.4|43821|43801|0
1729135170000|2024-10-17 03:19:30|43826|43806|43827.4|43807.4|43828.8|43808.8|43822.4|43802.4|1
1729135180000|2024-10-17 03:19:40|43828.8|43808.8|43826|43806|43828.8|43808.8|43824.9|43804.9|0
1729135190000|2024-10-17 03:19:50|43824.9|43804.9|43832.4|43812.4|43832.4|43812.4|43822.4|43802.4|6
1729135200000|2024-10-17 03:20:00|43831|43811|43836|43816|43836|43816|43826|43806|8
1729135210000|2024-10-17 03:20:10|43833.8|43813.8|43836|43816|43836|43816|43831|43811|2
1729135220000|2024-10-17 03:20:20|43833.8|43813.8|43834.9|43814.9|43834.9|43814.9|43831|43811|0
1729135230000|2024-10-17 03:20:30|43833.8|43813.8|43841|43821|43841|43821|43831|43811|4
1729135240000|2024-10-17 03:20:40|43839.9|43819.9|43836|43816|43841|43821|43836|43816|0
1729135250000|2024-10-17 03:20:50|43837.4|43817.4|43826|43806|43837.4|43817.4|43826|43806|2
1729135260000|2024-10-17 03:21:00|43824.7|43804.7|43824.9|43804.9|43824.9|43804.9|43821|43801|3
1729135270000|2024-10-17 03:21:10|43826|43806|43823.5|43803.5|43826|43806|43821|43801|3
1729135280000|2024-10-17 03:21:20|43821|43801|43821|43801|43821|43801|43819.9|43799.9|9
1729135290000|2024-10-17 03:21:30|43822.2|43802.2|43826|43806|43826|43806|43822.2|43802.2|6
1729135300000|2024-10-17 03:21:40|43822.2|43802.2|43824.7|43804.7|43828.5|43808.5|43822.2|43802.2|4
1729135310000|2024-10-17 03:21:50|43823.5|43803.5|43823.5|43803.5|43826|43806|43821|43801|3
1729135320000|2024-10-17 03:22:00|43821|43801|43823.5|43803.5|43826|43806|43821|43801|1
1729135330000|2024-10-17 03:22:10|43826|43806|43828.5|43808.5|43828.5|43808.5|43826|43806|3
1729135340000|2024-10-17 03:22:20|43829.7|43809.7|43836|43816|43841|43821|43829.7|43809.7|2
1729135350000|2024-10-17 03:22:30|43841|43821|43836|43816|43841|43821|43836|43816|4
1729135360000|2024-10-17 03:22:40|43834.9|43814.9|43828.5|43808.5|43836|43816|43828.5|43808.5|3
1729135370000|2024-10-17 03:22:50|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|2
1729135380000|2024-10-17 03:23:00|43828.5|43808.5|43814.9|43794.9|43828.5|43808.5|43814.9|43794.9|3
1729135390000|2024-10-17 03:23:10|43816|43796|43816|43796|43819.7|43799.7|43816|43796|9
1729135400000|2024-10-17 03:23:20|43814.7|43794.7|43811|43791|43814.7|43794.7|43811|43791|1
1729135410000|2024-10-17 03:23:30|43809.9|43789.9|43803.5|43783.5|43809.9|43789.9|43803.5|43783.5|13
1729135420000|2024-10-17 03:23:40|43798.5|43778.5|43804.7|43784.7|43804.7|43784.7|43798.5|43778.5|6
1729135430000|2024-10-17 03:23:50|43803.5|43783.5|43797.4|43777.4|43803.5|43783.5|43797.4|43777.4|1
1729135440000|2024-10-17 03:24:00|43794.9|43774.9|43787.4|43767.4|43794.9|43774.9|43787.4|43767.4|2
1729135450000|2024-10-17 03:24:10|43789.9|43769.9|43796.1|43776.1|43796.1|43776.1|43787.4|43767.4|8
1729135460000|2024-10-17 03:24:20|43798.6|43778.6|43799.7|43779.7|43802.2|43782.2|43798.6|43778.6|5
1729135470000|2024-10-17 03:24:30|43798.6|43778.6|43793.6|43773.6|43799.7|43779.7|43793.6|43773.6|1
1729135480000|2024-10-17 03:24:40|43792.4|43772.4|43791.1|43771.1|43793.6|43773.6|43791.1|43771.1|7
1729135490000|2024-10-17 03:24:50|43792.2|43772.2|43794.7|43774.7|43794.7|43774.7|43792.2|43772.2|2
1729135500000|2024-10-17 03:25:00|43792.2|43772.2|43786.1|43766.1|43794.7|43774.7|43786.1|43766.1|6
1729135510000|2024-10-17 03:25:10|43784.9|43764.9|43786.1|43766.1|43786.1|43766.1|43783.6|43763.6|3
1729135520000|2024-10-17 03:25:20|43787.2|43767.2|43786.1|43766.1|43787.2|43767.2|43784.9|43764.9|1
1729135530000|2024-10-17 03:25:30|43787.2|43767.2|43799.9|43779.9|43801.3|43781.3|43787.2|43767.2|8
1729135540000|2024-10-17 03:25:40|43801.1|43781.1|43802.4|43782.4|43803.6|43783.6|43801.1|43781.1|1
1729135550000|2024-10-17 03:25:50|43803.6|43783.6|43804.9|43784.9|43804.9|43784.9|43803.6|43783.6|1
1729135560000|2024-10-17 03:26:00|43803.8|43783.8|43799.7|43779.7|43804.9|43784.9|43798.6|43778.6|3
1729135570000|2024-10-17 03:26:10|43801.1|43781.1|43804.9|43784.9|43809.7|43789.7|43801.1|43781.1|4
1729135580000|2024-10-17 03:26:20|43803.8|43783.8|43786.3|43766.3|43804.9|43784.9|43786.3|43766.3|8
1729135590000|2024-10-17 03:26:30|43784.9|43764.9|43788.6|43768.6|43789.7|43769.7|43783.8|43763.8|1
1729135600000|2024-10-17 03:26:40|43790.8|43770.8|43802.4|43782.4|43803.6|43783.6|43790.8|43770.8|7
1729135610000|2024-10-17 03:26:50|43801.3|43781.3|43794.9|43774.9|43801.3|43781.3|43794.9|43774.9|0
1729135620000|2024-10-17 03:27:00|43793.8|43773.8|43788.6|43768.6|43793.8|43773.8|43788.6|43768.6|1
1729135630000|2024-10-17 03:27:10|43787.5|43767.5|43788.6|43768.6|43788.6|43768.6|43787.5|43767.5|2
1729135640000|2024-10-17 03:27:20|43789.7|43769.7|43785|43765|43789.7|43769.7|43785|43765|8
1729135650000|2024-10-17 03:27:30|43787.5|43767.5|43792.5|43772.5|43796.1|43776.1|43787.5|43767.5|4
1729135660000|2024-10-17 03:27:40|43795|43775|43799.7|43779.7|43799.7|43779.7|43792.5|43772.5|0
1729135670000|2024-10-17 03:27:50|43798.6|43778.6|43800|43780|43801.1|43781.1|43798.6|43778.6|4
1729135680000|2024-10-17 03:28:00|43798.8|43778.8|43802.5|43782.5|43802.5|43782.5|43797.5|43777.5|14
1729135690000|2024-10-17 03:28:10|43801.3|43781.3|43797.5|43777.5|43801.3|43781.3|43797.5|43777.5|0
1729135700000|2024-10-17 03:28:20|43800|43780|43803.8|43783.8|43805|43785|43800|43780|0
1729135710000|2024-10-17 03:28:30|43805|43785|43811.1|43791.1|43811.1|43791.1|43805|43785|4
1729135720000|2024-10-17 03:28:40|43812.5|43792.5|43807.5|43787.5|43812.5|43792.5|43805|43785|1
1729135730000|2024-10-17 03:28:50|43802.5|43782.5|43805|43785|43807.5|43787.5|43802.5|43782.5|2
1729135740000|2024-10-17 03:29:00|43803.8|43783.8|43801.3|43781.3|43803.8|43783.8|43798.8|43778.8|1
1729135750000|2024-10-17 03:29:10|43802.5|43782.5|43802.5|43782.5|43806.1|43786.1|43802.5|43782.5|1
1729135760000|2024-10-17 03:29:20|43801.1|43781.1|43797.5|43777.5|43801.1|43781.1|43797.5|43777.5|0
1729135770000|2024-10-17 03:29:30|43795|43775|43795|43775|43795|43775|43795|43775|0
1729135780000|2024-10-17 03:29:40|43797.5|43777.5|43797.5|43777.5|43800|43780|43795|43775|6
1729135790000|2024-10-17 03:29:50|43796.3|43776.3|43790|43770|43796.3|43776.3|43790|43770|3
1729135800000|2024-10-17 03:30:00|43788.8|43768.8|43787.5|43767.5|43792.5|43772.5|43787.5|43767.5|12
1729135810000|2024-10-17 03:30:10|||||||||3
1729135820000|2024-10-17 03:30:20|43786.3|43766.3|43782.5|43762.5|43786.4|43766.4|43782.5|43762.5|12
1729135830000|2024-10-17 03:30:30|43775|43755|43767.5|43747.5|43775|43755|43767.5|43747.5|17
1729135840000|2024-10-17 03:30:40|43770|43750|43772.5|43752.5|43772.5|43752.5|43770|43750|1
1729135850000|2024-10-17 03:30:50|43775|43755|43775|43755|43777.5|43757.5|43775|43755|2
1729135860000|2024-10-17 03:31:00|43777.5|43757.5|43775|43755|43777.5|43757.5|43775|43755|2
1729135870000|2024-10-17 03:31:10|43777.5|43757.5|43772.5|43752.5|43777.5|43757.5|43772.5|43752.5|1
1729135880000|2024-10-17 03:31:20|43771.4|43751.4|43772.5|43752.5|43772.5|43752.5|43770|43750|1
1729135890000|2024-10-17 03:31:30|43771.4|43751.4|43770|43750|43771.4|43751.4|43770|43750|1
1729135900000|2024-10-17 03:31:40|43772.5|43752.5|43775|43755|43775|43755|43772.5|43752.5|4
1729135910000|2024-10-17 03:31:50|43776.1|43756.1|43767.5|43747.5|43776.1|43756.1|43767.5|43747.5|6
1729135930000|2024-10-17 03:32:10|43765.2|43745.2|43760|43740|43765.2|43745.2|43760|43740|0
1729135940000|2024-10-17 03:32:20|43755|43735|43762.5|43742.5|43762.5|43742.5|43755|43735|11
1729135950000|2024-10-17 03:32:30|43763.6|43743.6|43765|43745|43765|43745|43762.5|43742.5|2
1729135960000|2024-10-17 03:32:40|43766.1|43746.1|43767.5|43747.5|43767.5|43747.5|43766.1|43746.1|1
1729135970000|2024-10-17 03:32:50|43765|43745|43765|43745|43765|43745|43765|43745|5
1729135980000|2024-10-17 03:33:00|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|3
1729135990000|2024-10-17 03:33:10|43761.4|43741.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|0
1729136000000|2024-10-17 03:33:20|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43755|43735|2
1729136010000|2024-10-17 03:33:30|43756.4|43736.4|43755|43735|43756.4|43736.4|43755|43735|1
1729136020000|2024-10-17 03:33:40|43753.9|43733.9|43747.5|43727.5|43753.9|43733.9|43747.5|43727.5|3
1729136030000|2024-10-17 03:33:50|43746.4|43726.4|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|2
1729136040000|2024-10-17 03:34:00|43740|43720|43740|43720|43740|43720|43740|43720|8
1729136050000|2024-10-17 03:34:10|43741.1|43721.1|43740|43720|43742.5|43722.5|43740|43720|1
1729136060000|2024-10-17 03:34:20|43742.5|43722.5|43740|43720|43742.5|43722.5|43740|43720|1
1729136070000|2024-10-17 03:34:30|||||||||5
1729136080000|2024-10-17 03:34:40|43737.5|43717.5|43735|43715|43737.5|43717.5|43735|43715|9
1729136090000|2024-10-17 03:34:50|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|43732.5|43712.5|2
1729136100000|2024-10-17 03:35:00|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|2
1729136110000|2024-10-17 03:35:10|43733.6|43713.6|43735|43715|43735|43715|43733.6|43713.6|4
1729136120000|2024-10-17 03:35:20|43737.5|43717.5|43735|43715|43737.5|43717.5|43735|43715|4
1729136130000|2024-10-17 03:35:30|43733.6|43713.6|43747.5|43727.5|43747.5|43727.5|43733.6|43713.6|3
1729136140000|2024-10-17 03:35:40|43748.9|43728.9|43745|43725|43750|43730|43745|43725|6
1729136150000|2024-10-17 03:35:50|43743.6|43723.6|43745|43725|43745|43725|43742.5|43722.5|2
1729136160000|2024-10-17 03:36:00|43742.8|43722.8|43745|43725|43745|43725|43742.5|43722.5|12
1729136170000|2024-10-17 03:36:10|43747.5|43727.5|43745|43725|43747.5|43727.5|43745|43725|0
1729136180000|2024-10-17 03:36:20|43746.4|43726.4|43743.9|43723.9|43746.4|43726.4|43743.9|43723.9|10
1729136190000|2024-10-17 03:36:30|43742.8|43722.8|43740|43720|43742.8|43722.8|43740|43720|2
1729136200000|2024-10-17 03:36:40|43738.9|43718.9|43735|43715|43738.9|43718.9|43735|43715|1
1729136210000|2024-10-17 03:36:50|43730|43710|43727.5|43707.5|43731.1|43711.1|43727.5|43707.5|2
1729136220000|2024-10-17 03:37:00|43730|43710|43730|43710|43731.1|43711.1|43727.5|43707.5|0
1729136230000|2024-10-17 03:37:10|43728.6|43708.6|43732.5|43712.5|43732.5|43712.5|43727.5|43707.5|1
1729136240000|2024-10-17 03:37:20|43730|43710|43730|43710|43730|43710|43730|43710|1
1729136260000|2024-10-17 03:37:40|43728.6|43708.6|43730|43710|43730|43710|43727.5|43707.5|4
1729136270000|2024-10-17 03:37:50|||||||||2
1729136280000|2024-10-17 03:38:00|43732.5|43712.5|43730|43710|43732.5|43712.5|43730|43710|0
1729136290000|2024-10-17 03:38:10|43731.1|43711.1|43735|43715|43735|43715|43731.1|43711.1|6
1729136310000|2024-10-17 03:38:30|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|1
1729136320000|2024-10-17 03:38:40|43740|43720|43740|43720|43740|43720|43735|43715|3
1729136330000|2024-10-17 03:38:50|43737.5|43717.5|43740|43720|43740|43720|43737.5|43717.5|1
1729136340000|2024-10-17 03:39:00|43737.5|43717.5|43740|43720|43740|43720|43737.5|43717.5|3
1729136360000|2024-10-17 03:39:20|43741.4|43721.4|43742.5|43722.5|43742.5|43722.5|43741.4|43721.4|0
1729136380000|2024-10-17 03:39:40|||||||||1
1729136390000|2024-10-17 03:39:50|43740|43720|43742.5|43722.5|43742.5|43722.5|43740|43720|1
1729136400000|2024-10-17 03:40:00|43745|43725|43745|43725|43745|43725|43745|43725|3
1729136420000|2024-10-17 03:40:20|43746.4|43726.4|43747.5|43727.5|43747.5|43727.5|43745|43725|0
1729136430000|2024-10-17 03:40:30|43746.4|43726.4|43751.1|43731.1|43751.1|43731.1|43746.4|43726.4|4
1729136440000|2024-10-17 03:40:40|43752.5|43732.5|43752.5|43732.5|43753.6|43733.6|43752.5|43732.5|0
1729136450000|2024-10-17 03:40:50|43753.6|43733.6|43752.5|43732.5|43755|43735|43752.5|43732.5|0
1729136460000|2024-10-17 03:41:00|43751.4|43731.4|43750|43730|43751.4|43731.4|43750|43730|1
1729136470000|2024-10-17 03:41:10|43745|43725|43745|43725|43745|43725|43745|43725|5
1729136480000|2024-10-17 03:41:20|43740|43720|43740|43720|43740|43720|43740|43720|3
1729136500000|2024-10-17 03:41:40|43741.4|43721.4|43741.1|43721.1|43742.5|43722.5|43738.6|43718.6|1
1729136510000|2024-10-17 03:41:50|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1729136520000|2024-10-17 03:42:00|43745|43725|43745|43725|43745|43725|43745|43725|0
1729136550000|2024-10-17 03:42:30|43743.6|43723.6|43745|43725|43745|43725|43742.5|43722.5|3
1729136560000|2024-10-17 03:42:40|43743.9|43723.9|43742.5|43722.5|43745|43725|43742.5|43722.5|0
1729136570000|2024-10-17 03:42:50|43745|43725|43745|43725|43745|43725|43745|43725|2
1729136580000|2024-10-17 03:43:00|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1729136620000|2024-10-17 03:43:40|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|2
1729136630000|2024-10-17 03:43:50|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|1
1729136640000|2024-10-17 03:44:00|43741.4|43721.4|43738.9|43718.9|43741.4|43721.4|43738.9|43718.9|1
1729136660000|2024-10-17 03:44:20|43736.4|43716.4|43741.1|43721.1|43741.1|43721.1|43736.4|43716.4|15
1729136680000|2024-10-17 03:44:40|43743.6|43723.6|43742.5|43722.5|43743.6|43723.6|43742.5|43722.5|0
1729136690000|2024-10-17 03:44:50|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|0
1729136700000|2024-10-17 03:45:00|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|2
1729136710000|2024-10-17 03:45:10|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|43741.1|43721.1|0
1729136720000|2024-10-17 03:45:20|43740|43720|43740|43720|43740|43720|43738.9|43718.9|1
1729136730000|2024-10-17 03:45:30|43736.4|43716.4|43736.4|43716.4|43737.5|43717.5|43736.4|43716.4|0
1729136760000|2024-10-17 03:46:00|43735|43715|43728.9|43708.9|43735|43715|43728.9|43708.9|4
1729136770000|2024-10-17 03:46:10|43727.5|43707.5|43726.4|43706.4|43727.5|43707.5|43726.4|43706.4|5
1729136780000|2024-10-17 03:46:20|43727.5|43707.5|43725|43705|43727.5|43707.5|43725|43705|8
1729136800000|2024-10-17 03:46:40|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|1
1729136810000|2024-10-17 03:46:50|43721.4|43701.4|43723.9|43703.9|43723.9|43703.9|43720|43700|2
1729136820000|2024-10-17 03:47:00|43722.5|43702.5|43725|43705|43725|43705|43722.5|43702.5|0
1729136830000|2024-10-17 03:47:10|||||||||1
1729136840000|2024-10-17 03:47:20|43726.1|43706.1|43727.5|43707.5|43727.5|43707.5|43725|43705|0
1729136850000|2024-10-17 03:47:30|43728.6|43708.6|43730|43710|43730|43710|43727.5|43707.5|1
1729136860000|2024-10-17 03:47:40|43732.5|43712.5|43730|43710|43732.5|43712.5|43727.5|43707.5|2
1729136900000|2024-10-17 03:48:20|43728.6|43708.6|43730|43710|43730|43710|43727.5|43707.5|3
1729136910000|2024-10-17 03:48:30|43728.9|43708.9|43730|43710|43730|43710|43727.5|43707.5|0
1729136930000|2024-10-17 03:48:50|43728.9|43708.9|43727.5|43707.5|43728.9|43708.9|43727.5|43707.5|0
1729136940000|2024-10-17 03:49:00|43730|43710|43730|43710|43730|43710|43727.5|43707.5|0
1729136950000|2024-10-17 03:49:10|43727.5|43707.5|43732.5|43712.5|43732.5|43712.5|43727.5|43707.5|5
1729136960000|2024-10-17 03:49:20|43735|43715|43735|43715|43735|43715|43735|43715|1
1729136970000|2024-10-17 03:49:30|43737.5|43717.5|43743.6|43723.6|43743.6|43723.6|43737.5|43717.5|5
1729136980000|2024-10-17 03:49:40|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|1
1729136990000|2024-10-17 03:49:50|43743.9|43723.9|43742.5|43722.5|43743.9|43723.9|43742.5|43722.5|2
1729137000000|2024-10-17 03:50:00|43741.4|43721.4|43740|43720|43741.4|43721.4|43740|43720|0
1729137010000|2024-10-17 03:50:10|43738.9|43718.9|43735|43715|43738.9|43718.9|43735|43715|5
1729137020000|2024-10-17 03:50:20|43732.5|43712.5|43732.5|43712.5|43733.9|43713.9|43732.5|43712.5|1
1729137070000|2024-10-17 03:51:10|||||||||2
1729137090000|2024-10-17 03:51:30|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1729137100000|2024-10-17 03:51:40|43733.6|43713.6|43732.5|43712.5|43733.9|43713.9|43732.5|43712.5|2
1729137110000|2024-10-17 03:51:50|43733.9|43713.9|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1729137120000|2024-10-17 03:52:00|43735|43715|43735|43715|43735|43715|43735|43715|2
1729137130000|2024-10-17 03:52:10|43733.6|43713.6|43733.9|43713.9|43735|43715|43732.5|43712.5|2
1729137140000|2024-10-17 03:52:20|43732.5|43712.5|43733.9|43713.9|43733.9|43713.9|43732.5|43712.5|0
1729137150000|2024-10-17 03:52:30|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|5
1729137160000|2024-10-17 03:52:40|43730|43710|43727.5|43707.5|43731.1|43711.1|43720|43700|20
1729137170000|2024-10-17 03:52:50|||||||||2
1729137180000|2024-10-17 03:53:00|43730|43710|43730|43710|43730|43710|43730|43710|1
1729137190000|2024-10-17 03:53:10|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43728.9|43708.9|6
1729137200000|2024-10-17 03:53:20|43730|43710|43730|43710|43733.9|43713.9|43730|43710|1
1729137210000|2024-10-17 03:53:30|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|2
1729137220000|2024-10-17 03:53:40|43735|43715|43733.9|43713.9|43735|43715|43733.9|43713.9|0
1729137230000|2024-10-17 03:53:50|43735|43715|43731.1|43711.1|43735|43715|43731.1|43711.1|0
1729137240000|2024-10-17 03:54:00|43732.5|43712.5|43730|43710|43735|43715|43730|43710|9
1729137260000|2024-10-17 03:54:20|43725|43705|43722.5|43702.5|43725|43705|43722.5|43702.5|23
1729137270000|2024-10-17 03:54:30|||||||||1
1729137280000|2024-10-17 03:54:40|43726.1|43706.1|43727.5|43707.5|43727.5|43707.5|43726.1|43706.1|3
1729137290000|2024-10-17 03:54:50|||||||||1
1729137310000|2024-10-17 03:55:10|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43717.5|43697.5|8
1729137320000|2024-10-17 03:55:20|43720|43700|43720|43700|43720|43700|43720|43700|2
1729137340000|2024-10-17 03:55:40|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|0
1729137360000|2024-10-17 03:56:00|43717.5|43697.5|43700.9|43680.9|43718.6|43698.6|43700.9|43680.9|43
1729137370000|2024-10-17 03:56:10|||||||||4
1729137380000|2024-10-17 03:56:20|||||||||2
1729137390000|2024-10-17 03:56:30|43699.8|43679.8|43702.3|43682.3|43703.6|43683.6|43699.8|43679.8|3
1729137400000|2024-10-17 03:56:40|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43701.1|43681.1|0
1729137410000|2024-10-17 03:56:50|||||||||3
1729137420000|2024-10-17 03:57:00|43704.8|43684.8|43703.6|43683.6|43706.1|43686.1|43703.6|43683.6|0
1729137430000|2024-10-17 03:57:10|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|3
1729137440000|2024-10-17 03:57:20|||||||||1
1729137450000|2024-10-17 03:57:30|43703.4|43683.4|43703.7|43683.7|43703.7|43683.7|43702.3|43682.3|0
1729137460000|2024-10-17 03:57:40|43702.3|43682.3|43699.8|43679.8|43703.7|43683.7|43699.8|43679.8|5
1729137470000|2024-10-17 03:57:50|||||||||2
1729137480000|2024-10-17 03:58:00|43698.7|43678.7|43697.3|43677.3|43698.7|43678.7|43697.3|43677.3|0
1729137490000|2024-10-17 03:58:10|43698.7|43678.7|43697.3|43677.3|43698.7|43678.7|43697.3|43677.3|0
1729137500000|2024-10-17 03:58:20|43698.7|43678.7|43699.8|43679.8|43699.8|43679.8|43698.7|43678.7|3
1729137510000|2024-10-17 03:58:30|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43699.8|43679.8|4
1729137520000|2024-10-17 03:58:40|43703.7|43683.7|43706.2|43686.2|43706.2|43686.2|43703.7|43683.7|0
1729137530000|2024-10-17 03:58:50|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|0
1729137540000|2024-10-17 03:59:00|43703.4|43683.4|43704.8|43684.8|43704.8|43684.8|43703.4|43683.4|1
1729137550000|2024-10-17 03:59:10|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|0
1729137560000|2024-10-17 03:59:20|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|0
1729137570000|2024-10-17 03:59:30|43705.9|43685.9|43704.8|43684.8|43707.3|43687.3|43704.8|43684.8|0
1729137580000|2024-10-17 03:59:40|43705.9|43685.9|43704.8|43684.8|43707.3|43687.3|43704.8|43684.8|0
1729137590000|2024-10-17 03:59:50|||||||||1
1729137600000|2024-10-17 04:00:00|||||||||2
1729137610000|2024-10-17 04:00:10|43705.9|43685.9|43708.7|43688.7|43708.7|43688.7|43705.9|43685.9|4
1729137620000|2024-10-17 04:00:20|43709.8|43689.8|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|2
1729137640000|2024-10-17 04:00:40|43708.7|43688.7|43709.8|43689.8|43709.8|43689.8|43708.7|43688.7|1
1729137660000|2024-10-17 04:01:00|43712.3|43692.3|43709.8|43689.8|43713.7|43693.7|43709.8|43689.8|0
1729137670000|2024-10-17 04:01:10|43710.9|43690.9|43713.7|43693.7|43713.7|43693.7|43710.9|43690.9|5
1729137680000|2024-10-17 04:01:20|43718.7|43698.7|43710.9|43690.9|43718.7|43698.7|43710.9|43690.9|13
1729137690000|2024-10-17 04:01:30|43708.1|43688.1|43704.5|43684.5|43708.1|43688.1|43704.5|43684.5|4
1729137700000|2024-10-17 04:01:40|43698.7|43678.7|43687.3|43667.3|43698.7|43678.7|43687.3|43667.3|40
1729137710000|2024-10-17 04:01:50|43685.9|43665.9|43686.2|43666.2|43687.3|43667.3|43685.9|43665.9|13
1729137720000|2024-10-17 04:02:00|43682.3|43662.3|43676.2|43656.2|43682.3|43662.3|43673.4|43653.4|24
1729137730000|2024-10-17 04:02:10|43675.1|43655.1|43672.6|43652.6|43675.1|43655.1|43672.6|43652.6|7
1729137740000|2024-10-17 04:02:20|43671.2|43651.2|43673.7|43653.7|43673.7|43653.7|43669.8|43649.8|5
1729137750000|2024-10-17 04:02:30|43674.8|43654.8|43694.8|43674.8|43694.8|43674.8|43673.7|43653.7|10
1729137760000|2024-10-17 04:02:40|43698.4|43678.4|43700.9|43680.9|43700.9|43680.9|43698.4|43678.4|5
1729137780000|2024-10-17 04:03:00|43703.4|43683.4|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|3
1729137790000|2024-10-17 04:03:10|43708.7|43688.7|43709.8|43689.8|43709.8|43689.8|43708.7|43688.7|2
1729137800000|2024-10-17 04:03:20|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43709.8|43689.8|4
1729137820000|2024-10-17 04:03:40|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|0
1729137830000|2024-10-17 04:03:50|||||||||1
1729137840000|2024-10-17 04:04:00|43716.2|43696.2|43715.1|43695.1|43716.2|43696.2|43715.1|43695.1|2
1729137860000|2024-10-17 04:04:20|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|1
1729137870000|2024-10-17 04:04:30|43713.7|43693.7|43711.2|43691.2|43713.7|43693.7|43711.2|43691.2|0
1729137890000|2024-10-17 04:04:50|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43709|43689|4
1729137900000|2024-10-17 04:05:00|43707.6|43687.6|43706.2|43686.2|43707.6|43687.6|43705.1|43685.1|1
1729137910000|2024-10-17 04:05:10|43705.1|43685.1|43708.7|43688.7|43708.7|43688.7|43705.1|43685.1|1
1729137930000|2024-10-17 04:05:30|43709.8|43689.8|43708.7|43688.7|43711.2|43691.2|43708.7|43688.7|0
1729137950000|2024-10-17 04:05:50|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|0
1729137960000|2024-10-17 04:06:00|43710.1|43690.1|43708.7|43688.7|43711.2|43691.2|43706.2|43686.2|4
1729137970000|2024-10-17 04:06:10|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|2
1729137980000|2024-10-17 04:06:20|43709.8|43689.8|43706.2|43686.2|43709.8|43689.8|43706.2|43686.2|2
1729137990000|2024-10-17 04:06:30|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|0
1729138000000|2024-10-17 04:06:40|43706.2|43686.2|43706.2|43686.2|43708.7|43688.7|43703.7|43683.7|3
1729138020000|2024-10-17 04:07:00|43705.1|43685.1|43707.6|43687.6|43708.7|43688.7|43705.1|43685.1|0
1729138030000|2024-10-17 04:07:10|43705.1|43685.1|43705.1|43685.1|43706.2|43686.2|43705.1|43685.1|0
1729138040000|2024-10-17 04:07:20|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|1
1729138050000|2024-10-17 04:07:30|43699.8|43679.8|43698.7|43678.7|43699.8|43679.8|43698.7|43678.7|1
1729138060000|2024-10-17 04:07:40|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|4
1729138070000|2024-10-17 04:07:50|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1729138080000|2024-10-17 04:08:00|43696.2|43676.2|43699.8|43679.8|43699.8|43679.8|43696.2|43676.2|2
1729138090000|2024-10-17 04:08:10|43698.7|43678.7|43700.1|43680.1|43701.2|43681.2|43698.7|43678.7|0
1729138100000|2024-10-17 04:08:20|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1729138130000|2024-10-17 04:08:50|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|0
1729138140000|2024-10-17 04:09:00|||||||||2
1729138150000|2024-10-17 04:09:10|43701.2|43681.2|43703.7|43683.7|43703.7|43683.7|43701.2|43681.2|19
1729138170000|2024-10-17 04:09:30|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1729138180000|2024-10-17 04:09:40|43693.7|43673.7|43696.2|43676.2|43696.2|43676.2|43693.7|43673.7|6
1729138190000|2024-10-17 04:09:50|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|0
1729138200000|2024-10-17 04:10:00|43696.2|43676.2|43698.7|43678.7|43698.7|43678.7|43696.2|43676.2|3
1729138210000|2024-10-17 04:10:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|4
1729138220000|2024-10-17 04:10:20|43699|43679|43696.2|43676.2|43700.1|43680.1|43696.2|43676.2|0
1729138230000|2024-10-17 04:10:30|43698.7|43678.7|43695.1|43675.1|43698.7|43678.7|43695.1|43675.1|4
1729138260000|2024-10-17 04:11:00|43696.2|43676.2|43696.2|43676.2|43697.3|43677.3|43696.2|43676.2|5
1729138270000|2024-10-17 04:11:10|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|0
1729138280000|2024-10-17 04:11:20|43696.2|43676.2|43697.3|43677.3|43697.3|43677.3|43696.2|43676.2|0
1729138300000|2024-10-17 04:11:40|43696.2|43676.2|43696.2|43676.2|43697.3|43677.3|43696.2|43676.2|2
1729138310000|2024-10-17 04:11:50|||||||||1
1729138320000|2024-10-17 04:12:00|43695.1|43675.1|43693.7|43673.7|43695.1|43675.1|43693.7|43673.7|0
1729138330000|2024-10-17 04:12:10|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|7
1729138340000|2024-10-17 04:12:20|||||||||1
1729138370000|2024-10-17 04:12:50|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|2
1729138380000|2024-10-17 04:13:00|||||||||1
1729138400000|2024-10-17 04:13:20|43694.8|43674.8|43696.2|43676.2|43696.2|43676.2|43693.7|43673.7|0
1729138410000|2024-10-17 04:13:30|43693.7|43673.7|43691.2|43671.2|43694|43674|43691.2|43671.2|3
1729138420000|2024-10-17 04:13:40|43692.9|43672.9|43690.1|43670.1|43692.9|43672.9|43690.1|43670.1|1
1729138440000|2024-10-17 04:14:00|||||||||2
1729138450000|2024-10-17 04:14:10|||||||||2
1729138460000|2024-10-17 04:14:20|43687.6|43667.6|43685.1|43665.1|43687.6|43667.6|43685.1|43665.1|1
1729138470000|2024-10-17 04:14:30|43686.2|43666.2|43687.6|43667.6|43687.6|43667.6|43686.2|43666.2|0
1729138480000|2024-10-17 04:14:40|43686.5|43666.5|43687.6|43667.6|43687.6|43667.6|43686.5|43666.5|1
1729138490000|2024-10-17 04:14:50|43686.5|43666.5|43682.6|43662.6|43686.5|43666.5|43682.6|43662.6|6
1729138500000|2024-10-17 04:15:00|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|1
1729138520000|2024-10-17 04:15:20|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|2
1729138530000|2024-10-17 04:15:30|43684|43664|43682.6|43662.6|43684|43664|43682.6|43662.6|0
1729138540000|2024-10-17 04:15:40|43684|43664|43684|43664|43684|43664|43684|43664|0
1729138550000|2024-10-17 04:15:50|43682.6|43662.6|43684|43664|43684|43664|43681.5|43661.5|1
1729138560000|2024-10-17 04:16:00|43685.1|43665.1|43686.5|43666.5|43686.5|43666.5|43685.1|43665.1|0
1729138570000|2024-10-17 04:16:10|||||||||1
1729138590000|2024-10-17 04:16:30|43687.6|43667.6|43686.5|43666.5|43687.6|43667.6|43686.5|43666.5|0
1729138600000|2024-10-17 04:16:40|43687.6|43667.6|43690.1|43670.1|43690.1|43670.1|43687.6|43667.6|0
1729138620000|2024-10-17 04:17:00|43689|43669|43691.5|43671.5|43691.5|43671.5|43686.5|43666.5|9
1729138630000|2024-10-17 04:17:10|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1729138640000|2024-10-17 04:17:20|43696.2|43676.2|43697.9|43677.9|43701.2|43681.2|43696.2|43676.2|10
1729138650000|2024-10-17 04:17:30|43699|43679|43699|43679|43699|43679|43699|43679|0
1729138670000|2024-10-17 04:17:50|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43699|43679|0
1729138680000|2024-10-17 04:18:00|43699|43679|43700.1|43680.1|43700.1|43680.1|43699|43679|1
1729138690000|2024-10-17 04:18:10|||||||||2
1729138710000|2024-10-17 04:18:30|43698.7|43678.7|43697.6|43677.6|43700.1|43680.1|43697.6|43677.6|2
1729138720000|2024-10-17 04:18:40|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|2
1729138740000|2024-10-17 04:19:00|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|1
1729138750000|2024-10-17 04:19:10|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|0
1729138760000|2024-10-17 04:19:20|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|43702.6|43682.6|1
1729138770000|2024-10-17 04:19:30|43707.6|43687.6|43710.1|43690.1|43710.1|43690.1|43707.6|43687.6|1
1729138790000|2024-10-17 04:19:50|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|2
1729138800000|2024-10-17 04:20:00|43714.8|43694.8|43713.7|43693.7|43714.8|43694.8|43713.7|43693.7|3
1729138820000|2024-10-17 04:20:20|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|0
1729138830000|2024-10-17 04:20:30|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|0
1729138840000|2024-10-17 04:20:40|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|0
1729138850000|2024-10-17 04:20:50|43717.6|43697.6|43715.1|43695.1|43717.6|43697.6|43715.1|43695.1|6
1729138860000|2024-10-17 04:21:00|43706.5|43686.5|43705.1|43685.1|43706.5|43686.5|43705.1|43685.1|8
1729138870000|2024-10-17 04:21:10|||||||||1
1729138890000|2024-10-17 04:21:30|43706.5|43686.5|43705.1|43685.1|43706.5|43686.5|43705.1|43685.1|1
1729138900000|2024-10-17 04:21:40|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|0
1729138910000|2024-10-17 04:21:50|43705.1|43685.1|43706.2|43686.2|43706.2|43686.2|43705.1|43685.1|0
1729138930000|2024-10-17 04:22:10|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1729138940000|2024-10-17 04:22:20|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|0
1729138970000|2024-10-17 04:22:50|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|0
1729138980000|2024-10-17 04:23:00|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|0
1729139000000|2024-10-17 04:23:20|||||||||3
1729139020000|2024-10-17 04:23:40|43702.3|43682.3|43701.2|43681.2|43702.3|43682.3|43701.2|43681.2|0
1729139040000|2024-10-17 04:24:00|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43701.2|43681.2|2
1729139050000|2024-10-17 04:24:10|43705.1|43685.1|43701.2|43681.2|43705.1|43685.1|43701.2|43681.2|0
1729139060000|2024-10-17 04:24:20|||||||||1
1729139070000|2024-10-17 04:24:30|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1729139080000|2024-10-17 04:24:40|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43700.1|43680.1|1
1729139090000|2024-10-17 04:24:50|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1729139100000|2024-10-17 04:25:00|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|3
1729139120000|2024-10-17 04:25:20|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1729139130000|2024-10-17 04:25:30|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|9
1729139140000|2024-10-17 04:25:40|||||||||1
1729139150000|2024-10-17 04:25:50|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|0
1729139160000|2024-10-17 04:26:00|43689|43669|43689|43669|43689|43669|43689|43669|0
1729139170000|2024-10-17 04:26:10|43686.2|43666.2|43684|43664|43686.2|43666.2|43684|43664|6
1729139180000|2024-10-17 04:26:20|43682.9|43662.9|43679|43659|43682.9|43662.9|43679|43659|2
1729139190000|2024-10-17 04:26:30|43677.6|43657.6|43675.1|43655.1|43677.6|43657.6|43675.1|43655.1|5
1729139230000|2024-10-17 04:27:10|||||||||1
1729139240000|2024-10-17 04:27:20|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|1
1729139250000|2024-10-17 04:27:30|43675.1|43655.1|43677.6|43657.6|43677.6|43657.6|43675.1|43655.1|2
1729139260000|2024-10-17 04:27:40|43679|43659|43679|43659|43679|43659|43679|43659|0
1729139280000|2024-10-17 04:28:00|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43675.1|43655.1|1
1729139290000|2024-10-17 04:28:10|43679|43659|43675.1|43655.1|43680.1|43660.1|43675.1|43655.1|0
1729139300000|2024-10-17 04:28:20|43676.5|43656.5|43680.1|43660.1|43680.1|43660.1|43676.5|43656.5|1
1729139360000|2024-10-17 04:29:20|43678.7|43658.7|43675.1|43655.1|43678.7|43658.7|43675.1|43655.1|1
1729139370000|2024-10-17 04:29:30|43676.2|43656.2|43675.1|43655.1|43676.2|43656.2|43675.1|43655.1|0
1729139380000|2024-10-17 04:29:40|43676.2|43656.2|43680.1|43660.1|43680.1|43660.1|43676.2|43656.2|4
1729139390000|2024-10-17 04:29:50|43681.2|43661.2|43680.1|43660.1|43681.2|43661.2|43680.1|43660.1|2
1729139400000|2024-10-17 04:30:00|43682.9|43662.9|43682.9|43662.9|43684|43664|43682.9|43662.9|0
1729139420000|2024-10-17 04:30:20|43684|43664|43684|43664|43684|43664|43684|43664|0
1729139450000|2024-10-17 04:30:50|43681.3|43661.3|43686.3|43666.3|43686.3|43666.3|43681.3|43661.3|6
1729139460000|2024-10-17 04:31:00|43689|43669|43690.1|43670.1|43691.3|43671.3|43689|43669|2
1729139470000|2024-10-17 04:31:10|43693.8|43673.8|43692.6|43672.6|43693.8|43673.8|43692.6|43672.6|7
1729139480000|2024-10-17 04:31:20|||||||||1
1729139490000|2024-10-17 04:31:30|43693.8|43673.8|43696.3|43676.3|43696.3|43676.3|43692.6|43672.6|3
1729139510000|2024-10-17 04:31:50|43695.1|43675.1|43695.1|43675.1|43696.3|43676.3|43695.1|43675.1|2
1729139520000|2024-10-17 04:32:00|||||||||6
1729139540000|2024-10-17 04:32:20|||||||||2
1729139550000|2024-10-17 04:32:30|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|0
1729139580000|2024-10-17 04:33:00|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|3
1729139590000|2024-10-17 04:33:10|||||||||1
1729139600000|2024-10-17 04:33:20|43690.2|43670.2|43689|43669|43690.2|43670.2|43689|43669|1
1729139630000|2024-10-17 04:33:50|43686.5|43666.5|43689|43669|43689|43669|43686.5|43666.5|0
1729139650000|2024-10-17 04:34:10|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1729139660000|2024-10-17 04:34:20|43685.2|43665.2|43677.7|43657.7|43685.2|43665.2|43677.7|43657.7|4
1729139670000|2024-10-17 04:34:30|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|1
1729139680000|2024-10-17 04:34:40|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|20
1729139690000|2024-10-17 04:34:50|43674|43654|43675.2|43655.2|43675.2|43655.2|43674|43654|1
1729139700000|2024-10-17 04:35:00|43676.3|43656.3|43681.3|43661.3|43681.3|43661.3|43676.3|43656.3|5
1729139720000|2024-10-17 04:35:20|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|43686.3|43666.3|1
1729139730000|2024-10-17 04:35:30|||||||||1
1729139760000|2024-10-17 04:36:00|||||||||1
1729139770000|2024-10-17 04:36:10|43687.7|43667.7|43688.8|43668.8|43688.8|43668.8|43687.7|43667.7|0
1729139780000|2024-10-17 04:36:20|43690.2|43670.2|43690.2|43670.2|43692.7|43672.7|43690.2|43670.2|2
1729139790000|2024-10-17 04:36:30|43693.8|43673.8|43695.2|43675.2|43695.2|43675.2|43693.8|43673.8|2
1729139800000|2024-10-17 04:36:40|43692.7|43672.7|43692.7|43672.7|43695.2|43675.2|43692.7|43672.7|0
1729139810000|2024-10-17 04:36:50|43693.8|43673.8|43695.2|43675.2|43695.2|43675.2|43693.8|43673.8|0
1729139840000|2024-10-17 04:37:20|43692.7|43672.7|43687.7|43667.7|43692.7|43672.7|43687.7|43667.7|7
1729139850000|2024-10-17 04:37:30|43685.2|43665.2|43677.9|43657.9|43685.2|43665.2|43677.9|43657.9|8
1729139870000|2024-10-17 04:37:50|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|1
1729139880000|2024-10-17 04:38:00|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1729139910000|2024-10-17 04:38:30|||||||||1
1729139920000|2024-10-17 04:38:40|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|1
1729139980000|2024-10-17 04:39:40|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|0
1729139990000|2024-10-17 04:39:50|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|0
1729140000000|2024-10-17 04:40:00|43675.2|43655.2|43675.2|43655.2|43676.3|43656.3|43674.1|43654.1|1
1729140010000|2024-10-17 04:40:10|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|0
1729140020000|2024-10-17 04:40:20|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|0
1729140030000|2024-10-17 04:40:30|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|3
1729140040000|2024-10-17 04:40:40|43675.2|43655.2|43674.1|43654.1|43675.2|43655.2|43674.1|43654.1|0
1729140060000|2024-10-17 04:41:00|||||||||1
1729140080000|2024-10-17 04:41:20|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43674.1|43654.1|0
1729140100000|2024-10-17 04:41:40|43676.3|43656.3|43677.7|43657.7|43677.7|43657.7|43676.3|43656.3|3
1729140120000|2024-10-17 04:42:00|43679.1|43659.1|43685.2|43665.2|43685.2|43665.2|43679.1|43659.1|0
1729140160000|2024-10-17 04:42:40|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|1
1729140180000|2024-10-17 04:43:00|43688.8|43668.8|43691.3|43671.3|43691.3|43671.3|43688.8|43668.8|0
1729140200000|2024-10-17 04:43:20|43695.2|43675.2|43696.3|43676.3|43696.3|43676.3|43695.2|43675.2|2
1729140210000|2024-10-17 04:43:30|||||||||1
1729140230000|2024-10-17 04:43:50|43697.4|43677.4|43701.3|43681.3|43701.3|43681.3|43697.4|43677.4|1
1729140240000|2024-10-17 04:44:00|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|2
1729140260000|2024-10-17 04:44:20|43704.1|43684.1|43705.2|43685.2|43705.2|43685.2|43704.1|43684.1|0
1729140290000|2024-10-17 04:44:50|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|0
1729140300000|2024-10-17 04:45:00|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1729140310000|2024-10-17 04:45:10|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|0
1729140330000|2024-10-17 04:45:30|43711.3|43691.3|43710.2|43690.2|43711.3|43691.3|43710.2|43690.2|1
1729140340000|2024-10-17 04:45:40|||||||||1
1729140380000|2024-10-17 04:46:20|||||||||1
1729140410000|2024-10-17 04:46:50|43709.1|43689.1|43706.3|43686.3|43709.1|43689.1|43705.2|43685.2|0
1729140420000|2024-10-17 04:47:00|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1729140430000|2024-10-17 04:47:10|||||||||2
1729140440000|2024-10-17 04:47:20|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|2
1729140450000|2024-10-17 04:47:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|5
1729140480000|2024-10-17 04:48:00|||||||||3
1729140490000|2024-10-17 04:48:10|||||||||1
1729140500000|2024-10-17 04:48:20|43710.2|43690.2|43707.7|43687.7|43710.2|43690.2|43707.7|43687.7|0
1729140510000|2024-10-17 04:48:30|43705.2|43685.2|43706.3|43686.3|43706.3|43686.3|43705.2|43685.2|0
1729140520000|2024-10-17 04:48:40|43707.4|43687.4|43710.2|43690.2|43710.2|43690.2|43707.4|43687.4|1
1729140530000|2024-10-17 04:48:50|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|1
1729140540000|2024-10-17 04:49:00|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|0
1729140550000|2024-10-17 04:49:10|43709.1|43689.1|43707.7|43687.7|43709.1|43689.1|43707.7|43687.7|0
1729140560000|2024-10-17 04:49:20|43706.3|43686.3|43707.7|43687.7|43707.7|43687.7|43706.3|43686.3|1
1729140570000|2024-10-17 04:49:30|43709.1|43689.1|43710.2|43690.2|43710.2|43690.2|43709.1|43689.1|0
1729140580000|2024-10-17 04:49:40|43709.1|43689.1|43707.7|43687.7|43709.1|43689.1|43707.7|43687.7|0
1729140590000|2024-10-17 04:49:50|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|0
1729140600000|2024-10-17 04:50:00|||||||||1
1729140610000|2024-10-17 04:50:10|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|0
1729140620000|2024-10-17 04:50:20|43710.2|43690.2|43709.1|43689.1|43710.2|43690.2|43709.1|43689.1|0
1729140630000|2024-10-17 04:50:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1729140640000|2024-10-17 04:50:40|43706.3|43686.3|43710.2|43690.2|43710.2|43690.2|43706.3|43686.3|0
1729140650000|2024-10-17 04:50:50|43708.8|43688.8|43710.2|43690.2|43710.2|43690.2|43707.4|43687.4|9
1729140660000|2024-10-17 04:51:00|43707.7|43687.7|43705.2|43685.2|43710.2|43690.2|43705.2|43685.2|3
1729140670000|2024-10-17 04:51:10|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|3
1729140680000|2024-10-17 04:51:20|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1729140690000|2024-10-17 04:51:30|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|1
1729140700000|2024-10-17 04:51:40|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1729140710000|2024-10-17 04:51:50|||||||||1
1729140730000|2024-10-17 04:52:10|43706.3|43686.3|43710.2|43690.2|43710.2|43690.2|43706.3|43686.3|1
1729140770000|2024-10-17 04:52:50|||||||||3
1729140780000|2024-10-17 04:53:00|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|0
1729140790000|2024-10-17 04:53:10|43710.2|43690.2|43711.3|43691.3|43711.3|43691.3|43710.2|43690.2|0
1729140800000|2024-10-17 04:53:20|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|1
1729140810000|2024-10-17 04:53:30|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|1
1729140830000|2024-10-17 04:53:50|43712.4|43692.4|43713.8|43693.8|43713.8|43693.8|43712.4|43692.4|3
1729140840000|2024-10-17 04:54:00|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|2
1729140850000|2024-10-17 04:54:10|43711.3|43691.3|43710.2|43690.2|43711.3|43691.3|43710.2|43690.2|2
1729140870000|2024-10-17 04:54:30|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|0
1729140880000|2024-10-17 04:54:40|||||||||1
1729140890000|2024-10-17 04:54:50|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|1
1729140900000|2024-10-17 04:55:00|43709.1|43689.1|43710.2|43690.2|43710.2|43690.2|43709.1|43689.1|1
1729140910000|2024-10-17 04:55:10|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|43709.1|43689.1|0
1729140920000|2024-10-17 04:55:20|43707.7|43687.7|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|18
1729140950000|2024-10-17 04:55:50|43704.1|43684.1|43704.1|43684.1|43704.1|43684.1|43704.1|43684.1|1
1729140960000|2024-10-17 04:56:00|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1729140980000|2024-10-17 04:56:20|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|2
1729140990000|2024-10-17 04:56:30|43701.3|43681.3|43705.2|43685.2|43705.2|43685.2|43701.3|43681.3|2
1729141010000|2024-10-17 04:56:50|||||||||2
1729141030000|2024-10-17 04:57:10|43707.7|43687.7|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|0
1729141040000|2024-10-17 04:57:20|43706.3|43686.3|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|1
1729141050000|2024-10-17 04:57:30|43706.3|43686.3|43705.2|43685.2|43706.3|43686.3|43705.2|43685.2|0
1729141060000|2024-10-17 04:57:40|||||||||3
1729141070000|2024-10-17 04:57:50|43703.8|43683.8|43702.7|43682.7|43703.8|43683.8|43702.7|43682.7|0
1729141090000|2024-10-17 04:58:10|43705.2|43685.2|43704.1|43684.1|43705.2|43685.2|43704.1|43684.1|1
1729141100000|2024-10-17 04:58:20|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43701.3|43681.3|0
1729141110000|2024-10-17 04:58:30|43701.6|43681.6|43700.2|43680.2|43701.6|43681.6|43700.2|43680.2|0
1729141120000|2024-10-17 04:58:40|43701.3|43681.3|43705.2|43685.2|43705.2|43685.2|43701.3|43681.3|2
1729141130000|2024-10-17 04:58:50|43704.1|43684.1|43705.2|43685.2|43705.2|43685.2|43704.1|43684.1|1
1729141140000|2024-10-17 04:59:00|||||||||1
1729141150000|2024-10-17 04:59:10|43704.1|43684.1|43704.1|43684.1|43704.1|43684.1|43704.1|43684.1|0
1729141160000|2024-10-17 04:59:20|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|0
1729141170000|2024-10-17 04:59:30|43701.3|43681.3|43702.7|43682.7|43702.7|43682.7|43701.3|43681.3|0
1729141180000|2024-10-17 04:59:40|43701.3|43681.3|43701.3|43681.3|43702.7|43682.7|43701.3|43681.3|1
1729141190000|2024-10-17 04:59:50|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1729141200000|2024-10-17 05:00:00|43701.6|43681.6|43696.3|43676.3|43701.6|43681.6|43696.3|43676.3|8
1729141210000|2024-10-17 05:00:10|||||||||1
1729141220000|2024-10-17 05:00:20|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|1
1729141230000|2024-10-17 05:00:30|43696.3|43676.3|43693.8|43673.8|43696.3|43676.3|43692.4|43672.4|1
1729141240000|2024-10-17 05:00:40|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|1
1729141250000|2024-10-17 05:00:50|43688.8|43668.8|43691.3|43671.3|43691.3|43671.3|43688.8|43668.8|2
1729141260000|2024-10-17 05:01:00|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43691.3|43671.3|0
1729141270000|2024-10-17 05:01:10|43690.2|43670.2|43683.8|43663.8|43690.2|43670.2|43683.8|43663.8|27
1729141280000|2024-10-17 05:01:20|43681.3|43661.3|43686.3|43666.3|43686.3|43666.3|43681.3|43661.3|0
1729141290000|2024-10-17 05:01:30|43687.5|43667.5|43688.8|43668.8|43688.8|43668.8|43686.3|43666.3|0
1729141300000|2024-10-17 05:01:40|43686.3|43666.3|43686.3|43666.3|43688.8|43668.8|43686.3|43666.3|1
1729141310000|2024-10-17 05:01:50|43685.2|43665.2|43687.5|43667.5|43687.5|43667.5|43685.2|43665.2|3
1729141320000|2024-10-17 05:02:00|43688.8|43668.8|43682.7|43662.7|43688.8|43668.8|43682.7|43662.7|1
1729141330000|2024-10-17 05:02:10|43681.3|43661.3|43683.8|43663.8|43686.3|43666.3|43681.3|43661.3|2
1729141350000|2024-10-17 05:02:30|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|1
1729141360000|2024-10-17 05:02:40|43681.3|43661.3|43668.8|43648.8|43681.3|43661.3|43668.8|43648.8|5
1729141370000|2024-10-17 05:02:50|43670|43650|43668.8|43648.8|43671.3|43651.3|43668.8|43648.8|2
1729141380000|2024-10-17 05:03:00|43670|43650|43675|43655|43675|43655|43668.8|43648.8|1
1729141390000|2024-10-17 05:03:10|43676.3|43656.3|43681.3|43661.3|43681.3|43661.3|43676.3|43656.3|0
1729141400000|2024-10-17 05:03:20|43682.7|43662.7|43686.3|43666.3|43686.3|43666.3|43682.7|43662.7|6
1729141420000|2024-10-17 05:03:40|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43686.3|43666.3|1
1729141430000|2024-10-17 05:03:50|43686.3|43666.3|43682.7|43662.7|43686.3|43666.3|43682.7|43662.7|1
1729141440000|2024-10-17 05:04:00|43685.2|43665.2|43686.4|43666.4|43686.4|43666.4|43682.7|43662.7|8
1729141450000|2024-10-17 05:04:10|43687.5|43667.5|43688.9|43668.9|43691.4|43671.4|43687.5|43667.5|3
1729141460000|2024-10-17 05:04:20|||||||||2
1729141470000|2024-10-17 05:04:30|43686.4|43666.4|43686.4|43666.4|43688.9|43668.9|43686.4|43666.4|0
1729141480000|2024-10-17 05:04:40|43685.2|43665.2|43683.9|43663.9|43686.4|43666.4|43683.9|43663.9|1
1729141490000|2024-10-17 05:04:50|43685.2|43665.2|43681.4|43661.4|43686.4|43666.4|43681.4|43661.4|1
1729141500000|2024-10-17 05:05:00|43683.6|43663.6|43686.4|43666.4|43686.4|43666.4|43681.4|43661.4|0
1729141510000|2024-10-17 05:05:10|43683.9|43663.9|43686.4|43666.4|43686.4|43666.4|43683.9|43663.9|0
1729141530000|2024-10-17 05:05:30|43681.4|43661.4|43681.4|43661.4|43686.4|43666.4|43681.4|43661.4|2
1729141540000|2024-10-17 05:05:40|43683.9|43663.9|43681.4|43661.4|43683.9|43663.9|43681.4|43661.4|0
1729141550000|2024-10-17 05:05:50|43683.6|43663.6|43681.4|43661.4|43686.4|43666.4|43681.4|43661.4|10
1729141560000|2024-10-17 05:06:00|43682.5|43662.5|43680.2|43660.2|43683.9|43663.9|43680.2|43660.2|2
1729141570000|2024-10-17 05:06:10|43678.9|43658.9|43678.9|43658.9|43681.4|43661.4|43678.9|43658.9|1
1729141580000|2024-10-17 05:06:20|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43678.9|43658.9|2
1729141590000|2024-10-17 05:06:30|43680.2|43660.2|43678.9|43658.9|43681.4|43661.4|43676.4|43656.4|4
1729141600000|2024-10-17 05:06:40|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43676.4|43656.4|1
1729141610000|2024-10-17 05:06:50|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|43683.9|43663.9|0
1729141650000|2024-10-17 05:07:30|43685|43665|43685|43665|43686.4|43666.4|43683.9|43663.9|1
1729141660000|2024-10-17 05:07:40|43686.4|43666.4|43683.9|43663.9|43686.4|43666.4|43683.9|43663.9|2
1729141670000|2024-10-17 05:07:50|43685.3|43665.3|43686.4|43666.4|43686.4|43666.4|43683.9|43663.9|5
1729141680000|2024-10-17 05:08:00|43688.9|43668.9|43691.4|43671.4|43691.4|43671.4|43688.9|43668.9|1
1729141690000|2024-10-17 05:08:10|43696.4|43676.4|43696.4|43676.4|43698.9|43678.9|43693.9|43673.9|0
1729141710000|2024-10-17 05:08:30|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|43698.9|43678.9|0
1729141720000|2024-10-17 05:08:40|43696.4|43676.4|43696.4|43676.4|43698.9|43678.9|43696.4|43676.4|2
1729141730000|2024-10-17 05:08:50|43695.3|43675.3|43697.5|43677.5|43697.5|43677.5|43692.8|43672.8|2
1729141740000|2024-10-17 05:09:00|43701.1|43681.1|43715.3|43695.3|43715.3|43695.3|43701.1|43681.1|2
1729141750000|2024-10-17 05:09:10|43716.4|43696.4|43717.8|43697.8|43717.8|43697.8|43716.4|43696.4|0
1729141760000|2024-10-17 05:09:20|43715.3|43695.3|43720|43700|43720|43700|43715.3|43695.3|6
1729141770000|2024-10-17 05:09:30|43718.9|43698.9|43721.4|43701.4|43721.4|43701.4|43718.9|43698.9|7
1729141780000|2024-10-17 05:09:40|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|0
1729141790000|2024-10-17 05:09:50|43726.4|43706.4|43726.4|43706.4|43726.4|43706.4|43723.9|43703.9|5
1729141800000|2024-10-17 05:10:00|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43728.9|43708.9|4
1729141810000|2024-10-17 05:10:10|43732.5|43712.5|43738.9|43718.9|43738.9|43718.9|43732.5|43712.5|6
1729141820000|2024-10-17 05:10:20|43741.4|43721.4|43743.9|43723.9|43743.9|43723.9|43741.4|43721.4|10
1729141830000|2024-10-17 05:10:30|43741.4|43721.4|43740.3|43720.3|43741.4|43721.4|43737.8|43717.8|5
1729141840000|2024-10-17 05:10:40|43737.8|43717.8|43743.9|43723.9|43743.9|43723.9|43737.8|43717.8|7
1729141850000|2024-10-17 05:10:50|43742.5|43722.5|43743.9|43723.9|43743.9|43723.9|43742.5|43722.5|3
1729141860000|2024-10-17 05:11:00|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|1
1729141870000|2024-10-17 05:11:10|43747.5|43727.5|43746.4|43726.4|43748.9|43728.9|43746.4|43726.4|12
1729141880000|2024-10-17 05:11:20|43743.9|43723.9|43736.4|43716.4|43743.9|43723.9|43736.4|43716.4|2
1729141890000|2024-10-17 05:11:30|43735.3|43715.3|43731.4|43711.4|43735.3|43715.3|43731.4|43711.4|0
1729141910000|2024-10-17 05:11:50|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|0
1729141920000|2024-10-17 05:12:00|43731.4|43711.4|43728.9|43708.9|43731.4|43711.4|43728.9|43708.9|0
1729141930000|2024-10-17 05:12:10|43730|43710|43733.9|43713.9|43733.9|43713.9|43728.9|43708.9|3
1729141940000|2024-10-17 05:12:20|43736.4|43716.4|43736.4|43716.4|43738.9|43718.9|43736.4|43716.4|2
1729141950000|2024-10-17 05:12:30|||||||||3
1729141970000|2024-10-17 05:12:50|||||||||11
1729141980000|2024-10-17 05:13:00|43733.9|43713.9|43728.9|43708.9|43733.9|43713.9|43728.9|43708.9|3
1729141990000|2024-10-17 05:13:10|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|2
1729142000000|2024-10-17 05:13:20|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|1
1729142010000|2024-10-17 05:13:30|43732.5|43712.5|43733.9|43713.9|43733.9|43713.9|43731.4|43711.4|0
1729142020000|2024-10-17 05:13:40|43731.4|43711.4|43733.9|43713.9|43733.9|43713.9|43731.4|43711.4|1
1729142030000|2024-10-17 05:13:50|43735|43715|43736.4|43716.4|43736.4|43716.4|43733.9|43713.9|0
1729142040000|2024-10-17 05:14:00|43735.3|43715.3|43728.9|43708.9|43736.4|43716.4|43726.4|43706.4|5
1729142050000|2024-10-17 05:14:10|43726.4|43706.4|43731.4|43711.4|43731.4|43711.4|43726.4|43706.4|0
1729142060000|2024-10-17 05:14:20|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43727.8|43707.8|2
1729142080000|2024-10-17 05:14:40|43733.9|43713.9|43731.4|43711.4|43733.9|43713.9|43728.9|43708.9|1
1729142090000|2024-10-17 05:14:50|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43726.4|43706.4|1
1729142100000|2024-10-17 05:15:00|43732.5|43712.5|43738.9|43718.9|43738.9|43718.9|43732.5|43712.5|1
1729142110000|2024-10-17 05:15:10|43737.8|43717.8|43728.9|43708.9|43737.8|43717.8|43728.9|43708.9|1
1729142120000|2024-10-17 05:15:20|43730.3|43710.3|43728.9|43708.9|43733.9|43713.9|43728.9|43708.9|13
1729142130000|2024-10-17 05:15:30|43723.9|43703.9|43723.9|43703.9|43723.9|43703.9|43721.4|43701.4|6
1729142140000|2024-10-17 05:15:40|||||||||1
1729142150000|2024-10-17 05:15:50|43732.5|43712.5|43736.4|43716.4|43736.4|43716.4|43731.4|43711.4|1
1729142160000|2024-10-17 05:16:00|43740|43720|43748.9|43728.9|43748.9|43728.9|43740|43720|5
1729142170000|2024-10-17 05:16:10|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1729142180000|2024-10-17 05:16:20|||||||||3
1729142190000|2024-10-17 05:16:30|43743.9|43723.9|43746.4|43726.4|43746.4|43726.4|43743.9|43723.9|0
1729142200000|2024-10-17 05:16:40|43745|43725|43741.4|43721.4|43746.4|43726.4|43741.4|43721.4|1
1729142210000|2024-10-17 05:16:50|43742.8|43722.8|43741.4|43721.4|43743.9|43723.9|43741.4|43721.4|1
1729142220000|2024-10-17 05:17:00|43740.3|43720.3|43743.9|43723.9|43743.9|43723.9|43740.3|43720.3|2
1729142230000|2024-10-17 05:17:10|||||||||1
1729142240000|2024-10-17 05:17:20|43741.4|43721.4|43743.9|43723.9|43743.9|43723.9|43741.4|43721.4|1
1729142250000|2024-10-17 05:17:30|43742.8|43722.8|43741.4|43721.4|43742.8|43722.8|43741.4|43721.4|0
1729142270000|2024-10-17 05:17:50|43740.3|43720.3|43741.4|43721.4|43741.4|43721.4|43738.9|43718.9|0
1729142280000|2024-10-17 05:18:00|43736.4|43716.4|43741.4|43721.4|43741.4|43721.4|43736.4|43716.4|1
1729142290000|2024-10-17 05:18:10|43738.9|43718.9|43740|43720|43740|43720|43738.9|43718.9|0
1729142300000|2024-10-17 05:18:20|43741.4|43721.4|43736.4|43716.4|43741.4|43721.4|43736.4|43716.4|0
1729142310000|2024-10-17 05:18:30|43737.5|43717.5|43741.4|43721.4|43741.4|43721.4|43737.5|43717.5|0
1729142320000|2024-10-17 05:18:40|43738.9|43718.9|43741.4|43721.4|43741.4|43721.4|43738.9|43718.9|0
1729142330000|2024-10-17 05:18:50|43740.3|43720.3|43738.9|43718.9|43740.3|43720.3|43736.4|43716.4|0
1729142340000|2024-10-17 05:19:00|43737.8|43717.8|43738.9|43718.9|43738.9|43718.9|43736.4|43716.4|0
1729142350000|2024-10-17 05:19:10|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|0
1729142360000|2024-10-17 05:19:20|43736.4|43716.4|43738.9|43718.9|43738.9|43718.9|43736.4|43716.4|2
1729142370000|2024-10-17 05:19:30|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|1
1729142380000|2024-10-17 05:19:40|43748.9|43728.9|43751.4|43731.4|43751.4|43731.4|43748.9|43728.9|1
1729142400000|2024-10-17 05:20:00|43752.5|43732.5|43753.9|43733.9|43753.9|43733.9|43752.5|43732.5|5
1729142410000|2024-10-17 05:20:10|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|1
1729142420000|2024-10-17 05:20:20|43757.5|43737.5|43758.9|43738.9|43758.9|43738.9|43756.4|43736.4|5
1729142430000|2024-10-17 05:20:30|43760|43740|43761.4|43741.4|43761.4|43741.4|43760|43740|0
1729142440000|2024-10-17 05:20:40|43763.9|43743.9|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1729142450000|2024-10-17 05:20:50|43768.9|43748.9|43771.4|43751.4|43771.4|43751.4|43768.9|43748.9|4
1729142460000|2024-10-17 05:21:00|||||||||1
1729142470000|2024-10-17 05:21:10|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43767.5|43747.5|2
1729142490000|2024-10-17 05:21:30|43767.5|43747.5|43766.4|43746.4|43767.5|43747.5|43766.4|43746.4|2
1729142500000|2024-10-17 05:21:40|||||||||1
1729142510000|2024-10-17 05:21:50|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|3
1729142530000|2024-10-17 05:22:10|43766.4|43746.4|43768.9|43748.9|43768.9|43748.9|43763.9|43743.9|0
1729142540000|2024-10-17 05:22:20|43766.4|43746.4|43766.4|43746.4|43768.9|43748.9|43766.4|43746.4|4
1729142550000|2024-10-17 05:22:30|43765|43745|43763.9|43743.9|43766.4|43746.4|43763.9|43743.9|1
1729142560000|2024-10-17 05:22:40|43767.8|43747.8|43765|43745|43768.9|43748.9|43765|43745|6
1729142570000|2024-10-17 05:22:50|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|43766.4|43746.4|0
1729142580000|2024-10-17 05:23:00|43767.8|43747.8|43768.9|43748.9|43768.9|43748.9|43767.8|43747.8|0
1729142590000|2024-10-17 05:23:10|||||||||5
1729142600000|2024-10-17 05:23:20|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|43768.9|43748.9|6
1729142610000|2024-10-17 05:23:30|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|1
1729142620000|2024-10-17 05:23:40|43763.9|43743.9|43761.4|43741.4|43763.9|43743.9|43761.4|43741.4|8
1729142640000|2024-10-17 05:24:00|43758.9|43738.9|43761.4|43741.4|43761.4|43741.4|43758.9|43738.9|5
1729142650000|2024-10-17 05:24:10|43760.3|43740.3|43756.4|43736.4|43760.3|43740.3|43756.4|43736.4|0
1729142660000|2024-10-17 05:24:20|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|3
1729142670000|2024-10-17 05:24:30|43752.8|43732.8|43743.9|43723.9|43752.8|43732.8|43743.9|43723.9|6
1729142680000|2024-10-17 05:24:40|43742.5|43722.5|43740|43720|43742.5|43722.5|43740|43720|5
1729142690000|2024-10-17 05:24:50|43741.4|43721.4|43738.9|43718.9|43741.4|43721.4|43738.9|43718.9|0
1729142700000|2024-10-17 05:25:00|43740.3|43720.3|43741.4|43721.4|43741.4|43721.4|43740.3|43720.3|1
1729142710000|2024-10-17 05:25:10|43743.9|43723.9|43741.4|43721.4|43743.9|43723.9|43741.4|43721.4|2
1729142720000|2024-10-17 05:25:20|43742.8|43722.8|43746.4|43726.4|43746.4|43726.4|43742.8|43722.8|0
1729142730000|2024-10-17 05:25:30|43745.3|43725.3|43743.9|43723.9|43745.3|43725.3|43743.9|43723.9|0
1729142740000|2024-10-17 05:25:40|43742.5|43722.5|43741.4|43721.4|43743.9|43723.9|43741.4|43721.4|3
1729142760000|2024-10-17 05:26:00|43743.9|43723.9|43743.9|43723.9|43746.4|43726.4|43743.9|43723.9|3
1729142770000|2024-10-17 05:26:10|43745.3|43725.3|43746.4|43726.4|43746.4|43726.4|43745.3|43725.3|0
1729142780000|2024-10-17 05:26:20|43743.9|43723.9|43746.4|43726.4|43746.4|43726.4|43743.9|43723.9|1
1729142790000|2024-10-17 05:26:30|||||||||1
1729142800000|2024-10-17 05:26:40|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|0
1729142830000|2024-10-17 05:27:10|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|0
1729142840000|2024-10-17 05:27:20|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|0
1729142850000|2024-10-17 05:27:30|43742.8|43722.8|43743.9|43723.9|43743.9|43723.9|43741.4|43721.4|0
1729142860000|2024-10-17 05:27:40|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|0
1729142870000|2024-10-17 05:27:50|43742.5|43722.5|43741.4|43721.4|43743.9|43723.9|43738.9|43718.9|3
1729142880000|2024-10-17 05:28:00|43743.9|43723.9|43748.9|43728.9|43748.9|43728.9|43743.9|43723.9|9
1729142890000|2024-10-17 05:28:10|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|2
1729142900000|2024-10-17 05:28:20|43747.8|43727.8|43748.9|43728.9|43748.9|43728.9|43747.8|43727.8|0
1729142910000|2024-10-17 05:28:30|43747.5|43727.5|43746.4|43726.4|43748.9|43728.9|43743.9|43723.9|1
1729142920000|2024-10-17 05:28:40|43747.5|43727.5|43748.9|43728.9|43748.9|43728.9|43746.4|43726.4|3
1729142930000|2024-10-17 05:28:50|||||||||2
1729142940000|2024-10-17 05:29:00|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|43751.4|43731.4|0
1729142950000|2024-10-17 05:29:10|43750.3|43730.3|43751.4|43731.4|43751.4|43731.4|43746.4|43726.4|1
1729142960000|2024-10-17 05:29:20|43750.3|43730.3|43746.4|43726.4|43750.3|43730.3|43746.4|43726.4|0
1729142980000|2024-10-17 05:29:40|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|4
1729142990000|2024-10-17 05:29:50|43742.5|43722.5|43738.9|43718.9|43742.5|43722.5|43738.9|43718.9|1
1729143000000|2024-10-17 05:30:00|43737.5|43717.5|43731.4|43711.4|43743.9|43723.9|43716.4|43696.4|57
1729143010000|2024-10-17 05:30:10|43730.3|43710.3|43723.9|43703.9|43730.3|43710.3|43718.9|43698.9|4
1729143020000|2024-10-17 05:30:20|43725|43705|43741.4|43721.4|43741.4|43721.4|43725|43705|9
1729143030000|2024-10-17 05:30:30|43740.3|43720.3|43751.4|43731.4|43753.9|43733.9|43740|43720|9
1729143040000|2024-10-17 05:30:40|43750|43730|43753.9|43733.9|43753.9|43733.9|43746.4|43726.4|0
1729143050000|2024-10-17 05:30:50|43751.4|43731.4|43736.4|43716.4|43751.4|43731.4|43736.4|43716.4|14
1729143060000|2024-10-17 05:31:00|43733.9|43713.9|43741.4|43721.4|43741.4|43721.4|43728.9|43708.9|6
1729143070000|2024-10-17 05:31:10|43743.9|43723.9|43741.4|43721.4|43743.9|43723.9|43741.4|43721.4|4
1729143080000|2024-10-17 05:31:20|43742.8|43722.8|43741.4|43721.4|43743.9|43723.9|43740.3|43720.3|1
1729143090000|2024-10-17 05:31:30|43740.3|43720.3|43732.8|43712.8|43741.4|43721.4|43732.8|43712.8|3
1729143100000|2024-10-17 05:31:40|43731.4|43711.4|43743.9|43723.9|43743.9|43723.9|43731.4|43711.4|2
1729143110000|2024-10-17 05:31:50|43746.4|43726.4|43748.9|43728.9|43748.9|43728.9|43743.9|43723.9|1
1729143120000|2024-10-17 05:32:00|43750.3|43730.3|43745|43725|43751.4|43731.4|43743.9|43723.9|4
1729143130000|2024-10-17 05:32:10|43746.4|43726.4|43753.9|43733.9|43756.4|43736.4|43746.4|43726.4|3
1729143140000|2024-10-17 05:32:20|43756.4|43736.4|43768.9|43748.9|43768.9|43748.9|43756.4|43736.4|7
1729143150000|2024-10-17 05:32:30|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|43768.9|43748.9|5
1729143160000|2024-10-17 05:32:40|43773.9|43753.9|43768.9|43748.9|43773.9|43753.9|43768.9|43748.9|2
1729143170000|2024-10-17 05:32:50|43767.8|43747.8|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|3
1729143180000|2024-10-17 05:33:00|43761.4|43741.4|43773.9|43753.9|43777.8|43757.8|43758.9|43738.9|7
1729143190000|2024-10-17 05:33:10|43771.4|43751.4|43759.2|43739.2|43771.4|43751.4|43759.2|43739.2|0
1729143200000|2024-10-17 05:33:20|43757.8|43737.8|43756.4|43736.4|43758.9|43738.9|43753.9|43733.9|3
1729143210000|2024-10-17 05:33:30|43758.9|43738.9|43756.4|43736.4|43758.9|43738.9|43756.4|43736.4|0
1729143220000|2024-10-17 05:33:40|43757.5|43737.5|43766.4|43746.4|43766.4|43746.4|43757.5|43737.5|3
1729143230000|2024-10-17 05:33:50|43761.4|43741.4|43763.9|43743.9|43763.9|43743.9|43761.4|43741.4|0
1729143240000|2024-10-17 05:34:00|43761.4|43741.4|43761.4|43741.4|43762.8|43742.8|43761.4|43741.4|0
1729143250000|2024-10-17 05:34:10|43758.9|43738.9|43757.5|43737.5|43758.9|43738.9|43753.9|43733.9|5
1729143260000|2024-10-17 05:34:20|43758.9|43738.9|43766.4|43746.4|43766.4|43746.4|43758.9|43738.9|1
1729143270000|2024-10-17 05:34:30|43763.9|43743.9|43756.4|43736.4|43763.9|43743.9|43756.4|43736.4|4
1729143280000|2024-10-17 05:34:40|43758.9|43738.9|43756.4|43736.4|43758.9|43738.9|43756.4|43736.4|2
1729143290000|2024-10-17 05:34:50|43757.8|43737.8|43755.1|43735.1|43758.9|43738.9|43755.1|43735.1|0
1729143300000|2024-10-17 05:35:00|43756.4|43736.4|43751.4|43731.4|43756.4|43736.4|43751.4|43731.4|1
1729143310000|2024-10-17 05:35:10|43753.9|43733.9|43750.1|43730.1|43755.3|43735.3|43743.9|43723.9|5
1729143320000|2024-10-17 05:35:20|43748.9|43728.9|43751.4|43731.4|43751.4|43731.4|43746.4|43726.4|4
1729143330000|2024-10-17 05:35:30|43750.3|43730.3|43755.1|43735.1|43755.1|43735.1|43746.4|43726.4|2
1729143340000|2024-10-17 05:35:40|43755.3|43735.3|43749.2|43729.2|43755.3|43735.3|43749.2|43729.2|1
1729143350000|2024-10-17 05:35:50|43747.8|43727.8|43751.4|43731.4|43751.4|43731.4|43746.4|43726.4|1
1729143360000|2024-10-17 05:36:00|43752.6|43732.6|43753.9|43733.9|43753.9|43733.9|43751.4|43731.4|1
1729143370000|2024-10-17 05:36:10|43752.6|43732.6|43756.4|43736.4|43756.4|43736.4|43750.3|43730.3|4
1729143380000|2024-10-17 05:36:20|43757.6|43737.6|43756.4|43736.4|43761.4|43741.4|43756.4|43736.4|4
1729143390000|2024-10-17 05:36:30|43755.1|43735.1|43758.9|43738.9|43758.9|43738.9|43755.1|43735.1|2
1729143400000|2024-10-17 05:36:40|43760.3|43740.3|43763.9|43743.9|43763.9|43743.9|43758.9|43738.9|6
1729143410000|2024-10-17 05:36:50|43756.4|43736.4|43747.6|43727.6|43756.4|43736.4|43746.4|43726.4|6
1729143420000|2024-10-17 05:37:00|43748.9|43728.9|43740.1|43720.1|43748.9|43728.9|43738.9|43718.9|8
1729143430000|2024-10-17 05:37:10|43725.6|43705.6|43716.5|43696.5|43725.6|43705.6|43713.9|43693.9|16
1729143440000|2024-10-17 05:37:20|43719|43699|43709|43689|43719|43699|43709|43689|3
1729143450000|2024-10-17 05:37:30|43711.5|43691.5|43712.8|43692.8|43720.3|43700.3|43711.5|43691.5|13
1729143460000|2024-10-17 05:37:40|43714|43694|43705.1|43685.1|43714|43694|43704|43684|6
1729143470000|2024-10-17 05:37:50|43706.5|43686.5|43709|43689|43709|43689|43704|43684|3
1729143480000|2024-10-17 05:38:00|43710.1|43690.1|43715.3|43695.3|43721.5|43701.5|43710.1|43690.1|6
1729143490000|2024-10-17 05:38:10|43715.1|43695.1|43716.5|43696.5|43716.5|43696.5|43711.5|43691.5|2
1729143500000|2024-10-17 05:38:20|43719|43699|43707.8|43687.8|43719|43699|43707.8|43687.8|25
1729143510000|2024-10-17 05:38:30|43709|43689|43706.5|43686.5|43711.5|43691.5|43706.5|43686.5|2
1729143520000|2024-10-17 05:38:40|43709|43689|43711.5|43691.5|43711.5|43691.5|43709|43689|3
1729143530000|2024-10-17 05:38:50|43710.3|43690.3|43711.5|43691.5|43711.5|43691.5|43710.3|43690.3|2
1729143540000|2024-10-17 05:39:00|43706.5|43686.5|43701.5|43681.5|43706.5|43686.5|43701.5|43681.5|3
1729143550000|2024-10-17 05:39:10|43700.3|43680.3|43699|43679|43700.3|43680.3|43699|43679|2
1729143560000|2024-10-17 05:39:20|43697.8|43677.8|43691.5|43671.5|43697.8|43677.8|43691.5|43671.5|5
1729143570000|2024-10-17 05:39:30|43690.3|43670.3|43691.5|43671.5|43696.5|43676.5|43687.8|43667.8|13
1729143580000|2024-10-17 05:39:40|43694|43674|43697.6|43677.6|43697.6|43677.6|43691.5|43671.5|1
1729143590000|2024-10-17 05:39:50|43699|43679|43701.5|43681.5|43704|43684|43699|43679|1
1729143600000|2024-10-17 05:40:00|43700.4|43680.4|43692.6|43672.6|43700.4|43680.4|43690.4|43670.4|4
1729143610000|2024-10-17 05:40:10|43694|43674|43701.5|43681.5|43701.5|43681.5|43691.5|43671.5|2
1729143620000|2024-10-17 05:40:20|43699|43679|43695.4|43675.4|43701.5|43681.5|43695.4|43675.4|3
1729143630000|2024-10-17 05:40:30|43694|43674|43694|43674|43696.5|43676.5|43694|43674|3
1729143640000|2024-10-17 05:40:40|43696.5|43676.5|43694|43674|43696.5|43676.5|43692.9|43672.9|2
1729143650000|2024-10-17 05:40:50|43692.9|43672.9|43689|43669|43695.1|43675.1|43689|43669|4
1729143660000|2024-10-17 05:41:00|43687.9|43667.9|43686.5|43666.5|43687.9|43667.9|43686.5|43666.5|1
1729143670000|2024-10-17 05:41:10|43684|43664|43674|43654|43686.5|43666.5|43674|43654|10
1729143680000|2024-10-17 05:41:20|43675.1|43655.1|43690.1|43670.1|43690.1|43670.1|43675.1|43655.1|3
1729143690000|2024-10-17 05:41:30|43691.5|43671.5|43686.5|43666.5|43691.5|43671.5|43685.4|43665.4|0
1729143700000|2024-10-17 05:41:40|43685.4|43665.4|43686.5|43666.5|43686.5|43666.5|43685.1|43665.1|0
1729143710000|2024-10-17 05:41:50|43687.9|43667.9|43684|43664|43687.9|43667.9|43684|43664|4
1729143720000|2024-10-17 05:42:00|43682.9|43662.9|43684|43664|43684|43664|43682.9|43662.9|1
1729143730000|2024-10-17 05:42:10|43685.4|43665.4|43692.6|43672.6|43692.6|43672.6|43684|43664|7
1729143740000|2024-10-17 05:42:20|43694|43674|43691.5|43671.5|43694|43674|43690.4|43670.4|2
1729143750000|2024-10-17 05:42:30|43692.9|43672.9|43694|43674|43694|43674|43692.9|43672.9|1
1729143760000|2024-10-17 05:42:40|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43689.3|43669.3|2
1729143770000|2024-10-17 05:42:50|43690.1|43670.1|43691.5|43671.5|43691.5|43671.5|43689|43669|0
1729143780000|2024-10-17 05:43:00|43690.4|43670.4|43689|43669|43690.4|43670.4|43687.9|43667.9|2
1729143790000|2024-10-17 05:43:10|43692.9|43672.9|43689|43669|43695.4|43675.4|43689|43669|3
1729143800000|2024-10-17 05:43:20|43687.9|43667.9|43684|43664|43687.9|43667.9|43684|43664|0
1729143810000|2024-10-17 05:43:30|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|5
1729143820000|2024-10-17 05:43:40|43682.9|43662.9|43689|43669|43689|43669|43682.9|43662.9|0
1729143830000|2024-10-17 05:43:50|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43686.5|43666.5|0
1729143840000|2024-10-17 05:44:00|43690.1|43670.1|43687.9|43667.9|43690.1|43670.1|43685.4|43665.4|1
1729143850000|2024-10-17 05:44:10|43686.5|43666.5|43687.9|43667.9|43687.9|43667.9|43686.5|43666.5|3
1729143860000|2024-10-17 05:44:20|43686.5|43666.5|43692.6|43672.6|43692.6|43672.6|43685.4|43665.4|1
1729143870000|2024-10-17 05:44:30|43694|43674|43692.9|43672.9|43695.4|43675.4|43692.9|43672.9|1
1729143880000|2024-10-17 05:44:40|43695.4|43675.4|43694|43674|43696.5|43676.5|43692.9|43672.9|1
1729143890000|2024-10-17 05:44:50|43697.9|43677.9|43699.3|43679.3|43700.4|43680.4|43697.9|43677.9|1
1729143900000|2024-10-17 05:45:00|43697.9|43677.9|43701.5|43681.5|43705.1|43685.1|43697.9|43677.9|2
1729143910000|2024-10-17 05:45:10|43702.9|43682.9|43701.5|43681.5|43704|43684|43697.9|43677.9|0
1729143920000|2024-10-17 05:45:20|43702.9|43682.9|43706.5|43686.5|43706.5|43686.5|43702.9|43682.9|0
1729143930000|2024-10-17 05:45:30|43704|43684|43706.5|43686.5|43706.5|43686.5|43704|43684|1
1729143940000|2024-10-17 05:45:40|43707.9|43687.9|43714.3|43694.3|43714.3|43694.3|43707.9|43687.9|3
1729143950000|2024-10-17 05:45:50|43712.9|43692.9|43730.4|43710.4|43730.4|43710.4|43712.9|43692.9|0
1729143960000|2024-10-17 05:46:00|43731.8|43711.8|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|1
1729143970000|2024-10-17 05:46:10|43734.3|43714.3|43737.9|43717.9|43737.9|43717.9|43734|43714|1
1729143980000|2024-10-17 05:46:20|43735.4|43715.4|43721.5|43701.5|43737.9|43717.9|43721.5|43701.5|3
1729143990000|2024-10-17 05:46:30|43720.1|43700.1|43717.9|43697.9|43720.1|43700.1|43714|43694|0
1729144000000|2024-10-17 05:46:40|43719|43699|43719|43699|43722.9|43702.9|43717.9|43697.9|0
1729144010000|2024-10-17 05:46:50|43717.9|43697.9|43706.8|43686.8|43717.9|43697.9|43706.8|43686.8|9
1729144020000|2024-10-17 05:47:00|43709.3|43689.3|43705.4|43685.4|43710.4|43690.4|43704.3|43684.3|3
1729144030000|2024-10-17 05:47:10|43704.3|43684.3|43699|43679|43704.3|43684.3|43697.6|43677.6|4
1729144040000|2024-10-17 05:47:20|43700.1|43680.1|43697.9|43677.9|43702.6|43682.6|43697.9|43677.9|0
1729144050000|2024-10-17 05:47:30|43699|43679|43697.9|43677.9|43699|43679|43697.9|43677.9|1
1729144060000|2024-10-17 05:47:40|43699|43679|43697.9|43677.9|43699|43679|43696.8|43676.8|2
1729144070000|2024-10-17 05:47:50|43699|43679|43704|43684|43704|43684|43699|43679|2
1729144080000|2024-10-17 05:48:00|43705.4|43685.4|43712.9|43692.9|43712.9|43692.9|43705.4|43685.4|0
1729144090000|2024-10-17 05:48:10|43714|43694|43719|43699|43720.1|43700.1|43714|43694|0
1729144100000|2024-10-17 05:48:20|43717.9|43697.9|43719|43699|43719.3|43699.3|43716.5|43696.5|0
1729144110000|2024-10-17 05:48:30|43717.9|43697.9|43714|43694|43717.9|43697.9|43712.9|43692.9|0
1729144120000|2024-10-17 05:48:40|43712.9|43692.9|43707.9|43687.9|43714|43694|43707.9|43687.9|17
1729144130000|2024-10-17 05:48:50|43706.5|43686.5|43704|43684|43709|43689|43704|43684|4
1729144140000|2024-10-17 05:49:00|43702.9|43682.9|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|4
1729144150000|2024-10-17 05:49:10|43699|43679|43694|43674|43699|43679|43692.6|43672.6|6
1729144160000|2024-10-17 05:49:20|43692.9|43672.9|43700.1|43680.1|43700.1|43680.1|43692.9|43672.9|1
1729144170000|2024-10-17 05:49:30|43699|43679|43695.4|43675.4|43699|43679|43695.4|43675.4|0
1729144180000|2024-10-17 05:49:40|43696.5|43676.5|43684.3|43664.3|43696.5|43676.5|43684.3|43664.3|2
1729144190000|2024-10-17 05:49:50|43682.9|43662.9|43680.4|43660.4|43682.9|43662.9|43679.3|43659.3|3
1729144200000|2024-10-17 05:50:00|43681.5|43661.5|43690.7|43670.7|43690.7|43670.7|43681.5|43661.5|4
1729144210000|2024-10-17 05:50:10|43689.3|43669.3|43681.5|43661.5|43689.3|43669.3|43681.5|43661.5|2
1729144220000|2024-10-17 05:50:20|43680.4|43660.4|43675.7|43655.7|43681.5|43661.5|43669.3|43649.3|21
1729144230000|2024-10-17 05:50:30|43674.6|43654.6|43678.2|43658.2|43678.2|43658.2|43670.7|43650.7|27
1729144240000|2024-10-17 05:50:40|43679.6|43659.6|43680.4|43660.4|43681.8|43661.8|43679.6|43659.6|0
1729144250000|2024-10-17 05:50:50|43681.8|43661.8|43684.3|43664.3|43686.8|43666.8|43680.4|43660.4|2
1729144260000|2024-10-17 05:51:00|43683.2|43663.2|43685.7|43665.7|43685.7|43665.7|43681.8|43661.8|0
1729144270000|2024-10-17 05:51:10|43684.3|43664.3|43681.8|43661.8|43684.3|43664.3|43680.7|43660.7|1
1729144280000|2024-10-17 05:51:20|43680.7|43660.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|2
1729144290000|2024-10-17 05:51:30|43686.8|43666.8|43694.6|43674.6|43694.6|43674.6|43686.8|43666.8|0
1729144300000|2024-10-17 05:51:40|43695.7|43675.7|43696.8|43676.8|43696.8|43676.8|43695.7|43675.7|0
1729144310000|2024-10-17 05:51:50|43699.6|43679.6|43711.8|43691.8|43711.8|43691.8|43699.6|43679.6|3
1729144320000|2024-10-17 05:52:00|43712.9|43692.9|43713.2|43693.2|43726.8|43706.8|43712.9|43692.9|11
1729144330000|2024-10-17 05:52:10|43711.8|43691.8|43720.7|43700.7|43720.7|43700.7|43711.8|43691.8|4
1729144340000|2024-10-17 05:52:20|43721.8|43701.8|43726.8|43706.8|43726.8|43706.8|43721.8|43701.8|1
1729144350000|2024-10-17 05:52:30|43729.3|43709.3|43731.8|43711.8|43731.8|43711.8|43729.3|43709.3|2
1729144360000|2024-10-17 05:52:40|43732.9|43712.9|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|1
1729144370000|2024-10-17 05:52:50|43735.7|43715.7|43725.7|43705.7|43736.8|43716.8|43725.7|43705.7|5
1729144380000|2024-10-17 05:53:00|43724.6|43704.6|43720.7|43700.7|43724.6|43704.6|43720.7|43700.7|2
1729144390000|2024-10-17 05:53:10|43721.8|43701.8|43720.7|43700.7|43721.8|43701.8|43720.7|43700.7|0
1729144400000|2024-10-17 05:53:20|43719.3|43699.3|43716.8|43696.8|43719.3|43699.3|43715.7|43695.7|1
1729144410000|2024-10-17 05:53:30|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|43712.9|43692.9|6
1729144420000|2024-10-17 05:53:40|43716.8|43696.8|43713.2|43693.2|43717.1|43697.1|43713.2|43693.2|1
1729144430000|2024-10-17 05:53:50|43714.3|43694.3|43715.7|43695.7|43715.7|43695.7|43713.2|43693.2|0
1729144440000|2024-10-17 05:54:00|43714.3|43694.3|43698.2|43678.2|43714.3|43694.3|43698.2|43678.2|7
1729144450000|2024-10-17 05:54:10|43699.6|43679.6|43693.2|43673.2|43699.6|43679.6|43693.2|43673.2|0
1729144460000|2024-10-17 05:54:20|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43691.8|43671.8|1
1729144470000|2024-10-17 05:54:30|43692.9|43672.9|43700.4|43680.4|43700.4|43680.4|43692.9|43672.9|5
1729144480000|2024-10-17 05:54:40|43701.8|43681.8|43705.7|43685.7|43709.3|43689.3|43701.8|43681.8|1
1729144490000|2024-10-17 05:54:50|43704.3|43684.3|43700.7|43680.7|43706.8|43686.8|43700.7|43680.7|0
1729144500000|2024-10-17 05:55:00|43698.2|43678.2|43696.8|43676.8|43699.3|43679.3|43695.7|43675.7|3
1729144510000|2024-10-17 05:55:10|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43694.6|43674.6|1
1729144520000|2024-10-17 05:55:20|43696.8|43676.8|43699.3|43679.3|43700.7|43680.7|43695.7|43675.7|1
1729144530000|2024-10-17 05:55:30|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43699.3|43679.3|0
1729144540000|2024-10-17 05:55:40|43704.3|43684.3|43695.7|43675.7|43704.3|43684.3|43695.7|43675.7|0
1729144550000|2024-10-17 05:55:50|43696.8|43676.8|43690.7|43670.7|43696.8|43676.8|43690.7|43670.7|1
1729144560000|2024-10-17 05:56:00|43692.1|43672.1|43695.7|43675.7|43695.7|43675.7|43690.7|43670.7|1
1729144570000|2024-10-17 05:56:10|43694.3|43674.3|43699.3|43679.3|43699.3|43679.3|43694.3|43674.3|1
1729144580000|2024-10-17 05:56:20|43695.7|43675.7|43699.3|43679.3|43699.3|43679.3|43695.7|43675.7|0
1729144590000|2024-10-17 05:56:30|43698.2|43678.2|43695.7|43675.7|43699.3|43679.3|43693.2|43673.2|0
1729144600000|2024-10-17 05:56:40|43693.2|43673.2|43696.8|43676.8|43696.8|43676.8|43693.2|43673.2|0
1729144610000|2024-10-17 05:56:50|43695.7|43675.7|43695.7|43675.7|43696.8|43676.8|43693.2|43673.2|1
1729144620000|2024-10-17 05:57:00|43696.8|43676.8|43696.8|43676.8|43696.8|43676.8|43695.7|43675.7|0
1729144630000|2024-10-17 05:57:10|43694.3|43674.3|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|2
1729144640000|2024-10-17 05:57:20|43693.2|43673.2|43695.7|43675.7|43695.7|43675.7|43690.7|43670.7|16
1729144650000|2024-10-17 05:57:30|43694.3|43674.3|43697.1|43677.1|43697.1|43677.1|43693.2|43673.2|15
1729144660000|2024-10-17 05:57:40|43698.2|43678.2|43698.2|43678.2|43700.7|43680.7|43697.1|43677.1|1
1729144670000|2024-10-17 05:57:50|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43698.2|43678.2|0
1729144680000|2024-10-17 05:58:00|43702.1|43682.1|43702.1|43682.1|43703.2|43683.2|43702.1|43682.1|1
1729144690000|2024-10-17 05:58:10|43703.2|43683.2|43712.1|43692.1|43712.1|43692.1|43703.2|43683.2|2
1729144700000|2024-10-17 05:58:20|43713.2|43693.2|43712.1|43692.1|43713.2|43693.2|43712.1|43692.1|3
1729144710000|2024-10-17 05:58:30|43713.5|43693.5|43713.5|43693.5|43714.6|43694.6|43713.5|43693.5|3
1729144720000|2024-10-17 05:58:40|43714.6|43694.6|43712.1|43692.1|43714.6|43694.6|43712.1|43692.1|0
1729144730000|2024-10-17 05:58:50|43711|43691|43704.9|43684.9|43711|43691|43704.9|43684.9|1
1729144740000|2024-10-17 05:59:00|43706|43686|43698.5|43678.5|43706|43686|43698.5|43678.5|5
1729144750000|2024-10-17 05:59:10|43694.6|43674.6|43693.5|43673.5|43694.6|43674.6|43690.7|43670.7|1
1729144760000|2024-10-17 05:59:20|43694.6|43674.6|43694.6|43674.6|43697.1|43677.1|43694.6|43674.6|6
1729144770000|2024-10-17 05:59:30|43696|43676|43698.5|43678.5|43698.5|43678.5|43696|43676|0
1729144780000|2024-10-17 05:59:40|43696|43676|43693.5|43673.5|43696|43676|43693.5|43673.5|2
1729144790000|2024-10-17 05:59:50|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|0
1729144800000|2024-10-17 06:00:00|43693.5|43673.5|43698.5|43678.5|43698.5|43678.5|43693.5|43673.5|6
1729144810000|2024-10-17 06:00:10|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|5
1729144820000|2024-10-17 06:00:20|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|1
1729144830000|2024-10-17 06:00:30|43697.1|43677.1|43693.5|43673.5|43698.5|43678.5|43693.5|43673.5|2
1729144840000|2024-10-17 06:00:40|43696|43676|43699.6|43679.6|43699.6|43679.6|43696|43676|2
1729144850000|2024-10-17 06:00:50|43700.7|43680.7|43703.5|43683.5|43704.6|43684.6|43699.6|43679.6|2
1729144860000|2024-10-17 06:01:00|43704.6|43684.6|43694.6|43674.6|43704.6|43684.6|43692.1|43672.1|2
1729144870000|2024-10-17 06:01:10|43693.5|43673.5|43699.6|43679.6|43699.6|43679.6|43693.5|43673.5|4
1729144880000|2024-10-17 06:01:20|43700.7|43680.7|43703.5|43683.5|43703.5|43683.5|43698.5|43678.5|1
1729144890000|2024-10-17 06:01:30|43704.9|43684.9|43707.1|43687.1|43709.6|43689.6|43703.5|43683.5|5
1729144900000|2024-10-17 06:01:40|43709.6|43689.6|43704.6|43684.6|43712.1|43692.1|43704.6|43684.6|5
1729144910000|2024-10-17 06:01:50|43703.5|43683.5|43697.1|43677.1|43703.5|43683.5|43697.1|43677.1|2
1729144920000|2024-10-17 06:02:00|43696|43676|43694.6|43674.6|43696|43676|43693.5|43673.5|1
1729144930000|2024-10-17 06:02:10|43697.1|43677.1|43696|43676|43699.6|43679.6|43696|43676|6
1729144940000|2024-10-17 06:02:20|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|43697.1|43677.1|1
1729144950000|2024-10-17 06:02:30|43698.2|43678.2|43699.6|43679.6|43700.7|43680.7|43698.2|43678.2|0
1729144960000|2024-10-17 06:02:40|43700.7|43680.7|43702.1|43682.1|43704.3|43684.3|43700.7|43680.7|0
1729144970000|2024-10-17 06:02:50|43703.5|43683.5|43703.5|43683.5|43703.5|43683.5|43702.1|43682.1|0
1729144980000|2024-10-17 06:03:00|43702.1|43682.1|43692.1|43672.1|43702.1|43682.1|43692.1|43672.1|3
1729144990000|2024-10-17 06:03:10|43691|43671|43674.6|43654.6|43691|43671|43672.1|43652.1|17
1729145000000|2024-10-17 06:03:20|43672.1|43652.1|43658.5|43638.5|43674.6|43654.6|43656.3|43636.3|29
1729145010000|2024-10-17 06:03:30|43656.3|43636.3|43658.5|43638.5|43658.5|43638.5|43653.5|43633.5|10
1729145020000|2024-10-17 06:03:40|43659.9|43639.9|43663.5|43643.5|43663.5|43643.5|43659.9|43639.9|2
1729145030000|2024-10-17 06:03:50|43661|43641|43653.8|43633.8|43663.5|43643.5|43653.8|43633.8|9
1729145040000|2024-10-17 06:04:00|43654.9|43634.9|43647.4|43627.4|43654.9|43634.9|43647.4|43627.4|17
1729145050000|2024-10-17 06:04:10|43646|43626|43649.9|43629.9|43649.9|43629.9|43644.9|43624.9|13
1729145060000|2024-10-17 06:04:20|43651|43631|43644.6|43624.6|43651|43631|43643.5|43623.5|6
1729145070000|2024-10-17 06:04:30|43646|43626|43646.3|43626.3|43648.8|43628.8|43642.1|43622.1|25
1729145080000|2024-10-17 06:04:40|43644.9|43624.9|43643.5|43623.5|43644.9|43624.9|43642.4|43622.4|8
1729145090000|2024-10-17 06:04:50|43644.9|43624.9|43654.9|43634.9|43654.9|43634.9|43644.9|43624.9|9
1729145100000|2024-10-17 06:05:00|43652.4|43632.4|43659.9|43639.9|43659.9|43639.9|43652.4|43632.4|3
1729145110000|2024-10-17 06:05:10|43657.4|43637.4|43661.3|43641.3|43663.8|43643.8|43654.9|43634.9|5
1729145120000|2024-10-17 06:05:20|43659.9|43639.9|43656.3|43636.3|43659.9|43639.9|43653.8|43633.8|0
1729145130000|2024-10-17 06:05:30|43654.9|43634.9|43648.5|43628.5|43654.9|43634.9|43648.5|43628.5|6
1729145140000|2024-10-17 06:05:40|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|5
1729145150000|2024-10-17 06:05:50|43651|43631|43649.9|43629.9|43651|43631|43649.9|43629.9|0
1729145160000|2024-10-17 06:06:00|43648.8|43628.8|43649.9|43629.9|43649.9|43629.9|43646.3|43626.3|5
1729145170000|2024-10-17 06:06:10|43651|43631|43657.4|43637.4|43658.5|43638.5|43651|43631|7
1729145180000|2024-10-17 06:06:20|43654.9|43634.9|43654.9|43634.9|43657.4|43637.4|43654.9|43634.9|2
1729145190000|2024-10-17 06:06:30|43652.4|43632.4|43647.4|43627.4|43652.4|43632.4|43647.4|43627.4|4
1729145200000|2024-10-17 06:06:40|43644.9|43624.9|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|5
1729145210000|2024-10-17 06:06:50|43648.5|43628.5|43647.4|43627.4|43649.9|43629.9|43646.3|43626.3|3
1729145220000|2024-10-17 06:07:00|43649.9|43629.9|43648.5|43628.5|43649.9|43629.9|43646.3|43626.3|12
1729145230000|2024-10-17 06:07:10|43649.9|43629.9|43652.4|43632.4|43652.4|43632.4|43647.4|43627.4|8
1729145240000|2024-10-17 06:07:20|43651.3|43631.3|43649.9|43629.9|43651.3|43631.3|43649.9|43629.9|0
1729145250000|2024-10-17 06:07:30|43648.5|43628.5|43644.9|43624.9|43648.5|43628.5|43644.9|43624.9|1
1729145260000|2024-10-17 06:07:40|43643.8|43623.8|43620.2|43600.2|43644.9|43624.9|43616.3|43596.3|19
1729145270000|2024-10-17 06:07:50|43623|43603|43615.2|43595.2|43623|43603|43615.2|43595.2|10
1729145280000|2024-10-17 06:08:00|43612.7|43592.7|43617.7|43597.7|43617.7|43597.7|43610.2|43590.2|17
1729145290000|2024-10-17 06:08:10|43615.2|43595.2|43612.7|43592.7|43617.7|43597.7|43612.7|43592.7|6
1729145300000|2024-10-17 06:08:20|43611.6|43591.6|43605.2|43585.2|43611.6|43591.6|43605.2|43585.2|9
1729145310000|2024-10-17 06:08:30|43600.2|43580.2|43603.8|43583.8|43603.8|43583.8|43597.7|43577.7|16
1729145320000|2024-10-17 06:08:40|43602.7|43582.7|43607.7|43587.7|43611.3|43591.3|43602.7|43582.7|11
1729145330000|2024-10-17 06:08:50|43608.8|43588.8|43608.8|43588.8|43610.2|43590.2|43607.7|43587.7|2
1729145340000|2024-10-17 06:09:00|43610.2|43590.2|43602.7|43582.7|43610.2|43590.2|43602.7|43582.7|15
1729145350000|2024-10-17 06:09:10|43600.2|43580.2|43602.7|43582.7|43607.7|43587.7|43597.7|43577.7|16
1729145360000|2024-10-17 06:09:20|43601.3|43581.3|43600.2|43580.2|43601.3|43581.3|43597.7|43577.7|12
1729145370000|2024-10-17 06:09:30|43599.1|43579.1|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|2
1729145380000|2024-10-17 06:09:40|43602.7|43582.7|43610.2|43590.2|43610.2|43590.2|43600.2|43580.2|12
1729145390000|2024-10-17 06:09:50|43612.4|43592.4|43616.3|43596.3|43617.7|43597.7|43611.3|43591.3|3
1729145400000|2024-10-17 06:10:00|43617.7|43597.7|43615.2|43595.2|43617.7|43597.7|43613.8|43593.8|1
1729145410000|2024-10-17 06:10:10|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|1
1729145420000|2024-10-17 06:10:20|43614.1|43594.1|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|5
1729145430000|2024-10-17 06:10:30|43615.2|43595.2|43617.7|43597.7|43617.7|43597.7|43612.7|43592.7|1
1729145440000|2024-10-17 06:10:40|43614.1|43594.1|43612.7|43592.7|43614.1|43594.1|43612.7|43592.7|1
1729145450000|2024-10-17 06:10:50|43615.2|43595.2|43611.3|43591.3|43615.2|43595.2|43608.8|43588.8|13
1729145460000|2024-10-17 06:11:00|43612.7|43592.7|43607.7|43587.7|43612.7|43592.7|43602.7|43582.7|8
1729145470000|2024-10-17 06:11:10|43608.8|43588.8|43611.3|43591.3|43611.3|43591.3|43607.7|43587.7|2
1729145480000|2024-10-17 06:11:20|43607.7|43587.7|43613.8|43593.8|43613.8|43593.8|43607.7|43587.7|7
1729145490000|2024-10-17 06:11:30|43615.2|43595.2|43615.2|43595.2|43617.7|43597.7|43610.2|43590.2|3
1729145500000|2024-10-17 06:11:40|43616.3|43596.3|43612.7|43592.7|43617.7|43597.7|43610.2|43590.2|1
1729145510000|2024-10-17 06:11:50|43615.2|43595.2|43625.2|43605.2|43626.3|43606.3|43615.2|43595.2|7
1729145520000|2024-10-17 06:12:00|43622.7|43602.7|43627.7|43607.7|43628.8|43608.8|43622.7|43602.7|4
1729145530000|2024-10-17 06:12:10|43625.2|43605.2|43622.7|43602.7|43627.7|43607.7|43622.7|43602.7|3
1729145540000|2024-10-17 06:12:20|43625.2|43605.2|43616.3|43596.3|43625.2|43605.2|43612.7|43592.7|10
1729145550000|2024-10-17 06:12:30|43615.2|43595.2|43613.8|43593.8|43616.3|43596.3|43612.7|43592.7|0
1729145560000|2024-10-17 06:12:40|43615.2|43595.2|43630.2|43610.2|43630.2|43610.2|43615.2|43595.2|4
1729145570000|2024-10-17 06:12:50|43634.1|43614.1|43631.3|43611.3|43634.1|43614.1|43630.2|43610.2|3
1729145580000|2024-10-17 06:13:00|43630.2|43610.2|43618|43598|43630.2|43610.2|43618|43598|15
1729145590000|2024-10-17 06:13:10|43619.1|43599.1|43615.5|43595.5|43619.1|43599.1|43615.5|43595.5|6
1729145600000|2024-10-17 06:13:20|43614.1|43594.1|43617.7|43597.7|43617.7|43597.7|43612.7|43592.7|1
1729145610000|2024-10-17 06:13:30|43618.8|43598.8|43621.3|43601.3|43622.7|43602.7|43618.8|43598.8|11
1729145620000|2024-10-17 06:13:40|43620.2|43600.2|43610.2|43590.2|43620.2|43600.2|43610.2|43590.2|12
1729145630000|2024-10-17 06:13:50|43608.8|43588.8|43605.2|43585.2|43608.8|43588.8|43605.2|43585.2|2
1729145640000|2024-10-17 06:14:00|43600.2|43580.2|43587.7|43567.7|43600.2|43580.2|43587.7|43567.7|13
1729145650000|2024-10-17 06:14:10|43586.3|43566.3|43564.1|43544.1|43590.2|43570.2|43563|43543|18
1729145660000|2024-10-17 06:14:20|43563|43543|43559.4|43539.4|43564.1|43544.1|43559.4|43539.4|5
1729145670000|2024-10-17 06:14:30|43560.5|43540.5|43555.5|43535.5|43560.5|43540.5|43554.4|43534.4|4
1729145680000|2024-10-17 06:14:40|43554.4|43534.4|43555.2|43535.2|43555.5|43535.5|43551.6|43531.6|12
1729145690000|2024-10-17 06:14:50|43552.7|43532.7|43543.8|43523.8|43552.7|43532.7|43543.8|43523.8|42
1729145700000|2024-10-17 06:15:00|43542.7|43522.7|43498|43478|43542.7|43522.7|43479.4|43459.4|51
1729145710000|2024-10-17 06:15:10|43500.5|43480.5|43500.5|43480.5|43503|43483|43498|43478|16
1729145720000|2024-10-17 06:15:20|43499.1|43479.1|43519.1|43499.1|43520.2|43500.2|43499.1|43479.1|15
1729145730000|2024-10-17 06:15:30|43520.5|43500.5|43501.9|43481.9|43520.5|43500.5|43501.9|43481.9|31
1729145740000|2024-10-17 06:15:40|43503.3|43483.3|43495.5|43475.5|43505.5|43485.5|43490.2|43470.2|60
1729145750000|2024-10-17 06:15:50|43498|43478|43495.5|43475.5|43499.1|43479.1|43495.5|43475.5|8
1729145760000|2024-10-17 06:16:00|43493|43473|43494.4|43474.4|43496.6|43476.6|43490.2|43470.2|40
1729145770000|2024-10-17 06:16:10|43490.8|43470.8|43495.8|43475.8|43495.8|43475.8|43490.8|43470.8|12
1729145780000|2024-10-17 06:16:20|43497.2|43477.2|43505.8|43485.8|43505.8|43485.8|43495.8|43475.8|14
1729145790000|2024-10-17 06:16:30|43508.3|43488.3|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|2
1729145800000|2024-10-17 06:16:40|43504.7|43484.7|43501.9|43481.9|43505.8|43485.8|43500.8|43480.8|11
1729145810000|2024-10-17 06:16:50|43503|43483|43511.9|43491.9|43511.9|43491.9|43503|43483|6
1729145820000|2024-10-17 06:17:00|43513|43493|43523.3|43503.3|43523.3|43503.3|43513|43493|14
1729145830000|2024-10-17 06:17:10|43528.3|43508.3|43530.8|43510.8|43536.9|43516.9|43528.3|43508.3|10
1729145840000|2024-10-17 06:17:20|43533.3|43513.3|43556.9|43536.9|43556.9|43536.9|43529.4|43509.4|15
1729145850000|2024-10-17 06:17:30|43558|43538|43563|43543|43563|43543|43558|43538|3
1729145860000|2024-10-17 06:17:40|43560.5|43540.5|43556.9|43536.9|43563|43543|43556.9|43536.9|4
1729145870000|2024-10-17 06:17:50|43554.4|43534.4|43545.5|43525.5|43554.4|43534.4|43545.5|43525.5|7
1729145880000|2024-10-17 06:18:00|43544.4|43524.4|43544.1|43524.1|43545.5|43525.5|43540.5|43520.5|14
1729145890000|2024-10-17 06:18:10|43543|43523|43545.5|43525.5|43545.5|43525.5|43543|43523|2
1729145900000|2024-10-17 06:18:20|43548|43528|43549.4|43529.4|43550.5|43530.5|43548|43528|11
1729145910000|2024-10-17 06:18:30|43548|43528|43540.5|43520.5|43553|43533|43539.4|43519.4|18
1729145920000|2024-10-17 06:18:40|43535.5|43515.5|43529.4|43509.4|43535.5|43515.5|43529.4|43509.4|8
1729145930000|2024-10-17 06:18:50|43530.5|43510.5|43534.1|43514.1|43534.1|43514.1|43530.5|43510.5|4
1729145940000|2024-10-17 06:19:00|43533|43513|43530.5|43510.5|43535.5|43515.5|43530.5|43510.5|3
1729145950000|2024-10-17 06:19:10|43529.4|43509.4|43525.5|43505.5|43530.5|43510.5|43525.5|43505.5|10
1729145960000|2024-10-17 06:19:20|43524.4|43504.4|43521.9|43501.9|43524.4|43504.4|43521.9|43501.9|2
1729145970000|2024-10-17 06:19:30|43520.5|43500.5|43515.5|43495.5|43520.5|43500.5|43515.5|43495.5|1
1729145980000|2024-10-17 06:19:40|43514.1|43494.1|43515.5|43495.5|43515.5|43495.5|43514.1|43494.1|2
1729145990000|2024-10-17 06:19:50|43518|43498|43524.1|43504.1|43524.1|43504.1|43515.5|43495.5|1
1729146000000|2024-10-17 06:20:00|43521.9|43501.9|43519.4|43499.4|43523|43503|43516.9|43496.9|5
1729146010000|2024-10-17 06:20:10|43518.3|43498.3|43521.9|43501.9|43521.9|43501.9|43517.2|43497.2|9
1729146020000|2024-10-17 06:20:20|43523|43503|43523.3|43503.3|43528|43508|43523|43503|23
1729146030000|2024-10-17 06:20:30|43524.4|43504.4|43523.3|43503.3|43524.4|43504.4|43523.3|43503.3|2
1729146040000|2024-10-17 06:20:40|43524.4|43504.4|43523.3|43503.3|43528.3|43508.3|43523.3|43503.3|5
1729146050000|2024-10-17 06:20:50|43528.3|43508.3|43523.3|43503.3|43528.3|43508.3|43523.3|43503.3|1
1729146060000|2024-10-17 06:21:00|43524.4|43504.4|43539.4|43519.4|43539.4|43519.4|43524.4|43504.4|12
1729146070000|2024-10-17 06:21:10|43538.3|43518.3|43536.9|43516.9|43538.3|43518.3|43531.9|43511.9|6
1729146080000|2024-10-17 06:21:20|43538.3|43518.3|43543.3|43523.3|43544.4|43524.4|43538.3|43518.3|5
1729146090000|2024-10-17 06:21:30|43544.4|43524.4|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|16
1729146100000|2024-10-17 06:21:40|43551.9|43531.9|43553|43533|43553|43533|43550.8|43530.8|7
1729146110000|2024-10-17 06:21:50|43551.9|43531.9|43545.8|43525.8|43555.5|43535.5|43545.8|43525.8|6
1729146120000|2024-10-17 06:22:00|43543.3|43523.3|43536.1|43516.1|43543.3|43523.3|43536.1|43516.1|6
1729146130000|2024-10-17 06:22:10|43534.7|43514.7|43528.6|43508.6|43534.7|43514.7|43528.6|43508.6|3
1729146140000|2024-10-17 06:22:20|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|9
1729146150000|2024-10-17 06:22:30|43527.2|43507.2|43534.4|43514.4|43534.4|43514.4|43526.1|43506.1|7
1729146160000|2024-10-17 06:22:40|43533.3|43513.3|43530|43510|43534.4|43514.4|43530|43510|4
1729146170000|2024-10-17 06:22:50|43528.9|43508.9|43520|43500|43530|43510|43520|43500|6
1729146180000|2024-10-17 06:23:00|43518.6|43498.6|43511.1|43491.1|43518.6|43498.6|43511.1|43491.1|4
1729146190000|2024-10-17 06:23:10|43508.6|43488.6|43475|43455|43508.6|43488.6|43461.1|43441.1|51
1729146200000|2024-10-17 06:23:20|43476.1|43456.1|43483.9|43463.9|43491.1|43471.1|43473.6|43453.6|25
1729146210000|2024-10-17 06:23:30|43482.8|43462.8|43478.9|43458.9|43482.8|43462.8|43475.3|43455.3|15
1729146220000|2024-10-17 06:23:40|43481.4|43461.4|43478.6|43458.6|43485|43465|43478.6|43458.6|9
1729146230000|2024-10-17 06:23:50|43479.7|43459.7|43468.6|43448.6|43481.1|43461.1|43468.6|43448.6|6
1729146240000|2024-10-17 06:24:00|43471.1|43451.1|43457.5|43437.5|43471.1|43451.1|43456.1|43436.1|28
1729146250000|2024-10-17 06:24:10|43458.6|43438.6|43461.1|43441.1|43461.1|43441.1|43456.1|43436.1|9
1729146260000|2024-10-17 06:24:20|43462.2|43442.2|43456.1|43436.1|43463.6|43443.6|43451.1|43431.1|3
1729146270000|2024-10-17 06:24:30|43455|43435|43433.6|43413.6|43458.6|43438.6|43433.6|43413.6|22
1729146280000|2024-10-17 06:24:40|43432.5|43412.5|43428.6|43408.6|43434.7|43414.7|43428.6|43408.6|13
1729146290000|2024-10-17 06:24:50|43427.5|43407.5|43425|43405|43428.6|43408.6|43418.6|43398.6|14
1729146300000|2024-10-17 06:25:00|43423.6|43403.6|43419.7|43399.7|43428.6|43408.6|43419.7|43399.7|23
1729146310000|2024-10-17 06:25:10|43421.4|43401.4|43407.5|43387.5|43421.4|43401.4|43405.3|43385.3|28
1729146320000|2024-10-17 06:25:20|43405|43385|43398.3|43378.3|43406.1|43386.1|43393.3|43373.3|32
1729146330000|2024-10-17 06:25:30|43393.3|43373.3|43387.2|43367.2|43397.2|43377.2|43385.8|43365.8|14
1729146340000|2024-10-17 06:25:40|43385.8|43365.8|43379.7|43359.7|43385.8|43365.8|43376.1|43356.1|15
1729146350000|2024-10-17 06:25:50|43382.2|43362.2|43389.4|43369.4|43391.9|43371.9|43382.2|43362.2|19
1729146360000|2024-10-17 06:26:00|43385.8|43365.8|43378.6|43358.6|43385.8|43365.8|43377.5|43357.5|10
1729146370000|2024-10-17 06:26:10|43380.8|43360.8|43392.2|43372.2|43392.2|43372.2|43380.8|43360.8|8
1729146380000|2024-10-17 06:26:20|43393.3|43373.3|43383.3|43363.3|43396.9|43376.9|43383.3|43363.3|10
1729146390000|2024-10-17 06:26:30|43382.2|43362.2|43395.8|43375.8|43395.8|43375.8|43381.9|43361.9|1
1729146400000|2024-10-17 06:26:40|43394.7|43374.7|43398.3|43378.3|43399.7|43379.7|43394.7|43374.7|14
1729146410000|2024-10-17 06:26:50|43396.1|43376.1|43408.3|43388.3|43410.8|43390.8|43394.7|43374.7|19
1729146420000|2024-10-17 06:27:00|43409.4|43389.4|43402.2|43382.2|43409.4|43389.4|43402.2|43382.2|6
1729146430000|2024-10-17 06:27:10|43399.7|43379.7|43385.8|43365.8|43399.7|43379.7|43385.8|43365.8|6
1729146440000|2024-10-17 06:27:20|43383.3|43363.3|43386.9|43366.9|43386.9|43366.9|43380.8|43360.8|10
1729146450000|2024-10-17 06:27:30|43388.3|43368.3|43378.6|43358.6|43397.2|43377.2|43378.6|43358.6|30
1729146460000|2024-10-17 06:27:40|43379.7|43359.7|43377.2|43357.2|43379.7|43359.7|43371.4|43351.4|62
1729146470000|2024-10-17 06:27:50|43376.1|43356.1|43373.6|43353.6|43381.1|43361.1|43373.6|43353.6|19
1729146480000|2024-10-17 06:28:00|43375|43355|43367.5|43347.5|43375|43355|43365|43345|21
1729146490000|2024-10-17 06:28:10|43369.7|43349.7|43360|43340|43369.7|43349.7|43356.1|43336.1|25
1729146500000|2024-10-17 06:28:20|43362.2|43342.2|43371.1|43351.1|43373.6|43353.6|43362.2|43342.2|5
1729146510000|2024-10-17 06:28:30|43372.5|43352.5|43381.1|43361.1|43381.1|43361.1|43372.5|43352.5|2
1729146520000|2024-10-17 06:28:40|43382.2|43362.2|43383.6|43363.6|43386.1|43366.1|43382.2|43362.2|12
1729146530000|2024-10-17 06:28:50|43382.2|43362.2|43377.5|43357.5|43382.2|43362.2|43376.1|43356.1|4
1729146540000|2024-10-17 06:29:00|43376.1|43356.1|43391.1|43371.1|43391.1|43371.1|43376.1|43356.1|14
1729146550000|2024-10-17 06:29:10|43390|43370|43381.1|43361.1|43390|43370|43378.6|43358.6|7
1729146560000|2024-10-17 06:29:20|43382.5|43362.5|43381.1|43361.1|43383.6|43363.6|43376.1|43356.1|5
1729146570000|2024-10-17 06:29:30|43378.6|43358.6|43386.1|43366.1|43386.1|43366.1|43378.6|43358.6|10
1729146580000|2024-10-17 06:29:40|43383.6|43363.6|43392.5|43372.5|43392.5|43372.5|43383.6|43363.6|19
1729146590000|2024-10-17 06:29:50|43393.6|43373.6|43426.1|43406.1|43426.1|43406.1|43392.5|43372.5|19
1729146600000|2024-10-17 06:30:00|43431.1|43411.1|43431.1|43411.1|43435|43415|43422.5|43402.5|11
1729146610000|2024-10-17 06:30:10|43432.5|43412.5|43442.5|43422.5|43443.6|43423.6|43432.5|43412.5|10
1729146620000|2024-10-17 06:30:20|43443.6|43423.6|43448.6|43428.6|43451.1|43431.1|43443.6|43423.6|42
1729146630000|2024-10-17 06:30:30|43447.2|43427.2|43462.5|43442.5|43466.4|43446.4|43447.2|43427.2|10
1729146640000|2024-10-17 06:30:40|43463.6|43443.6|43459.7|43439.7|43467.5|43447.5|43453.6|43433.6|3
1729146650000|2024-10-17 06:30:50|43461.1|43441.1|43461.1|43441.1|43462.2|43442.2|43448.6|43428.6|24
1729146660000|2024-10-17 06:31:00|43459.7|43439.7|43453.9|43433.9|43462.5|43442.5|43453.9|43433.9|4
1729146670000|2024-10-17 06:31:10|43452.5|43432.5|43440|43420|43452.5|43432.5|43438.6|43418.6|41
1729146680000|2024-10-17 06:31:20|43438.6|43418.6|43424.7|43404.7|43438.6|43418.6|43424.7|43404.7|4
1729146690000|2024-10-17 06:31:30|43423.6|43403.6|43413.3|43393.3|43423.6|43403.6|43408.6|43388.6|6
1729146700000|2024-10-17 06:31:40|43412.2|43392.2|43417.2|43397.2|43419.7|43399.7|43412.2|43392.2|7
1729146710000|2024-10-17 06:31:50|43416.1|43396.1|43407.5|43387.5|43419.7|43399.7|43407.5|43387.5|14
1729146720000|2024-10-17 06:32:00|43403.9|43383.9|43416.1|43396.1|43419.7|43399.7|43403.9|43383.9|6
1729146730000|2024-10-17 06:32:10|43417.2|43397.2|43409.7|43389.7|43417.2|43397.2|43408.3|43388.3|17
1729146740000|2024-10-17 06:32:20|43408.3|43388.3|43419.4|43399.4|43419.4|43399.4|43407.2|43387.2|2
1729146750000|2024-10-17 06:32:30|43418.3|43398.3|43432.2|43412.2|43437.2|43417.2|43418.3|43398.3|11
1729146760000|2024-10-17 06:32:40|43434.7|43414.7|43441.1|43421.1|43442.2|43422.2|43433.3|43413.3|3
1729146770000|2024-10-17 06:32:50|43438.3|43418.3|43446.1|43426.1|43446.1|43426.1|43436.1|43416.1|9
1729146780000|2024-10-17 06:33:00|43443.6|43423.6|43446.1|43426.1|43446.1|43426.1|43441.1|43421.1|3
1729146790000|2024-10-17 06:33:10|43448.3|43428.3|43469.4|43449.4|43469.4|43449.4|43448.3|43428.3|2
1729146800000|2024-10-17 06:33:20|43470.8|43450.8|43476.1|43456.1|43476.1|43456.1|43470.8|43450.8|4
1729146810000|2024-10-17 06:33:30|43475|43455|43471.1|43451.1|43475|43455|43469.7|43449.7|6
1729146820000|2024-10-17 06:33:40|43472.2|43452.2|43478.3|43458.3|43478.3|43458.3|43471.1|43451.1|10
1729146830000|2024-10-17 06:33:50|43479.7|43459.7|43483.6|43463.6|43483.6|43463.6|43474.7|43454.7|10
1729146840000|2024-10-17 06:34:00|43486.1|43466.1|43496.1|43476.1|43501.1|43481.1|43486.1|43466.1|40
1729146850000|2024-10-17 06:34:10|43495|43475|43473.6|43453.6|43495|43475|43472.5|43452.5|10
1729146860000|2024-10-17 06:34:20|43472.5|43452.5|43488.3|43468.3|43488.3|43468.3|43472.2|43452.2|5
1729146870000|2024-10-17 06:34:30|43491.1|43471.1|43491.1|43471.1|43495.6|43475.6|43488.9|43468.9|3
1729146880000|2024-10-17 06:34:40|43489.7|43469.7|43487.2|43467.2|43491.1|43471.1|43486.1|43466.1|16
1729146890000|2024-10-17 06:34:50|43488.6|43468.6|43486.1|43466.1|43491.1|43471.1|43486.1|43466.1|4
1729146900000|2024-10-17 06:35:00|43487.2|43467.2|43473.3|43453.3|43487.2|43467.2|43473.3|43453.3|3
1729146910000|2024-10-17 06:35:10|43474.5|43454.5|43473.3|43453.3|43477.2|43457.2|43473.3|43453.3|19
1729146920000|2024-10-17 06:35:20|43473.4|43453.4|43488.4|43468.4|43488.4|43468.4|43473.4|43453.4|7
1729146930000|2024-10-17 06:35:30|43485.9|43465.9|43482.2|43462.2|43485.9|43465.9|43482.2|43462.2|1
1729146940000|2024-10-17 06:35:40|43481.1|43461.1|43473.4|43453.4|43481.1|43461.1|43473.4|43453.4|4
1729146950000|2024-10-17 06:35:50|43472.2|43452.2|43463.4|43443.4|43472.2|43452.2|43461.1|43441.1|4
1729146960000|2024-10-17 06:36:00|43461.1|43441.1|43457.2|43437.2|43461.1|43441.1|43454.5|43434.5|3
1729146970000|2024-10-17 06:36:10|43456.1|43436.1|43456.1|43436.1|43460|43440|43456.1|43436.1|1
1729146980000|2024-10-17 06:36:20|43457.2|43437.2|43456.1|43436.1|43461.1|43441.1|43456.1|43436.1|3
1729146990000|2024-10-17 06:36:30|43453.4|43433.4|43452.2|43432.2|43456.1|43436.1|43452.2|43432.2|3
1729147000000|2024-10-17 06:36:40|43453.4|43433.4|43451.1|43431.1|43457.2|43437.2|43451.1|43431.1|8
1729147010000|2024-10-17 06:36:50|43449.7|43429.7|43446.1|43426.1|43449.7|43429.7|43446.1|43426.1|11
1729147020000|2024-10-17 06:37:00|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43442|43422|2
1729147030000|2024-10-17 06:37:10|43445.9|43425.9|43456.1|43436.1|43456.1|43436.1|43445.9|43425.9|3
1729147040000|2024-10-17 06:37:20|43457.3|43437.3|43456.1|43436.1|43467.3|43447.3|43454.8|43434.8|11
1729147050000|2024-10-17 06:37:30|43457.3|43437.3|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|20
1729147060000|2024-10-17 06:37:40|43457.5|43437.5|43474.8|43454.8|43475|43455|43457.5|43437.5|62
1729147070000|2024-10-17 06:37:50|43475.9|43455.9|43473.6|43453.6|43478.6|43458.6|43473.6|43453.6|3
1729147080000|2024-10-17 06:38:00|43472.5|43452.5|43467.5|43447.5|43476.1|43456.1|43467.5|43447.5|6
1729147090000|2024-10-17 06:38:10|43466.1|43446.1|43458.6|43438.6|43466.1|43446.1|43458.6|43438.6|13
1729147100000|2024-10-17 06:38:20|43461.1|43441.1|43460|43440|43463.6|43443.6|43460|43440|17
1729147110000|2024-10-17 06:38:30|43462.5|43442.5|43463.6|43443.6|43465|43445|43462.5|43442.5|3
1729147120000|2024-10-17 06:38:40|43467.5|43447.5|43462.5|43442.5|43470|43450|43462.5|43442.5|4
1729147130000|2024-10-17 06:38:50|43463.6|43443.6|43473.6|43453.6|43473.6|43453.6|43462.5|43442.5|6
1729147140000|2024-10-17 06:39:00|43475|43455|43481.2|43461.2|43483.7|43463.7|43475|43455|12
1729147150000|2024-10-17 06:39:10|43483.7|43463.7|43468.7|43448.7|43483.7|43463.7|43468.7|43448.7|2
1729147160000|2024-10-17 06:39:20|43469.8|43449.8|43481.2|43461.2|43481.2|43461.2|43467.5|43447.5|2
1729147170000|2024-10-17 06:39:30|43478.7|43458.7|43475|43455|43478.7|43458.7|43473.7|43453.7|9
1729147180000|2024-10-17 06:39:40|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43474.8|43454.8|3
1729147190000|2024-10-17 06:39:50|43477.3|43457.3|43481.2|43461.2|43481.2|43461.2|43477.3|43457.3|2
1729147200000|2024-10-17 06:40:00|43482.5|43462.5|43506.2|43486.2|43506.2|43486.2|43481.2|43461.2|7
1729147210000|2024-10-17 06:40:10|43504.8|43484.8|43502.5|43482.5|43504.8|43484.8|43497.5|43477.5|3
1729147220000|2024-10-17 06:40:20|43503.7|43483.7|43511.2|43491.2|43516.2|43496.2|43502.5|43482.5|5
1729147230000|2024-10-17 06:40:30|43510|43490|43498.7|43478.7|43510|43490|43496.4|43476.4|6
1729147240000|2024-10-17 06:40:40|43501.2|43481.2|43492.5|43472.5|43501.2|43481.2|43492.5|43472.5|1
1729147250000|2024-10-17 06:40:50|43496.2|43476.2|43492.6|43472.6|43497.5|43477.5|43491.2|43471.2|2
1729147260000|2024-10-17 06:41:00|43493.9|43473.9|43485.1|43465.1|43497.6|43477.6|43485.1|43465.1|8
1729147270000|2024-10-17 06:41:10|43483.7|43463.7|43482.6|43462.6|43483.7|43463.7|43480.1|43460.1|3
1729147280000|2024-10-17 06:41:20|43481.2|43461.2|43492.6|43472.6|43492.6|43472.6|43481.2|43461.2|5
1729147290000|2024-10-17 06:41:30|43493.7|43473.7|43491.2|43471.2|43500.1|43480.1|43491.2|43471.2|2
1729147300000|2024-10-17 06:41:40|43492.6|43472.6|43496.2|43476.2|43496.2|43476.2|43492.6|43472.6|0
1729147310000|2024-10-17 06:41:50|43497.6|43477.6|43492.6|43472.6|43501.2|43481.2|43492.6|43472.6|0
1729147320000|2024-10-17 06:42:00|43491.4|43471.4|43482.6|43462.6|43491.4|43471.4|43482.6|43462.6|1
1729147330000|2024-10-17 06:42:10|43485.1|43465.1|43478.7|43458.7|43487.6|43467.6|43478.7|43458.7|3
1729147340000|2024-10-17 06:42:20|43475.1|43455.1|43473.9|43453.9|43475.1|43455.1|43473.9|43453.9|2
1729147350000|2024-10-17 06:42:30|43475.1|43455.1|43476.2|43456.2|43481.2|43461.2|43475.1|43455.1|3
1729147360000|2024-10-17 06:42:40|43475.1|43455.1|43482.6|43462.6|43482.6|43462.6|43473.7|43453.7|6
1729147370000|2024-10-17 06:42:50|43484|43464|43491.2|43471.2|43491.2|43471.2|43484|43464|2
1729147380000|2024-10-17 06:43:00|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43487.6|43467.6|3
1729147390000|2024-10-17 06:43:10|43492.6|43472.6|43502.6|43482.6|43508.7|43488.7|43492.6|43472.6|8
1729147400000|2024-10-17 06:43:20|43506.2|43486.2|43496.2|43476.2|43506.2|43486.2|43491.2|43471.2|11
1729147410000|2024-10-17 06:43:30|43494|43474|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|2
1729147420000|2024-10-17 06:43:40|43492.6|43472.6|43496.2|43476.2|43496.2|43476.2|43491.2|43471.2|6
1729147430000|2024-10-17 06:43:50|43494.8|43474.8|43492.6|43472.6|43494.8|43474.8|43487.3|43467.3|4
1729147440000|2024-10-17 06:44:00|43493.7|43473.7|43497.6|43477.6|43501.2|43481.2|43493.7|43473.7|5
1729147450000|2024-10-17 06:44:10|43494|43474|43487.6|43467.6|43494|43474|43485.1|43465.1|3
1729147460000|2024-10-17 06:44:20|43486.2|43466.2|43488.7|43468.7|43488.7|43468.7|43483.7|43463.7|55
1729147470000|2024-10-17 06:44:30|43490.1|43470.1|43488.7|43468.7|43491.2|43471.2|43488.7|43468.7|2
1729147480000|2024-10-17 06:44:40|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43488.7|43468.7|7
1729147490000|2024-10-17 06:44:50|43494.8|43474.8|43497.3|43477.3|43498.7|43478.7|43491.2|43471.2|9
1729147500000|2024-10-17 06:45:00|43498.7|43478.7|43491.2|43471.2|43498.7|43478.7|43487.6|43467.6|1
1729147510000|2024-10-17 06:45:10|43488.7|43468.7|43486.2|43466.2|43488.7|43468.7|43485.1|43465.1|9
1729147520000|2024-10-17 06:45:20|43485.1|43465.1|43485.9|43465.9|43486.2|43466.2|43483.7|43463.7|7
1729147530000|2024-10-17 06:45:30|43484.8|43464.8|43469.8|43449.8|43487.3|43467.3|43469.8|43449.8|10
1729147540000|2024-10-17 06:45:40|43470.9|43450.9|43462.3|43442.3|43470.9|43450.9|43462.3|43442.3|5
1729147550000|2024-10-17 06:45:50|43460.1|43440.1|43453.7|43433.7|43460.1|43440.1|43453.7|43433.7|16
1729147560000|2024-10-17 06:46:00|43452.6|43432.6|43449.8|43429.8|43453.7|43433.7|43449.8|43429.8|14
1729147570000|2024-10-17 06:46:10|43452.3|43432.3|43461.2|43441.2|43461.2|43441.2|43452.3|43432.3|15
1729147580000|2024-10-17 06:46:20|43458.7|43438.7|43467.6|43447.6|43468.7|43448.7|43458.7|43438.7|5
1729147590000|2024-10-17 06:46:30|43466.5|43446.5|43463.7|43443.7|43467.6|43447.6|43462.6|43442.6|6
1729147600000|2024-10-17 06:46:40|43465.1|43445.1|43467.6|43447.6|43467.6|43447.6|43462.6|43442.6|5
1729147610000|2024-10-17 06:46:50|43468.7|43448.7|43472.6|43452.6|43474|43454|43468.7|43448.7|1
1729147620000|2024-10-17 06:47:00|43471.5|43451.5|43467.6|43447.6|43471.5|43451.5|43466.5|43446.5|1
1729147630000|2024-10-17 06:47:10|43466.5|43446.5|43471.5|43451.5|43471.5|43451.5|43466.5|43446.5|3
1729147640000|2024-10-17 06:47:20|43475.4|43455.4|43472.9|43452.9|43475.4|43455.4|43470.4|43450.4|1
1729147650000|2024-10-17 06:47:30|43470.4|43450.4|43470.4|43450.4|43472.6|43452.6|43470.4|43450.4|2
1729147660000|2024-10-17 06:47:40|43467.6|43447.6|43465.4|43445.4|43467.6|43447.6|43460.4|43440.4|8
1729147670000|2024-10-17 06:47:50|43461.5|43441.5|43469.3|43449.3|43470.4|43450.4|43461.5|43441.5|2
1729147680000|2024-10-17 06:48:00|43466.5|43446.5|43461.5|43441.5|43466.5|43446.5|43461.5|43441.5|3
1729147690000|2024-10-17 06:48:10|43465.4|43445.4|43474.3|43454.3|43474.3|43454.3|43465.4|43445.4|2
1729147700000|2024-10-17 06:48:20|43470.4|43450.4|43470.4|43450.4|43475.4|43455.4|43470.4|43450.4|0
1729147710000|2024-10-17 06:48:30|43468.2|43448.2|43466.8|43446.8|43468.2|43448.2|43466.8|43446.8|1
1729147720000|2024-10-17 06:48:40|43467.9|43447.9|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|0
1729147730000|2024-10-17 06:48:50|43464.3|43444.3|43466.5|43446.5|43466.5|43446.5|43464.3|43444.3|2
1729147740000|2024-10-17 06:49:00|43467.6|43447.6|43460.4|43440.4|43467.6|43447.6|43460.4|43440.4|2
1729147750000|2024-10-17 06:49:10|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|0
1729147760000|2024-10-17 06:49:20|43460.4|43440.4|43459.3|43439.3|43460.4|43440.4|43457.9|43437.9|4
1729147770000|2024-10-17 06:49:30|43460.4|43440.4|43457.9|43437.9|43461.5|43441.5|43457.9|43437.9|3
1729147780000|2024-10-17 06:49:40|43460.4|43440.4|43460.4|43440.4|43461.5|43441.5|43457.9|43437.9|2
1729147790000|2024-10-17 06:49:50|43461.5|43441.5|43461.8|43441.8|43467.9|43447.9|43459|43439|9
1729147800000|2024-10-17 06:50:00|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|0
1729147810000|2024-10-17 06:50:10|43465.4|43445.4|43464|43444|43470.4|43450.4|43464|43444|2
1729147820000|2024-10-17 06:50:20|43454.3|43434.3|43451.8|43431.8|43454.3|43434.3|43451.8|43431.8|6
1729147830000|2024-10-17 06:50:30|43450.7|43430.7|43451.8|43431.8|43452.9|43432.9|43449.3|43429.3|33
1729147840000|2024-10-17 06:50:40|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|1
1729147850000|2024-10-17 06:50:50|43451.5|43431.5|43450.4|43430.4|43454.3|43434.3|43450.4|43430.4|1
1729147860000|2024-10-17 06:51:00|43449.3|43429.3|43438.4|43418.4|43449.3|43429.3|43438.4|43418.4|21
1729147870000|2024-10-17 06:51:10|43437.1|43417.1|43435.4|43415.4|43439.6|43419.6|43434|43414|2
1729147880000|2024-10-17 06:51:20|43439|43419|43431.5|43411.5|43439|43419|43431.5|43411.5|1
1729147890000|2024-10-17 06:51:30|43432.6|43412.6|43434|43414|43434|43414|43431.5|43411.5|3
1729147900000|2024-10-17 06:51:40|43430.4|43410.4|43429.3|43409.3|43432.6|43412.6|43429.3|43409.3|4
1729147910000|2024-10-17 06:51:50|43427.9|43407.9|43427.6|43407.6|43429|43409|43426.5|43406.5|5
1729147920000|2024-10-17 06:52:00|43429|43409|43435.4|43415.4|43435.4|43415.4|43427.6|43407.6|2
1729147930000|2024-10-17 06:52:10|43436.8|43416.8|43435.4|43415.4|43439|43419|43435.4|43415.4|1
1729147940000|2024-10-17 06:52:20|43436.5|43416.5|43431.5|43411.5|43439|43419|43430.4|43410.4|5
1729147950000|2024-10-17 06:52:30|43427.6|43407.6|43430.4|43410.4|43431.5|43411.5|43425.4|43405.4|5
1729147960000|2024-10-17 06:52:40|43429|43409|43422.9|43402.9|43432.6|43412.6|43422.9|43402.9|3
1729147970000|2024-10-17 06:52:50|43424|43404|43414|43394|43424|43404|43411.5|43391.5|26
1729147980000|2024-10-17 06:53:00|43412.9|43392.9|43409|43389|43412.9|43392.9|43409|43389|2
1729147990000|2024-10-17 06:53:10|43410.4|43390.4|43405.4|43385.4|43410.4|43390.4|43405.4|43385.4|7
1729148000000|2024-10-17 06:53:20|43401.5|43381.5|43396.8|43376.8|43401.5|43381.5|43396.8|43376.8|12
1729148010000|2024-10-17 06:53:30|43395.4|43375.4|43387.9|43367.9|43396.5|43376.5|43387.9|43367.9|14
1729148020000|2024-10-17 06:53:40|43386.8|43366.8|43384|43364|43386.8|43366.8|43380.4|43360.4|6
1729148030000|2024-10-17 06:53:50|43381.5|43361.5|43389|43369|43391.5|43371.5|43381.5|43361.5|15
1729148040000|2024-10-17 06:54:00|43386.5|43366.5|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|7
1729148050000|2024-10-17 06:54:10|43392.9|43372.9|43386.5|43366.5|43392.9|43372.9|43385.4|43365.4|3
1729148060000|2024-10-17 06:54:20|43387.9|43367.9|43397.6|43377.6|43399|43379|43387.9|43367.9|6
1729148070000|2024-10-17 06:54:30|43399|43379|43394|43374|43400.4|43380.4|43391.5|43371.5|7
1729148080000|2024-10-17 06:54:40|43391.5|43371.5|43394|43374|43394|43374|43390.4|43370.4|0
1729148090000|2024-10-17 06:54:50|43391.5|43371.5|43392.6|43372.6|43392.6|43372.6|43390.4|43370.4|2
1729148100000|2024-10-17 06:55:00|43391.5|43371.5|43401.5|43381.5|43402.6|43382.6|43391.5|43371.5|17
1729148110000|2024-10-17 06:55:10|43399|43379|43401.5|43381.5|43401.5|43381.5|43396.5|43376.5|11
1729148120000|2024-10-17 06:55:20|43402.6|43382.6|43406.5|43386.5|43406.5|43386.5|43401.5|43381.5|4
1729148130000|2024-10-17 06:55:30|43409|43389|43426.5|43406.5|43426.5|43406.5|43409|43389|14
1729148140000|2024-10-17 06:55:40|43424|43404|43416.5|43396.5|43424|43404|43416.5|43396.5|4
1729148150000|2024-10-17 06:55:50|43414|43394|43414|43394|43414|43394|43412.9|43392.9|2
1729148160000|2024-10-17 06:56:00|43412.9|43392.9|43406.5|43386.5|43412.9|43392.9|43406.5|43386.5|3
1729148170000|2024-10-17 06:56:10|43405.1|43385.1|43400.4|43380.4|43405.1|43385.1|43400.4|43380.4|7
1729148180000|2024-10-17 06:56:20|43402.6|43382.6|43400.4|43380.4|43402.6|43382.6|43399|43379|1
1729148190000|2024-10-17 06:56:30|43399|43379|43402.6|43382.6|43404|43384|43399|43379|1
1729148200000|2024-10-17 06:56:40|43403.7|43383.7|43402.6|43382.6|43403.7|43383.7|43402.6|43382.6|1
1729148210000|2024-10-17 06:56:50|43404|43384|43404|43384|43406.5|43386.5|43402.6|43382.6|2
1729148220000|2024-10-17 06:57:00|43406.5|43386.5|43400.1|43380.1|43406.5|43386.5|43400.1|43380.1|2
1729148230000|2024-10-17 06:57:10|43397.6|43377.6|43401.5|43381.5|43401.5|43381.5|43396.5|43376.5|6
1729148240000|2024-10-17 06:57:20|43399|43379|43401.5|43381.5|43402.6|43382.6|43397.6|43377.6|0
1729148250000|2024-10-17 06:57:30|43399|43379|43396.5|43376.5|43401.5|43381.5|43396.5|43376.5|0
1729148260000|2024-10-17 06:57:40|43397.6|43377.6|43399|43379|43400.1|43380.1|43397.6|43377.6|1
1729148270000|2024-10-17 06:57:50|43396.5|43376.5|43397.6|43377.6|43401.5|43381.5|43396.5|43376.5|2
1729148280000|2024-10-17 06:58:00|43399|43379|43396.5|43376.5|43399|43379|43395.4|43375.4|0
1729148290000|2024-10-17 06:58:10|43397.6|43377.6|43395.4|43375.4|43400.4|43380.4|43395.4|43375.4|4
1729148300000|2024-10-17 06:58:20|43396.5|43376.5|43391.5|43371.5|43396.5|43376.5|43390.4|43370.4|13
1729148310000|2024-10-17 06:58:30|43390.4|43370.4|43391.5|43371.5|43392.6|43372.6|43389|43369|5
1729148320000|2024-10-17 06:58:40|43392.6|43372.6|43395.4|43375.4|43397.6|43377.6|43389|43369|0
1729148330000|2024-10-17 06:58:50|43394|43374|43392.6|43372.6|43396.5|43376.5|43391.5|43371.5|2
1729148340000|2024-10-17 06:59:00|43391.5|43371.5|43390.4|43370.4|43395.4|43375.4|43390.4|43370.4|6
1729148350000|2024-10-17 06:59:10|43389.3|43369.3|43390.4|43370.4|43391.5|43371.5|43387.9|43367.9|1
1729148360000|2024-10-17 06:59:20|43391.5|43371.5|43393.7|43373.7|43393.7|43373.7|43389|43369|2
1729148370000|2024-10-17 06:59:30|43395.1|43375.1|43402.6|43382.6|43402.6|43382.6|43395.1|43375.1|5
1729148380000|2024-10-17 06:59:40|43401.5|43381.5|43405.4|43385.4|43405.4|43385.4|43401.5|43381.5|2
1729148390000|2024-10-17 06:59:50|43402.9|43382.9|43402.9|43382.9|43415.1|43395.1|43402.9|43382.9|4
1729148400000|2024-10-17 07:00:00|43404|43384|43406.5|43386.5|43417.6|43397.6|43404|43384|9
1729148410000|2024-10-17 07:00:10|43407.9|43387.9|43416.5|43396.5|43417.6|43397.6|43405.4|43385.4|9
1729148420000|2024-10-17 07:00:20|43419|43399|43410.4|43390.4|43420.4|43400.4|43410.4|43390.4|6
1729148430000|2024-10-17 07:00:30|43407.9|43387.9|43395.4|43375.4|43407.9|43387.9|43395.4|43375.4|1
1729148440000|2024-10-17 07:00:40|43394|43374|43384|43364|43396.5|43376.5|43384|43364|3
1729148450000|2024-10-17 07:00:50|43381.5|43361.5|43371.8|43351.8|43381.5|43361.5|43371.8|43351.8|15
1729148460000|2024-10-17 07:01:00|43372.9|43352.9|43351.5|43331.5|43372.9|43352.9|43351.5|43331.5|26
1729148470000|2024-10-17 07:01:10|43349|43329|43356.5|43336.5|43356.5|43336.5|43349|43329|14
1729148480000|2024-10-17 07:01:20|43357.6|43337.6|43360.4|43340.4|43361.5|43341.5|43357.6|43337.6|8
1729148490000|2024-10-17 07:01:30|43361.5|43341.5|43360.4|43340.4|43361.5|43341.5|43360.4|43340.4|1
1729148500000|2024-10-17 07:01:40|43364|43344|43369|43349|43369|43349|43362.6|43342.6|4
1729148510000|2024-10-17 07:01:50|43370.4|43350.4|43375.4|43355.4|43376.5|43356.5|43370.4|43350.4|2
1729148520000|2024-10-17 07:02:00|43376.5|43356.5|43375.4|43355.4|43380.4|43360.4|43375.4|43355.4|2
1729148530000|2024-10-17 07:02:10|43372.9|43352.9|43365.4|43345.4|43372.9|43352.9|43361.5|43341.5|9
1729148540000|2024-10-17 07:02:20|43364|43344|43352.9|43332.9|43364|43344|43352.9|43332.9|5
1729148550000|2024-10-17 07:02:30|43351.8|43331.8|43342.9|43322.9|43351.8|43331.8|43342.9|43322.9|11
1729148560000|2024-10-17 07:02:40|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|1
1729148570000|2024-10-17 07:02:50|43336.5|43316.5|43334|43314|43336.5|43316.5|43334|43314|9
1729148580000|2024-10-17 07:03:00|43335.4|43315.4|43339|43319|43340.4|43320.4|43330.4|43310.4|22
1729148590000|2024-10-17 07:03:10|43337.9|43317.9|43334|43314|43337.9|43317.9|43334|43314|6
1729148600000|2024-10-17 07:03:20|43330.4|43310.4|43327.9|43307.9|43330.4|43310.4|43327.9|43307.9|1
1729148610000|2024-10-17 07:03:30|||||||||4
1729148620000|2024-10-17 07:03:40|43330.4|43310.4|43325.4|43305.4|43334|43314|43325.4|43305.4|21
1729148630000|2024-10-17 07:03:50|43324.3|43304.3|43321.5|43301.5|43325.4|43305.4|43321.5|43301.5|7
1729148640000|2024-10-17 07:04:00|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|14
1729148650000|2024-10-17 07:04:10|43317.9|43297.9|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|4
1729148660000|2024-10-17 07:04:20|43320.4|43300.4|43320.4|43300.4|43321.5|43301.5|43320.4|43300.4|6
1729148670000|2024-10-17 07:04:30|43322.6|43302.6|43320.4|43300.4|43325.4|43305.4|43320.4|43300.4|2
1729148680000|2024-10-17 07:04:40|43321.5|43301.5|43320.4|43300.4|43325.4|43305.4|43319.3|43299.3|14
1729148690000|2024-10-17 07:04:50|43319.3|43299.3|43319|43299|43321.5|43301.5|43319|43299|4
1729148700000|2024-10-17 07:05:00|43320.1|43300.1|43317.9|43297.9|43321.5|43301.5|43317.9|43297.9|9
1729148710000|2024-10-17 07:05:10|43320.4|43300.4|43310.4|43290.4|43321.5|43301.5|43310.4|43290.4|23
1729148720000|2024-10-17 07:05:20|43307.9|43287.9|43310.4|43290.4|43311.5|43291.5|43307.9|43287.9|12
1729148730000|2024-10-17 07:05:30|43311.5|43291.5|43310.4|43290.4|43311.5|43291.5|43310.4|43290.4|0
1729148740000|2024-10-17 07:05:40|43307.9|43287.9|43276.8|43256.8|43311.5|43291.5|43276.8|43256.8|46
1729148750000|2024-10-17 07:05:50|43275.7|43255.7|43280.4|43260.4|43282.9|43262.9|43275.7|43255.7|54
1729148760000|2024-10-17 07:06:00|43279.3|43259.3|43289.3|43269.3|43290.4|43270.4|43276.5|43256.5|29
1729148770000|2024-10-17 07:06:10|43287.9|43267.9|43316.2|43296.2|43316.2|43296.2|43287.9|43267.9|43
1729148780000|2024-10-17 07:06:20|43316.5|43296.5|43316.8|43296.8|43319|43299|43316.5|43296.5|6
1729148790000|2024-10-17 07:06:30|43317.9|43297.9|43304.3|43284.3|43317.9|43297.9|43304.3|43284.3|17
1729148800000|2024-10-17 07:06:40|43305.4|43285.4|43307.9|43287.9|43312.9|43292.9|43305.4|43285.4|14
1729148810000|2024-10-17 07:06:50|43306.8|43286.8|43305.4|43285.4|43306.8|43286.8|43304.3|43284.3|7
1729148820000|2024-10-17 07:07:00|43301.8|43281.8|43307.9|43287.9|43307.9|43287.9|43301.8|43281.8|2
1729148830000|2024-10-17 07:07:10|43310.4|43290.4|43294|43274|43311.5|43291.5|43294|43274|30
1729148840000|2024-10-17 07:07:20|43292.9|43272.9|43291.5|43271.5|43292.9|43272.9|43290.1|43270.1|8
1729148850000|2024-10-17 07:07:30|43292.6|43272.6|43289|43269|43292.6|43272.6|43289|43269|18
1729148860000|2024-10-17 07:07:40|43287.6|43267.6|43285.1|43265.1|43287.6|43267.6|43285.1|43265.1|3
1729148870000|2024-10-17 07:07:50|43281.5|43261.5|43280.1|43260.1|43281.5|43261.5|43280.1|43260.1|8
1729148880000|2024-10-17 07:08:00|43281.5|43261.5|43275.4|43255.4|43285.4|43265.4|43274|43254|10
1729148890000|2024-10-17 07:08:10|43274.3|43254.3|43282.9|43262.9|43282.9|43262.9|43274.3|43254.3|18
1729148900000|2024-10-17 07:08:20|43285.4|43265.4|43289.3|43269.3|43289.3|43269.3|43285.4|43265.4|3
1729148910000|2024-10-17 07:08:30|43288.2|43268.2|43279.3|43259.3|43289.3|43269.3|43279.3|43259.3|15
1729148920000|2024-10-17 07:08:40|43281.8|43261.8|43276.8|43256.8|43281.8|43261.8|43276.8|43256.8|29
1729148930000|2024-10-17 07:08:50|43274.3|43254.3|43273.2|43253.2|43274.3|43254.3|43273.2|43253.2|3
1729148940000|2024-10-17 07:09:00|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|4
1729148950000|2024-10-17 07:09:10|43275.7|43255.7|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|6
1729148960000|2024-10-17 07:09:20|43283.2|43263.2|43287.9|43267.9|43287.9|43267.9|43283.2|43263.2|11
1729148970000|2024-10-17 07:09:30|43294.6|43274.6|43291.8|43271.8|43294.6|43274.6|43289.3|43269.3|5
1729148980000|2024-10-17 07:09:40|43293.2|43273.2|43296.5|43276.5|43299.3|43279.3|43293.2|43273.2|4
1729148990000|2024-10-17 07:09:50|43295.4|43275.4|43289.3|43269.3|43296.5|43276.5|43289.3|43269.3|0
1729149000000|2024-10-17 07:10:00|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43285.4|43265.4|4
1729149010000|2024-10-17 07:10:10|43291.8|43271.8|43287.9|43267.9|43291.8|43271.8|43286.8|43266.8|4
1729149020000|2024-10-17 07:10:20|43290.4|43270.4|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|3
1729149030000|2024-10-17 07:10:30|43291.8|43271.8|43309|43289|43310.4|43290.4|43291.8|43271.8|19
1729149040000|2024-10-17 07:10:40|43307.9|43287.9|43298.2|43278.2|43307.9|43287.9|43298.2|43278.2|3
1729149050000|2024-10-17 07:10:50|43296.8|43276.8|43290.7|43270.7|43296.8|43276.8|43290.7|43270.7|1
1729149060000|2024-10-17 07:11:00|43304.3|43284.3|43310.4|43290.4|43310.4|43290.4|43302.9|43282.9|21
1729149070000|2024-10-17 07:11:10|43307.9|43287.9|43299.3|43279.3|43307.9|43287.9|43297.9|43277.9|14
1729149080000|2024-10-17 07:11:20|43300.4|43280.4|43296.8|43276.8|43300.4|43280.4|43296.8|43276.8|8
1729149090000|2024-10-17 07:11:30|43295.4|43275.4|43298.2|43278.2|43298.2|43278.2|43295.4|43275.4|1
1729149100000|2024-10-17 07:11:40|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43296.8|43276.8|5
1729149110000|2024-10-17 07:11:50|43297.9|43277.9|43296.8|43276.8|43297.9|43277.9|43296.8|43276.8|9
1729149120000|2024-10-17 07:12:00|43299.3|43279.3|43300.4|43280.4|43300.4|43280.4|43298.2|43278.2|0
1729149130000|2024-10-17 07:12:10|43298.2|43278.2|43300.4|43280.4|43301.8|43281.8|43298.2|43278.2|2
1729149140000|2024-10-17 07:12:20|43301.8|43281.8|43297.9|43277.9|43302.9|43282.9|43296.8|43276.8|11
1729149150000|2024-10-17 07:12:30|43296.8|43276.8|43299.3|43279.3|43299.3|43279.3|43296.8|43276.8|0
1729149160000|2024-10-17 07:12:40|43302.9|43282.9|43312.9|43292.9|43314|43294|43302.9|43282.9|16
1729149170000|2024-10-17 07:12:50|43310.7|43290.7|43306.8|43286.8|43311.8|43291.8|43306.8|43286.8|1
1729149180000|2024-10-17 07:13:00|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43302.9|43282.9|11
1729149190000|2024-10-17 07:13:10|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43325.4|43305.4|8
1729149200000|2024-10-17 07:13:20|43319.3|43299.3|43326.8|43306.8|43326.8|43306.8|43319.3|43299.3|17
1729149210000|2024-10-17 07:13:30|43327.9|43307.9|43329.3|43309.3|43329.3|43309.3|43327.9|43307.9|2
1729149220000|2024-10-17 07:13:40|43330.7|43310.7|43329.3|43309.3|43333.2|43313.2|43329.3|43309.3|1
1729149230000|2024-10-17 07:13:50|43330.4|43310.4|43325.7|43305.7|43330.4|43310.4|43325.7|43305.7|3
1729149240000|2024-10-17 07:14:00|43326.8|43306.8|43327.9|43307.9|43327.9|43307.9|43325.4|43305.4|13
1729149250000|2024-10-17 07:14:10|43331.6|43311.6|43339.3|43319.3|43339.3|43319.3|43331.6|43311.6|41
1729149260000|2024-10-17 07:14:20|||||||||18
1729149270000|2024-10-17 07:14:30|43340.7|43320.7|43340.7|43320.7|43343.2|43323.2|43340.7|43320.7|20
1729149280000|2024-10-17 07:14:40|43339.6|43319.6|43342.1|43322.1|43343.2|43323.2|43339.6|43319.6|15
1729149290000|2024-10-17 07:14:50|43340.7|43320.7|43341|43321|43342.1|43322.1|43339.6|43319.6|6
1729149300000|2024-10-17 07:15:00|43339.6|43319.6|43317.1|43297.1|43339.6|43319.6|43317.1|43297.1|20
1729149310000|2024-10-17 07:15:10|43313.2|43293.2|43311|43291|43313.2|43293.2|43310.7|43290.7|6
1729149320000|2024-10-17 07:15:20|43312.1|43292.1|43313.2|43293.2|43313.2|43293.2|43309.6|43289.6|9
1729149330000|2024-10-17 07:15:30|43312.1|43292.1|43312.1|43292.1|43314.9|43294.9|43312.1|43292.1|5
1729149340000|2024-10-17 07:15:40|43316|43296|43312.1|43292.1|43317.1|43297.1|43312.1|43292.1|6
1729149350000|2024-10-17 07:15:50|43303.5|43283.5|43301|43281|43303.5|43283.5|43298.2|43278.2|9
1729149360000|2024-10-17 07:16:00|43299.6|43279.6|43302.1|43282.1|43303.2|43283.2|43299.6|43279.6|10
1729149370000|2024-10-17 07:16:10|43299.6|43279.6|43308.5|43288.5|43308.5|43288.5|43296|43276|7
1729149380000|2024-10-17 07:16:20|43307.1|43287.1|43302.1|43282.1|43307.1|43287.1|43301|43281|4
1729149390000|2024-10-17 07:16:30|43301|43281|43301|43281|43301|43281|43299.9|43279.9|0
1729149400000|2024-10-17 07:16:40|43302.1|43282.1|43303.2|43283.2|43303.2|43283.2|43302.1|43282.1|4
1729149410000|2024-10-17 07:16:50|43306|43286|43306|43286|43306|43286|43306|43286|2
1729149420000|2024-10-17 07:17:00|43307.1|43287.1|43313.5|43293.5|43313.5|43293.5|43307.1|43287.1|1
1729149440000|2024-10-17 07:17:20|43312.1|43292.1|43307.1|43287.1|43312.1|43292.1|43303.2|43283.2|0
1729149450000|2024-10-17 07:17:30|43302.1|43282.1|43304.6|43284.6|43306|43286|43301|43281|2
1729149460000|2024-10-17 07:17:40|43306|43286|43314.6|43294.6|43314.6|43294.6|43306|43286|3
1729149470000|2024-10-17 07:17:50|43312.4|43292.4|43316|43296|43316|43296|43311|43291|0
1729149480000|2024-10-17 07:18:00|43317.4|43297.4|43316|43296|43317.4|43297.4|43316|43296|1
1729149490000|2024-10-17 07:18:10|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|0
1729149500000|2024-10-17 07:18:20|43304.6|43284.6|43306|43286|43311|43291|43304.6|43284.6|6
1729149510000|2024-10-17 07:18:30|43307.4|43287.4|43304.9|43284.9|43308.5|43288.5|43303.8|43283.8|2
1729149520000|2024-10-17 07:18:40|43301|43281|43303.5|43283.5|43304.6|43284.6|43301|43281|2
1729149530000|2024-10-17 07:18:50|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|0
1729149540000|2024-10-17 07:19:00|43301|43281|43289.6|43269.6|43301|43281|43287.1|43267.1|16
1729149550000|2024-10-17 07:19:10|43290.8|43270.8|43287.1|43267.1|43290.8|43270.8|43287.1|43267.1|9
1729149560000|2024-10-17 07:19:20|43286|43266|43286|43266|43287.1|43267.1|43286|43266|2
1729149570000|2024-10-17 07:19:30|43282.1|43262.1|43281|43261|43283.3|43263.3|43278.5|43258.5|6
1729149580000|2024-10-17 07:19:40|43282.2|43262.2|43275.8|43255.8|43282.2|43262.2|43273.3|43253.3|18
1729149590000|2024-10-17 07:19:50|||||||||1
1729149600000|2024-10-17 07:20:00|43278.3|43258.3|43279.7|43259.7|43279.7|43259.7|43275.8|43255.8|6
1729149610000|2024-10-17 07:20:10|43281|43261|43279.7|43259.7|43282.2|43262.2|43278.3|43258.3|10
1729149620000|2024-10-17 07:20:20|43281|43261|43282.2|43262.2|43282.2|43262.2|43281|43261|2
1729149630000|2024-10-17 07:20:30|43281|43261|43281|43261|43282.2|43262.2|43281|43261|7
1729149640000|2024-10-17 07:20:40|43279.7|43259.7|43279.7|43259.7|43281|43261|43277.2|43257.2|2
1729149650000|2024-10-17 07:20:50|43278.5|43258.5|43273.3|43253.3|43278.5|43258.5|43272.2|43252.2|5
1729149660000|2024-10-17 07:21:00|43281|43261|43276.9|43256.9|43281|43261|43276.9|43256.9|28
1729149670000|2024-10-17 07:21:10|43278.3|43258.3|43275.8|43255.8|43278.3|43258.3|43275.8|43255.8|2
1729149680000|2024-10-17 07:21:20|43276.9|43256.9|43275.8|43255.8|43277.2|43257.2|43274.4|43254.4|2
1729149690000|2024-10-17 07:21:30|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|0
1729149710000|2024-10-17 07:21:50|43275.8|43255.8|43276.9|43256.9|43276.9|43256.9|43275.8|43255.8|3
1729149720000|2024-10-17 07:22:00|43275.8|43255.8|43284.4|43264.4|43287.2|43267.2|43274.7|43254.7|40
1729149730000|2024-10-17 07:22:10|43283.3|43263.3|43281.9|43261.9|43284.4|43264.4|43281.9|43261.9|0
1729149740000|2024-10-17 07:22:20|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|2
1729149760000|2024-10-17 07:22:40|43285.8|43265.8|43286.9|43266.9|43286.9|43266.9|43284.4|43264.4|1
1729149770000|2024-10-17 07:22:50|43285.8|43265.8|43284.4|43264.4|43285.8|43265.8|43284.4|43264.4|4
1729149780000|2024-10-17 07:23:00|43286.9|43266.9|43289.4|43269.4|43289.4|43269.4|43286.9|43266.9|12
1729149790000|2024-10-17 07:23:10|43288|43268|43288|43268|43289.4|43269.4|43288|43268|1
1729149800000|2024-10-17 07:23:20|43286.6|43266.6|43284.4|43264.4|43286.6|43266.6|43280.5|43260.5|12
1729149810000|2024-10-17 07:23:30|43283.3|43263.3|43284.4|43264.4|43284.4|43264.4|43283.3|43263.3|2
1729149820000|2024-10-17 07:23:40|43283.3|43263.3|43285.8|43265.8|43285.8|43265.8|43283.3|43263.3|5
1729149830000|2024-10-17 07:23:50|43287.2|43267.2|43286.9|43266.9|43287.2|43267.2|43284.4|43264.4|0
1729149840000|2024-10-17 07:24:00|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|43284.4|43264.4|3
1729149850000|2024-10-17 07:24:10|43283.3|43263.3|43284.4|43264.4|43284.4|43264.4|43283.3|43263.3|6
1729149860000|2024-10-17 07:24:20|43285.8|43265.8|43283.3|43263.3|43286.9|43266.9|43283.3|43263.3|4
1729149870000|2024-10-17 07:24:30|43281.9|43261.9|43248.3|43228.3|43281.9|43261.9|43248.3|43228.3|54
1729149880000|2024-10-17 07:24:40|43249.4|43229.4|43250.8|43230.8|43250.8|43230.8|43249.4|43229.4|9
1729149890000|2024-10-17 07:24:50|43248.3|43228.3|43233.3|43213.3|43248.3|43228.3|43226.1|43206.1|62
1729149900000|2024-10-17 07:25:00|43237.2|43217.2|43228.3|43208.3|43237.2|43217.2|43226.1|43206.1|15
1729149910000|2024-10-17 07:25:10|43227.2|43207.2|43233.3|43213.3|43233.3|43213.3|43225.8|43205.8|11
1729149920000|2024-10-17 07:25:20|43234.4|43214.4|43239.7|43219.7|43241.1|43221.1|43234.4|43214.4|6
1729149930000|2024-10-17 07:25:30|43241.1|43221.1|43243.3|43223.3|43244.4|43224.4|43239.7|43219.7|16
1729149940000|2024-10-17 07:25:40|43242.2|43222.2|43242.2|43222.2|43243.3|43223.3|43239.4|43219.4|13
1729149950000|2024-10-17 07:25:50|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|43243.3|43223.3|2
1729149960000|2024-10-17 07:26:00|43244.4|43224.4|43254.7|43234.7|43254.7|43234.7|43244.4|43224.4|8
1729149970000|2024-10-17 07:26:10|43256.1|43236.1|43279.7|43259.7|43279.7|43259.7|43256.1|43236.1|17
1729149980000|2024-10-17 07:26:20|43280.8|43260.8|43275.8|43255.8|43288.3|43268.3|43275.8|43255.8|28
1729149990000|2024-10-17 07:26:30|43274.7|43254.7|43275.8|43255.8|43275.8|43255.8|43274.7|43254.7|11
1729150000000|2024-10-17 07:26:40|43276.9|43256.9|43286.9|43266.9|43286.9|43266.9|43275.8|43255.8|2
1729150010000|2024-10-17 07:26:50|43285.8|43265.8|43284.4|43264.4|43288.3|43268.3|43284.4|43264.4|1
1729150020000|2024-10-17 07:27:00|43288.3|43268.3|43289.4|43269.4|43293.3|43273.3|43288.3|43268.3|13
1729150030000|2024-10-17 07:27:10|43288.3|43268.3|43276.9|43256.9|43288.3|43268.3|43276.9|43256.9|6
1729150040000|2024-10-17 07:27:20|43275.8|43255.8|43269.4|43249.4|43275.8|43255.8|43269.4|43249.4|2
1729150050000|2024-10-17 07:27:30|43266.9|43246.9|43265.8|43245.8|43266.9|43246.9|43265.8|43245.8|0
1729150060000|2024-10-17 07:27:40|43259.4|43239.4|43254.4|43234.4|43259.4|43239.4|43254.4|43234.4|1
1729150070000|2024-10-17 07:27:50|43255.5|43235.5|43256.9|43236.9|43256.9|43236.9|43254.4|43234.4|3
1729150080000|2024-10-17 07:28:00|43258|43238|43252.2|43232.2|43259.4|43239.4|43252.2|43232.2|6
1729150090000|2024-10-17 07:28:10|43251.9|43231.9|43248.3|43228.3|43251.9|43231.9|43246.9|43226.9|11
1729150100000|2024-10-17 07:28:20|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43247.2|43227.2|3
1729150110000|2024-10-17 07:28:30|43254.7|43234.7|43261.1|43241.1|43266.1|43246.1|43254.7|43234.7|8
1729150120000|2024-10-17 07:28:40|43262.2|43242.2|43261.1|43241.1|43262.2|43242.2|43257.2|43237.2|2
1729150130000|2024-10-17 07:28:50|43259.7|43239.7|43261.1|43241.1|43261.1|43241.1|43259.7|43239.7|0
1729150140000|2024-10-17 07:29:00|43259.7|43239.7|43266.9|43246.9|43268.3|43248.3|43259.7|43239.7|4
1729150150000|2024-10-17 07:29:10|43268.3|43248.3|43283.3|43263.3|43283.3|43263.3|43268.3|43248.3|1
1729150160000|2024-10-17 07:29:20|43281.1|43261.1|43283.3|43263.3|43283.3|43263.3|43278.3|43258.3|1
1729150170000|2024-10-17 07:29:30|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|0
1729150180000|2024-10-17 07:29:40|43279.4|43259.4|43271.9|43251.9|43279.4|43259.4|43271.9|43251.9|3
1729150190000|2024-10-17 07:29:50|43273.3|43253.3|43281.9|43261.9|43281.9|43261.9|43273.3|43253.3|6
1729150200000|2024-10-17 07:30:00|43283.3|43263.3|43291.9|43271.9|43291.9|43271.9|43283.3|43263.3|5
1729150210000|2024-10-17 07:30:10|43298.3|43278.3|43306.9|43286.9|43306.9|43286.9|43298.3|43278.3|14
1729150220000|2024-10-17 07:30:20|43304.4|43284.4|43314.4|43294.4|43314.4|43294.4|43304.4|43284.4|10
1729150230000|2024-10-17 07:30:30|43323.3|43303.3|43329.4|43309.4|43329.4|43309.4|43323.3|43303.3|16
1729150240000|2024-10-17 07:30:40|43331.9|43311.9|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|1
1729150250000|2024-10-17 07:30:50|43331.9|43311.9|43337.2|43317.2|43337.2|43317.2|43328|43308|12
1729150260000|2024-10-17 07:31:00|43335.8|43315.8|43333.3|43313.3|43335.8|43315.8|43333.3|43313.3|3
1729150270000|2024-10-17 07:31:10|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|6
1729150280000|2024-10-17 07:31:20|43333|43313|43336.9|43316.9|43336.9|43316.9|43333|43313|4
1729150290000|2024-10-17 07:31:30|43335.5|43315.5|43338|43318|43338|43318|43335.5|43315.5|4
1729150300000|2024-10-17 07:31:40|43335.5|43315.5|43334.4|43314.4|43339.4|43319.4|43334.4|43314.4|4
1729150310000|2024-10-17 07:31:50|43335.8|43315.8|43334.4|43314.4|43336.9|43316.9|43334.4|43314.4|2
1729150320000|2024-10-17 07:32:00|43331.9|43311.9|43325.5|43305.5|43331.9|43311.9|43323|43303|9
1729150330000|2024-10-17 07:32:10|43324.4|43304.4|43328|43308|43328|43308|43323.3|43303.3|28
1729150340000|2024-10-17 07:32:20|43329.4|43309.4|43323.3|43303.3|43329.4|43309.4|43323.3|43303.3|0
1729150350000|2024-10-17 07:32:30|43321.9|43301.9|43315.5|43295.5|43321.9|43301.9|43311.6|43291.6|1
1729150360000|2024-10-17 07:32:40|43316.6|43296.6|43316.6|43296.6|43316.6|43296.6|43316.6|43296.6|1
1729150370000|2024-10-17 07:32:50|43317.7|43297.7|43316.6|43296.6|43320.5|43300.5|43315.5|43295.5|0
1729150380000|2024-10-17 07:33:00|43315.5|43295.5|43316.6|43296.6|43319.1|43299.1|43315.5|43295.5|1
1729150390000|2024-10-17 07:33:10|43315.5|43295.5|43316.6|43296.6|43316.6|43296.6|43315.5|43295.5|4
1729150400000|2024-10-17 07:33:20|43315.5|43295.5|43320.5|43300.5|43320.5|43300.5|43315.5|43295.5|8
1729150410000|2024-10-17 07:33:30|43316.6|43296.6|43315.5|43295.5|43316.6|43296.6|43315.5|43295.5|2
1729150420000|2024-10-17 07:33:40|43314.4|43294.4|43306.9|43286.9|43314.4|43294.4|43306.9|43286.9|10
1729150430000|2024-10-17 07:33:50|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|43303|43283|1
1729150440000|2024-10-17 07:34:00|43304.1|43284.1|43311.6|43291.6|43311.6|43291.6|43303|43283|31
1729150450000|2024-10-17 07:34:10|43313|43293|43313|43293|43319.1|43299.1|43313|43293|6
1729150460000|2024-10-17 07:34:20|43314.4|43294.4|43313|43293|43314.4|43294.4|43313|43293|0
1729150470000|2024-10-17 07:34:30|43310.5|43290.5|43311.9|43291.9|43311.9|43291.9|43310.5|43290.5|1
1729150480000|2024-10-17 07:34:40|43315.5|43295.5|43316.9|43296.9|43316.9|43296.9|43315.5|43295.5|10
1729150490000|2024-10-17 07:34:50|43319.1|43299.1|43320.5|43300.5|43320.5|43300.5|43319.1|43299.1|0
1729150500000|2024-10-17 07:35:00|43321.6|43301.6|43320.5|43300.5|43321.9|43301.9|43319.4|43299.4|2
1729150510000|2024-10-17 07:35:10|43319.4|43299.4|43308.3|43288.3|43319.4|43299.4|43306.9|43286.9|8
1729150520000|2024-10-17 07:35:20|43306.9|43286.9|43311.9|43291.9|43313.3|43293.3|43306.9|43286.9|5
1729150530000|2024-10-17 07:35:30|43313.3|43293.3|43316.6|43296.6|43316.6|43296.6|43313.3|43293.3|2
1729150540000|2024-10-17 07:35:40|43315.5|43295.5|43324.4|43304.4|43324.4|43304.4|43315.5|43295.5|5
1729150550000|2024-10-17 07:35:50|43319.4|43299.4|43308|43288|43319.4|43299.4|43308|43288|7
1729150560000|2024-10-17 07:36:00|43306.9|43286.9|43298.3|43278.3|43306.9|43286.9|43298.3|43278.3|7
1729150570000|2024-10-17 07:36:10|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|0
1729150580000|2024-10-17 07:36:20|43294.4|43274.4|43294.4|43274.4|43294.4|43274.4|43291.9|43271.9|0
1729150590000|2024-10-17 07:36:30|43301.6|43281.6|43315.5|43295.5|43315.5|43295.5|43301.6|43281.6|3
1729150600000|2024-10-17 07:36:40|43317.7|43297.7|43319.1|43299.1|43319.1|43299.1|43315.5|43295.5|0
1729150610000|2024-10-17 07:36:50|43316.6|43296.6|43309.1|43289.1|43316.6|43296.6|43309.1|43289.1|0
1729150620000|2024-10-17 07:37:00|43305.5|43285.5|43306.6|43286.6|43306.6|43286.6|43305.5|43285.5|1
1729150630000|2024-10-17 07:37:10|43307.7|43287.7|43312.7|43292.7|43312.7|43292.7|43307.7|43287.7|13
1729150640000|2024-10-17 07:37:20|43309.1|43289.1|43309.1|43289.1|43310.2|43290.2|43309.1|43289.1|1
1729150650000|2024-10-17 07:37:30|43308|43288|43306.6|43286.6|43310.5|43290.5|43306.6|43286.6|7
1729150660000|2024-10-17 07:37:40|43301.9|43281.9|43293.3|43273.3|43301.9|43281.9|43293.3|43273.3|1
1729150670000|2024-10-17 07:37:50|43294.4|43274.4|43291.9|43271.9|43295.5|43275.5|43291.9|43271.9|1
1729150680000|2024-10-17 07:38:00|43294.4|43274.4|43300.5|43280.5|43300.5|43280.5|43293|43273|2
1729150690000|2024-10-17 07:38:10|43301.9|43281.9|43301.9|43281.9|43303.3|43283.3|43301.9|43281.9|0
1729150700000|2024-10-17 07:38:20|43303.3|43283.3|43298.3|43278.3|43303.3|43283.3|43298.3|43278.3|7
1729150710000|2024-10-17 07:38:30|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43286.9|43266.9|11
1729150720000|2024-10-17 07:38:40|43288.3|43268.3|43291.9|43271.9|43291.9|43271.9|43286.9|43266.9|1
1729150730000|2024-10-17 07:38:50|43295.5|43275.5|43299.4|43279.4|43299.4|43279.4|43295.5|43275.5|2
1729150740000|2024-10-17 07:39:00|43300.5|43280.5|43305.5|43285.5|43305.5|43285.5|43299.4|43279.4|8
1729150750000|2024-10-17 07:39:10|43303.3|43283.3|43305.5|43285.5|43305.5|43285.5|43303.3|43283.3|0
1729150760000|2024-10-17 07:39:20|43306.9|43286.9|43298.3|43278.3|43306.9|43286.9|43296.9|43276.9|4
1729150770000|2024-10-17 07:39:30|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43298.3|43278.3|0
1729150780000|2024-10-17 07:39:40|43300.5|43280.5|43300.5|43280.5|43303|43283|43300.5|43280.5|4
1729150790000|2024-10-17 07:39:50|43298.3|43278.3|43294.4|43274.4|43298.3|43278.3|43294.4|43274.4|6
1729150800000|2024-10-17 07:40:00|43296.9|43276.9|43288.3|43268.3|43296.9|43276.9|43288.3|43268.3|6
1729150810000|2024-10-17 07:40:10|43286.9|43266.9|43290.5|43270.5|43290.5|43270.5|43286.9|43266.9|5
1729150820000|2024-10-17 07:40:20|43291.6|43271.6|43286.9|43266.9|43291.6|43271.6|43286.9|43266.9|1
1729150830000|2024-10-17 07:40:30|43285.5|43265.5|43283|43263|43285.5|43265.5|43283|43263|0
1729150840000|2024-10-17 07:40:40|43286.9|43266.9|43302.7|43282.7|43302.7|43282.7|43286.9|43266.9|13
1729150850000|2024-10-17 07:40:50|43301.6|43281.6|43299.4|43279.4|43303|43283|43299.4|43279.4|3
1729150860000|2024-10-17 07:41:00|43300.5|43280.5|43303|43283|43303|43283|43300.5|43280.5|2
1729150870000|2024-10-17 07:41:10|43304.4|43284.4|43291.9|43271.9|43306.9|43286.9|43291.9|43271.9|8
1729150880000|2024-10-17 07:41:20|43290.5|43270.5|43274.4|43254.4|43290.5|43270.5|43271.9|43251.9|14
1729150890000|2024-10-17 07:41:30|43273.3|43253.3|43263.3|43243.3|43273.3|43253.3|43263.3|43243.3|3
1729150900000|2024-10-17 07:41:40|43260.5|43240.5|43256.9|43236.9|43260.5|43240.5|43256.9|43236.9|10
1729150910000|2024-10-17 07:41:50|43254.4|43234.4|43251.9|43231.9|43254.4|43234.4|43250.8|43230.8|17
1729150920000|2024-10-17 07:42:00|43253.3|43233.3|43253.3|43233.3|43255.8|43235.8|43250.8|43230.8|7
1729150930000|2024-10-17 07:42:10|43252.2|43232.2|43250.5|43230.5|43252.2|43232.2|43246.9|43226.9|1
1729150940000|2024-10-17 07:42:20|43248.3|43228.3|43236.9|43216.9|43248.3|43228.3|43236.9|43216.9|6
1729150950000|2024-10-17 07:42:30|43239.4|43219.4|43236.9|43216.9|43241.9|43221.9|43236.9|43216.9|14
1729150960000|2024-10-17 07:42:40|43239.4|43219.4|43236.9|43216.9|43239.4|43219.4|43236.9|43216.9|3
1729150970000|2024-10-17 07:42:50|43235.5|43215.5|43236.9|43216.9|43239.4|43219.4|43235.5|43215.5|0
1729150980000|2024-10-17 07:43:00|43238|43218|43239.4|43219.4|43239.4|43219.4|43235.5|43215.5|8
1729151000000|2024-10-17 07:43:20|43236.9|43216.9|43236.9|43216.9|43240.5|43220.5|43236.9|43216.9|5
1729151010000|2024-10-17 07:43:30|43238.3|43218.3|43238.3|43218.3|43239.4|43219.4|43236.9|43216.9|1
1729151020000|2024-10-17 07:43:40|43236.9|43216.9|43228.3|43208.3|43236.9|43216.9|43215.5|43195.5|11
1729151030000|2024-10-17 07:43:50|43229.4|43209.4|43229.4|43209.4|43231.9|43211.9|43229.4|43209.4|4
1729151040000|2024-10-17 07:44:00|43230.5|43210.5|43248|43228|43248|43228|43229.4|43209.4|8
1729151050000|2024-10-17 07:44:10|43245.5|43225.5|43245.5|43225.5|43248.3|43228.3|43245.5|43225.5|1
1729151060000|2024-10-17 07:44:20|43246.9|43226.9|43245.5|43225.5|43246.9|43226.9|43245.5|43225.5|1
1729151070000|2024-10-17 07:44:30|43246.9|43226.9|43244.4|43224.4|43246.9|43226.9|43244.4|43224.4|2
1729151080000|2024-10-17 07:44:40|43245.8|43225.8|43244.4|43224.4|43249.4|43229.4|43244.4|43224.4|7
1729151090000|2024-10-17 07:44:50|43243.3|43223.3|43246.9|43226.9|43246.9|43226.9|43243.3|43223.3|3
1729151100000|2024-10-17 07:45:00|43248.1|43228.1|43238.3|43218.3|43255.6|43235.6|43238.3|43218.3|15
1729151110000|2024-10-17 07:45:10|43236.9|43216.9|43236.9|43216.9|43239.4|43219.4|43234.4|43214.4|3
1729151120000|2024-10-17 07:45:20|43238.1|43218.1|43239.4|43219.4|43239.4|43219.4|43238.1|43218.1|0
1729151130000|2024-10-17 07:45:30|43240.6|43220.6|43243.1|43223.1|43244.4|43224.4|43240.6|43220.6|2
1729151140000|2024-10-17 07:45:40|43245.6|43225.6|43250.6|43230.6|43251.9|43231.9|43245.6|43225.6|8
1729151150000|2024-10-17 07:45:50|43241.9|43221.9|43234.4|43214.4|43241.9|43221.9|43234.4|43214.4|5
1729151160000|2024-10-17 07:46:00|43235.6|43215.6|43244.4|43224.4|43244.4|43224.4|43235.6|43215.6|6
1729151170000|2024-10-17 07:46:10|43245.6|43225.6|43246.9|43226.9|43250.6|43230.6|43244.4|43224.4|1
1729151180000|2024-10-17 07:46:20|43247|43227|43245.6|43225.6|43247|43227|43244.5|43224.5|1
1729151190000|2024-10-17 07:46:30|43244.5|43224.5|43245.6|43225.6|43245.6|43225.6|43244.5|43224.5|2
1729151200000|2024-10-17 07:46:40|43244.5|43224.5|43242|43222|43245.6|43225.6|43242|43222|5
1729151220000|2024-10-17 07:47:00|||||||||5
1729151230000|2024-10-17 07:47:10|43240.8|43220.8|43233.3|43213.3|43240.8|43220.8|43232|43212|25
1729151250000|2024-10-17 07:47:30|43234.5|43214.5|43235.8|43215.8|43235.8|43215.8|43234.5|43214.5|6
1729151260000|2024-10-17 07:47:40|43235.9|43215.9|43237|43217|43237|43217|43235.6|43215.6|0
1729151270000|2024-10-17 07:47:50|43235.6|43215.6|43237|43217|43239.5|43219.5|43235.6|43215.6|4
1729151280000|2024-10-17 07:48:00|43240.6|43220.6|43242|43222|43242|43222|43240.6|43220.6|4
1729151290000|2024-10-17 07:48:10|43237|43217|43237|43217|43237|43217|43237|43217|2
1729151300000|2024-10-17 07:48:20|43235.9|43215.9|43229.5|43209.5|43235.9|43215.9|43229.5|43209.5|2
1729151310000|2024-10-17 07:48:30|43228.1|43208.1|43224.5|43204.5|43229.5|43209.5|43224.5|43204.5|17
1729151320000|2024-10-17 07:48:40|43223.4|43203.4|43223.4|43203.4|43224.5|43204.5|43223.4|43203.4|1
1729151330000|2024-10-17 07:48:50|43224.5|43204.5|43234.2|43214.2|43234.2|43214.2|43224.5|43204.5|12
1729151350000|2024-10-17 07:49:10|43235.6|43215.6|43235.6|43215.6|43239.5|43219.5|43235.6|43215.6|1
1729151360000|2024-10-17 07:49:20|||||||||1
1729151370000|2024-10-17 07:49:30|||||||||7
1729151380000|2024-10-17 07:49:40|||||||||3
1729151390000|2024-10-17 07:49:50|43228.4|43208.4|43232|43212|43232|43212|43228.4|43208.4|4
1729151400000|2024-10-17 07:50:00|43230.9|43210.9|43232|43212|43232|43212|43230.6|43210.6|2
1729151410000|2024-10-17 07:50:10|43235.6|43215.6|43240.6|43220.6|43240.6|43220.6|43235.6|43215.6|0
1729151420000|2024-10-17 07:50:20|43242|43222|43245.9|43225.9|43245.9|43225.9|43242|43222|3
1729151430000|2024-10-17 07:50:30|43247.3|43227.3|43249.5|43229.5|43249.5|43229.5|43247.3|43227.3|0
1729151440000|2024-10-17 07:50:40|43252|43232|43250.6|43230.6|43252|43232|43249.5|43229.5|1
1729151450000|2024-10-17 07:50:50|43249.5|43229.5|43247|43227|43249.5|43229.5|43247|43227|1
1729151460000|2024-10-17 07:51:00|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|1
1729151470000|2024-10-17 07:51:10|43244.5|43224.5|43245.6|43225.6|43245.6|43225.6|43244.5|43224.5|0
1729151480000|2024-10-17 07:51:20|43244.5|43224.5|43247|43227|43247|43227|43244.5|43224.5|1
1729151490000|2024-10-17 07:51:30|43245.6|43225.6|43244.5|43224.5|43245.6|43225.6|43244.5|43224.5|7
1729151500000|2024-10-17 07:51:40|43243.4|43223.4|43244.5|43224.5|43244.5|43224.5|43240.6|43220.6|10
1729151510000|2024-10-17 07:51:50|43243.4|43223.4|43242|43222|43244.5|43224.5|43242|43222|1
1729151520000|2024-10-17 07:52:00|43239.5|43219.5|43225.6|43205.6|43239.5|43219.5|43225.6|43205.6|7
1729151530000|2024-10-17 07:52:10|43223.4|43203.4|43225.6|43205.6|43225.6|43205.6|43222|43202|4
1729151540000|2024-10-17 07:52:20|43224.5|43204.5|43234.5|43214.5|43234.5|43214.5|43219.5|43199.5|15
1729151550000|2024-10-17 07:52:30|43232|43212|43232|43212|43234.5|43214.5|43232|43212|6
1729151560000|2024-10-17 07:52:40|43233.4|43213.4|43235.6|43215.6|43235.6|43215.6|43232|43212|0
1729151570000|2024-10-17 07:52:50|43237|43217|43234.5|43214.5|43237|43217|43234.5|43214.5|0
1729151580000|2024-10-17 07:53:00|43235.6|43215.6|43232|43212|43235.6|43215.6|43232|43212|3
1729151590000|2024-10-17 07:53:10|43229.5|43209.5|43227|43207|43232|43212|43227|43207|2
1729151600000|2024-10-17 07:53:20|||||||||1
1729151610000|2024-10-17 07:53:30|||||||||1
1729151620000|2024-10-17 07:53:40|43224.5|43204.5|43227|43207|43227|43207|43224.5|43204.5|0
1729151630000|2024-10-17 07:53:50|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|2
1729151640000|2024-10-17 07:54:00|43230.9|43210.9|43228.1|43208.1|43230.9|43210.9|43228.1|43208.1|2
1729151660000|2024-10-17 07:54:20|43225.9|43205.9|43224.5|43204.5|43225.9|43205.9|43224.5|43204.5|3
1729151670000|2024-10-17 07:54:30|43222|43202|43222|43202|43224.5|43204.5|43222|43202|6
1729151680000|2024-10-17 07:54:40|43223.1|43203.1|43224.5|43204.5|43224.5|43204.5|43219.5|43199.5|4
1729151690000|2024-10-17 07:54:50|43222|43202|43227|43207|43227|43207|43222|43202|1
1729151700000|2024-10-17 07:55:00|43225.9|43205.9|43219.5|43199.5|43225.9|43205.9|43219.5|43199.5|2
1729151710000|2024-10-17 07:55:10|43222|43202|43222|43202|43222|43202|43222|43202|2
1729151720000|2024-10-17 07:55:20|43219.8|43199.8|43209.5|43189.5|43219.8|43199.8|43207|43187|44
1729151730000|2024-10-17 07:55:30|43210.6|43190.6|43222|43202|43222|43202|43210.6|43190.6|5
1729151740000|2024-10-17 07:55:40|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43222|43202|4
1729151750000|2024-10-17 07:55:50|43222|43202|43224.5|43204.5|43224.5|43204.5|43222|43202|1
1729151770000|2024-10-17 07:56:10|43227|43207|43227|43207|43227|43207|43227|43207|8
1729151780000|2024-10-17 07:56:20|43228.4|43208.4|43232|43212|43233.4|43213.4|43228.4|43208.4|9
1729151790000|2024-10-17 07:56:30|43233.4|43213.4|43234.5|43214.5|43234.5|43214.5|43232|43212|3
1729151800000|2024-10-17 07:56:40|43232.3|43212.3|43229.5|43209.5|43232.3|43212.3|43229.5|43209.5|3
1729151810000|2024-10-17 07:56:50|43234.5|43214.5|43230.9|43210.9|43234.5|43214.5|43229.5|43209.5|4
1729151820000|2024-10-17 07:57:00|43228.4|43208.4|43233.4|43213.4|43233.4|43213.4|43228.4|43208.4|5
1729151830000|2024-10-17 07:57:10|43234.8|43214.8|43233.4|43213.4|43235.9|43215.9|43233.4|43213.4|4
1729151840000|2024-10-17 07:57:20|43234.5|43214.5|43234.5|43214.5|43237|43217|43234.5|43214.5|2
1729151850000|2024-10-17 07:57:30|43230.9|43210.9|43232|43212|43233.4|43213.4|43230.9|43210.9|5
1729151860000|2024-10-17 07:57:40|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|0
1729151870000|2024-10-17 07:57:50|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|43228.4|43208.4|3
1729151880000|2024-10-17 07:58:00|43224.5|43204.5|43220.9|43200.9|43224.5|43204.5|43219.8|43199.8|11
1729151890000|2024-10-17 07:58:10|43219.8|43199.8|43220.9|43200.9|43220.9|43200.9|43219.8|43199.8|2
1729151900000|2024-10-17 07:58:20|43219.8|43199.8|43218.4|43198.4|43219.8|43199.8|43218.4|43198.4|6
1729151910000|2024-10-17 07:58:30|||||||||7
1729151920000|2024-10-17 07:58:40|43219.5|43199.5|43218.4|43198.4|43219.5|43199.5|43218.4|43198.4|3
1729151940000|2024-10-17 07:59:00|43217.3|43197.3|43219.5|43199.5|43219.5|43199.5|43213.4|43193.4|10
1729151950000|2024-10-17 07:59:10|43220.6|43200.6|43234.5|43214.5|43234.5|43214.5|43220.6|43200.6|3
1729151960000|2024-10-17 07:59:20|43235.9|43215.9|43243.4|43223.4|43243.4|43223.4|43235.9|43215.9|8
1729151970000|2024-10-17 07:59:30|43246.2|43226.2|43248.4|43228.4|43248.4|43228.4|43246.2|43226.2|1
1729151980000|2024-10-17 07:59:40|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|1
1729151990000|2024-10-17 07:59:50|43248.4|43228.4|43252|43232|43252|43232|43248.4|43228.4|13
1729152000000|2024-10-17 08:00:00|43253.4|43233.4|43263.4|43243.4|43263.4|43243.4|43244.5|43224.5|76
1729152010000|2024-10-17 08:00:10|43264.8|43244.8|43298.4|43278.4|43298.4|43278.4|43264.8|43244.8|55
1729152020000|2024-10-17 08:00:20|43307.3|43287.3|43299.5|43279.5|43310.6|43290.6|43299.5|43279.5|22
1729152030000|2024-10-17 08:00:30|43295.6|43275.6|43313.1|43293.1|43313.1|43293.1|43288.4|43268.4|27
1729152040000|2024-10-17 08:00:40|43310.6|43290.6|43322|43302|43322|43302|43310.6|43290.6|13
1729152050000|2024-10-17 08:00:50|43327|43307|43335.6|43315.6|43335.6|43315.6|43327|43307|11
1729152060000|2024-10-17 08:01:00|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43322.3|43302.3|21
1729152070000|2024-10-17 08:01:10|43335.6|43315.6|43349.2|43329.2|43349.2|43329.2|43332|43312|13
1729152080000|2024-10-17 08:01:20|43348.1|43328.1|43319.8|43299.8|43348.1|43328.1|43319.8|43299.8|23
1729152090000|2024-10-17 08:01:30|43318.4|43298.4|43317|43297|43318.4|43298.4|43310.9|43290.9|14
1729152100000|2024-10-17 08:01:40|43315.6|43295.6|43294.5|43274.5|43315.6|43295.6|43294.5|43274.5|9
1729152110000|2024-10-17 08:01:50|43293.1|43273.1|43305.6|43285.6|43305.6|43285.6|43278.1|43258.1|27
1729152120000|2024-10-17 08:02:00|43302|43282|43297|43277|43303.4|43283.4|43297|43277|10
1729152130000|2024-10-17 08:02:10|43294.5|43274.5|43300.9|43280.9|43300.9|43280.9|43294.5|43274.5|4
1729152140000|2024-10-17 08:02:20|43303.4|43283.4|43300.9|43280.9|43304.5|43284.5|43300.9|43280.9|12
1729152150000|2024-10-17 08:02:30|43299.8|43279.8|43288.4|43268.4|43299.8|43279.8|43288.4|43268.4|5
1729152160000|2024-10-17 08:02:40|43287|43267|43301.2|43281.2|43301.2|43281.2|43284.8|43264.8|1
1729152170000|2024-10-17 08:02:50|43302.3|43282.3|43304.8|43284.8|43312.3|43292.3|43301.2|43281.2|6
1729152180000|2024-10-17 08:03:00|43306.2|43286.2|43304.8|43284.8|43308.4|43288.4|43304.8|43284.8|13
1729152190000|2024-10-17 08:03:10|43305.9|43285.9|43314.8|43294.8|43314.8|43294.8|43305.9|43285.9|5
1729152200000|2024-10-17 08:03:20|43317|43297|43332|43312|43332|43312|43317|43297|12
1729152210000|2024-10-17 08:03:30|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43328.4|43308.4|1
1729152220000|2024-10-17 08:03:40|43332|43312|43333.4|43313.4|43334.8|43314.8|43328.4|43308.4|8
1729152230000|2024-10-17 08:03:50|43332|43312|43335.9|43315.9|43335.9|43315.9|43332|43312|8
1729152240000|2024-10-17 08:04:00|43332|43312|43334.5|43314.5|43335.9|43315.9|43332|43312|5
1729152250000|2024-10-17 08:04:10|43333.4|43313.4|43338.4|43318.4|43338.4|43318.4|43332.3|43312.3|1
1729152260000|2024-10-17 08:04:20|43339.8|43319.8|43339.8|43319.8|43340.9|43320.9|43339.8|43319.8|4
1729152270000|2024-10-17 08:04:30|43340.9|43320.9|43340.9|43320.9|43342.3|43322.3|43339.8|43319.8|3
1729152280000|2024-10-17 08:04:40|43339.8|43319.8|43345.9|43325.9|43345.9|43325.9|43339.8|43319.8|3
1729152290000|2024-10-17 08:04:50|43347.3|43327.3|43338.4|43318.4|43348.7|43328.7|43338.4|43318.4|5
1729152300000|2024-10-17 08:05:00|43337|43317|43317.3|43297.3|43337|43317|43317.3|43297.3|5
1729152310000|2024-10-17 08:05:10|43319.8|43299.8|43324.8|43304.8|43327|43307|43319.8|43299.8|16
1729152320000|2024-10-17 08:05:20|43323.4|43303.4|43337.8|43317.8|43337.8|43317.8|43323.4|43303.4|14
1729152330000|2024-10-17 08:05:30|43336.7|43316.7|43337|43317|43338.4|43318.4|43335.3|43315.3|28
1729152340000|2024-10-17 08:05:40|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|4
1729152350000|2024-10-17 08:05:50|43335.9|43315.9|43335.9|43315.9|43335.9|43315.9|43335.9|43315.9|4
1729152360000|2024-10-17 08:06:00|43333.4|43313.4|43319.8|43299.8|43333.4|43313.4|43319.8|43299.8|10
1729152370000|2024-10-17 08:06:10|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|9
1729152380000|2024-10-17 08:06:20|43317.3|43297.3|43319.8|43299.8|43319.8|43299.8|43313.4|43293.4|2
1729152390000|2024-10-17 08:06:30|43317.3|43297.3|43317.3|43297.3|43318.4|43298.4|43317.3|43297.3|2
1729152400000|2024-10-17 08:06:40|43316.2|43296.2|43317.3|43297.3|43317.3|43297.3|43316.2|43296.2|0
1729152410000|2024-10-17 08:06:50|43318.4|43298.4|43324.8|43304.8|43327.3|43307.3|43318.4|43298.4|6
1729152420000|2024-10-17 08:07:00|43322.3|43302.3|43309.8|43289.8|43322.3|43302.3|43309.8|43289.8|9
1729152430000|2024-10-17 08:07:10|43307|43287|43303.4|43283.4|43307|43287|43303.4|43283.4|1
1729152440000|2024-10-17 08:07:20|43300.9|43280.9|43295.9|43275.9|43300.9|43280.9|43295.9|43275.9|2
1729152450000|2024-10-17 08:07:30|43297|43277|43302|43282|43302|43282|43297|43277|7
1729152460000|2024-10-17 08:07:40|43304.8|43284.8|43300.9|43280.9|43304.8|43284.8|43300.9|43280.9|6
1729152470000|2024-10-17 08:07:50|43299.8|43279.8|43297.3|43277.3|43299.8|43279.8|43294.8|43274.8|1
1729152480000|2024-10-17 08:08:00|43298.7|43278.7|43294.8|43274.8|43299.8|43279.8|43294.8|43274.8|1
1729152490000|2024-10-17 08:08:10|43293.4|43273.4|43293.4|43273.4|43294.8|43274.8|43293.4|43273.4|0
1729152500000|2024-10-17 08:08:20|43294.8|43274.8|43298.4|43278.4|43298.4|43278.4|43294.8|43274.8|2
1729152510000|2024-10-17 08:08:30|43303.4|43283.4|43299.5|43279.5|43303.4|43283.4|43299.5|43279.5|3
1729152520000|2024-10-17 08:08:40|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|43299.8|43279.8|0
1729152530000|2024-10-17 08:08:50|43303.4|43283.4|43302|43282|43305.6|43285.6|43302|43282|2
1729152540000|2024-10-17 08:09:00|43303.4|43283.4|43298.4|43278.4|43303.4|43283.4|43298.4|43278.4|0
1729152550000|2024-10-17 08:09:10|43297.3|43277.3|43298.4|43278.4|43299.8|43279.8|43297.3|43277.3|0
1729152560000|2024-10-17 08:09:20|43297.3|43277.3|43298.4|43278.4|43299.8|43279.8|43295.9|43275.9|1
1729152570000|2024-10-17 08:09:30|43299.8|43279.8|43303.4|43283.4|43303.4|43283.4|43299.8|43279.8|0
1729152580000|2024-10-17 08:09:40|43302.3|43282.3|43323.1|43303.1|43323.1|43303.1|43302.3|43282.3|27
1729152590000|2024-10-17 08:09:50|43324.5|43304.5|43325.9|43305.9|43325.9|43305.9|43324.5|43304.5|0
1729152600000|2024-10-17 08:10:00|43324.5|43304.5|43322|43302|43332|43312|43322|43302|8
1729152610000|2024-10-17 08:10:10|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|0
1729152620000|2024-10-17 08:10:20|43323.4|43303.4|43300.6|43280.6|43323.4|43303.4|43300.6|43280.6|7
1729152630000|2024-10-17 08:10:30|43304.5|43284.5|43300.6|43280.6|43304.5|43284.5|43299.5|43279.5|1
1729152640000|2024-10-17 08:10:40|43299.5|43279.5|43304.5|43284.5|43304.5|43284.5|43299.5|43279.5|3
1729152650000|2024-10-17 08:10:50|43305.9|43285.9|43304.5|43284.5|43305.9|43285.9|43304.5|43284.5|5
1729152660000|2024-10-17 08:11:00|43305.6|43285.6|43283.1|43263.1|43307|43287|43283.1|43263.1|15
1729152670000|2024-10-17 08:11:10|43281.7|43261.7|43282|43262|43282|43262|43280.6|43260.6|6
1729152680000|2024-10-17 08:11:20|43280.6|43260.6|43280.6|43260.6|43284.5|43264.5|43280.6|43260.6|4
1729152690000|2024-10-17 08:11:30|43282|43262|43284.5|43264.5|43284.5|43264.5|43280.6|43260.6|3
1729152700000|2024-10-17 08:11:40|43285.6|43265.6|43293.4|43273.4|43295.6|43275.6|43285.6|43265.6|1
1729152710000|2024-10-17 08:11:50|43294.5|43274.5|43300.9|43280.9|43300.9|43280.9|43294.5|43274.5|2
1729152720000|2024-10-17 08:12:00|43302|43282|43305.6|43285.6|43305.6|43285.6|43302|43282|0
1729152730000|2024-10-17 08:12:10|43304.5|43284.5|43299.5|43279.5|43308.4|43288.4|43298.4|43278.4|6
1729152740000|2024-10-17 08:12:20|43300.9|43280.9|43300.9|43280.9|43300.9|43280.9|43299.5|43279.5|2
1729152750000|2024-10-17 08:12:30|43302|43282|43303.1|43283.1|43303.1|43283.1|43302|43282|1
1729152760000|2024-10-17 08:12:40|43304.5|43284.5|43304.5|43284.5|43304.5|43284.5|43303.4|43283.4|0
1729152770000|2024-10-17 08:12:50|43303.4|43283.4|43303.4|43283.4|43304.5|43284.5|43303.4|43283.4|2
1729152780000|2024-10-17 08:13:00|43304.5|43284.5|43303.4|43283.4|43304.5|43284.5|43303.4|43283.4|5
1729152790000|2024-10-17 08:13:10|43300.6|43280.6|43288.4|43268.4|43300.6|43280.6|43287|43267|3
1729152800000|2024-10-17 08:13:20|43287|43267|43285.6|43265.6|43290.6|43270.6|43285.6|43265.6|6
1729152810000|2024-10-17 08:13:30|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|0
1729152820000|2024-10-17 08:13:40|43284.3|43264.3|43283.1|43263.1|43284.3|43264.3|43283.1|43263.1|0
1729152830000|2024-10-17 08:13:50|43282|43262|43282|43262|43284.5|43264.5|43282|43262|1
1729152840000|2024-10-17 08:14:00|43284.5|43264.5|43278.1|43258.1|43284.5|43264.5|43274.5|43254.5|16
1729152850000|2024-10-17 08:14:10|43279.3|43259.3|43277|43257|43279.3|43259.3|43275.6|43255.6|2
1729152860000|2024-10-17 08:14:20|43279.5|43259.5|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|2
1729152870000|2024-10-17 08:14:30|43282|43262|43280.6|43260.6|43283.1|43263.1|43280.6|43260.6|2
1729152880000|2024-10-17 08:14:40|43277|43257|43277|43257|43279.5|43259.5|43277|43257|2
1729152890000|2024-10-17 08:14:50|43280.6|43260.6|43279.5|43259.5|43280.6|43260.6|43275.6|43255.6|1
1729152900000|2024-10-17 08:15:00|43277|43257|43278.4|43258.4|43279.5|43259.5|43275.7|43255.7|0
1729152910000|2024-10-17 08:15:10|43279.5|43259.5|43275.7|43255.7|43279.5|43259.5|43275.7|43255.7|0
1729152920000|2024-10-17 08:15:20|43274.5|43254.5|43259.5|43239.5|43274.5|43254.5|43259.5|43239.5|31
1729152930000|2024-10-17 08:15:30|43258.2|43238.2|43255.7|43235.7|43258.2|43238.2|43255.7|43235.7|6
1729152940000|2024-10-17 08:15:40|43257|43237|43262|43242|43262|43242|43257|43237|2
1729152950000|2024-10-17 08:15:50|43263.2|43243.2|43262|43242|43264.5|43244.5|43262|43242|3
1729152960000|2024-10-17 08:16:00|43260.9|43240.9|43240.9|43220.9|43260.9|43240.9|43238.4|43218.4|7
1729152970000|2024-10-17 08:16:10|43239.8|43219.8|43232.1|43212.1|43239.8|43219.8|43230.7|43210.7|7
1729152980000|2024-10-17 08:16:20|43234.6|43214.6|43235.7|43215.7|43235.7|43215.7|43234.6|43214.6|3
1729152990000|2024-10-17 08:16:30|43233.4|43213.4|43225.7|43205.7|43233.4|43213.4|43225.7|43205.7|10
1729153000000|2024-10-17 08:16:40|43223.2|43203.2|43218.4|43198.4|43223.2|43203.2|43217.1|43197.1|12
1729153010000|2024-10-17 08:16:50|43219.6|43199.6|43222.1|43202.1|43222.1|43202.1|43219.6|43199.6|16
1729153020000|2024-10-17 08:17:00|43223.4|43203.4|43222.1|43202.1|43224.6|43204.6|43222.1|43202.1|5
1729153030000|2024-10-17 08:17:10|43220.9|43200.9|43214.6|43194.6|43220.9|43200.9|43210.7|43190.7|16
1729153040000|2024-10-17 08:17:20|43213.2|43193.2|43205.7|43185.7|43213.2|43193.2|43202.1|43182.1|21
1729153050000|2024-10-17 08:17:30|43204.6|43184.6|43207.1|43187.1|43207.1|43187.1|43202.1|43182.1|1
1729153060000|2024-10-17 08:17:40|43205.7|43185.7|43205.7|43185.7|43205.7|43185.7|43203.2|43183.2|2
1729153070000|2024-10-17 08:17:50|43204.6|43184.6|43200.7|43180.7|43205.7|43185.7|43200.7|43180.7|2
1729153080000|2024-10-17 08:18:00|43202.1|43182.1|43204.6|43184.6|43207.1|43187.1|43202.1|43182.1|6
1729153090000|2024-10-17 08:18:10|43205.7|43185.7|43201.8|43181.8|43205.7|43185.7|43192.1|43172.1|75
1729153100000|2024-10-17 08:18:20|43204.6|43184.6|43204.6|43184.6|43210.7|43190.7|43204.6|43184.6|19
1729153110000|2024-10-17 08:18:30|43203.2|43183.2|43203.2|43183.2|43203.2|43183.2|43200.7|43180.7|0
1729153120000|2024-10-17 08:18:40|43204.6|43184.6|43201.8|43181.8|43204.6|43184.6|43200.7|43180.7|3
1729153130000|2024-10-17 08:18:50|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|4
1729153140000|2024-10-17 08:19:00|43202.1|43182.1|43209.3|43189.3|43209.3|43189.3|43202.1|43182.1|4
1729153150000|2024-10-17 08:19:10|43208.2|43188.2|43209.3|43189.3|43209.3|43189.3|43208.2|43188.2|0
1729153160000|2024-10-17 08:19:20|43203.2|43183.2|43199.6|43179.6|43203.2|43183.2|43198.2|43178.2|8
1729153170000|2024-10-17 08:19:30|43195.7|43175.7|43197.1|43177.1|43197.1|43177.1|43195.7|43175.7|1
1729153180000|2024-10-17 08:19:40|43195.7|43175.7|43206.8|43186.8|43206.8|43186.8|43195.7|43175.7|18
1729153190000|2024-10-17 08:19:50|43205.7|43185.7|43203.5|43183.5|43205.7|43185.7|43202.1|43182.1|16
1729153200000|2024-10-17 08:20:00|43202.1|43182.1|43200.7|43180.7|43204.6|43184.6|43200.7|43180.7|1
1729153210000|2024-10-17 08:20:10|43204.6|43184.6|43208.2|43188.2|43208.2|43188.2|43204.6|43184.6|1
1729153220000|2024-10-17 08:20:20|43207.1|43187.1|43198.5|43178.5|43207.1|43187.1|43198.5|43178.5|5
1729153230000|2024-10-17 08:20:30|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|1
1729153240000|2024-10-17 08:20:40|43200.7|43180.7|43208.2|43188.2|43208.2|43188.2|43200.7|43180.7|3
1729153250000|2024-10-17 08:20:50|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43208.2|43188.2|2
1729153260000|2024-10-17 08:21:00|43212.1|43192.1|43210.7|43190.7|43212.1|43192.1|43209.3|43189.3|10
1729153270000|2024-10-17 08:21:10|43211.8|43191.8|43215.7|43195.7|43215.7|43195.7|43211.8|43191.8|4
1729153280000|2024-10-17 08:21:20|43218.2|43198.2|43216.8|43196.8|43220.7|43200.7|43216.8|43196.8|9
1729153290000|2024-10-17 08:21:30|43215.4|43195.4|43216.8|43196.8|43216.8|43196.8|43215.4|43195.4|0
1729153300000|2024-10-17 08:21:40|43214.3|43194.3|43210.4|43190.4|43214.3|43194.3|43210.4|43190.4|1
1729153310000|2024-10-17 08:21:50|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43207.9|43187.9|21
1729153320000|2024-10-17 08:22:00|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|0
1729153330000|2024-10-17 08:22:10|43209.3|43189.3|43206.8|43186.8|43209.3|43189.3|43206.8|43186.8|2
1729153340000|2024-10-17 08:22:20|43209.3|43189.3|43207.9|43187.9|43209.3|43189.3|43206.8|43186.8|3
1729153350000|2024-10-17 08:22:30|43206.8|43186.8|43210.7|43190.7|43210.7|43190.7|43206.8|43186.8|5
1729153360000|2024-10-17 08:22:40|43209.3|43189.3|43209.3|43189.3|43210.7|43190.7|43209.3|43189.3|0
1729153370000|2024-10-17 08:22:50|43210.7|43190.7|43212.9|43192.9|43212.9|43192.9|43210.7|43190.7|4
1729153380000|2024-10-17 08:23:00|43221.8|43201.8|43224.6|43204.6|43224.6|43204.6|43221.8|43201.8|11
1729153390000|2024-10-17 08:23:10|43223.2|43203.2|43227.9|43207.9|43227.9|43207.9|43221.8|43201.8|0
1729153400000|2024-10-17 08:23:20|43230.4|43210.4|43231.8|43211.8|43231.8|43211.8|43229.3|43209.3|3
1729153410000|2024-10-17 08:23:30|43232.9|43212.9|43231.8|43211.8|43232.9|43212.9|43231.8|43211.8|2
1729153420000|2024-10-17 08:23:40|43235.4|43215.4|43237.9|43217.9|43237.9|43217.9|43235.4|43215.4|4
1729153430000|2024-10-17 08:23:50|43239.3|43219.3|43237.9|43217.9|43239.3|43219.3|43236.8|43216.8|0
1729153440000|2024-10-17 08:24:00|43239.3|43219.3|43237.9|43217.9|43239.3|43219.3|43236.8|43216.8|0
1729153450000|2024-10-17 08:24:10|43236.8|43216.8|43236.8|43216.8|43237.9|43217.9|43236.8|43216.8|4
1729153460000|2024-10-17 08:24:20|43237.9|43217.9|43239.3|43219.3|43239.3|43219.3|43237.9|43217.9|0
1729153470000|2024-10-17 08:24:30|43240.7|43220.7|43240.7|43220.7|43240.7|43220.7|43240.7|43220.7|3
1729153480000|2024-10-17 08:24:40|43241.8|43221.8|43241.8|43221.8|43243.2|43223.2|43241.8|43221.8|0
1729153490000|2024-10-17 08:24:50|43243.2|43223.2|43244.3|43224.3|43244.3|43224.3|43243.2|43223.2|5
1729153500000|2024-10-17 08:25:00|||||||||2
1729153510000|2024-10-17 08:25:10|43243.2|43223.2|43244.3|43224.3|43244.3|43224.3|43243.2|43223.2|4
1729153520000|2024-10-17 08:25:20|43245.7|43225.7|43246.8|43226.8|43246.8|43226.8|43245.7|43225.7|7
1729153530000|2024-10-17 08:25:30|43247.9|43227.9|43259.3|43239.3|43260.4|43240.4|43247.9|43227.9|14
1729153540000|2024-10-17 08:25:40|43260.7|43240.7|43256.8|43236.8|43260.7|43240.7|43256.8|43236.8|0
1729153550000|2024-10-17 08:25:50|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|2
1729153560000|2024-10-17 08:26:00|||||||||1
1729153570000|2024-10-17 08:26:10|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|2
1729153580000|2024-10-17 08:26:20|43259|43239|43259|43239|43259|43239|43259|43239|0
1729153590000|2024-10-17 08:26:30|43257.9|43237.9|43271.8|43251.8|43271.8|43251.8|43256.8|43236.8|11
1729153600000|2024-10-17 08:26:40|43272.9|43252.9|43286.8|43266.8|43286.8|43266.8|43272.9|43252.9|24
1729153610000|2024-10-17 08:26:50|43292.9|43272.9|43294.3|43274.3|43296.8|43276.8|43292.9|43272.9|9
1729153620000|2024-10-17 08:27:00|43295.4|43275.4|43287.9|43267.9|43296.8|43276.8|43287.9|43267.9|10
1729153630000|2024-10-17 08:27:10|43284|43264|43279.3|43259.3|43284|43264|43279.3|43259.3|6
1729153640000|2024-10-17 08:27:20|43281.8|43261.8|43289.3|43269.3|43289.3|43269.3|43281.8|43261.8|12
1729153650000|2024-10-17 08:27:30|43290.4|43270.4|43292.9|43272.9|43294.3|43274.3|43290.4|43270.4|1
1729153660000|2024-10-17 08:27:40|43291.8|43271.8|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|3
1729153670000|2024-10-17 08:27:50|43286.8|43266.8|43282.9|43262.9|43286.8|43266.8|43279.3|43259.3|17
1729153680000|2024-10-17 08:28:00|43279.3|43259.3|43284.3|43264.3|43284.3|43264.3|43279.3|43259.3|3
1729153690000|2024-10-17 08:28:10|43282.9|43262.9|43282.9|43262.9|43284.3|43264.3|43282.9|43262.9|2
1729153700000|2024-10-17 08:28:20|43284.3|43264.3|43287.9|43267.9|43289.3|43269.3|43284.3|43264.3|0
1729153710000|2024-10-17 08:28:30|43285.7|43265.7|43290.7|43270.7|43290.7|43270.7|43284.3|43264.3|11
1729153720000|2024-10-17 08:28:40|43291.8|43271.8|43291.8|43271.8|43294.3|43274.3|43290.7|43270.7|6
1729153730000|2024-10-17 08:28:50|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43294.3|43274.3|2
1729153740000|2024-10-17 08:29:00|43300.4|43280.4|43307.9|43287.9|43307.9|43287.9|43300.4|43280.4|1
1729153750000|2024-10-17 08:29:10|43306.8|43286.8|43304.3|43284.3|43306.8|43286.8|43302.9|43282.9|34
1729153760000|2024-10-17 08:29:20|43306.8|43286.8|43305.7|43285.7|43306.8|43286.8|43304.3|43284.3|22
1729153770000|2024-10-17 08:29:30|43304.3|43284.3|43307.9|43287.9|43309.3|43289.3|43304.3|43284.3|0
1729153780000|2024-10-17 08:29:40|43309.3|43289.3|43307.9|43287.9|43309.3|43289.3|43307.9|43287.9|4
1729153790000|2024-10-17 08:29:50|43306.8|43286.8|43306.8|43286.8|43307.9|43287.9|43306.8|43286.8|1
1729153800000|2024-10-17 08:30:00|43305.4|43285.4|43306.8|43286.8|43307.9|43287.9|43305.4|43285.4|4
1729153810000|2024-10-17 08:30:10|43304.3|43284.3|43306.8|43286.8|43306.8|43286.8|43302.9|43282.9|5
1729153820000|2024-10-17 08:30:20|||||||||2
1729153830000|2024-10-17 08:30:30|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|1
1729153840000|2024-10-17 08:30:40|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1729153850000|2024-10-17 08:30:50|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|11
1729153860000|2024-10-17 08:31:00|43306.8|43286.8|43301.8|43281.8|43306.8|43286.8|43301.8|43281.8|8
1729153870000|2024-10-17 08:31:10|43302.9|43282.9|43306.8|43286.8|43306.8|43286.8|43302.9|43282.9|5
1729153890000|2024-10-17 08:31:30|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|43308.2|43288.2|0
1729153900000|2024-10-17 08:31:40|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1729153910000|2024-10-17 08:31:50|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|6
1729153920000|2024-10-17 08:32:00|43301.8|43281.8|43259.3|43239.3|43301.8|43281.8|43259.3|43239.3|43
1729153930000|2024-10-17 08:32:10|43260.7|43240.7|43250.4|43230.4|43260.7|43240.7|43250.4|43230.4|3
1729153940000|2024-10-17 08:32:20|43251.8|43231.8|43252.9|43232.9|43252.9|43232.9|43251.8|43231.8|3
1729153950000|2024-10-17 08:32:30|43257.9|43237.9|43263.2|43243.2|43263.2|43243.2|43257.9|43237.9|9
1729153960000|2024-10-17 08:32:40|43264.6|43244.6|43264.6|43244.6|43265.7|43245.7|43264.6|43244.6|1
1729153970000|2024-10-17 08:32:50|43265.7|43245.7|43263.2|43243.2|43265.7|43245.7|43263.2|43243.2|1
1729153980000|2024-10-17 08:33:00|43265.7|43245.7|43260.4|43240.4|43265.7|43245.7|43258.2|43238.2|9
1729153990000|2024-10-17 08:33:10|43261.5|43241.5|43266.8|43246.8|43266.8|43246.8|43260.4|43240.4|3
1729154000000|2024-10-17 08:33:20|43269|43249|43270.4|43250.4|43270.4|43250.4|43269|43249|4
1729154010000|2024-10-17 08:33:30|43271.8|43251.8|43267.9|43247.9|43271.8|43251.8|43267.9|43247.9|2
1729154020000|2024-10-17 08:33:40|43266.8|43246.8|43266.8|43246.8|43267.9|43247.9|43264.3|43244.3|1
1729154030000|2024-10-17 08:33:50|43267.9|43247.9|43266.8|43246.8|43269.3|43249.3|43266.8|43246.8|0
1729154040000|2024-10-17 08:34:00|43264.3|43244.3|43261.8|43241.8|43264.3|43244.3|43261.8|43241.8|6
1729154050000|2024-10-17 08:34:10|43257.9|43237.9|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|4
1729154060000|2024-10-17 08:34:20|43257.9|43237.9|43257.9|43237.9|43262.9|43242.9|43257.9|43237.9|6
1729154070000|2024-10-17 08:34:30|43259.3|43239.3|43263.2|43243.2|43263.2|43243.2|43259.3|43239.3|11
1729154080000|2024-10-17 08:34:40|43266|43246|43266.8|43246.8|43267.1|43247.1|43265.7|43245.7|4
1729154090000|2024-10-17 08:34:50|43267.9|43247.9|43262.9|43242.9|43267.9|43247.9|43262.9|43242.9|2
1729154100000|2024-10-17 08:35:00|43261.8|43241.8|43260.4|43240.4|43261.8|43241.8|43260.4|43240.4|5
1729154110000|2024-10-17 08:35:10|43261.8|43241.8|43262.9|43242.9|43262.9|43242.9|43261.8|43241.8|4
1729154120000|2024-10-17 08:35:20|43261.8|43241.8|43266.8|43246.8|43274.3|43254.3|43261.8|43241.8|5
1729154130000|2024-10-17 08:35:30|||||||||3
1729154140000|2024-10-17 08:35:40|43268.2|43248.2|43267.9|43247.9|43269.3|43249.3|43266.8|43246.8|1
1729154150000|2024-10-17 08:35:50|43266.8|43246.8|43267.9|43247.9|43267.9|43247.9|43266.8|43246.8|3
1729154160000|2024-10-17 08:36:00|43265.7|43245.7|43260.7|43240.7|43265.7|43245.7|43260.7|43240.7|4
1729154170000|2024-10-17 08:36:10|43259.6|43239.6|43258.2|43238.2|43259.6|43239.6|43258.2|43238.2|3
1729154180000|2024-10-17 08:36:20|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|0
1729154200000|2024-10-17 08:36:40|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|0
1729154210000|2024-10-17 08:36:50|43256.8|43236.8|43255.4|43235.4|43256.8|43236.8|43255.4|43235.4|2
1729154220000|2024-10-17 08:37:00|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|1
1729154230000|2024-10-17 08:37:10|43256.8|43236.8|43251.8|43231.8|43257.9|43237.9|43251.8|43231.8|12
1729154240000|2024-10-17 08:37:20|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|1
1729154250000|2024-10-17 08:37:30|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|10
1729154260000|2024-10-17 08:37:40|43246.5|43226.5|43244.3|43224.3|43246.5|43226.5|43241.5|43221.5|5
1729154270000|2024-10-17 08:37:50|43245.4|43225.4|43246.8|43226.8|43246.8|43226.8|43245.4|43225.4|2
1729154280000|2024-10-17 08:38:00|43245.7|43225.7|43249.3|43229.3|43249.3|43229.3|43245.7|43225.7|1
1729154290000|2024-10-17 08:38:10|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|0
1729154300000|2024-10-17 08:38:20|43249.3|43229.3|43247.9|43227.9|43249.3|43229.3|43247.9|43227.9|0
1729154310000|2024-10-17 08:38:30|43249.3|43229.3|43251.8|43231.8|43251.8|43231.8|43246.8|43226.8|5
1729154320000|2024-10-17 08:38:40|43252.9|43232.9|43249.3|43229.3|43252.9|43232.9|43249.3|43229.3|6
1729154330000|2024-10-17 08:38:50|43246.8|43226.8|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|0
1729154340000|2024-10-17 08:39:00|43242.9|43222.9|43251.8|43231.8|43251.8|43231.8|43242.9|43222.9|4
1729154350000|2024-10-17 08:39:10|||||||||1
1729154360000|2024-10-17 08:39:20|43253.2|43233.2|43256.8|43236.8|43256.8|43236.8|43253.2|43233.2|4
1729154370000|2024-10-17 08:39:30|||||||||3
1729154380000|2024-10-17 08:39:40|43255.7|43235.7|43261.8|43241.8|43261.8|43241.8|43253.2|43233.2|25
1729154390000|2024-10-17 08:39:50|43260.7|43240.7|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|6
1729154400000|2024-10-17 08:40:00|43260.7|43240.7|43264.3|43244.3|43264.3|43244.3|43260.4|43240.4|3
1729154410000|2024-10-17 08:40:10|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|0
1729154420000|2024-10-17 08:40:20|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|11
1729154430000|2024-10-17 08:40:30|43263.2|43243.2|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|0
1729154450000|2024-10-17 08:40:50|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|2
1729154460000|2024-10-17 08:41:00|43263.2|43243.2|43261.8|43241.8|43263.2|43243.2|43261.8|43241.8|0
1729154470000|2024-10-17 08:41:10|43264.3|43244.3|43289|43269|43289|43269|43264.3|43244.3|33
1729154480000|2024-10-17 08:41:20|43291.3|43271.3|43297.9|43277.9|43297.9|43277.9|43291.3|43271.3|5
1729154490000|2024-10-17 08:41:30|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|5
1729154500000|2024-10-17 08:41:40|43295.4|43275.4|43291.8|43271.8|43295.4|43275.4|43291.8|43271.8|8
1729154510000|2024-10-17 08:41:50|43290.7|43270.7|43289.3|43269.3|43290.7|43270.7|43289.3|43269.3|1
1729154520000|2024-10-17 08:42:00|43287.9|43267.9|43284.3|43264.3|43287.9|43267.9|43283.2|43263.2|1
1729154530000|2024-10-17 08:42:10|43283.2|43263.2|43279.3|43259.3|43283.2|43263.2|43279.3|43259.3|0
1729154540000|2024-10-17 08:42:20|43280.7|43260.7|43284.3|43264.3|43284.3|43264.3|43280.7|43260.7|19
1729154550000|2024-10-17 08:42:30|43285.4|43265.4|43289.6|43269.6|43289.6|43269.6|43285.4|43265.4|3
1729154560000|2024-10-17 08:42:40|43288.2|43268.2|43289.3|43269.3|43290.7|43270.7|43288.2|43268.2|1
1729154570000|2024-10-17 08:42:50|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|43289.3|43269.3|0
1729154580000|2024-10-17 08:43:00|43291.8|43271.8|43291.8|43271.8|43294.3|43274.3|43291.8|43271.8|2
1729154590000|2024-10-17 08:43:10|43293|43273|43293|43273|43293|43273|43293|43273|0
1729154600000|2024-10-17 08:43:20|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|0
1729154610000|2024-10-17 08:43:30|43294.3|43274.3|43295.7|43275.7|43295.7|43275.7|43293|43273|6
1729154620000|2024-10-17 08:43:40|43296.8|43276.8|43301.8|43281.8|43303|43283|43296.8|43276.8|5
1729154630000|2024-10-17 08:43:50|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|1
1729154640000|2024-10-17 08:44:00|43301.9|43281.9|43301.9|43281.9|43304.6|43284.6|43301.9|43281.9|0
1729154660000|2024-10-17 08:44:20|||||||||14
1729154670000|2024-10-17 08:44:30|43300.5|43280.5|43289.4|43269.4|43300.5|43280.5|43289.4|43269.4|15
1729154680000|2024-10-17 08:44:40|43291.6|43271.6|43293|43273|43293|43273|43291.6|43271.6|13
1729154690000|2024-10-17 08:44:50|43294.4|43274.4|43296.9|43276.9|43298|43278|43294.4|43274.4|4
1729154700000|2024-10-17 08:45:00|43294.4|43274.4|43297.1|43277.1|43297.1|43277.1|43294.4|43274.4|16
1729154710000|2024-10-17 08:45:10|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43295.8|43275.8|4
1729154720000|2024-10-17 08:45:20|43299.6|43279.6|43308|43288|43308|43288|43299.6|43279.6|5
1729154730000|2024-10-17 08:45:30|43309.1|43289.1|43310.5|43290.5|43310.5|43290.5|43309.1|43289.1|5
1729154740000|2024-10-17 08:45:40|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|1
1729154750000|2024-10-17 08:45:50|43308|43288|43310.5|43290.5|43310.5|43290.5|43308|43288|21
1729154760000|2024-10-17 08:46:00|43311.9|43291.9|43308|43288|43311.9|43291.9|43308|43288|1
1729154770000|2024-10-17 08:46:10|43305.5|43285.5|43306.6|43286.6|43306.6|43286.6|43305.5|43285.5|2
1729154780000|2024-10-17 08:46:20|43305.5|43285.5|43305.5|43285.5|43305.5|43285.5|43304.1|43284.1|0
1729154800000|2024-10-17 08:46:40|43306.6|43286.6|43308|43288|43308|43288|43306.6|43286.6|7
1729154810000|2024-10-17 08:46:50|43306.9|43286.9|43306.9|43286.9|43306.9|43286.9|43306.9|43286.9|1
1729154820000|2024-10-17 08:47:00|43305.8|43285.8|43308|43288|43308|43288|43304.4|43284.4|5
1729154830000|2024-10-17 08:47:10|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|43309.4|43289.4|1
1729154840000|2024-10-17 08:47:20|43310.8|43290.8|43321.9|43301.9|43321.9|43301.9|43310.8|43290.8|30
1729154850000|2024-10-17 08:47:30|43323.3|43303.3|43330.5|43310.5|43330.5|43310.5|43323.3|43303.3|6
1729154860000|2024-10-17 08:47:40|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|4
1729154870000|2024-10-17 08:47:50|43333.3|43313.3|43340.5|43320.5|43340.5|43320.5|43333.3|43313.3|2
1729154880000|2024-10-17 08:48:00|||||||||1
1729154890000|2024-10-17 08:48:10|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43337.7|43317.7|10
1729154900000|2024-10-17 08:48:20|43337.7|43317.7|43336.6|43316.6|43337.7|43317.7|43336.6|43316.6|1
1729154910000|2024-10-17 08:48:30|43335.2|43315.2|43337.7|43317.7|43337.7|43317.7|43335.2|43315.2|0
1729154920000|2024-10-17 08:48:40|43336.6|43316.6|43340.5|43320.5|43340.5|43320.5|43336.6|43316.6|13
1729154930000|2024-10-17 08:48:50|43341.9|43321.9|43324.4|43304.4|43341.9|43321.9|43324.4|43304.4|13
1729154940000|2024-10-17 08:49:00|43325.8|43305.8|43321.9|43301.9|43325.8|43305.8|43320.5|43300.5|2
1729154950000|2024-10-17 08:49:10|43323|43303|43330.5|43310.5|43330.5|43310.5|43323|43303|4
1729154960000|2024-10-17 08:49:20|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|2
1729154970000|2024-10-17 08:49:30|43325.8|43305.8|43323|43303|43325.8|43305.8|43321.6|43301.6|3
1729154980000|2024-10-17 08:49:40|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43321.6|43301.6|0
1729154990000|2024-10-17 08:49:50|43325.2|43305.2|43326.6|43306.6|43326.6|43306.6|43325.2|43305.2|1
1729155000000|2024-10-17 08:50:00|43325.2|43305.2|43329.1|43309.1|43329.1|43309.1|43325.2|43305.2|3
1729155010000|2024-10-17 08:50:10|43331.6|43311.6|43332.7|43312.7|43332.7|43312.7|43331.6|43311.6|1
1729155020000|2024-10-17 08:50:20|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|0
1729155030000|2024-10-17 08:50:30|43336.6|43316.6|43335.2|43315.2|43339.1|43319.1|43335.2|43315.2|3
1729155040000|2024-10-17 08:50:40|43336.6|43316.6|43330.5|43310.5|43336.6|43316.6|43329.1|43309.1|3
1729155050000|2024-10-17 08:50:50|43329.1|43309.1|43326.6|43306.6|43329.1|43309.1|43326.6|43306.6|0
1729155060000|2024-10-17 08:51:00|43328|43308|43331.6|43311.6|43331.6|43311.6|43328|43308|0
1729155080000|2024-10-17 08:51:20|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|10
1729155090000|2024-10-17 08:51:30|43326.6|43306.6|43323|43303|43326.6|43306.6|43323|43303|1
1729155100000|2024-10-17 08:51:40|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|43325.2|43305.2|0
1729155110000|2024-10-17 08:51:50|||||||||3
1729155120000|2024-10-17 08:52:00|43327.7|43307.7|43329.1|43309.1|43329.1|43309.1|43327.7|43307.7|0
1729155130000|2024-10-17 08:52:10|43327.7|43307.7|43331.6|43311.6|43331.6|43311.6|43327.7|43307.7|0
1729155150000|2024-10-17 08:52:30|||||||||1
1729155160000|2024-10-17 08:52:40|43333|43313|43333|43313|43333|43313|43333|43313|0
1729155170000|2024-10-17 08:52:50|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|3
1729155180000|2024-10-17 08:53:00|43335.2|43315.2|43334.1|43314.1|43336.6|43316.6|43334.1|43314.1|1
1729155190000|2024-10-17 08:53:10|43333|43313|43334.1|43314.1|43334.1|43314.1|43331.6|43311.6|4
1729155200000|2024-10-17 08:53:20|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|4
1729155210000|2024-10-17 08:53:30|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|0
1729155220000|2024-10-17 08:53:40|43335.2|43315.2|43337.7|43317.7|43337.7|43317.7|43335.2|43315.2|0
1729155230000|2024-10-17 08:53:50|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|2
1729155240000|2024-10-17 08:54:00|||||||||14
1729155250000|2024-10-17 08:54:10|43332.7|43312.7|43330.2|43310.2|43332.7|43312.7|43330.2|43310.2|2
1729155270000|2024-10-17 08:54:30|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|5
1729155280000|2024-10-17 08:54:40|43327.7|43307.7|43325.2|43305.2|43327.7|43307.7|43321.6|43301.6|3
1729155290000|2024-10-17 08:54:50|43327.4|43307.4|43332.7|43312.7|43334.1|43314.1|43327.4|43307.4|4
1729155300000|2024-10-17 08:55:00|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43334.1|43314.1|4
1729155310000|2024-10-17 08:55:10|43332.7|43312.7|43332.7|43312.7|43334.1|43314.1|43332.7|43312.7|1
1729155320000|2024-10-17 08:55:20|43331.3|43311.3|43330.2|43310.2|43331.3|43311.3|43327.7|43307.7|2
1729155340000|2024-10-17 08:55:40|43332.7|43312.7|43334.1|43314.1|43334.1|43314.1|43332.7|43312.7|1
1729155350000|2024-10-17 08:55:50|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|0
1729155360000|2024-10-17 08:56:00|43330.2|43310.2|43330.2|43310.2|43330.2|43310.2|43328.8|43308.8|0
1729155370000|2024-10-17 08:56:10|||||||||1
1729155380000|2024-10-17 08:56:20|43331.6|43311.6|43332.7|43312.7|43332.7|43312.7|43330.2|43310.2|1
1729155390000|2024-10-17 08:56:30|43334.1|43314.1|43335.2|43315.2|43335.2|43315.2|43334.1|43314.1|2
1729155400000|2024-10-17 08:56:40|43336.6|43316.6|43335.2|43315.2|43337.7|43317.7|43335.2|43315.2|0
1729155410000|2024-10-17 08:56:50|43336.6|43316.6|43335.2|43315.2|43336.6|43316.6|43335.2|43315.2|0
1729155420000|2024-10-17 08:57:00|43336.6|43316.6|43340.2|43320.2|43340.2|43320.2|43336.6|43316.6|1
1729155430000|2024-10-17 08:57:10|43341.6|43321.6|43336.6|43316.6|43341.6|43321.6|43336.6|43316.6|22
1729155440000|2024-10-17 08:57:20|43335.5|43315.5|43339.1|43319.1|43339.1|43319.1|43335.5|43315.5|1
1729155450000|2024-10-17 08:57:30|||||||||1
1729155460000|2024-10-17 08:57:40|43340.2|43320.2|43335.2|43315.2|43340.2|43320.2|43335.2|43315.2|3
1729155470000|2024-10-17 08:57:50|43336.6|43316.6|43364.1|43344.1|43364.1|43344.1|43336.6|43316.6|26
1729155480000|2024-10-17 08:58:00|43365.2|43345.2|43366.6|43346.6|43366.6|43346.6|43365.2|43345.2|9
1729155490000|2024-10-17 08:58:10|43370.5|43350.5|43369.1|43349.1|43370.5|43350.5|43369.1|43349.1|5
1729155500000|2024-10-17 08:58:20|43367.7|43347.7|43369.1|43349.1|43369.1|43349.1|43367.7|43347.7|3
1729155510000|2024-10-17 08:58:30|43370.5|43350.5|43370.2|43350.2|43371.6|43351.6|43370.2|43350.2|7
1729155520000|2024-10-17 08:58:40|43369.1|43349.1|43371.6|43351.6|43371.6|43351.6|43369.1|43349.1|2
1729155540000|2024-10-17 08:59:00|43372.7|43352.7|43373|43353|43374.1|43354.1|43371.6|43351.6|2
1729155550000|2024-10-17 08:59:10|43371.6|43351.6|43371.6|43351.6|43373|43353|43371.6|43351.6|5
1729155560000|2024-10-17 08:59:20|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43369.1|43349.1|0
1729155570000|2024-10-17 08:59:30|||||||||1
1729155580000|2024-10-17 08:59:40|43371.6|43351.6|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|5
1729155590000|2024-10-17 08:59:50|43373.8|43353.8|43371.3|43351.3|43373.8|43353.8|43371.3|43351.3|1
1729155600000|2024-10-17 09:00:00|43372.7|43352.7|43362.7|43342.7|43374.1|43354.1|43362.7|43342.7|10
1729155610000|2024-10-17 09:00:10|43360.2|43340.2|43360.2|43340.2|43360.2|43340.2|43358.8|43338.8|3
1729155620000|2024-10-17 09:00:20|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|43362.7|43342.7|2
1729155630000|2024-10-17 09:00:30|43363.8|43343.8|43365.2|43345.2|43365.2|43345.2|43363.8|43343.8|2
1729155640000|2024-10-17 09:00:40|43367.7|43347.7|43355.2|43335.2|43367.7|43347.7|43355.2|43335.2|8
1729155650000|2024-10-17 09:00:50|43357.7|43337.7|43357.7|43337.7|43360.2|43340.2|43357.7|43337.7|1
1729155660000|2024-10-17 09:01:00|43360.2|43340.2|43367.7|43347.7|43367.7|43347.7|43360.2|43340.2|1
1729155670000|2024-10-17 09:01:10|43369.1|43349.1|43370.2|43350.2|43370.2|43350.2|43369.1|43349.1|0
1729155680000|2024-10-17 09:01:20|43369.1|43349.1|43365.2|43345.2|43369.1|43349.1|43365.2|43345.2|6
1729155690000|2024-10-17 09:01:30|43367.7|43347.7|43375.2|43355.2|43375.2|43355.2|43367.7|43347.7|1
1729155700000|2024-10-17 09:01:40|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|43375.2|43355.2|1
1729155710000|2024-10-17 09:01:50|43377.7|43357.7|43380.2|43360.2|43380.2|43360.2|43377.7|43357.7|22
1729155720000|2024-10-17 09:02:00|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|1
1729155730000|2024-10-17 09:02:10|||||||||3
1729155740000|2024-10-17 09:02:20|43382.7|43362.7|43381.6|43361.6|43382.7|43362.7|43381.6|43361.6|0
1729155750000|2024-10-17 09:02:30|43385.2|43365.2|43394.1|43374.1|43399.1|43379.1|43385.2|43365.2|12
1729155760000|2024-10-17 09:02:40|43399.1|43379.1|43413.8|43393.8|43413.8|43393.8|43399.1|43379.1|25
1729155770000|2024-10-17 09:02:50|43415.2|43395.2|43433.8|43413.8|43438.8|43418.8|43415.2|43395.2|128
1729155780000|2024-10-17 09:03:00|43431.3|43411.3|43421.3|43401.3|43431.3|43411.3|43416.3|43396.3|35
1729155790000|2024-10-17 09:03:10|43420.2|43400.2|43420.2|43400.2|43420.2|43400.2|43417.7|43397.7|3
1729155800000|2024-10-17 09:03:20|||||||||3
1729155810000|2024-10-17 09:03:30|43418.8|43398.8|43420.2|43400.2|43421.3|43401.3|43418.8|43398.8|5
1729155820000|2024-10-17 09:03:40|43421.3|43401.3|43418.8|43398.8|43421.3|43401.3|43417.7|43397.7|4
1729155830000|2024-10-17 09:03:50|43416.3|43396.3|43417.4|43397.4|43420.2|43400.2|43416.3|43396.3|2
1729155840000|2024-10-17 09:04:00|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|1
1729155850000|2024-10-17 09:04:10|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|4
1729155860000|2024-10-17 09:04:20|43411.3|43391.3|43406.3|43386.3|43411.3|43391.3|43406.3|43386.3|3
1729155870000|2024-10-17 09:04:30|43405.2|43385.2|43406.3|43386.3|43406.3|43386.3|43403.8|43383.8|3
1729155880000|2024-10-17 09:04:40|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|4
1729155890000|2024-10-17 09:04:50|43398.8|43378.8|43401.3|43381.3|43401.3|43381.3|43398.8|43378.8|3
1729155900000|2024-10-17 09:05:00|43404.9|43384.9|43408.8|43388.8|43408.8|43388.8|43404.9|43384.9|6
1729155910000|2024-10-17 09:05:10|||||||||3
1729155920000|2024-10-17 09:05:20|43406.3|43386.3|43405.2|43385.2|43406.3|43386.3|43405.2|43385.2|5
1729155930000|2024-10-17 09:05:30|43406.3|43386.3|43402.4|43382.4|43406.3|43386.3|43402.4|43382.4|4
1729155940000|2024-10-17 09:05:40|43403.8|43383.8|43400.2|43380.2|43403.8|43383.8|43400.2|43380.2|7
1729155950000|2024-10-17 09:05:50|43399.1|43379.1|43393.8|43373.8|43399.1|43379.1|43391.6|43371.6|2
1729155960000|2024-10-17 09:06:00|43391.6|43371.6|43388.8|43368.8|43391.6|43371.6|43388.8|43368.8|0
1729155970000|2024-10-17 09:06:10|43387.7|43367.7|43391.3|43371.3|43391.3|43371.3|43387.7|43367.7|1
1729155980000|2024-10-17 09:06:20|43392.4|43372.4|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|2
1729155990000|2024-10-17 09:06:30|43392.4|43372.4|43391.3|43371.3|43393.8|43373.8|43391.3|43371.3|8
1729156000000|2024-10-17 09:06:40|43392.4|43372.4|43392.4|43372.4|43396.3|43376.3|43392.4|43372.4|1
1729156010000|2024-10-17 09:06:50|43393.8|43373.8|43392.4|43372.4|43393.8|43373.8|43392.4|43372.4|2
1729156020000|2024-10-17 09:07:00|43391.3|43371.3|43393.8|43373.8|43394.9|43374.9|43391.3|43371.3|2
1729156030000|2024-10-17 09:07:10|43392.4|43372.4|43391.3|43371.3|43392.4|43372.4|43391.3|43371.3|1
1729156040000|2024-10-17 09:07:20|43389.9|43369.9|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|1
1729156050000|2024-10-17 09:07:30|43386.3|43366.3|43382.4|43362.4|43386.3|43366.3|43382.4|43362.4|6
1729156060000|2024-10-17 09:07:40|43383.8|43363.8|43378.8|43358.8|43383.8|43363.8|43378.8|43358.8|8
1729156070000|2024-10-17 09:07:50|43380.2|43360.2|43383.8|43363.8|43383.8|43363.8|43380.2|43360.2|0
1729156080000|2024-10-17 09:08:00|43381.3|43361.3|43382.4|43362.4|43383.8|43363.8|43381.3|43361.3|1
1729156090000|2024-10-17 09:08:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|0
1729156110000|2024-10-17 09:08:30|43382.4|43362.4|43380.2|43360.2|43383.8|43363.8|43380.2|43360.2|9
1729156120000|2024-10-17 09:08:40|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43380.2|43360.2|1
1729156130000|2024-10-17 09:08:50|43380.2|43360.2|43376.3|43356.3|43380.2|43360.2|43376.3|43356.3|1
1729156140000|2024-10-17 09:09:00|43377.4|43357.4|43381.3|43361.3|43381.3|43361.3|43377.4|43357.4|2
1729156150000|2024-10-17 09:09:10|43378.8|43358.8|43381.3|43361.3|43381.3|43361.3|43377.4|43357.4|1
1729156160000|2024-10-17 09:09:20|||||||||2
1729156170000|2024-10-17 09:09:30|||||||||2
1729156180000|2024-10-17 09:09:40|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43381.3|43361.3|0
1729156190000|2024-10-17 09:09:50|43385|43365|43381.3|43361.3|43385|43365|43381.3|43361.3|1
1729156200000|2024-10-17 09:10:00|43382.5|43362.5|43387.5|43367.5|43387.5|43367.5|43382.5|43362.5|7
1729156210000|2024-10-17 09:10:10|43386.3|43366.3|43387.5|43367.5|43387.5|43367.5|43386.3|43366.3|0
1729156250000|2024-10-17 09:10:50|43386.4|43366.4|43385|43365|43386.4|43366.4|43385|43365|2
1729156270000|2024-10-17 09:11:10|43383.6|43363.6|43378.9|43358.9|43383.6|43363.6|43378.9|43358.9|14
1729156280000|2024-10-17 09:11:20|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|1
1729156290000|2024-10-17 09:11:30|43376.6|43356.6|43373.9|43353.9|43376.6|43356.6|43373.9|43353.9|1
1729156310000|2024-10-17 09:11:50|43372.8|43352.8|43363.9|43343.9|43372.8|43352.8|43363.9|43343.9|4
1729156320000|2024-10-17 09:12:00|43362.8|43342.8|43366.4|43346.4|43366.4|43346.4|43358.9|43338.9|2
1729156330000|2024-10-17 09:12:10|43367.5|43347.5|43371.4|43351.4|43371.4|43351.4|43367.5|43347.5|6
1729156340000|2024-10-17 09:12:20|43372.5|43352.5|43365.3|43345.3|43372.5|43352.5|43365.3|43345.3|3
1729156350000|2024-10-17 09:12:30|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43362.8|43342.8|2
1729156360000|2024-10-17 09:12:40|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43363.9|43343.9|1
1729156370000|2024-10-17 09:12:50|43364.2|43344.2|43362.5|43342.5|43366.4|43346.4|43362.5|43342.5|3
1729156380000|2024-10-17 09:13:00|43361.1|43341.1|43361.4|43341.4|43361.4|43341.4|43360|43340|3
1729156390000|2024-10-17 09:13:10|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|3
1729156400000|2024-10-17 09:13:20|43360.3|43340.3|43358.9|43338.9|43360.3|43340.3|43358.9|43338.9|0
1729156410000|2024-10-17 09:13:30|43355.3|43335.3|43353.9|43333.9|43355.3|43335.3|43353.9|43333.9|9
1729156420000|2024-10-17 09:13:40|43355.3|43335.3|43351.4|43331.4|43355.3|43335.3|43351.4|43331.4|12
1729156430000|2024-10-17 09:13:50|43353.9|43333.9|43352.5|43332.5|43356.4|43336.4|43352.5|43332.5|9
1729156440000|2024-10-17 09:14:00|43351.4|43331.4|43345|43325|43351.4|43331.4|43345|43325|4
1729156450000|2024-10-17 09:14:10|43343.9|43323.9|43336.4|43316.4|43343.9|43323.9|43336.4|43316.4|4
1729156460000|2024-10-17 09:14:20|43335|43315|43316.7|43296.7|43336.4|43316.4|43316.7|43296.7|9
1729156470000|2024-10-17 09:14:30|43317.8|43297.8|43316.7|43296.7|43317.8|43297.8|43311.4|43291.4|15
1729156480000|2024-10-17 09:14:40|43315.3|43295.3|43316.4|43296.4|43318.9|43298.9|43315.3|43295.3|10
1729156490000|2024-10-17 09:14:50|43315|43295|43315|43295|43315|43295|43315|43295|9
1729156500000|2024-10-17 09:15:00|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|43312.5|43292.5|0
1729156510000|2024-10-17 09:15:10|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|43311.4|43291.4|1
1729156520000|2024-10-17 09:15:20|43310.3|43290.3|43309.2|43289.2|43310.3|43290.3|43309.2|43289.2|2
1729156530000|2024-10-17 09:15:30|43307.8|43287.8|43302.5|43282.5|43307.8|43287.8|43302.5|43282.5|6
1729156540000|2024-10-17 09:15:40|43305|43285|43296.4|43276.4|43305.3|43285.3|43296.4|43276.4|4
1729156550000|2024-10-17 09:15:50|43295|43275|43297.5|43277.5|43297.5|43277.5|43295|43275|7
1729156560000|2024-10-17 09:16:00|43296.1|43276.1|43297.5|43277.5|43297.5|43277.5|43295|43275|9
1729156570000|2024-10-17 09:16:10|43295|43275|43293.6|43273.6|43295|43275|43293.6|43273.6|3
1729156580000|2024-10-17 09:16:20|43292.5|43272.5|43293.6|43273.6|43293.6|43273.6|43292.5|43272.5|1
1729156590000|2024-10-17 09:16:30|43295|43275|43292.5|43272.5|43295|43275|43292.5|43272.5|4
1729156600000|2024-10-17 09:16:40|43290|43270|43292.5|43272.5|43292.5|43272.5|43290|43270|1
1729156610000|2024-10-17 09:16:50|43296.1|43276.1|43299.7|43279.7|43299.7|43279.7|43296.1|43276.1|12
1729156620000|2024-10-17 09:17:00|43301.1|43281.1|43318.6|43298.6|43318.6|43298.6|43301.1|43281.1|18
1729156630000|2024-10-17 09:17:10|43320|43300|43324.7|43304.7|43326.1|43306.1|43317.5|43297.5|14
1729156640000|2024-10-17 09:17:20|43322.5|43302.5|43322.5|43302.5|43326.1|43306.1|43322.5|43302.5|2
1729156650000|2024-10-17 09:17:30|43327.5|43307.5|43317.8|43297.8|43328.9|43308.9|43317.8|43297.8|45
1729156660000|2024-10-17 09:17:40|43315|43295|43303.9|43283.9|43315|43295|43301.4|43281.4|4
1729156680000|2024-10-17 09:18:00|43305.3|43285.3|43303.9|43283.9|43305.3|43285.3|43303.9|43283.9|2
1729156690000|2024-10-17 09:18:10|43306.4|43286.4|43303.9|43283.9|43306.4|43286.4|43301.4|43281.4|1
1729156700000|2024-10-17 09:18:20|43306.4|43286.4|43308.9|43288.9|43308.9|43288.9|43306.4|43286.4|22
1729156720000|2024-10-17 09:18:40|||||||||11
1729156740000|2024-10-17 09:19:00|43311.4|43291.4|43320.3|43300.3|43320.3|43300.3|43311.4|43291.4|7
1729156750000|2024-10-17 09:19:10|||||||||3
1729156760000|2024-10-17 09:19:20|43321.4|43301.4|43320.3|43300.3|43322.8|43302.8|43320.3|43300.3|3
1729156770000|2024-10-17 09:19:30|43321.4|43301.4|43320.3|43300.3|43321.4|43301.4|43320.3|43300.3|1
1729156780000|2024-10-17 09:19:40|43321.4|43301.4|43322.8|43302.8|43322.8|43302.8|43321.4|43301.4|2
1729156790000|2024-10-17 09:19:50|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|2
1729156800000|2024-10-17 09:20:00|43320.3|43300.3|43321.7|43301.7|43323.1|43303.1|43320.3|43300.3|11
1729156810000|2024-10-17 09:20:10|43323.1|43303.1|43321.7|43301.7|43323.1|43303.1|43320.3|43300.3|0
1729156820000|2024-10-17 09:20:20|43323.1|43303.1|43324.2|43304.2|43324.2|43304.2|43319.2|43299.2|6
1729156830000|2024-10-17 09:20:30|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|2
1729156850000|2024-10-17 09:20:50|43324.2|43304.2|43325.6|43305.6|43325.6|43305.6|43324.2|43304.2|0
1729156860000|2024-10-17 09:21:00|43326.7|43306.7|43327|43307|43328.1|43308.1|43324.2|43304.2|3
1729156870000|2024-10-17 09:21:10|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|1
1729156880000|2024-10-17 09:21:20|43319.2|43299.2|43313.1|43293.1|43319.2|43299.2|43313.1|43293.1|2
1729156890000|2024-10-17 09:21:30|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|0
1729156900000|2024-10-17 09:21:40|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|43313.1|43293.1|5
1729156910000|2024-10-17 09:21:50|43314.2|43294.2|43313.1|43293.1|43315.6|43295.6|43313.1|43293.1|9
1729156920000|2024-10-17 09:22:00|43310.6|43290.6|43315.6|43295.6|43315.6|43295.6|43310.6|43290.6|1
1729156930000|2024-10-17 09:22:10|||||||||4
1729156940000|2024-10-17 09:22:20|43314.2|43294.2|43318.1|43298.1|43318.1|43298.1|43314.2|43294.2|0
1729156960000|2024-10-17 09:22:40|43320.6|43300.6|43319.2|43299.2|43320.6|43300.6|43319.2|43299.2|1
1729156970000|2024-10-17 09:22:50|43318.1|43298.1|43316.7|43296.7|43318.1|43298.1|43316.7|43296.7|3
1729156980000|2024-10-17 09:23:00|43315.3|43295.3|43318.1|43298.1|43318.1|43298.1|43315.3|43295.3|2
1729156990000|2024-10-17 09:23:10|43317|43297|43314.2|43294.2|43318.1|43298.1|43314.2|43294.2|0
1729157000000|2024-10-17 09:23:20|43315.6|43295.6|43318.1|43298.1|43318.1|43298.1|43315.6|43295.6|0
1729157020000|2024-10-17 09:23:40|43319.2|43299.2|43318.1|43298.1|43320.6|43300.6|43318.1|43298.1|2
1729157030000|2024-10-17 09:23:50|43316.7|43296.7|43314.2|43294.2|43317|43297|43314.2|43294.2|0
1729157040000|2024-10-17 09:24:00|43311.7|43291.7|43314.2|43294.2|43314.2|43294.2|43311.7|43291.7|0
1729157070000|2024-10-17 09:24:30|43313.1|43293.1|43310.6|43290.6|43313.1|43293.1|43310.6|43290.6|0
1729157100000|2024-10-17 09:25:00|43311.7|43291.7|43315.6|43295.6|43315.6|43295.6|43311.7|43291.7|1
1729157120000|2024-10-17 09:25:20|||||||||3
1729157140000|2024-10-17 09:25:40|43316.7|43296.7|43315.6|43295.6|43318.1|43298.1|43315.6|43295.6|0
1729157190000|2024-10-17 09:26:30|43309.5|43289.5|43308.4|43288.4|43309.5|43289.5|43308.4|43288.4|1
1729157200000|2024-10-17 09:26:40|43308.1|43288.1|43308.1|43288.1|43308.1|43288.1|43304.2|43284.2|0
1729157210000|2024-10-17 09:26:50|43306.7|43286.7|43308.1|43288.1|43308.1|43288.1|43306.7|43286.7|0
1729157220000|2024-10-17 09:27:00|43309.5|43289.5|43300.3|43280.3|43309.5|43289.5|43300.3|43280.3|5
1729157230000|2024-10-17 09:27:10|43299.2|43279.2|43300.6|43280.6|43300.6|43280.6|43298.1|43278.1|8
1729157240000|2024-10-17 09:27:20|43302.8|43282.8|43304.2|43284.2|43304.2|43284.2|43302.8|43282.8|0
1729157250000|2024-10-17 09:27:30|43303.1|43283.1|43306.7|43286.7|43306.7|43286.7|43303.1|43283.1|0
1729157260000|2024-10-17 09:27:40|43305.3|43285.3|43313.1|43293.1|43313.1|43293.1|43303.1|43283.1|0
1729157270000|2024-10-17 09:27:50|43314.5|43294.5|43313.1|43293.1|43314.5|43294.5|43313.1|43293.1|0
1729157280000|2024-10-17 09:28:00|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43313.1|43293.1|0
1729157290000|2024-10-17 09:28:10|43313.1|43293.1|43310.6|43290.6|43313.1|43293.1|43309.5|43289.5|3
1729157310000|2024-10-17 09:28:30|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|0
1729157320000|2024-10-17 09:28:40|43310.6|43290.6|43313.1|43293.1|43313.1|43293.1|43309.2|43289.2|1
1729157330000|2024-10-17 09:28:50|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|2
1729157340000|2024-10-17 09:29:00|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|1
1729157350000|2024-10-17 09:29:10|43308.1|43288.1|43309.2|43289.2|43309.2|43289.2|43308.1|43288.1|0
1729157360000|2024-10-17 09:29:20|43306.7|43286.7|43309.2|43289.2|43309.2|43289.2|43306.7|43286.7|1
1729157370000|2024-10-17 09:29:30|43308.1|43288.1|43306.7|43286.7|43308.1|43288.1|43306.7|43286.7|1
1729157380000|2024-10-17 09:29:40|43308.1|43288.1|43310.6|43290.6|43310.6|43290.6|43308.1|43288.1|3
1729157390000|2024-10-17 09:29:50|43309.2|43289.2|43311.7|43291.7|43311.7|43291.7|43309.2|43289.2|1
1729157400000|2024-10-17 09:30:00|43310.3|43290.3|43309.2|43289.2|43310.3|43290.3|43308.1|43288.1|1
1729157410000|2024-10-17 09:30:10|43310.6|43290.6|43309.2|43289.2|43313.1|43293.1|43309.2|43289.2|4
1729157420000|2024-10-17 09:30:20|43308.1|43288.1|43313.1|43293.1|43313.1|43293.1|43308.1|43288.1|6
1729157430000|2024-10-17 09:30:30|43314.2|43294.2|43315.6|43295.6|43315.6|43295.6|43314.2|43294.2|3
1729157440000|2024-10-17 09:30:40|43314.2|43294.2|43318.1|43298.1|43318.1|43298.1|43314.2|43294.2|2
1729157450000|2024-10-17 09:30:50|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|3
1729157460000|2024-10-17 09:31:00|43323.1|43303.1|43327|43307|43327|43307|43323.1|43303.1|0
1729157470000|2024-10-17 09:31:10|43325.6|43305.6|43324.2|43304.2|43325.6|43305.6|43323.1|43303.1|0
1729157490000|2024-10-17 09:31:30|43322|43302|43318.1|43298.1|43322|43302|43318.1|43298.1|1
1729157500000|2024-10-17 09:31:40|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43315.3|43295.3|3
1729157510000|2024-10-17 09:31:50|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|0
1729157520000|2024-10-17 09:32:00|43319.2|43299.2|43318.1|43298.1|43319.2|43299.2|43316.7|43296.7|3
1729157530000|2024-10-17 09:32:10|43315.3|43295.3|43318.1|43298.1|43319.2|43299.2|43315.3|43295.3|0
1729157540000|2024-10-17 09:32:20|43316.7|43296.7|43315.3|43295.3|43316.7|43296.7|43315.3|43295.3|0
1729157560000|2024-10-17 09:32:40|43316.7|43296.7|43318.1|43298.1|43319.2|43299.2|43316.7|43296.7|1
1729157570000|2024-10-17 09:32:50|43316.7|43296.7|43315.3|43295.3|43316.7|43296.7|43314.2|43294.2|0
1729157580000|2024-10-17 09:33:00|43319.2|43299.2|43325.3|43305.3|43325.3|43305.3|43319.2|43299.2|4
1729157590000|2024-10-17 09:33:10|43326.4|43306.4|43327.5|43307.5|43327.5|43307.5|43325.3|43305.3|0
1729157600000|2024-10-17 09:33:20|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|0
1729157610000|2024-10-17 09:33:30|43332.8|43312.8|43334.2|43314.2|43334.2|43314.2|43332.8|43312.8|4
1729157620000|2024-10-17 09:33:40|43333.1|43313.1|43331.7|43311.7|43333.1|43313.1|43331.7|43311.7|2
1729157640000|2024-10-17 09:34:00|43330.3|43310.3|43324.2|43304.2|43330.3|43310.3|43324.2|43304.2|1
1729157650000|2024-10-17 09:34:10|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|0
1729157660000|2024-10-17 09:34:20|43321.7|43301.7|43322.8|43302.8|43322.8|43302.8|43321.7|43301.7|0
1729157670000|2024-10-17 09:34:30|43321.7|43301.7|43316.7|43296.7|43321.7|43301.7|43316.7|43296.7|1
1729157680000|2024-10-17 09:34:40|43318.1|43298.1|43321.7|43301.7|43321.7|43301.7|43316.7|43296.7|0
1729157690000|2024-10-17 09:34:50|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43317.8|43297.8|0
1729157700000|2024-10-17 09:35:00|43319.2|43299.2|43321.7|43301.7|43321.7|43301.7|43319.2|43299.2|2
1729157710000|2024-10-17 09:35:10|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43319.2|43299.2|0
1729157720000|2024-10-17 09:35:20|43321.7|43301.7|43321.7|43301.7|43322.8|43302.8|43321.7|43301.7|1
1729157730000|2024-10-17 09:35:30|||||||||3
1729157740000|2024-10-17 09:35:40|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|2
1729157750000|2024-10-17 09:35:50|43322.8|43302.8|43322.8|43302.8|43322.8|43302.8|43322.8|43302.8|6
1729157760000|2024-10-17 09:36:00|43319.2|43299.2|43324.2|43304.2|43324.2|43304.2|43319.2|43299.2|5
1729157770000|2024-10-17 09:36:10|||||||||1
1729157780000|2024-10-17 09:36:20|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|1
1729157790000|2024-10-17 09:36:30|43329.2|43309.2|43330.6|43310.6|43330.6|43310.6|43329.2|43309.2|0
1729157800000|2024-10-17 09:36:40|43329.2|43309.2|43324.5|43304.5|43330.6|43310.6|43324.5|43304.5|6
1729157810000|2024-10-17 09:36:50|43325.6|43305.6|43324.5|43304.5|43325.6|43305.6|43324.5|43304.5|1
1729157820000|2024-10-17 09:37:00|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|0
1729157830000|2024-10-17 09:37:10|43325.3|43305.3|43326.7|43306.7|43326.7|43306.7|43325.3|43305.3|0
1729157860000|2024-10-17 09:37:40|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|3
1729157870000|2024-10-17 09:37:50|43326.7|43306.7|43328.1|43308.1|43328.1|43308.1|43325.3|43305.3|4
1729157880000|2024-10-17 09:38:00|43326.7|43306.7|43323.1|43303.1|43326.7|43306.7|43323.1|43303.1|1
1729157900000|2024-10-17 09:38:20|||||||||5
1729157910000|2024-10-17 09:38:30|43324.5|43304.5|43325.6|43305.6|43325.6|43305.6|43324.5|43304.5|8
1729157920000|2024-10-17 09:38:40|43329.2|43309.2|43330.3|43310.3|43330.3|43310.3|43329.2|43309.2|1
1729157930000|2024-10-17 09:38:50|43331.4|43311.4|43336.7|43316.7|43336.7|43316.7|43331.4|43311.4|0
1729157940000|2024-10-17 09:39:00|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|1
1729157950000|2024-10-17 09:39:10|43336.7|43316.7|43339.2|43319.2|43339.2|43319.2|43336.7|43316.7|0
1729157960000|2024-10-17 09:39:20|||||||||2
1729157970000|2024-10-17 09:39:30|||||||||5
1729157980000|2024-10-17 09:39:40|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|0
1729157990000|2024-10-17 09:39:50|43344.2|43324.2|43346.7|43326.7|43346.7|43326.7|43344.2|43324.2|0
1729158000000|2024-10-17 09:40:00|43349.2|43329.2|43350.6|43330.6|43350.6|43330.6|43349.2|43329.2|0
1729158010000|2024-10-17 09:40:10|43348.1|43328.1|43363.1|43343.1|43363.1|43343.1|43348.1|43328.1|5
1729158020000|2024-10-17 09:40:20|43364.2|43344.2|43366.7|43346.7|43369.2|43349.2|43364.2|43344.2|9
1729158030000|2024-10-17 09:40:30|43368.1|43348.1|43370.3|43350.3|43373.1|43353.1|43368.1|43348.1|2
1729158040000|2024-10-17 09:40:40|43371.7|43351.7|43365.6|43345.6|43371.7|43351.7|43364.5|43344.5|3
1729158050000|2024-10-17 09:40:50|43368.1|43348.1|43370.3|43350.3|43370.3|43350.3|43368.1|43348.1|3
1729158060000|2024-10-17 09:41:00|43371.7|43351.7|43375.3|43355.3|43376.7|43356.7|43371.7|43351.7|1
1729158070000|2024-10-17 09:41:10|43373.9|43353.9|43369.2|43349.2|43373.9|43353.9|43369.2|43349.2|3
1729158080000|2024-10-17 09:41:20|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43369.2|43349.2|0
1729158090000|2024-10-17 09:41:30|43368.1|43348.1|43365.3|43345.3|43368.1|43348.1|43365.3|43345.3|1
1729158100000|2024-10-17 09:41:40|43366.5|43346.5|43365.3|43345.3|43366.5|43346.5|43365.3|43345.3|0
1729158120000|2024-10-17 09:42:00|43364|43344|43360.3|43340.3|43364|43344|43360.3|43340.3|0
1729158130000|2024-10-17 09:42:10|43360.4|43340.4|43355.4|43335.4|43361.5|43341.5|43355.4|43335.4|3
1729158150000|2024-10-17 09:42:30|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|43352.9|43332.9|1
1729158160000|2024-10-17 09:42:40|43354|43334|43352.9|43332.9|43355.4|43335.4|43351.5|43331.5|3
1729158170000|2024-10-17 09:42:50|43351.5|43331.5|43352.9|43332.9|43352.9|43332.9|43351.5|43331.5|3
1729158190000|2024-10-17 09:43:10|43351.5|43331.5|43350.4|43330.4|43355.4|43335.4|43350.4|43330.4|0
1729158200000|2024-10-17 09:43:20|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|0
1729158220000|2024-10-17 09:43:40|43354.3|43334.3|43351.5|43331.5|43355.4|43335.4|43351.5|43331.5|1
1729158230000|2024-10-17 09:43:50|43349|43329|43349|43329|43349|43329|43349|43329|0
1729158240000|2024-10-17 09:44:00|43350.1|43330.1|43347.6|43327.6|43351.5|43331.5|43347.6|43327.6|0
1729158250000|2024-10-17 09:44:10|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1729158260000|2024-10-17 09:44:20|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|0
1729158270000|2024-10-17 09:44:30|43344|43324|43342.9|43322.9|43344|43324|43342.9|43322.9|0
1729158280000|2024-10-17 09:44:40|43341.5|43321.5|43335.1|43315.1|43341.5|43321.5|43335.1|43315.1|11
1729158290000|2024-10-17 09:44:50|43336.5|43316.5|43339|43319|43339|43319|43336.5|43316.5|1
1729158300000|2024-10-17 09:45:00|43341.5|43321.5|43342.6|43322.6|43342.6|43322.6|43341.5|43321.5|0
1729158310000|2024-10-17 09:45:10|43344|43324|43339|43319|43344|43324|43339|43319|0
1729158330000|2024-10-17 09:45:30|43337.6|43317.6|43342.6|43322.6|43342.6|43322.6|43337.6|43317.6|2
1729158340000|2024-10-17 09:45:40|43343.7|43323.7|43342.6|43322.6|43345.1|43325.1|43342.6|43322.6|1
1729158350000|2024-10-17 09:45:50|43341.2|43321.2|43340.1|43320.1|43341.2|43321.2|43340.1|43320.1|1
1729158360000|2024-10-17 09:46:00|43339|43319|43335.4|43315.4|43339|43319|43335.4|43315.4|2
1729158380000|2024-10-17 09:46:20|43334|43314|43334|43314|43334|43314|43334|43314|1
1729158390000|2024-10-17 09:46:30|43332.6|43312.6|43331.5|43311.5|43332.6|43312.6|43331.5|43311.5|2
1729158400000|2024-10-17 09:46:40|43327.6|43307.6|43326.5|43306.5|43327.6|43307.6|43326.5|43306.5|4
1729158410000|2024-10-17 09:46:50|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|5
1729158420000|2024-10-17 09:47:00|43324.3|43304.3|43320.4|43300.4|43325.4|43305.4|43320.4|43300.4|4
1729158430000|2024-10-17 09:47:10|43319.3|43299.3|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|5
1729158440000|2024-10-17 09:47:20|43316.5|43296.5|43320.4|43300.4|43320.4|43300.4|43316.5|43296.5|4
1729158460000|2024-10-17 09:47:40|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|0
1729158470000|2024-10-17 09:47:50|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|0
1729158480000|2024-10-17 09:48:00|43324|43304|43321.5|43301.5|43324|43304|43321.5|43301.5|0
1729158490000|2024-10-17 09:48:10|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|0
1729158500000|2024-10-17 09:48:20|43316.5|43296.5|43316.5|43296.5|43317.9|43297.9|43316.5|43296.5|2
1729158510000|2024-10-17 09:48:30|43317.9|43297.9|43321.5|43301.5|43321.5|43301.5|43316.5|43296.5|3
1729158520000|2024-10-17 09:48:40|43319|43299|43320.4|43300.4|43320.4|43300.4|43316.5|43296.5|2
1729158530000|2024-10-17 09:48:50|43319.3|43299.3|43321.5|43301.5|43321.5|43301.5|43319.3|43299.3|3
1729158540000|2024-10-17 09:49:00|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|1
1729158550000|2024-10-17 09:49:10|43330.4|43310.4|43329|43309|43330.4|43310.4|43329|43309|3
1729158570000|2024-10-17 09:49:30|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|43325.4|43305.4|0
1729158580000|2024-10-17 09:49:40|43324|43304|43324|43304|43324|43304|43324|43304|0
1729158590000|2024-10-17 09:49:50|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|1
1729158600000|2024-10-17 09:50:00|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|0
1729158610000|2024-10-17 09:50:10|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|0
1729158630000|2024-10-17 09:50:30|43321.5|43301.5|43315.1|43295.1|43321.5|43301.5|43315.1|43295.1|7
1729158640000|2024-10-17 09:50:40|43314|43294|43310.1|43290.1|43314|43294|43310.1|43290.1|5
1729158650000|2024-10-17 09:50:50|43309|43289|43309|43289|43309|43289|43309|43289|0
1729158660000|2024-10-17 09:51:00|43310.1|43290.1|43314|43294|43314|43294|43310.1|43290.1|2
1729158670000|2024-10-17 09:51:10|43315.4|43295.4|43320.1|43300.1|43320.1|43300.1|43315.4|43295.4|3
1729158680000|2024-10-17 09:51:20|43319|43299|43319|43299|43319|43299|43319|43299|0
1729158690000|2024-10-17 09:51:30|43316.5|43296.5|43315.4|43295.4|43316.5|43296.5|43315.4|43295.4|4
1729158700000|2024-10-17 09:51:40|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|1
1729158720000|2024-10-17 09:52:00|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|0
1729158730000|2024-10-17 09:52:10|43314.3|43294.3|43310.4|43290.4|43314.3|43294.3|43310.4|43290.4|0
1729158740000|2024-10-17 09:52:20|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|43311.5|43291.5|6
1729158750000|2024-10-17 09:52:30|43310.4|43290.4|43306.5|43286.5|43311.5|43291.5|43306.5|43286.5|4
1729158760000|2024-10-17 09:52:40|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|1
1729158770000|2024-10-17 09:52:50|43304|43284|43301.5|43281.5|43304|43284|43301.5|43281.5|1
1729158780000|2024-10-17 09:53:00|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43300.4|43280.4|11
1729158800000|2024-10-17 09:53:20|||||||||5
1729158810000|2024-10-17 09:53:30|43301.5|43281.5|43302.9|43282.9|43302.9|43282.9|43301.5|43281.5|6
1729158820000|2024-10-17 09:53:40|43304|43284|43304|43284|43304|43284|43304|43284|4
1729158830000|2024-10-17 09:53:50|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|3
1729158840000|2024-10-17 09:54:00|43304|43284|43306.5|43286.5|43306.5|43286.5|43304|43284|2
1729158850000|2024-10-17 09:54:10|43309.3|43289.3|43317.6|43297.6|43317.6|43297.6|43309.3|43289.3|2
1729158870000|2024-10-17 09:54:30|43316.5|43296.5|43316.5|43296.5|43317.6|43297.6|43316.5|43296.5|0
1729158880000|2024-10-17 09:54:40|43315.4|43295.4|43316.5|43296.5|43316.5|43296.5|43315.4|43295.4|0
1729158890000|2024-10-17 09:54:50|43319|43299|43319|43299|43319|43299|43319|43299|1
1729158900000|2024-10-17 09:55:00|43317.6|43297.6|43316.5|43296.5|43317.6|43297.6|43315.4|43295.4|2
1729158910000|2024-10-17 09:55:10|43315.4|43295.4|43315.4|43295.4|43316.5|43296.5|43315.4|43295.4|0
1729158920000|2024-10-17 09:55:20|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|1
1729158930000|2024-10-17 09:55:30|43315.4|43295.4|43316.5|43296.5|43316.5|43296.5|43315.4|43295.4|0
1729158950000|2024-10-17 09:55:50|43314|43294|43311.5|43291.5|43314|43294|43311.5|43291.5|2
1729158980000|2024-10-17 09:56:20|43312.9|43292.9|43309|43289|43312.9|43292.9|43309|43289|4
1729158990000|2024-10-17 09:56:30|43307.9|43287.9|43306.5|43286.5|43307.9|43287.9|43306.5|43286.5|3
1729159010000|2024-10-17 09:56:50|43305.1|43285.1|43305.4|43285.4|43306.5|43286.5|43305.1|43285.1|16
1729159020000|2024-10-17 09:57:00|43304|43284|43302.6|43282.6|43304|43284|43302.6|43282.6|0
1729159030000|2024-10-17 09:57:10|43301.5|43281.5|43296.5|43276.5|43301.5|43281.5|43296.5|43276.5|7
1729159040000|2024-10-17 09:57:20|43297.6|43277.6|43300.4|43280.4|43300.4|43280.4|43297.6|43277.6|0
1729159050000|2024-10-17 09:57:30|43299|43279|43300.4|43280.4|43300.4|43280.4|43299|43279|2
1729159060000|2024-10-17 09:57:40|43301.5|43281.5|43302.6|43282.6|43302.6|43282.6|43301.5|43281.5|7
1729159070000|2024-10-17 09:57:50|43304|43284|43304|43284|43304|43284|43304|43284|5
1729159080000|2024-10-17 09:58:00|43301.5|43281.5|43297.6|43277.6|43301.5|43281.5|43295.4|43275.4|1
1729159090000|2024-10-17 09:58:10|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|0
1729159100000|2024-10-17 09:58:20|43294|43274|43291.8|43271.8|43294|43274|43290.4|43270.4|18
1729159110000|2024-10-17 09:58:30|43290.4|43270.4|43294|43274|43294|43274|43290.4|43270.4|0
1729159120000|2024-10-17 09:58:40|43295.4|43275.4|43290.4|43270.4|43295.4|43275.4|43290.4|43270.4|0
1729159130000|2024-10-17 09:58:50|||||||||1
1729159150000|2024-10-17 09:59:10|43289.3|43269.3|43284|43264|43289.3|43269.3|43284|43264|1
1729159160000|2024-10-17 09:59:20|43282.6|43262.6|43281.5|43261.5|43282.6|43262.6|43280.4|43260.4|5
1729159170000|2024-10-17 09:59:30|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|0
1729159180000|2024-10-17 09:59:40|43279|43259|43280.4|43260.4|43280.4|43260.4|43279|43259|9
1729159200000|2024-10-17 10:00:00|43281.5|43261.5|43285.4|43265.4|43285.4|43265.4|43281.5|43261.5|3
1729159210000|2024-10-17 10:00:10|43281.5|43261.5|43286.5|43266.5|43286.5|43266.5|43281.5|43261.5|3
1729159220000|2024-10-17 10:00:20|43287.6|43267.6|43295.4|43275.4|43295.4|43275.4|43287.6|43267.6|3
1729159230000|2024-10-17 10:00:30|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|1
1729159240000|2024-10-17 10:00:40|43292.9|43272.9|43294|43274|43294|43274|43292.9|43272.9|3
1729159260000|2024-10-17 10:01:00|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|0
1729159270000|2024-10-17 10:01:10|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|3
1729159280000|2024-10-17 10:01:20|43294.8|43274.8|43296.2|43276.2|43296.2|43276.2|43294.8|43274.8|2
1729159290000|2024-10-17 10:01:30|43293.7|43273.7|43303.7|43283.7|43303.7|43283.7|43293.7|43273.7|8
1729159300000|2024-10-17 10:01:40|43304.8|43284.8|43303.7|43283.7|43304.8|43284.8|43303.7|43283.7|1
1729159310000|2024-10-17 10:01:50|43305.1|43285.1|43305.1|43285.1|43306.2|43286.2|43303.7|43283.7|1
1729159320000|2024-10-17 10:02:00|43306.2|43286.2|43305.1|43285.1|43306.5|43286.5|43305.1|43285.1|2
1729159330000|2024-10-17 10:02:10|43307.6|43287.6|43303.7|43283.7|43307.6|43287.6|43303.7|43283.7|2
1729159340000|2024-10-17 10:02:20|43305.1|43285.1|43303.7|43283.7|43306.2|43286.2|43303.7|43283.7|0
1729159360000|2024-10-17 10:02:40|43305.1|43285.1|43307.6|43287.6|43307.6|43287.6|43305.1|43285.1|2
1729159370000|2024-10-17 10:02:50|43308.7|43288.7|43309.8|43289.8|43309.8|43289.8|43308.7|43288.7|2
1729159380000|2024-10-17 10:03:00|43311.2|43291.2|43314|43294|43314|43294|43311.2|43291.2|1
1729159390000|2024-10-17 10:03:10|43312.6|43292.6|43311.2|43291.2|43312.6|43292.6|43311.2|43291.2|8
1729159400000|2024-10-17 10:03:20|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|0
1729159410000|2024-10-17 10:03:30|43313.7|43293.7|43317.6|43297.6|43317.6|43297.6|43313.7|43293.7|2
1729159430000|2024-10-17 10:03:50|43319.8|43299.8|43321.2|43301.2|43321.2|43301.2|43319.8|43299.8|0
1729159440000|2024-10-17 10:04:00|43323.7|43303.7|43342.6|43322.6|43343.7|43323.7|43323.7|43303.7|10
1729159450000|2024-10-17 10:04:10|43341.2|43321.2|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|0
1729159460000|2024-10-17 10:04:20|43346.2|43326.2|43346.5|43326.5|43346.5|43326.5|43346.2|43326.2|10
1729159470000|2024-10-17 10:04:30|43347.6|43327.6|43334|43314|43347.6|43327.6|43332.6|43312.6|19
1729159480000|2024-10-17 10:04:40|43335.4|43315.4|43334|43314|43335.4|43315.4|43334|43314|1
1729159490000|2024-10-17 10:04:50|43335.1|43315.1|43340.1|43320.1|43342.6|43322.6|43335.1|43315.1|13
1729159500000|2024-10-17 10:05:00|43338.7|43318.7|43335.1|43315.1|43338.7|43318.7|43335.1|43315.1|12
1729159510000|2024-10-17 10:05:10|43337.6|43317.6|43338.7|43318.7|43338.7|43318.7|43337.6|43317.6|2
1729159520000|2024-10-17 10:05:20|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|43340.1|43320.1|0
1729159530000|2024-10-17 10:05:30|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|2
1729159540000|2024-10-17 10:05:40|43343.7|43323.7|43341.2|43321.2|43343.7|43323.7|43341.2|43321.2|11
1729159550000|2024-10-17 10:05:50|43338.7|43318.7|43338.7|43318.7|43338.7|43318.7|43337.6|43317.6|0
1729159560000|2024-10-17 10:06:00|43337.6|43317.6|43338.7|43318.7|43338.7|43318.7|43336.2|43316.2|0
1729159570000|2024-10-17 10:06:10|43337.3|43317.3|43338.7|43318.7|43338.7|43318.7|43337.3|43317.3|1
1729159590000|2024-10-17 10:06:30|43339.8|43319.8|43341.2|43321.2|43342.3|43322.3|43339.8|43319.8|5
1729159600000|2024-10-17 10:06:40|43343.4|43323.4|43346.2|43326.2|43346.2|43326.2|43343.4|43323.4|2
1729159620000|2024-10-17 10:07:00|43351.2|43331.2|43353.7|43333.7|43353.7|43333.7|43351.2|43331.2|3
1729159630000|2024-10-17 10:07:10|43356.2|43336.2|43358.7|43338.7|43362.6|43342.6|43356.2|43336.2|4
1729159650000|2024-10-17 10:07:30|43357.6|43337.6|43358.7|43338.7|43358.7|43338.7|43357.6|43337.6|7
1729159660000|2024-10-17 10:07:40|43359.8|43339.8|43362.6|43342.6|43362.6|43342.6|43359.8|43339.8|0
1729159680000|2024-10-17 10:08:00|43363.7|43343.7|43367.6|43347.6|43367.6|43347.6|43363.7|43343.7|1
1729159690000|2024-10-17 10:08:10|43371.5|43351.5|43372.6|43352.6|43372.6|43352.6|43371.5|43351.5|2
1729159700000|2024-10-17 10:08:20|43374.8|43354.8|43376.2|43356.2|43376.2|43356.2|43374.8|43354.8|0
1729159710000|2024-10-17 10:08:30|43379|43359|43380.1|43360.1|43380.1|43360.1|43379|43359|1
1729159720000|2024-10-17 10:08:40|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|1
1729159730000|2024-10-17 10:08:50|43378.7|43358.7|43383.7|43363.7|43383.7|43363.7|43378.7|43358.7|4
1729159740000|2024-10-17 10:09:00|43382.6|43362.6|43381.2|43361.2|43382.6|43362.6|43381.2|43361.2|2
1729159750000|2024-10-17 10:09:10|43377.6|43357.6|43381.2|43361.2|43381.2|43361.2|43377.6|43357.6|0
1729159760000|2024-10-17 10:09:20|43377.6|43357.6|43380.1|43360.1|43382.6|43362.6|43377.6|43357.6|0
1729159770000|2024-10-17 10:09:30|43379|43359|43376.2|43356.2|43379|43359|43376.2|43356.2|0
1729159780000|2024-10-17 10:09:40|43373.7|43353.7|43377.6|43357.6|43377.6|43357.6|43373.7|43353.7|1
1729159790000|2024-10-17 10:09:50|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|2
1729159810000|2024-10-17 10:10:10|43380.1|43360.1|43385.1|43365.1|43386.5|43366.5|43380.1|43360.1|2
1729159820000|2024-10-17 10:10:20|43386.5|43366.5|43382.6|43362.6|43386.5|43366.5|43382.6|43362.6|1
1729159830000|2024-10-17 10:10:30|||||||||1
1729159840000|2024-10-17 10:10:40|43381.2|43361.2|43372.6|43352.6|43381.2|43361.2|43372.6|43352.6|8
1729159850000|2024-10-17 10:10:50|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|1
1729159860000|2024-10-17 10:11:00|43376.2|43356.2|43374.9|43354.9|43376.2|43356.2|43374.9|43354.9|4
1729159870000|2024-10-17 10:11:10|43373.5|43353.5|43371.3|43351.3|43373.5|43353.5|43371.3|43351.3|2
1729159880000|2024-10-17 10:11:20|43370.1|43350.1|43373.8|43353.8|43373.8|43353.8|43370.1|43350.1|4
1729159890000|2024-10-17 10:11:30|43371.3|43351.3|43371.3|43351.3|43374.9|43354.9|43371.3|43351.3|2
1729159900000|2024-10-17 10:11:40|43376.3|43356.3|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|11
1729159910000|2024-10-17 10:11:50|43382.4|43362.4|43381.3|43361.3|43383.5|43363.5|43381.3|43361.3|1
1729159920000|2024-10-17 10:12:00|43382.4|43362.4|43389.9|43369.9|43389.9|43369.9|43382.4|43362.4|6
1729159930000|2024-10-17 10:12:10|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|0
1729159940000|2024-10-17 10:12:20|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|0
1729159950000|2024-10-17 10:12:30|43391.3|43371.3|43394.9|43374.9|43394.9|43374.9|43391.3|43371.3|6
1729159960000|2024-10-17 10:12:40|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|3
1729159980000|2024-10-17 10:13:00|43394.9|43374.9|43393.8|43373.8|43394.9|43374.9|43392.4|43372.4|11
1729159990000|2024-10-17 10:13:10|43395.2|43375.2|43387.7|43367.7|43396.3|43376.3|43387.7|43367.7|13
1729160000000|2024-10-17 10:13:20|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|3
1729160010000|2024-10-17 10:13:30|43384.1|43364.1|43388.5|43368.5|43388.5|43368.5|43384.1|43364.1|1
1729160020000|2024-10-17 10:13:40|43386.3|43366.3|43387.7|43367.7|43387.7|43367.7|43386.3|43366.3|13
1729160030000|2024-10-17 10:13:50|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|1
1729160040000|2024-10-17 10:14:00|43392.7|43372.7|43393.8|43373.8|43393.8|43373.8|43392.7|43372.7|1
1729160050000|2024-10-17 10:14:10|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|2
1729160060000|2024-10-17 10:14:20|43396|43376|43397.4|43377.4|43398.5|43378.5|43396|43376|0
1729160070000|2024-10-17 10:14:30|43398.5|43378.5|43401|43381|43401|43381|43398.5|43378.5|0
1729160080000|2024-10-17 10:14:40|43399.9|43379.9|43399.9|43379.9|43401|43381|43399.9|43379.9|2
1729160090000|2024-10-17 10:14:50|43398.8|43378.8|43404.9|43384.9|43404.9|43384.9|43398.8|43378.8|1
1729160100000|2024-10-17 10:15:00|43401.3|43381.3|43391.3|43371.3|43401.3|43381.3|43391.3|43371.3|10
1729160110000|2024-10-17 10:15:10|43389.9|43369.9|43387.7|43367.7|43391.3|43371.3|43386.3|43366.3|2
1729160120000|2024-10-17 10:15:20|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|1
1729160130000|2024-10-17 10:15:30|43389.9|43369.9|43391.3|43371.3|43391.3|43371.3|43389.9|43369.9|1
1729160140000|2024-10-17 10:15:40|43389.9|43369.9|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|8
1729160150000|2024-10-17 10:15:50|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|43392.7|43372.7|3
1729160160000|2024-10-17 10:16:00|43391.3|43371.3|43389.9|43369.9|43393.8|43373.8|43389.9|43369.9|1
1729160170000|2024-10-17 10:16:10|43391.3|43371.3|43389.9|43369.9|43391.3|43371.3|43389.9|43369.9|0
1729160180000|2024-10-17 10:16:20|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|0
1729160190000|2024-10-17 10:16:30|43389.9|43369.9|43389.9|43369.9|43391.3|43371.3|43389.9|43369.9|0
1729160200000|2024-10-17 10:16:40|43391.3|43371.3|43399.6|43379.6|43399.6|43379.6|43391.3|43371.3|5
1729160210000|2024-10-17 10:16:50|43404.9|43384.9|43406.3|43386.3|43408.5|43388.5|43404.9|43384.9|3
1729160220000|2024-10-17 10:17:00|43409.9|43389.9|43407.4|43387.4|43409.9|43389.9|43406.3|43386.3|0
1729160230000|2024-10-17 10:17:10|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|0
1729160240000|2024-10-17 10:17:20|43409.9|43389.9|43404.9|43384.9|43409.9|43389.9|43404.9|43384.9|1
1729160250000|2024-10-17 10:17:30|43406.3|43386.3|43409.9|43389.9|43409.9|43389.9|43406.3|43386.3|4
1729160260000|2024-10-17 10:17:40|43412.4|43392.4|43413.5|43393.5|43413.5|43393.5|43412.4|43392.4|0
1729160270000|2024-10-17 10:17:50|43412.4|43392.4|43409.9|43389.9|43412.4|43392.4|43409.9|43389.9|2
1729160280000|2024-10-17 10:18:00|43411.3|43391.3|43408.8|43388.8|43411.3|43391.3|43408.8|43388.8|13
1729160290000|2024-10-17 10:18:10|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1729160300000|2024-10-17 10:18:20|43408.8|43388.8|43411.3|43391.3|43411.3|43391.3|43407.4|43387.4|11
1729160310000|2024-10-17 10:18:30|43410.2|43390.2|43408.8|43388.8|43410.2|43390.2|43408.8|43388.8|0
1729160320000|2024-10-17 10:18:40|||||||||1
1729160330000|2024-10-17 10:18:50|43407.4|43387.4|43405.2|43385.2|43407.4|43387.4|43405.2|43385.2|0
1729160340000|2024-10-17 10:19:00|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43402.7|43382.7|1
1729160360000|2024-10-17 10:19:20|43405.2|43385.2|43413.5|43393.5|43413.5|43393.5|43405.2|43385.2|2
1729160370000|2024-10-17 10:19:30|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|43414.9|43394.9|0
1729160380000|2024-10-17 10:19:40|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|1
1729160390000|2024-10-17 10:19:50|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43416.3|43396.3|7
1729160400000|2024-10-17 10:20:00|43416.3|43396.3|43418.8|43398.8|43418.8|43398.8|43416.3|43396.3|3
1729160410000|2024-10-17 10:20:10|43419.9|43399.9|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|4
1729160430000|2024-10-17 10:20:30|43416.3|43396.3|43414.9|43394.9|43416.3|43396.3|43414.9|43394.9|0
1729160440000|2024-10-17 10:20:40|43413.8|43393.8|43416.3|43396.3|43416.3|43396.3|43412.7|43392.7|1
1729160450000|2024-10-17 10:20:50|43413.8|43393.8|43412.7|43392.7|43416.3|43396.3|43412.7|43392.7|6
1729160460000|2024-10-17 10:21:00|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|0
1729160470000|2024-10-17 10:21:10|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|0
1729160480000|2024-10-17 10:21:20|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|43411.3|43391.3|0
1729160500000|2024-10-17 10:21:40|43409.9|43389.9|43408.8|43388.8|43409.9|43389.9|43408.8|43388.8|1
1729160510000|2024-10-17 10:21:50|43409.9|43389.9|43411.3|43391.3|43411.3|43391.3|43408.8|43388.8|0
1729160520000|2024-10-17 10:22:00|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|0
1729160530000|2024-10-17 10:22:10|43411.3|43391.3|43412.7|43392.7|43412.7|43392.7|43411.3|43391.3|25
1729160550000|2024-10-17 10:22:30|||||||||1
1729160560000|2024-10-17 10:22:40|43416.3|43396.3|43417.4|43397.4|43417.4|43397.4|43413.8|43393.8|9
1729160580000|2024-10-17 10:23:00|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|6
1729160590000|2024-10-17 10:23:10|43421.6|43401.6|43429.9|43409.9|43429.9|43409.9|43421.6|43401.6|28
1729160600000|2024-10-17 10:23:20|43428.8|43408.8|43437.7|43417.7|43437.7|43417.7|43428.8|43408.8|49
1729160610000|2024-10-17 10:23:30|43439.9|43419.9|43443.8|43423.8|43443.8|43423.8|43439.9|43419.9|2
1729160620000|2024-10-17 10:23:40|43441.3|43421.3|43443.8|43423.8|43443.8|43423.8|43441.3|43421.3|1
1729160630000|2024-10-17 10:23:50|43447.4|43427.4|43453.8|43433.8|43453.8|43433.8|43447.4|43427.4|12
1729160640000|2024-10-17 10:24:00|43452.7|43432.7|43453.8|43433.8|43453.8|43433.8|43451.3|43431.3|0
1729160660000|2024-10-17 10:24:20|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|4
1729160670000|2024-10-17 10:24:30|43448.8|43428.8|43451.3|43431.3|43451.3|43431.3|43448.8|43428.8|2
1729160680000|2024-10-17 10:24:40|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|2
1729160690000|2024-10-17 10:24:50|43451.3|43431.3|43451.3|43431.3|43452.7|43432.7|43448.8|43428.8|1
1729160700000|2024-10-17 10:25:00|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|43453.8|43433.8|3
1729160710000|2024-10-17 10:25:10|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|1
1729160720000|2024-10-17 10:25:20|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|2
1729160730000|2024-10-17 10:25:30|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|1
1729160740000|2024-10-17 10:25:40|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|0
1729160750000|2024-10-17 10:25:50|43458.8|43438.8|43461.6|43441.6|43461.6|43441.6|43458.8|43438.8|1
1729160760000|2024-10-17 10:26:00|43462.7|43442.7|43467.7|43447.7|43467.7|43447.7|43462.7|43442.7|5
1729160770000|2024-10-17 10:26:10|43469.1|43449.1|43467.7|43447.7|43469.1|43449.1|43467.7|43447.7|0
1729160780000|2024-10-17 10:26:20|43469.1|43449.1|43472.4|43452.4|43472.4|43452.4|43469.1|43449.1|6
1729160790000|2024-10-17 10:26:30|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43472.4|43452.4|2
1729160800000|2024-10-17 10:26:40|43474.9|43454.9|43472.4|43452.4|43476|43456|43472.4|43452.4|1
1729160810000|2024-10-17 10:26:50|||||||||8
1729160820000|2024-10-17 10:27:00|43471|43451|43472.4|43452.4|43472.4|43452.4|43471|43451|0
1729160830000|2024-10-17 10:27:10|43473.8|43453.8|43473.5|43453.5|43473.8|43453.8|43472.4|43452.4|1
1729160840000|2024-10-17 10:27:20|43474.9|43454.9|43476.3|43456.3|43476.3|43456.3|43474.9|43454.9|0
1729160850000|2024-10-17 10:27:30|43481.3|43461.3|43484.9|43464.9|43484.9|43464.9|43481.3|43461.3|8
1729160860000|2024-10-17 10:27:40|43486|43466|43484.9|43464.9|43487.1|43467.1|43484.9|43464.9|4
1729160870000|2024-10-17 10:27:50|43486.3|43466.3|43482.4|43462.4|43486.3|43466.3|43482.4|43462.4|6
1729160880000|2024-10-17 10:28:00|43480.2|43460.2|43479.9|43459.9|43480.2|43460.2|43477.4|43457.4|14
1729160890000|2024-10-17 10:28:10|43482.1|43462.1|43488.8|43468.8|43488.8|43468.8|43482.1|43462.1|16
1729160900000|2024-10-17 10:28:20|43489.9|43469.9|43489.9|43469.9|43493.5|43473.5|43488.8|43468.8|5
1729160910000|2024-10-17 10:28:30|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|0
1729160920000|2024-10-17 10:28:40|43492.4|43472.4|43483.8|43463.8|43492.4|43472.4|43483.8|43463.8|15
1729160930000|2024-10-17 10:28:50|43484.9|43464.9|43488.5|43468.5|43488.5|43468.5|43484.9|43464.9|5
1729160940000|2024-10-17 10:29:00|43487.4|43467.4|43488.8|43468.8|43488.8|43468.8|43484.9|43464.9|1
1729160950000|2024-10-17 10:29:10|43487.4|43467.4|43486.3|43466.3|43488.8|43468.8|43486.3|43466.3|1
1729160960000|2024-10-17 10:29:20|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43486.3|43466.3|0
1729160970000|2024-10-17 10:29:30|43486.3|43466.3|43484.9|43464.9|43486.3|43466.3|43484.9|43464.9|1
1729160980000|2024-10-17 10:29:40|43483.8|43463.8|43483.8|43463.8|43484.9|43464.9|43483.8|43463.8|4
1729160990000|2024-10-17 10:29:50|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|1
1729161000000|2024-10-17 10:30:00|43481.3|43461.3|43483.8|43463.8|43483.8|43463.8|43481.3|43461.3|5
1729161010000|2024-10-17 10:30:10|43485.2|43465.2|43486.3|43466.3|43486.3|43466.3|43485.2|43465.2|3
1729161020000|2024-10-17 10:30:20|43487.7|43467.7|43486.3|43466.3|43487.7|43467.7|43486.3|43466.3|2
1729161030000|2024-10-17 10:30:30|43485.2|43465.2|43482.4|43462.4|43485.2|43465.2|43482.4|43462.4|0
1729161040000|2024-10-17 10:30:40|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|2
1729161050000|2024-10-17 10:30:50|43480.2|43460.2|43478.8|43458.8|43480.2|43460.2|43478.8|43458.8|5
1729161060000|2024-10-17 10:31:00|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|1
1729161070000|2024-10-17 10:31:10|43487.6|43467.6|43494.9|43474.9|43494.9|43474.9|43486.5|43466.5|7
1729161080000|2024-10-17 10:31:20|43496.3|43476.3|43494.9|43474.9|43497.7|43477.7|43494.9|43474.9|3
1729161090000|2024-10-17 10:31:30|43497.7|43477.7|43499.9|43479.9|43499.9|43479.9|43497.7|43477.7|14
1729161100000|2024-10-17 10:31:40|43501.3|43481.3|43499.9|43479.9|43501.3|43481.3|43499.9|43479.9|1
1729161110000|2024-10-17 10:31:50|43502.4|43482.4|43496.3|43476.3|43502.4|43482.4|43496.3|43476.3|2
1729161120000|2024-10-17 10:32:00|43497.4|43477.4|43496.3|43476.3|43498.8|43478.8|43494.9|43474.9|2
1729161130000|2024-10-17 10:32:10|43497.7|43477.7|43496.3|43476.3|43498.8|43478.8|43494.9|43474.9|4
1729161140000|2024-10-17 10:32:20|43497.7|43477.7|43494.9|43474.9|43497.7|43477.7|43494.9|43474.9|1
1729161150000|2024-10-17 10:32:30|43493.8|43473.8|43491.3|43471.3|43493.8|43473.8|43491.3|43471.3|6
1729161160000|2024-10-17 10:32:40|43490.2|43470.2|43491.3|43471.3|43491.3|43471.3|43490.2|43470.2|0
1729161170000|2024-10-17 10:32:50|43490.2|43470.2|43491.3|43471.3|43492.7|43472.7|43490.2|43470.2|1
1729161180000|2024-10-17 10:33:00|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1729161190000|2024-10-17 10:33:10|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|3
1729161200000|2024-10-17 10:33:20|43489.9|43469.9|43488.8|43468.8|43491.3|43471.3|43488.8|43468.8|0
1729161210000|2024-10-17 10:33:30|43489.9|43469.9|43488.8|43468.8|43489.9|43469.9|43488.8|43468.8|0
1729161220000|2024-10-17 10:33:40|43489.9|43469.9|43486.3|43466.3|43489.9|43469.9|43486.3|43466.3|4
1729161240000|2024-10-17 10:34:00|43487.7|43467.7|43488.8|43468.8|43488.8|43468.8|43484.9|43464.9|5
1729161250000|2024-10-17 10:34:10|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|1
1729161260000|2024-10-17 10:34:20|43486.3|43466.3|43476.3|43456.3|43486.3|43466.3|43476.3|43456.3|5
1729161270000|2024-10-17 10:34:30|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|1
1729161280000|2024-10-17 10:34:40|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|0
1729161290000|2024-10-17 10:34:50|43471.3|43451.3|43476.3|43456.3|43476.3|43456.3|43471.3|43451.3|14
1729161300000|2024-10-17 10:35:00|43477.4|43457.4|43476.3|43456.3|43477.4|43457.4|43476.3|43456.3|4
1729161320000|2024-10-17 10:35:20|43477.4|43457.4|43473.8|43453.8|43478.8|43458.8|43473.8|43453.8|2
1729161330000|2024-10-17 10:35:30|43471.6|43451.6|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|10
1729161340000|2024-10-17 10:35:40|43464.1|43444.1|43457.7|43437.7|43464.1|43444.1|43456.6|43436.6|7
1729161350000|2024-10-17 10:35:50|43456.6|43436.6|43457.7|43437.7|43457.7|43437.7|43456.6|43436.6|0
1729161360000|2024-10-17 10:36:00|43456.6|43436.6|43454.1|43434.1|43457.7|43437.7|43454.1|43434.1|0
1729161370000|2024-10-17 10:36:10|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|0
1729161380000|2024-10-17 10:36:20|43451.6|43431.6|43450.5|43430.5|43451.6|43431.6|43450.5|43430.5|4
1729161390000|2024-10-17 10:36:30|43451.6|43431.6|43446.6|43426.6|43451.6|43431.6|43446.6|43426.6|2
1729161400000|2024-10-17 10:36:40|43445.5|43425.5|43447.7|43427.7|43447.7|43427.7|43445.5|43425.5|12
1729161410000|2024-10-17 10:36:50|43451.6|43431.6|43456.3|43436.3|43456.3|43436.3|43451.6|43431.6|5
1729161420000|2024-10-17 10:37:00|43454.1|43434.1|43456.6|43436.6|43456.6|43436.6|43452.7|43432.7|3
1729161430000|2024-10-17 10:37:10|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|1
1729161450000|2024-10-17 10:37:30|43458.8|43438.8|43460.2|43440.2|43460.2|43440.2|43458.8|43438.8|6
1729161460000|2024-10-17 10:37:40|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1729161470000|2024-10-17 10:37:50|43465.5|43445.5|43461.6|43441.6|43465.5|43445.5|43461.6|43441.6|1
1729161480000|2024-10-17 10:38:00|43456.3|43436.3|43452.7|43432.7|43456.3|43436.3|43452.7|43432.7|22
1729161490000|2024-10-17 10:38:10|||||||||5
1729161500000|2024-10-17 10:38:20|43453.8|43433.8|43457.7|43437.7|43457.7|43437.7|43453.8|43433.8|0
1729161510000|2024-10-17 10:38:30|43455.2|43435.2|43452.7|43432.7|43455.2|43435.2|43452.7|43432.7|1
1729161520000|2024-10-17 10:38:40|43451.3|43431.3|43451.3|43431.3|43452.7|43432.7|43451.3|43431.3|0
1729161530000|2024-10-17 10:38:50|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|43449.1|43429.1|2
1729161550000|2024-10-17 10:39:10|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|43452.7|43432.7|2
1729161560000|2024-10-17 10:39:20|||||||||1
1729161570000|2024-10-17 10:39:30|||||||||1
1729161580000|2024-10-17 10:39:40|43453.8|43433.8|43456.3|43436.3|43456.3|43436.3|43453.8|43433.8|2
1729161590000|2024-10-17 10:39:50|43455.2|43435.2|43456.3|43436.3|43456.3|43436.3|43455.2|43435.2|0
1729161600000|2024-10-17 10:40:00|43457.7|43437.7|43455.2|43435.2|43457.7|43437.7|43455.2|43435.2|1
1729161610000|2024-10-17 10:40:10|43452.7|43432.7|43450.5|43430.5|43452.7|43432.7|43450.5|43430.5|5
1729161620000|2024-10-17 10:40:20|43451.6|43431.6|43449.1|43429.1|43451.6|43431.6|43449.1|43429.1|2
1729161630000|2024-10-17 10:40:30|43448|43428|43450.2|43430.2|43451.6|43431.6|43448|43428|2
1729161640000|2024-10-17 10:40:40|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|2
1729161650000|2024-10-17 10:40:50|43452.7|43432.7|43452.7|43432.7|43455.2|43435.2|43452.7|43432.7|0
1729161660000|2024-10-17 10:41:00|43456.6|43436.6|43452.7|43432.7|43456.6|43436.6|43452.7|43432.7|0
1729161670000|2024-10-17 10:41:10|43453.8|43433.8|43455.2|43435.2|43457.7|43437.7|43453.8|43433.8|1
1729161680000|2024-10-17 10:41:20|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1729161690000|2024-10-17 10:41:30|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|0
1729161700000|2024-10-17 10:41:40|43456.6|43436.6|43457.7|43437.7|43457.7|43437.7|43455.2|43435.2|6
1729161710000|2024-10-17 10:41:50|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43457.7|43437.7|1
1729161720000|2024-10-17 10:42:00|43463|43443|43463|43443|43463|43443|43463|43443|1
1729161730000|2024-10-17 10:42:10|43464.1|43444.1|43465.2|43445.2|43465.2|43445.2|43464.1|43444.1|2
1729161740000|2024-10-17 10:42:20|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|3
1729161760000|2024-10-17 10:42:40|43467.5|43447.5|43470.2|43450.2|43470.2|43450.2|43467.5|43447.5|4
1729161770000|2024-10-17 10:42:50|43470.3|43450.3|43482.8|43462.8|43482.8|43462.8|43470.3|43450.3|10
1729161780000|2024-10-17 10:43:00|43484.1|43464.1|43485.3|43465.3|43485.3|43465.3|43484.1|43464.1|1
1729161790000|2024-10-17 10:43:10|43489.1|43469.1|43490.3|43470.3|43490.3|43470.3|43489.1|43469.1|0
1729161800000|2024-10-17 10:43:20|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|1
1729161810000|2024-10-17 10:43:30|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|3
1729161820000|2024-10-17 10:43:40|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|9
1729161830000|2024-10-17 10:43:50|||||||||2
1729161840000|2024-10-17 10:44:00|43491.7|43471.7|43491.7|43471.7|43492.8|43472.8|43491.7|43471.7|2
1729161860000|2024-10-17 10:44:20|43492.8|43472.8|43489.2|43469.2|43492.8|43472.8|43489.2|43469.2|5
1729161870000|2024-10-17 10:44:30|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1729161880000|2024-10-17 10:44:40|43494.2|43474.2|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|7
1729161900000|2024-10-17 10:45:00|43487.8|43467.8|43486.7|43466.7|43487.8|43467.8|43486.7|43466.7|3
1729161910000|2024-10-17 10:45:10|||||||||1
1729161920000|2024-10-17 10:45:20|43487.8|43467.8|43484.2|43464.2|43487.8|43467.8|43484.2|43464.2|7
1729161930000|2024-10-17 10:45:30|43486.7|43466.7|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|2
1729161940000|2024-10-17 10:45:40|43481.7|43461.7|43480.6|43460.6|43481.7|43461.7|43480.6|43460.6|9
1729161950000|2024-10-17 10:45:50|43478.1|43458.1|43472.8|43452.8|43478.1|43458.1|43472.8|43452.8|10
1729161960000|2024-10-17 10:46:00|43474.2|43454.2|43472.8|43452.8|43474.2|43454.2|43472.8|43452.8|2
1729161970000|2024-10-17 10:46:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|1
1729161990000|2024-10-17 10:46:30|43470.6|43450.6|43469.2|43449.2|43470.6|43450.6|43469.2|43449.2|2
1729162000000|2024-10-17 10:46:40|43468.1|43448.1|43476.7|43456.7|43476.7|43456.7|43468.1|43448.1|6
1729162010000|2024-10-17 10:46:50|43477.8|43457.8|43480.6|43460.6|43480.6|43460.6|43477.8|43457.8|0
1729162020000|2024-10-17 10:47:00|43481.7|43461.7|43480.6|43460.6|43481.7|43461.7|43480.6|43460.6|0
1729162030000|2024-10-17 10:47:10|43481.7|43461.7|43482.8|43462.8|43482.8|43462.8|43481.7|43461.7|0
1729162050000|2024-10-17 10:47:30|||||||||2
1729162060000|2024-10-17 10:47:40|||||||||14
1729162070000|2024-10-17 10:47:50|||||||||1
1729162080000|2024-10-17 10:48:00|43480.3|43460.3|43482.8|43462.8|43482.8|43462.8|43479.2|43459.2|4
1729162090000|2024-10-17 10:48:10|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|1
1729162100000|2024-10-17 10:48:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1729162120000|2024-10-17 10:48:40|||||||||1
1729162130000|2024-10-17 10:48:50|43483.9|43463.9|43487.8|43467.8|43487.8|43467.8|43483.9|43463.9|4
1729162140000|2024-10-17 10:49:00|43486.7|43466.7|43487.8|43467.8|43487.8|43467.8|43486.7|43466.7|0
1729162150000|2024-10-17 10:49:10|43486.7|43466.7|43484.2|43464.2|43486.7|43466.7|43482.8|43462.8|4
1729162160000|2024-10-17 10:49:20|43485.3|43465.3|43486.7|43466.7|43486.7|43466.7|43485.3|43465.3|0
1729162170000|2024-10-17 10:49:30|43485.3|43465.3|43487.8|43467.8|43487.8|43467.8|43482.8|43462.8|2
1729162180000|2024-10-17 10:49:40|43490.3|43470.3|43493.9|43473.9|43493.9|43473.9|43490.3|43470.3|11
1729162190000|2024-10-17 10:49:50|43492.8|43472.8|43498.9|43478.9|43498.9|43478.9|43492.8|43472.8|11
1729162200000|2024-10-17 10:50:00|43500|43480|43502.5|43482.5|43502.5|43482.5|43500|43480|4
1729162210000|2024-10-17 10:50:10|||||||||2
1729162220000|2024-10-17 10:50:20|43503.6|43483.6|43507.5|43487.5|43507.5|43487.5|43503.6|43483.6|0
1729162230000|2024-10-17 10:50:30|43508.9|43488.9|43510.3|43490.3|43510.3|43490.3|43508.9|43488.9|13
1729162240000|2024-10-17 10:50:40|43508.9|43488.9|43507.8|43487.8|43509.2|43489.2|43507.8|43487.8|2
1729162250000|2024-10-17 10:50:50|43508.9|43488.9|43511.4|43491.4|43511.4|43491.4|43508.9|43488.9|2
1729162260000|2024-10-17 10:51:00|43510.3|43490.3|43508.9|43488.9|43511.4|43491.4|43507.8|43487.8|13
1729162270000|2024-10-17 10:51:10|||||||||1
1729162280000|2024-10-17 10:51:20|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|7
1729162290000|2024-10-17 10:51:30|43505|43485|43505|43485|43505|43485|43505|43485|0
1729162300000|2024-10-17 10:51:40|43502.5|43482.5|43503.9|43483.9|43503.9|43483.9|43502.5|43482.5|2
1729162310000|2024-10-17 10:51:50|43505|43485|43501.4|43481.4|43505|43485|43501.4|43481.4|7
1729162320000|2024-10-17 10:52:00|43502.8|43482.8|43501.4|43481.4|43503.9|43483.9|43501.4|43481.4|0
1729162330000|2024-10-17 10:52:10|43502.8|43482.8|43501.4|43481.4|43502.8|43482.8|43501.4|43481.4|0
1729162340000|2024-10-17 10:52:20|43500.3|43480.3|43501.4|43481.4|43501.4|43481.4|43498.9|43478.9|1
1729162350000|2024-10-17 10:52:30|43503.9|43483.9|43505|43485|43505|43485|43498.9|43478.9|18
1729162360000|2024-10-17 10:52:40|43503.9|43483.9|43507.5|43487.5|43507.5|43487.5|43503.9|43483.9|1
1729162380000|2024-10-17 10:53:00|43505.3|43485.3|43507.5|43487.5|43507.5|43487.5|43503.9|43483.9|5
1729162390000|2024-10-17 10:53:10|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|3
1729162400000|2024-10-17 10:53:20|43510|43490|43511.4|43491.4|43511.4|43491.4|43510|43490|2
1729162420000|2024-10-17 10:53:40|||||||||1
1729162430000|2024-10-17 10:53:50|43510|43490|43511.4|43491.4|43511.4|43491.4|43510|43490|3
1729162440000|2024-10-17 10:54:00|43508.9|43488.9|43513.9|43493.9|43513.9|43493.9|43508.9|43488.9|2
1729162450000|2024-10-17 10:54:10|43512.8|43492.8|43513.9|43493.9|43513.9|43493.9|43512.8|43492.8|7
1729162460000|2024-10-17 10:54:20|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43511.7|43491.7|9
1729162470000|2024-10-17 10:54:30|43513.9|43493.9|43519.2|43499.2|43520.6|43500.6|43513.9|43493.9|17
1729162480000|2024-10-17 10:54:40|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43516.7|43496.7|2
1729162490000|2024-10-17 10:54:50|43518.9|43498.9|43517.8|43497.8|43518.9|43498.9|43516.4|43496.4|2
1729162500000|2024-10-17 10:55:00|43515.3|43495.3|43514.2|43494.2|43515.3|43495.3|43514.2|43494.2|4
1729162510000|2024-10-17 10:55:10|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|2
1729162520000|2024-10-17 10:55:20|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|0
1729162530000|2024-10-17 10:55:30|43521.7|43501.7|43522.8|43502.8|43522.8|43502.8|43521.7|43501.7|4
1729162540000|2024-10-17 10:55:40|43521.7|43501.7|43520.3|43500.3|43521.7|43501.7|43520.3|43500.3|2
1729162550000|2024-10-17 10:55:50|43521.4|43501.4|43518.9|43498.9|43522.5|43502.5|43518.9|43498.9|7
1729162560000|2024-10-17 10:56:00|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|1
1729162570000|2024-10-17 10:56:10|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.5|43492.5|7
1729162580000|2024-10-17 10:56:20|43511.4|43491.4|43507.8|43487.8|43511.4|43491.4|43507.8|43487.8|0
1729162590000|2024-10-17 10:56:30|43510.3|43490.3|43512.8|43492.8|43512.8|43492.8|43510.3|43490.3|2
1729162600000|2024-10-17 10:56:40|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|3
1729162610000|2024-10-17 10:56:50|43515|43495|43518.9|43498.9|43518.9|43498.9|43515|43495|4
1729162620000|2024-10-17 10:57:00|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|2
1729162630000|2024-10-17 10:57:10|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43517.8|43497.8|2
1729162640000|2024-10-17 10:57:20|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|2
1729162650000|2024-10-17 10:57:30|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|1
1729162660000|2024-10-17 10:57:40|43521.7|43501.7|43522.8|43502.8|43522.8|43502.8|43521.7|43501.7|2
1729162680000|2024-10-17 10:58:00|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1729162690000|2024-10-17 10:58:10|43525.3|43505.3|43523.9|43503.9|43525.3|43505.3|43523.9|43503.9|1
1729162700000|2024-10-17 10:58:20|43525|43505|43528.9|43508.9|43528.9|43508.9|43525|43505|0
1729162710000|2024-10-17 10:58:30|43525.3|43505.3|43521.4|43501.4|43526.4|43506.4|43521.4|43501.4|4
1729162720000|2024-10-17 10:58:40|43520.3|43500.3|43521.4|43501.4|43521.4|43501.4|43520.3|43500.3|0
1729162740000|2024-10-17 10:59:00|43517.8|43497.8|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|7
1729162750000|2024-10-17 10:59:10|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|0
1729162760000|2024-10-17 10:59:20|43510.3|43490.3|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|2
1729162770000|2024-10-17 10:59:30|43506.7|43486.7|43504.2|43484.2|43507.8|43487.8|43504.2|43484.2|3
1729162780000|2024-10-17 10:59:40|43502.8|43482.8|43502.8|43482.8|43504.2|43484.2|43502.8|43482.8|0
1729162800000|2024-10-17 11:00:00|43504.2|43484.2|43517.8|43497.8|43517.8|43497.8|43502.8|43482.8|25
1729162810000|2024-10-17 11:00:10|43518.9|43498.9|43530.3|43510.3|43530.3|43510.3|43518.9|43498.9|10
1729162820000|2024-10-17 11:00:20|43531.4|43511.4|43530.3|43510.3|43533.9|43513.9|43530.3|43510.3|8
1729162830000|2024-10-17 11:00:30|43531.4|43511.4|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|4
1729162840000|2024-10-17 11:00:40|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|6
1729162850000|2024-10-17 11:00:50|43531.7|43511.7|43536.4|43516.4|43537.8|43517.8|43531.7|43511.7|12
1729162860000|2024-10-17 11:01:00|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43533.9|43513.9|10
1729162870000|2024-10-17 11:01:10|43539.2|43519.2|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|4
1729162880000|2024-10-17 11:01:20|43539.2|43519.2|43545.3|43525.3|43545.3|43525.3|43539.2|43519.2|20
1729162890000|2024-10-17 11:01:30|43544.2|43524.2|43541.4|43521.4|43544.2|43524.2|43541.4|43521.4|4
1729162900000|2024-10-17 11:01:40|43545|43525|43556.4|43536.4|43556.4|43536.4|43545|43525|14
1729162910000|2024-10-17 11:01:50|43557.8|43537.8|43554.2|43534.2|43558.9|43538.9|43554.2|43534.2|11
1729162920000|2024-10-17 11:02:00|43555.3|43535.3|43554.2|43534.2|43555.3|43535.3|43554.2|43534.2|3
1729162930000|2024-10-17 11:02:10|43555.3|43535.3|43557.8|43537.8|43557.8|43537.8|43554.2|43534.2|2
1729162940000|2024-10-17 11:02:20|||||||||1
1729162950000|2024-10-17 11:02:30|43556.4|43536.4|43557.8|43537.8|43557.8|43537.8|43555.3|43535.3|6
1729162960000|2024-10-17 11:02:40|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43553.9|43533.9|2
1729162970000|2024-10-17 11:02:50|43556.4|43536.4|43555|43535|43557.8|43537.8|43555|43535|1
1729162980000|2024-10-17 11:03:00|43553.9|43533.9|43556.4|43536.4|43557.5|43537.5|43553.9|43533.9|3
1729162990000|2024-10-17 11:03:10|43553.9|43533.9|43553.9|43533.9|43555|43535|43553.9|43533.9|3
1729163000000|2024-10-17 11:03:20|||||||||3
1729163010000|2024-10-17 11:03:30|||||||||3
1729163020000|2024-10-17 11:03:40|43550|43530|43553.9|43533.9|43553.9|43533.9|43550|43530|4
1729163030000|2024-10-17 11:03:50|43552.8|43532.8|43555|43535|43555|43535|43550|43530|9
1729163040000|2024-10-17 11:04:00|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|7
1729163050000|2024-10-17 11:04:10|||||||||2
1729163060000|2024-10-17 11:04:20|43558.6|43538.6|43557.5|43537.5|43558.6|43538.6|43557.5|43537.5|7
1729163070000|2024-10-17 11:04:30|43555|43535|43557.5|43537.5|43557.5|43537.5|43555|43535|6
1729163080000|2024-10-17 11:04:40|||||||||1
1729163090000|2024-10-17 11:04:50|43558.9|43538.9|43566.1|43546.1|43566.1|43546.1|43558.9|43538.9|27
1729163100000|2024-10-17 11:05:00|43565|43545|43580|43560|43580|43560|43565|43545|44
1729163110000|2024-10-17 11:05:10|43582.8|43562.8|43598.6|43578.6|43612.5|43592.5|43582.8|43562.8|39
1729163120000|2024-10-17 11:05:20|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|1
1729163130000|2024-10-17 11:05:30|43593.6|43573.6|43593.6|43573.6|43596.1|43576.1|43593.6|43573.6|6
1729163140000|2024-10-17 11:05:40|43596.1|43576.1|43597.2|43577.2|43597.2|43577.2|43596.1|43576.1|18
1729163150000|2024-10-17 11:05:50|||||||||2
1729163160000|2024-10-17 11:06:00|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|11
1729163170000|2024-10-17 11:06:10|||||||||6
1729163180000|2024-10-17 11:06:20|||||||||2
1729163190000|2024-10-17 11:06:30|43595|43575|43582.2|43562.2|43595|43575|43582.2|43562.2|14
1729163200000|2024-10-17 11:06:40|43578.6|43558.6|43576.1|43556.1|43578.6|43558.6|43575|43555|6
1729163210000|2024-10-17 11:06:50|43580|43560|43581.1|43561.1|43581.1|43561.1|43580|43560|5
1729163220000|2024-10-17 11:07:00|||||||||12
1729163230000|2024-10-17 11:07:10|43579.7|43559.7|43576.1|43556.1|43581.1|43561.1|43576.1|43556.1|1
1729163240000|2024-10-17 11:07:20|43572.2|43552.2|43567.2|43547.2|43572.2|43552.2|43567.2|43547.2|7
1729163250000|2024-10-17 11:07:30|43568.6|43548.6|43566.1|43546.1|43568.6|43548.6|43566.1|43546.1|3
1729163260000|2024-10-17 11:07:40|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1729163270000|2024-10-17 11:07:50|43566.1|43546.1|43568.6|43548.6|43568.6|43548.6|43563.6|43543.6|12
1729163280000|2024-10-17 11:08:00|43566.1|43546.1|43555|43535|43566.1|43546.1|43555|43535|45
1729163290000|2024-10-17 11:08:10|||||||||3
1729163300000|2024-10-17 11:08:20|43553.9|43533.9|43552.5|43532.5|43557.5|43537.5|43552.5|43532.5|3
1729163310000|2024-10-17 11:08:30|43551.4|43531.4|43552.5|43532.5|43552.5|43532.5|43551.4|43531.4|4
1729163320000|2024-10-17 11:08:40|43551.1|43531.1|43550|43530|43552.5|43532.5|43550|43530|1
1729163330000|2024-10-17 11:08:50|43551.1|43531.1|43555|43535|43555|43535|43550|43530|4
1729163340000|2024-10-17 11:09:00|43556.1|43536.1|43570|43550|43570|43550|43556.1|43536.1|18
1729163350000|2024-10-17 11:09:10|43571.4|43551.4|43575|43555|43575|43555|43571.4|43551.4|1
1729163360000|2024-10-17 11:09:20|43576.1|43556.1|43588.9|43568.9|43588.9|43568.9|43576.1|43556.1|24
1729163370000|2024-10-17 11:09:30|43590|43570|43590|43570|43590|43570|43590|43570|11
1729163380000|2024-10-17 11:09:40|43588.9|43568.9|43590|43570|43591.1|43571.1|43588.9|43568.9|9
1729163390000|2024-10-17 11:09:50|43588.9|43568.9|43588.6|43568.6|43590|43570|43588.6|43568.6|1
1729163400000|2024-10-17 11:10:00|43590|43570|43592.2|43572.2|43592.2|43572.2|43590|43570|6
1729163410000|2024-10-17 11:10:10|43593.6|43573.6|43601.1|43581.1|43601.1|43581.1|43593.6|43573.6|5
1729163420000|2024-10-17 11:10:20|43599.7|43579.7|43602.2|43582.2|43603.6|43583.6|43599.7|43579.7|4
1729163430000|2024-10-17 11:10:30|43603.3|43583.3|43601.1|43581.1|43606.1|43586.1|43601.1|43581.1|7
1729163440000|2024-10-17 11:10:40|43602.2|43582.2|43596.4|43576.4|43602.2|43582.2|43596.4|43576.4|17
1729163450000|2024-10-17 11:10:50|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|43591.1|43571.1|1
1729163460000|2024-10-17 11:11:00|43590|43570|43585|43565|43590|43570|43585|43565|2
1729163470000|2024-10-17 11:11:10|43586.1|43566.1|43581.1|43561.1|43586.1|43566.1|43581.1|43561.1|12
1729163480000|2024-10-17 11:11:20|43578.6|43558.6|43581.1|43561.1|43581.1|43561.1|43578.6|43558.6|1
1729163490000|2024-10-17 11:11:30|43580|43560|43570|43550|43580|43560|43570|43550|7
1729163500000|2024-10-17 11:11:40|43573.9|43553.9|43577.5|43557.5|43578.6|43558.6|43573.9|43553.9|7
1729163510000|2024-10-17 11:11:50|43578.6|43558.6|43580|43560|43580|43560|43578.6|43558.6|2
1729163520000|2024-10-17 11:12:00|43581.1|43561.1|43586.1|43566.1|43586.4|43566.4|43581.1|43561.1|6
1729163530000|2024-10-17 11:12:10|43588.9|43568.9|43590|43570|43590|43570|43585|43565|3
1729163540000|2024-10-17 11:12:20|43588.6|43568.6|43587.5|43567.5|43588.6|43568.6|43585|43565|2
1729163550000|2024-10-17 11:12:30|43586.1|43566.1|43586.1|43566.1|43587.5|43567.5|43585|43565|8
1729163560000|2024-10-17 11:12:40|43585|43565|43583.9|43563.9|43585|43565|43583.9|43563.9|6
1729163570000|2024-10-17 11:12:50|43582.5|43562.5|43580|43560|43582.5|43562.5|43580|43560|1
1729163580000|2024-10-17 11:13:00|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|3
1729163590000|2024-10-17 11:13:10|43577.5|43557.5|43575|43555|43577.5|43557.5|43575|43555|1
1729163600000|2024-10-17 11:13:20|43573.9|43553.9|43565|43545|43573.9|43553.9|43565|43545|4
1729163610000|2024-10-17 11:13:30|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|43563.7|43543.7|5
1729163620000|2024-10-17 11:13:40|43567.6|43547.6|43566.2|43546.2|43568.7|43548.7|43566.2|43546.2|4
1729163630000|2024-10-17 11:13:50|43568.7|43548.7|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|1
1729163640000|2024-10-17 11:14:00|43572.6|43552.6|43571.2|43551.2|43572.6|43552.6|43571.2|43551.2|1
1729163660000|2024-10-17 11:14:20|43572.3|43552.3|43572.3|43552.3|43573.7|43553.7|43572.3|43552.3|3
1729163670000|2024-10-17 11:14:30|43576.2|43556.2|43571.2|43551.2|43576.2|43556.2|43571.2|43551.2|4
1729163690000|2024-10-17 11:14:50|43567.3|43547.3|43568.7|43548.7|43568.7|43548.7|43565.9|43545.9|5
1729163700000|2024-10-17 11:15:00|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43569.8|43549.8|5
1729163710000|2024-10-17 11:15:10|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|2
1729163720000|2024-10-17 11:15:20|43577.3|43557.3|43575.9|43555.9|43577.3|43557.3|43574.8|43554.8|0
1729163730000|2024-10-17 11:15:30|43577.3|43557.3|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|2
1729163750000|2024-10-17 11:15:50|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|1
1729163760000|2024-10-17 11:16:00|43572.3|43552.3|43576.2|43556.2|43576.2|43556.2|43572.3|43552.3|3
1729163770000|2024-10-17 11:16:10|43574.8|43554.8|43577.3|43557.3|43577.3|43557.3|43574.8|43554.8|0
1729163780000|2024-10-17 11:16:20|||||||||1
1729163790000|2024-10-17 11:16:30|||||||||1
1729163800000|2024-10-17 11:16:40|43580.9|43560.9|43582|43562|43582|43562|43580.9|43560.9|12
1729163810000|2024-10-17 11:16:50|43583.4|43563.4|43592.3|43572.3|43592.3|43572.3|43583.4|43563.4|10
1729163820000|2024-10-17 11:17:00|43596.2|43576.2|43598.4|43578.4|43598.4|43578.4|43594.8|43574.8|3
1729163830000|2024-10-17 11:17:10|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1729163840000|2024-10-17 11:17:20|43598.4|43578.4|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|17
1729163850000|2024-10-17 11:17:30|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|5
1729163860000|2024-10-17 11:17:40|||||||||4
1729163880000|2024-10-17 11:18:00|43598.7|43578.7|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|11
1729163890000|2024-10-17 11:18:10|43604.8|43584.8|43607.3|43587.3|43607.3|43587.3|43604.8|43584.8|5
1729163900000|2024-10-17 11:18:20|43604.8|43584.8|43605.1|43585.1|43607.3|43587.3|43604.8|43584.8|10
1729163910000|2024-10-17 11:18:30|43603.7|43583.7|43603.7|43583.7|43606.2|43586.2|43603.7|43583.7|0
1729163920000|2024-10-17 11:18:40|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|43606.2|43586.2|1
1729163930000|2024-10-17 11:18:50|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|2
1729163940000|2024-10-17 11:19:00|43601.2|43581.2|43601.2|43581.2|43602.3|43582.3|43601.2|43581.2|1
1729163950000|2024-10-17 11:19:10|43598.7|43578.7|43602.3|43582.3|43602.3|43582.3|43598.7|43578.7|2
1729163960000|2024-10-17 11:19:20|43601.2|43581.2|43593.4|43573.4|43601.2|43581.2|43593.4|43573.4|32
1729163970000|2024-10-17 11:19:30|43592.3|43572.3|43592.3|43572.3|43594.8|43574.8|43592.3|43572.3|5
1729163990000|2024-10-17 11:19:50|43591.2|43571.2|43592.3|43572.3|43592.3|43572.3|43591.2|43571.2|5
1729164000000|2024-10-17 11:20:00|43589.8|43569.8|43589.8|43569.8|43592.3|43572.3|43587.3|43567.3|12
1729164010000|2024-10-17 11:20:10|43590.9|43570.9|43592.3|43572.3|43592.3|43572.3|43590.9|43570.9|0
1729164020000|2024-10-17 11:20:20|43591.2|43571.2|43589.8|43569.8|43591.2|43571.2|43589.8|43569.8|2
1729164030000|2024-10-17 11:20:30|43587.6|43567.6|43584.8|43564.8|43588.7|43568.7|43584.8|43564.8|3
1729164040000|2024-10-17 11:20:40|43583.7|43563.7|43584.8|43564.8|43584.8|43564.8|43583.7|43563.7|2
1729164060000|2024-10-17 11:21:00|43583.7|43563.7|43608.7|43588.7|43608.7|43588.7|43582.3|43562.3|13
1729164070000|2024-10-17 11:21:10|43612.3|43592.3|43614.8|43594.8|43614.8|43594.8|43612.3|43592.3|2
1729164080000|2024-10-17 11:21:20|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|2
1729164090000|2024-10-17 11:21:30|43614.8|43594.8|43617.3|43597.3|43621.2|43601.2|43614.8|43594.8|24
1729164100000|2024-10-17 11:21:40|43616.2|43596.2|43611.2|43591.2|43616.2|43596.2|43611.2|43591.2|5
1729164110000|2024-10-17 11:21:50|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|2
1729164120000|2024-10-17 11:22:00|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|1
1729164130000|2024-10-17 11:22:10|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|0
1729164140000|2024-10-17 11:22:20|||||||||1
1729164150000|2024-10-17 11:22:30|43613.7|43593.7|43612.3|43592.3|43613.7|43593.7|43612.3|43592.3|4
1729164170000|2024-10-17 11:22:50|43609.8|43589.8|43609.8|43589.8|43612.3|43592.3|43609.8|43589.8|0
1729164180000|2024-10-17 11:23:00|43612.3|43592.3|43609.8|43589.8|43612.3|43592.3|43606.2|43586.2|1
1729164200000|2024-10-17 11:23:20|43612.3|43592.3|43622.3|43602.3|43622.3|43602.3|43612.3|43592.3|4
1729164210000|2024-10-17 11:23:30|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43622.3|43602.3|3
1729164220000|2024-10-17 11:23:40|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|1
1729164230000|2024-10-17 11:23:50|43623.7|43603.7|43640.9|43620.9|43642|43622|43623.7|43603.7|37
1729164240000|2024-10-17 11:24:00|43639.8|43619.8|43644.5|43624.5|43645.9|43625.9|43638.4|43618.4|16
1729164250000|2024-10-17 11:24:10|43645.9|43625.9|43644.5|43624.5|43647|43627|43644.5|43624.5|1
1729164260000|2024-10-17 11:24:20|43643.4|43623.4|43639.5|43619.5|43643.4|43623.4|43639.5|43619.5|6
1729164270000|2024-10-17 11:24:30|43642|43622|43638.4|43618.4|43642|43622|43638.4|43618.4|5
1729164280000|2024-10-17 11:24:40|43637.3|43617.3|43631.2|43611.2|43637.3|43617.3|43631.2|43611.2|23
1729164290000|2024-10-17 11:24:50|43628.7|43608.7|43629.8|43609.8|43630.9|43610.9|43627.3|43607.3|2
1729164300000|2024-10-17 11:25:00|43630.9|43610.9|43634.5|43614.5|43634.5|43614.5|43629.5|43609.5|5
1729164320000|2024-10-17 11:25:20|43633.4|43613.4|43634.5|43614.5|43634.5|43614.5|43633.4|43613.4|4
1729164330000|2024-10-17 11:25:30|43635.9|43615.9|43633.4|43613.4|43635.9|43615.9|43633.4|43613.4|13
1729164340000|2024-10-17 11:25:40|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|7
1729164350000|2024-10-17 11:25:50|43630.9|43610.9|43632|43612|43632|43612|43630.9|43610.9|2
1729164360000|2024-10-17 11:26:00|43633.4|43613.4|43633.4|43613.4|43634.5|43614.5|43633.4|43613.4|7
1729164370000|2024-10-17 11:26:10|43632|43612|43623.4|43603.4|43632|43612|43623.4|43603.4|6
1729164380000|2024-10-17 11:26:20|43622|43602|43619.5|43599.5|43622|43602|43618.4|43598.4|3
1729164390000|2024-10-17 11:26:30|43618.4|43598.4|43619.5|43599.5|43619.5|43599.5|43618.4|43598.4|2
1729164400000|2024-10-17 11:26:40|43623.4|43603.4|43619.5|43599.5|43624.5|43604.5|43619.5|43599.5|7
1729164410000|2024-10-17 11:26:50|43618.4|43598.4|43619.5|43599.5|43619.5|43599.5|43618.4|43598.4|2
1729164420000|2024-10-17 11:27:00|43620.6|43600.6|43618.4|43598.4|43622|43602|43618.4|43598.4|8
1729164430000|2024-10-17 11:27:10|43617.3|43597.3|43613.4|43593.4|43618.4|43598.4|43613.4|43593.4|3
1729164440000|2024-10-17 11:27:20|43614.5|43594.5|43618.4|43598.4|43618.4|43598.4|43614.5|43594.5|4
1729164450000|2024-10-17 11:27:30|43620.9|43600.9|43618.4|43598.4|43620.9|43600.9|43618.4|43598.4|4
1729164460000|2024-10-17 11:27:40|43619.5|43599.5|43619.5|43599.5|43623.4|43603.4|43618.4|43598.4|2
1729164470000|2024-10-17 11:27:50|43620.9|43600.9|43619.5|43599.5|43620.9|43600.9|43619.5|43599.5|1
1729164480000|2024-10-17 11:28:00|43620.9|43600.9|43623.4|43603.4|43623.4|43603.4|43620.9|43600.9|1
1729164490000|2024-10-17 11:28:10|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|2
1729164500000|2024-10-17 11:28:20|43623.4|43603.4|43624.5|43604.5|43625.9|43605.9|43623.4|43603.4|3
1729164510000|2024-10-17 11:28:30|43625.9|43605.9|43628.4|43608.4|43628.4|43608.4|43624.5|43604.5|0
1729164520000|2024-10-17 11:28:40|||||||||1
1729164530000|2024-10-17 11:28:50|43624.5|43604.5|43623.4|43603.4|43624.5|43604.5|43623.4|43603.4|4
1729164540000|2024-10-17 11:29:00|43619.5|43599.5|43624.5|43604.5|43624.5|43604.5|43619.5|43599.5|3
1729164550000|2024-10-17 11:29:10|43627|43607|43628.4|43608.4|43628.4|43608.4|43627|43607|1
1729164570000|2024-10-17 11:29:30|43630.9|43610.9|43632|43612|43632|43612|43630.9|43610.9|2
1729164580000|2024-10-17 11:29:40|43633.4|43613.4|43632|43612|43633.4|43613.4|43632|43612|2
1729164600000|2024-10-17 11:30:00|43630.9|43610.9|43650.9|43630.9|43650.9|43630.9|43630.9|43610.9|11
1729164610000|2024-10-17 11:30:10|43652.3|43632.3|43653.4|43633.4|43653.4|43633.4|43652.3|43632.3|6
1729164620000|2024-10-17 11:30:20|43652.3|43632.3|43650.9|43630.9|43652.3|43632.3|43650.9|43630.9|2
1729164630000|2024-10-17 11:30:30|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|1
1729164640000|2024-10-17 11:30:40|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|1
1729164650000|2024-10-17 11:30:50|43649.8|43629.8|43648.4|43628.4|43649.8|43629.8|43648.4|43628.4|0
1729164660000|2024-10-17 11:31:00|43650.9|43630.9|43654.5|43634.5|43654.5|43634.5|43648.4|43628.4|13
1729164670000|2024-10-17 11:31:10|43654.8|43634.8|43655.9|43635.9|43655.9|43635.9|43653.4|43633.4|1
1729164680000|2024-10-17 11:31:20|43654.5|43634.5|43652|43632|43658.4|43638.4|43652|43632|8
1729164690000|2024-10-17 11:31:30|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|2
1729164700000|2024-10-17 11:31:40|43652|43632|43648.4|43628.4|43652|43632|43648.4|43628.4|6
1729164710000|2024-10-17 11:31:50|43645.9|43625.9|43640.9|43620.9|43645.9|43625.9|43640.9|43620.9|2
1729164720000|2024-10-17 11:32:00|43639.8|43619.8|43640.9|43620.9|43640.9|43620.9|43639.8|43619.8|4
1729164730000|2024-10-17 11:32:10|43639.5|43619.5|43635.9|43615.9|43639.5|43619.5|43635.9|43615.9|3
1729164740000|2024-10-17 11:32:20|43634.5|43614.5|43635.9|43615.9|43635.9|43615.9|43634.5|43614.5|4
1729164750000|2024-10-17 11:32:30|43637|43617|43639.5|43619.5|43640.9|43620.9|43637|43617|9
1729164760000|2024-10-17 11:32:40|43638.4|43618.4|43643.4|43623.4|43643.4|43623.4|43638.4|43618.4|1
1729164770000|2024-10-17 11:32:50|43640.9|43620.9|43648.4|43628.4|43648.4|43628.4|43639.8|43619.8|13
1729164780000|2024-10-17 11:33:00|43653.4|43633.4|43635.6|43615.6|43653.4|43633.4|43635.6|43615.6|20
1729164790000|2024-10-17 11:33:10|43640.6|43620.6|43648.4|43628.4|43648.4|43628.4|43640.6|43620.6|16
1729164800000|2024-10-17 11:33:20|43647|43627|43647|43627|43648.4|43628.4|43643.4|43623.4|3
1729164810000|2024-10-17 11:33:30|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|0
1729164820000|2024-10-17 11:33:40|43649.5|43629.5|43648.4|43628.4|43649.5|43629.5|43648.4|43628.4|12
1729164830000|2024-10-17 11:33:50|43645.9|43625.9|43644.5|43624.5|43647|43627|43644.5|43624.5|7
1729164840000|2024-10-17 11:34:00|43643.4|43623.4|43614.5|43594.5|43643.4|43623.4|43613.4|43593.4|18
1729164850000|2024-10-17 11:34:10|43615.9|43595.9|43624.5|43604.5|43624.5|43604.5|43615.9|43595.9|23
1729164860000|2024-10-17 11:34:20|43627|43607|43619.5|43599.5|43627|43607|43619.5|43599.5|12
1729164870000|2024-10-17 11:34:30|43622|43602|43622|43602|43623.4|43603.4|43617|43597|16
1729164880000|2024-10-17 11:34:40|43623.1|43603.1|43624.5|43604.5|43629.8|43609.8|43623.1|43603.1|22
1729164890000|2024-10-17 11:34:50|43623.4|43603.4|43619.5|43599.5|43623.4|43603.4|43619.5|43599.5|5
1729164900000|2024-10-17 11:35:00|43618.4|43598.4|43623.4|43603.4|43623.4|43603.4|43614.5|43594.5|12
1729164910000|2024-10-17 11:35:10|43628.4|43608.4|43614.5|43594.5|43628.4|43608.4|43614.5|43594.5|14
1729164920000|2024-10-17 11:35:20|43613.4|43593.4|43622|43602|43622|43602|43607|43587|16
1729164930000|2024-10-17 11:35:30|43618.4|43598.4|43615.9|43595.9|43619.5|43599.5|43614.5|43594.5|10
1729164940000|2024-10-17 11:35:40|43618.4|43598.4|43610.9|43590.9|43618.4|43598.4|43610.9|43590.9|8
1729164950000|2024-10-17 11:35:50|43614.5|43594.5|43615.9|43595.9|43615.9|43595.9|43610.9|43590.9|11
1729164960000|2024-10-17 11:36:00|43618.4|43598.4|43627|43607|43627|43607|43618.4|43598.4|12
1729164970000|2024-10-17 11:36:10|43628.4|43608.4|43629.5|43609.5|43629.5|43609.5|43628.4|43608.4|7
1729164980000|2024-10-17 11:36:20|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|2
1729164990000|2024-10-17 11:36:30|43629.5|43609.5|43635.6|43615.6|43635.6|43615.6|43629.5|43609.5|10
1729165000000|2024-10-17 11:36:40|43637|43617|43644.5|43624.5|43647|43627|43637|43617|12
1729165010000|2024-10-17 11:36:50|43646.7|43626.7|43649.5|43629.5|43649.5|43629.5|43644.5|43624.5|9
1729165020000|2024-10-17 11:37:00|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43643.4|43623.4|3
1729165030000|2024-10-17 11:37:10|43647|43627|43643.4|43623.4|43648.4|43628.4|43643.4|43623.4|7
1729165040000|2024-10-17 11:37:20|43644.5|43624.5|43642|43622|43644.5|43624.5|43642|43622|6
1729165050000|2024-10-17 11:37:30|43640.9|43620.9|43643.4|43623.4|43643.4|43623.4|43640.9|43620.9|5
1729165060000|2024-10-17 11:37:40|||||||||3
1729165070000|2024-10-17 11:37:50|43642|43622|43643.1|43623.1|43644.5|43624.5|43639.5|43619.5|7
1729165080000|2024-10-17 11:38:00|43640.6|43620.6|43643.1|43623.1|43645.6|43625.6|43640.6|43620.6|1
1729165090000|2024-10-17 11:38:10|43641.7|43621.7|43646.7|43626.7|43646.7|43626.7|43641.7|43621.7|1
1729165100000|2024-10-17 11:38:20|||||||||2
1729165110000|2024-10-17 11:38:30|43645.6|43625.6|43647|43627|43648.1|43628.1|43645.6|43625.6|2
1729165120000|2024-10-17 11:38:40|43648.1|43628.1|43660.6|43640.6|43660.6|43640.6|43648.1|43628.1|17
1729165130000|2024-10-17 11:38:50|43659.5|43639.5|43658.1|43638.1|43659.5|43639.5|43658.1|43638.1|0
1729165140000|2024-10-17 11:39:00|43659.2|43639.2|43656.7|43636.7|43660.6|43640.6|43656.7|43636.7|2
1729165150000|2024-10-17 11:39:10|43655.6|43635.6|43658.1|43638.1|43658.1|43638.1|43655.6|43635.6|1
1729165160000|2024-10-17 11:39:20|43659.2|43639.2|43660.9|43640.9|43666.7|43646.7|43659.2|43639.2|18
1729165170000|2024-10-17 11:39:30|43659.5|43639.5|43658.1|43638.1|43659.5|43639.5|43658.1|43638.1|3
1729165180000|2024-10-17 11:39:40|43656.7|43636.7|43650.6|43630.6|43656.7|43636.7|43647.8|43627.8|5
1729165190000|2024-10-17 11:39:50|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|1
1729165200000|2024-10-17 11:40:00|43650.6|43630.6|43643.1|43623.1|43650.6|43630.6|43643.1|43623.1|7
1729165210000|2024-10-17 11:40:10|43641.7|43621.7|43648.1|43628.1|43648.1|43628.1|43641.7|43621.7|8
1729165230000|2024-10-17 11:40:30|43649.2|43629.2|43651.7|43631.7|43651.7|43631.7|43648.1|43628.1|1
1729165240000|2024-10-17 11:40:40|43650.6|43630.6|43647.8|43627.8|43650.6|43630.6|43647.8|43627.8|5
1729165250000|2024-10-17 11:40:50|43646.7|43626.7|43644.5|43624.5|43646.7|43626.7|43644.5|43624.5|0
1729165260000|2024-10-17 11:41:00|43641.7|43621.7|43643.1|43623.1|43645.6|43625.6|43639.2|43619.2|4
1729165270000|2024-10-17 11:41:10|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|0
1729165280000|2024-10-17 11:41:20|43639.5|43619.5|43635.6|43615.6|43640.6|43620.6|43635.6|43615.6|4
1729165290000|2024-10-17 11:41:30|43633.1|43613.1|43629.2|43609.2|43633.1|43613.1|43629.2|43609.2|0
1729165300000|2024-10-17 11:41:40|43631.7|43611.7|43635.6|43615.6|43635.6|43615.6|43631.7|43611.7|8
1729165310000|2024-10-17 11:41:50|||||||||3
1729165320000|2024-10-17 11:42:00|43634.2|43614.2|43635.6|43615.6|43635.6|43615.6|43633.1|43613.1|1
1729165330000|2024-10-17 11:42:10|43634.5|43614.5|43630.6|43610.6|43634.5|43614.5|43630.6|43610.6|1
1729165340000|2024-10-17 11:42:20|43631.7|43611.7|43630.6|43610.6|43633.1|43613.1|43630.6|43610.6|1
1729165350000|2024-10-17 11:42:30|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43625.6|43605.6|3
1729165360000|2024-10-17 11:42:40|43626.7|43606.7|43631.7|43611.7|43633.1|43613.1|43626.7|43606.7|8
1729165370000|2024-10-17 11:42:50|43626.7|43606.7|43625.6|43605.6|43626.7|43606.7|43625.6|43605.6|8
1729165380000|2024-10-17 11:43:00|43626.7|43606.7|43620.6|43600.6|43626.7|43606.7|43620.6|43600.6|9
1729165390000|2024-10-17 11:43:10|43619.5|43599.5|43621.7|43601.7|43621.7|43601.7|43616.7|43596.7|3
1729165410000|2024-10-17 11:43:30|||||||||1
1729165420000|2024-10-17 11:43:40|||||||||1
1729165430000|2024-10-17 11:43:50|43618.1|43598.1|43620.6|43600.6|43620.6|43600.6|43616.7|43596.7|17
1729165440000|2024-10-17 11:44:00|43621.7|43601.7|43613.1|43593.1|43621.7|43601.7|43613.1|43593.1|7
1729165450000|2024-10-17 11:44:10|43611.7|43591.7|43611.7|43591.7|43611.7|43591.7|43607.8|43587.8|5
1729165460000|2024-10-17 11:44:20|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|4
1729165470000|2024-10-17 11:44:30|43615.4|43595.4|43614.3|43594.3|43615.4|43595.4|43614.3|43594.3|2
1729165480000|2024-10-17 11:44:40|43613.2|43593.2|43610.7|43590.7|43614.3|43594.3|43610.7|43590.7|7
1729165490000|2024-10-17 11:44:50|43599.3|43579.3|43601.8|43581.8|43601.8|43581.8|43599.3|43579.3|19
1729165500000|2024-10-17 11:45:00|43600.7|43580.7|43589.6|43569.6|43600.7|43580.7|43589.3|43569.3|30
1729165510000|2024-10-17 11:45:10|43586|43566|43583.2|43563.2|43586|43566|43583.2|43563.2|8
1729165520000|2024-10-17 11:45:20|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43574.6|43554.6|5
1729165530000|2024-10-17 11:45:30|43574.6|43554.6|43561.8|43541.8|43574.6|43554.6|43561.8|43541.8|29
1729165540000|2024-10-17 11:45:40|43560.7|43540.7|43561.8|43541.8|43563.2|43543.2|43560.7|43540.7|2
1729165550000|2024-10-17 11:45:50|43560.7|43540.7|43562.1|43542.1|43562.1|43542.1|43560.7|43540.7|11
1729165560000|2024-10-17 11:46:00|43559.6|43539.6|43557.1|43537.1|43559.6|43539.6|43557.1|43537.1|5
1729165570000|2024-10-17 11:46:10|43556|43536|43557.1|43537.1|43557.1|43537.1|43556|43536|4
1729165580000|2024-10-17 11:46:20|43554.9|43534.9|43552.4|43532.4|43554.9|43534.9|43552.4|43532.4|2
1729165590000|2024-10-17 11:46:30|43548.2|43528.2|43542.1|43522.1|43548.2|43528.2|43542.1|43522.1|13
1729165600000|2024-10-17 11:46:40|43544.6|43524.6|43541|43521|43544.6|43524.6|43539.9|43519.9|13
1729165610000|2024-10-17 11:46:50|43542.4|43522.4|43539.6|43519.6|43542.4|43522.4|43538.5|43518.5|9
1729165620000|2024-10-17 11:47:00|43540.7|43520.7|43544.6|43524.6|43544.6|43524.6|43540.7|43520.7|4
1729165630000|2024-10-17 11:47:10|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|7
1729165640000|2024-10-17 11:47:20|43544.9|43524.9|43548.5|43528.5|43548.5|43528.5|43544.9|43524.9|1
1729165650000|2024-10-17 11:47:30|43547.4|43527.4|43544.6|43524.6|43547.4|43527.4|43544.6|43524.6|4
1729165660000|2024-10-17 11:47:40|||||||||3
1729165670000|2024-10-17 11:47:50|||||||||6
1729165680000|2024-10-17 11:48:00|43546|43526|43553.2|43533.2|43553.2|43533.2|43546|43526|7
1729165690000|2024-10-17 11:48:10|43552.1|43532.1|43551|43531|43552.1|43532.1|43551|43531|2
1729165710000|2024-10-17 11:48:30|43549.6|43529.6|43551|43531|43551|43531|43549.6|43529.6|0
1729165720000|2024-10-17 11:48:40|43553.2|43533.2|43554.6|43534.6|43554.6|43534.6|43553.2|43533.2|1
1729165730000|2024-10-17 11:48:50|43556|43536|43550.7|43530.7|43556|43536|43550.7|43530.7|6
1729165740000|2024-10-17 11:49:00|43552.1|43532.1|43549.6|43529.6|43552.1|43532.1|43548.5|43528.5|3
1729165750000|2024-10-17 11:49:10|43551|43531|43552.1|43532.1|43552.1|43532.1|43551|43531|1
1729165760000|2024-10-17 11:49:20|43553.2|43533.2|43554.6|43534.6|43554.6|43534.6|43552.1|43532.1|2
1729165770000|2024-10-17 11:49:30|43553.2|43533.2|43553.2|43533.2|43554.6|43534.6|43553.2|43533.2|4
1729165780000|2024-10-17 11:49:40|43554.6|43534.6|43558.2|43538.2|43558.2|43538.2|43554.6|43534.6|0
1729165790000|2024-10-17 11:49:50|||||||||2
1729165800000|2024-10-17 11:50:00|43557.1|43537.1|43556|43536|43557.1|43537.1|43551.8|43531.8|10
1729165810000|2024-10-17 11:50:10|43554.6|43534.6|43557.1|43537.1|43557.1|43537.1|43554.6|43534.6|1
1729165820000|2024-10-17 11:50:20|43556|43536|43555.7|43535.7|43556|43536|43554.6|43534.6|0
1729165830000|2024-10-17 11:50:30|43557.1|43537.1|43558.5|43538.5|43558.5|43538.5|43557.1|43537.1|2
1729165840000|2024-10-17 11:50:40|43561|43541|43561|43541|43561|43541|43561|43541|2
1729165850000|2024-10-17 11:50:50|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43556|43536|7
1729165860000|2024-10-17 11:51:00|43557.1|43537.1|43558.5|43538.5|43558.5|43538.5|43556|43536|3
1729165870000|2024-10-17 11:51:10|43572.1|43552.1|43581|43561|43583.5|43563.5|43572.1|43552.1|15
1729165880000|2024-10-17 11:51:20|43583.5|43563.5|43586|43566|43586|43566|43583.5|43563.5|1
1729165890000|2024-10-17 11:51:30|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|43587.1|43567.1|0
1729165900000|2024-10-17 11:51:40|43586|43566|43582.4|43562.4|43586|43566|43582.4|43562.4|9
1729165910000|2024-10-17 11:51:50|43583.5|43563.5|43586|43566|43586|43566|43583.5|43563.5|1
1729165920000|2024-10-17 11:52:00|43584.9|43564.9|43576|43556|43584.9|43564.9|43576|43556|2
1729165930000|2024-10-17 11:52:10|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|7
1729165940000|2024-10-17 11:52:20|43571|43551|43566|43546|43571|43551|43566|43546|2
1729165950000|2024-10-17 11:52:30|43568.5|43548.5|43563.5|43543.5|43568.5|43548.5|43563.5|43543.5|5
1729165960000|2024-10-17 11:52:40|43564.6|43544.6|43563.5|43543.5|43566|43546|43563.5|43543.5|8
1729165970000|2024-10-17 11:52:50|43566|43546|43571|43551|43571|43551|43566|43546|6
1729165980000|2024-10-17 11:53:00|43573.5|43553.5|43578.5|43558.5|43578.5|43558.5|43573.5|43553.5|2
1729165990000|2024-10-17 11:53:10|43581|43561|43587.1|43567.1|43587.1|43567.1|43581|43561|5
1729166000000|2024-10-17 11:53:20|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|2
1729166010000|2024-10-17 11:53:30|43586|43566|43588.5|43568.5|43588.5|43568.5|43586|43566|4
1729166020000|2024-10-17 11:53:40|43587.1|43567.1|43581|43561|43587.4|43567.4|43581|43561|8
1729166030000|2024-10-17 11:53:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1729166040000|2024-10-17 11:54:00|||||||||2
1729166050000|2024-10-17 11:54:10|43580.7|43560.7|43586|43566|43586|43566|43580.7|43560.7|3
1729166060000|2024-10-17 11:54:20|43589.6|43569.6|43591|43571|43591|43571|43588.5|43568.5|1
1729166070000|2024-10-17 11:54:30|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|1
1729166080000|2024-10-17 11:54:40|43594.6|43574.6|43595.7|43575.7|43599.6|43579.6|43594.6|43574.6|2
1729166090000|2024-10-17 11:54:50|43598.2|43578.2|43601.8|43581.8|43601.8|43581.8|43598.2|43578.2|2
1729166100000|2024-10-17 11:55:00|43599.6|43579.6|43596.8|43576.8|43600.7|43580.7|43596.8|43576.8|1
1729166110000|2024-10-17 11:55:10|43595.4|43575.4|43594.3|43574.3|43595.4|43575.4|43594.3|43574.3|8
1729166120000|2024-10-17 11:55:20|43594|43574|43598.2|43578.2|43598.2|43578.2|43594|43574|4
1729166130000|2024-10-17 11:55:30|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|0
1729166140000|2024-10-17 11:55:40|43601.8|43581.8|43604.3|43584.3|43604.3|43584.3|43601.8|43581.8|2
1729166150000|2024-10-17 11:55:50|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|4
1729166160000|2024-10-17 11:56:00|43604.6|43584.6|43606.8|43586.8|43606.8|43586.8|43603.2|43583.2|4
1729166170000|2024-10-17 11:56:10|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|7
1729166180000|2024-10-17 11:56:20|43606.8|43586.8|43608.2|43588.2|43608.2|43588.2|43606.8|43586.8|6
1729166190000|2024-10-17 11:56:30|43606.8|43586.8|43611.8|43591.8|43612.9|43592.9|43604.3|43584.3|17
1729166200000|2024-10-17 11:56:40|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43609.6|43589.6|15
1729166210000|2024-10-17 11:56:50|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|1
1729166220000|2024-10-17 11:57:00|43614.3|43594.3|43621.8|43601.8|43621.8|43601.8|43610.7|43590.7|10
1729166230000|2024-10-17 11:57:10|43622.9|43602.9|43626.8|43606.8|43626.8|43606.8|43622.9|43602.9|9
1729166240000|2024-10-17 11:57:20|43628.2|43608.2|43629.3|43609.3|43629.3|43609.3|43628.2|43608.2|3
1729166250000|2024-10-17 11:57:30|43628.2|43608.2|43631.8|43611.8|43631.8|43611.8|43628.2|43608.2|3
1729166260000|2024-10-17 11:57:40|43630.7|43610.7|43626.8|43606.8|43630.7|43610.7|43626.8|43606.8|6
1729166270000|2024-10-17 11:57:50|43625.7|43605.7|43620.7|43600.7|43625.7|43605.7|43616.8|43596.8|17
1729166280000|2024-10-17 11:58:00|43621.8|43601.8|43621.8|43601.8|43625.7|43605.7|43621.8|43601.8|1
1729166290000|2024-10-17 11:58:10|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43618.2|43598.2|2
1729166300000|2024-10-17 11:58:20|43619.3|43599.3|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|1
1729166310000|2024-10-17 11:58:30|43621.8|43601.8|43620.7|43600.7|43624.3|43604.3|43620.7|43600.7|8
1729166320000|2024-10-17 11:58:40|43618.2|43598.2|43621.8|43601.8|43621.8|43601.8|43617.1|43597.1|10
1729166330000|2024-10-17 11:58:50|43624.3|43604.3|43621.8|43601.8|43624.3|43604.3|43621.8|43601.8|3
1729166340000|2024-10-17 11:59:00|43620.7|43600.7|43611.8|43591.8|43620.7|43600.7|43611.8|43591.8|9
1729166350000|2024-10-17 11:59:10|43607.9|43587.9|43610.7|43590.7|43610.7|43590.7|43606.8|43586.8|0
1729166360000|2024-10-17 11:59:20|||||||||3
1729166370000|2024-10-17 11:59:30|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|16
1729166380000|2024-10-17 11:59:40|43608.2|43588.2|43604.6|43584.6|43608.2|43588.2|43604.6|43584.6|5
1729166390000|2024-10-17 11:59:50|43606|43586|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|13
1729166400000|2024-10-17 12:00:00|43608.2|43588.2|43626.8|43606.8|43626.8|43606.8|43608.2|43588.2|13
1729166410000|2024-10-17 12:00:10|43628.2|43608.2|43626.8|43606.8|43630.7|43610.7|43625.7|43605.7|8
1729166420000|2024-10-17 12:00:20|43625.7|43605.7|43624.3|43604.3|43625.7|43605.7|43624.3|43604.3|6
1729166430000|2024-10-17 12:00:30|43621.8|43601.8|43625.7|43605.7|43625.7|43605.7|43621.8|43601.8|2
1729166440000|2024-10-17 12:00:40|43621.8|43601.8|43624.3|43604.3|43625.7|43605.7|43620.7|43600.7|4
1729166450000|2024-10-17 12:00:50|43621.8|43601.8|43620.7|43600.7|43623.2|43603.2|43620.7|43600.7|4
1729166460000|2024-10-17 12:01:00|43613.2|43593.2|43625.7|43605.7|43625.7|43605.7|43610.7|43590.7|17
1729166470000|2024-10-17 12:01:10|43627.1|43607.1|43625.7|43605.7|43627.1|43607.1|43625.7|43605.7|1
1729166480000|2024-10-17 12:01:20|43626.8|43606.8|43630.7|43610.7|43630.7|43610.7|43626.8|43606.8|20
1729166490000|2024-10-17 12:01:30|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43633.2|43613.2|13
1729166500000|2024-10-17 12:01:40|43633.2|43613.2|43640.7|43620.7|43640.7|43620.7|43633.2|43613.2|11
1729166510000|2024-10-17 12:01:50|43639.6|43619.6|43633.2|43613.2|43639.6|43619.6|43633.2|43613.2|12
1729166520000|2024-10-17 12:02:00|43631.8|43611.8|43626.8|43606.8|43633.2|43613.2|43626.8|43606.8|6
1729166530000|2024-10-17 12:02:10|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43628.2|43608.2|0
1729166540000|2024-10-17 12:02:20|43631.8|43611.8|43620.7|43600.7|43631.8|43611.8|43620.7|43600.7|12
1729166550000|2024-10-17 12:02:30|43619.6|43599.6|43613.2|43593.2|43619.6|43599.6|43613.2|43593.2|4
1729166560000|2024-10-17 12:02:40|43614.3|43594.3|43610.7|43590.7|43615.7|43595.7|43610.7|43590.7|1
1729166570000|2024-10-17 12:02:50|43598.2|43578.2|43585.7|43565.7|43598.2|43578.2|43585.7|43565.7|3
1729166580000|2024-10-17 12:03:00|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|6
1729166590000|2024-10-17 12:03:10|43589.3|43569.3|43585.7|43565.7|43589.3|43569.3|43585.7|43565.7|1
1729166600000|2024-10-17 12:03:20|43584.6|43564.6|43583.2|43563.2|43584.6|43564.6|43583.2|43563.2|2
1729166610000|2024-10-17 12:03:30|43580.7|43560.7|43574.6|43554.6|43580.7|43560.7|43573.2|43553.2|29
1729166620000|2024-10-17 12:03:40|43573.2|43553.2|43568.2|43548.2|43575.7|43555.7|43568.2|43548.2|12
1729166630000|2024-10-17 12:03:50|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|0
1729166640000|2024-10-17 12:04:00|43565.7|43545.7|43560.7|43540.7|43565.7|43545.7|43560.7|43540.7|10
1729166650000|2024-10-17 12:04:10|||||||||5
1729166660000|2024-10-17 12:04:20|43561.8|43541.8|43562.1|43542.1|43563.2|43543.2|43561.8|43541.8|7
1729166670000|2024-10-17 12:04:30|43563.2|43543.2|43549.6|43529.6|43564.6|43544.6|43549.6|43529.6|33
1729166680000|2024-10-17 12:04:40|43547.1|43527.1|43558.2|43538.2|43558.2|43538.2|43547.1|43527.1|24
1729166690000|2024-10-17 12:04:50|43559.6|43539.6|43559.6|43539.6|43560.7|43540.7|43558.2|43538.2|9
1729166700000|2024-10-17 12:05:00|43558.2|43538.2|43555.7|43535.7|43560.7|43540.7|43553.2|43533.2|19
1729166710000|2024-10-17 12:05:10|43556.8|43536.8|43555.7|43535.7|43560.7|43540.7|43551.8|43531.8|6
1729166720000|2024-10-17 12:05:20|43558.2|43538.2|43563.2|43543.2|43563.2|43543.2|43558.2|43538.2|35
1729166730000|2024-10-17 12:05:30|43564.3|43544.3|43566.8|43546.8|43570.7|43550.7|43564.3|43544.3|9
1729166740000|2024-10-17 12:05:40|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|0
1729166750000|2024-10-17 12:05:50|43567.1|43547.1|43566.8|43546.8|43567.1|43547.1|43566.8|43546.8|4
1729166760000|2024-10-17 12:06:00|43568.2|43548.2|43574.6|43554.6|43574.6|43554.6|43568.2|43548.2|17
1729166770000|2024-10-17 12:06:10|43573.2|43553.2|43571.8|43551.8|43573.2|43553.2|43571.8|43551.8|6
1729166780000|2024-10-17 12:06:20|||||||||1
1729166790000|2024-10-17 12:06:30|43573.2|43553.2|43568.2|43548.2|43573.2|43553.2|43568.2|43548.2|3
1729166800000|2024-10-17 12:06:40|43570.7|43550.7|43566.8|43546.8|43570.7|43550.7|43566.8|43546.8|7
1729166810000|2024-10-17 12:06:50|43565.7|43545.7|43560.7|43540.7|43565.7|43545.7|43558.2|43538.2|22
1729166820000|2024-10-17 12:07:00|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43560.7|43540.7|14
1729166830000|2024-10-17 12:07:10|43565.7|43545.7|43563.2|43543.2|43565.7|43545.7|43563.2|43543.2|21
1729166840000|2024-10-17 12:07:20|43565.7|43545.7|43564.6|43544.6|43565.7|43545.7|43562.1|43542.1|4
1729166850000|2024-10-17 12:07:30|43565.7|43545.7|43568.5|43548.5|43568.5|43548.5|43565.7|43545.7|3
1729166860000|2024-10-17 12:07:40|43569.9|43549.9|43567.1|43547.1|43569.9|43549.9|43567.1|43547.1|6
1729166870000|2024-10-17 12:07:50|43568.5|43548.5|43558.5|43538.5|43568.5|43548.5|43558.5|43538.5|15
1729166880000|2024-10-17 12:08:00|43559.6|43539.6|43562.1|43542.1|43562.1|43542.1|43559.6|43539.6|6
1729166890000|2024-10-17 12:08:10|43563.5|43543.5|43574.9|43554.9|43574.9|43554.9|43563.5|43543.5|25
1729166900000|2024-10-17 12:08:20|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|2
1729166910000|2024-10-17 12:08:30|43576|43556|43564.6|43544.6|43576|43556|43564.6|43544.6|13
1729166920000|2024-10-17 12:08:40|43566|43546|43568.5|43548.5|43568.5|43548.5|43563.5|43543.5|2
1729166930000|2024-10-17 12:08:50|43565.7|43545.7|43559.6|43539.6|43565.7|43545.7|43559.6|43539.6|8
1729166940000|2024-10-17 12:09:00|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1729166950000|2024-10-17 12:09:10|43556.3|43536.3|43553.5|43533.5|43556.3|43536.3|43553.5|43533.5|11
1729166960000|2024-10-17 12:09:20|43554.9|43534.9|43553.5|43533.5|43556|43536|43553.5|43533.5|14
1729166970000|2024-10-17 12:09:30|43556|43536|43557.1|43537.1|43557.1|43537.1|43556|43536|7
1729166980000|2024-10-17 12:09:40|43559.6|43539.6|43563.5|43543.5|43563.5|43543.5|43559.6|43539.6|3
1729166990000|2024-10-17 12:09:50|43564.6|43544.6|43568.5|43548.5|43568.5|43548.5|43564.6|43544.6|25
1729167000000|2024-10-17 12:10:00|43571|43551|43588.5|43568.5|43588.5|43568.5|43571|43551|25
1729167010000|2024-10-17 12:10:10|43593.5|43573.5|43596|43576|43596|43576|43593.5|43573.5|8
1729167020000|2024-10-17 12:10:20|43599.6|43579.6|43604.6|43584.6|43607.1|43587.1|43599.6|43579.6|13
1729167030000|2024-10-17 12:10:30|43606|43586|43606|43586|43608.5|43588.5|43606|43586|7
1729167050000|2024-10-17 12:10:50|43607.1|43587.1|43608.5|43588.5|43608.5|43588.5|43604.9|43584.9|10
1729167060000|2024-10-17 12:11:00|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|1
1729167070000|2024-10-17 12:11:10|43612.1|43592.1|43614.9|43594.9|43617.4|43597.4|43612.1|43592.1|8
1729167080000|2024-10-17 12:11:20|43616.3|43596.3|43623.5|43603.5|43623.5|43603.5|43616.3|43596.3|10
1729167090000|2024-10-17 12:11:30|43622.4|43602.4|43621|43601|43622.4|43602.4|43618.5|43598.5|4
1729167100000|2024-10-17 12:11:40|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43617.4|43597.4|21
1729167110000|2024-10-17 12:11:50|43621|43601|43623.5|43603.5|43623.5|43603.5|43621|43601|10
1729167120000|2024-10-17 12:12:00|43622.4|43602.4|43626|43606|43626|43606|43622.4|43602.4|6
1729167130000|2024-10-17 12:12:10|43622.4|43602.4|43626|43606|43626|43606|43621|43601|5
1729167140000|2024-10-17 12:12:20|43624.9|43604.9|43626|43606|43626|43606|43624.9|43604.9|3
1729167150000|2024-10-17 12:12:30|||||||||1
1729167160000|2024-10-17 12:12:40|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|0
1729167170000|2024-10-17 12:12:50|||||||||2
1729167180000|2024-10-17 12:13:00|||||||||5
1729167190000|2024-10-17 12:13:10|43629.6|43609.6|43631|43611|43631|43611|43629.6|43609.6|6
1729167200000|2024-10-17 12:13:20|43628.5|43608.5|43631|43611|43631|43611|43628.5|43608.5|5
1729167210000|2024-10-17 12:13:30|||||||||3
1729167220000|2024-10-17 12:13:40|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|16
1729167240000|2024-10-17 12:14:00|43631.3|43611.3|43633.8|43613.8|43634.9|43614.9|43631.3|43611.3|4
1729167250000|2024-10-17 12:14:10|43632.7|43612.7|43633.8|43613.8|43633.8|43613.8|43631.3|43611.3|3
1729167270000|2024-10-17 12:14:30|43634.9|43614.9|43636.3|43616.3|43636.3|43616.3|43634.9|43614.9|21
1729167280000|2024-10-17 12:14:40|43633.8|43613.8|43633.8|43613.8|43636.3|43616.3|43633.8|43613.8|6
1729167290000|2024-10-17 12:14:50|43636.3|43616.3|43633.8|43613.8|43636.3|43616.3|43633.8|43613.8|2
1729167300000|2024-10-17 12:15:00|43634.9|43614.9|43633.8|43613.8|43634.9|43614.9|43633.8|43613.8|2
1729167310000|2024-10-17 12:15:10|43636.3|43616.3|43613.8|43593.8|43636.3|43616.3|43613.8|43593.8|42
1729167320000|2024-10-17 12:15:20|43614.9|43594.9|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|10
1729167330000|2024-10-17 12:15:30|43617.7|43597.7|43616.3|43596.3|43618.8|43598.8|43616.3|43596.3|4
1729167340000|2024-10-17 12:15:40|43618.8|43598.8|43610.2|43590.2|43618.8|43598.8|43608.8|43588.8|10
1729167350000|2024-10-17 12:15:50|43608.8|43588.8|43595.2|43575.2|43611.3|43591.3|43593.8|43573.8|10
1729167360000|2024-10-17 12:16:00|43596.3|43576.3|43600.2|43580.2|43602.7|43582.7|43595.2|43575.2|9
1729167370000|2024-10-17 12:16:10|43596.3|43576.3|43585.2|43565.2|43596.3|43576.3|43582.7|43562.7|22
1729167380000|2024-10-17 12:16:20|43583.8|43563.8|43587.7|43567.7|43588.8|43568.8|43583.8|43563.8|6
1729167390000|2024-10-17 12:16:30|43588.8|43568.8|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|8
1729167400000|2024-10-17 12:16:40|43588.9|43568.9|43590.3|43570.3|43590.3|43570.3|43586.4|43566.4|7
1729167410000|2024-10-17 12:16:50|43587.8|43567.8|43586.4|43566.4|43587.8|43567.8|43586.4|43566.4|9
1729167420000|2024-10-17 12:17:00|43582.5|43562.5|43575.3|43555.3|43586.4|43566.4|43575.3|43555.3|7
1729167430000|2024-10-17 12:17:10|43576.4|43556.4|43554.2|43534.2|43576.4|43556.4|43554.2|43534.2|42
1729167440000|2024-10-17 12:17:20|43551.7|43531.7|43547.8|43527.8|43554.2|43534.2|43545.3|43525.3|29
1729167450000|2024-10-17 12:17:30|43550.3|43530.3|43552.8|43532.8|43553.1|43533.1|43547.8|43527.8|16
1729167460000|2024-10-17 12:17:40|43558.1|43538.1|43565.6|43545.6|43565.6|43545.6|43558.1|43538.1|11
1729167470000|2024-10-17 12:17:50|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1729167480000|2024-10-17 12:18:00|43567.8|43547.8|43576.7|43556.7|43576.7|43556.7|43567.8|43547.8|7
1729167490000|2024-10-17 12:18:10|43577.8|43557.8|43584.2|43564.2|43584.2|43564.2|43577.8|43557.8|5
1729167500000|2024-10-17 12:18:20|43585.3|43565.3|43590.6|43570.6|43591.7|43571.7|43585.3|43565.3|6
1729167510000|2024-10-17 12:18:30|43589.2|43569.2|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|1
1729167520000|2024-10-17 12:18:40|||||||||3
1729167530000|2024-10-17 12:18:50|43591.7|43571.7|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|3
1729167540000|2024-10-17 12:19:00|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43594.2|43574.2|5
1729167550000|2024-10-17 12:19:10|43594.2|43574.2|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|10
1729167560000|2024-10-17 12:19:20|||||||||4
1729167570000|2024-10-17 12:19:30|43592.8|43572.8|43594.2|43574.2|43594.2|43574.2|43592.8|43572.8|2
1729167580000|2024-10-17 12:19:40|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|0
1729167590000|2024-10-17 12:19:50|||||||||1
1729167600000|2024-10-17 12:20:00|43597.8|43577.8|43608.1|43588.1|43608.1|43588.1|43597.8|43577.8|8
1729167610000|2024-10-17 12:20:10|43609.2|43589.2|43609.2|43589.2|43611.7|43591.7|43609.2|43589.2|3
1729167620000|2024-10-17 12:20:20|43610.3|43590.3|43606.7|43586.7|43614.2|43594.2|43606.7|43586.7|2
1729167630000|2024-10-17 12:20:30|43605.6|43585.6|43598.1|43578.1|43605.6|43585.6|43598.1|43578.1|3
1729167640000|2024-10-17 12:20:40|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|0
1729167650000|2024-10-17 12:20:50|43595.6|43575.6|43595.6|43575.6|43596.7|43576.7|43595.6|43575.6|5
1729167660000|2024-10-17 12:21:00|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|2
1729167670000|2024-10-17 12:21:10|43594.2|43574.2|43599.2|43579.2|43599.2|43579.2|43594.2|43574.2|0
1729167680000|2024-10-17 12:21:20|||||||||2
1729167690000|2024-10-17 12:21:30|43600.3|43580.3|43606.7|43586.7|43606.7|43586.7|43600.3|43580.3|11
1729167700000|2024-10-17 12:21:40|43609.2|43589.2|43596.7|43576.7|43609.2|43589.2|43594.2|43574.2|14
1729167710000|2024-10-17 12:21:50|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|8
1729167720000|2024-10-17 12:22:00|43597.8|43577.8|43594.2|43574.2|43597.8|43577.8|43594.2|43574.2|8
1729167730000|2024-10-17 12:22:10|43592.8|43572.8|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|4
1729167740000|2024-10-17 12:22:20|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|2
1729167750000|2024-10-17 12:22:30|43591.7|43571.7|43593.1|43573.1|43593.1|43573.1|43591.7|43571.7|2
1729167760000|2024-10-17 12:22:40|43591.7|43571.7|43593.1|43573.1|43594.2|43574.2|43591.7|43571.7|0
1729167770000|2024-10-17 12:22:50|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|0
1729167780000|2024-10-17 12:23:00|43590.3|43570.3|43595.3|43575.3|43595.3|43575.3|43590.3|43570.3|5
1729167790000|2024-10-17 12:23:10|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|3
1729167800000|2024-10-17 12:23:20|43604.2|43584.2|43608.1|43588.1|43609.5|43589.5|43604.2|43584.2|6
1729167810000|2024-10-17 12:23:30|43606.7|43586.7|43609.2|43589.2|43609.2|43589.2|43605.3|43585.3|5
1729167820000|2024-10-17 12:23:40|43610.6|43590.6|43612.8|43592.8|43612.8|43592.8|43609.2|43589.2|7
1729167830000|2024-10-17 12:23:50|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43616.7|43596.7|6
1729167840000|2024-10-17 12:24:00|43623.1|43603.1|43624.2|43604.2|43625.3|43605.3|43623.1|43603.1|3
1729167850000|2024-10-17 12:24:10|43621.7|43601.7|43614.2|43594.2|43621.7|43601.7|43614.2|43594.2|16
1729167860000|2024-10-17 12:24:20|43611.7|43591.7|43609.2|43589.2|43611.7|43591.7|43609.2|43589.2|5
1729167870000|2024-10-17 12:24:30|43605.3|43585.3|43605.3|43585.3|43609.2|43589.2|43605.3|43585.3|7
1729167880000|2024-10-17 12:24:40|43606.7|43586.7|43604.2|43584.2|43606.7|43586.7|43604.2|43584.2|7
1729167890000|2024-10-17 12:24:50|43603.1|43583.1|43602.8|43582.8|43604.2|43584.2|43602.8|43582.8|0
1729167900000|2024-10-17 12:25:00|43601.4|43581.4|43599.2|43579.2|43601.4|43581.4|43599.2|43579.2|5
1729167910000|2024-10-17 12:25:10|43601.7|43581.7|43603.1|43583.1|43603.1|43583.1|43601.7|43581.7|3
1729167920000|2024-10-17 12:25:20|43604.2|43584.2|43608.1|43588.1|43608.1|43588.1|43604.2|43584.2|3
1729167930000|2024-10-17 12:25:30|43606.7|43586.7|43604.2|43584.2|43606.7|43586.7|43604.2|43584.2|0
1729167940000|2024-10-17 12:25:40|43608.1|43588.1|43609.2|43589.2|43610.3|43590.3|43608.1|43588.1|6
1729167950000|2024-10-17 12:25:50|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|7
1729167960000|2024-10-17 12:26:00|43609.2|43589.2|43609.2|43589.2|43609.2|43589.2|43604.2|43584.2|5
1729167970000|2024-10-17 12:26:10|43612.8|43592.8|43614.2|43594.2|43617.8|43597.8|43612.8|43592.8|10
1729167980000|2024-10-17 12:26:20|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|1
1729167990000|2024-10-17 12:26:30|43614.2|43594.2|43616.7|43596.7|43616.7|43596.7|43612.8|43592.8|18
1729168010000|2024-10-17 12:26:50|43614.2|43594.2|43615.3|43595.3|43617.8|43597.8|43614.2|43594.2|6
1729168020000|2024-10-17 12:27:00|43616.4|43596.4|43619.2|43599.2|43619.2|43599.2|43616.4|43596.4|7
1729168040000|2024-10-17 12:27:20|43620.3|43600.3|43621.4|43601.4|43621.4|43601.4|43620.3|43600.3|18
1729168050000|2024-10-17 12:27:30|43622.5|43602.5|43625.3|43605.3|43625.3|43605.3|43622.5|43602.5|1
1729168060000|2024-10-17 12:27:40|||||||||4
1729168070000|2024-10-17 12:27:50|43620|43600|43618.9|43598.9|43620|43600|43618.9|43598.9|6
1729168080000|2024-10-17 12:28:00|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43618.9|43598.9|8
1729168090000|2024-10-17 12:28:10|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|43622.5|43602.5|2
1729168100000|2024-10-17 12:28:20|43621.4|43601.4|43625.8|43605.8|43625.8|43605.8|43621.4|43601.4|19
1729168110000|2024-10-17 12:28:30|||||||||1
1729168120000|2024-10-17 12:28:40|43628.6|43608.6|43632.5|43612.5|43632.5|43612.5|43628.6|43608.6|2
1729168130000|2024-10-17 12:28:50|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|2
1729168140000|2024-10-17 12:29:00|43635|43615|43636.4|43616.4|43636.4|43616.4|43635|43615|3
1729168150000|2024-10-17 12:29:10|43635.3|43615.3|43637.5|43617.5|43637.5|43617.5|43632.5|43612.5|9
1729168160000|2024-10-17 12:29:20|43638.6|43618.6|43641.1|43621.1|43641.1|43621.1|43638.6|43618.6|3
1729168170000|2024-10-17 12:29:30|43640|43620|43641.1|43621.1|43641.1|43621.1|43640|43620|6
1729168180000|2024-10-17 12:29:40|43640|43620|43637.5|43617.5|43641.1|43621.1|43637.5|43617.5|12
1729168190000|2024-10-17 12:29:50|43635|43615|43635|43615|43635|43615|43635|43615|0
1729168200000|2024-10-17 12:30:00|43633.9|43613.9|43598.9|43578.9|43633.9|43613.9|43581.4|43561.4|48
1729168210000|2024-10-17 12:30:10|43597.8|43577.8|43596.7|43576.7|43606.4|43586.4|43588.9|43568.9|11
1729168220000|2024-10-17 12:30:20|43596.4|43576.4|43591.4|43571.4|43598.9|43578.9|43591.4|43571.4|11
1729168230000|2024-10-17 12:30:30|43593.9|43573.9|43621.4|43601.4|43621.4|43601.4|43593.9|43573.9|19
1729168240000|2024-10-17 12:30:40|43616.7|43596.7|43611.4|43591.4|43616.7|43596.7|43611.4|43591.4|17
1729168250000|2024-10-17 12:30:50|43610.3|43590.3|43600.3|43580.3|43610.3|43590.3|43600.3|43580.3|18
1729168260000|2024-10-17 12:31:00|43593.9|43573.9|43587.5|43567.5|43597.5|43577.5|43587.5|43567.5|45
1729168270000|2024-10-17 12:31:10|43588.9|43568.9|43590|43570|43590|43570|43587.5|43567.5|17
1729168280000|2024-10-17 12:31:20|43588.9|43568.9|43602.5|43582.5|43602.5|43582.5|43588.9|43568.9|8
1729168290000|2024-10-17 12:31:30|43601.4|43581.4|43595|43575|43601.4|43581.4|43595|43575|5
1729168300000|2024-10-17 12:31:40|43593.9|43573.9|43586.1|43566.1|43593.9|43573.9|43586.1|43566.1|36
1729168310000|2024-10-17 12:31:50|43585|43565|43595|43575|43595|43575|43580|43560|19
1729168320000|2024-10-17 12:32:00|43596.1|43576.1|43602.5|43582.5|43605|43585|43596.1|43576.1|16
1729168330000|2024-10-17 12:32:10|43603.9|43583.9|43616.1|43596.1|43618.9|43598.9|43603.9|43583.9|3
1729168340000|2024-10-17 12:32:20|43618.6|43598.6|43621.1|43601.1|43621.1|43601.1|43618.6|43598.6|4
1729168350000|2024-10-17 12:32:30|43620|43600|43620|43600|43620|43600|43616.1|43596.1|13
1729168360000|2024-10-17 12:32:40|43618.6|43598.6|43617.5|43597.5|43618.6|43598.6|43614.7|43594.7|5
1729168370000|2024-10-17 12:32:50|43618.9|43598.9|43617.5|43597.5|43620|43600|43617.5|43597.5|2
1729168380000|2024-10-17 12:33:00|43616.1|43596.1|43618.6|43598.6|43618.6|43598.6|43613.6|43593.6|17
1729168390000|2024-10-17 12:33:10|43621.1|43601.1|43621.1|43601.1|43622.2|43602.2|43621.1|43601.1|4
1729168400000|2024-10-17 12:33:20|43619.7|43599.7|43616.1|43596.1|43619.7|43599.7|43613.6|43593.6|11
1729168410000|2024-10-17 12:33:30|43615|43595|43613.6|43593.6|43615|43595|43611.1|43591.1|9
1729168420000|2024-10-17 12:33:40|43611.1|43591.1|43612.5|43592.5|43613.6|43593.6|43611.1|43591.1|4
1729168430000|2024-10-17 12:33:50|43611.1|43591.1|43611.1|43591.1|43613.6|43593.6|43608.6|43588.6|9
1729168440000|2024-10-17 12:34:00|43612.2|43592.2|43618.6|43598.6|43618.6|43598.6|43609.7|43589.7|8
1729168450000|2024-10-17 12:34:10|43624.7|43604.7|43633.6|43613.6|43634.7|43614.7|43624.7|43604.7|18
1729168460000|2024-10-17 12:34:20|43634.7|43614.7|43635|43615|43636.1|43616.1|43631.1|43611.1|9
1729168470000|2024-10-17 12:34:30|43633.6|43613.6|43633.3|43613.3|43635.8|43615.8|43632.5|43612.5|18
1729168480000|2024-10-17 12:34:40|43634.7|43614.7|43623.6|43603.6|43634.7|43614.7|43623.6|43603.6|14
1729168490000|2024-10-17 12:34:50|43619.7|43599.7|43592.5|43572.5|43619.7|43599.7|43592.5|43572.5|21
1729168500000|2024-10-17 12:35:00|43586.1|43566.1|43583.6|43563.6|43586.1|43566.1|43578.6|43558.6|25
1729168510000|2024-10-17 12:35:10|43584.7|43564.7|43588.6|43568.6|43588.6|43568.6|43584.7|43564.7|9
1729168520000|2024-10-17 12:35:20|43587.5|43567.5|43588.6|43568.6|43588.6|43568.6|43586.1|43566.1|2
1729168530000|2024-10-17 12:35:30|43589.7|43569.7|43598.6|43578.6|43598.6|43578.6|43588.6|43568.6|9
1729168540000|2024-10-17 12:35:40|43596.1|43576.1|43603.6|43583.6|43603.6|43583.6|43596.1|43576.1|3
1729168550000|2024-10-17 12:35:50|43605|43585|43601.4|43581.4|43606.4|43586.4|43601.4|43581.4|4
1729168560000|2024-10-17 12:36:00|43602.5|43582.5|43598.9|43578.9|43602.5|43582.5|43598.9|43578.9|10
1729168570000|2024-10-17 12:36:10|43596.4|43576.4|43600.3|43580.3|43603.9|43583.9|43591.4|43571.4|12
1729168580000|2024-10-17 12:36:20|43596.4|43576.4|43601.4|43581.4|43601.4|43581.4|43591.4|43571.4|8
1729168590000|2024-10-17 12:36:30|43605.3|43585.3|43602.5|43582.5|43606.4|43586.4|43598.9|43578.9|5
1729168600000|2024-10-17 12:36:40|43603.6|43583.6|43595.3|43575.3|43605|43585|43595.3|43575.3|4
1729168610000|2024-10-17 12:36:50|43596.4|43576.4|43581.4|43561.4|43596.4|43576.4|43581.4|43561.4|9
1729168620000|2024-10-17 12:37:00|43576.4|43556.4|43587.8|43567.8|43587.8|43567.8|43575|43555|7
1729168630000|2024-10-17 12:37:10|43586.4|43566.4|43595|43575|43595|43575|43586.4|43566.4|4
1729168640000|2024-10-17 12:37:20|43597.5|43577.5|43593.9|43573.9|43600|43580|43593.9|43573.9|3
1729168650000|2024-10-17 12:37:30|43588.9|43568.9|43581.4|43561.4|43588.9|43568.9|43581.4|43561.4|8
1729168660000|2024-10-17 12:37:40|43580.3|43560.3|43583.9|43563.9|43583.9|43563.9|43578.9|43558.9|12
1729168680000|2024-10-17 12:38:00|43582.8|43562.8|43576.7|43556.7|43582.8|43562.8|43575.3|43555.3|9
1729168690000|2024-10-17 12:38:10|43577.8|43557.8|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|0
1729168700000|2024-10-17 12:38:20|43581.7|43561.7|43573.9|43553.9|43582.8|43562.8|43573.9|43553.9|11
1729168710000|2024-10-17 12:38:30|43572.8|43552.8|43571.4|43551.4|43572.8|43552.8|43568.9|43548.9|6
1729168720000|2024-10-17 12:38:40|43568.9|43548.9|43556.4|43536.4|43568.9|43548.9|43556.4|43536.4|21
1729168730000|2024-10-17 12:38:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|5
1729168740000|2024-10-17 12:39:00|43560|43540|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|4
1729168750000|2024-10-17 12:39:10|43561.4|43541.4|43551.4|43531.4|43561.4|43541.4|43548.9|43528.9|6
1729168760000|2024-10-17 12:39:20|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43543.9|43523.9|20
1729168770000|2024-10-17 12:39:30|43552.5|43532.5|43557.5|43537.5|43557.5|43537.5|43552.5|43532.5|5
1729168780000|2024-10-17 12:39:40|43560|43540|43556.4|43536.4|43560|43540|43555.3|43535.3|21
1729168790000|2024-10-17 12:39:50|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43552.5|43532.5|7
1729168800000|2024-10-17 12:40:00|43553.9|43533.9|43562.5|43542.5|43565|43545|43553.9|43533.9|18
1729168810000|2024-10-17 12:40:10|43560|43540|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|5
1729168820000|2024-10-17 12:40:20|43562.5|43542.5|43563.9|43543.9|43566.4|43546.4|43561.4|43541.4|2
1729168830000|2024-10-17 12:40:30|43566.4|43546.4|43561.4|43541.4|43566.4|43546.4|43561.4|43541.4|7
1729168840000|2024-10-17 12:40:40|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|5
1729168850000|2024-10-17 12:40:50|43572.5|43552.5|43597.5|43577.5|43597.5|43577.5|43572.5|43552.5|20
1729168860000|2024-10-17 12:41:00|43600|43580|43597.8|43577.8|43601.4|43581.4|43596.4|43576.4|16
1729168870000|2024-10-17 12:41:10|43596.4|43576.4|43601.4|43581.4|43601.4|43581.4|43595|43575|17
1729168880000|2024-10-17 12:41:20|43600|43580|43602.8|43582.8|43602.8|43582.8|43598.9|43578.9|0
1729168890000|2024-10-17 12:41:30|43603.9|43583.9|43597.5|43577.5|43603.9|43583.9|43597.5|43577.5|2
1729168900000|2024-10-17 12:41:40|43595.3|43575.3|43572.5|43552.5|43595.3|43575.3|43572.5|43552.5|36
1729168910000|2024-10-17 12:41:50|43573.9|43553.9|43573.9|43553.9|43575|43555|43573.9|43553.9|1
1729168920000|2024-10-17 12:42:00|43572.5|43552.5|43577.5|43557.5|43578.6|43558.6|43571.4|43551.4|5
1729168930000|2024-10-17 12:42:10|43578.6|43558.6|43586.4|43566.4|43586.4|43566.4|43578.6|43558.6|6
1729168940000|2024-10-17 12:42:20|43583.9|43563.9|43587.5|43567.5|43587.5|43567.5|43582.5|43562.5|3
1729168960000|2024-10-17 12:42:40|43586.4|43566.4|43575|43555|43586.4|43566.4|43575|43555|6
1729168970000|2024-10-17 12:42:50|43572.5|43552.5|43571.1|43551.1|43572.5|43552.5|43571.1|43551.1|4
1729168980000|2024-10-17 12:43:00|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43568.6|43548.6|1
1729168990000|2024-10-17 12:43:10|43573.9|43553.9|43575|43555|43575|43555|43573.9|43553.9|4
1729169000000|2024-10-17 12:43:20|43573.9|43553.9|43567.5|43547.5|43573.9|43553.9|43567.5|43547.5|1
1729169010000|2024-10-17 12:43:30|43563.9|43543.9|43566.4|43546.4|43567.5|43547.5|43563.9|43543.9|8
1729169020000|2024-10-17 12:43:40|43565|43545|43558.9|43538.9|43565|43545|43558.9|43538.9|8
1729169030000|2024-10-17 12:43:50|43560|43540|43560|43540|43560|43540|43558.9|43538.9|6
1729169040000|2024-10-17 12:44:00|43556.4|43536.4|43561.4|43541.4|43562.5|43542.5|43556.4|43536.4|5
1729169050000|2024-10-17 12:44:10|43560|43540|43566.4|43546.4|43566.4|43546.4|43560|43540|6
1729169060000|2024-10-17 12:44:20|43565|43545|43557.5|43537.5|43565|43545|43557.5|43537.5|5
1729169070000|2024-10-17 12:44:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43552.5|43532.5|4
1729169080000|2024-10-17 12:44:40|43553.9|43533.9|43560|43540|43560|43540|43553.9|43533.9|6
1729169090000|2024-10-17 12:44:50|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|5
1729169100000|2024-10-17 12:45:00|43555|43535|43547.5|43527.5|43555|43535|43547.5|43527.5|7
1729169110000|2024-10-17 12:45:10|43541.4|43521.4|43543.9|43523.9|43546.4|43526.4|43541.4|43521.4|9
1729169120000|2024-10-17 12:45:20|43546.4|43526.4|43551.4|43531.4|43551.4|43531.4|43546.4|43526.4|1
1729169130000|2024-10-17 12:45:30|43552.8|43532.8|43563.9|43543.9|43563.9|43543.9|43552.8|43532.8|5
1729169140000|2024-10-17 12:45:40|43562.5|43542.5|43563.6|43543.6|43564.7|43544.7|43562.5|43542.5|6
1729169150000|2024-10-17 12:45:50|43565|43545|43572.8|43552.8|43572.8|43552.8|43565|43545|6
1729169160000|2024-10-17 12:46:00|43573.9|43553.9|43581.4|43561.4|43581.4|43561.4|43573.9|43553.9|12
1729169170000|2024-10-17 12:46:10|43580.3|43560.3|43580|43560|43581.4|43561.4|43580|43560|0
1729169180000|2024-10-17 12:46:20|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|11
1729169190000|2024-10-17 12:46:30|43582.5|43562.5|43582.5|43562.5|43583.6|43563.6|43581.4|43561.4|9
1729169200000|2024-10-17 12:46:40|43585|43565|43582.8|43562.8|43587.5|43567.5|43581.4|43561.4|14
1729169210000|2024-10-17 12:46:50|43583.9|43563.9|43575.3|43555.3|43583.9|43563.9|43575.3|43555.3|4
1729169220000|2024-10-17 12:47:00|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43575.3|43555.3|0
1729169230000|2024-10-17 12:47:10|43575.3|43555.3|43557.5|43537.5|43575.3|43555.3|43557.5|43537.5|8
1729169240000|2024-10-17 12:47:20|43560.3|43540.3|43551.4|43531.4|43560.3|43540.3|43551.4|43531.4|5
1729169250000|2024-10-17 12:47:30|43550|43530|43550|43530|43551.4|43531.4|43547.5|43527.5|5
1729169260000|2024-10-17 12:47:40|43551.4|43531.4|43562.8|43542.8|43562.8|43542.8|43551.4|43531.4|11
1729169270000|2024-10-17 12:47:50|43561.4|43541.4|43567.5|43547.5|43567.5|43547.5|43561.4|43541.4|5
1729169280000|2024-10-17 12:48:00|43566.4|43546.4|43567.5|43547.5|43571.4|43551.4|43565|43545|2
1729169290000|2024-10-17 12:48:10|43570|43550|43572.5|43552.5|43572.5|43552.5|43567.5|43547.5|4
1729169300000|2024-10-17 12:48:20|43575|43555|43563.6|43543.6|43575|43555|43563.6|43543.6|3
1729169310000|2024-10-17 12:48:30|43565|43545|43562.5|43542.5|43565|43545|43562.5|43542.5|1
1729169320000|2024-10-17 12:48:40|43561.5|43541.5|43561.5|43541.5|43562.5|43542.5|43561.5|43541.5|0
1729169330000|2024-10-17 12:48:50|43563.6|43543.6|43552.6|43532.6|43565.1|43545.1|43552.6|43532.6|5
1729169340000|2024-10-17 12:49:00|43551.1|43531.1|43556.5|43536.5|43556.5|43536.5|43551.1|43531.1|2
1729169350000|2024-10-17 12:49:10|43557.9|43537.9|43560.4|43540.4|43560.4|43540.4|43556.5|43536.5|2
1729169360000|2024-10-17 12:49:20|43559|43539|43557.6|43537.6|43559|43539|43556.5|43536.5|2
1729169370000|2024-10-17 12:49:30|43556.5|43536.5|43557.6|43537.6|43561.5|43541.5|43556.5|43536.5|3
1729169380000|2024-10-17 12:49:40|43558.7|43538.7|43561.5|43541.5|43561.5|43541.5|43557.6|43537.6|1
1729169390000|2024-10-17 12:49:50|43560.4|43540.4|43556.5|43536.5|43560.4|43540.4|43556.5|43536.5|3
1729169400000|2024-10-17 12:50:00|43555.1|43535.1|43550.1|43530.1|43556.5|43536.5|43547.6|43527.6|0
1729169410000|2024-10-17 12:50:10|43547.6|43527.6|43547.6|43527.6|43549|43529|43546.5|43526.5|2
1729169420000|2024-10-17 12:50:20|43549|43529|43547.6|43527.6|43551.5|43531.5|43546.5|43526.5|2
1729169430000|2024-10-17 12:50:30|43549|43529|43545.1|43525.1|43549|43529|43545.1|43525.1|2
1729169440000|2024-10-17 12:50:40|43546.5|43526.5|43547.6|43527.6|43547.6|43527.6|43546.5|43526.5|8
1729169450000|2024-10-17 12:50:50|43549|43529|43550.1|43530.1|43550.1|43530.1|43546.5|43526.5|7
1729169460000|2024-10-17 12:51:00|43549|43529|43549|43529|43549|43529|43546.5|43526.5|12
1729169470000|2024-10-17 12:51:10|43547.6|43527.6|43544|43524|43547.6|43527.6|43544|43524|3
1729169480000|2024-10-17 12:51:20|43545.1|43525.1|43551.5|43531.5|43551.5|43531.5|43545.1|43525.1|7
1729169490000|2024-10-17 12:51:30|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|3
1729169500000|2024-10-17 12:51:40|||||||||5
1729169510000|2024-10-17 12:51:50|43554|43534|43556.5|43536.5|43556.5|43536.5|43552.6|43532.6|3
1729169520000|2024-10-17 12:52:00|43552.6|43532.6|43541.5|43521.5|43554.3|43534.3|43541.5|43521.5|14
1729169530000|2024-10-17 12:52:10|43536.5|43516.5|43536.5|43516.5|43539|43519|43535.4|43515.4|7
1729169540000|2024-10-17 12:52:20|43534|43514|43536.5|43516.5|43536.5|43516.5|43534|43514|3
1729169550000|2024-10-17 12:52:30|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|3
1729169560000|2024-10-17 12:52:40|43534|43514|43531.5|43511.5|43535.4|43515.4|43531.5|43511.5|13
1729169570000|2024-10-17 12:52:50|43532.9|43512.9|43529|43509|43532.9|43512.9|43526.5|43506.5|18
1729169580000|2024-10-17 12:53:00|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|6
1729169590000|2024-10-17 12:53:10|43527.9|43507.9|43526.5|43506.5|43527.9|43507.9|43525.1|43505.1|3
1729169600000|2024-10-17 12:53:20|43525.1|43505.1|43540.4|43520.4|43540.4|43520.4|43525.1|43505.1|35
1729169610000|2024-10-17 12:53:30|43541.5|43521.5|43535.4|43515.4|43541.5|43521.5|43535.4|43515.4|3
1729169620000|2024-10-17 12:53:40|43536.5|43516.5|43535.4|43515.4|43536.5|43516.5|43535.4|43515.4|0
1729169630000|2024-10-17 12:53:50|43534|43514|43535.4|43515.4|43535.4|43515.4|43534|43514|1
1729169640000|2024-10-17 12:54:00|43536.8|43516.8|43539.3|43519.3|43539.3|43519.3|43534.3|43514.3|3
1729169660000|2024-10-17 12:54:20|43540.4|43520.4|43541.5|43521.5|43544|43524|43540.4|43520.4|10
1729169670000|2024-10-17 12:54:30|43539|43519|43530.4|43510.4|43539|43519|43529|43509|10
1729169680000|2024-10-17 12:54:40|43531.5|43511.5|43532.9|43512.9|43532.9|43512.9|43530.4|43510.4|0
1729169690000|2024-10-17 12:54:50|43534|43514|43537.6|43517.6|43537.6|43517.6|43534|43514|3
1729169700000|2024-10-17 12:55:00|43539|43519|43541.5|43521.5|43541.5|43521.5|43537.6|43517.6|0
1729169710000|2024-10-17 12:55:10|43539|43519|43536.5|43516.5|43541.5|43521.5|43536.5|43516.5|7
1729169720000|2024-10-17 12:55:20|43535.4|43515.4|43531.5|43511.5|43536.5|43516.5|43531.5|43511.5|7
1729169730000|2024-10-17 12:55:30|||||||||3
1729169740000|2024-10-17 12:55:40|43526.5|43506.5|43516.5|43496.5|43526.5|43506.5|43516.5|43496.5|16
1729169750000|2024-10-17 12:55:50|43517.9|43497.9|43516.5|43496.5|43517.9|43497.9|43514|43494|3
1729169760000|2024-10-17 12:56:00|43517.6|43497.6|43520.1|43500.1|43520.1|43500.1|43516.5|43496.5|3
1729169770000|2024-10-17 12:56:10|43519|43499|43522.6|43502.6|43524|43504|43519|43499|2
1729169780000|2024-10-17 12:56:20|43524|43504|43524|43504|43524|43504|43524|43504|1
1729169790000|2024-10-17 12:56:30|43525.1|43505.1|43529|43509|43529|43509|43525.1|43505.1|1
1729169800000|2024-10-17 12:56:40|43527.9|43507.9|43536.2|43516.2|43536.2|43516.2|43526.5|43506.5|10
1729169810000|2024-10-17 12:56:50|43535.1|43515.1|43536.5|43516.5|43539|43519|43535.1|43515.1|0
1729169820000|2024-10-17 12:57:00|43537.9|43517.9|43541.5|43521.5|43541.5|43521.5|43537.9|43517.9|2
1729169830000|2024-10-17 12:57:10|43537.9|43517.9|43534|43514|43537.9|43517.9|43534|43514|16
1729169840000|2024-10-17 12:57:20|43535.1|43515.1|43539|43519|43539|43519|43532.6|43512.6|6
1729169850000|2024-10-17 12:57:30|43537.6|43517.6|43536.5|43516.5|43537.6|43517.6|43532.6|43512.6|4
1729169860000|2024-10-17 12:57:40|43537.9|43517.9|43544|43524|43549|43529|43537.9|43517.9|13
1729169870000|2024-10-17 12:57:50|43541.5|43521.5|43545.4|43525.4|43545.4|43525.4|43541.5|43521.5|4
1729169880000|2024-10-17 12:58:00|43546.5|43526.5|43547.9|43527.9|43547.9|43527.9|43546.5|43526.5|1
1729169890000|2024-10-17 12:58:10|43546.5|43526.5|43547.9|43527.9|43547.9|43527.9|43546.5|43526.5|4
1729169900000|2024-10-17 12:58:20|43549|43529|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|6
1729169910000|2024-10-17 12:58:30|43559.3|43539.3|43566.8|43546.8|43566.8|43546.8|43559.3|43539.3|7
1729169920000|2024-10-17 12:58:40|43567.9|43547.9|43572.9|43552.9|43572.9|43552.9|43567.9|43547.9|8
1729169930000|2024-10-17 12:58:50|43570.4|43550.4|43568.2|43548.2|43572.9|43552.9|43568.2|43548.2|6
1729169940000|2024-10-17 12:59:00|43564.3|43544.3|43570.4|43550.4|43571.8|43551.8|43564.3|43544.3|9
1729169950000|2024-10-17 12:59:10|43569.3|43549.3|43566.8|43546.8|43569.3|43549.3|43564.3|43544.3|8
1729169960000|2024-10-17 12:59:20|43565.4|43545.4|43565.4|43545.4|43569.3|43549.3|43564.3|43544.3|2
1729169970000|2024-10-17 12:59:30|43564.3|43544.3|43564.3|43544.3|43569.3|43549.3|43564.3|43544.3|7
1729169980000|2024-10-17 12:59:40|43563.2|43543.2|43561.5|43541.5|43563.2|43543.2|43561.5|43541.5|4
1729169990000|2024-10-17 12:59:50|43560.4|43540.4|43564.3|43544.3|43564.3|43544.3|43560.4|43540.4|3
1729170000000|2024-10-17 13:00:00|43562.9|43542.9|43588.2|43568.2|43598.2|43578.2|43550.4|43530.4|74
1729170010000|2024-10-17 13:00:10|43586.8|43566.8|43589.3|43569.3|43591.8|43571.8|43585.4|43565.4|32
1729170020000|2024-10-17 13:00:20|43591.5|43571.5|43581.5|43561.5|43601.5|43581.5|43581.5|43561.5|37
1729170030000|2024-10-17 13:00:30|43577.9|43557.9|43561.5|43541.5|43577.9|43557.9|43559|43539|16
1729170040000|2024-10-17 13:00:40|43560.4|43540.4|43556.5|43536.5|43560.4|43540.4|43555.4|43535.4|24
1729170050000|2024-10-17 13:00:50|43557.9|43537.9|43567.6|43547.6|43567.6|43547.6|43557.9|43537.9|23
1729170060000|2024-10-17 13:01:00|43566.5|43546.5|43580.4|43560.4|43580.4|43560.4|43566.5|43546.5|23
1729170070000|2024-10-17 13:01:10|43576.5|43556.5|43576.5|43556.5|43581.5|43561.5|43576.5|43556.5|16
1729170080000|2024-10-17 13:01:20|43575.1|43555.1|43580.4|43560.4|43580.4|43560.4|43575.1|43555.1|1
1729170090000|2024-10-17 13:01:30|43579|43559|43590.4|43570.4|43590.4|43570.4|43579|43559|44
1729170100000|2024-10-17 13:01:40|43589.3|43569.3|43580.4|43560.4|43591.5|43571.5|43580.1|43560.1|33
1729170110000|2024-10-17 13:01:50|43581.5|43561.5|43591.5|43571.5|43591.5|43571.5|43581.5|43561.5|24
1729170120000|2024-10-17 13:02:00|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43582.6|43562.6|24
1729170130000|2024-10-17 13:02:10|43591.5|43571.5|43581.5|43561.5|43591.5|43571.5|43577.6|43557.6|8
1729170140000|2024-10-17 13:02:20|43586.5|43566.5|43585.1|43565.1|43596.5|43576.5|43585.1|43565.1|28
1729170150000|2024-10-17 13:02:30|43582.6|43562.6|43581.5|43561.5|43587.6|43567.6|43581.5|43561.5|2
1729170160000|2024-10-17 13:02:40|43580.4|43560.4|43566.5|43546.5|43580.4|43560.4|43566.5|43546.5|9
1729170170000|2024-10-17 13:02:50|43576.5|43556.5|43589|43569|43591.5|43571.5|43575.1|43555.1|9
1729170180000|2024-10-17 13:03:00|43586.5|43566.5|43585.4|43565.4|43586.5|43566.5|43579|43559|15
1729170190000|2024-10-17 13:03:10|43587.6|43567.6|43581.5|43561.5|43587.6|43567.6|43581.5|43561.5|2
1729170200000|2024-10-17 13:03:20|43582.6|43562.6|43575.4|43555.4|43585.4|43565.4|43575.4|43555.4|14
1729170210000|2024-10-17 13:03:30|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43572.6|43552.6|12
1729170220000|2024-10-17 13:03:40|43572.9|43552.9|43571.5|43551.5|43576.5|43556.5|43570.4|43550.4|5
1729170230000|2024-10-17 13:03:50|43572.9|43552.9|43580.4|43560.4|43580.4|43560.4|43572.9|43552.9|12
1729170240000|2024-10-17 13:04:00|43579.3|43559.3|43567.9|43547.9|43579.3|43559.3|43567.9|43547.9|12
1729170250000|2024-10-17 13:04:10|43569|43549|43560.4|43540.4|43572.6|43552.6|43556.5|43536.5|13
1729170260000|2024-10-17 13:04:20|43561.5|43541.5|43566.5|43546.5|43569|43549|43561.5|43541.5|4
1729170270000|2024-10-17 13:04:30|43567.9|43547.9|43581.5|43561.5|43581.5|43561.5|43566.5|43546.5|5
1729170280000|2024-10-17 13:04:40|43582.6|43562.6|43581.5|43561.5|43585.4|43565.4|43576.5|43556.5|1
1729170290000|2024-10-17 13:04:50|43584|43564|43579.3|43559.3|43584|43564|43579.3|43559.3|1
1729170300000|2024-10-17 13:05:00|43576.8|43556.8|43605.4|43585.4|43605.4|43585.4|43576.8|43556.8|21
1729170310000|2024-10-17 13:05:10|43606.5|43586.5|43622.9|43602.9|43622.9|43602.9|43606.5|43586.5|14
1729170320000|2024-10-17 13:05:20|43625.4|43605.4|43619.3|43599.3|43636.5|43616.5|43619.3|43599.3|18
1729170330000|2024-10-17 13:05:30|43618.2|43598.2|43630.4|43610.4|43630.4|43610.4|43615.4|43595.4|9
1729170340000|2024-10-17 13:05:40|43632.9|43612.9|43625.4|43605.4|43639|43619|43625.4|43605.4|17
1729170350000|2024-10-17 13:05:50|43621.5|43601.5|43626.5|43606.5|43630.4|43610.4|43621.5|43601.5|7
1729170360000|2024-10-17 13:06:00|43630.4|43610.4|43628.7|43608.7|43641.8|43621.8|43627.6|43607.6|16
1729170370000|2024-10-17 13:06:10|43630.1|43610.1|43636.5|43616.5|43636.5|43616.5|43627.6|43607.6|5
1729170380000|2024-10-17 13:06:20|43635.4|43615.4|43632.9|43612.9|43640.4|43620.4|43630.1|43610.1|13
1729170390000|2024-10-17 13:06:30|43632.6|43612.6|43639.3|43619.3|43639.3|43619.3|43632.6|43612.6|12
1729170400000|2024-10-17 13:06:40|43636.5|43616.5|43656.5|43636.5|43660.4|43640.4|43636.5|43616.5|20
1729170410000|2024-10-17 13:06:50|43657.6|43637.6|43646.8|43626.8|43657.6|43637.6|43646.8|43626.8|2
1729170420000|2024-10-17 13:07:00|43645.7|43625.7|43636.5|43616.5|43646.8|43626.8|43635.4|43615.4|14
1729170430000|2024-10-17 13:07:10|43640.4|43620.4|43632.9|43612.9|43643.2|43623.2|43632.9|43612.9|7
1729170440000|2024-10-17 13:07:20|43631.8|43611.8|43616.8|43596.8|43631.8|43611.8|43616.8|43596.8|13
1729170450000|2024-10-17 13:07:30|43618.2|43598.2|43626.8|43606.8|43626.8|43606.8|43615.4|43595.4|18
1729170460000|2024-10-17 13:07:40|43628.2|43608.2|43631.8|43611.8|43634.3|43614.3|43628.2|43608.2|26
1729170470000|2024-10-17 13:07:50|43629.3|43609.3|43625.4|43605.4|43629.3|43609.3|43625.4|43605.4|5
1729170480000|2024-10-17 13:08:00|43624.3|43604.3|43619.3|43599.3|43624.3|43604.3|43616.8|43596.8|5
1729170490000|2024-10-17 13:08:10|43620.4|43600.4|43609.3|43589.3|43620.4|43600.4|43609.3|43589.3|11
1729170500000|2024-10-17 13:08:20|43608.2|43588.2|43606.8|43586.8|43608.2|43588.2|43604.3|43584.3|6
1729170510000|2024-10-17 13:08:30|43605.4|43585.4|43609.3|43589.3|43613.2|43593.2|43605.4|43585.4|4
1729170520000|2024-10-17 13:08:40|43608.2|43588.2|43608.2|43588.2|43609.3|43589.3|43605.7|43585.7|4
1729170530000|2024-10-17 13:08:50|43605.7|43585.7|43608.2|43588.2|43611.8|43591.8|43605.7|43585.7|3
1729170540000|2024-10-17 13:09:00|43609.3|43589.3|43606.8|43586.8|43611.5|43591.5|43606.8|43586.8|2
1729170550000|2024-10-17 13:09:10|43605.7|43585.7|43589.6|43569.6|43605.7|43585.7|43589.6|43569.6|26
1729170560000|2024-10-17 13:09:20|43590.7|43570.7|43577.1|43557.1|43590.7|43570.7|43577.1|43557.1|29
1729170570000|2024-10-17 13:09:30|43576|43556|43582.1|43562.1|43584.3|43564.3|43576|43556|8
1729170580000|2024-10-17 13:09:40|43586|43566|43581|43561|43587.1|43567.1|43581|43561|10
1729170590000|2024-10-17 13:09:50|43579.9|43559.9|43571|43551|43579.9|43559.9|43566|43546|19
1729170600000|2024-10-17 13:10:00|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43569.9|43549.9|5
1729170610000|2024-10-17 13:10:10|43574.9|43554.9|43571|43551|43574.9|43554.9|43571|43551|5
1729170620000|2024-10-17 13:10:20|43569.6|43549.6|43583.2|43563.2|43583.2|43563.2|43568.5|43548.5|21
1729170630000|2024-10-17 13:10:30|43582.1|43562.1|43576|43556|43582.1|43562.1|43576|43556|8
1729170640000|2024-10-17 13:10:40|43572.4|43552.4|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|8
1729170650000|2024-10-17 13:10:50|43566|43546|43564.9|43544.9|43568.5|43548.5|43564.9|43544.9|22
1729170660000|2024-10-17 13:11:00|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|16
1729170670000|2024-10-17 13:11:10|43564.9|43544.9|43560.2|43540.2|43564.9|43544.9|43560.2|43540.2|5
1729170680000|2024-10-17 13:11:20|43561.3|43541.3|43559.9|43539.9|43563.8|43543.8|43558.8|43538.8|7
1729170690000|2024-10-17 13:11:30|43556.3|43536.3|43566|43546|43566|43546|43554.1|43534.1|11
1729170700000|2024-10-17 13:11:40|43567.4|43547.4|43566.3|43546.3|43573.8|43553.8|43566.3|43546.3|18
1729170710000|2024-10-17 13:11:50|43565.2|43545.2|43553.8|43533.8|43565.2|43545.2|43552.4|43532.4|14
1729170720000|2024-10-17 13:12:00|43556.3|43536.3|43559.9|43539.9|43562.7|43542.7|43556.3|43536.3|7
1729170730000|2024-10-17 13:12:10|43562.4|43542.4|43572.4|43552.4|43572.4|43552.4|43561.3|43541.3|16
1729170740000|2024-10-17 13:12:20|43573.8|43553.8|43594.9|43574.9|43594.9|43574.9|43573.8|43553.8|37
1729170750000|2024-10-17 13:12:30|43597.4|43577.4|43599.9|43579.9|43603.5|43583.5|43597.4|43577.4|15
1729170760000|2024-10-17 13:12:40|43601.3|43581.3|43606.3|43586.3|43608.8|43588.8|43601.3|43581.3|9
1729170770000|2024-10-17 13:12:50|43608.8|43588.8|43605.2|43585.2|43608.8|43588.8|43605.2|43585.2|8
1729170780000|2024-10-17 13:13:00|43602.7|43582.7|43592.4|43572.4|43602.7|43582.7|43589.1|43569.1|12
1729170790000|2024-10-17 13:13:10|43593.5|43573.5|43604.9|43584.9|43604.9|43584.9|43593.5|43573.5|10
1729170800000|2024-10-17 13:13:20|43607.4|43587.4|43604.9|43584.9|43607.4|43587.4|43602.4|43582.4|1
1729170810000|2024-10-17 13:13:30|43603.8|43583.8|43611|43591|43611|43591|43602.4|43582.4|18
1729170820000|2024-10-17 13:13:40|43609.6|43589.6|43604.9|43584.9|43609.6|43589.6|43604.9|43584.9|5
1729170830000|2024-10-17 13:13:50|43603.8|43583.8|43602.4|43582.4|43603.8|43583.8|43599.9|43579.9|4
1729170840000|2024-10-17 13:14:00|43599.9|43579.9|43593.8|43573.8|43599.9|43579.9|43593.8|43573.8|3
1729170850000|2024-10-17 13:14:10|43592.7|43572.7|43570.2|43550.2|43592.7|43572.7|43570.2|43550.2|7
1729170860000|2024-10-17 13:14:20|43569.1|43549.1|43573.8|43553.8|43573.8|43553.8|43569.1|43549.1|20
1729170870000|2024-10-17 13:14:30|43576.3|43556.3|43577.4|43557.4|43577.4|43557.4|43576.3|43556.3|9
1729170880000|2024-10-17 13:14:40|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|12
1729170890000|2024-10-17 13:14:50|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43582.4|43562.4|5
1729170900000|2024-10-17 13:15:00|43582.4|43562.4|43583.8|43563.8|43583.8|43563.8|43582.4|43562.4|1
1729170910000|2024-10-17 13:15:10|43584.9|43564.9|43592.4|43572.4|43593.5|43573.5|43583.8|43563.8|4
1729170920000|2024-10-17 13:15:20|43594.9|43574.9|43589.9|43569.9|43598.5|43578.5|43587.4|43567.4|16
1729170930000|2024-10-17 13:15:30|43588.8|43568.8|43596.3|43576.3|43596.3|43576.3|43588.8|43568.8|9
1729170940000|2024-10-17 13:15:40|43597.7|43577.7|43593.8|43573.8|43599.9|43579.9|43593.8|43573.8|5
1729170950000|2024-10-17 13:15:50|43594.9|43574.9|43606.3|43586.3|43606.3|43586.3|43594.9|43574.9|8
1729170960000|2024-10-17 13:16:00|43603.8|43583.8|43596.3|43576.3|43603.8|43583.8|43596.3|43576.3|4
1729170970000|2024-10-17 13:16:10|43594.9|43574.9|43593.8|43573.8|43596.3|43576.3|43593.8|43573.8|1
1729170980000|2024-10-17 13:16:20|43594.9|43574.9|43594.9|43574.9|43598.8|43578.8|43589.9|43569.9|4
1729170990000|2024-10-17 13:16:30|43593.8|43573.8|43608.5|43588.5|43609.9|43589.9|43593.8|43573.8|10
1729171000000|2024-10-17 13:16:40|43609.9|43589.9|43594.9|43574.9|43609.9|43589.9|43594.9|43574.9|11
1729171010000|2024-10-17 13:16:50|43593.5|43573.5|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|10
1729171020000|2024-10-17 13:17:00|43596.3|43576.3|43611|43591|43611|43591|43596.3|43576.3|9
1729171030000|2024-10-17 13:17:10|43612.1|43592.1|43619.9|43599.9|43619.9|43599.9|43611|43591|24
1729171040000|2024-10-17 13:17:20|43621|43601|43626|43606|43626.4|43606.4|43621|43601|8
1729171050000|2024-10-17 13:17:30|43622.5|43602.5|43618.9|43598.9|43623.9|43603.9|43618.9|43598.9|3
1729171060000|2024-10-17 13:17:40|43617.5|43597.5|43623.9|43603.9|43623.9|43603.9|43617.5|43597.5|13
1729171070000|2024-10-17 13:17:50|43625|43605|43621.1|43601.1|43628.9|43608.9|43621.1|43601.1|3
1729171080000|2024-10-17 13:18:00|43623.9|43603.9|43598.9|43578.9|43623.9|43603.9|43598.9|43578.9|16
1729171090000|2024-10-17 13:18:10|43596.7|43576.7|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|0
1729171100000|2024-10-17 13:18:20|43596.7|43576.7|43600.3|43580.3|43601.7|43581.7|43593.9|43573.9|2
1729171110000|2024-10-17 13:18:30|43601.7|43581.7|43604.2|43584.2|43605.3|43585.3|43601.7|43581.7|2
1729171120000|2024-10-17 13:18:40|43605.3|43585.3|43606.7|43586.7|43607.8|43587.8|43604.2|43584.2|13
1729171130000|2024-10-17 13:18:50|43605.3|43585.3|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|0
1729171140000|2024-10-17 13:19:00|43608.9|43588.9|43600|43580|43611.4|43591.4|43597.5|43577.5|4
1729171150000|2024-10-17 13:19:10|43597.5|43577.5|43593.9|43573.9|43597.5|43577.5|43593.9|43573.9|2
1729171160000|2024-10-17 13:19:20|43595|43575|43591.7|43571.7|43600|43580|43591.7|43571.7|6
1729171170000|2024-10-17 13:19:30|43592.8|43572.8|43603.9|43583.9|43603.9|43583.9|43591.7|43571.7|8
1729171180000|2024-10-17 13:19:40|43602.8|43582.8|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|1
1729171190000|2024-10-17 13:19:50|43608.9|43588.9|43607.8|43587.8|43608.9|43588.9|43605|43585|5
1729171200000|2024-10-17 13:20:00|43605|43585|43608.9|43588.9|43608.9|43588.9|43605|43585|1
1729171210000|2024-10-17 13:20:10|43610|43590|43611.7|43591.7|43612.8|43592.8|43608.9|43588.9|3
1729171220000|2024-10-17 13:20:20|43610.3|43590.3|43607.8|43587.8|43611.7|43591.7|43607.8|43587.8|0
1729171230000|2024-10-17 13:20:30|43609.2|43589.2|43607.8|43587.8|43609.2|43589.2|43607.8|43587.8|5
1729171240000|2024-10-17 13:20:40|43609.2|43589.2|43623.9|43603.9|43626.7|43606.7|43609.2|43589.2|12
1729171250000|2024-10-17 13:20:50|43625.3|43605.3|43632.5|43612.5|43633.9|43613.9|43622.8|43602.8|30
1729171260000|2024-10-17 13:21:00|43633.9|43613.9|43642.8|43622.8|43642.8|43622.8|43632.5|43612.5|13
1729171270000|2024-10-17 13:21:10|43643.9|43623.9|43645.3|43625.3|43647.8|43627.8|43643.9|43623.9|8
1729171280000|2024-10-17 13:21:20|43642.8|43622.8|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|4
1729171290000|2024-10-17 13:21:30|43641.7|43621.7|43637.8|43617.8|43641.7|43621.7|43636.7|43616.7|1
1729171300000|2024-10-17 13:21:40|43636.7|43616.7|43637.8|43617.8|43637.8|43617.8|43634.2|43614.2|3
1729171310000|2024-10-17 13:21:50|43638.9|43618.9|43643.6|43623.6|43646.4|43626.4|43638.9|43618.9|10
1729171320000|2024-10-17 13:22:00|43642.5|43622.5|43632.8|43612.8|43643.9|43623.9|43632.8|43612.8|9
1729171330000|2024-10-17 13:22:10|43631.4|43611.4|43640|43620|43640|43620|43628.9|43608.9|10
1729171340000|2024-10-17 13:22:20|43638.9|43618.9|43642.5|43622.5|43642.5|43622.5|43638.9|43618.9|3
1729171350000|2024-10-17 13:22:30|43643.9|43623.9|43651.1|43631.1|43652.5|43632.5|43643.9|43623.9|25
1729171360000|2024-10-17 13:22:40|43652.5|43632.5|43656.4|43636.4|43660|43640|43650|43630|6
1729171370000|2024-10-17 13:22:50|43658.9|43638.9|43662.5|43642.5|43662.5|43642.5|43653.9|43633.9|6
1729171380000|2024-10-17 13:23:00|43661.4|43641.4|43673.9|43653.9|43673.9|43653.9|43660|43640|11
1729171390000|2024-10-17 13:23:10|43675|43655|43677.5|43657.5|43677.5|43657.5|43670|43650|13
1729171400000|2024-10-17 13:23:20|43675|43655|43668.9|43648.9|43675|43655|43668.9|43648.9|4
1729171410000|2024-10-17 13:23:30|43665|43645|43676.4|43656.4|43677.5|43657.5|43665|43645|7
1729171420000|2024-10-17 13:23:40|43675|43655|43678.9|43658.9|43678.9|43658.9|43673.9|43653.9|10
1729171430000|2024-10-17 13:23:50|43677.5|43657.5|43672.5|43652.5|43678.9|43658.9|43672.5|43652.5|6
1729171440000|2024-10-17 13:24:00|43673.6|43653.6|43676.7|43656.7|43676.7|43656.7|43672.5|43652.5|15
1729171450000|2024-10-17 13:24:10|43672.8|43652.8|43675.3|43655.3|43677.8|43657.8|43672.8|43652.8|1
1729171460000|2024-10-17 13:24:20|43676.7|43656.7|43670.3|43650.3|43676.7|43656.7|43670.3|43650.3|4
1729171470000|2024-10-17 13:24:30|43669.2|43649.2|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|3
1729171480000|2024-10-17 13:24:40|43665.3|43645.3|43657.8|43637.8|43665.3|43645.3|43657.8|43637.8|3
1729171490000|2024-10-17 13:24:50|43656.4|43636.4|43653.9|43633.9|43657.8|43637.8|43653.9|43633.9|19
1729171500000|2024-10-17 13:25:00|43651.4|43631.4|43635.3|43615.3|43651.4|43631.4|43635.3|43615.3|8
1729171510000|2024-10-17 13:25:10|43632.8|43612.8|43626.7|43606.7|43633.9|43613.9|43626.7|43606.7|14
1729171520000|2024-10-17 13:25:20|43624.2|43604.2|43625|43605|43628.9|43608.9|43624.2|43604.2|11
1729171530000|2024-10-17 13:25:30|43623.6|43603.6|43625|43605|43625|43605|43623.6|43603.6|1
1729171540000|2024-10-17 13:25:40|43623.9|43603.9|43620|43600|43625|43605|43616.1|43596.1|3
1729171550000|2024-10-17 13:25:50|43618.9|43598.9|43616.4|43596.4|43623.9|43603.9|43616.4|43596.4|27
1729171560000|2024-10-17 13:26:00|43613.6|43593.6|43593.9|43573.9|43613.6|43593.6|43593.9|43573.9|43
1729171570000|2024-10-17 13:26:10|43595.3|43575.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|4
1729171580000|2024-10-17 13:26:20|43598.9|43578.9|43612.8|43592.8|43612.8|43592.8|43598.9|43578.9|8
1729171590000|2024-10-17 13:26:30|43613.9|43593.9|43615.3|43595.3|43615.3|43595.3|43610.3|43590.3|5
1729171600000|2024-10-17 13:26:40|||||||||6
1729171610000|2024-10-17 13:26:50|43613.9|43593.9|43607.8|43587.8|43613.9|43593.9|43607.8|43587.8|2
1729171620000|2024-10-17 13:27:00|43605.3|43585.3|43592.8|43572.8|43605.3|43585.3|43592.8|43572.8|8
1729171630000|2024-10-17 13:27:10|43590.3|43570.3|43595.3|43575.3|43600.3|43580.3|43590.3|43570.3|8
1729171640000|2024-10-17 13:27:20|43596.7|43576.7|43595.3|43575.3|43597.8|43577.8|43594.2|43574.2|4
1729171650000|2024-10-17 13:27:30|43596.7|43576.7|43582.8|43562.8|43596.7|43576.7|43582.8|43562.8|7
1729171660000|2024-10-17 13:27:40|43581.7|43561.7|43583.9|43563.9|43583.9|43563.9|43577.8|43557.8|6
1729171670000|2024-10-17 13:27:50|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|1
1729171680000|2024-10-17 13:28:00|43581.4|43561.4|43592.8|43572.8|43592.8|43572.8|43581.4|43561.4|12
1729171690000|2024-10-17 13:28:10|43591.7|43571.7|43587.8|43567.8|43591.7|43571.7|43586.7|43566.7|3
1729171700000|2024-10-17 13:28:20|43585.3|43565.3|43592.8|43572.8|43592.8|43572.8|43582.8|43562.8|7
1729171710000|2024-10-17 13:28:30|43593.9|43573.9|43595.3|43575.3|43595.3|43575.3|43593.9|43573.9|2
1729171720000|2024-10-17 13:28:40|43593.9|43573.9|43591.7|43571.7|43595.3|43575.3|43591.7|43571.7|5
1729171730000|2024-10-17 13:28:50|43592.8|43572.8|43576.7|43556.7|43592.8|43572.8|43576.4|43556.4|6
1729171740000|2024-10-17 13:29:00|43577.8|43557.8|43581.7|43561.7|43583.9|43563.9|43577.8|43557.8|9
1729171750000|2024-10-17 13:29:10|||||||||3
1729171760000|2024-10-17 13:29:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43576.7|43556.7|3
1729171770000|2024-10-17 13:29:30|43581.7|43561.7|43576.7|43556.7|43581.7|43561.7|43575.3|43555.3|6
1729171780000|2024-10-17 13:29:40|43577.8|43557.8|43572.8|43552.8|43577.8|43557.8|43572.8|43552.8|7
1729171790000|2024-10-17 13:29:50|43575.3|43555.3|43571.7|43551.7|43576.4|43556.4|43570.3|43550.3|5
1729171800000|2024-10-17 13:30:00|43570.3|43550.3|43562.8|43542.8|43572.8|43552.8|43557.8|43537.8|25
1729171810000|2024-10-17 13:30:10|43561.7|43541.7|43562.8|43542.8|43566.7|43546.7|43553.9|43533.9|58
1729171820000|2024-10-17 13:30:20|43561.7|43541.7|43562.8|43542.8|43563.9|43543.9|43557.8|43537.8|10
1729171830000|2024-10-17 13:30:30|43563.9|43543.9|43561.7|43541.7|43563.9|43543.9|43560.6|43540.6|7
1729171840000|2024-10-17 13:30:40|43560.6|43540.6|43555.3|43535.3|43566.7|43546.7|43555.3|43535.3|16
1729171850000|2024-10-17 13:30:50|43557.8|43537.8|43563.9|43543.9|43565.6|43545.6|43553.9|43533.9|61
1729171860000|2024-10-17 13:31:00|43566.4|43546.4|43568.9|43548.9|43569.2|43549.2|43557.8|43537.8|20
1729171870000|2024-10-17 13:31:10|43570|43550|43563.1|43543.1|43580.3|43560.3|43563.1|43543.1|22
1729171880000|2024-10-17 13:31:20|43564.2|43544.2|43565.3|43545.3|43566.7|43546.7|43562.8|43542.8|8
1729171890000|2024-10-17 13:31:30|43563.9|43543.9|43574.2|43554.2|43576.7|43556.7|43563.9|43543.9|7
1729171900000|2024-10-17 13:31:40|43575.3|43555.3|43567.8|43547.8|43576.7|43556.7|43567.8|43547.8|2
1729171910000|2024-10-17 13:31:50|43566.7|43546.7|43570.3|43550.3|43572.8|43552.8|43566.7|43546.7|1
1729171920000|2024-10-17 13:32:00|43568.9|43548.9|43571.7|43551.7|43571.7|43551.7|43567.8|43547.8|0
1729171930000|2024-10-17 13:32:10|43570.3|43550.3|43567.8|43547.8|43572.8|43552.8|43563.9|43543.9|3
1729171940000|2024-10-17 13:32:20|43570.6|43550.6|43571.7|43551.7|43571.7|43551.7|43567.8|43547.8|0
1729171950000|2024-10-17 13:32:30|43572.8|43552.8|43562.8|43542.8|43572.8|43552.8|43562.8|43542.8|5
1729171960000|2024-10-17 13:32:40|43559.2|43539.2|43555.6|43535.6|43559.2|43539.2|43555.6|43535.6|10
1729171970000|2024-10-17 13:32:50|43554.5|43534.5|43541.7|43521.7|43554.5|43534.5|43541.7|43521.7|9
1729171980000|2024-10-17 13:33:00|43540.6|43520.6|43526.7|43506.7|43540.6|43520.6|43526.7|43506.7|6
1729171990000|2024-10-17 13:33:10|43525.3|43505.3|43529.2|43509.2|43529.2|43509.2|43524.2|43504.2|7
1729172000000|2024-10-17 13:33:20|43527.8|43507.8|43526.7|43506.7|43529.2|43509.2|43524.2|43504.2|14
1729172010000|2024-10-17 13:33:30|43527.8|43507.8|43530.6|43510.6|43532|43512|43526.7|43506.7|20
1729172020000|2024-10-17 13:33:40|43532|43512|43526.7|43506.7|43532|43512|43526.7|43506.7|0
1729172030000|2024-10-17 13:33:50|43527.8|43507.8|43530.6|43510.6|43535.6|43515.6|43527.8|43507.8|33
1729172040000|2024-10-17 13:34:00|43526.7|43506.7|43520.6|43500.6|43528.1|43508.1|43520.6|43500.6|4
1729172050000|2024-10-17 13:34:10|43524.5|43504.5|43507|43487|43524.5|43504.5|43504.5|43484.5|65
1729172060000|2024-10-17 13:34:20|43505.6|43485.6|43514.5|43494.5|43518.4|43498.4|43505.6|43485.6|31
1729172070000|2024-10-17 13:34:30|43513.1|43493.1|43514.5|43494.5|43515.6|43495.6|43509.5|43489.5|11
1729172080000|2024-10-17 13:34:40|43512|43492|43510.6|43490.6|43512|43492|43507|43487|20
1729172090000|2024-10-17 13:34:50|43512|43492|43524.5|43504.5|43524.5|43504.5|43512|43492|14
1729172100000|2024-10-17 13:35:00|43529.5|43509.5|43519.5|43499.5|43529.5|43509.5|43517|43497|12
1729172110000|2024-10-17 13:35:10|43520.6|43500.6|43526.7|43506.7|43528.4|43508.4|43519.5|43499.5|7
1729172120000|2024-10-17 13:35:20|43527|43507|43520.6|43500.6|43527|43507|43520.6|43500.6|4
1729172130000|2024-10-17 13:35:30|43518.1|43498.1|43523.1|43503.1|43523.1|43503.1|43515.6|43495.6|9
1729172140000|2024-10-17 13:35:40|43524.2|43504.2|43519.5|43499.5|43525.6|43505.6|43519.5|43499.5|7
1729172150000|2024-10-17 13:35:50|43517|43497|43504.5|43484.5|43517|43497|43504.5|43484.5|16
1729172160000|2024-10-17 13:36:00|43503.1|43483.1|43495.9|43475.9|43505.6|43485.6|43493.4|43473.4|34
1729172170000|2024-10-17 13:36:10|43497.3|43477.3|43494.5|43474.5|43502|43482|43494.5|43474.5|10
1729172180000|2024-10-17 13:36:20|43495.9|43475.9|43485.9|43465.9|43495.9|43475.9|43485.9|43465.9|23
1729172190000|2024-10-17 13:36:30|43483.4|43463.4|43488.4|43468.4|43488.4|43468.4|43479.8|43459.8|25
1729172200000|2024-10-17 13:36:40|43487.3|43467.3|43488.4|43468.4|43492.3|43472.3|43487.3|43467.3|12
1729172210000|2024-10-17 13:36:50|43488.7|43468.7|43499.5|43479.5|43499.5|43479.5|43487.3|43467.3|12
1729172220000|2024-10-17 13:37:00|43500.9|43480.9|43493.4|43473.4|43510.9|43490.9|43493.4|43473.4|26
1729172230000|2024-10-17 13:37:10|43492.3|43472.3|43494.8|43474.8|43498.4|43478.4|43491.2|43471.2|11
1729172240000|2024-10-17 13:37:20|43490.9|43470.9|43492.3|43472.3|43494.5|43474.5|43490.9|43470.9|17
1729172250000|2024-10-17 13:37:30|43493.4|43473.4|43495.1|43475.1|43495.1|43475.1|43484.5|43464.5|14
1729172260000|2024-10-17 13:37:40|43492.3|43472.3|43498.4|43478.4|43498.4|43478.4|43492.3|43472.3|3
1729172270000|2024-10-17 13:37:50|43497.3|43477.3|43507.3|43487.3|43507.3|43487.3|43497.3|43477.3|5
1729172280000|2024-10-17 13:38:00|43508.4|43488.4|43513.7|43493.7|43517.3|43497.3|43508.4|43488.4|13
1729172290000|2024-10-17 13:38:10|43511.2|43491.2|43512.3|43492.3|43515.9|43495.9|43511.2|43491.2|7
1729172300000|2024-10-17 13:38:20|43513.4|43493.4|43527.3|43507.3|43527.3|43507.3|43513.4|43493.4|21
1729172310000|2024-10-17 13:38:30|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43522.3|43502.3|5
1729172320000|2024-10-17 13:38:40|43521.2|43501.2|43521.2|43501.2|43522.3|43502.3|43518.7|43498.7|17
1729172330000|2024-10-17 13:38:50|43522.3|43502.3|43515.1|43495.1|43522.3|43502.3|43515.1|43495.1|9
1729172340000|2024-10-17 13:39:00|43516.2|43496.2|43506.2|43486.2|43520.1|43500.1|43503.4|43483.4|11
1729172350000|2024-10-17 13:39:10|43507.3|43487.3|43511.2|43491.2|43511.2|43491.2|43505.1|43485.1|7
1729172360000|2024-10-17 13:39:20|43509.8|43489.8|43519|43499|43519|43499|43509.8|43489.8|6
1729172370000|2024-10-17 13:39:30|43520.1|43500.1|43518.7|43498.7|43531.2|43511.2|43518.7|43498.7|9
1729172380000|2024-10-17 13:39:40|43517.3|43497.3|43509.8|43489.8|43517.3|43497.3|43509.8|43489.8|3
1729172390000|2024-10-17 13:39:50|43508.7|43488.7|43506.2|43486.2|43509.8|43489.8|43506.2|43486.2|2
1729172400000|2024-10-17 13:40:00|43504|43484|43502.3|43482.3|43504|43484|43494|43474|42
1729172410000|2024-10-17 13:40:10|43503.7|43483.7|43505.1|43485.1|43510.1|43490.1|43503.7|43483.7|14
1729172420000|2024-10-17 13:40:20|43506.2|43486.2|43530.1|43510.1|43530.1|43510.1|43506.2|43486.2|16
1729172430000|2024-10-17 13:40:30|43529|43509|43543.7|43523.7|43543.7|43523.7|43529|43509|29
1729172440000|2024-10-17 13:40:40|43544.8|43524.8|43546.2|43526.2|43546.2|43526.2|43538.4|43518.4|37
1729172450000|2024-10-17 13:40:50|43544.8|43524.8|43548.7|43528.7|43549.8|43529.8|43544.8|43524.8|5
1729172460000|2024-10-17 13:41:00|43551.2|43531.2|43541.2|43521.2|43551.2|43531.2|43541.2|43521.2|13
1729172470000|2024-10-17 13:41:10|43539.8|43519.8|43536.2|43516.2|43539.8|43519.8|43532.3|43512.3|9
1729172480000|2024-10-17 13:41:20|43537.3|43517.3|43536.2|43516.2|43538.7|43518.7|43536.2|43516.2|1
1729172490000|2024-10-17 13:41:30|43537.3|43517.3|43532.3|43512.3|43541.2|43521.2|43531.2|43511.2|2
1729172500000|2024-10-17 13:41:40|43531.2|43511.2|43526.2|43506.2|43531.2|43511.2|43526.2|43506.2|12
1729172510000|2024-10-17 13:41:50|43523.7|43503.7|43526.2|43506.2|43527.6|43507.6|43523.7|43503.7|6
1729172520000|2024-10-17 13:42:00|43525.1|43505.1|43531.2|43511.2|43531.2|43511.2|43521.2|43501.2|29
1729172530000|2024-10-17 13:42:10|43532.3|43512.3|43531.2|43511.2|43536.2|43516.2|43531.2|43511.2|8
1729172540000|2024-10-17 13:42:20|43533.7|43513.7|43536.2|43516.2|43540.1|43520.1|43533.4|43513.4|15
1729172550000|2024-10-17 13:42:30|43537.6|43517.6|43543.7|43523.7|43548.7|43528.7|43537.6|43517.6|14
1729172560000|2024-10-17 13:42:40|43542.6|43522.6|43532.3|43512.3|43542.6|43522.6|43532.3|43512.3|6
1729172570000|2024-10-17 13:42:50|43531.2|43511.2|43539.5|43519.5|43539.5|43519.5|43531.2|43511.2|8
1729172580000|2024-10-17 13:43:00|43542|43522|43551.2|43531.2|43552.7|43532.7|43542|43522|12
1729172590000|2024-10-17 13:43:10|43556.2|43536.2|43555.2|43535.2|43557.3|43537.3|43555.2|43535.2|10
1729172600000|2024-10-17 13:43:20|43554.1|43534.1|43567.3|43547.3|43567.3|43547.3|43551.2|43531.2|12
1729172610000|2024-10-17 13:43:30|43566.3|43546.3|43576.3|43556.3|43576.3|43556.3|43566.3|43546.3|7
1729172620000|2024-10-17 13:43:40|43579.1|43559.1|43591.3|43571.3|43591.3|43571.3|43579.1|43559.1|100
1729172630000|2024-10-17 13:43:50|43592.3|43572.3|43590.2|43570.2|43596.3|43576.3|43590.2|43570.2|17
1729172640000|2024-10-17 13:44:00|43589.1|43569.1|43577.4|43557.4|43589.1|43569.1|43575.9|43555.9|4
1729172650000|2024-10-17 13:44:10|43578.4|43558.4|43602.4|43582.4|43606.3|43586.3|43578.4|43558.4|55
1729172660000|2024-10-17 13:44:20|43600.9|43580.9|43604.5|43584.5|43605.9|43585.9|43600.9|43580.9|12
1729172670000|2024-10-17 13:44:30|43605.9|43585.9|43604.5|43584.5|43608.5|43588.5|43603.4|43583.4|8
1729172680000|2024-10-17 13:44:40|43603.5|43583.5|43604.5|43584.5|43606|43586|43602|43582|9
1729172690000|2024-10-17 13:44:50|43605.6|43585.6|43607|43587|43607|43587|43604.5|43584.5|11
1729172700000|2024-10-17 13:45:00|43608.1|43588.1|43618.1|43598.1|43618.1|43598.1|43608.1|43588.1|28
1729172710000|2024-10-17 13:45:10|43615.6|43595.6|43641.7|43621.7|43642.8|43622.8|43615.6|43595.6|45
1729172720000|2024-10-17 13:45:20|43640.6|43620.6|43635.6|43615.6|43640.6|43620.6|43630.6|43610.6|17
1729172730000|2024-10-17 13:45:30|43636.7|43616.7|43635.6|43615.6|43638.1|43618.1|43631.7|43611.7|4
1729172740000|2024-10-17 13:45:40|43634.6|43614.6|43650.7|43630.7|43650.7|43630.7|43630.6|43610.6|23
1729172750000|2024-10-17 13:45:50|43652.1|43632.1|43660.7|43640.7|43661.7|43641.7|43650.7|43630.7|30
1729172760000|2024-10-17 13:46:00|43661.7|43641.7|43690.3|43670.3|43690.3|43670.3|43661.7|43641.7|53
1729172770000|2024-10-17 13:46:10|43689.2|43669.2|43681.7|43661.7|43691.7|43671.7|43678.9|43658.9|15
1729172780000|2024-10-17 13:46:20|43682.8|43662.8|43683.9|43663.9|43688.9|43668.9|43682.8|43662.8|28
1729172790000|2024-10-17 13:46:30|43686.4|43666.4|43697.5|43677.5|43697.5|43677.5|43683.9|43663.9|36
1729172800000|2024-10-17 13:46:40|43698.9|43678.9|43723.9|43703.9|43726.4|43706.4|43698.9|43678.9|112
1729172810000|2024-10-17 13:46:50|43725|43705|43722.9|43702.9|43726.4|43706.4|43717.8|43697.8|26
1729172820000|2024-10-17 13:47:00|43728.9|43708.9|43722.9|43702.9|43730.4|43710.4|43718.9|43698.9|44
1729172830000|2024-10-17 13:47:10|43718.9|43698.9|43727.9|43707.9|43728.9|43708.9|43718.9|43698.9|52
1729172840000|2024-10-17 13:47:20|43726.8|43706.8|43735.4|43715.4|43737.9|43717.9|43726.4|43706.4|46
1729172850000|2024-10-17 13:47:30|43737.9|43717.9|43734|43714|43737.9|43717.9|43732.9|43712.9|18
1729172860000|2024-10-17 13:47:40|43735|43715|43745.7|43725.7|43750.4|43730.4|43732.9|43712.9|45
1729172870000|2024-10-17 13:47:50|43743.2|43723.2|43739.3|43719.3|43745.7|43725.7|43734.3|43714.3|26
1729172880000|2024-10-17 13:48:00|43740.7|43720.7|43733.2|43713.2|43745.4|43725.4|43733.2|43713.2|29
1729172890000|2024-10-17 13:48:10|43730.7|43710.7|43726.8|43706.8|43730.7|43710.7|43725.7|43705.7|34
1729172900000|2024-10-17 13:48:20|43725.7|43705.7|43744|43724|43744|43724|43724.3|43704.3|56
1729172910000|2024-10-17 13:48:30|43742.9|43722.9|43747.9|43727.9|43747.9|43727.9|43742.9|43722.9|15
1729172920000|2024-10-17 13:48:40|43752.9|43732.9|43751.5|43731.5|43754|43734|43749|43729|64
1729172930000|2024-10-17 13:48:50|43752.6|43732.6|43737.9|43717.9|43755.1|43735.1|43737.9|43717.9|43
1729172940000|2024-10-17 13:49:00|43739|43719|43727.9|43707.9|43739|43719|43727.9|43707.9|24
1729172950000|2024-10-17 13:49:10|43726.5|43706.5|43717.9|43697.9|43726.5|43706.5|43717.9|43697.9|24
1729172960000|2024-10-17 13:49:20|43716.5|43696.5|43685.7|43665.7|43716.5|43696.5|43685.7|43665.7|29
1729172970000|2024-10-17 13:49:30|43684.6|43664.6|43670.7|43650.7|43685.7|43665.7|43670.7|43650.7|29
1729172980000|2024-10-17 13:49:40|43666.8|43646.8|43665.7|43645.7|43666.8|43646.8|43663.2|43643.2|33
1729172990000|2024-10-17 13:49:50|43666.8|43646.8|43666.8|43646.8|43675.7|43655.7|43666.8|43646.8|20
1729173000000|2024-10-17 13:50:00|43670.7|43650.7|43664.6|43644.6|43670.7|43650.7|43661.8|43641.8|16
1729173010000|2024-10-17 13:50:10|43665.7|43645.7|43678.2|43658.2|43679.6|43659.6|43663.2|43643.2|24
1729173020000|2024-10-17 13:50:20|43679.6|43659.6|43680.7|43660.7|43683.2|43663.2|43679.6|43659.6|18
1729173030000|2024-10-17 13:50:30|43679.6|43659.6|43679.3|43659.3|43680.7|43660.7|43676.8|43656.8|3
1729173040000|2024-10-17 13:50:40|43680.7|43660.7|43689.3|43669.3|43689.3|43669.3|43680.7|43660.7|12
1729173050000|2024-10-17 13:50:50|43690.4|43670.4|43688.2|43668.2|43692.9|43672.9|43685.7|43665.7|13
1729173060000|2024-10-17 13:51:00|43686.8|43666.8|43682.1|43662.1|43690.7|43670.7|43682.1|43662.1|7
1729173070000|2024-10-17 13:51:10|43680.7|43660.7|43679.3|43659.3|43680.7|43660.7|43674.3|43654.3|8
1729173080000|2024-10-17 13:51:20|43678.2|43658.2|43678.2|43658.2|43681.8|43661.8|43675.7|43655.7|4
1729173090000|2024-10-17 13:51:30|43676.8|43656.8|43684.3|43664.3|43684.3|43664.3|43676.8|43656.8|7
1729173100000|2024-10-17 13:51:40|43683.2|43663.2|43681.8|43661.8|43685.4|43665.4|43681.8|43661.8|7
1729173110000|2024-10-17 13:51:50|43680.7|43660.7|43686.5|43666.5|43687.9|43667.9|43675.4|43655.4|19
1729173120000|2024-10-17 13:52:00|43685.4|43665.4|43709|43689|43709|43689|43682.9|43662.9|12
1729173130000|2024-10-17 13:52:10|43711.5|43691.5|43711.5|43691.5|43716.8|43696.8|43710.1|43690.1|9
1729173140000|2024-10-17 13:52:20|43714|43694|43715.4|43695.4|43719.3|43699.3|43714|43694|28
1729173150000|2024-10-17 13:52:30|43716.5|43696.5|43714.3|43694.3|43716.8|43696.8|43714.3|43694.3|29
1729173160000|2024-10-17 13:52:40|43713.2|43693.2|43722.9|43702.9|43722.9|43702.9|43713.2|43693.2|22
1729173170000|2024-10-17 13:52:50|43724|43704|43726.5|43706.5|43727.9|43707.9|43721.5|43701.5|14
1729173180000|2024-10-17 13:53:00|43724|43704|43732.9|43712.9|43734|43714|43722.6|43702.6|26
1729173190000|2024-10-17 13:53:10|43731.5|43711.5|43724|43704|43731.5|43711.5|43720.4|43700.4|20
1729173200000|2024-10-17 13:53:20|43726.5|43706.5|43726.5|43706.5|43731.5|43711.5|43724|43704|9
1729173210000|2024-10-17 13:53:30|43729|43709|43720.4|43700.4|43729|43709|43720.4|43700.4|8
1729173220000|2024-10-17 13:53:40|43720.1|43700.1|43732.9|43712.9|43732.9|43712.9|43720.1|43700.1|9
1729173230000|2024-10-17 13:53:50|43734|43714|43732.6|43712.6|43734|43714|43727.9|43707.9|6
1729173240000|2024-10-17 13:54:00|43731.5|43711.5|43726.5|43706.5|43736.5|43716.5|43724|43704|8
1729173250000|2024-10-17 13:54:10|43722.9|43702.9|43727.6|43707.6|43727.6|43707.6|43722.9|43702.9|10
1729173260000|2024-10-17 13:54:20|43726.5|43706.5|43724|43704|43726.5|43706.5|43724|43704|3
1729173270000|2024-10-17 13:54:30|43721.5|43701.5|43719|43699|43724|43704|43719|43699|16
1729173280000|2024-10-17 13:54:40|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43714|43694|20
1729173290000|2024-10-17 13:54:50|43716.5|43696.5|43719|43699|43719|43699|43716.5|43696.5|6
1729173300000|2024-10-17 13:55:00|43722.9|43702.9|43711.5|43691.5|43725.4|43705.4|43711.5|43691.5|29
1729173310000|2024-10-17 13:55:10|43710.4|43690.4|43699|43679|43710.4|43690.4|43696.5|43676.5|7
1729173320000|2024-10-17 13:55:20|43697.9|43677.9|43694|43674|43701.5|43681.5|43694|43674|15
1729173330000|2024-10-17 13:55:30|43695.4|43675.4|43697.9|43677.9|43697.9|43677.9|43694|43674|4
1729173340000|2024-10-17 13:55:40|43696.5|43676.5|43689|43669|43696.5|43676.5|43689|43669|24
1729173350000|2024-10-17 13:55:50|43687.9|43667.9|43692.9|43672.9|43692.9|43672.9|43687.9|43667.9|6
1729173360000|2024-10-17 13:56:00|43694.3|43674.3|43700.7|43680.7|43700.7|43680.7|43694.3|43674.3|45
1729173370000|2024-10-17 13:56:10|43698.2|43678.2|43700.7|43680.7|43701.8|43681.8|43698.2|43678.2|21
1729173380000|2024-10-17 13:56:20|43699.6|43679.6|43693.2|43673.2|43699.6|43679.6|43693.2|43673.2|9
1729173390000|2024-10-17 13:56:30|43692.1|43672.1|43691.8|43671.8|43693.2|43673.2|43688.2|43668.2|8
1729173400000|2024-10-17 13:56:40|43694.3|43674.3|43694.6|43674.6|43696.8|43676.8|43694.3|43674.3|11
1729173410000|2024-10-17 13:56:50|43693.2|43673.2|43691.8|43671.8|43694.3|43674.3|43690.7|43670.7|3
1729173420000|2024-10-17 13:57:00|43695.7|43675.7|43686.8|43666.8|43695.7|43675.7|43686.8|43666.8|8
1729173430000|2024-10-17 13:57:10|43685.7|43665.7|43671.8|43651.8|43685.7|43665.7|43671.8|43651.8|47
1729173440000|2024-10-17 13:57:20|43674.3|43654.3|43673.2|43653.2|43674.3|43654.3|43670.7|43650.7|14
1729173450000|2024-10-17 13:57:30|43675.7|43655.7|43684.6|43664.6|43684.6|43664.6|43675.7|43655.7|4
1729173460000|2024-10-17 13:57:40|43685.7|43665.7|43681.8|43661.8|43686.8|43666.8|43681.8|43661.8|7
1729173470000|2024-10-17 13:57:50|43685.7|43665.7|43686.8|43666.8|43686.8|43666.8|43681.8|43661.8|3
1729173480000|2024-10-17 13:58:00|43690.7|43670.7|43701.8|43681.8|43705.7|43685.7|43690.7|43670.7|5
1729173490000|2024-10-17 13:58:10|43702.9|43682.9|43705.7|43685.7|43709.3|43689.3|43702.9|43682.9|8
1729173500000|2024-10-17 13:58:20|43704.6|43684.6|43701.8|43681.8|43704.6|43684.6|43701.8|43681.8|1
1729173510000|2024-10-17 13:58:30|43703.2|43683.2|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|7
1729173520000|2024-10-17 13:58:40|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|4
1729173530000|2024-10-17 13:58:50|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43696.8|43676.8|3
1729173540000|2024-10-17 13:59:00|43701.8|43681.8|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|13
1729173550000|2024-10-17 13:59:10|43701.8|43681.8|43698.2|43678.2|43704.3|43684.3|43698.2|43678.2|12
1729173560000|2024-10-17 13:59:20|43697.1|43677.1|43690.7|43670.7|43697.1|43677.1|43690.7|43670.7|22
1729173570000|2024-10-17 13:59:30|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|0
1729173580000|2024-10-17 13:59:40|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|7
1729173590000|2024-10-17 13:59:50|43688.2|43668.2|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|5
1729173600000|2024-10-17 14:00:00|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43691.8|43671.8|6
1729173610000|2024-10-17 14:00:10|43695.7|43675.7|43690.7|43670.7|43695.7|43675.7|43690.7|43670.7|1
1729173620000|2024-10-17 14:00:20|43691.8|43671.8|43700.7|43680.7|43700.7|43680.7|43691.8|43671.8|9
1729173630000|2024-10-17 14:00:30|43701.8|43681.8|43709.3|43689.3|43711.8|43691.8|43700.7|43680.7|11
1729173640000|2024-10-17 14:00:40|43707.9|43687.9|43699.3|43679.3|43709.3|43689.3|43699.3|43679.3|7
1729173650000|2024-10-17 14:00:50|43698.2|43678.2|43690.4|43670.4|43698.2|43678.2|43690.4|43670.4|2
1729173660000|2024-10-17 14:01:00|43686.8|43666.8|43666.8|43646.8|43686.8|43666.8|43665.4|43645.4|25
1729173670000|2024-10-17 14:01:10|43665.7|43645.7|43656.8|43636.8|43665.7|43645.7|43655.7|43635.7|25
1729173680000|2024-10-17 14:01:20|43658.2|43638.2|43656.8|43636.8|43658.2|43638.2|43655.7|43635.7|16
1729173690000|2024-10-17 14:01:30|43658.2|43638.2|43658.2|43638.2|43664.3|43644.3|43655.7|43635.7|23
1729173700000|2024-10-17 14:01:40|43659.6|43639.6|43662.1|43642.1|43664.6|43644.6|43657.1|43637.1|18
1729173710000|2024-10-17 14:01:50|43660.7|43640.7|43656.8|43636.8|43660.7|43640.7|43656.8|43636.8|11
1729173720000|2024-10-17 14:02:00|43657.9|43637.9|43665.7|43645.7|43668.2|43648.2|43656.8|43636.8|12
1729173730000|2024-10-17 14:02:10|43662.9|43642.9|43656.8|43636.8|43665.7|43645.7|43656.8|43636.8|3
1729173740000|2024-10-17 14:02:20|43660.7|43640.7|43656.8|43636.8|43660.7|43640.7|43655.7|43635.7|24
1729173750000|2024-10-17 14:02:30|43655.7|43635.7|43655.7|43635.7|43660.7|43640.7|43655.7|43635.7|12
1729173760000|2024-10-17 14:02:40|43656.8|43636.8|43655.7|43635.7|43659.3|43639.3|43655.7|43635.7|17
1729173770000|2024-10-17 14:02:50|43659.3|43639.3|43654.3|43634.3|43659.6|43639.6|43649.3|43629.3|16
1729173780000|2024-10-17 14:03:00|43655.7|43635.7|43664.3|43644.3|43664.3|43644.3|43655.7|43635.7|9
1729173790000|2024-10-17 14:03:10|43665.4|43645.4|43675.7|43655.7|43675.7|43655.7|43665.4|43645.4|5
1729173800000|2024-10-17 14:03:20|43676.8|43656.8|43675.7|43655.7|43679.3|43659.3|43675.7|43655.7|11
1729173810000|2024-10-17 14:03:30|43674.6|43654.6|43670.7|43650.7|43674.6|43654.6|43670.7|43650.7|5
1729173820000|2024-10-17 14:03:40|43669.6|43649.6|43669.3|43649.3|43670.7|43650.7|43665.7|43645.7|16
1729173830000|2024-10-17 14:03:50|43672.1|43652.1|43675.7|43655.7|43675.7|43655.7|43670.7|43650.7|10
1729173840000|2024-10-17 14:04:00|43674.3|43654.3|43687.1|43667.1|43687.1|43667.1|43671.8|43651.8|11
1729173850000|2024-10-17 14:04:10|43685.7|43665.7|43686.8|43666.8|43686.8|43666.8|43685.7|43665.7|6
1729173860000|2024-10-17 14:04:20|43687.9|43667.9|43689.3|43669.3|43689.3|43669.3|43685.7|43665.7|4
1729173870000|2024-10-17 14:04:30|43690.7|43670.7|43691.8|43671.8|43692.1|43672.1|43690.7|43670.7|9
1729173880000|2024-10-17 14:04:40|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43688.2|43668.2|9
1729173890000|2024-10-17 14:04:50|43688.2|43668.2|43677.9|43657.9|43690.7|43670.7|43677.9|43657.9|22
1729173900000|2024-10-17 14:05:00|43680.4|43660.4|43689.3|43669.3|43691.8|43671.8|43677.9|43657.9|13
1729173910000|2024-10-17 14:05:10|43687.9|43667.9|43674.3|43654.3|43687.9|43667.9|43674.3|43654.3|8
1729173920000|2024-10-17 14:05:20|43670.4|43650.4|43679.3|43659.3|43680.4|43660.4|43670.4|43650.4|9
1729173930000|2024-10-17 14:05:30|43680.4|43660.4|43681.8|43661.8|43684.3|43664.3|43679.3|43659.3|2
1729173940000|2024-10-17 14:05:40|43680.7|43660.7|43679.3|43659.3|43681.8|43661.8|43679.3|43659.3|2
1729173950000|2024-10-17 14:05:50|43680.7|43660.7|43679.3|43659.3|43684.3|43664.3|43679.3|43659.3|14
1729173960000|2024-10-17 14:06:00|43676.8|43656.8|43671.8|43651.8|43676.8|43656.8|43670.4|43650.4|9
1729173970000|2024-10-17 14:06:10|43674.3|43654.3|43667.9|43647.9|43676.8|43656.8|43667.9|43647.9|7
1729173980000|2024-10-17 14:06:20|43664.3|43644.3|43665.7|43645.7|43665.7|43645.7|43659.3|43639.3|38
1729173990000|2024-10-17 14:06:30|43668.2|43648.2|43661.8|43641.8|43668.5|43648.5|43661.8|43641.8|6
1729174000000|2024-10-17 14:06:40|43664.3|43644.3|43665.7|43645.7|43675.7|43655.7|43664.3|43644.3|53
1729174010000|2024-10-17 14:06:50|43664.6|43644.6|43634.3|43614.3|43664.6|43644.6|43634.3|43614.3|25
1729174020000|2024-10-17 14:07:00|43637.1|43617.1|43605.7|43585.7|43637.1|43617.1|43605.7|43585.7|106
1729174030000|2024-10-17 14:07:10|43607.1|43587.1|43610.7|43590.7|43614.6|43594.6|43605.7|43585.7|16
1729174040000|2024-10-17 14:07:20|43609.3|43589.3|43614.6|43594.6|43614.6|43594.6|43609.3|43589.3|6
1729174050000|2024-10-17 14:07:30|43618.2|43598.2|43629.3|43609.3|43631.8|43611.8|43618.2|43598.2|12
1729174060000|2024-10-17 14:07:40|43627.9|43607.9|43630.7|43610.7|43631.8|43611.8|43627.9|43607.9|6
1729174070000|2024-10-17 14:07:50|43631.8|43611.8|43630.7|43610.7|43633.2|43613.2|43630.7|43610.7|5
1729174080000|2024-10-17 14:08:00|43631.8|43611.8|43630.7|43610.7|43635.7|43615.7|43630.7|43610.7|17
1729174090000|2024-10-17 14:08:10|43631.8|43611.8|43644.6|43624.6|43644.6|43624.6|43631.8|43611.8|8
1729174100000|2024-10-17 14:08:20|43643.2|43623.2|43655.7|43635.7|43655.7|43635.7|43643.2|43623.2|7
1729174110000|2024-10-17 14:08:30|43656.8|43636.8|43661.8|43641.8|43664.3|43644.3|43656.8|43636.8|10
1729174120000|2024-10-17 14:08:40|43660.7|43640.7|43653.2|43633.2|43660.7|43640.7|43650.7|43630.7|14
1729174130000|2024-10-17 14:08:50|43654.3|43634.3|43660.7|43640.7|43664.3|43644.3|43654.3|43634.3|7
1729174140000|2024-10-17 14:09:00|43658.2|43638.2|43676.8|43656.8|43676.8|43656.8|43658.2|43638.2|14
1729174150000|2024-10-17 14:09:10|43677.9|43657.9|43682.9|43662.9|43685.4|43665.4|43677.9|43657.9|21
1729174160000|2024-10-17 14:09:20|43681.8|43661.8|43680.4|43660.4|43682.9|43662.9|43680.4|43660.4|4
1729174170000|2024-10-17 14:09:30|43681.5|43661.5|43690.4|43670.4|43690.4|43670.4|43681.5|43661.5|8
1729174180000|2024-10-17 14:09:40|43689.3|43669.3|43682.9|43662.9|43689.3|43669.3|43682.9|43662.9|4
1729174190000|2024-10-17 14:09:50|43677.9|43657.9|43672.9|43652.9|43677.9|43657.9|43672.9|43652.9|3
1729174200000|2024-10-17 14:10:00|43674|43654|43681.5|43661.5|43681.5|43661.5|43672.9|43652.9|4
1729174210000|2024-10-17 14:10:10|43684|43664|43687.9|43667.9|43690.4|43670.4|43684|43664|4
1729174220000|2024-10-17 14:10:20|43686.8|43666.8|43685.4|43665.4|43687.9|43667.9|43682.9|43662.9|0
1729174230000|2024-10-17 14:10:30|43684|43664|43682.9|43662.9|43684|43664|43680.1|43660.1|33
1729174240000|2024-10-17 14:10:40|43684|43664|43681.5|43661.5|43685.4|43665.4|43681.5|43661.5|55
1729174250000|2024-10-17 14:10:50|43674.3|43654.3|43681.5|43661.5|43681.5|43661.5|43672.9|43652.9|20
1729174260000|2024-10-17 14:11:00|43680.4|43660.4|43687.9|43667.9|43687.9|43667.9|43679|43659|13
1729174270000|2024-10-17 14:11:10|43686.8|43666.8|43681.8|43661.8|43687.9|43667.9|43681.8|43661.8|4
1729174280000|2024-10-17 14:11:20|43680.7|43660.7|43666.8|43646.8|43680.7|43660.7|43666.8|43646.8|13
1729174290000|2024-10-17 14:11:30|43667.9|43647.9|43672.9|43652.9|43676.8|43656.8|43667.9|43647.9|12
1729174300000|2024-10-17 14:11:40|43671.8|43651.8|43654.3|43634.3|43671.8|43651.8|43654.3|43634.3|56
1729174310000|2024-10-17 14:11:50|43652.9|43632.9|43644|43624|43652.9|43632.9|43644|43624|13
1729174320000|2024-10-17 14:12:00|43645.4|43625.4|43667.9|43647.9|43669|43649|43645.4|43625.4|13
1729174330000|2024-10-17 14:12:10|43669.3|43649.3|43674.3|43654.3|43674.3|43654.3|43667.9|43647.9|1
1729174340000|2024-10-17 14:12:20|43672.9|43652.9|43660.4|43640.4|43672.9|43652.9|43657.9|43637.9|18
1729174350000|2024-10-17 14:12:30|43661.8|43641.8|43655.4|43635.4|43661.8|43641.8|43654|43634|1
1729174360000|2024-10-17 14:12:40|43656.8|43636.8|43675.4|43655.4|43675.4|43655.4|43656.8|43636.8|9
1729174370000|2024-10-17 14:12:50|43676.8|43656.8|43682.9|43662.9|43687.9|43667.9|43676.8|43656.8|15
1729174380000|2024-10-17 14:13:00|43680.4|43660.4|43677.9|43657.9|43680.4|43660.4|43672.9|43652.9|27
1729174390000|2024-10-17 14:13:10|43680.4|43660.4|43687.9|43667.9|43689|43669|43680.4|43660.4|20
1729174400000|2024-10-17 14:13:20|43686.5|43666.5|43687.9|43667.9|43687.9|43667.9|43686.5|43666.5|22
1729174410000|2024-10-17 14:13:30|43689|43669|43687.9|43667.9|43689|43669|43687.9|43667.9|3
1729174420000|2024-10-17 14:13:40|43689|43669|43675.4|43655.4|43691.5|43671.5|43675.4|43655.4|18
1729174430000|2024-10-17 14:13:50|43674|43654|43666.8|43646.8|43674|43654|43666.8|43646.8|15
1729174440000|2024-10-17 14:14:00|43665.4|43645.4|43665.4|43645.4|43667.9|43647.9|43662.9|43642.9|3
1729174450000|2024-10-17 14:14:10|43664|43644|43660.4|43640.4|43664|43644|43660.4|43640.4|1
1729174460000|2024-10-17 14:14:20|43662.9|43642.9|43654.3|43634.3|43667.9|43647.9|43654.3|43634.3|8
1729174470000|2024-10-17 14:14:30|43652.9|43632.9|43643.2|43623.2|43654.3|43634.3|43643.2|43623.2|13
1729174480000|2024-10-17 14:14:40|43641.8|43621.8|43657.9|43637.9|43660.4|43640.4|43637.9|43617.9|9
1729174490000|2024-10-17 14:14:50|43655.4|43635.4|43650.4|43630.4|43655.4|43635.4|43650.4|43630.4|11
1729174500000|2024-10-17 14:15:00|43649|43629|43639|43619|43649|43629|43636.5|43616.5|5
1729174510000|2024-10-17 14:15:10|43637.9|43617.9|43647.9|43627.9|43647.9|43627.9|43637.9|43617.9|11
1729174520000|2024-10-17 14:15:20|43646.8|43626.8|43651.5|43631.5|43651.5|43631.5|43645.4|43625.4|13
1729174530000|2024-10-17 14:15:30|43655.4|43635.4|43654|43634|43657.9|43637.9|43651.8|43631.8|4
1729174540000|2024-10-17 14:15:40|43652.9|43632.9|43657.9|43637.9|43657.9|43637.9|43652.9|43632.9|7
1729174550000|2024-10-17 14:15:50|43659|43639|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|6
1729174560000|2024-10-17 14:16:00|43664|43644|43667.9|43647.9|43667.9|43647.9|43664|43644|7
1729174570000|2024-10-17 14:16:10|43669|43649|43670.4|43650.4|43672.9|43652.9|43667.9|43647.9|5
1729174580000|2024-10-17 14:16:20|43669.3|43649.3|43670.4|43650.4|43670.4|43650.4|43665.4|43645.4|1
1729174590000|2024-10-17 14:16:30|43667.9|43647.9|43657.9|43637.9|43669|43649|43657.9|43637.9|5
1729174600000|2024-10-17 14:16:40|43656.9|43636.9|43637.6|43617.6|43656.9|43636.9|43637.6|43617.6|15
1729174610000|2024-10-17 14:16:50|43639|43619|43646.9|43626.9|43646.9|43626.9|43636.5|43616.5|28
1729174620000|2024-10-17 14:17:00|43645.4|43625.4|43650.4|43630.4|43650.4|43630.4|43642.9|43622.9|9
1729174630000|2024-10-17 14:17:10|43650.5|43630.5|43638|43618|43650.5|43630.5|43638|43618|12
1729174640000|2024-10-17 14:17:20|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43638|43618|4
1729174650000|2024-10-17 14:17:30|43635.8|43615.8|43633.3|43613.3|43635.8|43615.8|43630.8|43610.8|8
1729174660000|2024-10-17 14:17:40|43635.8|43615.8|43630.8|43610.8|43635.8|43615.8|43630.8|43610.8|38
1729174670000|2024-10-17 14:17:50|43631.9|43611.9|43628.3|43608.3|43631.9|43611.9|43623.3|43603.3|5
1729174680000|2024-10-17 14:18:00|43629.4|43609.4|43621.9|43601.9|43629.4|43609.4|43621.9|43601.9|34
1729174690000|2024-10-17 14:18:10|43624.4|43604.4|43625.8|43605.8|43628.3|43608.3|43623.3|43603.3|9
1729174700000|2024-10-17 14:18:20|43624.7|43604.7|43619.1|43599.1|43625.8|43605.8|43619.1|43599.1|81
1729174710000|2024-10-17 14:18:30|43620.1|43600.1|43620.1|43600.1|43622.6|43602.6|43617.6|43597.6|13
1729174720000|2024-10-17 14:18:40|43619.1|43599.1|43624.1|43604.1|43624.1|43604.1|43619.1|43599.1|4
1729174730000|2024-10-17 14:18:50|43620.2|43600.2|43625.2|43605.2|43625.2|43605.2|43620.2|43600.2|3
1729174740000|2024-10-17 14:19:00|43631.6|43611.6|43640.2|43620.2|43640.2|43620.2|43631.6|43611.6|25
1729174750000|2024-10-17 14:19:10|43639.1|43619.1|43641.2|43621.2|43641.2|43621.2|43639.1|43619.1|2
1729174760000|2024-10-17 14:19:20|43640.2|43620.2|43641.2|43621.2|43641.2|43621.2|43637.7|43617.7|5
1729174770000|2024-10-17 14:19:30|43640.2|43620.2|43641.3|43621.3|43641.3|43621.3|43640.2|43620.2|1
1729174780000|2024-10-17 14:19:40|43640.2|43620.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|1
1729174790000|2024-10-17 14:19:50|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|6
1729174800000|2024-10-17 14:20:00|43646.3|43626.3|43658.8|43638.8|43658.8|43638.8|43646.3|43626.3|10
1729174810000|2024-10-17 14:20:10|43656.3|43636.3|43657.7|43637.7|43660.2|43640.2|43656.3|43636.3|4
1729174820000|2024-10-17 14:20:20|43656.6|43636.6|43661.3|43641.3|43661.3|43641.3|43655.2|43635.2|0
1729174830000|2024-10-17 14:20:30|43660.2|43640.2|43655.2|43635.2|43660.2|43640.2|43655.2|43635.2|5
1729174840000|2024-10-17 14:20:40|43652.7|43632.7|43645.2|43625.2|43652.7|43632.7|43641.3|43621.3|16
1729174850000|2024-10-17 14:20:50|43652.7|43632.7|43665.2|43645.2|43665.2|43645.2|43652.7|43632.7|5
1729174860000|2024-10-17 14:21:00|43669.1|43649.1|43658.8|43638.8|43669.1|43649.1|43658.8|43638.8|11
1729174870000|2024-10-17 14:21:10|43657.7|43637.7|43641.3|43621.3|43660.2|43640.2|43641.3|43621.3|8
1729174880000|2024-10-17 14:21:20|43640.2|43620.2|43642.7|43622.7|43642.7|43622.7|43639.9|43619.9|2
1729174890000|2024-10-17 14:21:30|43643.8|43623.8|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|16
1729174900000|2024-10-17 14:21:40|43644.1|43624.1|43640.2|43620.2|43645.2|43625.2|43640.2|43620.2|13
1729174910000|2024-10-17 14:21:50|43641.3|43621.3|43637.7|43617.7|43641.3|43621.3|43636.6|43616.6|3
1729174920000|2024-10-17 14:22:00|43636.6|43616.6|43637.7|43617.7|43638.8|43618.8|43632.7|43612.7|1
1729174930000|2024-10-17 14:22:10|43637.4|43617.4|43645.2|43625.2|43647.7|43627.7|43637.4|43617.4|19
1729174940000|2024-10-17 14:22:20|43646.3|43626.3|43665.2|43645.2|43665.2|43645.2|43646.3|43626.3|9
1729174950000|2024-10-17 14:22:30|43663.8|43643.8|43665.2|43645.2|43665.2|43645.2|43663.8|43643.8|7
1729174960000|2024-10-17 14:22:40|43663.8|43643.8|43666.3|43646.3|43666.3|43646.3|43660.2|43640.2|8
1729174970000|2024-10-17 14:22:50|43667.7|43647.7|43681.3|43661.3|43682.4|43662.4|43667.7|43647.7|11
1729174980000|2024-10-17 14:23:00|43683.8|43663.8|43681.3|43661.3|43691.6|43671.6|43681.3|43661.3|27
1729174990000|2024-10-17 14:23:10|43680.2|43660.2|43678.8|43658.8|43680.2|43660.2|43677.7|43657.7|2
1729175000000|2024-10-17 14:23:20|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43675.2|43655.2|8
1729175010000|2024-10-17 14:23:30|43679.1|43659.1|43686.3|43666.3|43686.3|43666.3|43677.4|43657.4|8
1729175020000|2024-10-17 14:23:40|43687.4|43667.4|43695.2|43675.2|43696.3|43676.3|43687.4|43667.4|26
1729175030000|2024-10-17 14:23:50|43696.3|43676.3|43695.2|43675.2|43696.3|43676.3|43695.2|43675.2|3
1729175040000|2024-10-17 14:24:00|43693.8|43673.8|43695.2|43675.2|43695.2|43675.2|43693.8|43673.8|38
1729175050000|2024-10-17 14:24:10|43693.8|43673.8|43692.7|43672.7|43693.8|43673.8|43692.7|43672.7|2
1729175060000|2024-10-17 14:24:20|43691.3|43671.3|43686.3|43666.3|43691.3|43671.3|43686.3|43666.3|3
1729175070000|2024-10-17 14:24:30|43685.2|43665.2|43678.8|43658.8|43685.2|43665.2|43678.8|43658.8|6
1729175080000|2024-10-17 14:24:40|43677.7|43657.7|43675.2|43655.2|43677.7|43657.7|43672.7|43652.7|10
1729175090000|2024-10-17 14:24:50|43676.6|43656.6|43680.2|43660.2|43680.2|43660.2|43676.6|43656.6|5
1729175100000|2024-10-17 14:25:00|43677.7|43657.7|43672.7|43652.7|43677.7|43657.7|43672.7|43652.7|3
1729175110000|2024-10-17 14:25:10|43675.2|43655.2|43671.3|43651.3|43676.3|43656.3|43671.3|43651.3|1
1729175120000|2024-10-17 14:25:20|43670.2|43650.2|43666.3|43646.3|43670.2|43650.2|43665.2|43645.2|8
1729175130000|2024-10-17 14:25:30|43665.2|43645.2|43661.3|43641.3|43665.2|43645.2|43661.3|43641.3|1
1729175140000|2024-10-17 14:25:40|43658.8|43638.8|43665.2|43645.2|43667.7|43647.7|43658.8|43638.8|2
1729175150000|2024-10-17 14:25:50|43666.3|43646.3|43670.2|43650.2|43670.2|43650.2|43666.3|43646.3|0
1729175160000|2024-10-17 14:26:00|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43671.6|43651.6|1
1729175170000|2024-10-17 14:26:10|43675.2|43655.2|43685.2|43665.2|43687.7|43667.7|43675.2|43655.2|9
1729175180000|2024-10-17 14:26:20|43686.3|43666.3|43685.2|43665.2|43687.7|43667.7|43685.2|43665.2|0
1729175190000|2024-10-17 14:26:30|43684.1|43664.1|43680.2|43660.2|43684.1|43664.1|43680.2|43660.2|4
1729175200000|2024-10-17 14:26:40|43679.1|43659.1|43675.2|43655.2|43679.1|43659.1|43675.2|43655.2|2
1729175210000|2024-10-17 14:26:50|43671.3|43651.3|43670.2|43650.2|43671.3|43651.3|43670.2|43650.2|1
1729175220000|2024-10-17 14:27:00|43668.8|43648.8|43662.7|43642.7|43671.3|43651.3|43661.3|43641.3|6
1729175230000|2024-10-17 14:27:10|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|4
1729175240000|2024-10-17 14:27:20|43662.7|43642.7|43656.3|43636.3|43662.7|43642.7|43656.3|43636.3|5
1729175250000|2024-10-17 14:27:30|43657.4|43637.4|43658.8|43638.8|43660.2|43640.2|43652.7|43632.7|1
1729175260000|2024-10-17 14:27:40|43657.7|43637.7|43656.3|43636.3|43660.2|43640.2|43656.3|43636.3|0
1729175270000|2024-10-17 14:27:50|43660.2|43640.2|43655.2|43635.2|43660.2|43640.2|43655.2|43635.2|0
1729175280000|2024-10-17 14:28:00|43654.1|43634.1|43646.3|43626.3|43654.1|43634.1|43646.3|43626.3|11
1729175290000|2024-10-17 14:28:10|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|6
1729175300000|2024-10-17 14:28:20|43646.6|43626.6|43645.2|43625.2|43646.6|43626.6|43645.2|43625.2|4
1729175310000|2024-10-17 14:28:30|43646.3|43626.3|43655.2|43635.2|43657.7|43637.7|43646.3|43626.3|5
1729175320000|2024-10-17 14:28:40|43656.6|43636.6|43665.2|43645.2|43665.2|43645.2|43656.6|43636.6|1
1729175330000|2024-10-17 14:28:50|43663.8|43643.8|43656.3|43636.3|43663.8|43643.8|43655.2|43635.2|21
1729175340000|2024-10-17 14:29:00|43655.2|43635.2|43655.2|43635.2|43656.3|43636.3|43655.2|43635.2|0
1729175350000|2024-10-17 14:29:10|43654.1|43634.1|43655.2|43635.2|43655.2|43635.2|43650.2|43630.2|3
1729175360000|2024-10-17 14:29:20|43654.1|43634.1|43652.7|43632.7|43655.2|43635.2|43651.3|43631.3|1
1729175370000|2024-10-17 14:29:30|43651.3|43631.3|43645.2|43625.2|43651.3|43631.3|43645.2|43625.2|4
1729175380000|2024-10-17 14:29:40|43642.7|43622.7|43644.1|43624.1|43645.2|43625.2|43640.2|43620.2|8
1729175390000|2024-10-17 14:29:50|43641.3|43621.3|43640.2|43620.2|43645.2|43625.2|43640.2|43620.2|5
1729175400000|2024-10-17 14:30:00|43639.1|43619.1|43624.4|43604.4|43639.1|43619.1|43624.4|43604.4|33
1729175410000|2024-10-17 14:30:10|43625.5|43605.5|43633|43613|43633|43613|43625.5|43605.5|15
1729175420000|2024-10-17 14:30:20|43635.5|43615.5|43638|43618|43638|43618|43635.5|43615.5|2
1729175430000|2024-10-17 14:30:30|43640.8|43620.8|43656.9|43636.9|43659.4|43639.4|43640.8|43620.8|6
1729175440000|2024-10-17 14:30:40|43658.3|43638.3|43670.5|43650.5|43671.9|43651.9|43658.3|43638.3|3
1729175450000|2024-10-17 14:30:50|43671.9|43651.9|43679.1|43659.1|43680.2|43660.2|43671.9|43651.9|75
1729175460000|2024-10-17 14:31:00|43680.2|43660.2|43685.2|43665.2|43690.2|43670.2|43680.2|43660.2|11
1729175470000|2024-10-17 14:31:10|43683.8|43663.8|43675.2|43655.2|43683.8|43663.8|43675.2|43655.2|9
1729175480000|2024-10-17 14:31:20|43672.7|43652.7|43669.1|43649.1|43672.7|43652.7|43669.1|43649.1|3
1729175490000|2024-10-17 14:31:30|43667.7|43647.7|43670.2|43650.2|43672.7|43652.7|43667.7|43647.7|1
1729175500000|2024-10-17 14:31:40|43671.6|43651.6|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|43
1729175510000|2024-10-17 14:31:50|43674.1|43654.1|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|0
1729175520000|2024-10-17 14:32:00|43670.2|43650.2|43677.7|43657.7|43680.2|43660.2|43670.2|43650.2|7
1729175530000|2024-10-17 14:32:10|43676.3|43656.3|43680.2|43660.2|43680.2|43660.2|43672.7|43652.7|0
1729175540000|2024-10-17 14:32:20|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|4
1729175550000|2024-10-17 14:32:30|43686.3|43666.3|43687.7|43667.7|43690.2|43670.2|43685.2|43665.2|2
1729175560000|2024-10-17 14:32:40|43686.3|43666.3|43684.1|43664.1|43686.3|43666.3|43684.1|43664.1|5
1729175570000|2024-10-17 14:32:50|43683|43663|43676.6|43656.6|43683|43663|43673.8|43653.8|11
1729175580000|2024-10-17 14:33:00|43675.2|43655.2|43676.3|43656.3|43676.6|43656.6|43670.2|43650.2|3
1729175590000|2024-10-17 14:33:10|43677.4|43657.4|43676.3|43656.3|43679.9|43659.9|43676.3|43656.3|3
1729175600000|2024-10-17 14:33:20|43675.2|43655.2|43668|43648|43675.2|43655.2|43668|43648|37
1729175610000|2024-10-17 14:33:30|43666.9|43646.9|43669.1|43649.1|43669.1|43649.1|43664.1|43644.1|4
1729175620000|2024-10-17 14:33:40|43668|43648|43673|43653|43673|43653|43668|43648|1
1729175630000|2024-10-17 14:33:50|43674.1|43654.1|43679.1|43659.1|43680.5|43660.5|43673|43653|9
1729175640000|2024-10-17 14:34:00|43681.6|43661.6|43690.2|43670.2|43690.2|43670.2|43681.6|43661.6|3
1729175650000|2024-10-17 14:34:10|43687.7|43667.7|43688.8|43668.8|43690.2|43670.2|43686.6|43666.6|4
1729175660000|2024-10-17 14:34:20|43687.7|43667.7|43684.1|43664.1|43687.7|43667.7|43683|43663|4
1729175670000|2024-10-17 14:34:30|43683|43663|43683|43663|43684.1|43664.1|43683|43663|0
1729175680000|2024-10-17 14:34:40|43684.1|43664.1|43684.1|43664.1|43686.6|43666.6|43683|43663|1
1729175690000|2024-10-17 14:34:50|43683|43663|43686.6|43666.6|43686.6|43666.6|43683|43663|0
1729175700000|2024-10-17 14:35:00|43685.5|43665.5|43688|43668|43688|43668|43684.1|43664.1|1
1729175710000|2024-10-17 14:35:10|43686.6|43666.6|43688|43668|43688|43668|43684.1|43664.1|3
1729175720000|2024-10-17 14:35:20|43689.1|43669.1|43694.1|43674.1|43698|43678|43689.1|43669.1|6
1729175730000|2024-10-17 14:35:30|43693|43673|43698|43678|43698|43678|43693|43673|2
1729175740000|2024-10-17 14:35:40|43696.6|43676.6|43693|43673|43699.1|43679.1|43693|43673|5
1729175750000|2024-10-17 14:35:50|43691.6|43671.6|43688|43668|43691.6|43671.6|43686.6|43666.6|4
1729175760000|2024-10-17 14:36:00|43685.5|43665.5|43688|43668|43688|43668|43683|43663|9
1729175770000|2024-10-17 14:36:10|43686.6|43666.6|43698|43678|43698|43678|43686.6|43666.6|21
1729175780000|2024-10-17 14:36:20|43695.2|43675.2|43693|43673|43695.2|43675.2|43693|43673|2
1729175790000|2024-10-17 14:36:30|43691.6|43671.6|43679.1|43659.1|43691.6|43671.6|43679.1|43659.1|1
1729175800000|2024-10-17 14:36:40|43683|43663|43683|43663|43683|43663|43679.1|43659.1|0
1729175810000|2024-10-17 14:36:50|43681.6|43661.6|43678|43658|43681.6|43661.6|43678|43658|8
1729175820000|2024-10-17 14:37:00|43679.1|43659.1|43679.1|43659.1|43683|43663|43679.1|43659.1|3
1729175830000|2024-10-17 14:37:10|43678|43658|43673|43653|43678|43658|43673|43653|8
1729175840000|2024-10-17 14:37:20|43671.6|43651.6|43675.2|43655.2|43675.2|43655.2|43670.5|43650.5|6
1729175850000|2024-10-17 14:37:30|43676.6|43656.6|43679.1|43659.1|43679.1|43659.1|43675.5|43655.5|0
1729175860000|2024-10-17 14:37:40|43681.6|43661.6|43674.1|43654.1|43681.6|43661.6|43674.1|43654.1|2
1729175870000|2024-10-17 14:37:50|43671.3|43651.3|43678|43658|43678|43658|43670.2|43650.2|1
1729175880000|2024-10-17 14:38:00|43679.1|43659.1|43683|43663|43684.1|43664.1|43679.1|43659.1|5
1729175890000|2024-10-17 14:38:10|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43678|43658|1
1729175900000|2024-10-17 14:38:20|43678|43658|43679.1|43659.1|43679.1|43659.1|43676.6|43656.6|4
1729175910000|2024-10-17 14:38:30|43678|43658|43683|43663|43684.1|43664.1|43674.1|43654.1|10
1729175920000|2024-10-17 14:38:40|43684.1|43664.1|43688|43668|43688|43668|43684.1|43664.1|6
1729175940000|2024-10-17 14:39:00|43690.2|43670.2|43704.1|43684.1|43706.6|43686.6|43690.2|43670.2|16
1729175950000|2024-10-17 14:39:10|43706.9|43686.9|43715.5|43695.5|43718|43698|43706.9|43686.9|22
1729175960000|2024-10-17 14:39:20|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43710.2|43690.2|3
1729175970000|2024-10-17 14:39:30|43713|43693|43708|43688|43713|43693|43708|43688|14
1729175980000|2024-10-17 14:39:40|43704.1|43684.1|43698|43678|43704.1|43684.1|43698|43678|5
1729175990000|2024-10-17 14:39:50|43699.4|43679.4|43701.6|43681.6|43704.1|43684.1|43699.4|43679.4|5
1729176000000|2024-10-17 14:40:00|43703|43683|43703|43683|43703|43683|43701.6|43681.6|0
1729176010000|2024-10-17 14:40:10|43704.1|43684.1|43705.2|43685.2|43705.2|43685.2|43703|43683|4
1729176020000|2024-10-17 14:40:20|43706.6|43686.6|43708|43688|43708|43688|43703|43683|6
1729176030000|2024-10-17 14:40:30|43706.9|43686.9|43713|43693|43715.2|43695.2|43704.1|43684.1|13
1729176040000|2024-10-17 14:40:40|43711.9|43691.9|43713|43693|43716.9|43696.9|43710.5|43690.5|4
1729176050000|2024-10-17 14:40:50|43711.9|43691.9|43730.5|43710.5|43731.6|43711.6|43711.9|43691.9|12
1729176060000|2024-10-17 14:41:00|43734.1|43714.1|43733|43713|43736.6|43716.6|43733|43713|14
1729176070000|2024-10-17 14:41:10|43734.1|43714.1|43724.4|43704.4|43734.1|43714.1|43724.4|43704.4|2
1729176080000|2024-10-17 14:41:20|43723.3|43703.3|43725.5|43705.5|43725.5|43705.5|43721.9|43701.9|4
1729176090000|2024-10-17 14:41:30|43726.6|43706.6|43726.9|43706.9|43732.7|43712.7|43726.6|43706.6|0
1729176100000|2024-10-17 14:41:40|43725.8|43705.8|43724.1|43704.1|43725.8|43705.8|43723|43703|3
1729176110000|2024-10-17 14:41:50|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43726.6|43706.6|4
1729176120000|2024-10-17 14:42:00|43726.6|43706.6|43733|43713|43733|43713|43726.6|43706.6|3
1729176130000|2024-10-17 14:42:10|43735.5|43715.5|43733|43713|43735.5|43715.5|43733|43713|1
1729176140000|2024-10-17 14:42:20|43736.9|43716.9|43734.1|43714.1|43738|43718|43734.1|43714.1|6
1729176150000|2024-10-17 14:42:30|43735.5|43715.5|43753|43733|43758|43738|43735.5|43715.5|12
1729176160000|2024-10-17 14:42:40|43751.9|43731.9|43738|43718|43751.9|43731.9|43734.1|43714.1|7
1729176170000|2024-10-17 14:42:50|43739.1|43719.1|43738|43718|43741.6|43721.6|43738|43718|9
1729176180000|2024-10-17 14:43:00|43736.9|43716.9|43733|43713|43738|43718|43733|43713|8
1729176190000|2024-10-17 14:43:10|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|2
1729176200000|2024-10-17 14:43:20|43730.2|43710.2|43729.1|43709.1|43731.6|43711.6|43729.1|43709.1|10
1729176210000|2024-10-17 14:43:30|43727.7|43707.7|43723|43703|43730.2|43710.2|43723|43703|8
1729176220000|2024-10-17 14:43:40|43719.1|43699.1|43714.1|43694.1|43724.1|43704.1|43714.1|43694.1|4
1729176230000|2024-10-17 14:43:50|43713|43693|43701.9|43681.9|43713|43693|43701.9|43681.9|6
1729176240000|2024-10-17 14:44:00|43700.8|43680.8|43694.1|43674.1|43700.8|43680.8|43689.1|43669.1|6
1729176250000|2024-10-17 14:44:10|43696.6|43676.6|43694.1|43674.1|43697.7|43677.7|43694.1|43674.1|2
1729176260000|2024-10-17 14:44:20|43691.6|43671.6|43689.1|43669.1|43694.1|43674.1|43685.2|43665.2|1
1729176270000|2024-10-17 14:44:30|43688|43668|43688|43668|43689.1|43669.1|43685.2|43665.2|0
1729176280000|2024-10-17 14:44:40|43685.2|43665.2|43680.2|43660.2|43685.2|43665.2|43680.2|43660.2|1
1729176290000|2024-10-17 14:44:50|43681.3|43661.3|43703|43683|43703|43683|43681.3|43661.3|11
1729176300000|2024-10-17 14:45:00|43704.1|43684.1|43699.1|43679.1|43706.6|43686.6|43699.1|43679.1|4
1729176310000|2024-10-17 14:45:10|43700.2|43680.2|43699.1|43679.1|43700.5|43680.5|43698|43678|3
1729176320000|2024-10-17 14:45:20|43698|43678|43703|43683|43703|43683|43694.1|43674.1|0
1729176330000|2024-10-17 14:45:30|43699.1|43679.1|43695.5|43675.5|43703|43683|43695.5|43675.5|6
1729176340000|2024-10-17 14:45:40|43693|43673|43694.1|43674.1|43695.5|43675.5|43690.5|43670.5|0
1729176350000|2024-10-17 14:45:50|43693|43673|43696.6|43676.6|43696.6|43676.6|43693|43673|1
1729176360000|2024-10-17 14:46:00|43695.5|43675.5|43703|43683|43703|43683|43694.1|43674.1|7
1729176370000|2024-10-17 14:46:10|43704.1|43684.1|43709.1|43689.1|43710.9|43690.9|43704.1|43684.1|7
1729176380000|2024-10-17 14:46:20|43708|43688|43704.1|43684.1|43709.1|43689.1|43704.1|43684.1|5
1729176390000|2024-10-17 14:46:30|43708|43688|43714.1|43694.1|43714.1|43694.1|43708|43688|5
1729176400000|2024-10-17 14:46:40|43713|43693|43753|43733|43754.1|43734.1|43711.6|43691.6|62
1729176410000|2024-10-17 14:46:50|43752|43732|43755.5|43735.5|43780.2|43760.2|43749.1|43729.1|105
1729176420000|2024-10-17 14:47:00|43753|43733|43755.9|43735.9|43758.4|43738.4|43748|43728|65
1729176430000|2024-10-17 14:47:10|43754.8|43734.8|43707|43687|43754.8|43734.8|43705.9|43685.9|170
1729176440000|2024-10-17 14:47:20|43708|43688|43709.8|43689.8|43713.4|43693.4|43708|43688|18
1729176450000|2024-10-17 14:47:30|43708.4|43688.4|43702|43682|43708.4|43688.4|43702|43682|7
1729176460000|2024-10-17 14:47:40|43707|43687|43720.9|43700.9|43720.9|43700.9|43707|43687|16
1729176470000|2024-10-17 14:47:50|43719.8|43699.8|43717|43697|43719.8|43699.8|43714.8|43694.8|31
1729176480000|2024-10-17 14:48:00|43714.8|43694.8|43710.9|43690.9|43715.9|43695.9|43710.9|43690.9|1
1729176490000|2024-10-17 14:48:10|43713.4|43693.4|43709.8|43689.8|43715.9|43695.9|43709.8|43689.8|6
1729176500000|2024-10-17 14:48:20|43708.4|43688.4|43690.9|43670.9|43708.4|43688.4|43690.9|43670.9|2
1729176510000|2024-10-17 14:48:30|43689.8|43669.8|43677.3|43657.3|43689.8|43669.8|43677.3|43657.3|8
1729176520000|2024-10-17 14:48:40|43678.4|43658.4|43684.8|43664.8|43685.9|43665.9|43677.3|43657.3|46
1729176530000|2024-10-17 14:48:50|43683.4|43663.4|43682|43662|43685.9|43665.9|43682|43662|2
1729176540000|2024-10-17 14:49:00|43680.9|43660.9|43678.7|43658.7|43680.9|43660.9|43674.5|43654.5|5
1729176550000|2024-10-17 14:49:10|43677.3|43657.3|43673.4|43653.4|43677.3|43657.3|43669.8|43649.8|4
1729176560000|2024-10-17 14:49:20|43672|43652|43674.8|43654.8|43675.9|43655.9|43672|43652|4
1729176570000|2024-10-17 14:49:30|43675.9|43655.9|43682|43662|43683.4|43663.4|43675.9|43655.9|7
1729176580000|2024-10-17 14:49:40|43683.4|43663.4|43697|43677|43697.3|43677.3|43683.4|43663.4|12
1729176590000|2024-10-17 14:49:50|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43693.4|43673.4|0
1729176600000|2024-10-17 14:50:00|43697|43677|43697|43677|43700.6|43680.6|43695.6|43675.6|0
1729176610000|2024-10-17 14:50:10|43695.9|43675.9|43697|43677|43697|43677|43689.8|43669.8|22
1729176620000|2024-10-17 14:50:20|43700.9|43680.9|43719.5|43699.5|43719.5|43699.5|43700.9|43680.9|8
1729176630000|2024-10-17 14:50:30|43718.4|43698.4|43715.9|43695.9|43719.5|43699.5|43713.4|43693.4|2
1729176640000|2024-10-17 14:50:40|43717|43697|43710.9|43690.9|43718.4|43698.4|43710.9|43690.9|1
1729176650000|2024-10-17 14:50:50|43712.3|43692.3|43715.9|43695.9|43715.9|43695.9|43707.3|43687.3|3
1729176660000|2024-10-17 14:51:00|43717.3|43697.3|43727|43707|43727|43707|43715.9|43695.9|0
1729176670000|2024-10-17 14:51:10|43722|43702|43715.9|43695.9|43722|43702|43712|43692|5
1729176680000|2024-10-17 14:51:20|43713.4|43693.4|43717|43697|43717|43697|43712|43692|8
1729176690000|2024-10-17 14:51:30|43715.9|43695.9|43707|43687|43715.9|43695.9|43703.1|43683.1|5
1729176700000|2024-10-17 14:51:40|43708.4|43688.4|43712|43692|43713.4|43693.4|43708.4|43688.4|3
1729176710000|2024-10-17 14:51:50|43710.9|43690.9|43703.4|43683.4|43712|43692|43703.4|43683.4|2
1729176720000|2024-10-17 14:52:00|43705.9|43685.9|43702|43682|43705.9|43685.9|43697|43677|0
1729176730000|2024-10-17 14:52:10|43703.1|43683.1|43705.9|43685.9|43707|43687|43698.4|43678.4|9
1729176740000|2024-10-17 14:52:20|43707|43687|43709.5|43689.5|43709.5|43689.5|43705.9|43685.9|1
1729176750000|2024-10-17 14:52:30|43710.9|43690.9|43715.9|43695.9|43717|43697|43709.5|43689.5|0
1729176760000|2024-10-17 14:52:40|43712|43692|43712|43692|43713.4|43693.4|43707|43687|3
1729176770000|2024-10-17 14:52:50|43709.8|43689.8|43709.8|43689.8|43712|43692|43707|43687|0
1729176780000|2024-10-17 14:53:00|43708.4|43688.4|43714.8|43694.8|43715.9|43695.9|43708.4|43688.4|1
1729176790000|2024-10-17 14:53:10|43713.4|43693.4|43710.6|43690.6|43715.9|43695.9|43710.6|43690.6|0
1729176800000|2024-10-17 14:53:20|43712|43692|43715.9|43695.9|43715.9|43695.9|43710.6|43690.6|4
1729176810000|2024-10-17 14:53:30|43717|43697|43717|43697|43720.9|43700.9|43717|43697|0
1729176820000|2024-10-17 14:53:40|43715.9|43695.9|43712|43692|43717|43697|43712|43692|6
1729176830000|2024-10-17 14:53:50|43713.1|43693.1|43715.9|43695.9|43715.9|43695.9|43713.1|43693.1|1
1729176840000|2024-10-17 14:54:00|43712|43692|43723.1|43703.1|43723.1|43703.1|43710.9|43690.9|5
1729176850000|2024-10-17 14:54:10|43724.2|43704.2|43727|43707|43727|43707|43723.4|43703.4|8
1729176860000|2024-10-17 14:54:20|43725.9|43705.9|43719.5|43699.5|43729.5|43709.5|43717|43697|10
1729176870000|2024-10-17 14:54:30|43715.9|43695.9|43717|43697|43719.5|43699.5|43713.4|43693.4|2
1729176880000|2024-10-17 14:54:40|43718.1|43698.1|43714.5|43694.5|43719.5|43699.5|43712|43692|1
1729176890000|2024-10-17 14:54:50|43712|43692|43719.5|43699.5|43719.5|43699.5|43712|43692|3
1729176900000|2024-10-17 14:55:00|43718.4|43698.4|43702|43682|43718.4|43698.4|43699.5|43679.5|12
1729176910000|2024-10-17 14:55:10|43700.9|43680.9|43690.9|43670.9|43702|43682|43690.9|43670.9|3
1729176920000|2024-10-17 14:55:20|43689.8|43669.8|43684.5|43664.5|43689.8|43669.8|43682|43662|1
1729176930000|2024-10-17 14:55:30|43683.4|43663.4|43682|43662|43683.4|43663.4|43677|43657|4
1729176940000|2024-10-17 14:55:40|43684.5|43664.5|43694.5|43674.5|43694.5|43674.5|43684.5|43664.5|4
1729176950000|2024-10-17 14:55:50|43692|43672|43689.8|43669.8|43692|43672|43689.8|43669.8|2
1729176960000|2024-10-17 14:56:00|43690.9|43670.9|43697|43677|43697|43677|43690.9|43670.9|1
1729176970000|2024-10-17 14:56:10|43698.1|43678.1|43712|43692|43712|43692|43698.1|43678.1|5
1729176980000|2024-10-17 14:56:20|43713.1|43693.1|43707|43687|43714.5|43694.5|43705.6|43685.6|5
1729176990000|2024-10-17 14:56:30|43704.5|43684.5|43702|43682|43707|43687|43702|43682|1
1729177000000|2024-10-17 14:56:40|43700.9|43680.9|43689.5|43669.5|43700.9|43680.9|43688.4|43668.4|2
1729177010000|2024-10-17 14:56:50|43688.4|43668.4|43687|43667|43688.4|43668.4|43683.1|43663.1|2
1729177020000|2024-10-17 14:57:00|43685.9|43665.9|43682|43662|43685.9|43665.9|43677|43657|3
1729177030000|2024-10-17 14:57:10|43680.9|43660.9|43677|43657|43682|43662|43677|43657|2
1729177040000|2024-10-17 14:57:20|43675.6|43655.6|43680.9|43660.9|43682|43662|43675.6|43655.6|4
1729177050000|2024-10-17 14:57:30|43682|43662|43687|43667|43687|43667|43680.9|43660.9|10
1729177060000|2024-10-17 14:57:40|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43682|43662|4
1729177070000|2024-10-17 14:57:50|43687|43667|43690.9|43670.9|43690.9|43670.9|43685.9|43665.9|4
1729177080000|2024-10-17 14:58:00|43689.5|43669.5|43682|43662|43690.9|43670.9|43682|43662|5
1729177090000|2024-10-17 14:58:10|43680.9|43660.9|43682|43662|43685.9|43665.9|43680.9|43660.9|0
1729177100000|2024-10-17 14:58:20|43680.6|43660.6|43682|43662|43682|43662|43680.6|43660.6|0
1729177110000|2024-10-17 14:58:30|43680.6|43660.6|43685.9|43665.9|43689.5|43669.5|43680.6|43660.6|3
1729177120000|2024-10-17 14:58:40|43684.8|43664.8|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|4
1729177130000|2024-10-17 14:58:50|43687|43667|43692|43672|43692|43672|43685.9|43665.9|5
1729177140000|2024-10-17 14:59:00|43693.1|43673.1|43692|43672|43694.5|43674.5|43692|43672|2
1729177150000|2024-10-17 14:59:10|43690.9|43670.9|43692|43672|43694.5|43674.5|43689.5|43669.5|4
1729177160000|2024-10-17 14:59:20|43694.5|43674.5|43702|43682|43702|43682|43694.5|43674.5|2
1729177170000|2024-10-17 14:59:30|43703.1|43683.1|43705.9|43685.9|43705.9|43685.9|43700.9|43680.9|5
1729177180000|2024-10-17 14:59:40|43703.4|43683.4|43697|43677|43703.4|43683.4|43695.6|43675.6|7
1729177190000|2024-10-17 14:59:50|43698.1|43678.1|43707|43687|43707|43687|43695.9|43675.9|6
1729177200000|2024-10-17 15:00:00|43704.5|43684.5|43697|43677|43704.5|43684.5|43697|43677|15
1729177210000|2024-10-17 15:00:10|43700.9|43680.9|43697|43677|43700.9|43680.9|43692|43672|4
1729177220000|2024-10-17 15:00:20|43695.9|43675.9|43679.5|43659.5|43695.9|43675.9|43679.5|43659.5|11
1729177230000|2024-10-17 15:00:30|43678.1|43658.1|43672|43652|43678.1|43658.1|43672|43652|4
1729177240000|2024-10-17 15:00:40|43670.9|43650.9|43668.4|43648.4|43670.9|43650.9|43668.4|43648.4|11
1729177250000|2024-10-17 15:00:50|43669.8|43649.8|43672|43652|43677|43657|43669.8|43649.8|4
1729177260000|2024-10-17 15:01:00|43670.6|43650.6|43667|43647|43670.6|43650.6|43664.2|43644.2|1
1729177270000|2024-10-17 15:01:10|43668.4|43648.4|43667|43647|43668.4|43648.4|43667|43647|0
1729177280000|2024-10-17 15:01:20|43665.9|43645.9|43652|43632|43665.9|43645.9|43648.1|43628.1|9
1729177290000|2024-10-17 15:01:30|43649.8|43629.8|43653.4|43633.4|43655.9|43635.9|43647|43627|10
1729177300000|2024-10-17 15:01:40|43648.1|43628.1|43647|43627|43652|43632|43640.9|43620.9|7
1729177310000|2024-10-17 15:01:50|43649.5|43629.5|43652|43632|43653.1|43633.1|43647|43627|15
1729177320000|2024-10-17 15:02:00|43653.4|43633.4|43655.9|43635.9|43655.9|43635.9|43652|43632|0
1729177330000|2024-10-17 15:02:10|43657|43637|43670.6|43650.6|43670.6|43650.6|43657|43637|5
1729177340000|2024-10-17 15:02:20|43672|43652|43662|43642|43672|43652|43662|43642|11
1729177350000|2024-10-17 15:02:30|43660.9|43640.9|43662|43642|43662|43642|43660.9|43640.9|3
1729177360000|2024-10-17 15:02:40|43663.1|43643.1|43662|43642|43664.5|43644.5|43662|43642|2
1729177370000|2024-10-17 15:02:50|43663.1|43643.1|43660.9|43640.9|43667|43647|43660.9|43640.9|1
1729177380000|2024-10-17 15:03:00|43662|43642|43659.8|43639.8|43663.4|43643.4|43659.8|43639.8|4
1729177390000|2024-10-17 15:03:10|43658.4|43638.4|43652|43632|43658.4|43638.4|43652|43632|5
1729177400000|2024-10-17 15:03:20|43655.9|43635.9|43660.9|43640.9|43660.9|43640.9|43653.4|43633.4|2
1729177410000|2024-10-17 15:03:30|43662.3|43642.3|43670.9|43650.9|43670.9|43650.9|43660.9|43640.9|8
1729177420000|2024-10-17 15:03:40|43673.7|43653.7|43679.8|43659.8|43679.8|43659.8|43673.7|43653.7|10
1729177430000|2024-10-17 15:03:50|43677|43657|43687|43667|43687|43667|43677|43657|8
1729177440000|2024-10-17 15:04:00|43690.9|43670.9|43692|43672|43693.1|43673.1|43690.9|43670.9|0
1729177450000|2024-10-17 15:04:10|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43685.9|43665.9|1
1729177460000|2024-10-17 15:04:20|43687|43667|43678.7|43658.7|43688.4|43668.4|43678.7|43658.7|6
1729177470000|2024-10-17 15:04:30|43677.3|43657.3|43677|43657|43680.9|43660.9|43677|43657|2
1729177480000|2024-10-17 15:04:40|43678.4|43658.4|43675.9|43655.9|43680.9|43660.9|43675.9|43655.9|0
1729177490000|2024-10-17 15:04:50|43677|43657|43674.5|43654.5|43677|43657|43674.5|43654.5|0
1729177500000|2024-10-17 15:05:00|43673.4|43653.4|43675.9|43655.9|43675.9|43655.9|43672|43652|4
1729177510000|2024-10-17 15:05:10|43677.3|43657.3|43684.5|43664.5|43684.5|43664.5|43677|43657|2
1729177520000|2024-10-17 15:05:20|43683.4|43663.4|43680.9|43660.9|43683.4|43663.4|43677|43657|4
1729177530000|2024-10-17 15:05:30|43679.5|43659.5|43677|43657|43679.5|43659.5|43672|43652|4
1729177540000|2024-10-17 15:05:40|43674.8|43654.8|43677|43657|43682|43662|43672|43652|0
1729177550000|2024-10-17 15:05:50|43678.1|43658.1|43677|43657|43679.5|43659.5|43674.5|43654.5|0
1729177560000|2024-10-17 15:06:00|43674.5|43654.5|43672|43652|43674.5|43654.5|43670.6|43650.6|11
1729177570000|2024-10-17 15:06:10|43673.4|43653.4|43680.9|43660.9|43680.9|43660.9|43673.4|43653.4|13
1729177580000|2024-10-17 15:06:20|43679.8|43659.8|43677|43657|43682|43662|43677|43657|0
1729177590000|2024-10-17 15:06:30|43675.9|43655.9|43667|43647|43675.9|43655.9|43665.9|43645.9|6
1729177600000|2024-10-17 15:06:40|43665.9|43645.9|43664.5|43644.5|43665.9|43645.9|43663.4|43643.4|2
1729177610000|2024-10-17 15:06:50|43663.4|43643.4|43667|43647|43667|43647|43663.4|43643.4|2
1729177620000|2024-10-17 15:07:00|43665.9|43645.9|43659.5|43639.5|43667|43647|43659.5|43639.5|3
1729177630000|2024-10-17 15:07:10|43653.1|43633.1|43638.4|43618.4|43653.1|43633.1|43637|43617|69
1729177640000|2024-10-17 15:07:20|43637|43617|43639.8|43619.8|43640.9|43620.9|43635.9|43615.9|2
1729177650000|2024-10-17 15:07:30|43638.4|43618.4|43635.9|43615.9|43638.4|43618.4|43634.8|43614.8|12
1729177660000|2024-10-17 15:07:40|43634.8|43614.8|43640.6|43620.6|43640.6|43620.6|43634.8|43614.8|2
1729177670000|2024-10-17 15:07:50|43642|43622|43650.9|43630.9|43653.7|43633.7|43642|43622|2
1729177680000|2024-10-17 15:08:00|43652.3|43632.3|43662|43642|43663.4|43643.4|43652.3|43632.3|6
1729177690000|2024-10-17 15:08:10|43664.8|43644.8|43657|43637|43665.9|43645.9|43657|43637|6
1729177700000|2024-10-17 15:08:20|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43652|43632|4
1729177710000|2024-10-17 15:08:30|43654.8|43634.8|43655.9|43635.9|43655.9|43635.9|43652|43632|1
1729177720000|2024-10-17 15:08:40|43654.8|43634.8|43650.9|43630.9|43654.8|43634.8|43645.9|43625.9|7
1729177730000|2024-10-17 15:08:50|43652.3|43632.3|43643.4|43623.4|43652.3|43632.3|43641.2|43621.2|3
1729177740000|2024-10-17 15:09:00|43645.9|43625.9|43652.3|43632.3|43652.3|43632.3|43645.9|43625.9|1
1729177750000|2024-10-17 15:09:10|43654.8|43634.8|43650.9|43630.9|43657.3|43637.3|43650.9|43630.9|5
1729177760000|2024-10-17 15:09:20|43649.8|43629.8|43639.8|43619.8|43649.8|43629.8|43639.8|43619.8|7
1729177770000|2024-10-17 15:09:30|43634.8|43614.8|43640.9|43620.9|43644.8|43624.8|43633.7|43613.7|6
1729177780000|2024-10-17 15:09:40|43642.3|43622.3|43643.4|43623.4|43647|43627|43642.3|43622.3|0
1729177790000|2024-10-17 15:09:50|43642.3|43622.3|43642|43622|43643.4|43623.4|43642|43622|3
1729177800000|2024-10-17 15:10:00|43643.4|43623.4|43648.4|43628.4|43648.4|43628.4|43642|43622|13
1729177810000|2024-10-17 15:10:10|43649.8|43629.8|43649.8|43629.8|43653.7|43633.7|43649.8|43629.8|0
1729177820000|2024-10-17 15:10:20|43648.4|43628.4|43648.7|43628.7|43652|43632|43648.4|43628.4|4
1729177830000|2024-10-17 15:10:30|43649.8|43629.8|43654.8|43634.8|43654.8|43634.8|43648.4|43628.4|3
1729177840000|2024-10-17 15:10:40|43650.9|43630.9|43655.9|43635.9|43655.9|43635.9|43647|43627|7
1729177850000|2024-10-17 15:10:50|43657.3|43637.3|43652.3|43632.3|43657.3|43637.3|43652.3|43632.3|3
1729177860000|2024-10-17 15:11:00|43653.4|43633.4|43655.9|43635.9|43657|43637|43652|43632|5
1729177870000|2024-10-17 15:11:10|43652|43632|43649.8|43629.8|43652|43632|43647|43627|2
1729177880000|2024-10-17 15:11:20|43648.7|43628.7|43629.5|43609.5|43648.7|43628.7|43629.5|43609.5|4
1729177890000|2024-10-17 15:11:30|43630.9|43610.9|43637|43617|43637|43617|43630.9|43610.9|3
1729177900000|2024-10-17 15:11:40|43638.4|43618.4|43639.8|43619.8|43642|43622|43638.4|43618.4|4
1729177910000|2024-10-17 15:11:50|43640.9|43620.9|43639.8|43619.8|43640.9|43620.9|43639.8|43619.8|9
1729177920000|2024-10-17 15:12:00|43640.9|43620.9|43639.8|43619.8|43640.9|43620.9|43638.4|43618.4|1
1729177930000|2024-10-17 15:12:10|43637|43617|43609.8|43589.8|43637|43617|43598.7|43578.7|82
1729177940000|2024-10-17 15:12:20|43608.7|43588.7|43601.2|43581.2|43608.7|43588.7|43601.2|43581.2|5
1729177950000|2024-10-17 15:12:30|43602.3|43582.3|43602.7|43582.7|43607.7|43587.7|43602.3|43582.3|6
1729177960000|2024-10-17 15:12:40|43603.7|43583.7|43606.2|43586.2|43606.2|43586.2|43603.7|43583.7|0
1729177970000|2024-10-17 15:12:50|43607.7|43587.7|43608.7|43588.7|43608.7|43588.7|43607.7|43587.7|8
1729177980000|2024-10-17 15:13:00|43607.7|43587.7|43613.7|43593.7|43613.7|43593.7|43603.7|43583.7|16
1729177990000|2024-10-17 15:13:10|43612.7|43592.7|43607.7|43587.7|43613.7|43593.7|43607.7|43587.7|3
1729178000000|2024-10-17 15:13:20|43604.8|43584.8|43598.8|43578.8|43604.8|43584.8|43598.7|43578.7|8
1729178010000|2024-10-17 15:13:30|43592.7|43572.7|43598.8|43578.8|43600.2|43580.2|43590.2|43570.2|12
1729178020000|2024-10-17 15:13:40|43601.3|43581.3|43596.3|43576.3|43601.3|43581.3|43596.3|43576.3|1
1729178030000|2024-10-17 15:13:50|43597.7|43577.7|43593.8|43573.8|43597.7|43577.7|43593.4|43573.4|3
1729178040000|2024-10-17 15:14:00|43592.3|43572.3|43589.8|43569.8|43594.8|43574.8|43589.8|43569.8|12
1729178050000|2024-10-17 15:14:10|43592.7|43572.7|43592.3|43572.3|43597.7|43577.7|43592.3|43572.3|8
1729178060000|2024-10-17 15:14:20|43593.8|43573.8|43593.8|43573.8|43597.7|43577.7|43593.8|43573.8|13
1729178070000|2024-10-17 15:14:30|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43585.2|43565.2|22
1729178080000|2024-10-17 15:14:40|43583.8|43563.8|43587.7|43567.7|43587.7|43567.7|43583.8|43563.8|7
1729178090000|2024-10-17 15:14:50|43586.6|43566.6|43587.7|43567.7|43588.8|43568.8|43583.8|43563.8|30
1729178100000|2024-10-17 15:15:00|43588.8|43568.8|43592.7|43572.7|43593.8|43573.8|43587.7|43567.7|12
1729178110000|2024-10-17 15:15:10|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43585.2|43565.2|6
1729178120000|2024-10-17 15:15:20|43586.3|43566.3|43591.3|43571.3|43592.7|43572.7|43584.9|43564.9|4
1729178130000|2024-10-17 15:15:30|43593.8|43573.8|43588.8|43568.8|43593.8|43573.8|43588.8|43568.8|2
1729178140000|2024-10-17 15:15:40|43586|43566|43588.8|43568.8|43588.8|43568.8|43586|43566|1
1729178150000|2024-10-17 15:15:50|43592.7|43572.7|43592.4|43572.4|43594.9|43574.9|43589.9|43569.9|7
1729178160000|2024-10-17 15:16:00|43591.3|43571.3|43614.9|43594.9|43618.8|43598.8|43591.3|43571.3|26
1729178170000|2024-10-17 15:16:10|43613.8|43593.8|43619.9|43599.9|43619.9|43599.9|43613.8|43593.8|1
1729178180000|2024-10-17 15:16:20|43618.8|43598.8|43624.9|43604.9|43624.9|43604.9|43618.8|43598.8|10
1729178190000|2024-10-17 15:16:30|43627.4|43607.4|43633.8|43613.8|43638.8|43618.8|43627.4|43607.4|15
1729178200000|2024-10-17 15:16:40|43632.4|43612.4|43628.8|43608.8|43633.8|43613.8|43627.4|43607.4|2
1729178210000|2024-10-17 15:16:50|43627.4|43607.4|43626.3|43606.3|43633.8|43613.8|43626.3|43606.3|2
1729178220000|2024-10-17 15:17:00|43627.7|43607.7|43623.8|43603.8|43628.8|43608.8|43623.8|43603.8|4
1729178230000|2024-10-17 15:17:10|43624.9|43604.9|43624.9|43604.9|43626.3|43606.3|43623.8|43603.8|1
1729178240000|2024-10-17 15:17:20|43623.8|43603.8|43624.9|43604.9|43624.9|43604.9|43622.4|43602.4|1
1729178250000|2024-10-17 15:17:30|43623.8|43603.8|43621.3|43601.3|43623.8|43603.8|43621.3|43601.3|0
1729178260000|2024-10-17 15:17:40|43623.8|43603.8|43629.9|43609.9|43629.9|43609.9|43623.8|43603.8|1
1729178270000|2024-10-17 15:17:50|43631.3|43611.3|43634.9|43614.9|43636.3|43616.3|43629.9|43609.9|2
1729178280000|2024-10-17 15:18:00|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|10
1729178290000|2024-10-17 15:18:10|43632.7|43612.7|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|14
1729178300000|2024-10-17 15:18:20|43624.9|43604.9|43628.8|43608.8|43628.8|43608.8|43624.9|43604.9|5
1729178310000|2024-10-17 15:18:30|43627.7|43607.7|43623.8|43603.8|43627.7|43607.7|43623.8|43603.8|4
1729178320000|2024-10-17 15:18:40|43622.4|43602.4|43608.8|43588.8|43623.8|43603.8|43608.8|43588.8|9
1729178330000|2024-10-17 15:18:50|43607.4|43587.4|43599.9|43579.9|43607.4|43587.4|43599.9|43579.9|8
1729178340000|2024-10-17 15:19:00|43601.3|43581.3|43602.7|43582.7|43602.7|43582.7|43594.1|43574.1|8
1729178350000|2024-10-17 15:19:10|43601.3|43581.3|43587.7|43567.7|43601.3|43581.3|43587.7|43567.7|2
1729178360000|2024-10-17 15:19:20|43585.2|43565.2|43583.8|43563.8|43585.2|43565.2|43579.9|43559.9|2
1729178370000|2024-10-17 15:19:30|43581|43561|43575.2|43555.2|43583.8|43563.8|43575.2|43555.2|1
1729178380000|2024-10-17 15:19:40|43572.7|43552.7|43577.7|43557.7|43577.7|43557.7|43572.7|43552.7|12
1729178390000|2024-10-17 15:19:50|43578.8|43558.8|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|8
1729178400000|2024-10-17 15:20:00|43581|43561|43577.7|43557.7|43581|43561|43576.3|43556.3|4
1729178410000|2024-10-17 15:20:10|43576.3|43556.3|43580.2|43560.2|43580.2|43560.2|43576.3|43556.3|3
1729178420000|2024-10-17 15:20:20|43581.3|43561.3|43583.8|43563.8|43587.7|43567.7|43581.3|43561.3|2
1729178430000|2024-10-17 15:20:30|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|1
1729178440000|2024-10-17 15:20:40|43578.8|43558.8|43578.8|43558.8|43580.2|43560.2|43577.7|43557.7|9
1729178450000|2024-10-17 15:20:50|43580.2|43560.2|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|11
1729178460000|2024-10-17 15:21:00|43581.6|43561.6|43581.3|43561.3|43584.1|43564.1|43581.3|43561.3|16
1729178470000|2024-10-17 15:21:10|43578.8|43558.8|43577.4|43557.4|43578.8|43558.8|43574.9|43554.9|1
1729178480000|2024-10-17 15:21:20|43578.8|43558.8|43556.6|43536.6|43578.8|43558.8|43553|43533|118
1729178490000|2024-10-17 15:21:30|43558|43538|43563|43543|43563|43543|43556.6|43536.6|11
1729178500000|2024-10-17 15:21:40|43561.6|43541.6|43564.1|43544.1|43566.6|43546.6|43561.6|43541.6|9
1729178510000|2024-10-17 15:21:50|43562.7|43542.7|43554.1|43534.1|43562.7|43542.7|43552.7|43532.7|14
1729178520000|2024-10-17 15:22:00|43555.5|43535.5|43551.6|43531.6|43556.6|43536.6|43551.6|43531.6|1
1729178530000|2024-10-17 15:22:10|43556.6|43536.6|43550.5|43530.5|43556.6|43536.6|43549.1|43529.1|16
1729178540000|2024-10-17 15:22:20|43549.1|43529.1|43550.5|43530.5|43550.5|43530.5|43546.6|43526.6|3
1729178550000|2024-10-17 15:22:30|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|43549.1|43529.1|15
1729178560000|2024-10-17 15:22:40|43552.7|43532.7|43551.6|43531.6|43554.4|43534.4|43550.2|43530.2|9
1729178570000|2024-10-17 15:22:50|43553|43533|43550.5|43530.5|43554.4|43534.4|43545.5|43525.5|25
1729178580000|2024-10-17 15:23:00|43551.6|43531.6|43545.2|43525.2|43551.6|43531.6|43542.7|43522.7|12
1729178590000|2024-10-17 15:23:10|43546.6|43526.6|43555.5|43535.5|43556.6|43536.6|43542.7|43522.7|9
1729178600000|2024-10-17 15:23:20|43556.6|43536.6|43560.5|43540.5|43560.5|43540.5|43556.6|43536.6|0
1729178610000|2024-10-17 15:23:30|||||||||2
1729178620000|2024-10-17 15:23:40|43561.6|43541.6|43568|43548|43570.5|43550.5|43561.6|43541.6|5
1729178630000|2024-10-17 15:23:50|43566.6|43546.6|43566.6|43546.6|43570.5|43550.5|43566.6|43546.6|0
1729178640000|2024-10-17 15:24:00|43565.5|43545.5|43569.4|43549.4|43569.4|43549.4|43561.6|43541.6|8
1729178650000|2024-10-17 15:24:10|43570.5|43550.5|43566.6|43546.6|43571.6|43551.6|43566.6|43546.6|2
1729178660000|2024-10-17 15:24:20|43571.6|43551.6|43580.5|43560.5|43580.5|43560.5|43571.6|43551.6|23
1729178670000|2024-10-17 15:24:30|43581.6|43561.6|43582.7|43562.7|43586.6|43566.6|43581.6|43561.6|6
1729178680000|2024-10-17 15:24:40|43584.1|43564.1|43591.6|43571.6|43591.6|43571.6|43584.1|43564.1|3
1729178690000|2024-10-17 15:24:50|43590.5|43570.5|43586.6|43566.6|43590.5|43570.5|43586.6|43566.6|1
1729178700000|2024-10-17 15:25:00|43590.5|43570.5|43592.7|43572.7|43596.6|43576.6|43587.7|43567.7|6
1729178710000|2024-10-17 15:25:10|43594.1|43574.1|43596.6|43576.6|43598|43578|43591.6|43571.6|3
1729178720000|2024-10-17 15:25:20|43598|43578|43603.8|43583.8|43603.8|43583.8|43597.7|43577.7|15
1729178730000|2024-10-17 15:25:30|43604.9|43584.9|43609.9|43589.9|43612.7|43592.7|43603.8|43583.8|2
1729178740000|2024-10-17 15:25:40|43608.8|43588.8|43609.9|43589.9|43613.8|43593.8|43608.8|43588.8|2
1729178750000|2024-10-17 15:25:50|43611.3|43591.3|43608.8|43588.8|43612.7|43592.7|43607.7|43587.7|0
1729178760000|2024-10-17 15:26:00|43607.7|43587.7|43603.8|43583.8|43607.7|43587.7|43603.8|43583.8|5
1729178770000|2024-10-17 15:26:10|43605.2|43585.2|43602.7|43582.7|43608.8|43588.8|43602.7|43582.7|34
1729178780000|2024-10-17 15:26:20|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|1
1729178790000|2024-10-17 15:26:30|43610.5|43590.5|43601.3|43581.3|43611.6|43591.6|43601.3|43581.3|3
1729178800000|2024-10-17 15:26:40|43602.7|43582.7|43601.6|43581.6|43602.7|43582.7|43598.8|43578.8|2
1729178810000|2024-10-17 15:26:50|43602.7|43582.7|43601.6|43581.6|43602.7|43582.7|43597.7|43577.7|2
1729178820000|2024-10-17 15:27:00|43602.7|43582.7|43629.9|43609.9|43629.9|43609.9|43602.7|43582.7|53
1729178830000|2024-10-17 15:27:10|43632.4|43612.4|43633.8|43613.8|43638.8|43618.8|43632.4|43612.4|8
1729178840000|2024-10-17 15:27:20|43634.9|43614.9|43639.9|43619.9|43643.8|43623.8|43634.9|43614.9|7
1729178850000|2024-10-17 15:27:30|43638.8|43618.8|43637.4|43617.4|43641.3|43621.3|43634.9|43614.9|22
1729178860000|2024-10-17 15:27:40|43634.9|43614.9|43643.8|43623.8|43643.8|43623.8|43634.9|43614.9|2
1729178870000|2024-10-17 15:27:50|43641.3|43621.3|43634.9|43614.9|43643.8|43623.8|43634.9|43614.9|3
1729178880000|2024-10-17 15:28:00|43632.4|43612.4|43627.4|43607.4|43634.9|43614.9|43627.4|43607.4|7
1729178890000|2024-10-17 15:28:10|43626.3|43606.3|43624.9|43604.9|43626.3|43606.3|43622.4|43602.4|0
1729178900000|2024-10-17 15:28:20|43627.4|43607.4|43619.9|43599.9|43628.5|43608.5|43618.5|43598.5|12
1729178910000|2024-10-17 15:28:30|43617.4|43597.4|43604.9|43584.9|43619.9|43599.9|43604.9|43584.9|22
1729178920000|2024-10-17 15:28:40|43603.8|43583.8|43606.3|43586.3|43607.4|43587.4|43603.8|43583.8|9
1729178930000|2024-10-17 15:28:50|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43603.5|43583.5|0
1729178940000|2024-10-17 15:29:00|43606|43586|43617.1|43597.1|43617.1|43597.1|43606|43586|12
1729178950000|2024-10-17 15:29:10|43616|43596|43614.9|43594.9|43617.4|43597.4|43614.9|43594.9|1
1729178960000|2024-10-17 15:29:20|43612.4|43592.4|43610.2|43590.2|43614.9|43594.9|43610.2|43590.2|3
1729178970000|2024-10-17 15:29:30|43611.3|43591.3|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|2
1729178980000|2024-10-17 15:29:40|43614.9|43594.9|43611.3|43591.3|43614.9|43594.9|43611.3|43591.3|6
1729178990000|2024-10-17 15:29:50|43613.8|43593.8|43609.9|43589.9|43613.8|43593.8|43609.9|43589.9|1
1729179000000|2024-10-17 15:30:00|43608.8|43588.8|43599.9|43579.9|43608.8|43588.8|43593.8|43573.8|16
1729179010000|2024-10-17 15:30:10|43604.9|43584.9|43607.4|43587.4|43609.9|43589.9|43604.9|43584.9|31
1729179020000|2024-10-17 15:30:20|43604.9|43584.9|43608.8|43588.8|43608.8|43588.8|43602.4|43582.4|23
1729179030000|2024-10-17 15:30:30|43609.9|43589.9|43613.8|43593.8|43613.8|43593.8|43609.9|43589.9|2
1729179040000|2024-10-17 15:30:40|43609.9|43589.9|43608.8|43588.8|43613.8|43593.8|43608.8|43588.8|4
1729179050000|2024-10-17 15:30:50|43607.4|43587.4|43606.3|43586.3|43607.4|43587.4|43604.9|43584.9|2
1729179060000|2024-10-17 15:31:00|43604.9|43584.9|43598.8|43578.8|43604.9|43584.9|43597.4|43577.4|4
1729179070000|2024-10-17 15:31:10|43599.9|43579.9|43602.4|43582.4|43602.4|43582.4|43599.9|43579.9|4
1729179080000|2024-10-17 15:31:20|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43598.8|43578.8|12
1729179090000|2024-10-17 15:31:30|43602.7|43582.7|43598.8|43578.8|43603.8|43583.8|43597.4|43577.4|1
1729179100000|2024-10-17 15:31:40|43597.4|43577.4|43601.3|43581.3|43602.4|43582.4|43596.3|43576.3|5
1729179110000|2024-10-17 15:31:50|43602.7|43582.7|43604.9|43584.9|43605.2|43585.2|43602.7|43582.7|5
1729179120000|2024-10-17 15:32:00|43603.8|43583.8|43617.1|43597.1|43617.1|43597.1|43603.8|43583.8|8
1729179130000|2024-10-17 15:32:10|43616|43596|43616|43596|43616|43596|43616|43596|1
1729179140000|2024-10-17 15:32:20|43617.4|43597.4|43619.9|43599.9|43619.9|43599.9|43617.4|43597.4|2
1729179150000|2024-10-17 15:32:30|43621|43601|43626|43606|43627.1|43607.1|43619.9|43599.9|16
1729179160000|2024-10-17 15:32:40|43624.9|43604.9|43631|43611|43631|43611|43623.8|43603.8|17
1729179170000|2024-10-17 15:32:50|43632.1|43612.1|43630.7|43610.7|43636|43616|43630.7|43610.7|8
1729179180000|2024-10-17 15:33:00|43632.1|43612.1|43627.1|43607.1|43632.1|43612.1|43626|43606|4
1729179190000|2024-10-17 15:33:10|43626|43606|43623.2|43603.2|43628.5|43608.5|43623.2|43603.2|4
1729179200000|2024-10-17 15:33:20|43626|43606|43630.7|43610.7|43630.7|43610.7|43626|43606|1
1729179210000|2024-10-17 15:33:30|43633.2|43613.2|43639.9|43619.9|43639.9|43619.9|43633.2|43613.2|8
1729179220000|2024-10-17 15:33:40|43638.5|43618.5|43641|43621|43641|43621|43636|43616|10
1729179230000|2024-10-17 15:33:50|43639.6|43619.6|43636|43616|43641|43621|43636|43616|2
1729179240000|2024-10-17 15:34:00|43632.1|43612.1|43629.9|43609.9|43636|43616|43629.9|43609.9|3
1729179250000|2024-10-17 15:34:10|43628.5|43608.5|43623.5|43603.5|43628.5|43608.5|43622.1|43602.1|2
1729179260000|2024-10-17 15:34:20|43622.1|43602.1|43626|43606|43626|43606|43622.1|43602.1|4
1729179270000|2024-10-17 15:34:30|43627.1|43607.1|43628.5|43608.5|43628.5|43608.5|43626|43606|4
1729179280000|2024-10-17 15:34:40|43627.1|43607.1|43626|43606|43628.5|43608.5|43626|43606|4
1729179290000|2024-10-17 15:34:50|43624.9|43604.9|43622.4|43602.4|43624.9|43604.9|43622.4|43602.4|4
1729179300000|2024-10-17 15:35:00|43624.9|43604.9|43627.1|43607.1|43627.1|43607.1|43624.6|43604.6|4
1729179310000|2024-10-17 15:35:10|43628.2|43608.2|43633.5|43613.5|43633.5|43613.5|43628.2|43608.2|2
1729179320000|2024-10-17 15:35:20|43634.6|43614.6|43628.2|43608.2|43637.1|43617.1|43628.2|43608.2|4
1729179330000|2024-10-17 15:35:30|43629.6|43609.6|43623.5|43603.5|43631|43611|43622.4|43602.4|2
1729179340000|2024-10-17 15:35:40|43622.4|43602.4|43616|43596|43623.5|43603.5|43614.9|43594.9|2
1729179350000|2024-10-17 15:35:50|43617.4|43597.4|43618.8|43598.8|43618.8|43598.8|43617.4|43597.4|1
1729179360000|2024-10-17 15:36:00|43617.4|43597.4|43616|43596|43618.8|43598.8|43614.9|43594.9|0
1729179370000|2024-10-17 15:36:10|43618.5|43598.5|43616|43596|43619.9|43599.9|43614.9|43594.9|1
1729179380000|2024-10-17 15:36:20|43614.9|43594.9|43617.1|43597.1|43617.1|43597.1|43613.8|43593.8|10
1729179390000|2024-10-17 15:36:30|43618.5|43598.5|43617.4|43597.4|43618.5|43598.5|43617.4|43597.4|2
1729179400000|2024-10-17 15:36:40|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|1
1729179410000|2024-10-17 15:36:50|43621|43601|43621|43601|43622.1|43602.1|43621|43601|2
1729179420000|2024-10-17 15:37:00|43619.9|43599.9|43623.5|43603.5|43624.9|43604.9|43619.9|43599.9|0
1729179430000|2024-10-17 15:37:10|43621|43601|43616|43596|43621|43601|43616|43596|3
1729179440000|2024-10-17 15:37:20|43618.5|43598.5|43621|43601|43621|43601|43618.5|43598.5|1
1729179450000|2024-10-17 15:37:30|43624.6|43604.6|43633.5|43613.5|43633.5|43613.5|43624.6|43604.6|8
1729179460000|2024-10-17 15:37:40|43636|43616|43638.5|43618.5|43638.5|43618.5|43636|43616|0
1729179470000|2024-10-17 15:37:50|43639.9|43619.9|43641|43621|43641|43621|43639.9|43619.9|1
1729179480000|2024-10-17 15:38:00|43642.4|43622.4|43643.8|43623.8|43643.8|43623.8|43642.4|43622.4|0
1729179490000|2024-10-17 15:38:10|43642.4|43622.4|43641|43621|43643.5|43623.5|43641|43621|4
1729179500000|2024-10-17 15:38:20|43644.9|43624.9|43641|43621|43646|43626|43641|43621|0
1729179510000|2024-10-17 15:38:30|43639.9|43619.9|43641|43621|43641|43621|43637.4|43617.4|4
1729179520000|2024-10-17 15:38:40|43639.9|43619.9|43641|43621|43641|43621|43637.1|43617.1|3
1729179530000|2024-10-17 15:38:50|||||||||7
1729179540000|2024-10-17 15:39:00|43637.4|43617.4|43632.7|43612.7|43637.4|43617.4|43629.9|43609.9|3
1729179550000|2024-10-17 15:39:10|43631.3|43611.3|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|0
1729179560000|2024-10-17 15:39:20|43627.7|43607.7|43625.2|43605.2|43627.7|43607.7|43618.8|43598.8|7
1729179570000|2024-10-17 15:39:30|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43625.2|43605.2|0
1729179580000|2024-10-17 15:39:40|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43625.2|43605.2|1
1729179590000|2024-10-17 15:39:50|43625.2|43605.2|43630.2|43610.2|43630.2|43610.2|43625.2|43605.2|2
1729179600000|2024-10-17 15:40:00|43628.8|43608.8|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|0
1729179610000|2024-10-17 15:40:10|43625.2|43605.2|43613.8|43593.8|43625.2|43605.2|43613.8|43593.8|8
1729179620000|2024-10-17 15:40:20|43608.8|43588.8|43596.3|43576.3|43608.8|43588.8|43596.3|43576.3|5
1729179630000|2024-10-17 15:40:30|43593.8|43573.8|43593.8|43573.8|43595.2|43575.2|43593.8|43573.8|2
1729179640000|2024-10-17 15:40:40|43592.7|43572.7|43595.2|43575.2|43597.7|43577.7|43592.7|43572.7|9
1729179650000|2024-10-17 15:40:50|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|2
1729179660000|2024-10-17 15:41:00|43598.8|43578.8|43591.7|43571.7|43598.8|43578.8|43591.7|43571.7|2
1729179670000|2024-10-17 15:41:10|43590.2|43570.2|43577.7|43557.7|43590.2|43570.2|43577.7|43557.7|4
1729179680000|2024-10-17 15:41:20|43578.8|43558.8|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|3
1729179690000|2024-10-17 15:41:30|43581.7|43561.7|43578.8|43558.8|43582.7|43562.7|43578.8|43558.8|1
1729179700000|2024-10-17 15:41:40|43580.2|43560.2|43578.8|43558.8|43580.2|43560.2|43577.7|43557.7|3
1729179710000|2024-10-17 15:41:50|43577.8|43557.8|43573.8|43553.8|43577.8|43557.8|43573.8|43553.8|2
1729179720000|2024-10-17 15:42:00|43572.8|43552.8|43568.8|43548.8|43572.8|43552.8|43567.8|43547.8|0
1729179730000|2024-10-17 15:42:10|43567.8|43547.8|43555.6|43535.6|43570.3|43550.3|43550.6|43530.6|28
1729179740000|2024-10-17 15:42:20|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43551.7|43531.7|2
1729179750000|2024-10-17 15:42:30|43557.8|43537.8|43559.2|43539.2|43560.6|43540.6|43556.7|43536.7|3
1729179760000|2024-10-17 15:42:40|43558.1|43538.1|43557.8|43537.8|43559.2|43539.2|43556.7|43536.7|1
1729179770000|2024-10-17 15:42:50|43556.7|43536.7|43560.6|43540.6|43560.6|43540.6|43556.7|43536.7|0
1729179780000|2024-10-17 15:43:00|43561.7|43541.7|43561.7|43541.7|43564.2|43544.2|43561.7|43541.7|5
1729179790000|2024-10-17 15:43:10|43565.6|43545.6|43566.7|43546.7|43566.7|43546.7|43565.6|43545.6|6
1729179800000|2024-10-17 15:43:20|43567.8|43547.8|43569.2|43549.2|43571.7|43551.7|43566.7|43546.7|4
1729179810000|2024-10-17 15:43:30|43570.6|43550.6|43565.6|43545.6|43570.6|43550.6|43565.3|43545.3|8
1729179820000|2024-10-17 15:43:40|43566.7|43546.7|43571.7|43551.7|43573.1|43553.1|43566.7|43546.7|2
1729179830000|2024-10-17 15:43:50|43573.1|43553.1|43574.2|43554.2|43575.6|43555.6|43571.7|43551.7|2
1729179840000|2024-10-17 15:44:00|43575.6|43555.6|43570.6|43550.6|43576.7|43556.7|43567.8|43547.8|3
1729179850000|2024-10-17 15:44:10|43569.2|43549.2|43570.6|43550.6|43571.7|43551.7|43565.6|43545.6|2
1729179860000|2024-10-17 15:44:20|43571.7|43551.7|43574.2|43554.2|43575.3|43555.3|43571.7|43551.7|2
1729179870000|2024-10-17 15:44:30|43575.3|43555.3|43576.7|43556.7|43576.7|43556.7|43574.2|43554.2|1
1729179880000|2024-10-17 15:44:40|43575.6|43555.6|43571.7|43551.7|43576.7|43556.7|43571.7|43551.7|2
1729179890000|2024-10-17 15:44:50|43572.8|43552.8|43571.7|43551.7|43575.6|43555.6|43570.6|43550.6|2
1729179900000|2024-10-17 15:45:00|43572.8|43552.8|43574.2|43554.2|43579.5|43559.5|43571.7|43551.7|19
1729179910000|2024-10-17 15:45:10|43578.1|43558.1|43579.2|43559.2|43580.6|43560.6|43578.1|43558.1|14
1729179920000|2024-10-17 15:45:20|43578.1|43558.1|43571.7|43551.7|43578.1|43558.1|43567.8|43547.8|11
1729179930000|2024-10-17 15:45:30|43573.1|43553.1|43576.7|43556.7|43578.1|43558.1|43573.1|43553.1|7
1729179940000|2024-10-17 15:45:40|43575.6|43555.6|43584.2|43564.2|43584.2|43564.2|43574.2|43554.2|13
1729179950000|2024-10-17 15:45:50|43585.6|43565.6|43585.6|43565.6|43586.7|43566.7|43581.7|43561.7|1
1729179960000|2024-10-17 15:46:00|43586.7|43566.7|43587.8|43567.8|43587.8|43567.8|43586.7|43566.7|5
1729179970000|2024-10-17 15:46:10|43589.2|43569.2|43594.2|43574.2|43594.2|43574.2|43589.2|43569.2|3
1729179980000|2024-10-17 15:46:20|43596.7|43576.7|43589.2|43569.2|43596.7|43576.7|43589.2|43569.2|30
1729179990000|2024-10-17 15:46:30|43590.6|43570.6|43588.1|43568.1|43590.6|43570.6|43588.1|43568.1|6
1729180000000|2024-10-17 15:46:40|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|23
1729180010000|2024-10-17 15:46:50|43595.6|43575.6|43596.7|43576.7|43596.7|43576.7|43593.1|43573.1|8
1729180020000|2024-10-17 15:47:00|43598.1|43578.1|43606.7|43586.7|43611.7|43591.7|43596.7|43576.7|27
1729180030000|2024-10-17 15:47:10|43608.1|43588.1|43611.7|43591.7|43611.7|43591.7|43604.2|43584.2|27
1729180040000|2024-10-17 15:47:20|43614.2|43594.2|43621.7|43601.7|43623.1|43603.1|43614.2|43594.2|5
1729180050000|2024-10-17 15:47:30|43623.1|43603.1|43625.6|43605.6|43626.7|43606.7|43621.7|43601.7|8
1729180060000|2024-10-17 15:47:40|43623.1|43603.1|43621.7|43601.7|43623.1|43603.1|43621.7|43601.7|3
1729180070000|2024-10-17 15:47:50|43624.2|43604.2|43625.6|43605.6|43627|43607|43624.2|43604.2|67
1729180080000|2024-10-17 15:48:00|43622.8|43602.8|43605.6|43585.6|43622.8|43602.8|43604.2|43584.2|9
1729180090000|2024-10-17 15:48:10|43606.7|43586.7|43609.5|43589.5|43613.1|43593.1|43606.7|43586.7|45
1729180100000|2024-10-17 15:48:20|43608.4|43588.4|43604.5|43584.5|43609.5|43589.5|43604.5|43584.5|3
1729180110000|2024-10-17 15:48:30|43603.4|43583.4|43603.4|43583.4|43604.5|43584.5|43603.4|43583.4|2
1729180120000|2024-10-17 15:48:40|43602|43582|43603.4|43583.4|43603.4|43583.4|43602|43582|0
1729180130000|2024-10-17 15:48:50|43602|43582|43603.4|43583.4|43603.4|43583.4|43600.9|43580.9|8
1729180140000|2024-10-17 15:49:00|43604.5|43584.5|43607|43587|43609.5|43589.5|43604.5|43584.5|17
1729180150000|2024-10-17 15:49:10|43604.5|43584.5|43610.9|43590.9|43610.9|43590.9|43604.5|43584.5|0
1729180160000|2024-10-17 15:49:20|43610.6|43590.6|43612|43592|43613.1|43593.1|43610.6|43590.6|0
1729180170000|2024-10-17 15:49:30|43613.1|43593.1|43612|43592|43614.5|43594.5|43612|43592|18
1729180180000|2024-10-17 15:49:40|43610.9|43590.9|43609.5|43589.5|43614.5|43594.5|43609.5|43589.5|80
1729180190000|2024-10-17 15:49:50|43612|43592|43603.1|43583.1|43614.5|43594.5|43603.1|43583.1|6
1729180200000|2024-10-17 15:50:00|43602|43582|43583.4|43563.4|43602|43582|43583.4|43563.4|15
1729180210000|2024-10-17 15:50:10|43579.5|43559.5|43585.9|43565.9|43585.9|43565.9|43577.3|43557.3|26
1729180220000|2024-10-17 15:50:20|43587.3|43567.3|43589.5|43569.5|43590.9|43570.9|43587.3|43567.3|5
1729180230000|2024-10-17 15:50:30|43590.9|43570.9|43589.5|43569.5|43590.9|43570.9|43588.4|43568.4|0
1729180240000|2024-10-17 15:50:40|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43587|43567|9
1729180250000|2024-10-17 15:50:50|43589.5|43569.5|43608.4|43588.4|43608.4|43588.4|43589.5|43569.5|34
1729180260000|2024-10-17 15:51:00|43607.3|43587.3|43609.5|43589.5|43610.6|43590.6|43607|43587|60
1729180270000|2024-10-17 15:51:10|43610.6|43590.6|43614.2|43594.2|43614.2|43594.2|43608.1|43588.1|3
1729180280000|2024-10-17 15:51:20|43616.7|43596.7|43613.1|43593.1|43616.7|43596.7|43613.1|43593.1|8
1729180290000|2024-10-17 15:51:30|43611.7|43591.7|43603.1|43583.1|43611.7|43591.7|43603.1|43583.1|11
1729180300000|2024-10-17 15:51:40|43601.7|43581.7|43617.8|43597.8|43617.8|43597.8|43600.6|43580.6|25
1729180310000|2024-10-17 15:51:50|43618.1|43598.1|43615.6|43595.6|43618.1|43598.1|43614.2|43594.2|0
1729180320000|2024-10-17 15:52:00|43613.1|43593.1|43605.6|43585.6|43613.1|43593.1|43605.6|43585.6|10
1729180330000|2024-10-17 15:52:10|43604.5|43584.5|43600.6|43580.6|43604.5|43584.5|43599.2|43579.2|0
1729180340000|2024-10-17 15:52:20|43599.5|43579.5|43592|43572|43599.5|43579.5|43592|43572|5
1729180350000|2024-10-17 15:52:30|43593.1|43573.1|43588.1|43568.1|43593.1|43573.1|43588.1|43568.1|6
1729180360000|2024-10-17 15:52:40|43584.5|43564.5|43587|43567|43587|43567|43583.4|43563.4|31
1729180370000|2024-10-17 15:52:50|43588.1|43568.1|43593.4|43573.4|43593.4|43573.4|43588.1|43568.1|4
1729180380000|2024-10-17 15:53:00|43592.3|43572.3|43588.4|43568.4|43593.4|43573.4|43588.4|43568.4|13
1729180390000|2024-10-17 15:53:10|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1729180400000|2024-10-17 15:53:20|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43583.4|43563.4|1
1729180410000|2024-10-17 15:53:30|43584.5|43564.5|43583.4|43563.4|43587.3|43567.3|43583.4|43563.4|5
1729180420000|2024-10-17 15:53:40|43580.9|43560.9|43569.5|43549.5|43580.9|43560.9|43569.5|43549.5|5
1729180430000|2024-10-17 15:53:50|43568.1|43548.1|43568.4|43548.4|43568.4|43548.4|43567|43547|5
1729180440000|2024-10-17 15:54:00|43565.9|43545.9|43568.4|43548.4|43568.4|43548.4|43564.5|43544.5|9
1729180450000|2024-10-17 15:54:10|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|2
1729180460000|2024-10-17 15:54:20|43565.9|43545.9|43565.9|43545.9|43568.4|43548.4|43565.9|43545.9|12
1729180470000|2024-10-17 15:54:30|43568.4|43548.4|43563.4|43543.4|43568.4|43548.4|43562|43542|5
1729180480000|2024-10-17 15:54:40|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|0
1729180490000|2024-10-17 15:54:50|43565.6|43545.6|43564.5|43544.5|43567|43547|43564.5|43544.5|0
1729180500000|2024-10-17 15:55:00|43563.4|43543.4|43562|43542|43564.5|43544.5|43562|43542|7
1729180510000|2024-10-17 15:55:10|43563.1|43543.1|43580.9|43560.9|43582.3|43562.3|43563.1|43543.1|14
1729180520000|2024-10-17 15:55:20|43582|43562|43584.5|43564.5|43587|43567|43582|43562|6
1729180530000|2024-10-17 15:55:30|43585.6|43565.6|43584.5|43564.5|43587|43567|43583.4|43563.4|2
1729180540000|2024-10-17 15:55:40|43583.4|43563.4|43583.4|43563.4|43585.9|43565.9|43583.4|43563.4|7
1729180550000|2024-10-17 15:55:50|43580.9|43560.9|43580.9|43560.9|43580.9|43560.9|43580.9|43560.9|4
1729180560000|2024-10-17 15:56:00|43577|43557|43569.5|43549.5|43577|43557|43569.5|43549.5|2
1729180570000|2024-10-17 15:56:10|43564.5|43544.5|43563.7|43543.7|43568.4|43548.4|43563.4|43543.4|36
1729180580000|2024-10-17 15:56:20|43566.2|43546.2|43571.2|43551.2|43572.6|43552.6|43566.2|43546.2|1
1729180590000|2024-10-17 15:56:30|43572.3|43552.3|43567.3|43547.3|43572.3|43552.3|43567.3|43547.3|3
1729180600000|2024-10-17 15:56:40|43565.9|43545.9|43571.2|43551.2|43572.6|43552.6|43562.3|43542.3|19
1729180610000|2024-10-17 15:56:50|43572.3|43552.3|43563.4|43543.4|43572.3|43552.3|43563.4|43543.4|3
1729180620000|2024-10-17 15:57:00|43564.8|43544.8|43566.2|43546.2|43567.3|43547.3|43562.3|43542.3|13
1729180630000|2024-10-17 15:57:10|43564.8|43544.8|43573.4|43553.4|43577.3|43557.3|43564.8|43544.8|7
1729180640000|2024-10-17 15:57:20|43570.9|43550.9|43578.4|43558.4|43578.4|43558.4|43570.9|43550.9|3
1729180650000|2024-10-17 15:57:30|43588.4|43568.4|43594.5|43574.5|43594.5|43574.5|43588.4|43568.4|11
1729180660000|2024-10-17 15:57:40|43589.5|43569.5|43593.4|43573.4|43593.4|43573.4|43588.4|43568.4|9
1729180670000|2024-10-17 15:57:50|43592.3|43572.3|43589.8|43569.8|43592.3|43572.3|43589.8|43569.8|3
1729180680000|2024-10-17 15:58:00|43590.9|43570.9|43598.4|43578.4|43598.4|43578.4|43590.9|43570.9|1
1729180690000|2024-10-17 15:58:10|43597|43577|43589.5|43569.5|43597|43577|43585.6|43565.6|7
1729180700000|2024-10-17 15:58:20|43585.9|43565.9|43589.5|43569.5|43589.5|43569.5|43585.9|43565.9|7
1729180710000|2024-10-17 15:58:30|43590.6|43570.6|43588.4|43568.4|43592|43572|43588.4|43568.4|4
1729180720000|2024-10-17 15:58:40|43589.5|43569.5|43587|43567|43589.5|43569.5|43587|43567|3
1729180730000|2024-10-17 15:58:50|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|2
1729180740000|2024-10-17 15:59:00|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43583.4|43563.4|7
1729180750000|2024-10-17 15:59:10|43583.4|43563.4|43574.5|43554.5|43583.4|43563.4|43574.5|43554.5|10
1729180760000|2024-10-17 15:59:20|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43572|43552|2
1729180770000|2024-10-17 15:59:30|43574.5|43554.5|43568.4|43548.4|43574.5|43554.5|43567.3|43547.3|42
1729180780000|2024-10-17 15:59:40|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43568.4|43548.4|3
1729180790000|2024-10-17 15:59:50|43575.1|43555.1|43573.4|43553.4|43576.2|43556.2|43572.3|43552.3|13
1729180800000|2024-10-17 16:00:00|43572.3|43552.3|43559.5|43539.5|43572.3|43552.3|43559.5|43539.5|38
1729180810000|2024-10-17 16:00:10|43560.9|43540.9|43569.5|43549.5|43569.5|43549.5|43560.9|43540.9|4
1729180820000|2024-10-17 16:00:20|43568.4|43548.4|43575.9|43555.9|43577|43557|43568.4|43548.4|4
1729180830000|2024-10-17 16:00:30|43577|43557|43579.5|43559.5|43579.5|43559.5|43575.9|43555.9|4
1729180840000|2024-10-17 16:00:40|43582.3|43562.3|43579.5|43559.5|43583.4|43563.4|43578.4|43558.4|3
1729180850000|2024-10-17 16:00:50|43578.4|43558.4|43575.6|43555.6|43579.5|43559.5|43574.5|43554.5|1
1729180860000|2024-10-17 16:01:00|43578.4|43558.4|43564.5|43544.5|43578.4|43558.4|43564.5|43544.5|10
1729180890000|2024-10-17 16:01:30|43563.4|43543.4|43553.4|43533.4|43563.4|43543.4|43553.4|43533.4|3
1729180900000|2024-10-17 16:01:40|43550.6|43530.6|43550.6|43530.6|43553.4|43533.4|43550.6|43530.6|1
1729180910000|2024-10-17 16:01:50|43549.5|43529.5|43547.3|43527.3|43549.5|43529.5|43542.3|43522.3|22
1729180920000|2024-10-17 16:02:00|43546.2|43526.2|43543.4|43523.4|43547.3|43527.3|43543.4|43523.4|1
1729180930000|2024-10-17 16:02:10|43542|43522|43530.9|43510.9|43542|43522|43530.9|43510.9|13
1729180950000|2024-10-17 16:02:30|43528.4|43508.4|43522.3|43502.3|43528.4|43508.4|43520.9|43500.9|11
1729180960000|2024-10-17 16:02:40|43520.9|43500.9|43522.3|43502.3|43522.3|43502.3|43519.5|43499.5|11
1729180970000|2024-10-17 16:02:50|43523.4|43503.4|43522.3|43502.3|43523.4|43503.4|43522.3|43502.3|10
1729180980000|2024-10-17 16:03:00|43520.9|43500.9|43520.9|43500.9|43522.3|43502.3|43518.4|43498.4|8
1729180990000|2024-10-17 16:03:10|43518.7|43498.7|43518.4|43498.4|43520.9|43500.9|43518.4|43498.4|9
1729181000000|2024-10-17 16:03:20|43520.9|43500.9|43516.3|43496.3|43520.9|43500.9|43516.3|43496.3|13
1729181010000|2024-10-17 16:03:30|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|19
1729181020000|2024-10-17 16:03:40|43511.3|43491.3|43518.8|43498.8|43518.8|43498.8|43511.3|43491.3|20
1729181030000|2024-10-17 16:03:50|43516.3|43496.3|43522.3|43502.3|43524.8|43504.8|43516.3|43496.3|12
1729181040000|2024-10-17 16:04:00|43523.8|43503.8|43519.8|43499.8|43523.8|43503.8|43518.8|43498.8|31
1729181050000|2024-10-17 16:04:10|43518.8|43498.8|43522.7|43502.7|43522.7|43502.7|43517.3|43497.3|12
1729181060000|2024-10-17 16:04:20|43521.3|43501.3|43522.3|43502.3|43524.8|43504.8|43521.3|43501.3|3
1729181070000|2024-10-17 16:04:30|43521.3|43501.3|43522.4|43502.4|43522.4|43502.4|43521.3|43501.3|0
1729181080000|2024-10-17 16:04:40|43521.3|43501.3|43521.3|43501.3|43522.4|43502.4|43521.3|43501.3|5
1729181090000|2024-10-17 16:04:50|43522.4|43502.4|43521.3|43501.3|43522.4|43502.4|43521.3|43501.3|2
1729181100000|2024-10-17 16:05:00|43522.4|43502.4|43518.8|43498.8|43522.4|43502.4|43516.3|43496.3|17
1729181110000|2024-10-17 16:05:10|43519.9|43499.9|43526.3|43506.3|43526.3|43506.3|43519.9|43499.9|19
1729181120000|2024-10-17 16:05:20|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|11
1729181130000|2024-10-17 16:05:30|43529.9|43509.9|43527.4|43507.4|43529.9|43509.9|43527.4|43507.4|7
1729181150000|2024-10-17 16:05:50|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43528.5|43508.5|3
1729181160000|2024-10-17 16:06:00|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|3
1729181170000|2024-10-17 16:06:10|43531|43511|43531.3|43511.3|43532.4|43512.4|43527.4|43507.4|2
1729181180000|2024-10-17 16:06:20|43532.4|43512.4|43527.4|43507.4|43532.4|43512.4|43527.4|43507.4|4
1729181190000|2024-10-17 16:06:30|43524.9|43504.9|43518.8|43498.8|43524.9|43504.9|43518.8|43498.8|8
1729181200000|2024-10-17 16:06:40|43519.9|43499.9|43522.4|43502.4|43522.4|43502.4|43518.8|43498.8|6
1729181210000|2024-10-17 16:06:50|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|0
1729181220000|2024-10-17 16:07:00|43522.4|43502.4|43521.3|43501.3|43522.4|43502.4|43521.3|43501.3|3
1729181230000|2024-10-17 16:07:10|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1729181240000|2024-10-17 16:07:20|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|3
1729181250000|2024-10-17 16:07:30|||||||||1
1729181260000|2024-10-17 16:07:40|43518.8|43498.8|43514.9|43494.9|43518.8|43498.8|43514.9|43494.9|8
1729181270000|2024-10-17 16:07:50|43513.8|43493.8|43512.7|43492.7|43513.8|43493.8|43512.7|43492.7|2
1729181280000|2024-10-17 16:08:00|43511.3|43491.3|43509.9|43489.9|43511.3|43491.3|43509.9|43489.9|0
1729181290000|2024-10-17 16:08:10|43508.5|43488.5|43511.3|43491.3|43512.4|43492.4|43508.5|43488.5|0
1729181300000|2024-10-17 16:08:20|43512.4|43492.4|43513.5|43493.5|43513.5|43493.5|43512.4|43492.4|5
1729181310000|2024-10-17 16:08:30|43512.4|43492.4|43513.5|43493.5|43514.9|43494.9|43512.4|43492.4|0
1729181320000|2024-10-17 16:08:40|43511.3|43491.3|43512.4|43492.4|43512.4|43492.4|43508.5|43488.5|8
1729181330000|2024-10-17 16:08:50|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|0
1729181340000|2024-10-17 16:09:00|43515.2|43495.2|43514.9|43494.9|43515.2|43495.2|43513.8|43493.8|5
1729181350000|2024-10-17 16:09:10|43519.9|43499.9|43522.4|43502.4|43524.9|43504.9|43519.9|43499.9|9
1729181360000|2024-10-17 16:09:20|43523.8|43503.8|43522.4|43502.4|43523.8|43503.8|43522.4|43502.4|0
1729181370000|2024-10-17 16:09:30|43521.3|43501.3|43521.3|43501.3|43522.4|43502.4|43519.9|43499.9|12
1729181380000|2024-10-17 16:09:40|43522.7|43502.7|43523.8|43503.8|43523.8|43503.8|43522.7|43502.7|3
1729181390000|2024-10-17 16:09:50|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1729181400000|2024-10-17 16:10:00|43523.8|43503.8|43526.3|43506.3|43526.3|43506.3|43523.8|43503.8|0
1729181410000|2024-10-17 16:10:10|43525.2|43505.2|43522.4|43502.4|43525.2|43505.2|43522.4|43502.4|0
1729181420000|2024-10-17 16:10:20|43523.8|43503.8|43526.3|43506.3|43527.4|43507.4|43523.8|43503.8|8
1729181430000|2024-10-17 16:10:30|43523.8|43503.8|43522.4|43502.4|43523.8|43503.8|43522.4|43502.4|1
1729181460000|2024-10-17 16:11:00|43521|43501|43518.8|43498.8|43522.4|43502.4|43517.4|43497.4|15
1729181470000|2024-10-17 16:11:10|43517.4|43497.4|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|13
1729181480000|2024-10-17 16:11:20|43514.9|43494.9|43513.8|43493.8|43514.9|43494.9|43513.8|43493.8|2
1729181490000|2024-10-17 16:11:30|43514.9|43494.9|43511.3|43491.3|43514.9|43494.9|43511.3|43491.3|0
1729181500000|2024-10-17 16:11:40|43508.8|43488.8|43516.3|43496.3|43516.3|43496.3|43508.8|43488.8|11
1729181510000|2024-10-17 16:11:50|43519.1|43499.1|43516.3|43496.3|43519.1|43499.1|43516.3|43496.3|3
1729181520000|2024-10-17 16:12:00|43517.4|43497.4|43514.9|43494.9|43519.9|43499.9|43514.9|43494.9|14
1729181530000|2024-10-17 16:12:10|43513.8|43493.8|43495.2|43475.2|43513.8|43493.8|43495.2|43475.2|34
1729181540000|2024-10-17 16:12:20|43493.8|43473.8|43492.4|43472.4|43493.8|43473.8|43487.4|43467.4|14
1729181550000|2024-10-17 16:12:30|43491.3|43471.3|43493.5|43473.5|43493.5|43473.5|43491.3|43471.3|4
1729181560000|2024-10-17 16:12:40|43492.4|43472.4|43496.3|43476.3|43497.4|43477.4|43492.4|43472.4|1
1729181570000|2024-10-17 16:12:50|43495.2|43475.2|43498.8|43478.8|43498.8|43478.8|43495.2|43475.2|3
1729181580000|2024-10-17 16:13:00|43497.4|43477.4|43503.8|43483.8|43503.8|43483.8|43497.4|43477.4|2
1729181590000|2024-10-17 16:13:10|43502.4|43482.4|43506.3|43486.3|43506.3|43486.3|43502.4|43482.4|10
1729181600000|2024-10-17 16:13:20|43503.5|43483.5|43502.4|43482.4|43503.5|43483.5|43502.4|43482.4|5
1729181610000|2024-10-17 16:13:30|43499.9|43479.9|43496.3|43476.3|43499.9|43479.9|43496.3|43476.3|2
1729181620000|2024-10-17 16:13:40|43493.8|43473.8|43491.3|43471.3|43493.8|43473.8|43491.3|43471.3|5
1729181630000|2024-10-17 16:13:50|43490.2|43470.2|43491.3|43471.3|43492.4|43472.4|43488.8|43468.8|12
1729181640000|2024-10-17 16:14:00|43488.8|43468.8|43487.7|43467.7|43488.8|43468.8|43487.7|43467.7|7
1729181650000|2024-10-17 16:14:10|43486.3|43466.3|43489.9|43469.9|43489.9|43469.9|43486.3|43466.3|7
1729181660000|2024-10-17 16:14:20|43491|43471|43491|43471|43491|43471|43491|43471|1
1729181670000|2024-10-17 16:14:30|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|0
1729181680000|2024-10-17 16:14:40|43494.6|43474.6|43497.4|43477.4|43501.3|43481.3|43494.6|43474.6|14
1729181690000|2024-10-17 16:14:50|43493.5|43473.5|43489.9|43469.9|43493.5|43473.5|43487.4|43467.4|5
1729181700000|2024-10-17 16:15:00|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43483.5|43463.5|6
1729181710000|2024-10-17 16:15:10|43486.3|43466.3|43482.4|43462.4|43487.4|43467.4|43482.4|43462.4|6
1729181720000|2024-10-17 16:15:20|||||||||11
1729181730000|2024-10-17 16:15:30|43481.3|43461.3|43477.4|43457.4|43481.3|43461.3|43477.4|43457.4|10
1729181740000|2024-10-17 16:15:40|43476.3|43456.3|43462.4|43442.4|43477.4|43457.4|43462.4|43442.4|69
1729181750000|2024-10-17 16:15:50|43461.3|43441.3|43457.4|43437.4|43461.3|43441.3|43454.9|43434.9|15
1729181760000|2024-10-17 16:16:00|43456.3|43436.3|43461.3|43441.3|43462.4|43442.4|43456.3|43436.3|19
1729181770000|2024-10-17 16:16:10|43462.4|43442.4|43461.3|43441.3|43466.3|43446.3|43461.3|43441.3|22
1729181780000|2024-10-17 16:16:20|43462.4|43442.4|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|3
1729181790000|2024-10-17 16:16:30|43453.5|43433.5|43457.4|43437.4|43457.4|43437.4|43453.5|43433.5|8
1729181800000|2024-10-17 16:16:40|43461.3|43441.3|43462.4|43442.4|43465.2|43445.2|43461.3|43441.3|6
1729181810000|2024-10-17 16:16:50|43465.2|43445.2|43466.3|43446.3|43466.3|43446.3|43462.4|43442.4|7
1729181820000|2024-10-17 16:17:00|43467.4|43447.4|43462.4|43442.4|43467.4|43447.4|43462.4|43442.4|5
1729181840000|2024-10-17 16:17:20|43458.5|43438.5|43458.5|43438.5|43461.3|43441.3|43458.5|43438.5|2
1729181850000|2024-10-17 16:17:30|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43458.5|43438.5|2
1729181860000|2024-10-17 16:17:40|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43458.5|43438.5|2
1729181870000|2024-10-17 16:17:50|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|2
1729181880000|2024-10-17 16:18:00|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|3
1729181890000|2024-10-17 16:18:10|43468.5|43448.5|43467.4|43447.4|43468.5|43448.5|43462.4|43442.4|12
1729181900000|2024-10-17 16:18:20|43472.4|43452.4|43476.3|43456.3|43476.3|43456.3|43472.4|43452.4|10
1729181910000|2024-10-17 16:18:30|43477.4|43457.4|43481.3|43461.3|43481.3|43461.3|43477.4|43457.4|2
1729181920000|2024-10-17 16:18:40|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|12
1729181930000|2024-10-17 16:18:50|43483.5|43463.5|43482.4|43462.4|43483.5|43463.5|43482.4|43462.4|2
1729181940000|2024-10-17 16:19:00|43483.5|43463.5|43482.4|43462.4|43487.4|43467.4|43482.4|43462.4|3
1729181950000|2024-10-17 16:19:10|||||||||1
1729181960000|2024-10-17 16:19:20|43481.3|43461.3|43479.9|43459.9|43481.3|43461.3|43479.9|43459.9|1
1729181970000|2024-10-17 16:19:30|43481.3|43461.3|43476.3|43456.3|43481.3|43461.3|43476.3|43456.3|9
1729181990000|2024-10-17 16:19:50|43475.2|43455.2|43473.8|43453.8|43475.2|43455.2|43472.7|43452.7|7
1729182000000|2024-10-17 16:20:00|43472.4|43452.4|43471.3|43451.3|43472.4|43452.4|43471.3|43451.3|9
1729182010000|2024-10-17 16:20:10|43469.9|43449.9|43491.3|43471.3|43496|43476|43469.9|43449.9|20
1729182020000|2024-10-17 16:20:20|43492.4|43472.4|43492.4|43472.4|43496.3|43476.3|43491.3|43471.3|5
1729182030000|2024-10-17 16:20:30|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|4
1729182040000|2024-10-17 16:20:40|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|3
1729182050000|2024-10-17 16:20:50|43491.3|43471.3|43487.4|43467.4|43491.3|43471.3|43487.4|43467.4|4
1729182060000|2024-10-17 16:21:00|43488.8|43468.8|43487.4|43467.4|43488.8|43468.8|43487.4|43467.4|0
1729182070000|2024-10-17 16:21:10|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|0
1729182080000|2024-10-17 16:21:20|||||||||2
1729182090000|2024-10-17 16:21:30|43492.4|43472.4|43487.4|43467.4|43492.4|43472.4|43487.4|43467.4|7
1729182100000|2024-10-17 16:21:40|43486.3|43466.3|43486.3|43466.3|43487.4|43467.4|43486.3|43466.3|3
1729182120000|2024-10-17 16:22:00|43484.9|43464.9|43482.7|43462.7|43484.9|43464.9|43482.7|43462.7|2
1729182130000|2024-10-17 16:22:10|43483.8|43463.8|43483.8|43463.8|43483.8|43463.8|43482.7|43462.7|0
1729182140000|2024-10-17 16:22:20|43482.7|43462.7|43481.3|43461.3|43482.7|43462.7|43480.2|43460.2|7
1729182150000|2024-10-17 16:22:30|43479.9|43459.9|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|10
1729182160000|2024-10-17 16:22:40|43486.3|43466.3|43486.3|43466.3|43491|43471|43486.3|43466.3|10
1729182170000|2024-10-17 16:22:50|43488.8|43468.8|43491.3|43471.3|43491.3|43471.3|43487.4|43467.4|4
1729182180000|2024-10-17 16:23:00|43492.7|43472.7|43491.3|43471.3|43492.7|43472.7|43491.3|43471.3|3
1729182190000|2024-10-17 16:23:10|43492.4|43472.4|43496.3|43476.3|43496.3|43476.3|43491.3|43471.3|6
1729182200000|2024-10-17 16:23:20|43493.8|43473.8|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|16
1729182210000|2024-10-17 16:23:30|43493|43473|43491.6|43471.6|43493|43473|43489.1|43469.1|5
1729182220000|2024-10-17 16:23:40|43490.2|43470.2|43490.2|43470.2|43491.6|43471.6|43490.2|43470.2|0
1729182230000|2024-10-17 16:23:50|43489.1|43469.1|43482.7|43462.7|43489.1|43469.1|43482.7|43462.7|4
1729182240000|2024-10-17 16:24:00|43480.2|43460.2|43476.6|43456.6|43480.2|43460.2|43475.2|43455.2|2
1729182250000|2024-10-17 16:24:10|43475.2|43455.2|43481.6|43461.6|43483.8|43463.8|43475.2|43455.2|20
1729182260000|2024-10-17 16:24:20|43480.2|43460.2|43476.3|43456.3|43480.2|43460.2|43476.3|43456.3|3
1729182270000|2024-10-17 16:24:30|43475.2|43455.2|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|4
1729182280000|2024-10-17 16:24:40|43476.6|43456.6|43474.1|43454.1|43479.1|43459.1|43474.1|43454.1|7
1729182290000|2024-10-17 16:24:50|||||||||3
1729182300000|2024-10-17 16:25:00|43472.7|43452.7|43461.6|43441.6|43472.7|43452.7|43461.6|43441.6|16
1729182310000|2024-10-17 16:25:10|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43458.8|43438.8|0
1729182320000|2024-10-17 16:25:20|43459.1|43439.1|43459.1|43439.1|43460.2|43440.2|43457.7|43437.7|43
1729182330000|2024-10-17 16:25:30|43457.7|43437.7|43452.7|43432.7|43457.7|43437.7|43452.7|43432.7|6
1729182340000|2024-10-17 16:25:40|43450.2|43430.2|43449.1|43429.1|43450.2|43430.2|43449.1|43429.1|9
1729182350000|2024-10-17 16:25:50|43450.2|43430.2|43454.1|43434.1|43454.1|43434.1|43450.2|43430.2|7
1729182360000|2024-10-17 16:26:00|43455.2|43435.2|43457.7|43437.7|43457.7|43437.7|43455.2|43435.2|4
1729182370000|2024-10-17 16:26:10|43455.2|43435.2|43452.7|43432.7|43455.2|43435.2|43452.7|43432.7|4
1729182380000|2024-10-17 16:26:20|||||||||3
1729182390000|2024-10-17 16:26:30|43451.6|43431.6|43452.7|43432.7|43452.7|43432.7|43451.6|43431.6|1
1729182400000|2024-10-17 16:26:40|43451.6|43431.6|43450.2|43430.2|43451.6|43431.6|43449.1|43429.1|18
1729182410000|2024-10-17 16:26:50|43451.6|43431.6|43450.2|43430.2|43451.6|43431.6|43450.2|43430.2|7
1729182420000|2024-10-17 16:27:00|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43449.1|43429.1|3
1729182430000|2024-10-17 16:27:10|43449.1|43429.1|43450.2|43430.2|43451.6|43431.6|43449.1|43429.1|5
1729182440000|2024-10-17 16:27:20|||||||||1
1729182450000|2024-10-17 16:27:30|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|2
1729182460000|2024-10-17 16:27:40|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|5
1729182470000|2024-10-17 16:27:50|43449.1|43429.1|43449.1|43429.1|43450.2|43430.2|43449.1|43429.1|0
1729182480000|2024-10-17 16:28:00|43450.2|43430.2|43449.1|43429.1|43450.2|43430.2|43449.1|43429.1|1
1729182490000|2024-10-17 16:28:10|43450.2|43430.2|43449.1|43429.1|43450.2|43430.2|43445.2|43425.2|11
1729182500000|2024-10-17 16:28:20|43450.2|43430.2|43449.1|43429.1|43450.2|43430.2|43449.1|43429.1|1
1729182510000|2024-10-17 16:28:30|43450.2|43430.2|43453.8|43433.8|43453.8|43433.8|43449.1|43429.1|46
1729182520000|2024-10-17 16:28:40|43452.7|43432.7|43452.7|43432.7|43453.8|43433.8|43452.7|43432.7|1
1729182530000|2024-10-17 16:28:50|43453.8|43433.8|43452.7|43432.7|43453.8|43433.8|43452.7|43432.7|3
1729182540000|2024-10-17 16:29:00|43453.8|43433.8|43447.7|43427.7|43453.8|43433.8|43447.7|43427.7|17
1729182560000|2024-10-17 16:29:20|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|1
1729182570000|2024-10-17 16:29:30|43449.2|43429.2|43450.2|43430.2|43450.2|43430.2|43449.2|43429.2|1
1729182580000|2024-10-17 16:29:40|43451.7|43431.7|43454.2|43434.2|43454.2|43434.2|43451.7|43431.7|6
1729182590000|2024-10-17 16:29:50|43451.7|43431.7|43452.7|43432.7|43455.2|43435.2|43450.2|43430.2|17
1729182600000|2024-10-17 16:30:00|43451.7|43431.7|43446.7|43426.7|43454.2|43434.2|43446.7|43426.7|13
1729182610000|2024-10-17 16:30:10|43445.6|43425.6|43425.2|43405.2|43445.6|43425.6|43425.2|43405.2|15
1729182620000|2024-10-17 16:30:20|43425.3|43405.3|43426.7|43406.7|43430.3|43410.3|43425.3|43405.3|8
1729182630000|2024-10-17 16:30:30|43425.3|43405.3|43424.2|43404.2|43430.3|43410.3|43424.2|43404.2|21
1729182640000|2024-10-17 16:30:40|43425.3|43405.3|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|22
1729182650000|2024-10-17 16:30:50|43423.1|43403.1|43424.2|43404.2|43424.2|43404.2|43420.3|43400.3|8
1729182660000|2024-10-17 16:31:00|43425.3|43405.3|43426.7|43406.7|43426.7|43406.7|43424.2|43404.2|0
1729182670000|2024-10-17 16:31:10|43425.3|43405.3|43424.2|43404.2|43426.7|43406.7|43421.7|43401.7|11
1729182680000|2024-10-17 16:31:20|43426.7|43406.7|43420.6|43400.6|43426.7|43406.7|43420.6|43400.6|19
1729182690000|2024-10-17 16:31:30|43419.5|43399.5|43411.7|43391.7|43419.5|43399.5|43409.2|43389.2|8
1729182700000|2024-10-17 16:31:40|43409.2|43389.2|43405.3|43385.3|43410.3|43390.3|43401.7|43381.7|46
1729182710000|2024-10-17 16:31:50|43406.7|43386.7|43405.3|43385.3|43406.7|43386.7|43402.8|43382.8|28
1729182720000|2024-10-17 16:32:00|43403.9|43383.9|43405.3|43385.3|43405.3|43385.3|43400.3|43380.3|23
1729182730000|2024-10-17 16:32:10|43408.1|43388.1|43410.3|43390.3|43410.3|43390.3|43408.1|43388.1|7
1729182740000|2024-10-17 16:32:20|||||||||5
1729182750000|2024-10-17 16:32:30|43409.2|43389.2|43410.3|43390.3|43410.3|43390.3|43407.8|43387.8|1
1729182760000|2024-10-17 16:32:40|43409.2|43389.2|43419.2|43399.2|43419.2|43399.2|43409.2|43389.2|13
1729182770000|2024-10-17 16:32:50|43416.4|43396.4|43422.8|43402.8|43422.8|43402.8|43416.4|43396.4|31
1729182780000|2024-10-17 16:33:00|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43422.8|43402.8|15
1729182790000|2024-10-17 16:33:10|43425.3|43405.3|43424.2|43404.2|43426.4|43406.4|43421.4|43401.4|9
1729182800000|2024-10-17 16:33:20|43422.8|43402.8|43419.2|43399.2|43424.2|43404.2|43417.8|43397.8|3
1729182810000|2024-10-17 16:33:30|43420.3|43400.3|43421.7|43401.7|43421.7|43401.7|43417.8|43397.8|10
1729182820000|2024-10-17 16:33:40|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43424.2|43404.2|2
1729182830000|2024-10-17 16:33:50|43424.2|43404.2|43425.3|43405.3|43425.3|43405.3|43424.2|43404.2|1
1729182840000|2024-10-17 16:34:00|43424.2|43404.2|43427.8|43407.8|43429.2|43409.2|43424.2|43404.2|6
1729182850000|2024-10-17 16:34:10|43426.7|43406.7|43425.3|43405.3|43426.7|43406.7|43425.3|43405.3|5
1729182860000|2024-10-17 16:34:20|43422.8|43402.8|43417.8|43397.8|43422.8|43402.8|43417.8|43397.8|3
1729182870000|2024-10-17 16:34:30|43420.3|43400.3|43419.2|43399.2|43421.7|43401.7|43416.7|43396.7|11
1729182880000|2024-10-17 16:34:40|43420.3|43400.3|43421.7|43401.7|43421.7|43401.7|43417.8|43397.8|2
1729182890000|2024-10-17 16:34:50|43416.7|43396.7|43416.7|43396.7|43421.7|43401.7|43416.7|43396.7|38
1729182900000|2024-10-17 16:35:00|43409.2|43389.2|43401.7|43381.7|43409.2|43389.2|43400.3|43380.3|46
1729182910000|2024-10-17 16:35:10|43404.2|43384.2|43404.2|43384.2|43404.2|43384.2|43400.3|43380.3|35
1729182920000|2024-10-17 16:35:20|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43404.2|43384.2|8
1729182930000|2024-10-17 16:35:30|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|43410.3|43390.3|4
1729182940000|2024-10-17 16:35:40|||||||||10
1729182950000|2024-10-17 16:35:50|43411.7|43391.7|43414.2|43394.2|43414.2|43394.2|43411.7|43391.7|7
1729182960000|2024-10-17 16:36:00|||||||||1
1729182970000|2024-10-17 16:36:10|||||||||2
1729182980000|2024-10-17 16:36:20|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|6
1729182990000|2024-10-17 16:36:30|||||||||5
1729183000000|2024-10-17 16:36:40|||||||||4
1729183010000|2024-10-17 16:36:50|43414.2|43394.2|43401.7|43381.7|43414.2|43394.2|43401.7|43381.7|26
1729183020000|2024-10-17 16:37:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43397.8|43377.8|16
1729183030000|2024-10-17 16:37:10|43401.7|43381.7|43405.6|43385.6|43405.6|43385.6|43401.7|43381.7|4
1729183040000|2024-10-17 16:37:20|43406.7|43386.7|43410.3|43390.3|43410.3|43390.3|43406.7|43386.7|3
1729183050000|2024-10-17 16:37:30|43412.8|43392.8|43410.3|43390.3|43413.9|43393.9|43410.3|43390.3|34
1729183060000|2024-10-17 16:37:40|||||||||3
1729183070000|2024-10-17 16:37:50|43409.2|43389.2|43410.3|43390.3|43410.3|43390.3|43409.2|43389.2|8
1729183080000|2024-10-17 16:38:00|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|9
1729183090000|2024-10-17 16:38:10|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|3
1729183100000|2024-10-17 16:38:20|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|4
1729183110000|2024-10-17 16:38:30|43414.2|43394.2|43416.7|43396.7|43416.7|43396.7|43414.2|43394.2|0
1729183120000|2024-10-17 16:38:40|43417.8|43397.8|43419.2|43399.2|43419.2|43399.2|43415.3|43395.3|5
1729183130000|2024-10-17 16:38:50|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43419.2|43399.2|1
1729183140000|2024-10-17 16:39:00|43421.7|43401.7|43426.7|43406.7|43426.7|43406.7|43421.7|43401.7|10
1729183150000|2024-10-17 16:39:10|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|12
1729183160000|2024-10-17 16:39:20|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|11
1729183170000|2024-10-17 16:39:30|43426.7|43406.7|43430.6|43410.6|43430.6|43410.6|43418.1|43398.1|122
1729183180000|2024-10-17 16:39:40|43429.2|43409.2|43437|43417|43437|43417|43428.1|43408.1|15
1729183190000|2024-10-17 16:39:50|43433.1|43413.1|43435.9|43415.9|43435.9|43415.9|43433.1|43413.1|2
1729183200000|2024-10-17 16:40:00|43433.1|43413.1|43434.2|43414.2|43437|43417|43433.1|43413.1|11
1729183210000|2024-10-17 16:40:10|43435.6|43415.6|43438.1|43418.1|43438.1|43418.1|43434.2|43414.2|4
1729183220000|2024-10-17 16:40:20|43439.2|43419.2|43432|43412|43440.3|43420.3|43432|43412|10
1729183230000|2024-10-17 16:40:30|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43428.1|43408.1|1
1729183240000|2024-10-17 16:40:40|43426.7|43406.7|43426.7|43406.7|43429.2|43409.2|43425.3|43405.3|3
1729183250000|2024-10-17 16:40:50|43425.3|43405.3|43424.2|43404.2|43425.6|43405.6|43424.2|43404.2|2
1729183260000|2024-10-17 16:41:00|43425.6|43405.6|43428.1|43408.1|43428.1|43408.1|43425.6|43405.6|6
1729183270000|2024-10-17 16:41:10|43429.5|43409.5|43427|43407|43429.5|43409.5|43425.6|43405.6|13
1729183280000|2024-10-17 16:41:20|43428.1|43408.1|43425.6|43405.6|43428.1|43408.1|43425.6|43405.6|0
1729183290000|2024-10-17 16:41:30|43429.2|43409.2|43428.1|43408.1|43429.2|43409.2|43428.1|43408.1|9
1729183300000|2024-10-17 16:41:40|43430.6|43410.6|43425.6|43405.6|43430.6|43410.6|43425.6|43405.6|4
1729183310000|2024-10-17 16:41:50|43426.7|43406.7|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|4
1729183320000|2024-10-17 16:42:00|43423.1|43403.1|43423.1|43403.1|43423.1|43403.1|43421.7|43401.7|4
1729183330000|2024-10-17 16:42:10|43422|43402|43424.2|43404.2|43427|43407|43422|43402|3
1729183340000|2024-10-17 16:42:20|43425.3|43405.3|43428.1|43408.1|43428.1|43408.1|43425.3|43405.3|0
1729183350000|2024-10-17 16:42:30|43426.7|43406.7|43429.2|43409.2|43429.2|43409.2|43426.7|43406.7|4
1729183360000|2024-10-17 16:42:40|43430.6|43410.6|43434.5|43414.5|43435.9|43415.9|43430.6|43410.6|12
1729183370000|2024-10-17 16:42:50|43433.1|43413.1|43431.7|43411.7|43437|43417|43431.7|43411.7|1
1729183380000|2024-10-17 16:43:00|43433.1|43413.1|43430.6|43410.6|43433.1|43413.1|43430.6|43410.6|5
1729183390000|2024-10-17 16:43:10|43432|43412|43436.7|43416.7|43436.7|43416.7|43432|43412|35
1729183400000|2024-10-17 16:43:20|43437.8|43417.8|43440.3|43420.3|43440.3|43420.3|43435.3|43415.3|10
1729183410000|2024-10-17 16:43:30|43438.9|43418.9|43440.3|43420.3|43440.3|43420.3|43438.9|43418.9|1
1729183420000|2024-10-17 16:43:40|43438.9|43418.9|43436.4|43416.4|43440.3|43420.3|43435.3|43415.3|20
1729183430000|2024-10-17 16:43:50|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|3
1729183440000|2024-10-17 16:44:00|43433.9|43413.9|43435.3|43415.3|43435.3|43415.3|43430.3|43410.3|8
1729183450000|2024-10-17 16:44:10|||||||||3
1729183470000|2024-10-17 16:44:30|43433.9|43413.9|43432.8|43412.8|43433.9|43413.9|43432.8|43412.8|5
1729183480000|2024-10-17 16:44:40|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43430.3|43410.3|4
1729183490000|2024-10-17 16:44:50|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|5
1729183500000|2024-10-17 16:45:00|43433.9|43413.9|43435.3|43415.3|43435.3|43415.3|43433.9|43413.9|3
1729183510000|2024-10-17 16:45:10|43433.9|43413.9|43438.9|43418.9|43438.9|43418.9|43431.4|43411.4|18
1729183520000|2024-10-17 16:45:20|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|7
1729183530000|2024-10-17 16:45:30|43443.6|43423.6|43442.5|43422.5|43446.1|43426.1|43442.5|43422.5|8
1729183540000|2024-10-17 16:45:40|43443.9|43423.9|43442.5|43422.5|43443.9|43423.9|43442.5|43422.5|0
1729183550000|2024-10-17 16:45:50|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|3
1729183560000|2024-10-17 16:46:00|43450|43430|43456.1|43436.1|43456.1|43436.1|43450|43430|20
1729183570000|2024-10-17 16:46:10|43455|43435|43448.9|43428.9|43455|43435|43448.9|43428.9|10
1729183580000|2024-10-17 16:46:20|43447.5|43427.5|43452.5|43432.5|43452.5|43432.5|43447.5|43427.5|5
1729183590000|2024-10-17 16:46:30|43451.1|43431.1|43455|43435|43455|43435|43451.1|43431.1|2
1729183600000|2024-10-17 16:46:40|43456.4|43436.4|43460|43440|43460|43440|43452.5|43432.5|10
1729183610000|2024-10-17 16:46:50|43458.6|43438.6|43461.1|43441.1|43461.1|43441.1|43457.5|43437.5|11
1729183620000|2024-10-17 16:47:00|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|2
1729183630000|2024-10-17 16:47:10|43456.1|43436.1|43456.1|43436.1|43457.5|43437.5|43456.1|43436.1|4
1729183640000|2024-10-17 16:47:20|43457.5|43437.5|43455|43435|43457.5|43437.5|43455|43435|7
1729183650000|2024-10-17 16:47:30|43453.9|43433.9|43452.5|43432.5|43453.9|43433.9|43452.5|43432.5|1
1729183660000|2024-10-17 16:47:40|43450|43430|43452.5|43432.5|43452.5|43432.5|43450|43430|8
1729183670000|2024-10-17 16:47:50|43454.7|43434.7|43457.5|43437.5|43458.9|43438.9|43454.7|43434.7|5
1729183680000|2024-10-17 16:48:00|43460|43440|43457.5|43437.5|43460|43440|43457.5|43437.5|21
1729183690000|2024-10-17 16:48:10|43456.4|43436.4|43457.5|43437.5|43457.5|43437.5|43455|43435|3
1729183700000|2024-10-17 16:48:20|43456.4|43436.4|43455|43435|43457.5|43437.5|43455|43435|1
1729183710000|2024-10-17 16:48:30|43457.5|43437.5|43460|43440|43460|43440|43457.5|43437.5|4
1729183720000|2024-10-17 16:48:40|43458.6|43438.6|43457.5|43437.5|43461.4|43441.4|43457.5|43437.5|7
1729183730000|2024-10-17 16:48:50|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|43462.5|43442.5|5
1729183740000|2024-10-17 16:49:00|43465|43445|43475|43455|43475|43455|43465|43445|21
1729183750000|2024-10-17 16:49:10|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|2
1729183760000|2024-10-17 16:49:20|43471.4|43451.4|43465.3|43445.3|43471.4|43451.4|43465.3|43445.3|115
1729183770000|2024-10-17 16:49:30|43463.9|43443.9|43467.5|43447.5|43467.5|43447.5|43462.5|43442.5|124
1729183780000|2024-10-17 16:49:40|43468.6|43448.6|43471.1|43451.1|43471.1|43451.1|43468.6|43448.6|1
1729183790000|2024-10-17 16:49:50|43472.2|43452.2|43478.6|43458.6|43478.6|43458.6|43472.2|43452.2|7
1729183800000|2024-10-17 16:50:00|43477.2|43457.2|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|4
1729183810000|2024-10-17 16:50:10|43477.2|43457.2|43473.6|43453.6|43477.2|43457.2|43473.3|43453.3|33
1729183820000|2024-10-17 16:50:20|43474.7|43454.7|43469.7|43449.7|43474.7|43454.7|43469.7|43449.7|1
1729183830000|2024-10-17 16:50:30|43471.1|43451.1|43469.7|43449.7|43473.6|43453.6|43469.7|43449.7|2
1729183840000|2024-10-17 16:50:40|43468.6|43448.6|43469.7|43449.7|43469.7|43449.7|43468.6|43448.6|2
1729183850000|2024-10-17 16:50:50|43468.6|43448.6|43469.7|43449.7|43472.2|43452.2|43468.6|43448.6|6
1729183860000|2024-10-17 16:51:00|43470.8|43450.8|43475.8|43455.8|43476.1|43456.1|43469.7|43449.7|4
1729183870000|2024-10-17 16:51:10|43477.2|43457.2|43487.2|43467.2|43487.2|43467.2|43477.2|43457.2|10
1729183880000|2024-10-17 16:51:20|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|0
1729183890000|2024-10-17 16:51:30|43487.2|43467.2|43485.8|43465.8|43487.2|43467.2|43485.8|43465.8|1
1729183900000|2024-10-17 16:51:40|43484.7|43464.7|43488.3|43468.3|43488.3|43468.3|43484.7|43464.7|3
1729183910000|2024-10-17 16:51:50|43489.7|43469.7|43495.8|43475.8|43495.8|43475.8|43489.7|43469.7|10
1729183920000|2024-10-17 16:52:00|43494.7|43474.7|43494.7|43474.7|43497.2|43477.2|43494.7|43474.7|3
1729183930000|2024-10-17 16:52:10|43495.8|43475.8|43493.6|43473.6|43497.2|43477.2|43493.6|43473.6|6
1729183940000|2024-10-17 16:52:20|43494.7|43474.7|43494.7|43474.7|43498.6|43478.6|43493.6|43473.6|5
1729183950000|2024-10-17 16:52:30|43499.7|43479.7|43504.7|43484.7|43504.7|43484.7|43499.7|43479.7|57
1729183960000|2024-10-17 16:52:40|43505.8|43485.8|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|7
1729183970000|2024-10-17 16:52:50|43510.8|43490.8|43512.2|43492.2|43512.2|43492.2|43510.8|43490.8|4
1729183980000|2024-10-17 16:53:00|43513.3|43493.3|43517.2|43497.2|43518.6|43498.6|43513.3|43493.3|12
1729183990000|2024-10-17 16:53:10|43518.6|43498.6|43520.8|43500.8|43520.8|43500.8|43518.6|43498.6|0
1729184000000|2024-10-17 16:53:20|43519.7|43499.7|43519.7|43499.7|43520.8|43500.8|43519.7|43499.7|5
1729184010000|2024-10-17 16:53:30|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|5
1729184020000|2024-10-17 16:53:40|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43515.8|43495.8|7
1729184030000|2024-10-17 16:53:50|43518.3|43498.3|43515.8|43495.8|43518.3|43498.3|43515.8|43495.8|2
1729184040000|2024-10-17 16:54:00|||||||||4
1729184050000|2024-10-17 16:54:10|43514.7|43494.7|43518.6|43498.6|43518.6|43498.6|43514.7|43494.7|1
1729184060000|2024-10-17 16:54:20|43519.7|43499.7|43515.8|43495.8|43519.7|43499.7|43515.8|43495.8|3
1729184070000|2024-10-17 16:54:30|43517.2|43497.2|43520.8|43500.8|43520.8|43500.8|43517.2|43497.2|4
1729184080000|2024-10-17 16:54:40|43518.6|43498.6|43513.3|43493.3|43518.6|43498.6|43513.3|43493.3|8
1729184090000|2024-10-17 16:54:50|43514.7|43494.7|43515.8|43495.8|43515.8|43495.8|43514.7|43494.7|0
1729184100000|2024-10-17 16:55:00|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|2
1729184110000|2024-10-17 16:55:10|43515.8|43495.8|43517.2|43497.2|43517.2|43497.2|43515.8|43495.8|1
1729184120000|2024-10-17 16:55:20|43515.8|43495.8|43517.2|43497.2|43517.2|43497.2|43515.8|43495.8|1
1729184130000|2024-10-17 16:55:30|43515.8|43495.8|43515.8|43495.8|43519.7|43499.7|43515.8|43495.8|5
1729184140000|2024-10-17 16:55:40|43514.7|43494.7|43519.7|43499.7|43519.7|43499.7|43514.7|43494.7|3
1729184150000|2024-10-17 16:55:50|43518.3|43498.3|43522.2|43502.2|43523.6|43503.6|43518.3|43498.3|4
1729184160000|2024-10-17 16:56:00|43523.6|43503.6|43519.7|43499.7|43523.6|43503.6|43519.7|43499.7|2
1729184170000|2024-10-17 16:56:10|43521.1|43501.1|43521.9|43501.9|43521.9|43501.9|43519.7|43499.7|5
1729184180000|2024-10-17 16:56:20|43520.8|43500.8|43519.7|43499.7|43520.8|43500.8|43519.7|43499.7|3
1729184190000|2024-10-17 16:56:30|43518.3|43498.3|43510.8|43490.8|43518.3|43498.3|43510.8|43490.8|29
1729184210000|2024-10-17 16:56:50|43512.2|43492.2|43512.2|43492.2|43513.6|43493.6|43512.2|43492.2|0
1729184220000|2024-10-17 16:57:00|43513.6|43493.6|43524.7|43504.7|43524.7|43504.7|43513.6|43493.6|32
1729184230000|2024-10-17 16:57:10|43527.2|43507.2|43525.8|43505.8|43528.3|43508.3|43525.8|43505.8|7
1729184240000|2024-10-17 16:57:20|43523.6|43503.6|43522.2|43502.2|43523.6|43503.6|43520.8|43500.8|1
1729184270000|2024-10-17 16:57:50|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|3
1729184280000|2024-10-17 16:58:00|43524.7|43504.7|43522.2|43502.2|43524.7|43504.7|43520.8|43500.8|8
1729184290000|2024-10-17 16:58:10|43520.8|43500.8|43516.1|43496.1|43524.7|43504.7|43516.1|43496.1|24
1729184300000|2024-10-17 16:58:20|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|4
1729184310000|2024-10-17 16:58:30|43518.3|43498.3|43520.8|43500.8|43523.3|43503.3|43518.3|43498.3|9
1729184320000|2024-10-17 16:58:40|43522.2|43502.2|43529.7|43509.7|43529.7|43509.7|43522.2|43502.2|9
1729184330000|2024-10-17 16:58:50|43530.8|43510.8|43539.7|43519.7|43539.7|43519.7|43529.7|43509.7|27
1729184340000|2024-10-17 16:59:00|43534.7|43514.7|43519.7|43499.7|43534.7|43514.7|43519.7|43499.7|73
1729184350000|2024-10-17 16:59:10|43523.3|43503.3|43513.6|43493.6|43523.3|43503.3|43511.1|43491.1|42
1729184360000|2024-10-17 16:59:20|43514.7|43494.7|43509.7|43489.7|43514.7|43494.7|43509.7|43489.7|63
1729184370000|2024-10-17 16:59:30|43507.2|43487.2|43511.1|43491.1|43511.1|43491.1|43506.1|43486.1|60
1729184380000|2024-10-17 16:59:40|43513.3|43493.3|43528.3|43508.3|43528.3|43508.3|43513.3|43493.3|93
1729184390000|2024-10-17 16:59:50|43527.2|43507.2|43523.3|43503.3|43527.2|43507.2|43519.4|43499.4|112
1729184400000|2024-10-17 17:00:00|43526.9|43506.9|43527.2|43507.2|43530.8|43510.8|43526.9|43506.9|18
1729184410000|2024-10-17 17:00:10|43526.1|43506.1|43525|43505|43526.1|43506.1|43523.9|43503.9|12
1729184420000|2024-10-17 17:00:20|43522.5|43502.5|43524.7|43504.7|43527.2|43507.2|43522.5|43502.5|51
1729184430000|2024-10-17 17:00:30|43523.3|43503.3|43524.7|43504.7|43524.7|43504.7|43523.3|43503.3|3
1729184440000|2024-10-17 17:00:40|43523.3|43503.3|43523.3|43503.3|43524.7|43504.7|43523.3|43503.3|2
1729184450000|2024-10-17 17:00:50|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|1
1729184460000|2024-10-17 17:01:00|43527.2|43507.2|43524.7|43504.7|43528.3|43508.3|43524.7|43504.7|13
1729184470000|2024-10-17 17:01:10|43527.2|43507.2|43525.8|43505.8|43529.7|43509.7|43525.8|43505.8|17
1729184480000|2024-10-17 17:01:20|43527.2|43507.2|43527.2|43507.2|43529.7|43509.7|43524.7|43504.7|8
1729184490000|2024-10-17 17:01:30|43528.3|43508.3|43535.8|43515.8|43538.3|43518.3|43527.2|43507.2|10
1729184500000|2024-10-17 17:01:40|43534.7|43514.7|43535.8|43515.8|43535.8|43515.8|43534.7|43514.7|0
1729184520000|2024-10-17 17:02:00|43538.3|43518.3|43538.3|43518.3|43539.4|43519.4|43538.3|43518.3|7
1729184530000|2024-10-17 17:02:10|43535.8|43515.8|43534.7|43514.7|43535.8|43515.8|43534.7|43514.7|5
1729184540000|2024-10-17 17:02:20|||||||||1
1729184550000|2024-10-17 17:02:30|||||||||9
1729184560000|2024-10-17 17:02:40|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|2
1729184570000|2024-10-17 17:02:50|43532.2|43512.2|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|8
1729184580000|2024-10-17 17:03:00|43537.2|43517.2|43532.2|43512.2|43538.3|43518.3|43532.2|43512.2|6
1729184590000|2024-10-17 17:03:10|43530.8|43510.8|43528.3|43508.3|43532.2|43512.2|43528.3|43508.3|0
1729184600000|2024-10-17 17:03:20|43527.2|43507.2|43522.2|43502.2|43527.2|43507.2|43522.2|43502.2|30
1729184610000|2024-10-17 17:03:30|43524.7|43504.7|43521.2|43501.2|43526.2|43506.2|43519.7|43499.7|40
1729184620000|2024-10-17 17:03:40|43519.7|43499.7|43519.7|43499.7|43521.2|43501.2|43518.7|43498.7|2
1729184640000|2024-10-17 17:04:00|43521.2|43501.2|43526.2|43506.2|43526.2|43506.2|43521.2|43501.2|4
1729184650000|2024-10-17 17:04:10|43524.7|43504.7|43529.7|43509.7|43529.7|43509.7|43524.7|43504.7|11
1729184660000|2024-10-17 17:04:20|43530.8|43510.8|43532.2|43512.2|43532.2|43512.2|43530.8|43510.8|0
1729184670000|2024-10-17 17:04:30|43531.2|43511.2|43530.8|43510.8|43532.2|43512.2|43529.7|43509.7|4
1729184680000|2024-10-17 17:04:40|43529.7|43509.7|43532.2|43512.2|43533.3|43513.3|43529.7|43509.7|4
1729184690000|2024-10-17 17:04:50|43533.3|43513.3|43534.7|43514.7|43534.7|43514.7|43533.3|43513.3|1
1729184700000|2024-10-17 17:05:00|43533.3|43513.3|43533.3|43513.3|43537.2|43517.2|43533.3|43513.3|4
1729184710000|2024-10-17 17:05:10|||||||||2
1729184720000|2024-10-17 17:05:20|43531.9|43511.9|43527.3|43507.3|43531.9|43511.9|43527.3|43507.3|5
1729184730000|2024-10-17 17:05:30|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43522.3|43502.3|1
1729184740000|2024-10-17 17:05:40|43520.8|43500.8|43518.3|43498.3|43520.8|43500.8|43518.3|43498.3|0
1729184750000|2024-10-17 17:05:50|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|2
1729184760000|2024-10-17 17:06:00|43515.8|43495.8|43503.7|43483.7|43515.8|43495.8|43503.7|43483.7|12
1729184770000|2024-10-17 17:06:10|43501.2|43481.2|43498.3|43478.3|43501.2|43481.2|43498.3|43478.3|10
1729184780000|2024-10-17 17:06:20|43499.8|43479.8|43494.8|43474.8|43499.8|43479.8|43494.8|43474.8|8
1729184790000|2024-10-17 17:06:30|43496.2|43476.2|43492.3|43472.3|43496.2|43476.2|43492.3|43472.3|5
1729184800000|2024-10-17 17:06:40|43493.7|43473.7|43492.3|43472.3|43493.7|43473.7|43492.3|43472.3|2
1729184810000|2024-10-17 17:06:50|43493.7|43473.7|43494.8|43474.8|43494.8|43474.8|43492.3|43472.3|8
1729184820000|2024-10-17 17:07:00|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|0
1729184830000|2024-10-17 17:07:10|43497.3|43477.3|43494.8|43474.8|43499.8|43479.8|43494.8|43474.8|1
1729184840000|2024-10-17 17:07:20|43496.2|43476.2|43501.2|43481.2|43503.7|43483.7|43496.2|43476.2|10
1729184850000|2024-10-17 17:07:30|43499.8|43479.8|43497.6|43477.6|43499.8|43479.8|43497.6|43477.6|6
1729184860000|2024-10-17 17:07:40|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|3
1729184870000|2024-10-17 17:07:50|43489|43469|43486.5|43466.5|43489|43469|43485.4|43465.4|1
1729184880000|2024-10-17 17:08:00|43485.1|43465.1|43477.6|43457.6|43485.1|43465.1|43476.2|43456.2|7
1729184890000|2024-10-17 17:08:10|43479|43459|43477.6|43457.6|43479|43459|43477.6|43457.6|2
1729184900000|2024-10-17 17:08:20|43481.5|43461.5|43484|43464|43484|43464|43481.5|43461.5|7
1729184910000|2024-10-17 17:08:30|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43484|43464|1
1729184920000|2024-10-17 17:08:40|43486.5|43466.5|43489|43469|43489|43469|43486.5|43466.5|3
1729184930000|2024-10-17 17:08:50|43487.6|43467.6|43491.5|43471.5|43491.5|43471.5|43487.6|43467.6|0
1729184940000|2024-10-17 17:09:00|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|1
1729184960000|2024-10-17 17:09:20|43494|43474|43494|43474|43494|43474|43494|43474|2
1729184970000|2024-10-17 17:09:30|43499|43479|43499|43479|43499|43479|43499|43479|2
1729184980000|2024-10-17 17:09:40|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|6
1729184990000|2024-10-17 17:09:50|43502.6|43482.6|43506.5|43486.5|43506.5|43486.5|43502.6|43482.6|3
1729185000000|2024-10-17 17:10:00|43507.6|43487.6|43512.6|43492.6|43512.6|43492.6|43507.6|43487.6|5
1729185010000|2024-10-17 17:10:10|43513.7|43493.7|43515.1|43495.1|43515.1|43495.1|43513.7|43493.7|1
1729185020000|2024-10-17 17:10:20|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|5
1729185030000|2024-10-17 17:10:30|43519|43499|43517.6|43497.6|43519|43499|43517.6|43497.6|3
1729185040000|2024-10-17 17:10:40|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|0
1729185050000|2024-10-17 17:10:50|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|43517.6|43497.6|1
1729185060000|2024-10-17 17:11:00|43519|43499|43517.6|43497.6|43519|43499|43517.6|43497.6|2
1729185070000|2024-10-17 17:11:10|43520.1|43500.1|43521.2|43501.2|43521.2|43501.2|43517.6|43497.6|1
1729185080000|2024-10-17 17:11:20|43524|43504|43527.6|43507.6|43527.6|43507.6|43524|43504|2
1729185090000|2024-10-17 17:11:30|43529|43509|43530.4|43510.4|43530.4|43510.4|43529|43509|2
1729185100000|2024-10-17 17:11:40|43530.1|43510.1|43532.6|43512.6|43532.6|43512.6|43530.1|43510.1|26
1729185120000|2024-10-17 17:12:00|43533.7|43513.7|43531.2|43511.2|43535.1|43515.1|43531.2|43511.2|4
1729185130000|2024-10-17 17:12:10|43530.1|43510.1|43528.7|43508.7|43530.1|43510.1|43528.7|43508.7|2
1729185150000|2024-10-17 17:12:30|43527.6|43507.6|43525.1|43505.1|43527.6|43507.6|43525.1|43505.1|6
1729185160000|2024-10-17 17:12:40|43526.5|43506.5|43525.1|43505.1|43526.5|43506.5|43525.1|43505.1|0
1729185170000|2024-10-17 17:12:50|43526.5|43506.5|43525.1|43505.1|43526.5|43506.5|43525.1|43505.1|2
1729185180000|2024-10-17 17:13:00|43524|43504|43522.6|43502.6|43524|43504|43522.6|43502.6|0
1729185190000|2024-10-17 17:13:10|43523.7|43503.7|43519.8|43499.8|43523.7|43503.7|43519.8|43499.8|1
1729185200000|2024-10-17 17:13:20|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|0
1729185220000|2024-10-17 17:13:40|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|1
1729185230000|2024-10-17 17:13:50|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|0
1729185240000|2024-10-17 17:14:00|43519.8|43499.8|43518.7|43498.7|43519.8|43499.8|43518.7|43498.7|0
1729185250000|2024-10-17 17:14:10|43519.8|43499.8|43518.7|43498.7|43522.6|43502.6|43518.7|43498.7|0
1729185260000|2024-10-17 17:14:20|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|0
1729185270000|2024-10-17 17:14:30|43518.7|43498.7|43519.8|43499.8|43519.8|43499.8|43517.3|43497.3|2
1729185280000|2024-10-17 17:14:40|43521.2|43501.2|43519.8|43499.8|43521.2|43501.2|43519.8|43499.8|0
1729185290000|2024-10-17 17:14:50|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|0
1729185300000|2024-10-17 17:15:00|43519.8|43499.8|43521.2|43501.2|43521.2|43501.2|43518.7|43498.7|0
1729185310000|2024-10-17 17:15:10|43519.8|43499.8|43523.7|43503.7|43523.7|43503.7|43519.8|43499.8|2
1729185330000|2024-10-17 17:15:30|||||||||1
1729185340000|2024-10-17 17:15:40|43524.8|43504.8|43527.6|43507.6|43529.8|43509.8|43524.8|43504.8|8
1729185360000|2024-10-17 17:16:00|43524.8|43504.8|43524.8|43504.8|43527.6|43507.6|43524.8|43504.8|0
1729185370000|2024-10-17 17:16:10|43527.6|43507.6|43528.7|43508.7|43528.7|43508.7|43524.8|43504.8|0
1729185390000|2024-10-17 17:16:30|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|4
1729185400000|2024-10-17 17:16:40|43535.1|43515.1|43533.7|43513.7|43535.1|43515.1|43533.7|43513.7|3
1729185410000|2024-10-17 17:16:50|43534.8|43514.8|43538.7|43518.7|43538.7|43518.7|43534.8|43514.8|2
1729185420000|2024-10-17 17:17:00|||||||||1
1729185430000|2024-10-17 17:17:10|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|0
1729185450000|2024-10-17 17:17:30|43543.7|43523.7|43537|43517|43543.7|43523.7|43537|43517|7
1729185460000|2024-10-17 17:17:40|43538.4|43518.4|43539.8|43519.8|43539.8|43519.8|43537|43517|0
1729185480000|2024-10-17 17:18:00|||||||||1
1729185490000|2024-10-17 17:18:10|43542.3|43522.3|43543.7|43523.7|43543.7|43523.7|43542.3|43522.3|8
1729185500000|2024-10-17 17:18:20|43540.9|43520.9|43539.8|43519.8|43543.7|43523.7|43539.8|43519.8|2
1729185530000|2024-10-17 17:18:50|43543.7|43523.7|43544.8|43524.8|43544.8|43524.8|43543.7|43523.7|5
1729185540000|2024-10-17 17:19:00|43543.7|43523.7|43545.9|43525.9|43545.9|43525.9|43543.7|43523.7|3
1729185550000|2024-10-17 17:19:10|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|0
1729185570000|2024-10-17 17:19:30|43547.6|43527.6|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|13
1729185580000|2024-10-17 17:19:40|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|0
1729185600000|2024-10-17 17:20:00|43542.3|43522.3|43540.9|43520.9|43542.3|43522.3|43539.8|43519.8|2
1729185610000|2024-10-17 17:20:10|43542.3|43522.3|43539.8|43519.8|43542.3|43522.3|43539.8|43519.8|0
1729185620000|2024-10-17 17:20:20|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43539.8|43519.8|1
1729185630000|2024-10-17 17:20:30|43542.3|43522.3|43540.9|43520.9|43542.3|43522.3|43539.8|43519.8|0
1729185640000|2024-10-17 17:20:40|43539.8|43519.8|43538.7|43518.7|43539.8|43519.8|43538.7|43518.7|1
1729185660000|2024-10-17 17:21:00|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|8
1729185690000|2024-10-17 17:21:30|43534.8|43514.8|43537.6|43517.6|43537.6|43517.6|43534.8|43514.8|11
1729185700000|2024-10-17 17:21:40|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43537.6|43517.6|0
1729185710000|2024-10-17 17:21:50|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43536.2|43516.2|0
1729185720000|2024-10-17 17:22:00|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|0
1729185730000|2024-10-17 17:22:10|43537.6|43517.6|43538.7|43518.7|43538.7|43518.7|43537.6|43517.6|2
1729185740000|2024-10-17 17:22:20|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43536.2|43516.2|0
1729185760000|2024-10-17 17:22:40|43536.2|43516.2|43536.2|43516.2|43537.6|43517.6|43536.2|43516.2|2
1729185780000|2024-10-17 17:23:00|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|6
1729185810000|2024-10-17 17:23:30|43537.6|43517.6|43536.2|43516.2|43537.6|43517.6|43536.2|43516.2|0
1729185820000|2024-10-17 17:23:40|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43533.7|43513.7|0
1729185830000|2024-10-17 17:23:50|43536.5|43516.5|43533.7|43513.7|43536.5|43516.5|43533.7|43513.7|6
1729185840000|2024-10-17 17:24:00|43536.2|43516.2|43537.6|43517.6|43537.6|43517.6|43536.2|43516.2|0
1729185850000|2024-10-17 17:24:10|43536.2|43516.2|43537.6|43517.6|43537.6|43517.6|43533.7|43513.7|1
1729185870000|2024-10-17 17:24:30|43538.7|43518.7|43537.6|43517.6|43538.7|43518.7|43537.6|43517.6|2
1729185880000|2024-10-17 17:24:40|43535.1|43515.1|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|0
1729185890000|2024-10-17 17:24:50|43534|43514|43535.1|43515.1|43535.1|43515.1|43534|43514|4
1729185900000|2024-10-17 17:25:00|43532.6|43512.6|43531.5|43511.5|43532.6|43512.6|43531.5|43511.5|6
1729185910000|2024-10-17 17:25:10|||||||||2
1729185950000|2024-10-17 17:25:50|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|0
1729185970000|2024-10-17 17:26:10|43529|43509|43529|43509|43529|43509|43529|43509|1
1729185980000|2024-10-17 17:26:20|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|3
1729186000000|2024-10-17 17:26:40|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|0
1729186010000|2024-10-17 17:26:50|43531.5|43511.5|43532.6|43512.6|43532.6|43512.6|43531.5|43511.5|2
1729186020000|2024-10-17 17:27:00|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|0
1729186030000|2024-10-17 17:27:10|43530.1|43510.1|43528.7|43508.7|43530.1|43510.1|43528.7|43508.7|3
1729186040000|2024-10-17 17:27:20|43527.3|43507.3|43528.7|43508.7|43528.7|43508.7|43527.3|43507.3|1
1729186060000|2024-10-17 17:27:40|43527.3|43507.3|43528.7|43508.7|43528.7|43508.7|43526.2|43506.2|0
1729186080000|2024-10-17 17:28:00|43527.6|43507.6|43528.7|43508.7|43528.7|43508.7|43527.6|43507.6|0
1729186090000|2024-10-17 17:28:10|43527.6|43507.6|43527.6|43507.6|43528.7|43508.7|43527.6|43507.6|0
1729186100000|2024-10-17 17:28:20|43525.1|43505.1|43523.7|43503.7|43525.1|43505.1|43523.7|43503.7|1
1729186110000|2024-10-17 17:28:30|43525.1|43505.1|43526.5|43506.5|43526.5|43506.5|43525.1|43505.1|0
1729186120000|2024-10-17 17:28:40|43525.1|43505.1|43523.7|43503.7|43525.1|43505.1|43523.7|43503.7|0
1729186130000|2024-10-17 17:28:50|43522.6|43502.6|43521.2|43501.2|43522.6|43502.6|43521.2|43501.2|0
1729186140000|2024-10-17 17:29:00|43522.6|43502.6|43523.7|43503.7|43523.7|43503.7|43521.2|43501.2|1
1729186170000|2024-10-17 17:29:30|43522.6|43502.6|43520.1|43500.1|43522.6|43502.6|43520.1|43500.1|0
1729186190000|2024-10-17 17:29:50|43521.6|43501.6|43522.6|43502.6|43522.6|43502.6|43521.6|43501.6|0
1729186210000|2024-10-17 17:30:10|43523.7|43503.7|43528.7|43508.7|43528.7|43508.7|43523.7|43503.7|7
1729186220000|2024-10-17 17:30:20|43530.1|43510.1|43532.6|43512.6|43532.6|43512.6|43530.1|43510.1|1
1729186230000|2024-10-17 17:30:30|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|3
1729186270000|2024-10-17 17:31:10|43531.2|43511.2|43532.7|43512.7|43532.7|43512.7|43531.2|43511.2|0
1729186280000|2024-10-17 17:31:20|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|1
1729186290000|2024-10-17 17:31:30|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|0
1729186300000|2024-10-17 17:31:40|43533.7|43513.7|43535.2|43515.2|43535.2|43515.2|43533.7|43513.7|1
1729186310000|2024-10-17 17:31:50|||||||||1
1729186320000|2024-10-17 17:32:00|43536.2|43516.2|43547.7|43527.7|43547.7|43527.7|43536.2|43516.2|10
1729186330000|2024-10-17 17:32:10|43542.7|43522.7|43541.6|43521.6|43545.2|43525.2|43541.6|43521.6|15
1729186340000|2024-10-17 17:32:20|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|2
1729186350000|2024-10-17 17:32:30|43536.6|43516.6|43531.3|43511.3|43536.6|43516.6|43531.3|43511.3|1
1729186360000|2024-10-17 17:32:40|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|0
1729186370000|2024-10-17 17:32:50|43532.7|43512.7|43534.8|43514.8|43534.8|43514.8|43532.7|43512.7|4
1729186390000|2024-10-17 17:33:10|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|0
1729186400000|2024-10-17 17:33:20|||||||||1
1729186410000|2024-10-17 17:33:30|43533.8|43513.8|43535.2|43515.2|43535.2|43515.2|43533.8|43513.8|2
1729186430000|2024-10-17 17:33:50|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43535.2|43515.2|0
1729186440000|2024-10-17 17:34:00|43535.2|43515.2|43533.8|43513.8|43535.2|43515.2|43533.8|43513.8|2
1729186450000|2024-10-17 17:34:10|43532.7|43512.7|43528.8|43508.8|43532.7|43512.7|43528.8|43508.8|1
1729186460000|2024-10-17 17:34:20|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|0
1729186480000|2024-10-17 17:34:40|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|4
1729186500000|2024-10-17 17:35:00|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|5
1729186520000|2024-10-17 17:35:20|43526.6|43506.6|43525.2|43505.2|43526.6|43506.6|43525.2|43505.2|0
1729186530000|2024-10-17 17:35:30|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|2
1729186540000|2024-10-17 17:35:40|||||||||5
1729186550000|2024-10-17 17:35:50|||||||||2
1729186570000|2024-10-17 17:36:10|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43523.8|43503.8|0
1729186580000|2024-10-17 17:36:20|43523.8|43503.8|43526.6|43506.6|43526.6|43506.6|43523.8|43503.8|0
1729186600000|2024-10-17 17:36:40|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1729186610000|2024-10-17 17:36:50|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|1
1729186620000|2024-10-17 17:37:00|43527.7|43507.7|43529.1|43509.1|43529.1|43509.1|43527.7|43507.7|0
1729186630000|2024-10-17 17:37:10|43531.6|43511.6|43535.2|43515.2|43535.2|43515.2|43531.6|43511.6|3
1729186640000|2024-10-17 17:37:20|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43532.7|43512.7|1
1729186650000|2024-10-17 17:37:30|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|1
1729186680000|2024-10-17 17:38:00|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|1
1729186690000|2024-10-17 17:38:10|43532.7|43512.7|43528.8|43508.8|43532.7|43512.7|43528.8|43508.8|1
1729186710000|2024-10-17 17:38:30|43530.2|43510.2|43528.8|43508.8|43530.2|43510.2|43528.8|43508.8|0
1729186720000|2024-10-17 17:38:40|43527.7|43507.7|43528.8|43508.8|43528.8|43508.8|43527.7|43507.7|0
1729186730000|2024-10-17 17:38:50|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1729186740000|2024-10-17 17:39:00|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43527.7|43507.7|3
1729186750000|2024-10-17 17:39:10|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1729186770000|2024-10-17 17:39:30|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|0
1729186780000|2024-10-17 17:39:40|43530.2|43510.2|43528.8|43508.8|43530.2|43510.2|43528.8|43508.8|0
1729186800000|2024-10-17 17:40:00|43527.7|43507.7|43526.3|43506.3|43527.7|43507.7|43526.3|43506.3|1
1729186810000|2024-10-17 17:40:10|43527.7|43507.7|43528.8|43508.8|43528.8|43508.8|43527.7|43507.7|2
1729186820000|2024-10-17 17:40:20|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1729186830000|2024-10-17 17:40:30|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|2
1729186850000|2024-10-17 17:40:50|43529.9|43509.9|43528.8|43508.8|43529.9|43509.9|43528.8|43508.8|1
1729186870000|2024-10-17 17:41:10|43530.2|43510.2|43531.3|43511.3|43531.3|43511.3|43530.2|43510.2|0
1729186890000|2024-10-17 17:41:30|||||||||1
1729186910000|2024-10-17 17:41:50|43530.2|43510.2|43528.8|43508.8|43530.2|43510.2|43528.8|43508.8|2
1729186920000|2024-10-17 17:42:00|43532.7|43512.7|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|2
1729186930000|2024-10-17 17:42:10|||||||||1
1729186950000|2024-10-17 17:42:30|43536.3|43516.3|43539.1|43519.1|43540.2|43520.2|43536.3|43516.3|5
1729186960000|2024-10-17 17:42:40|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|1
1729186980000|2024-10-17 17:43:00|43540.2|43520.2|43541.3|43521.3|43544.9|43524.9|43540.2|43520.2|26
1729186990000|2024-10-17 17:43:10|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|2
1729187000000|2024-10-17 17:43:20|43538.8|43518.8|43538.5|43518.5|43539.9|43519.9|43538.5|43518.5|3
1729187010000|2024-10-17 17:43:30|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43538.5|43518.5|0
1729187020000|2024-10-17 17:43:40|43537.4|43517.4|43541|43521|43541|43521|43536|43516|0
1729187030000|2024-10-17 17:43:50|43538.5|43518.5|43536|43516|43538.5|43518.5|43536|43516|0
1729187050000|2024-10-17 17:44:10|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43536|43516|2
1729187060000|2024-10-17 17:44:20|43541|43521|43539.9|43519.9|43541|43521|43538.5|43518.5|0
1729187070000|2024-10-17 17:44:30|43538.5|43518.5|43538.5|43518.5|43543.5|43523.5|43538.5|43518.5|2
1729187080000|2024-10-17 17:44:40|||||||||1
1729187100000|2024-10-17 17:45:00|43541|43521|43541|43521|43541|43521|43541|43521|1
1729187110000|2024-10-17 17:45:10|43542.4|43522.4|43536|43516|43542.4|43522.4|43536|43516|14
1729187120000|2024-10-17 17:45:20|43538.5|43518.5|43536|43516|43538.5|43518.5|43536|43516|1
1729187140000|2024-10-17 17:45:40|43538.5|43518.5|43536|43516|43539.9|43519.9|43536|43516|0
1729187160000|2024-10-17 17:46:00|43539.9|43519.9|43541|43521|43541|43521|43538.5|43518.5|4
1729187170000|2024-10-17 17:46:10|||||||||1
1729187180000|2024-10-17 17:46:20|||||||||1
1729187190000|2024-10-17 17:46:30|43543.5|43523.5|43543.5|43523.5|43544.9|43524.9|43543.5|43523.5|3
1729187200000|2024-10-17 17:46:40|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43543.5|43523.5|0
1729187210000|2024-10-17 17:46:50|43543.5|43523.5|43543.5|43523.5|43544.9|43524.9|43543.5|43523.5|0
1729187220000|2024-10-17 17:47:00|43544.9|43524.9|43548.5|43528.5|43548.5|43528.5|43544.9|43524.9|1
1729187230000|2024-10-17 17:47:10|||||||||2
1729187240000|2024-10-17 17:47:20|43549.6|43529.6|43551|43531|43551|43531|43549.6|43529.6|0
1729187250000|2024-10-17 17:47:30|43552.4|43532.4|43552.4|43532.4|43553.8|43533.8|43552.4|43532.4|2
1729187260000|2024-10-17 17:47:40|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|0
1729187270000|2024-10-17 17:47:50|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|1
1729187280000|2024-10-17 17:48:00|43553.5|43533.5|43554.9|43534.9|43554.9|43534.9|43553.5|43533.5|0
1729187290000|2024-10-17 17:48:10|43553.5|43533.5|43553.5|43533.5|43554.9|43534.9|43553.5|43533.5|0
1729187300000|2024-10-17 17:48:20|43551|43531|43551|43531|43551|43531|43551|43531|2
1729187310000|2024-10-17 17:48:30|43553.5|43533.5|43551|43531|43554.9|43534.9|43551|43531|0
1729187350000|2024-10-17 17:49:10|43552.4|43532.4|43551|43531|43553.5|43533.5|43551|43531|0
1729187360000|2024-10-17 17:49:20|43552.4|43532.4|43553.5|43533.5|43553.5|43533.5|43552.4|43532.4|0
1729187370000|2024-10-17 17:49:30|43552.1|43532.1|43551|43531|43552.1|43532.1|43551|43531|0
1729187380000|2024-10-17 17:49:40|43548.5|43528.5|43549.9|43529.9|43549.9|43529.9|43548.5|43528.5|2
1729187390000|2024-10-17 17:49:50|43551|43531|43554.6|43534.6|43554.6|43534.6|43551|43531|3
1729187400000|2024-10-17 17:50:00|43558.5|43538.5|43559.6|43539.6|43559.6|43539.6|43558.5|43538.5|22
1729187410000|2024-10-17 17:50:10|43558.5|43538.5|43557.1|43537.1|43559.6|43539.6|43557.1|43537.1|2
1729187420000|2024-10-17 17:50:20|||||||||1
1729187430000|2024-10-17 17:50:30|43556|43536|43557.1|43537.1|43557.1|43537.1|43556|43536|1
1729187440000|2024-10-17 17:50:40|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1729187450000|2024-10-17 17:50:50|43556|43536|43559.9|43539.9|43559.9|43539.9|43556|43536|0
1729187460000|2024-10-17 17:51:00|43558.5|43538.5|43556|43536|43559.9|43539.9|43556|43536|1
1729187470000|2024-10-17 17:51:10|43557.1|43537.1|43556|43536|43557.1|43537.1|43556|43536|1
1729187500000|2024-10-17 17:51:40|43554.9|43534.9|43556|43536|43558.5|43538.5|43554.9|43534.9|1
1729187510000|2024-10-17 17:51:50|43558.5|43538.5|43559.9|43539.9|43559.9|43539.9|43558.5|43538.5|0
1729187520000|2024-10-17 17:52:00|43558.5|43538.5|43556|43536|43558.5|43538.5|43556|43536|3
1729187530000|2024-10-17 17:52:10|43557.1|43537.1|43559.9|43539.9|43559.9|43539.9|43557.1|43537.1|0
1729187540000|2024-10-17 17:52:20|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1729187550000|2024-10-17 17:52:30|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1729187560000|2024-10-17 17:52:40|43558.5|43538.5|43559.9|43539.9|43559.9|43539.9|43558.5|43538.5|0
1729187570000|2024-10-17 17:52:50|43558.5|43538.5|43559.9|43539.9|43559.9|43539.9|43558.5|43538.5|1
1729187580000|2024-10-17 17:53:00|||||||||1
1729187600000|2024-10-17 17:53:20|43558.5|43538.5|43559.9|43539.9|43559.9|43539.9|43558.5|43538.5|1
1729187620000|2024-10-17 17:53:40|43561|43541|43559.9|43539.9|43561|43541|43559.9|43539.9|4
1729187640000|2024-10-17 17:54:00|43561|43541|43564.9|43544.9|43564.9|43544.9|43561|43541|5
1729187650000|2024-10-17 17:54:10|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|31
1729187670000|2024-10-17 17:54:30|43558.5|43538.5|43564.3|43544.3|43564.3|43544.3|43558.5|43538.5|29
1729187680000|2024-10-17 17:54:40|43569.6|43549.6|43576|43556|43576|43556|43569.6|43549.6|6
1729187690000|2024-10-17 17:54:50|||||||||1
1729187700000|2024-10-17 17:55:00|43574.9|43554.9|43569.6|43549.6|43574.9|43554.9|43569.6|43549.6|3
1729187730000|2024-10-17 17:55:30|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|3
1729187740000|2024-10-17 17:55:40|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|0
1729187750000|2024-10-17 17:55:50|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|5
1729187760000|2024-10-17 17:56:00|43567.1|43547.1|43568.2|43548.2|43568.2|43548.2|43567.1|43547.1|2
1729187770000|2024-10-17 17:56:10|43572.1|43552.1|43573.2|43553.2|43574.6|43554.6|43572.1|43552.1|5
1729187780000|2024-10-17 17:56:20|43574.6|43554.6|43573.2|43553.2|43574.6|43554.6|43573.2|43553.2|0
1729187790000|2024-10-17 17:56:30|43574.6|43554.6|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|1
1729187800000|2024-10-17 17:56:40|43574.6|43554.6|43573.2|43553.2|43574.6|43554.6|43573.2|43553.2|0
1729187810000|2024-10-17 17:56:50|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|1
1729187820000|2024-10-17 17:57:00|43573.2|43553.2|43574.6|43554.6|43574.6|43554.6|43573.2|43553.2|0
1729187830000|2024-10-17 17:57:10|43573.2|43553.2|43574.6|43554.6|43574.6|43554.6|43573.2|43553.2|0
1729187840000|2024-10-17 17:57:20|43575.7|43555.7|43585.7|43565.7|43585.7|43565.7|43575.7|43555.7|13
1729187870000|2024-10-17 17:57:50|43582.1|43562.1|43578.2|43558.2|43582.1|43562.1|43578.2|43558.2|15
1729187880000|2024-10-17 17:58:00|43579.3|43559.3|43578.2|43558.2|43579.3|43559.3|43578.2|43558.2|0
1729187890000|2024-10-17 17:58:10|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|10
1729187900000|2024-10-17 17:58:20|||||||||1
1729187920000|2024-10-17 17:58:40|43576|43556|43575.7|43555.7|43576|43556|43574.6|43554.6|1
1729187930000|2024-10-17 17:58:50|43574.6|43554.6|43575.7|43555.7|43575.7|43555.7|43574.6|43554.6|0
1729187940000|2024-10-17 17:59:00|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43575.7|43555.7|0
1729187950000|2024-10-17 17:59:10|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|0
1729187960000|2024-10-17 17:59:20|43577.1|43557.1|43575.7|43555.7|43577.1|43557.1|43575.7|43555.7|2
1729187970000|2024-10-17 17:59:30|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|1
1729187980000|2024-10-17 17:59:40|43572.1|43552.1|43570.7|43550.7|43572.1|43552.1|43570.7|43550.7|0
1729187990000|2024-10-17 17:59:50|||||||||1
1729188000000|2024-10-17 18:00:00|||||||||4
1729188020000|2024-10-17 18:00:20|43572.1|43552.1|43572.1|43552.1|43572.1|43552.1|43568.2|43548.2|1
1729188030000|2024-10-17 18:00:30|43570.7|43550.7|43570.7|43550.7|43572.1|43552.1|43570.7|43550.7|0
1729188040000|2024-10-17 18:00:40|||||||||1
1729188050000|2024-10-17 18:00:50|43572.1|43552.1|43570.7|43550.7|43572.1|43552.1|43570.7|43550.7|0
1729188060000|2024-10-17 18:01:00|43569.6|43549.6|43568.2|43548.2|43569.6|43549.6|43568.2|43548.2|1
1729188080000|2024-10-17 18:01:20|43567.1|43547.1|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|0
1729188090000|2024-10-17 18:01:30|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|1
1729188100000|2024-10-17 18:01:40|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|0
1729188110000|2024-10-17 18:01:50|43559.6|43539.6|43558.2|43538.2|43559.6|43539.6|43558.2|43538.2|3
1729188120000|2024-10-17 18:02:00|43559.6|43539.6|43557.1|43537.1|43559.6|43539.6|43557.1|43537.1|1
1729188140000|2024-10-17 18:02:20|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|1
1729188180000|2024-10-17 18:03:00|43559.6|43539.6|43558.2|43538.2|43559.6|43539.6|43558.2|43538.2|3
1729188200000|2024-10-17 18:03:20|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|2
1729188210000|2024-10-17 18:03:30|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|0
1729188220000|2024-10-17 18:03:40|43556.8|43536.8|43553.2|43533.2|43558.2|43538.2|43552.1|43532.1|2
1729188230000|2024-10-17 18:03:50|43552.1|43532.1|43557.1|43537.1|43557.1|43537.1|43552.1|43532.1|0
1729188240000|2024-10-17 18:04:00|43555.7|43535.7|43555.7|43535.7|43558.2|43538.2|43555.7|43535.7|0
1729188250000|2024-10-17 18:04:10|43554.6|43534.6|43553.2|43533.2|43554.6|43534.6|43553.2|43533.2|0
1729188260000|2024-10-17 18:04:20|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|2
1729188280000|2024-10-17 18:04:40|43550.7|43530.7|43548.2|43528.2|43552.1|43532.1|43548.2|43528.2|6
1729188290000|2024-10-17 18:04:50|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|43547.1|43527.1|4
1729188300000|2024-10-17 18:05:00|43545.7|43525.7|43540.7|43520.7|43545.7|43525.7|43540.7|43520.7|1
1729188310000|2024-10-17 18:05:10|43538.2|43518.2|43537.1|43517.1|43538.2|43518.2|43537.1|43517.1|0
1729188320000|2024-10-17 18:05:20|43538.2|43518.2|43538.2|43518.2|43538.2|43518.2|43538.2|43518.2|0
1729188330000|2024-10-17 18:05:30|43539.3|43519.3|43543.2|43523.2|43544.3|43524.3|43539.3|43519.3|6
1729188340000|2024-10-17 18:05:40|43544.3|43524.3|43543.2|43523.2|43544.3|43524.3|43543.2|43523.2|0
1729188350000|2024-10-17 18:05:50|43544.6|43524.6|43543.2|43523.2|43544.6|43524.6|43543.2|43523.2|1
1729188360000|2024-10-17 18:06:00|43544.6|43524.6|43544.6|43524.6|43544.6|43524.6|43543.2|43523.2|0
1729188370000|2024-10-17 18:06:10|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43544.6|43524.6|1
1729188380000|2024-10-17 18:06:20|43548.2|43528.2|43552.1|43532.1|43552.1|43532.1|43548.2|43528.2|1
1729188390000|2024-10-17 18:06:30|43554.6|43534.6|43558.6|43538.6|43558.6|43538.6|43554.6|43534.6|0
1729188400000|2024-10-17 18:06:40|43557.1|43537.1|43556.1|43536.1|43557.1|43537.1|43556.1|43536.1|20
1729188410000|2024-10-17 18:06:50|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|1
1729188420000|2024-10-17 18:07:00|43552.1|43532.1|43552.2|43532.2|43553.2|43533.2|43552.1|43532.1|1
1729188430000|2024-10-17 18:07:10|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|12
1729188450000|2024-10-17 18:07:30|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|3
1729188460000|2024-10-17 18:07:40|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|1
1729188470000|2024-10-17 18:07:50|43554.7|43534.7|43555.7|43535.7|43555.7|43535.7|43554.7|43534.7|0
1729188480000|2024-10-17 18:08:00|43554.7|43534.7|43558.2|43538.2|43558.2|43538.2|43554.7|43534.7|1
1729188490000|2024-10-17 18:08:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43558.2|43538.2|0
1729188510000|2024-10-17 18:08:30|43558.2|43538.2|43559.7|43539.7|43559.7|43539.7|43558.2|43538.2|0
1729188520000|2024-10-17 18:08:40|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|1
1729188530000|2024-10-17 18:08:50|43555.7|43535.7|43557.2|43537.2|43557.2|43537.2|43555.7|43535.7|0
1729188550000|2024-10-17 18:09:10|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|0
1729188560000|2024-10-17 18:09:20|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|2
1729188570000|2024-10-17 18:09:30|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|0
1729188590000|2024-10-17 18:09:50|43557.2|43537.2|43554.7|43534.7|43558.3|43538.3|43554.7|43534.7|2
1729188600000|2024-10-17 18:10:00|43553.6|43533.6|43552.2|43532.2|43553.6|43533.6|43552.2|43532.2|0
1729188610000|2024-10-17 18:10:10|43549.3|43529.3|43552.2|43532.2|43552.2|43532.2|43548.3|43528.3|0
1729188620000|2024-10-17 18:10:20|||||||||1
1729188640000|2024-10-17 18:10:40|43550.8|43530.8|43552.2|43532.2|43552.2|43532.2|43550.8|43530.8|0
1729188650000|2024-10-17 18:10:50|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|1
1729188660000|2024-10-17 18:11:00|43552.2|43532.2|43553.3|43533.3|43553.3|43533.3|43552.2|43532.2|0
1729188670000|2024-10-17 18:11:10|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|0
1729188690000|2024-10-17 18:11:30|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|1
1729188710000|2024-10-17 18:11:50|43547.2|43527.2|43548.3|43528.3|43548.3|43528.3|43547.2|43527.2|0
1729188720000|2024-10-17 18:12:00|43547.2|43527.2|43548.3|43528.3|43548.3|43528.3|43547.2|43527.2|0
1729188730000|2024-10-17 18:12:10|43549.7|43529.7|43550.8|43530.8|43552.2|43532.2|43549.7|43529.7|0
1729188740000|2024-10-17 18:12:20|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|1
1729188760000|2024-10-17 18:12:40|||||||||1
1729188780000|2024-10-17 18:13:00|||||||||1
1729188790000|2024-10-17 18:13:10|43553.3|43533.3|43554.4|43534.4|43554.4|43534.4|43553.3|43533.3|0
1729188800000|2024-10-17 18:13:20|43555.8|43535.8|43558.3|43538.3|43559.7|43539.7|43555.8|43535.8|1
1729188810000|2024-10-17 18:13:30|43559.4|43539.4|43560.8|43540.8|43560.8|43540.8|43558.3|43538.3|0
1729188820000|2024-10-17 18:13:40|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1729188840000|2024-10-17 18:14:00|43563.6|43543.6|43566.1|43546.1|43566.1|43546.1|43563.6|43543.6|1
1729188850000|2024-10-17 18:14:10|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1729188860000|2024-10-17 18:14:20|43570.8|43550.8|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|26
1729188870000|2024-10-17 18:14:30|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1729188880000|2024-10-17 18:14:40|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|0
1729188890000|2024-10-17 18:14:50|43569.7|43549.7|43569.7|43549.7|43571.1|43551.1|43567.2|43547.2|3
1729188900000|2024-10-17 18:15:00|43568.3|43548.3|43567.2|43547.2|43568.3|43548.3|43567.2|43547.2|0
1729188910000|2024-10-17 18:15:10|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|2
1729188920000|2024-10-17 18:15:20|43563.3|43543.3|43566.1|43546.1|43566.1|43546.1|43563.3|43543.3|2
1729188940000|2024-10-17 18:15:40|43564.7|43544.7|43566.1|43546.1|43566.1|43546.1|43562.2|43542.2|0
1729188950000|2024-10-17 18:15:50|43564.7|43544.7|43566.1|43546.1|43566.1|43546.1|43564.7|43544.7|1
1729188960000|2024-10-17 18:16:00|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|0
1729188970000|2024-10-17 18:16:10|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|0
1729188980000|2024-10-17 18:16:20|43569.4|43549.4|43572.2|43552.2|43572.2|43552.2|43569.4|43549.4|0
1729189010000|2024-10-17 18:16:50|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|0
1729189030000|2024-10-17 18:17:10|43574.4|43554.4|43575.8|43555.8|43575.8|43555.8|43574.4|43554.4|0
1729189040000|2024-10-17 18:17:20|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|43578.6|43558.6|0
1729189050000|2024-10-17 18:17:30|43577.2|43557.2|43580|43560|43580|43560|43577.2|43557.2|0
1729189060000|2024-10-17 18:17:40|43577.2|43557.2|43576.1|43556.1|43577.2|43557.2|43576.1|43556.1|4
1729189070000|2024-10-17 18:17:50|43575|43555|43576.1|43556.1|43576.1|43556.1|43575|43555|2
1729189080000|2024-10-17 18:18:00|43575|43555|43576.1|43556.1|43576.1|43556.1|43575|43555|2
1729189090000|2024-10-17 18:18:10|43575|43555|43576.1|43556.1|43576.1|43556.1|43575|43555|0
1729189100000|2024-10-17 18:18:20|43575|43555|43571.1|43551.1|43575|43555|43571.1|43551.1|5
1729189110000|2024-10-17 18:18:30|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|0
1729189130000|2024-10-17 18:18:50|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|1
1729189140000|2024-10-17 18:19:00|43567.2|43547.2|43563.3|43543.3|43567.2|43547.2|43563.3|43543.3|1
1729189150000|2024-10-17 18:19:10|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|10
1729189160000|2024-10-17 18:19:20|43561.1|43541.1|43562.2|43542.2|43562.2|43542.2|43558.3|43538.3|2
1729189170000|2024-10-17 18:19:30|||||||||2
1729189180000|2024-10-17 18:19:40|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|0
1729189190000|2024-10-17 18:19:50|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|4
1729189200000|2024-10-17 18:20:00|43563.3|43543.3|43566.1|43546.1|43566.1|43546.1|43563.3|43543.3|1
1729189210000|2024-10-17 18:20:10|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|3
1729189220000|2024-10-17 18:20:20|43568.3|43548.3|43571.1|43551.1|43571.1|43551.1|43568.3|43548.3|1
1729189230000|2024-10-17 18:20:30|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|0
1729189240000|2024-10-17 18:20:40|43573.3|43553.3|43572.2|43552.2|43573.3|43553.3|43572.2|43552.2|0
1729189250000|2024-10-17 18:20:50|43573.3|43553.3|43572.2|43552.2|43573.3|43553.3|43572.2|43552.2|0
1729189260000|2024-10-17 18:21:00|||||||||1
1729189270000|2024-10-17 18:21:10|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|1
1729189280000|2024-10-17 18:21:20|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|0
1729189290000|2024-10-17 18:21:30|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|4
1729189310000|2024-10-17 18:21:50|||||||||1
1729189320000|2024-10-17 18:22:00|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|17
1729189330000|2024-10-17 18:22:10|||||||||2
1729189340000|2024-10-17 18:22:20|||||||||2
1729189380000|2024-10-17 18:23:00|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|1
1729189390000|2024-10-17 18:23:10|43570|43550|43570|43550|43570|43550|43570|43550|0
1729189410000|2024-10-17 18:23:30|||||||||1
1729189420000|2024-10-17 18:23:40|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|2
1729189430000|2024-10-17 18:23:50|43570|43550|43571.1|43551.1|43571.1|43551.1|43570|43550|1
1729189440000|2024-10-17 18:24:00|43570|43550|43567.2|43547.2|43570|43550|43566.1|43546.1|0
1729189450000|2024-10-17 18:24:10|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|2
1729189460000|2024-10-17 18:24:20|43571.1|43551.1|43571.1|43551.1|43571.1|43551.1|43569.7|43549.7|0
1729189470000|2024-10-17 18:24:30|43568.3|43548.3|43567.2|43547.2|43568.3|43548.3|43567.2|43547.2|1
1729189490000|2024-10-17 18:24:50|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|2
1729189520000|2024-10-17 18:25:20|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|1
1729189530000|2024-10-17 18:25:30|||||||||2
1729189540000|2024-10-17 18:25:40|43561.9|43541.9|43560.8|43540.8|43561.9|43541.9|43560.8|43540.8|0
1729189550000|2024-10-17 18:25:50|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1729189570000|2024-10-17 18:26:10|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|6
1729189580000|2024-10-17 18:26:20|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1729189600000|2024-10-17 18:26:40|43561.1|43541.1|43562.2|43542.2|43562.2|43542.2|43561.1|43541.1|0
1729189620000|2024-10-17 18:27:00|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|1
1729189630000|2024-10-17 18:27:10|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|1
1729189660000|2024-10-17 18:27:40|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|3
1729189670000|2024-10-17 18:27:50|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|0
1729189680000|2024-10-17 18:28:00|43564.7|43544.7|43566.1|43546.1|43566.1|43546.1|43564.7|43544.7|0
1729189700000|2024-10-17 18:28:20|43562.2|43542.2|43560.8|43540.8|43562.2|43542.2|43560.8|43540.8|3
1729189710000|2024-10-17 18:28:30|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|2
1729189750000|2024-10-17 18:29:10|||||||||3
1729189770000|2024-10-17 18:29:30|||||||||1
1729189780000|2024-10-17 18:29:40|43558.3|43538.3|43557.2|43537.2|43558.3|43538.3|43557.2|43537.2|1
1729189790000|2024-10-17 18:29:50|43556.1|43536.1|43552.2|43532.2|43556.1|43536.1|43552.2|43532.2|3
1729189800000|2024-10-17 18:30:00|43553.3|43533.3|43554.7|43534.7|43556.1|43536.1|43552.2|43532.2|2
1729189810000|2024-10-17 18:30:10|43553.6|43533.6|43552.2|43532.2|43553.6|43533.6|43552.2|43532.2|1
1729189820000|2024-10-17 18:30:20|||||||||2
1729189830000|2024-10-17 18:30:30|43553.3|43533.3|43557.2|43537.2|43557.2|43537.2|43553.3|43533.3|1
1729189840000|2024-10-17 18:30:40|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|0
1729189850000|2024-10-17 18:30:50|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|0
1729189860000|2024-10-17 18:31:00|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|0
1729189880000|2024-10-17 18:31:20|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|0
1729189890000|2024-10-17 18:31:30|43552.2|43532.2|43557.2|43537.2|43557.2|43537.2|43552.2|43532.2|2
1729189900000|2024-10-17 18:31:40|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|0
1729189910000|2024-10-17 18:31:50|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|0
1729189920000|2024-10-17 18:32:00|43552.2|43532.2|43555.8|43535.8|43555.8|43535.8|43552.2|43532.2|3
1729189930000|2024-10-17 18:32:10|43554.7|43534.7|43553.3|43533.3|43554.7|43534.7|43553.3|43533.3|0
1729189940000|2024-10-17 18:32:20|43552.2|43532.2|43555.8|43535.8|43555.8|43535.8|43552.2|43532.2|4
1729189950000|2024-10-17 18:32:30|43554.7|43534.7|43553.3|43533.3|43554.7|43534.7|43553.3|43533.3|1
1729189960000|2024-10-17 18:32:40|||||||||1
1729189970000|2024-10-17 18:32:50|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|2
1729189980000|2024-10-17 18:33:00|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43552.2|43532.2|2
1729189990000|2024-10-17 18:33:10|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|0
1729190030000|2024-10-17 18:33:50|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|0
1729190060000|2024-10-17 18:34:20|||||||||1
1729190070000|2024-10-17 18:34:30|||||||||1
1729190080000|2024-10-17 18:34:40|||||||||3
1729190090000|2024-10-17 18:34:50|43554.7|43534.7|43554.7|43534.7|43556.2|43536.2|43554.7|43534.7|7
1729190100000|2024-10-17 18:35:00|43553.3|43533.3|43552.2|43532.2|43554.7|43534.7|43552.2|43532.2|1
1729190110000|2024-10-17 18:35:10|||||||||1
1729190130000|2024-10-17 18:35:30|||||||||4
1729190150000|2024-10-17 18:35:50|43549.7|43529.7|43550.8|43530.8|43550.8|43530.8|43549.7|43529.7|1
1729190160000|2024-10-17 18:36:00|43549.7|43529.7|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|0
1729190170000|2024-10-17 18:36:10|43550.8|43530.8|43549.7|43529.7|43550.8|43530.8|43549.7|43529.7|0
1729190180000|2024-10-17 18:36:20|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|0
1729190210000|2024-10-17 18:36:50|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|5
1729190220000|2024-10-17 18:37:00|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|3
1729190230000|2024-10-17 18:37:10|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|0
1729190250000|2024-10-17 18:37:30|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|3
1729190270000|2024-10-17 18:37:50|43539.8|43519.8|43537.3|43517.3|43539.8|43519.8|43537.3|43517.3|7
1729190280000|2024-10-17 18:38:00|||||||||4
1729190290000|2024-10-17 18:38:10|43536.2|43516.2|43537.3|43517.3|43537.3|43517.3|43536.2|43516.2|1
1729190310000|2024-10-17 18:38:30|||||||||3
1729190340000|2024-10-17 18:39:00|43538.7|43518.7|43540.1|43520.1|43540.1|43520.1|43538.7|43518.7|1
1729190370000|2024-10-17 18:39:30|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|1
1729190380000|2024-10-17 18:39:40|43542.6|43522.6|43541.2|43521.2|43542.6|43522.6|43541.2|43521.2|0
1729190410000|2024-10-17 18:40:10|43544|43524|43544|43524|43544|43524|43544|43524|0
1729190420000|2024-10-17 18:40:20|43541.2|43521.2|43545.1|43525.1|43545.1|43525.1|43541.2|43521.2|1
1729190430000|2024-10-17 18:40:30|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|1
1729190440000|2024-10-17 18:40:40|||||||||1
1729190460000|2024-10-17 18:41:00|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43546.2|43526.2|0
1729190470000|2024-10-17 18:41:10|43546.2|43526.2|43547.3|43527.3|43547.3|43527.3|43546.2|43526.2|0
1729190480000|2024-10-17 18:41:20|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|0
1729190490000|2024-10-17 18:41:30|43547.3|43527.3|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|0
1729190500000|2024-10-17 18:41:40|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|0
1729190510000|2024-10-17 18:41:50|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|1
1729190520000|2024-10-17 18:42:00|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|0
1729190540000|2024-10-17 18:42:20|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|1
1729190550000|2024-10-17 18:42:30|43546.2|43526.2|43543.4|43523.4|43546.2|43526.2|43543.4|43523.4|2
1729190580000|2024-10-17 18:43:00|43542.3|43522.3|43543.4|43523.4|43543.4|43523.4|43542.3|43522.3|1
1729190590000|2024-10-17 18:43:10|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|1
1729190610000|2024-10-17 18:43:30|43540.9|43520.9|43543.4|43523.4|43543.4|43523.4|43540.9|43520.9|0
1729190630000|2024-10-17 18:43:50|||||||||1
1729190670000|2024-10-17 18:44:30|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43543.4|43523.4|1
1729190690000|2024-10-17 18:44:50|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|4
1729190710000|2024-10-17 18:45:10|43545.9|43525.9|43548.4|43528.4|43548.4|43528.4|43545.9|43525.9|1
1729190740000|2024-10-17 18:45:40|43544.8|43524.8|43543.4|43523.4|43544.8|43524.8|43543.4|43523.4|0
1729190770000|2024-10-17 18:46:10|43545.9|43525.9|43543.4|43523.4|43545.9|43525.9|43543.4|43523.4|0
1729190780000|2024-10-17 18:46:20|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|1
1729190790000|2024-10-17 18:46:30|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|0
1729190800000|2024-10-17 18:46:40|||||||||3
1729190810000|2024-10-17 18:46:50|43545.9|43525.9|43548.4|43528.4|43548.4|43528.4|43544.8|43524.8|1
1729190840000|2024-10-17 18:47:20|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|0
1729190850000|2024-10-17 18:47:30|43549.8|43529.8|43552.3|43532.3|43552.3|43532.3|43548.4|43528.4|2
1729190880000|2024-10-17 18:48:00|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|4
1729190930000|2024-10-17 18:48:50|||||||||2
1729190940000|2024-10-17 18:49:00|43552|43532|43552|43532|43552|43532|43552|43532|0
1729190950000|2024-10-17 18:49:10|||||||||1
1729190960000|2024-10-17 18:49:20|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|1
1729190990000|2024-10-17 18:49:50|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|3
1729191010000|2024-10-17 18:50:10|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|0
1729191030000|2024-10-17 18:50:30|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|1
1729191040000|2024-10-17 18:50:40|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|0
1729191080000|2024-10-17 18:51:20|43553.4|43533.4|43550.9|43530.9|43553.4|43533.4|43550.9|43530.9|27
1729191090000|2024-10-17 18:51:30|43552|43532|43552|43532|43552|43532|43552|43532|4
1729191100000|2024-10-17 18:51:40|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|1
1729191120000|2024-10-17 18:52:00|||||||||2
1729191130000|2024-10-17 18:52:10|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|0
1729191140000|2024-10-17 18:52:20|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|43553.4|43533.4|1
1729191170000|2024-10-17 18:52:50|||||||||2
1729191190000|2024-10-17 18:53:10|||||||||4
1729191240000|2024-10-17 18:54:00|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|2
1729191280000|2024-10-17 18:54:40|||||||||2
1729191310000|2024-10-17 18:55:10|43551.2|43531.2|43549.8|43529.8|43551.2|43531.2|43549.8|43529.8|0
1729191320000|2024-10-17 18:55:20|43551.2|43531.2|43552.3|43532.3|43552.3|43532.3|43551.2|43531.2|0
1729191360000|2024-10-17 18:56:00|43551.2|43531.2|43553.7|43533.7|43553.7|43533.7|43551.2|43531.2|1
1729191370000|2024-10-17 18:56:10|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|2
1729191380000|2024-10-17 18:56:20|43552.3|43532.3|43552.3|43532.3|43553.7|43533.7|43552.3|43532.3|1
1729191390000|2024-10-17 18:56:30|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|1
1729191410000|2024-10-17 18:56:50|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|0
1729191420000|2024-10-17 18:57:00|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|0
1729191440000|2024-10-17 18:57:20|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|1
1729191460000|2024-10-17 18:57:40|43552.3|43532.3|43555.1|43535.1|43555.1|43535.1|43552.3|43532.3|0
1729191530000|2024-10-17 18:58:50|||||||||1
1729191550000|2024-10-17 18:59:10|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|0
1729191560000|2024-10-17 18:59:20|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|43555.1|43535.1|0
1729191570000|2024-10-17 18:59:30|43553.7|43533.7|43555.1|43535.1|43555.1|43535.1|43553.7|43533.7|0
1729191590000|2024-10-17 18:59:50|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|43551.2|43531.2|4
1729191600000|2024-10-17 19:00:00|43552.3|43532.3|43555.1|43535.1|43555.1|43535.1|43552.3|43532.3|0
1729191620000|2024-10-17 19:00:20|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|43553.7|43533.7|0
1729191630000|2024-10-17 19:00:30|43552.3|43532.3|43551.2|43531.2|43552.3|43532.3|43551.2|43531.2|8
1729191650000|2024-10-17 19:00:50|43550.1|43530.1|43547.6|43527.6|43550.1|43530.1|43547.6|43527.6|17
1729191660000|2024-10-17 19:01:00|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|0
1729191670000|2024-10-17 19:01:10|||||||||1
1729191680000|2024-10-17 19:01:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|0
1729191690000|2024-10-17 19:01:30|||||||||2
1729191710000|2024-10-17 19:01:50|||||||||3
1729191720000|2024-10-17 19:02:00|43548.7|43528.7|43547.7|43527.7|43548.7|43528.7|43547.7|43527.7|1
1729191730000|2024-10-17 19:02:10|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43545.2|43525.2|3
1729191750000|2024-10-17 19:02:30|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|1
1729191760000|2024-10-17 19:02:40|||||||||2
1729191780000|2024-10-17 19:03:00|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|0
1729191790000|2024-10-17 19:03:10|||||||||1
1729191810000|2024-10-17 19:03:30|||||||||1
1729191820000|2024-10-17 19:03:40|43550.2|43530.2|43551.6|43531.6|43551.6|43531.6|43550.2|43530.2|0
1729191830000|2024-10-17 19:03:50|43550.2|43530.2|43549.1|43529.1|43550.2|43530.2|43549.1|43529.1|4
1729191840000|2024-10-17 19:04:00|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|23
1729191860000|2024-10-17 19:04:20|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|0
1729191870000|2024-10-17 19:04:30|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|3
1729191890000|2024-10-17 19:04:50|43548|43528|43549.1|43529.1|43549.1|43529.1|43548|43528|3
1729191900000|2024-10-17 19:05:00|43550.2|43530.2|43549.1|43529.1|43550.2|43530.2|43549.1|43529.1|0
1729191920000|2024-10-17 19:05:20|43551.6|43531.6|43552.7|43532.7|43552.7|43532.7|43551.6|43531.6|1
1729191930000|2024-10-17 19:05:30|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|0
1729191940000|2024-10-17 19:05:40|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|0
1729191950000|2024-10-17 19:05:50|43550.2|43530.2|43551.6|43531.6|43551.6|43531.6|43550.2|43530.2|0
1729191960000|2024-10-17 19:06:00|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|2
1729191970000|2024-10-17 19:06:10|||||||||1
1729192000000|2024-10-17 19:06:40|||||||||3
1729192030000|2024-10-17 19:07:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|2
1729192040000|2024-10-17 19:07:20|43556.6|43536.6|43557.7|43537.7|43557.7|43537.7|43556.6|43536.6|1
1729192050000|2024-10-17 19:07:30|43559.1|43539.1|43560.2|43540.2|43560.2|43540.2|43559.1|43539.1|0
1729192070000|2024-10-17 19:07:50|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|0
1729192120000|2024-10-17 19:08:40|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1729192150000|2024-10-17 19:09:10|||||||||1
1729192160000|2024-10-17 19:09:20|43566.3|43546.3|43567.7|43547.7|43567.7|43547.7|43566.3|43546.3|1
1729192190000|2024-10-17 19:09:50|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|2
1729192200000|2024-10-17 19:10:00|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|1
1729192210000|2024-10-17 19:10:10|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1729192220000|2024-10-17 19:10:20|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192230000|2024-10-17 19:10:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1729192240000|2024-10-17 19:10:40|43566.6|43546.6|43565.2|43545.2|43566.6|43546.6|43565.2|43545.2|0
1729192250000|2024-10-17 19:10:50|43566.6|43546.6|43565.2|43545.2|43566.6|43546.6|43565.2|43545.2|0
1729192260000|2024-10-17 19:11:00|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192290000|2024-10-17 19:11:30|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43569.1|43549.1|2
1729192300000|2024-10-17 19:11:40|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192310000|2024-10-17 19:11:50|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|0
1729192330000|2024-10-17 19:12:10|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192340000|2024-10-17 19:12:20|43570.2|43550.2|43571.6|43551.6|43571.6|43551.6|43570.2|43550.2|2
1729192360000|2024-10-17 19:12:40|||||||||1
1729192370000|2024-10-17 19:12:50|||||||||1
1729192380000|2024-10-17 19:13:00|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43571.6|43551.6|2
1729192390000|2024-10-17 19:13:10|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|1
1729192400000|2024-10-17 19:13:20|||||||||1
1729192450000|2024-10-17 19:14:10|43574.1|43554.1|43571.6|43551.6|43574.1|43554.1|43571.6|43551.6|2
1729192460000|2024-10-17 19:14:20|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|0
1729192470000|2024-10-17 19:14:30|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43570.2|43550.2|1
1729192480000|2024-10-17 19:14:40|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|0
1729192490000|2024-10-17 19:14:50|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|5
1729192510000|2024-10-17 19:15:10|43567.7|43547.7|43569.1|43549.1|43569.1|43549.1|43567.7|43547.7|0
1729192520000|2024-10-17 19:15:20|43567.7|43547.7|43569.1|43549.1|43569.1|43549.1|43567.7|43547.7|0
1729192530000|2024-10-17 19:15:30|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1729192540000|2024-10-17 19:15:40|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|0
1729192580000|2024-10-17 19:16:20|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|0
1729192590000|2024-10-17 19:16:30|43564.1|43544.1|43562.7|43542.7|43564.1|43544.1|43562.7|43542.7|4
1729192600000|2024-10-17 19:16:40|43561.3|43541.3|43561.3|43541.3|43562.7|43542.7|43561.3|43541.3|0
1729192630000|2024-10-17 19:17:10|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|0
1729192640000|2024-10-17 19:17:20|43561.3|43541.3|43565.2|43545.2|43565.2|43545.2|43561.3|43541.3|2
1729192660000|2024-10-17 19:17:40|||||||||2
1729192670000|2024-10-17 19:17:50|43566.6|43546.6|43566.6|43546.6|43568|43548|43566.6|43546.6|0
1729192680000|2024-10-17 19:18:00|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192690000|2024-10-17 19:18:10|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1729192700000|2024-10-17 19:18:20|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729192710000|2024-10-17 19:18:30|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|1
1729192720000|2024-10-17 19:18:40|43567.7|43547.7|43568|43548|43568|43548|43567.7|43547.7|0
1729192730000|2024-10-17 19:18:50|43569.1|43549.1|43565.2|43545.2|43569.1|43549.1|43565.2|43545.2|0
1729192740000|2024-10-17 19:19:00|43566.6|43546.6|43565.2|43545.2|43566.6|43546.6|43565.2|43545.2|0
1729192750000|2024-10-17 19:19:10|||||||||2
1729192760000|2024-10-17 19:19:20|||||||||1
1729192770000|2024-10-17 19:19:30|43566.6|43546.6|43565.2|43545.2|43566.6|43546.6|43565.2|43545.2|5
1729192780000|2024-10-17 19:19:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1729192790000|2024-10-17 19:19:50|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|1
1729192800000|2024-10-17 19:20:00|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|0
1729192810000|2024-10-17 19:20:10|43571.9|43551.9|43575.2|43555.2|43575.2|43555.2|43571.9|43551.9|2
1729192820000|2024-10-17 19:20:20|||||||||1
1729192850000|2024-10-17 19:20:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1729192900000|2024-10-17 19:21:40|43576.6|43556.6|43573.8|43553.8|43576.6|43556.6|43573.8|43553.8|8
1729192920000|2024-10-17 19:22:00|||||||||2
1729192950000|2024-10-17 19:22:30|||||||||1
1729192960000|2024-10-17 19:22:40|43571.6|43551.6|43566.3|43546.3|43571.6|43551.6|43566.3|43546.3|55
1729192980000|2024-10-17 19:23:00|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|1
1729192990000|2024-10-17 19:23:10|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|0
1729193010000|2024-10-17 19:23:30|43569.1|43549.1|43570.2|43550.2|43570.2|43550.2|43569.1|43549.1|0
1729193030000|2024-10-17 19:23:50|||||||||1
1729193040000|2024-10-17 19:24:00|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|1
1729193080000|2024-10-17 19:24:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|1
1729193100000|2024-10-17 19:25:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1729193110000|2024-10-17 19:25:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1729193120000|2024-10-17 19:25:20|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1729193150000|2024-10-17 19:25:50|||||||||2
1729193170000|2024-10-17 19:26:10|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1729193190000|2024-10-17 19:26:30|43564.1|43544.1|43566.3|43546.3|43566.3|43546.3|43564.1|43544.1|12
1729193220000|2024-10-17 19:27:00|||||||||1
1729193250000|2024-10-17 19:27:30|43570.2|43550.2|43571.3|43551.3|43571.3|43551.3|43570.2|43550.2|8
1729193260000|2024-10-17 19:27:40|43574.2|43554.2|43575.6|43555.6|43577|43557|43574.2|43554.2|0
1729193270000|2024-10-17 19:27:50|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1729193280000|2024-10-17 19:28:00|43575.6|43555.6|43574.2|43554.2|43575.6|43555.6|43574.2|43554.2|0
1729193290000|2024-10-17 19:28:10|43575.6|43555.6|43574.2|43554.2|43575.6|43555.6|43574.2|43554.2|1
1729193310000|2024-10-17 19:28:30|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43575.6|43555.6|0
1729193320000|2024-10-17 19:28:40|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1729193340000|2024-10-17 19:29:00|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|4
1729193350000|2024-10-17 19:29:10|43580.2|43560.2|43581.3|43561.3|43581.3|43561.3|43580.2|43560.2|0
1729193360000|2024-10-17 19:29:20|43580.2|43560.2|43576.3|43556.3|43580.2|43560.2|43576.3|43556.3|2
1729193370000|2024-10-17 19:29:30|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1729193380000|2024-10-17 19:29:40|43577.4|43557.4|43576.3|43556.3|43580.2|43560.2|43576.3|43556.3|5
1729193390000|2024-10-17 19:29:50|43577.7|43557.7|43576.3|43556.3|43577.7|43557.7|43576.3|43556.3|8
1729193400000|2024-10-17 19:30:00|43577.7|43557.7|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|0
1729193410000|2024-10-17 19:30:10|||||||||1
1729193430000|2024-10-17 19:30:30|||||||||1
1729193450000|2024-10-17 19:30:50|||||||||12
1729193470000|2024-10-17 19:31:10|||||||||3
1729193490000|2024-10-17 19:31:30|43574.2|43554.2|43572.8|43552.8|43574.2|43554.2|43572.8|43552.8|1
1729193500000|2024-10-17 19:31:40|||||||||1
1729193510000|2024-10-17 19:31:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|3
1729193530000|2024-10-17 19:32:10|||||||||2
1729193550000|2024-10-17 19:32:30|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1729193570000|2024-10-17 19:32:50|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|3
1729193600000|2024-10-17 19:33:20|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|1
1729193610000|2024-10-17 19:33:30|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|0
1729193630000|2024-10-17 19:33:50|||||||||1
1729193640000|2024-10-17 19:34:00|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|2
1729193680000|2024-10-17 19:34:40|43576.4|43556.4|43578.5|43558.5|43578.5|43558.5|43576.4|43556.4|7
1729193690000|2024-10-17 19:34:50|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|2
1729193700000|2024-10-17 19:35:00|43577.5|43557.5|43577.8|43557.8|43577.8|43557.8|43576.4|43556.4|0
1729193710000|2024-10-17 19:35:10|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1729193720000|2024-10-17 19:35:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1729193730000|2024-10-17 19:35:30|43577.8|43557.8|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|39
1729193770000|2024-10-17 19:36:10|43585.3|43565.3|43584.2|43564.2|43585.3|43565.3|43584.2|43564.2|2
1729193780000|2024-10-17 19:36:20|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1729193800000|2024-10-17 19:36:40|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|3
1729193810000|2024-10-17 19:36:50|43582.8|43562.8|43581.7|43561.7|43582.8|43562.8|43581.7|43561.7|1
1729193840000|2024-10-17 19:37:20|43582.8|43562.8|43581.7|43561.7|43582.8|43562.8|43581.7|43561.7|1
1729193860000|2024-10-17 19:37:40|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|4
1729193900000|2024-10-17 19:38:20|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1729193940000|2024-10-17 19:39:00|||||||||1
1729193950000|2024-10-17 19:39:10|43569.2|43549.2|43565.3|43545.3|43569.2|43549.2|43565.3|43545.3|24
1729193990000|2024-10-17 19:39:50|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|4
1729194000000|2024-10-17 19:40:00|43563.1|43543.1|43560.3|43540.3|43563.1|43543.1|43560.3|43540.3|0
1729194050000|2024-10-17 19:40:50|43561.4|43541.4|43564.2|43544.2|43564.2|43544.2|43561.4|43541.4|0
1729194060000|2024-10-17 19:41:00|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1729194070000|2024-10-17 19:41:10|43566.4|43546.4|43575.3|43555.3|43575.3|43555.3|43566.4|43546.4|8
1729194080000|2024-10-17 19:41:20|43576.4|43556.4|43577.5|43557.5|43577.5|43557.5|43576.4|43556.4|7
1729194090000|2024-10-17 19:41:30|||||||||1
1729194110000|2024-10-17 19:41:50|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|2
1729194230000|2024-10-17 19:43:50|43575.3|43555.3|43575.3|43555.3|43576.4|43556.4|43575.3|43555.3|5
1729194250000|2024-10-17 19:44:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43572.8|43552.8|2
1729194290000|2024-10-17 19:44:50|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|1
1729194300000|2024-10-17 19:45:00|43574.2|43554.2|43571.4|43551.4|43574.2|43554.2|43570.3|43550.3|11
1729194320000|2024-10-17 19:45:20|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|2
1729194340000|2024-10-17 19:45:40|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|2
1729194350000|2024-10-17 19:45:50|43570.3|43550.3|43576.7|43556.7|43576.7|43556.7|43570.3|43550.3|6
1729194360000|2024-10-17 19:46:00|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|0
1729194370000|2024-10-17 19:46:10|||||||||1
1729194380000|2024-10-17 19:46:20|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1729194390000|2024-10-17 19:46:30|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43576.7|43556.7|2
1729194430000|2024-10-17 19:47:10|43576.7|43556.7|43575.3|43555.3|43576.7|43556.7|43575.3|43555.3|5
1729194450000|2024-10-17 19:47:30|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|2
1729194470000|2024-10-17 19:47:50|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43580.3|43560.3|7
1729194510000|2024-10-17 19:48:30|43585.6|43565.6|43585.3|43565.3|43585.6|43565.6|43585.3|43565.3|2
1729194520000|2024-10-17 19:48:40|||||||||1
1729194540000|2024-10-17 19:49:00|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|1
1729194550000|2024-10-17 19:49:10|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|1
1729194590000|2024-10-17 19:49:50|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|14
1729194600000|2024-10-17 19:50:00|43592.8|43572.8|43590.3|43570.3|43592.8|43572.8|43590.3|43570.3|0
1729194620000|2024-10-17 19:50:20|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|3
1729194630000|2024-10-17 19:50:30|43590.3|43570.3|43592.8|43572.8|43592.8|43572.8|43590.3|43570.3|1
1729194650000|2024-10-17 19:50:50|||||||||1
1729194660000|2024-10-17 19:51:00|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|2
1729194670000|2024-10-17 19:51:10|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|2
1729194680000|2024-10-17 19:51:20|||||||||6
1729194700000|2024-10-17 19:51:40|||||||||1
1729194740000|2024-10-17 19:52:20|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|0
1729194750000|2024-10-17 19:52:30|||||||||1
1729194780000|2024-10-17 19:53:00|43592.8|43572.8|43592.8|43572.8|43593.9|43573.9|43592.8|43572.8|3
1729194790000|2024-10-17 19:53:10|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|1
1729194800000|2024-10-17 19:53:20|||||||||2
1729194820000|2024-10-17 19:53:40|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|2
1729194860000|2024-10-17 19:54:20|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1729194870000|2024-10-17 19:54:30|||||||||1
1729194880000|2024-10-17 19:54:40|43597.5|43577.5|43600.3|43580.3|43600.3|43580.3|43597.5|43577.5|3
1729194890000|2024-10-17 19:54:50|43601.7|43581.7|43599.2|43579.2|43601.7|43581.7|43599.2|43579.2|7
1729194900000|2024-10-17 19:55:00|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|10
1729194930000|2024-10-17 19:55:30|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|1
1729194950000|2024-10-17 19:55:50|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|3
1729194960000|2024-10-17 19:56:00|43609.2|43589.2|43605.3|43585.3|43609.2|43589.2|43605.3|43585.3|4
1729194970000|2024-10-17 19:56:10|43604.2|43584.2|43609.2|43589.2|43609.2|43589.2|43604.2|43584.2|5
1729194990000|2024-10-17 19:56:30|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|0
1729195000000|2024-10-17 19:56:40|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|1
1729195020000|2024-10-17 19:57:00|43605.3|43585.3|43609.3|43589.3|43609.3|43589.3|43605.3|43585.3|3
1729195050000|2024-10-17 19:57:30|||||||||2
1729195060000|2024-10-17 19:57:40|||||||||1
1729195080000|2024-10-17 19:58:00|43608.2|43588.2|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|2
1729195100000|2024-10-17 19:58:20|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|13
1729195110000|2024-10-17 19:58:30|43603.9|43583.9|43602.8|43582.8|43603.9|43583.9|43602.8|43582.8|5
1729195120000|2024-10-17 19:58:40|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|1
1729195140000|2024-10-17 19:59:00|||||||||2
1729195160000|2024-10-17 19:59:20|43599.3|43579.3|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|6
1729195170000|2024-10-17 19:59:30|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1729195180000|2024-10-17 19:59:40|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|2
1729195190000|2024-10-17 19:59:50|43593.2|43573.2|43589.3|43569.3|43594.3|43574.3|43589.3|43569.3|4
1729195200000|2024-10-17 20:00:00|||||||||3
1729195210000|2024-10-17 20:00:10|||||||||1
1729195220000|2024-10-17 20:00:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|0
1729195230000|2024-10-17 20:00:30|43587.9|43567.9|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|2
1729195240000|2024-10-17 20:00:40|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|1
1729195250000|2024-10-17 20:00:50|43589.3|43569.3|43590.4|43570.4|43590.4|43570.4|43589.3|43569.3|1
1729195260000|2024-10-17 20:01:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1729195280000|2024-10-17 20:01:20|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1729195290000|2024-10-17 20:01:30|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|1
1729195310000|2024-10-17 20:01:50|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1729195320000|2024-10-17 20:02:00|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1729195330000|2024-10-17 20:02:10|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1729195340000|2024-10-17 20:02:20|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43586.5|43566.5|2
1729195350000|2024-10-17 20:02:30|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|0
1729195360000|2024-10-17 20:02:40|||||||||1
1729195370000|2024-10-17 20:02:50|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|0
1729195380000|2024-10-17 20:03:00|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|1
1729195390000|2024-10-17 20:03:10|||||||||2
1729195430000|2024-10-17 20:03:50|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|2
1729195450000|2024-10-17 20:04:10|||||||||3
1729195490000|2024-10-17 20:04:50|||||||||1
1729195510000|2024-10-17 20:05:10|43589|43569|43589|43569|43589|43569|43589|43569|0
1729195530000|2024-10-17 20:05:30|43590.4|43570.4|43587.6|43567.6|43590.4|43570.4|43587.6|43567.6|0
1729195540000|2024-10-17 20:05:40|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|3
1729195560000|2024-10-17 20:06:00|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|8
1729195580000|2024-10-17 20:06:20|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|0
1729195600000|2024-10-17 20:06:40|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43591.5|43571.5|12
1729195610000|2024-10-17 20:06:50|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1729195670000|2024-10-17 20:07:50|43594.3|43574.3|43595.4|43575.4|43595.4|43575.4|43594.3|43574.3|1
1729195680000|2024-10-17 20:08:00|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|1
1729195690000|2024-10-17 20:08:10|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|0
1729195710000|2024-10-17 20:08:30|43594.3|43574.3|43592.9|43572.9|43594.3|43574.3|43592.9|43572.9|0
1729195720000|2024-10-17 20:08:40|43591.5|43571.5|43591.5|43571.5|43592.9|43572.9|43591.5|43571.5|1
1729195730000|2024-10-17 20:08:50|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1729195740000|2024-10-17 20:09:00|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|2
1729195780000|2024-10-17 20:09:40|||||||||1
1729195790000|2024-10-17 20:09:50|43587.9|43567.9|43589.3|43569.3|43589.3|43569.3|43587.9|43567.9|6
1729195800000|2024-10-17 20:10:00|43587.9|43567.9|43583.2|43563.2|43587.9|43567.9|43583.2|43563.2|7
1729195820000|2024-10-17 20:10:20|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|0
1729195850000|2024-10-17 20:10:50|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1729195960000|2024-10-17 20:12:40|||||||||2
1729196010000|2024-10-17 20:13:30|||||||||1
1729196020000|2024-10-17 20:13:40|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|3
1729196030000|2024-10-17 20:13:50|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|2
1729196080000|2024-10-17 20:14:40|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1729196090000|2024-10-17 20:14:50|43578.2|43558.2|43576.8|43556.8|43578.2|43558.2|43576.8|43556.8|4
1729196100000|2024-10-17 20:15:00|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1729196120000|2024-10-17 20:15:20|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|0
1729196140000|2024-10-17 20:15:40|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1729196170000|2024-10-17 20:16:10|43575.4|43555.4|43577.9|43557.9|43577.9|43557.9|43575.4|43555.4|0
1729196190000|2024-10-17 20:16:30|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|0
1729196200000|2024-10-17 20:16:40|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|1
1729196220000|2024-10-17 20:17:00|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1729196230000|2024-10-17 20:17:10|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1729196250000|2024-10-17 20:17:30|43577.9|43557.9|43575.4|43555.4|43577.9|43557.9|43575.4|43555.4|15
1729196270000|2024-10-17 20:17:50|43576.8|43556.8|43575.4|43555.4|43576.8|43556.8|43575.4|43555.4|0
1729196280000|2024-10-17 20:18:00|43576.8|43556.8|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|3
1729196300000|2024-10-17 20:18:20|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|0
1729196310000|2024-10-17 20:18:30|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|0
1729196320000|2024-10-17 20:18:40|||||||||2
1729196350000|2024-10-17 20:19:10|||||||||1
1729196370000|2024-10-17 20:19:30|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|43576.8|43556.8|1
1729196380000|2024-10-17 20:19:40|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|3
1729196400000|2024-10-17 20:20:00|43576.8|43556.8|43575.4|43555.4|43576.8|43556.8|43575.4|43555.4|0
1729196430000|2024-10-17 20:20:30|||||||||1
1729196460000|2024-10-17 20:21:00|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|2
1729196470000|2024-10-17 20:21:10|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1729196500000|2024-10-17 20:21:40|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1729196600000|2024-10-17 20:23:20|||||||||1
1729196620000|2024-10-17 20:23:40|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|0
1729196640000|2024-10-17 20:24:00|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|2
1729196670000|2024-10-17 20:24:30|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|1
1729196690000|2024-10-17 20:24:50|||||||||3
1729196710000|2024-10-17 20:25:10|43574.3|43554.3|43574.4|43554.4|43574.4|43554.4|43574.3|43554.3|0
1729196740000|2024-10-17 20:25:40|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|0
1729196770000|2024-10-17 20:26:10|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|2
1729196790000|2024-10-17 20:26:30|43571.5|43551.5|43572.9|43552.9|43572.9|43552.9|43571.5|43551.5|0
1729196820000|2024-10-17 20:27:00|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|0
1729196840000|2024-10-17 20:27:20|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|1
1729196880000|2024-10-17 20:28:00|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1729196940000|2024-10-17 20:29:00|43574.4|43554.4|43573|43553|43574.4|43554.4|43573|43553|0
1729196960000|2024-10-17 20:29:20|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|0
1729197000000|2024-10-17 20:30:00|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|3
1729197060000|2024-10-17 20:31:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|2
1729197080000|2024-10-17 20:31:20|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1729197120000|2024-10-17 20:32:00|43574.4|43554.4|43575.5|43555.5|43575.5|43555.5|43574.4|43554.4|8
1729197140000|2024-10-17 20:32:20|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|0
1729197170000|2024-10-17 20:32:50|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1729197210000|2024-10-17 20:33:30|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729197220000|2024-10-17 20:33:40|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1729197290000|2024-10-17 20:34:50|43573|43553|43574.4|43554.4|43574.4|43554.4|43573|43553|4
1729197300000|2024-10-17 20:35:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729197360000|2024-10-17 20:36:00|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|2
1729197390000|2024-10-17 20:36:30|43572.7|43552.7|43570.5|43550.5|43572.7|43552.7|43570.5|43550.5|10
1729197420000|2024-10-17 20:37:00|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729197430000|2024-10-17 20:37:10|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|0
1729197550000|2024-10-17 20:39:10|||||||||2
1729197600000|2024-10-17 20:40:00|||||||||3
1729197680000|2024-10-17 20:41:20|||||||||1
1729197710000|2024-10-17 20:41:50|||||||||4
1729197740000|2024-10-17 20:42:20|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|0
1729197760000|2024-10-17 20:42:40|||||||||1
1729197790000|2024-10-17 20:43:10|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|4
1729197800000|2024-10-17 20:43:20|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|1
1729197820000|2024-10-17 20:43:40|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|1
1729197830000|2024-10-17 20:43:50|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|14
1729197860000|2024-10-17 20:44:20|||||||||2
1729197890000|2024-10-17 20:44:50|||||||||3
1729197900000|2024-10-17 20:45:00|||||||||1
1729197910000|2024-10-17 20:45:10|||||||||1
1729197920000|2024-10-17 20:45:20|||||||||1
1729198030000|2024-10-17 20:47:10|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|8
1729198040000|2024-10-17 20:47:20|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1729198050000|2024-10-17 20:47:30|43574.4|43554.4|43573|43553|43574.4|43554.4|43573|43553|1
1729198060000|2024-10-17 20:47:40|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|1
1729198070000|2024-10-17 20:47:50|||||||||1
1729198090000|2024-10-17 20:48:10|||||||||2
1729198150000|2024-10-17 20:49:10|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|0
1729198170000|2024-10-17 20:49:30|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|3
1729198180000|2024-10-17 20:49:40|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|0
1729198190000|2024-10-17 20:49:50|43568|43548|43568|43548|43568|43548|43568|43548|0
1729198200000|2024-10-17 20:50:00|43566.6|43546.6|43570.5|43550.5|43570.5|43550.5|43566.6|43546.6|4
1729198210000|2024-10-17 20:50:10|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|2
1729198220000|2024-10-17 20:50:20|43576.6|43556.6|43579.1|43559.1|43579.1|43559.1|43576.6|43556.6|4
1729198230000|2024-10-17 20:50:30|43578|43558|43576.6|43556.6|43578|43558|43576.6|43556.6|6
1729198240000|2024-10-17 20:50:40|43578|43558|43578|43558|43579.1|43559.1|43578|43558|0
1729198250000|2024-10-17 20:50:50|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729198290000|2024-10-17 20:51:30|43578|43558|43579.1|43559.1|43579.1|43559.1|43578|43558|5
1729198300000|2024-10-17 20:51:40|||||||||1
1729198310000|2024-10-17 20:51:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1729198320000|2024-10-17 20:52:00|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|2
1729198400000|2024-10-17 20:53:20|||||||||1
1729198410000|2024-10-17 20:53:30|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1729198420000|2024-10-17 20:53:40|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|1
1729198440000|2024-10-17 20:54:00|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729198450000|2024-10-17 20:54:10|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|0
1729198490000|2024-10-17 20:54:50|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1729198500000|2024-10-17 20:55:00|43577.7|43557.7|43576.6|43556.6|43577.7|43557.7|43576.6|43556.6|7
1729198520000|2024-10-17 20:55:20|43578|43558|43576.6|43556.6|43579.1|43559.1|43576.6|43556.6|0
1729198540000|2024-10-17 20:55:40|||||||||2
1729198630000|2024-10-17 20:57:10|||||||||1
1729198650000|2024-10-17 20:57:30|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|2
1729198680000|2024-10-17 20:58:00|43579.1|43559.1|43581.6|43561.6|43581.6|43561.6|43579.1|43559.1|7
1729198700000|2024-10-17 20:58:20|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43581.6|43561.6|2
1729198720000|2024-10-17 20:58:40|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|0
1729198730000|2024-10-17 20:58:50|||||||||2
1729198740000|2024-10-17 20:59:00|||||||||25
1729198750000|2024-10-17 20:59:10|43587|43567|43587|43567|43587|43567|43587|43567|0
1729198760000|2024-10-17 20:59:20|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|1
1729198770000|2024-10-17 20:59:30|43587|43567|43588.1|43568.1|43589.1|43569.1|43587|43567|7
1729198790000|2024-10-17 20:59:50|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43588.1|43568.1|4
1729202410000|2024-10-17 22:00:10|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|1
1729202420000|2024-10-17 22:00:20|43599.7|43579.7|43598.3|43578.3|43599.7|43579.7|43598.3|43578.3|0
1729202430000|2024-10-17 22:00:30|||||||||3
1729202440000|2024-10-17 22:00:40|43596.1|43576.1|43588.3|43568.3|43596.1|43576.1|43588.3|43568.3|1
1729202450000|2024-10-17 22:00:50|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|0
1729202460000|2024-10-17 22:01:00|||||||||6
1729202510000|2024-10-17 22:01:50|||||||||7
1729202520000|2024-10-17 22:02:00|||||||||1
1729202540000|2024-10-17 22:02:20|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43583.3|43563.3|2
1729202550000|2024-10-17 22:02:30|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|43585.8|43565.8|0
1729202610000|2024-10-17 22:03:30|43584.4|43564.4|43583.3|43563.3|43585.8|43565.8|43583.3|43563.3|4
1729202620000|2024-10-17 22:03:40|43584.7|43564.7|43583.3|43563.3|43584.7|43564.7|43583.3|43563.3|2
1729202680000|2024-10-17 22:04:40|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|0
1729202690000|2024-10-17 22:04:50|||||||||4
1729202720000|2024-10-17 22:05:20|43580.8|43560.8|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|0
1729202730000|2024-10-17 22:05:30|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|0
1729202760000|2024-10-17 22:06:00|43580.8|43560.8|43575.8|43555.8|43580.8|43560.8|43575.8|43555.8|3
1729202770000|2024-10-17 22:06:10|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|0
1729202800000|2024-10-17 22:06:40|43574.7|43554.7|43574.7|43554.7|43575.8|43555.8|43574.7|43554.7|0
1729202810000|2024-10-17 22:06:50|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|0
1729202840000|2024-10-17 22:07:20|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|0
1729202870000|2024-10-17 22:07:50|||||||||2
1729202960000|2024-10-17 22:09:20|||||||||1
1729202970000|2024-10-17 22:09:30|||||||||1
1729202980000|2024-10-17 22:09:40|||||||||1
1729203000000|2024-10-17 22:10:00|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|3
1729203020000|2024-10-17 22:10:20|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|0
1729203060000|2024-10-17 22:11:00|||||||||2
1729203080000|2024-10-17 22:11:20|||||||||1
1729203090000|2024-10-17 22:11:30|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|3
1729203120000|2024-10-17 22:12:00|||||||||3
1729203170000|2024-10-17 22:12:50|||||||||2
1729203250000|2024-10-17 22:14:10|43583.6|43563.6|43580.8|43560.8|43583.6|43563.6|43580.8|43560.8|1
1729203290000|2024-10-17 22:14:50|||||||||6
1729203340000|2024-10-17 22:15:40|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|2
1729203400000|2024-10-17 22:16:40|43575.8|43555.8|43574.4|43554.4|43575.8|43555.8|43574.4|43554.4|0
1729203430000|2024-10-17 22:17:10|43573|43553|43573|43553|43573|43553|43573|43553|0
1729203470000|2024-10-17 22:17:50|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43574.4|43554.4|5
1729203530000|2024-10-17 22:18:50|43575.8|43555.8|43574.4|43554.4|43575.8|43555.8|43574.4|43554.4|0
1729203560000|2024-10-17 22:19:20|43573.3|43553.3|43570.8|43550.8|43573.3|43553.3|43568.3|43548.3|20
1729203570000|2024-10-17 22:19:30|||||||||5
1729203590000|2024-10-17 22:19:50|43571.9|43551.9|43574.4|43554.4|43574.4|43554.4|43571.9|43551.9|4
1729203600000|2024-10-17 22:20:00|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|0
1729203630000|2024-10-17 22:20:30|||||||||1
1729203680000|2024-10-17 22:21:20|43578|43558|43579.4|43559.4|43579.4|43559.4|43578|43558|0
1729203700000|2024-10-17 22:21:40|||||||||1
1729203740000|2024-10-17 22:22:20|43577.3|43557.3|43575.8|43555.8|43577.3|43557.3|43575.8|43555.8|4
1729203840000|2024-10-17 22:24:00|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|0
1729203850000|2024-10-17 22:24:10|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|43578.4|43558.4|3
1729203880000|2024-10-17 22:24:40|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|1
1729203910000|2024-10-17 22:25:10|43577.3|43557.3|43575.9|43555.9|43578.4|43558.4|43575.9|43555.9|0
1729203920000|2024-10-17 22:25:20|43576.9|43556.9|43578.4|43558.4|43578.4|43558.4|43576.9|43556.9|2
1729203930000|2024-10-17 22:25:30|43576.9|43556.9|43578.4|43558.4|43578.4|43558.4|43575.9|43555.9|0
1729203950000|2024-10-17 22:25:50|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|43575.9|43555.9|0
1729204190000|2024-10-17 22:29:50|||||||||6
1729204200000|2024-10-17 22:30:00|43577.3|43557.3|43578.4|43558.4|43578.4|43558.4|43577.3|43557.3|1
1729204210000|2024-10-17 22:30:10|43577|43557|43578.4|43558.4|43578.4|43558.4|43575.9|43555.9|0
1729204240000|2024-10-17 22:30:40|43577.3|43557.3|43578.4|43558.4|43578.4|43558.4|43577.3|43557.3|1
1729204250000|2024-10-17 22:30:50|43575.9|43555.9|43578.4|43558.4|43578.4|43558.4|43575.9|43555.9|0
1729204300000|2024-10-17 22:31:40|||||||||1
1729204310000|2024-10-17 22:31:50|43579.5|43559.5|43580.9|43560.9|43580.9|43560.9|43579.5|43559.5|0
1729204370000|2024-10-17 22:32:50|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|0
1729204440000|2024-10-17 22:34:00|43580.9|43560.9|43580.9|43560.9|43580.9|43560.9|43580.9|43560.9|0
1729204580000|2024-10-17 22:36:20|||||||||2
1729204710000|2024-10-17 22:38:30|43582|43562|43582|43562|43582|43562|43582|43562|39
1729205010000|2024-10-17 22:43:30|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|3
1729205040000|2024-10-17 22:44:00|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1729205060000|2024-10-17 22:44:20|43587|43567|43587|43567|43587|43567|43587|43567|3
1729205090000|2024-10-17 22:44:50|43588.4|43568.4|43589.5|43569.5|43589.5|43569.5|43588.4|43568.4|1
1729205100000|2024-10-17 22:45:00|43590.6|43570.6|43592|43572|43592|43572|43590.6|43570.6|3
1729205220000|2024-10-17 22:47:00|43590.9|43570.9|43590.6|43570.6|43590.9|43570.9|43589.5|43569.5|2
1729205280000|2024-10-17 22:48:00|43589.5|43569.5|43590.6|43570.6|43590.6|43570.6|43589.5|43569.5|1
1729205290000|2024-10-17 22:48:10|43592|43572|43590.6|43570.6|43592|43572|43590.6|43570.6|1
1729205320000|2024-10-17 22:48:40|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|0
1729205330000|2024-10-17 22:48:50|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1729205340000|2024-10-17 22:49:00|||||||||1
1729205350000|2024-10-17 22:49:10|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|1
1729205390000|2024-10-17 22:49:50|||||||||1
1729205400000|2024-10-17 22:50:00|43595.9|43575.9|43599.5|43579.5|43599.5|43579.5|43595.9|43575.9|4
1729205420000|2024-10-17 22:50:20|||||||||1
1729205440000|2024-10-17 22:50:40|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|1
1729205480000|2024-10-17 22:51:20|43599.5|43579.5|43609.5|43589.5|43609.5|43589.5|43599.5|43579.5|22
1729205490000|2024-10-17 22:51:30|43610.9|43590.9|43605.9|43585.9|43610.9|43590.9|43605.9|43585.9|11
1729205510000|2024-10-17 22:51:50|43608.4|43588.4|43605.9|43585.9|43608.4|43588.4|43605.9|43585.9|0
1729205520000|2024-10-17 22:52:00|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|43608.4|43588.4|0
1729205540000|2024-10-17 22:52:20|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|0
1729205550000|2024-10-17 22:52:30|||||||||1
1729205560000|2024-10-17 22:52:40|43601|43581|43601|43581|43601|43581|43601|43581|10
1729205570000|2024-10-17 22:52:50|43599.5|43579.5|43594.9|43574.9|43599.5|43579.5|43593.1|43573.1|23
1729205580000|2024-10-17 22:53:00|||||||||1
1729205620000|2024-10-17 22:53:40|43593.8|43573.8|43594.9|43574.9|43594.9|43574.9|43593.8|43573.8|3
1729205640000|2024-10-17 22:54:00|43596|43576|43596|43576|43596|43576|43596|43576|0
1729205650000|2024-10-17 22:54:10|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|0
1729205700000|2024-10-17 22:55:00|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|1
1729205780000|2024-10-17 22:56:20|43596|43576|43596|43576|43596|43576|43596|43576|0
1729205830000|2024-10-17 22:57:10|||||||||1
1729205850000|2024-10-17 22:57:30|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43593.8|43573.8|1
1729205910000|2024-10-17 22:58:30|43596|43576|43594.9|43574.9|43596|43576|43594.9|43574.9|2
1729205950000|2024-10-17 22:59:10|43592.4|43572.4|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|1
1729205960000|2024-10-17 22:59:20|43593.5|43573.5|43591|43571|43593.5|43573.5|43591|43571|0
1729205980000|2024-10-17 22:59:40|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|0
1729206020000|2024-10-17 23:00:20|43591|43571|43588.8|43568.8|43591|43571|43588.8|43568.8|3
1729206040000|2024-10-17 23:00:40|||||||||2
1729206060000|2024-10-17 23:01:00|43586|43566|43588.8|43568.8|43588.8|43568.8|43586|43566|0
1729206070000|2024-10-17 23:01:10|43587.7|43567.7|43584.9|43564.9|43588.8|43568.8|43584.9|43564.9|0
1729206090000|2024-10-17 23:01:30|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|0
1729206110000|2024-10-17 23:01:50|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1729206130000|2024-10-17 23:02:10|43587.4|43567.4|43589.9|43569.9|43589.9|43569.9|43587.4|43567.4|3
1729206160000|2024-10-17 23:02:40|||||||||4
1729206170000|2024-10-17 23:02:50|43591.3|43571.3|43593.8|43573.8|43593.8|43573.8|43591.3|43571.3|2
1729206210000|2024-10-17 23:03:30|43594.9|43574.9|43596|43576|43596|43576|43594.9|43574.9|4
1729206230000|2024-10-17 23:03:50|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|0
1729206240000|2024-10-17 23:04:00|43596|43576|43596|43576|43596|43576|43596|43576|0
1729206260000|2024-10-17 23:04:20|||||||||1
1729206290000|2024-10-17 23:04:50|43593.5|43573.5|43594.9|43574.9|43594.9|43574.9|43593.5|43573.5|0
1729206300000|2024-10-17 23:05:00|43593.5|43573.5|43592.1|43572.1|43594.9|43574.9|43592.1|43572.1|2
1729206310000|2024-10-17 23:05:10|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43592.1|43572.1|0
1729206350000|2024-10-17 23:05:50|43596|43576|43596|43576|43596|43576|43596|43576|1
1729206360000|2024-10-17 23:06:00|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|0
1729206370000|2024-10-17 23:06:10|43593.2|43573.2|43594.6|43574.6|43594.6|43574.6|43593.2|43573.2|1
1729206400000|2024-10-17 23:06:40|43592.1|43572.1|43594.6|43574.6|43594.6|43574.6|43592.1|43572.1|0
1729206440000|2024-10-17 23:07:20|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1729206470000|2024-10-17 23:07:50|43592.1|43572.1|43593.5|43573.5|43593.5|43573.5|43592.1|43572.1|0
1729206480000|2024-10-17 23:08:00|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|3
1729206530000|2024-10-17 23:08:50|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1729206590000|2024-10-17 23:09:50|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|1
1729206600000|2024-10-17 23:10:00|43596|43576|43598.5|43578.5|43598.5|43578.5|43596|43576|2
1729206610000|2024-10-17 23:10:10|43601|43581|43601|43581|43601|43581|43601|43581|1
1729206630000|2024-10-17 23:10:30|43602.1|43582.1|43603.5|43583.5|43603.5|43583.5|43602.1|43582.1|0
1729206640000|2024-10-17 23:10:40|43604.6|43584.6|43606|43586|43606|43586|43604.6|43584.6|2
1729206650000|2024-10-17 23:10:50|||||||||3
1729206660000|2024-10-17 23:11:00|43607.1|43587.1|43606|43586|43607.1|43587.1|43606|43586|0
1729206750000|2024-10-17 23:12:30|||||||||1
1729206780000|2024-10-17 23:13:00|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|0
1729206830000|2024-10-17 23:13:50|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|0
1729206840000|2024-10-17 23:14:00|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43608.5|43588.5|3
1729206860000|2024-10-17 23:14:20|43611|43591|43611|43591|43611|43591|43611|43591|0
1729206900000|2024-10-17 23:15:00|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|0
1729206910000|2024-10-17 23:15:10|43611|43591|43614.6|43594.6|43614.6|43594.6|43611|43591|0
1729206960000|2024-10-17 23:16:00|||||||||1
1729206970000|2024-10-17 23:16:10|||||||||1
1729206980000|2024-10-17 23:16:20|43615.7|43595.7|43619.6|43599.6|43619.6|43599.6|43615.7|43595.7|3
1729207000000|2024-10-17 23:16:40|43621|43601|43621|43601|43621|43601|43621|43601|2
1729207050000|2024-10-17 23:17:30|43622.1|43602.1|43623.5|43603.5|43623.5|43603.5|43622.1|43602.1|0
1729207090000|2024-10-17 23:18:10|43622.1|43602.1|43623.5|43603.5|43623.5|43603.5|43622.1|43602.1|1
1729207100000|2024-10-17 23:18:20|43622.1|43602.1|43621|43601|43622.1|43602.1|43621|43601|0
1729207110000|2024-10-17 23:18:30|43620|43600|43620|43600|43620|43600|43620|43600|0
1729207120000|2024-10-17 23:18:40|43621|43601|43622.5|43602.5|43623.5|43603.5|43621|43601|0
1729207130000|2024-10-17 23:18:50|43621|43601|43621|43601|43621|43601|43621|43601|0
1729207140000|2024-10-17 23:19:00|43620|43600|43620|43600|43620|43600|43620|43600|2
1729207290000|2024-10-17 23:21:30|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|1
1729207300000|2024-10-17 23:21:40|43618.6|43598.6|43617.1|43597.1|43618.6|43598.6|43617.1|43597.1|1
1729207320000|2024-10-17 23:22:00|||||||||1
1729207350000|2024-10-17 23:22:30|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|1
1729207390000|2024-10-17 23:23:10|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|0
1729207400000|2024-10-17 23:23:20|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1729207410000|2024-10-17 23:23:30|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|43617.1|43597.1|4
1729207420000|2024-10-17 23:23:40|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1729207450000|2024-10-17 23:24:10|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|3
1729207470000|2024-10-17 23:24:30|43616.1|43596.1|43615|43595|43616.1|43596.1|43615|43595|3
1729207480000|2024-10-17 23:24:40|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|0
1729207560000|2024-10-17 23:26:00|43614.7|43594.7|43613.6|43593.6|43614.7|43594.7|43613.6|43593.6|0
1729207590000|2024-10-17 23:26:30|43611.1|43591.1|43611.1|43591.1|43611.1|43591.1|43611.1|43591.1|1
1729207620000|2024-10-17 23:27:00|43613.6|43593.6|43614.7|43594.7|43614.7|43594.7|43613.6|43593.6|1
1729207630000|2024-10-17 23:27:10|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1729207650000|2024-10-17 23:27:30|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|0
1729207770000|2024-10-17 23:29:30|43616.1|43596.1|43618.6|43598.6|43618.6|43598.6|43616.1|43596.1|3
1729207790000|2024-10-17 23:29:50|43617.2|43597.2|43616.1|43596.1|43617.2|43597.2|43616.1|43596.1|0
1729207800000|2024-10-17 23:30:00|43615|43595|43615|43595|43615|43595|43615|43595|0
1729207840000|2024-10-17 23:30:40|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|1
1729207890000|2024-10-17 23:31:30|||||||||1
1729207900000|2024-10-17 23:31:40|43619.7|43599.7|43623.6|43603.6|43623.6|43603.6|43619.7|43599.7|1
1729207910000|2024-10-17 23:31:50|||||||||1
1729207920000|2024-10-17 23:32:00|||||||||1
1729207980000|2024-10-17 23:33:00|43625|43605|43625|43605|43625|43605|43625|43605|3
1729208020000|2024-10-17 23:33:40|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|5
1729208040000|2024-10-17 23:34:00|||||||||1
1729208100000|2024-10-17 23:35:00|||||||||4
1729208120000|2024-10-17 23:35:20|43624.7|43604.7|43626.1|43606.1|43626.1|43606.1|43624.7|43604.7|0
1729208170000|2024-10-17 23:36:10|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|0
1729208180000|2024-10-17 23:36:20|43629.7|43609.7|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|3
1729208190000|2024-10-17 23:36:30|||||||||2
1729208360000|2024-10-17 23:39:20|||||||||6
1729208370000|2024-10-17 23:39:30|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|1
1729208400000|2024-10-17 23:40:00|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|1
1729208410000|2024-10-17 23:40:10|||||||||2
1729208430000|2024-10-17 23:40:30|||||||||1
1729208460000|2024-10-17 23:41:00|||||||||3
1729208490000|2024-10-17 23:41:30|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|1
1729208500000|2024-10-17 23:41:40|43636.4|43616.4|43635|43615|43636.4|43616.4|43635|43615|0
1729208510000|2024-10-17 23:41:50|43634.7|43614.7|43636.1|43616.1|43636.1|43616.1|43634.7|43614.7|11
1729208560000|2024-10-17 23:42:40|||||||||1
1729208620000|2024-10-17 23:43:40|43639.7|43619.7|43640.8|43620.8|43640.8|43620.8|43639.7|43619.7|12
1729208640000|2024-10-17 23:44:00|43642.2|43622.2|43643.3|43623.3|43643.3|43623.3|43642.2|43622.2|5
1729208650000|2024-10-17 23:44:10|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|0
1729208680000|2024-10-17 23:44:40|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|2
1729208700000|2024-10-17 23:45:00|||||||||4
1729208720000|2024-10-17 23:45:20|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|0
1729208730000|2024-10-17 23:45:30|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1729208740000|2024-10-17 23:45:40|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|0
1729208760000|2024-10-17 23:46:00|43650|43630|43651.1|43631.1|43651.1|43631.1|43650|43630|1
1729208870000|2024-10-17 23:47:50|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|0
1729208890000|2024-10-17 23:48:10|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|0
1729208900000|2024-10-17 23:48:20|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|5
1729208920000|2024-10-17 23:48:40|43654.7|43634.7|43657.2|43637.2|43657.2|43637.2|43654.7|43634.7|6
1729208930000|2024-10-17 23:48:50|43658.6|43638.6|43662.2|43642.2|43662.2|43642.2|43658.6|43638.6|4
1729208940000|2024-10-17 23:49:00|43663.6|43643.6|43668.3|43648.3|43668.3|43648.3|43663.6|43643.6|6
1729208950000|2024-10-17 23:49:10|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|43669.7|43649.7|2
1729208980000|2024-10-17 23:49:40|43671.1|43651.1|43672.6|43652.6|43672.6|43652.6|43671.1|43651.1|0
1729208990000|2024-10-17 23:49:50|||||||||1
1729209000000|2024-10-17 23:50:00|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|2
1729209010000|2024-10-17 23:50:10|43670.1|43650.1|43671.1|43651.1|43671.1|43651.1|43670.1|43650.1|4
1729209020000|2024-10-17 23:50:20|43669.7|43649.7|43670.1|43650.1|43671.1|43651.1|43669.7|43649.7|2
1729209030000|2024-10-17 23:50:30|43667.2|43647.2|43671.1|43651.1|43671.1|43651.1|43667.2|43647.2|2
1729209040000|2024-10-17 23:50:40|43671.2|43651.2|43671.2|43651.2|43672.6|43652.6|43671.2|43651.2|1
1729209050000|2024-10-17 23:50:50|||||||||4
1729209060000|2024-10-17 23:51:00|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|1
1729209090000|2024-10-17 23:51:30|43667.2|43647.2|43667.2|43647.2|43667.2|43647.2|43667.2|43647.2|2
1729209110000|2024-10-17 23:51:50|||||||||1
1729209120000|2024-10-17 23:52:00|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|5
1729209130000|2024-10-17 23:52:10|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|4
1729209170000|2024-10-17 23:52:50|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|9
1729209200000|2024-10-17 23:53:20|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|0
1729209220000|2024-10-17 23:53:40|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|2
1729209230000|2024-10-17 23:53:50|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|1
1729209240000|2024-10-17 23:54:00|43671.2|43651.2|43676.2|43656.2|43676.2|43656.2|43671.2|43651.2|3
1729209250000|2024-10-17 23:54:10|||||||||1
1729209280000|2024-10-17 23:54:40|43675.1|43655.1|43673.7|43653.7|43676.2|43656.2|43673.7|43653.7|2
1729209290000|2024-10-17 23:54:50|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|0
1729209300000|2024-10-17 23:55:00|||||||||1
1729209310000|2024-10-17 23:55:10|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|6
1729209330000|2024-10-17 23:55:30|43672.6|43652.6|43673.7|43653.7|43673.7|43653.7|43672.6|43652.6|2
1729209340000|2024-10-17 23:55:40|43675.1|43655.1|43668.7|43648.7|43675.1|43655.1|43668.7|43648.7|8
1729209360000|2024-10-17 23:56:00|||||||||2
1729209370000|2024-10-17 23:56:10|43667.3|43647.3|43666.2|43646.2|43667.3|43647.3|43666.2|43646.2|3
1729209380000|2024-10-17 23:56:20|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|0
1729209400000|2024-10-17 23:56:40|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|1
1729209410000|2024-10-17 23:56:50|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|0
1729209420000|2024-10-17 23:57:00|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|43666.2|43646.2|0
1729209440000|2024-10-17 23:57:20|43664.8|43644.8|43666.2|43646.2|43666.2|43646.2|43664.8|43644.8|0
1729209450000|2024-10-17 23:57:30|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|2
1729209460000|2024-10-17 23:57:40|43663.3|43643.3|43662.3|43642.3|43663.3|43643.3|43662.3|43642.3|0
1729209480000|2024-10-17 23:58:00|43663.3|43643.3|43661.2|43641.2|43663.3|43643.3|43661.2|43641.2|4
1729209520000|2024-10-17 23:58:40|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|43658.7|43638.7|1
1729209550000|2024-10-17 23:59:10|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|5
1729209590000|2024-10-17 23:59:50|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|2
1729209600000|2024-10-18 00:00:00|43651.2|43631.2|43653.7|43633.7|43653.7|43633.7|43648.7|43628.7|6
1729209610000|2024-10-18 00:00:10|43654.8|43634.8|43660.9|43640.9|43660.9|43640.9|43654.8|43634.8|1
1729209620000|2024-10-18 00:00:20|43659.8|43639.8|43663.7|43643.7|43663.7|43643.7|43659.8|43639.8|17
1729209630000|2024-10-18 00:00:30|43666.2|43646.2|43664.8|43644.8|43666.2|43646.2|43663.4|43643.4|1
1729209640000|2024-10-18 00:00:40|43667.3|43647.3|43676.2|43656.2|43677.6|43657.6|43667.3|43647.3|16
1729209650000|2024-10-18 00:00:50|43674.8|43654.8|43665.9|43645.9|43674.8|43654.8|43665.9|43645.9|5
1729209660000|2024-10-18 00:01:00|43667.3|43647.3|43664.8|43644.8|43667.3|43647.3|43664.8|43644.8|0
1729209670000|2024-10-18 00:01:10|43663.7|43643.7|43659.8|43639.8|43663.7|43643.7|43659.8|43639.8|0
1729209680000|2024-10-18 00:01:20|43658.7|43638.7|43657.3|43637.3|43659.8|43639.8|43657.3|43637.3|1
1729209690000|2024-10-18 00:01:30|43654.8|43634.8|43653.4|43633.4|43654.8|43634.8|43653.4|43633.4|3
1729209700000|2024-10-18 00:01:40|43652.3|43632.3|43650.9|43630.9|43654.8|43634.8|43650.9|43630.9|0
1729209720000|2024-10-18 00:02:00|43654.8|43634.8|43645.9|43625.9|43654.8|43634.8|43645.9|43625.9|4
1729209730000|2024-10-18 00:02:10|43640.9|43620.9|43639.8|43619.8|43640.9|43620.9|43639.8|43619.8|1
1729209740000|2024-10-18 00:02:20|43639.4|43619.4|43640.9|43620.9|43640.9|43620.9|43635.9|43615.9|2
1729209750000|2024-10-18 00:02:30|43643.4|43623.4|43644.5|43624.5|43644.5|43624.5|43643.4|43623.4|1
1729209760000|2024-10-18 00:02:40|43645.5|43625.5|43647|43627|43648|43628|43645.5|43625.5|0
1729209770000|2024-10-18 00:02:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|0
1729209780000|2024-10-18 00:03:00|43648.4|43628.4|43649.5|43629.5|43649.5|43629.5|43645.9|43625.9|0
1729209790000|2024-10-18 00:03:10|43650.9|43630.9|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|1
1729209800000|2024-10-18 00:03:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|1
1729209820000|2024-10-18 00:03:40|||||||||1
1729209830000|2024-10-18 00:03:50|43659.8|43639.8|43655.9|43635.9|43659.8|43639.8|43655.9|43635.9|1
1729209840000|2024-10-18 00:04:00|43654.8|43634.8|43653.7|43633.7|43654.8|43634.8|43653.7|43633.7|0
1729209850000|2024-10-18 00:04:10|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1729209870000|2024-10-18 00:04:30|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|1
1729209880000|2024-10-18 00:04:40|43658.4|43638.4|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|1
1729209890000|2024-10-18 00:04:50|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|2
1729209900000|2024-10-18 00:05:00|43660.9|43640.9|43662.3|43642.3|43662.3|43642.3|43660.9|43640.9|3
1729209910000|2024-10-18 00:05:10|43663.7|43643.7|43663.4|43643.4|43664.8|43644.8|43663.4|43643.4|2
1729209920000|2024-10-18 00:05:20|43664.5|43644.5|43660.9|43640.9|43664.5|43644.5|43660.9|43640.9|0
1729209940000|2024-10-18 00:05:40|||||||||1
1729209950000|2024-10-18 00:05:50|43663.4|43643.4|43664.8|43644.8|43664.8|43644.8|43663.4|43643.4|1
1729209960000|2024-10-18 00:06:00|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|0
1729209970000|2024-10-18 00:06:10|43664.5|43644.5|43672|43652|43672|43652|43664.5|43644.5|10
1729209980000|2024-10-18 00:06:20|43670.9|43650.9|43672.3|43652.3|43672.3|43652.3|43670.9|43650.9|6
1729209990000|2024-10-18 00:06:30|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|0
1729210020000|2024-10-18 00:07:00|||||||||1
1729210030000|2024-10-18 00:07:10|||||||||2
1729210050000|2024-10-18 00:07:30|||||||||2
1729210070000|2024-10-18 00:07:50|43669.8|43649.8|43670.9|43650.9|43670.9|43650.9|43669.8|43649.8|2
1729210080000|2024-10-18 00:08:00|43669.8|43649.8|43665.9|43645.9|43670.9|43650.9|43665.9|43645.9|0
1729210090000|2024-10-18 00:08:10|43666.2|43646.2|43662.3|43642.3|43666.2|43646.2|43662.3|43642.3|2
1729210100000|2024-10-18 00:08:20|43660.9|43640.9|43659.8|43639.8|43660.9|43640.9|43658.7|43638.7|0
1729210120000|2024-10-18 00:08:40|43656.2|43636.2|43654.8|43634.8|43656.2|43636.2|43654.8|43634.8|4
1729210140000|2024-10-18 00:09:00|43651.2|43631.2|43652.3|43632.3|43652.3|43632.3|43651.2|43631.2|0
1729210150000|2024-10-18 00:09:10|43651.2|43631.2|43650.1|43630.1|43651.2|43631.2|43648.7|43628.7|0
1729210160000|2024-10-18 00:09:20|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|0
1729210170000|2024-10-18 00:09:30|43648.7|43628.7|43649.8|43629.8|43649.8|43629.8|43647.3|43627.3|4
1729210180000|2024-10-18 00:09:40|43647|43627|43645.9|43625.9|43647|43627|43645.9|43625.9|2
1729210200000|2024-10-18 00:10:00|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|5
1729210230000|2024-10-18 00:10:30|43650.9|43630.9|43650.9|43630.9|43653.4|43633.4|43650.9|43630.9|1
1729210250000|2024-10-18 00:10:50|||||||||1
1729210260000|2024-10-18 00:11:00|43652.3|43632.3|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|9
1729210270000|2024-10-18 00:11:10|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|1
1729210280000|2024-10-18 00:11:20|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|1
1729210290000|2024-10-18 00:11:30|43649.5|43629.5|43650.9|43630.9|43650.9|43630.9|43649.5|43629.5|4
1729210320000|2024-10-18 00:12:00|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|43644.5|43624.5|2
1729210330000|2024-10-18 00:12:10|43647|43627|43643.4|43623.4|43647|43627|43643.4|43623.4|0
1729210340000|2024-10-18 00:12:20|43645.9|43625.9|43648.4|43628.4|43648.4|43628.4|43645.9|43625.9|3
1729210350000|2024-10-18 00:12:30|43647|43627|43644.5|43624.5|43647|43627|43643.4|43623.4|1
1729210360000|2024-10-18 00:12:40|43643.4|43623.4|43644.5|43624.5|43644.5|43624.5|43643.4|43623.4|2
1729210370000|2024-10-18 00:12:50|43645.9|43625.9|43644.5|43624.5|43645.9|43625.9|43644.5|43624.5|0
1729210380000|2024-10-18 00:13:00|43643.4|43623.4|43645.9|43625.9|43645.9|43625.9|43643.4|43623.4|1
1729210390000|2024-10-18 00:13:10|43647|43627|43645.9|43625.9|43648.4|43628.4|43645.9|43625.9|7
1729210420000|2024-10-18 00:13:40|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|0
1729210430000|2024-10-18 00:13:50|43647.3|43627.3|43649.5|43629.5|43649.5|43629.5|43647.3|43627.3|0
1729210440000|2024-10-18 00:14:00|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|0
1729210450000|2024-10-18 00:14:10|43649.5|43629.5|43650.9|43630.9|43650.9|43630.9|43649.5|43629.5|0
1729210460000|2024-10-18 00:14:20|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|0
1729210470000|2024-10-18 00:14:30|43650.9|43630.9|43650.9|43630.9|43653.4|43633.4|43650.9|43630.9|0
1729210480000|2024-10-18 00:14:40|43649.5|43629.5|43648.4|43628.4|43650.9|43630.9|43648.4|43628.4|2
1729210490000|2024-10-18 00:14:50|43647.3|43627.3|43645.9|43625.9|43647.3|43627.3|43645.9|43625.9|0
1729210500000|2024-10-18 00:15:00|43644.5|43624.5|43635.9|43615.9|43644.5|43624.5|43635.9|43615.9|0
1729210510000|2024-10-18 00:15:10|43634.5|43614.5|43633.4|43613.4|43634.5|43614.5|43633.4|43613.4|0
1729210520000|2024-10-18 00:15:20|43632|43612|43632|43612|43632|43612|43632|43612|3
1729210550000|2024-10-18 00:15:50|43630.9|43610.9|43630.9|43610.9|43632|43612|43630.9|43610.9|0
1729210560000|2024-10-18 00:16:00|43628.4|43608.4|43624.8|43604.8|43628.4|43608.4|43622|43602|7
1729210570000|2024-10-18 00:16:10|43623.4|43603.4|43623.4|43603.4|43624.8|43604.8|43623.4|43603.4|2
1729210580000|2024-10-18 00:16:20|43625.9|43605.9|43627.3|43607.3|43628.4|43608.4|43625.9|43605.9|3
1729210590000|2024-10-18 00:16:30|43624.5|43604.5|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|6
1729210600000|2024-10-18 00:16:40|43627|43607|43625.9|43605.9|43628.4|43608.4|43625.9|43605.9|2
1729210610000|2024-10-18 00:16:50|43623.4|43603.4|43621.2|43601.2|43623.4|43603.4|43621.2|43601.2|1
1729210620000|2024-10-18 00:17:00|43620.2|43600.2|43619.8|43599.8|43620.2|43600.2|43618.7|43598.7|3
1729210630000|2024-10-18 00:17:10|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|1
1729210640000|2024-10-18 00:17:20|43616.2|43596.2|43619.8|43599.8|43619.8|43599.8|43616.2|43596.2|5
1729210650000|2024-10-18 00:17:30|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|43620.9|43600.9|1
1729210660000|2024-10-18 00:17:40|43618.4|43598.4|43615.9|43595.9|43620.9|43600.9|43615.9|43595.9|4
1729210670000|2024-10-18 00:17:50|||||||||1
1729210680000|2024-10-18 00:18:00|43614.8|43594.8|43608.4|43588.4|43614.8|43594.8|43608.4|43588.4|2
1729210690000|2024-10-18 00:18:10|43607.3|43587.3|43610.9|43590.9|43610.9|43590.9|43607.3|43587.3|0
1729210700000|2024-10-18 00:18:20|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|0
1729210710000|2024-10-18 00:18:30|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|2
1729210720000|2024-10-18 00:18:40|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|0
1729210730000|2024-10-18 00:18:50|43608.4|43588.4|43593.1|43573.1|43608.4|43588.4|43593.1|43573.1|7
1729210740000|2024-10-18 00:19:00|43588.1|43568.1|43591.7|43571.7|43591.7|43571.7|43588.1|43568.1|0
1729210750000|2024-10-18 00:19:10|43593.1|43573.1|43592|43572|43593.1|43573.1|43592|43572|4
1729210760000|2024-10-18 00:19:20|43593.1|43573.1|43589.5|43569.5|43593.1|43573.1|43589.5|43569.5|4
1729210770000|2024-10-18 00:19:30|||||||||1
1729210780000|2024-10-18 00:19:40|||||||||1
1729210790000|2024-10-18 00:19:50|43588.4|43568.4|43587|43567|43588.4|43568.4|43587|43567|2
1729210800000|2024-10-18 00:20:00|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|43583.1|43563.1|0
1729210810000|2024-10-18 00:20:10|43582|43562|43574.5|43554.5|43582|43562|43574.5|43554.5|6
1729210820000|2024-10-18 00:20:20|43575.6|43555.6|43575.6|43555.6|43580.6|43560.6|43575.6|43555.6|2
1729210830000|2024-10-18 00:20:30|43577|43557|43578.1|43558.1|43578.1|43558.1|43577|43557|1
1729210850000|2024-10-18 00:20:50|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1729210860000|2024-10-18 00:21:00|43580.3|43560.3|43585.6|43565.6|43585.6|43565.6|43580.3|43560.3|26
1729210870000|2024-10-18 00:21:10|43588.1|43568.1|43593.1|43573.1|43593.1|43573.1|43588.1|43568.1|0
1729210880000|2024-10-18 00:21:20|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43593.4|43573.4|11
1729210890000|2024-10-18 00:21:30|43593.4|43573.4|43592|43572|43593.4|43573.4|43592|43572|2
1729210900000|2024-10-18 00:21:40|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|43593.4|43573.4|0
1729210910000|2024-10-18 00:21:50|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|0
1729210920000|2024-10-18 00:22:00|43592|43572|43592|43572|43592|43572|43592|43572|2
1729210940000|2024-10-18 00:22:20|43593.1|43573.1|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|0
1729210960000|2024-10-18 00:22:40|43592|43572|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|0
1729210990000|2024-10-18 00:23:10|||||||||1
1729211000000|2024-10-18 00:23:20|43597|43577|43598.4|43578.4|43598.4|43578.4|43597|43577|0
1729211010000|2024-10-18 00:23:30|43600.9|43580.9|43604.5|43584.5|43604.5|43584.5|43600.9|43580.9|3
1729211020000|2024-10-18 00:23:40|43607|43587|43609.5|43589.5|43609.5|43589.5|43607|43587|0
1729211030000|2024-10-18 00:23:50|43608.4|43588.4|43584.5|43564.5|43608.4|43588.4|43583.4|43563.4|4
1729211040000|2024-10-18 00:24:00|43582.4|43562.4|43573.4|43553.4|43584.5|43564.5|43570.9|43550.9|6
1729211050000|2024-10-18 00:24:10|||||||||3
1729211060000|2024-10-18 00:24:20|43574.5|43554.5|43578.1|43558.1|43578.1|43558.1|43574.5|43554.5|4
1729211070000|2024-10-18 00:24:30|43579.5|43559.5|43574.5|43554.5|43580.6|43560.6|43574.5|43554.5|11
1729211080000|2024-10-18 00:24:40|43573.1|43553.1|43572|43552|43574.5|43554.5|43572|43552|4
1729211090000|2024-10-18 00:24:50|43573.4|43553.4|43568.4|43548.4|43573.4|43553.4|43568.4|43548.4|9
1729211100000|2024-10-18 00:25:00|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43566.3|43546.3|5
1729211110000|2024-10-18 00:25:10|43566.3|43546.3|43567.4|43547.4|43568.4|43548.4|43565.9|43545.9|1
1729211120000|2024-10-18 00:25:20|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|43564.9|43544.9|5
1729211140000|2024-10-18 00:25:40|43568.4|43548.4|43565.9|43545.9|43568.4|43548.4|43565.9|43545.9|1
1729211150000|2024-10-18 00:25:50|43564.9|43544.9|43568.4|43548.4|43568.4|43548.4|43564.9|43544.9|2
1729211160000|2024-10-18 00:26:00|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|43563.4|43543.4|4
1729211170000|2024-10-18 00:26:10|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|43564.5|43544.5|12
1729211180000|2024-10-18 00:26:20|43567|43547|43575.6|43555.6|43575.6|43555.6|43567|43547|0
1729211190000|2024-10-18 00:26:30|43577|43557|43578.1|43558.1|43578.1|43558.1|43577|43557|1
1729211200000|2024-10-18 00:26:40|43579.5|43559.5|43579.5|43559.5|43582|43562|43579.5|43559.5|6
1729211210000|2024-10-18 00:26:50|||||||||3
1729211220000|2024-10-18 00:27:00|||||||||1
1729211230000|2024-10-18 00:27:10|43578.4|43558.4|43575.9|43555.9|43578.4|43558.4|43575.9|43555.9|0
1729211240000|2024-10-18 00:27:20|43578.4|43558.4|43575.9|43555.9|43579.5|43559.5|43575.9|43555.9|0
1729211260000|2024-10-18 00:27:40|43574.5|43554.5|43570.9|43550.9|43574.5|43554.5|43570.9|43550.9|0
1729211270000|2024-10-18 00:27:50|43569.5|43549.5|43564.5|43544.5|43569.5|43549.5|43564.5|43544.5|1
1729211280000|2024-10-18 00:28:00|43563.5|43543.5|43556|43536|43563.5|43543.5|43554.9|43534.9|1
1729211290000|2024-10-18 00:28:10|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|0
1729211300000|2024-10-18 00:28:20|43553.5|43533.5|43554.5|43534.5|43554.5|43534.5|43553.5|43533.5|12
1729211320000|2024-10-18 00:28:40|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|43553.5|43533.5|0
1729211330000|2024-10-18 00:28:50|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1729211340000|2024-10-18 00:29:00|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|4
1729211350000|2024-10-18 00:29:10|43561|43541|43561|43541|43561|43541|43561|43541|0
1729211360000|2024-10-18 00:29:20|43563.5|43543.5|43564.5|43544.5|43564.5|43544.5|43563.5|43543.5|0
1729211370000|2024-10-18 00:29:30|43563.5|43543.5|43559.5|43539.5|43563.5|43543.5|43559.5|43539.5|1
1729211380000|2024-10-18 00:29:40|43561|43541|43558.5|43538.5|43561|43541|43556|43536|4
1729211390000|2024-10-18 00:29:50|43559.5|43539.5|43559.5|43539.5|43561.7|43541.7|43559.5|43539.5|1
1729211400000|2024-10-18 00:30:00|43561|43541|43554.5|43534.5|43561|43541|43554.5|43534.5|7
1729211410000|2024-10-18 00:30:10|43552|43532|43550.6|43530.6|43552|43532|43550.6|43530.6|0
1729211420000|2024-10-18 00:30:20|43552|43532|43549.5|43529.5|43552|43532|43549.5|43529.5|2
1729211430000|2024-10-18 00:30:30|43547.4|43527.4|43541|43521|43547.4|43527.4|43541|43521|6
1729211440000|2024-10-18 00:30:40|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|3
1729211450000|2024-10-18 00:30:50|43539.5|43519.5|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1729211460000|2024-10-18 00:31:00|43541|43521|43539.5|43519.5|43541|43521|43539.5|43519.5|1
1729211470000|2024-10-18 00:31:10|43541|43521|43541|43521|43541|43521|43539.5|43519.5|0
1729211480000|2024-10-18 00:31:20|43539.5|43519.5|43539.5|43519.5|43541|43521|43539.5|43519.5|1
1729211490000|2024-10-18 00:31:30|43541|43521|43541|43521|43541|43521|43541|43521|0
1729211500000|2024-10-18 00:31:40|43539.5|43519.5|43542|43522|43543.5|43523.5|43539.5|43519.5|4
1729211510000|2024-10-18 00:31:50|43540.6|43520.6|43542|43522|43542|43522|43540.6|43520.6|0
1729211520000|2024-10-18 00:32:00|43540.6|43520.6|43542.1|43522.1|43542.1|43522.1|43540.6|43520.6|0
1729211530000|2024-10-18 00:32:10|43540.6|43520.6|43539.6|43519.6|43540.6|43520.6|43539.6|43519.6|8
1729211540000|2024-10-18 00:32:20|43543.5|43523.5|43539.6|43519.6|43543.5|43523.5|43539.6|43519.6|1
1729211550000|2024-10-18 00:32:30|43543.5|43523.5|43539.6|43519.6|43543.5|43523.5|43539.6|43519.6|0
1729211560000|2024-10-18 00:32:40|43540.6|43520.6|43543.5|43523.5|43543.5|43523.5|43540.6|43520.6|3
1729211570000|2024-10-18 00:32:50|43546|43526|43548.5|43528.5|43548.5|43528.5|43543.5|43523.5|0
1729211580000|2024-10-18 00:33:00|43547.4|43527.4|43539.6|43519.6|43547.4|43527.4|43539.6|43519.6|4
1729211590000|2024-10-18 00:33:10|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|0
1729211600000|2024-10-18 00:33:20|43537.1|43517.1|43529.6|43509.6|43537.1|43517.1|43529.6|43509.6|6
1729211620000|2024-10-18 00:33:40|43530.6|43510.6|43532.1|43512.1|43532.1|43512.1|43530.6|43510.6|5
1729211630000|2024-10-18 00:33:50|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|6
1729211640000|2024-10-18 00:34:00|43537.1|43517.1|43538.1|43518.1|43538.1|43518.1|43537.1|43517.1|0
1729211650000|2024-10-18 00:34:10|||||||||2
1729211670000|2024-10-18 00:34:30|43539.2|43519.2|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|1
1729211680000|2024-10-18 00:34:40|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|5
1729211690000|2024-10-18 00:34:50|43542.8|43522.8|43549.2|43529.2|43549.2|43529.2|43542.8|43522.8|7
1729211700000|2024-10-18 00:35:00|43548.1|43528.1|43549.2|43529.2|43549.2|43529.2|43548.1|43528.1|2
1729211730000|2024-10-18 00:35:30|43548.1|43528.1|43549.2|43529.2|43549.2|43529.2|43548.1|43528.1|1
1729211750000|2024-10-18 00:35:50|43550.3|43530.3|43546.7|43526.7|43550.6|43530.6|43546.7|43526.7|4
1729211760000|2024-10-18 00:36:00|43543.1|43523.1|43546.7|43526.7|43546.7|43526.7|43543.1|43523.1|1
1729211770000|2024-10-18 00:36:10|43545.6|43525.6|43541.7|43521.7|43545.6|43525.6|43541.7|43521.7|0
1729211780000|2024-10-18 00:36:20|43544.2|43524.2|43541.7|43521.7|43545.7|43525.7|43541.7|43521.7|0
1729211790000|2024-10-18 00:36:30|43545.7|43525.7|43545.7|43525.7|43546.7|43526.7|43545.7|43525.7|0
1729211800000|2024-10-18 00:36:40|43544.2|43524.2|43543.2|43523.2|43545.7|43525.7|43541.7|43521.7|0
1729211810000|2024-10-18 00:36:50|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|0
1729211830000|2024-10-18 00:37:10|43544.2|43524.2|43545.7|43525.7|43545.7|43525.7|43541.7|43521.7|2
1729211840000|2024-10-18 00:37:20|43546.7|43526.7|43548.2|43528.2|43548.2|43528.2|43545.7|43525.7|3
1729211850000|2024-10-18 00:37:30|43545.7|43525.7|43546.7|43526.7|43546.7|43526.7|43545.7|43525.7|1
1729211860000|2024-10-18 00:37:40|43544.6|43524.6|43546.7|43526.7|43546.7|43526.7|43544.6|43524.6|2
1729211870000|2024-10-18 00:37:50|43545.7|43525.7|43546.7|43526.7|43546.7|43526.7|43544.6|43524.6|0
1729211880000|2024-10-18 00:38:00|43545.7|43525.7|43546.7|43526.7|43546.7|43526.7|43545.7|43525.7|0
1729211900000|2024-10-18 00:38:20|43543.2|43523.2|43546.7|43526.7|43546.7|43526.7|43543.2|43523.2|2
1729211910000|2024-10-18 00:38:30|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|0
1729211920000|2024-10-18 00:38:40|43546.7|43526.7|43548.2|43528.2|43548.2|43528.2|43545.7|43525.7|0
1729211930000|2024-10-18 00:38:50|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|0
1729211940000|2024-10-18 00:39:00|43548.2|43528.2|43556.7|43536.7|43556.7|43536.7|43548.2|43528.2|12
1729211950000|2024-10-18 00:39:10|43560.3|43540.3|43559.2|43539.2|43560.3|43540.3|43559.2|43539.2|3
1729211970000|2024-10-18 00:39:30|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|1
1729211980000|2024-10-18 00:39:40|43559.2|43539.2|43561.7|43541.7|43562.1|43542.1|43559.2|43539.2|11
1729211990000|2024-10-18 00:39:50|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|4
1729212000000|2024-10-18 00:40:00|43558.2|43538.2|43560.3|43540.3|43560.3|43540.3|43558.2|43538.2|2
1729212010000|2024-10-18 00:40:10|43560.7|43540.7|43561.7|43541.7|43561.7|43541.7|43560.7|43540.7|0
1729212030000|2024-10-18 00:40:30|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|43561.8|43541.8|0
1729212070000|2024-10-18 00:41:10|43560.7|43540.7|43556.8|43536.8|43560.7|43540.7|43556.8|43536.8|0
1729212090000|2024-10-18 00:41:30|||||||||1
1729212150000|2024-10-18 00:42:30|||||||||1
1729212160000|2024-10-18 00:42:40|43561.8|43541.8|43574.3|43554.3|43574.3|43554.3|43561.8|43541.8|11
1729212170000|2024-10-18 00:42:50|43575.7|43555.7|43581.8|43561.8|43581.8|43561.8|43575.7|43555.7|1
1729212180000|2024-10-18 00:43:00|43583.2|43563.2|43593.2|43573.2|43593.2|43573.2|43583.2|43563.2|2
1729212190000|2024-10-18 00:43:10|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|8
1729212200000|2024-10-18 00:43:20|43602.1|43582.1|43613.2|43593.2|43613.2|43593.2|43602.1|43582.1|2
1729212210000|2024-10-18 00:43:30|43612.1|43592.1|43593.2|43573.2|43612.1|43592.1|43593.2|43573.2|25
1729212220000|2024-10-18 00:43:40|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43588.2|43568.2|6
1729212230000|2024-10-18 00:43:50|||||||||2
1729212240000|2024-10-18 00:44:00|43594.6|43574.6|43596.8|43576.8|43596.8|43576.8|43594.6|43574.6|5
1729212250000|2024-10-18 00:44:10|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1729212290000|2024-10-18 00:44:50|43603.2|43583.2|43601.8|43581.8|43603.2|43583.2|43601.8|43581.8|0
1729212310000|2024-10-18 00:45:10|43600.7|43580.7|43608.2|43588.2|43608.2|43588.2|43600.7|43580.7|2
1729212320000|2024-10-18 00:45:20|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|1
1729212330000|2024-10-18 00:45:30|43611.8|43591.8|43607.1|43587.1|43611.8|43591.8|43607.1|43587.1|2
1729212340000|2024-10-18 00:45:40|43608.2|43588.2|43611.8|43591.8|43611.8|43591.8|43608.2|43588.2|0
1729212360000|2024-10-18 00:46:00|43610.7|43590.7|43610.7|43590.7|43611.8|43591.8|43608.2|43588.2|2
1729212370000|2024-10-18 00:46:10|43609.3|43589.3|43612.9|43592.9|43612.9|43592.9|43609.3|43589.3|1
1729212380000|2024-10-18 00:46:20|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|1
1729212390000|2024-10-18 00:46:30|43610.7|43590.7|43601|43581|43610.7|43590.7|43601|43581|31
1729212400000|2024-10-18 00:46:40|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|0
1729212410000|2024-10-18 00:46:50|43600.7|43580.7|43599.3|43579.3|43600.7|43580.7|43599.3|43579.3|3
1729212420000|2024-10-18 00:47:00|43596.8|43576.8|43603.2|43583.2|43603.2|43583.2|43596.8|43576.8|5
1729212430000|2024-10-18 00:47:10|43604.6|43584.6|43605.7|43585.7|43605.7|43585.7|43604.6|43584.6|0
1729212440000|2024-10-18 00:47:20|43607.1|43587.1|43613.2|43593.2|43613.2|43593.2|43607.1|43587.1|9
1729212450000|2024-10-18 00:47:30|43614.3|43594.3|43613.2|43593.2|43616.8|43596.8|43611.8|43591.8|4
1729212460000|2024-10-18 00:47:40|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|0
1729212470000|2024-10-18 00:47:50|43610.7|43590.7|43610.4|43590.4|43611.8|43591.8|43608.2|43588.2|0
1729212480000|2024-10-18 00:48:00|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43608.2|43588.2|1
1729212490000|2024-10-18 00:48:10|43608.2|43588.2|43613.2|43593.2|43613.2|43593.2|43608.2|43588.2|0
1729212500000|2024-10-18 00:48:20|43614.3|43594.3|43618.2|43598.2|43619.3|43599.3|43614.3|43594.3|3
1729212510000|2024-10-18 00:48:30|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|3
1729212520000|2024-10-18 00:48:40|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|0
1729212530000|2024-10-18 00:48:50|43612.9|43592.9|43616.8|43596.8|43616.8|43596.8|43612.9|43592.9|0
1729212540000|2024-10-18 00:49:00|43615.7|43595.7|43622.1|43602.1|43622.1|43602.1|43613.2|43593.2|3
1729212550000|2024-10-18 00:49:10|43623.2|43603.2|43620.7|43600.7|43623.2|43603.2|43620.7|43600.7|1
1729212570000|2024-10-18 00:49:30|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|4
1729212580000|2024-10-18 00:49:40|43622.1|43602.1|43621.8|43601.8|43623.2|43603.2|43620.7|43600.7|3
1729212590000|2024-10-18 00:49:50|43623.2|43603.2|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|1
1729212600000|2024-10-18 00:50:00|43617.1|43597.1|43624.3|43604.3|43624.3|43604.3|43617.1|43597.1|3
1729212610000|2024-10-18 00:50:10|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43621.8|43601.8|0
1729212620000|2024-10-18 00:50:20|43625.7|43605.7|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|1
1729212630000|2024-10-18 00:50:30|43628.2|43608.2|43626.8|43606.8|43628.2|43608.2|43626.8|43606.8|3
1729212640000|2024-10-18 00:50:40|43623.5|43603.5|43618.2|43598.2|43623.5|43603.5|43618.2|43598.2|1
1729212660000|2024-10-18 00:51:00|43619.3|43599.3|43616.8|43596.8|43620.7|43600.7|43616.8|43596.8|1
1729212680000|2024-10-18 00:51:20|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|0
1729212690000|2024-10-18 00:51:30|43613.2|43593.2|43600.7|43580.7|43613.2|43593.2|43600.7|43580.7|15
1729212700000|2024-10-18 00:51:40|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1729212710000|2024-10-18 00:51:50|43597.1|43577.1|43593.2|43573.2|43597.1|43577.1|43593.2|43573.2|2
1729212720000|2024-10-18 00:52:00|43592.1|43572.1|43589.6|43569.6|43592.1|43572.1|43589.6|43569.6|4
1729212730000|2024-10-18 00:52:10|43590.7|43570.7|43594.3|43574.3|43594.3|43574.3|43590.7|43570.7|4
1729212740000|2024-10-18 00:52:20|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1729212750000|2024-10-18 00:52:30|43600.7|43580.7|43599.6|43579.6|43600.7|43580.7|43599.6|43579.6|1
1729212760000|2024-10-18 00:52:40|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1729212770000|2024-10-18 00:52:50|43600.4|43580.4|43599.3|43579.3|43601.8|43581.8|43599.3|43579.3|5
1729212780000|2024-10-18 00:53:00|43598.2|43578.2|43585.7|43565.7|43598.2|43578.2|43585.4|43565.4|4
1729212790000|2024-10-18 00:53:10|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|1
1729212810000|2024-10-18 00:53:30|43588.2|43568.2|43600.7|43580.7|43600.7|43580.7|43588.2|43568.2|2
1729212820000|2024-10-18 00:53:40|43599.6|43579.6|43599.6|43579.6|43603.2|43583.2|43599.6|43579.6|0
1729212830000|2024-10-18 00:53:50|43600.7|43580.7|43603.2|43583.2|43603.2|43583.2|43600.7|43580.7|0
1729212840000|2024-10-18 00:54:00|43601.8|43581.8|43600.7|43580.7|43601.8|43581.8|43599.6|43579.6|1
1729212850000|2024-10-18 00:54:10|43599.6|43579.6|43603.2|43583.2|43603.2|43583.2|43599.6|43579.6|0
1729212860000|2024-10-18 00:54:20|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|43604.6|43584.6|0
1729212870000|2024-10-18 00:54:30|43606|43586|43606|43586|43607.1|43587.1|43606|43586|1
1729212880000|2024-10-18 00:54:40|43605|43585|43605|43585|43605|43585|43605|43585|1
1729212890000|2024-10-18 00:54:50|43606|43586|43599.6|43579.6|43606|43586|43599.6|43579.6|1
1729212900000|2024-10-18 00:55:00|43601|43581|43603.2|43583.2|43603.2|43583.2|43599.6|43579.6|1
1729212920000|2024-10-18 00:55:20|43604.6|43584.6|43603.2|43583.2|43604.6|43584.6|43603.2|43583.2|0
1729212930000|2024-10-18 00:55:30|43602.1|43582.1|43604.6|43584.6|43604.6|43584.6|43601|43581|0
1729212940000|2024-10-18 00:55:40|43603.5|43583.5|43601|43581|43604.6|43584.6|43601|43581|0
1729212960000|2024-10-18 00:56:00|43600|43580|43597.1|43577.1|43601|43581|43597.1|43577.1|2
1729212970000|2024-10-18 00:56:10|43598.5|43578.5|43604.6|43584.6|43604.6|43584.6|43598.5|43578.5|0
1729212990000|2024-10-18 00:56:30|43605.7|43585.7|43607.1|43587.1|43607.1|43587.1|43605.7|43585.7|0
1729213000000|2024-10-18 00:56:40|43604.6|43584.6|43601|43581|43604.6|43584.6|43598.2|43578.2|9
1729213010000|2024-10-18 00:56:50|43599.6|43579.6|43598.5|43578.5|43599.6|43579.6|43598.5|43578.5|1
1729213020000|2024-10-18 00:57:00|43599.6|43579.6|43597.1|43577.1|43599.6|43579.6|43597.1|43577.1|0
1729213030000|2024-10-18 00:57:10|43598.2|43578.2|43596.1|43576.1|43598.2|43578.2|43596.1|43576.1|0
1729213040000|2024-10-18 00:57:20|43599.6|43579.6|43601.1|43581.1|43601.1|43581.1|43599.6|43579.6|0
1729213050000|2024-10-18 00:57:30|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43598.6|43578.6|1
1729213060000|2024-10-18 00:57:40|43597.1|43577.1|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|7
1729213080000|2024-10-18 00:58:00|43590.7|43570.7|43591.1|43571.1|43591.1|43571.1|43590.7|43570.7|4
1729213090000|2024-10-18 00:58:10|43589.6|43569.6|43592.5|43572.5|43592.5|43572.5|43589.6|43569.6|0
1729213100000|2024-10-18 00:58:20|43591.1|43571.1|43587.5|43567.5|43591.1|43571.1|43587.5|43567.5|2
1729213110000|2024-10-18 00:58:30|||||||||2
1729213120000|2024-10-18 00:58:40|43588.6|43568.6|43587.5|43567.5|43588.6|43568.6|43587.5|43567.5|2
1729213140000|2024-10-18 00:59:00|43589.6|43569.6|43600|43580|43600|43580|43589.6|43569.6|9
1729213150000|2024-10-18 00:59:10|43601.1|43581.1|43602.5|43582.5|43602.5|43582.5|43601.1|43581.1|5
1729213160000|2024-10-18 00:59:20|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|1
1729213170000|2024-10-18 00:59:30|43613.9|43593.9|43611.4|43591.4|43613.9|43593.9|43611.4|43591.4|0
1729213180000|2024-10-18 00:59:40|43610|43590|43610|43590|43611.4|43591.4|43610|43590|1
1729213190000|2024-10-18 00:59:50|43608.9|43588.9|43603.9|43583.9|43608.9|43588.9|43603.9|43583.9|4
1729213200000|2024-10-18 01:00:00|43602.5|43582.5|43631.4|43611.4|43650|43630|43585|43565|62
1729213210000|2024-10-18 01:00:10|43628.6|43608.6|43621.1|43601.1|43631.1|43611.1|43621.1|43601.1|14
1729213220000|2024-10-18 01:00:20|43617.5|43597.5|43611.4|43591.4|43617.5|43597.5|43606.4|43586.4|9
1729213230000|2024-10-18 01:00:30|43612.5|43592.5|43628.9|43608.9|43631.4|43611.4|43612.5|43592.5|5
1729213240000|2024-10-18 01:00:40|43630|43610|43637.8|43617.8|43641.1|43621.1|43628.9|43608.9|8
1729213250000|2024-10-18 01:00:50|43638.9|43618.9|43637.5|43617.5|43640|43620|43636.4|43616.4|6
1729213260000|2024-10-18 01:01:00|43636.4|43616.4|43631.4|43611.4|43641.4|43621.4|43630|43610|23
1729213270000|2024-10-18 01:01:10|43632.5|43612.5|43631.1|43611.1|43632.5|43612.5|43627.5|43607.5|5
1729213280000|2024-10-18 01:01:20|43632.5|43612.5|43636.1|43616.1|43636.1|43616.1|43632.5|43612.5|2
1729213290000|2024-10-18 01:01:30|43640|43620|43641.1|43621.1|43641.1|43621.1|43636.1|43616.1|4
1729213300000|2024-10-18 01:01:40|43643.6|43623.6|43642.5|43622.5|43653.6|43633.6|43642.5|43622.5|19
1729213310000|2024-10-18 01:01:50|43641.4|43621.4|43640|43620|43641.4|43621.4|43636.1|43616.1|6
1729213320000|2024-10-18 01:02:00|43637.5|43617.5|43645|43625|43645|43625|43635|43615|3
1729213330000|2024-10-18 01:02:10|43647.5|43627.5|43646.1|43626.1|43653.9|43633.9|43646.1|43626.1|10
1729213340000|2024-10-18 01:02:20|43647.5|43627.5|43661.1|43641.1|43661.1|43641.1|43646.1|43626.1|10
1729213350000|2024-10-18 01:02:30|43657.5|43637.5|43667.5|43647.5|43671.1|43651.1|43657.5|43637.5|7
1729213360000|2024-10-18 01:02:40|43668.9|43648.9|43651.1|43631.1|43668.9|43648.9|43648.9|43628.9|11
1729213370000|2024-10-18 01:02:50|43652.5|43632.5|43656.1|43636.1|43656.1|43636.1|43652.5|43632.5|2
1729213380000|2024-10-18 01:03:00|43658.6|43638.6|43656.1|43636.1|43661.1|43641.1|43655|43635|8
1729213390000|2024-10-18 01:03:10|43657.5|43637.5|43656.1|43636.1|43658.6|43638.6|43655|43635|1
1729213400000|2024-10-18 01:03:20|43655|43635|43655|43635|43660|43640|43655|43635|3
1729213410000|2024-10-18 01:03:30|43653.9|43633.9|43655|43635|43655|43635|43653.9|43633.9|3
1729213420000|2024-10-18 01:03:40|43656.4|43636.4|43653.9|43633.9|43657.5|43637.5|43653.9|43633.9|3
1729213430000|2024-10-18 01:03:50|43651.4|43631.4|43645|43625|43651.4|43631.4|43645|43625|3
1729213440000|2024-10-18 01:04:00|43643.9|43623.9|43642.5|43622.5|43645|43625|43640|43620|2
1729213450000|2024-10-18 01:04:10|43645|43625|43659.7|43639.7|43659.7|43639.7|43645|43625|3
1729213460000|2024-10-18 01:04:20|43661.1|43641.1|43663.9|43643.9|43663.9|43643.9|43658.9|43638.9|3
1729213470000|2024-10-18 01:04:30|43665|43645|43666.4|43646.4|43666.4|43646.4|43665|43645|1
1729213480000|2024-10-18 01:04:40|43665|43645|43666.4|43646.4|43666.4|43646.4|43665|43645|2
1729213490000|2024-10-18 01:04:50|43663.9|43643.9|43653.9|43633.9|43666.4|43646.4|43652.8|43632.8|18
1729213500000|2024-10-18 01:05:00|43652.8|43632.8|43660.3|43640.3|43660.3|43640.3|43648.9|43628.9|4
1729213510000|2024-10-18 01:05:10|43659.2|43639.2|43662.5|43642.5|43662.5|43642.5|43658.9|43638.9|4
1729213520000|2024-10-18 01:05:20|43661.4|43641.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|1
1729213530000|2024-10-18 01:05:30|43665|43645|43651.4|43631.4|43665|43645|43651.4|43631.4|6
1729213540000|2024-10-18 01:05:40|43650.3|43630.3|43648.9|43628.9|43650.3|43630.3|43646.4|43626.4|3
1729213550000|2024-10-18 01:05:50|43646.4|43626.4|43645.3|43625.3|43648.9|43628.9|43645.3|43625.3|0
1729213560000|2024-10-18 01:06:00|43646.4|43626.4|43645.3|43625.3|43646.4|43626.4|43641.4|43621.4|5
1729213570000|2024-10-18 01:06:10|43646.4|43626.4|43652.5|43632.5|43652.5|43632.5|43646.4|43626.4|1
1729213580000|2024-10-18 01:06:20|43648.9|43628.9|43647.5|43627.5|43648.9|43628.9|43642.5|43622.5|6
1729213590000|2024-10-18 01:06:30|43648.9|43628.9|43655.3|43635.3|43656.4|43636.4|43648.9|43628.9|0
1729213600000|2024-10-18 01:06:40|43651.4|43631.4|43651.4|43631.4|43655.3|43635.3|43650|43630|5
1729213610000|2024-10-18 01:06:50|43650.3|43630.3|43646.4|43626.4|43650.3|43630.3|43643.9|43623.9|3
1729213620000|2024-10-18 01:07:00|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43640.3|43620.3|5
1729213630000|2024-10-18 01:07:10|43648.9|43628.9|43646.4|43626.4|43648.9|43628.9|43646.4|43626.4|1
1729213640000|2024-10-18 01:07:20|43647.8|43627.8|43643.9|43623.9|43648.9|43628.9|43643.9|43623.9|0
1729213650000|2024-10-18 01:07:30|43645.3|43625.3|43651.4|43631.4|43651.4|43631.4|43645.3|43625.3|2
1729213660000|2024-10-18 01:07:40|43652.8|43632.8|43651.4|43631.4|43652.8|43632.8|43651.4|43631.4|2
1729213670000|2024-10-18 01:07:50|43650.3|43630.3|43647.8|43627.8|43651.4|43631.4|43647.8|43627.8|0
1729213680000|2024-10-18 01:08:00|43646.4|43626.4|43645.3|43625.3|43648.9|43628.9|43642.5|43622.5|3
1729213690000|2024-10-18 01:08:10|43646.4|43626.4|43647.5|43627.5|43647.5|43627.5|43641.4|43621.4|1
1729213700000|2024-10-18 01:08:20|43645.3|43625.3|43648.9|43628.9|43648.9|43628.9|43643.9|43623.9|11
1729213710000|2024-10-18 01:08:30|43650.3|43630.3|43648.9|43628.9|43650.3|43630.3|43648.9|43628.9|1
1729213720000|2024-10-18 01:08:40|43650|43630|43648.9|43628.9|43651.4|43631.4|43648.9|43628.9|0
1729213730000|2024-10-18 01:08:50|43650|43630|43656.4|43636.4|43657.5|43637.5|43648.9|43628.9|2
1729213740000|2024-10-18 01:09:00|43655.3|43635.3|43658.9|43638.9|43658.9|43638.9|43655.3|43635.3|2
1729213750000|2024-10-18 01:09:10|43657.8|43637.8|43662.5|43642.5|43662.5|43642.5|43656.4|43636.4|5
1729213760000|2024-10-18 01:09:20|43663.6|43643.6|43658.9|43638.9|43663.6|43643.6|43658.9|43638.9|4
1729213770000|2024-10-18 01:09:30|43660|43640|43663.9|43643.9|43663.9|43643.9|43660|43640|5
1729213780000|2024-10-18 01:09:40|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1729213790000|2024-10-18 01:09:50|43662.8|43642.8|43661.4|43641.4|43662.8|43642.8|43661.4|43641.4|1
1729213800000|2024-10-18 01:10:00|43662.5|43642.5|43663.9|43643.9|43663.9|43643.9|43660.3|43640.3|0
1729213810000|2024-10-18 01:10:10|43662.5|43642.5|43660|43640|43663.9|43643.9|43660|43640|0
1729213820000|2024-10-18 01:10:20|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|0
1729213830000|2024-10-18 01:10:30|43657.5|43637.5|43661.4|43641.4|43661.4|43641.4|43657.5|43637.5|2
1729213840000|2024-10-18 01:10:40|43660.3|43640.3|43657.8|43637.8|43660.3|43640.3|43656.4|43636.4|9
1729213850000|2024-10-18 01:10:50|43655|43635|43641.4|43621.4|43655|43635|43641.4|43621.4|9
1729213860000|2024-10-18 01:11:00|43640|43620|43638.9|43618.9|43640|43620|43635.3|43615.3|6
1729213870000|2024-10-18 01:11:10|43637.5|43617.5|43635|43615|43638.9|43618.9|43635|43615|0
1729213880000|2024-10-18 01:11:20|43633.9|43613.9|43636.1|43616.1|43637.5|43617.5|43633.9|43613.9|5
1729213890000|2024-10-18 01:11:30|43637.5|43617.5|43638.6|43618.6|43638.6|43618.6|43637.5|43617.5|2
1729213900000|2024-10-18 01:11:40|43640|43620|43641.4|43621.4|43641.4|43621.4|43640|43620|0
1729213910000|2024-10-18 01:11:50|43640|43620|43635|43615|43640|43620|43635|43615|0
1729213920000|2024-10-18 01:12:00|43633.9|43613.9|43641.1|43621.1|43641.1|43621.1|43632.5|43612.5|5
1729213930000|2024-10-18 01:12:10|43643.9|43623.9|43648.9|43628.9|43648.9|43628.9|43643.9|43623.9|3
1729213940000|2024-10-18 01:12:20|43647.5|43627.5|43650|43630|43653.9|43633.9|43647.5|43627.5|3
1729213950000|2024-10-18 01:12:30|43648.9|43628.9|43648.9|43628.9|43651.1|43631.1|43648.9|43628.9|1
1729213960000|2024-10-18 01:12:40|43650|43630|43653.9|43633.9|43656.1|43636.1|43650|43630|0
1729213970000|2024-10-18 01:12:50|43652.5|43632.5|43655|43635|43656.1|43636.1|43652.5|43632.5|6
1729213980000|2024-10-18 01:13:00|43657.5|43637.5|43658.9|43638.9|43661.1|43641.1|43657.5|43637.5|13
1729213990000|2024-10-18 01:13:10|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|0
1729214000000|2024-10-18 01:13:20|43655|43635|43655|43635|43655|43635|43650|43630|2
1729214010000|2024-10-18 01:13:30|43653.9|43633.9|43653.9|43633.9|43655|43635|43650|43630|0
1729214020000|2024-10-18 01:13:40|43652.9|43632.9|43646.8|43626.8|43652.9|43632.9|43646.8|43626.8|1
1729214030000|2024-10-18 01:13:50|43647.9|43627.9|43648.9|43628.9|43648.9|43628.9|43646.8|43626.8|0
1729214040000|2024-10-18 01:14:00|43651.1|43631.1|43651.1|43631.1|43652.2|43632.2|43651.1|43631.1|2
1729214050000|2024-10-18 01:14:10|43650|43630|43650|43630|43650|43630|43650|43630|0
1729214060000|2024-10-18 01:14:20|43651.1|43631.1|43658.9|43638.9|43658.9|43638.9|43651.1|43631.1|0
1729214070000|2024-10-18 01:14:30|43660|43640|43661.1|43641.1|43665|43645|43660|43640|0
1729214080000|2024-10-18 01:14:40|43662.5|43642.5|43665|43645|43665|43645|43662.5|43642.5|4
1729214090000|2024-10-18 01:14:50|43666.4|43646.4|43668.9|43648.9|43671.4|43651.4|43666.4|43646.4|3
1729214100000|2024-10-18 01:15:00|43670|43650|43663.9|43643.9|43671.4|43651.4|43663.9|43643.9|4
1729214110000|2024-10-18 01:15:10|43662.9|43642.9|43650|43630|43662.9|43642.9|43650|43630|3
1729214120000|2024-10-18 01:15:20|43648.9|43628.9|43635|43615|43648.9|43628.9|43635|43615|5
1729214130000|2024-10-18 01:15:30|43633.9|43613.9|43626.1|43606.1|43635|43615|43625|43605|4
1729214140000|2024-10-18 01:15:40|43627.5|43607.5|43645|43625|43645|43625|43627.5|43607.5|4
1729214150000|2024-10-18 01:15:50|43646.4|43626.4|43647.9|43627.9|43648.9|43628.9|43645|43625|0
1729214160000|2024-10-18 01:16:00|43648.9|43628.9|43648.9|43628.9|43651.1|43631.1|43646.4|43626.4|3
1729214170000|2024-10-18 01:16:10|43651.1|43631.1|43647.2|43627.2|43651.1|43631.1|43645|43625|0
1729214180000|2024-10-18 01:16:20|43648.6|43628.6|43654.7|43634.7|43654.7|43634.7|43648.6|43628.6|3
1729214190000|2024-10-18 01:16:30|43653.6|43633.6|43657.5|43637.5|43657.5|43637.5|43653.6|43633.6|0
1729214200000|2024-10-18 01:16:40|43658.6|43638.6|43657.5|43637.5|43658.6|43638.6|43657.5|43637.5|1
1729214210000|2024-10-18 01:16:50|43656.4|43636.4|43650|43630|43656.4|43636.4|43650|43630|1
1729214220000|2024-10-18 01:17:00|43648.9|43628.9|43642.5|43622.5|43648.9|43628.9|43632.5|43612.5|4
1729214230000|2024-10-18 01:17:10|43641.4|43621.4|43638.9|43618.9|43646.1|43626.1|43638.9|43618.9|10
1729214240000|2024-10-18 01:17:20|43637.5|43617.5|43627.5|43607.5|43637.5|43617.5|43627.5|43607.5|1
1729214250000|2024-10-18 01:17:30|43628.9|43608.9|43630|43610|43632.5|43612.5|43628.9|43608.9|1
1729214260000|2024-10-18 01:17:40|43629|43609|43625|43605|43632.5|43612.5|43625|43605|3
1729214270000|2024-10-18 01:17:50|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|0
1729214280000|2024-10-18 01:18:00|43629.7|43609.7|43637.5|43617.5|43637.5|43617.5|43629.7|43609.7|1
1729214290000|2024-10-18 01:18:10|43638.6|43618.6|43637.5|43617.5|43640|43620|43635|43615|1
1729214300000|2024-10-18 01:18:20|43639|43619|43640|43620|43642.5|43622.5|43637.5|43617.5|0
1729214310000|2024-10-18 01:18:30|43639|43619|43655|43635|43655|43635|43637.5|43617.5|2
1729214320000|2024-10-18 01:18:40|43654|43634|43650|43630|43654|43634|43650|43630|4
1729214330000|2024-10-18 01:18:50|43647.5|43627.5|43647.5|43627.5|43650|43630|43647.5|43627.5|0
1729214340000|2024-10-18 01:19:00|43646.5|43626.5|43637.5|43617.5|43646.5|43626.5|43635|43615|1
1729214350000|2024-10-18 01:19:10|43635|43615|43640|43620|43640|43620|43635|43615|1
1729214360000|2024-10-18 01:19:20|43637.5|43617.5|43632.5|43612.5|43637.5|43617.5|43632.5|43612.5|2
1729214370000|2024-10-18 01:19:30|43635|43615|43630|43610|43635|43615|43630|43610|1
1729214380000|2024-10-18 01:19:40|43632.5|43612.5|43637.5|43617.5|43637.5|43617.5|43632.5|43612.5|1
1729214390000|2024-10-18 01:19:50|43640|43620|43637.5|43617.5|43640|43620|43637.5|43617.5|3
1729214400000|2024-10-18 01:20:00|43635|43615|43637.5|43617.5|43640|43620|43635|43615|6
1729214410000|2024-10-18 01:20:10|43636.5|43616.5|43636.5|43616.5|43636.5|43616.5|43636.5|43616.5|2
1729214420000|2024-10-18 01:20:20|43635|43615|43647.5|43627.5|43647.5|43627.5|43635|43615|2
1729214430000|2024-10-18 01:20:30|43649|43629|43651.1|43631.1|43651.1|43631.1|43647.5|43627.5|0
1729214440000|2024-10-18 01:20:40|43650|43630|43645|43625|43650|43630|43645|43625|3
1729214450000|2024-10-18 01:20:50|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|43642.5|43622.5|2
1729214460000|2024-10-18 01:21:00|43639|43619|43621.1|43601.1|43639|43619|43620|43600|6
1729214470000|2024-10-18 01:21:10|43622.5|43602.5|43630|43610|43630|43610|43621.1|43601.1|1
1729214480000|2024-10-18 01:21:20|43632.2|43612.2|43631.1|43611.1|43634.7|43614.7|43631.1|43611.1|0
1729214490000|2024-10-18 01:21:30|43633.3|43613.3|43632.5|43612.5|43634.7|43614.7|43631.1|43611.1|0
1729214500000|2024-10-18 01:21:40|43631.1|43611.1|43640|43620|43641.1|43621.1|43631.1|43611.1|8
1729214510000|2024-10-18 01:21:50|43639|43619|43635|43615|43639|43619|43635|43615|9
1729214520000|2024-10-18 01:22:00|43635.1|43615.1|43646.1|43626.1|43646.1|43626.1|43635.1|43615.1|3
1729214530000|2024-10-18 01:22:10|43645.1|43625.1|43647.6|43627.6|43647.6|43627.6|43642.6|43622.6|0
1729214540000|2024-10-18 01:22:20|43650.1|43630.1|43657.6|43637.6|43657.6|43637.6|43650.1|43630.1|5
1729214550000|2024-10-18 01:22:30|43659|43639|43666.1|43646.1|43666.1|43646.1|43659|43639|4
1729214560000|2024-10-18 01:22:40|43667.6|43647.6|43679|43659|43686.1|43666.1|43667.6|43647.6|10
1729214570000|2024-10-18 01:22:50|43677.6|43657.6|43652.6|43632.6|43677.6|43657.6|43651.1|43631.1|4
1729214580000|2024-10-18 01:23:00|43651.1|43631.1|43644|43624|43651.1|43631.1|43644|43624|1
1729214590000|2024-10-18 01:23:10|43645.1|43625.1|43642.6|43622.6|43645.1|43625.1|43642.6|43622.6|1
1729214600000|2024-10-18 01:23:20|43643.6|43623.6|43645.1|43625.1|43645.1|43625.1|43643.6|43623.6|0
1729214610000|2024-10-18 01:23:30|43646.5|43626.5|43646.1|43626.1|43646.5|43626.5|43645.1|43625.1|0
1729214620000|2024-10-18 01:23:40|43647.6|43627.6|43650.1|43630.1|43650.1|43630.1|43647.6|43627.6|1
1729214630000|2024-10-18 01:23:50|43649|43629|43652.6|43632.6|43652.6|43632.6|43649|43629|1
1729214640000|2024-10-18 01:24:00|43650.1|43630.1|43646.1|43626.1|43650.1|43630.1|43645.4|43625.4|0
1729214650000|2024-10-18 01:24:10|43647.6|43627.6|43654|43634|43654|43634|43644|43624|1
1729214660000|2024-10-18 01:24:20|43655.4|43635.4|43661.5|43641.5|43661.5|43641.5|43654|43634|0
1729214670000|2024-10-18 01:24:30|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1729214680000|2024-10-18 01:24:40|43660.1|43640.1|43659|43639|43660.1|43640.1|43656.5|43636.5|4
1729214690000|2024-10-18 01:24:50|43660.1|43640.1|43663.6|43643.6|43663.6|43643.6|43660.1|43640.1|4
1729214700000|2024-10-18 01:25:00|43662.6|43642.6|43661.1|43641.1|43662.6|43642.6|43660.1|43640.1|1
1729214710000|2024-10-18 01:25:10|43663.6|43643.6|43666.1|43646.1|43666.1|43646.1|43663.6|43643.6|0
1729214720000|2024-10-18 01:25:20|43668.6|43648.6|43671.1|43651.1|43671.1|43651.1|43668.6|43648.6|0
1729214730000|2024-10-18 01:25:30|43670.1|43650.1|43668.6|43648.6|43670.1|43650.1|43668.6|43648.6|2
1729214740000|2024-10-18 01:25:40|43666.1|43646.1|43658.6|43638.6|43666.1|43646.1|43658.6|43638.6|2
1729214750000|2024-10-18 01:25:50|43656.1|43636.1|43648.6|43628.6|43656.1|43636.1|43646.1|43626.1|0
1729214760000|2024-10-18 01:26:00|43647.6|43627.6|43630.1|43610.1|43647.6|43627.6|43630.1|43610.1|11
1729214770000|2024-10-18 01:26:10|43631.1|43611.1|43632.6|43612.6|43632.6|43612.6|43626.1|43606.1|1
1729214780000|2024-10-18 01:26:20|43634|43614|43636.2|43616.2|43641.2|43621.2|43634|43614|1
1729214790000|2024-10-18 01:26:30|43634.7|43614.7|43626.2|43606.2|43634.7|43614.7|43626.2|43606.2|4
1729214800000|2024-10-18 01:26:40|43624.7|43604.7|43621.2|43601.2|43624.7|43604.7|43618.7|43598.7|2
1729214810000|2024-10-18 01:26:50|43618.7|43598.7|43621.2|43601.2|43621.2|43601.2|43616.2|43596.2|1
1729214820000|2024-10-18 01:27:00|43616.2|43596.2|43626.2|43606.2|43626.2|43606.2|43616.2|43596.2|2
1729214830000|2024-10-18 01:27:10|43627.6|43607.6|43631.2|43611.2|43631.2|43611.2|43626.2|43606.2|1
1729214840000|2024-10-18 01:27:20|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|1
1729214850000|2024-10-18 01:27:30|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43626.2|43606.2|0
1729214860000|2024-10-18 01:27:40|43626.2|43606.2|43631.2|43611.2|43631.2|43611.2|43626.2|43606.2|0
1729214870000|2024-10-18 01:27:50|43632.2|43612.2|43663.7|43643.7|43663.7|43643.7|43632.2|43612.2|2
1729214880000|2024-10-18 01:28:00|43662.6|43642.6|43656.2|43636.2|43662.6|43642.6|43656.2|43636.2|4
1729214890000|2024-10-18 01:28:10|43659|43639|43661.2|43641.2|43661.2|43641.2|43658.7|43638.7|0
1729214900000|2024-10-18 01:28:20|43657.6|43637.6|43651.2|43631.2|43658.7|43638.7|43651.2|43631.2|1
1729214910000|2024-10-18 01:28:30|43656.2|43636.2|43653.7|43633.7|43656.2|43636.2|43651.2|43631.2|0
1729214920000|2024-10-18 01:28:40|43656.2|43636.2|43646.2|43626.2|43656.2|43636.2|43646.2|43626.2|1
1729214930000|2024-10-18 01:28:50|43645.1|43625.1|43646.2|43626.2|43646.2|43626.2|43641.2|43621.2|1
1729214940000|2024-10-18 01:29:00|43644|43624|43641.2|43621.2|43646.2|43626.2|43641.2|43621.2|0
1729214950000|2024-10-18 01:29:10|43642.2|43622.2|43646.2|43626.2|43646.2|43626.2|43641.2|43621.2|1
1729214960000|2024-10-18 01:29:20|43649.7|43629.7|43656.2|43636.2|43656.2|43636.2|43649.7|43629.7|1
1729214970000|2024-10-18 01:29:30|43653.7|43633.7|43656.2|43636.2|43656.2|43636.2|43653.7|43633.7|0
1729214980000|2024-10-18 01:29:40|43652.2|43632.2|43656.2|43636.2|43656.2|43636.2|43651.2|43631.2|2
1729214990000|2024-10-18 01:29:50|43661.2|43641.2|43656.2|43636.2|43661.2|43641.2|43652.6|43632.6|3
1729215000000|2024-10-18 01:30:00|43657.2|43637.2|43673.7|43653.7|43679.7|43659.7|43657.2|43637.2|4
1729215010000|2024-10-18 01:30:10|43674.7|43654.7|43686.2|43666.2|43688.7|43668.7|43674.7|43654.7|6
1729215020000|2024-10-18 01:30:20|43688.7|43668.7|43696.2|43676.2|43696.2|43676.2|43688.7|43668.7|4
1729215030000|2024-10-18 01:30:30|43698.7|43678.7|43701.2|43681.2|43703.7|43683.7|43696.2|43676.2|7
1729215040000|2024-10-18 01:30:40|43703.3|43683.3|43686.2|43666.2|43706.2|43686.2|43686.2|43666.2|1
1729215050000|2024-10-18 01:30:50|43685.1|43665.1|43667.6|43647.6|43686.2|43666.2|43667.6|43647.6|2
1729215060000|2024-10-18 01:31:00|43666.2|43646.2|43683.7|43663.7|43683.7|43663.7|43661.2|43641.2|11
1729215070000|2024-10-18 01:31:10|43681.2|43661.2|43678.7|43658.7|43681.2|43661.2|43671.2|43651.2|4
1729215080000|2024-10-18 01:31:20|43676.2|43656.2|43678.7|43658.7|43683.7|43663.7|43671.2|43651.2|2
1729215090000|2024-10-18 01:31:30|43679.8|43659.8|43688.7|43668.7|43688.7|43668.7|43679.8|43659.8|5
1729215100000|2024-10-18 01:31:40|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43688.7|43668.7|2
1729215110000|2024-10-18 01:31:50|43688.7|43668.7|43682.6|43662.6|43688.7|43668.7|43681.2|43661.2|2
1729215120000|2024-10-18 01:32:00|43680.4|43660.4|43676.5|43656.5|43682.6|43662.6|43676.5|43656.5|2
1729215130000|2024-10-18 01:32:10|43675.1|43655.1|43660.1|43640.1|43675.1|43655.1|43658.7|43638.7|7
1729215140000|2024-10-18 01:32:20|43659|43639|43650.1|43630.1|43659|43639|43650.1|43630.1|1
1729215150000|2024-10-18 01:32:30|43647.6|43627.6|43640.1|43620.1|43647.6|43627.6|43637.6|43617.6|1
1729215160000|2024-10-18 01:32:40|43637.6|43617.6|43635.1|43615.1|43640.1|43620.1|43632.6|43612.6|6
1729215170000|2024-10-18 01:32:50|43632.6|43612.6|43635.1|43615.1|43637.6|43617.6|43627.6|43607.6|1
1729215180000|2024-10-18 01:33:00|43637.6|43617.6|43627.6|43607.6|43637.6|43617.6|43627.6|43607.6|3
1729215190000|2024-10-18 01:33:10|43629|43609|43627.6|43607.6|43630.1|43610.1|43625.1|43605.1|6
1729215200000|2024-10-18 01:33:20|43626.5|43606.5|43623.7|43603.7|43626.5|43606.5|43620.1|43600.1|10
1729215210000|2024-10-18 01:33:30|43627.6|43607.6|43630.1|43610.1|43645.1|43625.1|43627.6|43607.6|6
1729215220000|2024-10-18 01:33:40|43632.6|43612.6|43637.6|43617.6|43637.6|43617.6|43632.6|43612.6|1
1729215230000|2024-10-18 01:33:50|43638.7|43618.7|43642.6|43622.6|43645.1|43625.1|43638.7|43618.7|4
1729215240000|2024-10-18 01:34:00|43641.2|43621.2|43665.1|43645.1|43665.1|43645.1|43640.1|43620.1|1
1729215250000|2024-10-18 01:34:10|43666.2|43646.2|43667.6|43647.6|43672.6|43652.6|43666.2|43646.2|5
1729215260000|2024-10-18 01:34:20|43666.5|43646.5|43681.2|43661.2|43681.2|43661.2|43662.6|43642.6|2
1729215270000|2024-10-18 01:34:30|43680.1|43660.1|43682.6|43662.6|43685.1|43665.1|43680.1|43660.1|2
1729215280000|2024-10-18 01:34:40|43680.1|43660.1|43685.1|43665.1|43688.7|43668.7|43680.1|43660.1|3
1729215290000|2024-10-18 01:34:50|43686.5|43666.5|43682.6|43662.6|43687.6|43667.6|43682.6|43662.6|5
1729215300000|2024-10-18 01:35:00|43684|43664|43697.6|43677.6|43698.7|43678.7|43684|43664|1
1729215310000|2024-10-18 01:35:10|43696.5|43676.5|43683.7|43663.7|43696.5|43676.5|43680.1|43660.1|5
1729215320000|2024-10-18 01:35:20|43686.2|43666.2|43692.6|43672.6|43692.6|43672.6|43686.2|43666.2|1
1729215330000|2024-10-18 01:35:30|43697.6|43677.6|43694|43674|43697.6|43677.6|43687.6|43667.6|4
1729215340000|2024-10-18 01:35:40|43692.9|43672.9|43682.6|43662.6|43692.9|43672.9|43682.6|43662.6|4
1729215350000|2024-10-18 01:35:50|43680.1|43660.1|43667.6|43647.6|43680.1|43660.1|43665.1|43645.1|4
1729215360000|2024-10-18 01:36:00|43671.2|43651.2|43662.6|43642.6|43677.6|43657.6|43662.6|43642.6|12
1729215370000|2024-10-18 01:36:10|43665.1|43645.1|43681.2|43661.2|43681.2|43661.2|43662.6|43642.6|2
1729215380000|2024-10-18 01:36:20|43682.3|43662.3|43680.1|43660.1|43685.1|43665.1|43676.5|43656.5|3
1729215390000|2024-10-18 01:36:30|43681.2|43661.2|43686.2|43666.2|43686.2|43666.2|43676.2|43656.2|0
1729215400000|2024-10-18 01:36:40|43687.6|43667.6|43688.7|43668.7|43688.7|43668.7|43687.6|43667.6|2
1729215410000|2024-10-18 01:36:50|43689.8|43669.8|43706.2|43686.2|43706.2|43686.2|43689.8|43669.8|3
1729215420000|2024-10-18 01:37:00|43711.2|43691.2|43708.7|43688.7|43713.7|43693.7|43706.2|43686.2|19
1729215430000|2024-10-18 01:37:10|43706.2|43686.2|43698.7|43678.7|43706.2|43686.2|43693.7|43673.7|6
1729215440000|2024-10-18 01:37:20|43696.2|43676.2|43693.7|43673.7|43696.2|43676.2|43693.7|43673.7|8
1729215450000|2024-10-18 01:37:30|43691.2|43671.2|43688.7|43668.7|43693.7|43673.7|43688.7|43668.7|8
1729215460000|2024-10-18 01:37:40|43691.2|43671.2|43693.7|43673.7|43696.2|43676.2|43691.2|43671.2|3
1729215470000|2024-10-18 01:37:50|43695.1|43675.1|43693.7|43673.7|43697.3|43677.3|43689.8|43669.8|3
1729215480000|2024-10-18 01:38:00|43692.3|43672.3|43686.2|43666.2|43692.3|43672.3|43682.3|43662.3|1
1729215490000|2024-10-18 01:38:10|43688.7|43668.7|43681.2|43661.2|43688.7|43668.7|43681.2|43661.2|2
1729215500000|2024-10-18 01:38:20|43683.7|43663.7|43673.7|43653.7|43686.2|43666.2|43673.7|43653.7|4
1729215510000|2024-10-18 01:38:30|43671.2|43651.2|43666.2|43646.2|43671.2|43651.2|43666.2|43646.2|2
1729215520000|2024-10-18 01:38:40|43671.2|43651.2|43678.7|43658.7|43678.7|43658.7|43671.2|43651.2|0
1729215530000|2024-10-18 01:38:50|43679.8|43659.8|43676.2|43656.2|43681.2|43661.2|43676.2|43656.2|4
1729215540000|2024-10-18 01:39:00|43671.2|43651.2|43663.7|43643.7|43671.2|43651.2|43661.2|43641.2|4
1729215550000|2024-10-18 01:39:10|43662.3|43642.3|43671.2|43651.2|43671.2|43651.2|43661.2|43641.2|3
1729215560000|2024-10-18 01:39:20|43668.7|43648.7|43676.2|43656.2|43676.2|43656.2|43666.2|43646.2|0
1729215570000|2024-10-18 01:39:30|43675.1|43655.1|43661.2|43641.2|43675.1|43655.1|43656.2|43636.2|1
1729215580000|2024-10-18 01:39:40|43658.7|43638.7|43671.2|43651.2|43676.2|43656.2|43658.7|43638.7|1
1729215590000|2024-10-18 01:39:50|43670.1|43650.1|43663.7|43643.7|43676.2|43656.2|43663.7|43643.7|1
1729215600000|2024-10-18 01:40:00|43662.3|43642.3|43666.2|43646.2|43666.2|43646.2|43661.2|43641.2|4
1729215610000|2024-10-18 01:40:10|43668.7|43648.7|43671.2|43651.2|43671.2|43651.2|43667.3|43647.3|3
1729215620000|2024-10-18 01:40:20|43672.3|43652.3|43676.2|43656.2|43681.2|43661.2|43672.3|43652.3|1
1729215630000|2024-10-18 01:40:30|43675.1|43655.1|43663.7|43643.7|43675.1|43655.1|43660.1|43640.1|3
1729215640000|2024-10-18 01:40:40|43662.3|43642.3|43661.2|43641.2|43663.7|43643.7|43661.2|43641.2|2
1729215650000|2024-10-18 01:40:50|43660.1|43640.1|43635.1|43615.1|43660.1|43640.1|43635.1|43615.1|4
1729215660000|2024-10-18 01:41:00|43632.6|43612.6|43635.1|43615.1|43635.1|43615.1|43625.1|43605.1|17
1729215670000|2024-10-18 01:41:10|43632.6|43612.6|43633.7|43613.7|43637.6|43617.6|43632.6|43612.6|1
1729215680000|2024-10-18 01:41:20|43634.8|43614.8|43627.6|43607.6|43637.6|43617.6|43625.1|43605.1|1
1729215690000|2024-10-18 01:41:30|43629.8|43609.8|43637.6|43617.6|43642.6|43622.6|43629.8|43609.8|0
1729215700000|2024-10-18 01:41:40|43635.1|43615.1|43635.1|43615.1|43637.6|43617.6|43635.1|43615.1|0
1729215710000|2024-10-18 01:41:50|43636.5|43616.5|43627.6|43607.6|43636.5|43616.5|43627.6|43607.6|1
1729215720000|2024-10-18 01:42:00|43625.1|43605.1|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|1
1729215730000|2024-10-18 01:42:10|43625.1|43605.1|43637.6|43617.6|43637.6|43617.6|43622.6|43602.6|6
1729215740000|2024-10-18 01:42:20|43635.1|43615.1|43660.1|43640.1|43660.1|43640.1|43635.1|43615.1|4
1729215750000|2024-10-18 01:42:30|43661.2|43641.2|43668.7|43648.7|43670.1|43650.1|43661.2|43641.2|3
1729215760000|2024-10-18 01:42:40|43670.1|43650.1|43671.2|43651.2|43673.7|43653.7|43670.1|43650.1|0
1729215770000|2024-10-18 01:42:50|43670.1|43650.1|43670.1|43650.1|43670.1|43650.1|43667.6|43647.6|2
1729215780000|2024-10-18 01:43:00|43671.2|43651.2|43686.2|43666.2|43687.6|43667.6|43671.2|43651.2|8
1729215790000|2024-10-18 01:43:10|43683.7|43663.7|43673.7|43653.7|43686.2|43666.2|43668.7|43648.7|8
1729215800000|2024-10-18 01:43:20|43674.8|43654.8|43668.7|43648.7|43674.8|43654.8|43668.7|43648.7|0
1729215810000|2024-10-18 01:43:30|43669.8|43649.8|43679.8|43659.8|43679.8|43659.8|43669.8|43649.8|7
1729215820000|2024-10-18 01:43:40|43680.9|43660.9|43689.8|43669.8|43689.8|43669.8|43680.9|43660.9|2
1729215830000|2024-10-18 01:43:50|43690.9|43670.9|43697.3|43677.3|43697.3|43677.3|43690.9|43670.9|5
1729215840000|2024-10-18 01:44:00|43699.8|43679.8|43697.3|43677.3|43704.8|43684.8|43697.3|43677.3|25
1729215850000|2024-10-18 01:44:10|43699.8|43679.8|43699.8|43679.8|43702.3|43682.3|43697.3|43677.3|9
1729215860000|2024-10-18 01:44:20|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|5
1729215870000|2024-10-18 01:44:30|43698.7|43678.7|43694.8|43674.8|43699.8|43679.8|43694.8|43674.8|4
1729215880000|2024-10-18 01:44:40|43693.7|43673.7|43700.9|43680.9|43700.9|43680.9|43689.8|43669.8|16
1729215890000|2024-10-18 01:44:50|43702.3|43682.3|43704.8|43684.8|43709.8|43689.8|43699.8|43679.8|8
1729215900000|2024-10-18 01:45:00|43707.3|43687.3|43694.8|43674.8|43707.3|43687.3|43689.8|43669.8|4
1729215910000|2024-10-18 01:45:10|43693.7|43673.7|43704.8|43684.8|43704.8|43684.8|43692.3|43672.3|1
1729215920000|2024-10-18 01:45:20|43702.3|43682.3|43694.8|43674.8|43704.8|43684.8|43694.8|43674.8|1
1729215930000|2024-10-18 01:45:30|43693.7|43673.7|43702.3|43682.3|43702.3|43682.3|43692.3|43672.3|2
1729215940000|2024-10-18 01:45:40|43703.4|43683.4|43699.8|43679.8|43705.9|43685.9|43699.8|43679.8|1
1729215950000|2024-10-18 01:45:50|43694.8|43674.8|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|0
1729215960000|2024-10-18 01:46:00|43692.3|43672.3|43689.8|43669.8|43694.8|43674.8|43689.8|43669.8|1
1729215970000|2024-10-18 01:46:10|43684.8|43664.8|43679.8|43659.8|43684.8|43664.8|43679.8|43659.8|6
1729215980000|2024-10-18 01:46:20|43678.7|43658.7|43674.8|43654.8|43679.8|43659.8|43671.2|43651.2|2
1729215990000|2024-10-18 01:46:30|43673.7|43653.7|43674.8|43654.8|43678.4|43658.4|43669.8|43649.8|0
1729216000000|2024-10-18 01:46:40|43678.7|43658.7|43674.8|43654.8|43679.8|43659.8|43672.3|43652.3|2
1729216010000|2024-10-18 01:46:50|43672.3|43652.3|43677.3|43657.3|43677.3|43657.3|43672.3|43652.3|1
1729216020000|2024-10-18 01:47:00|43676.2|43656.2|43669.8|43649.8|43676.2|43656.2|43669.8|43649.8|2
1729216030000|2024-10-18 01:47:10|43672.3|43652.3|43677.3|43657.3|43679.8|43659.8|43672.3|43652.3|1
1729216040000|2024-10-18 01:47:20|43679.8|43659.8|43678.7|43658.7|43679.8|43659.8|43677.3|43657.3|1
1729216050000|2024-10-18 01:47:30|43677.3|43657.3|43679.8|43659.8|43680.9|43660.9|43677.3|43657.3|1
1729216060000|2024-10-18 01:47:40|43680.9|43660.9|43687.3|43667.3|43687.3|43667.3|43679.8|43659.8|5
1729216070000|2024-10-18 01:47:50|43688.4|43668.4|43687.3|43667.3|43689.8|43669.8|43684.8|43664.8|3
1729216080000|2024-10-18 01:48:00|43692.3|43672.3|43704.8|43684.8|43704.8|43684.8|43692.3|43672.3|6
1729216090000|2024-10-18 01:48:10|43699.8|43679.8|43704.8|43684.8|43704.8|43684.8|43694.8|43674.8|1
1729216100000|2024-10-18 01:48:20|43705.9|43685.9|43704.8|43684.8|43708.4|43688.4|43699.8|43679.8|2
1729216110000|2024-10-18 01:48:30|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|0
1729216120000|2024-10-18 01:48:40|43699.8|43679.8|43697.3|43677.3|43699.8|43679.8|43694.8|43674.8|1
1729216130000|2024-10-18 01:48:50|43699.8|43679.8|43697.3|43677.3|43699.8|43679.8|43696.2|43676.2|0
1729216140000|2024-10-18 01:49:00|43699.8|43679.8|43715.6|43695.6|43717|43697|43699.8|43679.8|5
1729216150000|2024-10-18 01:49:10|43714.5|43694.5|43710.9|43690.9|43717|43697|43710.9|43690.9|4
1729216160000|2024-10-18 01:49:20|43713.4|43693.4|43709.8|43689.8|43713.4|43693.4|43709.8|43689.8|0
1729216170000|2024-10-18 01:49:30|43712.3|43692.3|43709.8|43689.8|43714.8|43694.8|43709.8|43689.8|0
1729216180000|2024-10-18 01:49:40|43712.3|43692.3|43718.4|43698.4|43718.4|43698.4|43712.3|43692.3|19
1729216190000|2024-10-18 01:49:50|43715.9|43695.9|43712.3|43692.3|43718.4|43698.4|43712.3|43692.3|4
1729216200000|2024-10-18 01:50:00|43711.2|43691.2|43704.8|43684.8|43711.2|43691.2|43702.3|43682.3|11
1729216210000|2024-10-18 01:50:10|43709.8|43689.8|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|1
1729216220000|2024-10-18 01:50:20|43708.7|43688.7|43713.4|43693.4|43713.4|43693.4|43707.6|43687.6|0
1729216230000|2024-10-18 01:50:30|43715.9|43695.9|43720.6|43700.6|43720.6|43700.6|43715.9|43695.9|4
1729216240000|2024-10-18 01:50:40|43721.7|43701.7|43718.4|43698.4|43723.1|43703.1|43717|43697|5
1729216250000|2024-10-18 01:50:50|43717|43697|43717|43697|43718.4|43698.4|43715.9|43695.9|0
1729216260000|2024-10-18 01:51:00|43719.2|43699.2|43737.3|43717.3|43737.3|43717.3|43718.1|43698.1|8
1729216270000|2024-10-18 01:51:10|43734.8|43714.8|43737.3|43717.3|43737.3|43717.3|43733.4|43713.4|2
1729216280000|2024-10-18 01:51:20|43739.8|43719.8|43746.2|43726.2|43746.2|43726.2|43737.3|43717.3|5
1729216290000|2024-10-18 01:51:30|43747.3|43727.3|43736.2|43716.2|43747.3|43727.3|43736.2|43716.2|3
1729216300000|2024-10-18 01:51:40|43737.7|43717.7|43737.3|43717.3|43738.7|43718.7|43734.8|43714.8|1
1729216310000|2024-10-18 01:51:50|43736.2|43716.2|43736.2|43716.2|43738.4|43718.4|43733.4|43713.4|4
1729216320000|2024-10-18 01:52:00|43737.3|43717.3|43737.3|43717.3|43739.5|43719.5|43734.5|43714.5|2
1729216330000|2024-10-18 01:52:10|43736.2|43716.2|43732.3|43712.3|43737.3|43717.3|43729.8|43709.8|5
1729216340000|2024-10-18 01:52:20|43736.2|43716.2|43732.3|43712.3|43737.3|43717.3|43732.3|43712.3|0
1729216350000|2024-10-18 01:52:30|43730.9|43710.9|43726.2|43706.2|43732.3|43712.3|43726.2|43706.2|2
1729216360000|2024-10-18 01:52:40|43725.2|43705.2|43731.2|43711.2|43731.2|43711.2|43722.7|43702.7|2
1729216370000|2024-10-18 01:52:50|43728.4|43708.4|43724.8|43704.8|43728.4|43708.4|43723.7|43703.7|1
1729216380000|2024-10-18 01:53:00|43725.9|43705.9|43734.8|43714.8|43736.2|43716.2|43724.8|43704.8|1
1729216390000|2024-10-18 01:53:10|43735.9|43715.9|43729.1|43709.1|43737|43717|43729.1|43709.1|0
1729216400000|2024-10-18 01:53:20|43727.7|43707.7|43731.2|43711.2|43731.2|43711.2|43726.2|43706.2|0
1729216410000|2024-10-18 01:53:30|43729.8|43709.8|43722.3|43702.3|43729.8|43709.8|43721.2|43701.2|0
1729216420000|2024-10-18 01:53:40|43720.9|43700.9|43723.4|43703.4|43724.5|43704.5|43719.8|43699.8|0
1729216430000|2024-10-18 01:53:50|43724.8|43704.8|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|0
1729216440000|2024-10-18 01:54:00|43724.5|43704.5|43733.4|43713.4|43737.3|43717.3|43724.5|43704.5|0
1729216450000|2024-10-18 01:54:10|43732.3|43712.3|43735.9|43715.9|43739.8|43719.8|43731.2|43711.2|1
1729216460000|2024-10-18 01:54:20|43737|43717|43732|43712|43738.4|43718.4|43730.9|43710.9|0
1729216470000|2024-10-18 01:54:30|43729.8|43709.8|43724.8|43704.8|43732|43712|43724.8|43704.8|0
1729216480000|2024-10-18 01:54:40|43727|43707|43727|43707|43728.4|43708.4|43725.9|43705.9|3
1729216490000|2024-10-18 01:54:50|43728.4|43708.4|43722|43702|43728.4|43708.4|43719.8|43699.8|0
1729216500000|2024-10-18 01:55:00|43720.9|43700.9|43718.4|43698.4|43722|43702|43717|43697|0
1729216510000|2024-10-18 01:55:10|43715.9|43695.9|43710.9|43690.9|43718.4|43698.4|43710.9|43690.9|0
1729216520000|2024-10-18 01:55:20|43712|43692|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|3
1729216530000|2024-10-18 01:55:30|43707.3|43687.3|43712|43692|43714.5|43694.5|43707.3|43687.3|0
1729216540000|2024-10-18 01:55:40|43713.4|43693.4|43707|43687|43713.4|43693.4|43707|43687|3
1729216550000|2024-10-18 01:55:50|43708.4|43688.4|43708.4|43688.4|43712|43692|43708.4|43688.4|1
1729216560000|2024-10-18 01:56:00|43707.3|43687.3|43695.9|43675.9|43707.3|43687.3|43695.9|43675.9|4
1729216570000|2024-10-18 01:56:10|43698.4|43678.4|43695.9|43675.9|43698.4|43678.4|43695.9|43675.9|1
1729216580000|2024-10-18 01:56:20|43694.5|43674.5|43687|43667|43694.5|43674.5|43683.4|43663.4|3
1729216590000|2024-10-18 01:56:30|43688.4|43668.4|43688.4|43668.4|43689.5|43669.5|43688.4|43668.4|2
1729216600000|2024-10-18 01:56:40|43687.3|43667.3|43688.4|43668.4|43693.4|43673.4|43687.3|43667.3|1
1729216610000|2024-10-18 01:56:50|43687.3|43667.3|43688.4|43668.4|43688.4|43668.4|43684.8|43664.8|1
1729216620000|2024-10-18 01:57:00|43689.5|43669.5|43698.4|43678.4|43705.9|43685.9|43689.5|43669.5|7
1729216630000|2024-10-18 01:57:10|43699.5|43679.5|43708.4|43688.4|43708.4|43688.4|43699.5|43679.5|2
1729216640000|2024-10-18 01:57:20|43709.5|43689.5|43710.9|43690.9|43713.4|43693.4|43709.5|43689.5|2
1729216650000|2024-10-18 01:57:30|43709.8|43689.8|43707|43687|43710.9|43690.9|43707|43687|2
1729216660000|2024-10-18 01:57:40|43705.9|43685.9|43688.4|43668.4|43705.9|43685.9|43688.4|43668.4|0
1729216670000|2024-10-18 01:57:50|43687.3|43667.3|43684.8|43664.8|43687.3|43667.3|43680.9|43660.9|1
1729216680000|2024-10-18 01:58:00|43683.4|43663.4|43683.4|43663.4|43684.8|43664.8|43680.9|43660.9|0
1729216690000|2024-10-18 01:58:10|43680.9|43660.9|43675.9|43655.9|43682|43662|43675.9|43655.9|0
1729216700000|2024-10-18 01:58:20|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43668.4|43648.4|1
1729216710000|2024-10-18 01:58:30|43672.3|43652.3|43677|43657|43677|43657|43672.3|43652.3|0
1729216720000|2024-10-18 01:58:40|43678.4|43658.4|43682|43662|43684.5|43664.5|43678.4|43658.4|0
1729216730000|2024-10-18 01:58:50|43683.4|43663.4|43692.3|43672.3|43692.3|43672.3|43683.4|43663.4|0
1729216740000|2024-10-18 01:59:00|43691.3|43671.3|43693.4|43673.4|43694.8|43674.8|43691.3|43671.3|1
1729216750000|2024-10-18 01:59:10|43692|43672|43685.9|43665.9|43692|43672|43685.9|43665.9|0
1729216760000|2024-10-18 01:59:20|43688.4|43668.4|43685.9|43665.9|43688.4|43668.4|43685.9|43665.9|0
1729216770000|2024-10-18 01:59:30|43687|43667|43680.9|43660.9|43688.4|43668.4|43679.8|43659.8|4
1729216780000|2024-10-18 01:59:40|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|0
1729216790000|2024-10-18 01:59:50|43679.8|43659.8|43684.8|43664.8|43684.8|43664.8|43679.8|43659.8|0
1729216800000|2024-10-18 02:00:00|43683.4|43663.4|43679.8|43659.8|43684.8|43664.8|43679.8|43659.8|7
1729216810000|2024-10-18 02:00:10|43680.9|43660.9|43687.3|43667.3|43689.8|43669.8|43679.8|43659.8|1
1729216820000|2024-10-18 02:00:20|43688.8|43668.8|43709.5|43689.5|43709.9|43689.9|43688.8|43668.8|18
1729216830000|2024-10-18 02:00:30|43713.4|43693.4|43742.4|43722.4|43742.4|43722.4|43713.4|43693.4|26
1729216840000|2024-10-18 02:00:40|43743.8|43723.8|43752.4|43732.4|43752.4|43732.4|43743.8|43723.8|35
1729216850000|2024-10-18 02:00:50|43753.4|43733.4|43757.4|43737.4|43760.9|43740.9|43747.7|43727.7|18
1729216860000|2024-10-18 02:01:00|43758.4|43738.4|43778.4|43758.4|43778.4|43758.4|43758.4|43738.4|27
1729216870000|2024-10-18 02:01:10|43780.9|43760.9|43802|43782|43802|43782|43780.9|43760.9|26
1729216880000|2024-10-18 02:01:20|43800.9|43780.9|43809.5|43789.5|43813.4|43793.4|43797.4|43777.4|17
1729216890000|2024-10-18 02:01:30|43807.4|43787.4|43802.4|43782.4|43808.4|43788.4|43802.4|43782.4|25
1729216900000|2024-10-18 02:01:40|43799.9|43779.9|43798.4|43778.4|43805.9|43785.9|43794.9|43774.9|18
1729216910000|2024-10-18 02:01:50|43799.5|43779.5|43820.9|43800.9|43820.9|43800.9|43798.4|43778.4|32
1729216920000|2024-10-18 02:02:00|43819.9|43799.9|43809.5|43789.5|43819.9|43799.9|43807.4|43787.4|8
1729216930000|2024-10-18 02:02:10|43810.9|43790.9|43811.3|43791.3|43813.4|43793.4|43810.9|43790.9|5
1729216940000|2024-10-18 02:02:20|43813.4|43793.4|43796.3|43776.3|43813.4|43793.4|43796.3|43776.3|21
1729216950000|2024-10-18 02:02:30|43797.4|43777.4|43795.9|43775.9|43798.4|43778.4|43793.4|43773.4|0
1729216960000|2024-10-18 02:02:40|43797.4|43777.4|43785.2|43765.2|43797.4|43777.4|43785.2|43765.2|7
1729216970000|2024-10-18 02:02:50|43781.3|43761.3|43783.4|43763.4|43785.9|43765.9|43778.4|43758.4|13
1729216980000|2024-10-18 02:03:00|43782.4|43762.4|43775.9|43755.9|43783.4|43763.4|43775.9|43755.9|9
1729216990000|2024-10-18 02:03:10|43777|43757|43783.4|43763.4|43784.5|43764.5|43777|43757|7
1729217000000|2024-10-18 02:03:20|43782.4|43762.4|43780.9|43760.9|43782.4|43762.4|43777.4|43757.4|2
1729217010000|2024-10-18 02:03:30|43778.4|43758.4|43783.4|43763.4|43783.4|43763.4|43778.4|43758.4|3
1729217020000|2024-10-18 02:03:40|43784.5|43764.5|43780.9|43760.9|43785.9|43765.9|43778.4|43758.4|4
1729217030000|2024-10-18 02:03:50|43782|43762|43778.4|43758.4|43785.9|43765.9|43778.4|43758.4|2
1729217040000|2024-10-18 02:04:00|43777|43757|43738.4|43718.4|43777|43757|43738.4|43718.4|27
1729217050000|2024-10-18 02:04:10|43734.9|43714.9|43711.3|43691.3|43734.9|43714.9|43707.7|43687.7|34
1729217060000|2024-10-18 02:04:20|43709.9|43689.9|43713.4|43693.4|43713.4|43693.4|43706.3|43686.3|3
1729217070000|2024-10-18 02:04:30|43714.9|43694.9|43727|43707|43727|43707|43714.9|43694.9|5
1729217080000|2024-10-18 02:04:40|43725.9|43705.9|43734.9|43714.9|43737.4|43717.4|43725.9|43705.9|19
1729217090000|2024-10-18 02:04:50|43733.4|43713.4|43728.4|43708.4|43733.4|43713.4|43728.4|43708.4|3
1729217100000|2024-10-18 02:05:00|43729.5|43709.5|43733.5|43713.5|43741|43721|43729.5|43709.5|10
1729217110000|2024-10-18 02:05:10|43734.9|43714.9|43748.5|43728.5|43748.5|43728.5|43732.4|43712.4|5
1729217120000|2024-10-18 02:05:20|43747.4|43727.4|43736.3|43716.3|43748.5|43728.5|43734.9|43714.9|9
1729217130000|2024-10-18 02:05:30|43734.9|43714.9|43734.9|43714.9|43736|43716|43732.4|43712.4|0
1729217140000|2024-10-18 02:05:40|43733.8|43713.8|43719.9|43699.9|43736|43716|43719.9|43699.9|7
1729217150000|2024-10-18 02:05:50|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|0
1729217160000|2024-10-18 02:06:00|43724.9|43704.9|43716.3|43696.3|43726|43706|43716.3|43696.3|2
1729217170000|2024-10-18 02:06:10|43717.4|43697.4|43702.4|43682.4|43717.4|43697.4|43702.4|43682.4|4
1729217180000|2024-10-18 02:06:20|43699.9|43679.9|43694.9|43674.9|43702.4|43682.4|43692.4|43672.4|3
1729217190000|2024-10-18 02:06:30|43697.4|43677.4|43702.4|43682.4|43702.4|43682.4|43697.4|43677.4|1
1729217200000|2024-10-18 02:06:40|43699.9|43679.9|43699.9|43679.9|43704.5|43684.5|43699.9|43679.9|2
1729217210000|2024-10-18 02:06:50|43701|43681|43697.4|43677.4|43703.5|43683.5|43697.4|43677.4|2
1729217220000|2024-10-18 02:07:00|43696.3|43676.3|43678.5|43658.5|43697.4|43677.4|43676.3|43656.3|29
1729217230000|2024-10-18 02:07:10|43677.4|43657.4|43684.9|43664.9|43686|43666|43677.4|43657.4|1
1729217240000|2024-10-18 02:07:20|43686|43666|43677.4|43657.4|43687.4|43667.4|43676.3|43656.3|15
1729217250000|2024-10-18 02:07:30|43678.5|43658.5|43673.5|43653.5|43678.5|43658.5|43672.4|43652.4|6
1729217260000|2024-10-18 02:07:40|43672.4|43652.4|43684.9|43664.9|43684.9|43664.9|43672.4|43652.4|4
1729217270000|2024-10-18 02:07:50|43679.9|43659.9|43678.5|43658.5|43681|43661|43676.3|43656.3|0
1729217280000|2024-10-18 02:08:00|43681|43661|43693.5|43673.5|43693.5|43673.5|43678.5|43658.5|4
1729217290000|2024-10-18 02:08:10|43697.4|43677.4|43718.5|43698.5|43718.5|43698.5|43697.4|43677.4|12
1729217300000|2024-10-18 02:08:20|43717.4|43697.4|43718.5|43698.5|43718.5|43698.5|43711.3|43691.3|1
1729217310000|2024-10-18 02:08:30|43713.5|43693.5|43713.5|43693.5|43714.5|43694.5|43713.5|43693.5|1
1729217320000|2024-10-18 02:08:40|43714.5|43694.5|43711|43691|43714.5|43694.5|43708.5|43688.5|1
1729217330000|2024-10-18 02:08:50|43713.5|43693.5|43736|43716|43736|43716|43713.5|43693.5|5
1729217340000|2024-10-18 02:09:00|43733.5|43713.5|43741|43721|43741|43721|43729.9|43709.9|2
1729217350000|2024-10-18 02:09:10|43742.4|43722.4|43738.5|43718.5|43748.5|43728.5|43736|43716|10
1729217360000|2024-10-18 02:09:20|43739.9|43719.9|43743.5|43723.5|43743.5|43723.5|43739.9|43719.9|3
1729217370000|2024-10-18 02:09:30|43742.4|43722.4|43749.5|43729.5|43749.5|43729.5|43742.4|43722.4|1
1729217380000|2024-10-18 02:09:40|43748.5|43728.5|43754.9|43734.9|43754.9|43734.9|43748.5|43728.5|5
1729217390000|2024-10-18 02:09:50|43753.5|43733.5|43751|43731|43753.5|43733.5|43749.9|43729.9|12
1729217400000|2024-10-18 02:10:00|43752.4|43732.4|43748.8|43728.8|43757.4|43737.4|43748.8|43728.8|2
1729217410000|2024-10-18 02:10:10|43747.4|43727.4|43743.5|43723.5|43748.5|43728.5|43741.3|43721.3|2
1729217420000|2024-10-18 02:10:20|43744.6|43724.6|43747.4|43727.4|43749.9|43729.9|43744.6|43724.6|0
1729217430000|2024-10-18 02:10:30|43746|43726|43734.9|43714.9|43746|43726|43734.9|43714.9|1
1729217440000|2024-10-18 02:10:40|43737.1|43717.1|43734.9|43714.9|43738.5|43718.5|43734.9|43714.9|1
1729217450000|2024-10-18 02:10:50|43733.5|43713.5|43722.4|43702.4|43733.5|43713.5|43719.9|43699.9|5
1729217460000|2024-10-18 02:11:00|43723.5|43703.5|43728.5|43708.5|43728.5|43708.5|43723.5|43703.5|8
1729217470000|2024-10-18 02:11:10|43727.4|43707.4|43719.9|43699.9|43727.4|43707.4|43719.9|43699.9|0
1729217480000|2024-10-18 02:11:20|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|1
1729217490000|2024-10-18 02:11:30|43722.4|43702.4|43717.4|43697.4|43723.5|43703.5|43717.4|43697.4|1
1729217500000|2024-10-18 02:11:40|43718.5|43698.5|43718.5|43698.5|43722.4|43702.4|43718.5|43698.5|2
1729217510000|2024-10-18 02:11:50|43717.4|43697.4|43723.5|43703.5|43727.4|43707.4|43717.4|43697.4|1
1729217520000|2024-10-18 02:12:00|43724.9|43704.9|43727.4|43707.4|43728.5|43708.5|43723.5|43703.5|0
1729217530000|2024-10-18 02:12:10|43724.6|43704.6|43723.5|43703.5|43727.4|43707.4|43723.5|43703.5|2
1729217540000|2024-10-18 02:12:20|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|1
1729217550000|2024-10-18 02:12:30|43724.9|43704.9|43723.5|43703.5|43727.4|43707.4|43722.4|43702.4|3
1729217560000|2024-10-18 02:12:40|43721.3|43701.3|43721|43701|43724.9|43704.9|43717.4|43697.4|4
1729217570000|2024-10-18 02:12:50|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43722.4|43702.4|4
1729217580000|2024-10-18 02:13:00|43722.4|43702.4|43709.9|43689.9|43722.4|43702.4|43709.9|43689.9|4
1729217590000|2024-10-18 02:13:10|43712.4|43692.4|43706.3|43686.3|43713.5|43693.5|43706.3|43686.3|10
1729217600000|2024-10-18 02:13:20|43704.9|43684.9|43699.9|43679.9|43708.5|43688.5|43699.9|43679.9|2
1729217610000|2024-10-18 02:13:30|43698.8|43678.8|43693.5|43673.5|43698.8|43678.8|43689.9|43669.9|5
1729217620000|2024-10-18 02:13:40|43697.4|43677.4|43689.9|43669.9|43698.8|43678.8|43688.5|43668.5|3
1729217640000|2024-10-18 02:14:00|43692.4|43672.4|43692.4|43672.4|43694.6|43674.6|43691|43671|1
1729217650000|2024-10-18 02:14:10|43693.5|43673.5|43694.9|43674.9|43697.4|43677.4|43693.5|43673.5|0
1729217660000|2024-10-18 02:14:20|43697.4|43677.4|43694.9|43674.9|43697.4|43677.4|43693.5|43673.5|1
1729217670000|2024-10-18 02:14:30|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43693.5|43673.5|1
1729217680000|2024-10-18 02:14:40|43698.5|43678.5|43703.5|43683.5|43707.1|43687.1|43698.5|43678.5|0
1729217690000|2024-10-18 02:14:50|43706|43686|43703.8|43683.8|43708.5|43688.5|43702.4|43682.4|3
1729217700000|2024-10-18 02:15:00|43704.9|43684.9|43698.5|43678.5|43704.9|43684.9|43697.4|43677.4|1
1729217710000|2024-10-18 02:15:10|43697.4|43677.4|43702.4|43682.4|43702.4|43682.4|43697.4|43677.4|1
1729217720000|2024-10-18 02:15:20|43706.3|43686.3|43704.9|43684.9|43708.5|43688.5|43703.5|43683.5|2
1729217730000|2024-10-18 02:15:30|43703.8|43683.8|43703.5|43683.5|43703.8|43683.8|43702.4|43682.4|0
1729217740000|2024-10-18 02:15:40|43704.9|43684.9|43698.5|43678.5|43704.9|43684.9|43694.9|43674.9|1
1729217750000|2024-10-18 02:15:50|43694.9|43674.9|43693.5|43673.5|43697.4|43677.4|43693.5|43673.5|1
1729217760000|2024-10-18 02:16:00|43692.4|43672.4|43682.4|43662.4|43692.4|43672.4|43682.4|43662.4|4
1729217770000|2024-10-18 02:16:10|43681|43661|43681|43661|43681|43661|43679.9|43659.9|1
1729217780000|2024-10-18 02:16:20|43682.4|43662.4|43677.4|43657.4|43682.4|43662.4|43677.4|43657.4|0
1729217790000|2024-10-18 02:16:30|43676.3|43656.3|43678.5|43658.5|43678.5|43658.5|43673.5|43653.5|1
1729217800000|2024-10-18 02:16:40|43676.3|43656.3|43674.9|43654.9|43678.5|43658.5|43673.5|43653.5|0
1729217810000|2024-10-18 02:16:50|43676.3|43656.3|43674.9|43654.9|43678.5|43658.5|43674.9|43654.9|2
1729217820000|2024-10-18 02:17:00|43673.5|43653.5|43679.6|43659.6|43679.6|43659.6|43673.5|43653.5|1
1729217830000|2024-10-18 02:17:10|43681|43661|43684.9|43664.9|43688.5|43668.5|43681|43661|0
1729217840000|2024-10-18 02:17:20|43688.5|43668.5|43683.5|43663.5|43688.5|43668.5|43683.5|43663.5|0
1729217850000|2024-10-18 02:17:30|43682.4|43662.4|43682.4|43662.4|43682.4|43662.4|43678.8|43658.8|3
1729217860000|2024-10-18 02:17:40|43683.5|43663.5|43682.4|43662.4|43683.5|43663.5|43682.4|43662.4|3
1729217870000|2024-10-18 02:17:50|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|1
1729217880000|2024-10-18 02:18:00|43682.4|43662.4|43679.9|43659.9|43683.5|43663.5|43679.9|43659.9|0
1729217890000|2024-10-18 02:18:10|43681.3|43661.3|43679.9|43659.9|43683.5|43663.5|43679.9|43659.9|0
1729217900000|2024-10-18 02:18:20|43678.5|43658.5|43683.5|43663.5|43683.5|43663.5|43678.5|43658.5|0
1729217910000|2024-10-18 02:18:30|43682.4|43662.4|43682.4|43662.4|43683.5|43663.5|43678.5|43658.5|0
1729217920000|2024-10-18 02:18:40|43683.5|43663.5|43682.4|43662.4|43683.5|43663.5|43678.5|43658.5|2
1729217930000|2024-10-18 02:18:50|43683.5|43663.5|43687.1|43667.1|43687.1|43667.1|43683.5|43663.5|0
1729217940000|2024-10-18 02:19:00|43689.6|43669.6|43693.5|43673.5|43693.5|43673.5|43688.5|43668.5|1
1729217950000|2024-10-18 02:19:10|43692.4|43672.4|43697.4|43677.4|43697.4|43677.4|43692.4|43672.4|0
1729217960000|2024-10-18 02:19:20|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|43698.5|43678.5|0
1729217970000|2024-10-18 02:19:30|43697.4|43677.4|43697.4|43677.4|43698.5|43678.5|43697.4|43677.4|0
1729217980000|2024-10-18 02:19:40|43689.9|43669.9|43692.4|43672.4|43693.5|43673.5|43689.9|43669.9|1
1729217990000|2024-10-18 02:19:50|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43692.4|43672.4|3
1729218000000|2024-10-18 02:20:00|43694.6|43674.6|43689.9|43669.9|43694.6|43674.6|43689.9|43669.9|3
1729218010000|2024-10-18 02:20:10|43688.8|43668.8|43689.9|43669.9|43689.9|43669.9|43688.8|43668.8|1
1729218020000|2024-10-18 02:20:20|43691|43671|43692.4|43672.4|43693.8|43673.8|43689.9|43669.9|1
1729218030000|2024-10-18 02:20:30|43691.3|43671.3|43689.9|43669.9|43691.3|43671.3|43689.9|43669.9|0
1729218040000|2024-10-18 02:20:40|43688.8|43668.8|43686.3|43666.3|43688.8|43668.8|43686.3|43666.3|1
1729218050000|2024-10-18 02:20:50|43688.8|43668.8|43684.9|43664.9|43688.8|43668.8|43684.9|43664.9|1
1729218060000|2024-10-18 02:21:00|43679.9|43659.9|43688.5|43668.5|43688.5|43668.5|43679.9|43659.9|3
1729218070000|2024-10-18 02:21:10|43687.4|43667.4|43688.5|43668.5|43692.1|43672.1|43687.4|43667.4|1
1729218080000|2024-10-18 02:21:20|43692.1|43672.1|43688.5|43668.5|43692.1|43672.1|43688.5|43668.5|0
1729218110000|2024-10-18 02:21:50|43687.4|43667.4|43689.9|43669.9|43689.9|43669.9|43684.9|43664.9|1
1729218120000|2024-10-18 02:22:00|43691|43671|43688.5|43668.5|43691|43671|43684.9|43664.9|4
1729218130000|2024-10-18 02:22:10|43689.6|43669.6|43693.5|43673.5|43693.5|43673.5|43689.6|43669.6|5
1729218140000|2024-10-18 02:22:20|43692.4|43672.4|43688.5|43668.5|43692.4|43672.4|43688.5|43668.5|0
1729218150000|2024-10-18 02:22:30|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|0
1729218160000|2024-10-18 02:22:40|43691.3|43671.3|43692.4|43672.4|43692.4|43672.4|43691.3|43671.3|0
1729218170000|2024-10-18 02:22:50|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|43693.5|43673.5|0
1729218180000|2024-10-18 02:23:00|43695.7|43675.7|43702.4|43682.4|43703.5|43683.5|43693.5|43673.5|2
1729218190000|2024-10-18 02:23:10|43703.5|43683.5|43708.8|43688.8|43708.8|43688.8|43703.5|43683.5|0
1729218200000|2024-10-18 02:23:20|43709.9|43689.9|43713.8|43693.8|43717.4|43697.4|43708.8|43688.8|4
1729218210000|2024-10-18 02:23:30|43712.4|43692.4|43714.9|43694.9|43717.1|43697.1|43712.4|43692.4|0
1729218220000|2024-10-18 02:23:40|43713.5|43693.5|43712.4|43692.4|43717.1|43697.1|43712.4|43692.4|0
1729218230000|2024-10-18 02:23:50|43713.5|43693.5|43712.4|43692.4|43713.5|43693.5|43712.4|43692.4|1
1729218240000|2024-10-18 02:24:00|43713.5|43693.5|43709.9|43689.9|43713.5|43693.5|43709.9|43689.9|2
1729218250000|2024-10-18 02:24:10|43711|43691|43718.5|43698.5|43718.5|43698.5|43711|43691|4
1729218260000|2024-10-18 02:24:20|43719.9|43699.9|43722.4|43702.4|43724.9|43704.9|43719.9|43699.9|2
1729218270000|2024-10-18 02:24:30|43723.5|43703.5|43728.5|43708.5|43728.5|43708.5|43723.5|43703.5|3
1729218280000|2024-10-18 02:24:40|43729.6|43709.6|43736|43716|43736|43716|43729.6|43709.6|5
1729218290000|2024-10-18 02:24:50|43734.9|43714.9|43737.4|43717.4|43738.5|43718.5|43732.1|43712.1|8
1729218300000|2024-10-18 02:25:00|43738.5|43718.5|43747.4|43727.4|43747.4|43727.4|43738.5|43718.5|5
1729218310000|2024-10-18 02:25:10|43743.5|43723.5|43742.4|43722.4|43743.5|43723.5|43742.4|43722.4|3
1729218320000|2024-10-18 02:25:20|43743.5|43723.5|43743.5|43723.5|43746|43726|43743.5|43723.5|1
1729218330000|2024-10-18 02:25:30|43747.4|43727.4|43742.4|43722.4|43747.4|43727.4|43742.4|43722.4|2
1729218340000|2024-10-18 02:25:40|43739.9|43719.9|43742.4|43722.4|43742.4|43722.4|43739.9|43719.9|0
1729218350000|2024-10-18 02:25:50|43741.4|43721.4|43742.4|43722.4|43742.4|43722.4|43738.5|43718.5|0
1729218360000|2024-10-18 02:26:00|43741|43721|43742.4|43722.4|43742.4|43722.4|43738.5|43718.5|7
1729218370000|2024-10-18 02:26:10|43743.5|43723.5|43743.5|43723.5|43747.4|43727.4|43743.5|43723.5|1
1729218380000|2024-10-18 02:26:20|43746|43726|43751.4|43731.4|43751.4|43731.4|43746|43726|2
1729218390000|2024-10-18 02:26:30|43748.5|43728.5|43747.4|43727.4|43748.5|43728.5|43747.4|43727.4|0
1729218400000|2024-10-18 02:26:40|43751.4|43731.4|43754.9|43734.9|43754.9|43734.9|43751.4|43731.4|1
1729218410000|2024-10-18 02:26:50|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|0
1729218420000|2024-10-18 02:27:00|43751.4|43731.4|43743.5|43723.5|43751.4|43731.4|43743.5|43723.5|1
1729218430000|2024-10-18 02:27:10|43744.9|43724.9|43748.5|43728.5|43748.5|43728.5|43743.5|43723.5|0
1729218440000|2024-10-18 02:27:20|43746|43726|43741|43721|43746|43726|43741|43721|0
1729218450000|2024-10-18 02:27:30|43739.9|43719.9|43736.4|43716.4|43739.9|43719.9|43734.9|43714.9|1
1729218460000|2024-10-18 02:27:40|43734.9|43714.9|43734.9|43714.9|43738.5|43718.5|43734.9|43714.9|1
1729218470000|2024-10-18 02:27:50|43733.5|43713.5|43736|43716|43736|43716|43732.4|43712.4|0
1729218480000|2024-10-18 02:28:00|43733.5|43713.5|43731|43711|43733.5|43713.5|43731|43711|0
1729218490000|2024-10-18 02:28:10|43728.5|43708.5|43728.5|43708.5|43731|43711|43728.5|43708.5|1
1729218500000|2024-10-18 02:28:20|43727.4|43707.4|43727.1|43707.1|43731|43711|43726|43706|2
1729218510000|2024-10-18 02:28:30|43729.6|43709.6|43732.1|43712.1|43732.1|43712.1|43726|43706|3
1729218520000|2024-10-18 02:28:40|43734.6|43714.6|43736.4|43716.4|43741|43721|43734.6|43714.6|7
1729218530000|2024-10-18 02:28:50|43734.9|43714.9|43741.8|43721.8|43741.8|43721.8|43730.7|43710.7|1
1729218540000|2024-10-18 02:29:00|43740.7|43720.7|43750.7|43730.7|43751.8|43731.8|43740.7|43720.7|1
1729218550000|2024-10-18 02:29:10|43751.8|43731.8|43754.6|43734.6|43755.7|43735.7|43750.7|43730.7|8
1729218560000|2024-10-18 02:29:20|43756|43736|43753.5|43733.5|43756|43736|43753.2|43733.2|5
1729218570000|2024-10-18 02:29:30|43752.1|43732.1|43763.5|43743.5|43763.5|43743.5|43752.1|43732.1|3
1729218580000|2024-10-18 02:29:40|43764.6|43744.6|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|0
1729218590000|2024-10-18 02:29:50|43771|43751|43793.5|43773.5|43793.5|43773.5|43771|43751|21
1729218600000|2024-10-18 02:30:00|43794.6|43774.6|43804.6|43784.6|43821.8|43801.8|43794.6|43774.6|28
1729218610000|2024-10-18 02:30:10|43803.5|43783.5|43823.2|43803.2|43827.1|43807.1|43796.8|43776.8|23
1729218620000|2024-10-18 02:30:20|43820.7|43800.7|43819.6|43799.6|43824.3|43804.3|43819.6|43799.6|4
1729218630000|2024-10-18 02:30:30|43820.7|43800.7|43828.2|43808.2|43828.2|43808.2|43819.6|43799.6|8
1729218640000|2024-10-18 02:30:40|43829.3|43809.3|43832.1|43812.1|43841.8|43821.8|43829.3|43809.3|15
1729218650000|2024-10-18 02:30:50|43834.6|43814.6|43835.7|43815.7|43835.7|43815.7|43833.2|43813.2|6
1729218660000|2024-10-18 02:31:00|43833.2|43813.2|43837.1|43817.1|43838.2|43818.2|43833.2|43813.2|8
1729218670000|2024-10-18 02:31:10|43835.7|43815.7|43833.2|43813.2|43835.7|43815.7|43830.7|43810.7|6
1729218680000|2024-10-18 02:31:20|43830.7|43810.7|43824.6|43804.6|43834.3|43814.3|43824.6|43804.6|3
1729218690000|2024-10-18 02:31:30|43823.2|43803.2|43833.2|43813.2|43835.7|43815.7|43823.2|43803.2|5
1729218700000|2024-10-18 02:31:40|43834.3|43814.3|43841.8|43821.8|43841.8|43821.8|43832.1|43812.1|12
1729218710000|2024-10-18 02:31:50|43840.7|43820.7|43839.3|43819.3|43841.8|43821.8|43834.3|43814.3|8
1729218720000|2024-10-18 02:32:00|43838.2|43818.2|43829.3|43809.3|43838.2|43818.2|43825.7|43805.7|8
1729218730000|2024-10-18 02:32:10|43828.2|43808.2|43833.2|43813.2|43838.2|43818.2|43827.9|43807.9|7
1729218740000|2024-10-18 02:32:20|43834.3|43814.3|43830.7|43810.7|43834.3|43814.3|43830.7|43810.7|1
1729218750000|2024-10-18 02:32:30|43833.2|43813.2|43844.3|43824.3|43846.8|43826.8|43833.2|43813.2|6
1729218760000|2024-10-18 02:32:40|43845.7|43825.7|43845.7|43825.7|43850.4|43830.4|43845.7|43825.7|2
1729218770000|2024-10-18 02:32:50|43846.8|43826.8|43843.2|43823.2|43848.2|43828.2|43841.8|43821.8|1
1729218780000|2024-10-18 02:33:00|43846.8|43826.8|43853.2|43833.2|43853.2|43833.2|43844.3|43824.3|7
1729218790000|2024-10-18 02:33:10|43854.3|43834.3|43865.7|43845.7|43866.8|43846.8|43851.8|43831.8|32
1729218800000|2024-10-18 02:33:20|43863.2|43843.2|43876.8|43856.8|43876.8|43856.8|43863.2|43843.2|13
1729218810000|2024-10-18 02:33:30|43878.2|43858.2|43875.7|43855.7|43883.2|43863.2|43875.7|43855.7|24
1729218820000|2024-10-18 02:33:40|43874.6|43854.6|43870.7|43850.7|43879.3|43859.3|43870.7|43850.7|6
1729218830000|2024-10-18 02:33:50|43868.2|43848.2|43863.2|43843.2|43868.2|43848.2|43862.5|43842.5|11
1729218840000|2024-10-18 02:34:00|43862.1|43842.1|43875.4|43855.4|43876.5|43856.5|43860.7|43840.7|12
1729218850000|2024-10-18 02:34:10|43876.5|43856.5|43885.7|43865.7|43885.7|43865.7|43876.5|43856.5|9
1729218860000|2024-10-18 02:34:20|43884.6|43864.6|43885.7|43865.7|43890.7|43870.7|43884.6|43864.6|6
1729218870000|2024-10-18 02:34:30|43883.2|43863.2|43882.9|43862.9|43885.4|43865.4|43880.7|43860.7|11
1729218880000|2024-10-18 02:34:40|43884.3|43864.3|43885.7|43865.7|43887.9|43867.9|43880.7|43860.7|1
1729218890000|2024-10-18 02:34:50|43889.3|43869.3|43888.2|43868.2|43890.7|43870.7|43885.7|43865.7|2
1729218900000|2024-10-18 02:35:00|43889.3|43869.3|43908.2|43888.2|43910.7|43890.7|43888.2|43868.2|56
1729218910000|2024-10-18 02:35:10|43910.7|43890.7|43923.2|43903.2|43924.3|43904.3|43904.3|43884.3|33
1729218920000|2024-10-18 02:35:20|43920.7|43900.7|43904.3|43884.3|43923.2|43903.2|43904.3|43884.3|38
1729218930000|2024-10-18 02:35:30|43901.8|43881.8|43909.3|43889.3|43913.2|43893.2|43901.8|43881.8|11
1729218940000|2024-10-18 02:35:40|43908.2|43888.2|43909.6|43889.6|43910.7|43890.7|43903.2|43883.2|10
1729218950000|2024-10-18 02:35:50|43908.2|43888.2|43899.3|43879.3|43909.3|43889.3|43891.8|43871.8|3
1729218960000|2024-10-18 02:36:00|43900.7|43880.7|43909.6|43889.6|43911.8|43891.8|43900.7|43880.7|19
1729218970000|2024-10-18 02:36:10|43904.6|43884.6|43900.7|43880.7|43904.6|43884.6|43899.6|43879.6|6
1729218980000|2024-10-18 02:36:20|43903.2|43883.2|43900.7|43880.7|43909.3|43889.3|43898.2|43878.2|12
1729218990000|2024-10-18 02:36:30|43899.3|43879.3|43919.3|43899.3|43922.9|43902.9|43899.3|43879.3|27
1729219000000|2024-10-18 02:36:40|43920.4|43900.4|43939.3|43919.3|43939.3|43919.3|43920.4|43900.4|34
1729219010000|2024-10-18 02:36:50|43940.7|43920.7|43929.3|43909.3|43944.3|43924.3|43929.3|43909.3|23
1729219020000|2024-10-18 02:37:00|43927.1|43907.1|43917.9|43897.9|43928.2|43908.2|43917.9|43897.9|24
1729219030000|2024-10-18 02:37:10|43919.3|43899.3|43941.5|43921.5|43951.5|43931.5|43919.3|43899.3|143
1729219040000|2024-10-18 02:37:20|43940.4|43920.4|43932.9|43912.9|43940.4|43920.4|43930.4|43910.4|3
1729219050000|2024-10-18 02:37:30|43930.4|43910.4|43935.4|43915.4|43935.4|43915.4|43927.9|43907.9|6
1729219060000|2024-10-18 02:37:40|43940.4|43920.4|43952.9|43932.9|43952.9|43932.9|43940.4|43920.4|5
1729219070000|2024-10-18 02:37:50|43950.4|43930.4|43942.9|43922.9|43952.9|43932.9|43942.9|43922.9|4
1729219080000|2024-10-18 02:38:00|43941.8|43921.8|43942.6|43922.6|43942.6|43922.6|43934|43914|17
1729219090000|2024-10-18 02:38:10|43941.5|43921.5|43947.9|43927.9|43951.5|43931.5|43941.5|43921.5|13
1729219100000|2024-10-18 02:38:20|43946.5|43926.5|43942.9|43922.9|43946.5|43926.5|43940.7|43920.7|3
1729219110000|2024-10-18 02:38:30|43941.5|43921.5|43942.9|43922.9|43945.4|43925.4|43941.5|43921.5|10
1729219120000|2024-10-18 02:38:40|43945.4|43925.4|43952.9|43932.9|43952.9|43932.9|43940.4|43920.4|9
1729219130000|2024-10-18 02:38:50|43950.4|43930.4|43947.9|43927.9|43952.9|43932.9|43947.9|43927.9|1
1729219140000|2024-10-18 02:39:00|43950.4|43930.4|43970.4|43950.4|43970.4|43950.4|43947.9|43927.9|32
1729219150000|2024-10-18 02:39:10|43972.6|43952.6|43987.9|43967.9|43987.9|43967.9|43971.5|43951.5|36
1729219160000|2024-10-18 02:39:20|43990.4|43970.4|43995.4|43975.4|43995.4|43975.4|43987.9|43967.9|22
1729219170000|2024-10-18 02:39:30|43996.5|43976.5|43996.5|43976.5|43999|43979|43990.7|43970.7|17
1729219180000|2024-10-18 02:39:40|43999|43979|43999.3|43979.3|44000.4|43980.4|43996.5|43976.5|9
1729219190000|2024-10-18 02:39:50|43997.9|43977.9|43990.4|43970.4|44001.5|43981.5|43990.4|43970.4|15
1729219200000|2024-10-18 02:40:00|43985.4|43965.4|43979.3|43959.3|43987.9|43967.9|43977.9|43957.9|15
1729219210000|2024-10-18 02:40:10|43980.4|43960.4|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|1
1729219220000|2024-10-18 02:40:20|43981.5|43961.5|43977.9|43957.9|43982.9|43962.9|43977.9|43957.9|2
1729219230000|2024-10-18 02:40:30|43979|43959|43994.3|43974.3|43995.4|43975.4|43979|43959|15
1729219240000|2024-10-18 02:40:40|43992.9|43972.9|43986.5|43966.5|43992.9|43972.9|43982.9|43962.9|5
1729219250000|2024-10-18 02:40:50|43990.4|43970.4|43992.9|43972.9|43996.5|43976.5|43990.4|43970.4|7
1729219260000|2024-10-18 02:41:00|43995.4|43975.4|43987.9|43967.9|44001.5|43981.5|43987.9|43967.9|10
1729219270000|2024-10-18 02:41:10|43989|43969|43996.5|43976.5|44000.1|43980.1|43984.3|43964.3|6
1729219280000|2024-10-18 02:41:20|43995.4|43975.4|43987.9|43967.9|43995.4|43975.4|43985.4|43965.4|12
1729219290000|2024-10-18 02:41:30|43985.4|43965.4|43979.3|43959.3|43985.4|43965.4|43976.5|43956.5|17
1729219300000|2024-10-18 02:41:40|43976.8|43956.8|43964.3|43944.3|43979.3|43959.3|43964.3|43944.3|11
1729219310000|2024-10-18 02:41:50|43965.4|43945.4|43949.3|43929.3|43965.4|43945.4|43949.3|43929.3|14
1729219320000|2024-10-18 02:42:00|43948.2|43928.2|43941.5|43921.5|43955.4|43935.4|43937.9|43917.9|15
1729219330000|2024-10-18 02:42:10|43944.3|43924.3|43957.9|43937.9|43960.4|43940.4|43942.9|43922.9|18
1729219340000|2024-10-18 02:42:20|43959|43939|43957.9|43937.9|43960.4|43940.4|43952.9|43932.9|7
1729219350000|2024-10-18 02:42:30|43959|43939|43972.9|43952.9|43976.5|43956.5|43959|43939|7
1729219360000|2024-10-18 02:42:40|43976.5|43956.5|43981.5|43961.5|43985.1|43965.1|43974.3|43954.3|1
1729219370000|2024-10-18 02:42:50|43984|43964|43967.9|43947.9|43984|43964|43967.9|43947.9|2
1729219380000|2024-10-18 02:43:00|43965.4|43945.4|43951.5|43931.5|43965.4|43945.4|43951.5|43931.5|6
1729219390000|2024-10-18 02:43:10|43950.4|43930.4|43947.9|43927.9|43950.4|43930.4|43942.9|43922.9|14
1729219400000|2024-10-18 02:43:20|43945.4|43925.4|43947.9|43927.9|43949|43929|43942.9|43922.9|2
1729219410000|2024-10-18 02:43:30|43946.5|43926.5|43942.9|43922.9|43947.9|43927.9|43942.9|43922.9|0
1729219420000|2024-10-18 02:43:40|43941.8|43921.8|43936.5|43916.5|43941.8|43921.8|43936.5|43916.5|5
1729219430000|2024-10-18 02:43:50|43935.4|43915.4|43930.4|43910.4|43937.9|43917.9|43927.9|43907.9|8
1729219440000|2024-10-18 02:44:00|43931.5|43911.5|43927.9|43907.9|43931.5|43911.5|43925.4|43905.4|7
1729219450000|2024-10-18 02:44:10|43929|43909|43927.9|43907.9|43937.9|43917.9|43922.9|43902.9|34
1729219460000|2024-10-18 02:44:20|43926.5|43906.5|43930.1|43910.1|43930.1|43910.1|43925.4|43905.4|5
1729219470000|2024-10-18 02:44:30|43932.9|43912.9|43927.9|43907.9|43932.9|43912.9|43927.9|43907.9|3
1729219480000|2024-10-18 02:44:40|43929|43909|43925.4|43905.4|43930.4|43910.4|43925.4|43905.4|3
1729219490000|2024-10-18 02:44:50|43924.3|43904.3|43925.4|43905.4|43925.4|43905.4|43920.4|43900.4|1
1729219500000|2024-10-18 02:45:00|43926.5|43906.5|43922.9|43902.9|43935.4|43915.4|43922.9|43902.9|5
1729219510000|2024-10-18 02:45:10|43925.1|43905.1|43945.4|43925.4|43945.4|43925.4|43925.1|43905.1|10
1729219520000|2024-10-18 02:45:20|43946.5|43926.5|43952.9|43932.9|43952.9|43932.9|43946.5|43926.5|9
1729219530000|2024-10-18 02:45:30|43951.8|43931.8|43947.9|43927.9|43952.9|43932.9|43947.9|43927.9|1
1729219540000|2024-10-18 02:45:40|43942.9|43922.9|43932.9|43912.9|43942.9|43922.9|43932.9|43912.9|5
1729219550000|2024-10-18 02:45:50|43935.4|43915.4|43955.4|43935.4|43955.4|43935.4|43935.4|43915.4|9
1729219560000|2024-10-18 02:46:00|43957.9|43937.9|43971.5|43951.5|43971.5|43951.5|43957.9|43937.9|4
1729219570000|2024-10-18 02:46:10|43972.9|43952.9|43974|43954|43974|43954|43969.3|43949.3|3
1729219580000|2024-10-18 02:46:20|43975.4|43955.4|43972.9|43952.9|43977.9|43957.9|43972.9|43952.9|3
1729219590000|2024-10-18 02:46:30|43971.8|43951.8|43955.4|43935.4|43972.9|43952.9|43955.4|43935.4|5
1729219600000|2024-10-18 02:46:40|43956.5|43936.5|43955.4|43935.4|43960.4|43940.4|43955.4|43935.4|7
1729219610000|2024-10-18 02:46:50|43954.3|43934.3|43952.9|43932.9|43955.4|43935.4|43949.3|43929.3|8
1729219620000|2024-10-18 02:47:00|43951.8|43931.8|43942.9|43922.9|43951.8|43931.8|43942.9|43922.9|5
1729219630000|2024-10-18 02:47:10|43940.4|43920.4|43950.4|43930.4|43952.9|43932.9|43937.9|43917.9|3
1729219640000|2024-10-18 02:47:20|43949.3|43929.3|43952.9|43932.9|43952.9|43932.9|43947.9|43927.9|2
1729219650000|2024-10-18 02:47:30|43955.4|43935.4|43957.9|43937.9|43957.9|43937.9|43955.4|43935.4|1
1729219660000|2024-10-18 02:47:40|43960.4|43940.4|43952.9|43932.9|43960.4|43940.4|43952.9|43932.9|2
1729219670000|2024-10-18 02:47:50|43950.4|43930.4|43952.9|43932.9|43952.9|43932.9|43950.4|43930.4|0
1729219680000|2024-10-18 02:48:00|43955.4|43935.4|43960.4|43940.4|43966.5|43946.5|43955.4|43935.4|16
1729219690000|2024-10-18 02:48:10|43962.9|43942.9|43972.9|43952.9|43972.9|43952.9|43962.9|43942.9|7
1729219700000|2024-10-18 02:48:20|43971.8|43951.8|43965.4|43945.4|43972.9|43952.9|43965.4|43945.4|3
1729219710000|2024-10-18 02:48:30|43962.9|43942.9|43961.5|43941.5|43962.9|43942.9|43955.4|43935.4|2
1729219720000|2024-10-18 02:48:40|43962.9|43942.9|43957.9|43937.9|43962.9|43942.9|43952.9|43932.9|7
1729219730000|2024-10-18 02:48:50|43960.4|43940.4|43957.9|43937.9|43962.9|43942.9|43957.9|43937.9|2
1729219740000|2024-10-18 02:49:00|43952.9|43932.9|43947.9|43927.9|43955.4|43935.4|43947.9|43927.9|1
1729219750000|2024-10-18 02:49:10|43946.8|43926.8|43937.9|43917.9|43947.9|43927.9|43937.9|43917.9|6
1729219760000|2024-10-18 02:49:20|43936.5|43916.5|43934.3|43914.3|43936.8|43916.8|43934.3|43914.3|5
1729219770000|2024-10-18 02:49:30|43935.4|43915.4|43931.5|43911.5|43936.9|43916.9|43930.4|43910.4|2
1729219780000|2024-10-18 02:49:40|43930.4|43910.4|43932.9|43912.9|43935.4|43915.4|43927.9|43907.9|2
1729219790000|2024-10-18 02:49:50|43931.5|43911.5|43930.4|43910.4|43935.4|43915.4|43930.4|43910.4|5
1729219800000|2024-10-18 02:50:00|43929.4|43909.4|43927.9|43907.9|43932.9|43912.9|43927.9|43907.9|1
1729219810000|2024-10-18 02:50:10|43930.4|43910.4|43932.9|43912.9|43935.4|43915.4|43927.9|43907.9|9
1729219820000|2024-10-18 02:50:20|43934|43914|43955.4|43935.4|43955.4|43935.4|43934|43914|6
1729219830000|2024-10-18 02:50:30|43957.9|43937.9|43956.9|43936.9|43960.4|43940.4|43955.4|43935.4|2
1729219840000|2024-10-18 02:50:40|43957.9|43937.9|43947.9|43927.9|43957.9|43937.9|43945.4|43925.4|2
1729219850000|2024-10-18 02:50:50|43946.9|43926.9|43942.9|43922.9|43946.9|43926.9|43940.4|43920.4|4
1729219860000|2024-10-18 02:51:00|43940.4|43920.4|43935.4|43915.4|43940.4|43920.4|43931.9|43911.9|3
1729219870000|2024-10-18 02:51:10|43932.9|43912.9|43935.4|43915.4|43937.9|43917.9|43932.9|43912.9|2
1729219880000|2024-10-18 02:51:20|43932.9|43912.9|43924|43904|43932.9|43912.9|43924|43904|5
1729219890000|2024-10-18 02:51:30|43921.5|43901.5|43915.4|43895.4|43921.5|43901.5|43912.9|43892.9|10
1729219900000|2024-10-18 02:51:40|43912.9|43892.9|43910.4|43890.4|43912.9|43892.9|43907.9|43887.9|10
1729219910000|2024-10-18 02:51:50|43911.9|43891.9|43922.9|43902.9|43922.9|43902.9|43911.9|43891.9|21
1729219920000|2024-10-18 02:52:00|43920.4|43900.4|43907.9|43887.9|43922.9|43902.9|43907.9|43887.9|5
1729219930000|2024-10-18 02:52:10|43900.4|43880.4|43895.4|43875.4|43900.4|43880.4|43895.4|43875.4|13
1729219940000|2024-10-18 02:52:20|||||||||1
1729219950000|2024-10-18 02:52:30|43892.9|43872.9|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|7
1729219960000|2024-10-18 02:52:40|43895.4|43875.4|43900.4|43880.4|43900.4|43880.4|43892.9|43872.9|12
1729219970000|2024-10-18 02:52:50|43897.9|43877.9|43892.9|43872.9|43897.9|43877.9|43892.9|43872.9|9
1729219980000|2024-10-18 02:53:00|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43885.4|43865.4|13
1729219990000|2024-10-18 02:53:10|43891.9|43871.9|43886.9|43866.9|43891.9|43871.9|43886.9|43866.9|14
1729220000000|2024-10-18 02:53:20|43889.4|43869.4|43885.8|43865.8|43889.4|43869.4|43881.9|43861.9|2
1729220010000|2024-10-18 02:53:30|43884.4|43864.4|43876.9|43856.9|43884.4|43864.4|43876.9|43856.9|6
1729220020000|2024-10-18 02:53:40|43872.9|43852.9|43871.9|43851.9|43872.9|43852.9|43871.9|43851.9|2
1729220030000|2024-10-18 02:53:50|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|43864.4|43844.4|6
1729220040000|2024-10-18 02:54:00|43869.4|43849.4|43866.9|43846.9|43870.8|43850.8|43865.8|43845.8|8
1729220050000|2024-10-18 02:54:10|43865.8|43845.8|43858.3|43838.3|43866.9|43846.9|43858.3|43838.3|11
1729220060000|2024-10-18 02:54:20|43859.4|43839.4|43859.4|43839.4|43860.8|43840.8|43855.8|43835.8|1
1729220070000|2024-10-18 02:54:30|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|43856.9|43836.9|5
1729220080000|2024-10-18 02:54:40|43856.9|43836.9|43861.9|43841.9|43861.9|43841.9|43856.9|43836.9|1
1729220090000|2024-10-18 02:54:50|43856.9|43836.9|43855.8|43835.8|43859.4|43839.4|43855.8|43835.8|1
1729220100000|2024-10-18 02:55:00|43858.3|43838.3|43855.8|43835.8|43860.8|43840.8|43855.8|43835.8|9
1729220110000|2024-10-18 02:55:10|43856.9|43836.9|43874|43854|43874.4|43854.4|43856.9|43836.9|13
1729220120000|2024-10-18 02:55:20|43876.9|43856.9|43868.3|43848.3|43876.9|43856.9|43868.3|43848.3|2
1729220130000|2024-10-18 02:55:30|43866.9|43846.9|43863|43843|43866.9|43846.9|43863|43843|0
1729220140000|2024-10-18 02:55:40|43864|43844|43875.8|43855.8|43876.9|43856.9|43863|43843|2
1729220150000|2024-10-18 02:55:50|43876.9|43856.9|43879.4|43859.4|43879.4|43859.4|43875.8|43855.8|4
1729220160000|2024-10-18 02:56:00|43881.9|43861.9|43871.9|43851.9|43885.8|43865.8|43870.5|43850.5|7
1729220170000|2024-10-18 02:56:10|43874.4|43854.4|43870.5|43850.5|43876.9|43856.9|43870.5|43850.5|7
1729220180000|2024-10-18 02:56:20|43868|43848|43870.8|43850.8|43873|43853|43868|43848|6
1729220190000|2024-10-18 02:56:30|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43866.9|43846.9|5
1729220200000|2024-10-18 02:56:40|43873|43853|43864.4|43844.4|43873|43853|43863|43843|3
1729220210000|2024-10-18 02:56:50|43861.9|43841.9|43865.5|43845.5|43865.5|43845.5|43860.8|43840.8|5
1729220220000|2024-10-18 02:57:00|43864.4|43844.4|43864.7|43844.7|43869.4|43849.4|43864.4|43844.4|7
1729220230000|2024-10-18 02:57:10|43865.8|43845.8|43866.9|43846.9|43866.9|43846.9|43864.4|43844.4|2
1729220240000|2024-10-18 02:57:20|43868|43848|43880.8|43860.8|43881.9|43861.9|43868|43848|2
1729220250000|2024-10-18 02:57:30|43879.4|43859.4|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|1
1729220260000|2024-10-18 02:57:40|43878.3|43858.3|43875.8|43855.8|43878.3|43858.3|43875.8|43855.8|1
1729220270000|2024-10-18 02:57:50|43878|43858|43869.4|43849.4|43879.4|43859.4|43869.4|43849.4|1
1729220280000|2024-10-18 02:58:00|43871.9|43851.9|43881.9|43861.9|43881.9|43861.9|43871.9|43851.9|2
1729220290000|2024-10-18 02:58:10|43884.4|43864.4|43895.5|43875.5|43895.5|43875.5|43884.4|43864.4|4
1729220300000|2024-10-18 02:58:20|43893|43873|43883.3|43863.3|43893|43873|43883.3|43863.3|1
1729220310000|2024-10-18 02:58:30|43881.9|43861.9|43873.3|43853.3|43881.9|43861.9|43873.3|43853.3|0
1729220320000|2024-10-18 02:58:40|43874.4|43854.4|43883|43863|43883|43863|43874.4|43854.4|0
1729220330000|2024-10-18 02:58:50|43884.4|43864.4|43894.4|43874.4|43895.5|43875.5|43884.4|43864.4|2
1729220340000|2024-10-18 02:59:00|43893|43873|43900.5|43880.5|43900.5|43880.5|43891.9|43871.9|2
1729220350000|2024-10-18 02:59:10|43901.5|43881.5|43900.5|43880.5|43903|43883|43900.5|43880.5|1
1729220360000|2024-10-18 02:59:20|43901.9|43881.9|43898.3|43878.3|43901.9|43881.9|43898.3|43878.3|4
1729220370000|2024-10-18 02:59:30|43896.9|43876.9|43895.8|43875.8|43896.9|43876.9|43895.8|43875.8|0
1729220380000|2024-10-18 02:59:40|43896.9|43876.9|43899.4|43879.4|43901.9|43881.9|43896.9|43876.9|6
1729220390000|2024-10-18 02:59:50|43898|43878|43889.4|43869.4|43898|43878|43889.4|43869.4|2
1729220400000|2024-10-18 03:00:00|43887.2|43867.2|43874.4|43854.4|43887.2|43867.2|43869.4|43849.4|9
1729220410000|2024-10-18 03:00:10|43876.9|43856.9|43874.4|43854.4|43879.4|43859.4|43874.4|43854.4|0
1729220420000|2024-10-18 03:00:20|43875.5|43855.5|43870.8|43850.8|43875.8|43855.8|43870.8|43850.8|5
1729220430000|2024-10-18 03:00:30|43869.4|43849.4|43853.3|43833.3|43869.4|43849.4|43853.3|43833.3|3
1729220440000|2024-10-18 03:00:40|43854.4|43834.4|43853|43833|43854.4|43834.4|43849.4|43829.4|0
1729220450000|2024-10-18 03:00:50|43855.5|43835.5|43859.4|43839.4|43860.5|43840.5|43855.5|43835.5|7
1729220460000|2024-10-18 03:01:00|43858.3|43838.3|43858|43838|43858.3|43838.3|43856.9|43836.9|2
1729220470000|2024-10-18 03:01:10|43856.9|43836.9|43859.4|43839.4|43861.9|43841.9|43856.9|43836.9|3
1729220480000|2024-10-18 03:01:20|43861.9|43841.9|43860.8|43840.8|43863|43843|43859.4|43839.4|0
1729220490000|2024-10-18 03:01:30|43859.4|43839.4|43861.9|43841.9|43863|43843|43859.4|43839.4|1
1729220500000|2024-10-18 03:01:40|43863|43843|43869.4|43849.4|43869.4|43849.4|43863|43843|2
1729220510000|2024-10-18 03:01:50|43870.5|43850.5|43881.9|43861.9|43881.9|43861.9|43870.5|43850.5|3
1729220520000|2024-10-18 03:02:00|43883|43863|43876.9|43856.9|43884.4|43864.4|43876.9|43856.9|1
1729220530000|2024-10-18 03:02:10|43879.4|43859.4|43889.4|43869.4|43889.4|43869.4|43879.4|43859.4|1
1729220540000|2024-10-18 03:02:20|43886.9|43866.9|43890.8|43870.8|43890.8|43870.8|43886.9|43866.9|3
1729220550000|2024-10-18 03:02:30|43891.9|43871.9|43894.4|43874.4|43896.9|43876.9|43891.9|43871.9|2
1729220560000|2024-10-18 03:02:40|43895.8|43875.8|43883.3|43863.3|43895.8|43875.8|43883.3|43863.3|9
1729220570000|2024-10-18 03:02:50|43885.8|43865.8|43886.9|43866.9|43890.5|43870.5|43885.8|43865.8|2
1729220580000|2024-10-18 03:03:00|43884.4|43864.4|43871.9|43851.9|43884.4|43864.4|43869.4|43849.4|11
1729220590000|2024-10-18 03:03:10|43869.4|43849.4|43878|43858|43878|43858|43865.8|43845.8|0
1729220600000|2024-10-18 03:03:20|43875.8|43855.8|43884.4|43864.4|43884.4|43864.4|43875.8|43855.8|0
1729220610000|2024-10-18 03:03:30|43883.3|43863.3|43879.4|43859.4|43884.4|43864.4|43874.4|43854.4|0
1729220620000|2024-10-18 03:03:40|43878.3|43858.3|43874.4|43854.4|43878.3|43858.3|43874.4|43854.4|4
1729220630000|2024-10-18 03:03:50|43871.9|43851.9|43874.4|43854.4|43874.4|43854.4|43871.9|43851.9|0
1729220640000|2024-10-18 03:04:00|43875.5|43855.5|43889.4|43869.4|43889.4|43869.4|43875.5|43855.5|2
1729220650000|2024-10-18 03:04:10|43890.8|43870.8|43881.9|43861.9|43891.9|43871.9|43881.9|43861.9|1
1729220660000|2024-10-18 03:04:20|43883.3|43863.3|43884.4|43864.4|43888|43868|43883|43863|3
1729220670000|2024-10-18 03:04:30|43886.9|43866.9|43884.4|43864.4|43889.4|43869.4|43884.4|43864.4|1
1729220680000|2024-10-18 03:04:40|43881.9|43861.9|43883.3|43863.3|43883.3|43863.3|43881.9|43861.9|0
1729220690000|2024-10-18 03:04:50|43884.4|43864.4|43885.5|43865.5|43885.5|43865.5|43884.4|43864.4|1
1729220700000|2024-10-18 03:05:00|43884.4|43864.4|43884.4|43864.4|43893.3|43873.3|43884.4|43864.4|5
1729220710000|2024-10-18 03:05:10|43888.3|43868.3|43881.9|43861.9|43889.4|43869.4|43880.8|43860.8|2
1729220720000|2024-10-18 03:05:20|43884.4|43864.4|43884.4|43864.4|43889.4|43869.4|43884.4|43864.4|0
1729220730000|2024-10-18 03:05:30|43887.2|43867.2|43880.8|43860.8|43889.4|43869.4|43880.8|43860.8|0
1729220740000|2024-10-18 03:05:40|43879.7|43859.7|43879.4|43859.4|43879.7|43859.7|43875.8|43855.8|1
1729220750000|2024-10-18 03:05:50|43875.8|43855.8|43875.5|43855.5|43879.4|43859.4|43874.4|43854.4|5
1729220760000|2024-10-18 03:06:00|43874.4|43854.4|43884.4|43864.4|43884.4|43864.4|43874.4|43854.4|10
1729220770000|2024-10-18 03:06:10|43886.9|43866.9|43900.5|43880.5|43900.5|43880.5|43886.9|43866.9|11
1729220780000|2024-10-18 03:06:20|43899.4|43879.4|43904.4|43884.4|43905.8|43885.8|43899.4|43879.4|0
1729220790000|2024-10-18 03:06:30|43903.3|43883.3|43891.9|43871.9|43904.4|43884.4|43891.9|43871.9|1
1729220800000|2024-10-18 03:06:40|43890.5|43870.5|43898|43878|43900.5|43880.5|43890.5|43870.5|0
1729220810000|2024-10-18 03:06:50|43899.1|43879.1|43898|43878|43901.6|43881.6|43898|43878|0
1729220820000|2024-10-18 03:07:00|43896.9|43876.9|43889.4|43869.4|43896.9|43876.9|43889.4|43869.4|0
1729220830000|2024-10-18 03:07:10|43890.5|43870.5|43886.9|43866.9|43891.9|43871.9|43885.5|43865.5|3
1729220840000|2024-10-18 03:07:20|43885.8|43865.8|43879.4|43859.4|43885.8|43865.8|43879.4|43859.4|1
1729220850000|2024-10-18 03:07:30|43884.4|43864.4|43880.8|43860.8|43884.4|43864.4|43880.8|43860.8|0
1729220860000|2024-10-18 03:07:40|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|43874.4|43854.4|1
1729220870000|2024-10-18 03:07:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|0
1729220880000|2024-10-18 03:08:00|43879.4|43859.4|43870.8|43850.8|43883|43863|43870.8|43850.8|2
1729220890000|2024-10-18 03:08:10|43869.4|43849.4|43850.8|43830.8|43869.4|43849.4|43850.8|43830.8|10
1729220900000|2024-10-18 03:08:20|43849.4|43829.4|43844.4|43824.4|43849.4|43829.4|43844.4|43824.4|5
1729220910000|2024-10-18 03:08:30|43846.9|43826.9|43844.4|43824.4|43849.4|43829.4|43844.4|43824.4|1
1729220920000|2024-10-18 03:08:40|43843.3|43823.3|43844.4|43824.4|43844.4|43824.4|43840.8|43820.8|2
1729220930000|2024-10-18 03:08:50|43845.5|43825.5|43846.9|43826.9|43846.9|43826.9|43844.4|43824.4|0
1729220940000|2024-10-18 03:09:00|43849.4|43829.4|43861.9|43841.9|43864.4|43844.4|43849.4|43829.4|1
1729220950000|2024-10-18 03:09:10|43864.4|43844.4|43874.4|43854.4|43876.9|43856.9|43864.4|43844.4|3
1729220960000|2024-10-18 03:09:20|43875.8|43855.8|43881.9|43861.9|43884.4|43864.4|43875.8|43855.8|2
1729220970000|2024-10-18 03:09:30|43879.4|43859.4|43875.8|43855.8|43880.5|43860.5|43873.3|43853.3|1
1729220980000|2024-10-18 03:09:40|43876.9|43856.9|43877.3|43857.3|43880.8|43860.8|43876.9|43856.9|1
1729220990000|2024-10-18 03:09:50|43875.8|43855.8|43874.4|43854.4|43880.8|43860.8|43874.4|43854.4|1
1729221000000|2024-10-18 03:10:00|43873.3|43853.3|43870.8|43850.8|43874.4|43854.4|43870.8|43850.8|0
1729221010000|2024-10-18 03:10:10|43868.3|43848.3|43851.9|43831.9|43868.3|43848.3|43849.4|43829.4|1
1729221020000|2024-10-18 03:10:20|43849.4|43829.4|43849.4|43829.4|43850.8|43830.8|43846.9|43826.9|5
1729221030000|2024-10-18 03:10:30|43851.9|43831.9|43844.4|43824.4|43851.9|43831.9|43844.4|43824.4|6
1729221040000|2024-10-18 03:10:40|43843|43823|43836.9|43816.9|43843|43823|43836.9|43816.9|3
1729221050000|2024-10-18 03:10:50|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43832.3|43812.3|0
1729221060000|2024-10-18 03:11:00|43834.8|43814.8|43828.3|43808.3|43835.8|43815.8|43828.3|43808.3|3
1729221070000|2024-10-18 03:11:10|43826.9|43806.9|43839.4|43819.4|43839.4|43819.4|43826.9|43806.9|0
1729221080000|2024-10-18 03:11:20|43838|43818|43834.4|43814.4|43839.4|43819.4|43834.4|43814.4|1
1729221100000|2024-10-18 03:11:40|43831.9|43811.9|43834.4|43814.4|43834.4|43814.4|43830.8|43810.8|0
1729221110000|2024-10-18 03:11:50|43833.3|43813.3|43831.9|43811.9|43835.8|43815.8|43830.8|43810.8|7
1729221120000|2024-10-18 03:12:00|43830.8|43810.8|43826.9|43806.9|43831.9|43811.9|43826.9|43806.9|3
1729221130000|2024-10-18 03:12:10|43825.8|43805.8|43825.8|43805.8|43826.9|43806.9|43825.8|43805.8|1
1729221140000|2024-10-18 03:12:20|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|4
1729221150000|2024-10-18 03:12:30|||||||||1
1729221160000|2024-10-18 03:12:40|43823|43803|43824.4|43804.4|43824.4|43804.4|43821.9|43801.9|1
1729221170000|2024-10-18 03:12:50|43823|43803|43824.4|43804.4|43824.4|43804.4|43820.8|43800.8|0
1729221180000|2024-10-18 03:13:00|43825.8|43805.8|43828.3|43808.3|43829.4|43809.4|43825.8|43805.8|3
1729221190000|2024-10-18 03:13:10|43829.4|43809.4|43833|43813|43833|43813|43829.4|43809.4|3
1729221200000|2024-10-18 03:13:20|43834.4|43814.4|43831.9|43811.9|43836.9|43816.9|43831.9|43811.9|3
1729221210000|2024-10-18 03:13:30|||||||||2
1729221220000|2024-10-18 03:13:40|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1729221230000|2024-10-18 03:13:50|43829.8|43809.8|43831.9|43811.9|43831.9|43811.9|43826.9|43806.9|0
1729221240000|2024-10-18 03:14:00|43830.8|43810.8|43840.8|43820.8|43840.8|43820.8|43830.8|43810.8|1
1729221250000|2024-10-18 03:14:10|43842.3|43822.3|43840.8|43820.8|43842.3|43822.3|43840.8|43820.8|0
1729221260000|2024-10-18 03:14:20|43845.8|43825.8|43840.8|43820.8|43845.8|43825.8|43839.4|43819.4|1
1729221270000|2024-10-18 03:14:30|43840.9|43820.9|43841.9|43821.9|43841.9|43821.9|43838.4|43818.4|6
1729221280000|2024-10-18 03:14:40|43843.4|43823.4|43845.9|43825.9|43845.9|43825.9|43843.4|43823.4|0
1729221290000|2024-10-18 03:14:50|43843|43823|43846.9|43826.9|43846.9|43826.9|43843|43823|1
1729221300000|2024-10-18 03:15:00|43848|43828|43850.9|43830.9|43855.5|43835.5|43847.3|43827.3|1
1729221310000|2024-10-18 03:15:10|43848.4|43828.4|43840.9|43820.9|43848.4|43828.4|43840.9|43820.9|2
1729221320000|2024-10-18 03:15:20|43838.4|43818.4|43841.9|43821.9|43843|43823|43833.4|43813.4|4
1729221330000|2024-10-18 03:15:30|43840.9|43820.9|43841.9|43821.9|43841.9|43821.9|43838.4|43818.4|5
1729221340000|2024-10-18 03:15:40|43843|43823|43844.4|43824.4|43845.5|43825.5|43843|43823|0
1729221350000|2024-10-18 03:15:50|43845.5|43825.5|43840.9|43820.9|43845.5|43825.5|43839.4|43819.4|0
1729221360000|2024-10-18 03:16:00|43841.9|43821.9|43846.9|43826.9|43849.4|43829.4|43841.9|43821.9|0
1729221370000|2024-10-18 03:16:10|43845.9|43825.9|43850.9|43830.9|43852.3|43832.3|43845.9|43825.9|1
1729221380000|2024-10-18 03:16:20|43853|43833|43855.5|43835.5|43855.5|43835.5|43850.9|43830.9|1
1729221390000|2024-10-18 03:16:30|43854.4|43834.4|43858|43838|43858|43838|43854.4|43834.4|0
1729221400000|2024-10-18 03:16:40|43859.4|43839.4|43860.9|43840.9|43860.9|43840.9|43859.4|43839.4|1
1729221410000|2024-10-18 03:16:50|43859.4|43839.4|43860.9|43840.9|43860.9|43840.9|43859.4|43839.4|0
1729221420000|2024-10-18 03:17:00|43858.4|43838.4|43845.9|43825.9|43858.4|43838.4|43844.8|43824.8|9
1729221430000|2024-10-18 03:17:10|43846.9|43826.9|43846.9|43826.9|43849.4|43829.4|43845.9|43825.9|2
1729221440000|2024-10-18 03:17:20|43848|43828|43843.4|43823.4|43848|43828|43843.4|43823.4|1
1729221450000|2024-10-18 03:17:30|43844.4|43824.4|43841.9|43821.9|43845.9|43825.9|43841.9|43821.9|2
1729221460000|2024-10-18 03:17:40|43840.9|43820.9|43831.9|43811.9|43840.9|43820.9|43831.9|43811.9|2
1729221470000|2024-10-18 03:17:50|43833|43813|43836.9|43816.9|43836.9|43816.9|43831.9|43811.9|0
1729221480000|2024-10-18 03:18:00|43833.4|43813.4|43831.9|43811.9|43833.4|43813.4|43829.4|43809.4|5
1729221490000|2024-10-18 03:18:10|43828|43808|43831.9|43811.9|43831.9|43811.9|43828|43808|4
1729221500000|2024-10-18 03:18:20|43830.9|43810.9|43828.4|43808.4|43830.9|43810.9|43828.4|43808.4|5
1729221510000|2024-10-18 03:18:30|43826.9|43806.9|43823.7|43803.7|43826.9|43806.9|43823.7|43803.7|1
1729221520000|2024-10-18 03:18:40|43822.3|43802.3|43819.4|43799.4|43822.3|43802.3|43816.9|43796.9|1
1729221530000|2024-10-18 03:18:50|43818.4|43798.4|43815.9|43795.9|43818.4|43798.4|43812.3|43792.3|3
1729221540000|2024-10-18 03:19:00|43818|43798|43828|43808|43828|43808|43818|43798|4
1729221550000|2024-10-18 03:19:10|43829.4|43809.4|43833.4|43813.4|43838|43818|43829.4|43809.4|10
1729221560000|2024-10-18 03:19:20|43834.4|43814.4|43837.3|43817.3|43838.4|43818.4|43834.4|43814.4|0
1729221570000|2024-10-18 03:19:30|43835.9|43815.9|43833.4|43813.4|43838.4|43818.4|43833.4|43813.4|0
1729221580000|2024-10-18 03:19:40|43832.3|43812.3|43827.3|43807.3|43832.3|43812.3|43827.3|43807.3|0
1729221590000|2024-10-18 03:19:50|43825.9|43805.9|43829.5|43809.5|43830.9|43810.9|43825.9|43805.9|0
1729221600000|2024-10-18 03:20:00|43830.9|43810.9|43822.3|43802.3|43830.9|43810.9|43822.3|43802.3|0
1729221610000|2024-10-18 03:20:10|43820.9|43800.9|43825.9|43805.9|43828|43808|43820.9|43800.9|1
1729221620000|2024-10-18 03:20:20|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|0
1729221630000|2024-10-18 03:20:30|43832|43812|43835.9|43815.9|43835.9|43815.9|43830.9|43810.9|1
1729221650000|2024-10-18 03:20:50|43834.5|43814.5|43835.9|43815.9|43835.9|43815.9|43833.4|43813.4|0
1729221660000|2024-10-18 03:21:00|43833.4|43813.4|43843.4|43823.4|43845.9|43825.9|43832|43812|0
1729221670000|2024-10-18 03:21:10|43842.3|43822.3|43845.9|43825.9|43845.9|43825.9|43840.9|43820.9|1
1729221680000|2024-10-18 03:21:20|43844.8|43824.8|43839.5|43819.5|43844.8|43824.8|43837.3|43817.3|4
1729221690000|2024-10-18 03:21:30|43840.9|43820.9|43838.4|43818.4|43840.9|43820.9|43838.4|43818.4|0
1729221700000|2024-10-18 03:21:40|43837|43817|43835.9|43815.9|43837|43817|43834.8|43814.8|2
1729221720000|2024-10-18 03:22:00|43839.8|43819.8|43840.9|43820.9|43844.5|43824.5|43839.8|43819.8|1
1729221730000|2024-10-18 03:22:10|43842|43822|43839.5|43819.5|43842|43822|43839.5|43819.5|4
1729221740000|2024-10-18 03:22:20|43838|43818|43837|43817|43838|43818|43837|43817|0
1729221750000|2024-10-18 03:22:30|43835.9|43815.9|43837|43817|43837|43817|43834.5|43814.5|1
1729221760000|2024-10-18 03:22:40|43834.5|43814.5|43833.4|43813.4|43834.5|43814.5|43832|43812|2
1729221770000|2024-10-18 03:22:50|43835.9|43815.9|43842|43822|43843|43823|43835.9|43815.9|1
1729221780000|2024-10-18 03:23:00|43838|43818|43840.9|43820.9|43840.9|43820.9|43838|43818|1
1729221790000|2024-10-18 03:23:10|43842|43822|43850.9|43830.9|43852|43832|43842|43822|1
1729221800000|2024-10-18 03:23:20|43847.3|43827.3|43845.9|43825.9|43847.3|43827.3|43845.9|43825.9|4
1729221810000|2024-10-18 03:23:30|43844.8|43824.8|43835.9|43815.9|43844.8|43824.8|43835.9|43815.9|2
1729221820000|2024-10-18 03:23:40|43837|43817|43839.5|43819.5|43839.5|43819.5|43835.9|43815.9|0
1729221830000|2024-10-18 03:23:50|43838|43818|43837|43817|43838|43818|43837|43817|0
1729221840000|2024-10-18 03:24:00|43835.9|43815.9|43833|43813|43837|43817|43833|43813|0
1729221850000|2024-10-18 03:24:10|43835.9|43815.9|43830.9|43810.9|43835.9|43815.9|43829.8|43809.8|2
1729221860000|2024-10-18 03:24:20|43828.7|43808.7|43828.4|43808.4|43828.7|43808.7|43825.9|43805.9|0
1729221870000|2024-10-18 03:24:30|43827.3|43807.3|43837|43817|43838|43818|43827.3|43807.3|0
1729221880000|2024-10-18 03:24:40|43835.9|43815.9|43830.9|43810.9|43835.9|43815.9|43830.9|43810.9|0
1729221890000|2024-10-18 03:24:50|43829.8|43809.8|43828.1|43808.1|43829.8|43809.8|43825.9|43805.9|1
1729221900000|2024-10-18 03:25:00|43827|43807|43825.9|43805.9|43828.1|43808.1|43825.9|43805.9|0
1729221910000|2024-10-18 03:25:10|43827|43807|43827|43807|43827|43807|43822|43802|3
1729221920000|2024-10-18 03:25:20|43825.9|43805.9|43832|43812|43832|43812|43825.9|43805.9|0
1729221930000|2024-10-18 03:25:30|43833.1|43813.1|43834.8|43814.8|43834.8|43814.8|43830.9|43810.9|3
1729221940000|2024-10-18 03:25:40|43832|43812|43835.9|43815.9|43837|43817|43832|43812|0
1729221950000|2024-10-18 03:25:50|43837|43817|43853.1|43833.1|43853.1|43833.1|43837|43817|1
1729221960000|2024-10-18 03:26:00|43852|43832|43855.9|43835.9|43855.9|43835.9|43852|43832|2
1729221970000|2024-10-18 03:26:10|43853.1|43833.1|43850.9|43830.9|43853.1|43833.1|43850.9|43830.9|0
1729221980000|2024-10-18 03:26:20|43847|43827|43852|43832|43852|43832|43847|43827|1
1729221990000|2024-10-18 03:26:30|43850.9|43830.9|43848.1|43828.1|43852|43832|43848.1|43828.1|1
1729222000000|2024-10-18 03:26:40|43845.9|43825.9|43845.9|43825.9|43847|43827|43845.9|43825.9|0
1729222010000|2024-10-18 03:26:50|43847|43827|43848.1|43828.1|43848.1|43828.1|43847|43827|0
1729222020000|2024-10-18 03:27:00|43847|43827|43847|43827|43849.5|43829.5|43844.5|43824.5|1
1729222030000|2024-10-18 03:27:10|43845.9|43825.9|43840.9|43820.9|43845.9|43825.9|43840.9|43820.9|2
1729222040000|2024-10-18 03:27:20|43839.5|43819.5|43837|43817|43839.5|43819.5|43837|43817|0
1729222050000|2024-10-18 03:27:30|43838.4|43818.4|43842|43822|43842|43822|43838.4|43818.4|1
1729222060000|2024-10-18 03:27:40|43843.1|43823.1|43842|43822|43843.1|43823.1|43840.9|43820.9|0
1729222070000|2024-10-18 03:27:50|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|1
1729222080000|2024-10-18 03:28:00|43837|43817|43843.1|43823.1|43843.1|43823.1|43837|43817|0
1729222090000|2024-10-18 03:28:10|43842|43822|43840.9|43820.9|43844.5|43824.5|43840.9|43820.9|1
1729222100000|2024-10-18 03:28:20|43838.4|43818.4|43838.4|43818.4|43839.5|43819.5|43838.4|43818.4|2
1729222110000|2024-10-18 03:28:30|43840.9|43820.9|43835.9|43815.9|43840.9|43820.9|43835.9|43815.9|0
1729222120000|2024-10-18 03:28:40|43837|43817|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|1
1729222130000|2024-10-18 03:28:50|43842|43822|43840.9|43820.9|43845.9|43825.9|43840.9|43820.9|1
1729222140000|2024-10-18 03:29:00|43842|43822|43842|43822|43842|43822|43837|43817|0
1729222150000|2024-10-18 03:29:10|43843.1|43823.1|43840.9|43820.9|43849.8|43829.8|43840.9|43820.9|3
1729222160000|2024-10-18 03:29:20|43839.8|43819.8|43837|43817|43840.9|43820.9|43837|43817|2
1729222170000|2024-10-18 03:29:30|43838.4|43818.4|43842|43822|43844.5|43824.5|43837|43817|11
1729222180000|2024-10-18 03:29:40|43840.9|43820.9|43845.9|43825.9|43845.9|43825.9|43840.9|43820.9|4
1729222190000|2024-10-18 03:29:50|43844.5|43824.5|43847|43827|43847|43827|43839.8|43819.8|4
1729222200000|2024-10-18 03:30:00|43845.9|43825.9|43842.3|43822.3|43845.9|43825.9|43839.8|43819.8|4
1729222210000|2024-10-18 03:30:10|43840.9|43820.9|43838.4|43818.4|43840.9|43820.9|43838.4|43818.4|6
1729222220000|2024-10-18 03:30:20|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|1
1729222230000|2024-10-18 03:30:30|43843.1|43823.1|43845.9|43825.9|43845.9|43825.9|43843.1|43823.1|0
1729222240000|2024-10-18 03:30:40|43842.3|43822.3|43842.3|43822.3|43845.9|43825.9|43842.3|43822.3|1
1729222250000|2024-10-18 03:30:50|43840.9|43820.9|43835.9|43815.9|43840.9|43820.9|43835.9|43815.9|0
1729222260000|2024-10-18 03:31:00|43837.3|43817.3|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|3
1729222270000|2024-10-18 03:31:10|43843.1|43823.1|43844.5|43824.5|43844.5|43824.5|43842|43822|6
1729222290000|2024-10-18 03:31:30|43845.9|43825.9|43847|43827|43847|43827|43845.9|43825.9|1
1729222300000|2024-10-18 03:31:40|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|43848.4|43828.4|0
1729222310000|2024-10-18 03:31:50|43845.9|43825.9|43847.3|43827.3|43848.4|43828.4|43845.9|43825.9|0
1729222320000|2024-10-18 03:32:00|43845.9|43825.9|43845.9|43825.9|43848.4|43828.4|43845.9|43825.9|0
1729222330000|2024-10-18 03:32:10|43850.9|43830.9|43847|43827|43850.9|43830.9|43847|43827|2
1729222340000|2024-10-18 03:32:20|43845.9|43825.9|43850.9|43830.9|43850.9|43830.9|43845.9|43825.9|1
1729222350000|2024-10-18 03:32:30|43847.3|43827.3|43845.9|43825.9|43847.3|43827.3|43845.9|43825.9|1
1729222360000|2024-10-18 03:32:40|43844.8|43824.8|43845.9|43825.9|43845.9|43825.9|43844.8|43824.8|0
1729222370000|2024-10-18 03:32:50|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|43843.4|43823.4|2
1729222380000|2024-10-18 03:33:00|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|2
1729222390000|2024-10-18 03:33:10|43838.4|43818.4|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|1
1729222400000|2024-10-18 03:33:20|43839.8|43819.8|43840.9|43820.9|43840.9|43820.9|43838.4|43818.4|0
1729222410000|2024-10-18 03:33:30|43838.4|43818.4|43837.3|43817.3|43838.4|43818.4|43837.3|43817.3|0
1729222420000|2024-10-18 03:33:40|43834.8|43814.8|43835.9|43815.9|43835.9|43815.9|43834.8|43814.8|4
1729222430000|2024-10-18 03:33:50|43834.8|43814.8|43833.4|43813.4|43834.8|43814.8|43833.4|43813.4|6
1729222440000|2024-10-18 03:34:00|43830.9|43810.9|43829.8|43809.8|43830.9|43810.9|43829.8|43809.8|0
1729222450000|2024-10-18 03:34:10|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1729222460000|2024-10-18 03:34:20|43823.4|43803.4|43824.5|43804.5|43824.5|43804.5|43823.4|43803.4|2
1729222470000|2024-10-18 03:34:30|43825.6|43805.6|43824.5|43804.5|43828.1|43808.1|43824.5|43804.5|2
1729222480000|2024-10-18 03:34:40|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1729222490000|2024-10-18 03:34:50|43824.8|43804.8|43820.9|43800.9|43824.8|43804.8|43820.9|43800.9|0
1729222500000|2024-10-18 03:35:00|43818.4|43798.4|43812|43792|43818.4|43798.4|43812|43792|1
1729222510000|2024-10-18 03:35:10|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|3
1729222520000|2024-10-18 03:35:20|43807.3|43787.3|43808.4|43788.4|43808.4|43788.4|43807.3|43787.3|0
1729222530000|2024-10-18 03:35:30|43809.8|43789.8|43810.9|43790.9|43810.9|43790.9|43807.3|43787.3|0
1729222560000|2024-10-18 03:36:00|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|43809.5|43789.5|0
1729222570000|2024-10-18 03:36:10|43810.9|43790.9|43815.9|43795.9|43815.9|43795.9|43810.9|43790.9|0
1729222580000|2024-10-18 03:36:20|43812|43792|43807|43787|43812|43792|43807|43787|1
1729222590000|2024-10-18 03:36:30|43809.5|43789.5|43805.9|43785.9|43809.5|43789.5|43805.9|43785.9|0
1729222600000|2024-10-18 03:36:40|43807|43787|43805.9|43785.9|43807|43787|43805.9|43785.9|1
1729222610000|2024-10-18 03:36:50|43807|43787|43800.9|43780.9|43807|43787|43800.9|43780.9|8
1729222620000|2024-10-18 03:37:00|43798.4|43778.4|43794.8|43774.8|43798.4|43778.4|43794.8|43774.8|2
1729222630000|2024-10-18 03:37:10|43793.4|43773.4|43792|43772|43793.4|43773.4|43792|43772|0
1729222640000|2024-10-18 03:37:20|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|1
1729222650000|2024-10-18 03:37:30|43792|43772|43795.9|43775.9|43795.9|43775.9|43790.9|43770.9|4
1729222660000|2024-10-18 03:37:40|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|0
1729222670000|2024-10-18 03:37:50|43800.9|43780.9|43798.4|43778.4|43800.9|43780.9|43798.4|43778.4|0
1729222680000|2024-10-18 03:38:00|43797|43777|43800.9|43780.9|43800.9|43780.9|43797|43777|0
1729222690000|2024-10-18 03:38:10|43802|43782|43797|43777|43802|43782|43797|43777|1
1729222700000|2024-10-18 03:38:20|43798.1|43778.1|43800.9|43780.9|43800.9|43780.9|43798.1|43778.1|0
1729222710000|2024-10-18 03:38:30|43802|43782|43802|43782|43802|43782|43802|43782|1
1729222720000|2024-10-18 03:38:40|43803.1|43783.1|43808.1|43788.1|43808.1|43788.1|43803.1|43783.1|5
1729222730000|2024-10-18 03:38:50|43807|43787|43805.9|43785.9|43807|43787|43805.9|43785.9|0
1729222740000|2024-10-18 03:39:00|43804.8|43784.8|43800.9|43780.9|43805.9|43785.9|43800.9|43780.9|0
1729222750000|2024-10-18 03:39:10|43799.9|43779.9|43799.9|43779.9|43800.9|43780.9|43799.9|43779.9|0
1729222760000|2024-10-18 03:39:20|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|43798.8|43778.8|0
1729222770000|2024-10-18 03:39:30|43800.9|43780.9|43797|43777|43800.9|43780.9|43797|43777|0
1729222780000|2024-10-18 03:39:40|43798.1|43778.1|43795.9|43775.9|43798.1|43778.1|43795.9|43775.9|0
1729222790000|2024-10-18 03:39:50|43794.9|43774.9|43790.9|43770.9|43794.9|43774.9|43790.9|43770.9|1
1729222800000|2024-10-18 03:40:00|43789.9|43769.9|43780.9|43760.9|43789.9|43769.9|43780.9|43760.9|3
1729222810000|2024-10-18 03:40:10|43782|43762|43782|43762|43782|43762|43782|43762|3
1729222820000|2024-10-18 03:40:20|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|2
1729222840000|2024-10-18 03:40:40|43782|43762|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|2
1729222850000|2024-10-18 03:40:50|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|0
1729222860000|2024-10-18 03:41:00|43782|43762|43784.5|43764.5|43784.5|43764.5|43780.9|43760.9|5
1729222870000|2024-10-18 03:41:10|43785.9|43765.9|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|1
1729222880000|2024-10-18 03:41:20|43787|43767|43787|43767|43790.9|43770.9|43785.9|43765.9|2
1729222890000|2024-10-18 03:41:30|43788.1|43768.1|43790.9|43770.9|43790.9|43770.9|43787|43767|1
1729222900000|2024-10-18 03:41:40|43792|43772|43790.9|43770.9|43792|43772|43790.9|43770.9|0
1729222910000|2024-10-18 03:41:50|43788.1|43768.1|43787|43767|43788.1|43768.1|43787|43767|0
1729222920000|2024-10-18 03:42:00|43789.5|43769.5|43790.9|43770.9|43790.9|43770.9|43789.5|43769.5|0
1729222930000|2024-10-18 03:42:10|43789.5|43769.5|43790.9|43770.9|43790.9|43770.9|43787|43767|5
1729222940000|2024-10-18 03:42:20|||||||||2
1729222950000|2024-10-18 03:42:30|43793.4|43773.4|43794.5|43774.5|43794.5|43774.5|43793.4|43773.4|0
1729222960000|2024-10-18 03:42:40|43792|43772|43794.5|43774.5|43794.5|43774.5|43792|43772|1
1729222970000|2024-10-18 03:42:50|43792|43772|43792|43772|43792|43772|43790.9|43770.9|0
1729222980000|2024-10-18 03:43:00|43790.9|43770.9|43792|43772|43792|43772|43790.9|43770.9|0
1729222990000|2024-10-18 03:43:10|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|0
1729223000000|2024-10-18 03:43:20|43792|43772|43790.9|43770.9|43792|43772|43790.9|43770.9|1
1729223030000|2024-10-18 03:43:50|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|1
1729223040000|2024-10-18 03:44:00|43789.9|43769.9|43793.4|43773.4|43793.4|43773.4|43789.9|43769.9|1
1729223050000|2024-10-18 03:44:10|43792.4|43772.4|43799.5|43779.5|43799.5|43779.5|43792.4|43772.4|9
1729223060000|2024-10-18 03:44:20|43800.9|43780.9|43802.4|43782.4|43803.5|43783.5|43800.9|43780.9|0
1729223070000|2024-10-18 03:44:30|43801|43781|43802|43782|43802|43782|43801|43781|2
1729223080000|2024-10-18 03:44:40|43801|43781|43802|43782|43802|43782|43801|43781|1
1729223090000|2024-10-18 03:44:50|43801|43781|43802.4|43782.4|43803.5|43783.5|43801|43781|1
1729223110000|2024-10-18 03:45:10|43803.5|43783.5|43799.9|43779.9|43803.5|43783.5|43799.9|43779.9|0
1729223120000|2024-10-18 03:45:20|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|3
1729223130000|2024-10-18 03:45:30|43797.4|43777.4|43796|43776|43797.4|43777.4|43796|43776|0
1729223140000|2024-10-18 03:45:40|43797.4|43777.4|43797.4|43777.4|43798.5|43778.5|43797.4|43777.4|1
1729223150000|2024-10-18 03:45:50|43798.5|43778.5|43799.5|43779.5|43801|43781|43797.4|43777.4|0
1729223160000|2024-10-18 03:46:00|43798.5|43778.5|43796|43776|43798.5|43778.5|43796|43776|0
1729223170000|2024-10-18 03:46:10|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|0
1729223190000|2024-10-18 03:46:30|43793.5|43773.5|43794.5|43774.5|43796|43776|43792.4|43772.4|0
1729223200000|2024-10-18 03:46:40|43793.5|43773.5|43796|43776|43796|43776|43793.5|43773.5|0
1729223220000|2024-10-18 03:47:00|43801|43781|43806|43786|43806|43786|43801|43781|0
1729223230000|2024-10-18 03:47:10|43807.4|43787.4|43811|43791|43812.4|43792.4|43807.4|43787.4|1
1729223240000|2024-10-18 03:47:20|43812.4|43792.4|43813.5|43793.5|43813.5|43793.5|43812.4|43792.4|0
1729223260000|2024-10-18 03:47:40|43814.5|43794.5|43816|43796|43817.4|43797.4|43814.5|43794.5|0
1729223270000|2024-10-18 03:47:50|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|0
1729223280000|2024-10-18 03:48:00|43816.3|43796.3|43813.5|43793.5|43816.3|43796.3|43813.5|43793.5|0
1729223290000|2024-10-18 03:48:10|43816|43796|43817.4|43797.4|43817.4|43797.4|43816|43796|0
1729223300000|2024-10-18 03:48:20|43816|43796|43817.4|43797.4|43817.4|43797.4|43812.4|43792.4|0
1729223310000|2024-10-18 03:48:30|43818.5|43798.5|43821|43801|43821|43801|43817.4|43797.4|1
1729223320000|2024-10-18 03:48:40|43826|43806|43826|43806|43826|43806|43826|43806|0
1729223330000|2024-10-18 03:48:50|43823.5|43803.5|43826|43806|43826|43806|43823.5|43803.5|0
1729223340000|2024-10-18 03:49:00|43824.9|43804.9|43826|43806|43826|43806|43823.5|43803.5|0
1729223370000|2024-10-18 03:49:30|43827|43807|43828.5|43808.5|43828.5|43808.5|43827|43807|0
1729223390000|2024-10-18 03:49:50|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|1
1729223400000|2024-10-18 03:50:00|43830.6|43810.6|43833.1|43813.1|43833.1|43813.1|43830.6|43810.6|1
1729223410000|2024-10-18 03:50:10|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43833.1|43813.1|1
1729223420000|2024-10-18 03:50:20|43833.1|43813.1|43834.2|43814.2|43834.2|43814.2|43833.1|43813.1|1
1729223430000|2024-10-18 03:50:30|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|0
1729223440000|2024-10-18 03:50:40|43830.6|43810.6|43831.7|43811.7|43831.7|43811.7|43830.6|43810.6|0
1729223450000|2024-10-18 03:50:50|43833.1|43813.1|43830.6|43810.6|43833.1|43813.1|43830.6|43810.6|0
1729223490000|2024-10-18 03:51:30|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|43827.1|43807.1|1
1729223500000|2024-10-18 03:51:40|43826|43806|43826|43806|43826|43806|43826|43806|0
1729223510000|2024-10-18 03:51:50|43821|43801|43821|43801|43821|43801|43821|43801|0
1729223520000|2024-10-18 03:52:00|43822.1|43802.1|43819.9|43799.9|43822.1|43802.1|43819.9|43799.9|0
1729223530000|2024-10-18 03:52:10|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|2
1729223540000|2024-10-18 03:52:20|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|0
1729223570000|2024-10-18 03:52:50|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|3
1729223580000|2024-10-18 03:53:00|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|0
1729223590000|2024-10-18 03:53:10|43833.5|43813.5|43834.6|43814.6|43834.6|43814.6|43833.5|43813.5|2
1729223600000|2024-10-18 03:53:20|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|1
1729223610000|2024-10-18 03:53:30|43834.6|43814.6|43833.5|43813.5|43836|43816|43833.5|43813.5|0
1729223620000|2024-10-18 03:53:40|43831|43811|43831|43811|43831|43811|43831|43811|0
1729223630000|2024-10-18 03:53:50|||||||||1
1729223660000|2024-10-18 03:54:20|43829.9|43809.9|43831|43811|43831|43811|43829.9|43809.9|2
1729223670000|2024-10-18 03:54:30|43829.6|43809.6|43828.5|43808.5|43831|43811|43828.5|43808.5|0
1729223680000|2024-10-18 03:54:40|43829.9|43809.9|43828.5|43808.5|43831|43811|43827.4|43807.4|0
1729223690000|2024-10-18 03:54:50|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43826|43806|0
1729223700000|2024-10-18 03:55:00|43824.9|43804.9|43823.5|43803.5|43824.9|43804.9|43823.5|43803.5|0
1729223710000|2024-10-18 03:55:10|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|2
1729223720000|2024-10-18 03:55:20|43823.5|43803.5|43822.4|43802.4|43823.5|43803.5|43822.4|43802.4|0
1729223730000|2024-10-18 03:55:30|43819.9|43799.9|43819.9|43799.9|43822.4|43802.4|43819.9|43799.9|0
1729223740000|2024-10-18 03:55:40|43818.5|43798.5|43821|43801|43821|43801|43818.5|43798.5|0
1729223750000|2024-10-18 03:55:50|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43819.9|43799.9|0
1729223780000|2024-10-18 03:56:20|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|0
1729223820000|2024-10-18 03:57:00|43826|43806|43824.6|43804.6|43826|43806|43822.4|43802.4|0
1729223830000|2024-10-18 03:57:10|43826|43806|43827.4|43807.4|43827.4|43807.4|43826|43806|0
1729223840000|2024-10-18 03:57:20|43828.5|43808.5|43827.4|43807.4|43828.5|43808.5|43827.4|43807.4|0
1729223850000|2024-10-18 03:57:30|43828.5|43808.5|43827.4|43807.4|43828.5|43808.5|43827.4|43807.4|1
1729223860000|2024-10-18 03:57:40|43828.5|43808.5|43832.4|43812.4|43832.4|43812.4|43828.5|43808.5|3
1729223880000|2024-10-18 03:58:00|43831|43811|43827.4|43807.4|43831|43811|43827.4|43807.4|0
1729223950000|2024-10-18 03:59:10|43831|43811|43831|43811|43831|43811|43828.5|43808.5|0
1729223960000|2024-10-18 03:59:20|43829.9|43809.9|43827.4|43807.4|43831|43811|43827.4|43807.4|0
1729223970000|2024-10-18 03:59:30|43828.5|43808.5|43832.4|43812.4|43832.4|43812.4|43828.5|43808.5|0
1729223980000|2024-10-18 03:59:40|43831|43811|43831|43811|43831|43811|43828.5|43808.5|1
1729223990000|2024-10-18 03:59:50|43833.5|43813.5|43831|43811|43833.5|43813.5|43831|43811|1
1729224000000|2024-10-18 04:00:00|43832.4|43812.4|43831|43811|43832.4|43812.4|43829.9|43809.9|0
1729224010000|2024-10-18 04:00:10|43828.5|43808.5|43832.4|43812.4|43832.4|43812.4|43828.5|43808.5|0
1729224020000|2024-10-18 04:00:20|43831|43811|43831|43811|43831|43811|43831|43811|0
1729224030000|2024-10-18 04:00:30|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|0
1729224050000|2024-10-18 04:00:50|43831|43811|43831|43811|43831|43811|43831|43811|0
1729224060000|2024-10-18 04:01:00|43832.4|43812.4|43828.5|43808.5|43832.4|43812.4|43828.5|43808.5|2
1729224070000|2024-10-18 04:01:10|43831|43811|43831|43811|43831|43811|43831|43811|2
1729224080000|2024-10-18 04:01:20|43828.5|43808.5|43831|43811|43831|43811|43828.5|43808.5|3
1729224090000|2024-10-18 04:01:30|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|0
1729224100000|2024-10-18 04:01:40|||||||||4
1729224110000|2024-10-18 04:01:50|||||||||1
1729224120000|2024-10-18 04:02:00|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|0
1729224130000|2024-10-18 04:02:10|||||||||1
1729224140000|2024-10-18 04:02:20|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|0
1729224150000|2024-10-18 04:02:30|43836|43816|43837.4|43817.4|43837.4|43817.4|43833.5|43813.5|5
1729224160000|2024-10-18 04:02:40|43836.3|43816.3|43838.5|43818.5|43838.5|43818.5|43836.3|43816.3|1
1729224200000|2024-10-18 04:03:20|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|0
1729224210000|2024-10-18 04:03:30|43836|43816|43834.9|43814.9|43836|43816|43834.9|43814.9|0
1729224220000|2024-10-18 04:03:40|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|2
1729224250000|2024-10-18 04:04:10|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|1
1729224280000|2024-10-18 04:04:40|||||||||2
1729224290000|2024-10-18 04:04:50|||||||||1
1729224300000|2024-10-18 04:05:00|43831|43811|43831|43811|43831|43811|43829.9|43809.9|0
1729224310000|2024-10-18 04:05:10|43829.9|43809.9|43831|43811|43831|43811|43828.5|43808.5|0
1729224320000|2024-10-18 04:05:20|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|0
1729224330000|2024-10-18 04:05:30|43831|43811|43831|43811|43831|43811|43831|43811|1
1729224350000|2024-10-18 04:05:50|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|0
1729224370000|2024-10-18 04:06:10|||||||||1
1729224380000|2024-10-18 04:06:20|||||||||1
1729224390000|2024-10-18 04:06:30|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|0
1729224400000|2024-10-18 04:06:40|43833.5|43813.5|43836|43816|43836|43816|43833.5|43813.5|1
1729224410000|2024-10-18 04:06:50|43837.1|43817.1|43839.9|43819.9|43839.9|43819.9|43837.1|43817.1|1
1729224420000|2024-10-18 04:07:00|43841|43821|43841|43821|43841|43821|43841|43821|0
1729224440000|2024-10-18 04:07:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|0
1729224450000|2024-10-18 04:07:30|43841|43821|43841|43821|43841|43821|43841|43821|0
1729224460000|2024-10-18 04:07:40|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|0
1729224480000|2024-10-18 04:08:00|43843.5|43823.5|43846|43826|43846|43826|43843.5|43823.5|0
1729224490000|2024-10-18 04:08:10|43847.4|43827.4|43842.4|43822.4|43847.4|43827.4|43842.4|43822.4|2
1729224500000|2024-10-18 04:08:20|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|0
1729224510000|2024-10-18 04:08:30|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1729224520000|2024-10-18 04:08:40|43839.9|43819.9|43838.9|43818.9|43839.9|43819.9|43838.9|43818.9|0
1729224530000|2024-10-18 04:08:50|43839.9|43819.9|43838.9|43818.9|43840|43820|43838.9|43818.9|0
1729224540000|2024-10-18 04:09:00|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|0
1729224550000|2024-10-18 04:09:10|43838.5|43818.5|43836|43816|43838.5|43818.5|43836|43816|0
1729224570000|2024-10-18 04:09:30|43837.5|43817.5|43837.5|43817.5|43838.5|43818.5|43837.5|43817.5|1
1729224580000|2024-10-18 04:09:40|43836|43816|43836|43816|43836|43816|43836|43816|0
1729224600000|2024-10-18 04:10:00|43833.5|43813.5|43836|43816|43837.5|43817.5|43833.5|43813.5|1
1729224620000|2024-10-18 04:10:20|43835|43815|43833.5|43813.5|43835|43815|43833.5|43813.5|0
1729224640000|2024-10-18 04:10:40|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|0
1729224680000|2024-10-18 04:11:20|43831|43811|43832.1|43812.1|43832.1|43812.1|43829.6|43809.6|0
1729224690000|2024-10-18 04:11:30|43829.6|43809.6|43832.1|43812.1|43832.1|43812.1|43829.6|43809.6|1
1729224700000|2024-10-18 04:11:40|43833.5|43813.5|43832.5|43812.5|43833.5|43813.5|43832.5|43812.5|0
1729224710000|2024-10-18 04:11:50|43833.5|43813.5|43836|43816|43836|43816|43833.5|43813.5|4
1729224760000|2024-10-18 04:12:40|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|0
1729224780000|2024-10-18 04:13:00|43837.5|43817.5|43836|43816|43837.5|43817.5|43836|43816|0
1729224790000|2024-10-18 04:13:10|43837.5|43817.5|43838.5|43818.5|43838.5|43818.5|43837.5|43817.5|0
1729224800000|2024-10-18 04:13:20|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43836|43816|1
1729224810000|2024-10-18 04:13:30|43836|43816|43836|43816|43836|43816|43836|43816|0
1729224820000|2024-10-18 04:13:40|43837.5|43817.5|43838.5|43818.5|43838.5|43818.5|43837.5|43817.5|0
1729224830000|2024-10-18 04:13:50|43837.5|43817.5|43837.5|43817.5|43838.5|43818.5|43836|43816|1
1729224850000|2024-10-18 04:14:10|43838.5|43818.5|43839.6|43819.6|43841|43821|43838.5|43818.5|0
1729224860000|2024-10-18 04:14:20|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|0
1729224880000|2024-10-18 04:14:40|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|1
1729224900000|2024-10-18 04:15:00|43839.6|43819.6|43838.6|43818.6|43839.6|43819.6|43838.6|43818.6|0
1729224910000|2024-10-18 04:15:10|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|1
1729224940000|2024-10-18 04:15:40|43838.6|43818.6|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|0
1729224950000|2024-10-18 04:15:50|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1729224960000|2024-10-18 04:16:00|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|43837.5|43817.5|0
1729224970000|2024-10-18 04:16:10|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1729224980000|2024-10-18 04:16:20|43839.6|43819.6|43841.1|43821.1|43841.1|43821.1|43839.6|43819.6|0
1729224990000|2024-10-18 04:16:30|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|1
1729225000000|2024-10-18 04:16:40|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43842.5|43822.5|0
1729225020000|2024-10-18 04:17:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1729225030000|2024-10-18 04:17:10|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|2
1729225040000|2024-10-18 04:17:20|43842.1|43822.1|43841.1|43821.1|43842.1|43822.1|43841.1|43821.1|0
1729225070000|2024-10-18 04:17:50|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|0
1729225120000|2024-10-18 04:18:40|||||||||1
1729225130000|2024-10-18 04:18:50|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1729225140000|2024-10-18 04:19:00|43843.6|43823.6|43848.6|43828.6|43848.6|43828.6|43843.6|43823.6|1
1729225160000|2024-10-18 04:19:20|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|5
1729225170000|2024-10-18 04:19:30|43848.6|43828.6|43849.6|43829.6|43849.6|43829.6|43848.6|43828.6|2
1729225180000|2024-10-18 04:19:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1729225220000|2024-10-18 04:20:20|||||||||1
1729225240000|2024-10-18 04:20:40|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43845|43825|0
1729225260000|2024-10-18 04:21:00|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1729225300000|2024-10-18 04:21:40|||||||||1
1729225330000|2024-10-18 04:22:10|43849.7|43829.7|43851.1|43831.1|43851.1|43831.1|43849.7|43829.7|1
1729225360000|2024-10-18 04:22:40|||||||||2
1729225400000|2024-10-18 04:23:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1729225540000|2024-10-18 04:25:40|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1729225580000|2024-10-18 04:26:20|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43853.6|43833.6|5
1729225610000|2024-10-18 04:26:50|43853.6|43833.6|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|0
1729225620000|2024-10-18 04:27:00|43853.6|43833.6|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|1
1729225670000|2024-10-18 04:27:50|43855|43835|43853.6|43833.6|43855|43835|43853.6|43833.6|0
1729225680000|2024-10-18 04:28:00|43854.7|43834.7|43858.6|43838.6|43858.6|43838.6|43854.7|43834.7|2
1729225710000|2024-10-18 04:28:30|43857.5|43837.5|43853.6|43833.6|43857.5|43837.5|43853.6|43833.6|1
1729225720000|2024-10-18 04:28:40|||||||||3
1729225760000|2024-10-18 04:29:20|43852.2|43832.2|43851.1|43831.1|43852.2|43832.2|43851.1|43831.1|1
1729225780000|2024-10-18 04:29:40|43848.6|43828.6|43847.5|43827.5|43848.6|43828.6|43847.5|43827.5|2
1729225790000|2024-10-18 04:29:50|43846.1|43826.1|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|0
1729225800000|2024-10-18 04:30:00|43847.5|43827.5|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|1
1729225860000|2024-10-18 04:31:00|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|5
1729225870000|2024-10-18 04:31:10|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|1
1729225890000|2024-10-18 04:31:30|||||||||2
1729225920000|2024-10-18 04:32:00|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|1
1729225930000|2024-10-18 04:32:10|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1729225940000|2024-10-18 04:32:20|43843.6|43823.6|43844.7|43824.7|43844.7|43824.7|43843.6|43823.6|2
1729225950000|2024-10-18 04:32:30|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1729225980000|2024-10-18 04:33:00|43842.5|43822.5|43840|43820|43842.5|43822.5|43840|43820|10
1729225990000|2024-10-18 04:33:10|43839|43819|43839|43819|43839|43819|43839|43819|2
1729226000000|2024-10-18 04:33:20|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|0
1729226020000|2024-10-18 04:33:40|43833.6|43813.6|43831.1|43811.1|43833.6|43813.6|43831.1|43811.1|1
1729226030000|2024-10-18 04:33:50|43830|43810|43830|43810|43830|43810|43830|43810|0
1729226040000|2024-10-18 04:34:00|43828.6|43808.6|43831.1|43811.1|43831.1|43811.1|43828.6|43808.6|7
1729226060000|2024-10-18 04:34:20|43832.5|43812.5|43834.7|43814.7|43834.7|43814.7|43832.5|43812.5|0
1729226070000|2024-10-18 04:34:30|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|1
1729226080000|2024-10-18 04:34:40|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|0
1729226090000|2024-10-18 04:34:50|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|0
1729226100000|2024-10-18 04:35:00|43841.1|43821.1|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|0
1729226120000|2024-10-18 04:35:20|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|0
1729226140000|2024-10-18 04:35:40|43844.7|43824.7|43848.6|43828.6|43848.6|43828.6|43844.7|43824.7|0
1729226150000|2024-10-18 04:35:50|43851.1|43831.1|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|0
1729226170000|2024-10-18 04:36:10|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|1
1729226180000|2024-10-18 04:36:20|||||||||1
1729226200000|2024-10-18 04:36:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1729226210000|2024-10-18 04:36:50|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1729226220000|2024-10-18 04:37:00|43842.5|43822.5|43841.1|43821.1|43846.1|43826.1|43841.1|43821.1|0
1729226240000|2024-10-18 04:37:20|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1729226260000|2024-10-18 04:37:40|43855|43835|43856.1|43836.1|43856.1|43836.1|43855|43835|5
1729226280000|2024-10-18 04:38:00|43861.1|43841.1|43866.1|43846.1|43866.1|43846.1|43861.1|43841.1|6
1729226300000|2024-10-18 04:38:20|43867.2|43847.2|43868.6|43848.6|43868.6|43848.6|43867.2|43847.2|0
1729226310000|2024-10-18 04:38:30|43871.1|43851.1|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|1
1729226320000|2024-10-18 04:38:40|43878.6|43858.6|43883.6|43863.6|43883.6|43863.6|43878.6|43858.6|0
1729226330000|2024-10-18 04:38:50|43886.1|43866.1|43881.1|43861.1|43886.1|43866.1|43881.1|43861.1|2
1729226360000|2024-10-18 04:39:20|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|4
1729226380000|2024-10-18 04:39:40|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|0
1729226420000|2024-10-18 04:40:20|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|1
1729226430000|2024-10-18 04:40:30|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|0
1729226450000|2024-10-18 04:40:50|43885.1|43865.1|43881.1|43861.1|43886.1|43866.1|43881.1|43861.1|1
1729226460000|2024-10-18 04:41:00|||||||||1
1729226480000|2024-10-18 04:41:20|43880.1|43860.1|43881.1|43861.1|43883.6|43863.6|43878.6|43858.6|2
1729226490000|2024-10-18 04:41:30|43879.7|43859.7|43877.6|43857.6|43879.7|43859.7|43877.6|43857.6|3
1729226500000|2024-10-18 04:41:40|43876.1|43856.1|43878.6|43858.6|43878.6|43858.6|43876.1|43856.1|3
1729226550000|2024-10-18 04:42:30|43879.7|43859.7|43882.2|43862.2|43883.6|43863.6|43879.7|43859.7|0
1729226560000|2024-10-18 04:42:40|43881.1|43861.1|43883.6|43863.6|43883.6|43863.6|43881.1|43861.1|0
1729226570000|2024-10-18 04:42:50|43881.1|43861.1|43883.6|43863.6|43883.6|43863.6|43881.1|43861.1|0
1729226600000|2024-10-18 04:43:20|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|1
1729226610000|2024-10-18 04:43:30|||||||||1
1729226650000|2024-10-18 04:44:10|43878.6|43858.6|43881.1|43861.1|43881.1|43861.1|43878.6|43858.6|0
1729226660000|2024-10-18 04:44:20|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|0
1729226670000|2024-10-18 04:44:30|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|1
1729226680000|2024-10-18 04:44:40|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43868.7|43848.7|0
1729226690000|2024-10-18 04:44:50|43873.7|43853.7|43873.3|43853.3|43873.7|43853.7|43871.2|43851.2|1
1729226700000|2024-10-18 04:45:00|43876.2|43856.2|43871.2|43851.2|43876.2|43856.2|43871.2|43851.2|0
1729226710000|2024-10-18 04:45:10|43873.7|43853.7|43871.2|43851.2|43873.7|43853.7|43871.2|43851.2|0
1729226740000|2024-10-18 04:45:40|43873.7|43853.7|43876.2|43856.2|43876.2|43856.2|43873.7|43853.7|0
1729226820000|2024-10-18 04:47:00|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|43878.7|43858.7|0
1729226830000|2024-10-18 04:47:10|43877.6|43857.6|43881.2|43861.2|43881.2|43861.2|43876.2|43856.2|2
1729226850000|2024-10-18 04:47:30|||||||||2
1729226860000|2024-10-18 04:47:40|43883.7|43863.7|43878.7|43858.7|43883.7|43863.7|43878.7|43858.7|0
1729226920000|2024-10-18 04:48:40|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|0
1729226960000|2024-10-18 04:49:20|43875.1|43855.1|43873.7|43853.7|43875.1|43855.1|43873.7|43853.7|2
1729226970000|2024-10-18 04:49:30|43872.6|43852.6|43871.2|43851.2|43872.6|43852.6|43871.2|43851.2|0
1729226980000|2024-10-18 04:49:40|43872.6|43852.6|43871.2|43851.2|43873.7|43853.7|43871.2|43851.2|1
1729227100000|2024-10-18 04:51:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|1
1729227110000|2024-10-18 04:51:50|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|1
1729227120000|2024-10-18 04:52:00|43867.6|43847.6|43865.8|43845.8|43869.8|43849.8|43865.8|43845.8|0
1729227130000|2024-10-18 04:52:10|43864.8|43844.8|43869.8|43849.8|43869.8|43849.8|43864.8|43844.8|0
1729227150000|2024-10-18 04:52:30|43868.7|43848.7|43869.8|43849.8|43869.8|43849.8|43868.7|43848.7|1
1729227170000|2024-10-18 04:52:50|43868.3|43848.3|43865.8|43845.8|43868.3|43848.3|43864.8|43844.8|1
1729227180000|2024-10-18 04:53:00|43867.3|43847.3|43868.3|43848.3|43868.3|43848.3|43867.3|43847.3|1
1729227200000|2024-10-18 04:53:20|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|0
1729227230000|2024-10-18 04:53:50|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43869.8|43849.8|0
1729227250000|2024-10-18 04:54:10|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|0
1729227260000|2024-10-18 04:54:20|43872.3|43852.3|43869.8|43849.8|43872.3|43852.3|43869.8|43849.8|0
1729227270000|2024-10-18 04:54:30|43872.6|43852.6|43873.7|43853.7|43873.7|43853.7|43872.6|43852.6|0
1729227290000|2024-10-18 04:54:50|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|2
1729227310000|2024-10-18 04:55:10|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|0
1729227320000|2024-10-18 04:55:20|43871.2|43851.2|43869.8|43849.8|43871.2|43851.2|43869.8|43849.8|0
1729227330000|2024-10-18 04:55:30|43870.8|43850.8|43872.3|43852.3|43872.3|43852.3|43870.8|43850.8|0
1729227340000|2024-10-18 04:55:40|43873.3|43853.3|43872.3|43852.3|43873.3|43853.3|43872.3|43852.3|1
1729227360000|2024-10-18 04:56:00|||||||||2
1729227400000|2024-10-18 04:56:40|43871.2|43851.2|43867.3|43847.3|43871.2|43851.2|43867.3|43847.3|6
1729227410000|2024-10-18 04:56:50|43869.8|43849.8|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|0
1729227420000|2024-10-18 04:57:00|43869.8|43849.8|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|0
1729227430000|2024-10-18 04:57:10|43869.8|43849.8|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|0
1729227440000|2024-10-18 04:57:20|43866.2|43846.2|43866.2|43846.2|43867.6|43847.6|43866.2|43846.2|1
1729227450000|2024-10-18 04:57:30|43867.3|43847.3|43871.2|43851.2|43871.2|43851.2|43867.3|43847.3|3
1729227460000|2024-10-18 04:57:40|43870.1|43850.1|43868.7|43848.7|43870.1|43850.1|43868.7|43848.7|0
1729227470000|2024-10-18 04:57:50|43871.2|43851.2|43869.8|43849.8|43871.2|43851.2|43868.7|43848.7|1
1729227490000|2024-10-18 04:58:10|43870.9|43850.9|43869.8|43849.8|43870.9|43850.9|43869.8|43849.8|0
1729227500000|2024-10-18 04:58:20|43871.2|43851.2|43869.8|43849.8|43872.3|43852.3|43869.8|43849.8|1
1729227510000|2024-10-18 04:58:30|43868.7|43848.7|43872.3|43852.3|43872.3|43852.3|43868.7|43848.7|1
1729227520000|2024-10-18 04:58:40|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|1
1729227530000|2024-10-18 04:58:50|43866.2|43846.2|43864|43844|43866.2|43846.2|43864|43844|4
1729227540000|2024-10-18 04:59:00|43860.1|43840.1|43857.6|43837.6|43860.1|43840.1|43857.6|43837.6|1
1729227590000|2024-10-18 04:59:50|43856.2|43836.2|43862.3|43842.3|43862.3|43842.3|43856.2|43836.2|7
1729227600000|2024-10-18 05:00:00|43863.4|43843.4|43871.2|43851.2|43881.5|43861.5|43862.3|43842.3|15
1729227610000|2024-10-18 05:00:10|43874.8|43854.8|43892.6|43872.6|43893.7|43873.7|43874.8|43854.8|4
1729227620000|2024-10-18 05:00:20|43893.7|43873.7|43888.7|43868.7|43896.2|43876.2|43888.7|43868.7|3
1729227630000|2024-10-18 05:00:30|43886.5|43866.5|43886.2|43866.2|43886.5|43866.5|43881.5|43861.5|2
1729227640000|2024-10-18 05:00:40|43887.3|43867.3|43886.2|43866.2|43889.8|43869.8|43886.2|43866.2|0
1729227650000|2024-10-18 05:00:50|43887.3|43867.3|43893.7|43873.7|43893.7|43873.7|43886.2|43866.2|0
1729227660000|2024-10-18 05:01:00|43892.6|43872.6|43897.6|43877.6|43901.2|43881.2|43892.6|43872.6|2
1729227670000|2024-10-18 05:01:10|43899.8|43879.8|43901.2|43881.2|43902.6|43882.6|43897.6|43877.6|2
1729227680000|2024-10-18 05:01:20|43898.7|43878.7|43896.2|43876.2|43901.2|43881.2|43896.2|43876.2|0
1729227690000|2024-10-18 05:01:30|43895.1|43875.1|43888.7|43868.7|43896.2|43876.2|43888.7|43868.7|3
1729227700000|2024-10-18 05:01:40|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43883.7|43863.7|0
1729227710000|2024-10-18 05:01:50|43887.3|43867.3|43887.6|43867.6|43889.8|43869.8|43886.2|43866.2|2
1729227720000|2024-10-18 05:02:00|43886.2|43866.2|43886.2|43866.2|43891.2|43871.2|43886.2|43866.2|0
1729227730000|2024-10-18 05:02:10|43885.1|43865.1|43882.6|43862.6|43885.1|43865.1|43880.1|43860.1|0
1729227740000|2024-10-18 05:02:20|43884|43864|43893.7|43873.7|43893.7|43873.7|43883.7|43863.7|2
1729227750000|2024-10-18 05:02:30|43896.2|43876.2|43905.1|43885.1|43905.1|43885.1|43896.2|43876.2|1
1729227760000|2024-10-18 05:02:40|43907.6|43887.6|43908.7|43888.7|43911.2|43891.2|43906.2|43886.2|0
1729227770000|2024-10-18 05:02:50|43909.8|43889.8|43905.1|43885.1|43909.8|43889.8|43905.1|43885.1|0
1729227780000|2024-10-18 05:03:00|43906.2|43886.2|43907.3|43887.3|43907.3|43887.3|43901.6|43881.6|0
1729227790000|2024-10-18 05:03:10|43908.4|43888.4|43921.2|43901.2|43923.7|43903.7|43908.4|43888.4|8
1729227800000|2024-10-18 05:03:20|43922.3|43902.3|43926.2|43906.2|43926.2|43906.2|43922.3|43902.3|2
1729227810000|2024-10-18 05:03:30|43927.3|43907.3|43926.2|43906.2|43931.2|43911.2|43926.2|43906.2|8
1729227820000|2024-10-18 05:03:40|43928.7|43908.7|43928.7|43908.7|43929.8|43909.8|43928.7|43908.7|1
1729227830000|2024-10-18 05:03:50|43933.7|43913.7|43932.6|43912.6|43933.7|43913.7|43932.6|43912.6|5
1729227840000|2024-10-18 05:04:00|43933.7|43913.7|43932.6|43912.6|43936.2|43916.2|43932.6|43912.6|0
1729227850000|2024-10-18 05:04:10|43933.7|43913.7|43929.1|43909.1|43933.7|43913.7|43929.1|43909.1|5
1729227860000|2024-10-18 05:04:20|43927.6|43907.6|43922.3|43902.3|43927.6|43907.6|43918.7|43898.7|14
1729227870000|2024-10-18 05:04:30|43923.7|43903.7|43921.2|43901.2|43926.2|43906.2|43920.1|43900.1|1
1729227880000|2024-10-18 05:04:40|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43918.7|43898.7|0
1729227890000|2024-10-18 05:04:50|43924.1|43904.1|43925.1|43905.1|43925.1|43905.1|43922.6|43902.6|1
1729227900000|2024-10-18 05:05:00|43922.6|43902.6|43937.6|43917.6|43937.6|43917.6|43922.6|43902.6|1
1729227910000|2024-10-18 05:05:10|43939.1|43919.1|43937.6|43917.6|43940.1|43920.1|43937.6|43917.6|3
1729227920000|2024-10-18 05:05:20|43936.6|43916.6|43937.6|43917.6|43937.6|43917.6|43936.6|43916.6|0
1729227930000|2024-10-18 05:05:30|43936.2|43916.2|43938.7|43918.7|43938.7|43918.7|43935.1|43915.1|0
1729227940000|2024-10-18 05:05:40|43939.8|43919.8|43947.6|43927.6|43949.8|43929.8|43939.8|43919.8|0
1729227950000|2024-10-18 05:05:50|43949.8|43929.8|43943.7|43923.7|43949.8|43929.8|43943.7|43923.7|13
1729227960000|2024-10-18 05:06:00|43945.1|43925.1|43943.7|43923.7|43948.7|43928.7|43943.7|43923.7|2
1729227970000|2024-10-18 05:06:10|43942.6|43922.6|43937.6|43917.6|43942.6|43922.6|43937.6|43917.6|4
1729227980000|2024-10-18 05:06:20|43935.1|43915.1|43924.8|43904.8|43935.1|43915.1|43924.8|43904.8|5
1729227990000|2024-10-18 05:06:30|43923.7|43903.7|43926.2|43906.2|43928.7|43908.7|43923.7|43903.7|1
1729228000000|2024-10-18 05:06:40|43924.8|43904.8|43936.2|43916.2|43936.2|43916.2|43924.8|43904.8|6
1729228010000|2024-10-18 05:06:50|43938.7|43918.7|43936.2|43916.2|43938.7|43918.7|43933.7|43913.7|1
1729228020000|2024-10-18 05:07:00|43935.1|43915.1|43928.7|43908.7|43935.1|43915.1|43928.7|43908.7|7
1729228030000|2024-10-18 05:07:10|43927.6|43907.6|43952.3|43932.3|43953.4|43933.4|43919.8|43899.8|68
1729228040000|2024-10-18 05:07:20|43953.7|43933.7|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|4
1729228050000|2024-10-18 05:07:30|43949.8|43929.8|43944.8|43924.8|43949.8|43929.8|43943.7|43923.7|5
1729228060000|2024-10-18 05:07:40|43943.7|43923.7|43933.4|43913.4|43944.8|43924.8|43933.4|43913.4|1
1729228070000|2024-10-18 05:07:50|43937.3|43917.3|43930.9|43910.9|43937.3|43917.3|43929.8|43909.8|1
1729228080000|2024-10-18 05:08:00|43932.3|43912.3|43933.4|43913.4|43933.4|43913.4|43927.3|43907.3|10
1729228090000|2024-10-18 05:08:10|43934.8|43914.8|43935.1|43915.1|43937.3|43917.3|43934.8|43914.8|2
1729228100000|2024-10-18 05:08:20|43932.6|43912.6|43932.3|43912.3|43932.6|43912.6|43931.2|43911.2|0
1729228110000|2024-10-18 05:08:30|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43931.2|43911.2|0
1729228120000|2024-10-18 05:08:40|43931.2|43911.2|43925.2|43905.2|43932.3|43912.3|43923.7|43903.7|0
1729228130000|2024-10-18 05:08:50|43923.7|43903.7|43926.2|43906.2|43926.2|43906.2|43922.7|43902.7|7
1729228140000|2024-10-18 05:09:00|43927.3|43907.3|43931.2|43911.2|43932.3|43912.3|43927.3|43907.3|3
1729228150000|2024-10-18 05:09:10|43932.7|43912.7|43946.2|43926.2|43946.2|43926.2|43932.7|43912.7|7
1729228160000|2024-10-18 05:09:20|43947.7|43927.7|43950.2|43930.2|43951.2|43931.2|43947.7|43927.7|0
1729228170000|2024-10-18 05:09:30|43952.7|43932.7|43953.7|43933.7|43953.7|43933.7|43948.7|43928.7|11
1729228180000|2024-10-18 05:09:40|43952.7|43932.7|43947.7|43927.7|43952.7|43932.7|43947.7|43927.7|1
1729228190000|2024-10-18 05:09:50|43948.7|43928.7|43950.9|43930.9|43950.9|43930.9|43948.7|43928.7|4
1729228200000|2024-10-18 05:10:00|43952.3|43932.3|43951.2|43931.2|43952.7|43932.7|43950.2|43930.2|5
1729228210000|2024-10-18 05:10:10|43950.2|43930.2|43948.7|43928.7|43950.2|43930.2|43946.2|43926.2|0
1729228220000|2024-10-18 05:10:20|43949.8|43929.8|43953.7|43933.7|43953.7|43933.7|43949.8|43929.8|1
1729228230000|2024-10-18 05:10:30|43952.3|43932.3|43951.2|43931.2|43952.3|43932.3|43951.2|43931.2|0
1729228240000|2024-10-18 05:10:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|1
1729228250000|2024-10-18 05:10:50|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|1
1729228260000|2024-10-18 05:11:00|43955.2|43935.2|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|1
1729228270000|2024-10-18 05:11:10|43955.2|43935.2|43955.2|43935.2|43957.7|43937.7|43955.2|43935.2|6
1729228280000|2024-10-18 05:11:20|43956.2|43936.2|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|1
1729228290000|2024-10-18 05:11:30|43955.2|43935.2|43964.8|43944.8|43964.8|43944.8|43955.2|43935.2|14
1729228300000|2024-10-18 05:11:40|43966.2|43946.2|43974.8|43954.8|43974.8|43954.8|43966.2|43946.2|2
1729228310000|2024-10-18 05:11:50|43975.9|43955.9|43973.7|43953.7|43979.8|43959.8|43973.7|43953.7|5
1729228320000|2024-10-18 05:12:00|43976.2|43956.2|43978.7|43958.7|43978.7|43958.7|43974.8|43954.8|3
1729228330000|2024-10-18 05:12:10|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|2
1729228340000|2024-10-18 05:12:20|43980.2|43960.2|43981.2|43961.2|43981.2|43961.2|43978.7|43958.7|4
1729228350000|2024-10-18 05:12:30|43979.8|43959.8|43981.2|43961.2|43982.7|43962.7|43978.7|43958.7|8
1729228360000|2024-10-18 05:12:40|43982.3|43962.3|43983.7|43963.7|43983.7|43963.7|43978.7|43958.7|4
1729228370000|2024-10-18 05:12:50|43984.8|43964.8|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|13
1729228380000|2024-10-18 05:13:00|43986.2|43966.2|43983.7|43963.7|43988.7|43968.7|43983.7|43963.7|9
1729228390000|2024-10-18 05:13:10|43984.8|43964.8|43978.7|43958.7|43986.2|43966.2|43978.7|43958.7|21
1729228400000|2024-10-18 05:13:20|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|1
1729228410000|2024-10-18 05:13:30|43973.7|43953.7|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|0
1729228420000|2024-10-18 05:13:40|43969.8|43949.8|43971.2|43951.2|43971.2|43951.2|43966.2|43946.2|2
1729228430000|2024-10-18 05:13:50|43972.7|43952.7|43969.8|43949.8|43972.7|43952.7|43968.7|43948.7|0
1729228440000|2024-10-18 05:14:00|43971.2|43951.2|43971.2|43951.2|43973.7|43953.7|43967.7|43947.7|0
1729228450000|2024-10-18 05:14:10|43973.7|43953.7|43981.3|43961.3|43981.3|43961.3|43971.2|43951.2|3
1729228460000|2024-10-18 05:14:20|43983.8|43963.8|43988.8|43968.8|43988.8|43968.8|43983.8|43963.8|1
1729228480000|2024-10-18 05:14:40|43989.8|43969.8|43989.8|43969.8|43990.9|43970.9|43989.8|43969.8|5
1729228490000|2024-10-18 05:14:50|43990.9|43970.9|43991.3|43971.3|43993.8|43973.8|43990.9|43970.9|4
1729228500000|2024-10-18 05:15:00|43992.3|43972.3|43983.8|43963.8|43993.8|43973.8|43983.8|43963.8|1
1729228510000|2024-10-18 05:15:10|43981.3|43961.3|43983.8|43963.8|43983.8|43963.8|43981.3|43961.3|2
1729228520000|2024-10-18 05:15:20|43986.3|43966.3|43991.3|43971.3|43991.3|43971.3|43986.3|43966.3|10
1729228530000|2024-10-18 05:15:30|43992.7|43972.7|43988.8|43968.8|43993.8|43973.8|43988.8|43968.8|2
1729228540000|2024-10-18 05:15:40|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1729228550000|2024-10-18 05:15:50|43988.8|43968.8|43986.3|43966.3|43988.8|43968.8|43986.3|43966.3|0
1729228560000|2024-10-18 05:16:00|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|12
1729228570000|2024-10-18 05:16:10|43987.3|43967.3|43986.3|43966.3|43987.3|43967.3|43985.2|43965.2|11
1729228580000|2024-10-18 05:16:20|43988.8|43968.8|43990.2|43970.2|43991.3|43971.3|43988.8|43968.8|4
1729228590000|2024-10-18 05:16:30|43988.8|43968.8|43991.3|43971.3|43993.8|43973.8|43988.8|43968.8|9
1729228600000|2024-10-18 05:16:40|43992.3|43972.3|43991.3|43971.3|43993.8|43973.8|43989.8|43969.8|9
1729228610000|2024-10-18 05:16:50|43993.8|43973.8|43991.3|43971.3|43993.8|43973.8|43991.3|43971.3|1
1729228620000|2024-10-18 05:17:00|43988.8|43968.8|43987.7|43967.7|43988.8|43968.8|43987.7|43967.7|3
1729228630000|2024-10-18 05:17:10|43986.6|43966.6|43986.3|43966.3|43987.7|43967.7|43985.2|43965.2|2
1729228640000|2024-10-18 05:17:20|43988.8|43968.8|43988.8|43968.8|43990.2|43970.2|43988.8|43968.8|10
1729228650000|2024-10-18 05:17:30|43990.2|43970.2|43988.8|43968.8|43990.2|43970.2|43987.7|43967.7|3
1729228660000|2024-10-18 05:17:40|43987.7|43967.7|43988.8|43968.8|43988.8|43968.8|43986.3|43966.3|6
1729228670000|2024-10-18 05:17:50|43991.3|43971.3|43992.7|43972.7|43992.7|43972.7|43988.8|43968.8|11
1729228680000|2024-10-18 05:18:00|43993.8|43973.8|44026.3|44006.3|44029.8|44009.8|43993.8|43973.8|23
1729228690000|2024-10-18 05:18:10|44025.2|44005.2|44037.3|44017.3|44037.3|44017.3|44021.3|44001.3|18
1729228700000|2024-10-18 05:18:20|44039.8|44019.8|44048.8|44028.8|44048.8|44028.8|44039.8|44019.8|7
1729228710000|2024-10-18 05:18:30|44047.7|44027.7|44048.8|44028.8|44048.8|44028.8|44044.8|44024.8|1
1729228720000|2024-10-18 05:18:40|44044.8|44024.8|44046.3|44026.3|44046.3|44026.3|44043.8|44023.8|4
1729228730000|2024-10-18 05:18:50|44047.3|44027.3|44046.3|44026.3|44047.3|44027.3|44046.3|44026.3|4
1729228740000|2024-10-18 05:19:00|44043.8|44023.8|44023.8|44003.8|44043.8|44023.8|44023.8|44003.8|33
1729228750000|2024-10-18 05:19:10|44022.7|44002.7|44008.8|43988.8|44022.7|44002.7|44006.3|43986.3|6
1729228760000|2024-10-18 05:19:20|44009.8|43989.8|44008.8|43988.8|44013.8|43993.8|44007.7|43987.7|0
1729228770000|2024-10-18 05:19:30|44003.8|43983.8|43998.8|43978.8|44003.8|43983.8|43998.8|43978.8|3
1729228780000|2024-10-18 05:19:40|43997.7|43977.7|43988.8|43968.8|43997.7|43977.7|43988.8|43968.8|5
1729228790000|2024-10-18 05:19:50|43984.1|43964.1|43980.2|43960.2|43984.1|43964.1|43979.1|43959.1|12
1729228800000|2024-10-18 05:20:00|43981.6|43961.6|43999.1|43979.1|43999.1|43979.1|43980.2|43960.2|7
1729228810000|2024-10-18 05:20:10|44000.2|43980.2|43998.8|43978.8|44000.2|43980.2|43996.3|43976.3|10
1729228820000|2024-10-18 05:20:20|43997.7|43977.7|43977.7|43957.7|43997.7|43977.7|43977.7|43957.7|4
1729228830000|2024-10-18 05:20:30|43978.8|43958.8|43982.7|43962.7|43986.3|43966.3|43978.8|43958.8|0
1729228840000|2024-10-18 05:20:40|43985.2|43965.2|43979.1|43959.1|43985.2|43965.2|43979.1|43959.1|3
1729228850000|2024-10-18 05:20:50|43974.1|43954.1|43960.2|43940.2|43974.1|43954.1|43960.2|43940.2|14
1729228860000|2024-10-18 05:21:00|43959.1|43939.1|43950.2|43930.2|43959.1|43939.1|43950.2|43930.2|7
1729228870000|2024-10-18 05:21:10|43951.3|43931.3|43955.2|43935.2|43955.2|43935.2|43950.2|43930.2|5
1729228880000|2024-10-18 05:21:20|43956.3|43936.3|43964.1|43944.1|43965.2|43945.2|43956.3|43936.3|2
1729228890000|2024-10-18 05:21:30|43965.2|43945.2|43976.3|43956.3|43978.8|43958.8|43965.2|43945.2|5
1729228900000|2024-10-18 05:21:40|43978.8|43958.8|43967.7|43947.7|43978.8|43958.8|43966.6|43946.6|1
1729228910000|2024-10-18 05:21:50|43966.6|43946.6|43964.1|43944.1|43967.7|43947.7|43964.1|43944.1|0
1729228920000|2024-10-18 05:22:00|43962|43942|43960.2|43940.2|43963|43943|43960.2|43940.2|1
1729228930000|2024-10-18 05:22:10|43958.8|43938.8|43965.2|43945.2|43965.2|43945.2|43957.7|43937.7|1
1729228940000|2024-10-18 05:22:20|43962.7|43942.7|43962.7|43942.7|43966.3|43946.3|43962.7|43942.7|1
1729228950000|2024-10-18 05:22:30|43965.2|43945.2|43960.2|43940.2|43965.2|43945.2|43959.1|43939.1|0
1729228960000|2024-10-18 05:22:40|43959.1|43939.1|43955.2|43935.2|43960.2|43940.2|43955.2|43935.2|1
1729228970000|2024-10-18 05:22:50|43956.3|43936.3|43946.6|43926.6|43956.3|43936.3|43946.6|43926.6|0
1729228980000|2024-10-18 05:23:00|43944.1|43924.1|43941.3|43921.3|43945.2|43925.2|43941.3|43921.3|5
1729228990000|2024-10-18 05:23:10|43943.8|43923.8|43951.3|43931.3|43951.3|43931.3|43941.3|43921.3|1
1729229000000|2024-10-18 05:23:20|43952.7|43932.7|43947.7|43927.7|43952.7|43932.7|43947.7|43927.7|2
1729229010000|2024-10-18 05:23:30|43946.3|43926.3|43942.7|43922.7|43946.3|43926.3|43942.7|43922.7|0
1729229020000|2024-10-18 05:23:40|43945.2|43925.2|43941.3|43921.3|43945.2|43925.2|43940.2|43920.2|4
1729229030000|2024-10-18 05:23:50|43940.2|43920.2|43932.7|43912.7|43940.2|43920.2|43932.7|43912.7|6
1729229040000|2024-10-18 05:24:00|43933.8|43913.8|43927.7|43907.7|43936.3|43916.3|43927.7|43907.7|2
1729229050000|2024-10-18 05:24:10|43928.8|43908.8|43930.2|43910.2|43931.3|43911.3|43926.3|43906.3|5
1729229060000|2024-10-18 05:24:20|43926.3|43906.3|43922.7|43902.7|43926.3|43906.3|43921.6|43901.6|2
1729229070000|2024-10-18 05:24:30|43921.6|43901.6|43910.5|43890.5|43924.1|43904.1|43910.5|43890.5|6
1729229080000|2024-10-18 05:24:40|43912|43892|43907.7|43887.7|43913|43893|43904.1|43884.1|11
1729229090000|2024-10-18 05:24:50|43904.1|43884.1|43906.6|43886.6|43907.7|43887.7|43904.1|43884.1|6
1729229100000|2024-10-18 05:25:00|43905.2|43885.2|43907.7|43887.7|43907.7|43887.7|43905.2|43885.2|1
1729229110000|2024-10-18 05:25:10|43906.6|43886.6|43911.3|43891.3|43911.3|43891.3|43906.6|43886.6|3
1729229120000|2024-10-18 05:25:20|43912.4|43892.4|43917.7|43897.7|43918.8|43898.8|43912.4|43892.4|1
1729229130000|2024-10-18 05:25:30|43920.2|43900.2|43916.6|43896.6|43922.7|43902.7|43916.6|43896.6|5
1729229140000|2024-10-18 05:25:40|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|1
1729229150000|2024-10-18 05:25:50|43914.1|43894.1|43909.1|43889.1|43915.2|43895.2|43909.1|43889.1|1
1729229160000|2024-10-18 05:26:00|43910.2|43890.2|43922|43902|43922|43902|43907.7|43887.7|5
1729229170000|2024-10-18 05:26:10|43921|43901|43918.5|43898.5|43922|43902|43918.5|43898.5|1
1729229180000|2024-10-18 05:26:20|43921|43901|43932.7|43912.7|43932.7|43912.7|43921|43901|6
1729229190000|2024-10-18 05:26:30|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|0
1729229200000|2024-10-18 05:26:40|43934.9|43914.9|43941.3|43921.3|43941.3|43921.3|43934.9|43914.9|2
1729229210000|2024-10-18 05:26:50|43943.8|43923.8|43940.2|43920.2|43943.8|43923.8|43939.1|43919.1|3
1729229220000|2024-10-18 05:27:00|43939.1|43919.1|43940.2|43920.2|43940.2|43920.2|43939.1|43919.1|0
1729229230000|2024-10-18 05:27:10|43941.3|43921.3|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|5
1729229240000|2024-10-18 05:27:20|43945.2|43925.2|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|0
1729229250000|2024-10-18 05:27:30|43947.7|43927.7|43950.6|43930.6|43950.6|43930.6|43947.7|43927.7|1
1729229260000|2024-10-18 05:27:40|43952.7|43932.7|43955.2|43935.2|43955.2|43935.2|43951.3|43931.3|6
1729229270000|2024-10-18 05:27:50|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43955.2|43935.2|1
1729229280000|2024-10-18 05:28:00|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|3
1729229290000|2024-10-18 05:28:10|43956.3|43936.3|43950.2|43930.2|43956.3|43936.3|43950.2|43930.2|2
1729229300000|2024-10-18 05:28:20|43949.1|43929.1|43937.7|43917.7|43949.1|43929.1|43937.7|43917.7|3
1729229310000|2024-10-18 05:28:30|43936.6|43916.6|43936.3|43916.3|43936.6|43916.6|43931.3|43911.3|1
1729229320000|2024-10-18 05:28:40|43937.4|43917.4|43939.9|43919.9|43939.9|43919.9|43936.3|43916.3|0
1729229330000|2024-10-18 05:28:50|43937.7|43917.7|43937.7|43917.7|43939.9|43919.9|43937.7|43917.7|0
1729229340000|2024-10-18 05:29:00|43936.3|43916.3|43942.4|43922.4|43942.4|43922.4|43936.3|43916.3|1
1729229350000|2024-10-18 05:29:10|43941.3|43921.3|43941.3|43921.3|43942.4|43922.4|43941.3|43921.3|0
1729229360000|2024-10-18 05:29:20|43942.4|43922.4|43940.2|43920.2|43942.4|43922.4|43939.1|43919.1|8
1729229370000|2024-10-18 05:29:30|43942.7|43922.7|43943.8|43923.8|43946.3|43926.3|43940.2|43920.2|2
1729229380000|2024-10-18 05:29:40|43945.2|43925.2|43946.3|43926.3|43948.8|43928.8|43943.5|43923.5|12
1729229390000|2024-10-18 05:29:50|43947.4|43927.4|43949.9|43929.9|43953.5|43933.5|43947.4|43927.4|4
1729229400000|2024-10-18 05:30:00|43951.3|43931.3|44031.3|44011.3|44033.8|44013.8|43951.3|43931.3|81
1729229410000|2024-10-18 05:30:10|44030.2|44010.2|44006.3|43986.3|44030.2|44010.2|44005.2|43985.2|16
1729229420000|2024-10-18 05:30:20|44008.8|43988.8|44008.8|43988.8|44009.9|43989.9|44001.3|43981.3|13
1729229430000|2024-10-18 05:30:30|44006.3|43986.3|43983.8|43963.8|44009.9|43989.9|43983.8|43963.8|8
1729229440000|2024-10-18 05:30:40|43981.3|43961.3|43963.8|43943.8|43981.3|43961.3|43963.8|43943.8|8
1729229450000|2024-10-18 05:30:50|43966.3|43946.3|43974.9|43954.9|43978.5|43958.5|43966.3|43946.3|10
1729229460000|2024-10-18 05:31:00|43976.3|43956.3|43986.3|43966.3|43986.3|43966.3|43973.8|43953.8|12
1729229470000|2024-10-18 05:31:10|43988.8|43968.8|43982.7|43962.7|43996.3|43976.3|43982.7|43962.7|5
1729229480000|2024-10-18 05:31:20|43985.2|43965.2|43998.8|43978.8|43999.9|43979.9|43985.2|43965.2|2
1729229490000|2024-10-18 05:31:30|43999.9|43979.9|43977.4|43957.4|44001.3|43981.3|43977.4|43957.4|9
1729229500000|2024-10-18 05:31:40|43976.3|43956.3|44004.9|43984.9|44004.9|43984.9|43971.3|43951.3|20
1729229510000|2024-10-18 05:31:50|44002.4|43982.4|43997.4|43977.4|44003.8|43983.8|43997.4|43977.4|7
1729229520000|2024-10-18 05:32:00|43998.8|43978.8|44014.9|43994.9|44014.9|43994.9|43996.3|43976.3|17
1729229530000|2024-10-18 05:32:10|44012.7|43992.7|44011.3|43991.3|44023.8|44003.8|44011.3|43991.3|14
1729229540000|2024-10-18 05:32:20|44012.4|43992.4|43999.9|43979.9|44012.4|43992.4|43996.3|43976.3|8
1729229550000|2024-10-18 05:32:30|44001.3|43981.3|43999.9|43979.9|44003.8|43983.8|43997.4|43977.4|5
1729229560000|2024-10-18 05:32:40|44001.3|43981.3|44006.3|43986.3|44007.4|43987.4|44001.3|43981.3|1
1729229570000|2024-10-18 05:32:50|44009.9|43989.9|44013.8|43993.8|44013.8|43993.8|44006.3|43986.3|2
1729229580000|2024-10-18 05:33:00|44014.9|43994.9|44018.8|43998.8|44018.8|43998.8|44014.9|43994.9|0
1729229590000|2024-10-18 05:33:10|44021.3|44001.3|44018.8|43998.8|44021.3|44001.3|44018.8|43998.8|1
1729229600000|2024-10-18 05:33:20|44016.3|43996.3|44021.3|44001.3|44026.3|44006.3|44016.3|43996.3|4
1729229610000|2024-10-18 05:33:30|44022.4|44002.4|44025.2|44005.2|44029.9|44009.9|44021.3|44001.3|4
1729229620000|2024-10-18 05:33:40|44026.3|44006.3|44026.3|44006.3|44033.8|44013.8|44026.3|44006.3|11
1729229630000|2024-10-18 05:33:50|44023.8|44003.8|44040.2|44020.2|44051.3|44031.3|44023.8|44003.8|33
1729229640000|2024-10-18 05:34:00|44039.2|44019.2|44038.8|44018.8|44039.2|44019.2|44026.3|44006.3|12
1729229650000|2024-10-18 05:34:10|44037.7|44017.7|44041.3|44021.3|44043.8|44023.8|44036.3|44016.3|3
1729229660000|2024-10-18 05:34:20|44038.8|44018.8|44041.3|44021.3|44046.3|44026.3|44038.8|44018.8|3
1729229670000|2024-10-18 05:34:30|44042.4|44022.4|44043.8|44023.8|44043.8|44023.8|44041.3|44021.3|0
1729229680000|2024-10-18 05:34:40|44044.2|44024.2|44046.3|44026.3|44048.8|44028.8|44041.3|44021.3|3
1729229690000|2024-10-18 05:34:50|44043.8|44023.8|44048.8|44028.8|44048.8|44028.8|44041.3|44021.3|4
1729229700000|2024-10-18 05:35:00|44051.3|44031.3|44052.4|44032.4|44053.8|44033.8|44047.7|44027.7|3
1729229710000|2024-10-18 05:35:10|44053.8|44033.8|44047.7|44027.7|44056.3|44036.3|44047.7|44027.7|8
1729229720000|2024-10-18 05:35:20|44046.7|44026.7|44031.3|44011.3|44046.7|44026.7|44031.3|44011.3|7
1729229730000|2024-10-18 05:35:30|44029.9|44009.9|44027.4|44007.4|44029.9|44009.9|44023.8|44003.8|3
1729229740000|2024-10-18 05:35:40|44026.3|44006.3|44021.3|44001.3|44026.3|44006.3|44021.3|44001.3|0
1729229750000|2024-10-18 05:35:50|44017.7|43997.7|44024.9|44004.9|44024.9|44004.9|44017.7|43997.7|3
1729229760000|2024-10-18 05:36:00|44026.3|44006.3|44038.8|44018.8|44038.8|44018.8|44026.3|44006.3|6
1729229770000|2024-10-18 05:36:10|44039.9|44019.9|44041.3|44021.3|44046.3|44026.3|44039.9|44019.9|8
1729229780000|2024-10-18 05:36:20|44043.8|44023.8|44046.3|44026.3|44046.3|44026.3|44043.8|44023.8|2
1729229790000|2024-10-18 05:36:30|44047.4|44027.4|44041.3|44021.3|44048.8|44028.8|44041.3|44021.3|2
1729229800000|2024-10-18 05:36:40|44044.2|44024.2|44036.3|44016.3|44046.3|44026.3|44036.3|44016.3|2
1729229810000|2024-10-18 05:36:50|44038.8|44018.8|44032.4|44012.4|44038.8|44018.8|44032.4|44012.4|15
1729229820000|2024-10-18 05:37:00|44031.3|44011.3|44023.8|44003.8|44031.3|44011.3|44023.8|44003.8|8
1729229830000|2024-10-18 05:37:10|44025.2|44005.2|44026.3|44006.3|44026.3|44006.3|44022.7|44002.7|4
1729229840000|2024-10-18 05:37:20|44025.2|44005.2|44032.7|44012.7|44032.7|44012.7|44025.2|44005.2|5
1729229850000|2024-10-18 05:37:30|44036.3|44016.3|44032.7|44012.7|44037.7|44017.7|44032.7|44012.7|1
1729229860000|2024-10-18 05:37:40|44035.2|44015.2|44051.3|44031.3|44051.3|44031.3|44031.3|44011.3|17
1729229870000|2024-10-18 05:37:50|44050.2|44030.2|44046.3|44026.3|44050.2|44030.2|44046.3|44026.3|1
1729229880000|2024-10-18 05:38:00|44047.7|44027.7|44056.3|44036.3|44058.8|44038.8|44047.7|44027.7|8
1729229890000|2024-10-18 05:38:10|44058.8|44038.8|44078.8|44058.8|44081.3|44061.3|44056.3|44036.3|50
1729229900000|2024-10-18 05:38:20|44076.3|44056.3|44078.8|44058.8|44078.8|44058.8|44076.3|44056.3|3
1729229910000|2024-10-18 05:38:30|||||||||4
1729229920000|2024-10-18 05:38:40|44077.4|44057.4|44057.8|44037.8|44077.4|44057.4|44056.7|44036.7|3
1729229930000|2024-10-18 05:38:50|44056.3|44036.3|44071.3|44051.3|44073.8|44053.8|44056.3|44036.3|2
1729229940000|2024-10-18 05:39:00|44073.8|44053.8|44048.8|44028.8|44076.3|44056.3|44048.8|44028.8|7
1729229950000|2024-10-18 05:39:10|44050.3|44030.3|44047.8|44027.8|44052.8|44032.8|44045.6|44025.6|14
1729229960000|2024-10-18 05:39:20|44046.3|44026.3|44051.3|44031.3|44051.3|44031.3|44042.8|44022.8|3
1729229970000|2024-10-18 05:39:30|44046.3|44026.3|44046.3|44026.3|44048.8|44028.8|44046.3|44026.3|2
1729229980000|2024-10-18 05:39:40|44048.8|44028.8|44056.3|44036.3|44056.3|44036.3|44048.8|44028.8|4
1729229990000|2024-10-18 05:39:50|44058.8|44038.8|44050.6|44030.6|44061.3|44041.3|44050.6|44030.6|3
1729230000000|2024-10-18 05:40:00|44051.7|44031.7|44046.3|44026.3|44052.8|44032.8|44046.3|44026.3|5
1729230010000|2024-10-18 05:40:10|44043.8|44023.8|44043.8|44023.8|44043.8|44023.8|44037.8|44017.8|9
1729230020000|2024-10-18 05:40:20|44042.8|44022.8|44038.8|44018.8|44042.8|44022.8|44038.8|44018.8|4
1729230030000|2024-10-18 05:40:30|44041.3|44021.3|44041.3|44021.3|44043.8|44023.8|44038.8|44018.8|1
1729230040000|2024-10-18 05:40:40|44042.8|44022.8|44050.3|44030.3|44051.3|44031.3|44042.8|44022.8|1
1729230050000|2024-10-18 05:40:50|44048.8|44028.8|44051.3|44031.3|44053.8|44033.8|44047.8|44027.8|1
1729230060000|2024-10-18 05:41:00|44053.5|44033.5|44047.8|44027.8|44054.9|44034.9|44046.3|44026.3|4
1729230070000|2024-10-18 05:41:10|44048.8|44028.8|44061.3|44041.3|44061.3|44041.3|44043.8|44023.8|5
1729230080000|2024-10-18 05:41:20|44062.8|44042.8|44061.3|44041.3|44066.3|44046.3|44058.8|44038.8|2
1729230090000|2024-10-18 05:41:30|44056.3|44036.3|44050.3|44030.3|44056.3|44036.3|44050.3|44030.3|1
1729230100000|2024-10-18 05:41:40|44051.3|44031.3|44041.3|44021.3|44051.3|44031.3|44038.8|44018.8|10
1729230110000|2024-10-18 05:41:50|44042.4|44022.4|44041.3|44021.3|44046.3|44026.3|44041.3|44021.3|4
1729230120000|2024-10-18 05:42:00|44038.8|44018.8|44024.5|44004.5|44038.8|44018.8|44020.6|44000.6|11
1729230130000|2024-10-18 05:42:10|44023.1|44003.1|44024.5|44004.5|44024.5|44004.5|44022|44002|5
1729230140000|2024-10-18 05:42:20|44023.1|44003.1|44032|44012|44032|44012|44022|44002|4
1729230150000|2024-10-18 05:42:30|44033.1|44013.1|44029.5|44009.5|44034.5|44014.5|44029.5|44009.5|1
1729230160000|2024-10-18 05:42:40|44030.6|44010.6|44032|44012|44037|44017|44030.6|44010.6|3
1729230170000|2024-10-18 05:42:50|44030.9|44010.9|44028.4|44008.4|44030.9|44010.9|44028.4|44008.4|1
1729230180000|2024-10-18 05:43:00|44032|44012|44042|44022|44042|44022|44032|44012|2
1729230190000|2024-10-18 05:43:10|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|44039.5|44019.5|0
1729230200000|2024-10-18 05:43:20|44044.5|44024.5|44048.1|44028.1|44049.2|44029.2|44044.5|44024.5|3
1729230210000|2024-10-18 05:43:30|44049.2|44029.2|44053.1|44033.1|44058.1|44038.1|44049.2|44029.2|1
1729230220000|2024-10-18 05:43:40|44054.5|44034.5|44067|44047|44068.1|44048.1|44054.5|44034.5|9
1729230230000|2024-10-18 05:43:50|44069.2|44049.2|44072|44052|44072|44052|44067|44047|0
1729230240000|2024-10-18 05:44:00|44074.2|44054.2|44077|44057|44080.6|44060.6|44074.2|44054.2|5
1729230250000|2024-10-18 05:44:10|44074.5|44054.5|44076.7|44056.7|44079.2|44059.2|44072|44052|7
1729230260000|2024-10-18 05:44:20|44075.6|44055.6|44072|44052|44080.6|44060.6|44072|44052|4
1729230270000|2024-10-18 05:44:30|44070.6|44050.6|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|1
1729230280000|2024-10-18 05:44:40|44072|44052|44074.2|44054.2|44074.2|44054.2|44067.8|44047.8|4
1729230290000|2024-10-18 05:44:50|44072.8|44052.8|44079.2|44059.2|44079.2|44059.2|44071.7|44051.7|3
1729230300000|2024-10-18 05:45:00|44080.3|44060.3|44096.7|44076.7|44099.2|44079.2|44080.3|44060.3|10
1729230310000|2024-10-18 05:45:10|44099.2|44079.2|44096.7|44076.7|44099.2|44079.2|44094.2|44074.2|2
1729230320000|2024-10-18 05:45:20|44097.8|44077.8|44103.1|44083.1|44103.1|44083.1|44097.8|44077.8|5
1729230330000|2024-10-18 05:45:30|44101.7|44081.7|44104.2|44084.2|44110.3|44090.3|44101.7|44081.7|24
1729230340000|2024-10-18 05:45:40|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44097|44077|13
1729230350000|2024-10-18 05:45:50|44102.8|44082.8|44100.6|44080.6|44109.2|44089.2|44100.6|44080.6|0
1729230360000|2024-10-18 05:46:00|44101.7|44081.7|44109.2|44089.2|44109.2|44089.2|44100.6|44080.6|6
1729230370000|2024-10-18 05:46:10|44106.7|44086.7|44104.2|44084.2|44109.2|44089.2|44104.2|44084.2|5
1729230380000|2024-10-18 05:46:20|44102.8|44082.8|44093.1|44073.1|44102.8|44082.8|44093.1|44073.1|3
1729230390000|2024-10-18 05:46:30|44091.7|44071.7|44112.8|44092.8|44112.8|44092.8|44091.7|44071.7|10
1729230400000|2024-10-18 05:46:40|44114.2|44094.2|44124.2|44104.2|44124.2|44104.2|44114.2|44094.2|23
1729230410000|2024-10-18 05:46:50|44125.3|44105.3|44122.8|44102.8|44126.7|44106.7|44122.8|44102.8|6
1729230420000|2024-10-18 05:47:00|44121.7|44101.7|44114.2|44094.2|44121.7|44101.7|44114.2|44094.2|10
1729230430000|2024-10-18 05:47:10|44111.7|44091.7|44104.2|44084.2|44111.7|44091.7|44104.2|44084.2|4
1729230440000|2024-10-18 05:47:20|44105.3|44085.3|44104.2|44084.2|44107.8|44087.8|44104.2|44084.2|3
1729230450000|2024-10-18 05:47:30|44102.8|44082.8|44107.8|44087.8|44107.8|44087.8|44101.7|44081.7|2
1729230460000|2024-10-18 05:47:40|44106.7|44086.7|44106.7|44086.7|44109.2|44089.2|44106.7|44086.7|2
1729230470000|2024-10-18 05:47:50|44105.6|44085.6|44096.7|44076.7|44109.2|44089.2|44096.7|44076.7|4
1729230480000|2024-10-18 05:48:00|44095.3|44075.3|44109.2|44089.2|44109.2|44089.2|44090.6|44070.6|12
1729230490000|2024-10-18 05:48:10|44111.7|44091.7|44119.2|44099.2|44121.7|44101.7|44111.7|44091.7|4
1729230500000|2024-10-18 05:48:20|44116.7|44096.7|44111.7|44091.7|44120.6|44100.6|44111.7|44091.7|3
1729230510000|2024-10-18 05:48:30|44110.6|44090.6|44100.6|44080.6|44110.6|44090.6|44100.6|44080.6|2
1729230520000|2024-10-18 05:48:40|44102.8|44082.8|44105.6|44085.6|44106.7|44086.7|44102.8|44082.8|6
1729230530000|2024-10-18 05:48:50|44104.2|44084.2|44099.2|44079.2|44106.7|44086.7|44099.2|44079.2|4
1729230540000|2024-10-18 05:49:00|44100.6|44080.6|44098.1|44078.1|44101.7|44081.7|44091.7|44071.7|11
1729230550000|2024-10-18 05:49:10|44099.2|44079.2|44101.7|44081.7|44103.1|44083.1|44098.1|44078.1|1
1729230560000|2024-10-18 05:49:20|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44102|44082|4
1729230570000|2024-10-18 05:49:30|44106.7|44086.7|44113.1|44093.1|44113.1|44093.1|44106.7|44086.7|4
1729230580000|2024-10-18 05:49:40|44111.7|44091.7|44111.7|44091.7|44115.6|44095.6|44111.7|44091.7|4
1729230590000|2024-10-18 05:49:50|44109.5|44089.5|44111.7|44091.7|44111.7|44091.7|44100.6|44080.6|11
1729230600000|2024-10-18 05:50:00|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44109.5|44089.5|8
1729230610000|2024-10-18 05:50:10|44109.2|44089.2|44124.2|44104.2|44124.2|44104.2|44109.2|44089.2|6
1729230620000|2024-10-18 05:50:20|44121.7|44101.7|44124.2|44104.2|44125.6|44105.6|44121.7|44101.7|5
1729230630000|2024-10-18 05:50:30|44125.6|44105.6|44132.8|44112.8|44132.8|44112.8|44124.2|44104.2|3
1729230640000|2024-10-18 05:50:40|44133.9|44113.9|44131.7|44111.7|44139.2|44119.2|44131.7|44111.7|4
1729230650000|2024-10-18 05:50:50|44130.6|44110.6|44131.7|44111.7|44134.2|44114.2|44129.2|44109.2|2
1729230660000|2024-10-18 05:51:00|44134.2|44114.2|44133.1|44113.1|44136.7|44116.7|44132.8|44112.8|1
1729230670000|2024-10-18 05:51:10|44134.2|44114.2|44123.1|44103.1|44134.2|44114.2|44123.1|44103.1|5
1729230680000|2024-10-18 05:51:20|44122.1|44102.1|44125.6|44105.6|44125.6|44105.6|44122.1|44102.1|4
1729230690000|2024-10-18 05:51:30|44124.2|44104.2|44124.2|44104.2|44126.7|44106.7|44121.7|44101.7|1
1729230700000|2024-10-18 05:51:40|44125.6|44105.6|44131.7|44111.7|44132.8|44112.8|44124.2|44104.2|1
1729230710000|2024-10-18 05:51:50|44130.6|44110.6|44126.7|44106.7|44132.8|44112.8|44125.6|44105.6|3
1729230720000|2024-10-18 05:52:00|44127.8|44107.8|44130.6|44110.6|44132.8|44112.8|44125.6|44105.6|5
1729230730000|2024-10-18 05:52:10|44131.7|44111.7|44130.6|44110.6|44134.2|44114.2|44130.6|44110.6|3
1729230740000|2024-10-18 05:52:20|44129.6|44109.6|44132.1|44112.1|44132.1|44112.1|44127.1|44107.1|2
1729230750000|2024-10-18 05:52:30|44133.1|44113.1|44130.6|44110.6|44133.1|44113.1|44127.1|44107.1|0
1729230760000|2024-10-18 05:52:40|44132.1|44112.1|44133.5|44113.5|44134.6|44114.6|44129.6|44109.6|2
1729230770000|2024-10-18 05:52:50|44129.6|44109.6|44128.5|44108.5|44129.6|44109.6|44127.1|44107.1|4
1729230780000|2024-10-18 05:53:00|44127.1|44107.1|44132.1|44112.1|44132.1|44112.1|44124.6|44104.6|3
1729230790000|2024-10-18 05:53:10|44133.5|44113.5|44139.6|44119.6|44139.6|44119.6|44133.5|44113.5|9
1729230800000|2024-10-18 05:53:20|44140.6|44120.6|44142.1|44122.1|44144.6|44124.6|44139.6|44119.6|1
1729230810000|2024-10-18 05:53:30|44143.5|44123.5|44139.6|44119.6|44144.6|44124.6|44139.6|44119.6|1
1729230820000|2024-10-18 05:53:40|44137.4|44117.4|44137.1|44117.1|44139.6|44119.6|44137.1|44117.1|3
1729230830000|2024-10-18 05:53:50|44139.6|44119.6|44138.5|44118.5|44142.1|44122.1|44138.5|44118.5|1
1729230840000|2024-10-18 05:54:00|44133.5|44113.5|44122.1|44102.1|44133.5|44113.5|44122.1|44102.1|4
1729230850000|2024-10-18 05:54:10|44119.6|44099.6|44123.5|44103.5|44124.6|44104.6|44118.5|44098.5|0
1729230860000|2024-10-18 05:54:20|44122.1|44102.1|44125.6|44105.6|44125.6|44105.6|44119.6|44099.6|1
1729230870000|2024-10-18 05:54:30|44127.1|44107.1|44128.5|44108.5|44128.5|44108.5|44127.1|44107.1|1
1729230880000|2024-10-18 05:54:40|44127.1|44107.1|44123.1|44103.1|44127.1|44107.1|44122.1|44102.1|0
1729230890000|2024-10-18 05:54:50|44122.1|44102.1|44137.1|44117.1|44137.1|44117.1|44122.1|44102.1|6
1729230900000|2024-10-18 05:55:00|44138.5|44118.5|44147.1|44127.1|44147.1|44127.1|44138.5|44118.5|7
1729230910000|2024-10-18 05:55:10|44148.5|44128.5|44154.2|44134.2|44156.7|44136.7|44147.1|44127.1|14
1729230920000|2024-10-18 05:55:20|44155.6|44135.6|44162.1|44142.1|44163.1|44143.1|44154.6|44134.6|9
1729230930000|2024-10-18 05:55:30|44160.6|44140.6|44152.1|44132.1|44160.6|44140.6|44152.1|44132.1|3
1729230940000|2024-10-18 05:55:40|44153.1|44133.1|44154.2|44134.2|44158.1|44138.1|44152.1|44132.1|2
1729230950000|2024-10-18 05:55:50|44153.1|44133.1|44148.1|44128.1|44153.1|44133.1|44148.1|44128.1|1
1729230960000|2024-10-18 05:56:00|44148.2|44128.2|44150.3|44130.3|44154.2|44134.2|44148.2|44128.2|7
1729230970000|2024-10-18 05:56:10|44149.2|44129.2|44145.7|44125.7|44149.2|44129.2|44145.7|44125.7|8
1729230980000|2024-10-18 05:56:20|44147.1|44127.1|44150.7|44130.7|44150.7|44130.7|44147.1|44127.1|1
1729230990000|2024-10-18 05:56:30|44153.2|44133.2|44161|44141|44161.7|44141.7|44153.2|44133.2|5
1729231000000|2024-10-18 05:56:40|44158.2|44138.2|44160.7|44140.7|44164.2|44144.2|44158.2|44138.2|9
1729231010000|2024-10-18 05:56:50|44162.1|44142.1|44163.2|44143.2|44163.2|44143.2|44162.1|44142.1|0
1729231020000|2024-10-18 05:57:00|44164.2|44144.2|44169.6|44149.6|44170.7|44150.7|44163.2|44143.2|3
1729231030000|2024-10-18 05:57:10|44170.7|44150.7|44173.2|44153.2|44173.2|44153.2|44170.7|44150.7|0
1729231040000|2024-10-18 05:57:20|44175.7|44155.7|44188.2|44168.2|44189.2|44169.2|44175.7|44155.7|12
1729231050000|2024-10-18 05:57:30|44190.7|44170.7|44190.7|44170.7|44192.1|44172.1|44190.7|44170.7|5
1729231060000|2024-10-18 05:57:40|44193.2|44173.2|44186|44166|44193.2|44173.2|44186|44166|24
1729231070000|2024-10-18 05:57:50|44184.9|44164.9|44177.1|44157.1|44187.1|44167.1|44177.1|44157.1|3
1729231080000|2024-10-18 05:58:00|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44177.1|44157.1|1
1729231090000|2024-10-18 05:58:10|44182.1|44162.1|44177.1|44157.1|44182.1|44162.1|44177.1|44157.1|2
1729231100000|2024-10-18 05:58:20|44179.2|44159.2|44182.1|44162.1|44183.2|44163.2|44177.1|44157.1|5
1729231110000|2024-10-18 05:58:30|44183.2|44163.2|44195.3|44175.3|44195.3|44175.3|44183.2|44163.2|21
1729231120000|2024-10-18 05:58:40|44194.2|44174.2|44193.2|44173.2|44195.7|44175.7|44193.2|44173.2|3
1729231130000|2024-10-18 05:58:50|44188.2|44168.2|44176.7|44156.7|44188.2|44168.2|44176.7|44156.7|8
1729231140000|2024-10-18 05:59:00|44179.2|44159.2|44184.2|44164.2|44184.2|44164.2|44174.2|44154.2|8
1729231150000|2024-10-18 05:59:10|44185.3|44165.3|44184.2|44164.2|44185.7|44165.7|44184.2|44164.2|1
1729231160000|2024-10-18 05:59:20|44183.2|44163.2|44177.1|44157.1|44184.2|44164.2|44177.1|44157.1|3
1729231170000|2024-10-18 05:59:30|44178.2|44158.2|44177.1|44157.1|44178.2|44158.2|44177.1|44157.1|0
1729231180000|2024-10-18 05:59:40|44175.7|44155.7|44177.1|44157.1|44180.7|44160.7|44175.7|44155.7|3
1729231190000|2024-10-18 05:59:50|44176|44156|44173.5|44153.5|44177.1|44157.1|44173.5|44153.5|5
1729231200000|2024-10-18 06:00:00|44172.4|44152.4|44173.5|44153.5|44175.7|44155.7|44167.1|44147.1|5
1729231210000|2024-10-18 06:00:10|44175.7|44155.7|44178.2|44158.2|44180.7|44160.7|44173.5|44153.5|9
1729231220000|2024-10-18 06:00:20|44177.1|44157.1|44178.2|44158.2|44179.2|44159.2|44177.1|44157.1|3
1729231230000|2024-10-18 06:00:30|44179.6|44159.6|44182.1|44162.1|44183.2|44163.2|44179.2|44159.2|15
1729231240000|2024-10-18 06:00:40|44179.2|44159.2|44177.1|44157.1|44180.7|44160.7|44177.1|44157.1|2
1729231250000|2024-10-18 06:00:50|44172.1|44152.1|44167.1|44147.1|44174.6|44154.6|44167.1|44147.1|2
1729231260000|2024-10-18 06:01:00|44166|44146|44169.2|44149.2|44169.2|44149.2|44164.6|44144.6|5
1729231270000|2024-10-18 06:01:10|44170.7|44150.7|44172.1|44152.1|44172.1|44152.1|44167.1|44147.1|4
1729231280000|2024-10-18 06:01:20|44169.2|44149.2|44168.2|44148.2|44173.2|44153.2|44168.2|44148.2|3
1729231290000|2024-10-18 06:01:30|44169.2|44149.2|44174.2|44154.2|44174.2|44154.2|44167.1|44147.1|5
1729231300000|2024-10-18 06:01:40|44173.2|44153.2|44167.1|44147.1|44179.2|44159.2|44167.1|44147.1|25
1729231310000|2024-10-18 06:01:50|44164.2|44144.2|44163.2|44143.2|44166.7|44146.7|44155.3|44135.3|9
1729231320000|2024-10-18 06:02:00|44162.1|44142.1|44161.8|44141.8|44162.1|44142.1|44154.3|44134.3|7
1729231330000|2024-10-18 06:02:10|44163.2|44143.2|44168.2|44148.2|44171.4|44151.4|44163.2|44143.2|2
1729231340000|2024-10-18 06:02:20|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44163.2|44143.2|3
1729231350000|2024-10-18 06:02:30|44169.3|44149.3|44198.2|44178.2|44203.2|44183.2|44169.3|44149.3|32
1729231360000|2024-10-18 06:02:40|44197.1|44177.1|44209.3|44189.3|44216.8|44196.8|44197.1|44177.1|32
1729231370000|2024-10-18 06:02:50|44211.8|44191.8|44195.7|44175.7|44211.8|44191.8|44195.7|44175.7|24
1729231380000|2024-10-18 06:03:00|44194.3|44174.3|44186.8|44166.8|44194.3|44174.3|44186.8|44166.8|7
1729231390000|2024-10-18 06:03:10|44189.3|44169.3|44195.7|44175.7|44196.8|44176.8|44187.1|44167.1|4
1729231400000|2024-10-18 06:03:20|44196.8|44176.8|44204.3|44184.3|44214.3|44194.3|44195.7|44175.7|12
1729231410000|2024-10-18 06:03:30|44205.7|44185.7|44205.3|44185.3|44209.3|44189.3|44204.3|44184.3|0
1729231420000|2024-10-18 06:03:40|44206.8|44186.8|44214.3|44194.3|44214.3|44194.3|44201.8|44181.8|4
1729231430000|2024-10-18 06:03:50|44212.1|44192.1|44214.3|44194.3|44215.3|44195.3|44209.3|44189.3|3
1729231440000|2024-10-18 06:04:00|44212.8|44192.8|44199.3|44179.3|44212.8|44192.8|44199.3|44179.3|6
1729231450000|2024-10-18 06:04:10|44197.8|44177.8|44192.8|44172.8|44205.3|44185.3|44192.8|44172.8|6
1729231460000|2024-10-18 06:04:20|44191.8|44171.8|44187.8|44167.8|44192.8|44172.8|44186.8|44166.8|2
1729231470000|2024-10-18 06:04:30|44190.3|44170.3|44192.8|44172.8|44192.8|44172.8|44186.8|44166.8|4
1729231480000|2024-10-18 06:04:40|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|2
1729231490000|2024-10-18 06:04:50|44190.3|44170.3|44186.8|44166.8|44190.3|44170.3|44186.8|44166.8|2
1729231500000|2024-10-18 06:05:00|44188.2|44168.2|44189.3|44169.3|44192.8|44172.8|44187.8|44167.8|1
1729231510000|2024-10-18 06:05:10|44187.8|44167.8|44177.8|44157.8|44187.8|44167.8|44175.3|44155.3|6
1729231520000|2024-10-18 06:05:20|44176.8|44156.8|44172.8|44152.8|44177.8|44157.8|44171.8|44151.8|28
1729231530000|2024-10-18 06:05:30|44171.8|44151.8|44165.7|44145.7|44171.8|44151.8|44165.7|44145.7|1
1729231540000|2024-10-18 06:05:40|44159.3|44139.3|44139.3|44119.3|44159.3|44139.3|44139.3|44119.3|7
1729231550000|2024-10-18 06:05:50|44140.7|44120.7|44151.8|44131.8|44152.8|44132.8|44140.7|44120.7|34
1729231560000|2024-10-18 06:06:00|44152.8|44132.8|44149.3|44129.3|44154.3|44134.3|44149.3|44129.3|12
1729231570000|2024-10-18 06:06:10|44151.8|44131.8|44165.7|44145.7|44165.7|44145.7|44151.8|44131.8|2
1729231580000|2024-10-18 06:06:20|44166.8|44146.8|44165.3|44145.3|44167.8|44147.8|44159.9|44139.9|3
1729231590000|2024-10-18 06:06:30|44164.3|44144.3|44173.2|44153.2|44174.6|44154.6|44164.3|44144.3|2
1729231600000|2024-10-18 06:06:40|44174.3|44154.3|44175.7|44155.7|44177.1|44157.1|44173.2|44153.2|2
1729231610000|2024-10-18 06:06:50|44177.1|44157.1|44167.1|44147.1|44178.2|44158.2|44163.2|44143.2|2
1729231620000|2024-10-18 06:07:00|44166|44146|44167.1|44147.1|44167.1|44147.1|44163.2|44143.2|9
1729231630000|2024-10-18 06:07:10|44168.2|44148.2|44172.1|44152.1|44173.2|44153.2|44167.1|44147.1|4
1729231640000|2024-10-18 06:07:20|44169.6|44149.6|44167.1|44147.1|44170.7|44150.7|44167.1|44147.1|6
1729231650000|2024-10-18 06:07:30|44166|44146|44151|44131|44166|44146|44151|44131|10
1729231660000|2024-10-18 06:07:40|44152.1|44132.1|44153.2|44133.2|44154.3|44134.3|44152.1|44132.1|1
1729231670000|2024-10-18 06:07:50|44155.7|44135.7|44159.3|44139.3|44159.3|44139.3|44155.7|44135.7|1
1729231680000|2024-10-18 06:08:00|44158.2|44138.2|44162.1|44142.1|44164.6|44144.6|44158.2|44138.2|4
1729231690000|2024-10-18 06:08:10|44163.2|44143.2|44158.2|44138.2|44164.3|44144.3|44158.2|44138.2|15
1729231700000|2024-10-18 06:08:20|44156.8|44136.8|44153.2|44133.2|44156.8|44136.8|44153.2|44133.2|5
1729231710000|2024-10-18 06:08:30|44149.3|44129.3|44144.3|44124.3|44149.3|44129.3|44142.1|44122.1|5
1729231720000|2024-10-18 06:08:40|44145.7|44125.7|44159.3|44139.3|44159.3|44139.3|44145.7|44125.7|3
1729231730000|2024-10-18 06:08:50|44160.7|44140.7|44168.2|44148.2|44168.2|44148.2|44160.7|44140.7|3
1729231740000|2024-10-18 06:09:00|44169.3|44149.3|44172.1|44152.1|44172.1|44152.1|44167.1|44147.1|5
1729231750000|2024-10-18 06:09:10|44174.3|44154.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|1
1729231760000|2024-10-18 06:09:20|44180.7|44160.7|44184.3|44164.3|44184.6|44164.6|44180.7|44160.7|13
1729231770000|2024-10-18 06:09:30|44187.1|44167.1|44196.4|44176.4|44196.4|44176.4|44187.1|44167.1|5
1729231780000|2024-10-18 06:09:40|44194.3|44174.3|44193.2|44173.2|44194.3|44174.3|44193.2|44173.2|4
1729231790000|2024-10-18 06:09:50|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44193.2|44173.2|2
1729231800000|2024-10-18 06:10:00|44198.2|44178.2|44197.1|44177.1|44201.4|44181.4|44197.1|44177.1|7
1729231810000|2024-10-18 06:10:10|44194.3|44174.3|44186.8|44166.8|44194.3|44174.3|44182.1|44162.1|2
1729231820000|2024-10-18 06:10:20|44188.9|44168.9|44197.1|44177.1|44197.1|44177.1|44188.9|44168.9|2
1729231830000|2024-10-18 06:10:30|44195.7|44175.7|44195.7|44175.7|44197.1|44177.1|44192.1|44172.1|2
1729231840000|2024-10-18 06:10:40|44197.1|44177.1|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|4
1729231850000|2024-10-18 06:10:50|44200.7|44180.7|44198.2|44178.2|44200.7|44180.7|44195.7|44175.7|1
1729231860000|2024-10-18 06:11:00|44195.7|44175.7|44192.1|44172.1|44198.2|44178.2|44192.1|44172.1|4
1729231870000|2024-10-18 06:11:10|44191|44171|44184.6|44164.6|44192.1|44172.1|44184.6|44164.6|6
1729231880000|2024-10-18 06:11:20|44186|44166|44187.1|44167.1|44188.2|44168.2|44183.5|44163.5|3
1729231890000|2024-10-18 06:11:30|44186|44166|44187.1|44167.1|44187.1|44167.1|44184.3|44164.3|1
1729231900000|2024-10-18 06:11:40|44188.2|44168.2|44177.1|44157.1|44189.3|44169.3|44177.1|44157.1|2
1729231910000|2024-10-18 06:11:50|44175|44155|44163.5|44143.5|44175|44155|44157.1|44137.1|24
1729231920000|2024-10-18 06:12:00|44165|44145|44184.6|44164.6|44184.6|44164.6|44165|44145|3
1729231930000|2024-10-18 06:12:10|44187.5|44167.5|44198.5|44178.5|44198.5|44178.5|44187.5|44167.5|11
1729231940000|2024-10-18 06:12:20|44197.1|44177.1|44183.2|44163.2|44197.1|44177.1|44183.2|44163.2|5
1729231950000|2024-10-18 06:12:30|44180.7|44160.7|44168.5|44148.5|44181|44161|44168.5|44148.5|5
1729231960000|2024-10-18 06:12:40|44166|44146|44164.6|44144.6|44167.1|44147.1|44163.5|44143.5|2
1729231970000|2024-10-18 06:12:50|44168.5|44148.5|44177.1|44157.1|44177.1|44157.1|44168.5|44148.5|1
1729231980000|2024-10-18 06:13:00|44176|44156|44153.5|44133.5|44176|44156|44153.5|44133.5|4
1729231990000|2024-10-18 06:13:10|44151|44131|44147.1|44127.1|44151|44131|44144.6|44124.6|4
1729232000000|2024-10-18 06:13:20|44149.6|44129.6|44154.6|44134.6|44154.6|44134.6|44148.6|44128.6|1
1729232010000|2024-10-18 06:13:30|44155.7|44135.7|44163.6|44143.6|44167.1|44147.1|44155.7|44135.7|5
1729232020000|2024-10-18 06:13:40|44164.6|44144.6|44163.6|44143.6|44168.6|44148.6|44163.6|44143.6|2
1729232030000|2024-10-18 06:13:50|44161.1|44141.1|44162.1|44142.1|44163.6|44143.6|44158.6|44138.6|0
1729232040000|2024-10-18 06:14:00|44163.6|44143.6|44158.6|44138.6|44163.6|44143.6|44156.1|44136.1|3
1729232050000|2024-10-18 06:14:10|44162.1|44142.1|44157.1|44137.1|44162.1|44142.1|44155|44135|5
1729232060000|2024-10-18 06:14:20|44156.1|44136.1|44157.1|44137.1|44158.6|44138.6|44153.6|44133.6|1
1729232070000|2024-10-18 06:14:30|44156.1|44136.1|44153.6|44133.6|44157.1|44137.1|44153.6|44133.6|0
1729232080000|2024-10-18 06:14:40|44151.1|44131.1|44139.6|44119.6|44152.1|44132.1|44138.6|44118.6|4
1729232090000|2024-10-18 06:14:50|44138.6|44118.6|44145.7|44125.7|44145.7|44125.7|44138.6|44118.6|6
1729232100000|2024-10-18 06:15:00|44143.2|44123.2|44147.1|44127.1|44147.1|44127.1|44142.1|44122.1|4
1729232110000|2024-10-18 06:15:10|44148.2|44128.2|44160.7|44140.7|44160.7|44140.7|44148.2|44128.2|1
1729232120000|2024-10-18 06:15:20|44162.1|44142.1|44164.6|44144.6|44164.6|44144.6|44159.6|44139.6|1
1729232130000|2024-10-18 06:15:30|44163.6|44143.6|44179.6|44159.6|44179.6|44159.6|44162.1|44142.1|7
1729232140000|2024-10-18 06:15:40|44180.7|44160.7|44183.6|44163.6|44184.6|44164.6|44179.6|44159.6|1
1729232150000|2024-10-18 06:15:50|44184.6|44164.6|44192.1|44172.1|44192.1|44172.1|44184.6|44164.6|4
1729232160000|2024-10-18 06:16:00|44194.6|44174.6|44198.2|44178.2|44198.2|44178.2|44192.1|44172.1|11
1729232170000|2024-10-18 06:16:10|44200.7|44180.7|44204.6|44184.6|44204.6|44184.6|44200.7|44180.7|5
1729232180000|2024-10-18 06:16:20|44205.7|44185.7|44207.1|44187.1|44208.2|44188.2|44204.6|44184.6|4
1729232190000|2024-10-18 06:16:30|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|5
1729232200000|2024-10-18 06:16:40|44207.1|44187.1|44209.6|44189.6|44209.6|44189.6|44207.1|44187.1|4
1729232210000|2024-10-18 06:16:50|44211.1|44191.1|44212.1|44192.1|44212.1|44192.1|44211.1|44191.1|1
1729232220000|2024-10-18 06:17:00|44209.6|44189.6|44203.6|44183.6|44212.1|44192.1|44202.1|44182.1|8
1729232230000|2024-10-18 06:17:10|44202.1|44182.1|44209.6|44189.6|44209.6|44189.6|44202.1|44182.1|3
1729232240000|2024-10-18 06:17:20|44211.1|44191.1|44214.6|44194.6|44214.6|44194.6|44211.1|44191.1|10
1729232250000|2024-10-18 06:17:30|44215.7|44195.7|44228.6|44208.6|44228.6|44208.6|44215.7|44195.7|6
1729232260000|2024-10-18 06:17:40|44229.6|44209.6|44228.6|44208.6|44231.1|44211.1|44228.6|44208.6|5
1729232270000|2024-10-18 06:17:50|44227.5|44207.5|44226.1|44206.1|44228.6|44208.6|44226.1|44206.1|1
1729232280000|2024-10-18 06:18:00|44225|44205|44234.6|44214.6|44234.6|44214.6|44225|44205|12
1729232290000|2024-10-18 06:18:10|44235.7|44215.7|44238.2|44218.2|44238.2|44218.2|44235.7|44215.7|9
1729232300000|2024-10-18 06:18:20|44237.1|44217.1|44229.6|44209.6|44237.1|44217.1|44225.7|44205.7|10
1729232310000|2024-10-18 06:18:30|44232.1|44212.1|44232.1|44212.1|44233.6|44213.6|44228.6|44208.6|7
1729232320000|2024-10-18 06:18:40|44233.6|44213.6|44233.6|44213.6|44236.1|44216.1|44233.6|44213.6|5
1729232330000|2024-10-18 06:18:50|44229.6|44209.6|44234.6|44214.6|44234.6|44214.6|44229.6|44209.6|3
1729232340000|2024-10-18 06:19:00|44233.6|44213.6|44234.6|44214.6|44234.6|44214.6|44231.1|44211.1|17
1729232350000|2024-10-18 06:19:10|44233.6|44213.6|44229.6|44209.6|44233.6|44213.6|44228.6|44208.6|6
1729232360000|2024-10-18 06:19:20|44232.1|44212.1|44230.7|44210.7|44233.2|44213.2|44228.2|44208.2|4
1729232370000|2024-10-18 06:19:30|44229.7|44209.7|44232.2|44212.2|44232.2|44212.2|44228.2|44208.2|6
1729232380000|2024-10-18 06:19:40|44229.7|44209.7|44228.2|44208.2|44232.2|44212.2|44228.2|44208.2|3
1729232390000|2024-10-18 06:19:50|44229.3|44209.3|44229.3|44209.3|44233.2|44213.2|44228.2|44208.2|6
1729232400000|2024-10-18 06:20:00|44230.7|44210.7|44227.2|44207.2|44233.2|44213.2|44225|44205|4
1729232410000|2024-10-18 06:20:10|44228.2|44208.2|44234.3|44214.3|44234.3|44214.3|44225.7|44205.7|13
1729232420000|2024-10-18 06:20:20|44235.4|44215.4|44242.2|44222.2|44242.2|44222.2|44235.4|44215.4|5
1729232430000|2024-10-18 06:20:30|44243.2|44223.2|44239.7|44219.7|44243.2|44223.2|44235.7|44215.7|2
1729232440000|2024-10-18 06:20:40|44242.2|44222.2|44237.2|44217.2|44242.2|44222.2|44237.2|44217.2|5
1729232450000|2024-10-18 06:20:50|44238.2|44218.2|44247.2|44227.2|44247.2|44227.2|44237.2|44217.2|8
1729232460000|2024-10-18 06:21:00|44250.7|44230.7|44237.2|44217.2|44250.7|44230.7|44237.2|44217.2|4
1729232470000|2024-10-18 06:21:10|44236.1|44216.1|44236.8|44216.8|44237.2|44217.2|44229.7|44209.7|6
1729232480000|2024-10-18 06:21:20|44238.2|44218.2|44237.2|44217.2|44238.2|44218.2|44232.2|44212.2|9
1729232490000|2024-10-18 06:21:30|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44235.7|44215.7|11
1729232500000|2024-10-18 06:21:40|44235.7|44215.7|44242.2|44222.2|44243.2|44223.2|44235.7|44215.7|4
1729232510000|2024-10-18 06:21:50|44243.2|44223.2|44242.2|44222.2|44244.7|44224.7|44239.7|44219.7|2
1729232520000|2024-10-18 06:22:00|44241.1|44221.1|44227.2|44207.2|44241.1|44221.1|44227.2|44207.2|11
1729232530000|2024-10-18 06:22:10|44226.1|44206.1|44227.2|44207.2|44229.7|44209.7|44224.7|44204.7|0
1729232540000|2024-10-18 06:22:20|44226.1|44206.1|44224.7|44204.7|44229.7|44209.7|44224.7|44204.7|5
1729232550000|2024-10-18 06:22:30|44226.8|44206.8|44234.7|44214.7|44234.7|44214.7|44226.8|44206.8|22
1729232560000|2024-10-18 06:22:40|44233.6|44213.6|44229.7|44209.7|44237.2|44217.2|44229.7|44209.7|2
1729232570000|2024-10-18 06:22:50|44230.7|44210.7|44229.7|44209.7|44232.2|44212.2|44228.6|44208.6|0
1729232580000|2024-10-18 06:23:00|44228.6|44208.6|44218.6|44198.6|44229.7|44209.7|44217.2|44197.2|8
1729232590000|2024-10-18 06:23:10|44216.1|44196.1|44212.2|44192.2|44219.7|44199.7|44212.2|44192.2|5
1729232600000|2024-10-18 06:23:20|44211.1|44191.1|44212.2|44192.2|44212.2|44192.2|44211.1|44191.1|0
1729232610000|2024-10-18 06:23:30|44213.2|44193.2|44212.2|44192.2|44213.2|44193.2|44207.2|44187.2|7
1729232620000|2024-10-18 06:23:40|44209.7|44189.7|44214.7|44194.7|44214.7|44194.7|44207.2|44187.2|3
1729232630000|2024-10-18 06:23:50|44217.2|44197.2|44209.7|44189.7|44218.2|44198.2|44208.6|44188.6|4
1729232640000|2024-10-18 06:24:00|44212.2|44192.2|44225|44205|44228.6|44208.6|44207.2|44187.2|11
1729232650000|2024-10-18 06:24:10|44228.2|44208.2|44238.6|44218.6|44238.6|44218.6|44227.2|44207.2|1
1729232660000|2024-10-18 06:24:20|44239.7|44219.7|44247.2|44227.2|44253.2|44233.2|44239.7|44219.7|10
1729232670000|2024-10-18 06:24:30|44243.6|44223.6|44250|44230|44252.5|44232.5|44243.6|44223.6|11
1729232680000|2024-10-18 06:24:40|44248.6|44228.6|44246.4|44226.4|44248.6|44228.6|44246.4|44226.4|6
1729232690000|2024-10-18 06:24:50|44247.5|44227.5|44251.1|44231.1|44251.1|44231.1|44246.4|44226.4|16
1729232700000|2024-10-18 06:25:00|44252.5|44232.5|44251.1|44231.1|44252.5|44232.5|44248.9|44228.9|38
1729232710000|2024-10-18 06:25:10|44250|44230|44244.7|44224.7|44250|44230|44244.7|44224.7|3
1729232720000|2024-10-18 06:25:20|44247.2|44227.2|44240.4|44220.4|44247.2|44227.2|44237.9|44217.9|1
1729232730000|2024-10-18 06:25:30|44238.9|44218.9|44216.4|44196.4|44238.9|44218.9|44216.4|44196.4|6
1729232740000|2024-10-18 06:25:40|44215.4|44195.4|44206.1|44186.1|44216.4|44196.4|44206.1|44186.1|1
1729232750000|2024-10-18 06:25:50|44205|44185|44197.5|44177.5|44205|44185|44195|44175|4
1729232760000|2024-10-18 06:26:00|44198.9|44178.9|44197.5|44177.5|44200|44180|44188.9|44168.9|6
1729232770000|2024-10-18 06:26:10|44200|44180|44203.6|44183.6|44204.7|44184.7|44197.5|44177.5|20
1729232780000|2024-10-18 06:26:20|44205|44185|44208.9|44188.9|44211.4|44191.4|44201.4|44181.4|9
1729232790000|2024-10-18 06:26:30|44211.4|44191.4|44210|44190|44213.9|44193.9|44208.9|44188.9|12
1729232800000|2024-10-18 06:26:40|44208.6|44188.6|44215|44195|44215|44195|44207.5|44187.5|16
1729232810000|2024-10-18 06:26:50|44216.1|44196.1|44220|44200|44223.6|44203.6|44215|44195|8
1729232820000|2024-10-18 06:27:00|44218.9|44198.9|44210|44190|44220|44200|44210|44190|10
1729232830000|2024-10-18 06:27:10|44211.4|44191.4|44202.5|44182.5|44215|44195|44202.5|44182.5|8
1729232840000|2024-10-18 06:27:20|44201.4|44181.4|44192.5|44172.5|44205|44185|44189.3|44169.3|6
1729232850000|2024-10-18 06:27:30|44190|44170|44186.1|44166.1|44190|44170|44183.6|44163.6|7
1729232860000|2024-10-18 06:27:40|44186.4|44166.4|44180|44160|44190|44170|44180|44160|0
1729232870000|2024-10-18 06:27:50|44176.4|44156.4|44176.4|44156.4|44180|44160|44173.9|44153.9|2
1729232880000|2024-10-18 06:28:00|44175.4|44155.4|44165.4|44145.4|44175.4|44155.4|44165.4|44145.4|6
1729232890000|2024-10-18 06:28:10|44163.9|44143.9|44171.4|44151.4|44171.4|44151.4|44162.9|44142.9|5
1729232900000|2024-10-18 06:28:20|44173.9|44153.9|44181.4|44161.4|44182.5|44162.5|44173.9|44153.9|12
1729232910000|2024-10-18 06:28:30|44185|44165|44177.5|44157.5|44186.4|44166.4|44177.5|44157.5|19
1729232920000|2024-10-18 06:28:40|44180|44160|44170|44150|44180|44160|44170|44150|6
1729232930000|2024-10-18 06:28:50|44172.5|44152.5|44175|44155|44175|44155|44170|44150|41
1729232940000|2024-10-18 06:29:00|44176.4|44156.4|44167.9|44147.9|44176.4|44156.4|44167.9|44147.9|11
1729232950000|2024-10-18 06:29:10|44165.4|44145.4|44160|44140|44165.4|44145.4|44160|44140|11
1729232960000|2024-10-18 06:29:20|44161.1|44141.1|44156.4|44136.4|44161.1|44141.1|44156.1|44136.1|5
1729232970000|2024-10-18 06:29:30|44155|44135|44162.2|44142.2|44162.2|44142.2|44155|44135|1
1729232980000|2024-10-18 06:29:40|44161.1|44141.1|44168.9|44148.9|44172.2|44152.2|44160|44140|3
1729232990000|2024-10-18 06:29:50|44167.9|44147.9|44165|44145|44168.9|44148.9|44165|44145|5
1729233000000|2024-10-18 06:30:00|44163.9|44143.9|44170|44150|44172.5|44152.5|44162.5|44142.5|6
1729233010000|2024-10-18 06:30:10|44168.9|44148.9|44165|44145|44170|44150|44165|44145|0
1729233020000|2024-10-18 06:30:20|44164|44144|44170|44150|44170|44150|44159|44139|2
1729233030000|2024-10-18 06:30:30|44172.5|44152.5|44186.5|44166.5|44186.5|44166.5|44172.5|44152.5|7
1729233040000|2024-10-18 06:30:40|44190|44170|44200|44180|44202.2|44182.2|44190|44170|4
1729233050000|2024-10-18 06:30:50|44201.1|44181.1|44203.6|44183.6|44203.6|44183.6|44201.1|44181.1|3
1729233060000|2024-10-18 06:31:00|44205|44185|44202.9|44182.9|44212.5|44192.5|44202.9|44182.9|19
1729233070000|2024-10-18 06:31:10|44201.5|44181.5|44204|44184|44205|44185|44194|44174|2
1729233080000|2024-10-18 06:31:20|44205|44185|44209|44189|44209|44189|44204|44184|4
1729233090000|2024-10-18 06:31:30|44207.9|44187.9|44212.5|44192.5|44217.5|44197.5|44207.9|44187.9|3
1729233100000|2024-10-18 06:31:40|44213.6|44193.6|44215|44195|44217.5|44197.5|44213.6|44193.6|4
1729233110000|2024-10-18 06:31:50|44216.5|44196.5|44220|44200|44220|44200|44215|44195|1
1729233120000|2024-10-18 06:32:00|44219|44199|44237.5|44217.5|44237.5|44217.5|44217.5|44197.5|4
1729233130000|2024-10-18 06:32:10|44240|44220|44249|44229|44252.5|44232.5|44240|44220|7
1729233140000|2024-10-18 06:32:20|44250|44230|44250|44230|44251.5|44231.5|44247.5|44227.5|7
1729233150000|2024-10-18 06:32:30|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|4
1729233160000|2024-10-18 06:32:40|44246.5|44226.5|44242.5|44222.5|44246.5|44226.5|44240|44220|2
1729233170000|2024-10-18 06:32:50|44245|44225|44245|44225|44246.1|44226.1|44242.5|44222.5|3
1729233180000|2024-10-18 06:33:00|44244|44224|44237.5|44217.5|44245|44225|44236.5|44216.5|5
1729233190000|2024-10-18 06:33:10|44232.5|44212.5|44236.1|44216.1|44237.5|44217.5|44232.5|44212.5|5
1729233200000|2024-10-18 06:33:20|44237.5|44217.5|44242.5|44222.5|44245|44225|44236.5|44216.5|5
1729233210000|2024-10-18 06:33:30|44243.6|44223.6|44244.7|44224.7|44247.2|44227.2|44243.6|44223.6|10
1729233220000|2024-10-18 06:33:40|44246.1|44226.1|44253.6|44233.6|44254.7|44234.7|44246.1|44226.1|10
1729233230000|2024-10-18 06:33:50|44252.5|44232.5|44246.1|44226.1|44252.5|44232.5|44246.1|44226.1|6
1729233240000|2024-10-18 06:34:00|44245|44225|44279.7|44259.7|44291.1|44271.1|44245|44225|49
1729233250000|2024-10-18 06:34:10|44281.1|44261.1|44285|44265|44285|44265|44276.1|44256.1|10
1729233260000|2024-10-18 06:34:20|44283.6|44263.6|44282.5|44262.5|44286.5|44266.5|44281.5|44261.5|5
1729233270000|2024-10-18 06:34:30|44285|44265|44286.5|44266.5|44286.5|44266.5|44282.5|44262.5|3
1729233280000|2024-10-18 06:34:40|44287.5|44267.5|44286.1|44266.1|44290|44270|44281.1|44261.1|17
1729233290000|2024-10-18 06:34:50|44285|44265|44282.5|44262.5|44290|44270|44282.5|44262.5|31
1729233300000|2024-10-18 06:35:00|44281.1|44261.1|44264|44244|44281.1|44261.1|44264|44244|13
1729233310000|2024-10-18 06:35:10|44262.5|44242.5|44270|44250|44270|44250|44261.5|44241.5|9
1729233320000|2024-10-18 06:35:20|44271.1|44251.1|44274.3|44254.3|44281.5|44261.5|44270|44250|7
1729233330000|2024-10-18 06:35:30|44272.9|44252.9|44267.5|44247.5|44272.9|44252.9|44266.5|44246.5|3
1729233340000|2024-10-18 06:35:40|44268.6|44248.6|44271.5|44251.5|44272.5|44252.5|44268.6|44248.6|5
1729233350000|2024-10-18 06:35:50|44270|44250|44245|44225|44271.5|44251.5|44245|44225|5
1729233360000|2024-10-18 06:36:00|44244|44224|44252.5|44232.5|44256.5|44236.5|44244|44224|10
1729233370000|2024-10-18 06:36:10|44251.5|44231.5|44251.5|44231.5|44257.5|44237.5|44250|44230|4
1729233380000|2024-10-18 06:36:20|44250.1|44230.1|44240.1|44220.1|44255.1|44235.1|44240.1|44220.1|4
1729233390000|2024-10-18 06:36:30|44237.6|44217.6|44250.1|44230.1|44253.6|44233.6|44237.6|44217.6|7
1729233400000|2024-10-18 06:36:40|44248.6|44228.6|44246.5|44226.5|44248.6|44228.6|44238.6|44218.6|4
1729233410000|2024-10-18 06:36:50|44249|44229|44252.6|44232.6|44258.6|44238.6|44249|44229|11
1729233420000|2024-10-18 06:37:00|44251.5|44231.5|44251.5|44231.5|44254|44234|44244|44224|29
1729233430000|2024-10-18 06:37:10|44246.5|44226.5|44251.5|44231.5|44256.5|44236.5|44246.5|44226.5|5
1729233440000|2024-10-18 06:37:20|44250.4|44230.4|44242.6|44222.6|44250.4|44230.4|44240.1|44220.1|2
1729233450000|2024-10-18 06:37:30|44245.1|44225.1|44246.5|44226.5|44251.5|44231.5|44241.5|44221.5|8
1729233460000|2024-10-18 06:37:40|44245.4|44225.4|44238.6|44218.6|44245.4|44225.4|44238.6|44218.6|6
1729233470000|2024-10-18 06:37:50|44240.1|44220.1|44221.5|44201.5|44242.6|44222.6|44221.5|44201.5|14
1729233480000|2024-10-18 06:38:00|44220.4|44200.4|44231.5|44211.5|44231.5|44211.5|44220.1|44200.1|13
1729233490000|2024-10-18 06:38:10|44233.6|44213.6|44246.5|44226.5|44247.6|44227.6|44233.6|44213.6|4
1729233500000|2024-10-18 06:38:20|44247.6|44227.6|44246.5|44226.5|44250.1|44230.1|44242.6|44222.6|5
1729233510000|2024-10-18 06:38:30|44242.6|44222.6|44245.1|44225.1|44245.1|44225.1|44242.6|44222.6|1
1729233520000|2024-10-18 06:38:40|44246.1|44226.1|44251.5|44231.5|44254|44234|44246.1|44226.1|1
1729233530000|2024-10-18 06:38:50|44250.1|44230.1|44246.5|44226.5|44250.1|44230.1|44246.1|44226.1|7
1729233540000|2024-10-18 06:39:00|44247.6|44227.6|44242.6|44222.6|44250.1|44230.1|44241.5|44221.5|6
1729233550000|2024-10-18 06:39:10|44241.5|44221.5|44240.1|44220.1|44241.5|44221.5|44232.6|44212.6|15
1729233560000|2024-10-18 06:39:20|44241.5|44221.5|44240.4|44220.4|44247.6|44227.6|44240.4|44220.4|6
1729233570000|2024-10-18 06:39:30|44239|44219|44240.1|44220.1|44241.5|44221.5|44236.5|44216.5|1
1729233580000|2024-10-18 06:39:40|44236.5|44216.5|44246.1|44226.1|44246.1|44226.1|44236.5|44216.5|0
1729233590000|2024-10-18 06:39:50|44245.1|44225.1|44242.9|44222.9|44250.1|44230.1|44242.9|44222.9|4
1729233600000|2024-10-18 06:40:00|44241.8|44221.8|44239|44219|44244|44224|44231.5|44211.5|9
1729233610000|2024-10-18 06:40:10|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44236.5|44216.5|2
1729233620000|2024-10-18 06:40:20|44241.1|44221.1|44260.1|44240.1|44260.1|44240.1|44241.1|44221.1|7
1729233630000|2024-10-18 06:40:30|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44257.6|44237.6|4
1729233640000|2024-10-18 06:40:40|44263.6|44243.6|44267.6|44247.6|44270.1|44250.1|44263.6|44243.6|10
1729233650000|2024-10-18 06:40:50|44266.5|44246.5|44250.1|44230.1|44266.5|44246.5|44250.1|44230.1|12
1729233660000|2024-10-18 06:41:00|44249|44229|44247.6|44227.6|44250.1|44230.1|44246.5|44226.5|13
1729233670000|2024-10-18 06:41:10|44250.1|44230.1|44257.6|44237.6|44260.1|44240.1|44250.1|44230.1|5
1729233680000|2024-10-18 06:41:20|44253.6|44233.6|44255.1|44235.1|44257.6|44237.6|44251.5|44231.5|5
1729233690000|2024-10-18 06:41:30|44254|44234|44255.1|44235.1|44256.5|44236.5|44251.5|44231.5|0
1729233700000|2024-10-18 06:41:40|44256.5|44236.5|44271.1|44251.1|44271.1|44251.1|44255.1|44235.1|9
1729233710000|2024-10-18 06:41:50|44272.6|44252.6|44270.1|44250.1|44274|44254|44270.1|44250.1|2
1729233720000|2024-10-18 06:42:00|44267.6|44247.6|44253.6|44233.6|44267.6|44247.6|44253.6|44233.6|17
1729233730000|2024-10-18 06:42:10|44255.1|44235.1|44245.1|44225.1|44257.6|44237.6|44245.1|44225.1|13
1729233740000|2024-10-18 06:42:20|44244|44224|44232.6|44212.6|44245.1|44225.1|44232.6|44212.6|15
1729233750000|2024-10-18 06:42:30|44231.5|44211.5|44230.1|44210.1|44231.5|44211.5|44227.6|44207.6|2
1729233760000|2024-10-18 06:42:40|44228.7|44208.7|44222.6|44202.6|44228.7|44208.7|44222.6|44202.6|2
1729233770000|2024-10-18 06:42:50|44217.6|44197.6|44224|44204|44225.1|44205.1|44217.6|44197.6|23
1729233780000|2024-10-18 06:43:00|44221.5|44201.5|44226.2|44206.2|44226.2|44206.2|44221.5|44201.5|8
1729233790000|2024-10-18 06:43:10|44228.7|44208.7|44220.1|44200.1|44230.1|44210.1|44220.1|44200.1|11
1729233800000|2024-10-18 06:43:20|44217.6|44197.6|44209|44189|44217.6|44197.6|44209|44189|4
1729233810000|2024-10-18 06:43:30|44207.9|44187.9|44200.1|44180.1|44207.9|44187.9|44200.1|44180.1|7
1729233820000|2024-10-18 06:43:40|44197.6|44177.6|44192.6|44172.6|44197.6|44177.6|44192.6|44172.6|22
1729233830000|2024-10-18 06:43:50|44190.1|44170.1|44192.6|44172.6|44195.1|44175.1|44189|44169|7
1729233840000|2024-10-18 06:44:00|44190.1|44170.1|44176.2|44156.2|44190.1|44170.1|44176.2|44156.2|10
1729233850000|2024-10-18 06:44:10|44173.7|44153.7|44176.2|44156.2|44176.2|44156.2|44173.7|44153.7|0
1729233860000|2024-10-18 06:44:20|44177.6|44157.6|44177.6|44157.6|44182.6|44162.6|44175.1|44155.1|4
1729233870000|2024-10-18 06:44:30|44176.5|44156.5|44176.5|44156.5|44178.7|44158.7|44175.1|44155.1|5
1729233880000|2024-10-18 06:44:40|44176.2|44156.2|44170.1|44150.1|44177.6|44157.6|44170.1|44150.1|4
1729233890000|2024-10-18 06:44:50|44173.7|44153.7|44175.1|44155.1|44177.6|44157.6|44172.6|44152.6|6
1729233900000|2024-10-18 06:45:00|44177.6|44157.6|44165.1|44145.1|44177.6|44157.6|44165.1|44145.1|11
1729233910000|2024-10-18 06:45:10|44164|44144|44163.7|44143.7|44167.6|44147.6|44160.1|44140.1|11
1729233920000|2024-10-18 06:45:20|44162.6|44142.6|44170.1|44150.1|44170.1|44150.1|44160.1|44140.1|16
1729233930000|2024-10-18 06:45:30|44167.6|44147.6|44167.6|44147.6|44172.6|44152.6|44167.6|44147.6|4
1729233940000|2024-10-18 06:45:40|44166.5|44146.5|44166.2|44146.2|44166.5|44146.5|44162.6|44142.6|4
1729233950000|2024-10-18 06:45:50|44167.6|44147.6|44167.2|44147.2|44169.7|44149.7|44164.7|44144.7|2
1729233960000|2024-10-18 06:46:00|44165.8|44145.8|44146.2|44126.2|44165.8|44145.8|44146.2|44126.2|9
1729233970000|2024-10-18 06:46:10|44147.2|44127.2|44136.2|44116.2|44147.2|44127.2|44136.2|44116.2|17
1729233980000|2024-10-18 06:46:20|44137.2|44117.2|44151.2|44131.2|44151.2|44131.2|44136.2|44116.2|7
1729233990000|2024-10-18 06:46:30|44153.3|44133.3|44161.2|44141.2|44161.2|44141.2|44153.3|44133.3|4
1729234000000|2024-10-18 06:46:40|44163.7|44143.7|44166.2|44146.2|44168.7|44148.7|44163.7|44143.7|4
1729234010000|2024-10-18 06:46:50|44165.1|44145.1|44157.6|44137.6|44166.2|44146.2|44157.6|44137.6|3
1729234020000|2024-10-18 06:47:00|44158.7|44138.7|44155.1|44135.1|44158.7|44138.7|44155.1|44135.1|8
1729234030000|2024-10-18 06:47:10|44154|44134|44151.2|44131.2|44156.2|44136.2|44151.2|44131.2|12
1729234040000|2024-10-18 06:47:20|44150.1|44130.1|44151.2|44131.2|44154.7|44134.7|44145.1|44125.1|24
1729234050000|2024-10-18 06:47:30|44150.1|44130.1|44141.2|44121.2|44150.1|44130.1|44141.2|44121.2|6
1729234060000|2024-10-18 06:47:40|44140.1|44120.1|44130.1|44110.1|44140.1|44120.1|44129.7|44109.7|13
1729234070000|2024-10-18 06:47:50|44131.2|44111.2|44123.7|44103.7|44132.2|44112.2|44122.2|44102.2|0
1729234080000|2024-10-18 06:48:00|44126.2|44106.2|44139|44119|44139|44119|44126.2|44106.2|4
1729234090000|2024-10-18 06:48:10|44140.1|44120.1|44154.7|44134.7|44154.7|44134.7|44140.1|44120.1|2
1729234100000|2024-10-18 06:48:20|44153.7|44133.7|44133.7|44113.7|44153.7|44133.7|44133.7|44113.7|2
1729234110000|2024-10-18 06:48:30|44134.7|44114.7|44144.4|44124.4|44144.4|44124.4|44134.7|44114.7|0
1729234120000|2024-10-18 06:48:40|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|1
1729234130000|2024-10-18 06:48:50|44149.8|44129.8|44171.2|44151.2|44171.2|44151.2|44149.8|44129.8|6
1729234140000|2024-10-18 06:49:00|44170.1|44150.1|44170.1|44150.1|44173.7|44153.7|44165.1|44145.1|6
1729234150000|2024-10-18 06:49:10|44166.2|44146.2|44157.9|44137.9|44166.2|44146.2|44157.9|44137.9|3
1729234160000|2024-10-18 06:49:20|44155.1|44135.1|44143.7|44123.7|44155.1|44135.1|44143.7|44123.7|3
1729234170000|2024-10-18 06:49:30|44144.8|44124.8|44147.3|44127.3|44147.3|44127.3|44143.7|44123.7|1
1729234180000|2024-10-18 06:49:40|44146.2|44126.2|44147.3|44127.3|44147.3|44127.3|44146.2|44126.2|0
1729234190000|2024-10-18 06:49:50|44146.2|44126.2|44138.7|44118.7|44146.2|44126.2|44137.3|44117.3|5
1729234200000|2024-10-18 06:50:00|44136.2|44116.2|44118.7|44098.7|44137.3|44117.3|44118.7|44098.7|11
1729234210000|2024-10-18 06:50:10|44119.8|44099.8|44113.7|44093.7|44121.2|44101.2|44110.1|44090.1|10
1729234220000|2024-10-18 06:50:20|44114.8|44094.8|44132.3|44112.3|44132.3|44112.3|44113.7|44093.7|3
1729234230000|2024-10-18 06:50:30|44133.7|44113.7|44121.2|44101.2|44133.7|44113.7|44121.2|44101.2|14
1729234240000|2024-10-18 06:50:40|44120.1|44100.1|44113.7|44093.7|44125.8|44105.8|44113.7|44093.7|14
1729234250000|2024-10-18 06:50:50|44112.6|44092.6|44109.8|44089.8|44112.6|44092.6|44106.5|44086.5|7
1729234260000|2024-10-18 06:51:00|44111.2|44091.2|44110.1|44090.1|44112.3|44092.3|44106.2|44086.2|9
1729234270000|2024-10-18 06:51:10|44108.7|44088.7|44121.2|44101.2|44121.2|44101.2|44108.7|44088.7|7
1729234280000|2024-10-18 06:51:20|44116.2|44096.2|44119.8|44099.8|44119.8|44099.8|44113.7|44093.7|3
1729234290000|2024-10-18 06:51:30|44121.2|44101.2|44126.2|44106.2|44128.7|44108.7|44121.2|44101.2|3
1729234300000|2024-10-18 06:51:40|44127.3|44107.3|44127.3|44107.3|44128.7|44108.7|44125.1|44105.1|0
1729234310000|2024-10-18 06:51:50|44128.7|44108.7|44133.7|44113.7|44133.7|44113.7|44125.1|44105.1|1
1729234320000|2024-10-18 06:52:00|44137.3|44117.3|44136.2|44116.2|44143.7|44123.7|44135.1|44115.1|7
1729234330000|2024-10-18 06:52:10|44135.1|44115.1|44136.2|44116.2|44138.7|44118.7|44133.7|44113.7|2
1729234340000|2024-10-18 06:52:20|44137.3|44117.3|44138.7|44118.7|44141.2|44121.2|44136.2|44116.2|1
1729234350000|2024-10-18 06:52:30|44136.2|44116.2|44123.7|44103.7|44138.7|44118.7|44123.7|44103.7|7
1729234360000|2024-10-18 06:52:40|44126.2|44106.2|44126.2|44106.2|44128.7|44108.7|44126.2|44106.2|4
1729234370000|2024-10-18 06:52:50|44127.3|44107.3|44122.3|44102.3|44128.7|44108.7|44121.2|44101.2|2
1729234380000|2024-10-18 06:53:00|44123.7|44103.7|44120.1|44100.1|44123.7|44103.7|44116.2|44096.2|5
1729234390000|2024-10-18 06:53:10|44118.7|44098.7|44121.2|44101.2|44121.2|44101.2|44111.2|44091.2|3
1729234400000|2024-10-18 06:53:20|44120.1|44100.1|44111.5|44091.5|44122.3|44102.3|44111.2|44091.2|1
1729234410000|2024-10-18 06:53:30|44110.1|44090.1|44116.2|44096.2|44116.2|44096.2|44110.1|44090.1|0
1729234420000|2024-10-18 06:53:40|44115.1|44095.1|44110.1|44090.1|44115.1|44095.1|44108.7|44088.7|5
1729234430000|2024-10-18 06:53:50|44107.6|44087.6|44118.7|44098.7|44118.7|44098.7|44105.1|44085.1|16
1729234440000|2024-10-18 06:54:00|44117.6|44097.6|44113.7|44093.7|44118.7|44098.7|44111.2|44091.2|2
1729234450000|2024-10-18 06:54:10|44112.6|44092.6|44117.3|44097.3|44117.3|44097.3|44108.7|44088.7|8
1729234460000|2024-10-18 06:54:20|44116.2|44096.2|44116.2|44096.2|44121.2|44101.2|44116.2|44096.2|1
1729234470000|2024-10-18 06:54:30|44113.7|44093.7|44101.2|44081.2|44113.7|44093.7|44101.2|44081.2|16
1729234480000|2024-10-18 06:54:40|44098.7|44078.7|44091.2|44071.2|44098.7|44078.7|44091.2|44071.2|6
1729234490000|2024-10-18 06:54:50|44093.7|44073.7|44098.7|44078.7|44098.7|44078.7|44091.2|44071.2|12
1729234500000|2024-10-18 06:55:00|44096.2|44076.2|44088.7|44068.7|44101.2|44081.2|44088.7|44068.7|10
1729234510000|2024-10-18 06:55:10|44087.6|44067.6|44077.3|44057.3|44087.6|44067.6|44077.3|44057.3|7
1729234520000|2024-10-18 06:55:20|44078.7|44058.7|44083.7|44063.7|44086.2|44066.2|44078.7|44058.7|14
1729234530000|2024-10-18 06:55:30|44084.8|44064.8|44083.7|44063.7|44086.2|44066.2|44081.2|44061.2|4
1729234540000|2024-10-18 06:55:40|44082.6|44062.6|44098.7|44078.7|44101.2|44081.2|44082.6|44062.6|14
1729234550000|2024-10-18 06:55:50|44099.8|44079.8|44101.2|44081.2|44103.7|44083.7|44098.7|44078.7|3
1729234560000|2024-10-18 06:56:00|44098.4|44078.4|44088.7|44068.7|44098.7|44078.7|44088.7|44068.7|36
1729234570000|2024-10-18 06:56:10|44090.9|44070.9|44103.7|44083.7|44103.7|44083.7|44090.9|44070.9|7
1729234580000|2024-10-18 06:56:20|44104.8|44084.8|44096.2|44076.2|44104.8|44084.8|44092.6|44072.6|3
1729234590000|2024-10-18 06:56:30|44097.3|44077.3|44110.1|44090.1|44111.2|44091.2|44097.3|44077.3|6
1729234600000|2024-10-18 06:56:40|44111.2|44091.2|44113.7|44093.7|44113.7|44093.7|44110.1|44090.1|1
1729234610000|2024-10-18 06:56:50|44110.1|44090.1|44114.8|44094.8|44114.8|44094.8|44108.7|44088.7|7
1729234620000|2024-10-18 06:57:00|44118.7|44098.7|44127.3|44107.3|44127.3|44107.3|44118.7|44098.7|1
1729234630000|2024-10-18 06:57:10|44126.2|44106.2|44125.1|44105.1|44126.2|44106.2|44121.2|44101.2|4
1729234640000|2024-10-18 06:57:20|44126.2|44106.2|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|5
1729234650000|2024-10-18 06:57:30|44126.2|44106.2|44132.3|44112.3|44132.3|44112.3|44126.2|44106.2|0
1729234660000|2024-10-18 06:57:40|44129.8|44109.8|44137.3|44117.3|44139.4|44119.4|44127.3|44107.3|13
1729234670000|2024-10-18 06:57:50|44135.1|44115.1|44125.1|44105.1|44135.1|44115.1|44125.1|44105.1|4
1729234680000|2024-10-18 06:58:00|44123.7|44103.7|44121.2|44101.2|44123.7|44103.7|44115.1|44095.1|10
1729234690000|2024-10-18 06:58:10|44122.3|44102.3|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|6
1729234700000|2024-10-18 06:58:20|44128.7|44108.7|44128.7|44108.7|44131.2|44111.2|44128.7|44108.7|1
1729234710000|2024-10-18 06:58:30|44129.8|44109.8|44125.1|44105.1|44131.2|44111.2|44125.1|44105.1|11
1729234720000|2024-10-18 06:58:40|44123.7|44103.7|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|0
1729234730000|2024-10-18 06:58:50|44125.1|44105.1|44125.1|44105.1|44127.3|44107.3|44123.7|44103.7|0
1729234740000|2024-10-18 06:59:00|44123.7|44103.7|44128.7|44108.7|44128.7|44108.7|44122.6|44102.6|2
1729234750000|2024-10-18 06:59:10|44129.8|44109.8|44137.3|44117.3|44137.3|44117.3|44128.7|44108.7|7
1729234760000|2024-10-18 06:59:20|44133.7|44113.7|44138.7|44118.7|44140.9|44120.9|44133.7|44113.7|0
1729234770000|2024-10-18 06:59:30|44137.6|44117.6|44135.1|44115.1|44138.7|44118.7|44135.1|44115.1|0
1729234780000|2024-10-18 06:59:40|44136.2|44116.2|44129.1|44109.1|44136.2|44116.2|44129.1|44109.1|2
1729234790000|2024-10-18 06:59:50|44130.1|44110.1|44148.7|44128.7|44148.7|44128.7|44123.7|44103.7|20
1729234800000|2024-10-18 07:00:00|44155.1|44135.1|44139.8|44119.8|44155.1|44135.1|44132.6|44112.6|20
1729234810000|2024-10-18 07:00:10|44141.2|44121.2|44141.2|44121.2|44153.7|44133.7|44141.2|44121.2|11
1729234820000|2024-10-18 07:00:20|44138.7|44118.7|44145.1|44125.1|44146.2|44126.2|44136.2|44116.2|5
1729234830000|2024-10-18 07:00:30|44143.7|44123.7|44148.7|44128.7|44148.7|44128.7|44143.7|44123.7|1
1729234840000|2024-10-18 07:00:40|44154.1|44134.1|44156.2|44136.2|44156.2|44136.2|44151.2|44131.2|22
1729234850000|2024-10-18 07:00:50|44154.8|44134.8|44152.3|44132.3|44156.2|44136.2|44151.2|44131.2|4
1729234860000|2024-10-18 07:01:00|44154.8|44134.8|44170.9|44150.9|44170.9|44150.9|44154.8|44134.8|12
1729234870000|2024-10-18 07:01:10|44172.3|44152.3|44167.3|44147.3|44174.8|44154.8|44167.3|44147.3|5
1729234880000|2024-10-18 07:01:20|44164.8|44144.8|44177.3|44157.3|44177.3|44157.3|44164.8|44144.8|10
1729234890000|2024-10-18 07:01:30|44179.8|44159.8|44167.3|44147.3|44182.3|44162.3|44167.3|44147.3|6
1729234900000|2024-10-18 07:01:40|44169.8|44149.8|44167.3|44147.3|44169.8|44149.8|44165.9|44145.9|14
1729234910000|2024-10-18 07:01:50|44169.8|44149.8|44168.4|44148.4|44169.8|44149.8|44162.3|44142.3|9
1729234920000|2024-10-18 07:02:00|44165.9|44145.9|44167.3|44147.3|44172.3|44152.3|44165.9|44145.9|11
1729234930000|2024-10-18 07:02:10|44165.9|44145.9|44167.3|44147.3|44168.4|44148.4|44164.8|44144.8|8
1729234940000|2024-10-18 07:02:20|44169.8|44149.8|44174.8|44154.8|44174.8|44154.8|44169.8|44149.8|6
1729234950000|2024-10-18 07:02:30|44173.4|44153.4|44167.3|44147.3|44173.4|44153.4|44167.3|44147.3|7
1729234960000|2024-10-18 07:02:40|44170.9|44150.9|44175.9|44155.9|44175.9|44155.9|44170.9|44150.9|9
1729234970000|2024-10-18 07:02:50|44173.4|44153.4|44174.8|44154.8|44178.4|44158.4|44173.4|44153.4|2
1729234980000|2024-10-18 07:03:00|44175.9|44155.9|44169.8|44149.8|44177.3|44157.3|44167.3|44147.3|3
1729234990000|2024-10-18 07:03:10|44170.9|44150.9|44167.3|44147.3|44173.4|44153.4|44167.3|44147.3|3
1729235000000|2024-10-18 07:03:20|44168.4|44148.4|44147.3|44127.3|44170.9|44150.9|44147.3|44127.3|10
1729235010000|2024-10-18 07:03:30|44143.7|44123.7|44139.8|44119.8|44143.7|44123.7|44139.8|44119.8|5
1729235020000|2024-10-18 07:03:40|44142.3|44122.3|44146.2|44126.2|44147.3|44127.3|44142.3|44122.3|1
1729235030000|2024-10-18 07:03:50|44144.8|44124.8|44152.3|44132.3|44152.3|44132.3|44142.3|44122.3|8
1729235040000|2024-10-18 07:04:00|44153.4|44133.4|44153.4|44133.4|44155.9|44135.9|44152.3|44132.3|1
1729235050000|2024-10-18 07:04:10|44154.5|44134.5|44164.8|44144.8|44164.8|44144.8|44152.3|44132.3|16
1729235060000|2024-10-18 07:04:20|44165.9|44145.9|44164.8|44144.8|44165.9|44145.9|44163.7|44143.7|6
1729235070000|2024-10-18 07:04:30|||||||||1
1729235080000|2024-10-18 07:04:40|44165.9|44145.9|44162.3|44142.3|44165.9|44145.9|44162.3|44142.3|2
1729235090000|2024-10-18 07:04:50|44160.9|44140.9|44162|44142|44162|44142|44160.9|44140.9|0
1729235100000|2024-10-18 07:05:00|44164.8|44144.8|44164.8|44144.8|44169.8|44149.8|44162.3|44142.3|2
1729235110000|2024-10-18 07:05:10|44163.4|44143.4|44164.8|44144.8|44164.8|44144.8|44162.3|44142.3|13
1729235120000|2024-10-18 07:05:20|44163.7|44143.7|44147.7|44127.7|44163.7|44143.7|44147.7|44127.7|20
1729235130000|2024-10-18 07:05:30|44143.7|44123.7|44137.3|44117.3|44143.7|44123.7|44137.3|44117.3|2
1729235140000|2024-10-18 07:05:40|44138.4|44118.4|44147.3|44127.3|44150.9|44130.9|44138.4|44118.4|9
1729235150000|2024-10-18 07:05:50|44148.4|44128.4|44145.9|44125.9|44152.3|44132.3|44145.9|44125.9|8
1729235160000|2024-10-18 07:06:00|44147.3|44127.3|44157.3|44137.3|44157.3|44137.3|44147.3|44127.3|18
1729235170000|2024-10-18 07:06:10|44160.9|44140.9|44160.9|44140.9|44164.5|44144.5|44160.9|44140.9|2
1729235180000|2024-10-18 07:06:20|44159.8|44139.8|44160.9|44140.9|44162.3|44142.3|44159.8|44139.8|4
1729235190000|2024-10-18 07:06:30|44162.3|44142.3|44164.8|44144.8|44164.8|44144.8|44162.3|44142.3|0
1729235200000|2024-10-18 07:06:40|44167.3|44147.3|44175.9|44155.9|44175.9|44155.9|44167.3|44147.3|6
1729235210000|2024-10-18 07:06:50|44179.8|44159.8|44189.8|44169.8|44189.8|44169.8|44179.8|44159.8|11
1729235220000|2024-10-18 07:07:00|44197|44177|44199.8|44179.8|44204.8|44184.8|44197|44177|19
1729235230000|2024-10-18 07:07:10|44198.4|44178.4|44189.8|44169.8|44198.4|44178.4|44189.8|44169.8|6
1729235240000|2024-10-18 07:07:20|44187.3|44167.3|44189.8|44169.8|44189.8|44169.8|44187.3|44167.3|4
1729235250000|2024-10-18 07:07:30|44192.3|44172.3|44203.4|44183.4|44203.4|44183.4|44192.3|44172.3|1
1729235260000|2024-10-18 07:07:40|44209.8|44189.8|44214.8|44194.8|44214.8|44194.8|44209.8|44189.8|9
1729235270000|2024-10-18 07:07:50|44217.3|44197.3|44223.4|44203.4|44224.8|44204.8|44217.3|44197.3|9
1729235280000|2024-10-18 07:08:00|44222.3|44202.3|44207.3|44187.3|44222.3|44202.3|44203.7|44183.7|8
1729235290000|2024-10-18 07:08:10|44208.4|44188.4|44209.8|44189.8|44214.8|44194.8|44208.4|44188.4|14
1729235300000|2024-10-18 07:08:20|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44204.8|44184.8|0
1729235310000|2024-10-18 07:08:30|44204.8|44184.8|44205.9|44185.9|44206.2|44186.2|44202.3|44182.3|3
1729235320000|2024-10-18 07:08:40|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|1
1729235330000|2024-10-18 07:08:50|44206.2|44186.2|44210.9|44190.9|44210.9|44190.9|44204.8|44184.8|1
1729235340000|2024-10-18 07:09:00|44212|44192|44220.9|44200.9|44220.9|44200.9|44212|44192|13
1729235350000|2024-10-18 07:09:10|44222.3|44202.3|44223.7|44203.7|44223.7|44203.7|44222.3|44202.3|2
1729235360000|2024-10-18 07:09:20|44222.3|44202.3|44227.3|44207.3|44228.7|44208.7|44220.9|44200.9|12
1729235370000|2024-10-18 07:09:30|44225.9|44205.9|44224.8|44204.8|44227.3|44207.3|44224.8|44204.8|13
1729235380000|2024-10-18 07:09:40|44228.1|44208.1|44237.3|44217.3|44239.8|44219.8|44228.1|44208.1|13
1729235390000|2024-10-18 07:09:50|44235.9|44215.9|44234.8|44214.8|44235.9|44215.9|44234.8|44214.8|2
1729235400000|2024-10-18 07:10:00|44235.9|44215.9|44233.4|44213.4|44237|44217|44233.4|44213.4|4
1729235410000|2024-10-18 07:10:10|44235.9|44215.9|44224.5|44204.5|44235.9|44215.9|44224.5|44204.5|10
1729235420000|2024-10-18 07:10:20|44225.6|44205.6|44228.4|44208.4|44228.4|44208.4|44225.6|44205.6|3
1729235430000|2024-10-18 07:10:30|44229.5|44209.5|44223.1|44203.1|44232|44212|44218.1|44198.1|16
1729235440000|2024-10-18 07:10:40|44224.5|44204.5|44224.5|44204.5|44224.5|44204.5|44219.5|44199.5|6
1729235450000|2024-10-18 07:10:50|44223.4|44203.4|44217|44197|44223.4|44203.4|44209.5|44189.5|39
1729235460000|2024-10-18 07:11:00|44218.4|44198.4|44233.4|44213.4|44240.9|44220.9|44218.4|44198.4|36
1729235470000|2024-10-18 07:11:10|44230.9|44210.9|44223.4|44203.4|44230.9|44210.9|44223.4|44203.4|5
1729235480000|2024-10-18 07:11:20|44222|44202|44228.4|44208.4|44228.4|44208.4|44222|44202|1
1729235490000|2024-10-18 07:11:30|44230.9|44210.9|44223.4|44203.4|44230.9|44210.9|44223.4|44203.4|4
1729235500000|2024-10-18 07:11:40|44222.3|44202.3|44223.4|44203.4|44223.4|44203.4|44220.9|44200.9|1
1729235510000|2024-10-18 07:11:50|44225.9|44205.9|44224.5|44204.5|44225.9|44205.9|44222|44202|0
1729235520000|2024-10-18 07:12:00|44227|44207|44228.4|44208.4|44228.4|44208.4|44224.5|44204.5|3
1729235530000|2024-10-18 07:12:10|44229.5|44209.5|44239.5|44219.5|44239.5|44219.5|44229.5|44209.5|25
1729235540000|2024-10-18 07:12:20|44240.9|44220.9|44242|44222|44242|44222|44239.5|44219.5|3
1729235550000|2024-10-18 07:12:30|44244.5|44224.5|44249.5|44229.5|44250.2|44230.2|44244.5|44224.5|16
1729235560000|2024-10-18 07:12:40|44248.4|44228.4|44245.6|44225.6|44250.9|44230.9|44242.3|44222.3|3
1729235570000|2024-10-18 07:12:50|44247|44227|44247|44227|44248.1|44228.1|44245.9|44225.9|2
1729235580000|2024-10-18 07:13:00|44245.9|44225.9|44244.8|44224.8|44248.4|44228.4|44242.3|44222.3|6
1729235590000|2024-10-18 07:13:10|44244.5|44224.5|44250.9|44230.9|44250.9|44230.9|44244.5|44224.5|1
1729235600000|2024-10-18 07:13:20|44249.8|44229.8|44245.9|44225.9|44249.8|44229.8|44243.4|44223.4|3
1729235610000|2024-10-18 07:13:30|44244.5|44224.5|44240.9|44220.9|44244.5|44224.5|44239.5|44219.5|8
1729235620000|2024-10-18 07:13:40|44239.5|44219.5|44248.1|44228.1|44248.1|44228.1|44239.5|44219.5|2
1729235630000|2024-10-18 07:13:50|44249.5|44229.5|44250.6|44230.6|44250.6|44230.6|44249.5|44229.5|1
1729235640000|2024-10-18 07:14:00|44249.5|44229.5|44255.9|44235.9|44255.9|44235.9|44245.6|44225.6|2
1729235650000|2024-10-18 07:14:10|44257.3|44237.3|44258.4|44238.4|44258.4|44238.4|44253.4|44233.4|1
1729235660000|2024-10-18 07:14:20|||||||||1
1729235670000|2024-10-18 07:14:30|44257.3|44237.3|44253.8|44233.8|44257.3|44237.3|44253.8|44233.8|0
1729235680000|2024-10-18 07:14:40|44250.9|44230.9|44257.3|44237.3|44257.3|44237.3|44250.9|44230.9|3
1729235690000|2024-10-18 07:14:50|44255.9|44235.9|44257.3|44237.3|44257.3|44237.3|44255.9|44235.9|0
1729235700000|2024-10-18 07:15:00|44258.4|44238.4|44255.9|44235.9|44258.4|44238.4|44255.9|44235.9|4
1729235710000|2024-10-18 07:15:10|44254.5|44234.5|44262.3|44242.3|44264.8|44244.8|44254.5|44234.5|6
1729235720000|2024-10-18 07:15:20|44259.8|44239.8|44261.3|44241.3|44261.3|44241.3|44257.3|44237.3|3
1729235730000|2024-10-18 07:15:30|44259.8|44239.8|44258.8|44238.8|44259.8|44239.8|44258.8|44238.8|4
1729235740000|2024-10-18 07:15:40|44257.3|44237.3|44262.3|44242.3|44262.3|44242.3|44257.3|44237.3|1
1729235750000|2024-10-18 07:15:50|44263.4|44243.4|44264.8|44244.8|44264.8|44244.8|44262.3|44242.3|4
1729235760000|2024-10-18 07:16:00|44267.3|44247.3|44279.5|44259.5|44279.5|44259.5|44264.8|44244.8|17
1729235770000|2024-10-18 07:16:10|44280.9|44260.9|44288.1|44268.1|44288.1|44268.1|44280.9|44260.9|7
1729235780000|2024-10-18 07:16:20|44289.5|44269.5|44289.5|44269.5|44292|44272|44288.4|44268.4|1
1729235790000|2024-10-18 07:16:30|44288.4|44268.4|44285.9|44265.9|44289.5|44269.5|44285.9|44265.9|2
1729235800000|2024-10-18 07:16:40|44288.4|44268.4|44290.9|44270.9|44290.9|44270.9|44288.4|44268.4|14
1729235810000|2024-10-18 07:16:50|44289.8|44269.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|6
1729235820000|2024-10-18 07:17:00|44288.4|44268.4|44277.3|44257.3|44290.9|44270.9|44277.3|44257.3|7
1729235830000|2024-10-18 07:17:10|44276.3|44256.3|44283.1|44263.1|44283.1|44263.1|44273.8|44253.8|3
1729235840000|2024-10-18 07:17:20|44284.5|44264.5|44282.3|44262.3|44285.9|44265.9|44282.3|44262.3|3
1729235850000|2024-10-18 07:17:30|44283.4|44263.4|44283.4|44263.4|44284.5|44264.5|44282.3|44262.3|1
1729235860000|2024-10-18 07:17:40|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|1
1729235870000|2024-10-18 07:17:50|44283.4|44263.4|44287.4|44267.4|44288.4|44268.4|44283.4|44263.4|8
1729235880000|2024-10-18 07:18:00|44288.4|44268.4|44282.4|44262.4|44290.9|44270.9|44282.4|44262.4|11
1729235890000|2024-10-18 07:18:10|44281.3|44261.3|44285.9|44265.9|44287|44267|44280.9|44260.9|3
1729235900000|2024-10-18 07:18:20|44284.5|44264.5|44285.9|44265.9|44289.5|44269.5|44284.5|44264.5|3
1729235910000|2024-10-18 07:18:30|44289.5|44269.5|44284.5|44264.5|44289.5|44269.5|44283.4|44263.4|3
1729235920000|2024-10-18 07:18:40|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44283.4|44263.4|2
1729235930000|2024-10-18 07:18:50|44287|44267|44283.4|44263.4|44287|44267|44283.4|44263.4|2
1729235940000|2024-10-18 07:19:00|44284.5|44264.5|44290.6|44270.6|44291.7|44271.7|44282|44262|5
1729235950000|2024-10-18 07:19:10|44289.5|44269.5|44304.5|44284.5|44305.9|44285.9|44289.5|44269.5|13
1729235960000|2024-10-18 07:19:20|44308.1|44288.1|44324.5|44304.5|44324.5|44304.5|44308.1|44288.1|8
1729235970000|2024-10-18 07:19:30|44327|44307|44328.4|44308.4|44328.4|44308.4|44327|44307|1
1729235980000|2024-10-18 07:19:40|44327|44307|44327|44307|44327|44307|44327|44307|0
1729235990000|2024-10-18 07:19:50|44325.9|44305.9|44329.2|44309.2|44330.2|44310.2|44320.9|44300.9|18
1729236000000|2024-10-18 07:20:00|44330.2|44310.2|44328.1|44308.1|44330.6|44310.6|44328.1|44308.1|12
1729236010000|2024-10-18 07:20:10|44327|44307|44314.5|44294.5|44327|44307|44314.5|44294.5|10
1729236020000|2024-10-18 07:20:20|44313.4|44293.4|44314.5|44294.5|44314.5|44294.5|44313.1|44293.1|1
1729236030000|2024-10-18 07:20:30|44313.4|44293.4|44309.5|44289.5|44314.5|44294.5|44309.5|44289.5|3
1729236040000|2024-10-18 07:20:40|44308.4|44288.4|44305.9|44285.9|44308.4|44288.4|44305.9|44285.9|4
1729236050000|2024-10-18 07:20:50|44303.8|44283.8|44298.4|44278.4|44303.8|44283.8|44298.4|44278.4|3
1729236060000|2024-10-18 07:21:00|44299.5|44279.5|44298.4|44278.4|44299.5|44279.5|44297|44277|4
1729236070000|2024-10-18 07:21:10|44297|44277|44295.9|44275.9|44297|44277|44294.5|44274.5|4
1729236080000|2024-10-18 07:21:20|44294.5|44274.5|44294.5|44274.5|44294.5|44274.5|44294.5|44274.5|0
1729236090000|2024-10-18 07:21:30|44293.4|44273.4|44289.5|44269.5|44293.4|44273.4|44289.5|44269.5|8
1729236100000|2024-10-18 07:21:40|44293.4|44273.4|44294.5|44274.5|44294.5|44274.5|44293.4|44273.4|4
1729236110000|2024-10-18 07:21:50|44297|44277|44297|44277|44298.1|44278.1|44297|44277|3
1729236120000|2024-10-18 07:22:00|44294.5|44274.5|44290.9|44270.9|44294.5|44274.5|44290.9|44270.9|3
1729236130000|2024-10-18 07:22:10|44292|44272|44292|44272|44292|44272|44292|44272|1
1729236140000|2024-10-18 07:22:20|44290.9|44270.9|44289.5|44269.5|44292|44272|44288.4|44268.4|11
1729236150000|2024-10-18 07:22:30|44288.4|44268.4|44289.5|44269.5|44289.5|44269.5|44288.4|44268.4|3
1729236160000|2024-10-18 07:22:40|44290.9|44270.9|44293.4|44273.4|44293.4|44273.4|44289.5|44269.5|3
1729236170000|2024-10-18 07:22:50|44294.5|44274.5|44302|44282|44302|44282|44294.5|44274.5|3
1729236180000|2024-10-18 07:23:00|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|3
1729236190000|2024-10-18 07:23:10|44302|44282|44304.5|44284.5|44304.5|44284.5|44302|44282|3
1729236200000|2024-10-18 07:23:20|44303.4|44283.4|44303.1|44283.1|44304.5|44284.5|44299.5|44279.5|4
1729236210000|2024-10-18 07:23:30|44300.9|44280.9|44299.5|44279.5|44300.9|44280.9|44299.5|44279.5|7
1729236220000|2024-10-18 07:23:40|44298.4|44278.4|44299.5|44279.5|44302|44282|44298.4|44278.4|3
1729236230000|2024-10-18 07:23:50|44300.6|44280.6|44304.5|44284.5|44304.5|44284.5|44300.6|44280.6|3
1729236240000|2024-10-18 07:24:00|44305.9|44285.9|44304.5|44284.5|44305.9|44285.9|44304.5|44284.5|1
1729236250000|2024-10-18 07:24:10|44303.4|44283.4|44302|44282|44304.5|44284.5|44302|44282|0
1729236260000|2024-10-18 07:24:20|44303.1|44283.1|44294.5|44274.5|44303.4|44283.4|44294.5|44274.5|6
1729236270000|2024-10-18 07:24:30|44292|44272|44284.5|44264.5|44292|44272|44284.5|44264.5|6
1729236280000|2024-10-18 07:24:40|44285.6|44265.6|44288.1|44268.1|44288.1|44268.1|44283.1|44263.1|2
1729236290000|2024-10-18 07:24:50|44289.5|44269.5|44287|44267|44289.5|44269.5|44287|44267|1
1729236310000|2024-10-18 07:25:10|44286|44266|44288.1|44268.1|44288.1|44268.1|44286|44266|9
1729236320000|2024-10-18 07:25:20|44286|44266|44284.5|44264.5|44289.5|44269.5|44284.5|44264.5|31
1729236330000|2024-10-18 07:25:30|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|44289.5|44269.5|4
1729236340000|2024-10-18 07:25:40|44291|44271|44294.5|44274.5|44294.5|44274.5|44291|44271|2
1729236350000|2024-10-18 07:25:50|44297|44277|44295.6|44275.6|44297|44277|44295.6|44275.6|9
1729236360000|2024-10-18 07:26:00|44294.2|44274.2|44290.6|44270.6|44295.6|44275.6|44290.6|44270.6|3
1729236370000|2024-10-18 07:26:10|44289.2|44269.2|44279.5|44259.5|44289.2|44269.2|44277|44257|9
1729236380000|2024-10-18 07:26:20|44278.5|44258.5|44275.6|44255.6|44280.6|44260.6|44275.6|44255.6|6
1729236390000|2024-10-18 07:26:30|44276.7|44256.7|44258.1|44238.1|44276.7|44256.7|44258.1|44238.1|6
1729236400000|2024-10-18 07:26:40|44256.7|44236.7|44254.2|44234.2|44256.7|44236.7|44254.2|44234.2|0
1729236410000|2024-10-18 07:26:50|44254.5|44234.5|44253.5|44233.5|44257|44237|44253.5|44233.5|7
1729236420000|2024-10-18 07:27:00|44252|44232|44252|44232|44252|44232|44248.5|44228.5|7
1729236430000|2024-10-18 07:27:10|44249.5|44229.5|44254.5|44234.5|44254.5|44234.5|44249.5|44229.5|1
1729236440000|2024-10-18 07:27:20|44252|44232|44249.5|44229.5|44252|44232|44249.5|44229.5|8
1729236450000|2024-10-18 07:27:30|44252|44232|44254.5|44234.5|44254.5|44234.5|44252|44232|1
1729236460000|2024-10-18 07:27:40|44259.5|44239.5|44254.5|44234.5|44259.5|44239.5|44254.5|44234.5|5
1729236470000|2024-10-18 07:27:50|||||||||2
1729236480000|2024-10-18 07:28:00|44252|44232|44252|44232|44252|44232|44249.5|44229.5|3
1729236490000|2024-10-18 07:28:10|44249.5|44229.5|44251|44231|44252|44232|44249.5|44229.5|2
1729236500000|2024-10-18 07:28:20|44252|44232|44252|44232|44257|44237|44249.5|44229.5|9
1729236510000|2024-10-18 07:28:30|44253.1|44233.1|44249.5|44229.5|44254.5|44234.5|44249.5|44229.5|8
1729236520000|2024-10-18 07:28:40|44247|44227|44249.5|44229.5|44249.5|44229.5|44247|44227|16
1729236530000|2024-10-18 07:28:50|44248.5|44228.5|44247|44227|44248.5|44228.5|44247|44227|0
1729236540000|2024-10-18 07:29:00|44248.1|44228.1|44249.5|44229.5|44249.5|44229.5|44247|44227|1
1729236550000|2024-10-18 07:29:10|44250.6|44230.6|44257|44237|44257|44237|44250.6|44230.6|11
1729236570000|2024-10-18 07:29:30|44258.1|44238.1|44259.5|44239.5|44259.5|44239.5|44257|44237|1
1729236580000|2024-10-18 07:29:40|44262|44242|44279.5|44259.5|44279.5|44259.5|44262|44242|17
1729236590000|2024-10-18 07:29:50|44282|44262|44292|44272|44292|44272|44282|44262|3
1729236600000|2024-10-18 07:30:00|44294.5|44274.5|44286|44266|44294.5|44274.5|44286|44266|7
1729236610000|2024-10-18 07:30:10|44284.5|44264.5|44279.5|44259.5|44284.5|44264.5|44277.4|44257.4|1
1729236620000|2024-10-18 07:30:20|44279.9|44259.9|44283.5|44263.5|44283.5|44263.5|44277.4|44257.4|1
1729236630000|2024-10-18 07:30:30|44284.5|44264.5|44283.5|44263.5|44286|44266|44283.5|44263.5|1
1729236640000|2024-10-18 07:30:40|44282.4|44262.4|44281|44261|44283.5|44263.5|44281|44261|2
1729236650000|2024-10-18 07:30:50|44279.6|44259.6|44278.5|44258.5|44281|44261|44278.5|44258.5|1
1729236660000|2024-10-18 07:31:00|44277.4|44257.4|44266|44246|44278.5|44258.5|44266|44246|3
1729236670000|2024-10-18 07:31:10|44263.5|44243.5|44258.5|44238.5|44266|44246|44258.5|44238.5|4
1729236680000|2024-10-18 07:31:20|44257.4|44237.4|44256|44236|44257.4|44237.4|44256|44236|1
1729236690000|2024-10-18 07:31:30|44254.6|44234.6|44254.6|44234.6|44254.6|44234.6|44253.5|44233.5|1
1729236700000|2024-10-18 07:31:40|44256|44236|44268.1|44248.1|44268.1|44248.1|44256|44236|6
1729236710000|2024-10-18 07:31:50|44269.6|44249.6|44271|44251|44271|44251|44269.6|44249.6|4
1729236720000|2024-10-18 07:32:00|44272.1|44252.1|44276|44256|44276|44256|44271|44251|1
1729236730000|2024-10-18 07:32:10|44277.1|44257.1|44276|44256|44277.1|44257.1|44276|44256|4
1729236740000|2024-10-18 07:32:20|44273.5|44253.5|44272.4|44252.4|44273.5|44253.5|44272.4|44252.4|2
1729236750000|2024-10-18 07:32:30|44274.6|44254.6|44267.4|44247.4|44274.6|44254.6|44267.4|44247.4|2
1729236760000|2024-10-18 07:32:40|44266|44246|44263.5|44243.5|44266|44246|44263.5|44243.5|4
1729236770000|2024-10-18 07:32:50|44266|44246|44268.5|44248.5|44268.5|44248.5|44266|44246|1
1729236780000|2024-10-18 07:33:00|44267.4|44247.4|44258.5|44238.5|44267.4|44247.4|44258.5|44238.5|2
1729236790000|2024-10-18 07:33:10|44257.4|44237.4|44249.6|44229.6|44257.4|44237.4|44249.6|44229.6|5
1729236800000|2024-10-18 07:33:20|44254.6|44234.6|44261|44241|44263.5|44243.5|44254.6|44234.6|3
1729236810000|2024-10-18 07:33:30|44263.5|44243.5|44264.6|44244.6|44264.6|44244.6|44261|44241|2
1729236820000|2024-10-18 07:33:40|44263.5|44243.5|44264.6|44244.6|44266|44246|44262.4|44242.4|2
1729236830000|2024-10-18 07:33:50|44266|44246|44264.6|44244.6|44266|44246|44264.6|44244.6|0
1729236840000|2024-10-18 07:34:00|44263.5|44243.5|44262.1|44242.1|44264.6|44244.6|44262.1|44242.1|0
1729236850000|2024-10-18 07:34:10|44259.6|44239.6|44249.6|44229.6|44259.6|44239.6|44246|44226|0
1729236860000|2024-10-18 07:34:20|||||||||2
1729236870000|2024-10-18 07:34:30|44250.6|44230.6|44254.6|44234.6|44254.6|44234.6|44250.6|44230.6|5
1729236880000|2024-10-18 07:34:40|44253.5|44233.5|44258.5|44238.5|44261.3|44241.3|44253.5|44233.5|3
1729236890000|2024-10-18 07:34:50|44259.6|44239.6|44266|44246|44266|44246|44259.6|44239.6|5
1729236900000|2024-10-18 07:35:00|44264.9|44244.9|44266|44246|44267.1|44247.1|44264.9|44244.9|2
1729236910000|2024-10-18 07:35:10|44264.9|44244.9|44253.5|44233.5|44266|44246|44253.5|44233.5|5
1729236920000|2024-10-18 07:35:20|44252.1|44232.1|44247.4|44227.4|44252.1|44232.1|44247.4|44227.4|3
1729236930000|2024-10-18 07:35:30|||||||||1
1729236940000|2024-10-18 07:35:40|44246.3|44226.3|44247.4|44227.4|44247.4|44227.4|44246.3|44226.3|9
1729236950000|2024-10-18 07:35:50|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|0
1729236960000|2024-10-18 07:36:00|44251.3|44231.3|44262.1|44242.1|44262.1|44242.1|44251.3|44231.3|18
1729236970000|2024-10-18 07:36:10|44263.1|44243.1|44262.1|44242.1|44263.1|44243.1|44262.1|44242.1|0
1729236980000|2024-10-18 07:36:20|44261|44241|44257.4|44237.4|44261|44241|44257.4|44237.4|1
1729236990000|2024-10-18 07:36:30|44258.5|44238.5|44257.4|44237.4|44258.5|44238.5|44257.4|44237.4|1
1729237000000|2024-10-18 07:36:40|44259.6|44239.6|44261|44241|44261|44241|44259.6|44239.6|0
1729237010000|2024-10-18 07:36:50|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|44262.4|44242.4|5
1729237020000|2024-10-18 07:37:00|44261.3|44241.3|44261|44241|44261.3|44241.3|44257.4|44237.4|1
1729237030000|2024-10-18 07:37:10|44262.1|44242.1|44267.4|44247.4|44268.5|44248.5|44262.1|44242.1|11
1729237040000|2024-10-18 07:37:20|44268.5|44248.5|44269.9|44249.9|44269.9|44249.9|44267.4|44247.4|0
1729237050000|2024-10-18 07:37:30|44268.8|44248.8|44259.9|44239.9|44269.9|44249.9|44258.5|44238.5|21
1729237060000|2024-10-18 07:37:40|44261|44241|44267.4|44247.4|44268.5|44248.5|44261|44241|10
1729237070000|2024-10-18 07:37:50|||||||||10
1729237080000|2024-10-18 07:38:00|44268.5|44248.5|44274.6|44254.6|44274.6|44254.6|44268.5|44248.5|6
1729237090000|2024-10-18 07:38:10|44275.7|44255.7|44255.3|44235.3|44278.5|44258.5|44255.3|44235.3|20
1729237100000|2024-10-18 07:38:20|44256.3|44236.3|44249.6|44229.6|44256.3|44236.3|44249.6|44229.6|0
1729237110000|2024-10-18 07:38:30|44247.4|44227.4|44238.5|44218.5|44247.4|44227.4|44238.5|44218.5|0
1729237120000|2024-10-18 07:38:40|44239.6|44219.6|44238.5|44218.5|44239.6|44219.6|44238.5|44218.5|3
1729237140000|2024-10-18 07:39:00|44239.6|44219.6|44228.5|44208.5|44239.6|44219.6|44224.6|44204.6|26
1729237150000|2024-10-18 07:39:10|44229.6|44209.6|44234.9|44214.9|44236|44216|44227.4|44207.4|9
1729237160000|2024-10-18 07:39:20|44236.3|44216.3|44247.1|44227.1|44247.1|44227.1|44236.3|44216.3|0
1729237170000|2024-10-18 07:39:30|44246|44226|44235.3|44215.3|44246|44226|44235.3|44215.3|1
1729237180000|2024-10-18 07:39:40|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|44229.9|44209.9|1
1729237190000|2024-10-18 07:39:50|44228.5|44208.5|44223.5|44203.5|44228.5|44208.5|44223.5|44203.5|2
1729237200000|2024-10-18 07:40:00|44224.9|44204.9|44228.5|44208.5|44228.5|44208.5|44222.4|44202.4|3
1729237210000|2024-10-18 07:40:10|44227.4|44207.4|44226|44206|44227.4|44207.4|44226|44206|2
1729237220000|2024-10-18 07:40:20|44224.9|44204.9|44226|44206|44226|44206|44224.9|44204.9|5
1729237230000|2024-10-18 07:40:30|44224.9|44204.9|44229.9|44209.9|44229.9|44209.9|44224.9|44204.9|1
1729237240000|2024-10-18 07:40:40|44227.4|44207.4|44239.6|44219.6|44239.6|44219.6|44227.4|44207.4|6
1729237250000|2024-10-18 07:40:50|44244.6|44224.6|44246|44226|44246|44226|44244.6|44224.6|0
1729237260000|2024-10-18 07:41:00|44247.1|44227.1|44247.4|44227.4|44251|44231|44247.1|44227.1|4
1729237270000|2024-10-18 07:41:10|44244.6|44224.6|44244.6|44224.6|44246|44226|44244.6|44224.6|1
1729237280000|2024-10-18 07:41:20|44246|44226|44251|44231|44251|44231|44246|44226|2
1729237290000|2024-10-18 07:41:30|44252.4|44232.4|44249.6|44229.6|44252.4|44232.4|44249.6|44229.6|2
1729237300000|2024-10-18 07:41:40|44250.7|44230.7|44248.2|44228.2|44251|44231|44248.2|44228.2|1
1729237310000|2024-10-18 07:41:50|44242.4|44222.4|44239.6|44219.6|44242.4|44222.4|44239.6|44219.6|18
1729237320000|2024-10-18 07:42:00|44241|44221|44238.5|44218.5|44241|44221|44236|44216|13
1729237330000|2024-10-18 07:42:10|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|44242.1|44222.1|3
1729237340000|2024-10-18 07:42:20|44243.2|44223.2|44242.1|44222.1|44243.2|44223.2|44242.1|44222.1|1
1729237350000|2024-10-18 07:42:30|44243.2|44223.2|44247.1|44227.1|44250.7|44230.7|44242.1|44222.1|8
1729237360000|2024-10-18 07:42:40|44246|44226|44239.6|44219.6|44246|44226|44238.5|44218.5|1
1729237370000|2024-10-18 07:42:50|44238.5|44218.5|44239.6|44219.6|44239.6|44219.6|44238.5|44218.5|2
1729237380000|2024-10-18 07:43:00|44238.5|44218.5|44239.6|44219.6|44239.6|44219.6|44238.5|44218.5|1
1729237390000|2024-10-18 07:43:10|44240.7|44220.7|44242.1|44222.1|44242.1|44222.1|44240.7|44220.7|0
1729237400000|2024-10-18 07:43:20|44243.2|44223.2|44239.6|44219.6|44243.2|44223.2|44239.6|44219.6|3
1729237410000|2024-10-18 07:43:30|44238.5|44218.5|44233.5|44213.5|44238.5|44218.5|44233.5|44213.5|4
1729237420000|2024-10-18 07:43:40|44227.1|44207.1|44228.2|44208.2|44228.2|44208.2|44227.1|44207.1|15
1729237430000|2024-10-18 07:43:50|44225.7|44205.7|44223.2|44203.2|44225.7|44205.7|44223.2|44203.2|4
1729237440000|2024-10-18 07:44:00|44225.7|44205.7|44228.2|44208.2|44228.2|44208.2|44225.7|44205.7|0
1729237450000|2024-10-18 07:44:10|44229.3|44209.3|44237.1|44217.1|44238.5|44218.5|44229.3|44209.3|6
1729237460000|2024-10-18 07:44:20|44238.5|44218.5|44238.2|44218.2|44238.5|44218.5|44234.6|44214.6|3
1729237470000|2024-10-18 07:44:30|44237.1|44217.1|44238.2|44218.2|44238.2|44218.2|44237.1|44217.1|0
1729237480000|2024-10-18 07:44:40|44237.1|44217.1|44234.6|44214.6|44238.2|44218.2|44233.2|44213.2|4
1729237490000|2024-10-18 07:44:50|44233.2|44213.2|44233.2|44213.2|44233.2|44213.2|44232.1|44212.1|1
1729237500000|2024-10-18 07:45:00|44231|44211|44234.6|44214.6|44234.6|44214.6|44228.5|44208.5|5
1729237510000|2024-10-18 07:45:10|44233.2|44213.2|44228.2|44208.2|44233.2|44213.2|44228.2|44208.2|0
1729237520000|2024-10-18 07:45:20|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44228.2|44208.2|0
1729237530000|2024-10-18 07:45:30|44232.1|44212.1|44232.1|44212.1|44233.2|44213.2|44229.6|44209.6|0
1729237540000|2024-10-18 07:45:40|44233.2|44213.2|44232.1|44212.1|44233.2|44213.2|44232.1|44212.1|4
1729237550000|2024-10-18 07:45:50|44230.7|44210.7|44228.2|44208.2|44232.1|44212.1|44228.2|44208.2|2
1729237560000|2024-10-18 07:46:00|44229.6|44209.6|44230.7|44210.7|44233.2|44213.2|44229.6|44209.6|3
1729237570000|2024-10-18 07:46:10|44229.6|44209.6|44221|44201|44229.6|44209.6|44221|44201|2
1729237580000|2024-10-18 07:46:20|44219.6|44199.6|44217.1|44197.1|44222.1|44202.1|44216|44196|3
1729237590000|2024-10-18 07:46:30|44219.3|44199.3|44218.5|44198.5|44219.6|44199.6|44217.1|44197.1|6
1729237600000|2024-10-18 07:46:40|44219.6|44199.6|44223.5|44203.5|44223.5|44203.5|44218.5|44198.5|1
1729237610000|2024-10-18 07:46:50|44224.6|44204.6|44224.6|44204.6|44225.7|44205.7|44224.6|44204.6|0
1729237620000|2024-10-18 07:47:00|44223.2|44203.2|44222.1|44202.1|44223.2|44203.2|44222.1|44202.1|1
1729237630000|2024-10-18 07:47:10|44219.6|44199.6|44217.5|44197.5|44219.6|44199.6|44216|44196|2
1729237640000|2024-10-18 07:47:20|44215|44195|44216|44196|44216|44196|44212.5|44192.5|5
1729237650000|2024-10-18 07:47:30|44217.1|44197.1|44216|44196|44218.5|44198.5|44216|44196|1
1729237660000|2024-10-18 07:47:40|44217.1|44197.1|44222.1|44202.1|44222.1|44202.1|44217.1|44197.1|0
1729237670000|2024-10-18 07:47:50|44221|44201|44216|44196|44221|44201|44216|44196|5
1729237680000|2024-10-18 07:48:00|44214.6|44194.6|44206.8|44186.8|44216|44196|44206.8|44186.8|1
1729237690000|2024-10-18 07:48:10|44205.7|44185.7|44200.7|44180.7|44205.7|44185.7|44199.6|44179.6|2
1729237710000|2024-10-18 07:48:30|44202.1|44182.1|44203.5|44183.5|44203.5|44183.5|44202.1|44182.1|2
1729237720000|2024-10-18 07:48:40|44202.1|44182.1|44205.7|44185.7|44205.7|44185.7|44202.1|44182.1|1
1729237730000|2024-10-18 07:48:50|44208.2|44188.2|44211|44191|44212.1|44192.1|44208.2|44188.2|2
1729237740000|2024-10-18 07:49:00|44209.6|44189.6|44204.6|44184.6|44209.6|44189.6|44204.6|44184.6|1
1729237750000|2024-10-18 07:49:10|44203.2|44183.2|44204.6|44184.6|44204.6|44184.6|44203.2|44183.2|0
1729237760000|2024-10-18 07:49:20|44203.2|44183.2|44199.6|44179.6|44203.2|44183.2|44199.6|44179.6|0
1729237770000|2024-10-18 07:49:30|44198.2|44178.2|44194.6|44174.6|44198.2|44178.2|44194.6|44174.6|4
1729237780000|2024-10-18 07:49:40|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|2
1729237790000|2024-10-18 07:49:50|44192.1|44172.1|44187.1|44167.1|44192.1|44172.1|44186|44166|11
1729237800000|2024-10-18 07:50:00|||||||||1
1729237810000|2024-10-18 07:50:10|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|44187.1|44167.1|1
1729237820000|2024-10-18 07:50:20|44187.1|44167.1|44183.2|44163.2|44187.1|44167.1|44183.2|44163.2|4
1729237830000|2024-10-18 07:50:30|44182.1|44162.1|44182.1|44162.1|44184.6|44164.6|44180.7|44160.7|6
1729237840000|2024-10-18 07:50:40|44180.7|44160.7|44182.1|44162.1|44182.1|44162.1|44180.7|44160.7|4
1729237850000|2024-10-18 07:50:50|44180.7|44160.7|44172.1|44152.1|44180.7|44160.7|44172.1|44152.1|6
1729237860000|2024-10-18 07:51:00|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|44166.8|44146.8|0
1729237870000|2024-10-18 07:51:10|44166.8|44146.8|44168.2|44148.2|44168.2|44148.2|44164.3|44144.3|3
1729237880000|2024-10-18 07:51:20|44169.6|44149.6|44164.6|44144.6|44169.6|44149.6|44164.6|44144.6|0
1729237890000|2024-10-18 07:51:30|44165.7|44145.7|44168.2|44148.2|44168.2|44148.2|44163.2|44143.2|6
1729237900000|2024-10-18 07:51:40|44166|44146|44162.1|44142.1|44166|44146|44162.1|44142.1|10
1729237910000|2024-10-18 07:51:50|44167.1|44147.1|44168.2|44148.2|44170.7|44150.7|44167.1|44147.1|11
1729237920000|2024-10-18 07:52:00|44167.1|44147.1|44177.1|44157.1|44177.1|44157.1|44167.1|44147.1|15
1729237930000|2024-10-18 07:52:10|44184.6|44164.6|44178.5|44158.5|44184.6|44164.6|44178.5|44158.5|17
1729237940000|2024-10-18 07:52:20|44179.6|44159.6|44174.6|44154.6|44179.6|44159.6|44174.6|44154.6|2
1729237950000|2024-10-18 07:52:30|44172.5|44152.5|44171|44151|44176|44156|44171|44151|4
1729237960000|2024-10-18 07:52:40|44169.6|44149.6|44180.7|44160.7|44180.7|44160.7|44169.6|44149.6|26
1729237970000|2024-10-18 07:52:50|44181.8|44161.8|44177.1|44157.1|44181.8|44161.8|44177.1|44157.1|2
1729237980000|2024-10-18 07:53:00|44178.2|44158.2|44184.3|44164.3|44185.4|44165.4|44178.2|44158.2|1
1729237990000|2024-10-18 07:53:10|44185.4|44165.4|44187.1|44167.1|44187.1|44167.1|44185.4|44165.4|1
1729238000000|2024-10-18 07:53:20|44185.7|44165.7|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|0
1729238010000|2024-10-18 07:53:30|44188.2|44168.2|44186.8|44166.8|44188.2|44168.2|44184.3|44164.3|0
1729238020000|2024-10-18 07:53:40|44185.7|44165.7|44185.4|44165.4|44186.8|44166.8|44184.3|44164.3|1
1729238030000|2024-10-18 07:53:50|44186.8|44166.8|44184.3|44164.3|44189.3|44169.3|44184.3|44164.3|6
1729238040000|2024-10-18 07:54:00|44182.9|44162.9|44188.2|44168.2|44188.2|44168.2|44182.9|44162.9|8
1729238050000|2024-10-18 07:54:10|44187.1|44167.1|44188.2|44168.2|44188.2|44168.2|44187.1|44167.1|0
1729238060000|2024-10-18 07:54:20|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|0
1729238070000|2024-10-18 07:54:30|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|1
1729238080000|2024-10-18 07:54:40|44185.4|44165.4|44186.8|44166.8|44186.8|44166.8|44183.2|44163.2|4
1729238090000|2024-10-18 07:54:50|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|44185.7|44165.7|2
1729238100000|2024-10-18 07:55:00|44189.3|44169.3|44181.8|44161.8|44189.3|44169.3|44181.8|44161.8|6
1729238110000|2024-10-18 07:55:10|44183.2|44163.2|44180.7|44160.7|44184.3|44164.3|44180.7|44160.7|3
1729238120000|2024-10-18 07:55:20|44179.6|44159.6|44175.7|44155.7|44179.6|44159.6|44174.3|44154.3|1
1729238130000|2024-10-18 07:55:30|44174.3|44154.3|44173.2|44153.2|44177.1|44157.1|44173.2|44153.2|4
1729238140000|2024-10-18 07:55:40|44171.8|44151.8|44169.6|44149.6|44172.1|44152.1|44169.3|44149.3|3
1729238150000|2024-10-18 07:55:50|44170.7|44150.7|44174.6|44154.6|44174.6|44154.6|44170.7|44150.7|5
1729238160000|2024-10-18 07:56:00|44175.7|44155.7|44174.6|44154.6|44175.7|44155.7|44174.6|44154.6|0
1729238170000|2024-10-18 07:56:10|44175.7|44155.7|44181.8|44161.8|44181.8|44161.8|44175.7|44155.7|3
1729238180000|2024-10-18 07:56:20|44183.2|44163.2|44185.7|44165.7|44185.7|44165.7|44181.8|44161.8|0
1729238190000|2024-10-18 07:56:30|44184.6|44164.6|44183.2|44163.2|44188.2|44168.2|44183.2|44163.2|0
1729238200000|2024-10-18 07:56:40|44182.1|44162.1|44179.6|44159.6|44184.6|44164.6|44179.6|44159.6|19
1729238210000|2024-10-18 07:56:50|44192.1|44172.1|44201.8|44181.8|44201.8|44181.8|44192.1|44172.1|2
1729238220000|2024-10-18 07:57:00|44200.7|44180.7|44190.7|44170.7|44202.1|44182.1|44190.7|44170.7|4
1729238230000|2024-10-18 07:57:10|44191.8|44171.8|44200.7|44180.7|44200.7|44180.7|44191.8|44171.8|3
1729238240000|2024-10-18 07:57:20|44199.3|44179.3|44199.6|44179.6|44203.2|44183.2|44198.2|44178.2|1
1729238250000|2024-10-18 07:57:30|44198.2|44178.2|44198.2|44178.2|44199.6|44179.6|44198.2|44178.2|0
1729238260000|2024-10-18 07:57:40|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|44199.6|44179.6|0
1729238270000|2024-10-18 07:57:50|44197.1|44177.1|44198.2|44178.2|44198.2|44178.2|44196.1|44176.1|2
1729238280000|2024-10-18 07:58:00|44199.6|44179.6|44194.6|44174.6|44199.6|44179.6|44193.2|44173.2|1
1729238290000|2024-10-18 07:58:10|44195.7|44175.7|44193.2|44173.2|44198.2|44178.2|44193.2|44173.2|1
1729238300000|2024-10-18 07:58:20|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|44192.1|44172.1|0
1729238310000|2024-10-18 07:58:30|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|44194.6|44174.6|4
1729238320000|2024-10-18 07:58:40|44196.8|44176.8|44194.6|44174.6|44196.8|44176.8|44194.6|44174.6|0
1729238330000|2024-10-18 07:58:50|44198.2|44178.2|44199.6|44179.6|44199.6|44179.6|44198.2|44178.2|0
1729238340000|2024-10-18 07:59:00|44198.2|44178.2|44199.6|44179.6|44199.6|44179.6|44198.2|44178.2|0
1729238350000|2024-10-18 07:59:10|44201.8|44181.8|44198.2|44178.2|44201.8|44181.8|44198.2|44178.2|0
1729238360000|2024-10-18 07:59:20|44196.1|44176.1|44194.6|44174.6|44196.1|44176.1|44194.6|44174.6|2
1729238370000|2024-10-18 07:59:30|44192.1|44172.1|44193.2|44173.2|44193.2|44173.2|44192.1|44172.1|0
1729238380000|2024-10-18 07:59:40|44192.1|44172.1|44189.6|44169.6|44192.1|44172.1|44189.6|44169.6|0
1729238390000|2024-10-18 07:59:50|44188.2|44168.2|44184.3|44164.3|44188.2|44168.2|44184.3|44164.3|0
1729238400000|2024-10-18 08:00:00|44185.7|44165.7|44184.6|44164.6|44185.7|44165.7|44179.6|44159.6|9
1729238410000|2024-10-18 08:00:10|44188.2|44168.2|44196.8|44176.8|44196.8|44176.8|44188.2|44168.2|4
1729238420000|2024-10-18 08:00:20|44200.7|44180.7|44203.2|44183.2|44205.7|44185.7|44200.7|44180.7|4
1729238430000|2024-10-18 08:00:30|44204.7|44184.7|44204.7|44184.7|44205.7|44185.7|44204.7|44184.7|0
1729238440000|2024-10-18 08:00:40|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|44201.8|44181.8|0
1729238450000|2024-10-18 08:00:50|44200.7|44180.7|44200.7|44180.7|44200.7|44180.7|44200.7|44180.7|0
1729238460000|2024-10-18 08:01:00|44201.8|44181.8|44204.7|44184.7|44204.7|44184.7|44199.7|44179.7|6
1729238470000|2024-10-18 08:01:10|44205.7|44185.7|44218.2|44198.2|44218.2|44198.2|44205.7|44185.7|4
1729238480000|2024-10-18 08:01:20|44219.3|44199.3|44224.7|44204.7|44224.7|44204.7|44219.3|44199.3|7
1729238490000|2024-10-18 08:01:30|44222.2|44202.2|44214.7|44194.7|44222.2|44202.2|44214.7|44194.7|3
1729238500000|2024-10-18 08:01:40|||||||||1
1729238510000|2024-10-18 08:01:50|44211.8|44191.8|44214.7|44194.7|44214.7|44194.7|44210.7|44190.7|1
1729238520000|2024-10-18 08:02:00|44213.2|44193.2|44214.7|44194.7|44214.7|44194.7|44210.7|44190.7|6
1729238530000|2024-10-18 08:02:10|44215.7|44195.7|44215.7|44195.7|44216.8|44196.8|44215.7|44195.7|3
1729238540000|2024-10-18 08:02:20|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|3
1729238550000|2024-10-18 08:02:30|44217.2|44197.2|44214.7|44194.7|44217.2|44197.2|44214.7|44194.7|2
1729238560000|2024-10-18 08:02:40|44212.2|44192.2|44217.2|44197.2|44217.2|44197.2|44212.2|44192.2|1
1729238570000|2024-10-18 08:02:50|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|0
1729238580000|2024-10-18 08:03:00|44217.2|44197.2|44212.2|44192.2|44217.2|44197.2|44212.2|44192.2|32
1729238590000|2024-10-18 08:03:10|44211.1|44191.1|44212.2|44192.2|44212.2|44192.2|44211.1|44191.1|1
1729238600000|2024-10-18 08:03:20|44209.7|44189.7|44212.2|44192.2|44212.2|44192.2|44209.7|44189.7|1
1729238620000|2024-10-18 08:03:40|44209.7|44189.7|44207.2|44187.2|44212.2|44192.2|44207.2|44187.2|4
1729238630000|2024-10-18 08:03:50|44209.7|44189.7|44209.7|44189.7|44212.2|44192.2|44207.2|44187.2|7
1729238640000|2024-10-18 08:04:00|44211.1|44191.1|44206.1|44186.1|44211.1|44191.1|44206.1|44186.1|7
1729238650000|2024-10-18 08:04:10|44209.7|44189.7|44209.7|44189.7|44210.7|44190.7|44209.7|44189.7|2
1729238660000|2024-10-18 08:04:20|44210.7|44190.7|44204.7|44184.7|44214.7|44194.7|44204.7|44184.7|9
1729238670000|2024-10-18 08:04:30|44207.2|44187.2|44209.7|44189.7|44209.7|44189.7|44207.2|44187.2|4
1729238680000|2024-10-18 08:04:40|44208.6|44188.6|44205|44185|44208.6|44188.6|44205|44185|3
1729238700000|2024-10-18 08:05:00|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|3
1729238710000|2024-10-18 08:05:10|44202.2|44182.2|44194.7|44174.7|44202.2|44182.2|44194.7|44174.7|11
1729238720000|2024-10-18 08:05:20|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|44192.2|44172.2|1
1729238730000|2024-10-18 08:05:30|44189.7|44169.7|44188.6|44168.6|44189.7|44169.7|44188.6|44168.6|0
1729238740000|2024-10-18 08:05:40|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44187.2|44167.2|4
1729238750000|2024-10-18 08:05:50|44187.2|44167.2|44194.7|44174.7|44194.7|44174.7|44187.2|44167.2|1
1729238760000|2024-10-18 08:06:00|44195.7|44175.7|44199.7|44179.7|44202.2|44182.2|44195.7|44175.7|8
1729238770000|2024-10-18 08:06:10|44197.2|44177.2|44197.2|44177.2|44202.2|44182.2|44197.2|44177.2|8
1729238780000|2024-10-18 08:06:20|44198.6|44178.6|44198.2|44178.2|44199.7|44179.7|44198.2|44178.2|6
1729238790000|2024-10-18 08:06:30|44199.7|44179.7|44204.7|44184.7|44204.7|44184.7|44199.7|44179.7|2
1729238800000|2024-10-18 08:06:40|44203.2|44183.2|44209.7|44189.7|44209.7|44189.7|44203.2|44183.2|5
1729238810000|2024-10-18 08:06:50|44211.1|44191.1|44208.2|44188.2|44212.2|44192.2|44208.2|44188.2|3
1729238820000|2024-10-18 08:07:00|||||||||2
1729238830000|2024-10-18 08:07:10|44208.3|44188.3|44201.8|44181.8|44209.7|44189.7|44201.8|44181.8|3
1729238840000|2024-10-18 08:07:20|44200.8|44180.8|44193.3|44173.3|44200.8|44180.8|44191.8|44171.8|1
1729238850000|2024-10-18 08:07:30|44192.2|44172.2|44194.7|44174.7|44196.1|44176.1|44190.8|44170.8|5
1729238860000|2024-10-18 08:07:40|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|2
1729238870000|2024-10-18 08:07:50|44192.2|44172.2|44184.7|44164.7|44192.2|44172.2|44184.7|44164.7|3
1729238880000|2024-10-18 08:08:00|44182.2|44162.2|44163.6|44143.6|44182.2|44162.2|44163.6|44143.6|8
1729238890000|2024-10-18 08:08:10|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|3
1729238900000|2024-10-18 08:08:20|44167.2|44147.2|44168.3|44148.3|44168.3|44148.3|44162.2|44142.2|5
1729238910000|2024-10-18 08:08:30|44171.8|44151.8|44172.2|44152.2|44172.2|44152.2|44169.7|44149.7|3
1729238920000|2024-10-18 08:08:40|44175.8|44155.8|44179.7|44159.7|44180.8|44160.8|44175.8|44155.8|9
1729238930000|2024-10-18 08:08:50|44178.6|44158.6|44165.8|44145.8|44178.6|44158.6|44165.8|44145.8|1
1729238940000|2024-10-18 08:09:00|44163.6|44143.6|44158.9|44138.9|44163.6|44143.6|44158.6|44138.6|12
1729238950000|2024-10-18 08:09:10|44160|44140|44151.4|44131.4|44160|44140|44151.4|44131.4|10
1729238960000|2024-10-18 08:09:20|44150|44130|44152.5|44132.5|44152.5|44132.5|44150|44130|12
1729238980000|2024-10-18 08:09:40|44150|44130|44150|44130|44151.1|44131.1|44150|44130|1
1729238990000|2024-10-18 08:09:50|44146.5|44126.5|44136.1|44116.1|44146.5|44126.5|44136.1|44116.1|7
1729239000000|2024-10-18 08:10:00|44137.5|44117.5|44122.2|44102.2|44137.5|44117.5|44122.2|44102.2|7
1729239010000|2024-10-18 08:10:10|44123.6|44103.6|44127.5|44107.5|44127.5|44107.5|44123.6|44103.6|7
1729239020000|2024-10-18 08:10:20|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|1
1729239030000|2024-10-18 08:10:30|44127.5|44107.5|44116.5|44096.5|44127.5|44107.5|44116.5|44096.5|15
1729239040000|2024-10-18 08:10:40|44111.1|44091.1|44115|44095|44115|44095|44111.1|44091.1|13
1729239050000|2024-10-18 08:10:50|44116.5|44096.5|44117.5|44097.5|44119|44099|44116.5|44096.5|5
1729239060000|2024-10-18 08:11:00|44115|44095|44103.6|44083.6|44115|44095|44103.6|44083.6|5
1729239070000|2024-10-18 08:11:10|44101.1|44081.1|44092.5|44072.5|44101.1|44081.1|44092.5|44072.5|16
1729239080000|2024-10-18 08:11:20|44100|44080|44099.7|44079.7|44101.1|44081.1|44098.6|44078.6|4
1729239090000|2024-10-18 08:11:30|44101.1|44081.1|44099|44079|44101.1|44081.1|44096.5|44076.5|5
1729239100000|2024-10-18 08:11:40|44097.5|44077.5|44094|44074|44097.5|44077.5|44094|44074|0
1729239110000|2024-10-18 08:11:50|44095|44075|44095|44075|44099|44079|44094|44074|21
1729239120000|2024-10-18 08:12:00|44098.6|44078.6|44095|44075|44098.6|44078.6|44095|44075|5
1729239140000|2024-10-18 08:12:20|44090|44070|44090|44070|44090|44070|44087.5|44067.5|9
1729239150000|2024-10-18 08:12:30|44089|44069|44089|44069|44089|44069|44089|44069|8
1729239160000|2024-10-18 08:12:40|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|7
1729239170000|2024-10-18 08:12:50|||||||||14
1729239180000|2024-10-18 08:13:00|44090|44070|44104|44084|44104|44084|44090|44070|16
1729239190000|2024-10-18 08:13:10|||||||||8
1729239200000|2024-10-18 08:13:20|44100|44080|44097.5|44077.5|44100|44080|44095|44075|4
1729239210000|2024-10-18 08:13:30|44095|44075|44091.5|44071.5|44097.5|44077.5|44091.5|44071.5|2
1729239220000|2024-10-18 08:13:40|44094|44074|44094|44074|44094|44074|44094|44074|3
1729239230000|2024-10-18 08:13:50|44095|44075|44095|44075|44095|44075|44095|44075|1
1729239240000|2024-10-18 08:14:00|44097.5|44077.5|44101.5|44081.5|44101.5|44081.5|44097.5|44077.5|3
1729239250000|2024-10-18 08:14:10|44102.9|44082.9|44104|44084|44104|44084|44102.9|44082.9|2
1729239260000|2024-10-18 08:14:20|44100|44080|44100|44080|44100|44080|44097.5|44077.5|5
1729239270000|2024-10-18 08:14:30|44098.6|44078.6|44100|44080|44100|44080|44098.6|44078.6|0
1729239280000|2024-10-18 08:14:40|||||||||1
1729239290000|2024-10-18 08:14:50|44101.5|44081.5|44100|44080|44102.5|44082.5|44100|44080|0
1729239300000|2024-10-18 08:15:00|44102.5|44082.5|44092.9|44072.9|44102.5|44082.5|44092.9|44072.9|22
1729239310000|2024-10-18 08:15:10|44087.9|44067.9|44085.4|44065.4|44087.9|44067.9|44085.4|44065.4|14
1729239320000|2024-10-18 08:15:20|44084.3|44064.3|44080.4|44060.4|44084.3|44064.3|44080.4|44060.4|8
1729239330000|2024-10-18 08:15:30|44081.8|44061.8|44082.9|44062.9|44082.9|44062.9|44081.8|44061.8|1
1729239350000|2024-10-18 08:15:50|44085.4|44065.4|44101.5|44081.5|44101.5|44081.5|44085.4|44065.4|11
1729239360000|2024-10-18 08:16:00|44102.9|44082.9|44100.4|44080.4|44104|44084|44100.4|44080.4|8
1729239370000|2024-10-18 08:16:10|44099.3|44079.3|44096.8|44076.8|44099.3|44079.3|44096.8|44076.8|2
1729239390000|2024-10-18 08:16:30|44095.7|44075.7|44094.3|44074.3|44095.7|44075.7|44094.3|44074.3|1
1729239400000|2024-10-18 08:16:40|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|2
1729239410000|2024-10-18 08:16:50|44096.8|44076.8|44099|44079|44099|44079|44096.8|44076.8|1
1729239420000|2024-10-18 08:17:00|44100.4|44080.4|44104|44084|44105.4|44085.4|44100.4|44080.4|0
1729239430000|2024-10-18 08:17:10|44101.8|44081.8|44100.4|44080.4|44101.8|44081.8|44100.4|44080.4|3
1729239440000|2024-10-18 08:17:20|44099.3|44079.3|44101.8|44081.8|44101.8|44081.8|44095.4|44075.4|1
1729239450000|2024-10-18 08:17:30|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44101.8|44081.8|0
1729239460000|2024-10-18 08:17:40|44104.3|44084.3|44105.4|44085.4|44105.4|44085.4|44102.9|44082.9|14
1729239470000|2024-10-18 08:17:50|44104.3|44084.3|44100.4|44080.4|44104.3|44084.3|44100.4|44080.4|2
1729239480000|2024-10-18 08:18:00|44097.9|44077.9|44095.4|44075.4|44097.9|44077.9|44095.4|44075.4|5
1729239490000|2024-10-18 08:18:10|44096.5|44076.5|44097.9|44077.9|44097.9|44077.9|44095.4|44075.4|2
1729239500000|2024-10-18 08:18:20|44096.8|44076.8|44095.4|44075.4|44096.8|44076.8|44095.4|44075.4|0
1729239510000|2024-10-18 08:18:30|44096.8|44076.8|44096.8|44076.8|44097.9|44077.9|44096.8|44076.8|0
1729239520000|2024-10-18 08:18:40|44097.9|44077.9|44092.9|44072.9|44097.9|44077.9|44092.9|44072.9|0
1729239530000|2024-10-18 08:18:50|44094.3|44074.3|44092.9|44072.9|44094.3|44074.3|44092.9|44072.9|0
1729239540000|2024-10-18 08:19:00|44094.3|44074.3|44092.9|44072.9|44094.3|44074.3|44092.9|44072.9|2
1729239550000|2024-10-18 08:19:10|44094.3|44074.3|44094.3|44074.3|44094.3|44074.3|44094.3|44074.3|0
1729239560000|2024-10-18 08:19:20|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|44090.4|44070.4|2
1729239570000|2024-10-18 08:19:30|44091.8|44071.8|44087.9|44067.9|44091.8|44071.8|44087.9|44067.9|0
1729239580000|2024-10-18 08:19:40|44092.9|44072.9|44094|44074|44095.1|44075.1|44092.9|44072.9|3
1729239590000|2024-10-18 08:19:50|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|3
1729239600000|2024-10-18 08:20:00|||||||||1
1729239610000|2024-10-18 08:20:10|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|4
1729239620000|2024-10-18 08:20:20|44095.4|44075.4|44096.8|44076.8|44096.8|44076.8|44095.4|44075.4|0
1729239630000|2024-10-18 08:20:30|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|0
1729239640000|2024-10-18 08:20:40|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|0
1729239650000|2024-10-18 08:20:50|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|0
1729239660000|2024-10-18 08:21:00|44091.8|44071.8|44086.8|44066.8|44091.8|44071.8|44086.8|44066.8|10
1729239670000|2024-10-18 08:21:10|44085.4|44065.4|44080.4|44060.4|44085.4|44065.4|44080.4|44060.4|6
1729239680000|2024-10-18 08:21:20|44081.5|44061.5|44085.4|44065.4|44085.4|44065.4|44081.5|44061.5|0
1729239690000|2024-10-18 08:21:30|44087.6|44067.6|44090.4|44070.4|44091.5|44071.5|44087.6|44067.6|0
1729239700000|2024-10-18 08:21:40|44089|44069|44094|44074|44094|44074|44089|44069|4
1729239710000|2024-10-18 08:21:50|44092.9|44072.9|44090.4|44070.4|44095.4|44075.4|44090.4|44070.4|2
1729239720000|2024-10-18 08:22:00|44091.5|44071.5|44091.8|44071.8|44092.9|44072.9|44090.4|44070.4|3
1729239730000|2024-10-18 08:22:10|44092.9|44072.9|44094.3|44074.3|44094.3|44074.3|44092.9|44072.9|7
1729239740000|2024-10-18 08:22:20|44095.8|44075.8|44095.4|44075.4|44095.8|44075.8|44094.3|44074.3|4
1729239750000|2024-10-18 08:22:30|44094.3|44074.3|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|1
1729239770000|2024-10-18 08:22:50|44090.4|44070.4|44090.4|44070.4|44090.4|44070.4|44090.4|44070.4|2
1729239780000|2024-10-18 08:23:00|44092.9|44072.9|44087.9|44067.9|44092.9|44072.9|44087.9|44067.9|3
1729239790000|2024-10-18 08:23:10|||||||||1
1729239810000|2024-10-18 08:23:30|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|3
1729239820000|2024-10-18 08:23:40|44081.5|44061.5|44076.8|44056.8|44081.5|44061.5|44076.8|44056.8|8
1729239830000|2024-10-18 08:23:50|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|1
1729239840000|2024-10-18 08:24:00|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|2
1729239850000|2024-10-18 08:24:10|||||||||3
1729239860000|2024-10-18 08:24:20|44074|44054|44074|44054|44074|44054|44074|44054|1
1729239870000|2024-10-18 08:24:30|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|44075.4|44055.4|0
1729239880000|2024-10-18 08:24:40|44076.5|44056.5|44077.9|44057.9|44077.9|44057.9|44076.5|44056.5|0
1729239890000|2024-10-18 08:24:50|||||||||7
1729239900000|2024-10-18 08:25:00|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|1
1729239910000|2024-10-18 08:25:10|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|44072.9|44052.9|3
1729239920000|2024-10-18 08:25:20|||||||||10
1729239930000|2024-10-18 08:25:30|44071.9|44051.9|44072.9|44052.9|44072.9|44052.9|44070.4|44050.4|1
1729239940000|2024-10-18 08:25:40|44074.4|44054.4|44077.9|44057.9|44077.9|44057.9|44074.4|44054.4|5
1729239950000|2024-10-18 08:25:50|44080.4|44060.4|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|1
1729239960000|2024-10-18 08:26:00|44085.4|44065.4|44085.4|44065.4|44087.9|44067.9|44082.9|44062.9|2
1729239980000|2024-10-18 08:26:20|44086.9|44066.9|44082.9|44062.9|44086.9|44066.9|44082.9|44062.9|0
1729239990000|2024-10-18 08:26:30|44085.4|44065.4|44090.4|44070.4|44090.4|44070.4|44085.4|44065.4|4
1729240000000|2024-10-18 08:26:40|44091.5|44071.5|44090.4|44070.4|44092.9|44072.9|44090.4|44070.4|1
1729240020000|2024-10-18 08:27:00|44092.9|44072.9|44091.9|44071.9|44092.9|44072.9|44091.9|44071.9|3
1729240030000|2024-10-18 08:27:10|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|44092.9|44072.9|4
1729240040000|2024-10-18 08:27:20|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|1
1729240050000|2024-10-18 08:27:30|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|44096.9|44076.9|3
1729240060000|2024-10-18 08:27:40|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|2
1729240070000|2024-10-18 08:27:50|44087.9|44067.9|44087.9|44067.9|44087.9|44067.9|44085.4|44065.4|7
1729240080000|2024-10-18 08:28:00|44085.4|44065.4|44097.9|44077.9|44097.9|44077.9|44085.4|44065.4|4
1729240100000|2024-10-18 08:28:20|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|1
1729240110000|2024-10-18 08:28:30|44097.9|44077.9|44097.9|44077.9|44099.4|44079.4|44097.9|44077.9|2
1729240130000|2024-10-18 08:28:50|44099|44079|44105.4|44085.4|44105.4|44085.4|44099|44079|5
1729240140000|2024-10-18 08:29:00|44104.4|44084.4|44105.4|44085.4|44105.4|44085.4|44102.9|44082.9|1
1729240150000|2024-10-18 08:29:10|44104.4|44084.4|44102.9|44082.9|44104.4|44084.4|44102.9|44082.9|8
1729240160000|2024-10-18 08:29:20|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|3
1729240170000|2024-10-18 08:29:30|44100.8|44080.8|44095.4|44075.4|44100.8|44080.8|44095.4|44075.4|5
1729240180000|2024-10-18 08:29:40|44096.5|44076.5|44097.9|44077.9|44100.4|44080.4|44095.4|44075.4|4
1729240200000|2024-10-18 08:30:00|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44097.9|44077.9|1
1729240210000|2024-10-18 08:30:10|44101.5|44081.5|44097.9|44077.9|44102.9|44082.9|44097.9|44077.9|2
1729240220000|2024-10-18 08:30:20|44100.4|44080.4|44102.9|44082.9|44102.9|44082.9|44100.4|44080.4|3
1729240240000|2024-10-18 08:30:40|44104|44084|44105.4|44085.4|44105.4|44085.4|44102.9|44082.9|8
1729240250000|2024-10-18 08:30:50|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|0
1729240260000|2024-10-18 08:31:00|44105.4|44085.4|44102.9|44082.9|44105.4|44085.4|44102.9|44082.9|1
1729240270000|2024-10-18 08:31:10|||||||||1
1729240280000|2024-10-18 08:31:20|44104.4|44084.4|44105.4|44085.4|44105.4|44085.4|44104.4|44084.4|4
1729240290000|2024-10-18 08:31:30|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|0
1729240300000|2024-10-18 08:31:40|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|2
1729240310000|2024-10-18 08:31:50|44104.4|44084.4|44101.9|44081.9|44104.4|44084.4|44101.9|44081.9|6
1729240320000|2024-10-18 08:32:00|||||||||3
1729240330000|2024-10-18 08:32:10|44104.4|44084.4|44104.4|44084.4|44104.4|44084.4|44104.4|44084.4|1
1729240340000|2024-10-18 08:32:20|44103|44083|44103|44083|44103|44083|44103|44083|0
1729240350000|2024-10-18 08:32:30|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|1
1729240360000|2024-10-18 08:32:40|44103|44083|44103|44083|44105.5|44085.5|44103|44083|2
1729240380000|2024-10-18 08:33:00|44104|44084|44104|44084|44104|44084|44104|44084|2
1729240390000|2024-10-18 08:33:10|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|1
1729240400000|2024-10-18 08:33:20|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|4
1729240410000|2024-10-18 08:33:30|44106.9|44086.9|44105.5|44085.5|44108|44088|44105.5|44085.5|0
1729240420000|2024-10-18 08:33:40|44104.4|44084.4|44103|44083|44104.4|44084.4|44103|44083|1
1729240440000|2024-10-18 08:34:00|||||||||1
1729240450000|2024-10-18 08:34:10|44101.9|44081.9|44095.5|44075.5|44101.9|44081.9|44095.5|44075.5|13
1729240460000|2024-10-18 08:34:20|44093|44073|44093|44073|44093|44073|44093|44073|0
1729240470000|2024-10-18 08:34:30|44090.5|44070.5|44093|44073|44093|44073|44090.5|44070.5|4
1729240480000|2024-10-18 08:34:40|44098|44078|44095.5|44075.5|44100.5|44080.5|44095.5|44075.5|5
1729240490000|2024-10-18 08:34:50|44096.5|44076.5|44095.5|44075.5|44096.5|44076.5|44095.5|44075.5|10
1729240500000|2024-10-18 08:35:00|44093|44073|44093|44073|44093|44073|44093|44073|2
1729240510000|2024-10-18 08:35:10|44095.5|44075.5|44093|44073|44096.5|44076.5|44093|44073|2
1729240520000|2024-10-18 08:35:20|44091.9|44071.9|44088|44068|44091.9|44071.9|44088|44068|6
1729240530000|2024-10-18 08:35:30|44085.5|44065.5|44088|44068|44088|44068|44085.5|44065.5|2
1729240540000|2024-10-18 08:35:40|44086.9|44066.9|44088|44068|44088|44068|44085.5|44065.5|3
1729240550000|2024-10-18 08:35:50|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|1
1729240560000|2024-10-18 08:36:00|44083|44063|44083|44063|44085.5|44065.5|44083|44063|3
1729240570000|2024-10-18 08:36:10|44084|44064|44078|44058|44085.5|44065.5|44078|44058|3
1729240600000|2024-10-18 08:36:40|44075.1|44055.1|44073|44053|44075.1|44055.1|44073|44053|5
1729240610000|2024-10-18 08:36:50|||||||||1
1729240620000|2024-10-18 08:37:00|44070.8|44050.8|44068|44048|44070.8|44050.8|44068|44048|5
1729240630000|2024-10-18 08:37:10|44065.5|44045.5|44068|44048|44068|44048|44065.5|44045.5|5
1729240640000|2024-10-18 08:37:20|||||||||2
1729240650000|2024-10-18 08:37:30|44063|44043|44065.5|44045.5|44065.5|44045.5|44063|44043|6
1729240660000|2024-10-18 08:37:40|44063|44043|44063|44043|44063|44043|44063|44043|1
1729240670000|2024-10-18 08:37:50|||||||||4
1729240680000|2024-10-18 08:38:00|44061.9|44041.9|44060.5|44040.5|44061.9|44041.9|44060.5|44040.5|0
1729240690000|2024-10-18 08:38:10|44061.5|44041.5|44060.5|44040.5|44063|44043|44060.5|44040.5|1
1729240700000|2024-10-18 08:38:20|44061.5|44041.5|44070.5|44050.5|44070.5|44050.5|44061.5|44041.5|24
1729240710000|2024-10-18 08:38:30|44071.5|44051.5|44075.5|44055.5|44075.5|44055.5|44071.5|44051.5|2
1729240720000|2024-10-18 08:38:40|44076.5|44056.5|44083|44063|44083|44063|44076.5|44056.5|1
1729240730000|2024-10-18 08:38:50|44085.5|44065.5|44083|44063|44085.5|44065.5|44083|44063|3
1729240740000|2024-10-18 08:39:00|44081.9|44061.9|44075.5|44055.5|44081.9|44061.9|44073|44053|3
1729240750000|2024-10-18 08:39:10|44073|44053|44068|44048|44073|44053|44068|44048|1
1729240780000|2024-10-18 08:39:40|||||||||2
1729240790000|2024-10-18 08:39:50|44065.5|44045.5|44068|44048|44068|44048|44065.5|44045.5|5
1729240800000|2024-10-18 08:40:00|||||||||2
1729240810000|2024-10-18 08:40:10|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|3
1729240820000|2024-10-18 08:40:20|||||||||2
1729240830000|2024-10-18 08:40:30|44068|44048|44065.5|44045.5|44068|44048|44065.5|44045.5|0
1729240840000|2024-10-18 08:40:40|44066.6|44046.6|44068|44048|44068|44048|44066.6|44046.6|0
1729240850000|2024-10-18 08:40:50|44063|44043|44065.5|44045.5|44065.5|44045.5|44063|44043|1
1729240870000|2024-10-18 08:41:10|44063|44043|44063|44043|44063|44043|44063|44043|0
1729240880000|2024-10-18 08:41:20|44065.5|44045.5|44060.5|44040.5|44065.5|44045.5|44060.5|44040.5|6
1729240890000|2024-10-18 08:41:30|44058|44038|44058|44038|44058|44038|44058|44038|3
1729240900000|2024-10-18 08:41:40|44059.1|44039.1|44055.5|44035.5|44059.1|44039.1|44055.5|44035.5|4
1729240910000|2024-10-18 08:41:50|44049.1|44029.1|44048|44028|44049.1|44029.1|44048|44028|5
1729240930000|2024-10-18 08:42:10|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1729240940000|2024-10-18 08:42:20|44043|44023|44043|44023|44043|44023|44043|44023|6
1729240950000|2024-10-18 08:42:30|||||||||1
1729240960000|2024-10-18 08:42:40|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1729240970000|2024-10-18 08:42:50|||||||||14
1729240980000|2024-10-18 08:43:00|||||||||1
1729240990000|2024-10-18 08:43:10|44046.6|44026.6|44043|44023|44046.9|44026.9|44043|44023|9
1729241000000|2024-10-18 08:43:20|44045.5|44025.5|44043|44023|44045.5|44025.5|44043|44023|5
1729241010000|2024-10-18 08:43:30|||||||||5
1729241020000|2024-10-18 08:43:40|||||||||6
1729241030000|2024-10-18 08:43:50|||||||||5
1729241040000|2024-10-18 08:44:00|44035.1|44015.1|44030.5|44010.5|44035.5|44015.5|44030.5|44010.5|15
1729241050000|2024-10-18 08:44:10|44033|44013|44028|44008|44034.1|44014.1|44028|44008|4
1729241060000|2024-10-18 08:44:20|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|1
1729241070000|2024-10-18 08:44:30|44024.4|44004.4|44025.5|44005.5|44025.5|44005.5|44023|44003|4
1729241080000|2024-10-18 08:44:40|44023|44003|44023|44003|44023|44003|44023|44003|0
1729241090000|2024-10-18 08:44:50|44024.1|44004.1|44028|44008|44028|44008|44024.1|44004.1|3
1729241100000|2024-10-18 08:45:00|44025.5|44005.5|44028|44008|44028|44008|44023|44003|6
1729241110000|2024-10-18 08:45:10|44029.1|44009.1|44033|44013|44035.5|44015.5|44029.1|44009.1|9
1729241120000|2024-10-18 08:45:20|44030.5|44010.5|44033|44013|44033|44013|44030.5|44010.5|2
1729241130000|2024-10-18 08:45:30|44035.5|44015.5|44031.9|44011.9|44035.5|44015.5|44031.9|44011.9|0
1729241140000|2024-10-18 08:45:40|44033|44013|44034.1|44014.1|44034.1|44014.1|44031.9|44011.9|2
1729241150000|2024-10-18 08:45:50|44035.5|44015.5|44036.6|44016.6|44036.6|44016.6|44035.5|44015.5|15
1729241160000|2024-10-18 08:46:00|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|11
1729241170000|2024-10-18 08:46:10|44041.6|44021.6|44039.1|44019.1|44041.6|44021.6|44039.1|44019.1|1
1729241180000|2024-10-18 08:46:20|44040.2|44020.2|44042.7|44022.7|44042.7|44022.7|44040.2|44020.2|0
1729241200000|2024-10-18 08:46:40|44044.1|44024.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|5
1729241210000|2024-10-18 08:46:50|44048|44028|44045.5|44025.5|44048|44028|44045.5|44025.5|6
1729241220000|2024-10-18 08:47:00|44048|44028|44048|44028|44048|44028|44048|44028|1
1729241230000|2024-10-18 08:47:10|44049.4|44029.4|44055.5|44035.5|44055.5|44035.5|44049.4|44029.4|3
1729241240000|2024-10-18 08:47:20|44058|44038|44055.5|44035.5|44058|44038|44055.5|44035.5|6
1729241250000|2024-10-18 08:47:30|44056.6|44036.6|44058|44038|44058|44038|44056.6|44036.6|0
1729241260000|2024-10-18 08:47:40|44055.5|44035.5|44055.5|44035.5|44055.5|44035.5|44055.5|44035.5|3
1729241270000|2024-10-18 08:47:50|44053|44033|44053|44033|44053|44033|44053|44033|0
1729241280000|2024-10-18 08:48:00|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|1
1729241290000|2024-10-18 08:48:10|44049.4|44029.4|44048|44028|44049.4|44029.4|44048|44028|0
1729241300000|2024-10-18 08:48:20|44049.1|44029.1|44048|44028|44049.1|44029.1|44048|44028|3
1729241310000|2024-10-18 08:48:30|||||||||1
1729241320000|2024-10-18 08:48:40|44045.5|44025.5|44040.5|44020.5|44045.5|44025.5|44040.5|44020.5|6
1729241330000|2024-10-18 08:48:50|44038|44018|44038|44018|44038|44018|44038|44018|1
1729241340000|2024-10-18 08:49:00|44033|44013|44028|44008|44033|44013|44028|44008|3
1729241360000|2024-10-18 08:49:20|44026.9|44006.9|44025.5|44005.5|44026.9|44006.9|44025.5|44005.5|1
1729241380000|2024-10-18 08:49:40|44023|44003|44020.5|44000.5|44023|44003|44020.5|44000.5|10
1729241390000|2024-10-18 08:49:50|44021.6|44001.6|44020.5|44000.5|44023|44003|44018|43998|5
1729241400000|2024-10-18 08:50:00|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|1
1729241420000|2024-10-18 08:50:20|44023|44003|44023|44003|44023|44003|44023|44003|8
1729241430000|2024-10-18 08:50:30|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1729241440000|2024-10-18 08:50:40|44023|44003|44023|44003|44023|44003|44023|44003|2
1729241450000|2024-10-18 08:50:50|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|3
1729241460000|2024-10-18 08:51:00|44024.4|44004.4|44023|44003|44024.4|44004.4|44023|44003|1
1729241470000|2024-10-18 08:51:10|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|1
1729241480000|2024-10-18 08:51:20|44026.9|44006.9|44025.5|44005.5|44026.9|44006.9|44025.5|44005.5|2
1729241490000|2024-10-18 08:51:30|44026.6|44006.6|44025.5|44005.5|44028|44008|44025.5|44005.5|0
1729241500000|2024-10-18 08:51:40|44028|44008|44028|44008|44028|44008|44028|44008|0
1729241510000|2024-10-18 08:51:50|44029.1|44009.1|44029.4|44009.4|44030.5|44010.5|44029.1|44009.1|1
1729241520000|2024-10-18 08:52:00|44028|44008|44028|44008|44028|44008|44028|44008|0
1729241550000|2024-10-18 08:52:30|44029.4|44009.4|44035.5|44015.5|44035.5|44015.5|44029.4|44009.4|7
1729241580000|2024-10-18 08:53:00|||||||||2
1729241590000|2024-10-18 08:53:10|44033|44013|44031.9|44011.9|44033|44013|44030.9|44010.9|5
1729241600000|2024-10-18 08:53:20|44030.9|44010.9|44031.9|44011.9|44031.9|44011.9|44030.9|44010.9|0
1729241610000|2024-10-18 08:53:30|44030.9|44010.9|44030.9|44010.9|44031.9|44011.9|44030.9|44010.9|2
1729241620000|2024-10-18 08:53:40|44026.9|44006.9|44028|44008|44028|44008|44026.9|44006.9|5
1729241640000|2024-10-18 08:54:00|||||||||1
1729241650000|2024-10-18 08:54:10|44026.9|44006.9|44004.4|43984.4|44026.9|44006.9|44004.4|43984.4|28
1729241660000|2024-10-18 08:54:20|44004.5|43984.5|44000.5|43980.5|44004.5|43984.5|44000.5|43980.5|13
1729241670000|2024-10-18 08:54:30|44001.6|43981.6|44004.1|43984.1|44004.1|43984.1|44001.6|43981.6|1
1729241680000|2024-10-18 08:54:40|44005.5|43985.5|44009.1|43989.1|44009.1|43989.1|44005.5|43985.5|3
1729241690000|2024-10-18 08:54:50|44008|43988|44008|43988|44010.5|43990.5|44008|43988|3
1729241700000|2024-10-18 08:55:00|||||||||2
1729241730000|2024-10-18 08:55:30|44009.5|43989.5|44010.5|43990.5|44010.9|43990.9|44008|43988|7
1729241740000|2024-10-18 08:55:40|44012|43992|44010.5|43990.5|44012|43992|44010.5|43990.5|3
1729241750000|2024-10-18 08:55:50|44013|43993|44015.5|43995.5|44015.5|43995.5|44010.5|43990.5|1
1729241760000|2024-10-18 08:56:00|44014.5|43994.5|44010.5|43990.5|44014.5|43994.5|44010.5|43990.5|3
1729241770000|2024-10-18 08:56:10|||||||||2
1729241780000|2024-10-18 08:56:20|44012|43992|44019.1|43999.1|44019.1|43999.1|44012|43992|3
1729241790000|2024-10-18 08:56:30|44018|43998|44018|43998|44018|43998|44018|43998|0
1729241800000|2024-10-18 08:56:40|44019.1|43999.1|44022|44002|44022|44002|44018|43998|2
1729241810000|2024-10-18 08:56:50|44020.5|44000.5|44018|43998|44022|44002|44018|43998|1
1729241820000|2024-10-18 08:57:00|44015.9|43995.9|44010.5|43990.5|44015.9|43995.9|44008|43988|7
1729241830000|2024-10-18 08:57:10|44009.5|43989.5|44012|43992|44012|43992|44009.5|43989.5|3
1729241840000|2024-10-18 08:57:20|44013|43993|44018|43998|44018|43998|44013|43993|0
1729241850000|2024-10-18 08:57:30|44021.6|44001.6|44023|44003|44023|44003|44021.6|44001.6|3
1729241860000|2024-10-18 08:57:40|44025.5|44005.5|44020.5|44000.5|44025.5|44005.5|44020.5|44000.5|2
1729241870000|2024-10-18 08:57:50|44023|44003|44020.5|44000.5|44023|44003|44020.5|44000.5|1
1729241880000|2024-10-18 08:58:00|44018|43998|44020.5|44000.5|44020.5|44000.5|44018|43998|2
1729241900000|2024-10-18 08:58:20|||||||||1
1729241910000|2024-10-18 08:58:30|44022|44002|44023|44003|44023|44003|44022|44002|0
1729241920000|2024-10-18 08:58:40|44022|44002|44020.5|44000.5|44022|44002|44018|43998|2
1729241930000|2024-10-18 08:58:50|44019.5|43999.5|44017|43997|44019.5|43999.5|44017|43997|2
1729241940000|2024-10-18 08:59:00|||||||||1
1729241950000|2024-10-18 08:59:10|44015.9|43995.9|44005.5|43985.5|44015.9|43995.9|44005.5|43985.5|30
1729241960000|2024-10-18 08:59:20|44002|43982|44002|43982|44002|43982|44002|43982|10
1729241970000|2024-10-18 08:59:30|44003|43983|44007|43987|44007|43987|44002|43982|3
1729241980000|2024-10-18 08:59:40|44004.1|43984.1|44005.5|43985.5|44005.5|43985.5|44004.1|43984.1|2
1729241990000|2024-10-18 08:59:50|44008|43988|44005.5|43985.5|44008|43988|44005.5|43985.5|3
1729242000000|2024-10-18 09:00:00|44006.6|43986.6|44005.5|43985.5|44008|43988|44005.5|43985.5|15
1729242010000|2024-10-18 09:00:10|44003|43983|44003|43983|44003|43983|44003|43983|8
1729242020000|2024-10-18 09:00:20|44005.5|43985.5|44010.5|43990.5|44010.5|43990.5|44005.5|43985.5|12
1729242030000|2024-10-18 09:00:30|44013|43993|44020.5|44000.5|44020.5|44000.5|44010.5|43990.5|0
1729242050000|2024-10-18 09:00:50|44019.5|43999.5|44018|43998|44019.5|43999.5|44018|43998|0
1729242060000|2024-10-18 09:01:00|44017|43997|44013|43993|44017|43997|44013|43993|10
1729242070000|2024-10-18 09:01:10|44014.5|43994.5|44015.6|43995.6|44018.1|43998.1|44014.5|43994.5|2
1729242080000|2024-10-18 09:01:20|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|6
1729242110000|2024-10-18 09:01:50|44014.5|43994.5|44015.6|43995.6|44015.6|43995.6|44014.5|43994.5|2
1729242120000|2024-10-18 09:02:00|44016.6|43996.6|44018.1|43998.1|44018.1|43998.1|44016.6|43996.6|0
1729242130000|2024-10-18 09:02:10|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|0
1729242150000|2024-10-18 09:02:30|||||||||2
1729242160000|2024-10-18 09:02:40|44021.6|44001.6|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|5
1729242170000|2024-10-18 09:02:50|44021.6|44001.6|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|2
1729242180000|2024-10-18 09:03:00|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|1
1729242190000|2024-10-18 09:03:10|44016.6|43996.6|44020.6|44000.6|44020.6|44000.6|44016.6|43996.6|4
1729242200000|2024-10-18 09:03:20|44019.5|43999.5|44013.1|43993.1|44019.5|43999.5|44013.1|43993.1|27
1729242210000|2024-10-18 09:03:30|||||||||1
1729242220000|2024-10-18 09:03:40|44014.1|43994.1|44015.6|43995.6|44015.6|43995.6|44013.1|43993.1|5
1729242230000|2024-10-18 09:03:50|44018.1|43998.1|44013.1|43993.1|44018.1|43998.1|44013.1|43993.1|0
1729242240000|2024-10-18 09:04:00|||||||||1
1729242250000|2024-10-18 09:04:10|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|1
1729242260000|2024-10-18 09:04:20|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|0
1729242270000|2024-10-18 09:04:30|||||||||4
1729242290000|2024-10-18 09:04:50|44015.6|43995.6|44019.1|43999.1|44019.1|43999.1|44015.6|43995.6|3
1729242300000|2024-10-18 09:05:00|44020.6|44000.6|44023.1|44003.1|44023.1|44003.1|44020.6|44000.6|2
1729242310000|2024-10-18 09:05:10|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|0
1729242320000|2024-10-18 09:05:20|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1729242330000|2024-10-18 09:05:30|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|5
1729242360000|2024-10-18 09:06:00|44024.1|44004.1|44034.1|44014.1|44034.1|44014.1|44024.1|44004.1|4
1729242370000|2024-10-18 09:06:10|44035.6|44015.6|44033.1|44013.1|44035.6|44015.6|44033.1|44013.1|1
1729242380000|2024-10-18 09:06:20|44035.6|44015.6|44037|44017|44037|44017|44035.6|44015.6|4
1729242390000|2024-10-18 09:06:30|44035.6|44015.6|44035.6|44015.6|44037|44017|44035.6|44015.6|3
1729242400000|2024-10-18 09:06:40|44037|44017|44033.1|44013.1|44037|44017|44033.1|44013.1|0
1729242410000|2024-10-18 09:06:50|44032|44012|44030.6|44010.6|44032|44012|44030.6|44010.6|1
1729242420000|2024-10-18 09:07:00|44026.6|44006.6|44028.1|44008.1|44028.1|44008.1|44024.5|44004.5|6
1729242430000|2024-10-18 09:07:10|44032|44012|44032|44012|44033.1|44013.1|44032|44012|1
1729242440000|2024-10-18 09:07:20|44030.6|44010.6|44032|44012|44032|44012|44028.1|44008.1|2
1729242450000|2024-10-18 09:07:30|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|0
1729242460000|2024-10-18 09:07:40|44034.1|44014.1|44038.1|44018.1|44038.1|44018.1|44034.1|44014.1|4
1729242470000|2024-10-18 09:07:50|||||||||3
1729242480000|2024-10-18 09:08:00|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|1
1729242490000|2024-10-18 09:08:10|44038.1|44018.1|44038.1|44018.1|44038.1|44018.1|44038.1|44018.1|0
1729242500000|2024-10-18 09:08:20|44040.6|44020.6|44038.1|44018.1|44040.6|44020.6|44038.1|44018.1|1
1729242520000|2024-10-18 09:08:40|44039.2|44019.2|44040.6|44020.6|44040.6|44020.6|44039.2|44019.2|0
1729242530000|2024-10-18 09:08:50|44041.7|44021.7|44043.1|44023.1|44043.1|44023.1|44041.7|44021.7|2
1729242540000|2024-10-18 09:09:00|44044.2|44024.2|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|5
1729242550000|2024-10-18 09:09:10|44044.5|44024.5|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|0
1729242580000|2024-10-18 09:09:40|44042|44022|44037|44017|44042|44022|44037|44017|6
1729242590000|2024-10-18 09:09:50|44035.6|44015.6|44038.1|44018.1|44038.1|44018.1|44035.6|44015.6|3
1729242600000|2024-10-18 09:10:00|44037|44017|44035.6|44015.6|44040.6|44020.6|44035.6|44015.6|1
1729242610000|2024-10-18 09:10:10|||||||||3
1729242620000|2024-10-18 09:10:20|44038.1|44018.1|44041.7|44021.7|44041.7|44021.7|44038.1|44018.1|1
1729242630000|2024-10-18 09:10:30|44044.2|44024.2|44041.7|44021.7|44044.2|44024.2|44041.7|44021.7|2
1729242640000|2024-10-18 09:10:40|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|2
1729242650000|2024-10-18 09:10:50|44042|44022|44042|44022|44042|44022|44042|44022|0
1729242660000|2024-10-18 09:11:00|44039.5|44019.5|44044.5|44024.5|44044.5|44024.5|44039.5|44019.5|4
1729242670000|2024-10-18 09:11:10|44042|44022|44045.6|44025.6|44045.6|44025.6|44042|44022|1
1729242680000|2024-10-18 09:11:20|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|4
1729242690000|2024-10-18 09:11:30|||||||||1
1729242700000|2024-10-18 09:11:40|||||||||4
1729242710000|2024-10-18 09:11:50|44049.2|44029.2|44052|44032|44052|44032|44049.2|44029.2|2
1729242720000|2024-10-18 09:12:00|44053.1|44033.1|44052|44032|44053.1|44033.1|44052|44032|0
1729242730000|2024-10-18 09:12:10|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|1
1729242740000|2024-10-18 09:12:20|44052|44032|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|1
1729242750000|2024-10-18 09:12:30|||||||||2
1729242760000|2024-10-18 09:12:40|44055.6|44035.6|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|7
1729242770000|2024-10-18 09:12:50|44057|44037|44058.1|44038.1|44058.4|44038.4|44057|44037|6
1729242780000|2024-10-18 09:13:00|44062|44042|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|4
1729242800000|2024-10-18 09:13:20|44062|44042|44065.6|44045.6|44065.6|44045.6|44062|44042|3
1729242810000|2024-10-18 09:13:30|44066.7|44046.7|44066.7|44046.7|44066.7|44046.7|44065.6|44045.6|0
1729242820000|2024-10-18 09:13:40|44068.1|44048.1|44067|44047|44068.1|44048.1|44067|44047|5
1729242830000|2024-10-18 09:13:50|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44067|44047|5
1729242840000|2024-10-18 09:14:00|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|7
1729242850000|2024-10-18 09:14:10|44070.6|44050.6|44078.1|44058.1|44078.1|44058.1|44070.6|44050.6|5
1729242860000|2024-10-18 09:14:20|44077|44057|44078.1|44058.1|44078.1|44058.1|44077|44057|3
1729242870000|2024-10-18 09:14:30|44080.6|44060.6|44078.1|44058.1|44083.1|44063.1|44078.1|44058.1|0
1729242880000|2024-10-18 09:14:40|44079.2|44059.2|44080.6|44060.6|44080.6|44060.6|44079.2|44059.2|3
1729242890000|2024-10-18 09:14:50|44079.2|44059.2|44085.6|44065.6|44089.2|44069.2|44079.2|44059.2|17
1729242900000|2024-10-18 09:15:00|44086.7|44066.7|44088.1|44068.1|44088.1|44068.1|44086.7|44066.7|7
1729242910000|2024-10-18 09:15:10|44087|44067|44083.1|44063.1|44090.6|44070.6|44083.1|44063.1|13
1729242920000|2024-10-18 09:15:20|44082|44062|44082|44062|44084.2|44064.2|44082|44062|3
1729242930000|2024-10-18 09:15:30|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|3
1729242940000|2024-10-18 09:15:40|44079.5|44059.5|44073.1|44053.1|44079.5|44059.5|44072|44052|1
1729242950000|2024-10-18 09:15:50|||||||||1
1729242960000|2024-10-18 09:16:00|44075.6|44055.6|44070.6|44050.6|44075.6|44055.6|44070.6|44050.6|3
1729242970000|2024-10-18 09:16:10|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|2
1729242980000|2024-10-18 09:16:20|44067|44047|44067|44047|44068.1|44048.1|44067|44047|2
1729242990000|2024-10-18 09:16:30|44068.1|44048.1|44065.6|44045.6|44068.1|44048.1|44065.6|44045.6|10
1729243000000|2024-10-18 09:16:40|44063.1|44043.1|44058.1|44038.1|44063.1|44043.1|44058.1|44038.1|1
1729243010000|2024-10-18 09:16:50|44057|44037|44053.1|44033.1|44057|44037|44053.1|44033.1|4
1729243020000|2024-10-18 09:17:00|44052|44032|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|13
1729243030000|2024-10-18 09:17:10|44052|44032|44057|44037|44057|44037|44052|44032|2
1729243040000|2024-10-18 09:17:20|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|44057|44037|0
1729243050000|2024-10-18 09:17:30|44057|44037|44058.1|44038.1|44058.5|44038.5|44057|44037|0
1729243060000|2024-10-18 09:17:40|44057|44037|44065.6|44045.6|44065.6|44045.6|44057|44037|20
1729243070000|2024-10-18 09:17:50|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|1
1729243080000|2024-10-18 09:18:00|44067|44047|44065.6|44045.6|44069.2|44049.2|44065.6|44045.6|0
1729243090000|2024-10-18 09:18:10|44069.2|44049.2|44065.6|44045.6|44069.2|44049.2|44065.6|44045.6|1
1729243100000|2024-10-18 09:18:20|44066.7|44046.7|44068.1|44048.1|44070.6|44050.6|44066.7|44046.7|2
1729243120000|2024-10-18 09:18:40|44065.6|44045.6|44059.2|44039.2|44066.7|44046.7|44059.2|44039.2|5
1729243130000|2024-10-18 09:18:50|44058.1|44038.1|44050.6|44030.6|44058.1|44038.1|44050.6|44030.6|11
1729243140000|2024-10-18 09:19:00|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|1
1729243150000|2024-10-18 09:19:10|44048.1|44028.1|44047|44027|44050.6|44030.6|44047|44027|5
1729243160000|2024-10-18 09:19:20|44048.1|44028.1|44052.8|44032.8|44052.8|44032.8|44048.1|44028.1|4
1729243180000|2024-10-18 09:19:40|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|1
1729243190000|2024-10-18 09:19:50|44054.2|44034.2|44063.1|44043.1|44064.2|44044.2|44054.2|44034.2|22
1729243200000|2024-10-18 09:20:00|44060.3|44040.3|44058.1|44038.1|44060.3|44040.3|44058.1|44038.1|1
1729243210000|2024-10-18 09:20:10|44063.1|44043.1|44055.6|44035.6|44063.1|44043.1|44055.6|44035.6|13
1729243220000|2024-10-18 09:20:20|44058.1|44038.1|44059.2|44039.2|44059.2|44039.2|44058.1|44038.1|10
1729243230000|2024-10-18 09:20:30|44058.1|44038.1|44059.2|44039.2|44059.2|44039.2|44058.1|44038.1|1
1729243240000|2024-10-18 09:20:40|44058.1|44038.1|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|8
1729243250000|2024-10-18 09:20:50|44052|44032|44058.1|44038.1|44058.1|44038.1|44052|44032|10
1729243260000|2024-10-18 09:21:00|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|4
1729243270000|2024-10-18 09:21:10|44058.1|44038.1|44059.2|44039.2|44060.6|44040.6|44058.1|44038.1|0
1729243280000|2024-10-18 09:21:20|44058.1|44038.1|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|15
1729243290000|2024-10-18 09:21:30|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|0
1729243300000|2024-10-18 09:21:40|44056.7|44036.7|44055.6|44035.6|44058.1|44038.1|44055.6|44035.6|5
1729243320000|2024-10-18 09:22:00|44056.7|44036.7|44060.6|44040.6|44060.6|44040.6|44056.7|44036.7|2
1729243330000|2024-10-18 09:22:10|44062|44042|44066.7|44046.7|44066.7|44046.7|44060.6|44040.6|1
1729243340000|2024-10-18 09:22:20|44065.6|44045.6|44064.5|44044.5|44071.7|44051.7|44063.1|44043.1|10
1729243350000|2024-10-18 09:22:30|44063.1|44043.1|44063.1|44043.1|44064.2|44044.2|44063.1|44043.1|0
1729243370000|2024-10-18 09:22:50|44065.6|44045.6|44063.1|44043.1|44065.6|44045.6|44063.1|44043.1|2
1729243380000|2024-10-18 09:23:00|44064.2|44044.2|44065.6|44045.6|44065.6|44045.6|44064.2|44044.2|0
1729243390000|2024-10-18 09:23:10|||||||||5
1729243400000|2024-10-18 09:23:20|44064.6|44044.6|44063.1|44043.1|44064.6|44044.6|44063.1|44043.1|0
1729243410000|2024-10-18 09:23:30|44061.7|44041.7|44060.6|44040.6|44061.7|44041.7|44060.6|44040.6|1
1729243420000|2024-10-18 09:23:40|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|0
1729243430000|2024-10-18 09:23:50|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|2
1729243440000|2024-10-18 09:24:00|44061.7|44041.7|44060.6|44040.6|44063.1|44043.1|44060.6|44040.6|0
1729243450000|2024-10-18 09:24:10|44058.1|44038.1|44058.1|44038.1|44060.6|44040.6|44058.1|44038.1|2
1729243460000|2024-10-18 09:24:20|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|1
1729243490000|2024-10-18 09:24:50|||||||||2
1729243500000|2024-10-18 09:25:00|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|1
1729243510000|2024-10-18 09:25:10|||||||||3
1729243520000|2024-10-18 09:25:20|44052.1|44032.1|44050.6|44030.6|44052.1|44032.1|44050.6|44030.6|0
1729243530000|2024-10-18 09:25:30|44051.7|44031.7|44053.1|44033.1|44053.1|44033.1|44051.7|44031.7|2
1729243540000|2024-10-18 09:25:40|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|0
1729243550000|2024-10-18 09:25:50|44054.2|44034.2|44050.6|44030.6|44055.6|44035.6|44050.6|44030.6|5
1729243560000|2024-10-18 09:26:00|44053.1|44033.1|44054.2|44034.2|44054.2|44034.2|44053.1|44033.1|2
1729243570000|2024-10-18 09:26:10|44050.6|44030.6|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|10
1729243580000|2024-10-18 09:26:20|44054.2|44034.2|44056.7|44036.7|44056.7|44036.7|44054.2|44034.2|0
1729243590000|2024-10-18 09:26:30|44055.6|44035.6|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|1
1729243600000|2024-10-18 09:26:40|44059.2|44039.2|44060.6|44040.6|44060.6|44040.6|44059.2|44039.2|5
1729243610000|2024-10-18 09:26:50|44062.1|44042.1|44063.1|44043.1|44063.1|44043.1|44062.1|44042.1|1
1729243620000|2024-10-18 09:27:00|44065.6|44045.6|44063.1|44043.1|44065.6|44045.6|44063.1|44043.1|5
1729243630000|2024-10-18 09:27:10|44064.2|44044.2|44062.1|44042.1|44064.2|44044.2|44062.1|44042.1|1
1729243640000|2024-10-18 09:27:20|44060.6|44040.6|44060.6|44040.6|44064.2|44044.2|44060.6|44040.6|1
1729243650000|2024-10-18 09:27:30|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|1
1729243670000|2024-10-18 09:27:50|||||||||7
1729243680000|2024-10-18 09:28:00|44064.2|44044.2|44065.6|44045.6|44065.6|44045.6|44064.2|44044.2|1
1729243690000|2024-10-18 09:28:10|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|0
1729243700000|2024-10-18 09:28:20|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|1
1729243710000|2024-10-18 09:28:30|44068.1|44048.1|44070.6|44050.6|44070.6|44050.6|44068.1|44048.1|0
1729243720000|2024-10-18 09:28:40|44075.6|44055.6|44080.6|44060.6|44080.6|44060.6|44075.6|44055.6|13
1729243730000|2024-10-18 09:28:50|||||||||1
1729243740000|2024-10-18 09:29:00|44078.1|44058.1|44080.6|44060.6|44083.1|44063.1|44078.1|44058.1|3
1729243750000|2024-10-18 09:29:10|||||||||2
1729243760000|2024-10-18 09:29:20|44079.6|44059.6|44078.1|44058.1|44079.6|44059.6|44078.1|44058.1|11
1729243770000|2024-10-18 09:29:30|44079.6|44059.6|44079.2|44059.2|44080.6|44060.6|44078.1|44058.1|2
1729243780000|2024-10-18 09:29:40|44078.1|44058.1|44079.2|44059.2|44079.2|44059.2|44078.1|44058.1|2
1729243790000|2024-10-18 09:29:50|44078.1|44058.1|44083.1|44063.1|44083.1|44063.1|44078.1|44058.1|19
1729243800000|2024-10-18 09:30:00|44084.2|44064.2|44085.6|44065.6|44085.6|44065.6|44084.2|44064.2|5
1729243810000|2024-10-18 09:30:10|44085.7|44065.7|44083.2|44063.2|44085.7|44065.7|44083.2|44063.2|6
1729243820000|2024-10-18 09:30:20|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|3
1729243830000|2024-10-18 09:30:30|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|44079.6|44059.6|1
1729243840000|2024-10-18 09:30:40|||||||||10
1729243860000|2024-10-18 09:31:00|44080.7|44060.7|44079.6|44059.6|44081|44061|44079.6|44059.6|18
1729243880000|2024-10-18 09:31:20|44068.9|44048.9|44060.7|44040.7|44068.9|44048.9|44060.7|44040.7|9
1729243910000|2024-10-18 09:31:50|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|4
1729243930000|2024-10-18 09:32:10|44057.1|44037.1|44058.2|44038.2|44058.2|44038.2|44053.2|44033.2|6
1729243940000|2024-10-18 09:32:20|44059.6|44039.6|44058.2|44038.2|44059.6|44039.6|44058.2|44038.2|1
1729243950000|2024-10-18 09:32:30|44059.2|44039.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|0
1729243960000|2024-10-18 09:32:40|44063.2|44043.2|44063.2|44043.2|44065.7|44045.7|44062.1|44042.1|0
1729243970000|2024-10-18 09:32:50|44062.1|44042.1|44064.2|44044.2|44065.7|44045.7|44062.1|44042.1|0
1729243980000|2024-10-18 09:33:00|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44062.1|44042.1|0
1729243990000|2024-10-18 09:33:10|44062.1|44042.1|44060.7|44040.7|44065.7|44045.7|44060.7|44040.7|0
1729244000000|2024-10-18 09:33:20|44062.1|44042.1|44060.7|44040.7|44062.1|44042.1|44060.7|44040.7|0
1729244010000|2024-10-18 09:33:30|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1729244020000|2024-10-18 09:33:40|44060.7|44040.7|44060.7|44040.7|44062.1|44042.1|44060.7|44040.7|1
1729244040000|2024-10-18 09:34:00|||||||||1
1729244050000|2024-10-18 09:34:10|44059.6|44039.6|44060.7|44040.7|44060.7|44040.7|44059.6|44039.6|3
1729244060000|2024-10-18 09:34:20|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|0
1729244070000|2024-10-18 09:34:30|44061.7|44041.7|44060.7|44040.7|44064.2|44044.2|44060.7|44040.7|0
1729244080000|2024-10-18 09:34:40|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|44060.7|44040.7|0
1729244090000|2024-10-18 09:34:50|44064.2|44044.2|44060.7|44040.7|44065.7|44045.7|44060.7|44040.7|2
1729244100000|2024-10-18 09:35:00|44062.8|44042.8|44064.2|44044.2|44065.7|44045.7|44060.7|44040.7|4
1729244110000|2024-10-18 09:35:10|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|0
1729244120000|2024-10-18 09:35:20|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|0
1729244130000|2024-10-18 09:35:30|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|2
1729244150000|2024-10-18 09:35:50|||||||||1
1729244160000|2024-10-18 09:36:00|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|0
1729244170000|2024-10-18 09:36:10|44066.7|44046.7|44065.7|44045.7|44066.7|44046.7|44065.7|44045.7|0
1729244190000|2024-10-18 09:36:30|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|3
1729244200000|2024-10-18 09:36:40|44065.7|44045.7|44064.6|44044.6|44065.7|44045.7|44064.6|44044.6|1
1729244210000|2024-10-18 09:36:50|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|5
1729244220000|2024-10-18 09:37:00|44067.1|44047.1|44067.1|44047.1|44068.5|44048.5|44067.1|44047.1|2
1729244230000|2024-10-18 09:37:10|44068.2|44048.2|44070.7|44050.7|44072.1|44052.1|44068.2|44048.2|4
1729244240000|2024-10-18 09:37:20|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|0
1729244260000|2024-10-18 09:37:40|44065.7|44045.7|44070.7|44050.7|44070.7|44050.7|44065.7|44045.7|1
1729244270000|2024-10-18 09:37:50|44067.1|44047.1|44072.1|44052.1|44072.1|44052.1|44067.1|44047.1|2
1729244280000|2024-10-18 09:38:00|44073.2|44053.2|44070.7|44050.7|44073.2|44053.2|44070.7|44050.7|1
1729244290000|2024-10-18 09:38:10|44069.6|44049.6|44067.1|44047.1|44070.7|44050.7|44067.1|44047.1|2
1729244300000|2024-10-18 09:38:20|44065.7|44045.7|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|3
1729244310000|2024-10-18 09:38:30|44062.1|44042.1|44062.1|44042.1|44063.2|44043.2|44060.7|44040.7|4
1729244320000|2024-10-18 09:38:40|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|0
1729244330000|2024-10-18 09:38:50|44061.8|44041.8|44062.1|44042.1|44063.2|44043.2|44061.8|44041.8|1
1729244340000|2024-10-18 09:39:00|44064.3|44044.3|44060.7|44040.7|44064.3|44044.3|44060.7|44040.7|0
1729244350000|2024-10-18 09:39:10|44064.6|44044.6|44065.7|44045.7|44065.7|44045.7|44062.1|44042.1|0
1729244360000|2024-10-18 09:39:20|44063.2|44043.2|44065.7|44045.7|44065.7|44045.7|44063.2|44043.2|0
1729244370000|2024-10-18 09:39:30|44063.2|44043.2|44065.7|44045.7|44065.7|44045.7|44063.2|44043.2|0
1729244380000|2024-10-18 09:39:40|44067.1|44047.1|44065.7|44045.7|44067.1|44047.1|44065.7|44045.7|1
1729244390000|2024-10-18 09:39:50|44064.6|44044.6|44063.2|44043.2|44064.6|44044.6|44062.1|44042.1|3
1729244400000|2024-10-18 09:40:00|44062.1|44042.1|44060.7|44040.7|44062.1|44042.1|44060.7|44040.7|2
1729244410000|2024-10-18 09:40:10|44058.2|44038.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|0
1729244420000|2024-10-18 09:40:20|44059.6|44039.6|44060.7|44040.7|44063.2|44043.2|44058.2|44038.2|22
1729244430000|2024-10-18 09:40:30|44059.6|44039.6|44060.7|44040.7|44060.7|44040.7|44059.6|44039.6|1
1729244450000|2024-10-18 09:40:50|||||||||1
1729244460000|2024-10-18 09:41:00|44061.8|44041.8|44060.7|44040.7|44061.8|44041.8|44060.7|44040.7|0
1729244470000|2024-10-18 09:41:10|44061.8|44041.8|44058.2|44038.2|44061.8|44041.8|44058.2|44038.2|1
1729244480000|2024-10-18 09:41:20|44063.2|44043.2|44060.7|44040.7|44064.3|44044.3|44060.7|44040.7|2
1729244490000|2024-10-18 09:41:30|44064.3|44044.3|44063.2|44043.2|44064.3|44044.3|44060.7|44040.7|0
1729244500000|2024-10-18 09:41:40|44064.3|44044.3|44060.7|44040.7|44064.3|44044.3|44060.7|44040.7|0
1729244510000|2024-10-18 09:41:50|44063.2|44043.2|44062.1|44042.1|44063.2|44043.2|44062.1|44042.1|1
1729244520000|2024-10-18 09:42:00|44060.7|44040.7|44062.1|44042.1|44062.1|44042.1|44060.7|44040.7|0
1729244530000|2024-10-18 09:42:10|44063.2|44043.2|44062.1|44042.1|44063.2|44043.2|44062.1|44042.1|0
1729244540000|2024-10-18 09:42:20|44060.7|44040.7|44053.2|44033.2|44060.7|44040.7|44053.2|44033.2|3
1729244550000|2024-10-18 09:42:30|||||||||5
1729244560000|2024-10-18 09:42:40|44052.1|44032.1|44048.2|44028.2|44052.1|44032.1|44047.1|44027.1|1
1729244570000|2024-10-18 09:42:50|44047.1|44027.1|44040.7|44020.7|44047.1|44027.1|44040.7|44020.7|2
1729244580000|2024-10-18 09:43:00|44041.8|44021.8|44040.7|44020.7|44041.8|44021.8|44040.7|44020.7|1
1729244590000|2024-10-18 09:43:10|44042.1|44022.1|44037.1|44017.1|44045.7|44025.7|44037.1|44017.1|6
1729244600000|2024-10-18 09:43:20|44034.6|44014.6|44030.7|44010.7|44034.6|44014.6|44029.6|44009.6|1
1729244610000|2024-10-18 09:43:30|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|0
1729244620000|2024-10-18 09:43:40|44031.8|44011.8|44030.7|44010.7|44031.8|44011.8|44030.7|44010.7|0
1729244630000|2024-10-18 09:43:50|||||||||2
1729244640000|2024-10-18 09:44:00|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|1
1729244650000|2024-10-18 09:44:10|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|1
1729244660000|2024-10-18 09:44:20|44028.2|44008.2|44024.6|44004.6|44028.2|44008.2|44023.2|44003.2|14
1729244670000|2024-10-18 09:44:30|44023.2|44003.2|44024.6|44004.6|44025.7|44005.7|44023.2|44003.2|0
1729244680000|2024-10-18 09:44:40|44025.7|44005.7|44024.6|44004.6|44025.7|44005.7|44024.6|44004.6|0
1729244690000|2024-10-18 09:44:50|44025.7|44005.7|44025.7|44005.7|44028.2|44008.2|44023.2|44003.2|7
1729244700000|2024-10-18 09:45:00|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44027.1|44007.1|1
1729244710000|2024-10-18 09:45:10|44027.1|44007.1|44024.3|44004.3|44027.1|44007.1|44020.7|44000.7|19
1729244720000|2024-10-18 09:45:20|44025.7|44005.7|44028.2|44008.2|44028.2|44008.2|44025.7|44005.7|0
1729244730000|2024-10-18 09:45:30|44027.1|44007.1|44025.7|44005.7|44027.1|44007.1|44025.7|44005.7|0
1729244750000|2024-10-18 09:45:50|44026.8|44006.8|44025.7|44005.7|44028.2|44008.2|44025.7|44005.7|0
1729244770000|2024-10-18 09:46:10|44027.1|44007.1|44028.2|44008.2|44028.2|44008.2|44027.1|44007.1|1
1729244780000|2024-10-18 09:46:20|44030.7|44010.7|44038.2|44018.2|44038.2|44018.2|44030.7|44010.7|5
1729244790000|2024-10-18 09:46:30|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|5
1729244800000|2024-10-18 09:46:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|2
1729244810000|2024-10-18 09:46:50|44032.1|44012.1|44033.2|44013.2|44033.2|44013.2|44030.7|44010.7|4
1729244820000|2024-10-18 09:47:00|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|2
1729244830000|2024-10-18 09:47:10|44032.1|44012.1|44030.7|44010.7|44033.2|44013.2|44030.7|44010.7|0
1729244850000|2024-10-18 09:47:30|44029.6|44009.6|44031.8|44011.8|44031.8|44011.8|44029.6|44009.6|3
1729244860000|2024-10-18 09:47:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|0
1729244880000|2024-10-18 09:48:00|||||||||1
1729244890000|2024-10-18 09:48:10|44033.2|44013.2|44030.7|44010.7|44033.2|44013.2|44030.7|44010.7|1
1729244900000|2024-10-18 09:48:20|44028.6|44008.6|44027.1|44007.1|44029.3|44009.3|44027.1|44007.1|2
1729244910000|2024-10-18 09:48:30|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44027.1|44007.1|0
1729244920000|2024-10-18 09:48:40|44029.3|44009.3|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|0
1729244930000|2024-10-18 09:48:50|||||||||1
1729244940000|2024-10-18 09:49:00|44029.3|44009.3|44029.3|44009.3|44029.3|44009.3|44024.3|44004.3|4
1729244950000|2024-10-18 09:49:10|||||||||1
1729244960000|2024-10-18 09:49:20|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|0
1729244970000|2024-10-18 09:49:30|44029.3|44009.3|44029.3|44009.3|44029.3|44009.3|44029.3|44009.3|1
1729244980000|2024-10-18 09:49:40|44031.8|44011.8|44029.3|44009.3|44031.8|44011.8|44029.3|44009.3|2
1729244990000|2024-10-18 09:49:50|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|2
1729245000000|2024-10-18 09:50:00|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|0
1729245010000|2024-10-18 09:50:10|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|1
1729245020000|2024-10-18 09:50:20|44034.6|44014.6|44038.2|44018.2|44038.2|44018.2|44034.6|44014.6|0
1729245030000|2024-10-18 09:50:30|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|0
1729245040000|2024-10-18 09:50:40|44044.3|44024.3|44045.7|44025.7|44045.7|44025.7|44044.3|44024.3|1
1729245050000|2024-10-18 09:50:50|44048.2|44028.2|44050.7|44030.7|44050.7|44030.7|44048.2|44028.2|0
1729245070000|2024-10-18 09:51:10|44052.1|44032.1|44053.2|44033.2|44055.7|44035.7|44050.7|44030.7|4
1729245080000|2024-10-18 09:51:20|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|0
1729245100000|2024-10-18 09:51:40|44057.9|44037.9|44055.7|44035.7|44059.3|44039.3|44055.7|44035.7|0
1729245110000|2024-10-18 09:51:50|44058.2|44038.2|44058.2|44038.2|44060.7|44040.7|44058.2|44038.2|0
1729245130000|2024-10-18 09:52:10|44057.2|44037.2|44055.7|44035.7|44057.2|44037.2|44055.7|44035.7|1
1729245140000|2024-10-18 09:52:20|44056.8|44036.8|44058.2|44038.2|44058.2|44038.2|44055.7|44035.7|0
1729245160000|2024-10-18 09:52:40|44057.2|44037.2|44055.7|44035.7|44057.2|44037.2|44055.7|44035.7|1
1729245170000|2024-10-18 09:52:50|44058.2|44038.2|44053.2|44033.2|44058.2|44038.2|44053.2|44033.2|4
1729245180000|2024-10-18 09:53:00|||||||||2
1729245190000|2024-10-18 09:53:10|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|2
1729245200000|2024-10-18 09:53:20|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|1
1729245210000|2024-10-18 09:53:30|44051.8|44031.8|44055.7|44035.7|44055.7|44035.7|44051.8|44031.8|4
1729245230000|2024-10-18 09:53:50|44056.8|44036.8|44055.7|44035.7|44058.2|44038.2|44055.7|44035.7|2
1729245240000|2024-10-18 09:54:00|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|0
1729245260000|2024-10-18 09:54:20|44051.8|44031.8|44050.7|44030.7|44051.8|44031.8|44050.7|44030.7|1
1729245270000|2024-10-18 09:54:30|44049.7|44029.7|44047.2|44027.2|44050.7|44030.7|44047.2|44027.2|4
1729245280000|2024-10-18 09:54:40|44048.2|44028.2|44054.3|44034.3|44054.3|44034.3|44048.2|44028.2|0
1729245290000|2024-10-18 09:54:50|44050.7|44030.7|44047.2|44027.2|44050.7|44030.7|44047.2|44027.2|8
1729245330000|2024-10-18 09:55:30|44043.2|44023.2|44040.7|44020.7|44043.2|44023.2|44040.7|44020.7|4
1729245340000|2024-10-18 09:55:40|||||||||1
1729245350000|2024-10-18 09:55:50|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|2
1729245360000|2024-10-18 09:56:00|44035.7|44015.7|44024.7|44004.7|44035.7|44015.7|44024.7|44004.7|1
1729245370000|2024-10-18 09:56:10|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|2
1729245380000|2024-10-18 09:56:20|44019.7|43999.7|44007.2|43987.2|44019.7|43999.7|44007.2|43987.2|25
1729245390000|2024-10-18 09:56:30|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|6
1729245400000|2024-10-18 09:56:40|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44002.2|43982.2|26
1729245410000|2024-10-18 09:56:50|44004.7|43984.7|44007.5|43987.5|44008.6|43988.6|44004.7|43984.7|3
1729245420000|2024-10-18 09:57:00|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|2
1729245430000|2024-10-18 09:57:10|44007.2|43987.2|44006.1|43986.1|44007.2|43987.2|44006.1|43986.1|1
1729245440000|2024-10-18 09:57:20|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|3
1729245450000|2024-10-18 09:57:30|44003.6|43983.6|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|1
1729245460000|2024-10-18 09:57:40|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|8
1729245470000|2024-10-18 09:57:50|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|1
1729245480000|2024-10-18 09:58:00|44000|43980|44000|43980|44001.1|43981.1|44000|43980|0
1729245490000|2024-10-18 09:58:10|44001.1|43981.1|44000|43980|44001.1|43981.1|44000|43980|0
1729245500000|2024-10-18 09:58:20|44001.1|43981.1|44000|43980|44001.1|43981.1|44000|43980|0
1729245510000|2024-10-18 09:58:30|44001.1|43981.1|44000|43980|44001.1|43981.1|44000|43980|0
1729245520000|2024-10-18 09:58:40|44001.1|43981.1|44002.5|43982.5|44002.5|43982.5|44001.1|43981.1|1
1729245530000|2024-10-18 09:58:50|44001.1|43981.1|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|21
1729245540000|2024-10-18 09:59:00|44000|43980|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|2
1729245550000|2024-10-18 09:59:10|43997.2|43977.2|44001.1|43981.1|44001.1|43981.1|43997.2|43977.2|3
1729245560000|2024-10-18 09:59:20|43998.6|43978.6|43998.6|43978.6|44001.1|43981.1|43997.2|43977.2|7
1729245570000|2024-10-18 09:59:30|43999.7|43979.7|43998.6|43978.6|44000|43980|43998.6|43978.6|3
1729245590000|2024-10-18 09:59:50|43996.1|43976.1|43997.2|43977.2|43997.2|43977.2|43996.1|43976.1|9
1729245600000|2024-10-18 10:00:00|43998.6|43978.6|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|1
1729245610000|2024-10-18 10:00:10|44000|43980|44004|43984|44004|43984|44000|43980|4
1729245620000|2024-10-18 10:00:20|44005|43985|44005|43985|44005|43985|44005|43985|0
1729245630000|2024-10-18 10:00:30|44002.5|43982.5|44001.1|43981.1|44002.5|43982.5|44001.1|43981.1|3
1729245640000|2024-10-18 10:00:40|43999.7|43979.7|43995|43975|43999.7|43979.7|43995|43975|0
1729245660000|2024-10-18 10:01:00|43996.1|43976.1|43995|43975|43996.1|43976.1|43995|43975|0
1729245680000|2024-10-18 10:01:20|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|0
1729245690000|2024-10-18 10:01:30|||||||||2
1729245700000|2024-10-18 10:01:40|43995|43975|43988.6|43968.6|43995|43975|43988.6|43968.6|4
1729245710000|2024-10-18 10:01:50|43986.1|43966.1|43979.7|43959.7|43986.1|43966.1|43978.3|43958.3|3
1729245720000|2024-10-18 10:02:00|43978.3|43958.3|43956.1|43936.1|43978.3|43958.3|43956.1|43936.1|18
1729245730000|2024-10-18 10:02:10|43955|43935|43950|43930|43955|43935|43950|43930|8
1729245740000|2024-10-18 10:02:20|43951.1|43931.1|43950|43930|43953.6|43933.6|43950|43930|8
1729245750000|2024-10-18 10:02:30|43949|43929|43950|43930|43950|43930|43949|43929|13
1729245760000|2024-10-18 10:02:40|43951.1|43931.1|43945|43925|43951.1|43931.1|43945|43925|23
1729245770000|2024-10-18 10:02:50|43946.1|43926.1|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|12
1729245780000|2024-10-18 10:03:00|43947.5|43927.5|43957.5|43937.5|43957.5|43937.5|43946.1|43926.1|8
1729245800000|2024-10-18 10:03:20|43956.1|43936.1|43957.5|43937.5|43960|43940|43956.1|43936.1|5
1729245810000|2024-10-18 10:03:30|43960|43940|43960|43940|43960|43940|43956.5|43936.5|3
1729245820000|2024-10-18 10:03:40|43961.5|43941.5|43962.5|43942.5|43962.5|43942.5|43961.5|43941.5|1
1729245830000|2024-10-18 10:03:50|43960|43940|43960|43940|43960|43940|43958.6|43938.6|0
1729245840000|2024-10-18 10:04:00|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|6
1729245850000|2024-10-18 10:04:10|43965|43945|43965|43945|43965|43945|43965|43945|0
1729245860000|2024-10-18 10:04:20|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|0
1729245870000|2024-10-18 10:04:30|43967.5|43947.5|43970|43950|43970|43950|43966.1|43946.1|1
1729245880000|2024-10-18 10:04:40|43968.6|43948.6|43967.2|43947.2|43968.6|43948.6|43967.2|43947.2|0
1729245890000|2024-10-18 10:04:50|43970|43950|43971.1|43951.1|43971.1|43951.1|43970|43950|6
1729245900000|2024-10-18 10:05:00|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|0
1729245910000|2024-10-18 10:05:10|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1729245930000|2024-10-18 10:05:30|43975|43955|43970|43950|43975|43955|43970|43950|0
1729245940000|2024-10-18 10:05:40|43971.1|43951.1|43975|43955|43975|43955|43970|43950|8
1729245950000|2024-10-18 10:05:50|||||||||3
1729245960000|2024-10-18 10:06:00|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|2
1729245970000|2024-10-18 10:06:10|43969.7|43949.7|43971.1|43951.1|43971.1|43951.1|43969.7|43949.7|1
1729245980000|2024-10-18 10:06:20|43966.1|43946.1|43967.6|43947.6|43967.6|43947.6|43965.1|43945.1|2
1729245990000|2024-10-18 10:06:30|43965.1|43945.1|43960.1|43940.1|43965.1|43945.1|43960.1|43940.1|2
1729246000000|2024-10-18 10:06:40|43958.6|43938.6|43951.5|43931.5|43958.6|43938.6|43951.5|43931.5|11
1729246010000|2024-10-18 10:06:50|43950.1|43930.1|43950.1|43930.1|43951.1|43931.1|43946.1|43926.1|16
1729246020000|2024-10-18 10:07:00|43948.6|43928.6|43956.1|43936.1|43956.1|43936.1|43948.6|43928.6|11
1729246030000|2024-10-18 10:07:10|||||||||3
1729246040000|2024-10-18 10:07:20|43957.2|43937.2|43958.6|43938.6|43958.6|43938.6|43957.2|43937.2|3
1729246050000|2024-10-18 10:07:30|43959.7|43939.7|43963.6|43943.6|43963.6|43943.6|43959.7|43939.7|0
1729246060000|2024-10-18 10:07:40|43964.7|43944.7|43965.1|43945.1|43968.6|43948.6|43964.7|43944.7|11
1729246070000|2024-10-18 10:07:50|43960.1|43940.1|43965.1|43945.1|43965.1|43945.1|43960.1|43940.1|12
1729246080000|2024-10-18 10:08:00|43966.1|43946.1|43971.1|43951.1|43971.1|43951.1|43966.1|43946.1|8
1729246090000|2024-10-18 10:08:10|43970.1|43950.1|43971.1|43951.1|43971.1|43951.1|43968.6|43948.6|11
1729246100000|2024-10-18 10:08:20|43968.6|43948.6|43968.6|43948.6|43970.1|43950.1|43968.6|43948.6|1
1729246110000|2024-10-18 10:08:30|43970.1|43950.1|43967.6|43947.6|43970.1|43950.1|43967.6|43947.6|1
1729246120000|2024-10-18 10:08:40|43966.5|43946.5|43965.1|43945.1|43966.5|43946.5|43964|43944|3
1729246130000|2024-10-18 10:08:50|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|0
1729246140000|2024-10-18 10:09:00|43962.6|43942.6|43965.1|43945.1|43966.1|43946.1|43960.1|43940.1|1
1729246150000|2024-10-18 10:09:10|43966.1|43946.1|43965.1|43945.1|43966.1|43946.1|43965.1|43945.1|0
1729246160000|2024-10-18 10:09:20|43962.6|43942.6|43963.6|43943.6|43963.6|43943.6|43962.2|43942.2|0
1729246170000|2024-10-18 10:09:30|43965.1|43945.1|43963.6|43943.6|43965.1|43945.1|43963.6|43943.6|0
1729246180000|2024-10-18 10:09:40|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|1
1729246190000|2024-10-18 10:09:50|43963.6|43943.6|43966.1|43946.1|43966.1|43946.1|43963.6|43943.6|2
1729246200000|2024-10-18 10:10:00|43962.2|43942.2|43962.2|43942.2|43963.6|43943.6|43962.2|43942.2|2
1729246210000|2024-10-18 10:10:10|43963.3|43943.3|43962.2|43942.2|43964.7|43944.7|43962.2|43942.2|1
1729246230000|2024-10-18 10:10:30|43960.8|43940.8|43961.1|43941.1|43962.2|43942.2|43960.8|43940.8|0
1729246240000|2024-10-18 10:10:40|43959.7|43939.7|43948.6|43928.6|43959.7|43939.7|43948.6|43928.6|0
1729246250000|2024-10-18 10:10:50|43947.2|43927.2|43948.3|43928.3|43949.7|43929.7|43947.2|43927.2|3
1729246260000|2024-10-18 10:11:00|43949.4|43929.4|43952.2|43932.2|43952.2|43932.2|43949.4|43929.4|1
1729246270000|2024-10-18 10:11:10|43953.3|43933.3|43957.2|43937.2|43957.2|43937.2|43953.3|43933.3|3
1729246280000|2024-10-18 10:11:20|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|0
1729246300000|2024-10-18 10:11:40|43951.1|43931.1|43946.1|43926.1|43951.1|43931.1|43946.1|43926.1|6
1729246310000|2024-10-18 10:11:50|43944.7|43924.7|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|2
1729246320000|2024-10-18 10:12:00|43941.1|43921.1|43939.7|43919.7|43941.1|43921.1|43939.7|43919.7|0
1729246330000|2024-10-18 10:12:10|43937.2|43917.2|43941.1|43921.1|43941.1|43921.1|43936.1|43916.1|3
1729246340000|2024-10-18 10:12:20|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|35
1729246350000|2024-10-18 10:12:30|43943.3|43923.3|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|1
1729246360000|2024-10-18 10:12:40|43943.6|43923.6|43943.3|43923.3|43943.6|43923.6|43942.2|43922.2|7
1729246370000|2024-10-18 10:12:50|43944.7|43924.7|43946.1|43926.1|43946.1|43926.1|43944.7|43924.7|0
1729246380000|2024-10-18 10:13:00|43947.2|43927.2|43948.3|43928.3|43948.3|43928.3|43947.2|43927.2|1
1729246390000|2024-10-18 10:13:10|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|3
1729246400000|2024-10-18 10:13:20|43951.1|43931.1|43954.4|43934.4|43954.4|43934.4|43951.1|43931.1|6
1729246410000|2024-10-18 10:13:30|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|1
1729246420000|2024-10-18 10:13:40|43962.2|43942.2|43965.8|43945.8|43965.8|43945.8|43962.2|43942.2|3
1729246430000|2024-10-18 10:13:50|||||||||2
1729246440000|2024-10-18 10:14:00|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|0
1729246450000|2024-10-18 10:14:10|43968.3|43948.3|43972.2|43952.2|43972.2|43952.2|43968.3|43948.3|13
1729246460000|2024-10-18 10:14:20|43973.7|43953.7|43970.8|43950.8|43973.7|43953.7|43970.8|43950.8|3
1729246470000|2024-10-18 10:14:30|43972.2|43952.2|43970.8|43950.8|43973.3|43953.3|43970.8|43950.8|0
1729246480000|2024-10-18 10:14:40|43972.2|43952.2|43975.8|43955.8|43975.8|43955.8|43972.2|43952.2|2
1729246490000|2024-10-18 10:14:50|43973.3|43953.3|43977.2|43957.2|43977.2|43957.2|43973.3|43953.3|3
1729246500000|2024-10-18 10:15:00|43973.3|43953.3|43972.2|43952.2|43973.3|43953.3|43970.8|43950.8|10
1729246510000|2024-10-18 10:15:10|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1729246520000|2024-10-18 10:15:20|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|0
1729246530000|2024-10-18 10:15:30|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1729246540000|2024-10-18 10:15:40|43974.7|43954.7|43975.8|43955.8|43975.8|43955.8|43972.2|43952.2|0
1729246550000|2024-10-18 10:15:50|43972.2|43952.2|43972.2|43952.2|43975.8|43955.8|43972.2|43952.2|0
1729246560000|2024-10-18 10:16:00|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|3
1729246570000|2024-10-18 10:16:10|43973.3|43953.3|43975.8|43955.8|43975.8|43955.8|43972.2|43952.2|3
1729246590000|2024-10-18 10:16:30|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43975.8|43955.8|0
1729246600000|2024-10-18 10:16:40|43978.3|43958.3|43994.4|43974.4|43994.7|43974.7|43978.3|43958.3|6
1729246610000|2024-10-18 10:16:50|43995.8|43975.8|43994.4|43974.4|43995.8|43975.8|43994.4|43974.4|2
1729246620000|2024-10-18 10:17:00|43995.8|43975.8|43997.2|43977.2|43997.2|43977.2|43994.4|43974.4|0
1729246630000|2024-10-18 10:17:10|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43997.2|43977.2|0
1729246650000|2024-10-18 10:17:30|43997.2|43977.2|43993.3|43973.3|43997.2|43977.2|43993.3|43973.3|3
1729246660000|2024-10-18 10:17:40|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|2
1729246670000|2024-10-18 10:17:50|43989.4|43969.4|43980.8|43960.8|43989.4|43969.4|43980.8|43960.8|6
1729246680000|2024-10-18 10:18:00|43978|43958|43979.4|43959.4|43979.4|43959.4|43978|43958|1
1729246690000|2024-10-18 10:18:10|||||||||3
1729246700000|2024-10-18 10:18:20|43980.8|43960.8|43981.9|43961.9|43981.9|43961.9|43980.8|43960.8|0
1729246710000|2024-10-18 10:18:30|43983.3|43963.3|43986.9|43966.9|43986.9|43966.9|43983.3|43963.3|0
1729246720000|2024-10-18 10:18:40|43988.3|43968.3|43988.3|43968.3|43989.4|43969.4|43988.3|43968.3|3
1729246730000|2024-10-18 10:18:50|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1729246740000|2024-10-18 10:19:00|43988.3|43968.3|43992.2|43972.2|43992.2|43972.2|43988.3|43968.3|4
1729246750000|2024-10-18 10:19:10|43990.8|43970.8|43986.9|43966.9|43990.8|43970.8|43986.9|43966.9|3
1729246770000|2024-10-18 10:19:30|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43983.3|43963.3|1
1729246780000|2024-10-18 10:19:40|43984.7|43964.7|43985.8|43965.8|43985.8|43965.8|43983.3|43963.3|0
1729246790000|2024-10-18 10:19:50|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|3
1729246810000|2024-10-18 10:20:10|43986.2|43966.2|43983.7|43963.7|43986.2|43966.2|43983.7|43963.7|0
1729246820000|2024-10-18 10:20:20|43984.7|43964.7|43985.8|43965.8|43987.2|43967.2|43984.7|43964.7|0
1729246830000|2024-10-18 10:20:30|43982.2|43962.2|43982.2|43962.2|43985.8|43965.8|43982.2|43962.2|0
1729246860000|2024-10-18 10:21:00|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|0
1729246870000|2024-10-18 10:21:10|43983.3|43963.3|43982.3|43962.3|43983.3|43963.3|43982.3|43962.3|0
1729246880000|2024-10-18 10:21:20|43980.8|43960.8|43983.3|43963.3|43985.8|43965.8|43980.8|43960.8|1
1729246890000|2024-10-18 10:21:30|43984.4|43964.4|43983.3|43963.3|43984.4|43964.4|43983.3|43963.3|0
1729246900000|2024-10-18 10:21:40|43984.8|43964.8|43985.8|43965.8|43985.8|43965.8|43984.8|43964.8|1
1729246910000|2024-10-18 10:21:50|43987.3|43967.3|43985.8|43965.8|43987.3|43967.3|43983.3|43963.3|2
1729246920000|2024-10-18 10:22:00|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|0
1729246940000|2024-10-18 10:22:20|||||||||1
1729246950000|2024-10-18 10:22:30|43988.3|43968.3|43987.3|43967.3|43988.3|43968.3|43987.3|43967.3|0
1729246960000|2024-10-18 10:22:40|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43987.3|43967.3|0
1729246970000|2024-10-18 10:22:50|43985.8|43965.8|43988.3|43968.3|43988.3|43968.3|43985.8|43965.8|2
1729246980000|2024-10-18 10:23:00|43989.4|43969.4|43990.8|43970.8|43990.8|43970.8|43989.4|43969.4|2
1729246990000|2024-10-18 10:23:10|||||||||1
1729247000000|2024-10-18 10:23:20|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|0
1729247020000|2024-10-18 10:23:40|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43992.3|43972.3|0
1729247030000|2024-10-18 10:23:50|||||||||2
1729247040000|2024-10-18 10:24:00|43994.4|43974.4|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|1
1729247050000|2024-10-18 10:24:10|43997.3|43977.3|43993.3|43973.3|43998.3|43978.3|43993.3|43973.3|1
1729247070000|2024-10-18 10:24:30|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|3
1729247080000|2024-10-18 10:24:40|43993.3|43973.3|43995.8|43975.8|43997.3|43977.3|43993.3|43973.3|2
1729247090000|2024-10-18 10:24:50|43994.8|43974.8|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|2
1729247100000|2024-10-18 10:25:00|43997.3|43977.3|43993.3|43973.3|43997.3|43977.3|43993.3|43973.3|1
1729247110000|2024-10-18 10:25:10|43996.2|43976.2|44000.8|43980.8|44000.8|43980.8|43996.2|43976.2|6
1729247120000|2024-10-18 10:25:20|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|0
1729247130000|2024-10-18 10:25:30|||||||||1
1729247140000|2024-10-18 10:25:40|44003.3|43983.3|44008.3|43988.3|44008.3|43988.3|44003.3|43983.3|5
1729247150000|2024-10-18 10:25:50|44009.4|43989.4|44013.3|43993.3|44013.3|43993.3|44009.4|43989.4|0
1729247160000|2024-10-18 10:26:00|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|0
1729247170000|2024-10-18 10:26:10|44022.3|44002.3|44019.4|43999.4|44022.3|44002.3|44018.3|43998.3|7
1729247180000|2024-10-18 10:26:20|44020.8|44000.8|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|0
1729247190000|2024-10-18 10:26:30|44022.3|44002.3|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|3
1729247200000|2024-10-18 10:26:40|44020.8|44000.8|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|1
1729247210000|2024-10-18 10:26:50|44025.8|44005.8|44020.8|44000.8|44025.8|44005.8|44020.8|44000.8|2
1729247220000|2024-10-18 10:27:00|||||||||3
1729247230000|2024-10-18 10:27:10|44018.7|43998.7|44015.8|43995.8|44018.7|43998.7|44015.8|43995.8|0
1729247240000|2024-10-18 10:27:20|44013.3|43993.3|44013.3|43993.3|44015.8|43995.8|44013.3|43993.3|1
1729247250000|2024-10-18 10:27:30|44014.8|43994.8|44015.8|43995.8|44015.8|43995.8|44014.8|43994.8|2
1729247280000|2024-10-18 10:28:00|44016.9|43996.9|44015.9|43995.9|44017.3|43997.3|44015.9|43995.9|0
1729247300000|2024-10-18 10:28:20|44014.8|43994.8|44015.9|43995.9|44015.9|43995.9|44013.4|43993.4|3
1729247310000|2024-10-18 10:28:30|44014.8|43994.8|44013.4|43993.4|44014.8|43994.8|44013.4|43993.4|0
1729247320000|2024-10-18 10:28:40|44012.3|43992.3|44010.9|43990.9|44012.3|43992.3|44010.9|43990.9|0
1729247330000|2024-10-18 10:28:50|44012.3|43992.3|44012.3|43992.3|44013.4|43993.4|44012.3|43992.3|0
1729247340000|2024-10-18 10:29:00|44014.4|43994.4|44015.9|43995.9|44015.9|43995.9|44013.4|43993.4|2
1729247380000|2024-10-18 10:29:40|44014.8|43994.8|44015.9|43995.9|44015.9|43995.9|44014.8|43994.8|0
1729247390000|2024-10-18 10:29:50|44014.8|43994.8|44012.3|43992.3|44015.9|43995.9|44012.3|43992.3|1
1729247410000|2024-10-18 10:30:10|44011.2|43991.2|44008.4|43988.4|44011.2|43991.2|44008.4|43988.4|2
1729247430000|2024-10-18 10:30:30|44010.9|43990.9|44010.9|43990.9|44012.3|43992.3|44008.4|43988.4|3
1729247450000|2024-10-18 10:30:50|44011.9|43991.9|44013.4|43993.4|44013.4|43993.4|44011.9|43991.9|0
1729247460000|2024-10-18 10:31:00|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|1
1729247480000|2024-10-18 10:31:20|44018.4|43998.4|44020.9|44000.9|44020.9|44000.9|44018.4|43998.4|2
1729247500000|2024-10-18 10:31:40|44021.9|44001.9|44023.4|44003.4|44023.4|44003.4|44021.9|44001.9|0
1729247510000|2024-10-18 10:31:50|44022.3|44002.3|44020.9|44000.9|44022.3|44002.3|44020.9|44000.9|0
1729247520000|2024-10-18 10:32:00|44021.9|44001.9|44020.9|44000.9|44021.9|44001.9|44020.9|44000.9|0
1729247530000|2024-10-18 10:32:10|44022.3|44002.3|44023.4|44003.4|44023.4|44003.4|44022.3|44002.3|1
1729247540000|2024-10-18 10:32:20|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|2
1729247560000|2024-10-18 10:32:40|44019.8|43999.8|44017.3|43997.3|44019.8|43999.8|44017.3|43997.3|0
1729247580000|2024-10-18 10:33:00|44016.2|43996.2|44017.3|43997.3|44017.3|43997.3|44016.2|43996.2|14
1729247590000|2024-10-18 10:33:10|44018.4|43998.4|44021.9|44001.9|44021.9|44001.9|44018.4|43998.4|0
1729247600000|2024-10-18 10:33:20|44023|44003|44023|44003|44023|44003|44021.9|44001.9|0
1729247610000|2024-10-18 10:33:30|44024.4|44004.4|44023.4|44003.4|44026.9|44006.9|44023.4|44003.4|1
1729247620000|2024-10-18 10:33:40|44020.9|44000.9|44023.4|44003.4|44023.4|44003.4|44020.9|44000.9|0
1729247630000|2024-10-18 10:33:50|44022.3|44002.3|44023.4|44003.4|44023.4|44003.4|44020.9|44000.9|0
1729247640000|2024-10-18 10:34:00|44022.3|44002.3|44023.4|44003.4|44023.4|44003.4|44020.9|44000.9|0
1729247650000|2024-10-18 10:34:10|44022.3|44002.3|44019.4|43999.4|44023.4|44003.4|44019.4|43999.4|0
1729247660000|2024-10-18 10:34:20|44018.4|43998.4|44017.3|43997.3|44020.9|44000.9|44017.3|43997.3|0
1729247670000|2024-10-18 10:34:30|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|0
1729247680000|2024-10-18 10:34:40|44017.3|43997.3|44015.9|43995.9|44018.4|43998.4|44015.9|43995.9|0
1729247690000|2024-10-18 10:34:50|44016.9|43996.9|44016.9|43996.9|44018.4|43998.4|44015.9|43995.9|9
1729247700000|2024-10-18 10:35:00|44018.4|43998.4|44020.9|44000.9|44025.9|44005.9|44018.4|43998.4|4
1729247710000|2024-10-18 10:35:10|44017.3|43997.3|44015.9|43995.9|44019.4|43999.4|44015.9|43995.9|0
1729247730000|2024-10-18 10:35:30|||||||||4
1729247740000|2024-10-18 10:35:40|44014.8|43994.8|44015.9|43995.9|44015.9|43995.9|44014.5|43994.5|0
1729247750000|2024-10-18 10:35:50|44014.5|43994.5|44012.3|43992.3|44014.5|43994.5|44012.3|43992.3|0
1729247760000|2024-10-18 10:36:00|44013.4|43993.4|44015.9|43995.9|44015.9|43995.9|44012.3|43992.3|0
1729247780000|2024-10-18 10:36:20|||||||||1
1729247790000|2024-10-18 10:36:30|44014.5|43994.5|44013.4|43993.4|44014.5|43994.5|44012.3|43992.3|0
1729247800000|2024-10-18 10:36:40|44012.3|43992.3|44012.3|43992.3|44013.4|43993.4|44012.3|43992.3|0
1729247810000|2024-10-18 10:36:50|44010.9|43990.9|44013.4|43993.4|44013.4|43993.4|44010.9|43990.9|1
1729247820000|2024-10-18 10:37:00|44012.3|43992.3|44009.8|43989.8|44013.4|43993.4|44008.7|43988.7|2
1729247830000|2024-10-18 10:37:10|44012.3|43992.3|44013.4|43993.4|44013.4|43993.4|44012.3|43992.3|2
1729247840000|2024-10-18 10:37:20|44012.3|43992.3|44007.3|43987.3|44012.3|43992.3|44007.3|43987.3|0
1729247850000|2024-10-18 10:37:30|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|1
1729247860000|2024-10-18 10:37:40|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|0
1729247870000|2024-10-18 10:37:50|43999.8|43979.8|43996.2|43976.2|43999.8|43979.8|43996.2|43976.2|0
1729247890000|2024-10-18 10:38:10|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|0
1729247900000|2024-10-18 10:38:20|43991.2|43971.2|43988.4|43968.4|43991.2|43971.2|43988.4|43968.4|2
1729247910000|2024-10-18 10:38:30|43987.3|43967.3|43984.5|43964.5|43987.3|43967.3|43984.5|43964.5|6
1729247920000|2024-10-18 10:38:40|43985.9|43965.9|43990.9|43970.9|43990.9|43970.9|43985.9|43965.9|2
1729247930000|2024-10-18 10:38:50|43988.4|43968.4|43988.4|43968.4|43992.3|43972.3|43988.4|43968.4|2
1729247940000|2024-10-18 10:39:00|43989.5|43969.5|43990.9|43970.9|43990.9|43970.9|43989.5|43969.5|0
1729247950000|2024-10-18 10:39:10|43989.8|43969.8|43987|43967|43989.8|43969.8|43985.9|43965.9|0
1729247960000|2024-10-18 10:39:20|43987.3|43967.3|43990.9|43970.9|43990.9|43970.9|43987.3|43967.3|1
1729247970000|2024-10-18 10:39:30|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43990.9|43970.9|0
1729247990000|2024-10-18 10:39:50|43993.7|43973.7|43995.9|43975.9|43995.9|43975.9|43993.7|43973.7|2
1729248000000|2024-10-18 10:40:00|43997.3|43977.3|43997.3|43977.3|43998.7|43978.7|43997.3|43977.3|1
1729248020000|2024-10-18 10:40:20|43998.4|43978.4|43995.9|43975.9|43998.4|43978.4|43995.9|43975.9|2
1729248030000|2024-10-18 10:40:30|43994.8|43974.8|43995.9|43975.9|43995.9|43975.9|43994.8|43974.8|0
1729248040000|2024-10-18 10:40:40|43994.8|43974.8|43995.9|43975.9|43997|43977|43994.8|43974.8|3
1729248050000|2024-10-18 10:40:50|43997|43977|43995.9|43975.9|43997|43977|43995.9|43975.9|0
1729248060000|2024-10-18 10:41:00|43997|43977|44003.4|43983.4|44003.4|43983.4|43995.9|43975.9|2
1729248070000|2024-10-18 10:41:10|44004.8|43984.8|44003.4|43983.4|44004.8|43984.8|44003.4|43983.4|0
1729248080000|2024-10-18 10:41:20|44004.8|43984.8|44004.8|43984.8|44005.9|43985.9|44004.8|43984.8|0
1729248090000|2024-10-18 10:41:30|44005.9|43985.9|44008.4|43988.4|44008.4|43988.4|44004.8|43984.8|0
1729248100000|2024-10-18 10:41:40|44007.3|43987.3|44007.3|43987.3|44009.5|43989.5|44007.3|43987.3|0
1729248110000|2024-10-18 10:41:50|44008.4|43988.4|44007.3|43987.3|44008.4|43988.4|44005.9|43985.9|0
1729248120000|2024-10-18 10:42:00|44008.4|43988.4|44007.3|43987.3|44010.9|43990.9|44005.9|43985.9|3
1729248130000|2024-10-18 10:42:10|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|2
1729248180000|2024-10-18 10:43:00|44012.3|43992.3|44010.9|43990.9|44012.3|43992.3|44010.9|43990.9|4
1729248210000|2024-10-18 10:43:30|44012|43992|44013.4|43993.4|44013.4|43993.4|44012|43992|0
1729248220000|2024-10-18 10:43:40|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|1
1729248240000|2024-10-18 10:44:00|44017|43997|44018.4|43998.4|44018.4|43998.4|44017|43997|2
1729248250000|2024-10-18 10:44:10|44019.5|43999.5|44028.4|44008.4|44028.4|44008.4|44019.5|43999.5|3
1729248290000|2024-10-18 10:44:50|44030.9|44010.9|44043.4|44023.4|44043.4|44023.4|44030.9|44010.9|6
1729248300000|2024-10-18 10:45:00|44045.9|44025.9|44042.3|44022.3|44045.9|44025.9|44042.3|44022.3|5
1729248310000|2024-10-18 10:45:10|44040.9|44020.9|44038.4|44018.4|44040.9|44020.9|44038.4|44018.4|0
1729248320000|2024-10-18 10:45:20|44037.3|44017.3|44027.3|44007.3|44037.3|44017.3|44027.3|44007.3|3
1729248330000|2024-10-18 10:45:30|||||||||2
1729248340000|2024-10-18 10:45:40|44024.8|44004.8|44023.4|44003.4|44024.8|44004.8|44023.4|44003.4|0
1729248350000|2024-10-18 10:45:50|44025.9|44005.9|44020.9|44000.9|44025.9|44005.9|44020.9|44000.9|1
1729248360000|2024-10-18 10:46:00|44019.8|43999.8|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|2
1729248370000|2024-10-18 10:46:10|44019.5|43999.5|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|1
1729248380000|2024-10-18 10:46:20|44019.5|43999.5|44022|44002|44022|44002|44019.5|43999.5|0
1729248390000|2024-10-18 10:46:30|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|0
1729248400000|2024-10-18 10:46:40|44024.5|44004.5|44027|44007|44027|44007|44024.5|44004.5|2
1729248410000|2024-10-18 10:46:50|44033.4|44013.4|44044.8|44024.8|44044.8|44024.8|44033.4|44013.4|10
1729248420000|2024-10-18 10:47:00|44045.9|44025.9|44045.9|44025.9|44045.9|44025.9|44045.9|44025.9|0
1729248430000|2024-10-18 10:47:10|44043.4|44023.4|44043.4|44023.4|44043.4|44023.4|44043.4|44023.4|1
1729248440000|2024-10-18 10:47:20|44044.5|44024.5|44045.6|44025.6|44045.6|44025.6|44044.5|44024.5|1
1729248450000|2024-10-18 10:47:30|44044.5|44024.5|44055.6|44035.6|44055.6|44035.6|44044.5|44024.5|10
1729248460000|2024-10-18 10:47:40|44056.6|44036.6|44060.6|44040.6|44061.6|44041.6|44055.6|44035.6|13
1729248480000|2024-10-18 10:48:00|||||||||3
1729248490000|2024-10-18 10:48:10|44058.1|44038.1|44060.6|44040.6|44060.6|44040.6|44058.1|44038.1|3
1729248500000|2024-10-18 10:48:20|44058.1|44038.1|44055.6|44035.6|44059.5|44039.5|44054.5|44034.5|7
1729248510000|2024-10-18 10:48:30|44056.6|44036.6|44054.5|44034.5|44057|44037|44054.5|44034.5|2
1729248520000|2024-10-18 10:48:40|44055.6|44035.6|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|1
1729248530000|2024-10-18 10:48:50|44054.5|44034.5|44053.1|44033.1|44054.5|44034.5|44053.1|44033.1|0
1729248540000|2024-10-18 10:49:00|44054.5|44034.5|44053.1|44033.1|44054.5|44034.5|44053.1|44033.1|0
1729248560000|2024-10-18 10:49:20|44055.6|44035.6|44058.1|44038.1|44058.1|44038.1|44054.5|44034.5|1
1729248570000|2024-10-18 10:49:30|44059.1|44039.1|44058.1|44038.1|44059.1|44039.1|44058.1|44038.1|0
1729248580000|2024-10-18 10:49:40|44060.2|44040.2|44060.6|44040.6|44063.1|44043.1|44060.2|44040.2|40
1729248590000|2024-10-18 10:49:50|44059.5|44039.5|44060.6|44040.6|44060.6|44040.6|44059.5|44039.5|2
1729248600000|2024-10-18 10:50:00|44059.5|44039.5|44060.6|44040.6|44060.6|44040.6|44058.1|44038.1|2
1729248610000|2024-10-18 10:50:10|||||||||3
1729248620000|2024-10-18 10:50:20|44063.1|44043.1|44064.1|44044.1|44064.1|44044.1|44063.1|44043.1|5
1729248630000|2024-10-18 10:50:30|44065.6|44045.6|44068.1|44048.1|44068.1|44048.1|44065.6|44045.6|0
1729248640000|2024-10-18 10:50:40|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|4
1729248650000|2024-10-18 10:50:50|44070.6|44050.6|44065.6|44045.6|44070.6|44050.6|44065.6|44045.6|2
1729248660000|2024-10-18 10:51:00|44069.2|44049.2|44070.6|44050.6|44072.7|44052.7|44068.1|44048.1|6
1729248670000|2024-10-18 10:51:10|44074.5|44054.5|44072|44052|44074.5|44054.5|44070.6|44050.6|4
1729248680000|2024-10-18 10:51:20|44073.4|44053.4|44072|44052|44074.5|44054.5|44070.6|44050.6|1
1729248690000|2024-10-18 10:51:30|44073.4|44053.4|44074.5|44054.5|44074.5|44054.5|44070.6|44050.6|3
1729248700000|2024-10-18 10:51:40|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|1
1729248710000|2024-10-18 10:51:50|||||||||1
1729248730000|2024-10-18 10:52:10|44077|44057|44077|44057|44077|44057|44077|44057|0
1729248740000|2024-10-18 10:52:20|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|2
1729248750000|2024-10-18 10:52:30|44077|44057|44077|44057|44077|44057|44077|44057|2
1729248760000|2024-10-18 10:52:40|44075.6|44055.6|44079.5|44059.5|44079.5|44059.5|44075.6|44055.6|2
1729248770000|2024-10-18 10:52:50|44077|44057|44075.6|44055.6|44077|44057|44075.6|44055.6|0
1729248780000|2024-10-18 10:53:00|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|1
1729248790000|2024-10-18 10:53:10|44077|44057|44084.5|44064.5|44087|44067|44077|44057|8
1729248800000|2024-10-18 10:53:20|44082|44062|44085.6|44065.6|44085.6|44065.6|44082|44062|2
1729248810000|2024-10-18 10:53:30|44084.5|44064.5|44088.1|44068.1|44088.1|44068.1|44083.1|44063.1|12
1729248820000|2024-10-18 10:53:40|||||||||1
1729248830000|2024-10-18 10:53:50|44085.6|44065.6|44089.5|44069.5|44089.5|44069.5|44085.6|44065.6|4
1729248840000|2024-10-18 10:54:00|44090.6|44070.6|44095.6|44075.6|44095.6|44075.6|44090.6|44070.6|9
1729248850000|2024-10-18 10:54:10|44096.7|44076.7|44103.1|44083.1|44103.1|44083.1|44096.7|44076.7|1
1729248860000|2024-10-18 10:54:20|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44099.5|44079.5|6
1729248870000|2024-10-18 10:54:30|44102|44082|44104.5|44084.5|44105.6|44085.6|44100.6|44080.6|2
1729248880000|2024-10-18 10:54:40|44100.6|44080.6|44099.5|44079.5|44100.6|44080.6|44099.5|44079.5|0
1729248890000|2024-10-18 10:54:50|44100.6|44080.6|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|4
1729248900000|2024-10-18 10:55:00|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44098.1|44078.1|4
1729248910000|2024-10-18 10:55:10|44104.5|44084.5|44105.6|44085.6|44105.6|44085.6|44104.5|44084.5|6
1729248920000|2024-10-18 10:55:20|44106.7|44086.7|44111.7|44091.7|44111.7|44091.7|44106.7|44086.7|11
1729248930000|2024-10-18 10:55:30|44112.7|44092.7|44114.2|44094.2|44114.2|44094.2|44111.7|44091.7|1
1729248940000|2024-10-18 10:55:40|44115.6|44095.6|44118.1|44098.1|44118.1|44098.1|44115.6|44095.6|0
1729248950000|2024-10-18 10:55:50|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|2
1729248960000|2024-10-18 10:56:00|44116.7|44096.7|44115.6|44095.6|44116.7|44096.7|44115.6|44095.6|0
1729248970000|2024-10-18 10:56:10|||||||||7
1729248980000|2024-10-18 10:56:20|44114.5|44094.5|44111.7|44091.7|44115.6|44095.6|44111.7|44091.7|4
1729248990000|2024-10-18 10:56:30|44113.1|44093.1|44111.7|44091.7|44113.1|44093.1|44111.7|44091.7|1
1729249000000|2024-10-18 10:56:40|44114.2|44094.2|44129.5|44109.5|44133.1|44113.1|44113.1|44093.1|62
1729249010000|2024-10-18 10:56:50|44128.1|44108.1|44128.1|44108.1|44128.1|44108.1|44125.6|44105.6|2
1729249020000|2024-10-18 10:57:00|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44124.5|44104.5|5
1729249030000|2024-10-18 10:57:10|44126.7|44106.7|44124.5|44104.5|44126.7|44106.7|44124.5|44104.5|7
1729249040000|2024-10-18 10:57:20|44125.6|44105.6|44119.5|44099.5|44125.6|44105.6|44119.5|44099.5|3
1729249050000|2024-10-18 10:57:30|44120.6|44100.6|44115.6|44095.6|44120.6|44100.6|44115.6|44095.6|7
1729249060000|2024-10-18 10:57:40|44116.7|44096.7|44118.1|44098.1|44118.1|44098.1|44116.7|44096.7|5
1729249070000|2024-10-18 10:57:50|44116.7|44096.7|44121.7|44101.7|44121.7|44101.7|44116.7|44096.7|2
1729249080000|2024-10-18 10:58:00|44125.6|44105.6|44121.7|44101.7|44125.6|44105.6|44121.7|44101.7|5
1729249090000|2024-10-18 10:58:10|||||||||1
1729249100000|2024-10-18 10:58:20|44120.3|44100.3|44110.6|44090.6|44120.3|44100.3|44110.6|44090.6|8
1729249110000|2024-10-18 10:58:30|44109.2|44089.2|44110.6|44090.6|44111.7|44091.7|44109.2|44089.2|1
1729249120000|2024-10-18 10:58:40|44111.7|44091.7|44111.7|44091.7|44113.1|44093.1|44111.7|44091.7|4
1729249140000|2024-10-18 10:59:00|44114.2|44094.2|44115.6|44095.6|44116.7|44096.7|44114.2|44094.2|4
1729249150000|2024-10-18 10:59:10|44112.8|44092.8|44111.7|44091.7|44112.8|44092.8|44111.7|44091.7|1
1729249160000|2024-10-18 10:59:20|44113.1|44093.1|44111.7|44091.7|44113.1|44093.1|44110.6|44090.6|0
1729249170000|2024-10-18 10:59:30|||||||||1
1729249180000|2024-10-18 10:59:40|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|0
1729249190000|2024-10-18 10:59:50|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44114.2|44094.2|1
1729249200000|2024-10-18 11:00:00|44116.7|44096.7|44116.7|44096.7|44119.2|44099.2|44116.7|44096.7|3
1729249210000|2024-10-18 11:00:10|44120.6|44100.6|44116.7|44096.7|44120.6|44100.6|44116.7|44096.7|3
1729249220000|2024-10-18 11:00:20|44119.5|44099.5|44115.6|44095.6|44119.5|44099.5|44115.6|44095.6|2
1729249230000|2024-10-18 11:00:30|44114.5|44094.5|44111.7|44091.7|44114.5|44094.5|44109.5|44089.5|3
1729249240000|2024-10-18 11:00:40|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|4
1729249250000|2024-10-18 11:00:50|44118.1|44098.1|44124.2|44104.2|44124.2|44104.2|44118.1|44098.1|2
1729249260000|2024-10-18 11:01:00|44126.7|44106.7|44136.7|44116.7|44136.7|44116.7|44126.7|44106.7|25
1729249270000|2024-10-18 11:01:10|44135.3|44115.3|44134.2|44114.2|44135.3|44115.3|44134.2|44114.2|3
1729249280000|2024-10-18 11:01:20|44132.8|44112.8|44128.8|44108.8|44132.8|44112.8|44128.8|44108.8|1
1729249290000|2024-10-18 11:01:30|44130.3|44110.3|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|1
1729249300000|2024-10-18 11:01:40|44133.8|44113.8|44132.8|44112.8|44133.8|44113.8|44130.3|44110.3|3
1729249310000|2024-10-18 11:01:50|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|0
1729249320000|2024-10-18 11:02:00|44132.8|44112.8|44133.8|44113.8|44133.8|44113.8|44130.3|44110.3|4
1729249330000|2024-10-18 11:02:10|44131.7|44111.7|44135.3|44115.3|44135.3|44115.3|44130.3|44110.3|2
1729249340000|2024-10-18 11:02:20|44133.8|44113.8|44132.8|44112.8|44133.8|44113.8|44130.3|44110.3|0
1729249350000|2024-10-18 11:02:30|44131.7|44111.7|44130.3|44110.3|44131.7|44111.7|44130.3|44110.3|0
1729249360000|2024-10-18 11:02:40|44128.8|44108.8|44130.3|44110.3|44130.3|44110.3|44128.8|44108.8|0
1729249370000|2024-10-18 11:02:50|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|0
1729249380000|2024-10-18 11:03:00|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44127.8|44107.8|5
1729249390000|2024-10-18 11:03:10|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|0
1729249400000|2024-10-18 11:03:20|44125.3|44105.3|44120.3|44100.3|44125.3|44105.3|44120.3|44100.3|1
1729249410000|2024-10-18 11:03:30|44118.8|44098.8|44130.3|44110.3|44130.3|44110.3|44118.8|44098.8|13
1729249420000|2024-10-18 11:03:40|44131.7|44111.7|44131.7|44111.7|44134.2|44114.2|44131.7|44111.7|0
1729249430000|2024-10-18 11:03:50|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|0
1729249440000|2024-10-18 11:04:00|44131.7|44111.7|44132.8|44112.8|44132.8|44112.8|44130.3|44110.3|0
1729249450000|2024-10-18 11:04:10|44131.7|44111.7|44136.7|44116.7|44136.7|44116.7|44130.3|44110.3|4
1729249460000|2024-10-18 11:04:20|44137.8|44117.8|44132.8|44112.8|44137.8|44117.8|44132.8|44112.8|5
1729249470000|2024-10-18 11:04:30|44131.3|44111.3|44128.8|44108.8|44131.3|44111.3|44128.8|44108.8|2
1729249480000|2024-10-18 11:04:40|44132.8|44112.8|44131.7|44111.7|44132.8|44112.8|44131.3|44111.3|5
1729249490000|2024-10-18 11:04:50|44130.3|44110.3|44132.8|44112.8|44135.3|44115.3|44130.3|44110.3|0
1729249500000|2024-10-18 11:05:00|44130.3|44110.3|44131.7|44111.7|44131.7|44111.7|44130.3|44110.3|3
1729249510000|2024-10-18 11:05:10|44130.3|44110.3|44128.8|44108.8|44130.3|44110.3|44127.8|44107.8|1
1729249520000|2024-10-18 11:05:20|44127.8|44107.8|44125.3|44105.3|44128.8|44108.8|44125.3|44105.3|4
1729249530000|2024-10-18 11:05:30|44123.8|44103.8|44122.8|44102.8|44123.8|44103.8|44122.8|44102.8|3
1729249550000|2024-10-18 11:05:50|44125.3|44105.3|44122.8|44102.8|44125.3|44105.3|44122.8|44102.8|1
1729249560000|2024-10-18 11:06:00|44127.8|44107.8|44125.3|44105.3|44127.8|44107.8|44125.3|44105.3|5
1729249570000|2024-10-18 11:06:10|44127.8|44107.8|44126.7|44106.7|44128.9|44108.9|44125.3|44105.3|2
1729249580000|2024-10-18 11:06:20|44127.8|44107.8|44125.3|44105.3|44128.9|44108.9|44125.3|44105.3|0
1729249590000|2024-10-18 11:06:30|44126.7|44106.7|44127.8|44107.8|44127.8|44107.8|44123.9|44103.9|2
1729249600000|2024-10-18 11:06:40|44129.2|44109.2|44136.7|44116.7|44136.7|44116.7|44129.2|44109.2|5
1729249610000|2024-10-18 11:06:50|44137.8|44117.8|44139.2|44119.2|44139.2|44119.2|44136.7|44116.7|0
1729249620000|2024-10-18 11:07:00|44140.3|44120.3|44138.9|44118.9|44140.3|44120.3|44136.4|44116.4|21
1729249630000|2024-10-18 11:07:10|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|1
1729249640000|2024-10-18 11:07:20|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|12
1729249650000|2024-10-18 11:07:30|44140.3|44120.3|44147.8|44127.8|44147.8|44127.8|44140.3|44120.3|13
1729249660000|2024-10-18 11:07:40|44149.2|44129.2|44154.2|44134.2|44154.2|44134.2|44149.2|44129.2|1
1729249670000|2024-10-18 11:07:50|44155.3|44135.3|44155.3|44135.3|44156.7|44136.7|44155.3|44135.3|5
1729249680000|2024-10-18 11:08:00|44154.2|44134.2|44154.2|44134.2|44154.2|44134.2|44153.1|44133.1|7
1729249690000|2024-10-18 11:08:10|44155.6|44135.6|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|14
1729249710000|2024-10-18 11:08:30|44152.1|44132.1|44150.6|44130.6|44152.1|44132.1|44150.6|44130.6|1
1729249720000|2024-10-18 11:08:40|44151.7|44131.7|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|1
1729249730000|2024-10-18 11:08:50|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|2
1729249740000|2024-10-18 11:09:00|44149.2|44129.2|44155.6|44135.6|44155.6|44135.6|44149.2|44129.2|3
1729249750000|2024-10-18 11:09:10|44151.7|44131.7|44150.6|44130.6|44151.7|44131.7|44150.6|44130.6|1
1729249760000|2024-10-18 11:09:20|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|1
1729249770000|2024-10-18 11:09:30|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|5
1729249780000|2024-10-18 11:09:40|44154.2|44134.2|44151.7|44131.7|44155.6|44135.6|44151.7|44131.7|1
1729249790000|2024-10-18 11:09:50|44153.1|44133.1|44151.7|44131.7|44153.1|44133.1|44150.6|44130.6|2
1729249800000|2024-10-18 11:10:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44149.6|44129.6|11
1729249810000|2024-10-18 11:10:10|44151.7|44131.7|44151.7|44131.7|44153.1|44133.1|44151.7|44131.7|0
1729249820000|2024-10-18 11:10:20|44153.1|44133.1|44157.4|44137.4|44157.4|44137.4|44151.7|44131.7|29
1729249830000|2024-10-18 11:10:30|||||||||1
1729249840000|2024-10-18 11:10:40|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1729249850000|2024-10-18 11:10:50|44161.4|44141.4|44170.3|44150.3|44170.3|44150.3|44161.4|44141.4|3
1729249860000|2024-10-18 11:11:00|44167.8|44147.8|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|8
1729249870000|2024-10-18 11:11:10|44171.4|44151.4|44172.8|44152.8|44172.8|44152.8|44171.4|44151.4|0
1729249880000|2024-10-18 11:11:20|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|2
1729249890000|2024-10-18 11:11:30|44171.7|44151.7|44172.8|44152.8|44172.8|44152.8|44170.3|44150.3|1
1729249900000|2024-10-18 11:11:40|44170.3|44150.3|44168.9|44148.9|44170.3|44150.3|44168.9|44148.9|7
1729249910000|2024-10-18 11:11:50|44165.3|44145.3|44162.8|44142.8|44165.3|44145.3|44161.7|44141.7|4
1729249920000|2024-10-18 11:12:00|44161.7|44141.7|44158.9|44138.9|44162.8|44142.8|44158.9|44138.9|3
1729249930000|2024-10-18 11:12:10|44156.7|44136.7|44155.7|44135.7|44156.7|44136.7|44155.6|44135.6|1
1729249960000|2024-10-18 11:12:40|44154.2|44134.2|44157.8|44137.8|44157.8|44137.8|44154.2|44134.2|3
1729249980000|2024-10-18 11:13:00|44156.7|44136.7|44156.4|44136.4|44157.8|44137.8|44153.9|44133.9|7
1729249990000|2024-10-18 11:13:10|44157.8|44137.8|44161.7|44141.7|44163.2|44143.2|44157.8|44137.8|1
1729250000000|2024-10-18 11:13:20|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|1
1729250020000|2024-10-18 11:13:40|44164.2|44144.2|44162.8|44142.8|44164.2|44144.2|44162.8|44142.8|2
1729250030000|2024-10-18 11:13:50|44161.7|44141.7|44157.8|44137.8|44161.7|44141.7|44157.8|44137.8|1
1729250040000|2024-10-18 11:14:00|44156.7|44136.7|44158.9|44138.9|44158.9|44138.9|44156.7|44136.7|2
1729250050000|2024-10-18 11:14:10|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1729250060000|2024-10-18 11:14:20|44157.8|44137.8|44156.7|44136.7|44157.8|44137.8|44156.7|44136.7|0
1729250070000|2024-10-18 11:14:30|44155.3|44135.3|44158.9|44138.9|44158.9|44138.9|44155.3|44135.3|0
1729250080000|2024-10-18 11:14:40|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|2
1729250090000|2024-10-18 11:14:50|44152.8|44132.8|44151.7|44131.7|44152.8|44132.8|44151.7|44131.7|1
1729250100000|2024-10-18 11:15:00|44152.8|44132.8|44156.7|44136.7|44156.7|44136.7|44152.8|44132.8|3
1729250110000|2024-10-18 11:15:10|44157.8|44137.8|44161.7|44141.7|44161.7|44141.7|44157.8|44137.8|3
1729250120000|2024-10-18 11:15:20|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44162.8|44142.8|8
1729250130000|2024-10-18 11:15:30|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|0
1729250140000|2024-10-18 11:15:40|44164.2|44144.2|44161.7|44141.7|44164.2|44144.2|44161.7|44141.7|0
1729250150000|2024-10-18 11:15:50|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|2
1729250160000|2024-10-18 11:16:00|44161.4|44141.4|44162.8|44142.8|44162.8|44142.8|44161.4|44141.4|2
1729250170000|2024-10-18 11:16:10|44164.2|44144.2|44165.3|44145.3|44165.3|44145.3|44164.2|44144.2|1
1729250180000|2024-10-18 11:16:20|44166.7|44146.7|44167.8|44147.8|44167.8|44147.8|44166.7|44146.7|1
1729250190000|2024-10-18 11:16:30|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|0
1729250200000|2024-10-18 11:16:40|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|2
1729250220000|2024-10-18 11:17:00|44175.3|44155.3|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|1
1729250230000|2024-10-18 11:17:10|44176.4|44156.4|44176.7|44156.7|44176.7|44156.7|44175.3|44155.3|0
1729250240000|2024-10-18 11:17:20|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|0
1729250250000|2024-10-18 11:17:30|44177.8|44157.8|44175.3|44155.3|44178.9|44158.9|44175.3|44155.3|1
1729250260000|2024-10-18 11:17:40|44174.2|44154.2|44170.3|44150.3|44174.2|44154.2|44170.3|44150.3|3
1729250270000|2024-10-18 11:17:50|44167.8|44147.8|44166.7|44146.7|44167.8|44147.8|44166.7|44146.7|2
1729250280000|2024-10-18 11:18:00|44165.3|44145.3|44166.7|44146.7|44166.7|44146.7|44165.3|44145.3|22
1729250290000|2024-10-18 11:18:10|||||||||1
1729250300000|2024-10-18 11:18:20|44165.3|44145.3|44163.9|44143.9|44165.3|44145.3|44163.9|44143.9|3
1729250310000|2024-10-18 11:18:30|44162.8|44142.8|44157.8|44137.8|44162.8|44142.8|44157.8|44137.8|5
1729250340000|2024-10-18 11:19:00|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1729250350000|2024-10-18 11:19:10|44155.7|44135.7|44152.8|44132.8|44155.7|44135.7|44152.8|44132.8|1
1729250360000|2024-10-18 11:19:20|44150.3|44130.3|44150.7|44130.7|44151.7|44131.7|44147.8|44127.8|4
1729250370000|2024-10-18 11:19:30|44149.6|44129.6|44145.7|44125.7|44149.6|44129.6|44145.7|44125.7|7
1729250380000|2024-10-18 11:19:40|44146.7|44126.7|44148.2|44128.2|44148.2|44128.2|44146.7|44126.7|1
1729250390000|2024-10-18 11:19:50|44146.7|44126.7|44145.7|44125.7|44148.2|44128.2|44145.7|44125.7|0
1729250400000|2024-10-18 11:20:00|44146.8|44126.8|44151.8|44131.8|44151.8|44131.8|44146.8|44126.8|25
1729250410000|2024-10-18 11:20:10|44150.7|44130.7|44146.8|44126.8|44150.7|44130.7|44146.8|44126.8|7
1729250420000|2024-10-18 11:20:20|44147.8|44127.8|44140.7|44120.7|44147.8|44127.8|44140.7|44120.7|3
1729250430000|2024-10-18 11:20:30|||||||||1
1729250440000|2024-10-18 11:20:40|44139.3|44119.3|44136.8|44116.8|44140.7|44120.7|44136.8|44116.8|2
1729250450000|2024-10-18 11:20:50|44140.7|44120.7|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|4
1729250460000|2024-10-18 11:21:00|44139.3|44119.3|44139.6|44119.6|44141.8|44121.8|44139.3|44119.3|0
1729250470000|2024-10-18 11:21:10|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|0
1729250480000|2024-10-18 11:21:20|44140.7|44120.7|44144.6|44124.6|44145.7|44125.7|44140.7|44120.7|1
1729250490000|2024-10-18 11:21:30|44145.7|44125.7|44145.7|44125.7|44145.7|44125.7|44145.7|44125.7|0
1729250500000|2024-10-18 11:21:40|44140.7|44120.7|44145.7|44125.7|44145.7|44125.7|44140.7|44120.7|2
1729250510000|2024-10-18 11:21:50|44141.8|44121.8|44140.7|44120.7|44143.2|44123.2|44140.7|44120.7|2
1729250520000|2024-10-18 11:22:00|44138.2|44118.2|44139.6|44119.6|44139.6|44119.6|44138.2|44118.2|1
1729250530000|2024-10-18 11:22:10|44138.2|44118.2|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|3
1729250540000|2024-10-18 11:22:20|44139.6|44119.6|44138.2|44118.2|44139.6|44119.6|44138.2|44118.2|2
1729250550000|2024-10-18 11:22:30|44137.1|44117.1|44135.7|44115.7|44137.1|44117.1|44135.7|44115.7|3
1729250560000|2024-10-18 11:22:40|44134.6|44114.6|44128.2|44108.2|44134.6|44114.6|44128.2|44108.2|2
1729250580000|2024-10-18 11:23:00|44129.3|44109.3|44130.7|44110.7|44130.7|44110.7|44129.3|44109.3|3
1729250600000|2024-10-18 11:23:20|44128.2|44108.2|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|2
1729250610000|2024-10-18 11:23:30|44128.2|44108.2|44126.8|44106.8|44128.2|44108.2|44126.8|44106.8|1
1729250630000|2024-10-18 11:23:50|44128.2|44108.2|44129.6|44109.6|44130.7|44110.7|44128.2|44108.2|0
1729250640000|2024-10-18 11:24:00|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|3
1729250650000|2024-10-18 11:24:10|44132.1|44112.1|44131|44111|44132.1|44112.1|44131|44111|0
1729250660000|2024-10-18 11:24:20|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44129.6|44109.6|0
1729250670000|2024-10-18 11:24:30|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|5
1729250690000|2024-10-18 11:24:50|44133.5|44113.5|44133.5|44113.5|44133.5|44113.5|44133.5|44113.5|0
1729250700000|2024-10-18 11:25:00|44134.6|44114.6|44135.7|44115.7|44135.7|44115.7|44134.6|44114.6|3
1729250710000|2024-10-18 11:25:10|44136.8|44116.8|44138.2|44118.2|44138.2|44118.2|44136.8|44116.8|2
1729250720000|2024-10-18 11:25:20|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|0
1729250730000|2024-10-18 11:25:30|44141.8|44121.8|44143.2|44123.2|44145.7|44125.7|44141.8|44121.8|3
1729250740000|2024-10-18 11:25:40|44142.1|44122.1|44140.7|44120.7|44142.1|44122.1|44140.7|44120.7|2
1729250750000|2024-10-18 11:25:50|44139.6|44119.6|44138.2|44118.2|44139.6|44119.6|44138.2|44118.2|0
1729250760000|2024-10-18 11:26:00|44140.7|44120.7|44135.7|44115.7|44140.7|44120.7|44135.7|44115.7|3
1729250770000|2024-10-18 11:26:10|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44135.7|44115.7|4
1729250780000|2024-10-18 11:26:20|44137.1|44117.1|44135.7|44115.7|44138.2|44118.2|44135.7|44115.7|2
1729250790000|2024-10-18 11:26:30|44133.2|44113.2|44134.3|44114.3|44135.7|44115.7|44133.2|44113.2|2
1729250800000|2024-10-18 11:26:40|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44134.6|44114.6|0
1729250810000|2024-10-18 11:26:50|||||||||1
1729250820000|2024-10-18 11:27:00|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|4
1729250830000|2024-10-18 11:27:10|44145.7|44125.7|44155.7|44135.7|44155.7|44135.7|44145.7|44125.7|9
1729250840000|2024-10-18 11:27:20|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|2
1729250850000|2024-10-18 11:27:30|44153.2|44133.2|44145.7|44125.7|44153.2|44133.2|44145.7|44125.7|10
1729250860000|2024-10-18 11:27:40|||||||||1
1729250880000|2024-10-18 11:28:00|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|44148.2|44128.2|4
1729250890000|2024-10-18 11:28:10|44149.3|44129.3|44145.7|44125.7|44150.7|44130.7|44145.7|44125.7|1
1729250900000|2024-10-18 11:28:20|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|4
1729250910000|2024-10-18 11:28:30|44140.7|44120.7|44146.8|44126.8|44146.8|44126.8|44140.7|44120.7|14
1729250920000|2024-10-18 11:28:40|44145.7|44125.7|44143.2|44123.2|44145.7|44125.7|44143.2|44123.2|10
1729250930000|2024-10-18 11:28:50|44140.7|44120.7|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|0
1729250940000|2024-10-18 11:29:00|44135.7|44115.7|44130.7|44110.7|44138.2|44118.2|44130.7|44110.7|4
1729250950000|2024-10-18 11:29:10|44128.2|44108.2|44125.7|44105.7|44128.2|44108.2|44124.6|44104.6|1
1729250960000|2024-10-18 11:29:20|44122.1|44102.1|44115.7|44095.7|44122.1|44102.1|44115.7|44095.7|5
1729250970000|2024-10-18 11:29:30|44118.2|44098.2|44116.8|44096.8|44118.2|44098.2|44116.8|44096.8|4
1729250980000|2024-10-18 11:29:40|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|0
1729250990000|2024-10-18 11:29:50|44114.6|44094.6|44105.7|44085.7|44114.6|44094.6|44105.7|44085.7|7
1729251000000|2024-10-18 11:30:00|44108.2|44088.2|44117.1|44097.1|44117.1|44097.1|44108.2|44088.2|8
1729251010000|2024-10-18 11:30:10|44118.2|44098.2|44128.2|44108.2|44128.2|44108.2|44118.2|44098.2|2
1729251030000|2024-10-18 11:30:30|44130.7|44110.7|44133.2|44113.2|44135.7|44115.7|44130.7|44110.7|4
1729251040000|2024-10-18 11:30:40|44132.1|44112.1|44128.2|44108.2|44132.1|44112.1|44128.2|44108.2|1
1729251050000|2024-10-18 11:30:50|44131.8|44111.8|44130.7|44110.7|44131.8|44111.8|44130.7|44110.7|2
1729251060000|2024-10-18 11:31:00|44133.2|44113.2|44148.2|44128.2|44148.2|44128.2|44133.2|44113.2|14
1729251070000|2024-10-18 11:31:10|44147.1|44127.1|44148.2|44128.2|44148.2|44128.2|44145.7|44125.7|1
1729251080000|2024-10-18 11:31:20|44146.1|44126.1|44139.6|44119.6|44146.1|44126.1|44139.6|44119.6|7
1729251090000|2024-10-18 11:31:30|44138.6|44118.6|44140.7|44120.7|44140.7|44120.7|44135.7|44115.7|5
1729251100000|2024-10-18 11:31:40|44138.2|44118.2|44130.7|44110.7|44141.8|44121.8|44130.7|44110.7|6
1729251110000|2024-10-18 11:31:50|44128.2|44108.2|44123.2|44103.2|44128.2|44108.2|44123.2|44103.2|2
1729251120000|2024-10-18 11:32:00|44118.2|44098.2|44125.7|44105.7|44125.7|44105.7|44118.2|44098.2|8
1729251130000|2024-10-18 11:32:10|44123.2|44103.2|44123.2|44103.2|44125.7|44105.7|44121.8|44101.8|1
1729251140000|2024-10-18 11:32:20|44122.1|44102.1|44121.8|44101.8|44123.2|44103.2|44120.7|44100.7|1
1729251150000|2024-10-18 11:32:30|44118.2|44098.2|44113.2|44093.2|44118.2|44098.2|44113.2|44093.2|3
1729251160000|2024-10-18 11:32:40|44115.7|44095.7|44115.7|44095.7|44115.7|44095.7|44113.2|44093.2|2
1729251170000|2024-10-18 11:32:50|44113.2|44093.2|44116.8|44096.8|44117.9|44097.9|44110.7|44090.7|5
1729251180000|2024-10-18 11:33:00|44118.2|44098.2|44128.2|44108.2|44128.2|44108.2|44118.2|44098.2|12
1729251190000|2024-10-18 11:33:10|44130.7|44110.7|44131.8|44111.8|44131.8|44111.8|44130.7|44110.7|7
1729251200000|2024-10-18 11:33:20|44132.9|44112.9|44135.4|44115.4|44135.4|44115.4|44131.8|44111.8|0
1729251210000|2024-10-18 11:33:30|44136.8|44116.8|44141.8|44121.8|44141.8|44121.8|44135.7|44115.7|0
1729251220000|2024-10-18 11:33:40|44138.2|44118.2|44134.3|44114.3|44138.2|44118.2|44134.3|44114.3|5
1729251230000|2024-10-18 11:33:50|44132.9|44112.9|44126.8|44106.8|44132.9|44112.9|44126.8|44106.8|9
1729251240000|2024-10-18 11:34:00|44123.2|44103.2|44118.2|44098.2|44123.2|44103.2|44117.2|44097.2|11
1729251250000|2024-10-18 11:34:10|44116.8|44096.8|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|8
1729251260000|2024-10-18 11:34:20|44113.2|44093.2|44118.2|44098.2|44118.2|44098.2|44113.2|44093.2|6
1729251270000|2024-10-18 11:34:30|44116.8|44096.8|44109.7|44089.7|44116.8|44096.8|44108.2|44088.2|19
1729251280000|2024-10-18 11:34:40|44108.2|44088.2|44105.7|44085.7|44109.7|44089.7|44103.2|44083.2|14
1729251290000|2024-10-18 11:34:50|44109.7|44089.7|44111.1|44091.1|44111.8|44091.8|44109.7|44089.7|12
1729251300000|2024-10-18 11:35:00|44113.2|44093.2|44118.6|44098.6|44121.1|44101.1|44113.2|44093.2|12
1729251310000|2024-10-18 11:35:10|44116.1|44096.1|44118.6|44098.6|44118.6|44098.6|44116.1|44096.1|1
1729251320000|2024-10-18 11:35:20|44117.2|44097.2|44118.6|44098.6|44118.6|44098.6|44113.6|44093.6|13
1729251330000|2024-10-18 11:35:30|44117.5|44097.5|44112.5|44092.5|44117.5|44097.5|44112.5|44092.5|4
1729251340000|2024-10-18 11:35:40|44108.6|44088.6|44109.7|44089.7|44111.1|44091.1|44108.6|44088.6|2
1729251350000|2024-10-18 11:35:50|44110.7|44090.7|44114.7|44094.7|44114.7|44094.7|44110.7|44090.7|13
1729251360000|2024-10-18 11:36:00|44116.1|44096.1|44116.8|44096.8|44116.8|44096.8|44114.7|44094.7|0
1729251370000|2024-10-18 11:36:10|44118.2|44098.2|44114.7|44094.7|44118.2|44098.2|44114.7|44094.7|1
1729251380000|2024-10-18 11:36:20|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|44113.2|44093.2|1
1729251390000|2024-10-18 11:36:30|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|0
1729251400000|2024-10-18 11:36:40|44113.2|44093.2|44119.3|44099.3|44119.3|44099.3|44113.2|44093.2|3
1729251410000|2024-10-18 11:36:50|44121.8|44101.8|44129|44109|44129|44109|44121.8|44101.8|2
1729251420000|2024-10-18 11:37:00|44127.9|44107.9|44126.8|44106.8|44127.9|44107.9|44126.8|44106.8|2
1729251430000|2024-10-18 11:37:10|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44124.3|44104.3|6
1729251440000|2024-10-18 11:37:20|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|3
1729251450000|2024-10-18 11:37:30|44122.2|44102.2|44123.2|44103.2|44123.2|44103.2|44122.2|44102.2|3
1729251460000|2024-10-18 11:37:40|44125.7|44105.7|44123.2|44103.2|44125.7|44105.7|44123.2|44103.2|5
1729251470000|2024-10-18 11:37:50|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44120.7|44100.7|0
1729251480000|2024-10-18 11:38:00|44121.1|44101.1|44120.7|44100.7|44121.1|44101.1|44118.2|44098.2|0
1729251490000|2024-10-18 11:38:10|44122.2|44102.2|44118.6|44098.6|44122.2|44102.2|44117.2|44097.2|5
1729251500000|2024-10-18 11:38:20|44119.7|44099.7|44119.7|44099.7|44122.2|44102.2|44119.7|44099.7|1
1729251510000|2024-10-18 11:38:30|44120.7|44100.7|44123.2|44103.2|44123.2|44103.2|44120.7|44100.7|1
1729251520000|2024-10-18 11:38:40|44121.1|44101.1|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|3
1729251540000|2024-10-18 11:39:00|44120.7|44100.7|44122.2|44102.2|44124.7|44104.7|44120.7|44100.7|2
1729251550000|2024-10-18 11:39:10|44123.6|44103.6|44124.7|44104.7|44124.7|44104.7|44120.7|44100.7|2
1729251560000|2024-10-18 11:39:20|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|0
1729251570000|2024-10-18 11:39:30|44124.7|44104.7|44126.8|44106.8|44127.9|44107.9|44124.7|44104.7|2
1729251580000|2024-10-18 11:39:40|44127.9|44107.9|44133.2|44113.2|44133.2|44113.2|44126.8|44106.8|3
1729251590000|2024-10-18 11:39:50|44134.7|44114.7|44135.7|44115.7|44135.7|44115.7|44134.7|44114.7|1
1729251600000|2024-10-18 11:40:00|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44135.7|44115.7|0
1729251610000|2024-10-18 11:40:10|44135.7|44115.7|44133.2|44113.2|44135.7|44115.7|44133.2|44113.2|1
1729251620000|2024-10-18 11:40:20|44135.7|44115.7|44133.2|44113.2|44135.7|44115.7|44133.2|44113.2|1
1729251630000|2024-10-18 11:40:30|44130.7|44110.7|44126.8|44106.8|44130.7|44110.7|44126.8|44106.8|3
1729251640000|2024-10-18 11:40:40|44124.7|44104.7|44125.7|44105.7|44125.7|44105.7|44123.2|44103.2|4
1729251650000|2024-10-18 11:40:50|44127.2|44107.2|44128.2|44108.2|44128.2|44108.2|44127.2|44107.2|3
1729251660000|2024-10-18 11:41:00|44127.2|44107.2|44128.2|44108.2|44128.2|44108.2|44127.2|44107.2|1
1729251670000|2024-10-18 11:41:10|44129.7|44109.7|44133.2|44113.2|44133.2|44113.2|44129.7|44109.7|2
1729251680000|2024-10-18 11:41:20|44130.7|44110.7|44129.3|44109.3|44130.7|44110.7|44128.2|44108.2|2
1729251690000|2024-10-18 11:41:30|44128.3|44108.3|44130.8|44110.8|44130.8|44110.8|44128.3|44108.3|0
1729251700000|2024-10-18 11:41:40|44129.7|44109.7|44131.8|44111.8|44131.8|44111.8|44128.3|44108.3|1
1729251720000|2024-10-18 11:42:00|44133.3|44113.3|44143.3|44123.3|44143.3|44123.3|44133.3|44113.3|4
1729251730000|2024-10-18 11:42:10|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44143.3|44123.3|0
1729251740000|2024-10-18 11:42:20|44143.3|44123.3|44145.8|44125.8|44145.8|44125.8|44143.3|44123.3|9
1729251760000|2024-10-18 11:42:40|44147.2|44127.2|44158.3|44138.3|44158.3|44138.3|44147.2|44127.2|6
1729251770000|2024-10-18 11:42:50|44161.8|44141.8|44160.8|44140.8|44161.8|44141.8|44160.8|44140.8|9
1729251780000|2024-10-18 11:43:00|44162.2|44142.2|44158.3|44138.3|44162.2|44142.2|44158.3|44138.3|3
1729251790000|2024-10-18 11:43:10|||||||||3
1729251800000|2024-10-18 11:43:20|44156.8|44136.8|44159.7|44139.7|44159.7|44139.7|44154.7|44134.7|1
1729251810000|2024-10-18 11:43:30|44160.8|44140.8|44161.8|44141.8|44161.8|44141.8|44160.8|44140.8|0
1729251820000|2024-10-18 11:43:40|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|2
1729251830000|2024-10-18 11:43:50|44164.3|44144.3|44165.8|44145.8|44165.8|44145.8|44161.8|44141.8|10
1729251840000|2024-10-18 11:44:00|44166.8|44146.8|44166.8|44146.8|44169.3|44149.3|44166.8|44146.8|5
1729251850000|2024-10-18 11:44:10|44165.8|44145.8|44165.8|44145.8|44165.8|44145.8|44165.8|44145.8|0
1729251880000|2024-10-18 11:44:40|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|0
1729251900000|2024-10-18 11:45:00|44158.3|44138.3|44158.3|44138.3|44158.3|44138.3|44158.3|44138.3|2
1729251910000|2024-10-18 11:45:10|||||||||1
1729251920000|2024-10-18 11:45:20|44155.8|44135.8|44158.3|44138.3|44158.3|44138.3|44155.8|44135.8|0
1729251950000|2024-10-18 11:45:50|||||||||2
1729251960000|2024-10-18 11:46:00|44155.8|44135.8|44155.8|44135.8|44155.8|44135.8|44155.8|44135.8|4
1729251970000|2024-10-18 11:46:10|44153.3|44133.3|44155.8|44135.8|44155.8|44135.8|44153.3|44133.3|0
1729251980000|2024-10-18 11:46:20|44154.7|44134.7|44155.8|44135.8|44155.8|44135.8|44153.3|44133.3|0
1729251990000|2024-10-18 11:46:30|44153.3|44133.3|44155.8|44135.8|44155.8|44135.8|44150.8|44130.8|2
1729252000000|2024-10-18 11:46:40|44152.2|44132.2|44155.8|44135.8|44155.8|44135.8|44150.8|44130.8|25
1729252020000|2024-10-18 11:47:00|44156.8|44136.8|44159.3|44139.3|44159.3|44139.3|44156.8|44136.8|3
1729252030000|2024-10-18 11:47:10|44158.3|44138.3|44158.3|44138.3|44159.3|44139.3|44158.3|44138.3|1
1729252040000|2024-10-18 11:47:20|||||||||1
1729252050000|2024-10-18 11:47:30|44160.8|44140.8|44158.3|44138.3|44160.8|44140.8|44156.8|44136.8|1
1729252060000|2024-10-18 11:47:40|44159.7|44139.7|44161.8|44141.8|44161.8|44141.8|44159.7|44139.7|0
1729252070000|2024-10-18 11:47:50|44160.8|44140.8|44161.8|44141.8|44161.8|44141.8|44160.8|44140.8|0
1729252080000|2024-10-18 11:48:00|44163.3|44143.3|44166.8|44146.8|44166.8|44146.8|44163.3|44143.3|1
1729252090000|2024-10-18 11:48:10|44165.8|44145.8|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|1
1729252100000|2024-10-18 11:48:20|44170.4|44150.4|44166.8|44146.8|44170.4|44150.4|44166.8|44146.8|3
1729252120000|2024-10-18 11:48:40|44165.4|44145.4|44161.8|44141.8|44166.8|44146.8|44161.8|44141.8|3
1729252140000|2024-10-18 11:49:00|||||||||1
1729252150000|2024-10-18 11:49:10|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|3
1729252160000|2024-10-18 11:49:20|44165.4|44145.4|44159.7|44139.7|44165.4|44145.4|44159.7|44139.7|3
1729252170000|2024-10-18 11:49:30|44158.3|44138.3|44155.8|44135.8|44159.7|44139.7|44155.8|44135.8|0
1729252180000|2024-10-18 11:49:40|44154.7|44134.7|44153.3|44133.3|44155.8|44135.8|44153.3|44133.3|2
1729252190000|2024-10-18 11:49:50|44151.9|44131.9|44153.3|44133.3|44153.3|44133.3|44151.9|44131.9|6
1729252200000|2024-10-18 11:50:00|44154.7|44134.7|44156.9|44136.9|44158.3|44138.3|44154.7|44134.7|2
1729252210000|2024-10-18 11:50:10|44159|44139|44158.3|44138.3|44159|44139|44156.9|44136.9|2
1729252220000|2024-10-18 11:50:20|44156.9|44136.9|44166.9|44146.9|44166.9|44146.9|44155.8|44135.8|7
1729252230000|2024-10-18 11:50:30|44167.9|44147.9|44175.4|44155.4|44176.9|44156.9|44167.9|44147.9|11
1729252240000|2024-10-18 11:50:40|44174.4|44154.4|44169.7|44149.7|44174.4|44154.4|44169.7|44149.7|3
1729252250000|2024-10-18 11:50:50|44168.3|44148.3|44169.7|44149.7|44170.8|44150.8|44168.3|44148.3|4
1729252260000|2024-10-18 11:51:00|44170.8|44150.8|44178.3|44158.3|44178.3|44158.3|44170.8|44150.8|4
1729252270000|2024-10-18 11:51:10|44177.2|44157.2|44174.7|44154.7|44177.6|44157.6|44174|44154|11
1729252280000|2024-10-18 11:51:20|44172.2|44152.2|44171.1|44151.1|44172.2|44152.2|44171.1|44151.1|1
1729252290000|2024-10-18 11:51:30|44169.7|44149.7|44173.3|44153.3|44173.3|44153.3|44169.7|44149.7|7
1729252300000|2024-10-18 11:51:40|44169.7|44149.7|44177.2|44157.2|44178.6|44158.6|44169.7|44149.7|20
1729252310000|2024-10-18 11:51:50|44178.6|44158.6|44178.3|44158.3|44178.6|44158.6|44177.2|44157.2|1
1729252320000|2024-10-18 11:52:00|44180.4|44160.4|44181.9|44161.9|44181.9|44161.9|44178.3|44158.3|3
1729252330000|2024-10-18 11:52:10|44185.8|44165.8|44185.8|44165.8|44185.8|44165.8|44185.8|44165.8|3
1729252340000|2024-10-18 11:52:20|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44188.3|44168.3|3
1729252360000|2024-10-18 11:52:40|44190.8|44170.8|44187.2|44167.2|44190.8|44170.8|44187.2|44167.2|12
1729252370000|2024-10-18 11:52:50|44189.7|44169.7|44187.2|44167.2|44189.7|44169.7|44187.2|44167.2|3
1729252380000|2024-10-18 11:53:00|44188.3|44168.3|44188.3|44168.3|44189.7|44169.7|44188.3|44168.3|5
1729252390000|2024-10-18 11:53:10|44189.7|44169.7|44183.3|44163.3|44189.7|44169.7|44183.3|44163.3|3
1729252400000|2024-10-18 11:53:20|44184.4|44164.4|44185.8|44165.8|44185.8|44165.8|44184.4|44164.4|1
1729252410000|2024-10-18 11:53:30|44184.7|44164.7|44187.2|44167.2|44187.2|44167.2|44184.7|44164.7|1
1729252420000|2024-10-18 11:53:40|44185.8|44165.8|44179.7|44159.7|44185.8|44165.8|44179.7|44159.7|0
1729252430000|2024-10-18 11:53:50|44180.8|44160.8|44180.8|44160.8|44185.8|44165.8|44180.8|44160.8|7
1729252440000|2024-10-18 11:54:00|44182.2|44162.2|44176.9|44156.9|44182.2|44162.2|44174.7|44154.7|22
1729252450000|2024-10-18 11:54:10|44178.3|44158.3|44182.2|44162.2|44182.2|44162.2|44178.3|44158.3|2
1729252470000|2024-10-18 11:54:30|||||||||2
1729252480000|2024-10-18 11:54:40|44184.7|44164.7|44185.8|44165.8|44187.2|44167.2|44184.7|44164.7|1
1729252490000|2024-10-18 11:54:50|44187.2|44167.2|44184.7|44164.7|44187.2|44167.2|44184.7|44164.7|6
1729252500000|2024-10-18 11:55:00|44183.6|44163.6|44174.7|44154.7|44183.6|44163.6|44173.7|44153.7|11
1729252510000|2024-10-18 11:55:10|44173.7|44153.7|44178.7|44158.7|44178.7|44158.7|44171.2|44151.2|4
1729252520000|2024-10-18 11:55:20|44177.6|44157.6|44173.7|44153.7|44177.6|44157.6|44173.7|44153.7|12
1729252530000|2024-10-18 11:55:30|44175.1|44155.1|44178.7|44158.7|44178.7|44158.7|44174.7|44154.7|6
1729252540000|2024-10-18 11:55:40|44179.7|44159.7|44184.7|44164.7|44187.6|44167.6|44179.7|44159.7|24
1729252550000|2024-10-18 11:55:50|44182.2|44162.2|44176.2|44156.2|44183.3|44163.3|44176.2|44156.2|3
1729252560000|2024-10-18 11:56:00|44174.7|44154.7|44169.7|44149.7|44174.7|44154.7|44169.7|44149.7|10
1729252570000|2024-10-18 11:56:10|44168.3|44148.3|44163.3|44143.3|44168.3|44148.3|44163.3|44143.3|3
1729252580000|2024-10-18 11:56:20|44164.4|44144.4|44163.3|44143.3|44164.4|44144.4|44163.3|44143.3|4
1729252590000|2024-10-18 11:56:30|44160.8|44140.8|44159.7|44139.7|44160.8|44140.8|44159.7|44139.7|11
1729252600000|2024-10-18 11:56:40|44160.8|44140.8|44163.3|44143.3|44163.3|44143.3|44159.7|44139.7|3
1729252610000|2024-10-18 11:56:50|44160.8|44140.8|44158.3|44138.3|44160.8|44140.8|44158.3|44138.3|17
1729252620000|2024-10-18 11:57:00|44157.2|44137.2|44155.8|44135.8|44157.2|44137.2|44151.9|44131.9|10
1729252640000|2024-10-18 11:57:20|44158.3|44138.3|44159.7|44139.7|44159.7|44139.7|44158.3|44138.3|5
1729252650000|2024-10-18 11:57:30|44161.2|44141.2|44163.3|44143.3|44163.3|44143.3|44160.8|44140.8|1
1729252660000|2024-10-18 11:57:40|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1729252670000|2024-10-18 11:57:50|44163.3|44143.3|44167.2|44147.2|44167.2|44147.2|44163.3|44143.3|2
1729252680000|2024-10-18 11:58:00|44168.7|44148.7|44167.2|44147.2|44172.2|44152.2|44167.2|44147.2|8
1729252690000|2024-10-18 11:58:10|44164.7|44144.7|44166.2|44146.2|44167.2|44147.2|44163.7|44143.7|8
1729252700000|2024-10-18 11:58:20|44163.7|44143.7|44164.7|44144.7|44164.7|44144.7|44161.2|44141.2|16
1729252710000|2024-10-18 11:58:30|44160.8|44140.8|44159.7|44139.7|44160.8|44140.8|44159.7|44139.7|0
1729252720000|2024-10-18 11:58:40|||||||||2
1729252730000|2024-10-18 11:58:50|44160.8|44140.8|44160.8|44140.8|44160.8|44140.8|44160.8|44140.8|1
1729252740000|2024-10-18 11:59:00|44157.2|44137.2|44161.2|44141.2|44163.7|44143.7|44157.2|44137.2|6
1729252750000|2024-10-18 11:59:10|44162.2|44142.2|44161.2|44141.2|44163.7|44143.7|44161.2|44141.2|1
1729252760000|2024-10-18 11:59:20|44162.2|44142.2|44159.7|44139.7|44163.3|44143.3|44159.7|44139.7|5
1729252770000|2024-10-18 11:59:30|44160.8|44140.8|44162.2|44142.2|44162.2|44142.2|44160.8|44140.8|2
1729252780000|2024-10-18 11:59:40|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|0
1729252790000|2024-10-18 11:59:50|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|0
1729252800000|2024-10-18 12:00:00|44160.8|44140.8|44158.7|44138.7|44162.2|44142.2|44155.8|44135.8|16
1729252810000|2024-10-18 12:00:10|44161.2|44141.2|44155.8|44135.8|44161.2|44141.2|44155.8|44135.8|8
1729252820000|2024-10-18 12:00:20|44154.7|44134.7|44146.2|44126.2|44154.7|44134.7|44146.2|44126.2|5
1729252830000|2024-10-18 12:00:30|44144.7|44124.7|44140.8|44120.8|44144.7|44124.7|44140.8|44120.8|6
1729252840000|2024-10-18 12:00:40|44141.9|44121.9|44143.3|44123.3|44143.3|44123.3|44141.9|44121.9|0
1729252850000|2024-10-18 12:00:50|44140.8|44120.8|44138.7|44118.7|44140.8|44120.8|44138.7|44118.7|17
1729252860000|2024-10-18 12:01:00|44139.7|44119.7|44142.6|44122.6|44143.7|44123.7|44139.7|44119.7|13
1729252870000|2024-10-18 12:01:10|44141.2|44121.2|44142.6|44122.6|44143.7|44123.7|44139.7|44119.7|1
1729252880000|2024-10-18 12:01:20|44141.2|44121.2|44138.7|44118.7|44143.7|44123.7|44136.2|44116.2|12
1729252890000|2024-10-18 12:01:30|44141.5|44121.5|44142.6|44122.6|44143.7|44123.7|44141.5|44121.5|4
1729252900000|2024-10-18 12:01:40|44144.7|44124.7|44152.6|44132.6|44155.5|44135.5|44143.7|44123.7|8
1729252910000|2024-10-18 12:01:50|44151.2|44131.2|44144.7|44124.7|44151.2|44131.2|44143.7|44123.7|3
1729252920000|2024-10-18 12:02:00|44143.7|44123.7|44148.7|44128.7|44148.7|44128.7|44143.7|44123.7|3
1729252930000|2024-10-18 12:02:10|44147.2|44127.2|44121.2|44101.2|44147.2|44127.2|44121.2|44101.2|10
1729252940000|2024-10-18 12:02:20|44119.7|44099.7|44108.7|44088.7|44119.7|44099.7|44108.7|44088.7|20
1729252950000|2024-10-18 12:02:30|44107.6|44087.6|44125.8|44105.8|44128.7|44108.7|44107.6|44087.6|19
1729252960000|2024-10-18 12:02:40|44128.7|44108.7|44123.7|44103.7|44128.7|44108.7|44123.7|44103.7|5
1729252970000|2024-10-18 12:02:50|44122.2|44102.2|44122.6|44102.6|44123.7|44103.7|44119.8|44099.8|15
1729252980000|2024-10-18 12:03:00|44123.7|44103.7|44128.7|44108.7|44128.7|44108.7|44123.7|44103.7|11
1729252990000|2024-10-18 12:03:10|44129.8|44109.8|44133.7|44113.7|44133.7|44113.7|44128.7|44108.7|2
1729253000000|2024-10-18 12:03:20|44137.6|44117.6|44133.7|44113.7|44138.7|44118.7|44133.7|44113.7|10
1729253010000|2024-10-18 12:03:30|44132.6|44112.6|44137.6|44117.6|44137.6|44117.6|44129.8|44109.8|4
1729253020000|2024-10-18 12:03:40|44134.8|44114.8|44137.6|44117.6|44137.6|44117.6|44134.8|44114.8|0
1729253030000|2024-10-18 12:03:50|44138.7|44118.7|44149.8|44129.8|44152.6|44132.6|44138.7|44118.7|17
1729253040000|2024-10-18 12:04:00|44152.6|44132.6|44157.6|44137.6|44158.7|44138.7|44149.8|44129.8|6
1729253050000|2024-10-18 12:04:10|44159.8|44139.8|44158.7|44138.7|44162.3|44142.3|44158.7|44138.7|9
1729253060000|2024-10-18 12:04:20|44157.3|44137.3|44159.8|44139.8|44159.8|44139.8|44156.2|44136.2|9
1729253070000|2024-10-18 12:04:30|44162.6|44142.6|44163.7|44143.7|44165.1|44145.1|44162.6|44142.6|6
1729253080000|2024-10-18 12:04:40|44165.1|44145.1|44168.7|44148.7|44168.7|44148.7|44163.7|44143.7|5
1729253090000|2024-10-18 12:04:50|44170.1|44150.1|44173.7|44153.7|44173.7|44153.7|44168.7|44148.7|9
1729253100000|2024-10-18 12:05:00|44174.8|44154.8|44174.8|44154.8|44177.3|44157.3|44174.8|44154.8|6
1729253110000|2024-10-18 12:05:10|44178.7|44158.7|44178.7|44158.7|44180.1|44160.1|44178.7|44158.7|2
1729253120000|2024-10-18 12:05:20|44177.6|44157.6|44178.7|44158.7|44178.7|44158.7|44174.8|44154.8|9
1729253130000|2024-10-18 12:05:30|44181.2|44161.2|44181.2|44161.2|44182.6|44162.6|44181.2|44161.2|0
1729253140000|2024-10-18 12:05:40|44183.7|44163.7|44184.8|44164.8|44184.8|44164.8|44183.7|44163.7|8
1729253150000|2024-10-18 12:05:50|44182.6|44162.6|44183.7|44163.7|44183.7|44163.7|44178.7|44158.7|19
1729253160000|2024-10-18 12:06:00|44181.2|44161.2|44168.7|44148.7|44181.2|44161.2|44168.7|44148.7|22
1729253170000|2024-10-18 12:06:10|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|3
1729253180000|2024-10-18 12:06:20|44168.7|44148.7|44168.7|44148.7|44171.2|44151.2|44168.7|44148.7|0
1729253190000|2024-10-18 12:06:30|44173.7|44153.7|44169.8|44149.8|44173.7|44153.7|44168.7|44148.7|13
1729253200000|2024-10-18 12:06:40|44173.7|44153.7|44187.3|44167.3|44187.3|44167.3|44173.7|44153.7|25
1729253210000|2024-10-18 12:06:50|44186.2|44166.2|44188.7|44168.7|44188.7|44168.7|44186.2|44166.2|5
1729253220000|2024-10-18 12:07:00|44189.8|44169.8|44194.4|44174.4|44194.4|44174.4|44189.8|44169.8|8
1729253230000|2024-10-18 12:07:10|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|14
1729253240000|2024-10-18 12:07:20|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|5
1729253250000|2024-10-18 12:07:30|44200.8|44180.8|44201.9|44181.9|44201.9|44181.9|44200.5|44180.5|8
1729253260000|2024-10-18 12:07:40|44203.3|44183.3|44201.9|44181.9|44203.3|44183.3|44200.8|44180.8|2
1729253270000|2024-10-18 12:07:50|44203|44183|44210.5|44190.5|44210.5|44190.5|44203|44183|44
1729253280000|2024-10-18 12:08:00|44209.1|44189.1|44208|44188|44211.9|44191.9|44208|44188|2
1729253290000|2024-10-18 12:08:10|44210.5|44190.5|44213|44193|44213|44193|44210.5|44190.5|9
1729253300000|2024-10-18 12:08:20|44214.1|44194.1|44215.5|44195.5|44215.5|44195.5|44213|44193|2
1729253310000|2024-10-18 12:08:30|44216.9|44196.9|44214.1|44194.1|44216.9|44196.9|44213|44193|7
1729253320000|2024-10-18 12:08:40|44213|44193|44214.1|44194.1|44214.1|44194.1|44211.9|44191.9|19
1729253330000|2024-10-18 12:08:50|44215.1|44195.1|44221.9|44201.9|44221.9|44201.9|44215.1|44195.1|3
1729253340000|2024-10-18 12:09:00|44223|44203|44230.5|44210.5|44230.5|44210.5|44223|44203|5
1729253350000|2024-10-18 12:09:10|44226.9|44206.9|44225.5|44205.5|44226.9|44206.9|44225.5|44205.5|7
1729253360000|2024-10-18 12:09:20|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1729253380000|2024-10-18 12:09:40|44225.5|44205.5|44229.1|44209.1|44229.1|44209.1|44224.4|44204.4|6
1729253390000|2024-10-18 12:09:50|44230.1|44210.1|44242.6|44222.6|44242.6|44222.6|44230.1|44210.1|24
1729253400000|2024-10-18 12:10:00|44241.9|44221.9|44211.9|44191.9|44241.9|44221.9|44208|44188|27
1729253410000|2024-10-18 12:10:10|44213|44193|44225.5|44205.5|44225.5|44205.5|44213|44193|6
1729253420000|2024-10-18 12:10:20|44226.9|44206.9|44228|44208|44230.5|44210.5|44226.9|44206.9|4
1729253430000|2024-10-18 12:10:30|44229.1|44209.1|44233|44213|44233|44213|44228|44208|4
1729253440000|2024-10-18 12:10:40|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|3
1729253450000|2024-10-18 12:10:50|44235.1|44215.1|44233|44213|44235.1|44215.1|44233|44213|1
1729253460000|2024-10-18 12:11:00|44235.5|44215.5|44233|44213|44235.5|44215.5|44233|44213|16
1729253470000|2024-10-18 12:11:10|44235.5|44215.5|44235.5|44215.5|44238|44218|44235.5|44215.5|2
1729253480000|2024-10-18 12:11:20|44236.6|44216.6|44240.1|44220.1|44240.1|44220.1|44236.6|44216.6|6
1729253490000|2024-10-18 12:11:30|44239.1|44219.1|44245.1|44225.1|44245.1|44225.1|44239.1|44219.1|9
1729253500000|2024-10-18 12:11:40|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44240.5|44220.5|30
1729253510000|2024-10-18 12:11:50|44243|44223|44250.5|44230.5|44250.5|44230.5|44243|44223|10
1729253520000|2024-10-18 12:12:00|44248|44228|44255.5|44235.5|44255.5|44235.5|44248|44228|13
1729253530000|2024-10-18 12:12:10|44254.1|44234.1|44258|44238|44258|44238|44253|44233|4
1729253540000|2024-10-18 12:12:20|||||||||12
1729253550000|2024-10-18 12:12:30|44255.5|44235.5|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|29
1729253560000|2024-10-18 12:12:40|44249.4|44229.4|44248|44228|44249.4|44229.4|44248|44228|12
1729253570000|2024-10-18 12:12:50|44249.1|44229.1|44254.1|44234.1|44254.1|44234.1|44249.1|44229.1|9
1729253580000|2024-10-18 12:13:00|44258|44238|44260.1|44240.1|44260.1|44240.1|44258|44238|16
1729253590000|2024-10-18 12:13:10|44261.2|44241.2|44258|44238|44264.1|44244.1|44258|44238|14
1729253600000|2024-10-18 12:13:20|44260.5|44240.5|44259.1|44239.1|44260.5|44240.5|44258|44238|7
1729253610000|2024-10-18 12:13:30|44260.5|44240.5|44260.2|44240.2|44260.5|44240.5|44260.1|44240.1|5
1729253620000|2024-10-18 12:13:40|44263|44243|44267.7|44247.7|44270.2|44250.2|44263|44243|10
1729253630000|2024-10-18 12:13:50|44266.2|44246.2|44265.2|44245.2|44266.2|44246.2|44265.2|44245.2|3
1729253640000|2024-10-18 12:14:00|44266.2|44246.2|44265.2|44245.2|44266.2|44246.2|44265.2|44245.2|16
1729253650000|2024-10-18 12:14:10|44268.7|44248.7|44272.3|44252.3|44272.3|44252.3|44268.7|44248.7|6
1729253660000|2024-10-18 12:14:20|44273.7|44253.7|44281.2|44261.2|44281.2|44261.2|44273.7|44253.7|12
1729253670000|2024-10-18 12:14:30|44280.2|44260.2|44283.7|44263.7|44283.7|44263.7|44280.2|44260.2|14
1729253680000|2024-10-18 12:14:40|44281.2|44261.2|44283.7|44263.7|44283.7|44263.7|44281.2|44261.2|7
1729253690000|2024-10-18 12:14:50|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|12
1729253700000|2024-10-18 12:15:00|44288.7|44268.7|44295.2|44275.2|44296.2|44276.2|44288.7|44268.7|19
1729253710000|2024-10-18 12:15:10|44296.2|44276.2|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|18
1729253720000|2024-10-18 12:15:20|44294.1|44274.1|44295.2|44275.2|44296.2|44276.2|44294.1|44274.1|7
1729253730000|2024-10-18 12:15:30|44296.2|44276.2|44300.2|44280.2|44300.2|44280.2|44296.2|44276.2|10
1729253740000|2024-10-18 12:15:40|||||||||5
1729253750000|2024-10-18 12:15:50|44299.1|44279.1|44290.2|44270.2|44299.1|44279.1|44290.2|44270.2|31
1729253760000|2024-10-18 12:16:00|44287.7|44267.7|44290.2|44270.2|44290.2|44270.2|44285.2|44265.2|4
1729253770000|2024-10-18 12:16:10|44286.2|44266.2|44287.7|44267.7|44287.7|44267.7|44286.2|44266.2|1
1729253780000|2024-10-18 12:16:20|44286.2|44266.2|44290.2|44270.2|44291.2|44271.2|44286.2|44266.2|7
1729253790000|2024-10-18 12:16:30|44292.7|44272.7|44290.2|44270.2|44292.7|44272.7|44287.7|44267.7|6
1729253800000|2024-10-18 12:16:40|||||||||3
1729253810000|2024-10-18 12:16:50|44291.2|44271.2|44294.1|44274.1|44294.1|44274.1|44291.2|44271.2|22
1729253820000|2024-10-18 12:17:00|44295.2|44275.2|44299.1|44279.1|44300.2|44280.2|44295.2|44275.2|12
1729253830000|2024-10-18 12:17:10|44300.2|44280.2|44302.3|44282.3|44302.3|44282.3|44300.2|44280.2|2
1729253840000|2024-10-18 12:17:20|44301.2|44281.2|44303.7|44283.7|44304.8|44284.8|44301.2|44281.2|9
1729253850000|2024-10-18 12:17:30|44302.7|44282.7|44305.2|44285.2|44305.2|44285.2|44302.7|44282.7|13
1729253860000|2024-10-18 12:17:40|44306.2|44286.2|44305.2|44285.2|44306.2|44286.2|44305.2|44285.2|9
1729253870000|2024-10-18 12:17:50|44306.2|44286.2|44306.2|44286.2|44308.7|44288.7|44306.2|44286.2|4
1729253880000|2024-10-18 12:18:00|44307.3|44287.3|44311.2|44291.2|44311.2|44291.2|44306.2|44286.2|31
1729253890000|2024-10-18 12:18:10|44312.7|44292.7|44311.2|44291.2|44313.7|44293.7|44310.2|44290.2|5
1729253900000|2024-10-18 12:18:20|44310.2|44290.2|44311.2|44291.2|44311.2|44291.2|44310.2|44290.2|56
1729253910000|2024-10-18 12:18:30|44310.2|44290.2|44312.3|44292.3|44312.3|44292.3|44310.2|44290.2|9
1729253920000|2024-10-18 12:18:40|44314.8|44294.8|44313.7|44293.7|44315.2|44295.2|44313.7|44293.7|16
1729253930000|2024-10-18 12:18:50|44312.7|44292.7|44311.2|44291.2|44312.7|44292.7|44311.2|44291.2|4
1729253940000|2024-10-18 12:19:00|44307.3|44287.3|44313.7|44293.7|44316.2|44296.2|44307.3|44287.3|26
1729253950000|2024-10-18 12:19:10|44312.3|44292.3|44311.2|44291.2|44312.3|44292.3|44311.2|44291.2|19
1729253960000|2024-10-18 12:19:20|44310.2|44290.2|44313.7|44293.7|44313.7|44293.7|44308.7|44288.7|12
1729253970000|2024-10-18 12:19:30|44311.2|44291.2|44310.2|44290.2|44311.2|44291.2|44310.2|44290.2|2
1729253980000|2024-10-18 12:19:40|44308.7|44288.7|44312.7|44292.7|44312.7|44292.7|44308.7|44288.7|9
1729253990000|2024-10-18 12:19:50|44311.2|44291.2|44311.2|44291.2|44313.7|44293.7|44311.2|44291.2|2
1729254000000|2024-10-18 12:20:00|44312.3|44292.3|44318.7|44298.7|44318.7|44298.7|44312.3|44292.3|20
1729254010000|2024-10-18 12:20:10|44320.9|44300.9|44328.7|44308.7|44328.7|44308.7|44320.9|44300.9|7
1729254020000|2024-10-18 12:20:20|44325.2|44305.2|44325.2|44305.2|44326.2|44306.2|44325.2|44305.2|19
1729254030000|2024-10-18 12:20:30|44323.7|44303.7|44314.8|44294.8|44323.7|44303.7|44314.8|44294.8|10
1729254040000|2024-10-18 12:20:40|44316.2|44296.2|44317.3|44297.3|44317.3|44297.3|44316.2|44296.2|7
1729254050000|2024-10-18 12:20:50|44316.2|44296.2|44314.8|44294.8|44316.2|44296.2|44312.3|44292.3|3
1729254060000|2024-10-18 12:21:00|44313.4|44293.4|44318.4|44298.4|44322.3|44302.3|44313.4|44293.4|7
1729254070000|2024-10-18 12:21:10|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44316.2|44296.2|2
1729254080000|2024-10-18 12:21:20|44318.4|44298.4|44323.4|44303.4|44325.9|44305.9|44317.3|44297.3|6
1729254090000|2024-10-18 12:21:30|44324.5|44304.5|44324.8|44304.8|44324.8|44304.8|44323.4|44303.4|2
1729254100000|2024-10-18 12:21:40|44323.4|44303.4|44323.4|44303.4|44323.4|44303.4|44322.3|44302.3|2
1729254110000|2024-10-18 12:21:50|44324.5|44304.5|44329.8|44309.8|44330.9|44310.9|44324.5|44304.5|25
1729254120000|2024-10-18 12:22:00|44328.4|44308.4|44328.4|44308.4|44328.4|44308.4|44328.4|44308.4|1
1729254130000|2024-10-18 12:22:10|44327.3|44307.3|44328.4|44308.4|44328.4|44308.4|44327.3|44307.3|4
1729254140000|2024-10-18 12:22:20|44327.3|44307.3|44322.3|44302.3|44328.4|44308.4|44322.3|44302.3|27
1729254150000|2024-10-18 12:22:30|44318.4|44298.4|44313.4|44293.4|44318.4|44298.4|44312.3|44292.3|12
1729254160000|2024-10-18 12:22:40|44314.5|44294.5|44318.4|44298.4|44319.5|44299.5|44314.5|44294.5|6
1729254170000|2024-10-18 12:22:50|44317.3|44297.3|44317.3|44297.3|44318.4|44298.4|44317.3|44297.3|2
1729254180000|2024-10-18 12:23:00|44316.3|44296.3|44314.8|44294.8|44316.3|44296.3|44314.8|44294.8|10
1729254190000|2024-10-18 12:23:10|44315.9|44295.9|44315.9|44295.9|44315.9|44295.9|44315.9|44295.9|10
1729254200000|2024-10-18 12:23:20|44313.4|44293.4|44317.3|44297.3|44318.8|44298.8|44312.3|44292.3|16
1729254210000|2024-10-18 12:23:30|44315.9|44295.9|44315.9|44295.9|44317.3|44297.3|44315.9|44295.9|1
1729254220000|2024-10-18 12:23:40|44317.3|44297.3|44314.8|44294.8|44317.3|44297.3|44314.8|44294.8|2
1729254240000|2024-10-18 12:24:00|44317.3|44297.3|44306.3|44286.3|44317.3|44297.3|44306.3|44286.3|12
1729254250000|2024-10-18 12:24:10|44304.8|44284.8|44307.3|44287.3|44307.3|44287.3|44303.8|44283.8|6
1729254260000|2024-10-18 12:24:20|44306.3|44286.3|44305.2|44285.2|44306.3|44286.3|44305.2|44285.2|15
1729254270000|2024-10-18 12:24:30|44303.8|44283.8|44300.2|44280.2|44305.2|44285.2|44299.1|44279.1|12
1729254280000|2024-10-18 12:24:40|44299.1|44279.1|44296.3|44276.3|44300.2|44280.2|44296.3|44276.3|6
1729254290000|2024-10-18 12:24:50|44297.3|44277.3|44300.2|44280.2|44300.2|44280.2|44297.3|44277.3|2
1729254300000|2024-10-18 12:25:00|44306.3|44286.3|44306.3|44286.3|44310.2|44290.2|44305.2|44285.2|19
1729254310000|2024-10-18 12:25:10|44307.3|44287.3|44306.3|44286.3|44307.3|44287.3|44305.2|44285.2|1
1729254320000|2024-10-18 12:25:20|44305.2|44285.2|44306.3|44286.3|44306.3|44286.3|44305.2|44285.2|2
1729254330000|2024-10-18 12:25:30|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1729254340000|2024-10-18 12:25:40|44303.8|44283.8|44305.2|44285.2|44305.2|44285.2|44303.8|44283.8|0
1729254350000|2024-10-18 12:25:50|44306.6|44286.6|44308.8|44288.8|44308.8|44288.8|44306.6|44286.6|5
1729254360000|2024-10-18 12:26:00|44310.2|44290.2|44307.7|44287.7|44311.3|44291.3|44307.7|44287.7|31
1729254370000|2024-10-18 12:26:10|44309.1|44289.1|44313.8|44293.8|44313.8|44293.8|44309.1|44289.1|8
1729254380000|2024-10-18 12:26:20|44316.3|44296.3|44319.8|44299.8|44319.8|44299.8|44316.3|44296.3|6
1729254390000|2024-10-18 12:26:30|44318.8|44298.8|44320.2|44300.2|44320.2|44300.2|44318.8|44298.8|0
1729254400000|2024-10-18 12:26:40|44321.3|44301.3|44328.8|44308.8|44328.8|44308.8|44321.3|44301.3|8
1729254410000|2024-10-18 12:26:50|44329.8|44309.8|44332.3|44312.3|44333.8|44313.8|44329.8|44309.8|8
1729254420000|2024-10-18 12:27:00|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|13
1729254430000|2024-10-18 12:27:10|44329.1|44309.1|44330.2|44310.2|44330.2|44310.2|44329.1|44309.1|4
1729254440000|2024-10-18 12:27:20|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|3
1729254450000|2024-10-18 12:27:30|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|44334.8|44314.8|6
1729254460000|2024-10-18 12:27:40|||||||||7
1729254470000|2024-10-18 12:27:50|44333.8|44313.8|44333.8|44313.8|44336.3|44316.3|44333.8|44313.8|6
1729254480000|2024-10-18 12:28:00|44334.8|44314.8|44333.8|44313.8|44334.8|44314.8|44333.8|44313.8|7
1729254490000|2024-10-18 12:28:10|44331.3|44311.3|44330.2|44310.2|44331.3|44311.3|44329.1|44309.1|29
1729254500000|2024-10-18 12:28:20|44329.1|44309.1|44331.3|44311.3|44331.3|44311.3|44329.1|44309.1|6
1729254510000|2024-10-18 12:28:30|44330.2|44310.2|44331.3|44311.3|44331.3|44311.3|44330.2|44310.2|0
1729254520000|2024-10-18 12:28:40|44330.2|44310.2|44328.8|44308.8|44330.2|44310.2|44328.8|44308.8|1
1729254530000|2024-10-18 12:28:50|44326.3|44306.3|44316.3|44296.3|44326.3|44306.3|44316.3|44296.3|17
1729254540000|2024-10-18 12:29:00|44317.7|44297.7|44318.8|44298.8|44318.8|44298.8|44317.7|44297.7|6
1729254550000|2024-10-18 12:29:10|44321.3|44301.3|44323.8|44303.8|44324.8|44304.8|44320.2|44300.2|9
1729254560000|2024-10-18 12:29:20|44324.8|44304.8|44331.3|44311.3|44331.3|44311.3|44324.8|44304.8|5
1729254570000|2024-10-18 12:29:30|||||||||7
1729254580000|2024-10-18 12:29:40|44330.2|44310.2|44328.8|44308.8|44330.2|44310.2|44328.8|44308.8|0
1729254590000|2024-10-18 12:29:50|||||||||2
1729254600000|2024-10-18 12:30:00|44330.2|44310.2|44331.3|44311.3|44333.8|44313.8|44330.2|44310.2|21
1729254610000|2024-10-18 12:30:10|44332.7|44312.7|44327.7|44307.7|44332.7|44312.7|44327.7|44307.7|6
1729254620000|2024-10-18 12:30:20|44330.2|44310.2|44332.7|44312.7|44333.8|44313.8|44330.2|44310.2|20
1729254630000|2024-10-18 12:30:30|44330.2|44310.2|44341.3|44321.3|44344.9|44324.9|44330.2|44310.2|37
1729254640000|2024-10-18 12:30:40|44342.7|44322.7|44346.3|44326.3|44346.3|44326.3|44342.7|44322.7|10
1729254650000|2024-10-18 12:30:50|44343.8|44323.8|44338.4|44318.4|44343.8|44323.8|44337.4|44317.4|12
1729254660000|2024-10-18 12:31:00|44336.3|44316.3|44339.9|44319.9|44339.9|44319.9|44336.3|44316.3|9
1729254670000|2024-10-18 12:31:10|44338.8|44318.8|44334.9|44314.9|44338.8|44318.8|44334.9|44314.9|16
1729254680000|2024-10-18 12:31:20|44337.4|44317.4|44333.4|44313.4|44337.4|44317.4|44333.4|44313.4|9
1729254690000|2024-10-18 12:31:30|||||||||21
1729254700000|2024-10-18 12:31:40|||||||||7
1729254710000|2024-10-18 12:31:50|44334.9|44314.9|44338.8|44318.8|44338.8|44318.8|44334.9|44314.9|16
1729254720000|2024-10-18 12:32:00|44342.4|44322.4|44332.4|44312.4|44342.4|44322.4|44332.4|44312.4|19
1729254730000|2024-10-18 12:32:10|44333.8|44313.8|44337.4|44317.4|44337.4|44317.4|44332.4|44312.4|4
1729254740000|2024-10-18 12:32:20|||||||||2
1729254750000|2024-10-18 12:32:30|44339.9|44319.9|44339.9|44319.9|44340.9|44320.9|44339.9|44319.9|10
1729254760000|2024-10-18 12:32:40|44338.8|44318.8|44341.3|44321.3|44341.3|44321.3|44338.8|44318.8|8
1729254770000|2024-10-18 12:32:50|44342.4|44322.4|44339.9|44319.9|44342.4|44322.4|44339.9|44319.9|1
1729254780000|2024-10-18 12:33:00|44341.3|44321.3|44342.4|44322.4|44343.4|44323.4|44341.3|44321.3|12
1729254790000|2024-10-18 12:33:10|44339.9|44319.9|44337.4|44317.4|44339.9|44319.9|44337.4|44317.4|6
1729254800000|2024-10-18 12:33:20|44338.4|44318.4|44342.4|44322.4|44342.4|44322.4|44337.4|44317.4|21
1729254810000|2024-10-18 12:33:30|44338.8|44318.8|44328.8|44308.8|44339.9|44319.9|44328.8|44308.8|22
1729254820000|2024-10-18 12:33:40|44332.4|44312.4|44328.8|44308.8|44333.8|44313.8|44328.8|44308.8|38
1729254830000|2024-10-18 12:33:50|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|14
1729254840000|2024-10-18 12:34:00|44327.4|44307.4|44325.2|44305.2|44334.9|44314.9|44325.2|44305.2|38
1729254850000|2024-10-18 12:34:10|44324.1|44304.1|44322.7|44302.7|44324.1|44304.1|44322.7|44302.7|4
1729254870000|2024-10-18 12:34:30|44320.2|44300.2|44306.3|44286.3|44320.2|44300.2|44306.3|44286.3|17
1729254880000|2024-10-18 12:34:40|44307.7|44287.7|44310.2|44290.2|44310.2|44290.2|44307.7|44287.7|6
1729254890000|2024-10-18 12:34:50|44315.2|44295.2|44317.7|44297.7|44320.6|44300.6|44315.2|44295.2|33
1729254900000|2024-10-18 12:35:00|44316.6|44296.6|44300.2|44280.2|44316.6|44296.6|44300.2|44280.2|23
1729254910000|2024-10-18 12:35:10|44299.1|44279.1|44282.7|44262.7|44299.1|44279.1|44282.7|44262.7|28
1729254920000|2024-10-18 12:35:20|44280.6|44260.6|44275.2|44255.2|44280.6|44260.6|44272.7|44252.7|21
1729254930000|2024-10-18 12:35:30|44274.2|44254.2|44280.2|44260.2|44280.2|44260.2|44270.2|44250.2|7
1729254940000|2024-10-18 12:35:40|44285.2|44265.2|44293.8|44273.8|44295.2|44275.2|44281.3|44261.3|66
1729254950000|2024-10-18 12:35:50|44296.3|44276.3|44291.3|44271.3|44296.3|44276.3|44291.3|44271.3|10
1729254960000|2024-10-18 12:36:00|44295.2|44275.2|44296.3|44276.3|44296.7|44276.7|44291.3|44271.3|10
1729254970000|2024-10-18 12:36:10|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44298.8|44278.8|1
1729254980000|2024-10-18 12:36:20|44301.3|44281.3|44298.8|44278.8|44301.3|44281.3|44298.8|44278.8|1
1729254990000|2024-10-18 12:36:30|44300.2|44280.2|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|16
1729255000000|2024-10-18 12:36:40|44294.2|44274.2|44295.2|44275.2|44295.2|44275.2|44294.2|44274.2|4
1729255010000|2024-10-18 12:36:50|44296.3|44276.3|44297.7|44277.7|44299.2|44279.2|44295.2|44275.2|4
1729255020000|2024-10-18 12:37:00|44300.2|44280.2|44300.2|44280.2|44301.3|44281.3|44298.8|44278.8|22
1729255030000|2024-10-18 12:37:10|44301.7|44281.7|44296.3|44276.3|44301.7|44281.7|44296.3|44276.3|24
1729255040000|2024-10-18 12:37:20|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|6
1729255050000|2024-10-18 12:37:30|44299.2|44279.2|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|4
1729255060000|2024-10-18 12:37:40|44297.7|44277.7|44297.7|44277.7|44300.2|44280.2|44297.7|44277.7|3
1729255070000|2024-10-18 12:37:50|44298.8|44278.8|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|0
1729255080000|2024-10-18 12:38:00|44294.2|44274.2|44288.8|44268.8|44294.2|44274.2|44288.8|44268.8|3
1729255090000|2024-10-18 12:38:10|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|7
1729255100000|2024-10-18 12:38:20|||||||||2
1729255110000|2024-10-18 12:38:30|44291.3|44271.3|44296.7|44276.7|44296.7|44276.7|44291.3|44271.3|5
1729255120000|2024-10-18 12:38:40|44299.2|44279.2|44296.3|44276.3|44299.2|44279.2|44295.2|44275.2|2
1729255130000|2024-10-18 12:38:50|44295.2|44275.2|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|2
1729255140000|2024-10-18 12:39:00|44296.3|44276.3|44295.2|44275.2|44296.3|44276.3|44295.2|44275.2|2
1729255150000|2024-10-18 12:39:10|44296.3|44276.3|44297.7|44277.7|44297.7|44277.7|44296.3|44276.3|1
1729255160000|2024-10-18 12:39:20|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|0
1729255170000|2024-10-18 12:39:30|||||||||2
1729255180000|2024-10-18 12:39:40|44299.2|44279.2|44307.7|44287.7|44307.7|44287.7|44296.7|44276.7|22
1729255190000|2024-10-18 12:39:50|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|2
1729255200000|2024-10-18 12:40:00|44312.7|44292.7|44322.7|44302.7|44322.7|44302.7|44312.7|44292.7|9
1729255210000|2024-10-18 12:40:10|44325.2|44305.2|44323.1|44303.1|44325.2|44305.2|44323.1|44303.1|13
1729255220000|2024-10-18 12:40:20|44320.2|44300.2|44306.7|44286.7|44320.2|44300.2|44306.7|44286.7|3
1729255230000|2024-10-18 12:40:30|44305.2|44285.2|44302.7|44282.7|44305.2|44285.2|44300.2|44280.2|3
1729255240000|2024-10-18 12:40:40|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|3
1729255250000|2024-10-18 12:40:50|44296.7|44276.7|44295.2|44275.2|44297.7|44277.7|44295.2|44275.2|7
1729255260000|2024-10-18 12:41:00|44296.3|44276.3|44286.7|44266.7|44299.2|44279.2|44286.7|44266.7|10
1729255270000|2024-10-18 12:41:10|44290.2|44270.2|44285.2|44265.2|44290.2|44270.2|44285.2|44265.2|14
1729255280000|2024-10-18 12:41:20|||||||||3
1729255290000|2024-10-18 12:41:30|44287.4|44267.4|44300.2|44280.2|44300.2|44280.2|44287.4|44267.4|6
1729255300000|2024-10-18 12:41:40|44303.8|44283.8|44304.2|44284.2|44304.2|44284.2|44301.3|44281.3|19
1729255310000|2024-10-18 12:41:50|44302.7|44282.7|44306.3|44286.3|44306.3|44286.3|44302.7|44282.7|8
1729255320000|2024-10-18 12:42:00|44307.7|44287.7|44315.2|44295.2|44315.2|44295.2|44307.7|44287.7|5
1729255330000|2024-10-18 12:42:10|44313.8|44293.8|44312.7|44292.7|44313.8|44293.8|44312.7|44292.7|1
1729255340000|2024-10-18 12:42:20|44311.7|44291.7|44310.2|44290.2|44311.7|44291.7|44310.2|44290.2|0
1729255350000|2024-10-18 12:42:30|44309.2|44289.2|44307.7|44287.7|44310.2|44290.2|44307.7|44287.7|6
1729255360000|2024-10-18 12:42:40|44305.2|44285.2|44302.7|44282.7|44307.7|44287.7|44302.7|44282.7|6
1729255370000|2024-10-18 12:42:50|44300.2|44280.2|44302.7|44282.7|44302.7|44282.7|44300.2|44280.2|2
1729255380000|2024-10-18 12:43:00|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1729255390000|2024-10-18 12:43:10|44302.7|44282.7|44303.8|44283.8|44303.8|44283.8|44302.7|44282.7|2
1729255400000|2024-10-18 12:43:20|44305.2|44285.2|44309.9|44289.9|44309.9|44289.9|44305.2|44285.2|7
1729255410000|2024-10-18 12:43:30|44313.8|44293.8|44310.3|44290.3|44313.8|44293.8|44310.3|44290.3|7
1729255420000|2024-10-18 12:43:40|44312.8|44292.8|44314.2|44294.2|44315.3|44295.3|44310.3|44290.3|7
1729255430000|2024-10-18 12:43:50|44312.8|44292.8|44310.3|44290.3|44312.8|44292.8|44310.3|44290.3|12
1729255440000|2024-10-18 12:44:00|44311.3|44291.3|44308.8|44288.8|44311.3|44291.3|44308.8|44288.8|17
1729255450000|2024-10-18 12:44:10|44307.8|44287.8|44309.2|44289.2|44310.3|44290.3|44307.8|44287.8|3
1729255460000|2024-10-18 12:44:20|44308.1|44288.1|44310.3|44290.3|44310.3|44290.3|44305.3|44285.3|2
1729255470000|2024-10-18 12:44:30|44312.8|44292.8|44315.3|44295.3|44315.3|44295.3|44312.8|44292.8|9
1729255480000|2024-10-18 12:44:40|44320.3|44300.3|44320.3|44300.3|44324.2|44304.2|44320.3|44300.3|7
1729255490000|2024-10-18 12:44:50|44319.2|44299.2|44315.3|44295.3|44319.2|44299.2|44315.3|44295.3|3
1729255500000|2024-10-18 12:45:00|44314.2|44294.2|44312.8|44292.8|44315.3|44295.3|44310.3|44290.3|5
1729255510000|2024-10-18 12:45:10|44308.1|44288.1|44303.1|44283.1|44308.1|44288.1|44303.1|44283.1|64
1729255520000|2024-10-18 12:45:20|44305.3|44285.3|44312|44292|44312|44292|44305.3|44285.3|15
1729255530000|2024-10-18 12:45:30|44313.1|44293.1|44305.6|44285.6|44313.1|44293.1|44304.5|44284.5|15
1729255540000|2024-10-18 12:45:40|44304.5|44284.5|44300.6|44280.6|44304.5|44284.5|44300.6|44280.6|4
1729255550000|2024-10-18 12:45:50|44299.2|44279.2|44300.6|44280.6|44300.6|44280.6|44299.2|44279.2|4
1729255560000|2024-10-18 12:46:00|44301.7|44281.7|44308.1|44288.1|44308.1|44288.1|44300.6|44280.6|7
1729255570000|2024-10-18 12:46:10|44309.2|44289.2|44311.7|44291.7|44311.7|44291.7|44308.1|44288.1|19
1729255580000|2024-10-18 12:46:20|44313.1|44293.1|44328.1|44308.1|44328.1|44308.1|44313.1|44293.1|10
1729255590000|2024-10-18 12:46:30|44329.5|44309.5|44334.2|44314.2|44334.2|44314.2|44329.5|44309.5|29
1729255600000|2024-10-18 12:46:40|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|4
1729255610000|2024-10-18 12:46:50|44338.1|44318.1|44349.2|44329.2|44349.2|44329.2|44338.1|44318.1|32
1729255620000|2024-10-18 12:47:00|44348.1|44328.1|44358.1|44338.1|44358.1|44338.1|44348.1|44328.1|18
1729255630000|2024-10-18 12:47:10|44360.6|44340.6|44358.1|44338.1|44360.6|44340.6|44358.1|44338.1|4
1729255640000|2024-10-18 12:47:20|44354.9|44334.9|44349.5|44329.5|44354.9|44334.9|44349.5|44329.5|5
1729255650000|2024-10-18 12:47:30|44348.1|44328.1|44348.1|44328.1|44349.2|44329.2|44348.1|44328.1|3
1729255660000|2024-10-18 12:47:40|44347|44327|44345.6|44325.6|44347|44327|44345.6|44325.6|14
1729255670000|2024-10-18 12:47:50|44346.7|44326.7|44344.2|44324.2|44349.2|44329.2|44343.1|44323.1|18
1729255680000|2024-10-18 12:48:00|44343.1|44323.1|44345.6|44325.6|44348.1|44328.1|44343.1|44323.1|0
1729255690000|2024-10-18 12:48:10|44344.5|44324.5|44340.6|44320.6|44344.5|44324.5|44340.6|44320.6|2
1729255700000|2024-10-18 12:48:20|44339.2|44319.2|44333.1|44313.1|44339.2|44319.2|44333.1|44313.1|6
1729255710000|2024-10-18 12:48:30|44331.7|44311.7|44333.1|44313.1|44333.1|44313.1|44328.1|44308.1|2
1729255720000|2024-10-18 12:48:40|44334.6|44314.6|44332.1|44312.1|44334.6|44314.6|44330.6|44310.6|1
1729255730000|2024-10-18 12:48:50|44330.6|44310.6|44335.6|44315.6|44335.6|44315.6|44330.6|44310.6|1
1729255740000|2024-10-18 12:49:00|44333.1|44313.1|44333.1|44313.1|44335.6|44315.6|44333.1|44313.1|8
1729255750000|2024-10-18 12:49:10|44332.1|44312.1|44325.6|44305.6|44332.1|44312.1|44325.6|44305.6|3
1729255760000|2024-10-18 12:49:20|||||||||4
1729255770000|2024-10-18 12:49:30|44328.1|44308.1|44329.2|44309.2|44330.6|44310.6|44328.1|44308.1|5
1729255780000|2024-10-18 12:49:40|44328.1|44308.1|44328.1|44308.1|44330.6|44310.6|44328.1|44308.1|1
1729255790000|2024-10-18 12:49:50|||||||||1
1729255800000|2024-10-18 12:50:00|44326.7|44306.7|44334.2|44314.2|44334.2|44314.2|44323.1|44303.1|3
1729255810000|2024-10-18 12:50:10|44332.8|44312.8|44331.7|44311.7|44332.8|44312.8|44331.7|44311.7|1
1729255820000|2024-10-18 12:50:20|44330.3|44310.3|44328.1|44308.1|44333.1|44313.1|44328.1|44308.1|3
1729255830000|2024-10-18 12:50:30|44329.2|44309.2|44323.1|44303.1|44330.6|44310.6|44323.1|44303.1|2
1729255840000|2024-10-18 12:50:40|44322.1|44302.1|44318.1|44298.1|44322.1|44302.1|44318.1|44298.1|3
1729255850000|2024-10-18 12:50:50|44320.6|44300.6|44343.1|44323.1|44344.2|44324.2|44320.6|44300.6|66
1729255860000|2024-10-18 12:51:00|||||||||4
1729255870000|2024-10-18 12:51:10|44341.7|44321.7|44340.6|44320.6|44341.7|44321.7|44339.2|44319.2|5
1729255880000|2024-10-18 12:51:20|44341.7|44321.7|44341.7|44321.7|44343.1|44323.1|44341.7|44321.7|3
1729255890000|2024-10-18 12:51:30|44340.6|44320.6|44342.1|44322.1|44342.1|44322.1|44339.2|44319.2|8
1729255900000|2024-10-18 12:51:40|44338.1|44318.1|44343.1|44323.1|44343.1|44323.1|44338.1|44318.1|26
1729255910000|2024-10-18 12:51:50|44344.2|44324.2|44345.6|44325.6|44345.6|44325.6|44344.2|44324.2|7
1729255920000|2024-10-18 12:52:00|44344.2|44324.2|44343.1|44323.1|44344.2|44324.2|44343.1|44323.1|2
1729255930000|2024-10-18 12:52:10|44344.2|44324.2|44343.1|44323.1|44344.2|44324.2|44343.1|44323.1|2
1729255950000|2024-10-18 12:52:30|44344.2|44324.2|44346.7|44326.7|44346.7|44326.7|44344.2|44324.2|5
1729255970000|2024-10-18 12:52:50|44344.2|44324.2|44348.1|44328.1|44348.1|44328.1|44343.1|44323.1|8
1729255980000|2024-10-18 12:53:00|44345.6|44325.6|44343.1|44323.1|44345.6|44325.6|44343.1|44323.1|5
1729255990000|2024-10-18 12:53:10|44344.2|44324.2|44344.2|44324.2|44345.6|44325.6|44343.1|44323.1|8
1729256000000|2024-10-18 12:53:20|44348.1|44328.1|44348.1|44328.1|44348.1|44328.1|44343.1|44323.1|0
1729256010000|2024-10-18 12:53:30|44346.7|44326.7|44344.2|44324.2|44346.7|44326.7|44344.2|44324.2|5
1729256020000|2024-10-18 12:53:40|44345.6|44325.6|44348.1|44328.1|44348.1|44328.1|44343.1|44323.1|2
1729256030000|2024-10-18 12:53:50|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|7
1729256040000|2024-10-18 12:54:00|44348.1|44328.1|44344.2|44324.2|44348.1|44328.1|44344.2|44324.2|1
1729256050000|2024-10-18 12:54:10|44343.1|44323.1|44343.1|44323.1|44346.7|44326.7|44343.1|44323.1|2
1729256060000|2024-10-18 12:54:20|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|4
1729256070000|2024-10-18 12:54:30|44346.7|44326.7|44348.1|44328.1|44348.1|44328.1|44346.7|44326.7|3
1729256080000|2024-10-18 12:54:40|||||||||8
1729256090000|2024-10-18 12:54:50|44346.7|44326.7|44344.2|44324.2|44348.1|44328.1|44344.2|44324.2|4
1729256100000|2024-10-18 12:55:00|44343.1|44323.1|44339.2|44319.2|44344.2|44324.2|44339.2|44319.2|2
1729256110000|2024-10-18 12:55:10|||||||||3
1729256120000|2024-10-18 12:55:20|44341.7|44321.7|44341.7|44321.7|44343.1|44323.1|44339.2|44319.2|9
1729256130000|2024-10-18 12:55:30|44342.8|44322.8|44344.2|44324.2|44344.2|44324.2|44342.8|44322.8|2
1729256140000|2024-10-18 12:55:40|44345.3|44325.3|44346.7|44326.7|44346.7|44326.7|44345.3|44325.3|3
1729256150000|2024-10-18 12:55:50|44347.8|44327.8|44349.2|44329.2|44349.2|44329.2|44347.8|44327.8|5
1729256160000|2024-10-18 12:56:00|44351.7|44331.7|44354.2|44334.2|44354.2|44334.2|44351.7|44331.7|6
1729256170000|2024-10-18 12:56:10|44353.1|44333.1|44354.2|44334.2|44354.2|44334.2|44353.1|44333.1|2
1729256180000|2024-10-18 12:56:20|44356.7|44336.7|44354.2|44334.2|44356.7|44336.7|44351.7|44331.7|30
1729256190000|2024-10-18 12:56:30|44355.6|44335.6|44357.8|44337.8|44357.8|44337.8|44355.6|44335.6|7
1729256200000|2024-10-18 12:56:40|44360.3|44340.3|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|1
1729256210000|2024-10-18 12:56:50|44374.2|44354.2|44370.7|44350.7|44382.8|44362.8|44370.7|44350.7|62
1729256220000|2024-10-18 12:57:00|44368.2|44348.2|44366.7|44346.7|44368.2|44348.2|44363.2|44343.2|16
1729256230000|2024-10-18 12:57:10|44368.2|44348.2|44370.7|44350.7|44373.2|44353.2|44368.2|44348.2|3
1729256240000|2024-10-18 12:57:20|44369.6|44349.6|44368.2|44348.2|44373.2|44353.2|44368.2|44348.2|14
1729256250000|2024-10-18 12:57:30|44367.1|44347.1|44360.7|44340.7|44367.1|44347.1|44357.1|44337.1|11
1729256260000|2024-10-18 12:57:40|44359.6|44339.6|44358.2|44338.2|44360.7|44340.7|44358.2|44338.2|11
1729256270000|2024-10-18 12:57:50|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|7
1729256280000|2024-10-18 12:58:00|44363.2|44343.2|44358.2|44338.2|44363.2|44343.2|44358.2|44338.2|21
1729256290000|2024-10-18 12:58:10|44357.1|44337.1|44354.6|44334.6|44358.2|44338.2|44354.6|44334.6|7
1729256300000|2024-10-18 12:58:20|44355.7|44335.7|44353.2|44333.2|44358.2|44338.2|44353.2|44333.2|5
1729256310000|2024-10-18 12:58:30|44354.2|44334.2|44353.2|44333.2|44354.2|44334.2|44353.2|44333.2|4
1729256320000|2024-10-18 12:58:40|44352.1|44332.1|44341.7|44321.7|44352.1|44332.1|44341.7|44321.7|5
1729256330000|2024-10-18 12:58:50|44342.8|44322.8|44334.6|44314.6|44342.8|44322.8|44334.6|44314.6|3
1729256340000|2024-10-18 12:59:00|44335.7|44315.7|44353.2|44333.2|44353.2|44333.2|44335.7|44315.7|13
1729256350000|2024-10-18 12:59:10|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|10
1729256360000|2024-10-18 12:59:20|44353.2|44333.2|44353.2|44333.2|44357.1|44337.1|44353.2|44333.2|20
1729256370000|2024-10-18 12:59:30|44357.1|44337.1|44354.6|44334.6|44358.2|44338.2|44354.6|44334.6|10
1729256380000|2024-10-18 12:59:40|44353.2|44333.2|44354.6|44334.6|44357.1|44337.1|44352.1|44332.1|12
1729256390000|2024-10-18 12:59:50|44353.2|44333.2|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|9
1729256400000|2024-10-18 13:00:00|44353.2|44333.2|44295.7|44275.7|44353.2|44333.2|44295.7|44275.7|89
1729256410000|2024-10-18 13:00:10|44294.2|44274.2|44299.2|44279.2|44305.7|44285.7|44290.3|44270.3|26
1729256420000|2024-10-18 13:00:20|44302.1|44282.1|44297.1|44277.1|44307.1|44287.1|44295.7|44275.7|65
1729256430000|2024-10-18 13:00:30|44299.2|44279.2|44297.1|44277.1|44303.2|44283.2|44294.6|44274.6|21
1729256440000|2024-10-18 13:00:40|44298.2|44278.2|44301|44281|44304.6|44284.6|44298.2|44278.2|7
1729256450000|2024-10-18 13:00:50|44299.6|44279.6|44298.2|44278.2|44304.6|44284.6|44298.2|44278.2|17
1729256460000|2024-10-18 13:01:00|44296.7|44276.7|44291|44271|44296.7|44276.7|44288.5|44268.5|40
1729256470000|2024-10-18 13:01:10|44292.1|44272.1|44271|44251|44292.1|44272.1|44271|44251|59
1729256480000|2024-10-18 13:01:20|44275|44255|44280|44260|44281|44261|44273.5|44253.5|20
1729256490000|2024-10-18 13:01:30|44281|44261|44273.5|44253.5|44281|44261|44273.5|44253.5|9
1729256500000|2024-10-18 13:01:40|44276|44256|44282.1|44262.1|44282.1|44262.1|44276|44256|13
1729256510000|2024-10-18 13:01:50|44283.2|44263.2|44290|44270|44290|44270|44283.2|44263.2|6
1729256520000|2024-10-18 13:02:00|44288.9|44268.9|44281|44261|44288.9|44268.9|44278.5|44258.5|20
1729256530000|2024-10-18 13:02:10|44283.5|44263.5|44286|44266|44286|44266|44280|44260|9
1729256540000|2024-10-18 13:02:20|44285|44265|44276|44256|44286|44266|44276|44256|6
1729256550000|2024-10-18 13:02:30|44275|44255|44276|44256|44276|44256|44271|44251|6
1729256560000|2024-10-18 13:02:40|44273.5|44253.5|44278.5|44258.5|44280|44260|44273.5|44253.5|4
1729256570000|2024-10-18 13:02:50|44277.5|44257.5|44278.5|44258.5|44281|44261|44276|44256|3
1729256580000|2024-10-18 13:03:00|44277.1|44257.1|44277.1|44257.1|44281|44261|44271|44251|8
1729256590000|2024-10-18 13:03:10|44276|44256|44273.5|44253.5|44277.1|44257.1|44272.1|44252.1|8
1729256600000|2024-10-18 13:03:20|44271|44251|44284.6|44264.6|44284.6|44264.6|44271|44251|18
1729256610000|2024-10-18 13:03:30|44285.7|44265.7|44302.1|44282.1|44302.1|44282.1|44285.7|44265.7|11
1729256620000|2024-10-18 13:03:40|44303.5|44283.5|44301|44281|44306|44286|44301|44281|9
1729256630000|2024-10-18 13:03:50|44302.1|44282.1|44311|44291|44313.5|44293.5|44300|44280|16
1729256640000|2024-10-18 13:04:00|44310|44290|44290|44270|44310|44290|44286|44266|14
1729256650000|2024-10-18 13:04:10|44288.5|44268.5|44296|44276|44296|44276|44288.5|44268.5|15
1729256660000|2024-10-18 13:04:20|44295|44275|44294.6|44274.6|44297.1|44277.1|44293.5|44273.5|2
1729256670000|2024-10-18 13:04:30|44296|44276|44290|44270|44296|44276|44290|44270|9
1729256680000|2024-10-18 13:04:40|44291|44271|44308.9|44288.9|44311|44291|44291|44271|15
1729256690000|2024-10-18 13:04:50|44307.8|44287.8|44290|44270|44307.8|44287.8|44288.9|44268.9|11
1729256700000|2024-10-18 13:05:00|44286|44266|44278.5|44258.5|44286|44266|44277.5|44257.5|21
1729256710000|2024-10-18 13:05:10|44277.1|44257.1|44271|44251|44280|44260|44266|44246|19
1729256720000|2024-10-18 13:05:20|44272.5|44252.5|44277.5|44257.5|44278.5|44258.5|44272.5|44252.5|2
1729256730000|2024-10-18 13:05:30|44278.5|44258.5|44257.5|44237.5|44278.5|44258.5|44257.5|44237.5|9
1729256740000|2024-10-18 13:05:40|44256.4|44236.4|44264.6|44244.6|44264.6|44244.6|44255|44235|6
1729256750000|2024-10-18 13:05:50|44263.5|44243.5|44256|44236|44268.5|44248.5|44256|44236|6
1729256760000|2024-10-18 13:06:00|44255|44235|44255|44235|44258.5|44238.5|44253.5|44233.5|10
1729256770000|2024-10-18 13:06:10|44256|44236|44251|44231|44256|44236|44250|44230|6
1729256780000|2024-10-18 13:06:20|44252.1|44232.1|44256|44236|44257.1|44237.1|44252.1|44232.1|4
1729256790000|2024-10-18 13:06:30|44257.1|44237.1|44256|44236|44260|44240|44255|44235|7
1729256800000|2024-10-18 13:06:40|44260|44240|44265|44245|44266|44246|44256|44236|7
1729256810000|2024-10-18 13:06:50|44262.5|44242.5|44255|44235|44265|44245|44255|44235|4
1729256820000|2024-10-18 13:07:00|44253.9|44233.9|44250|44230|44253.9|44233.9|44250|44230|8
1729256830000|2024-10-18 13:07:10|44251.4|44231.4|44251|44231|44251.4|44231.4|44248.5|44228.5|6
1729256840000|2024-10-18 13:07:20|44250|44230|44241|44221|44250|44230|44240|44220|21
1729256850000|2024-10-18 13:07:30|44240|44220|44241|44221|44246|44226|44240|44220|18
1729256860000|2024-10-18 13:07:40|44243.5|44223.5|44245|44225|44246|44226|44241|44221|4
1729256870000|2024-10-18 13:07:50|44243.5|44223.5|44241|44221|44245|44225|44241|44221|3
1729256880000|2024-10-18 13:08:00|44234.3|44214.3|44228.9|44208.9|44234.3|44214.3|44226.4|44206.4|26
1729256890000|2024-10-18 13:08:10|44230|44210|44226.8|44206.8|44230|44210|44225.3|44205.3|43
1729256900000|2024-10-18 13:08:20|44224.3|44204.3|44229.3|44209.3|44229.3|44209.3|44222.8|44202.8|19
1729256910000|2024-10-18 13:08:30|44230.3|44210.3|44240.3|44220.3|44240.3|44220.3|44230.3|44210.3|15
1729256920000|2024-10-18 13:08:40|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|44234.3|44214.3|21
1729256930000|2024-10-18 13:08:50|44238.9|44218.9|44241.8|44221.8|44245.7|44225.7|44237.8|44217.8|14
1729256940000|2024-10-18 13:09:00|44240.7|44220.7|44236.8|44216.8|44241.8|44221.8|44236.8|44216.8|5
1729256950000|2024-10-18 13:09:10|44235.7|44215.7|44227.8|44207.8|44235.7|44215.7|44227.8|44207.8|4
1729256960000|2024-10-18 13:09:20|44226.8|44206.8|44220.3|44200.3|44227.8|44207.8|44219.3|44199.3|21
1729256970000|2024-10-18 13:09:30|44221.8|44201.8|44229.3|44209.3|44229.3|44209.3|44221.8|44201.8|9
1729256980000|2024-10-18 13:09:40|44226.8|44206.8|44225.3|44205.3|44227.8|44207.8|44225.3|44205.3|1
1729256990000|2024-10-18 13:09:50|44226.8|44206.8|44222.8|44202.8|44226.8|44206.8|44221.8|44201.8|3
1729257000000|2024-10-18 13:10:00|44221.8|44201.8|44226.8|44206.8|44231.8|44211.8|44221.8|44201.8|25
1729257010000|2024-10-18 13:10:10|44224.3|44204.3|44227.8|44207.8|44227.8|44207.8|44224.3|44204.3|13
1729257020000|2024-10-18 13:10:20|44226.8|44206.8|44226.8|44206.8|44229.3|44209.3|44226.8|44206.8|1
1729257030000|2024-10-18 13:10:30|44227.8|44207.8|44223.2|44203.2|44227.8|44207.8|44223.2|44203.2|16
1729257040000|2024-10-18 13:10:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44218.2|44198.2|6
1729257050000|2024-10-18 13:10:50|44219.3|44199.3|44216.8|44196.8|44219.3|44199.3|44216.8|44196.8|12
1729257060000|2024-10-18 13:11:00|44215.3|44195.3|44214.3|44194.3|44216.8|44196.8|44207.8|44187.8|8
1729257070000|2024-10-18 13:11:10|44213.2|44193.2|44217.8|44197.8|44217.8|44197.8|44210.7|44190.7|10
1729257080000|2024-10-18 13:11:20|44216.8|44196.8|44222.1|44202.1|44222.1|44202.1|44215.7|44195.7|7
1729257090000|2024-10-18 13:11:30|44223.2|44203.2|44231.8|44211.8|44231.8|44211.8|44223.2|44203.2|5
1729257100000|2024-10-18 13:11:40|44229.3|44209.3|44225.7|44205.7|44229.3|44209.3|44225.7|44205.7|2
1729257110000|2024-10-18 13:11:50|44223.2|44203.2|44223.2|44203.2|44225.7|44205.7|44221.8|44201.8|2
1729257120000|2024-10-18 13:12:00|44224.3|44204.3|44219.3|44199.3|44224.3|44204.3|44215.3|44195.3|4
1729257130000|2024-10-18 13:12:10|44216.8|44196.8|44213.2|44193.2|44220.7|44200.7|44213.2|44193.2|17
1729257140000|2024-10-18 13:12:20|44216.8|44196.8|44221.8|44201.8|44221.8|44201.8|44216.8|44196.8|4
1729257150000|2024-10-18 13:12:30|44220.7|44200.7|44226.8|44206.8|44226.8|44206.8|44219.3|44199.3|6
1729257160000|2024-10-18 13:12:40|44225.7|44205.7|44226.8|44206.8|44226.8|44206.8|44221.8|44201.8|11
1729257170000|2024-10-18 13:12:50|44225.7|44205.7|44226.8|44206.8|44226.8|44206.8|44225.7|44205.7|0
1729257180000|2024-10-18 13:13:00|44230.7|44210.7|44236.8|44216.8|44236.8|44216.8|44226.8|44206.8|29
1729257190000|2024-10-18 13:13:10|44233.2|44213.2|44221.8|44201.8|44233.2|44213.2|44221.8|44201.8|6
1729257200000|2024-10-18 13:13:20|44220.7|44200.7|44221.8|44201.8|44221.8|44201.8|44215.7|44195.7|5
1729257210000|2024-10-18 13:13:30|44222.8|44202.8|44226.8|44206.8|44226.8|44206.8|44221.8|44201.8|6
1729257220000|2024-10-18 13:13:40|44225.7|44205.7|44224.6|44204.6|44225.7|44205.7|44220.7|44200.7|8
1729257230000|2024-10-18 13:13:50|44225.7|44205.7|44231.8|44211.8|44231.8|44211.8|44225.7|44205.7|8
1729257240000|2024-10-18 13:14:00|44232.9|44212.9|44241.8|44221.8|44241.8|44221.8|44231.8|44211.8|10
1729257250000|2024-10-18 13:14:10|44243.2|44223.2|44246.8|44226.8|44246.8|44226.8|44241.8|44221.8|30
1729257260000|2024-10-18 13:14:20|44247.9|44227.9|44253.9|44233.9|44253.9|44233.9|44246.8|44226.8|13
1729257270000|2024-10-18 13:14:30|44255|44235|44263.9|44243.9|44263.9|44243.9|44253.9|44233.9|17
1729257280000|2024-10-18 13:14:40|44266.4|44246.4|44263.9|44243.9|44266.4|44246.4|44262.9|44242.9|4
1729257290000|2024-10-18 13:14:50|44265|44245|44263.9|44243.9|44265|44245|44262.9|44242.9|13
1729257300000|2024-10-18 13:15:00|44266.4|44246.4|44300.4|44280.4|44300.4|44280.4|44266.4|44246.4|35
1729257310000|2024-10-18 13:15:10|44298.9|44278.9|44300.4|44280.4|44300.4|44280.4|44292.9|44272.9|13
1729257320000|2024-10-18 13:15:20|44302.9|44282.9|44305.4|44285.4|44310.4|44290.4|44302.9|44282.9|11
1729257330000|2024-10-18 13:15:30|44302.9|44282.9|44297.9|44277.9|44302.9|44282.9|44297.9|44277.9|5
1729257340000|2024-10-18 13:15:40|44298.9|44278.9|44298.9|44278.9|44302.9|44282.9|44298.9|44278.9|18
1729257350000|2024-10-18 13:15:50|44302.9|44282.9|44298.9|44278.9|44303.9|44283.9|44298.9|44278.9|6
1729257360000|2024-10-18 13:16:00|44297.9|44277.9|44297.9|44277.9|44302.9|44282.9|44297.9|44277.9|4
1729257370000|2024-10-18 13:16:10|44298.9|44278.9|44290|44270|44302.9|44282.9|44290|44270|15
1729257380000|2024-10-18 13:16:20|44291.4|44271.4|44283.9|44263.9|44291.4|44271.4|44282.5|44262.5|16
1729257390000|2024-10-18 13:16:30|44285.4|44265.4|44282.9|44262.9|44285.4|44265.4|44282.9|44262.9|3
1729257400000|2024-10-18 13:16:40|44281.4|44261.4|44280.4|44260.4|44281.4|44261.4|44276.4|44256.4|10
1729257410000|2024-10-18 13:16:50|44281.4|44261.4|44280.4|44260.4|44283.9|44263.9|44280.4|44260.4|3
1729257420000|2024-10-18 13:17:00|44278.9|44258.9|44257.9|44237.9|44278.9|44258.9|44257.9|44237.9|7
1729257430000|2024-10-18 13:17:10|44256.8|44236.8|44255.4|44235.4|44257.9|44237.9|44251.8|44231.8|32
1729257440000|2024-10-18 13:17:20|44256.8|44236.8|44252.9|44232.9|44256.8|44236.8|44250.4|44230.4|3
1729257450000|2024-10-18 13:17:30|44250.4|44230.4|44249.3|44229.3|44250.4|44230.4|44249.3|44229.3|1
1729257460000|2024-10-18 13:17:40|44251.8|44231.8|44243.9|44223.9|44251.8|44231.8|44235.4|44215.4|20
1729257470000|2024-10-18 13:17:50|44245|44225|44250.4|44230.4|44250.4|44230.4|44245|44225|1
1729257480000|2024-10-18 13:18:00|44251.4|44231.4|44234.3|44214.3|44252.9|44232.9|44230.4|44210.4|35
1729257490000|2024-10-18 13:18:10|44235.4|44215.4|44239.3|44219.3|44239.3|44219.3|44234.3|44214.3|6
1729257500000|2024-10-18 13:18:20|44240.7|44220.7|44246.8|44226.8|44246.8|44226.8|44240.7|44220.7|21
1729257510000|2024-10-18 13:18:30|44245.7|44225.7|44244.3|44224.3|44245.7|44225.7|44241.8|44221.8|9
1729257520000|2024-10-18 13:18:40|44243.2|44223.2|44246.8|44226.8|44248.2|44228.2|44243.2|44223.2|12
1729257530000|2024-10-18 13:18:50|44248.2|44228.2|44244.3|44224.3|44248.2|44228.2|44241.8|44221.8|11
1729257540000|2024-10-18 13:19:00|44246.8|44226.8|44252.9|44232.9|44254.7|44234.7|44242.9|44222.9|5
1729257550000|2024-10-18 13:19:10|44251.8|44231.8|44254.3|44234.3|44256.8|44236.8|44251.8|44231.8|2
1729257560000|2024-10-18 13:19:20|44255.4|44235.4|44254.3|44234.3|44256.8|44236.8|44252.9|44232.9|12
1729257570000|2024-10-18 13:19:30|44253.9|44233.9|44249.3|44229.3|44255.7|44235.7|44249.3|44229.3|2
1729257580000|2024-10-18 13:19:40|44248.2|44228.2|44245.4|44225.4|44248.2|44228.2|44242.9|44222.9|4
1729257590000|2024-10-18 13:19:50|44244.3|44224.3|44242.9|44222.9|44244.3|44224.3|44242.9|44222.9|1
1729257600000|2024-10-18 13:20:00|44243.9|44223.9|44244.7|44224.7|44245.7|44225.7|44234.3|44214.3|6
1729257610000|2024-10-18 13:20:10|44244.3|44224.3|44232.2|44212.2|44245.7|44225.7|44232.2|44212.2|5
1729257620000|2024-10-18 13:20:20|44230.7|44210.7|44234.3|44214.3|44234.3|44214.3|44230.7|44210.7|1
1729257630000|2024-10-18 13:20:30|44235.7|44215.7|44236.8|44216.8|44236.8|44216.8|44233.2|44213.2|2
1729257640000|2024-10-18 13:20:40|44238.2|44218.2|44238.2|44218.2|44239.3|44219.3|44236.8|44216.8|0
1729257650000|2024-10-18 13:20:50|44239.3|44219.3|44234.3|44214.3|44240.7|44220.7|44233.2|44213.2|3
1729257660000|2024-10-18 13:21:00|44233.2|44213.2|44231.8|44211.8|44236.8|44216.8|44230.4|44210.4|14
1729257670000|2024-10-18 13:21:10|44233.2|44213.2|44235.7|44215.7|44235.7|44215.7|44231.8|44211.8|11
1729257680000|2024-10-18 13:21:20|44236.8|44216.8|44235.7|44215.7|44236.8|44216.8|44235.7|44215.7|5
1729257690000|2024-10-18 13:21:30|44237.9|44217.9|44241.8|44221.8|44241.8|44221.8|44237.9|44217.9|7
1729257700000|2024-10-18 13:21:40|44240.7|44220.7|44234.3|44214.3|44240.7|44220.7|44234.3|44214.3|8
1729257710000|2024-10-18 13:21:50|44231.8|44211.8|44227.9|44207.9|44231.8|44211.8|44227.9|44207.9|10
1729257720000|2024-10-18 13:22:00|44229.3|44209.3|44235.7|44215.7|44240.7|44220.7|44229.3|44209.3|17
1729257730000|2024-10-18 13:22:10|44236.8|44216.8|44239.7|44219.7|44239.7|44219.7|44235.7|44215.7|5
1729257740000|2024-10-18 13:22:20|44238.2|44218.2|44245.7|44225.7|44250.7|44230.7|44238.2|44218.2|6
1729257750000|2024-10-18 13:22:30|44246.8|44226.8|44245.7|44225.7|44248.2|44228.2|44244.7|44224.7|34
1729257760000|2024-10-18 13:22:40|44246.8|44226.8|44243.2|44223.2|44248.2|44228.2|44243.2|44223.2|16
1729257770000|2024-10-18 13:22:50|44244.3|44224.3|44251.8|44231.8|44251.8|44231.8|44244.3|44224.3|5
1729257780000|2024-10-18 13:23:00|44250.7|44230.7|44245.7|44225.7|44250.7|44230.7|44245.7|44225.7|2
1729257790000|2024-10-18 13:23:10|44244.7|44224.7|44254.7|44234.7|44254.7|44234.7|44243.2|44223.2|9
1729257800000|2024-10-18 13:23:20|44253.2|44233.2|44262.9|44242.9|44264.3|44244.3|44253.2|44233.2|36
1729257810000|2024-10-18 13:23:30|44261.8|44241.8|44261.8|44241.8|44264.3|44244.3|44259.3|44239.3|8
1729257820000|2024-10-18 13:23:40|44262.9|44242.9|44261.8|44241.8|44265.4|44245.4|44259.3|44239.3|14
1729257830000|2024-10-18 13:23:50|44260.7|44240.7|44260.4|44240.4|44266.8|44246.8|44260.4|44240.4|15
1729257840000|2024-10-18 13:24:00|44259|44239|44257.9|44237.9|44261.8|44241.8|44257.9|44237.9|6
1729257850000|2024-10-18 13:24:10|44256.8|44236.8|44257.9|44237.9|44257.9|44237.9|44255.7|44235.7|5
1729257860000|2024-10-18 13:24:20|44255.7|44235.7|44247.9|44227.9|44255.7|44235.7|44247.9|44227.9|3
1729257870000|2024-10-18 13:24:30|44246.8|44226.8|44254.3|44234.3|44256.8|44236.8|44246.8|44226.8|4
1729257880000|2024-10-18 13:24:40|44254|44234|44257.9|44237.9|44259.3|44239.3|44254|44234|3
1729257890000|2024-10-18 13:24:50|44256.8|44236.8|44256.8|44236.8|44256.8|44236.8|44255.7|44235.7|2
1729257900000|2024-10-18 13:25:00|44255.4|44235.4|44241.8|44221.8|44255.4|44235.4|44241.8|44221.8|10
1729257910000|2024-10-18 13:25:10|44240.7|44220.7|44234.3|44214.3|44241.8|44221.8|44234.3|44214.3|6
1729257920000|2024-10-18 13:25:20|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44230.4|44210.4|8
1729257930000|2024-10-18 13:25:30|44231.8|44211.8|44231.8|44211.8|44234.3|44214.3|44231.8|44211.8|13
1729257940000|2024-10-18 13:25:40|44227.9|44207.9|44221.8|44201.8|44227.9|44207.9|44220.7|44200.7|11
1729257950000|2024-10-18 13:25:50|44222.9|44202.9|44224.3|44204.3|44224.3|44204.3|44221.8|44201.8|14
1729257960000|2024-10-18 13:26:00|44229.3|44209.3|44224.3|44204.3|44229.3|44209.3|44224.3|44204.3|18
1729257970000|2024-10-18 13:26:10|44223.3|44203.3|44225.8|44205.8|44225.8|44205.8|44221.8|44201.8|9
1729257980000|2024-10-18 13:26:20|44226.8|44206.8|44226.8|44206.8|44229.3|44209.3|44224.3|44204.3|12
1729257990000|2024-10-18 13:26:30|44225.4|44205.4|44226.8|44206.8|44226.8|44206.8|44221.8|44201.8|10
1729258000000|2024-10-18 13:26:40|44227.9|44207.9|44225.8|44205.8|44227.9|44207.9|44225.8|44205.8|3
1729258010000|2024-10-18 13:26:50|44224.7|44204.7|44224.3|44204.3|44224.7|44204.7|44219.3|44199.3|10
1729258020000|2024-10-18 13:27:00|44223.3|44203.3|44211.8|44191.8|44223.3|44203.3|44211.8|44191.8|5
1729258030000|2024-10-18 13:27:10|44210.4|44190.4|44209.3|44189.3|44211.8|44191.8|44209.3|44189.3|6
1729258040000|2024-10-18 13:27:20|44204.3|44184.3|44212.9|44192.9|44212.9|44192.9|44204.3|44184.3|5
1729258050000|2024-10-18 13:27:30|44211.8|44191.8|44209.3|44189.3|44211.8|44191.8|44209.3|44189.3|7
1729258060000|2024-10-18 13:27:40|44211.8|44191.8|44211.8|44191.8|44211.8|44191.8|44209.3|44189.3|0
1729258070000|2024-10-18 13:27:50|44210.8|44190.8|44203.3|44183.3|44210.8|44190.8|44201.8|44181.8|15
1729258080000|2024-10-18 13:28:00|44202.2|44182.2|44210.4|44190.4|44210.4|44190.4|44202.2|44182.2|1
1729258090000|2024-10-18 13:28:10|44211.5|44191.5|44211.8|44191.8|44212.9|44192.9|44209.3|44189.3|7
1729258100000|2024-10-18 13:28:20|44210.8|44190.8|44211.8|44191.8|44211.8|44191.8|44206.8|44186.8|41
1729258110000|2024-10-18 13:28:30|||||||||8
1729258120000|2024-10-18 13:28:40|44216.8|44196.8|44217.9|44197.9|44219|44199|44216.8|44196.8|3
1729258130000|2024-10-18 13:28:50|44215.4|44195.4|44211.8|44191.8|44215.4|44195.4|44211.8|44191.8|11
1729258140000|2024-10-18 13:29:00|44210.8|44190.8|44216.8|44196.8|44216.8|44196.8|44209.3|44189.3|1
1729258150000|2024-10-18 13:29:10|44212.9|44192.9|44215.8|44195.8|44216.8|44196.8|44212.9|44192.9|0
1729258160000|2024-10-18 13:29:20|44214.3|44194.3|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|3
1729258170000|2024-10-18 13:29:30|44221.8|44201.8|44221.8|44201.8|44223.3|44203.3|44221.8|44201.8|11
1729258180000|2024-10-18 13:29:40|44222.9|44202.9|44222.9|44202.9|44224.3|44204.3|44221.8|44201.8|5
1729258190000|2024-10-18 13:29:50|44221.8|44201.8|44231.8|44211.8|44231.8|44211.8|44221.8|44201.8|9
1729258200000|2024-10-18 13:30:00|44229.3|44209.3|44211.8|44191.8|44229.3|44209.3|44207.9|44187.9|18
1729258210000|2024-10-18 13:30:10|44210.8|44190.8|44205.4|44185.4|44211.8|44191.8|44202.9|44182.9|7
1729258220000|2024-10-18 13:30:20|44204.3|44184.3|44201.8|44181.8|44204.3|44184.3|44190.8|44170.8|30
1729258230000|2024-10-18 13:30:30|44202.9|44182.9|44199.3|44179.3|44202.9|44182.9|44195.4|44175.4|11
1729258240000|2024-10-18 13:30:40|44200.4|44180.4|44195.8|44175.8|44201.8|44181.8|44195.8|44175.8|9
1729258250000|2024-10-18 13:30:50|44196.8|44176.8|44194.3|44174.3|44198.3|44178.3|44194.3|44174.3|6
1729258260000|2024-10-18 13:31:00|44195.8|44175.8|44195.8|44175.8|44200.8|44180.8|44195.8|44175.8|14
1729258270000|2024-10-18 13:31:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44190.8|44170.8|16
1729258280000|2024-10-18 13:31:20|44195.8|44175.8|44191.8|44171.8|44195.8|44175.8|44187.9|44167.9|4
1729258290000|2024-10-18 13:31:30|44190.8|44170.8|44175.8|44155.8|44190.8|44170.8|44172.9|44152.9|36
1729258300000|2024-10-18 13:31:40|44173.3|44153.3|44161.1|44141.1|44175.8|44155.8|44158.6|44138.6|29
1729258310000|2024-10-18 13:31:50|44159.7|44139.7|44154.7|44134.7|44161.1|44141.1|44153.6|44133.6|22
1729258320000|2024-10-18 13:32:00|44155.8|44135.8|44152.2|44132.2|44158.6|44138.6|44149.7|44129.7|24
1729258330000|2024-10-18 13:32:10|44153.6|44133.6|44166.1|44146.1|44166.1|44146.1|44153.6|44133.6|12
1729258340000|2024-10-18 13:32:20|44167.6|44147.6|44171.1|44151.1|44172.2|44152.2|44162.6|44142.6|27
1729258350000|2024-10-18 13:32:30|44172.2|44152.2|44171.1|44151.1|44173.6|44153.6|44166.1|44146.1|11
1729258360000|2024-10-18 13:32:40|44173.6|44153.6|44176.1|44156.1|44176.1|44156.1|44173.6|44153.6|4
1729258370000|2024-10-18 13:32:50|44177.2|44157.2|44178.6|44158.6|44181.1|44161.1|44176.1|44156.1|5
1729258380000|2024-10-18 13:33:00|44176.1|44156.1|44176.1|44156.1|44181.1|44161.1|44174.7|44154.7|9
1729258390000|2024-10-18 13:33:10|44178.6|44158.6|44180.8|44160.8|44180.8|44160.8|44173.6|44153.6|41
1729258400000|2024-10-18 13:33:20|44179.7|44159.7|44181.8|44161.8|44181.8|44161.8|44176.8|44156.8|8
1729258410000|2024-10-18 13:33:30|44180.8|44160.8|44176.8|44156.8|44180.8|44160.8|44176.8|44156.8|5
1729258420000|2024-10-18 13:33:40|44175.8|44155.8|44159.3|44139.3|44175.8|44155.8|44159.3|44139.3|9
1729258430000|2024-10-18 13:33:50|44158.3|44138.3|44155.4|44135.4|44158.3|44138.3|44152.9|44132.9|9
1729258440000|2024-10-18 13:34:00|44154|44134|44156.9|44136.9|44156.9|44136.9|44151.8|44131.8|7
1729258450000|2024-10-18 13:34:10|44155.4|44135.4|44153.6|44133.6|44156.9|44136.9|44152.9|44132.9|9
1729258460000|2024-10-18 13:34:20|44152.6|44132.6|44149.4|44129.4|44152.6|44132.6|44142.9|44122.9|12
1729258470000|2024-10-18 13:34:30|44147.9|44127.9|44152.9|44132.9|44154.4|44134.4|44147.9|44127.9|4
1729258480000|2024-10-18 13:34:40|44154.4|44134.4|44161.9|44141.9|44165.8|44145.8|44154.4|44134.4|8
1729258490000|2024-10-18 13:34:50|44160.8|44140.8|44155.8|44135.8|44160.8|44140.8|44155.8|44135.8|10
1729258500000|2024-10-18 13:35:00|44156.9|44136.9|44162.9|44142.9|44162.9|44142.9|44155.8|44135.8|6
1729258510000|2024-10-18 13:35:10|44161.9|44141.9|44156.9|44136.9|44161.9|44141.9|44156.9|44136.9|13
1729258520000|2024-10-18 13:35:20|44155.8|44135.8|44158.3|44138.3|44158.3|44138.3|44145.8|44125.8|14
1729258530000|2024-10-18 13:35:30|44156.9|44136.9|44161.9|44141.9|44161.9|44141.9|44156.9|44136.9|6
1729258540000|2024-10-18 13:35:40|44162.9|44142.9|44161.9|44141.9|44166.9|44146.9|44161.9|44141.9|5
1729258550000|2024-10-18 13:35:50|44157.9|44137.9|44161.9|44141.9|44161.9|44141.9|44157.9|44137.9|1
1729258560000|2024-10-18 13:36:00|44162.9|44142.9|44171.9|44151.9|44175.8|44155.8|44162.9|44142.9|10
1729258570000|2024-10-18 13:36:10|44170.8|44150.8|44180.4|44160.4|44180.4|44160.4|44165.4|44145.4|20
1729258580000|2024-10-18 13:36:20|44181.5|44161.5|44185.8|44165.8|44186.9|44166.9|44180.4|44160.4|3
1729258590000|2024-10-18 13:36:30|44181.9|44161.9|44181.9|44161.9|44189.4|44169.4|44181.9|44161.9|15
1729258600000|2024-10-18 13:36:40|44182.9|44162.9|44189|44169|44189|44169|44182.9|44162.9|8
1729258610000|2024-10-18 13:36:50|44191.5|44171.5|44200.8|44180.8|44201.9|44181.9|44191.5|44171.5|14
1729258620000|2024-10-18 13:37:00|44201.9|44181.9|44200.8|44180.8|44206.9|44186.9|44199.4|44179.4|11
1729258630000|2024-10-18 13:37:10|44197.9|44177.9|44194.4|44174.4|44197.9|44177.9|44190.8|44170.8|7
1729258640000|2024-10-18 13:37:20|44191.9|44171.9|44176.9|44156.9|44191.9|44171.9|44175.8|44155.8|15
1729258650000|2024-10-18 13:37:30|44179.4|44159.4|44185.8|44165.8|44185.8|44165.8|44179.4|44159.4|6
1729258660000|2024-10-18 13:37:40|44186.9|44166.9|44186.9|44166.9|44189.7|44169.7|44185.8|44165.8|4
1729258670000|2024-10-18 13:37:50|44189.4|44169.4|44196.9|44176.9|44196.9|44176.9|44189.4|44169.4|83
1729258680000|2024-10-18 13:38:00|44201.9|44181.9|44195.8|44175.8|44201.9|44181.9|44195.8|44175.8|11
1729258690000|2024-10-18 13:38:10|44196.9|44176.9|44202.9|44182.9|44202.9|44182.9|44196.9|44176.9|10
1729258700000|2024-10-18 13:38:20|44204.4|44184.4|44192.9|44172.9|44205.8|44185.8|44192.9|44172.9|9
1729258710000|2024-10-18 13:38:30|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44179.4|44159.4|39
1729258720000|2024-10-18 13:38:40|44192.9|44172.9|44200.8|44180.8|44206.9|44186.9|44192.9|44172.9|5
1729258730000|2024-10-18 13:38:50|44199.4|44179.4|44199.4|44179.4|44201.9|44181.9|44196.9|44176.9|0
1729258740000|2024-10-18 13:39:00|44196.9|44176.9|44206.9|44186.9|44208.3|44188.3|44196.9|44176.9|11
1729258750000|2024-10-18 13:39:10|44205.8|44185.8|44210.8|44190.8|44210.8|44190.8|44205.8|44185.8|1
1729258760000|2024-10-18 13:39:20|44211.9|44191.9|44216.9|44196.9|44221.9|44201.9|44211.9|44191.9|13
1729258770000|2024-10-18 13:39:30|44215.4|44195.4|44209.4|44189.4|44215.4|44195.4|44209.4|44189.4|3
1729258780000|2024-10-18 13:39:40|44208.3|44188.3|44201.9|44181.9|44209.4|44189.4|44200.8|44180.8|1
1729258790000|2024-10-18 13:39:50|44200.8|44180.8|44199.4|44179.4|44201.9|44181.9|44195.8|44175.8|8
1729258800000|2024-10-18 13:40:00|44200.8|44180.8|44195.8|44175.8|44204.4|44184.4|44193.3|44173.3|19
1729258810000|2024-10-18 13:40:10|44194.4|44174.4|44191.9|44171.9|44199.4|44179.4|44191.9|44171.9|2
1729258820000|2024-10-18 13:40:20|44193.3|44173.3|44180.8|44160.8|44193.3|44173.3|44179.7|44159.7|5
1729258830000|2024-10-18 13:40:30|44179.4|44159.4|44184.4|44164.4|44185.8|44165.8|44179.4|44159.4|1
1729258840000|2024-10-18 13:40:40|44185.8|44165.8|44173.3|44153.3|44186.9|44166.9|44171.9|44151.9|13
1729258850000|2024-10-18 13:40:50|44171.9|44151.9|44142.2|44122.2|44171.9|44151.9|44142.2|44122.2|19
1729258860000|2024-10-18 13:41:00|44141.9|44121.9|44142.9|44122.9|44144|44124|44135.8|44115.8|26
1729258870000|2024-10-18 13:41:10|44144|44124|44153.3|44133.3|44156.9|44136.9|44144|44124|14
1729258880000|2024-10-18 13:41:20|44155.8|44135.8|44156.9|44136.9|44156.9|44136.9|44151.9|44131.9|4
1729258890000|2024-10-18 13:41:30|44160.8|44140.8|44170.8|44150.8|44170.8|44150.8|44160.8|44140.8|11
1729258900000|2024-10-18 13:41:40|44171.9|44151.9|44171.9|44151.9|44174.7|44154.7|44167.9|44147.9|3
1729258910000|2024-10-18 13:41:50|44169.4|44149.4|44171.9|44151.9|44171.9|44151.9|44166.9|44146.9|5
1729258920000|2024-10-18 13:42:00|44173.3|44153.3|44176.9|44156.9|44181.9|44161.9|44173.3|44153.3|13
1729258930000|2024-10-18 13:42:10|44177.9|44157.9|44171.9|44151.9|44181.9|44161.9|44169.4|44149.4|4
1729258940000|2024-10-18 13:42:20|44172.9|44152.9|44171.9|44151.9|44174.4|44154.4|44169.4|44149.4|3
1729258950000|2024-10-18 13:42:30|44173|44153|44176.9|44156.9|44176.9|44156.9|44171.9|44151.9|2
1729258960000|2024-10-18 13:42:40|44178|44158|44173.3|44153.3|44178.3|44158.3|44171.9|44151.9|4
1729258970000|2024-10-18 13:42:50|44171.9|44151.9|44176.9|44156.9|44180.5|44160.5|44171.9|44151.9|7
1729258980000|2024-10-18 13:43:00|44174.4|44154.4|44180.5|44160.5|44180.5|44160.5|44174.4|44154.4|6
1729258990000|2024-10-18 13:43:10|44181.5|44161.5|44179.4|44159.4|44183|44163|44176.9|44156.9|2
1729259000000|2024-10-18 13:43:20|44178.3|44158.3|44169.4|44149.4|44178.3|44158.3|44169.4|44149.4|8
1729259010000|2024-10-18 13:43:30|44170.5|44150.5|44173|44153|44174.4|44154.4|44169.4|44149.4|6
1729259020000|2024-10-18 13:43:40|44174.4|44154.4|44179.4|44159.4|44179.4|44159.4|44174.4|44154.4|1
1729259030000|2024-10-18 13:43:50|44178.3|44158.3|44176.9|44156.9|44180.8|44160.8|44176.9|44156.9|1
1729259040000|2024-10-18 13:44:00|44178.3|44158.3|44181.9|44161.9|44181.9|44161.9|44176.9|44156.9|6
1729259050000|2024-10-18 13:44:10|44184.4|44164.4|44186.9|44166.9|44186.9|44166.9|44183.3|44163.3|3
1729259060000|2024-10-18 13:44:20|44184.4|44164.4|44186.9|44166.9|44188.3|44168.3|44184.4|44164.4|5
1729259070000|2024-10-18 13:44:30|44183|44163|44188.3|44168.3|44188.3|44168.3|44179.4|44159.4|6
1729259080000|2024-10-18 13:44:40|44186.9|44166.9|44186.9|44166.9|44191.9|44171.9|44185.5|44165.5|13
1729259090000|2024-10-18 13:44:50|44188|44168|44189.4|44169.4|44190.8|44170.8|44185.8|44165.8|3
1729259100000|2024-10-18 13:45:00|44186.9|44166.9|44175.8|44155.8|44186.9|44166.9|44175.8|44155.8|11
1729259110000|2024-10-18 13:45:10|44174.7|44154.7|44176.9|44156.9|44176.9|44156.9|44169.4|44149.4|11
1729259120000|2024-10-18 13:45:20|44175.8|44155.8|44179.4|44159.4|44179.4|44159.4|44173|44153|6
1729259130000|2024-10-18 13:45:30|44180.5|44160.5|44186.9|44166.9|44186.9|44166.9|44179.4|44159.4|8
1729259140000|2024-10-18 13:45:40|44184.4|44164.4|44189.4|44169.4|44189.4|44169.4|44180.5|44160.5|10
1729259150000|2024-10-18 13:45:50|44191.9|44171.9|44190.5|44170.5|44191.9|44171.9|44186.9|44166.9|37
1729259160000|2024-10-18 13:46:00|44191.9|44171.9|44196.9|44176.9|44196.9|44176.9|44191.9|44171.9|17
1729259170000|2024-10-18 13:46:10|44194.4|44174.4|44176.9|44156.9|44196.9|44176.9|44175.8|44155.8|24
1729259180000|2024-10-18 13:46:20|44178|44158|44163.3|44143.3|44178|44158|44163.3|44143.3|6
1729259190000|2024-10-18 13:46:30|44165.8|44145.8|44166.9|44146.9|44169.4|44149.4|44165.8|44145.8|3
1729259200000|2024-10-18 13:46:40|44165.8|44145.8|44161.9|44141.9|44166.9|44146.9|44160.8|44140.8|8
1729259210000|2024-10-18 13:46:50|44163.3|44143.3|44165.8|44145.8|44165.8|44145.8|44163.3|44143.3|16
1729259220000|2024-10-18 13:47:00|44163.3|44143.3|44154.8|44134.8|44170.5|44150.5|44153.7|44133.7|29
1729259230000|2024-10-18 13:47:10|44153.7|44133.7|44154.8|44134.8|44154.8|44134.8|44153.7|44133.7|9
1729259240000|2024-10-18 13:47:20|44155.8|44135.8|44158.7|44138.7|44159.8|44139.8|44153.7|44133.7|8
1729259250000|2024-10-18 13:47:30|44154.8|44134.8|44139.8|44119.8|44158.7|44138.7|44139.8|44119.8|19
1729259260000|2024-10-18 13:47:40|44138.7|44118.7|44138.7|44118.7|44139.8|44119.8|44134.8|44114.8|15
1729259270000|2024-10-18 13:47:50|44139.8|44119.8|44141.2|44121.2|44143.7|44123.7|44139.8|44119.8|9
1729259280000|2024-10-18 13:48:00|44143.7|44123.7|44149.8|44129.8|44152.3|44132.3|44143.7|44123.7|17
1729259290000|2024-10-18 13:48:10|44144.8|44124.8|44144|44124|44149.8|44129.8|44142.6|44122.6|35
1729259300000|2024-10-18 13:48:20|44146.5|44126.5|44151.5|44131.5|44152.6|44132.6|44146.5|44126.5|6
1729259310000|2024-10-18 13:48:30|44152.6|44132.6|44155.1|44135.1|44155.1|44135.1|44152.6|44132.6|8
1729259320000|2024-10-18 13:48:40|44156.5|44136.5|44152.6|44132.6|44157.6|44137.6|44152.6|44132.6|12
1729259330000|2024-10-18 13:48:50|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44150.5|44130.5|3
1729259340000|2024-10-18 13:49:00|44152.6|44132.6|44155.1|44135.1|44157.6|44137.6|44152.6|44132.6|26
1729259350000|2024-10-18 13:49:10|44156.5|44136.5|44151.5|44131.5|44157.6|44137.6|44151.5|44131.5|8
1729259360000|2024-10-18 13:49:20|44150.1|44130.1|44145.1|44125.1|44150.1|44130.1|44145.1|44125.1|7
1729259370000|2024-10-18 13:49:30|44142.6|44122.6|44127.6|44107.6|44142.6|44122.6|44127.6|44107.6|48
1729259380000|2024-10-18 13:49:40|44126.6|44106.6|44114.1|44094.1|44127.6|44107.6|44113|44093|26
1729259390000|2024-10-18 13:49:50|44112.6|44092.6|44115.1|44095.1|44115.1|44095.1|44109.1|44089.1|17
1729259400000|2024-10-18 13:50:00|44114.1|44094.1|44111.6|44091.6|44116.6|44096.6|44099.4|44079.4|276
1729259410000|2024-10-18 13:50:10|44112.6|44092.6|44112.6|44092.6|44112.6|44092.6|44109.1|44089.1|68
1729259420000|2024-10-18 13:50:20|44113.7|44093.7|44117.6|44097.6|44121.6|44101.6|44112.6|44092.6|20
1729259430000|2024-10-18 13:50:30|44118.7|44098.7|44122.6|44102.6|44122.6|44102.6|44118.7|44098.7|7
1729259440000|2024-10-18 13:50:40|44121.6|44101.6|44123|44103|44123|44103|44117.6|44097.6|24
1729259450000|2024-10-18 13:50:50|44125.1|44105.1|44130.1|44110.1|44130.1|44110.1|44125.1|44105.1|9
1729259460000|2024-10-18 13:51:00|44131.2|44111.2|44135.1|44115.1|44142.6|44122.6|44131.2|44111.2|14
1729259470000|2024-10-18 13:51:10|44137.6|44117.6|44140.1|44120.1|44142.6|44122.6|44137.6|44117.6|6
1729259480000|2024-10-18 13:51:20|44138.7|44118.7|44137.6|44117.6|44143.7|44123.7|44137.6|44117.6|3
1729259490000|2024-10-18 13:51:30|44142.6|44122.6|44152.6|44132.6|44152.6|44132.6|44142.6|44122.6|5
1729259500000|2024-10-18 13:51:40|44148.7|44128.7|44145.1|44125.1|44152.6|44132.6|44145.1|44125.1|23
1729259510000|2024-10-18 13:51:50|44146.2|44126.2|44137.6|44117.6|44146.6|44126.6|44136.6|44116.6|10
1729259520000|2024-10-18 13:52:00|44138.7|44118.7|44145.1|44125.1|44147.3|44127.3|44138.7|44118.7|5
1729259530000|2024-10-18 13:52:10|44143.7|44123.7|44145.1|44125.1|44147.6|44127.6|44142.6|44122.6|21
1729259540000|2024-10-18 13:52:20|44147.6|44127.6|44143.7|44123.7|44147.6|44127.6|44143.7|44123.7|1
1729259550000|2024-10-18 13:52:30|44142.6|44122.6|44136.2|44116.2|44142.6|44122.6|44136.2|44116.2|2
1729259560000|2024-10-18 13:52:40|44135.1|44115.1|44127.6|44107.6|44135.1|44115.1|44126.2|44106.2|13
1729259570000|2024-10-18 13:52:50|44126.2|44106.2|44131.2|44111.2|44131.2|44111.2|44126.2|44106.2|5
1729259580000|2024-10-18 13:53:00|44132.6|44112.6|44143.7|44123.7|44143.7|44123.7|44132.6|44112.6|12
1729259590000|2024-10-18 13:53:10|44142.6|44122.6|44134.1|44114.1|44142.6|44122.6|44134.1|44114.1|5
1729259600000|2024-10-18 13:53:20|44132.6|44112.6|44132.6|44112.6|44135.1|44115.1|44132.6|44112.6|5
1729259610000|2024-10-18 13:53:30|44136.6|44116.6|44137.6|44117.6|44137.6|44117.6|44132.6|44112.6|2
1729259620000|2024-10-18 13:53:40|44136.6|44116.6|44132.6|44112.6|44136.6|44116.6|44132.6|44112.6|1
1729259630000|2024-10-18 13:53:50|44133.7|44113.7|44132.6|44112.6|44137.6|44117.6|44132.6|44112.6|1
1729259640000|2024-10-18 13:54:00|44127.6|44107.6|44131.6|44111.6|44131.6|44111.6|44126.6|44106.6|2
1729259650000|2024-10-18 13:54:10|44132.6|44112.6|44125.1|44105.1|44132.6|44112.6|44125.1|44105.1|0
1729259660000|2024-10-18 13:54:20|44126.6|44106.6|44127.6|44107.6|44128.7|44108.7|44123.7|44103.7|4
1729259670000|2024-10-18 13:54:30|44128.7|44108.7|44124.1|44104.1|44131.6|44111.6|44124.1|44104.1|1
1729259680000|2024-10-18 13:54:40|44125.1|44105.1|44120.1|44100.1|44126.6|44106.6|44120.1|44100.1|1
1729259690000|2024-10-18 13:54:50|44122.6|44102.6|44125.1|44105.1|44125.1|44105.1|44120.1|44100.1|5
1729259700000|2024-10-18 13:55:00|44123.7|44103.7|44127.6|44107.6|44128.7|44108.7|44123.7|44103.7|18
1729259710000|2024-10-18 13:55:10|44128.7|44108.7|44135.1|44115.1|44135.1|44115.1|44128.7|44108.7|4
1729259720000|2024-10-18 13:55:20|44134.1|44114.1|44132.6|44112.6|44134.1|44114.1|44132.6|44112.6|0
1729259730000|2024-10-18 13:55:30|44131.6|44111.6|44126.6|44106.6|44131.6|44111.6|44126.6|44106.6|32
1729259740000|2024-10-18 13:55:40|44125.5|44105.5|44108|44088|44125.5|44105.5|44108|44088|40
1729259750000|2024-10-18 13:55:50|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44108|44088|4
1729259760000|2024-10-18 13:56:00|44111.6|44091.6|44109.1|44089.1|44111.6|44091.6|44109.1|44089.1|2
1729259770000|2024-10-18 13:56:10|44110.5|44090.5|44118|44098|44120.5|44100.5|44110.5|44090.5|13
1729259780000|2024-10-18 13:56:20|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44114.4|44094.4|5
1729259790000|2024-10-18 13:56:30|44117.6|44097.6|44121.6|44101.6|44121.6|44101.6|44117.6|44097.6|4
1729259800000|2024-10-18 13:56:40|44120.5|44100.5|44115.5|44095.5|44120.5|44100.5|44115.5|44095.5|3
1729259810000|2024-10-18 13:56:50|44112.6|44092.6|44110.5|44090.5|44114.4|44094.4|44110.5|44090.5|4
1729259820000|2024-10-18 13:57:00|44113|44093|44116.6|44096.6|44116.6|44096.6|44111.6|44091.6|11
1729259830000|2024-10-18 13:57:10|44118|44098|44116.6|44096.6|44118|44098|44110.5|44090.5|7
1729259840000|2024-10-18 13:57:20|44115.5|44095.5|44125.5|44105.5|44125.5|44105.5|44115.5|44095.5|11
1729259850000|2024-10-18 13:57:30|44124.4|44104.4|44115.5|44095.5|44124.4|44104.4|44115.5|44095.5|28
1729259860000|2024-10-18 13:57:40|44114.4|44094.4|44110.5|44090.5|44115.5|44095.5|44110.5|44090.5|4
1729259870000|2024-10-18 13:57:50|44111.6|44091.6|44099.4|44079.4|44111.6|44091.6|44099.4|44079.4|7
1729259880000|2024-10-18 13:58:00|44098|44078|44100.5|44080.5|44105.5|44085.5|44098|44078|7
1729259890000|2024-10-18 13:58:10|44101.6|44081.6|44099.4|44079.4|44101.6|44081.6|44096.9|44076.9|10
1729259900000|2024-10-18 13:58:20|44098|44078|44094.4|44074.4|44098|44078|44094.4|44074.4|2
1729259910000|2024-10-18 13:58:30|44095.5|44075.5|44099.4|44079.4|44099.4|44079.4|44093|44073|7
1729259920000|2024-10-18 13:58:40|44098.4|44078.4|44098|44078|44098.4|44078.4|44095.5|44075.5|4
1729259930000|2024-10-18 13:58:50|44095.5|44075.5|44100.5|44080.5|44100.5|44080.5|44095.5|44075.5|14
1729259940000|2024-10-18 13:59:00|44101.6|44081.6|44108|44088|44108|44088|44101.6|44081.6|8
1729259950000|2024-10-18 13:59:10|44109.4|44089.4|44105.5|44085.5|44109.4|44089.4|44104.4|44084.4|11
1729259960000|2024-10-18 13:59:20|44106.6|44086.6|44107.7|44087.7|44107.7|44087.7|44106.6|44086.6|9
1729259970000|2024-10-18 13:59:30|44110.2|44090.2|44112.7|44092.7|44112.7|44092.7|44110.2|44090.2|5
1729259980000|2024-10-18 13:59:40|44115.2|44095.2|44115.5|44095.5|44116.6|44096.6|44115.2|44095.2|1
1729259990000|2024-10-18 13:59:50|44114.4|44094.4|44114.4|44094.4|44114.4|44094.4|44114.4|44094.4|6
1729260000000|2024-10-18 14:00:00|44110.5|44090.5|44101.6|44081.6|44111.6|44091.6|44101.6|44081.6|7
1729260010000|2024-10-18 14:00:10|44102.7|44082.7|44100.5|44080.5|44104.1|44084.1|44100.5|44080.5|4
1729260020000|2024-10-18 14:00:20|44097.7|44077.7|44083|44063|44097.7|44077.7|44083|44063|8
1729260030000|2024-10-18 14:00:30|44079.4|44059.4|44059.4|44039.4|44079.4|44059.4|44056.9|44036.9|17
1729260040000|2024-10-18 14:00:40|44056.9|44036.9|44051.9|44031.9|44065.5|44045.5|44051.9|44031.9|36
1729260050000|2024-10-18 14:00:50|44050.9|44030.9|44051.9|44031.9|44051.9|44031.9|44050.5|44030.5|9
1729260060000|2024-10-18 14:01:00|44055.5|44035.5|44054.5|44034.5|44060.5|44040.5|44054.4|44034.4|27
1729260070000|2024-10-18 14:01:10|44055.5|44035.5|44053|44033|44055.5|44035.5|44048|44028|24
1729260080000|2024-10-18 14:01:20|44054.5|44034.5|44060.5|44040.5|44060.5|44040.5|44053|44033|11
1729260090000|2024-10-18 14:01:30|44059.5|44039.5|44060.5|44040.5|44061.6|44041.6|44055.5|44035.5|0
1729260100000|2024-10-18 14:01:40|44059.5|44039.5|44055.5|44035.5|44059.5|44039.5|44055.5|44035.5|7
1729260110000|2024-10-18 14:01:50|44053|44033|44039.1|44019.1|44055.5|44035.5|44039.1|44019.1|29
1729260120000|2024-10-18 14:02:00|44038|44018|44046.6|44026.6|44050.5|44030.5|44038|44018|43
1729260130000|2024-10-18 14:02:10|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44044.5|44024.5|10
1729260140000|2024-10-18 14:02:20|44044.5|44024.5|44064.1|44044.1|44064.1|44044.1|44040.5|44020.5|28
1729260150000|2024-10-18 14:02:30|44065.2|44045.2|44063|44043|44066.6|44046.6|44063|44043|2
1729260170000|2024-10-18 14:02:50|44062|44042|44059.5|44039.5|44064.5|44044.5|44059.5|44039.5|9
1729260180000|2024-10-18 14:03:00|44060.5|44040.5|44064.5|44044.5|44064.5|44044.5|44059.5|44039.5|9
1729260190000|2024-10-18 14:03:10|44065.5|44045.5|44070.5|44050.5|44073|44053|44065.5|44045.5|22
1729260200000|2024-10-18 14:03:20|44071.6|44051.6|44073|44053|44075.5|44055.5|44070.5|44050.5|3
1729260210000|2024-10-18 14:03:30|44072|44052|44068|44048|44072|44052|44068|44048|34
1729260220000|2024-10-18 14:03:40|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|6
1729260230000|2024-10-18 14:03:50|44064.5|44044.5|44059.1|44039.1|44065.5|44045.5|44056.6|44036.6|10
1729260240000|2024-10-18 14:04:00|44056.6|44036.6|44060.5|44040.5|44060.5|44040.5|44056.6|44036.6|4
1729260250000|2024-10-18 14:04:10|44063|44043|44053|44033|44063|44043|44053|44033|39
1729260260000|2024-10-18 14:04:20|44054.1|44034.1|44057|44037|44057|44037|44054.1|44034.1|4
1729260270000|2024-10-18 14:04:30|44055.5|44035.5|44055.5|44035.5|44060.5|44040.5|44055.5|44035.5|2
1729260280000|2024-10-18 14:04:40|44056.6|44036.6|44055.5|44035.5|44060.5|44040.5|44055.5|44035.5|4
1729260290000|2024-10-18 14:04:50|44056.6|44036.6|44060.5|44040.5|44060.5|44040.5|44055.5|44035.5|2
1729260300000|2024-10-18 14:05:00|44058|44038|44060.5|44040.5|44060.5|44040.5|44055.5|44035.5|1
1729260310000|2024-10-18 14:05:10|44055.5|44035.5|44060.5|44040.5|44060.5|44040.5|44055.5|44035.5|7
1729260320000|2024-10-18 14:05:20|44062|44042|44066.6|44046.6|44068|44048|44062|44042|5
1729260330000|2024-10-18 14:05:30|44068|44048|44070.5|44050.5|44070.5|44050.5|44065.5|44045.5|15
1729260340000|2024-10-18 14:05:40|44072|44052|44075.5|44055.5|44075.5|44055.5|44070.5|44050.5|4
1729260350000|2024-10-18 14:05:50|44078|44058|44091.6|44071.6|44091.6|44071.6|44078|44058|20
1729260360000|2024-10-18 14:06:00|44093|44073|44085.5|44065.5|44095.5|44075.5|44085.5|44065.5|12
1729260370000|2024-10-18 14:06:10|44086.6|44066.6|44080.5|44060.5|44086.6|44066.6|44078|44058|6
1729260380000|2024-10-18 14:06:20|44085.5|44065.5|44087|44067|44088|44068|44085.5|44065.5|54
1729260390000|2024-10-18 14:06:30|44085.9|44065.9|44090.5|44070.5|44090.5|44070.5|44084.5|44064.5|8
1729260400000|2024-10-18 14:06:40|44093|44073|44094.5|44074.5|44094.5|44074.5|44090.5|44070.5|12
1729260410000|2024-10-18 14:06:50|44095.5|44075.5|44095.5|44075.5|44100.5|44080.5|44094.5|44074.5|11
1729260420000|2024-10-18 14:07:00|44098|44078|44098|44078|44099.1|44079.1|44098|44078|10
1729260430000|2024-10-18 14:07:10|44095.5|44075.5|44100.5|44080.5|44100.5|44080.5|44095.5|44075.5|5
1729260440000|2024-10-18 14:07:20|44099.5|44079.5|44095.5|44075.5|44099.5|44079.5|44095.5|44075.5|4
1729260450000|2024-10-18 14:07:30|44096.6|44076.6|44095.5|44075.5|44096.6|44076.6|44090.5|44070.5|8
1729260460000|2024-10-18 14:07:40|44094.5|44074.5|44093|44073|44095.5|44075.5|44093|44073|1
1729260470000|2024-10-18 14:07:50|44090.5|44070.5|44083|44063|44090.5|44070.5|44083|44063|10
1729260480000|2024-10-18 14:08:00|44080.5|44060.5|44075.5|44055.5|44080.5|44060.5|44075.5|44055.5|12
1729260490000|2024-10-18 14:08:10|44076.6|44056.6|44088|44068|44088|44068|44076.6|44056.6|9
1729260500000|2024-10-18 14:08:20|44087|44067|44095.5|44075.5|44095.5|44075.5|44087|44067|8
1729260510000|2024-10-18 14:08:30|44094.5|44074.5|44089.5|44069.5|44095.5|44075.5|44087|44067|4
1729260520000|2024-10-18 14:08:40|44090.5|44070.5|44090.5|44070.5|44090.5|44070.5|44088|44068|1
1729260530000|2024-10-18 14:08:50|44091.6|44071.6|44098|44078|44098|44078|44091.6|44071.6|5
1729260540000|2024-10-18 14:09:00|44100.5|44080.5|44104.5|44084.5|44106.6|44086.6|44100.5|44080.5|8
1729260550000|2024-10-18 14:09:10|44105.5|44085.5|44100.5|44080.5|44105.5|44085.5|44100.5|44080.5|3
1729260560000|2024-10-18 14:09:20|44100.6|44080.6|44103.1|44083.1|44103.1|44083.1|44095.6|44075.6|0
1729260570000|2024-10-18 14:09:30|44105.6|44085.6|44105.6|44085.6|44108.1|44088.1|44105.6|44085.6|3
1729260580000|2024-10-18 14:09:40|44103.1|44083.1|44095.6|44075.6|44103.1|44083.1|44095.6|44075.6|3
1729260590000|2024-10-18 14:09:50|44094.5|44074.5|44088.1|44068.1|44094.5|44074.5|44088.1|44068.1|10
1729260600000|2024-10-18 14:10:00|44089.1|44069.1|44083.1|44063.1|44090.6|44070.6|44081.6|44061.6|4
1729260610000|2024-10-18 14:10:10|44080.6|44060.6|44086.6|44066.6|44092.7|44072.7|44080.6|44060.6|122
1729260620000|2024-10-18 14:10:20|44090.2|44070.2|44084.1|44064.1|44090.2|44070.2|44083.1|44063.1|6
1729260630000|2024-10-18 14:10:30|44083.1|44063.1|44084.1|44064.1|44084.1|44064.1|44083.1|44063.1|7
1729260640000|2024-10-18 14:10:40|44082.7|44062.7|44082.7|44062.7|44085.2|44065.2|44082.7|44062.7|5
1729260650000|2024-10-18 14:10:50|44080.2|44060.2|44079.1|44059.1|44080.2|44060.2|44079.1|44059.1|6
1729260660000|2024-10-18 14:11:00|44075.2|44055.2|44065.2|44045.2|44080.2|44060.2|44065.2|44045.2|12
1729260670000|2024-10-18 14:11:10|44062.7|44042.7|44050.2|44030.2|44062.7|44042.7|44047.7|44027.7|24
1729260680000|2024-10-18 14:11:20|44049.1|44029.1|44045.2|44025.2|44051.3|44031.3|44037.7|44017.7|21
1729260690000|2024-10-18 14:11:30|44047.7|44027.7|44046.6|44026.6|44047.7|44027.7|44041.6|44021.6|12
1729260700000|2024-10-18 14:11:40|44045.2|44025.2|44040.6|44020.6|44045.2|44025.2|44040.6|44020.6|12
1729260710000|2024-10-18 14:11:50|44041.6|44021.6|44040.2|44020.2|44041.6|44021.6|44036.6|44016.6|4
1729260720000|2024-10-18 14:12:00|44042.7|44022.7|44041.6|44021.6|44042.7|44022.7|44040.2|44020.2|12
1729260730000|2024-10-18 14:12:10|44040.2|44020.2|44037.7|44017.7|44040.2|44020.2|44036.6|44016.6|9
1729260740000|2024-10-18 14:12:20|44040.2|44020.2|44040.2|44020.2|44042.7|44022.7|44037.7|44017.7|2
1729260750000|2024-10-18 14:12:30|44041.6|44021.6|44042.7|44022.7|44042.7|44022.7|44040.2|44020.2|1
1729260760000|2024-10-18 14:12:40|44037.7|44017.7|44041.6|44021.6|44042.7|44022.7|44036.6|44016.6|5
1729260770000|2024-10-18 14:12:50|44042.7|44022.7|44046.3|44026.3|44046.3|44026.3|44041.6|44021.6|3
1729260780000|2024-10-18 14:13:00|44045.2|44025.2|44056.6|44036.6|44057.7|44037.7|44045.2|44025.2|13
1729260790000|2024-10-18 14:13:10|44057.7|44037.7|44052.7|44032.7|44057.7|44037.7|44052.7|44032.7|4
1729260800000|2024-10-18 14:13:20|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|3
1729260810000|2024-10-18 14:13:30|44052.7|44032.7|44047.7|44027.7|44052.7|44032.7|44047.7|44027.7|1
1729260820000|2024-10-18 14:13:40|||||||||2
1729260830000|2024-10-18 14:13:50|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|9
1729260840000|2024-10-18 14:14:00|44044.1|44024.1|44045.2|44025.2|44045.2|44025.2|44041.6|44021.6|2
1729260850000|2024-10-18 14:14:10|44042.7|44022.7|44037.7|44017.7|44042.7|44022.7|44037.7|44017.7|1
1729260860000|2024-10-18 14:14:20|44036.6|44016.6|44016.6|43996.6|44037.7|44017.7|44016.6|43996.6|71
1729260870000|2024-10-18 14:14:30|44014.1|43994.1|44030.2|44010.2|44030.2|44010.2|44014.1|43994.1|16
1729260880000|2024-10-18 14:14:40|44031.6|44011.6|44032.7|44012.7|44032.7|44012.7|44029.1|44009.1|4
1729260890000|2024-10-18 14:14:50|44035.2|44015.2|44038.8|44018.8|44038.8|44018.8|44035.2|44015.2|6
1729260900000|2024-10-18 14:15:00|44040.2|44020.2|44047.7|44027.7|44047.7|44027.7|44037.7|44017.7|16
1729260910000|2024-10-18 14:15:10|44046.6|44026.6|44043.8|44023.8|44046.6|44026.6|44042.7|44022.7|33
1729260920000|2024-10-18 14:15:20|44042.7|44022.7|44034.1|44014.1|44042.7|44022.7|44033.1|44013.1|38
1729260930000|2024-10-18 14:15:30|44031.6|44011.6|44023.8|44003.8|44031.6|44011.6|44020.2|44000.2|26
1729260940000|2024-10-18 14:15:40|44022.7|44002.7|44015.2|43995.2|44022.7|44002.7|44015.2|43995.2|7
1729260950000|2024-10-18 14:15:50|44013.8|43993.8|44016.6|43996.6|44017.7|43997.7|44012.7|43992.7|15
1729260960000|2024-10-18 14:16:00|44015.6|43995.6|44001.6|43981.6|44015.6|43995.6|44000.6|43980.6|37
1729260970000|2024-10-18 14:16:10|44002.7|43982.7|44010.9|43990.9|44010.9|43990.9|44001.6|43981.6|73
1729260980000|2024-10-18 14:16:20|44013.4|43993.4|44012.4|43992.4|44014.5|43994.5|44010.9|43990.9|14
1729260990000|2024-10-18 14:16:30|44010.9|43990.9|44019.5|43999.5|44019.5|43999.5|44010.9|43990.9|5
1729261000000|2024-10-18 14:16:40|44020.9|44000.9|44023.4|44003.4|44023.4|44003.4|44018.4|43998.4|2
1729261010000|2024-10-18 14:16:50|44024.5|44004.5|44028.4|44008.4|44028.4|44008.4|44023.4|44003.4|47
1729261020000|2024-10-18 14:17:00|44027.4|44007.4|44028.4|44008.4|44030.9|44010.9|44024.5|44004.5|8
1729261030000|2024-10-18 14:17:10|44027.4|44007.4|44029.5|44009.5|44029.5|44009.5|44025.9|44005.9|17
1729261040000|2024-10-18 14:17:20|44030.6|44010.6|44029.5|44009.5|44034.5|44014.5|44029.5|44009.5|19
1729261050000|2024-10-18 14:17:30|44032.4|44012.4|44023.4|44003.4|44032.4|44012.4|44023.4|44003.4|11
1729261060000|2024-10-18 14:17:40|44020.9|44000.9|44013.4|43993.4|44020.9|44000.9|44013.4|43993.4|9
1729261070000|2024-10-18 14:17:50|44012.4|43992.4|44010.9|43990.9|44013.4|43993.4|44008.4|43988.4|9
1729261080000|2024-10-18 14:18:00|44009.5|43989.5|44008.4|43988.4|44009.5|43989.5|44005.9|43985.9|5
1729261090000|2024-10-18 14:18:10|44010.9|43990.9|44005.9|43985.9|44010.9|43990.9|44005.9|43985.9|3
1729261100000|2024-10-18 14:18:20|44003.4|43983.4|44012.4|43992.4|44013.4|43993.4|44003.4|43983.4|10
1729261110000|2024-10-18 14:18:30|44013.4|43993.4|44010.9|43990.9|44013.4|43993.4|44008.4|43988.4|0
1729261120000|2024-10-18 14:18:40|44012.4|43992.4|44010.9|43990.9|44013.4|43993.4|44007|43987|15
1729261130000|2024-10-18 14:18:50|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|9
1729261140000|2024-10-18 14:19:00|44012.4|43992.4|44008.4|43988.4|44012.4|43992.4|44008.4|43988.4|8
1729261150000|2024-10-18 14:19:10|44009.5|43989.5|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|9
1729261160000|2024-10-18 14:19:20|44014.9|43994.9|44018.8|43998.8|44019.9|43999.9|44014.9|43994.9|82
1729261170000|2024-10-18 14:19:30|44017.4|43997.4|44022.4|44002.4|44022.4|44002.4|44017.4|43997.4|1
1729261180000|2024-10-18 14:19:40|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44017.4|43997.4|3
1729261190000|2024-10-18 14:19:50|44020.2|44000.2|44021.3|44001.3|44021.3|44001.3|44018.8|43998.8|5
1729261200000|2024-10-18 14:20:00|44022.4|44002.4|44021.3|44001.3|44022.4|44002.4|44017.4|43997.4|4
1729261210000|2024-10-18 14:20:10|44018.8|43998.8|44022.4|44002.4|44024.9|44004.9|44017.4|43997.4|73
1729261220000|2024-10-18 14:20:20|44021.3|44001.3|44019.9|43999.9|44022.4|44002.4|44017.4|43997.4|20
1729261230000|2024-10-18 14:20:30|44017.4|43997.4|44021|44001|44021|44001|44016.3|43996.3|1
1729261240000|2024-10-18 14:20:40|44022|44002|44023.5|44003.5|44023.5|44003.5|44022|44002|10
1729261250000|2024-10-18 14:20:50|44026|44006|44023.5|44003.5|44026|44006|44022.4|44002.4|0
1729261260000|2024-10-18 14:21:00|44022.4|44002.4|44027.4|44007.4|44028.5|44008.5|44022.4|44002.4|4
1729261270000|2024-10-18 14:21:10|44024.9|44004.9|44023.5|44003.5|44026|44006|44022.4|44002.4|0
1729261280000|2024-10-18 14:21:20|44024.5|44004.5|44026|44006|44026|44006|44023.5|44003.5|3
1729261290000|2024-10-18 14:21:30|44023.5|44003.5|44026|44006|44026|44006|44021|44001|10
1729261300000|2024-10-18 14:21:40|44024.5|44004.5|44023.5|44003.5|44026|44006|44022|44002|7
1729261310000|2024-10-18 14:21:50|44022.4|44002.4|44023.5|44003.5|44023.5|44003.5|44018.5|43998.5|3
1729261320000|2024-10-18 14:22:00|44021|44001|44021|44001|44023.5|44003.5|44018.5|43998.5|7
1729261330000|2024-10-18 14:22:10|44022|44002|44027.4|44007.4|44027.4|44007.4|44022|44002|4
1729261340000|2024-10-18 14:22:20|44028.5|44008.5|44022.4|44002.4|44029.5|44009.5|44022.4|44002.4|15
1729261350000|2024-10-18 14:22:30|44023.5|44003.5|44024.9|44004.9|44027.4|44007.4|44023.5|44003.5|1
1729261360000|2024-10-18 14:22:40|44027.4|44007.4|44021|44001|44027.4|44007.4|44021|44001|7
1729261370000|2024-10-18 14:22:50|44019.9|43999.9|44023.5|44003.5|44023.5|44003.5|44019.9|43999.9|6
1729261380000|2024-10-18 14:23:00|44021|44001|44007.4|43987.4|44023.5|44003.5|44006|43986|13
1729261390000|2024-10-18 14:23:10|44006|43986|44003.5|43983.5|44008.5|43988.5|44002.4|43982.4|4
1729261400000|2024-10-18 14:23:20|44002.4|43982.4|44003.5|43983.5|44003.5|43983.5|44001|43981|4
1729261410000|2024-10-18 14:23:30|44002.4|43982.4|43999.9|43979.9|44003.5|43983.5|43999.9|43979.9|1
1729261420000|2024-10-18 14:23:40|43998.5|43978.5|43994.5|43974.5|43998.5|43978.5|43992|43972|8
1729261430000|2024-10-18 14:23:50|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|18
1729261440000|2024-10-18 14:24:00|43992|43972|44003.5|43983.5|44003.5|43983.5|43992|43972|42
1729261450000|2024-10-18 14:24:10|44004.5|43984.5|44003.5|43983.5|44006|43986|44003.5|43983.5|1
1729261460000|2024-10-18 14:24:20|44006|43986|44011|43991|44011|43991|44006|43986|8
1729261470000|2024-10-18 14:24:30|44013.5|43993.5|44008.5|43988.5|44013.5|43993.5|44008.5|43988.5|5
1729261480000|2024-10-18 14:24:40|44009.5|43989.5|44010.6|43990.6|44010.6|43990.6|44007|43987|20
1729261490000|2024-10-18 14:24:50|44009.5|43989.5|44014.5|43994.5|44014.5|43994.5|44009.5|43989.5|8
1729261500000|2024-10-18 14:25:00|44014.2|43994.2|44015.6|43995.6|44015.6|43995.6|44013.1|43993.1|6
1729261510000|2024-10-18 14:25:10|44017|43997|44015.6|43995.6|44017|43997|44014.5|43994.5|3
1729261520000|2024-10-18 14:25:20|44018.1|43998.1|44015.6|43995.6|44018.1|43998.1|44014.5|43994.5|6
1729261530000|2024-10-18 14:25:30|44016.7|43996.7|44010.6|43990.6|44018.1|43998.1|44010.6|43990.6|9
1729261540000|2024-10-18 14:25:40|44009.2|43989.2|44011|43991|44012|43992|44008.1|43988.1|5
1729261550000|2024-10-18 14:25:50|44009.5|43989.5|44009.5|43989.5|44010.6|43990.6|44008.5|43988.5|5
1729261560000|2024-10-18 14:26:00|44010.6|43990.6|44013.5|43993.5|44013.5|43993.5|44009.5|43989.5|3
1729261570000|2024-10-18 14:26:10|44016|43996|44017|43997|44017|43997|44016|43996|7
1729261580000|2024-10-18 14:26:20|44019.5|43999.5|44015.6|43995.6|44019.5|43999.5|44015.6|43995.6|6
1729261590000|2024-10-18 14:26:30|||||||||5
1729261600000|2024-10-18 14:26:40|44014.5|43994.5|44013.5|43993.5|44014.5|43994.5|44009.5|43989.5|7
1729261610000|2024-10-18 14:26:50|44017|43997|44019.5|43999.5|44019.5|43999.5|44017|43997|12
1729261620000|2024-10-18 14:27:00|44021|44001|44021|44001|44024.5|44004.5|44021|44001|7
1729261630000|2024-10-18 14:27:10|44022|44002|44023.5|44003.5|44024.9|44004.9|44021|44001|3
1729261640000|2024-10-18 14:27:20|44027.4|44007.4|44024.9|44004.9|44027.4|44007.4|44023.5|44003.5|4
1729261650000|2024-10-18 14:27:30|44023.5|44003.5|44023.5|44003.5|44024.9|44004.9|44023.5|44003.5|0
1729261660000|2024-10-18 14:27:40|44024.9|44004.9|44026|44006|44027.4|44007.4|44023.5|44003.5|3
1729261670000|2024-10-18 14:27:50|44027|44007|44026|44006|44028.5|44008.5|44026|44006|1
1729261680000|2024-10-18 14:28:00|44027|44007|44028.5|44008.5|44031|44011|44027|44007|35
1729261690000|2024-10-18 14:28:10|44029.9|44009.9|44027.4|44007.4|44029.9|44009.9|44027.4|44007.4|6
1729261700000|2024-10-18 14:28:20|44026|44006|44026|44006|44027.4|44007.4|44026|44006|30
1729261710000|2024-10-18 14:28:30|44023.5|44003.5|44023.8|44003.8|44023.8|44003.8|44018.5|43998.5|24
1729261720000|2024-10-18 14:28:40|44022.4|44002.4|44024.9|44004.9|44024.9|44004.9|44022.4|44002.4|8
1729261730000|2024-10-18 14:28:50|44023.5|44003.5|44024.9|44004.9|44024.9|44004.9|44022.4|44002.4|3
1729261740000|2024-10-18 14:29:00|44023.5|44003.5|44019.9|43999.9|44023.5|44003.5|44018.5|43998.5|5
1729261750000|2024-10-18 14:29:10|44021|44001|44022.4|44002.4|44022.4|44002.4|44021|44001|1
1729261760000|2024-10-18 14:29:20|44023.5|44003.5|44039.6|44019.6|44039.6|44019.6|44023.5|44003.5|32
1729261770000|2024-10-18 14:29:30|44042.1|44022.1|44043.5|44023.5|44043.5|44023.5|44042.1|44022.1|9
1729261780000|2024-10-18 14:29:40|44042.4|44022.4|44038.5|44018.5|44043.5|44023.5|44038.5|44018.5|18
1729261790000|2024-10-18 14:29:50|44041|44021|44041|44021|44042.1|44022.1|44041|44021|7
1729261800000|2024-10-18 14:30:00|44039.6|44019.6|44044.9|44024.9|44047.1|44027.1|44038.5|44018.5|17
1729261810000|2024-10-18 14:30:10|44042.1|44022.1|44046|44026|44046|44026|44039.9|44019.9|4
1729261820000|2024-10-18 14:30:20|44044.9|44024.9|44029.9|44009.9|44044.9|44024.9|44029.9|44009.9|9
1729261830000|2024-10-18 14:30:30|44028.5|44008.5|44023.5|44003.5|44028.5|44008.5|44023.5|44003.5|26
1729261840000|2024-10-18 14:30:40|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|4
1729261850000|2024-10-18 14:30:50|44031|44011|44027.1|44007.1|44032.4|44012.4|44027.1|44007.1|10
1729261860000|2024-10-18 14:31:00|44024.6|44004.6|44018.5|43998.5|44026|44006|44018.5|43998.5|20
1729261870000|2024-10-18 14:31:10|44019.9|43999.9|44017.4|43997.4|44022.4|44002.4|44017.4|43997.4|13
1729261880000|2024-10-18 14:31:20|44018.5|43998.5|44023.5|44003.5|44024.9|44004.9|44018.5|43998.5|15
1729261890000|2024-10-18 14:31:30|44024.9|44004.9|44028.5|44008.5|44028.5|44008.5|44024.9|44004.9|10
1729261900000|2024-10-18 14:31:40|44027.4|44007.4|44029.6|44009.6|44031|44011|44027.4|44007.4|4
1729261910000|2024-10-18 14:31:50|44031|44011|44034.9|44014.9|44034.9|44014.9|44026|44006|8
1729261920000|2024-10-18 14:32:00|44033.5|44013.5|44053.5|44033.5|44053.5|44033.5|44033.5|44013.5|26
1729261930000|2024-10-18 14:32:10|44054.6|44034.6|44053.5|44033.5|44056|44036|44053.5|44033.5|6
1729261940000|2024-10-18 14:32:20|44052.1|44032.1|44048.5|44028.5|44053.5|44033.5|44047.4|44027.4|2
1729261950000|2024-10-18 14:32:30|44053.5|44033.5|44068.5|44048.5|44068.5|44048.5|44053.5|44033.5|20
1729261960000|2024-10-18 14:32:40|44069.6|44049.6|44068.5|44048.5|44073.5|44053.5|44066|44046|17
1729261970000|2024-10-18 14:32:50|44069.6|44049.6|44073.5|44053.5|44073.5|44053.5|44068.5|44048.5|10
1729261980000|2024-10-18 14:33:00|44071|44051|44073.5|44053.5|44073.5|44053.5|44068.5|44048.5|8
1729261990000|2024-10-18 14:33:10|44074.6|44054.6|44069.6|44049.6|44074.6|44054.6|44068.5|44048.5|6
1729262000000|2024-10-18 14:33:20|44070.6|44050.6|44068.5|44048.5|44073.5|44053.5|44068.5|44048.5|27
1729262010000|2024-10-18 14:33:30|44071|44051|44071|44051|44073.5|44053.5|44068.5|44048.5|14
1729262020000|2024-10-18 14:33:40|44069.6|44049.6|44077.4|44057.4|44077.4|44057.4|44068.5|44048.5|8
1729262030000|2024-10-18 14:33:50|44076|44056|44073.5|44053.5|44076|44056|44073.5|44053.5|6
1729262040000|2024-10-18 14:34:00|44074.6|44054.6|44078.5|44058.5|44078.5|44058.5|44074.6|44054.6|4
1729262050000|2024-10-18 14:34:10|44077.4|44057.4|44077.4|44057.4|44078.5|44058.5|44076|44056|2
1729262060000|2024-10-18 14:34:20|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|44073.5|44053.5|1
1729262070000|2024-10-18 14:34:30|44083.5|44063.5|44078.5|44058.5|44083.5|44063.5|44078.5|44058.5|15
1729262080000|2024-10-18 14:34:40|44077.4|44057.4|44074.6|44054.6|44077.4|44057.4|44073.5|44053.5|17
1729262090000|2024-10-18 14:34:50|44076|44056|44077.4|44057.4|44077.4|44057.4|44073.5|44053.5|1
1729262100000|2024-10-18 14:35:00|44076|44056|44069.6|44049.6|44076|44056|44068.5|44048.5|3
1729262110000|2024-10-18 14:35:10|44071|44051|44068.5|44048.5|44073.5|44053.5|44068.5|44048.5|1
1729262120000|2024-10-18 14:35:20|44071|44051|44065.6|44045.6|44071|44051|44065.6|44045.6|13
1729262130000|2024-10-18 14:35:30|44064.6|44044.6|44057.4|44037.4|44064.6|44044.6|44057.4|44037.4|22
1729262140000|2024-10-18 14:35:40|44056|44036|44063.5|44043.5|44063.5|44043.5|44053.5|44033.5|15
1729262150000|2024-10-18 14:35:50|44066|44046|44073.5|44053.5|44073.5|44053.5|44066|44046|10
1729262160000|2024-10-18 14:36:00|44076|44056|44078.5|44058.5|44078.5|44058.5|44073.5|44053.5|5
1729262170000|2024-10-18 14:36:10|44080.6|44060.6|44081|44061|44084.6|44064.6|44080.6|44060.6|17
1729262180000|2024-10-18 14:36:20|44078.5|44058.5|44077.4|44057.4|44079.6|44059.6|44076|44056|4
1729262190000|2024-10-18 14:36:30|44076|44056|44068.5|44048.5|44076|44056|44068.5|44048.5|3
1729262200000|2024-10-18 14:36:40|44066|44046|44068.5|44048.5|44068.5|44048.5|44066|44046|1
1729262210000|2024-10-18 14:36:50|44069.9|44049.9|44068.5|44048.5|44071|44051|44068.5|44048.5|7
1729262220000|2024-10-18 14:37:00|44067.1|44047.1|44063.5|44043.5|44067.1|44047.1|44062.1|44042.1|8
1729262230000|2024-10-18 14:37:10|44064.6|44044.6|44064.6|44044.6|44067.1|44047.1|44063.5|44043.5|3
1729262240000|2024-10-18 14:37:20|44066|44046|44066|44046|44068.5|44048.5|44063.5|44043.5|1
1729262250000|2024-10-18 14:37:30|44064.9|44044.9|44067.1|44047.1|44068.5|44048.5|44064.9|44044.9|5
1729262260000|2024-10-18 14:37:40|44067.4|44047.4|44072.1|44052.1|44072.1|44052.1|44067.4|44047.4|2
1729262270000|2024-10-18 14:37:50|44073.5|44053.5|44079.6|44059.6|44079.6|44059.6|44073.5|44053.5|6
1729262280000|2024-10-18 14:38:00|44078.5|44058.5|44081|44061|44081|44061|44078.5|44058.5|2
1729262290000|2024-10-18 14:38:10|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|2
1729262300000|2024-10-18 14:38:20|44081|44061|44073.5|44053.5|44081|44061|44073.5|44053.5|16
1729262310000|2024-10-18 14:38:30|44072.4|44052.4|44078.2|44058.2|44078.2|44058.2|44068.9|44048.9|6
1729262320000|2024-10-18 14:38:40|44079.6|44059.6|44088.5|44068.5|44088.5|44068.5|44079.6|44059.6|6
1729262330000|2024-10-18 14:38:50|44089.6|44069.6|44096|44076|44096|44076|44089.6|44069.6|1
1729262340000|2024-10-18 14:39:00|44098.5|44078.5|44098.5|44078.5|44101|44081|44098.5|44078.5|10
1729262350000|2024-10-18 14:39:10|44097.4|44077.4|44084.9|44064.9|44097.4|44077.4|44084.9|44064.9|7
1729262360000|2024-10-18 14:39:20|44086|44066|44081|44061|44086|44066|44081|44061|1
1729262370000|2024-10-18 14:39:30|44082.1|44062.1|44081|44061|44083.5|44063.5|44078.5|44058.5|2
1729262380000|2024-10-18 14:39:40|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|3
1729262390000|2024-10-18 14:39:50|44081|44061|44081|44061|44081|44061|44081|44061|3
1729262400000|2024-10-18 14:40:00|44083.5|44063.5|44086|44066|44086|44066|44081|44061|0
1729262410000|2024-10-18 14:40:10|44083.5|44063.5|44081|44061|44086|44066|44081|44061|2
1729262420000|2024-10-18 14:40:20|44082.1|44062.1|44082.5|44062.5|44083.5|44063.5|44081|44061|1
1729262430000|2024-10-18 14:40:30|44083.5|44063.5|44081|44061|44086|44066|44081|44061|11
1729262440000|2024-10-18 14:40:40|44080|44060|44088.5|44068.5|44088.5|44068.5|44078.5|44058.5|21
1729262450000|2024-10-18 14:40:50|44091|44071|44082.5|44062.5|44091|44071|44082.5|44062.5|6
1729262460000|2024-10-18 14:41:00|44081|44061|44081|44061|44081|44061|44078.5|44058.5|1
1729262470000|2024-10-18 14:41:10|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|3
1729262480000|2024-10-18 14:41:20|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|44083.5|44063.5|14
1729262490000|2024-10-18 14:41:30|44082.5|44062.5|44083.5|44063.5|44083.5|44063.5|44081|44061|2
1729262500000|2024-10-18 14:41:40|44082.1|44062.1|44081|44061|44082.1|44062.1|44081|44061|1
1729262510000|2024-10-18 14:41:50|44083.5|44063.5|44078.5|44058.5|44083.5|44063.5|44078.5|44058.5|0
1729262520000|2024-10-18 14:42:00|44080.7|44060.7|44083.5|44063.5|44083.5|44063.5|44078.5|44058.5|2
1729262530000|2024-10-18 14:42:10|44082.5|44062.5|44083.5|44063.5|44083.5|44063.5|44081|44061|2
1729262540000|2024-10-18 14:42:20|44082.1|44062.1|44081|44061|44083.5|44063.5|44078.5|44058.5|4
1729262550000|2024-10-18 14:42:30|44080|44060|44083.5|44063.5|44083.5|44063.5|44078.5|44058.5|7
1729262560000|2024-10-18 14:42:40|44084.6|44064.6|44087.5|44067.5|44088.5|44068.5|44084.6|44064.6|3
1729262570000|2024-10-18 14:42:50|44088.5|44068.5|44086|44066|44088.5|44068.5|44086|44066|1
1729262580000|2024-10-18 14:43:00|44088.5|44068.5|44098.5|44078.5|44102.5|44082.5|44088.5|44068.5|10
1729262590000|2024-10-18 14:43:10|44096|44076|44096|44076|44098.5|44078.5|44096|44076|2
1729262600000|2024-10-18 14:43:20|44097.1|44077.1|44098.5|44078.5|44098.5|44078.5|44097.1|44077.1|1
1729262610000|2024-10-18 14:43:30|44096|44076|44093.5|44073.5|44096|44076|44093.5|44073.5|2
1729262620000|2024-10-18 14:43:40|44092.5|44072.5|44093.5|44073.5|44093.5|44073.5|44091|44071|8
1729262630000|2024-10-18 14:43:50|44091|44071|44089.6|44069.6|44091|44071|44089.6|44069.6|2
1729262640000|2024-10-18 14:44:00|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|44086|44066|1
1729262650000|2024-10-18 14:44:10|44086|44066|44087.1|44067.1|44087.1|44067.1|44086|44066|0
1729262660000|2024-10-18 14:44:20|44086|44066|44073.5|44053.5|44086|44066|44073.5|44053.5|8
1729262670000|2024-10-18 14:44:30|44074.6|44054.6|44076|44056|44076|44056|44074.6|44054.6|6
1729262690000|2024-10-18 14:44:50|44078.5|44058.5|44078.5|44058.5|44079.6|44059.6|44078.5|44058.5|7
1729262700000|2024-10-18 14:45:00|44079.6|44059.6|44083.2|44063.2|44083.2|44063.2|44079.6|44059.6|2
1729262710000|2024-10-18 14:45:10|44082.1|44062.1|44082.1|44062.1|44083.2|44063.2|44082.1|44062.1|0
1729262720000|2024-10-18 14:45:20|44083.2|44063.2|44085.7|44065.7|44085.7|44065.7|44083.2|44063.2|0
1729262730000|2024-10-18 14:45:30|44082.1|44062.1|44079.6|44059.6|44083.2|44063.2|44079.6|44059.6|3
1729262740000|2024-10-18 14:45:40|44078.5|44058.5|44077.5|44057.5|44078.5|44058.5|44077.5|44057.5|4
1729262750000|2024-10-18 14:45:50|44073.5|44053.5|44076|44056|44076|44056|44073.5|44053.5|7
1729262760000|2024-10-18 14:46:00|44073.5|44053.5|44071|44051|44078.5|44058.5|44071|44051|2
1729262770000|2024-10-18 14:46:10|44073.5|44053.5|44069.6|44049.6|44073.5|44053.5|44069.6|44049.6|0
1729262780000|2024-10-18 14:46:20|44073.5|44053.5|44069.6|44049.6|44073.5|44053.5|44069.6|44049.6|1
1729262790000|2024-10-18 14:46:30|44072.1|44052.1|44072.5|44052.5|44074.6|44054.6|44072.1|44052.1|0
1729262800000|2024-10-18 14:46:40|44071|44051|44069.6|44049.6|44073.5|44053.5|44069.6|44049.6|4
1729262810000|2024-10-18 14:46:50|44068.5|44048.5|44063.5|44043.5|44068.5|44048.5|44062.5|44042.5|5
1729262820000|2024-10-18 14:47:00|44060.7|44040.7|44051|44031|44060.7|44040.7|44051|44031|13
1729262830000|2024-10-18 14:47:10|44048.5|44028.5|44048.5|44028.5|44050|44030|44046|44026|13
1729262840000|2024-10-18 14:47:20|44047.5|44027.5|44052.5|44032.5|44052.5|44032.5|44047.5|44027.5|0
1729262850000|2024-10-18 14:47:30|44051|44031|44052.5|44032.5|44053.5|44033.5|44049.6|44029.6|0
1729262860000|2024-10-18 14:47:40|44051.4|44031.4|44048.5|44028.5|44051.4|44031.4|44046|44026|3
1729262870000|2024-10-18 14:47:50|44049.6|44029.6|44053.5|44033.5|44053.5|44033.5|44046|44026|9
1729262880000|2024-10-18 14:48:00|44053.6|44033.6|44053.6|44033.6|44055.7|44035.7|44053.6|44033.6|4
1729262890000|2024-10-18 14:48:10|44054.6|44034.6|44051.1|44031.1|44054.6|44034.6|44051.1|44031.1|6
1729262900000|2024-10-18 14:48:20|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|44049.6|44029.6|3
1729262910000|2024-10-18 14:48:30|44051.1|44031.1|44049.6|44029.6|44053.6|44033.6|44049.6|44029.6|1
1729262920000|2024-10-18 14:48:40|44051.1|44031.1|44053.6|44033.6|44053.6|44033.6|44048.6|44028.6|2
1729262930000|2024-10-18 14:48:50|44054.6|44034.6|44057.5|44037.5|44057.5|44037.5|44052.5|44032.5|11
1729262940000|2024-10-18 14:49:00|44054.6|44034.6|44069.6|44049.6|44070.7|44050.7|44053.6|44033.6|13
1729262950000|2024-10-18 14:49:10|44068.6|44048.6|44068.6|44048.6|44069.6|44049.6|44068.6|44048.6|1
1729262960000|2024-10-18 14:49:20|44069.6|44049.6|44068.6|44048.6|44072.1|44052.1|44068.6|44048.6|3
1729262970000|2024-10-18 14:49:30|44069.6|44049.6|44069.6|44049.6|44073.6|44053.6|44068.6|44048.6|5
1729262980000|2024-10-18 14:49:40|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|1
1729262990000|2024-10-18 14:49:50|44067.5|44047.5|44064.6|44044.6|44068.6|44048.6|44064.6|44044.6|8
1729263000000|2024-10-18 14:50:00|44063.6|44043.6|44064.6|44044.6|44066.1|44046.1|44063.6|44043.6|2
1729263010000|2024-10-18 14:50:10|44067.1|44047.1|44068.6|44048.6|44068.6|44048.6|44063.6|44043.6|27
1729263020000|2024-10-18 14:50:20|44069.6|44049.6|44073.6|44053.6|44073.6|44053.6|44068.6|44048.6|2
1729263030000|2024-10-18 14:50:30|44075|44055|44075|44055|44075|44055|44075|44055|4
1729263040000|2024-10-18 14:50:40|44076.1|44056.1|44073.6|44053.6|44077.5|44057.5|44073.6|44053.6|3
1729263050000|2024-10-18 14:50:50|44072.5|44052.5|44073.6|44053.6|44074.6|44054.6|44069.6|44049.6|9
1729263060000|2024-10-18 14:51:00|44071.1|44051.1|44068.6|44048.6|44071.1|44051.1|44068.6|44048.6|1
1729263070000|2024-10-18 14:51:10|44067.5|44047.5|44062.5|44042.5|44068.6|44048.6|44062.5|44042.5|2
1729263080000|2024-10-18 14:51:20|44063.6|44043.6|44064.6|44044.6|44068.6|44048.6|44059.6|44039.6|5
1729263090000|2024-10-18 14:51:30|44063.6|44043.6|44063.6|44043.6|44064.6|44044.6|44063.6|44043.6|0
1729263100000|2024-10-18 14:51:40|44059.6|44039.6|44065.7|44045.7|44065.7|44045.7|44059.6|44039.6|5
1729263110000|2024-10-18 14:51:50|44064.6|44044.6|44061.1|44041.1|44064.6|44044.6|44061.1|44041.1|6
1729263120000|2024-10-18 14:52:00|44059.6|44039.6|44063.6|44043.6|44063.6|44043.6|44058.2|44038.2|19
1729263130000|2024-10-18 14:52:10|44064.6|44044.6|44067.1|44047.1|44069.6|44049.6|44064.6|44044.6|6
1729263140000|2024-10-18 14:52:20|44068.6|44048.6|44068.6|44048.6|44073.6|44053.6|44067.1|44047.1|2
1729263150000|2024-10-18 14:52:30|44067.1|44047.1|44063.6|44043.6|44067.1|44047.1|44063.6|44043.6|6
1729263160000|2024-10-18 14:52:40|44062.5|44042.5|44063.6|44043.6|44064.6|44044.6|44061.1|44041.1|2
1729263170000|2024-10-18 14:52:50|44062.1|44042.1|44060|44040|44063.6|44043.6|44060|44040|2
1729263180000|2024-10-18 14:53:00|44058.9|44038.9|44058.6|44038.6|44058.9|44038.9|44053.2|44033.2|21
1729263200000|2024-10-18 14:53:20|44057.1|44037.1|44044.6|44024.6|44057.1|44037.1|44044.6|44024.6|6
1729263210000|2024-10-18 14:53:30|44048.6|44028.6|44044.6|44024.6|44048.6|44028.6|44044.6|44024.6|1
1729263220000|2024-10-18 14:53:40|44045.7|44025.7|44044.6|44024.6|44048.6|44028.6|44043.6|44023.6|2
1729263230000|2024-10-18 14:53:50|44048.6|44028.6|44044.6|44024.6|44048.6|44028.6|44044.6|44024.6|1
1729263240000|2024-10-18 14:54:00|44043.6|44023.6|44036.1|44016.1|44043.6|44023.6|44036.1|44016.1|7
1729263250000|2024-10-18 14:54:10|44038.6|44018.6|44034.6|44014.6|44039.6|44019.6|44033.6|44013.6|3
1729263260000|2024-10-18 14:54:20|44037.1|44017.1|44038.6|44018.6|44038.6|44018.6|44037.1|44017.1|0
1729263270000|2024-10-18 14:54:30|44041.1|44021.1|44042.1|44022.1|44043.2|44023.2|44039.6|44019.6|3
1729263280000|2024-10-18 14:54:40|44041.1|44021.1|44042.5|44022.5|44043.6|44023.6|44039.6|44019.6|4
1729263290000|2024-10-18 14:54:50|44041.1|44021.1|44043.6|44023.6|44043.6|44023.6|44039.6|44019.6|5
1729263300000|2024-10-18 14:55:00|44042.5|44022.5|44043.6|44023.6|44043.6|44023.6|44040|44020|2
1729263310000|2024-10-18 14:55:10|44044.6|44024.6|44043.6|44023.6|44044.6|44024.6|44043.6|44023.6|0
1729263320000|2024-10-18 14:55:20|44044.6|44024.6|44044.6|44024.6|44046.1|44026.1|44043.6|44023.6|0
1729263330000|2024-10-18 14:55:30|44043.6|44023.6|44038.6|44018.6|44044.6|44024.6|44038.6|44018.6|6
1729263340000|2024-10-18 14:55:40|44033.6|44013.6|44030|44010|44033.6|44013.6|44030|44010|4
1729263350000|2024-10-18 14:55:50|44028.6|44008.6|44017.1|43997.1|44028.6|44008.6|44017.1|43997.1|2
1729263360000|2024-10-18 14:56:00|44019.6|43999.6|44003.6|43983.6|44019.6|43999.6|44003.6|43983.6|19
1729263370000|2024-10-18 14:56:10|44006.1|43986.1|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|20
1729263380000|2024-10-18 14:56:20|44003.6|43983.6|44009.7|43989.7|44009.7|43989.7|44003.6|43983.6|10
1729263390000|2024-10-18 14:56:30|44011.1|43991.1|44013.6|43993.6|44016.1|43996.1|44011.1|43991.1|4
1729263400000|2024-10-18 14:56:40|44012.5|43992.5|44011.1|43991.1|44013.6|43993.6|44011.1|43991.1|4
1729263410000|2024-10-18 14:56:50|44012.5|43992.5|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|0
1729263420000|2024-10-18 14:57:00|44014.7|43994.7|44016.1|43996.1|44016.1|43996.1|44014.7|43994.7|5
1729263430000|2024-10-18 14:57:10|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|4
1729263440000|2024-10-18 14:57:20|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44011.4|43991.4|2
1729263450000|2024-10-18 14:57:30|44013.6|43993.6|44007.5|43987.5|44013.6|43993.6|44007.5|43987.5|6
1729263460000|2024-10-18 14:57:40|44008.6|43988.6|44011.1|43991.1|44011.1|43991.1|44007.5|43987.5|1
1729263470000|2024-10-18 14:57:50|44008.6|43988.6|44008.6|43988.6|44011.1|43991.1|44008.6|43988.6|19
1729263480000|2024-10-18 14:58:00|44007.5|43987.5|44013.6|43993.6|44014.7|43994.7|44007.2|43987.2|9
1729263490000|2024-10-18 14:58:10|44014.7|43994.7|44018.6|43998.6|44018.6|43998.6|44013.6|43993.6|6
1729263500000|2024-10-18 14:58:20|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|44016.4|43996.4|6
1729263510000|2024-10-18 14:58:30|44016.4|43996.4|44013.6|43993.6|44016.4|43996.4|44013.6|43993.6|3
1729263520000|2024-10-18 14:58:40|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|3
1729263530000|2024-10-18 14:58:50|44012.2|43992.2|44009.7|43989.7|44013.6|43993.6|44009.7|43989.7|2
1729263540000|2024-10-18 14:59:00|44010.7|43990.7|44017.2|43997.2|44018.6|43998.6|44010.7|43990.7|3
1729263550000|2024-10-18 14:59:10|44019.7|43999.7|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|7
1729263560000|2024-10-18 14:59:20|44021.1|44001.1|44018.6|43998.6|44021.1|44001.1|44016.1|43996.1|2
1729263570000|2024-10-18 14:59:30|44019.7|43999.7|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|7
1729263580000|2024-10-18 14:59:40|44016.1|43996.1|44018.6|43998.6|44018.6|43998.6|44013.6|43993.6|1
1729263590000|2024-10-18 14:59:50|44014.7|43994.7|44013.6|43993.6|44016.1|43996.1|44013.6|43993.6|1
1729263600000|2024-10-18 15:00:00|44014.7|43994.7|44018.6|43998.6|44018.6|43998.6|44013.6|43993.6|5
1729263610000|2024-10-18 15:00:10|44016.1|43996.1|44013.6|43993.6|44016.1|43996.1|44013.6|43993.6|4
1729263620000|2024-10-18 15:00:20|44014.7|43994.7|44013.6|43993.6|44016.1|43996.1|44009.7|43989.7|10
1729263630000|2024-10-18 15:00:30|44012.5|43992.5|44009.7|43989.7|44013.6|43993.6|44008.6|43988.6|6
1729263640000|2024-10-18 15:00:40|44012.5|43992.5|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|0
1729263650000|2024-10-18 15:00:50|44008.6|43988.6|44008.6|43988.6|44012.2|43992.2|44008.6|43988.6|8
1729263660000|2024-10-18 15:01:00|44004.7|43984.7|44006.1|43986.1|44006.1|43986.1|44004.7|43984.7|8
1729263670000|2024-10-18 15:01:10|44003.6|43983.6|44004.7|43984.7|44006.1|43986.1|44003.6|43983.6|23
1729263680000|2024-10-18 15:01:20|44003.6|43983.6|44006.1|43986.1|44008.6|43988.6|44003.6|43983.6|3
1729263690000|2024-10-18 15:01:30|44005|43985|44008.6|43988.6|44011.1|43991.1|44005|43985|4
1729263700000|2024-10-18 15:01:40|44009.7|43989.7|44009.7|43989.7|44013.6|43993.6|44008.6|43988.6|2
1729263710000|2024-10-18 15:01:50|44008.6|43988.6|44001.1|43981.1|44009.7|43989.7|44001.1|43981.1|11
1729263720000|2024-10-18 15:02:00|44003.6|43983.6|44005|43985|44005|43985|44002.2|43982.2|2
1729263730000|2024-10-18 15:02:10|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|25
1729263740000|2024-10-18 15:02:20|44004.7|43984.7|44005.7|43985.7|44005.7|43985.7|44003.6|43983.6|5
1729263750000|2024-10-18 15:02:30|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44003.6|43983.6|2
1729263760000|2024-10-18 15:02:40|||||||||5
1729263770000|2024-10-18 15:02:50|44009.7|43989.7|44007.5|43987.5|44009.7|43989.7|44004.7|43984.7|3
1729263780000|2024-10-18 15:03:00|44004.7|43984.7|44009.7|43989.7|44009.7|43989.7|44004.7|43984.7|9
1729263790000|2024-10-18 15:03:10|44013.6|43993.6|44017.5|43997.5|44019.7|43999.7|44013.6|43993.6|15
1729263800000|2024-10-18 15:03:20|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44017.5|43997.5|1
1729263810000|2024-10-18 15:03:30|44017.5|43997.5|44019.7|43999.7|44019.7|43999.7|44015|43995|13
1729263820000|2024-10-18 15:03:40|44020.7|44000.7|44018.6|43998.6|44022.2|44002.2|44018.6|43998.6|4
1729263830000|2024-10-18 15:03:50|44019.7|43999.7|44018.6|43998.6|44019.7|43999.7|44018.6|43998.6|2
1729263840000|2024-10-18 15:04:00|44017.5|43997.5|44019.7|43999.7|44019.7|43999.7|44016.1|43996.1|7
1729263850000|2024-10-18 15:04:10|44021.1|44001.1|44018.6|43998.6|44021.1|44001.1|44018.6|43998.6|11
1729263860000|2024-10-18 15:04:20|44017.5|43997.5|44016.1|43996.1|44018.6|43998.6|44013.6|43993.6|2
1729263870000|2024-10-18 15:04:30|44015|43995|44011.1|43991.1|44015|43995|44011.1|43991.1|4
1729263880000|2024-10-18 15:04:40|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44012.2|43992.2|0
1729263890000|2024-10-18 15:04:50|44013.6|43993.6|44016.1|43996.1|44016.1|43996.1|44011.1|43991.1|6
1729263900000|2024-10-18 15:05:00|44013.6|43993.6|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|1
1729263910000|2024-10-18 15:05:10|44016.1|43996.1|44018.6|43998.6|44020.8|44000.8|44016.1|43996.1|7
1729263920000|2024-10-18 15:05:20|44020.8|44000.8|44018.6|43998.6|44021.1|44001.1|44018.6|43998.6|2
1729263930000|2024-10-18 15:05:30|44021.1|44001.1|44023.6|44003.6|44023.6|44003.6|44021.1|44001.1|0
1729263940000|2024-10-18 15:05:40|44028.6|44008.6|44030|44010|44031.1|44011.1|44028.6|44008.6|5
1729263950000|2024-10-18 15:05:50|44028.6|44008.6|44028.6|44008.6|44029.7|44009.7|44028.6|44008.6|4
1729263960000|2024-10-18 15:06:00|44027.5|44007.5|44018.6|43998.6|44027.5|44007.5|44018.6|43998.6|12
1729263970000|2024-10-18 15:06:10|44017.5|43997.5|44016.1|43996.1|44018.6|43998.6|44016.1|43996.1|2
1729263980000|2024-10-18 15:06:20|44015|43995|44016.1|43996.1|44016.1|43996.1|44015|43995|2
1729263990000|2024-10-18 15:06:30|44017.2|43997.2|44016.1|43996.1|44018.6|43998.6|44014.7|43994.7|15
1729264000000|2024-10-18 15:06:40|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|1
1729264010000|2024-10-18 15:06:50|44019.7|43999.7|44018.6|43998.6|44019.7|43999.7|44018.6|43998.6|4
1729264020000|2024-10-18 15:07:00|44019.7|43999.7|44018.6|43998.6|44019.7|43999.7|44017.2|43997.2|5
1729264030000|2024-10-18 15:07:10|44016.1|43996.1|44017.6|43997.6|44018.6|43998.6|44013.6|43993.6|29
1729264040000|2024-10-18 15:07:20|44016.1|43996.1|44016.1|43996.1|44018.6|43998.6|44016.1|43996.1|0
1729264050000|2024-10-18 15:07:30|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44016.1|43996.1|0
1729264060000|2024-10-18 15:07:40|44017.6|43997.6|44022.2|44002.2|44022.2|44002.2|44016.1|43996.1|9
1729264070000|2024-10-18 15:07:50|44019.7|43999.7|44018.6|43998.6|44022.2|44002.2|44018.6|43998.6|2
1729264080000|2024-10-18 15:08:00|44017.6|43997.6|44018.6|43998.6|44018.6|43998.6|44017.6|43997.6|1
1729264090000|2024-10-18 15:08:10|44017.6|43997.6|44018.6|43998.6|44018.6|43998.6|44016.1|43996.1|5
1729264100000|2024-10-18 15:08:20|44017.6|43997.6|44018.6|43998.6|44018.6|43998.6|44017.6|43997.6|0
1729264110000|2024-10-18 15:08:30|44017.6|43997.6|44021.1|44001.1|44021.1|44001.1|44017.6|43997.6|13
1729264120000|2024-10-18 15:08:40|44020.1|44000.1|44017.6|43997.6|44020.1|44000.1|44017.6|43997.6|10
1729264130000|2024-10-18 15:08:50|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44015.1|43995.1|2
1729264140000|2024-10-18 15:09:00|44015.1|43995.1|44023.6|44003.6|44023.6|44003.6|44013.6|43993.6|14
1729264150000|2024-10-18 15:09:10|44024.7|44004.7|44022.6|44002.6|44026.1|44006.1|44022.6|44002.6|36
1729264160000|2024-10-18 15:09:20|44021.5|44001.5|44009|43989|44021.5|44001.5|44006.9|43986.9|9
1729264170000|2024-10-18 15:09:30|44010.4|43990.4|44012.6|43992.6|44012.6|43992.6|44009|43989|12
1729264180000|2024-10-18 15:09:40|44014|43994|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|9
1729264190000|2024-10-18 15:09:50|||||||||9
1729264200000|2024-10-18 15:10:00|44013.6|43993.6|44016.5|43996.5|44016.5|43996.5|44013.6|43993.6|6
1729264210000|2024-10-18 15:10:10|44018.6|43998.6|44026.5|44006.5|44026.5|44006.5|44018.6|43998.6|6
1729264220000|2024-10-18 15:10:20|44031.5|44011.5|44041.5|44021.5|44045.4|44025.4|44031.5|44011.5|17
1729264230000|2024-10-18 15:10:30|44042.9|44022.9|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|1
1729264240000|2024-10-18 15:10:40|44047.9|44027.9|44046.5|44026.5|44050.4|44030.4|44046.5|44026.5|14
1729264250000|2024-10-18 15:10:50|44047.6|44027.6|44041.5|44021.5|44047.6|44027.6|44041.5|44021.5|17
1729264260000|2024-10-18 15:11:00|44040.4|44020.4|44035.1|44015.1|44040.4|44020.4|44032.6|44012.6|3
1729264270000|2024-10-18 15:11:10|44036.5|44016.5|44040.1|44020.1|44040.1|44020.1|44032.6|44012.6|55
1729264280000|2024-10-18 15:11:20|44039|44019|44036.5|44016.5|44039|44019|44036.5|44016.5|3
1729264290000|2024-10-18 15:11:30|44037.6|44017.6|44036.1|44016.1|44037.6|44017.6|44036.1|44016.1|1
1729264300000|2024-10-18 15:11:40|44033.6|44013.6|44036.1|44016.1|44037.6|44017.6|44033.6|44013.6|5
1729264310000|2024-10-18 15:11:50|44033.6|44013.6|44037.6|44017.6|44037.6|44017.6|44033.6|44013.6|3
1729264320000|2024-10-18 15:12:00|44035.1|44015.1|44037.6|44017.6|44037.6|44017.6|44035.1|44015.1|3
1729264330000|2024-10-18 15:12:10|44039|44019|44049|44029|44049|44029|44039|44019|9
1729264340000|2024-10-18 15:12:20|44050.1|44030.1|44047.6|44027.6|44050.1|44030.1|44046.5|44026.5|8
1729264350000|2024-10-18 15:12:30|44048.6|44028.6|44049|44029|44051.5|44031.5|44047.6|44027.6|1
1729264360000|2024-10-18 15:12:40|44050.4|44030.4|44051.5|44031.5|44051.5|44031.5|44049|44029|0
1729264370000|2024-10-18 15:12:50|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|0
1729264380000|2024-10-18 15:13:00|44051.5|44031.5|44056.5|44036.5|44057.6|44037.6|44051.5|44031.5|24
1729264390000|2024-10-18 15:13:10|44057.6|44037.6|44056.5|44036.5|44057.6|44037.6|44054|44034|5
1729264400000|2024-10-18 15:13:20|44057.6|44037.6|44060.1|44040.1|44061.5|44041.5|44056.5|44036.5|13
1729264410000|2024-10-18 15:13:30|44058.6|44038.6|44061.5|44041.5|44061.5|44041.5|44056.5|44036.5|9
1729264420000|2024-10-18 15:13:40|44060.4|44040.4|44057.6|44037.6|44062.6|44042.6|44057.6|44037.6|5
1729264430000|2024-10-18 15:13:50|44056.5|44036.5|44062.6|44042.6|44062.6|44042.6|44056.5|44036.5|6
1729264440000|2024-10-18 15:14:00|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44059|44039|5
1729264450000|2024-10-18 15:14:10|44062.6|44042.6|44061.5|44041.5|44062.6|44042.6|44061.5|44041.5|1
1729264460000|2024-10-18 15:14:20|44062.6|44042.6|44061.5|44041.5|44062.6|44042.6|44061.5|44041.5|1
1729264470000|2024-10-18 15:14:30|44059|44039|44062.6|44042.6|44062.6|44042.6|44059|44039|8
1729264480000|2024-10-18 15:14:40|44063.6|44043.6|44071.5|44051.5|44071.5|44051.5|44061.5|44041.5|20
1729264490000|2024-10-18 15:14:50|44072.9|44052.9|44071.5|44051.5|44075.4|44055.4|44071.5|44051.5|12
1729264500000|2024-10-18 15:15:00|44070.4|44050.4|44065.4|44045.4|44070.4|44050.4|44065.4|44045.4|13
1729264510000|2024-10-18 15:15:10|44064|44044|44061.5|44041.5|44064|44044|44061.5|44041.5|6
1729264520000|2024-10-18 15:15:20|44059|44039|44061.1|44041.1|44061.1|44041.1|44059|44039|8
1729264530000|2024-10-18 15:15:30|44061.2|44041.2|44061.9|44041.9|44061.9|44041.9|44057.9|44037.9|38
1729264540000|2024-10-18 15:15:40|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|0
1729264550000|2024-10-18 15:15:50|44062.9|44042.9|44061.2|44041.2|44068.3|44048.3|44061.2|44041.2|51
1729264560000|2024-10-18 15:16:00|44060.1|44040.1|44044.8|44024.8|44061.5|44041.5|44039.8|44019.8|154
1729264570000|2024-10-18 15:16:10|44043.7|44023.7|44056.9|44036.9|44056.9|44036.9|44039.8|44019.8|44
1729264580000|2024-10-18 15:16:20|44055.8|44035.8|44044.4|44024.4|44055.8|44035.8|44044.4|44024.4|10
1729264590000|2024-10-18 15:16:30|44045.8|44025.8|44035.8|44015.8|44045.8|44025.8|44035.8|44015.8|10
1729264600000|2024-10-18 15:16:40|44034.8|44014.8|44040.8|44020.8|44040.8|44020.8|44031.9|44011.9|16
1729264610000|2024-10-18 15:16:50|44041.9|44021.9|44050.8|44030.8|44050.8|44030.8|44041.9|44021.9|5
1729264620000|2024-10-18 15:17:00|44049.8|44029.8|44052.3|44032.3|44054.8|44034.8|44049.8|44029.8|63
1729264630000|2024-10-18 15:17:10|44050.8|44030.8|44051.6|44031.6|44056.5|44036.5|44049.8|44029.8|67
1729264640000|2024-10-18 15:17:20|44050.5|44030.5|44042.6|44022.6|44050.5|44030.5|44042.6|44022.6|22
1729264650000|2024-10-18 15:17:30|44044.1|44024.1|44054.8|44034.8|44056.2|44036.2|44044.1|44024.1|51
1729264660000|2024-10-18 15:17:40|44053.7|44033.7|44039.8|44019.8|44053.7|44033.7|44038.7|44018.7|28
1729264670000|2024-10-18 15:17:50|44042.6|44022.6|44043.7|44023.7|44043.7|44023.7|44039.8|44019.8|4
1729264680000|2024-10-18 15:18:00|44042.6|44022.6|44044.8|44024.8|44044.8|44024.8|44039.8|44019.8|19
1729264690000|2024-10-18 15:18:10|44043.7|44023.7|44045.1|44025.1|44048.7|44028.7|44039.8|44019.8|10
1729264700000|2024-10-18 15:18:20|44046.6|44026.6|44050.1|44030.1|44050.1|44030.1|44046.6|44026.6|3
1729264710000|2024-10-18 15:18:30|44051.6|44031.6|44062.6|44042.6|44062.6|44042.6|44051.6|44031.6|10
1729264720000|2024-10-18 15:18:40|44058.7|44038.7|44051.2|44031.2|44058.7|44038.7|44051.2|44031.2|8
1729264730000|2024-10-18 15:18:50|44052.3|44032.3|44058.7|44038.7|44058.7|44038.7|44052.3|44032.3|1
1729264740000|2024-10-18 15:19:00|44059.8|44039.8|44059.8|44039.8|44062.6|44042.6|44058.7|44038.7|7
1729264750000|2024-10-18 15:19:10|44058.7|44038.7|44059.8|44039.8|44059.8|44039.8|44057.3|44037.3|10
1729264760000|2024-10-18 15:19:20|44058.7|44038.7|44057.3|44037.3|44058.7|44038.7|44057.3|44037.3|9
1729264770000|2024-10-18 15:19:30|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|0
1729264780000|2024-10-18 15:19:40|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|1
1729264790000|2024-10-18 15:19:50|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|44052.3|44032.3|9
1729264800000|2024-10-18 15:20:00|44055.8|44035.8|44055.8|44035.8|44058.3|44038.3|44054.4|44034.4|3
1729264810000|2024-10-18 15:20:10|44054.4|44034.4|44042.3|44022.3|44054.4|44034.4|44042.3|44022.3|19
1729264820000|2024-10-18 15:20:20|44044.8|44024.8|44044.4|44024.4|44045.8|44025.8|44044.4|44024.4|6
1729264830000|2024-10-18 15:20:30|44043.3|44023.3|44036.9|44016.9|44043.3|44023.3|44036.9|44016.9|7
1729264840000|2024-10-18 15:20:40|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44030.8|44010.8|11
1729264850000|2024-10-18 15:20:50|44033.3|44013.3|44043.3|44023.3|44045.8|44025.8|44031.9|44011.9|8
1729264860000|2024-10-18 15:21:00|44044.4|44024.4|44039.4|44019.4|44044.4|44024.4|44038.3|44018.3|16
1729264870000|2024-10-18 15:21:10|44040.8|44020.8|44039.8|44019.8|44040.8|44020.8|44039.8|44019.8|1
1729264880000|2024-10-18 15:21:20|44040.8|44020.8|44043.7|44023.7|44044.8|44024.8|44040.8|44020.8|1
1729264890000|2024-10-18 15:21:30|44044.8|44024.8|44043.7|44023.7|44044.8|44024.8|44042.3|44022.3|0
1729264900000|2024-10-18 15:21:40|44044.8|44024.8|44043.7|44023.7|44044.8|44024.8|44043.7|44023.7|0
1729264910000|2024-10-18 15:21:50|44044.8|44024.8|44053.3|44033.3|44053.3|44033.3|44043.7|44023.7|16
1729264920000|2024-10-18 15:22:00|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|0
1729264930000|2024-10-18 15:22:10|44050.8|44030.8|44046.9|44026.9|44050.8|44030.8|44046.9|44026.9|10
1729264940000|2024-10-18 15:22:20|44045.8|44025.8|44045.8|44025.8|44046.9|44026.9|44045.5|44025.5|0
1729264950000|2024-10-18 15:22:30|44044.4|44024.4|44046.9|44026.9|44046.9|44026.9|44044.4|44024.4|0
1729264960000|2024-10-18 15:22:40|44045.8|44025.8|44040.1|44020.1|44045.8|44025.8|44034.4|44014.4|37
1729264970000|2024-10-18 15:22:50|44041.6|44021.6|44045.5|44025.5|44046.9|44026.9|44041.6|44021.6|3
1729264980000|2024-10-18 15:23:00|44046.6|44026.6|44040.1|44020.1|44046.6|44026.6|44040.1|44020.1|7
1729264990000|2024-10-18 15:23:10|44041.2|44021.2|44041.6|44021.6|44043|44023|44041.2|44021.2|0
1729265000000|2024-10-18 15:23:20|44043|44023|44049.1|44029.1|44049.1|44029.1|44043|44023|6
1729265010000|2024-10-18 15:23:30|44050.5|44030.5|44061.9|44041.9|44061.9|44041.9|44049.1|44029.1|6
1729265020000|2024-10-18 15:23:40|44063|44043|44063|44043|44063|44043|44063|44043|9
1729265030000|2024-10-18 15:23:50|44061.6|44041.6|44073|44053|44073|44053|44057.6|44037.6|15
1729265040000|2024-10-18 15:24:00|44074.4|44054.4|44075.1|44055.1|44079.1|44059.1|44073|44053|33
1729265050000|2024-10-18 15:24:10|44076.6|44056.6|44075.1|44055.1|44079.1|44059.1|44075.1|44055.1|3
1729265060000|2024-10-18 15:24:20|44076.6|44056.6|44087.3|44067.3|44087.3|44067.3|44076.2|44056.2|46
1729265070000|2024-10-18 15:24:30|44088.3|44068.3|44098.3|44078.3|44098.3|44078.3|44088.3|44068.3|12
1729265080000|2024-10-18 15:24:40|44099.4|44079.4|44105.8|44085.8|44105.8|44085.8|44099.4|44079.4|12
1729265090000|2024-10-18 15:24:50|44104.8|44084.8|44098.3|44078.3|44104.8|44084.8|44097.3|44077.3|15
1729265100000|2024-10-18 15:25:00|44100.8|44080.8|44097.3|44077.3|44102.3|44082.3|44097.3|44077.3|3
1729265110000|2024-10-18 15:25:10|44096.2|44076.2|44099.4|44079.4|44099.4|44079.4|44096.2|44076.2|16
1729265120000|2024-10-18 15:25:20|44102.3|44082.3|44112.3|44092.3|44112.3|44092.3|44102.3|44082.3|23
1729265130000|2024-10-18 15:25:30|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|8
1729265140000|2024-10-18 15:25:40|44107.3|44087.3|44107.3|44087.3|44110.8|44090.8|44105.8|44085.8|7
1729265150000|2024-10-18 15:25:50|44105.8|44085.8|44108.3|44088.3|44110.8|44090.8|44105.8|44085.8|2
1729265160000|2024-10-18 15:26:00|44107.3|44087.3|44112.3|44092.3|44112.3|44092.3|44105.8|44085.8|11
1729265170000|2024-10-18 15:26:10|44113.3|44093.3|44118.3|44098.3|44118.3|44098.3|44113.3|44093.3|11
1729265180000|2024-10-18 15:26:20|44117.3|44097.3|44115.8|44095.8|44117.3|44097.3|44115.8|44095.8|3
1729265190000|2024-10-18 15:26:30|44117.3|44097.3|44124.8|44104.8|44124.8|44104.8|44113.3|44093.3|17
1729265200000|2024-10-18 15:26:40|44127.3|44107.3|44133.3|44113.3|44133.3|44113.3|44127.3|44107.3|16
1729265210000|2024-10-18 15:26:50|44135.8|44115.8|44138.7|44118.7|44142.3|44122.3|44135.8|44115.8|9
1729265220000|2024-10-18 15:27:00|44139.8|44119.8|44137.3|44117.3|44142.3|44122.3|44137.3|44117.3|13
1729265230000|2024-10-18 15:27:10|44135.8|44115.8|44137.3|44117.3|44137.3|44117.3|44133.3|44113.3|5
1729265240000|2024-10-18 15:27:20|44133.3|44113.3|44133.3|44113.3|44137.3|44117.3|44133.3|44113.3|1
1729265250000|2024-10-18 15:27:30|44137.3|44117.3|44144.4|44124.4|44147.3|44127.3|44135.8|44115.8|50
1729265260000|2024-10-18 15:27:40|44147.3|44127.3|44144.4|44124.4|44148.3|44128.3|44144.4|44124.4|4
1729265270000|2024-10-18 15:27:50|44143.4|44123.4|44140.5|44120.5|44143.4|44123.4|44139.4|44119.4|21
1729265280000|2024-10-18 15:28:00|44139.4|44119.4|44140.5|44120.5|44140.5|44120.5|44135.5|44115.5|46
1729265290000|2024-10-18 15:28:10|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44136.6|44116.6|7
1729265300000|2024-10-18 15:28:20|44142.6|44122.6|44148|44128|44148|44128|44142.6|44122.6|4
1729265310000|2024-10-18 15:28:30|44147.6|44127.6|44151.6|44131.6|44151.6|44131.6|44147.6|44127.6|5
1729265320000|2024-10-18 15:28:40|44155.1|44135.1|44151.6|44131.6|44157.6|44137.6|44151.6|44131.6|30
1729265330000|2024-10-18 15:28:50|44150.5|44130.5|44151.6|44131.6|44151.6|44131.6|44150.5|44130.5|2
1729265340000|2024-10-18 15:29:00|44150.5|44130.5|44151.6|44131.6|44154.1|44134.1|44147.6|44127.6|5
1729265350000|2024-10-18 15:29:10|44154.4|44134.4|44168|44148|44169.4|44149.4|44153|44133|16
1729265360000|2024-10-18 15:29:20|||||||||3
1729265370000|2024-10-18 15:29:30|44169.1|44149.1|44167.6|44147.6|44171.6|44151.6|44167.6|44147.6|14
1729265380000|2024-10-18 15:29:40|44166.6|44146.6|44160.5|44140.5|44166.6|44146.6|44160.5|44140.5|9
1729265390000|2024-10-18 15:29:50|44159.4|44139.4|44154.1|44134.1|44159.4|44139.4|44154.1|44134.1|14
1729265400000|2024-10-18 15:30:00|44153|44133|44156.6|44136.6|44159.1|44139.1|44151.6|44131.6|9
1729265410000|2024-10-18 15:30:10|44154.1|44134.1|44151.6|44131.6|44154.1|44134.1|44150.1|44130.1|5
1729265420000|2024-10-18 15:30:20|44150.5|44130.5|44150.5|44130.5|44151.6|44131.6|44149.1|44129.1|0
1729265430000|2024-10-18 15:30:30|44151.6|44131.6|44158.7|44138.7|44158.7|44138.7|44151.6|44131.6|18
1729265440000|2024-10-18 15:30:40|44162.3|44142.3|44163.7|44143.7|44163.7|44143.7|44162.3|44142.3|2
1729265450000|2024-10-18 15:30:50|44161.2|44141.2|44158.7|44138.7|44163.7|44143.7|44158.7|44138.7|12
1729265460000|2024-10-18 15:31:00|44161.6|44141.6|44162.6|44142.6|44162.6|44142.6|44161.6|44141.6|8
1729265470000|2024-10-18 15:31:10|44163.7|44143.7|44164.8|44144.8|44165.8|44145.8|44163.7|44143.7|7
1729265480000|2024-10-18 15:31:20|44165.8|44145.8|44169.8|44149.8|44169.8|44149.8|44165.8|44145.8|6
1729265490000|2024-10-18 15:31:30|44168.7|44148.7|44164.1|44144.1|44172.6|44152.6|44164.1|44144.1|9
1729265500000|2024-10-18 15:31:40|44165.1|44145.1|44167.6|44147.6|44167.6|44147.6|44163.7|44143.7|7
1729265510000|2024-10-18 15:31:50|44168.7|44148.7|44185.8|44165.8|44185.8|44165.8|44168.7|44148.7|65
1729265520000|2024-10-18 15:32:00|44189.8|44169.8|44190.8|44170.8|44192.3|44172.3|44189.8|44169.8|18
1729265530000|2024-10-18 15:32:10|44189.8|44169.8|44184.8|44164.8|44190.8|44170.8|44184.8|44164.8|40
1729265540000|2024-10-18 15:32:20|44185.8|44165.8|44185.8|44165.8|44185.8|44165.8|44183.3|44163.3|5
1729265550000|2024-10-18 15:32:30|44185.9|44165.9|44181.9|44161.9|44185.9|44165.9|44181.9|44161.9|9
1729265560000|2024-10-18 15:32:40|44183.4|44163.4|44185.9|44165.9|44186.9|44166.9|44181.9|44161.9|14
1729265570000|2024-10-18 15:32:50|44186.9|44166.9|44185.9|44165.9|44186.9|44166.9|44181.9|44161.9|5
1729265580000|2024-10-18 15:33:00|44186.9|44166.9|44181.9|44161.9|44186.9|44166.9|44181.9|44161.9|7
1729265590000|2024-10-18 15:33:10|44180.9|44160.9|44177.3|44157.3|44180.9|44160.9|44177.3|44157.3|8
1729265600000|2024-10-18 15:33:20|44176.2|44156.2|44169.8|44149.8|44177.3|44157.3|44169.8|44149.8|2
1729265610000|2024-10-18 15:33:30|44170.9|44150.9|44178.4|44158.4|44178.4|44158.4|44170.9|44150.9|6
1729265620000|2024-10-18 15:33:40|44177.3|44157.3|44178.7|44158.7|44178.7|44158.7|44174.8|44154.8|3
1729265630000|2024-10-18 15:33:50|44174.8|44154.8|44173.7|44153.7|44178.7|44158.7|44173.7|44153.7|1
1729265640000|2024-10-18 15:34:00|44178.7|44158.7|44177.3|44157.3|44178.7|44158.7|44177.3|44157.3|10
1729265650000|2024-10-18 15:34:10|44176.2|44156.2|44176.2|44156.2|44177.3|44157.3|44176.2|44156.2|3
1729265660000|2024-10-18 15:34:20|44177.6|44157.6|44177.3|44157.3|44178.7|44158.7|44174.8|44154.8|0
1729265670000|2024-10-18 15:34:30|44174.8|44154.8|44173.7|44153.7|44178.7|44158.7|44173.7|44153.7|6
1729265680000|2024-10-18 15:34:40|44174.8|44154.8|44174.8|44154.8|44174.8|44154.8|44174.8|44154.8|3
1729265690000|2024-10-18 15:34:50|44173.7|44153.7|44173.7|44153.7|44178.7|44158.7|44173.7|44153.7|24
1729265700000|2024-10-18 15:35:00|44172.7|44152.7|44178.7|44158.7|44181.2|44161.2|44168.7|44148.7|71
1729265710000|2024-10-18 15:35:10|44179.8|44159.8|44176.2|44156.2|44179.8|44159.8|44174.8|44154.8|4
1729265720000|2024-10-18 15:35:20|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44174.8|44154.8|1
1729265730000|2024-10-18 15:35:30|44177.7|44157.7|44178.7|44158.7|44178.7|44158.7|44174.8|44154.8|4
1729265740000|2024-10-18 15:35:40|44177.7|44157.7|44176.2|44156.2|44178.7|44158.7|44173.7|44153.7|2
1729265750000|2024-10-18 15:35:50|44178.7|44158.7|44178.7|44158.7|44180.2|44160.2|44174.8|44154.8|5
1729265760000|2024-10-18 15:36:00|44182.7|44162.7|44180.9|44160.9|44183.7|44163.7|44180.9|44160.9|7
1729265770000|2024-10-18 15:36:10|44183.7|44163.7|44178.7|44158.7|44183.7|44163.7|44178.7|44158.7|9
1729265780000|2024-10-18 15:36:20|44177.3|44157.3|44177.3|44157.3|44178.7|44158.7|44177.3|44157.3|3
1729265810000|2024-10-18 15:36:50|44175.2|44155.2|44172.7|44152.7|44175.2|44155.2|44172.7|44152.7|8
1729265820000|2024-10-18 15:37:00|44171.2|44151.2|44168.7|44148.7|44173.7|44153.7|44168.7|44148.7|13
1729265830000|2024-10-18 15:37:10|44169.8|44149.8|44173.7|44153.7|44173.7|44153.7|44169.8|44149.8|7
1729265840000|2024-10-18 15:37:20|44172.3|44152.3|44165.2|44145.2|44173.7|44153.7|44165.2|44145.2|9
1729265850000|2024-10-18 15:37:30|44163.7|44143.7|44159.1|44139.1|44163.7|44143.7|44157.7|44137.7|5
1729265860000|2024-10-18 15:37:40|44160.2|44140.2|44162.7|44142.7|44167.7|44147.7|44160.2|44140.2|11
1729265870000|2024-10-18 15:37:50|44161.2|44141.2|44161.6|44141.6|44162.7|44142.7|44160.2|44140.2|0
1729265880000|2024-10-18 15:38:00|44162.7|44142.7|44157.7|44137.7|44162.7|44142.7|44156.6|44136.6|3
1729265890000|2024-10-18 15:38:10|44156.6|44136.6|44156.6|44136.6|44160.2|44140.2|44156.6|44136.6|4
1729265900000|2024-10-18 15:38:20|44155.2|44135.2|44152.7|44132.7|44157.7|44137.7|44152.7|44132.7|3
1729265910000|2024-10-18 15:38:30|44150.2|44130.2|44147.7|44127.7|44152.7|44132.7|44146.2|44126.2|12
1729265920000|2024-10-18 15:38:40|44146.2|44126.2|44146.2|44126.2|44147.7|44127.7|44146.2|44126.2|0
1729265930000|2024-10-18 15:38:50|44147.7|44127.7|44149.1|44129.1|44149.1|44129.1|44141.6|44121.6|38
1729265940000|2024-10-18 15:39:00|44148|44128|44139.5|44119.5|44148|44128|44139.5|44119.5|21
1729265950000|2024-10-18 15:39:10|44140.5|44120.5|44136.6|44116.6|44140.5|44120.5|44135.5|44115.5|5
1729265960000|2024-10-18 15:39:20|44138|44118|44136.6|44116.6|44138|44118|44136.6|44116.6|5
1729265970000|2024-10-18 15:39:30|44137.7|44117.7|44136.6|44116.6|44140.5|44120.5|44136.6|44116.6|2
1729265980000|2024-10-18 15:39:40|44140.5|44120.5|44141.6|44121.6|44141.6|44121.6|44136.6|44116.6|3
1729265990000|2024-10-18 15:39:50|44137.7|44117.7|44136.6|44116.6|44137.7|44117.7|44136.6|44116.6|1
1729266000000|2024-10-18 15:40:00|44135.2|44115.2|44123.7|44103.7|44135.2|44115.2|44123.7|44103.7|4
1729266010000|2024-10-18 15:40:10|44122.7|44102.7|44126.6|44106.6|44126.6|44106.6|44121.6|44101.6|11
1729266020000|2024-10-18 15:40:20|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|0
1729266030000|2024-10-18 15:40:30|44125.5|44105.5|44126.6|44106.6|44126.6|44106.6|44122.7|44102.7|1
1729266040000|2024-10-18 15:40:40|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|44122.7|44102.7|2
1729266050000|2024-10-18 15:40:50|||||||||1
1729266060000|2024-10-18 15:41:00|44126.6|44106.6|44136.6|44116.6|44138|44118|44126.6|44106.6|17
1729266070000|2024-10-18 15:41:10|44134.1|44114.1|44135.2|44115.2|44136.6|44116.6|44132.7|44112.7|0
1729266080000|2024-10-18 15:41:20|44134.1|44114.1|44132.7|44112.7|44134.1|44114.1|44132.7|44112.7|1
1729266090000|2024-10-18 15:41:30|44131.6|44111.6|44127.7|44107.7|44131.6|44111.6|44127.7|44107.7|4
1729266100000|2024-10-18 15:41:40|||||||||3
1729266110000|2024-10-18 15:41:50|44129.1|44109.1|44131.6|44111.6|44133|44113|44129.1|44109.1|0
1729266120000|2024-10-18 15:42:00|44135.5|44115.5|44126.6|44106.6|44135.5|44115.5|44126.6|44106.6|6
1729266130000|2024-10-18 15:42:10|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|3
1729266140000|2024-10-18 15:42:20|44119.1|44099.1|44115.2|44095.2|44119.1|44099.1|44115.2|44095.2|7
1729266150000|2024-10-18 15:42:30|44116.6|44096.6|44118|44098|44118|44098|44114.1|44094.1|3
1729266160000|2024-10-18 15:42:40|44115.5|44095.5|44119.1|44099.1|44119.1|44099.1|44115.5|44095.5|14
1729266170000|2024-10-18 15:42:50|44118|44098|44119.1|44099.1|44119.1|44099.1|44118|44098|3
1729266180000|2024-10-18 15:43:00|44118|44098|44113|44093|44118|44098|44113|44093|5
1729266190000|2024-10-18 15:43:10|||||||||1
1729266200000|2024-10-18 15:43:20|44112|44092|44112|44092|44112|44092|44112|44092|1
1729266210000|2024-10-18 15:43:30|44113|44093|44103.4|44083.4|44114.5|44094.5|44102|44082|23
1729266220000|2024-10-18 15:43:40|44102|44082|44105.5|44085.5|44105.5|44085.5|44102|44082|15
1729266230000|2024-10-18 15:43:50|44106.6|44086.6|44110.5|44090.5|44110.5|44090.5|44106.6|44086.6|2
1729266240000|2024-10-18 15:44:00|44109.5|44089.5|44110.5|44090.5|44110.5|44090.5|44109.5|44089.5|7
1729266250000|2024-10-18 15:44:10|44109.5|44089.5|44107|44087|44109.5|44089.5|44107|44087|5
1729266260000|2024-10-18 15:44:20|44105.5|44085.5|44114.5|44094.5|44114.5|44094.5|44104.5|44084.5|4
1729266270000|2024-10-18 15:44:30|44115.6|44095.6|44114.5|44094.5|44117.3|44097.3|44114.5|44094.5|2
1729266280000|2024-10-18 15:44:40|44115.6|44095.6|44115.6|44095.6|44117|44097|44115.6|44095.6|3
1729266290000|2024-10-18 15:44:50|44117|44097|44114.5|44094.5|44118.4|44098.4|44114.5|44094.5|1
1729266300000|2024-10-18 15:45:00|44115.6|44095.6|44124.5|44104.5|44124.5|44104.5|44115.6|44095.6|8
1729266310000|2024-10-18 15:45:10|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|11
1729266320000|2024-10-18 15:45:20|44122|44102|44119.5|44099.5|44122|44102|44117|44097|2
1729266330000|2024-10-18 15:45:30|44120.6|44100.6|44128.1|44108.1|44130.6|44110.6|44120.6|44100.6|7
1729266340000|2024-10-18 15:45:40|44129.1|44109.1|44135.6|44115.6|44138.1|44118.1|44129.1|44109.1|7
1729266350000|2024-10-18 15:45:50|44136.6|44116.6|44150.2|44130.2|44150.2|44130.2|44136.6|44116.6|18
1729266360000|2024-10-18 15:46:00|44155.2|44135.2|44160.2|44140.2|44160.2|44140.2|44155.2|44135.2|17
1729266370000|2024-10-18 15:46:10|44161.6|44141.6|44171.6|44151.6|44172.7|44152.7|44161.6|44141.6|7
1729266380000|2024-10-18 15:46:20|44172.7|44152.7|44206.3|44186.3|44206.3|44186.3|44172.7|44152.7|69
1729266390000|2024-10-18 15:46:30|44203.8|44183.8|44201.3|44181.3|44203.8|44183.8|44201.3|44181.3|7
1729266400000|2024-10-18 15:46:40|44200.2|44180.2|44192.7|44172.7|44203.8|44183.8|44192.7|44172.7|41
1729266410000|2024-10-18 15:46:50|44191.6|44171.6|44182.7|44162.7|44191.6|44171.6|44181.6|44161.6|11
1729266420000|2024-10-18 15:47:00|44181.6|44161.6|44179.1|44159.1|44181.6|44161.6|44178.1|44158.1|5
1729266430000|2024-10-18 15:47:10|44180.6|44160.6|44175.6|44155.6|44181.6|44161.6|44175.6|44155.6|5
1729266440000|2024-10-18 15:47:20|44171.6|44151.6|44170.6|44150.6|44171.6|44151.6|44169.1|44149.1|2
1729266450000|2024-10-18 15:47:30|44169.5|44149.5|44171.6|44151.6|44171.6|44151.6|44168.1|44148.1|7
1729266460000|2024-10-18 15:47:40|44169.1|44149.1|44171.6|44151.6|44173.1|44153.1|44169.1|44149.1|6
1729266470000|2024-10-18 15:47:50|44170.6|44150.6|44171.6|44151.6|44171.6|44151.6|44170.6|44150.6|4
1729266480000|2024-10-18 15:48:00|44173.1|44153.1|44175.6|44155.6|44175.6|44155.6|44173.1|44153.1|0
1729266490000|2024-10-18 15:48:10|44173.1|44153.1|44174.1|44154.1|44176.6|44156.6|44172.7|44152.7|8
1729266500000|2024-10-18 15:48:20|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|44175.6|44155.6|2
1729266510000|2024-10-18 15:48:30|44174.5|44154.5|44168.1|44148.1|44174.5|44154.5|44168.1|44148.1|5
1729266520000|2024-10-18 15:48:40|44167|44147|44167|44147|44168.1|44148.1|44165.9|44145.9|1
1729266530000|2024-10-18 15:48:50|44165.6|44145.6|44166.6|44146.6|44169.5|44149.5|44165.6|44145.6|0
1729266540000|2024-10-18 15:49:00|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44166.6|44146.6|3
1729266550000|2024-10-18 15:49:10|44168.1|44148.1|44165.6|44145.6|44169.5|44149.5|44164.5|44144.5|1
1729266560000|2024-10-18 15:49:20|44168.1|44148.1|44170.6|44150.6|44172|44152|44168.1|44148.1|7
1729266570000|2024-10-18 15:49:30|44171.6|44151.6|44174.5|44154.5|44174.5|44154.5|44171.6|44151.6|2
1729266580000|2024-10-18 15:49:40|44173.1|44153.1|44174.5|44154.5|44174.5|44154.5|44170.6|44150.6|4
1729266590000|2024-10-18 15:49:50|44171.6|44151.6|44174.5|44154.5|44174.5|44154.5|44170.6|44150.6|11
1729266600000|2024-10-18 15:50:00|44170.6|44150.6|44169.5|44149.5|44172|44152|44169.5|44149.5|3
1729266610000|2024-10-18 15:50:10|44168.4|44148.4|44168.4|44148.4|44169.5|44149.5|44168.4|44148.4|1
1729266620000|2024-10-18 15:50:20|44167|44147|44165.6|44145.6|44169.5|44149.5|44165.6|44145.6|1
1729266630000|2024-10-18 15:50:30|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|1
1729266640000|2024-10-18 15:50:40|44162|44142|44159.5|44139.5|44162|44142|44159.5|44139.5|8
1729266650000|2024-10-18 15:50:50|44158.4|44138.4|44154.5|44134.5|44158.4|44138.4|44154.5|44134.5|4
1729266660000|2024-10-18 15:51:00|44153.1|44133.1|44144.5|44124.5|44153.1|44133.1|44139.5|44119.5|44
1729266670000|2024-10-18 15:51:10|44145.6|44125.6|44139.5|44119.5|44145.6|44125.6|44139.5|44119.5|10
1729266680000|2024-10-18 15:51:20|44140.6|44120.6|44142|44122|44144.5|44124.5|44140.6|44120.6|0
1729266690000|2024-10-18 15:51:30|44143.1|44123.1|44144.5|44124.5|44144.5|44124.5|44140.6|44120.6|1
1729266700000|2024-10-18 15:51:40|||||||||1
1729266710000|2024-10-18 15:51:50|44140.6|44120.6|44140.6|44120.6|44142|44122|44140.6|44120.6|5
1729266720000|2024-10-18 15:52:00|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44142|44122|3
1729266730000|2024-10-18 15:52:10|44142|44122|44137|44117|44142|44122|44137|44117|8
1729266740000|2024-10-18 15:52:20|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|44137|44117|3
1729266750000|2024-10-18 15:52:30|44140.6|44120.6|44143.1|44123.1|44143.1|44123.1|44140.6|44120.6|0
1729266760000|2024-10-18 15:52:40|44140.9|44120.9|44137|44117|44140.9|44120.9|44137|44117|6
1729266770000|2024-10-18 15:52:50|44138.4|44118.4|44139.5|44119.5|44142|44122|44137|44117|4
1729266780000|2024-10-18 15:53:00|44138.4|44118.4|44128.4|44108.4|44138.4|44118.4|44128.4|44108.4|2
1729266790000|2024-10-18 15:53:10|44127|44107|44127|44107|44127|44107|44123.4|44103.4|4
1729266800000|2024-10-18 15:53:20|44128.1|44108.1|44129.5|44109.5|44129.5|44109.5|44127|44107|0
1729266810000|2024-10-18 15:53:30|44128.4|44108.4|44129.5|44109.5|44129.5|44109.5|44128.1|44108.1|7
1729266820000|2024-10-18 15:53:40|||||||||1
1729266830000|2024-10-18 15:53:50|44127|44107|44124.5|44104.5|44128.4|44108.4|44124.5|44104.5|4
1729266840000|2024-10-18 15:54:00|44123.1|44103.1|44122|44102|44123.1|44103.1|44120.9|44100.9|7
1729266850000|2024-10-18 15:54:10|44119.9|44099.9|44107.4|44087.4|44119.9|44099.9|44103.4|44083.4|23
1729266860000|2024-10-18 15:54:20|44104.9|44084.9|44103.4|44083.4|44107.4|44087.4|44103.4|44083.4|3
1729266870000|2024-10-18 15:54:30|44104.9|44084.9|44109.9|44089.9|44109.9|44089.9|44104.9|44084.9|4
1729266880000|2024-10-18 15:54:40|44111.3|44091.3|44107.4|44087.4|44111.3|44091.3|44107.4|44087.4|0
1729266890000|2024-10-18 15:54:50|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|3
1729266900000|2024-10-18 15:55:00|44103.8|44083.8|44090.2|44070.2|44104.9|44084.9|44090.2|44070.2|87
1729266910000|2024-10-18 15:55:10|44089.2|44069.2|44086.7|44066.7|44089.2|44069.2|44086.7|44066.7|6
1729266920000|2024-10-18 15:55:20|44085.2|44065.2|44088.8|44068.8|44088.8|44068.8|44085.2|44065.2|2
1729266930000|2024-10-18 15:55:30|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|2
1729266940000|2024-10-18 15:55:40|44082.7|44062.7|44082.7|44062.7|44083.8|44063.8|44082.7|44062.7|8
1729266950000|2024-10-18 15:55:50|||||||||1
1729266960000|2024-10-18 15:56:00|44082.8|44062.8|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|11
1729266970000|2024-10-18 15:56:10|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|10
1729266980000|2024-10-18 15:56:20|44071.3|44051.3|44070.3|44050.3|44071.3|44051.3|44070.3|44050.3|4
1729266990000|2024-10-18 15:56:30|44069.2|44049.2|44065.3|44045.3|44069.2|44049.2|44065.3|44045.3|3
1729267000000|2024-10-18 15:56:40|44061.7|44041.7|44055.3|44035.3|44061.7|44041.7|44055.3|44035.3|14
1729267010000|2024-10-18 15:56:50|44052.8|44032.8|44045.3|44025.3|44052.8|44032.8|44044.2|44024.2|19
1729267020000|2024-10-18 15:57:00|44046.3|44026.3|44051.3|44031.3|44052.8|44032.8|44046.3|44026.3|10
1729267030000|2024-10-18 15:57:10|44052.8|44032.8|44051.3|44031.3|44054.2|44034.2|44050.3|44030.3|6
1729267040000|2024-10-18 15:57:20|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44049.2|44029.2|5
1729267050000|2024-10-18 15:57:30|44049.2|44029.2|44046.3|44026.3|44050.3|44030.3|44046.3|44026.3|2
1729267060000|2024-10-18 15:57:40|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44040.3|44020.3|14
1729267070000|2024-10-18 15:57:50|44046.7|44026.7|44047.8|44027.8|44047.8|44027.8|44044.2|44024.2|4
1729267080000|2024-10-18 15:58:00|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|10
1729267090000|2024-10-18 15:58:10|44049.2|44029.2|44046.7|44026.7|44049.2|44029.2|44046.7|44026.7|2
1729267100000|2024-10-18 15:58:20|44045.3|44025.3|44046.7|44026.7|44046.7|44026.7|44045.3|44025.3|0
1729267110000|2024-10-18 15:58:30|44047.8|44027.8|44047.8|44027.8|44048.8|44028.8|44047.8|44027.8|4
1729267120000|2024-10-18 15:58:40|44046.7|44026.7|44056.3|44036.3|44056.3|44036.3|44045.3|44025.3|28
1729267130000|2024-10-18 15:58:50|44057.4|44037.4|44057.4|44037.4|44058.5|44038.5|44057.4|44037.4|1
1729267140000|2024-10-18 15:59:00|44061.3|44041.3|44062.4|44042.4|44062.4|44042.4|44061.3|44041.3|7
1729267150000|2024-10-18 15:59:10|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|2
1729267160000|2024-10-18 15:59:20|44066.3|44046.3|44063.5|44043.5|44066.3|44046.3|44062.4|44042.4|3
1729267170000|2024-10-18 15:59:30|44062.4|44042.4|44066.3|44046.3|44067.4|44047.4|44062.4|44042.4|0
1729267180000|2024-10-18 15:59:40|44064.9|44044.9|44057.4|44037.4|44064.9|44044.9|44056.3|44036.3|11
1729267190000|2024-10-18 15:59:50|44061.3|44041.3|44062.4|44042.4|44062.4|44042.4|44061.3|44041.3|6
1729267200000|2024-10-18 16:00:00|44063.5|44043.5|44063.5|44043.5|44063.5|44043.5|44063.5|44043.5|1
1729267210000|2024-10-18 16:00:10|44067.4|44047.4|44074.5|44054.5|44074.5|44054.5|44067.4|44047.4|5
1729267220000|2024-10-18 16:00:20|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|4
1729267230000|2024-10-18 16:00:30|44076|44056|44077|44057|44077|44057|44076|44056|4
1729267240000|2024-10-18 16:00:40|44076|44056|44077|44057|44077|44057|44076|44056|1
1729267250000|2024-10-18 16:00:50|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|5
1729267260000|2024-10-18 16:01:00|44075.6|44055.6|44074.5|44054.5|44075.6|44055.6|44073.5|44053.5|6
1729267270000|2024-10-18 16:01:10|44073.5|44053.5|44071|44051|44073.5|44053.5|44071|44051|3
1729267280000|2024-10-18 16:01:20|44068.5|44048.5|44067|44047|44068.5|44048.5|44067|44047|6
1729267290000|2024-10-18 16:01:30|44066|44046|44066|44046|44066|44046|44066|44046|4
1729267300000|2024-10-18 16:01:40|44064.5|44044.5|44061|44041|44064.5|44044.5|44061|44041|2
1729267310000|2024-10-18 16:01:50|44063.5|44043.5|44066|44046|44066|44046|44063.5|44043.5|7
1729267320000|2024-10-18 16:02:00|44061|44041|44059.9|44039.9|44061|44041|44058.8|44038.8|6
1729267330000|2024-10-18 16:02:10|||||||||22
1729267340000|2024-10-18 16:02:20|44061|44041|44061|44041|44061|44041|44061|44041|2
1729267350000|2024-10-18 16:02:30|44062|44042|44064.5|44044.5|44064.5|44044.5|44062|44042|1
1729267360000|2024-10-18 16:02:40|44066|44046|44063.5|44043.5|44067|44047|44063.5|44043.5|16
1729267370000|2024-10-18 16:02:50|44062.4|44042.4|44059.5|44039.5|44063.5|44043.5|44054.5|44034.5|106
1729267380000|2024-10-18 16:03:00|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|8
1729267390000|2024-10-18 16:03:10|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|4
1729267400000|2024-10-18 16:03:20|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|0
1729267410000|2024-10-18 16:03:30|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|2
1729267440000|2024-10-18 16:04:00|44081.7|44061.7|44088.1|44068.1|44088.1|44068.1|44081.7|44061.7|7
1729267450000|2024-10-18 16:04:10|44086.7|44066.7|44086.7|44066.7|44088.1|44068.1|44086.7|44066.7|4
1729267460000|2024-10-18 16:04:20|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|0
1729267470000|2024-10-18 16:04:30|44086.7|44066.7|44090.6|44070.6|44090.6|44070.6|44086.7|44066.7|2
1729267490000|2024-10-18 16:04:50|44091.7|44071.7|44096.7|44076.7|44097.8|44077.8|44091.7|44071.7|13
1729267500000|2024-10-18 16:05:00|44094.2|44074.2|44092.8|44072.8|44094.2|44074.2|44092.8|44072.8|3
1729267510000|2024-10-18 16:05:10|44094.2|44074.2|44096.7|44076.7|44096.7|44076.7|44092.8|44072.8|1
1729267520000|2024-10-18 16:05:20|44095.6|44075.6|44094.2|44074.2|44096.7|44076.7|44094.2|44074.2|4
1729267530000|2024-10-18 16:05:30|44093.1|44073.1|44091.7|44071.7|44093.1|44073.1|44089.2|44069.2|10
1729267540000|2024-10-18 16:05:40|44090.6|44070.6|44091.7|44071.7|44091.7|44071.7|44089.2|44069.2|3
1729267560000|2024-10-18 16:06:00|44089.2|44069.2|44089.2|44069.2|44090.6|44070.6|44089.2|44069.2|5
1729267570000|2024-10-18 16:06:10|44087.8|44067.8|44081.7|44061.7|44087.8|44067.8|44081.7|44061.7|6
1729267580000|2024-10-18 16:06:20|44083.1|44063.1|44083.1|44063.1|44084.2|44064.2|44083.1|44063.1|2
1729267590000|2024-10-18 16:06:30|44084.2|44064.2|44083.1|44063.1|44084.2|44064.2|44083.1|44063.1|0
1729267600000|2024-10-18 16:06:40|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|44084.2|44064.2|0
1729267610000|2024-10-18 16:06:50|44083.1|44063.1|44083.1|44063.1|44084.2|44064.2|44083.1|44063.1|1
1729267620000|2024-10-18 16:07:00|44084.2|44064.2|44086.7|44066.7|44086.7|44066.7|44083.1|44063.1|4
1729267630000|2024-10-18 16:07:10|44087.8|44067.8|44091.7|44071.7|44092.8|44072.8|44086.7|44066.7|23
1729267640000|2024-10-18 16:07:20|44092.8|44072.8|44093.8|44073.8|44095.3|44075.3|44091.7|44071.7|4
1729267650000|2024-10-18 16:07:30|44097.8|44077.8|44100.3|44080.3|44100.3|44080.3|44097.8|44077.8|29
1729267660000|2024-10-18 16:07:40|||||||||9
1729267670000|2024-10-18 16:07:50|44101.3|44081.3|44107.8|44087.8|44107.8|44087.8|44101.3|44081.3|2
1729267680000|2024-10-18 16:08:00|44108.8|44088.8|44113.8|44093.8|44116.3|44096.3|44108.8|44088.8|4
1729267690000|2024-10-18 16:08:10|44114.9|44094.9|44116.3|44096.3|44117.8|44097.8|44113.8|44093.8|3
1729267700000|2024-10-18 16:08:20|44115.3|44095.3|44117.8|44097.8|44117.8|44097.8|44113.8|44093.8|2
1729267710000|2024-10-18 16:08:30|44118.8|44098.8|44114.9|44094.9|44118.8|44098.8|44113.8|44093.8|0
1729267720000|2024-10-18 16:08:40|44116.3|44096.3|44117.8|44097.8|44117.8|44097.8|44116.3|44096.3|1
1729267730000|2024-10-18 16:08:50|44116.3|44096.3|44114.9|44094.9|44118.8|44098.8|44113.8|44093.8|1
1729267740000|2024-10-18 16:09:00|44117.8|44097.8|44117.8|44097.8|44118.8|44098.8|44117.8|44097.8|1
1729267750000|2024-10-18 16:09:10|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|0
1729267760000|2024-10-18 16:09:20|44116.3|44096.3|44113.8|44093.8|44117.8|44097.8|44113.8|44093.8|2
1729267770000|2024-10-18 16:09:30|44112.8|44092.8|44116.7|44096.7|44116.7|44096.7|44112.8|44092.8|7
1729267780000|2024-10-18 16:09:40|||||||||1
1729267790000|2024-10-18 16:09:50|44117.8|44097.8|44122.8|44102.8|44125.3|44105.3|44117.8|44097.8|3
1729267800000|2024-10-18 16:10:00|44124.2|44104.2|44121.7|44101.7|44126.7|44106.7|44121.7|44101.7|1
1729267810000|2024-10-18 16:10:10|||||||||2
1729267820000|2024-10-18 16:10:20|44117.8|44097.8|44107.8|44087.8|44117.8|44097.8|44107.8|44087.8|10
1729267830000|2024-10-18 16:10:30|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44108.1|44088.1|7
1729267840000|2024-10-18 16:10:40|44107.8|44087.8|44106.7|44086.7|44109.2|44089.2|44106.7|44086.7|2
1729267850000|2024-10-18 16:10:50|44108.1|44088.1|44111.7|44091.7|44116.7|44096.7|44108.1|44088.1|9
1729267860000|2024-10-18 16:11:00|44115.3|44095.3|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|36
1729267870000|2024-10-18 16:11:10|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|0
1729267880000|2024-10-18 16:11:20|44112.8|44092.8|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|6
1729267890000|2024-10-18 16:11:30|44115.3|44095.3|44120.3|44100.3|44121.4|44101.4|44115.3|44095.3|11
1729267900000|2024-10-18 16:11:40|44117.8|44097.8|44121.7|44101.7|44121.7|44101.7|44117.8|44097.8|3
1729267910000|2024-10-18 16:11:50|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|3
1729267920000|2024-10-18 16:12:00|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|1
1729267930000|2024-10-18 16:12:10|44129.2|44109.2|44132.8|44112.8|44134.2|44114.2|44129.2|44109.2|7
1729267940000|2024-10-18 16:12:20|44135.3|44115.3|44132.8|44112.8|44136.7|44116.7|44131.7|44111.7|3
1729267950000|2024-10-18 16:12:30|44131.7|44111.7|44126.7|44106.7|44131.7|44111.7|44126.7|44106.7|3
1729267960000|2024-10-18 16:12:40|44122.8|44102.8|44118.9|44098.9|44122.8|44102.8|44118.9|44098.9|2
1729267970000|2024-10-18 16:12:50|44120.3|44100.3|44118.9|44098.9|44120.3|44100.3|44118.9|44098.9|0
1729267980000|2024-10-18 16:13:00|44117.8|44097.8|44111.7|44091.7|44117.8|44097.8|44110.3|44090.3|5
1729267990000|2024-10-18 16:13:10|||||||||2
1729268000000|2024-10-18 16:13:20|44110.7|44090.7|44109.2|44089.2|44111.7|44091.7|44109.2|44089.2|4
1729268010000|2024-10-18 16:13:30|44110.7|44090.7|44111.7|44091.7|44111.7|44091.7|44109.2|44089.2|0
1729268020000|2024-10-18 16:13:40|44114.2|44094.2|44116.7|44096.7|44118.2|44098.2|44114.2|44094.2|26
1729268030000|2024-10-18 16:13:50|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|0
1729268040000|2024-10-18 16:14:00|44118.2|44098.2|44116.7|44096.7|44118.2|44098.2|44116.7|44096.7|1
1729268050000|2024-10-18 16:14:10|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|6
1729268060000|2024-10-18 16:14:20|44112.8|44092.8|44115.3|44095.3|44115.3|44095.3|44112.8|44092.8|7
1729268070000|2024-10-18 16:14:30|44116.7|44096.7|44112.8|44092.8|44116.7|44096.7|44112.8|44092.8|3
1729268080000|2024-10-18 16:14:40|44114.2|44094.2|44116.7|44096.7|44116.7|44096.7|44112.8|44092.8|0
1729268090000|2024-10-18 16:14:50|44118.2|44098.2|44117.8|44097.8|44120.7|44100.7|44116.7|44096.7|5
1729268100000|2024-10-18 16:15:00|44119.2|44099.2|44116.7|44096.7|44121.7|44101.7|44116.7|44096.7|0
1729268110000|2024-10-18 16:15:10|44120.3|44100.3|44116.7|44096.7|44120.3|44100.3|44116.7|44096.7|7
1729268120000|2024-10-18 16:15:20|44120.3|44100.3|44117.8|44097.8|44120.3|44100.3|44117.8|44097.8|1
1729268140000|2024-10-18 16:15:40|44118.9|44098.9|44117.8|44097.8|44120.3|44100.3|44117.8|44097.8|3
1729268150000|2024-10-18 16:15:50|44120.3|44100.3|44121.7|44101.7|44121.7|44101.7|44120.3|44100.3|1
1729268160000|2024-10-18 16:16:00|||||||||2
1729268170000|2024-10-18 16:16:10|44125.7|44105.7|44131.7|44111.7|44131.7|44111.7|44125.7|44105.7|4
1729268180000|2024-10-18 16:16:20|44132.8|44112.8|44137.8|44117.8|44137.8|44117.8|44132.8|44112.8|5
1729268190000|2024-10-18 16:16:30|44138.9|44118.9|44137.8|44117.8|44139.2|44119.2|44136.7|44116.7|2
1729268200000|2024-10-18 16:16:40|44139.2|44119.2|44136.7|44116.7|44140.3|44120.3|44136.7|44116.7|1
1729268210000|2024-10-18 16:16:50|44137.8|44117.8|44140.3|44120.3|44140.3|44120.3|44136.7|44116.7|2
1729268220000|2024-10-18 16:17:00|44137.8|44117.8|44136.7|44116.7|44137.8|44117.8|44136.7|44116.7|3
1729268230000|2024-10-18 16:17:10|44140.3|44120.3|44137.8|44117.8|44140.3|44120.3|44137.8|44117.8|4
1729268240000|2024-10-18 16:17:20|44138.9|44118.9|44137.8|44117.8|44140.3|44120.3|44136.7|44116.7|1
1729268250000|2024-10-18 16:17:30|44140.3|44120.3|44137.8|44117.8|44140.3|44120.3|44136.7|44116.7|3
1729268260000|2024-10-18 16:17:40|44136.7|44116.7|44135.7|44115.7|44136.7|44116.7|44135.7|44115.7|6
1729268270000|2024-10-18 16:17:50|44136.7|44116.7|44132.8|44112.8|44136.7|44116.7|44132.8|44112.8|0
1729268280000|2024-10-18 16:18:00|44134.2|44114.2|44137.8|44117.8|44140.3|44120.3|44132.8|44112.8|4
1729268290000|2024-10-18 16:18:10|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44137.8|44117.8|1
1729268300000|2024-10-18 16:18:20|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44136.7|44116.7|9
1729268310000|2024-10-18 16:18:30|44138.9|44118.9|44140.3|44120.3|44140.3|44120.3|44137.8|44117.8|0
1729268320000|2024-10-18 16:18:40|44137.8|44117.8|44141.7|44121.7|44141.7|44121.7|44137.8|44117.8|4
1729268330000|2024-10-18 16:18:50|44142.8|44122.8|44140.3|44120.3|44142.8|44122.8|44140.3|44120.3|0
1729268340000|2024-10-18 16:19:00|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44140.3|44120.3|0
1729268350000|2024-10-18 16:19:10|44140.3|44120.3|44142.8|44122.8|44142.8|44122.8|44140.3|44120.3|6
1729268360000|2024-10-18 16:19:20|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|1
1729268370000|2024-10-18 16:19:30|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|2
1729268380000|2024-10-18 16:19:40|44145.3|44125.3|44146.7|44126.7|44146.7|44126.7|44145.3|44125.3|2
1729268390000|2024-10-18 16:19:50|44148.2|44128.2|44149.2|44129.2|44150.7|44130.7|44148.2|44128.2|11
1729268400000|2024-10-18 16:20:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1729268410000|2024-10-18 16:20:10|44151.7|44131.7|44151.8|44131.8|44151.8|44131.8|44150.3|44130.3|6
1729268420000|2024-10-18 16:20:20|||||||||5
1729268430000|2024-10-18 16:20:30|44152.8|44132.8|44154.3|44134.3|44155.3|44135.3|44152.8|44132.8|3
1729268440000|2024-10-18 16:20:40|44152.8|44132.8|44151.8|44131.8|44152.8|44132.8|44151.8|44131.8|0
1729268460000|2024-10-18 16:21:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|3
1729268470000|2024-10-18 16:21:10|44148.9|44128.9|44146.8|44126.8|44148.9|44128.9|44146.8|44126.8|5
1729268480000|2024-10-18 16:21:20|||||||||8
1729268490000|2024-10-18 16:21:30|44147.8|44127.8|44142.8|44122.8|44150.3|44130.3|44142.8|44122.8|8
1729268500000|2024-10-18 16:21:40|44143.9|44123.9|44142.8|44122.8|44146.8|44126.8|44142.8|44122.8|1
1729268510000|2024-10-18 16:21:50|44143.9|44123.9|44142.8|44122.8|44146.8|44126.8|44141.8|44121.8|0
1729268520000|2024-10-18 16:22:00|44143.9|44123.9|44142.8|44122.8|44146.8|44126.8|44142.8|44122.8|3
1729268530000|2024-10-18 16:22:10|44141.8|44121.8|44142.8|44122.8|44142.8|44122.8|44141.8|44121.8|2
1729268540000|2024-10-18 16:22:20|44141.8|44121.8|44145.3|44125.3|44146.8|44126.8|44141.8|44121.8|1
1729268550000|2024-10-18 16:22:30|44144.3|44124.3|44146.8|44126.8|44146.8|44126.8|44142.8|44122.8|4
1729268560000|2024-10-18 16:22:40|44142.8|44122.8|44142.8|44122.8|44146.8|44126.8|44142.8|44122.8|1
1729268570000|2024-10-18 16:22:50|44141.8|44121.8|44137.8|44117.8|44142.8|44122.8|44137.8|44117.8|6
1729268580000|2024-10-18 16:23:00|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|2
1729268590000|2024-10-18 16:23:10|44142.8|44122.8|44144.3|44124.3|44144.3|44124.3|44142.8|44122.8|3
1729268600000|2024-10-18 16:23:20|44146.8|44126.8|44147.8|44127.8|44147.8|44127.8|44146.8|44126.8|1
1729268610000|2024-10-18 16:23:30|44149.3|44129.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|2
1729268620000|2024-10-18 16:23:40|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|2
1729268630000|2024-10-18 16:23:50|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|1
1729268640000|2024-10-18 16:24:00|44152.8|44132.8|44156.8|44136.8|44156.8|44136.8|44152.8|44132.8|1
1729268650000|2024-10-18 16:24:10|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|1
1729268660000|2024-10-18 16:24:20|44156.8|44136.8|44151.8|44131.8|44156.8|44136.8|44151.8|44131.8|3
1729268670000|2024-10-18 16:24:30|44155.3|44135.3|44150.3|44130.3|44155.3|44135.3|44150.3|44130.3|7
1729268680000|2024-10-18 16:24:40|44151.8|44131.8|44151.8|44131.8|44152.8|44132.8|44150.3|44130.3|1
1729268690000|2024-10-18 16:24:50|44152.8|44132.8|44151.8|44131.8|44155.3|44135.3|44151.8|44131.8|0
1729268700000|2024-10-18 16:25:00|44152.8|44132.8|44155.3|44135.3|44155.3|44135.3|44151.8|44131.8|4
1729268710000|2024-10-18 16:25:10|44156.8|44136.8|44157.8|44137.8|44157.8|44137.8|44155.3|44135.3|8
1729268720000|2024-10-18 16:25:20|||||||||1
1729268730000|2024-10-18 16:25:30|||||||||7
1729268740000|2024-10-18 16:25:40|||||||||2
1729268750000|2024-10-18 16:25:50|44158.9|44138.9|44160.3|44140.3|44160.3|44140.3|44158.9|44138.9|4
1729268760000|2024-10-18 16:26:00|||||||||4
1729268770000|2024-10-18 16:26:10|44162.8|44142.8|44160.3|44140.3|44162.8|44142.8|44160.3|44140.3|2
1729268780000|2024-10-18 16:26:20|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|5
1729268790000|2024-10-18 16:26:30|44158.9|44138.9|44166.4|44146.4|44167.8|44147.8|44158.9|44138.9|26
1729268800000|2024-10-18 16:26:40|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|44166.4|44146.4|1
1729268810000|2024-10-18 16:26:50|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44167.5|44147.5|1
1729268820000|2024-10-18 16:27:00|44167.5|44147.5|44167.5|44147.5|44168.9|44148.9|44167.5|44147.5|1
1729268830000|2024-10-18 16:27:10|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44165|44145|9
1729268840000|2024-10-18 16:27:20|44170|44150|44170|44150|44170|44150|44170|44150|0
1729268850000|2024-10-18 16:27:30|44171.4|44151.4|44170|44150|44171.4|44151.4|44170|44150|3
1729268860000|2024-10-18 16:27:40|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44170|44150|0
1729268870000|2024-10-18 16:27:50|44170|44150|44175|44155|44175|44155|44170|44150|17
1729268880000|2024-10-18 16:28:00|||||||||1
1729268890000|2024-10-18 16:28:10|||||||||1
1729268900000|2024-10-18 16:28:20|||||||||7
1729268910000|2024-10-18 16:28:30|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|3
1729268920000|2024-10-18 16:28:40|44176.4|44156.4|44172.5|44152.5|44176.4|44156.4|44172.5|44152.5|6
1729268930000|2024-10-18 16:28:50|44170|44150|44168.9|44148.9|44170|44150|44168.9|44148.9|9
1729268950000|2024-10-18 16:29:10|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|1
1729268970000|2024-10-18 16:29:30|44173.9|44153.9|44172.5|44152.5|44173.9|44153.9|44172.5|44152.5|11
1729268980000|2024-10-18 16:29:40|44170|44150|44168.6|44148.6|44170|44150|44168.6|44148.6|2
1729268990000|2024-10-18 16:29:50|44170|44150|44170|44150|44170|44150|44168.6|44148.6|1
1729269000000|2024-10-18 16:30:00|44168.6|44148.6|44154.3|44134.3|44173.9|44153.9|44154.3|44134.3|18
1729269010000|2024-10-18 16:30:10|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|2
1729269020000|2024-10-18 16:30:20|44151.8|44131.8|44150.4|44130.4|44151.8|44131.8|44150.4|44130.4|16
1729269030000|2024-10-18 16:30:30|44147.9|44127.9|44145.4|44125.4|44150.4|44130.4|44145.4|44125.4|2
1729269040000|2024-10-18 16:30:40|44144.3|44124.3|44136.4|44116.4|44144.3|44124.3|44136.4|44116.4|1
1729269050000|2024-10-18 16:30:50|44137.9|44117.9|44136.4|44116.4|44137.9|44117.9|44136.4|44116.4|1
1729269060000|2024-10-18 16:31:00|44137.9|44117.9|44132.9|44112.9|44137.9|44117.9|44131.4|44111.4|9
1729269070000|2024-10-18 16:31:10|44135.4|44115.4|44136.8|44116.8|44136.8|44116.8|44133.9|44113.9|4
1729269080000|2024-10-18 16:31:20|44135.4|44115.4|44136.8|44116.8|44136.8|44116.8|44131.8|44111.8|7
1729269090000|2024-10-18 16:31:30|||||||||1
1729269110000|2024-10-18 16:31:50|44132.9|44112.9|44132.9|44112.9|44132.9|44112.9|44131.8|44111.8|4
1729269120000|2024-10-18 16:32:00|44133.9|44113.9|44134.3|44114.3|44136.8|44116.8|44133.9|44113.9|1
1729269130000|2024-10-18 16:32:10|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|1
1729269140000|2024-10-18 16:32:20|44138.2|44118.2|44136.8|44116.8|44138.2|44118.2|44136.8|44116.8|3
1729269150000|2024-10-18 16:32:30|44138.2|44118.2|44136.8|44116.8|44138.2|44118.2|44136.8|44116.8|1
1729269160000|2024-10-18 16:32:40|44139.3|44119.3|44136.8|44116.8|44140.7|44120.7|44136.8|44116.8|1
1729269170000|2024-10-18 16:32:50|||||||||2
1729269180000|2024-10-18 16:33:00|44135.4|44115.4|44130.7|44110.7|44135.4|44115.4|44130.7|44110.7|3
1729269190000|2024-10-18 16:33:10|44131.8|44111.8|44126.8|44106.8|44131.8|44111.8|44126.8|44106.8|1
1729269200000|2024-10-18 16:33:20|44129.3|44109.3|44126.8|44106.8|44129.3|44109.3|44126.8|44106.8|5
1729269210000|2024-10-18 16:33:30|||||||||1
1729269220000|2024-10-18 16:33:40|44125.7|44105.7|44126.8|44106.8|44126.8|44106.8|44125.7|44105.7|2
1729269230000|2024-10-18 16:33:50|44122.9|44102.9|44126.8|44106.8|44126.8|44106.8|44122.9|44102.9|23
1729269240000|2024-10-18 16:34:00|44125.4|44105.4|44121.8|44101.8|44126.8|44106.8|44121.8|44101.8|9
1729269250000|2024-10-18 16:34:10|44122.9|44102.9|44125.7|44105.7|44125.7|44105.7|44122.9|44102.9|6
1729269260000|2024-10-18 16:34:20|44124.3|44104.3|44121.8|44101.8|44124.3|44104.3|44121.8|44101.8|1
1729269270000|2024-10-18 16:34:30|44120.7|44100.7|44116.8|44096.8|44120.7|44100.7|44116.8|44096.8|2
1729269280000|2024-10-18 16:34:40|44115.7|44095.7|44112.9|44092.9|44115.7|44095.7|44112.9|44092.9|2
1729269290000|2024-10-18 16:34:50|44111.8|44091.8|44110.7|44090.7|44111.8|44091.8|44109.3|44089.3|6
1729269300000|2024-10-18 16:35:00|44109.3|44089.3|44111.8|44091.8|44111.8|44091.8|44108.2|44088.2|3
1729269310000|2024-10-18 16:35:10|44110.7|44090.7|44117.9|44097.9|44118.9|44098.9|44109.3|44089.3|14
1729269320000|2024-10-18 16:35:20|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|44116.8|44096.8|0
1729269330000|2024-10-18 16:35:30|44117.9|44097.9|44120.7|44100.7|44121.8|44101.8|44116.8|44096.8|13
1729269340000|2024-10-18 16:35:40|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|0
1729269350000|2024-10-18 16:35:50|||||||||1
1729269360000|2024-10-18 16:36:00|||||||||2
1729269370000|2024-10-18 16:36:10|44119.3|44099.3|44116.8|44096.8|44119.3|44099.3|44116.8|44096.8|3
1729269380000|2024-10-18 16:36:20|||||||||30
1729269390000|2024-10-18 16:36:30|||||||||1
1729269400000|2024-10-18 16:36:40|44115.4|44095.4|44116.8|44096.8|44116.8|44096.8|44115.4|44095.4|1
1729269410000|2024-10-18 16:36:50|||||||||1
1729269430000|2024-10-18 16:37:10|||||||||4
1729269440000|2024-10-18 16:37:20|44117.9|44097.9|44119.3|44099.3|44119.3|44099.3|44117.9|44097.9|10
1729269450000|2024-10-18 16:37:30|||||||||4
1729269460000|2024-10-18 16:37:40|44118.2|44098.2|44115.4|44095.4|44118.2|44098.2|44115.4|44095.4|4
1729269470000|2024-10-18 16:37:50|44114.3|44094.3|44109.7|44089.7|44114.3|44094.3|44109.7|44089.7|10
1729269480000|2024-10-18 16:38:00|44108.2|44088.2|44106.8|44086.8|44109.7|44089.7|44106.8|44086.8|7
1729269490000|2024-10-18 16:38:10|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|4
1729269500000|2024-10-18 16:38:20|44103.2|44083.2|44096.8|44076.8|44103.2|44083.2|44095.7|44075.7|56
1729269510000|2024-10-18 16:38:30|44095.7|44075.7|44096.8|44076.8|44096.8|44076.8|44095.7|44075.7|11
1729269520000|2024-10-18 16:38:40|44093.3|44073.3|44098.3|44078.3|44098.3|44078.3|44093.3|44073.3|15
1729269530000|2024-10-18 16:38:50|44096.8|44076.8|44096.8|44076.8|44098.3|44078.3|44096.8|44076.8|3
1729269540000|2024-10-18 16:39:00|44095.8|44075.8|44092.2|44072.2|44095.8|44075.8|44091.1|44071.1|24
1729269550000|2024-10-18 16:39:10|44093.3|44073.3|44092.2|44072.2|44093.3|44073.3|44092.2|44072.2|5
1729269560000|2024-10-18 16:39:20|44091.1|44071.1|44092.2|44072.2|44092.2|44072.2|44089.7|44069.7|1
1729269570000|2024-10-18 16:39:30|44093.3|44073.3|44095.8|44075.8|44095.8|44075.8|44093.3|44073.3|10
1729269580000|2024-10-18 16:39:40|44094.3|44074.3|44093.3|44073.3|44095.8|44075.8|44093.3|44073.3|1
1729269590000|2024-10-18 16:39:50|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|3
1729269600000|2024-10-18 16:40:00|44096.8|44076.8|44100.4|44080.4|44100.4|44080.4|44096.8|44076.8|5
1729269610000|2024-10-18 16:40:10|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|5
1729269620000|2024-10-18 16:40:20|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44099.3|44079.3|4
1729269630000|2024-10-18 16:40:30|44099.7|44079.7|44101.8|44081.8|44101.8|44081.8|44096.8|44076.8|52
1729269640000|2024-10-18 16:40:40|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|2
1729269650000|2024-10-18 16:40:50|44101.8|44081.8|44104.3|44084.3|44105.8|44085.8|44101.8|44081.8|2
1729269660000|2024-10-18 16:41:00|44105.8|44085.8|44110.8|44090.8|44110.8|44090.8|44105.8|44085.8|8
1729269670000|2024-10-18 16:41:10|44111.8|44091.8|44106.8|44086.8|44111.8|44091.8|44106.8|44086.8|0
1729269680000|2024-10-18 16:41:20|||||||||1
1729269700000|2024-10-18 16:41:40|44109.3|44089.3|44114.3|44094.3|44114.3|44094.3|44109.3|44089.3|10
1729269710000|2024-10-18 16:41:50|44115.4|44095.4|44115.4|44095.4|44115.4|44095.4|44115.4|44095.4|14
1729269720000|2024-10-18 16:42:00|44117.9|44097.9|44119.3|44099.3|44120.8|44100.8|44117.9|44097.9|4
1729269730000|2024-10-18 16:42:10|44116.8|44096.8|44121.8|44101.8|44121.8|44101.8|44116.8|44096.8|1
1729269740000|2024-10-18 16:42:20|||||||||4
1729269750000|2024-10-18 16:42:30|44119.3|44099.3|44121.8|44101.8|44121.8|44101.8|44119.3|44099.3|3
1729269760000|2024-10-18 16:42:40|44120.8|44100.8|44121.8|44101.8|44121.8|44101.8|44120.8|44100.8|3
1729269780000|2024-10-18 16:43:00|||||||||7
1729269790000|2024-10-18 16:43:10|||||||||2
1729269800000|2024-10-18 16:43:20|44122.9|44102.9|44126.8|44106.8|44126.8|44106.8|44122.9|44102.9|2
1729269810000|2024-10-18 16:43:30|44127.9|44107.9|44126.8|44106.8|44127.9|44107.9|44126.8|44106.8|7
1729269820000|2024-10-18 16:43:40|44127.9|44107.9|44130.8|44110.8|44131.8|44111.8|44127.9|44107.9|5
1729269830000|2024-10-18 16:43:50|44129.3|44109.3|44131.8|44111.8|44131.8|44111.8|44128.3|44108.3|4
1729269840000|2024-10-18 16:44:00|44130.8|44110.8|44129.3|44109.3|44130.8|44110.8|44129.3|44109.3|6
1729269850000|2024-10-18 16:44:10|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|0
1729269860000|2024-10-18 16:44:20|44126.8|44106.8|44126.8|44106.8|44127.9|44107.9|44126.8|44106.8|12
1729269870000|2024-10-18 16:44:30|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|8
1729269880000|2024-10-18 16:44:40|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44125.8|44105.8|4
1729269890000|2024-10-18 16:44:50|44127.9|44107.9|44126.8|44106.8|44129.3|44109.3|44126.8|44106.8|13
1729269900000|2024-10-18 16:45:00|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|44129.3|44109.3|10
1729269910000|2024-10-18 16:45:10|44128.3|44108.3|44131.8|44111.8|44131.8|44111.8|44128.3|44108.3|2
1729269920000|2024-10-18 16:45:20|44130.8|44110.8|44129.3|44109.3|44130.8|44110.8|44127.9|44107.9|7
1729269930000|2024-10-18 16:45:30|44128.3|44108.3|44126.8|44106.8|44128.3|44108.3|44126.8|44106.8|5
1729269940000|2024-10-18 16:45:40|44130.8|44110.8|44131.8|44111.8|44131.8|44111.8|44129.3|44109.3|4
1729269950000|2024-10-18 16:45:50|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|1
1729269960000|2024-10-18 16:46:00|44129.3|44109.3|44127.9|44107.9|44129.3|44109.3|44127.9|44107.9|5
1729269970000|2024-10-18 16:46:10|||||||||1
1729269980000|2024-10-18 16:46:20|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|1
1729269990000|2024-10-18 16:46:30|44127.9|44107.9|44127.9|44107.9|44129.3|44109.3|44127.9|44107.9|3
1729270000000|2024-10-18 16:46:40|44126.8|44106.8|44130.8|44110.8|44130.8|44110.8|44126.8|44106.8|5
1729270010000|2024-10-18 16:46:50|44131.8|44111.8|44130.8|44110.8|44131.8|44111.8|44130.8|44110.8|14
1729270020000|2024-10-18 16:47:00|44129.3|44109.3|44126.8|44106.8|44129.3|44109.3|44125.8|44105.8|6
1729270030000|2024-10-18 16:47:10|44128.3|44108.3|44126.8|44106.8|44128.3|44108.3|44126.8|44106.8|2
1729270040000|2024-10-18 16:47:20|44130.8|44110.8|44131.9|44111.9|44131.9|44111.9|44130.8|44110.8|3
1729270050000|2024-10-18 16:47:30|44129.4|44109.4|44126.9|44106.9|44130.8|44110.8|44126.9|44106.9|3
1729270060000|2024-10-18 16:47:40|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|3
1729270070000|2024-10-18 16:47:50|44122.9|44102.9|44125.8|44105.8|44126.9|44106.9|44122.9|44102.9|4
1729270080000|2024-10-18 16:48:00|44122.9|44102.9|44122.9|44102.9|44126.9|44106.9|44122.9|44102.9|4
1729270090000|2024-10-18 16:48:10|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|44121.9|44101.9|4
1729270100000|2024-10-18 16:48:20|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|6
1729270110000|2024-10-18 16:48:30|44129.7|44109.7|44129.7|44109.7|44129.7|44109.7|44126.9|44106.9|0
1729270120000|2024-10-18 16:48:40|44126.9|44106.9|44129.7|44109.7|44129.7|44109.7|44126.9|44106.9|1
1729270130000|2024-10-18 16:48:50|44126.9|44106.9|44125.8|44105.8|44126.9|44106.9|44125.8|44105.8|6
1729270140000|2024-10-18 16:49:00|44124.7|44104.7|44121.9|44101.9|44124.7|44104.7|44120.8|44100.8|5
1729270150000|2024-10-18 16:49:10|44120.8|44100.8|44121.9|44101.9|44121.9|44101.9|44120.8|44100.8|4
1729270160000|2024-10-18 16:49:20|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|2
1729270170000|2024-10-18 16:49:30|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|2
1729270180000|2024-10-18 16:49:40|||||||||4
1729270190000|2024-10-18 16:49:50|||||||||3
1729270200000|2024-10-18 16:50:00|44116.9|44096.9|44114.4|44094.4|44116.9|44096.9|44114.4|44094.4|7
1729270210000|2024-10-18 16:50:10|44109.4|44089.4|44110.8|44090.8|44110.8|44090.8|44108.3|44088.3|8
1729270230000|2024-10-18 16:50:30|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|5
1729270240000|2024-10-18 16:50:40|44108.3|44088.3|44106.9|44086.9|44108.3|44088.3|44106.9|44086.9|2
1729270250000|2024-10-18 16:50:50|||||||||1
1729270260000|2024-10-18 16:51:00|44105.8|44085.8|44109.4|44089.4|44110.4|44090.4|44104.4|44084.4|11
1729270270000|2024-10-18 16:51:10|44110.4|44090.4|44110.4|44090.4|44110.4|44090.4|44109.4|44089.4|1
1729270280000|2024-10-18 16:51:20|44109.4|44089.4|44108.3|44088.3|44109.4|44089.4|44108.3|44088.3|7
1729270290000|2024-10-18 16:51:30|44106.9|44086.9|44105.8|44085.8|44106.9|44086.9|44105.8|44085.8|7
1729270300000|2024-10-18 16:51:40|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|3
1729270310000|2024-10-18 16:51:50|||||||||5
1729270330000|2024-10-18 16:52:10|44107.9|44087.9|44107.9|44087.9|44107.9|44087.9|44107.9|44087.9|7
1729270340000|2024-10-18 16:52:20|44106.9|44086.9|44106.9|44086.9|44107.9|44087.9|44105.8|44085.8|7
1729270350000|2024-10-18 16:52:30|44105.8|44085.8|44106.9|44086.9|44106.9|44086.9|44105.8|44085.8|0
1729270360000|2024-10-18 16:52:40|44105.8|44085.8|44104.7|44084.7|44105.8|44085.8|44104.7|44084.7|4
1729270370000|2024-10-18 16:52:50|44105.8|44085.8|44106.9|44086.9|44106.9|44086.9|44105.8|44085.8|11
1729270380000|2024-10-18 16:53:00|44109.4|44089.4|44111.9|44091.9|44112.9|44092.9|44109.4|44089.4|8
1729270390000|2024-10-18 16:53:10|||||||||10
1729270400000|2024-10-18 16:53:20|||||||||7
1729270420000|2024-10-18 16:53:40|||||||||1
1729270430000|2024-10-18 16:53:50|||||||||1
1729270440000|2024-10-18 16:54:00|44109.7|44089.7|44105.8|44085.8|44109.7|44089.7|44105.8|44085.8|10
1729270450000|2024-10-18 16:54:10|44104.7|44084.7|44105.8|44085.8|44106.9|44086.9|44104.7|44084.7|10
1729270460000|2024-10-18 16:54:20|44101.9|44081.9|44106.9|44086.9|44106.9|44086.9|44101.9|44081.9|3
1729270470000|2024-10-18 16:54:30|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|1
1729270480000|2024-10-18 16:54:40|44111.9|44091.9|44114.4|44094.4|44115.8|44095.8|44111.9|44091.9|22
1729270490000|2024-10-18 16:54:50|44112.9|44092.9|44111.9|44091.9|44112.9|44092.9|44111.9|44091.9|5
1729270500000|2024-10-18 16:55:00|44112.9|44092.9|44116.9|44096.9|44116.9|44096.9|44112.9|44092.9|1
1729270510000|2024-10-18 16:55:10|44111.9|44091.9|44116.9|44096.9|44116.9|44096.9|44111.9|44091.9|27
1729270520000|2024-10-18 16:55:20|||||||||2
1729270530000|2024-10-18 16:55:30|||||||||4
1729270540000|2024-10-18 16:55:40|44118.3|44098.3|44117.9|44097.9|44118.3|44098.3|44116.9|44096.9|1
1729270550000|2024-10-18 16:55:50|44116.9|44096.9|44115.8|44095.8|44116.9|44096.9|44115.4|44095.4|4
1729270560000|2024-10-18 16:56:00|44116.9|44096.9|44117.9|44097.9|44117.9|44097.9|44116.9|44096.9|5
1729270570000|2024-10-18 16:56:10|44119|44099|44117.9|44097.9|44119|44099|44117.9|44097.9|4
1729270580000|2024-10-18 16:56:20|44118|44098|44116.9|44096.9|44118|44098|44116.9|44096.9|0
1729270590000|2024-10-18 16:56:30|44115.8|44095.8|44113.3|44093.3|44115.8|44095.8|44113.3|44093.3|19
1729270600000|2024-10-18 16:56:40|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44113.3|44093.3|0
1729270610000|2024-10-18 16:56:50|44113.3|44093.3|44121.9|44101.9|44123|44103|44113.3|44093.3|27
1729270620000|2024-10-18 16:57:00|44123|44103|44125.8|44105.8|44125.8|44105.8|44121.9|44101.9|3
1729270630000|2024-10-18 16:57:10|44124.4|44104.4|44126.9|44106.9|44126.9|44106.9|44121.9|44101.9|1
1729270640000|2024-10-18 16:57:20|44128.3|44108.3|44129.4|44109.4|44130.5|44110.5|44128.3|44108.3|7
1729270650000|2024-10-18 16:57:30|44130.5|44110.5|44126.9|44106.9|44130.5|44110.5|44126.9|44106.9|4
1729270670000|2024-10-18 16:57:50|44128|44108|44129.4|44109.4|44131.9|44111.9|44128|44108|12
1729270680000|2024-10-18 16:58:00|44130.8|44110.8|44135.8|44115.8|44135.8|44115.8|44129.4|44109.4|20
1729270690000|2024-10-18 16:58:10|44134.4|44114.4|44129.4|44109.4|44134.4|44114.4|44129.4|44109.4|8
1729270700000|2024-10-18 16:58:20|44130.5|44110.5|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|2
1729270710000|2024-10-18 16:58:30|44130.8|44110.8|44129.4|44109.4|44131.9|44111.9|44129.4|44109.4|6
1729270720000|2024-10-18 16:58:40|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|14
1729270730000|2024-10-18 16:58:50|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|10
1729270740000|2024-10-18 16:59:00|44130.8|44110.8|44135.5|44115.5|44136.9|44116.9|44120.8|44100.8|58
1729270750000|2024-10-18 16:59:10|44134|44114|44130.5|44110.5|44135.5|44115.5|44130.5|44110.5|70
1729270760000|2024-10-18 16:59:20|44129.4|44109.4|44136.9|44116.9|44136.9|44116.9|44129.4|44109.4|54
1729270770000|2024-10-18 16:59:30|44135.5|44115.5|44139|44119|44139|44119|44135.5|44115.5|90
1729270780000|2024-10-18 16:59:40|44140.5|44120.5|44135.5|44115.5|44140.5|44120.5|44135.5|44115.5|88
1729270790000|2024-10-18 16:59:50|44136.5|44116.5|44138|44118|44139|44119|44136.5|44116.5|62
1729270800000|2024-10-18 17:00:00|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44138|44118|6
1729270810000|2024-10-18 17:00:10|44138|44118|44135.5|44115.5|44139|44119|44135.5|44115.5|32
1729270820000|2024-10-18 17:00:20|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|12
1729270830000|2024-10-18 17:00:30|44138.3|44118.3|44136.9|44116.9|44138.3|44118.3|44136.9|44116.9|3
1729270840000|2024-10-18 17:00:40|44138.3|44118.3|44139.4|44119.4|44139.4|44119.4|44138.3|44118.3|15
1729270850000|2024-10-18 17:00:50|44140.5|44120.5|44140.5|44120.5|44143|44123|44140.5|44120.5|39
1729270860000|2024-10-18 17:01:00|44143|44123|44136.9|44116.9|44143|44123|44136.9|44116.9|16
1729270870000|2024-10-18 17:01:10|44135.5|44115.5|44139|44119|44140.5|44120.5|44135.5|44115.5|27
1729270880000|2024-10-18 17:01:20|44140.5|44120.5|44149|44129|44151.2|44131.2|44140.5|44120.5|9
1729270890000|2024-10-18 17:01:30|44150.1|44130.1|44155.1|44135.1|44155.1|44135.1|44149|44129|9
1729270900000|2024-10-18 17:01:40|44159|44139|44159|44139|44160.1|44140.1|44159|44139|10
1729270910000|2024-10-18 17:01:50|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|1
1729270920000|2024-10-18 17:02:00|44159|44139|44160.1|44140.1|44160.1|44140.1|44157.6|44137.6|3
1729270930000|2024-10-18 17:02:10|44159|44139|44159|44139|44160.1|44140.1|44156.5|44136.5|7
1729270940000|2024-10-18 17:02:20|44156.5|44136.5|44159|44139|44159|44139|44155.1|44135.1|6
1729270950000|2024-10-18 17:02:30|44156.9|44136.9|44154|44134|44156.9|44136.9|44154|44134|2
1729270960000|2024-10-18 17:02:40|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|12
1729270970000|2024-10-18 17:02:50|44154|44134|44154|44134|44154|44134|44154|44134|0
1729270990000|2024-10-18 17:03:10|44155.5|44135.5|44159|44139|44159|44139|44154|44134|8
1729271010000|2024-10-18 17:03:30|||||||||4
1729271020000|2024-10-18 17:03:40|44156.5|44136.5|44159|44139|44159|44139|44156.5|44136.5|8
1729271030000|2024-10-18 17:03:50|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44155.1|44135.1|1
1729271040000|2024-10-18 17:04:00|44155.1|44135.1|44156.5|44136.5|44156.5|44136.5|44155.1|44135.1|3
1729271050000|2024-10-18 17:04:10|44159|44139|44159|44139|44159|44139|44159|44139|3
1729271060000|2024-10-18 17:04:20|44157.6|44137.6|44159|44139|44159|44139|44157.6|44137.6|1
1729271080000|2024-10-18 17:04:40|44160.1|44140.1|44160.1|44140.1|44160.1|44140.1|44159|44139|1
1729271090000|2024-10-18 17:04:50|44161.2|44141.2|44162.6|44142.6|44162.6|44142.6|44161.2|44141.2|0
1729271100000|2024-10-18 17:05:00|44159|44139|44159|44139|44159|44139|44159|44139|1
1729271110000|2024-10-18 17:05:10|44157.6|44137.6|44156.2|44136.2|44157.6|44137.6|44156.2|44136.2|3
1729271120000|2024-10-18 17:05:20|44157.6|44137.6|44159.1|44139.1|44159.1|44139.1|44157.6|44137.6|0
1729271130000|2024-10-18 17:05:30|||||||||1
1729271140000|2024-10-18 17:05:40|44155.1|44135.1|44154.1|44134.1|44155.5|44135.5|44154.1|44134.1|3
1729271150000|2024-10-18 17:05:50|||||||||4
1729271160000|2024-10-18 17:06:00|44155.1|44135.1|44156.6|44136.6|44159.1|44139.1|44155.1|44135.1|20
1729271170000|2024-10-18 17:06:10|44157.6|44137.6|44164.8|44144.8|44164.8|44144.8|44157.6|44137.6|47
1729271180000|2024-10-18 17:06:20|44165.8|44145.8|44168.3|44148.3|44168.3|44148.3|44164.8|44144.8|3
1729271190000|2024-10-18 17:06:30|44169.8|44149.8|44164.8|44144.8|44169.8|44149.8|44164.8|44144.8|0
1729271200000|2024-10-18 17:06:40|44166.2|44146.2|44169.8|44149.8|44169.8|44149.8|44166.2|44146.2|5
1729271210000|2024-10-18 17:06:50|44168.3|44148.3|44167.3|44147.3|44169.8|44149.8|44165.8|44145.8|7
1729271220000|2024-10-18 17:07:00|44164.8|44144.8|44167.3|44147.3|44169.8|44149.8|44164.8|44144.8|23
1729271230000|2024-10-18 17:07:10|44166.2|44146.2|44162.3|44142.3|44166.2|44146.2|44162.3|44142.3|9
1729271240000|2024-10-18 17:07:20|44163.7|44143.7|44159.8|44139.8|44163.7|44143.7|44159.8|44139.8|2
1729271250000|2024-10-18 17:07:30|44158.7|44138.7|44156.2|44136.2|44158.7|44138.7|44155.1|44135.1|4
1729271260000|2024-10-18 17:07:40|44155.1|44135.1|44158.7|44138.7|44158.7|44138.7|44155.1|44135.1|8
1729271270000|2024-10-18 17:07:50|44159.8|44139.8|44162.3|44142.3|44162.3|44142.3|44159.8|44139.8|2
1729271280000|2024-10-18 17:08:00|44166.2|44146.2|44167.3|44147.3|44167.3|44147.3|44166.2|44146.2|1
1729271290000|2024-10-18 17:08:10|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|44162.3|44142.3|2
1729271300000|2024-10-18 17:08:20|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|0
1729271310000|2024-10-18 17:08:30|||||||||1
1729271320000|2024-10-18 17:08:40|44163.7|44143.7|44160.1|44140.1|44165.1|44145.1|44160.1|44140.1|7
1729271330000|2024-10-18 17:08:50|44161.2|44141.2|44163.7|44143.7|44163.7|44143.7|44161.2|44141.2|0
1729271340000|2024-10-18 17:09:00|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44159.8|44139.8|2
1729271360000|2024-10-18 17:09:20|44160.1|44140.1|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|0
1729271370000|2024-10-18 17:09:30|44160.1|44140.1|44160.1|44140.1|44161.2|44141.2|44158.7|44138.7|0
1729271380000|2024-10-18 17:09:40|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|0
1729271390000|2024-10-18 17:09:50|44160.1|44140.1|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|6
1729271400000|2024-10-18 17:10:00|44162.6|44142.6|44162.6|44142.6|44162.6|44142.6|44161.2|44141.2|9
1729271410000|2024-10-18 17:10:10|44164.1|44144.1|44168.7|44148.7|44168.7|44148.7|44161.2|44141.2|8
1729271420000|2024-10-18 17:10:20|44172.3|44152.3|44172.3|44152.3|44173.3|44153.3|44172.3|44152.3|1
1729271430000|2024-10-18 17:10:30|44171.2|44151.2|44172.3|44152.3|44172.3|44152.3|44168.3|44148.3|1
1729271440000|2024-10-18 17:10:40|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44172.3|44152.3|1
1729271450000|2024-10-18 17:10:50|44174.8|44154.8|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|10
1729271460000|2024-10-18 17:11:00|44172.3|44152.3|44173.3|44153.3|44173.3|44153.3|44172.3|44152.3|5
1729271470000|2024-10-18 17:11:10|44174.4|44154.4|44170.8|44150.8|44177.3|44157.3|44170.8|44150.8|5
1729271480000|2024-10-18 17:11:20|44172.3|44152.3|44168.3|44148.3|44172.3|44152.3|44168.3|44148.3|5
1729271490000|2024-10-18 17:11:30|44169.4|44149.4|44169.4|44149.4|44172.3|44152.3|44169.4|44149.4|4
1729271500000|2024-10-18 17:11:40|44170.8|44150.8|44168.3|44148.3|44170.8|44150.8|44168.3|44148.3|0
1729271510000|2024-10-18 17:11:50|||||||||1
1729271520000|2024-10-18 17:12:00|44167.3|44147.3|44165.8|44145.8|44167.3|44147.3|44165.8|44145.8|8
1729271530000|2024-10-18 17:12:10|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|3
1729271540000|2024-10-18 17:12:20|||||||||2
1729271550000|2024-10-18 17:12:30|||||||||2
1729271560000|2024-10-18 17:12:40|44168.3|44148.3|44170.8|44150.8|44173.3|44153.3|44168.3|44148.3|4
1729271570000|2024-10-18 17:12:50|44169.8|44149.8|44169.8|44149.8|44170.8|44150.8|44169.8|44149.8|3
1729271580000|2024-10-18 17:13:00|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|1
1729271590000|2024-10-18 17:13:10|44173.3|44153.3|44172.3|44152.3|44174.8|44154.8|44171.2|44151.2|10
1729271610000|2024-10-18 17:13:30|44173.3|44153.3|44169.8|44149.8|44173.3|44153.3|44169.8|44149.8|8
1729271630000|2024-10-18 17:13:50|44168.3|44148.3|44168.3|44148.3|44168.3|44148.3|44168.3|44148.3|28
1729271640000|2024-10-18 17:14:00|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|44166.2|44146.2|4
1729271650000|2024-10-18 17:14:10|44166.2|44146.2|44166.2|44146.2|44167.3|44147.3|44162.6|44142.6|3
1729271660000|2024-10-18 17:14:20|44167.3|44147.3|44170.9|44150.9|44170.9|44150.9|44167.3|44147.3|6
1729271670000|2024-10-18 17:14:30|44168.4|44148.4|44168.4|44148.4|44169.4|44149.4|44168.4|44148.4|2
1729271680000|2024-10-18 17:14:40|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44168.4|44148.4|0
1729271690000|2024-10-18 17:14:50|44171.2|44151.2|44169.4|44149.4|44171.2|44151.2|44168.4|44148.4|2
1729271700000|2024-10-18 17:15:00|44171.9|44151.9|44173.4|44153.4|44173.4|44153.4|44168.4|44148.4|4
1729271710000|2024-10-18 17:15:10|44176.9|44156.9|44169.8|44149.8|44176.9|44156.9|44169.8|44149.8|14
1729271720000|2024-10-18 17:15:20|44170.9|44150.9|44166.9|44146.9|44170.9|44150.9|44163.4|44143.4|6
1729271730000|2024-10-18 17:15:30|||||||||1
1729271740000|2024-10-18 17:15:40|44163.4|44143.4|44165.9|44145.9|44166.9|44146.9|44163.4|44143.4|2
1729271750000|2024-10-18 17:15:50|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|44163.4|44143.4|2
1729271760000|2024-10-18 17:16:00|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|2
1729271770000|2024-10-18 17:16:10|44166.9|44146.9|44165.9|44145.9|44168.4|44148.4|44165.9|44145.9|0
1729271780000|2024-10-18 17:16:20|44164.4|44144.4|44165.9|44145.9|44168.4|44148.4|44164.4|44144.4|0
1729271790000|2024-10-18 17:16:30|44168.4|44148.4|44167.3|44147.3|44168.4|44148.4|44167.3|44147.3|3
1729271800000|2024-10-18 17:16:40|44164.8|44144.8|44163.4|44143.4|44164.8|44144.8|44163.4|44143.4|0
1729271810000|2024-10-18 17:16:50|44165.9|44145.9|44161.9|44141.9|44168.4|44148.4|44161.9|44141.9|3
1729271820000|2024-10-18 17:17:00|44163.4|44143.4|44160.9|44140.9|44163.4|44143.4|44160.9|44140.9|3
1729271830000|2024-10-18 17:17:10|44158.4|44138.4|44158.4|44138.4|44159.4|44139.4|44158.4|44138.4|3
1729271850000|2024-10-18 17:17:30|||||||||5
1729271860000|2024-10-18 17:17:40|44157.3|44137.3|44158.4|44138.4|44158.4|44138.4|44156.2|44136.2|4
1729271880000|2024-10-18 17:18:00|||||||||1
1729271900000|2024-10-18 17:18:20|44160.9|44140.9|44162.3|44142.3|44162.3|44142.3|44160.9|44140.9|4
1729271910000|2024-10-18 17:18:30|44163.4|44143.4|44165.9|44145.9|44165.9|44145.9|44163.4|44143.4|2
1729271920000|2024-10-18 17:18:40|||||||||3
1729271960000|2024-10-18 17:19:20|44164.4|44144.4|44165.9|44145.9|44165.9|44145.9|44164.4|44144.4|2
1729271990000|2024-10-18 17:19:50|44166.9|44146.9|44168.4|44148.4|44168.4|44148.4|44166.9|44146.9|4
1729272000000|2024-10-18 17:20:00|44169.8|44149.8|44173.4|44153.4|44173.4|44153.4|44169.8|44149.8|4
1729272010000|2024-10-18 17:20:10|||||||||3
1729272030000|2024-10-18 17:20:30|44174.4|44154.4|44178.4|44158.4|44178.4|44158.4|44174.4|44154.4|2
1729272040000|2024-10-18 17:20:40|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|4
1729272050000|2024-10-18 17:20:50|44184.8|44164.8|44183.4|44163.4|44186.2|44166.2|44183.4|44163.4|9
1729272060000|2024-10-18 17:21:00|44188.4|44168.4|44184.4|44164.4|44188.4|44168.4|44184.4|44164.4|5
1729272070000|2024-10-18 17:21:10|44183.4|44163.4|44184.4|44164.4|44184.4|44164.4|44183.4|44163.4|0
1729272080000|2024-10-18 17:21:20|44183.4|44163.4|44185.9|44165.9|44187.3|44167.3|44183.4|44163.4|1
1729272090000|2024-10-18 17:21:30|44184.4|44164.4|44183.4|44163.4|44184.4|44164.4|44183.4|44163.4|2
1729272110000|2024-10-18 17:21:50|||||||||1
1729272120000|2024-10-18 17:22:00|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|10
1729272130000|2024-10-18 17:22:10|44183.4|44163.4|44179.4|44159.4|44183.4|44163.4|44179.4|44159.4|4
1729272140000|2024-10-18 17:22:20|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|0
1729272150000|2024-10-18 17:22:30|44179.4|44159.4|44180.5|44160.5|44180.5|44160.5|44179.4|44159.4|0
1729272160000|2024-10-18 17:22:40|44179.4|44159.4|44180.5|44160.5|44180.5|44160.5|44179.4|44159.4|0
1729272180000|2024-10-18 17:23:00|44181.9|44161.9|44179.4|44159.4|44183.4|44163.4|44179.4|44159.4|6
1729272200000|2024-10-18 17:23:20|44178|44158|44178|44158|44178|44158|44178|44158|0
1729272210000|2024-10-18 17:23:30|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44178|44158|2
1729272220000|2024-10-18 17:23:40|44178|44158|44179.5|44159.5|44179.5|44159.5|44178|44158|1
1729272230000|2024-10-18 17:23:50|44178|44158|44174.5|44154.5|44179.5|44159.5|44174.5|44154.5|10
1729272240000|2024-10-18 17:24:00|44173.4|44153.4|44167.3|44147.3|44173.4|44153.4|44167.3|44147.3|2
1729272250000|2024-10-18 17:24:10|44165.9|44145.9|44162|44142|44165.9|44145.9|44162|44142|4
1729272260000|2024-10-18 17:24:20|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|0
1729272270000|2024-10-18 17:24:30|||||||||2
1729272280000|2024-10-18 17:24:40|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|0
1729272290000|2024-10-18 17:24:50|||||||||3
1729272300000|2024-10-18 17:25:00|44169.5|44149.5|44168.4|44148.4|44169.5|44149.5|44168.4|44148.4|2
1729272310000|2024-10-18 17:25:10|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44168.4|44148.4|1
1729272320000|2024-10-18 17:25:20|44168.4|44148.4|44168.4|44148.4|44169.5|44149.5|44167|44147|8
1729272330000|2024-10-18 17:25:30|44167|44147|44167|44147|44168.4|44148.4|44167|44147|2
1729272340000|2024-10-18 17:25:40|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|10
1729272350000|2024-10-18 17:25:50|44168.4|44148.4|44164.5|44144.5|44168.4|44148.4|44164.5|44144.5|9
1729272360000|2024-10-18 17:26:00|44165.5|44145.5|44168.4|44148.4|44168.4|44148.4|44165.5|44145.5|2
1729272390000|2024-10-18 17:26:30|44169.5|44149.5|44168.4|44148.4|44169.5|44149.5|44168.4|44148.4|13
1729272400000|2024-10-18 17:26:40|44165.5|44145.5|44164.5|44144.5|44165.5|44145.5|44164.5|44144.5|0
1729272410000|2024-10-18 17:26:50|44163|44143|44165.5|44145.5|44165.5|44145.5|44163|44143|1
1729272420000|2024-10-18 17:27:00|||||||||2
1729272430000|2024-10-18 17:27:10|44163|44143|44159.5|44139.5|44163.4|44143.4|44159.5|44139.5|5
1729272440000|2024-10-18 17:27:20|44158.4|44138.4|44150.9|44130.9|44158.4|44138.4|44150.9|44130.9|5
1729272450000|2024-10-18 17:27:30|44152.3|44132.3|44148.4|44128.4|44152.3|44132.3|44148.4|44128.4|13
1729272460000|2024-10-18 17:27:40|44147.3|44127.3|44148.4|44128.4|44148.4|44128.4|44144.5|44124.5|3
1729272470000|2024-10-18 17:27:50|44147|44127|44147|44127|44147|44127|44147|44127|1
1729272480000|2024-10-18 17:28:00|44144.5|44124.5|44144.5|44124.5|44148.4|44128.4|44143.4|44123.4|18
1729272490000|2024-10-18 17:28:10|44143.4|44123.4|44144.5|44124.5|44144.5|44124.5|44143.4|44123.4|1
1729272510000|2024-10-18 17:28:30|44147|44127|44148.4|44128.4|44148.4|44128.4|44147|44127|0
1729272520000|2024-10-18 17:28:40|44147|44127|44149.5|44129.5|44149.5|44129.5|44147|44127|0
1729272530000|2024-10-18 17:28:50|44152|44132|44157.3|44137.3|44157.3|44137.3|44152|44132|3
1729272540000|2024-10-18 17:29:00|44155.9|44135.9|44155.9|44135.9|44157.3|44137.3|44155.9|44135.9|0
1729272550000|2024-10-18 17:29:10|44154.8|44134.8|44154.5|44134.5|44154.8|44134.8|44153.4|44133.4|9
1729272560000|2024-10-18 17:29:20|44153.4|44133.4|44154.5|44134.5|44154.5|44134.5|44153.4|44133.4|0
1729272590000|2024-10-18 17:29:50|44157|44137|44158.4|44138.4|44158.4|44138.4|44155.5|44135.5|1
1729272600000|2024-10-18 17:30:00|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44158.4|44138.4|7
1729272610000|2024-10-18 17:30:10|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|1
1729272620000|2024-10-18 17:30:20|44159.5|44139.5|44158.4|44138.4|44159.5|44139.5|44158.4|44138.4|9
1729272630000|2024-10-18 17:30:30|44157|44137|44157|44137|44157|44137|44155.5|44135.5|3
1729272640000|2024-10-18 17:30:40|44155.5|44135.5|44157|44137|44157|44137|44155.5|44135.5|1
1729272650000|2024-10-18 17:30:50|44154.5|44134.5|44157|44137|44157|44137|44153.4|44133.4|3
1729272660000|2024-10-18 17:31:00|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44157|44137|2
1729272670000|2024-10-18 17:31:10|44157.3|44137.3|44154.5|44134.5|44157.3|44137.3|44154.5|44134.5|11
1729272680000|2024-10-18 17:31:20|44157|44137|44157|44137|44157|44137|44157|44137|16
1729272690000|2024-10-18 17:31:30|44158|44138|44158|44138|44158|44138|44158|44138|0
1729272700000|2024-10-18 17:31:40|44159.1|44139.1|44163.4|44143.4|44163.4|44143.4|44159.1|44139.1|6
1729272720000|2024-10-18 17:32:00|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|5
1729272730000|2024-10-18 17:32:10|44165.5|44145.5|44169.5|44149.5|44169.5|44149.5|44165.5|44145.5|0
1729272750000|2024-10-18 17:32:30|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|0
1729272760000|2024-10-18 17:32:40|44169.5|44149.5|44170.5|44150.5|44170.5|44150.5|44169.5|44149.5|0
1729272770000|2024-10-18 17:32:50|44169.5|44149.5|44174.5|44154.5|44174.5|44154.5|44169.5|44149.5|2
1729272780000|2024-10-18 17:33:00|44175.9|44155.9|44173.4|44153.4|44175.9|44155.9|44173.4|44153.4|8
1729272790000|2024-10-18 17:33:10|44170.9|44150.9|44173.4|44153.4|44173.4|44153.4|44168.4|44148.4|2
1729272800000|2024-10-18 17:33:20|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|1
1729272810000|2024-10-18 17:33:30|44173.4|44153.4|44174.5|44154.5|44174.5|44154.5|44173.4|44153.4|0
1729272820000|2024-10-18 17:33:40|44173.4|44153.4|44174.5|44154.5|44174.5|44154.5|44173.4|44153.4|2
1729272830000|2024-10-18 17:33:50|||||||||1
1729272840000|2024-10-18 17:34:00|||||||||1
1729272870000|2024-10-18 17:34:30|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|6
1729272880000|2024-10-18 17:34:40|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|0
1729272900000|2024-10-18 17:35:00|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|44177.4|44157.4|4
1729272910000|2024-10-18 17:35:10|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|0
1729272930000|2024-10-18 17:35:30|44178.4|44158.4|44179.5|44159.5|44179.5|44159.5|44178.4|44158.4|9
1729272950000|2024-10-18 17:35:50|44180.6|44160.6|44183.4|44163.4|44183.4|44163.4|44180.6|44160.6|1
1729272960000|2024-10-18 17:36:00|44184.9|44164.9|44184.5|44164.5|44184.9|44164.9|44183.4|44163.4|6
1729272970000|2024-10-18 17:36:10|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|0
1729272980000|2024-10-18 17:36:20|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|2
1729272990000|2024-10-18 17:36:30|44183.4|44163.4|44180.9|44160.9|44183.4|44163.4|44180.9|44160.9|1
1729273000000|2024-10-18 17:36:40|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|44179.5|44159.5|1
1729273010000|2024-10-18 17:36:50|44180.9|44160.9|44183.4|44163.4|44183.4|44163.4|44180.6|44160.6|7
1729273020000|2024-10-18 17:37:00|||||||||1
1729273030000|2024-10-18 17:37:10|44181.3|44161.3|44183.4|44163.4|44183.4|44163.4|44179.5|44159.5|2
1729273060000|2024-10-18 17:37:40|44182|44162|44178.4|44158.4|44182|44162|44178.4|44158.4|7
1729273070000|2024-10-18 17:37:50|44177|44157|44172|44152|44177|44157|44170.9|44150.9|2
1729273080000|2024-10-18 17:38:00|44173.4|44153.4|44168.4|44148.4|44173.4|44153.4|44168.4|44148.4|2
1729273090000|2024-10-18 17:38:10|44169.5|44149.5|44168.4|44148.4|44169.5|44149.5|44168.4|44148.4|1
1729273100000|2024-10-18 17:38:20|44169.5|44149.5|44168.4|44148.4|44169.5|44149.5|44168.4|44148.4|6
1729273120000|2024-10-18 17:38:40|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|0
1729273130000|2024-10-18 17:38:50|44166.3|44146.3|44160.9|44140.9|44166.3|44146.3|44160.9|44140.9|14
1729273140000|2024-10-18 17:39:00|44159.5|44139.5|44158.4|44138.4|44159.5|44139.5|44157.4|44137.4|1
1729273150000|2024-10-18 17:39:10|44157|44137|44158.4|44138.4|44158.4|44138.4|44157|44137|1
1729273180000|2024-10-18 17:39:40|44155.9|44135.9|44154.5|44134.5|44155.9|44135.9|44154.5|44134.5|2
1729273190000|2024-10-18 17:39:50|44153.4|44133.4|44155.9|44135.9|44155.9|44135.9|44153.4|44133.4|7
1729273210000|2024-10-18 17:40:10|44158.4|44138.4|44160.9|44140.9|44160.9|44140.9|44158.4|44138.4|0
1729273250000|2024-10-18 17:40:50|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|8
1729273260000|2024-10-18 17:41:00|||||||||7
1729273280000|2024-10-18 17:41:20|||||||||2
1729273290000|2024-10-18 17:41:30|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|1
1729273310000|2024-10-18 17:41:50|44162.4|44142.4|44163.4|44143.4|44163.4|44143.4|44162.4|44142.4|0
1729273330000|2024-10-18 17:42:10|44162.4|44142.4|44159.9|44139.9|44162.4|44142.4|44159.9|44139.9|7
1729273340000|2024-10-18 17:42:20|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|4
1729273350000|2024-10-18 17:42:30|44161|44141|44163.5|44143.5|44163.5|44143.5|44161|44141|0
1729273360000|2024-10-18 17:42:40|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|0
1729273370000|2024-10-18 17:42:50|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|4
1729273380000|2024-10-18 17:43:00|44162.4|44142.4|44163.5|44143.5|44163.5|44143.5|44162.4|44142.4|2
1729273420000|2024-10-18 17:43:40|||||||||3
1729273430000|2024-10-18 17:43:50|44162.4|44142.4|44161|44141|44162.4|44142.4|44161|44141|1
1729273440000|2024-10-18 17:44:00|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|3
1729273470000|2024-10-18 17:44:30|44161|44141|44164.5|44144.5|44164.5|44144.5|44161|44141|3
1729273490000|2024-10-18 17:44:50|44165.6|44145.6|44168.5|44148.5|44169.9|44149.9|44165.6|44145.6|5
1729273500000|2024-10-18 17:45:00|||||||||4
1729273510000|2024-10-18 17:45:10|44165.6|44145.6|44164.5|44144.5|44165.6|44145.6|44164.5|44144.5|2
1729273520000|2024-10-18 17:45:20|44163.1|44143.1|44162|44142|44163.1|44143.1|44162|44142|2
1729273530000|2024-10-18 17:45:30|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|3
1729273550000|2024-10-18 17:45:50|||||||||1
1729273560000|2024-10-18 17:46:00|44159.9|44139.9|44158.5|44138.5|44159.9|44139.9|44158.5|44138.5|3
1729273570000|2024-10-18 17:46:10|44157|44137|44155.6|44135.6|44157|44137|44155.6|44135.6|3
1729273580000|2024-10-18 17:46:20|44157|44137|44154.5|44134.5|44157|44137|44154.5|44134.5|0
1729273610000|2024-10-18 17:46:50|44158.5|44138.5|44157|44137|44158.5|44138.5|44157|44137|0
1729273620000|2024-10-18 17:47:00|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1729273630000|2024-10-18 17:47:10|44156|44136|44154.5|44134.5|44156|44136|44154.5|44134.5|1
1729273640000|2024-10-18 17:47:20|44157.4|44137.4|44154.5|44134.5|44157.4|44137.4|44154.5|44134.5|0
1729273650000|2024-10-18 17:47:30|44157|44137|44158.5|44138.5|44158.5|44138.5|44157|44137|0
1729273660000|2024-10-18 17:47:40|44157|44137|44154.5|44134.5|44158.5|44138.5|44154.5|44134.5|3
1729273670000|2024-10-18 17:47:50|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|1
1729273680000|2024-10-18 17:48:00|44152|44132|44153.5|44133.5|44153.5|44133.5|44152|44132|0
1729273690000|2024-10-18 17:48:10|44152|44132|44153.5|44133.5|44153.5|44133.5|44152|44132|0
1729273700000|2024-10-18 17:48:20|44152|44132|44151|44131|44153.5|44133.5|44151|44131|4
1729273710000|2024-10-18 17:48:30|44149.5|44129.5|44148.5|44128.5|44149.5|44129.5|44148.5|44128.5|0
1729273720000|2024-10-18 17:48:40|44152|44132|44152|44132|44152|44132|44152|44132|2
1729273730000|2024-10-18 17:48:50|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44153.1|44133.1|8
1729273740000|2024-10-18 17:49:00|44157|44137|44157|44137|44157|44137|44157|44137|0
1729273750000|2024-10-18 17:49:10|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|1
1729273760000|2024-10-18 17:49:20|44157|44137|44157|44137|44157|44137|44156|44136|0
1729273790000|2024-10-18 17:49:50|||||||||5
1729273810000|2024-10-18 17:50:10|44158.5|44138.5|44158.5|44138.5|44159.9|44139.9|44158.5|44138.5|4
1729273820000|2024-10-18 17:50:20|||||||||8
1729273850000|2024-10-18 17:50:50|||||||||1
1729273860000|2024-10-18 17:51:00|44157|44137|44158.5|44138.5|44158.5|44138.5|44157|44137|0
1729273870000|2024-10-18 17:51:10|44157|44137|44159.5|44139.5|44159.5|44139.5|44157|44137|5
1729273890000|2024-10-18 17:51:30|44158.5|44138.5|44158.5|44138.5|44159.5|44139.5|44158.5|44138.5|9
1729273900000|2024-10-18 17:51:40|44156|44136|44156|44136|44156|44136|44156|44136|1
1729273910000|2024-10-18 17:51:50|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|5
1729273920000|2024-10-18 17:52:00|44153.5|44133.5|44153.1|44133.1|44153.5|44133.5|44152.1|44132.1|1
1729273930000|2024-10-18 17:52:10|44152.1|44132.1|44154.6|44134.6|44154.6|44134.6|44150.6|44130.6|2
1729273940000|2024-10-18 17:52:20|44153.5|44133.5|44153.5|44133.5|44154.6|44134.6|44153.5|44133.5|2
1729273950000|2024-10-18 17:52:30|44154.6|44134.6|44158.5|44138.5|44158.5|44138.5|44154.6|44134.6|4
1729273960000|2024-10-18 17:52:40|44155.6|44135.6|44158.5|44138.5|44158.5|44138.5|44154.6|44134.6|8
1729273970000|2024-10-18 17:52:50|44159.6|44139.6|44163.5|44143.5|44163.5|44143.5|44159.6|44139.6|2
1729273980000|2024-10-18 17:53:00|44164.9|44144.9|44164.6|44144.6|44164.9|44144.9|44163.5|44143.5|4
1729273990000|2024-10-18 17:53:10|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|2
1729274000000|2024-10-18 17:53:20|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|0
1729274020000|2024-10-18 17:53:40|44162.1|44142.1|44163.5|44143.5|44163.5|44143.5|44162.1|44142.1|1
1729274030000|2024-10-18 17:53:50|||||||||2
1729274040000|2024-10-18 17:54:00|||||||||1
1729274050000|2024-10-18 17:54:10|44159.6|44139.6|44148.5|44128.5|44159.6|44139.6|44148.5|44128.5|18
1729274060000|2024-10-18 17:54:20|44149.6|44129.6|44151|44131|44151|44131|44148.5|44128.5|0
1729274070000|2024-10-18 17:54:30|44148.5|44128.5|44153.5|44133.5|44154.6|44134.6|44148.5|44128.5|10
1729274080000|2024-10-18 17:54:40|44152.1|44132.1|44148.5|44128.5|44152.1|44132.1|44146|44126|6
1729274090000|2024-10-18 17:54:50|44147.4|44127.4|44146|44126|44148.5|44128.5|44144.6|44124.6|3
1729274100000|2024-10-18 17:55:00|44147.4|44127.4|44143.5|44123.5|44147.4|44127.4|44143.5|44123.5|3
1729274120000|2024-10-18 17:55:20|||||||||1
1729274130000|2024-10-18 17:55:30|44142.4|44122.4|44143.5|44123.5|44143.5|44123.5|44142.4|44122.4|0
1729274140000|2024-10-18 17:55:40|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|0
1729274150000|2024-10-18 17:55:50|44143.5|44123.5|44143.5|44123.5|44144.6|44124.6|44143.5|44123.5|1
1729274190000|2024-10-18 17:56:30|44142.4|44122.4|44143.5|44123.5|44143.5|44123.5|44141|44121|6
1729274200000|2024-10-18 17:56:40|44142.1|44122.1|44147.1|44127.1|44147.1|44127.1|44139.6|44119.6|4
1729274210000|2024-10-18 17:56:50|||||||||1
1729274220000|2024-10-18 17:57:00|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1729274230000|2024-10-18 17:57:10|44151|44131|44151|44131|44151|44131|44151|44131|1
1729274240000|2024-10-18 17:57:20|44152.1|44132.1|44151|44131|44152.1|44132.1|44151|44131|7
1729274250000|2024-10-18 17:57:30|44148.5|44128.5|44151|44131|44151|44131|44148.5|44128.5|4
1729274260000|2024-10-18 17:57:40|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|0
1729274270000|2024-10-18 17:57:50|44153.5|44133.5|44157.4|44137.4|44157.4|44137.4|44153.5|44133.5|4
1729274280000|2024-10-18 17:58:00|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|1
1729274310000|2024-10-18 17:58:30|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|1
1729274320000|2024-10-18 17:58:40|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|0
1729274330000|2024-10-18 17:58:50|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|0
1729274340000|2024-10-18 17:59:00|44162.4|44142.4|44163.5|44143.5|44163.5|44143.5|44159.6|44139.6|7
1729274350000|2024-10-18 17:59:10|||||||||1
1729274370000|2024-10-18 17:59:30|44164.6|44144.6|44167.4|44147.4|44167.4|44147.4|44164.6|44144.6|4
1729274380000|2024-10-18 17:59:40|44164.6|44144.6|44163.5|44143.5|44164.6|44144.6|44163.5|44143.5|1
1729274390000|2024-10-18 17:59:50|||||||||17
1729274400000|2024-10-18 18:00:00|44162.4|44142.4|44163.5|44143.5|44163.5|44143.5|44162.4|44142.4|2
1729274410000|2024-10-18 18:00:10|44162.4|44142.4|44162.4|44142.4|44163.5|44143.5|44162.4|44142.4|6
1729274420000|2024-10-18 18:00:20|||||||||2
1729274440000|2024-10-18 18:00:40|44163.5|44143.5|44163.5|44143.5|44164.6|44144.6|44163.5|44143.5|0
1729274450000|2024-10-18 18:00:50|44164.6|44144.6|44166|44146|44166|44146|44163.5|44143.5|0
1729274470000|2024-10-18 18:01:10|44163.5|44143.5|44162.5|44142.5|44166|44146|44162.5|44142.5|17
1729274480000|2024-10-18 18:01:20|44161.4|44141.4|44161|44141|44163.9|44143.9|44158.5|44138.5|17
1729274490000|2024-10-18 18:01:30|44162.5|44142.5|44163.5|44143.5|44163.5|44143.5|44162.5|44142.5|3
1729274500000|2024-10-18 18:01:40|||||||||2
1729274510000|2024-10-18 18:01:50|||||||||2
1729274520000|2024-10-18 18:02:00|44164.6|44144.6|44167.5|44147.5|44167.5|44147.5|44164.6|44144.6|1
1729274530000|2024-10-18 18:02:10|44168.5|44148.5|44167.5|44147.5|44168.5|44148.5|44167.5|44147.5|2
1729274540000|2024-10-18 18:02:20|44168.5|44148.5|44167.5|44147.5|44168.5|44148.5|44167.5|44147.5|0
1729274550000|2024-10-18 18:02:30|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|0
1729274560000|2024-10-18 18:02:40|44169.6|44149.6|44168.5|44148.5|44169.6|44149.6|44168.5|44148.5|0
1729274570000|2024-10-18 18:02:50|44169.6|44149.6|44168.5|44148.5|44169.6|44149.6|44168.5|44148.5|0
1729274580000|2024-10-18 18:03:00|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|0
1729274590000|2024-10-18 18:03:10|44171|44151|44172.5|44152.5|44172.5|44152.5|44171|44151|0
1729274600000|2024-10-18 18:03:20|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|1
1729274620000|2024-10-18 18:03:40|44174.6|44154.6|44176|44156|44176|44156|44173.5|44153.5|1
1729274630000|2024-10-18 18:03:50|44177.1|44157.1|44183.5|44163.5|44183.5|44163.5|44177.1|44157.1|11
1729274650000|2024-10-18 18:04:10|44184.6|44164.6|44190|44170|44191|44171|44184.6|44164.6|12
1729274660000|2024-10-18 18:04:20|44188.5|44168.5|44188.5|44168.5|44189.6|44169.6|44188.5|44168.5|3
1729274670000|2024-10-18 18:04:30|||||||||4
1729274690000|2024-10-18 18:04:50|44187.1|44167.1|44187.5|44167.5|44188.5|44168.5|44187.1|44167.1|0
1729274700000|2024-10-18 18:05:00|44188.5|44168.5|44187.5|44167.5|44188.5|44168.5|44187.5|44167.5|0
1729274710000|2024-10-18 18:05:10|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|44184.6|44164.6|1
1729274720000|2024-10-18 18:05:20|44186|44166|44184.6|44164.6|44186|44166|44184.6|44164.6|1
1729274740000|2024-10-18 18:05:40|||||||||1
1729274760000|2024-10-18 18:06:00|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|1
1729274770000|2024-10-18 18:06:10|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|1
1729274800000|2024-10-18 18:06:40|||||||||1
1729274810000|2024-10-18 18:06:50|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|1
1729274820000|2024-10-18 18:07:00|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|0
1729274830000|2024-10-18 18:07:10|44180|44160|44178.9|44158.9|44180|44160|44178.9|44158.9|3
1729274840000|2024-10-18 18:07:20|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|1
1729274860000|2024-10-18 18:07:40|44175|44155|44175|44155|44175|44155|44175|44155|4
1729274880000|2024-10-18 18:08:00|44173.5|44153.5|44177.5|44157.5|44177.5|44157.5|44173.5|44153.5|2
1729274910000|2024-10-18 18:08:30|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|3
1729274920000|2024-10-18 18:08:40|||||||||2
1729274930000|2024-10-18 18:08:50|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|3
1729274940000|2024-10-18 18:09:00|44173.9|44153.9|44172.8|44152.8|44173.9|44153.9|44172.8|44152.8|0
1729274950000|2024-10-18 18:09:10|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|0
1729274960000|2024-10-18 18:09:20|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|44176.4|44156.4|0
1729274970000|2024-10-18 18:09:30|||||||||1
1729274980000|2024-10-18 18:09:40|44175|44155|44175|44155|44175|44155|44175|44155|0
1729274990000|2024-10-18 18:09:50|44176.4|44156.4|44175.4|44155.4|44176.4|44156.4|44175.4|44155.4|3
1729275000000|2024-10-18 18:10:00|44172.5|44152.5|44176.4|44156.4|44176.4|44156.4|44172.5|44152.5|0
1729275030000|2024-10-18 18:10:30|||||||||2
1729275050000|2024-10-18 18:10:50|44177.5|44157.5|44181.4|44161.4|44181.4|44161.4|44177.5|44157.5|1
1729275080000|2024-10-18 18:11:20|44180|44160|44181.4|44161.4|44181.4|44161.4|44180|44160|0
1729275090000|2024-10-18 18:11:30|||||||||2
1729275100000|2024-10-18 18:11:40|44180|44160|44181.4|44161.4|44181.4|44161.4|44180|44160|0
1729275110000|2024-10-18 18:11:50|44182.5|44162.5|44186.4|44166.4|44186.4|44166.4|44182.5|44162.5|1
1729275120000|2024-10-18 18:12:00|44183.9|44163.9|44182.5|44162.5|44186.4|44166.4|44182.5|44162.5|0
1729275130000|2024-10-18 18:12:10|44181.4|44161.4|44185|44165|44185|44165|44181.4|44161.4|0
1729275140000|2024-10-18 18:12:20|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1729275150000|2024-10-18 18:12:30|44185|44165|44185|44165|44186.4|44166.4|44185|44165|0
1729275160000|2024-10-18 18:12:40|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44185|44165|0
1729275170000|2024-10-18 18:12:50|44185|44165|44186.4|44166.4|44186.4|44166.4|44185|44165|0
1729275180000|2024-10-18 18:13:00|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|2
1729275220000|2024-10-18 18:13:40|44188.6|44168.6|44187.5|44167.5|44191.4|44171.4|44187.5|44167.5|1
1729275240000|2024-10-18 18:14:00|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1729275290000|2024-10-18 18:14:50|44185|44165|44185|44165|44185|44165|44185|44165|8
1729275300000|2024-10-18 18:15:00|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|3
1729275310000|2024-10-18 18:15:10|44181.4|44161.4|44182.5|44162.5|44182.5|44162.5|44181.4|44161.4|0
1729275320000|2024-10-18 18:15:20|44181.4|44161.4|44178.6|44158.6|44181.4|44161.4|44178.6|44158.6|0
1729275350000|2024-10-18 18:15:50|44177.5|44157.5|44181.4|44161.4|44181.4|44161.4|44177.5|44157.5|5
1729275360000|2024-10-18 18:16:00|44178.6|44158.6|44181.4|44161.4|44181.4|44161.4|44177.5|44157.5|1
1729275380000|2024-10-18 18:16:20|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|1
1729275390000|2024-10-18 18:16:30|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|2
1729275400000|2024-10-18 18:16:40|44180|44160|44181.4|44161.4|44181.4|44161.4|44180|44160|0
1729275420000|2024-10-18 18:17:00|44180|44160|44176.4|44156.4|44180|44160|44176.4|44156.4|15
1729275430000|2024-10-18 18:17:10|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|27
1729275440000|2024-10-18 18:17:20|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|29
1729275450000|2024-10-18 18:17:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|4
1729275470000|2024-10-18 18:17:50|||||||||1
1729275480000|2024-10-18 18:18:00|44173.6|44153.6|44175.4|44155.4|44176.4|44156.4|44172.5|44152.5|2
1729275490000|2024-10-18 18:18:10|44172.5|44152.5|44176.4|44156.4|44176.4|44156.4|44172.5|44152.5|0
1729275500000|2024-10-18 18:18:20|44175|44155|44175|44155|44175|44155|44175|44155|0
1729275520000|2024-10-18 18:18:40|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|0
1729275530000|2024-10-18 18:18:50|44175.4|44155.4|44172.5|44152.5|44175.4|44155.4|44172.5|44152.5|0
1729275540000|2024-10-18 18:19:00|44173.6|44153.6|44172.5|44152.5|44176.4|44156.4|44172.5|44152.5|0
1729275550000|2024-10-18 18:19:10|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1729275560000|2024-10-18 18:19:20|44172.5|44152.5|44176.5|44156.5|44176.5|44156.5|44172.5|44152.5|0
1729275570000|2024-10-18 18:19:30|||||||||1
1729275580000|2024-10-18 18:19:40|44175|44155|44176.5|44156.5|44176.5|44156.5|44175|44155|0
1729275590000|2024-10-18 18:19:50|44175|44155|44181.5|44161.5|44181.5|44161.5|44175|44155|15
1729275600000|2024-10-18 18:20:00|||||||||3
1729275610000|2024-10-18 18:20:10|44182.5|44162.5|44181.5|44161.5|44182.5|44162.5|44180|44160|6
1729275620000|2024-10-18 18:20:20|44183.6|44163.6|44183.6|44163.6|44183.6|44163.6|44183.6|44163.6|4
1729275630000|2024-10-18 18:20:30|44182.5|44162.5|44183.6|44163.6|44183.6|44163.6|44182.5|44162.5|0
1729275640000|2024-10-18 18:20:40|44185|44165|44185|44165|44185|44165|44183.6|44163.6|8
1729275660000|2024-10-18 18:21:00|44186.1|44166.1|44186.1|44166.1|44186.1|44166.1|44186.1|44166.1|1
1729275670000|2024-10-18 18:21:10|44187.2|44167.2|44191.5|44171.5|44191.5|44171.5|44187.2|44167.2|2
1729275680000|2024-10-18 18:21:20|44192.9|44172.9|44194|44174|44194|44174|44191.5|44171.5|5
1729275690000|2024-10-18 18:21:30|44191.5|44171.5|44195|44175|44195|44175|44191.5|44171.5|1
1729275700000|2024-10-18 18:21:40|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|4
1729275710000|2024-10-18 18:21:50|44195|44175|44196.5|44176.5|44196.5|44176.5|44195|44175|5
1729275720000|2024-10-18 18:22:00|44195|44175|44193.6|44173.6|44195|44175|44193.6|44173.6|1
1729275730000|2024-10-18 18:22:10|44195|44175|44196.5|44176.5|44196.5|44176.5|44195|44175|4
1729275750000|2024-10-18 18:22:30|44197.9|44177.9|44196.5|44176.5|44197.9|44177.9|44196.5|44176.5|8
1729275760000|2024-10-18 18:22:40|44197.9|44177.9|44199.3|44179.3|44199.3|44179.3|44197.9|44177.9|0
1729275770000|2024-10-18 18:22:50|44197.9|44177.9|44199.3|44179.3|44199.3|44179.3|44197.9|44177.9|0
1729275780000|2024-10-18 18:23:00|44197.9|44177.9|44196.5|44176.5|44197.9|44177.9|44196.5|44176.5|5
1729275800000|2024-10-18 18:23:20|||||||||3
1729275810000|2024-10-18 18:23:30|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|0
1729275820000|2024-10-18 18:23:40|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|0
1729275830000|2024-10-18 18:23:50|44192.9|44172.9|44191.5|44171.5|44192.9|44172.9|44191.5|44171.5|0
1729275840000|2024-10-18 18:24:00|44189|44169|44189|44169|44189|44169|44189|44169|0
1729275850000|2024-10-18 18:24:10|44191.5|44171.5|44190.4|44170.4|44191.5|44171.5|44187.5|44167.5|0
1729275860000|2024-10-18 18:24:20|44191.5|44171.5|44190.4|44170.4|44191.5|44171.5|44190.4|44170.4|0
1729275880000|2024-10-18 18:24:40|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|1
1729275890000|2024-10-18 18:24:50|44192.9|44172.9|44192.9|44172.9|44194|44174|44192.9|44172.9|0
1729275900000|2024-10-18 18:25:00|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|2
1729275910000|2024-10-18 18:25:10|44192.5|44172.5|44195.4|44175.4|44195.4|44175.4|44192.5|44172.5|0
1729275920000|2024-10-18 18:25:20|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|1
1729275940000|2024-10-18 18:25:40|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|1
1729275950000|2024-10-18 18:25:50|44196.5|44176.5|44197.5|44177.5|44197.5|44177.5|44196.5|44176.5|0
1729275960000|2024-10-18 18:26:00|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|3
1729275970000|2024-10-18 18:26:10|44197.5|44177.5|44201.1|44181.1|44201.1|44181.1|44197.5|44177.5|1
1729275980000|2024-10-18 18:26:20|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|2
1729275990000|2024-10-18 18:26:30|||||||||2
1729276000000|2024-10-18 18:26:40|44203.6|44183.6|44202.5|44182.5|44206.5|44186.5|44202.5|44182.5|7
1729276010000|2024-10-18 18:26:50|44203.6|44183.6|44204|44184|44204|44184|44203.6|44183.6|0
1729276030000|2024-10-18 18:27:10|44206.5|44186.5|44206.5|44186.5|44206.5|44186.5|44202.5|44182.5|1
1729276040000|2024-10-18 18:27:20|44204|44184|44206.5|44186.5|44206.5|44186.5|44204|44184|0
1729276060000|2024-10-18 18:27:40|44207.5|44187.5|44206.5|44186.5|44207.5|44187.5|44206.5|44186.5|1
1729276070000|2024-10-18 18:27:50|44204|44184|44204|44184|44204|44184|44204|44184|2
1729276080000|2024-10-18 18:28:00|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|0
1729276090000|2024-10-18 18:28:10|||||||||1
1729276110000|2024-10-18 18:28:30|44201.5|44181.5|44202.5|44182.5|44202.5|44182.5|44201.5|44181.5|0
1729276120000|2024-10-18 18:28:40|44204|44184|44206.5|44186.5|44206.5|44186.5|44204|44184|3
1729276130000|2024-10-18 18:28:50|44209|44189|44209|44189|44209|44189|44209|44189|2
1729276140000|2024-10-18 18:29:00|44207.6|44187.6|44206.5|44186.5|44207.6|44187.6|44206.5|44186.5|3
1729276150000|2024-10-18 18:29:10|||||||||5
1729276190000|2024-10-18 18:29:50|44205.4|44185.4|44201.5|44181.5|44205.4|44185.4|44201.5|44181.5|3
1729276200000|2024-10-18 18:30:00|44202.6|44182.6|44201.5|44181.5|44202.6|44182.6|44201.5|44181.5|0
1729276230000|2024-10-18 18:30:30|||||||||3
1729276240000|2024-10-18 18:30:40|44199|44179|44200.1|44180.1|44201.5|44181.5|44199|44179|4
1729276260000|2024-10-18 18:31:00|44199|44179|44199|44179|44199|44179|44199|44179|0
1729276270000|2024-10-18 18:31:10|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|44196.5|44176.5|1
1729276280000|2024-10-18 18:31:20|44195.4|44175.4|44192.6|44172.6|44195.4|44175.4|44192.6|44172.6|1
1729276290000|2024-10-18 18:31:30|||||||||2
1729276300000|2024-10-18 18:31:40|44191.5|44171.5|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|5
1729276310000|2024-10-18 18:31:50|44185.4|44165.4|44177.6|44157.6|44185.4|44165.4|44176.1|44156.1|10
1729276320000|2024-10-18 18:32:00|44176.1|44156.1|44177.6|44157.6|44177.6|44157.6|44176.1|44156.1|0
1729276330000|2024-10-18 18:32:10|||||||||1
1729276340000|2024-10-18 18:32:20|44173.6|44153.6|44172.6|44152.6|44173.6|44153.6|44172.6|44152.6|4
1729276350000|2024-10-18 18:32:30|44175.1|44155.1|44176.5|44156.5|44176.5|44156.5|44175.1|44155.1|0
1729276360000|2024-10-18 18:32:40|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|5
1729276380000|2024-10-18 18:33:00|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|1
1729276390000|2024-10-18 18:33:10|||||||||1
1729276400000|2024-10-18 18:33:20|||||||||4
1729276410000|2024-10-18 18:33:30|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|3
1729276420000|2024-10-18 18:33:40|44182.6|44162.6|44181.5|44161.5|44182.6|44162.6|44181.5|44161.5|2
1729276450000|2024-10-18 18:34:10|44183.6|44163.6|44181.5|44161.5|44183.6|44163.6|44181.5|44161.5|6
1729276480000|2024-10-18 18:34:40|||||||||1
1729276490000|2024-10-18 18:34:50|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|8
1729276500000|2024-10-18 18:35:00|44176.1|44156.1|44174.7|44154.7|44176.1|44156.1|44174.7|44154.7|4
1729276560000|2024-10-18 18:36:00|44177.2|44157.2|44178.6|44158.6|44178.6|44158.6|44177.2|44157.2|0
1729276580000|2024-10-18 18:36:20|||||||||1
1729276610000|2024-10-18 18:36:50|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|44181.1|44161.1|1
1729276630000|2024-10-18 18:37:10|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|2
1729276640000|2024-10-18 18:37:20|44177.2|44157.2|44178.6|44158.6|44178.6|44158.6|44177.2|44157.2|0
1729276660000|2024-10-18 18:37:40|||||||||2
1729276680000|2024-10-18 18:38:00|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|7
1729276690000|2024-10-18 18:38:10|44182.2|44162.2|44179.7|44159.7|44182.2|44162.2|44178.6|44158.6|3
1729276700000|2024-10-18 18:38:20|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|0
1729276710000|2024-10-18 18:38:30|||||||||3
1729276720000|2024-10-18 18:38:40|||||||||1
1729276730000|2024-10-18 18:38:50|||||||||2
1729276740000|2024-10-18 18:39:00|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|4
1729276750000|2024-10-18 18:39:10|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|44187.6|44167.6|6
1729276760000|2024-10-18 18:39:20|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|3
1729276790000|2024-10-18 18:39:50|||||||||2
1729276800000|2024-10-18 18:40:00|44189.7|44169.7|44188.7|44168.7|44191.2|44171.2|44188.7|44168.7|6
1729276820000|2024-10-18 18:40:20|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|0
1729276830000|2024-10-18 18:40:30|44188.7|44168.7|44184.7|44164.7|44188.7|44168.7|44184.7|44164.7|2
1729276860000|2024-10-18 18:41:00|44183.3|44163.3|44184.7|44164.7|44184.7|44164.7|44183.3|44163.3|1
1729276870000|2024-10-18 18:41:10|44183.7|44163.7|44181.2|44161.2|44183.7|44163.7|44181.2|44161.2|30
1729276880000|2024-10-18 18:41:20|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|44179.7|44159.7|0
1729276890000|2024-10-18 18:41:30|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|0
1729276900000|2024-10-18 18:41:40|44177.2|44157.2|44176.2|44156.2|44177.2|44157.2|44176.2|44156.2|2
1729276910000|2024-10-18 18:41:50|44175.1|44155.1|44168.7|44148.7|44175.1|44155.1|44168.7|44148.7|21
1729276920000|2024-10-18 18:42:00|44167.2|44147.2|44168.7|44148.7|44168.7|44148.7|44167.2|44147.2|15
1729276930000|2024-10-18 18:42:10|44167.2|44147.2|44168.7|44148.7|44168.7|44148.7|44167.2|44147.2|2
1729276940000|2024-10-18 18:42:20|||||||||4
1729276950000|2024-10-18 18:42:30|||||||||1
1729276970000|2024-10-18 18:42:50|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|12
1729276980000|2024-10-18 18:43:00|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|44167.2|44147.2|21
1729276990000|2024-10-18 18:43:10|44170.1|44150.1|44175.1|44155.1|44175.1|44155.1|44170.1|44150.1|5
1729277000000|2024-10-18 18:43:20|44173.7|44153.7|44174.7|44154.7|44174.7|44154.7|44173.7|44153.7|6
1729277010000|2024-10-18 18:43:30|44173.7|44153.7|44174.7|44154.7|44174.7|44154.7|44173.7|44153.7|0
1729277020000|2024-10-18 18:43:40|44173.7|44153.7|44174.7|44154.7|44174.7|44154.7|44173.7|44153.7|0
1729277030000|2024-10-18 18:43:50|44173.7|44153.7|44174.7|44154.7|44174.7|44154.7|44173.7|44153.7|0
1729277040000|2024-10-18 18:44:00|44176.2|44156.2|44178.7|44158.7|44178.7|44158.7|44173.7|44153.7|1
1729277050000|2024-10-18 18:44:10|44174.7|44154.7|44174.7|44154.7|44177.2|44157.2|44174.7|44154.7|2
1729277060000|2024-10-18 18:44:20|44178.7|44158.7|44177.2|44157.2|44178.7|44158.7|44174.7|44154.7|1
1729277070000|2024-10-18 18:44:30|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|5
1729277080000|2024-10-18 18:44:40|||||||||2
1729277090000|2024-10-18 18:44:50|||||||||1
1729277100000|2024-10-18 18:45:00|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|2
1729277110000|2024-10-18 18:45:10|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|10
1729277130000|2024-10-18 18:45:30|44178.7|44158.7|44177.2|44157.2|44178.7|44158.7|44177.2|44157.2|2
1729277140000|2024-10-18 18:45:40|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|8
1729277150000|2024-10-18 18:45:50|44182.2|44162.2|44183.7|44163.7|44184.7|44164.7|44182.2|44162.2|3
1729277160000|2024-10-18 18:46:00|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|44184.7|44164.7|0
1729277170000|2024-10-18 18:46:10|44183.7|44163.7|44184.7|44164.7|44184.7|44164.7|44183.7|44163.7|0
1729277180000|2024-10-18 18:46:20|44187.2|44167.2|44188.7|44168.7|44188.7|44168.7|44187.2|44167.2|1
1729277190000|2024-10-18 18:46:30|44190.1|44170.1|44188.7|44168.7|44190.1|44170.1|44188.7|44168.7|0
1729277210000|2024-10-18 18:46:50|44190.1|44170.1|44191.2|44171.2|44192.6|44172.6|44188.7|44168.7|6
1729277220000|2024-10-18 18:47:00|44192.6|44172.6|44193.7|44173.7|44193.7|44173.7|44192.6|44172.6|4
1729277230000|2024-10-18 18:47:10|44192.2|44172.2|44194.7|44174.7|44194.7|44174.7|44192.2|44172.2|1
1729277250000|2024-10-18 18:47:30|44197.2|44177.2|44192.2|44172.2|44197.2|44177.2|44192.2|44172.2|10
1729277260000|2024-10-18 18:47:40|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1729277270000|2024-10-18 18:47:50|44192.2|44172.2|44193.7|44173.7|44194.7|44174.7|44192.2|44172.2|1
1729277280000|2024-10-18 18:48:00|44194.7|44174.7|44197.3|44177.3|44197.3|44177.3|44194.7|44174.7|0
1729277290000|2024-10-18 18:48:10|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|3
1729277300000|2024-10-18 18:48:20|44193.7|44173.7|44198.7|44178.7|44198.7|44178.7|44193.7|44173.7|4
1729277310000|2024-10-18 18:48:30|44197.3|44177.3|44198.7|44178.7|44198.7|44178.7|44197.3|44177.3|0
1729277320000|2024-10-18 18:48:40|||||||||4
1729277330000|2024-10-18 18:48:50|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|44200.1|44180.1|0
1729277340000|2024-10-18 18:49:00|44201.2|44181.2|44203.7|44183.7|44203.7|44183.7|44199.8|44179.8|6
1729277360000|2024-10-18 18:49:20|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|0
1729277380000|2024-10-18 18:49:40|44199.8|44179.8|44200.8|44180.8|44201.9|44181.9|44199.8|44179.8|47
1729277390000|2024-10-18 18:49:50|44199.8|44179.8|44194.8|44174.8|44199.8|44179.8|44194.8|44174.8|6
1729277400000|2024-10-18 18:50:00|44196.2|44176.2|44197.3|44177.3|44197.3|44177.3|44194.8|44174.8|0
1729277410000|2024-10-18 18:50:10|44195.8|44175.8|44195.8|44175.8|44197.3|44177.3|44195.8|44175.8|0
1729277420000|2024-10-18 18:50:20|44197.3|44177.3|44195.8|44175.8|44197.3|44177.3|44195.8|44175.8|0
1729277430000|2024-10-18 18:50:30|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|2
1729277440000|2024-10-18 18:50:40|||||||||8
1729277460000|2024-10-18 18:51:00|44192.3|44172.3|44193.3|44173.3|44193.3|44173.3|44192.3|44172.3|1
1729277470000|2024-10-18 18:51:10|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|0
1729277480000|2024-10-18 18:51:20|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44192.3|44172.3|2
1729277490000|2024-10-18 18:51:30|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|5
1729277500000|2024-10-18 18:51:40|44194.4|44174.4|44195.8|44175.8|44195.8|44175.8|44194.4|44174.4|4
1729277520000|2024-10-18 18:52:00|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|0
1729277560000|2024-10-18 18:52:40|||||||||3
1729277570000|2024-10-18 18:52:50|44198|44178|44196.9|44176.9|44198|44178|44196.9|44176.9|2
1729277590000|2024-10-18 18:53:10|44198|44178|44198|44178|44198|44178|44198|44178|0
1729277600000|2024-10-18 18:53:20|44196.9|44176.9|44196.9|44176.9|44199.4|44179.4|44196.9|44176.9|16
1729277610000|2024-10-18 18:53:30|44195.8|44175.8|44195.8|44175.8|44196.9|44176.9|44195.8|44175.8|0
1729277620000|2024-10-18 18:53:40|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|0
1729277630000|2024-10-18 18:53:50|44195.8|44175.8|44196.9|44176.9|44196.9|44176.9|44195.8|44175.8|0
1729277640000|2024-10-18 18:54:00|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|4
1729277650000|2024-10-18 18:54:10|44199.8|44179.8|44196.9|44176.9|44199.8|44179.8|44196.9|44176.9|0
1729277660000|2024-10-18 18:54:20|44195.8|44175.8|44195.8|44175.8|44196.9|44176.9|44195.8|44175.8|0
1729277670000|2024-10-18 18:54:30|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|1
1729277680000|2024-10-18 18:54:40|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|2
1729277690000|2024-10-18 18:54:50|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|0
1729277700000|2024-10-18 18:55:00|44195.8|44175.8|44196.9|44176.9|44196.9|44176.9|44195.8|44175.8|0
1729277710000|2024-10-18 18:55:10|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|1
1729277730000|2024-10-18 18:55:30|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|44199.4|44179.4|0
1729277740000|2024-10-18 18:55:40|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|44200.8|44180.8|0
1729277750000|2024-10-18 18:55:50|||||||||1
1729277760000|2024-10-18 18:56:00|44199.4|44179.4|44196.9|44176.9|44199.4|44179.4|44196.9|44176.9|4
1729277770000|2024-10-18 18:56:10|44200.8|44180.8|44199.8|44179.8|44200.8|44180.8|44199.8|44179.8|0
1729277780000|2024-10-18 18:56:20|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|1
1729277790000|2024-10-18 18:56:30|44198|44178|44200.8|44180.8|44200.8|44180.8|44198|44178|0
1729277820000|2024-10-18 18:57:00|44201.9|44181.9|44200.8|44180.8|44201.9|44181.9|44200.8|44180.8|0
1729277830000|2024-10-18 18:57:10|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|1
1729277850000|2024-10-18 18:57:30|44199.4|44179.4|44204.4|44184.4|44204.4|44184.4|44199.4|44179.4|3
1729277870000|2024-10-18 18:57:50|||||||||1
1729277880000|2024-10-18 18:58:00|||||||||3
1729277890000|2024-10-18 18:58:10|44205.9|44185.9|44205.9|44185.9|44206.9|44186.9|44205.9|44185.9|6
1729277900000|2024-10-18 18:58:20|44204.8|44184.8|44205.9|44185.9|44205.9|44185.9|44204.8|44184.8|2
1729277910000|2024-10-18 18:58:30|44204.8|44184.8|44204.8|44184.8|44205.9|44185.9|44204.8|44184.8|0
1729277930000|2024-10-18 18:58:50|||||||||1
1729277960000|2024-10-18 18:59:20|44203.4|44183.4|44200.9|44180.9|44203.4|44183.4|44200.9|44180.9|7
1729277990000|2024-10-18 18:59:50|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|1
1729278000000|2024-10-18 19:00:00|44200.9|44180.9|44200.9|44180.9|44200.9|44180.9|44199.8|44179.8|0
1729278010000|2024-10-18 19:00:10|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|0
1729278020000|2024-10-18 19:00:20|44200.9|44180.9|44200.9|44180.9|44200.9|44180.9|44199.8|44179.8|4
1729278030000|2024-10-18 19:00:30|44199.8|44179.8|44198.4|44178.4|44199.8|44179.8|44198.4|44178.4|0
1729278040000|2024-10-18 19:00:40|||||||||2
1729278050000|2024-10-18 19:00:50|44196.9|44176.9|44194.4|44174.4|44196.9|44176.9|44194.4|44174.4|7
1729278070000|2024-10-18 19:01:10|44189.8|44169.8|44185.9|44165.9|44189.8|44169.8|44185.9|44165.9|1
1729278080000|2024-10-18 19:01:20|||||||||1
1729278100000|2024-10-18 19:01:40|44186.9|44166.9|44188|44168|44188|44168|44186.9|44166.9|2
1729278110000|2024-10-18 19:01:50|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|2
1729278120000|2024-10-18 19:02:00|44188|44168|44188|44168|44189.4|44169.4|44188|44168|1
1729278130000|2024-10-18 19:02:10|44189.4|44169.4|44190.9|44170.9|44190.9|44170.9|44189.4|44169.4|0
1729278140000|2024-10-18 19:02:20|44191.9|44171.9|44190.9|44170.9|44191.9|44171.9|44190.9|44170.9|2
1729278160000|2024-10-18 19:02:40|44189.4|44169.4|44190.9|44170.9|44190.9|44170.9|44189.4|44169.4|0
1729278170000|2024-10-18 19:02:50|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|44189.4|44169.4|0
1729278180000|2024-10-18 19:03:00|44186.9|44166.9|44184.4|44164.4|44186.9|44166.9|44184.4|44164.4|4
1729278190000|2024-10-18 19:03:10|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|1
1729278210000|2024-10-18 19:03:30|||||||||1
1729278220000|2024-10-18 19:03:40|44184.4|44164.4|44185.9|44165.9|44185.9|44165.9|44184.4|44164.4|1
1729278290000|2024-10-18 19:04:50|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|5
1729278320000|2024-10-18 19:05:20|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|1
1729278340000|2024-10-18 19:05:40|44186.9|44166.9|44188.4|44168.4|44188.4|44168.4|44186.9|44166.9|0
1729278380000|2024-10-18 19:06:20|||||||||5
1729278390000|2024-10-18 19:06:30|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1729278400000|2024-10-18 19:06:40|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|0
1729278410000|2024-10-18 19:06:50|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1729278420000|2024-10-18 19:07:00|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|2
1729278430000|2024-10-18 19:07:10|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|0
1729278440000|2024-10-18 19:07:20|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|0
1729278450000|2024-10-18 19:07:30|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|1
1729278460000|2024-10-18 19:07:40|||||||||1
1729278480000|2024-10-18 19:08:00|44187|44167|44187|44167|44187|44167|44187|44167|0
1729278490000|2024-10-18 19:08:10|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|44189.5|44169.5|1
1729278510000|2024-10-18 19:08:30|44185.9|44165.9|44185.9|44165.9|44187|44167|44185.9|44165.9|1
1729278520000|2024-10-18 19:08:40|44187|44167|44187|44167|44187|44167|44187|44167|2
1729278530000|2024-10-18 19:08:50|44185.9|44165.9|44189.5|44169.5|44189.5|44169.5|44185.9|44165.9|2
1729278540000|2024-10-18 19:09:00|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|1
1729278550000|2024-10-18 19:09:10|||||||||2
1729278560000|2024-10-18 19:09:20|||||||||1
1729278580000|2024-10-18 19:09:40|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|2
1729278590000|2024-10-18 19:09:50|44190.9|44170.9|44192|44172|44192|44172|44190.9|44170.9|4
1729278600000|2024-10-18 19:10:00|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|3
1729278700000|2024-10-18 19:11:40|||||||||3
1729278710000|2024-10-18 19:11:50|44189.8|44169.8|44187|44167|44189.8|44169.8|44187|44167|3
1729278720000|2024-10-18 19:12:00|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|0
1729278730000|2024-10-18 19:12:10|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|1
1729278740000|2024-10-18 19:12:20|44185.9|44165.9|44184.8|44164.8|44185.9|44165.9|44184.8|44164.8|0
1729278750000|2024-10-18 19:12:30|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|2
1729278790000|2024-10-18 19:13:10|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|0
1729278800000|2024-10-18 19:13:20|44184.8|44164.8|44185.9|44165.9|44185.9|44165.9|44184.8|44164.8|0
1729278820000|2024-10-18 19:13:40|||||||||3
1729278840000|2024-10-18 19:14:00|44187|44167|44187|44167|44187|44167|44187|44167|0
1729278850000|2024-10-18 19:14:10|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|1
1729278860000|2024-10-18 19:14:20|44187|44167|44187|44167|44187|44167|44187|44167|0
1729278870000|2024-10-18 19:14:30|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|0
1729278880000|2024-10-18 19:14:40|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|0
1729278890000|2024-10-18 19:14:50|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|3
1729278900000|2024-10-18 19:15:00|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|44191.3|44171.3|0
1729278910000|2024-10-18 19:15:10|44189.8|44169.8|44188.8|44168.8|44189.8|44169.8|44188.8|44168.8|5
1729278920000|2024-10-18 19:15:20|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|44188.8|44168.8|0
1729278930000|2024-10-18 19:15:30|44192.3|44172.3|44193.8|44173.8|44193.8|44173.8|44192.3|44172.3|1
1729278950000|2024-10-18 19:15:50|||||||||1
1729278960000|2024-10-18 19:16:00|||||||||1
1729278970000|2024-10-18 19:16:10|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|3
1729278980000|2024-10-18 19:16:20|44194.9|44174.9|44194.9|44174.9|44194.9|44174.9|44194.9|44174.9|0
1729278990000|2024-10-18 19:16:30|44193.8|44173.8|44196.3|44176.3|44196.3|44176.3|44193.8|44173.8|11
1729279000000|2024-10-18 19:16:40|44195.2|44175.2|44196.3|44176.3|44196.3|44176.3|44193.8|44173.8|0
1729279010000|2024-10-18 19:16:50|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|44198.8|44178.8|0
1729279020000|2024-10-18 19:17:00|||||||||1
1729279050000|2024-10-18 19:17:30|||||||||1
1729279060000|2024-10-18 19:17:40|44197.4|44177.4|44208.8|44188.8|44208.8|44188.8|44197.4|44177.4|27
1729279070000|2024-10-18 19:17:50|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|44209.9|44189.9|2
1729279080000|2024-10-18 19:18:00|||||||||1
1729279100000|2024-10-18 19:18:20|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|2
1729279110000|2024-10-18 19:18:30|||||||||3
1729279120000|2024-10-18 19:18:40|44212.4|44192.4|44213.8|44193.8|44213.8|44193.8|44212.4|44192.4|45
1729279130000|2024-10-18 19:18:50|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|1
1729279140000|2024-10-18 19:19:00|||||||||3
1729279150000|2024-10-18 19:19:10|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|0
1729279160000|2024-10-18 19:19:20|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|0
1729279180000|2024-10-18 19:19:40|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|0
1729279190000|2024-10-18 19:19:50|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|5
1729279210000|2024-10-18 19:20:10|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|0
1729279230000|2024-10-18 19:20:30|44215.9|44195.9|44214.9|44194.9|44215.9|44195.9|44214.9|44194.9|6
1729279240000|2024-10-18 19:20:40|||||||||1
1729279260000|2024-10-18 19:21:00|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|0
1729279310000|2024-10-18 19:21:50|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|3
1729279320000|2024-10-18 19:22:00|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|1
1729279330000|2024-10-18 19:22:10|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|3
1729279340000|2024-10-18 19:22:20|44213.8|44193.8|44209.9|44189.9|44213.8|44193.8|44209.9|44189.9|4
1729279370000|2024-10-18 19:22:50|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|9
1729279380000|2024-10-18 19:23:00|44212.4|44192.4|44213.8|44193.8|44213.8|44193.8|44212.4|44192.4|1
1729279400000|2024-10-18 19:23:20|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|2
1729279410000|2024-10-18 19:23:30|44215.9|44195.9|44217.4|44197.4|44217.4|44197.4|44215.9|44195.9|7
1729279440000|2024-10-18 19:24:00|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|1
1729279450000|2024-10-18 19:24:10|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|4
1729279460000|2024-10-18 19:24:20|44214.9|44194.9|44213.8|44193.8|44214.9|44194.9|44213.8|44193.8|1
1729279480000|2024-10-18 19:24:40|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|0
1729279490000|2024-10-18 19:24:50|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|0
1729279500000|2024-10-18 19:25:00|44215.9|44195.9|44217.4|44197.4|44217.4|44197.4|44215.9|44195.9|2
1729279510000|2024-10-18 19:25:10|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44217.4|44197.4|0
1729279540000|2024-10-18 19:25:40|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|2
1729279560000|2024-10-18 19:26:00|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|0
1729279570000|2024-10-18 19:26:10|44218.8|44198.8|44219.9|44199.9|44219.9|44199.9|44218.8|44198.8|0
1729279580000|2024-10-18 19:26:20|||||||||1
1729279590000|2024-10-18 19:26:30|||||||||2
1729279600000|2024-10-18 19:26:40|44221|44201|44221|44201|44221|44201|44221|44201|0
1729279620000|2024-10-18 19:27:00|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|0
1729279630000|2024-10-18 19:27:10|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|3
1729279640000|2024-10-18 19:27:20|44224.9|44204.9|44223.8|44203.8|44224.9|44204.9|44223.8|44203.8|20
1729279660000|2024-10-18 19:27:40|44222.8|44202.8|44221.3|44201.3|44222.8|44202.8|44221.3|44201.3|0
1729279700000|2024-10-18 19:28:20|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|0
1729279710000|2024-10-18 19:28:30|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|7
1729279720000|2024-10-18 19:28:40|||||||||1
1729279730000|2024-10-18 19:28:50|44223.8|44203.8|44224.9|44204.9|44224.9|44204.9|44223.8|44203.8|1
1729279740000|2024-10-18 19:29:00|44223.8|44203.8|44224.9|44204.9|44224.9|44204.9|44223.8|44203.8|1
1729279750000|2024-10-18 19:29:10|44226|44206|44227.4|44207.4|44227.4|44207.4|44226|44206|1
1729279790000|2024-10-18 19:29:50|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|5
1729279800000|2024-10-18 19:30:00|44223.8|44203.8|44221.3|44201.3|44223.8|44203.8|44221.3|44201.3|3
1729279810000|2024-10-18 19:30:10|44222.4|44202.4|44219.9|44199.9|44222.4|44202.4|44219.9|44199.9|3
1729279820000|2024-10-18 19:30:20|44222.4|44202.4|44219.9|44199.9|44223.8|44203.8|44219.9|44199.9|1
1729279840000|2024-10-18 19:30:40|44221|44201|44219.9|44199.9|44221|44201|44219.9|44199.9|3
1729279850000|2024-10-18 19:30:50|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|0
1729279880000|2024-10-18 19:31:20|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|1
1729279890000|2024-10-18 19:31:30|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|3
1729279910000|2024-10-18 19:31:50|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|2
1729279930000|2024-10-18 19:32:10|44218.8|44198.8|44218.8|44198.8|44219.9|44199.9|44218.8|44198.8|0
1729279940000|2024-10-18 19:32:20|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|44219.9|44199.9|1
1729279950000|2024-10-18 19:32:30|44218.8|44198.8|44219.9|44199.9|44219.9|44199.9|44218.8|44198.8|1
1729279970000|2024-10-18 19:32:50|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|5
1729279980000|2024-10-18 19:33:00|44222.4|44202.4|44223.8|44203.8|44223.8|44203.8|44222.4|44202.4|4
1729279990000|2024-10-18 19:33:10|44219.9|44199.9|44223.8|44203.8|44223.8|44203.8|44218.8|44198.8|10
1729280000000|2024-10-18 19:33:20|44219.9|44199.9|44223.8|44203.8|44223.8|44203.8|44219.9|44199.9|0
1729280010000|2024-10-18 19:33:30|||||||||1
1729280020000|2024-10-18 19:33:40|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|1
1729280030000|2024-10-18 19:33:50|||||||||2
1729280040000|2024-10-18 19:34:00|44223.8|44203.8|44228.8|44208.8|44228.8|44208.8|44223.8|44203.8|3
1729280060000|2024-10-18 19:34:20|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|0
1729280070000|2024-10-18 19:34:30|||||||||1
1729280090000|2024-10-18 19:34:50|44227.4|44207.4|44224.9|44204.9|44227.4|44207.4|44224.9|44204.9|6
1729280100000|2024-10-18 19:35:00|44226.4|44206.4|44224.9|44204.9|44226.4|44206.4|44224.9|44204.9|0
1729280110000|2024-10-18 19:35:10|44226|44206|44223.9|44203.9|44226|44206|44223.9|44203.9|3
1729280170000|2024-10-18 19:36:10|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|44224.9|44204.9|4
1729280190000|2024-10-18 19:36:30|44223.9|44203.9|44224.9|44204.9|44224.9|44204.9|44223.9|44203.9|0
1729280200000|2024-10-18 19:36:40|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|2
1729280210000|2024-10-18 19:36:50|44223.9|44203.9|44224.9|44204.9|44224.9|44204.9|44223.9|44203.9|1
1729280220000|2024-10-18 19:37:00|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|0
1729280240000|2024-10-18 19:37:20|44224.9|44204.9|44223.9|44203.9|44224.9|44204.9|44223.9|44203.9|4
1729280250000|2024-10-18 19:37:30|44222.8|44202.8|44219.9|44199.9|44222.8|44202.8|44219.9|44199.9|3
1729280270000|2024-10-18 19:37:50|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|1
1729280300000|2024-10-18 19:38:20|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|6
1729280310000|2024-10-18 19:38:30|44216|44196|44213.5|44193.5|44216|44196|44213.5|44193.5|4
1729280340000|2024-10-18 19:39:00|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|44214.9|44194.9|1
1729280350000|2024-10-18 19:39:10|44213.9|44193.9|44214.9|44194.9|44214.9|44194.9|44213.9|44193.9|0
1729280360000|2024-10-18 19:39:20|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|0
1729280370000|2024-10-18 19:39:30|44214.9|44194.9|44217.4|44197.4|44217.4|44197.4|44214.9|44194.9|1
1729280380000|2024-10-18 19:39:40|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|0
1729280390000|2024-10-18 19:39:50|44214.9|44194.9|44217.4|44197.4|44217.4|44197.4|44214.9|44194.9|4
1729280400000|2024-10-18 19:40:00|44214.9|44194.9|44213.9|44193.9|44214.9|44194.9|44213.9|44193.9|1
1729280430000|2024-10-18 19:40:30|44217.4|44197.4|44217.4|44197.4|44217.4|44197.4|44214.9|44194.9|4
1729280440000|2024-10-18 19:40:40|||||||||3
1729280460000|2024-10-18 19:41:00|44216|44196|44218.5|44198.5|44218.5|44198.5|44216|44196|7
1729280470000|2024-10-18 19:41:10|44216|44196|44216|44196|44216|44196|44216|44196|0
1729280490000|2024-10-18 19:41:30|44217.4|44197.4|44221|44201|44221|44201|44216|44196|6
1729280500000|2024-10-18 19:41:40|||||||||1
1729280510000|2024-10-18 19:41:50|||||||||6
1729280540000|2024-10-18 19:42:20|44222.1|44202.1|44223.5|44203.5|44223.5|44203.5|44221|44201|0
1729280550000|2024-10-18 19:42:30|44224.9|44204.9|44223.5|44203.5|44226|44206|44222.4|44202.4|4
1729280560000|2024-10-18 19:42:40|44226|44206|44226|44206|44226|44206|44226|44206|0
1729280600000|2024-10-18 19:43:20|||||||||1
1729280630000|2024-10-18 19:43:50|||||||||10
1729280660000|2024-10-18 19:44:20|44231|44211|44231|44211|44231|44211|44231|44211|4
1729280680000|2024-10-18 19:44:40|44235|44215|44238.9|44218.9|44238.9|44218.9|44235|44215|5
1729280690000|2024-10-18 19:44:50|44240|44220|44237.1|44217.1|44240|44220|44237.1|44217.1|3
1729280700000|2024-10-18 19:45:00|44236|44216|44236|44216|44237.1|44217.1|44236|44216|11
1729280710000|2024-10-18 19:45:10|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|1
1729280740000|2024-10-18 19:45:40|||||||||1
1729280750000|2024-10-18 19:45:50|44236|44216|44236|44216|44236|44216|44236|44216|1
1729280760000|2024-10-18 19:46:00|44237.1|44217.1|44237.1|44217.1|44241|44221|44237.1|44217.1|2
1729280770000|2024-10-18 19:46:10|44240|44220|44241|44221|44241|44221|44236|44216|4
1729280780000|2024-10-18 19:46:20|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|2
1729280790000|2024-10-18 19:46:30|44236|44216|44236|44216|44236|44216|44236|44216|0
1729280800000|2024-10-18 19:46:40|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|0
1729280810000|2024-10-18 19:46:50|44241|44221|44238.5|44218.5|44241|44221|44236|44216|1
1729280820000|2024-10-18 19:47:00|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|1
1729280830000|2024-10-18 19:47:10|44240|44220|44237.1|44217.1|44240|44220|44237.1|44217.1|0
1729280840000|2024-10-18 19:47:20|44236|44216|44236|44216|44236|44216|44236|44216|0
1729280850000|2024-10-18 19:47:30|44237.1|44217.1|44238.5|44218.5|44238.5|44218.5|44237.1|44217.1|1
1729280860000|2024-10-18 19:47:40|44236|44216|44236|44216|44237.1|44217.1|44236|44216|0
1729280880000|2024-10-18 19:48:00|||||||||1
1729280890000|2024-10-18 19:48:10|44235|44215|44233.5|44213.5|44235|44215|44233.5|44213.5|3
1729280900000|2024-10-18 19:48:20|44236|44216|44236|44216|44236|44216|44236|44216|0
1729280910000|2024-10-18 19:48:30|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44236|44216|0
1729280920000|2024-10-18 19:48:40|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|0
1729280940000|2024-10-18 19:49:00|||||||||2
1729280950000|2024-10-18 19:49:10|44237.1|44217.1|44236|44216|44237.1|44217.1|44236|44216|3
1729280990000|2024-10-18 19:49:50|||||||||9
1729281000000|2024-10-18 19:50:00|44233.5|44213.5|44230|44210|44233.5|44213.5|44230|44210|5
1729281010000|2024-10-18 19:50:10|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|0
1729281020000|2024-10-18 19:50:20|44230|44210|44230|44210|44230|44210|44230|44210|0
1729281030000|2024-10-18 19:50:30|44231|44211|44228.5|44208.5|44231|44211|44228.5|44208.5|0
1729281040000|2024-10-18 19:50:40|44227.1|44207.1|44226|44206|44227.1|44207.1|44226|44206|3
1729281060000|2024-10-18 19:51:00|||||||||2
1729281080000|2024-10-18 19:51:20|44228.5|44208.5|44228.5|44208.5|44231|44211|44228.5|44208.5|3
1729281090000|2024-10-18 19:51:30|44231|44211|44231|44211|44231|44211|44228.5|44208.5|0
1729281140000|2024-10-18 19:52:20|44226|44206|44226|44206|44226|44206|44226|44206|2
1729281150000|2024-10-18 19:52:30|||||||||9
1729281160000|2024-10-18 19:52:40|44225|44205|44225|44205|44225|44205|44225|44205|2
1729281170000|2024-10-18 19:52:50|44226|44206|44223.5|44203.5|44226|44206|44223.5|44203.5|2
1729281180000|2024-10-18 19:53:00|44226|44206|44222.1|44202.1|44226|44206|44221|44201|1
1729281190000|2024-10-18 19:53:10|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|1
1729281240000|2024-10-18 19:54:00|44224.6|44204.6|44221|44201|44226|44206|44221|44201|2
1729281250000|2024-10-18 19:54:10|44222.5|44202.5|44226|44206|44226|44206|44222.5|44202.5|1
1729281260000|2024-10-18 19:54:20|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|1
1729281270000|2024-10-18 19:54:30|44226|44206|44223.5|44203.5|44226|44206|44223.5|44203.5|0
1729281280000|2024-10-18 19:54:40|44224.6|44204.6|44226.1|44206.1|44226.1|44206.1|44223.6|44203.6|1
1729281290000|2024-10-18 19:54:50|44225|44205|44227.1|44207.1|44227.1|44207.1|44224.6|44204.6|7
1729281300000|2024-10-18 19:55:00|44229.6|44209.6|44227.1|44207.1|44229.6|44209.6|44227.1|44207.1|2
1729281310000|2024-10-18 19:55:10|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|1
1729281320000|2024-10-18 19:55:20|44227.1|44207.1|44226.1|44206.1|44227.1|44207.1|44226.1|44206.1|2
1729281350000|2024-10-18 19:55:50|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|4
1729281360000|2024-10-18 19:56:00|44222.5|44202.5|44221.1|44201.1|44222.5|44202.5|44221.1|44201.1|0
1729281380000|2024-10-18 19:56:20|44220|44200|44218.9|44198.9|44220|44200|44218.9|44198.9|20
1729281390000|2024-10-18 19:56:30|44222.9|44202.9|44218.9|44198.9|44222.9|44202.9|44218.9|44198.9|6
1729281400000|2024-10-18 19:56:40|44220|44200|44220|44200|44220|44200|44220|44200|2
1729281410000|2024-10-18 19:56:50|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|0
1729281420000|2024-10-18 19:57:00|44222.5|44202.5|44218.9|44198.9|44222.5|44202.5|44218.9|44198.9|4
1729281440000|2024-10-18 19:57:20|||||||||5
1729281460000|2024-10-18 19:57:40|44220|44200|44220|44200|44220|44200|44220|44200|1
1729281480000|2024-10-18 19:58:00|44218.9|44198.9|44218.9|44198.9|44220|44200|44218.9|44198.9|2
1729281490000|2024-10-18 19:58:10|44220|44200|44220|44200|44220|44200|44220|44200|0
1729281500000|2024-10-18 19:58:20|44218.9|44198.9|44220|44200|44220|44200|44218.9|44198.9|0
1729281510000|2024-10-18 19:58:30|44218.9|44198.9|44223.9|44203.9|44223.9|44203.9|44218.9|44198.9|1
1729281540000|2024-10-18 19:59:00|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|5
1729281560000|2024-10-18 19:59:20|44217.9|44197.9|44218.9|44198.9|44218.9|44198.9|44217.9|44197.9|0
1729281570000|2024-10-18 19:59:30|44217.5|44197.5|44216.4|44196.4|44217.5|44197.5|44215.4|44195.4|6
1729281580000|2024-10-18 19:59:40|44217.5|44197.5|44216.4|44196.4|44217.5|44197.5|44216.4|44196.4|2
1729281590000|2024-10-18 19:59:50|44217.5|44197.5|44216.1|44196.1|44220|44200|44215.4|44195.4|9
1729281600000|2024-10-18 20:00:00|44220|44200|44218.2|44198.2|44222.1|44202.1|44217.1|44197.1|13
1729281610000|2024-10-18 20:00:10|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44217.1|44197.1|0
1729281660000|2024-10-18 20:01:00|||||||||2
1729281690000|2024-10-18 20:01:30|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|44222.1|44202.1|1
1729281710000|2024-10-18 20:01:50|||||||||1
1729281720000|2024-10-18 20:02:00|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|0
1729281740000|2024-10-18 20:02:20|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|1
1729281770000|2024-10-18 20:02:50|44226.1|44206.1|44227.1|44207.1|44227.1|44207.1|44226.1|44206.1|0
1729281780000|2024-10-18 20:03:00|44228.2|44208.2|44227.1|44207.1|44228.2|44208.2|44227.1|44207.1|2
1729281820000|2024-10-18 20:03:40|||||||||2
1729281830000|2024-10-18 20:03:50|||||||||3
1729281840000|2024-10-18 20:04:00|44226.1|44206.1|44230|44210|44230|44210|44226.1|44206.1|3
1729281850000|2024-10-18 20:04:10|44229|44209|44228.6|44208.6|44229|44209|44228.6|44208.6|1
1729281860000|2024-10-18 20:04:20|44227.1|44207.1|44231.1|44211.1|44231.1|44211.1|44227.1|44207.1|0
1729281870000|2024-10-18 20:04:30|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|1
1729281890000|2024-10-18 20:04:50|||||||||2
1729281910000|2024-10-18 20:05:10|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|44224.7|44204.7|3
1729281940000|2024-10-18 20:05:40|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|0
1729281950000|2024-10-18 20:05:50|44224.7|44204.7|44224.7|44204.7|44226.1|44206.1|44224.7|44204.7|0
1729281960000|2024-10-18 20:06:00|44223.6|44203.6|44224.7|44204.7|44224.7|44204.7|44223.6|44203.6|1
1729281970000|2024-10-18 20:06:10|44226.1|44206.1|44222.2|44202.2|44226.1|44206.1|44222.2|44202.2|0
1729281980000|2024-10-18 20:06:20|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|0
1729281990000|2024-10-18 20:06:30|||||||||1
1729282000000|2024-10-18 20:06:40|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|2
1729282010000|2024-10-18 20:06:50|44226.1|44206.1|44226.1|44206.1|44227.2|44207.2|44226.1|44206.1|0
1729282020000|2024-10-18 20:07:00|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|0
1729282030000|2024-10-18 20:07:10|44226.1|44206.1|44227.2|44207.2|44227.2|44207.2|44226.1|44206.1|0
1729282050000|2024-10-18 20:07:30|44226.1|44206.1|44227.2|44207.2|44227.2|44207.2|44226.1|44206.1|0
1729282060000|2024-10-18 20:07:40|44226.1|44206.1|44227.2|44207.2|44227.2|44207.2|44226.1|44206.1|0
1729282080000|2024-10-18 20:08:00|44226.1|44206.1|44227.2|44207.2|44227.2|44207.2|44226.1|44206.1|2
1729282090000|2024-10-18 20:08:10|||||||||2
1729282110000|2024-10-18 20:08:30|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|0
1729282120000|2024-10-18 20:08:40|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|3
1729282140000|2024-10-18 20:09:00|44229.7|44209.7|44232.2|44212.2|44232.2|44212.2|44229.7|44209.7|1
1729282150000|2024-10-18 20:09:10|44234.7|44214.7|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|2
1729282190000|2024-10-18 20:09:50|44231.1|44211.1|44229.7|44209.7|44231.1|44211.1|44229.7|44209.7|6
1729282200000|2024-10-18 20:10:00|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|44228.2|44208.2|0
1729282210000|2024-10-18 20:10:10|44225.7|44205.7|44224.3|44204.3|44227.2|44207.2|44224.3|44204.3|2
1729282220000|2024-10-18 20:10:20|44225.7|44205.7|44227.2|44207.2|44227.2|44207.2|44225.7|44205.7|1
1729282230000|2024-10-18 20:10:30|44225.7|44205.7|44224.7|44204.7|44225.7|44205.7|44224.7|44204.7|1
1729282240000|2024-10-18 20:10:40|44223.2|44203.2|44223.2|44203.2|44223.2|44203.2|44223.2|44203.2|0
1729282260000|2024-10-18 20:11:00|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|1
1729282280000|2024-10-18 20:11:20|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1729282300000|2024-10-18 20:11:40|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|3
1729282310000|2024-10-18 20:11:50|44223.6|44203.6|44222.2|44202.2|44224.7|44204.7|44222.2|44202.2|7
1729282320000|2024-10-18 20:12:00|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1729282330000|2024-10-18 20:12:10|44222.2|44202.2|44221.1|44201.1|44222.2|44202.2|44221.1|44201.1|1
1729282340000|2024-10-18 20:12:20|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|1
1729282360000|2024-10-18 20:12:40|44224.7|44204.7|44224.7|44204.7|44226.1|44206.1|44224.7|44204.7|0
1729282370000|2024-10-18 20:12:50|44226.1|44206.1|44222.2|44202.2|44226.1|44206.1|44222.2|44202.2|1
1729282400000|2024-10-18 20:13:20|44221.1|44201.1|44222.2|44202.2|44222.2|44202.2|44221.1|44201.1|0
1729282410000|2024-10-18 20:13:30|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1729282420000|2024-10-18 20:13:40|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|44222.2|44202.2|0
1729282430000|2024-10-18 20:13:50|||||||||1
1729282460000|2024-10-18 20:14:20|44221.1|44201.1|44216.1|44196.1|44221.1|44201.1|44216.1|44196.1|20
1729282480000|2024-10-18 20:14:40|||||||||2
1729282490000|2024-10-18 20:14:50|44215.1|44195.1|44216.1|44196.1|44216.1|44196.1|44215.1|44195.1|3
1729282530000|2024-10-18 20:15:30|44212.2|44192.2|44214.7|44194.7|44216.1|44196.1|44212.2|44192.2|12
1729282540000|2024-10-18 20:15:40|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44214.7|44194.7|0
1729282550000|2024-10-18 20:15:50|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1729282560000|2024-10-18 20:16:00|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|0
1729282570000|2024-10-18 20:16:10|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1729282590000|2024-10-18 20:16:30|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|1
1729282610000|2024-10-18 20:16:50|44214.7|44194.7|44216.1|44196.1|44216.1|44196.1|44214.7|44194.7|0
1729282620000|2024-10-18 20:17:00|44214.7|44194.7|44213.6|44193.6|44214.7|44194.7|44213.6|44193.6|0
1729282630000|2024-10-18 20:17:10|||||||||1
1729282640000|2024-10-18 20:17:20|44216.1|44196.1|44217.2|44197.2|44217.2|44197.2|44216.1|44196.1|1
1729282750000|2024-10-18 20:19:10|44216.1|44196.1|44217.2|44197.2|44217.2|44197.2|44216.1|44196.1|1
1729282780000|2024-10-18 20:19:40|44216.1|44196.1|44214.7|44194.7|44216.1|44196.1|44214.7|44194.7|0
1729282790000|2024-10-18 20:19:50|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|3
1729282830000|2024-10-18 20:20:30|||||||||2
1729282860000|2024-10-18 20:21:00|||||||||1
1729282880000|2024-10-18 20:21:20|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|2
1729282900000|2024-10-18 20:21:40|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1729282930000|2024-10-18 20:22:10|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|0
1729282940000|2024-10-18 20:22:20|44214.7|44194.7|44216.1|44196.1|44216.1|44196.1|44214.7|44194.7|0
1729282950000|2024-10-18 20:22:30|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|0
1729282980000|2024-10-18 20:23:00|44216.2|44196.2|44217.2|44197.2|44217.2|44197.2|44216.2|44196.2|0
1729282990000|2024-10-18 20:23:10|44218.7|44198.7|44221.2|44201.2|44221.2|44201.2|44218.7|44198.7|0
1729283030000|2024-10-18 20:23:50|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|0
1729283040000|2024-10-18 20:24:00|44218.7|44198.7|44217.2|44197.2|44218.7|44198.7|44217.2|44197.2|1
1729283050000|2024-10-18 20:24:10|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|3
1729283060000|2024-10-18 20:24:20|44217.2|44197.2|44216.2|44196.2|44217.2|44197.2|44216.2|44196.2|0
1729283090000|2024-10-18 20:24:50|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|44214.7|44194.7|5
1729283130000|2024-10-18 20:25:30|44216.2|44196.2|44218.7|44198.7|44218.7|44198.7|44216.2|44196.2|2
1729283140000|2024-10-18 20:25:40|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|1
1729283170000|2024-10-18 20:26:10|44221.2|44201.2|44219.7|44199.7|44221.2|44201.2|44219.7|44199.7|0
1729283180000|2024-10-18 20:26:20|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|0
1729283220000|2024-10-18 20:27:00|44219.7|44199.7|44221.2|44201.2|44221.2|44201.2|44219.7|44199.7|0
1729283270000|2024-10-18 20:27:50|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|44219.7|44199.7|0
1729283300000|2024-10-18 20:28:20|44221.2|44201.2|44218.7|44198.7|44221.2|44201.2|44218.7|44198.7|1
1729283310000|2024-10-18 20:28:30|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|44217.2|44197.2|0
1729283330000|2024-10-18 20:28:50|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|0
1729283340000|2024-10-18 20:29:00|44219.7|44199.7|44221.2|44201.2|44221.2|44201.2|44219.7|44199.7|3
1729283350000|2024-10-18 20:29:10|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|4
1729283380000|2024-10-18 20:29:40|44219.7|44199.7|44221.2|44201.2|44222.2|44202.2|44219.7|44199.7|0
1729283390000|2024-10-18 20:29:50|44220.1|44200.1|44217.2|44197.2|44221.2|44201.2|44217.2|44197.2|1
1729283440000|2024-10-18 20:30:40|||||||||3
1729283490000|2024-10-18 20:31:30|44215.8|44195.8|44211.9|44191.9|44215.8|44195.8|44211.9|44191.9|10
1729283500000|2024-10-18 20:31:40|||||||||1
1729283520000|2024-10-18 20:32:00|||||||||1
1729283530000|2024-10-18 20:32:10|||||||||1
1729283580000|2024-10-18 20:33:00|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|2
1729283600000|2024-10-18 20:33:20|44209.7|44189.7|44210.8|44190.8|44210.8|44190.8|44209.7|44189.7|1
1729283610000|2024-10-18 20:33:30|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|0
1729283620000|2024-10-18 20:33:40|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|0
1729283640000|2024-10-18 20:34:00|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|0
1729283650000|2024-10-18 20:34:10|44211.2|44191.2|44209.8|44189.8|44211.2|44191.2|44209.8|44189.8|0
1729283670000|2024-10-18 20:34:30|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|3
1729283680000|2024-10-18 20:34:40|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|0
1729283690000|2024-10-18 20:34:50|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|2
1729283710000|2024-10-18 20:35:10|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|2
1729283720000|2024-10-18 20:35:20|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|0
1729283730000|2024-10-18 20:35:30|44207.3|44187.3|44206.2|44186.2|44207.3|44187.3|44206.2|44186.2|3
1729283770000|2024-10-18 20:36:10|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|1
1729283790000|2024-10-18 20:36:30|||||||||1
1729283800000|2024-10-18 20:36:40|44208.3|44188.3|44209.8|44189.8|44209.8|44189.8|44208.3|44188.3|4
1729283830000|2024-10-18 20:37:10|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|1
1729283840000|2024-10-18 20:37:20|44209.8|44189.8|44207.3|44187.3|44209.8|44189.8|44207.3|44187.3|3
1729283850000|2024-10-18 20:37:30|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|0
1729283980000|2024-10-18 20:39:40|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|20
1729284010000|2024-10-18 20:40:10|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|1
1729284020000|2024-10-18 20:40:20|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|3
1729284030000|2024-10-18 20:40:30|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|4
1729284040000|2024-10-18 20:40:40|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|0
1729284060000|2024-10-18 20:41:00|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|44209.8|44189.8|0
1729284070000|2024-10-18 20:41:10|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|44212.3|44192.3|3
1729284150000|2024-10-18 20:42:30|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|1
1729284160000|2024-10-18 20:42:40|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|0
1729284180000|2024-10-18 20:43:00|44218.3|44198.3|44219.8|44199.8|44221.2|44201.2|44218.3|44198.3|4
1729284190000|2024-10-18 20:43:10|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|2
1729284220000|2024-10-18 20:43:40|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|9
1729284230000|2024-10-18 20:43:50|||||||||1
1729284260000|2024-10-18 20:44:20|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|2
1729284270000|2024-10-18 20:44:30|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|0
1729284280000|2024-10-18 20:44:40|44220.9|44200.9|44219.4|44199.4|44220.9|44200.9|44219.4|44199.4|1
1729284290000|2024-10-18 20:44:50|44220.5|44200.5|44219.4|44199.4|44220.9|44200.9|44219.4|44199.4|2
1729284300000|2024-10-18 20:45:00|44220.5|44200.5|44219.4|44199.4|44221.9|44201.9|44219.4|44199.4|2
1729284310000|2024-10-18 20:45:10|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|0
1729284350000|2024-10-18 20:45:50|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|1
1729284360000|2024-10-18 20:46:00|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|3
1729284380000|2024-10-18 20:46:20|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|1
1729284390000|2024-10-18 20:46:30|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44214.8|44194.8|7
1729284400000|2024-10-18 20:46:40|44214.8|44194.8|44213.4|44193.4|44214.8|44194.8|44213.4|44193.4|0
1729284410000|2024-10-18 20:46:50|44214.4|44194.4|44215.9|44195.9|44215.9|44195.9|44214.4|44194.4|1
1729284420000|2024-10-18 20:47:00|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|0
1729284430000|2024-10-18 20:47:10|44215.9|44195.9|44214.8|44194.8|44215.9|44195.9|44214.8|44194.8|1
1729284440000|2024-10-18 20:47:20|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|0
1729284490000|2024-10-18 20:48:10|44214.8|44194.8|44213.4|44193.4|44214.8|44194.8|44213.4|44193.4|0
1729284500000|2024-10-18 20:48:20|||||||||1
1729284520000|2024-10-18 20:48:40|||||||||1
1729284530000|2024-10-18 20:48:50|44214.8|44194.8|44212.3|44192.3|44214.8|44194.8|44212.3|44192.3|3
1729284570000|2024-10-18 20:49:30|44211.2|44191.2|44209.8|44189.8|44211.2|44191.2|44209.8|44189.8|2
1729284580000|2024-10-18 20:49:40|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|1
1729284590000|2024-10-18 20:49:50|44207.3|44187.3|44208.7|44188.7|44208.7|44188.7|44207.3|44187.3|7
1729284600000|2024-10-18 20:50:00|44207.7|44187.7|44208.7|44188.7|44208.7|44188.7|44207.7|44187.7|4
1729284610000|2024-10-18 20:50:10|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|1
1729284630000|2024-10-18 20:50:30|44207.3|44187.3|44207.7|44187.7|44210.2|44190.2|44207.3|44187.3|1
1729284640000|2024-10-18 20:50:40|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|1
1729284660000|2024-10-18 20:51:00|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|1
1729284670000|2024-10-18 20:51:10|||||||||2
1729284690000|2024-10-18 20:51:30|44206.3|44186.3|44206.3|44186.3|44206.3|44186.3|44206.3|44186.3|3
1729284700000|2024-10-18 20:51:40|44209.1|44189.1|44210.2|44190.2|44210.2|44190.2|44209.1|44189.1|0
1729284720000|2024-10-18 20:52:00|44208.8|44188.8|44210.2|44190.2|44210.2|44190.2|44208.8|44188.8|0
1729284740000|2024-10-18 20:52:20|44208.8|44188.8|44210.2|44190.2|44210.2|44190.2|44208.8|44188.8|0
1729284750000|2024-10-18 20:52:30|||||||||1
1729284810000|2024-10-18 20:53:30|||||||||1
1729284820000|2024-10-18 20:53:40|44211.3|44191.3|44211.3|44191.3|44211.3|44191.3|44211.3|44191.3|0
1729284830000|2024-10-18 20:53:50|44206.3|44186.3|44206.3|44186.3|44206.3|44186.3|44206.3|44186.3|4
1729284840000|2024-10-18 20:54:00|44205.2|44185.2|44204.1|44184.1|44205.2|44185.2|44204.1|44184.1|9
1729284850000|2024-10-18 20:54:10|44205.2|44185.2|44204.1|44184.1|44205.2|44185.2|44204.1|44184.1|0
1729284870000|2024-10-18 20:54:30|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44204.1|44184.1|0
1729284880000|2024-10-18 20:54:40|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|1
1729284890000|2024-10-18 20:54:50|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|0
1729284900000|2024-10-18 20:55:00|44204.1|44184.1|44203.1|44183.1|44204.1|44184.1|44203.1|44183.1|0
1729284910000|2024-10-18 20:55:10|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|0
1729284940000|2024-10-18 20:55:40|||||||||2
1729284950000|2024-10-18 20:55:50|44200.6|44180.6|44199.1|44179.1|44200.6|44180.6|44199.1|44179.1|0
1729284970000|2024-10-18 20:56:10|44200.6|44180.6|44201.6|44181.6|44202.7|44182.7|44200.6|44180.6|3
1729284980000|2024-10-18 20:56:20|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|1
1729284990000|2024-10-18 20:56:30|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|44200.2|44180.2|1
1729285000000|2024-10-18 20:56:40|44201.6|44181.6|44202.7|44182.7|44202.7|44182.7|44201.6|44181.6|0
1729285020000|2024-10-18 20:57:00|44203.8|44183.8|44202.7|44182.7|44203.8|44183.8|44202.7|44182.7|1
1729285030000|2024-10-18 20:57:10|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|44201.3|44181.3|1
1729285060000|2024-10-18 20:57:40|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|5
1729285070000|2024-10-18 20:57:50|44206.6|44186.6|44205.2|44185.2|44206.6|44186.6|44205.2|44185.2|5
1729285080000|2024-10-18 20:58:00|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|44204.1|44184.1|10
1729285090000|2024-10-18 20:58:10|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|3
1729285110000|2024-10-18 20:58:30|44206.6|44186.6|44206.7|44186.7|44206.7|44186.7|44205.2|44185.2|3
1729285120000|2024-10-18 20:58:40|44207.7|44187.7|44206.3|44186.3|44207.7|44187.7|44206.3|44186.3|2
1729285130000|2024-10-18 20:58:50|44204.2|44184.2|44205.6|44185.6|44205.6|44185.6|44204.2|44184.2|2
1729285140000|2024-10-18 20:59:00|||||||||3
1729285160000|2024-10-18 20:59:20|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|3
1729285170000|2024-10-18 20:59:30|44205.6|44185.6|44206.7|44186.7|44206.7|44186.7|44204.5|44184.5|12
1729285190000|2024-10-18 20:59:50|44205.6|44185.6|44206.7|44186.7|44206.7|44186.7|44204.5|44184.5|0
1729461610000|2024-10-20 22:00:10|44204.6|44184.6|44207.1|44187.1|44207.1|44187.1|44203.6|44183.6|8
1729461620000|2024-10-20 22:00:20|44215.1|44195.1|44220.1|44200.1|44220.1|44200.1|44215.1|44195.1|7
1729461630000|2024-10-20 22:00:30|44219.1|44199.1|44232.6|44212.6|44232.6|44212.6|44215.1|44195.1|7
1729461640000|2024-10-20 22:00:40|44235.1|44215.1|44235.1|44215.1|44239.1|44219.1|44235.1|44215.1|0
1729461650000|2024-10-20 22:00:50|44239.1|44219.1|44267.1|44247.1|44267.1|44247.1|44239.1|44219.1|13
1729461660000|2024-10-20 22:01:00|44272.6|44252.6|44273.6|44253.6|44277.6|44257.6|44272.6|44252.6|16
1729461670000|2024-10-20 22:01:10|44271.1|44251.1|44261.1|44241.1|44271.1|44251.1|44261.1|44241.1|1
1729461680000|2024-10-20 22:01:20|44258.6|44238.6|44233.6|44213.6|44258.6|44238.6|44233.6|44213.6|32
1729461690000|2024-10-20 22:01:30|44236.1|44216.1|44245.6|44225.6|44245.6|44225.6|44226.1|44206.1|17
1729461700000|2024-10-20 22:01:40|44247.1|44227.1|44248.6|44228.6|44248.6|44228.6|44244.6|44224.6|2
1729461710000|2024-10-20 22:01:50|44249.6|44229.6|44281.6|44261.6|44285.7|44265.7|44249.6|44229.6|7
1729461720000|2024-10-20 22:02:00|44282.6|44262.6|44278.6|44258.6|44282.6|44262.6|44278.6|44258.6|5
1729461730000|2024-10-20 22:02:10|44281.6|44261.6|44324.6|44304.6|44324.6|44304.6|44281.6|44261.6|26
1729461740000|2024-10-20 22:02:20|44326.1|44306.1|44318.6|44298.6|44328.6|44308.6|44318.6|44298.6|9
1729461750000|2024-10-20 22:02:30|44321.1|44301.1|44319.6|44299.6|44321.1|44301.1|44318.6|44298.6|2
1729461760000|2024-10-20 22:02:40|44323.2|44303.2|44323.6|44303.6|44323.6|44303.6|44319.6|44299.6|2
1729461770000|2024-10-20 22:02:50|44324.6|44304.6|44309.1|44289.1|44329.2|44309.2|44309.1|44289.1|16
1729461780000|2024-10-20 22:03:00|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|44307.6|44287.6|2
1729461790000|2024-10-20 22:03:10|||||||||1
1729461800000|2024-10-20 22:03:20|44308.6|44288.6|44319.6|44299.6|44319.6|44299.6|44308.6|44288.6|0
1729461810000|2024-10-20 22:03:30|44322.6|44302.6|44328.6|44308.6|44328.6|44308.6|44322.6|44302.6|1
1729461830000|2024-10-20 22:03:50|44329.6|44309.6|44328.6|44308.6|44329.6|44309.6|44328.6|44308.6|3
1729461840000|2024-10-20 22:04:00|44323.6|44303.6|44298.6|44278.6|44323.6|44303.6|44297.6|44277.6|18
1729461850000|2024-10-20 22:04:10|44297.2|44277.2|44293.6|44273.6|44297.2|44277.2|44293.6|44273.6|7
1729461860000|2024-10-20 22:04:20|44291.1|44271.1|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|0
1729461870000|2024-10-20 22:04:30|44292.6|44272.6|44296.1|44276.1|44296.1|44276.1|44292.6|44272.6|12
1729461880000|2024-10-20 22:04:40|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|8
1729461890000|2024-10-20 22:04:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|5
1729461900000|2024-10-20 22:05:00|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|0
1729461920000|2024-10-20 22:05:20|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|8
1729461930000|2024-10-20 22:05:30|||||||||1
1729461950000|2024-10-20 22:05:50|44306.1|44286.1|44314.7|44294.7|44314.7|44294.7|44306.1|44286.1|4
1729461960000|2024-10-20 22:06:00|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|0
1729461970000|2024-10-20 22:06:10|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|44322.2|44302.2|0
1729461980000|2024-10-20 22:06:20|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|0
1729462000000|2024-10-20 22:06:40|||||||||9
1729462010000|2024-10-20 22:06:50|44321.6|44301.6|44313.7|44293.7|44321.6|44301.6|44313.7|44293.7|15
1729462020000|2024-10-20 22:07:00|44317.2|44297.2|44318.7|44298.7|44318.7|44298.7|44317.2|44297.2|0
1729462030000|2024-10-20 22:07:10|||||||||1
1729462040000|2024-10-20 22:07:20|44319.7|44299.7|44328.7|44308.7|44328.7|44308.7|44319.7|44299.7|4
1729462050000|2024-10-20 22:07:30|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|1
1729462060000|2024-10-20 22:07:40|44333.2|44313.2|44336.2|44316.2|44336.2|44316.2|44333.2|44313.2|22
1729462070000|2024-10-20 22:07:50|44348.7|44328.7|44353.7|44333.7|44353.7|44333.7|44348.7|44328.7|5
1729462080000|2024-10-20 22:08:00|44356.2|44336.2|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|1
1729462090000|2024-10-20 22:08:10|44359.7|44339.7|44356.2|44336.2|44359.7|44339.7|44356.2|44336.2|6
1729462100000|2024-10-20 22:08:20|44355.2|44335.2|44351.2|44331.2|44355.2|44335.2|44351.2|44331.2|2
1729462140000|2024-10-20 22:09:00|44349.7|44329.7|44320.2|44300.2|44349.7|44329.7|44320.2|44300.2|23
1729462150000|2024-10-20 22:09:10|||||||||1
1729462190000|2024-10-20 22:09:50|44319.1|44299.1|44285.2|44265.2|44319.1|44299.1|44285.2|44265.2|21
1729462200000|2024-10-20 22:10:00|44294.7|44274.7|44296.2|44276.2|44296.2|44276.2|44294.7|44274.7|1
1729462210000|2024-10-20 22:10:10|44301.2|44281.2|44298.7|44278.7|44301.2|44281.2|44298.7|44278.7|3
1729462230000|2024-10-20 22:10:30|44297.2|44277.2|44296.2|44276.2|44297.2|44277.2|44296.2|44276.2|0
1729462240000|2024-10-20 22:10:40|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|9
1729462250000|2024-10-20 22:10:50|44304.6|44284.6|44313.7|44293.7|44313.7|44293.7|44304.6|44284.6|4
1729462260000|2024-10-20 22:11:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|1
1729462270000|2024-10-20 22:11:10|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|2
1729462320000|2024-10-20 22:12:00|44318.7|44298.7|44328.7|44308.7|44328.7|44308.7|44318.7|44298.7|10
1729462330000|2024-10-20 22:12:10|44329.7|44309.7|44333.2|44313.2|44333.2|44313.2|44329.7|44309.7|3
1729462350000|2024-10-20 22:12:30|44334.2|44314.2|44338.7|44318.7|44338.7|44318.7|44334.2|44314.2|3
1729462360000|2024-10-20 22:12:40|44339.7|44319.7|44339.7|44319.7|44339.7|44319.7|44339.7|44319.7|2
1729462370000|2024-10-20 22:12:50|||||||||1
1729462390000|2024-10-20 22:13:10|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|2
1729462420000|2024-10-20 22:13:40|44345.2|44325.2|44348.7|44328.7|44348.7|44328.7|44345.2|44325.2|1
1729462430000|2024-10-20 22:13:50|44350.2|44330.2|44353.7|44333.7|44353.7|44333.7|44350.2|44330.2|3
1729462450000|2024-10-20 22:14:10|44358.7|44338.7|44353.7|44333.7|44358.7|44338.7|44353.7|44333.7|2
1729462480000|2024-10-20 22:14:40|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|1
1729462490000|2024-10-20 22:14:50|44347.7|44327.7|44338.7|44318.7|44347.7|44327.7|44338.7|44318.7|2
1729462520000|2024-10-20 22:15:20|44328.7|44308.7|44321.7|44301.7|44328.7|44308.7|44321.7|44301.7|5
1729462530000|2024-10-20 22:15:30|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|1
1729462540000|2024-10-20 22:15:40|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|1
1729462560000|2024-10-20 22:16:00|44322.7|44302.7|44323.7|44303.7|44323.7|44303.7|44322.7|44302.7|0
1729462620000|2024-10-20 22:17:00|44322.7|44302.7|44321.2|44301.2|44322.7|44302.7|44321.2|44301.2|0
1729462630000|2024-10-20 22:17:10|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|1
1729462660000|2024-10-20 22:17:40|44321.2|44301.2|44320.2|44300.2|44321.2|44301.2|44320.2|44300.2|1
1729462680000|2024-10-20 22:18:00|44318.7|44298.7|44322.2|44302.2|44322.2|44302.2|44318.7|44298.7|0
1729462690000|2024-10-20 22:18:10|44321.2|44301.2|44322.2|44302.2|44322.2|44302.2|44321.2|44301.2|0
1729462700000|2024-10-20 22:18:20|||||||||1
1729462720000|2024-10-20 22:18:40|44324.7|44304.7|44322.2|44302.2|44324.7|44304.7|44322.2|44302.2|1
1729462740000|2024-10-20 22:19:00|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|44319.7|44299.7|2
1729462750000|2024-10-20 22:19:10|||||||||1
1729462770000|2024-10-20 22:19:30|||||||||1
1729462790000|2024-10-20 22:19:50|44318.7|44298.7|44316.2|44296.2|44318.7|44298.7|44316.2|44296.2|4
1729462800000|2024-10-20 22:20:00|44313.2|44293.2|44312.2|44292.2|44313.2|44293.2|44312.2|44292.2|0
1729462810000|2024-10-20 22:20:10|44313.2|44293.2|44313.2|44293.2|44313.2|44293.2|44310.7|44290.7|1
1729462830000|2024-10-20 22:20:30|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|0
1729462850000|2024-10-20 22:20:50|44308.7|44288.7|44307.2|44287.2|44308.7|44288.7|44307.2|44287.2|0
1729462860000|2024-10-20 22:21:00|44305.7|44285.7|44304.7|44284.7|44305.7|44285.7|44304.7|44284.7|0
1729462870000|2024-10-20 22:21:10|44305.7|44285.7|44307.2|44287.2|44307.2|44287.2|44305.7|44285.7|0
1729462890000|2024-10-20 22:21:30|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|44309.7|44289.7|0
1729462900000|2024-10-20 22:21:40|||||||||1
1729462910000|2024-10-20 22:21:50|44310.7|44290.7|44312.2|44292.2|44312.2|44292.2|44310.7|44290.7|0
1729462920000|2024-10-20 22:22:00|44313.2|44293.2|44312.2|44292.2|44314.7|44294.7|44312.2|44292.2|1
1729462930000|2024-10-20 22:22:10|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|44314.7|44294.7|2
1729462940000|2024-10-20 22:22:20|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|44317.2|44297.2|0
1729462960000|2024-10-20 22:22:40|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|44315.7|44295.7|1
1729463000000|2024-10-20 22:23:20|44314.2|44294.2|44312.2|44292.2|44314.2|44294.2|44312.2|44292.2|0
1729463010000|2024-10-20 22:23:30|44309.7|44289.7|44312.2|44292.2|44312.2|44292.2|44309.7|44289.7|1
1729463020000|2024-10-20 22:23:40|44309.2|44289.2|44307.2|44287.2|44309.2|44289.2|44307.2|44287.2|1
1729463030000|2024-10-20 22:23:50|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|0
1729463040000|2024-10-20 22:24:00|44305.7|44285.7|44309.7|44289.7|44309.7|44289.7|44305.7|44285.7|1
1729463050000|2024-10-20 22:24:10|||||||||2
1729463080000|2024-10-20 22:24:40|44312.2|44292.2|44307.2|44287.2|44312.2|44292.2|44307.2|44287.2|3
1729463090000|2024-10-20 22:24:50|44304.7|44284.7|44297.2|44277.2|44304.7|44284.7|44297.2|44277.2|9
1729463100000|2024-10-20 22:25:00|44296.2|44276.2|44292.2|44272.2|44296.2|44276.2|44290.7|44270.7|6
1729463110000|2024-10-20 22:25:10|44287.2|44267.2|44287.2|44267.2|44292.2|44272.2|44287.2|44267.2|0
1729463120000|2024-10-20 22:25:20|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|44292.2|44272.2|2
1729463140000|2024-10-20 22:25:40|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|0
1729463160000|2024-10-20 22:26:00|44296.7|44276.7|44298.2|44278.2|44299.2|44279.2|44296.7|44276.7|0
1729463170000|2024-10-20 22:26:10|44296.7|44276.7|44295.7|44275.7|44296.7|44276.7|44295.7|44275.7|1
1729463190000|2024-10-20 22:26:30|44297.2|44277.2|44301.7|44281.7|44301.7|44281.7|44297.2|44277.2|21
1729463200000|2024-10-20 22:26:40|44304.7|44284.7|44306.7|44286.7|44306.7|44286.7|44304.7|44284.7|0
1729463240000|2024-10-20 22:27:20|44307.8|44287.8|44309.7|44289.7|44309.7|44289.7|44307.8|44287.8|1
1729463250000|2024-10-20 22:27:30|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|3
1729463260000|2024-10-20 22:27:40|44309.7|44289.7|44313.2|44293.2|44313.2|44293.2|44309.7|44289.7|1
1729463270000|2024-10-20 22:27:50|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|3
1729463280000|2024-10-20 22:28:00|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1729463290000|2024-10-20 22:28:10|44302.2|44282.2|44304.7|44284.7|44304.7|44284.7|44302.2|44282.2|1
1729463300000|2024-10-20 22:28:20|44303.7|44283.7|44302.2|44282.2|44303.7|44283.7|44302.2|44282.2|0
1729463310000|2024-10-20 22:28:30|||||||||2
1729463330000|2024-10-20 22:28:50|||||||||2
1729463360000|2024-10-20 22:29:20|44305.2|44285.2|44312.2|44292.2|44312.2|44292.2|44305.2|44285.2|6
1729463390000|2024-10-20 22:29:50|||||||||4
1729463400000|2024-10-20 22:30:00|44309.7|44289.7|44302.2|44282.2|44309.7|44289.7|44302.2|44282.2|4
1729463420000|2024-10-20 22:30:20|44304.3|44284.3|44307.2|44287.2|44307.2|44287.2|44304.3|44284.3|3
1729463430000|2024-10-20 22:30:30|44303.3|44283.3|44302.2|44282.2|44303.3|44283.3|44302.2|44282.2|2
1729463460000|2024-10-20 22:31:00|44299.7|44279.7|44292.2|44272.2|44299.7|44279.7|44292.2|44272.2|6
1729463470000|2024-10-20 22:31:10|44290.8|44270.8|44289.7|44269.7|44290.8|44270.8|44289.7|44269.7|0
1729463480000|2024-10-20 22:31:20|||||||||1
1729463510000|2024-10-20 22:31:50|44288.3|44268.3|44287.2|44267.2|44288.3|44268.3|44284.7|44264.7|2
1729463520000|2024-10-20 22:32:00|44287.3|44267.3|44284.8|44264.8|44287.3|44267.3|44284.8|44264.8|0
1729463530000|2024-10-20 22:32:10|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|1
1729463540000|2024-10-20 22:32:20|44284.8|44264.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|0
1729463550000|2024-10-20 22:32:30|44283.7|44263.7|44285.8|44265.8|44285.8|44265.8|44283.7|44263.7|0
1729463570000|2024-10-20 22:32:50|44287.3|44267.3|44289.8|44269.8|44289.8|44269.8|44287.3|44267.3|4
1729463580000|2024-10-20 22:33:00|44288.3|44268.3|44293.3|44273.3|44293.3|44273.3|44288.3|44268.3|3
1729463600000|2024-10-20 22:33:20|44291.8|44271.8|44290.8|44270.8|44291.8|44271.8|44290.8|44270.8|3
1729463610000|2024-10-20 22:33:30|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|44289.8|44269.8|1
1729463620000|2024-10-20 22:33:40|44290.8|44270.8|44295.8|44275.8|44295.8|44275.8|44290.8|44270.8|2
1729463630000|2024-10-20 22:33:50|44297.3|44277.3|44300.8|44280.8|44300.8|44280.8|44297.3|44277.3|0
1729463640000|2024-10-20 22:34:00|44303.3|44283.3|44305.8|44285.8|44305.8|44285.8|44303.3|44283.3|0
1729463650000|2024-10-20 22:34:10|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|1
1729463670000|2024-10-20 22:34:30|||||||||1
1729463680000|2024-10-20 22:34:40|||||||||2
1729463690000|2024-10-20 22:34:50|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44305.8|44285.8|3
1729463700000|2024-10-20 22:35:00|44305.8|44285.8|44308.3|44288.3|44308.3|44288.3|44305.8|44285.8|1
1729463710000|2024-10-20 22:35:10|44307.3|44287.3|44305.8|44285.8|44307.3|44287.3|44305.8|44285.8|0
1729463730000|2024-10-20 22:35:30|44304.8|44284.8|44303.3|44283.3|44304.8|44284.8|44303.3|44283.3|0
1729463750000|2024-10-20 22:35:50|44305.8|44285.8|44303.3|44283.3|44305.8|44285.8|44303.3|44283.3|0
1729463800000|2024-10-20 22:36:40|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|0
1729463840000|2024-10-20 22:37:20|44298.3|44278.3|44298.3|44278.3|44298.3|44278.3|44298.3|44278.3|0
1729463850000|2024-10-20 22:37:30|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|0
1729463870000|2024-10-20 22:37:50|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|1
1729463880000|2024-10-20 22:38:00|44298.3|44278.3|44300.8|44280.8|44300.8|44280.8|44298.3|44278.3|2
1729463900000|2024-10-20 22:38:20|44302.3|44282.3|44300.8|44280.8|44302.3|44282.3|44300.8|44280.8|1
1729463910000|2024-10-20 22:38:30|44303.8|44283.8|44305.8|44285.8|44305.8|44285.8|44303.8|44283.8|10
1729463920000|2024-10-20 22:38:40|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|1
1729463940000|2024-10-20 22:39:00|44307.3|44287.3|44305.8|44285.8|44307.3|44287.3|44305.8|44285.8|1
1729463950000|2024-10-20 22:39:10|44300.8|44280.8|44295.8|44275.8|44300.8|44280.8|44295.8|44275.8|1
1729463960000|2024-10-20 22:39:20|||||||||3
1729463970000|2024-10-20 22:39:30|||||||||1
1729463980000|2024-10-20 22:39:40|44294.8|44274.8|44293.3|44273.3|44294.8|44274.8|44293.3|44273.3|0
1729463990000|2024-10-20 22:39:50|44295.8|44275.8|44290.8|44270.8|44295.8|44275.8|44290.8|44270.8|8
1729464010000|2024-10-20 22:40:10|||||||||1
1729464020000|2024-10-20 22:40:20|44288.3|44268.3|44287.3|44267.3|44288.3|44268.3|44287.3|44267.3|5
1729464030000|2024-10-20 22:40:30|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44283.3|44263.3|1
1729464040000|2024-10-20 22:40:40|||||||||1
1729464050000|2024-10-20 22:40:50|44283.3|44263.3|44277.3|44257.3|44285.8|44265.8|44277.3|44257.3|14
1729464060000|2024-10-20 22:41:00|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|5
1729464070000|2024-10-20 22:41:10|||||||||1
1729464080000|2024-10-20 22:41:20|44281.3|44261.3|44285.8|44265.8|44285.8|44265.8|44281.3|44261.3|3
1729464090000|2024-10-20 22:41:30|44287.3|44267.3|44285.8|44265.8|44287.3|44267.3|44285.8|44265.8|2
1729464100000|2024-10-20 22:41:40|44282.8|44262.8|44280.8|44260.8|44282.8|44262.8|44280.8|44260.8|1
1729464110000|2024-10-20 22:41:50|44283.3|44263.3|44285.8|44265.8|44285.8|44265.8|44283.3|44263.3|0
1729464120000|2024-10-20 22:42:00|44290.8|44270.8|44285.8|44265.8|44290.8|44270.8|44285.8|44265.8|0
1729464130000|2024-10-20 22:42:10|44287.3|44267.3|44290.8|44270.8|44290.8|44270.8|44287.3|44267.3|0
1729464140000|2024-10-20 22:42:20|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|2
1729464190000|2024-10-20 22:43:10|44288.8|44268.8|44288.3|44268.3|44290.8|44270.8|44285.8|44265.8|0
1729464200000|2024-10-20 22:43:20|44287.3|44267.3|44285.8|44265.8|44287.3|44267.3|44285.8|44265.8|1
1729464220000|2024-10-20 22:43:40|||||||||3
1729464240000|2024-10-20 22:44:00|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|0
1729464250000|2024-10-20 22:44:10|||||||||1
1729464280000|2024-10-20 22:44:40|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|0
1729464290000|2024-10-20 22:44:50|44288.8|44268.8|44285.8|44265.8|44288.8|44268.8|44285.8|44265.8|4
1729464300000|2024-10-20 22:45:00|44284.8|44264.8|44285.8|44265.8|44285.8|44265.8|44284.8|44264.8|0
1729464320000|2024-10-20 22:45:20|44287.3|44267.3|44290.8|44270.8|44290.8|44270.8|44287.3|44267.3|4
1729464340000|2024-10-20 22:45:40|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|1
1729464360000|2024-10-20 22:46:00|44286.8|44266.8|44285.8|44265.8|44286.8|44266.8|44285.8|44265.8|2
1729464390000|2024-10-20 22:46:30|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1729464400000|2024-10-20 22:46:40|44286.8|44266.8|44287.3|44267.3|44288.3|44268.3|44286.8|44266.8|2
1729464410000|2024-10-20 22:46:50|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|0
1729464430000|2024-10-20 22:47:10|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|0
1729464440000|2024-10-20 22:47:20|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|0
1729464470000|2024-10-20 22:47:50|||||||||1
1729464480000|2024-10-20 22:48:00|44284.8|44264.8|44283.3|44263.3|44284.8|44264.8|44283.3|44263.3|0
1729464500000|2024-10-20 22:48:20|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|1
1729464520000|2024-10-20 22:48:40|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|8
1729464530000|2024-10-20 22:48:50|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|0
1729464550000|2024-10-20 22:49:10|44300.8|44280.8|44295.8|44275.8|44300.8|44280.8|44295.8|44275.8|0
1729464570000|2024-10-20 22:49:30|44297.3|44277.3|44300.8|44280.8|44300.8|44280.8|44297.3|44277.3|0
1729464590000|2024-10-20 22:49:50|44301.8|44281.8|44298.3|44278.3|44302.3|44282.3|44298.3|44278.3|4
1729464600000|2024-10-20 22:50:00|44295.8|44275.8|44300.8|44280.8|44300.8|44280.8|44295.8|44275.8|0
1729464680000|2024-10-20 22:51:20|44301.8|44281.8|44300.8|44280.8|44303.3|44283.3|44300.8|44280.8|0
1729464700000|2024-10-20 22:51:40|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|0
1729464710000|2024-10-20 22:51:50|44302.3|44282.3|44300.8|44280.8|44302.3|44282.3|44300.8|44280.8|0
1729464720000|2024-10-20 22:52:00|44301.8|44281.8|44303.3|44283.3|44303.3|44283.3|44300.8|44280.8|0
1729464760000|2024-10-20 22:52:40|44304.8|44284.8|44305.8|44285.8|44305.8|44285.8|44304.8|44284.8|1
1729464770000|2024-10-20 22:52:50|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|1
1729464780000|2024-10-20 22:53:00|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|2
1729464800000|2024-10-20 22:53:20|44312.3|44292.3|44313.3|44293.3|44313.3|44293.3|44312.3|44292.3|2
1729464810000|2024-10-20 22:53:30|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|1
1729464820000|2024-10-20 22:53:40|||||||||2
1729464830000|2024-10-20 22:53:50|44318.3|44298.3|44313.3|44293.3|44318.3|44298.3|44313.3|44293.3|1
1729464840000|2024-10-20 22:54:00|44315.8|44295.8|44313.3|44293.3|44315.8|44295.8|44313.3|44293.3|1
1729464850000|2024-10-20 22:54:10|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|0
1729464860000|2024-10-20 22:54:20|44313.3|44293.3|44310.8|44290.8|44313.3|44293.3|44310.8|44290.8|0
1729464870000|2024-10-20 22:54:30|44311.8|44291.8|44310.8|44290.8|44313.3|44293.3|44310.8|44290.8|1
1729464890000|2024-10-20 22:54:50|44309.8|44289.8|44305.8|44285.8|44309.8|44289.8|44305.8|44285.8|10
1729464910000|2024-10-20 22:55:10|44306.8|44286.8|44308.3|44288.3|44308.3|44288.3|44306.8|44286.8|1
1729464930000|2024-10-20 22:55:30|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|0
1729464940000|2024-10-20 22:55:40|44310.8|44290.8|44311.8|44291.8|44311.8|44291.8|44310.8|44290.8|0
1729464950000|2024-10-20 22:55:50|||||||||1
1729464980000|2024-10-20 22:56:20|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|0
1729464990000|2024-10-20 22:56:30|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|44313.3|44293.3|0
1729465010000|2024-10-20 22:56:50|44316.3|44296.3|44318.3|44298.3|44318.3|44298.3|44316.3|44296.3|3
1729465030000|2024-10-20 22:57:10|||||||||1
1729465040000|2024-10-20 22:57:20|44319.4|44299.4|44320.8|44300.8|44320.8|44300.8|44319.4|44299.4|2
1729465050000|2024-10-20 22:57:30|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|1
1729465060000|2024-10-20 22:57:40|44321.9|44301.9|44323.3|44303.3|44323.3|44303.3|44321.9|44301.9|0
1729465080000|2024-10-20 22:58:00|||||||||2
1729465090000|2024-10-20 22:58:10|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|44324.4|44304.4|0
1729465100000|2024-10-20 22:58:20|44325.9|44305.9|44329.4|44309.4|44329.4|44309.4|44325.9|44305.9|0
1729465110000|2024-10-20 22:58:30|44327.9|44307.9|44325.9|44305.9|44327.9|44307.9|44325.9|44305.9|4
1729465130000|2024-10-20 22:58:50|44324.8|44304.8|44323.4|44303.4|44324.8|44304.8|44323.4|44303.4|2
1729465140000|2024-10-20 22:59:00|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|0
1729465170000|2024-10-20 22:59:30|44318.4|44298.4|44319.4|44299.4|44319.4|44299.4|44318.4|44298.4|0
1729465180000|2024-10-20 22:59:40|||||||||2
1729465190000|2024-10-20 22:59:50|||||||||2
1729465200000|2024-10-20 23:00:00|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|2
1729465210000|2024-10-20 23:00:10|44318.4|44298.4|44317.4|44297.4|44319.4|44299.4|44317.4|44297.4|0
1729465220000|2024-10-20 23:00:20|44315.9|44295.9|44315.9|44295.9|44315.9|44295.9|44315.9|44295.9|1
1729465230000|2024-10-20 23:00:30|44317.4|44297.4|44315.9|44295.9|44317.4|44297.4|44315.9|44295.9|0
1729465240000|2024-10-20 23:00:40|||||||||1
1729465260000|2024-10-20 23:01:00|44314.9|44294.9|44312.4|44292.4|44314.9|44294.9|44312.4|44292.4|1
1729465270000|2024-10-20 23:01:10|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|0
1729465290000|2024-10-20 23:01:30|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|0
1729465310000|2024-10-20 23:01:50|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|0
1729465340000|2024-10-20 23:02:20|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|44314.4|44294.4|0
1729465370000|2024-10-20 23:02:50|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|44315.4|44295.4|1
1729465380000|2024-10-20 23:03:00|44318.4|44298.4|44322.4|44302.4|44322.4|44302.4|44318.4|44298.4|0
1729465400000|2024-10-20 23:03:20|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|44325.9|44305.9|0
1729465410000|2024-10-20 23:03:30|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|44329.4|44309.4|0
1729465430000|2024-10-20 23:03:50|44330.9|44310.9|44330.9|44310.9|44330.9|44310.9|44330.9|44310.9|0
1729465440000|2024-10-20 23:04:00|44331.9|44311.9|44331.9|44311.9|44331.9|44311.9|44330.9|44310.9|1
1729465450000|2024-10-20 23:04:10|44332.9|44312.9|44337.9|44317.9|44337.9|44317.9|44332.9|44312.9|2
1729465480000|2024-10-20 23:04:40|44336.9|44316.9|44335.9|44315.9|44336.9|44316.9|44335.9|44315.9|0
1729465490000|2024-10-20 23:04:50|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|7
1729465500000|2024-10-20 23:05:00|44332.9|44312.9|44331.9|44311.9|44332.9|44312.9|44331.9|44311.9|0
1729465510000|2024-10-20 23:05:10|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|3
1729465560000|2024-10-20 23:06:00|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|0
1729465570000|2024-10-20 23:06:10|44331.4|44311.4|44332.4|44312.4|44332.4|44312.4|44331.4|44311.4|0
1729465580000|2024-10-20 23:06:20|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|0
1729465600000|2024-10-20 23:06:40|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|0
1729465640000|2024-10-20 23:07:20|44327.9|44307.9|44328.9|44308.9|44328.9|44308.9|44326.4|44306.4|1
1729465660000|2024-10-20 23:07:40|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|2
1729465670000|2024-10-20 23:07:50|44330.9|44310.9|44333.4|44313.4|44333.4|44313.4|44330.9|44310.9|6
1729465680000|2024-10-20 23:08:00|44338.4|44318.4|44338.4|44318.4|44338.4|44318.4|44338.4|44318.4|3
1729465690000|2024-10-20 23:08:10|||||||||1
1729465700000|2024-10-20 23:08:20|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|4
1729465710000|2024-10-20 23:08:30|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|4
1729465730000|2024-10-20 23:08:50|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|44332.4|44312.4|0
1729465740000|2024-10-20 23:09:00|44334.4|44314.4|44347.4|44327.4|44347.4|44327.4|44334.4|44314.4|10
1729465790000|2024-10-20 23:09:50|44345.9|44325.9|44350.9|44330.9|44350.9|44330.9|44345.9|44325.9|1
1729465800000|2024-10-20 23:10:00|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|11
1729465810000|2024-10-20 23:10:10|44354.4|44334.4|44353.4|44333.4|44354.4|44334.4|44353.4|44333.4|2
1729465840000|2024-10-20 23:10:40|44352.4|44332.4|44350.9|44330.9|44352.4|44332.4|44350.9|44330.9|3
1729465850000|2024-10-20 23:10:50|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|3
1729465860000|2024-10-20 23:11:00|44344.9|44324.9|44342.4|44322.4|44344.9|44324.9|44342.4|44322.4|2
1729465890000|2024-10-20 23:11:30|44345.9|44325.9|44342.9|44322.9|44345.9|44325.9|44340.9|44320.9|6
1729465900000|2024-10-20 23:11:40|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|1
1729465930000|2024-10-20 23:12:10|44340.9|44320.9|44345.9|44325.9|44345.9|44325.9|44340.9|44320.9|1
1729465940000|2024-10-20 23:12:20|44344.9|44324.9|44345.9|44325.9|44345.9|44325.9|44344.9|44324.9|12
1729465950000|2024-10-20 23:12:30|44347.4|44327.4|44353.4|44333.4|44353.4|44333.4|44347.4|44327.4|3
1729465970000|2024-10-20 23:12:50|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|44355.9|44335.9|2
1729465980000|2024-10-20 23:13:00|44351.9|44331.9|44344.9|44324.9|44351.9|44331.9|44344.9|44324.9|3
1729466010000|2024-10-20 23:13:30|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|1
1729466030000|2024-10-20 23:13:50|||||||||2
1729466060000|2024-10-20 23:14:20|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|0
1729466070000|2024-10-20 23:14:30|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|0
1729466080000|2024-10-20 23:14:40|44344.4|44324.4|44345.9|44325.9|44345.9|44325.9|44344.4|44324.4|0
1729466090000|2024-10-20 23:14:50|||||||||1
1729466160000|2024-10-20 23:16:00|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|44343.4|44323.4|0
1729466220000|2024-10-20 23:17:00|44341.9|44321.9|44340.9|44320.9|44341.9|44321.9|44340.9|44320.9|1
1729466230000|2024-10-20 23:17:10|44338.4|44318.4|44333.4|44313.4|44338.4|44318.4|44333.4|44313.4|1
1729466250000|2024-10-20 23:17:30|||||||||2
1729466270000|2024-10-20 23:17:50|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|2
1729466290000|2024-10-20 23:18:10|44335.9|44315.9|44337.9|44317.9|44337.9|44317.9|44335.9|44315.9|0
1729466300000|2024-10-20 23:18:20|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|0
1729466310000|2024-10-20 23:18:30|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|44335.9|44315.9|0
1729466320000|2024-10-20 23:18:40|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|0
1729466350000|2024-10-20 23:19:10|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|1
1729466380000|2024-10-20 23:19:40|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|0
1729466390000|2024-10-20 23:19:50|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|44339.4|44319.4|0
1729466410000|2024-10-20 23:20:10|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|0
1729466430000|2024-10-20 23:20:30|44341.4|44321.4|44342.9|44322.9|44342.9|44322.9|44341.4|44321.4|0
1729466440000|2024-10-20 23:20:40|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|0
1729466510000|2024-10-20 23:21:50|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|0
1729466570000|2024-10-20 23:22:50|44347.4|44327.4|44348.4|44328.4|44348.4|44328.4|44347.4|44327.4|1
1729466600000|2024-10-20 23:23:20|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|0
1729466610000|2024-10-20 23:23:30|44348.4|44328.4|44347.4|44327.4|44348.4|44328.4|44347.4|44327.4|1
1729466640000|2024-10-20 23:24:00|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|0
1729466660000|2024-10-20 23:24:20|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|2
1729466690000|2024-10-20 23:24:50|||||||||1
1729466710000|2024-10-20 23:25:10|44346.4|44326.4|44344.9|44324.9|44346.4|44326.4|44344.9|44324.9|3
1729466720000|2024-10-20 23:25:20|||||||||3
1729466760000|2024-10-20 23:26:00|44343.9|44323.9|44344.9|44324.9|44344.9|44324.9|44343.9|44323.9|0
1729466770000|2024-10-20 23:26:10|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|0
1729466780000|2024-10-20 23:26:20|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|0
1729466790000|2024-10-20 23:26:30|||||||||1
1729466800000|2024-10-20 23:26:40|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|1
1729466820000|2024-10-20 23:27:00|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|4
1729466840000|2024-10-20 23:27:20|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|1
1729466850000|2024-10-20 23:27:30|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|1
1729466860000|2024-10-20 23:27:40|44336.4|44316.4|44336.4|44316.4|44336.4|44316.4|44336.4|44316.4|0
1729466870000|2024-10-20 23:27:50|44334.9|44314.9|44327.4|44307.4|44334.9|44314.9|44327.4|44307.4|3
1729466880000|2024-10-20 23:28:00|44326|44306|44324.5|44304.5|44326|44306|44322|44302|2
1729466920000|2024-10-20 23:28:40|44327|44307|44324.5|44304.5|44327|44307|44324.5|44304.5|2
1729466960000|2024-10-20 23:29:20|44327|44307|44327|44307|44327|44307|44327|44307|0
1729466970000|2024-10-20 23:29:30|||||||||1
1729467000000|2024-10-20 23:30:00|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|44329.5|44309.5|0
1729467030000|2024-10-20 23:30:30|44327|44307|44329.5|44309.5|44329.5|44309.5|44327|44307|0
1729467050000|2024-10-20 23:30:50|44328|44308|44332|44312|44332|44312|44327|44307|0
1729467060000|2024-10-20 23:31:00|44333.5|44313.5|44334.5|44314.5|44334.5|44314.5|44333.5|44313.5|10
1729467070000|2024-10-20 23:31:10|44336|44316|44341|44321|44341|44321|44336|44316|11
1729467080000|2024-10-20 23:31:20|44343.5|44323.5|44341|44321|44343.5|44323.5|44341|44321|1
1729467120000|2024-10-20 23:32:00|44342|44322|44342|44322|44342|44322|44342|44322|8
1729467130000|2024-10-20 23:32:10|44339.5|44319.5|44338.5|44318.5|44339.5|44319.5|44338.5|44318.5|0
1729467140000|2024-10-20 23:32:20|44337|44317|44334.5|44314.5|44339.5|44319.5|44334.5|44314.5|0
1729467150000|2024-10-20 23:32:30|44333.5|44313.5|44332|44312|44333.5|44313.5|44332|44312|0
1729467170000|2024-10-20 23:32:50|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1729467180000|2024-10-20 23:33:00|44329.5|44309.5|44328|44308|44329.5|44309.5|44328|44308|0
1729467190000|2024-10-20 23:33:10|44330.5|44310.5|44328|44308|44330.5|44310.5|44328|44308|0
1729467210000|2024-10-20 23:33:30|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1729467220000|2024-10-20 23:33:40|44329.5|44309.5|44330.5|44310.5|44330.5|44310.5|44328|44308|0
1729467230000|2024-10-20 23:33:50|44329.5|44309.5|44330.5|44310.5|44330.5|44310.5|44328|44308|0
1729467250000|2024-10-20 23:34:10|44333|44313|44333|44313|44333|44313|44333|44313|0
1729467260000|2024-10-20 23:34:20|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1729467270000|2024-10-20 23:34:30|44333|44313|44338|44318|44338|44318|44333|44313|1
1729467290000|2024-10-20 23:34:50|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|3
1729467300000|2024-10-20 23:35:00|||||||||1
1729467320000|2024-10-20 23:35:20|44343|44323|44345.5|44325.5|44345.5|44325.5|44343|44323|2
1729467340000|2024-10-20 23:35:40|44346.5|44326.5|44348|44328|44348|44328|44346.5|44326.5|0
1729467380000|2024-10-20 23:36:20|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|1
1729467450000|2024-10-20 23:37:30|44349|44329|44349|44329|44349|44329|44349|44329|0
1729467500000|2024-10-20 23:38:20|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|1
1729467510000|2024-10-20 23:38:30|44349|44329|44350.5|44330.5|44350.5|44330.5|44348|44328|1
1729467520000|2024-10-20 23:38:40|44349|44329|44348|44328|44349|44329|44348|44328|0
1729467530000|2024-10-20 23:38:50|44349.5|44329.5|44349.5|44329.5|44349.5|44329.5|44349.5|44329.5|0
1729467540000|2024-10-20 23:39:00|44348|44328|44348|44328|44350.5|44330.5|44348|44328|0
1729467550000|2024-10-20 23:39:10|||||||||1
1729467560000|2024-10-20 23:39:20|44347|44327|44347|44327|44347|44327|44347|44327|2
1729467580000|2024-10-20 23:39:40|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|1
1729467590000|2024-10-20 23:39:50|44347|44327|44344.5|44324.5|44347|44327|44344.5|44324.5|0
1729467600000|2024-10-20 23:40:00|44347|44327|44348|44328|44348|44328|44347|44327|1
1729467620000|2024-10-20 23:40:20|||||||||1
1729467630000|2024-10-20 23:40:30|||||||||1
1729467650000|2024-10-20 23:40:50|44347|44327|44349|44329|44349|44329|44345.5|44325.5|6
1729467680000|2024-10-20 23:41:20|||||||||2
1729467690000|2024-10-20 23:41:30|44348|44328|44345.5|44325.5|44348|44328|44345.5|44325.5|3
1729467700000|2024-10-20 23:41:40|||||||||1
1729467730000|2024-10-20 23:42:10|44343|44323|44345.5|44325.5|44345.5|44325.5|44343|44323|0
1729467830000|2024-10-20 23:43:50|44342|44322|44345.5|44325.5|44345.5|44325.5|44340.5|44320.5|7
1729467840000|2024-10-20 23:44:00|44350.5|44330.5|44365.5|44345.5|44367|44347|44350.5|44330.5|21
1729467850000|2024-10-20 23:44:10|44368|44348|44368|44348|44368|44348|44368|44348|2
1729467860000|2024-10-20 23:44:20|44365.5|44345.5|44368|44348|44368|44348|44365.5|44345.5|3
1729467880000|2024-10-20 23:44:40|44367|44347|44365.5|44345.5|44370.5|44350.5|44365.5|44345.5|5
1729467890000|2024-10-20 23:44:50|44367|44347|44369.5|44349.5|44370.5|44350.5|44365.5|44345.5|2
1729467900000|2024-10-20 23:45:00|44368|44348|44358|44338|44368|44348|44358|44338|11
1729467910000|2024-10-20 23:45:10|44357|44337|44358|44338|44358|44338|44355.5|44335.5|3
1729467920000|2024-10-20 23:45:20|44355.5|44335.5|44360.5|44340.5|44360.5|44340.5|44355.5|44335.5|9
1729467930000|2024-10-20 23:45:30|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|0
1729467940000|2024-10-20 23:45:40|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1729467950000|2024-10-20 23:45:50|||||||||3
1729467960000|2024-10-20 23:46:00|44359.5|44339.5|44358|44338|44359.5|44339.5|44358|44338|0
1729467970000|2024-10-20 23:46:10|44359.5|44339.5|44360.5|44340.5|44360.5|44340.5|44359.5|44339.5|3
1729467980000|2024-10-20 23:46:20|44359|44339|44359|44339|44359|44339|44359|44339|0
1729467990000|2024-10-20 23:46:30|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1729468010000|2024-10-20 23:46:50|44355.5|44335.5|44353|44333|44355.5|44335.5|44353|44333|2
1729468030000|2024-10-20 23:47:10|44351.5|44331.5|44350.5|44330.5|44351.5|44331.5|44350.5|44330.5|1
1729468040000|2024-10-20 23:47:20|44348|44328|44350.5|44330.5|44350.5|44330.5|44348|44328|0
1729468050000|2024-10-20 23:47:30|44348|44328|44348|44328|44348|44328|44348|44328|0
1729468060000|2024-10-20 23:47:40|44345.5|44325.5|44343|44323|44345.5|44325.5|44343|44323|1
1729468100000|2024-10-20 23:48:20|44344|44324|44345.5|44325.5|44345.5|44325.5|44343|44323|0
1729468110000|2024-10-20 23:48:30|44344.5|44324.5|44343|44323|44344.5|44324.5|44343|44323|0
1729468130000|2024-10-20 23:48:50|44345.5|44325.5|44343|44323|44345.5|44325.5|44343|44323|0
1729468170000|2024-10-20 23:49:30|||||||||1
1729468190000|2024-10-20 23:49:50|44342|44322|44339|44319|44343|44323|44339|44319|1
1729468210000|2024-10-20 23:50:10|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|0
1729468230000|2024-10-20 23:50:30|44333|44313|44333|44313|44333|44313|44333|44313|0
1729468240000|2024-10-20 23:50:40|44331.6|44311.6|44327|44307|44331.6|44311.6|44327|44307|6
1729468250000|2024-10-20 23:50:50|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|1
1729468260000|2024-10-20 23:51:00|44323|44303|44323|44303|44323|44303|44323|44303|0
1729468270000|2024-10-20 23:51:10|44325.5|44305.5|44319.5|44299.5|44325.5|44305.5|44319.5|44299.5|3
1729468280000|2024-10-20 23:51:20|44318|44298|44318|44298|44318|44298|44313|44293|3
1729468300000|2024-10-20 23:51:40|44316|44296|44318|44298|44318|44298|44314.5|44294.5|2
1729468310000|2024-10-20 23:51:50|44318.1|44298.1|44321.6|44301.6|44321.6|44301.6|44318.1|44298.1|0
1729468330000|2024-10-20 23:52:10|44324.1|44304.1|44321.6|44301.6|44324.1|44304.1|44321.6|44301.6|0
1729468340000|2024-10-20 23:52:20|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|0
1729468350000|2024-10-20 23:52:30|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|0
1729468370000|2024-10-20 23:52:50|||||||||1
1729468380000|2024-10-20 23:53:00|44323.1|44303.1|44320.6|44300.6|44323.1|44303.1|44320.6|44300.6|3
1729468410000|2024-10-20 23:53:30|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|2
1729468420000|2024-10-20 23:53:40|44325.6|44305.6|44328.1|44308.1|44328.1|44308.1|44325.6|44305.6|1
1729468450000|2024-10-20 23:54:10|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|0
1729468480000|2024-10-20 23:54:40|44331.6|44311.6|44333.1|44313.1|44333.1|44313.1|44331.6|44311.6|0
1729468490000|2024-10-20 23:54:50|44332.1|44312.1|44331.6|44311.6|44333.1|44313.1|44330.6|44310.6|0
1729468500000|2024-10-20 23:55:00|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|44329.6|44309.6|3
1729468530000|2024-10-20 23:55:30|44335.6|44315.6|44339.1|44319.1|44339.1|44319.1|44335.6|44315.6|10
1729468540000|2024-10-20 23:55:40|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|6
1729468550000|2024-10-20 23:55:50|||||||||1
1729468560000|2024-10-20 23:56:00|44343.1|44323.1|44343.1|44323.1|44343.1|44323.1|44343.1|44323.1|0
1729468580000|2024-10-20 23:56:20|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|2
1729468590000|2024-10-20 23:56:30|44343.1|44323.1|44341.6|44321.6|44343.1|44323.1|44341.6|44321.6|2
1729468600000|2024-10-20 23:56:40|44340.1|44320.1|44341.6|44321.6|44343.1|44323.1|44340.1|44320.1|2
1729468610000|2024-10-20 23:56:50|44340.6|44320.6|44340.6|44320.6|44341.6|44321.6|44340.6|44320.6|1
1729468670000|2024-10-20 23:57:50|44339.1|44319.1|44338.1|44318.1|44339.1|44319.1|44338.1|44318.1|0
1729468680000|2024-10-20 23:58:00|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1729468690000|2024-10-20 23:58:10|||||||||1
1729468710000|2024-10-20 23:58:30|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|0
1729468720000|2024-10-20 23:58:40|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|3
1729468730000|2024-10-20 23:58:50|44341.6|44321.6|44341.6|44321.6|44342.6|44322.6|44341.6|44321.6|4
1729468750000|2024-10-20 23:59:10|||||||||2
1729468760000|2024-10-20 23:59:20|||||||||2
1729468790000|2024-10-20 23:59:50|44342.6|44322.6|44340.6|44320.6|44342.6|44322.6|44340.6|44320.6|2
1729468800000|2024-10-21 00:00:00|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44331.1|44311.1|27
1729468810000|2024-10-21 00:00:10|44354.1|44334.1|44356.6|44336.6|44356.6|44336.6|44352.6|44332.6|7
1729468830000|2024-10-21 00:00:30|44359.1|44339.1|44351.6|44331.6|44359.1|44339.1|44351.6|44331.6|6
1729468840000|2024-10-21 00:00:40|44349.1|44329.1|44348.1|44328.1|44349.1|44329.1|44348.1|44328.1|3
1729468850000|2024-10-21 00:00:50|44349.1|44329.1|44350.1|44330.1|44351.6|44331.6|44349.1|44329.1|3
1729468860000|2024-10-21 00:01:00|44351.6|44331.6|44350.1|44330.1|44351.6|44331.6|44350.1|44330.1|0
1729468870000|2024-10-21 00:01:10|44351.6|44331.6|44352.6|44332.6|44352.6|44332.6|44351.6|44331.6|0
1729468880000|2024-10-21 00:01:20|44354.1|44334.1|44366.1|44346.1|44369.6|44349.6|44354.1|44334.1|9
1729468890000|2024-10-21 00:01:30|44367.1|44347.1|44368.1|44348.1|44368.1|44348.1|44367.1|44347.1|1
1729468900000|2024-10-21 00:01:40|44367.1|44347.1|44356.1|44336.1|44367.1|44347.1|44356.1|44336.1|4
1729468910000|2024-10-21 00:01:50|44354.6|44334.6|44344.1|44324.1|44354.6|44334.6|44344.1|44324.1|3
1729468920000|2024-10-21 00:02:00|44342.1|44322.1|44349.1|44329.1|44349.1|44329.1|44338.1|44318.1|7
1729468930000|2024-10-21 00:02:10|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|2
1729468940000|2024-10-21 00:02:20|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|1
1729468950000|2024-10-21 00:02:30|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|3
1729468960000|2024-10-21 00:02:40|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|1
1729468970000|2024-10-21 00:02:50|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|0
1729468980000|2024-10-21 00:03:00|44350.6|44330.6|44359.1|44339.1|44359.1|44339.1|44350.6|44330.6|3
1729468990000|2024-10-21 00:03:10|44357.6|44337.6|44363.1|44343.1|44363.1|44343.1|44356.6|44336.6|13
1729469000000|2024-10-21 00:03:20|44361.6|44341.6|44357.1|44337.1|44361.6|44341.6|44357.1|44337.1|4
1729469010000|2024-10-21 00:03:30|44355.6|44335.6|44354.6|44334.6|44355.6|44335.6|44354.6|44334.6|0
1729469020000|2024-10-21 00:03:40|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|0
1729469030000|2024-10-21 00:03:50|44354.6|44334.6|44353.1|44333.1|44354.6|44334.6|44353.1|44333.1|0
1729469040000|2024-10-21 00:04:00|44352.1|44332.1|44355.6|44335.6|44355.6|44335.6|44352.1|44332.1|3
1729469050000|2024-10-21 00:04:10|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|0
1729469060000|2024-10-21 00:04:20|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|0
1729469070000|2024-10-21 00:04:30|44351.1|44331.1|44349.6|44329.6|44351.1|44331.1|44349.6|44329.6|6
1729469100000|2024-10-21 00:05:00|44350.6|44330.6|44353.1|44333.1|44353.1|44333.1|44349.6|44329.6|3
1729469110000|2024-10-21 00:05:10|44354.6|44334.6|44353.6|44333.6|44358.1|44338.1|44353.6|44333.6|6
1729469120000|2024-10-21 00:05:20|44352.1|44332.1|44352.1|44332.1|44353.1|44333.1|44350.6|44330.6|1
1729469140000|2024-10-21 00:05:40|44353.1|44333.1|44353.1|44333.1|44354.6|44334.6|44353.1|44333.1|2
1729469150000|2024-10-21 00:05:50|44352.1|44332.1|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|0
1729469160000|2024-10-21 00:06:00|44351.1|44331.1|44352.1|44332.1|44352.1|44332.1|44349.6|44329.6|0
1729469170000|2024-10-21 00:06:10|44354.6|44334.6|44359.1|44339.1|44359.1|44339.1|44353.1|44333.1|4
1729469180000|2024-10-21 00:06:20|44360.6|44340.6|44363.1|44343.1|44364.6|44344.6|44360.6|44340.6|2
1729469190000|2024-10-21 00:06:30|||||||||1
1729469200000|2024-10-21 00:06:40|44364.6|44344.6|44354.1|44334.1|44365.6|44345.6|44354.1|44334.1|5
1729469220000|2024-10-21 00:07:00|44352.6|44332.6|44355.1|44335.1|44355.1|44335.1|44351.6|44331.6|0
1729469230000|2024-10-21 00:07:10|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|44352.6|44332.6|0
1729469240000|2024-10-21 00:07:20|44351.6|44331.6|44347.6|44327.6|44351.6|44331.6|44347.6|44327.6|1
1729469260000|2024-10-21 00:07:40|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|3
1729469270000|2024-10-21 00:07:50|44336.6|44316.6|44332.6|44312.6|44336.6|44316.6|44332.6|44312.6|8
1729469280000|2024-10-21 00:08:00|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|0
1729469300000|2024-10-21 00:08:20|44333.1|44313.1|44334.1|44314.1|44334.1|44314.1|44333.1|44313.1|0
1729469310000|2024-10-21 00:08:30|44335.6|44315.6|44333.1|44313.1|44335.6|44315.6|44333.1|44313.1|2
1729469320000|2024-10-21 00:08:40|44331.6|44311.6|44335.6|44315.6|44335.6|44315.6|44331.6|44311.6|0
1729469330000|2024-10-21 00:08:50|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|1
1729469340000|2024-10-21 00:09:00|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|0
1729469360000|2024-10-21 00:09:20|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|3
1729469370000|2024-10-21 00:09:30|44338.1|44318.1|44326.6|44306.6|44338.1|44318.1|44326.6|44306.6|11
1729469380000|2024-10-21 00:09:40|44325.6|44305.6|44321.6|44301.6|44325.6|44305.6|44321.6|44301.6|9
1729469390000|2024-10-21 00:09:50|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|0
1729469400000|2024-10-21 00:10:00|44321.6|44301.6|44325.6|44305.6|44325.6|44305.6|44321.6|44301.6|2
1729469420000|2024-10-21 00:10:20|44320.6|44300.6|44321.6|44301.6|44321.6|44301.6|44320.6|44300.6|0
1729469430000|2024-10-21 00:10:30|44316.6|44296.6|44320.6|44300.6|44320.6|44300.6|44316.6|44296.6|4
1729469440000|2024-10-21 00:10:40|44319.1|44299.1|44316.6|44296.6|44319.1|44299.1|44316.6|44296.6|2
1729469460000|2024-10-21 00:11:00|44315.6|44295.6|44316.6|44296.6|44316.6|44296.6|44315.6|44295.6|1
1729469470000|2024-10-21 00:11:10|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|0
1729469480000|2024-10-21 00:11:20|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44315.6|44295.6|4
1729469490000|2024-10-21 00:11:30|44318.1|44298.1|44316.6|44296.6|44318.1|44298.1|44316.6|44296.6|0
1729469500000|2024-10-21 00:11:40|44315.6|44295.6|44311.6|44291.6|44315.6|44295.6|44311.6|44291.6|6
1729469510000|2024-10-21 00:11:50|||||||||7
1729469520000|2024-10-21 00:12:00|44313.6|44293.6|44311.6|44291.6|44313.6|44293.6|44311.6|44291.6|1
1729469540000|2024-10-21 00:12:20|44309.6|44289.6|44290.6|44270.6|44309.6|44289.6|44290.6|44270.6|23
1729469550000|2024-10-21 00:12:30|44289.6|44269.6|44287.1|44267.1|44289.6|44269.6|44286.6|44266.6|10
1729469560000|2024-10-21 00:12:40|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|0
1729469570000|2024-10-21 00:12:50|44288.6|44268.6|44290.6|44270.6|44290.6|44270.6|44288.6|44268.6|7
1729469580000|2024-10-21 00:13:00|||||||||2
1729469590000|2024-10-21 00:13:10|44289.6|44269.6|44288.1|44268.1|44289.6|44269.6|44288.1|44268.1|1
1729469600000|2024-10-21 00:13:20|44290.1|44270.1|44288.1|44268.1|44290.6|44270.6|44288.1|44268.1|2
1729469610000|2024-10-21 00:13:30|44286.6|44266.6|44279.6|44259.6|44286.6|44266.6|44279.6|44259.6|5
1729469620000|2024-10-21 00:13:40|44276.1|44256.1|44270.6|44250.6|44276.1|44256.1|44270.6|44250.6|7
1729469640000|2024-10-21 00:14:00|||||||||1
1729469660000|2024-10-21 00:14:20|44268.1|44248.1|44269.6|44249.6|44269.6|44249.6|44268.1|44248.1|9
1729469670000|2024-10-21 00:14:30|44268.1|44248.1|44270.6|44250.6|44270.6|44250.6|44268.1|44248.1|1
1729469700000|2024-10-21 00:15:00|44269.6|44249.6|44273.1|44253.1|44273.1|44253.1|44269.6|44249.6|5
1729469710000|2024-10-21 00:15:10|44275.6|44255.6|44277.1|44257.1|44278.1|44258.1|44275.6|44255.6|2
1729469720000|2024-10-21 00:15:20|44278.1|44258.1|44279.6|44259.6|44279.6|44259.6|44278.1|44258.1|0
1729469730000|2024-10-21 00:15:30|44277.1|44257.1|44266.6|44246.6|44277.1|44257.1|44265.6|44245.6|7
1729469740000|2024-10-21 00:15:40|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|44268.1|44248.1|0
1729469750000|2024-10-21 00:15:50|44270.6|44250.6|44278.1|44258.1|44278.1|44258.1|44270.6|44250.6|0
1729469760000|2024-10-21 00:16:00|44277.1|44257.1|44275.6|44255.6|44278.1|44258.1|44275.6|44255.6|2
1729469770000|2024-10-21 00:16:10|44276.6|44256.6|44275.6|44255.6|44276.6|44256.6|44275.6|44255.6|1
1729469780000|2024-10-21 00:16:20|44278.1|44258.1|44278.1|44258.1|44278.1|44258.1|44278.1|44258.1|0
1729469790000|2024-10-21 00:16:30|44276.6|44256.6|44281.6|44261.6|44283.1|44263.1|44276.6|44256.6|3
1729469800000|2024-10-21 00:16:40|44280.6|44260.6|44276.6|44256.6|44280.6|44260.6|44276.6|44256.6|2
1729469810000|2024-10-21 00:16:50|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|44275.1|44255.1|1
1729469830000|2024-10-21 00:17:10|44276.6|44256.6|44275.1|44255.1|44276.6|44256.6|44275.1|44255.1|0
1729469840000|2024-10-21 00:17:20|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|0
1729469850000|2024-10-21 00:17:30|44268.1|44248.1|44265.6|44245.6|44268.1|44248.1|44265.6|44245.6|8
1729469860000|2024-10-21 00:17:40|44268.1|44248.1|44270.6|44250.6|44270.6|44250.6|44268.1|44248.1|4
1729469870000|2024-10-21 00:17:50|44273.1|44253.1|44275.6|44255.6|44275.6|44255.6|44273.1|44253.1|2
1729469880000|2024-10-21 00:18:00|44276.6|44256.6|44278.1|44258.1|44278.1|44258.1|44276.6|44256.6|0
1729469890000|2024-10-21 00:18:10|44279.6|44259.6|44280.6|44260.6|44280.6|44260.6|44279.6|44259.6|0
1729469900000|2024-10-21 00:18:20|44282.1|44262.1|44280.6|44260.6|44282.1|44262.1|44279.6|44259.6|0
1729469910000|2024-10-21 00:18:30|44281.6|44261.6|44281.6|44261.6|44283.1|44263.1|44280.6|44260.6|2
1729469920000|2024-10-21 00:18:40|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|0
1729469930000|2024-10-21 00:18:50|||||||||1
1729469940000|2024-10-21 00:19:00|44285.6|44265.6|44285.6|44265.6|44287.1|44267.1|44285.6|44265.6|4
1729469950000|2024-10-21 00:19:10|44288.1|44268.1|44289.6|44269.6|44289.6|44269.6|44288.1|44268.1|1
1729469960000|2024-10-21 00:19:20|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|44290.6|44270.6|2
1729469970000|2024-10-21 00:19:30|44291.7|44271.7|44294.2|44274.2|44294.2|44274.2|44290.6|44270.6|1
1729469980000|2024-10-21 00:19:40|44295.6|44275.6|44295.6|44275.6|44295.6|44275.6|44295.6|44275.6|4
1729469990000|2024-10-21 00:19:50|44296.7|44276.7|44293.1|44273.1|44296.7|44276.7|44293.1|44273.1|1
1729470000000|2024-10-21 00:20:00|44295.6|44275.6|44291.7|44271.7|44295.6|44275.6|44291.7|44271.7|5
1729470010000|2024-10-21 00:20:10|44293.1|44273.1|44293.2|44273.2|44295.6|44275.6|44293.1|44273.1|3
1729470020000|2024-10-21 00:20:20|44295.7|44275.7|44290.7|44270.7|44295.7|44275.7|44290.7|44270.7|2
1729470030000|2024-10-21 00:20:30|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|3
1729470040000|2024-10-21 00:20:40|44286.7|44266.7|44283.2|44263.2|44286.7|44266.7|44282.1|44262.1|0
1729470050000|2024-10-21 00:20:50|44284.6|44264.6|44280.7|44260.7|44284.6|44264.6|44280.7|44260.7|2
1729470060000|2024-10-21 00:21:00|44283.6|44263.6|44285.7|44265.7|44285.7|44265.7|44283.6|44263.6|2
1729470070000|2024-10-21 00:21:10|44288.2|44268.2|44285.7|44265.7|44288.2|44268.2|44285.7|44265.7|3
1729470090000|2024-10-21 00:21:30|44284.6|44264.6|44285.7|44265.7|44285.7|44265.7|44284.6|44264.6|2
1729470100000|2024-10-21 00:21:40|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|2
1729470110000|2024-10-21 00:21:50|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|1
1729470120000|2024-10-21 00:22:00|44275.7|44255.7|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|1
1729470150000|2024-10-21 00:22:30|44279.7|44259.7|44280.7|44260.7|44280.7|44260.7|44279.7|44259.7|0
1729470160000|2024-10-21 00:22:40|44283.2|44263.2|44288.2|44268.2|44288.2|44268.2|44283.2|44263.2|10
1729470170000|2024-10-21 00:22:50|44289.2|44269.2|44290.7|44270.7|44290.7|44270.7|44289.2|44269.2|0
1729470180000|2024-10-21 00:23:00|44288.2|44268.2|44288.2|44268.2|44290.7|44270.7|44288.2|44268.2|3
1729470190000|2024-10-21 00:23:10|44289.7|44269.7|44290.7|44270.7|44290.7|44270.7|44289.7|44269.7|3
1729470200000|2024-10-21 00:23:20|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|0
1729470210000|2024-10-21 00:23:30|44294.2|44274.2|44295.7|44275.7|44298.2|44278.2|44294.2|44274.2|2
1729470230000|2024-10-21 00:23:50|44298.2|44278.2|44293.2|44273.2|44298.2|44278.2|44293.2|44273.2|2
1729470240000|2024-10-21 00:24:00|44290.7|44270.7|44288.2|44268.2|44290.7|44270.7|44288.2|44268.2|1
1729470250000|2024-10-21 00:24:10|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|0
1729470270000|2024-10-21 00:24:30|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|0
1729470280000|2024-10-21 00:24:40|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|0
1729470290000|2024-10-21 00:24:50|44289.7|44269.7|44293.2|44273.2|44293.2|44273.2|44288.2|44268.2|8
1729470300000|2024-10-21 00:25:00|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44293.2|44273.2|1
1729470310000|2024-10-21 00:25:10|44295.7|44275.7|44293.2|44273.2|44295.7|44275.7|44290.7|44270.7|1
1729470320000|2024-10-21 00:25:20|44289.2|44269.2|44288.2|44268.2|44289.2|44269.2|44288.2|44268.2|2
1729470330000|2024-10-21 00:25:30|44287.2|44267.2|44285.7|44265.7|44288.2|44268.2|44285.7|44265.7|0
1729470350000|2024-10-21 00:25:50|||||||||1
1729470360000|2024-10-21 00:26:00|44284.2|44264.2|44273.2|44253.2|44284.2|44264.2|44272.2|44252.2|10
1729470370000|2024-10-21 00:26:10|44272.2|44252.2|44264.2|44244.2|44272.2|44252.2|44264.2|44244.2|1
1729470380000|2024-10-21 00:26:20|44265.7|44245.7|44263.2|44243.2|44265.7|44245.7|44263.2|44243.2|1
1729470390000|2024-10-21 00:26:30|44265.7|44245.7|44265.7|44245.7|44268.2|44248.2|44263.2|44243.2|8
1729470400000|2024-10-21 00:26:40|44263.2|44243.2|44263.2|44243.2|44268.2|44248.2|44263.2|44243.2|3
1729470410000|2024-10-21 00:26:50|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44263.2|44243.2|5
1729470420000|2024-10-21 00:27:00|44264.7|44244.7|44240.7|44220.7|44265.7|44245.7|44240.7|44220.7|13
1729470430000|2024-10-21 00:27:10|44238.2|44218.2|44230.7|44210.7|44238.2|44218.2|44228.2|44208.2|6
1729470440000|2024-10-21 00:27:20|44231.7|44211.7|44243.2|44223.2|44243.2|44223.2|44231.7|44211.7|6
1729470450000|2024-10-21 00:27:30|44240.7|44220.7|44240.7|44220.7|44240.7|44220.7|44238.2|44218.2|1
1729470460000|2024-10-21 00:27:40|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|4
1729470470000|2024-10-21 00:27:50|44239.7|44219.7|44240.7|44220.7|44240.7|44220.7|44239.7|44219.7|0
1729470480000|2024-10-21 00:28:00|44241.7|44221.7|44246.7|44226.7|44246.7|44226.7|44241.7|44221.7|3
1729470500000|2024-10-21 00:28:20|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|0
1729470510000|2024-10-21 00:28:30|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|44249.2|44229.2|0
1729470520000|2024-10-21 00:28:40|||||||||1
1729470530000|2024-10-21 00:28:50|44251.2|44231.2|44252.7|44232.7|44252.7|44232.7|44251.2|44231.2|1
1729470550000|2024-10-21 00:29:10|44255.2|44235.2|44255.2|44235.2|44255.2|44235.2|44255.2|44235.2|0
1729470560000|2024-10-21 00:29:20|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|0
1729470570000|2024-10-21 00:29:30|44260.7|44240.7|44258.2|44238.2|44260.7|44240.7|44258.2|44238.2|0
1729470590000|2024-10-21 00:29:50|44260.7|44240.7|44259.2|44239.2|44260.7|44240.7|44258.2|44238.2|0
1729470600000|2024-10-21 00:30:00|44260.7|44240.7|44265.7|44245.7|44265.7|44245.7|44260.7|44240.7|4
1729470610000|2024-10-21 00:30:10|44267.7|44247.7|44270.7|44250.7|44270.7|44250.7|44267.7|44247.7|0
1729470620000|2024-10-21 00:30:20|44271.7|44251.7|44277.7|44257.7|44277.7|44257.7|44271.7|44251.7|7
1729470640000|2024-10-21 00:30:40|44280.2|44260.2|44282.7|44262.7|44282.7|44262.7|44280.2|44260.2|4
1729470650000|2024-10-21 00:30:50|44287.7|44267.7|44285.2|44265.2|44287.7|44267.7|44285.2|44265.2|5
1729470660000|2024-10-21 00:31:00|||||||||2
1729470680000|2024-10-21 00:31:20|44284.2|44264.2|44280.2|44260.2|44284.2|44264.2|44280.2|44260.2|2
1729470710000|2024-10-21 00:31:50|44279.2|44259.2|44280.2|44260.2|44280.2|44260.2|44277.7|44257.7|1
1729470720000|2024-10-21 00:32:00|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|2
1729470750000|2024-10-21 00:32:30|44283.7|44263.7|44287.7|44267.7|44287.7|44267.7|44283.7|44263.7|3
1729470760000|2024-10-21 00:32:40|44286.2|44266.2|44285.2|44265.2|44287.7|44267.7|44285.2|44265.2|0
1729470790000|2024-10-21 00:33:10|||||||||1
1729470810000|2024-10-21 00:33:30|44282.7|44262.7|44282.7|44262.7|44285.2|44265.2|44282.7|44262.7|1
1729470820000|2024-10-21 00:33:40|44280.2|44260.2|44282.7|44262.7|44282.7|44262.7|44280.2|44260.2|2
1729470830000|2024-10-21 00:33:50|44284.2|44264.2|44287.7|44267.7|44287.7|44267.7|44284.2|44264.2|2
1729470840000|2024-10-21 00:34:00|44288.7|44268.7|44290.2|44270.2|44290.2|44270.2|44288.7|44268.7|2
1729470850000|2024-10-21 00:34:10|44291.2|44271.2|44292.7|44272.7|44293.7|44273.7|44291.2|44271.2|0
1729470860000|2024-10-21 00:34:20|44293.7|44273.7|44295.2|44275.2|44295.2|44275.2|44293.7|44273.7|0
1729470870000|2024-10-21 00:34:30|44294.2|44274.2|44295.2|44275.2|44295.2|44275.2|44292.7|44272.7|0
1729470880000|2024-10-21 00:34:40|44291.2|44271.2|44295.2|44275.2|44295.2|44275.2|44290.2|44270.2|0
1729470890000|2024-10-21 00:34:50|44296.2|44276.2|44297.7|44277.7|44297.7|44277.7|44296.2|44276.2|0
1729470910000|2024-10-21 00:35:10|||||||||2
1729470920000|2024-10-21 00:35:20|44299.2|44279.2|44302.7|44282.7|44302.7|44282.7|44299.2|44279.2|1
1729470940000|2024-10-21 00:35:40|44305.2|44285.2|44307.7|44287.7|44307.7|44287.7|44305.2|44285.2|4
1729470950000|2024-10-21 00:35:50|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|1
1729470960000|2024-10-21 00:36:00|44307.7|44287.7|44305.2|44285.2|44307.7|44287.7|44305.2|44285.2|3
1729470970000|2024-10-21 00:36:10|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|2
1729470990000|2024-10-21 00:36:30|44305.2|44285.2|44302.7|44282.7|44305.2|44285.2|44302.7|44282.7|4
1729471000000|2024-10-21 00:36:40|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|5
1729471020000|2024-10-21 00:37:00|44302.7|44282.7|44300.2|44280.2|44302.7|44282.7|44300.2|44280.2|0
1729471030000|2024-10-21 00:37:10|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|0
1729471040000|2024-10-21 00:37:20|||||||||3
1729471060000|2024-10-21 00:37:40|44292.7|44272.7|44295.2|44275.2|44295.2|44275.2|44292.7|44272.7|0
1729471070000|2024-10-21 00:37:50|44293.7|44273.7|44292.7|44272.7|44293.7|44273.7|44292.7|44272.7|0
1729471080000|2024-10-21 00:38:00|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|1
1729471100000|2024-10-21 00:38:20|44289.2|44269.2|44290.2|44270.2|44290.2|44270.2|44289.2|44269.2|0
1729471110000|2024-10-21 00:38:30|44288.7|44268.7|44287.7|44267.7|44290.2|44270.2|44287.7|44267.7|0
1729471120000|2024-10-21 00:38:40|44285.2|44265.2|44283.2|44263.2|44288.2|44268.2|44283.2|44263.2|4
1729471140000|2024-10-21 00:39:00|44280.7|44260.7|44280.7|44260.7|44280.7|44260.7|44280.7|44260.7|0
1729471150000|2024-10-21 00:39:10|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|0
1729471160000|2024-10-21 00:39:20|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|44275.7|44255.7|0
1729471170000|2024-10-21 00:39:30|44274.7|44254.7|44269.2|44249.2|44274.7|44254.7|44269.2|44249.2|4
1729471190000|2024-10-21 00:39:50|44270.7|44250.7|44269.7|44249.7|44273.2|44253.2|44269.7|44249.7|0
1729471200000|2024-10-21 00:40:00|44268.2|44248.2|44273.2|44253.2|44273.2|44253.2|44268.2|44248.2|0
1729471210000|2024-10-21 00:40:10|44268.2|44248.2|44273.2|44253.2|44273.2|44253.2|44268.2|44248.2|0
1729471230000|2024-10-21 00:40:30|44270.7|44250.7|44273.2|44253.2|44273.2|44253.2|44270.7|44250.7|0
1729471240000|2024-10-21 00:40:40|||||||||1
1729471260000|2024-10-21 00:41:00|44271.7|44251.7|44272.2|44252.2|44273.2|44253.2|44271.7|44251.7|1
1729471270000|2024-10-21 00:41:10|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|0
1729471280000|2024-10-21 00:41:20|44269.2|44249.2|44268.2|44248.2|44269.2|44249.2|44268.2|44248.2|1
1729471290000|2024-10-21 00:41:30|44270.7|44250.7|44269.7|44249.7|44270.7|44250.7|44269.7|44249.7|7
1729471300000|2024-10-21 00:41:40|44268.2|44248.2|44270.7|44250.7|44270.7|44250.7|44268.2|44248.2|0
1729471320000|2024-10-21 00:42:00|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|1
1729471330000|2024-10-21 00:42:10|44274.2|44254.2|44281.7|44261.7|44281.7|44261.7|44274.2|44254.2|0
1729471340000|2024-10-21 00:42:20|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|0
1729471360000|2024-10-21 00:42:40|44280.7|44260.7|44283.2|44263.2|44285.7|44265.7|44280.7|44260.7|0
1729471370000|2024-10-21 00:42:50|44284.2|44264.2|44283.2|44263.2|44285.7|44265.7|44283.2|44263.2|0
1729471390000|2024-10-21 00:43:10|||||||||1
1729471400000|2024-10-21 00:43:20|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|0
1729471410000|2024-10-21 00:43:30|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|0
1729471420000|2024-10-21 00:43:40|44280.7|44260.7|44280.7|44260.7|44280.7|44260.7|44280.7|44260.7|1
1729471440000|2024-10-21 00:44:00|44278.2|44258.2|44280.7|44260.7|44280.7|44260.7|44278.2|44258.2|0
1729471450000|2024-10-21 00:44:10|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|44278.2|44258.2|0
1729471460000|2024-10-21 00:44:20|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|1
1729471480000|2024-10-21 00:44:40|44281.7|44261.7|44283.2|44263.2|44283.2|44263.2|44281.7|44261.7|1
1729471490000|2024-10-21 00:44:50|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|44282.2|44262.2|0
1729471500000|2024-10-21 00:45:00|44280.7|44260.7|44278.2|44258.2|44280.7|44260.7|44278.2|44258.2|2
1729471510000|2024-10-21 00:45:10|44279.2|44259.2|44278.2|44258.2|44280.7|44260.7|44278.2|44258.2|0
1729471530000|2024-10-21 00:45:30|44277.2|44257.2|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|0
1729471540000|2024-10-21 00:45:40|44279.7|44259.7|44280.7|44260.7|44280.7|44260.7|44279.7|44259.7|0
1729471550000|2024-10-21 00:45:50|44283.2|44263.2|44280.7|44260.7|44283.2|44263.2|44280.7|44260.7|0
1729471560000|2024-10-21 00:46:00|44282.2|44262.2|44285.7|44265.7|44285.7|44265.7|44282.2|44262.2|0
1729471570000|2024-10-21 00:46:10|44288.2|44268.2|44285.7|44265.7|44290.7|44270.7|44285.7|44265.7|1
1729471580000|2024-10-21 00:46:20|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|1
1729471590000|2024-10-21 00:46:30|||||||||4
1729471600000|2024-10-21 00:46:40|44289.2|44269.2|44288.2|44268.2|44289.2|44269.2|44288.2|44268.2|2
1729471610000|2024-10-21 00:46:50|44285.7|44265.7|44283.2|44263.2|44285.7|44265.7|44283.2|44263.2|0
1729471640000|2024-10-21 00:47:20|44282.2|44262.2|44280.7|44260.7|44283.2|44263.2|44280.7|44260.7|0
1729471650000|2024-10-21 00:47:30|44279.7|44259.7|44275.7|44255.7|44279.7|44259.7|44275.7|44255.7|4
1729471660000|2024-10-21 00:47:40|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|44272.2|44252.2|0
1729471670000|2024-10-21 00:47:50|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|0
1729471680000|2024-10-21 00:48:00|44269.3|44249.3|44268.2|44248.2|44269.3|44249.3|44268.2|44248.2|0
1729471690000|2024-10-21 00:48:10|||||||||1
1729471700000|2024-10-21 00:48:20|44265.7|44245.7|44264.7|44244.7|44265.7|44245.7|44264.7|44244.7|1
1729471710000|2024-10-21 00:48:30|44263.7|44243.7|44259.7|44239.7|44263.7|44243.7|44259.7|44239.7|1
1729471730000|2024-10-21 00:48:50|44261.2|44241.2|44259.7|44239.7|44262.2|44242.2|44259.7|44239.7|0
1729471740000|2024-10-21 00:49:00|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|0
1729471750000|2024-10-21 00:49:10|||||||||1
1729471760000|2024-10-21 00:49:20|44260.8|44240.8|44260.8|44240.8|44260.8|44240.8|44260.8|44240.8|1
1729471770000|2024-10-21 00:49:30|||||||||1
1729471780000|2024-10-21 00:49:40|44263.3|44243.3|44260.8|44240.8|44263.3|44243.3|44260.8|44240.8|0
1729471790000|2024-10-21 00:49:50|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|1
1729471800000|2024-10-21 00:50:00|44265.8|44245.8|44270.8|44250.8|44270.8|44250.8|44265.8|44245.8|0
1729471810000|2024-10-21 00:50:10|44271.8|44251.8|44273.3|44253.3|44273.3|44253.3|44271.8|44251.8|0
1729471830000|2024-10-21 00:50:30|44271.8|44251.8|44270.3|44250.3|44271.8|44251.8|44270.3|44250.3|6
1729471840000|2024-10-21 00:50:40|44269.3|44249.3|44266.8|44246.8|44269.3|44249.3|44266.8|44246.8|0
1729471850000|2024-10-21 00:50:50|44267.8|44247.8|44280.3|44260.3|44280.3|44260.3|44267.8|44247.8|21
1729471860000|2024-10-21 00:51:00|44282.8|44262.8|44280.3|44260.3|44282.8|44262.8|44277.8|44257.8|0
1729471870000|2024-10-21 00:51:10|44277.8|44257.8|44277.8|44257.8|44280.3|44260.3|44277.8|44257.8|1
1729471880000|2024-10-21 00:51:20|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|0
1729471890000|2024-10-21 00:51:30|44278.8|44258.8|44273.3|44253.3|44278.8|44258.8|44273.3|44253.3|4
1729471900000|2024-10-21 00:51:40|44271.8|44251.8|44265.8|44245.8|44271.8|44251.8|44265.8|44245.8|0
1729471910000|2024-10-21 00:51:50|44264.3|44244.3|44259.8|44239.8|44264.3|44244.3|44259.8|44239.8|1
1729471920000|2024-10-21 00:52:00|44258.3|44238.3|44261.8|44241.8|44261.8|44241.8|44258.3|44238.3|1
1729471930000|2024-10-21 00:52:10|44264.3|44244.3|44268.3|44248.3|44268.3|44248.3|44264.3|44244.3|0
1729471940000|2024-10-21 00:52:20|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|0
1729471950000|2024-10-21 00:52:30|44264.3|44244.3|44263.3|44243.3|44265.8|44245.8|44263.3|44243.3|1
1729471960000|2024-10-21 00:52:40|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|0
1729471970000|2024-10-21 00:52:50|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|1
1729471980000|2024-10-21 00:53:00|44265.8|44245.8|44264.8|44244.8|44265.8|44245.8|44264.8|44244.8|0
1729471990000|2024-10-21 00:53:10|44263.3|44243.3|44264.8|44244.8|44265.8|44245.8|44263.3|44243.3|0
1729472000000|2024-10-21 00:53:20|44265.8|44245.8|44265.8|44245.8|44266.8|44246.8|44264.8|44244.8|0
1729472010000|2024-10-21 00:53:30|44264.8|44244.8|44261.8|44241.8|44266.8|44246.8|44261.8|44241.8|5
1729472030000|2024-10-21 00:53:50|44257.3|44237.3|44249.8|44229.8|44257.3|44237.3|44249.8|44229.8|11
1729472040000|2024-10-21 00:54:00|44245.8|44225.8|44244.8|44224.8|44246.8|44226.8|44244.8|44224.8|2
1729472050000|2024-10-21 00:54:10|44245.8|44225.8|44244.8|44224.8|44245.8|44225.8|44244.8|44224.8|1
1729472060000|2024-10-21 00:54:20|44245.8|44225.8|44246.8|44226.8|44248.3|44228.3|44245.8|44225.8|0
1729472070000|2024-10-21 00:54:30|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|2
1729472080000|2024-10-21 00:54:40|44245.8|44225.8|44250.8|44230.8|44250.8|44230.8|44245.8|44225.8|4
1729472090000|2024-10-21 00:54:50|44249.8|44229.8|44258.3|44238.3|44258.3|44238.3|44248.3|44228.3|2
1729472100000|2024-10-21 00:55:00|44263.3|44243.3|44276.8|44256.8|44277.8|44257.8|44263.3|44243.3|26
1729472110000|2024-10-21 00:55:10|44278.3|44258.3|44278.3|44258.3|44279.8|44259.8|44275.8|44255.8|3
1729472120000|2024-10-21 00:55:20|44275.8|44255.8|44270.8|44250.8|44275.8|44255.8|44270.8|44250.8|1
1729472140000|2024-10-21 00:55:40|44269.3|44249.3|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|0
1729472150000|2024-10-21 00:55:50|44270.8|44250.8|44276.8|44256.8|44276.8|44256.8|44269.8|44249.8|0
1729472160000|2024-10-21 00:56:00|44275.3|44255.3|44273.3|44253.3|44275.3|44255.3|44273.3|44253.3|0
1729472170000|2024-10-21 00:56:10|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|1
1729472190000|2024-10-21 00:56:30|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|4
1729472200000|2024-10-21 00:56:40|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|1
1729472210000|2024-10-21 00:56:50|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|5
1729472220000|2024-10-21 00:57:00|44275.8|44255.8|44279.8|44259.8|44280.8|44260.8|44275.8|44255.8|6
1729472230000|2024-10-21 00:57:10|44278.3|44258.3|44273.3|44253.3|44278.3|44258.3|44273.3|44253.3|0
1729472240000|2024-10-21 00:57:20|44275.8|44255.8|44276.8|44256.8|44276.8|44256.8|44273.3|44253.3|1
1729472250000|2024-10-21 00:57:30|44275.8|44255.8|44273.3|44253.3|44275.8|44255.8|44273.3|44253.3|1
1729472260000|2024-10-21 00:57:40|44275.3|44255.3|44278.3|44258.3|44280.8|44260.8|44275.3|44255.3|0
1729472280000|2024-10-21 00:58:00|44280.8|44260.8|44278.3|44258.3|44281.8|44261.8|44278.3|44258.3|0
1729472290000|2024-10-21 00:58:10|44276.8|44256.8|44276.8|44256.8|44279.3|44259.3|44275.8|44255.8|1
1729472300000|2024-10-21 00:58:20|44278.3|44258.3|44279.3|44259.3|44279.3|44259.3|44278.3|44258.3|0
1729472310000|2024-10-21 00:58:30|44278.3|44258.3|44279.8|44259.8|44281.8|44261.8|44278.3|44258.3|0
1729472320000|2024-10-21 00:58:40|44276.8|44256.8|44278.3|44258.3|44278.3|44258.3|44276.8|44256.8|1
1729472340000|2024-10-21 00:59:00|44272.3|44252.3|44261.8|44241.8|44279.3|44259.3|44254.3|44234.3|12
1729472350000|2024-10-21 00:59:10|44264.3|44244.3|44268.3|44248.3|44268.3|44248.3|44264.3|44244.3|3
1729472360000|2024-10-21 00:59:20|44267.3|44247.3|44265.8|44245.8|44269.8|44249.8|44264.8|44244.8|1
1729472370000|2024-10-21 00:59:30|44268.3|44248.3|44270.8|44250.8|44270.8|44250.8|44268.3|44248.3|0
1729472380000|2024-10-21 00:59:40|44268.3|44248.3|44268.3|44248.3|44268.3|44248.3|44268.3|44248.3|1
1729472390000|2024-10-21 00:59:50|44265.8|44245.8|44268.3|44248.3|44268.3|44248.3|44264.8|44244.8|1
1729472400000|2024-10-21 01:00:00|44266.8|44246.8|44225.8|44205.8|44285.8|44265.8|44222.3|44202.3|75
1729472410000|2024-10-21 01:00:10|44228.3|44208.3|44233.3|44213.3|44233.3|44213.3|44208.3|44188.3|34
1729472420000|2024-10-21 01:00:20|44235.3|44215.3|44253.3|44233.3|44253.3|44233.3|44235.3|44215.3|5
1729472430000|2024-10-21 01:00:30|44255.8|44235.8|44282.8|44262.8|44282.8|44262.8|44255.8|44235.8|24
1729472440000|2024-10-21 01:00:40|44285.8|44265.8|44282.8|44262.8|44290.3|44270.3|44282.8|44262.8|16
1729472450000|2024-10-21 01:00:50|44277.8|44257.8|44275.3|44255.3|44285.3|44265.3|44272.8|44252.8|11
1729472460000|2024-10-21 01:01:00|44277.8|44257.8|44284.3|44264.3|44285.3|44265.3|44277.8|44257.8|15
1729472470000|2024-10-21 01:01:10|44283.8|44263.8|44285.3|44265.3|44286.3|44266.3|44275.3|44255.3|10
1729472480000|2024-10-21 01:01:20|44284.3|44264.3|44307.8|44287.8|44310.3|44290.3|44282.8|44262.8|12
1729472490000|2024-10-21 01:01:30|44309.8|44289.8|44307.8|44287.8|44315.3|44295.3|44307.8|44287.8|29
1729472500000|2024-10-21 01:01:40|44305.3|44285.3|44311.8|44291.8|44312.8|44292.8|44300.3|44280.3|23
1729472510000|2024-10-21 01:01:50|44312.8|44292.8|44316.8|44296.8|44322.8|44302.8|44312.8|44292.8|13
1729472520000|2024-10-21 01:02:00|44315.3|44295.3|44325.3|44305.3|44330.3|44310.3|44315.3|44295.3|10
1729472530000|2024-10-21 01:02:10|44322.8|44302.8|44331.8|44311.8|44332.8|44312.8|44322.8|44302.8|2
1729472540000|2024-10-21 01:02:20|44332.8|44312.8|44350.3|44330.3|44355.3|44335.3|44330.3|44310.3|19
1729472550000|2024-10-21 01:02:30|44344.3|44324.3|44338.3|44318.3|44344.3|44324.3|44333.3|44313.3|15
1729472560000|2024-10-21 01:02:40|44340.8|44320.8|44342.8|44322.8|44348.8|44328.8|44340.8|44320.8|6
1729472570000|2024-10-21 01:02:50|44340.3|44320.3|44350.3|44330.3|44350.3|44330.3|44337.8|44317.8|5
1729472580000|2024-10-21 01:03:00|44347.8|44327.8|44355.3|44335.3|44357.8|44337.8|44347.8|44327.8|17
1729472590000|2024-10-21 01:03:10|44352.8|44332.8|44346.3|44326.3|44352.8|44332.8|44332.8|44312.8|20
1729472600000|2024-10-21 01:03:20|44347.3|44327.3|44357.8|44337.8|44357.8|44337.8|44346.3|44326.3|6
1729472610000|2024-10-21 01:03:30|44360.3|44340.3|44418.8|44398.8|44418.8|44398.8|44360.3|44340.3|47
1729472620000|2024-10-21 01:03:40|44415.3|44395.3|44461.3|44441.3|44473.8|44453.8|44415.3|44395.3|38
1729472630000|2024-10-21 01:03:50|44460.3|44440.3|44453.8|44433.8|44466.3|44446.3|44453.8|44433.8|31
1729472640000|2024-10-21 01:04:00|44451.3|44431.3|44458.3|44438.3|44458.3|44438.3|44443.8|44423.8|25
1729472650000|2024-10-21 01:04:10|44459.3|44439.3|44457.3|44437.3|44465.8|44445.8|44456.3|44436.3|7
1729472660000|2024-10-21 01:04:20|44456.3|44436.3|44438.8|44418.8|44457.3|44437.3|44438.8|44418.8|8
1729472670000|2024-10-21 01:04:30|44437.3|44417.3|44422.3|44402.3|44437.3|44417.3|44422.3|44402.3|12
1729472680000|2024-10-21 01:04:40|44420.8|44400.8|44415.8|44395.8|44420.8|44400.8|44412.3|44392.3|22
1729472690000|2024-10-21 01:04:50|44414.8|44394.8|44425.8|44405.8|44425.8|44405.8|44414.8|44394.8|28
1729472700000|2024-10-21 01:05:00|44426.8|44406.8|44431.8|44411.8|44433.3|44413.3|44419.8|44399.8|33
1729472710000|2024-10-21 01:05:10|44432.8|44412.8|44449.8|44429.8|44463.3|44443.3|44432.8|44412.8|32
1729472720000|2024-10-21 01:05:20|44452.3|44432.3|44439.8|44419.8|44455.8|44435.8|44435.8|44415.8|15
1729472730000|2024-10-21 01:05:30|44440.8|44420.8|44454.3|44434.3|44454.3|44434.3|44435.8|44415.8|23
1729472740000|2024-10-21 01:05:40|44453.3|44433.3|44454.8|44434.8|44459.8|44439.8|44449.8|44429.8|11
1729472750000|2024-10-21 01:05:50|44455.8|44435.8|44444.8|44424.8|44455.8|44435.8|44444.8|44424.8|4
1729472760000|2024-10-21 01:06:00|44445.8|44425.8|44447.3|44427.3|44453.3|44433.3|44442.3|44422.3|17
1729472770000|2024-10-21 01:06:10|44449.8|44429.8|44449.8|44429.8|44450.8|44430.8|44447.3|44427.3|11
1729472780000|2024-10-21 01:06:20|44445.8|44425.8|44444.8|44424.8|44446.8|44426.8|44440.8|44420.8|11
1729472790000|2024-10-21 01:06:30|44447.3|44427.3|44438.3|44418.3|44447.3|44427.3|44438.3|44418.3|12
1729472800000|2024-10-21 01:06:40|44436.3|44416.3|44417.3|44397.3|44436.3|44416.3|44417.3|44397.3|14
1729472810000|2024-10-21 01:06:50|44415.8|44395.8|44400.8|44380.8|44415.8|44395.8|44400.8|44380.8|6
1729472820000|2024-10-21 01:07:00|44399.8|44379.8|44369.8|44349.8|44399.8|44379.8|44368.8|44348.8|18
1729472830000|2024-10-21 01:07:10|44368.8|44348.8|44374.8|44354.8|44377.3|44357.3|44363.3|44343.3|32
1729472840000|2024-10-21 01:07:20|44373.8|44353.8|44374.8|44354.8|44377.3|44357.3|44367.3|44347.3|5
1729472850000|2024-10-21 01:07:30|44377.3|44357.3|44373.8|44353.8|44379.8|44359.8|44371.8|44351.8|7
1729472860000|2024-10-21 01:07:40|44372.3|44352.3|44364.8|44344.8|44372.3|44352.3|44364.8|44344.8|8
1729472870000|2024-10-21 01:07:50|44362.3|44342.3|44377.3|44357.3|44377.3|44357.3|44359.8|44339.8|4
1729472880000|2024-10-21 01:08:00|44374.8|44354.8|44395.8|44375.8|44397.3|44377.3|44367.3|44347.3|20
1729472890000|2024-10-21 01:08:10|44397.3|44377.3|44392.3|44372.3|44397.3|44377.3|44392.3|44372.3|10
1729472900000|2024-10-21 01:08:20|44391.3|44371.3|44394.8|44374.8|44394.8|44374.8|44389.8|44369.8|2
1729472910000|2024-10-21 01:08:30|44399.8|44379.8|44412.3|44392.3|44412.3|44392.3|44399.8|44379.8|8
1729472920000|2024-10-21 01:08:40|44409.8|44389.8|44379.8|44359.8|44412.3|44392.3|44379.8|44359.8|7
1729472930000|2024-10-21 01:08:50|44374.8|44354.8|44372.3|44352.3|44377.3|44357.3|44372.3|44352.3|5
1729472940000|2024-10-21 01:09:00|44373.8|44353.8|44368.8|44348.8|44380.8|44360.8|44368.8|44348.8|11
1729472950000|2024-10-21 01:09:10|44367.3|44347.3|44379.8|44359.8|44382.3|44362.3|44367.3|44347.3|5
1729472960000|2024-10-21 01:09:20|44380.8|44360.8|44368.8|44348.8|44382.3|44362.3|44368.8|44348.8|7
1729472970000|2024-10-21 01:09:30|44367.3|44347.3|44372.3|44352.3|44374.8|44354.8|44366.3|44346.3|13
1729472980000|2024-10-21 01:09:40|44369.8|44349.8|44377.3|44357.3|44379.8|44359.8|44369.8|44349.8|7
1729472990000|2024-10-21 01:09:50|44378.8|44358.8|44377.3|44357.3|44384.8|44364.8|44377.3|44357.3|2
1729473000000|2024-10-21 01:10:00|44379.3|44359.3|44365.8|44345.8|44382.3|44362.3|44365.8|44345.8|10
1729473010000|2024-10-21 01:10:10|44367.3|44347.3|44384.8|44364.8|44384.8|44364.8|44367.3|44347.3|7
1729473020000|2024-10-21 01:10:20|44387.3|44367.3|44392.3|44372.3|44392.3|44372.3|44387.3|44367.3|7
1729473030000|2024-10-21 01:10:30|44402.3|44382.3|44410.8|44390.8|44410.8|44390.8|44402.3|44382.3|2
1729473040000|2024-10-21 01:10:40|44409.8|44389.8|44402.3|44382.3|44414.8|44394.8|44402.3|44382.3|11
1729473050000|2024-10-21 01:10:50|44404.3|44384.3|44417.3|44397.3|44417.3|44397.3|44404.3|44384.3|7
1729473060000|2024-10-21 01:11:00|44416.3|44396.3|44397.3|44377.3|44416.3|44396.3|44394.8|44374.8|12
1729473070000|2024-10-21 01:11:10|44399.8|44379.8|44412.3|44392.3|44415.8|44395.8|44398.3|44378.3|4
1729473080000|2024-10-21 01:11:20|44414.8|44394.8|44412.3|44392.3|44414.8|44394.8|44409.8|44389.8|2
1729473090000|2024-10-21 01:11:30|44414.8|44394.8|44407.3|44387.3|44414.8|44394.8|44403.3|44383.3|2
1729473100000|2024-10-21 01:11:40|44405.8|44385.8|44407.3|44387.3|44409.8|44389.8|44402.3|44382.3|1
1729473110000|2024-10-21 01:11:50|44408.8|44388.8|44402.3|44382.3|44410.8|44390.8|44402.3|44382.3|2
1729473120000|2024-10-21 01:12:00|44401.3|44381.3|44403.3|44383.3|44403.3|44383.3|44394.8|44374.8|5
1729473130000|2024-10-21 01:12:10|44407.3|44387.3|44407.3|44387.3|44409.8|44389.8|44404.4|44384.4|3
1729473140000|2024-10-21 01:12:20|44409.8|44389.8|44413.4|44393.4|44413.4|44393.4|44409.8|44389.8|16
1729473150000|2024-10-21 01:12:30|44414.4|44394.4|44412.3|44392.3|44420.9|44400.9|44412.3|44392.3|7
1729473160000|2024-10-21 01:12:40|44410.9|44390.9|44405.9|44385.9|44410.9|44390.9|44404.8|44384.8|4
1729473170000|2024-10-21 01:12:50|44404.8|44384.8|44392.3|44372.3|44404.8|44384.8|44392.3|44372.3|7
1729473180000|2024-10-21 01:13:00|44394.8|44374.8|44402.3|44382.3|44407.3|44387.3|44392.3|44372.3|10
1729473190000|2024-10-21 01:13:10|44404.8|44384.8|44397.4|44377.4|44404.8|44384.8|44397.3|44377.3|4
1729473200000|2024-10-21 01:13:20|44399.9|44379.9|44404.9|44384.9|44404.9|44384.9|44399.9|44379.9|1
1729473210000|2024-10-21 01:13:30|44403.4|44383.4|44417.4|44397.4|44417.4|44397.4|44403.4|44383.4|4
1729473220000|2024-10-21 01:13:40|44419.9|44399.9|44424.9|44404.9|44424.9|44404.9|44419.9|44399.9|3
1729473230000|2024-10-21 01:13:50|44422.4|44402.4|44439.9|44419.9|44442.4|44422.4|44422.4|44402.4|16
1729473240000|2024-10-21 01:14:00|44442.4|44422.4|44443.4|44423.4|44443.4|44423.4|44437.4|44417.4|5
1729473250000|2024-10-21 01:14:10|44444.4|44424.4|44442.4|44422.4|44445.9|44425.9|44440.9|44420.9|7
1729473260000|2024-10-21 01:14:20|44439.4|44419.4|44439.9|44419.9|44440.9|44420.9|44435.9|44415.9|2
1729473270000|2024-10-21 01:14:30|44438.4|44418.4|44440.9|44420.9|44448.4|44428.4|44434.9|44414.9|13
1729473280000|2024-10-21 01:14:40|44443.4|44423.4|44445.9|44425.9|44445.9|44425.9|44443.4|44423.4|3
1729473290000|2024-10-21 01:14:50|44448.4|44428.4|44449.9|44429.9|44452.4|44432.4|44448.4|44428.4|2
1729473300000|2024-10-21 01:15:00|44448.9|44428.9|44449.9|44429.9|44454.9|44434.9|44438.9|44418.9|44
1729473310000|2024-10-21 01:15:10|44447.4|44427.4|44437.4|44417.4|44447.4|44427.4|44437.4|44417.4|7
1729473320000|2024-10-21 01:15:20|44438.9|44418.9|44437.4|44417.4|44438.9|44418.9|44436.4|44416.4|3
1729473330000|2024-10-21 01:15:30|44436.4|44416.4|44442.4|44422.4|44442.4|44422.4|44434.9|44414.9|3
1729473340000|2024-10-21 01:15:40|44445.9|44425.9|44456.4|44436.4|44456.4|44436.4|44445.9|44425.9|32
1729473350000|2024-10-21 01:15:50|44457.4|44437.4|44463.4|44443.4|44464.9|44444.9|44457.4|44437.4|3
1729473360000|2024-10-21 01:16:00|44462.4|44442.4|44442.4|44422.4|44462.4|44442.4|44442.4|44422.4|4
1729473370000|2024-10-21 01:16:10|44441.4|44421.4|44440.9|44420.9|44442.9|44422.9|44437.4|44417.4|2
1729473380000|2024-10-21 01:16:20|44437.4|44417.4|44414.9|44394.9|44437.4|44417.4|44412.4|44392.4|9
1729473390000|2024-10-21 01:16:30|44417.4|44397.4|44393.9|44373.9|44417.4|44397.4|44393.9|44373.9|4
1729473400000|2024-10-21 01:16:40|44392.4|44372.4|44397.4|44377.4|44397.4|44377.4|44389.9|44369.9|4
1729473410000|2024-10-21 01:16:50|44398.4|44378.4|44397.4|44377.4|44402.4|44382.4|44394.9|44374.9|3
1729473420000|2024-10-21 01:17:00|44394.9|44374.9|44387.4|44367.4|44394.9|44374.9|44384.9|44364.9|8
1729473430000|2024-10-21 01:17:10|44383.9|44363.9|44387.4|44367.4|44387.4|44367.4|44383.9|44363.9|4
1729473440000|2024-10-21 01:17:20|44384.9|44364.9|44392.4|44372.4|44392.4|44372.4|44382.4|44362.4|5
1729473450000|2024-10-21 01:17:30|44391.4|44371.4|44387.4|44367.4|44391.4|44371.4|44377.4|44357.4|6
1729473460000|2024-10-21 01:17:40|44383.4|44363.4|44384.9|44364.9|44384.9|44364.9|44382.4|44362.4|6
1729473470000|2024-10-21 01:17:50|44387.4|44367.4|44377.4|44357.4|44387.4|44367.4|44377.4|44357.4|1
1729473480000|2024-10-21 01:18:00|44379.9|44359.9|44372.4|44352.4|44379.9|44359.9|44369.9|44349.9|10
1729473490000|2024-10-21 01:18:10|44373.9|44353.9|44382.4|44362.4|44382.4|44362.4|44373.9|44353.9|1
1729473500000|2024-10-21 01:18:20|44384.9|44364.9|44383.4|44363.4|44388.9|44368.9|44382.4|44362.4|3
1729473510000|2024-10-21 01:18:30|44381.9|44361.9|44378.9|44358.9|44383.4|44363.4|44378.9|44358.9|1
1729473520000|2024-10-21 01:18:40|44377.4|44357.4|44382.4|44362.4|44387.4|44367.4|44376.4|44356.4|4
1729473530000|2024-10-21 01:18:50|44385.4|44365.4|44387.4|44367.4|44387.4|44367.4|44381.4|44361.4|5
1729473540000|2024-10-21 01:19:00|44384.9|44364.9|44384.9|44364.9|44389.9|44369.9|44382.4|44362.4|5
1729473550000|2024-10-21 01:19:10|44383.9|44363.9|44383.9|44363.9|44384.9|44364.9|44380.4|44360.4|3
1729473560000|2024-10-21 01:19:20|44380.4|44360.4|44384.9|44364.9|44387.4|44367.4|44380.4|44360.4|7
1729473570000|2024-10-21 01:19:30|44385.9|44365.9|44387.4|44367.4|44388.9|44368.9|44383.9|44363.9|1
1729473580000|2024-10-21 01:19:40|44388.4|44368.4|44384.9|44364.9|44389.9|44369.9|44384.9|44364.9|1
1729473590000|2024-10-21 01:19:50|44385.9|44365.9|44388.9|44368.9|44388.9|44368.9|44383.9|44363.9|3
1729473600000|2024-10-21 01:20:00|44389.9|44369.9|44397.4|44377.4|44399.9|44379.9|44387.4|44367.4|7
1729473610000|2024-10-21 01:20:10|44399.9|44379.9|44397.4|44377.4|44399.9|44379.9|44394.9|44374.9|3
1729473620000|2024-10-21 01:20:20|44398.4|44378.4|44402.4|44382.4|44403.4|44383.4|44394.9|44374.9|4
1729473630000|2024-10-21 01:20:30|44405.4|44385.4|44404.9|44384.9|44412.4|44392.4|44404.9|44384.9|6
1729473640000|2024-10-21 01:20:40|44397.4|44377.4|44392.4|44372.4|44397.4|44377.4|44387.4|44367.4|5
1729473650000|2024-10-21 01:20:50|44394.9|44374.9|44383.9|44363.9|44394.9|44374.9|44383.9|44363.9|2
1729473660000|2024-10-21 01:21:00|44382.9|44362.9|44405.9|44385.9|44405.9|44385.9|44382.9|44362.9|5
1729473670000|2024-10-21 01:21:10|44407.4|44387.4|44410.4|44390.4|44414.9|44394.9|44404.9|44384.9|7
1729473680000|2024-10-21 01:21:20|44407.4|44387.4|44407.4|44387.4|44412.4|44392.4|44407.4|44387.4|1
1729473690000|2024-10-21 01:21:30|44408.4|44388.4|44419.9|44399.9|44419.9|44399.9|44408.4|44388.4|4
1729473700000|2024-10-21 01:21:40|44422.4|44402.4|44429.9|44409.9|44429.9|44409.9|44422.4|44402.4|2
1729473710000|2024-10-21 01:21:50|44426.4|44406.4|44422.4|44402.4|44428.4|44408.4|44422.4|44402.4|4
1729473720000|2024-10-21 01:22:00|44417.4|44397.4|44411.4|44391.4|44422.4|44402.4|44411.4|44391.4|1
1729473730000|2024-10-21 01:22:10|44408.4|44388.4|44392.4|44372.4|44408.4|44388.4|44392.4|44372.4|6
1729473740000|2024-10-21 01:22:20|44389.9|44369.9|44394.9|44374.9|44394.9|44374.9|44389.9|44369.9|2
1729473750000|2024-10-21 01:22:30|44397.4|44377.4|44381.4|44361.4|44397.4|44377.4|44381.4|44361.4|5
1729473760000|2024-10-21 01:22:40|44378.9|44358.9|44385.9|44365.9|44385.9|44365.9|44367.4|44347.4|10
1729473770000|2024-10-21 01:22:50|44390.9|44370.9|44377.4|44357.4|44392.4|44372.4|44377.4|44357.4|0
1729473780000|2024-10-21 01:23:00|44376.4|44356.4|44384.9|44364.9|44384.9|44364.9|44374.9|44354.9|2
1729473790000|2024-10-21 01:23:10|44385.9|44365.9|44397.4|44377.4|44397.4|44377.4|44385.9|44365.9|3
1729473800000|2024-10-21 01:23:20|44394.9|44374.9|44392.4|44372.4|44394.9|44374.9|44389.9|44369.9|1
1729473810000|2024-10-21 01:23:30|44394.9|44374.9|44385.9|44365.9|44394.9|44374.9|44384.9|44364.9|10
1729473820000|2024-10-21 01:23:40|44385.4|44365.4|44374.9|44354.9|44385.4|44365.4|44374.9|44354.9|0
1729473830000|2024-10-21 01:23:50|44372.4|44352.4|44376.4|44356.4|44377.4|44357.4|44372.4|44352.4|1
1729473840000|2024-10-21 01:24:00|44377.4|44357.4|44387.4|44367.4|44387.4|44367.4|44377.4|44357.4|1
1729473850000|2024-10-21 01:24:10|44383.4|44363.4|44382.4|44362.4|44387.4|44367.4|44382.4|44362.4|0
1729473860000|2024-10-21 01:24:20|44381.4|44361.4|44374.9|44354.9|44381.4|44361.4|44374.9|44354.9|1
1729473870000|2024-10-21 01:24:30|44372.4|44352.4|44372.4|44352.4|44377.4|44357.4|44372.4|44352.4|0
1729473880000|2024-10-21 01:24:40|44367.4|44347.4|44372.4|44352.4|44376.4|44356.4|44367.4|44347.4|0
1729473890000|2024-10-21 01:24:50|44375.9|44355.9|44372.4|44352.4|44375.9|44355.9|44372.4|44352.4|1
1729473900000|2024-10-21 01:25:00|44375.4|44355.4|44388.4|44368.4|44388.4|44368.4|44372.4|44352.4|14
1729473910000|2024-10-21 01:25:10|44387.4|44367.4|44387.4|44367.4|44392.4|44372.4|44387.4|44367.4|2
1729473920000|2024-10-21 01:25:20|44389.9|44369.9|44382.4|44362.4|44394.9|44374.9|44379.9|44359.9|5
1729473930000|2024-10-21 01:25:30|44379.9|44359.9|44377.4|44357.4|44382.4|44362.4|44377.4|44357.4|7
1729473940000|2024-10-21 01:25:40|44373.9|44353.9|44347.4|44327.4|44373.9|44353.9|44347.4|44327.4|7
1729473950000|2024-10-21 01:25:50|44348.4|44328.4|44352.4|44332.4|44357.4|44337.4|44348.4|44328.4|2
1729473960000|2024-10-21 01:26:00|44353.4|44333.4|44358.9|44338.9|44359.9|44339.9|44352.4|44332.4|1
1729473970000|2024-10-21 01:26:10|44357.4|44337.4|44372.4|44352.4|44372.4|44352.4|44357.4|44337.4|0
1729473980000|2024-10-21 01:26:20|44374.9|44354.9|44372.4|44352.4|44374.9|44354.9|44372.4|44352.4|7
1729473990000|2024-10-21 01:26:30|44374.9|44354.9|44399.9|44379.9|44399.9|44379.9|44374.9|44354.9|16
1729474000000|2024-10-21 01:26:40|44407.4|44387.4|44417.4|44397.4|44420.9|44400.9|44407.4|44387.4|7
1729474010000|2024-10-21 01:26:50|44419.4|44399.4|44422.4|44402.4|44422.4|44402.4|44417.4|44397.4|1
1729474020000|2024-10-21 01:27:00|44419.9|44399.9|44417.4|44397.4|44422.4|44402.4|44417.4|44397.4|2
1729474030000|2024-10-21 01:27:10|44416.4|44396.4|44429.9|44409.9|44429.9|44409.9|44414.9|44394.9|12
1729474040000|2024-10-21 01:27:20|44432.4|44412.4|44432.4|44412.4|44434.9|44414.9|44432.4|44412.4|3
1729474050000|2024-10-21 01:27:30|44431.4|44411.4|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|3
1729474060000|2024-10-21 01:27:40|44429.9|44409.9|44422.4|44402.4|44432.4|44412.4|44422.4|44402.4|4
1729474070000|2024-10-21 01:27:50|44424.4|44404.4|44430.4|44410.4|44434.9|44414.9|44423.4|44403.4|2
1729474080000|2024-10-21 01:28:00|44427.4|44407.4|44429.9|44409.9|44429.9|44409.9|44420.4|44400.4|5
1729474090000|2024-10-21 01:28:10|44428.4|44408.4|44424.9|44404.9|44428.4|44408.4|44424.9|44404.9|2
1729474100000|2024-10-21 01:28:20|44425.9|44405.9|44422.4|44402.4|44427.4|44407.4|44422.4|44402.4|3
1729474110000|2024-10-21 01:28:30|44420.4|44400.4|44423.9|44403.9|44423.9|44403.9|44417.4|44397.4|3
1729474120000|2024-10-21 01:28:40|44425.4|44405.4|44427.4|44407.4|44432.4|44412.4|44425.4|44405.4|2
1729474130000|2024-10-21 01:28:50|44426.4|44406.4|44434.9|44414.9|44434.9|44414.9|44422.4|44402.4|3
1729474140000|2024-10-21 01:29:00|44432.4|44412.4|44424.9|44404.9|44432.4|44412.4|44422.4|44402.4|5
1729474150000|2024-10-21 01:29:10|44426.4|44406.4|44429.9|44409.9|44429.9|44409.9|44426.4|44406.4|0
1729474160000|2024-10-21 01:29:20|44430.9|44410.9|44427.4|44407.4|44432.4|44412.4|44427.4|44407.4|1
1729474170000|2024-10-21 01:29:30|44426.4|44406.4|44422.4|44402.4|44426.4|44406.4|44417.4|44397.4|4
1729474180000|2024-10-21 01:29:40|44425.9|44405.9|44423.9|44403.9|44427.4|44407.4|44423.9|44403.9|0
1729474190000|2024-10-21 01:29:50|44422.4|44402.4|44422.4|44402.4|44431.4|44411.4|44422.4|44402.4|1
1729474200000|2024-10-21 01:30:00|44425.9|44405.9|44439.9|44419.9|44442.4|44422.4|44415.9|44395.9|15
1729474210000|2024-10-21 01:30:10|44437.4|44417.4|44444.9|44424.9|44454.9|44434.9|44432.4|44412.4|8
1729474220000|2024-10-21 01:30:20|44443.9|44423.9|44412.4|44392.4|44443.9|44423.9|44412.4|44392.4|7
1729474230000|2024-10-21 01:30:30|44409.9|44389.9|44412.4|44392.4|44412.4|44392.4|44402.4|44382.4|0
1729474240000|2024-10-21 01:30:40|44407.4|44387.4|44422.4|44402.4|44423.9|44403.9|44404.9|44384.9|3
1729474250000|2024-10-21 01:30:50|44427.4|44407.4|44382.4|44362.4|44427.4|44407.4|44382.4|44362.4|17
1729474260000|2024-10-21 01:31:00|44385.9|44365.9|44367.4|44347.4|44392.4|44372.4|44367.4|44347.4|19
1729474270000|2024-10-21 01:31:10|44368.4|44348.4|44382.4|44362.4|44382.4|44362.4|44368.4|44348.4|7
1729474280000|2024-10-21 01:31:20|44384.9|44364.9|44404.9|44384.9|44404.9|44384.9|44384.9|44364.9|7
1729474290000|2024-10-21 01:31:30|44402.4|44382.4|44392.4|44372.4|44406.4|44386.4|44389.9|44369.9|2
1729474300000|2024-10-21 01:31:40|44390.4|44370.4|44397.4|44377.4|44397.4|44377.4|44379.9|44359.9|10
1729474310000|2024-10-21 01:31:50|44398.4|44378.4|44402.4|44382.4|44404.9|44384.9|44398.4|44378.4|6
1729474320000|2024-10-21 01:32:00|44403.4|44383.4|44392.4|44372.4|44404.9|44384.9|44387.4|44367.4|3
1729474330000|2024-10-21 01:32:10|44394.9|44374.9|44419.9|44399.9|44419.9|44399.9|44394.9|44374.9|4
1729474340000|2024-10-21 01:32:20|44422.4|44402.4|44422.4|44402.4|44427.4|44407.4|44417.4|44397.4|3
1729474350000|2024-10-21 01:32:30|44417.4|44397.4|44422.4|44402.4|44422.4|44402.4|44412.4|44392.4|4
1729474360000|2024-10-21 01:32:40|44424.9|44404.9|44442.4|44422.4|44444.9|44424.9|44424.9|44404.9|2
1729474370000|2024-10-21 01:32:50|44439.9|44419.9|44442.4|44422.4|44442.4|44422.4|44432.4|44412.4|2
1729474380000|2024-10-21 01:33:00|44444.9|44424.9|44447.4|44427.4|44447.4|44427.4|44439.9|44419.9|5
1729474390000|2024-10-21 01:33:10|44446.4|44426.4|44444.9|44424.9|44446.4|44426.4|44437.4|44417.4|2
1729474400000|2024-10-21 01:33:20|44446.4|44426.4|44462.4|44442.4|44462.4|44442.4|44446.4|44426.4|19
1729474410000|2024-10-21 01:33:30|44464.9|44444.9|44495.9|44475.9|44495.9|44475.9|44462.4|44442.4|40
1729474420000|2024-10-21 01:33:40|44493.4|44473.4|44510.9|44490.9|44513.4|44493.4|44488.4|44468.4|15
1729474430000|2024-10-21 01:33:50|44513.4|44493.4|44493.4|44473.4|44513.4|44493.4|44492.4|44472.4|15
1729474440000|2024-10-21 01:34:00|44490.9|44470.9|44485.9|44465.9|44490.9|44470.9|44475.9|44455.9|13
1729474450000|2024-10-21 01:34:10|44483.4|44463.4|44484.4|44464.4|44484.4|44464.4|44475.9|44455.9|5
1729474460000|2024-10-21 01:34:20|44483.4|44463.4|44495.9|44475.9|44495.9|44475.9|44480.9|44460.9|3
1729474470000|2024-10-21 01:34:30|44493.4|44473.4|44490.9|44470.9|44495.9|44475.9|44485.9|44465.9|1
1729474480000|2024-10-21 01:34:40|44488.9|44468.9|44518.4|44498.4|44520.9|44500.9|44485.9|44465.9|68
1729474490000|2024-10-21 01:34:50|44517.4|44497.4|44510.9|44490.9|44520.9|44500.9|44510.9|44490.9|5
1729474500000|2024-10-21 01:35:00|44509.4|44489.4|44500.9|44480.9|44510.9|44490.9|44500.9|44480.9|9
1729474510000|2024-10-21 01:35:10|44495.9|44475.9|44500.9|44480.9|44500.9|44480.9|44494.9|44474.9|5
1729474520000|2024-10-21 01:35:20|44498.4|44478.4|44490.9|44470.9|44500.9|44480.9|44490.9|44470.9|7
1729474530000|2024-10-21 01:35:30|44489.9|44469.9|44478.4|44458.4|44489.9|44469.9|44478.4|44458.4|3
1729474540000|2024-10-21 01:35:40|44479.9|44459.9|44469.4|44449.4|44482.4|44462.4|44469.4|44449.4|8
1729474550000|2024-10-21 01:35:50|44468.4|44448.4|44457.4|44437.4|44468.9|44448.9|44457.4|44437.4|5
1729474560000|2024-10-21 01:36:00|44452.4|44432.4|44433.4|44413.4|44452.4|44432.4|44428.4|44408.4|12
1729474570000|2024-10-21 01:36:10|44434.9|44414.9|44465.9|44445.9|44465.9|44445.9|44434.9|44414.9|9
1729474580000|2024-10-21 01:36:20|44467.4|44447.4|44472.4|44452.4|44472.4|44452.4|44455.9|44435.9|4
1729474590000|2024-10-21 01:36:30|44473.4|44453.4|44477.4|44457.4|44479.9|44459.9|44472.4|44452.4|7
1729474600000|2024-10-21 01:36:40|44476.4|44456.4|44484.9|44464.9|44484.9|44464.9|44474.9|44454.9|4
1729474610000|2024-10-21 01:36:50|44487.4|44467.4|44492.4|44472.4|44496.4|44476.4|44487.4|44467.4|5
1729474620000|2024-10-21 01:37:00|44491.4|44471.4|44499.9|44479.9|44499.9|44479.9|44482.4|44462.4|11
1729474630000|2024-10-21 01:37:10|44502.4|44482.4|44494.4|44474.4|44502.4|44482.4|44493.4|44473.4|14
1729474640000|2024-10-21 01:37:20|44495.4|44475.4|44492.4|44472.4|44499.4|44479.4|44492.4|44472.4|4
1729474650000|2024-10-21 01:37:30|44489.9|44469.9|44493.9|44473.9|44497.4|44477.4|44488.4|44468.4|4
1729474660000|2024-10-21 01:37:40|44492.4|44472.4|44488.4|44468.4|44492.4|44472.4|44484.4|44464.4|2
1729474670000|2024-10-21 01:37:50|44492.4|44472.4|44494.9|44474.9|44502.4|44482.4|44492.4|44472.4|4
1729474680000|2024-10-21 01:38:00|44492.4|44472.4|44474.9|44454.9|44492.4|44472.4|44472.4|44452.4|13
1729474690000|2024-10-21 01:38:10|44472.4|44452.4|44467.4|44447.4|44472.4|44452.4|44462.4|44442.4|4
1729474700000|2024-10-21 01:38:20|44464.4|44444.4|44462.4|44442.4|44467.4|44447.4|44462.4|44442.4|1
1729474710000|2024-10-21 01:38:30|44461.4|44441.4|44452.4|44432.4|44461.4|44441.4|44452.4|44432.4|3
1729474720000|2024-10-21 01:38:40|44454.9|44434.9|44454.9|44434.9|44459.9|44439.9|44452.4|44432.4|3
1729474730000|2024-10-21 01:38:50|44455.9|44435.9|44454.9|44434.9|44457.4|44437.4|44452.4|44432.4|1
1729474740000|2024-10-21 01:39:00|44455.9|44435.9|44457.4|44437.4|44467.4|44447.4|44455.9|44435.9|10
1729474750000|2024-10-21 01:39:10|44456.4|44436.4|44457.4|44437.4|44462.4|44442.4|44451.4|44431.4|9
1729474760000|2024-10-21 01:39:20|44454.9|44434.9|44467.4|44447.4|44467.4|44447.4|44454.9|44434.9|0
1729474770000|2024-10-21 01:39:30|44468.4|44448.4|44462.4|44442.4|44468.4|44448.4|44457.4|44437.4|3
1729474780000|2024-10-21 01:39:40|44464.9|44444.9|44465.9|44445.9|44468.4|44448.4|44464.9|44444.9|1
1729474790000|2024-10-21 01:39:50|44467.4|44447.4|44477.4|44457.4|44479.9|44459.9|44467.4|44447.4|7
1729474800000|2024-10-21 01:40:00|44478.4|44458.4|44492.4|44472.4|44492.4|44472.4|44477.4|44457.4|6
1729474810000|2024-10-21 01:40:10|44493.4|44473.4|44489.9|44469.9|44494.9|44474.9|44487.4|44467.4|1
1729474820000|2024-10-21 01:40:20|44488.9|44468.9|44492.4|44472.4|44492.4|44472.4|44487.4|44467.4|3
1729474830000|2024-10-21 01:40:30|44491.4|44471.4|44492.4|44472.4|44492.4|44472.4|44487.9|44467.9|14
1729474840000|2024-10-21 01:40:40|44494.9|44474.9|44509.9|44489.9|44509.9|44489.9|44494.9|44474.9|10
1729474850000|2024-10-21 01:40:50|44512.4|44492.4|44487.4|44467.4|44512.4|44492.4|44487.4|44467.4|1
1729474860000|2024-10-21 01:41:00|44489.9|44469.9|44477.4|44457.4|44489.9|44469.9|44474.9|44454.9|4
1729474870000|2024-10-21 01:41:10|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44477.4|44457.4|4
1729474880000|2024-10-21 01:41:20|44479.9|44459.9|44467.4|44447.4|44482.4|44462.4|44464.9|44444.9|0
1729474890000|2024-10-21 01:41:30|44468.5|44448.5|44476|44456|44476|44456|44466|44446|3
1729474900000|2024-10-21 01:41:40|44478|44458|44461|44441|44479.9|44459.9|44457.4|44437.4|2
1729474910000|2024-10-21 01:41:50|44462.4|44442.4|44462|44442|44468|44448|44462|44442|0
1729474920000|2024-10-21 01:42:00|44463.5|44443.5|44468.5|44448.5|44474.5|44454.5|44463.5|44443.5|4
1729474930000|2024-10-21 01:42:10|44469.9|44449.9|44468.5|44448.5|44478.5|44458.5|44468.5|44448.5|4
1729474940000|2024-10-21 01:42:20|44471|44451|44472|44452|44476|44456|44471|44451|0
1729474950000|2024-10-21 01:42:30|44476|44456|44466|44446|44476|44456|44466|44446|3
1729474960000|2024-10-21 01:42:40|44465|44445|44461|44441|44466|44446|44458.5|44438.5|3
1729474970000|2024-10-21 01:42:50|44463.5|44443.5|44469.5|44449.5|44471|44451|44463.5|44443.5|7
1729474980000|2024-10-21 01:43:00|44467|44447|44476|44456|44476|44456|44466|44446|2
1729474990000|2024-10-21 01:43:10|44477|44457|44471|44451|44478.5|44458.5|44471|44451|0
1729475000000|2024-10-21 01:43:20|44468.5|44448.5|44486|44466|44486|44466|44466|44446|1
1729475010000|2024-10-21 01:43:30|44483.5|44463.5|44486|44466|44486|44466|44476|44456|2
1729475020000|2024-10-21 01:43:40|44487|44467|44489.5|44469.5|44489.5|44469.5|44486|44466|1
1729475030000|2024-10-21 01:43:50|44492|44472|44491|44471|44493.5|44473.5|44491|44471|0
1729475040000|2024-10-21 01:44:00|44492.5|44472.5|44495|44475|44497|44477|44491|44471|2
1729475050000|2024-10-21 01:44:10|44491|44471|44481|44461|44491|44471|44476|44456|7
1729475060000|2024-10-21 01:44:20|44486|44466|44506|44486|44506|44486|44480|44460|34
1729475070000|2024-10-21 01:44:30|44508.5|44488.5|44507.5|44487.5|44511|44491|44506|44486|4
1729475080000|2024-10-21 01:44:40|44508.5|44488.5|44493.5|44473.5|44508.5|44488.5|44493.5|44473.5|1
1729475090000|2024-10-21 01:44:50|44494.5|44474.5|44496|44476|44499.5|44479.5|44494.5|44474.5|0
1729475100000|2024-10-21 01:45:00|44498|44478|44496|44476|44501|44481|44495|44475|6
1729475110000|2024-10-21 01:45:10|44493.5|44473.5|44496|44476|44496|44476|44491|44471|0
1729475120000|2024-10-21 01:45:20|44497|44477|44511|44491|44516|44496|44497|44477|12
1729475130000|2024-10-21 01:45:30|44512|44492|44512.5|44492.5|44516|44496|44508.5|44488.5|2
1729475140000|2024-10-21 01:45:40|44511|44491|44511|44491|44512|44492|44508.5|44488.5|6
1729475150000|2024-10-21 01:45:50|44508.5|44488.5|44501|44481|44513.5|44493.5|44498.5|44478.5|8
1729475160000|2024-10-21 01:46:00|44496|44476|44481|44461|44496|44476|44480|44460|7
1729475170000|2024-10-21 01:46:10|44482|44462|44483.5|44463.5|44486|44466|44481|44461|3
1729475180000|2024-10-21 01:46:20|44482|44462|44481|44461|44483.5|44463.5|44476|44456|2
1729475190000|2024-10-21 01:46:30|44484|44464|44488|44468|44488|44468|44483.5|44463.5|2
1729475200000|2024-10-21 01:46:40|44486|44466|44494.5|44474.5|44496|44476|44486|44466|2
1729475210000|2024-10-21 01:46:50|44496|44476|44494.5|44474.5|44498.5|44478.5|44493.5|44473.5|0
1729475220000|2024-10-21 01:47:00|44496|44476|44506|44486|44506|44486|44491|44471|5
1729475230000|2024-10-21 01:47:10|44508.5|44488.5|44511|44491|44516|44496|44508.5|44488.5|4
1729475240000|2024-10-21 01:47:20|44513.5|44493.5|44511|44491|44513.5|44493.5|44508.5|44488.5|3
1729475250000|2024-10-21 01:47:30|44508.5|44488.5|44511|44491|44513.5|44493.5|44506|44486|5
1729475260000|2024-10-21 01:47:40|44516|44496|44516|44496|44516|44496|44511|44491|2
1729475270000|2024-10-21 01:47:50|44517|44497|44523.5|44503.5|44523.5|44503.5|44517|44497|8
1729475280000|2024-10-21 01:48:00|44522.5|44502.5|44521|44501|44528.5|44508.5|44521|44501|21
1729475290000|2024-10-21 01:48:10|44516|44496|44519.5|44499.5|44521|44501|44511|44491|1
1729475300000|2024-10-21 01:48:20|44519|44499|44511|44491|44519|44499|44511|44491|7
1729475310000|2024-10-21 01:48:30|44508.5|44488.5|44496|44476|44508.5|44488.5|44496|44476|3
1729475320000|2024-10-21 01:48:40|44499.5|44479.5|44505|44485|44506|44486|44499.5|44479.5|2
1729475330000|2024-10-21 01:48:50|44502.5|44482.5|44501|44481|44503.5|44483.5|44501|44481|0
1729475340000|2024-10-21 01:49:00|44503.5|44483.5|44501|44481|44503.5|44483.5|44498.5|44478.5|11
1729475350000|2024-10-21 01:49:10|44503.5|44483.5|44501|44481|44506|44486|44501|44481|3
1729475360000|2024-10-21 01:49:20|44498.5|44478.5|44481|44461|44498.5|44478.5|44481|44461|11
1729475370000|2024-10-21 01:49:30|44476|44456|44481|44461|44486|44466|44476|44456|5
1729475380000|2024-10-21 01:49:40|44479|44459|44476|44456|44481|44461|44473.5|44453.5|3
1729475390000|2024-10-21 01:49:50|44473.5|44453.5|44471|44451|44476|44456|44471|44451|1
1729475400000|2024-10-21 01:50:00|44470|44450|44476|44456|44478.5|44458.5|44468.5|44448.5|5
1729475410000|2024-10-21 01:50:10|44480|44460|44483.5|44463.5|44485|44465|44480|44460|1
1729475420000|2024-10-21 01:50:20|44484.5|44464.5|44496|44476|44496|44476|44484.5|44464.5|1
1729475430000|2024-10-21 01:50:30|44493.5|44473.5|44493.5|44473.5|44493.5|44473.5|44491|44471|1
1729475440000|2024-10-21 01:50:40|44492.5|44472.5|44493.5|44473.5|44496|44476|44492.5|44472.5|1
1729475450000|2024-10-21 01:50:50|44496|44476|44496|44476|44501|44481|44496|44476|6
1729475460000|2024-10-21 01:51:00|44495|44475|44496|44476|44496|44476|44486|44466|9
1729475470000|2024-10-21 01:51:10|44498|44478|44493.5|44473.5|44501|44481|44493.5|44473.5|3
1729475480000|2024-10-21 01:51:20|44491|44471|44486|44466|44491|44471|44483.5|44463.5|2
1729475490000|2024-10-21 01:51:30|44489.5|44469.5|44498.5|44478.5|44498.5|44478.5|44486|44466|6
1729475500000|2024-10-21 01:51:40|44496|44476|44501|44481|44501|44481|44496|44476|0
1729475510000|2024-10-21 01:51:50|44498.5|44478.5|44486|44466|44501|44481|44481|44461|1
1729475520000|2024-10-21 01:52:00|44484|44464|44486|44466|44486|44466|44481|44461|4
1729475530000|2024-10-21 01:52:10|44487|44467|44493.5|44473.5|44493.5|44473.5|44487|44467|13
1729475540000|2024-10-21 01:52:20|44494.5|44474.5|44507.5|44487.5|44511|44491|44493.5|44473.5|8
1729475550000|2024-10-21 01:52:30|44506|44486|44509.5|44489.5|44509.5|44489.5|44501|44481|0
1729475560000|2024-10-21 01:52:40|44506|44486|44486|44466|44511|44491|44486|44466|3
1729475570000|2024-10-21 01:52:50|44484.5|44464.5|44473.5|44453.5|44484.5|44464.5|44473.5|44453.5|4
1729475580000|2024-10-21 01:53:00|44476|44456|44471|44451|44477.5|44457.5|44468.5|44448.5|4
1729475590000|2024-10-21 01:53:10|44472.5|44452.5|44476|44456|44477|44457|44472|44452|2
1729475600000|2024-10-21 01:53:20|44478.5|44458.5|44486|44466|44489.5|44469.5|44478.5|44458.5|1
1729475610000|2024-10-21 01:53:30|44485|44465|44486|44466|44486|44466|44481|44461|1
1729475620000|2024-10-21 01:53:40|44485|44465|44486|44466|44486|44466|44483.5|44463.5|1
1729475630000|2024-10-21 01:53:50|44487|44467|44487|44467|44487|44467|44486|44466|0
1729475640000|2024-10-21 01:54:00|44486|44466|44487.5|44467.5|44488.5|44468.5|44483.5|44463.5|4
1729475650000|2024-10-21 01:54:10|44482.5|44462.5|44489.5|44469.5|44489.5|44469.5|44476|44456|2
1729475660000|2024-10-21 01:54:20|44487|44467|44494.5|44474.5|44494.5|44474.5|44486|44466|0
1729475670000|2024-10-21 01:54:30|44491|44471|44497.5|44477.5|44500|44480|44491|44471|3
1729475680000|2024-10-21 01:54:40|44498.5|44478.5|44498.5|44478.5|44501|44481|44496|44476|1
1729475690000|2024-10-21 01:54:50|44499.5|44479.5|44501|44481|44508.5|44488.5|44498.5|44478.5|4
1729475700000|2024-10-21 01:55:00|44498.5|44478.5|44491|44471|44501|44481|44491|44471|5
1729475710000|2024-10-21 01:55:10|44489|44469|44482.5|44462.5|44491|44471|44482.5|44462.5|2
1729475720000|2024-10-21 01:55:20|44478.5|44458.5|44464.5|44444.5|44478.5|44458.5|44463.5|44443.5|8
1729475730000|2024-10-21 01:55:30|44466|44446|44458.5|44438.5|44466|44446|44452.5|44432.5|8
1729475740000|2024-10-21 01:55:40|44456|44436|44446|44426|44461|44441|44446|44426|2
1729475750000|2024-10-21 01:55:50|44445|44425|44427.5|44407.5|44445|44425|44427.5|44407.5|10
1729475760000|2024-10-21 01:56:00|44423.5|44403.5|44411|44391|44424.5|44404.5|44411|44391|10
1729475770000|2024-10-21 01:56:10|44407.5|44387.5|44411|44391|44411|44391|44406|44386|4
1729475780000|2024-10-21 01:56:20|44408.5|44388.5|44403.5|44383.5|44408.5|44388.5|44403.5|44383.5|4
1729475790000|2024-10-21 01:56:30|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|44393.5|44373.5|1
1729475800000|2024-10-21 01:56:40|44403.5|44383.5|44411|44391|44411|44391|44403.5|44383.5|8
1729475810000|2024-10-21 01:56:50|44413.5|44393.5|44417|44397|44417|44397|44413.5|44393.5|1
1729475820000|2024-10-21 01:57:00|44418.5|44398.5|44436|44416|44436|44416|44416|44396|8
1729475830000|2024-10-21 01:57:10|44441|44421|44436|44416|44441|44421|44436|44416|2
1729475840000|2024-10-21 01:57:20|44441|44421|44436|44416|44441|44421|44428.5|44408.5|4
1729475850000|2024-10-21 01:57:30|44437|44417|44436|44416|44438.5|44418.5|44433.5|44413.5|3
1729475860000|2024-10-21 01:57:40|44441|44421|44432.5|44412.5|44441|44421|44432.5|44412.5|7
1729475870000|2024-10-21 01:57:50|44431|44411|44441|44421|44441|44421|44431|44411|0
1729475880000|2024-10-21 01:58:00|44436|44416|44424|44404|44436|44416|44424|44404|3
1729475890000|2024-10-21 01:58:10|44422.5|44402.5|44406|44386|44422.5|44402.5|44406|44386|3
1729475900000|2024-10-21 01:58:20|44411|44391|44416|44396|44416|44396|44411|44391|3
1729475910000|2024-10-21 01:58:30|44413.5|44393.5|44416|44396|44417.5|44397.5|44413.5|44393.5|2
1729475920000|2024-10-21 01:58:40|44418.5|44398.5|44401|44381|44419.5|44399.5|44396|44376|3
1729475930000|2024-10-21 01:58:50|44397|44377|44393.5|44373.5|44401|44381|44393.5|44373.5|2
1729475940000|2024-10-21 01:59:00|44396|44376|44396|44376|44401|44381|44395|44375|2
1729475950000|2024-10-21 01:59:10|44398.5|44378.5|44401|44381|44401|44381|44396|44376|0
1729475960000|2024-10-21 01:59:20|44402|44382|44417|44397|44417|44397|44401|44381|6
1729475970000|2024-10-21 01:59:30|44416|44396|44416|44396|44417.5|44397.5|44411|44391|2
1729475980000|2024-10-21 01:59:40|44418.5|44398.5|44421|44401|44421|44401|44417.5|44397.5|1
1729475990000|2024-10-21 01:59:50|44422|44402|44406|44386|44423.5|44403.5|44406|44386|2
1729476000000|2024-10-21 02:00:00|44407|44387|44411|44391|44416|44396|44401|44381|15
1729476010000|2024-10-21 02:00:10|44412.5|44392.5|44422|44402|44422|44402|44411|44391|4
1729476020000|2024-10-21 02:00:20|44424.5|44404.5|44428.5|44408.5|44428.5|44408.5|44424.5|44404.5|1
1729476030000|2024-10-21 02:00:30|44427|44407|44423|44403|44427|44407|44417.5|44397.5|3
1729476040000|2024-10-21 02:00:40|44424.5|44404.5|44423.5|44403.5|44424.5|44404.5|44419.5|44399.5|1
1729476050000|2024-10-21 02:00:50|44424.5|44404.5|44423.5|44403.5|44425.5|44405.5|44421|44401|37
1729476060000|2024-10-21 02:01:00|44421|44401|44421|44401|44426|44406|44420|44400|11
1729476070000|2024-10-21 02:01:10|44419.5|44399.5|44421|44401|44425|44405|44418.5|44398.5|5
1729476080000|2024-10-21 02:01:20|44418.5|44398.5|44423.5|44403.5|44423.5|44403.5|44416|44396|2
1729476090000|2024-10-21 02:01:30|44426|44406|44426|44406|44426|44406|44423.5|44403.5|6
1729476100000|2024-10-21 02:01:40|44423.5|44403.5|44428.5|44408.5|44428.5|44408.5|44421|44401|14
1729476110000|2024-10-21 02:01:50|44426|44406|44436|44416|44446|44426|44426|44406|7
1729476120000|2024-10-21 02:02:00|44435|44415|44435|44415|44436|44416|44430|44410|4
1729476130000|2024-10-21 02:02:10|44436|44416|44452|44432|44452|44432|44433.5|44413.5|2
1729476140000|2024-10-21 02:02:20|44453.5|44433.5|44463.5|44443.5|44466|44446|44453.5|44433.5|4
1729476150000|2024-10-21 02:02:30|44466|44446|44471|44451|44471|44451|44463.5|44443.5|3
1729476160000|2024-10-21 02:02:40|44467|44447|44471|44451|44471|44451|44466|44446|3
1729476170000|2024-10-21 02:02:50|44472|44452|44486|44466|44491|44471|44472|44452|9
1729476180000|2024-10-21 02:03:00|44491|44471|44491|44471|44491|44471|44476|44456|5
1729476190000|2024-10-21 02:03:10|44492|44472|44486|44466|44492|44472|44483.5|44463.5|5
1729476200000|2024-10-21 02:03:20|44484|44464|44496|44476|44496|44476|44483|44463|6
1729476210000|2024-10-21 02:03:30|44498.5|44478.5|44493.5|44473.5|44498.5|44478.5|44491|44471|5
1729476220000|2024-10-21 02:03:40|44496|44476|44481|44461|44497.5|44477.5|44481|44461|3
1729476230000|2024-10-21 02:03:50|44486|44466|44483.5|44463.5|44486|44466|44480|44460|1
1729476240000|2024-10-21 02:04:00|44482.5|44462.5|44481|44461|44482.5|44462.5|44477.5|44457.5|3
1729476250000|2024-10-21 02:04:10|44482|44462|44491|44471|44496|44476|44482|44462|0
1729476260000|2024-10-21 02:04:20|44490|44470|44496|44476|44496|44476|44488.5|44468.5|1
1729476270000|2024-10-21 02:04:30|44498|44478|44507.5|44487.5|44508.5|44488.5|44498|44478|2
1729476280000|2024-10-21 02:04:40|44505|44485|44511|44491|44513.5|44493.5|44503.5|44483.5|5
1729476290000|2024-10-21 02:04:50|44506|44486|44511|44491|44511|44491|44506|44486|1
1729476300000|2024-10-21 02:05:00|44508.5|44488.5|44508.5|44488.5|44516|44496|44506|44486|14
1729476310000|2024-10-21 02:05:10|44511|44491|44506|44486|44511|44491|44506|44486|0
1729476320000|2024-10-21 02:05:20|44505|44485|44501|44481|44505|44485|44498.5|44478.5|3
1729476330000|2024-10-21 02:05:30|44502|44482|44501|44481|44503.5|44483.5|44498.5|44478.5|0
1729476340000|2024-10-21 02:05:40|44502.5|44482.5|44506|44486|44506|44486|44501|44481|0
1729476350000|2024-10-21 02:05:50|44507|44487|44506|44486|44508.5|44488.5|44506|44486|1
1729476360000|2024-10-21 02:06:00|44504.5|44484.5|44517|44497|44517|44497|44501|44481|11
1729476370000|2024-10-21 02:06:10|44518.5|44498.5|44526|44506|44531|44511|44518.5|44498.5|17
1729476380000|2024-10-21 02:06:20|44528.5|44508.5|44528.5|44508.5|44528.5|44508.5|44528.5|44508.5|8
1729476390000|2024-10-21 02:06:30|44531|44511|44530|44510|44533.5|44513.5|44528.5|44508.5|10
1729476400000|2024-10-21 02:06:40|44528.5|44508.5|44533.5|44513.5|44533.5|44513.5|44528.5|44508.5|4
1729476410000|2024-10-21 02:06:50|44532.5|44512.5|44528.5|44508.5|44532.5|44512.5|44528.5|44508.5|23
1729476420000|2024-10-21 02:07:00|44531|44511|44531|44511|44531|44511|44528.5|44508.5|53
1729476430000|2024-10-21 02:07:10|44530|44510|44541|44521|44543.5|44523.5|44528.5|44508.5|8
1729476440000|2024-10-21 02:07:20|44538.5|44518.5|44536|44516|44539.5|44519.5|44532.5|44512.5|6
1729476450000|2024-10-21 02:07:30|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44536|44516|0
1729476460000|2024-10-21 02:07:40|44539.5|44519.5|44548.5|44528.5|44551|44531|44539.5|44519.5|17
1729476470000|2024-10-21 02:07:50|44546|44526|44552.5|44532.5|44557.5|44537.5|44546|44526|3
1729476480000|2024-10-21 02:08:00|44551|44531|44556|44536|44558.5|44538.5|44551|44531|5
1729476490000|2024-10-21 02:08:10|44553.5|44533.5|44553.5|44533.5|44557|44537|44553.5|44533.5|3
1729476500000|2024-10-21 02:08:20|44552.5|44532.5|44531|44511|44552.5|44532.5|44531|44511|6
1729476510000|2024-10-21 02:08:30|44528.5|44508.5|44533.5|44513.5|44533.5|44513.5|44526|44506|11
1729476520000|2024-10-21 02:08:40|44531|44511|44526|44506|44533.5|44513.5|44526|44506|12
1729476530000|2024-10-21 02:08:50|44524.5|44504.5|44511|44491|44524.5|44504.5|44511|44491|3
1729476540000|2024-10-21 02:09:00|44508.5|44488.5|44523.5|44503.5|44523.5|44503.5|44508.5|44488.5|5
1729476550000|2024-10-21 02:09:10|44521|44501|44526|44506|44526|44506|44518.5|44498.5|6
1729476560000|2024-10-21 02:09:20|44523.5|44503.5|44521|44501|44526|44506|44521|44501|1
1729476570000|2024-10-21 02:09:30|44524.5|44504.5|44528.5|44508.5|44531|44511|44524.5|44504.5|1
1729476580000|2024-10-21 02:09:40|44531|44511|44529.5|44509.5|44531|44511|44526|44506|1
1729476590000|2024-10-21 02:09:50|44528.5|44508.5|44532.5|44512.5|44537|44517|44528.5|44508.5|5
1729476600000|2024-10-21 02:10:00|44531|44511|44526|44506|44531|44511|44521|44501|2
1729476610000|2024-10-21 02:10:10|44527.5|44507.5|44521|44501|44528.5|44508.5|44521|44501|6
1729476620000|2024-10-21 02:10:20|44520|44500|44511|44491|44520|44500|44506|44486|3
1729476630000|2024-10-21 02:10:30|44510|44490|44511|44491|44511|44491|44503.5|44483.5|9
1729476640000|2024-10-21 02:10:40|44516|44496|44519|44499|44521.1|44501.1|44511|44491|2
1729476650000|2024-10-21 02:10:50|44518.1|44498.1|44516.1|44496.1|44521.1|44501.1|44516.1|44496.1|2
1729476660000|2024-10-21 02:11:00|44518.6|44498.6|44512.5|44492.5|44518.6|44498.6|44511.1|44491.1|5
1729476670000|2024-10-21 02:11:10|44511.1|44491.1|44518.6|44498.6|44521.1|44501.1|44511.1|44491.1|2
1729476680000|2024-10-21 02:11:20|44513.6|44493.6|44506.1|44486.1|44516.1|44496.1|44506.1|44486.1|4
1729476690000|2024-10-21 02:11:30|44508.6|44488.6|44511.1|44491.1|44513.6|44493.6|44508.6|44488.6|0
1729476700000|2024-10-21 02:11:40|44512.1|44492.1|44501.1|44481.1|44513.6|44493.6|44501.1|44481.1|3
1729476710000|2024-10-21 02:11:50|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44501.1|44481.1|0
1729476720000|2024-10-21 02:12:00|44509.6|44489.6|44527.6|44507.6|44529.6|44509.6|44509.6|44489.6|4
1729476730000|2024-10-21 02:12:10|44526.1|44506.1|44548.6|44528.6|44548.6|44528.6|44526.1|44506.1|14
1729476740000|2024-10-21 02:12:20|44546.1|44526.1|44547.1|44527.1|44547.1|44527.1|44543.6|44523.6|1
1729476750000|2024-10-21 02:12:30|44546.1|44526.1|44546.1|44526.1|44551.1|44531.1|44546.1|44526.1|0
1729476760000|2024-10-21 02:12:40|44544.6|44524.6|44536.1|44516.1|44544.6|44524.6|44533.6|44513.6|10
1729476770000|2024-10-21 02:12:50|44535.1|44515.1|44536.1|44516.1|44536.1|44516.1|44531.1|44511.1|1
1729476780000|2024-10-21 02:13:00|44541.1|44521.1|44543.6|44523.6|44548.6|44528.6|44541.1|44521.1|5
1729476790000|2024-10-21 02:13:10|44545.1|44525.1|44541.1|44521.1|44545.1|44525.1|44538.6|44518.6|1
1729476800000|2024-10-21 02:13:20|44543.6|44523.6|44533.6|44513.6|44543.6|44523.6|44531.1|44511.1|4
1729476810000|2024-10-21 02:13:30|44532.6|44512.6|44526.1|44506.1|44532.6|44512.6|44526.1|44506.1|3
1729476820000|2024-10-21 02:13:40|44528.6|44508.6|44536.1|44516.1|44536.1|44516.1|44526.1|44506.1|1
1729476830000|2024-10-21 02:13:50|44535.1|44515.1|44541.1|44521.1|44541.1|44521.1|44535.1|44515.1|0
1729476840000|2024-10-21 02:14:00|44544.6|44524.6|44553.6|44533.6|44553.6|44533.6|44544.6|44524.6|6
1729476850000|2024-10-21 02:14:10|44554.6|44534.6|44563.6|44543.6|44564.6|44544.6|44554.6|44534.6|8
1729476860000|2024-10-21 02:14:20|44560.6|44540.6|44553.6|44533.6|44561.1|44541.1|44553.6|44533.6|1
1729476870000|2024-10-21 02:14:30|44555.1|44535.1|44548.1|44528.1|44555.1|44535.1|44546.1|44526.1|2
1729476880000|2024-10-21 02:14:40|44547.1|44527.1|44543.1|44523.1|44548.1|44528.1|44538.1|44518.1|1
1729476890000|2024-10-21 02:14:50|44544.6|44524.6|44543.1|44523.1|44548.1|44528.1|44538.1|44518.1|5
1729476900000|2024-10-21 02:15:00|44542.1|44522.1|44543.1|44523.1|44548.1|44528.1|44540.6|44520.6|3
1729476910000|2024-10-21 02:15:10|44538.1|44518.1|44543.1|44523.1|44543.1|44523.1|44538.1|44518.1|3
1729476920000|2024-10-21 02:15:20|44545.6|44525.6|44538.1|44518.1|44553.1|44533.1|44538.1|44518.1|12
1729476930000|2024-10-21 02:15:30|44535.6|44515.6|44533.1|44513.1|44538.1|44518.1|44531.6|44511.6|2
1729476940000|2024-10-21 02:15:40|44530.6|44510.6|44538.1|44518.1|44538.1|44518.1|44530.6|44510.6|6
1729476950000|2024-10-21 02:15:50|44537.1|44517.1|44538.1|44518.1|44538.1|44518.1|44533.1|44513.1|1
1729476960000|2024-10-21 02:16:00|44539.1|44519.1|44548.1|44528.1|44550.6|44530.6|44539.1|44519.1|17
1729476970000|2024-10-21 02:16:10|44546.6|44526.6|44543.1|44523.1|44548.1|44528.1|44543.1|44523.1|0
1729476980000|2024-10-21 02:16:20|44544.6|44524.6|44548.1|44528.1|44550.6|44530.6|44543.1|44523.1|0
1729476990000|2024-10-21 02:16:30|||||||||1
1729477000000|2024-10-21 02:16:40|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.6|44530.6|0
1729477010000|2024-10-21 02:16:50|44556.6|44536.6|44558.1|44538.1|44558.1|44538.1|44556.6|44536.6|2
1729477020000|2024-10-21 02:17:00|44557.1|44537.1|44545.6|44525.6|44557.1|44537.1|44545.6|44525.6|2
1729477030000|2024-10-21 02:17:10|44547.1|44527.1|44548.1|44528.1|44552.1|44532.1|44547.1|44527.1|1
1729477040000|2024-10-21 02:17:20|44546.6|44526.6|44544.6|44524.6|44546.6|44526.6|44544.6|44524.6|0
1729477050000|2024-10-21 02:17:30|44543.1|44523.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|0
1729477060000|2024-10-21 02:17:40|44544.6|44524.6|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|0
1729477070000|2024-10-21 02:17:50|44546.1|44526.1|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|1
1729477080000|2024-10-21 02:18:00|44547.1|44527.1|44543.1|44523.1|44548.1|44528.1|44543.1|44523.1|0
1729477090000|2024-10-21 02:18:10|44542.1|44522.1|44540.6|44520.6|44542.1|44522.1|44540.6|44520.6|1
1729477100000|2024-10-21 02:18:20|44539.1|44519.1|44538.1|44518.1|44539.1|44519.1|44538.1|44518.1|0
1729477110000|2024-10-21 02:18:30|44534.6|44514.6|44538.1|44518.1|44540.6|44520.6|44534.6|44514.6|0
1729477120000|2024-10-21 02:18:40|44541.1|44521.1|44548.1|44528.1|44548.1|44528.1|44541.1|44521.1|4
1729477130000|2024-10-21 02:18:50|44550.6|44530.6|44548.1|44528.1|44553.1|44533.1|44548.1|44528.1|1
1729477140000|2024-10-21 02:19:00|44550.6|44530.6|44553.1|44533.1|44558.1|44538.1|44548.1|44528.1|0
1729477150000|2024-10-21 02:19:10|44555.1|44535.1|44558.1|44538.1|44558.1|44538.1|44553.1|44533.1|0
1729477160000|2024-10-21 02:19:20|44560.6|44540.6|44558.1|44538.1|44560.6|44540.6|44558.1|44538.1|1
1729477170000|2024-10-21 02:19:30|44559.1|44539.1|44563.1|44543.1|44563.1|44543.1|44559.1|44539.1|2
1729477180000|2024-10-21 02:19:40|44564.6|44544.6|44563.1|44543.1|44565.6|44545.6|44563.1|44543.1|3
1729477190000|2024-10-21 02:19:50|44564.1|44544.1|44563.1|44543.1|44565.6|44545.6|44563.1|44543.1|0
1729477200000|2024-10-21 02:20:00|44564.6|44544.6|44563.1|44543.1|44568.1|44548.1|44563.1|44543.1|1
1729477210000|2024-10-21 02:20:10|44562.1|44542.1|44558.1|44538.1|44562.1|44542.1|44558.1|44538.1|1
1729477220000|2024-10-21 02:20:20|44560.6|44540.6|44563.1|44543.1|44563.1|44543.1|44560.6|44540.6|3
1729477230000|2024-10-21 02:20:30|44564.6|44544.6|44563.1|44543.1|44565.6|44545.6|44563.1|44543.1|1
1729477240000|2024-10-21 02:20:40|44562.1|44542.1|44558.1|44538.1|44562.1|44542.1|44558.1|44538.1|0
1729477250000|2024-10-21 02:20:50|44559.1|44539.1|44563.1|44543.1|44564.1|44544.1|44559.1|44539.1|1
1729477260000|2024-10-21 02:21:00|44561.6|44541.6|44563.1|44543.1|44565.6|44545.6|44558.1|44538.1|3
1729477270000|2024-10-21 02:21:10|44564.1|44544.1|44567.6|44547.6|44567.6|44547.6|44563.1|44543.1|13
1729477280000|2024-10-21 02:21:20|44569.1|44549.1|44570.6|44550.6|44570.6|44550.6|44569.1|44549.1|24
1729477290000|2024-10-21 02:21:30|44572.1|44552.1|44590.6|44570.6|44590.6|44570.6|44572.1|44552.1|3
1729477300000|2024-10-21 02:21:40|44593.1|44573.1|44594.6|44574.6|44595.6|44575.6|44593.1|44573.1|2
1729477310000|2024-10-21 02:21:50|44590.6|44570.6|44590.6|44570.6|44593.1|44573.1|44590.6|44570.6|5
1729477320000|2024-10-21 02:22:00|44589.6|44569.6|44603.1|44583.1|44605.6|44585.6|44588.1|44568.1|24
1729477330000|2024-10-21 02:22:10|44604.1|44584.1|44608.1|44588.1|44608.1|44588.1|44603.1|44583.1|22
1729477340000|2024-10-21 02:22:20|44605.6|44585.6|44608.1|44588.1|44608.1|44588.1|44605.6|44585.6|2
1729477350000|2024-10-21 02:22:30|44609.1|44589.1|44609.6|44589.6|44610.6|44590.6|44609.1|44589.1|10
1729477360000|2024-10-21 02:22:40|44610.6|44590.6|44608.1|44588.1|44610.6|44590.6|44605.6|44585.6|22
1729477370000|2024-10-21 02:22:50|44609.1|44589.1|44618.1|44598.1|44619.6|44599.6|44609.1|44589.1|6
1729477380000|2024-10-21 02:23:00|44620.6|44600.6|44613.1|44593.1|44623.1|44603.1|44613.1|44593.1|8
1729477390000|2024-10-21 02:23:10|44610.6|44590.6|44608.1|44588.1|44610.6|44590.6|44608.1|44588.1|5
1729477400000|2024-10-21 02:23:20|44604.6|44584.6|44608.1|44588.1|44608.1|44588.1|44604.6|44584.6|0
1729477410000|2024-10-21 02:23:30|44605.6|44585.6|44608.1|44588.1|44608.1|44588.1|44604.6|44584.6|4
1729477420000|2024-10-21 02:23:40|44606.6|44586.6|44605.6|44585.6|44606.6|44586.6|44603.1|44583.1|1
1729477430000|2024-10-21 02:23:50|44604.6|44584.6|44605.6|44585.6|44605.6|44585.6|44600.6|44580.6|2
1729477440000|2024-10-21 02:24:00|44604.6|44584.6|44603.1|44583.1|44608.1|44588.1|44601.6|44581.6|5
1729477450000|2024-10-21 02:24:10|44600.6|44580.6|44603.1|44583.1|44603.1|44583.1|44600.6|44580.6|0
1729477460000|2024-10-21 02:24:20|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44597.1|44577.1|6
1729477470000|2024-10-21 02:24:30|44604.1|44584.1|44605.6|44585.6|44605.6|44585.6|44604.1|44584.1|2
1729477480000|2024-10-21 02:24:40|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44604.6|44584.6|1
1729477490000|2024-10-21 02:24:50|44605.6|44585.6|44607.1|44587.1|44609.1|44589.1|44604.6|44584.6|1
1729477500000|2024-10-21 02:25:00|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44598.1|44578.1|5
1729477510000|2024-10-21 02:25:10|44604.1|44584.1|44603.1|44583.1|44604.1|44584.1|44600.6|44580.6|0
1729477520000|2024-10-21 02:25:20|44605.6|44585.6|44600.6|44580.6|44605.6|44585.6|44600.6|44580.6|0
1729477530000|2024-10-21 02:25:30|44602.1|44582.1|44600.6|44580.6|44603.1|44583.1|44599.6|44579.6|1
1729477540000|2024-10-21 02:25:40|44599.6|44579.6|44599.6|44579.6|44603.1|44583.1|44599.6|44579.6|8
1729477550000|2024-10-21 02:25:50|44598.6|44578.6|44595.6|44575.6|44598.6|44578.6|44595.6|44575.6|3
1729477560000|2024-10-21 02:26:00|44598.1|44578.1|44590.6|44570.6|44598.1|44578.1|44590.6|44570.6|0
1729477570000|2024-10-21 02:26:10|44589.1|44569.1|44588.1|44568.1|44589.1|44569.1|44588.1|44568.1|0
1729477580000|2024-10-21 02:26:20|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|5
1729477590000|2024-10-21 02:26:30|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|3
1729477600000|2024-10-21 02:26:40|44587.1|44567.1|44588.1|44568.1|44588.1|44568.1|44587.1|44567.1|0
1729477610000|2024-10-21 02:26:50|44585.6|44565.6|44585.6|44565.6|44588.1|44568.1|44585.6|44565.6|1
1729477620000|2024-10-21 02:27:00|44586.6|44566.6|44593.1|44573.1|44593.1|44573.1|44586.6|44566.6|1
1729477630000|2024-10-21 02:27:10|44592.1|44572.1|44593.1|44573.1|44594.1|44574.1|44589.6|44569.6|2
1729477640000|2024-10-21 02:27:20|44594.1|44574.1|44598.1|44578.1|44598.1|44578.1|44594.1|44574.1|3
1729477650000|2024-10-21 02:27:30|44600.6|44580.6|44603.1|44583.1|44603.1|44583.1|44600.6|44580.6|3
1729477660000|2024-10-21 02:27:40|44602.1|44582.1|44605.6|44585.6|44605.6|44585.6|44600.6|44580.6|2
1729477670000|2024-10-21 02:27:50|44604.6|44584.6|44600.6|44580.6|44605.6|44585.6|44600.6|44580.6|0
1729477680000|2024-10-21 02:28:00|44602.1|44582.1|44613.1|44593.1|44613.1|44593.1|44602.1|44582.1|12
1729477690000|2024-10-21 02:28:10|44615.6|44595.6|44623.1|44603.1|44623.1|44603.1|44615.6|44595.6|6
1729477700000|2024-10-21 02:28:20|44625.6|44605.6|44624.1|44604.1|44625.6|44605.6|44620.6|44600.6|2
1729477710000|2024-10-21 02:28:30|44625.6|44605.6|44623.1|44603.1|44625.6|44605.6|44619.1|44599.1|10
1729477720000|2024-10-21 02:28:40|44621.6|44601.6|44623.1|44603.1|44624.1|44604.1|44620.6|44600.6|0
1729477730000|2024-10-21 02:28:50|44621.6|44601.6|44626.6|44606.6|44626.6|44606.6|44621.6|44601.6|4
1729477740000|2024-10-21 02:29:00|44630.6|44610.6|44624.6|44604.6|44630.6|44610.6|44624.6|44604.6|3
1729477750000|2024-10-21 02:29:10|44625.6|44605.6|44625.6|44605.6|44630.6|44610.6|44625.6|44605.6|8
1729477760000|2024-10-21 02:29:20|44626.6|44606.6|44628.1|44608.1|44628.1|44608.1|44625.6|44605.6|0
1729477770000|2024-10-21 02:29:30|44627.1|44607.1|44628.1|44608.1|44628.1|44608.1|44625.6|44605.6|0
1729477780000|2024-10-21 02:29:40|44627.1|44607.1|44620.6|44600.6|44628.1|44608.1|44620.6|44600.6|3
1729477790000|2024-10-21 02:29:50|44618.1|44598.1|44618.1|44598.1|44623.1|44603.1|44615.6|44595.6|2
1729477800000|2024-10-21 02:30:00|44619.6|44599.6|44621.6|44601.6|44630.6|44610.6|44613.1|44593.1|54
1729477810000|2024-10-21 02:30:10|44621.1|44601.1|44620.6|44600.6|44624.1|44604.1|44615.6|44595.6|8
1729477820000|2024-10-21 02:30:20|44619.1|44599.1|44620.6|44600.6|44623.1|44603.1|44613.1|44593.1|9
1729477830000|2024-10-21 02:30:30|44618.1|44598.1|44615.6|44595.6|44620.6|44600.6|44613.1|44593.1|0
1729477840000|2024-10-21 02:30:40|44616.6|44596.6|44615.6|44595.6|44618.1|44598.1|44615.6|44595.6|0
1729477850000|2024-10-21 02:30:50|44614.1|44594.1|44610.6|44590.6|44614.1|44594.1|44605.6|44585.6|2
1729477860000|2024-10-21 02:31:00|44608.1|44588.1|44618.1|44598.1|44618.1|44598.1|44608.1|44588.1|3
1729477870000|2024-10-21 02:31:10|44617.1|44597.1|44613.1|44593.1|44618.1|44598.1|44613.1|44593.1|1
1729477880000|2024-10-21 02:31:20|44612.1|44592.1|44618.1|44598.1|44618.1|44598.1|44612.1|44592.1|0
1729477890000|2024-10-21 02:31:30|44620.6|44600.6|44630.6|44610.6|44633.1|44613.1|44620.6|44600.6|20
1729477900000|2024-10-21 02:31:40|44631.6|44611.6|44627.1|44607.1|44633.1|44613.1|44625.6|44605.6|17
1729477910000|2024-10-21 02:31:50|44625.6|44605.6|44633.1|44613.1|44640.6|44620.6|44625.6|44605.6|9
1729477920000|2024-10-21 02:32:00|44630.6|44610.6|44625.6|44605.6|44632.1|44612.1|44625.6|44605.6|9
1729477930000|2024-10-21 02:32:10|44624.6|44604.6|44629.6|44609.6|44631.6|44611.6|44624.6|44604.6|4
1729477940000|2024-10-21 02:32:20|44632.1|44612.1|44633.1|44613.1|44633.1|44613.1|44629.6|44609.6|2
1729477950000|2024-10-21 02:32:30|44630.6|44610.6|44634.6|44614.6|44638.1|44618.1|44628.1|44608.1|5
1729477960000|2024-10-21 02:32:40|44633.1|44613.1|44638.1|44618.1|44638.1|44618.1|44630.6|44610.6|11
1729477970000|2024-10-21 02:32:50|44637.1|44617.1|44638.1|44618.1|44638.1|44618.1|44633.6|44613.6|0
1729477980000|2024-10-21 02:33:00|44639.6|44619.6|44644.1|44624.1|44644.1|44624.1|44636.6|44616.6|18
1729477990000|2024-10-21 02:33:10|44645.6|44625.6|44647.1|44627.1|44653.1|44633.1|44645.6|44625.6|16
1729478000000|2024-10-21 02:33:20|44649.6|44629.6|44648.1|44628.1|44650.6|44630.6|44645.6|44625.6|8
1729478010000|2024-10-21 02:33:30|44650.6|44630.6|44653.1|44633.1|44653.1|44633.1|44648.1|44628.1|5
1729478020000|2024-10-21 02:33:40|44652.1|44632.1|44653.1|44633.1|44655.6|44635.6|44648.1|44628.1|7
1729478030000|2024-10-21 02:33:50|44655.6|44635.6|44648.1|44628.1|44655.6|44635.6|44644.6|44624.6|4
1729478040000|2024-10-21 02:34:00|44647.1|44627.1|44648.1|44628.1|44649.6|44629.6|44645.6|44625.6|2
1729478050000|2024-10-21 02:34:10|44650.6|44630.6|44655.6|44635.6|44655.6|44635.6|44650.6|44630.6|4
1729478060000|2024-10-21 02:34:20|44658.1|44638.1|44658.1|44638.1|44663.1|44643.1|44658.1|44638.1|3
1729478070000|2024-10-21 02:34:30|44660.6|44640.6|44663.1|44643.1|44663.1|44643.1|44659.6|44639.6|12
1729478080000|2024-10-21 02:34:40|44662.1|44642.1|44658.1|44638.1|44663.1|44643.1|44658.1|44638.1|3
1729478090000|2024-10-21 02:34:50|44655.6|44635.6|44656.6|44636.6|44658.1|44638.1|44655.6|44635.6|2
1729478100000|2024-10-21 02:35:00|44658.1|44638.1|44659.6|44639.6|44663.1|44643.1|44653.1|44633.1|4
1729478110000|2024-10-21 02:35:10|44657.1|44637.1|44653.1|44633.1|44657.1|44637.1|44650.6|44630.6|4
1729478120000|2024-10-21 02:35:20|44655.6|44635.6|44655.6|44635.6|44658.1|44638.1|44653.1|44633.1|6
1729478130000|2024-10-21 02:35:30|44653.1|44633.1|44655.6|44635.6|44658.1|44638.1|44653.1|44633.1|0
1729478140000|2024-10-21 02:35:40|44653.1|44633.1|44660.6|44640.6|44660.6|44640.6|44653.1|44633.1|6
1729478150000|2024-10-21 02:35:50|44661.6|44641.6|44658.1|44638.1|44663.1|44643.1|44658.1|44638.1|1
1729478160000|2024-10-21 02:36:00|44660.1|44640.1|44673.1|44653.1|44673.1|44653.1|44660.1|44640.1|17
1729478170000|2024-10-21 02:36:10|44675.6|44655.6|44675.6|44655.6|44679.6|44659.6|44675.6|44655.6|68
1729478180000|2024-10-21 02:36:20|44676.6|44656.6|44680.6|44660.6|44680.6|44660.6|44676.6|44656.6|13
1729478190000|2024-10-21 02:36:30|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|34
1729478200000|2024-10-21 02:36:40|44679.1|44659.1|44680.6|44660.6|44680.6|44660.6|44679.1|44659.1|13
1729478210000|2024-10-21 02:36:50|44679.1|44659.1|44675.6|44655.6|44679.1|44659.1|44675.6|44655.6|6
1729478220000|2024-10-21 02:37:00|44673.1|44653.1|44665.6|44645.6|44675.6|44655.6|44665.6|44645.6|12
1729478230000|2024-10-21 02:37:10|44664.6|44644.6|44665.6|44645.6|44665.6|44645.6|44660.6|44640.6|4
1729478240000|2024-10-21 02:37:20|44663.1|44643.1|44663.1|44643.1|44664.1|44644.1|44660.6|44640.6|4
1729478250000|2024-10-21 02:37:30|44660.6|44640.6|44663.1|44643.1|44665.6|44645.6|44660.6|44640.6|1
1729478260000|2024-10-21 02:37:40|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44663.1|44643.1|4
1729478270000|2024-10-21 02:37:50|44663.1|44643.1|44670.6|44650.6|44670.6|44650.6|44663.1|44643.1|5
1729478280000|2024-10-21 02:38:00|44671.6|44651.6|44668.1|44648.1|44673.1|44653.1|44668.1|44648.1|5
1729478290000|2024-10-21 02:38:10|44665.6|44645.6|44658.1|44638.1|44665.6|44645.6|44658.1|44638.1|3
1729478300000|2024-10-21 02:38:20|44655.6|44635.6|44656.7|44636.7|44658.1|44638.1|44655.6|44635.6|9
1729478310000|2024-10-21 02:38:30|44658.1|44638.1|44653.1|44633.1|44658.1|44638.1|44653.1|44633.1|0
1729478320000|2024-10-21 02:38:40|44655.6|44635.6|44658.1|44638.1|44660.6|44640.6|44655.6|44635.6|2
1729478330000|2024-10-21 02:38:50|44655.6|44635.6|44658.2|44638.2|44658.2|44638.2|44653.2|44633.2|0
1729478340000|2024-10-21 02:39:00|44656.7|44636.7|44663.2|44643.2|44663.2|44643.2|44655.7|44635.7|6
1729478350000|2024-10-21 02:39:10|44665.7|44645.7|44666.7|44646.7|44666.7|44646.7|44660.7|44640.7|0
1729478360000|2024-10-21 02:39:20|44665.7|44645.7|44663.2|44643.2|44665.7|44645.7|44661.7|44641.7|2
1729478370000|2024-10-21 02:39:30|44662.2|44642.2|44663.2|44643.2|44664.2|44644.2|44659.2|44639.2|1
1729478380000|2024-10-21 02:39:40|44660.7|44640.7|44663.2|44643.2|44665.7|44645.7|44660.7|44640.7|3
1729478390000|2024-10-21 02:39:50|44665.7|44645.7|44664.7|44644.7|44665.7|44645.7|44663.2|44643.2|0
1729478400000|2024-10-21 02:40:00|44663.2|44643.2|44655.7|44635.7|44663.2|44643.2|44654.7|44634.7|12
1729478410000|2024-10-21 02:40:10|44659.2|44639.2|44660.7|44640.7|44663.2|44643.2|44658.2|44638.2|0
1729478420000|2024-10-21 02:40:20|44661.7|44641.7|44666.7|44646.7|44666.7|44646.7|44661.7|44641.7|0
1729478430000|2024-10-21 02:40:30|44665.2|44645.2|44666.7|44646.7|44668.2|44648.2|44663.2|44643.2|3
1729478440000|2024-10-21 02:40:40|44668.2|44648.2|44665.7|44645.7|44668.2|44648.2|44664.7|44644.7|1
1729478450000|2024-10-21 02:40:50|44668.2|44648.2|44674.7|44654.7|44674.7|44654.7|44665.7|44645.7|12
1729478460000|2024-10-21 02:41:00|44673.2|44653.2|44668.2|44648.2|44673.2|44653.2|44664.7|44644.7|5
1729478470000|2024-10-21 02:41:10|44665.7|44645.7|44665.7|44645.7|44670.7|44650.7|44665.7|44645.7|2
1729478480000|2024-10-21 02:41:20|44666.7|44646.7|44663.2|44643.2|44666.7|44646.7|44662.2|44642.2|4
1729478490000|2024-10-21 02:41:30|44664.7|44644.7|44660.7|44640.7|44670.7|44650.7|44660.7|44640.7|22
1729478500000|2024-10-21 02:41:40|44658.2|44638.2|44653.2|44633.2|44658.2|44638.2|44650.7|44630.7|6
1729478510000|2024-10-21 02:41:50|44654.2|44634.2|44655.7|44635.7|44656.7|44636.7|44653.2|44633.2|0
1729478520000|2024-10-21 02:42:00|44654.7|44634.7|44652.2|44632.2|44656.7|44636.7|44650.7|44630.7|6
1729478530000|2024-10-21 02:42:10|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|1
1729478540000|2024-10-21 02:42:20|44653.2|44633.2|44655.7|44635.7|44656.7|44636.7|44651.7|44631.7|4
1729478550000|2024-10-21 02:42:30|44653.2|44633.2|44653.2|44633.2|44655.7|44635.7|44651.7|44631.7|1
1729478560000|2024-10-21 02:42:40|44655.7|44635.7|44650.7|44630.7|44655.7|44635.7|44650.7|44630.7|1
1729478570000|2024-10-21 02:42:50|44648.2|44628.2|44638.2|44618.2|44648.2|44628.2|44638.2|44618.2|19
1729478580000|2024-10-21 02:43:00|44637.2|44617.2|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|36
1729478590000|2024-10-21 02:43:10|44629.7|44609.7|44618.2|44598.2|44629.7|44609.7|44612.2|44592.2|13
1729478600000|2024-10-21 02:43:20|44616.7|44596.7|44619.2|44599.2|44619.2|44599.2|44615.7|44595.7|4
1729478610000|2024-10-21 02:43:30|44618.2|44598.2|44628.2|44608.2|44628.2|44608.2|44616.7|44596.7|7
1729478620000|2024-10-21 02:43:40|44629.2|44609.2|44628.2|44608.2|44630.7|44610.7|44623.2|44603.2|14
1729478630000|2024-10-21 02:43:50|44630.7|44610.7|44633.2|44613.2|44633.2|44613.2|44630.7|44610.7|4
1729478640000|2024-10-21 02:44:00|44631.2|44611.2|44618.2|44598.2|44631.2|44611.2|44618.2|44598.2|2
1729478650000|2024-10-21 02:44:10|44619.7|44599.7|44623.2|44603.2|44624.2|44604.2|44618.2|44598.2|0
1729478660000|2024-10-21 02:44:20|44621.2|44601.2|44621.7|44601.7|44623.2|44603.2|44618.2|44598.2|0
1729478670000|2024-10-21 02:44:30|44623.2|44603.2|44623.2|44603.2|44625.7|44605.7|44619.7|44599.7|0
1729478680000|2024-10-21 02:44:40|44625.7|44605.7|44626.2|44606.2|44628.2|44608.2|44625.7|44605.7|3
1729478690000|2024-10-21 02:44:50|44627.2|44607.2|44633.2|44613.2|44633.2|44613.2|44626.2|44606.2|1
1729478700000|2024-10-21 02:45:00|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44630.7|44610.7|2
1729478710000|2024-10-21 02:45:10|44631.2|44611.2|44632.2|44612.2|44632.2|44612.2|44628.2|44608.2|1
1729478720000|2024-10-21 02:45:20|44633.2|44613.2|44633.2|44613.2|44636.7|44616.7|44633.2|44613.2|2
1729478730000|2024-10-21 02:45:30|44632.2|44612.2|44636.2|44616.2|44637.2|44617.2|44632.2|44612.2|1
1729478740000|2024-10-21 02:45:40|44634.7|44614.7|44637.2|44617.2|44637.2|44617.2|44632.2|44612.2|2
1729478750000|2024-10-21 02:45:50|44636.2|44616.2|44641.2|44621.2|44642.7|44622.7|44636.2|44616.2|3
1729478760000|2024-10-21 02:46:00|44640.2|44620.2|44629.7|44609.7|44640.2|44620.2|44627.2|44607.2|7
1729478770000|2024-10-21 02:46:10|44628.7|44608.7|44630.7|44610.7|44631.2|44611.2|44626.2|44606.2|2
1729478780000|2024-10-21 02:46:20|44632.2|44612.2|44631.2|44611.2|44634.7|44614.7|44631.2|44611.2|2
1729478790000|2024-10-21 02:46:30|44630.2|44610.2|44631.2|44611.2|44631.2|44611.2|44630.2|44610.2|0
1729478800000|2024-10-21 02:46:40|44629.7|44609.7|44621.2|44601.2|44629.7|44609.7|44621.2|44601.2|0
1729478810000|2024-10-21 02:46:50|44620.2|44600.2|44617.2|44597.2|44620.2|44600.2|44614.7|44594.7|5
1729478820000|2024-10-21 02:47:00|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|44614.7|44594.7|3
1729478830000|2024-10-21 02:47:10|44617.2|44597.2|44606.2|44586.2|44617.2|44597.2|44606.2|44586.2|2
1729478840000|2024-10-21 02:47:20|44603.2|44583.2|44597.2|44577.2|44603.2|44583.2|44594.2|44574.2|7
1729478850000|2024-10-21 02:47:30|44598.2|44578.2|44604.7|44584.7|44605.7|44585.7|44598.2|44578.2|1
1729478860000|2024-10-21 02:47:40|44606.7|44586.7|44613.2|44593.2|44614.2|44594.2|44604.7|44584.7|1
1729478870000|2024-10-21 02:47:50|44612.2|44592.2|44603.2|44583.2|44612.2|44592.2|44603.2|44583.2|3
1729478880000|2024-10-21 02:48:00|44604.2|44584.2|44603.2|44583.2|44607.2|44587.2|44603.2|44583.2|1
1729478890000|2024-10-21 02:48:10|44607.2|44587.2|44608.2|44588.2|44608.2|44588.2|44606.2|44586.2|0
1729478900000|2024-10-21 02:48:20|44609.7|44589.7|44609.7|44589.7|44613.2|44593.2|44608.2|44588.2|1
1729478910000|2024-10-21 02:48:30|44608.2|44588.2|44613.2|44593.2|44613.2|44593.2|44608.2|44588.2|0
1729478920000|2024-10-21 02:48:40|44616.7|44596.7|44618.2|44598.2|44618.2|44598.2|44616.7|44596.7|0
1729478930000|2024-10-21 02:48:50|44620.7|44600.7|44623.2|44603.2|44626.2|44606.2|44620.7|44600.7|3
1729478940000|2024-10-21 02:49:00|44624.2|44604.2|44633.2|44613.2|44634.7|44614.7|44624.2|44604.2|4
1729478950000|2024-10-21 02:49:10|44632.2|44612.2|44628.2|44608.2|44632.2|44612.2|44627.2|44607.2|5
1729478960000|2024-10-21 02:49:20|44630.7|44610.7|44637.2|44617.2|44637.2|44617.2|44629.2|44609.2|9
1729478970000|2024-10-21 02:49:30|44638.2|44618.2|44642.2|44622.2|44642.2|44622.2|44637.2|44617.2|2
1729478980000|2024-10-21 02:49:40|44643.2|44623.2|44643.2|44623.2|44643.2|44623.2|44642.2|44622.2|0
1729478990000|2024-10-21 02:49:50|44644.7|44624.7|44651.2|44631.2|44651.2|44631.2|44644.7|44624.7|3
1729479000000|2024-10-21 02:50:00|44650.2|44630.2|44643.7|44623.7|44651.2|44631.2|44643.7|44623.7|3
1729479010000|2024-10-21 02:50:10|44642.2|44622.2|44648.2|44628.2|44648.2|44628.2|44641.2|44621.2|1
1729479020000|2024-10-21 02:50:20|44649.7|44629.7|44649.7|44629.7|44651.2|44631.2|44649.7|44629.7|0
1729479030000|2024-10-21 02:50:30|44650.7|44630.7|44649.7|44629.7|44652.2|44632.2|44647.2|44627.2|3
1729479040000|2024-10-21 02:50:40|44648.2|44628.2|44647.2|44627.2|44649.7|44629.7|44647.2|44627.2|1
1729479050000|2024-10-21 02:50:50|44648.2|44628.2|44643.2|44623.2|44648.2|44628.2|44642.2|44622.2|5
1729479060000|2024-10-21 02:51:00|44642.2|44622.2|44644.2|44624.2|44646.7|44626.7|44638.2|44618.2|1
1729479070000|2024-10-21 02:51:10|44645.2|44625.2|44649.7|44629.7|44650.7|44630.7|44645.2|44625.2|1
1729479080000|2024-10-21 02:51:20|44650.7|44630.7|44652.2|44632.2|44652.2|44632.2|44648.2|44628.2|0
1729479090000|2024-10-21 02:51:30|44653.2|44633.2|44646.2|44626.2|44653.2|44633.2|44646.2|44626.2|5
1729479100000|2024-10-21 02:51:40|44647.2|44627.2|44647.2|44627.2|44651.2|44631.2|44646.2|44626.2|2
1729479110000|2024-10-21 02:51:50|44646.2|44626.2|44637.2|44617.2|44646.2|44626.2|44637.2|44617.2|3
1729479120000|2024-10-21 02:52:00|44640.2|44620.2|44632.2|44612.2|44641.2|44621.2|44631.2|44611.2|7
1729479130000|2024-10-21 02:52:10|44631.2|44611.2|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|2
1729479140000|2024-10-21 02:52:20|44632.2|44612.2|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|3
1729479150000|2024-10-21 02:52:30|44632.2|44612.2|44637.2|44617.2|44637.2|44617.2|44632.2|44612.2|0
1729479160000|2024-10-21 02:52:40|44636.2|44616.2|44637.2|44617.2|44637.2|44617.2|44634.7|44614.7|1
1729479170000|2024-10-21 02:52:50|44636.2|44616.2|44639.7|44619.7|44640.7|44620.7|44636.2|44616.2|2
1729479180000|2024-10-21 02:53:00|44640.7|44620.7|44648.7|44628.7|44648.7|44628.7|44639.7|44619.7|6
1729479190000|2024-10-21 02:53:10|44649.7|44629.7|44642.7|44622.7|44651.2|44631.2|44642.7|44622.7|2
1729479200000|2024-10-21 02:53:20|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44638.7|44618.7|0
1729479210000|2024-10-21 02:53:30|44638.7|44618.7|44637.2|44617.2|44641.2|44621.2|44637.2|44617.2|2
1729479220000|2024-10-21 02:53:40|44638.7|44618.7|44635.2|44615.2|44638.7|44618.7|44635.2|44615.2|4
1729479230000|2024-10-21 02:53:50|44636.2|44616.2|44633.7|44613.7|44636.2|44616.2|44631.2|44611.2|1
1729479240000|2024-10-21 02:54:00|44631.2|44611.2|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|3
1729479250000|2024-10-21 02:54:10|44638.7|44618.7|44644.7|44624.7|44644.7|44624.7|44638.7|44618.7|0
1729479260000|2024-10-21 02:54:20|44642.2|44622.2|44649.7|44629.7|44649.7|44629.7|44642.2|44622.2|1
1729479270000|2024-10-21 02:54:30|44647.2|44627.2|44651.2|44631.2|44651.2|44631.2|44647.2|44627.2|2
1729479280000|2024-10-21 02:54:40|44648.7|44628.7|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|1
1729479290000|2024-10-21 02:54:50|44644.2|44624.2|44631.2|44611.2|44644.2|44624.2|44631.2|44611.2|5
1729479300000|2024-10-21 02:55:00|44628.7|44608.7|44623.2|44603.2|44628.7|44608.7|44620.7|44600.7|9
1729479310000|2024-10-21 02:55:10|44619.7|44599.7|44622.2|44602.2|44622.2|44602.2|44618.2|44598.2|2
1729479320000|2024-10-21 02:55:20|44624.7|44604.7|44628.2|44608.2|44628.2|44608.2|44623.7|44603.7|1
1729479330000|2024-10-21 02:55:30|44627.2|44607.2|44623.2|44603.2|44628.2|44608.2|44623.2|44603.2|2
1729479340000|2024-10-21 02:55:40|44624.7|44604.7|44623.2|44603.2|44624.7|44604.7|44622.2|44602.2|0
1729479350000|2024-10-21 02:55:50|44624.7|44604.7|44623.2|44603.2|44628.2|44608.2|44623.2|44603.2|1
1729479360000|2024-10-21 02:56:00|44622.2|44602.2|44602.2|44582.2|44622.2|44602.2|44602.2|44582.2|2
1729479370000|2024-10-21 02:56:10|44601.2|44581.2|44598.2|44578.2|44601.2|44581.2|44595.2|44575.2|1
1729479380000|2024-10-21 02:56:20|44597.2|44577.2|44598.2|44578.2|44599.7|44579.7|44596.2|44576.2|1
1729479390000|2024-10-21 02:56:30|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44596.2|44576.2|0
1729479400000|2024-10-21 02:56:40|44598.2|44578.2|44601.2|44581.2|44602.2|44582.2|44597.2|44577.2|0
1729479410000|2024-10-21 02:56:50|44603.2|44583.2|44597.2|44577.2|44604.7|44584.7|44597.2|44577.2|1
1729479420000|2024-10-21 02:57:00|44596.2|44576.2|44596.2|44576.2|44597.2|44577.2|44596.2|44576.2|0
1729479430000|2024-10-21 02:57:10|44597.2|44577.2|44601.7|44581.7|44601.7|44581.7|44597.2|44577.2|0
1729479440000|2024-10-21 02:57:20|44603.2|44583.2|44604.7|44584.7|44607.2|44587.2|44603.2|44583.2|1
1729479450000|2024-10-21 02:57:30|44603.2|44583.2|44602.2|44582.2|44603.2|44583.2|44602.2|44582.2|1
1729479460000|2024-10-21 02:57:40|44603.2|44583.2|44613.2|44593.2|44613.2|44593.2|44600.7|44580.7|0
1729479470000|2024-10-21 02:57:50|44614.2|44594.2|44616.2|44596.2|44616.2|44596.2|44612.2|44592.2|2
1729479480000|2024-10-21 02:58:00|44617.2|44597.2|44638.2|44618.2|44638.2|44618.2|44616.2|44596.2|1
1729479490000|2024-10-21 02:58:10|44642.2|44622.2|44638.2|44618.2|44642.2|44622.2|44634.7|44614.7|3
1729479500000|2024-10-21 02:58:20|44636.2|44616.2|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|4
1729479510000|2024-10-21 02:58:30|44631.2|44611.2|44634.7|44614.7|44634.7|44614.7|44631.2|44611.2|0
1729479520000|2024-10-21 02:58:40|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|44632.2|44612.2|0
1729479530000|2024-10-21 02:58:50|44634.7|44614.7|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|1
1729479540000|2024-10-21 02:59:00|44631.2|44611.2|44632.2|44612.2|44632.2|44612.2|44619.7|44599.7|4
1729479550000|2024-10-21 02:59:10|44633.2|44613.2|44626.2|44606.2|44633.2|44613.2|44623.7|44603.7|2
1729479560000|2024-10-21 02:59:20|44627.2|44607.2|44629.7|44609.7|44630.7|44610.7|44623.2|44603.2|1
1729479570000|2024-10-21 02:59:30|44628.7|44608.7|44626.2|44606.2|44628.7|44608.7|44626.2|44606.2|1
1729479580000|2024-10-21 02:59:40|44624.7|44604.7|44627.2|44607.2|44627.2|44607.2|44624.7|44604.7|0
1729479590000|2024-10-21 02:59:50|44628.2|44608.2|44628.2|44608.2|44633.2|44613.2|44628.2|44608.2|3
1729479600000|2024-10-21 03:00:00|44626.2|44606.2|44628.2|44608.2|44630.7|44610.7|44618.2|44598.2|9
1729479610000|2024-10-21 03:00:10|44629.2|44609.2|44638.2|44618.2|44638.2|44618.2|44629.2|44609.2|3
1729479620000|2024-10-21 03:00:20|44640.7|44620.7|44638.2|44618.2|44640.7|44620.7|44638.2|44618.2|8
1729479630000|2024-10-21 03:00:30|44634.7|44614.7|44623.2|44603.2|44634.7|44614.7|44623.2|44603.2|0
1729479640000|2024-10-21 03:00:40|44620.7|44600.7|44613.2|44593.2|44620.7|44600.7|44610.7|44590.7|2
1729479650000|2024-10-21 03:00:50|44610.7|44590.7|44608.2|44588.2|44610.7|44590.7|44608.2|44588.2|3
1729479660000|2024-10-21 03:01:00|44610.7|44590.7|44609.2|44589.2|44613.2|44593.2|44608.2|44588.2|3
1729479670000|2024-10-21 03:01:10|44608.2|44588.2|44608.2|44588.2|44608.2|44588.2|44603.2|44583.2|6
1729479680000|2024-10-21 03:01:20|44610.7|44590.7|44618.2|44598.2|44618.2|44598.2|44610.7|44590.7|2
1729479690000|2024-10-21 03:01:30|44617.2|44597.2|44623.2|44603.2|44623.2|44603.2|44613.2|44593.2|0
1729479700000|2024-10-21 03:01:40|44624.2|44604.2|44623.2|44603.2|44625.2|44605.2|44623.2|44603.2|1
1729479710000|2024-10-21 03:01:50|44618.2|44598.2|44620.7|44600.7|44623.2|44603.2|44618.2|44598.2|1
1729479720000|2024-10-21 03:02:00|44618.2|44598.2|44625.7|44605.7|44625.7|44605.7|44618.2|44598.2|1
1729479730000|2024-10-21 03:02:10|44626.7|44606.7|44628.2|44608.2|44628.2|44608.2|44623.2|44603.2|1
1729479740000|2024-10-21 03:02:20|44625.7|44605.7|44628.2|44608.2|44628.2|44608.2|44623.2|44603.2|0
1729479750000|2024-10-21 03:02:30|44625.7|44605.7|44629.2|44609.2|44629.2|44609.2|44623.2|44603.2|4
1729479760000|2024-10-21 03:02:40|44628.2|44608.2|44633.2|44613.2|44635.7|44615.7|44628.2|44608.2|0
1729479770000|2024-10-21 03:02:50|44632.2|44612.2|44638.2|44618.2|44638.2|44618.2|44628.2|44608.2|1
1729479780000|2024-10-21 03:03:00|44635.7|44615.7|44640.7|44620.7|44640.7|44620.7|44635.7|44615.7|2
1729479790000|2024-10-21 03:03:10|44643.2|44623.2|44638.2|44618.2|44643.2|44623.2|44638.2|44618.2|3
1729479800000|2024-10-21 03:03:20|44641.2|44621.2|44638.2|44618.2|44642.2|44622.2|44638.2|44618.2|0
1729479810000|2024-10-21 03:03:30|44639.2|44619.2|44640.7|44620.7|44640.7|44620.7|44639.2|44619.2|1
1729479820000|2024-10-21 03:03:40|44638.2|44618.2|44643.2|44623.2|44643.2|44623.2|44638.2|44618.2|2
1729479830000|2024-10-21 03:03:50|44639.2|44619.2|44643.2|44623.2|44643.2|44623.2|44638.2|44618.2|0
1729479840000|2024-10-21 03:04:00|44639.2|44619.2|44635.7|44615.7|44643.2|44623.2|44633.2|44613.2|1
1729479850000|2024-10-21 03:04:10|44638.2|44618.2|44633.2|44613.2|44638.2|44618.2|44633.2|44613.2|1
1729479860000|2024-10-21 03:04:20|44635.7|44615.7|44633.2|44613.2|44638.2|44618.2|44633.2|44613.2|0
1729479870000|2024-10-21 03:04:30|44632.2|44612.2|44623.2|44603.2|44632.2|44612.2|44623.2|44603.2|0
1729479880000|2024-10-21 03:04:40|44624.2|44604.2|44631.7|44611.7|44631.7|44611.7|44623.2|44603.2|1
1729479890000|2024-10-21 03:04:50|44630.7|44610.7|44629.2|44609.2|44633.2|44613.2|44628.2|44608.2|1
1729479900000|2024-10-21 03:05:00|44630.7|44610.7|44630.7|44610.7|44633.2|44613.2|44627.2|44607.2|5
1729479910000|2024-10-21 03:05:10|44628.2|44608.2|44635.7|44615.7|44635.7|44615.7|44628.2|44608.2|3
1729479920000|2024-10-21 03:05:20|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|44628.2|44608.2|0
1729479930000|2024-10-21 03:05:30|44634.7|44614.7|44633.2|44613.2|44635.7|44615.7|44628.2|44608.2|0
1729479940000|2024-10-21 03:05:40|44635.7|44615.7|44633.2|44613.2|44635.7|44615.7|44633.2|44613.2|0
1729479950000|2024-10-21 03:05:50|44635.7|44615.7|44638.2|44618.2|44639.2|44619.2|44633.2|44613.2|2
1729479960000|2024-10-21 03:06:00|44639.2|44619.2|44625.7|44605.7|44643.2|44623.2|44621.7|44601.7|0
1729479970000|2024-10-21 03:06:10|44627.2|44607.2|44640.7|44620.7|44641.7|44621.7|44627.2|44607.2|1
1729479980000|2024-10-21 03:06:20|||||||||1
1729479990000|2024-10-21 03:06:30|44642.2|44622.2|44645.7|44625.7|44645.7|44625.7|44642.2|44622.2|4
1729480000000|2024-10-21 03:06:40|44647.2|44627.2|44645.7|44625.7|44648.2|44628.2|44645.7|44625.7|0
1729480010000|2024-10-21 03:06:50|44647.2|44627.2|44645.7|44625.7|44648.2|44628.2|44645.7|44625.7|3
1729480020000|2024-10-21 03:07:00|44646.7|44626.7|44653.2|44633.2|44653.2|44633.2|44646.7|44626.7|6
1729480030000|2024-10-21 03:07:10|44652.2|44632.2|44643.2|44623.2|44652.2|44632.2|44643.2|44623.2|4
1729480040000|2024-10-21 03:07:20|44645.7|44625.7|44643.2|44623.2|44645.7|44625.7|44643.2|44623.2|2
1729480050000|2024-10-21 03:07:30|44640.7|44620.7|44635.7|44615.7|44640.7|44620.7|44635.7|44615.7|0
1729480060000|2024-10-21 03:07:40|44638.2|44618.2|44635.7|44615.7|44638.2|44618.2|44635.7|44615.7|0
1729480070000|2024-10-21 03:07:50|44636.7|44616.7|44623.2|44603.2|44638.2|44618.2|44623.2|44603.2|6
1729480080000|2024-10-21 03:08:00|44619.7|44599.7|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|3
1729480090000|2024-10-21 03:08:10|44623.2|44603.2|44625.7|44605.7|44628.2|44608.2|44623.2|44603.2|4
1729480100000|2024-10-21 03:08:20|44623.2|44603.2|44615.7|44595.7|44623.2|44603.2|44614.7|44594.7|0
1729480110000|2024-10-21 03:08:30|44615.8|44595.8|44618.3|44598.3|44623.3|44603.3|44613.3|44593.3|1
1729480120000|2024-10-21 03:08:40|44620.8|44600.8|44628.3|44608.3|44628.3|44608.3|44618.3|44598.3|2
1729480130000|2024-10-21 03:08:50|44629.3|44609.3|44636.8|44616.8|44636.8|44616.8|44629.3|44609.3|0
1729480140000|2024-10-21 03:09:00|44638.3|44618.3|44650.8|44630.8|44650.8|44630.8|44638.3|44618.3|2
1729480150000|2024-10-21 03:09:10|44648.3|44628.3|44640.8|44620.8|44650.3|44630.3|44640.8|44620.8|2
1729480160000|2024-10-21 03:09:20|44642.3|44622.3|44643.3|44623.3|44648.3|44628.3|44642.3|44622.3|2
1729480170000|2024-10-21 03:09:30|44645.3|44625.3|44650.8|44630.8|44650.8|44630.8|44643.3|44623.3|0
1729480180000|2024-10-21 03:09:40|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|1
1729480190000|2024-10-21 03:09:50|44645.8|44625.8|44648.3|44628.3|44648.3|44628.3|44645.8|44625.8|4
1729480200000|2024-10-21 03:10:00|44650.8|44630.8|44650.3|44630.3|44650.8|44630.8|44650.3|44630.3|2
1729480210000|2024-10-21 03:10:10|44649.3|44629.3|44654.3|44634.3|44654.3|44634.3|44648.3|44628.3|3
1729480220000|2024-10-21 03:10:20|44656.8|44636.8|44655.8|44635.8|44658.3|44638.3|44655.8|44635.8|1
1729480230000|2024-10-21 03:10:30|44654.8|44634.8|44653.3|44633.3|44654.8|44634.8|44653.3|44633.3|0
1729480240000|2024-10-21 03:10:40|44652.3|44632.3|44648.3|44628.3|44652.3|44632.3|44648.3|44628.3|1
1729480250000|2024-10-21 03:10:50|44645.8|44625.8|44638.3|44618.3|44647.3|44627.3|44635.8|44615.8|1
1729480260000|2024-10-21 03:11:00|44640.8|44620.8|44644.3|44624.3|44644.3|44624.3|44635.8|44615.8|9
1729480270000|2024-10-21 03:11:10|44645.8|44625.8|44638.3|44618.3|44646.8|44626.8|44638.3|44618.3|0
1729480280000|2024-10-21 03:11:20|44639.3|44619.3|44638.3|44618.3|44640.8|44620.8|44638.3|44618.3|4
1729480290000|2024-10-21 03:11:30|44640.8|44620.8|44638.3|44618.3|44640.8|44620.8|44638.3|44618.3|0
1729480300000|2024-10-21 03:11:40|||||||||2
1729480310000|2024-10-21 03:11:50|44639.3|44619.3|44638.3|44618.3|44643.3|44623.3|44638.3|44618.3|0
1729480320000|2024-10-21 03:12:00|44637.3|44617.3|44633.3|44613.3|44638.3|44618.3|44633.3|44613.3|9
1729480330000|2024-10-21 03:12:10|44632.3|44612.3|44633.3|44613.3|44635.8|44615.8|44630.8|44610.8|1
1729480340000|2024-10-21 03:12:20|44632.3|44612.3|44628.3|44608.3|44632.3|44612.3|44628.3|44608.3|1
1729480350000|2024-10-21 03:12:30|44629.3|44609.3|44633.3|44613.3|44633.3|44613.3|44629.3|44609.3|10
1729480360000|2024-10-21 03:12:40|44636.8|44616.8|44633.3|44613.3|44637.3|44617.3|44633.3|44613.3|0
1729480370000|2024-10-21 03:12:50|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|44632.3|44612.3|0
1729480380000|2024-10-21 03:13:00|44633.3|44613.3|44635.8|44615.8|44635.8|44615.8|44629.8|44609.8|0
1729480390000|2024-10-21 03:13:10|44638.3|44618.3|44643.3|44623.3|44648.3|44628.3|44638.3|44618.3|2
1729480400000|2024-10-21 03:13:20|44640.8|44620.8|44640.8|44620.8|44644.3|44624.3|44640.8|44620.8|1
1729480410000|2024-10-21 03:13:30|44641.8|44621.8|44643.3|44623.3|44643.3|44623.3|44641.8|44621.8|1
1729480420000|2024-10-21 03:13:40|44642.3|44622.3|44644.8|44624.8|44647.3|44627.3|44640.8|44620.8|1
1729480430000|2024-10-21 03:13:50|44648.3|44628.3|44643.3|44623.3|44648.3|44628.3|44643.3|44623.3|0
1729480440000|2024-10-21 03:14:00|44640.8|44620.8|44648.3|44628.3|44648.3|44628.3|44638.3|44618.3|1
1729480450000|2024-10-21 03:14:10|44645.8|44625.8|44638.3|44618.3|44645.8|44625.8|44638.3|44618.3|7
1729480460000|2024-10-21 03:14:20|44637.3|44617.3|44628.3|44608.3|44637.3|44617.3|44628.3|44608.3|1
1729480470000|2024-10-21 03:14:30|44625.8|44605.8|44628.3|44608.3|44628.3|44608.3|44625.8|44605.8|0
1729480480000|2024-10-21 03:14:40|44625.8|44605.8|44623.3|44603.3|44625.8|44605.8|44623.3|44603.3|1
1729480490000|2024-10-21 03:14:50|44621.8|44601.8|44621.8|44601.8|44621.8|44601.8|44621.8|44601.8|1
1729480500000|2024-10-21 03:15:00|44622.8|44602.8|44600.8|44580.8|44622.8|44602.8|44600.8|44580.8|7
1729480510000|2024-10-21 03:15:10|44599.8|44579.8|44590.8|44570.8|44599.8|44579.8|44590.8|44570.8|8
1729480520000|2024-10-21 03:15:20|44592.3|44572.3|44593.3|44573.3|44593.3|44573.3|44592.3|44572.3|4
1729480530000|2024-10-21 03:15:30|44595.8|44575.8|44594.8|44574.8|44600.8|44580.8|44594.8|44574.8|2
1729480540000|2024-10-21 03:15:40|44592.3|44572.3|44595.8|44575.8|44595.8|44575.8|44592.3|44572.3|1
1729480550000|2024-10-21 03:15:50|44593.3|44573.3|44596.8|44576.8|44596.8|44576.8|44593.3|44573.3|5
1729480560000|2024-10-21 03:16:00|44598.3|44578.3|44611.8|44591.8|44614.3|44594.3|44598.3|44578.3|8
1729480570000|2024-10-21 03:16:10|44610.8|44590.8|44618.3|44598.3|44618.3|44598.3|44610.8|44590.8|2
1729480580000|2024-10-21 03:16:20|44623.3|44603.3|44623.3|44603.3|44623.3|44603.3|44620.8|44600.8|0
1729480590000|2024-10-21 03:16:30|44624.8|44604.8|44620.8|44600.8|44624.8|44604.8|44620.8|44600.8|0
1729480600000|2024-10-21 03:16:40|44619.8|44599.8|44618.3|44598.3|44619.8|44599.8|44618.3|44598.3|0
1729480610000|2024-10-21 03:16:50|44617.3|44597.3|44613.3|44593.3|44617.3|44597.3|44613.3|44593.3|6
1729480620000|2024-10-21 03:17:00|44610.8|44590.8|44613.3|44593.3|44613.3|44593.3|44608.3|44588.3|0
1729480630000|2024-10-21 03:17:10|44615.8|44595.8|44618.3|44598.3|44618.3|44598.3|44615.8|44595.8|3
1729480640000|2024-10-21 03:17:20|44619.3|44599.3|44624.3|44604.3|44624.3|44604.3|44619.3|44599.3|5
1729480650000|2024-10-21 03:17:30|44626.8|44606.8|44623.3|44603.3|44626.8|44606.8|44623.3|44603.3|1
1729480660000|2024-10-21 03:17:40|44620.8|44600.8|44623.3|44603.3|44623.3|44603.3|44620.8|44600.8|7
1729480670000|2024-10-21 03:17:50|44620.8|44600.8|44628.3|44608.3|44628.3|44608.3|44620.8|44600.8|0
1729480680000|2024-10-21 03:18:00|44629.3|44609.3|44633.3|44613.3|44635.8|44615.8|44629.3|44609.3|3
1729480690000|2024-10-21 03:18:10|44635.8|44615.8|44640.8|44620.8|44640.8|44620.8|44633.3|44613.3|1
1729480700000|2024-10-21 03:18:20|44638.3|44618.3|44638.3|44618.3|44643.3|44623.3|44638.3|44618.3|0
1729480710000|2024-10-21 03:18:30|44636.8|44616.8|44638.3|44618.3|44638.3|44618.3|44633.3|44613.3|0
1729480720000|2024-10-21 03:18:40|44639.3|44619.3|44643.3|44623.3|44643.3|44623.3|44638.3|44618.3|1
1729480730000|2024-10-21 03:18:50|44640.8|44620.8|44643.3|44623.3|44643.3|44623.3|44640.8|44620.8|0
1729480740000|2024-10-21 03:19:00|44640.8|44620.8|44643.3|44623.3|44643.3|44623.3|44640.8|44620.8|10
1729480750000|2024-10-21 03:19:10|44646.3|44626.3|44648.3|44628.3|44648.3|44628.3|44646.3|44626.3|1
1729480770000|2024-10-21 03:19:30|44650.8|44630.8|44668.3|44648.3|44670.8|44650.8|44650.8|44630.8|13
1729480790000|2024-10-21 03:19:50|44669.3|44649.3|44673.3|44653.3|44673.3|44653.3|44669.3|44649.3|1
1729480800000|2024-10-21 03:20:00|44675.8|44655.8|44685.8|44665.8|44685.8|44665.8|44675.8|44655.8|9
1729480810000|2024-10-21 03:20:10|44686.8|44666.8|44683.3|44663.3|44688.3|44668.3|44683.3|44663.3|8
1729480820000|2024-10-21 03:20:20|44684.8|44664.8|44678.3|44658.3|44685.8|44665.8|44678.3|44658.3|3
1729480830000|2024-10-21 03:20:30|44673.3|44653.3|44668.3|44648.3|44673.3|44653.3|44668.3|44648.3|3
1729480840000|2024-10-21 03:20:40|44666.8|44646.8|44663.3|44643.3|44668.3|44648.3|44663.3|44643.3|0
1729480850000|2024-10-21 03:20:50|44664.8|44644.8|44668.3|44648.3|44668.3|44648.3|44663.3|44643.3|0
1729480860000|2024-10-21 03:21:00|44666.3|44646.3|44663.3|44643.3|44668.3|44648.3|44658.3|44638.3|0
1729480870000|2024-10-21 03:21:10|44665.8|44645.8|44662.3|44642.3|44665.8|44645.8|44662.3|44642.3|36
1729480880000|2024-10-21 03:21:20|44659.8|44639.8|44661.3|44641.3|44661.3|44641.3|44658.8|44638.8|0
1729480890000|2024-10-21 03:21:30|44659.8|44639.8|44658.3|44638.3|44659.8|44639.8|44653.3|44633.3|1
1729480900000|2024-10-21 03:21:40|44657.3|44637.3|44652.3|44632.3|44657.3|44637.3|44652.3|44632.3|3
1729480910000|2024-10-21 03:21:50|44653.3|44633.3|44654.8|44634.8|44655.8|44635.8|44650.8|44630.8|0
1729480920000|2024-10-21 03:22:00|44653.3|44633.3|44659.3|44639.3|44659.3|44639.3|44653.3|44633.3|1
1729480930000|2024-10-21 03:22:10|44658.3|44638.3|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|0
1729480940000|2024-10-21 03:22:20|44664.3|44644.3|44669.8|44649.8|44669.8|44649.8|44664.3|44644.3|4
1729480950000|2024-10-21 03:22:30|44670.8|44650.8|44670.8|44650.8|44673.3|44653.3|44670.8|44650.8|1
1729480960000|2024-10-21 03:22:40|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|1
1729480970000|2024-10-21 03:22:50|44677.3|44657.3|44678.3|44658.3|44678.3|44658.3|44677.3|44657.3|1
1729480980000|2024-10-21 03:23:00|44680.8|44660.8|44683.3|44663.3|44683.3|44663.3|44680.8|44660.8|1
1729480990000|2024-10-21 03:23:10|44685.8|44665.8|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|1
1729481000000|2024-10-21 03:23:20|44682.3|44662.3|44678.3|44658.3|44682.3|44662.3|44678.3|44658.3|1
1729481010000|2024-10-21 03:23:30|44675.8|44655.8|44673.3|44653.3|44678.3|44658.3|44673.3|44653.3|0
1729481020000|2024-10-21 03:23:40|44670.8|44650.8|44668.3|44648.3|44670.8|44650.8|44663.3|44643.3|0
1729481030000|2024-10-21 03:23:50|44663.3|44643.3|44668.3|44648.3|44668.3|44648.3|44663.3|44643.3|0
1729481040000|2024-10-21 03:24:00|44667.3|44647.3|44660.8|44640.8|44667.3|44647.3|44660.8|44640.8|2
1729481050000|2024-10-21 03:24:10|44659.8|44639.8|44654.8|44634.8|44659.8|44639.8|44654.8|44634.8|8
1729481060000|2024-10-21 03:24:20|44652.3|44632.3|44639.8|44619.8|44653.3|44633.3|44639.8|44619.8|8
1729481070000|2024-10-21 03:24:30|44638.3|44618.3|44630.8|44610.8|44638.3|44618.3|44630.8|44610.8|4
1729481080000|2024-10-21 03:24:40|44629.8|44609.8|44630.8|44610.8|44630.8|44610.8|44628.3|44608.3|5
1729481090000|2024-10-21 03:24:50|44629.3|44609.3|44630.8|44610.8|44630.8|44610.8|44626.8|44606.8|0
1729481100000|2024-10-21 03:25:00|44635.8|44615.8|44628.3|44608.3|44635.8|44615.8|44627.3|44607.3|14
1729481110000|2024-10-21 03:25:10|44630.8|44610.8|44630.8|44610.8|44631.8|44611.8|44628.3|44608.3|6
1729481120000|2024-10-21 03:25:20|44631.8|44611.8|44634.3|44614.3|44634.3|44614.3|44630.8|44610.8|2
1729481130000|2024-10-21 03:25:30|44636.8|44616.8|44640.8|44620.8|44641.8|44621.8|44635.8|44615.8|5
1729481140000|2024-10-21 03:25:40|44638.3|44618.3|44641.8|44621.8|44641.8|44621.8|44638.3|44618.3|4
1729481150000|2024-10-21 03:25:50|44643.3|44623.3|44645.8|44625.8|44649.8|44629.8|44643.3|44623.3|6
1729481160000|2024-10-21 03:26:00|44648.3|44628.3|44665.8|44645.8|44665.8|44645.8|44648.3|44628.3|10
1729481170000|2024-10-21 03:26:10|44666.8|44646.8|44670.8|44650.8|44675.8|44655.8|44666.8|44646.8|5
1729481180000|2024-10-21 03:26:20|44673.3|44653.3|44666.3|44646.3|44673.3|44653.3|44666.3|44646.3|4
1729481190000|2024-10-21 03:26:30|44664.8|44644.8|44665.8|44645.8|44665.8|44645.8|44660.8|44640.8|3
1729481200000|2024-10-21 03:26:40|44666.8|44646.8|44668.3|44648.3|44670.8|44650.8|44663.3|44643.3|3
1729481210000|2024-10-21 03:26:50|44663.3|44643.3|44658.3|44638.3|44666.8|44646.8|44658.3|44638.3|9
1729481220000|2024-10-21 03:27:00|44655.8|44635.8|44653.3|44633.3|44658.3|44638.3|44653.3|44633.3|7
1729481230000|2024-10-21 03:27:10|44652.3|44632.3|44648.3|44628.3|44653.3|44633.3|44648.3|44628.3|8
1729481240000|2024-10-21 03:27:20|44645.8|44625.8|44649.8|44629.8|44651.8|44631.8|44645.8|44625.8|0
1729481250000|2024-10-21 03:27:30|44648.3|44628.3|44653.3|44633.3|44653.3|44633.3|44648.3|44628.3|0
1729481260000|2024-10-21 03:27:40|44654.3|44634.3|44660.8|44640.8|44660.8|44640.8|44654.3|44634.3|0
1729481270000|2024-10-21 03:27:50|44659.8|44639.8|44658.3|44638.3|44663.3|44643.3|44658.3|44638.3|1
1729481280000|2024-10-21 03:28:00|44657.3|44637.3|44660.8|44640.8|44660.8|44640.8|44657.3|44637.3|0
1729481290000|2024-10-21 03:28:10|44658.3|44638.3|44658.3|44638.3|44663.3|44643.3|44658.3|44638.3|2
1729481300000|2024-10-21 03:28:20|44655.8|44635.8|44653.3|44633.3|44655.8|44635.8|44650.8|44630.8|2
1729481310000|2024-10-21 03:28:30|44650.8|44630.8|44648.3|44628.3|44650.8|44630.8|44643.3|44623.3|0
1729481320000|2024-10-21 03:28:40|44650.8|44630.8|44649.8|44629.8|44650.8|44630.8|44649.8|44629.8|2
1729481330000|2024-10-21 03:28:50|44652.3|44632.3|44653.3|44633.3|44654.3|44634.3|44648.3|44628.3|2
1729481340000|2024-10-21 03:29:00|44655.8|44635.8|44653.3|44633.3|44655.8|44635.8|44651.8|44631.8|3
1729481350000|2024-10-21 03:29:10|44652.3|44632.3|44653.3|44633.3|44653.3|44633.3|44648.3|44628.3|2
1729481360000|2024-10-21 03:29:20|44652.3|44632.3|44653.3|44633.3|44656.8|44636.8|44652.3|44632.3|0
1729481370000|2024-10-21 03:29:30|44654.3|44634.3|44658.3|44638.3|44658.3|44638.3|44654.3|44634.3|0
1729481380000|2024-10-21 03:29:40|44655.8|44635.8|44660.8|44640.8|44660.8|44640.8|44655.8|44635.8|1
1729481390000|2024-10-21 03:29:50|44663.3|44643.3|44663.3|44643.3|44665.8|44645.8|44660.8|44640.8|2
1729481400000|2024-10-21 03:30:00|44660.8|44640.8|44657.3|44637.3|44660.8|44640.8|44657.3|44637.3|6
1729481410000|2024-10-21 03:30:10|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|2
1729481420000|2024-10-21 03:30:20|44658.3|44638.3|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|2
1729481430000|2024-10-21 03:30:30|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|0
1729481440000|2024-10-21 03:30:40|44658.3|44638.3|44660.8|44640.8|44660.8|44640.8|44658.3|44638.3|0
1729481450000|2024-10-21 03:30:50|44658.3|44638.3|44658.3|44638.3|44659.8|44639.8|44658.3|44638.3|1
1729481460000|2024-10-21 03:31:00|44660.3|44640.3|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|2
1729481470000|2024-10-21 03:31:10|44664.3|44644.3|44665.8|44645.8|44668.3|44648.3|44664.3|44644.3|0
1729481480000|2024-10-21 03:31:20|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|1
1729481490000|2024-10-21 03:31:30|44666.3|44646.3|44663.3|44643.3|44668.3|44648.3|44663.3|44643.3|4
1729481500000|2024-10-21 03:31:40|44662.3|44642.3|44663.3|44643.3|44663.3|44643.3|44660.8|44640.8|0
1729481510000|2024-10-21 03:31:50|44661.8|44641.8|44659.8|44639.8|44661.8|44641.8|44659.8|44639.8|0
1729481520000|2024-10-21 03:32:00|44660.8|44640.8|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|5
1729481530000|2024-10-21 03:32:10|44661.8|44641.8|44661.8|44641.8|44661.8|44641.8|44661.8|44641.8|4
1729481550000|2024-10-21 03:32:30|44663.3|44643.3|44658.3|44638.3|44663.3|44643.3|44658.3|44638.3|4
1729481570000|2024-10-21 03:32:50|44660.8|44640.8|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|0
1729481580000|2024-10-21 03:33:00|44662.3|44642.3|44660.8|44640.8|44663.3|44643.3|44660.8|44640.8|1
1729481590000|2024-10-21 03:33:10|44662.3|44642.3|44663.3|44643.3|44665.8|44645.8|44662.3|44642.3|2
1729481600000|2024-10-21 03:33:20|44664.3|44644.3|44666.8|44646.8|44666.8|44646.8|44664.3|44644.3|0
1729481610000|2024-10-21 03:33:30|44668.3|44648.3|44671.8|44651.8|44671.8|44651.8|44668.3|44648.3|5
1729481620000|2024-10-21 03:33:40|44672.8|44652.8|44674.3|44654.3|44674.3|44654.3|44672.8|44652.8|8
1729481630000|2024-10-21 03:33:50|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|0
1729481640000|2024-10-21 03:34:00|44675.8|44655.8|44674.3|44654.3|44676.8|44656.8|44674.3|44654.3|0
1729481650000|2024-10-21 03:34:10|44675.8|44655.8|44676.8|44656.8|44676.8|44656.8|44675.8|44655.8|0
1729481660000|2024-10-21 03:34:20|44674.3|44654.3|44674.3|44654.3|44674.3|44654.3|44674.3|44654.3|0
1729481670000|2024-10-21 03:34:30|44676.8|44656.8|44678.3|44658.3|44678.3|44658.3|44676.8|44656.8|2
1729481690000|2024-10-21 03:34:50|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|44679.3|44659.3|7
1729481700000|2024-10-21 03:35:00|44678.3|44658.3|44678.3|44658.3|44679.3|44659.3|44678.3|44658.3|1
1729481710000|2024-10-21 03:35:10|44679.3|44659.3|44689.8|44669.8|44689.8|44669.8|44679.3|44659.3|5
1729481720000|2024-10-21 03:35:20|44690.8|44670.8|44690.8|44670.8|44691.8|44671.8|44690.8|44670.8|3
1729481730000|2024-10-21 03:35:30|44688.3|44668.3|44691.8|44671.8|44691.8|44671.8|44688.3|44668.3|9
1729481740000|2024-10-21 03:35:40|44689.3|44669.3|44693.3|44673.3|44693.3|44673.3|44688.3|44668.3|1
1729481750000|2024-10-21 03:35:50|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|2
1729481760000|2024-10-21 03:36:00|||||||||1
1729481770000|2024-10-21 03:36:10|44704.8|44684.8|44716.8|44696.8|44716.8|44696.8|44704.8|44684.8|19
1729481780000|2024-10-21 03:36:20|44712.8|44692.8|44712.8|44692.8|44716.8|44696.8|44712.8|44692.8|0
1729481790000|2024-10-21 03:36:30|44714.3|44694.3|44712.8|44692.8|44715.3|44695.3|44712.8|44692.8|1
1729481800000|2024-10-21 03:36:40|44714.8|44694.8|44719.8|44699.8|44719.8|44699.8|44714.8|44694.8|3
1729481810000|2024-10-21 03:36:50|44722.3|44702.3|44724.8|44704.8|44724.8|44704.8|44719.8|44699.8|2
1729481820000|2024-10-21 03:37:00|44723.3|44703.3|44719.8|44699.8|44723.3|44703.3|44719.8|44699.8|2
1729481830000|2024-10-21 03:37:10|44718.3|44698.3|44719.8|44699.8|44719.8|44699.8|44718.3|44698.3|1
1729481840000|2024-10-21 03:37:20|44720.8|44700.8|44719.8|44699.8|44720.8|44700.8|44718.3|44698.3|1
1729481850000|2024-10-21 03:37:30|44720.8|44700.8|44719.8|44699.8|44720.8|44700.8|44719.8|44699.8|2
1729481860000|2024-10-21 03:37:40|44720.8|44700.8|44718.3|44698.3|44720.8|44700.8|44718.3|44698.3|0
1729481870000|2024-10-21 03:37:50|44719.8|44699.8|44716.9|44696.9|44719.8|44699.8|44715.8|44695.8|1
1729481880000|2024-10-21 03:38:00|44718.3|44698.3|44719.8|44699.8|44719.8|44699.8|44718.3|44698.3|0
1729481890000|2024-10-21 03:38:10|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|0
1729481900000|2024-10-21 03:38:20|44722.4|44702.4|44720.9|44700.9|44722.4|44702.4|44720.9|44700.9|0
1729481910000|2024-10-21 03:38:30|44722.4|44702.4|44720.9|44700.9|44722.4|44702.4|44720.9|44700.9|1
1729481920000|2024-10-21 03:38:40|44722.4|44702.4|44723.4|44703.4|44723.4|44703.4|44720.9|44700.9|8
1729481950000|2024-10-21 03:39:10|44721.9|44701.9|44725.9|44705.9|44725.9|44705.9|44721.9|44701.9|1
1729481960000|2024-10-21 03:39:20|44723.4|44703.4|44720.9|44700.9|44723.4|44703.4|44720.9|44700.9|1
1729481980000|2024-10-21 03:39:40|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|1
1729481990000|2024-10-21 03:39:50|44722.4|44702.4|44723.4|44703.4|44723.4|44703.4|44722.4|44702.4|1
1729482000000|2024-10-21 03:40:00|44722.4|44702.4|44720.9|44700.9|44722.4|44702.4|44720.9|44700.9|0
1729482010000|2024-10-21 03:40:10|||||||||3
1729482020000|2024-10-21 03:40:20|44718.4|44698.4|44718.4|44698.4|44723.4|44703.4|44718.4|44698.4|1
1729482040000|2024-10-21 03:40:40|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|1
1729482060000|2024-10-21 03:41:00|44720.9|44700.9|44715.9|44695.9|44720.9|44700.9|44715.9|44695.9|7
1729482080000|2024-10-21 03:41:20|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|1
1729482090000|2024-10-21 03:41:30|44713.9|44693.9|44713.9|44693.9|44714.9|44694.9|44713.9|44693.9|2
1729482110000|2024-10-21 03:41:50|44712.9|44692.9|44709.9|44689.9|44712.9|44692.9|44709.9|44689.9|2
1729482120000|2024-10-21 03:42:00|44711.4|44691.4|44713.4|44693.4|44713.4|44693.4|44711.4|44691.4|1
1729482130000|2024-10-21 03:42:10|44714.9|44694.9|44715.9|44695.9|44715.9|44695.9|44714.9|44694.9|2
1729482150000|2024-10-21 03:42:30|44716.9|44696.9|44719.9|44699.9|44719.9|44699.9|44715.9|44695.9|1
1729482160000|2024-10-21 03:42:40|44720.9|44700.9|44718.4|44698.4|44720.9|44700.9|44718.4|44698.4|1
1729482170000|2024-10-21 03:42:50|44719.9|44699.9|44720.9|44700.9|44720.9|44700.9|44719.9|44699.9|0
1729482180000|2024-10-21 03:43:00|44723.4|44703.4|44724.9|44704.9|44724.9|44704.9|44720.9|44700.9|4
1729482190000|2024-10-21 03:43:10|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|3
1729482210000|2024-10-21 03:43:30|44729.9|44709.9|44733.9|44713.9|44733.9|44713.9|44729.9|44709.9|3
1729482220000|2024-10-21 03:43:40|44734.9|44714.9|44731.9|44711.9|44734.9|44714.9|44730.9|44710.9|1
1729482230000|2024-10-21 03:43:50|44734.4|44714.4|44735.9|44715.9|44735.9|44715.9|44730.9|44710.9|8
1729482240000|2024-10-21 03:44:00|44734.9|44714.9|44736.9|44716.9|44736.9|44716.9|44733.4|44713.4|2
1729482250000|2024-10-21 03:44:10|44735.9|44715.9|44738.4|44718.4|44739.9|44719.9|44735.9|44715.9|1
1729482260000|2024-10-21 03:44:20|44735.9|44715.9|44734.9|44714.9|44735.9|44715.9|44734.9|44714.9|0
1729482270000|2024-10-21 03:44:30|||||||||1
1729482280000|2024-10-21 03:44:40|44735.9|44715.9|44734.9|44714.9|44735.9|44715.9|44734.9|44714.9|0
1729482300000|2024-10-21 03:45:00|44731.4|44711.4|44733.9|44713.9|44733.9|44713.9|44731.4|44711.4|1
1729482320000|2024-10-21 03:45:20|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|2
1729482330000|2024-10-21 03:45:30|44737.4|44717.4|44734.9|44714.9|44737.4|44717.4|44734.9|44714.9|2
1729482340000|2024-10-21 03:45:40|44735.9|44715.9|44734.9|44714.9|44735.9|44715.9|44734.9|44714.9|2
1729482350000|2024-10-21 03:45:50|44735.9|44715.9|44733.4|44713.4|44735.9|44715.9|44733.4|44713.4|0
1729482360000|2024-10-21 03:46:00|44730.9|44710.9|44734.9|44714.9|44734.9|44714.9|44730.9|44710.9|0
1729482370000|2024-10-21 03:46:10|44733.4|44713.4|44734.9|44714.9|44734.9|44714.9|44733.4|44713.4|0
1729482380000|2024-10-21 03:46:20|44735.9|44715.9|44734.9|44714.9|44735.9|44715.9|44734.9|44714.9|0
1729482400000|2024-10-21 03:46:40|44733.4|44713.4|44735.9|44715.9|44735.9|44715.9|44733.4|44713.4|0
1729482410000|2024-10-21 03:46:50|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|2
1729482420000|2024-10-21 03:47:00|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|0
1729482430000|2024-10-21 03:47:10|44730.9|44710.9|44729.9|44709.9|44730.9|44710.9|44729.9|44709.9|8
1729482440000|2024-10-21 03:47:20|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|1
1729482450000|2024-10-21 03:47:30|44727.4|44707.4|44729.9|44709.9|44729.9|44709.9|44727.4|44707.4|5
1729482460000|2024-10-21 03:47:40|44730.9|44710.9|44730.9|44710.9|44733.4|44713.4|44729.9|44709.9|0
1729482470000|2024-10-21 03:47:50|44732.4|44712.4|44733.4|44713.4|44733.4|44713.4|44732.4|44712.4|0
1729482480000|2024-10-21 03:48:00|44735.9|44715.9|44738.4|44718.4|44738.4|44718.4|44735.9|44715.9|6
1729482500000|2024-10-21 03:48:20|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44739.9|44719.9|0
1729482540000|2024-10-21 03:49:00|||||||||11
1729482550000|2024-10-21 03:49:10|44742.4|44722.4|44743.4|44723.4|44743.4|44723.4|44742.4|44722.4|0
1729482560000|2024-10-21 03:49:20|||||||||4
1729482580000|2024-10-21 03:49:40|||||||||1
1729482590000|2024-10-21 03:49:50|||||||||3
1729482600000|2024-10-21 03:50:00|||||||||1
1729482610000|2024-10-21 03:50:10|||||||||1
1729482620000|2024-10-21 03:50:20|44744.9|44724.9|44745.9|44725.9|44745.9|44725.9|44744.9|44724.9|11
1729482630000|2024-10-21 03:50:30|||||||||1
1729482640000|2024-10-21 03:50:40|||||||||13
1729482650000|2024-10-21 03:50:50|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|8
1729482660000|2024-10-21 03:51:00|44739.9|44719.9|44731.4|44711.4|44739.9|44719.9|44731.4|44711.4|16
1729482670000|2024-10-21 03:51:10|44732.4|44712.4|44728.4|44708.4|44732.4|44712.4|44726.9|44706.9|3
1729482680000|2024-10-21 03:51:20|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|0
1729482690000|2024-10-21 03:51:30|44726.9|44706.9|44729.9|44709.9|44729.9|44709.9|44725.9|44705.9|12
1729482700000|2024-10-21 03:51:40|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44729.9|44709.9|0
1729482710000|2024-10-21 03:51:50|44729.9|44709.9|44733.4|44713.4|44733.4|44713.4|44729.9|44709.9|0
1729482720000|2024-10-21 03:52:00|||||||||4
1729482730000|2024-10-21 03:52:10|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|1
1729482740000|2024-10-21 03:52:20|||||||||1
1729482750000|2024-10-21 03:52:30|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|4
1729482760000|2024-10-21 03:52:40|44733.4|44713.4|44738.4|44718.4|44738.4|44718.4|44733.4|44713.4|4
1729482770000|2024-10-21 03:52:50|44737.4|44717.4|44734.9|44714.9|44738.4|44718.4|44734.9|44714.9|0
1729482780000|2024-10-21 03:53:00|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|0
1729482810000|2024-10-21 03:53:30|44730.9|44710.9|44733.4|44713.4|44733.4|44713.4|44730.9|44710.9|1
1729482820000|2024-10-21 03:53:40|44730.9|44710.9|44734.9|44714.9|44735.9|44715.9|44730.9|44710.9|1
1729482830000|2024-10-21 03:53:50|44733.4|44713.4|44736.9|44716.9|44736.9|44716.9|44733.4|44713.4|0
1729482840000|2024-10-21 03:54:00|44735.9|44715.9|44735.9|44715.9|44738.4|44718.4|44735.9|44715.9|1
1729482850000|2024-10-21 03:54:10|44738.4|44718.4|44736.9|44716.9|44738.4|44718.4|44735.9|44715.9|2
1729482860000|2024-10-21 03:54:20|44738.4|44718.4|44733.4|44713.4|44738.4|44718.4|44733.4|44713.4|1
1729482870000|2024-10-21 03:54:30|||||||||1
1729482880000|2024-10-21 03:54:40|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44735.9|44715.9|2
1729482920000|2024-10-21 03:55:20|||||||||2
1729482940000|2024-10-21 03:55:40|||||||||2
1729482950000|2024-10-21 03:55:50|||||||||5
1729482960000|2024-10-21 03:56:00|44737.4|44717.4|44736.4|44716.4|44737.4|44717.4|44736.4|44716.4|1
1729482970000|2024-10-21 03:56:10|44734.9|44714.9|44733.4|44713.4|44734.9|44714.9|44733.4|44713.4|0
1729482980000|2024-10-21 03:56:20|44734.9|44714.9|44735.9|44715.9|44735.9|44715.9|44734.9|44714.9|2
1729482990000|2024-10-21 03:56:30|44734.9|44714.9|44733.4|44713.4|44734.9|44714.9|44733.4|44713.4|0
1729483020000|2024-10-21 03:57:00|44730.9|44710.9|44730.9|44710.9|44733.4|44713.4|44730.9|44710.9|1
1729483030000|2024-10-21 03:57:10|44732.4|44712.4|44733.4|44713.4|44733.4|44713.4|44732.4|44712.4|0
1729483050000|2024-10-21 03:57:30|||||||||6
1729483080000|2024-10-21 03:58:00|||||||||3
1729483100000|2024-10-21 03:58:20|44735.9|44715.9|44733.4|44713.4|44735.9|44715.9|44733.4|44713.4|0
1729483110000|2024-10-21 03:58:30|44734.4|44714.4|44735.9|44715.9|44735.9|44715.9|44733.4|44713.4|1
1729483120000|2024-10-21 03:58:40|||||||||1
1729483130000|2024-10-21 03:58:50|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|0
1729483140000|2024-10-21 03:59:00|||||||||2
1729483150000|2024-10-21 03:59:10|44739.4|44719.4|44738.4|44718.4|44739.4|44719.4|44738.4|44718.4|1
1729483170000|2024-10-21 03:59:30|44735.9|44715.9|44736.9|44716.9|44738.4|44718.4|44735.9|44715.9|1
1729483180000|2024-10-21 03:59:40|44738.4|44718.4|44735.9|44715.9|44738.4|44718.4|44735.9|44715.9|0
1729483190000|2024-10-21 03:59:50|44737.4|44717.4|44733.4|44713.4|44738.4|44718.4|44733.4|44713.4|5
1729483220000|2024-10-21 04:00:20|44732.4|44712.4|44730.9|44710.9|44732.4|44712.4|44730.9|44710.9|2
1729483230000|2024-10-21 04:00:30|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|0
1729483240000|2024-10-21 04:00:40|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|2
1729483250000|2024-10-21 04:00:50|||||||||2
1729483260000|2024-10-21 04:01:00|44733.4|44713.4|44735.9|44715.9|44735.9|44715.9|44733.4|44713.4|5
1729483280000|2024-10-21 04:01:20|44733.4|44713.4|44738.4|44718.4|44738.4|44718.4|44733.4|44713.4|6
1729483290000|2024-10-21 04:01:30|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|0
1729483300000|2024-10-21 04:01:40|44737.4|44717.4|44733.4|44713.4|44738.4|44718.4|44733.4|44713.4|1
1729483310000|2024-10-21 04:01:50|44736.9|44716.9|44733.4|44713.4|44736.9|44716.9|44733.4|44713.4|1
1729483340000|2024-10-21 04:02:20|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|44730.9|44710.9|2
1729483350000|2024-10-21 04:02:30|44729.9|44709.9|44725.9|44705.9|44729.9|44709.9|44725.9|44705.9|1
1729483360000|2024-10-21 04:02:40|||||||||2
1729483370000|2024-10-21 04:02:50|44724.4|44704.4|44718.4|44698.4|44724.4|44704.4|44718.4|44698.4|2
1729483380000|2024-10-21 04:03:00|44719.9|44699.9|44720.9|44700.9|44720.9|44700.9|44719.9|44699.9|1
1729483410000|2024-10-21 04:03:30|44717.9|44697.9|44715.9|44695.9|44717.9|44697.9|44715.9|44695.9|4
1729483420000|2024-10-21 04:03:40|44713.4|44693.4|44707.4|44687.4|44713.4|44693.4|44707.4|44687.4|7
1729483450000|2024-10-21 04:04:10|44705.9|44685.9|44702.4|44682.4|44705.9|44685.9|44702.4|44682.4|4
1729483460000|2024-10-21 04:04:20|44700.9|44680.9|44698.4|44678.4|44700.9|44680.9|44698.4|44678.4|4
1729483470000|2024-10-21 04:04:30|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|10
1729483480000|2024-10-21 04:04:40|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44687.4|44667.4|5
1729483510000|2024-10-21 04:05:10|44692.4|44672.4|44697.9|44677.9|44697.9|44677.9|44692.4|44672.4|7
1729483530000|2024-10-21 04:05:30|44700.4|44680.4|44699.4|44679.4|44700.4|44680.4|44699.4|44679.4|1
1729483540000|2024-10-21 04:05:40|44700.4|44680.4|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|1
1729483560000|2024-10-21 04:06:00|44701.9|44681.9|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|2
1729483570000|2024-10-21 04:06:10|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|2
1729483590000|2024-10-21 04:06:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1729483610000|2024-10-21 04:06:50|||||||||2
1729483620000|2024-10-21 04:07:00|44700.4|44680.4|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|2
1729483660000|2024-10-21 04:07:40|44703|44683|44703|44683|44703|44683|44703|44683|0
1729483670000|2024-10-21 04:07:50|44704.5|44684.5|44706|44686|44706|44686|44704.5|44684.5|0
1729483680000|2024-10-21 04:08:00|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44706|44686|0
1729483720000|2024-10-21 04:08:40|44706|44686|44705|44685|44706|44686|44705|44685|1
1729483730000|2024-10-21 04:08:50|44708.5|44688.5|44705|44685|44708.5|44688.5|44705|44685|0
1729483740000|2024-10-21 04:09:00|44703.5|44683.5|44707|44687|44707|44687|44703.5|44683.5|2
1729483750000|2024-10-21 04:09:10|44708.5|44688.5|44706|44686|44708.5|44688.5|44706|44686|1
1729483760000|2024-10-21 04:09:20|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|5
1729483770000|2024-10-21 04:09:30|44704.5|44684.5|44703.5|44683.5|44705|44685|44703.5|44683.5|0
1729483790000|2024-10-21 04:09:50|44701|44681|44701|44681|44701|44681|44701|44681|0
1729483800000|2024-10-21 04:10:00|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|0
1729483810000|2024-10-21 04:10:10|44702|44682|44701|44681|44703.5|44683.5|44701|44681|1
1729483820000|2024-10-21 04:10:20|44703.5|44683.5|44701|44681|44703.5|44683.5|44701|44681|3
1729483860000|2024-10-21 04:11:00|44704.5|44684.5|44706|44686|44706|44686|44704.5|44684.5|2
1729483870000|2024-10-21 04:11:10|44708.5|44688.5|44708.5|44688.5|44709.5|44689.5|44706|44686|9
1729483880000|2024-10-21 04:11:20|44712|44692|44722|44702|44722|44702|44712|44692|9
1729483890000|2024-10-21 04:11:30|44723|44703|44724.5|44704.5|44724.5|44704.5|44722|44702|6
1729483910000|2024-10-21 04:11:50|44722|44702|44722|44702|44723.5|44703.5|44722|44702|5
1729483920000|2024-10-21 04:12:00|44723.5|44703.5|44726|44706|44726|44706|44723.5|44703.5|2
1729483930000|2024-10-21 04:12:10|||||||||3
1729483940000|2024-10-21 04:12:20|44727|44707|44727|44707|44727|44707|44727|44707|2
1729483950000|2024-10-21 04:12:30|||||||||2
1729483960000|2024-10-21 04:12:40|||||||||1
1729483990000|2024-10-21 04:13:10|44731|44711|44731|44711|44731|44711|44731|44711|4
1729484000000|2024-10-21 04:13:20|44732|44712|44733.5|44713.5|44733.5|44713.5|44732|44712|2
1729484010000|2024-10-21 04:13:30|44731|44711|44731|44711|44733.5|44713.5|44731|44711|5
1729484040000|2024-10-21 04:14:00|44730|44710|44730|44710|44731|44711|44730|44710|3
1729484050000|2024-10-21 04:14:10|44731|44711|44731|44711|44731|44711|44730|44710|0
1729484080000|2024-10-21 04:14:40|44733.5|44713.5|44730|44710|44733.5|44713.5|44730|44710|1
1729484090000|2024-10-21 04:14:50|44731|44711|44731|44711|44731|44711|44731|44711|0
1729484100000|2024-10-21 04:15:00|44730|44710|44731|44711|44731|44711|44730|44710|0
1729484110000|2024-10-21 04:15:10|44729.5|44709.5|44728.5|44708.5|44729.5|44709.5|44728.5|44708.5|1
1729484120000|2024-10-21 04:15:20|44729.5|44709.5|44733.5|44713.5|44733.5|44713.5|44729.5|44709.5|1
1729484130000|2024-10-21 04:15:30|44732|44712|44733.5|44713.5|44733.5|44713.5|44732|44712|1
1729484140000|2024-10-21 04:15:40|44731|44711|44733.5|44713.5|44733.5|44713.5|44731|44711|1
1729484150000|2024-10-21 04:15:50|44732|44712|44733.5|44713.5|44733.5|44713.5|44731|44711|0
1729484160000|2024-10-21 04:16:00|44732.5|44712.5|44731|44711|44732.5|44712.5|44731|44711|1
1729484180000|2024-10-21 04:16:20|44733.5|44713.5|44736|44716|44736|44716|44733.5|44713.5|2
1729484200000|2024-10-21 04:16:40|44733.5|44713.5|44736|44716|44736|44716|44733.5|44713.5|7
1729484220000|2024-10-21 04:17:00|44735|44715|44738.5|44718.5|44738.5|44718.5|44735|44715|0
1729484260000|2024-10-21 04:17:40|||||||||1
1729484270000|2024-10-21 04:17:50|44736|44716|44735|44715|44736|44716|44735|44715|1
1729484280000|2024-10-21 04:18:00|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|2
1729484290000|2024-10-21 04:18:10|44736|44716|44735|44715|44736|44716|44735|44715|0
1729484300000|2024-10-21 04:18:20|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|4
1729484320000|2024-10-21 04:18:40|44736|44716|44735|44715|44736|44716|44735|44715|0
1729484330000|2024-10-21 04:18:50|44731|44711|44731|44711|44731|44711|44731|44711|0
1729484340000|2024-10-21 04:19:00|44733.5|44713.5|44732|44712|44733.5|44713.5|44732|44712|2
1729484360000|2024-10-21 04:19:20|44733.5|44713.5|44732|44712|44733.5|44713.5|44732|44712|2
1729484380000|2024-10-21 04:19:40|44731|44711|44731|44711|44731|44711|44731|44711|0
1729484390000|2024-10-21 04:19:50|||||||||1
1729484400000|2024-10-21 04:20:00|44730|44710|44730|44710|44730|44710|44730|44710|0
1729484440000|2024-10-21 04:20:40|44731|44711|44731|44711|44733.5|44713.5|44731|44711|7
1729484450000|2024-10-21 04:20:50|44733.5|44713.5|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|1
1729484460000|2024-10-21 04:21:00|44730|44710|44728.5|44708.5|44730|44710|44728.5|44708.5|0
1729484470000|2024-10-21 04:21:10|44726|44706|44728.5|44708.5|44728.5|44708.5|44726|44706|0
1729484490000|2024-10-21 04:21:30|44730|44710|44726|44706|44730|44710|44726|44706|0
1729484500000|2024-10-21 04:21:40|||||||||1
1729484510000|2024-10-21 04:21:50|||||||||2
1729484560000|2024-10-21 04:22:40|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|2
1729484600000|2024-10-21 04:23:20|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|0
1729484610000|2024-10-21 04:23:30|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|1
1729484620000|2024-10-21 04:23:40|44729.5|44709.5|44728.5|44708.5|44729.5|44709.5|44728.5|44708.5|0
1729484640000|2024-10-21 04:24:00|44730|44710|44730|44710|44730|44710|44730|44710|0
1729484650000|2024-10-21 04:24:10|44731|44711|44730|44710|44731|44711|44728.5|44708.5|3
1729484690000|2024-10-21 04:24:50|||||||||2
1729484700000|2024-10-21 04:25:00|44731|44711|44731|44711|44732.5|44712.5|44731|44711|2
1729484710000|2024-10-21 04:25:10|44730|44710|44730|44710|44730|44710|44730|44710|1
1729484730000|2024-10-21 04:25:30|||||||||2
1729484740000|2024-10-21 04:25:40|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|1
1729484760000|2024-10-21 04:26:00|44726|44706|44726|44706|44726|44706|44726|44706|0
1729484780000|2024-10-21 04:26:20|44727|44707|44728.5|44708.5|44728.5|44708.5|44727|44707|1
1729484790000|2024-10-21 04:26:30|44726|44706|44728.5|44708.5|44728.5|44708.5|44726|44706|0
1729484810000|2024-10-21 04:26:50|44731|44711|44731|44711|44731|44711|44731|44711|0
1729484830000|2024-10-21 04:27:10|||||||||2
1729484840000|2024-10-21 04:27:20|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|1
1729484850000|2024-10-21 04:27:30|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|0
1729484950000|2024-10-21 04:29:10|44737.5|44717.5|44745|44725|44745|44725|44737.5|44717.5|8
1729484960000|2024-10-21 04:29:20|||||||||5
1729484970000|2024-10-21 04:29:30|44747.5|44727.5|44747.5|44727.5|44748.5|44728.5|44747.5|44727.5|5
1729484980000|2024-10-21 04:29:40|44748.5|44728.5|44752.5|44732.5|44752.5|44732.5|44748.5|44728.5|6
1729485000000|2024-10-21 04:30:00|44750|44730|44750|44730|44750|44730|44750|44730|2
1729485010000|2024-10-21 04:30:10|44749|44729|44749|44729|44750|44730|44749|44729|1
1729485020000|2024-10-21 04:30:20|44750|44730|44750|44730|44750|44730|44750|44730|1
1729485030000|2024-10-21 04:30:30|44749|44729|44750|44730|44750|44730|44749|44729|0
1729485040000|2024-10-21 04:30:40|44751|44731|44750|44730|44752.5|44732.5|44750|44730|1
1729485050000|2024-10-21 04:30:50|44751.5|44731.5|44752.5|44732.5|44752.5|44732.5|44751.5|44731.5|0
1729485080000|2024-10-21 04:31:20|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|44761.5|44741.5|6
1729485100000|2024-10-21 04:31:40|44763|44743|44764|44744|44764|44744|44763|44743|3
1729485120000|2024-10-21 04:32:00|44765.5|44745.5|44767.5|44747.5|44767.5|44747.5|44765.5|44745.5|0
1729485160000|2024-10-21 04:32:40|44769|44749|44769|44749|44770|44750|44769|44749|5
1729485170000|2024-10-21 04:32:50|||||||||1
1729485180000|2024-10-21 04:33:00|44770|44750|44769|44749|44770|44750|44769|44749|3
1729485220000|2024-10-21 04:33:40|44763|44743|44761.5|44741.5|44763|44743|44760.5|44740.5|12
1729485240000|2024-10-21 04:34:00|44763|44743|44763|44743|44763|44743|44763|44743|0
1729485260000|2024-10-21 04:34:20|44764|44744|44763|44743|44764|44744|44761.5|44741.5|2
1729485280000|2024-10-21 04:34:40|44759|44739|44760|44740|44760|44740|44759|44739|1
1729485290000|2024-10-21 04:34:50|44759|44739|44763|44743|44764|44744|44759|44739|3
1729485300000|2024-10-21 04:35:00|44764|44744|44769|44749|44769|44749|44764|44744|5
1729485330000|2024-10-21 04:35:30|44768|44748|44766.5|44746.5|44768|44748|44766.5|44746.5|0
1729485340000|2024-10-21 04:35:40|44767.5|44747.5|44766.5|44746.5|44767.5|44747.5|44766.5|44746.5|0
1729485350000|2024-10-21 04:35:50|44765|44745|44765|44745|44765|44745|44764|44744|0
1729485360000|2024-10-21 04:36:00|44764|44744|44764|44744|44764|44744|44764|44744|0
1729485370000|2024-10-21 04:36:10|44765|44745|44766.5|44746.5|44766.5|44746.5|44765|44745|0
1729485380000|2024-10-21 04:36:20|44765|44745|44765|44745|44766|44746|44765|44745|1
1729485390000|2024-10-21 04:36:30|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|2
1729485400000|2024-10-21 04:36:40|44766|44746|44764|44744|44766|44746|44764|44744|3
1729485410000|2024-10-21 04:36:50|44765|44745|44765|44745|44766|44746|44765|44745|2
1729485420000|2024-10-21 04:37:00|44764|44744|44763.1|44743.1|44765|44745|44763.1|44743.1|4
1729485430000|2024-10-21 04:37:10|44761.5|44741.5|44763.1|44743.1|44763.1|44743.1|44761.5|44741.5|0
1729485440000|2024-10-21 04:37:20|44764.1|44744.1|44763.1|44743.1|44764.1|44744.1|44763.1|44743.1|0
1729485450000|2024-10-21 04:37:30|44764.1|44744.1|44760.6|44740.6|44764.1|44744.1|44760.6|44740.6|0
1729485470000|2024-10-21 04:37:50|44759.6|44739.6|44759.1|44739.1|44759.6|44739.6|44758.1|44738.1|2
1729485480000|2024-10-21 04:38:00|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|2
1729485500000|2024-10-21 04:38:20|44763.1|44743.1|44761.6|44741.6|44763.1|44743.1|44761.6|44741.6|0
1729485510000|2024-10-21 04:38:30|44765.1|44745.1|44767.6|44747.6|44767.6|44747.6|44765.1|44745.1|4
1729485520000|2024-10-21 04:38:40|44766.6|44746.6|44767.6|44747.6|44767.6|44747.6|44766.6|44746.6|0
1729485530000|2024-10-21 04:38:50|44769.1|44749.1|44771.6|44751.6|44771.6|44751.6|44769.1|44749.1|2
1729485540000|2024-10-21 04:39:00|||||||||1
1729485550000|2024-10-21 04:39:10|44774.1|44754.1|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|4
1729485570000|2024-10-21 04:39:30|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|0
1729485580000|2024-10-21 04:39:40|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|1
1729485590000|2024-10-21 04:39:50|44772.1|44752.1|44769.1|44749.1|44772.1|44752.1|44769.1|44749.1|0
1729485600000|2024-10-21 04:40:00|44768.1|44748.1|44764.1|44744.1|44768.1|44748.1|44763.1|44743.1|10
1729485610000|2024-10-21 04:40:10|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44761.6|44741.6|0
1729485630000|2024-10-21 04:40:30|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1729485640000|2024-10-21 04:40:40|44761.6|44741.6|44762.6|44742.6|44762.6|44742.6|44761.6|44741.6|0
1729485650000|2024-10-21 04:40:50|44761.6|44741.6|44761.6|44741.6|44762.6|44742.6|44761.6|44741.6|0
1729485670000|2024-10-21 04:41:10|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|0
1729485680000|2024-10-21 04:41:20|44758.6|44738.6|44760.1|44740.1|44760.1|44740.1|44757.6|44737.6|8
1729485690000|2024-10-21 04:41:30|44759.1|44739.1|44758.6|44738.6|44760.1|44740.1|44758.6|44738.6|4
1729485700000|2024-10-21 04:41:40|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1729485710000|2024-10-21 04:41:50|44756.6|44736.6|44755.1|44735.1|44756.6|44736.6|44755.1|44735.1|0
1729485730000|2024-10-21 04:42:10|||||||||1
1729485750000|2024-10-21 04:42:30|44756.1|44736.1|44760.1|44740.1|44760.1|44740.1|44756.1|44736.1|2
1729485760000|2024-10-21 04:42:40|44759.1|44739.1|44758.6|44738.6|44760.1|44740.1|44757.6|44737.6|3
1729485770000|2024-10-21 04:42:50|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1729485780000|2024-10-21 04:43:00|44760.1|44740.1|44761.6|44741.6|44761.6|44741.6|44760.1|44740.1|2
1729485800000|2024-10-21 04:43:20|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44759.1|44739.1|1
1729485830000|2024-10-21 04:43:50|44757.6|44737.6|44760.1|44740.1|44760.1|44740.1|44757.6|44737.6|2
1729485840000|2024-10-21 04:44:00|44761.1|44741.1|44762.6|44742.6|44762.6|44742.6|44761.1|44741.1|1
1729485860000|2024-10-21 04:44:20|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|5
1729485870000|2024-10-21 04:44:30|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|1
1729485880000|2024-10-21 04:44:40|44764.1|44744.1|44762.6|44742.6|44764.1|44744.1|44762.6|44742.6|0
1729485890000|2024-10-21 04:44:50|||||||||3
1729485900000|2024-10-21 04:45:00|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|1
1729485930000|2024-10-21 04:45:30|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|0
1729485940000|2024-10-21 04:45:40|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|44767.6|44747.6|0
1729485950000|2024-10-21 04:45:50|44766.1|44746.1|44765.1|44745.1|44766.1|44746.1|44765.1|44745.1|3
1729485960000|2024-10-21 04:46:00|44766.1|44746.1|44767.6|44747.6|44767.6|44747.6|44766.1|44746.1|3
1729485990000|2024-10-21 04:46:30|||||||||2
1729486000000|2024-10-21 04:46:40|44766.1|44746.1|44765.1|44745.1|44766.1|44746.1|44765.1|44745.1|5
1729486020000|2024-10-21 04:47:00|44763.6|44743.6|44760.1|44740.1|44765.1|44745.1|44760.1|44740.1|2
1729486030000|2024-10-21 04:47:10|44761.6|44741.6|44762.6|44742.6|44762.6|44742.6|44761.6|44741.6|2
1729486040000|2024-10-21 04:47:20|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|0
1729486060000|2024-10-21 04:47:40|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|0
1729486080000|2024-10-21 04:48:00|||||||||1
1729486100000|2024-10-21 04:48:20|44763.6|44743.6|44762.6|44742.6|44763.6|44743.6|44762.6|44742.6|7
1729486120000|2024-10-21 04:48:40|||||||||1
1729486130000|2024-10-21 04:48:50|||||||||1
1729486150000|2024-10-21 04:49:10|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|1
1729486170000|2024-10-21 04:49:30|||||||||2
1729486190000|2024-10-21 04:49:50|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|5
1729486200000|2024-10-21 04:50:00|44756.1|44736.1|44757.6|44737.6|44757.6|44737.6|44756.1|44736.1|2
1729486210000|2024-10-21 04:50:10|44756.1|44736.1|44755.1|44735.1|44756.1|44736.1|44755.1|44735.1|2
1729486220000|2024-10-21 04:50:20|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1729486240000|2024-10-21 04:50:40|44756.1|44736.1|44756.1|44736.1|44757.6|44737.6|44755.1|44735.1|4
1729486250000|2024-10-21 04:50:50|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|2
1729486270000|2024-10-21 04:51:10|44754.1|44734.1|44752.6|44732.6|44754.1|44734.1|44752.6|44732.6|0
1729486290000|2024-10-21 04:51:30|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|3
1729486300000|2024-10-21 04:51:40|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|0
1729486320000|2024-10-21 04:52:00|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|0
1729486350000|2024-10-21 04:52:30|44750.1|44730.1|44750.1|44730.1|44750.1|44730.1|44750.1|44730.1|2
1729486370000|2024-10-21 04:52:50|44747.6|44727.6|44745.1|44725.1|44747.6|44727.6|44745.1|44725.1|2
1729486380000|2024-10-21 04:53:00|44743.6|44723.6|44743.6|44723.6|44743.6|44723.6|44743.6|44723.6|0
1729486390000|2024-10-21 04:53:10|||||||||1
1729486400000|2024-10-21 04:53:20|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|2
1729486410000|2024-10-21 04:53:30|44743.6|44723.6|44741.1|44721.1|44743.6|44723.6|44741.1|44721.1|3
1729486420000|2024-10-21 04:53:40|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|1
1729486440000|2024-10-21 04:54:00|44740.1|44720.1|44737.6|44717.6|44740.1|44720.1|44737.6|44717.6|5
1729486450000|2024-10-21 04:54:10|||||||||2
1729486460000|2024-10-21 04:54:20|||||||||1
1729486480000|2024-10-21 04:54:40|||||||||3
1729486490000|2024-10-21 04:54:50|||||||||1
1729486500000|2024-10-21 04:55:00|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|0
1729486510000|2024-10-21 04:55:10|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|0
1729486520000|2024-10-21 04:55:20|44738.6|44718.6|44740.1|44720.1|44740.1|44720.1|44738.6|44718.6|1
1729486530000|2024-10-21 04:55:30|||||||||2
1729486550000|2024-10-21 04:55:50|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|0
1729486560000|2024-10-21 04:56:00|44742.1|44722.1|44750.1|44730.1|44750.1|44730.1|44742.1|44722.1|11
1729486570000|2024-10-21 04:56:10|||||||||1
1729486580000|2024-10-21 04:56:20|44751.1|44731.1|44752.6|44732.6|44752.6|44732.6|44751.1|44731.1|1
1729486590000|2024-10-21 04:56:30|44754.1|44734.1|44756.1|44736.1|44756.1|44736.1|44754.1|44734.1|4
1729486620000|2024-10-21 04:57:00|||||||||1
1729486630000|2024-10-21 04:57:10|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1729486640000|2024-10-21 04:57:20|44759.1|44739.1|44762.6|44742.6|44762.6|44742.6|44759.1|44739.1|3
1729486650000|2024-10-21 04:57:30|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|6
1729486660000|2024-10-21 04:57:40|44762.6|44742.6|44760.1|44740.1|44762.6|44742.6|44760.1|44740.1|6
1729486670000|2024-10-21 04:57:50|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|2
1729486680000|2024-10-21 04:58:00|||||||||1
1729486710000|2024-10-21 04:58:30|||||||||4
1729486730000|2024-10-21 04:58:50|||||||||2
1729486740000|2024-10-21 04:59:00|||||||||2
1729486750000|2024-10-21 04:59:10|44757.6|44737.6|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|0
1729486760000|2024-10-21 04:59:20|44756.6|44736.6|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|0
1729486770000|2024-10-21 04:59:30|44757.6|44737.6|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|3
1729486780000|2024-10-21 04:59:40|||||||||3
1729486790000|2024-10-21 04:59:50|44752.6|44732.6|44755.1|44735.1|44755.1|44735.1|44752.6|44732.6|1
1729486800000|2024-10-21 05:00:00|44752.6|44732.6|44742.6|44722.6|44752.6|44732.6|44742.6|44722.6|8
1729486810000|2024-10-21 05:00:10|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|0
1729486820000|2024-10-21 05:00:20|44742.6|44722.6|44741.1|44721.1|44742.6|44722.6|44741.1|44721.1|5
1729486830000|2024-10-21 05:00:30|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44740.1|44720.1|5
1729486850000|2024-10-21 05:00:50|44745.1|44725.1|44752.6|44732.6|44752.6|44732.6|44745.1|44725.1|6
1729486860000|2024-10-21 05:01:00|44750.1|44730.1|44757.6|44737.6|44757.6|44737.6|44750.1|44730.1|2
1729486870000|2024-10-21 05:01:10|||||||||1
1729486880000|2024-10-21 05:01:20|||||||||4
1729486890000|2024-10-21 05:01:30|44760.1|44740.1|44762.6|44742.6|44762.6|44742.6|44760.1|44740.1|3
1729486900000|2024-10-21 05:01:40|44761.1|44741.1|44762.6|44742.6|44762.6|44742.6|44757.6|44737.6|2
1729486910000|2024-10-21 05:01:50|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|4
1729486920000|2024-10-21 05:02:00|44765.1|44745.1|44765.1|44745.1|44767.6|44747.6|44765.1|44745.1|0
1729486940000|2024-10-21 05:02:20|||||||||2
1729486950000|2024-10-21 05:02:30|44766.6|44746.6|44770.1|44750.1|44770.1|44750.1|44766.6|44746.6|3
1729486960000|2024-10-21 05:02:40|44767.6|44747.6|44770.1|44750.1|44770.1|44750.1|44767.6|44747.6|3
1729486970000|2024-10-21 05:02:50|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|5
1729486980000|2024-10-21 05:03:00|44774.1|44754.1|44786.6|44766.6|44787.6|44767.6|44772.6|44752.6|38
1729486990000|2024-10-21 05:03:10|44785.1|44765.1|44782.6|44762.6|44785.1|44765.1|44782.6|44762.6|0
1729487000000|2024-10-21 05:03:20|44780.1|44760.1|44782.6|44762.6|44782.6|44762.6|44780.1|44760.1|0
1729487010000|2024-10-21 05:03:30|44780.1|44760.1|44777.6|44757.6|44781.1|44761.1|44777.6|44757.6|9
1729487020000|2024-10-21 05:03:40|44780.1|44760.1|44775.1|44755.1|44780.1|44760.1|44775.1|44755.1|6
1729487030000|2024-10-21 05:03:50|44776.1|44756.1|44777.6|44757.6|44777.6|44757.6|44776.1|44756.1|0
1729487040000|2024-10-21 05:04:00|44775.1|44755.1|44778.6|44758.6|44778.6|44758.6|44775.1|44755.1|3
1729487050000|2024-10-21 05:04:10|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|0
1729487060000|2024-10-21 05:04:20|44781.1|44761.1|44782.6|44762.6|44782.6|44762.6|44781.1|44761.1|1
1729487070000|2024-10-21 05:04:30|||||||||1
1729487080000|2024-10-21 05:04:40|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|0
1729487090000|2024-10-21 05:04:50|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|0
1729487100000|2024-10-21 05:05:00|44787.6|44767.6|44795.1|44775.1|44795.1|44775.1|44787.6|44767.6|7
1729487110000|2024-10-21 05:05:10|||||||||18
1729487120000|2024-10-21 05:05:20|44792.6|44772.6|44789.1|44769.1|44793.6|44773.6|44789.1|44769.1|8
1729487130000|2024-10-21 05:05:30|44787.6|44767.6|44782.6|44762.6|44787.6|44767.6|44782.6|44762.6|1
1729487140000|2024-10-21 05:05:40|||||||||1
1729487150000|2024-10-21 05:05:50|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|1
1729487160000|2024-10-21 05:06:00|44779.1|44759.1|44771.6|44751.6|44779.1|44759.1|44771.6|44751.6|1
1729487170000|2024-10-21 05:06:10|44769.1|44749.1|44774.1|44754.1|44774.1|44754.1|44762.6|44742.6|28
1729487180000|2024-10-21 05:06:20|44774.6|44754.6|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1729487190000|2024-10-21 05:06:30|44775.6|44755.6|44781.1|44761.1|44781.1|44761.1|44775.6|44755.6|4
1729487200000|2024-10-21 05:06:40|44783.6|44763.6|44788.6|44768.6|44791.1|44771.1|44783.6|44763.6|4
1729487210000|2024-10-21 05:06:50|44787.7|44767.7|44787.1|44767.1|44791.1|44771.1|44786.1|44766.1|8
1729487220000|2024-10-21 05:07:00|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|1
1729487230000|2024-10-21 05:07:10|||||||||17
1729487240000|2024-10-21 05:07:20|44793.7|44773.7|44787.7|44767.7|44793.7|44773.7|44787.7|44767.7|3
1729487250000|2024-10-21 05:07:30|44786.2|44766.2|44781.2|44761.2|44786.2|44766.2|44781.2|44761.2|3
1729487260000|2024-10-21 05:07:40|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|44783.7|44763.7|0
1729487280000|2024-10-21 05:08:00|44781.2|44761.2|44786.2|44766.2|44786.2|44766.2|44781.2|44761.2|3
1729487290000|2024-10-21 05:08:10|44788.7|44768.7|44787.7|44767.7|44788.7|44768.7|44786.2|44766.2|1
1729487300000|2024-10-21 05:08:20|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|0
1729487310000|2024-10-21 05:08:30|44787.2|44767.2|44791.2|44771.2|44791.2|44771.2|44787.2|44767.2|5
1729487320000|2024-10-21 05:08:40|||||||||11
1729487330000|2024-10-21 05:08:50|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|6
1729487340000|2024-10-21 05:09:00|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44792.2|44772.2|11
1729487350000|2024-10-21 05:09:10|44793.7|44773.7|44791.2|44771.2|44793.7|44773.7|44790.2|44770.2|10
1729487360000|2024-10-21 05:09:20|44787.2|44767.2|44791.2|44771.2|44791.2|44771.2|44787.2|44767.2|1
1729487390000|2024-10-21 05:09:50|||||||||1
1729487400000|2024-10-21 05:10:00|44792.2|44772.2|44793.7|44773.7|44793.7|44773.7|44790.2|44770.2|4
1729487410000|2024-10-21 05:10:10|||||||||3
1729487420000|2024-10-21 05:10:20|44792.7|44772.7|44797.7|44777.7|44797.7|44777.7|44792.7|44772.7|0
1729487430000|2024-10-21 05:10:30|44794.7|44774.7|44792.7|44772.7|44794.7|44774.7|44792.7|44772.7|1
1729487450000|2024-10-21 05:10:50|44791.7|44771.7|44792.7|44772.7|44792.7|44772.7|44791.7|44771.7|3
1729487460000|2024-10-21 05:11:00|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|0
1729487470000|2024-10-21 05:11:10|44792.7|44772.7|44792.7|44772.7|44792.7|44772.7|44792.7|44772.7|0
1729487480000|2024-10-21 05:11:20|||||||||7
1729487490000|2024-10-21 05:11:30|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44792.7|44772.7|1
1729487500000|2024-10-21 05:11:40|44792.7|44772.7|44796.2|44776.2|44796.2|44776.2|44792.7|44772.7|56
1729487510000|2024-10-21 05:11:50|44794.7|44774.7|44813.7|44793.7|44813.7|44793.7|44792.7|44772.7|43
1729487520000|2024-10-21 05:12:00|44807.7|44787.7|44800.2|44780.2|44807.7|44787.7|44800.2|44780.2|6
1729487530000|2024-10-21 05:12:10|44801.2|44781.2|44796.2|44776.2|44801.2|44781.2|44796.2|44776.2|5
1729487540000|2024-10-21 05:12:20|44793.7|44773.7|44796.2|44776.2|44796.2|44776.2|44791.2|44771.2|21
1729487550000|2024-10-21 05:12:30|44797.2|44777.2|44799.7|44779.7|44799.7|44779.7|44797.2|44777.2|2
1729487560000|2024-10-21 05:12:40|44801.2|44781.2|44803.7|44783.7|44803.7|44783.7|44801.2|44781.2|4
1729487570000|2024-10-21 05:12:50|44802.2|44782.2|44803.7|44783.7|44803.7|44783.7|44801.2|44781.2|1
1729487580000|2024-10-21 05:13:00|44806.2|44786.2|44803.7|44783.7|44806.2|44786.2|44803.7|44783.7|4
1729487590000|2024-10-21 05:13:10|44801.2|44781.2|44798.7|44778.7|44801.2|44781.2|44798.7|44778.7|6
1729487610000|2024-10-21 05:13:30|44801.2|44781.2|44801.2|44781.2|44801.2|44781.2|44801.2|44781.2|1
1729487620000|2024-10-21 05:13:40|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|44803.7|44783.7|2
1729487630000|2024-10-21 05:13:50|44804.7|44784.7|44803.7|44783.7|44806.2|44786.2|44803.7|44783.7|1
1729487640000|2024-10-21 05:14:00|44804.7|44784.7|44806.2|44786.2|44806.2|44786.2|44801.2|44781.2|5
1729487650000|2024-10-21 05:14:10|||||||||2
1729487670000|2024-10-21 05:14:30|||||||||2
1729487680000|2024-10-21 05:14:40|44808.7|44788.7|44811.2|44791.2|44811.2|44791.2|44806.2|44786.2|0
1729487700000|2024-10-21 05:15:00|44812.2|44792.2|44808.7|44788.7|44813.7|44793.7|44808.7|44788.7|3
1729487710000|2024-10-21 05:15:10|||||||||1
1729487720000|2024-10-21 05:15:20|44807.7|44787.7|44806.2|44786.2|44807.7|44787.7|44806.2|44786.2|0
1729487730000|2024-10-21 05:15:30|44805.2|44785.2|44803.7|44783.7|44805.2|44785.2|44803.7|44783.7|4
1729487740000|2024-10-21 05:15:40|44806.2|44786.2|44803.7|44783.7|44806.2|44786.2|44803.7|44783.7|1
1729487750000|2024-10-21 05:15:50|44806.2|44786.2|44803.7|44783.7|44806.2|44786.2|44803.7|44783.7|2
1729487760000|2024-10-21 05:16:00|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|1
1729487770000|2024-10-21 05:16:10|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|3
1729487780000|2024-10-21 05:16:20|44806.2|44786.2|44811.2|44791.2|44811.2|44791.2|44806.2|44786.2|0
1729487790000|2024-10-21 05:16:30|44812.2|44792.2|44816.2|44796.2|44816.2|44796.2|44811.2|44791.2|10
1729487800000|2024-10-21 05:16:40|44818.7|44798.7|44818.7|44798.7|44821.2|44801.2|44817.7|44797.7|3
1729487810000|2024-10-21 05:16:50|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44818.7|44798.7|5
1729487820000|2024-10-21 05:17:00|44819.7|44799.7|44811.2|44791.2|44819.7|44799.7|44811.2|44791.2|6
1729487830000|2024-10-21 05:17:10|44808.7|44788.7|44811.2|44791.2|44811.2|44791.2|44808.7|44788.7|14
1729487840000|2024-10-21 05:17:20|44812.2|44792.2|44812.2|44792.2|44813.7|44793.7|44811.2|44791.2|1
1729487850000|2024-10-21 05:17:30|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|0
1729487860000|2024-10-21 05:17:40|44812.2|44792.2|44812.2|44792.2|44813.7|44793.7|44812.2|44792.2|1
1729487870000|2024-10-21 05:17:50|44811.2|44791.2|44816.2|44796.2|44816.2|44796.2|44811.2|44791.2|5
1729487880000|2024-10-21 05:18:00|44813.7|44793.7|44816.2|44796.2|44818.7|44798.7|44813.7|44793.7|2
1729487890000|2024-10-21 05:18:10|44813.7|44793.7|44817.2|44797.2|44818.7|44798.7|44813.7|44793.7|1
1729487900000|2024-10-21 05:18:20|44818.7|44798.7|44815.2|44795.2|44818.7|44798.7|44813.7|44793.7|8
1729487910000|2024-10-21 05:18:30|44814.2|44794.2|44814.2|44794.2|44815.2|44795.2|44814.2|44794.2|1
1729487920000|2024-10-21 05:18:40|44815.2|44795.2|44810.2|44790.2|44815.2|44795.2|44810.2|44790.2|1
1729487940000|2024-10-21 05:19:00|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|2
1729487960000|2024-10-21 05:19:20|44808.2|44788.2|44809.2|44789.2|44809.2|44789.2|44808.2|44788.2|1
1729487970000|2024-10-21 05:19:30|44807.7|44787.7|44805.2|44785.2|44807.7|44787.7|44804.2|44784.2|3
1729487980000|2024-10-21 05:19:40|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|0
1729487990000|2024-10-21 05:19:50|44801.7|44781.7|44795.2|44775.2|44801.7|44781.7|44793.7|44773.7|17
1729488000000|2024-10-21 05:20:00|44797.2|44777.2|44806.2|44786.2|44806.2|44786.2|44797.2|44777.2|23
1729488010000|2024-10-21 05:20:10|44802.7|44782.7|44801.2|44781.2|44806.2|44786.2|44801.2|44781.2|4
1729488020000|2024-10-21 05:20:20|44799.7|44779.7|44801.2|44781.2|44801.2|44781.2|44799.7|44779.7|0
1729488030000|2024-10-21 05:20:30|44803.2|44783.2|44803.7|44783.7|44804.7|44784.7|44803.2|44783.2|7
1729488040000|2024-10-21 05:20:40|44804.7|44784.7|44806.2|44786.2|44806.2|44786.2|44803.7|44783.7|5
1729488050000|2024-10-21 05:20:50|44807.2|44787.2|44808.7|44788.7|44808.7|44788.7|44806.2|44786.2|0
1729488060000|2024-10-21 05:21:00|44810.2|44790.2|44811.2|44791.2|44811.2|44791.2|44810.2|44790.2|1
1729488070000|2024-10-21 05:21:10|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|7
1729488080000|2024-10-21 05:21:20|44813.2|44793.2|44841.2|44821.2|44841.2|44821.2|44813.2|44793.2|12
1729488090000|2024-10-21 05:21:30|44839.2|44819.2|44841.2|44821.2|44841.2|44821.2|44836.2|44816.2|16
1729488100000|2024-10-21 05:21:40|44842.2|44822.2|44837.2|44817.2|44842.2|44822.2|44837.2|44817.2|5
1729488110000|2024-10-21 05:21:50|44838.7|44818.7|44841.2|44821.2|44841.2|44821.2|44838.2|44818.2|9
1729488120000|2024-10-21 05:22:00|44837.2|44817.2|44827.2|44807.2|44837.2|44817.2|44827.2|44807.2|8
1729488130000|2024-10-21 05:22:10|44828.2|44808.2|44827.2|44807.2|44831.2|44811.2|44827.2|44807.2|0
1729488140000|2024-10-21 05:22:20|44826.2|44806.2|44831.2|44811.2|44831.2|44811.2|44826.2|44806.2|9
1729488150000|2024-10-21 05:22:30|44833.7|44813.7|44836.2|44816.2|44837.7|44817.7|44833.7|44813.7|4
1729488160000|2024-10-21 05:22:40|||||||||1
1729488170000|2024-10-21 05:22:50|||||||||1
1729488180000|2024-10-21 05:23:00|44838.7|44818.7|44843.7|44823.7|44846.2|44826.2|44838.7|44818.7|6
1729488190000|2024-10-21 05:23:10|44842.2|44822.2|44841.2|44821.2|44844.7|44824.7|44841.2|44821.2|1
1729488200000|2024-10-21 05:23:20|||||||||3
1729488210000|2024-10-21 05:23:30|44839.7|44819.7|44835.2|44815.2|44839.7|44819.7|44835.2|44815.2|8
1729488220000|2024-10-21 05:23:40|44834.2|44814.2|44830.2|44810.2|44834.2|44814.2|44830.2|44810.2|1
1729488230000|2024-10-21 05:23:50|44827.7|44807.7|44818.7|44798.7|44827.7|44807.7|44818.7|44798.7|4
1729488240000|2024-10-21 05:24:00|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44818.7|44798.7|0
1729488250000|2024-10-21 05:24:10|44818.7|44798.7|44822.2|44802.2|44822.2|44802.2|44818.7|44798.7|0
1729488270000|2024-10-21 05:24:30|44824.7|44804.7|44826.2|44806.2|44826.2|44806.2|44823.7|44803.7|0
1729488280000|2024-10-21 05:24:40|44825.2|44805.2|44822.2|44802.2|44826.2|44806.2|44822.2|44802.2|0
1729488290000|2024-10-21 05:24:50|44821.2|44801.2|44775.2|44755.2|44822.2|44802.2|44775.2|44755.2|44
1729488300000|2024-10-21 05:25:00|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44769.7|44749.7|8
1729488310000|2024-10-21 05:25:10|44772.7|44752.7|44788.7|44768.7|44788.7|44768.7|44772.7|44752.7|6
1729488320000|2024-10-21 05:25:20|44791.2|44771.2|44791.2|44771.2|44794.7|44774.7|44791.2|44771.2|2
1729488330000|2024-10-21 05:25:30|44792.2|44772.2|44788.7|44768.7|44792.2|44772.2|44788.7|44768.7|1
1729488340000|2024-10-21 05:25:40|44787.7|44767.7|44776.7|44756.7|44787.7|44767.7|44776.7|44756.7|2
1729488350000|2024-10-21 05:25:50|44775.7|44755.7|44767.7|44747.7|44775.7|44755.7|44767.7|44747.7|3
1729488360000|2024-10-21 05:26:00|44766.2|44746.2|44754.2|44734.2|44766.2|44746.2|44753.2|44733.2|17
1729488370000|2024-10-21 05:26:10|44750.2|44730.2|44751.7|44731.7|44754.2|44734.2|44747.7|44727.7|23
1729488380000|2024-10-21 05:26:20|44749.2|44729.2|44741.7|44721.7|44749.2|44729.2|44741.7|44721.7|32
1729488390000|2024-10-21 05:26:30|44739.2|44719.2|44745.2|44725.2|44745.2|44725.2|44739.2|44719.2|3
1729488400000|2024-10-21 05:26:40|44744.2|44724.2|44745.2|44725.2|44746.7|44726.7|44742.7|44722.7|7
1729488410000|2024-10-21 05:26:50|44739.2|44719.2|44751.7|44731.7|44751.7|44731.7|44739.2|44719.2|3
1729488420000|2024-10-21 05:27:00|44752.7|44732.7|44740.7|44720.7|44754.2|44734.2|44740.7|44720.7|8
1729488430000|2024-10-21 05:27:10|44739.2|44719.2|44731.7|44711.7|44739.2|44719.2|44731.7|44711.7|7
1729488440000|2024-10-21 05:27:20|44729.2|44709.2|44724.2|44704.2|44730.2|44710.2|44724.2|44704.2|4
1729488450000|2024-10-21 05:27:30|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|1
1729488460000|2024-10-21 05:27:40|44720.7|44700.7|44724.2|44704.2|44724.2|44704.2|44719.2|44699.2|4
1729488470000|2024-10-21 05:27:50|44723.2|44703.2|44726.7|44706.7|44726.7|44706.7|44723.2|44703.2|0
1729488480000|2024-10-21 05:28:00|44725.7|44705.7|44719.2|44699.2|44726.7|44706.7|44719.2|44699.2|5
1729488490000|2024-10-21 05:28:10|44713.2|44693.2|44706.7|44686.7|44713.2|44693.2|44703.2|44683.2|12
1729488500000|2024-10-21 05:28:20|44709.2|44689.2|44709.2|44689.2|44709.2|44689.2|44709.2|44689.2|0
1729488510000|2024-10-21 05:28:30|44706.7|44686.7|44708.2|44688.2|44710.2|44690.2|44706.7|44686.7|1
1729488520000|2024-10-21 05:28:40|44706.7|44686.7|44715.2|44695.2|44715.2|44695.2|44706.7|44686.7|0
1729488530000|2024-10-21 05:28:50|44712.7|44692.7|44713.2|44693.2|44714.2|44694.2|44709.2|44689.2|7
1729488540000|2024-10-21 05:29:00|44711.7|44691.7|44709.2|44689.2|44714.2|44694.2|44709.2|44689.2|11
1729488550000|2024-10-21 05:29:10|44711.7|44691.7|44710.7|44690.7|44711.7|44691.7|44706.7|44686.7|0
1729488560000|2024-10-21 05:29:20|44711.7|44691.7|44714.2|44694.2|44714.2|44694.2|44706.7|44686.7|4
1729488570000|2024-10-21 05:29:30|44713.2|44693.2|44711.7|44691.7|44714.2|44694.2|44711.7|44691.7|0
1729488580000|2024-10-21 05:29:40|44710.7|44690.7|44709.2|44689.2|44710.7|44690.7|44709.2|44689.2|4
1729488590000|2024-10-21 05:29:50|||||||||2
1729488600000|2024-10-21 05:30:00|44706.7|44686.7|44661.7|44641.7|44709.2|44689.2|44641.7|44621.7|139
1729488610000|2024-10-21 05:30:10|44659.7|44639.7|44656.7|44636.7|44666.7|44646.7|44651.7|44631.7|15
1729488620000|2024-10-21 05:30:20|44655.7|44635.7|44657.7|44637.7|44657.7|44637.7|44646.7|44626.7|11
1729488630000|2024-10-21 05:30:30|44659.2|44639.2|44651.7|44631.7|44659.2|44639.2|44651.7|44631.7|8
1729488640000|2024-10-21 05:30:40|44652.7|44632.7|44656.7|44636.7|44657.7|44637.7|44651.2|44631.2|9
1729488650000|2024-10-21 05:30:50|44654.2|44634.2|44640.7|44620.7|44654.2|44634.2|44640.7|44620.7|8
1729488660000|2024-10-21 05:31:00|44641.7|44621.7|44654.2|44634.2|44654.2|44634.2|44639.2|44619.2|9
1729488670000|2024-10-21 05:31:10|44656.7|44636.7|44658.2|44638.2|44660.2|44640.2|44655.2|44635.2|7
1729488680000|2024-10-21 05:31:20|44656.7|44636.7|44656.7|44636.7|44660.2|44640.2|44655.2|44635.2|1
1729488690000|2024-10-21 05:31:30|44655.2|44635.2|44658.2|44638.2|44658.2|44638.2|44655.2|44635.2|2
1729488700000|2024-10-21 05:31:40|44661.7|44641.7|44678.7|44658.7|44678.7|44658.7|44661.7|44641.7|3
1729488710000|2024-10-21 05:31:50|44680.2|44660.2|44676.7|44656.7|44680.7|44660.7|44676.7|44656.7|6
1729488720000|2024-10-21 05:32:00|44675.2|44655.2|44661.7|44641.7|44677.7|44657.7|44659.2|44639.2|6
1729488730000|2024-10-21 05:32:10|44662.7|44642.7|44650.2|44630.2|44662.7|44642.7|44648.2|44628.2|19
1729488740000|2024-10-21 05:32:20|44651.7|44631.7|44646.7|44626.7|44651.7|44631.7|44646.7|44626.7|6
1729488750000|2024-10-21 05:32:30|44648.7|44628.7|44649.2|44629.2|44654.2|44634.2|44648.7|44628.7|3
1729488760000|2024-10-21 05:32:40|44646.7|44626.7|44632.2|44612.2|44646.7|44626.7|44629.7|44609.7|45
1729488770000|2024-10-21 05:32:50|44630.7|44610.7|44624.7|44604.7|44636.7|44616.7|44624.7|44604.7|7
1729488780000|2024-10-21 05:33:00|44625.7|44605.7|44635.2|44615.2|44635.2|44615.2|44621.7|44601.7|19
1729488790000|2024-10-21 05:33:10|44636.2|44616.2|44639.2|44619.2|44639.2|44619.2|44634.2|44614.2|4
1729488800000|2024-10-21 05:33:20|44640.2|44620.2|44640.2|44620.2|44640.2|44620.2|44640.2|44620.2|2
1729488810000|2024-10-21 05:33:30|44638.7|44618.7|44636.7|44616.7|44640.2|44620.2|44635.2|44615.2|5
1729488820000|2024-10-21 05:33:40|44635.2|44615.2|44631.7|44611.7|44635.2|44615.2|44631.7|44611.7|1
1729488830000|2024-10-21 05:33:50|44634.2|44614.2|44640.2|44620.2|44640.2|44620.2|44631.7|44611.7|5
1729488840000|2024-10-21 05:34:00|44641.7|44621.7|44651.7|44631.7|44655.2|44635.2|44641.7|44621.7|4
1729488850000|2024-10-21 05:34:10|44654.2|44634.2|44645.2|44625.2|44655.2|44635.2|44640.2|44620.2|2
1729488860000|2024-10-21 05:34:20|44643.2|44623.2|44642.7|44622.7|44645.2|44625.2|44640.7|44620.7|0
1729488870000|2024-10-21 05:34:30|44643.7|44623.7|44650.2|44630.2|44654.2|44634.2|44643.7|44623.7|4
1729488880000|2024-10-21 05:34:40|44648.7|44628.7|44640.2|44620.2|44648.7|44628.7|44640.2|44620.2|12
1729488890000|2024-10-21 05:34:50|44638.2|44618.2|44631.7|44611.7|44640.2|44620.2|44631.7|44611.7|1
1729488900000|2024-10-21 05:35:00|44632.7|44612.7|44635.2|44615.2|44638.7|44618.7|44630.2|44610.2|3
1729488910000|2024-10-21 05:35:10|44633.2|44613.2|44635.2|44615.2|44637.7|44617.7|44630.2|44610.2|3
1729488920000|2024-10-21 05:35:20|44631.7|44611.7|44644.2|44624.2|44644.2|44624.2|44630.2|44610.2|0
1729488930000|2024-10-21 05:35:30|44640.2|44620.2|44649.2|44629.2|44649.2|44629.2|44640.2|44620.2|0
1729488940000|2024-10-21 05:35:40|44648.3|44628.3|44654.3|44634.3|44654.3|44634.3|44645.2|44625.2|15
1729488950000|2024-10-21 05:35:50|44655.2|44635.2|44659.7|44639.7|44659.7|44639.7|44655.2|44635.2|3
1729488960000|2024-10-21 05:36:00|44658.7|44638.7|44666.2|44646.2|44667.2|44647.2|44658.7|44638.7|3
1729488970000|2024-10-21 05:36:10|44662.2|44642.2|44663.7|44643.7|44666.2|44646.2|44662.2|44642.2|4
1729488980000|2024-10-21 05:36:20|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|2
1729488990000|2024-10-21 05:36:30|44659.7|44639.7|44658.8|44638.8|44659.7|44639.7|44658.7|44638.7|1
1729489000000|2024-10-21 05:36:40|44657.2|44637.2|44642.2|44622.2|44657.2|44637.2|44638.2|44618.2|10
1729489010000|2024-10-21 05:36:50|44641.3|44621.3|44642.8|44622.8|44643.8|44623.8|44641.3|44621.3|8
1729489020000|2024-10-21 05:37:00|44641.3|44621.3|44636.3|44616.3|44641.3|44621.3|44633.8|44613.8|3
1729489030000|2024-10-21 05:37:10|44637.8|44617.8|44626.3|44606.3|44641.3|44621.3|44626.3|44606.3|9
1729489040000|2024-10-21 05:37:20|44624.3|44604.3|44616.3|44596.3|44624.3|44604.3|44616.3|44596.3|3
1729489050000|2024-10-21 05:37:30|44613.3|44593.3|44603.3|44583.3|44613.3|44593.3|44603.3|44583.3|2
1729489060000|2024-10-21 05:37:40|44604.3|44584.3|44608.8|44588.8|44609.8|44589.8|44602.8|44582.8|12
1729489070000|2024-10-21 05:37:50|44607.8|44587.8|44618.8|44598.8|44618.8|44598.8|44607.8|44587.8|6
1729489080000|2024-10-21 05:38:00|44619.8|44599.8|44628.8|44608.8|44631.3|44611.3|44619.8|44599.8|4
1729489090000|2024-10-21 05:38:10|44632.3|44612.3|44616.8|44596.8|44634.8|44614.8|44615.8|44595.8|14
1729489100000|2024-10-21 05:38:20|44612.8|44592.8|44623.8|44603.8|44623.8|44603.8|44612.8|44592.8|10
1729489110000|2024-10-21 05:38:30|44625.3|44605.3|44632.3|44612.3|44632.3|44612.3|44625.3|44605.3|0
1729489120000|2024-10-21 05:38:40|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44630.3|44610.3|2
1729489130000|2024-10-21 05:38:50|44632.8|44612.8|44622.8|44602.8|44632.8|44612.8|44622.8|44602.8|4
1729489140000|2024-10-21 05:39:00|44618.8|44598.8|44613.8|44593.8|44622.8|44602.8|44613.8|44593.8|3
1729489150000|2024-10-21 05:39:10|44612.8|44592.8|44611.3|44591.3|44613.8|44593.8|44605.3|44585.3|2
1729489160000|2024-10-21 05:39:20|44614.8|44594.8|44608.8|44588.8|44614.8|44594.8|44605.3|44585.3|3
1729489170000|2024-10-21 05:39:30|44607.8|44587.8|44605.3|44585.3|44608.8|44588.8|44603.8|44583.8|0
1729489180000|2024-10-21 05:39:40|44603.8|44583.8|44605.3|44585.3|44605.3|44585.3|44601.8|44581.8|1
1729489190000|2024-10-21 05:39:50|44604.3|44584.3|44589.8|44569.8|44604.3|44584.3|44588.8|44568.8|17
1729489200000|2024-10-21 05:40:00|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|44587.8|44567.8|7
1729489210000|2024-10-21 05:40:10|44597.3|44577.3|44597.8|44577.8|44602.3|44582.3|44596.3|44576.3|7
1729489220000|2024-10-21 05:40:20|44598.8|44578.8|44598.8|44578.8|44599.8|44579.8|44597.8|44577.8|6
1729489230000|2024-10-21 05:40:30|44602.8|44582.8|44601.3|44581.3|44603.8|44583.8|44598.8|44578.8|0
1729489240000|2024-10-21 05:40:40|44602.8|44582.8|44611.8|44591.8|44613.8|44593.8|44598.8|44578.8|8
1729489250000|2024-10-21 05:40:50|44608.8|44588.8|44608.8|44588.8|44610.3|44590.3|44608.8|44588.8|3
1729489260000|2024-10-21 05:41:00|44606.8|44586.8|44608.8|44588.8|44608.8|44588.8|44605.3|44585.3|6
1729489270000|2024-10-21 05:41:10|44606.8|44586.8|44608.3|44588.3|44613.8|44593.8|44606.8|44586.8|7
1729489280000|2024-10-21 05:41:20|44606.8|44586.8|44599.3|44579.3|44608.3|44588.3|44599.3|44579.3|3
1729489290000|2024-10-21 05:41:30|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|5
1729489300000|2024-10-21 05:41:40|44601.3|44581.3|44602.8|44582.8|44602.8|44582.8|44598.8|44578.8|3
1729489310000|2024-10-21 05:41:50|44605.3|44585.3|44599.3|44579.3|44605.3|44585.3|44599.3|44579.3|4
1729489320000|2024-10-21 05:42:00|44597.8|44577.8|44603.8|44583.8|44603.8|44583.8|44595.3|44575.3|1
1729489330000|2024-10-21 05:42:10|44605.3|44585.3|44607.3|44587.3|44610.3|44590.3|44605.3|44585.3|5
1729489340000|2024-10-21 05:42:20|44608.8|44588.8|44601.8|44581.8|44608.8|44588.8|44601.8|44581.8|1
1729489350000|2024-10-21 05:42:30|44600.3|44580.3|44596.8|44576.8|44600.3|44580.3|44596.8|44576.8|0
1729489360000|2024-10-21 05:42:40|44595.8|44575.8|44601.3|44581.3|44603.8|44583.8|44595.8|44575.8|2
1729489370000|2024-10-21 05:42:50|44602.8|44582.8|44598.8|44578.8|44603.8|44583.8|44598.8|44578.8|1
1729489380000|2024-10-21 05:43:00|44597.8|44577.8|44603.8|44583.8|44603.8|44583.8|44596.3|44576.3|9
1729489390000|2024-10-21 05:43:10|44605.3|44585.3|44608.8|44588.8|44608.8|44588.8|44605.3|44585.3|1
1729489400000|2024-10-21 05:43:20|44609.8|44589.8|44617.3|44597.3|44617.8|44597.8|44609.8|44589.8|3
1729489410000|2024-10-21 05:43:30|44615.3|44595.3|44610.3|44590.3|44618.8|44598.8|44610.3|44590.3|0
1729489420000|2024-10-21 05:43:40|44612.3|44592.3|44613.8|44593.8|44613.8|44593.8|44605.3|44585.3|2
1729489430000|2024-10-21 05:43:50|44616.3|44596.3|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|0
1729489440000|2024-10-21 05:44:00|44619.8|44599.8|44628.8|44608.8|44633.8|44613.8|44619.8|44599.8|6
1729489450000|2024-10-21 05:44:10|44627.8|44607.8|44625.3|44605.3|44627.8|44607.8|44618.8|44598.8|14
1729489460000|2024-10-21 05:44:20|44623.8|44603.8|44625.3|44605.3|44626.3|44606.3|44622.8|44602.8|1
1729489470000|2024-10-21 05:44:30|44623.8|44603.8|44631.8|44611.8|44632.8|44612.8|44623.8|44603.8|0
1729489480000|2024-10-21 05:44:40|44632.8|44612.8|44642.8|44622.8|44642.8|44622.8|44631.8|44611.8|6
1729489490000|2024-10-21 05:44:50|44641.8|44621.8|44631.8|44611.8|44641.8|44621.8|44631.8|44611.8|11
1729489500000|2024-10-21 05:45:00|44627.8|44607.8|44637.8|44617.8|44637.8|44617.8|44627.8|44607.8|2
1729489510000|2024-10-21 05:45:10|44640.3|44620.3|44643.8|44623.8|44647.8|44627.8|44640.3|44620.3|3
1729489520000|2024-10-21 05:45:20|44645.3|44625.3|44645.3|44625.3|44648.8|44628.8|44645.3|44625.3|6
1729489530000|2024-10-21 05:45:30|44642.8|44622.8|44645.3|44625.3|44645.3|44625.3|44642.8|44622.8|2
1729489540000|2024-10-21 05:45:40|44642.8|44622.8|44642.8|44622.8|44645.3|44625.3|44642.8|44622.8|3
1729489550000|2024-10-21 05:45:50|44641.8|44621.8|44633.8|44613.8|44642.8|44622.8|44632.3|44612.3|1
1729489560000|2024-10-21 05:46:00|44632.8|44612.8|44627.8|44607.8|44633.8|44613.8|44627.8|44607.8|2
1729489570000|2024-10-21 05:46:10|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44618.8|44598.8|4
1729489580000|2024-10-21 05:46:20|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44621.3|44601.3|1
1729489590000|2024-10-21 05:46:30|44622.8|44602.8|44617.8|44597.8|44622.8|44602.8|44617.8|44597.8|5
1729489600000|2024-10-21 05:46:40|44618.8|44598.8|44618.8|44598.8|44622.3|44602.3|44618.8|44598.8|6
1729489610000|2024-10-21 05:46:50|44616.8|44596.8|44626.3|44606.3|44626.3|44606.3|44616.8|44596.8|1
1729489620000|2024-10-21 05:47:00|44627.8|44607.8|44643.8|44623.8|44643.8|44623.8|44627.8|44607.8|2
1729489630000|2024-10-21 05:47:10|44641.3|44621.3|44629.3|44609.3|44645.3|44625.3|44629.3|44609.3|3
1729489640000|2024-10-21 05:47:20|44630.3|44610.3|44625.3|44605.3|44630.3|44610.3|44625.3|44605.3|2
1729489650000|2024-10-21 05:47:30|44622.8|44602.8|44617.8|44597.8|44624.3|44604.3|44616.8|44596.8|5
1729489660000|2024-10-21 05:47:40|44615.3|44595.3|44616.8|44596.8|44616.8|44596.8|44615.3|44595.3|1
1729489670000|2024-10-21 05:47:50|44615.3|44595.3|44608.8|44588.8|44615.3|44595.3|44606.8|44586.8|0
1729489680000|2024-10-21 05:48:00|44607.8|44587.8|44606.8|44586.8|44611.8|44591.8|44606.8|44586.8|5
1729489690000|2024-10-21 05:48:10|44605.8|44585.8|44606.8|44586.8|44606.8|44586.8|44605.8|44585.8|2
1729489700000|2024-10-21 05:48:20|44609.3|44589.3|44611.8|44591.8|44611.8|44591.8|44606.8|44586.8|2
1729489710000|2024-10-21 05:48:30|44608.3|44588.3|44606.8|44586.8|44610.3|44590.3|44606.8|44586.8|0
1729489720000|2024-10-21 05:48:40|44607.8|44587.8|44595.8|44575.8|44607.8|44587.8|44594.3|44574.3|2
1729489730000|2024-10-21 05:48:50|44596.8|44576.8|44589.3|44569.3|44596.8|44576.8|44589.3|44569.3|4
1729489740000|2024-10-21 05:49:00|44588.3|44568.3|44589.3|44569.3|44590.3|44570.3|44586.8|44566.8|7
1729489750000|2024-10-21 05:49:10|44591.8|44571.8|44589.3|44569.3|44594.3|44574.3|44589.3|44569.3|11
1729489760000|2024-10-21 05:49:20|44586.8|44566.8|44577.3|44557.3|44586.8|44566.8|44577.3|44557.3|7
1729489770000|2024-10-21 05:49:30|44578.3|44558.3|44586.8|44566.8|44586.8|44566.8|44578.3|44558.3|2
1729489780000|2024-10-21 05:49:40|44589.3|44569.3|44591.8|44571.8|44591.8|44571.8|44586.8|44566.8|3
1729489790000|2024-10-21 05:49:50|44592.8|44572.8|44591.8|44571.8|44592.8|44572.8|44587.8|44567.8|0
1729489800000|2024-10-21 05:50:00|44594.3|44574.3|44601.8|44581.8|44606.8|44586.8|44594.3|44574.3|8
1729489810000|2024-10-21 05:50:10|44604.3|44584.3|44594.3|44574.3|44604.3|44584.3|44594.3|44574.3|2
1729489820000|2024-10-21 05:50:20|44595.3|44575.3|44595.3|44575.3|44596.8|44576.8|44591.8|44571.8|1
1729489830000|2024-10-21 05:50:30|44593.8|44573.8|44590.3|44570.3|44594.3|44574.3|44589.3|44569.3|0
1729489840000|2024-10-21 05:50:40|44591.8|44571.8|44587.8|44567.8|44591.8|44571.8|44585.3|44565.3|8
1729489850000|2024-10-21 05:50:50|44586.8|44566.8|44595.3|44575.3|44595.3|44575.3|44586.8|44566.8|0
1729489860000|2024-10-21 05:51:00|44596.3|44576.3|44601.8|44581.8|44606.8|44586.8|44595.3|44575.3|1
1729489870000|2024-10-21 05:51:10|44602.8|44582.8|44610.3|44590.3|44610.3|44590.3|44602.8|44582.8|2
1729489880000|2024-10-21 05:51:20|44607.8|44587.8|44601.8|44581.8|44607.8|44587.8|44600.8|44580.8|0
1729489890000|2024-10-21 05:51:30|44600.8|44580.8|44601.8|44581.8|44601.8|44581.8|44598.3|44578.3|1
1729489900000|2024-10-21 05:51:40|44602.8|44582.8|44595.3|44575.3|44604.3|44584.3|44595.3|44575.3|2
1729489910000|2024-10-21 05:51:50|44599.3|44579.3|44605.3|44585.3|44605.3|44585.3|44599.3|44579.3|1
1729489920000|2024-10-21 05:52:00|44606.3|44586.3|44603.8|44583.8|44608.8|44588.8|44603.8|44583.8|2
1729489930000|2024-10-21 05:52:10|44604.8|44584.8|44607.8|44587.8|44610.3|44590.3|44604.8|44584.8|1
1729489940000|2024-10-21 05:52:20|44608.8|44588.8|44611.8|44591.8|44612.8|44592.8|44607.8|44587.8|2
1729489950000|2024-10-21 05:52:30|44610.3|44590.3|44611.8|44591.8|44611.8|44591.8|44606.8|44586.8|1
1729489960000|2024-10-21 05:52:40|44610.3|44590.3|44606.8|44586.8|44611.3|44591.3|44606.8|44586.8|0
1729489970000|2024-10-21 05:52:50|44605.8|44585.8|44604.3|44584.3|44606.8|44586.8|44604.3|44584.3|0
1729489980000|2024-10-21 05:53:00|44602.8|44582.8|44590.3|44570.3|44602.8|44582.8|44590.3|44570.3|1
1729489990000|2024-10-21 05:53:10|44588.8|44568.8|44594.8|44574.8|44597.3|44577.3|44588.8|44568.8|0
1729490000000|2024-10-21 05:53:20|44593.8|44573.8|44592.8|44572.8|44597.3|44577.3|44592.8|44572.8|2
1729490010000|2024-10-21 05:53:30|44593.8|44573.8|44593.8|44573.8|44595.3|44575.3|44590.3|44570.3|0
1729490020000|2024-10-21 05:53:40|44592.8|44572.8|44601.3|44581.3|44601.3|44581.3|44592.8|44572.8|0
1729490030000|2024-10-21 05:53:50|44602.8|44582.8|44600.3|44580.3|44602.8|44582.8|44600.3|44580.3|0
1729490040000|2024-10-21 05:54:00|44599.3|44579.3|44597.8|44577.8|44600.3|44580.3|44597.8|44577.8|2
1729490050000|2024-10-21 05:54:10|44596.8|44576.8|44598.8|44578.8|44600.3|44580.3|44595.3|44575.3|1
1729490060000|2024-10-21 05:54:20|44595.3|44575.3|44594.3|44574.3|44598.8|44578.8|44594.3|44574.3|1
1729490070000|2024-10-21 05:54:30|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|1
1729490080000|2024-10-21 05:54:40|44591.8|44571.8|44593.8|44573.8|44593.8|44573.8|44589.3|44569.3|1
1729490090000|2024-10-21 05:54:50|44591.8|44571.8|44596.3|44576.3|44596.3|44576.3|44591.8|44571.8|0
1729490100000|2024-10-21 05:55:00|44597.3|44577.3|44597.8|44577.8|44598.8|44578.8|44591.8|44571.8|1
1729490110000|2024-10-21 05:55:10|44598.8|44578.8|44602.8|44582.8|44603.8|44583.8|44598.8|44578.8|2
1729490120000|2024-10-21 05:55:20|44603.8|44583.8|44595.3|44575.3|44603.8|44583.8|44595.3|44575.3|2
1729490130000|2024-10-21 05:55:30|44594.3|44574.3|44585.3|44565.3|44594.3|44574.3|44584.3|44564.3|1
1729490140000|2024-10-21 05:55:40|44584.3|44564.3|44592.8|44572.8|44593.8|44573.8|44582.8|44562.8|1
1729490150000|2024-10-21 05:55:50|44596.3|44576.3|44595.3|44575.3|44600.3|44580.3|44595.3|44575.3|0
1729490160000|2024-10-21 05:56:00|44596.8|44576.8|44603.8|44583.8|44605.3|44585.3|44596.8|44576.8|1
1729490170000|2024-10-21 05:56:10|44602.8|44582.8|44601.8|44581.8|44603.8|44583.8|44601.8|44581.8|0
1729490180000|2024-10-21 05:56:20|44603.8|44583.8|44597.8|44577.8|44603.8|44583.8|44596.8|44576.8|0
1729490190000|2024-10-21 05:56:30|44595.3|44575.3|44600.8|44580.8|44600.8|44580.8|44595.3|44575.3|0
1729490200000|2024-10-21 05:56:40|44602.3|44582.3|44605.3|44585.3|44605.3|44585.3|44600.3|44580.3|1
1729490210000|2024-10-21 05:56:50|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|1
1729490220000|2024-10-21 05:57:00|44602.8|44582.8|44599.3|44579.3|44602.8|44582.8|44596.8|44576.8|7
1729490230000|2024-10-21 05:57:10|44600.8|44580.8|44601.8|44581.8|44601.8|44581.8|44597.8|44577.8|1
1729490240000|2024-10-21 05:57:20|44602.8|44582.8|44605.3|44585.3|44606.3|44586.3|44602.8|44582.8|3
1729490250000|2024-10-21 05:57:30|44604.3|44584.3|44594.3|44574.3|44604.3|44584.3|44594.3|44574.3|0
1729490260000|2024-10-21 05:57:40|44593.3|44573.3|44589.3|44569.3|44593.3|44573.3|44589.3|44569.3|1
1729490270000|2024-10-21 05:57:50|44587.8|44567.8|44573.3|44553.3|44587.8|44567.8|44573.3|44553.3|5
1729490280000|2024-10-21 05:58:00|44574.3|44554.3|44570.8|44550.8|44575.8|44555.8|44570.8|44550.8|7
1729490290000|2024-10-21 05:58:10|44569.8|44549.8|44567.3|44547.3|44569.8|44549.8|44567.3|44547.3|3
1729490300000|2024-10-21 05:58:20|44568.3|44548.3|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|0
1729490310000|2024-10-21 05:58:30|44566.8|44546.8|44568.3|44548.3|44570.8|44550.8|44566.8|44546.8|1
1729490320000|2024-10-21 05:58:40|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44565.8|44545.8|2
1729490330000|2024-10-21 05:58:50|44568.3|44548.3|44565.8|44545.8|44569.3|44549.3|44565.8|44545.8|1
1729490340000|2024-10-21 05:59:00|44566.8|44546.8|44566.8|44546.8|44566.8|44546.8|44565.8|44545.8|1
1729490350000|2024-10-21 05:59:10|44576.8|44556.8|44582.8|44562.8|44582.8|44562.8|44576.8|44556.8|3
1729490360000|2024-10-21 05:59:20|44584.3|44564.3|44585.8|44565.8|44586.8|44566.8|44584.3|44564.3|2
1729490370000|2024-10-21 05:59:30|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|0
1729490380000|2024-10-21 05:59:40|44585.8|44565.8|44588.3|44568.3|44588.3|44568.3|44583.3|44563.3|1
1729490390000|2024-10-21 05:59:50|44586.8|44566.8|44578.3|44558.3|44588.3|44568.3|44578.3|44558.3|6
1729490400000|2024-10-21 06:00:00|44579.3|44559.3|44568.3|44548.3|44580.8|44560.8|44565.8|44545.8|11
1729490410000|2024-10-21 06:00:10|44571.8|44551.8|44576.8|44556.8|44577.8|44557.8|44571.8|44551.8|6
1729490420000|2024-10-21 06:00:20|44575.8|44555.8|44574.8|44554.8|44575.8|44555.8|44574.8|44554.8|3
1729490430000|2024-10-21 06:00:30|44575.8|44555.8|44575.8|44555.8|44576.8|44556.8|44575.8|44555.8|0
1729490440000|2024-10-21 06:00:40|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|2
1729490450000|2024-10-21 06:00:50|44575.8|44555.8|44569.8|44549.8|44576.8|44556.8|44569.8|44549.8|2
1729490460000|2024-10-21 06:01:00|44568.8|44548.8|44549.3|44529.3|44568.8|44548.8|44539.3|44519.3|24
1729490470000|2024-10-21 06:01:10|44551.8|44531.8|44550.8|44530.8|44551.8|44531.8|44549.8|44529.8|4
1729490480000|2024-10-21 06:01:20|44552.3|44532.3|44548.3|44528.3|44553.3|44533.3|44548.3|44528.3|5
1729490490000|2024-10-21 06:01:30|44547.3|44527.3|44540.8|44520.8|44548.3|44528.3|44540.8|44520.8|2
1729490500000|2024-10-21 06:01:40|44541.8|44521.8|44558.3|44538.3|44558.3|44538.3|44541.8|44521.8|3
1729490510000|2024-10-21 06:01:50|44555.8|44535.8|44558.3|44538.3|44558.3|44538.3|44555.8|44535.8|4
1729490520000|2024-10-21 06:02:00|44563.3|44543.3|44591.8|44571.8|44591.8|44571.8|44563.3|44543.3|8
1729490530000|2024-10-21 06:02:10|44594.3|44574.3|44594.3|44574.3|44594.3|44574.3|44590.8|44570.8|10
1729490540000|2024-10-21 06:02:20|44595.8|44575.8|44589.3|44569.3|44595.8|44575.8|44589.3|44569.3|9
1729490550000|2024-10-21 06:02:30|44590.3|44570.3|44591.8|44571.8|44593.3|44573.3|44590.3|44570.3|3
1729490560000|2024-10-21 06:02:40|44593.3|44573.3|44593.3|44573.3|44593.3|44573.3|44591.8|44571.8|0
1729490570000|2024-10-21 06:02:50|44590.8|44570.8|44595.8|44575.8|44595.8|44575.8|44590.8|44570.8|4
1729490580000|2024-10-21 06:03:00|44594.3|44574.3|44606.8|44586.8|44606.8|44586.8|44594.3|44574.3|11
1729490590000|2024-10-21 06:03:10|44607.8|44587.8|44613.3|44593.3|44613.3|44593.3|44607.8|44587.8|3
1729490600000|2024-10-21 06:03:20|44610.3|44590.3|44610.8|44590.8|44610.8|44590.8|44608.3|44588.3|1
1729490610000|2024-10-21 06:03:30|44608.3|44588.3|44598.3|44578.3|44608.3|44588.3|44598.3|44578.3|2
1729490620000|2024-10-21 06:03:40|44596.8|44576.8|44593.3|44573.3|44598.3|44578.3|44590.8|44570.8|0
1729490630000|2024-10-21 06:03:50|44591.8|44571.8|44595.8|44575.8|44595.8|44575.8|44588.3|44568.3|0
1729490640000|2024-10-21 06:04:00|44596.8|44576.8|44586.8|44566.8|44598.3|44578.3|44586.8|44566.8|1
1729490650000|2024-10-21 06:04:10|44583.3|44563.3|44583.3|44563.3|44585.8|44565.8|44583.3|44563.3|1
1729490660000|2024-10-21 06:04:20|44586.8|44566.8|44586.8|44566.8|44589.9|44569.9|44586.8|44566.8|2
1729490670000|2024-10-21 06:04:30|44588.3|44568.3|44578.4|44558.4|44588.3|44568.3|44578.4|44558.4|3
1729490680000|2024-10-21 06:04:40|44579.9|44559.9|44592.8|44572.8|44592.8|44572.8|44579.9|44559.9|0
1729490690000|2024-10-21 06:04:50|44590.3|44570.3|44594.3|44574.3|44594.3|44574.3|44588.4|44568.4|2
1729490700000|2024-10-21 06:05:00|44595.9|44575.9|44603.4|44583.4|44606.9|44586.9|44593.4|44573.4|3
1729490710000|2024-10-21 06:05:10|44606.9|44586.9|44611.9|44591.9|44613.4|44593.4|44606.9|44586.9|2
1729490720000|2024-10-21 06:05:20|44610.3|44590.3|44611.9|44591.9|44611.9|44591.9|44606.9|44586.9|2
1729490730000|2024-10-21 06:05:30|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44611.9|44591.9|0
1729490740000|2024-10-21 06:05:40|44611.9|44591.9|44597.4|44577.4|44611.9|44591.9|44597.4|44577.4|3
1729490750000|2024-10-21 06:05:50|44595.9|44575.9|44595.9|44575.9|44595.9|44575.9|44593.4|44573.4|3
1729490760000|2024-10-21 06:06:00|44598.4|44578.4|44598.4|44578.4|44603.4|44583.4|44598.4|44578.4|2
1729490770000|2024-10-21 06:06:10|44603.4|44583.4|44608.4|44588.4|44613.4|44593.4|44603.4|44583.4|3
1729490780000|2024-10-21 06:06:20|44610.9|44590.9|44615.9|44595.9|44615.9|44595.9|44608.4|44588.4|1
1729490790000|2024-10-21 06:06:30|44614.9|44594.9|44610.9|44590.9|44614.9|44594.9|44608.4|44588.4|1
1729490800000|2024-10-21 06:06:40|44608.4|44588.4|44598.4|44578.4|44608.4|44588.4|44598.4|44578.4|1
1729490810000|2024-10-21 06:06:50|44596.4|44576.4|44588.4|44568.4|44596.4|44576.4|44586.9|44566.9|2
1729490820000|2024-10-21 06:07:00|44584.4|44564.4|44583.4|44563.4|44584.4|44564.4|44582.4|44562.4|1
1729490830000|2024-10-21 06:07:10|44582.4|44562.4|44575.9|44555.9|44583.4|44563.4|44575.9|44555.9|10
1729490840000|2024-10-21 06:07:20|44574.9|44554.9|44585.9|44565.9|44585.9|44565.9|44574.9|44554.9|5
1729490850000|2024-10-21 06:07:30|44586.9|44566.9|44590.9|44570.9|44590.9|44570.9|44585.9|44565.9|1
1729490860000|2024-10-21 06:07:40|44593.4|44573.4|44598.4|44578.4|44599.4|44579.4|44593.4|44573.4|0
1729490870000|2024-10-21 06:07:50|44595.9|44575.9|44583.4|44563.4|44595.9|44575.9|44583.4|44563.4|2
1729490880000|2024-10-21 06:08:00|44585.9|44565.9|44580.9|44560.9|44590.9|44570.9|44580.9|44560.9|2
1729490890000|2024-10-21 06:08:10|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|1
1729490900000|2024-10-21 06:08:20|44584.4|44564.4|44585.9|44565.9|44588.4|44568.4|44583.4|44563.4|1
1729490910000|2024-10-21 06:08:30|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|0
1729490920000|2024-10-21 06:08:40|44581.9|44561.9|44573.4|44553.4|44581.9|44561.9|44573.4|44553.4|2
1729490930000|2024-10-21 06:08:50|44571.9|44551.9|44563.4|44543.4|44571.9|44551.9|44561.9|44541.9|1
1729490940000|2024-10-21 06:09:00|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|44560.9|44540.9|1
1729490950000|2024-10-21 06:09:10|44563.4|44543.4|44568.4|44548.4|44568.4|44548.4|44563.4|44543.4|6
1729490960000|2024-10-21 06:09:20|44567.4|44547.4|44563.4|44543.4|44567.4|44547.4|44563.4|44543.4|1
1729490970000|2024-10-21 06:09:30|44558.4|44538.4|44563.4|44543.4|44563.4|44543.4|44558.4|44538.4|0
1729490980000|2024-10-21 06:09:40|44561.9|44541.9|44561.4|44541.4|44563.4|44543.4|44558.4|44538.4|2
1729490990000|2024-10-21 06:09:50|44558.4|44538.4|44558.4|44538.4|44563.4|44543.4|44558.4|44538.4|3
1729491000000|2024-10-21 06:10:00|44559.4|44539.4|44563.4|44543.4|44565.9|44545.9|44559.4|44539.4|5
1729491010000|2024-10-21 06:10:10|44565.9|44545.9|44568.4|44548.4|44568.4|44548.4|44563.4|44543.4|2
1729491020000|2024-10-21 06:10:20|44563.4|44543.4|44555.9|44535.9|44568.4|44548.4|44555.9|44535.9|4
1729491030000|2024-10-21 06:10:30|44553.4|44533.4|44553.4|44533.4|44554.9|44534.9|44553.4|44533.4|2
1729491040000|2024-10-21 06:10:40|44554.4|44534.4|44543.4|44523.4|44558.4|44538.4|44543.4|44523.4|7
1729491050000|2024-10-21 06:10:50|44545.9|44525.9|44540.9|44520.9|44545.9|44525.9|44540.9|44520.9|4
1729491060000|2024-10-21 06:11:00|44543.4|44523.4|44524.9|44504.9|44543.4|44523.4|44524.9|44504.9|10
1729491070000|2024-10-21 06:11:10|44526.4|44506.4|44523.4|44503.4|44526.4|44506.4|44523.4|44503.4|2
1729491080000|2024-10-21 06:11:20|44520.9|44500.9|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|5
1729491090000|2024-10-21 06:11:30|44519.4|44499.4|44519.4|44499.4|44523.4|44503.4|44518.4|44498.4|5
1729491100000|2024-10-21 06:11:40|44515.9|44495.9|44508.4|44488.4|44515.9|44495.9|44503.4|44483.4|6
1729491110000|2024-10-21 06:11:50|44509.9|44489.9|44508.4|44488.4|44510.9|44490.9|44505.9|44485.9|6
1729491120000|2024-10-21 06:12:00|44503.4|44483.4|44518.4|44498.4|44518.4|44498.4|44503.4|44483.4|10
1729491130000|2024-10-21 06:12:10|44513.4|44493.4|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|3
1729491140000|2024-10-21 06:12:20|44509.9|44489.9|44530.4|44510.4|44530.4|44510.4|44509.9|44489.9|12
1729491150000|2024-10-21 06:12:30|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44525.9|44505.9|1
1729491160000|2024-10-21 06:12:40|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44525.9|44505.9|2
1729491170000|2024-10-21 06:12:50|44528.4|44508.4|44529.4|44509.4|44530.9|44510.9|44528.4|44508.4|2
1729491180000|2024-10-21 06:13:00|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44528.4|44508.4|2
1729491190000|2024-10-21 06:13:10|44531.9|44511.9|44526.9|44506.9|44531.9|44511.9|44526.9|44506.9|8
1729491200000|2024-10-21 06:13:20|44528.4|44508.4|44528.4|44508.4|44530.9|44510.9|44526.9|44506.9|5
1729491210000|2024-10-21 06:13:30|44526.9|44506.9|44539.4|44519.4|44539.4|44519.4|44526.9|44506.9|12
1729491220000|2024-10-21 06:13:40|44536.9|44516.9|44541.9|44521.9|44541.9|44521.9|44536.9|44516.9|6
1729491230000|2024-10-21 06:13:50|44540.9|44520.9|44531.9|44511.9|44540.9|44520.9|44529.4|44509.4|8
1729491240000|2024-10-21 06:14:00|44535.9|44515.9|44534.4|44514.4|44536.9|44516.9|44532.9|44512.9|4
1729491250000|2024-10-21 06:14:10|44533.4|44513.4|44525.4|44505.4|44533.4|44513.4|44524.4|44504.4|8
1729491260000|2024-10-21 06:14:20|44523.4|44503.4|44523.9|44503.9|44524.4|44504.4|44516.9|44496.9|9
1729491270000|2024-10-21 06:14:30|44525.4|44505.4|44528.4|44508.4|44529.4|44509.4|44524.4|44504.4|2
1729491280000|2024-10-21 06:14:40|44526.9|44506.9|44521.9|44501.9|44529.4|44509.4|44521.9|44501.9|3
1729491290000|2024-10-21 06:14:50|44524.4|44504.4|44521.9|44501.9|44525.4|44505.4|44521.9|44501.9|0
1729491300000|2024-10-21 06:15:00|44520.4|44500.4|44509.4|44489.4|44521.9|44501.9|44504.4|44484.4|8
1729491310000|2024-10-21 06:15:10|44507.9|44487.9|44506.9|44486.9|44507.9|44487.9|44506.9|44486.9|4
1729491320000|2024-10-21 06:15:20|44501.9|44481.9|44491.9|44471.9|44501.9|44481.9|44491.9|44471.9|10
1729491330000|2024-10-21 06:15:30|44489.4|44469.4|44488.4|44468.4|44489.4|44469.4|44484.4|44464.4|6
1729491340000|2024-10-21 06:15:40|44486.9|44466.9|44485.4|44465.4|44489.4|44469.4|44481.9|44461.9|5
1729491350000|2024-10-21 06:15:50|44479.4|44459.4|44485.4|44465.4|44485.4|44465.4|44479.4|44459.4|26
1729491360000|2024-10-21 06:16:00|44491.9|44471.9|44486.9|44466.9|44494.4|44474.4|44486.9|44466.9|19
1729491370000|2024-10-21 06:16:10|44485.9|44465.9|44491.9|44471.9|44494.4|44474.4|44485.9|44465.9|8
1729491380000|2024-10-21 06:16:20|44492.9|44472.9|44494.4|44474.4|44496.9|44476.9|44491.9|44471.9|0
1729491390000|2024-10-21 06:16:30|44496.9|44476.9|44491.9|44471.9|44496.9|44476.9|44491.9|44471.9|0
1729491400000|2024-10-21 06:16:40|44494.4|44474.4|44500.9|44480.9|44500.9|44480.9|44489.4|44469.4|6
1729491410000|2024-10-21 06:16:50|44499.4|44479.4|44506.9|44486.9|44506.9|44486.9|44498.4|44478.4|2
1729491420000|2024-10-21 06:17:00|44504.4|44484.4|44494.4|44474.4|44504.4|44484.4|44494.4|44474.4|2
1729491430000|2024-10-21 06:17:10|44491.9|44471.9|44484.4|44464.4|44491.9|44471.9|44481.9|44461.9|8
1729491440000|2024-10-21 06:17:20|44479.4|44459.4|44486.9|44466.9|44486.9|44466.9|44479.4|44459.4|1
1729491450000|2024-10-21 06:17:30|44482.9|44462.9|44486.9|44466.9|44486.9|44466.9|44481.9|44461.9|4
1729491460000|2024-10-21 06:17:40|44485.9|44465.9|44491.9|44471.9|44491.9|44471.9|44485.9|44465.9|13
1729491470000|2024-10-21 06:17:50|44492.9|44472.9|44501.9|44481.9|44501.9|44481.9|44492.9|44472.9|1
1729491480000|2024-10-21 06:18:00|44498.9|44478.9|44506.9|44486.9|44506.9|44486.9|44496.9|44476.9|7
1729491490000|2024-10-21 06:18:10|44508.9|44488.9|44510.4|44490.4|44513.4|44493.4|44506.9|44486.9|2
1729491500000|2024-10-21 06:18:20|44510.9|44490.9|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|3
1729491510000|2024-10-21 06:18:30|44511.9|44491.9|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|0
1729491520000|2024-10-21 06:18:40|44511.9|44491.9|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|2
1729491530000|2024-10-21 06:18:50|44504.4|44484.4|44506.9|44486.9|44506.9|44486.9|44504.4|44484.4|0
1729491540000|2024-10-21 06:19:00|44507.9|44487.9|44516.9|44496.9|44516.9|44496.9|44507.9|44487.9|4
1729491550000|2024-10-21 06:19:10|44514.4|44494.4|44526.9|44506.9|44526.9|44506.9|44514.4|44494.4|2
1729491560000|2024-10-21 06:19:20|44529.4|44509.4|44524.4|44504.4|44529.4|44509.4|44524.4|44504.4|6
1729491570000|2024-10-21 06:19:30|44521.9|44501.9|44524.4|44504.4|44525.4|44505.4|44521.9|44501.9|6
1729491580000|2024-10-21 06:19:40|44525.4|44505.4|44531.9|44511.9|44531.9|44511.9|44525.4|44505.4|8
1729491590000|2024-10-21 06:19:50|44529.4|44509.4|44516.9|44496.9|44531.9|44511.9|44516.9|44496.9|9
1729491600000|2024-10-21 06:20:00|44515.9|44495.9|44521.9|44501.9|44521.9|44501.9|44513.4|44493.4|8
1729491610000|2024-10-21 06:20:10|44524.4|44504.4|44528.4|44508.4|44531.9|44511.9|44524.4|44504.4|7
1729491620000|2024-10-21 06:20:20|44526.9|44506.9|44516.9|44496.9|44531.9|44511.9|44516.9|44496.9|1
1729491630000|2024-10-21 06:20:30|44517.9|44497.9|44516.9|44496.9|44521.9|44501.9|44516.9|44496.9|0
1729491640000|2024-10-21 06:20:40|44517.9|44497.9|44521.9|44501.9|44521.9|44501.9|44517.9|44497.9|0
1729491650000|2024-10-21 06:20:50|||||||||18
1729491660000|2024-10-21 06:21:00|44522.9|44502.9|44521.9|44501.9|44526.9|44506.9|44519.9|44499.9|0
1729491670000|2024-10-21 06:21:10|44516.9|44496.9|44511.9|44491.9|44516.9|44496.9|44511.9|44491.9|1
1729491680000|2024-10-21 06:21:20|44514.4|44494.4|44516.9|44496.9|44516.9|44496.9|44511.9|44491.9|1
1729491690000|2024-10-21 06:21:30|44515.9|44495.9|44486.9|44466.9|44515.9|44495.9|44486.9|44466.9|6
1729491700000|2024-10-21 06:21:40|44485.9|44465.9|44476.9|44456.9|44485.9|44465.9|44476.9|44456.9|14
1729491710000|2024-10-21 06:21:50|44475.9|44455.9|44471.9|44451.9|44476.9|44456.9|44466.9|44446.9|2
1729491720000|2024-10-21 06:22:00|44476.9|44456.9|44486.9|44466.9|44489.4|44469.4|44476.9|44456.9|2
1729491730000|2024-10-21 06:22:10|44489.4|44469.4|44484.4|44464.4|44491.9|44471.9|44484.4|44464.4|2
1729491740000|2024-10-21 06:22:20|44483.4|44463.4|44491.9|44471.9|44491.9|44471.9|44483.4|44463.4|0
1729491750000|2024-10-21 06:22:30|44490.9|44470.9|44494.4|44474.4|44494.4|44474.4|44486.9|44466.9|21
1729491760000|2024-10-21 06:22:40|44492.9|44472.9|44496.9|44476.9|44496.9|44476.9|44492.9|44472.9|1
1729491770000|2024-10-21 06:22:50|44495.9|44475.9|44489.4|44469.4|44495.9|44475.9|44486.9|44466.9|1
1729491780000|2024-10-21 06:23:00|44491.9|44471.9|44491.9|44471.9|44492.9|44472.9|44489.4|44469.4|7
1729491790000|2024-10-21 06:23:10|44489.4|44469.4|44500.4|44480.4|44500.4|44480.4|44486.9|44466.9|0
1729491800000|2024-10-21 06:23:20|44499.4|44479.4|44500.4|44480.4|44500.4|44480.4|44497.9|44477.9|2
1729491810000|2024-10-21 06:23:30|44499.4|44479.4|44506.9|44486.9|44507.9|44487.9|44497.9|44477.9|1
1729491820000|2024-10-21 06:23:40|44504.4|44484.4|44505.9|44485.9|44505.9|44485.9|44501.9|44481.9|0
1729491830000|2024-10-21 06:23:50|44506.9|44486.9|44501.9|44481.9|44506.9|44486.9|44501.9|44481.9|0
1729491840000|2024-10-21 06:24:00|44502.9|44482.9|44496.9|44476.9|44504.4|44484.4|44494.4|44474.4|13
1729491850000|2024-10-21 06:24:10|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|5
1729491860000|2024-10-21 06:24:20|44495.9|44475.9|44495.4|44475.4|44496.9|44476.9|44491.9|44471.9|4
1729491870000|2024-10-21 06:24:30|44496.9|44476.9|44491.9|44471.9|44496.9|44476.9|44489.4|44469.4|4
1729491880000|2024-10-21 06:24:40|44489.4|44469.4|44490.9|44470.9|44491.9|44471.9|44486.9|44466.9|9
1729491890000|2024-10-21 06:24:50|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|0
1729491900000|2024-10-21 06:25:00|44492.4|44472.4|44480.9|44460.9|44493.4|44473.4|44478.4|44458.4|10
1729491910000|2024-10-21 06:25:10|44477.9|44457.9|44478.4|44458.4|44483.4|44463.4|44473.4|44453.4|9
1729491920000|2024-10-21 06:25:20|44480.9|44460.9|44478.4|44458.4|44482.4|44462.4|44478.4|44458.4|6
1729491930000|2024-10-21 06:25:30|44474.9|44454.9|44483.4|44463.4|44483.4|44463.4|44474.9|44454.9|14
1729491940000|2024-10-21 06:25:40|44482.4|44462.4|44477.9|44457.9|44484.9|44464.9|44477.9|44457.9|0
1729491950000|2024-10-21 06:25:50|44474.9|44454.9|44479.9|44459.9|44479.9|44459.9|44474.9|44454.9|4
1729491960000|2024-10-21 06:26:00|44483.9|44463.9|44484.9|44464.9|44484.9|44464.9|44479.9|44459.9|11
1729491970000|2024-10-21 06:26:10|44483.9|44463.9|44487.4|44467.4|44487.4|44467.4|44483.4|44463.4|1
1729491980000|2024-10-21 06:26:20|44489.9|44469.9|44494.9|44474.9|44497.4|44477.4|44489.9|44469.9|3
1729491990000|2024-10-21 06:26:30|44497.4|44477.4|44490.9|44470.9|44499.9|44479.9|44489.9|44469.9|2
1729492000000|2024-10-21 06:26:40|44491.9|44471.9|44504.9|44484.9|44504.9|44484.9|44491.9|44471.9|1
1729492010000|2024-10-21 06:26:50|44505.9|44485.9|44509.9|44489.9|44509.9|44489.9|44504.9|44484.9|1
1729492020000|2024-10-21 06:27:00|44512.4|44492.4|44509.9|44489.9|44514.9|44494.9|44509.9|44489.9|3
1729492030000|2024-10-21 06:27:10|44507.4|44487.4|44499.9|44479.9|44509.9|44489.9|44494.9|44474.9|3
1729492040000|2024-10-21 06:27:20|44501.4|44481.4|44494.9|44474.9|44501.4|44481.4|44494.9|44474.9|1
1729492050000|2024-10-21 06:27:30|44492.4|44472.4|44492.4|44472.4|44494.9|44474.9|44492.4|44472.4|0
1729492060000|2024-10-21 06:27:40|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|44489.9|44469.9|2
1729492070000|2024-10-21 06:27:50|44491.9|44471.9|44489.9|44469.9|44494.9|44474.9|44489.9|44469.9|1
1729492080000|2024-10-21 06:28:00|44492.4|44472.4|44489.9|44469.9|44494.9|44474.9|44489.9|44469.9|1
1729492090000|2024-10-21 06:28:10|44492.4|44472.4|44487.4|44467.4|44492.4|44472.4|44487.4|44467.4|5
1729492100000|2024-10-21 06:28:20|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44487.4|44467.4|1
1729492110000|2024-10-21 06:28:30|44487.4|44467.4|44484.9|44464.9|44487.4|44467.4|44484.9|44464.9|3
1729492120000|2024-10-21 06:28:40|44485.9|44465.9|44499.9|44479.9|44499.9|44479.9|44485.9|44465.9|3
1729492130000|2024-10-21 06:28:50|44503.9|44483.9|44504.9|44484.9|44504.9|44484.9|44503.9|44483.9|0
1729492140000|2024-10-21 06:29:00|44506.9|44486.9|44499.9|44479.9|44509.9|44489.9|44499.9|44479.9|1
1729492150000|2024-10-21 06:29:10|44500.9|44480.9|44504.9|44484.9|44509.9|44489.9|44499.9|44479.9|1
1729492160000|2024-10-21 06:29:20|44502.4|44482.4|44504.9|44484.9|44504.9|44484.9|44502.4|44482.4|2
1729492170000|2024-10-21 06:29:30|44502.4|44482.4|44499.9|44479.9|44502.4|44482.4|44499.9|44479.9|4
1729492180000|2024-10-21 06:29:40|44501.4|44481.4|44504.9|44484.9|44504.9|44484.9|44501.4|44481.4|0
1729492190000|2024-10-21 06:29:50|44502.9|44482.9|44497.4|44477.4|44502.9|44482.9|44497.4|44477.4|0
1729492200000|2024-10-21 06:30:00|44496.4|44476.4|44489.9|44469.9|44496.4|44476.4|44489.9|44469.9|0
1729492210000|2024-10-21 06:30:10|44490.9|44470.9|44499.9|44479.9|44499.9|44479.9|44490.9|44470.9|0
1729492220000|2024-10-21 06:30:20|44502.4|44482.4|44502.4|44482.4|44504.9|44484.9|44502.4|44482.4|0
1729492230000|2024-10-21 06:30:30|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44497.9|44477.9|0
1729492240000|2024-10-21 06:30:40|44495.9|44475.9|44499.9|44479.9|44499.9|44479.9|44494.9|44474.9|8
1729492250000|2024-10-21 06:30:50|44500.9|44480.9|44504.9|44484.9|44504.9|44484.9|44499.9|44479.9|0
1729492260000|2024-10-21 06:31:00|44509.9|44489.9|44514.9|44494.9|44514.9|44494.9|44509.9|44489.9|6
1729492270000|2024-10-21 06:31:10|44513.9|44493.9|44494.9|44474.9|44513.9|44493.9|44494.9|44474.9|6
1729492280000|2024-10-21 06:31:20|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44489.9|44469.9|2
1729492290000|2024-10-21 06:31:30|44494.9|44474.9|44504.9|44484.9|44504.9|44484.9|44494.9|44474.9|1
1729492300000|2024-10-21 06:31:40|44511.4|44491.4|44514.9|44494.9|44514.9|44494.9|44511.4|44491.4|3
1729492310000|2024-10-21 06:31:50|44513.4|44493.4|44514.9|44494.9|44514.9|44494.9|44512.4|44492.4|1
1729492320000|2024-10-21 06:32:00|44517.4|44497.4|44514.9|44494.9|44518.4|44498.4|44514.9|44494.9|3
1729492330000|2024-10-21 06:32:10|44518.4|44498.4|44514.9|44494.9|44519.9|44499.9|44514.9|44494.9|5
1729492340000|2024-10-21 06:32:20|44515.9|44495.9|44517.4|44497.4|44519.9|44499.9|44514.9|44494.9|3
1729492350000|2024-10-21 06:32:30|44514.9|44494.9|44517.4|44497.4|44520.9|44500.9|44514.9|44494.9|3
1729492360000|2024-10-21 06:32:40|44519.9|44499.9|44514.9|44494.9|44519.9|44499.9|44514.9|44494.9|2
1729492370000|2024-10-21 06:32:50|44514|44494|44509.9|44489.9|44514|44494|44509.9|44489.9|0
1729492380000|2024-10-21 06:33:00|44510|44490|44510|44490|44512.5|44492.5|44510|44490|8
1729492390000|2024-10-21 06:33:10|44507.5|44487.5|44510|44490|44510|44490|44506.5|44486.5|1
1729492400000|2024-10-21 06:33:20|44510.9|44490.9|44517.5|44497.5|44517.5|44497.5|44510.9|44490.9|4
1729492410000|2024-10-21 06:33:30|44518.4|44498.4|44517.5|44497.5|44520|44500|44517.5|44497.5|0
1729492420000|2024-10-21 06:33:40|44520|44500|44517.5|44497.5|44520|44500|44510|44490|1
1729492430000|2024-10-21 06:33:50|44515|44495|44520|44500|44522.5|44502.5|44515|44495|2
1729492440000|2024-10-21 06:34:00|44521|44501|44524|44504|44524|44504|44511.5|44491.5|23
1729492450000|2024-10-21 06:34:10|44520|44500|44520|44500|44525|44505|44517.5|44497.5|6
1729492460000|2024-10-21 06:34:20|44521.5|44501.5|44505|44485|44521.5|44501.5|44505|44485|2
1729492470000|2024-10-21 06:34:30|44507.5|44487.5|44505|44485|44507.5|44487.5|44505|44485|3
1729492480000|2024-10-21 06:34:40|44502.5|44482.5|44505|44485|44505|44485|44500|44480|1
1729492490000|2024-10-21 06:34:50|44502.5|44482.5|44495|44475|44502.5|44482.5|44495|44475|7
1729492500000|2024-10-21 06:35:00|44494|44474|44495|44475|44495|44475|44490|44470|0
1729492510000|2024-10-21 06:35:10|44496|44476|44495|44475|44500|44480|44495|44475|0
1729492520000|2024-10-21 06:35:20|44492|44472|44489|44469|44492|44472|44489|44469|7
1729492530000|2024-10-21 06:35:30|44487.5|44467.5|44490|44470|44490|44470|44485|44465|0
1729492540000|2024-10-21 06:35:40|44488.5|44468.5|44490|44470|44490|44470|44485|44465|1
1729492550000|2024-10-21 06:35:50|44492.5|44472.5|44495|44475|44495|44475|44490|44470|0
1729492560000|2024-10-21 06:36:00|44497.5|44477.5|44495|44475|44500|44480|44495|44475|1
1729492570000|2024-10-21 06:36:10|44493|44473|44490|44470|44495|44475|44490|44470|1
1729492580000|2024-10-21 06:36:20|44492.5|44472.5|44460|44440|44492.5|44472.5|44460|44440|7
1729492590000|2024-10-21 06:36:30|44458.5|44438.5|44455|44435|44458.5|44438.5|44452.5|44432.5|11
1729492600000|2024-10-21 06:36:40|44452.5|44432.5|44455|44435|44455|44435|44452.5|44432.5|7
1729492610000|2024-10-21 06:36:50|44452.5|44432.5|44450|44430|44452.5|44432.5|44445|44425|39
1729492620000|2024-10-21 06:37:00|44452.5|44432.5|44447.5|44427.5|44452.5|44432.5|44445|44425|19
1729492630000|2024-10-21 06:37:10|44445|44425|44447.5|44427.5|44450|44430|44445|44425|3
1729492640000|2024-10-21 06:37:20|44445|44425|44452.5|44432.5|44452.5|44432.5|44445|44425|10
1729492650000|2024-10-21 06:37:30|44455|44435|44467.5|44447.5|44468.5|44448.5|44455|44435|1
1729492660000|2024-10-21 06:37:40|44465|44445|44465|44445|44470|44450|44465|44445|3
1729492670000|2024-10-21 06:37:50|44461|44441|44463.5|44443.5|44465|44445|44460|44440|2
1729492680000|2024-10-21 06:38:00|44465|44445|44468.5|44448.5|44468.5|44448.5|44462.5|44442.5|7
1729492690000|2024-10-21 06:38:10|44471|44451|44471|44451|44472|44452|44471|44451|7
1729492700000|2024-10-21 06:38:20|44470|44450|44472.5|44452.5|44472.5|44452.5|44469|44449|0
1729492710000|2024-10-21 06:38:30|44471|44451|44470|44450|44475|44455|44470|44450|2
1729492720000|2024-10-21 06:38:40|44466.5|44446.5|44465|44445|44466.5|44446.5|44465|44445|0
1729492730000|2024-10-21 06:38:50|44464|44444|44463.5|44443.5|44464|44444|44460|44440|1
1729492740000|2024-10-21 06:39:00|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|1
1729492750000|2024-10-21 06:39:10|44466.5|44446.5|44460|44440|44466.5|44446.5|44460|44440|5
1729492760000|2024-10-21 06:39:20|44459|44439|44465|44445|44465|44445|44457.5|44437.5|2
1729492770000|2024-10-21 06:39:30|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|44465|44445|0
1729492780000|2024-10-21 06:39:40|44469|44449|44470|44450|44475|44455|44465|44445|0
1729492790000|2024-10-21 06:39:50|44474|44454|44475|44455|44475|44455|44471|44451|0
1729492800000|2024-10-21 06:40:00|44479|44459|44480|44460|44480|44460|44477.5|44457.5|7
1729492810000|2024-10-21 06:40:10|44476|44456|44477.5|44457.5|44477.5|44457.5|44476|44456|2
1729492820000|2024-10-21 06:40:20|44475|44455|44477.5|44457.5|44477.5|44457.5|44475|44455|2
1729492830000|2024-10-21 06:40:30|44475|44455|44475|44455|44477.5|44457.5|44475|44455|2
1729492840000|2024-10-21 06:40:40|44470|44450|44470|44450|44470|44450|44467.5|44447.5|1
1729492850000|2024-10-21 06:40:50|44467.5|44447.5|44465|44445|44470|44450|44465|44445|0
1729492860000|2024-10-21 06:41:00|44462.5|44442.5|44457.5|44437.5|44462.5|44442.5|44457.5|44437.5|1
1729492870000|2024-10-21 06:41:10|44452.5|44432.5|44453|44433|44454|44434|44450|44430|2
1729492880000|2024-10-21 06:41:20|44454|44434|44453|44433|44455.5|44435.5|44450.5|44430.5|1
1729492890000|2024-10-21 06:41:30|44452|44432|44453|44433|44458|44438|44452|44432|0
1729492900000|2024-10-21 06:41:40|44458|44438|44453|44433|44458|44438|44453|44433|0
1729492920000|2024-10-21 06:42:00|44454|44434|44456.5|44436.5|44459|44439|44453|44433|9
1729492930000|2024-10-21 06:42:10|44455.5|44435.5|44455.5|44435.5|44455.5|44435.5|44453|44433|0
1729492940000|2024-10-21 06:42:20|44453|44433|44455.5|44435.5|44455.5|44435.5|44453|44433|1
1729492950000|2024-10-21 06:42:30|44453|44433|44453|44433|44454|44434|44450.5|44430.5|4
1729492960000|2024-10-21 06:42:40|44455.5|44435.5|44453|44433|44458|44438|44453|44433|1
1729492970000|2024-10-21 06:42:50|44454|44434|44458|44438|44460.5|44440.5|44454|44434|0
1729492980000|2024-10-21 06:43:00|44460.5|44440.5|44458|44438|44460.5|44440.5|44458|44438|0
1729492990000|2024-10-21 06:43:10|44460.5|44440.5|44463|44443|44463|44443|44460.5|44440.5|2
1729493000000|2024-10-21 06:43:20|44461.5|44441.5|44463|44443|44463|44443|44458|44438|0
1729493010000|2024-10-21 06:43:30|44461|44441|44455.5|44435.5|44461|44441|44455.5|44435.5|9
1729493020000|2024-10-21 06:43:40|44454.5|44434.5|44453|44433|44455.5|44435.5|44453|44433|1
1729493030000|2024-10-21 06:43:50|44455.5|44435.5|44460.5|44440.5|44460.5|44440.5|44455.5|44435.5|1
1729493040000|2024-10-21 06:44:00|44463|44443|44470.5|44450.5|44470.5|44450.5|44463|44443|3
1729493050000|2024-10-21 06:44:10|44469|44449|44468|44448|44470.5|44450.5|44468|44448|1
1729493060000|2024-10-21 06:44:20|44470|44450|44466.5|44446.5|44471.5|44451.5|44463|44443|1
1729493070000|2024-10-21 06:44:30|44465.5|44445.5|44468|44448|44468|44448|44463|44443|2
1729493080000|2024-10-21 06:44:40|44469|44449|44473|44453|44473|44453|44468|44448|0
1729493090000|2024-10-21 06:44:50|44475.5|44455.5|44479.5|44459.5|44480.5|44460.5|44475.5|44455.5|3
1729493100000|2024-10-21 06:45:00|44478|44458|44465.5|44445.5|44480.5|44460.5|44465.5|44445.5|2
1729493110000|2024-10-21 06:45:10|44466.5|44446.5|44468|44448|44469|44449|44465.5|44445.5|0
1729493120000|2024-10-21 06:45:20|44465.5|44445.5|44468|44448|44469|44449|44465.5|44445.5|8
1729493130000|2024-10-21 06:45:30|44469|44449|44465.5|44445.5|44470.5|44450.5|44465.5|44445.5|2
1729493140000|2024-10-21 06:45:40|44468|44448|44468|44448|44468|44448|44468|44448|0
1729493150000|2024-10-21 06:45:50|44471.5|44451.5|44473|44453|44473|44453|44470.5|44450.5|3
1729493160000|2024-10-21 06:46:00|44472|44452|44473|44453|44473|44453|44470.5|44450.5|1
1729493170000|2024-10-21 06:46:10|44470.5|44450.5|44468|44448|44473|44453|44468|44448|6
1729493180000|2024-10-21 06:46:20|44469|44449|44468|44448|44470.5|44450.5|44468|44448|2
1729493190000|2024-10-21 06:46:30|44467|44447|44468|44448|44468|44448|44467|44447|0
1729493200000|2024-10-21 06:46:40|44465.5|44445.5|44463|44443|44468|44448|44463|44443|1
1729493210000|2024-10-21 06:46:50|44462|44442|44465.5|44445.5|44465.5|44445.5|44460.5|44440.5|4
1729493220000|2024-10-21 06:47:00|44468|44448|44468|44448|44468|44448|44466.5|44446.5|0
1729493230000|2024-10-21 06:47:10|44469.5|44449.5|44462|44442|44470.5|44450.5|44462|44442|1
1729493240000|2024-10-21 06:47:20|44461.5|44441.5|44459.5|44439.5|44463|44443|44459.5|44439.5|2
1729493250000|2024-10-21 06:47:30|44458|44438|44460.5|44440.5|44463|44443|44458|44438|0
1729493260000|2024-10-21 06:47:40|44463|44443|44460.5|44440.5|44463|44443|44458|44438|6
1729493270000|2024-10-21 06:47:50|44458|44438|44463|44443|44463|44443|44458|44438|1
1729493280000|2024-10-21 06:48:00|44465.5|44445.5|44465.5|44445.5|44468|44448|44465.5|44445.5|0
1729493290000|2024-10-21 06:48:10|44466.5|44446.5|44474|44454|44474|44454|44466.5|44446.5|3
1729493300000|2024-10-21 06:48:20|44473|44453|44480.5|44460.5|44480.5|44460.5|44473|44453|2
1729493310000|2024-10-21 06:48:30|44483|44463|44493|44473|44493|44473|44483|44463|7
1729493320000|2024-10-21 06:48:40|44492|44472|44491.5|44471.5|44493|44473|44490.5|44470.5|1
1729493330000|2024-10-21 06:48:50|44493|44473|44499|44479|44499|44479|44490.5|44470.5|7
1729493340000|2024-10-21 06:49:00|44500|44480|44503|44483|44504|44484|44499|44479|2
1729493350000|2024-10-21 06:49:10|44505.5|44485.5|44505.5|44485.5|44505.5|44485.5|44503|44483|11
1729493360000|2024-10-21 06:49:20|44503|44483|44510.5|44490.5|44510.5|44490.5|44503|44483|4
1729493370000|2024-10-21 06:49:30|44511.5|44491.5|44523|44503|44525.5|44505.5|44511.5|44491.5|7
1729493380000|2024-10-21 06:49:40|44525.5|44505.5|44528|44508|44528|44508|44519|44499|4
1729493390000|2024-10-21 06:49:50|44527|44507|44533|44513|44535.5|44515.5|44525.5|44505.5|26
1729493400000|2024-10-21 06:50:00|44532|44512|44530.5|44510.5|44533|44513|44530.5|44510.5|6
1729493410000|2024-10-21 06:50:10|44529.5|44509.5|44526.5|44506.5|44530.5|44510.5|44526.5|44506.5|2
1729493420000|2024-10-21 06:50:20|44530.5|44510.5|44525.5|44505.5|44530.5|44510.5|44525.5|44505.5|10
1729493430000|2024-10-21 06:50:30|44524|44504|44528|44508|44528|44508|44523|44503|2
1729493440000|2024-10-21 06:50:40|44530.5|44510.5|44533|44513|44533|44513|44530.5|44510.5|0
1729493450000|2024-10-21 06:50:50|44534|44514|44536.5|44516.5|44536.5|44516.5|44533|44513|0
1729493460000|2024-10-21 06:51:00|44540.5|44520.5|44540.5|44520.5|44540.5|44520.5|44538|44518|0
1729493470000|2024-10-21 06:51:10|44538|44518|44538|44518|44540.5|44520.5|44538|44518|4
1729493480000|2024-10-21 06:51:20|44540.5|44520.5|44557.5|44537.5|44557.5|44537.5|44538|44518|34
1729493490000|2024-10-21 06:51:30|44556.5|44536.5|44566.5|44546.5|44569|44549|44556.5|44536.5|13
1729493500000|2024-10-21 06:51:40|44568|44548|44566.5|44546.5|44568|44548|44566.5|44546.5|6
1729493510000|2024-10-21 06:51:50|44564|44544|44561.5|44541.5|44564|44544|44561.5|44541.5|4
1729493520000|2024-10-21 06:52:00|44562.5|44542.5|44559|44539|44563|44543|44559|44539|6
1729493530000|2024-10-21 06:52:10|44561.5|44541.5|44564|44544|44564|44544|44561.5|44541.5|16
1729493540000|2024-10-21 06:52:20|44565|44545|44565|44545|44565|44545|44565|44545|9
1729493550000|2024-10-21 06:52:30|44566|44546|44570|44550|44572.5|44552.5|44566|44546|2
1729493560000|2024-10-21 06:52:40|44572.5|44552.5|44569|44549|44572.5|44552.5|44569|44549|2
1729493570000|2024-10-21 06:52:50|44570|44550|44574|44554|44574|44554|44570|44550|3
1729493580000|2024-10-21 06:53:00|44571.5|44551.5|44570|44550|44574|44554|44569|44549|8
1729493590000|2024-10-21 06:53:10|44571.5|44551.5|44576.5|44556.5|44576.5|44556.5|44571.5|44551.5|5
1729493600000|2024-10-21 06:53:20|44575|44555|44573|44553|44576.5|44556.5|44573|44553|3
1729493610000|2024-10-21 06:53:30|44574|44554|44571.5|44551.5|44574|44554|44571.5|44551.5|40
1729493620000|2024-10-21 06:53:40|44570|44550|44575|44555|44575|44555|44569|44549|3
1729493630000|2024-10-21 06:53:50|44578|44558|44575|44555|44578|44558|44574|44554|1
1729493640000|2024-10-21 06:54:00|44574|44554|44574|44554|44576.5|44556.5|44573|44553|3
1729493650000|2024-10-21 06:54:10|44575|44555|44582.5|44562.5|44582.5|44562.5|44575|44555|10
1729493660000|2024-10-21 06:54:20|44584|44564|44578|44558|44590|44570|44578|44558|23
1729493670000|2024-10-21 06:54:30|44579|44559|44591.5|44571.5|44591.5|44571.5|44578|44558|8
1729493680000|2024-10-21 06:54:40|44589|44569|44589|44569|44591.5|44571.5|44589|44569|5
1729493690000|2024-10-21 06:54:50|44588|44568|44590.5|44570.5|44590.5|44570.5|44588|44568|31
1729493700000|2024-10-21 06:55:00|44589|44569|44572.5|44552.5|44589|44569|44567.5|44547.5|21
1729493710000|2024-10-21 06:55:10|44571.5|44551.5|44567.5|44547.5|44571.5|44551.5|44563.5|44543.5|0
1729493720000|2024-10-21 06:55:20|44566.5|44546.5|44563|44543|44570|44550|44563|44543|3
1729493730000|2024-10-21 06:55:30|44562|44542|44556.5|44536.5|44562.5|44542.5|44556.5|44536.5|2
1729493740000|2024-10-21 06:55:40|44557.5|44537.5|44556.5|44536.5|44557.5|44537.5|44552.5|44532.5|4
1729493750000|2024-10-21 06:55:50|44554|44534|44565|44545|44565|44545|44552.5|44532.5|6
1729493760000|2024-10-21 06:56:00|44568.5|44548.5|44579|44559|44580|44560|44568.5|44548.5|4
1729493770000|2024-10-21 06:56:10|44577.5|44557.5|44576.5|44556.5|44577.5|44557.5|44576.5|44556.5|0
1729493780000|2024-10-21 06:56:20|44575.5|44555.5|44572.5|44552.5|44576.5|44556.5|44567.5|44547.5|2
1729493790000|2024-10-21 06:56:30|44571.5|44551.5|44567.5|44547.5|44572.5|44552.5|44567.5|44547.5|0
1729493800000|2024-10-21 06:56:40|44571.5|44551.5|44567.5|44547.5|44572.5|44552.5|44567.5|44547.5|3
1729493810000|2024-10-21 06:56:50|44568.5|44548.5|44572.5|44552.5|44572.5|44552.5|44568.5|44548.5|1
1729493820000|2024-10-21 06:57:00|44573.5|44553.5|44572.5|44552.5|44576.5|44556.5|44571.5|44551.5|1
1729493830000|2024-10-21 06:57:10|44575|44555|44580|44560|44580|44560|44572.5|44552.5|5
1729493840000|2024-10-21 06:57:20|44581.5|44561.5|44580.5|44560.5|44583.5|44563.5|44580|44560|2
1729493850000|2024-10-21 06:57:30|44577.5|44557.5|44580|44560|44582.5|44562.5|44577.5|44557.5|2
1729493860000|2024-10-21 06:57:40|44579|44559|44582.5|44562.5|44582.5|44562.5|44577.5|44557.5|0
1729493870000|2024-10-21 06:57:50|44581.5|44561.5|44580|44560|44582.5|44562.5|44577.5|44557.5|3
1729493880000|2024-10-21 06:58:00|44581|44561|44569|44549|44582.5|44562.5|44569|44549|19
1729493890000|2024-10-21 06:58:10|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44563.5|44543.5|1
1729493900000|2024-10-21 06:58:20|44568.5|44548.5|44567.5|44547.5|44570|44550|44567.5|44547.5|2
1729493910000|2024-10-21 06:58:30|44566.5|44546.5|44569|44549|44570.5|44550.5|44566.5|44546.5|1
1729493920000|2024-10-21 06:58:40|44572.5|44552.5|44574|44554|44574|44554|44571.5|44551.5|1
1729493930000|2024-10-21 06:58:50|44573|44553|44575.5|44555.5|44575.5|44555.5|44573|44553|5
1729493940000|2024-10-21 06:59:00|44574|44554|44569|44549|44574|44554|44569|44549|6
1729493950000|2024-10-21 06:59:10|44566.5|44546.5|44569|44549|44569|44549|44566.5|44546.5|1
1729493960000|2024-10-21 06:59:20|44570|44550|44576.5|44556.5|44576.5|44556.5|44570|44550|0
1729493970000|2024-10-21 06:59:30|44575.5|44555.5|44581.5|44561.5|44581.5|44561.5|44570.5|44550.5|6
1729493980000|2024-10-21 06:59:40|44582.5|44562.5|44592.5|44572.5|44592.5|44572.5|44581.5|44561.5|12
1729493990000|2024-10-21 06:59:50|44591.5|44571.5|44576.5|44556.5|44591.5|44571.5|44576.5|44556.5|2
1729494000000|2024-10-21 07:00:00|44579|44559|44597.5|44577.5|44597.5|44577.5|44577.5|44557.5|18
1729494010000|2024-10-21 07:00:10|44601.5|44581.5|44602.5|44582.5|44605|44585|44601.5|44581.5|5
1729494020000|2024-10-21 07:00:20|44603.5|44583.5|44607.5|44587.5|44607.5|44587.5|44602.5|44582.5|16
1729494030000|2024-10-21 07:00:30|44611.5|44591.5|44627.5|44607.5|44627.5|44607.5|44611.5|44591.5|37
1729494040000|2024-10-21 07:00:40|44627|44607|44636.5|44616.5|44636.5|44616.5|44625|44605|8
1729494050000|2024-10-21 07:00:50|44635|44615|44629|44609|44639|44619|44628|44608|30
1729494060000|2024-10-21 07:01:00|44627|44607|44626.5|44606.5|44629|44609|44620.5|44600.5|10
1729494070000|2024-10-21 07:01:10|44628|44608|44628|44608|44628|44608|44628|44608|2
1729494080000|2024-10-21 07:01:20|44629|44609|44624|44604|44630.5|44610.5|44623|44603|7
1729494090000|2024-10-21 07:01:30|44625|44605|44626.5|44606.5|44626.5|44606.5|44625|44605|0
1729494100000|2024-10-21 07:01:40|44625.5|44605.5|44611.5|44591.5|44629|44609|44611.5|44591.5|5
1729494110000|2024-10-21 07:01:50|44614|44594|44619|44599|44619|44599|44614|44594|7
1729494120000|2024-10-21 07:02:00|44621.5|44601.5|44650|44630|44650|44630|44621.5|44601.5|20
1729494130000|2024-10-21 07:02:10|44649|44629|44648|44628|44650|44630|44648|44628|5
1729494140000|2024-10-21 07:02:20|44649|44629|44642|44622|44649|44629|44642|44622|9
1729494150000|2024-10-21 07:02:30|44640.5|44620.5|44637|44617|44642|44622|44637|44617|0
1729494160000|2024-10-21 07:02:40|44638|44618|44635.5|44615.5|44639|44619|44635.5|44615.5|20
1729494170000|2024-10-21 07:02:50|44634|44614|44644|44624|44645|44625|44634|44614|3
1729494180000|2024-10-21 07:03:00|44646.5|44626.5|44657|44637|44658|44638|44646.5|44626.5|9
1729494190000|2024-10-21 07:03:10|44656.1|44636.1|44648|44628|44656.1|44636.1|44648|44628|1
1729494200000|2024-10-21 07:03:20|44646.5|44626.5|44647|44627|44648|44628|44646.5|44626.5|1
1729494210000|2024-10-21 07:03:30|44648|44628|44647|44627|44648|44628|44647|44627|1
1729494220000|2024-10-21 07:03:40|44647.1|44627.1|44639.6|44619.6|44647.1|44627.1|44639.6|44619.6|16
1729494230000|2024-10-21 07:03:50|44637.6|44617.6|44634|44614|44637.6|44617.6|44628|44608|7
1729494240000|2024-10-21 07:04:00|44640.5|44620.5|44625.5|44605.5|44650.5|44630.5|44625.5|44605.5|17
1729494250000|2024-10-21 07:04:10|44624.6|44604.6|44612.1|44592.1|44624.6|44604.6|44612.1|44592.1|4
1729494260000|2024-10-21 07:04:20|44601.1|44581.1|44578.6|44558.6|44601.1|44581.1|44578.6|44558.6|2
1729494270000|2024-10-21 07:04:30|44576.1|44556.1|44572.1|44552.1|44576.1|44556.1|44564.6|44544.6|13
1729494280000|2024-10-21 07:04:40|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|44577.1|44557.1|3
1729494290000|2024-10-21 07:04:50|44576.1|44556.1|44585.6|44565.6|44585.6|44565.6|44574.6|44554.6|2
1729494300000|2024-10-21 07:05:00|44586.5|44566.5|44588.1|44568.1|44589.6|44569.6|44584.6|44564.6|1
1729494310000|2024-10-21 07:05:10|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44589.6|44569.6|5
1729494320000|2024-10-21 07:05:20|44590.6|44570.6|44620.6|44600.6|44620.6|44600.6|44590.6|44570.6|11
1729494330000|2024-10-21 07:05:30|44619.1|44599.1|44610.6|44590.6|44619.1|44599.1|44610.6|44590.6|2
1729494340000|2024-10-21 07:05:40|44607.1|44587.1|44593.1|44573.1|44607.1|44587.1|44593.1|44573.1|2
1729494350000|2024-10-21 07:05:50|44590.6|44570.6|44593.6|44573.6|44594.6|44574.6|44589.6|44569.6|1
1729494360000|2024-10-21 07:06:00|44592.6|44572.6|44605.6|44585.6|44607.6|44587.6|44592.1|44572.1|4
1729494370000|2024-10-21 07:06:10|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44604.6|44584.6|2
1729494380000|2024-10-21 07:06:20|44602.1|44582.1|44612.1|44592.1|44614.1|44594.1|44602.1|44582.1|52
1729494390000|2024-10-21 07:06:30|44617.1|44597.1|44634.1|44614.1|44634.1|44614.1|44617.1|44597.1|6
1729494400000|2024-10-21 07:06:40|44632.6|44612.6|44636.6|44616.6|44636.6|44616.6|44632.6|44612.6|1
1729494410000|2024-10-21 07:06:50|44635.1|44615.1|44634.1|44614.1|44635.1|44615.1|44634.1|44614.1|1
1729494420000|2024-10-21 07:07:00|44635.6|44615.6|44626.6|44606.6|44635.6|44615.6|44625.1|44605.1|1
1729494430000|2024-10-21 07:07:10|44625.1|44605.1|44629.6|44609.6|44630.6|44610.6|44625.1|44605.1|0
1729494440000|2024-10-21 07:07:20|44628.1|44608.1|44630.6|44610.6|44630.6|44610.6|44626.6|44606.6|1
1729494450000|2024-10-21 07:07:30|44625.6|44605.6|44634.1|44614.1|44634.1|44614.1|44625.6|44605.6|1
1729494460000|2024-10-21 07:07:40|44631.6|44611.6|44630.6|44610.6|44634.1|44614.1|44630.6|44610.6|0
1729494470000|2024-10-21 07:07:50|44632.1|44612.1|44624.1|44604.1|44632.1|44612.1|44624.1|44604.1|9
1729494480000|2024-10-21 07:08:00|44615.6|44595.6|44611.6|44591.6|44615.6|44595.6|44611.6|44591.6|5
1729494490000|2024-10-21 07:08:10|44610.1|44590.1|44614.1|44594.1|44614.1|44594.1|44610.1|44590.1|1
1729494500000|2024-10-21 07:08:20|44615.1|44595.1|44614.1|44594.1|44619.1|44599.1|44610.6|44590.6|8
1729494510000|2024-10-21 07:08:30|44615.1|44595.1|44619.1|44599.1|44619.1|44599.1|44614.1|44594.1|0
1729494520000|2024-10-21 07:08:40|44616.6|44596.6|44615.6|44595.6|44616.6|44596.6|44615.6|44595.6|2
1729494530000|2024-10-21 07:08:50|44614.1|44594.1|44615.6|44595.6|44615.6|44595.6|44614.1|44594.1|0
1729494540000|2024-10-21 07:09:00|44619.1|44599.1|44625.6|44605.6|44629.1|44609.1|44619.1|44599.1|5
1729494550000|2024-10-21 07:09:10|44630.6|44610.6|44626.6|44606.6|44630.6|44610.6|44625.6|44605.6|2
1729494560000|2024-10-21 07:09:20|44625.6|44605.6|44624.1|44604.1|44625.6|44605.6|44624.1|44604.1|0
1729494570000|2024-10-21 07:09:30|44625.6|44605.6|44632.6|44612.6|44632.6|44612.6|44625.6|44605.6|5
1729494580000|2024-10-21 07:09:40|44636.6|44616.6|44629.1|44609.1|44637.6|44617.6|44627.1|44607.1|6
1729494590000|2024-10-21 07:09:50|44627.1|44607.1|44620.6|44600.6|44627.1|44607.1|44620.6|44600.6|14
1729494600000|2024-10-21 07:10:00|44622.1|44602.1|44624.1|44604.1|44624.1|44604.1|44620.6|44600.6|0
1729494610000|2024-10-21 07:10:10|44623.1|44603.1|44619.1|44599.1|44623.1|44603.1|44619.1|44599.1|1
1729494620000|2024-10-21 07:10:20|44620.6|44600.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|3
1729494630000|2024-10-21 07:10:30|44620.6|44600.6|44624.1|44604.1|44624.1|44604.1|44620.6|44600.6|0
1729494640000|2024-10-21 07:10:40|44623.1|44603.1|44624.1|44604.1|44624.1|44604.1|44623.1|44603.1|6
1729494650000|2024-10-21 07:10:50|44623.1|44603.1|44621.6|44601.6|44623.1|44603.1|44621.6|44601.6|0
1729494660000|2024-10-21 07:11:00|44620.1|44600.1|44619.1|44599.1|44622.6|44602.6|44616.6|44596.6|8
1729494670000|2024-10-21 07:11:10|44616.6|44596.6|44605.1|44585.1|44616.6|44596.6|44604.1|44584.1|8
1729494680000|2024-10-21 07:11:20|44607.6|44587.6|44617.6|44597.6|44617.6|44597.6|44607.6|44587.6|4
1729494690000|2024-10-21 07:11:30|44616.6|44596.6|44620.1|44600.1|44620.1|44600.1|44614.1|44594.1|0
1729494700000|2024-10-21 07:11:40|44621.6|44601.6|44614.1|44594.1|44622.1|44602.1|44614.1|44594.1|7
1729494710000|2024-10-21 07:11:50|44616.6|44596.6|44610.1|44590.1|44616.6|44596.6|44610.1|44590.1|4
1729494720000|2024-10-21 07:12:00|44611.1|44591.1|44614.1|44594.1|44614.1|44594.1|44611.1|44591.1|2
1729494730000|2024-10-21 07:12:10|44616.6|44596.6|44614.1|44594.1|44617.6|44597.6|44614.1|44594.1|6
1729494740000|2024-10-21 07:12:20|44616.1|44596.1|44620.1|44600.1|44620.1|44600.1|44616.1|44596.1|6
1729494750000|2024-10-21 07:12:30|44619.1|44599.1|44633.6|44613.6|44636.1|44616.1|44619.1|44599.1|8
1729494760000|2024-10-21 07:12:40|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|0
1729494770000|2024-10-21 07:12:50|44636.1|44616.1|44647.6|44627.6|44647.6|44627.6|44636.1|44616.1|3
1729494780000|2024-10-21 07:13:00|44650.6|44630.6|44651.1|44631.1|44652.1|44632.1|44647.6|44627.6|2
1729494790000|2024-10-21 07:13:10|44650.1|44630.1|44651.1|44631.1|44652.1|44632.1|44648.1|44628.1|2
1729494800000|2024-10-21 07:13:20|44649.6|44629.6|44642.1|44622.1|44653.1|44633.1|44642.1|44622.1|6
1729494810000|2024-10-21 07:13:30|44643.6|44623.6|44638.6|44618.6|44643.6|44623.6|44638.6|44618.6|1
1729494820000|2024-10-21 07:13:40|44639.6|44619.6|44644.6|44624.6|44644.6|44624.6|44639.6|44619.6|2
1729494830000|2024-10-21 07:13:50|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44644.6|44624.6|0
1729494840000|2024-10-21 07:14:00|44644.6|44624.6|44644.6|44624.6|44646.1|44626.1|44644.6|44624.6|1
1729494850000|2024-10-21 07:14:10|44643.6|44623.6|44644.6|44624.6|44646.1|44626.1|44643.6|44623.6|2
1729494860000|2024-10-21 07:14:20|44643.6|44623.6|44641.1|44621.1|44643.6|44623.6|44641.1|44621.1|2
1729494870000|2024-10-21 07:14:30|||||||||2
1729494880000|2024-10-21 07:14:40|44642.1|44622.1|44641.1|44621.1|44643.6|44623.6|44641.1|44621.1|2
1729494890000|2024-10-21 07:14:50|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|0
1729494900000|2024-10-21 07:15:00|44638.6|44618.6|44641.1|44621.1|44644.6|44624.6|44638.6|44618.6|7
1729494910000|2024-10-21 07:15:10|44644.6|44624.6|44643.6|44623.6|44648.6|44628.6|44643.6|44623.6|4
1729494920000|2024-10-21 07:15:20|44645.1|44625.1|44646.1|44626.1|44648.6|44628.6|44644.6|44624.6|1
1729494930000|2024-10-21 07:15:30|44644.6|44624.6|44647.6|44627.6|44649.6|44629.6|44644.6|44624.6|3
1729494940000|2024-10-21 07:15:40|44648.6|44628.6|44648.6|44628.6|44648.6|44628.6|44648.6|44628.6|0
1729494950000|2024-10-21 07:15:50|44649.6|44629.6|44648.6|44628.6|44649.6|44629.6|44647.1|44627.1|0
1729494960000|2024-10-21 07:16:00|44649.6|44629.6|44652.1|44632.1|44652.1|44632.1|44647.1|44627.1|17
1729494970000|2024-10-21 07:16:10|44653.1|44633.1|44654.6|44634.6|44654.6|44634.6|44653.1|44633.1|3
1729494980000|2024-10-21 07:16:20|44656.1|44636.1|44659.6|44639.6|44659.6|44639.6|44656.1|44636.1|8
1729494990000|2024-10-21 07:16:30|44661.1|44641.1|44659.6|44639.6|44661.1|44641.1|44658.6|44638.6|11
1729495000000|2024-10-21 07:16:40|44658.6|44638.6|44659.6|44639.6|44659.6|44639.6|44656.1|44636.1|2
1729495010000|2024-10-21 07:16:50|||||||||2
1729495020000|2024-10-21 07:17:00|44662.6|44642.6|44663.6|44643.6|44663.6|44643.6|44662.6|44642.6|2
1729495030000|2024-10-21 07:17:10|44662.6|44642.6|44678.6|44658.6|44678.6|44658.6|44662.6|44642.6|6
1729495040000|2024-10-21 07:17:20|44682.1|44662.1|44688.1|44668.1|44689.1|44669.1|44681.1|44661.1|34
1729495050000|2024-10-21 07:17:30|44691.6|44671.6|44686.6|44666.6|44691.6|44671.6|44686.6|44666.6|6
1729495060000|2024-10-21 07:17:40|44685.6|44665.6|44689.6|44669.6|44690.6|44670.6|44685.6|44665.6|5
1729495070000|2024-10-21 07:17:50|44688.1|44668.1|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|1
1729495080000|2024-10-21 07:18:00|44691.6|44671.6|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|3
1729495090000|2024-10-21 07:18:10|44691.6|44671.6|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|5
1729495100000|2024-10-21 07:18:20|44694.6|44674.6|44700.6|44680.6|44700.6|44680.6|44693.1|44673.1|4
1729495110000|2024-10-21 07:18:30|44701.6|44681.6|44704.6|44684.6|44704.6|44684.6|44700.6|44680.6|5
1729495120000|2024-10-21 07:18:40|44705.6|44685.6|44710.6|44690.6|44710.6|44690.6|44705.6|44685.6|1
1729495130000|2024-10-21 07:18:50|44713.1|44693.1|44715.6|44695.6|44715.6|44695.6|44713.1|44693.1|4
1729495140000|2024-10-21 07:19:00|44718.1|44698.1|44719.1|44699.1|44719.1|44699.1|44713.1|44693.1|8
1729495150000|2024-10-21 07:19:10|44716.6|44696.6|44721.6|44701.6|44721.6|44701.6|44716.6|44696.6|3
1729495160000|2024-10-21 07:19:20|44720.6|44700.6|44726.6|44706.6|44727.6|44707.6|44720.6|44700.6|17
1729495170000|2024-10-21 07:19:30|44725.6|44705.6|44721.6|44701.6|44725.6|44705.6|44721.6|44701.6|1
1729495180000|2024-10-21 07:19:40|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|2
1729495190000|2024-10-21 07:19:50|44721.6|44701.6|44724.1|44704.1|44724.1|44704.1|44720.6|44700.6|2
1729495200000|2024-10-21 07:20:00|||||||||4
1729495210000|2024-10-21 07:20:10|44721.6|44701.6|44720.1|44700.1|44721.6|44701.6|44718.6|44698.6|5
1729495220000|2024-10-21 07:20:20|44717.6|44697.6|44723.1|44703.1|44724.1|44704.1|44717.6|44697.6|4
1729495230000|2024-10-21 07:20:30|44721.6|44701.6|44736.1|44716.1|44736.1|44716.1|44721.6|44701.6|19
1729495240000|2024-10-21 07:20:40|44737.6|44717.6|44737.6|44717.6|44741.6|44721.6|44734.1|44714.1|17
1729495250000|2024-10-21 07:20:50|44736.6|44716.6|44733.6|44713.6|44736.6|44716.6|44732.6|44712.6|2
1729495260000|2024-10-21 07:21:00|44730.1|44710.1|44724.6|44704.6|44730.1|44710.1|44724.6|44704.6|13
1729495270000|2024-10-21 07:21:10|44727.1|44707.1|44725.1|44705.1|44728.6|44708.6|44725.1|44705.1|4
1729495280000|2024-10-21 07:21:20|44728.6|44708.6|44722.6|44702.6|44728.6|44708.6|44722.6|44702.6|3
1729495290000|2024-10-21 07:21:30|44721.1|44701.1|44724.1|44704.1|44724.1|44704.1|44720.1|44700.1|7
1729495300000|2024-10-21 07:21:40|44722.6|44702.6|44713.6|44693.6|44722.6|44702.6|44713.6|44693.6|18
1729495310000|2024-10-21 07:21:50|44715.1|44695.1|44712.6|44692.6|44715.1|44695.1|44712.6|44692.6|4
1729495320000|2024-10-21 07:22:00|44713.6|44693.6|44722.6|44702.6|44726.6|44706.6|44713.6|44693.6|6
1729495330000|2024-10-21 07:22:10|44718.6|44698.6|44706.1|44686.1|44718.6|44698.6|44706.1|44686.1|7
1729495340000|2024-10-21 07:22:20|44705.1|44685.1|44697.6|44677.6|44705.1|44685.1|44697.6|44677.6|12
1729495350000|2024-10-21 07:22:30|44696.6|44676.6|44698.1|44678.1|44698.1|44678.1|44696.6|44676.6|5
1729495360000|2024-10-21 07:22:40|44696.6|44676.6|44694.1|44674.1|44698.1|44678.1|44694.1|44674.1|8
1729495370000|2024-10-21 07:22:50|||||||||2
1729495380000|2024-10-21 07:23:00|44689.1|44669.1|44691.6|44671.6|44691.6|44671.6|44686.1|44666.1|11
1729495390000|2024-10-21 07:23:10|44693.1|44673.1|44693.6|44673.6|44693.6|44673.6|44691.6|44671.6|1
1729495400000|2024-10-21 07:23:20|44695.1|44675.1|44694.1|44674.1|44696.6|44676.6|44693.1|44673.1|3
1729495410000|2024-10-21 07:23:30|44695.6|44675.6|44676.6|44656.6|44695.6|44675.6|44676.6|44656.6|11
1729495420000|2024-10-21 07:23:40|44673.1|44653.1|44660.6|44640.6|44673.1|44653.1|44660.6|44640.6|5
1729495430000|2024-10-21 07:23:50|44661.6|44641.6|44656.6|44636.6|44661.6|44641.6|44656.6|44636.6|4
1729495440000|2024-10-21 07:24:00|44653.1|44633.1|44655.6|44635.6|44655.6|44635.6|44652.1|44632.1|1
1729495450000|2024-10-21 07:24:10|44656.6|44636.6|44651.6|44631.6|44656.6|44636.6|44651.6|44631.6|8
1729495460000|2024-10-21 07:24:20|44650.6|44630.6|44648.1|44628.1|44651.6|44631.6|44648.1|44628.1|5
1729495470000|2024-10-21 07:24:30|44649.1|44629.1|44648.1|44628.1|44650.6|44630.6|44648.1|44628.1|14
1729495480000|2024-10-21 07:24:40|44649.1|44629.1|44646.6|44626.6|44651.6|44631.6|44646.6|44626.6|3
1729495490000|2024-10-21 07:24:50|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|1
1729495500000|2024-10-21 07:25:00|44646.6|44626.6|44651.6|44631.6|44651.6|44631.6|44646.6|44626.6|6
1729495510000|2024-10-21 07:25:10|44653.1|44633.1|44650.1|44630.1|44654.1|44634.1|44648.1|44628.1|4
1729495520000|2024-10-21 07:25:20|44651.6|44631.6|44650.6|44630.6|44651.6|44631.6|44648.1|44628.1|1
1729495530000|2024-10-21 07:25:30|44648.1|44628.1|44650.6|44630.6|44650.6|44630.6|44646.6|44626.6|11
1729495540000|2024-10-21 07:25:40|44648.1|44628.1|44646.6|44626.6|44648.1|44628.1|44644.6|44624.6|3
1729495550000|2024-10-21 07:25:50|44647.6|44627.6|44643.1|44623.1|44647.6|44627.6|44643.1|44623.1|3
1729495560000|2024-10-21 07:26:00|44646.6|44626.6|44631.6|44611.6|44646.6|44626.6|44627.6|44607.6|13
1729495570000|2024-10-21 07:26:10|44630.6|44610.6|44635.6|44615.6|44635.6|44615.6|44627.6|44607.6|5
1729495580000|2024-10-21 07:26:20|44636.6|44616.6|44628.1|44608.1|44636.6|44616.6|44628.1|44608.1|5
1729495590000|2024-10-21 07:26:30|44630.6|44610.6|44634.1|44614.1|44634.1|44614.1|44630.6|44610.6|2
1729495600000|2024-10-21 07:26:40|44636.6|44616.6|44641.6|44621.6|44641.6|44621.6|44634.1|44614.1|8
1729495610000|2024-10-21 07:26:50|44643.1|44623.1|44643.1|44623.1|44644.6|44624.6|44643.1|44623.1|21
1729495620000|2024-10-21 07:27:00|44639.6|44619.6|44630.6|44610.6|44639.6|44619.6|44630.6|44610.6|5
1729495630000|2024-10-21 07:27:10|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|1
1729495640000|2024-10-21 07:27:20|44633.1|44613.1|44625.1|44605.1|44634.1|44614.1|44625.1|44605.1|22
1729495650000|2024-10-21 07:27:30|44620.6|44600.6|44625.6|44605.6|44625.6|44605.6|44618.6|44598.6|34
1729495660000|2024-10-21 07:27:40|44630.6|44610.6|44631.6|44611.6|44631.6|44611.6|44628.1|44608.1|1
1729495670000|2024-10-21 07:27:50|44633.1|44613.1|44628.1|44608.1|44633.1|44613.1|44628.1|44608.1|0
1729495680000|2024-10-21 07:28:00|44627.1|44607.1|44623.1|44603.1|44628.1|44608.1|44623.1|44603.1|1
1729495690000|2024-10-21 07:28:10|44622.1|44602.1|44614.1|44594.1|44622.1|44602.1|44613.1|44593.1|4
1729495700000|2024-10-21 07:28:20|44615.6|44595.6|44614.6|44594.6|44615.6|44595.6|44613.1|44593.1|2
1729495710000|2024-10-21 07:28:30|44613.1|44593.1|44612.1|44592.1|44613.1|44593.1|44612.1|44592.1|0
1729495720000|2024-10-21 07:28:40|44610.6|44590.6|44603.1|44583.1|44610.6|44590.6|44603.1|44583.1|8
1729495730000|2024-10-21 07:28:50|44599.6|44579.6|44598.1|44578.1|44600.6|44580.6|44595.6|44575.6|2
1729495740000|2024-10-21 07:29:00|44595.6|44575.6|44593.1|44573.1|44598.1|44578.1|44593.1|44573.1|1
1729495750000|2024-10-21 07:29:10|44591.1|44571.1|44578.1|44558.1|44591.1|44571.1|44578.1|44558.1|26
1729495760000|2024-10-21 07:29:20|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|8
1729495770000|2024-10-21 07:29:30|44578.1|44558.1|44585.6|44565.6|44585.6|44565.6|44578.1|44558.1|7
1729495780000|2024-10-21 07:29:40|44588.1|44568.1|44590.6|44570.6|44590.6|44570.6|44585.6|44565.6|5
1729495790000|2024-10-21 07:29:50|44591.6|44571.6|44595.6|44575.6|44598.1|44578.1|44590.6|44570.6|1
1729495800000|2024-10-21 07:30:00|44596.6|44576.6|44588.1|44568.1|44598.1|44578.1|44583.1|44563.1|12
1729495810000|2024-10-21 07:30:10|44587.1|44567.1|44581.1|44561.1|44588.1|44568.1|44581.1|44561.1|8
1729495820000|2024-10-21 07:30:20|44580.1|44560.1|44584.6|44564.6|44584.6|44564.6|44580.1|44560.1|2
1729495830000|2024-10-21 07:30:30|44581.1|44561.1|44581.1|44561.1|44584.6|44564.6|44579.6|44559.6|1
1729495840000|2024-10-21 07:30:40|44582.1|44562.1|44594.6|44574.6|44594.6|44574.6|44582.1|44562.1|4
1729495850000|2024-10-21 07:30:50|44593.6|44573.6|44601.1|44581.1|44601.1|44581.1|44593.6|44573.6|2
1729495860000|2024-10-21 07:31:00|44598.6|44578.6|44600.1|44580.1|44602.6|44582.6|44598.6|44578.6|3
1729495870000|2024-10-21 07:31:10|44602.6|44582.6|44604.6|44584.6|44606.1|44586.1|44600.1|44580.1|8
1729495880000|2024-10-21 07:31:20|44606.1|44586.1|44598.6|44578.6|44606.1|44586.1|44598.6|44578.6|3
1729495890000|2024-10-21 07:31:30|44599.6|44579.6|44601.1|44581.1|44601.1|44581.1|44599.6|44579.6|0
1729495900000|2024-10-21 07:31:40|44599.6|44579.6|44596.1|44576.1|44601.1|44581.1|44596.1|44576.1|2
1729495910000|2024-10-21 07:31:50|44592.6|44572.6|44591.1|44571.1|44596.1|44576.1|44591.1|44571.1|1
1729495930000|2024-10-21 07:32:10|44589.6|44569.6|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|1
1729495940000|2024-10-21 07:32:20|44584.6|44564.6|44582.1|44562.1|44584.6|44564.6|44582.1|44562.1|2
1729495950000|2024-10-21 07:32:30|44584.6|44564.6|44581.1|44561.1|44584.6|44564.6|44581.1|44561.1|2
1729495960000|2024-10-21 07:32:40|44584.6|44564.6|44591.1|44571.1|44591.1|44571.1|44584.6|44564.6|0
1729495970000|2024-10-21 07:32:50|44588.6|44568.6|44586.1|44566.1|44591.1|44571.1|44586.1|44566.1|9
1729495980000|2024-10-21 07:33:00|44588.6|44568.6|44592.1|44572.1|44592.1|44572.1|44588.6|44568.6|6
1729495990000|2024-10-21 07:33:10|44593.6|44573.6|44598.6|44578.6|44598.6|44578.6|44593.6|44573.6|2
1729496000000|2024-10-21 07:33:20|44596.1|44576.1|44601.1|44581.1|44601.1|44581.1|44596.1|44576.1|0
1729496010000|2024-10-21 07:33:30|44599.6|44579.6|44601.1|44581.1|44601.1|44581.1|44598.6|44578.6|0
1729496030000|2024-10-21 07:33:50|44611.1|44591.1|44612.1|44592.1|44612.1|44592.1|44611.1|44591.1|4
1729496040000|2024-10-21 07:34:00|44613.6|44593.6|44611.1|44591.1|44616.1|44596.1|44610.1|44590.1|2
1729496050000|2024-10-21 07:34:10|44609.1|44589.1|44597.6|44577.6|44609.1|44589.1|44597.6|44577.6|2
1729496060000|2024-10-21 07:34:20|44595.1|44575.1|44592.6|44572.6|44595.1|44575.1|44590.1|44570.1|1
1729496070000|2024-10-21 07:34:30|44591.1|44571.1|44591.1|44571.1|44593.6|44573.6|44591.1|44571.1|1
1729496080000|2024-10-21 07:34:40|44590.1|44570.1|44596.1|44576.1|44596.1|44576.1|44590.1|44570.1|9
1729496090000|2024-10-21 07:34:50|44597.1|44577.1|44597.6|44577.6|44599.6|44579.6|44596.1|44576.1|0
1729496100000|2024-10-21 07:35:00|44596.1|44576.1|44593.6|44573.6|44598.6|44578.6|44593.6|44573.6|1
1729496110000|2024-10-21 07:35:10|44591.1|44571.1|44591.1|44571.1|44592.1|44572.1|44587.1|44567.1|6
1729496120000|2024-10-21 07:35:20|44592.1|44572.1|44591.1|44571.1|44593.6|44573.6|44591.1|44571.1|3
1729496130000|2024-10-21 07:35:30|44590.1|44570.1|44588.6|44568.6|44590.1|44570.1|44588.6|44568.6|0
1729496140000|2024-10-21 07:35:40|44589.6|44569.6|44588.6|44568.6|44589.6|44569.6|44588.6|44568.6|0
1729496150000|2024-10-21 07:35:50|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44588.6|44568.6|6
1729496160000|2024-10-21 07:36:00|44588.6|44568.6|44583.6|44563.6|44591.1|44571.1|44583.6|44563.6|6
1729496170000|2024-10-21 07:36:10|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|4
1729496180000|2024-10-21 07:36:20|44588.1|44568.1|44589.6|44569.6|44589.6|44569.6|44586.1|44566.1|0
1729496190000|2024-10-21 07:36:30|44588.6|44568.6|44578.6|44558.6|44589.6|44569.6|44578.6|44558.6|14
1729496200000|2024-10-21 07:36:40|44576.1|44556.1|44582.1|44562.1|44582.1|44562.1|44576.1|44556.1|4
1729496210000|2024-10-21 07:36:50|44583.6|44563.6|44589.6|44569.6|44589.6|44569.6|44583.6|44563.6|2
1729496220000|2024-10-21 07:37:00|44587.7|44567.7|44588.6|44568.6|44589.6|44569.6|44583.6|44563.6|0
1729496230000|2024-10-21 07:37:10|44589.6|44569.6|44591.2|44571.2|44591.2|44571.2|44588.6|44568.6|1
1729496240000|2024-10-21 07:37:20|44592.1|44572.1|44581.2|44561.2|44593.7|44573.7|44581.2|44561.2|5
1729496250000|2024-10-21 07:37:30|44582.1|44562.1|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|0
1729496260000|2024-10-21 07:37:40|44582.1|44562.1|44588.7|44568.7|44588.7|44568.7|44582.1|44562.1|8
1729496270000|2024-10-21 07:37:50|44589.6|44569.6|44588.7|44568.7|44590.2|44570.2|44588.7|44568.7|0
1729496280000|2024-10-21 07:38:00|||||||||1
1729496290000|2024-10-21 07:38:10|44587.7|44567.7|44583.7|44563.7|44587.7|44567.7|44578.7|44558.7|4
1729496300000|2024-10-21 07:38:20|44582.2|44562.2|44586.2|44566.2|44587.2|44567.2|44582.2|44562.2|1
1729496310000|2024-10-21 07:38:30|44587.2|44567.2|44584.7|44564.7|44588.7|44568.7|44582.2|44562.2|8
1729496320000|2024-10-21 07:38:40|44586.2|44566.2|44586.2|44566.2|44588.7|44568.7|44586.2|44566.2|2
1729496330000|2024-10-21 07:38:50|44588.7|44568.7|44587.7|44567.7|44590.2|44570.2|44587.7|44567.7|2
1729496340000|2024-10-21 07:39:00|44586.2|44566.2|44596.2|44576.2|44596.2|44576.2|44586.2|44566.2|6
1729496350000|2024-10-21 07:39:10|44597.2|44577.2|44596.2|44576.2|44601.2|44581.2|44596.2|44576.2|1
1729496360000|2024-10-21 07:39:20|44589.2|44569.2|44590.2|44570.2|44590.2|44570.2|44588.7|44568.7|15
1729496380000|2024-10-21 07:39:40|44592.7|44572.7|44591.2|44571.2|44592.7|44572.7|44589.7|44569.7|15
1729496390000|2024-10-21 07:39:50|44592.7|44572.7|44593.7|44573.7|44593.7|44573.7|44592.7|44572.7|0
1729496400000|2024-10-21 07:40:00|44596.2|44576.2|44612.2|44592.2|44612.2|44592.2|44596.2|44576.2|31
1729496410000|2024-10-21 07:40:10|44616.2|44596.2|44616.2|44596.2|44619.7|44599.7|44616.2|44596.2|3
1729496420000|2024-10-21 07:40:20|44613.7|44593.7|44610.2|44590.2|44613.7|44593.7|44610.2|44590.2|1
1729496430000|2024-10-21 07:40:30|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44608.7|44588.7|2
1729496440000|2024-10-21 07:40:40|44608.7|44588.7|44606.2|44586.2|44608.7|44588.7|44602.7|44582.7|4
1729496450000|2024-10-21 07:40:50|44605.2|44585.2|44602.7|44582.7|44606.2|44586.2|44602.7|44582.7|0
1729496460000|2024-10-21 07:41:00|44601.2|44581.2|44597.2|44577.2|44601.2|44581.2|44597.2|44577.2|4
1729496470000|2024-10-21 07:41:10|44596.2|44576.2|44593.7|44573.7|44596.2|44576.2|44593.7|44573.7|1
1729496480000|2024-10-21 07:41:20|44594.7|44574.7|44593.7|44573.7|44594.7|44574.7|44593.7|44573.7|1
1729496490000|2024-10-21 07:41:30|44594.7|44574.7|44593.7|44573.7|44596.2|44576.2|44593.7|44573.7|0
1729496500000|2024-10-21 07:41:40|44594.7|44574.7|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|0
1729496510000|2024-10-21 07:41:50|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|0
1729496520000|2024-10-21 07:42:00|44598.7|44578.7|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|1
1729496530000|2024-10-21 07:42:10|44590.2|44570.2|44581.2|44561.2|44590.2|44570.2|44581.2|44561.2|0
1729496540000|2024-10-21 07:42:20|||||||||7
1729496550000|2024-10-21 07:42:30|44582.2|44562.2|44594.7|44574.7|44594.7|44574.7|44582.2|44562.2|0
1729496560000|2024-10-21 07:42:40|44593.7|44573.7|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|0
1729496570000|2024-10-21 07:42:50|44593.2|44573.2|44591.2|44571.2|44596.2|44576.2|44591.2|44571.2|3
1729496580000|2024-10-21 07:43:00|44590.2|44570.2|44588.7|44568.7|44590.2|44570.2|44586.2|44566.2|3
1729496590000|2024-10-21 07:43:10|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|1
1729496600000|2024-10-21 07:43:20|44589.7|44569.7|44586.2|44566.2|44594.7|44574.7|44586.2|44566.2|0
1729496610000|2024-10-21 07:43:30|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1729496620000|2024-10-21 07:43:40|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|0
1729496640000|2024-10-21 07:44:00|44593.7|44573.7|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|0
1729496650000|2024-10-21 07:44:10|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1729496660000|2024-10-21 07:44:20|44592.2|44572.2|44591.2|44571.2|44596.2|44576.2|44591.2|44571.2|1
1729496670000|2024-10-21 07:44:30|44593.7|44573.7|44583.7|44563.7|44593.7|44573.7|44583.7|44563.7|5
1729496680000|2024-10-21 07:44:40|44586.2|44566.2|44593.7|44573.7|44593.7|44573.7|44586.2|44566.2|4
1729496690000|2024-10-21 07:44:50|44592.7|44572.7|44593.7|44573.7|44593.7|44573.7|44592.7|44572.7|0
1729496700000|2024-10-21 07:45:00|44592.7|44572.7|44611.2|44591.2|44611.2|44591.2|44592.7|44572.7|5
1729496710000|2024-10-21 07:45:10|44607.7|44587.7|44601.2|44581.2|44607.7|44587.7|44601.2|44581.2|9
1729496720000|2024-10-21 07:45:20|44602.2|44582.2|44610.7|44590.7|44610.7|44590.7|44602.2|44582.2|2
1729496730000|2024-10-21 07:45:30|44612.2|44592.2|44618.7|44598.7|44618.7|44598.7|44609.7|44589.7|5
1729496740000|2024-10-21 07:45:40|44619.7|44599.7|44621.2|44601.2|44622.7|44602.7|44618.7|44598.7|4
1729496750000|2024-10-21 07:45:50|44627.2|44607.2|44636.2|44616.2|44636.2|44616.2|44627.2|44607.2|7
1729496760000|2024-10-21 07:46:00|44637.2|44617.2|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|1
1729496770000|2024-10-21 07:46:10|44641.2|44621.2|44634.2|44614.2|44643.7|44623.7|44634.2|44614.2|2
1729496780000|2024-10-21 07:46:20|44636.2|44616.2|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|1
1729496790000|2024-10-21 07:46:30|44641.2|44621.2|44644.7|44624.7|44648.2|44628.2|44641.2|44621.2|4
1729496800000|2024-10-21 07:46:40|44649.7|44629.7|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|22
1729496820000|2024-10-21 07:47:00|||||||||1
1729496830000|2024-10-21 07:47:10|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|0
1729496840000|2024-10-21 07:47:20|44646.2|44626.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|0
1729496850000|2024-10-21 07:47:30|44649.7|44629.7|44651.2|44631.2|44651.2|44631.2|44649.7|44629.7|0
1729496860000|2024-10-21 07:47:40|44648.7|44628.7|44646.2|44626.2|44648.7|44628.7|44646.2|44626.2|2
1729496870000|2024-10-21 07:47:50|44647.7|44627.7|44654.7|44634.7|44654.7|44634.7|44647.7|44627.7|5
1729496880000|2024-10-21 07:48:00|44652.7|44632.7|44651.2|44631.2|44653.7|44633.7|44651.2|44631.2|0
1729496890000|2024-10-21 07:48:10|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|4
1729496900000|2024-10-21 07:48:20|44648.7|44628.7|44655.2|44635.2|44655.2|44635.2|44648.7|44628.7|4
1729496910000|2024-10-21 07:48:30|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|2
1729496920000|2024-10-21 07:48:40|44658.7|44638.7|44661.2|44641.2|44663.2|44643.2|44658.7|44638.7|4
1729496930000|2024-10-21 07:48:50|44660.2|44640.2|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|0
1729496940000|2024-10-21 07:49:00|44652.7|44632.7|44656.2|44636.2|44656.2|44636.2|44651.2|44631.2|0
1729496950000|2024-10-21 07:49:10|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|2
1729496960000|2024-10-21 07:49:20|44650.2|44630.2|44646.2|44626.2|44650.2|44630.2|44644.2|44624.2|1
1729496970000|2024-10-21 07:49:30|44643.7|44623.7|44642.7|44622.7|44646.2|44626.2|44642.7|44622.7|0
1729496980000|2024-10-21 07:49:40|44643.7|44623.7|44646.2|44626.2|44648.7|44628.7|44641.2|44621.2|1
1729496990000|2024-10-21 07:49:50|44643.7|44623.7|44638.7|44618.7|44643.7|44623.7|44638.7|44618.7|11
1729497000000|2024-10-21 07:50:00|44636.2|44616.2|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|1
1729497010000|2024-10-21 07:50:10|44634.7|44614.7|44633.7|44613.7|44634.7|44614.7|44633.7|44613.7|6
1729497020000|2024-10-21 07:50:20|44631.2|44611.2|44627.7|44607.7|44631.2|44611.2|44627.7|44607.7|5
1729497030000|2024-10-21 07:50:30|44626.2|44606.2|44627.7|44607.7|44627.7|44607.7|44626.2|44606.2|1
1729497040000|2024-10-21 07:50:40|44626.2|44606.2|44624.2|44604.2|44626.2|44606.2|44624.2|44604.2|0
1729497050000|2024-10-21 07:50:50|44626.2|44606.2|44627.7|44607.7|44627.7|44607.7|44626.2|44606.2|0
1729497060000|2024-10-21 07:51:00|44629.2|44609.2|44631.2|44611.2|44631.2|44611.2|44629.2|44609.2|1
1729497070000|2024-10-21 07:51:10|44632.7|44612.7|44631.2|44611.2|44634.7|44614.7|44631.2|44611.2|0
1729497080000|2024-10-21 07:51:20|44632.7|44612.7|44636.2|44616.2|44636.2|44616.2|44632.7|44612.7|0
1729497090000|2024-10-21 07:51:30|44637.7|44617.7|44640.2|44620.2|44642.7|44622.7|44637.7|44617.7|2
1729497100000|2024-10-21 07:51:40|44641.2|44621.2|44642.7|44622.7|44642.7|44622.7|44641.2|44621.2|0
1729497110000|2024-10-21 07:51:50|44640.2|44620.2|44641.2|44621.2|44641.2|44621.2|44640.2|44620.2|0
1729497120000|2024-10-21 07:52:00|44640.2|44620.2|44641.2|44621.2|44641.2|44621.2|44639.2|44619.2|29
1729497130000|2024-10-21 07:52:10|44642.7|44622.7|44637.7|44617.7|44643.7|44623.7|44637.7|44617.7|3
1729497140000|2024-10-21 07:52:20|44642.7|44622.7|44650.2|44630.2|44650.2|44630.2|44642.7|44622.7|1
1729497150000|2024-10-21 07:52:30|44651.2|44631.2|44650.2|44630.2|44651.2|44631.2|44650.2|44630.2|0
1729497160000|2024-10-21 07:52:40|44652.7|44632.7|44647.2|44627.2|44652.7|44632.7|44647.2|44627.2|3
1729497170000|2024-10-21 07:52:50|44645.7|44625.7|44647.7|44627.7|44647.7|44627.7|44645.7|44625.7|2
1729497180000|2024-10-21 07:53:00|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|0
1729497190000|2024-10-21 07:53:10|44652.7|44632.7|44651.2|44631.2|44652.7|44632.7|44650.2|44630.2|0
1729497200000|2024-10-21 07:53:20|44650.2|44630.2|44654.2|44634.2|44654.2|44634.2|44650.2|44630.2|0
1729497210000|2024-10-21 07:53:30|44656.7|44636.7|44652.7|44632.7|44656.7|44636.7|44652.7|44632.7|1
1729497220000|2024-10-21 07:53:40|44649.2|44629.2|44647.7|44627.7|44649.2|44629.2|44647.7|44627.7|2
1729497230000|2024-10-21 07:53:50|44646.7|44626.7|44646.7|44626.7|44647.7|44627.7|44646.7|44626.7|0
1729497240000|2024-10-21 07:54:00|44645.2|44625.2|44641.7|44621.7|44645.2|44625.2|44641.7|44621.7|5
1729497250000|2024-10-21 07:54:10|44642.7|44622.7|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|2
1729497260000|2024-10-21 07:54:20|44641.2|44621.2|44642.7|44622.7|44642.7|44622.7|44641.2|44621.2|1
1729497270000|2024-10-21 07:54:30|44643.7|44623.7|44642.7|44622.7|44643.7|44623.7|44642.7|44622.7|3
1729497280000|2024-10-21 07:54:40|44641.2|44621.2|44640.2|44620.2|44641.2|44621.2|44640.2|44620.2|3
1729497290000|2024-10-21 07:54:50|44642.7|44622.7|44642.7|44622.7|44642.7|44622.7|44640.2|44620.2|3
1729497300000|2024-10-21 07:55:00|44641.2|44621.2|44647.7|44627.7|44647.7|44627.7|44641.2|44621.2|0
1729497310000|2024-10-21 07:55:10|44646.7|44626.7|44646.7|44626.7|44648.7|44628.7|44645.2|44625.2|0
1729497320000|2024-10-21 07:55:20|44647.7|44627.7|44647.7|44627.7|44647.7|44627.7|44645.2|44625.2|1
1729497340000|2024-10-21 07:55:40|44645.2|44625.2|44645.2|44625.2|44647.7|44627.7|44645.2|44625.2|2
1729497350000|2024-10-21 07:55:50|||||||||1
1729497360000|2024-10-21 07:56:00|44646.2|44626.2|44642.7|44622.7|44647.7|44627.7|44642.7|44622.7|3
1729497370000|2024-10-21 07:56:10|44640.2|44620.2|44639.2|44619.2|44640.2|44620.2|44639.2|44619.2|2
1729497380000|2024-10-21 07:56:20|44640.2|44620.2|44642.2|44622.2|44642.2|44622.2|44639.2|44619.2|1
1729497390000|2024-10-21 07:56:30|44641.2|44621.2|44644.7|44624.7|44644.7|44624.7|44641.2|44621.2|1
1729497400000|2024-10-21 07:56:40|44646.2|44626.2|44642.7|44622.7|44646.2|44626.2|44642.7|44622.7|0
1729497410000|2024-10-21 07:56:50|44643.7|44623.7|44646.2|44626.2|44646.2|44626.2|44642.7|44622.7|0
1729497420000|2024-10-21 07:57:00|44647.7|44627.7|44653.7|44633.7|44653.7|44633.7|44647.7|44627.7|3
1729497430000|2024-10-21 07:57:10|44654.7|44634.7|44655.2|44635.2|44657.7|44637.7|44652.7|44632.7|0
1729497440000|2024-10-21 07:57:20|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44655.2|44635.2|1
1729497450000|2024-10-21 07:57:30|44655.2|44635.2|44657.7|44637.7|44657.7|44637.7|44655.2|44635.2|1
1729497460000|2024-10-21 07:57:40|44658.7|44638.7|44660.2|44640.2|44662.7|44642.7|44657.7|44637.7|0
1729497470000|2024-10-21 07:57:50|44662.7|44642.7|44657.7|44637.7|44662.7|44642.7|44657.7|44637.7|1
1729497480000|2024-10-21 07:58:00|44658.7|44638.7|44662.7|44642.7|44662.7|44642.7|44657.7|44637.7|2
1729497490000|2024-10-21 07:58:10|44661.2|44641.2|44658.7|44638.7|44661.2|44641.2|44657.7|44637.7|1
1729497500000|2024-10-21 07:58:20|44660.2|44640.2|44657.7|44637.7|44660.2|44640.2|44655.2|44635.2|3
1729497510000|2024-10-21 07:58:30|44658.7|44638.7|44657.7|44637.7|44660.2|44640.2|44657.7|44637.7|2
1729497520000|2024-10-21 07:58:40|44661.7|44641.7|44660.2|44640.2|44662.7|44642.7|44657.7|44637.7|0
1729497530000|2024-10-21 07:58:50|44659.2|44639.2|44657.7|44637.7|44659.2|44639.2|44657.7|44637.7|1
1729497540000|2024-10-21 07:59:00|44656.7|44636.7|44655.2|44635.2|44660.2|44640.2|44655.2|44635.2|0
1729497550000|2024-10-21 07:59:10|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44652.7|44632.7|0
1729497560000|2024-10-21 07:59:20|44660.2|44640.2|44667.7|44647.7|44667.7|44647.7|44660.2|44640.2|18
1729497570000|2024-10-21 07:59:30|44666.7|44646.7|44670.2|44650.2|44670.2|44650.2|44666.2|44646.2|0
1729497580000|2024-10-21 07:59:40|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|0
1729497590000|2024-10-21 07:59:50|44670.2|44650.2|44672.7|44652.7|44672.7|44652.7|44667.7|44647.7|3
1729497600000|2024-10-21 08:00:00|44670.7|44650.7|44666.2|44646.2|44670.7|44650.7|44665.2|44645.2|6
1729497610000|2024-10-21 08:00:10|44667.7|44647.7|44659.7|44639.7|44667.7|44647.7|44655.2|44635.2|16
1729497620000|2024-10-21 08:00:20|44661.2|44641.2|44657.7|44637.7|44661.2|44641.2|44654.2|44634.2|3
1729497630000|2024-10-21 08:00:30|44658.7|44638.7|44660.2|44640.2|44660.2|44640.2|44657.7|44637.7|2
1729497640000|2024-10-21 08:00:40|44661.2|44641.2|44670.2|44650.2|44670.2|44650.2|44660.2|44640.2|4
1729497650000|2024-10-21 08:00:50|44675.2|44655.2|44679.2|44659.2|44680.2|44660.2|44675.2|44655.2|8
1729497660000|2024-10-21 08:01:00|44680.2|44660.2|44684.2|44664.2|44684.2|44664.2|44679.2|44659.2|2
1729497670000|2024-10-21 08:01:10|44685.2|44665.2|44702.7|44682.7|44702.7|44682.7|44685.2|44665.2|18
1729497680000|2024-10-21 08:01:20|44701.2|44681.2|44700.2|44680.2|44701.2|44681.2|44700.2|44680.2|3
1729497690000|2024-10-21 08:01:30|44699.2|44679.2|44694.2|44674.2|44699.2|44679.2|44694.2|44674.2|10
1729497710000|2024-10-21 08:01:50|44693.2|44673.2|44689.2|44669.2|44694.2|44674.2|44689.2|44669.2|1
1729497720000|2024-10-21 08:02:00|44696.2|44676.2|44695.2|44675.2|44697.7|44677.7|44695.2|44675.2|12
1729497740000|2024-10-21 08:02:20|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|1
1729497750000|2024-10-21 08:02:30|44705.2|44685.2|44685.7|44665.7|44705.2|44685.2|44685.7|44665.7|23
1729497760000|2024-10-21 08:02:40|44686.7|44666.7|44691.7|44671.7|44691.7|44671.7|44686.7|44666.7|1
1729497770000|2024-10-21 08:02:50|44690.2|44670.2|44690.2|44670.2|44690.2|44670.2|44690.2|44670.2|0
1729497780000|2024-10-21 08:03:00|44693.7|44673.7|44694.2|44674.2|44696.2|44676.2|44693.7|44673.7|1
1729497790000|2024-10-21 08:03:10|44692.7|44672.7|44679.2|44659.2|44692.7|44672.7|44679.2|44659.2|3
1729497800000|2024-10-21 08:03:20|44677.7|44657.7|44679.7|44659.7|44679.7|44659.7|44677.7|44657.7|0
1729497810000|2024-10-21 08:03:30|44678.7|44658.7|44674.7|44654.7|44678.7|44658.7|44674.7|44654.7|1
1729497820000|2024-10-21 08:03:40|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44673.7|44653.7|4
1729497830000|2024-10-21 08:03:50|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44671.2|44651.2|2
1729497840000|2024-10-21 08:04:00|44676.2|44656.2|44674.7|44654.7|44676.2|44656.2|44671.2|44651.2|2
1729497850000|2024-10-21 08:04:10|44673.7|44653.7|44669.7|44649.7|44673.7|44653.7|44666.2|44646.2|14
1729497860000|2024-10-21 08:04:20|44668.7|44648.7|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|6
1729497870000|2024-10-21 08:04:30|44663.7|44643.7|44656.2|44636.2|44663.7|44643.7|44656.2|44636.2|2
1729497890000|2024-10-21 08:04:50|44654.7|44634.7|44653.7|44633.7|44654.7|44634.7|44653.7|44633.7|1
1729497900000|2024-10-21 08:05:00|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|44653.7|44633.7|3
1729497910000|2024-10-21 08:05:10|44653.7|44633.7|44644.3|44624.3|44654.7|44634.7|44643.7|44623.7|6
1729497920000|2024-10-21 08:05:20|44644.7|44624.7|44641.2|44621.2|44646.2|44626.2|44641.2|44621.2|0
1729497930000|2024-10-21 08:05:30|44644.7|44624.7|44649.7|44629.7|44649.7|44629.7|44644.7|44624.7|3
1729497940000|2024-10-21 08:05:40|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|0
1729497950000|2024-10-21 08:05:50|44652.2|44632.2|44653.7|44633.7|44659.7|44639.7|44652.2|44632.2|1
1729497960000|2024-10-21 08:06:00|44652.8|44632.8|44658.2|44638.2|44658.2|44638.2|44652.2|44632.2|4
1729497970000|2024-10-21 08:06:10|44657.2|44637.2|44659.7|44639.7|44659.7|44639.7|44657.2|44637.2|0
1729497980000|2024-10-21 08:06:20|44658.7|44638.7|44654.7|44634.7|44659.7|44639.7|44654.7|44634.7|1
1729497990000|2024-10-21 08:06:30|44653.7|44633.7|44648.7|44628.7|44653.7|44633.7|44646.2|44626.2|2
1729498000000|2024-10-21 08:06:40|44649.7|44629.7|44648.7|44628.7|44651.2|44631.2|44646.2|44626.2|0
1729498010000|2024-10-21 08:06:50|44646.2|44626.2|44643.7|44623.7|44648.7|44628.7|44643.7|44623.7|1
1729498020000|2024-10-21 08:07:00|44642.2|44622.2|44643.7|44623.7|44647.2|44627.2|44642.2|44622.2|3
1729498030000|2024-10-21 08:07:10|44643.8|44623.8|44648.8|44628.8|44648.8|44628.8|44643.8|44623.8|2
1729498040000|2024-10-21 08:07:20|44652.2|44632.2|44656.3|44636.3|44656.3|44636.3|44652.2|44632.2|2
1729498050000|2024-10-21 08:07:30|44657.8|44637.8|44657.8|44637.8|44659.7|44639.7|44657.8|44637.8|2
1729498060000|2024-10-21 08:07:40|44659.7|44639.7|44663.8|44643.8|44663.8|44643.8|44657.8|44637.8|0
1729498070000|2024-10-21 08:07:50|44665.3|44645.3|44666.3|44646.3|44666.3|44646.3|44665.3|44645.3|0
1729498080000|2024-10-21 08:08:00|44667.2|44647.2|44666.3|44646.3|44667.8|44647.8|44666.3|44646.3|3
1729498090000|2024-10-21 08:08:10|44663.8|44643.8|44658.8|44638.8|44663.8|44643.8|44658.8|44638.8|4
1729498100000|2024-10-21 08:08:20|44657.8|44637.8|44666.3|44646.3|44666.3|44646.3|44657.8|44637.8|1
1729498110000|2024-10-21 08:08:30|44668.2|44648.2|44681.3|44661.3|44682.3|44662.3|44668.2|44648.2|1
1729498120000|2024-10-21 08:08:40|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|3
1729498130000|2024-10-21 08:08:50|44676.3|44656.3|44675.3|44655.3|44676.3|44656.3|44675.3|44655.3|1
1729498150000|2024-10-21 08:09:10|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|0
1729498160000|2024-10-21 08:09:20|44678.2|44658.2|44674.8|44654.8|44678.8|44658.8|44674.8|44654.8|0
1729498170000|2024-10-21 08:09:30|44673.8|44653.8|44674.8|44654.8|44674.8|44654.8|44671.3|44651.3|0
1729498180000|2024-10-21 08:09:40|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|0
1729498190000|2024-10-21 08:09:50|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44666.3|44646.3|3
1729498200000|2024-10-21 08:10:00|44668.8|44648.8|44662.8|44642.8|44668.8|44648.8|44662.8|44642.8|6
1729498210000|2024-10-21 08:10:10|44663.8|44643.8|44666.3|44646.3|44666.3|44646.3|44663.8|44643.8|3
1729498220000|2024-10-21 08:10:20|44668.8|44648.8|44669.8|44649.8|44669.8|44649.8|44668.8|44648.8|0
1729498230000|2024-10-21 08:10:30|44667.8|44647.8|44668.8|44648.8|44669.8|44649.8|44666.3|44646.3|2
1729498240000|2024-10-21 08:10:40|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|0
1729498250000|2024-10-21 08:10:50|44671.3|44651.3|44676.3|44656.3|44676.3|44656.3|44671.3|44651.3|0
1729498260000|2024-10-21 08:11:00|44677.3|44657.3|44681.3|44661.3|44681.3|44661.3|44677.3|44657.3|1
1729498270000|2024-10-21 08:11:10|44678.8|44658.8|44688.8|44668.8|44688.8|44668.8|44678.8|44658.8|3
1729498280000|2024-10-21 08:11:20|44691.3|44671.3|44688.8|44668.8|44691.3|44671.3|44688.8|44668.8|0
1729498290000|2024-10-21 08:11:30|44691.3|44671.3|44700.3|44680.3|44700.3|44680.3|44687.8|44667.8|11
1729498300000|2024-10-21 08:11:40|44696.3|44676.3|44696.3|44676.3|44696.3|44676.3|44696.3|44676.3|5
1729498310000|2024-10-21 08:11:50|44695.3|44675.3|44696.3|44676.3|44696.3|44676.3|44693.8|44673.8|1
1729498320000|2024-10-21 08:12:00|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|6
1729498330000|2024-10-21 08:12:10|44701.3|44681.3|44698.3|44678.3|44701.3|44681.3|44698.3|44678.3|2
1729498340000|2024-10-21 08:12:20|44696.8|44676.8|44696.8|44676.8|44697.8|44677.8|44696.8|44676.8|0
1729498350000|2024-10-21 08:12:30|44697.8|44677.8|44700.3|44680.3|44700.3|44680.3|44697.8|44677.8|5
1729498360000|2024-10-21 08:12:40|44699.3|44679.3|44687.8|44667.8|44699.3|44679.3|44687.8|44667.8|1
1729498370000|2024-10-21 08:12:50|44686.8|44666.8|44690.3|44670.3|44690.3|44670.3|44686.8|44666.8|2
1729498380000|2024-10-21 08:13:00|44689.3|44669.3|44687.8|44667.8|44690.3|44670.3|44687.8|44667.8|1
1729498390000|2024-10-21 08:13:10|44688.8|44668.8|44692.8|44672.8|44692.8|44672.8|44688.8|44668.8|1
1729498400000|2024-10-21 08:13:20|44691.8|44671.8|44694.3|44674.3|44694.3|44674.3|44691.8|44671.8|0
1729498410000|2024-10-21 08:13:30|44691.8|44671.8|44696.8|44676.8|44697.8|44677.8|44691.8|44671.8|2
1729498420000|2024-10-21 08:13:40|44700.8|44680.8|44699.3|44679.3|44701.8|44681.8|44696.8|44676.8|6
1729498430000|2024-10-21 08:13:50|44700.3|44680.3|44697.8|44677.8|44701.8|44681.8|44697.8|44677.8|1
1729498440000|2024-10-21 08:14:00|44695.3|44675.3|44691.8|44671.8|44695.3|44675.3|44689.3|44669.3|3
1729498450000|2024-10-21 08:14:10|44690.3|44670.3|44679.3|44659.3|44690.3|44670.3|44679.3|44659.3|6
1729498460000|2024-10-21 08:14:20|44677.3|44657.3|44674.3|44654.3|44677.3|44657.3|44673.3|44653.3|1
1729498470000|2024-10-21 08:14:30|44673.3|44653.3|44672.8|44652.8|44673.3|44653.3|44671.8|44651.8|3
1729498480000|2024-10-21 08:14:40|44673.8|44653.8|44672.8|44652.8|44673.8|44653.8|44672.8|44652.8|3
1729498490000|2024-10-21 08:14:50|44671.8|44651.8|44654.3|44634.3|44671.8|44651.8|44654.3|44634.3|5
1729498500000|2024-10-21 08:15:00|44653.3|44633.3|44664.3|44644.3|44664.3|44644.3|44649.3|44629.3|8
1729498510000|2024-10-21 08:15:10|44665.3|44645.3|44669.3|44649.3|44669.3|44649.3|44665.3|44645.3|11
1729498520000|2024-10-21 08:15:20|44667.8|44647.8|44664.3|44644.3|44667.8|44647.8|44664.3|44644.3|2
1729498530000|2024-10-21 08:15:30|44665.3|44645.3|44666.3|44646.3|44666.3|44646.3|44665.3|44645.3|1
1729498540000|2024-10-21 08:15:40|44667.8|44647.8|44666.3|44646.3|44667.8|44647.8|44666.3|44646.3|0
1729498550000|2024-10-21 08:15:50|44664.8|44644.8|44664.8|44644.8|44666.3|44646.3|44664.8|44644.8|0
1729498560000|2024-10-21 08:16:00|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|0
1729498570000|2024-10-21 08:16:10|44664.8|44644.8|44669.8|44649.8|44669.8|44649.8|44664.8|44644.8|0
1729498580000|2024-10-21 08:16:20|||||||||1
1729498590000|2024-10-21 08:16:30|44671.3|44651.3|44671.3|44651.3|44673.8|44653.8|44669.8|44649.8|0
1729498600000|2024-10-21 08:16:40|44670.3|44650.3|44669.8|44649.8|44671.3|44651.3|44669.8|44649.8|1
1729498610000|2024-10-21 08:16:50|44668.8|44648.8|44671.3|44651.3|44672.3|44652.3|44668.8|44648.8|1
1729498620000|2024-10-21 08:17:00|44672.8|44652.8|44678.8|44658.8|44678.8|44658.8|44672.8|44652.8|5
1729498630000|2024-10-21 08:17:10|44680.3|44660.3|44683.8|44663.8|44684.8|44664.8|44680.3|44660.3|0
1729498640000|2024-10-21 08:17:20|44684.8|44664.8|44687.8|44667.8|44688.8|44668.8|44681.3|44661.3|2
1729498650000|2024-10-21 08:17:30|44688.8|44668.8|44683.8|44663.8|44688.8|44668.8|44683.8|44663.8|2
1729498660000|2024-10-21 08:17:40|44682.3|44662.3|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|0
1729498670000|2024-10-21 08:17:50|44682.3|44662.3|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|1
1729498680000|2024-10-21 08:18:00|44686.3|44666.3|44695.3|44675.3|44696.3|44676.3|44686.3|44666.3|6
1729498690000|2024-10-21 08:18:10|44693.8|44673.8|44696.3|44676.3|44696.3|44676.3|44693.8|44673.8|0
1729498700000|2024-10-21 08:18:20|44694.8|44674.8|44696.3|44676.3|44696.3|44676.3|44692.8|44672.8|0
1729498710000|2024-10-21 08:18:30|44697.8|44677.8|44696.3|44676.3|44697.8|44677.8|44696.3|44676.3|0
1729498720000|2024-10-21 08:18:40|44697.3|44677.3|44698.8|44678.8|44698.8|44678.8|44697.3|44677.3|0
1729498730000|2024-10-21 08:18:50|44697.3|44677.3|44698.8|44678.8|44698.8|44678.8|44696.3|44676.3|1
1729498740000|2024-10-21 08:19:00|44697.8|44677.8|44696.3|44676.3|44697.8|44677.8|44693.8|44673.8|5
1729498750000|2024-10-21 08:19:10|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|44692.8|44672.8|1
1729498760000|2024-10-21 08:19:20|44696.3|44676.3|44696.3|44676.3|44698.8|44678.8|44695.3|44675.3|0
1729498770000|2024-10-21 08:19:30|44694.8|44674.8|44696.3|44676.3|44696.3|44676.3|44694.8|44674.8|1
1729498780000|2024-10-21 08:19:40|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|44691.3|44671.3|0
1729498790000|2024-10-21 08:19:50|44691.3|44671.3|44689.8|44669.8|44691.3|44671.3|44689.8|44669.8|2
1729498800000|2024-10-21 08:20:00|44688.8|44668.8|44689.8|44669.8|44689.8|44669.8|44688.8|44668.8|0
1729498810000|2024-10-21 08:20:10|44691.3|44671.3|44689.8|44669.8|44692.8|44672.8|44688.8|44668.8|1
1729498820000|2024-10-21 08:20:20|44688.8|44668.8|44692.3|44672.3|44692.3|44672.3|44688.8|44668.8|2
1729498830000|2024-10-21 08:20:30|44691.3|44671.3|44723.8|44703.8|44723.8|44703.8|44687.8|44667.8|27
1729498840000|2024-10-21 08:20:40|44724.8|44704.8|44727.8|44707.8|44728.8|44708.8|44723.8|44703.8|8
1729498850000|2024-10-21 08:20:50|44728.8|44708.8|44728.8|44708.8|44730.3|44710.3|44728.8|44708.8|2
1729498860000|2024-10-21 08:21:00|44729.8|44709.8|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|2
1729498870000|2024-10-21 08:21:10|44728.8|44708.8|44731.3|44711.3|44731.3|44711.3|44726.3|44706.3|1
1729498880000|2024-10-21 08:21:20|44727.3|44707.3|44728.8|44708.8|44728.8|44708.8|44726.3|44706.3|15
1729498900000|2024-10-21 08:21:40|44729.8|44709.8|44728.8|44708.8|44729.8|44709.8|44728.8|44708.8|0
1729498910000|2024-10-21 08:21:50|44731.3|44711.3|44728.8|44708.8|44731.3|44711.3|44728.8|44708.8|1
1729498920000|2024-10-21 08:22:00|44737.3|44717.3|44744.8|44724.8|44746.3|44726.3|44737.3|44717.3|10
1729498930000|2024-10-21 08:22:10|44743.8|44723.8|44746.3|44726.3|44746.3|44726.3|44743.8|44723.8|1
1729498940000|2024-10-21 08:22:20|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|0
1729498950000|2024-10-21 08:22:30|44746.3|44726.3|44751.3|44731.3|44751.3|44731.3|44746.3|44726.3|4
1729498960000|2024-10-21 08:22:40|44752.8|44732.8|44748.8|44728.8|44752.8|44732.8|44748.8|44728.8|0
1729498970000|2024-10-21 08:22:50|44751.3|44731.3|44753.8|44733.8|44753.8|44733.8|44751.3|44731.3|1
1729498980000|2024-10-21 08:23:00|44751.3|44731.3|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|8
1729498990000|2024-10-21 08:23:10|44749.8|44729.8|44751.3|44731.3|44751.3|44731.3|44748.8|44728.8|3
1729499000000|2024-10-21 08:23:20|44749.8|44729.8|44746.3|44726.3|44749.8|44729.8|44746.3|44726.3|1
1729499010000|2024-10-21 08:23:30|44747.8|44727.8|44746.3|44726.3|44749.8|44729.8|44746.3|44726.3|2
1729499020000|2024-10-21 08:23:40|44745.3|44725.3|44746.3|44726.3|44746.3|44726.3|44745.3|44725.3|0
1729499030000|2024-10-21 08:23:50|44743.8|44723.8|44746.3|44726.3|44747.8|44727.8|44743.8|44723.8|7
1729499040000|2024-10-21 08:24:00|44744.8|44724.8|44723.8|44703.8|44744.8|44724.8|44723.8|44703.8|28
1729499050000|2024-10-21 08:24:10|44724.8|44704.8|44725.3|44705.3|44726.3|44706.3|44724.8|44704.8|9
1729499060000|2024-10-21 08:24:20|44723.8|44703.8|44724.8|44704.8|44724.8|44704.8|44722.8|44702.8|11
1729499070000|2024-10-21 08:24:30|44726.3|44706.3|44723.8|44703.8|44727.3|44707.3|44723.8|44703.8|2
1729499080000|2024-10-21 08:24:40|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|44724.8|44704.8|0
1729499090000|2024-10-21 08:24:50|44724.8|44704.8|44722.8|44702.8|44726.3|44706.3|44722.8|44702.8|10
1729499100000|2024-10-21 08:25:00|44721.8|44701.8|44720.3|44700.3|44722.8|44702.8|44720.3|44700.3|3
1729499110000|2024-10-21 08:25:10|44718.8|44698.8|44726.3|44706.3|44726.3|44706.3|44718.8|44698.8|9
1729499120000|2024-10-21 08:25:20|44728.8|44708.8|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|0
1729499130000|2024-10-21 08:25:30|44728.8|44708.8|44733.8|44713.8|44733.8|44713.8|44728.8|44708.8|4
1729499140000|2024-10-21 08:25:40|44734.8|44714.8|44733.8|44713.8|44736.3|44716.3|44733.8|44713.8|0
1729499150000|2024-10-21 08:25:50|44738.8|44718.8|44738.8|44718.8|44740.3|44720.3|44738.8|44718.8|1
1729499160000|2024-10-21 08:26:00|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|0
1729499170000|2024-10-21 08:26:10|44740.3|44720.3|44738.8|44718.8|44740.3|44720.3|44736.3|44716.3|2
1729499180000|2024-10-21 08:26:20|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|0
1729499190000|2024-10-21 08:26:30|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|44731.8|44711.8|0
1729499200000|2024-10-21 08:26:40|44730.8|44710.8|44726.3|44706.3|44731.3|44711.3|44726.3|44706.3|0
1729499210000|2024-10-21 08:26:50|44729.8|44709.8|44731.3|44711.3|44731.3|44711.3|44726.3|44706.3|0
1729499220000|2024-10-21 08:27:00|44732.3|44712.3|44731.3|44711.3|44733.3|44713.3|44731.3|44711.3|1
1729499230000|2024-10-21 08:27:10|44732.3|44712.3|44731.3|44711.3|44734.8|44714.8|44731.3|44711.3|2
1729499240000|2024-10-21 08:27:20|44732.8|44712.8|44731.3|44711.3|44732.8|44712.8|44731.3|44711.3|2
1729499250000|2024-10-21 08:27:30|44728.8|44708.8|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|0
1729499260000|2024-10-21 08:27:40|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1729499270000|2024-10-21 08:27:50|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|3
1729499280000|2024-10-21 08:28:00|44731.3|44711.3|44732.8|44712.8|44732.8|44712.8|44731.3|44711.3|7
1729499290000|2024-10-21 08:28:10|44733.8|44713.8|44726.3|44706.3|44733.8|44713.8|44726.3|44706.3|9
1729499300000|2024-10-21 08:28:20|44731.3|44711.3|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|7
1729499310000|2024-10-21 08:28:30|44732.3|44712.3|44731.3|44711.3|44733.8|44713.8|44731.3|44711.3|2
1729499330000|2024-10-21 08:28:50|44732.3|44712.3|44731.3|44711.3|44733.8|44713.8|44731.3|44711.3|2
1729499340000|2024-10-21 08:29:00|44733.8|44713.8|44731.3|44711.3|44733.8|44713.8|44731.3|44711.3|3
1729499350000|2024-10-21 08:29:10|44730.3|44710.3|44728.8|44708.8|44730.3|44710.3|44727.8|44707.8|3
1729499360000|2024-10-21 08:29:20|44727.8|44707.8|44726.3|44706.3|44727.8|44707.8|44726.3|44706.3|1
1729499370000|2024-10-21 08:29:30|44725.3|44705.3|44717.8|44697.8|44725.3|44705.3|44717.8|44697.8|7
1729499380000|2024-10-21 08:29:40|44718.8|44698.8|44721.3|44701.3|44723.3|44703.3|44718.8|44698.8|2
1729499390000|2024-10-21 08:29:50|44723.8|44703.8|44718.8|44698.8|44723.8|44703.8|44718.8|44698.8|0
1729499400000|2024-10-21 08:30:00|44719.8|44699.8|44721.3|44701.3|44725.3|44705.3|44719.8|44699.8|4
1729499410000|2024-10-21 08:30:10|44722.8|44702.8|44731.3|44711.3|44731.3|44711.3|44721.3|44701.3|2
1729499420000|2024-10-21 08:30:20|44732.8|44712.8|44730.3|44710.3|44733.8|44713.8|44730.3|44710.3|17
1729499430000|2024-10-21 08:30:30|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|13
1729499460000|2024-10-21 08:31:00|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|44726.3|44706.3|1
1729499470000|2024-10-21 08:31:10|44724.8|44704.8|44726.3|44706.3|44726.3|44706.3|44723.8|44703.8|7
1729499480000|2024-10-21 08:31:20|44727.8|44707.8|44728.8|44708.8|44729.8|44709.8|44727.8|44707.8|0
1729499490000|2024-10-21 08:31:30|44727.8|44707.8|44728.8|44708.8|44728.8|44708.8|44727.8|44707.8|2
1729499500000|2024-10-21 08:31:40|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1729499510000|2024-10-21 08:31:50|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|0
1729499520000|2024-10-21 08:32:00|44729.8|44709.8|44732.8|44712.8|44732.8|44712.8|44729.8|44709.8|7
1729499530000|2024-10-21 08:32:10|44731.8|44711.8|44730.3|44710.3|44732.8|44712.8|44729.3|44709.3|0
1729499540000|2024-10-21 08:32:20|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|2
1729499560000|2024-10-21 08:32:40|44728.8|44708.8|44724.8|44704.8|44728.8|44708.8|44724.8|44704.8|3
1729499570000|2024-10-21 08:32:50|44722.8|44702.8|44722.8|44702.8|44722.8|44702.8|44722.8|44702.8|1
1729499580000|2024-10-21 08:33:00|44720.3|44700.3|44715.3|44695.3|44722.8|44702.8|44715.3|44695.3|5
1729499590000|2024-10-21 08:33:10|44713.8|44693.8|44712.8|44692.8|44713.8|44693.8|44711.3|44691.3|1
1729499600000|2024-10-21 08:33:20|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|1
1729499610000|2024-10-21 08:33:30|44709.3|44689.3|44711.3|44691.3|44711.3|44691.3|44706.3|44686.3|0
1729499620000|2024-10-21 08:33:40|44712.3|44692.3|44711.3|44691.3|44713.8|44693.8|44711.3|44691.3|0
1729499630000|2024-10-21 08:33:50|44712.3|44692.3|44711.3|44691.3|44713.8|44693.8|44711.3|44691.3|0
1729499640000|2024-10-21 08:34:00|44710.3|44690.3|44711.3|44691.3|44711.3|44691.3|44710.3|44690.3|1
1729499650000|2024-10-21 08:34:10|44708.8|44688.8|44709.8|44689.8|44709.8|44689.8|44707.8|44687.8|8
1729499660000|2024-10-21 08:34:20|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|4
1729499670000|2024-10-21 08:34:30|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|0
1729499680000|2024-10-21 08:34:40|44713.8|44693.8|44711.3|44691.3|44714.8|44694.8|44711.3|44691.3|0
1729499690000|2024-10-21 08:34:50|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|1
1729499700000|2024-10-21 08:35:00|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|1
1729499710000|2024-10-21 08:35:10|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|4
1729499720000|2024-10-21 08:35:20|44703.8|44683.8|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|4
1729499730000|2024-10-21 08:35:30|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|4
1729499740000|2024-10-21 08:35:40|44703.8|44683.8|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|2
1729499760000|2024-10-21 08:36:00|44703.8|44683.8|44688.8|44668.8|44703.8|44683.8|44688.8|44668.8|7
1729499770000|2024-10-21 08:36:10|44687.3|44667.3|44692.3|44672.3|44692.3|44672.3|44686.3|44666.3|17
1729499780000|2024-10-21 08:36:20|44696.3|44676.3|44696.3|44676.3|44697.3|44677.3|44696.3|44676.3|0
1729499790000|2024-10-21 08:36:30|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|1
1729499800000|2024-10-21 08:36:40|44696.3|44676.3|44693.8|44673.8|44696.3|44676.3|44693.8|44673.8|0
1729499810000|2024-10-21 08:36:50|44694.8|44674.8|44696.3|44676.3|44696.3|44676.3|44694.8|44674.8|0
1729499820000|2024-10-21 08:37:00|44698.8|44678.8|44698.9|44678.9|44698.9|44678.9|44698.8|44678.8|0
1729499830000|2024-10-21 08:37:10|44699.8|44679.8|44701.4|44681.4|44701.4|44681.4|44699.8|44679.8|2
1729499840000|2024-10-21 08:37:20|44702.3|44682.3|44704.8|44684.8|44707.3|44687.3|44702.3|44682.3|2
1729499850000|2024-10-21 08:37:30|44706.4|44686.4|44707.3|44687.3|44707.3|44687.3|44706.4|44686.4|10
1729499860000|2024-10-21 08:37:40|44708.9|44688.9|44713.9|44693.9|44713.9|44693.9|44708.9|44688.9|0
1729499870000|2024-10-21 08:37:50|44712.9|44692.9|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|0
1729499880000|2024-10-21 08:38:00|44711.4|44691.4|44711.4|44691.4|44713.9|44693.9|44711.4|44691.4|2
1729499890000|2024-10-21 08:38:10|44713.9|44693.9|44713.9|44693.9|44714.8|44694.8|44712.3|44692.3|0
1729499900000|2024-10-21 08:38:20|44714.8|44694.8|44718.9|44698.9|44719.8|44699.8|44714.8|44694.8|7
1729499910000|2024-10-21 08:38:30|44717.9|44697.9|44721.4|44701.4|44721.4|44701.4|44716.4|44696.4|7
1729499920000|2024-10-21 08:38:40|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|1
1729499930000|2024-10-21 08:38:50|44721.4|44701.4|44721.4|44701.4|44723.9|44703.9|44721.4|44701.4|2
1729499950000|2024-10-21 08:39:10|44722.9|44702.9|44721.4|44701.4|44722.9|44702.9|44721.4|44701.4|0
1729499960000|2024-10-21 08:39:20|44723.9|44703.9|44722.9|44702.9|44723.9|44703.9|44722.9|44702.9|0
1729499970000|2024-10-21 08:39:30|44723.9|44703.9|44721.4|44701.4|44723.9|44703.9|44721.4|44701.4|0
1729499980000|2024-10-21 08:39:40|44720.4|44700.4|44718.9|44698.9|44720.4|44700.4|44718.9|44698.9|0
1729499990000|2024-10-21 08:39:50|44721.4|44701.4|44717.9|44697.9|44721.4|44701.4|44717.9|44697.9|5
1729500000000|2024-10-21 08:40:00|44716.9|44696.9|44717.9|44697.9|44717.9|44697.9|44715.4|44695.4|5
1729500010000|2024-10-21 08:40:10|44718.9|44698.9|44716.4|44696.4|44718.9|44698.9|44716.4|44696.4|2
1729500020000|2024-10-21 08:40:20|44717.4|44697.4|44721.4|44701.4|44721.4|44701.4|44717.4|44697.4|2
1729500030000|2024-10-21 08:40:30|44722.4|44702.4|44722.4|44702.4|44722.4|44702.4|44722.4|44702.4|3
1729500040000|2024-10-21 08:40:40|44721.4|44701.4|44728.9|44708.9|44728.9|44708.9|44721.4|44701.4|2
1729500050000|2024-10-21 08:40:50|44727.9|44707.9|44722.9|44702.9|44727.9|44707.9|44722.9|44702.9|4
1729500060000|2024-10-21 08:41:00|44720.4|44700.4|44722.9|44702.9|44722.9|44702.9|44720.4|44700.4|2
1729500070000|2024-10-21 08:41:10|||||||||1
1729500090000|2024-10-21 08:41:30|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|2
1729500100000|2024-10-21 08:41:40|44719.9|44699.9|44721.4|44701.4|44721.4|44701.4|44719.9|44699.9|0
1729500110000|2024-10-21 08:41:50|44723.9|44703.9|44729.9|44709.9|44729.9|44709.9|44722.9|44702.9|5
1729500120000|2024-10-21 08:42:00|44735.4|44715.4|44737.9|44717.9|44737.9|44717.9|44733.9|44713.9|6
1729500130000|2024-10-21 08:42:10|44736.4|44716.4|44733.9|44713.9|44736.4|44716.4|44733.9|44713.9|1
1729500150000|2024-10-21 08:42:30|||||||||1
1729500160000|2024-10-21 08:42:40|||||||||3
1729500170000|2024-10-21 08:42:50|44731.4|44711.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|0
1729500180000|2024-10-21 08:43:00|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|0
1729500190000|2024-10-21 08:43:10|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|1
1729500200000|2024-10-21 08:43:20|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|44733.9|44713.9|2
1729500220000|2024-10-21 08:43:40|44738.4|44718.4|44737.4|44717.4|44738.4|44718.4|44737.4|44717.4|5
1729500240000|2024-10-21 08:44:00|44736.4|44716.4|44737.4|44717.4|44737.4|44717.4|44734.9|44714.9|2
1729500250000|2024-10-21 08:44:10|44738.9|44718.9|44739.9|44719.9|44739.9|44719.9|44738.9|44718.9|2
1729500260000|2024-10-21 08:44:20|44738.9|44718.9|44732.9|44712.9|44741.4|44721.4|44732.9|44712.9|4
1729500270000|2024-10-21 08:44:30|44731.4|44711.4|44728.9|44708.9|44731.4|44711.4|44728.9|44708.9|2
1729500280000|2024-10-21 08:44:40|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|0
1729500290000|2024-10-21 08:44:50|44728.9|44708.9|44726.4|44706.4|44728.9|44708.9|44726.4|44706.4|4
1729500300000|2024-10-21 08:45:00|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|1
1729500310000|2024-10-21 08:45:10|44723.9|44703.9|44726.4|44706.4|44726.4|44706.4|44723.9|44703.9|1
1729500320000|2024-10-21 08:45:20|||||||||1
1729500350000|2024-10-21 08:45:50|44727.4|44707.4|44728.9|44708.9|44728.9|44708.9|44727.4|44707.4|0
1729500360000|2024-10-21 08:46:00|44729.9|44709.9|44731.4|44711.4|44731.4|44711.4|44729.9|44709.9|0
1729500370000|2024-10-21 08:46:10|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|2
1729500400000|2024-10-21 08:46:40|44726.4|44706.4|44723.9|44703.9|44726.4|44706.4|44723.9|44703.9|1
1729500410000|2024-10-21 08:46:50|44718.9|44698.9|44716.4|44696.4|44718.9|44698.9|44716.4|44696.4|3
1729500420000|2024-10-21 08:47:00|44715.4|44695.4|44711.4|44691.4|44715.4|44695.4|44711.4|44691.4|5
1729500430000|2024-10-21 08:47:10|44709.9|44689.9|44711.4|44691.4|44711.4|44691.4|44708.9|44688.9|1
1729500440000|2024-10-21 08:47:20|44713.9|44693.9|44711.4|44691.4|44713.9|44693.9|44711.4|44691.4|0
1729500450000|2024-10-21 08:47:30|44712.4|44692.4|44713.9|44693.9|44715.4|44695.4|44712.4|44692.4|2
1729500470000|2024-10-21 08:47:50|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|0
1729500480000|2024-10-21 08:48:00|44713.9|44693.9|44713.9|44693.9|44713.9|44693.9|44713.9|44693.9|2
1729500490000|2024-10-21 08:48:10|44712.9|44692.9|44705.4|44685.4|44713.9|44693.9|44705.4|44685.4|2
1729500500000|2024-10-21 08:48:20|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|0
1729500520000|2024-10-21 08:48:40|||||||||3
1729500530000|2024-10-21 08:48:50|44702.9|44682.9|44698.9|44678.9|44702.9|44682.9|44698.9|44678.9|0
1729500540000|2024-10-21 08:49:00|||||||||2
1729500550000|2024-10-21 08:49:10|||||||||1
1729500560000|2024-10-21 08:49:20|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|0
1729500590000|2024-10-21 08:49:50|||||||||2
1729500600000|2024-10-21 08:50:00|44699.9|44679.9|44698.9|44678.9|44701.4|44681.4|44698.9|44678.9|0
1729500610000|2024-10-21 08:50:10|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|1
1729500620000|2024-10-21 08:50:20|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|0
1729500630000|2024-10-21 08:50:30|44701.4|44681.4|44705.9|44685.9|44705.9|44685.9|44701.4|44681.4|3
1729500640000|2024-10-21 08:50:40|44707.4|44687.4|44711.4|44691.4|44711.4|44691.4|44707.4|44687.4|0
1729500650000|2024-10-21 08:50:50|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|1
1729500670000|2024-10-21 08:51:10|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|0
1729500680000|2024-10-21 08:51:20|44726.4|44706.4|44728.9|44708.9|44728.9|44708.9|44726.4|44706.4|2
1729500690000|2024-10-21 08:51:30|44727.9|44707.9|44731.4|44711.4|44731.4|44711.4|44726.4|44706.4|7
1729500700000|2024-10-21 08:51:40|||||||||1
1729500710000|2024-10-21 08:51:50|44732.4|44712.4|44736.4|44716.4|44736.4|44716.4|44732.4|44712.4|0
1729500720000|2024-10-21 08:52:00|44737.4|44717.4|44738.9|44718.9|44741.4|44721.4|44737.4|44717.4|5
1729500730000|2024-10-21 08:52:10|||||||||2
1729500750000|2024-10-21 08:52:30|||||||||3
1729500760000|2024-10-21 08:52:40|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|2
1729500780000|2024-10-21 08:53:00|44748.4|44728.4|44760.4|44740.4|44765.4|44745.4|44748.4|44728.4|42
1729500790000|2024-10-21 08:53:10|44762.9|44742.9|44766.4|44746.4|44766.4|44746.4|44762.9|44742.9|3
1729500800000|2024-10-21 08:53:20|44767.9|44747.9|44766.4|44746.4|44768.9|44748.9|44764.9|44744.9|2
1729500810000|2024-10-21 08:53:30|44767.4|44747.4|44756.4|44736.4|44768.9|44748.9|44756.4|44736.4|7
1729500830000|2024-10-21 08:53:50|44755.4|44735.4|44751.4|44731.4|44755.4|44735.4|44751.4|44731.4|0
1729500840000|2024-10-21 08:54:00|44752.4|44732.4|44753.9|44733.9|44753.9|44733.9|44751.4|44731.4|6
1729500850000|2024-10-21 08:54:10|44756.4|44736.4|44756.4|44736.4|44756.4|44736.4|44753.9|44733.9|0
1729500860000|2024-10-21 08:54:20|44753.9|44733.9|44751.4|44731.4|44753.9|44733.9|44751.4|44731.4|2
1729500870000|2024-10-21 08:54:30|44753.9|44733.9|44756.4|44736.4|44756.4|44736.4|44753.9|44733.9|1
1729500890000|2024-10-21 08:54:50|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|1
1729500900000|2024-10-21 08:55:00|44756.4|44736.4|44761.4|44741.4|44761.4|44741.4|44756.4|44736.4|0
1729500910000|2024-10-21 08:55:10|||||||||2
1729500920000|2024-10-21 08:55:20|44762.4|44742.4|44763.9|44743.9|44763.9|44743.9|44762.4|44742.4|2
1729500930000|2024-10-21 08:55:30|44764.9|44744.9|44766.4|44746.4|44766.4|44746.4|44764.9|44744.9|3
1729500940000|2024-10-21 08:55:40|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|44763.9|44743.9|1
1729500950000|2024-10-21 08:55:50|||||||||1
1729500960000|2024-10-21 08:56:00|||||||||2
1729500970000|2024-10-21 08:56:10|44762.4|44742.4|44763.9|44743.9|44763.9|44743.9|44761.4|44741.4|0
1729500980000|2024-10-21 08:56:20|44762.4|44742.4|44763.9|44743.9|44763.9|44743.9|44762.4|44742.4|0
1729500990000|2024-10-21 08:56:30|44762.4|44742.4|44762.4|44742.4|44763.9|44743.9|44762.4|44742.4|0
1729501010000|2024-10-21 08:56:50|44761.4|44741.4|44761.4|44741.4|44761.4|44741.4|44761.4|44741.4|0
1729501020000|2024-10-21 08:57:00|44758.9|44738.9|44753.9|44733.9|44758.9|44738.9|44753.9|44733.9|8
1729501030000|2024-10-21 08:57:10|44752.4|44732.4|44751.4|44731.4|44754.9|44734.9|44751.4|44731.4|0
1729501040000|2024-10-21 08:57:20|44748.9|44728.9|44748.9|44728.9|44751.4|44731.4|44748.9|44728.9|2
1729501050000|2024-10-21 08:57:30|44751.4|44731.4|44753.9|44733.9|44753.9|44733.9|44751.4|44731.4|12
1729501060000|2024-10-21 08:57:40|44748.9|44728.9|44748.9|44728.9|44751.4|44731.4|44748.9|44728.9|11
1729501070000|2024-10-21 08:57:50|44746.4|44726.4|44741.4|44721.4|44746.4|44726.4|44741.4|44721.4|3
1729501080000|2024-10-21 08:58:00|44738.9|44718.9|44739.4|44719.4|44741.4|44721.4|44738.9|44718.9|1
1729501090000|2024-10-21 08:58:10|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|0
1729501100000|2024-10-21 08:58:20|44735.4|44715.4|44733.9|44713.9|44735.4|44715.4|44733.9|44713.9|2
1729501110000|2024-10-21 08:58:30|44730.4|44710.4|44731.4|44711.4|44731.4|44711.4|44729.9|44709.9|0
1729501130000|2024-10-21 08:58:50|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|0
1729501140000|2024-10-21 08:59:00|44731.4|44711.4|44728.9|44708.9|44731.4|44711.4|44728.9|44708.9|2
1729501150000|2024-10-21 08:59:10|44727.9|44707.9|44726.9|44706.9|44727.9|44707.9|44726.9|44706.9|1
1729501160000|2024-10-21 08:59:20|44724.4|44704.4|44720.9|44700.9|44724.4|44704.4|44720.9|44700.9|0
1729501170000|2024-10-21 08:59:30|44719.4|44699.4|44718.4|44698.4|44719.4|44699.4|44718.4|44698.4|0
1729501180000|2024-10-21 08:59:40|44719.4|44699.4|44714.4|44694.4|44719.4|44699.4|44713.4|44693.4|1
1729501190000|2024-10-21 08:59:50|44703.4|44683.4|44699.4|44679.4|44703.4|44683.4|44699.4|44679.4|8
1729501200000|2024-10-21 09:00:00|44698.4|44678.4|44693.9|44673.9|44698.4|44678.4|44689.4|44669.4|5
1729501210000|2024-10-21 09:00:10|44695.4|44675.4|44701.9|44681.9|44701.9|44681.9|44695.4|44675.4|3
1729501230000|2024-10-21 09:00:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1729501240000|2024-10-21 09:00:40|44706.4|44686.4|44706.4|44686.4|44706.4|44686.4|44705.4|44685.4|2
1729501260000|2024-10-21 09:01:00|44708.9|44688.9|44707.9|44687.9|44709.9|44689.9|44707.9|44687.9|3
1729501270000|2024-10-21 09:01:10|44705.9|44685.9|44701.9|44681.9|44707.9|44687.9|44701.9|44681.9|7
1729501280000|2024-10-21 09:01:20|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|5
1729501290000|2024-10-21 09:01:30|44705.4|44685.4|44712.9|44692.9|44712.9|44692.9|44705.4|44685.4|1
1729501300000|2024-10-21 09:01:40|44717.9|44697.9|44720.4|44700.4|44721.4|44701.4|44714.4|44694.4|3
1729501310000|2024-10-21 09:01:50|44719.4|44699.4|44719.4|44699.4|44722.9|44702.9|44717.9|44697.9|1
1729501320000|2024-10-21 09:02:00|44717.9|44697.9|44716.9|44696.9|44717.9|44697.9|44716.9|44696.9|2
1729501330000|2024-10-21 09:02:10|44715.9|44695.9|44712.9|44692.9|44715.9|44695.9|44710.4|44690.4|1
1729501340000|2024-10-21 09:02:20|44711.4|44691.4|44708.9|44688.9|44711.4|44691.4|44708.9|44688.9|0
1729501350000|2024-10-21 09:02:30|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|1
1729501360000|2024-10-21 09:02:40|44706.9|44686.9|44719.4|44699.4|44719.4|44699.4|44703.9|44683.9|48
1729501370000|2024-10-21 09:02:50|44720.4|44700.4|44726.4|44706.4|44726.4|44706.4|44720.4|44700.4|2
1729501380000|2024-10-21 09:03:00|44724.9|44704.9|44726.4|44706.4|44726.4|44706.4|44724.9|44704.9|2
1729501400000|2024-10-21 09:03:20|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44726.9|44706.9|2
1729501410000|2024-10-21 09:03:30|44726.9|44706.9|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|1
1729501420000|2024-10-21 09:03:40|44730.4|44710.4|44725.4|44705.4|44730.4|44710.4|44725.4|44705.4|0
1729501440000|2024-10-21 09:04:00|44726.4|44706.4|44730.4|44710.4|44730.4|44710.4|44726.4|44706.4|1
1729501470000|2024-10-21 09:04:30|44729.5|44709.5|44726|44706|44729.5|44709.5|44726|44706|0
1729501480000|2024-10-21 09:04:40|44729.5|44709.5|44730.4|44710.4|44730.4|44710.4|44729.5|44709.5|1
1729501490000|2024-10-21 09:04:50|44729.5|44709.5|44732|44712|44732|44712|44729.5|44709.5|2
1729501510000|2024-10-21 09:05:10|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|1
1729501520000|2024-10-21 09:05:20|44727.5|44707.5|44722|44702|44727.5|44707.5|44722|44702|2
1729501530000|2024-10-21 09:05:30|44724.5|44704.5|44723|44703|44724.5|44704.5|44723|44703|1
1729501540000|2024-10-21 09:05:40|44724.5|44704.5|44725.5|44705.5|44725.5|44705.5|44724.5|44704.5|3
1729501550000|2024-10-21 09:05:50|44728|44708|44724.5|44704.5|44728|44708|44724.5|44704.5|0
1729501570000|2024-10-21 09:06:10|44728|44708|44728|44708|44728|44708|44728|44708|1
1729501590000|2024-10-21 09:06:30|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|0
1729501600000|2024-10-21 09:06:40|44722.5|44702.5|44700.5|44680.5|44722.5|44702.5|44700.5|44680.5|38
1729501610000|2024-10-21 09:06:50|44703|44683|44708|44688|44711.4|44691.4|44703|44683|3
1729501620000|2024-10-21 09:07:00|44709.5|44689.5|44713|44693|44713|44693|44709.5|44689.5|2
1729501630000|2024-10-21 09:07:10|44709.5|44689.5|44713|44693|44713|44693|44709.5|44689.5|1
1729501640000|2024-10-21 09:07:20|44714.5|44694.5|44714.5|44694.5|44717|44697|44714.5|44694.5|0
1729501650000|2024-10-21 09:07:30|44715.5|44695.5|44717|44697|44717|44697|44713|44693|1
1729501660000|2024-10-21 09:07:40|44714.5|44694.5|44713|44693|44714.5|44694.5|44713|44693|1
1729501670000|2024-10-21 09:07:50|44714.5|44694.5|44713|44693|44714.5|44694.5|44713|44693|1
1729501680000|2024-10-21 09:08:00|44710.5|44690.5|44714.5|44694.5|44714.5|44694.5|44710.5|44690.5|5
1729501690000|2024-10-21 09:08:10|44718|44698|44719|44699|44719|44699|44718|44698|0
1729501700000|2024-10-21 09:08:20|44720.5|44700.5|44727|44707|44727|44707|44720.5|44700.5|1
1729501710000|2024-10-21 09:08:30|44728|44708|44729.5|44709.5|44729.5|44709.5|44727|44707|0
1729501720000|2024-10-21 09:08:40|44728|44708|44727|44707|44728|44708|44727|44707|2
1729501730000|2024-10-21 09:08:50|44725.5|44705.5|44727|44707|44727|44707|44725.5|44705.5|0
1729501740000|2024-10-21 09:09:00|44721|44701|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|0
1729501750000|2024-10-21 09:09:10|44723|44703|44711|44691|44724.5|44704.5|44711|44691|5
1729501760000|2024-10-21 09:09:20|44709.5|44689.5|44696|44676|44709.5|44689.5|44696|44676|0
1729501770000|2024-10-21 09:09:30|44697|44677|44696|44676|44699.5|44679.5|44696|44676|0
1729501780000|2024-10-21 09:09:40|44698.5|44678.5|44694.5|44674.5|44698.5|44678.5|44694.5|44674.5|1
1729501790000|2024-10-21 09:09:50|44693|44673|44689.5|44669.5|44693|44673|44689.5|44669.5|1
1729501800000|2024-10-21 09:10:00|44692|44672|44698|44678|44698|44678|44689.5|44669.5|9
1729501810000|2024-10-21 09:10:10|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|1
1729501820000|2024-10-21 09:10:20|44702|44682|44699.5|44679.5|44702|44682|44699.5|44679.5|0
1729501830000|2024-10-21 09:10:30|44700.5|44680.5|44703|44683|44703|44683|44700.5|44680.5|0
1729501840000|2024-10-21 09:10:40|44701|44681|44703|44683|44703|44683|44699.5|44679.5|0
1729501850000|2024-10-21 09:10:50|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|0
1729501860000|2024-10-21 09:11:00|44703|44683|44703|44683|44703|44683|44703|44683|1
1729501870000|2024-10-21 09:11:10|44702|44682|44689.5|44669.5|44702|44682|44689.5|44669.5|1
1729501880000|2024-10-21 09:11:20|44693|44673|44686|44666|44693|44673|44684.5|44664.5|31
1729501890000|2024-10-21 09:11:30|44684.5|44664.5|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|11
1729501900000|2024-10-21 09:11:40|44678.5|44658.5|44678|44658|44679.5|44659.5|44677|44657|2
1729501910000|2024-10-21 09:11:50|44679.5|44659.5|44677|44657|44679.5|44659.5|44677|44657|0
1729501920000|2024-10-21 09:12:00|44678|44658|44679.5|44659.5|44683|44663|44678|44658|7
1729501930000|2024-10-21 09:12:10|44678.5|44658.5|44675.5|44655.5|44678.5|44658.5|44675.5|44655.5|2
1729501940000|2024-10-21 09:12:20|44674.5|44654.5|44675.5|44655.5|44677|44657|44674.5|44654.5|7
1729501950000|2024-10-21 09:12:30|44677|44657|44673|44653|44677|44657|44673|44653|8
1729501960000|2024-10-21 09:12:40|44674.5|44654.5|44674.5|44654.5|44676|44656|44674.5|44654.5|1
1729501970000|2024-10-21 09:12:50|44675.5|44655.5|44676|44656|44678|44658|44674.5|44654.5|0
1729501980000|2024-10-21 09:13:00|44674.5|44654.5|44675.5|44655.5|44679.5|44659.5|44674.5|44654.5|1
1729501990000|2024-10-21 09:13:10|44677|44657|44678|44658|44678|44658|44674.5|44654.5|4
1729502000000|2024-10-21 09:13:20|44677|44657|44674.5|44654.5|44677|44657|44674.5|44654.5|2
1729502020000|2024-10-21 09:13:40|44672|44652|44672|44652|44672|44652|44672|44652|4
1729502030000|2024-10-21 09:13:50|44669.5|44649.5|44668|44648|44669.5|44649.5|44668|44648|14
1729502040000|2024-10-21 09:14:00|44667|44647|44657|44637|44667|44647|44657|44637|20
1729502050000|2024-10-21 09:14:10|44655.5|44635.5|44659.5|44639.5|44659.5|44639.5|44655.5|44635.5|2
1729502060000|2024-10-21 09:14:20|44662|44642|44659.5|44639.5|44662|44642|44659.5|44639.5|3
1729502070000|2024-10-21 09:14:30|||||||||8
1729502090000|2024-10-21 09:14:50|44661|44641|44664.5|44644.5|44664.5|44644.5|44661|44641|1
1729502100000|2024-10-21 09:15:00|44663|44643|44667|44647|44668|44648|44662|44642|1
1729502110000|2024-10-21 09:15:10|44668|44648|44667|44647|44669.5|44649.5|44667|44647|4
1729502120000|2024-10-21 09:15:20|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|7
1729502130000|2024-10-21 09:15:30|44665.5|44645.5|44669.5|44649.5|44669.5|44649.5|44665.5|44645.5|2
1729502140000|2024-10-21 09:15:40|44668|44648|44668|44648|44668|44648|44668|44648|2
1729502160000|2024-10-21 09:16:00|44664.5|44644.5|44667|44647|44667|44647|44663|44643|2
1729502170000|2024-10-21 09:16:10|||||||||1
1729502180000|2024-10-21 09:16:20|44664.5|44644.5|44657|44637|44664.5|44644.5|44657|44637|51
1729502190000|2024-10-21 09:16:30|44654|44634|44647|44627|44654|44634|44647|44627|3
1729502200000|2024-10-21 09:16:40|44643|44623|44641.5|44621.5|44643|44623|44641.5|44621.5|7
1729502210000|2024-10-21 09:16:50|44640.5|44620.5|44638|44618|44640.5|44620.5|44638|44618|1
1729502220000|2024-10-21 09:17:00|44637|44617|44613|44593|44637|44617|44613|44593|9
1729502230000|2024-10-21 09:17:10|44614.5|44594.5|44619.5|44599.5|44619.5|44599.5|44614.5|44594.5|3
1729502240000|2024-10-21 09:17:20|44618|44598|44618|44598|44618|44598|44618|44598|6
1729502250000|2024-10-21 09:17:30|||||||||2
1729502260000|2024-10-21 09:17:40|44615.5|44595.5|44613|44593|44617|44597|44613|44593|16
1729502270000|2024-10-21 09:17:50|44612|44592|44612|44592|44612|44592|44610.5|44590.5|1
1729502280000|2024-10-21 09:18:00|44610.5|44590.5|44604.5|44584.5|44610.5|44590.5|44603.5|44583.5|14
1729502290000|2024-10-21 09:18:10|44603.5|44583.5|44598.5|44578.5|44604.5|44584.5|44598.5|44578.5|10
1729502300000|2024-10-21 09:18:20|44600|44580|44586|44566|44600|44580|44586|44566|26
1729502320000|2024-10-21 09:18:40|44585|44565|44580|44560|44585|44565|44580|44560|10
1729502330000|2024-10-21 09:18:50|44575|44555|44577.5|44557.5|44580|44560|44575|44555|4
1729502340000|2024-10-21 09:19:00|44576|44556|44565|44545|44576|44556|44565|44545|10
1729502350000|2024-10-21 09:19:10|44560|44540|44566|44546|44566|44546|44559|44539|8
1729502360000|2024-10-21 09:19:20|44565|44545|44566|44546|44566|44546|44565|44545|17
1729502370000|2024-10-21 09:19:30|44570|44550|44555|44535|44571|44551|44555|44535|33
1729502380000|2024-10-21 09:19:40|44556|44536|44562.5|44542.5|44562.5|44542.5|44555|44535|13
1729502390000|2024-10-21 09:19:50|44565|44545|44576|44556|44576|44556|44565|44545|7
1729502400000|2024-10-21 09:20:00|44575|44555|44562.5|44542.5|44575|44555|44559|44539|5
1729502410000|2024-10-21 09:20:10|44557.5|44537.5|44562.5|44542.5|44562.5|44542.5|44557.5|44537.5|0
1729502420000|2024-10-21 09:20:20|44560|44540|44556|44536|44561.5|44541.5|44556|44536|5
1729502430000|2024-10-21 09:20:30|44560|44540|44547.5|44527.5|44560|44540|44547.5|44527.5|14
1729502440000|2024-10-21 09:20:40|44545|44525|44546|44526|44546|44526|44545|44525|6
1729502450000|2024-10-21 09:20:50|44547.5|44527.5|44546|44526|44547.5|44527.5|44545|44525|5
1729502460000|2024-10-21 09:21:00|44554.5|44534.5|44560|44540|44560|44540|44554.5|44534.5|3
1729502470000|2024-10-21 09:21:10|44561|44541|44561|44541|44564.5|44544.5|44561|44541|10
1729502480000|2024-10-21 09:21:20|44562.5|44542.5|44559|44539|44562.5|44542.5|44559|44539|1
1729502500000|2024-10-21 09:21:40|44560|44540|44559|44539|44561.5|44541.5|44559|44539|1
1729502510000|2024-10-21 09:21:50|44553|44533|44549|44529|44553|44533|44549|44529|6
1729502520000|2024-10-21 09:22:00|44547.5|44527.5|44540|44520|44547.5|44527.5|44540|44520|9
1729502530000|2024-10-21 09:22:10|44539|44519|44535|44515|44539|44519|44535|44515|7
1729502540000|2024-10-21 09:22:20|44534|44514|44528.5|44508.5|44535|44515|44528.5|44508.5|10
1729502550000|2024-10-21 09:22:30|44530|44510|44532|44512|44532|44512|44530|44510|5
1729502560000|2024-10-21 09:22:40|44533.5|44513.5|44535|44515|44536|44516|44533.5|44513.5|3
1729502570000|2024-10-21 09:22:50|44532.5|44512.5|44527.5|44507.5|44532.5|44512.5|44527.5|44507.5|0
1729502580000|2024-10-21 09:23:00|44529|44509|44529|44509|44531|44511|44529|44509|8
1729502590000|2024-10-21 09:23:10|44526|44506|44526|44506|44527.5|44507.5|44526|44506|1
1729502600000|2024-10-21 09:23:20|44527.5|44507.5|44527.5|44507.5|44531|44511|44527.5|44507.5|4
1729502610000|2024-10-21 09:23:30|44526.5|44506.5|44525|44505|44527.5|44507.5|44525|44505|4
1729502620000|2024-10-21 09:23:40|44526|44506|44526|44506|44526|44506|44526|44506|2
1729502630000|2024-10-21 09:23:50|44525|44505|44527.5|44507.5|44527.5|44507.5|44522.5|44502.5|1
1729502640000|2024-10-21 09:24:00|44528.5|44508.5|44527.5|44507.5|44528.5|44508.5|44527.5|44507.5|1
1729502650000|2024-10-21 09:24:10|44528.5|44508.5|44536|44516|44536|44516|44528.5|44508.5|10
1729502660000|2024-10-21 09:24:20|44535|44515|44537|44517|44538.5|44518.5|44535|44515|2
1729502670000|2024-10-21 09:24:30|44538.5|44518.5|44545|44525|44545|44525|44538.5|44518.5|7
1729502680000|2024-10-21 09:24:40|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|1
1729502690000|2024-10-21 09:24:50|44548.5|44528.5|44547.5|44527.5|44550|44530|44547.5|44527.5|3
1729502700000|2024-10-21 09:25:00|44546.5|44526.5|44542.5|44522.5|44546.5|44526.5|44542.5|44522.5|1
1729502720000|2024-10-21 09:25:20|44541.5|44521.5|44547.5|44527.5|44547.5|44527.5|44541.5|44521.5|9
1729502730000|2024-10-21 09:25:30|44550|44530|44552.5|44532.5|44552.5|44532.5|44550|44530|6
1729502740000|2024-10-21 09:25:40|44550|44530|44550|44530|44550|44530|44550|44530|5
1729502750000|2024-10-21 09:25:50|44558.5|44538.5|44566|44546|44566|44546|44558.5|44538.5|10
1729502760000|2024-10-21 09:26:00|44567.5|44547.5|44577.5|44557.5|44577.5|44557.5|44567.5|44547.5|21
1729502780000|2024-10-21 09:26:20|44578.5|44558.5|44582.5|44562.5|44582.5|44562.5|44578.5|44558.5|0
1729502800000|2024-10-21 09:26:40|44585|44565|44588.5|44568.5|44589.5|44569.5|44585|44565|40
1729502810000|2024-10-21 09:26:50|44589.5|44569.5|44591|44571|44591|44571|44588.5|44568.5|1
1729502820000|2024-10-21 09:27:00|44592.5|44572.5|44592.5|44572.5|44592.5|44572.5|44592.5|44572.5|4
1729502830000|2024-10-21 09:27:10|44595|44575|44596|44576|44596|44576|44595|44575|3
1729502840000|2024-10-21 09:27:20|44595|44575|44604.5|44584.5|44604.5|44584.5|44595|44575|2
1729502850000|2024-10-21 09:27:30|44603.5|44583.5|44605.5|44585.5|44605.5|44585.5|44603.5|44583.5|7
1729502860000|2024-10-21 09:27:40|44607|44587|44606|44586|44607|44587|44606|44586|4
1729502870000|2024-10-21 09:27:50|44605.5|44585.5|44609.5|44589.5|44609.5|44589.5|44604.5|44584.5|8
1729502880000|2024-10-21 09:28:00|44612|44592|44612|44592|44612|44592|44612|44592|0
1729502890000|2024-10-21 09:28:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1729502900000|2024-10-21 09:28:20|44617|44597|44627|44607|44627|44607|44617|44597|10
1729502910000|2024-10-21 09:28:30|44626|44606|44624.5|44604.5|44626|44606|44624.5|44604.5|28
1729502920000|2024-10-21 09:28:40|44628|44608|44629.5|44609.5|44629.5|44609.5|44624.5|44604.5|0
1729502930000|2024-10-21 09:28:50|44631.5|44611.5|44632|44612|44632|44612|44629.5|44609.5|2
1729502940000|2024-10-21 09:29:00|||||||||1
1729502950000|2024-10-21 09:29:10|||||||||1
1729502970000|2024-10-21 09:29:30|44630.5|44610.5|44629.5|44609.5|44632|44612|44629.5|44609.5|1
1729502980000|2024-10-21 09:29:40|44632|44612|44634.5|44614.5|44634.5|44614.5|44629.5|44609.5|2
1729502990000|2024-10-21 09:29:50|44632|44612|44632|44612|44632|44612|44632|44612|0
1729503000000|2024-10-21 09:30:00|44630|44610|44626|44606|44630|44610|44626|44606|7
1729503010000|2024-10-21 09:30:10|44624.1|44604.1|44609.5|44589.5|44624.1|44604.1|44609.5|44589.5|3
1729503020000|2024-10-21 09:30:20|44607|44587|44599.5|44579.5|44607|44587|44599.5|44579.5|5
1729503030000|2024-10-21 09:30:30|44598.5|44578.5|44597|44577|44598.5|44578.5|44597|44577|0
1729503050000|2024-10-21 09:30:50|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|1
1729503060000|2024-10-21 09:31:00|44592|44572|44597|44577|44597|44577|44592|44572|5
1729503070000|2024-10-21 09:31:10|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|0
1729503080000|2024-10-21 09:31:20|44597|44577|44594.5|44574.5|44599.5|44579.5|44594.5|44574.5|1
1729503090000|2024-10-21 09:31:30|44593.5|44573.5|44592|44572|44594.5|44574.5|44592|44572|1
1729503100000|2024-10-21 09:31:40|44593.5|44573.5|44597|44577|44597|44577|44592|44572|1
1729503110000|2024-10-21 09:31:50|44594.5|44574.5|44589.5|44569.5|44599.5|44579.5|44589.5|44569.5|4
1729503120000|2024-10-21 09:32:00|44587|44567|44572.6|44552.6|44587|44567|44571.1|44551.1|2
1729503130000|2024-10-21 09:32:10|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|2
1729503140000|2024-10-21 09:32:20|44570.5|44550.5|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1729503150000|2024-10-21 09:32:30|44572|44552|44569.5|44549.5|44572|44552|44567|44547|0
1729503160000|2024-10-21 09:32:40|44568.6|44548.6|44567|44547|44569.5|44549.5|44567|44547|0
1729503170000|2024-10-21 09:32:50|44569.5|44549.5|44572|44552|44572|44552|44567|44547|3
1729503180000|2024-10-21 09:33:00|44569.5|44549.5|44571.1|44551.1|44571.1|44551.1|44569.5|44549.5|0
1729503190000|2024-10-21 09:33:10|44572|44552|44574.5|44554.5|44577|44557|44572|44552|1
1729503200000|2024-10-21 09:33:20|44575.5|44555.5|44584.5|44564.5|44584.5|44564.5|44575.5|44555.5|1
1729503210000|2024-10-21 09:33:30|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|0
1729503220000|2024-10-21 09:33:40|44582.1|44562.1|44579.6|44559.6|44582.1|44562.1|44579.6|44559.6|0
1729503230000|2024-10-21 09:33:50|44580.5|44560.5|44584.6|44564.6|44584.6|44564.6|44580.5|44560.5|6
1729503240000|2024-10-21 09:34:00|||||||||1
1729503270000|2024-10-21 09:34:30|44583|44563|44574.6|44554.6|44583|44563|44574.6|44554.6|3
1729503280000|2024-10-21 09:34:40|44577.1|44557.1|44579.6|44559.6|44579.6|44559.6|44574.6|44554.6|1
1729503300000|2024-10-21 09:35:00|44582.1|44562.1|44579.6|44559.6|44582.1|44562.1|44579.6|44559.6|0
1729503310000|2024-10-21 09:35:10|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|44584.6|44564.6|0
1729503320000|2024-10-21 09:35:20|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|1
1729503330000|2024-10-21 09:35:30|44592.1|44572.1|44594.6|44574.6|44594.6|44574.6|44592.1|44572.1|2
1729503340000|2024-10-21 09:35:40|44597.1|44577.1|44602.1|44582.1|44604.6|44584.6|44597.1|44577.1|3
1729503350000|2024-10-21 09:35:50|44604.6|44584.6|44607.1|44587.1|44607.1|44587.1|44602.1|44582.1|1
1729503370000|2024-10-21 09:36:10|44605.6|44585.6|44604.6|44584.6|44605.6|44585.6|44604.6|44584.6|2
1729503380000|2024-10-21 09:36:20|||||||||1
1729503390000|2024-10-21 09:36:30|44605.6|44585.6|44607.1|44587.1|44607.1|44587.1|44605.6|44585.6|0
1729503400000|2024-10-21 09:36:40|44606.1|44586.1|44609.6|44589.6|44609.6|44589.6|44603.1|44583.1|1
1729503410000|2024-10-21 09:36:50|44612.1|44592.1|44614.6|44594.6|44614.6|44594.6|44612.1|44592.1|0
1729503420000|2024-10-21 09:37:00|44612.6|44592.6|44604.6|44584.6|44612.6|44592.6|44604.6|44584.6|1
1729503430000|2024-10-21 09:37:10|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|1
1729503440000|2024-10-21 09:37:20|44601.1|44581.1|44599.6|44579.6|44601.1|44581.1|44599.6|44579.6|1
1729503480000|2024-10-21 09:38:00|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|4
1729503490000|2024-10-21 09:38:10|44598.1|44578.1|44599.6|44579.6|44600.6|44580.6|44598.1|44578.1|0
1729503500000|2024-10-21 09:38:20|44600.6|44580.6|44602.1|44582.1|44602.1|44582.1|44600.6|44580.6|0
1729503510000|2024-10-21 09:38:30|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|2
1729503520000|2024-10-21 09:38:40|44599.6|44579.6|44600.6|44580.6|44600.6|44580.6|44599.6|44579.6|2
1729503530000|2024-10-21 09:38:50|44599.6|44579.6|44597.1|44577.1|44602.1|44582.1|44597.1|44577.1|1
1729503550000|2024-10-21 09:39:10|44594.6|44574.6|44594.6|44574.6|44596.1|44576.1|44594.6|44574.6|0
1729503560000|2024-10-21 09:39:20|44597.1|44577.1|44593.6|44573.6|44597.1|44577.1|44593.6|44573.6|3
1729503570000|2024-10-21 09:39:30|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|0
1729503580000|2024-10-21 09:39:40|44589.6|44569.6|44589.6|44569.6|44592.1|44572.1|44588.6|44568.6|5
1729503590000|2024-10-21 09:39:50|44592.1|44572.1|44592.1|44572.1|44594.6|44574.6|44592.1|44572.1|1
1729503600000|2024-10-21 09:40:00|44593.6|44573.6|44593.1|44573.1|44594.6|44574.6|44592.1|44572.1|3
1729503620000|2024-10-21 09:40:20|44594.6|44574.6|44595.6|44575.6|44595.6|44575.6|44594.6|44574.6|1
1729503630000|2024-10-21 09:40:30|44596.6|44576.6|44594.6|44574.6|44598.1|44578.1|44594.6|44574.6|1
1729503640000|2024-10-21 09:40:40|44598.1|44578.1|44599.6|44579.6|44599.6|44579.6|44598.1|44578.1|0
1729503650000|2024-10-21 09:40:50|44596.1|44576.1|44594.6|44574.6|44599.6|44579.6|44594.6|44574.6|0
1729503660000|2024-10-21 09:41:00|44593.6|44573.6|44592.1|44572.1|44593.6|44573.6|44592.1|44572.1|1
1729503670000|2024-10-21 09:41:10|44594.6|44574.6|44589.6|44569.6|44594.6|44574.6|44589.6|44569.6|0
1729503680000|2024-10-21 09:41:20|44588.1|44568.1|44586.1|44566.1|44588.1|44568.1|44584.6|44564.6|3
1729503690000|2024-10-21 09:41:30|44584.6|44564.6|44584.6|44564.6|44586.1|44566.1|44584.6|44564.6|0
1729503700000|2024-10-21 09:41:40|44587.1|44567.1|44584.6|44564.6|44587.1|44567.1|44584.6|44564.6|1
1729503710000|2024-10-21 09:41:50|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|0
1729503720000|2024-10-21 09:42:00|44581.1|44561.1|44582.1|44562.1|44582.1|44562.1|44579.6|44559.6|1
1729503730000|2024-10-21 09:42:10|44583.6|44563.6|44579.6|44559.6|44583.6|44563.6|44579.6|44559.6|5
1729503740000|2024-10-21 09:42:20|44578.6|44558.6|44574.6|44554.6|44578.6|44558.6|44574.6|44554.6|4
1729503750000|2024-10-21 09:42:30|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|2
1729503760000|2024-10-21 09:42:40|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|44572.1|44552.1|0
1729503770000|2024-10-21 09:42:50|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|3
1729503780000|2024-10-21 09:43:00|44575.6|44555.6|44577.1|44557.1|44577.1|44557.1|44575.6|44555.6|0
1729503790000|2024-10-21 09:43:10|44579.6|44559.6|44579.6|44559.6|44579.6|44559.6|44577.1|44557.1|1
1729503800000|2024-10-21 09:43:20|44578.6|44558.6|44577.1|44557.1|44579.6|44559.6|44577.1|44557.1|2
1729503810000|2024-10-21 09:43:30|44578.1|44558.1|44577.1|44557.1|44579.6|44559.6|44577.1|44557.1|1
1729503820000|2024-10-21 09:43:40|44582.1|44562.1|44584.1|44564.1|44584.1|44564.1|44582.1|44562.1|1
1729503830000|2024-10-21 09:43:50|44585.6|44565.6|44588.1|44568.1|44588.1|44568.1|44584.6|44564.6|3
1729503840000|2024-10-21 09:44:00|44589.6|44569.6|44589.6|44569.6|44592.1|44572.1|44589.6|44569.6|1
1729503850000|2024-10-21 09:44:10|44590.6|44570.6|44592.1|44572.1|44592.1|44572.1|44589.6|44569.6|0
1729503860000|2024-10-21 09:44:20|44589.6|44569.6|44593.1|44573.1|44593.1|44573.1|44589.6|44569.6|1
1729503870000|2024-10-21 09:44:30|44592.1|44572.1|44594.6|44574.6|44594.6|44574.6|44589.6|44569.6|1
1729503880000|2024-10-21 09:44:40|44593.6|44573.6|44594.6|44574.6|44594.6|44574.6|44592.1|44572.1|1
1729503900000|2024-10-21 09:45:00|44593.6|44573.6|44592.1|44572.1|44594.6|44574.6|44592.1|44572.1|2
1729503910000|2024-10-21 09:45:10|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|3
1729503920000|2024-10-21 09:45:20|44596.6|44576.6|44599.6|44579.6|44599.6|44579.6|44596.6|44576.6|1
1729503930000|2024-10-21 09:45:30|44602.1|44582.1|44604.6|44584.6|44604.6|44584.6|44602.1|44582.1|0
1729503940000|2024-10-21 09:45:40|44605.6|44585.6|44608.1|44588.1|44608.1|44588.1|44605.6|44585.6|1
1729503950000|2024-10-21 09:45:50|44607.1|44587.1|44618.1|44598.1|44618.1|44598.1|44607.1|44587.1|11
1729503960000|2024-10-21 09:46:00|44615.6|44595.6|44616.6|44596.6|44616.6|44596.6|44615.6|44595.6|3
1729503970000|2024-10-21 09:46:10|44618.1|44598.1|44616.6|44596.6|44618.1|44598.1|44616.6|44596.6|7
1729503980000|2024-10-21 09:46:20|44615.6|44595.6|44614.6|44594.6|44615.6|44595.6|44614.6|44594.6|1
1729503990000|2024-10-21 09:46:30|44615.6|44595.6|44613.1|44593.1|44615.6|44595.6|44613.1|44593.1|1
1729504000000|2024-10-21 09:46:40|44614.1|44594.1|44618.1|44598.1|44618.1|44598.1|44614.1|44594.1|2
1729504010000|2024-10-21 09:46:50|||||||||1
1729504030000|2024-10-21 09:47:10|44615.6|44595.6|44614.6|44594.6|44615.6|44595.6|44614.6|44594.6|1
1729504040000|2024-10-21 09:47:20|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|0
1729504060000|2024-10-21 09:47:40|44612.1|44592.1|44608.1|44588.1|44612.1|44592.1|44608.1|44588.1|1
1729504080000|2024-10-21 09:48:00|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|0
1729504090000|2024-10-21 09:48:10|44606.1|44586.1|44603.1|44583.1|44606.1|44586.1|44603.1|44583.1|0
1729504100000|2024-10-21 09:48:20|44601.6|44581.6|44597.6|44577.6|44601.6|44581.6|44589.6|44569.6|9
1729504110000|2024-10-21 09:48:30|44600.6|44580.6|44605.6|44585.6|44605.6|44585.6|44600.6|44580.6|2
1729504120000|2024-10-21 09:48:40|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|0
1729504130000|2024-10-21 09:48:50|44609.1|44589.1|44605.6|44585.6|44611.6|44591.6|44605.6|44585.6|2
1729504140000|2024-10-21 09:49:00|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1729504150000|2024-10-21 09:49:10|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|0
1729504160000|2024-10-21 09:49:20|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|0
1729504170000|2024-10-21 09:49:30|44595.1|44575.1|44586.1|44566.1|44595.1|44575.1|44586.1|44566.1|1
1729504180000|2024-10-21 09:49:40|44585.1|44565.1|44585.6|44565.6|44585.6|44565.6|44582.1|44562.1|2
1729504190000|2024-10-21 09:49:50|44584.6|44564.6|44583.1|44563.1|44584.6|44564.6|44582.1|44562.1|2
1729504200000|2024-10-21 09:50:00|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|5
1729504210000|2024-10-21 09:50:10|44579.6|44559.6|44577.1|44557.1|44579.6|44559.6|44577.1|44557.1|2
1729504230000|2024-10-21 09:50:30|44573.1|44553.1|44568.1|44548.1|44573.1|44553.1|44568.1|44548.1|0
1729504240000|2024-10-21 09:50:40|44567.1|44547.1|44565.6|44545.6|44567.1|44547.1|44565.6|44545.6|1
1729504250000|2024-10-21 09:50:50|44563.1|44543.1|44562.1|44542.1|44563.1|44543.1|44562.1|44542.1|1
1729504260000|2024-10-21 09:51:00|44560.6|44540.6|44533.1|44513.1|44560.6|44540.6|44533.1|44513.1|24
1729504270000|2024-10-21 09:51:10|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|8
1729504280000|2024-10-21 09:51:20|44539.1|44519.1|44544.1|44524.1|44544.1|44524.1|44539.1|44519.1|2
1729504290000|2024-10-21 09:51:30|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|1
1729504300000|2024-10-21 09:51:40|44543.1|44523.1|44548.1|44528.1|44550.6|44530.6|44543.1|44523.1|2
1729504310000|2024-10-21 09:51:50|44549.1|44529.1|44548.1|44528.1|44553.1|44533.1|44548.1|44528.1|2
1729504320000|2024-10-21 09:52:00|||||||||2
1729504330000|2024-10-21 09:52:10|44545.6|44525.6|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|0
1729504340000|2024-10-21 09:52:20|44539.6|44519.6|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|1
1729504360000|2024-10-21 09:52:40|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|3
1729504370000|2024-10-21 09:52:50|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|2
1729504380000|2024-10-21 09:53:00|||||||||3
1729504390000|2024-10-21 09:53:10|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|4
1729504410000|2024-10-21 09:53:30|44536.6|44516.6|44534.6|44514.6|44536.6|44516.6|44534.6|44514.6|4
1729504420000|2024-10-21 09:53:40|44538.1|44518.1|44534.6|44514.6|44538.1|44518.1|44534.6|44514.6|1
1729504430000|2024-10-21 09:53:50|44533.6|44513.6|44532.1|44512.1|44534.6|44514.6|44532.1|44512.1|1
1729504440000|2024-10-21 09:54:00|44529.6|44509.6|44532.1|44512.1|44532.1|44512.1|44528.6|44508.6|5
1729504450000|2024-10-21 09:54:10|44533.1|44513.1|44538.1|44518.1|44538.1|44518.1|44533.1|44513.1|5
1729504460000|2024-10-21 09:54:20|44540.6|44520.6|44546.6|44526.6|44546.6|44526.6|44540.6|44520.6|4
1729504470000|2024-10-21 09:54:30|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|1
1729504490000|2024-10-21 09:54:50|44549.6|44529.6|44552.1|44532.1|44553.1|44533.1|44549.6|44529.6|6
1729504500000|2024-10-21 09:55:00|44553.1|44533.1|44551.6|44531.6|44555.6|44535.6|44551.6|44531.6|0
1729504510000|2024-10-21 09:55:10|44552.1|44532.1|44548.1|44528.1|44552.1|44532.1|44548.1|44528.1|2
1729504520000|2024-10-21 09:55:20|44545.6|44525.6|44543.1|44523.1|44545.6|44525.6|44538.1|44518.1|3
1729504530000|2024-10-21 09:55:30|44542.1|44522.1|44538.1|44518.1|44542.1|44522.1|44538.1|44518.1|3
1729504540000|2024-10-21 09:55:40|44540.6|44520.6|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|0
1729504550000|2024-10-21 09:55:50|44542.1|44522.1|44538.1|44518.1|44543.1|44523.1|44538.1|44518.1|0
1729504560000|2024-10-21 09:56:00|||||||||2
1729504570000|2024-10-21 09:56:10|44536.6|44516.6|44537.1|44517.1|44538.1|44518.1|44536.6|44516.6|1
1729504580000|2024-10-21 09:56:20|44536.6|44516.6|44533.1|44513.1|44538.1|44518.1|44533.1|44513.1|3
1729504590000|2024-10-21 09:56:30|44530.6|44510.6|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|2
1729504600000|2024-10-21 09:56:40|44535.6|44515.6|44533.1|44513.1|44535.6|44515.6|44530.6|44510.6|3
1729504610000|2024-10-21 09:56:50|44534.6|44514.6|44533.1|44513.1|44535.6|44515.6|44533.1|44513.1|2
1729504620000|2024-10-21 09:57:00|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|1
1729504630000|2024-10-21 09:57:10|44530.6|44510.6|44530.6|44510.6|44531.6|44511.6|44530.6|44510.6|2
1729504640000|2024-10-21 09:57:20|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|0
1729504650000|2024-10-21 09:57:30|44528.1|44508.1|44517.1|44497.1|44528.1|44508.1|44517.1|44497.1|16
1729504660000|2024-10-21 09:57:40|44518.1|44498.1|44516.6|44496.6|44518.1|44498.1|44516.6|44496.6|2
1729504670000|2024-10-21 09:57:50|44515.6|44495.6|44513.1|44493.1|44515.6|44495.6|44513.1|44493.1|4
1729504680000|2024-10-21 09:58:00|44512.1|44492.1|44513.1|44493.1|44513.1|44493.1|44510.6|44490.6|1
1729504690000|2024-10-21 09:58:10|44510.6|44490.6|44512.1|44492.1|44513.1|44493.1|44510.6|44490.6|1
1729504700000|2024-10-21 09:58:20|44513.1|44493.1|44510.6|44490.6|44513.1|44493.1|44510.6|44490.6|1
1729504710000|2024-10-21 09:58:30|44511.6|44491.6|44513.1|44493.1|44513.1|44493.1|44510.6|44490.6|2
1729504720000|2024-10-21 09:58:40|44510.6|44490.6|44513.1|44493.1|44513.1|44493.1|44510.6|44490.6|1
1729504730000|2024-10-21 09:58:50|44514.6|44494.6|44515.6|44495.6|44515.6|44495.6|44514.6|44494.6|8
1729504740000|2024-10-21 09:59:00|44516.6|44496.6|44515.6|44495.6|44516.6|44496.6|44514.1|44494.1|4
1729504750000|2024-10-21 09:59:10|44514.1|44494.1|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|2
1729504760000|2024-10-21 09:59:20|44513.1|44493.1|44513.1|44493.1|44513.1|44493.1|44513.1|44493.1|1
1729504770000|2024-10-21 09:59:30|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|0
1729504790000|2024-10-21 09:59:50|44515.6|44495.6|44513.1|44493.1|44516.6|44496.6|44513.1|44493.1|3
1729504800000|2024-10-21 10:00:00|44514.6|44494.6|44515.6|44495.6|44516.6|44496.6|44512.1|44492.1|0
1729504810000|2024-10-21 10:00:10|44516.6|44496.6|44518.1|44498.1|44518.1|44498.1|44516.6|44496.6|3
1729504820000|2024-10-21 10:00:20|44519.1|44499.1|44524.1|44504.1|44524.1|44504.1|44519.1|44499.1|1
1729504830000|2024-10-21 10:00:30|44523.1|44503.1|44528.1|44508.1|44528.1|44508.1|44522.1|44502.1|3
1729504840000|2024-10-21 10:00:40|44527.1|44507.1|44528.1|44508.1|44528.1|44508.1|44526.1|44506.1|0
1729504850000|2024-10-21 10:00:50|44526.1|44506.1|44523.1|44503.1|44526.1|44506.1|44523.1|44503.1|2
1729504860000|2024-10-21 10:01:00|44524.6|44504.6|44515.6|44495.6|44526.6|44506.6|44515.6|44495.6|2
1729504870000|2024-10-21 10:01:10|44514.1|44494.1|44514.1|44494.1|44515.6|44495.6|44514.1|44494.1|1
1729504880000|2024-10-21 10:01:20|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|44514.6|44494.6|2
1729504890000|2024-10-21 10:01:30|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|4
1729504900000|2024-10-21 10:01:40|44518.7|44498.7|44515.6|44495.6|44518.7|44498.7|44515.6|44495.6|1
1729504910000|2024-10-21 10:01:50|44512.6|44492.6|44509.6|44489.6|44513.1|44493.1|44509.6|44489.6|8
1729504920000|2024-10-21 10:02:00|44510.6|44490.6|44508.1|44488.1|44510.6|44490.6|44508.1|44488.1|2
1729504930000|2024-10-21 10:02:10|44510.6|44490.6|44514.6|44494.6|44517.1|44497.1|44510.6|44490.6|6
1729504940000|2024-10-21 10:02:20|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|3
1729504960000|2024-10-21 10:02:40|44505.6|44485.6|44505.6|44485.6|44505.6|44485.6|44505.6|44485.6|4
1729504970000|2024-10-21 10:02:50|44503.1|44483.1|44500.6|44480.6|44505.6|44485.6|44500.6|44480.6|4
1729504980000|2024-10-21 10:03:00|44498.1|44478.1|44498.1|44478.1|44498.1|44478.1|44498.1|44478.1|8
1729504990000|2024-10-21 10:03:10|44496.2|44476.2|44493.1|44473.1|44496.2|44476.2|44493.1|44473.1|6
1729505000000|2024-10-21 10:03:20|44492.2|44472.2|44488.1|44468.1|44492.2|44472.2|44488.1|44468.1|7
1729505010000|2024-10-21 10:03:30|44487.2|44467.2|44484.7|44464.7|44487.2|44467.2|44484.7|44464.7|2
1729505020000|2024-10-21 10:03:40|44485.6|44465.6|44503.1|44483.1|44503.1|44483.1|44485.6|44465.6|10
1729505030000|2024-10-21 10:03:50|||||||||2
1729505040000|2024-10-21 10:04:00|44506.6|44486.6|44508.1|44488.1|44508.1|44488.1|44506.6|44486.6|1
1729505060000|2024-10-21 10:04:20|44507.2|44487.2|44508.1|44488.1|44508.1|44488.1|44507.2|44487.2|1
1729505080000|2024-10-21 10:04:40|44506.6|44486.6|44504.7|44484.7|44506.6|44486.6|44504.7|44484.7|4
1729505090000|2024-10-21 10:04:50|44505.6|44485.6|44504.7|44484.7|44506.6|44486.6|44504.7|44484.7|5
1729505100000|2024-10-21 10:05:00|44505.6|44485.6|44509.7|44489.7|44509.7|44489.7|44505.6|44485.6|2
1729505110000|2024-10-21 10:05:10|44508.2|44488.2|44506.6|44486.6|44508.2|44488.2|44506.6|44486.6|2
1729505120000|2024-10-21 10:05:20|44509.7|44489.7|44510.7|44490.7|44510.7|44490.7|44509.7|44489.7|0
1729505130000|2024-10-21 10:05:30|44511.6|44491.6|44511.6|44491.6|44512.6|44492.6|44511.6|44491.6|0
1729505140000|2024-10-21 10:05:40|44515.7|44495.7|44514.7|44494.7|44516.6|44496.6|44514.7|44494.7|2
1729505150000|2024-10-21 10:05:50|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|0
1729505160000|2024-10-21 10:06:00|44515.7|44495.7|44512.7|44492.7|44515.7|44495.7|44512.7|44492.7|0
1729505170000|2024-10-21 10:06:10|44514.7|44494.7|44512.2|44492.2|44514.7|44494.7|44511.2|44491.2|1
1729505180000|2024-10-21 10:06:20|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|1
1729505200000|2024-10-21 10:06:40|44514.7|44494.7|44515.7|44495.7|44515.7|44495.7|44514.7|44494.7|1
1729505210000|2024-10-21 10:06:50|44513.2|44493.2|44510.7|44490.7|44513.2|44493.2|44510.7|44490.7|10
1729505220000|2024-10-21 10:07:00|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|0
1729505230000|2024-10-21 10:07:10|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|0
1729505240000|2024-10-21 10:07:20|44511.7|44491.7|44510.7|44490.7|44513.2|44493.2|44510.7|44490.7|6
1729505250000|2024-10-21 10:07:30|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|3
1729505260000|2024-10-21 10:07:40|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|0
1729505270000|2024-10-21 10:07:50|44509.7|44489.7|44509.7|44489.7|44510.7|44490.7|44509.7|44489.7|0
1729505280000|2024-10-21 10:08:00|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|0
1729505290000|2024-10-21 10:08:10|44507.2|44487.2|44504.7|44484.7|44507.2|44487.2|44504.7|44484.7|5
1729505300000|2024-10-21 10:08:20|44505.7|44485.7|44504.7|44484.7|44505.7|44485.7|44504.7|44484.7|0
1729505310000|2024-10-21 10:08:30|44506.7|44486.7|44504.7|44484.7|44506.7|44486.7|44504.7|44484.7|2
1729505320000|2024-10-21 10:08:40|44505.7|44485.7|44506.7|44486.7|44509.7|44489.7|44505.7|44485.7|3
1729505330000|2024-10-21 10:08:50|44509.7|44489.7|44508.2|44488.2|44509.7|44489.7|44508.2|44488.2|0
1729505350000|2024-10-21 10:09:10|44509.7|44489.7|44509.7|44489.7|44510.7|44490.7|44509.7|44489.7|1
1729505360000|2024-10-21 10:09:20|44506.7|44486.7|44505.7|44485.7|44506.7|44486.7|44505.7|44485.7|1
1729505370000|2024-10-21 10:09:30|44509.7|44489.7|44513.7|44493.7|44513.7|44493.7|44509.7|44489.7|5
1729505380000|2024-10-21 10:09:40|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|44509.7|44489.7|0
1729505390000|2024-10-21 10:09:50|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|0
1729505400000|2024-10-21 10:10:00|44507.2|44487.2|44509.7|44489.7|44509.7|44489.7|44507.2|44487.2|0
1729505410000|2024-10-21 10:10:10|44510.7|44490.7|44511.7|44491.7|44511.7|44491.7|44510.7|44490.7|1
1729505420000|2024-10-21 10:10:20|44513.7|44493.7|44508.2|44488.2|44513.7|44493.7|44508.2|44488.2|2
1729505430000|2024-10-21 10:10:30|44507.2|44487.2|44504.7|44484.7|44507.2|44487.2|44504.7|44484.7|1
1729505440000|2024-10-21 10:10:40|44503.2|44483.2|44504.7|44484.7|44504.7|44484.7|44502.2|44482.2|0
1729505450000|2024-10-21 10:10:50|44505.7|44485.7|44515.7|44495.7|44515.7|44495.7|44505.7|44485.7|2
1729505460000|2024-10-21 10:11:00|44516.7|44496.7|44517.7|44497.7|44517.7|44497.7|44516.7|44496.7|1
1729505470000|2024-10-21 10:11:10|44519.2|44499.2|44523.2|44503.2|44523.2|44503.2|44519.2|44499.2|0
1729505490000|2024-10-21 10:11:30|||||||||2
1729505500000|2024-10-21 10:11:40|44520.7|44500.7|44519.7|44499.7|44520.7|44500.7|44518.7|44498.7|0
1729505510000|2024-10-21 10:11:50|44518.7|44498.7|44519.7|44499.7|44519.7|44499.7|44518.7|44498.7|0
1729505520000|2024-10-21 10:12:00|44517.2|44497.2|44515.7|44495.7|44517.2|44497.2|44515.7|44495.7|1
1729505530000|2024-10-21 10:12:10|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|1
1729505540000|2024-10-21 10:12:20|44515.7|44495.7|44518.2|44498.2|44518.2|44498.2|44515.7|44495.7|2
1729505560000|2024-10-21 10:12:40|44521.2|44501.2|44523.2|44503.2|44523.2|44503.2|44521.2|44501.2|0
1729505570000|2024-10-21 10:12:50|||||||||1
1729505590000|2024-10-21 10:13:10|||||||||1
1729505600000|2024-10-21 10:13:20|44525.7|44505.7|44523.2|44503.2|44525.7|44505.7|44523.2|44503.2|0
1729505610000|2024-10-21 10:13:30|44524.2|44504.2|44523.2|44503.2|44525.7|44505.7|44523.2|44503.2|0
1729505620000|2024-10-21 10:13:40|||||||||1
1729505630000|2024-10-21 10:13:50|44524.2|44504.2|44528.2|44508.2|44528.2|44508.2|44524.2|44504.2|1
1729505640000|2024-10-21 10:14:00|44530.7|44510.7|44535.7|44515.7|44535.7|44515.7|44530.7|44510.7|2
1729505650000|2024-10-21 10:14:10|44538.2|44518.2|44540.7|44520.7|44540.7|44520.7|44538.2|44518.2|0
1729505660000|2024-10-21 10:14:20|44541.7|44521.7|44539.2|44519.2|44541.7|44521.7|44539.2|44519.2|11
1729505680000|2024-10-21 10:14:40|44540.2|44520.2|44539.2|44519.2|44541.7|44521.7|44539.2|44519.2|3
1729505700000|2024-10-21 10:15:00|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|5
1729505710000|2024-10-21 10:15:10|44537.7|44517.7|44539.2|44519.2|44539.2|44519.2|44537.7|44517.7|0
1729505720000|2024-10-21 10:15:20|44537.7|44517.7|44539.2|44519.2|44539.2|44519.2|44536.7|44516.7|2
1729505730000|2024-10-21 10:15:30|44536.7|44516.7|44534.2|44514.2|44541.7|44521.7|44534.2|44514.2|0
1729505740000|2024-10-21 10:15:40|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44534.2|44514.2|2
1729505750000|2024-10-21 10:15:50|44535.7|44515.7|44536.7|44516.7|44536.7|44516.7|44532.7|44512.7|0
1729505770000|2024-10-21 10:16:10|44532.7|44512.7|44536.7|44516.7|44536.7|44516.7|44531.7|44511.7|0
1729505780000|2024-10-21 10:16:20|44538.7|44518.7|44536.7|44516.7|44538.7|44518.7|44536.7|44516.7|0
1729505800000|2024-10-21 10:16:40|44539.2|44519.2|44536.7|44516.7|44541.7|44521.7|44536.7|44516.7|2
1729505810000|2024-10-21 10:16:50|44534.2|44514.2|44536.7|44516.7|44536.7|44516.7|44532.7|44512.7|2
1729505820000|2024-10-21 10:17:00|44539.2|44519.2|44536.7|44516.7|44540.2|44520.2|44536.7|44516.7|0
1729505830000|2024-10-21 10:17:10|44541.7|44521.7|44536.7|44516.7|44541.7|44521.7|44534.2|44514.2|1
1729505840000|2024-10-21 10:17:20|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|0
1729505850000|2024-10-21 10:17:30|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|0
1729505860000|2024-10-21 10:17:40|44524.2|44504.2|44524.2|44504.2|44525.7|44505.7|44524.2|44504.2|0
1729505880000|2024-10-21 10:18:00|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|0
1729505890000|2024-10-21 10:18:10|||||||||4
1729505900000|2024-10-21 10:18:20|44528.2|44508.2|44521.7|44501.7|44528.2|44508.2|44521.7|44501.7|0
1729505910000|2024-10-21 10:18:30|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|3
1729505920000|2024-10-21 10:18:40|44521.7|44501.7|44523.2|44503.2|44523.2|44503.2|44521.7|44501.7|1
1729505930000|2024-10-21 10:18:50|44526.7|44506.7|44526.7|44506.7|44526.7|44506.7|44521.7|44501.7|6
1729505940000|2024-10-21 10:19:00|44529.2|44509.2|44531.2|44511.2|44531.2|44511.2|44529.2|44509.2|11
1729505950000|2024-10-21 10:19:10|44533.7|44513.7|44537.7|44517.7|44537.7|44517.7|44533.7|44513.7|1
1729505960000|2024-10-21 10:19:20|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|1
1729505970000|2024-10-21 10:19:30|44541.7|44521.7|44544.2|44524.2|44544.2|44524.2|44539.2|44519.2|5
1729505980000|2024-10-21 10:19:40|44545.2|44525.2|44546.7|44526.7|44546.7|44526.7|44545.2|44525.2|0
1729505990000|2024-10-21 10:19:50|44545.7|44525.7|44546.7|44526.7|44549.2|44529.2|44545.7|44525.7|0
1729506000000|2024-10-21 10:20:00|44545.2|44525.2|44546.7|44526.7|44546.7|44526.7|44542.7|44522.7|4
1729506010000|2024-10-21 10:20:10|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|0
1729506020000|2024-10-21 10:20:20|44549.2|44529.2|44549.2|44529.2|44550.2|44530.2|44549.2|44529.2|3
1729506030000|2024-10-21 10:20:30|44551.7|44531.7|44556.7|44536.7|44556.7|44536.7|44551.7|44531.7|5
1729506040000|2024-10-21 10:20:40|44559.2|44539.2|44564.2|44544.2|44564.2|44544.2|44559.2|44539.2|2
1729506050000|2024-10-21 10:20:50|44563.2|44543.2|44560.7|44540.7|44563.2|44543.2|44560.7|44540.7|0
1729506060000|2024-10-21 10:21:00|44559.2|44539.2|44564.2|44544.2|44564.2|44544.2|44559.2|44539.2|7
1729506070000|2024-10-21 10:21:10|44563.2|44543.2|44563.2|44543.2|44564.2|44544.2|44563.2|44543.2|1
1729506080000|2024-10-21 10:21:20|44564.2|44544.2|44566.7|44546.7|44566.7|44546.7|44563.2|44543.2|2
1729506090000|2024-10-21 10:21:30|44567.7|44547.7|44568.2|44548.2|44568.2|44548.2|44564.2|44544.2|3
1729506100000|2024-10-21 10:21:40|44566.7|44546.7|44558.2|44538.2|44566.7|44546.7|44558.2|44538.2|1
1729506110000|2024-10-21 10:21:50|44556.7|44536.7|44551.7|44531.7|44556.7|44536.7|44551.7|44531.7|1
1729506120000|2024-10-21 10:22:00|44549.2|44529.2|44546.7|44526.7|44549.2|44529.2|44546.7|44526.7|1
1729506130000|2024-10-21 10:22:10|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|1
1729506150000|2024-10-21 10:22:30|44542.7|44522.7|44537.7|44517.7|44542.7|44522.7|44537.7|44517.7|7
1729506160000|2024-10-21 10:22:40|44535.2|44515.2|44533.2|44513.2|44536.7|44516.7|44533.2|44513.2|3
1729506190000|2024-10-21 10:23:10|44531.7|44511.7|44529.2|44509.2|44531.7|44511.7|44526.7|44506.7|4
1729506200000|2024-10-21 10:23:20|||||||||2
1729506220000|2024-10-21 10:23:40|44532.7|44512.7|44534.2|44514.2|44534.2|44514.2|44532.7|44512.7|1
1729506240000|2024-10-21 10:24:00|44533.2|44513.2|44536.7|44516.7|44536.7|44516.7|44533.2|44513.2|0
1729506250000|2024-10-21 10:24:10|44533.2|44513.2|44534.2|44514.2|44536.7|44516.7|44533.2|44513.2|0
1729506260000|2024-10-21 10:24:20|44535.7|44515.7|44536.7|44516.7|44536.7|44516.7|44535.7|44515.7|1
1729506290000|2024-10-21 10:24:50|44537.7|44517.7|44544.2|44524.2|44544.2|44524.2|44537.7|44517.7|2
1729506300000|2024-10-21 10:25:00|44545.2|44525.2|44545.7|44525.7|44545.7|44525.7|44544.2|44524.2|1
1729506310000|2024-10-21 10:25:10|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|0
1729506320000|2024-10-21 10:25:20|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|0
1729506350000|2024-10-21 10:25:50|44542.2|44522.2|44540.7|44520.7|44542.2|44522.2|44540.7|44520.7|0
1729506360000|2024-10-21 10:26:00|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|1
1729506370000|2024-10-21 10:26:10|44535.7|44515.7|44540.2|44520.2|44540.2|44520.2|44535.7|44515.7|3
1729506380000|2024-10-21 10:26:20|44539.2|44519.2|44538.2|44518.2|44539.2|44519.2|44538.2|44518.2|0
1729506390000|2024-10-21 10:26:30|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|1
1729506400000|2024-10-21 10:26:40|44538.2|44518.2|44541.7|44521.7|44541.7|44521.7|44538.2|44518.2|0
1729506410000|2024-10-21 10:26:50|44539.2|44519.2|44538.2|44518.2|44539.2|44519.2|44538.2|44518.2|0
1729506430000|2024-10-21 10:27:10|44539.2|44519.2|44541.7|44521.7|44541.7|44521.7|44539.2|44519.2|0
1729506440000|2024-10-21 10:27:20|44542.7|44522.7|44542.7|44522.7|44542.7|44522.7|44542.7|44522.7|0
1729506470000|2024-10-21 10:27:50|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|3
1729506480000|2024-10-21 10:28:00|44545.7|44525.7|44541.7|44521.7|44546.7|44526.7|44541.7|44521.7|1
1729506500000|2024-10-21 10:28:20|44540.7|44520.7|44536.7|44516.7|44540.7|44520.7|44533.2|44513.2|4
1729506510000|2024-10-21 10:28:30|44535.7|44515.7|44533.2|44513.2|44535.7|44515.7|44533.2|44513.2|0
1729506520000|2024-10-21 10:28:40|44529.7|44509.7|44523.2|44503.2|44529.7|44509.7|44521.7|44501.7|2
1729506530000|2024-10-21 10:28:50|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|0
1729506540000|2024-10-21 10:29:00|44524.2|44504.2|44526.7|44506.7|44526.7|44506.7|44521.7|44501.7|7
1729506560000|2024-10-21 10:29:20|44528.2|44508.2|44531.7|44511.7|44531.7|44511.7|44528.2|44508.2|0
1729506570000|2024-10-21 10:29:30|44528.2|44508.2|44526.7|44506.7|44531.7|44511.7|44526.7|44506.7|0
1729506580000|2024-10-21 10:29:40|44525.7|44505.7|44528.2|44508.2|44528.2|44508.2|44525.7|44505.7|2
1729506590000|2024-10-21 10:29:50|44526.7|44506.7|44528.2|44508.2|44528.2|44508.2|44526.7|44506.7|0
1729506600000|2024-10-21 10:30:00|44526.7|44506.7|44528.2|44508.2|44528.2|44508.2|44526.7|44506.7|0
1729506610000|2024-10-21 10:30:10|44526.7|44506.7|44526.7|44506.7|44528.2|44508.2|44526.7|44506.7|6
1729506620000|2024-10-21 10:30:20|44525.7|44505.7|44524.2|44504.2|44526.7|44506.7|44523.2|44503.2|0
1729506630000|2024-10-21 10:30:30|44523.2|44503.2|44515.7|44495.7|44524.2|44504.2|44514.2|44494.2|5
1729506640000|2024-10-21 10:30:40|44514.2|44494.2|44518.2|44498.2|44518.2|44498.2|44514.2|44494.2|5
1729506650000|2024-10-21 10:30:50|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|1
1729506660000|2024-10-21 10:31:00|44516.3|44496.3|44521.3|44501.3|44524.7|44504.7|44515.7|44495.7|4
1729506670000|2024-10-21 10:31:10|44519.7|44499.7|44519.7|44499.7|44522.2|44502.2|44519.7|44499.7|0
1729506680000|2024-10-21 10:31:20|44521.7|44501.7|44519.7|44499.7|44524.7|44504.7|44519.7|44499.7|6
1729506690000|2024-10-21 10:31:30|||||||||2
1729506700000|2024-10-21 10:31:40|44518.8|44498.8|44518.2|44498.2|44518.8|44498.8|44517.2|44497.2|3
1729506720000|2024-10-21 10:32:00|44520.7|44500.7|44518.2|44498.2|44520.7|44500.7|44518.2|44498.2|2
1729506730000|2024-10-21 10:32:10|44523.2|44503.2|44524.7|44504.7|44524.7|44504.7|44523.2|44503.2|2
1729506740000|2024-10-21 10:32:20|44526.3|44506.3|44528.2|44508.2|44528.2|44508.2|44526.3|44506.3|0
1729506750000|2024-10-21 10:32:30|44533.2|44513.2|44537.2|44517.2|44537.2|44517.2|44533.2|44513.2|6
1729506760000|2024-10-21 10:32:40|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|3
1729506770000|2024-10-21 10:32:50|44539.8|44519.8|44539.8|44519.8|44539.8|44519.8|44539.8|44519.8|0
1729506780000|2024-10-21 10:33:00|44537.3|44517.3|44542.3|44522.3|44542.3|44522.3|44537.3|44517.3|4
1729506790000|2024-10-21 10:33:10|||||||||1
1729506810000|2024-10-21 10:33:30|44543.2|44523.2|44544.8|44524.8|44544.8|44524.8|44543.2|44523.2|0
1729506820000|2024-10-21 10:33:40|44545.7|44525.7|44547.3|44527.3|44547.3|44527.3|44545.7|44525.7|0
1729506830000|2024-10-21 10:33:50|44546.3|44526.3|44546.3|44526.3|44548.8|44528.8|44546.3|44526.3|0
1729506840000|2024-10-21 10:34:00|44549.8|44529.8|44544.8|44524.8|44549.8|44529.8|44544.8|44524.8|0
1729506850000|2024-10-21 10:34:10|44546.3|44526.3|44547.3|44527.3|44547.3|44527.3|44546.3|44526.3|0
1729506860000|2024-10-21 10:34:20|44546.3|44526.3|44547.3|44527.3|44547.3|44527.3|44546.3|44526.3|0
1729506870000|2024-10-21 10:34:30|44545.7|44525.7|44544.8|44524.8|44545.7|44525.7|44544.8|44524.8|1
1729506900000|2024-10-21 10:35:00|44543.8|44523.8|44546.3|44526.3|44546.3|44526.3|44542.3|44522.3|4
1729506910000|2024-10-21 10:35:10|44544.8|44524.8|44549.8|44529.8|44549.8|44529.8|44544.8|44524.8|10
1729506920000|2024-10-21 10:35:20|44550.8|44530.8|44552.3|44532.3|44552.3|44532.3|44550.8|44530.8|1
1729506930000|2024-10-21 10:35:30|44554.8|44534.8|44554.8|44534.8|44554.8|44534.8|44554.8|44534.8|0
1729506940000|2024-10-21 10:35:40|44552.3|44532.3|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|1
1729506950000|2024-10-21 10:35:50|44553.3|44533.3|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|1
1729506970000|2024-10-21 10:36:10|44555.8|44535.8|44554.8|44534.8|44557.3|44537.3|44554.8|44534.8|1
1729506980000|2024-10-21 10:36:20|44556.3|44536.3|44557.3|44537.3|44557.3|44537.3|44554.8|44534.8|1
1729506990000|2024-10-21 10:36:30|44559.8|44539.8|44564.8|44544.8|44564.8|44544.8|44557.3|44537.3|2
1729507000000|2024-10-21 10:36:40|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|1
1729507010000|2024-10-21 10:36:50|44564.8|44544.8|44568.3|44548.3|44568.3|44548.3|44564.8|44544.8|1
1729507020000|2024-10-21 10:37:00|44569.8|44549.8|44564.8|44544.8|44569.8|44549.8|44564.8|44544.8|4
1729507030000|2024-10-21 10:37:10|44563.8|44543.8|44559.8|44539.8|44563.8|44543.8|44559.8|44539.8|3
1729507040000|2024-10-21 10:37:20|44557.3|44537.3|44557.3|44537.3|44558.3|44538.3|44557.3|44537.3|1
1729507050000|2024-10-21 10:37:30|44558.3|44538.3|44557.3|44537.3|44559.8|44539.8|44557.3|44537.3|0
1729507060000|2024-10-21 10:37:40|44559.8|44539.8|44554.8|44534.8|44559.8|44539.8|44554.8|44534.8|4
1729507070000|2024-10-21 10:37:50|44558.8|44538.8|44559.8|44539.8|44559.8|44539.8|44558.8|44538.8|0
1729507080000|2024-10-21 10:38:00|||||||||1
1729507090000|2024-10-21 10:38:10|44561.8|44541.8|44563.8|44543.8|44564.8|44544.8|44559.8|44539.8|1
1729507100000|2024-10-21 10:38:20|44562.3|44542.3|44557.3|44537.3|44562.3|44542.3|44557.3|44537.3|1
1729507110000|2024-10-21 10:38:30|44556.3|44536.3|44554.8|44534.8|44556.3|44536.3|44554.8|44534.8|3
1729507140000|2024-10-21 10:39:00|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44554.8|44534.8|4
1729507150000|2024-10-21 10:39:10|44558.3|44538.3|44554.8|44534.8|44558.3|44538.3|44554.8|44534.8|0
1729507160000|2024-10-21 10:39:20|||||||||1
1729507170000|2024-10-21 10:39:30|44557.3|44537.3|44559.8|44539.8|44559.8|44539.8|44557.3|44537.3|4
1729507180000|2024-10-21 10:39:40|44560.8|44540.8|44559.8|44539.8|44560.8|44540.8|44559.8|44539.8|6
1729507190000|2024-10-21 10:39:50|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|6
1729507200000|2024-10-21 10:40:00|44567.3|44547.3|44569.8|44549.8|44570.8|44550.8|44564.8|44544.8|7
1729507210000|2024-10-21 10:40:10|||||||||5
1729507220000|2024-10-21 10:40:20|44570.8|44550.8|44569.8|44549.8|44574.8|44554.8|44569.8|44549.8|5
1729507230000|2024-10-21 10:40:30|44572.3|44552.3|44574.8|44554.8|44574.8|44554.8|44569.8|44549.8|2
1729507240000|2024-10-21 10:40:40|||||||||1
1729507250000|2024-10-21 10:40:50|||||||||3
1729507260000|2024-10-21 10:41:00|44572.3|44552.3|44572.3|44552.3|44572.3|44552.3|44572.3|44552.3|5
1729507270000|2024-10-21 10:41:10|44573.8|44553.8|44574.8|44554.8|44574.8|44554.8|44573.8|44553.8|3
1729507280000|2024-10-21 10:41:20|44577.3|44557.3|44577.3|44557.3|44579.8|44559.8|44577.3|44557.3|2
1729507290000|2024-10-21 10:41:30|44578.8|44558.8|44579.8|44559.8|44582.3|44562.3|44577.3|44557.3|10
1729507300000|2024-10-21 10:41:40|44577.3|44557.3|44579.8|44559.8|44579.8|44559.8|44577.3|44557.3|1
1729507310000|2024-10-21 10:41:50|44580.8|44560.8|44579.8|44559.8|44582.3|44562.3|44579.8|44559.8|5
1729507320000|2024-10-21 10:42:00|44582.3|44562.3|44579.8|44559.8|44582.3|44562.3|44579.8|44559.8|0
1729507330000|2024-10-21 10:42:10|44577.3|44557.3|44579.8|44559.8|44579.8|44559.8|44577.3|44557.3|4
1729507340000|2024-10-21 10:42:20|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|3
1729507350000|2024-10-21 10:42:30|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|4
1729507360000|2024-10-21 10:42:40|44585.8|44565.8|44589.8|44569.8|44589.8|44569.8|44585.8|44565.8|6
1729507370000|2024-10-21 10:42:50|44591.3|44571.3|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|5
1729507380000|2024-10-21 10:43:00|44592.3|44572.3|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|2
1729507390000|2024-10-21 10:43:10|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|1
1729507400000|2024-10-21 10:43:20|44598.8|44578.8|44602.3|44582.3|44602.3|44582.3|44598.8|44578.8|2
1729507410000|2024-10-21 10:43:30|44601.3|44581.3|44592.3|44572.3|44601.3|44581.3|44592.3|44572.3|16
1729507430000|2024-10-21 10:43:50|||||||||1
1729507440000|2024-10-21 10:44:00|44588.3|44568.3|44587.3|44567.3|44588.3|44568.3|44587.3|44567.3|6
1729507450000|2024-10-21 10:44:10|44584.8|44564.8|44579.8|44559.8|44584.8|44564.8|44579.8|44559.8|5
1729507460000|2024-10-21 10:44:20|44577.3|44557.3|44576.3|44556.3|44577.3|44557.3|44576.3|44556.3|1
1729507470000|2024-10-21 10:44:30|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|44572.3|44552.3|0
1729507480000|2024-10-21 10:44:40|44572.3|44552.3|44569.8|44549.8|44572.3|44552.3|44569.8|44549.8|0
1729507490000|2024-10-21 10:44:50|44568.8|44548.8|44562.3|44542.3|44568.8|44548.8|44562.3|44542.3|4
1729507500000|2024-10-21 10:45:00|44561.3|44541.3|44554.8|44534.8|44561.3|44541.3|44553.8|44533.8|5
1729507510000|2024-10-21 10:45:10|44550.8|44530.8|44549.8|44529.8|44552.3|44532.3|44549.8|44529.8|2
1729507520000|2024-10-21 10:45:20|44548.8|44528.8|44543.8|44523.8|44548.8|44528.8|44543.8|44523.8|11
1729507530000|2024-10-21 10:45:30|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|5
1729507540000|2024-10-21 10:45:40|44545.8|44525.8|44549.8|44529.8|44549.8|44529.8|44545.8|44525.8|0
1729507550000|2024-10-21 10:45:50|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|1
1729507560000|2024-10-21 10:46:00|44553.3|44533.3|44554.8|44534.8|44557.3|44537.3|44553.3|44533.3|1
1729507570000|2024-10-21 10:46:10|44553.8|44533.8|44552.3|44532.3|44554.8|44534.8|44552.3|44532.3|0
1729507580000|2024-10-21 10:46:20|44554.8|44534.8|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|1
1729507590000|2024-10-21 10:46:30|44553.3|44533.3|44557.3|44537.3|44557.3|44537.3|44553.3|44533.3|1
1729507600000|2024-10-21 10:46:40|44558.3|44538.3|44560.8|44540.8|44560.8|44540.8|44558.3|44538.3|0
1729507620000|2024-10-21 10:47:00|||||||||1
1729507630000|2024-10-21 10:47:10|44561.8|44541.8|44564.8|44544.8|44564.8|44544.8|44561.8|44541.8|1
1729507640000|2024-10-21 10:47:20|44565.8|44545.8|44570.8|44550.8|44571.8|44551.8|44565.8|44545.8|9
1729507650000|2024-10-21 10:47:30|44568.3|44548.3|44567.3|44547.3|44568.3|44548.3|44567.3|44547.3|4
1729507660000|2024-10-21 10:47:40|44564.8|44544.8|44567.3|44547.3|44567.3|44547.3|44564.8|44544.8|0
1729507670000|2024-10-21 10:47:50|44566.3|44546.3|44564.8|44544.8|44566.3|44546.3|44564.8|44544.8|5
1729507680000|2024-10-21 10:48:00|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44566.3|44546.3|1
1729507690000|2024-10-21 10:48:10|||||||||1
1729507700000|2024-10-21 10:48:20|44564.8|44544.8|44564.8|44544.8|44564.8|44544.8|44562.3|44542.3|3
1729507710000|2024-10-21 10:48:30|44567.3|44547.3|44559.8|44539.8|44567.3|44547.3|44559.8|44539.8|23
1729507720000|2024-10-21 10:48:40|44563.3|44543.3|44562.3|44542.3|44564.8|44544.8|44562.3|44542.3|0
1729507730000|2024-10-21 10:48:50|44563.8|44543.8|44564.8|44544.8|44564.8|44544.8|44563.8|44543.8|1
1729507750000|2024-10-21 10:49:10|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|1
1729507760000|2024-10-21 10:49:20|44564.8|44544.8|44564.8|44544.8|44567.3|44547.3|44562.3|44542.3|5
1729507780000|2024-10-21 10:49:40|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|1
1729507790000|2024-10-21 10:49:50|44561.3|44541.3|44559.8|44539.8|44561.3|44541.3|44559.8|44539.8|0
1729507800000|2024-10-21 10:50:00|44557.3|44537.3|44554.8|44534.8|44557.3|44537.3|44554.8|44534.8|1
1729507820000|2024-10-21 10:50:20|||||||||1
1729507830000|2024-10-21 10:50:30|44555.8|44535.8|44557.3|44537.3|44557.3|44537.3|44555.8|44535.8|0
1729507840000|2024-10-21 10:50:40|44556.3|44536.3|44552.3|44532.3|44556.3|44536.3|44551.3|44531.3|0
1729507850000|2024-10-21 10:50:50|44554.8|44534.8|44554.8|44534.8|44554.8|44534.8|44554.8|44534.8|2
1729507860000|2024-10-21 10:51:00|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|3
1729507870000|2024-10-21 10:51:10|44557.3|44537.3|44557.3|44537.3|44557.3|44537.3|44557.3|44537.3|2
1729507880000|2024-10-21 10:51:20|||||||||3
1729507900000|2024-10-21 10:51:40|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|44559.8|44539.8|5
1729507910000|2024-10-21 10:51:50|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|0
1729507930000|2024-10-21 10:52:10|44563.3|44543.3|44566.8|44546.8|44566.8|44546.8|44563.3|44543.3|7
1729507940000|2024-10-21 10:52:20|44565.8|44545.8|44566.8|44546.8|44566.8|44546.8|44565.8|44545.8|0
1729507950000|2024-10-21 10:52:30|44569.3|44549.3|44571.8|44551.8|44571.8|44551.8|44569.3|44549.3|1
1729507960000|2024-10-21 10:52:40|44574.3|44554.3|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|2
1729507970000|2024-10-21 10:52:50|44574.3|44554.3|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|7
1729507980000|2024-10-21 10:53:00|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|0
1729508000000|2024-10-21 10:53:20|44565.8|44545.8|44566.8|44546.8|44566.8|44546.8|44564.3|44544.3|1
1729508010000|2024-10-21 10:53:30|||||||||1
1729508030000|2024-10-21 10:53:50|44569.3|44549.3|44569.3|44549.3|44571.8|44551.8|44569.3|44549.3|1
1729508040000|2024-10-21 10:54:00|44571.8|44551.8|44569.3|44549.3|44571.8|44551.8|44569.3|44549.3|0
1729508060000|2024-10-21 10:54:20|44568.3|44548.3|44568.3|44548.3|44569.3|44549.3|44568.3|44548.3|0
1729508070000|2024-10-21 10:54:30|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|1
1729508080000|2024-10-21 10:54:40|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|0
1729508090000|2024-10-21 10:54:50|44568.3|44548.3|44566.8|44546.8|44568.3|44548.3|44566.8|44546.8|0
1729508100000|2024-10-21 10:55:00|||||||||2
1729508140000|2024-10-21 10:55:40|44569.8|44549.8|44571.8|44551.8|44571.8|44551.8|44569.8|44549.8|0
1729508160000|2024-10-21 10:56:00|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|44569.3|44549.3|0
1729508180000|2024-10-21 10:56:20|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|3
1729508190000|2024-10-21 10:56:30|44570.3|44550.3|44562.8|44542.8|44570.3|44550.3|44562.8|44542.8|5
1729508200000|2024-10-21 10:56:40|44560.8|44540.8|44559.3|44539.3|44560.8|44540.8|44559.3|44539.3|5
1729508220000|2024-10-21 10:57:00|44560.3|44540.3|44561.8|44541.8|44564.3|44544.3|44560.3|44540.3|5
1729508230000|2024-10-21 10:57:10|44559.3|44539.3|44554.3|44534.3|44559.3|44539.3|44554.3|44534.3|1
1729508240000|2024-10-21 10:57:20|44553.3|44533.3|44548.3|44528.3|44553.3|44533.3|44548.3|44528.3|4
1729508250000|2024-10-21 10:57:30|44547.3|44527.3|44548.3|44528.3|44548.3|44528.3|44547.3|44527.3|7
1729508260000|2024-10-21 10:57:40|44549.3|44529.3|44549.3|44529.3|44549.3|44529.3|44546.8|44526.8|0
1729508270000|2024-10-21 10:57:50|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|1
1729508280000|2024-10-21 10:58:00|44547.8|44527.8|44546.8|44526.8|44549.3|44529.3|44546.8|44526.8|13
1729508290000|2024-10-21 10:58:10|44545.8|44525.8|44546.8|44526.8|44546.8|44526.8|44545.8|44525.8|0
1729508300000|2024-10-21 10:58:20|44547.8|44527.8|44549.3|44529.3|44549.3|44529.3|44547.8|44527.8|3
1729508310000|2024-10-21 10:58:30|44550.3|44530.3|44551.8|44531.8|44551.8|44531.8|44549.3|44529.3|6
1729508320000|2024-10-21 10:58:40|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|0
1729508330000|2024-10-21 10:58:50|44553.3|44533.3|44555.8|44535.8|44555.8|44535.8|44553.3|44533.3|2
1729508340000|2024-10-21 10:59:00|44556.8|44536.8|44540.3|44520.3|44556.8|44536.8|44539.3|44519.3|7
1729508350000|2024-10-21 10:59:10|44539.3|44519.3|44544.8|44524.8|44544.8|44524.8|44538.3|44518.3|18
1729508360000|2024-10-21 10:59:20|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|44545.8|44525.8|1
1729508370000|2024-10-21 10:59:30|44546.8|44526.8|44547.8|44527.8|44547.8|44527.8|44546.8|44526.8|0
1729508380000|2024-10-21 10:59:40|44549.3|44529.3|44550.8|44530.8|44550.8|44530.8|44549.3|44529.3|0
1729508390000|2024-10-21 10:59:50|44552.3|44532.3|44554.8|44534.8|44555.8|44535.8|44550.8|44530.8|2
1729508400000|2024-10-21 11:00:00|44555.8|44535.8|44565.8|44545.8|44568.3|44548.3|44554.3|44534.3|4
1729508410000|2024-10-21 11:00:10|44566.8|44546.8|44569.3|44549.3|44569.3|44549.3|44565.8|44545.8|0
1729508420000|2024-10-21 11:00:20|44570.3|44550.3|44577.3|44557.3|44577.3|44557.3|44570.3|44550.3|2
1729508430000|2024-10-21 11:00:30|44575.8|44555.8|44584.3|44564.3|44584.3|44564.3|44575.8|44555.8|2
1729508440000|2024-10-21 11:00:40|44585.8|44565.8|44598.8|44578.8|44598.8|44578.8|44585.8|44565.8|2
1729508450000|2024-10-21 11:00:50|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|2
1729508460000|2024-10-21 11:01:00|44599.3|44579.3|44596.8|44576.8|44599.3|44579.3|44596.8|44576.8|23
1729508470000|2024-10-21 11:01:10|44595.3|44575.3|44596.8|44576.8|44596.8|44576.8|44594.3|44574.3|1
1729508480000|2024-10-21 11:01:20|44595.8|44575.8|44596.8|44576.8|44599.3|44579.3|44595.8|44575.8|0
1729508490000|2024-10-21 11:01:30|44595.8|44575.8|44594.3|44574.3|44595.8|44575.8|44591.8|44571.8|9
1729508500000|2024-10-21 11:01:40|44595.8|44575.8|44596.8|44576.8|44596.8|44576.8|44595.8|44575.8|2
1729508510000|2024-10-21 11:01:50|44599.3|44579.3|44606.8|44586.8|44606.8|44586.8|44599.3|44579.3|2
1729508520000|2024-10-21 11:02:00|44609.3|44589.3|44621.8|44601.8|44621.8|44601.8|44609.3|44589.3|17
1729508530000|2024-10-21 11:02:10|||||||||2
1729508550000|2024-10-21 11:02:30|44620.8|44600.8|44621.8|44601.8|44621.8|44601.8|44616.8|44596.8|3
1729508560000|2024-10-21 11:02:40|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|1
1729508570000|2024-10-21 11:02:50|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|3
1729508580000|2024-10-21 11:03:00|44615.8|44595.8|44613.3|44593.3|44615.8|44595.8|44613.3|44593.3|2
1729508590000|2024-10-21 11:03:10|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|0
1729508600000|2024-10-21 11:03:20|44609.3|44589.3|44611.8|44591.8|44614.3|44594.3|44609.3|44589.3|2
1729508610000|2024-10-21 11:03:30|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|1
1729508620000|2024-10-21 11:03:40|44615.8|44595.8|44616.8|44596.8|44616.8|44596.8|44615.8|44595.8|1
1729508640000|2024-10-21 11:04:00|44617.8|44597.8|44620.3|44600.3|44620.3|44600.3|44617.8|44597.8|2
1729508650000|2024-10-21 11:04:10|44622.8|44602.8|44621.8|44601.8|44622.8|44602.8|44621.8|44601.8|2
1729508660000|2024-10-21 11:04:20|||||||||1
1729508670000|2024-10-21 11:04:30|||||||||1
1729508680000|2024-10-21 11:04:40|44624.3|44604.3|44622.8|44602.8|44626.8|44606.8|44621.8|44601.8|1
1729508690000|2024-10-21 11:04:50|44626.8|44606.8|44629.3|44609.3|44629.3|44609.3|44626.8|44606.8|3
1729508700000|2024-10-21 11:05:00|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|44625.3|44605.3|4
1729508710000|2024-10-21 11:05:10|44627.8|44607.8|44626.8|44606.8|44627.8|44607.8|44626.8|44606.8|1
1729508720000|2024-10-21 11:05:20|44627.8|44607.8|44626.8|44606.8|44629.3|44609.3|44626.8|44606.8|1
1729508730000|2024-10-21 11:05:30|||||||||1
1729508750000|2024-10-21 11:05:50|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|3
1729508760000|2024-10-21 11:06:00|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|1
1729508770000|2024-10-21 11:06:10|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|0
1729508780000|2024-10-21 11:06:20|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|44626.8|44606.8|0
1729508790000|2024-10-21 11:06:30|44624.3|44604.3|44631.8|44611.8|44631.8|44611.8|44624.3|44604.3|5
1729508800000|2024-10-21 11:06:40|44630.9|44610.9|44631.8|44611.8|44631.8|44611.8|44629.3|44609.3|14
1729508810000|2024-10-21 11:06:50|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|0
1729508820000|2024-10-21 11:07:00|44632.8|44612.8|44634.4|44614.4|44634.4|44614.4|44632.8|44612.8|3
1729508830000|2024-10-21 11:07:10|44635.3|44615.3|44636.9|44616.9|44636.9|44616.9|44635.3|44615.3|1
1729508840000|2024-10-21 11:07:20|44635.9|44615.9|44639.4|44619.4|44639.4|44619.4|44635.9|44615.9|2
1729508850000|2024-10-21 11:07:30|44640.3|44620.3|44641.9|44621.9|44641.9|44621.9|44640.3|44620.3|1
1729508880000|2024-10-21 11:08:00|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44626.9|44606.9|5
1729508890000|2024-10-21 11:08:10|44629.9|44609.9|44627.8|44607.8|44629.9|44609.9|44626.9|44606.9|0
1729508900000|2024-10-21 11:08:20|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|0
1729508910000|2024-10-21 11:08:30|44626.9|44606.9|44629.4|44609.4|44629.4|44609.4|44626.9|44606.9|0
1729508920000|2024-10-21 11:08:40|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|5
1729508930000|2024-10-21 11:08:50|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|0
1729508940000|2024-10-21 11:09:00|44635.3|44615.3|44641.9|44621.9|44641.9|44621.9|44635.3|44615.3|3
1729508950000|2024-10-21 11:09:10|44640.9|44620.9|44636.9|44616.9|44640.9|44620.9|44636.9|44616.9|1
1729508960000|2024-10-21 11:09:20|||||||||4
1729508970000|2024-10-21 11:09:30|44637.9|44617.9|44639.4|44619.4|44639.4|44619.4|44637.9|44617.9|0
1729508980000|2024-10-21 11:09:40|44638.4|44618.4|44634.4|44614.4|44639.4|44619.4|44634.4|44614.4|0
1729508990000|2024-10-21 11:09:50|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|5
1729509000000|2024-10-21 11:10:00|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|44631.9|44611.9|5
1729509030000|2024-10-21 11:10:30|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|1
1729509050000|2024-10-21 11:10:50|44633.4|44613.4|44631.9|44611.9|44633.4|44613.4|44631.9|44611.9|1
1729509060000|2024-10-21 11:11:00|44632.9|44612.9|44634.4|44614.4|44634.4|44614.4|44631.9|44611.9|5
1729509070000|2024-10-21 11:11:10|44633.4|44613.4|44629.4|44609.4|44633.4|44613.4|44629.4|44609.4|2
1729509080000|2024-10-21 11:11:20|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|0
1729509100000|2024-10-21 11:11:40|44629.4|44609.4|44631.9|44611.9|44631.9|44611.9|44629.4|44609.4|7
1729509110000|2024-10-21 11:11:50|44634.4|44614.4|44627.9|44607.9|44634.4|44614.4|44627.9|44607.9|13
1729509120000|2024-10-21 11:12:00|44625.4|44605.4|44619.4|44599.4|44625.4|44605.4|44619.4|44599.4|15
1729509130000|2024-10-21 11:12:10|||||||||9
1729509140000|2024-10-21 11:12:20|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|2
1729509150000|2024-10-21 11:12:30|44620.4|44600.4|44619.4|44599.4|44620.4|44600.4|44619.4|44599.4|0
1729509160000|2024-10-21 11:12:40|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|2
1729509180000|2024-10-21 11:13:00|44615.9|44595.9|44614.4|44594.4|44616.9|44596.9|44614.4|44594.4|0
1729509190000|2024-10-21 11:13:10|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|44614.4|44594.4|0
1729509200000|2024-10-21 11:13:20|44615.9|44595.9|44616.9|44596.9|44619.4|44599.4|44614.4|44594.4|4
1729509210000|2024-10-21 11:13:30|||||||||2
1729509230000|2024-10-21 11:13:50|44619.4|44599.4|44616.9|44596.9|44619.4|44599.4|44616.9|44596.9|4
1729509240000|2024-10-21 11:14:00|44619.4|44599.4|44616.9|44596.9|44619.4|44599.4|44616.9|44596.9|2
1729509250000|2024-10-21 11:14:10|44617.9|44597.9|44619.4|44599.4|44619.4|44599.4|44617.9|44597.9|3
1729509260000|2024-10-21 11:14:20|44620.4|44600.4|44621.9|44601.9|44621.9|44601.9|44619.4|44599.4|1
1729509270000|2024-10-21 11:14:30|44620.4|44600.4|44617.9|44597.9|44620.4|44600.4|44617.9|44597.9|1
1729509280000|2024-10-21 11:14:40|44616.4|44596.4|44617.9|44597.9|44617.9|44597.9|44616.4|44596.4|1
1729509300000|2024-10-21 11:15:00|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|1
1729509310000|2024-10-21 11:15:10|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|0
1729509320000|2024-10-21 11:15:20|44619.4|44599.4|44616.9|44596.9|44619.4|44599.4|44616.9|44596.9|1
1729509330000|2024-10-21 11:15:30|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|0
1729509350000|2024-10-21 11:15:50|44617.4|44597.4|44616.9|44596.9|44619.4|44599.4|44614.4|44594.4|5
1729509360000|2024-10-21 11:16:00|44615.4|44595.4|44604.4|44584.4|44615.4|44595.4|44604.4|44584.4|14
1729509370000|2024-10-21 11:16:10|44601.9|44581.9|44599.4|44579.4|44601.9|44581.9|44599.4|44579.4|1
1729509380000|2024-10-21 11:16:20|44600.4|44580.4|44599.4|44579.4|44601.9|44581.9|44596.9|44576.9|0
1729509390000|2024-10-21 11:16:30|44601.9|44581.9|44596.9|44576.9|44601.9|44581.9|44596.9|44576.9|0
1729509400000|2024-10-21 11:16:40|44595.9|44575.9|44595.9|44575.9|44596.9|44576.9|44595.9|44575.9|4
1729509410000|2024-10-21 11:16:50|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|0
1729509420000|2024-10-21 11:17:00|44591.9|44571.9|44589.4|44569.4|44591.9|44571.9|44589.4|44569.4|2
1729509430000|2024-10-21 11:17:10|44591.9|44571.9|44594.4|44574.4|44594.4|44574.4|44591.9|44571.9|2
1729509440000|2024-10-21 11:17:20|||||||||1
1729509460000|2024-10-21 11:17:40|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|1
1729509470000|2024-10-21 11:17:50|44592.9|44572.9|44591.9|44571.9|44594.4|44574.4|44589.4|44569.4|0
1729509480000|2024-10-21 11:18:00|44594.4|44574.4|44596.9|44576.9|44596.9|44576.9|44594.4|44574.4|1
1729509490000|2024-10-21 11:18:10|44597.9|44577.9|44596.9|44576.9|44599.4|44579.4|44596.9|44576.9|0
1729509500000|2024-10-21 11:18:20|44599.4|44579.4|44615.4|44595.4|44615.4|44595.4|44599.4|44579.4|18
1729509510000|2024-10-21 11:18:30|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|2
1729509520000|2024-10-21 11:18:40|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|4
1729509530000|2024-10-21 11:18:50|44617.9|44597.9|44619.4|44599.4|44619.4|44599.4|44617.9|44597.9|1
1729509540000|2024-10-21 11:19:00|||||||||1
1729509550000|2024-10-21 11:19:10|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|2
1729509560000|2024-10-21 11:19:20|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|0
1729509570000|2024-10-21 11:19:30|||||||||2
1729509600000|2024-10-21 11:20:00|||||||||2
1729509620000|2024-10-21 11:20:20|44620.9|44600.9|44621.9|44601.9|44621.9|44601.9|44620.9|44600.9|1
1729509630000|2024-10-21 11:20:30|44619.4|44599.4|44621.9|44601.9|44621.9|44601.9|44619.4|44599.4|0
1729509640000|2024-10-21 11:20:40|44620.4|44600.4|44621.9|44601.9|44624.4|44604.4|44619.4|44599.4|4
1729509660000|2024-10-21 11:21:00|44619.4|44599.4|44619.4|44599.4|44623.4|44603.4|44619.4|44599.4|4
1729509670000|2024-10-21 11:21:10|44620.4|44600.4|44621.9|44601.9|44621.9|44601.9|44620.4|44600.4|2
1729509680000|2024-10-21 11:21:20|44622.9|44602.9|44624.4|44604.4|44624.4|44604.4|44621.9|44601.9|0
1729509690000|2024-10-21 11:21:30|44622.9|44602.9|44629.4|44609.4|44629.4|44609.4|44621.9|44601.9|15
1729509700000|2024-10-21 11:21:40|44631.9|44611.9|44639.4|44619.4|44639.4|44619.4|44631.9|44611.9|4
1729509710000|2024-10-21 11:21:50|44641.9|44621.9|44641.9|44621.9|44644.4|44624.4|44639.4|44619.4|4
1729509720000|2024-10-21 11:22:00|44640.9|44620.9|44639.4|44619.4|44641.9|44621.9|44639.4|44619.4|12
1729509730000|2024-10-21 11:22:10|44636.9|44616.9|44635.9|44615.9|44639.4|44619.4|44635.9|44615.9|7
1729509740000|2024-10-21 11:22:20|44634.4|44614.4|44639.4|44619.4|44639.4|44619.4|44634.4|44614.4|12
1729509750000|2024-10-21 11:22:30|44641.9|44621.9|44641.9|44621.9|44641.9|44621.9|44641.9|44621.9|0
1729509760000|2024-10-21 11:22:40|44642.9|44622.9|44644.4|44624.4|44644.4|44624.4|44642.9|44622.9|2
1729509770000|2024-10-21 11:22:50|44642.9|44622.9|44644.4|44624.4|44644.4|44624.4|44642.9|44622.9|1
1729509780000|2024-10-21 11:23:00|44643.4|44623.4|44641.9|44621.9|44643.4|44623.4|44641.9|44621.9|0
1729509790000|2024-10-21 11:23:10|44644.4|44624.4|44649.4|44629.4|44649.4|44629.4|44641.9|44621.9|13
1729509800000|2024-10-21 11:23:20|||||||||9
1729509810000|2024-10-21 11:23:30|44651.9|44631.9|44653.9|44633.9|44653.9|44633.9|44651.9|44631.9|5
1729509820000|2024-10-21 11:23:40|44652.9|44632.9|44652.9|44632.9|44653.9|44633.9|44650.4|44630.4|5
1729509830000|2024-10-21 11:23:50|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|1
1729509840000|2024-10-21 11:24:00|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|5
1729509850000|2024-10-21 11:24:10|44649.4|44629.4|44646.9|44626.9|44650.4|44630.4|44646.9|44626.9|12
1729509860000|2024-10-21 11:24:20|44649.4|44629.4|44654.4|44634.4|44654.4|44634.4|44649.4|44629.4|12
1729509880000|2024-10-21 11:24:40|44656.9|44636.9|44654.4|44634.4|44656.9|44636.9|44654.4|44634.4|19
1729509890000|2024-10-21 11:24:50|44656.9|44636.9|44659.4|44639.4|44659.4|44639.4|44656.9|44636.9|6
1729509900000|2024-10-21 11:25:00|44656.9|44636.9|44656.9|44636.9|44659.4|44639.4|44656.9|44636.9|16
1729509920000|2024-10-21 11:25:20|44657.9|44637.9|44659.4|44639.4|44659.4|44639.4|44656.9|44636.9|2
1729509940000|2024-10-21 11:25:40|44661.9|44641.9|44661.9|44641.9|44661.9|44641.9|44656.9|44636.9|3
1729509950000|2024-10-21 11:25:50|44663.4|44643.4|44664.4|44644.4|44664.4|44644.4|44663.4|44643.4|4
1729509960000|2024-10-21 11:26:00|44666.9|44646.9|44674.4|44654.4|44674.4|44654.4|44666.9|44646.9|10
1729509970000|2024-10-21 11:26:10|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44674.4|44654.4|4
1729509980000|2024-10-21 11:26:20|44679.4|44659.4|44674.4|44654.4|44679.4|44659.4|44674.4|44654.4|8
1729509990000|2024-10-21 11:26:30|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|2
1729510000000|2024-10-21 11:26:40|44670.9|44650.9|44667.9|44647.9|44670.9|44650.9|44665.4|44645.4|15
1729510010000|2024-10-21 11:26:50|44670.4|44650.4|44669.4|44649.4|44671.9|44651.9|44669.4|44649.4|4
1729510020000|2024-10-21 11:27:00|44668.4|44648.4|44666.9|44646.9|44668.4|44648.4|44665.4|44645.4|6
1729510040000|2024-10-21 11:27:20|44665.4|44645.4|44665.4|44645.4|44667.9|44647.9|44665.4|44645.4|0
1729510050000|2024-10-21 11:27:30|44667.9|44647.9|44671.4|44651.4|44671.4|44651.4|44667.9|44647.9|8
1729510060000|2024-10-21 11:27:40|44670.4|44650.4|44668.9|44648.9|44670.4|44650.4|44666.4|44646.4|4
1729510070000|2024-10-21 11:27:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1729510080000|2024-10-21 11:28:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|9
1729510090000|2024-10-21 11:28:10|44666.4|44646.4|44668.9|44648.9|44668.9|44648.9|44666.4|44646.4|8
1729510100000|2024-10-21 11:28:20|44669.9|44649.9|44666.4|44646.4|44671.4|44651.4|44666.4|44646.4|2
1729510110000|2024-10-21 11:28:30|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|9
1729510120000|2024-10-21 11:28:40|44670.4|44650.4|44666.4|44646.4|44670.4|44650.4|44666.4|44646.4|1
1729510130000|2024-10-21 11:28:50|||||||||1
1729510140000|2024-10-21 11:29:00|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|6
1729510150000|2024-10-21 11:29:10|44668.9|44648.9|44669.9|44649.9|44669.9|44649.9|44668.9|44648.9|1
1729510160000|2024-10-21 11:29:20|44670.4|44650.4|44668.9|44648.9|44671.4|44651.4|44667.9|44647.9|1
1729510170000|2024-10-21 11:29:30|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|1
1729510180000|2024-10-21 11:29:40|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|2
1729510190000|2024-10-21 11:29:50|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|3
1729510200000|2024-10-21 11:30:00|44669.9|44649.9|44661.4|44641.4|44671.4|44651.4|44661.4|44641.4|9
1729510210000|2024-10-21 11:30:10|44663.9|44643.9|44666.4|44646.4|44666.4|44646.4|44663.9|44643.9|4
1729510220000|2024-10-21 11:30:20|44663.9|44643.9|44656.4|44636.4|44663.9|44643.9|44656.4|44636.4|8
1729510230000|2024-10-21 11:30:30|44655.4|44635.4|44653.9|44633.9|44655.4|44635.4|44651.4|44631.4|3
1729510240000|2024-10-21 11:30:40|44651.4|44631.4|44653.9|44633.9|44656.4|44636.4|44651.4|44631.4|3
1729510250000|2024-10-21 11:30:50|44654.9|44634.9|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|1
1729510260000|2024-10-21 11:31:00|44658.4|44638.4|44661.4|44641.4|44664.9|44644.9|44658.4|44638.4|7
1729510270000|2024-10-21 11:31:10|44660.4|44640.4|44658.9|44638.9|44661.4|44641.4|44658.9|44638.9|2
1729510280000|2024-10-21 11:31:20|44661.4|44641.4|44666.4|44646.4|44666.4|44646.4|44661.4|44641.4|9
1729510290000|2024-10-21 11:31:30|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|5
1729510300000|2024-10-21 11:31:40|44662.9|44642.9|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|1
1729510310000|2024-10-21 11:31:50|44664.9|44644.9|44666.4|44646.4|44666.4|44646.4|44664.9|44644.9|5
1729510320000|2024-10-21 11:32:00|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44666.4|44646.4|19
1729510330000|2024-10-21 11:32:10|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44672.4|44652.4|2
1729510340000|2024-10-21 11:32:20|44676.4|44656.4|44673.9|44653.9|44677.4|44657.4|44673.9|44653.9|1
1729510350000|2024-10-21 11:32:30|44676.4|44656.4|44673.9|44653.9|44676.4|44656.4|44673.9|44653.9|1
1729510360000|2024-10-21 11:32:40|||||||||5
1729510370000|2024-10-21 11:32:50|44672.4|44652.4|44671.4|44651.4|44672.4|44652.4|44671.4|44651.4|0
1729510380000|2024-10-21 11:33:00|44672.4|44652.4|44675.4|44655.4|44675.4|44655.4|44672.4|44652.4|0
1729510390000|2024-10-21 11:33:10|44679.9|44659.9|44679.9|44659.9|44679.9|44659.9|44679.9|44659.9|2
1729510400000|2024-10-21 11:33:20|44678.9|44658.9|44683.9|44663.9|44683.9|44663.9|44678.9|44658.9|6
1729510410000|2024-10-21 11:33:30|44684.9|44664.9|44686.4|44666.4|44686.4|44666.4|44683.9|44663.9|5
1729510420000|2024-10-21 11:33:40|44683.9|44663.9|44681.4|44661.4|44686.4|44666.4|44681.4|44661.4|4
1729510430000|2024-10-21 11:33:50|44677.9|44657.9|44670.4|44650.4|44677.9|44657.9|44670.4|44650.4|9
1729510440000|2024-10-21 11:34:00|44667.9|44647.9|44646.4|44626.4|44667.9|44647.9|44646.4|44626.4|26
1729510450000|2024-10-21 11:34:10|44645.4|44625.4|44641.9|44621.9|44646.4|44626.4|44640.9|44620.9|12
1729510460000|2024-10-21 11:34:20|44644.4|44624.4|44634.4|44614.4|44646.9|44626.9|44629.4|44609.4|54
1729510470000|2024-10-21 11:34:30|44636|44616|44636.9|44616.9|44639.4|44619.4|44633.5|44613.5|5
1729510480000|2024-10-21 11:34:40|44637.9|44617.9|44646|44626|44646|44626|44636.9|44616.9|13
1729510490000|2024-10-21 11:34:50|44646.9|44626.9|44647.9|44627.9|44648.9|44628.9|44646.4|44626.4|6
1729510500000|2024-10-21 11:35:00|44646.9|44626.9|44650.4|44630.4|44650.4|44630.4|44646.9|44626.9|5
1729510510000|2024-10-21 11:35:10|44651.4|44631.4|44659.4|44639.4|44659.4|44639.4|44650.4|44630.4|14
1729510520000|2024-10-21 11:35:20|44661.4|44641.4|44675.4|44655.4|44675.4|44655.4|44661.4|44641.4|10
1729510530000|2024-10-21 11:35:30|44676.4|44656.4|44670.4|44650.4|44677.9|44657.9|44670.4|44650.4|15
1729510540000|2024-10-21 11:35:40|44669.4|44649.4|44665.4|44645.4|44669.4|44649.4|44664.4|44644.4|4
1729510550000|2024-10-21 11:35:50|44664.4|44644.4|44660.4|44640.4|44665.4|44645.4|44660.4|44640.4|5
1729510560000|2024-10-21 11:36:00|44656.9|44636.9|44654.4|44634.4|44656.9|44636.9|44654.4|44634.4|10
1729510570000|2024-10-21 11:36:10|44653.5|44633.5|44654.4|44634.4|44654.4|44634.4|44653.5|44633.5|1
1729510580000|2024-10-21 11:36:20|44652.5|44632.5|44644.4|44624.4|44652.5|44632.5|44644.4|44624.4|13
1729510590000|2024-10-21 11:36:30|44645.4|44625.4|44644.4|44624.4|44645.4|44625.4|44644.4|44624.4|2
1729510600000|2024-10-21 11:36:40|44640.4|44620.4|44639.4|44619.4|44644.4|44624.4|44639.4|44619.4|4
1729510610000|2024-10-21 11:36:50|44639.5|44619.5|44631|44611|44639.5|44619.5|44631|44611|5
1729510620000|2024-10-21 11:37:00|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44627.9|44607.9|4
1729510630000|2024-10-21 11:37:10|44630.4|44610.4|44627|44607|44630.4|44610.4|44627|44607|9
1729510640000|2024-10-21 11:37:20|44626|44606|44627|44607|44627|44607|44626|44606|1
1729510650000|2024-10-21 11:37:30|44624.5|44604.5|44625.4|44605.4|44627|44607|44624.5|44604.5|2
1729510660000|2024-10-21 11:37:40|44627|44607|44628.5|44608.5|44628.5|44608.5|44627|44607|1
1729510670000|2024-10-21 11:37:50|44627|44607|44627|44607|44627|44607|44627|44607|0
1729510680000|2024-10-21 11:38:00|44625.4|44605.4|44615.4|44595.4|44625.4|44605.4|44615.4|44595.4|12
1729510690000|2024-10-21 11:38:10|44616|44596|44615.4|44595.4|44617|44597|44615.4|44595.4|1
1729510700000|2024-10-21 11:38:20|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|3
1729510710000|2024-10-21 11:38:30|44612|44592|44615.4|44595.4|44615.4|44595.4|44610.4|44590.4|7
1729510720000|2024-10-21 11:38:40|44614.5|44594.5|44612.9|44592.9|44614.5|44594.5|44612.9|44592.9|0
1729510730000|2024-10-21 11:38:50|44612|44592|44610.4|44590.4|44612|44592|44610.4|44590.4|4
1729510740000|2024-10-21 11:39:00|44609.5|44589.5|44614.5|44594.5|44614.5|44594.5|44609.5|44589.5|5
1729510750000|2024-10-21 11:39:10|44612.9|44592.9|44614.5|44594.5|44614.5|44594.5|44610.4|44590.4|0
1729510760000|2024-10-21 11:39:20|44611|44591|44614.5|44594.5|44614.5|44594.5|44609.5|44589.5|8
1729510770000|2024-10-21 11:39:30|44611|44591|44612|44592|44612|44592|44609.5|44589.5|6
1729510780000|2024-10-21 11:39:40|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|8
1729510790000|2024-10-21 11:39:50|44599.5|44579.5|44598|44578|44599.5|44579.5|44598|44578|16
1729510800000|2024-10-21 11:40:00|||||||||2
1729510810000|2024-10-21 11:40:10|44595.5|44575.5|44594.5|44574.5|44595.5|44575.5|44594.5|44574.5|6
1729510820000|2024-10-21 11:40:20|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|1
1729510830000|2024-10-21 11:40:30|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|44595.5|44575.5|0
1729510840000|2024-10-21 11:40:40|44597|44577|44598.5|44578.5|44599.5|44579.5|44597|44577|1
1729510860000|2024-10-21 11:41:00|44599.5|44579.5|44598.5|44578.5|44599.5|44579.5|44598.5|44578.5|0
1729510870000|2024-10-21 11:41:10|44599.5|44579.5|44598.5|44578.5|44599.5|44579.5|44598.5|44578.5|3
1729510880000|2024-10-21 11:41:20|44597.5|44577.5|44594.5|44574.5|44597.5|44577.5|44594.5|44574.5|7
1729510900000|2024-10-21 11:41:40|44592|44572|44592|44572|44592|44572|44592|44572|6
1729510910000|2024-10-21 11:41:50|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|0
1729510920000|2024-10-21 11:42:00|44584.5|44564.5|44573.5|44553.5|44584.5|44564.5|44573.5|44553.5|20
1729510930000|2024-10-21 11:42:10|44577|44557|44577|44557|44577|44557|44577|44557|2
1729510940000|2024-10-21 11:42:20|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|1
1729510950000|2024-10-21 11:42:30|44578.5|44558.5|44579.5|44559.5|44579.5|44559.5|44578.5|44558.5|0
1729510960000|2024-10-21 11:42:40|44578.5|44558.5|44572|44552|44578.5|44558.5|44572|44552|1
1729510970000|2024-10-21 11:42:50|||||||||1
1729510980000|2024-10-21 11:43:00|44569.5|44549.5|44574.5|44554.5|44575.5|44555.5|44569.5|44549.5|6
1729510990000|2024-10-21 11:43:10|||||||||1
1729511000000|2024-10-21 11:43:20|44573.5|44553.5|44568.5|44548.5|44573.5|44553.5|44568.5|44548.5|30
1729511010000|2024-10-21 11:43:30|44567.5|44547.5|44554.5|44534.5|44567.5|44547.5|44554.5|44534.5|5
1729511020000|2024-10-21 11:43:40|44552|44532|44552|44532|44552|44532|44552|44532|1
1729511030000|2024-10-21 11:43:50|44557|44537|44557|44537|44557|44537|44557|44537|0
1729511040000|2024-10-21 11:44:00|||||||||22
1729511050000|2024-10-21 11:44:10|44556|44536|44554.5|44534.5|44556|44536|44554.5|44534.5|2
1729511060000|2024-10-21 11:44:20|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|0
1729511080000|2024-10-21 11:44:40|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44553.5|44533.5|0
1729511090000|2024-10-21 11:44:50|44553.5|44533.5|44557|44537|44557|44537|44553.5|44533.5|2
1729511100000|2024-10-21 11:45:00|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|9
1729511110000|2024-10-21 11:45:10|44557.5|44537.5|44553.5|44533.5|44557.5|44537.5|44553.5|44533.5|13
1729511120000|2024-10-21 11:45:20|44555.5|44535.5|44557|44537|44557|44537|44555.5|44535.5|6
1729511130000|2024-10-21 11:45:30|44554.5|44534.5|44554.5|44534.5|44555.5|44535.5|44554.5|44534.5|1
1729511150000|2024-10-21 11:45:50|44557|44537|44557|44537|44557|44537|44557|44537|1
1729511160000|2024-10-21 11:46:00|44555.5|44535.5|44557|44537|44557|44537|44555.5|44535.5|4
1729511170000|2024-10-21 11:46:10|||||||||1
1729511180000|2024-10-21 11:46:20|44555.5|44535.5|44554.5|44534.5|44558.5|44538.5|44554.5|44534.5|15
1729511190000|2024-10-21 11:46:30|44552|44532|44545.5|44525.5|44552|44532|44542|44522|11
1729511200000|2024-10-21 11:46:40|44544.5|44524.5|44540|44520|44547|44527|44540|44520|7
1729511210000|2024-10-21 11:46:50|44537.5|44517.5|44525|44505|44537.5|44517.5|44525|44505|16
1729511220000|2024-10-21 11:47:00|44521.5|44501.5|44520|44500|44522.5|44502.5|44520|44500|17
1729511230000|2024-10-21 11:47:10|||||||||2
1729511240000|2024-10-21 11:47:20|44519|44499|44519|44499|44520|44500|44519|44499|4
1729511250000|2024-10-21 11:47:30|44515|44495|44515|44495|44515|44495|44515|44495|28
1729511260000|2024-10-21 11:47:40|44522|44502|44525|44505|44525|44505|44522|44502|12
1729511270000|2024-10-21 11:47:50|44527.5|44507.5|44527.5|44507.5|44527.5|44507.5|44525|44505|1
1729511280000|2024-10-21 11:48:00|44528.5|44508.5|44530|44510|44530|44510|44527.5|44507.5|25
1729511290000|2024-10-21 11:48:10|44529|44509|44516|44496|44529|44509|44515|44495|12
1729511300000|2024-10-21 11:48:20|44515|44495|44525|44505|44527.5|44507.5|44515|44495|22
1729511310000|2024-10-21 11:48:30|44523.5|44503.5|44520|44500|44525|44505|44520|44500|2
1729511320000|2024-10-21 11:48:40|44518.5|44498.5|44516.5|44496.5|44520|44500|44516.5|44496.5|9
1729511330000|2024-10-21 11:48:50|44517.5|44497.5|44520|44500|44521|44501|44516.5|44496.5|0
1729511340000|2024-10-21 11:49:00|44522.5|44502.5|44519|44499|44522.5|44502.5|44519|44499|10
1729511350000|2024-10-21 11:49:10|44513|44493|44497.5|44477.5|44513|44493|44497.5|44477.5|13
1729511360000|2024-10-21 11:49:20|44496|44476|44493.5|44473.5|44496|44476|44490|44470|8
1729511370000|2024-10-21 11:49:30|44492.5|44472.5|44500|44480|44500|44480|44491|44471|6
1729511380000|2024-10-21 11:49:40|44499|44479|44505|44485|44505|44485|44498.5|44478.5|6
1729511390000|2024-10-21 11:49:50|44502.5|44482.5|44500.5|44480.5|44504|44484|44500|44480|55
1729511400000|2024-10-21 11:50:00|44503|44483|44500.5|44480.5|44503|44483|44500.5|44480.5|14
1729511410000|2024-10-21 11:50:10|44497|44477|44498.5|44478.5|44498.5|44478.5|44494.5|44474.5|25
1729511420000|2024-10-21 11:50:20|44485|44465|44471|44451|44485|44465|44471|44451|33
1729511430000|2024-10-21 11:50:30|44468.5|44448.5|44457.6|44437.6|44468.5|44448.5|44457.6|44437.6|25
1729511440000|2024-10-21 11:50:40|44455.1|44435.1|44438.5|44418.5|44455.1|44435.1|44438.5|44418.5|28
1729511450000|2024-10-21 11:50:50|44437.6|44417.6|44448.5|44428.5|44448.5|44428.5|44437.6|44417.6|43
1729511460000|2024-10-21 11:51:00|44449.5|44429.5|44457.6|44437.6|44457.6|44437.6|44448.5|44428.5|6
1729511470000|2024-10-21 11:51:10|44456.6|44436.6|44450.1|44430.1|44457.6|44437.6|44449.1|44429.1|10
1729511480000|2024-10-21 11:51:20|44451|44431|44456|44436|44456|44436|44451|44431|4
1729511490000|2024-10-21 11:51:30|44461|44441|44462|44442|44462|44442|44461|44441|6
1729511500000|2024-10-21 11:51:40|44464.5|44444.5|44474.5|44454.5|44475.1|44455.1|44464.5|44444.5|7
1729511510000|2024-10-21 11:51:50|44476.1|44456.1|44468.6|44448.6|44476.1|44456.1|44468.6|44448.6|6
1729511520000|2024-10-21 11:52:00|44466.1|44446.1|44466.1|44446.1|44468.6|44448.6|44466.1|44446.1|5
1729511530000|2024-10-21 11:52:10|44467.6|44447.6|44466.1|44446.1|44468.6|44448.6|44465.1|44445.1|4
1729511540000|2024-10-21 11:52:20|44463.6|44443.6|44466.1|44446.1|44468.6|44448.6|44463.6|44443.6|5
1729511550000|2024-10-21 11:52:30|44464.1|44444.1|44456.1|44436.1|44464.1|44444.1|44455.1|44435.1|29
1729511560000|2024-10-21 11:52:40|44457.6|44437.6|44456.1|44436.1|44458.6|44438.6|44456.1|44436.1|3
1729511570000|2024-10-21 11:52:50|44452.6|44432.6|44462|44442|44462|44442|44451.1|44431.1|7
1729511580000|2024-10-21 11:53:00|44463.6|44443.6|44462|44442|44463.6|44443.6|44461.1|44441.1|5
1729511590000|2024-10-21 11:53:10|44461.1|44441.1|44464.5|44444.5|44464.5|44444.5|44461.1|44441.1|3
1729511600000|2024-10-21 11:53:20|44461.1|44441.1|44466.1|44446.1|44466.1|44446.1|44461.1|44441.1|6
1729511610000|2024-10-21 11:53:30|44467|44447|44476.1|44456.1|44476.1|44456.1|44467|44447|4
1729511620000|2024-10-21 11:53:40|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|2
1729511630000|2024-10-21 11:53:50|44478.6|44458.6|44471.1|44451.1|44478.6|44458.6|44471.1|44451.1|34
1729511640000|2024-10-21 11:54:00|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44470.1|44450.1|2
1729511650000|2024-10-21 11:54:10|44471.1|44451.1|44474.6|44454.6|44474.6|44454.6|44471.1|44451.1|0
1729511660000|2024-10-21 11:54:20|||||||||1
1729511670000|2024-10-21 11:54:30|44476.1|44456.1|44477.1|44457.1|44477.1|44457.1|44476.1|44456.1|0
1729511680000|2024-10-21 11:54:40|44478.6|44458.6|44476.1|44456.1|44481.1|44461.1|44476.1|44456.1|22
1729511690000|2024-10-21 11:54:50|44477.1|44457.1|44477.6|44457.6|44478.6|44458.6|44477.1|44457.1|0
1729511700000|2024-10-21 11:55:00|44479.6|44459.6|44476.1|44456.1|44479.6|44459.6|44475.1|44455.1|23
1729511710000|2024-10-21 11:55:10|44475.1|44455.1|44476.1|44456.1|44478.6|44458.6|44475.1|44455.1|9
1729511720000|2024-10-21 11:55:20|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|2
1729511730000|2024-10-21 11:55:30|||||||||3
1729511740000|2024-10-21 11:55:40|44478.6|44458.6|44483.6|44463.6|44483.6|44463.6|44478.6|44458.6|7
1729511760000|2024-10-21 11:56:00|44482.6|44462.6|44498.6|44478.6|44498.6|44478.6|44481.1|44461.1|23
1729511770000|2024-10-21 11:56:10|44499.6|44479.6|44518.6|44498.6|44518.6|44498.6|44499.6|44479.6|14
1729511780000|2024-10-21 11:56:20|44520.5|44500.5|44526.1|44506.1|44526.1|44506.1|44520.5|44500.5|0
1729511790000|2024-10-21 11:56:30|44527.1|44507.1|44531.1|44511.1|44531.1|44511.1|44526.1|44506.1|7
1729511800000|2024-10-21 11:56:40|44532.6|44512.6|44528.6|44508.6|44532.6|44512.6|44526.1|44506.1|15
1729511810000|2024-10-21 11:56:50|44527.6|44507.6|44525.1|44505.1|44528.6|44508.6|44525.1|44505.1|5
1729511820000|2024-10-21 11:57:00|44526.1|44506.1|44534.6|44514.6|44534.6|44514.6|44523.6|44503.6|13
1729511830000|2024-10-21 11:57:10|44538.6|44518.6|44541.1|44521.1|44541.1|44521.1|44538.6|44518.6|13
1729511840000|2024-10-21 11:57:20|44539.1|44519.1|44536.1|44516.1|44539.1|44519.1|44534.6|44514.6|2
1729511850000|2024-10-21 11:57:30|44537.1|44517.1|44536.1|44516.1|44537.1|44517.1|44535.1|44515.1|0
1729511860000|2024-10-21 11:57:40|44538.6|44518.6|44542.6|44522.6|44542.6|44522.6|44538.6|44518.6|1
1729511870000|2024-10-21 11:57:50|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|2
1729511880000|2024-10-21 11:58:00|44548.6|44528.6|44543.6|44523.6|44548.6|44528.6|44543.6|44523.6|5
1729511890000|2024-10-21 11:58:10|44540.1|44520.1|44541.1|44521.1|44541.1|44521.1|44538.1|44518.1|24
1729511900000|2024-10-21 11:58:20|44543.6|44523.6|44541.1|44521.1|44543.6|44523.6|44538.6|44518.6|6
1729511910000|2024-10-21 11:58:30|44542.1|44522.1|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|0
1729511920000|2024-10-21 11:58:40|44543.6|44523.6|44544.6|44524.6|44544.6|44524.6|44543.6|44523.6|4
1729511930000|2024-10-21 11:58:50|44542.6|44522.6|44541.1|44521.1|44542.6|44522.6|44541.1|44521.1|0
1729511940000|2024-10-21 11:59:00|||||||||1
1729511960000|2024-10-21 11:59:20|44540.1|44520.1|44541.1|44521.1|44541.1|44521.1|44540.1|44520.1|1
1729511970000|2024-10-21 11:59:30|44542.6|44522.6|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|17
1729511980000|2024-10-21 11:59:40|44536.1|44516.1|44539.6|44519.6|44539.6|44519.6|44536.1|44516.1|15
1729511990000|2024-10-21 11:59:50|44538.6|44518.6|44541.1|44521.1|44541.1|44521.1|44538.6|44518.6|19
1729512000000|2024-10-21 12:00:00|44540.1|44520.1|44532.1|44512.1|44541.1|44521.1|44531.1|44511.1|16
1729512010000|2024-10-21 12:00:10|44534.6|44514.6|44538.6|44518.6|44538.6|44518.6|44533.6|44513.6|3
1729512020000|2024-10-21 12:00:20|44541.1|44521.1|44548.6|44528.6|44548.6|44528.6|44541.1|44521.1|3
1729512030000|2024-10-21 12:00:30|44547.6|44527.6|44542.6|44522.6|44547.6|44527.6|44542.6|44522.6|3
1729512040000|2024-10-21 12:00:40|44541.1|44521.1|44535.1|44515.1|44541.1|44521.1|44535.1|44515.1|3
1729512050000|2024-10-21 12:00:50|44533.6|44513.6|44532.6|44512.6|44533.6|44513.6|44532.6|44512.6|5
1729512060000|2024-10-21 12:01:00|44534.6|44514.6|44538.6|44518.6|44538.6|44518.6|44531.1|44511.1|7
1729512070000|2024-10-21 12:01:10|44537.6|44517.6|44533.6|44513.6|44538.6|44518.6|44533.6|44513.6|1
1729512080000|2024-10-21 12:01:20|44536.1|44516.1|44533.6|44513.6|44536.1|44516.1|44533.6|44513.6|3
1729512090000|2024-10-21 12:01:30|44532.6|44512.6|44533.6|44513.6|44533.6|44513.6|44532.6|44512.6|2
1729512100000|2024-10-21 12:01:40|44531.1|44511.1|44531.1|44511.1|44533.6|44513.6|44531.1|44511.1|5
1729512110000|2024-10-21 12:01:50|44532.1|44512.1|44534.6|44514.6|44534.6|44514.6|44531.1|44511.1|4
1729512120000|2024-10-21 12:02:00|44536.1|44516.1|44538.6|44518.6|44538.6|44518.6|44535.1|44515.1|3
1729512130000|2024-10-21 12:02:10|44536.1|44516.1|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|2
1729512140000|2024-10-21 12:02:20|44540.6|44520.6|44551.1|44531.1|44551.1|44531.1|44540.6|44520.6|10
1729512150000|2024-10-21 12:02:30|44548.6|44528.6|44537.6|44517.6|44548.6|44528.6|44537.6|44517.6|1
1729512160000|2024-10-21 12:02:40|44539.6|44519.6|44542.1|44522.1|44542.1|44522.1|44539.6|44519.6|2
1729512170000|2024-10-21 12:02:50|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|2
1729512180000|2024-10-21 12:03:00|44539.6|44519.6|44537.1|44517.1|44541.1|44521.1|44537.1|44517.1|6
1729512190000|2024-10-21 12:03:10|44538.6|44518.6|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|0
1729512200000|2024-10-21 12:03:20|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44538.6|44518.6|3
1729512210000|2024-10-21 12:03:30|44540.1|44520.1|44538.6|44518.6|44541.1|44521.1|44536.1|44516.1|3
1729512220000|2024-10-21 12:03:40|44541.1|44521.1|44539.6|44519.6|44541.1|44521.1|44538.6|44518.6|4
1729512230000|2024-10-21 12:03:50|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|0
1729512240000|2024-10-21 12:04:00|44543.6|44523.6|44541.1|44521.1|44543.6|44523.6|44538.6|44518.6|6
1729512260000|2024-10-21 12:04:20|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|1
1729512270000|2024-10-21 12:04:30|44538.6|44518.6|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|8
1729512280000|2024-10-21 12:04:40|44537.1|44517.1|44538.6|44518.6|44541.1|44521.1|44537.1|44517.1|5
1729512290000|2024-10-21 12:04:50|44541.1|44521.1|44542.1|44522.1|44542.1|44522.1|44541.1|44521.1|1
1729512300000|2024-10-21 12:05:00|44543.6|44523.6|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|5
1729512310000|2024-10-21 12:05:10|44538.6|44518.6|44543.6|44523.6|44543.6|44523.6|44538.6|44518.6|4
1729512320000|2024-10-21 12:05:20|44542.6|44522.6|44541.1|44521.1|44543.6|44523.6|44541.1|44521.1|7
1729512330000|2024-10-21 12:05:30|44542.6|44522.6|44544.6|44524.6|44544.6|44524.6|44542.6|44522.6|6
1729512340000|2024-10-21 12:05:40|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|44543.6|44523.6|2
1729512350000|2024-10-21 12:05:50|44545.1|44525.1|44546.1|44526.1|44546.1|44526.1|44545.1|44525.1|0
1729512360000|2024-10-21 12:06:00|44543.6|44523.6|44536.1|44516.1|44543.6|44523.6|44533.6|44513.6|10
1729512370000|2024-10-21 12:06:10|44535.1|44515.1|44533.6|44513.6|44535.1|44515.1|44533.6|44513.6|0
1729512380000|2024-10-21 12:06:20|44535.1|44515.1|44533.6|44513.6|44536.1|44516.1|44533.6|44513.6|0
1729512390000|2024-10-21 12:06:30|44536.1|44516.1|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|1
1729512400000|2024-10-21 12:06:40|44537.1|44517.1|44541.1|44521.1|44541.1|44521.1|44537.1|44517.1|4
1729512410000|2024-10-21 12:06:50|44542.1|44522.1|44543.6|44523.6|44546.1|44526.1|44542.1|44522.1|3
1729512420000|2024-10-21 12:07:00|44539.1|44519.1|44533.6|44513.6|44539.1|44519.1|44530.1|44510.1|11
1729512430000|2024-10-21 12:07:10|44532.6|44512.6|44533.6|44513.6|44533.6|44513.6|44532.6|44512.6|7
1729512440000|2024-10-21 12:07:20|44534.6|44514.6|44533.6|44513.6|44534.6|44514.6|44533.6|44513.6|5
1729512450000|2024-10-21 12:07:30|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|3
1729512460000|2024-10-21 12:07:40|44530.6|44510.6|44529.6|44509.6|44530.6|44510.6|44529.6|44509.6|0
1729512470000|2024-10-21 12:07:50|44531.1|44511.1|44532.1|44512.1|44532.1|44512.1|44531.1|44511.1|1
1729512480000|2024-10-21 12:08:00|44533.6|44513.6|44535.1|44515.1|44535.1|44515.1|44533.6|44513.6|4
1729512490000|2024-10-21 12:08:10|44536.1|44516.1|44533.6|44513.6|44536.1|44516.1|44533.6|44513.6|1
1729512500000|2024-10-21 12:08:20|44535.1|44515.1|44536.1|44516.1|44536.1|44516.1|44533.6|44513.6|4
1729512510000|2024-10-21 12:08:30|44537.6|44517.6|44536.1|44516.1|44537.6|44517.6|44536.1|44516.1|1
1729512520000|2024-10-21 12:08:40|44537.6|44517.6|44533.6|44513.6|44537.6|44517.6|44533.6|44513.6|0
1729512540000|2024-10-21 12:09:00|44537.6|44517.6|44536.1|44516.1|44537.6|44517.6|44536.1|44516.1|5
1729512550000|2024-10-21 12:09:10|44537.6|44517.6|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|5
1729512560000|2024-10-21 12:09:20|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44536.1|44516.1|0
1729512570000|2024-10-21 12:09:30|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|10
1729512580000|2024-10-21 12:09:40|||||||||6
1729512590000|2024-10-21 12:09:50|44535.1|44515.1|44537.6|44517.6|44537.6|44517.6|44535.1|44515.1|3
1729512600000|2024-10-21 12:10:00|44538.6|44518.6|44532.1|44512.1|44538.6|44518.6|44532.1|44512.1|39
1729512610000|2024-10-21 12:10:10|||||||||3
1729512620000|2024-10-21 12:10:20|44531.1|44511.1|44529.6|44509.6|44533.6|44513.6|44529.6|44509.6|11
1729512630000|2024-10-21 12:10:30|44531.1|44511.1|44514.6|44494.6|44531.1|44511.1|44514.6|44494.6|27
1729512640000|2024-10-21 12:10:40|44517.6|44497.6|44516.1|44496.1|44518.6|44498.6|44514.6|44494.6|2
1729512650000|2024-10-21 12:10:50|44517.6|44497.6|44513.6|44493.6|44517.6|44497.6|44513.6|44493.6|25
1729512660000|2024-10-21 12:11:00|44511.6|44491.6|44510.1|44490.1|44511.6|44491.6|44507.6|44487.6|15
1729512670000|2024-10-21 12:11:10|||||||||6
1729512680000|2024-10-21 12:11:20|44511.1|44491.1|44508.6|44488.6|44512.6|44492.6|44508.6|44488.6|3
1729512700000|2024-10-21 12:11:40|||||||||1
1729512710000|2024-10-21 12:11:50|44507.6|44487.6|44508.6|44488.6|44508.6|44488.6|44507.6|44487.6|16
1729512720000|2024-10-21 12:12:00|44507.6|44487.6|44507.6|44487.6|44508.6|44488.6|44507.6|44487.6|9
1729512730000|2024-10-21 12:12:10|||||||||3
1729512740000|2024-10-21 12:12:20|44503.6|44483.6|44499.6|44479.6|44503.6|44483.6|44499.6|44479.6|3
1729512750000|2024-10-21 12:12:30|||||||||2
1729512760000|2024-10-21 12:12:40|44498.6|44478.6|44497.1|44477.1|44498.6|44478.6|44497.1|44477.1|5
1729512770000|2024-10-21 12:12:50|44498.6|44478.6|44477.6|44457.6|44498.6|44478.6|44477.6|44457.6|32
1729512780000|2024-10-21 12:13:00|44476.1|44456.1|44470.1|44450.1|44476.1|44456.1|44467.6|44447.6|10
1729512790000|2024-10-21 12:13:10|44467.6|44447.6|44458.6|44438.6|44470.1|44450.1|44458.6|44438.6|36
1729512800000|2024-10-21 12:13:20|44457.6|44437.6|44447.6|44427.6|44457.6|44437.6|44447.6|44427.6|22
1729512810000|2024-10-21 12:13:30|44446.6|44426.6|44451.1|44431.1|44451.1|44431.1|44443.6|44423.6|7
1729512820000|2024-10-21 12:13:40|44448.6|44428.6|44451.1|44431.1|44453.6|44433.6|44448.6|44428.6|24
1729512830000|2024-10-21 12:13:50|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|5
1729512840000|2024-10-21 12:14:00|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|6
1729512850000|2024-10-21 12:14:10|44448.6|44428.6|44451.1|44431.1|44451.1|44431.1|44447.6|44427.6|1
1729512860000|2024-10-21 12:14:20|44450.1|44430.1|44448.6|44428.6|44450.1|44430.1|44448.6|44428.6|8
1729512870000|2024-10-21 12:14:30|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|2
1729512880000|2024-10-21 12:14:40|44448.6|44428.6|44449.6|44429.6|44449.6|44429.6|44448.6|44428.6|1
1729512890000|2024-10-21 12:14:50|44448.6|44428.6|44448.6|44428.6|44451.1|44431.1|44448.6|44428.6|0
1729512900000|2024-10-21 12:15:00|44447.6|44427.6|44447.6|44427.6|44448.6|44428.6|44447.6|44427.6|16
1729512910000|2024-10-21 12:15:10|44448.6|44428.6|44426.1|44406.1|44448.6|44428.6|44426.1|44406.1|30
1729512920000|2024-10-21 12:15:20|44427.1|44407.1|44456.1|44436.1|44458.6|44438.6|44427.1|44407.1|62
1729512930000|2024-10-21 12:15:30|44458.6|44438.6|44461.1|44441.1|44461.1|44441.1|44456.1|44436.1|6
1729512940000|2024-10-21 12:15:40|44462.1|44442.1|44463.6|44443.6|44463.6|44443.6|44462.1|44442.1|5
1729512950000|2024-10-21 12:15:50|44461.1|44441.1|44463.6|44443.6|44463.6|44443.6|44458.6|44438.6|5
1729512960000|2024-10-21 12:16:00|44466.1|44446.1|44461.1|44441.1|44466.1|44446.1|44461.1|44441.1|6
1729512970000|2024-10-21 12:16:10|44460.1|44440.1|44461.1|44441.1|44462.1|44442.1|44458.6|44438.6|4
1729512980000|2024-10-21 12:16:20|44460.1|44440.1|44458.6|44438.6|44463.6|44443.6|44458.6|44438.6|4
1729512990000|2024-10-21 12:16:30|44457.6|44437.6|44453.6|44433.6|44457.6|44437.6|44451.1|44431.1|17
1729513000000|2024-10-21 12:16:40|||||||||4
1729513010000|2024-10-21 12:16:50|44454.6|44434.6|44456.1|44436.1|44458.6|44438.6|44454.6|44434.6|5
1729513020000|2024-10-21 12:17:00|44453.6|44433.6|44454.6|44434.6|44454.6|44434.6|44453.6|44433.6|4
1729513030000|2024-10-21 12:17:10|44457.6|44437.6|44458.6|44438.6|44458.6|44438.6|44455.1|44435.1|13
1729513040000|2024-10-21 12:17:20|44453.6|44433.6|44449.6|44429.6|44453.6|44433.6|44449.6|44429.6|15
1729513050000|2024-10-21 12:17:30|44451.1|44431.1|44456.1|44436.1|44456.1|44436.1|44451.1|44431.1|6
1729513060000|2024-10-21 12:17:40|||||||||6
1729513070000|2024-10-21 12:17:50|44457.1|44437.1|44461.1|44441.1|44461.1|44441.1|44456.1|44436.1|5
1729513080000|2024-10-21 12:18:00|44460.2|44440.2|44456.1|44436.1|44460.2|44440.2|44455.2|44435.2|10
1729513090000|2024-10-21 12:18:10|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|44457.7|44437.7|0
1729513100000|2024-10-21 12:18:20|44458.6|44438.6|44451.7|44431.7|44458.6|44438.6|44451.7|44431.7|9
1729513110000|2024-10-21 12:18:30|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|8
1729513120000|2024-10-21 12:18:40|||||||||1
1729513130000|2024-10-21 12:18:50|44445.2|44425.2|44444.2|44424.2|44445.2|44425.2|44444.2|44424.2|3
1729513140000|2024-10-21 12:19:00|44445.2|44425.2|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|0
1729513150000|2024-10-21 12:19:10|44445.2|44425.2|44447.7|44427.7|44447.7|44427.7|44445.2|44425.2|6
1729513160000|2024-10-21 12:19:20|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|1
1729513170000|2024-10-21 12:19:30|||||||||2
1729513190000|2024-10-21 12:19:50|44442.7|44422.7|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|1
1729513200000|2024-10-21 12:20:00|44433.2|44413.2|44439.2|44419.2|44441.7|44421.7|44430.7|44410.7|16
1729513210000|2024-10-21 12:20:10|44440.2|44420.2|44441.7|44421.7|44441.7|44421.7|44440.2|44420.2|0
1729513220000|2024-10-21 12:20:20|44439.2|44419.2|44436.7|44416.7|44441.7|44421.7|44436.7|44416.7|2
1729513230000|2024-10-21 12:20:30|44434.7|44414.7|44434.2|44414.2|44434.7|44414.7|44433.2|44413.2|29
1729513240000|2024-10-21 12:20:40|44433.2|44413.2|44431.7|44411.7|44434.2|44414.2|44431.7|44411.7|4
1729513250000|2024-10-21 12:20:50|44433.2|44413.2|44434.2|44414.2|44436.7|44416.7|44431.7|44411.7|9
1729513260000|2024-10-21 12:21:00|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44429.2|44409.2|3
1729513270000|2024-10-21 12:21:10|44429.2|44409.2|44427.7|44407.7|44430.2|44410.2|44426.7|44406.7|4
1729513280000|2024-10-21 12:21:20|44428.2|44408.2|44431.7|44411.7|44431.7|44411.7|44426.7|44406.7|27
1729513290000|2024-10-21 12:21:30|44433.2|44413.2|44429.2|44409.2|44434.2|44414.2|44429.2|44409.2|16
1729513300000|2024-10-21 12:21:40|44430.2|44410.2|44434.2|44414.2|44434.2|44414.2|44429.2|44409.2|5
1729513310000|2024-10-21 12:21:50|44435.2|44415.2|44419.2|44399.2|44436.7|44416.7|44419.2|44399.2|19
1729513320000|2024-10-21 12:22:00|44416.7|44396.7|44411.7|44391.7|44416.7|44396.7|44411.7|44391.7|22
1729513330000|2024-10-21 12:22:10|44414.2|44394.2|44417.7|44397.7|44417.7|44397.7|44411.7|44391.7|8
1729513340000|2024-10-21 12:22:20|44419.2|44399.2|44416.7|44396.7|44419.2|44399.2|44416.7|44396.7|1
1729513350000|2024-10-21 12:22:30|44417.7|44397.7|44421.7|44401.7|44421.7|44401.7|44417.7|44397.7|12
1729513360000|2024-10-21 12:22:40|44424.6|44404.6|44442.7|44422.7|44442.7|44422.7|44424.6|44404.6|15
1729513370000|2024-10-21 12:22:50|44445.2|44425.2|44451.7|44431.7|44453.7|44433.7|44442.7|44422.7|19
1729513380000|2024-10-21 12:23:00|||||||||1
1729513390000|2024-10-21 12:23:10|||||||||24
1729513400000|2024-10-21 12:23:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|3
1729513410000|2024-10-21 12:23:30|44451.7|44431.7|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|3
1729513420000|2024-10-21 12:23:40|44451.7|44431.7|44450.2|44430.2|44451.7|44431.7|44450.2|44430.2|7
1729513430000|2024-10-21 12:23:50|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|4
1729513440000|2024-10-21 12:24:00|44449.2|44429.2|44441.7|44421.7|44451.7|44431.7|44441.7|44421.7|39
1729513450000|2024-10-21 12:24:10|||||||||3
1729513460000|2024-10-21 12:24:20|44442.7|44422.7|44446.7|44426.7|44446.7|44426.7|44442.7|44422.7|3
1729513470000|2024-10-21 12:24:30|44447.7|44427.7|44451.7|44431.7|44451.7|44431.7|44447.7|44427.7|3
1729513480000|2024-10-21 12:24:40|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44451.7|44431.7|0
1729513490000|2024-10-21 12:24:50|44454.2|44434.2|44455.2|44435.2|44455.2|44435.2|44454.2|44434.2|20
1729513500000|2024-10-21 12:25:00|44454.2|44434.2|44452.7|44432.7|44455.2|44435.2|44452.7|44432.7|6
1729513510000|2024-10-21 12:25:10|44454.2|44434.2|44453.2|44433.2|44454.2|44434.2|44451.7|44431.7|6
1729513520000|2024-10-21 12:25:20|44454.2|44434.2|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|3
1729513530000|2024-10-21 12:25:30|44449.2|44429.2|44457.7|44437.7|44457.7|44437.7|44449.2|44429.2|14
1729513540000|2024-10-21 12:25:40|44458.7|44438.7|44460.2|44440.2|44460.2|44440.2|44458.7|44438.7|3
1729513550000|2024-10-21 12:25:50|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44460.2|44440.2|4
1729513560000|2024-10-21 12:26:00|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|2
1729513570000|2024-10-21 12:26:10|||||||||7
1729513580000|2024-10-21 12:26:20|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|1
1729513590000|2024-10-21 12:26:30|44464.2|44444.2|44462.7|44442.7|44464.2|44444.2|44462.7|44442.7|3
1729513600000|2024-10-21 12:26:40|44466.7|44446.7|44462.7|44442.7|44466.7|44446.7|44462.7|44442.7|3
1729513610000|2024-10-21 12:26:50|44465.7|44445.7|44461.7|44441.7|44466.7|44446.7|44461.7|44441.7|5
1729513620000|2024-10-21 12:27:00|||||||||17
1729513630000|2024-10-21 12:27:10|44464.2|44444.2|44461.7|44441.7|44464.2|44444.2|44461.7|44441.7|15
1729513640000|2024-10-21 12:27:20|44462.7|44442.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|2
1729513650000|2024-10-21 12:27:30|44461.7|44441.7|44460.7|44440.7|44461.7|44441.7|44459.7|44439.7|35
1729513660000|2024-10-21 12:27:40|44463.2|44443.2|44459.7|44439.7|44464.7|44444.7|44459.7|44439.7|1
1729513670000|2024-10-21 12:27:50|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|5
1729513680000|2024-10-21 12:28:00|44459.7|44439.7|44463.2|44443.2|44463.2|44443.2|44459.7|44439.7|8
1729513690000|2024-10-21 12:28:10|44461.7|44441.7|44460.7|44440.7|44461.7|44441.7|44460.7|44440.7|0
1729513700000|2024-10-21 12:28:20|44462.2|44442.2|44464.2|44444.2|44464.2|44444.2|44460.7|44440.7|12
1729513710000|2024-10-21 12:28:30|44468.2|44448.2|44476.7|44456.7|44478.2|44458.2|44468.2|44448.2|10
1729513730000|2024-10-21 12:28:50|44475.7|44455.7|44476.7|44456.7|44476.7|44456.7|44475.7|44455.7|9
1729513740000|2024-10-21 12:29:00|44474.2|44454.2|44469.2|44449.2|44474.2|44454.2|44465.7|44445.7|17
1729513760000|2024-10-21 12:29:20|44468.2|44448.2|44472.7|44452.7|44472.7|44452.7|44466.7|44446.7|14
1729513770000|2024-10-21 12:29:30|44474.2|44454.2|44475.2|44455.2|44475.2|44455.2|44474.2|44454.2|0
1729513780000|2024-10-21 12:29:40|44476.2|44456.2|44471.7|44451.7|44477.7|44457.7|44471.7|44451.7|9
1729513790000|2024-10-21 12:29:50|44470.7|44450.7|44471.7|44451.7|44471.7|44451.7|44469.2|44449.2|4
1729513800000|2024-10-21 12:30:00|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|2
1729513810000|2024-10-21 12:30:10|44474.2|44454.2|44478.2|44458.2|44478.2|44458.2|44474.2|44454.2|4
1729513820000|2024-10-21 12:30:20|44479.2|44459.2|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|4
1729513830000|2024-10-21 12:30:30|44481.7|44461.7|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|5
1729513840000|2024-10-21 12:30:40|44480.2|44460.2|44486.7|44466.7|44486.7|44466.7|44480.2|44460.2|30
1729513850000|2024-10-21 12:30:50|44484.2|44464.2|44492.7|44472.7|44496.7|44476.7|44484.2|44464.2|11
1729513860000|2024-10-21 12:31:00|44494.2|44474.2|44492.7|44472.7|44494.2|44474.2|44491.7|44471.7|0
1729513870000|2024-10-21 12:31:10|44491.7|44471.7|44502.7|44482.7|44502.7|44482.7|44491.7|44471.7|12
1729513880000|2024-10-21 12:31:20|44505.2|44485.2|44509.2|44489.2|44509.2|44489.2|44502.7|44482.7|8
1729513890000|2024-10-21 12:31:30|44510.2|44490.2|44516.7|44496.7|44516.7|44496.7|44510.2|44490.2|11
1729513900000|2024-10-21 12:31:40|44518.2|44498.2|44521.7|44501.7|44521.7|44501.7|44516.7|44496.7|6
1729513910000|2024-10-21 12:31:50|44519.2|44499.2|44520.2|44500.2|44521.7|44501.7|44519.2|44499.2|13
1729513920000|2024-10-21 12:32:00|44521.7|44501.7|44526.7|44506.7|44526.7|44506.7|44521.7|44501.7|10
1729513930000|2024-10-21 12:32:10|44528.7|44508.7|44540.2|44520.2|44540.2|44520.2|44528.7|44508.7|8
1729513940000|2024-10-21 12:32:20|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|3
1729513950000|2024-10-21 12:32:30|||||||||2
1729513960000|2024-10-21 12:32:40|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44533.2|44513.2|14
1729513970000|2024-10-21 12:32:50|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44529.2|44509.2|27
1729513980000|2024-10-21 12:33:00|||||||||4
1729513990000|2024-10-21 12:33:10|44533.2|44513.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|0
1729514000000|2024-10-21 12:33:20|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|0
1729514010000|2024-10-21 12:33:30|44532.7|44512.7|44534.2|44514.2|44534.2|44514.2|44532.7|44512.7|9
1729514020000|2024-10-21 12:33:40|44536.7|44516.7|44534.2|44514.2|44536.7|44516.7|44534.2|44514.2|9
1729514030000|2024-10-21 12:33:50|44536.7|44516.7|44531.7|44511.7|44536.7|44516.7|44531.7|44511.7|3
1729514040000|2024-10-21 12:34:00|44532.7|44512.7|44541.7|44521.7|44541.7|44521.7|44532.7|44512.7|16
1729514050000|2024-10-21 12:34:10|||||||||2
1729514060000|2024-10-21 12:34:20|44540.2|44520.2|44539.2|44519.2|44540.2|44520.2|44539.2|44519.2|18
1729514070000|2024-10-21 12:34:30|||||||||3
1729514080000|2024-10-21 12:34:40|44540.2|44520.2|44540.2|44520.2|44540.2|44520.2|44539.2|44519.2|3
1729514090000|2024-10-21 12:34:50|44539.2|44519.2|44540.2|44520.2|44540.2|44520.2|44539.2|44519.2|6
1729514100000|2024-10-21 12:35:00|44539.2|44519.2|44545.2|44525.2|44545.2|44525.2|44539.2|44519.2|12
1729514110000|2024-10-21 12:35:10|44543.2|44523.2|44541.7|44521.7|44543.2|44523.2|44541.7|44521.7|5
1729514120000|2024-10-21 12:35:20|44542.7|44522.7|44541.7|44521.7|44542.7|44522.7|44541.7|44521.7|4
1729514130000|2024-10-21 12:35:30|||||||||22
1729514140000|2024-10-21 12:35:40|44542.7|44522.7|44546.7|44526.7|44546.7|44526.7|44542.7|44522.7|3
1729514150000|2024-10-21 12:35:50|44544.2|44524.2|44546.7|44526.7|44546.7|44526.7|44544.2|44524.2|3
1729514160000|2024-10-21 12:36:00|44549.2|44529.2|44556.7|44536.7|44556.7|44536.7|44549.2|44529.2|11
1729514170000|2024-10-21 12:36:10|44555.7|44535.7|44554.2|44534.2|44555.7|44535.7|44554.2|44534.2|5
1729514180000|2024-10-21 12:36:20|44556.7|44536.7|44554.2|44534.2|44556.7|44536.7|44551.7|44531.7|10
1729514190000|2024-10-21 12:36:30|44555.7|44535.7|44556.7|44536.7|44556.7|44536.7|44555.7|44535.7|2
1729514200000|2024-10-21 12:36:40|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|5
1729514210000|2024-10-21 12:36:50|44560.7|44540.7|44561.7|44541.7|44562.7|44542.7|44560.7|44540.7|10
1729514220000|2024-10-21 12:37:00|44559.2|44539.2|44554.2|44534.2|44559.2|44539.2|44553.2|44533.2|11
1729514230000|2024-10-21 12:37:10|44556.7|44536.7|44552.7|44532.7|44557.7|44537.7|44552.7|44532.7|4
1729514240000|2024-10-21 12:37:20|44554.2|44534.2|44555.7|44535.7|44555.7|44535.7|44554.2|44534.2|2
1729514250000|2024-10-21 12:37:30|44554.2|44534.2|44554.2|44534.2|44554.2|44534.2|44554.2|44534.2|1
1729514260000|2024-10-21 12:37:40|44556.7|44536.7|44556.7|44536.7|44556.7|44536.7|44554.2|44534.2|2
1729514270000|2024-10-21 12:37:50|44555.7|44535.7|44546.7|44526.7|44555.7|44535.7|44546.7|44526.7|6
1729514280000|2024-10-21 12:38:00|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|1
1729514290000|2024-10-21 12:38:10|44543.2|44523.2|44546.7|44526.7|44546.7|44526.7|44542.7|44522.7|15
1729514300000|2024-10-21 12:38:20|44547.7|44527.7|44549.2|44529.2|44549.2|44529.2|44547.7|44527.7|0
1729514310000|2024-10-21 12:38:30|44554.2|44534.2|44556.7|44536.7|44556.7|44536.7|44554.2|44534.2|3
1729514320000|2024-10-21 12:38:40|||||||||5
1729514330000|2024-10-21 12:38:50|44555.2|44535.2|44551.7|44531.7|44556.7|44536.7|44551.7|44531.7|2
1729514340000|2024-10-21 12:39:00|||||||||7
1729514350000|2024-10-21 12:39:10|44547.7|44527.7|44546.7|44526.7|44547.7|44527.7|44545.2|44525.2|16
1729514360000|2024-10-21 12:39:20|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44541.7|44521.7|3
1729514370000|2024-10-21 12:39:30|44545.2|44525.2|44541.7|44521.7|44546.7|44526.7|44541.7|44521.7|29
1729514380000|2024-10-21 12:39:40|44539.2|44519.2|44534.2|44514.2|44539.2|44519.2|44534.2|44514.2|8
1729514390000|2024-10-21 12:39:50|44531.7|44511.7|44527.7|44507.7|44531.7|44511.7|44526.7|44506.7|15
1729514400000|2024-10-21 12:40:00|44525.7|44505.7|44522.3|44502.3|44526.7|44506.7|44521.7|44501.7|14
1729514410000|2024-10-21 12:40:10|44520.7|44500.7|44524.8|44504.8|44524.8|44504.8|44520.7|44500.7|0
1729514420000|2024-10-21 12:40:20|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|5
1729514430000|2024-10-21 12:40:30|44528.2|44508.2|44534.8|44514.8|44534.8|44514.8|44528.2|44508.2|11
1729514440000|2024-10-21 12:40:40|||||||||15
1729514450000|2024-10-21 12:40:50|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44532.3|44512.3|8
1729514460000|2024-10-21 12:41:00|44533.8|44513.8|44534.8|44514.8|44534.8|44514.8|44533.8|44513.8|1
1729514470000|2024-10-21 12:41:10|44535.7|44515.7|44537.3|44517.3|44537.3|44517.3|44532.3|44512.3|12
1729514480000|2024-10-21 12:41:20|44535.7|44515.7|44534.8|44514.8|44535.7|44515.7|44534.8|44514.8|0
1729514490000|2024-10-21 12:41:30|44532.3|44512.3|44532.3|44512.3|44532.3|44512.3|44529.8|44509.8|3
1729514510000|2024-10-21 12:41:50|44529.8|44509.8|44532.3|44512.3|44532.3|44512.3|44529.8|44509.8|5
1729514520000|2024-10-21 12:42:00|44531.3|44511.3|44527.3|44507.3|44531.3|44511.3|44527.3|44507.3|6
1729514530000|2024-10-21 12:42:10|||||||||2
1729514540000|2024-10-21 12:42:20|44526.3|44506.3|44524.8|44504.8|44526.3|44506.3|44524.8|44504.8|4
1729514550000|2024-10-21 12:42:30|44523.8|44503.8|44524.8|44504.8|44524.8|44504.8|44523.8|44503.8|3
1729514560000|2024-10-21 12:42:40|||||||||2
1729514570000|2024-10-21 12:42:50|44527.3|44507.3|44527.3|44507.3|44527.3|44507.3|44527.3|44507.3|7
1729514580000|2024-10-21 12:43:00|44526.3|44506.3|44524.8|44504.8|44526.3|44506.3|44524.8|44504.8|1
1729514590000|2024-10-21 12:43:10|44525.8|44505.8|44534.8|44514.8|44534.8|44514.8|44525.8|44505.8|31
1729514600000|2024-10-21 12:43:20|||||||||41
1729514610000|2024-10-21 12:43:30|||||||||4
1729514620000|2024-10-21 12:43:40|||||||||8
1729514630000|2024-10-21 12:43:50|44537.3|44517.3|44538.3|44518.3|44538.3|44518.3|44537.3|44517.3|3
1729514640000|2024-10-21 12:44:00|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|44537.3|44517.3|0
1729514660000|2024-10-21 12:44:20|44538.3|44518.3|44537.3|44517.3|44539.8|44519.8|44537.3|44517.3|4
1729514670000|2024-10-21 12:44:30|44536.3|44516.3|44527.3|44507.3|44536.3|44516.3|44527.3|44507.3|18
1729514680000|2024-10-21 12:44:40|44526.3|44506.3|44527.3|44507.3|44527.3|44507.3|44526.3|44506.3|4
1729514690000|2024-10-21 12:44:50|44528.3|44508.3|44529.8|44509.8|44529.8|44509.8|44528.3|44508.3|2
1729514700000|2024-10-21 12:45:00|44530.8|44510.8|44534.8|44514.8|44537.3|44517.3|44530.8|44510.8|8
1729514710000|2024-10-21 12:45:10|44535.8|44515.8|44535.8|44515.8|44537.3|44517.3|44534.8|44514.8|5
1729514720000|2024-10-21 12:45:20|44537.3|44517.3|44532.3|44512.3|44538.3|44518.3|44532.3|44512.3|8
1729514730000|2024-10-21 12:45:30|44533.8|44513.8|44532.3|44512.3|44534.8|44514.8|44532.3|44512.3|1
1729514740000|2024-10-21 12:45:40|44531.3|44511.3|44534.8|44514.8|44534.8|44514.8|44531.3|44511.3|3
1729514750000|2024-10-21 12:45:50|44530.8|44510.8|44530.8|44510.8|44530.8|44510.8|44530.8|44510.8|2
1729514760000|2024-10-21 12:46:00|||||||||1
1729514770000|2024-10-21 12:46:10|44529.8|44509.8|44533.8|44513.8|44533.8|44513.8|44528.8|44508.8|22
1729514780000|2024-10-21 12:46:20|44535.3|44515.3|44534.8|44514.8|44536.3|44516.3|44534.8|44514.8|4
1729514790000|2024-10-21 12:46:30|44532.3|44512.3|44534.8|44514.8|44534.8|44514.8|44532.3|44512.3|5
1729514800000|2024-10-21 12:46:40|44535.8|44515.8|44534.8|44514.8|44535.8|44515.8|44534.8|44514.8|1
1729514810000|2024-10-21 12:46:50|44535.8|44515.8|44535.8|44515.8|44535.8|44515.8|44534.8|44514.8|1
1729514820000|2024-10-21 12:47:00|44534.8|44514.8|44533.3|44513.3|44537.3|44517.3|44533.3|44513.3|6
1729514830000|2024-10-21 12:47:10|44532.3|44512.3|44532.3|44512.3|44532.3|44512.3|44532.3|44512.3|0
1729514840000|2024-10-21 12:47:20|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|3
1729514850000|2024-10-21 12:47:30|44528.3|44508.3|44527.3|44507.3|44528.3|44508.3|44527.3|44507.3|2
1729514870000|2024-10-21 12:47:50|44524.8|44504.8|44529.8|44509.8|44529.8|44509.8|44524.8|44504.8|7
1729514880000|2024-10-21 12:48:00|44528.3|44508.3|44521.3|44501.3|44528.3|44508.3|44519.8|44499.8|48
1729514890000|2024-10-21 12:48:10|44522.3|44502.3|44522.3|44502.3|44522.3|44502.3|44522.3|44502.3|8
1729514900000|2024-10-21 12:48:20|44523.8|44503.8|44522.3|44502.3|44523.8|44503.8|44521.3|44501.3|4
1729514910000|2024-10-21 12:48:30|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|1
1729514950000|2024-10-21 12:49:10|44522.3|44502.3|44520.8|44500.8|44522.3|44502.3|44520.8|44500.8|2
1729514960000|2024-10-21 12:49:20|44519.8|44499.8|44514.8|44494.8|44519.8|44499.8|44514.8|44494.8|9
1729514970000|2024-10-21 12:49:30|||||||||4
1729514980000|2024-10-21 12:49:40|44510.8|44490.8|44512.3|44492.3|44513.3|44493.3|44509.8|44489.8|5
1729514990000|2024-10-21 12:49:50|44513.3|44493.3|44509.8|44489.8|44513.3|44493.3|44509.8|44489.8|9
1729515000000|2024-10-21 12:50:00|44504.8|44484.8|44499.8|44479.8|44504.8|44484.8|44497.3|44477.3|27
1729515010000|2024-10-21 12:50:10|44498.8|44478.8|44497.3|44477.3|44498.8|44478.8|44497.3|44477.3|9
1729515020000|2024-10-21 12:50:20|44498.3|44478.3|44499.8|44479.8|44499.8|44479.8|44498.3|44478.3|0
1729515030000|2024-10-21 12:50:30|||||||||4
1729515040000|2024-10-21 12:50:40|44500.8|44480.8|44514.8|44494.8|44514.8|44494.8|44500.8|44480.8|12
1729515050000|2024-10-21 12:50:50|44515.8|44495.8|44524.8|44504.8|44524.8|44504.8|44515.8|44495.8|20
1729515060000|2024-10-21 12:51:00|44519.8|44499.8|44524.8|44504.8|44524.8|44504.8|44519.8|44499.8|5
1729515070000|2024-10-21 12:51:10|||||||||6
1729515090000|2024-10-21 12:51:30|44525.8|44505.8|44527.3|44507.3|44527.3|44507.3|44525.8|44505.8|6
1729515100000|2024-10-21 12:51:40|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|1
1729515120000|2024-10-21 12:52:00|44527.3|44507.3|44522.3|44502.3|44529.8|44509.8|44522.3|44502.3|11
1729515130000|2024-10-21 12:52:10|44524.8|44504.8|44519.8|44499.8|44524.8|44504.8|44519.8|44499.8|6
1729515140000|2024-10-21 12:52:20|44517.8|44497.8|44514.8|44494.8|44517.8|44497.8|44514.8|44494.8|7
1729515150000|2024-10-21 12:52:30|||||||||6
1729515160000|2024-10-21 12:52:40|44517.3|44497.3|44514.8|44494.8|44517.3|44497.3|44514.8|44494.8|10
1729515170000|2024-10-21 12:52:50|44513.8|44493.8|44512.3|44492.3|44517.3|44497.3|44512.3|44492.3|3
1729515180000|2024-10-21 12:53:00|44511.3|44491.3|44514.8|44494.8|44514.8|44494.8|44509.8|44489.8|12
1729515190000|2024-10-21 12:53:10|44515.8|44495.8|44515.8|44495.8|44515.8|44495.8|44515.8|44495.8|1
1729515200000|2024-10-21 12:53:20|44514.8|44494.8|44512.3|44492.3|44514.8|44494.8|44512.3|44492.3|1
1729515210000|2024-10-21 12:53:30|44513.3|44493.3|44512.3|44492.3|44514.8|44494.8|44512.3|44492.3|0
1729515220000|2024-10-21 12:53:40|44514.8|44494.8|44514.8|44494.8|44514.8|44494.8|44514.8|44494.8|1
1729515230000|2024-10-21 12:53:50|44512.3|44492.3|44512.3|44492.3|44512.3|44492.3|44512.3|44492.3|1
1729515240000|2024-10-21 12:54:00|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|0
1729515250000|2024-10-21 12:54:10|44512.3|44492.3|44509.8|44489.8|44512.3|44492.3|44509.8|44489.8|1
1729515260000|2024-10-21 12:54:20|||||||||6
1729515270000|2024-10-21 12:54:30|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44503.8|44483.8|5
1729515280000|2024-10-21 12:54:40|44503.8|44483.8|44499.8|44479.8|44503.8|44483.8|44499.8|44479.8|0
1729515290000|2024-10-21 12:54:50|44500.8|44480.8|44502.3|44482.3|44504.8|44484.8|44500.8|44480.8|4
1729515300000|2024-10-21 12:55:00|44501.3|44481.3|44499.8|44479.8|44504.8|44484.8|44499.8|44479.8|2
1729515310000|2024-10-21 12:55:10|||||||||8
1729515320000|2024-10-21 12:55:20|44498.8|44478.8|44493.8|44473.8|44499.8|44479.8|44493.8|44473.8|4
1729515350000|2024-10-21 12:55:50|44494.8|44474.8|44479.8|44459.8|44494.8|44474.8|44479.8|44459.8|36
1729515360000|2024-10-21 12:56:00|44482.3|44462.3|44489.8|44469.8|44489.8|44469.8|44482.3|44462.3|9
1729515370000|2024-10-21 12:56:10|44488.8|44468.8|44482.3|44462.3|44488.8|44468.8|44482.3|44462.3|14
1729515380000|2024-10-21 12:56:20|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|1
1729515390000|2024-10-21 12:56:30|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|2
1729515400000|2024-10-21 12:56:40|44482.3|44462.3|44484.8|44464.8|44484.8|44464.8|44482.3|44462.3|4
1729515410000|2024-10-21 12:56:50|||||||||8
1729515420000|2024-10-21 12:57:00|44485.8|44465.8|44482.3|44462.3|44488.8|44468.8|44482.3|44462.3|2
1729515430000|2024-10-21 12:57:10|44483.3|44463.3|44484.8|44464.8|44487.3|44467.3|44483.3|44463.3|2
1729515440000|2024-10-21 12:57:20|44483.8|44463.8|44481.3|44461.3|44483.8|44463.8|44481.3|44461.3|7
1729515450000|2024-10-21 12:57:30|44482.3|44462.3|44479.8|44459.8|44482.3|44462.3|44477.3|44457.3|11
1729515460000|2024-10-21 12:57:40|44477.3|44457.3|44477.3|44457.3|44477.3|44457.3|44477.3|44457.3|11
1729515470000|2024-10-21 12:57:50|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|44476.3|44456.3|3
1729515480000|2024-10-21 12:58:00|44482.3|44462.3|44479.8|44459.8|44482.3|44462.3|44479.8|44459.8|2
1729515490000|2024-10-21 12:58:10|44482.3|44462.3|44484.8|44464.8|44484.8|44464.8|44482.3|44462.3|31
1729515500000|2024-10-21 12:58:20|44487.3|44467.3|44487.3|44467.3|44489.8|44469.8|44487.3|44467.3|1
1729515510000|2024-10-21 12:58:30|44489.8|44469.8|44489.8|44469.8|44489.8|44469.8|44489.8|44469.8|1
1729515520000|2024-10-21 12:58:40|||||||||3
1729515530000|2024-10-21 12:58:50|44492.3|44472.3|44489.8|44469.8|44492.3|44472.3|44489.8|44469.8|4
1729515540000|2024-10-21 12:59:00|44492.3|44472.3|44487.3|44467.3|44494.8|44474.8|44487.3|44467.3|24
1729515550000|2024-10-21 12:59:10|44486.3|44466.3|44487.3|44467.3|44487.3|44467.3|44484.8|44464.8|4
1729515560000|2024-10-21 12:59:20|44489.8|44469.8|44489.8|44469.8|44489.8|44469.8|44489.8|44469.8|2
1729515570000|2024-10-21 12:59:30|44490.8|44470.8|44489.8|44469.8|44490.8|44470.8|44489.8|44469.8|8
1729515580000|2024-10-21 12:59:40|44490.8|44470.8|44492.3|44472.3|44492.3|44472.3|44489.8|44469.8|1
1729515590000|2024-10-21 12:59:50|44491.3|44471.3|44489.8|44469.8|44494.8|44474.8|44489.8|44469.8|11
1729515600000|2024-10-21 13:00:00|44490.8|44470.8|44417.3|44397.3|44492.3|44472.3|44408.3|44388.3|125
1729515610000|2024-10-21 13:00:10|44419.8|44399.8|44427.3|44407.3|44429.8|44409.8|44407.3|44387.3|37
1729515620000|2024-10-21 13:00:20|44429.8|44409.8|44420.8|44400.8|44429.8|44409.8|44419.8|44399.8|13
1729515630000|2024-10-21 13:00:30|44419.8|44399.8|44437.3|44417.3|44437.3|44417.3|44419.8|44399.8|11
1729515640000|2024-10-21 13:00:40|44436.3|44416.3|44432.3|44412.3|44437.3|44417.3|44429.8|44409.8|4
1729515650000|2024-10-21 13:00:50|44433.3|44413.3|44437.3|44417.3|44442.3|44422.3|44433.3|44413.3|13
1729515660000|2024-10-21 13:01:00|44434.8|44414.8|44422.3|44402.3|44434.8|44414.8|44422.3|44402.3|32
1729515670000|2024-10-21 13:01:10|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|44417.3|44397.3|12
1729515680000|2024-10-21 13:01:20|44422.3|44402.3|44424.8|44404.8|44429.8|44409.8|44422.3|44402.3|11
1729515690000|2024-10-21 13:01:30|44427.3|44407.3|44427.3|44407.3|44429.8|44409.8|44424.8|44404.8|13
1729515700000|2024-10-21 13:01:40|44426.3|44406.3|44407.3|44387.3|44426.3|44406.3|44404.8|44384.8|42
1729515710000|2024-10-21 13:01:50|44409.8|44389.8|44410.8|44390.8|44411.3|44391.3|44407.3|44387.3|9
1729515720000|2024-10-21 13:02:00|44407.3|44387.3|44409.8|44389.8|44410.8|44390.8|44407.3|44387.3|3
1729515730000|2024-10-21 13:02:10|44410.8|44390.8|44407.3|44387.3|44414.8|44394.8|44407.3|44387.3|10
1729515740000|2024-10-21 13:02:20|44408.3|44388.3|44384.8|44364.8|44409.8|44389.8|44384.8|44364.8|21
1729515750000|2024-10-21 13:02:30|44383.8|44363.8|44364.8|44344.8|44384.8|44364.8|44361.3|44341.3|38
1729515760000|2024-10-21 13:02:40|44369.8|44349.8|44372.3|44352.3|44372.3|44352.3|44369.8|44349.8|16
1729515770000|2024-10-21 13:02:50|44371.3|44351.3|44372.3|44352.3|44377.3|44357.3|44369.8|44349.8|7
1729515780000|2024-10-21 13:03:00|44368.8|44348.8|44344.8|44324.8|44368.8|44348.8|44334.8|44314.8|154
1729515790000|2024-10-21 13:03:10|44349.8|44329.8|44354.8|44334.8|44355.8|44335.8|44347.3|44327.3|13
1729515800000|2024-10-21 13:03:20|44355.8|44335.8|44369.8|44349.8|44374.8|44354.8|44355.8|44335.8|22
1729515810000|2024-10-21 13:03:30|44368.8|44348.8|44369.8|44349.8|44369.8|44349.8|44367.3|44347.3|15
1729515820000|2024-10-21 13:03:40|44370.8|44350.8|44367.3|44347.3|44371.8|44351.8|44367.3|44347.3|7
1729515830000|2024-10-21 13:03:50|44369.8|44349.8|44376.8|44356.8|44376.8|44356.8|44367.3|44347.3|27
1729515840000|2024-10-21 13:04:00|44378.3|44358.3|44384.3|44364.3|44385.8|44365.8|44375.8|44355.8|17
1729515850000|2024-10-21 13:04:10|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44385.8|44365.8|28
1729515860000|2024-10-21 13:04:20|44388.3|44368.3|44384.3|44364.3|44388.3|44368.3|44381.8|44361.8|29
1729515870000|2024-10-21 13:04:30|44385.3|44365.3|44373.3|44353.3|44386.8|44366.8|44373.3|44353.3|44
1729515880000|2024-10-21 13:04:40|44376.8|44356.8|44389.3|44369.3|44389.3|44369.3|44376.8|44356.8|13
1729515890000|2024-10-21 13:04:50|44388.3|44368.3|44381.8|44361.8|44391.8|44371.8|44380.8|44360.8|17
1729515900000|2024-10-21 13:05:00|44380.8|44360.8|44385.8|44365.8|44385.8|44365.8|44372.8|44352.8|12
1729515910000|2024-10-21 13:05:10|44387.8|44367.8|44381.8|44361.8|44390.8|44370.8|44381.8|44361.8|9
1729515920000|2024-10-21 13:05:20|44380.3|44360.3|44385.8|44365.8|44386.8|44366.8|44376.8|44356.8|9
1729515930000|2024-10-21 13:05:30|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|3
1729515940000|2024-10-21 13:05:40|44387.8|44367.8|44400.8|44380.8|44401.8|44381.8|44386.8|44366.8|19
1729515950000|2024-10-21 13:05:50|44398.3|44378.3|44396.8|44376.8|44401.8|44381.8|44396.8|44376.8|27
1729515960000|2024-10-21 13:06:00|44395.8|44375.8|44400.8|44380.8|44401.8|44381.8|44393.3|44373.3|5
1729515970000|2024-10-21 13:06:10|44401.8|44381.8|44391.8|44371.8|44401.8|44381.8|44390.8|44370.8|26
1729515980000|2024-10-21 13:06:20|44392.8|44372.8|44394.8|44374.8|44396.8|44376.8|44392.8|44372.8|5
1729515990000|2024-10-21 13:06:30|44393.3|44373.3|44378.3|44358.3|44394.8|44374.8|44377.3|44357.3|6
1729516000000|2024-10-21 13:06:40|44377.3|44357.3|44374.8|44354.8|44378.3|44358.3|44374.8|44354.8|3
1729516010000|2024-10-21 13:06:50|44372.3|44352.3|44369.8|44349.8|44372.3|44352.3|44369.8|44349.8|4
1729516020000|2024-10-21 13:07:00|44370.8|44350.8|44379.9|44359.9|44380.8|44360.8|44370.8|44350.8|5
1729516030000|2024-10-21 13:07:10|44380.8|44360.8|44393.3|44373.3|44395.8|44375.8|44380.8|44360.8|33
1729516040000|2024-10-21 13:07:20|44392.4|44372.4|44389.3|44369.3|44393.9|44373.9|44388.3|44368.3|3
1729516050000|2024-10-21 13:07:30|44392.4|44372.4|44400.8|44380.8|44400.8|44380.8|44392.4|44372.4|9
1729516060000|2024-10-21 13:07:40|44399.3|44379.3|44398.3|44378.3|44401.8|44381.8|44398.3|44378.3|2
1729516070000|2024-10-21 13:07:50|44400.8|44380.8|44395.8|44375.8|44400.8|44380.8|44394.9|44374.9|5
1729516080000|2024-10-21 13:08:00|44393.3|44373.3|44398.3|44378.3|44398.3|44378.3|44385.8|44365.8|23
1729516090000|2024-10-21 13:08:10|44399.3|44379.3|44399.9|44379.9|44403.3|44383.3|44399.3|44379.3|12
1729516100000|2024-10-21 13:08:20|44401.4|44381.4|44398.3|44378.3|44401.4|44381.4|44398.3|44378.3|1
1729516110000|2024-10-21 13:08:30|44397.4|44377.4|44390.8|44370.8|44397.4|44377.4|44390.8|44370.8|12
1729516120000|2024-10-21 13:08:40|44393.3|44373.3|44403.3|44383.3|44403.3|44383.3|44393.3|44373.3|6
1729516130000|2024-10-21 13:08:50|44404.3|44384.3|44413.3|44393.3|44414.9|44394.9|44404.3|44384.3|12
1729516140000|2024-10-21 13:09:00|44412.4|44392.4|44400.8|44380.8|44412.4|44392.4|44400.8|44380.8|4
1729516150000|2024-10-21 13:09:10|44401.8|44381.8|44412.4|44392.4|44412.4|44392.4|44400.8|44380.8|3
1729516160000|2024-10-21 13:09:20|44409.9|44389.9|44415.8|44395.8|44415.8|44395.8|44409.9|44389.9|3
1729516170000|2024-10-21 13:09:30|44418.3|44398.3|44425.8|44405.8|44428.3|44408.3|44418.3|44398.3|8
1729516180000|2024-10-21 13:09:40|44426.8|44406.8|44431.8|44411.8|44434.3|44414.3|44426.8|44406.8|43
1729516190000|2024-10-21 13:09:50|44429.3|44409.3|44442.8|44422.8|44444.3|44424.3|44429.3|44409.3|13
1729516200000|2024-10-21 13:10:00|44441.8|44421.8|44426.8|44406.8|44441.8|44421.8|44421.8|44401.8|18
1729516210000|2024-10-21 13:10:10|44427.8|44407.8|44429.3|44409.3|44429.3|44409.3|44427.8|44407.8|4
1729516220000|2024-10-21 13:10:20|44431.8|44411.8|44430.9|44410.9|44431.8|44411.8|44429.3|44409.3|1
1729516230000|2024-10-21 13:10:30|44429.3|44409.3|44431.8|44411.8|44434.3|44414.3|44429.3|44409.3|4
1729516240000|2024-10-21 13:10:40|44433.4|44413.4|44439.3|44419.3|44439.3|44419.3|44431.8|44411.8|6
1729516250000|2024-10-21 13:10:50|44437.8|44417.8|44431.8|44411.8|44440.9|44420.9|44431.8|44411.8|16
1729516260000|2024-10-21 13:11:00|44432.8|44412.8|44434.3|44414.3|44434.3|44414.3|44429.3|44409.3|3
1729516270000|2024-10-21 13:11:10|44433.4|44413.4|44431.8|44411.8|44433.4|44413.4|44428.4|44408.4|7
1729516280000|2024-10-21 13:11:20|44430.9|44410.9|44424.3|44404.3|44430.9|44410.9|44424.3|44404.3|7
1729516290000|2024-10-21 13:11:30|44421.8|44401.8|44424.3|44404.3|44426.8|44406.8|44421.8|44401.8|1
1729516300000|2024-10-21 13:11:40|44421.8|44401.8|44430.9|44410.9|44430.9|44410.9|44421.8|44401.8|3
1729516310000|2024-10-21 13:11:50|44429.3|44409.3|44417.8|44397.8|44429.3|44409.3|44413.4|44393.4|7
1729516320000|2024-10-21 13:12:00|44419.3|44399.3|44424.3|44404.3|44424.3|44404.3|44419.3|44399.3|0
1729516330000|2024-10-21 13:12:10|44422.4|44402.4|44420.3|44400.3|44422.4|44402.4|44416.8|44396.8|3
1729516340000|2024-10-21 13:12:20|44419.3|44399.3|44424.3|44404.3|44424.3|44404.3|44419.3|44399.3|7
1729516350000|2024-10-21 13:12:30|44423.4|44403.4|44434.3|44414.3|44436.8|44416.8|44419.3|44399.3|15
1729516360000|2024-10-21 13:12:40|44433.4|44413.4|44440.3|44420.3|44440.3|44420.3|44431.8|44411.8|10
1729516370000|2024-10-21 13:12:50|44441.9|44421.9|44444.4|44424.4|44444.4|44424.4|44441.9|44421.9|15
1729516380000|2024-10-21 13:13:00|44445.9|44425.9|44444.4|44424.4|44446.9|44426.9|44441.9|44421.9|12
1729516390000|2024-10-21 13:13:10|44442.8|44422.8|44441.9|44421.9|44446.9|44426.9|44441.9|44421.9|2
1729516400000|2024-10-21 13:13:20|44442.8|44422.8|44444.4|44424.4|44448.4|44428.4|44441.9|44421.9|10
1729516410000|2024-10-21 13:13:30|44446.9|44426.9|44448.4|44428.4|44450.3|44430.3|44446.9|44426.9|5
1729516420000|2024-10-21 13:13:40|44447.8|44427.8|44446.9|44426.9|44449.4|44429.4|44445.9|44425.9|4
1729516430000|2024-10-21 13:13:50|44449.4|44429.4|44446.9|44426.9|44451.9|44431.9|44446.9|44426.9|6
1729516440000|2024-10-21 13:14:00|44445.9|44425.9|44451.9|44431.9|44456.9|44436.9|44444.4|44424.4|19
1729516450000|2024-10-21 13:14:10|44449.4|44429.4|44441.9|44421.9|44449.4|44429.4|44441.9|44421.9|15
1729516460000|2024-10-21 13:14:20|44440.9|44420.9|44436.9|44416.9|44440.9|44420.9|44436.9|44416.9|7
1729516470000|2024-10-21 13:14:30|44435.3|44415.3|44433.4|44413.4|44435.3|44415.3|44433.4|44413.4|14
1729516480000|2024-10-21 13:14:40|44429.4|44409.4|44429.4|44409.4|44429.4|44409.4|44428.4|44408.4|18
1729516490000|2024-10-21 13:14:50|44430.9|44410.9|44439.4|44419.4|44439.4|44419.4|44430.9|44410.9|4
1729516500000|2024-10-21 13:15:00|44440.3|44420.3|44449.4|44429.4|44449.4|44429.4|44439.4|44419.4|5
1729516510000|2024-10-21 13:15:10|44441.9|44421.9|44436.9|44416.9|44441.9|44421.9|44436.9|44416.9|6
1729516520000|2024-10-21 13:15:20|44432.8|44412.8|44427.8|44407.8|44432.8|44412.8|44427.8|44407.8|11
1729516530000|2024-10-21 13:15:30|44431.9|44411.9|44444.4|44424.4|44444.4|44424.4|44431.9|44411.9|4
1729516540000|2024-10-21 13:15:40|44445.4|44425.4|44424.9|44404.9|44447.9|44427.9|44424.9|44404.9|12
1729516550000|2024-10-21 13:15:50|44423.9|44403.9|44436.9|44416.9|44436.9|44416.9|44423.9|44403.9|4
1729516560000|2024-10-21 13:16:00|44437.9|44417.9|44441.9|44421.9|44441.9|44421.9|44436.9|44416.9|8
1729516570000|2024-10-21 13:16:10|44439.4|44419.4|44439.4|44419.4|44444.4|44424.4|44439.4|44419.4|30
1729516580000|2024-10-21 13:16:20|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44439.4|44419.4|1
1729516590000|2024-10-21 13:16:30|44442.9|44422.9|44444.4|44424.4|44446.9|44426.9|44441.9|44421.9|2
1729516600000|2024-10-21 13:16:40|44442.9|44422.9|44446.9|44426.9|44449.4|44429.4|44442.9|44422.9|1
1729516610000|2024-10-21 13:16:50|44445.9|44425.9|44450.4|44430.4|44450.4|44430.4|44445.9|44425.9|3
1729516620000|2024-10-21 13:17:00|44453.4|44433.4|44461.9|44441.9|44465.9|44445.9|44453.4|44433.4|16
1729516630000|2024-10-21 13:17:10|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|44459.4|44439.4|3
1729516640000|2024-10-21 13:17:20|44457.9|44437.9|44450.4|44430.4|44457.9|44437.9|44450.4|44430.4|5
1729516650000|2024-10-21 13:17:30|44449.4|44429.4|44451.9|44431.9|44451.9|44431.9|44449.4|44429.4|2
1729516660000|2024-10-21 13:17:40|44450.9|44430.9|44446.9|44426.9|44451.9|44431.9|44444.9|44424.9|71
1729516670000|2024-10-21 13:17:50|44447.9|44427.9|44451.9|44431.9|44451.9|44431.9|44447.9|44427.9|4
1729516680000|2024-10-21 13:18:00|44456.3|44436.3|44455.9|44435.9|44464.4|44444.4|44455.9|44435.9|41
1729516690000|2024-10-21 13:18:10|44454.4|44434.4|44451.9|44431.9|44454.4|44434.4|44449.4|44429.4|1
1729516700000|2024-10-21 13:18:20|44446.9|44426.9|44438.4|44418.4|44446.9|44426.9|44438.4|44418.4|15
1729516710000|2024-10-21 13:18:30|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|44439.4|44419.4|3
1729516720000|2024-10-21 13:18:40|44442.9|44422.9|44446.9|44426.9|44447.9|44427.9|44442.9|44422.9|16
1729516730000|2024-10-21 13:18:50|44447.9|44427.9|44444.4|44424.4|44449.4|44429.4|44443.4|44423.4|5
1729516740000|2024-10-21 13:19:00|44446.9|44426.9|44445.4|44425.4|44446.9|44426.9|44444.4|44424.4|4
1729516750000|2024-10-21 13:19:10|44446.9|44426.9|44446.9|44426.9|44448.4|44428.4|44445.9|44425.9|5
1729516760000|2024-10-21 13:19:20|44448.4|44428.4|44455.9|44435.9|44455.9|44435.9|44448.4|44428.4|6
1729516770000|2024-10-21 13:19:30|44454.9|44434.9|44451.9|44431.9|44454.9|44434.9|44450.9|44430.9|1
1729516780000|2024-10-21 13:19:40|44449.9|44429.9|44448.4|44428.4|44449.9|44429.9|44446.9|44426.9|5
1729516790000|2024-10-21 13:19:50|44446.9|44426.9|44449.4|44429.4|44450.9|44430.9|44445.9|44425.9|3
1729516800000|2024-10-21 13:20:00|44451.9|44431.9|44449.4|44429.4|44451.9|44431.9|44449.4|44429.4|7
1729516810000|2024-10-21 13:20:10|44448.4|44428.4|44449.4|44429.4|44449.4|44429.4|44445.9|44425.9|0
1729516820000|2024-10-21 13:20:20|44450.9|44430.9|44449.4|44429.4|44454.4|44434.4|44449.4|44429.4|4
1729516830000|2024-10-21 13:20:30|44447.9|44427.9|44446.9|44426.9|44449.4|44429.4|44446.9|44426.9|2
1729516840000|2024-10-21 13:20:40|44445.9|44425.9|44438.4|44418.4|44445.9|44425.9|44438.4|44418.4|6
1729516850000|2024-10-21 13:20:50|44433.4|44413.4|44435.9|44415.9|44435.9|44415.9|44433.4|44413.4|3
1729516860000|2024-10-21 13:21:00|44439.9|44419.9|44439.9|44419.9|44443.9|44423.9|44439.9|44419.9|2
1729516870000|2024-10-21 13:21:10|44437.4|44417.4|44447.4|44427.4|44447.4|44427.4|44437.4|44417.4|6
1729516880000|2024-10-21 13:21:20|44448.4|44428.4|44449.9|44429.9|44451.4|44431.4|44447.4|44427.4|2
1729516890000|2024-10-21 13:21:30|44448.9|44428.9|44444.9|44424.9|44448.9|44428.9|44444.9|44424.9|2
1729516900000|2024-10-21 13:21:40|44447.4|44427.4|44445.9|44425.9|44449.9|44429.9|44444.9|44424.9|2
1729516910000|2024-10-21 13:21:50|44448.9|44428.9|44443.4|44423.4|44448.9|44428.9|44442.4|44422.4|25
1729516920000|2024-10-21 13:22:00|44439.9|44419.9|44420.9|44400.9|44439.9|44419.9|44417.4|44397.4|13
1729516930000|2024-10-21 13:22:10|44419.9|44399.9|44424.9|44404.9|44424.9|44404.9|44419.9|44399.9|4
1729516940000|2024-10-21 13:22:20|44423.9|44403.9|44422.4|44402.4|44423.9|44403.9|44422.4|44402.4|4
1729516950000|2024-10-21 13:22:30|44421.4|44401.4|44417.4|44397.4|44422.4|44402.4|44417.4|44397.4|6
1729516960000|2024-10-21 13:22:40|44418.4|44398.4|44419.9|44399.9|44419.9|44399.9|44417.4|44397.4|0
1729516970000|2024-10-21 13:22:50|44420.9|44400.9|44444.9|44424.9|44444.9|44424.9|44420.9|44400.9|39
1729516980000|2024-10-21 13:23:00|44445.9|44425.9|44444.9|44424.9|44449.9|44429.9|44444.9|44424.9|5
1729516990000|2024-10-21 13:23:10|44443.9|44423.9|44440.9|44420.9|44444.9|44424.9|44440.9|44420.9|8
1729517000000|2024-10-21 13:23:20|44439.9|44419.9|44437.4|44417.4|44440.9|44420.9|44434.9|44414.9|4
1729517010000|2024-10-21 13:23:30|44439.9|44419.9|44443.9|44423.9|44443.9|44423.9|44439.9|44419.9|2
1729517020000|2024-10-21 13:23:40|44444.9|44424.9|44447.4|44427.4|44448.9|44428.9|44444.9|44424.9|2
1729517030000|2024-10-21 13:23:50|44448.9|44428.9|44447.4|44427.4|44452.4|44432.4|44446.4|44426.4|7
1729517040000|2024-10-21 13:24:00|44446.4|44426.4|44437.4|44417.4|44446.4|44426.4|44437.4|44417.4|4
1729517050000|2024-10-21 13:24:10|44439.9|44419.9|44435.9|44415.9|44440.9|44420.9|44435.9|44415.9|2
1729517060000|2024-10-21 13:24:20|44437.4|44417.4|44434.9|44414.9|44440.9|44420.9|44434.9|44414.9|8
1729517070000|2024-10-21 13:24:30|44433.9|44413.9|44432.4|44412.4|44433.9|44413.9|44432.4|44412.4|6
1729517080000|2024-10-21 13:24:40|44433.4|44413.4|44430.9|44410.9|44435.9|44415.9|44429.9|44409.9|1
1729517090000|2024-10-21 13:24:50|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44427.4|44407.4|0
1729517100000|2024-10-21 13:25:00|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44427.4|44407.4|13
1729517110000|2024-10-21 13:25:10|44432.4|44412.4|44434.9|44414.9|44437.4|44417.4|44432.4|44412.4|14
1729517120000|2024-10-21 13:25:20|44435.9|44415.9|44438.4|44418.4|44438.4|44418.4|44435.9|44415.9|0
1729517130000|2024-10-21 13:25:30|44437.4|44417.4|44434.9|44414.9|44438.4|44418.4|44434.9|44414.9|4
1729517140000|2024-10-21 13:25:40|44437.4|44417.4|44438.9|44418.9|44439.9|44419.9|44437.4|44417.4|3
1729517150000|2024-10-21 13:25:50|44437.4|44417.4|44442.4|44422.4|44443.4|44423.4|44436.4|44416.4|6
1729517160000|2024-10-21 13:26:00|44439.9|44419.9|44434.9|44414.9|44442.4|44422.4|44432.4|44412.4|7
1729517170000|2024-10-21 13:26:10|44435.9|44415.9|44437.4|44417.4|44437.4|44417.4|44435.9|44415.9|4
1729517180000|2024-10-21 13:26:20|44435.9|44415.9|44437.4|44417.4|44437.4|44417.4|44433.9|44413.9|3
1729517190000|2024-10-21 13:26:30|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|0
1729517200000|2024-10-21 13:26:40|44438.4|44418.4|44437.4|44417.4|44438.4|44418.4|44437.4|44417.4|111
1729517210000|2024-10-21 13:26:50|44438.9|44418.9|44439.9|44419.9|44442.4|44422.4|44437.4|44417.4|1
1729517220000|2024-10-21 13:27:00|44438.4|44418.4|44437.4|44417.4|44439.9|44419.9|44437.4|44417.4|1
1729517230000|2024-10-21 13:27:10|44435.9|44415.9|44432.4|44412.4|44435.9|44415.9|44430.9|44410.9|12
1729517240000|2024-10-21 13:27:20|44434.9|44414.9|44437.4|44417.4|44437.4|44417.4|44434.9|44414.9|2
1729517250000|2024-10-21 13:27:30|44435.9|44415.9|44440.9|44420.9|44443.4|44423.4|44435.9|44415.9|27
1729517260000|2024-10-21 13:27:40|44438.4|44418.4|44440.9|44420.9|44440.9|44420.9|44438.4|44418.4|1
1729517270000|2024-10-21 13:27:50|44438.4|44418.4|44434.9|44414.9|44438.4|44418.4|44434.9|44414.9|1
1729517280000|2024-10-21 13:28:00|44435.9|44415.9|44434.9|44414.9|44435.9|44415.9|44434.9|44414.9|8
1729517290000|2024-10-21 13:28:10|44433.9|44413.9|44432.4|44412.4|44434.9|44414.9|44429.9|44409.9|3
1729517300000|2024-10-21 13:28:20|44430.9|44410.9|44429.9|44409.9|44434.9|44414.9|44429.9|44409.9|0
1729517310000|2024-10-21 13:28:30|44430.9|44410.9|44428.9|44408.9|44430.9|44410.9|44428.9|44408.9|6
1729517320000|2024-10-21 13:28:40|44427.9|44407.9|44430.9|44410.9|44430.9|44410.9|44425.9|44405.9|6
1729517330000|2024-10-21 13:28:50|44429.9|44409.9|44434.9|44414.9|44438.9|44418.9|44429.9|44409.9|2
1729517340000|2024-10-21 13:29:00|44435.9|44415.9|44435.9|44415.9|44439.9|44419.9|44435.9|44415.9|10
1729517350000|2024-10-21 13:29:10|44434.9|44414.9|44436.4|44416.4|44436.4|44416.4|44434.9|44414.9|1
1729517360000|2024-10-21 13:29:20|44434.9|44414.9|44438.9|44418.9|44438.9|44418.9|44434.9|44414.9|1
1729517370000|2024-10-21 13:29:30|44434.9|44414.9|44435.9|44415.9|44438.4|44418.4|44434.9|44414.9|4
1729517380000|2024-10-21 13:29:40|44434.9|44414.9|44434.9|44414.9|44437.4|44417.4|44434.9|44414.9|0
1729517390000|2024-10-21 13:29:50|44435.9|44415.9|44445.9|44425.9|44445.9|44425.9|44435.9|44415.9|5
1729517400000|2024-10-21 13:30:00|44447.4|44427.4|44471.4|44451.4|44475.9|44455.9|44447.4|44427.4|54
1729517410000|2024-10-21 13:30:10|44470.5|44450.5|44463.9|44443.9|44470.5|44450.5|44462|44442|4
1729517420000|2024-10-21 13:30:20|44462.4|44442.4|44474.9|44454.9|44478.9|44458.9|44462.4|44442.4|4
1729517430000|2024-10-21 13:30:30|44475.9|44455.9|44472.4|44452.4|44477.4|44457.4|44472.4|44452.4|9
1729517440000|2024-10-21 13:30:40|44473.4|44453.4|44472.4|44452.4|44474.9|44454.9|44469.9|44449.9|4
1729517450000|2024-10-21 13:30:50|44474.9|44454.9|44479.9|44459.9|44479.9|44459.9|44474.9|44454.9|9
1729517460000|2024-10-21 13:31:00|44482.4|44462.4|44473.9|44453.9|44482.4|44462.4|44468.4|44448.4|18
1729517470000|2024-10-21 13:31:10|44474.9|44454.9|44474.9|44454.9|44477.4|44457.4|44474.9|44454.9|7
1729517480000|2024-10-21 13:31:20|44472.4|44452.4|44467.4|44447.4|44473.4|44453.4|44467.4|44447.4|9
1729517490000|2024-10-21 13:31:30|44468.4|44448.4|44463.9|44443.9|44474.9|44454.9|44463.9|44443.9|14
1729517500000|2024-10-21 13:31:40|44463|44443|44449.9|44429.9|44463|44443|44449.9|44429.9|10
1729517510000|2024-10-21 13:31:50|44452.4|44432.4|44462.4|44442.4|44462.4|44442.4|44447.4|44427.4|2
1729517520000|2024-10-21 13:32:00|44464.9|44444.9|44474.9|44454.9|44474.9|44454.9|44464.9|44444.9|10
1729517530000|2024-10-21 13:32:10|44475.9|44455.9|44469.9|44449.9|44475.9|44455.9|44467.4|44447.4|7
1729517540000|2024-10-21 13:32:20|44468.9|44448.9|44477.4|44457.4|44477.4|44457.4|44467.4|44447.4|4
1729517550000|2024-10-21 13:32:30|44479.9|44459.9|44498.4|44478.4|44498.4|44478.4|44479.9|44459.9|23
1729517560000|2024-10-21 13:32:40|44499.9|44479.9|44504.9|44484.9|44504.9|44484.9|44499.9|44479.9|38
1729517570000|2024-10-21 13:32:50|44507.4|44487.4|44514.9|44494.9|44514.9|44494.9|44507.4|44487.4|11
1729517580000|2024-10-21 13:33:00|44521.9|44501.9|44529.4|44509.4|44531.9|44511.9|44521.9|44501.9|34
1729517590000|2024-10-21 13:33:10|44530.4|44510.4|44535.4|44515.4|44535.4|44515.4|44527.9|44507.9|34
1729517600000|2024-10-21 13:33:20|44536.4|44516.4|44530.4|44510.4|44536.4|44516.4|44530.4|44510.4|7
1729517610000|2024-10-21 13:33:30|44532.9|44512.9|44531.9|44511.9|44532.9|44512.9|44529.4|44509.4|6
1729517620000|2024-10-21 13:33:40|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44524.9|44504.9|32
1729517630000|2024-10-21 13:33:50|44529.4|44509.4|44524.4|44504.4|44532.9|44512.9|44524.4|44504.4|4
1729517640000|2024-10-21 13:34:00|44526.9|44506.9|44521.9|44501.9|44528.4|44508.4|44521.9|44501.9|6
1729517650000|2024-10-21 13:34:10|44522.9|44502.9|44514.4|44494.4|44525.4|44505.4|44514.4|44494.4|11
1729517660000|2024-10-21 13:34:20|44515.9|44495.9|44514.9|44494.9|44519.9|44499.9|44513.4|44493.4|25
1729517670000|2024-10-21 13:34:30|44515.9|44495.9|44522.4|44502.4|44522.4|44502.4|44515.9|44495.9|3
1729517680000|2024-10-21 13:34:40|44519.9|44499.9|44519.9|44499.9|44520.9|44500.9|44519.9|44499.9|13
1729517690000|2024-10-21 13:34:50|44517.4|44497.4|44522.4|44502.4|44522.4|44502.4|44517.4|44497.4|4
1729517700000|2024-10-21 13:35:00|44519.9|44499.9|44524.9|44504.9|44524.9|44504.9|44518.4|44498.4|34
1729517710000|2024-10-21 13:35:10|44522.4|44502.4|44529.4|44509.4|44529.4|44509.4|44522.4|44502.4|1
1729517720000|2024-10-21 13:35:20|44528.4|44508.4|44532.5|44512.5|44532.5|44512.5|44527.4|44507.4|28
1729517730000|2024-10-21 13:35:30|44535|44515|44532.5|44512.5|44537.5|44517.5|44532.5|44512.5|15
1729517740000|2024-10-21 13:35:40|44531.5|44511.5|44530|44510|44531.5|44511.5|44522.5|44502.5|28
1729517750000|2024-10-21 13:35:50|44526.5|44506.5|44530|44510|44530|44510|44525|44505|7
1729517760000|2024-10-21 13:36:00|44527.5|44507.5|44522.5|44502.5|44530|44510|44520.9|44500.9|9
1729517770000|2024-10-21 13:36:10|44525|44505|44530.9|44510.9|44530.9|44510.9|44520|44500|24
1729517780000|2024-10-21 13:36:20|44533.4|44513.4|44546.9|44526.9|44546.9|44526.9|44533.4|44513.4|20
1729517790000|2024-10-21 13:36:30|44547.9|44527.9|44559.4|44539.4|44559.4|44539.4|44547.9|44527.9|19
1729517800000|2024-10-21 13:36:40|44562.9|44542.9|44571.9|44551.9|44571.9|44551.9|44562.9|44542.9|14
1729517810000|2024-10-21 13:36:50|44573.9|44553.9|44573.9|44553.9|44578.9|44558.9|44573.9|44553.9|25
1729517820000|2024-10-21 13:37:00|44572.9|44552.9|44566.4|44546.4|44572.9|44552.9|44563.9|44543.9|17
1729517830000|2024-10-21 13:37:10|44564.9|44544.9|44566.4|44546.4|44572.4|44552.4|44562.4|44542.4|6
1729517840000|2024-10-21 13:37:20|44563.9|44543.9|44572.4|44552.4|44572.4|44552.4|44563.9|44543.9|6
1729517850000|2024-10-21 13:37:30|44573.4|44553.4|44573.9|44553.9|44576.4|44556.4|44573.4|44553.4|2
1729517860000|2024-10-21 13:37:40|44572.9|44552.9|44563.9|44543.9|44572.9|44552.9|44563.9|44543.9|5
1729517870000|2024-10-21 13:37:50|44564.9|44544.9|44558.9|44538.9|44564.9|44544.9|44558.9|44538.9|5
1729517880000|2024-10-21 13:38:00|44551.4|44531.4|44546.4|44526.4|44551.4|44531.4|44544.9|44524.9|17
1729517890000|2024-10-21 13:38:10|44548.9|44528.9|44551.4|44531.4|44551.4|44531.4|44548.9|44528.9|2
1729517900000|2024-10-21 13:38:20|||||||||2
1729517910000|2024-10-21 13:38:30|44550.4|44530.4|44543.9|44523.9|44551.4|44531.4|44543.9|44523.9|3
1729517920000|2024-10-21 13:38:40|44546.4|44526.4|44543.9|44523.9|44548.9|44528.9|44543.9|44523.9|3
1729517930000|2024-10-21 13:38:50|44541.4|44521.4|44531.4|44511.4|44541.4|44521.4|44531.4|44511.4|3
1729517940000|2024-10-21 13:39:00|44530.4|44510.4|44523.9|44503.9|44530.4|44510.4|44522.9|44502.9|5
1729517950000|2024-10-21 13:39:10|44524.9|44504.9|44531.4|44511.4|44531.4|44511.4|44524.9|44504.9|3
1729517960000|2024-10-21 13:39:20|44532.4|44512.4|44530.4|44510.4|44532.4|44512.4|44530.4|44510.4|11
1729517970000|2024-10-21 13:39:30|44527.9|44507.9|44528.9|44508.9|44530.4|44510.4|44527.9|44507.9|3
1729517980000|2024-10-21 13:39:40|44527.9|44507.9|44523.4|44503.4|44528.9|44508.9|44511.4|44491.4|42
1729517990000|2024-10-21 13:39:50|44518.9|44498.9|44511.4|44491.4|44518.9|44498.9|44511.4|44491.4|44
1729518000000|2024-10-21 13:40:00|44510.4|44490.4|44501.4|44481.4|44511.4|44491.4|44493.9|44473.9|65
1729518010000|2024-10-21 13:40:10|44502.4|44482.4|44493.9|44473.9|44503.9|44483.9|44493.9|44473.9|9
1729518020000|2024-10-21 13:40:20|44492.9|44472.9|44496.4|44476.4|44496.4|44476.4|44491.4|44471.4|2
1729518030000|2024-10-21 13:40:30|44497.4|44477.4|44498.9|44478.9|44498.9|44478.9|44493.9|44473.9|5
1729518040000|2024-10-21 13:40:40|44497.9|44477.9|44488.9|44468.9|44497.9|44477.9|44488.9|44468.9|6
1729518050000|2024-10-21 13:40:50|44491.4|44471.4|44459.4|44439.4|44493.9|44473.9|44459.4|44439.4|35
1729518060000|2024-10-21 13:41:00|44457.9|44437.9|44441.9|44421.9|44457.9|44437.9|44439.4|44419.4|19
1729518070000|2024-10-21 13:41:10|44441|44421|44448.5|44428.5|44449.4|44429.4|44439.4|44419.4|4
1729518080000|2024-10-21 13:41:20|44447.9|44427.9|44449.5|44429.5|44451.9|44431.9|44447.9|44427.9|19
1729518090000|2024-10-21 13:41:30|44452|44432|44454.5|44434.5|44454.5|44434.5|44449.5|44429.5|5
1729518100000|2024-10-21 13:41:40|44452|44432|44457|44437|44457|44437|44449.5|44429.5|4
1729518110000|2024-10-21 13:41:50|44457.9|44437.9|44457.9|44437.9|44462|44442|44457|44437|10
1729518120000|2024-10-21 13:42:00|44457|44437|44459.5|44439.5|44462.9|44442.9|44457|44437|5
1729518130000|2024-10-21 13:42:10|44462|44442|44457|44437|44462|44442|44457|44437|6
1729518140000|2024-10-21 13:42:20|44454.5|44434.5|44459.5|44439.5|44459.5|44439.5|44454.5|44434.5|6
1729518150000|2024-10-21 13:42:30|44458.5|44438.5|44472.9|44452.9|44472.9|44452.9|44457.9|44437.9|9
1729518160000|2024-10-21 13:42:40|44475.4|44455.4|44482.9|44462.9|44482.9|44462.9|44475.4|44455.4|2
1729518170000|2024-10-21 13:42:50|44482|44462|44478.5|44458.5|44484.5|44464.5|44478.5|44458.5|13
1729518180000|2024-10-21 13:43:00|44477|44457|44473.5|44453.5|44484.5|44464.5|44473.5|44453.5|11
1729518190000|2024-10-21 13:43:10|44472|44452|44477|44457|44477|44457|44472|44452|3
1729518200000|2024-10-21 13:43:20|44477.9|44457.9|44474.5|44454.5|44479.5|44459.5|44474.5|44454.5|3
1729518210000|2024-10-21 13:43:30|44472|44452|44472|44452|44472|44452|44469.5|44449.5|3
1729518220000|2024-10-21 13:43:40|44472.9|44452.9|44484.5|44464.5|44484.5|44464.5|44472.9|44452.9|0
1729518230000|2024-10-21 13:43:50|44483.5|44463.5|44487|44467|44487|44467|44480.4|44460.4|12
1729518240000|2024-10-21 13:44:00|44486|44466|44484.5|44464.5|44486|44466|44479.5|44459.5|10
1729518250000|2024-10-21 13:44:10|44482|44462|44497|44477|44497|44477|44482|44462|11
1729518260000|2024-10-21 13:44:20|44497.9|44477.9|44494.5|44474.5|44502|44482|44494.5|44474.5|5
1729518270000|2024-10-21 13:44:30|44493.5|44473.5|44489.5|44469.5|44494.5|44474.5|44489.5|44469.5|1
1729518280000|2024-10-21 13:44:40|44488.5|44468.5|44487|44467|44489.5|44469.5|44486|44466|4
1729518290000|2024-10-21 13:44:50|44488.5|44468.5|44498.5|44478.5|44499.5|44479.5|44484.5|44464.5|7
1729518300000|2024-10-21 13:45:00|44497|44477|44489.5|44469.5|44497|44477|44487|44467|10
1729518310000|2024-10-21 13:45:10|44487|44467|44487|44467|44489.5|44469.5|44484.5|44464.5|6
1729518320000|2024-10-21 13:45:20|44486|44466|44482|44462|44486|44466|44482|44462|5
1729518330000|2024-10-21 13:45:30|44483.5|44463.5|44484.5|44464.5|44486|44466|44479.5|44459.5|4
1729518340000|2024-10-21 13:45:40|44483.5|44463.5|44474.5|44454.5|44483.5|44463.5|44474.5|44454.5|8
1729518350000|2024-10-21 13:45:50|44473.5|44453.5|44489.5|44469.5|44489.5|44469.5|44471|44451|12
1729518360000|2024-10-21 13:46:00|44491|44471|44497|44477|44498.5|44478.5|44491|44471|10
1729518370000|2024-10-21 13:46:10|44496|44476|44496|44476|44496|44476|44495|44475|1
1729518380000|2024-10-21 13:46:20|44495|44475|44494.5|44474.5|44496|44476|44493.5|44473.5|3
1729518390000|2024-10-21 13:46:30|44495.5|44475.5|44493|44473|44497|44477|44493|44473|5
1729518400000|2024-10-21 13:46:40|44493.5|44473.5|44497|44477|44497|44477|44492|44472|1
1729518410000|2024-10-21 13:46:50|44496|44476|44494.5|44474.5|44496|44476|44492|44472|1
1729518420000|2024-10-21 13:47:00|44492|44472|44484.5|44464.5|44493|44473|44484.5|44464.5|10
1729518430000|2024-10-21 13:47:10|44486|44466|44487|44467|44487|44467|44482|44462|5
1729518440000|2024-10-21 13:47:20|44484.5|44464.5|44482|44462|44484.5|44464.5|44482|44462|4
1729518450000|2024-10-21 13:47:30|44481|44461|44464.5|44444.5|44481|44461|44464.5|44444.5|23
1729518460000|2024-10-21 13:47:40|44465.5|44445.5|44467|44447|44467|44447|44464.5|44444.5|1
1729518470000|2024-10-21 13:47:50|||||||||5
1729518480000|2024-10-21 13:48:00|44469.5|44449.5|44469.5|44449.5|44471|44451|44467|44447|4
1729518490000|2024-10-21 13:48:10|44472|44452|44457|44437|44472|44452|44457|44437|6
1729518500000|2024-10-21 13:48:20|44462|44442|44459.5|44439.5|44462|44442|44459.5|44439.5|9
1729518510000|2024-10-21 13:48:30|44461|44441|44462|44442|44462|44442|44461|44441|0
1729518520000|2024-10-21 13:48:40|44463.5|44443.5|44466|44446|44467|44447|44463.5|44443.5|4
1729518530000|2024-10-21 13:48:50|44467|44447|44469.5|44449.5|44472|44452|44467|44447|5
1729518540000|2024-10-21 13:49:00|44468.5|44448.5|44442.5|44422.5|44468.5|44448.5|44442|44422|50
1729518550000|2024-10-21 13:49:10|44443.5|44423.5|44439|44419|44445|44425|44437.5|44417.5|7
1729518560000|2024-10-21 13:49:20|44440|44420|44440|44420|44445|44425|44440|44420|6
1729518570000|2024-10-21 13:49:30|44439|44419|44441|44421|44441|44421|44435|44415|5
1729518580000|2024-10-21 13:49:40|44442.5|44422.5|44427.5|44407.5|44442.5|44422.5|44427.5|44407.5|34
1729518590000|2024-10-21 13:49:50|44430|44410|44431|44411|44431|44411|44430|44410|7
1729518600000|2024-10-21 13:50:00|44432.5|44412.5|44425|44405|44433.5|44413.5|44420|44400|15
1729518610000|2024-10-21 13:50:10|44424|44404|44427.5|44407.5|44427.5|44407.5|44421|44401|6
1729518620000|2024-10-21 13:50:20|44428.5|44408.5|44435|44415|44435|44415|44428.5|44408.5|2
1729518630000|2024-10-21 13:50:30|44437|44417|44442.5|44422.5|44443.5|44423.5|44437|44417|11
1729518640000|2024-10-21 13:50:40|44443.5|44423.5|44450|44430|44450|44430|44443.5|44423.5|6
1729518650000|2024-10-21 13:50:50|44451|44431|44447.5|44427.5|44455|44435|44447.5|44427.5|6
1729518660000|2024-10-21 13:51:00|44445|44425|44449|44429|44450|44430|44445|44425|4
1729518670000|2024-10-21 13:51:10|44447.5|44427.5|44451.5|44431.5|44453|44433|44447.5|44427.5|2
1729518680000|2024-10-21 13:51:20|44454|44434|44454|44434|44454|44434|44451.5|44431.5|0
1729518690000|2024-10-21 13:51:30|44451.5|44431.5|44457.5|44437.5|44460|44440|44450|44430|11
1729518700000|2024-10-21 13:51:40|44460|44440|44471|44451|44472.5|44452.5|44460|44440|6
1729518710000|2024-10-21 13:51:50|44470|44450|44462.5|44442.5|44470|44450|44462.5|44442.5|7
1729518720000|2024-10-21 13:52:00|44467.5|44447.5|44472.5|44452.5|44472.5|44452.5|44467.5|44447.5|6
1729518730000|2024-10-21 13:52:10|44471|44451|44466|44446|44471|44451|44464|44444|6
1729518740000|2024-10-21 13:52:20|44465|44445|44467.5|44447.5|44467.5|44447.5|44462.5|44442.5|3
1729518750000|2024-10-21 13:52:30|44466.5|44446.5|44464|44444|44466.5|44446.5|44463.5|44443.5|2
1729518760000|2024-10-21 13:52:40|44462.5|44442.5|44462.5|44442.5|44465|44445|44460|44440|1
1729518770000|2024-10-21 13:52:50|44461|44441|44467.5|44447.5|44467.5|44447.5|44461|44441|0
1729518780000|2024-10-21 13:53:00|44462.5|44442.5|44463|44443|44465|44445|44456|44436|36
1729518790000|2024-10-21 13:53:10|44464.5|44444.5|44462|44442|44467|44447|44459.5|44439.5|3
1729518800000|2024-10-21 13:53:20|44464.5|44444.5|44462|44442|44467|44447|44462|44442|8
1729518810000|2024-10-21 13:53:30|44461|44441|44456|44436|44461|44441|44449.5|44429.5|11
1729518820000|2024-10-21 13:53:40|44457|44437|44462|44442|44462|44442|44457|44437|2
1729518830000|2024-10-21 13:53:50|44461|44441|44457|44437|44462|44442|44457|44437|2
1729518840000|2024-10-21 13:54:00|44453|44433|44454.5|44434.5|44457|44437|44452|44432|7
1729518850000|2024-10-21 13:54:10|44452|44432|44451|44431|44452|44432|44451|44431|0
1729518860000|2024-10-21 13:54:20|44452|44432|44447|44427|44453|44433|44447|44427|16
1729518870000|2024-10-21 13:54:30|44445.5|44425.5|44444.5|44424.5|44447|44427|44443|44423|6
1729518880000|2024-10-21 13:54:40|44442|44422|44448|44428|44452|44432|44439.5|44419.5|10
1729518890000|2024-10-21 13:54:50|44447|44427|44450.5|44430.5|44450.5|44430.5|44446|44426|11
1729518900000|2024-10-21 13:55:00|44449.5|44429.5|44448|44428|44453|44433|44447|44427|10
1729518910000|2024-10-21 13:55:10|44452|44432|44444.5|44424.5|44452|44432|44444.5|44424.5|6
1729518920000|2024-10-21 13:55:20|44443|44423|44447|44427|44447|44427|44442|44422|2
1729518930000|2024-10-21 13:55:30|44444.5|44424.5|44442|44422|44444.5|44424.5|44438|44418|10
1729518940000|2024-10-21 13:55:40|44443|44423|44438|44418|44443|44423|44438|44418|5
1729518950000|2024-10-21 13:55:50|44437|44417|44430.5|44410.5|44437|44417|44430.5|44410.5|6
1729518960000|2024-10-21 13:56:00|44429.5|44409.5|44417|44397|44429.5|44409.5|44412|44392|18
1729518970000|2024-10-21 13:56:10|44415.5|44395.5|44413|44393|44417|44397|44413|44393|1
1729518980000|2024-10-21 13:56:20|44412|44392|44409.5|44389.5|44412|44392|44407|44387|10
1729518990000|2024-10-21 13:56:30|44408.5|44388.5|44409.5|44389.5|44412|44392|44407|44387|3
1729519000000|2024-10-21 13:56:40|44412|44392|44409.5|44389.5|44412|44392|44409.5|44389.5|5
1729519010000|2024-10-21 13:56:50|44408|44388|44414.5|44394.5|44414.5|44394.5|44408|44388|2
1729519020000|2024-10-21 13:57:00|44417|44397|44400.5|44380.5|44417|44397|44400.5|44380.5|21
1729519030000|2024-10-21 13:57:10|44402|44382|44397|44377|44402|44382|44397|44377|1
1729519040000|2024-10-21 13:57:20|44398|44378|44398|44378|44399.5|44379.5|44397|44377|3
1729519050000|2024-10-21 13:57:30|44397|44377|44401|44381|44402|44382|44397|44377|0
1729519060000|2024-10-21 13:57:40|44399.5|44379.5|44413|44393|44413|44393|44399.5|44379.5|33
1729519070000|2024-10-21 13:57:50|44412|44392|44407|44387|44413|44393|44404.5|44384.5|14
1729519080000|2024-10-21 13:58:00|44404.5|44384.5|44402|44382|44407|44387|44402|44382|6
1729519090000|2024-10-21 13:58:10|44403|44383|44399.5|44379.5|44404.5|44384.5|44397|44377|20
1729519100000|2024-10-21 13:58:20|44400.5|44380.5|44402|44382|44402|44382|44397|44377|9
1729519110000|2024-10-21 13:58:30|44404.5|44384.5|44408|44388|44408|44388|44404.5|44384.5|3
1729519120000|2024-10-21 13:58:40|44409|44389|44407|44387|44410.5|44390.5|44407|44387|27
1729519130000|2024-10-21 13:58:50|||||||||15
1729519140000|2024-10-21 13:59:00|44406|44386|44424.5|44404.5|44424.5|44404.5|44406|44386|9
1729519150000|2024-10-21 13:59:10|44422|44402|44422|44402|44424.5|44404.5|44422|44402|4
1729519160000|2024-10-21 13:59:20|44423|44403|44422|44402|44424.5|44404.5|44419.5|44399.5|11
1729519170000|2024-10-21 13:59:30|44420.5|44400.5|44422|44402|44422|44402|44419.5|44399.5|2
1729519180000|2024-10-21 13:59:40|44421|44401|44416|44396|44422|44402|44416|44396|3
1729519190000|2024-10-21 13:59:50|44415|44395|44415|44395|44415|44395|44415|44395|4
1729519200000|2024-10-21 14:00:00|44412.5|44392.5|44406|44386|44413.5|44393.5|44406|44386|15
1729519210000|2024-10-21 14:00:10|44405|44385|44401|44381|44405|44385|44401|44381|3
1729519220000|2024-10-21 14:00:20|44400|44380|44390|44370|44400|44380|44385|44365|30
1729519230000|2024-10-21 14:00:30|44387|44367|44381.5|44361.5|44390|44370|44379|44359|53
1729519240000|2024-10-21 14:00:40|44382.5|44362.5|44367|44347|44382.5|44362.5|44367|44347|22
1729519250000|2024-10-21 14:00:50|44366|44346|44349.1|44329.1|44366|44346|44345|44325|65
1729519260000|2024-10-21 14:01:00|44350|44330|44349.1|44329.1|44351.6|44331.6|44345.6|44325.6|190
1729519270000|2024-10-21 14:01:10|44350|44330|44350.6|44330.6|44353.1|44333.1|44349.1|44329.1|9
1729519280000|2024-10-21 14:01:20|44349.1|44329.1|44355|44335|44355.6|44335.6|44349.1|44329.1|45
1729519290000|2024-10-21 14:01:30|44354.1|44334.1|44361.6|44341.6|44361.6|44341.6|44354.1|44334.1|9
1729519300000|2024-10-21 14:01:40|44359.1|44339.1|44359.1|44339.1|44361.6|44341.6|44359.1|44339.1|4
1729519310000|2024-10-21 14:01:50|44360|44340|44357.5|44337.5|44364.1|44344.1|44357.5|44337.5|7
1729519320000|2024-10-21 14:02:00|44355|44335|44341|44321|44355|44335|44341|44321|15
1729519330000|2024-10-21 14:02:10|44342.5|44322.5|44343.1|44323.1|44344.1|44324.1|44339.1|44319.1|27
1729519340000|2024-10-21 14:02:20|44341.6|44321.6|44334.1|44314.1|44341.6|44321.6|44330|44310|32
1729519350000|2024-10-21 14:02:30|44335.6|44315.6|44331.6|44311.6|44335.6|44315.6|44328.5|44308.5|11
1729519360000|2024-10-21 14:02:40|44330|44310|44306.1|44286.1|44331.6|44311.6|44306.1|44286.1|69
1729519370000|2024-10-21 14:02:50|44308.6|44288.6|44300.6|44280.6|44309.6|44289.6|44299.6|44279.6|17
1729519380000|2024-10-21 14:03:00|44299.6|44279.6|44292.1|44272.1|44300.6|44280.6|44292.1|44272.1|63
1729519390000|2024-10-21 14:03:10|44291.1|44271.1|44287.1|44267.1|44293.1|44273.1|44287.1|44267.1|33
1729519400000|2024-10-21 14:03:20|44291.1|44271.1|44291.1|44271.1|44292.1|44272.1|44285.1|44265.1|17
1729519410000|2024-10-21 14:03:30|44292.6|44272.6|44292.6|44272.6|44296.1|44276.1|44290.1|44270.1|32
1729519420000|2024-10-21 14:03:40|44297.1|44277.1|44301.1|44281.1|44303.6|44283.6|44297.1|44277.1|10
1729519430000|2024-10-21 14:03:50|44300.1|44280.1|44310.1|44290.1|44310.1|44290.1|44300.1|44280.1|10
1729519440000|2024-10-21 14:04:00|44308.6|44288.6|44302.6|44282.6|44310.1|44290.1|44302.6|44282.6|31
1729519450000|2024-10-21 14:04:10|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44296.1|44276.1|12
1729519460000|2024-10-21 14:04:20|44299.1|44279.1|44297.6|44277.6|44301.1|44281.1|44294.6|44274.6|12
1729519470000|2024-10-21 14:04:30|44300.1|44280.1|44302.1|44282.1|44303.6|44283.6|44300.1|44280.1|32
1729519480000|2024-10-21 14:04:40|44303.1|44283.1|44312.1|44292.1|44312.1|44292.1|44303.1|44283.1|8
1729519490000|2024-10-21 14:04:50|44310.1|44290.1|44306.1|44286.1|44310.1|44290.1|44304.1|44284.1|7
1729519500000|2024-10-21 14:05:00|44301.1|44281.1|44310.1|44290.1|44312.6|44292.6|44301.1|44281.1|17
1729519510000|2024-10-21 14:05:10|44308.6|44288.6|44311.1|44291.1|44311.1|44291.1|44302.1|44282.1|12
1729519520000|2024-10-21 14:05:20|44310.1|44290.1|44320.1|44300.1|44320.1|44300.1|44310.1|44290.1|5
1729519530000|2024-10-21 14:05:30|44321.1|44301.1|44337.1|44317.1|44337.1|44317.1|44321.1|44301.1|15
1729519540000|2024-10-21 14:05:40|44334.6|44314.6|44326.1|44306.1|44335.6|44315.6|44325.1|44305.1|17
1729519550000|2024-10-21 14:05:50|44322.6|44302.6|44323.6|44303.6|44323.6|44303.6|44321.1|44301.1|2
1729519560000|2024-10-21 14:06:00|44324.6|44304.6|44317.6|44297.6|44326.1|44306.1|44315.1|44295.1|17
1729519570000|2024-10-21 14:06:10|44318.6|44298.6|44319.1|44299.1|44320.1|44300.1|44318.6|44298.6|5
1729519580000|2024-10-21 14:06:20|44317.6|44297.6|44321.1|44301.1|44321.1|44301.1|44316.1|44296.1|3
1729519590000|2024-10-21 14:06:30|44322.1|44302.1|44318.1|44298.1|44327.6|44307.6|44318.1|44298.1|7
1729519600000|2024-10-21 14:06:40|44319.1|44299.1|44321.6|44301.6|44321.6|44301.6|44319.1|44299.1|7
1729519610000|2024-10-21 14:06:50|44320.6|44300.6|44324.1|44304.1|44325.1|44305.1|44319.1|44299.1|11
1729519620000|2024-10-21 14:07:00|44323.1|44303.1|44322.6|44302.6|44323.1|44303.1|44316.6|44296.6|16
1729519630000|2024-10-21 14:07:10|44323.6|44303.6|44304.1|44284.1|44323.6|44303.6|44304.1|44284.1|22
1729519640000|2024-10-21 14:07:20|44302.6|44282.6|44304.1|44284.1|44304.1|44284.1|44301.1|44281.1|4
1729519650000|2024-10-21 14:07:30|44305.1|44285.1|44309.1|44289.1|44309.1|44289.1|44304.1|44284.1|6
1729519660000|2024-10-21 14:07:40|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44304.1|44284.1|3
1729519670000|2024-10-21 14:07:50|44310.1|44290.1|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|4
1729519680000|2024-10-21 14:08:00|44314.7|44294.7|44311.1|44291.1|44314.7|44294.7|44309.1|44289.1|38
1729519690000|2024-10-21 14:08:10|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|44312.1|44292.1|1
1729519700000|2024-10-21 14:08:20|44316.1|44296.1|44295.1|44275.1|44316.1|44296.1|44295.1|44275.1|16
1729519710000|2024-10-21 14:08:30|44296.1|44276.1|44293.6|44273.6|44297.6|44277.6|44292.6|44272.6|8
1729519720000|2024-10-21 14:08:40|44292.6|44272.6|44291.1|44271.1|44292.6|44272.6|44288.6|44268.6|12
1729519730000|2024-10-21 14:08:50|44288.6|44268.6|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|14
1729519740000|2024-10-21 14:09:00|44287.1|44267.1|44293.6|44273.6|44293.6|44273.6|44286.1|44266.1|11
1729519750000|2024-10-21 14:09:10|44294.6|44274.6|44291.1|44271.1|44294.6|44274.6|44288.6|44268.6|17
1729519760000|2024-10-21 14:09:20|44292.6|44272.6|44301.1|44281.1|44301.1|44281.1|44292.1|44272.1|7
1729519770000|2024-10-21 14:09:30|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44301.1|44281.1|3
1729519780000|2024-10-21 14:09:40|44305.1|44285.1|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|2
1729519790000|2024-10-21 14:09:50|44307.1|44287.1|44311.1|44291.1|44311.1|44291.1|44307.1|44287.1|4
1729519800000|2024-10-21 14:10:00|44313.6|44293.6|44316.1|44296.1|44321.1|44301.1|44313.6|44293.6|8
1729519810000|2024-10-21 14:10:10|44317.1|44297.1|44313.6|44293.6|44317.1|44297.1|44313.6|44293.6|7
1729519820000|2024-10-21 14:10:20|44314.6|44294.6|44311.1|44291.1|44316.1|44296.1|44311.1|44291.1|1
1729519830000|2024-10-21 14:10:30|44313.1|44293.1|44320.1|44300.1|44321.1|44301.1|44313.1|44293.1|40
1729519840000|2024-10-21 14:10:40|44318.6|44298.6|44306.1|44286.1|44318.6|44298.6|44306.1|44286.1|4
1729519850000|2024-10-21 14:10:50|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|8
1729519860000|2024-10-21 14:11:00|44311.1|44291.1|44295.1|44275.1|44314.6|44294.6|44295.1|44275.1|47
1729519870000|2024-10-21 14:11:10|44293.6|44273.6|44286.1|44266.1|44293.6|44273.6|44283.6|44263.6|40
1729519880000|2024-10-21 14:11:20|44283.6|44263.6|44261.6|44241.6|44285.1|44265.1|44261.6|44241.6|98
1729519890000|2024-10-21 14:11:30|44260.7|44240.7|44261.6|44241.6|44262.6|44242.6|44258.2|44238.2|20
1729519900000|2024-10-21 14:11:40|44260.7|44240.7|44263.6|44243.6|44264.1|44244.1|44259.1|44239.1|56
1729519910000|2024-10-21 14:11:50|44265.1|44245.1|44266.6|44246.6|44274.1|44254.1|44265.1|44245.1|23
1729519920000|2024-10-21 14:12:00|44265.7|44245.7|44261.6|44241.6|44265.7|44245.7|44254.1|44234.1|42
1729519930000|2024-10-21 14:12:10|44260.7|44240.7|44259.1|44239.1|44260.7|44240.7|44259.1|44239.1|11
1729519940000|2024-10-21 14:12:20|44260.1|44240.1|44258.2|44238.2|44260.1|44240.1|44256.6|44236.6|29
1729519950000|2024-10-21 14:12:30|44257.2|44237.2|44261.6|44241.6|44262.6|44242.6|44256.6|44236.6|6
1729519960000|2024-10-21 14:12:40|44262.6|44242.6|44264.1|44244.1|44269.1|44249.1|44262.6|44242.6|7
1729519970000|2024-10-21 14:12:50|44265.1|44245.1|44264.1|44244.1|44268.2|44248.2|44264.1|44244.1|5
1729519980000|2024-10-21 14:13:00|44259.1|44239.1|44264.1|44244.1|44264.1|44244.1|44259.1|44239.1|16
1729519990000|2024-10-21 14:13:10|44263.2|44243.2|44261.7|44241.7|44264.2|44244.2|44261.7|44241.7|1
1729520000000|2024-10-21 14:13:20|44259.2|44239.2|44265.1|44245.1|44265.1|44245.1|44259.2|44239.2|6
1729520010000|2024-10-21 14:13:30|44264.2|44244.2|44264.2|44244.2|44265.1|44245.1|44264.2|44244.2|5
1729520020000|2024-10-21 14:13:40|44263.2|44243.2|44264.2|44244.2|44264.2|44244.2|44260.1|44240.1|7
1729520030000|2024-10-21 14:13:50|44262.6|44242.6|44260.7|44240.7|44264.2|44244.2|44260.7|44240.7|19
1729520040000|2024-10-21 14:14:00|44259.2|44239.2|44252.2|44232.2|44259.2|44239.2|44242.2|44222.2|24
1729520050000|2024-10-21 14:14:10|44253.2|44233.2|44263.6|44243.6|44263.6|44243.6|44252.2|44232.2|35
1729520060000|2024-10-21 14:14:20|44265.1|44245.1|44268.6|44248.6|44268.6|44248.6|44263.6|44243.6|6
1729520070000|2024-10-21 14:14:30|44271.1|44251.1|44277.6|44257.6|44277.6|44257.6|44271.1|44251.1|5
1729520080000|2024-10-21 14:14:40|44278.6|44258.6|44286.1|44266.1|44286.1|44266.1|44278.6|44258.6|8
1729520090000|2024-10-21 14:14:50|44287.1|44267.1|44296.1|44276.1|44296.1|44276.1|44287.1|44267.1|17
1729520100000|2024-10-21 14:15:00|44291.1|44271.1|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|16
1729520110000|2024-10-21 14:15:10|44287.1|44267.1|44281.1|44261.1|44288.6|44268.6|44281.1|44261.1|10
1729520120000|2024-10-21 14:15:20|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|3
1729520130000|2024-10-21 14:15:30|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|3
1729520140000|2024-10-21 14:15:40|44278.1|44258.1|44281.1|44261.1|44282.1|44262.1|44278.1|44258.1|10
1729520150000|2024-10-21 14:15:50|44283.6|44263.6|44291.1|44271.1|44291.1|44271.1|44283.6|44263.6|12
1729520160000|2024-10-21 14:16:00|44290.1|44270.1|44281.1|44261.1|44290.1|44270.1|44281.1|44261.1|14
1729520170000|2024-10-21 14:16:10|44283.6|44263.6|44283.6|44263.6|44286.1|44266.1|44280.1|44260.1|29
1729520180000|2024-10-21 14:16:20|44282.7|44262.7|44273.6|44253.6|44282.7|44262.7|44273.6|44253.6|6
1729520190000|2024-10-21 14:16:30|44275.2|44255.2|44276.1|44256.1|44276.1|44256.1|44271.1|44251.1|4
1729520200000|2024-10-21 14:16:40|44275.2|44255.2|44285.2|44265.2|44285.2|44265.2|44275.2|44255.2|1
1729520210000|2024-10-21 14:16:50|44289.2|44269.2|44286.7|44266.7|44289.2|44269.2|44282.7|44262.7|10
1729520220000|2024-10-21 14:17:00|44283.2|44263.2|44284.2|44264.2|44285.2|44265.2|44280.7|44260.7|6
1729520230000|2024-10-21 14:17:10|44285.2|44265.2|44286.7|44266.7|44289.2|44269.2|44285.2|44265.2|4
1729520240000|2024-10-21 14:17:20|44285.2|44265.2|44289.2|44269.2|44289.2|44269.2|44285.2|44265.2|0
1729520250000|2024-10-21 14:17:30|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44284.2|44264.2|9
1729520260000|2024-10-21 14:17:40|44286.7|44266.7|44288.2|44268.2|44289.2|44269.2|44285.2|44265.2|4
1729520270000|2024-10-21 14:17:50|44286.7|44266.7|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|1
1729520280000|2024-10-21 14:18:00|44285.2|44265.2|44285.2|44265.2|44286.7|44266.7|44285.2|44265.2|9
1729520290000|2024-10-21 14:18:10|44286.7|44266.7|44290.7|44270.7|44293.2|44273.2|44284.2|44264.2|6
1729520300000|2024-10-21 14:18:20|44294.2|44274.2|44289.2|44269.2|44295.2|44275.2|44289.2|44269.2|13
1729520310000|2024-10-21 14:18:30|44288.2|44268.2|44284.2|44264.2|44289.2|44269.2|44284.2|44264.2|3
1729520320000|2024-10-21 14:18:40|44282.7|44262.7|44275.7|44255.7|44282.7|44262.7|44275.7|44255.7|6
1729520330000|2024-10-21 14:18:50|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44273.2|44253.2|2
1729520340000|2024-10-21 14:19:00|44273.2|44253.2|44274.2|44254.2|44274.2|44254.2|44269.2|44249.2|5
1729520350000|2024-10-21 14:19:10|44279.2|44259.2|44275.7|44255.7|44280.2|44260.2|44275.7|44255.7|14
1729520360000|2024-10-21 14:19:20|44273.2|44253.2|44274.2|44254.2|44274.2|44254.2|44273.2|44253.2|3
1729520370000|2024-10-21 14:19:30|||||||||3
1729520380000|2024-10-21 14:19:40|44275.2|44255.2|44282.7|44262.7|44282.7|44262.7|44275.2|44255.2|5
1729520390000|2024-10-21 14:19:50|44284.2|44264.2|44274.2|44254.2|44284.2|44264.2|44269.2|44249.2|19
1729520400000|2024-10-21 14:20:00|44273.2|44253.2|44276.7|44256.7|44276.7|44256.7|44269.2|44249.2|23
1729520410000|2024-10-21 14:20:10|44275.7|44255.7|44258.2|44238.2|44276.7|44256.7|44258.2|44238.2|38
1729520420000|2024-10-21 14:20:20|44256.7|44236.7|44269.2|44249.2|44269.2|44249.2|44249.2|44229.2|38
1729520430000|2024-10-21 14:20:30|44270.2|44250.2|44278.7|44258.7|44278.7|44258.7|44269.2|44249.2|7
1729520440000|2024-10-21 14:20:40|44280.2|44260.2|44284.2|44264.2|44284.2|44264.2|44279.2|44259.2|5
1729520450000|2024-10-21 14:20:50|44285.2|44265.2|44294.2|44274.2|44294.2|44274.2|44285.2|44265.2|15
1729520460000|2024-10-21 14:21:00|44289.2|44269.2|44271.7|44251.7|44289.2|44269.2|44271.7|44251.7|15
1729520470000|2024-10-21 14:21:10|44270.2|44250.2|44270.7|44250.7|44270.7|44250.7|44269.2|44249.2|6
1729520480000|2024-10-21 14:21:20|44269.2|44249.2|44260.7|44240.7|44271.7|44251.7|44260.7|44240.7|22
1729520490000|2024-10-21 14:21:30|44258.2|44238.2|44257.2|44237.2|44258.2|44238.2|44256.2|44236.2|10
1729520500000|2024-10-21 14:21:40|44255.7|44235.7|44258.2|44238.2|44258.2|44238.2|44255.7|44235.7|14
1729520510000|2024-10-21 14:21:50|44259.2|44239.2|44261.7|44241.7|44262.7|44242.7|44259.2|44239.2|9
1729520520000|2024-10-21 14:22:00|44258.2|44238.2|44228.2|44208.2|44258.2|44238.2|44228.2|44208.2|22
1729520530000|2024-10-21 14:22:10|44225.7|44205.7|44204.2|44184.2|44225.7|44205.7|44204.2|44184.2|26
1729520540000|2024-10-21 14:22:20|44203.2|44183.2|44199.2|44179.2|44203.2|44183.2|44194.2|44174.2|24
1729520550000|2024-10-21 14:22:30|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44189.2|44169.2|20
1729520560000|2024-10-21 14:22:40|44197.2|44177.2|44194.2|44174.2|44199.2|44179.2|44194.2|44174.2|14
1729520570000|2024-10-21 14:22:50|44198.2|44178.2|44199.2|44179.2|44199.2|44179.2|44194.2|44174.2|11
1729520580000|2024-10-21 14:23:00|44200.7|44180.7|44204.2|44184.2|44208.2|44188.2|44200.7|44180.7|27
1729520590000|2024-10-21 14:23:10|44203.2|44183.2|44194.7|44174.7|44203.2|44183.2|44194.7|44174.7|11
1729520600000|2024-10-21 14:23:20|44193.2|44173.2|44173.2|44153.2|44193.2|44173.2|44173.2|44153.2|28
1729520610000|2024-10-21 14:23:30|44174.7|44154.7|44175.7|44155.7|44175.7|44155.7|44172.2|44152.2|29
1729520620000|2024-10-21 14:23:40|44176.7|44156.7|44187.2|44167.2|44189.2|44169.2|44176.7|44156.7|95
1729520630000|2024-10-21 14:23:50|44188.2|44168.2|44183.2|44163.2|44189.2|44169.2|44183.2|44163.2|15
1729520640000|2024-10-21 14:24:00|44180.7|44160.7|44183.2|44163.2|44183.2|44163.2|44177.2|44157.2|22
1729520650000|2024-10-21 14:24:10|44182.2|44162.2|44175.7|44155.7|44185.2|44165.2|44173.2|44153.2|45
1729520660000|2024-10-21 14:24:20|44174.7|44154.7|44170.7|44150.7|44175.7|44155.7|44169.2|44149.2|27
1729520670000|2024-10-21 14:24:30|44171.7|44151.7|44181.7|44161.7|44181.7|44161.7|44171.7|44151.7|32
1729520680000|2024-10-21 14:24:40|44184.2|44164.2|44187.2|44167.2|44188.2|44168.2|44184.2|44164.2|11
1729520690000|2024-10-21 14:24:50|44188.2|44168.2|44185.7|44165.7|44188.2|44168.2|44183.2|44163.2|8
1729520700000|2024-10-21 14:25:00|44184.2|44164.2|44188.2|44168.2|44188.2|44168.2|44182.7|44162.7|7
1729520710000|2024-10-21 14:25:10|44185.7|44165.7|44175.7|44155.7|44185.7|44165.7|44175.7|44155.7|26
1729520720000|2024-10-21 14:25:20|44173.2|44153.2|44155.2|44135.2|44173.2|44153.2|44154.2|44134.2|48
1729520730000|2024-10-21 14:25:30|44158.2|44138.2|44163.2|44143.2|44166.7|44146.7|44158.2|44138.2|25
1729520740000|2024-10-21 14:25:40|44162.2|44142.2|44159.7|44139.7|44162.2|44142.2|44159.2|44139.2|37
1729520750000|2024-10-21 14:25:50|44155.7|44135.7|44148.2|44128.2|44155.7|44135.7|44144.7|44124.7|42
1729520760000|2024-10-21 14:26:00|44149.2|44129.2|44158.2|44138.2|44160.7|44140.7|44149.2|44129.2|46
1729520770000|2024-10-21 14:26:10|44155.7|44135.7|44150.7|44130.7|44158.2|44138.2|44150.7|44130.7|32
1729520780000|2024-10-21 14:26:20|44153.2|44133.2|44155.7|44135.7|44155.7|44135.7|44148.2|44128.2|36
1729520790000|2024-10-21 14:26:30|44160.7|44140.7|44175.7|44155.7|44178.2|44158.2|44160.7|44140.7|34
1729520800000|2024-10-21 14:26:40|44176.7|44156.7|44176.7|44156.7|44179.2|44159.2|44175.7|44155.7|10
1729520810000|2024-10-21 14:26:50|44179.2|44159.2|44173.2|44153.2|44180.7|44160.7|44173.2|44153.2|22
1729520820000|2024-10-21 14:27:00|44172.2|44152.2|44165.7|44145.7|44172.2|44152.2|44165.7|44145.7|13
1729520830000|2024-10-21 14:27:10|44164.2|44144.2|44169.2|44149.2|44169.2|44149.2|44163.2|44143.2|12
1729520840000|2024-10-21 14:27:20|44169.7|44149.7|44163.2|44143.2|44170.7|44150.7|44163.2|44143.2|21
1729520850000|2024-10-21 14:27:30|44162.2|44142.2|44166.7|44146.7|44166.7|44146.7|44161.7|44141.7|20
1729520860000|2024-10-21 14:27:40|44167.7|44147.7|44168.2|44148.2|44169.2|44149.2|44166.7|44146.7|4
1729520870000|2024-10-21 14:27:50|44170.7|44150.7|44168.2|44148.2|44170.7|44150.7|44165.7|44145.7|1
1729520880000|2024-10-21 14:28:00|44169.2|44149.2|44165.7|44145.7|44170.7|44150.7|44165.7|44145.7|15
1729520890000|2024-10-21 14:28:10|44168.2|44148.2|44159.2|44139.2|44168.2|44148.2|44159.2|44139.2|22
1729520900000|2024-10-21 14:28:20|44158.2|44138.2|44150.7|44130.7|44159.2|44139.2|44149.2|44129.2|13
1729520910000|2024-10-21 14:28:30|44153.2|44133.2|44151.7|44131.7|44153.2|44133.2|44148.2|44128.2|12
1729520920000|2024-10-21 14:28:40|44153.2|44133.2|44164.7|44144.7|44164.7|44144.7|44153.2|44133.2|13
1729520930000|2024-10-21 14:28:50|44163.2|44143.2|44168.2|44148.2|44168.2|44148.2|44163.2|44143.2|10
1729520940000|2024-10-21 14:29:00|44169.2|44149.2|44161.7|44141.7|44169.2|44149.2|44160.7|44140.7|14
1729520950000|2024-10-21 14:29:10|44163.2|44143.2|44168.2|44148.2|44168.2|44148.2|44159.2|44139.2|15
1729520960000|2024-10-21 14:29:20|44169.2|44149.2|44165.7|44145.7|44169.2|44149.2|44164.2|44144.2|9
1729520970000|2024-10-21 14:29:30|44164.2|44144.2|44164.2|44144.2|44168.2|44148.2|44164.2|44144.2|11
1729520980000|2024-10-21 14:29:40|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|44163.2|44143.2|3
1729520990000|2024-10-21 14:29:50|44168.2|44148.2|44173.2|44153.2|44174.2|44154.2|44164.2|44144.2|19
1729521000000|2024-10-21 14:30:00|44170.7|44150.7|44173.2|44153.2|44178.2|44158.2|44168.2|44148.2|17
1729521010000|2024-10-21 14:30:10|44174.2|44154.2|44172.2|44152.2|44175.7|44155.7|44170.7|44150.7|19
1729521020000|2024-10-21 14:30:20|44173.2|44153.2|44180.7|44160.7|44180.7|44160.7|44173.2|44153.2|9
1729521030000|2024-10-21 14:30:30|44181.7|44161.7|44190.7|44170.7|44190.7|44170.7|44181.7|44161.7|11
1729521040000|2024-10-21 14:30:40|44192.2|44172.2|44184.2|44164.2|44193.2|44173.2|44180.2|44160.2|16
1729521050000|2024-10-21 14:30:50|44186.7|44166.7|44183.2|44163.2|44186.7|44166.7|44183.2|44163.2|4
1729521060000|2024-10-21 14:31:00|44180.7|44160.7|44173.2|44153.2|44180.7|44160.7|44169.2|44149.2|16
1729521070000|2024-10-21 14:31:10|44172.2|44152.2|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|22
1729521080000|2024-10-21 14:31:20|44175.7|44155.7|44173.2|44153.2|44175.7|44155.7|44170.7|44150.7|8
1729521090000|2024-10-21 14:31:30|44171.7|44151.7|44171.7|44151.7|44174.2|44154.2|44170.2|44150.2|1
1729521100000|2024-10-21 14:31:40|44169.2|44149.2|44165.2|44145.2|44170.2|44150.2|44165.2|44145.2|3
1729521110000|2024-10-21 14:31:50|44166.2|44146.2|44158.2|44138.2|44166.2|44146.2|44158.2|44138.2|19
1729521120000|2024-10-21 14:32:00|44155.2|44135.2|44153.2|44133.2|44159.2|44139.2|44150.7|44130.7|23
1729521130000|2024-10-21 14:32:10|44150.7|44130.7|44145.7|44125.7|44150.7|44130.7|44143.2|44123.2|130
1729521140000|2024-10-21 14:32:20|44143.2|44123.2|44135.7|44115.7|44145.7|44125.7|44135.7|44115.7|11
1729521150000|2024-10-21 14:32:30|44138.2|44118.2|44109.2|44089.2|44140.7|44120.7|44104.2|44084.2|82
1729521160000|2024-10-21 14:32:40|44108.2|44088.2|44115.7|44095.7|44117.2|44097.2|44105.7|44085.7|41
1729521170000|2024-10-21 14:32:50|44118.2|44098.2|44125.7|44105.7|44127.2|44107.2|44118.2|44098.2|14
1729521180000|2024-10-21 14:33:00|44127.2|44107.2|44128.2|44108.2|44138.2|44118.2|44127.2|44107.2|44
1729521190000|2024-10-21 14:33:10|44129.2|44109.2|44128.2|44108.2|44134.2|44114.2|44125.7|44105.7|17
1729521200000|2024-10-21 14:33:20|44129.2|44109.2|44138.2|44118.2|44138.2|44118.2|44125.7|44105.7|24
1729521210000|2024-10-21 14:33:30|44135.7|44115.7|44127.2|44107.2|44138.2|44118.2|44127.2|44107.2|58
1729521220000|2024-10-21 14:33:40|44124.7|44104.7|44110.7|44090.7|44124.7|44104.7|44105.7|44085.7|46
1729521230000|2024-10-21 14:33:50|44109.2|44089.2|44102.2|44082.2|44112.7|44092.7|44100.7|44080.7|31
1729521240000|2024-10-21 14:34:00|44100.7|44080.7|44073.2|44053.2|44103.2|44083.2|44066.7|44046.7|54
1729521250000|2024-10-21 14:34:10|44071.7|44051.7|44085.7|44065.7|44086.7|44066.7|44071.7|44051.7|33
1729521260000|2024-10-21 14:34:20|44083.2|44063.2|44088.8|44068.8|44092.3|44072.3|44083.2|44063.2|27
1729521270000|2024-10-21 14:34:30|44087.3|44067.3|44079.2|44059.2|44087.3|44067.3|44078.2|44058.2|9
1729521280000|2024-10-21 14:34:40|44080.7|44060.7|44091.7|44071.7|44092.3|44072.3|44079.2|44059.2|15
1729521290000|2024-10-21 14:34:50|44090.7|44070.7|44102.3|44082.3|44102.3|44082.3|44090.7|44070.7|14
1729521300000|2024-10-21 14:35:00|44100.7|44080.7|44118.2|44098.2|44118.2|44098.2|44100.7|44080.7|21
1729521310000|2024-10-21 14:35:10|44120.7|44100.7|44118.2|44098.2|44128.2|44108.2|44118.2|44098.2|34
1729521320000|2024-10-21 14:35:20|44117.3|44097.3|44113.2|44093.2|44119.2|44099.2|44113.2|44093.2|15
1729521330000|2024-10-21 14:35:30|44110.7|44090.7|44109.2|44089.2|44110.7|44090.7|44102.3|44082.3|69
1729521340000|2024-10-21 14:35:40|44110.7|44090.7|44088.2|44068.2|44111.7|44091.7|44088.2|44068.2|70
1729521350000|2024-10-21 14:35:50|44090.7|44070.7|44099.2|44079.2|44102.7|44082.7|44089.2|44069.2|18
1729521360000|2024-10-21 14:36:00|44094.2|44074.2|44085.7|44065.7|44094.2|44074.2|44084.2|44064.2|30
1729521370000|2024-10-21 14:36:10|44084.2|44064.2|44085.7|44065.7|44085.7|44065.7|44080.2|44060.2|17
1729521380000|2024-10-21 14:36:20|44088.2|44068.2|44093.2|44073.2|44093.2|44073.2|44084.2|44064.2|7
1729521390000|2024-10-21 14:36:30|44089.2|44069.2|44095.7|44075.7|44098.2|44078.2|44089.2|44069.2|6
1729521400000|2024-10-21 14:36:40|44094.2|44074.2|44101.7|44081.7|44101.7|44081.7|44094.2|44074.2|6
1729521410000|2024-10-21 14:36:50|44104.2|44084.2|44113.2|44093.2|44117.7|44097.7|44104.2|44084.2|15
1729521420000|2024-10-21 14:37:00|44110.7|44090.7|44113.2|44093.2|44113.2|44093.2|44108.2|44088.2|18
1729521430000|2024-10-21 14:37:10|44112.3|44092.3|44115.7|44095.7|44115.7|44095.7|44108.2|44088.2|12
1729521440000|2024-10-21 14:37:20|44118.2|44098.2|44118.2|44098.2|44123.2|44103.2|44118.2|44098.2|15
1729521450000|2024-10-21 14:37:30|44115.7|44095.7|44113.3|44093.3|44115.7|44095.7|44109.2|44089.2|7
1729521460000|2024-10-21 14:37:40|44112.3|44092.3|44108.3|44088.3|44112.3|44092.3|44103.3|44083.3|9
1729521470000|2024-10-21 14:37:50|44107.3|44087.3|44100.8|44080.8|44110.8|44090.8|44100.8|44080.8|7
1729521480000|2024-10-21 14:38:00|44099.2|44079.2|44098.3|44078.3|44100.8|44080.8|44098.3|44078.3|5
1729521490000|2024-10-21 14:38:10|44100.8|44080.8|44111.7|44091.7|44111.7|44091.7|44098.3|44078.3|7
1729521500000|2024-10-21 14:38:20|44112.7|44092.7|44113.3|44093.3|44115.8|44095.8|44110.8|44090.8|4
1729521510000|2024-10-21 14:38:30|44112.3|44092.3|44120.8|44100.8|44123.3|44103.3|44112.3|44092.3|12
1729521520000|2024-10-21 14:38:40|44118.3|44098.3|44120.8|44100.8|44120.8|44100.8|44116.7|44096.7|12
1729521530000|2024-10-21 14:38:50|44123.3|44103.3|44138.3|44118.3|44138.3|44118.3|44123.3|44103.3|17
1729521540000|2024-10-21 14:39:00|44139.2|44119.2|44135.8|44115.8|44139.2|44119.2|44130.8|44110.8|14
1729521550000|2024-10-21 14:39:10|44134.2|44114.2|44129.8|44109.8|44135.8|44115.8|44124.2|44104.2|10
1729521560000|2024-10-21 14:39:20|44132.3|44112.3|44129.2|44109.2|44133.3|44113.3|44128.3|44108.3|6
1729521570000|2024-10-21 14:39:30|44128.3|44108.3|44135.8|44115.8|44135.8|44115.8|44128.3|44108.3|9
1729521580000|2024-10-21 14:39:40|44133.3|44113.3|44128.3|44108.3|44136.7|44116.7|44128.3|44108.3|7
1729521590000|2024-10-21 14:39:50|44125.8|44105.8|44124.2|44104.2|44125.8|44105.8|44123.3|44103.3|4
1729521600000|2024-10-21 14:40:00|44125.2|44105.2|44130.8|44110.8|44130.8|44110.8|44124.2|44104.2|8
1729521610000|2024-10-21 14:40:10|44128.3|44108.3|44129.8|44109.8|44130.8|44110.8|44128.3|44108.3|7
1729521620000|2024-10-21 14:40:20|44128.3|44108.3|44130.8|44110.8|44130.8|44110.8|44125.8|44105.8|3
1729521630000|2024-10-21 14:40:30|44131.7|44111.7|44128.3|44108.3|44135.8|44115.8|44128.3|44108.3|10
1729521640000|2024-10-21 14:40:40|44125.8|44105.8|44130.8|44110.8|44131.7|44111.7|44125.8|44105.8|9
1729521650000|2024-10-21 14:40:50|44133.3|44113.3|44135.8|44115.8|44135.8|44115.8|44130.8|44110.8|7
1729521660000|2024-10-21 14:41:00|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|44136.8|44116.8|25
1729521670000|2024-10-21 14:41:10|44139.3|44119.3|44138.3|44118.3|44143.3|44123.3|44138.3|44118.3|20
1729521680000|2024-10-21 14:41:20|44136.8|44116.8|44135.8|44115.8|44138.3|44118.3|44131.8|44111.8|6
1729521690000|2024-10-21 14:41:30|44138.3|44118.3|44145.8|44125.8|44145.8|44125.8|44135.8|44115.8|10
1729521700000|2024-10-21 14:41:40|44143.3|44123.3|44138.3|44118.3|44145.8|44125.8|44135.8|44115.8|15
1729521710000|2024-10-21 14:41:50|44137.3|44117.3|44143.3|44123.3|44145.8|44125.8|44135.8|44115.8|6
1729521720000|2024-10-21 14:42:00|44140.8|44120.8|44141.8|44121.8|44144.3|44124.3|44138.3|44118.3|11
1729521730000|2024-10-21 14:42:10|44142.7|44122.7|44140.8|44120.8|44142.7|44122.7|44138.3|44118.3|2
1729521740000|2024-10-21 14:42:20|44139.8|44119.8|44139.3|44119.3|44145.8|44125.8|44138.3|44118.3|9
1729521750000|2024-10-21 14:42:30|44140.8|44120.8|44135.8|44115.8|44140.8|44120.8|44135.8|44115.8|8
1729521760000|2024-10-21 14:42:40|44134.3|44114.3|44125.8|44105.8|44134.3|44114.3|44124.3|44104.3|5
1729521770000|2024-10-21 14:42:50|44124.3|44104.3|44123.3|44103.3|44124.3|44104.3|44119.3|44099.3|7
1729521780000|2024-10-21 14:43:00|44122.3|44102.3|44120.8|44100.8|44124.8|44104.8|44120.8|44100.8|8
1729521790000|2024-10-21 14:43:10|44119.8|44099.8|44108.3|44088.3|44120.8|44100.8|44105.8|44085.8|22
1729521800000|2024-10-21 14:43:20|44110.8|44090.8|44110.8|44090.8|44111.8|44091.8|44108.3|44088.3|31
1729521810000|2024-10-21 14:43:30|44107.3|44087.3|44099.8|44079.8|44107.3|44087.3|44094.8|44074.8|24
1729521820000|2024-10-21 14:43:40|44098.8|44078.8|44083.8|44063.8|44098.8|44078.8|44083.8|44063.8|16
1729521830000|2024-10-21 14:43:50|44084.8|44064.8|44088.8|44068.8|44088.8|44068.8|44083.8|44063.8|27
1729521840000|2024-10-21 14:44:00|44087.3|44067.3|44091.3|44071.3|44091.3|44071.3|44084.8|44064.8|14
1729521850000|2024-10-21 14:44:10|44088.8|44068.8|44076.3|44056.3|44093.8|44073.8|44076.3|44056.3|44
1729521860000|2024-10-21 14:44:20|44074.8|44054.8|44078.8|44058.8|44081.3|44061.3|44073.3|44053.3|65
1729521870000|2024-10-21 14:44:30|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|12
1729521880000|2024-10-21 14:44:40|44082.8|44062.8|44098.8|44078.8|44098.8|44078.8|44082.8|44062.8|26
1729521890000|2024-10-21 14:44:50|44100.3|44080.3|44096.3|44076.3|44101.3|44081.3|44096.3|44076.3|3
1729521900000|2024-10-21 14:45:00|44095.3|44075.3|44088.8|44068.8|44096.3|44076.3|44088.8|44068.8|18
1729521910000|2024-10-21 14:45:10|44086.3|44066.3|44077.3|44057.3|44086.3|44066.3|44077.3|44057.3|16
1729521920000|2024-10-21 14:45:20|44074.8|44054.8|44051.3|44031.3|44076.3|44056.3|44048.8|44028.8|39
1729521930000|2024-10-21 14:45:30|44048.8|44028.8|44037.3|44017.3|44051.3|44031.3|44037.3|44017.3|94
1729521940000|2024-10-21 14:45:40|44034.8|44014.8|44043.8|44023.8|44046.3|44026.3|44029.8|44009.8|67
1729521950000|2024-10-21 14:45:50|44042.3|44022.3|44048.8|44028.8|44048.8|44028.8|44038.8|44018.8|10
1729521960000|2024-10-21 14:46:00|44046.3|44026.3|44046.3|44026.3|44048.8|44028.8|44033.8|44013.8|31
1729521970000|2024-10-21 14:46:10|44045.3|44025.3|44037.3|44017.3|44045.3|44025.3|44036.3|44016.3|23
1729521980000|2024-10-21 14:46:20|44038.8|44018.8|44032.3|44012.3|44043.8|44023.8|44032.3|44012.3|79
1729521990000|2024-10-21 14:46:30|44031.3|44011.3|44032.3|44012.3|44033.8|44013.8|44028.8|44008.8|19
1729522000000|2024-10-21 14:46:40|44031.3|44011.3|44033.8|44013.8|44035.3|44015.3|44031.3|44011.3|17
1729522010000|2024-10-21 14:46:50|44032.3|44012.3|44033.8|44013.8|44033.8|44013.8|44031.3|44011.3|23
1729522020000|2024-10-21 14:47:00|44030.3|44010.3|44033.8|44013.8|44041.3|44021.3|44029.8|44009.8|33
1729522030000|2024-10-21 14:47:10|44038.8|44018.8|44038.8|44018.8|44038.8|44018.8|44033.8|44013.8|23
1729522040000|2024-10-21 14:47:20|44039.8|44019.8|44043.8|44023.8|44043.8|44023.8|44039.8|44019.8|15
1729522050000|2024-10-21 14:47:30|44042.3|44022.3|44033.8|44013.8|44043.8|44023.8|44032.3|44012.3|38
1729522060000|2024-10-21 14:47:40|44032.3|44012.3|44023.8|44003.8|44032.3|44012.3|44021.3|44001.3|18
1729522070000|2024-10-21 14:47:50|44022.3|44002.3|44016.8|43996.8|44023.8|44003.8|44016.8|43996.8|46
1729522080000|2024-10-21 14:48:00|44015.3|43995.3|44011.3|43991.3|44015.3|43995.3|44011.3|43991.3|46
1729522090000|2024-10-21 14:48:10|44012.3|43992.3|44006.3|43986.3|44012.3|43992.3|44002.3|43982.3|80
1729522100000|2024-10-21 14:48:20|44004.8|43984.8|44004.8|43984.8|44008.3|43988.3|44002.3|43982.3|12
1729522110000|2024-10-21 14:48:30|44003.8|43983.8|44001.3|43981.3|44008.8|43988.8|43998.8|43978.8|16
1729522120000|2024-10-21 14:48:40|44002.3|43982.3|44002.3|43982.3|44003.8|43983.8|43997.3|43977.3|12
1729522130000|2024-10-21 14:48:50|44001.3|43981.3|44013.8|43993.8|44013.8|43993.8|43999.8|43979.8|29
1729522140000|2024-10-21 14:49:00|44015.3|43995.3|44018.8|43998.8|44021.3|44001.3|44013.8|43993.8|19
1729522150000|2024-10-21 14:49:10|44021.3|44001.3|44011.3|43991.3|44021.3|44001.3|44011.3|43991.3|9
1729522160000|2024-10-21 14:49:20|44013.8|43993.8|44007.3|43987.3|44013.8|43993.8|44007.3|43987.3|11
1729522170000|2024-10-21 14:49:30|44008.8|43988.8|44011.3|43991.3|44012.3|43992.3|44007.3|43987.3|31
1729522180000|2024-10-21 14:49:40|44010.3|43990.3|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|20
1729522190000|2024-10-21 14:49:50|44011.3|43991.3|44002.3|43982.3|44013.8|43993.8|44002.3|43982.3|7
1729522200000|2024-10-21 14:50:00|43999.3|43979.3|44003.8|43983.8|44004.8|43984.8|43999.3|43979.3|13
1729522210000|2024-10-21 14:50:10|44002.3|43982.3|44002.3|43982.3|44003.8|43983.8|44000.8|43980.8|9
1729522220000|2024-10-21 14:50:20|43998.8|43978.8|44006.3|43986.3|44007.3|43987.3|43997.3|43977.3|49
1729522230000|2024-10-21 14:50:30|44005.3|43985.3|44002.3|43982.3|44006.3|43986.3|43998.8|43978.8|29
1729522240000|2024-10-21 14:50:40|44000.3|43980.3|44001.3|43981.3|44003.8|43983.8|43997.3|43977.3|38
1729522250000|2024-10-21 14:50:50|43999.8|43979.8|43998.8|43978.8|43999.8|43979.8|43991.3|43971.3|24
1729522260000|2024-10-21 14:51:00|43999.8|43979.8|44008.8|43988.8|44008.8|43988.8|43993.3|43973.3|29
1729522270000|2024-10-21 14:51:10|44009.8|43989.8|44023.8|44003.8|44023.8|44003.8|44008.8|43988.8|26
1729522280000|2024-10-21 14:51:20|44022.3|44002.3|44016.3|43996.3|44022.3|44002.3|44013.8|43993.8|9
1729522290000|2024-10-21 14:51:30|44017.3|43997.3|44021.3|44001.3|44023.8|44003.8|44016.3|43996.3|10
1729522300000|2024-10-21 14:51:40|44022.3|44002.3|44028.8|44008.8|44030.3|44010.3|44022.3|44002.3|20
1729522310000|2024-10-21 14:51:50|44027.3|44007.3|44037.3|44017.3|44037.3|44017.3|44027.3|44007.3|7
1729522320000|2024-10-21 14:52:00|44038.8|44018.8|44059.8|44039.8|44064.8|44044.8|44034.8|44014.8|39
1729522330000|2024-10-21 14:52:10|44061.3|44041.3|44063.3|44043.3|44064.8|44044.8|44058.8|44038.8|8
1729522340000|2024-10-21 14:52:20|44062.3|44042.3|44065.8|44045.8|44065.8|44045.8|44062.3|44042.3|19
1729522350000|2024-10-21 14:52:30|44064.8|44044.8|44052.3|44032.3|44064.8|44044.8|44052.3|44032.3|13
1729522360000|2024-10-21 14:52:40|44056.3|44036.3|44061.8|44041.8|44063.3|44043.3|44056.3|44036.3|12
1729522370000|2024-10-21 14:52:50|44060.8|44040.8|44072.3|44052.3|44073.3|44053.3|44060.8|44040.8|6
1729522380000|2024-10-21 14:53:00|44073.3|44053.3|44067.3|44047.3|44077.3|44057.3|44067.3|44047.3|8
1729522390000|2024-10-21 14:53:10|44064.8|44044.8|44069.8|44049.8|44069.8|44049.8|44063.3|44043.3|6
1729522400000|2024-10-21 14:53:20|44071.3|44051.3|44077.3|44057.3|44077.3|44057.3|44069.8|44049.8|21
1729522410000|2024-10-21 14:53:30|44079.8|44059.8|44076.3|44056.3|44082.3|44062.3|44076.3|44056.3|5
1729522420000|2024-10-21 14:53:40|44077.3|44057.3|44077.3|44057.3|44081.3|44061.3|44077.3|44057.3|2
1729522430000|2024-10-21 14:53:50|44078.8|44058.8|44080.3|44060.3|44081.3|44061.3|44076.3|44056.3|11
1729522440000|2024-10-21 14:54:00|44078.8|44058.8|44075.3|44055.3|44081.3|44061.3|44073.8|44053.8|8
1729522450000|2024-10-21 14:54:10|44073.8|44053.8|44068.3|44048.3|44073.8|44053.8|44063.3|44043.3|69
1729522460000|2024-10-21 14:54:20|44065.8|44045.8|44059.3|44039.3|44068.3|44048.3|44059.3|44039.3|4
1729522470000|2024-10-21 14:54:30|44060.8|44040.8|44060.8|44040.8|44063.3|44043.3|44058.3|44038.3|10
1729522480000|2024-10-21 14:54:40|44058.3|44038.3|44055.8|44035.8|44063.3|44043.3|44055.8|44035.8|6
1729522490000|2024-10-21 14:54:50|44054.8|44034.8|44060.8|44040.8|44060.8|44040.8|44050.8|44030.8|13
1729522500000|2024-10-21 14:55:00|44058.3|44038.3|44061.8|44041.8|44064.3|44044.3|44058.3|44038.3|12
1729522510000|2024-10-21 14:55:10|44064.3|44044.3|44067.3|44047.3|44067.3|44047.3|44059.3|44039.3|13
1729522520000|2024-10-21 14:55:20|44065.8|44045.8|44058.3|44038.3|44068.3|44048.3|44058.3|44038.3|11
1729522530000|2024-10-21 14:55:30|44055.8|44035.8|44054.3|44034.3|44058.3|44038.3|44050.8|44030.8|8
1729522540000|2024-10-21 14:55:40|44053.3|44033.3|44048.3|44028.3|44053.3|44033.3|44044.8|44024.8|13
1729522550000|2024-10-21 14:55:50|44045.8|44025.8|44050.8|44030.8|44050.8|44030.8|44045.8|44025.8|5
1729522560000|2024-10-21 14:56:00|44049.3|44029.3|44048.3|44028.3|44050.8|44030.8|44043.3|44023.3|9
1729522570000|2024-10-21 14:56:10|44045.8|44025.8|44050.8|44030.8|44050.8|44030.8|44045.8|44025.8|12
1729522580000|2024-10-21 14:56:20|44052.3|44032.3|44055.8|44035.8|44055.8|44035.8|44049.3|44029.3|8
1729522590000|2024-10-21 14:56:30|44056.8|44036.8|44060.8|44040.8|44060.8|44040.8|44055.8|44035.8|4
1729522600000|2024-10-21 14:56:40|44061.8|44041.8|44063.3|44043.3|44065.8|44045.8|44060.8|44040.8|7
1729522610000|2024-10-21 14:56:50|44060.8|44040.8|44065.8|44045.8|44068.3|44048.3|44060.8|44040.8|5
1729522620000|2024-10-21 14:57:00|44063.3|44043.3|44063.3|44043.3|44064.3|44044.3|44061.8|44041.8|12
1729522630000|2024-10-21 14:57:10|44064.3|44044.3|44065.8|44045.8|44065.8|44045.8|44059.3|44039.3|0
1729522640000|2024-10-21 14:57:20|44064.3|44044.3|44054.3|44034.3|44065.8|44045.8|44054.3|44034.3|6
1729522650000|2024-10-21 14:57:30|44058.3|44038.3|44044.3|44024.3|44059.3|44039.3|44043.3|44023.3|17
1729522660000|2024-10-21 14:57:40|44045.8|44025.8|44050.8|44030.8|44050.8|44030.8|44044.3|44024.3|8
1729522670000|2024-10-21 14:57:50|44048.3|44028.3|44049.3|44029.3|44050.8|44030.8|44048.3|44028.3|2
1729522680000|2024-10-21 14:58:00|44048.3|44028.3|44044.8|44024.8|44050.8|44030.8|44044.8|44024.8|7
1729522690000|2024-10-21 14:58:10|44043.8|44023.8|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|2
1729522700000|2024-10-21 14:58:20|44048.3|44028.3|44050.8|44030.8|44050.8|44030.8|44048.3|44028.3|1
1729522710000|2024-10-21 14:58:30|44048.3|44028.3|44040.8|44020.8|44048.3|44028.3|44040.8|44020.8|9
1729522720000|2024-10-21 14:58:40|44041.8|44021.8|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|2
1729522730000|2024-10-21 14:58:50|44044.3|44024.3|44039.8|44019.8|44044.3|44024.3|44039.8|44019.8|5
1729522740000|2024-10-21 14:59:00|44040.8|44020.8|44048.3|44028.3|44048.3|44028.3|44040.8|44020.8|16
1729522750000|2024-10-21 14:59:10|44047.3|44027.3|44041.8|44021.8|44047.3|44027.3|44041.8|44021.8|4
1729522760000|2024-10-21 14:59:20|44043.3|44023.3|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|1
1729522770000|2024-10-21 14:59:30|44038.3|44018.3|44033.3|44013.3|44038.3|44018.3|44033.3|44013.3|6
1729522780000|2024-10-21 14:59:40|44034.3|44014.3|44038.3|44018.3|44038.3|44018.3|44034.3|44014.3|4
1729522790000|2024-10-21 14:59:50|44035.8|44015.8|44033.3|44013.3|44039.3|44019.3|44033.3|44013.3|4
1729522800000|2024-10-21 15:00:00|44032.3|44012.3|44028.3|44008.3|44032.3|44012.3|44027.3|44007.3|17
1729522810000|2024-10-21 15:00:10|44027.3|44007.3|44018.3|43998.3|44027.3|44007.3|44018.3|43998.3|7
1729522820000|2024-10-21 15:00:20|44019.8|43999.8|43984.3|43964.3|44020.8|44000.8|43984.3|43964.3|165
1729522830000|2024-10-21 15:00:30|43983.3|43963.3|43978.3|43958.3|43983.3|43963.3|43975.8|43955.8|19
1729522840000|2024-10-21 15:00:40|43979.8|43959.8|43982.3|43962.3|43982.3|43962.3|43977.3|43957.3|8
1729522850000|2024-10-21 15:00:50|43983.9|43963.9|43987.9|43967.9|43988.9|43968.9|43983.9|43963.9|21
1729522860000|2024-10-21 15:01:00|43988.9|43968.9|43982.3|43962.3|43990.4|43970.4|43982.3|43962.3|25
1729522870000|2024-10-21 15:01:10|43983.3|43963.3|43988.9|43968.9|43988.9|43968.9|43983.3|43963.3|9
1729522880000|2024-10-21 15:01:20|43991.4|43971.4|44001.4|43981.4|44001.4|43981.4|43991.4|43971.4|18
1729522890000|2024-10-21 15:01:30|44002.3|43982.3|43993.9|43973.9|44002.3|43982.3|43993.9|43973.9|46
1729522900000|2024-10-21 15:01:40|43991.9|43971.9|43995.4|43975.4|43995.4|43975.4|43991.9|43971.9|4
1729522910000|2024-10-21 15:01:50|43996.9|43976.9|43991.9|43971.9|44000.4|43980.4|43991.9|43971.9|11
1729522920000|2024-10-21 15:02:00|43990.9|43970.9|43986.9|43966.9|43991.9|43971.9|43986.9|43966.9|11
1729522930000|2024-10-21 15:02:10|43984.4|43964.4|43980.9|43960.9|43986.9|43966.9|43980.9|43960.9|25
1729522940000|2024-10-21 15:02:20|43979.4|43959.4|43979.4|43959.4|43983.4|43963.4|43979.4|43959.4|18
1729522950000|2024-10-21 15:02:30|43975.4|43955.4|43970.4|43950.4|43975.4|43955.4|43969.4|43949.4|42
1729522960000|2024-10-21 15:02:40|43971.9|43951.9|43981.9|43961.9|43981.9|43961.9|43971.9|43951.9|20
1729522970000|2024-10-21 15:02:50|43979.4|43959.4|43985.4|43965.4|43985.4|43965.4|43979.4|43959.4|10
1729522980000|2024-10-21 15:03:00|43983.9|43963.9|43976.9|43956.9|43987.9|43967.9|43975.4|43955.4|32
1729522990000|2024-10-21 15:03:10|43975.4|43955.4|43970.4|43950.4|43976.9|43956.9|43970.4|43950.4|34
1729523000000|2024-10-21 15:03:20|43971.9|43951.9|43984.4|43964.4|43984.4|43964.4|43971.9|43951.9|15
1729523010000|2024-10-21 15:03:30|43980.4|43960.4|43959.4|43939.4|43980.4|43960.4|43954.4|43934.4|98
1729523020000|2024-10-21 15:03:40|43961.9|43941.9|43960.4|43940.4|43964.4|43944.4|43959.4|43939.4|21
1729523030000|2024-10-21 15:03:50|43959.4|43939.4|43935.4|43915.4|43959.4|43939.4|43931.9|43911.9|45
1729523040000|2024-10-21 15:04:00|43931.9|43911.9|43945.4|43925.4|43945.4|43925.4|43929.4|43909.4|34
1729523050000|2024-10-21 15:04:10|43950.4|43930.4|43969.4|43949.4|43969.4|43949.4|43950.4|43930.4|32
1729523060000|2024-10-21 15:04:20|||||||||19
1729523070000|2024-10-21 15:04:30|43968.4|43948.4|43974.4|43954.4|43976.9|43956.9|43966.9|43946.9|13
1729523080000|2024-10-21 15:04:40|43973.4|43953.4|43972.9|43952.9|43976.9|43956.9|43971.9|43951.9|28
1729523090000|2024-10-21 15:04:50|43974.4|43954.4|43969.4|43949.4|43975.4|43955.4|43967.9|43947.9|15
1729523100000|2024-10-21 15:05:00|43965.4|43945.4|43952.4|43932.4|43966.9|43946.9|43952.4|43932.4|20
1729523110000|2024-10-21 15:05:10|43950.4|43930.4|43946.9|43926.9|43950.4|43930.4|43944.4|43924.4|18
1729523120000|2024-10-21 15:05:20|43944.4|43924.4|43934.4|43914.4|43946.9|43926.9|43934.4|43914.4|11
1729523130000|2024-10-21 15:05:30|43936.9|43916.9|43945.4|43925.4|43945.4|43925.4|43936.9|43916.9|31
1729523140000|2024-10-21 15:05:40|43946.9|43926.9|43946.9|43926.9|43951.9|43931.9|43946.9|43926.9|5
1729523150000|2024-10-21 15:05:50|43949.4|43929.4|43946.9|43926.9|43951.9|43931.9|43944.4|43924.4|11
1729523160000|2024-10-21 15:06:00|43945.9|43925.9|43936.9|43916.9|43946.9|43926.9|43936.9|43916.9|24
1729523170000|2024-10-21 15:06:10|43935.4|43915.4|43929.4|43909.4|43936.9|43916.9|43926.9|43906.9|26
1729523180000|2024-10-21 15:06:20|43926.9|43906.9|43927.9|43907.9|43929.4|43909.4|43926.9|43906.9|4
1729523190000|2024-10-21 15:06:30|43924.4|43904.4|43911.9|43891.9|43924.4|43904.4|43910.9|43890.9|47
1729523200000|2024-10-21 15:06:40|43909.4|43889.4|43906.9|43886.9|43911.9|43891.9|43906.9|43886.9|15
1729523210000|2024-10-21 15:06:50|43904.4|43884.4|43896.4|43876.4|43906.9|43886.9|43896.4|43876.4|11
1729523220000|2024-10-21 15:07:00|43897.9|43877.9|43889.4|43869.4|43897.9|43877.9|43888.4|43868.4|27
1729523230000|2024-10-21 15:07:10|43890.9|43870.9|43894.4|43874.4|43896.9|43876.9|43890.9|43870.9|55
1729523240000|2024-10-21 15:07:20|43893.4|43873.4|43887.9|43867.9|43895.4|43875.4|43886.4|43866.4|23
1729523250000|2024-10-21 15:07:30|43885.4|43865.4|43879.4|43859.4|43885.4|43865.4|43875.4|43855.4|21
1729523260000|2024-10-21 15:07:40|43880.4|43860.4|43881.9|43861.9|43884.4|43864.4|43880.4|43860.4|7
1729523270000|2024-10-21 15:07:50|43884.4|43864.4|43884.4|43864.4|43886.9|43866.9|43881.9|43861.9|5
1729523280000|2024-10-21 15:08:00|43883.4|43863.4|43851.9|43831.9|43884.4|43864.4|43851.9|43831.9|36
1729523290000|2024-10-21 15:08:10|43855.4|43835.4|43856.9|43836.9|43864.4|43844.4|43851.9|43831.9|37
1729523300000|2024-10-21 15:08:20|43854.4|43834.4|43864.4|43844.4|43865.9|43845.9|43851.9|43831.9|11
1729523310000|2024-10-21 15:08:30|43866.9|43846.9|43871.9|43851.9|43879.4|43859.4|43864.4|43844.4|21
1729523320000|2024-10-21 15:08:40|43870.4|43850.4|43876.9|43856.9|43876.9|43856.9|43869.4|43849.4|11
1729523330000|2024-10-21 15:08:50|43879.4|43859.4|43884.4|43864.4|43884.4|43864.4|43879.4|43859.4|18
1729523340000|2024-10-21 15:09:00|43884.9|43864.9|43886.9|43866.9|43886.9|43866.9|43875.9|43855.9|40
1729523350000|2024-10-21 15:09:10|43884.4|43864.4|43879.4|43859.4|43886.9|43866.9|43878.4|43858.4|19
1729523360000|2024-10-21 15:09:20|43876.9|43856.9|43868.9|43848.9|43879.4|43859.4|43867.4|43847.4|50
1729523370000|2024-10-21 15:09:30|43867.4|43847.4|43868.9|43848.9|43871.4|43851.4|43864.9|43844.9|12
1729523380000|2024-10-21 15:09:40|43871.4|43851.4|43867.4|43847.4|43873.9|43853.9|43867.4|43847.4|12
1729523390000|2024-10-21 15:09:50|43866.4|43846.4|43876.4|43856.4|43876.4|43856.4|43866.4|43846.4|6
1729523400000|2024-10-21 15:10:00|43878.9|43858.9|43888.9|43868.9|43888.9|43868.9|43878.9|43858.9|32
1729523410000|2024-10-21 15:10:10|43887.9|43867.9|43883.9|43863.9|43891.4|43871.4|43882.4|43862.4|21
1729523420000|2024-10-21 15:10:20|43886.4|43866.4|43891.4|43871.4|43891.4|43871.4|43886.4|43866.4|8
1729523430000|2024-10-21 15:10:30|43892.4|43872.4|43886.4|43866.4|43893.9|43873.9|43886.4|43866.4|10
1729523440000|2024-10-21 15:10:40|43888.9|43868.9|43929.9|43909.9|43929.9|43909.9|43887.9|43867.9|70
1729523450000|2024-10-21 15:10:50|43931.4|43911.4|43919.9|43899.9|43933.9|43913.9|43919.9|43899.9|6
1729523460000|2024-10-21 15:11:00|43916.4|43896.4|43898.4|43878.4|43917.4|43897.4|43898.4|43878.4|13
1729523470000|2024-10-21 15:11:10|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|43896.4|43876.4|2
1729523480000|2024-10-21 15:11:20|43902.4|43882.4|43897.4|43877.4|43902.4|43882.4|43897.4|43877.4|3
1729523490000|2024-10-21 15:11:30|43898.4|43878.4|43899.9|43879.9|43902.4|43882.4|43897.4|43877.4|2
1729523500000|2024-10-21 15:11:40|43897.4|43877.4|43903.9|43883.9|43905.9|43885.9|43897.4|43877.4|10
1729523510000|2024-10-21 15:11:50|43902.4|43882.4|43901.4|43881.4|43904.9|43884.9|43901.4|43881.4|2
1729523520000|2024-10-21 15:12:00|43902.4|43882.4|43897.4|43877.4|43902.4|43882.4|43897.4|43877.4|9
1729523530000|2024-10-21 15:12:10|43902.4|43882.4|43907.4|43887.4|43907.4|43887.4|43902.4|43882.4|10
1729523540000|2024-10-21 15:12:20|43906.4|43886.4|43912.4|43892.4|43912.4|43892.4|43904.9|43884.9|24
1729523550000|2024-10-21 15:12:30|43914.9|43894.9|43909.9|43889.9|43914.9|43894.9|43908.4|43888.4|2
1729523560000|2024-10-21 15:12:40|43908.4|43888.4|43911.4|43891.4|43912.4|43892.4|43907.4|43887.4|8
1729523570000|2024-10-21 15:12:50|43908.4|43888.4|43914.9|43894.9|43914.9|43894.9|43907.4|43887.4|1
1729523580000|2024-10-21 15:13:00|43913.9|43893.9|43912.4|43892.4|43917.4|43897.4|43912.4|43892.4|29
1729523590000|2024-10-21 15:13:10|43911.4|43891.4|43914.9|43894.9|43914.9|43894.9|43911.4|43891.4|5
1729523600000|2024-10-21 15:13:20|43917.4|43897.4|43915.4|43895.4|43917.4|43897.4|43912.4|43892.4|7
1729523610000|2024-10-21 15:13:30|43912.4|43892.4|43918.4|43898.4|43919.9|43899.9|43912.4|43892.4|8
1729523620000|2024-10-21 15:13:40|43919.9|43899.9|43902.4|43882.4|43919.9|43899.9|43902.4|43882.4|14
1729523630000|2024-10-21 15:13:50|43906.4|43886.4|43902.4|43882.4|43907.4|43887.4|43902.4|43882.4|2
1729523640000|2024-10-21 15:14:00|43901.4|43881.4|43893.9|43873.9|43901.4|43881.4|43893.9|43873.9|9
1729523650000|2024-10-21 15:14:10|43894.9|43874.9|43894.9|43874.9|43897.4|43877.4|43893.4|43873.4|3
1729523660000|2024-10-21 15:14:20|43896.4|43876.4|43886.4|43866.4|43896.4|43876.4|43883.4|43863.4|9
1729523670000|2024-10-21 15:14:30|43887.4|43867.4|43888.9|43868.9|43888.9|43868.9|43887.4|43867.4|3
1729523680000|2024-10-21 15:14:40|43889.9|43869.9|43907.4|43887.4|43907.4|43887.4|43889.9|43869.9|20
1729523690000|2024-10-21 15:14:50|43908.9|43888.9|43908.9|43888.9|43910.4|43890.4|43908.9|43888.9|7
1729523700000|2024-10-21 15:15:00|43906.4|43886.4|43902.4|43882.4|43906.4|43886.4|43898.9|43878.9|6
1729523710000|2024-10-21 15:15:10|43904.9|43884.9|43906.4|43886.4|43906.4|43886.4|43901.4|43881.4|12
1729523720000|2024-10-21 15:15:20|43907.4|43887.4|43902.4|43882.4|43907.4|43887.4|43902.4|43882.4|1
1729523730000|2024-10-21 15:15:30|43901.4|43881.4|43893.9|43873.9|43901.4|43881.4|43891.4|43871.4|3
1729523740000|2024-10-21 15:15:40|43894.9|43874.9|43891.4|43871.4|43896.4|43876.4|43891.4|43871.4|6
1729523750000|2024-10-21 15:15:50|43883.4|43863.4|43876.4|43856.4|43883.4|43863.4|43876.4|43856.4|47
1729523760000|2024-10-21 15:16:00|43873.9|43853.9|43885.4|43865.4|43885.4|43865.4|43871.4|43851.4|48
1729523770000|2024-10-21 15:16:10|43886.9|43866.9|43889.4|43869.4|43889.4|43869.4|43884.4|43864.4|4
1729523780000|2024-10-21 15:16:20|43887.9|43867.9|43881.9|43861.9|43889.4|43869.4|43879.4|43859.4|7
1729523790000|2024-10-21 15:16:30|43882.9|43862.9|43882.9|43862.9|43882.9|43862.9|43881.9|43861.9|2
1729523800000|2024-10-21 15:16:40|43885.4|43865.4|43884.4|43864.4|43885.4|43865.4|43880.4|43860.4|10
1729523810000|2024-10-21 15:16:50|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43880.4|43860.4|10
1729523820000|2024-10-21 15:17:00|43884.4|43864.4|43885.4|43865.4|43887.9|43867.9|43879.4|43859.4|21
1729523830000|2024-10-21 15:17:10|43882.9|43862.9|43886.9|43866.9|43886.9|43866.9|43882.9|43862.9|1
1729523840000|2024-10-21 15:17:20|43892.9|43872.9|43894.4|43874.4|43896.9|43876.9|43891.9|43871.9|22
1729523850000|2024-10-21 15:17:30|43893.5|43873.5|43896.9|43876.9|43896.9|43876.9|43891.9|43871.9|7
1729523860000|2024-10-21 15:17:40|43895.4|43875.4|43897.9|43877.9|43898.9|43878.9|43894.4|43874.4|3
1729523870000|2024-10-21 15:17:50|43898.9|43878.9|43902.9|43882.9|43902.9|43882.9|43898.9|43878.9|3
1729523880000|2024-10-21 15:18:00|43901.9|43881.9|43910.4|43890.4|43911.9|43891.9|43901.9|43881.9|12
1729523890000|2024-10-21 15:18:10|43909.4|43889.4|43922.9|43902.9|43923.9|43903.9|43909.4|43889.4|10
1729523900000|2024-10-21 15:18:20|43921.9|43901.9|43916.9|43896.9|43921.9|43901.9|43914.4|43894.4|3
1729523910000|2024-10-21 15:18:30|43916|43896|43917.9|43897.9|43917.9|43897.9|43911.4|43891.4|34
1729523920000|2024-10-21 15:18:40|43916.4|43896.4|43917|43897|43917|43897|43914.5|43894.5|5
1729523930000|2024-10-21 15:18:50|43917.9|43897.9|43917|43897|43922|43902|43917|43897|4
1729523940000|2024-10-21 15:19:00|43914.5|43894.5|43892.5|43872.5|43914.5|43894.5|43892.5|43872.5|7
1729523950000|2024-10-21 15:19:10|43888.5|43868.5|43881|43861|43888.5|43868.5|43878.5|43858.5|18
1729523960000|2024-10-21 15:19:20|43878.5|43858.5|43872.5|43852.5|43878.5|43858.5|43870|43850|12
1729523970000|2024-10-21 15:19:30|43870|43850|43870|43850|43872.5|43852.5|43868.5|43848.5|2
1729523980000|2024-10-21 15:19:40|43868.5|43848.5|43871|43851|43871|43851|43868.5|43848.5|9
1729523990000|2024-10-21 15:19:50|43870|43850|43872.5|43852.5|43875|43855|43870|43850|8
1729524000000|2024-10-21 15:20:00|43870|43850|43867.5|43847.5|43872.5|43852.5|43867.5|43847.5|5
1729524010000|2024-10-21 15:20:10|43865|43845|43870|43850|43870|43850|43865|43845|12
1729524020000|2024-10-21 15:20:20|43865|43845|43852.5|43832.5|43865|43845|43850|43830|20
1729524030000|2024-10-21 15:20:30|43851.5|43831.5|43822.5|43802.5|43851.5|43831.5|43817|43797|60
1729524040000|2024-10-21 15:20:40|43821|43801|43819.5|43799.5|43822.5|43802.5|43815|43795|59
1729524050000|2024-10-21 15:20:50|43817.9|43797.9|43829.5|43809.5|43832|43812|43817.9|43797.9|34
1729524060000|2024-10-21 15:21:00|43830.4|43810.4|43829.5|43809.5|43830.4|43810.4|43825.4|43805.4|14
1729524070000|2024-10-21 15:21:10|43827|43807|43822|43802|43829.5|43809.5|43822|43802|10
1729524080000|2024-10-21 15:21:20|43821|43801|43814.5|43794.5|43821|43801|43814.5|43794.5|17
1729524090000|2024-10-21 15:21:30|43819.5|43799.5|43823.5|43803.5|43823.5|43803.5|43809.5|43789.5|12
1729524100000|2024-10-21 15:21:40|43824.5|43804.5|43834.5|43814.5|43835.4|43815.4|43824.5|43804.5|13
1729524110000|2024-10-21 15:21:50|43830.4|43810.4|43840.4|43820.4|43844.5|43824.5|43830.4|43810.4|32
1729524120000|2024-10-21 15:22:00|43834.5|43814.5|43815.5|43795.5|43834.5|43814.5|43814.5|43794.5|21
1729524130000|2024-10-21 15:22:10|43814.5|43794.5|43803|43783|43814.5|43794.5|43803|43783|18
1729524140000|2024-10-21 15:22:20|43805.5|43785.5|43797|43777|43805.5|43785.5|43797|43777|37
1729524150000|2024-10-21 15:22:30|43798.5|43778.5|43799.5|43779.5|43799.5|43779.5|43797|43777|7
1729524160000|2024-10-21 15:22:40|43798.5|43778.5|43792.4|43772.4|43798.5|43778.5|43790.5|43770.5|13
1729524170000|2024-10-21 15:22:50|43795.5|43775.5|43800.5|43780.5|43805.5|43785.5|43795.5|43775.5|16
1729524180000|2024-10-21 15:23:00|43798.9|43778.9|43807|43787|43807|43787|43798.9|43778.9|14
1729524190000|2024-10-21 15:23:10|43808|43788|43810.5|43790.5|43811|43791|43807|43787|7
1729524200000|2024-10-21 15:23:20|43814.5|43794.5|43814.5|43794.5|43817|43797|43813|43793|10
1729524210000|2024-10-21 15:23:30|43815.5|43795.5|43822|43802|43823|43803|43815.5|43795.5|7
1729524220000|2024-10-21 15:23:40|43820.5|43800.5|43828.5|43808.5|43830.5|43810.5|43820.5|43800.5|6
1729524230000|2024-10-21 15:23:50|43827|43807|43839.5|43819.5|43839.5|43819.5|43827|43807|65
1729524240000|2024-10-21 15:24:00|43837|43817|43837|43817|43837|43817|43833|43813|12
1729524250000|2024-10-21 15:24:10|43838|43818|43834.5|43814.5|43839.5|43819.5|43834.5|43814.5|10
1729524260000|2024-10-21 15:24:20|43832|43812|43824.5|43804.5|43832|43812|43819.5|43799.5|9
1729524270000|2024-10-21 15:24:30|43823.5|43803.5|43822|43802|43825.5|43805.5|43822|43802|1
1729524280000|2024-10-21 15:24:40|43820.5|43800.5|43822|43802|43822|43802|43818.5|43798.5|8
1729524290000|2024-10-21 15:24:50|43824.5|43804.5|43823.5|43803.5|43829.5|43809.5|43823.5|43803.5|21
1729524300000|2024-10-21 15:25:00|43819.5|43799.5|43814.5|43794.5|43819.5|43799.5|43814.5|43794.5|20
1729524310000|2024-10-21 15:25:10|43813|43793|43797|43777|43813|43793|43797|43777|21
1729524320000|2024-10-21 15:25:20|43799.5|43779.5|43808|43788|43808|43788|43797|43777|13
1729524330000|2024-10-21 15:25:30|43809.5|43789.5|43810.5|43790.5|43811|43791|43805.5|43785.5|12
1729524340000|2024-10-21 15:25:40|43812|43792|43809.5|43789.5|43814.5|43794.5|43809.5|43789.5|12
1729524350000|2024-10-21 15:25:50|43810.5|43790.5|43809.5|43789.5|43810.5|43790.5|43809.5|43789.5|1
1729524360000|2024-10-21 15:26:00|43805.5|43785.5|43815.5|43795.5|43815.5|43795.5|43801.5|43781.5|16
1729524370000|2024-10-21 15:26:10|43817|43797|43820.5|43800.5|43820.5|43800.5|43817|43797|5
1729524380000|2024-10-21 15:26:20|43823|43803|43827|43807|43827|43807|43822|43802|8
1729524390000|2024-10-21 15:26:30|43825.5|43805.5|43835.5|43815.5|43835.5|43815.5|43825.5|43805.5|7
1729524400000|2024-10-21 15:26:40|43836.5|43816.5|43835.5|43815.5|43837|43817|43832|43812|0
1729524410000|2024-10-21 15:26:50|43837|43817|43830.5|43810.5|43837|43817|43830.5|43810.5|2
1729524420000|2024-10-21 15:27:00|43832|43812|43817|43797|43832|43812|43814.5|43794.5|25
1729524430000|2024-10-21 15:27:10|43815.5|43795.5|43817|43797|43817|43797|43812|43792|18
1729524440000|2024-10-21 15:27:20|43815.5|43795.5|43817|43797|43817|43797|43814.5|43794.5|14
1729524450000|2024-10-21 15:27:30|43818.5|43798.5|43818|43798|43819.5|43799.5|43817|43797|1
1729524460000|2024-10-21 15:27:40|43817|43797|43815|43795|43819.5|43799.5|43815|43795|4
1729524470000|2024-10-21 15:27:50|43813.5|43793.5|43818.5|43798.5|43818.5|43798.5|43813.5|43793.5|4
1729524480000|2024-10-21 15:28:00|43817|43797|43817|43797|43818.5|43798.5|43815.5|43795.5|6
1729524490000|2024-10-21 15:28:10|43818|43798|43832|43812|43832|43812|43817|43797|8
1729524500000|2024-10-21 15:28:20|43833|43813|43839.5|43819.5|43839.5|43819.5|43832|43812|1
1729524510000|2024-10-21 15:28:30|43837|43817|43832|43812|43840.5|43820.5|43830.5|43810.5|15
1729524520000|2024-10-21 15:28:40|43830.5|43810.5|43813.5|43793.5|43830.5|43810.5|43813.5|43793.5|14
1729524530000|2024-10-21 15:28:50|43812|43792|43813|43793|43813|43793|43811|43791|8
1729524540000|2024-10-21 15:29:00|43812|43792|43813|43793|43814.5|43794.5|43810.5|43790.5|21
1729524550000|2024-10-21 15:29:10|43814.5|43794.5|43810.5|43790.5|43815.5|43795.5|43810.5|43790.5|5
1729524560000|2024-10-21 15:29:20|43809.5|43789.5|43815.5|43795.5|43815.5|43795.5|43809.5|43789.5|11
1729524570000|2024-10-21 15:29:30|43814.5|43794.5|43815.5|43795.5|43815.5|43795.5|43810.5|43790.5|8
1729524580000|2024-10-21 15:29:40|43814.5|43794.5|43814.5|43794.5|43817|43797|43814.5|43794.5|5
1729524590000|2024-10-21 15:29:50|43812|43792|43812|43792|43813.5|43793.5|43810.5|43790.5|20
1729524600000|2024-10-21 15:30:00|43810.5|43790.5|43807|43787|43813.5|43793.5|43802|43782|16
1729524610000|2024-10-21 15:30:10|43808|43788|43797|43777|43808|43788|43789.5|43769.5|36
1729524620000|2024-10-21 15:30:20|43795.5|43775.5|43794.5|43774.5|43795.5|43775.5|43793|43773|9
1729524630000|2024-10-21 15:30:30|43799.5|43779.5|43802|43782|43802|43782|43797|43777|10
1729524640000|2024-10-21 15:30:40|43799.5|43779.5|43808.5|43788.5|43808.5|43788.5|43799.5|43779.5|11
1729524650000|2024-10-21 15:30:50|43807|43787|43807|43787|43807|43787|43805.5|43785.5|4
1729524660000|2024-10-21 15:31:00|43805.5|43785.5|43810.5|43790.5|43810.5|43790.5|43803|43783|19
1729524670000|2024-10-21 15:31:10|43811.5|43791.5|43814.5|43794.5|43817|43797|43810.5|43790.5|17
1729524680000|2024-10-21 15:31:20|43815.5|43795.5|43832|43812|43832|43812|43815.5|43795.5|19
1729524690000|2024-10-21 15:31:30|43830.5|43810.5|43833.5|43813.5|43833.5|43813.5|43827|43807|13
1729524700000|2024-10-21 15:31:40|43832|43812|43829.5|43809.5|43838.5|43818.5|43827|43807|7
1729524710000|2024-10-21 15:31:50|43828.5|43808.5|43829.5|43809.5|43829.5|43809.5|43827|43807|8
1729524720000|2024-10-21 15:32:00|43830.5|43810.5|43832|43812|43837|43817|43830.5|43810.5|11
1729524730000|2024-10-21 15:32:10|43833|43813|43835.5|43815.5|43835.5|43815.5|43832|43812|0
1729524740000|2024-10-21 15:32:20|43837|43817|43839.5|43819.5|43839.5|43819.5|43837|43817|12
1729524750000|2024-10-21 15:32:30|43837|43817|43845.5|43825.5|43847|43827|43837|43817|8
1729524760000|2024-10-21 15:32:40|43847|43827|43858.5|43838.5|43858.5|43838.5|43845.5|43825.5|19
1729524770000|2024-10-21 15:32:50|43857|43837|43857|43837|43859|43839|43854.5|43834.5|20
1729524780000|2024-10-21 15:33:00|43862|43842|43863|43843|43864.5|43844.5|43862|43842|10
1729524790000|2024-10-21 15:33:10|43862|43842|43858|43838|43862|43842|43858|43838|13
1729524800000|2024-10-21 15:33:20|43859.5|43839.5|43865.5|43845.5|43865.5|43845.5|43859.5|43839.5|9
1729524810000|2024-10-21 15:33:30|43864.5|43844.5|43871|43851|43871|43851|43862|43842|5
1729524820000|2024-10-21 15:33:40|43870.5|43850.5|43865.5|43845.5|43874.5|43854.5|43865.5|43845.5|22
1729524830000|2024-10-21 15:33:50|43867|43847|43862|43842|43867|43847|43860.5|43840.5|8
1729524840000|2024-10-21 15:34:00|43861|43841|43867|43847|43867|43847|43861|43841|3
1729524850000|2024-10-21 15:34:10|43868|43848|43869.5|43849.5|43872|43852|43867|43847|14
1729524860000|2024-10-21 15:34:20|43868|43848|43872|43852|43872|43852|43868|43848|9
1729524870000|2024-10-21 15:34:30|43877|43857|43868.5|43848.5|43877|43857|43868.5|43848.5|11
1729524880000|2024-10-21 15:34:40|43871|43851|43872|43852|43872|43852|43870|43850|7
1729524890000|2024-10-21 15:34:50|43873|43853|43868|43848|43874.5|43854.5|43866.5|43846.5|10
1729524900000|2024-10-21 15:35:00|43869|43849|43861|43841|43869.5|43849.5|43861|43841|10
1729524910000|2024-10-21 15:35:10|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43858.5|43838.5|3
1729524920000|2024-10-21 15:35:20|43858.5|43838.5|43862|43842|43864.5|43844.5|43856|43836|45
1729524930000|2024-10-21 15:35:30|43864.5|43844.5|43865.5|43845.5|43866|43846|43864.5|43844.5|41
1729524940000|2024-10-21 15:35:40|43863|43843|43859.5|43839.5|43865.5|43845.5|43859.5|43839.5|14
1729524950000|2024-10-21 15:35:50|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43858|43838|6
1729524960000|2024-10-21 15:36:00|43859.5|43839.5|43855.5|43835.5|43860.5|43840.5|43854.5|43834.5|3
1729524970000|2024-10-21 15:36:10|43854.5|43834.5|43852|43832|43854.5|43834.5|43852|43832|8
1729524980000|2024-10-21 15:36:20|43853|43833|43861|43841|43861|43841|43853|43833|2
1729524990000|2024-10-21 15:36:30|43859.5|43839.5|43860.5|43840.5|43862|43842|43859.5|43839.5|5
1729525000000|2024-10-21 15:36:40|43862|43842|43859.5|43839.5|43862|43842|43856|43836|8
1729525010000|2024-10-21 15:36:50|43857|43837|43863|43843|43863|43843|43855.5|43835.5|3
1729525020000|2024-10-21 15:37:00|43862|43842|43855.5|43835.5|43862|43842|43855.5|43835.5|16
1729525030000|2024-10-21 15:37:10|43857|43837|43857|43837|43859.5|43839.5|43857|43837|5
1729525040000|2024-10-21 15:37:20|43854.5|43834.5|43845.5|43825.5|43854.5|43834.5|43845.5|43825.5|8
1729525050000|2024-10-21 15:37:30|43844.5|43824.5|43848|43828|43848.5|43828.5|43844.5|43824.5|3
1729525060000|2024-10-21 15:37:40|43849.5|43829.5|43847|43827|43852|43832|43847|43827|1
1729525070000|2024-10-21 15:37:50|43848|43828|43849.5|43829.5|43852|43832|43847|43827|3
1729525080000|2024-10-21 15:38:00|43852|43832|43852|43832|43852|43832|43847|43827|1
1729525090000|2024-10-21 15:38:10|43850.5|43830.5|43850.5|43830.5|43852|43832|43850.5|43830.5|1
1729525100000|2024-10-21 15:38:20|43849.5|43829.5|43847|43827|43852|43832|43847|43827|3
1729525110000|2024-10-21 15:38:30|43848|43828|43863|43843|43863|43843|43848|43828|9
1729525120000|2024-10-21 15:38:40|43862|43842|43862|43842|43867|43847|43862|43842|6
1729525140000|2024-10-21 15:39:00|43860.5|43840.5|43864.5|43844.5|43864.5|43844.5|43860.5|43840.5|6
1729525150000|2024-10-21 15:39:10|43867|43847|43872|43852|43873.5|43853.5|43867|43847|43
1729525160000|2024-10-21 15:39:20|43873.5|43853.5|43867|43847|43873.5|43853.5|43867|43847|7
1729525170000|2024-10-21 15:39:30|43866|43846|43857|43837|43866|43846|43857|43837|12
1729525180000|2024-10-21 15:39:40|43855.5|43835.5|43854.5|43834.5|43857|43837|43852|43832|5
1729525190000|2024-10-21 15:39:50|43852|43832|43849.5|43829.5|43852|43832|43848|43828|14
1729525200000|2024-10-21 15:40:00|43848.5|43828.5|43838.5|43818.5|43848.5|43828.5|43837|43817|19
1729525210000|2024-10-21 15:40:10|43837|43817|43842|43822|43842|43822|43837|43817|13
1729525220000|2024-10-21 15:40:20|43839.5|43819.5|43839.5|43819.5|43843.5|43823.5|43839.5|43819.5|5
1729525230000|2024-10-21 15:40:30|43838.5|43818.5|43818|43798|43838.5|43818.5|43817|43797|19
1729525240000|2024-10-21 15:40:40|43819.5|43799.5|43814.5|43794.5|43819.5|43799.5|43813.5|43793.5|24
1729525250000|2024-10-21 15:40:50|43813.5|43793.5|43817|43797|43817|43797|43812|43792|10
1729525260000|2024-10-21 15:41:00|43814.5|43794.5|43808.5|43788.5|43814.5|43794.5|43807|43787|21
1729525270000|2024-10-21 15:41:10|43807|43787|43807|43787|43810.5|43790.5|43807|43787|10
1729525280000|2024-10-21 15:41:20|43804.5|43784.5|43802|43782|43804.5|43784.5|43799.5|43779.5|8
1729525290000|2024-10-21 15:41:30|43803|43783|43802|43782|43806|43786|43801|43781|18
1729525300000|2024-10-21 15:41:40|43803.5|43783.5|43806|43786|43806|43786|43803.5|43783.5|6
1729525310000|2024-10-21 15:41:50|43807|43787|43819.5|43799.5|43821|43801|43807|43787|12
1729525320000|2024-10-21 15:42:00|43817|43797|43807|43787|43817|43797|43807|43787|24
1729525330000|2024-10-21 15:42:10|43806.1|43786.1|43799.5|43779.5|43806.1|43786.1|43797|43777|8
1729525340000|2024-10-21 15:42:20|43797|43777|43794.5|43774.5|43797|43777|43794.5|43774.5|4
1729525350000|2024-10-21 15:42:30|43792|43772|43798.6|43778.6|43798.6|43778.6|43792|43772|6
1729525360000|2024-10-21 15:42:40|43800.5|43780.5|43806.1|43786.1|43807|43787|43800.5|43780.5|20
1729525370000|2024-10-21 15:42:50|43809.5|43789.5|43817|43797|43817|43797|43809.5|43789.5|6
1729525380000|2024-10-21 15:43:00|43816.1|43796.1|43807|43787|43816.1|43796.1|43807|43787|4
1729525390000|2024-10-21 15:43:10|43806.1|43786.1|43804.5|43784.5|43807|43787|43804.5|43784.5|4
1729525400000|2024-10-21 15:43:20|43805.5|43785.5|43804.5|43784.5|43806.1|43786.1|43804.5|43784.5|3
1729525410000|2024-10-21 15:43:30|43805.5|43785.5|43804.5|43784.5|43808.6|43788.6|43804.5|43784.5|10
1729525420000|2024-10-21 15:43:40|43805.5|43785.5|43802|43782|43805.5|43785.5|43802|43782|6
1729525430000|2024-10-21 15:43:50|43800.5|43780.5|43799.5|43779.5|43800.5|43780.5|43798.6|43778.6|5
1729525440000|2024-10-21 15:44:00|43800.5|43780.5|43807|43787|43807|43787|43797|43777|17
1729525450000|2024-10-21 15:44:10|43809.5|43789.5|43810.5|43790.5|43814.5|43794.5|43809.5|43789.5|15
1729525460000|2024-10-21 15:44:20|43812|43792|43814.5|43794.5|43817|43797|43810.5|43790.5|8
1729525470000|2024-10-21 15:44:30|43815.5|43795.5|43817|43797|43817|43797|43814.5|43794.5|5
1729525480000|2024-10-21 15:44:40|43815.5|43795.5|43817|43797|43817|43797|43814.5|43794.5|3
1729525490000|2024-10-21 15:44:50|43814.5|43794.5|43817|43797|43819.5|43799.5|43814.5|43794.5|15
1729525500000|2024-10-21 15:45:00|43819.5|43799.5|43839.5|43819.5|43842|43822|43819.5|43799.5|14
1729525510000|2024-10-21 15:45:10|43842|43822|43844.5|43824.5|43844.5|43824.5|43839.5|43819.5|16
1729525520000|2024-10-21 15:45:20|43843.6|43823.6|43845.5|43825.5|43845.5|43825.5|43842|43822|7
1729525530000|2024-10-21 15:45:30|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43844.6|43824.6|2
1729525540000|2024-10-21 15:45:40|43848|43828|43844.6|43824.6|43848|43828|43844.6|43824.6|4
1729525550000|2024-10-21 15:45:50|43845.5|43825.5|43842.1|43822.1|43845.5|43825.5|43842.1|43822.1|8
1729525560000|2024-10-21 15:46:00|43841.1|43821.1|43839.6|43819.6|43844.6|43824.6|43835.5|43815.5|17
1729525570000|2024-10-21 15:46:10|43840.5|43820.5|43844.6|43824.6|43844.6|43824.6|43840.5|43820.5|5
1729525580000|2024-10-21 15:46:20|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|13
1729525590000|2024-10-21 15:46:30|43847.1|43827.1|43852.1|43832.1|43854.6|43834.6|43847.1|43827.1|17
1729525600000|2024-10-21 15:46:40|43853|43833|43857.1|43837.1|43857.1|43837.1|43853|43833|2
1729525610000|2024-10-21 15:46:50|43859.6|43839.6|43864.6|43844.6|43864.6|43844.6|43859.6|43839.6|7
1729525620000|2024-10-21 15:47:00|43863|43843|43867.1|43847.1|43869.6|43849.6|43862.1|43842.1|12
1729525630000|2024-10-21 15:47:10|43865.5|43845.5|43859.6|43839.6|43865.5|43845.5|43859.6|43839.6|4
1729525640000|2024-10-21 15:47:20|43858|43838|43847.1|43827.1|43858|43838|43847.1|43827.1|6
1729525650000|2024-10-21 15:47:30|43844.6|43824.6|43839.6|43819.6|43844.6|43824.6|43837.1|43817.1|2
1729525660000|2024-10-21 15:47:40|43837.1|43817.1|43834.6|43814.6|43839.6|43819.6|43830.5|43810.5|4
1729525670000|2024-10-21 15:47:50|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43834.6|43814.6|5
1729525680000|2024-10-21 15:48:00|43835.5|43815.5|43834.6|43814.6|43835.5|43815.5|43834.6|43814.6|4
1729525690000|2024-10-21 15:48:10|43835.5|43815.5|43835.5|43815.5|43837.1|43817.1|43832.1|43812.1|3
1729525700000|2024-10-21 15:48:20|43837.1|43817.1|43839.6|43819.6|43839.6|43819.6|43834.6|43814.6|14
1729525710000|2024-10-21 15:48:30|43837.1|43817.1|43849.6|43829.6|43849.6|43829.6|43837.1|43817.1|8
1729525720000|2024-10-21 15:48:40|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|8
1729525730000|2024-10-21 15:48:50|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|10
1729525740000|2024-10-21 15:49:00|43848.6|43828.6|43849.6|43829.6|43849.6|43829.6|43847.1|43827.1|1
1729525750000|2024-10-21 15:49:10|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|4
1729525760000|2024-10-21 15:49:20|43850.6|43830.6|43845.6|43825.6|43850.6|43830.6|43845.6|43825.6|3
1729525770000|2024-10-21 15:49:30|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|4
1729525780000|2024-10-21 15:49:40|43845.6|43825.6|43844.6|43824.6|43845.6|43825.6|43844.6|43824.6|1
1729525790000|2024-10-21 15:49:50|43845.6|43825.6|43841.1|43821.1|43847.1|43827.1|43841.1|43821.1|7
1729525800000|2024-10-21 15:50:00|43838.6|43818.6|43840.6|43820.6|43842.1|43822.1|43835.6|43815.6|13
1729525810000|2024-10-21 15:50:10|43841.5|43821.5|43858.6|43838.6|43858.6|43838.6|43841.5|43821.5|9
1729525820000|2024-10-21 15:50:20|43857.6|43837.6|43874.6|43854.6|43874.6|43854.6|43854.6|43834.6|12
1729525830000|2024-10-21 15:50:30|43875.6|43855.6|43874.6|43854.6|43875.6|43855.6|43873.6|43853.6|6
1729525840000|2024-10-21 15:50:40|43872.1|43852.1|43870.6|43850.6|43874.6|43854.6|43870.6|43850.6|15
1729525850000|2024-10-21 15:50:50|43869.6|43849.6|43856.1|43836.1|43869.6|43849.6|43856.1|43836.1|7
1729525860000|2024-10-21 15:51:00|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43855.6|43835.6|6
1729525870000|2024-10-21 15:51:10|43858.1|43838.1|43855.6|43835.6|43859.6|43839.6|43855.6|43835.6|9
1729525880000|2024-10-21 15:51:20|43857.1|43837.1|43854.6|43834.6|43857.1|43837.1|43854.6|43834.6|4
1729525890000|2024-10-21 15:51:30|||||||||9
1729525900000|2024-10-21 15:51:40|43856.1|43836.1|43853.6|43833.6|43858.6|43838.6|43853.6|43833.6|4
1729525910000|2024-10-21 15:51:50|43852.1|43832.1|43849.6|43829.6|43853.6|43833.6|43848.6|43828.6|54
1729525920000|2024-10-21 15:52:00|43851.1|43831.1|43854.6|43834.6|43857.6|43837.6|43851.1|43831.1|19
1729525930000|2024-10-21 15:52:10|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43857.1|43837.1|12
1729525940000|2024-10-21 15:52:20|||||||||4
1729525950000|2024-10-21 15:52:30|43854.6|43834.6|43867.6|43847.6|43867.6|43847.6|43854.6|43834.6|7
1729525960000|2024-10-21 15:52:40|43868.6|43848.6|43864.6|43844.6|43869.6|43849.6|43864.6|43844.6|22
1729525970000|2024-10-21 15:52:50|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|1
1729525980000|2024-10-21 15:53:00|43859.6|43839.6|43853.1|43833.1|43859.6|43839.6|43853.1|43833.1|8
1729525990000|2024-10-21 15:53:10|43854.6|43834.6|43852.1|43832.1|43854.6|43834.6|43852.1|43832.1|1
1729526000000|2024-10-21 15:53:20|43853.6|43833.6|43858.6|43838.6|43861.1|43841.1|43853.6|43833.6|6
1729526010000|2024-10-21 15:53:30|43859.6|43839.6|43862.1|43842.1|43862.1|43842.1|43858.6|43838.6|4
1729526020000|2024-10-21 15:53:40|43861.1|43841.1|43857.1|43837.1|43861.1|43841.1|43857.1|43837.1|5
1729526030000|2024-10-21 15:53:50|43858.6|43838.6|43856.1|43836.1|43859.6|43839.6|43855.6|43835.6|4
1729526040000|2024-10-21 15:54:00|43854.6|43834.6|43852.1|43832.1|43854.6|43834.6|43852.1|43832.1|2
1729526050000|2024-10-21 15:54:10|43850.6|43830.6|43857.6|43837.6|43857.6|43837.6|43849.6|43829.6|6
1729526060000|2024-10-21 15:54:20|43856.6|43836.6|43853.6|43833.6|43856.6|43836.6|43853.6|43833.6|2
1729526070000|2024-10-21 15:54:30|43852.1|43832.1|43852.1|43832.1|43853.6|43833.6|43849.6|43829.6|30
1729526080000|2024-10-21 15:54:40|43853.6|43833.6|43853.6|43833.6|43854.6|43834.6|43853.6|43833.6|3
1729526090000|2024-10-21 15:54:50|43854.6|43834.6|43853.6|43833.6|43854.6|43834.6|43853.6|43833.6|7
1729526100000|2024-10-21 15:55:00|43851.1|43831.1|43863.6|43843.6|43863.6|43843.6|43849.6|43829.6|14
1729526110000|2024-10-21 15:55:10|43862.6|43842.6|43874.6|43854.6|43875.6|43855.6|43862.6|43842.6|9
1729526120000|2024-10-21 15:55:20|43878.6|43858.6|43883.6|43863.6|43884.6|43864.6|43878.6|43858.6|15
1729526130000|2024-10-21 15:55:30|43882.6|43862.6|43883.6|43863.6|43883.6|43863.6|43882.6|43862.6|7
1729526140000|2024-10-21 15:55:40|43882.1|43862.1|43883.6|43863.6|43883.6|43863.6|43882.1|43862.1|5
1729526150000|2024-10-21 15:55:50|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|3
1729526160000|2024-10-21 15:56:00|43891.1|43871.1|43894.6|43874.6|43897.6|43877.6|43891.1|43871.1|17
1729526170000|2024-10-21 15:56:10|43896.1|43876.1|43893.6|43873.6|43896.1|43876.1|43893.6|43873.6|1
1729526180000|2024-10-21 15:56:20|||||||||12
1729526190000|2024-10-21 15:56:30|||||||||3
1729526200000|2024-10-21 15:56:40|43888.6|43868.6|43893.6|43873.6|43893.6|43873.6|43888.6|43868.6|2
1729526210000|2024-10-21 15:56:50|43889.6|43869.6|43893.6|43873.6|43894.6|43874.6|43889.6|43869.6|7
1729526220000|2024-10-21 15:57:00|43894.6|43874.6|43902.6|43882.6|43903.6|43883.6|43894.6|43874.6|15
1729526230000|2024-10-21 15:57:10|43903.6|43883.6|43899.6|43879.6|43903.6|43883.6|43899.6|43879.6|7
1729526240000|2024-10-21 15:57:20|43898.6|43878.6|43901.1|43881.1|43903.6|43883.6|43898.6|43878.6|11
1729526250000|2024-10-21 15:57:30|43902.6|43882.6|43898.6|43878.6|43903.6|43883.6|43898.6|43878.6|8
1729526260000|2024-10-21 15:57:40|43899.6|43879.6|43898.6|43878.6|43903.6|43883.6|43898.6|43878.6|3
1729526270000|2024-10-21 15:57:50|43899.6|43879.6|43902.1|43882.1|43902.1|43882.1|43898.6|43878.6|5
1729526280000|2024-10-21 15:58:00|43901.1|43881.1|43898.6|43878.6|43901.1|43881.1|43898.6|43878.6|14
1729526290000|2024-10-21 15:58:10|43894.6|43874.6|43894.6|43874.6|43897.6|43877.6|43894.6|43874.6|2
1729526300000|2024-10-21 15:58:20|43893.6|43873.6|43894.6|43874.6|43894.6|43874.6|43893.6|43873.6|4
1729526310000|2024-10-21 15:58:30|43893.6|43873.6|43894.6|43874.6|43894.6|43874.6|43893.6|43873.6|12
1729526320000|2024-10-21 15:58:40|43893.6|43873.6|43893.6|43873.6|43894.6|43874.6|43893.6|43873.6|3
1729526330000|2024-10-21 15:58:50|43892.1|43872.1|43888.6|43868.6|43892.1|43872.1|43888.6|43868.6|9
1729526340000|2024-10-21 15:59:00|43884.6|43864.6|43888.6|43868.6|43888.6|43868.6|43884.6|43864.6|14
1729526350000|2024-10-21 15:59:10|43887.6|43867.6|43870.6|43850.6|43887.6|43867.6|43870.6|43850.6|49
1729526360000|2024-10-21 15:59:20|43873.6|43853.6|43872.6|43852.6|43873.6|43853.6|43869.1|43849.1|10
1729526370000|2024-10-21 15:59:30|43871.6|43851.6|43872.6|43852.6|43872.6|43852.6|43871.6|43851.6|2
1729526380000|2024-10-21 15:59:40|43871.6|43851.6|43875.1|43855.1|43875.1|43855.1|43871.6|43851.6|2
1729526390000|2024-10-21 15:59:50|43872.6|43852.6|43876.6|43856.6|43876.6|43856.6|43872.6|43852.6|4
1729526400000|2024-10-21 16:00:00|43874.1|43854.1|43867.6|43847.6|43874.1|43854.1|43867.6|43847.6|14
1729526410000|2024-10-21 16:00:10|43866.6|43846.6|43867.6|43847.6|43871.6|43851.6|43866.6|43846.6|14
1729526420000|2024-10-21 16:00:20|43869.1|43849.1|43869.1|43849.1|43871.6|43851.6|43867.6|43847.6|7
1729526430000|2024-10-21 16:00:30|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43867.6|43847.6|1
1729526440000|2024-10-21 16:00:40|||||||||1
1729526450000|2024-10-21 16:00:50|43872.6|43852.6|43873.6|43853.6|43873.6|43853.6|43872.6|43852.6|0
1729526460000|2024-10-21 16:01:00|43872.6|43852.6|43872.6|43852.6|43874.1|43854.1|43872.6|43852.6|3
1729526470000|2024-10-21 16:01:10|43871.6|43851.6|43872.6|43852.6|43872.6|43852.6|43871.6|43851.6|0
1729526480000|2024-10-21 16:01:20|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1729526490000|2024-10-21 16:01:30|43870.7|43850.7|43872.6|43852.6|43872.6|43852.6|43867.6|43847.6|6
1729526500000|2024-10-21 16:01:40|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|5
1729526510000|2024-10-21 16:01:50|43875.1|43855.1|43876.7|43856.7|43879.2|43859.2|43875.1|43855.1|2
1729526520000|2024-10-21 16:02:00|43877.6|43857.6|43872.6|43852.6|43879.2|43859.2|43872.6|43852.6|11
1729526530000|2024-10-21 16:02:10|43871.7|43851.7|43875.1|43855.1|43875.1|43855.1|43871.7|43851.7|6
1729526540000|2024-10-21 16:02:20|43872.6|43852.6|43872.6|43852.6|43875.1|43855.1|43872.6|43852.6|3
1729526550000|2024-10-21 16:02:30|43871.7|43851.7|43872.6|43852.6|43872.6|43852.6|43871.7|43851.7|10
1729526560000|2024-10-21 16:02:40|||||||||29
1729526570000|2024-10-21 16:02:50|43870.1|43850.1|43866.7|43846.7|43870.1|43850.1|43866.7|43846.7|6
1729526580000|2024-10-21 16:03:00|43865.7|43845.7|43856.7|43836.7|43865.7|43845.7|43856.7|43836.7|3
1729526590000|2024-10-21 16:03:10|43852.6|43832.6|43852.6|43832.6|43852.6|43832.6|43852.6|43832.6|3
1729526600000|2024-10-21 16:03:20|43850.1|43830.1|43847.6|43827.6|43852.6|43832.6|43847.6|43827.6|15
1729526610000|2024-10-21 16:03:30|43846.7|43826.7|43840.1|43820.1|43846.7|43826.7|43840.1|43820.1|5
1729526620000|2024-10-21 16:03:40|43839.2|43819.2|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|9
1729526630000|2024-10-21 16:03:50|43837.6|43817.6|43841.7|43821.7|43841.7|43821.7|43837.6|43817.6|5
1729526640000|2024-10-21 16:04:00|43842.6|43822.6|43841.7|43821.7|43842.6|43822.6|43841.7|43821.7|10
1729526650000|2024-10-21 16:04:10|43840.1|43820.1|43840.7|43820.7|43841.7|43821.7|43839.2|43819.2|15
1729526660000|2024-10-21 16:04:20|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|5
1729526670000|2024-10-21 16:04:30|43843.2|43823.2|43844.2|43824.2|43846.7|43826.7|43841.7|43821.7|4
1729526680000|2024-10-21 16:04:40|||||||||1
1729526690000|2024-10-21 16:04:50|43845.7|43825.7|43841.7|43821.7|43845.7|43825.7|43841.7|43821.7|4
1729526700000|2024-10-21 16:05:00|43842.6|43822.6|43841.7|43821.7|43846.7|43826.7|43841.7|43821.7|16
1729526710000|2024-10-21 16:05:10|43839.2|43819.2|43841.7|43821.7|43841.7|43821.7|43839.2|43819.2|4
1729526720000|2024-10-21 16:05:20|43840.7|43820.7|43841.7|43821.7|43841.7|43821.7|43837.7|43817.7|1
1729526730000|2024-10-21 16:05:30|43842.7|43822.7|43842.7|43822.7|43844.7|43824.7|43842.7|43822.7|7
1729526740000|2024-10-21 16:05:40|43844.2|43824.2|43847.7|43827.7|43847.7|43827.7|43844.2|43824.2|2
1729526750000|2024-10-21 16:05:50|43848.6|43828.6|43847.7|43827.7|43848.6|43828.6|43846.7|43826.7|7
1729526760000|2024-10-21 16:06:00|43846.7|43826.7|43836.7|43816.7|43846.7|43826.7|43836.7|43816.7|10
1729526770000|2024-10-21 16:06:10|43838.2|43818.2|43841.7|43821.7|43841.7|43821.7|43836.7|43816.7|2
1729526780000|2024-10-21 16:06:20|43843.2|43823.2|43847.7|43827.7|43847.7|43827.7|43843.2|43823.2|0
1729526790000|2024-10-21 16:06:30|43849.2|43829.2|43847.7|43827.7|43851.7|43831.7|43846.7|43826.7|3
1729526800000|2024-10-21 16:06:40|43849.2|43829.2|43842.7|43822.7|43849.2|43829.2|43842.7|43822.7|3
1729526810000|2024-10-21 16:06:50|43841.7|43821.7|43841.7|43821.7|43842.7|43822.7|43839.2|43819.2|1
1729526820000|2024-10-21 16:07:00|43840.7|43820.7|43839.2|43819.2|43841.7|43821.7|43839.2|43819.2|0
1729526830000|2024-10-21 16:07:10|43837.7|43817.7|43826.7|43806.7|43837.7|43817.7|43826.7|43806.7|6
1729526840000|2024-10-21 16:07:20|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|2
1729526850000|2024-10-21 16:07:30|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|4
1729526860000|2024-10-21 16:07:40|43815.7|43795.7|43811.7|43791.7|43815.7|43795.7|43811.7|43791.7|1
1729526870000|2024-10-21 16:07:50|43810.2|43790.2|43811.7|43791.7|43811.7|43791.7|43807.7|43787.7|37
1729526880000|2024-10-21 16:08:00|||||||||3
1729526890000|2024-10-21 16:08:10|43814.2|43794.2|43819.2|43799.2|43819.2|43799.2|43814.2|43794.2|13
1729526900000|2024-10-21 16:08:20|43820.2|43800.2|43819.2|43799.2|43820.2|43800.2|43819.2|43799.2|2
1729526910000|2024-10-21 16:08:30|43820.2|43800.2|43823.6|43803.6|43823.6|43803.6|43820.2|43800.2|3
1729526920000|2024-10-21 16:08:40|43823.7|43803.7|43831.7|43811.7|43831.7|43811.7|43823.7|43803.7|4
1729526930000|2024-10-21 16:08:50|43832.7|43812.7|43831.7|43811.7|43832.7|43812.7|43829.2|43809.2|0
1729526940000|2024-10-21 16:09:00|43832.7|43812.7|43838.2|43818.2|43838.2|43818.2|43832.7|43812.7|6
1729526950000|2024-10-21 16:09:10|43840.7|43820.7|43841.7|43821.7|43841.7|43821.7|43840.7|43820.7|1
1729526960000|2024-10-21 16:09:20|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|43837.7|43817.7|1
1729526970000|2024-10-21 16:09:30|43837.7|43817.7|43839.2|43819.2|43841.7|43821.7|43836.7|43816.7|4
1729526980000|2024-10-21 16:09:40|43841.7|43821.7|43839.2|43819.2|43841.7|43821.7|43839.2|43819.2|0
1729526990000|2024-10-21 16:09:50|43840.2|43820.2|43839.2|43819.2|43841.7|43821.7|43836.7|43816.7|2
1729527000000|2024-10-21 16:10:00|43841.7|43821.7|43842.7|43822.7|43842.7|43822.7|43840.7|43820.7|6
1729527010000|2024-10-21 16:10:10|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|43841.7|43821.7|1
1729527020000|2024-10-21 16:10:20|43842.7|43822.7|43844.2|43824.2|43844.2|43824.2|43842.7|43822.7|6
1729527030000|2024-10-21 16:10:30|43841.7|43821.7|43844.2|43824.2|43846.7|43826.7|43841.7|43821.7|8
1729527040000|2024-10-21 16:10:40|43841.7|43821.7|43844.2|43824.2|43844.2|43824.2|43841.7|43821.7|0
1729527060000|2024-10-21 16:11:00|43843.2|43823.2|43839.2|43819.2|43843.2|43823.2|43839.2|43819.2|4
1729527070000|2024-10-21 16:11:10|||||||||1
1729527080000|2024-10-21 16:11:20|43841.7|43821.7|43836.7|43816.7|43841.7|43821.7|43836.7|43816.7|3
1729527090000|2024-10-21 16:11:30|43837.7|43817.7|43839.2|43819.2|43841.7|43821.7|43837.7|43817.7|3
1729527100000|2024-10-21 16:11:40|43838.2|43818.2|43839.2|43819.2|43839.2|43819.2|43836.7|43816.7|4
1729527110000|2024-10-21 16:11:50|43840.2|43820.2|43841.7|43821.7|43841.7|43821.7|43839.2|43819.2|2
1729527120000|2024-10-21 16:12:00|43844.2|43824.2|43849.2|43829.2|43851.7|43831.7|43844.2|43824.2|24
1729527130000|2024-10-21 16:12:10|43846.7|43826.7|43844.2|43824.2|43846.7|43826.7|43843.2|43823.2|13
1729527140000|2024-10-21 16:12:20|43843.2|43823.2|43841.7|43821.7|43844.2|43824.2|43841.7|43821.7|4
1729527150000|2024-10-21 16:12:30|43844.2|43824.2|43839.2|43819.2|43844.2|43824.2|43839.2|43819.2|8
1729527160000|2024-10-21 16:12:40|43838.2|43818.2|43838.2|43818.2|43839.2|43819.2|43838.2|43818.2|4
1729527170000|2024-10-21 16:12:50|43841.7|43821.7|43836.7|43816.7|43841.7|43821.7|43836.7|43816.7|4
1729527180000|2024-10-21 16:13:00|43839.2|43819.2|43841.7|43821.7|43841.7|43821.7|43839.2|43819.2|14
1729527190000|2024-10-21 16:13:10|||||||||4
1729527200000|2024-10-21 16:13:20|43840.7|43820.7|43841.7|43821.7|43841.7|43821.7|43839.2|43819.2|2
1729527210000|2024-10-21 16:13:30|43840.7|43820.7|43845.7|43825.7|43845.7|43825.7|43836.7|43816.7|12
1729527220000|2024-10-21 16:13:40|43846.7|43826.7|43848.2|43828.2|43850.7|43830.7|43846.7|43826.7|7
1729527230000|2024-10-21 16:13:50|43846.7|43826.7|43845.7|43825.7|43849.2|43829.2|43845.7|43825.7|8
1729527240000|2024-10-21 16:14:00|43844.7|43824.7|43842.7|43822.7|43845.7|43825.7|43837.7|43817.7|9
1729527250000|2024-10-21 16:14:10|43841.7|43821.7|43837.7|43817.7|43841.7|43821.7|43836.7|43816.7|8
1729527260000|2024-10-21 16:14:20|43836.7|43816.7|43834.2|43814.2|43837.7|43817.7|43832.7|43812.7|5
1729527270000|2024-10-21 16:14:30|43832.7|43812.7|43836.7|43816.7|43836.7|43816.7|43832.7|43812.7|2
1729527280000|2024-10-21 16:14:40|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|4
1729527290000|2024-10-21 16:14:50|43836.7|43816.7|43837.7|43817.7|43837.7|43817.7|43836.7|43816.7|3
1729527300000|2024-10-21 16:15:00|43839.2|43819.2|43840.2|43820.2|43840.2|43820.2|43839.2|43819.2|8
1729527320000|2024-10-21 16:15:20|43840.7|43820.7|43841.7|43821.7|43841.7|43821.7|43840.2|43820.2|0
1729527330000|2024-10-21 16:15:30|43840.2|43820.2|43837.7|43817.7|43841.7|43821.7|43836.7|43816.7|5
1729527340000|2024-10-21 16:15:40|43836.7|43816.7|43841.7|43821.7|43841.7|43821.7|43836.7|43816.7|3
1729527350000|2024-10-21 16:15:50|||||||||4
1729527360000|2024-10-21 16:16:00|43837.7|43817.7|43836.7|43816.7|43837.7|43817.7|43836.7|43816.7|5
1729527370000|2024-10-21 16:16:10|43834.2|43814.2|43836.7|43816.7|43836.7|43816.7|43831.7|43811.7|43
1729527380000|2024-10-21 16:16:20|43835.2|43815.2|43831.7|43811.7|43836.7|43816.7|43831.7|43811.7|10
1729527390000|2024-10-21 16:16:30|43830.7|43810.7|43831.7|43811.7|43831.7|43811.7|43830.7|43810.7|3
1729527400000|2024-10-21 16:16:40|43829.2|43809.2|43827.7|43807.7|43829.2|43809.2|43827.7|43807.7|6
1729527410000|2024-10-21 16:16:50|43826.7|43806.7|43831.7|43811.7|43831.7|43811.7|43826.7|43806.7|4
1729527420000|2024-10-21 16:17:00|||||||||1
1729527430000|2024-10-21 16:17:10|43830.7|43810.7|43831.7|43811.7|43831.7|43811.7|43827.7|43807.7|6
1729527440000|2024-10-21 16:17:20|43828.7|43808.7|43830.7|43810.7|43831.7|43811.7|43826.7|43806.7|9
1729527450000|2024-10-21 16:17:30|43829.2|43809.2|43824.2|43804.2|43829.2|43809.2|43822.7|43802.7|9
1729527460000|2024-10-21 16:17:40|43822.7|43802.7|43819.2|43799.2|43822.7|43802.7|43819.2|43799.2|8
1729527470000|2024-10-21 16:17:50|43818.2|43798.2|43820.7|43800.7|43821.7|43801.7|43817.7|43797.7|6
1729527480000|2024-10-21 16:18:00|43819.2|43799.2|43821.7|43801.7|43821.7|43801.7|43816.7|43796.7|8
1729527490000|2024-10-21 16:18:10|43820.2|43800.2|43819.2|43799.2|43820.2|43800.2|43819.2|43799.2|9
1729527500000|2024-10-21 16:18:20|43817.7|43797.7|43817.7|43797.7|43821.7|43801.7|43817.7|43797.7|1
1729527510000|2024-10-21 16:18:30|43816.7|43796.7|43812.7|43792.7|43817.7|43797.7|43812.7|43792.7|6
1729527520000|2024-10-21 16:18:40|43815.7|43795.7|43816.7|43796.7|43816.7|43796.7|43815.7|43795.7|0
1729527530000|2024-10-21 16:18:50|43815.7|43795.7|43814.2|43794.2|43815.7|43795.7|43814.2|43794.2|3
1729527540000|2024-10-21 16:19:00|43812.7|43792.7|43814.2|43794.2|43816.7|43796.7|43811.7|43791.7|3
1729527550000|2024-10-21 16:19:10|43813.2|43793.2|43811.7|43791.7|43813.2|43793.2|43811.7|43791.7|9
1729527560000|2024-10-21 16:19:20|43810.7|43790.7|43814.2|43794.2|43814.2|43794.2|43810.7|43790.7|7
1729527570000|2024-10-21 16:19:30|43812.7|43792.7|43812.7|43792.7|43814.2|43794.2|43812.7|43792.7|3
1729527580000|2024-10-21 16:19:40|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43809.2|43789.2|1
1729527590000|2024-10-21 16:19:50|43812.7|43792.7|43827.7|43807.7|43827.7|43807.7|43812.7|43792.7|24
1729527600000|2024-10-21 16:20:00|43829.2|43809.2|43829.2|43809.2|43831.7|43811.7|43827.7|43807.7|6
1729527610000|2024-10-21 16:20:10|43826.7|43806.7|43820.7|43800.7|43827.7|43807.7|43820.7|43800.7|5
1729527620000|2024-10-21 16:20:20|43821.7|43801.7|43816.2|43796.2|43821.7|43801.7|43816.2|43796.2|45
1729527630000|2024-10-21 16:20:30|43814.7|43794.7|43814.7|43794.7|43816.2|43796.2|43814.7|43794.7|0
1729527640000|2024-10-21 16:20:40|43815.7|43795.7|43815.1|43795.1|43816.7|43796.7|43814.2|43794.2|12
1729527650000|2024-10-21 16:20:50|43816.7|43796.7|43812.6|43792.6|43816.7|43796.7|43812.6|43792.6|6
1729527660000|2024-10-21 16:21:00|43809.2|43789.2|43810.7|43790.7|43810.7|43790.7|43808.2|43788.2|8
1729527670000|2024-10-21 16:21:10|43808.7|43788.7|43810.7|43790.7|43810.7|43790.7|43808.2|43788.2|18
1729527680000|2024-10-21 16:21:20|43812.2|43792.2|43811.7|43791.7|43814.7|43794.7|43810.7|43790.7|0
1729527690000|2024-10-21 16:21:30|43810.7|43790.7|43815.7|43795.7|43815.7|43795.7|43810.7|43790.7|2
1729527700000|2024-10-21 16:21:40|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|2
1729527710000|2024-10-21 16:21:50|43811.7|43791.7|43810.7|43790.7|43811.7|43791.7|43810.7|43790.7|2
1729527720000|2024-10-21 16:22:00|43811.7|43791.7|43813.2|43793.2|43813.2|43793.2|43810.7|43790.7|8
1729527730000|2024-10-21 16:22:10|43814.2|43794.2|43815.7|43795.7|43815.7|43795.7|43811.7|43791.7|6
1729527740000|2024-10-21 16:22:20|43817.6|43797.6|43816.7|43796.7|43820.7|43800.7|43816.7|43796.7|9
1729527760000|2024-10-21 16:22:40|43819.2|43799.2|43816.7|43796.7|43819.2|43799.2|43816.7|43796.7|1
1729527770000|2024-10-21 16:22:50|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|1
1729527780000|2024-10-21 16:23:00|43821.7|43801.7|43820.7|43800.7|43821.7|43801.7|43820.7|43800.7|8
1729527790000|2024-10-21 16:23:10|43821.7|43801.7|43820.7|43800.7|43821.7|43801.7|43819.2|43799.2|2
1729527810000|2024-10-21 16:23:30|43819.2|43799.2|43820.7|43800.7|43820.7|43800.7|43819.2|43799.2|0
1729527820000|2024-10-21 16:23:40|43821.7|43801.7|43820.7|43800.7|43821.7|43801.7|43820.7|43800.7|3
1729527830000|2024-10-21 16:23:50|43821.7|43801.7|43820.7|43800.7|43821.7|43801.7|43820.7|43800.7|1
1729527840000|2024-10-21 16:24:00|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|7
1729527850000|2024-10-21 16:24:10|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|8
1729527860000|2024-10-21 16:24:20|43814.7|43794.7|43815.7|43795.7|43815.7|43795.7|43810.7|43790.7|4
1729527870000|2024-10-21 16:24:30|43816.7|43796.7|43816.7|43796.7|43818.2|43798.2|43816.7|43796.7|7
1729527880000|2024-10-21 16:24:40|43817.7|43797.7|43820.7|43800.7|43820.7|43800.7|43817.7|43797.7|3
1729527890000|2024-10-21 16:24:50|||||||||1
1729527900000|2024-10-21 16:25:00|43821.7|43801.7|43820.7|43800.7|43824.7|43804.7|43820.7|43800.7|7
1729527920000|2024-10-21 16:25:20|43821.7|43801.7|43834.7|43814.7|43834.7|43814.7|43821.7|43801.7|20
1729527930000|2024-10-21 16:25:30|43835.7|43815.7|43829.7|43809.7|43835.7|43815.7|43829.7|43809.7|5
1729527940000|2024-10-21 16:25:40|43826.7|43806.7|43825.7|43805.7|43826.7|43806.7|43825.7|43805.7|2
1729527950000|2024-10-21 16:25:50|||||||||2
1729527960000|2024-10-21 16:26:00|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|2
1729527970000|2024-10-21 16:26:10|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|2
1729527980000|2024-10-21 16:26:20|43820.7|43800.7|43808.7|43788.7|43820.7|43800.7|43808.7|43788.7|6
1729527990000|2024-10-21 16:26:30|43807.2|43787.2|43804.7|43784.7|43807.2|43787.2|43804.7|43784.7|1
1729528000000|2024-10-21 16:26:40|43803.2|43783.2|43805.7|43785.7|43805.7|43785.7|43801.7|43781.7|4
1729528010000|2024-10-21 16:26:50|43803.2|43783.2|43804.2|43784.2|43805.7|43785.7|43800.7|43780.7|2
1729528020000|2024-10-21 16:27:00|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43803.2|43783.2|6
1729528040000|2024-10-21 16:27:20|43801.7|43781.7|43805.7|43785.7|43805.7|43785.7|43801.7|43781.7|24
1729528050000|2024-10-21 16:27:30|43803.2|43783.2|43802.2|43782.2|43803.2|43783.2|43802.2|43782.2|11
1729528060000|2024-10-21 16:27:40|43805.7|43785.7|43800.7|43780.7|43805.7|43785.7|43800.7|43780.7|5
1729528070000|2024-10-21 16:27:50|43798.2|43778.2|43798.2|43778.2|43800.7|43780.7|43798.2|43778.2|2
1729528080000|2024-10-21 16:28:00|43799.2|43779.2|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|2
1729528090000|2024-10-21 16:28:10|43799.7|43779.7|43798.2|43778.2|43800.7|43780.7|43798.2|43778.2|1
1729528100000|2024-10-21 16:28:20|43800.7|43780.7|43806.7|43786.7|43806.7|43786.7|43800.7|43780.7|6
1729528110000|2024-10-21 16:28:30|43810.7|43790.7|43812.7|43792.7|43812.7|43792.7|43810.7|43790.7|6
1729528120000|2024-10-21 16:28:40|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43811.7|43791.7|4
1729528140000|2024-10-21 16:29:00|43816.7|43796.7|43815.7|43795.7|43818.2|43798.2|43815.7|43795.7|7
1729528150000|2024-10-21 16:29:10|43818.2|43798.2|43819.7|43799.7|43819.7|43799.7|43818.2|43798.2|7
1729528170000|2024-10-21 16:29:30|43820.7|43800.7|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|7
1729528180000|2024-10-21 16:29:40|43825.7|43805.7|43823.2|43803.2|43825.7|43805.7|43820.7|43800.7|5
1729528190000|2024-10-21 16:29:50|43821.7|43801.7|43825.7|43805.7|43825.7|43805.7|43820.7|43800.7|5
1729528200000|2024-10-21 16:30:00|43820.7|43800.7|43833.2|43813.2|43833.2|43813.2|43820.7|43800.7|12
1729528210000|2024-10-21 16:30:10|||||||||1
1729528220000|2024-10-21 16:30:20|||||||||5
1729528230000|2024-10-21 16:30:30|43834.7|43814.7|43835.7|43815.7|43837.2|43817.2|43834.7|43814.7|5
1729528240000|2024-10-21 16:30:40|43836.7|43816.7|43838.2|43818.2|43838.2|43818.2|43835.7|43815.7|14
1729528250000|2024-10-21 16:30:50|43840.7|43820.7|43841.7|43821.7|43841.7|43821.7|43840.7|43820.7|14
1729528260000|2024-10-21 16:31:00|43845.7|43825.7|43845.7|43825.7|43848.2|43828.2|43845.7|43825.7|4
1729528270000|2024-10-21 16:31:10|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43843.2|43823.2|18
1729528280000|2024-10-21 16:31:20|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|5
1729528290000|2024-10-21 16:31:30|43844.7|43824.7|43845.7|43825.7|43845.7|43825.7|43844.7|43824.7|1
1729528300000|2024-10-21 16:31:40|43846.7|43826.7|43844.7|43824.7|43847.2|43827.2|43843.2|43823.2|5
1729528310000|2024-10-21 16:31:50|43845.7|43825.7|43844.7|43824.7|43845.7|43825.7|43844.7|43824.7|2
1729528320000|2024-10-21 16:32:00|43845.7|43825.7|43844.7|43824.7|43845.7|43825.7|43844.7|43824.7|0
1729528330000|2024-10-21 16:32:10|43845.7|43825.7|43850.7|43830.7|43850.7|43830.7|43845.7|43825.7|3
1729528340000|2024-10-21 16:32:20|43845.7|43825.7|43849.7|43829.7|43850.7|43830.7|43845.7|43825.7|2
1729528350000|2024-10-21 16:32:30|43845.7|43825.7|43845.7|43825.7|43850.7|43830.7|43845.7|43825.7|3
1729528360000|2024-10-21 16:32:40|||||||||5
1729528370000|2024-10-21 16:32:50|43844.7|43824.7|43845.7|43825.7|43845.7|43825.7|43844.7|43824.7|2
1729528380000|2024-10-21 16:33:00|43844.7|43824.7|43859.7|43839.7|43859.7|43839.7|43844.7|43824.7|10
1729528390000|2024-10-21 16:33:10|43858.2|43838.2|43860.7|43840.7|43860.7|43840.7|43858.2|43838.2|3
1729528400000|2024-10-21 16:33:20|43859.7|43839.7|43855.7|43835.7|43859.7|43839.7|43855.7|43835.7|4
1729528410000|2024-10-21 16:33:30|43854.7|43834.7|43855.7|43835.7|43855.7|43835.7|43854.7|43834.7|3
1729528420000|2024-10-21 16:33:40|43854.7|43834.7|43857.2|43837.2|43857.2|43837.2|43854.7|43834.7|1
1729528430000|2024-10-21 16:33:50|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43858.2|43838.2|7
1729528440000|2024-10-21 16:34:00|||||||||2
1729528450000|2024-10-21 16:34:10|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|2
1729528460000|2024-10-21 16:34:20|43862.2|43842.2|43860.7|43840.7|43862.2|43842.2|43859.7|43839.7|2
1729528470000|2024-10-21 16:34:30|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|2
1729528480000|2024-10-21 16:34:40|||||||||1
1729528490000|2024-10-21 16:34:50|43858.2|43838.2|43856.7|43836.7|43860.7|43840.7|43856.7|43836.7|2
1729528500000|2024-10-21 16:35:00|43855.7|43835.7|43858.2|43838.2|43860.7|43840.7|43855.7|43835.7|12
1729528510000|2024-10-21 16:35:10|43860.7|43840.7|43862.2|43842.2|43864.2|43844.2|43858.2|43838.2|6
1729528520000|2024-10-21 16:35:20|43860.7|43840.7|43859.2|43839.2|43860.7|43840.7|43859.2|43839.2|4
1729528530000|2024-10-21 16:35:30|43861.7|43841.7|43857.2|43837.2|43861.7|43841.7|43857.2|43837.2|5
1729528540000|2024-10-21 16:35:40|43856.3|43836.3|43854.7|43834.7|43856.3|43836.3|43854.7|43834.7|0
1729528550000|2024-10-21 16:35:50|43855.7|43835.7|43850.7|43830.7|43855.7|43835.7|43850.7|43830.7|2
1729528560000|2024-10-21 16:36:00|43849.7|43829.7|43848.2|43828.2|43849.7|43829.7|43848.2|43828.2|7
1729528570000|2024-10-21 16:36:10|43849.7|43829.7|43850.7|43830.7|43850.7|43830.7|43849.7|43829.7|2
1729528580000|2024-10-21 16:36:20|43854.2|43834.2|43859.2|43839.2|43860.7|43840.7|43854.2|43834.2|8
1729528590000|2024-10-21 16:36:30|43858.2|43838.2|43858.2|43838.2|43859.2|43839.2|43856.7|43836.7|3
1729528600000|2024-10-21 16:36:40|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|7
1729528610000|2024-10-21 16:36:50|43854.2|43834.2|43853.2|43833.2|43854.2|43834.2|43853.2|43833.2|10
1729528620000|2024-10-21 16:37:00|43854.2|43834.2|43855.7|43835.7|43855.7|43835.7|43851.7|43831.7|5
1729528630000|2024-10-21 16:37:10|43852.7|43832.7|43850.7|43830.7|43852.7|43832.7|43850.7|43830.7|2
1729528640000|2024-10-21 16:37:20|43853.2|43833.2|43851.7|43831.7|43853.2|43833.2|43851.7|43831.7|10
1729528650000|2024-10-21 16:37:30|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|1
1729528660000|2024-10-21 16:37:40|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|5
1729528670000|2024-10-21 16:37:50|43848.8|43828.8|43849.7|43829.7|43849.7|43829.7|43848.8|43828.8|2
1729528680000|2024-10-21 16:38:00|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|3
1729528690000|2024-10-21 16:38:10|43844.7|43824.7|43837.2|43817.2|43844.7|43824.7|43837.2|43817.2|12
1729528700000|2024-10-21 16:38:20|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43837.2|43817.2|4
1729528710000|2024-10-21 16:38:30|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|43838.8|43818.8|1
1729528720000|2024-10-21 16:38:40|43837.2|43817.2|43834.7|43814.7|43837.2|43817.2|43832.2|43812.2|3
1729528730000|2024-10-21 16:38:50|43836.3|43816.3|43834.7|43814.7|43836.3|43816.3|43834.7|43814.7|2
1729528740000|2024-10-21 16:39:00|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43832.3|43812.3|4
1729528750000|2024-10-21 16:39:10|43832.3|43812.3|43837.3|43817.3|43837.3|43817.3|43832.3|43812.3|3
1729528760000|2024-10-21 16:39:20|43838.8|43818.8|43839.8|43819.8|43839.8|43819.8|43838.8|43818.8|3
1729528770000|2024-10-21 16:39:30|43837.3|43817.3|43842.3|43822.3|43842.3|43822.3|43837.3|43817.3|7
1729528780000|2024-10-21 16:39:40|43843.2|43823.2|43843.2|43823.2|43844.8|43824.8|43843.2|43823.2|16
1729528790000|2024-10-21 16:39:50|43844.8|43824.8|43841.7|43821.7|43844.8|43824.8|43841.7|43821.7|1
1729528800000|2024-10-21 16:40:00|43844.8|43824.8|43843.2|43823.2|43845.7|43825.7|43843.2|43823.2|1
1729528810000|2024-10-21 16:40:10|43841.7|43821.7|43845.7|43825.7|43845.7|43825.7|43841.7|43821.7|1
1729528820000|2024-10-21 16:40:20|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|1
1729528830000|2024-10-21 16:40:30|||||||||1
1729528840000|2024-10-21 16:40:40|43844.8|43824.8|43848.2|43828.2|43848.2|43828.2|43841.7|43821.7|8
1729528850000|2024-10-21 16:40:50|43849.2|43829.2|43853.2|43833.2|43853.8|43833.8|43849.2|43829.2|7
1729528860000|2024-10-21 16:41:00|43854.8|43834.8|43849.8|43829.8|43854.8|43834.8|43849.8|43829.8|4
1729528870000|2024-10-21 16:41:10|43845.7|43825.7|43844.8|43824.8|43845.7|43825.7|43844.8|43824.8|1
1729528880000|2024-10-21 16:41:20|43845.7|43825.7|43847.3|43827.3|43847.3|43827.3|43845.7|43825.7|2
1729528890000|2024-10-21 16:41:30|43849.8|43829.8|43844.8|43824.8|43849.8|43829.8|43844.8|43824.8|1
1729528900000|2024-10-21 16:41:40|43843.8|43823.8|43843.8|43823.8|43844.8|43824.8|43843.8|43823.8|5
1729528910000|2024-10-21 16:41:50|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43844.8|43824.8|8
1729528930000|2024-10-21 16:42:10|43848.8|43828.8|43847.3|43827.3|43848.8|43828.8|43847.3|43827.3|6
1729528940000|2024-10-21 16:42:20|43846.3|43826.3|43844.8|43824.8|43846.3|43826.3|43843.8|43823.8|3
1729528950000|2024-10-21 16:42:30|43845.7|43825.7|43848.8|43828.8|43848.8|43828.8|43845.7|43825.7|4
1729528960000|2024-10-21 16:42:40|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|1
1729528980000|2024-10-21 16:43:00|43851.3|43831.3|43849.8|43829.8|43851.3|43831.3|43848.8|43828.8|3
1729528990000|2024-10-21 16:43:10|43848.8|43828.8|43849.8|43829.8|43849.8|43829.8|43848.8|43828.8|3
1729529000000|2024-10-21 16:43:20|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|43852.3|43832.3|1
1729529010000|2024-10-21 16:43:30|43854.8|43834.8|43857.3|43837.3|43857.3|43837.3|43853.8|43833.8|10
1729529020000|2024-10-21 16:43:40|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43857.3|43837.3|0
1729529030000|2024-10-21 16:43:50|43859.8|43839.8|43857.3|43837.3|43859.8|43839.8|43857.3|43837.3|3
1729529040000|2024-10-21 16:44:00|43854.8|43834.8|43863.3|43843.3|43863.3|43843.3|43854.8|43834.8|25
1729529050000|2024-10-21 16:44:10|43864.2|43844.2|43865.8|43845.8|43868.3|43848.3|43864.2|43844.2|3
1729529060000|2024-10-21 16:44:20|43864.2|43844.2|43868.3|43848.3|43868.3|43848.3|43864.2|43844.2|10
1729529070000|2024-10-21 16:44:30|43870.8|43850.8|43870.8|43850.8|43873.3|43853.3|43870.8|43850.8|16
1729529080000|2024-10-21 16:44:40|43871.7|43851.7|43870.8|43850.8|43873.3|43853.3|43870.8|43850.8|6
1729529090000|2024-10-21 16:44:50|43869.2|43849.2|43870.8|43850.8|43874.2|43854.2|43869.2|43849.2|10
1729529100000|2024-10-21 16:45:00|43872.3|43852.3|43875.8|43855.8|43875.8|43855.8|43870.8|43850.8|21
1729529110000|2024-10-21 16:45:10|||||||||1
1729529120000|2024-10-21 16:45:20|43878.3|43858.3|43879.2|43859.2|43879.2|43859.2|43878.3|43858.3|4
1729529130000|2024-10-21 16:45:30|43880.8|43860.8|43883.3|43863.3|43883.3|43863.3|43879.2|43859.2|16
1729529140000|2024-10-21 16:45:40|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43884.2|43864.2|2
1729529150000|2024-10-21 16:45:50|43888.3|43868.3|43894.2|43874.2|43894.2|43874.2|43888.3|43868.3|6
1729529160000|2024-10-21 16:46:00|43895.2|43875.2|43901.7|43881.7|43903.3|43883.3|43890.8|43870.8|96
1729529170000|2024-10-21 16:46:10|43903.3|43883.3|43901.7|43881.7|43905.8|43885.8|43901.7|43881.7|9
1729529180000|2024-10-21 16:46:20|43900.8|43880.8|43901.7|43881.7|43901.7|43881.7|43900.8|43880.8|7
1729529190000|2024-10-21 16:46:30|43901.8|43881.8|43900.8|43880.8|43904.3|43884.3|43900.8|43880.8|1
1729529200000|2024-10-21 16:46:40|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|1
1729529210000|2024-10-21 16:46:50|43900.8|43880.8|43901.8|43881.8|43901.8|43881.8|43899.3|43879.3|2
1729529220000|2024-10-21 16:47:00|43899.3|43879.3|43896.8|43876.8|43900.8|43880.8|43896.8|43876.8|10
1729529230000|2024-10-21 16:47:10|43897.7|43877.7|43902.7|43882.7|43902.7|43882.7|43896.8|43876.8|19
1729529240000|2024-10-21 16:47:20|43901.8|43881.8|43899.3|43879.3|43901.8|43881.8|43899.3|43879.3|13
1729529250000|2024-10-21 16:47:30|43898.3|43878.3|43890.8|43870.8|43899.3|43879.3|43890.8|43870.8|22
1729529260000|2024-10-21 16:47:40|43889.3|43869.3|43885.8|43865.8|43889.3|43869.3|43885.8|43865.8|8
1729529270000|2024-10-21 16:47:50|43886.8|43866.8|43876.3|43856.3|43886.8|43866.8|43876.3|43856.3|25
1729529280000|2024-10-21 16:48:00|43876.8|43856.8|43876.8|43856.8|43877.8|43857.8|43875.3|43855.3|5
1729529290000|2024-10-21 16:48:10|43873.8|43853.8|43872.3|43852.3|43873.8|43853.8|43872.3|43852.3|6
1729529300000|2024-10-21 16:48:20|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|43872.3|43852.3|7
1729529310000|2024-10-21 16:48:30|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|11
1729529320000|2024-10-21 16:48:40|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|3
1729529330000|2024-10-21 16:48:50|||||||||1
1729529340000|2024-10-21 16:49:00|43879.3|43859.3|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|13
1729529350000|2024-10-21 16:49:10|43879.3|43859.3|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|3
1729529360000|2024-10-21 16:49:20|43878.3|43858.3|43875.3|43855.3|43878.3|43858.3|43875.3|43855.3|14
1729529370000|2024-10-21 16:49:30|43876.8|43856.8|43877.8|43857.8|43880.3|43860.3|43876.8|43856.8|9
1729529380000|2024-10-21 16:49:40|43880.3|43860.3|43881.8|43861.8|43881.8|43861.8|43877.8|43857.8|4
1729529390000|2024-10-21 16:49:50|43882.8|43862.8|43881.8|43861.8|43882.8|43862.8|43878.8|43858.8|9
1729529400000|2024-10-21 16:50:00|43880.3|43860.3|43886.8|43866.8|43886.8|43866.8|43880.3|43860.3|4
1729529410000|2024-10-21 16:50:10|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|3
1729529420000|2024-10-21 16:50:20|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43882.8|43862.8|12
1729529430000|2024-10-21 16:50:30|43887.8|43867.8|43888.8|43868.8|43888.8|43868.8|43887.8|43867.8|6
1729529440000|2024-10-21 16:50:40|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|1
1729529450000|2024-10-21 16:50:50|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43890.3|43870.3|3
1729529460000|2024-10-21 16:51:00|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|20
1729529470000|2024-10-21 16:51:10|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|4
1729529480000|2024-10-21 16:51:20|43887.8|43867.8|43887.8|43867.8|43890.3|43870.3|43887.8|43867.8|3
1729529490000|2024-10-21 16:51:30|43890.3|43870.3|43891.8|43871.8|43891.8|43871.8|43888.8|43868.8|3
1729529500000|2024-10-21 16:51:40|43893.4|43873.4|43891.8|43871.8|43893.4|43873.4|43891.8|43871.8|8
1729529510000|2024-10-21 16:51:50|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|1
1729529520000|2024-10-21 16:52:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|21
1729529530000|2024-10-21 16:52:10|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|0
1729529550000|2024-10-21 16:52:30|43898.4|43878.4|43900.3|43880.3|43900.3|43880.3|43896.8|43876.8|7
1729529560000|2024-10-21 16:52:40|43901.8|43881.8|43901.3|43881.3|43903.8|43883.8|43901.3|43881.3|10
1729529570000|2024-10-21 16:52:50|43902.3|43882.3|43898.8|43878.8|43903.8|43883.8|43897.3|43877.3|2
1729529580000|2024-10-21 16:53:00|43897.3|43877.3|43899.8|43879.8|43902.3|43882.3|43897.3|43877.3|7
1729529590000|2024-10-21 16:53:10|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43897.3|43877.3|6
1729529600000|2024-10-21 16:53:20|43897.3|43877.3|43899.8|43879.8|43902.3|43882.3|43897.3|43877.3|6
1729529610000|2024-10-21 16:53:30|43900.8|43880.8|43902.3|43882.3|43902.3|43882.3|43900.8|43880.8|1
1729529620000|2024-10-21 16:53:40|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|5
1729529630000|2024-10-21 16:53:50|43902.3|43882.3|43902.3|43882.3|43902.3|43882.3|43899.8|43879.8|5
1729529640000|2024-10-21 16:54:00|43900.8|43880.8|43897.3|43877.3|43900.8|43880.8|43897.3|43877.3|3
1729529650000|2024-10-21 16:54:10|43898.8|43878.8|43896.3|43876.3|43899.8|43879.8|43896.3|43876.3|2
1729529660000|2024-10-21 16:54:20|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43892.3|43872.3|4
1729529670000|2024-10-21 16:54:30|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43893.8|43873.8|7
1729529680000|2024-10-21 16:54:40|43893.8|43873.8|43897.3|43877.3|43897.3|43877.3|43893.8|43873.8|7
1729529690000|2024-10-21 16:54:50|43895.8|43875.8|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|7
1729529700000|2024-10-21 16:55:00|43896.3|43876.3|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|3
1729529710000|2024-10-21 16:55:10|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|5
1729529720000|2024-10-21 16:55:20|43900.3|43880.3|43898.8|43878.8|43900.3|43880.3|43898.8|43878.8|4
1729529740000|2024-10-21 16:55:40|43899.8|43879.8|43901.3|43881.3|43901.3|43881.3|43899.8|43879.8|5
1729529750000|2024-10-21 16:55:50|43902.3|43882.3|43901.3|43881.3|43903.8|43883.8|43899.8|43879.8|10
1729529760000|2024-10-21 16:56:00|43899.8|43879.8|43900.3|43880.3|43902.3|43882.3|43899.8|43879.8|4
1729529770000|2024-10-21 16:56:10|43901.3|43881.3|43903.8|43883.8|43903.8|43883.8|43901.3|43881.3|4
1729529780000|2024-10-21 16:56:20|43901.3|43881.3|43903.8|43883.8|43903.8|43883.8|43898.8|43878.8|19
1729529790000|2024-10-21 16:56:30|43905.3|43885.3|43907.3|43887.3|43908.8|43888.8|43905.3|43885.3|57
1729529800000|2024-10-21 16:56:40|43908.8|43888.8|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|0
1729529810000|2024-10-21 16:56:50|43908.8|43888.8|43907.3|43887.3|43908.8|43888.8|43906.3|43886.3|18
1729529820000|2024-10-21 16:57:00|43906.3|43886.3|43906.3|43886.3|43907.3|43887.3|43903.8|43883.8|6
1729529830000|2024-10-21 16:57:10|43907.8|43887.8|43908.8|43888.8|43908.8|43888.8|43907.8|43887.8|10
1729529840000|2024-10-21 16:57:20|43910.3|43890.3|43911.3|43891.3|43912.3|43892.3|43908.8|43888.8|14
1729529850000|2024-10-21 16:57:30|43912.3|43892.3|43911.3|43891.3|43912.3|43892.3|43908.8|43888.8|2
1729529860000|2024-10-21 16:57:40|43910.3|43890.3|43909.8|43889.8|43910.3|43890.3|43908.8|43888.8|0
1729529870000|2024-10-21 16:57:50|43911.3|43891.3|43908.8|43888.8|43913.8|43893.8|43908.8|43888.8|23
1729529880000|2024-10-21 16:58:00|43907.8|43887.8|43906.3|43886.3|43907.8|43887.8|43906.3|43886.3|7
1729529890000|2024-10-21 16:58:10|43907.9|43887.9|43905.4|43885.4|43907.9|43887.9|43905.4|43885.4|9
1729529900000|2024-10-21 16:58:20|||||||||2
1729529910000|2024-10-21 16:58:30|43906.9|43886.9|43908.8|43888.8|43908.8|43888.8|43906.9|43886.9|17
1729529920000|2024-10-21 16:58:40|43907.3|43887.3|43908.8|43888.8|43908.8|43888.8|43907.3|43887.3|23
1729529930000|2024-10-21 16:58:50|43907.3|43887.3|43908.8|43888.8|43908.8|43888.8|43907.3|43887.3|4
1729529940000|2024-10-21 16:59:00|43907.3|43887.3|43909.3|43889.3|43909.3|43889.3|43902.9|43882.9|54
1729529950000|2024-10-21 16:59:10|43907.3|43887.3|43907.3|43887.3|43911.3|43891.3|43907.3|43887.3|52
1729529960000|2024-10-21 16:59:20|43908.8|43888.8|43907.3|43887.3|43908.8|43888.8|43907.3|43887.3|102
1729529970000|2024-10-21 16:59:30|43905.8|43885.8|43907.3|43887.3|43908.3|43888.3|43905.8|43885.8|43
1729529980000|2024-10-21 16:59:40|43905.8|43885.8|43900.4|43880.4|43905.8|43885.8|43898.8|43878.8|114
1729529990000|2024-10-21 16:59:50|43901.3|43881.3|43898.8|43878.8|43903.8|43883.8|43898.8|43878.8|73
1729530000000|2024-10-21 17:00:00|43897.3|43877.3|43900.8|43880.8|43900.8|43880.8|43896.3|43876.3|134
1729530010000|2024-10-21 17:00:10|43898.3|43878.3|43904.8|43884.8|43904.8|43884.8|43898.3|43878.3|10
1729530020000|2024-10-21 17:00:20|43905.8|43885.8|43903.3|43883.3|43907.3|43887.3|43900.8|43880.8|25
1729530030000|2024-10-21 17:00:30|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43902.3|43882.3|2
1729530040000|2024-10-21 17:00:40|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|3
1729530050000|2024-10-21 17:00:50|43902.3|43882.3|43900.8|43880.8|43903.3|43883.3|43900.8|43880.8|4
1729530060000|2024-10-21 17:01:00|43902.3|43882.3|43906.8|43886.8|43906.8|43886.8|43900.8|43880.8|10
1729530070000|2024-10-21 17:01:10|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|1
1729530080000|2024-10-21 17:01:20|43911.8|43891.8|43910.3|43890.3|43911.8|43891.8|43910.3|43890.3|3
1729530090000|2024-10-21 17:01:30|43909.3|43889.3|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|3
1729530100000|2024-10-21 17:01:40|43911.3|43891.3|43912.8|43892.8|43913.8|43893.8|43910.3|43890.3|13
1729530110000|2024-10-21 17:01:50|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|6
1729530120000|2024-10-21 17:02:00|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43911.3|43891.3|8
1729530130000|2024-10-21 17:02:10|||||||||6
1729530140000|2024-10-21 17:02:20|43913.8|43893.8|43915.3|43895.3|43915.3|43895.3|43913.8|43893.8|6
1729530150000|2024-10-21 17:02:30|43913.8|43893.8|43913.8|43893.8|43915.3|43895.3|43912.8|43892.8|6
1729530160000|2024-10-21 17:02:40|43915.3|43895.3|43913.8|43893.8|43915.3|43895.3|43913.8|43893.8|8
1729530170000|2024-10-21 17:02:50|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|0
1729530180000|2024-10-21 17:03:00|43910.3|43890.3|43905.3|43885.3|43910.3|43890.3|43905.3|43885.3|22
1729530190000|2024-10-21 17:03:10|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43898.8|43878.8|18
1729530200000|2024-10-21 17:03:20|43904.3|43884.3|43905.3|43885.3|43905.3|43885.3|43904.3|43884.3|3
1729530210000|2024-10-21 17:03:30|43907.8|43887.8|43906.8|43886.8|43907.8|43887.8|43906.8|43886.8|6
1729530220000|2024-10-21 17:03:40|43907.8|43887.8|43906.8|43886.8|43907.8|43887.8|43906.8|43886.8|0
1729530230000|2024-10-21 17:03:50|43905.8|43885.8|43904.3|43884.3|43905.8|43885.8|43902.8|43882.8|0
1729530240000|2024-10-21 17:04:00|43902.8|43882.8|43901.3|43881.3|43904.3|43884.3|43901.3|43881.3|4
1729530250000|2024-10-21 17:04:10|43900.3|43880.3|43896.3|43876.3|43900.3|43880.3|43896.3|43876.3|9
1729530260000|2024-10-21 17:04:20|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43896.3|43876.3|1
1729530270000|2024-10-21 17:04:30|43896.8|43876.8|43895.3|43875.3|43896.8|43876.8|43895.3|43875.3|0
1729530280000|2024-10-21 17:04:40|43894.3|43874.3|43891.3|43871.3|43894.3|43874.3|43890.3|43870.3|0
1729530290000|2024-10-21 17:04:50|43890.3|43870.3|43892.8|43872.8|43892.8|43872.8|43890.3|43870.3|0
1729530300000|2024-10-21 17:05:00|43893.8|43873.8|43895.3|43875.3|43895.3|43875.3|43893.8|43873.8|3
1729530310000|2024-10-21 17:05:10|43896.8|43876.8|43895.3|43875.3|43896.8|43876.8|43895.3|43875.3|1
1729530320000|2024-10-21 17:05:20|43893.8|43873.8|43892.8|43872.8|43893.8|43873.8|43892.8|43872.8|0
1729530330000|2024-10-21 17:05:30|||||||||2
1729530340000|2024-10-21 17:05:40|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|4
1729530360000|2024-10-21 17:06:00|43891.3|43871.3|43892.8|43872.8|43892.8|43872.8|43890.3|43870.3|3
1729530370000|2024-10-21 17:06:10|43891.3|43871.3|43892.8|43872.8|43892.8|43872.8|43891.3|43871.3|0
1729530380000|2024-10-21 17:06:20|43893.8|43873.8|43894.8|43874.8|43894.8|43874.8|43893.8|43873.8|5
1729530390000|2024-10-21 17:06:30|43896.3|43876.3|43894.8|43874.8|43897.3|43877.3|43894.8|43874.8|2
1729530400000|2024-10-21 17:06:40|43896.3|43876.3|43896.3|43876.3|43898.8|43878.8|43896.3|43876.3|1
1729530410000|2024-10-21 17:06:50|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|0
1729530420000|2024-10-21 17:07:00|43896.3|43876.3|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|1
1729530430000|2024-10-21 17:07:10|||||||||1
1729530440000|2024-10-21 17:07:20|43897.3|43877.3|43893.8|43873.8|43897.3|43877.3|43893.8|43873.8|13
1729530450000|2024-10-21 17:07:30|||||||||2
1729530460000|2024-10-21 17:07:40|43894.8|43874.8|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|0
1729530470000|2024-10-21 17:07:50|43894.8|43874.8|43893.8|43873.8|43897.3|43877.3|43893.8|43873.8|10
1729530480000|2024-10-21 17:08:00|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|0
1729530490000|2024-10-21 17:08:10|43896.3|43876.3|43898.8|43878.8|43898.8|43878.8|43894.8|43874.8|3
1729530500000|2024-10-21 17:08:20|43896.3|43876.3|43891.3|43871.3|43896.3|43876.3|43891.3|43871.3|4
1729530510000|2024-10-21 17:08:30|43889.8|43869.8|43885.8|43865.8|43889.8|43869.8|43885.8|43865.8|3
1729530530000|2024-10-21 17:08:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43886.8|43866.8|0
1729530540000|2024-10-21 17:09:00|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|43889.8|43869.8|8
1729530550000|2024-10-21 17:09:10|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|43892.3|43872.3|3
1729530570000|2024-10-21 17:09:30|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|2
1729530580000|2024-10-21 17:09:40|43893.8|43873.8|43894.8|43874.8|43894.8|43874.8|43893.8|43873.8|0
1729530630000|2024-10-21 17:10:30|43892.3|43872.3|43893.8|43873.8|43893.8|43873.8|43892.3|43872.3|4
1729530640000|2024-10-21 17:10:40|43889.8|43869.8|43893.8|43873.8|43893.8|43873.8|43889.8|43869.8|3
1729530650000|2024-10-21 17:10:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|11
1729530660000|2024-10-21 17:11:00|43888.8|43868.8|43889.8|43869.8|43889.8|43869.8|43888.8|43868.8|4
1729530670000|2024-10-21 17:11:10|||||||||1
1729530680000|2024-10-21 17:11:20|43894.8|43874.8|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|17
1729530710000|2024-10-21 17:11:50|43898.8|43878.8|43891.3|43871.3|43902.3|43882.3|43891.3|43871.3|17
1729530720000|2024-10-21 17:12:00|43892.8|43872.8|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|9
1729530730000|2024-10-21 17:12:10|43893.8|43873.8|43892.8|43872.8|43893.8|43873.8|43892.8|43872.8|1
1729530740000|2024-10-21 17:12:20|43893.8|43873.8|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|1
1729530750000|2024-10-21 17:12:30|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43897.8|43877.8|0
1729530760000|2024-10-21 17:12:40|43899.8|43879.8|43899.8|43879.8|43901.3|43881.3|43899.8|43879.8|0
1729530770000|2024-10-21 17:12:50|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43899.8|43879.8|0
1729530780000|2024-10-21 17:13:00|43899.8|43879.8|43902.3|43882.3|43902.3|43882.3|43899.8|43879.8|0
1729530790000|2024-10-21 17:13:10|43899.8|43879.8|43898.8|43878.8|43899.8|43879.8|43898.8|43878.8|7
1729530800000|2024-10-21 17:13:20|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|1
1729530810000|2024-10-21 17:13:30|43897.8|43877.8|43897.8|43877.8|43898.8|43878.8|43896.3|43876.3|1
1729530820000|2024-10-21 17:13:40|43896.3|43876.3|43899.8|43879.8|43899.8|43879.8|43896.3|43876.3|3
1729530830000|2024-10-21 17:13:50|43898.8|43878.8|43901.3|43881.3|43901.3|43881.3|43898.8|43878.8|9
1729530850000|2024-10-21 17:14:10|43900.3|43880.3|43901.9|43881.9|43901.9|43881.9|43900.3|43880.3|17
1729530860000|2024-10-21 17:14:20|43898.8|43878.8|43898.8|43878.8|43900.3|43880.3|43897.8|43877.8|3
1729530870000|2024-10-21 17:14:30|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|1
1729530880000|2024-10-21 17:14:40|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|0
1729530890000|2024-10-21 17:14:50|43899.8|43879.8|43898.8|43878.8|43902.8|43882.8|43897.8|43877.8|5
1729530900000|2024-10-21 17:15:00|43897.8|43877.8|43897.8|43877.8|43898.8|43878.8|43897.8|43877.8|0
1729530950000|2024-10-21 17:15:50|43898.8|43878.8|43901.3|43881.3|43902.8|43882.8|43898.8|43878.8|4
1729530960000|2024-10-21 17:16:00|43902.8|43882.8|43899.8|43879.8|43902.8|43882.8|43898.8|43878.8|4
1729530970000|2024-10-21 17:16:10|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|0
1729530980000|2024-10-21 17:16:20|43903.8|43883.8|43902.8|43882.8|43903.8|43883.8|43902.8|43882.8|0
1729531000000|2024-10-21 17:16:40|43903.8|43883.8|43902.8|43882.8|43903.8|43883.8|43901.3|43881.3|1
1729531010000|2024-10-21 17:16:50|43900.3|43880.3|43903.8|43883.8|43903.8|43883.8|43900.3|43880.3|0
1729531020000|2024-10-21 17:17:00|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|4
1729531030000|2024-10-21 17:17:10|43902.8|43882.8|43901.3|43881.3|43905.3|43885.3|43901.3|43881.3|23
1729531040000|2024-10-21 17:17:20|43900.3|43880.3|43901.3|43881.3|43903.8|43883.8|43900.3|43880.3|16
1729531050000|2024-10-21 17:17:30|43899.8|43879.8|43899.8|43879.8|43903.8|43883.8|43899.8|43879.8|10
1729531060000|2024-10-21 17:17:40|||||||||4
1729531070000|2024-10-21 17:17:50|43898.3|43878.3|43895.8|43875.8|43899.8|43879.8|43894.8|43874.8|3
1729531080000|2024-10-21 17:18:00|43894.8|43874.8|43894.8|43874.8|43895.8|43875.8|43893.8|43873.8|0
1729531100000|2024-10-21 17:18:20|43893.3|43873.3|43894.8|43874.8|43894.8|43874.8|43890.8|43870.8|1
1729531120000|2024-10-21 17:18:40|43896.3|43876.3|43894.8|43874.8|43896.3|43876.3|43894.8|43874.8|0
1729531130000|2024-10-21 17:18:50|43896.3|43876.3|43893.8|43873.8|43896.3|43876.3|43893.8|43873.8|3
1729531140000|2024-10-21 17:19:00|43892.9|43872.9|43891.3|43871.3|43892.9|43872.9|43891.3|43871.3|0
1729531150000|2024-10-21 17:19:10|43889.8|43869.8|43893.8|43873.8|43893.8|43873.8|43889.8|43869.8|1
1729531160000|2024-10-21 17:19:20|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|0
1729531170000|2024-10-21 17:19:30|43891.3|43871.3|43889.8|43869.8|43891.3|43871.3|43889.8|43869.8|3
1729531180000|2024-10-21 17:19:40|43891.3|43871.3|43887.9|43867.9|43892.9|43872.9|43887.9|43867.9|2
1729531190000|2024-10-21 17:19:50|43888.8|43868.8|43888.8|43868.8|43890.4|43870.4|43887.9|43867.9|4
1729531200000|2024-10-21 17:20:00|43890.4|43870.4|43888.8|43868.8|43891.3|43871.3|43888.8|43868.8|0
1729531210000|2024-10-21 17:20:10|43890.4|43870.4|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|0
1729531220000|2024-10-21 17:20:20|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|0
1729531240000|2024-10-21 17:20:40|||||||||5
1729531250000|2024-10-21 17:20:50|||||||||1
1729531270000|2024-10-21 17:21:10|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|1
1729531280000|2024-10-21 17:21:20|43892.9|43872.9|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|3
1729531290000|2024-10-21 17:21:30|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|3
1729531300000|2024-10-21 17:21:40|43887.9|43867.9|43884.4|43864.4|43887.9|43867.9|43884.4|43864.4|3
1729531310000|2024-10-21 17:21:50|43883.4|43863.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|0
1729531320000|2024-10-21 17:22:00|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1729531330000|2024-10-21 17:22:10|43881.9|43861.9|43876.4|43856.4|43881.9|43861.9|43876.4|43856.4|10
1729531340000|2024-10-21 17:22:20|43875.4|43855.4|43873.9|43853.9|43875.4|43855.4|43873.9|43853.9|1
1729531350000|2024-10-21 17:22:30|43876.9|43856.9|43877.9|43857.9|43877.9|43857.9|43876.9|43856.9|1
1729531360000|2024-10-21 17:22:40|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|0
1729531370000|2024-10-21 17:22:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|2
1729531380000|2024-10-21 17:23:00|43882.9|43862.9|43885.4|43865.4|43885.4|43865.4|43882.9|43862.9|2
1729531390000|2024-10-21 17:23:10|43889.4|43869.4|43890.4|43870.4|43890.4|43870.4|43889.4|43869.4|1
1729531400000|2024-10-21 17:23:20|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|2
1729531410000|2024-10-21 17:23:30|43891.9|43871.9|43890.4|43870.4|43891.9|43871.9|43887.9|43867.9|0
1729531420000|2024-10-21 17:23:40|43887.9|43867.9|43891.9|43871.9|43891.9|43871.9|43887.9|43867.9|2
1729531430000|2024-10-21 17:23:50|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|0
1729531440000|2024-10-21 17:24:00|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43887.9|43867.9|0
1729531450000|2024-10-21 17:24:10|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|2
1729531460000|2024-10-21 17:24:20|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43891.9|43871.9|0
1729531470000|2024-10-21 17:24:30|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43892.9|43872.9|0
1729531480000|2024-10-21 17:24:40|43895.4|43875.4|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|0
1729531490000|2024-10-21 17:24:50|43893.9|43873.9|43892.9|43872.9|43893.9|43873.9|43892.9|43872.9|1
1729531500000|2024-10-21 17:25:00|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|3
1729531520000|2024-10-21 17:25:20|||||||||1
1729531550000|2024-10-21 17:25:50|43891.9|43871.9|43890.4|43870.4|43891.9|43871.9|43888.9|43868.9|4
1729531560000|2024-10-21 17:26:00|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43890.4|43870.4|0
1729531570000|2024-10-21 17:26:10|43889.4|43869.4|43887.9|43867.9|43889.4|43869.4|43887.9|43867.9|0
1729531580000|2024-10-21 17:26:20|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|4
1729531590000|2024-10-21 17:26:30|43891.9|43871.9|43892.9|43872.9|43892.9|43872.9|43891.9|43871.9|0
1729531610000|2024-10-21 17:26:50|||||||||3
1729531620000|2024-10-21 17:27:00|||||||||1
1729531640000|2024-10-21 17:27:20|43894.4|43874.4|43892.9|43872.9|43894.4|43874.4|43892.9|43872.9|7
1729531650000|2024-10-21 17:27:30|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|0
1729531660000|2024-10-21 17:27:40|43892.9|43872.9|43894.4|43874.4|43894.4|43874.4|43892.9|43872.9|0
1729531670000|2024-10-21 17:27:50|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|0
1729531700000|2024-10-21 17:28:20|||||||||2
1729531710000|2024-10-21 17:28:30|43891.9|43871.9|43892.9|43872.9|43892.9|43872.9|43891.9|43871.9|2
1729531720000|2024-10-21 17:28:40|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|0
1729531730000|2024-10-21 17:28:50|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43891.9|43871.9|2
1729531750000|2024-10-21 17:29:10|43894.4|43874.4|43891.9|43871.9|43894.4|43874.4|43891.9|43871.9|4
1729531760000|2024-10-21 17:29:20|43890.9|43870.9|43891.9|43871.9|43891.9|43871.9|43887.9|43867.9|3
1729531770000|2024-10-21 17:29:30|43890.9|43870.9|43890.4|43870.4|43890.9|43870.9|43889.4|43869.4|0
1729531780000|2024-10-21 17:29:40|43889.4|43869.4|43890.4|43870.4|43890.4|43870.4|43887.9|43867.9|0
1729531790000|2024-10-21 17:29:50|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43889.4|43869.4|0
1729531800000|2024-10-21 17:30:00|43892.9|43872.9|43882.9|43862.9|43894.4|43874.4|43882.9|43862.9|24
1729531810000|2024-10-21 17:30:10|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|9
1729531820000|2024-10-21 17:30:20|43877.9|43857.9|43880.4|43860.4|43880.4|43860.4|43877.9|43857.9|0
1729531830000|2024-10-21 17:30:30|43881.9|43861.9|43877.9|43857.9|43881.9|43861.9|43877.9|43857.9|0
1729531840000|2024-10-21 17:30:40|||||||||2
1729531850000|2024-10-21 17:30:50|43876.9|43856.9|43876.9|43856.9|43877.9|43857.9|43876.9|43856.9|0
1729531860000|2024-10-21 17:31:00|43875.4|43855.4|43876.9|43856.9|43876.9|43856.9|43875.4|43855.4|0
1729531870000|2024-10-21 17:31:10|43875.4|43855.4|43875.4|43855.4|43876.9|43856.9|43875.4|43855.4|0
1729531880000|2024-10-21 17:31:20|43876.9|43856.9|43874.4|43854.4|43876.9|43856.9|43874.4|43854.4|2
1729531890000|2024-10-21 17:31:30|||||||||2
1729531920000|2024-10-21 17:32:00|||||||||1
1729531940000|2024-10-21 17:32:20|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|3
1729531950000|2024-10-21 17:32:30|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43868.4|43848.4|11
1729531960000|2024-10-21 17:32:40|43868.4|43848.4|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|2
1729531980000|2024-10-21 17:33:00|43866.9|43846.9|43865.4|43845.4|43869.4|43849.4|43865.4|43845.4|1
1729531990000|2024-10-21 17:33:10|43864.4|43844.4|43863.4|43843.4|43864.4|43844.4|43863.4|43843.4|1
1729532010000|2024-10-21 17:33:30|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|18
1729532030000|2024-10-21 17:33:50|43867.9|43847.9|43871.9|43851.9|43871.9|43851.9|43867.9|43847.9|6
1729532040000|2024-10-21 17:34:00|||||||||3
1729532050000|2024-10-21 17:34:10|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|11
1729532060000|2024-10-21 17:34:20|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|43866.9|43846.9|0
1729532070000|2024-10-21 17:34:30|43867.9|43847.9|43866.9|43846.9|43867.9|43847.9|43865.4|43845.4|4
1729532080000|2024-10-21 17:34:40|43865.4|43845.4|43866.9|43846.9|43866.9|43846.9|43865.4|43845.4|0
1729532090000|2024-10-21 17:34:50|43865.4|43845.4|43866.9|43846.9|43866.9|43846.9|43865.4|43845.4|0
1729532100000|2024-10-21 17:35:00|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|1
1729532140000|2024-10-21 17:35:40|43865.9|43845.9|43865.4|43845.4|43865.9|43845.9|43865.4|43845.4|4
1729532150000|2024-10-21 17:35:50|43866.9|43846.9|43866.9|43846.9|43868.4|43848.4|43866.9|43846.9|2
1729532160000|2024-10-21 17:36:00|43865.4|43845.4|43866.9|43846.9|43866.9|43846.9|43865.4|43845.4|2
1729532170000|2024-10-21 17:36:10|||||||||1
1729532180000|2024-10-21 17:36:20|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|1
1729532200000|2024-10-21 17:36:40|43862.9|43842.9|43869.4|43849.4|43869.4|43849.4|43862.9|43842.9|9
1729532210000|2024-10-21 17:36:50|43871.9|43851.9|43869.4|43849.4|43871.9|43851.9|43867.9|43847.9|12
1729532220000|2024-10-21 17:37:00|43871.9|43851.9|43870.4|43850.4|43871.9|43851.9|43869.4|43849.4|1
1729532230000|2024-10-21 17:37:10|43869.4|43849.4|43871.9|43851.9|43871.9|43851.9|43867.9|43847.9|2
1729532240000|2024-10-21 17:37:20|43869.4|43849.4|43871.9|43851.9|43871.9|43851.9|43869.4|43849.4|4
1729532250000|2024-10-21 17:37:30|||||||||1
1729532260000|2024-10-21 17:37:40|43871|43851|43869.4|43849.4|43871.9|43851.9|43869.4|43849.4|1
1729532270000|2024-10-21 17:37:50|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|3
1729532280000|2024-10-21 17:38:00|43869.4|43849.4|43871.9|43851.9|43871.9|43851.9|43869.4|43849.4|0
1729532290000|2024-10-21 17:38:10|43869.4|43849.4|43869.4|43849.4|43871.9|43851.9|43869.4|43849.4|1
1729532300000|2024-10-21 17:38:20|43871.9|43851.9|43869.4|43849.4|43871.9|43851.9|43869.4|43849.4|1
1729532310000|2024-10-21 17:38:30|43870.4|43850.4|43871.9|43851.9|43871.9|43851.9|43870.4|43850.4|2
1729532320000|2024-10-21 17:38:40|43872.9|43852.9|43871.9|43851.9|43872.9|43852.9|43867.9|43847.9|4
1729532330000|2024-10-21 17:38:50|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|2
1729532350000|2024-10-21 17:39:10|43869.4|43849.4|43870.4|43850.4|43871.9|43851.9|43867.9|43847.9|3
1729532360000|2024-10-21 17:39:20|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|2
1729532370000|2024-10-21 17:39:30|43870.4|43850.4|43870.4|43850.4|43871.9|43851.9|43870.4|43850.4|1
1729532380000|2024-10-21 17:39:40|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|0
1729532390000|2024-10-21 17:39:50|43869.4|43849.4|43865.4|43845.4|43869.4|43849.4|43865.4|43845.4|10
1729532400000|2024-10-21 17:40:00|43866.4|43846.4|43867.9|43847.9|43867.9|43847.9|43866.4|43846.4|16
1729532410000|2024-10-21 17:40:10|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|1
1729532430000|2024-10-21 17:40:30|||||||||1
1729532440000|2024-10-21 17:40:40|43867.9|43847.9|43869.5|43849.5|43869.5|43849.5|43867.9|43847.9|1
1729532450000|2024-10-21 17:40:50|43867.9|43847.9|43869.5|43849.5|43869.5|43849.5|43867.9|43847.9|0
1729532470000|2024-10-21 17:41:10|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|10
1729532480000|2024-10-21 17:41:20|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|0
1729532490000|2024-10-21 17:41:30|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|0
1729532500000|2024-10-21 17:41:40|43866.4|43846.4|43867.9|43847.9|43867.9|43847.9|43866.4|43846.4|0
1729532510000|2024-10-21 17:41:50|43866.4|43846.4|43862.9|43842.9|43866.4|43846.4|43862.9|43842.9|1
1729532520000|2024-10-21 17:42:00|43860.4|43840.4|43856.4|43836.4|43862.9|43842.9|43855.4|43835.4|9
1729532530000|2024-10-21 17:42:10|43855.4|43835.4|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|4
1729532540000|2024-10-21 17:42:20|43857.9|43837.9|43853.9|43833.9|43857.9|43837.9|43853.9|43833.9|1
1729532550000|2024-10-21 17:42:30|||||||||1
1729532560000|2024-10-21 17:42:40|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|1
1729532570000|2024-10-21 17:42:50|43850.4|43830.4|43849.5|43829.5|43850.4|43830.4|43849.5|43829.5|6
1729532580000|2024-10-21 17:43:00|43846|43826|43846|43826|43846|43826|43846|43826|1
1729532590000|2024-10-21 17:43:10|43844.5|43824.5|43842|43822|43844.5|43824.5|43839.5|43819.5|11
1729532600000|2024-10-21 17:43:20|43841|43821|43842|43822|43842|43822|43841|43821|1
1729532610000|2024-10-21 17:43:30|43841|43821|43841|43821|43842|43822|43841|43821|0
1729532620000|2024-10-21 17:43:40|43842|43822|43841|43821|43842|43822|43841|43821|1
1729532630000|2024-10-21 17:43:50|43842|43822|43841|43821|43842|43822|43841|43821|0
1729532640000|2024-10-21 17:44:00|43839.5|43819.5|43846|43826|43846|43826|43839.5|43819.5|8
1729532660000|2024-10-21 17:44:20|||||||||1
1729532670000|2024-10-21 17:44:30|||||||||1
1729532680000|2024-10-21 17:44:40|43847|43827|43846|43826|43847|43827|43846|43826|0
1729532700000|2024-10-21 17:45:00|||||||||3
1729532710000|2024-10-21 17:45:10|43847|43827|43847|43827|43847|43827|43847|43827|1
1729532720000|2024-10-21 17:45:20|43846|43826|43847|43827|43847|43827|43846|43826|0
1729532740000|2024-10-21 17:45:40|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|1
1729532750000|2024-10-21 17:45:50|43850.5|43830.5|43852|43832|43852|43832|43850.5|43830.5|11
1729532760000|2024-10-21 17:46:00|43853|43833|43858|43838|43858|43838|43853|43833|1
1729532770000|2024-10-21 17:46:10|43857|43837|43857|43837|43858|43838|43857|43837|1
1729532780000|2024-10-21 17:46:20|||||||||4
1729532790000|2024-10-21 17:46:30|43856|43836|43857|43837|43857|43837|43856|43836|2
1729532810000|2024-10-21 17:46:50|43858|43838|43859.5|43839.5|43859.5|43839.5|43857|43837|1
1729532820000|2024-10-21 17:47:00|43858|43838|43856|43836|43858|43838|43856|43836|6
1729532830000|2024-10-21 17:47:10|||||||||4
1729532850000|2024-10-21 17:47:30|||||||||2
1729532860000|2024-10-21 17:47:40|||||||||1
1729532870000|2024-10-21 17:47:50|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|0
1729532880000|2024-10-21 17:48:00|43856|43836|43857|43837|43857|43837|43856|43836|8
1729532890000|2024-10-21 17:48:10|43858|43838|43861|43841|43861|43841|43858|43838|0
1729532900000|2024-10-21 17:48:20|43863|43843|43872|43852|43872|43852|43863|43843|6
1729532910000|2024-10-21 17:48:30|43873|43853|43879.5|43859.5|43879.5|43859.5|43873|43853|5
1729532920000|2024-10-21 17:48:40|43883.5|43863.5|43885|43865|43885|43865|43883.5|43863.5|5
1729532930000|2024-10-21 17:48:50|43882|43862|43886|43866|43886|43866|43882|43862|4
1729532950000|2024-10-21 17:49:10|43885|43865|43887|43867|43887|43867|43885|43865|2
1729532960000|2024-10-21 17:49:20|43888|43868|43888|43868|43888|43868|43888|43868|0
1729532970000|2024-10-21 17:49:30|||||||||5
1729532980000|2024-10-21 17:49:40|43889|43869|43893|43873|43893|43873|43889|43869|7
1729532990000|2024-10-21 17:49:50|||||||||4
1729533000000|2024-10-21 17:50:00|43892|43872|43892|43872|43892|43872|43892|43872|4
1729533010000|2024-10-21 17:50:10|43893|43873|43893|43873|43893|43873|43890.5|43870.5|2
1729533020000|2024-10-21 17:50:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1729533030000|2024-10-21 17:50:30|43889|43869|43889|43869|43889|43869|43889|43869|1
1729533040000|2024-10-21 17:50:40|43889.9|43869.9|43889|43869|43889.9|43869.9|43889|43869|0
1729533060000|2024-10-21 17:51:00|||||||||1
1729533080000|2024-10-21 17:51:20|43888|43868|43888|43868|43888|43868|43888|43868|4
1729533090000|2024-10-21 17:51:30|||||||||1
1729533110000|2024-10-21 17:51:50|43887|43867|43887|43867|43887|43867|43887|43867|0
1729533120000|2024-10-21 17:52:00|43885.5|43865.5|43883|43863|43885.5|43865.5|43883|43863|0
1729533140000|2024-10-21 17:52:20|||||||||2
1729533160000|2024-10-21 17:52:40|||||||||1
1729533180000|2024-10-21 17:53:00|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|8
1729533190000|2024-10-21 17:53:10|43878|43858|43880.5|43860.5|43880.5|43860.5|43878|43858|3
1729533200000|2024-10-21 17:53:20|43879.5|43859.5|43878|43858|43879.5|43859.5|43878|43858|1
1729533210000|2024-10-21 17:53:30|||||||||2
1729533220000|2024-10-21 17:53:40|43877|43857|43878|43858|43878|43858|43877|43857|0
1729533230000|2024-10-21 17:53:50|43877|43857|43877|43857|43878|43858|43877|43857|0
1729533240000|2024-10-21 17:54:00|43875.5|43855.5|43877|43857|43877|43857|43875.5|43855.5|3
1729533250000|2024-10-21 17:54:10|43876|43856|43874.5|43854.5|43876|43856|43874.5|43854.5|0
1729533260000|2024-10-21 17:54:20|43873.5|43853.5|43874.5|43854.5|43874.5|43854.5|43873.5|43853.5|2
1729533270000|2024-10-21 17:54:30|43873|43853|43870.5|43850.5|43873|43853|43870.5|43850.5|0
1729533280000|2024-10-21 17:54:40|43869.5|43849.5|43871.5|43851.5|43871.5|43851.5|43869|43849|4
1729533290000|2024-10-21 17:54:50|43870.5|43850.5|43873|43853|43873|43853|43869|43849|0
1729533300000|2024-10-21 17:55:00|43871.5|43851.5|43874|43854|43874|43854|43871.5|43851.5|1
1729533310000|2024-10-21 17:55:10|43873|43853|43870.5|43850.5|43873|43853|43869|43849|0
1729533320000|2024-10-21 17:55:20|43871.5|43851.5|43878.4|43858.4|43878.4|43858.4|43870.5|43850.5|5
1729533330000|2024-10-21 17:55:30|43877.5|43857.5|43884|43864|43884|43864|43877.5|43857.5|3
1729533350000|2024-10-21 17:55:50|43888|43868|43890|43870|43890|43870|43888|43868|5
1729533360000|2024-10-21 17:56:00|43891.5|43871.5|43884|43864|43893.4|43873.4|43884|43864|21
1729533370000|2024-10-21 17:56:10|43882.5|43862.5|43879|43859|43882.5|43862.5|43879|43859|0
1729533380000|2024-10-21 17:56:20|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43878|43858|5
1729533390000|2024-10-21 17:56:30|43879|43859|43879|43859|43879|43859|43879|43859|2
1729533400000|2024-10-21 17:56:40|43880|43860|43883|43863|43883|43863|43880|43860|0
1729533410000|2024-10-21 17:56:50|43881.5|43861.5|43881.5|43861.5|43883|43863|43881.5|43861.5|1
1729533420000|2024-10-21 17:57:00|43883|43863|43881.5|43861.5|43883|43863|43881.5|43861.5|0
1729533430000|2024-10-21 17:57:10|43883|43863|43883|43863|43883|43863|43883|43863|2
1729533440000|2024-10-21 17:57:20|43884|43864|43883|43863|43884|43864|43883|43863|2
1729533450000|2024-10-21 17:57:30|43884|43864|43889|43869|43889|43869|43884|43864|5
1729533480000|2024-10-21 17:58:00|43890|43870|43891.5|43871.5|43892.5|43872.5|43890|43870|2
1729533490000|2024-10-21 17:58:10|43892.5|43872.5|43891.5|43871.5|43892.5|43872.5|43891.5|43871.5|1
1729533520000|2024-10-21 17:58:40|43889|43869|43888|43868|43889|43869|43888|43868|12
1729533530000|2024-10-21 17:58:50|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|0
1729533540000|2024-10-21 17:59:00|43883.5|43863.5|43879|43859|43884|43864|43879|43859|6
1729533550000|2024-10-21 17:59:10|43878|43858|43878|43858|43879|43859|43878|43858|1
1729533560000|2024-10-21 17:59:20|43882|43862|43877|43857|43882|43862|43877|43857|13
1729533570000|2024-10-21 17:59:30|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|0
1729533590000|2024-10-21 17:59:50|43874.5|43854.5|43874|43854|43876|43856|43873|43853|30
1729533600000|2024-10-21 18:00:00|43873|43853|43874|43854|43874|43854|43873|43853|2
1729533610000|2024-10-21 18:00:10|43873|43853|43873|43853|43873|43853|43873|43853|2
1729533620000|2024-10-21 18:00:20|43874|43854|43874|43854|43875.5|43855.5|43874|43854|4
1729533630000|2024-10-21 18:00:30|43876.5|43856.5|43878|43858|43878|43858|43876.5|43856.5|0
1729533640000|2024-10-21 18:00:40|||||||||1
1729533650000|2024-10-21 18:00:50|43879|43859|43879|43859|43879|43859|43879|43859|0
1729533660000|2024-10-21 18:01:00|43878|43858|43879|43859|43879|43859|43876.5|43856.5|2
1729533690000|2024-10-21 18:01:30|43878|43858|43879|43859|43879|43859|43876.5|43856.5|0
1729533700000|2024-10-21 18:01:40|43878|43858|43876.5|43856.5|43878|43858|43876.5|43856.5|5
1729533720000|2024-10-21 18:02:00|43879|43859|43879|43859|43879|43859|43879|43859|5
1729533730000|2024-10-21 18:02:10|43878|43858|43883|43863|43883|43863|43878|43858|5
1729533740000|2024-10-21 18:02:20|43884|43864|43884|43864|43884|43864|43884|43864|1
1729533750000|2024-10-21 18:02:30|43885|43865|43885|43865|43885|43865|43885|43865|0
1729533760000|2024-10-21 18:02:40|43884|43864|43884|43864|43884|43864|43884|43864|0
1729533770000|2024-10-21 18:02:50|43882.5|43862.5|43884|43864|43884|43864|43882.5|43862.5|4
1729533780000|2024-10-21 18:03:00|43885|43865|43886.5|43866.5|43886.5|43866.5|43885|43865|0
1729533790000|2024-10-21 18:03:10|43888|43868|43888|43868|43888|43868|43888|43868|0
1729533800000|2024-10-21 18:03:20|43886.5|43866.5|43888|43868|43888|43868|43886.5|43866.5|1
1729533810000|2024-10-21 18:03:30|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|0
1729533820000|2024-10-21 18:03:40|43888|43868|43884|43864|43888|43868|43884|43864|2
1729533830000|2024-10-21 18:03:50|43885|43865|43886.5|43866.5|43888|43868|43885|43865|1
1729533840000|2024-10-21 18:04:00|43888|43868|43889|43869|43889|43869|43888|43868|1
1729533860000|2024-10-21 18:04:20|43888|43868|43884|43864|43888|43868|43884|43864|3
1729533870000|2024-10-21 18:04:30|43888|43868|43888|43868|43888|43868|43888|43868|0
1729533880000|2024-10-21 18:04:40|43884|43864|43884|43864|43884|43864|43884|43864|4
1729533890000|2024-10-21 18:04:50|||||||||1
1729533900000|2024-10-21 18:05:00|||||||||2
1729533910000|2024-10-21 18:05:10|43886.5|43866.5|43888|43868|43888|43868|43886.5|43866.5|1
1729533920000|2024-10-21 18:05:20|43883|43863|43883|43863|43884|43864|43883|43863|3
1729533930000|2024-10-21 18:05:30|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1729533940000|2024-10-21 18:05:40|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|0
1729533950000|2024-10-21 18:05:50|43881.5|43861.5|43880.5|43860.5|43881.5|43861.5|43880.5|43860.5|0
1729533960000|2024-10-21 18:06:00|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43880.5|43860.5|4
1729533970000|2024-10-21 18:06:10|43880.5|43860.5|43880.5|43860.5|43881.5|43861.5|43880.5|43860.5|2
1729533980000|2024-10-21 18:06:20|43881.5|43861.5|43880.5|43860.5|43881.5|43861.5|43879|43859|1
1729533990000|2024-10-21 18:06:30|||||||||1
1729534010000|2024-10-21 18:06:50|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|3
1729534020000|2024-10-21 18:07:00|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|6
1729534030000|2024-10-21 18:07:10|43874|43854|43874|43854|43874|43854|43874|43854|0
1729534040000|2024-10-21 18:07:20|||||||||4
1729534050000|2024-10-21 18:07:30|43873|43853|43873|43853|43873|43853|43873|43853|0
1729534060000|2024-10-21 18:07:40|||||||||1
1729534070000|2024-10-21 18:07:50|43874|43854|43873|43853|43874|43854|43873|43853|0
1729534080000|2024-10-21 18:08:00|||||||||2
1729534090000|2024-10-21 18:08:10|43874|43854|43875.5|43855.5|43875.5|43855.5|43874|43854|0
1729534100000|2024-10-21 18:08:20|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|4
1729534110000|2024-10-21 18:08:30|||||||||1
1729534120000|2024-10-21 18:08:40|43875.5|43855.5|43877.1|43857.1|43877.1|43857.1|43875.5|43855.5|5
1729534130000|2024-10-21 18:08:50|43878|43858|43877.1|43857.1|43878|43858|43877.1|43857.1|1
1729534140000|2024-10-21 18:09:00|43878|43858|43877.1|43857.1|43878|43858|43877.1|43857.1|0
1729534170000|2024-10-21 18:09:30|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|3
1729534180000|2024-10-21 18:09:40|43874|43854|43878|43858|43878|43858|43874|43854|0
1729534190000|2024-10-21 18:09:50|43876.5|43856.5|43878|43858|43878|43858|43876.5|43856.5|1
1729534200000|2024-10-21 18:10:00|43876.5|43856.5|43878|43858|43878|43858|43876.5|43856.5|0
1729534210000|2024-10-21 18:10:10|43876.5|43856.5|43878|43858|43878|43858|43876.5|43856.5|0
1729534220000|2024-10-21 18:10:20|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|0
1729534230000|2024-10-21 18:10:30|43875.5|43855.5|43874|43854|43875.5|43855.5|43874|43854|2
1729534240000|2024-10-21 18:10:40|43871|43851|43870|43850|43871|43851|43870|43850|2
1729534250000|2024-10-21 18:10:50|43869|43849|43869|43849|43869|43849|43869|43849|0
1729534260000|2024-10-21 18:11:00|43867.5|43847.5|43869|43849|43869|43849|43867.5|43847.5|0
1729534270000|2024-10-21 18:11:10|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|14
1729534280000|2024-10-21 18:11:20|43869|43849|43870|43850|43870|43850|43866|43846|7
1729534300000|2024-10-21 18:11:40|43866|43846|43866|43846|43866|43846|43866|43846|0
1729534310000|2024-10-21 18:11:50|43870|43850|43866|43846|43870|43850|43866|43846|1
1729534340000|2024-10-21 18:12:20|43867.5|43847.5|43866|43846|43870|43850|43866|43846|1
1729534350000|2024-10-21 18:12:30|43867.5|43847.5|43868.5|43848.5|43868.5|43848.5|43867.5|43847.5|1
1729534360000|2024-10-21 18:12:40|43867|43847|43866|43846|43867.5|43847.5|43866|43846|1
1729534370000|2024-10-21 18:12:50|43865|43845|43865|43845|43865|43845|43865|43845|0
1729534380000|2024-10-21 18:13:00|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|0
1729534390000|2024-10-21 18:13:10|43865|43845|43865|43845|43865|43845|43865|43845|0
1729534410000|2024-10-21 18:13:30|||||||||1
1729534420000|2024-10-21 18:13:40|||||||||1
1729534440000|2024-10-21 18:14:00|43866|43846|43868.5|43848.5|43868.5|43848.5|43866|43846|2
1729534450000|2024-10-21 18:14:10|43870|43850|43870|43850|43870|43850|43870|43850|0
1729534460000|2024-10-21 18:14:20|43871.5|43851.5|43870|43850|43871.5|43851.5|43870|43850|3
1729534470000|2024-10-21 18:14:30|||||||||1
1729534490000|2024-10-21 18:14:50|43869|43849|43869|43849|43870|43850|43869|43849|2
1729534500000|2024-10-21 18:15:00|||||||||2
1729534510000|2024-10-21 18:15:10|43870|43850|43870|43850|43870|43850|43870|43850|0
1729534520000|2024-10-21 18:15:20|43869|43849|43869|43849|43870|43850|43869|43849|1
1729534560000|2024-10-21 18:16:00|43870|43850|43870|43850|43870|43850|43870|43850|0
1729534570000|2024-10-21 18:16:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1729534580000|2024-10-21 18:16:20|43873.1|43853.1|43874.1|43854.1|43874.1|43854.1|43873.1|43853.1|0
1729534600000|2024-10-21 18:16:40|43875|43855|43877.5|43857.5|43877.5|43857.5|43875|43855|1
1729534620000|2024-10-21 18:17:00|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|2
1729534640000|2024-10-21 18:17:20|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|7
1729534670000|2024-10-21 18:17:50|43876.6|43856.6|43873.1|43853.1|43876.6|43856.6|43873.1|43853.1|2
1729534680000|2024-10-21 18:18:00|43872.1|43852.1|43872.1|43852.1|43872.1|43852.1|43872.1|43852.1|0
1729534690000|2024-10-21 18:18:10|43873.1|43853.1|43872.1|43852.1|43873.1|43853.1|43872.1|43852.1|0
1729534700000|2024-10-21 18:18:20|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|0
1729534710000|2024-10-21 18:18:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|4
1729534720000|2024-10-21 18:18:40|43872.5|43852.5|43870|43850|43872.5|43852.5|43870|43850|1
1729534730000|2024-10-21 18:18:50|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1729534740000|2024-10-21 18:19:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|3
1729534750000|2024-10-21 18:19:10|43873.1|43853.1|43874.1|43854.1|43874.1|43854.1|43873.1|43853.1|2
1729534760000|2024-10-21 18:19:20|||||||||2
1729534790000|2024-10-21 18:19:50|43875|43855|43874.1|43854.1|43875|43855|43874.1|43854.1|0
1729534810000|2024-10-21 18:20:10|43875|43855|43874.1|43854.1|43875|43855|43874.1|43854.1|0
1729534820000|2024-10-21 18:20:20|||||||||1
1729534840000|2024-10-21 18:20:40|||||||||1
1729534850000|2024-10-21 18:20:50|43875.6|43855.6|43873.1|43853.1|43875.6|43855.6|43873.1|43853.1|1
1729534860000|2024-10-21 18:21:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43873.1|43853.1|0
1729534870000|2024-10-21 18:21:10|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|1
1729534880000|2024-10-21 18:21:20|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1729534890000|2024-10-21 18:21:30|||||||||1
1729534900000|2024-10-21 18:21:40|43875.1|43855.1|43875.1|43855.1|43876.6|43856.6|43875.1|43855.1|0
1729534960000|2024-10-21 18:22:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|1
1729534970000|2024-10-21 18:22:50|||||||||1
1729534980000|2024-10-21 18:23:00|43875.1|43855.1|43875.1|43855.1|43875.1|43855.1|43875.1|43855.1|0
1729535000000|2024-10-21 18:23:20|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1729535010000|2024-10-21 18:23:30|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|1
1729535020000|2024-10-21 18:23:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1729535040000|2024-10-21 18:24:00|43878.1|43858.1|43874.1|43854.1|43878.1|43858.1|43874.1|43854.1|5
1729535050000|2024-10-21 18:24:10|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|4
1729535060000|2024-10-21 18:24:20|43876.6|43856.6|43878.1|43858.1|43878.1|43858.1|43876.6|43856.6|1
1729535070000|2024-10-21 18:24:30|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|0
1729535090000|2024-10-21 18:24:50|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|1
1729535100000|2024-10-21 18:25:00|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|3
1729535110000|2024-10-21 18:25:10|43878.1|43858.1|43879.1|43859.1|43879.1|43859.1|43878.1|43858.1|1
1729535120000|2024-10-21 18:25:20|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43879.1|43859.1|0
1729535150000|2024-10-21 18:25:50|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|16
1729535160000|2024-10-21 18:26:00|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|3
1729535170000|2024-10-21 18:26:10|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|1
1729535200000|2024-10-21 18:26:40|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|0
1729535210000|2024-10-21 18:26:50|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|1
1729535220000|2024-10-21 18:27:00|||||||||3
1729535230000|2024-10-21 18:27:10|||||||||1
1729535240000|2024-10-21 18:27:20|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1729535250000|2024-10-21 18:27:30|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|0
1729535270000|2024-10-21 18:27:50|43887|43867|43890.1|43870.1|43890.1|43870.1|43887|43867|1
1729535330000|2024-10-21 18:28:50|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|4
1729535340000|2024-10-21 18:29:00|||||||||2
1729535360000|2024-10-21 18:29:20|||||||||1
1729535390000|2024-10-21 18:29:50|||||||||2
1729535460000|2024-10-21 18:31:00|||||||||1
1729535480000|2024-10-21 18:31:20|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|2
1729535500000|2024-10-21 18:31:40|43883.1|43863.1|43884.1|43864.1|43884.1|43864.1|43883.1|43863.1|0
1729535520000|2024-10-21 18:32:00|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|1
1729535530000|2024-10-21 18:32:10|43880.6|43860.6|43879.1|43859.1|43880.6|43860.6|43879.1|43859.1|0
1729535560000|2024-10-21 18:32:40|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|4
1729535580000|2024-10-21 18:33:00|||||||||1
1729535590000|2024-10-21 18:33:10|||||||||1
1729535610000|2024-10-21 18:33:30|43881.6|43861.6|43880.1|43860.1|43881.6|43861.6|43880.1|43860.1|0
1729535630000|2024-10-21 18:33:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1729535650000|2024-10-21 18:34:10|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1729535690000|2024-10-21 18:34:50|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|2
1729535750000|2024-10-21 18:35:50|||||||||1
1729535770000|2024-10-21 18:36:10|43878.1|43858.1|43876.6|43856.6|43878.1|43858.1|43876.6|43856.6|1
1729535790000|2024-10-21 18:36:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|4
1729535810000|2024-10-21 18:36:50|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|0
1729535830000|2024-10-21 18:37:10|43873.6|43853.6|43875.1|43855.1|43875.1|43855.1|43873.6|43853.6|1
1729535870000|2024-10-21 18:37:50|43871.6|43851.6|43870.1|43850.1|43871.6|43851.6|43870.1|43850.1|2
1729535940000|2024-10-21 18:39:00|||||||||1
1729535980000|2024-10-21 18:39:40|43872.1|43852.1|43870.1|43850.1|43872.1|43852.1|43870.1|43850.1|2
1729535990000|2024-10-21 18:39:50|43869.1|43849.1|43870.1|43850.1|43870.1|43850.1|43869.1|43849.1|2
1729536000000|2024-10-21 18:40:00|||||||||1
1729536010000|2024-10-21 18:40:10|43866.1|43846.1|43865.1|43845.1|43869.1|43849.1|43865.1|43845.1|6
1729536020000|2024-10-21 18:40:20|43869.1|43849.1|43870.1|43850.1|43870.1|43850.1|43869.1|43849.1|2
1729536030000|2024-10-21 18:40:30|43869.1|43849.1|43869.1|43849.1|43870.1|43850.1|43869.1|43849.1|9
1729536050000|2024-10-21 18:40:50|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|0
1729536090000|2024-10-21 18:41:30|43869.1|43849.1|43865.1|43845.1|43869.1|43849.1|43865.1|43845.1|0
1729536110000|2024-10-21 18:41:50|43869.1|43849.1|43866.1|43846.1|43869.1|43849.1|43866.1|43846.1|1
1729536130000|2024-10-21 18:42:10|43865.1|43845.1|43865.1|43845.1|43865.1|43845.1|43865.1|43845.1|0
1729536150000|2024-10-21 18:42:30|43864.1|43844.1|43865.1|43845.1|43865.1|43845.1|43864.1|43844.1|4
1729536160000|2024-10-21 18:42:40|43868.2|43848.2|43866.6|43846.6|43868.2|43848.2|43866.6|43846.6|2
1729536190000|2024-10-21 18:43:10|43868.2|43848.2|43868.2|43848.2|43869.1|43849.1|43868.2|43848.2|0
1729536210000|2024-10-21 18:43:30|43867.6|43847.6|43866.7|43846.7|43867.6|43847.6|43866.7|43846.7|2
1729536220000|2024-10-21 18:43:40|43865.1|43845.1|43865.1|43845.1|43865.1|43845.1|43865.1|43845.1|2
1729536230000|2024-10-21 18:43:50|||||||||5
1729536240000|2024-10-21 18:44:00|||||||||2
1729536260000|2024-10-21 18:44:20|||||||||2
1729536280000|2024-10-21 18:44:40|43864.2|43844.2|43863.6|43843.6|43864.2|43844.2|43862.6|43842.6|1
1729536290000|2024-10-21 18:44:50|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|43862.6|43842.6|0
1729536300000|2024-10-21 18:45:00|43861.7|43841.7|43860.1|43840.1|43861.7|43841.7|43860.1|43840.1|2
1729536330000|2024-10-21 18:45:30|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|0
1729536340000|2024-10-21 18:45:40|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|0
1729536350000|2024-10-21 18:45:50|43859.2|43839.2|43860.1|43840.1|43860.1|43840.1|43859.2|43839.2|0
1729536360000|2024-10-21 18:46:00|||||||||1
1729536380000|2024-10-21 18:46:20|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|0
1729536400000|2024-10-21 18:46:40|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|1
1729536410000|2024-10-21 18:46:50|43858.2|43838.2|43859.2|43839.2|43859.2|43839.2|43856.7|43836.7|1
1729536420000|2024-10-21 18:47:00|43858.2|43838.2|43856.7|43836.7|43858.2|43838.2|43856.7|43836.7|0
1729536430000|2024-10-21 18:47:10|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|2
1729536440000|2024-10-21 18:47:20|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|0
1729536450000|2024-10-21 18:47:30|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|0
1729536460000|2024-10-21 18:47:40|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|1
1729536490000|2024-10-21 18:48:10|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|1
1729536510000|2024-10-21 18:48:30|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|43862.7|43842.7|0
1729536520000|2024-10-21 18:48:40|43865.2|43845.2|43869.2|43849.2|43869.2|43849.2|43865.2|43845.2|0
1729536530000|2024-10-21 18:48:50|43870.7|43850.7|43873.2|43853.2|43873.2|43853.2|43870.7|43850.7|1
1729536540000|2024-10-21 18:49:00|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1729536560000|2024-10-21 18:49:20|||||||||1
1729536600000|2024-10-21 18:50:00|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|1
1729536610000|2024-10-21 18:50:10|43868.2|43848.2|43866.7|43846.7|43868.2|43848.2|43866.7|43846.7|9
1729536640000|2024-10-21 18:50:40|||||||||1
1729536660000|2024-10-21 18:51:00|43863.2|43843.2|43860.7|43840.7|43863.2|43843.2|43860.7|43840.7|4
1729536670000|2024-10-21 18:51:10|||||||||2
1729536710000|2024-10-21 18:51:50|43861.7|43841.7|43860.7|43840.7|43861.7|43841.7|43860.7|43840.7|0
1729536720000|2024-10-21 18:52:00|43861.7|43841.7|43863.2|43843.2|43863.2|43843.2|43861.7|43841.7|0
1729536750000|2024-10-21 18:52:30|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|0
1729536760000|2024-10-21 18:52:40|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|1
1729536780000|2024-10-21 18:53:00|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|0
1729536830000|2024-10-21 18:53:50|||||||||7
1729536850000|2024-10-21 18:54:10|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|43856.7|43836.7|0
1729536860000|2024-10-21 18:54:20|||||||||1
1729536880000|2024-10-21 18:54:40|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1729536890000|2024-10-21 18:54:50|43853.2|43833.2|43851.7|43831.7|43853.2|43833.2|43851.7|43831.7|2
1729536900000|2024-10-21 18:55:00|||||||||2
1729536910000|2024-10-21 18:55:10|43854.2|43834.2|43851.7|43831.7|43854.2|43834.2|43851.7|43831.7|3
1729536940000|2024-10-21 18:55:40|43849.2|43829.2|43846.7|43826.7|43849.2|43829.2|43846.7|43826.7|1
1729536950000|2024-10-21 18:55:50|43845.2|43825.2|43845.7|43825.7|43845.7|43825.7|43845.2|43825.2|1
1729536960000|2024-10-21 18:56:00|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|1
1729536970000|2024-10-21 18:56:10|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|2
1729536980000|2024-10-21 18:56:20|43841.7|43821.7|43839.2|43819.2|43841.7|43821.7|43839.2|43819.2|3
1729536990000|2024-10-21 18:56:30|43840.7|43820.7|43838.2|43818.2|43840.7|43820.7|43838.2|43818.2|0
1729537000000|2024-10-21 18:56:40|43840.2|43820.2|43841.7|43821.7|43841.7|43821.7|43840.2|43820.2|2
1729537020000|2024-10-21 18:57:00|43839.2|43819.2|43840.7|43820.7|43840.7|43820.7|43839.2|43819.2|2
1729537030000|2024-10-21 18:57:10|43840.2|43820.2|43839.2|43819.2|43840.2|43820.2|43839.2|43819.2|3
1729537040000|2024-10-21 18:57:20|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|0
1729537050000|2024-10-21 18:57:30|||||||||2
1729537060000|2024-10-21 18:57:40|43836.7|43816.7|43838.2|43818.2|43838.2|43818.2|43836.7|43816.7|2
1729537070000|2024-10-21 18:57:50|43836.7|43816.7|43835.7|43815.7|43838.2|43818.2|43835.7|43815.7|7
1729537080000|2024-10-21 18:58:00|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|6
1729537090000|2024-10-21 18:58:10|43832.2|43812.2|43828.2|43808.2|43832.2|43812.2|43828.2|43808.2|16
1729537100000|2024-10-21 18:58:20|43825.7|43805.7|43824.7|43804.7|43825.7|43805.7|43824.7|43804.7|7
1729537110000|2024-10-21 18:58:30|43821.7|43801.7|43820.2|43800.2|43823.2|43803.2|43820.2|43800.2|8
1729537120000|2024-10-21 18:58:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|5
1729537140000|2024-10-21 18:59:00|43817.2|43797.2|43817.2|43797.2|43818.2|43798.2|43817.2|43797.2|3
1729537150000|2024-10-21 18:59:10|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|1
1729537160000|2024-10-21 18:59:20|43809.7|43789.7|43811.3|43791.3|43811.3|43791.3|43809.7|43789.7|2
1729537170000|2024-10-21 18:59:30|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43809.7|43789.7|8
1729537180000|2024-10-21 18:59:40|||||||||1
1729537190000|2024-10-21 18:59:50|43814.7|43794.7|43815.7|43795.7|43815.7|43795.7|43814.7|43794.7|3
1729537200000|2024-10-21 19:00:00|43814.7|43794.7|43823.2|43803.2|43823.2|43803.2|43813.2|43793.2|5
1729537210000|2024-10-21 19:00:10|43824.7|43804.7|43828.2|43808.2|43829.2|43809.2|43824.7|43804.7|4
1729537230000|2024-10-21 19:00:30|||||||||1
1729537250000|2024-10-21 19:00:50|||||||||1
1729537260000|2024-10-21 19:01:00|||||||||2
1729537270000|2024-10-21 19:01:10|43833.2|43813.2|43829.2|43809.2|43833.2|43813.2|43829.2|43809.2|3
1729537280000|2024-10-21 19:01:20|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|1
1729537290000|2024-10-21 19:01:30|43826.7|43806.7|43828.2|43808.2|43828.2|43808.2|43826.7|43806.7|0
1729537300000|2024-10-21 19:01:40|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|0
1729537310000|2024-10-21 19:01:50|43827.3|43807.3|43827.3|43807.3|43828.2|43808.2|43826.3|43806.3|2
1729537320000|2024-10-21 19:02:00|43825.7|43805.7|43823.2|43803.2|43826.7|43806.7|43823.2|43803.2|1
1729537330000|2024-10-21 19:02:10|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43825.7|43805.7|1
1729537350000|2024-10-21 19:02:30|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|0
1729537360000|2024-10-21 19:02:40|||||||||3
1729537400000|2024-10-21 19:03:20|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|1
1729537410000|2024-10-21 19:03:30|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43825.7|43805.7|2
1729537430000|2024-10-21 19:03:50|||||||||1
1729537460000|2024-10-21 19:04:20|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|0
1729537470000|2024-10-21 19:04:30|43830.7|43810.7|43829.2|43809.2|43830.7|43810.7|43829.2|43809.2|2
1729537480000|2024-10-21 19:04:40|43832.3|43812.3|43829.2|43809.2|43832.3|43812.3|43829.2|43809.2|0
1729537500000|2024-10-21 19:05:00|43828.2|43808.2|43829.2|43809.2|43829.2|43809.2|43828.2|43808.2|0
1729537510000|2024-10-21 19:05:10|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|0
1729537520000|2024-10-21 19:05:20|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1729537540000|2024-10-21 19:05:40|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|0
1729537550000|2024-10-21 19:05:50|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1729537570000|2024-10-21 19:06:10|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|3
1729537580000|2024-10-21 19:06:20|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1729537590000|2024-10-21 19:06:30|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|1
1729537600000|2024-10-21 19:06:40|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|2
1729537610000|2024-10-21 19:06:50|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|43839.2|43819.2|0
1729537620000|2024-10-21 19:07:00|||||||||1
1729537630000|2024-10-21 19:07:10|43840.8|43820.8|43847.3|43827.3|43847.3|43827.3|43840.8|43820.8|3
1729537640000|2024-10-21 19:07:20|43845.8|43825.8|43843.3|43823.3|43845.8|43825.8|43843.3|43823.3|2
1729537650000|2024-10-21 19:07:30|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|1
1729537660000|2024-10-21 19:07:40|43841.3|43821.3|43842.3|43822.3|43842.3|43822.3|43841.3|43821.3|1
1729537680000|2024-10-21 19:08:00|43840.8|43820.8|43839.2|43819.2|43840.8|43820.8|43838.3|43818.3|0
1729537690000|2024-10-21 19:08:10|43838.3|43818.3|43838.3|43818.3|43839.2|43819.2|43838.3|43818.3|0
1729537720000|2024-10-21 19:08:40|||||||||2
1729537740000|2024-10-21 19:09:00|43841.3|43821.3|43839.2|43819.2|43841.3|43821.3|43838.3|43818.3|1
1729537750000|2024-10-21 19:09:10|43840.2|43820.2|43838.3|43818.3|43842.3|43822.3|43838.3|43818.3|1
1729537820000|2024-10-21 19:10:20|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|1
1729537860000|2024-10-21 19:11:00|43844.3|43824.3|43843.3|43823.3|43844.3|43824.3|43843.3|43823.3|2
1729537880000|2024-10-21 19:11:20|||||||||1
1729537900000|2024-10-21 19:11:40|||||||||1
1729537930000|2024-10-21 19:12:10|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|3
1729537940000|2024-10-21 19:12:20|43847.3|43827.3|43848.3|43828.3|43848.3|43828.3|43847.3|43827.3|4
1729537950000|2024-10-21 19:12:30|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|0
1729537960000|2024-10-21 19:12:40|43848.3|43828.3|43850.8|43830.8|43850.8|43830.8|43848.3|43828.3|1
1729537970000|2024-10-21 19:12:50|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|0
1729537980000|2024-10-21 19:13:00|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|2
1729537990000|2024-10-21 19:13:10|43856.3|43836.3|43858.3|43838.3|43858.3|43838.3|43856.3|43836.3|6
1729538000000|2024-10-21 19:13:20|43860.8|43840.8|43863.3|43843.3|43863.3|43843.3|43860.8|43840.8|1
1729538010000|2024-10-21 19:13:30|43864.3|43844.3|43865.8|43845.8|43866.8|43846.8|43864.3|43844.3|2
1729538020000|2024-10-21 19:13:40|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|1
1729538030000|2024-10-21 19:13:50|||||||||1
1729538040000|2024-10-21 19:14:00|43865.8|43845.8|43868.3|43848.3|43868.3|43848.3|43865.8|43845.8|1
1729538050000|2024-10-21 19:14:10|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|2
1729538060000|2024-10-21 19:14:20|43870.8|43850.8|43869.8|43849.8|43872.3|43852.3|43869.8|43849.8|1
1729538070000|2024-10-21 19:14:30|43871.3|43851.3|43872.3|43852.3|43872.3|43852.3|43868.3|43848.3|0
1729538080000|2024-10-21 19:14:40|||||||||1
1729538110000|2024-10-21 19:15:10|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|1
1729538120000|2024-10-21 19:15:20|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1729538140000|2024-10-21 19:15:40|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|43873.3|43853.3|0
1729538150000|2024-10-21 19:15:50|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|43874.3|43854.3|1
1729538160000|2024-10-21 19:16:00|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|0
1729538170000|2024-10-21 19:16:10|43874.8|43854.8|43873.3|43853.3|43874.8|43854.8|43873.3|43853.3|0
1729538180000|2024-10-21 19:16:20|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|1
1729538190000|2024-10-21 19:16:30|||||||||1
1729538200000|2024-10-21 19:16:40|43878.3|43858.3|43880.8|43860.8|43880.8|43860.8|43878.3|43858.3|1
1729538230000|2024-10-21 19:17:10|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|4
1729538260000|2024-10-21 19:17:40|43884.8|43864.8|43885.8|43865.8|43885.8|43865.8|43884.8|43864.8|1
1729538270000|2024-10-21 19:17:50|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|0
1729538280000|2024-10-21 19:18:00|||||||||1
1729538290000|2024-10-21 19:18:10|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|2
1729538300000|2024-10-21 19:18:20|43884.3|43864.3|43883.3|43863.3|43884.8|43864.8|43883.3|43863.3|1
1729538350000|2024-10-21 19:19:10|43885.8|43865.8|43883.3|43863.3|43885.8|43865.8|43883.3|43863.3|2
1729538380000|2024-10-21 19:19:40|43884.8|43864.8|43888.3|43868.3|43888.3|43868.3|43884.8|43864.8|2
1729538400000|2024-10-21 19:20:00|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|1
1729538420000|2024-10-21 19:20:20|43885.8|43865.8|43885.8|43865.8|43888.3|43868.3|43885.8|43865.8|1
1729538430000|2024-10-21 19:20:30|43885.3|43865.3|43885.8|43865.8|43886.8|43866.8|43885.3|43865.3|1
1729538440000|2024-10-21 19:20:40|43886.8|43866.8|43883.3|43863.3|43886.8|43866.8|43883.3|43863.3|0
1729538460000|2024-10-21 19:21:00|43884.3|43864.3|43884.3|43864.3|43885.3|43865.3|43884.3|43864.3|23
1729538470000|2024-10-21 19:21:10|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|1
1729538480000|2024-10-21 19:21:20|43886.8|43866.8|43889.3|43869.3|43890.3|43870.3|43886.8|43866.8|3
1729538490000|2024-10-21 19:21:30|43891.8|43871.8|43894.3|43874.3|43894.3|43874.3|43891.8|43871.8|0
1729538510000|2024-10-21 19:21:50|43893.3|43873.3|43894.3|43874.3|43894.3|43874.3|43893.3|43873.3|1
1729538520000|2024-10-21 19:22:00|43893.3|43873.3|43891.8|43871.8|43893.3|43873.3|43891.8|43871.8|0
1729538530000|2024-10-21 19:22:10|||||||||2
1729538570000|2024-10-21 19:22:50|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|0
1729538580000|2024-10-21 19:23:00|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|2
1729538630000|2024-10-21 19:23:50|||||||||3
1729538650000|2024-10-21 19:24:10|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|1
1729538680000|2024-10-21 19:24:40|43889.3|43869.3|43890.3|43870.3|43890.3|43870.3|43889.3|43869.3|1
1729538690000|2024-10-21 19:24:50|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|1
1729538700000|2024-10-21 19:25:00|43892.8|43872.8|43894.3|43874.3|43894.3|43874.3|43892.8|43872.8|0
1729538720000|2024-10-21 19:25:20|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|1
1729538740000|2024-10-21 19:25:40|43894.3|43874.3|43895.8|43875.8|43896.8|43876.8|43894.3|43874.3|2
1729538760000|2024-10-21 19:26:00|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|1
1729538830000|2024-10-21 19:27:10|43893.3|43873.3|43891.8|43871.8|43893.3|43873.3|43891.8|43871.8|4
1729538850000|2024-10-21 19:27:30|43890.3|43870.3|43889.3|43869.3|43890.3|43870.3|43889.3|43869.3|1
1729538860000|2024-10-21 19:27:40|43887.8|43867.8|43886.8|43866.8|43887.8|43867.8|43886.8|43866.8|1
1729538880000|2024-10-21 19:28:00|43887.8|43867.8|43888.3|43868.3|43888.3|43868.3|43886.8|43866.8|1
1729538890000|2024-10-21 19:28:10|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1729538910000|2024-10-21 19:28:30|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|11
1729538920000|2024-10-21 19:28:40|43888.3|43868.3|43889.3|43869.3|43889.3|43869.3|43888.3|43868.3|1
1729538960000|2024-10-21 19:29:20|43888.3|43868.3|43889.3|43869.3|43889.3|43869.3|43888.3|43868.3|0
1729538970000|2024-10-21 19:29:30|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|1
1729538980000|2024-10-21 19:29:40|||||||||1
1729538990000|2024-10-21 19:29:50|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|1
1729539000000|2024-10-21 19:30:00|43887.8|43867.8|43889.3|43869.3|43889.3|43869.3|43887.8|43867.8|5
1729539020000|2024-10-21 19:30:20|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|5
1729539030000|2024-10-21 19:30:30|43889.9|43869.9|43890.8|43870.8|43890.8|43870.8|43889.3|43869.3|0
1729539040000|2024-10-21 19:30:40|43889.9|43869.9|43886.8|43866.8|43890.8|43870.8|43885.8|43865.8|9
1729539060000|2024-10-21 19:31:00|43885.3|43865.3|43886.8|43866.8|43886.8|43866.8|43884.3|43864.3|1
1729539080000|2024-10-21 19:31:20|43885.8|43865.8|43884.3|43864.3|43885.8|43865.8|43884.3|43864.3|1
1729539090000|2024-10-21 19:31:30|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|4
1729539100000|2024-10-21 19:31:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|0
1729539120000|2024-10-21 19:32:00|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|0
1729539130000|2024-10-21 19:32:10|43881.4|43861.4|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|0
1729539140000|2024-10-21 19:32:20|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|0
1729539150000|2024-10-21 19:32:30|43879.9|43859.9|43878.3|43858.3|43879.9|43859.9|43878.3|43858.3|4
1729539160000|2024-10-21 19:32:40|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|2
1729539170000|2024-10-21 19:32:50|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|0
1729539180000|2024-10-21 19:33:00|43876.8|43856.8|43878.3|43858.3|43878.3|43858.3|43876.8|43856.8|4
1729539190000|2024-10-21 19:33:10|43877.4|43857.4|43878.3|43858.3|43878.3|43858.3|43875.8|43855.8|0
1729539200000|2024-10-21 19:33:20|43877.4|43857.4|43878.4|43858.4|43878.4|43858.4|43875.8|43855.8|0
1729539210000|2024-10-21 19:33:30|||||||||2
1729539220000|2024-10-21 19:33:40|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|1
1729539230000|2024-10-21 19:33:50|43883.4|43863.4|43883.4|43863.4|43884.9|43864.9|43883.4|43863.4|1
1729539240000|2024-10-21 19:34:00|43882.4|43862.4|43879.9|43859.9|43882.4|43862.4|43879.9|43859.9|1
1729539280000|2024-10-21 19:34:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|1
1729539320000|2024-10-21 19:35:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|0
1729539330000|2024-10-21 19:35:30|43882.4|43862.4|43883.4|43863.4|43883.4|43863.4|43882.4|43862.4|0
1729539340000|2024-10-21 19:35:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|1
1729539360000|2024-10-21 19:36:00|43883.4|43863.4|43882.4|43862.4|43883.4|43863.4|43882.4|43862.4|0
1729539370000|2024-10-21 19:36:10|43878.4|43858.4|43882.4|43862.4|43882.4|43862.4|43878.4|43858.4|0
1729539380000|2024-10-21 19:36:20|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43878.4|43858.4|0
1729539390000|2024-10-21 19:36:30|43882.4|43862.4|43878.4|43858.4|43882.4|43862.4|43878.4|43858.4|0
1729539400000|2024-10-21 19:36:40|43877.4|43857.4|43879.9|43859.9|43879.9|43859.9|43877.4|43857.4|0
1729539420000|2024-10-21 19:37:00|43878.4|43858.4|43878.4|43858.4|43879.9|43859.9|43878.4|43858.4|0
1729539430000|2024-10-21 19:37:10|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|3
1729539440000|2024-10-21 19:37:20|43878.4|43858.4|43877.4|43857.4|43878.4|43858.4|43877.4|43857.4|0
1729539460000|2024-10-21 19:37:40|||||||||1
1729539470000|2024-10-21 19:37:50|43878.4|43858.4|43878.4|43858.4|43879.9|43859.9|43878.4|43858.4|2
1729539480000|2024-10-21 19:38:00|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|0
1729539490000|2024-10-21 19:38:10|43875.9|43855.9|43877.4|43857.4|43877.4|43857.4|43875.9|43855.9|0
1729539500000|2024-10-21 19:38:20|43875.9|43855.9|43875.9|43855.9|43877.4|43857.4|43875.9|43855.9|0
1729539510000|2024-10-21 19:38:30|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43875.9|43855.9|0
1729539520000|2024-10-21 19:38:40|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|2
1729539540000|2024-10-21 19:39:00|43879.9|43859.9|43878.4|43858.4|43879.9|43859.9|43878.4|43858.4|0
1729539550000|2024-10-21 19:39:10|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|1
1729539580000|2024-10-21 19:39:40|43875.9|43855.9|43877.4|43857.4|43877.4|43857.4|43874.9|43854.9|2
1729539610000|2024-10-21 19:40:10|43878.4|43858.4|43877.4|43857.4|43878.4|43858.4|43877.4|43857.4|0
1729539620000|2024-10-21 19:40:20|43878.4|43858.4|43888.4|43868.4|43888.4|43868.4|43878.4|43858.4|24
1729539640000|2024-10-21 19:40:40|||||||||2
1729539660000|2024-10-21 19:41:00|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43888.4|43868.4|1
1729539670000|2024-10-21 19:41:10|43888.4|43868.4|43889.4|43869.4|43889.4|43869.4|43888.4|43868.4|0
1729539680000|2024-10-21 19:41:20|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|0
1729539730000|2024-10-21 19:42:10|43889.4|43869.4|43890.9|43870.9|43890.9|43870.9|43889.4|43869.4|3
1729539740000|2024-10-21 19:42:20|43893.4|43873.4|43893.4|43873.4|43893.4|43873.4|43893.4|43873.4|1
1729539760000|2024-10-21 19:42:40|||||||||1
1729539780000|2024-10-21 19:43:00|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|1
1729539790000|2024-10-21 19:43:10|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|2
1729539800000|2024-10-21 19:43:20|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|1
1729539810000|2024-10-21 19:43:30|43899.4|43879.4|43902.4|43882.4|43902.4|43882.4|43899.4|43879.4|0
1729539820000|2024-10-21 19:43:40|||||||||3
1729539840000|2024-10-21 19:44:00|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|0
1729539870000|2024-10-21 19:44:30|43902.4|43882.4|43898.4|43878.4|43902.4|43882.4|43898.4|43878.4|4
1729539890000|2024-10-21 19:44:50|43895.9|43875.9|43894.4|43874.4|43895.9|43875.9|43894.4|43874.4|2
1729539920000|2024-10-21 19:45:20|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|11
1729539950000|2024-10-21 19:45:50|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|1
1729539990000|2024-10-21 19:46:30|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|3
1729540020000|2024-10-21 19:47:00|43899.4|43879.4|43901.9|43881.9|43901.9|43881.9|43899.4|43879.4|1
1729540030000|2024-10-21 19:47:10|43903.4|43883.4|43898.4|43878.4|43903.4|43883.4|43898.4|43878.4|2
1729540050000|2024-10-21 19:47:30|||||||||1
1729540060000|2024-10-21 19:47:40|||||||||1
1729540080000|2024-10-21 19:48:00|43899.4|43879.4|43903.4|43883.4|43903.4|43883.4|43899.4|43879.4|2
1729540130000|2024-10-21 19:48:50|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|0
1729540140000|2024-10-21 19:49:00|43903.4|43883.4|43905.4|43885.4|43905.4|43885.4|43903.4|43883.4|14
1729540150000|2024-10-21 19:49:10|43906.4|43886.4|43906.4|43886.4|43907.3|43887.3|43906.4|43886.4|4
1729540160000|2024-10-21 19:49:20|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|2
1729540170000|2024-10-21 19:49:30|43908.9|43888.9|43909.4|43889.4|43910.4|43890.4|43908.9|43888.9|1
1729540180000|2024-10-21 19:49:40|43907.9|43887.9|43905.4|43885.4|43907.9|43887.9|43905.4|43885.4|0
1729540210000|2024-10-21 19:50:10|43906.4|43886.4|43910.4|43890.4|43910.4|43890.4|43905.4|43885.4|3
1729540220000|2024-10-21 19:50:20|||||||||2
1729540240000|2024-10-21 19:50:40|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|0
1729540260000|2024-10-21 19:51:00|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|0
1729540270000|2024-10-21 19:51:10|||||||||1
1729540280000|2024-10-21 19:51:20|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|7
1729540290000|2024-10-21 19:51:30|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|1
1729540300000|2024-10-21 19:51:40|43913.4|43893.4|43910.4|43890.4|43913.4|43893.4|43910.4|43890.4|0
1729540310000|2024-10-21 19:51:50|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|1
1729540320000|2024-10-21 19:52:00|43915.4|43895.4|43916.4|43896.4|43916.4|43896.4|43915.4|43895.4|2
1729540330000|2024-10-21 19:52:10|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|0
1729540340000|2024-10-21 19:52:20|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|2
1729540360000|2024-10-21 19:52:40|43917.9|43897.9|43918.9|43898.9|43918.9|43898.9|43917.9|43897.9|2
1729540370000|2024-10-21 19:52:50|43919.9|43899.9|43921.4|43901.4|43921.4|43901.4|43919.9|43899.9|2
1729540380000|2024-10-21 19:53:00|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|0
1729540390000|2024-10-21 19:53:10|43923.9|43903.9|43925.4|43905.4|43925.4|43905.4|43923.9|43903.9|7
1729540420000|2024-10-21 19:53:40|43931.4|43911.4|43935.4|43915.4|43936.4|43916.4|43931.4|43911.4|12
1729540430000|2024-10-21 19:53:50|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|4
1729540460000|2024-10-21 19:54:20|||||||||1
1729540470000|2024-10-21 19:54:30|43933.9|43913.9|43933.9|43913.9|43933.9|43913.9|43933.9|43913.9|0
1729540480000|2024-10-21 19:54:40|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|3
1729540490000|2024-10-21 19:54:50|43932.9|43912.9|43936.4|43916.4|43936.4|43916.4|43932.9|43912.9|17
1729540500000|2024-10-21 19:55:00|43935.4|43915.4|43932.9|43912.9|43935.4|43915.4|43932.9|43912.9|13
1729540510000|2024-10-21 19:55:10|43931.4|43911.4|43928.9|43908.9|43931.4|43911.4|43928.9|43908.9|2
1729540520000|2024-10-21 19:55:20|43930.4|43910.4|43931.4|43911.4|43931.4|43911.4|43928.9|43908.9|0
1729540530000|2024-10-21 19:55:30|43928.9|43908.9|43928.9|43908.9|43928.9|43908.9|43928.9|43908.9|1
1729540540000|2024-10-21 19:55:40|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43926.4|43906.4|2
1729540560000|2024-10-21 19:56:00|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|0
1729540570000|2024-10-21 19:56:10|43928.4|43908.4|43930.4|43910.4|43930.4|43910.4|43928.4|43908.4|2
1729540600000|2024-10-21 19:56:40|||||||||1
1729540620000|2024-10-21 19:57:00|||||||||3
1729540650000|2024-10-21 19:57:30|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|2
1729540660000|2024-10-21 19:57:40|43930.4|43910.4|43930.4|43910.4|43931.9|43911.9|43930.4|43910.4|5
1729540680000|2024-10-21 19:58:00|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|0
1729540690000|2024-10-21 19:58:10|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|0
1729540700000|2024-10-21 19:58:20|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|3
1729540710000|2024-10-21 19:58:30|43930.4|43910.4|43929.4|43909.4|43930.4|43910.4|43929.4|43909.4|3
1729540720000|2024-10-21 19:58:40|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|1
1729540730000|2024-10-21 19:58:50|43929.4|43909.4|43926.9|43906.9|43929.4|43909.4|43926.9|43906.9|2
1729540740000|2024-10-21 19:59:00|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|1
1729540750000|2024-10-21 19:59:10|43924.4|43904.4|43921.9|43901.9|43924.4|43904.4|43921.9|43901.9|3
1729540760000|2024-10-21 19:59:20|43924.4|43904.4|43925.4|43905.4|43925.4|43905.4|43924.4|43904.4|4
1729540770000|2024-10-21 19:59:30|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43925.4|43905.4|2
1729540780000|2024-10-21 19:59:40|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|0
1729540790000|2024-10-21 19:59:50|43928.9|43908.9|43933.4|43913.4|43933.4|43913.4|43928.9|43908.9|7
1729540800000|2024-10-21 20:00:00|43930.4|43910.4|43920.4|43900.4|43930.4|43910.4|43917.9|43897.9|13
1729540810000|2024-10-21 20:00:10|43919.4|43899.4|43919.4|43899.4|43920.4|43900.4|43917.9|43897.9|1
1729540820000|2024-10-21 20:00:20|43916.9|43896.9|43916.9|43896.9|43916.9|43896.9|43916.9|43896.9|1
1729540830000|2024-10-21 20:00:30|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|2
1729540840000|2024-10-21 20:00:40|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|0
1729540850000|2024-10-21 20:00:50|43921.9|43901.9|43920.4|43900.4|43921.9|43901.9|43920.4|43900.4|0
1729540860000|2024-10-21 20:01:00|43919.4|43899.4|43921.9|43901.9|43921.9|43901.9|43919.4|43899.4|3
1729540880000|2024-10-21 20:01:20|43923.5|43903.5|43924.4|43904.4|43924.4|43904.4|43923.5|43903.5|7
1729540890000|2024-10-21 20:01:30|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|1
1729540900000|2024-10-21 20:01:40|43921.9|43901.9|43920.4|43900.4|43921.9|43901.9|43920.4|43900.4|0
1729540910000|2024-10-21 20:01:50|||||||||2
1729540920000|2024-10-21 20:02:00|43919.4|43899.4|43917.9|43897.9|43919.4|43899.4|43916.9|43896.9|6
1729540930000|2024-10-21 20:02:10|43919.4|43899.4|43923.5|43903.5|43923.5|43903.5|43919.4|43899.4|1
1729540950000|2024-10-21 20:02:30|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|1
1729540960000|2024-10-21 20:02:40|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|0
1729540970000|2024-10-21 20:02:50|||||||||2
1729541000000|2024-10-21 20:03:20|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|13
1729541010000|2024-10-21 20:03:30|43929.4|43909.4|43927.9|43907.9|43929.4|43909.4|43927.9|43907.9|4
1729541020000|2024-10-21 20:03:40|||||||||2
1729541040000|2024-10-21 20:04:00|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|2
1729541060000|2024-10-21 20:04:20|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|0
1729541070000|2024-10-21 20:04:30|43929.4|43909.4|43930.4|43910.4|43930.4|43910.4|43929.4|43909.4|0
1729541090000|2024-10-21 20:04:50|43929.4|43909.4|43930.4|43910.4|43930.4|43910.4|43929.4|43909.4|0
1729541110000|2024-10-21 20:05:10|43932.9|43912.9|43931.4|43911.4|43932.9|43912.9|43931.4|43911.4|3
1729541120000|2024-10-21 20:05:20|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|0
1729541130000|2024-10-21 20:05:30|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|1
1729541160000|2024-10-21 20:06:00|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|0
1729541230000|2024-10-21 20:07:10|||||||||2
1729541240000|2024-10-21 20:07:20|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|0
1729541250000|2024-10-21 20:07:30|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|1
1729541260000|2024-10-21 20:07:40|43932.9|43912.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1729541340000|2024-10-21 20:09:00|||||||||1
1729541370000|2024-10-21 20:09:30|43936.4|43916.4|43935.4|43915.4|43936.4|43916.4|43935.4|43915.4|0
1729541380000|2024-10-21 20:09:40|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|4
1729541440000|2024-10-21 20:10:40|||||||||1
1729541450000|2024-10-21 20:10:50|||||||||4
1729541460000|2024-10-21 20:11:00|43940.5|43920.5|43938|43918|43940.5|43920.5|43938|43918|2
1729541470000|2024-10-21 20:11:10|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|1
1729541500000|2024-10-21 20:11:40|||||||||1
1729541570000|2024-10-21 20:12:50|||||||||1
1729541600000|2024-10-21 20:13:20|||||||||1
1729541610000|2024-10-21 20:13:30|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|0
1729541650000|2024-10-21 20:14:10|43938|43918|43938|43918|43938|43918|43936.4|43916.4|3
1729541660000|2024-10-21 20:14:20|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|1
1729541670000|2024-10-21 20:14:30|43938|43918|43938|43918|43938|43918|43938|43918|0
1729541680000|2024-10-21 20:14:40|43936.4|43916.4|43935.5|43915.5|43936.4|43916.4|43935.5|43915.5|1
1729541770000|2024-10-21 20:16:10|||||||||1
1729541790000|2024-10-21 20:16:30|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|1
1729541830000|2024-10-21 20:17:10|43929|43909|43927.4|43907.4|43929|43909|43927.4|43907.4|0
1729541880000|2024-10-21 20:18:00|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|1
1729541900000|2024-10-21 20:18:20|||||||||3
1729541910000|2024-10-21 20:18:30|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|10
1729541920000|2024-10-21 20:18:40|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|25
1729541930000|2024-10-21 20:18:50|43918.5|43898.5|43913.5|43893.5|43918.5|43898.5|43913.5|43893.5|29
1729541940000|2024-10-21 20:19:00|||||||||9
1729541950000|2024-10-21 20:19:10|43916|43896|43918.5|43898.5|43918.5|43898.5|43916|43896|1
1729541990000|2024-10-21 20:19:50|||||||||1
1729542040000|2024-10-21 20:20:40|43920|43900|43918.5|43898.5|43920|43900|43918.5|43898.5|0
1729542060000|2024-10-21 20:21:00|||||||||1
1729542120000|2024-10-21 20:22:00|||||||||1
1729542140000|2024-10-21 20:22:20|43916.6|43896.6|43915|43895|43916.6|43896.6|43915|43895|28
1729542150000|2024-10-21 20:22:30|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|10
1729542160000|2024-10-21 20:22:40|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|3
1729542180000|2024-10-21 20:23:00|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|43917.6|43897.6|3
1729542200000|2024-10-21 20:23:20|||||||||1
1729542260000|2024-10-21 20:24:20|43916|43896|43916|43896|43916|43896|43916|43896|0
1729542270000|2024-10-21 20:24:30|43914.5|43894.5|43913.5|43893.5|43914.5|43894.5|43913.5|43893.5|1
1729542290000|2024-10-21 20:24:50|43914.5|43894.5|43916|43896|43916|43896|43914.5|43894.5|2
1729542300000|2024-10-21 20:25:00|43917|43897|43918.5|43898.5|43918.5|43898.5|43917|43897|1
1729542360000|2024-10-21 20:26:00|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|2
1729542380000|2024-10-21 20:26:20|||||||||1
1729542390000|2024-10-21 20:26:30|43921|43901|43918.5|43898.5|43921|43901|43918.5|43898.5|0
1729542410000|2024-10-21 20:26:50|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|0
1729542440000|2024-10-21 20:27:20|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|0
1729542480000|2024-10-21 20:28:00|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|0
1729542540000|2024-10-21 20:29:00|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|2
1729542560000|2024-10-21 20:29:20|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|0
1729542650000|2024-10-21 20:30:50|43919.5|43899.5|43919.5|43899.5|43923.6|43903.6|43918.6|43898.6|5
1729542670000|2024-10-21 20:31:10|43918.6|43898.6|43919.5|43899.5|43919.5|43899.5|43918.6|43898.6|1
1729542730000|2024-10-21 20:32:10|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|0
1729542750000|2024-10-21 20:32:30|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|1
1729542760000|2024-10-21 20:32:40|43918.6|43898.6|43919.5|43899.5|43919.5|43899.5|43918.6|43898.6|0
1729542770000|2024-10-21 20:32:50|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|0
1729542780000|2024-10-21 20:33:00|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1729542790000|2024-10-21 20:33:10|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|43922.1|43902.1|0
1729542810000|2024-10-21 20:33:30|43923.6|43903.6|43922.1|43902.1|43923.6|43903.6|43922.1|43902.1|0
1729542860000|2024-10-21 20:34:20|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|0
1729542880000|2024-10-21 20:34:40|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|5
1729542900000|2024-10-21 20:35:00|||||||||1
1729542920000|2024-10-21 20:35:20|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|8
1729542970000|2024-10-21 20:36:10|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|0
1729543000000|2024-10-21 20:36:40|43914.6|43894.6|43913.6|43893.6|43914.6|43894.6|43913.6|43893.6|2
1729543090000|2024-10-21 20:38:10|||||||||1
1729543150000|2024-10-21 20:39:10|||||||||1
1729543160000|2024-10-21 20:39:20|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|0
1729543170000|2024-10-21 20:39:30|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|0
1729543250000|2024-10-21 20:40:50|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|0
1729543260000|2024-10-21 20:41:00|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|0
1729543320000|2024-10-21 20:42:00|||||||||1
1729543360000|2024-10-21 20:42:40|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|3
1729543380000|2024-10-21 20:43:00|43911.1|43891.1|43909.6|43889.6|43911.1|43891.1|43908.6|43888.6|4
1729543400000|2024-10-21 20:43:20|||||||||3
1729543440000|2024-10-21 20:44:00|43908.6|43888.6|43908.6|43888.6|43909.6|43889.6|43908.6|43888.6|0
1729543460000|2024-10-21 20:44:20|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|0
1729543470000|2024-10-21 20:44:30|43908.6|43888.6|43907.1|43887.1|43908.6|43888.6|43907.1|43887.1|0
1729543480000|2024-10-21 20:44:40|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|1
1729543510000|2024-10-21 20:45:10|43907.1|43887.1|43908.6|43888.6|43908.6|43888.6|43907.1|43887.1|0
1729543530000|2024-10-21 20:45:30|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|0
1729543560000|2024-10-21 20:46:00|43909.6|43889.6|43908.6|43888.6|43909.6|43889.6|43908.6|43888.6|0
1729543570000|2024-10-21 20:46:10|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|0
1729543610000|2024-10-21 20:46:50|||||||||3
1729543620000|2024-10-21 20:47:00|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|1
1729543630000|2024-10-21 20:47:10|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|0
1729543700000|2024-10-21 20:48:20|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1729543800000|2024-10-21 20:50:00|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|5
1729543810000|2024-10-21 20:50:10|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1729543830000|2024-10-21 20:50:30|43904.1|43884.1|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|1
1729543840000|2024-10-21 20:50:40|43900.6|43880.6|43893.1|43873.1|43900.6|43880.6|43893.1|43873.1|6
1729543850000|2024-10-21 20:50:50|43891.6|43871.6|43890.6|43870.6|43891.6|43871.6|43890.6|43870.6|4
1729543860000|2024-10-21 20:51:00|43891.6|43871.6|43894.1|43874.1|43894.1|43874.1|43891.6|43871.6|5
1729543900000|2024-10-21 20:51:40|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43894.1|43874.1|2
1729543910000|2024-10-21 20:51:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|6
1729543920000|2024-10-21 20:52:00|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|1
1729543930000|2024-10-21 20:52:10|43894.1|43874.1|43893.1|43873.1|43894.1|43874.1|43893.1|43873.1|1
1729543940000|2024-10-21 20:52:20|||||||||1
1729543960000|2024-10-21 20:52:40|43894.6|43874.6|43893.1|43873.1|43894.6|43874.6|43893.1|43873.1|3
1729543980000|2024-10-21 20:53:00|43894.1|43874.1|43893.1|43873.1|43894.1|43874.1|43893.1|43873.1|3
1729543990000|2024-10-21 20:53:10|43892.1|43872.1|43890.6|43870.6|43892.1|43872.1|43890.6|43870.6|5
1729544060000|2024-10-21 20:54:20|||||||||8
1729544070000|2024-10-21 20:54:30|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|5
1729544080000|2024-10-21 20:54:40|43888.1|43868.1|43889.1|43869.1|43889.1|43869.1|43888.1|43868.1|1
1729544090000|2024-10-21 20:54:50|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|0
1729544100000|2024-10-21 20:55:00|43889.1|43869.1|43890.6|43870.6|43890.6|43870.6|43889.1|43869.1|7
1729544110000|2024-10-21 20:55:10|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1729544120000|2024-10-21 20:55:20|43890.6|43870.6|43886.6|43866.6|43890.6|43870.6|43886.6|43866.6|3
1729544150000|2024-10-21 20:55:50|43890.6|43870.6|43891.6|43871.6|43891.6|43871.6|43890.6|43870.6|5
1729544160000|2024-10-21 20:56:00|||||||||1
1729544180000|2024-10-21 20:56:20|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|0
1729544190000|2024-10-21 20:56:30|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|5
1729544210000|2024-10-21 20:56:50|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|3
1729544230000|2024-10-21 20:57:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1729544240000|2024-10-21 20:57:20|43900.1|43880.1|43905.6|43885.6|43905.6|43885.6|43900.1|43880.1|1
1729544260000|2024-10-21 20:57:40|||||||||2
1729544290000|2024-10-21 20:58:10|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|3
1729544300000|2024-10-21 20:58:20|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|5
1729544310000|2024-10-21 20:58:30|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|0
1729544320000|2024-10-21 20:58:40|43909.1|43889.1|43910.6|43890.6|43910.6|43890.6|43909.1|43889.1|0
1729544340000|2024-10-21 20:59:00|43913.1|43893.1|43910.6|43890.6|43913.1|43893.1|43910.6|43890.6|5
1729544350000|2024-10-21 20:59:10|43908.1|43888.1|43907.1|43887.1|43908.1|43888.1|43907.1|43887.1|3
1729544360000|2024-10-21 20:59:20|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|43907.1|43887.1|0
1729544380000|2024-10-21 20:59:40|||||||||1
1729544390000|2024-10-21 20:59:50|43907.1|43887.1|43908.1|43888.1|43908.1|43888.1|43907.1|43887.1|1
1729548010000|2024-10-21 22:00:10|43898.3|43878.3|43898.4|43878.4|43898.4|43878.4|43898.3|43878.3|0
1729548040000|2024-10-21 22:00:40|||||||||1
1729548050000|2024-10-21 22:00:50|||||||||1
1729548060000|2024-10-21 22:01:00|43899.9|43879.9|43898.4|43878.4|43899.9|43879.9|43898.4|43878.4|6
1729548120000|2024-10-21 22:02:00|43899.3|43879.3|43900.9|43880.9|43900.9|43880.9|43899.3|43879.3|0
1729548180000|2024-10-21 22:03:00|||||||||5
1729548230000|2024-10-21 22:03:50|43901.8|43881.8|43900.9|43880.9|43901.8|43881.8|43900.9|43880.9|1
1729548250000|2024-10-21 22:04:10|||||||||1
1729548270000|2024-10-21 22:04:30|||||||||1
1729548290000|2024-10-21 22:04:50|43901.8|43881.8|43903.4|43883.4|43903.4|43883.4|43901.8|43881.8|6
1729548300000|2024-10-21 22:05:00|43904.3|43884.3|43905.9|43885.9|43905.9|43885.9|43904.3|43884.3|0
1729548360000|2024-10-21 22:06:00|||||||||2
1729548370000|2024-10-21 22:06:10|||||||||2
1729548420000|2024-10-21 22:07:00|||||||||1
1729548450000|2024-10-21 22:07:30|||||||||7
1729548460000|2024-10-21 22:07:40|43903.4|43883.4|43900.9|43880.9|43904.9|43884.9|43900.9|43880.9|10
1729548480000|2024-10-21 22:08:00|43902.4|43882.4|43903.4|43883.4|43903.4|43883.4|43902.4|43882.4|4
1729548520000|2024-10-21 22:08:40|43904.9|43884.9|43905.9|43885.9|43905.9|43885.9|43903.4|43883.4|1
1729548530000|2024-10-21 22:08:50|||||||||7
1729548560000|2024-10-21 22:09:20|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|2
1729548590000|2024-10-21 22:09:50|||||||||3
1729548630000|2024-10-21 22:10:30|43902.4|43882.4|43900.9|43880.9|43902.4|43882.4|43900.9|43880.9|1
1729548640000|2024-10-21 22:10:40|||||||||1
1729548650000|2024-10-21 22:10:50|||||||||1
1729548680000|2024-10-21 22:11:20|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|1
1729548720000|2024-10-21 22:12:00|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|0
1729548770000|2024-10-21 22:12:50|||||||||2
1729548790000|2024-10-21 22:13:10|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|3
1729548830000|2024-10-21 22:13:50|43894.4|43874.4|43893.4|43873.4|43894.4|43874.4|43893.4|43873.4|3
1729548840000|2024-10-21 22:14:00|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|3
1729548860000|2024-10-21 22:14:20|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|0
1729548900000|2024-10-21 22:15:00|||||||||2
1729548910000|2024-10-21 22:15:10|43893.9|43873.9|43893.4|43873.4|43894.9|43874.9|43893.4|43873.4|5
1729548970000|2024-10-21 22:16:10|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|0
1729549010000|2024-10-21 22:16:50|||||||||1
1729549020000|2024-10-21 22:17:00|||||||||1
1729549130000|2024-10-21 22:18:50|||||||||2
1729549140000|2024-10-21 22:19:00|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|2
1729549170000|2024-10-21 22:19:30|43890.9|43870.9|43891.9|43871.9|43891.9|43871.9|43890.9|43870.9|1
1729549190000|2024-10-21 22:19:50|||||||||1
1729549200000|2024-10-21 22:20:00|43892.9|43872.9|43891.9|43871.9|43893.4|43873.4|43891.9|43871.9|0
1729549250000|2024-10-21 22:20:50|43890.9|43870.9|43891.9|43871.9|43891.9|43871.9|43890.9|43870.9|1
1729549260000|2024-10-21 22:21:00|43892.9|43872.9|43891.9|43871.9|43892.9|43872.9|43891.9|43871.9|1
1729549320000|2024-10-21 22:22:00|43890.9|43870.9|43891.9|43871.9|43891.9|43871.9|43890.9|43870.9|1
1729549380000|2024-10-21 22:23:00|43892.9|43872.9|43894.4|43874.4|43894.4|43874.4|43892.9|43872.9|1
1729549440000|2024-10-21 22:24:00|||||||||1
1729549490000|2024-10-21 22:24:50|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|5
1729549500000|2024-10-21 22:25:00|||||||||1
1729549510000|2024-10-21 22:25:10|||||||||1
1729549600000|2024-10-21 22:26:40|||||||||2
1729549610000|2024-10-21 22:26:50|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|1
1729549620000|2024-10-21 22:27:00|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|2
1729549640000|2024-10-21 22:27:20|||||||||8
1729549660000|2024-10-21 22:27:40|43896|43876|43898.5|43878.5|43898.5|43878.5|43896|43876|0
1729549680000|2024-10-21 22:28:00|43901|43881|43901|43881|43901|43881|43901|43881|1
1729549690000|2024-10-21 22:28:10|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|0
1729549730000|2024-10-21 22:28:50|||||||||2
1729549760000|2024-10-21 22:29:20|43904.4|43884.4|43902.5|43882.5|43904.4|43884.4|43902.5|43882.5|12
1729549770000|2024-10-21 22:29:30|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|1
1729549780000|2024-10-21 22:29:40|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|0
1729549790000|2024-10-21 22:29:50|43906|43886|43906|43886|43906|43886|43906|43886|0
1729549800000|2024-10-21 22:30:00|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|2
1729549830000|2024-10-21 22:30:30|43906|43886|43906|43886|43906|43886|43906|43886|2
1729549860000|2024-10-21 22:31:00|43906.9|43886.9|43906.9|43886.9|43908.5|43888.5|43906.9|43886.9|1
1729549870000|2024-10-21 22:31:10|43906|43886|43906|43886|43906|43886|43906|43886|5
1729549890000|2024-10-21 22:31:30|||||||||1
1729549950000|2024-10-21 22:32:30|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|1
1729550000000|2024-10-21 22:33:20|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|1
1729550030000|2024-10-21 22:33:50|||||||||1
1729550040000|2024-10-21 22:34:00|||||||||1
1729550060000|2024-10-21 22:34:20|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|43903.5|43883.5|1
1729550090000|2024-10-21 22:34:50|||||||||2
1729550120000|2024-10-21 22:35:20|||||||||1
1729550190000|2024-10-21 22:36:30|43901|43881|43897|43877|43901|43881|43897|43877|4
1729550200000|2024-10-21 22:36:40|43896|43876|43894.5|43874.5|43896|43876|43894.5|43874.5|0
1729550260000|2024-10-21 22:37:40|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|2
1729550280000|2024-10-21 22:38:00|43892|43872|43891|43871|43892|43872|43891|43871|0
1729550390000|2024-10-21 22:39:50|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|0
1729550400000|2024-10-21 22:40:00|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|1
1729550410000|2024-10-21 22:40:10|43892|43872|43892|43872|43892|43872|43892|43872|1
1729550440000|2024-10-21 22:40:40|43894.5|43874.5|43892|43872|43894.5|43874.5|43892|43872|1
1729550450000|2024-10-21 22:40:50|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|0
1729550610000|2024-10-21 22:43:30|43891|43871|43891|43871|43891|43871|43891|43871|3
1729550620000|2024-10-21 22:43:40|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|2
1729550630000|2024-10-21 22:43:50|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|0
1729550690000|2024-10-21 22:44:50|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|5
1729550730000|2024-10-21 22:45:30|43891|43871|43893|43873|43893|43873|43891|43871|5
1729550750000|2024-10-21 22:45:50|43892|43872|43893|43873|43893|43873|43892|43872|0
1729550760000|2024-10-21 22:46:00|43891|43871|43891|43871|43891|43871|43891|43871|2
1729550800000|2024-10-21 22:46:40|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|43892.5|43872.5|1
1729550930000|2024-10-21 22:48:50|43893.5|43873.5|43892.5|43872.5|43893.5|43873.5|43892.5|43872.5|1
1729550940000|2024-10-21 22:49:00|43891|43871|43891|43871|43891|43871|43891|43871|0
1729550950000|2024-10-21 22:49:10|43890|43870|43890|43870|43890|43870|43890|43870|0
1729550960000|2024-10-21 22:49:20|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|43890.1|43870.1|0
1729550990000|2024-10-21 22:49:50|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|3
1729551000000|2024-10-21 22:50:00|||||||||1
1729551020000|2024-10-21 22:50:20|||||||||1
1729551030000|2024-10-21 22:50:30|||||||||1
1729551100000|2024-10-21 22:51:40|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|0
1729551110000|2024-10-21 22:51:50|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|0
1729551130000|2024-10-21 22:52:10|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|0
1729551160000|2024-10-21 22:52:40|43890.1|43870.1|43891|43871|43891|43871|43890.1|43870.1|1
1729551170000|2024-10-21 22:52:50|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|0
1729551290000|2024-10-21 22:54:50|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|1
1729551300000|2024-10-21 22:55:00|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|0
1729551310000|2024-10-21 22:55:10|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|0
1729551380000|2024-10-21 22:56:20|43895.5|43875.5|43894.5|43874.5|43895.5|43875.5|43894.5|43874.5|0
1729551480000|2024-10-21 22:58:00|43896.1|43876.1|43895.1|43875.1|43896.1|43876.1|43895.1|43875.1|8
1729551500000|2024-10-21 22:58:20|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|1
1729551510000|2024-10-21 22:58:30|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|11
1729551520000|2024-10-21 22:58:40|||||||||3
1729551540000|2024-10-21 22:59:00|||||||||2
1729551600000|2024-10-21 23:00:00|43897|43877|43896.1|43876.1|43897|43877|43896.1|43876.1|2
1729551680000|2024-10-21 23:01:20|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|2
1729551730000|2024-10-21 23:02:10|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|0
1729551780000|2024-10-21 23:03:00|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43893.6|43873.6|0
1729551800000|2024-10-21 23:03:20|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|1
1729551860000|2024-10-21 23:04:20|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1729551880000|2024-10-21 23:04:40|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|6
1729551890000|2024-10-21 23:04:50|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|0
1729551900000|2024-10-21 23:05:00|||||||||1
1729551920000|2024-10-21 23:05:20|43891.1|43871.1|43890.1|43870.1|43891.1|43871.1|43890.1|43870.1|3
1729551930000|2024-10-21 23:05:30|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|0
1729551960000|2024-10-21 23:06:00|43891.6|43871.6|43889.6|43869.6|43891.6|43871.6|43888.6|43868.6|0
1729551970000|2024-10-21 23:06:10|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|0
1729551990000|2024-10-21 23:06:30|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|43889.6|43869.6|0
1729552020000|2024-10-21 23:07:00|43888.6|43868.6|43891.1|43871.1|43891.1|43871.1|43888.6|43868.6|2
1729552030000|2024-10-21 23:07:10|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|0
1729552040000|2024-10-21 23:07:20|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|0
1729552080000|2024-10-21 23:08:00|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|8
1729552140000|2024-10-21 23:09:00|||||||||1
1729552280000|2024-10-21 23:11:20|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|43892.1|43872.1|0
1729552290000|2024-10-21 23:11:30|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|0
1729552320000|2024-10-21 23:12:00|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|0
1729552380000|2024-10-21 23:13:00|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|1
1729552450000|2024-10-21 23:14:10|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1729552460000|2024-10-21 23:14:20|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|1
1729552480000|2024-10-21 23:14:40|43894.6|43874.6|43893.6|43873.6|43894.6|43874.6|43893.6|43873.6|0
1729552530000|2024-10-21 23:15:30|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|2
1729552570000|2024-10-21 23:16:10|||||||||1
1729552620000|2024-10-21 23:17:00|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|0
1729552630000|2024-10-21 23:17:10|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1729552660000|2024-10-21 23:17:40|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|1
1729552670000|2024-10-21 23:17:50|43896.6|43876.6|43898.1|43878.1|43898.1|43878.1|43895.6|43875.6|0
1729552680000|2024-10-21 23:18:00|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|43897.1|43877.1|0
1729552690000|2024-10-21 23:18:10|43895.6|43875.6|43895.6|43875.6|43896.6|43876.6|43895.6|43875.6|0
1729552710000|2024-10-21 23:18:30|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1729552940000|2024-10-21 23:22:20|43896.1|43876.1|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|1
1729552950000|2024-10-21 23:22:30|43899.6|43879.6|43898.6|43878.6|43899.6|43879.6|43898.6|43878.6|0
1729552960000|2024-10-21 23:22:40|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|0
1729552970000|2024-10-21 23:22:50|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1729552980000|2024-10-21 23:23:00|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|0
1729553030000|2024-10-21 23:23:50|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1729553050000|2024-10-21 23:24:10|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|0
1729553080000|2024-10-21 23:24:40|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|0
1729553100000|2024-10-21 23:25:00|43898.7|43878.7|43897.1|43877.1|43898.7|43878.7|43897.1|43877.1|0
1729553110000|2024-10-21 23:25:10|43895.6|43875.6|43894.6|43874.6|43895.6|43875.6|43894.6|43874.6|0
1729553190000|2024-10-21 23:26:30|||||||||1
1729553210000|2024-10-21 23:26:50|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|43899.6|43879.6|4
1729553290000|2024-10-21 23:28:10|||||||||2
1729553320000|2024-10-21 23:28:40|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|0
1729553340000|2024-10-21 23:29:00|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|0
1729553380000|2024-10-21 23:29:40|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|0
1729553400000|2024-10-21 23:30:00|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|3
1729553440000|2024-10-21 23:30:40|43896.2|43876.2|43893.1|43873.1|43896.2|43876.2|43893.1|43873.1|1
1729553490000|2024-10-21 23:31:30|43892.2|43872.2|43893.1|43873.1|43893.1|43873.1|43890.6|43870.6|4
1729553530000|2024-10-21 23:32:10|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|0
1729553540000|2024-10-21 23:32:20|43889.1|43869.1|43888.1|43868.1|43889.1|43869.1|43888.1|43868.1|0
1729553550000|2024-10-21 23:32:30|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|0
1729553630000|2024-10-21 23:33:50|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|0
1729553640000|2024-10-21 23:34:00|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|0
1729553660000|2024-10-21 23:34:20|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|0
1729553670000|2024-10-21 23:34:30|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|0
1729553700000|2024-10-21 23:35:00|43893.2|43873.2|43892.2|43872.2|43893.2|43873.2|43892.2|43872.2|0
1729553710000|2024-10-21 23:35:10|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|1
1729553790000|2024-10-21 23:36:30|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|5
1729553800000|2024-10-21 23:36:40|||||||||7
1729553870000|2024-10-21 23:37:50|||||||||2
1729553880000|2024-10-21 23:38:00|43891.6|43871.6|43890.7|43870.7|43891.6|43871.6|43890.7|43870.7|1
1729554000000|2024-10-21 23:40:00|43892.2|43872.2|43888.2|43868.2|43892.2|43872.2|43888.2|43868.2|5
1729554010000|2024-10-21 23:40:10|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|6
1729554040000|2024-10-21 23:40:40|||||||||1
1729554080000|2024-10-21 23:41:20|||||||||2
1729554100000|2024-10-21 23:41:40|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|2
1729554190000|2024-10-21 23:43:10|||||||||1
1729554270000|2024-10-21 23:44:30|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|0
1729554280000|2024-10-21 23:44:40|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|2
1729554290000|2024-10-21 23:44:50|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|11
1729554300000|2024-10-21 23:45:00|43884.7|43864.7|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|2
1729554310000|2024-10-21 23:45:10|43878.2|43858.2|43874.7|43854.7|43878.2|43858.2|43874.7|43854.7|5
1729554320000|2024-10-21 23:45:20|43872.2|43852.2|43873.2|43853.2|43874.7|43854.7|43872.2|43852.2|2
1729554330000|2024-10-21 23:45:30|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|6
1729554340000|2024-10-21 23:45:40|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|2
1729554390000|2024-10-21 23:46:30|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|0
1729554400000|2024-10-21 23:46:40|43874.7|43854.7|43873.2|43853.2|43874.7|43854.7|43873.2|43853.2|0
1729554420000|2024-10-21 23:47:00|43874.7|43854.7|43872.2|43852.2|43874.7|43854.7|43872.2|43852.2|3
1729554460000|2024-10-21 23:47:40|43873.7|43853.7|43874.7|43854.7|43874.7|43854.7|43873.7|43853.7|1
1729554470000|2024-10-21 23:47:50|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|0
1729554480000|2024-10-21 23:48:00|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|2
1729554670000|2024-10-21 23:51:10|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|1
1729554680000|2024-10-21 23:51:20|43879.7|43859.7|43878.8|43858.8|43879.7|43859.7|43878.8|43858.8|1
1729554710000|2024-10-21 23:51:50|43882.2|43862.2|43880.7|43860.7|43882.2|43862.2|43880.7|43860.7|1
1729554740000|2024-10-21 23:52:20|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|0
1729554780000|2024-10-21 23:53:00|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1729554800000|2024-10-21 23:53:20|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|1
1729554810000|2024-10-21 23:53:30|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|0
1729554820000|2024-10-21 23:53:40|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|0
1729554850000|2024-10-21 23:54:10|43873.8|43853.8|43872.2|43852.2|43873.8|43853.8|43872.2|43852.2|1
1729554880000|2024-10-21 23:54:40|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|8
1729554940000|2024-10-21 23:55:40|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|0
1729554970000|2024-10-21 23:56:10|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|0
1729554980000|2024-10-21 23:56:20|43866.3|43846.3|43864.8|43844.8|43867.8|43847.8|43864.8|43844.8|1
1729554990000|2024-10-21 23:56:30|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|5
1729555060000|2024-10-21 23:57:40|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|0
1729555100000|2024-10-21 23:58:20|||||||||4
1729555120000|2024-10-21 23:58:40|||||||||5
1729555130000|2024-10-21 23:58:50|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|0
1729555140000|2024-10-21 23:59:00|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|2
1729555160000|2024-10-21 23:59:20|||||||||1
1729555180000|2024-10-21 23:59:40|43874.8|43854.8|43876.3|43856.3|43876.3|43856.3|43874.8|43854.8|1
1729555200000|2024-10-22 00:00:00|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|7
1729555210000|2024-10-22 00:00:10|43876.3|43856.3|43868.8|43848.8|43877.3|43857.3|43867.8|43847.8|2
1729555220000|2024-10-22 00:00:20|43856.8|43836.8|43849.3|43829.3|43856.8|43836.8|43848.4|43828.4|8
1729555230000|2024-10-22 00:00:30|43848.4|43828.4|43844.8|43824.8|43849.3|43829.3|43842.3|43822.3|6
1729555240000|2024-10-22 00:00:40|43849.8|43829.8|43854.8|43834.8|43856.3|43836.3|43849.8|43829.8|7
1729555250000|2024-10-22 00:00:50|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|1
1729555260000|2024-10-22 00:01:00|43858.2|43838.2|43856.3|43836.3|43859.8|43839.8|43856.3|43836.3|2
1729555270000|2024-10-22 00:01:10|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|0
1729555280000|2024-10-22 00:01:20|43853.8|43833.8|43849.8|43829.8|43853.8|43833.8|43849.8|43829.8|1
1729555290000|2024-10-22 00:01:30|43848.2|43828.2|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|4
1729555310000|2024-10-22 00:01:50|||||||||2
1729555320000|2024-10-22 00:02:00|43850.7|43830.7|43849.8|43829.8|43853.8|43833.8|43849.8|43829.8|1
1729555330000|2024-10-22 00:02:10|43853.8|43833.8|43850.7|43830.7|43853.8|43833.8|43850.7|43830.7|2
1729555340000|2024-10-22 00:02:20|43849.8|43829.8|43850.8|43830.8|43850.8|43830.8|43849.8|43829.8|0
1729555350000|2024-10-22 00:02:30|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|0
1729555360000|2024-10-22 00:02:40|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|43850.8|43830.8|1
1729555370000|2024-10-22 00:02:50|43851.7|43831.7|43862.8|43842.8|43862.8|43842.8|43849.8|43829.8|6
1729555380000|2024-10-22 00:03:00|43863.8|43843.8|43866.3|43846.3|43867.8|43847.8|43863.8|43843.8|4
1729555390000|2024-10-22 00:03:10|43865.3|43845.3|43863.4|43843.4|43865.3|43845.3|43863.4|43843.4|0
1729555400000|2024-10-22 00:03:20|43861.8|43841.8|43863.8|43843.8|43863.8|43843.8|43861.8|43841.8|3
1729555410000|2024-10-22 00:03:30|43864.8|43844.8|43867.8|43847.8|43867.8|43847.8|43864.8|43844.8|2
1729555440000|2024-10-22 00:04:00|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|3
1729555450000|2024-10-22 00:04:10|43867.8|43847.8|43870.3|43850.3|43871.3|43851.3|43867.8|43847.8|1
1729555470000|2024-10-22 00:04:30|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|43868.8|43848.8|0
1729555480000|2024-10-22 00:04:40|43870.3|43850.3|43870.3|43850.3|43871.3|43851.3|43870.3|43850.3|0
1729555490000|2024-10-22 00:04:50|43868.8|43848.8|43866.3|43846.3|43868.8|43848.8|43866.3|43846.3|0
1729555500000|2024-10-22 00:05:00|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|9
1729555510000|2024-10-22 00:05:10|43866.3|43846.3|43866.3|43846.3|43866.3|43846.3|43865.3|43845.3|1
1729555540000|2024-10-22 00:05:40|43867.3|43847.3|43869.8|43849.8|43869.8|43849.8|43867.3|43847.3|4
1729555550000|2024-10-22 00:05:50|43868.8|43848.8|43871.3|43851.3|43871.3|43851.3|43868.8|43848.8|0
1729555560000|2024-10-22 00:06:00|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|1
1729555570000|2024-10-22 00:06:10|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|2
1729555590000|2024-10-22 00:06:30|43876.3|43856.3|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|3
1729555600000|2024-10-22 00:06:40|43879.8|43859.8|43880.8|43860.8|43880.8|43860.8|43879.8|43859.8|0
1729555610000|2024-10-22 00:06:50|43879.8|43859.8|43883.8|43863.8|43883.8|43863.8|43879.8|43859.8|2
1729555620000|2024-10-22 00:07:00|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43882.3|43862.3|1
1729555630000|2024-10-22 00:07:10|43883.8|43863.8|43884.8|43864.8|43884.8|43864.8|43883.8|43863.8|0
1729555640000|2024-10-22 00:07:20|43885.8|43865.8|43884.8|43864.8|43885.8|43865.8|43884.8|43864.8|0
1729555660000|2024-10-22 00:07:40|43885.8|43865.8|43890.8|43870.8|43890.8|43870.8|43885.8|43865.8|4
1729555670000|2024-10-22 00:07:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|1
1729555690000|2024-10-22 00:08:10|43888.3|43868.3|43888.8|43868.8|43889.8|43869.8|43888.3|43868.3|2
1729555700000|2024-10-22 00:08:20|43886.3|43866.3|43884.8|43864.8|43886.3|43866.3|43884.8|43864.8|3
1729555730000|2024-10-22 00:08:50|43887.3|43867.3|43888.8|43868.8|43888.8|43868.8|43887.3|43867.3|0
1729555760000|2024-10-22 00:09:20|43886.3|43866.3|43884.8|43864.8|43886.3|43866.3|43884.8|43864.8|0
1729555780000|2024-10-22 00:09:40|43887.3|43867.3|43887.8|43867.8|43888.8|43868.8|43887.3|43867.3|0
1729555790000|2024-10-22 00:09:50|43886.3|43866.3|43887.8|43867.8|43887.8|43867.8|43886.3|43866.3|1
1729555800000|2024-10-22 00:10:00|43886.9|43866.9|43885.9|43865.9|43886.9|43866.9|43885.3|43865.3|1
1729555810000|2024-10-22 00:10:10|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|2
1729555820000|2024-10-22 00:10:20|43887.8|43867.8|43889.4|43869.4|43889.4|43869.4|43887.8|43867.8|0
1729555840000|2024-10-22 00:10:40|43890.9|43870.9|43889.4|43869.4|43890.9|43870.9|43885.9|43865.9|2
1729555850000|2024-10-22 00:10:50|43890.9|43870.9|43886.9|43866.9|43890.9|43870.9|43886.9|43866.9|0
1729555860000|2024-10-22 00:11:00|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|0
1729555880000|2024-10-22 00:11:20|43886.3|43866.3|43889.4|43869.4|43889.4|43869.4|43885.3|43865.3|8
1729555890000|2024-10-22 00:11:30|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|3
1729555900000|2024-10-22 00:11:40|43890.4|43870.4|43888.8|43868.8|43890.4|43870.4|43888.8|43868.8|0
1729555910000|2024-10-22 00:11:50|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|1
1729555920000|2024-10-22 00:12:00|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|0
1729555930000|2024-10-22 00:12:10|43887.9|43867.9|43887.9|43867.9|43891.9|43871.9|43887.9|43867.9|1
1729555940000|2024-10-22 00:12:20|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|3
1729555950000|2024-10-22 00:12:30|43887.9|43867.9|43883.8|43863.8|43887.9|43867.9|43882.9|43862.9|1
1729555960000|2024-10-22 00:12:40|43882.9|43862.9|43886.9|43866.9|43886.9|43866.9|43882.9|43862.9|0
1729555970000|2024-10-22 00:12:50|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43884.4|43864.4|0
1729555980000|2024-10-22 00:13:00|43884.4|43864.4|43885.4|43865.4|43885.4|43865.4|43884.4|43864.4|0
1729555990000|2024-10-22 00:13:10|43884.4|43864.4|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|5
1729556000000|2024-10-22 00:13:20|43886.9|43866.9|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|4
1729556010000|2024-10-22 00:13:30|43885.4|43865.4|43884.4|43864.4|43885.4|43865.4|43884.4|43864.4|0
1729556020000|2024-10-22 00:13:40|||||||||2
1729556030000|2024-10-22 00:13:50|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|0
1729556040000|2024-10-22 00:14:00|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|1
1729556050000|2024-10-22 00:14:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1729556070000|2024-10-22 00:14:30|43882.4|43862.4|43884.4|43864.4|43885.4|43865.4|43882.4|43862.4|0
1729556090000|2024-10-22 00:14:50|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|0
1729556100000|2024-10-22 00:15:00|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|0
1729556110000|2024-10-22 00:15:10|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|0
1729556120000|2024-10-22 00:15:20|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43886.9|43866.9|5
1729556130000|2024-10-22 00:15:30|||||||||1
1729556140000|2024-10-22 00:15:40|43890.9|43870.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|0
1729556150000|2024-10-22 00:15:50|43890.4|43870.4|43893.4|43873.4|43893.4|43873.4|43889.4|43869.4|1
1729556160000|2024-10-22 00:16:00|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|0
1729556170000|2024-10-22 00:16:10|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|3
1729556180000|2024-10-22 00:16:20|43889.4|43869.4|43887.9|43867.9|43889.4|43869.4|43887.9|43867.9|0
1729556190000|2024-10-22 00:16:30|43889.4|43869.4|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|7
1729556200000|2024-10-22 00:16:40|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|0
1729556210000|2024-10-22 00:16:50|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|0
1729556220000|2024-10-22 00:17:00|43885.9|43865.9|43884.9|43864.9|43885.9|43865.9|43884.9|43864.9|0
1729556230000|2024-10-22 00:17:10|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|0
1729556240000|2024-10-22 00:17:20|43883.4|43863.4|43886.9|43866.9|43886.9|43866.9|43883.4|43863.4|4
1729556260000|2024-10-22 00:17:40|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|1
1729556270000|2024-10-22 00:17:50|43889.4|43869.4|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|0
1729556280000|2024-10-22 00:18:00|43888.4|43868.4|43890.9|43870.9|43890.9|43870.9|43888.4|43868.4|0
1729556290000|2024-10-22 00:18:10|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|0
1729556300000|2024-10-22 00:18:20|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|43890.9|43870.9|0
1729556320000|2024-10-22 00:18:40|43889.9|43869.9|43888.4|43868.4|43889.9|43869.9|43888.4|43868.4|0
1729556330000|2024-10-22 00:18:50|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|1
1729556340000|2024-10-22 00:19:00|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|0
1729556370000|2024-10-22 00:19:30|||||||||1
1729556380000|2024-10-22 00:19:40|43883.4|43863.4|43884.9|43864.9|43884.9|43864.9|43883.4|43863.4|0
1729556390000|2024-10-22 00:19:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|1
1729556400000|2024-10-22 00:20:00|43880.4|43860.4|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|1
1729556410000|2024-10-22 00:20:10|43878.4|43858.4|43882.5|43862.5|43882.5|43862.5|43878.4|43858.4|4
1729556420000|2024-10-22 00:20:20|43880.9|43860.9|43878.4|43858.4|43882.5|43862.5|43878.4|43858.4|1
1729556430000|2024-10-22 00:20:30|43880.9|43860.9|43880|43860|43880.9|43860.9|43880|43860|0
1729556440000|2024-10-22 00:20:40|43878.4|43858.4|43873.4|43853.4|43878.4|43858.4|43873.4|43853.4|3
1729556450000|2024-10-22 00:20:50|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|1
1729556460000|2024-10-22 00:21:00|43873.4|43853.4|43875|43855|43875|43855|43873.4|43853.4|5
1729556470000|2024-10-22 00:21:10|43876.5|43856.5|43880|43860|43880|43860|43876.5|43856.5|4
1729556480000|2024-10-22 00:21:20|43878.4|43858.4|43878.4|43858.4|43880.9|43860.9|43875.9|43855.9|4
1729556490000|2024-10-22 00:21:30|43880|43860|43880|43860|43880|43860|43880|43860|0
1729556500000|2024-10-22 00:21:40|43881.9|43861.9|43881.9|43861.9|43883.4|43863.4|43881.9|43861.9|4
1729556520000|2024-10-22 00:22:00|43883.4|43863.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|1
1729556530000|2024-10-22 00:22:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1729556540000|2024-10-22 00:22:20|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|1
1729556550000|2024-10-22 00:22:30|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|0
1729556560000|2024-10-22 00:22:40|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|0
1729556570000|2024-10-22 00:22:50|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|4
1729556580000|2024-10-22 00:23:00|43885|43865|43883.4|43863.4|43885.9|43865.9|43883.4|43863.4|1
1729556600000|2024-10-22 00:23:20|43887.5|43867.5|43886.9|43866.9|43888.4|43868.4|43886.9|43866.9|1
1729556610000|2024-10-22 00:23:30|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|43888.4|43868.4|0
1729556620000|2024-10-22 00:23:40|43886.9|43866.9|43890|43870|43891.5|43871.5|43886.9|43866.9|4
1729556630000|2024-10-22 00:23:50|43888.4|43868.4|43887.5|43867.5|43888.4|43868.4|43887.5|43867.5|0
1729556640000|2024-10-22 00:24:00|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|43885.9|43865.9|3
1729556650000|2024-10-22 00:24:10|43886.9|43866.9|43889.4|43869.4|43889.4|43869.4|43886.9|43866.9|2
1729556660000|2024-10-22 00:24:20|43890.9|43870.9|43892.5|43872.5|43892.5|43872.5|43890.9|43870.9|1
1729556670000|2024-10-22 00:24:30|43895|43875|43892.5|43872.5|43895|43875|43892.5|43872.5|6
1729556680000|2024-10-22 00:24:40|43890|43870|43892.5|43872.5|43892.5|43872.5|43890|43870|0
1729556690000|2024-10-22 00:24:50|43893.4|43873.4|43888.4|43868.4|43893.4|43873.4|43888.4|43868.4|1
1729556700000|2024-10-22 00:25:00|43886.9|43866.9|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|2
1729556710000|2024-10-22 00:25:10|||||||||5
1729556720000|2024-10-22 00:25:20|43881.9|43861.9|43880.9|43860.9|43881.9|43861.9|43880.9|43860.9|1
1729556730000|2024-10-22 00:25:30|43878.4|43858.4|43880.9|43860.9|43880.9|43860.9|43878.4|43858.4|0
1729556740000|2024-10-22 00:25:40|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|2
1729556780000|2024-10-22 00:26:20|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|0
1729556790000|2024-10-22 00:26:30|43891.9|43871.9|43897.5|43877.5|43897.5|43877.5|43891.9|43871.9|4
1729556800000|2024-10-22 00:26:40|43896|43876|43896|43876|43896|43876|43896|43876|0
1729556810000|2024-10-22 00:26:50|43897.5|43877.5|43901.9|43881.9|43901.9|43881.9|43897.5|43877.5|2
1729556820000|2024-10-22 00:27:00|43904.4|43884.4|43912.9|43892.9|43912.9|43892.9|43904.4|43884.4|2
1729556830000|2024-10-22 00:27:10|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|0
1729556840000|2024-10-22 00:27:20|43913.5|43893.5|43911.9|43891.9|43913.5|43893.5|43911.9|43891.9|7
1729556850000|2024-10-22 00:27:30|43910.4|43890.4|43907.9|43887.9|43910.4|43890.4|43907.9|43887.9|2
1729556860000|2024-10-22 00:27:40|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|0
1729556910000|2024-10-22 00:28:30|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|0
1729556920000|2024-10-22 00:28:40|43906.9|43886.9|43901.9|43881.9|43906.9|43886.9|43901.9|43881.9|3
1729556940000|2024-10-22 00:29:00|43901|43881|43901|43881|43901|43881|43901|43881|1
1729556950000|2024-10-22 00:29:10|43899.4|43879.4|43901|43881|43901|43881|43899.4|43879.4|0
1729556960000|2024-10-22 00:29:20|43899.4|43879.4|43896.9|43876.9|43899.4|43879.4|43896.9|43876.9|2
1729556990000|2024-10-22 00:29:50|||||||||1
1729557000000|2024-10-22 00:30:00|||||||||5
1729557010000|2024-10-22 00:30:10|43896|43876|43896|43876|43896|43876|43896|43876|0
1729557030000|2024-10-22 00:30:30|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|1
1729557050000|2024-10-22 00:30:50|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|0
1729557060000|2024-10-22 00:31:00|43901.9|43881.9|43901.9|43881.9|43903.9|43883.9|43901.9|43881.9|1
1729557090000|2024-10-22 00:31:30|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|0
1729557100000|2024-10-22 00:31:40|43896.9|43876.9|43893.5|43873.5|43896.9|43876.9|43893.5|43873.5|1
1729557110000|2024-10-22 00:31:50|43891|43871|43891|43871|43891|43871|43891|43871|0
1729557130000|2024-10-22 00:32:10|43890|43870|43888.5|43868.5|43890|43870|43888.5|43868.5|0
1729557150000|2024-10-22 00:32:30|43886|43866|43886|43866|43886|43866|43886|43866|1
1729557160000|2024-10-22 00:32:40|43884.5|43864.5|43881|43861|43884.5|43864.5|43881|43861|3
1729557170000|2024-10-22 00:32:50|||||||||1
1729557180000|2024-10-22 00:33:00|43882|43862|43882|43862|43882|43862|43881|43861|0
1729557190000|2024-10-22 00:33:10|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|0
1729557240000|2024-10-22 00:34:00|43882|43862|43883.5|43863.5|43883.5|43863.5|43882|43862|1
1729557250000|2024-10-22 00:34:10|43881|43861|43881|43861|43881|43861|43881|43861|0
1729557270000|2024-10-22 00:34:30|43882|43862|43886|43866|43886|43866|43882|43862|6
1729557290000|2024-10-22 00:34:50|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|0
1729557300000|2024-10-22 00:35:00|43882|43862|43878.5|43858.5|43882|43862|43878.5|43858.5|1
1729557310000|2024-10-22 00:35:10|43879.5|43859.5|43878.5|43858.5|43881|43861|43878.5|43858.5|3
1729557320000|2024-10-22 00:35:20|43879.5|43859.5|43878.5|43858.5|43881|43861|43878.5|43858.5|0
1729557330000|2024-10-22 00:35:30|43881|43861|43883.5|43863.5|43883.5|43863.5|43881|43861|0
1729557340000|2024-10-22 00:35:40|43881|43861|43881|43861|43883.5|43863.5|43881|43861|0
1729557360000|2024-10-22 00:36:00|43882|43862|43882|43862|43882|43862|43882|43862|0
1729557370000|2024-10-22 00:36:10|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|1
1729557380000|2024-10-22 00:36:20|||||||||1
1729557390000|2024-10-22 00:36:30|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|0
1729557410000|2024-10-22 00:36:50|43885.4|43865.4|43887|43867|43887|43867|43885.4|43865.4|1
1729557430000|2024-10-22 00:37:10|43888.5|43868.5|43887|43867|43889.5|43869.5|43887|43867|0
1729557440000|2024-10-22 00:37:20|43886|43866|43886|43866|43886|43866|43886|43866|0
1729557460000|2024-10-22 00:37:40|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|0
1729557500000|2024-10-22 00:38:20|43881|43861|43878.5|43858.5|43881|43861|43878.5|43858.5|1
1729557520000|2024-10-22 00:38:40|43876|43856|43876|43856|43876|43856|43876|43856|0
1729557540000|2024-10-22 00:39:00|43875.5|43855.5|43889.5|43869.5|43889.5|43869.5|43875.5|43855.5|29
1729557560000|2024-10-22 00:39:20|43888.5|43868.5|43892|43872|43892|43872|43888.5|43868.5|1
1729557570000|2024-10-22 00:39:30|43891|43871|43893.5|43873.5|43893.5|43873.5|43891|43871|4
1729557580000|2024-10-22 00:39:40|43891|43871|43891|43871|43891|43871|43891|43871|3
1729557600000|2024-10-22 00:40:00|43890|43870|43890|43870|43890|43870|43890|43870|1
1729557630000|2024-10-22 00:40:30|43887.5|43867.5|43881|43861|43887.5|43867.5|43881|43861|6
1729557660000|2024-10-22 00:41:00|43879.5|43859.5|43876|43856|43879.5|43859.5|43876|43856|1
1729557680000|2024-10-22 00:41:20|43874.5|43854.5|43862|43842|43874.5|43854.5|43862|43842|4
1729557690000|2024-10-22 00:41:30|43861|43841|43859.1|43839.1|43861|43841|43859.1|43839.1|1
1729557700000|2024-10-22 00:41:40|43860|43840|43859.1|43839.1|43860|43840|43859.1|43839.1|2
1729557710000|2024-10-22 00:41:50|43857.5|43837.5|43853.5|43833.5|43857.5|43837.5|43853.5|43833.5|10
1729557720000|2024-10-22 00:42:00|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|1
1729557750000|2024-10-22 00:42:30|43856|43836|43856|43836|43856|43836|43856|43836|0
1729557770000|2024-10-22 00:42:50|43861|43841|43861|43841|43861|43841|43861|43841|3
1729557780000|2024-10-22 00:43:00|43858|43838|43857|43837|43858|43838|43857|43837|1
1729557790000|2024-10-22 00:43:10|||||||||1
1729557810000|2024-10-22 00:43:30|43856|43836|43853.5|43833.5|43856|43836|43853.5|43833.5|0
1729557820000|2024-10-22 00:43:40|43852.5|43832.5|43847|43827|43852.5|43832.5|43847|43827|1
1729557830000|2024-10-22 00:43:50|43846|43826|43845|43825|43846|43826|43845|43825|0
1729557840000|2024-10-22 00:44:00|43842.5|43822.5|43845|43825|43845|43825|43842.5|43822.5|2
1729557850000|2024-10-22 00:44:10|43846|43826|43842|43822|43846|43826|43842|43822|0
1729557860000|2024-10-22 00:44:20|43841|43821|43841|43821|43841|43821|43841|43821|0
1729557870000|2024-10-22 00:44:30|43842|43822|43843.5|43823.5|43845|43825|43842|43822|3
1729557880000|2024-10-22 00:44:40|43845|43825|43843.5|43823.5|43846|43826|43841|43821|5
1729557890000|2024-10-22 00:44:50|43841|43821|43842|43822|43842|43822|43841|43821|0
1729557900000|2024-10-22 00:45:00|43843.5|43823.5|43842|43822|43843.5|43823.5|43841|43821|13
1729557910000|2024-10-22 00:45:10|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|43843.5|43823.5|0
1729557920000|2024-10-22 00:45:20|43842.5|43822.5|43841|43821|43842.5|43822.5|43841|43821|1
1729557930000|2024-10-22 00:45:30|||||||||2
1729557940000|2024-10-22 00:45:40|43843.5|43823.5|43841|43821|43843.5|43823.5|43841|43821|1
1729557950000|2024-10-22 00:45:50|43840|43820|43838.5|43818.5|43840|43820|43838.5|43818.5|3
1729557960000|2024-10-22 00:46:00|43839.5|43819.5|43841|43821|43841|43821|43839.5|43819.5|0
1729558010000|2024-10-22 00:46:50|43840|43820|43835|43815|43840|43820|43835|43815|10
1729558020000|2024-10-22 00:47:00|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|0
1729558030000|2024-10-22 00:47:10|43831|43811|43835.1|43815.1|43835.1|43815.1|43831|43811|2
1729558040000|2024-10-22 00:47:20|43834.1|43814.1|43833.5|43813.5|43834.1|43814.1|43831|43811|0
1729558050000|2024-10-22 00:47:30|43835.1|43815.1|43836|43816|43836|43816|43835.1|43815.1|0
1729558060000|2024-10-22 00:47:40|||||||||2
1729558080000|2024-10-22 00:48:00|||||||||1
1729558090000|2024-10-22 00:48:10|43837.6|43817.6|43836|43816|43837.6|43817.6|43836|43816|2
1729558100000|2024-10-22 00:48:20|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1729558110000|2024-10-22 00:48:30|43834.1|43814.1|43831|43811|43834.1|43814.1|43831|43811|2
1729558120000|2024-10-22 00:48:40|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|0
1729558130000|2024-10-22 00:48:50|43831|43811|43833|43813|43833|43813|43831|43811|10
1729558140000|2024-10-22 00:49:00|43832|43812|43836|43816|43836|43816|43832|43812|3
1729558160000|2024-10-22 00:49:20|43831|43811|43828.5|43808.5|43831|43811|43828.5|43808.5|18
1729558170000|2024-10-22 00:49:30|43829.5|43809.5|43826|43806|43830.1|43810.1|43826|43806|2
1729558180000|2024-10-22 00:49:40|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|0
1729558210000|2024-10-22 00:50:10|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1729558250000|2024-10-22 00:50:50|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|4
1729558260000|2024-10-22 00:51:00|43830.1|43810.1|43826|43806|43830.1|43810.1|43826|43806|0
1729558270000|2024-10-22 00:51:10|43828.5|43808.5|43830.1|43810.1|43830.1|43810.1|43828.5|43808.5|2
1729558290000|2024-10-22 00:51:30|||||||||1
1729558300000|2024-10-22 00:51:40|43831|43811|43831|43811|43831|43811|43831|43811|0
1729558310000|2024-10-22 00:51:50|||||||||1
1729558330000|2024-10-22 00:52:10|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|4
1729558350000|2024-10-22 00:52:30|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|2
1729558360000|2024-10-22 00:52:40|43830.1|43810.1|43829.1|43809.1|43830.1|43810.1|43829.1|43809.1|0
1729558380000|2024-10-22 00:53:00|43827.6|43807.6|43829.1|43809.1|43830.1|43810.1|43827.6|43807.6|0
1729558390000|2024-10-22 00:53:10|43827.6|43807.6|43830.1|43810.1|43830.1|43810.1|43827.6|43807.6|4
1729558400000|2024-10-22 00:53:20|43831|43811|43832.6|43812.6|43832.6|43812.6|43830.1|43810.1|0
1729558410000|2024-10-22 00:53:30|43833.6|43813.6|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|1
1729558420000|2024-10-22 00:53:40|43837|43817|43837|43817|43837|43817|43836.1|43816.1|0
1729558430000|2024-10-22 00:53:50|43836.1|43816.1|43836.1|43816.1|43837|43817|43836.1|43816.1|1
1729558440000|2024-10-22 00:54:00|43837|43817|43843.6|43823.6|43843.6|43823.6|43836.1|43816.1|2
1729558460000|2024-10-22 00:54:20|43844.5|43824.5|43846.1|43826.1|43846.1|43826.1|43844.5|43824.5|2
1729558470000|2024-10-22 00:54:30|||||||||1
1729558480000|2024-10-22 00:54:40|43847|43827|43852|43832|43852|43832|43847|43827|0
1729558490000|2024-10-22 00:54:50|43853.6|43833.6|43857.6|43837.6|43857.6|43837.6|43853.6|43833.6|1
1729558500000|2024-10-22 00:55:00|43860.1|43840.1|43856.1|43836.1|43860.1|43840.1|43856.1|43836.1|1
1729558510000|2024-10-22 00:55:10|43855.1|43835.1|43850.1|43830.1|43855.1|43835.1|43850.1|43830.1|3
1729558520000|2024-10-22 00:55:20|43849.1|43829.1|43846.1|43826.1|43849.1|43829.1|43846.1|43826.1|0
1729558550000|2024-10-22 00:55:50|43847.6|43827.6|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|0
1729558560000|2024-10-22 00:56:00|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|1
1729558570000|2024-10-22 00:56:10|||||||||2
1729558580000|2024-10-22 00:56:20|||||||||1
1729558590000|2024-10-22 00:56:30|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|2
1729558620000|2024-10-22 00:57:00|||||||||1
1729558630000|2024-10-22 00:57:10|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43845.1|43825.1|7
1729558660000|2024-10-22 00:57:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|1
1729558690000|2024-10-22 00:58:10|43847|43827|43846.1|43826.1|43847|43827|43846.1|43826.1|0
1729558700000|2024-10-22 00:58:20|43850.1|43830.1|43846.1|43826.1|43850.1|43830.1|43846.1|43826.1|2
1729558710000|2024-10-22 00:58:30|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|1
1729558730000|2024-10-22 00:58:50|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|1
1729558740000|2024-10-22 00:59:00|43848.6|43828.6|43858.6|43838.6|43860.1|43840.1|43848.6|43828.6|12
1729558750000|2024-10-22 00:59:10|43857.6|43837.6|43860.1|43840.1|43862.6|43842.6|43857.6|43837.6|4
1729558760000|2024-10-22 00:59:20|43861.1|43841.1|43857|43837|43861.1|43841.1|43856.1|43836.1|2
1729558770000|2024-10-22 00:59:30|43858.6|43838.6|43860.1|43840.1|43860.1|43840.1|43855.1|43835.1|9
1729558790000|2024-10-22 00:59:50|43862.6|43842.6|43865.1|43845.1|43865.1|43845.1|43862.6|43842.6|2
1729558800000|2024-10-22 01:00:00|43861.6|43841.6|43825.6|43805.6|43869.1|43849.1|43812.6|43792.6|57
1729558810000|2024-10-22 01:00:10|43826.6|43806.6|43850.1|43830.1|43858.1|43838.1|43826.6|43806.6|21
1729558820000|2024-10-22 01:00:20|43849.1|43829.1|43865.6|43845.6|43867.2|43847.2|43849.1|43829.1|12
1729558830000|2024-10-22 01:00:30|43864.7|43844.7|43864.1|43844.1|43864.7|43844.7|43858.1|43838.1|1
1729558840000|2024-10-22 01:00:40|43866.6|43846.6|43870.6|43850.6|43870.6|43850.6|43865.6|43845.6|4
1729558850000|2024-10-22 01:00:50|43869.1|43849.1|43868.1|43848.1|43873.1|43853.1|43868.1|43848.1|8
1729558860000|2024-10-22 01:01:00|43867.2|43847.2|43874.1|43854.1|43874.1|43854.1|43863.1|43843.1|9
1729558870000|2024-10-22 01:01:10|43873.1|43853.1|43863.1|43843.1|43874.1|43854.1|43863.1|43843.1|4
1729558880000|2024-10-22 01:01:20|43862.2|43842.2|43845.6|43825.6|43862.2|43842.2|43842.6|43822.6|8
1729558890000|2024-10-22 01:01:30|43844.1|43824.1|43861.6|43841.6|43861.6|43841.6|43844.1|43824.1|4
1729558900000|2024-10-22 01:01:40|43862.6|43842.6|43863.2|43843.2|43870.7|43850.7|43862.6|43842.6|5
1729558910000|2024-10-22 01:01:50|43861.6|43841.6|43863.2|43843.2|43864.1|43844.1|43859.1|43839.1|3
1729558920000|2024-10-22 01:02:00|43862.2|43842.2|43849.1|43829.1|43863.2|43843.2|43849.1|43829.1|5
1729558930000|2024-10-22 01:02:10|43850.1|43830.1|43851.6|43831.6|43855.1|43835.1|43850.1|43830.1|3
1729558940000|2024-10-22 01:02:20|43854.1|43834.1|43845.7|43825.7|43854.1|43834.1|43844.7|43824.7|3
1729558950000|2024-10-22 01:02:30|43843.2|43823.2|43841.6|43821.6|43845.7|43825.7|43839.7|43819.7|3
1729558960000|2024-10-22 01:02:40|43843.2|43823.2|43851.6|43831.6|43851.6|43831.6|43843.2|43823.2|3
1729558970000|2024-10-22 01:02:50|43852.6|43832.6|43858.2|43838.2|43858.2|43838.2|43852.6|43832.6|1
1729558980000|2024-10-22 01:03:00|43855.1|43835.1|43853.2|43833.2|43859.1|43839.1|43853.2|43833.2|0
1729558990000|2024-10-22 01:03:10|43852.2|43832.2|43849.1|43829.1|43853.2|43833.2|43845.7|43825.7|6
1729559000000|2024-10-22 01:03:20|43848.2|43828.2|43848.2|43828.2|43853.2|43833.2|43848.2|43828.2|5
1729559010000|2024-10-22 01:03:30|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43840.7|43820.7|2
1729559020000|2024-10-22 01:03:40|43843.2|43823.2|43845.7|43825.7|43848.2|43828.2|43843.2|43823.2|4
1729559030000|2024-10-22 01:03:50|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43844.1|43824.1|0
1729559040000|2024-10-22 01:04:00|43849.7|43829.7|43845.7|43825.7|43849.7|43829.7|43843.7|43823.7|1
1729559050000|2024-10-22 01:04:10|43844.7|43824.7|43846.2|43826.2|43846.2|43826.2|43840.7|43820.7|3
1729559060000|2024-10-22 01:04:20|43847.7|43827.7|43853.2|43833.2|43854.1|43834.1|43846.2|43826.2|0
1729559070000|2024-10-22 01:04:30|43855.7|43835.7|43858.2|43838.2|43858.2|43838.2|43853.2|43833.2|0
1729559080000|2024-10-22 01:04:40|43859.1|43839.1|43864.7|43844.7|43864.7|43844.7|43858.2|43838.2|2
1729559090000|2024-10-22 01:04:50|43863.2|43843.2|43864.7|43844.7|43865.7|43845.7|43863.2|43843.2|1
1729559100000|2024-10-22 01:05:00|43865.7|43845.7|43859.7|43839.7|43865.7|43845.7|43854.7|43834.7|2
1729559110000|2024-10-22 01:05:10|43858.2|43838.2|43864.7|43844.7|43866.2|43846.2|43858.2|43838.2|1
1729559120000|2024-10-22 01:05:20|43866.2|43846.2|43870.2|43850.2|43870.2|43850.2|43866.2|43846.2|0
1729559130000|2024-10-22 01:05:30|43871.2|43851.2|43867.2|43847.2|43871.2|43851.2|43867.2|43847.2|2
1729559140000|2024-10-22 01:05:40|43869.7|43849.7|43867.2|43847.2|43869.7|43849.7|43866.2|43846.2|1
1729559150000|2024-10-22 01:05:50|43868.2|43848.2|43878.2|43858.2|43878.2|43858.2|43866.2|43846.2|8
1729559160000|2024-10-22 01:06:00|43878.7|43858.7|43871.2|43851.2|43880.2|43860.2|43871.2|43851.2|4
1729559170000|2024-10-22 01:06:10|43872.2|43852.2|43863.7|43843.7|43872.2|43852.2|43861.2|43841.2|2
1729559180000|2024-10-22 01:06:20|43866.2|43846.2|43863.7|43843.7|43866.2|43846.2|43863.2|43843.2|1
1729559190000|2024-10-22 01:06:30|43862.2|43842.2|43863.2|43843.2|43863.7|43843.7|43859.7|43839.7|1
1729559200000|2024-10-22 01:06:40|43862.2|43842.2|43861.2|43841.2|43862.2|43842.2|43859.7|43839.7|1
1729559210000|2024-10-22 01:06:50|43859.7|43839.7|43862.2|43842.2|43862.2|43842.2|43858.2|43838.2|1
1729559220000|2024-10-22 01:07:00|43861.2|43841.2|43859.7|43839.7|43862.2|43842.2|43857.2|43837.2|5
1729559230000|2024-10-22 01:07:10|43861.2|43841.2|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|3
1729559240000|2024-10-22 01:07:20|43859.7|43839.7|43863.2|43843.2|43863.2|43843.2|43857.2|43837.2|1
1729559250000|2024-10-22 01:07:30|43862.2|43842.2|43866.6|43846.6|43866.6|43846.6|43861.2|43841.2|3
1729559260000|2024-10-22 01:07:40|43868.2|43848.2|43870.7|43850.7|43870.7|43850.7|43866.6|43846.6|0
1729559270000|2024-10-22 01:07:50|43872.2|43852.2|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|7
1729559280000|2024-10-22 01:08:00|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43872.2|43852.2|1
1729559290000|2024-10-22 01:08:10|43877.2|43857.2|43873.2|43853.2|43879.7|43859.7|43873.2|43853.2|3
1729559300000|2024-10-22 01:08:20|43874.7|43854.7|43877.2|43857.2|43877.2|43857.2|43872.2|43852.2|9
1729559310000|2024-10-22 01:08:30|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43877.2|43857.2|0
1729559320000|2024-10-22 01:08:40|43881.2|43861.2|43887.2|43867.2|43888.7|43868.7|43881.2|43861.2|2
1729559330000|2024-10-22 01:08:50|43890.2|43870.2|43883.2|43863.2|43892.2|43872.2|43883.2|43863.2|2
1729559340000|2024-10-22 01:09:00|43882.2|43862.2|43888.2|43868.2|43888.2|43868.2|43880.2|43860.2|20
1729559350000|2024-10-22 01:09:10|43889.2|43869.2|43893.2|43873.2|43894.2|43874.2|43888.2|43868.2|30
1729559360000|2024-10-22 01:09:20|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|1
1729559370000|2024-10-22 01:09:30|43890.7|43870.7|43888.2|43868.2|43890.7|43870.7|43886.7|43866.7|1
1729559380000|2024-10-22 01:09:40|43884.2|43864.2|43888.2|43868.2|43888.2|43868.2|43884.2|43864.2|2
1729559390000|2024-10-22 01:09:50|43889.2|43869.2|43888.2|43868.2|43889.2|43869.2|43888.2|43868.2|2
1729559400000|2024-10-22 01:10:00|43885.7|43865.7|43874.7|43854.7|43885.7|43865.7|43874.7|43854.7|6
1729559410000|2024-10-22 01:10:10|43873.2|43853.2|43869.7|43849.7|43873.2|43853.2|43869.7|43849.7|3
1729559420000|2024-10-22 01:10:20|43868.7|43848.7|43868.7|43848.7|43869.7|43849.7|43868.7|43848.7|4
1729559430000|2024-10-22 01:10:30|43867.8|43847.8|43855.7|43835.7|43867.8|43847.8|43855.7|43835.7|4
1729559440000|2024-10-22 01:10:40|43854.7|43834.7|43839.7|43819.7|43854.7|43834.7|43839.7|43819.7|12
1729559450000|2024-10-22 01:10:50|43841.2|43821.2|43838.2|43818.2|43841.2|43821.2|43835.3|43815.3|5
1729559460000|2024-10-22 01:11:00|43841.2|43821.2|43838.7|43818.7|43846.2|43826.2|43837.8|43817.8|2
1729559470000|2024-10-22 01:11:10|43836.2|43816.2|43832.8|43812.8|43836.2|43816.2|43832.2|43812.2|0
1729559480000|2024-10-22 01:11:20|43833.2|43813.2|43827.2|43807.2|43834.7|43814.7|43827.2|43807.2|3
1729559490000|2024-10-22 01:11:30|43828.2|43808.2|43824.7|43804.7|43828.2|43808.2|43823.2|43803.2|0
1729559500000|2024-10-22 01:11:40|43827.2|43807.2|43834.7|43814.7|43834.7|43814.7|43827.2|43807.2|2
1729559510000|2024-10-22 01:11:50|43832.2|43812.2|43827.2|43807.2|43832.2|43812.2|43827.2|43807.2|2
1729559520000|2024-10-22 01:12:00|43825.7|43805.7|43819.7|43799.7|43825.7|43805.7|43816.2|43796.2|9
1729559530000|2024-10-22 01:12:10|43820.7|43800.7|43811.2|43791.2|43822.2|43802.2|43811.2|43791.2|3
1729559540000|2024-10-22 01:12:20|43808.7|43788.7|43804.7|43784.7|43809.7|43789.7|43803.7|43783.7|5
1729559550000|2024-10-22 01:12:30|43803.7|43783.7|43777.2|43757.2|43804.7|43784.7|43759.7|43739.7|65
1729559560000|2024-10-22 01:12:40|43778.2|43758.2|43783.2|43763.2|43786.2|43766.2|43776.2|43756.2|17
1729559570000|2024-10-22 01:12:50|43786.2|43766.2|43798.2|43778.2|43798.2|43778.2|43786.2|43766.2|5
1729559580000|2024-10-22 01:13:00|43797.2|43777.2|43791.2|43771.2|43797.2|43777.2|43791.2|43771.2|6
1729559590000|2024-10-22 01:13:10|43787.8|43767.8|43786.8|43766.8|43789.7|43769.7|43785.3|43765.3|5
1729559600000|2024-10-22 01:13:20|43785.8|43765.8|43787.8|43767.8|43788.7|43768.7|43784.3|43764.3|10
1729559610000|2024-10-22 01:13:30|43788.7|43768.7|43793.7|43773.7|43795.3|43775.3|43788.7|43768.7|4
1729559620000|2024-10-22 01:13:40|43798.7|43778.7|43802.8|43782.8|43803.7|43783.7|43798.7|43778.7|1
1729559630000|2024-10-22 01:13:50|43803.7|43783.7|43802.8|43782.8|43803.7|43783.7|43798.7|43778.7|0
1729559640000|2024-10-22 01:14:00|43803.7|43783.7|43802.8|43782.8|43807.8|43787.8|43802.8|43782.8|0
1729559650000|2024-10-22 01:14:10|43806.2|43786.2|43802.8|43782.8|43806.2|43786.2|43802.8|43782.8|2
1729559660000|2024-10-22 01:14:20|43806.2|43786.2|43811.8|43791.8|43811.8|43791.8|43806.2|43786.2|1
1729559670000|2024-10-22 01:14:30|43810.8|43790.8|43807.8|43787.8|43810.8|43790.8|43807.8|43787.8|4
1729559680000|2024-10-22 01:14:40|43807.2|43787.2|43809.7|43789.7|43809.7|43789.7|43807.2|43787.2|6
1729559690000|2024-10-22 01:14:50|43808.2|43788.2|43811.8|43791.8|43816.2|43796.2|43808.2|43788.2|20
1729559700000|2024-10-22 01:15:00|43812.8|43792.8|43805.7|43785.7|43823.2|43803.2|43803.2|43783.2|22
1729559710000|2024-10-22 01:15:10|43806.2|43786.2|43813.2|43793.2|43813.2|43793.2|43803.2|43783.2|4
1729559720000|2024-10-22 01:15:20|43817.2|43797.2|43822.2|43802.2|43824.7|43804.7|43813.2|43793.2|4
1729559730000|2024-10-22 01:15:30|43823.7|43803.7|43822.2|43802.2|43827.2|43807.2|43817.2|43797.2|9
1729559740000|2024-10-22 01:15:40|43823.2|43803.2|43820.7|43800.7|43827.2|43807.2|43819.7|43799.7|5
1729559750000|2024-10-22 01:15:50|43822.2|43802.2|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|3
1729559760000|2024-10-22 01:16:00|43824.7|43804.7|43818.8|43798.8|43825.7|43805.7|43818.8|43798.8|3
1729559770000|2024-10-22 01:16:10|43816.3|43796.3|43812.2|43792.2|43816.3|43796.3|43809.7|43789.7|1
1729559780000|2024-10-22 01:16:20|43813.2|43793.2|43818.2|43798.2|43818.2|43798.2|43811.3|43791.3|6
1729559790000|2024-10-22 01:16:30|43817.2|43797.2|43827.2|43807.2|43828.2|43808.2|43817.2|43797.2|7
1729559800000|2024-10-22 01:16:40|43826.3|43806.3|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|7
1729559810000|2024-10-22 01:16:50|43826.3|43806.3|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|11
1729559820000|2024-10-22 01:17:00|43829.7|43809.7|43834.7|43814.7|43837.2|43817.2|43829.7|43809.7|4
1729559830000|2024-10-22 01:17:10|43832.8|43812.8|43833.2|43813.2|43834.7|43814.7|43829.7|43809.7|8
1729559840000|2024-10-22 01:17:20|43835.7|43815.7|43833.2|43813.2|43837.2|43817.2|43833.2|43813.2|7
1729559850000|2024-10-22 01:17:30|43838.2|43818.2|43835.7|43815.7|43839.2|43819.2|43834.7|43814.7|6
1729559860000|2024-10-22 01:17:40|43837.2|43817.2|43833.2|43813.2|43837.2|43817.2|43833.2|43813.2|2
1729559870000|2024-10-22 01:17:50|43834.2|43814.2|43833.2|43813.2|43835.7|43815.7|43829.7|43809.7|19
1729559880000|2024-10-22 01:18:00|43834.2|43814.2|43837.2|43817.2|43838.8|43818.8|43832.2|43812.2|6
1729559890000|2024-10-22 01:18:10|43836.3|43816.3|43832.2|43812.2|43836.3|43816.3|43827.2|43807.2|5
1729559900000|2024-10-22 01:18:20|43833.8|43813.8|43838.8|43818.8|43838.8|43818.8|43833.8|43813.8|7
1729559910000|2024-10-22 01:18:30|43836.3|43816.3|43837.2|43817.2|43838.8|43818.8|43836.3|43816.3|13
1729559920000|2024-10-22 01:18:40|43843.8|43823.8|43858.2|43838.2|43858.2|43838.2|43843.8|43823.8|25
1729559930000|2024-10-22 01:18:50|43859.7|43839.7|43860.7|43840.7|43860.7|43840.7|43856.3|43836.3|5
1729559940000|2024-10-22 01:19:00|43862.2|43842.2|43859.7|43839.7|43864.7|43844.7|43859.7|43839.7|2
1729559950000|2024-10-22 01:19:10|43860.7|43840.7|43863.2|43843.2|43863.2|43843.2|43859.7|43839.7|4
1729559960000|2024-10-22 01:19:20|43864.7|43844.7|43867.2|43847.2|43867.2|43847.2|43863.2|43843.2|14
1729559970000|2024-10-22 01:19:30|43868.2|43848.2|43866.7|43846.7|43869.2|43849.2|43862.2|43842.2|12
1729559980000|2024-10-22 01:19:40|43867.7|43847.7|43869.2|43849.2|43869.2|43849.2|43867.7|43847.7|5
1729559990000|2024-10-22 01:19:50|43871.7|43851.7|43875.7|43855.7|43875.7|43855.7|43869.2|43849.2|6
1729560000000|2024-10-22 01:20:00|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43870.7|43850.7|8
1729560010000|2024-10-22 01:20:10|43878.2|43858.2|43878.2|43858.2|43880.7|43860.7|43876.7|43856.7|2
1729560020000|2024-10-22 01:20:20|43876.7|43856.7|43876.7|43856.7|43880.7|43860.7|43875.7|43855.7|2
1729560030000|2024-10-22 01:20:30|43875.7|43855.7|43863.2|43843.2|43875.7|43855.7|43863.2|43843.2|12
1729560040000|2024-10-22 01:20:40|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43859.7|43839.7|1
1729560050000|2024-10-22 01:20:50|43862.2|43842.2|43849.7|43829.7|43862.2|43842.2|43848.2|43828.2|1
1729560060000|2024-10-22 01:21:00|43848.2|43828.2|43849.7|43829.7|43852.2|43832.2|43843.2|43823.2|6
1729560070000|2024-10-22 01:21:10|43851.3|43831.3|43856.3|43836.3|43856.3|43836.3|43851.3|43831.3|0
1729560080000|2024-10-22 01:21:20|43854.7|43834.7|43856.3|43836.3|43858.2|43838.2|43854.7|43834.7|1
1729560090000|2024-10-22 01:21:30|43854.7|43834.7|43864.7|43844.7|43864.7|43844.7|43854.7|43834.7|2
1729560100000|2024-10-22 01:21:40|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43862.2|43842.2|1
1729560110000|2024-10-22 01:21:50|43864.8|43844.8|43869.8|43849.8|43869.8|43849.8|43864.8|43844.8|0
1729560120000|2024-10-22 01:22:00|43867.3|43847.3|43869.8|43849.8|43870.7|43850.7|43867.3|43847.3|5
1729560130000|2024-10-22 01:22:10|43868.2|43848.2|43864.8|43844.8|43868.2|43848.2|43864.8|43844.8|1
1729560140000|2024-10-22 01:22:20|43866.3|43846.3|43867.3|43847.3|43867.3|43847.3|43866.3|43846.3|1
1729560150000|2024-10-22 01:22:30|43866.3|43846.3|43866.3|43846.3|43869.8|43849.8|43865.7|43845.7|4
1729560160000|2024-10-22 01:22:40|43863.2|43843.2|43858.2|43838.2|43863.2|43843.2|43853.2|43833.2|12
1729560170000|2024-10-22 01:22:50|43861.7|43841.7|43861.3|43841.3|43863.2|43843.2|43858.2|43838.2|0
1729560180000|2024-10-22 01:23:00|43859.8|43839.8|43854.8|43834.8|43859.8|43839.8|43853.2|43833.2|2
1729560190000|2024-10-22 01:23:10|43857.3|43837.3|43858.2|43838.2|43858.2|43838.2|43856.3|43836.3|1
1729560200000|2024-10-22 01:23:20|43859.8|43839.8|43854.8|43834.8|43859.8|43839.8|43854.8|43834.8|1
1729560210000|2024-10-22 01:23:30|43853.2|43833.2|43854.8|43834.8|43854.8|43834.8|43852.3|43832.3|3
1729560220000|2024-10-22 01:23:40|43855.7|43835.7|43862.3|43842.3|43862.3|43842.3|43855.7|43835.7|0
1729560230000|2024-10-22 01:23:50|43860.7|43840.7|43858.2|43838.2|43862.3|43842.3|43858.2|43838.2|2
1729560240000|2024-10-22 01:24:00|43859.8|43839.8|43856.3|43836.3|43859.8|43839.8|43854.8|43834.8|0
1729560250000|2024-10-22 01:24:10|43857.3|43837.3|43866.3|43846.3|43866.3|43846.3|43857.3|43837.3|6
1729560260000|2024-10-22 01:24:20|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43867.3|43847.3|1
1729560270000|2024-10-22 01:24:30|43869.8|43849.8|43871.3|43851.3|43871.3|43851.3|43867.3|43847.3|0
1729560280000|2024-10-22 01:24:40|43869.8|43849.8|43867.3|43847.3|43872.3|43852.3|43867.3|43847.3|0
1729560290000|2024-10-22 01:24:50|43868.2|43848.2|43866.3|43846.3|43871.3|43851.3|43866.3|43846.3|1
1729560300000|2024-10-22 01:25:00|43865.3|43845.3|43856.3|43836.3|43865.3|43845.3|43856.3|43836.3|3
1729560310000|2024-10-22 01:25:10|43853.2|43833.2|43835.7|43815.7|43853.2|43833.2|43832.3|43812.3|7
1729560320000|2024-10-22 01:25:20|43836.7|43816.7|43838.2|43818.2|43839.2|43819.2|43836.7|43816.7|0
1729560330000|2024-10-22 01:25:30|43839.2|43819.2|43848.2|43828.2|43848.2|43828.2|43839.2|43819.2|0
1729560340000|2024-10-22 01:25:40|43851.3|43831.3|43857.3|43837.3|43857.3|43837.3|43851.3|43831.3|2
1729560350000|2024-10-22 01:25:50|43856.3|43836.3|43859.8|43839.8|43859.8|43839.8|43856.3|43836.3|0
1729560360000|2024-10-22 01:26:00|43858.2|43838.2|43862.3|43842.3|43862.3|43842.3|43857.3|43837.3|3
1729560370000|2024-10-22 01:26:10|43861.3|43841.3|43853.2|43833.2|43861.3|43841.3|43853.2|43833.2|4
1729560380000|2024-10-22 01:26:20|43856.3|43836.3|43859.8|43839.8|43859.8|43839.8|43856.3|43836.3|0
1729560390000|2024-10-22 01:26:30|43861.3|43841.3|43865.7|43845.7|43865.7|43845.7|43861.3|43841.3|1
1729560400000|2024-10-22 01:26:40|43867.3|43847.3|43865.3|43845.3|43867.3|43847.3|43865.3|43845.3|2
1729560410000|2024-10-22 01:26:50|43864.3|43844.3|43867.3|43847.3|43869.8|43849.8|43864.3|43844.3|4
1729560420000|2024-10-22 01:27:00|43865.7|43845.7|43858.2|43838.2|43865.7|43845.7|43857.3|43837.3|5
1729560430000|2024-10-22 01:27:10|43859.8|43839.8|43865.7|43845.7|43865.7|43845.7|43859.8|43839.8|7
1729560440000|2024-10-22 01:27:20|43864.2|43844.2|43867.7|43847.7|43867.7|43847.7|43863.2|43843.2|8
1729560450000|2024-10-22 01:27:30|43866.7|43846.7|43868.2|43848.2|43868.2|43848.2|43865.7|43845.7|3
1729560460000|2024-10-22 01:27:40|43869.2|43849.2|43875.2|43855.2|43875.2|43855.2|43869.2|43849.2|10
1729560470000|2024-10-22 01:27:50|43876.7|43856.7|43881.2|43861.2|43881.2|43861.2|43875.2|43855.2|7
1729560480000|2024-10-22 01:28:00|43882.7|43862.7|43881.7|43861.7|43883.7|43863.7|43881.7|43861.7|8
1729560490000|2024-10-22 01:28:10|43880.2|43860.2|43872.7|43852.7|43880.2|43860.2|43869.2|43849.2|6
1729560500000|2024-10-22 01:28:20|43873.7|43853.7|43874.2|43854.2|43881.7|43861.7|43870.8|43850.8|11
1729560510000|2024-10-22 01:28:30|43875.2|43855.2|43881.2|43861.2|43881.2|43861.2|43875.2|43855.2|5
1729560520000|2024-10-22 01:28:40|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|8
1729560530000|2024-10-22 01:28:50|43879.2|43859.2|43876.2|43856.2|43880.2|43860.2|43876.2|43856.2|0
1729560540000|2024-10-22 01:29:00|43875.2|43855.2|43867.7|43847.7|43875.2|43855.2|43866.7|43846.7|1
1729560550000|2024-10-22 01:29:10|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43865.2|43845.2|0
1729560560000|2024-10-22 01:29:20|43864.2|43844.2|43853.3|43833.3|43865.2|43845.2|43853.3|43833.3|5
1729560570000|2024-10-22 01:29:30|43851.7|43831.7|43861.2|43841.2|43861.2|43841.2|43849.2|43829.2|5
1729560580000|2024-10-22 01:29:40|43860.2|43840.2|43867.7|43847.7|43867.7|43847.7|43860.2|43840.2|2
1729560590000|2024-10-22 01:29:50|43870.2|43850.2|43884.2|43864.2|43884.2|43864.2|43870.2|43850.2|10
1729560600000|2024-10-22 01:30:00|43888.7|43868.7|43910.2|43890.2|43910.2|43890.2|43888.7|43868.7|9
1729560610000|2024-10-22 01:30:10|43911.2|43891.2|43928.3|43908.3|43930.8|43910.8|43910.2|43890.2|21
1729560620000|2024-10-22 01:30:20|43932.3|43912.3|43933.3|43913.3|43934.2|43914.2|43928.3|43908.3|17
1729560630000|2024-10-22 01:30:30|43934.2|43914.2|43933.3|43913.3|43935.2|43915.2|43933.3|43913.3|13
1729560640000|2024-10-22 01:30:40|43934.2|43914.2|43940.2|43920.2|43940.2|43920.2|43933.3|43913.3|14
1729560650000|2024-10-22 01:30:50|43943.3|43923.3|43959.2|43939.2|43959.2|43939.2|43943.3|43923.3|48
1729560660000|2024-10-22 01:31:00|43960.8|43940.8|43968.3|43948.3|43969.2|43949.2|43960.8|43940.8|17
1729560670000|2024-10-22 01:31:10|43964.2|43944.2|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|11
1729560680000|2024-10-22 01:31:20|43969.2|43949.2|43954.2|43934.2|43970.2|43950.2|43954.2|43934.2|47
1729560690000|2024-10-22 01:31:30|43956.7|43936.7|43950.2|43930.2|43959.2|43939.2|43949.2|43929.2|17
1729560700000|2024-10-22 01:31:40|43949.2|43929.2|43938.3|43918.3|43949.2|43929.2|43938.3|43918.3|10
1729560710000|2024-10-22 01:31:50|43936.7|43916.7|43925.2|43905.2|43940.2|43920.2|43924.2|43904.2|19
1729560720000|2024-10-22 01:32:00|43924.2|43904.2|43920.2|43900.2|43925.2|43905.2|43908.3|43888.3|8
1729560730000|2024-10-22 01:32:10|43921.7|43901.7|43933.7|43913.7|43933.7|43913.7|43919.2|43899.2|15
1729560740000|2024-10-22 01:32:20|43932.7|43912.7|43937.7|43917.7|43938.7|43918.7|43931.2|43911.2|16
1729560750000|2024-10-22 01:32:30|43936.7|43916.7|43935.2|43915.2|43939.2|43919.2|43933.3|43913.3|10
1729560760000|2024-10-22 01:32:40|43934.2|43914.2|43941.7|43921.7|43941.7|43921.7|43933.3|43913.3|11
1729560770000|2024-10-22 01:32:50|43940.8|43920.8|43940.2|43920.2|43941.7|43921.7|43939.2|43919.2|8
1729560780000|2024-10-22 01:33:00|43942.7|43922.7|43931.7|43911.7|43942.7|43922.7|43928.3|43908.3|10
1729560790000|2024-10-22 01:33:10|43932.7|43912.7|43939.2|43919.2|43939.2|43919.2|43932.7|43912.7|8
1729560800000|2024-10-22 01:33:20|43940.2|43920.2|43944.2|43924.2|43945.2|43925.2|43939.2|43919.2|20
1729560810000|2024-10-22 01:33:30|43943.3|43923.3|43944.2|43924.2|43946.7|43926.7|43943.3|43923.3|8
1729560820000|2024-10-22 01:33:40|43945.2|43925.2|43951.7|43931.7|43951.7|43931.7|43944.2|43924.2|5
1729560830000|2024-10-22 01:33:50|43949.2|43929.2|43950.2|43930.2|43951.7|43931.7|43949.2|43929.2|4
1729560840000|2024-10-22 01:34:00|43949.2|43929.2|43950.2|43930.2|43950.2|43930.2|43946.7|43926.7|9
1729560850000|2024-10-22 01:34:10|43952.7|43932.7|43958.7|43938.7|43958.7|43938.7|43952.7|43932.7|7
1729560860000|2024-10-22 01:34:20|43955.2|43935.2|43968.7|43948.7|43971.2|43951.2|43955.2|43935.2|21
1729560870000|2024-10-22 01:34:30|43970.2|43950.2|43989.3|43969.3|43990.8|43970.8|43970.2|43950.2|32
1729560880000|2024-10-22 01:34:40|43990.2|43970.2|43983.3|43963.3|43990.2|43970.2|43983.3|43963.3|14
1729560890000|2024-10-22 01:34:50|43981.8|43961.8|43985.2|43965.2|43987.7|43967.7|43981.8|43961.8|12
1729560900000|2024-10-22 01:35:00|43986.8|43966.8|43975.2|43955.2|43990.2|43970.2|43972.7|43952.7|20
1729560910000|2024-10-22 01:35:10|43977.7|43957.7|43981.2|43961.2|43982.2|43962.2|43977.7|43957.7|10
1729560920000|2024-10-22 01:35:20|43980.2|43960.2|43980.2|43960.2|43982.7|43962.7|43977.7|43957.7|16
1729560930000|2024-10-22 01:35:30|43978.7|43958.7|43983.7|43963.7|43984.7|43964.7|43977.7|43957.7|10
1729560940000|2024-10-22 01:35:40|43981.8|43961.8|43978.7|43958.7|43981.8|43961.8|43976.2|43956.2|6
1729560950000|2024-10-22 01:35:50|43976.2|43956.2|43973.7|43953.7|43978.7|43958.7|43972.7|43952.7|11
1729560960000|2024-10-22 01:36:00|43976.2|43956.2|43978.7|43958.7|43978.7|43958.7|43973.7|43953.7|9
1729560970000|2024-10-22 01:36:10|43980.2|43960.2|43968.7|43948.7|43980.2|43960.2|43968.7|43948.7|11
1729560980000|2024-10-22 01:36:20|43963.7|43943.7|43964.7|43944.7|43965.7|43945.7|43957.2|43937.2|8
1729560990000|2024-10-22 01:36:30|43963.7|43943.7|43954.7|43934.7|43967.2|43947.2|43954.7|43934.7|3
1729561000000|2024-10-22 01:36:40|43953.2|43933.2|43957.7|43937.7|43961.8|43941.8|43948.7|43928.7|6
1729561010000|2024-10-22 01:36:50|43959.3|43939.3|43978.7|43958.7|43978.7|43958.7|43959.3|43939.3|19
1729561020000|2024-10-22 01:37:00|43979.7|43959.7|43978.7|43958.7|43983.2|43963.2|43977.2|43957.2|18
1729561030000|2024-10-22 01:37:10|43980.2|43960.2|43973.7|43953.7|43986.2|43966.2|43973.7|43953.7|7
1729561040000|2024-10-22 01:37:20|43974.7|43954.7|43981.2|43961.2|43983.7|43963.7|43974.7|43954.7|3
1729561050000|2024-10-22 01:37:30|43982.2|43962.2|43985.2|43965.2|43985.2|43965.2|43981.2|43961.2|3
1729561060000|2024-10-22 01:37:40|43986.8|43966.8|43991.2|43971.2|43991.2|43971.2|43985.2|43965.2|4
1729561070000|2024-10-22 01:37:50|43992.2|43972.2|43988.7|43968.7|43993.7|43973.7|43988.7|43968.7|2
1729561080000|2024-10-22 01:38:00|43987.7|43967.7|43975.2|43955.2|43987.7|43967.7|43974.3|43954.3|4
1729561090000|2024-10-22 01:38:10|43976.2|43956.2|43986.2|43966.2|43988.7|43968.7|43975.2|43955.2|1
1729561100000|2024-10-22 01:38:20|43988.7|43968.7|43984.7|43964.7|43992.2|43972.2|43984.7|43964.7|6
1729561110000|2024-10-22 01:38:30|43982.2|43962.2|43982.2|43962.2|43983.7|43963.7|43979.7|43959.7|1
1729561120000|2024-10-22 01:38:40|43983.7|43963.7|43986.2|43966.2|43987.2|43967.2|43983.7|43963.7|0
1729561130000|2024-10-22 01:38:50|43987.2|43967.2|43993.7|43973.7|43998.2|43978.2|43987.2|43967.2|15
1729561140000|2024-10-22 01:39:00|43992.2|43972.2|43977.2|43957.2|43992.2|43972.2|43976.2|43956.2|5
1729561150000|2024-10-22 01:39:10|43978.7|43958.7|43968.7|43948.7|43978.7|43958.7|43968.7|43948.7|5
1729561160000|2024-10-22 01:39:20|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|0
1729561170000|2024-10-22 01:39:30|43967.2|43947.2|43965.2|43945.2|43967.7|43947.7|43962.2|43942.2|12
1729561180000|2024-10-22 01:39:40|43963.7|43943.7|43955.2|43935.2|43965.2|43945.2|43955.2|43935.2|5
1729561190000|2024-10-22 01:39:50|43957.2|43937.2|43957.2|43937.2|43958.7|43938.7|43953.7|43933.7|14
1729561200000|2024-10-22 01:40:00|43958.7|43938.7|43945.2|43925.2|43958.7|43938.7|43930.2|43910.2|24
1729561210000|2024-10-22 01:40:10|43946.2|43926.2|43948.7|43928.7|43952.2|43932.2|43942.7|43922.7|16
1729561220000|2024-10-22 01:40:20|43951.2|43931.2|43955.2|43935.2|43955.2|43935.2|43950.2|43930.2|8
1729561230000|2024-10-22 01:40:30|43951.8|43931.8|43957.7|43937.7|43957.7|43937.7|43951.8|43931.8|7
1729561240000|2024-10-22 01:40:40|43959.3|43939.3|43959.3|43939.3|43967.2|43947.2|43959.3|43939.3|2
1729561250000|2024-10-22 01:40:50|43957.7|43937.7|43938.7|43918.7|43957.7|43937.7|43938.7|43918.7|0
1729561260000|2024-10-22 01:41:00|43935.3|43915.3|43925.3|43905.3|43935.3|43915.3|43925.3|43905.3|8
1729561270000|2024-10-22 01:41:10|43926.2|43906.2|43927.2|43907.2|43933.7|43913.7|43926.2|43906.2|14
1729561280000|2024-10-22 01:41:20|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43932.2|43912.2|17
1729561290000|2024-10-22 01:41:30|43938.2|43918.2|43952.2|43932.2|43952.2|43932.2|43938.2|43918.2|12
1729561300000|2024-10-22 01:41:40|43949.7|43929.7|43948.7|43928.7|43952.2|43932.2|43946.2|43926.2|6
1729561310000|2024-10-22 01:41:50|43947.2|43927.2|43945.7|43925.7|43948.7|43928.7|43941.2|43921.2|17
1729561320000|2024-10-22 01:42:00|43944.7|43924.7|43941.2|43921.2|43947.2|43927.2|43936.2|43916.2|10
1729561330000|2024-10-22 01:42:10|43942.2|43922.2|43955.3|43935.3|43957.2|43937.2|43941.2|43921.2|9
1729561340000|2024-10-22 01:42:20|43954.3|43934.3|43952.2|43932.2|43954.3|43934.3|43947.8|43927.8|7
1729561350000|2024-10-22 01:42:30|43953.2|43933.2|43961.2|43941.2|43963.7|43943.7|43952.2|43932.2|10
1729561360000|2024-10-22 01:42:40|43962.8|43942.8|43974.7|43954.7|43974.7|43954.7|43962.8|43942.8|15
1729561370000|2024-10-22 01:42:50|43975.7|43955.7|43975.7|43955.7|43977.2|43957.2|43967.2|43947.2|9
1729561380000|2024-10-22 01:43:00|43974.7|43954.7|43964.7|43944.7|43974.7|43954.7|43957.2|43937.2|3
1729561390000|2024-10-22 01:43:10|43966.2|43946.2|43958.2|43938.2|43967.2|43947.2|43958.2|43938.2|12
1729561400000|2024-10-22 01:43:20|43956.7|43936.7|43969.7|43949.7|43969.7|43949.7|43955.7|43935.7|15
1729561410000|2024-10-22 01:43:30|43970.7|43950.7|43975.7|43955.7|43975.7|43955.7|43968.2|43948.2|11
1729561420000|2024-10-22 01:43:40|43977.2|43957.2|43985.7|43965.7|43987.2|43967.2|43977.2|43957.2|12
1729561430000|2024-10-22 01:43:50|43983.2|43963.2|43983.7|43963.7|43988.2|43968.2|43977.2|43957.2|4
1729561440000|2024-10-22 01:44:00|43982.2|43962.2|43998.7|43978.7|43998.7|43978.7|43978.7|43958.7|58
1729561450000|2024-10-22 01:44:10|43999.7|43979.7|43994.7|43974.7|44004.7|43984.7|43994.7|43974.7|12
1729561460000|2024-10-22 01:44:20|43990.7|43970.7|43987.2|43967.2|43990.7|43970.7|43987.2|43967.2|4
1729561470000|2024-10-22 01:44:30|43989.7|43969.7|43989.7|43969.7|43993.2|43973.2|43987.2|43967.2|15
1729561480000|2024-10-22 01:44:40|43991.7|43971.7|43987.2|43967.2|43992.2|43972.2|43987.2|43967.2|4
1729561490000|2024-10-22 01:44:50|43992.2|43972.2|43999.7|43979.7|43999.7|43979.7|43990.7|43970.7|8
1729561500000|2024-10-22 01:45:00|43997.2|43977.2|43984.7|43964.7|43999.7|43979.7|43977.2|43957.2|20
1729561510000|2024-10-22 01:45:10|43983.7|43963.7|43990.7|43970.7|43993.2|43973.2|43983.7|43963.7|18
1729561520000|2024-10-22 01:45:20|43992.2|43972.2|43985.7|43965.7|43997.2|43977.2|43982.2|43962.2|20
1729561530000|2024-10-22 01:45:30|43983.2|43963.2|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|17
1729561540000|2024-10-22 01:45:40|43980.7|43960.7|43984.7|43964.7|43984.7|43964.7|43976.7|43956.7|4
1729561550000|2024-10-22 01:45:50|43983.7|43963.7|43976.2|43956.2|43987.8|43967.8|43975.3|43955.3|5
1729561560000|2024-10-22 01:46:00|43977.2|43957.2|43967.2|43947.2|43977.2|43957.2|43959.3|43939.3|3
1729561570000|2024-10-22 01:46:10|43970.3|43950.3|43967.2|43947.2|43972.2|43952.2|43965.3|43945.3|1
1729561580000|2024-10-22 01:46:20|43970.3|43950.3|43974.7|43954.7|43974.7|43954.7|43970.3|43950.3|5
1729561590000|2024-10-22 01:46:30|43976.2|43956.2|43972.8|43952.8|43976.2|43956.2|43972.8|43952.8|8
1729561600000|2024-10-22 01:46:40|43971.8|43951.8|43958.7|43938.7|43971.8|43951.8|43958.7|43938.7|0
1729561610000|2024-10-22 01:46:50|43957.2|43937.2|43939.3|43919.3|43957.2|43937.2|43939.3|43919.3|4
1729561620000|2024-10-22 01:47:00|43937.8|43917.8|43936.2|43916.2|43937.8|43917.8|43931.2|43911.2|5
1729561630000|2024-10-22 01:47:10|43938.7|43918.7|43943.2|43923.2|43946.2|43926.2|43938.7|43918.7|7
1729561640000|2024-10-22 01:47:20|43945.3|43925.3|43950.3|43930.3|43952.2|43932.2|43945.3|43925.3|1
1729561650000|2024-10-22 01:47:30|43948.8|43928.8|43953.8|43933.8|43953.8|43933.8|43947.2|43927.2|0
1729561660000|2024-10-22 01:47:40|43952.8|43932.8|43955.7|43935.7|43955.7|43935.7|43947.8|43927.8|1
1729561670000|2024-10-22 01:47:50|43954.7|43934.7|43956.3|43936.3|43959.7|43939.7|43954.7|43934.7|4
1729561680000|2024-10-22 01:48:00|43957.2|43937.2|43957.8|43937.8|43960.3|43940.3|43955.3|43935.3|5
1729561690000|2024-10-22 01:48:10|43956.3|43936.3|43955.3|43935.3|43957.2|43937.2|43952.8|43932.8|1
1729561700000|2024-10-22 01:48:20|43956.8|43936.8|43951.3|43931.3|43958.8|43938.8|43950.3|43930.3|4
1729561710000|2024-10-22 01:48:30|43950.3|43930.3|43942.2|43922.2|43950.3|43930.3|43942.2|43922.2|1
1729561720000|2024-10-22 01:48:40|43943.8|43923.8|43942.2|43922.2|43943.8|43923.8|43942.2|43922.2|0
1729561730000|2024-10-22 01:48:50|43941.3|43921.3|43931.8|43911.8|43942.2|43922.2|43931.8|43911.8|7
1729561740000|2024-10-22 01:49:00|43930.3|43910.3|43930.3|43910.3|43935.3|43915.3|43925.3|43905.3|8
1729561750000|2024-10-22 01:49:10|43927.8|43907.8|43930.3|43910.3|43930.3|43910.3|43925.3|43905.3|1
1729561760000|2024-10-22 01:49:20|43931.3|43911.3|43935.3|43915.3|43935.3|43915.3|43930.3|43910.3|0
1729561770000|2024-10-22 01:49:30|43936.8|43916.8|43935.3|43915.3|43940.3|43920.3|43935.3|43915.3|0
1729561780000|2024-10-22 01:49:40|43933.8|43913.8|43930.3|43910.3|43935.3|43915.3|43928.8|43908.8|1
1729561790000|2024-10-22 01:49:50|43928.8|43908.8|43926.3|43906.3|43930.3|43910.3|43925.3|43905.3|0
1729561800000|2024-10-22 01:50:00|43925.3|43905.3|43935.3|43915.3|43935.3|43915.3|43925.3|43905.3|1
1729561810000|2024-10-22 01:50:10|43936.3|43916.3|43940.3|43920.3|43940.3|43920.3|43935.3|43915.3|0
1729561820000|2024-10-22 01:50:20|43941.3|43921.3|43945.3|43925.3|43947.2|43927.2|43941.3|43921.3|0
1729561830000|2024-10-22 01:50:30|43946.3|43926.3|43952.8|43932.8|43954.3|43934.3|43946.3|43926.3|1
1729561840000|2024-10-22 01:50:40|43954.3|43934.3|43959.3|43939.3|43963.8|43943.8|43954.3|43934.3|3
1729561850000|2024-10-22 01:50:50|43957.8|43937.8|43955.3|43935.3|43957.8|43937.8|43951.8|43931.8|0
1729561860000|2024-10-22 01:51:00|43956.3|43936.3|43970.3|43950.3|43970.3|43950.3|43956.3|43936.3|1
1729561870000|2024-10-22 01:51:10|43966.8|43946.8|43976.3|43956.3|43976.3|43956.3|43965.3|43945.3|5
1729561880000|2024-10-22 01:51:20|43978.8|43958.8|43975.3|43955.3|43980.3|43960.3|43975.3|43955.3|1
1729561890000|2024-10-22 01:51:30|43978.8|43958.8|43975.3|43955.3|43980.3|43960.3|43975.3|43955.3|0
1729561900000|2024-10-22 01:51:40|43976.3|43956.3|43975.3|43955.3|43977.8|43957.8|43973.8|43953.8|1
1729561910000|2024-10-22 01:51:50|43976.3|43956.3|43985.3|43965.3|43986.3|43966.3|43975.3|43955.3|3
1729561920000|2024-10-22 01:52:00|43984.3|43964.3|43971.3|43951.3|43985.3|43965.3|43967.8|43947.8|2
1729561930000|2024-10-22 01:52:10|43972.8|43952.8|43975.3|43955.3|43980.3|43960.3|43972.8|43952.8|1
1729561940000|2024-10-22 01:52:20|43973.3|43953.3|43965.3|43945.3|43973.3|43953.3|43963.3|43943.3|0
1729561950000|2024-10-22 01:52:30|43961.3|43941.3|43956.8|43936.8|43963.8|43943.8|43956.8|43936.8|0
1729561960000|2024-10-22 01:52:40|43955.3|43935.3|43945.3|43925.3|43955.3|43935.3|43945.3|43925.3|0
1729561970000|2024-10-22 01:52:50|43946.3|43926.3|43940.3|43920.3|43953.2|43933.2|43940.3|43920.3|2
1729561980000|2024-10-22 01:53:00|43941.8|43921.8|43941.8|43921.8|43942.8|43922.8|43923.3|43903.3|4
1729561990000|2024-10-22 01:53:10|43943.8|43923.8|43958.8|43938.8|43958.8|43938.8|43941.8|43921.8|1
1729562000000|2024-10-22 01:53:20|43957.8|43937.8|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|2
1729562010000|2024-10-22 01:53:30|43964.3|43944.3|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|0
1729562020000|2024-10-22 01:53:40|43962.8|43942.8|43962.8|43942.8|43965.3|43945.3|43961.8|43941.8|2
1729562030000|2024-10-22 01:53:50|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43958.3|43938.3|1
1729562040000|2024-10-22 01:54:00|43963.8|43943.8|43968.8|43948.8|43969.3|43949.3|43963.8|43943.8|2
1729562050000|2024-10-22 01:54:10|43970.3|43950.3|43975.3|43955.3|43978.8|43958.8|43970.3|43950.3|0
1729562060000|2024-10-22 01:54:20|43974.3|43954.3|43970.3|43950.3|43974.3|43954.3|43970.3|43950.3|1
1729562070000|2024-10-22 01:54:30|43971.3|43951.3|43977.3|43957.3|43977.3|43957.3|43971.3|43951.3|0
1729562080000|2024-10-22 01:54:40|43973.8|43953.8|43977.3|43957.3|43977.3|43957.3|43973.8|43953.8|0
1729562090000|2024-10-22 01:54:50|43978.8|43958.8|43972.3|43952.3|43978.8|43958.8|43972.3|43952.3|3
1729562100000|2024-10-22 01:55:00|43973.8|43953.8|43953.8|43933.8|43973.8|43953.8|43953.8|43933.8|0
1729562110000|2024-10-22 01:55:10|43950.3|43930.3|43952.3|43932.3|43955.7|43935.7|43950.3|43930.3|0
1729562120000|2024-10-22 01:55:20|43948.8|43928.8|43937.3|43917.3|43948.8|43928.8|43937.3|43917.3|2
1729562130000|2024-10-22 01:55:30|43935.7|43915.7|43934.8|43914.8|43935.7|43915.7|43934.8|43914.8|1
1729562140000|2024-10-22 01:55:40|43935.7|43915.7|43937.3|43917.3|43937.3|43917.3|43934.8|43914.8|1
1729562150000|2024-10-22 01:55:50|43938.8|43918.8|43938.8|43918.8|43949.2|43929.2|43938.8|43918.8|0
1729562160000|2024-10-22 01:56:00|43937.3|43917.3|43932.3|43912.3|43937.3|43917.3|43932.3|43912.3|1
1729562170000|2024-10-22 01:56:10|43933.8|43913.8|43932.3|43912.3|43940.3|43920.3|43930.3|43910.3|4
1729562180000|2024-10-22 01:56:20|43932.8|43912.8|43938.8|43918.8|43938.8|43918.8|43928.8|43908.8|1
1729562190000|2024-10-22 01:56:30|43937.3|43917.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|1
1729562200000|2024-10-22 01:56:40|43937.3|43917.3|43929.8|43909.8|43937.3|43917.3|43929.8|43909.8|1
1729562210000|2024-10-22 01:56:50|43932.3|43912.3|43933.8|43913.8|43938.8|43918.8|43932.3|43912.3|1
1729562220000|2024-10-22 01:57:00|43928.8|43908.8|43914.8|43894.8|43928.8|43908.8|43913.8|43893.8|7
1729562230000|2024-10-22 01:57:10|43916.3|43896.3|43918.8|43898.8|43923.8|43903.8|43915.3|43895.3|1
1729562240000|2024-10-22 01:57:20|43922.3|43902.3|43928.8|43908.8|43928.8|43908.8|43918.8|43898.8|3
1729562250000|2024-10-22 01:57:30|43930.3|43910.3|43935.3|43915.3|43937.3|43917.3|43930.3|43910.3|0
1729562260000|2024-10-22 01:57:40|43939.8|43919.8|43953.8|43933.8|43953.8|43933.8|43939.8|43919.8|0
1729562270000|2024-10-22 01:57:50|43952.3|43932.3|43948.2|43928.2|43954.8|43934.8|43943.8|43923.8|2
1729562280000|2024-10-22 01:58:00|43947.3|43927.3|43943.8|43923.8|43950.3|43930.3|43943.8|43923.8|1
1729562290000|2024-10-22 01:58:10|43944.8|43924.8|43953.8|43933.8|43953.8|43933.8|43944.8|43924.8|0
1729562300000|2024-10-22 01:58:20|43952.8|43932.8|43962.3|43942.3|43962.3|43942.3|43952.3|43932.3|2
1729562310000|2024-10-22 01:58:30|43963.8|43943.8|43962.8|43942.8|43963.8|43943.8|43960.3|43940.3|1
1729562320000|2024-10-22 01:58:40|43963.8|43943.8|43960.3|43940.3|43963.8|43943.8|43960.3|43940.3|2
1729562330000|2024-10-22 01:58:50|43957.8|43937.8|43945.3|43925.3|43957.8|43937.8|43945.3|43925.3|0
1729562340000|2024-10-22 01:59:00|43943.8|43923.8|43948.8|43928.8|43949.8|43929.8|43943.8|43923.8|0
1729562350000|2024-10-22 01:59:10|43950.3|43930.3|43948.8|43928.8|43951.8|43931.8|43948.8|43928.8|0
1729562360000|2024-10-22 01:59:20|43949.3|43929.3|43935.9|43915.9|43949.3|43929.3|43935.9|43915.9|3
1729562370000|2024-10-22 01:59:30|43934.3|43914.3|43931.8|43911.8|43935.3|43915.3|43931.8|43911.8|0
1729562380000|2024-10-22 01:59:40|43930.9|43910.9|43908.8|43888.8|43930.9|43910.9|43906.8|43886.8|9
1729562390000|2024-10-22 01:59:50|43911.8|43891.8|43908.8|43888.8|43918.4|43898.4|43905.3|43885.3|9
1729562400000|2024-10-22 02:00:00|43906.8|43886.8|43885.3|43865.3|43906.8|43886.8|43885.3|43865.3|15
1729562410000|2024-10-22 02:00:10|43884.3|43864.3|43863.8|43843.8|43885.3|43865.3|43854.3|43834.3|81
1729562420000|2024-10-22 02:00:20|43864.8|43844.8|43880.3|43860.3|43880.3|43860.3|43864.8|43844.8|13
1729562430000|2024-10-22 02:00:30|43882.3|43862.3|43880.3|43860.3|43884.8|43864.8|43878.8|43858.8|1
1729562440000|2024-10-22 02:00:40|43883.8|43863.8|43887.8|43867.8|43887.8|43867.8|43883.8|43863.8|5
1729562450000|2024-10-22 02:00:50|43886.3|43866.3|43889.3|43869.3|43895.8|43875.8|43886.3|43866.3|5
1729562460000|2024-10-22 02:01:00|43887.8|43867.8|43902.8|43882.8|43908.8|43888.8|43887.8|43867.8|11
1729562470000|2024-10-22 02:01:10|43905.3|43885.3|43903.8|43883.8|43907.8|43887.8|43893.4|43873.4|36
1729562480000|2024-10-22 02:01:20|43905.3|43885.3|43906.9|43886.9|43906.9|43886.9|43901.9|43881.9|2
1729562490000|2024-10-22 02:01:30|43905.3|43885.3|43908.8|43888.8|43908.8|43888.8|43905.3|43885.3|7
1729562500000|2024-10-22 02:01:40|43913.8|43893.8|43913.8|43893.8|43920.3|43900.3|43913.8|43893.8|1
1729562510000|2024-10-22 02:01:50|43915.3|43895.3|43913.8|43893.8|43918.8|43898.8|43913.8|43893.8|0
1729562520000|2024-10-22 02:02:00|43912.8|43892.8|43910.3|43890.3|43912.8|43892.8|43906.9|43886.9|4
1729562530000|2024-10-22 02:02:10|43908.8|43888.8|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|5
1729562540000|2024-10-22 02:02:20|43914.8|43894.8|43920.3|43900.3|43922.8|43902.8|43914.8|43894.8|4
1729562550000|2024-10-22 02:02:30|43918.8|43898.8|43915.3|43895.3|43920.3|43900.3|43915.3|43895.3|0
1729562560000|2024-10-22 02:02:40|43916.3|43896.3|43923.8|43903.8|43923.8|43903.8|43916.3|43896.3|3
1729562570000|2024-10-22 02:02:50|43924.8|43904.8|43933.8|43913.8|43933.8|43913.8|43923.8|43903.8|6
1729562580000|2024-10-22 02:03:00|43937.3|43917.3|43965.8|43945.8|43965.8|43945.8|43937.3|43917.3|18
1729562590000|2024-10-22 02:03:10|43967.3|43947.3|43962.3|43942.3|43969.8|43949.8|43958.8|43938.8|14
1729562600000|2024-10-22 02:03:20|43963.3|43943.3|43964.8|43944.8|43965.8|43945.8|43962.3|43942.3|6
1729562610000|2024-10-22 02:03:30|43965.8|43945.8|43965.8|43945.8|43972.3|43952.3|43965.8|43945.8|15
1729562620000|2024-10-22 02:03:40|43967.3|43947.3|43972.3|43952.3|43973.3|43953.3|43967.3|43947.3|7
1729562630000|2024-10-22 02:03:50|43973.8|43953.8|43967.3|43947.3|43974.8|43954.8|43967.3|43947.3|14
1729562640000|2024-10-22 02:04:00|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43947.3|43927.3|7
1729562650000|2024-10-22 02:04:10|43959.8|43939.8|43960.8|43940.8|43962.3|43942.3|43958.3|43938.3|4
1729562660000|2024-10-22 02:04:20|43962.3|43942.3|43963.8|43943.8|43964.8|43944.8|43959.8|43939.8|0
1729562670000|2024-10-22 02:04:30|43962.3|43942.3|43964.8|43944.8|43964.8|43944.8|43960.8|43940.8|0
1729562680000|2024-10-22 02:04:40|43965.8|43945.8|43965.8|43945.8|43970.3|43950.3|43956.3|43936.3|11
1729562690000|2024-10-22 02:04:50|43967.7|43947.7|43967.3|43947.3|43971.3|43951.3|43967.3|43947.3|1
1729562700000|2024-10-22 02:05:00|43965.3|43945.3|43967.3|43947.3|43969.8|43949.8|43954.8|43934.8|24
1729562710000|2024-10-22 02:05:10|43969.8|43949.8|43980.8|43960.8|43980.8|43960.8|43969.8|43949.8|19
1729562720000|2024-10-22 02:05:20|43981.7|43961.7|43997.3|43977.3|43997.3|43977.3|43981.7|43961.7|11
1729562730000|2024-10-22 02:05:30|43995.8|43975.8|43988.3|43968.3|44008.7|43988.7|43988.3|43968.3|45
1729562740000|2024-10-22 02:05:40|43989.8|43969.8|43990.8|43970.8|43990.8|43970.8|43984.2|43964.2|6
1729562750000|2024-10-22 02:05:50|43989.2|43969.2|43984.2|43964.2|43990.8|43970.8|43984.2|43964.2|2
1729562760000|2024-10-22 02:06:00|43982.3|43962.3|43985.8|43965.8|43990.8|43970.8|43980.8|43960.8|6
1729562770000|2024-10-22 02:06:10|43982.3|43962.3|43972.3|43952.3|43982.3|43962.3|43972.3|43952.3|3
1729562780000|2024-10-22 02:06:20|43971.3|43951.3|43974.8|43954.8|43975.8|43955.8|43967.3|43947.3|4
1729562790000|2024-10-22 02:06:30|43976.3|43956.3|43983.3|43963.3|43986.3|43966.3|43976.3|43956.3|1
1729562800000|2024-10-22 02:06:40|43984.8|43964.8|43997.8|43977.8|43998.8|43978.8|43984.8|43964.8|2
1729562810000|2024-10-22 02:06:50|43994.8|43974.8|43998.3|43978.3|44002.8|43982.8|43994.8|43974.8|3
1729562820000|2024-10-22 02:07:00|43997.3|43977.3|43975.8|43955.8|43998.3|43978.3|43975.8|43955.8|5
1729562830000|2024-10-22 02:07:10|43978.3|43958.3|43982.3|43962.3|43985.8|43965.8|43975.8|43955.8|3
1729562840000|2024-10-22 02:07:20|43983.3|43963.3|43985.8|43965.8|43989.8|43969.8|43982.3|43962.3|1
1729562850000|2024-10-22 02:07:30|43984.8|43964.8|43984.3|43964.3|43989.8|43969.8|43983.3|43963.3|6
1729562860000|2024-10-22 02:07:40|43983.3|43963.3|43969.8|43949.8|43983.3|43963.3|43969.8|43949.8|3
1729562870000|2024-10-22 02:07:50|43967.3|43947.3|43972.3|43952.3|43976.3|43956.3|43963.8|43943.8|3
1729562880000|2024-10-22 02:08:00|43969.8|43949.8|43978.3|43958.3|43978.3|43958.3|43967.3|43947.3|4
1729562890000|2024-10-22 02:08:10|43976.8|43956.8|43988.3|43968.3|43995.8|43975.8|43975.8|43955.8|5
1729562900000|2024-10-22 02:08:20|43989.8|43969.8|43995.8|43975.8|43995.8|43975.8|43989.8|43969.8|1
1729562910000|2024-10-22 02:08:30|43996.8|43976.8|43997.3|43977.3|44003.8|43983.8|43996.8|43976.8|5
1729562920000|2024-10-22 02:08:40|43993.8|43973.8|43987.3|43967.3|43997.3|43977.3|43983.8|43963.8|1
1729562930000|2024-10-22 02:08:50|43984.3|43964.3|43977.3|43957.3|43985.8|43965.8|43974.8|43954.8|0
1729562940000|2024-10-22 02:09:00|43975.8|43955.8|43969.8|43949.8|43975.8|43955.8|43965.4|43945.4|6
1729562950000|2024-10-22 02:09:10|43968.8|43948.8|43971.8|43951.8|43971.8|43951.8|43963.3|43943.3|3
1729562960000|2024-10-22 02:09:20|43972.7|43952.7|43969.3|43949.3|43973.3|43953.3|43969.3|43949.3|0
1729562970000|2024-10-22 02:09:30|43972.3|43952.3|43970.8|43950.8|43974.8|43954.8|43967.3|43947.3|0
1729562980000|2024-10-22 02:09:40|43969.3|43949.3|43975.8|43955.8|43978.3|43958.3|43969.3|43949.3|2
1729562990000|2024-10-22 02:09:50|43977.3|43957.3|43972.3|43952.3|43980.8|43960.8|43972.3|43952.3|2
1729563000000|2024-10-22 02:10:00|43970.8|43950.8|43977.3|43957.3|43979.8|43959.8|43969.8|43949.8|3
1729563010000|2024-10-22 02:10:10|43974.3|43954.3|43986.8|43966.8|43986.8|43966.8|43971.8|43951.8|30
1729563020000|2024-10-22 02:10:20|43987.7|43967.7|43994.3|43974.3|43999.3|43979.3|43987.7|43967.7|4
1729563030000|2024-10-22 02:10:30|43993.3|43973.3|43987.3|43967.3|43993.3|43973.3|43986.8|43966.8|1
1729563040000|2024-10-22 02:10:40|43988.3|43968.3|43988.3|43968.3|43990.8|43970.8|43984.8|43964.8|0
1729563050000|2024-10-22 02:10:50|43989.8|43969.8|43972.3|43952.3|43990.8|43970.8|43972.3|43952.3|2
1729563060000|2024-10-22 02:11:00|43970.8|43950.8|43975.8|43955.8|43975.8|43955.8|43970.8|43950.8|0
1729563070000|2024-10-22 02:11:10|43974.3|43954.3|43979.3|43959.3|43979.3|43959.3|43974.3|43954.3|11
1729563080000|2024-10-22 02:11:20|43978.3|43958.3|43980.8|43960.8|43981.8|43961.8|43976.8|43956.8|4
1729563090000|2024-10-22 02:11:30|43979.8|43959.8|43986.2|43966.2|43986.2|43966.2|43977.3|43957.3|0
1729563100000|2024-10-22 02:11:40|43989.3|43969.3|43992.3|43972.3|43995.8|43975.8|43989.3|43969.3|1
1729563110000|2024-10-22 02:11:50|43990.8|43970.8|43986.3|43966.3|43992.3|43972.3|43986.3|43966.3|1
1729563120000|2024-10-22 02:12:00|43979.3|43959.3|43978.3|43958.3|43984.8|43964.8|43972.3|43952.3|5
1729563130000|2024-10-22 02:12:10|43977.3|43957.3|43979.3|43959.3|43980.8|43960.8|43975.8|43955.8|1
1729563140000|2024-10-22 02:12:20|43977.3|43957.3|43975.8|43955.8|43980.8|43960.8|43974.3|43954.3|1
1729563150000|2024-10-22 02:12:30|43977.3|43957.3|43975.8|43955.8|43978.8|43958.8|43972.3|43952.3|3
1729563160000|2024-10-22 02:12:40|43973.3|43953.3|43980.8|43960.8|43981.8|43961.8|43972.3|43952.3|1
1729563170000|2024-10-22 02:12:50|43982.3|43962.3|43982.3|43962.3|43983.3|43963.3|43978.3|43958.3|2
1729563180000|2024-10-22 02:13:00|43983.8|43963.8|43992.3|43972.3|43993.8|43973.8|43983.8|43963.8|2
1729563190000|2024-10-22 02:13:10|43995.8|43975.8|44004.3|43984.3|44005.8|43985.8|43995.8|43975.8|4
1729563200000|2024-10-22 02:13:20|44005.8|43985.8|44013.3|43993.3|44013.3|43993.3|44004.3|43984.3|1
1729563210000|2024-10-22 02:13:30|44014.8|43994.8|44009.3|43989.3|44014.8|43994.8|44009.3|43989.3|3
1729563220000|2024-10-22 02:13:40|44008.3|43988.3|44007.3|43987.3|44009.3|43989.3|44002.3|43982.3|25
1729563230000|2024-10-22 02:13:50|44009.3|43989.3|44015.8|43995.8|44015.8|43995.8|44009.3|43989.3|4
1729563240000|2024-10-22 02:14:00|44014.3|43994.3|44012.3|43992.3|44016.8|43996.8|44010.8|43990.8|3
1729563250000|2024-10-22 02:14:10|44013.3|43993.3|44012.3|43992.3|44014.3|43994.3|44012.3|43992.3|2
1729563260000|2024-10-22 02:14:20|44010.8|43990.8|44010.8|43990.8|44015.8|43995.8|44010.8|43990.8|5
1729563270000|2024-10-22 02:14:30|44008.8|43988.8|44013.3|43993.3|44013.3|43993.3|44008.8|43988.8|3
1729563280000|2024-10-22 02:14:40|44014.3|43994.3|44005.4|43985.4|44015.8|43995.8|44005.4|43985.4|2
1729563290000|2024-10-22 02:14:50|44003.9|43983.9|44007.3|43987.3|44009.3|43989.3|44001.9|43981.9|4
1729563300000|2024-10-22 02:15:00|44009.3|43989.3|43997.3|43977.3|44009.3|43989.3|43997.3|43977.3|0
1729563310000|2024-10-22 02:15:10|43998.3|43978.3|44000.8|43980.8|44003.3|43983.3|43997.3|43977.3|1
1729563320000|2024-10-22 02:15:20|43998.3|43978.3|44003.3|43983.3|44004.3|43984.3|43998.3|43978.3|0
1729563330000|2024-10-22 02:15:30|44001.8|43981.8|44004.3|43984.3|44004.3|43984.3|44000.8|43980.8|0
1729563340000|2024-10-22 02:15:40|44009.3|43989.3|44014.3|43994.3|44014.3|43994.3|44009.3|43989.3|2
1729563350000|2024-10-22 02:15:50|44009.3|43989.3|44014.3|43994.3|44014.3|43994.3|44009.3|43989.3|0
1729563360000|2024-10-22 02:16:00|44009.3|43989.3|44006.8|43986.8|44009.3|43989.3|44006.8|43986.8|1
1729563370000|2024-10-22 02:16:10|44005.8|43985.8|44004.3|43984.3|44005.8|43985.8|43999.3|43979.3|2
1729563380000|2024-10-22 02:16:20|44005.3|43985.3|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|6
1729563390000|2024-10-22 02:16:30|44004.3|43984.3|44006.8|43986.8|44006.8|43986.8|44004.3|43984.3|0
1729563400000|2024-10-22 02:16:40|44005.8|43985.8|44005.8|43985.8|44009.3|43989.3|44005.8|43985.8|2
1729563410000|2024-10-22 02:16:50|44007.3|43987.3|44005.8|43985.8|44009.3|43989.3|44004.3|43984.3|0
1729563420000|2024-10-22 02:17:00|44004.3|43984.3|44007.8|43987.8|44009.3|43989.3|44004.3|43984.3|2
1729563430000|2024-10-22 02:17:10|44009.3|43989.3|44006.8|43986.8|44010.8|43990.8|44004.3|43984.3|0
1729563440000|2024-10-22 02:17:20|44005.8|43985.8|44007.8|43987.8|44011.2|43991.2|44004.3|43984.3|0
1729563450000|2024-10-22 02:17:30|44009.3|43989.3|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|1
1729563460000|2024-10-22 02:17:40|44009.3|43989.3|44005.8|43985.8|44013.3|43993.3|44005.8|43985.8|4
1729563470000|2024-10-22 02:17:50|44003.3|43983.3|43989.3|43969.3|44003.3|43983.3|43989.3|43969.3|3
1729563480000|2024-10-22 02:18:00|43988.3|43968.3|43973.9|43953.9|43988.3|43968.3|43973.9|43953.9|1
1729563490000|2024-10-22 02:18:10|43972.3|43952.3|43967.3|43947.3|43972.3|43952.3|43965.8|43945.8|2
1729563500000|2024-10-22 02:18:20|43969.8|43949.8|43967.3|43947.3|43969.8|43949.8|43967.3|43947.3|0
1729563510000|2024-10-22 02:18:30|43968.3|43948.3|43972.3|43952.3|43974.8|43954.8|43968.3|43948.3|0
1729563520000|2024-10-22 02:18:40|43973.3|43953.3|43969.3|43949.3|43975.8|43955.8|43969.3|43949.3|8
1729563530000|2024-10-22 02:18:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1729563540000|2024-10-22 02:19:00|43967.3|43947.3|43959.3|43939.3|43967.3|43947.3|43957.3|43937.3|5
1729563550000|2024-10-22 02:19:10|43958.3|43938.3|43958.3|43938.3|43960.8|43940.8|43957.3|43937.3|6
1729563560000|2024-10-22 02:19:20|43959.3|43939.3|43969.8|43949.8|43969.8|43949.8|43958.3|43938.3|5
1729563570000|2024-10-22 02:19:30|43970.8|43950.8|43972.3|43952.3|43974.8|43954.8|43970.8|43950.8|0
1729563580000|2024-10-22 02:19:40|43973.3|43953.3|43972.3|43952.3|43973.3|43953.3|43972.3|43952.3|0
1729563590000|2024-10-22 02:19:50|43973.3|43953.3|43980.8|43960.8|43980.8|43960.8|43970.8|43950.8|4
1729563600000|2024-10-22 02:20:00|43981.8|43961.8|43987.3|43967.3|43989.3|43969.3|43981.8|43961.8|3
1729563610000|2024-10-22 02:20:10|43989.3|43969.3|43987.3|43967.3|43990.8|43970.8|43987.3|43967.3|0
1729563620000|2024-10-22 02:20:20|43988.3|43968.3|43988.3|43968.3|43989.3|43969.3|43983.3|43963.3|1
1729563630000|2024-10-22 02:20:30|43987.3|43967.3|43988.3|43968.3|43988.3|43968.3|43985.8|43965.8|0
1729563640000|2024-10-22 02:20:40|43989.3|43969.3|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|0
1729563650000|2024-10-22 02:20:50|43989.8|43969.8|43985.8|43965.8|43989.8|43969.8|43985.8|43965.8|0
1729563660000|2024-10-22 02:21:00|43984.3|43964.3|44002.8|43982.8|44002.8|43982.8|43982.3|43962.3|13
1729563670000|2024-10-22 02:21:10|44003.8|43983.8|43999.3|43979.3|44006.3|43986.3|43999.3|43979.3|2
1729563680000|2024-10-22 02:21:20|43998.3|43978.3|44000.8|43980.8|44000.8|43980.8|43998.3|43978.3|0
1729563690000|2024-10-22 02:21:30|44001.8|43981.8|44006.8|43986.8|44006.8|43986.8|44001.8|43981.8|20
1729563700000|2024-10-22 02:21:40|44005.8|43985.8|44004.3|43984.3|44007.8|43987.8|44003.3|43983.3|1
1729563710000|2024-10-22 02:21:50|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|0
1729563720000|2024-10-22 02:22:00|44000.8|43980.8|44002.8|43982.8|44004.3|43984.3|43999.3|43979.3|1
1729563730000|2024-10-22 02:22:10|44011.8|43991.8|44009.3|43989.3|44011.8|43991.8|44009.3|43989.3|14
1729563740000|2024-10-22 02:22:20|44007.8|43987.8|44004.3|43984.3|44007.8|43987.8|44004.3|43984.3|5
1729563750000|2024-10-22 02:22:30|44006.8|43986.8|44004.3|43984.3|44006.8|43986.8|44001.8|43981.8|0
1729563760000|2024-10-22 02:22:40|44001.8|43981.8|44004.3|43984.3|44005.8|43985.8|44001.8|43981.8|0
1729563770000|2024-10-22 02:22:50|44006.8|43986.8|44008.3|43988.3|44008.3|43988.3|44003.3|43983.3|1
1729563780000|2024-10-22 02:23:00|44004.3|43984.3|44007.4|43987.4|44007.4|43987.4|44004.3|43984.3|0
1729563790000|2024-10-22 02:23:10|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|1
1729563800000|2024-10-22 02:23:20|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|44006.3|43986.3|1
1729563810000|2024-10-22 02:23:30|44004.3|43984.3|44004.3|43984.3|44008.3|43988.3|44004.3|43984.3|0
1729563820000|2024-10-22 02:23:40|44005.3|43985.3|44008.3|43988.3|44008.3|43988.3|44004.3|43984.3|1
1729563830000|2024-10-22 02:23:50|44010.8|43990.8|44006.8|43986.8|44010.8|43990.8|44006.8|43986.8|3
1729563840000|2024-10-22 02:24:00|44005.8|43985.8|44004.3|43984.3|44007.4|43987.4|44004.3|43984.3|0
1729563850000|2024-10-22 02:24:10|44008.3|43988.3|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|1
1729563860000|2024-10-22 02:24:20|44008.3|43988.3|44005.8|43985.8|44009.3|43989.3|44005.3|43985.3|0
1729563870000|2024-10-22 02:24:30|44004.3|43984.3|44008.3|43988.3|44008.3|43988.3|44004.3|43984.3|1
1729563880000|2024-10-22 02:24:40|44006.8|43986.8|44011.8|43991.8|44012.8|43992.8|44006.8|43986.8|5
1729563900000|2024-10-22 02:25:00|44010.8|43990.8|44006.8|43986.8|44010.8|43990.8|44004.3|43984.3|0
1729563910000|2024-10-22 02:25:10|44004.3|43984.3|44007.4|43987.4|44009.3|43989.3|44004.3|43984.3|0
1729563920000|2024-10-22 02:25:20|44004.3|43984.3|44013.3|43993.3|44013.3|43993.3|44004.3|43984.3|1
1729563930000|2024-10-22 02:25:30|||||||||1
1729563940000|2024-10-22 02:25:40|44015.3|43995.3|44024.3|44004.3|44024.3|44004.3|44015.3|43995.3|7
1729563950000|2024-10-22 02:25:50|44025.8|44005.8|44026.8|44006.8|44026.8|44006.8|44025.8|44005.8|0
1729563960000|2024-10-22 02:26:00|44032.2|44012.2|44031.8|44011.8|44034.3|44014.3|44030.8|44010.8|26
1729563970000|2024-10-22 02:26:10|44030.3|44010.3|44028.3|44008.3|44030.3|44010.3|44028.3|44008.3|3
1729563980000|2024-10-22 02:26:20|44029.3|44009.3|44028.3|44008.3|44029.3|44009.3|44027.4|44007.4|4
1729563990000|2024-10-22 02:26:30|44026.8|44006.8|44030.3|44010.3|44030.3|44010.3|44024.3|44004.3|1
1729564000000|2024-10-22 02:26:40|44034.3|44014.3|44035.8|44015.8|44037.8|44017.8|44034.3|44014.3|9
1729564010000|2024-10-22 02:26:50|44034.3|44014.3|44028.3|44008.3|44034.3|44014.3|44028.3|44008.3|2
1729564020000|2024-10-22 02:27:00|44025.8|44005.8|44022.4|44002.4|44025.8|44005.8|44019.3|43999.3|3
1729564030000|2024-10-22 02:27:10|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44022.4|44002.4|0
1729564040000|2024-10-22 02:27:20|44024.9|44004.9|44022.4|44002.4|44024.9|44004.9|44019.9|43999.9|3
1729564050000|2024-10-22 02:27:30|44019.3|43999.3|44017.4|43997.4|44019.3|43999.3|44017.4|43997.4|0
1729564060000|2024-10-22 02:27:40|44018.3|43998.3|44019.3|43999.3|44019.3|43999.3|44017.4|43997.4|0
1729564070000|2024-10-22 02:27:50|44020.3|44000.3|44022.4|44002.4|44025.8|44005.8|44020.3|44000.3|2
1729564080000|2024-10-22 02:28:00|44020.8|44000.8|44023.4|44003.4|44023.4|44003.4|44018.4|43998.4|0
1729564090000|2024-10-22 02:28:10|44022.4|44002.4|44018.4|43998.4|44022.4|44002.4|44018.4|43998.4|0
1729564100000|2024-10-22 02:28:20|44019.3|43999.3|44019.3|43999.3|44023.4|44003.4|44018.4|43998.4|4
1729564110000|2024-10-22 02:28:30|44021.8|44001.8|44024.3|44004.3|44024.3|44004.3|44021.8|44001.8|0
1729564120000|2024-10-22 02:28:40|44025.9|44005.9|44027.4|44007.4|44028.4|44008.4|44025.9|44005.9|2
1729564130000|2024-10-22 02:28:50|44025.9|44005.9|44023.4|44003.4|44025.9|44005.9|44023.4|44003.4|2
1729564140000|2024-10-22 02:29:00|44022.4|44002.4|44018.4|43998.4|44022.4|44002.4|44014.3|43994.3|2
1729564150000|2024-10-22 02:29:10|44019.3|43999.3|44010.9|43990.9|44019.3|43999.3|44010.9|43990.9|3
1729564160000|2024-10-22 02:29:20|44012.8|43992.8|44014.3|43994.3|44014.3|43994.3|44012.8|43992.8|0
1729564170000|2024-10-22 02:29:30|44017.4|43997.4|44017.4|43997.4|44019.3|43999.3|44017.4|43997.4|0
1729564180000|2024-10-22 02:29:40|44018.4|43998.4|44022.4|44002.4|44022.4|44002.4|44018.4|43998.4|2
1729564190000|2024-10-22 02:29:50|44023.4|44003.4|44023.4|44003.4|44025.9|44005.9|44022.4|44002.4|3
1729564200000|2024-10-22 02:30:00|44025.9|44005.9|44030.9|44010.9|44030.9|44010.9|44024.9|44004.9|6
1729564210000|2024-10-22 02:30:10|44029.9|44009.9|44029.9|44009.9|44032.4|44012.4|44029.9|44009.9|0
1729564220000|2024-10-22 02:30:20|44030.9|44010.9|44033.4|44013.4|44034.3|44014.3|44030.9|44010.9|1
1729564230000|2024-10-22 02:30:30|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44032.4|44012.4|2
1729564240000|2024-10-22 02:30:40|44035.9|44015.9|44031.8|44011.8|44036.8|44016.8|44030.9|44010.9|0
1729564250000|2024-10-22 02:30:50|44030.9|44010.9|44028.4|44008.4|44030.9|44010.9|44027.4|44007.4|0
1729564260000|2024-10-22 02:31:00|44029.3|44009.3|44029.9|44009.9|44033.4|44013.4|44028.4|44008.4|24
1729564270000|2024-10-22 02:31:10|44028.9|44008.9|44035.9|44015.9|44035.9|44015.9|44028.9|44008.9|1
1729564280000|2024-10-22 02:31:20|44034.9|44014.9|44038.4|44018.4|44038.4|44018.4|44033.9|44013.9|6
1729564290000|2024-10-22 02:31:30|44039.3|44019.3|44039.3|44019.3|44043.4|44023.4|44038.4|44018.4|4
1729564300000|2024-10-22 02:31:40|44038.4|44018.4|44040.9|44020.9|44042.8|44022.8|44038.4|44018.4|13
1729564310000|2024-10-22 02:31:50|44041.8|44021.8|44038.4|44018.4|44043.4|44023.4|44038.4|44018.4|2
1729564320000|2024-10-22 02:32:00|44034.3|44014.3|44033.4|44013.4|44034.3|44014.3|44027.4|44007.4|12
1729564330000|2024-10-22 02:32:10|44034.3|44014.3|44039.3|44019.3|44039.3|44019.3|44034.3|44014.3|1
1729564340000|2024-10-22 02:32:20|44040.3|44020.3|44039.3|44019.3|44041.3|44021.3|44039.3|44019.3|0
1729564350000|2024-10-22 02:32:30|44038.4|44018.4|44037.4|44017.4|44039.3|44019.3|44037.4|44017.4|3
1729564360000|2024-10-22 02:32:40|44039.3|44019.3|44032.4|44012.4|44039.3|44019.3|44032.4|44012.4|5
1729564370000|2024-10-22 02:32:50|44033.4|44013.4|44043.4|44023.4|44043.4|44023.4|44032.4|44012.4|1
1729564380000|2024-10-22 02:33:00|44042.4|44022.4|44038.4|44018.4|44044.3|44024.3|44038.4|44018.4|4
1729564390000|2024-10-22 02:33:10|44039.3|44019.3|44035.4|44015.4|44041.8|44021.8|44035.4|44015.4|4
1729564400000|2024-10-22 02:33:20|44037.4|44017.4|44040.9|44020.9|44040.9|44020.9|44035.4|44015.4|1
1729564410000|2024-10-22 02:33:30|44041.8|44021.8|44040.9|44020.9|44042.8|44022.8|44039.3|44019.3|0
1729564420000|2024-10-22 02:33:40|44042.8|44022.8|44036.4|44016.4|44042.8|44022.8|44036.4|44016.4|1
1729564430000|2024-10-22 02:33:50|44035.4|44015.4|44034.3|44014.3|44035.4|44015.4|44029.9|44009.9|5
1729564440000|2024-10-22 02:34:00|44033.4|44013.4|44030.9|44010.9|44034.3|44014.3|44030.9|44010.9|2
1729564450000|2024-10-22 02:34:10|44029.9|44009.9|44030.9|44010.9|44030.9|44010.9|44028.9|44008.9|0
1729564460000|2024-10-22 02:34:20|44029.9|44009.9|44027.4|44007.4|44030.9|44010.9|44025.9|44005.9|2
1729564470000|2024-10-22 02:34:30|44029.3|44009.3|44030.9|44010.9|44033.4|44013.4|44029.3|44009.3|0
1729564480000|2024-10-22 02:34:40|44031.8|44011.8|44030.9|44010.9|44034.3|44014.3|44030.9|44010.9|0
1729564490000|2024-10-22 02:34:50|44031.8|44011.8|44030.9|44010.9|44032.8|44012.8|44030.9|44010.9|0
1729564500000|2024-10-22 02:35:00|44029.9|44009.9|44031.9|44011.9|44031.9|44011.9|44027.4|44007.4|7
1729564510000|2024-10-22 02:35:10|44030.9|44010.9|44030.9|44010.9|44032.4|44012.4|44030.9|44010.9|1
1729564520000|2024-10-22 02:35:20|44029.9|44009.9|44028.4|44008.4|44032.4|44012.4|44028.4|44008.4|3
1729564530000|2024-10-22 02:35:30|44027.4|44007.4|44022.4|44002.4|44027.4|44007.4|44022.4|44002.4|1
1729564540000|2024-10-22 02:35:40|44021.4|44001.4|44016.4|43996.4|44021.4|44001.4|44015.5|43995.5|3
1729564550000|2024-10-22 02:35:50|44015.5|43995.5|44014.9|43994.9|44016.4|43996.4|44013|43993|3
1729564560000|2024-10-22 02:36:00|44013.9|43993.9|44013.4|43993.4|44016.9|43996.9|44013.4|43993.4|3
1729564570000|2024-10-22 02:36:10|44014.4|43994.4|44017.4|43997.4|44019.4|43999.4|44014.4|43994.4|1
1729564580000|2024-10-22 02:36:20|44015.9|43995.9|44017.4|43997.4|44018.4|43998.4|44014.4|43994.4|0
1729564590000|2024-10-22 02:36:30|44014.4|43994.4|44020.9|44000.9|44020.9|44000.9|44014.4|43994.4|3
1729564600000|2024-10-22 02:36:40|44021.9|44001.9|44022.4|44002.4|44023.4|44003.4|44020.9|44000.9|2
1729564610000|2024-10-22 02:36:50|44020.9|44000.9|44022.4|44002.4|44023.4|44003.4|44019.9|43999.9|1
1729564620000|2024-10-22 02:37:00|44019.4|43999.4|44012.8|43992.8|44019.4|43999.4|44010.3|43990.3|6
1729564630000|2024-10-22 02:37:10|44011.9|43991.9|44009.4|43989.4|44011.9|43991.9|44009.4|43989.4|0
1729564640000|2024-10-22 02:37:20|44007.8|43987.8|44013.8|43993.8|44013.8|43993.8|44006.9|43986.9|1
1729564650000|2024-10-22 02:37:30|44011.3|43991.3|44011.3|43991.3|44016.3|43996.3|44011.3|43991.3|0
1729564660000|2024-10-22 02:37:40|44009.4|43989.4|44010.3|43990.3|44011.3|43991.3|44006.3|43986.3|0
1729564670000|2024-10-22 02:37:50|44011.3|43991.3|44017.3|43997.3|44018.3|43998.3|44011.3|43991.3|0
1729564680000|2024-10-22 02:38:00|44016.3|43996.3|44016.3|43996.3|44016.3|43996.3|44012.8|43992.8|1
1729564690000|2024-10-22 02:38:10|44019.4|43999.4|44027.8|44007.8|44028.8|44008.8|44019.4|43999.4|5
1729564700000|2024-10-22 02:38:20|44029.4|44009.4|44029.4|44009.4|44030.3|44010.3|44029.4|44009.4|1
1729564710000|2024-10-22 02:38:30|44027.8|44007.8|44027.8|44007.8|44028.8|44008.8|44023.3|44003.3|4
1729564720000|2024-10-22 02:38:40|44028.8|44008.8|44032.8|44012.8|44035.3|44015.3|44028.8|44008.8|2
1729564730000|2024-10-22 02:38:50|44031.3|44011.3|44029.4|44009.4|44035.3|44015.3|44029.4|44009.4|2
1729564740000|2024-10-22 02:39:00|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44024.4|44004.4|0
1729564750000|2024-10-22 02:39:10|44025.3|44005.3|44015.3|43995.3|44025.3|44005.3|44015.3|43995.3|1
1729564760000|2024-10-22 02:39:20|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44013.4|43993.4|0
1729564770000|2024-10-22 02:39:30|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44012.8|43992.8|2
1729564780000|2024-10-22 02:39:40|44014.4|43994.4|44012.8|43992.8|44017.8|43997.8|44012.8|43992.8|1
1729564790000|2024-10-22 02:39:50|44011.3|43991.3|44016.3|43996.3|44016.3|43996.3|44011.3|43991.3|0
1729564800000|2024-10-22 02:40:00|44012.8|43992.8|44006.3|43986.3|44014.4|43994.4|44006.3|43986.3|5
1729564810000|2024-10-22 02:40:10|44008.8|43988.8|44012.8|43992.8|44012.8|43992.8|44008.8|43988.8|5
1729564820000|2024-10-22 02:40:20|44015.3|43995.3|44015.3|43995.3|44016.3|43996.3|44014.4|43994.4|1
1729564830000|2024-10-22 02:40:30|44016.3|43996.3|44012.8|43992.8|44017.8|43997.8|44012.8|43992.8|0
1729564840000|2024-10-22 02:40:40|44011.9|43991.9|44005.3|43985.3|44011.9|43991.9|44004.4|43984.4|4
1729564850000|2024-10-22 02:40:50|44006.3|43986.3|44009.9|43989.9|44010.9|43990.9|44006.3|43986.3|0
1729564860000|2024-10-22 02:41:00|44006.9|43986.9|44000.9|43980.9|44006.9|43986.9|43999.9|43979.9|2
1729564870000|2024-10-22 02:41:10|44001.9|43981.9|43999.4|43979.4|44001.9|43981.9|43999.4|43979.4|0
1729564880000|2024-10-22 02:41:20|44001.9|43981.9|44012.8|43992.8|44012.8|43992.8|44000.9|43980.9|6
1729564890000|2024-10-22 02:41:30|44015.9|43995.9|44020.9|44000.9|44024.4|44004.4|44015.9|43995.9|1
1729564900000|2024-10-22 02:41:40|44022.4|44002.4|44022.4|44002.4|44024.4|44004.4|44020.9|44000.9|1
1729564910000|2024-10-22 02:41:50|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|44018.4|43998.4|0
1729564920000|2024-10-22 02:42:00|44019.9|43999.9|44000.5|43980.5|44019.9|43999.9|44000.5|43980.5|4
1729564930000|2024-10-22 02:42:10|44002.4|43982.4|43991.9|43971.9|44002.4|43982.4|43991.9|43971.9|1
1729564940000|2024-10-22 02:42:20|43994.4|43974.4|43982.4|43962.4|43994.4|43974.4|43982.4|43962.4|3
1729564950000|2024-10-22 02:42:30|43981.5|43961.5|43982.4|43962.4|43982.4|43962.4|43979.9|43959.9|1
1729564960000|2024-10-22 02:42:40|43983.4|43963.4|43982.4|43962.4|43983.4|43963.4|43979.9|43959.9|3
1729564970000|2024-10-22 02:42:50|43983.4|43963.4|43989.4|43969.4|43989.4|43969.4|43982.4|43962.4|1
1729564980000|2024-10-22 02:43:00|43990.4|43970.4|43995.9|43975.9|43996.9|43976.9|43990.4|43970.4|8
1729564990000|2024-10-22 02:43:10|43997.4|43977.4|44000.9|43980.9|44000.9|43980.9|43993.4|43973.4|1
1729565000000|2024-10-22 02:43:20|44002.9|43982.9|44005.9|43985.9|44005.9|43985.9|44002.9|43982.9|1
1729565010000|2024-10-22 02:43:30|44004.9|43984.9|44001.9|43981.9|44004.9|43984.9|44001.9|43981.9|0
1729565020000|2024-10-22 02:43:40|44002.9|43982.9|44000.9|43980.9|44005.9|43985.9|44000.9|43980.9|0
1729565030000|2024-10-22 02:43:50|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|0
1729565040000|2024-10-22 02:44:00|44004.9|43984.9|43998.4|43978.4|44004.9|43984.9|43998.4|43978.4|3
1729565050000|2024-10-22 02:44:10|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|0
1729565060000|2024-10-22 02:44:20|43995.9|43975.9|43989.9|43969.9|43995.9|43975.9|43989.9|43969.9|0
1729565070000|2024-10-22 02:44:30|43989|43969|43982.4|43962.4|43989|43969|43982.4|43962.4|1
1729565080000|2024-10-22 02:44:40|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|1
1729565090000|2024-10-22 02:44:50|43975.9|43955.9|43970.9|43950.9|43975.9|43955.9|43970.9|43950.9|1
1729565100000|2024-10-22 02:45:00|43969.9|43949.9|43969.4|43949.4|43969.9|43949.9|43957.4|43937.4|13
1729565110000|2024-10-22 02:45:10|43968.4|43948.4|43970.9|43950.9|43971.9|43951.9|43968.4|43948.4|1
1729565120000|2024-10-22 02:45:20|43968.4|43948.4|43965.9|43945.9|43968.4|43948.4|43965.9|43945.9|1
1729565130000|2024-10-22 02:45:30|43968.4|43948.4|43973.4|43953.4|43973.4|43953.4|43965.9|43945.9|2
1729565140000|2024-10-22 02:45:40|43974.4|43954.4|43979.4|43959.4|43980.4|43960.4|43974.4|43954.4|1
1729565150000|2024-10-22 02:45:50|43978.8|43958.8|43975.9|43955.9|43980.4|43960.4|43975.9|43955.9|4
1729565160000|2024-10-22 02:46:00|43972.4|43952.4|43980.9|43960.9|43980.9|43960.9|43972.4|43952.4|4
1729565170000|2024-10-22 02:46:10|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43975.9|43955.9|0
1729565180000|2024-10-22 02:46:20|43978.4|43958.4|43985.4|43965.4|43985.4|43965.4|43978.4|43958.4|8
1729565190000|2024-10-22 02:46:30|43986.9|43966.9|44004.4|43984.4|44004.4|43984.4|43986.9|43966.9|4
1729565200000|2024-10-22 02:46:40|44005.9|43985.9|44000.9|43980.9|44005.9|43985.9|44000.9|43980.9|3
1729565210000|2024-10-22 02:46:50|44003.4|43983.4|44009.4|43989.4|44009.4|43989.4|44003.4|43983.4|1
1729565220000|2024-10-22 02:47:00|44011.9|43991.9|44008.4|43988.4|44011.9|43991.9|44008.4|43988.4|3
1729565230000|2024-10-22 02:47:10|44009.4|43989.4|44011.9|43991.9|44011.9|43991.9|44009.4|43989.4|2
1729565240000|2024-10-22 02:47:20|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|5
1729565250000|2024-10-22 02:47:30|44014.8|43994.8|44012.9|43992.9|44014.8|43994.8|44012.9|43992.9|5
1729565260000|2024-10-22 02:47:40|44013.8|43993.8|44020.9|44000.9|44021.9|44001.9|44013.8|43993.8|2
1729565270000|2024-10-22 02:47:50|44019.4|43999.4|44015.9|43995.9|44019.4|43999.4|44015.9|43995.9|1
1729565280000|2024-10-22 02:48:00|44014|43994|44010.9|43990.9|44014.9|43994.9|44010.9|43990.9|2
1729565290000|2024-10-22 02:48:10|44012.4|43992.4|44007.4|43987.4|44012.4|43992.4|44007.4|43987.4|0
1729565300000|2024-10-22 02:48:20|44009.9|43989.9|44010.9|43990.9|44010.9|43990.9|44007.4|43987.4|0
1729565310000|2024-10-22 02:48:30|44009|43989|44015|43995|44015|43995|44007.5|43987.5|7
1729565320000|2024-10-22 02:48:40|44015.9|43995.9|44015.9|43995.9|44018.4|43998.4|44015.9|43995.9|2
1729565330000|2024-10-22 02:48:50|44015|43995|44010.9|43990.9|44015|43995|44010.9|43990.9|1
1729565340000|2024-10-22 02:49:00|44013.4|43993.4|44015.9|43995.9|44015.9|43995.9|44013.4|43993.4|7
1729565350000|2024-10-22 02:49:10|44018.4|43998.4|44022.9|44002.9|44022.9|44002.9|44018.4|43998.4|0
1729565360000|2024-10-22 02:49:20|44025.9|44005.9|44030.9|44010.9|44030.9|44010.9|44025.9|44005.9|1
1729565370000|2024-10-22 02:49:30|44031.9|44011.9|44028.4|44008.4|44033.4|44013.4|44028.4|44008.4|1
1729565380000|2024-10-22 02:49:40|44026.9|44006.9|44025.9|44005.9|44030.9|44010.9|44025.9|44005.9|0
1729565390000|2024-10-22 02:49:50|44026.9|44006.9|44018.4|43998.4|44028.4|44008.4|44015|43995|10
1729565400000|2024-10-22 02:50:00|44019.4|43999.4|44028.4|44008.4|44028.4|44008.4|44019.4|43999.4|2
1729565410000|2024-10-22 02:50:10|44025.9|44005.9|44030.9|44010.9|44030.9|44010.9|44025.9|44005.9|1
1729565420000|2024-10-22 02:50:20|44029.4|44009.4|44030.9|44010.9|44030.9|44010.9|44025.9|44005.9|0
1729565430000|2024-10-22 02:50:30|44031.9|44011.9|44030.9|44010.9|44031.9|44011.9|44027.5|44007.5|0
1729565440000|2024-10-22 02:50:40|44030|44010|44030.9|44010.9|44030.9|44010.9|44025.9|44005.9|1
1729565450000|2024-10-22 02:50:50|44026.9|44006.9|44025.9|44005.9|44030.9|44010.9|44020.9|44000.9|0
1729565460000|2024-10-22 02:51:00|44020.9|44000.9|44020.9|44000.9|44025.9|44005.9|44020.9|44000.9|2
1729565470000|2024-10-22 02:51:10|44025.9|44005.9|44025.9|44005.9|44030.9|44010.9|44025.9|44005.9|0
1729565480000|2024-10-22 02:51:20|44025|44005|44023.4|44003.4|44025|44005|44023.4|44003.4|0
1729565490000|2024-10-22 02:51:30|||||||||1
1729565500000|2024-10-22 02:51:40|44026.5|44006.5|44024.4|44004.4|44028.4|44008.4|44024.4|44004.4|1
1729565510000|2024-10-22 02:51:50|44023.4|44003.4|44020.9|44000.9|44025.9|44005.9|44020.9|44000.9|1
1729565520000|2024-10-22 02:52:00|44017.9|43997.9|44020.9|44000.9|44020.9|44000.9|44017.9|43997.9|4
1729565530000|2024-10-22 02:52:10|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44013.4|43993.4|5
1729565540000|2024-10-22 02:52:20|44015.9|43995.9|44015.9|43995.9|44020.9|44000.9|44015.9|43995.9|1
1729565550000|2024-10-22 02:52:30|44018.4|43998.4|44015.9|43995.9|44020.9|44000.9|44015.9|43995.9|0
1729565560000|2024-10-22 02:52:40|44015|43995|44005.9|43985.9|44018.4|43998.4|44003.4|43983.4|7
1729565570000|2024-10-22 02:52:50|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|0
1729565580000|2024-10-22 02:53:00|43997.5|43977.5|43983.4|43963.4|43997.5|43977.5|43980.9|43960.9|6
1729565590000|2024-10-22 02:53:10|43980.9|43960.9|43988.4|43968.4|43988.4|43968.4|43980.9|43960.9|2
1729565610000|2024-10-22 02:53:30|43987.5|43967.5|43990.9|43970.9|43990.9|43970.9|43985.9|43965.9|2
1729565620000|2024-10-22 02:53:40|43993.4|43973.4|43998.4|43978.4|43998.4|43978.4|43993.4|43973.4|1
1729565630000|2024-10-22 02:53:50|43995.9|43975.9|43994.4|43974.4|43995.9|43975.9|43990.9|43970.9|0
1729565640000|2024-10-22 02:54:00|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|0
1729565650000|2024-10-22 02:54:10|43998.4|43978.4|43998.4|43978.4|44003.4|43983.4|43998.4|43978.4|3
1729565660000|2024-10-22 02:54:20|44000.9|43980.9|43998.4|43978.4|44000.9|43980.9|43990.9|43970.9|10
1729565670000|2024-10-22 02:54:30|43996.9|43976.9|43995.9|43975.9|44000.9|43980.9|43995.9|43975.9|0
1729565680000|2024-10-22 02:54:40|43993.4|43973.4|43993.4|43973.4|43995|43975|43990.9|43970.9|1
1729565690000|2024-10-22 02:54:50|43995|43975|43993.4|43973.4|43995.9|43975.9|43993.4|43973.4|4
1729565700000|2024-10-22 02:55:00|43991.9|43971.9|43998.4|43978.4|43998.4|43978.4|43991.9|43971.9|3
1729565710000|2024-10-22 02:55:10|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|0
1729565720000|2024-10-22 02:55:20|44000|43980|44001|43981|44004.4|43984.4|43998.4|43978.4|0
1729565730000|2024-10-22 02:55:30|44000|43980|44003.5|43983.5|44003.5|43983.5|43997.5|43977.5|0
1729565740000|2024-10-22 02:55:40|44001|43981|44001|43981|44006|43986|44001|43981|2
1729565750000|2024-10-22 02:55:50|43998.5|43978.5|43991|43971|43998.5|43978.5|43991|43971|3
1729565760000|2024-10-22 02:56:00|43985|43965|43986|43966|43986|43966|43981|43961|3
1729565770000|2024-10-22 02:56:10|43983.5|43963.5|43986|43966|43986|43966|43983.5|43963.5|0
1729565780000|2024-10-22 02:56:20|43983.5|43963.5|43983.5|43963.5|43986|43966|43981|43961|1
1729565790000|2024-10-22 02:56:30|43986|43966|43988.5|43968.5|43988.5|43968.5|43986|43966|2
1729565800000|2024-10-22 02:56:40|43987.5|43967.5|43991|43971|43991|43971|43986|43966|0
1729565810000|2024-10-22 02:56:50|43992.9|43972.9|43997.5|43977.5|44001|43981|43992.5|43972.5|0
1729565820000|2024-10-22 02:57:00|43996|43976|44001|43981|44006|43986|43996|43976|2
1729565830000|2024-10-22 02:57:10|43996|43976|43996|43976|44001|43981|43996|43976|0
1729565840000|2024-10-22 02:57:20|43995|43975|43998.5|43978.5|43998.5|43978.5|43994.4|43974.4|2
1729565850000|2024-10-22 02:57:30|43996.9|43976.9|43996|43976|44001|43981|43996|43976|2
1729565860000|2024-10-22 02:57:40|43993.5|43973.5|43996|43976|43996|43976|43993.5|43973.5|2
1729565870000|2024-10-22 02:57:50|43994.4|43974.4|43993.5|43973.5|43996|43976|43993.5|43973.5|2
1729565880000|2024-10-22 02:58:00|43991|43971|44009.4|43989.4|44009.4|43989.4|43991|43971|41
1729565890000|2024-10-22 02:58:10|44010.4|43990.4|44009.4|43989.4|44012.9|43992.9|44009.4|43989.4|0
1729565900000|2024-10-22 02:58:20|44007.9|43987.9|44006|43986|44009.4|43989.4|44006|43986|0
1729565910000|2024-10-22 02:58:30|44007.9|43987.9|44006|43986|44009.4|43989.4|44006|43986|0
1729565920000|2024-10-22 02:58:40|44003.5|43983.5|44004.4|43984.4|44004.4|43984.4|44003.5|43983.5|0
1729565930000|2024-10-22 02:58:50|44005.4|43985.4|44006.9|43986.9|44006.9|43986.9|44005.4|43985.4|1
1729565940000|2024-10-22 02:59:00|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|44007.9|43987.9|1
1729565950000|2024-10-22 02:59:10|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|0
1729565960000|2024-10-22 02:59:20|44012.9|43992.9|44021.9|44001.9|44024.4|44004.4|44012.9|43992.9|4
1729565970000|2024-10-22 02:59:30|44024.4|44004.4|44019.4|43999.4|44024.4|44004.4|44019.4|43999.4|6
1729565980000|2024-10-22 02:59:40|44021.9|44001.9|44014.4|43994.4|44021.9|44001.9|44011.9|43991.9|1
1729565990000|2024-10-22 02:59:50|44013.5|43993.5|44012.5|43992.5|44014.4|43994.4|44011.9|43991.9|0
1729566000000|2024-10-22 03:00:00|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|44004.4|43984.4|11
1729566010000|2024-10-22 03:00:10|44010.4|43990.4|44009.4|43989.4|44010.4|43990.4|44009.4|43989.4|1
1729566020000|2024-10-22 03:00:20|44006.9|43986.9|44014.4|43994.4|44014.4|43994.4|44004.4|43984.4|1
1729566030000|2024-10-22 03:00:30|44015.4|43995.4|44021.9|44001.9|44021.9|44001.9|44015.4|43995.4|0
1729566040000|2024-10-22 03:00:40|44019.4|43999.4|44019.4|43999.4|44021.9|44001.9|44016.4|43996.4|1
1729566050000|2024-10-22 03:00:50|||||||||2
1729566060000|2024-10-22 03:01:00|44021.9|44001.9|44029.4|44009.4|44034.4|44014.4|44021.9|44001.9|9
1729566070000|2024-10-22 03:01:10|44026.9|44006.9|44019.4|43999.4|44026.9|44006.9|44019.4|43999.4|3
1729566080000|2024-10-22 03:01:20|44022.5|44002.5|44031.9|44011.9|44031.9|44011.9|44022.5|44002.5|4
1729566090000|2024-10-22 03:01:30|44032.9|44012.9|44031.9|44011.9|44032.9|44012.9|44031.9|44011.9|2
1729566100000|2024-10-22 03:01:40|44034.4|44014.4|44024.4|44004.4|44034.4|44014.4|44021.4|44001.4|11
1729566110000|2024-10-22 03:01:50|44026.9|44006.9|44024.4|44004.4|44026.9|44006.9|44024.4|44004.4|0
1729566120000|2024-10-22 03:02:00|44023.5|44003.5|44004.4|43984.4|44023.5|44003.5|44004.4|43984.4|4
1729566130000|2024-10-22 03:02:10|44006.9|43986.9|44009.4|43989.4|44011.9|43991.9|44006.9|43986.9|2
1729566140000|2024-10-22 03:02:20|44011|43991|44022|44002|44022|44002|44009.4|43989.4|1
1729566150000|2024-10-22 03:02:30|44019.5|43999.5|44014.5|43994.5|44019.5|43999.5|44014.5|43994.5|0
1729566160000|2024-10-22 03:02:40|44015.4|43995.4|44017.5|43997.5|44019.5|43999.5|44015.4|43995.4|0
1729566170000|2024-10-22 03:02:50|44014.5|43994.5|44014.5|43994.5|44019.5|43999.5|44012|43992|2
1729566180000|2024-10-22 03:03:00|44024.5|44004.5|44034.5|44014.5|44034.5|44014.5|44024.5|44004.5|6
1729566190000|2024-10-22 03:03:10|44037|44017|44039.5|44019.5|44039.5|44019.5|44034.5|44014.5|6
1729566200000|2024-10-22 03:03:20|44038.5|44018.5|44029.5|44009.5|44038.5|44018.5|44029.5|44009.5|4
1729566210000|2024-10-22 03:03:30|44031|44011|44027|44007|44031|44011|44027|44007|1
1729566220000|2024-10-22 03:03:40|44026|44006|44021|44001|44027|44007|44021|44001|4
1729566230000|2024-10-22 03:03:50|44018.5|43998.5|44019.5|43999.5|44021|44001|44018.5|43998.5|5
1729566240000|2024-10-22 03:04:00|44018.5|43998.5|44014.5|43994.5|44018.5|43998.5|44012|43992|1
1729566250000|2024-10-22 03:04:10|44019.5|43999.5|44019.5|43999.5|44022|44002|44019.5|43999.5|1
1729566260000|2024-10-22 03:04:20|44022|44002|44022|44002|44029.5|44009.5|44022|44002|2
1729566270000|2024-10-22 03:04:30|44024.5|44004.5|44019.5|43999.5|44024.5|44004.5|44019.5|43999.5|0
1729566280000|2024-10-22 03:04:40|44017|43997|44017|43997|44017|43997|44017|43997|0
1729566290000|2024-10-22 03:04:50|44017.9|43997.9|44014.5|43994.5|44019.5|43999.5|44014.5|43994.5|0
1729566300000|2024-10-22 03:05:00|44017|43997|44014.5|43994.5|44017|43997|44014.5|43994.5|4
1729566310000|2024-10-22 03:05:10|44016|43996|44019.5|43999.5|44019.5|43999.5|44014.5|43994.5|1
1729566320000|2024-10-22 03:05:20|44017|43997|44019.5|43999.5|44019.5|43999.5|44014.5|43994.5|1
1729566330000|2024-10-22 03:05:30|44022|44002|44022|44002|44022|44002|44022|44002|1
1729566340000|2024-10-22 03:05:40|44023.5|44003.5|44024.5|44004.5|44024.5|44004.5|44023.5|44003.5|1
1729566350000|2024-10-22 03:05:50|44025.4|44005.4|44034.5|44014.5|44039.5|44019.5|44025.4|44005.4|1
1729566360000|2024-10-22 03:06:00|44035.4|44015.4|44049.5|44029.5|44049.5|44029.5|44035.4|44015.4|25
1729566370000|2024-10-22 03:06:10|44047|44027|44052|44032|44054.5|44034.5|44047|44027|5
1729566380000|2024-10-22 03:06:20|44052.9|44032.9|44052|44032|44054.5|44034.5|44047.9|44027.9|9
1729566390000|2024-10-22 03:06:30|44052.9|44032.9|44062.9|44042.9|44062.9|44042.9|44052|44032|9
1729566400000|2024-10-22 03:06:40|44059.5|44039.5|44043.5|44023.5|44059.5|44039.5|44043.5|44023.5|12
1729566410000|2024-10-22 03:06:50|44041|44021|44044.5|44024.5|44044.5|44024.5|44041|44021|7
1729566420000|2024-10-22 03:07:00|44042.5|44022.5|44037|44017|44042.5|44022.5|44037|44017|0
1729566430000|2024-10-22 03:07:10|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|0
1729566440000|2024-10-22 03:07:20|44038.5|44018.5|44037|44017|44041|44021|44037|44017|4
1729566450000|2024-10-22 03:07:30|44032.9|44012.9|44031|44011|44032.9|44012.9|44031|44011|1
1729566460000|2024-10-22 03:07:40|44030|44010|44022|44002|44030|44010|44022|44002|4
1729566470000|2024-10-22 03:07:50|44021|44001|44021|44001|44022|44002|44021|44001|0
1729566480000|2024-10-22 03:08:00|44020|44000|44027.9|44007.9|44027.9|44007.9|44018.5|43998.5|4
1729566490000|2024-10-22 03:08:10|44027|44007|44026|44006|44030.4|44010.4|44026|44006|5
1729566500000|2024-10-22 03:08:20|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|44023.5|44003.5|0
1729566510000|2024-10-22 03:08:30|44023.5|44003.5|44037|44017|44037.9|44017.9|44023.5|44003.5|9
1729566520000|2024-10-22 03:08:40|44037.9|44017.9|44050.4|44030.4|44050.4|44030.4|44037|44017|3
1729566530000|2024-10-22 03:08:50|44052|44032|44049.5|44029.5|44052.9|44032.9|44049.5|44029.5|2
1729566540000|2024-10-22 03:09:00|44047.9|44027.9|44051.4|44031.4|44056.4|44036.4|44047.9|44027.9|0
1729566550000|2024-10-22 03:09:10|44050.4|44030.4|44048.9|44028.9|44051.4|44031.4|44046|44026|4
1729566560000|2024-10-22 03:09:20|44049.9|44029.9|44051.4|44031.4|44051.4|44031.4|44047.9|44027.9|0
1729566570000|2024-10-22 03:09:30|44050.5|44030.5|44055.5|44035.5|44055.5|44035.5|44050.5|44030.5|7
1729566580000|2024-10-22 03:09:40|||||||||1
1729566590000|2024-10-22 03:09:50|44056.4|44036.4|44058.9|44038.9|44058.9|44038.9|44056.4|44036.4|1
1729566600000|2024-10-22 03:10:00|44056.4|44036.4|44056.4|44036.4|44060.5|44040.5|44056.4|44036.4|10
1729566610000|2024-10-22 03:10:10|44058.9|44038.9|44060.5|44040.5|44065.5|44045.5|44058.9|44038.9|8
1729566620000|2024-10-22 03:10:20|44061.4|44041.4|44060.5|44040.5|44061.4|44041.4|44058.9|44038.9|2
1729566630000|2024-10-22 03:10:30|44061.4|44041.4|44055.5|44035.5|44061.4|44041.4|44055.5|44035.5|5
1729566640000|2024-10-22 03:10:40|44053.9|44033.9|44054.9|44034.9|44056.4|44036.4|44053.9|44033.9|1
1729566650000|2024-10-22 03:10:50|44049.9|44029.9|44054.9|44034.9|44054.9|44034.9|44049.9|44029.9|2
1729566660000|2024-10-22 03:11:00|44053.9|44033.9|44062.4|44042.4|44062.4|44042.4|44053.9|44033.9|1
1729566670000|2024-10-22 03:11:10|44061.4|44041.4|44064.9|44044.9|44064.9|44044.9|44059.9|44039.9|3
1729566680000|2024-10-22 03:11:20|44063.9|44043.9|44065.9|44045.9|44065.9|44045.9|44063.9|44043.9|5
1729566690000|2024-10-22 03:11:30|44064.9|44044.9|44067.4|44047.4|44067.4|44047.4|44064.9|44044.9|0
1729566700000|2024-10-22 03:11:40|44068.9|44048.9|44068.9|44048.9|44069.9|44049.9|44066.4|44046.4|10
1729566710000|2024-10-22 03:11:50|44068|44048|44067.4|44047.4|44068|44048|44064.9|44044.9|1
1729566720000|2024-10-22 03:12:00|44068.9|44048.9|44069.9|44049.9|44074.9|44054.9|44068.9|44048.9|4
1729566730000|2024-10-22 03:12:10|44068.9|44048.9|44071.4|44051.4|44071.4|44051.4|44068|44048|7
1729566740000|2024-10-22 03:12:20|44069.9|44049.9|44075.5|44055.5|44075.5|44055.5|44068.9|44048.9|6
1729566750000|2024-10-22 03:12:30|44073.9|44053.9|44070.5|44050.5|44074.9|44054.9|44070.5|44050.5|10
1729566760000|2024-10-22 03:12:40|44068.9|44048.9|44066.4|44046.4|44068.9|44048.9|44064.9|44044.9|11
1729566770000|2024-10-22 03:12:50|44065.5|44045.5|44069.9|44049.9|44069.9|44049.9|44065.5|44045.5|4
1729566780000|2024-10-22 03:13:00|44072.4|44052.4|44074.9|44054.9|44074.9|44054.9|44069.9|44049.9|1
1729566790000|2024-10-22 03:13:10|44073.9|44053.9|44072.4|44052.4|44074.9|44054.9|44069.9|44049.9|2
1729566800000|2024-10-22 03:13:20|44073.9|44053.9|44069.9|44049.9|44073.9|44053.9|44069.9|44049.9|1
1729566810000|2024-10-22 03:13:30|44072.4|44052.4|44067.4|44047.4|44072.4|44052.4|44067.4|44047.4|1
1729566820000|2024-10-22 03:13:40|44068.4|44048.4|44064.9|44044.9|44068.9|44048.9|44064.9|44044.9|0
1729566830000|2024-10-22 03:13:50|44067.4|44047.4|44064.9|44044.9|44068.9|44048.9|44063.9|44043.9|3
1729566840000|2024-10-22 03:14:00|44066.4|44046.4|44053.9|44033.9|44068.9|44048.9|44053.9|44033.9|3
1729566850000|2024-10-22 03:14:10|44054.9|44034.9|44052.4|44032.4|44056.4|44036.4|44052.4|44032.4|2
1729566860000|2024-10-22 03:14:20|44050.9|44030.9|44054.9|44034.9|44057.4|44037.4|44050.9|44030.9|0
1729566870000|2024-10-22 03:14:30|44053.9|44033.9|44054.9|44034.9|44054.9|44034.9|44053.9|44033.9|1
1729566880000|2024-10-22 03:14:40|44053.9|44033.9|44054.9|44034.9|44056.4|44036.4|44053.9|44033.9|2
1729566890000|2024-10-22 03:14:50|44056.4|44036.4|44052.4|44032.4|44058.9|44038.9|44052.4|44032.4|1
1729566900000|2024-10-22 03:15:00|44053.9|44033.9|44048.4|44028.4|44054.9|44034.9|44043.9|44023.9|6
1729566910000|2024-10-22 03:15:10|44049.9|44029.9|44053.9|44033.9|44056.4|44036.4|44048.9|44028.9|0
1729566920000|2024-10-22 03:15:20|44052.4|44032.4|44058.9|44038.9|44058.9|44038.9|44051.4|44031.4|0
1729566930000|2024-10-22 03:15:30|44059.9|44039.9|44063.9|44043.9|44063.9|44043.9|44058.9|44038.9|0
1729566940000|2024-10-22 03:15:40|44059.9|44039.9|44058.4|44038.4|44063.9|44043.9|44058.4|44038.4|2
1729566950000|2024-10-22 03:15:50|44057.4|44037.4|44054.9|44034.9|44057.4|44037.4|44051.4|44031.4|1
1729566960000|2024-10-22 03:16:00|44053.9|44033.9|44054.9|44034.9|44054.9|44034.9|44051.4|44031.4|1
1729566970000|2024-10-22 03:16:10|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|44058.9|44038.9|2
1729566980000|2024-10-22 03:16:20|44060.5|44040.5|44064.9|44044.9|44064.9|44044.9|44059.9|44039.9|6
1729566990000|2024-10-22 03:16:30|44063.9|44043.9|44064.9|44044.9|44064.9|44044.9|44059.9|44039.9|1
1729567000000|2024-10-22 03:16:40|44069.9|44049.9|44074.9|44054.9|44074.9|44054.9|44069.9|44049.9|0
1729567010000|2024-10-22 03:16:50|44076.5|44056.5|44077.4|44057.4|44077.4|44057.4|44076.5|44056.5|2
1729567020000|2024-10-22 03:17:00|44076.5|44056.5|44071.5|44051.5|44076.5|44056.5|44069.9|44049.9|2
1729567030000|2024-10-22 03:17:10|44069.9|44049.9|44068|44048|44074.9|44054.9|44068|44048|0
1729567040000|2024-10-22 03:17:20|44064.9|44044.9|44061.5|44041.5|44064.9|44044.9|44059.9|44039.9|0
1729567050000|2024-10-22 03:17:30|44059.9|44039.9|44059|44039|44059.9|44039.9|44054.9|44034.9|0
1729567060000|2024-10-22 03:17:40|44059.9|44039.9|44054.9|44034.9|44059.9|44039.9|44054.9|44034.9|0
1729567070000|2024-10-22 03:17:50|44058|44038|44059.9|44039.9|44064|44044|44057.4|44037.4|3
1729567080000|2024-10-22 03:18:00|44059|44039|44054.9|44034.9|44059.9|44039.9|44054.9|44034.9|1
1729567090000|2024-10-22 03:18:10|44059|44039|44066.5|44046.5|44066.5|44046.5|44059|44039|2
1729567100000|2024-10-22 03:18:20|44064.9|44044.9|44069|44049|44070.5|44050.5|44064.9|44044.9|8
1729567110000|2024-10-22 03:18:30|44066.5|44046.5|44064.9|44044.9|44066.5|44046.5|44064|44044|1
1729567120000|2024-10-22 03:18:40|44064|44044|44054|44034|44064|44044|44054|44034|2
1729567130000|2024-10-22 03:18:50|44053|44033|44052.4|44032.4|44054|44034|44052.4|44032.4|0
1729567140000|2024-10-22 03:19:00|44054|44034|44044|44024|44054|44034|44044|44024|2
1729567150000|2024-10-22 03:19:10|44047.4|44027.4|44059|44039|44059|44039|44047.4|44027.4|1
1729567160000|2024-10-22 03:19:20|44059.9|44039.9|44061.5|44041.5|44061.5|44041.5|44059|44039|1
1729567170000|2024-10-22 03:19:30|44059.9|44039.9|44061.5|44041.5|44063|44043|44059|44039|6
1729567180000|2024-10-22 03:19:40|44063|44043|44064.9|44044.9|44064.9|44044.9|44063|44043|2
1729567190000|2024-10-22 03:19:50|44064|44044|44059.9|44039.9|44067.4|44047.4|44059.9|44039.9|3
1729567200000|2024-10-22 03:20:00|44058.4|44038.4|44059|44039|44059|44039|44054.9|44034.9|0
1729567210000|2024-10-22 03:20:10|44058|44038|44056.5|44036.5|44058|44038|44054.9|44034.9|2
1729567220000|2024-10-22 03:20:20|44055.5|44035.5|44049.9|44029.9|44055.5|44035.5|44049.9|44029.9|1
1729567230000|2024-10-22 03:20:30|44053|44033|44054.9|44034.9|44054.9|44034.9|44051.5|44031.5|0
1729567240000|2024-10-22 03:20:40|44054|44034|44054.9|44034.9|44054.9|44034.9|44051.5|44031.5|1
1729567250000|2024-10-22 03:20:50|44056.5|44036.5|44064|44044|44064|44044|44056.5|44036.5|1
1729567260000|2024-10-22 03:21:00|44065.5|44045.5|44066.5|44046.5|44066.5|44046.5|44065.5|44045.5|2
1729567270000|2024-10-22 03:21:10|44067.4|44047.4|44071.5|44051.5|44071.5|44051.5|44067.4|44047.4|2
1729567280000|2024-10-22 03:21:20|44072.4|44052.4|44089.9|44069.9|44089.9|44069.9|44072.4|44052.4|22
1729567290000|2024-10-22 03:21:30|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44089|44069|2
1729567300000|2024-10-22 03:21:40|44094|44074|44089|44069|44094|44074|44089|44069|1
1729567310000|2024-10-22 03:21:50|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|0
1729567320000|2024-10-22 03:22:00|44089|44069|44089|44069|44089|44069|44089|44069|1
1729567330000|2024-10-22 03:22:10|44091.5|44071.5|44093|44073|44093|44073|44089.9|44069.9|2
1729567340000|2024-10-22 03:22:20|44089.9|44069.9|44089|44069|44094|44074|44086.5|44066.5|11
1729567350000|2024-10-22 03:22:30|44091.5|44071.5|44091.5|44071.5|44094|44074|44089.9|44069.9|1
1729567360000|2024-10-22 03:22:40|44089|44069|44091.5|44071.5|44094|44074|44089|44069|0
1729567370000|2024-10-22 03:22:50|44094|44074|44091.5|44071.5|44094|44074|44091.5|44071.5|1
1729567380000|2024-10-22 03:23:00|44090.5|44070.5|44089|44069|44094|44074|44089|44069|4
1729567390000|2024-10-22 03:23:10|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44089|44069|0
1729567400000|2024-10-22 03:23:20|44091.5|44071.5|44094.9|44074.9|44099|44079|44091.5|44071.5|3
1729567410000|2024-10-22 03:23:30|44099|44079|44104|44084|44104.9|44084.9|44099|44079|18
1729567420000|2024-10-22 03:23:40|44104.9|44084.9|44106.5|44086.5|44106.5|44086.5|44104|44084|0
1729567430000|2024-10-22 03:23:50|44105|44085|44106.5|44086.5|44106.5|44086.5|44105|44085|3
1729567440000|2024-10-22 03:24:00|44105|44085|44101.5|44081.5|44106.5|44086.5|44099|44079|4
1729567450000|2024-10-22 03:24:10|44104|44084|44104|44084|44106.5|44086.5|44104|44084|11
1729567460000|2024-10-22 03:24:20|44105|44085|44113.4|44093.4|44113.4|44093.4|44104|44084|17
1729567470000|2024-10-22 03:24:30|44107.5|44087.5|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|13
1729567480000|2024-10-22 03:24:40|44112.5|44092.5|44119|44099|44120|44100|44112.5|44092.5|9
1729567490000|2024-10-22 03:24:50|44120|44100|44115.5|44095.5|44120|44100|44115.5|44095.5|12
1729567500000|2024-10-22 03:25:00|44114.5|44094.5|44124|44104|44124|44104|44111.5|44091.5|2
1729567510000|2024-10-22 03:25:10|44125|44105|44127.5|44107.5|44127.5|44107.5|44122.5|44102.5|0
1729567520000|2024-10-22 03:25:20|44126.5|44106.5|44127.5|44107.5|44127.5|44107.5|44121.5|44101.5|7
1729567530000|2024-10-22 03:25:30|44126.5|44106.5|44121.5|44101.5|44126.5|44106.5|44121.5|44101.5|3
1729567540000|2024-10-22 03:25:40|44120.5|44100.5|44119|44099|44121.5|44101.5|44119|44099|1
1729567550000|2024-10-22 03:25:50|44124|44104|44123|44103|44125.5|44105.5|44123|44103|14
1729567560000|2024-10-22 03:26:00|44122|44102|44121.5|44101.5|44122|44102|44119|44099|7
1729567570000|2024-10-22 03:26:10|44122.5|44102.5|44125.5|44105.5|44126.5|44106.5|44122.5|44102.5|2
1729567580000|2024-10-22 03:26:20|44122.5|44102.5|44124|44104|44128|44108|44122.5|44102.5|0
1729567590000|2024-10-22 03:26:30|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|44122.5|44102.5|2
1729567600000|2024-10-22 03:26:40|44119|44099|44121.5|44101.5|44121.5|44101.5|44119|44099|1
1729567610000|2024-10-22 03:26:50|44122.5|44102.5|44125|44105|44125|44105|44121.5|44101.5|0
1729567620000|2024-10-22 03:27:00|44124|44104|44121.5|44101.5|44124|44104|44121.5|44101.5|2
1729567630000|2024-10-22 03:27:10|44122.5|44102.5|44124|44104|44124|44104|44121.5|44101.5|1
1729567640000|2024-10-22 03:27:20|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|1
1729567650000|2024-10-22 03:27:30|44129|44109|44134|44114|44135.5|44115.5|44129|44109|12
1729567660000|2024-10-22 03:27:40|44131.5|44111.5|44129|44109|44131.5|44111.5|44129|44109|2
1729567670000|2024-10-22 03:27:50|44128|44108|44125|44105|44128|44108|44121.5|44101.5|4
1729567680000|2024-10-22 03:28:00|44123|44103|44121.5|44101.5|44125|44105|44120|44100|1
1729567690000|2024-10-22 03:28:10|44120|44100|44121.5|44101.5|44124|44104|44119|44099|1
1729567700000|2024-10-22 03:28:20|44120|44100|44121.5|44101.5|44123|44103|44120|44100|1
1729567710000|2024-10-22 03:28:30|44124|44104|44128|44108|44128|44108|44122.5|44102.5|0
1729567720000|2024-10-22 03:28:40|44127|44107|44125.5|44105.5|44128|44108|44125|44105|0
1729567730000|2024-10-22 03:28:50|44124|44104|44125.5|44105.5|44128|44108|44123|44103|1
1729567740000|2024-10-22 03:29:00|44124.5|44104.5|44125|44105|44127|44107|44122|44102|5
1729567750000|2024-10-22 03:29:10|44126.5|44106.5|44136.5|44116.5|44139|44119|44126.5|44106.5|6
1729567760000|2024-10-22 03:29:20|44135|44115|44134|44114|44136.5|44116.5|44131.5|44111.5|3
1729567770000|2024-10-22 03:29:30|44131.5|44111.5|44134|44114|44135|44115|44131.5|44111.5|4
1729567780000|2024-10-22 03:29:40|44136.5|44116.5|44138|44118|44138|44118|44133|44113|3
1729567790000|2024-10-22 03:29:50|44137|44117|44140.5|44120.5|44140.5|44120.5|44134.6|44114.6|13
1729567800000|2024-10-22 03:30:00|44142.1|44122.1|44145.5|44125.5|44145.5|44125.5|44138|44118|22
1729567810000|2024-10-22 03:30:10|44148|44128|44150|44130|44152.5|44132.5|44148|44128|12
1729567820000|2024-10-22 03:30:20|44152.5|44132.5|44149|44129|44152.5|44132.5|44149|44129|1
1729567830000|2024-10-22 03:30:30|44154|44134|44159.6|44139.6|44161.5|44141.5|44154|44134|25
1729567840000|2024-10-22 03:30:40|44158|44138|44155.5|44135.5|44158|44138|44155.5|44135.5|0
1729567850000|2024-10-22 03:30:50|44156.5|44136.5|44158|44138|44158|44138|44155.5|44135.5|2
1729567860000|2024-10-22 03:31:00|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44154.6|44134.6|6
1729567870000|2024-10-22 03:31:10|44160.5|44140.5|44162.1|44142.1|44162.1|44142.1|44160.5|44140.5|1
1729567880000|2024-10-22 03:31:20|44161.1|44141.1|44160.5|44140.5|44161.1|44141.1|44158|44138|7
1729567890000|2024-10-22 03:31:30|44162.1|44142.1|44163|44143|44163|44143|44160.5|44140.5|4
1729567900000|2024-10-22 03:31:40|44162.1|44142.1|44160.5|44140.5|44163|44143|44160.5|44140.5|0
1729567910000|2024-10-22 03:31:50|44165.5|44145.5|44166.5|44146.5|44166.5|44146.5|44165.5|44145.5|10
1729567920000|2024-10-22 03:32:00|44165.5|44145.5|44160.5|44140.5|44165.5|44145.5|44159.6|44139.6|5
1729567930000|2024-10-22 03:32:10|44159.6|44139.6|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|0
1729567940000|2024-10-22 03:32:20|44156.1|44136.1|44155.5|44135.5|44156.1|44136.1|44153|44133|3
1729567950000|2024-10-22 03:32:30|44160.5|44140.5|44161.5|44141.5|44161.5|44141.5|44160.5|44140.5|5
1729567960000|2024-10-22 03:32:40|44163|44143|44163|44143|44163|44143|44163|44143|3
1729567970000|2024-10-22 03:32:50|||||||||2
1729567980000|2024-10-22 03:33:00|44164|44144|44169|44149|44169|44149|44164|44144|6
1729567990000|2024-10-22 03:33:10|44170.5|44150.5|44170.5|44150.5|44171.5|44151.5|44170.5|44150.5|14
1729568000000|2024-10-22 03:33:20|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44170.5|44150.5|6
1729568010000|2024-10-22 03:33:30|44170.5|44150.5|44171.5|44151.5|44171.5|44151.5|44169.6|44149.6|0
1729568020000|2024-10-22 03:33:40|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44169.6|44149.6|3
1729568030000|2024-10-22 03:33:50|44171.5|44151.5|44171.5|44151.5|44173|44153|44171.5|44151.5|0
1729568040000|2024-10-22 03:34:00|44175.5|44155.5|44170.5|44150.5|44175.5|44155.5|44170.5|44150.5|2
1729568050000|2024-10-22 03:34:10|44169.6|44149.6|44168|44148|44169.6|44149.6|44168|44148|3
1729568060000|2024-10-22 03:34:20|44163|44143|44160.5|44140.5|44163|44143|44160.5|44140.5|9
1729568070000|2024-10-22 03:34:30|||||||||1
1729568080000|2024-10-22 03:34:40|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|0
1729568090000|2024-10-22 03:34:50|44163|44143|44164|44144|44164|44144|44163|44143|16
1729568100000|2024-10-22 03:35:00|44163|44143|44161.5|44141.5|44163|44143|44159.6|44139.6|10
1729568110000|2024-10-22 03:35:10|44164.6|44144.6|44165.5|44145.5|44165.5|44145.5|44164.6|44144.6|2
1729568120000|2024-10-22 03:35:20|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|1
1729568130000|2024-10-22 03:35:30|44165.5|44145.5|44164.6|44144.6|44165.5|44145.5|44164.6|44144.6|1
1729568150000|2024-10-22 03:35:50|||||||||6
1729568160000|2024-10-22 03:36:00|44166.1|44146.1|44167.1|44147.1|44168|44148|44166.1|44146.1|3
1729568170000|2024-10-22 03:36:10|44165.5|44145.5|44165.5|44145.5|44168.6|44148.6|44165.5|44145.5|0
1729568180000|2024-10-22 03:36:20|||||||||3
1729568200000|2024-10-22 03:36:40|44163.6|44143.6|44162.1|44142.1|44163.6|44143.6|44162.1|44142.1|1
1729568220000|2024-10-22 03:37:00|44158|44138|44155.6|44135.6|44160.5|44140.5|44155.6|44135.6|2
1729568230000|2024-10-22 03:37:10|44154.6|44134.6|44155.6|44135.6|44155.6|44135.6|44154.6|44134.6|3
1729568240000|2024-10-22 03:37:20|44156.5|44136.5|44163.6|44143.6|44163.6|44143.6|44156.5|44136.5|1
1729568250000|2024-10-22 03:37:30|44159.6|44139.6|44163.6|44143.6|44163.6|44143.6|44159.6|44139.6|0
1729568260000|2024-10-22 03:37:40|44160.6|44140.6|44159.6|44139.6|44160.6|44140.6|44159.6|44139.6|1
1729568270000|2024-10-22 03:37:50|44160.6|44140.6|44159.6|44139.6|44160.6|44140.6|44159.6|44139.6|0
1729568280000|2024-10-22 03:38:00|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|2
1729568290000|2024-10-22 03:38:10|44163.1|44143.1|44161.5|44141.5|44163.1|44143.1|44160.6|44140.6|1
1729568300000|2024-10-22 03:38:20|44164.6|44144.6|44160.6|44140.6|44164.6|44144.6|44160.6|44140.6|1
1729568320000|2024-10-22 03:38:40|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44158.1|44138.1|1
1729568340000|2024-10-22 03:39:00|44157.1|44137.1|44155.6|44135.6|44157.1|44137.1|44155.6|44135.6|0
1729568350000|2024-10-22 03:39:10|44154|44134|44155.6|44135.6|44157.1|44137.1|44154|44134|0
1729568360000|2024-10-22 03:39:20|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|0
1729568370000|2024-10-22 03:39:30|44158.1|44138.1|44159.6|44139.6|44159.6|44139.6|44158.1|44138.1|3
1729568380000|2024-10-22 03:39:40|44158.1|44138.1|44159.6|44139.6|44159.6|44139.6|44158.1|44138.1|0
1729568390000|2024-10-22 03:39:50|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44159.6|44139.6|2
1729568400000|2024-10-22 03:40:00|44159.6|44139.6|44158.6|44138.6|44159.6|44139.6|44155.6|44135.6|0
1729568410000|2024-10-22 03:40:10|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|1
1729568420000|2024-10-22 03:40:20|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44159.6|44139.6|0
1729568430000|2024-10-22 03:40:30|44162.1|44142.1|44168.1|44148.1|44168.1|44148.1|44162.1|44142.1|14
1729568440000|2024-10-22 03:40:40|44166.5|44146.5|44169.6|44149.6|44170.6|44150.6|44165.6|44145.6|0
1729568450000|2024-10-22 03:40:50|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44169.6|44149.6|0
1729568460000|2024-10-22 03:41:00|||||||||3
1729568470000|2024-10-22 03:41:10|44169.6|44149.6|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|0
1729568480000|2024-10-22 03:41:20|44166.5|44146.5|44170.6|44150.6|44170.6|44150.6|44166.5|44146.5|5
1729568490000|2024-10-22 03:41:30|||||||||1
1729568500000|2024-10-22 03:41:40|||||||||1
1729568510000|2024-10-22 03:41:50|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|1
1729568520000|2024-10-22 03:42:00|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|1
1729568530000|2024-10-22 03:42:10|44169.6|44149.6|44168.1|44148.1|44169.6|44149.6|44168.1|44148.1|8
1729568540000|2024-10-22 03:42:20|||||||||1
1729568550000|2024-10-22 03:42:30|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|1
1729568560000|2024-10-22 03:42:40|44162.5|44142.5|44160.6|44140.6|44162.5|44142.5|44160.6|44140.6|0
1729568570000|2024-10-22 03:42:50|||||||||1
1729568590000|2024-10-22 03:43:10|44158.1|44138.1|44156.5|44136.5|44158.1|44138.1|44156.5|44136.5|2
1729568600000|2024-10-22 03:43:20|44155.6|44135.6|44156.5|44136.5|44156.5|44136.5|44155.6|44135.6|0
1729568620000|2024-10-22 03:43:40|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|6
1729568630000|2024-10-22 03:43:50|44161.5|44141.5|44160.6|44140.6|44161.5|44141.5|44160.6|44140.6|4
1729568640000|2024-10-22 03:44:00|44159.6|44139.6|44161.5|44141.5|44161.5|44141.5|44159.6|44139.6|1
1729568650000|2024-10-22 03:44:10|44164.6|44144.6|44159.6|44139.6|44165.6|44145.6|44159.6|44139.6|14
1729568660000|2024-10-22 03:44:20|44160.6|44140.6|44158.1|44138.1|44160.6|44140.6|44158.1|44138.1|1
1729568670000|2024-10-22 03:44:30|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|0
1729568680000|2024-10-22 03:44:40|||||||||2
1729568690000|2024-10-22 03:44:50|44156.6|44136.6|44154.1|44134.1|44156.6|44136.6|44154.1|44134.1|2
1729568700000|2024-10-22 03:45:00|44153.1|44133.1|44146.6|44126.6|44153.1|44133.1|44146.6|44126.6|0
1729568710000|2024-10-22 03:45:10|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|0
1729568720000|2024-10-22 03:45:20|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|0
1729568730000|2024-10-22 03:45:30|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44147.1|44127.1|0
1729568740000|2024-10-22 03:45:40|44147.1|44127.1|44149.1|44129.1|44149.1|44129.1|44147.1|44127.1|0
1729568750000|2024-10-22 03:45:50|44150.6|44130.6|44149.1|44129.1|44150.6|44130.6|44149.1|44129.1|0
1729568760000|2024-10-22 03:46:00|44146.6|44126.6|44151.6|44131.6|44151.6|44131.6|44146.6|44126.6|5
1729568770000|2024-10-22 03:46:10|44152.5|44132.5|44155.6|44135.6|44155.6|44135.6|44152.5|44132.5|1
1729568780000|2024-10-22 03:46:20|||||||||6
1729568790000|2024-10-22 03:46:30|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1729568800000|2024-10-22 03:46:40|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1729568810000|2024-10-22 03:46:50|44148.1|44128.1|44147.1|44127.1|44148.1|44128.1|44147.1|44127.1|3
1729568820000|2024-10-22 03:47:00|44146.1|44126.1|44142.1|44122.1|44147.1|44127.1|44142.1|44122.1|1
1729568830000|2024-10-22 03:47:10|44143.1|44123.1|44144.6|44124.6|44144.6|44124.6|44142.1|44122.1|2
1729568840000|2024-10-22 03:47:20|44145.6|44125.6|44147.1|44127.1|44147.1|44127.1|44145.6|44125.6|4
1729568850000|2024-10-22 03:47:30|44148.1|44128.1|44147.1|44127.1|44148.1|44128.1|44147.1|44127.1|1
1729568860000|2024-10-22 03:47:40|44148.1|44128.1|44147.1|44127.1|44148.1|44128.1|44147.1|44127.1|0
1729568880000|2024-10-22 03:48:00|44148.1|44128.1|44147.1|44127.1|44148.1|44128.1|44147.1|44127.1|0
1729568890000|2024-10-22 03:48:10|44148.1|44128.1|44147.1|44127.1|44148.1|44128.1|44147.1|44127.1|1
1729568910000|2024-10-22 03:48:30|||||||||4
1729568920000|2024-10-22 03:48:40|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1729568930000|2024-10-22 03:48:50|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|6
1729568940000|2024-10-22 03:49:00|44148.6|44128.6|44149.6|44129.6|44149.6|44129.6|44148.6|44128.6|2
1729568950000|2024-10-22 03:49:10|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1729568970000|2024-10-22 03:49:30|||||||||2
1729568990000|2024-10-22 03:49:50|44152.1|44132.1|44153.6|44133.6|44153.6|44133.6|44152.1|44132.1|5
1729569000000|2024-10-22 03:50:00|44154.6|44134.6|44158.7|44138.7|44158.7|44138.7|44154.6|44134.6|7
1729569010000|2024-10-22 03:50:10|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|0
1729569020000|2024-10-22 03:50:20|44158.7|44138.7|44159.6|44139.6|44159.6|44139.6|44158.7|44138.7|0
1729569040000|2024-10-22 03:50:40|||||||||1
1729569060000|2024-10-22 03:51:00|44161.2|44141.2|44159.6|44139.6|44162.1|44142.1|44159.6|44139.6|1
1729569070000|2024-10-22 03:51:10|44158.7|44138.7|44159.6|44139.6|44159.6|44139.6|44158.7|44138.7|0
1729569080000|2024-10-22 03:51:20|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|0
1729569100000|2024-10-22 03:51:40|44159.6|44139.6|44158.7|44138.7|44159.6|44139.6|44158.7|44138.7|2
1729569110000|2024-10-22 03:51:50|||||||||1
1729569130000|2024-10-22 03:52:10|||||||||2
1729569150000|2024-10-22 03:52:30|44159.6|44139.6|44162.1|44142.1|44162.1|44142.1|44159.6|44139.6|6
1729569160000|2024-10-22 03:52:40|44157.1|44137.1|44156.2|44136.2|44157.1|44137.1|44156.2|44136.2|1
1729569170000|2024-10-22 03:52:50|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|0
1729569180000|2024-10-22 03:53:00|44156.2|44136.2|44154.6|44134.6|44156.2|44136.2|44154.6|44134.6|2
1729569190000|2024-10-22 03:53:10|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|2
1729569220000|2024-10-22 03:53:40|||||||||1
1729569230000|2024-10-22 03:53:50|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|0
1729569240000|2024-10-22 03:54:00|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|1
1729569250000|2024-10-22 03:54:10|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|1
1729569260000|2024-10-22 03:54:20|44157.1|44137.1|44157.1|44137.1|44159.6|44139.6|44154.6|44134.6|3
1729569270000|2024-10-22 03:54:30|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|0
1729569290000|2024-10-22 03:54:50|44155.6|44135.6|44154.6|44134.6|44157.1|44137.1|44154.6|44134.6|3
1729569300000|2024-10-22 03:55:00|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|0
1729569340000|2024-10-22 03:55:40|44155.2|44135.2|44151.2|44131.2|44155.2|44135.2|44151.2|44131.2|8
1729569350000|2024-10-22 03:55:50|||||||||5
1729569360000|2024-10-22 03:56:00|44150.2|44130.2|44151.2|44131.2|44151.2|44131.2|44150.2|44130.2|0
1729569370000|2024-10-22 03:56:10|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|0
1729569380000|2024-10-22 03:56:20|||||||||1
1729569390000|2024-10-22 03:56:30|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|0
1729569400000|2024-10-22 03:56:40|44153.7|44133.7|44154.6|44134.6|44154.6|44134.6|44153.7|44133.7|0
1729569410000|2024-10-22 03:56:50|44153.7|44133.7|44156.2|44136.2|44156.2|44136.2|44153.7|44133.7|0
1729569420000|2024-10-22 03:57:00|44158.1|44138.1|44158.7|44138.7|44159.6|44139.6|44158.1|44138.1|0
1729569430000|2024-10-22 03:57:10|44160.2|44140.2|44158.7|44138.7|44161.2|44141.2|44158.7|44138.7|2
1729569440000|2024-10-22 03:57:20|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44158.7|44138.7|1
1729569450000|2024-10-22 03:57:30|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1729569470000|2024-10-22 03:57:50|||||||||26
1729569480000|2024-10-22 03:58:00|||||||||5
1729569500000|2024-10-22 03:58:20|||||||||2
1729569520000|2024-10-22 03:58:40|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|5
1729569530000|2024-10-22 03:58:50|44160.2|44140.2|44161.2|44141.2|44161.2|44141.2|44160.2|44140.2|1
1729569540000|2024-10-22 03:59:00|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|7
1729569560000|2024-10-22 03:59:20|44160.6|44140.6|44158.1|44138.1|44160.6|44140.6|44158.1|44138.1|1
1729569570000|2024-10-22 03:59:30|44159.7|44139.7|44158.1|44138.1|44159.7|44139.7|44158.1|44138.1|0
1729569580000|2024-10-22 03:59:40|44159.7|44139.7|44157.2|44137.2|44159.7|44139.7|44157.2|44137.2|0
1729569590000|2024-10-22 03:59:50|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44157.2|44137.2|1
1729569600000|2024-10-22 04:00:00|||||||||1
1729569610000|2024-10-22 04:00:10|44162.2|44142.2|44170.2|44150.2|44170.2|44150.2|44162.2|44142.2|7
1729569620000|2024-10-22 04:00:20|44171.2|44151.2|44172.7|44152.7|44172.7|44152.7|44171.2|44151.2|7
1729569640000|2024-10-22 04:00:40|44171.2|44151.2|44172.2|44152.2|44172.2|44152.2|44171.2|44151.2|3
1729569650000|2024-10-22 04:00:50|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|0
1729569660000|2024-10-22 04:01:00|44172.2|44152.2|44177.2|44157.2|44177.2|44157.2|44172.2|44152.2|9
1729569670000|2024-10-22 04:01:10|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|3
1729569680000|2024-10-22 04:01:20|44182.2|44162.2|44183.1|44163.1|44183.1|44163.1|44182.2|44162.2|7
1729569690000|2024-10-22 04:01:30|44180.6|44160.6|44179.1|44159.1|44180.6|44160.6|44179.1|44159.1|0
1729569700000|2024-10-22 04:01:40|44180.6|44160.6|44183.1|44163.1|44183.1|44163.1|44180.6|44160.6|2
1729569710000|2024-10-22 04:01:50|44182.2|44162.2|44179.1|44159.1|44187.2|44167.2|44178.1|44158.1|11
1729569730000|2024-10-22 04:02:10|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44177.2|44157.2|4
1729569740000|2024-10-22 04:02:20|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|0
1729569750000|2024-10-22 04:02:30|||||||||1
1729569760000|2024-10-22 04:02:40|44180.1|44160.1|44180.1|44160.1|44180.1|44160.1|44180.1|44160.1|1
1729569770000|2024-10-22 04:02:50|44181.6|44161.6|44183.1|44163.1|44183.1|44163.1|44181.6|44161.6|3
1729569790000|2024-10-22 04:03:10|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|3
1729569800000|2024-10-22 04:03:20|44180.6|44160.6|44179.1|44159.1|44180.6|44160.6|44179.1|44159.1|1
1729569810000|2024-10-22 04:03:30|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|0
1729569820000|2024-10-22 04:03:40|44182.2|44162.2|44179.1|44159.1|44182.2|44162.2|44179.1|44159.1|0
1729569840000|2024-10-22 04:04:00|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|2
1729569870000|2024-10-22 04:04:30|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|1
1729569890000|2024-10-22 04:04:50|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|0
1729569900000|2024-10-22 04:05:00|44177.2|44157.2|44175.7|44155.7|44177.2|44157.2|44175.7|44155.7|1
1729569910000|2024-10-22 04:05:10|44174.1|44154.1|44178.2|44158.2|44178.2|44158.2|44174.1|44154.1|4
1729569920000|2024-10-22 04:05:20|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|0
1729569930000|2024-10-22 04:05:30|44179.7|44159.7|44179.1|44159.1|44179.7|44159.7|44178.2|44158.2|1
1729569940000|2024-10-22 04:05:40|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|0
1729569950000|2024-10-22 04:05:50|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|0
1729569960000|2024-10-22 04:06:00|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|0
1729569970000|2024-10-22 04:06:10|44181.6|44161.6|44180.1|44160.1|44181.6|44161.6|44180.1|44160.1|2
1729569980000|2024-10-22 04:06:20|44181.6|44161.6|44184.1|44164.1|44184.1|44164.1|44180.1|44160.1|0
1729569990000|2024-10-22 04:06:30|44182.6|44162.6|44182.6|44162.6|44182.6|44162.6|44182.6|44162.6|0
1729570000000|2024-10-22 04:06:40|44184.1|44164.1|44185.1|44165.1|44185.1|44165.1|44184.1|44164.1|0
1729570010000|2024-10-22 04:06:50|44185.7|44165.7|44188.2|44168.2|44189.1|44169.1|44185.1|44165.1|6
1729570020000|2024-10-22 04:07:00|44186.6|44166.6|44188.2|44168.2|44188.2|44168.2|44185.1|44165.1|4
1729570030000|2024-10-22 04:07:10|44187.2|44167.2|44184.1|44164.1|44188.2|44168.2|44184.1|44164.1|1
1729570040000|2024-10-22 04:07:20|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|8
1729570050000|2024-10-22 04:07:30|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|16
1729570070000|2024-10-22 04:07:50|44195.1|44175.1|44196.6|44176.6|44196.6|44176.6|44195.1|44175.1|0
1729570080000|2024-10-22 04:08:00|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|10
1729570090000|2024-10-22 04:08:10|||||||||1
1729570100000|2024-10-22 04:08:20|44196.6|44176.6|44198.2|44178.2|44198.2|44178.2|44196.6|44176.6|4
1729570110000|2024-10-22 04:08:30|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|44196.6|44176.6|3
1729570120000|2024-10-22 04:08:40|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|3
1729570130000|2024-10-22 04:08:50|44198.2|44178.2|44196.6|44176.6|44198.2|44178.2|44196.6|44176.6|1
1729570140000|2024-10-22 04:09:00|44198.2|44178.2|44196.6|44176.6|44198.2|44178.2|44196.6|44176.6|8
1729570150000|2024-10-22 04:09:10|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|1
1729570160000|2024-10-22 04:09:20|44204.1|44184.1|44204.1|44184.1|44205.1|44185.1|44204.1|44184.1|6
1729570170000|2024-10-22 04:09:30|44207.2|44187.2|44209.1|44189.1|44209.1|44189.1|44207.2|44187.2|2
1729570180000|2024-10-22 04:09:40|44207.6|44187.6|44206.1|44186.1|44207.6|44187.6|44206.1|44186.1|7
1729570190000|2024-10-22 04:09:50|44208.6|44188.6|44206.1|44186.1|44208.6|44188.6|44206.1|44186.1|3
1729570200000|2024-10-22 04:10:00|44208|44188|44209.6|44189.6|44209.6|44189.6|44208|44188|5
1729570210000|2024-10-22 04:10:10|44211.1|44191.1|44218.6|44198.6|44219.1|44199.1|44211.1|44191.1|9
1729570220000|2024-10-22 04:10:20|44220.1|44200.1|44218.6|44198.6|44220.1|44200.1|44217.6|44197.6|6
1729570230000|2024-10-22 04:10:30|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|44218.6|44198.6|0
1729570240000|2024-10-22 04:10:40|||||||||1
1729570250000|2024-10-22 04:10:50|44216.1|44196.1|44216.1|44196.1|44219.1|44199.1|44216.1|44196.1|5
1729570260000|2024-10-22 04:11:00|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|0
1729570270000|2024-10-22 04:11:10|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44213.6|44193.6|0
1729570280000|2024-10-22 04:11:20|44216.1|44196.1|44212.6|44192.6|44216.1|44196.1|44212.6|44192.6|3
1729570290000|2024-10-22 04:11:30|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|1
1729570300000|2024-10-22 04:11:40|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|0
1729570310000|2024-10-22 04:11:50|44211.1|44191.1|44214.1|44194.1|44214.1|44194.1|44211.1|44191.1|3
1729570320000|2024-10-22 04:12:00|44216.1|44196.1|44223.6|44203.6|44223.6|44203.6|44216.1|44196.1|10
1729570330000|2024-10-22 04:12:10|44222.1|44202.1|44224.6|44204.6|44224.6|44204.6|44222.1|44202.1|5
1729570340000|2024-10-22 04:12:20|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|6
1729570350000|2024-10-22 04:12:30|44226.1|44206.1|44225.5|44205.5|44226.1|44206.1|44225.5|44205.5|1
1729570360000|2024-10-22 04:12:40|44227.1|44207.1|44226.1|44206.1|44227.1|44207.1|44224.6|44204.6|0
1729570370000|2024-10-22 04:12:50|44224.6|44204.6|44226.1|44206.1|44226.1|44206.1|44224.6|44204.6|1
1729570380000|2024-10-22 04:13:00|44227.1|44207.1|44230.1|44210.1|44230.1|44210.1|44227.1|44207.1|8
1729570410000|2024-10-22 04:13:30|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|0
1729570420000|2024-10-22 04:13:40|44229.2|44209.2|44230.1|44210.1|44230.1|44210.1|44229.2|44209.2|3
1729570430000|2024-10-22 04:13:50|||||||||8
1729570440000|2024-10-22 04:14:00|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|5
1729570450000|2024-10-22 04:14:10|44233.2|44213.2|44231.7|44211.7|44233.2|44213.2|44231.7|44211.7|0
1729570460000|2024-10-22 04:14:20|44233.2|44213.2|44236.7|44216.7|44236.7|44216.7|44233.2|44213.2|2
1729570470000|2024-10-22 04:14:30|44240.1|44220.1|44239.2|44219.2|44240.1|44220.1|44239.2|44219.2|12
1729570490000|2024-10-22 04:14:50|||||||||4
1729570510000|2024-10-22 04:15:10|44237.6|44217.6|44232.6|44212.6|44237.6|44217.6|44232.6|44212.6|5
1729570520000|2024-10-22 04:15:20|44234.2|44214.2|44232.6|44212.6|44234.2|44214.2|44232.6|44212.6|0
1729570530000|2024-10-22 04:15:30|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|0
1729570540000|2024-10-22 04:15:40|44232.6|44212.6|44234.2|44214.2|44234.2|44214.2|44232.6|44212.6|3
1729570560000|2024-10-22 04:16:00|44235.1|44215.1|44240.7|44220.7|44240.7|44220.7|44235.1|44215.1|4
1729570570000|2024-10-22 04:16:10|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|2
1729570580000|2024-10-22 04:16:20|44240.7|44220.7|44243.2|44223.2|44243.2|44223.2|44240.7|44220.7|11
1729570590000|2024-10-22 04:16:30|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|0
1729570600000|2024-10-22 04:16:40|44243.2|44223.2|44241.2|44221.2|44243.2|44223.2|44241.2|44221.2|29
1729570610000|2024-10-22 04:16:50|44242.2|44222.2|44239.7|44219.7|44242.2|44222.2|44239.7|44219.7|2
1729570620000|2024-10-22 04:17:00|44238.2|44218.2|44237.2|44217.2|44242.2|44222.2|44237.2|44217.2|11
1729570630000|2024-10-22 04:17:10|||||||||2
1729570640000|2024-10-22 04:17:20|44238.2|44218.2|44237.2|44217.2|44238.2|44218.2|44237.2|44217.2|0
1729570650000|2024-10-22 04:17:30|44238.2|44218.2|44238.2|44218.2|44240.7|44220.7|44238.2|44218.2|6
1729570660000|2024-10-22 04:17:40|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|0
1729570670000|2024-10-22 04:17:50|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|0
1729570680000|2024-10-22 04:18:00|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1729570690000|2024-10-22 04:18:10|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|3
1729570700000|2024-10-22 04:18:20|44240.7|44220.7|44242.2|44222.2|44242.2|44222.2|44240.7|44220.7|1
1729570740000|2024-10-22 04:19:00|||||||||2
1729570770000|2024-10-22 04:19:30|44238.2|44218.2|44238.2|44218.2|44239.7|44219.7|44238.2|44218.2|2
1729570780000|2024-10-22 04:19:40|44237.2|44217.2|44235.7|44215.7|44237.2|44217.2|44234.7|44214.7|11
1729570790000|2024-10-22 04:19:50|44236.3|44216.3|44237.2|44217.2|44237.2|44217.2|44236.3|44216.3|4
1729570800000|2024-10-22 04:20:00|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|2
1729570820000|2024-10-22 04:20:20|44237.2|44217.2|44237.2|44217.2|44238.8|44218.8|44237.2|44217.2|1
1729570840000|2024-10-22 04:20:40|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|1
1729570850000|2024-10-22 04:20:50|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|44239.7|44219.7|2
1729570860000|2024-10-22 04:21:00|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|44238.2|44218.2|2
1729570880000|2024-10-22 04:21:20|44236.7|44216.7|44238.2|44218.2|44238.2|44218.2|44236.7|44216.7|0
1729570900000|2024-10-22 04:21:40|44237.2|44217.2|44238.2|44218.2|44238.2|44218.2|44235.7|44215.7|1
1729570920000|2024-10-22 04:22:00|44237.2|44217.2|44237.2|44217.2|44238.2|44218.2|44237.2|44217.2|1
1729570930000|2024-10-22 04:22:10|44235.7|44215.7|44237.2|44217.2|44237.2|44217.2|44235.7|44215.7|1
1729570940000|2024-10-22 04:22:20|44235.7|44215.7|44237.2|44217.2|44237.2|44217.2|44235.7|44215.7|0
1729570960000|2024-10-22 04:22:40|||||||||1
1729570980000|2024-10-22 04:23:00|44238.2|44218.2|44235.7|44215.7|44238.2|44218.2|44235.7|44215.7|2
1729570990000|2024-10-22 04:23:10|44234.2|44214.2|44230.7|44210.7|44235.7|44215.7|44229.7|44209.7|4
1729571000000|2024-10-22 04:23:20|44229.2|44209.2|44229.7|44209.7|44230.7|44210.7|44229.2|44209.2|7
1729571010000|2024-10-22 04:23:30|44228.2|44208.2|44227.2|44207.2|44229.7|44209.7|44225.7|44205.7|8
1729571040000|2024-10-22 04:24:00|||||||||4
1729571050000|2024-10-22 04:24:10|44229.7|44209.7|44234.2|44214.2|44234.2|44214.2|44229.7|44209.7|4
1729571060000|2024-10-22 04:24:20|44233.2|44213.2|44236.7|44216.7|44236.7|44216.7|44233.2|44213.2|4
1729571070000|2024-10-22 04:24:30|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|1
1729571080000|2024-10-22 04:24:40|||||||||1
1729571090000|2024-10-22 04:24:50|44237.3|44217.3|44238.2|44218.2|44238.2|44218.2|44237.3|44217.3|2
1729571100000|2024-10-22 04:25:00|||||||||1
1729571110000|2024-10-22 04:25:10|44237.3|44217.3|44240.7|44220.7|44240.7|44220.7|44237.3|44217.3|2
1729571150000|2024-10-22 04:25:50|||||||||3
1729571160000|2024-10-22 04:26:00|44241.7|44221.7|44240.7|44220.7|44242.3|44222.3|44240.7|44220.7|7
1729571170000|2024-10-22 04:26:10|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|1
1729571180000|2024-10-22 04:26:20|44240.7|44220.7|44239.2|44219.2|44240.7|44220.7|44239.2|44219.2|0
1729571190000|2024-10-22 04:26:30|44240.2|44220.2|44242.7|44222.7|44242.7|44222.7|44240.2|44220.2|2
1729571200000|2024-10-22 04:26:40|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44242.7|44222.7|0
1729571210000|2024-10-22 04:26:50|||||||||1
1729571220000|2024-10-22 04:27:00|44242.7|44222.7|44242.7|44222.7|44242.7|44222.7|44242.7|44222.7|0
1729571240000|2024-10-22 04:27:20|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44242.7|44222.7|9
1729571250000|2024-10-22 04:27:30|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|1
1729571260000|2024-10-22 04:27:40|44244.2|44224.2|44245.2|44225.2|44245.2|44225.2|44244.2|44224.2|0
1729571280000|2024-10-22 04:28:00|44248.2|44228.2|44256.2|44236.2|44258.1|44238.1|44248.2|44228.2|10
1729571290000|2024-10-22 04:28:10|44259.2|44239.2|44256.2|44236.2|44259.2|44239.2|44256.2|44236.2|0
1729571300000|2024-10-22 04:28:20|44257.7|44237.7|44257.1|44237.1|44257.7|44237.7|44257.1|44237.1|1
1729571320000|2024-10-22 04:28:40|44258.7|44238.7|44259.2|44239.2|44259.2|44239.2|44256.2|44236.2|4
1729571330000|2024-10-22 04:28:50|44257.7|44237.7|44257.7|44237.7|44259.2|44239.2|44257.7|44237.7|4
1729571340000|2024-10-22 04:29:00|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|2
1729571350000|2024-10-22 04:29:10|44257.7|44237.7|44258.7|44238.7|44258.7|44238.7|44257.7|44237.7|0
1729571360000|2024-10-22 04:29:20|44260.2|44240.2|44261.7|44241.7|44261.7|44241.7|44260.2|44240.2|1
1729571370000|2024-10-22 04:29:30|44263.2|44243.2|44263.2|44243.2|44264.2|44244.2|44263.2|44243.2|1
1729571380000|2024-10-22 04:29:40|44261.7|44241.7|44260.2|44240.2|44261.7|44241.7|44260.2|44240.2|12
1729571390000|2024-10-22 04:29:50|44259.2|44239.2|44257.7|44237.7|44259.2|44239.2|44257.7|44237.7|0
1729571400000|2024-10-22 04:30:00|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|2
1729571420000|2024-10-22 04:30:20|44259.2|44239.2|44260.2|44240.2|44260.2|44240.2|44259.2|44239.2|4
1729571430000|2024-10-22 04:30:30|44261.2|44241.2|44260.2|44240.2|44262.7|44242.7|44260.2|44240.2|1
1729571440000|2024-10-22 04:30:40|44259.2|44239.2|44260.2|44240.2|44260.2|44240.2|44257.7|44237.7|3
1729571450000|2024-10-22 04:30:50|44259.2|44239.2|44257.7|44237.7|44259.2|44239.2|44257.7|44237.7|0
1729571460000|2024-10-22 04:31:00|||||||||3
1729571470000|2024-10-22 04:31:10|44260.2|44240.2|44261.2|44241.2|44261.2|44241.2|44258.7|44238.7|8
1729571480000|2024-10-22 04:31:20|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|5
1729571490000|2024-10-22 04:31:30|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|44261.2|44241.2|12
1729571500000|2024-10-22 04:31:40|44264.2|44244.2|44265.2|44245.2|44265.2|44245.2|44264.2|44244.2|2
1729571510000|2024-10-22 04:31:50|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|0
1729571520000|2024-10-22 04:32:00|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|1
1729571530000|2024-10-22 04:32:10|||||||||4
1729571550000|2024-10-22 04:32:30|||||||||2
1729571560000|2024-10-22 04:32:40|||||||||1
1729571570000|2024-10-22 04:32:50|||||||||1
1729571580000|2024-10-22 04:33:00|44269.2|44249.2|44270.2|44250.2|44270.2|44250.2|44267.7|44247.7|8
1729571590000|2024-10-22 04:33:10|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|44269.2|44249.2|0
1729571600000|2024-10-22 04:33:20|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|2
1729571610000|2024-10-22 04:33:30|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|3
1729571620000|2024-10-22 04:33:40|44266.2|44246.2|44263.7|44243.7|44266.2|44246.2|44263.7|44243.7|1
1729571640000|2024-10-22 04:34:00|44262.1|44242.1|44262.1|44242.1|44262.1|44242.1|44262.1|44242.1|8
1729571660000|2024-10-22 04:34:20|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|3
1729571680000|2024-10-22 04:34:40|||||||||1
1729571690000|2024-10-22 04:34:50|44265.2|44245.2|44263.7|44243.7|44265.2|44245.2|44263.7|44243.7|0
1729571700000|2024-10-22 04:35:00|44265.2|44245.2|44267.7|44247.7|44267.7|44247.7|44265.2|44245.2|3
1729571710000|2024-10-22 04:35:10|44269.2|44249.2|44266.2|44246.2|44269.2|44249.2|44266.2|44246.2|0
1729571720000|2024-10-22 04:35:20|44268.7|44248.7|44267.2|44247.2|44270.2|44250.2|44267.2|44247.2|0
1729571730000|2024-10-22 04:35:30|44266.2|44246.2|44266.2|44246.2|44267.7|44247.7|44266.2|44246.2|0
1729571740000|2024-10-22 04:35:40|||||||||6
1729571750000|2024-10-22 04:35:50|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|5
1729571760000|2024-10-22 04:36:00|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|44263.3|44243.3|8
1729571770000|2024-10-22 04:36:10|44261.7|44241.7|44260.2|44240.2|44261.7|44241.7|44260.2|44240.2|0
1729571780000|2024-10-22 04:36:20|44261.2|44241.2|44262.2|44242.2|44262.2|44242.2|44261.2|44241.2|5
1729571790000|2024-10-22 04:36:30|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|0
1729571810000|2024-10-22 04:36:50|44262.7|44242.7|44262.7|44242.7|44262.7|44242.7|44261.2|44241.2|0
1729571820000|2024-10-22 04:37:00|44261.2|44241.2|44262.7|44242.7|44264.2|44244.2|44261.2|44241.2|1
1729571830000|2024-10-22 04:37:10|44261.2|44241.2|44261.2|44241.2|44262.7|44242.7|44261.2|44241.2|0
1729571840000|2024-10-22 04:37:20|44263.7|44243.7|44265.2|44245.2|44265.2|44245.2|44262.2|44242.2|2
1729571860000|2024-10-22 04:37:40|||||||||1
1729571870000|2024-10-22 04:37:50|44262.2|44242.2|44265.2|44245.2|44265.2|44245.2|44262.2|44242.2|6
1729571880000|2024-10-22 04:38:00|44263.7|44243.7|44263.7|44243.7|44265.2|44245.2|44261.2|44241.2|2
1729571890000|2024-10-22 04:38:10|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|0
1729571900000|2024-10-22 04:38:20|44263.7|44243.7|44266.2|44246.2|44266.2|44246.2|44263.7|44243.7|1
1729571910000|2024-10-22 04:38:30|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|2
1729571920000|2024-10-22 04:38:40|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|1
1729571940000|2024-10-22 04:39:00|44257.7|44237.7|44256.2|44236.2|44257.7|44237.7|44256.2|44236.2|1
1729571950000|2024-10-22 04:39:10|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44253.7|44233.7|0
1729571960000|2024-10-22 04:39:20|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|0
1729571980000|2024-10-22 04:39:40|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|2
1729571990000|2024-10-22 04:39:50|||||||||3
1729572010000|2024-10-22 04:40:10|44256.2|44236.2|44257.2|44237.2|44257.2|44237.2|44255.2|44235.2|4
1729572020000|2024-10-22 04:40:20|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|0
1729572050000|2024-10-22 04:40:50|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|1
1729572060000|2024-10-22 04:41:00|44255.2|44235.2|44257.7|44237.7|44257.7|44237.7|44255.2|44235.2|4
1729572070000|2024-10-22 04:41:10|44260.2|44240.2|44258.7|44238.7|44260.2|44240.2|44257.7|44237.7|0
1729572080000|2024-10-22 04:41:20|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|2
1729572090000|2024-10-22 04:41:30|44261.8|44241.8|44263.3|44243.3|44263.3|44243.3|44261.8|44241.8|0
1729572110000|2024-10-22 04:41:50|44261.8|44241.8|44261.8|44241.8|44262.7|44242.7|44261.8|44241.8|1
1729572120000|2024-10-22 04:42:00|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|6
1729572130000|2024-10-22 04:42:10|44258.7|44238.7|44257.2|44237.2|44258.7|44238.7|44257.2|44237.2|0
1729572140000|2024-10-22 04:42:20|||||||||6
1729572150000|2024-10-22 04:42:30|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|0
1729572170000|2024-10-22 04:42:50|44257.2|44237.2|44258.7|44238.7|44258.7|44238.7|44257.2|44237.2|2
1729572180000|2024-10-22 04:43:00|44257.2|44237.2|44258.7|44238.7|44258.7|44238.7|44257.2|44237.2|6
1729572200000|2024-10-22 04:43:20|44257.2|44237.2|44256.2|44236.2|44257.2|44237.2|44256.2|44236.2|0
1729572210000|2024-10-22 04:43:30|||||||||1
1729572220000|2024-10-22 04:43:40|44254.7|44234.7|44256.2|44236.2|44256.2|44236.2|44254.7|44234.7|2
1729572230000|2024-10-22 04:43:50|44255.2|44235.2|44250.2|44230.2|44255.2|44235.2|44250.2|44230.2|4
1729572240000|2024-10-22 04:44:00|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|0
1729572250000|2024-10-22 04:44:10|44247.7|44227.7|44250.2|44230.2|44250.2|44230.2|44247.7|44227.7|2
1729572270000|2024-10-22 04:44:30|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|0
1729572290000|2024-10-22 04:44:50|||||||||2
1729572310000|2024-10-22 04:45:10|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|0
1729572320000|2024-10-22 04:45:20|44251.2|44231.2|44250.2|44230.2|44251.2|44231.2|44248.7|44228.7|0
1729572330000|2024-10-22 04:45:30|44248.7|44228.7|44247.2|44227.2|44248.7|44228.7|44246.2|44226.2|1
1729572340000|2024-10-22 04:45:40|44248.7|44228.7|44246.2|44226.2|44248.7|44228.7|44246.2|44226.2|1
1729572360000|2024-10-22 04:46:00|44247.7|44227.7|44251.2|44231.2|44251.2|44231.2|44246.2|44226.2|7
1729572370000|2024-10-22 04:46:10|||||||||4
1729572380000|2024-10-22 04:46:20|44252.2|44232.2|44255.2|44235.2|44255.2|44235.2|44252.2|44232.2|1
1729572430000|2024-10-22 04:47:10|||||||||4
1729572440000|2024-10-22 04:47:20|44256.2|44236.2|44257.7|44237.7|44257.7|44237.7|44256.2|44236.2|2
1729572450000|2024-10-22 04:47:30|44259.3|44239.3|44257.8|44237.8|44259.3|44239.3|44257.8|44237.8|3
1729572460000|2024-10-22 04:47:40|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|4
1729572470000|2024-10-22 04:47:50|44254.7|44234.7|44256.2|44236.2|44256.2|44236.2|44254.7|44234.7|0
1729572480000|2024-10-22 04:48:00|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|44253.2|44233.2|0
1729572500000|2024-10-22 04:48:20|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|1
1729572510000|2024-10-22 04:48:30|44251.2|44231.2|44251.8|44231.8|44254.3|44234.3|44251.2|44231.2|4
1729572530000|2024-10-22 04:48:50|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|2
1729572540000|2024-10-22 04:49:00|44249.3|44229.3|44249.3|44229.3|44251.8|44231.8|44249.3|44229.3|2
1729572550000|2024-10-22 04:49:10|44250.3|44230.3|44254.3|44234.3|44254.3|44234.3|44250.3|44230.3|0
1729572610000|2024-10-22 04:50:10|||||||||1
1729572620000|2024-10-22 04:50:20|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|0
1729572650000|2024-10-22 04:50:50|||||||||2
1729572660000|2024-10-22 04:51:00|||||||||1
1729572680000|2024-10-22 04:51:20|44256.8|44236.8|44257.8|44237.8|44257.8|44237.8|44254.3|44234.3|2
1729572690000|2024-10-22 04:51:30|44253.7|44233.7|44252.8|44232.8|44253.7|44233.7|44252.8|44232.8|4
1729572700000|2024-10-22 04:51:40|||||||||1
1729572710000|2024-10-22 04:51:50|||||||||4
1729572720000|2024-10-22 04:52:00|44248.7|44228.7|44247.2|44227.2|44248.7|44228.7|44247.2|44227.2|8
1729572740000|2024-10-22 04:52:20|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|6
1729572750000|2024-10-22 04:52:30|44248.7|44228.7|44255.3|44235.3|44255.3|44235.3|44248.7|44228.7|3
1729572770000|2024-10-22 04:52:50|44253.7|44233.7|44249.7|44229.7|44253.7|44233.7|44249.7|44229.7|1
1729572780000|2024-10-22 04:53:00|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|44251.2|44231.2|0
1729572790000|2024-10-22 04:53:10|44250.3|44230.3|44251.2|44231.2|44251.2|44231.2|44249.7|44229.7|1
1729572810000|2024-10-22 04:53:30|44249.7|44229.7|44250.3|44230.3|44250.3|44230.3|44248.7|44228.7|3
1729572820000|2024-10-22 04:53:40|44251.2|44231.2|44249.3|44229.3|44251.2|44231.2|44249.3|44229.3|0
1729572830000|2024-10-22 04:53:50|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|0
1729572840000|2024-10-22 04:54:00|44249.3|44229.3|44250.3|44230.3|44250.3|44230.3|44249.3|44229.3|3
1729572850000|2024-10-22 04:54:10|44246.2|44226.2|44249.3|44229.3|44250.3|44230.3|44246.2|44226.2|0
1729572890000|2024-10-22 04:54:50|44250.3|44230.3|44251.2|44231.2|44251.2|44231.2|44250.3|44230.3|1
1729572900000|2024-10-22 04:55:00|44250.3|44230.3|44249.3|44229.3|44250.3|44230.3|44249.3|44229.3|3
1729572910000|2024-10-22 04:55:10|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|4
1729572920000|2024-10-22 04:55:20|44249.3|44229.3|44247.8|44227.8|44249.3|44229.3|44247.8|44227.8|0
1729572940000|2024-10-22 04:55:40|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|44248.8|44228.8|1
1729572950000|2024-10-22 04:55:50|44247.8|44227.8|44250.3|44230.3|44250.3|44230.3|44247.8|44227.8|0
1729572960000|2024-10-22 04:56:00|44249.3|44229.3|44251.3|44231.3|44251.3|44231.3|44248.8|44228.8|4
1729572970000|2024-10-22 04:56:10|44252.2|44232.2|44253.8|44233.8|44253.8|44233.8|44252.2|44232.2|0
1729572980000|2024-10-22 04:56:20|||||||||2
1729572990000|2024-10-22 04:56:30|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|2
1729573000000|2024-10-22 04:56:40|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|4
1729573010000|2024-10-22 04:56:50|44258.8|44238.8|44261.8|44241.8|44261.8|44241.8|44258.8|44238.8|2
1729573020000|2024-10-22 04:57:00|44264.3|44244.3|44262.8|44242.8|44264.3|44244.3|44262.8|44242.8|2
1729573030000|2024-10-22 04:57:10|44263.8|44243.8|44265.3|44245.3|44265.3|44245.3|44263.8|44243.8|0
1729573040000|2024-10-22 04:57:20|||||||||8
1729573050000|2024-10-22 04:57:30|44267.2|44247.2|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|5
1729573060000|2024-10-22 04:57:40|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|44266.3|44246.3|0
1729573070000|2024-10-22 04:57:50|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|0
1729573080000|2024-10-22 04:58:00|44262.8|44242.8|44261.3|44241.3|44262.8|44242.8|44261.3|44241.3|9
1729573090000|2024-10-22 04:58:10|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|0
1729573100000|2024-10-22 04:58:20|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|44264.7|44244.7|2
1729573110000|2024-10-22 04:58:30|||||||||2
1729573130000|2024-10-22 04:58:50|44263.8|44243.8|44265.3|44245.3|44265.3|44245.3|44262.2|44242.2|3
1729573140000|2024-10-22 04:59:00|44263.8|44243.8|44263.8|44243.8|44266.3|44246.3|44263.8|44243.8|1
1729573150000|2024-10-22 04:59:10|44262.8|44242.8|44261.3|44241.3|44265.3|44245.3|44261.3|44241.3|15
1729573160000|2024-10-22 04:59:20|44263.8|44243.8|44261.3|44241.3|44263.8|44243.8|44261.3|44241.3|1
1729573170000|2024-10-22 04:59:30|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|0
1729573190000|2024-10-22 04:59:50|44261.3|44241.3|44262.2|44242.2|44262.2|44242.2|44261.3|44241.3|1
1729573200000|2024-10-22 05:00:00|44263.8|44243.8|44266.3|44246.3|44268.8|44248.8|44263.8|44243.8|9
1729573210000|2024-10-22 05:00:10|44265.3|44245.3|44263.8|44243.8|44266.3|44246.3|44263.8|44243.8|0
1729573220000|2024-10-22 05:00:20|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44265.3|44245.3|5
1729573230000|2024-10-22 05:00:30|44263.8|44243.8|44262.2|44242.2|44266.3|44246.3|44261.3|44241.3|2
1729573240000|2024-10-22 05:00:40|44261.3|44241.3|44258.8|44238.8|44261.3|44241.3|44256.3|44236.3|1
1729573250000|2024-10-22 05:00:50|44257.8|44237.8|44261.3|44241.3|44261.3|44241.3|44256.3|44236.3|3
1729573260000|2024-10-22 05:01:00|44257.2|44237.2|44262.2|44242.2|44263.8|44243.8|44256.3|44236.3|12
1729573270000|2024-10-22 05:01:10|44261.3|44241.3|44266.3|44246.3|44266.3|44246.3|44261.3|44241.3|16
1729573280000|2024-10-22 05:01:20|44264.7|44244.7|44267.2|44247.2|44269.7|44249.7|44264.7|44244.7|20
1729573290000|2024-10-22 05:01:30|44268.8|44248.8|44271.3|44251.3|44272.2|44252.2|44266.3|44246.3|16
1729573300000|2024-10-22 05:01:40|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|4
1729573310000|2024-10-22 05:01:50|44271.3|44251.3|44269.7|44249.7|44271.3|44251.3|44269.7|44249.7|0
1729573320000|2024-10-22 05:02:00|44268.8|44248.8|44262.2|44242.2|44268.8|44248.8|44259.7|44239.7|9
1729573330000|2024-10-22 05:02:10|44261.3|44241.3|44259.7|44239.7|44261.3|44241.3|44259.7|44239.7|3
1729573340000|2024-10-22 05:02:20|44257.2|44237.2|44251.3|44231.3|44257.2|44237.2|44251.3|44231.3|5
1729573350000|2024-10-22 05:02:30|44249.7|44229.7|44242.2|44222.2|44249.7|44229.7|44242.2|44222.2|4
1729573360000|2024-10-22 05:02:40|44243.8|44223.8|44246.3|44226.3|44246.3|44226.3|44243.8|44223.8|5
1729573370000|2024-10-22 05:02:50|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|6
1729573380000|2024-10-22 05:03:00|44249.2|44229.2|44247.2|44227.2|44249.2|44229.2|44247.2|44227.2|3
1729573390000|2024-10-22 05:03:10|44248.8|44228.8|44244.8|44224.8|44251.3|44231.3|44244.8|44224.8|3
1729573400000|2024-10-22 05:03:20|44247.3|44227.3|44238.8|44218.8|44247.3|44227.3|44238.8|44218.8|0
1729573410000|2024-10-22 05:03:30|44240.3|44220.3|44237.3|44217.3|44241.3|44221.3|44237.3|44217.3|0
1729573430000|2024-10-22 05:03:50|44232.8|44212.8|44231.3|44211.3|44232.8|44212.8|44231.3|44211.3|9
1729573440000|2024-10-22 05:04:00|44234.8|44214.8|44242.8|44222.8|44242.8|44222.8|44234.8|44214.8|12
1729573450000|2024-10-22 05:04:10|44241.3|44221.3|44246.3|44226.3|44246.3|44226.3|44241.3|44221.3|3
1729573460000|2024-10-22 05:04:20|44247.3|44227.3|44248.8|44228.8|44248.8|44228.8|44247.3|44227.3|1
1729573470000|2024-10-22 05:04:30|44249.8|44229.8|44252.8|44232.8|44252.8|44232.8|44249.8|44229.8|2
1729573480000|2024-10-22 05:04:40|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|1
1729573490000|2024-10-22 05:04:50|44254.8|44234.8|44253.8|44233.8|44254.8|44234.8|44253.8|44233.8|3
1729573500000|2024-10-22 05:05:00|44252.3|44232.3|44251.3|44231.3|44256.3|44236.3|44251.3|44231.3|6
1729573510000|2024-10-22 05:05:10|44252.3|44232.3|44252.3|44232.3|44252.3|44232.3|44251.3|44231.3|1
1729573520000|2024-10-22 05:05:20|44253.8|44233.8|44253.8|44233.8|44256.3|44236.3|44251.3|44231.3|0
1729573530000|2024-10-22 05:05:30|44252.3|44232.3|44251.3|44231.3|44252.3|44232.3|44251.3|44231.3|0
1729573540000|2024-10-22 05:05:40|44249.8|44229.8|44251.3|44231.3|44251.3|44231.3|44249.8|44229.8|3
1729573550000|2024-10-22 05:05:50|44252.3|44232.3|44251.3|44231.3|44252.3|44232.3|44251.3|44231.3|2
1729573560000|2024-10-22 05:06:00|44250.3|44230.3|44246.3|44226.3|44250.3|44230.3|44246.3|44226.3|1
1729573570000|2024-10-22 05:06:10|44247.3|44227.3|44241.3|44221.3|44247.3|44227.3|44241.3|44221.3|3
1729573580000|2024-10-22 05:06:20|44240.3|44220.3|44238.8|44218.8|44240.3|44220.3|44238.8|44218.8|0
1729573590000|2024-10-22 05:06:30|44236.3|44216.3|44232.3|44212.3|44236.3|44216.3|44232.3|44212.3|0
1729573600000|2024-10-22 05:06:40|44231.3|44211.3|44230.3|44210.3|44231.3|44211.3|44230.3|44210.3|1
1729573610000|2024-10-22 05:06:50|44228.8|44208.8|44230.3|44210.3|44230.3|44210.3|44227.8|44207.8|10
1729573620000|2024-10-22 05:07:00|44228.8|44208.8|44227.8|44207.8|44230.3|44210.3|44227.8|44207.8|2
1729573630000|2024-10-22 05:07:10|44228.8|44208.8|44227.8|44207.8|44228.8|44208.8|44227.8|44207.8|0
1729573640000|2024-10-22 05:07:20|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|6
1729573660000|2024-10-22 05:07:40|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|44226.3|44206.3|5
1729573670000|2024-10-22 05:07:50|44227.3|44207.3|44228.8|44208.8|44228.8|44208.8|44227.3|44207.3|0
1729573680000|2024-10-22 05:08:00|44226.3|44206.3|44223.8|44203.8|44226.3|44206.3|44223.8|44203.8|2
1729573690000|2024-10-22 05:08:10|44222.3|44202.3|44220.7|44200.7|44222.3|44202.3|44220.7|44200.7|2
1729573700000|2024-10-22 05:08:20|44222.3|44202.3|44222.3|44202.3|44223.8|44203.8|44221.3|44201.3|2
1729573710000|2024-10-22 05:08:30|44223.8|44203.8|44227.3|44207.3|44227.3|44207.3|44223.8|44203.8|3
1729573720000|2024-10-22 05:08:40|44231.3|44211.3|44231.3|44211.3|44231.3|44211.3|44231.3|44211.3|2
1729573730000|2024-10-22 05:08:50|44232.3|44212.3|44237.3|44217.3|44237.3|44217.3|44232.3|44212.3|1
1729573740000|2024-10-22 05:09:00|44239.8|44219.8|44242.3|44222.3|44243.2|44223.2|44239.8|44219.8|3
1729573750000|2024-10-22 05:09:10|||||||||4
1729573760000|2024-10-22 05:09:20|||||||||1
1729573770000|2024-10-22 05:09:30|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|1
1729573780000|2024-10-22 05:09:40|44239.8|44219.8|44238.8|44218.8|44239.8|44219.8|44238.8|44218.8|2
1729573790000|2024-10-22 05:09:50|44241.3|44221.3|44237.3|44217.3|44241.3|44221.3|44237.3|44217.3|0
1729573820000|2024-10-22 05:10:20|44238.8|44218.8|44241.3|44221.3|44241.3|44221.3|44237.3|44217.3|6
1729573830000|2024-10-22 05:10:30|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|4
1729573840000|2024-10-22 05:10:40|44243.8|44223.8|44237.3|44217.3|44244.8|44224.8|44237.3|44217.3|2
1729573850000|2024-10-22 05:10:50|44238.8|44218.8|44241.3|44221.3|44241.3|44221.3|44238.8|44218.8|1
1729573860000|2024-10-22 05:11:00|44238.8|44218.8|44236.3|44216.3|44238.8|44218.8|44234.8|44214.8|3
1729573870000|2024-10-22 05:11:10|44234.8|44214.8|44231.3|44211.3|44234.8|44214.8|44231.3|44211.3|0
1729573880000|2024-10-22 05:11:20|44233.8|44213.8|44237.3|44217.3|44237.3|44217.3|44233.8|44213.8|2
1729573890000|2024-10-22 05:11:30|44236.3|44216.3|44232.3|44212.3|44236.3|44216.3|44231.3|44211.3|1
1729573900000|2024-10-22 05:11:40|44231.3|44211.3|44231.3|44211.3|44232.3|44212.3|44231.3|44211.3|6
1729573910000|2024-10-22 05:11:50|44229.8|44209.8|44232.3|44212.3|44232.3|44212.3|44228.8|44208.8|0
1729573920000|2024-10-22 05:12:00|44231.3|44211.3|44231.3|44211.3|44232.8|44212.8|44228.8|44208.8|4
1729573930000|2024-10-22 05:12:10|44232.3|44212.3|44228.8|44208.8|44232.3|44212.3|44228.8|44208.8|0
1729573940000|2024-10-22 05:12:20|44227.8|44207.8|44226.3|44206.3|44228.8|44208.8|44226.3|44206.3|4
1729573950000|2024-10-22 05:12:30|44222.8|44202.8|44223.8|44203.8|44223.8|44203.8|44221.3|44201.3|1
1729573960000|2024-10-22 05:12:40|44222.3|44202.3|44223.8|44203.8|44223.8|44203.8|44222.3|44202.3|0
1729573970000|2024-10-22 05:12:50|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|3
1729573990000|2024-10-22 05:13:10|44221.3|44201.3|44221.3|44201.3|44221.3|44201.3|44221.3|44201.3|1
1729574000000|2024-10-22 05:13:20|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|44221.3|44201.3|0
1729574010000|2024-10-22 05:13:30|44221.3|44201.3|44223.8|44203.8|44223.8|44203.8|44221.3|44201.3|0
1729574020000|2024-10-22 05:13:40|||||||||2
1729574040000|2024-10-22 05:14:00|44224.8|44204.8|44227.3|44207.3|44227.3|44207.3|44224.8|44204.8|5
1729574050000|2024-10-22 05:14:10|44226.3|44206.3|44223.8|44203.8|44227.3|44207.3|44223.8|44203.8|4
1729574060000|2024-10-22 05:14:20|44224.8|44204.8|44225.3|44205.3|44226.3|44206.3|44224.8|44204.8|0
1729574070000|2024-10-22 05:14:30|44223.8|44203.8|44226.3|44206.3|44226.3|44206.3|44223.8|44203.8|2
1729574080000|2024-10-22 05:14:40|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|0
1729574090000|2024-10-22 05:14:50|44222.8|44202.8|44222.3|44202.3|44223.8|44203.8|44221.3|44201.3|0
1729574100000|2024-10-22 05:15:00|44221.3|44201.3|44223.8|44203.8|44223.8|44203.8|44221.3|44201.3|1
1729574110000|2024-10-22 05:15:10|44222.3|44202.3|44221.3|44201.3|44222.3|44202.3|44221.3|44201.3|0
1729574120000|2024-10-22 05:15:20|44222.3|44202.3|44223.8|44203.8|44226.3|44206.3|44221.3|44201.3|0
1729574130000|2024-10-22 05:15:30|44221.3|44201.3|44221.3|44201.3|44222.3|44202.3|44221.3|44201.3|0
1729574140000|2024-10-22 05:15:40|44222.3|44202.3|44223.8|44203.8|44226.3|44206.3|44222.3|44202.3|1
1729574150000|2024-10-22 05:15:50|44226.3|44206.3|44222.3|44202.3|44226.3|44206.3|44222.3|44202.3|1
1729574160000|2024-10-22 05:16:00|44223.8|44203.8|44229.8|44209.8|44229.8|44209.8|44223.8|44203.8|4
1729574170000|2024-10-22 05:16:10|44231.3|44211.3|44234.8|44214.8|44234.8|44214.8|44231.3|44211.3|5
1729574180000|2024-10-22 05:16:20|44233.8|44213.8|44236.3|44216.3|44236.3|44216.3|44233.8|44213.8|1
1729574190000|2024-10-22 05:16:30|44235.4|44215.4|44238.8|44218.8|44238.8|44218.8|44235.4|44215.4|0
1729574200000|2024-10-22 05:16:40|44240.4|44220.4|44241.3|44221.3|44241.3|44221.3|44240.4|44220.4|4
1729574210000|2024-10-22 05:16:50|44238.8|44218.8|44242.9|44222.9|44243.8|44223.8|44238.8|44218.8|5
1729574220000|2024-10-22 05:17:00|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|0
1729574230000|2024-10-22 05:17:10|44238.8|44218.8|44237.9|44217.9|44241.3|44221.3|44237.9|44217.9|3
1729574250000|2024-10-22 05:17:30|44236.3|44216.3|44238.8|44218.8|44238.8|44218.8|44236.3|44216.3|1
1729574260000|2024-10-22 05:17:40|44241.3|44221.3|44242.3|44222.3|44242.3|44222.3|44238.8|44218.8|5
1729574270000|2024-10-22 05:17:50|44243.8|44223.8|44241.3|44221.3|44243.8|44223.8|44241.3|44221.3|0
1729574280000|2024-10-22 05:18:00|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|1
1729574290000|2024-10-22 05:18:10|44237.9|44217.9|44233.8|44213.8|44237.9|44217.9|44233.8|44213.8|0
1729574300000|2024-10-22 05:18:20|||||||||1
1729574310000|2024-10-22 05:18:30|44231.3|44211.3|44231.3|44211.3|44231.3|44211.3|44231.3|44211.3|1
1729574330000|2024-10-22 05:18:50|44228.8|44208.8|44228.8|44208.8|44231.3|44211.3|44228.8|44208.8|0
1729574340000|2024-10-22 05:19:00|44230.4|44210.4|44231.3|44211.3|44231.3|44211.3|44228.8|44208.8|0
1729574350000|2024-10-22 05:19:10|44229.8|44209.8|44233.8|44213.8|44233.8|44213.8|44229.8|44209.8|5
1729574360000|2024-10-22 05:19:20|||||||||1
1729574370000|2024-10-22 05:19:30|44234.8|44214.8|44236.3|44216.3|44236.3|44216.3|44233.8|44213.8|2
1729574380000|2024-10-22 05:19:40|44233.8|44213.8|44233.8|44213.8|44234.8|44214.8|44233.8|44213.8|0
1729574390000|2024-10-22 05:19:50|44234.8|44214.8|44236.3|44216.3|44237.3|44217.3|44234.8|44214.8|1
1729574400000|2024-10-22 05:20:00|44232.3|44212.3|44236.3|44216.3|44236.3|44216.3|44232.3|44212.3|4
1729574410000|2024-10-22 05:20:10|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|44236.3|44216.3|0
1729574420000|2024-10-22 05:20:20|44239.8|44219.8|44242.3|44222.3|44242.3|44222.3|44239.8|44219.8|3
1729574430000|2024-10-22 05:20:30|44241.3|44221.3|44242.3|44222.3|44242.3|44222.3|44241.3|44221.3|0
1729574440000|2024-10-22 05:20:40|44243.8|44223.8|44241.3|44221.3|44243.8|44223.8|44241.3|44221.3|0
1729574450000|2024-10-22 05:20:50|44242.3|44222.3|44246.3|44226.3|44246.3|44226.3|44241.3|44221.3|1
1729574460000|2024-10-22 05:21:00|||||||||2
1729574470000|2024-10-22 05:21:10|44247.3|44227.3|44246.3|44226.3|44247.3|44227.3|44246.3|44226.3|2
1729574480000|2024-10-22 05:21:20|44247.3|44227.3|44247.3|44227.3|44247.3|44227.3|44246.3|44226.3|0
1729574490000|2024-10-22 05:21:30|44248.8|44228.8|44246.3|44226.3|44248.8|44228.8|44246.3|44226.3|7
1729574500000|2024-10-22 05:21:40|44243.8|44223.8|44247.3|44227.3|44247.3|44227.3|44242.3|44222.3|10
1729574510000|2024-10-22 05:21:50|44242.3|44222.3|44246.3|44226.3|44246.3|44226.3|44242.3|44222.3|0
1729574520000|2024-10-22 05:22:00|44245.4|44225.4|44247.3|44227.3|44247.3|44227.3|44243.8|44223.8|1
1729574530000|2024-10-22 05:22:10|44246.3|44226.3|44246.3|44226.3|44247.3|44227.3|44246.3|44226.3|0
1729574540000|2024-10-22 05:22:20|44247.3|44227.3|44243.8|44223.8|44247.3|44227.3|44243.8|44223.8|8
1729574550000|2024-10-22 05:22:30|44244.8|44224.8|44246.3|44226.3|44246.3|44226.3|44243.8|44223.8|0
1729574560000|2024-10-22 05:22:40|44243.8|44223.8|44242.3|44222.3|44246.3|44226.3|44242.3|44222.3|0
1729574570000|2024-10-22 05:22:50|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|0
1729574580000|2024-10-22 05:23:00|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|44241.3|44221.3|2
1729574590000|2024-10-22 05:23:10|44241.3|44221.3|44242.3|44222.3|44242.3|44222.3|44241.3|44221.3|1
1729574600000|2024-10-22 05:23:20|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|44241.4|44221.4|0
1729574610000|2024-10-22 05:23:30|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|1
1729574620000|2024-10-22 05:23:40|44244.8|44224.8|44241.8|44221.8|44244.8|44224.8|44241.8|44221.8|11
1729574630000|2024-10-22 05:23:50|||||||||2
1729574640000|2024-10-22 05:24:00|44238.3|44218.3|44232.3|44212.3|44238.3|44218.3|44231.4|44211.4|7
1729574650000|2024-10-22 05:24:10|44231.4|44211.4|44225.8|44205.8|44231.4|44211.4|44225.8|44205.8|4
1729574660000|2024-10-22 05:24:20|44224.8|44204.8|44225.8|44205.8|44225.8|44205.8|44223.3|44203.3|2
1729574670000|2024-10-22 05:24:30|44224.8|44204.8|44225.8|44205.8|44226.8|44206.8|44224.8|44204.8|0
1729574680000|2024-10-22 05:24:40|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|0
1729574690000|2024-10-22 05:24:50|44225.8|44205.8|44219.8|44199.8|44225.8|44205.8|44219.8|44199.8|7
1729574700000|2024-10-22 05:25:00|44218.3|44198.3|44226.4|44206.4|44226.4|44206.4|44217.3|44197.3|4
1729574710000|2024-10-22 05:25:10|44227.3|44207.3|44232.3|44212.3|44232.3|44212.3|44227.3|44207.3|7
1729574720000|2024-10-22 05:25:20|||||||||1
1729574740000|2024-10-22 05:25:40|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|0
1729574750000|2024-10-22 05:25:50|44231.4|44211.4|44234.3|44214.3|44234.3|44214.3|44231.4|44211.4|5
1729574760000|2024-10-22 05:26:00|44235.8|44215.8|44234.8|44214.8|44236.8|44216.8|44233.3|44213.3|3
1729574770000|2024-10-22 05:26:10|44233.3|44213.3|44235.8|44215.8|44235.8|44215.8|44233.3|44213.3|3
1729574780000|2024-10-22 05:26:20|44236.8|44216.8|44233.3|44213.3|44236.8|44216.8|44233.3|44213.3|1
1729574790000|2024-10-22 05:26:30|44234.8|44214.8|44234.8|44214.8|44235.8|44215.8|44234.8|44214.8|0
1729574800000|2024-10-22 05:26:40|44235.8|44215.8|44234.8|44214.8|44238.3|44218.3|44234.8|44214.8|3
1729574810000|2024-10-22 05:26:50|44233.3|44213.3|44231.4|44211.4|44233.3|44213.3|44231.4|44211.4|15
1729574820000|2024-10-22 05:27:00|44228.9|44208.9|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|3
1729574830000|2024-10-22 05:27:10|44232.3|44212.3|44232.3|44212.3|44232.3|44212.3|44231.4|44211.4|0
1729574840000|2024-10-22 05:27:20|44230.8|44210.8|44232.3|44212.3|44232.3|44212.3|44230.8|44210.8|2
1729574850000|2024-10-22 05:27:30|44230.8|44210.8|44232.3|44212.3|44232.3|44212.3|44230.8|44210.8|1
1729574860000|2024-10-22 05:27:40|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44228.3|44208.3|2
1729574870000|2024-10-22 05:27:50|44227.3|44207.3|44224.3|44204.3|44227.3|44207.3|44224.3|44204.3|1
1729574880000|2024-10-22 05:28:00|44225.8|44205.8|44223.3|44203.3|44228.3|44208.3|44223.3|44203.3|1
1729574890000|2024-10-22 05:28:10|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|2
1729574900000|2024-10-22 05:28:20|44223.3|44203.3|44224.3|44204.3|44228.3|44208.3|44223.3|44203.3|4
1729574920000|2024-10-22 05:28:40|44227.3|44207.3|44228.3|44208.3|44229.3|44209.3|44227.3|44207.3|5
1729574930000|2024-10-22 05:28:50|44227.3|44207.3|44228.3|44208.3|44228.3|44208.3|44224.3|44204.3|5
1729574940000|2024-10-22 05:29:00|44227.3|44207.3|44229.3|44209.3|44230.8|44210.8|44226.8|44206.8|10
1729574950000|2024-10-22 05:29:10|44230.8|44210.8|44232.3|44212.3|44232.3|44212.3|44228.3|44208.3|6
1729574960000|2024-10-22 05:29:20|44233.3|44213.3|44235.8|44215.8|44235.8|44215.8|44233.3|44213.3|3
1729574970000|2024-10-22 05:29:30|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44233.3|44213.3|2
1729574980000|2024-10-22 05:29:40|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|44234.3|44214.3|0
1729574990000|2024-10-22 05:29:50|44234.3|44214.3|44240.8|44220.8|44240.8|44220.8|44233.3|44213.3|9
1729575000000|2024-10-22 05:30:00|44243.3|44223.3|44229.3|44209.3|44253.3|44233.3|44227.2|44207.2|75
1729575010000|2024-10-22 05:30:10|44226.2|44206.2|44217.8|44197.8|44235.3|44215.3|44216.2|44196.2|34
1729575020000|2024-10-22 05:30:20|44218.7|44198.7|44210.3|44190.3|44218.7|44198.7|44210.3|44190.3|15
1729575030000|2024-10-22 05:30:30|44211.2|44191.2|44206.8|44186.8|44215.3|44195.3|44206.8|44186.8|21
1729575040000|2024-10-22 05:30:40|44205.3|44185.3|44212.8|44192.8|44215.3|44195.3|44202.8|44182.8|18
1729575050000|2024-10-22 05:30:50|44214.3|44194.3|44215.3|44195.3|44216.2|44196.2|44211.2|44191.2|9
1729575060000|2024-10-22 05:31:00|44216.2|44196.2|44229.3|44209.3|44229.3|44209.3|44215.3|44195.3|16
1729575070000|2024-10-22 05:31:10|44227.8|44207.8|44215.8|44195.8|44227.8|44207.8|44213.3|44193.3|21
1729575080000|2024-10-22 05:31:20|44213.3|44193.3|44213.3|44193.3|44216.8|44196.8|44211.8|44191.8|29
1729575090000|2024-10-22 05:31:30|44214.3|44194.3|44218.3|44198.3|44218.3|44198.3|44213.3|44193.3|10
1729575100000|2024-10-22 05:31:40|44214.3|44194.3|44216.8|44196.8|44218.3|44198.3|44214.3|44194.3|13
1729575110000|2024-10-22 05:31:50|44215.8|44195.8|44211.8|44191.8|44215.8|44195.8|44210.3|44190.3|16
1729575120000|2024-10-22 05:32:00|44209.3|44189.3|44210.3|44190.3|44210.3|44190.3|44204.3|44184.3|10
1729575130000|2024-10-22 05:32:10|44211.8|44191.8|44214.3|44194.3|44215.3|44195.3|44210.3|44190.3|3
1729575140000|2024-10-22 05:32:20|44215.3|44195.3|44211.8|44191.8|44215.3|44195.3|44209.3|44189.3|2
1729575150000|2024-10-22 05:32:30|44210.3|44190.3|44212.8|44192.8|44212.8|44192.8|44210.3|44190.3|2
1729575160000|2024-10-22 05:32:40|44211.8|44191.8|44202.8|44182.8|44211.8|44191.8|44202.8|44182.8|17
1729575170000|2024-10-22 05:32:50|44204.3|44184.3|44205.3|44185.3|44205.3|44185.3|44200.3|44180.3|1
1729575180000|2024-10-22 05:33:00|44202.8|44182.8|44191.8|44171.8|44204.3|44184.3|44190.3|44170.3|14
1729575190000|2024-10-22 05:33:10|44192.8|44172.8|44198.7|44178.7|44198.7|44178.7|44192.8|44172.8|1
1729575200000|2024-10-22 05:33:20|44197.8|44177.8|44196.2|44176.2|44197.8|44177.8|44194.7|44174.7|2
1729575210000|2024-10-22 05:33:30|44195.3|44175.3|44191.2|44171.2|44196.2|44176.2|44191.2|44171.2|0
1729575220000|2024-10-22 05:33:40|44190.3|44170.3|44195.3|44175.3|44195.3|44175.3|44190.3|44170.3|4
1729575230000|2024-10-22 05:33:50|44196.2|44176.2|44191.2|44171.2|44197.8|44177.8|44191.2|44171.2|6
1729575240000|2024-10-22 05:34:00|44192.2|44172.2|44200.3|44180.3|44201.2|44181.2|44192.2|44172.2|10
1729575250000|2024-10-22 05:34:10|44198.7|44178.7|44200.3|44180.3|44200.3|44180.3|44196.2|44176.2|1
1729575260000|2024-10-22 05:34:20|44198.7|44178.7|44200.3|44180.3|44200.3|44180.3|44195.3|44175.3|9
1729575270000|2024-10-22 05:34:30|44202.8|44182.8|44196.2|44176.2|44202.8|44182.8|44196.2|44176.2|5
1729575280000|2024-10-22 05:34:40|44200.3|44180.3|44196.2|44176.2|44201.2|44181.2|44196.2|44176.2|2
1729575290000|2024-10-22 05:34:50|44197.2|44177.2|44196.2|44176.2|44197.2|44177.2|44196.2|44176.2|7
1729575300000|2024-10-22 05:35:00|44197.2|44177.2|44195.3|44175.3|44198.7|44178.7|44195.3|44175.3|2
1729575310000|2024-10-22 05:35:10|44193.7|44173.7|44192.8|44172.8|44193.7|44173.7|44188.7|44168.7|14
1729575320000|2024-10-22 05:35:20|44190.3|44170.3|44186.3|44166.3|44190.3|44170.3|44185.3|44165.3|5
1729575330000|2024-10-22 05:35:30|44188.8|44168.8|44197.8|44177.8|44197.8|44177.8|44186.3|44166.3|9
1729575340000|2024-10-22 05:35:40|44200.3|44180.3|44196.3|44176.3|44200.3|44180.3|44196.3|44176.3|1
1729575350000|2024-10-22 05:35:50|44197.8|44177.8|44200.3|44180.3|44200.3|44180.3|44197.8|44177.8|2
1729575360000|2024-10-22 05:36:00|44199.3|44179.3|44203.8|44183.8|44203.8|44183.8|44196.3|44176.3|2
1729575370000|2024-10-22 05:36:10|44205.3|44185.3|44206.3|44186.3|44207.8|44187.8|44205.3|44185.3|2
1729575380000|2024-10-22 05:36:20|44205.3|44185.3|44205.3|44185.3|44206.3|44186.3|44205.3|44185.3|2
1729575390000|2024-10-22 05:36:30|44203.8|44183.8|44200.3|44180.3|44203.8|44183.8|44200.3|44180.3|1
1729575400000|2024-10-22 05:36:40|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|2
1729575410000|2024-10-22 05:36:50|44200.3|44180.3|44197.8|44177.8|44200.3|44180.3|44197.8|44177.8|0
1729575420000|2024-10-22 05:37:00|44199.3|44179.3|44205.3|44185.3|44206.8|44186.8|44199.3|44179.3|5
1729575430000|2024-10-22 05:37:10|44207.8|44187.8|44205.3|44185.3|44210.3|44190.3|44205.3|44185.3|8
1729575440000|2024-10-22 05:37:20|44202.8|44182.8|44198.8|44178.8|44202.8|44182.8|44198.8|44178.8|13
1729575450000|2024-10-22 05:37:30|44197.2|44177.2|44193.8|44173.8|44197.2|44177.2|44193.8|44173.8|3
1729575460000|2024-10-22 05:37:40|44191.3|44171.3|44182.8|44162.8|44191.3|44171.3|44182.8|44162.8|9
1729575470000|2024-10-22 05:37:50|44183.8|44163.8|44182.8|44162.8|44183.8|44163.8|44182.8|44162.8|0
1729575480000|2024-10-22 05:38:00|44183.8|44163.8|44182.8|44162.8|44183.8|44163.8|44182.8|44162.8|9
1729575490000|2024-10-22 05:38:10|44178.8|44158.8|44171.3|44151.3|44178.8|44158.8|44171.3|44151.3|8
1729575500000|2024-10-22 05:38:20|44171.8|44151.8|44170.3|44150.3|44175.3|44155.3|44170.3|44150.3|4
1729575510000|2024-10-22 05:38:30|44171.3|44151.3|44170.3|44150.3|44175.3|44155.3|44170.3|44150.3|7
1729575520000|2024-10-22 05:38:40|44171.3|44151.3|44171.3|44151.3|44175.3|44155.3|44171.3|44151.3|0
1729575530000|2024-10-22 05:38:50|44170.3|44150.3|44158.8|44138.8|44170.3|44150.3|44158.8|44138.8|31
1729575540000|2024-10-22 05:39:00|44157.8|44137.8|44157.8|44137.8|44161.3|44141.3|44157.8|44137.8|3
1729575550000|2024-10-22 05:39:10|44156.3|44136.3|44166.3|44146.3|44166.3|44146.3|44156.3|44136.3|2
1729575560000|2024-10-22 05:39:20|44165.3|44145.3|44167.8|44147.8|44167.8|44147.8|44165.3|44145.3|3
1729575570000|2024-10-22 05:39:30|44166.3|44146.3|44171.3|44151.3|44171.3|44151.3|44166.3|44146.3|0
1729575580000|2024-10-22 05:39:40|44170.3|44150.3|44170.3|44150.3|44171.3|44151.3|44166.3|44146.3|4
1729575590000|2024-10-22 05:39:50|44171.3|44151.3|44170.3|44150.3|44171.3|44151.3|44170.3|44150.3|0
1729575600000|2024-10-22 05:40:00|44171.3|44151.3|44180.3|44160.3|44180.3|44160.3|44171.3|44151.3|10
1729575610000|2024-10-22 05:40:10|44178.8|44158.8|44180.3|44160.3|44181.3|44161.3|44178.8|44158.8|2
1729575620000|2024-10-22 05:40:20|44178.8|44158.8|44172.8|44152.8|44178.8|44158.8|44172.8|44152.8|3
1729575630000|2024-10-22 05:40:30|44168.8|44148.8|44170.3|44150.3|44170.3|44150.3|44168.8|44148.8|5
1729575640000|2024-10-22 05:40:40|44168.8|44148.8|44170.3|44150.3|44171.3|44151.3|44168.8|44148.8|5
1729575650000|2024-10-22 05:40:50|44171.3|44151.3|44170.3|44150.3|44171.3|44151.3|44170.3|44150.3|0
1729575660000|2024-10-22 05:41:00|44167.8|44147.8|44170.3|44150.3|44170.3|44150.3|44166.8|44146.8|1
1729575670000|2024-10-22 05:41:10|44171.3|44151.3|44166.3|44146.3|44171.3|44151.3|44166.3|44146.3|3
1729575680000|2024-10-22 05:41:20|44165.3|44145.3|44161.3|44141.3|44165.3|44145.3|44161.3|44141.3|0
1729575690000|2024-10-22 05:41:30|44165.3|44145.3|44166.3|44146.3|44166.3|44146.3|44165.3|44145.3|0
1729575700000|2024-10-22 05:41:40|44167.2|44147.2|44170.3|44150.3|44171.3|44151.3|44167.2|44147.2|2
1729575710000|2024-10-22 05:41:50|44171.3|44151.3|44167.8|44147.8|44171.3|44151.3|44166.3|44146.3|5
1729575720000|2024-10-22 05:42:00|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|2
1729575730000|2024-10-22 05:42:10|44165.3|44145.3|44163.8|44143.8|44165.3|44145.3|44163.8|44143.8|1
1729575740000|2024-10-22 05:42:20|44162.8|44142.8|44156.3|44136.3|44163.8|44143.8|44156.3|44136.3|8
1729575750000|2024-10-22 05:42:30|44160.3|44140.3|44155.3|44135.3|44161.3|44141.3|44155.3|44135.3|1
1729575760000|2024-10-22 05:42:40|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|44143.8|44123.8|14
1729575770000|2024-10-22 05:42:50|44145.3|44125.3|44146.3|44126.3|44146.3|44126.3|44145.3|44125.3|5
1729575780000|2024-10-22 05:43:00|44147.2|44127.2|44151.8|44131.8|44151.8|44131.8|44145.3|44125.3|5
1729575790000|2024-10-22 05:43:10|44150.3|44130.3|44150.3|44130.3|44151.8|44131.8|44150.3|44130.3|3
1729575800000|2024-10-22 05:43:20|44151.3|44131.3|44149.3|44129.3|44151.3|44131.3|44149.3|44129.3|1
1729575810000|2024-10-22 05:43:30|44147.8|44127.8|44146.3|44126.3|44151.3|44131.3|44145.3|44125.3|2
1729575820000|2024-10-22 05:43:40|44145.3|44125.3|44150.3|44130.3|44150.3|44130.3|44145.3|44125.3|0
1729575830000|2024-10-22 05:43:50|44147.8|44127.8|44148.8|44128.8|44148.8|44128.8|44145.3|44125.3|0
1729575840000|2024-10-22 05:44:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44146.3|44126.3|0
1729575850000|2024-10-22 05:44:10|44147.8|44127.8|44145.3|44125.3|44147.8|44127.8|44145.3|44125.3|4
1729575860000|2024-10-22 05:44:20|44144.3|44124.3|44142.8|44122.8|44144.3|44124.3|44142.8|44122.8|0
1729575870000|2024-10-22 05:44:30|44145.3|44125.3|44140.3|44120.3|44145.3|44125.3|44140.3|44120.3|1
1729575880000|2024-10-22 05:44:40|44142.8|44122.8|44145.3|44125.3|44145.3|44125.3|44142.8|44122.8|3
1729575890000|2024-10-22 05:44:50|44146.3|44126.3|44148.4|44128.4|44149.3|44129.3|44145.3|44125.3|3
1729575900000|2024-10-22 05:45:00|44145.3|44125.3|44146.3|44126.3|44149.3|44129.3|44145.3|44125.3|5
1729575910000|2024-10-22 05:45:10|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|3
1729575920000|2024-10-22 05:45:20|44144.3|44124.3|44127.8|44107.8|44144.3|44124.3|44126.8|44106.8|7
1729575930000|2024-10-22 05:45:30|44125.3|44105.3|44115.3|44095.3|44125.3|44105.3|44113.8|44093.8|6
1729575940000|2024-10-22 05:45:40|44113.8|44093.8|44110.3|44090.3|44116.3|44096.3|44110.3|44090.3|8
1729575950000|2024-10-22 05:45:50|44108.8|44088.8|44102.8|44082.8|44108.8|44088.8|44101.8|44081.8|33
1729575960000|2024-10-22 05:46:00|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|6
1729575970000|2024-10-22 05:46:10|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|44107.8|44087.8|2
1729575980000|2024-10-22 05:46:20|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44105.9|44085.9|6
1729575990000|2024-10-22 05:46:30|44105.9|44085.9|44101.8|44081.8|44106.8|44086.8|44101.8|44081.8|3
1729576000000|2024-10-22 05:46:40|44100.9|44080.9|44100.9|44080.9|44101.8|44081.8|44100.9|44080.9|4
1729576010000|2024-10-22 05:46:50|44101.8|44081.8|44095.3|44075.3|44101.8|44081.8|44095.3|44075.3|13
1729576020000|2024-10-22 05:47:00|44093.8|44073.8|44082.8|44062.8|44093.8|44073.8|44080.9|44060.9|21
1729576030000|2024-10-22 05:47:10|44081.8|44061.8|44082.8|44062.8|44082.8|44062.8|44081.8|44061.8|6
1729576040000|2024-10-22 05:47:20|44085.3|44065.3|44086.8|44066.8|44086.8|44066.8|44085.3|44065.3|2
1729576050000|2024-10-22 05:47:30|44087.8|44067.8|44082.8|44062.8|44087.8|44067.8|44081.9|44061.9|6
1729576060000|2024-10-22 05:47:40|44081.9|44061.9|44082.8|44062.8|44082.8|44062.8|44081.9|44061.9|0
1729576070000|2024-10-22 05:47:50|44080.9|44060.9|44071.9|44051.9|44080.9|44060.9|44070.9|44050.9|4
1729576080000|2024-10-22 05:48:00|44069.4|44049.4|44060.9|44040.9|44070.3|44050.3|44060.9|44040.9|6
1729576090000|2024-10-22 05:48:10|44059.4|44039.4|44061.9|44041.9|44061.9|44041.9|44057.8|44037.8|1
1729576100000|2024-10-22 05:48:20|44060.3|44040.3|44061.9|44041.9|44062.8|44042.8|44060.3|44040.3|3
1729576110000|2024-10-22 05:48:30|44062.8|44042.8|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|2
1729576120000|2024-10-22 05:48:40|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|2
1729576130000|2024-10-22 05:48:50|44057.8|44037.8|44051.9|44031.9|44057.8|44037.8|44050.9|44030.9|7
1729576140000|2024-10-22 05:49:00|44049.4|44029.4|44043.4|44023.4|44049.4|44029.4|44035.9|44015.9|48
1729576150000|2024-10-22 05:49:10|44044.4|44024.4|44030.9|44010.9|44045.9|44025.9|44030.9|44010.9|3
1729576160000|2024-10-22 05:49:20|44031.9|44011.9|44030.9|44010.9|44035.9|44015.9|44030.9|44010.9|4
1729576170000|2024-10-22 05:49:30|44028.4|44008.4|44016.4|43996.4|44028.4|44008.4|44016.4|43996.4|13
1729576180000|2024-10-22 05:49:40|44014.9|43994.9|44017.8|43997.8|44020.3|44000.3|44013.4|43993.4|6
1729576190000|2024-10-22 05:49:50|44016.9|43996.9|44017.8|43997.8|44021.9|44001.9|44016.9|43996.9|9
1729576200000|2024-10-22 05:50:00|44019.4|43999.4|44017.8|43997.8|44019.4|43999.4|44014.4|43994.4|6
1729576210000|2024-10-22 05:50:10|44014.4|43994.4|44006.9|43986.9|44014.4|43994.4|44006.9|43986.9|4
1729576220000|2024-10-22 05:50:20|44007.8|43987.8|43995.9|43975.9|44011.9|43991.9|43995.9|43975.9|24
1729576230000|2024-10-22 05:50:30|43991.9|43971.9|43995.9|43975.9|43995.9|43975.9|43991.9|43971.9|9
1729576240000|2024-10-22 05:50:40|43996.9|43976.9|44006.9|43986.9|44009.4|43989.4|43996.9|43976.9|3
1729576250000|2024-10-22 05:50:50|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|44006.9|43986.9|6
1729576260000|2024-10-22 05:51:00|44010.9|43990.9|44005.9|43985.9|44010.9|43990.9|44000.9|43980.9|10
1729576270000|2024-10-22 05:51:10|44005.3|43985.3|44015.9|43995.9|44017.8|43997.8|44005.3|43985.3|7
1729576280000|2024-10-22 05:51:20|44013.4|43993.4|44015.9|43995.9|44018.4|43998.4|44013.4|43993.4|7
1729576290000|2024-10-22 05:51:30|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44013.4|43993.4|0
1729576300000|2024-10-22 05:51:40|44019.4|43999.4|44025.9|44005.9|44025.9|44005.9|44019.4|43999.4|0
1729576310000|2024-10-22 05:51:50|44028.4|44008.4|44032.4|44012.4|44033.4|44013.4|44028.4|44008.4|7
1729576320000|2024-10-22 05:52:00|44030.9|44010.9|44055.9|44035.9|44058.4|44038.4|44030.9|44010.9|10
1729576330000|2024-10-22 05:52:10|44056.9|44036.9|44053.4|44033.4|44058.4|44038.4|44053.4|44033.4|5
1729576340000|2024-10-22 05:52:20|44054.9|44034.9|44040.9|44020.9|44055.9|44035.9|44040.9|44020.9|11
1729576350000|2024-10-22 05:52:30|44045.9|44025.9|44048.4|44028.4|44048.4|44028.4|44044.4|44024.4|0
1729576360000|2024-10-22 05:52:40|44050.9|44030.9|44053.4|44033.4|44053.4|44033.4|44050.9|44030.9|3
1729576370000|2024-10-22 05:52:50|44050.9|44030.9|44053.4|44033.4|44053.4|44033.4|44050.9|44030.9|9
1729576380000|2024-10-22 05:53:00|44055.9|44035.9|44063.4|44043.4|44063.4|44043.4|44055.9|44035.9|2
1729576390000|2024-10-22 05:53:10|44065.9|44045.9|44063.4|44043.4|44065.9|44045.9|44060.9|44040.9|2
1729576400000|2024-10-22 05:53:20|44064.4|44044.4|44068.4|44048.4|44068.4|44048.4|44063.4|44043.4|2
1729576410000|2024-10-22 05:53:30|44069.4|44049.4|44073.4|44053.4|44073.4|44053.4|44069.4|44049.4|4
1729576420000|2024-10-22 05:53:40|44074.4|44054.4|44078.4|44058.4|44078.4|44058.4|44073.4|44053.4|3
1729576430000|2024-10-22 05:53:50|44077.4|44057.4|44073.4|44053.4|44077.4|44057.4|44073.4|44053.4|1
1729576440000|2024-10-22 05:54:00|44070.9|44050.9|44068.4|44048.4|44070.9|44050.9|44065.9|44045.9|2
1729576450000|2024-10-22 05:54:10|44066.9|44046.9|44068.4|44048.4|44068.4|44048.4|44065.9|44045.9|1
1729576460000|2024-10-22 05:54:20|44067.4|44047.4|44063.4|44043.4|44067.4|44047.4|44063.4|44043.4|1
1729576470000|2024-10-22 05:54:30|44060.9|44040.9|44065.9|44045.9|44065.9|44045.9|44060.9|44040.9|1
1729576480000|2024-10-22 05:54:40|44063.4|44043.4|44065.9|44045.9|44065.9|44045.9|44063.4|44043.4|0
1729576490000|2024-10-22 05:54:50|44063.4|44043.4|44070.9|44050.9|44070.9|44050.9|44063.4|44043.4|4
1729576500000|2024-10-22 05:55:00|44073.4|44053.4|44069.9|44049.9|44073.4|44053.4|44069.9|44049.9|2
1729576510000|2024-10-22 05:55:10|44070.9|44050.9|44074.4|44054.4|44074.4|44054.4|44070.9|44050.9|2
1729576520000|2024-10-22 05:55:20|44075.9|44055.9|44080.9|44060.9|44080.9|44060.9|44075.9|44055.9|2
1729576530000|2024-10-22 05:55:30|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|6
1729576540000|2024-10-22 05:55:40|44083.4|44063.4|44088.4|44068.4|44089.9|44069.9|44083.4|44063.4|7
1729576550000|2024-10-22 05:55:50|44087.4|44067.4|44088.4|44068.4|44088.4|44068.4|44085.9|44065.9|5
1729576560000|2024-10-22 05:56:00|44087.4|44067.4|44099.4|44079.4|44099.4|44079.4|44087.4|44067.4|9
1729576570000|2024-10-22 05:56:10|44100.9|44080.9|44115.9|44095.9|44115.9|44095.9|44100.9|44080.9|7
1729576580000|2024-10-22 05:56:20|44114.9|44094.9|44115.9|44095.9|44120.9|44100.9|44113.4|44093.4|4
1729576590000|2024-10-22 05:56:30|44113.4|44093.4|44113.4|44093.4|44114.4|44094.4|44113.4|44093.4|2
1729576600000|2024-10-22 05:56:40|44110.9|44090.9|44110.9|44090.9|44113.4|44093.4|44110.9|44090.9|1
1729576610000|2024-10-22 05:56:50|44108.4|44088.4|44100.9|44080.9|44108.4|44088.4|44100.9|44080.9|1
1729576620000|2024-10-22 05:57:00|44098.4|44078.4|44108.4|44088.4|44108.4|44088.4|44095.9|44075.9|2
1729576630000|2024-10-22 05:57:10|44106.9|44086.9|44103.4|44083.4|44106.9|44086.9|44103.4|44083.4|1
1729576640000|2024-10-22 05:57:20|44101.9|44081.9|44096.9|44076.9|44101.9|44081.9|44095.9|44075.9|5
1729576650000|2024-10-22 05:57:30|44098.4|44078.4|44090.9|44070.9|44098.4|44078.4|44090.9|44070.9|2
1729576660000|2024-10-22 05:57:40|44091.9|44071.9|44088.4|44068.4|44093.4|44073.4|44088.4|44068.4|2
1729576670000|2024-10-22 05:57:50|||||||||1
1729576680000|2024-10-22 05:58:00|44085.9|44065.9|44091.9|44071.9|44091.9|44071.9|44085.9|44065.9|3
1729576690000|2024-10-22 05:58:10|44090.9|44070.9|44091.9|44071.9|44095.9|44075.9|44090.9|44070.9|1
1729576700000|2024-10-22 05:58:20|44093.4|44073.4|44095.9|44075.9|44100.9|44080.9|44090.9|44070.9|1
1729576710000|2024-10-22 05:58:30|44098.4|44078.4|44100.9|44080.9|44100.9|44080.9|44098.4|44078.4|0
1729576720000|2024-10-22 05:58:40|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|0
1729576730000|2024-10-22 05:58:50|44102.9|44082.9|44101.9|44081.9|44104.4|44084.4|44099.4|44079.4|2
1729576740000|2024-10-22 05:59:00|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44098.4|44078.4|0
1729576750000|2024-10-22 05:59:10|44104.4|44084.4|44100.9|44080.9|44105.9|44085.9|44100.9|44080.9|0
1729576760000|2024-10-22 05:59:20|44103.4|44083.4|44108.4|44088.4|44108.4|44088.4|44103.4|44083.4|3
1729576770000|2024-10-22 05:59:30|44109.4|44089.4|44108.4|44088.4|44109.4|44089.4|44107.5|44087.5|3
1729576780000|2024-10-22 05:59:40|44103.4|44083.4|44098.4|44078.4|44103.4|44083.4|44098.4|44078.4|1
1729576790000|2024-10-22 05:59:50|44100.9|44080.9|44100|44080|44103.4|44083.4|44100|44080|5
1729576800000|2024-10-22 06:00:00|44098.4|44078.4|44100.9|44080.9|44105.9|44085.9|44098.4|44078.4|10
1729576810000|2024-10-22 06:00:10|44101.9|44081.9|44110.9|44090.9|44115.9|44095.9|44101.9|44081.9|2
1729576820000|2024-10-22 06:00:20|44109|44089|44105.9|44085.9|44110.9|44090.9|44105.9|44085.9|4
1729576830000|2024-10-22 06:00:30|44105|44085|44092.5|44072.5|44105|44085|44092.5|44072.5|3
1729576840000|2024-10-22 06:00:40|44090.9|44070.9|44085.9|44065.9|44095.9|44075.9|44085.9|44065.9|2
1729576850000|2024-10-22 06:00:50|44085|44065|44078.4|44058.4|44085|44065|44078.4|44058.4|6
1729576860000|2024-10-22 06:01:00|44075.9|44055.9|44075.9|44055.9|44084.4|44064.4|44075.9|44055.9|3
1729576870000|2024-10-22 06:01:10|44075|44055|44073.4|44053.4|44075.9|44055.9|44073.4|44053.4|3
1729576880000|2024-10-22 06:01:20|44074.4|44054.4|44075.9|44055.9|44076.9|44056.9|44073.4|44053.4|3
1729576890000|2024-10-22 06:01:30|44078.4|44058.4|44085.9|44065.9|44090.9|44070.9|44078.4|44058.4|3
1729576900000|2024-10-22 06:01:40|44088.4|44068.4|44083.4|44063.4|44090.9|44070.9|44083.4|44063.4|3
1729576910000|2024-10-22 06:01:50|44085.9|44065.9|44090.9|44070.9|44090.9|44070.9|44085.9|44065.9|2
1729576920000|2024-10-22 06:02:00|44085.9|44065.9|44090.9|44070.9|44095.9|44075.9|44085.9|44065.9|4
1729576930000|2024-10-22 06:02:10|44093.4|44073.4|44095.9|44075.9|44098.4|44078.4|44090.9|44070.9|2
1729576940000|2024-10-22 06:02:20|44096.9|44076.9|44094.4|44074.4|44100.9|44080.9|44093.4|44073.4|3
1729576950000|2024-10-22 06:02:30|44095.9|44075.9|44100.9|44080.9|44100.9|44080.9|44093.4|44073.4|1
1729576960000|2024-10-22 06:02:40|44099|44079|44098.4|44078.4|44099|44079|44095.9|44075.9|2
1729576970000|2024-10-22 06:02:50|44100.9|44080.9|44105.9|44085.9|44105.9|44085.9|44100.9|44080.9|2
1729576980000|2024-10-22 06:03:00|44105|44085|44105.9|44085.9|44109.4|44089.4|44105|44085|6
1729576990000|2024-10-22 06:03:10|44106.9|44086.9|44110.9|44090.9|44113.4|44093.4|44106.9|44086.9|0
1729577000000|2024-10-22 06:03:20|44111.9|44091.9|44115.9|44095.9|44118.4|44098.4|44111.9|44091.9|3
1729577010000|2024-10-22 06:03:30|44118.4|44098.4|44115.9|44095.9|44120.9|44100.9|44115.9|44095.9|1
1729577020000|2024-10-22 06:03:40|44118.4|44098.4|44120.9|44100.9|44120.9|44100.9|44115.9|44095.9|0
1729577030000|2024-10-22 06:03:50|44120|44100|44119.4|44099.4|44120|44100|44115.9|44095.9|0
1729577040000|2024-10-22 06:04:00|44120.9|44100.9|44130.9|44110.9|44130.9|44110.9|44120.9|44100.9|3
1729577050000|2024-10-22 06:04:10|44133.4|44113.4|44135.9|44115.9|44140.9|44120.9|44133.4|44113.4|10
1729577060000|2024-10-22 06:04:20|44138.4|44118.4|44135.9|44115.9|44138.4|44118.4|44135.9|44115.9|1
1729577070000|2024-10-22 06:04:30|44135|44115|44133.4|44113.4|44135.9|44115.9|44133.4|44113.4|1
1729577080000|2024-10-22 06:04:40|44130.9|44110.9|44125.9|44105.9|44130.9|44110.9|44123.4|44103.4|2
1729577090000|2024-10-22 06:04:50|44128.4|44108.4|44135.9|44115.9|44135.9|44115.9|44128.4|44108.4|2
1729577100000|2024-10-22 06:05:00|44133.4|44113.4|44143.4|44123.4|44143.4|44123.4|44133.4|44113.4|4
1729577110000|2024-10-22 06:05:10|44140.9|44120.9|44139.4|44119.4|44143.4|44123.4|44135.9|44115.9|8
1729577120000|2024-10-22 06:05:20|44140.9|44120.9|44138.4|44118.4|44143.4|44123.4|44138.4|44118.4|1
1729577130000|2024-10-22 06:05:30|44139.4|44119.4|44135.9|44115.9|44140.9|44120.9|44135.9|44115.9|3
1729577140000|2024-10-22 06:05:40|44130.9|44110.9|44125.9|44105.9|44130.9|44110.9|44125.9|44105.9|0
1729577150000|2024-10-22 06:05:50|44128.4|44108.4|44135.9|44115.9|44135.9|44115.9|44124.4|44104.4|3
1729577160000|2024-10-22 06:06:00|44133.4|44113.4|44130.9|44110.9|44133.4|44113.4|44128.4|44108.4|0
1729577170000|2024-10-22 06:06:10|44133.4|44113.4|44135.9|44115.9|44135.9|44115.9|44133.4|44113.4|1
1729577180000|2024-10-22 06:06:20|44138.4|44118.4|44133.4|44113.4|44138.4|44118.4|44132.5|44112.5|3
1729577190000|2024-10-22 06:06:30|44135.9|44115.9|44128.4|44108.4|44135.9|44115.9|44125.9|44105.9|2
1729577200000|2024-10-22 06:06:40|44127.5|44107.5|44110.9|44090.9|44127.5|44107.5|44110.9|44090.9|8
1729577210000|2024-10-22 06:06:50|44108.4|44088.4|44108.4|44088.4|44108.4|44088.4|44108.4|44088.4|2
1729577220000|2024-10-22 06:07:00|44109.4|44089.4|44105.9|44085.9|44113.4|44093.4|44105.9|44085.9|10
1729577230000|2024-10-22 06:07:10|44103.4|44083.4|44108.4|44088.4|44108.4|44088.4|44103.4|44083.4|1
1729577240000|2024-10-22 06:07:20|44110|44090|44109.4|44089.4|44115.9|44095.9|44108.4|44088.4|2
1729577250000|2024-10-22 06:07:30|44110.9|44090.9|44110.9|44090.9|44113.4|44093.4|44110.9|44090.9|2
1729577260000|2024-10-22 06:07:40|44108.4|44088.4|44121|44101|44121|44101|44108.4|44088.4|2
1729577270000|2024-10-22 06:07:50|44126|44106|44118.5|44098.5|44126|44106|44118.5|44098.5|1
1729577280000|2024-10-22 06:08:00|44121|44101|44133.5|44113.5|44133.5|44113.5|44121|44101|3
1729577290000|2024-10-22 06:08:10|44135|44115|44136|44116|44136|44116|44131.9|44111.9|4
1729577300000|2024-10-22 06:08:20|44137.5|44117.5|44138.5|44118.5|44141|44121|44137.5|44117.5|1
1729577310000|2024-10-22 06:08:30|44139.4|44119.4|44141|44121|44143.5|44123.5|44139.4|44119.4|1
1729577320000|2024-10-22 06:08:40|44138.5|44118.5|44131|44111|44138.5|44118.5|44131|44111|1
1729577330000|2024-10-22 06:08:50|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|44123.5|44103.5|0
1729577340000|2024-10-22 06:09:00|44129.4|44109.4|44143.5|44123.5|44143.5|44123.5|44129.4|44109.4|5
1729577350000|2024-10-22 06:09:10|44144.4|44124.4|44153.5|44133.5|44153.5|44133.5|44144.4|44124.4|9
1729577360000|2024-10-22 06:09:20|44152.5|44132.5|44153.5|44133.5|44159.4|44139.4|44152.5|44132.5|14
1729577370000|2024-10-22 06:09:30|44146|44126|44146|44126|44148.5|44128.5|44145|44125|5
1729577380000|2024-10-22 06:09:40|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1729577390000|2024-10-22 06:09:50|44151|44131|44151|44131|44155|44135|44150|44130|3
1729577400000|2024-10-22 06:10:00|44147.9|44127.9|44151|44131|44153.5|44133.5|44147.9|44127.9|2
1729577410000|2024-10-22 06:10:10|44151.9|44131.9|44143.5|44123.5|44153.5|44133.5|44143.5|44123.5|3
1729577420000|2024-10-22 06:10:20|44146|44126|44146|44126|44146|44126|44146|44126|1
1729577430000|2024-10-22 06:10:30|44145|44125|44143.5|44123.5|44145|44125|44143.5|44123.5|2
1729577440000|2024-10-22 06:10:40|44146|44126|44148.5|44128.5|44148.5|44128.5|44146|44126|0
1729577450000|2024-10-22 06:10:50|44151|44131|44151|44131|44151|44131|44151|44131|2
1729577460000|2024-10-22 06:11:00|44148.5|44128.5|44143.5|44123.5|44148.5|44128.5|44143.5|44123.5|4
1729577470000|2024-10-22 06:11:10|44144.4|44124.4|44151|44131|44151|44131|44141|44121|2
1729577490000|2024-10-22 06:11:30|44150|44130|44146|44126|44151|44131|44146|44126|0
1729577500000|2024-10-22 06:11:40|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44146|44126|1
1729577510000|2024-10-22 06:11:50|44151|44131|44161|44141|44163.5|44143.5|44151|44131|4
1729577520000|2024-10-22 06:12:00|44158.5|44138.5|44163.5|44143.5|44163.5|44143.5|44158.5|44138.5|1
1729577530000|2024-10-22 06:12:10|44164.4|44144.4|44163.5|44143.5|44166|44146|44163.5|44143.5|3
1729577540000|2024-10-22 06:12:20|44162.5|44142.5|44170.4|44150.4|44170.4|44150.4|44162.5|44142.5|6
1729577550000|2024-10-22 06:12:30|44171.4|44151.4|44173.5|44153.5|44177.5|44157.5|44170.4|44150.4|10
1729577560000|2024-10-22 06:12:40|44168.5|44148.5|44163.5|44143.5|44168.5|44148.5|44163.5|44143.5|2
1729577570000|2024-10-22 06:12:50|44165|44145|44161|44141|44166|44146|44159.4|44139.4|2
1729577580000|2024-10-22 06:13:00|44159.4|44139.4|44161|44141|44161|44141|44158.5|44138.5|2
1729577590000|2024-10-22 06:13:10|44162.5|44142.5|44153.5|44133.5|44162.5|44142.5|44153.5|44133.5|1
1729577600000|2024-10-22 06:13:20|44151|44131|44154.4|44134.4|44156.9|44136.9|44151|44131|8
1729577610000|2024-10-22 06:13:30|44153.5|44133.5|44151.9|44131.9|44154.4|44134.4|44151|44131|5
1729577620000|2024-10-22 06:13:40|44154.4|44134.4|44168.5|44148.5|44168.5|44148.5|44154.4|44134.4|6
1729577630000|2024-10-22 06:13:50|44167.5|44147.5|44166|44146|44168.5|44148.5|44166|44146|1
1729577640000|2024-10-22 06:14:00|44168.5|44148.5|44163.5|44143.5|44168.5|44148.5|44163.5|44143.5|2
1729577650000|2024-10-22 06:14:10|44164.4|44144.4|44171|44151|44171|44151|44164.4|44144.4|2
1729577660000|2024-10-22 06:14:20|44168.5|44148.5|44166|44146|44171|44151|44166|44146|3
1729577670000|2024-10-22 06:14:30|44163.5|44143.5|44166|44146|44166|44146|44163.5|44143.5|1
1729577680000|2024-10-22 06:14:40|44168.5|44148.5|44171|44151|44171|44151|44168.5|44148.5|2
1729577690000|2024-10-22 06:14:50|44171.9|44151.9|44171|44151|44171.9|44151.9|44171|44151|1
1729577700000|2024-10-22 06:15:00|44168.5|44148.5|44169.4|44149.4|44171|44151|44166|44146|3
1729577710000|2024-10-22 06:15:10|44171|44151|44176|44156|44176|44156|44171|44151|2
1729577720000|2024-10-22 06:15:20|44176.9|44156.9|44186|44166|44186|44166|44176.9|44156.9|9
1729577730000|2024-10-22 06:15:30|44189.4|44169.4|44176|44156|44189.4|44169.4|44176|44156|1
1729577740000|2024-10-22 06:15:40|44178.5|44158.5|44181|44161|44183.5|44163.5|44178.5|44158.5|1
1729577750000|2024-10-22 06:15:50|44181.9|44161.9|44183.5|44163.5|44186|44166|44181.9|44161.9|2
1729577760000|2024-10-22 06:16:00|44182|44162|44182|44162|44182|44162|44182|44162|4
1729577770000|2024-10-22 06:16:10|44186|44166|44191|44171|44192|44172|44186|44166|1
1729577780000|2024-10-22 06:16:20|44192|44172|44191|44171|44192|44172|44191|44171|0
1729577790000|2024-10-22 06:16:30|44192|44172|44191|44171|44194.5|44174.5|44191|44171|5
1729577800000|2024-10-22 06:16:40|44194.5|44174.5|44193.5|44173.5|44194.5|44174.5|44193.5|44173.5|8
1729577810000|2024-10-22 06:16:50|44194.5|44174.5|44198.5|44178.5|44201|44181|44194.5|44174.5|2
1729577820000|2024-10-22 06:17:00|44197.5|44177.5|44198.5|44178.5|44199.5|44179.5|44196|44176|2
1729577830000|2024-10-22 06:17:10|44200|44180|44203.5|44183.5|44203.5|44183.5|44198.5|44178.5|7
1729577840000|2024-10-22 06:17:20|44204.5|44184.5|44208.5|44188.5|44209.5|44189.5|44204.5|44184.5|1
1729577850000|2024-10-22 06:17:30|44209.5|44189.5|44208.5|44188.5|44209.5|44189.5|44206|44186|21
1729577860000|2024-10-22 06:17:40|44209.5|44189.5|44206|44186|44209.5|44189.5|44206|44186|3
1729577870000|2024-10-22 06:17:50|44202.5|44182.5|44203.5|44183.5|44203.5|44183.5|44202.5|44182.5|1
1729577880000|2024-10-22 06:18:00|44207.5|44187.5|44204.5|44184.5|44208.5|44188.5|44204.5|44184.5|0
1729577890000|2024-10-22 06:18:10|44203.5|44183.5|44204.5|44184.5|44204.5|44184.5|44203.5|44183.5|0
1729577900000|2024-10-22 06:18:20|44208.5|44188.5|44204.5|44184.5|44208.5|44188.5|44204.5|44184.5|2
1729577910000|2024-10-22 06:18:30|44208.5|44188.5|44204.5|44184.5|44209.5|44189.5|44204.5|44184.5|0
1729577920000|2024-10-22 06:18:40|44202|44182|44202|44182|44202|44182|44202|44182|2
1729577930000|2024-10-22 06:18:50|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44200.4|44180.4|0
1729577940000|2024-10-22 06:19:00|44200.4|44180.4|44206|44186|44210|44190|44200.4|44180.4|11
1729577950000|2024-10-22 06:19:10|44204.5|44184.5|44212.5|44192.5|44212.5|44192.5|44203.5|44183.5|3
1729577960000|2024-10-22 06:19:20|44213.5|44193.5|44223.5|44203.5|44223.5|44203.5|44213.5|44193.5|6
1729577970000|2024-10-22 06:19:30|44224.5|44204.5|44229.5|44209.5|44231|44211|44223.5|44203.5|3
1729577980000|2024-10-22 06:19:40|44232|44212|44231|44211|44232.5|44212.5|44226|44206|2
1729577990000|2024-10-22 06:19:50|44228.5|44208.5|44232.5|44212.5|44233.5|44213.5|44228.5|44208.5|5
1729578000000|2024-10-22 06:20:00|44231|44211|44219.5|44199.5|44231|44211|44215.4|44195.4|7
1729578010000|2024-10-22 06:20:10|44221|44201|44223.5|44203.5|44223.5|44203.5|44219.5|44199.5|9
1729578020000|2024-10-22 06:20:20|44222.5|44202.5|44218.5|44198.5|44222.5|44202.5|44215|44195|2
1729578030000|2024-10-22 06:20:30|44219.5|44199.5|44224.5|44204.5|44224.5|44204.5|44218.5|44198.5|0
1729578040000|2024-10-22 06:20:40|44223.5|44203.5|44217.9|44197.9|44224.5|44204.5|44214.5|44194.5|8
1729578050000|2024-10-22 06:20:50|44216|44196|44219.5|44199.5|44220.4|44200.4|44214.5|44194.5|4
1729578060000|2024-10-22 06:21:00|44222|44202|44228.5|44208.5|44232|44212|44221|44201|1
1729578070000|2024-10-22 06:21:10|44229.5|44209.5|44234.5|44214.5|44234.5|44214.5|44228.5|44208.5|4
1729578080000|2024-10-22 06:21:20|44233.5|44213.5|44231|44211|44234.5|44214.5|44231|44211|3
1729578090000|2024-10-22 06:21:30|44229.5|44209.5|44223.5|44203.5|44229.5|44209.5|44223.5|44203.5|8
1729578100000|2024-10-22 06:21:40|44222.5|44202.5|44218.5|44198.5|44223.5|44203.5|44218.5|44198.5|1
1729578110000|2024-10-22 06:21:50|44219.5|44199.5|44218.5|44198.5|44219.5|44199.5|44218.5|44198.5|0
1729578120000|2024-10-22 06:22:00|44219.5|44199.5|44231|44211|44232|44212|44219.5|44199.5|3
1729578130000|2024-10-22 06:22:10|44229.5|44209.5|44227|44207|44229.5|44209.5|44227|44207|1
1729578140000|2024-10-22 06:22:20|44226|44206|44223.5|44203.5|44228.5|44208.5|44223.5|44203.5|1
1729578150000|2024-10-22 06:22:30|44222.5|44202.5|44214.5|44194.5|44222.5|44202.5|44213.5|44193.5|20
1729578160000|2024-10-22 06:22:40|44213.5|44193.5|44213.5|44193.5|44214.5|44194.5|44213.5|44193.5|6
1729578170000|2024-10-22 06:22:50|44211|44191|44219.5|44199.5|44219.5|44199.5|44211|44191|8
1729578180000|2024-10-22 06:23:00|44220.4|44200.4|44224.5|44204.5|44224.5|44204.5|44219.5|44199.5|3
1729578190000|2024-10-22 06:23:10|44225.4|44205.4|44238.5|44218.5|44239.5|44219.5|44223.5|44203.5|8
1729578200000|2024-10-22 06:23:20|44239.5|44219.5|44239.5|44219.5|44242|44222|44238.5|44218.5|11
1729578210000|2024-10-22 06:23:30|44241|44221|44246|44226|44246|44226|44241|44221|7
1729578220000|2024-10-22 06:23:40|44249.5|44229.5|44262|44242|44262.9|44242.9|44249.5|44229.5|21
1729578230000|2024-10-22 06:23:50|44262.9|44242.9|44264.5|44244.5|44266|44246|44262.9|44242.9|0
1729578240000|2024-10-22 06:24:00|44266|44246|44255|44235|44266|44246|44255|44235|7
1729578250000|2024-10-22 06:24:10|44256|44236|44250.4|44230.4|44256|44236|44250.4|44230.4|20
1729578260000|2024-10-22 06:24:20|44249.5|44229.5|44248.5|44228.5|44252|44232|44248.5|44228.5|6
1729578270000|2024-10-22 06:24:30|44249.5|44229.5|44251|44231|44251|44231|44246|44226|3
1729578280000|2024-10-22 06:24:40|44248.5|44228.5|44247|44227|44249.5|44229.5|44247|44227|2
1729578290000|2024-10-22 06:24:50|44248.5|44228.5|44246|44226|44248.5|44228.5|44243.5|44223.5|0
1729578300000|2024-10-22 06:25:00|44247|44227|44259.5|44239.5|44259.5|44239.5|44247|44227|12
1729578310000|2024-10-22 06:25:10|44260.5|44240.5|44262|44242|44262|44242|44259.5|44239.5|1
1729578320000|2024-10-22 06:25:20|44261|44241|44257|44237|44261|44241|44257|44237|4
1729578330000|2024-10-22 06:25:30|44254.5|44234.5|44251|44231|44254.5|44234.5|44249.5|44229.5|2
1729578340000|2024-10-22 06:25:40|44252|44232|44252|44232|44252|44232|44252|44232|1
1729578350000|2024-10-22 06:25:50|44251|44231|44239.5|44219.5|44252|44232|44239.5|44219.5|8
1729578360000|2024-10-22 06:26:00|44238.5|44218.5|44219.5|44199.5|44238.5|44218.5|44219.5|44199.5|3
1729578370000|2024-10-22 06:26:10|44216|44196|44218.5|44198.5|44219.5|44199.5|44214.5|44194.5|0
1729578380000|2024-10-22 06:26:20|44217|44197|44218.5|44198.5|44219.5|44199.5|44214.5|44194.5|1
1729578390000|2024-10-22 06:26:30|44215.5|44195.5|44208.5|44188.5|44215.5|44195.5|44208.5|44188.5|2
1729578400000|2024-10-22 06:26:40|44207.5|44187.5|44208.5|44188.5|44208.5|44188.5|44207|44187|1
1729578410000|2024-10-22 06:26:50|44210|44190|44225|44205|44225|44205|44210|44190|10
1729578420000|2024-10-22 06:27:00|44228.5|44208.5|44224.5|44204.5|44232|44212|44224.5|44204.5|3
1729578430000|2024-10-22 06:27:10|44223.5|44203.5|44219.5|44199.5|44224.5|44204.5|44219.5|44199.5|0
1729578440000|2024-10-22 06:27:20|44221|44201|44229.5|44209.5|44229.5|44209.5|44221|44201|0
1729578450000|2024-10-22 06:27:30|44228.5|44208.5|44226|44206|44229.5|44209.5|44226|44206|2
1729578460000|2024-10-22 06:27:40|44228.5|44208.5|44234.5|44214.5|44234.5|44214.5|44228.5|44208.5|0
1729578470000|2024-10-22 06:27:50|44233.5|44213.5|44236|44216|44236|44216|44233.5|44213.5|2
1729578480000|2024-10-22 06:28:00|44237|44217|44232.6|44212.6|44237|44217|44232.6|44212.6|0
1729578490000|2024-10-22 06:28:10|44233.5|44213.5|44234.5|44214.5|44234.5|44214.5|44229.5|44209.5|4
1729578500000|2024-10-22 06:28:20|44233.5|44213.5|44238.5|44218.5|44238.5|44218.5|44233.5|44213.5|0
1729578510000|2024-10-22 06:28:30|44236|44216|44234.5|44214.5|44238.5|44218.5|44234.5|44214.5|1
1729578520000|2024-10-22 06:28:40|44236|44216|44238.5|44218.5|44239.5|44219.5|44236|44216|2
1729578530000|2024-10-22 06:28:50|44239.5|44219.5|44236|44216|44241|44221|44236|44216|10
1729578540000|2024-10-22 06:29:00|44235.1|44215.1|44228.5|44208.5|44235.1|44215.1|44228.5|44208.5|5
1729578550000|2024-10-22 06:29:10|44224.5|44204.5|44221|44201|44224.5|44204.5|44221|44201|8
1729578560000|2024-10-22 06:29:20|44220.1|44200.1|44216|44196|44221|44201|44216|44196|0
1729578570000|2024-10-22 06:29:30|44217|44197|44218.5|44198.5|44218.5|44198.5|44217|44197|5
1729578580000|2024-10-22 06:29:40|44221|44201|44218.5|44198.5|44221|44201|44216|44196|4
1729578590000|2024-10-22 06:29:50|44217|44197|44213.5|44193.5|44218.5|44198.5|44213.5|44193.5|0
1729578600000|2024-10-22 06:30:00|44211|44191|44209.5|44189.5|44211|44191|44209.5|44189.5|4
1729578610000|2024-10-22 06:30:10|44208.5|44188.5|44197|44177|44208.5|44188.5|44197|44177|5
1729578620000|2024-10-22 06:30:20|44194.5|44174.5|44185.1|44165.1|44194.5|44174.5|44182.6|44162.6|5
1729578630000|2024-10-22 06:30:30|44182.6|44162.6|44186|44166|44186|44166|44182.6|44162.6|1
1729578640000|2024-10-22 06:30:40|44188.5|44168.5|44191|44171|44193.5|44173.5|44188.5|44168.5|0
1729578650000|2024-10-22 06:30:50|44193.5|44173.5|44199.5|44179.5|44201|44181|44193.5|44173.5|4
1729578660000|2024-10-22 06:31:00|44198.5|44178.5|44196|44176|44198.5|44178.5|44196|44176|9
1729578670000|2024-10-22 06:31:10|44198.5|44178.5|44199.5|44179.5|44199.5|44179.5|44198.5|44178.5|0
1729578680000|2024-10-22 06:31:20|44198.5|44178.5|44204.5|44184.5|44205.5|44185.5|44198.5|44178.5|3
1729578690000|2024-10-22 06:31:30|44206|44186|44196|44176|44206|44186|44196|44176|9
1729578700000|2024-10-22 06:31:40|44193.5|44173.5|44181|44161|44193.5|44173.5|44179.5|44159.5|4
1729578710000|2024-10-22 06:31:50|44183.5|44163.5|44184.5|44164.5|44186|44166|44183.5|44163.5|2
1729578720000|2024-10-22 06:32:00|44183.5|44163.5|44186|44166|44187|44167|44181|44161|2
1729578730000|2024-10-22 06:32:10|44181|44161|44176|44156|44181|44161|44176|44156|2
1729578740000|2024-10-22 06:32:20|44174.5|44154.5|44182|44162|44182|44162|44173.5|44153.5|3
1729578750000|2024-10-22 06:32:30|44183|44163|44183.5|44163.5|44186|44166|44182|44162|0
1729578760000|2024-10-22 06:32:40|44184.5|44164.5|44182.6|44162.6|44184.5|44164.5|44181.6|44161.6|2
1729578770000|2024-10-22 06:32:50|44183.5|44163.5|44186|44166|44188|44168|44181|44161|2
1729578780000|2024-10-22 06:33:00|44185.1|44165.1|44181|44161|44185.1|44165.1|44181|44161|1
1729578790000|2024-10-22 06:33:10|44180.1|44160.1|44178.5|44158.5|44181|44161|44176|44156|2
1729578800000|2024-10-22 06:33:20|44176|44156|44181|44161|44181|44161|44176|44156|0
1729578810000|2024-10-22 06:33:30|44184.5|44164.5|44178.5|44158.5|44184.5|44164.5|44178.5|44158.5|2
1729578820000|2024-10-22 06:33:40|44177.6|44157.6|44178.5|44158.5|44178.5|44158.5|44176|44156|1
1729578830000|2024-10-22 06:33:50|44179.5|44159.5|44179.5|44159.5|44182|44162|44179.5|44159.5|3
1729578840000|2024-10-22 06:34:00|44176|44156|44176|44156|44176|44156|44176|44156|0
1729578850000|2024-10-22 06:34:10|44173.5|44153.5|44176|44156|44176|44156|44172.6|44152.6|9
1729578860000|2024-10-22 06:34:20|44174.5|44154.5|44181|44161|44181|44161|44174.5|44154.5|3
1729578870000|2024-10-22 06:34:30|44183.5|44163.5|44188.5|44168.5|44188.5|44168.5|44183.5|44163.5|1
1729578880000|2024-10-22 06:34:40|44187|44167|44184.5|44164.5|44189.5|44169.5|44184.5|44164.5|0
1729578890000|2024-10-22 06:34:50|44183.5|44163.5|44182.6|44162.6|44184.5|44164.5|44181|44161|2
1729578900000|2024-10-22 06:35:00|44181|44161|44188.5|44168.5|44189.5|44169.5|44181|44161|1
1729578910000|2024-10-22 06:35:10|44186|44166|44188.5|44168.5|44188.5|44168.5|44186|44166|0
1729578920000|2024-10-22 06:35:20|44189.5|44169.5|44196|44176|44196|44176|44188.5|44168.5|6
1729578930000|2024-10-22 06:35:30|44194.5|44174.5|44194.5|44174.5|44194.5|44174.5|44191|44171|0
1729578940000|2024-10-22 06:35:40|44196|44176|44199.5|44179.5|44201|44181|44196|44176|0
1729578950000|2024-10-22 06:35:50|44198.5|44178.5|44196|44176|44201|44181|44196|44176|2
1729578960000|2024-10-22 06:36:00|44195.1|44175.1|44196.1|44176.1|44198.5|44178.5|44193.5|44173.5|4
1729578970000|2024-10-22 06:36:10|44198.6|44178.6|44188.6|44168.6|44198.6|44178.6|44187.6|44167.6|1
1729578980000|2024-10-22 06:36:20|44186.1|44166.1|44186.1|44166.1|44188.6|44168.6|44186.1|44166.1|1
1729578990000|2024-10-22 06:36:30|44188.6|44168.6|44186.1|44166.1|44188.6|44168.6|44186.1|44166.1|2
1729579000000|2024-10-22 06:36:40|44183.6|44163.6|44183.6|44163.6|44186.1|44166.1|44183.6|44163.6|3
1729579010000|2024-10-22 06:36:50|44182.6|44162.6|44181.1|44161.1|44183.6|44163.6|44181.1|44161.1|2
1729579020000|2024-10-22 06:37:00|44180.1|44160.1|44171.1|44151.1|44181.1|44161.1|44171.1|44151.1|2
1729579030000|2024-10-22 06:37:10|44173.6|44153.6|44148.6|44128.6|44173.6|44153.6|44148.6|44128.6|46
1729579040000|2024-10-22 06:37:20|44146.1|44126.1|44134.1|44114.1|44146.1|44126.1|44134.1|44114.1|31
1729579050000|2024-10-22 06:37:30|44135.6|44115.6|44139.1|44119.1|44139.1|44119.1|44134.1|44114.1|8
1729579060000|2024-10-22 06:37:40|44140.6|44120.6|44136.6|44116.6|44140.6|44120.6|44134.1|44114.1|8
1729579070000|2024-10-22 06:37:50|44135.6|44115.6|44135.6|44115.6|44139.1|44119.1|44134.1|44114.1|3
1729579080000|2024-10-22 06:38:00|44134.7|44114.7|44137.6|44117.6|44137.6|44117.6|44133.1|44113.1|1
1729579090000|2024-10-22 06:38:10|44139.1|44119.1|44137.6|44117.6|44139.1|44119.1|44137.6|44117.6|3
1729579100000|2024-10-22 06:38:20|44139.1|44119.1|44142.6|44122.6|44142.6|44122.6|44139.1|44119.1|0
1729579110000|2024-10-22 06:38:30|44141.6|44121.6|44144.1|44124.1|44144.1|44124.1|44141.6|44121.6|1
1729579120000|2024-10-22 06:38:40|44145.6|44125.6|44149.1|44129.1|44149.1|44129.1|44144.1|44124.1|0
1729579140000|2024-10-22 06:39:00|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|0
1729579150000|2024-10-22 06:39:10|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|2
1729579160000|2024-10-22 06:39:20|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|1
1729579170000|2024-10-22 06:39:30|44159.1|44139.1|44164.1|44144.1|44164.1|44144.1|44155.7|44135.7|7
1729579180000|2024-10-22 06:39:40|44165.7|44145.7|44170.7|44150.7|44170.7|44150.7|44165.7|44145.7|0
1729579190000|2024-10-22 06:39:50|44169.7|44149.7|44172.6|44152.6|44172.6|44152.6|44165.7|44145.7|4
1729579200000|2024-10-22 06:40:00|44175.7|44155.7|44159.1|44139.1|44175.7|44155.7|44155.7|44135.7|5
1729579210000|2024-10-22 06:40:10|44160.7|44140.7|44160.7|44140.7|44163.2|44143.2|44160.7|44140.7|0
1729579220000|2024-10-22 06:40:20|44159.1|44139.1|44159.1|44139.1|44163.2|44143.2|44159.1|44139.1|2
1729579230000|2024-10-22 06:40:30|44157.6|44137.6|44151.6|44131.6|44157.6|44137.6|44151.6|44131.6|0
1729579240000|2024-10-22 06:40:40|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|44149.1|44129.1|1
1729579260000|2024-10-22 06:41:00|44149.1|44129.1|44151.1|44131.1|44152.6|44132.6|44147.6|44127.6|1
1729579270000|2024-10-22 06:41:10|44150.1|44130.1|44155.1|44135.1|44155.1|44135.1|44147.6|44127.6|1
1729579280000|2024-10-22 06:41:20|44152.6|44132.6|44159.1|44139.1|44159.1|44139.1|44152.6|44132.6|0
1729579290000|2024-10-22 06:41:30|44160.1|44140.1|44171.1|44151.1|44171.1|44151.1|44160.1|44140.1|0
1729579300000|2024-10-22 06:41:40|44173.6|44153.6|44184.5|44164.5|44184.5|44164.5|44173.6|44153.6|7
1729579310000|2024-10-22 06:41:50|44183.6|44163.6|44180.1|44160.1|44183.6|44163.6|44180.1|44160.1|0
1729579320000|2024-10-22 06:42:00|44181.1|44161.1|44185.7|44165.7|44187.6|44167.6|44181.1|44161.1|1
1729579330000|2024-10-22 06:42:10|44182.6|44162.6|44182.6|44162.6|44182.6|44162.6|44180.1|44160.1|1
1729579340000|2024-10-22 06:42:20|44180.1|44160.1|44182.6|44162.6|44182.6|44162.6|44180.1|44160.1|0
1729579350000|2024-10-22 06:42:30|44183.6|44163.6|44186.1|44166.1|44186.1|44166.1|44183.6|44163.6|1
1729579360000|2024-10-22 06:42:40|44189.1|44169.1|44197.6|44177.6|44197.6|44177.6|44189.1|44169.1|0
1729579370000|2024-10-22 06:42:50|44200.1|44180.1|44194.1|44174.1|44202.6|44182.6|44194.1|44174.1|6
1729579380000|2024-10-22 06:43:00|44193.2|44173.2|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|1
1729579390000|2024-10-22 06:43:10|44193.2|44173.2|44194.1|44174.1|44194.1|44174.1|44190.7|44170.7|4
1729579400000|2024-10-22 06:43:20|44194.7|44174.7|44180.7|44160.7|44194.7|44174.7|44180.7|44160.7|4
1729579410000|2024-10-22 06:43:30|44179.7|44159.7|44168.2|44148.2|44180.7|44160.7|44168.2|44148.2|3
1729579430000|2024-10-22 06:43:50|44167.2|44147.2|44160.7|44140.7|44168.2|44148.2|44160.7|44140.7|1
1729579440000|2024-10-22 06:44:00|44158.2|44138.2|44148.2|44128.2|44158.2|44138.2|44148.2|44128.2|1
1729579450000|2024-10-22 06:44:10|44138.2|44118.2|44135.7|44115.7|44140.7|44120.7|44135.7|44115.7|16
1729579460000|2024-10-22 06:44:20|44133.2|44113.2|44128.2|44108.2|44135.7|44115.7|44128.2|44108.2|8
1729579470000|2024-10-22 06:44:30|44130.7|44110.7|44135.7|44115.7|44135.7|44115.7|44130.7|44110.7|11
1729579480000|2024-10-22 06:44:40|44133.2|44113.2|44135.7|44115.7|44135.7|44115.7|44133.2|44113.2|3
1729579490000|2024-10-22 06:44:50|44134.7|44114.7|44130.7|44110.7|44134.7|44114.7|44130.7|44110.7|5
1729579500000|2024-10-22 06:45:00|44131.6|44111.6|44135.7|44115.7|44135.7|44115.7|44131.6|44111.6|1
1729579510000|2024-10-22 06:45:10|44140.7|44120.7|44145.7|44125.7|44145.7|44125.7|44140.7|44120.7|2
1729579520000|2024-10-22 06:45:20|44144.7|44124.7|44132.2|44112.2|44145.7|44125.7|44132.2|44112.2|1
1729579530000|2024-10-22 06:45:30|44128.2|44108.2|44125.7|44105.7|44128.7|44108.7|44125.7|44105.7|0
1729579540000|2024-10-22 06:45:40|44129.1|44109.1|44130.7|44110.7|44130.7|44110.7|44129.1|44109.1|1
1729579550000|2024-10-22 06:45:50|||||||||1
1729579560000|2024-10-22 06:46:00|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|0
1729579570000|2024-10-22 06:46:10|44126.6|44106.6|44128.2|44108.2|44128.2|44108.2|44123.2|44103.2|3
1729579580000|2024-10-22 06:46:20|44127.2|44107.2|44125.7|44105.7|44128.2|44108.2|44125.7|44105.7|2
1729579590000|2024-10-22 06:46:30|44123.2|44103.2|44118.2|44098.2|44123.2|44103.2|44118.2|44098.2|2
1729579600000|2024-10-22 06:46:40|44115.7|44095.7|44120.7|44100.7|44120.7|44100.7|44115.7|44095.7|1
1729579610000|2024-10-22 06:46:50|44119.7|44099.7|44118.2|44098.2|44120.7|44100.7|44118.2|44098.2|0
1729579620000|2024-10-22 06:47:00|44117.2|44097.2|44110.7|44090.7|44117.2|44097.2|44108.2|44088.2|20
1729579630000|2024-10-22 06:47:10|44109.1|44089.1|44115.7|44095.7|44115.7|44095.7|44108.2|44088.2|0
1729579640000|2024-10-22 06:47:20|44114.7|44094.7|44113.2|44093.2|44115.7|44095.7|44113.2|44093.2|3
1729579650000|2024-10-22 06:47:30|44114.2|44094.2|44117.6|44097.6|44117.6|44097.6|44114.2|44094.2|1
1729579660000|2024-10-22 06:47:40|44116.1|44096.1|44114.2|44094.2|44116.1|44096.1|44111.7|44091.7|3
1729579670000|2024-10-22 06:47:50|44115.7|44095.7|44111.7|44091.7|44116.7|44096.7|44111.7|44091.7|0
1729579680000|2024-10-22 06:48:00|44110.7|44090.7|44114.2|44094.2|44114.2|44094.2|44109.2|44089.2|2
1729579690000|2024-10-22 06:48:10|44116.7|44096.7|44111.7|44091.7|44116.7|44096.7|44111.7|44091.7|1
1729579700000|2024-10-22 06:48:20|44112.6|44092.6|44119.2|44099.2|44119.2|44099.2|44112.6|44092.6|14
1729579710000|2024-10-22 06:48:30|44117.6|44097.6|44117.6|44097.6|44120.1|44100.1|44115.1|44095.1|2
1729579720000|2024-10-22 06:48:40|44122.1|44102.1|44120.1|44100.1|44123.6|44103.6|44120.1|44100.1|0
1729579730000|2024-10-22 06:48:50|44121.1|44101.1|44114.2|44094.2|44121.1|44101.1|44114.2|44094.2|3
1729579740000|2024-10-22 06:49:00|44117.6|44097.6|44124.6|44104.6|44124.6|44104.6|44117.6|44097.6|6
1729579750000|2024-10-22 06:49:10|44123.6|44103.6|44124.6|44104.6|44124.6|44104.6|44121.1|44101.1|0
1729579760000|2024-10-22 06:49:20|44127.6|44107.6|44133.6|44113.6|44133.6|44113.6|44127.6|44107.6|6
1729579770000|2024-10-22 06:49:30|44135.1|44115.1|44137.6|44117.6|44137.6|44117.6|44135.1|44115.1|0
1729579780000|2024-10-22 06:49:40|44140.1|44120.1|44142.6|44122.6|44143.6|44123.6|44140.1|44120.1|1
1729579790000|2024-10-22 06:49:50|44141.7|44121.7|44134.2|44114.2|44141.7|44121.7|44134.2|44114.2|4
1729579800000|2024-10-22 06:50:00|44131.7|44111.7|44136.7|44116.7|44136.7|44116.7|44131.7|44111.7|3
1729579810000|2024-10-22 06:50:10|44139.2|44119.2|44154.2|44134.2|44154.2|44134.2|44139.2|44119.2|4
1729579820000|2024-10-22 06:50:20|44146.7|44126.7|44145.1|44125.1|44147.6|44127.6|44140.1|44120.1|7
1729579830000|2024-10-22 06:50:30|44146.7|44126.7|44147.6|44127.6|44150.1|44130.1|44146.7|44126.7|1
1729579840000|2024-10-22 06:50:40|44146.1|44126.1|44147.6|44127.6|44147.6|44127.6|44142.6|44122.6|1
1729579850000|2024-10-22 06:50:50|44149.2|44129.2|44152.6|44132.6|44155.1|44135.1|44147.6|44127.6|4
1729579860000|2024-10-22 06:51:00|44153.6|44133.6|44156.1|44136.1|44156.1|44136.1|44152.6|44132.6|2
1729579870000|2024-10-22 06:51:10|44158.6|44138.6|44155.1|44135.1|44158.6|44138.6|44151.1|44131.1|8
1729579880000|2024-10-22 06:51:20|44156.1|44136.1|44155.1|44135.1|44156.1|44136.1|44154.2|44134.2|7
1729579890000|2024-10-22 06:51:30|44151.1|44131.1|44156.1|44136.1|44156.1|44136.1|44151.1|44131.1|1
1729579910000|2024-10-22 06:51:50|44155.1|44135.1|44156.1|44136.1|44156.1|44136.1|44152.6|44132.6|1
1729579920000|2024-10-22 06:52:00|44155.1|44135.1|44163.2|44143.2|44163.2|44143.2|44152.6|44132.6|9
1729579930000|2024-10-22 06:52:10|44160.7|44140.7|44166.7|44146.7|44166.7|44146.7|44160.7|44140.7|3
1729579940000|2024-10-22 06:52:20|44167.6|44147.6|44171.1|44151.1|44171.1|44151.1|44167.6|44147.6|2
1729579950000|2024-10-22 06:52:30|44170.1|44150.1|44167.6|44147.6|44171.1|44151.1|44167.6|44147.6|1
1729579960000|2024-10-22 06:52:40|44169.2|44149.2|44170.7|44150.7|44170.7|44150.7|44166.7|44146.7|2
1729579970000|2024-10-22 06:52:50|44171.7|44151.7|44169.2|44149.2|44173.2|44153.2|44169.2|44149.2|1
1729579980000|2024-10-22 06:53:00|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|2
1729579990000|2024-10-22 06:53:10|44173.2|44153.2|44173.2|44153.2|44173.2|44153.2|44173.2|44153.2|0
1729580000000|2024-10-22 06:53:20|44174.2|44154.2|44181.1|44161.1|44181.1|44161.1|44173.2|44153.2|14
1729580010000|2024-10-22 06:53:30|44184.2|44164.2|44181.7|44161.7|44184.2|44164.2|44180.1|44160.1|7
1729580020000|2024-10-22 06:53:40|44182.6|44162.6|44189.2|44169.2|44189.2|44169.2|44181.7|44161.7|2
1729580030000|2024-10-22 06:53:50|44190.1|44170.1|44194.2|44174.2|44194.2|44174.2|44190.1|44170.1|4
1729580040000|2024-10-22 06:54:00|44193.2|44173.2|44194.2|44174.2|44199.2|44179.2|44190.7|44170.7|8
1729580050000|2024-10-22 06:54:10|||||||||2
1729580070000|2024-10-22 06:54:30|44195.7|44175.7|44193.2|44173.2|44196.7|44176.7|44191.7|44171.7|2
1729580080000|2024-10-22 06:54:40|44190.7|44170.7|44196.7|44176.7|44196.7|44176.7|44190.7|44170.7|2
1729580090000|2024-10-22 06:54:50|44198.6|44178.6|44205.7|44185.7|44210.7|44190.7|44198.6|44178.6|11
1729580100000|2024-10-22 06:55:00|44200.7|44180.7|44208.2|44188.2|44209.7|44189.7|44200.7|44180.7|4
1729580110000|2024-10-22 06:55:10|44205.7|44185.7|44204.2|44184.2|44205.7|44185.7|44204.2|44184.2|10
1729580120000|2024-10-22 06:55:20|44203.2|44183.2|44203.2|44183.2|44204.2|44184.2|44203.2|44183.2|1
1729580130000|2024-10-22 06:55:30|44204.2|44184.2|44204.2|44184.2|44206.7|44186.7|44204.2|44184.2|1
1729580140000|2024-10-22 06:55:40|44203.2|44183.2|44206.7|44186.7|44206.7|44186.7|44203.2|44183.2|0
1729580150000|2024-10-22 06:55:50|44207.6|44187.6|44208.2|44188.2|44209.2|44189.2|44203.2|44183.2|5
1729580160000|2024-10-22 06:56:00|44210.7|44190.7|44218.2|44198.2|44221.7|44201.7|44210.7|44190.7|14
1729580170000|2024-10-22 06:56:10|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44218.2|44198.2|2
1729580180000|2024-10-22 06:56:20|44214.2|44194.2|44210.7|44190.7|44214.2|44194.2|44210.7|44190.7|5
1729580190000|2024-10-22 06:56:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44211.7|44191.7|1
1729580200000|2024-10-22 06:56:40|44213.2|44193.2|44213.2|44193.2|44213.2|44193.2|44210.7|44190.7|1
1729580210000|2024-10-22 06:56:50|44210.7|44190.7|44207.2|44187.2|44210.7|44190.7|44205.7|44185.7|2
1729580220000|2024-10-22 06:57:00|44205.7|44185.7|44209.2|44189.2|44209.2|44189.2|44205.7|44185.7|2
1729580230000|2024-10-22 06:57:10|44210.7|44190.7|44214.2|44194.2|44215.7|44195.7|44210.7|44190.7|2
1729580240000|2024-10-22 06:57:20|44210.2|44190.2|44210.2|44190.2|44212.7|44192.7|44210.2|44190.2|1
1729580250000|2024-10-22 06:57:30|44211.7|44191.7|44214.2|44194.2|44214.2|44194.2|44210.2|44190.2|1
1729580260000|2024-10-22 06:57:40|44216.7|44196.7|44216.7|44196.7|44216.7|44196.7|44213.2|44193.2|3
1729580270000|2024-10-22 06:57:50|44214.2|44194.2|44228.2|44208.2|44233.2|44213.2|44214.2|44194.2|9
1729580280000|2024-10-22 06:58:00|44223.2|44203.2|44229.2|44209.2|44229.2|44209.2|44221.7|44201.7|10
1729580290000|2024-10-22 06:58:10|44234.2|44214.2|44228.6|44208.6|44234.2|44214.2|44228.6|44208.6|15
1729580300000|2024-10-22 06:58:20|44227.7|44207.7|44219.2|44199.2|44227.7|44207.7|44219.2|44199.2|5
1729580310000|2024-10-22 06:58:30|44217.7|44197.7|44220.7|44200.7|44220.7|44200.7|44217.7|44197.7|2
1729580320000|2024-10-22 06:58:40|44219.2|44199.2|44225.2|44205.2|44225.2|44205.2|44219.2|44199.2|2
1729580330000|2024-10-22 06:58:50|44222.7|44202.7|44221.7|44201.7|44226.7|44206.7|44221.7|44201.7|6
1729580340000|2024-10-22 06:59:00|44222.7|44202.7|44225.2|44205.2|44225.2|44205.2|44221.7|44201.7|3
1729580350000|2024-10-22 06:59:10|44226.7|44206.7|44220.2|44200.2|44226.7|44206.7|44220.2|44200.2|6
1729580360000|2024-10-22 06:59:20|44221.7|44201.7|44222.7|44202.7|44222.7|44202.7|44219.2|44199.2|2
1729580370000|2024-10-22 06:59:30|44224.2|44204.2|44221.7|44201.7|44226.7|44206.7|44221.7|44201.7|1
1729580380000|2024-10-22 06:59:40|44222.7|44202.7|44221.7|44201.7|44222.7|44202.7|44217.7|44197.7|7
1729580390000|2024-10-22 06:59:50|44220.7|44200.7|44216.7|44196.7|44220.7|44200.7|44216.7|44196.7|3
1729580400000|2024-10-22 07:00:00|44215.7|44195.7|44209.2|44189.2|44216.7|44196.7|44208.8|44188.8|19
1729580410000|2024-10-22 07:00:10|44211.7|44191.7|44209.2|44189.2|44211.7|44191.7|44204.2|44184.2|14
1729580420000|2024-10-22 07:00:20|44210.2|44190.2|44207.7|44187.7|44211.7|44191.7|44202.7|44182.7|17
1729580430000|2024-10-22 07:00:30|44210.2|44190.2|44215.2|44195.2|44215.2|44195.2|44210.2|44190.2|3
1729580440000|2024-10-22 07:00:40|44216.1|44196.1|44220.2|44200.2|44221.7|44201.7|44216.1|44196.1|3
1729580450000|2024-10-22 07:00:50|44221.7|44201.7|44219.2|44199.2|44222.7|44202.7|44219.2|44199.2|2
1729580460000|2024-10-22 07:01:00|44218.2|44198.2|44232.7|44212.7|44233.6|44213.6|44205.7|44185.7|23
1729580470000|2024-10-22 07:01:10|44235.2|44215.2|44234.2|44214.2|44237.7|44217.7|44229.2|44209.2|22
1729580480000|2024-10-22 07:01:20|44235.2|44215.2|44234.2|44214.2|44239.2|44219.2|44234.2|44214.2|16
1729580490000|2024-10-22 07:01:30|44235.2|44215.2|44236.7|44216.7|44239.2|44219.2|44234.2|44214.2|0
1729580500000|2024-10-22 07:01:40|44237.7|44217.7|44247.7|44227.7|44247.7|44227.7|44237.7|44217.7|4
1729580510000|2024-10-22 07:01:50|44249.2|44229.2|44251.7|44231.7|44251.7|44231.7|44249.2|44229.2|3
1729580520000|2024-10-22 07:02:00|44252.7|44232.7|44244.2|44224.2|44255.2|44235.2|44241.7|44221.7|20
1729580530000|2024-10-22 07:02:10|44245.2|44225.2|44254.2|44234.2|44256.1|44236.1|44245.2|44225.2|12
1729580540000|2024-10-22 07:02:20|44255.2|44235.2|44259.2|44239.2|44261.7|44241.7|44255.2|44235.2|12
1729580550000|2024-10-22 07:02:30|44260.2|44240.2|44264.2|44244.2|44264.2|44244.2|44259.2|44239.2|3
1729580560000|2024-10-22 07:02:40|44261.7|44241.7|44265.2|44245.2|44265.2|44245.2|44261.7|44241.7|9
1729580570000|2024-10-22 07:02:50|44264.2|44244.2|44264.2|44244.2|44265.2|44245.2|44264.2|44244.2|1
1729580580000|2024-10-22 07:03:00|44265.2|44245.2|44276.7|44256.7|44278.2|44258.2|44264.2|44244.2|22
1729580590000|2024-10-22 07:03:10|||||||||2
1729580600000|2024-10-22 07:03:20|44278.2|44258.2|44271.7|44251.7|44278.2|44258.2|44271.7|44251.7|8
1729580610000|2024-10-22 07:03:30|44270.7|44250.7|44277.7|44257.7|44277.7|44257.7|44270.7|44250.7|9
1729580620000|2024-10-22 07:03:40|44279.2|44259.2|44276.7|44256.7|44279.2|44259.2|44276.7|44256.7|4
1729580630000|2024-10-22 07:03:50|44278.2|44258.2|44274.2|44254.2|44280.7|44260.7|44274.2|44254.2|11
1729580640000|2024-10-22 07:04:00|44276.7|44256.7|44274.2|44254.2|44276.7|44256.7|44274.2|44254.2|5
1729580650000|2024-10-22 07:04:10|44272.7|44252.7|44274.2|44254.2|44276.7|44256.7|44271.7|44251.7|5
1729580660000|2024-10-22 07:04:20|44275.7|44255.7|44283.2|44263.2|44283.2|44263.2|44275.7|44255.7|33
1729580670000|2024-10-22 07:04:30|44284.8|44264.8|44284.8|44264.8|44286.3|44266.3|44283.2|44263.2|16
1729580680000|2024-10-22 07:04:40|||||||||4
1729580690000|2024-10-22 07:04:50|44285.7|44265.7|44284.2|44264.2|44285.7|44265.7|44281.7|44261.7|7
1729580700000|2024-10-22 07:05:00|44282.7|44262.7|44282.7|44262.7|44284.2|44264.2|44279.2|44259.2|7
1729580710000|2024-10-22 07:05:10|44280.7|44260.7|44279.2|44259.2|44280.7|44260.7|44277.7|44257.7|1
1729580720000|2024-10-22 07:05:20|44277.7|44257.7|44305.7|44285.7|44305.7|44285.7|44277.7|44257.7|35
1729580730000|2024-10-22 07:05:30|44307.3|44287.3|44316.7|44296.7|44320.7|44300.7|44307.3|44287.3|36
1729580740000|2024-10-22 07:05:40|44318.2|44298.2|44319.2|44299.2|44324.2|44304.2|44318.2|44298.2|25
1729580750000|2024-10-22 07:05:50|44320.2|44300.2|44326.7|44306.7|44326.7|44306.7|44320.2|44300.2|16
1729580760000|2024-10-22 07:06:00|44323.2|44303.2|44324.2|44304.2|44326.7|44306.7|44321.7|44301.7|26
1729580770000|2024-10-22 07:06:10|44321.7|44301.7|44322.7|44302.7|44322.7|44302.7|44321.7|44301.7|1
1729580780000|2024-10-22 07:06:20|44321.7|44301.7|44319.2|44299.2|44321.7|44301.7|44314.2|44294.2|8
1729580790000|2024-10-22 07:06:30|44320.7|44300.7|44321.7|44301.7|44323.2|44303.2|44319.2|44299.2|14
1729580800000|2024-10-22 07:06:40|44322.7|44302.7|44329.2|44309.2|44331.2|44311.2|44322.7|44302.7|6
1729580810000|2024-10-22 07:06:50|44328.2|44308.2|44327.7|44307.7|44329.2|44309.2|44327.7|44307.7|5
1729580820000|2024-10-22 07:07:00|44326.7|44306.7|44320.8|44300.8|44326.7|44306.7|44318.3|44298.3|12
1729580830000|2024-10-22 07:07:10|44323.3|44303.3|44329.2|44309.2|44332.7|44312.7|44323.3|44303.3|8
1729580840000|2024-10-22 07:07:20|44330.2|44310.2|44344.2|44324.2|44344.2|44324.2|44330.2|44310.2|10
1729580850000|2024-10-22 07:07:30|44341.7|44321.7|44346.7|44326.7|44346.7|44326.7|44336.7|44316.7|15
1729580860000|2024-10-22 07:07:40|44348.3|44328.3|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|11
1729580870000|2024-10-22 07:07:50|44350.8|44330.8|44348.3|44328.3|44351.7|44331.7|44348.3|44328.3|5
1729580880000|2024-10-22 07:08:00|44346.7|44326.7|44356.7|44336.7|44356.7|44336.7|44345.8|44325.8|27
1729580890000|2024-10-22 07:08:10|44357.7|44337.7|44359.2|44339.2|44359.2|44339.2|44356.7|44336.7|5
1729580900000|2024-10-22 07:08:20|44357.7|44337.7|44342.7|44322.7|44357.7|44337.7|44342.7|44322.7|17
1729580910000|2024-10-22 07:08:30|44340.8|44320.8|44335.2|44315.2|44340.8|44320.8|44335.2|44315.2|7
1729580920000|2024-10-22 07:08:40|44334.2|44314.2|44330.8|44310.8|44334.2|44314.2|44330.8|44310.8|8
1729580930000|2024-10-22 07:08:50|44332.3|44312.3|44334.2|44314.2|44336.7|44316.7|44332.3|44312.3|0
1729580940000|2024-10-22 07:09:00|44332.7|44312.7|44329.2|44309.2|44332.7|44312.7|44329.2|44309.2|2
1729580950000|2024-10-22 07:09:10|44330.8|44310.8|44327.7|44307.7|44330.8|44310.8|44326.2|44306.2|6
1729580960000|2024-10-22 07:09:20|44324.2|44304.2|44320.2|44300.2|44324.2|44304.2|44319.2|44299.2|7
1729580970000|2024-10-22 07:09:30|44322.7|44302.7|44331.7|44311.7|44333.7|44313.7|44322.7|44302.7|5
1729580980000|2024-10-22 07:09:40|44329.8|44309.8|44327.3|44307.3|44329.8|44309.8|44327.3|44307.3|0
1729580990000|2024-10-22 07:09:50|44328.3|44308.3|44327.3|44307.3|44328.3|44308.3|44323.3|44303.3|14
1729581000000|2024-10-22 07:10:00|44328.8|44308.8|44332.3|44312.3|44332.3|44312.3|44327.3|44307.3|5
1729581010000|2024-10-22 07:10:10|44334.8|44314.8|44338.3|44318.3|44342.3|44322.3|44334.8|44314.8|10
1729581020000|2024-10-22 07:10:20|44339.8|44319.8|44337.3|44317.3|44339.8|44319.8|44335.8|44315.8|4
1729581030000|2024-10-22 07:10:30|44339.8|44319.8|44344.8|44324.8|44344.8|44324.8|44339.8|44319.8|2
1729581040000|2024-10-22 07:10:40|44342.3|44322.3|44353.3|44333.3|44353.3|44333.3|44342.3|44322.3|5
1729581050000|2024-10-22 07:10:50|44354.2|44334.2|44362.3|44342.3|44362.3|44342.3|44350.8|44330.8|10
1729581060000|2024-10-22 07:11:00|44359.8|44339.8|44360.8|44340.8|44362.3|44342.3|44357.3|44337.3|1
1729581070000|2024-10-22 07:11:10|44362.3|44342.3|44348.8|44328.8|44362.3|44342.3|44348.8|44328.8|4
1729581080000|2024-10-22 07:11:20|44347.9|44327.9|44343.8|44323.8|44347.9|44327.9|44343.8|44323.8|4
1729581090000|2024-10-22 07:11:30|44342.3|44322.3|44339.8|44319.8|44342.3|44322.3|44339.8|44319.8|2
1729581100000|2024-10-22 07:11:40|44338.3|44318.3|44337.3|44317.3|44338.3|44318.3|44334.8|44314.8|6
1729581110000|2024-10-22 07:11:50|44336.3|44316.3|44337.3|44317.3|44338.3|44318.3|44336.3|44316.3|2
1729581120000|2024-10-22 07:12:00|44336.3|44316.3|44339.8|44319.8|44340.8|44320.8|44334.8|44314.8|5
1729581130000|2024-10-22 07:12:10|44337.3|44317.3|44337.3|44317.3|44339.8|44319.8|44337.3|44317.3|3
1729581140000|2024-10-22 07:12:20|44340.8|44320.8|44342.3|44322.3|44342.3|44322.3|44340.8|44320.8|1
1729581150000|2024-10-22 07:12:30|44339.8|44319.8|44337.3|44317.3|44339.8|44319.8|44337.3|44317.3|5
1729581160000|2024-10-22 07:12:40|44334.8|44314.8|44334.8|44314.8|44335.8|44315.8|44334.8|44314.8|0
1729581170000|2024-10-22 07:12:50|44335.8|44315.8|44335.8|44315.8|44337.3|44317.3|44334.8|44314.8|1
1729581180000|2024-10-22 07:13:00|44337.3|44317.3|44334.8|44314.8|44338.3|44318.3|44332.3|44312.3|8
1729581190000|2024-10-22 07:13:10|44333.8|44313.8|44332.3|44312.3|44333.8|44313.8|44332.3|44312.3|4
1729581200000|2024-10-22 07:13:20|44331.3|44311.3|44335.8|44315.8|44335.8|44315.8|44327.3|44307.3|8
1729581210000|2024-10-22 07:13:30|44337.3|44317.3|44336.3|44316.3|44337.3|44317.3|44336.3|44316.3|1
1729581220000|2024-10-22 07:13:40|44337.3|44317.3|44333.8|44313.8|44337.3|44317.3|44333.8|44313.8|1
1729581230000|2024-10-22 07:13:50|44332.3|44312.3|44329.8|44309.8|44332.3|44312.3|44327.3|44307.3|3
1729581240000|2024-10-22 07:14:00|44330.8|44310.8|44330.8|44310.8|44331.7|44311.7|44330.8|44310.8|0
1729581250000|2024-10-22 07:14:10|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|44329.8|44309.8|2
1729581260000|2024-10-22 07:14:20|44328.8|44308.8|44324.8|44304.8|44328.8|44308.8|44324.8|44304.8|1
1729581270000|2024-10-22 07:14:30|44327.3|44307.3|44327.3|44307.3|44327.3|44307.3|44326.3|44306.3|3
1729581280000|2024-10-22 07:14:40|||||||||1
1729581290000|2024-10-22 07:14:50|44326.3|44306.3|44337.3|44317.3|44337.3|44317.3|44326.3|44306.3|5
1729581300000|2024-10-22 07:15:00|44335.4|44315.4|44330.4|44310.4|44335.4|44315.4|44330.4|44310.4|16
1729581310000|2024-10-22 07:15:10|44328.4|44308.4|44322.9|44302.9|44328.4|44308.4|44320.4|44300.4|2
1729581320000|2024-10-22 07:15:20|44323.8|44303.8|44323.8|44303.8|44323.8|44303.8|44323.8|44303.8|1
1729581330000|2024-10-22 07:15:30|44316.3|44296.3|44301.3|44281.3|44316.3|44296.3|44301.3|44281.3|7
1729581340000|2024-10-22 07:15:40|44302.9|44282.9|44310.4|44290.4|44310.4|44290.4|44302.9|44282.9|11
1729581350000|2024-10-22 07:15:50|||||||||1
1729581360000|2024-10-22 07:16:00|44307.9|44287.9|44313.8|44293.8|44313.8|44293.8|44306.3|44286.3|9
1729581370000|2024-10-22 07:16:10|44317.3|44297.3|44322.3|44302.3|44323.3|44303.3|44317.3|44297.3|5
1729581380000|2024-10-22 07:16:20|44325.8|44305.8|44312.3|44292.3|44325.8|44305.8|44312.3|44292.3|4
1729581390000|2024-10-22 07:16:30|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44309.8|44289.8|1
1729581400000|2024-10-22 07:16:40|44313.8|44293.8|44322.3|44302.3|44322.3|44302.3|44313.8|44293.8|1
1729581410000|2024-10-22 07:16:50|44324.8|44304.8|44321.3|44301.3|44326.3|44306.3|44321.3|44301.3|14
1729581420000|2024-10-22 07:17:00|44322.3|44302.3|44322.3|44302.3|44323.8|44303.8|44321.3|44301.3|1
1729581430000|2024-10-22 07:17:10|44323.8|44303.8|44325.4|44305.4|44325.4|44305.4|44323.8|44303.8|0
1729581440000|2024-10-22 07:17:20|44323.8|44303.8|44318.8|44298.8|44323.8|44303.8|44316.3|44296.3|4
1729581450000|2024-10-22 07:17:30|44316.3|44296.3|44312.9|44292.9|44318.8|44298.8|44312.9|44292.9|2
1729581460000|2024-10-22 07:17:40|44313.8|44293.8|44310.4|44290.4|44315.4|44295.4|44310.4|44290.4|2
1729581470000|2024-10-22 07:17:50|44312.3|44292.3|44315.4|44295.4|44315.4|44295.4|44312.3|44292.3|1
1729581480000|2024-10-22 07:18:00|44313.9|44293.9|44317.3|44297.3|44317.3|44297.3|44313.9|44293.9|4
1729581490000|2024-10-22 07:18:10|44314.8|44294.8|44321.4|44301.4|44321.4|44301.4|44314.8|44294.8|5
1729581500000|2024-10-22 07:18:20|44322.3|44302.3|44327.3|44307.3|44327.3|44307.3|44322.3|44302.3|2
1729581510000|2024-10-22 07:18:30|||||||||2
1729581520000|2024-10-22 07:18:40|44325.4|44305.4|44324.4|44304.4|44325.4|44305.4|44324.4|44304.4|2
1729581530000|2024-10-22 07:18:50|44322.9|44302.9|44321.4|44301.4|44322.9|44302.9|44321.4|44301.4|3
1729581540000|2024-10-22 07:19:00|44320.8|44300.8|44319.8|44299.8|44323.9|44303.9|44317.3|44297.3|9
1729581550000|2024-10-22 07:19:10|44321.4|44301.4|44316.4|44296.4|44323.3|44303.3|44316.4|44296.4|5
1729581560000|2024-10-22 07:19:20|||||||||3
1729581580000|2024-10-22 07:19:40|44318.9|44298.9|44316.4|44296.4|44318.9|44298.9|44316.4|44296.4|2
1729581590000|2024-10-22 07:19:50|44317.3|44297.3|44319.8|44299.8|44319.8|44299.8|44316.4|44296.4|2
1729581600000|2024-10-22 07:20:00|44322.3|44302.3|44322.3|44302.3|44324.8|44304.8|44322.3|44302.3|4
1729581610000|2024-10-22 07:20:10|44324.8|44304.8|44321.4|44301.4|44327.3|44307.3|44319.8|44299.8|11
1729581620000|2024-10-22 07:20:20|44316.4|44296.4|44319.8|44299.8|44320.8|44300.8|44314.3|44294.3|23
1729581630000|2024-10-22 07:20:30|44318.9|44298.9|44321.8|44301.8|44321.8|44301.8|44317.3|44297.3|3
1729581640000|2024-10-22 07:20:40|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|1
1729581650000|2024-10-22 07:20:50|44323.3|44303.3|44318.3|44298.3|44323.3|44303.3|44318.3|44298.3|2
1729581660000|2024-10-22 07:21:00|44316.8|44296.8|44320.8|44300.8|44320.8|44300.8|44316.8|44296.8|2
1729581670000|2024-10-22 07:21:10|44319.8|44299.8|44325.8|44305.8|44325.8|44305.8|44319.8|44299.8|2
1729581680000|2024-10-22 07:21:20|44322.3|44302.3|44324.8|44304.8|44324.8|44304.8|44322.3|44302.3|2
1729581690000|2024-10-22 07:21:30|44323.9|44303.9|44325.8|44305.8|44329.3|44309.3|44323.9|44303.9|2
1729581700000|2024-10-22 07:21:40|44329.8|44309.8|44338.9|44318.9|44338.9|44318.9|44328.3|44308.3|2
1729581720000|2024-10-22 07:22:00|44339.8|44319.8|44338.3|44318.3|44339.8|44319.8|44337.3|44317.3|5
1729581730000|2024-10-22 07:22:10|44339.8|44319.8|44340.8|44320.8|44340.8|44320.8|44338.3|44318.3|3
1729581740000|2024-10-22 07:22:20|44342.7|44322.7|44343.3|44323.3|44344.3|44324.3|44342.7|44322.7|22
1729581750000|2024-10-22 07:22:30|||||||||1
1729581760000|2024-10-22 07:22:40|44344.3|44324.3|44344.3|44324.3|44344.3|44324.3|44344.3|44324.3|0
1729581770000|2024-10-22 07:22:50|44345.8|44325.8|44358.3|44338.3|44359.3|44339.3|44345.8|44325.8|5
1729581780000|2024-10-22 07:23:00|44359.3|44339.3|44362.3|44342.3|44365.8|44345.8|44359.3|44339.3|13
1729581790000|2024-10-22 07:23:10|44363.3|44343.3|44358.3|44338.3|44363.3|44343.3|44357.3|44337.3|3
1729581800000|2024-10-22 07:23:20|44357.3|44337.3|44329.3|44309.3|44357.3|44337.3|44329.3|44309.3|10
1729581810000|2024-10-22 07:23:30|44327.3|44307.3|44324.3|44304.3|44327.3|44307.3|44324.3|44304.3|0
1729581820000|2024-10-22 07:23:40|44323.3|44303.3|44327.3|44307.3|44327.3|44307.3|44323.3|44303.3|2
1729581830000|2024-10-22 07:23:50|44328.3|44308.3|44330.8|44310.8|44330.8|44310.8|44328.3|44308.3|1
1729581840000|2024-10-22 07:24:00|44331.8|44311.8|44335.8|44315.8|44335.8|44315.8|44331.8|44311.8|1
1729581850000|2024-10-22 07:24:10|44334.3|44314.3|44329.3|44309.3|44334.3|44314.3|44329.3|44309.3|6
1729581860000|2024-10-22 07:24:20|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|0
1729581870000|2024-10-22 07:24:30|44332.8|44312.8|44331.8|44311.8|44332.8|44312.8|44331.8|44311.8|0
1729581880000|2024-10-22 07:24:40|44329.3|44309.3|44326.8|44306.8|44329.3|44309.3|44326.8|44306.8|8
1729581890000|2024-10-22 07:24:50|44327.8|44307.8|44324.3|44304.3|44327.8|44307.8|44324.3|44304.3|5
1729581900000|2024-10-22 07:25:00|44325.8|44305.8|44329.3|44309.3|44329.3|44309.3|44325.8|44305.8|4
1729581910000|2024-10-22 07:25:10|44328.3|44308.3|44325.8|44305.8|44329.3|44309.3|44325.8|44305.8|1
1729581920000|2024-10-22 07:25:20|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44325.8|44305.8|0
1729581930000|2024-10-22 07:25:30|||||||||1
1729581940000|2024-10-22 07:25:40|44332.8|44312.8|44334.3|44314.3|44334.3|44314.3|44332.8|44312.8|0
1729581950000|2024-10-22 07:25:50|44332.8|44312.8|44331.8|44311.8|44334.3|44314.3|44331.8|44311.8|2
1729581960000|2024-10-22 07:26:00|44334.3|44314.3|44324.3|44304.3|44334.3|44314.3|44324.3|44304.3|8
1729581970000|2024-10-22 07:26:10|44319.3|44299.3|44324.3|44304.3|44329.3|44309.3|44319.3|44299.3|1
1729581980000|2024-10-22 07:26:20|44323.3|44303.3|44320.8|44300.8|44324.3|44304.3|44320.8|44300.8|5
1729581990000|2024-10-22 07:26:30|44319.3|44299.3|44314.3|44294.3|44319.3|44299.3|44314.3|44294.3|3
1729582000000|2024-10-22 07:26:40|44313.3|44293.3|44315.8|44295.8|44319.3|44299.3|44313.3|44293.3|2
1729582010000|2024-10-22 07:26:50|44314.9|44294.9|44313.3|44293.3|44314.9|44294.9|44313.3|44293.3|0
1729582020000|2024-10-22 07:27:00|44311.8|44291.8|44305.8|44285.8|44314.3|44294.3|44305.8|44285.8|7
1729582030000|2024-10-22 07:27:10|44307.4|44287.4|44307.4|44287.4|44308.3|44288.3|44305.8|44285.8|2
1729582040000|2024-10-22 07:27:20|44304.9|44284.9|44295.8|44275.8|44308.3|44288.3|44295.8|44275.8|5
1729582050000|2024-10-22 07:27:30|44294.3|44274.3|44289.3|44269.3|44294.3|44274.3|44289.3|44269.3|3
1729582060000|2024-10-22 07:27:40|44286.8|44266.8|44266.8|44246.8|44286.8|44266.8|44266.8|44246.8|17
1729582070000|2024-10-22 07:27:50|44265.8|44245.8|44261.8|44241.8|44266.8|44246.8|44261.8|44241.8|5
1729582080000|2024-10-22 07:28:00|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44257.4|44237.4|7
1729582090000|2024-10-22 07:28:10|44260.8|44240.8|44266.8|44246.8|44266.8|44246.8|44260.8|44240.8|3
1729582100000|2024-10-22 07:28:20|44267.8|44247.8|44269.3|44249.3|44269.3|44249.3|44267.8|44247.8|0
1729582110000|2024-10-22 07:28:30|44270.3|44250.3|44271.8|44251.8|44271.8|44251.8|44270.3|44250.3|0
1729582120000|2024-10-22 07:28:40|44274.3|44254.3|44280.8|44260.8|44280.8|44260.8|44274.3|44254.3|19
1729582130000|2024-10-22 07:28:50|44281.8|44261.8|44281.8|44261.8|44281.8|44261.8|44281.8|44261.8|0
1729582140000|2024-10-22 07:29:00|44280.8|44260.8|44290.3|44270.3|44290.3|44270.3|44280.8|44260.8|8
1729582150000|2024-10-22 07:29:10|44289.3|44269.3|44286.8|44266.8|44289.3|44269.3|44285.8|44265.8|24
1729582160000|2024-10-22 07:29:20|44289.3|44269.3|44295.3|44275.3|44295.3|44275.3|44289.3|44269.3|5
1729582170000|2024-10-22 07:29:30|44294.3|44274.3|44288.3|44268.3|44294.3|44274.3|44288.3|44268.3|3
1729582180000|2024-10-22 07:29:40|44283.3|44263.3|44265.8|44245.8|44283.3|44263.3|44265.8|44245.8|66
1729582190000|2024-10-22 07:29:50|44264.9|44244.9|44269.9|44249.9|44269.9|44249.9|44263.3|44243.3|3
1729582200000|2024-10-22 07:30:00|44270.8|44250.8|44262.4|44242.4|44272.4|44252.4|44260.8|44240.8|6
1729582210000|2024-10-22 07:30:10|44259.9|44239.9|44260.8|44240.8|44260.8|44240.8|44258.3|44238.3|3
1729582220000|2024-10-22 07:30:20|44259.9|44239.9|44265.8|44245.8|44265.8|44245.8|44258.3|44238.3|4
1729582230000|2024-10-22 07:30:30|44268.3|44248.3|44270.8|44250.8|44273.3|44253.3|44268.3|44248.3|2
1729582240000|2024-10-22 07:30:40|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44269.9|44249.9|0
1729582250000|2024-10-22 07:30:50|44269.3|44249.3|44269.9|44249.9|44269.9|44249.9|44268.3|44248.3|1
1729582260000|2024-10-22 07:31:00|44267.4|44247.4|44269.9|44249.9|44272.4|44252.4|44267.4|44247.4|1
1729582270000|2024-10-22 07:31:10|44268.9|44248.9|44269.9|44249.9|44269.9|44249.9|44266.4|44246.4|2
1729582280000|2024-10-22 07:31:20|44267.4|44247.4|44267.4|44247.4|44268.3|44248.3|44267.4|44247.4|0
1729582290000|2024-10-22 07:31:30|44265.8|44245.8|44257.4|44237.4|44265.8|44245.8|44257.4|44237.4|4
1729582300000|2024-10-22 07:31:40|44259.9|44239.9|44257.4|44237.4|44259.9|44239.9|44257.4|44237.4|1
1729582310000|2024-10-22 07:31:50|44258.3|44238.3|44259.9|44239.9|44259.9|44239.9|44258.3|44238.3|0
1729582320000|2024-10-22 07:32:00|44252.4|44232.4|44247.4|44227.4|44252.4|44232.4|44247.4|44227.4|5
1729582330000|2024-10-22 07:32:10|44244.9|44224.9|44237.4|44217.4|44244.9|44224.9|44237.4|44217.4|2
1729582340000|2024-10-22 07:32:20|44234.9|44214.9|44235.8|44215.8|44237.4|44217.4|44234.9|44214.9|5
1729582350000|2024-10-22 07:32:30|44237.4|44217.4|44235.8|44215.8|44237.4|44217.4|44235.8|44215.8|0
1729582360000|2024-10-22 07:32:40|44234.9|44214.9|44218.9|44198.9|44234.9|44214.9|44218.9|44198.9|10
1729582370000|2024-10-22 07:32:50|44216|44196|44207.4|44187.4|44216|44196|44207.4|44187.4|20
1729582380000|2024-10-22 07:33:00|44211.4|44191.4|44210.4|44190.4|44212.9|44192.9|44210.4|44190.4|29
1729582390000|2024-10-22 07:33:10|44211.4|44191.4|44206.4|44186.4|44211.4|44191.4|44206.4|44186.4|7
1729582400000|2024-10-22 07:33:20|44205.4|44185.4|44204.9|44184.9|44206.4|44186.4|44204.9|44184.9|2
1729582410000|2024-10-22 07:33:30|44202.4|44182.4|44201.4|44181.4|44204.9|44184.9|44201.4|44181.4|3
1729582420000|2024-10-22 07:33:40|44200.4|44180.4|44197.4|44177.4|44200.4|44180.4|44195.4|44175.4|3
1729582430000|2024-10-22 07:33:50|44195.4|44175.4|44192.9|44172.9|44197.4|44177.4|44192.9|44172.9|13
1729582440000|2024-10-22 07:34:00|44196.4|44176.4|44199.3|44179.3|44199.3|44179.3|44196.4|44176.4|6
1729582450000|2024-10-22 07:34:10|44198.3|44178.3|44202.4|44182.4|44206.4|44186.4|44198.3|44178.3|15
1729582460000|2024-10-22 07:34:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44198.9|44178.9|6
1729582470000|2024-10-22 07:34:30|44202.9|44182.9|44199.9|44179.9|44202.9|44182.9|44199.9|44179.9|2
1729582480000|2024-10-22 07:34:40|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44197.9|44177.9|2
1729582490000|2024-10-22 07:34:50|44200.4|44180.4|44206.4|44186.4|44207.4|44187.4|44200.4|44180.4|6
1729582500000|2024-10-22 07:35:00|44205.4|44185.4|44201.4|44181.4|44206.4|44186.4|44201.4|44181.4|10
1729582510000|2024-10-22 07:35:10|44202.9|44182.9|44203.9|44183.9|44207.4|44187.4|44200.4|44180.4|4
1729582520000|2024-10-22 07:35:20|44206.4|44186.4|44205.4|44185.4|44206.4|44186.4|44202.9|44182.9|1
1729582530000|2024-10-22 07:35:30|44203.9|44183.9|44203.9|44183.9|44205.4|44185.4|44203.9|44183.9|0
1729582540000|2024-10-22 07:35:40|44202.9|44182.9|44201.4|44181.4|44202.9|44182.9|44201.4|44181.4|1
1729582550000|2024-10-22 07:35:50|44200.4|44180.4|44197.9|44177.9|44200.4|44180.4|44197.9|44177.9|5
1729582560000|2024-10-22 07:36:00|44195.4|44175.4|44198.9|44178.9|44198.9|44178.9|44195.4|44175.4|6
1729582570000|2024-10-22 07:36:10|44200.4|44180.4|44198.9|44178.9|44200.4|44180.4|44198.9|44178.9|1
1729582580000|2024-10-22 07:36:20|44197.9|44177.9|44208.9|44188.9|44210.4|44190.4|44197.9|44177.9|7
1729582590000|2024-10-22 07:36:30|44207.9|44187.9|44205.4|44185.4|44207.9|44187.9|44205.4|44185.4|5
1729582600000|2024-10-22 07:36:40|44202.9|44182.9|44197.9|44177.9|44205.4|44185.4|44197.9|44177.9|13
1729582610000|2024-10-22 07:36:50|44195.4|44175.4|44193.9|44173.9|44197.9|44177.9|44191.4|44171.4|18
1729582620000|2024-10-22 07:37:00|44197.4|44177.4|44198|44178|44198|44178|44197.4|44177.4|2
1729582630000|2024-10-22 07:37:10|44197|44177|44195.5|44175.5|44197|44177|44195.5|44175.5|4
1729582650000|2024-10-22 07:37:30|44193|44173|44193|44173|44193|44173|44193|44173|10
1729582660000|2024-10-22 07:37:40|44193.9|44173.9|44198.9|44178.9|44198.9|44178.9|44193.9|44173.9|5
1729582670000|2024-10-22 07:37:50|44200.5|44180.5|44203|44183|44203|44183|44200.5|44180.5|7
1729582680000|2024-10-22 07:38:00|44205.5|44185.5|44218|44198|44218|44198|44205.5|44185.5|5
1729582690000|2024-10-22 07:38:10|44219.5|44199.5|44220.5|44200.5|44220.5|44200.5|44219.5|44199.5|2
1729582700000|2024-10-22 07:38:20|44221.4|44201.4|44223|44203|44223.9|44203.9|44218.9|44198.9|5
1729582710000|2024-10-22 07:38:30|44223.9|44203.9|44223.9|44203.9|44225.5|44205.5|44223|44203|1
1729582720000|2024-10-22 07:38:40|44223|44203|44225.5|44205.5|44225.5|44205.5|44223|44203|1
1729582730000|2024-10-22 07:38:50|||||||||1
1729582740000|2024-10-22 07:39:00|44223|44203|44228|44208|44228.9|44208.9|44223|44203|1
1729582750000|2024-10-22 07:39:10|44228.9|44208.9|44253|44233|44255.5|44235.5|44228|44208|5
1729582760000|2024-10-22 07:39:20|44255.5|44235.5|44260.5|44240.5|44260.5|44240.5|44255.5|44235.5|4
1729582770000|2024-10-22 07:39:30|44263|44243|44258|44238|44263|44243|44258|44238|8
1729582780000|2024-10-22 07:39:40|44255.5|44235.5|44248.9|44228.9|44255.5|44235.5|44248.9|44228.9|4
1729582800000|2024-10-22 07:40:00|44245.5|44225.5|44243|44223|44245.5|44225.5|44243|44223|1
1729582810000|2024-10-22 07:40:10|44240.5|44220.5|44243.9|44223.9|44243.9|44223.9|44238|44218|1
1729582830000|2024-10-22 07:40:30|44245.5|44225.5|44243.9|44223.9|44245.5|44225.5|44243.9|44223.9|2
1729582840000|2024-10-22 07:40:40|44245.9|44225.9|44240.5|44220.5|44245.9|44225.9|44240.5|44220.5|3
1729582850000|2024-10-22 07:40:50|44241.4|44221.4|44253.9|44233.9|44253.9|44233.9|44241.4|44221.4|1
1729582860000|2024-10-22 07:41:00|44254.9|44234.9|44258.9|44238.9|44258.9|44238.9|44254.9|44234.9|1
1729582870000|2024-10-22 07:41:10|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|44255.5|44235.5|4
1729582880000|2024-10-22 07:41:20|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|3
1729582890000|2024-10-22 07:41:30|44251.4|44231.4|44258.9|44238.9|44258.9|44238.9|44250.5|44230.5|2
1729582900000|2024-10-22 07:41:40|44260.5|44240.5|44264.5|44244.5|44264.5|44244.5|44260.5|44240.5|0
1729582910000|2024-10-22 07:41:50|44268|44248|44263.9|44243.9|44268|44248|44263.9|44243.9|5
1729582920000|2024-10-22 07:42:00|44265.5|44245.5|44265.5|44245.5|44265.5|44245.5|44263|44243|1
1729582930000|2024-10-22 07:42:10|44260.5|44240.5|44255.5|44235.5|44260.5|44240.5|44255.5|44235.5|3
1729582940000|2024-10-22 07:42:20|44254.5|44234.5|44255.5|44235.5|44255.5|44235.5|44253|44233|0
1729582950000|2024-10-22 07:42:30|44256.4|44236.4|44263|44243|44263|44243|44255.5|44235.5|4
1729582960000|2024-10-22 07:42:40|44264.9|44244.9|44263|44243|44268|44248|44263|44243|0
1729582970000|2024-10-22 07:42:50|44263.9|44243.9|44262|44242|44263.9|44243.9|44262|44242|1
1729582980000|2024-10-22 07:43:00|44260.5|44240.5|44260.5|44240.5|44263|44243|44258.9|44238.9|1
1729582990000|2024-10-22 07:43:10|44263|44243|44263.9|44243.9|44263.9|44243.9|44260.5|44240.5|0
1729583000000|2024-10-22 07:43:20|44261.4|44241.4|44258|44238|44261.4|44241.4|44258|44238|2
1729583010000|2024-10-22 07:43:30|44258.9|44238.9|44263|44243|44263|44243|44258.9|44238.9|3
1729583020000|2024-10-22 07:43:40|44263.9|44243.9|44263|44243|44263.9|44243.9|44261.4|44241.4|2
1729583030000|2024-10-22 07:43:50|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|0
1729583040000|2024-10-22 07:44:00|44262|44242|44258.9|44238.9|44262|44242|44258.9|44238.9|1
1729583050000|2024-10-22 07:44:10|44260.5|44240.5|44258|44238|44260.5|44240.5|44258|44238|0
1729583060000|2024-10-22 07:44:20|44258.9|44238.9|44265.5|44245.5|44266.4|44246.4|44258.9|44238.9|3
1729583070000|2024-10-22 07:44:30|44263.9|44243.9|44263|44243|44263.9|44243.9|44263|44243|1
1729583080000|2024-10-22 07:44:40|44263.9|44243.9|44263|44243|44265.5|44245.5|44263|44243|0
1729583090000|2024-10-22 07:44:50|44263.9|44243.9|44260.5|44240.5|44265.5|44245.5|44260.5|44240.5|3
1729583100000|2024-10-22 07:45:00|44263|44243|44260.5|44240.5|44263|44243|44260.5|44240.5|0
1729583110000|2024-10-22 07:45:10|44258|44238|44248|44228|44258|44238|44248|44228|5
1729583120000|2024-10-22 07:45:20|44248.9|44228.9|44240.5|44220.5|44249.5|44229.5|44240.5|44220.5|0
1729583130000|2024-10-22 07:45:30|||||||||4
1729583140000|2024-10-22 07:45:40|44239.5|44219.5|44240.5|44220.5|44240.5|44220.5|44239.5|44219.5|0
1729583150000|2024-10-22 07:45:50|44238|44218|44237|44217|44240.5|44220.5|44235.5|44215.5|0
1729583160000|2024-10-22 07:46:00|44235.5|44215.5|44244|44224|44244|44224|44235.5|44215.5|1
1729583170000|2024-10-22 07:46:10|44244.9|44224.9|44244|44224|44245.9|44225.9|44244|44224|0
1729583180000|2024-10-22 07:46:20|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|44245.5|44225.5|0
1729583200000|2024-10-22 07:46:40|44248|44228|44253|44233|44253|44233|44248|44228|1
1729583210000|2024-10-22 07:46:50|44254|44234|44253|44233|44255.5|44235.5|44253|44233|0
1729583220000|2024-10-22 07:47:00|44254|44234|44250.5|44230.5|44255.5|44235.5|44250.5|44230.5|3
1729583240000|2024-10-22 07:47:20|||||||||2
1729583250000|2024-10-22 07:47:30|44253|44233|44245.5|44225.5|44253|44233|44245.5|44225.5|1
1729583260000|2024-10-22 07:47:40|44240.5|44220.5|44240.5|44220.5|44245.5|44225.5|44240.5|44220.5|0
1729583280000|2024-10-22 07:48:00|44239.5|44219.5|44227|44207|44239.5|44219.5|44227|44207|2
1729583290000|2024-10-22 07:48:10|44225.5|44205.5|44217|44197|44225.5|44205.5|44217|44197|3
1729583300000|2024-10-22 07:48:20|44215.5|44195.5|44212|44192|44217|44197|44212|44192|3
1729583310000|2024-10-22 07:48:30|44211.1|44191.1|44210.5|44190.5|44212|44192|44210.5|44190.5|5
1729583320000|2024-10-22 07:48:40|44207|44187|44207|44187|44207|44187|44207|44187|1
1729583330000|2024-10-22 07:48:50|44202|44182|44202|44182|44202|44182|44202|44182|1
1729583340000|2024-10-22 07:49:00|44199.5|44179.5|44197|44177|44199.5|44179.5|44197|44177|5
1729583350000|2024-10-22 07:49:10|44194.5|44174.5|44194.5|44174.5|44196.1|44176.1|44194.5|44174.5|3
1729583360000|2024-10-22 07:49:20|44192|44172|44192|44172|44194.5|44174.5|44189.5|44169.5|5
1729583370000|2024-10-22 07:49:30|44194.5|44174.5|44197|44177|44197|44177|44192|44172|1
1729583380000|2024-10-22 07:49:40|44196.1|44176.1|44192|44172|44196.1|44176.1|44192|44172|0
1729583390000|2024-10-22 07:49:50|||||||||6
1729583400000|2024-10-22 07:50:00|44188.6|44168.6|44187|44167|44192|44172|44187|44167|7
1729583410000|2024-10-22 07:50:10|44181.1|44161.1|44183.6|44163.6|44183.6|44163.6|44181.1|44161.1|5
1729583420000|2024-10-22 07:50:20|44188.6|44168.6|44182|44162|44188.6|44168.6|44182|44162|3
1729583430000|2024-10-22 07:50:30|44184|44164|44187|44167|44187|44167|44184|44164|1
1729583440000|2024-10-22 07:50:40|44192|44172|44197|44177|44197|44177|44192|44172|1
1729583450000|2024-10-22 07:50:50|44199.5|44179.5|44207|44187|44207|44187|44199.5|44179.5|1
1729583460000|2024-10-22 07:51:00|44208|44188|44209|44189|44210.5|44190.5|44208|44188|3
1729583470000|2024-10-22 07:51:10|44208|44188|44212|44192|44212|44192|44208|44188|0
1729583480000|2024-10-22 07:51:20|44207|44187|44212|44192|44215.5|44195.5|44207|44187|4
1729583490000|2024-10-22 07:51:30|44213|44193|44212|44192|44217|44197|44212|44192|1
1729583500000|2024-10-22 07:51:40|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|3
1729583510000|2024-10-22 07:51:50|44212|44192|44212|44192|44212|44192|44212|44192|0
1729583520000|2024-10-22 07:52:00|44209.5|44189.5|44212|44192|44212|44192|44209.5|44189.5|2
1729583530000|2024-10-22 07:52:10|44209.5|44189.5|44212|44192|44212|44192|44209.5|44189.5|3
1729583540000|2024-10-22 07:52:20|44209.5|44189.5|44212|44192|44212|44192|44209.5|44189.5|0
1729583550000|2024-10-22 07:52:30|44209.5|44189.5|44213.6|44193.6|44213.6|44193.6|44208.6|44188.6|3
1729583560000|2024-10-22 07:52:40|44211.1|44191.1|44208.6|44188.6|44211.1|44191.1|44208.6|44188.6|2
1729583570000|2024-10-22 07:52:50|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|1
1729583580000|2024-10-22 07:53:00|44205.5|44185.5|44203.6|44183.6|44206.6|44186.6|44203.6|44183.6|1
1729583590000|2024-10-22 07:53:10|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|2
1729583600000|2024-10-22 07:53:20|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|1
1729583610000|2024-10-22 07:53:30|44196.1|44176.1|44197|44177|44197|44177|44196.1|44176.1|0
1729583620000|2024-10-22 07:53:40|44198.6|44178.6|44196.1|44176.1|44198.6|44178.6|44196.1|44176.1|0
1729583630000|2024-10-22 07:53:50|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|0
1729583640000|2024-10-22 07:54:00|44192.6|44172.6|44191.1|44171.1|44192.6|44172.6|44191.1|44171.1|1
1729583650000|2024-10-22 07:54:10|44190.1|44170.1|44191.1|44171.1|44191.1|44171.1|44189.5|44169.5|2
1729583660000|2024-10-22 07:54:20|44192|44172|44196.1|44176.1|44196.1|44176.1|44192|44172|4
1729583670000|2024-10-22 07:54:30|44199.1|44179.1|44200.1|44180.1|44200.1|44180.1|44199.1|44179.1|4
1729583680000|2024-10-22 07:54:40|44198.6|44178.6|44201.1|44181.1|44204.5|44184.5|44198.6|44178.6|11
1729583690000|2024-10-22 07:54:50|44200.1|44180.1|44198.6|44178.6|44200.1|44180.1|44198.6|44178.6|4
1729583700000|2024-10-22 07:55:00|44196.6|44176.6|44193.6|44173.6|44196.6|44176.6|44193.6|44173.6|0
1729583710000|2024-10-22 07:55:10|44192.6|44172.6|44191.1|44171.1|44192.6|44172.6|44191.1|44171.1|4
1729583720000|2024-10-22 07:55:20|44190.1|44170.1|44188.6|44168.6|44190.1|44170.1|44188.6|44168.6|1
1729583730000|2024-10-22 07:55:30|||||||||1
1729583740000|2024-10-22 07:55:40|44193.6|44173.6|44198.6|44178.6|44198.6|44178.6|44193.6|44173.6|0
1729583750000|2024-10-22 07:55:50|44201.1|44181.1|44208.6|44188.6|44208.6|44188.6|44201.1|44181.1|0
1729583780000|2024-10-22 07:56:20|44209.6|44189.6|44211.1|44191.1|44211.1|44191.1|44209.6|44189.6|1
1729583790000|2024-10-22 07:56:30|44213|44193|44212.1|44192.1|44213|44193|44212.1|44192.1|3
1729583800000|2024-10-22 07:56:40|44215.5|44195.5|44216.1|44196.1|44217.1|44197.1|44213.6|44193.6|1
1729583810000|2024-10-22 07:56:50|44217.1|44197.1|44218.6|44198.6|44221.1|44201.1|44217.1|44197.1|3
1729583830000|2024-10-22 07:57:10|44217.6|44197.6|44211.1|44191.1|44217.6|44197.6|44211.1|44191.1|1
1729583840000|2024-10-22 07:57:20|44210.1|44190.1|44213.6|44193.6|44213.6|44193.6|44210.1|44190.1|0
1729583850000|2024-10-22 07:57:30|44208.6|44188.6|44213.6|44193.6|44213.6|44193.6|44208.6|44188.6|0
1729583870000|2024-10-22 07:57:50|44212.6|44192.6|44213.6|44193.6|44213.6|44193.6|44211.1|44191.1|0
1729583880000|2024-10-22 07:58:00|44212.1|44192.1|44213.6|44193.6|44213.6|44193.6|44211.1|44191.1|1
1729583890000|2024-10-22 07:58:10|44211.1|44191.1|44212.1|44192.1|44213.6|44193.6|44211.1|44191.1|0
1729583900000|2024-10-22 07:58:20|44212.6|44192.6|44211.1|44191.1|44212.6|44192.6|44211.1|44191.1|2
1729583910000|2024-10-22 07:58:30|44206.1|44186.1|44201.1|44181.1|44206.1|44186.1|44201.1|44181.1|2
1729583920000|2024-10-22 07:58:40|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|0
1729583930000|2024-10-22 07:58:50|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|1
1729583940000|2024-10-22 07:59:00|44193.6|44173.6|44197.1|44177.1|44197.1|44177.1|44183.6|44163.6|16
1729583950000|2024-10-22 07:59:10|44199|44179|44202.1|44182.1|44202.1|44182.1|44199|44179|0
1729583960000|2024-10-22 07:59:20|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|1
1729583970000|2024-10-22 07:59:30|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|44198.6|44178.6|4
1729583980000|2024-10-22 07:59:40|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|44198.6|44178.6|1
1729583990000|2024-10-22 07:59:50|44200.5|44180.5|44211.7|44191.7|44211.7|44191.7|44200.5|44180.5|3
1729584000000|2024-10-22 08:00:00|44208.6|44188.6|44203.6|44183.6|44208.6|44188.6|44203.6|44183.6|2
1729584010000|2024-10-22 08:00:10|44204.6|44184.6|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|9
1729584020000|2024-10-22 08:00:20|44201.1|44181.1|44198.6|44178.6|44201.1|44181.1|44198.6|44178.6|5
1729584030000|2024-10-22 08:00:30|44193.6|44173.6|44188.6|44168.6|44193.6|44173.6|44188.6|44168.6|22
1729584040000|2024-10-22 08:00:40|44191.1|44171.1|44192.6|44172.6|44193.6|44173.6|44191.1|44171.1|6
1729584050000|2024-10-22 08:00:50|44191.7|44171.7|44190.1|44170.1|44191.7|44171.7|44190.1|44170.1|3
1729584060000|2024-10-22 08:01:00|44191.1|44171.1|44186.1|44166.1|44191.1|44171.1|44186.1|44166.1|7
1729584070000|2024-10-22 08:01:10|44183.6|44163.6|44191.7|44171.7|44194.6|44174.6|44182.1|44162.1|17
1729584080000|2024-10-22 08:01:20|44193.6|44173.6|44208.6|44188.6|44208.6|44188.6|44193.6|44173.6|2
1729584090000|2024-10-22 08:01:30|44209.6|44189.6|44211.1|44191.1|44211.1|44191.1|44209.6|44189.6|0
1729584100000|2024-10-22 08:01:40|44208.6|44188.6|44224.6|44204.6|44224.6|44204.6|44208.6|44188.6|3
1729584110000|2024-10-22 08:01:50|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|1
1729584120000|2024-10-22 08:02:00|44226.7|44206.7|44223.6|44203.6|44226.7|44206.7|44223.6|44203.6|3
1729584130000|2024-10-22 08:02:10|44227.1|44207.1|44223.6|44203.6|44228.6|44208.6|44223.6|44203.6|4
1729584140000|2024-10-22 08:02:20|44222.1|44202.1|44206.7|44186.7|44222.1|44202.1|44206.7|44186.7|24
1729584150000|2024-10-22 08:02:30|44203.6|44183.6|44200.1|44180.1|44203.6|44183.6|44200.1|44180.1|2
1729584160000|2024-10-22 08:02:40|44201.1|44181.1|44203.6|44183.6|44203.6|44183.6|44201.1|44181.1|5
1729584170000|2024-10-22 08:02:50|||||||||1
1729584190000|2024-10-22 08:03:10|44208.6|44188.6|44218.6|44198.6|44218.6|44198.6|44208.6|44188.6|6
1729584200000|2024-10-22 08:03:20|44216.7|44196.7|44215.1|44195.1|44216.7|44196.7|44213.6|44193.6|1
1729584210000|2024-10-22 08:03:30|44213.6|44193.6|44213.6|44193.6|44215.1|44195.1|44213.6|44193.6|2
1729584220000|2024-10-22 08:03:40|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|44216.1|44196.1|7
1729584230000|2024-10-22 08:03:50|44218.6|44198.6|44223.6|44203.6|44223.6|44203.6|44218.6|44198.6|2
1729584240000|2024-10-22 08:04:00|44226.1|44206.1|44223.6|44203.6|44228.6|44208.6|44223.6|44203.6|1
1729584260000|2024-10-22 08:04:20|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|5
1729584270000|2024-10-22 08:04:30|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|1
1729584280000|2024-10-22 08:04:40|44232.6|44212.6|44241.1|44221.1|44243.6|44223.6|44232.6|44212.6|7
1729584290000|2024-10-22 08:04:50|44243.6|44223.6|44257.1|44237.1|44257.1|44237.1|44243.6|44223.6|5
1729584300000|2024-10-22 08:05:00|44256.1|44236.1|44258.6|44238.6|44258.6|44238.6|44256.1|44236.1|8
1729584310000|2024-10-22 08:05:10|44256.1|44236.1|44242.1|44222.1|44256.1|44236.1|44242.1|44222.1|2
1729584320000|2024-10-22 08:05:20|44241.1|44221.1|44243.6|44223.6|44243.6|44223.6|44239.6|44219.6|8
1729584330000|2024-10-22 08:05:30|44247.1|44227.1|44249.6|44229.6|44249.6|44229.6|44247.1|44227.1|5
1729584340000|2024-10-22 08:05:40|44250.6|44230.6|44247.1|44227.1|44250.6|44230.6|44247.1|44227.1|2
1729584350000|2024-10-22 08:05:50|44246.1|44226.1|44238.6|44218.6|44246.1|44226.1|44238.6|44218.6|3
1729584360000|2024-10-22 08:06:00|44232.6|44212.6|44207.6|44187.6|44232.6|44212.6|44207.6|44187.6|26
1729584370000|2024-10-22 08:06:10|44206.7|44186.7|44197.7|44177.7|44206.7|44186.7|44197.7|44177.7|6
1729584380000|2024-10-22 08:06:20|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|44196.7|44176.7|5
1729584390000|2024-10-22 08:06:30|44197.7|44177.7|44181.1|44161.1|44197.7|44177.7|44181.1|44161.1|6
1729584400000|2024-10-22 08:06:40|44182.7|44162.7|44182.7|44162.7|44182.7|44162.7|44178.6|44158.6|5
1729584410000|2024-10-22 08:06:50|44181.7|44161.7|44170.2|44150.2|44181.7|44161.7|44166.7|44146.7|13
1729584420000|2024-10-22 08:07:00|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|2
1729584430000|2024-10-22 08:07:10|44167.7|44147.7|44166.7|44146.7|44167.7|44147.7|44166.7|44146.7|3
1729584440000|2024-10-22 08:07:20|44167.7|44147.7|44177.7|44157.7|44177.7|44157.7|44167.7|44147.7|4
1729584450000|2024-10-22 08:07:30|44178.6|44158.6|44182.7|44162.7|44182.7|44162.7|44178.6|44158.6|1
1729584460000|2024-10-22 08:07:40|44183.6|44163.6|44182.7|44162.7|44183.6|44163.6|44182.7|44162.7|0
1729584470000|2024-10-22 08:07:50|44183.6|44163.6|44177.7|44157.7|44183.6|44163.6|44177.7|44157.7|3
1729584480000|2024-10-22 08:08:00|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|44178.6|44158.6|2
1729584490000|2024-10-22 08:08:10|44180.2|44160.2|44178.6|44158.6|44180.2|44160.2|44178.6|44158.6|1
1729584500000|2024-10-22 08:08:20|44177.7|44157.7|44173.6|44153.6|44177.7|44157.7|44173.6|44153.6|2
1729584510000|2024-10-22 08:08:30|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|0
1729584520000|2024-10-22 08:08:40|44172.7|44152.7|44153.6|44133.6|44172.7|44152.7|44152.7|44132.7|53
1729584530000|2024-10-22 08:08:50|44155.2|44135.2|44167.1|44147.1|44167.1|44147.1|44155.2|44135.2|13
1729584540000|2024-10-22 08:09:00|44171.1|44151.1|44172.7|44152.7|44172.7|44152.7|44171.1|44151.1|7
1729584550000|2024-10-22 08:09:10|44171.1|44151.1|44168.6|44148.6|44171.1|44151.1|44168.6|44148.6|2
1729584560000|2024-10-22 08:09:20|44169.6|44149.6|44172.1|44152.1|44172.1|44152.1|44169.6|44149.6|1
1729584570000|2024-10-22 08:09:30|44173.6|44153.6|44173.6|44153.6|44175.2|44155.2|44173.6|44153.6|1
1729584580000|2024-10-22 08:09:40|44175.2|44155.2|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|1
1729584590000|2024-10-22 08:09:50|44171.7|44151.7|44162.7|44142.7|44171.7|44151.7|44162.7|44142.7|9
1729584600000|2024-10-22 08:10:00|44165.2|44145.2|44168.6|44148.6|44168.6|44148.6|44165.2|44145.2|1
1729584610000|2024-10-22 08:10:10|44167.7|44147.7|44168.6|44148.6|44168.6|44148.6|44167.7|44147.7|1
1729584620000|2024-10-22 08:10:20|44166.7|44146.7|44170.2|44150.2|44170.2|44150.2|44166.7|44146.7|2
1729584630000|2024-10-22 08:10:30|44171.1|44151.1|44172.1|44152.1|44172.1|44152.1|44169.6|44149.6|2
1729584640000|2024-10-22 08:10:40|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|44168.6|44148.6|3
1729584650000|2024-10-22 08:10:50|44162.7|44142.7|44159.6|44139.6|44162.7|44142.7|44159.6|44139.6|10
1729584660000|2024-10-22 08:11:00|44157.7|44137.7|44152.7|44132.7|44157.7|44137.7|44152.7|44132.7|3
1729584670000|2024-10-22 08:11:10|44150.2|44130.2|44156.1|44136.1|44156.1|44136.1|44148.6|44128.6|4
1729584680000|2024-10-22 08:11:20|44160.6|44140.6|44163.6|44143.6|44163.6|44143.6|44160.6|44140.6|8
1729584690000|2024-10-22 08:11:30|44158.6|44138.6|44162.1|44142.1|44162.1|44142.1|44158.6|44138.6|1
1729584700000|2024-10-22 08:11:40|44163.6|44143.6|44162.7|44142.7|44163.6|44143.6|44158.6|44138.6|0
1729584720000|2024-10-22 08:12:00|44161.7|44141.7|44156.7|44136.7|44161.7|44141.7|44155.2|44135.2|3
1729584730000|2024-10-22 08:12:10|44157.7|44137.7|44162.7|44142.7|44162.7|44142.7|44156.7|44136.7|4
1729584740000|2024-10-22 08:12:20|44161.7|44141.7|44158.6|44138.6|44161.7|44141.7|44154.6|44134.6|1
1729584750000|2024-10-22 08:12:30|44157.1|44137.1|44158.6|44138.6|44158.6|44138.6|44157.1|44137.1|0
1729584760000|2024-10-22 08:12:40|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|44163.6|44143.6|1
1729584770000|2024-10-22 08:12:50|44166.1|44146.1|44174.6|44154.6|44174.6|44154.6|44166.1|44146.1|1
1729584780000|2024-10-22 08:13:00|44173.6|44153.6|44173.6|44153.6|44173.6|44153.6|44172.1|44152.1|0
1729584790000|2024-10-22 08:13:10|44171.1|44151.1|44168.6|44148.6|44171.1|44151.1|44168.6|44148.6|0
1729584800000|2024-10-22 08:13:20|44167.7|44147.7|44163.6|44143.6|44167.7|44147.7|44163.6|44143.6|1
1729584810000|2024-10-22 08:13:30|44161.7|44141.7|44163.6|44143.6|44163.6|44143.6|44158.6|44138.6|0
1729584820000|2024-10-22 08:13:40|44162.7|44142.7|44158.6|44138.6|44162.7|44142.7|44157.7|44137.7|2
1729584830000|2024-10-22 08:13:50|44156.7|44136.7|44153.6|44133.6|44158.6|44138.6|44153.6|44133.6|0
1729584840000|2024-10-22 08:14:00|44156.1|44136.1|44157.1|44137.1|44158.6|44138.6|44156.1|44136.1|3
1729584850000|2024-10-22 08:14:10|44157.7|44137.7|44158.6|44138.6|44158.6|44138.6|44153.6|44133.6|7
1729584860000|2024-10-22 08:14:20|44157.7|44137.7|44153.6|44133.6|44157.7|44137.7|44153.6|44133.6|1
1729584870000|2024-10-22 08:14:30|44158.6|44138.6|44170.6|44150.6|44170.6|44150.6|44158.6|44138.6|0
1729584880000|2024-10-22 08:14:40|44173.1|44153.1|44174.1|44154.1|44174.1|44154.1|44173.1|44153.1|0
1729584890000|2024-10-22 08:14:50|44177.1|44157.1|44188.7|44168.7|44188.7|44168.7|44177.1|44157.1|14
1729584900000|2024-10-22 08:15:00|44191.2|44171.2|44193.7|44173.7|44193.7|44173.7|44188.7|44168.7|7
1729584910000|2024-10-22 08:15:10|44197.1|44177.1|44198.7|44178.7|44198.7|44178.7|44197.1|44177.1|1
1729584920000|2024-10-22 08:15:20|44199.6|44179.6|44201.2|44181.2|44201.2|44181.2|44199.6|44179.6|0
1729584930000|2024-10-22 08:15:30|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|1
1729584940000|2024-10-22 08:15:40|44199.6|44179.6|44203.7|44183.7|44203.7|44183.7|44199.6|44179.6|3
1729584950000|2024-10-22 08:15:50|44196.7|44176.7|44195.2|44175.2|44196.7|44176.7|44191.7|44171.7|8
1729584960000|2024-10-22 08:16:00|44193.2|44173.2|44188.7|44168.7|44193.2|44173.2|44188.7|44168.7|0
1729584970000|2024-10-22 08:16:10|44187.7|44167.7|44183.7|44163.7|44188.7|44168.7|44182.7|44162.7|1
1729584980000|2024-10-22 08:16:20|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|1
1729584990000|2024-10-22 08:16:30|44183.7|44163.7|44186.2|44166.2|44186.2|44166.2|44183.7|44163.7|0
1729585000000|2024-10-22 08:16:40|44187.7|44167.7|44187.7|44167.7|44187.7|44167.7|44187.7|44167.7|1
1729585010000|2024-10-22 08:16:50|44188.7|44168.7|44192.1|44172.1|44192.1|44172.1|44188.7|44168.7|3
1729585020000|2024-10-22 08:17:00|44191.2|44171.2|44192.1|44172.1|44192.1|44172.1|44191.2|44171.2|0
1729585030000|2024-10-22 08:17:10|44191.2|44171.2|44187.1|44167.1|44191.2|44171.2|44187.1|44167.1|0
1729585050000|2024-10-22 08:17:30|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|1
1729585060000|2024-10-22 08:17:40|44185.2|44165.2|44187.1|44167.1|44187.1|44167.1|44183.7|44163.7|2
1729585070000|2024-10-22 08:17:50|44188.1|44168.1|44189.6|44169.6|44189.6|44169.6|44188.1|44168.1|0
1729585080000|2024-10-22 08:18:00|44190.6|44170.6|44196.2|44176.2|44196.2|44176.2|44190.6|44170.6|0
1729585090000|2024-10-22 08:18:10|44197.7|44177.7|44198.7|44178.7|44202.1|44182.1|44197.7|44177.7|3
1729585110000|2024-10-22 08:18:30|44201.2|44181.2|44200.2|44180.2|44201.2|44181.2|44200.2|44180.2|0
1729585120000|2024-10-22 08:18:40|44198.7|44178.7|44201.2|44181.2|44201.2|44181.2|44198.7|44178.7|1
1729585130000|2024-10-22 08:18:50|44202.1|44182.1|44218.7|44198.7|44218.7|44198.7|44202.1|44182.1|2
1729585140000|2024-10-22 08:19:00|44217.1|44197.1|44218.7|44198.7|44218.7|44198.7|44216.2|44196.2|1
1729585150000|2024-10-22 08:19:10|44216.2|44196.2|44214.6|44194.6|44218.7|44198.7|44213.7|44193.7|0
1729585160000|2024-10-22 08:19:20|44217.1|44197.1|44217.1|44197.1|44218.7|44198.7|44217.1|44197.1|0
1729585170000|2024-10-22 08:19:30|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|1
1729585180000|2024-10-22 08:19:40|||||||||1
1729585190000|2024-10-22 08:19:50|||||||||3
1729585200000|2024-10-22 08:20:00|44213.7|44193.7|44205.2|44185.2|44213.7|44193.7|44205.2|44185.2|3
1729585210000|2024-10-22 08:20:10|44203.7|44183.7|44197.1|44177.1|44203.7|44183.7|44196.2|44176.2|0
1729585220000|2024-10-22 08:20:20|44198.7|44178.7|44196.2|44176.2|44198.7|44178.7|44196.2|44176.2|2
1729585230000|2024-10-22 08:20:30|44195.2|44175.2|44181.2|44161.2|44195.2|44175.2|44178.7|44158.7|4
1729585240000|2024-10-22 08:20:40|44178.7|44158.7|44178.7|44158.7|44181.2|44161.2|44176.2|44156.2|1
1729585250000|2024-10-22 08:20:50|44177.7|44157.7|44178.7|44158.7|44181.2|44161.2|44176.2|44156.2|1
1729585260000|2024-10-22 08:21:00|44177.7|44157.7|44172.1|44152.1|44177.7|44157.7|44172.1|44152.1|3
1729585270000|2024-10-22 08:21:10|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|0
1729585280000|2024-10-22 08:21:20|44172.1|44152.1|44173.7|44153.7|44174.6|44154.6|44172.1|44152.1|2
1729585290000|2024-10-22 08:21:30|44176.2|44156.2|44182.1|44162.1|44182.1|44162.1|44176.2|44156.2|6
1729585300000|2024-10-22 08:21:40|44183.7|44163.7|44170.8|44150.8|44183.7|44163.7|44170.8|44150.8|3
1729585310000|2024-10-22 08:21:50|44171.7|44151.7|44169.2|44149.2|44171.7|44151.7|44169.2|44149.2|1
1729585320000|2024-10-22 08:22:00|44170.2|44150.2|44164.2|44144.2|44170.8|44150.8|44164.2|44144.2|5
1729585330000|2024-10-22 08:22:10|44165.2|44145.2|44157.7|44137.7|44166.7|44146.7|44156.7|44136.7|9
1729585340000|2024-10-22 08:22:20|44156.7|44136.7|44157.7|44137.7|44157.7|44137.7|44156.7|44136.7|0
1729585350000|2024-10-22 08:22:30|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1729585360000|2024-10-22 08:22:40|44157.7|44137.7|44159.8|44139.8|44165.2|44145.2|44157.7|44137.7|1
1729585370000|2024-10-22 08:22:50|44160.8|44140.8|44157.7|44137.7|44160.8|44140.8|44156.7|44136.7|0
1729585380000|2024-10-22 08:23:00|44156.7|44136.7|44157.7|44137.7|44157.7|44137.7|44156.7|44136.7|1
1729585390000|2024-10-22 08:23:10|44159.2|44139.2|44145.2|44125.2|44159.2|44139.2|44145.2|44125.2|10
1729585400000|2024-10-22 08:23:20|44144.2|44124.2|44142.7|44122.7|44144.2|44124.2|44140.8|44120.8|6
1729585410000|2024-10-22 08:23:30|44144.2|44124.2|44147.7|44127.7|44148.7|44128.7|44144.2|44124.2|11
1729585420000|2024-10-22 08:23:40|44153.3|44133.3|44161.7|44141.7|44163.3|44143.3|44153.3|44133.3|2
1729585430000|2024-10-22 08:23:50|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44158.3|44138.3|0
1729585440000|2024-10-22 08:24:00|44159.8|44139.8|44158.3|44138.3|44163.3|44143.3|44158.3|44138.3|1
1729585450000|2024-10-22 08:24:10|44159.2|44139.2|44158.3|44138.3|44163.3|44143.3|44158.3|44138.3|1
1729585460000|2024-10-22 08:24:20|44160.8|44140.8|44165.8|44145.8|44165.8|44145.8|44160.8|44140.8|7
1729585470000|2024-10-22 08:24:30|44164.2|44144.2|44163.3|44143.3|44164.2|44144.2|44163.3|44143.3|5
1729585480000|2024-10-22 08:24:40|44164.8|44144.8|44163.3|44143.3|44164.8|44144.8|44163.3|44143.3|1
1729585490000|2024-10-22 08:24:50|44165.8|44145.8|44175.2|44155.2|44176.8|44156.8|44165.8|44145.8|8
1729585500000|2024-10-22 08:25:00|44173.7|44153.7|44165.8|44145.8|44173.7|44153.7|44165.8|44145.8|8
1729585510000|2024-10-22 08:25:10|44164.8|44144.8|44156.3|44136.3|44164.8|44144.8|44156.3|44136.3|0
1729585520000|2024-10-22 08:25:20|44158.8|44138.8|44149.8|44129.8|44158.8|44138.8|44149.8|44129.8|1
1729585530000|2024-10-22 08:25:30|44148.8|44128.8|44152.3|44132.3|44152.3|44132.3|44147.3|44127.3|2
1729585540000|2024-10-22 08:25:40|44153.3|44133.3|44154.8|44134.8|44154.8|44134.8|44149.8|44129.8|0
1729585550000|2024-10-22 08:25:50|44149.8|44129.8|44144.8|44124.8|44149.8|44129.8|44144.8|44124.8|0
1729585560000|2024-10-22 08:26:00|||||||||2
1729585570000|2024-10-22 08:26:10|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|44148.9|44128.9|1
1729585580000|2024-10-22 08:26:20|44149.8|44129.8|44150.8|44130.8|44150.8|44130.8|44149.8|44129.8|0
1729585590000|2024-10-22 08:26:30|44151.8|44131.8|44156.4|44136.4|44157.3|44137.3|44151.8|44131.8|2
1729585600000|2024-10-22 08:26:40|44165.2|44145.2|44175.2|44155.2|44175.2|44155.2|44165.2|44145.2|31
1729585610000|2024-10-22 08:26:50|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|2
1729585620000|2024-10-22 08:27:00|44174.3|44154.3|44170.8|44150.8|44174.3|44154.3|44170.8|44150.8|10
1729585630000|2024-10-22 08:27:10|44165.2|44145.2|44157.7|44137.7|44165.2|44145.2|44157.7|44137.7|3
1729634410000|2024-10-22 22:00:10|44172.6|44152.6|44170.1|44150.1|44172.6|44152.6|44170.1|44150.1|0
1729634420000|2024-10-22 22:00:20|44167.6|44147.6|44151.7|44131.7|44167.6|44147.6|44151.7|44131.7|10
1729634430000|2024-10-22 22:00:30|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|10
1729634440000|2024-10-22 22:00:40|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|7
1729634470000|2024-10-22 22:01:10|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|3
1729634500000|2024-10-22 22:01:40|44142.6|44122.6|44145.1|44125.1|44145.1|44125.1|44142.6|44122.6|0
1729634510000|2024-10-22 22:01:50|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|3
1729634520000|2024-10-22 22:02:00|44148.6|44128.6|44150.1|44130.1|44150.1|44130.1|44148.6|44128.6|0
1729634550000|2024-10-22 22:02:30|44148.6|44128.6|44147.6|44127.6|44148.6|44128.6|44147.6|44127.6|4
1729634560000|2024-10-22 22:02:40|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|5
1729634590000|2024-10-22 22:03:10|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|0
1729634610000|2024-10-22 22:03:30|44148.6|44128.6|44147.7|44127.7|44148.6|44128.6|44147.7|44127.7|2
1729634650000|2024-10-22 22:04:10|44145.2|44125.2|44142.7|44122.7|44145.2|44125.2|44142.7|44122.7|0
1729634700000|2024-10-22 22:05:00|44141.7|44121.7|44140.2|44120.2|44141.7|44121.7|44140.2|44120.2|1
1729634740000|2024-10-22 22:05:40|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|0
1729634800000|2024-10-22 22:06:40|||||||||3
1729634820000|2024-10-22 22:07:00|44136.1|44116.1|44138.6|44118.6|44138.6|44118.6|44136.1|44116.1|1
1729634830000|2024-10-22 22:07:10|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|0
1729634840000|2024-10-22 22:07:20|44137.7|44117.7|44138.6|44118.6|44138.6|44118.6|44137.7|44117.7|4
1729634880000|2024-10-22 22:08:00|44137.7|44117.7|44136.1|44116.1|44137.7|44117.7|44136.1|44116.1|8
1729634890000|2024-10-22 22:08:10|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|0
1729634900000|2024-10-22 22:08:20|44136.1|44116.1|44132.1|44112.1|44136.1|44116.1|44132.1|44112.1|1
1729634910000|2024-10-22 22:08:30|44133.6|44113.6|44136.1|44116.1|44136.1|44116.1|44133.6|44113.6|2
1729634920000|2024-10-22 22:08:40|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|2
1729634930000|2024-10-22 22:08:50|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|44139.6|44119.6|0
1729634940000|2024-10-22 22:09:00|44141.1|44121.1|44148|44128|44148|44128|44141.1|44121.1|5
1729634950000|2024-10-22 22:09:10|44147.1|44127.1|44147.1|44127.1|44149|44129|44147.1|44127.1|2
1729634960000|2024-10-22 22:09:20|44148.6|44128.6|44147.1|44127.1|44148.6|44128.6|44147.1|44127.1|0
1729635010000|2024-10-22 22:10:10|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|0
1729635020000|2024-10-22 22:10:20|44149.6|44129.6|44156.1|44136.1|44156.1|44136.1|44149.6|44129.6|2
1729635030000|2024-10-22 22:10:30|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|0
1729635050000|2024-10-22 22:10:50|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|0
1729635060000|2024-10-22 22:11:00|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|0
1729635110000|2024-10-22 22:11:50|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|1
1729635120000|2024-10-22 22:12:00|44163|44143|44159.6|44139.6|44163|44143|44159.6|44139.6|6
1729635140000|2024-10-22 22:12:20|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|0
1729635180000|2024-10-22 22:13:00|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|0
1729635210000|2024-10-22 22:13:30|44151.1|44131.1|44148.6|44128.6|44151.1|44131.1|44148.6|44128.6|0
1729635220000|2024-10-22 22:13:40|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|0
1729635240000|2024-10-22 22:14:00|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|0
1729635270000|2024-10-22 22:14:30|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|0
1729635290000|2024-10-22 22:14:50|44142.7|44122.7|44146.1|44126.1|44146.1|44126.1|44142.7|44122.7|4
1729635320000|2024-10-22 22:15:20|44145.2|44125.2|44146.1|44126.1|44146.1|44126.1|44145.2|44125.2|1
1729635340000|2024-10-22 22:15:40|||||||||3
1729635350000|2024-10-22 22:15:50|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|44144.6|44124.6|1
1729635360000|2024-10-22 22:16:00|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|2
1729635370000|2024-10-22 22:16:10|44146.2|44126.2|44147.1|44127.1|44147.1|44127.1|44146.2|44126.2|1
1729635380000|2024-10-22 22:16:20|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44147.7|44127.7|1
1729635400000|2024-10-22 22:16:40|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|44149.6|44129.6|0
1729635420000|2024-10-22 22:17:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|0
1729635440000|2024-10-22 22:17:20|||||||||1
1729635460000|2024-10-22 22:17:40|44148.7|44128.7|44148.7|44128.7|44149.6|44129.6|44148.7|44128.7|1
1729635470000|2024-10-22 22:17:50|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|0
1729635480000|2024-10-22 22:18:00|44146.2|44126.2|44147.1|44127.1|44147.1|44127.1|44146.2|44126.2|0
1729635530000|2024-10-22 22:18:50|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|0
1729635550000|2024-10-22 22:19:10|44146.2|44126.2|44145.2|44125.2|44146.2|44126.2|44145.2|44125.2|0
1729635560000|2024-10-22 22:19:20|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|0
1729635580000|2024-10-22 22:19:40|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|44147.1|44127.1|1
1729635610000|2024-10-22 22:20:10|||||||||2
1729635680000|2024-10-22 22:21:20|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|0
1729635720000|2024-10-22 22:22:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|0
1729635810000|2024-10-22 22:23:30|44149.6|44129.6|44148.7|44128.7|44149.6|44129.6|44148.7|44128.7|3
1729635820000|2024-10-22 22:23:40|44149.6|44129.6|44151.2|44131.2|44151.2|44131.2|44149.6|44129.6|0
1729635830000|2024-10-22 22:23:50|44150.2|44130.2|44151.2|44131.2|44151.2|44131.2|44150.2|44130.2|0
1729635870000|2024-10-22 22:24:30|||||||||2
1729635910000|2024-10-22 22:25:10|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|1
1729635970000|2024-10-22 22:26:10|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44152.1|44132.1|1
1729636000000|2024-10-22 22:26:40|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|3
1729636030000|2024-10-22 22:27:10|44153.7|44133.7|44153.7|44133.7|44154.6|44134.6|44153.7|44133.7|0
1729636050000|2024-10-22 22:27:30|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|0
1729636080000|2024-10-22 22:28:00|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|44151.2|44131.2|0
1729636140000|2024-10-22 22:29:00|44152.7|44132.7|44152.7|44132.7|44153.7|44133.7|44152.7|44132.7|4
1729636150000|2024-10-22 22:29:10|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|44153.7|44133.7|0
1729636210000|2024-10-22 22:30:10|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|0
1729636230000|2024-10-22 22:30:30|44152.8|44132.8|44156.2|44136.2|44156.2|44136.2|44152.8|44132.8|1
1729636260000|2024-10-22 22:31:00|44154.7|44134.7|44153.7|44133.7|44154.7|44134.7|44153.7|44133.7|1
1729636290000|2024-10-22 22:31:30|44152.8|44132.8|44153.7|44133.7|44153.7|44133.7|44152.8|44132.8|0
1729636300000|2024-10-22 22:31:40|44154.7|44134.7|44156.2|44136.2|44156.2|44136.2|44154.7|44134.7|0
1729636400000|2024-10-22 22:33:20|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|1
1729636470000|2024-10-22 22:34:30|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44157.8|44137.8|0
1729636490000|2024-10-22 22:34:50|44157.8|44137.8|44158.7|44138.7|44158.7|44138.7|44157.8|44137.8|0
1729636500000|2024-10-22 22:35:00|||||||||1
1729636530000|2024-10-22 22:35:30|||||||||1
1729636640000|2024-10-22 22:37:20|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|4
1729636760000|2024-10-22 22:39:20|44159.7|44139.7|44158.7|44138.7|44159.7|44139.7|44158.7|44138.7|2
1729636890000|2024-10-22 22:41:30|||||||||2
1729636910000|2024-10-22 22:41:50|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|0
1729636920000|2024-10-22 22:42:00|44156.8|44136.8|44156.8|44136.8|44157.8|44137.8|44156.8|44136.8|3
1729636950000|2024-10-22 22:42:30|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|0
1729636960000|2024-10-22 22:42:40|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|44158.7|44138.7|1
1729637000000|2024-10-22 22:43:20|44157.8|44137.8|44158.7|44138.7|44158.7|44138.7|44157.2|44137.2|2
1729637010000|2024-10-22 22:43:30|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|1
1729637020000|2024-10-22 22:43:40|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|0
1729637070000|2024-10-22 22:44:30|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|0
1729637120000|2024-10-22 22:45:20|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44158.8|44138.8|3
1729637130000|2024-10-22 22:45:30|44158.8|44138.8|44159.7|44139.7|44159.7|44139.7|44158.8|44138.8|0
1729637140000|2024-10-22 22:45:40|44158.8|44138.8|44159.7|44139.7|44159.7|44139.7|44158.8|44138.8|0
1729637150000|2024-10-22 22:45:50|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|0
1729637160000|2024-10-22 22:46:00|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|0
1729637170000|2024-10-22 22:46:10|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|0
1729637340000|2024-10-22 22:49:00|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|1
1729637400000|2024-10-22 22:50:00|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|1
1729637510000|2024-10-22 22:51:50|44153.8|44133.8|44153.8|44133.8|44153.8|44133.8|44153.8|44133.8|1
1729637530000|2024-10-22 22:52:10|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|2
1729637550000|2024-10-22 22:52:30|||||||||1
1729637650000|2024-10-22 22:54:10|44153.8|44133.8|44152.2|44132.2|44153.8|44133.8|44152.2|44132.2|1
1729637690000|2024-10-22 22:54:50|44153.2|44133.2|44154.7|44134.7|44154.7|44134.7|44153.2|44133.2|0
1729637720000|2024-10-22 22:55:20|||||||||2
1729637820000|2024-10-22 22:57:00|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|0
1729637870000|2024-10-22 22:57:50|||||||||1
1729638000000|2024-10-22 23:00:00|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|44156.3|44136.3|5
1729638010000|2024-10-22 23:00:10|||||||||1
1729638070000|2024-10-22 23:01:10|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|0
1729638080000|2024-10-22 23:01:20|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|1
1729638140000|2024-10-22 23:02:20|||||||||1
1729638160000|2024-10-22 23:02:40|44159.8|44139.8|44158.2|44138.2|44160.7|44140.7|44158.2|44138.2|3
1729638170000|2024-10-22 23:02:50|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|1
1729638180000|2024-10-22 23:03:00|44158.2|44138.2|44159.2|44139.2|44159.2|44139.2|44158.2|44138.2|0
1729638220000|2024-10-22 23:03:40|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|0
1729638260000|2024-10-22 23:04:20|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|4
1729638290000|2024-10-22 23:04:50|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|0
1729638300000|2024-10-22 23:05:00|44160.7|44140.7|44160.7|44140.7|44163.2|44143.2|44160.7|44140.7|2
1729638350000|2024-10-22 23:05:50|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|3
1729638380000|2024-10-22 23:06:20|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|1
1729638410000|2024-10-22 23:06:50|44163.8|44143.8|44164.8|44144.8|44164.8|44144.8|44163.8|44143.8|1
1729638420000|2024-10-22 23:07:00|||||||||5
1729638450000|2024-10-22 23:07:30|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|1
1729638460000|2024-10-22 23:07:40|44161.3|44141.3|44161.3|44141.3|44161.3|44141.3|44161.3|44141.3|0
1729638470000|2024-10-22 23:07:50|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|0
1729638520000|2024-10-22 23:08:40|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44163.8|44143.8|1
1729638530000|2024-10-22 23:08:50|44163.8|44143.8|44161.3|44141.3|44163.8|44143.8|44161.3|44141.3|0
1729638570000|2024-10-22 23:09:30|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|2
1729638590000|2024-10-22 23:09:50|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|0
1729638660000|2024-10-22 23:11:00|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|0
1729638670000|2024-10-22 23:11:10|||||||||2
1729638680000|2024-10-22 23:11:20|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|3
1729638690000|2024-10-22 23:11:30|||||||||1
1729638710000|2024-10-22 23:11:50|44168.9|44148.9|44167.9|44147.9|44168.9|44148.9|44167.9|44147.9|0
1729638750000|2024-10-22 23:12:30|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|0
1729638770000|2024-10-22 23:12:50|44167.9|44147.9|44168.9|44148.9|44168.9|44148.9|44167.9|44147.9|0
1729638780000|2024-10-22 23:13:00|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|0
1729638880000|2024-10-22 23:14:40|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|3
1729638900000|2024-10-22 23:15:00|44169.8|44149.8|44168.9|44148.9|44169.8|44149.8|44168.9|44148.9|0
1729638920000|2024-10-22 23:15:20|44170.4|44150.4|44168.9|44148.9|44170.4|44150.4|44168.9|44148.9|1
1729638940000|2024-10-22 23:15:40|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|5
1729638950000|2024-10-22 23:15:50|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|44171.4|44151.4|0
1729638960000|2024-10-22 23:16:00|44171.4|44151.4|44172.3|44152.3|44172.3|44152.3|44171.4|44151.4|0
1729639010000|2024-10-22 23:16:50|44173.3|44153.3|44172.3|44152.3|44173.3|44153.3|44172.3|44152.3|2
1729639020000|2024-10-22 23:17:00|44171.4|44151.4|44172.3|44152.3|44172.3|44152.3|44171.4|44151.4|1
1729639080000|2024-10-22 23:18:00|44173.3|44153.3|44172.3|44152.3|44173.3|44153.3|44172.3|44152.3|1
1729639090000|2024-10-22 23:18:10|||||||||3
1729639140000|2024-10-22 23:19:00|||||||||2
1729639200000|2024-10-22 23:20:00|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|1
1729639240000|2024-10-22 23:20:40|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|4
1729639290000|2024-10-22 23:21:30|||||||||1
1729639350000|2024-10-22 23:22:30|||||||||2
1729639470000|2024-10-22 23:24:30|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|0
1729639510000|2024-10-22 23:25:10|44171.4|44151.4|44172.4|44152.4|44172.4|44152.4|44171.4|44151.4|0
1729639590000|2024-10-22 23:26:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|1
1729639610000|2024-10-22 23:26:50|||||||||1
1729639820000|2024-10-22 23:30:20|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|0
1729639840000|2024-10-22 23:30:40|44168|44148|44168.9|44148.9|44168.9|44148.9|44168|44148|1
1729639850000|2024-10-22 23:30:50|44169.9|44149.9|44169.9|44149.9|44169.9|44149.9|44169.9|44149.9|0
1729639870000|2024-10-22 23:31:10|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|1
1729639880000|2024-10-22 23:31:20|44169.9|44149.9|44169.9|44149.9|44171.4|44151.4|44169.9|44149.9|6
1729639890000|2024-10-22 23:31:30|44171.4|44151.4|44169.9|44149.9|44171.4|44151.4|44169.9|44149.9|0
1729639930000|2024-10-22 23:32:10|44168.9|44148.9|44173|44153|44173|44153|44168.9|44148.9|1
1729639960000|2024-10-22 23:32:40|44172|44152|44173|44153|44173|44153|44172|44152|0
1729639970000|2024-10-22 23:32:50|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|2
1729640000000|2024-10-22 23:33:20|44168|44148|44168.9|44148.9|44168.9|44148.9|44168|44148|0
1729640020000|2024-10-22 23:33:40|44168|44148|44168.9|44148.9|44168.9|44148.9|44168|44148|0
1729640030000|2024-10-22 23:33:50|44169.9|44149.9|44171.4|44151.4|44171.4|44151.4|44169.9|44149.9|0
1729640050000|2024-10-22 23:34:10|44173|44153|44173|44153|44173|44153|44173|44153|1
1729640070000|2024-10-22 23:34:30|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|44171.4|44151.4|1
1729640100000|2024-10-22 23:35:00|44169.9|44149.9|44168.9|44148.9|44169.9|44149.9|44168.9|44148.9|3
1729640120000|2024-10-22 23:35:20|44168|44148|44168|44148|44168|44148|44168|44148|1
1729640190000|2024-10-22 23:36:30|||||||||1
1729640200000|2024-10-22 23:36:40|||||||||1
1729640220000|2024-10-22 23:37:00|||||||||1
1729640320000|2024-10-22 23:38:40|44172|44152|44172|44152|44172|44152|44172|44152|3
1729640340000|2024-10-22 23:39:00|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|44172.1|44152.1|0
1729640370000|2024-10-22 23:39:30|44169|44149|44173|44153|44173|44153|44169|44149|1
1729640390000|2024-10-22 23:39:50|||||||||1
1729640410000|2024-10-22 23:40:10|||||||||1
1729640430000|2024-10-22 23:40:30|44174|44154|44174|44154|44174|44154|44174|44154|1
1729640440000|2024-10-22 23:40:40|44174.9|44154.9|44174.9|44154.9|44174.9|44154.9|44174.9|44154.9|2
1729640450000|2024-10-22 23:40:50|44174|44154|44174|44154|44174|44154|44174|44154|1
1729640460000|2024-10-22 23:41:00|||||||||1
1729640480000|2024-10-22 23:41:20|44173|44153|44173|44153|44173|44153|44173|44153|0
1729640490000|2024-10-22 23:41:30|||||||||1
1729640540000|2024-10-22 23:42:20|||||||||4
1729640590000|2024-10-22 23:43:10|44171.5|44151.5|44173|44153|44173|44153|44171.5|44151.5|1
1729640660000|2024-10-22 23:44:20|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|2
1729640670000|2024-10-22 23:44:30|44169.9|44149.9|44169.9|44149.9|44169.9|44149.9|44169.9|44149.9|1
1729640690000|2024-10-22 23:44:50|44169|44149|44169|44149|44169|44149|44169|44149|1
1729640700000|2024-10-22 23:45:00|||||||||1
1729640710000|2024-10-22 23:45:10|44169.9|44149.9|44171.5|44151.5|44171.5|44151.5|44169.9|44149.9|0
1729640720000|2024-10-22 23:45:20|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|0
1729640730000|2024-10-22 23:45:30|44171.5|44151.5|44170.5|44150.5|44171.5|44151.5|44170.5|44150.5|0
1729640740000|2024-10-22 23:45:40|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1729640760000|2024-10-22 23:46:00|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|0
1729640770000|2024-10-22 23:46:10|44169|44149|44169|44149|44169|44149|44169|44149|0
1729640780000|2024-10-22 23:46:20|44168|44148|44168|44148|44168|44148|44168|44148|0
1729640790000|2024-10-22 23:46:30|44164.9|44144.9|44162.1|44142.1|44164.9|44144.9|44162.1|44142.1|11
1729640800000|2024-10-22 23:46:40|44159|44139|44151.1|44131.1|44159|44139|44151.1|44131.1|24
1729640810000|2024-10-22 23:46:50|44152.1|44132.1|44151.1|44131.1|44152.1|44132.1|44151.1|44131.1|0
1729640820000|2024-10-22 23:47:00|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|2
1729640860000|2024-10-22 23:47:40|44153|44133|44153|44133|44153|44133|44153|44133|2
1729640890000|2024-10-22 23:48:10|44152.4|44132.4|44151.5|44131.5|44152.4|44132.4|44151.5|44131.5|1
1729640930000|2024-10-22 23:48:50|44152.4|44132.4|44151.5|44131.5|44152.4|44132.4|44151.5|44131.5|0
1729640940000|2024-10-22 23:49:00|44152.4|44132.4|44151.5|44131.5|44152.4|44132.4|44151.5|44131.5|0
1729640960000|2024-10-22 23:49:20|||||||||2
1729640990000|2024-10-22 23:49:50|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|2
1729641000000|2024-10-22 23:50:00|44149|44129|44149|44129|44149|44129|44149|44129|0
1729641050000|2024-10-22 23:50:50|44146.5|44126.5|44147.4|44127.4|44147.4|44127.4|44146.5|44126.5|1
1729641060000|2024-10-22 23:51:00|44149|44129|44146.5|44126.5|44149|44129|44146.5|44126.5|1
1729641070000|2024-10-22 23:51:10|44147.4|44127.4|44149|44129|44149|44129|44147.4|44127.4|0
1729641090000|2024-10-22 23:51:30|||||||||1
1729641240000|2024-10-22 23:54:00|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|5
1729641250000|2024-10-22 23:54:10|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|0
1729641270000|2024-10-22 23:54:30|44156.5|44136.5|44166.5|44146.5|44166.5|44146.5|44156.5|44136.5|13
1729641280000|2024-10-22 23:54:40|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|1
1729641290000|2024-10-22 23:54:50|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|10
1729641300000|2024-10-22 23:55:00|44165.6|44145.6|44166.5|44146.5|44166.5|44146.5|44165.6|44145.6|0
1729641310000|2024-10-22 23:55:10|44165.6|44145.6|44165.6|44145.6|44166.5|44146.5|44165.6|44145.6|0
1729641320000|2024-10-22 23:55:20|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|1
1729641330000|2024-10-22 23:55:30|44169.6|44149.6|44169.6|44149.6|44170.6|44150.6|44169.6|44149.6|9
1729641340000|2024-10-22 23:55:40|44168.1|44148.1|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|0
1729641350000|2024-10-22 23:55:50|44169|44149|44169|44149|44169|44149|44169|44149|4
1729641360000|2024-10-22 23:56:00|44168.1|44148.1|44166.5|44146.5|44168.1|44148.1|44166.5|44146.5|0
1729641390000|2024-10-22 23:56:30|44171.5|44151.5|44169|44149|44171.5|44151.5|44166.5|44146.5|3
1729641420000|2024-10-22 23:57:00|||||||||2
1729641430000|2024-10-22 23:57:10|44170|44150|44170|44150|44170|44150|44170|44150|0
1729641450000|2024-10-22 23:57:30|44171.5|44151.5|44175|44155|44175|44155|44171.5|44151.5|12
1729641470000|2024-10-22 23:57:50|44174|44154|44179|44159|44179|44159|44174|44154|9
1729641480000|2024-10-22 23:58:00|||||||||3
1729641490000|2024-10-22 23:58:10|44178.1|44158.1|44175|44155|44178.1|44158.1|44175|44155|3
1729641510000|2024-10-22 23:58:30|44173.4|44153.4|44172.5|44152.5|44173.4|44153.4|44172.5|44152.5|0
1729641530000|2024-10-22 23:58:50|44174|44154|44174|44154|44174|44154|44174|44154|4
1729641540000|2024-10-22 23:59:00|||||||||7
1729641570000|2024-10-22 23:59:30|||||||||3
1729641580000|2024-10-22 23:59:40|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|0
1729641590000|2024-10-22 23:59:50|||||||||2
1729641600000|2024-10-23 00:00:00|44174|44154|44170|44150|44179|44159|44170|44150|8
1729641610000|2024-10-23 00:00:10|44169|44149|44162.5|44142.5|44169|44149|44162.5|44142.5|4
1729641620000|2024-10-23 00:00:20|44158.4|44138.4|44149|44129|44158.4|44138.4|44149|44129|9
1729641630000|2024-10-23 00:00:30|44147.5|44127.5|44145.9|44125.9|44149|44129|44145|44125|2
1729641640000|2024-10-23 00:00:40|44149|44129|44145|44125|44149|44129|44145|44125|1
1729641650000|2024-10-23 00:00:50|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|2
1729641660000|2024-10-23 00:01:00|44145|44125|44145|44125|44145|44125|44145|44125|2
1729641670000|2024-10-23 00:01:10|44144|44124|44142.5|44122.5|44145|44125|44142.5|44122.5|2
1729641680000|2024-10-23 00:01:20|44145|44125|44149.4|44129.4|44149.4|44129.4|44145|44125|14
1729641690000|2024-10-23 00:01:30|44150.9|44130.9|44150|44130|44151.9|44131.9|44150|44130|13
1729641700000|2024-10-23 00:01:40|44153.4|44133.4|44150.9|44130.9|44153.4|44133.4|44150.9|44130.9|1
1729641710000|2024-10-23 00:01:50|44151.9|44131.9|44155|44135|44155|44135|44151.9|44131.9|4
1729641720000|2024-10-23 00:02:00|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|1
1729641730000|2024-10-23 00:02:10|44159|44139|44160|44140|44160|44140|44159|44139|5
1729641740000|2024-10-23 00:02:20|44159|44139|44155.9|44135.9|44159|44139|44155.9|44135.9|2
1729641750000|2024-10-23 00:02:30|44155|44135|44155.9|44135.9|44155.9|44135.9|44155|44135|0
1729641760000|2024-10-23 00:02:40|44158.4|44138.4|44160|44140|44160|44140|44158.4|44138.4|4
1729641770000|2024-10-23 00:02:50|44160.9|44140.9|44160|44140|44160.9|44140.9|44160|44140|0
1729641780000|2024-10-23 00:03:00|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|1
1729641790000|2024-10-23 00:03:10|44159|44139|44160|44140|44160|44140|44159|44139|0
1729641810000|2024-10-23 00:03:30|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|3
1729641830000|2024-10-23 00:03:50|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|0
1729641840000|2024-10-23 00:04:00|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|7
1729641850000|2024-10-23 00:04:10|44170|44150|44170|44150|44170|44150|44170|44150|1
1729641870000|2024-10-23 00:04:30|44169|44149|44169|44149|44169|44149|44169|44149|1
1729641880000|2024-10-23 00:04:40|44170|44150|44165.9|44145.9|44170|44150|44165.9|44145.9|1
1729641890000|2024-10-23 00:04:50|44165|44145|44165|44145|44165|44145|44165|44145|5
1729641900000|2024-10-23 00:05:00|44168.1|44148.1|44169|44149|44169|44149|44168.1|44148.1|2
1729641910000|2024-10-23 00:05:10|44170|44150|44170.9|44150.9|44170.9|44150.9|44170|44150|1
1729641930000|2024-10-23 00:05:30|44173.4|44153.4|44172.5|44152.5|44173.4|44153.4|44172.5|44152.5|1
1729641940000|2024-10-23 00:05:40|44173.4|44153.4|44175|44155|44175|44155|44173.4|44153.4|1
1729641950000|2024-10-23 00:05:50|44176.5|44156.5|44174.1|44154.1|44176.5|44156.5|44174|44154|1
1729641970000|2024-10-23 00:06:10|44175|44155|44175|44155|44175|44155|44175|44155|0
1729641980000|2024-10-23 00:06:20|44176.6|44156.6|44173.1|44153.1|44176.6|44156.6|44173.1|44153.1|0
1729641990000|2024-10-23 00:06:30|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|2
1729642000000|2024-10-23 00:06:40|44170|44150|44169.1|44149.1|44170|44150|44169.1|44149.1|0
1729642010000|2024-10-23 00:06:50|44165|44145|44162.5|44142.5|44165|44145|44162.5|44142.5|0
1729642020000|2024-10-23 00:07:00|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44161|44141|0
1729642040000|2024-10-23 00:07:20|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|1
1729642060000|2024-10-23 00:07:40|44159.1|44139.1|44161.6|44141.6|44161.6|44141.6|44159.1|44139.1|2
1729642080000|2024-10-23 00:08:00|44159.1|44139.1|44161|44141|44161|44141|44159.1|44139.1|0
1729642090000|2024-10-23 00:08:10|44160|44140|44160|44140|44160|44140|44160|44140|0
1729642100000|2024-10-23 00:08:20|44161|44141|44161|44141|44161|44141|44161|44141|0
1729642120000|2024-10-23 00:08:40|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|0
1729642130000|2024-10-23 00:08:50|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|0
1729642140000|2024-10-23 00:09:00|44165|44145|44169.1|44149.1|44169.1|44149.1|44165|44145|1
1729642150000|2024-10-23 00:09:10|44166.6|44146.6|44166.6|44146.6|44166.6|44146.6|44166.6|44146.6|0
1729642160000|2024-10-23 00:09:20|44169.1|44149.1|44166.6|44146.6|44169.1|44149.1|44166.6|44146.6|0
1729642170000|2024-10-23 00:09:30|44167.5|44147.5|44166.6|44146.6|44169.1|44149.1|44166.6|44146.6|0
1729642190000|2024-10-23 00:09:50|44164.1|44144.1|44164.1|44144.1|44166.6|44146.6|44164.1|44144.1|3
1729642200000|2024-10-23 00:10:00|44163.1|44143.1|44161.6|44141.6|44163.1|44143.1|44161.6|44141.6|0
1729642210000|2024-10-23 00:10:10|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|1
1729642220000|2024-10-23 00:10:20|44159.7|44139.7|44155.6|44135.6|44159.7|44139.7|44155.6|44135.6|5
1729642230000|2024-10-23 00:10:30|44152.5|44132.5|44149.1|44129.1|44152.5|44132.5|44149.1|44129.1|0
1729642250000|2024-10-23 00:10:50|44147.5|44127.5|44151.6|44131.6|44151.6|44131.6|44147.5|44127.5|6
1729642260000|2024-10-23 00:11:00|44149.1|44129.1|44147.5|44127.5|44149.1|44129.1|44147.5|44127.5|5
1729642270000|2024-10-23 00:11:10|44148.5|44128.5|44149.1|44129.1|44149.1|44129.1|44148.5|44128.5|1
1729642280000|2024-10-23 00:11:20|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|1
1729642290000|2024-10-23 00:11:30|||||||||1
1729642300000|2024-10-23 00:11:40|44145.6|44125.6|44140.6|44120.6|44145.6|44125.6|44140.6|44120.6|9
1729642310000|2024-10-23 00:11:50|44139.7|44119.7|44143.1|44123.1|44143.1|44123.1|44139.7|44119.7|5
1729642320000|2024-10-23 00:12:00|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|44146.6|44126.6|0
1729642330000|2024-10-23 00:12:10|44144.1|44124.1|44148.1|44128.1|44148.1|44128.1|44144.1|44124.1|14
1729642340000|2024-10-23 00:12:20|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|0
1729642380000|2024-10-23 00:13:00|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|0
1729642400000|2024-10-23 00:13:20|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|1
1729642420000|2024-10-23 00:13:40|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1729642430000|2024-10-23 00:13:50|44155.6|44135.6|44156.6|44136.6|44156.6|44136.6|44155.6|44135.6|1
1729642440000|2024-10-23 00:14:00|44155.6|44135.6|44154.1|44134.1|44155.6|44135.6|44154.1|44134.1|1
1729642450000|2024-10-23 00:14:10|44153.1|44133.1|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|1
1729642460000|2024-10-23 00:14:20|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|0
1729642470000|2024-10-23 00:14:30|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|0
1729642480000|2024-10-23 00:14:40|44149.7|44129.7|44149.7|44129.7|44150.6|44130.6|44149.7|44129.7|1
1729642490000|2024-10-23 00:14:50|44150.6|44130.6|44145.6|44125.6|44150.6|44130.6|44145.6|44125.6|3
1729642510000|2024-10-23 00:15:10|44146.6|44126.6|44146.6|44126.6|44148.1|44128.1|44145.6|44125.6|0
1729642520000|2024-10-23 00:15:20|44145.6|44125.6|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|0
1729642530000|2024-10-23 00:15:30|44147.2|44127.2|44145.6|44125.6|44148.1|44128.1|44145.6|44125.6|0
1729642550000|2024-10-23 00:15:50|44142.2|44122.2|44139.7|44119.7|44142.2|44122.2|44139.7|44119.7|13
1729642560000|2024-10-23 00:16:00|44138.7|44118.7|44139.7|44119.7|44139.7|44119.7|44137.2|44117.2|2
1729642570000|2024-10-23 00:16:10|||||||||1
1729642580000|2024-10-23 00:16:20|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|1
1729642590000|2024-10-23 00:16:30|44139.7|44119.7|44136.2|44116.2|44139.7|44119.7|44136.2|44116.2|3
1729642600000|2024-10-23 00:16:40|||||||||1
1729642620000|2024-10-23 00:17:00|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|1
1729642690000|2024-10-23 00:18:10|44139.7|44119.7|44138.7|44118.7|44139.7|44119.7|44138.7|44118.7|0
1729642700000|2024-10-23 00:18:20|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|0
1729642760000|2024-10-23 00:19:20|||||||||1
1729642790000|2024-10-23 00:19:50|44135.7|44115.7|44127.2|44107.2|44135.7|44115.7|44127.2|44107.2|13
1729642800000|2024-10-23 00:20:00|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|7
1729642810000|2024-10-23 00:20:10|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|2
1729642830000|2024-10-23 00:20:30|44125.7|44105.7|44127.2|44107.2|44127.2|44107.2|44125.7|44105.7|0
1729642850000|2024-10-23 00:20:50|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|44126.3|44106.3|0
1729642860000|2024-10-23 00:21:00|44122.2|44102.2|44124.7|44104.7|44124.7|44104.7|44122.2|44102.2|0
1729642880000|2024-10-23 00:21:20|44123.8|44103.8|44122.2|44102.2|44123.8|44103.8|44122.2|44102.2|0
1729642920000|2024-10-23 00:22:00|44124.7|44104.7|44112.2|44092.2|44124.7|44104.7|44112.2|44092.2|5
1729642930000|2024-10-23 00:22:10|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1729642980000|2024-10-23 00:23:00|44118.8|44098.8|44119.7|44099.7|44119.7|44099.7|44118.8|44098.8|0
1729643000000|2024-10-23 00:23:20|44117.2|44097.2|44117.2|44097.2|44119.7|44099.7|44117.2|44097.2|0
1729643060000|2024-10-23 00:24:20|44122.2|44102.2|44119.7|44099.7|44122.2|44102.2|44118.8|44098.8|5
1729643070000|2024-10-23 00:24:30|44120.7|44100.7|44122.2|44102.2|44122.2|44102.2|44120.7|44100.7|0
1729643090000|2024-10-23 00:24:50|44119.7|44099.7|44117.2|44097.2|44122.2|44102.2|44117.2|44097.2|2
1729643120000|2024-10-23 00:25:20|||||||||2
1729643150000|2024-10-23 00:25:50|44119.7|44099.7|44117.2|44097.2|44119.7|44099.7|44117.2|44097.2|1
1729643200000|2024-10-23 00:26:40|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|4
1729643220000|2024-10-23 00:27:00|44117.2|44097.2|44116.3|44096.3|44117.2|44097.2|44116.3|44096.3|0
1729643230000|2024-10-23 00:27:10|44115.7|44095.7|44112.2|44092.2|44117.2|44097.2|44112.2|44092.2|4
1729643260000|2024-10-23 00:27:40|||||||||2
1729643280000|2024-10-23 00:28:00|||||||||1
1729643290000|2024-10-23 00:28:10|44108.2|44088.2|44102.2|44082.2|44108.2|44088.2|44102.2|44082.2|1
1729643320000|2024-10-23 00:28:40|44095.7|44075.7|44092.2|44072.2|44095.7|44075.7|44092.2|44072.2|7
1729643330000|2024-10-23 00:28:50|||||||||1
1729643340000|2024-10-23 00:29:00|||||||||1
1729643350000|2024-10-23 00:29:10|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|0
1729643360000|2024-10-23 00:29:20|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|1
1729643380000|2024-10-23 00:29:40|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44089.7|44069.7|0
1729643390000|2024-10-23 00:29:50|44089.1|44069.1|44087.2|44067.2|44089.1|44069.1|44087.2|44067.2|1
1729643400000|2024-10-23 00:30:00|||||||||2
1729643410000|2024-10-23 00:30:10|||||||||1
1729643440000|2024-10-23 00:30:40|44088.8|44068.8|44091.3|44071.3|44091.3|44071.3|44088.8|44068.8|3
1729643450000|2024-10-23 00:30:50|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|0
1729643480000|2024-10-23 00:31:20|||||||||1
1729643510000|2024-10-23 00:31:50|44087.2|44067.2|44092.2|44072.2|44092.2|44072.2|44087.2|44067.2|5
1729643520000|2024-10-23 00:32:00|44094.7|44074.7|44104.7|44084.7|44104.7|44084.7|44094.7|44074.7|10
1729643530000|2024-10-23 00:32:10|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1729643550000|2024-10-23 00:32:30|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|5
1729643590000|2024-10-23 00:33:10|44111.3|44091.3|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|0
1729643600000|2024-10-23 00:33:20|44111.3|44091.3|44107.2|44087.2|44111.3|44091.3|44107.2|44087.2|0
1729643610000|2024-10-23 00:33:30|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|0
1729643660000|2024-10-23 00:34:20|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|0
1729643670000|2024-10-23 00:34:30|44108.2|44088.2|44107.3|44087.3|44108.2|44088.2|44107.3|44087.3|2
1729643690000|2024-10-23 00:34:50|44106.3|44086.3|44104.8|44084.8|44106.3|44086.3|44104.8|44084.8|6
1729643720000|2024-10-23 00:35:20|44103.2|44083.2|44106.7|44086.7|44106.7|44086.7|44099.8|44079.8|12
1729643730000|2024-10-23 00:35:30|44104.2|44084.2|44109.8|44089.8|44109.8|44089.8|44104.2|44084.2|7
1729643740000|2024-10-23 00:35:40|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|0
1729643750000|2024-10-23 00:35:50|||||||||1
1729643760000|2024-10-23 00:36:00|44109.8|44089.8|44113.2|44093.2|44113.2|44093.2|44109.8|44089.8|1
1729643770000|2024-10-23 00:36:10|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|2
1729643820000|2024-10-23 00:37:00|44114.8|44094.8|44112.3|44092.3|44114.8|44094.8|44112.3|44092.3|0
1729643830000|2024-10-23 00:37:10|44113.2|44093.2|44122.3|44102.3|44122.3|44102.3|44113.2|44093.2|9
1729643850000|2024-10-23 00:37:30|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|10
1729643860000|2024-10-23 00:37:40|44129.8|44109.8|44129.8|44109.8|44129.8|44109.8|44129.8|44109.8|2
1729643870000|2024-10-23 00:37:50|44130.7|44110.7|44127.3|44107.3|44130.7|44110.7|44127.3|44107.3|4
1729643880000|2024-10-23 00:38:00|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|6
1729643890000|2024-10-23 00:38:10|44123.2|44103.2|44120.7|44100.7|44123.2|44103.2|44120.7|44100.7|0
1729643900000|2024-10-23 00:38:20|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|0
1729643930000|2024-10-23 00:38:50|44119.2|44099.2|44120.7|44100.7|44120.7|44100.7|44119.2|44099.2|0
1729643940000|2024-10-23 00:39:00|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|44118.2|44098.2|1
1729643990000|2024-10-23 00:39:50|44116.7|44096.7|44115.7|44095.7|44116.7|44096.7|44115.7|44095.7|6
1729644050000|2024-10-23 00:40:50|44114.8|44094.8|44107.3|44087.3|44114.8|44094.8|44107.3|44087.3|3
1729644060000|2024-10-23 00:41:00|44104.8|44084.8|44099.8|44079.8|44104.8|44084.8|44099.8|44079.8|2
1729644070000|2024-10-23 00:41:10|44102.3|44082.3|44099.8|44079.8|44102.3|44082.3|44099.8|44079.8|0
1729644080000|2024-10-23 00:41:20|44101.3|44081.3|44102.3|44082.3|44102.3|44082.3|44101.3|44081.3|0
1729644090000|2024-10-23 00:41:30|44100.7|44080.7|44099.8|44079.8|44100.7|44080.7|44099.8|44079.8|0
1729644140000|2024-10-23 00:42:20|44101.3|44081.3|44102.3|44082.3|44102.3|44082.3|44101.3|44081.3|1
1729644160000|2024-10-23 00:42:40|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|0
1729644170000|2024-10-23 00:42:50|44102.3|44082.3|44102.3|44082.3|44102.3|44082.3|44102.3|44082.3|0
1729644180000|2024-10-23 00:43:00|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|9
1729644200000|2024-10-23 00:43:20|||||||||1
1729644210000|2024-10-23 00:43:30|||||||||1
1729644260000|2024-10-23 00:44:20|||||||||2
1729644280000|2024-10-23 00:44:40|44089.8|44069.8|44089.8|44069.8|44089.8|44069.8|44089.8|44069.8|0
1729644290000|2024-10-23 00:44:50|44087.3|44067.3|44089.2|44069.2|44089.2|44069.2|44084.8|44064.8|12
1729644300000|2024-10-23 00:45:00|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|1
1729644310000|2024-10-23 00:45:10|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|44092.3|44072.3|1
1729644340000|2024-10-23 00:45:40|44093.2|44073.2|44094.8|44074.8|44094.8|44074.8|44093.2|44073.2|0
1729644350000|2024-10-23 00:45:50|44092.3|44072.3|44092.3|44072.3|44094.8|44074.8|44092.3|44072.3|0
1729644390000|2024-10-23 00:46:30|44093.8|44073.8|44094.8|44074.8|44094.8|44074.8|44093.8|44073.8|0
1729644410000|2024-10-23 00:46:50|44093.8|44073.8|44092.3|44072.3|44093.8|44073.8|44092.3|44072.3|2
1729644420000|2024-10-23 00:47:00|44089.8|44069.8|44084.8|44064.8|44089.8|44069.8|44084.8|44064.8|1
1729644430000|2024-10-23 00:47:10|44083.9|44063.9|44079.8|44059.8|44083.9|44063.9|44079.8|44059.8|5
1729644440000|2024-10-23 00:47:20|44072.3|44052.3|44067.3|44047.3|44072.3|44052.3|44067.3|44047.3|6
1729644470000|2024-10-23 00:47:50|44055.4|44035.4|44052.3|44032.3|44055.4|44035.4|44048.9|44028.9|7
1729644480000|2024-10-23 00:48:00|44051.4|44031.4|44053.9|44033.9|44053.9|44033.9|44049.8|44029.8|6
1729644490000|2024-10-23 00:48:10|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|5
1729644510000|2024-10-23 00:48:30|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|3
1729644520000|2024-10-23 00:48:40|44050.4|44030.4|44048.9|44028.9|44050.4|44030.4|44048.9|44028.9|18
1729644530000|2024-10-23 00:48:50|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|4
1729644560000|2024-10-23 00:49:20|44048.3|44028.3|44047.3|44027.3|44048.3|44028.3|44047.3|44027.3|1
1729644570000|2024-10-23 00:49:30|||||||||2
1729644580000|2024-10-23 00:49:40|44048.9|44028.9|44052.3|44032.3|44052.3|44032.3|44048.9|44028.9|10
1729644590000|2024-10-23 00:49:50|44054.8|44034.8|44052.3|44032.3|44054.8|44034.8|44052.3|44032.3|10
1729644610000|2024-10-23 00:50:10|44051.4|44031.4|44047.3|44027.3|44051.4|44031.4|44047.3|44027.3|0
1729644620000|2024-10-23 00:50:20|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|0
1729644650000|2024-10-23 00:50:50|44044.8|44024.8|44041.4|44021.4|44044.8|44024.8|44041.4|44021.4|2
1729644660000|2024-10-23 00:51:00|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|6
1729644670000|2024-10-23 00:51:10|44039.5|44019.5|44034.5|44014.5|44039.5|44019.5|44034.5|44014.5|13
1729644700000|2024-10-23 00:51:40|44035.4|44015.4|44037|44017|44037|44017|44035.4|44015.4|4
1729644710000|2024-10-23 00:51:50|44036|44016|44035.1|44015.1|44036|44016|44035.1|44015.1|0
1729644720000|2024-10-23 00:52:00|44033.5|44013.5|44034.5|44014.5|44034.5|44014.5|44033.5|44013.5|4
1729644730000|2024-10-23 00:52:10|44040.1|44020.1|44041.6|44021.6|44041.6|44021.6|44035.4|44015.4|1
1729644740000|2024-10-23 00:52:20|44035.4|44015.4|44036.4|44016.4|44036.4|44016.4|44035.4|44015.4|1
1729644750000|2024-10-23 00:52:30|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|1
1729644760000|2024-10-23 00:52:40|44036.4|44016.4|44036.4|44016.4|44036.4|44016.4|44036.4|44016.4|1
1729644770000|2024-10-23 00:52:50|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|1
1729644780000|2024-10-23 00:53:00|44032.9|44012.9|44036.4|44016.4|44036.4|44016.4|44032.9|44012.9|7
1729644790000|2024-10-23 00:53:10|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|1
1729644800000|2024-10-23 00:53:20|44032.9|44012.9|44032.9|44012.9|44032.9|44012.9|44032.9|44012.9|0
1729644810000|2024-10-23 00:53:30|44035.4|44015.4|44032.9|44012.9|44035.4|44015.4|44032.9|44012.9|3
1729644830000|2024-10-23 00:53:50|||||||||2
1729644840000|2024-10-23 00:54:00|44032|44012|44032|44012|44032|44012|44032|44012|4
1729644850000|2024-10-23 00:54:10|44032.9|44012.9|44033.9|44013.9|44033.9|44013.9|44032.9|44012.9|2
1729644870000|2024-10-23 00:54:30|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|0
1729644890000|2024-10-23 00:54:50|44034.5|44014.5|44035.4|44015.4|44035.4|44015.4|44032|44012|11
1729644900000|2024-10-23 00:55:00|44034.5|44014.5|44032|44012|44035.4|44015.4|44032|44012|1
1729644920000|2024-10-23 00:55:20|44032.9|44012.9|44032.9|44012.9|44032.9|44012.9|44032|44012|1
1729644930000|2024-10-23 00:55:30|44033.9|44013.9|44031.4|44011.4|44033.9|44013.9|44031.4|44011.4|3
1729644940000|2024-10-23 00:55:40|||||||||1
1729644950000|2024-10-23 00:55:50|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|4
1729644960000|2024-10-23 00:56:00|44024.2|44004.2|44017.3|43997.3|44024.2|44004.2|44017.3|43997.3|5
1729644970000|2024-10-23 00:56:10|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|0
1729644980000|2024-10-23 00:56:20|44020.8|44000.8|44030.8|44010.8|44030.8|44010.8|44020.8|44000.8|2
1729644990000|2024-10-23 00:56:30|||||||||1
1729645010000|2024-10-23 00:56:50|||||||||1
1729645020000|2024-10-23 00:57:00|44029.8|44009.8|44028.3|44008.3|44029.8|44009.8|44028.3|44008.3|0
1729645030000|2024-10-23 00:57:10|44023.3|44003.3|44022.3|44002.3|44023.3|44003.3|44022.3|44002.3|4
1729645040000|2024-10-23 00:57:20|44020.8|44000.8|44018.3|43998.3|44020.8|44000.8|44018.3|43998.3|3
1729645050000|2024-10-23 00:57:30|44015.8|43995.8|44020.8|44000.8|44020.8|44000.8|44015.8|43995.8|1
1729645070000|2024-10-23 00:57:50|44021.7|44001.7|44023.3|44003.3|44023.3|44003.3|44021.7|44001.7|0
1729645080000|2024-10-23 00:58:00|44020.8|44000.8|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|0
1729645130000|2024-10-23 00:58:50|44029.8|44009.8|44030.8|44010.8|44035.8|44015.8|44029.8|44009.8|7
1729645140000|2024-10-23 00:59:00|44005.8|43985.8|43997.3|43977.3|44005.8|43985.8|43975.8|43955.8|27
1729645150000|2024-10-23 00:59:10|43998.3|43978.3|44000.8|43980.8|44000.8|43980.8|43998.3|43978.3|5
1729645160000|2024-10-23 00:59:20|43995.8|43975.8|43990.8|43970.8|43998.3|43978.3|43990.8|43970.8|8
1729645170000|2024-10-23 00:59:30|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|3
1729645190000|2024-10-23 00:59:50|43994.2|43974.2|43990.8|43970.8|43995.8|43975.8|43990.8|43970.8|8
1729645200000|2024-10-23 01:00:00|43985.8|43965.8|44007.7|43987.7|44015.8|43995.8|43977.3|43957.3|64
1729645210000|2024-10-23 01:00:10|44007.3|43987.3|44020.8|44000.8|44020.8|44000.8|44005.8|43985.8|5
1729645220000|2024-10-23 01:00:20|44024.2|44004.2|44025.8|44005.8|44028.3|44008.3|44024.2|44004.2|15
1729645230000|2024-10-23 01:00:30|44023.3|44003.3|44029.2|44009.2|44029.2|44009.2|44023.3|44003.3|8
1729645240000|2024-10-23 01:00:40|44030.8|44010.8|44040.8|44020.8|44043.3|44023.3|44030.8|44010.8|5
1729645250000|2024-10-23 01:00:50|44041.7|44021.7|44048.9|44028.9|44050.8|44030.8|44040.8|44020.8|6
1729645260000|2024-10-23 01:01:00|44045.8|44025.8|44048.3|44028.3|44050.8|44030.8|44045.8|44025.8|3
1729645270000|2024-10-23 01:01:10|44047.4|44027.4|44045.8|44025.8|44047.4|44027.4|44043.3|44023.3|4
1729645280000|2024-10-23 01:01:20|44043.3|44023.3|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|3
1729645290000|2024-10-23 01:01:30|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44043.3|44023.3|2
1729645300000|2024-10-23 01:01:40|44044.9|44024.9|44045.8|44025.8|44046.8|44026.8|44044.9|44024.9|3
1729645310000|2024-10-23 01:01:50|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44041.8|44021.8|4
1729645320000|2024-10-23 01:02:00|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|3
1729645340000|2024-10-23 01:02:20|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|2
1729645350000|2024-10-23 01:02:30|44054.9|44034.9|44055.8|44035.8|44055.8|44035.8|44054.9|44034.9|4
1729645360000|2024-10-23 01:02:40|44054.3|44034.3|44060.8|44040.8|44060.8|44040.8|44054.3|44034.3|4
1729645370000|2024-10-23 01:02:50|44063.3|44043.3|44059.9|44039.9|44063.3|44043.3|44058.9|44038.9|5
1729645380000|2024-10-23 01:03:00|44057.4|44037.4|44055.8|44035.8|44057.4|44037.4|44044.9|44024.9|15
1729645390000|2024-10-23 01:03:10|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|0
1729645400000|2024-10-23 01:03:20|44061.8|44041.8|44060.8|44040.8|44063.3|44043.3|44060.8|44040.8|2
1729645410000|2024-10-23 01:03:30|44058.3|44038.3|44055.8|44035.8|44058.3|44038.3|44053.3|44033.3|7
1729645430000|2024-10-23 01:03:50|44054.9|44034.9|44045.8|44025.8|44054.9|44034.9|44040.8|44020.8|12
1729645440000|2024-10-23 01:04:00|44044.9|44024.9|44044.9|44024.9|44044.9|44024.9|44040.8|44020.8|7
1729645450000|2024-10-23 01:04:10|44045.8|44025.8|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|4
1729645460000|2024-10-23 01:04:20|44041.8|44021.8|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|5
1729645470000|2024-10-23 01:04:30|44041.8|44021.8|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|0
1729645480000|2024-10-23 01:04:40|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|44043.3|44023.3|0
1729645490000|2024-10-23 01:04:50|44046.8|44026.8|44028.9|44008.9|44048.3|44028.3|44028.9|44008.9|36
1729645500000|2024-10-23 01:05:00|44025.8|44005.8|44040.8|44020.8|44043.3|44023.3|44022.4|44002.4|26
1729645510000|2024-10-23 01:05:10|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|1
1729645520000|2024-10-23 01:05:20|44038.3|44018.3|44032.4|44012.4|44038.3|44018.3|44032.4|44012.4|2
1729645530000|2024-10-23 01:05:30|44033.9|44013.9|44035.8|44015.8|44035.8|44015.8|44030.8|44010.8|2
1729645540000|2024-10-23 01:05:40|44038.3|44018.3|44035.8|44015.8|44038.3|44018.3|44035.8|44015.8|2
1729645550000|2024-10-23 01:05:50|44034.9|44014.9|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|1
1729645580000|2024-10-23 01:06:20|44038.9|44018.9|44035.8|44015.8|44040.8|44020.8|44035.8|44015.8|9
1729645590000|2024-10-23 01:06:30|44033.9|44013.9|44029.3|44009.3|44033.9|44013.9|44027.4|44007.4|2
1729645600000|2024-10-23 01:06:40|44028.3|44008.3|44030.8|44010.8|44030.8|44010.8|44028.3|44008.3|0
1729645610000|2024-10-23 01:06:50|44033.3|44013.3|44038.3|44018.3|44038.3|44018.3|44033.3|44013.3|1
1729645620000|2024-10-23 01:07:00|44040.8|44020.8|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|0
1729645630000|2024-10-23 01:07:10|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|5
1729645640000|2024-10-23 01:07:20|44044.9|44024.9|44035.8|44015.8|44045.8|44025.8|44035.8|44015.8|9
1729645650000|2024-10-23 01:07:30|44033.3|44013.3|44030.8|44010.8|44033.3|44013.3|44030.8|44010.8|1
1729645660000|2024-10-23 01:07:40|44033.3|44013.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|3
1729645680000|2024-10-23 01:08:00|44033.3|44013.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|8
1729645690000|2024-10-23 01:08:10|44036.8|44016.8|44040.8|44020.8|44040.8|44020.8|44035.8|44015.8|1
1729645700000|2024-10-23 01:08:20|44035.8|44015.8|44030.8|44010.8|44035.8|44015.8|44030.8|44010.8|4
1729645710000|2024-10-23 01:08:30|44033.3|44013.3|44030.8|44010.8|44033.3|44013.3|44030.8|44010.8|0
1729645720000|2024-10-23 01:08:40|44033.3|44013.3|44030.8|44010.8|44033.3|44013.3|44030.8|44010.8|1
1729645730000|2024-10-23 01:08:50|44033.3|44013.3|44030.8|44010.8|44033.3|44013.3|44030.8|44010.8|0
1729645740000|2024-10-23 01:09:00|44033.3|44013.3|44033.3|44013.3|44033.3|44013.3|44030.8|44010.8|1
1729645750000|2024-10-23 01:09:10|44034.3|44014.3|44038.3|44018.3|44038.3|44018.3|44034.3|44014.3|1
1729645760000|2024-10-23 01:09:20|44044.3|44024.3|44050.8|44030.8|44050.8|44030.8|44044.3|44024.3|4
1729645770000|2024-10-23 01:09:30|44055.8|44035.8|44059.3|44039.3|44066.8|44046.8|44055.8|44035.8|29
1729645780000|2024-10-23 01:09:40|44057.4|44037.4|44059.3|44039.3|44059.3|44039.3|44054.3|44034.3|0
1729645790000|2024-10-23 01:09:50|44056.8|44036.8|44059.3|44039.3|44059.3|44039.3|44054.3|44034.3|1
1729645810000|2024-10-23 01:10:10|44056.8|44036.8|44054.3|44034.3|44056.8|44036.8|44054.3|44034.3|7
1729645820000|2024-10-23 01:10:20|44051.8|44031.8|44045.8|44025.8|44051.8|44031.8|44045.8|44025.8|2
1729645830000|2024-10-23 01:10:30|44044.3|44024.3|44049.3|44029.3|44049.3|44029.3|44044.3|44024.3|0
1729645840000|2024-10-23 01:10:40|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|44044.3|44024.3|1
1729645850000|2024-10-23 01:10:50|44041.8|44021.8|44034.3|44014.3|44041.8|44021.8|44034.3|44014.3|1
1729645860000|2024-10-23 01:11:00|44036.8|44016.8|44031.8|44011.8|44036.8|44016.8|44031.8|44011.8|2
1729645870000|2024-10-23 01:11:10|44030.8|44010.8|44026.8|44006.8|44030.8|44010.8|44026.8|44006.8|2
1729645880000|2024-10-23 01:11:20|44024.3|44004.3|44019.3|43999.3|44024.3|44004.3|44019.3|43999.3|0
1729645890000|2024-10-23 01:11:30|44015.2|43995.2|44011.8|43991.8|44015.2|43995.2|44011.8|43991.8|5
1729645900000|2024-10-23 01:11:40|44009.3|43989.3|43999.3|43979.3|44009.3|43989.3|43999.3|43979.3|3
1729645910000|2024-10-23 01:11:50|43994.3|43974.3|43989.3|43969.3|43994.3|43974.3|43988.3|43968.3|3
1729645920000|2024-10-23 01:12:00|43987.4|43967.4|43985.8|43965.8|43989.3|43969.3|43984.3|43964.3|1
1729645930000|2024-10-23 01:12:10|43986.2|43966.2|43989.3|43969.3|43989.3|43969.3|43986.2|43966.2|5
1729645940000|2024-10-23 01:12:20|43991.8|43971.8|43999.3|43979.3|43999.3|43979.3|43991.8|43971.8|7
1729645950000|2024-10-23 01:12:30|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|0
1729645960000|2024-10-23 01:12:40|44005.2|43985.2|44009.3|43989.3|44009.3|43989.3|44005.2|43985.2|3
1729645980000|2024-10-23 01:13:00|||||||||3
1729645990000|2024-10-23 01:13:10|44010.2|43990.2|44009.3|43989.3|44012.7|43992.7|44009.3|43989.3|5
1729646000000|2024-10-23 01:13:20|44007.7|43987.7|44006.8|43986.8|44009.3|43989.3|44006.8|43986.8|0
1729646010000|2024-10-23 01:13:30|44005.2|43985.2|44000.8|43980.8|44005.2|43985.2|44000.8|43980.8|5
1729646020000|2024-10-23 01:13:40|44001.8|43981.8|43999.3|43979.3|44001.8|43981.8|43999.3|43979.3|0
1729646030000|2024-10-23 01:13:50|43998.3|43978.3|43996.8|43976.8|43998.3|43978.3|43994.3|43974.3|3
1729646040000|2024-10-23 01:14:00|43995.8|43975.8|43995.2|43975.2|43996.8|43976.8|43994.3|43974.3|3
1729646050000|2024-10-23 01:14:10|43994.3|43974.3|43999.3|43979.3|43999.3|43979.3|43994.3|43974.3|1
1729646060000|2024-10-23 01:14:20|||||||||1
1729646070000|2024-10-23 01:14:30|44004.3|43984.3|44004.3|43984.3|44009.3|43989.3|44004.3|43984.3|0
1729646080000|2024-10-23 01:14:40|44006.2|43986.2|44004.3|43984.3|44009.3|43989.3|44004.3|43984.3|2
1729646090000|2024-10-23 01:14:50|44005.3|43985.3|44009.3|43989.3|44009.3|43989.3|44005.3|43985.3|1
1729646100000|2024-10-23 01:15:00|44004.3|43984.3|44004.3|43984.3|44007.8|43987.8|44004.3|43984.3|3
1729646110000|2024-10-23 01:15:10|44003.4|43983.4|43994.3|43974.3|44003.4|43983.4|43994.3|43974.3|4
1729646120000|2024-10-23 01:15:20|43999.3|43979.3|44005.3|43985.3|44005.3|43985.3|43999.3|43979.3|5
1729646130000|2024-10-23 01:15:30|44006.2|43986.2|44008.7|43988.7|44008.7|43988.7|44005.3|43985.3|9
1729646140000|2024-10-23 01:15:40|44009.7|43989.7|44020.9|44000.9|44020.9|44000.9|44009.7|43989.7|3
1729646150000|2024-10-23 01:15:50|44019.3|43999.3|44017.4|43997.4|44019.3|43999.3|44017.4|43997.4|2
1729646160000|2024-10-23 01:16:00|44015.9|43995.9|44005.9|43985.9|44015.9|43995.9|44005.9|43985.9|6
1729646180000|2024-10-23 01:16:20|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|4
1729646190000|2024-10-23 01:16:30|44000.9|43980.9|43991.8|43971.8|44000.9|43980.9|43991.8|43971.8|3
1729646200000|2024-10-23 01:16:40|43989.3|43969.3|43986.8|43966.8|43991.8|43971.8|43986.8|43966.8|5
1729646210000|2024-10-23 01:16:50|43985.9|43965.9|43979.3|43959.3|43986.8|43966.8|43979.3|43959.3|8
1729646220000|2024-10-23 01:17:00|43981.8|43961.8|43979.3|43959.3|43981.8|43961.8|43979.3|43959.3|1
1729646230000|2024-10-23 01:17:10|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43979.3|43959.3|0
1729646240000|2024-10-23 01:17:20|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43981.8|43961.8|1
1729646250000|2024-10-23 01:17:30|43983.4|43963.4|43974.3|43954.3|43983.4|43963.4|43970.9|43950.9|4
1729646260000|2024-10-23 01:17:40|43979.3|43959.3|43982.8|43962.8|43982.8|43962.8|43979.3|43959.3|2
1729646270000|2024-10-23 01:17:50|43981.2|43961.2|43964.3|43944.3|43981.2|43961.2|43959.3|43939.3|7
1729646280000|2024-10-23 01:18:00|43966.2|43946.2|43969.3|43949.3|43969.3|43949.3|43966.2|43946.2|1
1729646290000|2024-10-23 01:18:10|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|0
1729646300000|2024-10-23 01:18:20|||||||||2
1729646310000|2024-10-23 01:18:30|43973.4|43953.4|43971.8|43951.8|43973.4|43953.4|43971.8|43951.8|1
1729646320000|2024-10-23 01:18:40|43969.3|43949.3|43973.4|43953.4|43973.4|43953.4|43969.3|43949.3|3
1729646330000|2024-10-23 01:18:50|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|0
1729646340000|2024-10-23 01:19:00|43970.3|43950.3|43963.4|43943.4|43970.3|43950.3|43963.4|43943.4|5
1729646350000|2024-10-23 01:19:10|43966.8|43946.8|43971.8|43951.8|43971.8|43951.8|43966.8|43946.8|3
1729646360000|2024-10-23 01:19:20|43970.9|43950.9|43965.9|43945.9|43970.9|43950.9|43965.9|43945.9|6
1729646370000|2024-10-23 01:19:30|43964.3|43944.3|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|1
1729646380000|2024-10-23 01:19:40|43962.8|43942.8|43965.3|43945.3|43965.3|43945.3|43962.8|43942.8|2
1729646390000|2024-10-23 01:19:50|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|2
1729646400000|2024-10-23 01:20:00|43961.8|43941.8|43959.3|43939.3|43961.8|43941.8|43956.8|43936.8|3
1729646410000|2024-10-23 01:20:10|43956.8|43936.8|43959.3|43939.3|43959.3|43939.3|43956.8|43936.8|1
1729646420000|2024-10-23 01:20:20|43960.3|43940.3|43964.3|43944.3|43964.3|43944.3|43959.3|43939.3|6
1729646430000|2024-10-23 01:20:30|43966.2|43946.2|43964.3|43944.3|43966.2|43946.2|43964.3|43944.3|3
1729646440000|2024-10-23 01:20:40|43965.3|43945.3|43969.3|43949.3|43969.3|43949.3|43965.3|43945.3|0
1729646450000|2024-10-23 01:20:50|43970.9|43950.9|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|3
1729646460000|2024-10-23 01:21:00|43975.3|43955.3|43979.3|43959.3|43979.3|43959.3|43975.3|43955.3|0
1729646470000|2024-10-23 01:21:10|43983.4|43963.4|43986.8|43966.8|43986.8|43966.8|43983.4|43963.4|2
1729646480000|2024-10-23 01:21:20|||||||||3
1729646490000|2024-10-23 01:21:30|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|0
1729646500000|2024-10-23 01:21:40|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|0
1729646510000|2024-10-23 01:21:50|43985.9|43965.9|43984.3|43964.3|43988.4|43968.4|43984.3|43964.3|1
1729646540000|2024-10-23 01:22:20|43985.3|43965.3|43984.3|43964.3|43989.3|43969.3|43984.3|43964.3|2
1729646550000|2024-10-23 01:22:30|||||||||1
1729646560000|2024-10-23 01:22:40|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|3
1729646570000|2024-10-23 01:22:50|43980.3|43960.3|43978.4|43958.4|43980.3|43960.3|43978.4|43958.4|1
1729646580000|2024-10-23 01:23:00|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|1
1729646590000|2024-10-23 01:23:10|43976.2|43956.2|43979.3|43959.3|43979.3|43959.3|43974.3|43954.3|0
1729646630000|2024-10-23 01:23:50|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|0
1729646640000|2024-10-23 01:24:00|43983.4|43963.4|43979.3|43959.3|43983.4|43963.4|43979.3|43959.3|2
1729646650000|2024-10-23 01:24:10|43976.2|43956.2|43974.3|43954.3|43976.2|43956.2|43974.3|43954.3|0
1729646660000|2024-10-23 01:24:20|43973.4|43953.4|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|13
1729646670000|2024-10-23 01:24:30|43970.3|43950.3|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|0
1729646680000|2024-10-23 01:24:40|43972.8|43952.8|43969.3|43949.3|43972.8|43952.8|43966.8|43946.8|10
1729646690000|2024-10-23 01:24:50|43967.8|43947.8|43974.3|43954.3|43974.3|43954.3|43967.8|43947.8|2
1729646700000|2024-10-23 01:25:00|43979.3|43959.3|43984.3|43964.3|43984.3|43964.3|43979.3|43959.3|5
1729646720000|2024-10-23 01:25:20|43981.8|43961.8|43985.3|43965.3|43985.3|43965.3|43979.3|43959.3|15
1729646730000|2024-10-23 01:25:30|43984.3|43964.3|43979.3|43959.3|43984.3|43964.3|43979.3|43959.3|1
1729646740000|2024-10-23 01:25:40|43977.4|43957.4|43971.8|43951.8|43977.4|43957.4|43971.8|43951.8|1
1729646750000|2024-10-23 01:25:50|43970.9|43950.9|43977.8|43957.8|43977.8|43957.8|43970.9|43950.9|7
1729646760000|2024-10-23 01:26:00|43979.3|43959.3|43976.8|43956.8|43979.3|43959.3|43974.3|43954.3|2
1729646770000|2024-10-23 01:26:10|43977.8|43957.8|43981.2|43961.2|43981.2|43961.2|43977.8|43957.8|1
1729646780000|2024-10-23 01:26:20|43982.8|43962.8|43984.3|43964.3|43986.2|43966.2|43982.8|43962.8|2
1729646790000|2024-10-23 01:26:30|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|0
1729646800000|2024-10-23 01:26:40|43984.3|43964.3|43981.8|43961.8|43987.4|43967.4|43981.8|43961.8|2
1729646810000|2024-10-23 01:26:50|43980.9|43960.9|43981.8|43961.8|43981.8|43961.8|43979.3|43959.3|3
1729646820000|2024-10-23 01:27:00|43984.3|43964.3|43989.3|43969.3|43989.3|43969.3|43981.8|43961.8|7
1729646830000|2024-10-23 01:27:10|43986.8|43966.8|43984.3|43964.3|43986.8|43966.8|43984.3|43964.3|0
1729646840000|2024-10-23 01:27:20|43983.4|43963.4|43981.8|43961.8|43983.4|43963.4|43981.8|43961.8|0
1729646850000|2024-10-23 01:27:30|43980.3|43960.3|43979.3|43959.3|43980.3|43960.3|43979.3|43959.3|1
1729646860000|2024-10-23 01:27:40|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|4
1729646870000|2024-10-23 01:27:50|43969.3|43949.3|43974.3|43954.3|43977.8|43957.8|43969.3|43949.3|9
1729646880000|2024-10-23 01:28:00|43969.3|43949.3|43964.3|43944.3|43969.3|43949.3|43964.3|43944.3|2
1729646890000|2024-10-23 01:28:10|43961.8|43941.8|43959.3|43939.3|43961.8|43941.8|43954.3|43934.3|5
1729646900000|2024-10-23 01:28:20|43959.4|43939.4|43955.9|43935.9|43959.4|43939.4|43955.9|43935.9|0
1729646910000|2024-10-23 01:28:30|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43953.4|43933.4|2
1729646930000|2024-10-23 01:28:50|43953.4|43933.4|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|3
1729646940000|2024-10-23 01:29:00|||||||||2
1729646950000|2024-10-23 01:29:10|43956.9|43936.9|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|0
1729646960000|2024-10-23 01:29:20|43959.4|43939.4|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|9
1729646970000|2024-10-23 01:29:30|43958.4|43938.4|43949.4|43929.4|43958.4|43938.4|43946.9|43926.9|9
1729646990000|2024-10-23 01:29:50|43950.9|43930.9|43952.8|43932.8|43952.8|43932.8|43949.4|43929.4|0
1729647000000|2024-10-23 01:30:00|43954.4|43934.4|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|11
1729647010000|2024-10-23 01:30:10|43956.3|43936.3|43954.4|43934.4|43959.4|43939.4|43951.9|43931.9|1
1729647020000|2024-10-23 01:30:20|43955.3|43935.3|43951.9|43931.9|43957.5|43937.5|43951.9|43931.9|1
1729647030000|2024-10-23 01:30:30|43950.9|43930.9|43949.4|43929.4|43950.9|43930.9|43949.4|43929.4|1
1729647040000|2024-10-23 01:30:40|43950.3|43930.3|43954.4|43934.4|43956.9|43936.9|43950.3|43930.3|2
1729647050000|2024-10-23 01:30:50|43956.9|43936.9|43959.4|43939.4|43959.4|43939.4|43955.3|43935.3|1
1729647060000|2024-10-23 01:31:00|43958.4|43938.4|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|0
1729647070000|2024-10-23 01:31:10|43960.3|43940.3|43959.4|43939.4|43964.4|43944.4|43959.4|43939.4|4
1729647080000|2024-10-23 01:31:20|43955.3|43935.3|43954.4|43934.4|43955.3|43935.3|43954.4|43934.4|0
1729647090000|2024-10-23 01:31:30|43952.5|43932.5|43954.4|43934.4|43955.3|43935.3|43951.9|43931.9|3
1729647100000|2024-10-23 01:31:40|43952.8|43932.8|43956.9|43936.9|43956.9|43936.9|43951.9|43931.9|0
1729647110000|2024-10-23 01:31:50|43957.8|43937.8|43964.4|43944.4|43964.4|43944.4|43957.8|43937.8|1
1729647120000|2024-10-23 01:32:00|43965.9|43945.9|43970.9|43950.9|43970.9|43950.9|43965.9|43945.9|4
1729647130000|2024-10-23 01:32:10|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|1
1729647140000|2024-10-23 01:32:20|43966.9|43946.9|43961.9|43941.9|43966.9|43946.9|43959.4|43939.4|1
1729647150000|2024-10-23 01:32:30|43963.4|43943.4|43964.4|43944.4|43964.4|43944.4|43959.4|43939.4|0
1729647160000|2024-10-23 01:32:40|43965.3|43945.3|43966.9|43946.9|43966.9|43946.9|43965.3|43945.3|0
1729647180000|2024-10-23 01:33:00|43969.4|43949.4|43969.4|43949.4|43971.9|43951.9|43969.4|43949.4|0
1729647190000|2024-10-23 01:33:10|43971.9|43951.9|43974.4|43954.4|43974.4|43954.4|43969.4|43949.4|3
1729647200000|2024-10-23 01:33:20|43975.3|43955.3|43973.4|43953.4|43975.3|43955.3|43973.4|43953.4|1
1729647210000|2024-10-23 01:33:30|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|1
1729647220000|2024-10-23 01:33:40|43973.4|43953.4|43979.4|43959.4|43980.3|43960.3|43971.9|43951.9|3
1729647230000|2024-10-23 01:33:50|43980.3|43960.3|43979.4|43959.4|43984.4|43964.4|43979.4|43959.4|6
1729647240000|2024-10-23 01:34:00|43975.3|43955.3|43968.4|43948.4|43975.3|43955.3|43968.4|43948.4|3
1729647250000|2024-10-23 01:34:10|43965.9|43945.9|43969.4|43949.4|43969.4|43949.4|43965.9|43945.9|5
1729647260000|2024-10-23 01:34:20|43971.9|43951.9|43974.4|43954.4|43974.4|43954.4|43969.4|43949.4|0
1729647270000|2024-10-23 01:34:30|43973.4|43953.4|43974.4|43954.4|43979.4|43959.4|43973.4|43953.4|1
1729647280000|2024-10-23 01:34:40|43973.4|43953.4|43975.9|43955.9|43975.9|43955.9|43971.9|43951.9|3
1729647290000|2024-10-23 01:34:50|43978.4|43958.4|43978.4|43958.4|43979.4|43959.4|43975.3|43955.3|3
1729647300000|2024-10-23 01:35:00|43976.9|43956.9|43974.4|43954.4|43981.9|43961.9|43974.4|43954.4|3
1729647310000|2024-10-23 01:35:10|43976.9|43956.9|43979.4|43959.4|43980.9|43960.9|43976.9|43956.9|9
1729647320000|2024-10-23 01:35:20|43981.9|43961.9|43988.4|43968.4|43989.4|43969.4|43979.4|43959.4|7
1729647330000|2024-10-23 01:35:30|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43984.4|43964.4|4
1729647340000|2024-10-23 01:35:40|43990.3|43970.3|43992.8|43972.8|43992.8|43972.8|43990.3|43970.3|2
1729647350000|2024-10-23 01:35:50|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|0
1729647360000|2024-10-23 01:36:00|43994.4|43974.4|43989.4|43969.4|43994.4|43974.4|43986.9|43966.9|2
1729647370000|2024-10-23 01:36:10|43987.8|43967.8|43989.4|43969.4|43989.4|43969.4|43986.9|43966.9|0
1729647380000|2024-10-23 01:36:20|43986.9|43966.9|43975.9|43955.9|43986.9|43966.9|43975.9|43955.9|3
1729647390000|2024-10-23 01:36:30|43974.4|43954.4|43967.8|43947.8|43974.4|43954.4|43966.9|43946.9|1
1729647400000|2024-10-23 01:36:40|43966.5|43946.5|43964|43944|43966.5|43946.5|43961.5|43941.5|6
1729647410000|2024-10-23 01:36:50|43967.5|43947.5|43964.4|43944.4|43967.5|43947.5|43964.4|43944.4|9
1729647420000|2024-10-23 01:37:00|43963.4|43943.4|43960.9|43940.9|43963.4|43943.4|43960.9|43940.9|6
1729647430000|2024-10-23 01:37:10|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|5
1729647440000|2024-10-23 01:37:20|43957.5|43937.5|43945.3|43925.3|43957.5|43937.5|43945.3|43925.3|9
1729647450000|2024-10-23 01:37:30|43944.4|43924.4|43935.9|43915.9|43945.9|43925.9|43933.4|43913.4|5
1729647460000|2024-10-23 01:37:40|43936.9|43916.9|43945.9|43925.9|43945.9|43925.9|43936.9|43916.9|11
1729647470000|2024-10-23 01:37:50|43946.9|43926.9|43950.9|43930.9|43950.9|43930.9|43946.9|43926.9|2
1729647480000|2024-10-23 01:38:00|43950|43930|43947.5|43927.5|43950|43930|43947.5|43927.5|1
1729647490000|2024-10-23 01:38:10|43946.5|43926.5|43945.6|43925.6|43947.5|43927.5|43944|43924|4
1729647500000|2024-10-23 01:38:20|43946.5|43926.5|43945.6|43925.6|43946.5|43926.5|43945.6|43925.6|1
1729647510000|2024-10-23 01:38:30|43946.5|43926.5|43950|43930|43950|43930|43946.5|43926.5|3
1729647520000|2024-10-23 01:38:40|43949|43929|43946.5|43926.5|43949|43929|43945.6|43925.6|2
1729647530000|2024-10-23 01:38:50|43945.6|43925.6|43942.1|43922.1|43945.6|43925.6|43942.1|43922.1|4
1729647540000|2024-10-23 01:39:00|43943.1|43923.1|43945.6|43925.6|43946.5|43926.5|43943.1|43923.1|3
1729647550000|2024-10-23 01:39:10|43942.1|43922.1|43939.6|43919.6|43942.1|43922.1|43939.6|43919.6|6
1729647560000|2024-10-23 01:39:20|43938.7|43918.7|43942.1|43922.1|43942.1|43922.1|43938.7|43918.7|3
1729647580000|2024-10-23 01:39:40|43943.1|43923.1|43942.1|43922.1|43943.1|43923.1|43942.1|43922.1|0
1729647590000|2024-10-23 01:39:50|||||||||1
1729647600000|2024-10-23 01:40:00|43939.6|43919.6|43925.9|43905.9|43939.6|43919.6|43925.9|43905.9|6
1729647610000|2024-10-23 01:40:10|43924.4|43904.4|43923.4|43903.4|43924.4|43904.4|43923.4|43903.4|5
1729647620000|2024-10-23 01:40:20|43920.9|43900.9|43920.9|43900.9|43923.4|43903.4|43920.9|43900.9|3
1729647630000|2024-10-23 01:40:30|||||||||2
1729647640000|2024-10-23 01:40:40|43923.4|43903.4|43920.9|43900.9|43923.4|43903.4|43920.9|43900.9|1
1729647650000|2024-10-23 01:40:50|43921.9|43901.9|43925.9|43905.9|43925.9|43905.9|43921.9|43901.9|5
1729647660000|2024-10-23 01:41:00|43928.4|43908.4|43930.9|43910.9|43930.9|43910.9|43927.5|43907.5|4
1729647670000|2024-10-23 01:41:10|43933.4|43913.4|43935.9|43915.9|43935.9|43915.9|43931.9|43911.9|3
1729647680000|2024-10-23 01:41:20|43936.9|43916.9|43943.4|43923.4|43943.4|43923.4|43936.9|43916.9|4
1729647690000|2024-10-23 01:41:30|43944.4|43924.4|43923.4|43903.4|43945.9|43925.9|43923.4|43903.4|9
1729647700000|2024-10-23 01:41:40|43922.5|43902.5|43921|43901|43922.5|43902.5|43921|43901|3
1729647710000|2024-10-23 01:41:50|||||||||1
1729647720000|2024-10-23 01:42:00|43920|43900|43912.5|43892.5|43920|43900|43912.5|43892.5|9
1729647730000|2024-10-23 01:42:10|43911.6|43891.6|43907.5|43887.5|43911.6|43891.6|43907.5|43887.5|1
1729647740000|2024-10-23 01:42:20|43909.1|43889.1|43911|43891|43911|43891|43909.1|43889.1|3
1729647750000|2024-10-23 01:42:30|43908.5|43888.5|43898.5|43878.5|43911|43891|43896|43876|24
1729647760000|2024-10-23 01:42:40|43893.5|43873.5|43893.5|43873.5|43893.5|43873.5|43888.5|43868.5|7
1729647770000|2024-10-23 01:42:50|43892.5|43872.5|43896|43876|43896|43876|43891|43871|6
1729647780000|2024-10-23 01:43:00|43892.5|43872.5|43889.1|43869.1|43892.5|43872.5|43889.1|43869.1|12
1729647790000|2024-10-23 01:43:10|43890.6|43870.6|43892.5|43872.5|43892.5|43872.5|43890.6|43870.6|7
1729647800000|2024-10-23 01:43:20|43891|43871|43893.5|43873.5|43896|43876|43891|43871|11
1729647810000|2024-10-23 01:43:30|43896|43876|43896|43876|43896|43876|43891|43871|15
1729647820000|2024-10-23 01:43:40|43893.5|43873.5|43892.2|43872.2|43893.5|43873.5|43890.6|43870.6|19
1729647830000|2024-10-23 01:43:50|43889.1|43869.1|43886|43866|43891|43871|43886|43866|11
1729647840000|2024-10-23 01:44:00|43889.1|43869.1|43893.5|43873.5|43893.5|43873.5|43886|43866|14
1729647850000|2024-10-23 01:44:10|43894.4|43874.4|43896|43876|43896|43876|43891|43871|5
1729647860000|2024-10-23 01:44:20|43892.5|43872.5|43887.5|43867.5|43892.5|43872.5|43887.5|43867.5|5
1729647870000|2024-10-23 01:44:30|43886|43866|43886|43866|43886|43866|43882.5|43862.5|13
1729647880000|2024-10-23 01:44:40|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|4
1729647890000|2024-10-23 01:44:50|43889.4|43869.4|43886|43866|43891|43871|43886|43866|5
1729647900000|2024-10-23 01:45:00|43885|43865|43886|43866|43886|43866|43885|43865|12
1729647910000|2024-10-23 01:45:10|43886.9|43866.9|43887.5|43867.5|43888.5|43868.5|43886|43866|10
1729647920000|2024-10-23 01:45:20|43886|43866|43886|43866|43888.5|43868.5|43886|43866|3
1729647930000|2024-10-23 01:45:30|43887.5|43867.5|43891|43871|43891|43871|43886|43866|19
1729647940000|2024-10-23 01:45:40|43888.5|43868.5|43886|43866|43888.5|43868.5|43881|43861|9
1729647950000|2024-10-23 01:45:50|43884.4|43864.4|43891.9|43871.9|43891.9|43871.9|43884.4|43864.4|11
1729647960000|2024-10-23 01:46:00|43891|43871|43891.9|43871.9|43891.9|43871.9|43891|43871|2
1729647970000|2024-10-23 01:46:10|43892.9|43872.9|43894.4|43874.4|43894.4|43874.4|43892.9|43872.9|3
1729647980000|2024-10-23 01:46:20|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|4
1729647990000|2024-10-23 01:46:30|43901.9|43881.9|43904.4|43884.4|43905.4|43885.4|43901|43881|27
1729648000000|2024-10-23 01:46:40|43903.5|43883.5|43901|43881|43903.5|43883.5|43898.5|43878.5|0
1729648010000|2024-10-23 01:46:50|43900|43880|43896|43876|43900|43880|43896|43876|1
1729648020000|2024-10-23 01:47:00|43894.4|43874.4|43891|43871|43894.4|43874.4|43889.4|43869.4|3
1729648030000|2024-10-23 01:47:10|43891.9|43871.9|43896|43876|43897.9|43877.9|43891.9|43871.9|4
1729648040000|2024-10-23 01:47:20|43895.4|43875.4|43896|43876|43897.9|43877.9|43891|43871|0
1729648050000|2024-10-23 01:47:30|43895|43875|43891|43871|43896|43876|43891|43871|0
1729648060000|2024-10-23 01:47:40|43891.9|43871.9|43894.4|43874.4|43896|43876|43891|43871|0
1729648070000|2024-10-23 01:47:50|43891.9|43871.9|43883.5|43863.5|43894.4|43874.4|43883.5|43863.5|5
1729648080000|2024-10-23 01:48:00|43880.4|43860.4|43894.4|43874.4|43895.4|43875.4|43880.4|43860.4|6
1729648090000|2024-10-23 01:48:10|43892.9|43872.9|43899.4|43879.4|43899.4|43879.4|43891|43871|3
1729648100000|2024-10-23 01:48:20|43901|43881|43906.9|43886.9|43906.9|43886.9|43901|43881|25
1729648110000|2024-10-23 01:48:30|43906|43886|43906|43886|43906.9|43886.9|43902.5|43882.5|4
1729648120000|2024-10-23 01:48:40|43901.9|43881.9|43902.9|43882.9|43902.9|43882.9|43901|43881|3
1729648130000|2024-10-23 01:48:50|43901.9|43881.9|43901|43881|43902.9|43882.9|43901|43881|3
1729648140000|2024-10-23 01:49:00|43897.9|43877.9|43891.9|43871.9|43897.9|43877.9|43891.9|43871.9|1
1729648150000|2024-10-23 01:49:10|43896.9|43876.9|43891.9|43871.9|43896.9|43876.9|43891.9|43871.9|1
1729648160000|2024-10-23 01:49:20|43895|43875|43896|43876|43896.9|43876.9|43895|43875|1
1729648170000|2024-10-23 01:49:30|43891.9|43871.9|43886|43866|43891.9|43871.9|43886|43866|4
1729648180000|2024-10-23 01:49:40|43885|43865|43883.5|43863.5|43886|43866|43882.5|43862.5|3
1729648190000|2024-10-23 01:49:50|43882.5|43862.5|43887.9|43867.9|43887.9|43867.9|43881|43861|6
1729648200000|2024-10-23 01:50:00|43886|43866|43883.5|43863.5|43886|43866|43883.5|43863.5|10
1729648210000|2024-10-23 01:50:10|43881.9|43861.9|43879.1|43859.1|43883.5|43863.5|43879.1|43859.1|4
1729648220000|2024-10-23 01:50:20|43877.5|43857.5|43854.1|43834.1|43877.5|43857.5|43852.5|43832.5|39
1729648230000|2024-10-23 01:50:30|43852.5|43832.5|43847.5|43827.5|43852.5|43832.5|43841|43821|43
1729648240000|2024-10-23 01:50:40|43848.5|43828.5|43860|43840|43860|43840|43848.5|43828.5|11
1729648250000|2024-10-23 01:50:50|43857.5|43837.5|43852.2|43832.2|43857.5|43837.5|43852.2|43832.2|11
1729648260000|2024-10-23 01:51:00|43849.1|43829.1|43840|43820|43850.6|43830.6|43840|43820|11
1729648270000|2024-10-23 01:51:10|43840.6|43820.6|43838.1|43818.1|43840.6|43820.6|43837.2|43817.2|6
1729648280000|2024-10-23 01:51:20|43836.6|43816.6|43840|43820|43840|43820|43835|43815|3
1729648290000|2024-10-23 01:51:30|43844.1|43824.1|43849.1|43829.1|43853.1|43833.1|43844.1|43824.1|5
1729648300000|2024-10-23 01:51:40|43848.1|43828.1|43844.7|43824.7|43849.1|43829.1|43844.7|43824.7|1
1729648310000|2024-10-23 01:51:50|43843.7|43823.7|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|4
1729648320000|2024-10-23 01:52:00|43850.6|43830.6|43855.6|43835.6|43856.6|43836.6|43850.6|43830.6|10
1729648330000|2024-10-23 01:52:10|43856.6|43836.6|43856.6|43836.6|43858.1|43838.1|43855.6|43835.6|2
1729648340000|2024-10-23 01:52:20|43859.1|43839.1|43863.1|43843.1|43863.1|43843.1|43859.1|43839.1|5
1729648350000|2024-10-23 01:52:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43860.6|43840.6|4
1729648360000|2024-10-23 01:52:40|43865|43845|43872.5|43852.5|43874.1|43854.1|43865|43845|4
1729648370000|2024-10-23 01:52:50|43875|43855|43876.6|43856.6|43876.6|43856.6|43875|43855|1
1729648380000|2024-10-23 01:53:00|43877.5|43857.5|43876.6|43856.6|43881.6|43861.6|43876|43856|6
1729648390000|2024-10-23 01:53:10|43877.5|43857.5|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|1
1729648400000|2024-10-23 01:53:20|43873.5|43853.5|43869.1|43849.1|43873.5|43853.5|43869.1|43849.1|1
1729648410000|2024-10-23 01:53:30|43867.5|43847.5|43862.2|43842.2|43867.5|43847.5|43862.2|43842.2|1
1729648420000|2024-10-23 01:53:40|43863.1|43843.1|43864.1|43844.1|43864.1|43844.1|43862.2|43842.2|1
1729648430000|2024-10-23 01:53:50|43865|43845|43865.6|43845.6|43868.1|43848.1|43864.1|43844.1|0
1729648440000|2024-10-23 01:54:00|43869.1|43849.1|43865.6|43845.6|43869.1|43849.1|43865.6|43845.6|0
1729648450000|2024-10-23 01:54:10|43862.2|43842.2|43850.7|43830.7|43862.2|43842.2|43850.7|43830.7|1
1729648460000|2024-10-23 01:54:20|43849.7|43829.7|43849.1|43829.1|43850.7|43830.7|43847.2|43827.2|2
1729648470000|2024-10-23 01:54:30|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|1
1729648480000|2024-10-23 01:54:40|43848.5|43828.5|43851.6|43831.6|43851.6|43831.6|43847.5|43827.5|3
1729648490000|2024-10-23 01:54:50|43852.5|43832.5|43856|43836|43856|43836|43851.6|43831.6|1
1729648500000|2024-10-23 01:55:00|43855|43835|43846.6|43826.6|43856|43836|43846.6|43826.6|4
1729648510000|2024-10-23 01:55:10|43847.6|43827.6|43851.9|43831.9|43851.9|43831.9|43847.6|43827.6|3
1729648520000|2024-10-23 01:55:20|43853.5|43833.5|43861.9|43841.9|43861.9|43841.9|43853.5|43833.5|0
1729648530000|2024-10-23 01:55:30|43866|43846|43870.1|43850.1|43870.1|43850.1|43866|43846|0
1729648540000|2024-10-23 01:55:40|43873.2|43853.2|43871.6|43851.6|43874.7|43854.7|43871.6|43851.6|1
1729648550000|2024-10-23 01:55:50|43872.6|43852.6|43869.1|43849.1|43872.6|43852.6|43869.1|43849.1|3
1729648560000|2024-10-23 01:56:00|43870.7|43850.7|43873.5|43853.5|43873.5|43853.5|43866.6|43846.6|7
1729648570000|2024-10-23 01:56:10|43872.6|43852.6|43880.7|43860.7|43880.7|43860.7|43870.1|43850.1|4
1729648580000|2024-10-23 01:56:20|43881.6|43861.6|43881.6|43861.6|43883.2|43863.2|43880.7|43860.7|2
1729648590000|2024-10-23 01:56:30|43880.7|43860.7|43878.8|43858.8|43881.6|43861.6|43878.8|43858.8|4
1729648600000|2024-10-23 01:56:40|43879.7|43859.7|43882.6|43862.6|43882.6|43862.6|43878.8|43858.8|3
1729648610000|2024-10-23 01:56:50|43881.6|43861.6|43886.6|43866.6|43886.6|43866.6|43880.7|43860.7|3
1729648620000|2024-10-23 01:57:00|43884.1|43864.1|43888.5|43868.5|43888.5|43868.5|43882.6|43862.6|2
1729648630000|2024-10-23 01:57:10|43891.6|43871.6|43903.2|43883.2|43905.7|43885.7|43891.6|43871.6|11
1729648640000|2024-10-23 01:57:20|43900.7|43880.7|43895.7|43875.7|43903.2|43883.2|43895.7|43875.7|4
1729648650000|2024-10-23 01:57:30|43896.6|43876.6|43900.7|43880.7|43905.7|43885.7|43896.6|43876.6|4
1729648660000|2024-10-23 01:57:40|43899.7|43879.7|43893.2|43873.2|43899.7|43879.7|43890.7|43870.7|4
1729648670000|2024-10-23 01:57:50|43894.1|43874.1|43898.2|43878.2|43900.7|43880.7|43883.2|43863.2|27
1729648680000|2024-10-23 01:58:00|43897.2|43877.2|43897.2|43877.2|43901.6|43881.6|43897.2|43877.2|2
1729648690000|2024-10-23 01:58:10|43898.2|43878.2|43893.2|43873.2|43898.2|43878.2|43890.7|43870.7|1
1729648700000|2024-10-23 01:58:20|43892.2|43872.2|43890.7|43870.7|43892.2|43872.2|43887.2|43867.2|1
1729648710000|2024-10-23 01:58:30|43887.2|43867.2|43890.7|43870.7|43890.7|43870.7|43885.7|43865.7|0
1729648720000|2024-10-23 01:58:40|43889.1|43869.1|43892.6|43872.6|43892.6|43872.6|43889.1|43869.1|5
1729648730000|2024-10-23 01:58:50|43893.5|43873.5|43907.2|43887.2|43907.2|43887.2|43893.5|43873.5|6
1729648740000|2024-10-23 01:59:00|43905.7|43885.7|43907.2|43887.2|43908.2|43888.2|43902.2|43882.2|1
1729648750000|2024-10-23 01:59:10|43904.1|43884.1|43903.2|43883.2|43905.7|43885.7|43901.6|43881.6|0
1729648760000|2024-10-23 01:59:20|43901.6|43881.6|43900.7|43880.7|43905.7|43885.7|43900.7|43880.7|3
1729648770000|2024-10-23 01:59:30|43899.7|43879.7|43899.7|43879.7|43900.7|43880.7|43899.7|43879.7|1
1729648780000|2024-10-23 01:59:40|43900.7|43880.7|43892.2|43872.2|43900.7|43880.7|43890.7|43870.7|4
1729648790000|2024-10-23 01:59:50|43890.7|43870.7|43898.2|43878.2|43900.7|43880.7|43890.7|43870.7|6
1729648800000|2024-10-23 02:00:00|43897.2|43877.2|43890.7|43870.7|43897.2|43877.2|43885.7|43865.7|3
1729648810000|2024-10-23 02:00:10|43888.8|43868.8|43904.1|43884.1|43904.1|43884.1|43885.7|43865.7|13
1729648820000|2024-10-23 02:00:20|43902.6|43882.6|43916|43896|43916|43896|43902.6|43882.6|8
1729648830000|2024-10-23 02:00:30|43915.1|43895.1|43921.6|43901.6|43921.6|43901.6|43915.1|43895.1|3
1729648840000|2024-10-23 02:00:40|43920.7|43900.7|43915.1|43895.1|43920.7|43900.7|43915.1|43895.1|2
1729648850000|2024-10-23 02:00:50|43916|43896|43920.7|43900.7|43920.7|43900.7|43916|43896|3
1729648860000|2024-10-23 02:01:00|43921.6|43901.6|43921.6|43901.6|43925.1|43905.1|43918.2|43898.2|14
1729648870000|2024-10-23 02:01:10|43923.2|43903.2|43930.7|43910.7|43934.1|43914.1|43923.2|43903.2|14
1729648880000|2024-10-23 02:01:20|43929.7|43909.7|43929.1|43909.1|43932.6|43912.6|43928.2|43908.2|1
1729648890000|2024-10-23 02:01:30|43927.6|43907.6|43925.7|43905.7|43929.1|43909.1|43925.7|43905.7|0
1729648900000|2024-10-23 02:01:40|43927.6|43907.6|43925.7|43905.7|43927.6|43907.6|43925.7|43905.7|0
1729648910000|2024-10-23 02:01:50|43926.6|43906.6|43925.7|43905.7|43926.6|43906.6|43921.6|43901.6|2
1729648920000|2024-10-23 02:02:00|43924.7|43904.7|43923.2|43903.2|43924.7|43904.7|43916.6|43896.6|4
1729648930000|2024-10-23 02:02:10|43924.1|43904.1|43962.2|43942.2|43966.6|43946.6|43924.1|43904.1|18
1729648940000|2024-10-23 02:02:20|43965.7|43945.7|43979.1|43959.1|43979.1|43959.1|43965.7|43945.7|10
1729648950000|2024-10-23 02:02:30|43977.6|43957.6|43970.7|43950.7|43977.6|43957.6|43969.1|43949.1|2
1729648960000|2024-10-23 02:02:40|43971.6|43951.6|43970.7|43950.7|43974.1|43954.1|43969.1|43949.1|1
1729648970000|2024-10-23 02:02:50|43946.3|43926.3|43932.6|43912.6|43946.3|43926.3|43927.6|43907.6|102
1729648980000|2024-10-23 02:03:00|43931|43911|43924.1|43904.1|43931|43911|43924.1|43904.1|9
1729648990000|2024-10-23 02:03:10|43927.2|43907.2|43916.6|43896.6|43927.2|43907.2|43916.6|43896.6|18
1729649000000|2024-10-23 02:03:20|43917.6|43897.6|43924.5|43904.5|43924.5|43904.5|43917.6|43897.6|5
1729649010000|2024-10-23 02:03:30|43926|43906|43936|43916|43938.5|43918.5|43926|43906|1
1729649020000|2024-10-23 02:03:40|43934.1|43914.1|43937.6|43917.6|43938.5|43918.5|43934.1|43914.1|2
1729649030000|2024-10-23 02:03:50|43938.5|43918.5|43946|43926|43946|43926|43938.5|43918.5|0
1729649040000|2024-10-23 02:04:00|43947.6|43927.6|43945.7|43925.7|43954.1|43934.1|43945.7|43925.7|2
1729649050000|2024-10-23 02:04:10|43944.1|43924.1|43936.6|43916.6|43944.1|43924.1|43935.7|43915.7|2
1729649060000|2024-10-23 02:04:20|43935.7|43915.7|43932.6|43912.6|43937.6|43917.6|43932.6|43912.6|0
1729649070000|2024-10-23 02:04:30|43934.1|43914.1|43932.6|43912.6|43935.7|43915.7|43932.6|43912.6|1
1729649080000|2024-10-23 02:04:40|43934.1|43914.1|43935.7|43915.7|43935.7|43915.7|43930.7|43910.7|0
1729649090000|2024-10-23 02:04:50|43936.6|43916.6|43942.6|43922.6|43942.6|43922.6|43936.6|43916.6|1
1729649100000|2024-10-23 02:05:00|43941.6|43921.6|43927.6|43907.6|43941.6|43921.6|43925.1|43905.1|5
1729649110000|2024-10-23 02:05:10|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43925.7|43905.7|0
1729649120000|2024-10-23 02:05:20|43928.2|43908.2|43925.7|43905.7|43928.2|43908.2|43925.7|43905.7|1
1729649130000|2024-10-23 02:05:30|43924.1|43904.1|43917.6|43897.6|43924.1|43904.1|43917.2|43897.2|5
1729649140000|2024-10-23 02:05:40|43919.1|43899.1|43920.7|43900.7|43920.7|43900.7|43916.6|43896.6|0
1729649150000|2024-10-23 02:05:50|43919.1|43899.1|43906.6|43886.6|43919.1|43899.1|43906.6|43886.6|2
1729649160000|2024-10-23 02:06:00|43905.7|43885.7|43902.6|43882.6|43905.7|43885.7|43899.7|43879.7|0
1729649170000|2024-10-23 02:06:10|43903.5|43883.5|43909.1|43889.1|43912.6|43892.6|43903.5|43883.5|1
1729649180000|2024-10-23 02:06:20|43910.1|43890.1|43922.6|43902.6|43922.6|43902.6|43910.1|43890.1|3
1729649190000|2024-10-23 02:06:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|2
1729649200000|2024-10-23 02:06:40|43920.7|43900.7|43920.1|43900.1|43921.6|43901.6|43918.2|43898.2|3
1729649210000|2024-10-23 02:06:50|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43916.6|43896.6|1
1729649220000|2024-10-23 02:07:00|43925.1|43905.1|43932.6|43912.6|43934.5|43914.5|43924.1|43904.1|2
1729649230000|2024-10-23 02:07:10|43933.5|43913.5|43941.6|43921.6|43941.6|43921.6|43933.5|43913.5|1
1729649240000|2024-10-23 02:07:20|43942.6|43922.6|43941.6|43921.6|43942.6|43922.6|43941.6|43921.6|0
1729649250000|2024-10-23 02:07:30|43942.6|43922.6|43942.6|43922.6|43943.5|43923.5|43942.6|43922.6|0
1729649260000|2024-10-23 02:07:40|43941.6|43921.6|43944.1|43924.1|43946.6|43926.6|43940.7|43920.7|1
1729649270000|2024-10-23 02:07:50|43945.1|43925.1|43946|43926|43947.6|43927.6|43944.1|43924.1|6
1729649280000|2024-10-23 02:08:00|43944.1|43924.1|43946.7|43926.7|43947.6|43927.6|43944.1|43924.1|7
1729649290000|2024-10-23 02:08:10|43956|43936|43960.7|43940.7|43964.8|43944.8|43956|43936|7
1729649300000|2024-10-23 02:08:20|43959.8|43939.8|43954.2|43934.2|43960.7|43940.7|43952.6|43932.6|1
1729649310000|2024-10-23 02:08:30|43955.1|43935.1|43949.2|43929.2|43955.1|43935.1|43949.2|43929.2|1
1729649320000|2024-10-23 02:08:40|43952.6|43932.6|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|2
1729649330000|2024-10-23 02:08:50|43956.7|43936.7|43954.2|43934.2|43956.7|43936.7|43954.2|43934.2|1
1729649340000|2024-10-23 02:09:00|43956|43936|43960.7|43940.7|43963.2|43943.2|43955.7|43935.7|0
1729649350000|2024-10-23 02:09:10|43955.7|43935.7|43962.3|43942.3|43962.3|43942.3|43955.7|43935.7|1
1729649360000|2024-10-23 02:09:20|43965.7|43945.7|43968.2|43948.2|43968.2|43948.2|43963.8|43943.8|1
1729649370000|2024-10-23 02:09:30|43970.1|43950.1|43974.2|43954.2|43974.2|43954.2|43970.1|43950.1|5
1729649380000|2024-10-23 02:09:40|43975.7|43955.7|43980.7|43960.7|43980.7|43960.7|43975.7|43955.7|0
1729649390000|2024-10-23 02:09:50|43979.8|43959.8|43976.7|43956.7|43979.8|43959.8|43976.7|43956.7|0
1729649400000|2024-10-23 02:10:00|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43972.6|43952.6|4
1729649410000|2024-10-23 02:10:10|43976.7|43956.7|43969.8|43949.8|43976.7|43956.7|43969.8|43949.8|1
1729649420000|2024-10-23 02:10:20|43968.8|43948.8|43961.1|43941.1|43968.8|43948.8|43954.2|43934.2|10
1729649430000|2024-10-23 02:10:30|43960.1|43940.1|43960.1|43940.1|43961.1|43941.1|43959.2|43939.2|3
1729649440000|2024-10-23 02:10:40|43959.2|43939.2|43964.2|43944.2|43964.2|43944.2|43959.2|43939.2|3
1729649450000|2024-10-23 02:10:50|43965.1|43945.1|43968.2|43948.2|43968.2|43948.2|43965.1|43945.1|1
1729649460000|2024-10-23 02:11:00|43969.8|43949.8|43973.2|43953.2|43974.2|43954.2|43969.2|43949.2|6
1729649470000|2024-10-23 02:11:10|43971.7|43951.7|43975.7|43955.7|43975.7|43955.7|43971.7|43951.7|0
1729649480000|2024-10-23 02:11:20|43976.7|43956.7|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|1
1729649490000|2024-10-23 02:11:30|43975.7|43955.7|43978.2|43958.2|43979.2|43959.2|43975.7|43955.7|3
1729649500000|2024-10-23 02:11:40|43979.2|43959.2|43982.3|43962.3|43982.3|43962.3|43978.2|43958.2|2
1729649510000|2024-10-23 02:11:50|43980.7|43960.7|43982.3|43962.3|43983.2|43963.2|43980.7|43960.7|1
1729649520000|2024-10-23 02:12:00|43980.7|43960.7|43979.2|43959.2|43980.7|43960.7|43978.2|43958.2|2
1729649530000|2024-10-23 02:12:10|43979.8|43959.8|43971.1|43951.1|43980.7|43960.7|43970.1|43950.1|1
1729649540000|2024-10-23 02:12:20|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43967.6|43947.6|0
1729649550000|2024-10-23 02:12:30|43967.6|43947.6|43970.7|43950.7|43972.6|43952.6|43967.6|43947.6|0
1729649560000|2024-10-23 02:12:40|43972.6|43952.6|43969.2|43949.2|43972.6|43952.6|43967.6|43947.6|0
1729649570000|2024-10-23 02:12:50|43970.1|43950.1|43964.8|43944.8|43970.7|43950.7|43964.8|43944.8|0
1729649580000|2024-10-23 02:13:00|43964.2|43944.2|43963.2|43943.2|43965.7|43945.7|43959.2|43939.2|3
1729649590000|2024-10-23 02:13:10|43961.7|43941.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|1
1729649600000|2024-10-23 02:13:20|43961.7|43941.7|43955.1|43935.1|43961.7|43941.7|43955.1|43935.1|1
1729649610000|2024-10-23 02:13:30|43956.7|43936.7|43960.7|43940.7|43961.7|43941.7|43956.7|43936.7|1
1729649630000|2024-10-23 02:13:50|43959.8|43939.8|43958.2|43938.2|43959.8|43939.8|43958.2|43938.2|2
1729649640000|2024-10-23 02:14:00|43956.7|43936.7|43947.6|43927.6|43959.2|43939.2|43944.2|43924.2|4
1729649650000|2024-10-23 02:14:10|43951.1|43931.1|43950.7|43930.7|43951.1|43931.1|43947.6|43927.6|0
1729649660000|2024-10-23 02:14:20|43949.2|43929.2|43947.6|43927.6|43949.2|43929.2|43945.7|43925.7|1
1729649670000|2024-10-23 02:14:30|43950.7|43930.7|43949.2|43929.2|43951.7|43931.7|43947.6|43927.6|1
1729649680000|2024-10-23 02:14:40|43950.7|43930.7|43950.7|43930.7|43952.6|43932.6|43950.7|43930.7|0
1729649690000|2024-10-23 02:14:50|43951.7|43931.7|43952.6|43932.6|43955.7|43935.7|43951.7|43931.7|0
1729649700000|2024-10-23 02:15:00|43954.2|43934.2|43950.7|43930.7|43956.7|43936.7|43950.7|43930.7|0
1729649710000|2024-10-23 02:15:10|43947.3|43927.3|43943.2|43923.2|43947.3|43927.3|43943.2|43923.2|2
1729649720000|2024-10-23 02:15:20|43944.2|43924.2|43943.2|43923.2|43944.2|43924.2|43943.2|43923.2|0
1729649730000|2024-10-23 02:15:30|43942.6|43922.6|43940.7|43920.7|43945.7|43925.7|43940.7|43920.7|4
1729649750000|2024-10-23 02:15:50|43936.7|43916.7|43935.7|43915.7|43936.7|43916.7|43935.7|43915.7|0
1729649760000|2024-10-23 02:16:00|43938.2|43918.2|43934.2|43914.2|43938.2|43918.2|43934.2|43914.2|6
1729649770000|2024-10-23 02:16:10|43935.1|43915.1|43936.7|43916.7|43936.7|43916.7|43935.1|43915.1|0
1729649780000|2024-10-23 02:16:20|43938.2|43918.2|43935.1|43915.1|43940.7|43920.7|43935.1|43915.1|2
1729649790000|2024-10-23 02:16:30|43934.2|43914.2|43935.1|43915.1|43935.1|43915.1|43934.2|43914.2|0
1729649800000|2024-10-23 02:16:40|43934.2|43914.2|43935.1|43915.1|43935.1|43915.1|43934.2|43914.2|0
1729649810000|2024-10-23 02:16:50|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|1
1729649820000|2024-10-23 02:17:00|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|43937.6|43917.6|2
1729649830000|2024-10-23 02:17:10|43939.2|43919.2|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|1
1729649840000|2024-10-23 02:17:20|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43939.2|43919.2|0
1729649850000|2024-10-23 02:17:30|43937.6|43917.6|43935.7|43915.7|43937.6|43917.6|43935.7|43915.7|0
1729649860000|2024-10-23 02:17:40|43936.7|43916.7|43935.7|43915.7|43940.7|43920.7|43935.7|43915.7|1
1729649870000|2024-10-23 02:17:50|43936.7|43916.7|43939.2|43919.2|43940.7|43920.7|43935.7|43915.7|0
1729649880000|2024-10-23 02:18:00|43934.2|43914.2|43932.6|43912.6|43935.1|43915.1|43932.6|43912.6|2
1729649900000|2024-10-23 02:18:20|43930.1|43910.1|43921.7|43901.7|43930.1|43910.1|43921.7|43901.7|2
1729649910000|2024-10-23 02:18:30|43920.7|43900.7|43916.7|43896.7|43921.7|43901.7|43916.7|43896.7|4
1729649920000|2024-10-23 02:18:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|4
1729649930000|2024-10-23 02:18:50|43921.7|43901.7|43920.7|43900.7|43921.7|43901.7|43920.7|43900.7|0
1729649940000|2024-10-23 02:19:00|43921.7|43901.7|43925.1|43905.1|43925.1|43905.1|43920.7|43900.7|3
1729649950000|2024-10-23 02:19:10|43924.2|43904.2|43922.6|43902.6|43924.2|43904.2|43922.6|43902.6|1
1729649960000|2024-10-23 02:19:20|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|0
1729649970000|2024-10-23 02:19:30|43925.1|43905.1|43926.7|43906.7|43927.6|43907.6|43924.2|43904.2|4
1729649980000|2024-10-23 02:19:40|43929.2|43909.2|43930.1|43910.1|43930.1|43910.1|43929.2|43909.2|3
1729649990000|2024-10-23 02:19:50|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43930.1|43910.1|3
1729650000000|2024-10-23 02:20:00|43932|43912|43932.6|43912.6|43936.1|43916.1|43932|43912|7
1729650010000|2024-10-23 02:20:10|43930.1|43910.1|43930.7|43910.7|43931.7|43911.7|43929.2|43909.2|2
1729650020000|2024-10-23 02:20:20|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43927.6|43907.6|0
1729650030000|2024-10-23 02:20:30|43930.7|43910.7|43925.7|43905.7|43930.7|43910.7|43925.7|43905.7|6
1729650040000|2024-10-23 02:20:40|43922.3|43902.3|43920.7|43900.7|43925.7|43905.7|43920.7|43900.7|0
1729650050000|2024-10-23 02:20:50|43922.6|43902.6|43916.1|43896.1|43922.6|43902.6|43915.1|43895.1|6
1729650060000|2024-10-23 02:21:00|43917.6|43897.6|43917.6|43897.6|43920.1|43900.1|43916.7|43896.7|1
1729650070000|2024-10-23 02:21:10|43916.7|43896.7|43921.7|43901.7|43921.7|43901.7|43916.7|43896.7|2
1729650080000|2024-10-23 02:21:20|43923.3|43903.3|43925.1|43905.1|43925.1|43905.1|43923.3|43903.3|1
1729650100000|2024-10-23 02:21:40|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|1
1729650110000|2024-10-23 02:21:50|43928.3|43908.3|43931.7|43911.7|43931.7|43911.7|43928.3|43908.3|3
1729650120000|2024-10-23 02:22:00|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43930.8|43910.8|13
1729650130000|2024-10-23 02:22:10|43931.7|43911.7|43928.6|43908.6|43931.7|43911.7|43924.2|43904.2|9
1729650140000|2024-10-23 02:22:20|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|0
1729650150000|2024-10-23 02:22:30|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|0
1729650160000|2024-10-23 02:22:40|43932.7|43912.7|43937.7|43917.7|43937.7|43917.7|43932.7|43912.7|8
1729650170000|2024-10-23 02:22:50|43936.7|43916.7|43937.7|43917.7|43937.7|43917.7|43936.7|43916.7|0
1729650180000|2024-10-23 02:23:00|43940.2|43920.2|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|1
1729650190000|2024-10-23 02:23:10|43936.1|43916.1|43937.7|43917.7|43937.7|43917.7|43935.2|43915.2|0
1729650200000|2024-10-23 02:23:20|43936.7|43916.7|43937.7|43917.7|43937.7|43917.7|43932.7|43912.7|0
1729650210000|2024-10-23 02:23:30|43936.7|43916.7|43935.2|43915.2|43936.7|43916.7|43935.2|43915.2|3
1729650220000|2024-10-23 02:23:40|43934.2|43914.2|43941.1|43921.1|43941.1|43921.1|43932.7|43912.7|7
1729650230000|2024-10-23 02:23:50|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|0
1729650240000|2024-10-23 02:24:00|43945.2|43925.2|43944.2|43924.2|43945.2|43925.2|43941.7|43921.7|10
1729650250000|2024-10-23 02:24:10|43942.7|43922.7|43944.2|43924.2|43944.2|43924.2|43942.7|43922.7|0
1729650260000|2024-10-23 02:24:20|43945.2|43925.2|43944.2|43924.2|43945.2|43925.2|43944.2|43924.2|0
1729650270000|2024-10-23 02:24:30|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43944.2|43924.2|0
1729650280000|2024-10-23 02:24:40|43946.7|43926.7|43947.7|43927.7|43947.7|43927.7|43946.7|43926.7|4
1729650290000|2024-10-23 02:24:50|43949.2|43929.2|43950.8|43930.8|43950.8|43930.8|43949.2|43929.2|5
1729650300000|2024-10-23 02:25:00|43951.7|43931.7|43950.2|43930.2|43952.7|43932.7|43950.2|43930.2|1
1729650310000|2024-10-23 02:25:10|43948.3|43928.3|43946.7|43926.7|43950.8|43930.8|43946.7|43926.7|8
1729650320000|2024-10-23 02:25:20|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|3
1729650330000|2024-10-23 02:25:30|43941.7|43921.7|43930.2|43910.2|43941.7|43921.7|43930.2|43910.2|3
1729650340000|2024-10-23 02:25:40|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|3
1729650350000|2024-10-23 02:25:50|43928.6|43908.6|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|0
1729650360000|2024-10-23 02:26:00|43928.6|43908.6|43932.7|43912.7|43932.7|43912.7|43928.6|43908.6|3
1729650370000|2024-10-23 02:26:10|43936.1|43916.1|43941.1|43921.1|43941.1|43921.1|43936.1|43916.1|5
1729650380000|2024-10-23 02:26:20|43943.6|43923.6|43937.7|43917.7|43943.6|43923.6|43937.7|43917.7|4
1729650390000|2024-10-23 02:26:30|43940.2|43920.2|43937.7|43917.7|43940.2|43920.2|43935.2|43915.2|0
1729650400000|2024-10-23 02:26:40|43935.2|43915.2|43942.7|43922.7|43942.7|43922.7|43935.2|43915.2|1
1729650420000|2024-10-23 02:27:00|43940.2|43920.2|43942.7|43922.7|43945.2|43925.2|43940.2|43920.2|2
1729650430000|2024-10-23 02:27:10|43940.2|43920.2|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|4
1729650440000|2024-10-23 02:27:20|43938.6|43918.6|43934.2|43914.2|43940.2|43920.2|43934.2|43914.2|2
1729650450000|2024-10-23 02:27:30|43932.7|43912.7|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|1
1729650470000|2024-10-23 02:27:50|43931.7|43911.7|43932.7|43912.7|43932.7|43912.7|43930.2|43910.2|4
1729650480000|2024-10-23 02:28:00|43931.1|43911.1|43932.7|43912.7|43932.7|43912.7|43931.1|43911.1|0
1729650490000|2024-10-23 02:28:10|43933.6|43913.6|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|1
1729650510000|2024-10-23 02:28:30|43937.1|43917.1|43930.2|43910.2|43937.1|43917.1|43930.2|43910.2|1
1729650520000|2024-10-23 02:28:40|||||||||3
1729650530000|2024-10-23 02:28:50|43929.2|43909.2|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|0
1729650540000|2024-10-23 02:29:00|43925.2|43905.2|43921.7|43901.7|43925.2|43905.2|43921.7|43901.7|2
1729650550000|2024-10-23 02:29:10|43922.7|43902.7|43922.7|43902.7|43922.7|43902.7|43917.7|43897.7|0
1729650560000|2024-10-23 02:29:20|43921.7|43901.7|43902.7|43882.7|43921.7|43901.7|43902.7|43882.7|11
1729650570000|2024-10-23 02:29:30|43901.1|43881.1|43902.7|43882.7|43902.7|43882.7|43901.1|43881.1|2
1729650580000|2024-10-23 02:29:40|43905.2|43885.2|43907.7|43887.7|43910.2|43890.2|43905.2|43885.2|8
1729650590000|2024-10-23 02:29:50|43906.1|43886.1|43905.2|43885.2|43907.7|43887.7|43905.2|43885.2|5
1729650600000|2024-10-23 02:30:00|43906.1|43886.1|43915.2|43895.2|43937.7|43917.7|43906.1|43886.1|33
1729650610000|2024-10-23 02:30:10|43916.1|43896.1|43912.7|43892.7|43917.7|43897.7|43912.7|43892.7|9
1729650620000|2024-10-23 02:30:20|43913.6|43893.6|43912.7|43892.7|43915.2|43895.2|43912.7|43892.7|9
1729650630000|2024-10-23 02:30:30|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43910.2|43890.2|22
1729650640000|2024-10-23 02:30:40|43916.1|43896.1|43918.6|43898.6|43918.6|43898.6|43916.1|43896.1|1
1729650650000|2024-10-23 02:30:50|43925.2|43905.2|43926.1|43906.1|43928.6|43908.6|43925.2|43905.2|17
1729650660000|2024-10-23 02:31:00|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43922.7|43902.7|4
1729650670000|2024-10-23 02:31:10|43925.2|43905.2|43922.7|43902.7|43927.7|43907.7|43917.7|43897.7|3
1729650680000|2024-10-23 02:31:20|43923.6|43903.6|43926.1|43906.1|43926.1|43906.1|43922.7|43902.7|3
1729650690000|2024-10-23 02:31:30|43925.2|43905.2|43926.1|43906.1|43928.6|43908.6|43925.2|43905.2|4
1729650700000|2024-10-23 02:31:40|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43925.2|43905.2|0
1729650710000|2024-10-23 02:31:50|43925.2|43905.2|43926.1|43906.1|43928.6|43908.6|43925.2|43905.2|3
1729650720000|2024-10-23 02:32:00|43925.2|43905.2|43935.2|43915.2|43937.7|43917.7|43925.2|43905.2|13
1729650730000|2024-10-23 02:32:10|43937.7|43917.7|43933.6|43913.6|43940.2|43920.2|43932.7|43912.7|4
1729650740000|2024-10-23 02:32:20|43934.2|43914.2|43935.2|43915.2|43937.7|43917.7|43932.7|43912.7|3
1729650750000|2024-10-23 02:32:30|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|1
1729650760000|2024-10-23 02:32:40|43936.7|43916.7|43922.7|43902.7|43936.7|43916.7|43920.2|43900.2|5
1729650770000|2024-10-23 02:32:50|43920.2|43900.2|43922.7|43902.7|43925.2|43905.2|43920.2|43900.2|6
1729650780000|2024-10-23 02:33:00|43925.2|43905.2|43922.7|43902.7|43925.2|43905.2|43920.2|43900.2|11
1729650790000|2024-10-23 02:33:10|43920.2|43900.2|43926.1|43906.1|43926.1|43906.1|43920.2|43900.2|2
1729650800000|2024-10-23 02:33:20|43927.7|43907.7|43925.2|43905.2|43927.7|43907.7|43922.7|43902.7|1
1729650810000|2024-10-23 02:33:30|43924.2|43904.2|43925.2|43905.2|43925.2|43905.2|43917.7|43897.7|2
1729650820000|2024-10-23 02:33:40|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43926.1|43906.1|3
1729650830000|2024-10-23 02:33:50|43929.6|43909.6|43937.7|43917.7|43937.7|43917.7|43929.6|43909.6|10
1729650840000|2024-10-23 02:34:00|43934.6|43914.6|43931.7|43911.7|43938.6|43918.6|43931.7|43911.7|15
1729650850000|2024-10-23 02:34:10|43932.7|43912.7|43936.1|43916.1|43936.1|43916.1|43931.1|43911.1|15
1729650860000|2024-10-23 02:34:20|43937.1|43917.1|43936.1|43916.1|43937.1|43917.1|43933.6|43913.6|7
1729650870000|2024-10-23 02:34:30|43934.6|43914.6|43936.1|43916.1|43936.1|43916.1|43934.6|43914.6|3
1729650880000|2024-10-23 02:34:40|43933.6|43913.6|43937.7|43917.7|43937.7|43917.7|43933.6|43913.6|0
1729650890000|2024-10-23 02:34:50|43936.1|43916.1|43937.7|43917.7|43939.6|43919.6|43936.1|43916.1|4
1729650900000|2024-10-23 02:35:00|43938.6|43918.6|43946.7|43926.7|43948.3|43928.3|43938.6|43918.6|6
1729650910000|2024-10-23 02:35:10|43948.3|43928.3|43946.8|43926.8|43948.3|43928.3|43946.8|43926.8|1
1729650920000|2024-10-23 02:35:20|43945.8|43925.8|43946.8|43926.8|43946.8|43926.8|43945.8|43925.8|2
1729650930000|2024-10-23 02:35:30|43948.3|43928.3|43949.3|43929.3|43950.8|43930.8|43948.3|43928.3|2
1729650940000|2024-10-23 02:35:40|43950.8|43930.8|43951.8|43931.8|43951.8|43931.8|43949.3|43929.3|0
1729650950000|2024-10-23 02:35:50|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43945.8|43925.8|0
1729650960000|2024-10-23 02:36:00|43947.7|43927.7|43940.8|43920.8|43948.3|43928.3|43940.8|43920.8|0
1729650970000|2024-10-23 02:36:10|43938.3|43918.3|43925.2|43905.2|43938.3|43918.3|43925.2|43905.2|3
1729650980000|2024-10-23 02:36:20|43926.8|43906.8|43926.8|43906.8|43930.8|43910.8|43925.8|43905.8|1
1729650990000|2024-10-23 02:36:30|43925.8|43905.8|43925.8|43905.8|43929.3|43909.3|43925.8|43905.8|0
1729651000000|2024-10-23 02:36:40|43923.3|43903.3|43925.8|43905.8|43926.8|43906.8|43922.4|43902.4|2
1729651010000|2024-10-23 02:36:50|43924.9|43904.9|43925.8|43905.8|43929.3|43909.3|43924.3|43904.3|2
1729651020000|2024-10-23 02:37:00|43927.7|43907.7|43925.8|43905.8|43929.3|43909.3|43925.8|43905.8|4
1729651030000|2024-10-23 02:37:10|43924.3|43904.3|43914.3|43894.3|43924.3|43904.3|43914.3|43894.3|6
1729651040000|2024-10-23 02:37:20|43915.2|43895.2|43912.7|43892.7|43916.2|43896.2|43912.7|43892.7|6
1729651050000|2024-10-23 02:37:30|43915.2|43895.2|43910.2|43890.2|43915.2|43895.2|43907.7|43887.7|8
1729651060000|2024-10-23 02:37:40|43911.2|43891.2|43912.7|43892.7|43912.7|43892.7|43911.2|43891.2|10
1729651070000|2024-10-23 02:37:50|43911.8|43891.8|43910.2|43890.2|43915.2|43895.2|43910.2|43890.2|24
1729651080000|2024-10-23 02:38:00|43907.7|43887.7|43905.2|43885.2|43910.2|43890.2|43905.2|43885.2|21
1729651090000|2024-10-23 02:38:10|43904.3|43884.3|43902.7|43882.7|43905.2|43885.2|43901.8|43881.8|8
1729651100000|2024-10-23 02:38:20|43903.7|43883.7|43905.2|43885.2|43905.2|43885.2|43902.7|43882.7|2
1729651110000|2024-10-23 02:38:30|||||||||4
1729651120000|2024-10-23 02:38:40|43902.7|43882.7|43902.7|43882.7|43905.2|43885.2|43902.7|43882.7|0
1729651130000|2024-10-23 02:38:50|43905.2|43885.2|43902.7|43882.7|43905.2|43885.2|43902.7|43882.7|2
1729651140000|2024-10-23 02:39:00|43904.3|43884.3|43897.7|43877.7|43904.3|43884.3|43895.2|43875.2|18
1729651150000|2024-10-23 02:39:10|43900.2|43880.2|43897.7|43877.7|43900.2|43880.2|43895.2|43875.2|2
1729651160000|2024-10-23 02:39:20|43895.2|43875.2|43897.7|43877.7|43897.7|43877.7|43892.7|43872.7|5
1729651170000|2024-10-23 02:39:30|43893.7|43873.7|43901.2|43881.2|43903.7|43883.7|43893.7|43873.7|3
1729651180000|2024-10-23 02:39:40|43902.1|43882.1|43907.7|43887.7|43908.7|43888.7|43902.1|43882.1|11
1729651190000|2024-10-23 02:39:50|43904.3|43884.3|43897.7|43877.7|43905.2|43885.2|43897.7|43877.7|8
1729651200000|2024-10-23 02:40:00|43896.8|43876.8|43892.7|43872.7|43897.7|43877.7|43890.2|43870.2|2
1729651210000|2024-10-23 02:40:10|43891.8|43871.8|43889.3|43869.3|43895.2|43875.2|43889.3|43869.3|9
1729651220000|2024-10-23 02:40:20|43887.4|43867.4|43879.3|43859.3|43887.4|43867.4|43879.3|43859.3|1
1729651230000|2024-10-23 02:40:30|43880.2|43860.2|43877.7|43857.7|43880.2|43860.2|43875.2|43855.2|4
1729651240000|2024-10-23 02:40:40|43876.8|43856.8|43880.2|43860.2|43880.2|43860.2|43875.2|43855.2|0
1729651250000|2024-10-23 02:40:50|43877.7|43857.7|43882.7|43862.7|43882.7|43862.7|43877.7|43857.7|3
1729651260000|2024-10-23 02:41:00|43881.2|43861.2|43882.7|43862.7|43882.7|43862.7|43880.2|43860.2|3
1729651270000|2024-10-23 02:41:10|43880.2|43860.2|43894.3|43874.3|43896.8|43876.8|43880.2|43860.2|11
1729651280000|2024-10-23 02:41:20|43895.2|43875.2|43894.3|43874.3|43895.2|43875.2|43891.8|43871.8|1
1729651290000|2024-10-23 02:41:30|43891.8|43871.8|43894.3|43874.3|43895.2|43875.2|43891.8|43871.8|3
1729651300000|2024-10-23 02:41:40|43891.8|43871.8|43892.7|43872.7|43894.3|43874.3|43890.8|43870.8|0
1729651310000|2024-10-23 02:41:50|43891.8|43871.8|43894.3|43874.3|43895.2|43875.2|43891.8|43871.8|1
1729651320000|2024-10-23 02:42:00|43892.7|43872.7|43890.8|43870.8|43892.7|43872.7|43890.8|43870.8|2
1729651330000|2024-10-23 02:42:10|43891.8|43871.8|43888.3|43868.3|43891.8|43871.8|43888.3|43868.3|1
1729651340000|2024-10-23 02:42:20|43886.8|43866.8|43889.3|43869.3|43889.3|43869.3|43886.8|43866.8|2
1729651350000|2024-10-23 02:42:30|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43885.8|43865.8|15
1729651360000|2024-10-23 02:42:40|43885.8|43865.8|43887.7|43867.7|43887.7|43867.7|43881.8|43861.8|2
1729651370000|2024-10-23 02:42:50|43886.8|43866.8|43889.3|43869.3|43890.2|43870.2|43885.8|43865.8|7
1729651380000|2024-10-23 02:43:00|43890.8|43870.8|43890.8|43870.8|43891.8|43871.8|43887.7|43867.7|2
1729651390000|2024-10-23 02:43:10|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43890.8|43870.8|3
1729651400000|2024-10-23 02:43:20|43892.7|43872.7|43894.3|43874.3|43894.3|43874.3|43891.8|43871.8|6
1729651410000|2024-10-23 02:43:30|43895.2|43875.2|43895.2|43875.2|43897.7|43877.7|43894.3|43874.3|6
1729651420000|2024-10-23 02:43:40|43896.2|43876.2|43903.3|43883.3|43903.3|43883.3|43896.2|43876.2|4
1729651430000|2024-10-23 02:43:50|43904.9|43884.9|43913.3|43893.3|43913.3|43893.3|43904.9|43884.9|3
1729651440000|2024-10-23 02:44:00|43914.3|43894.3|43915.8|43895.8|43916.8|43896.8|43913.3|43893.3|4
1729651450000|2024-10-23 02:44:10|43916.8|43896.8|43915.8|43895.8|43916.8|43896.8|43915.8|43895.8|0
1729651460000|2024-10-23 02:44:20|43915.2|43895.2|43906.8|43886.8|43915.2|43895.2|43906.8|43886.8|1
1729651470000|2024-10-23 02:44:30|43910.8|43890.8|43914.3|43894.3|43914.3|43894.3|43910.8|43890.8|10
1729651480000|2024-10-23 02:44:40|43915.2|43895.2|43915.8|43895.8|43916.8|43896.8|43913.3|43893.3|0
1729651490000|2024-10-23 02:44:50|43913.3|43893.3|43916.8|43896.8|43916.8|43896.8|43913.3|43893.3|5
1729651500000|2024-10-23 02:45:00|43917.7|43897.7|43928.3|43908.3|43928.3|43908.3|43917.7|43897.7|5
1729651510000|2024-10-23 02:45:10|43929.9|43909.9|43929.9|43909.9|43930.8|43910.8|43929.9|43909.9|2
1729651520000|2024-10-23 02:45:20|43928.3|43908.3|43925.8|43905.8|43930.8|43910.8|43925.8|43905.8|2
1729651530000|2024-10-23 02:45:30|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|0
1729651540000|2024-10-23 02:45:40|43917.7|43897.7|43910.8|43890.8|43917.7|43897.7|43910.8|43890.8|3
1729651550000|2024-10-23 02:45:50|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43907.7|43887.7|4
1729651560000|2024-10-23 02:46:00|43912.7|43892.7|43914.3|43894.3|43915.8|43895.8|43912.7|43892.7|2
1729651570000|2024-10-23 02:46:10|43913.3|43893.3|43915.2|43895.2|43915.2|43895.2|43910.8|43890.8|0
1729651580000|2024-10-23 02:46:20|43917.7|43897.7|43926.2|43906.2|43927.7|43907.7|43913.7|43893.7|1
1729651590000|2024-10-23 02:46:30|43929.3|43909.3|43930.8|43910.8|43930.8|43910.8|43925.8|43905.8|0
1729651600000|2024-10-23 02:46:40|43933.3|43913.3|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|4
1729651610000|2024-10-23 02:46:50|43934.9|43914.9|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|2
1729651620000|2024-10-23 02:47:00|43933.3|43913.3|43940.8|43920.8|43941.8|43921.8|43932.7|43912.7|6
1729651630000|2024-10-23 02:47:10|43937.7|43917.7|43935.2|43915.2|43937.7|43917.7|43932.7|43912.7|0
1729651640000|2024-10-23 02:47:20|43930.2|43910.2|43932.7|43912.7|43935.2|43915.2|43930.2|43910.2|4
1729651650000|2024-10-23 02:47:30|43931.8|43911.8|43930.2|43910.2|43932.7|43912.7|43929.3|43909.3|0
1729651660000|2024-10-23 02:47:40|43929.3|43909.3|43926.8|43906.8|43930.8|43910.8|43926.8|43906.8|1
1729651670000|2024-10-23 02:47:50|43925.8|43905.8|43926.8|43906.8|43926.8|43906.8|43924.3|43904.3|1
1729651680000|2024-10-23 02:48:00|43927.7|43907.7|43931.8|43911.8|43932.7|43912.7|43927.7|43907.7|1
1729651690000|2024-10-23 02:48:10|43930.2|43910.2|43934.3|43914.3|43934.3|43914.3|43927.7|43907.7|0
1729651700000|2024-10-23 02:48:20|43935.2|43915.2|43935.9|43915.9|43940.9|43920.9|43935.2|43915.2|1
1729651710000|2024-10-23 02:48:30|43936.8|43916.8|43940.9|43920.9|43940.9|43920.9|43935.9|43915.9|1
1729651720000|2024-10-23 02:48:40|43943.4|43923.4|43944.3|43924.3|43944.3|43924.3|43940.9|43920.9|1
1729651730000|2024-10-23 02:48:50|43946.8|43926.8|43943.4|43923.4|43946.8|43926.8|43943.4|43923.4|1
1729651740000|2024-10-23 02:49:00|43945.9|43925.9|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|7
1729651750000|2024-10-23 02:49:10|43946.8|43926.8|43942.4|43922.4|43948.4|43928.4|43942.4|43922.4|0
1729651760000|2024-10-23 02:49:20|43943.4|43923.4|43942.4|43922.4|43943.4|43923.4|43942.4|43922.4|0
1729651770000|2024-10-23 02:49:30|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43940.9|43920.9|0
1729651780000|2024-10-23 02:49:40|43942.4|43922.4|43941.8|43921.8|43943.4|43923.4|43940.9|43920.9|0
1729651790000|2024-10-23 02:49:50|43940.9|43920.9|43945.9|43925.9|43945.9|43925.9|43940.9|43920.9|4
1729651800000|2024-10-23 02:50:00|43943.4|43923.4|43945.9|43925.9|43945.9|43925.9|43941.8|43921.8|1
1729651810000|2024-10-23 02:50:10|43948.4|43928.4|43948.4|43928.4|43948.4|43928.4|43948.4|43928.4|6
1729651820000|2024-10-23 02:50:20|43952.4|43932.4|43968.4|43948.4|43968.4|43948.4|43952.4|43932.4|9
1729651830000|2024-10-23 02:50:30|43967.4|43947.4|43970.9|43950.9|43970.9|43950.9|43967.4|43947.4|0
1729651850000|2024-10-23 02:50:50|43969.3|43949.3|43963.4|43943.4|43969.3|43949.3|43963.4|43943.4|4
1729651860000|2024-10-23 02:51:00|43960.9|43940.9|43957.8|43937.8|43960.9|43940.9|43952.8|43932.8|0
1729651880000|2024-10-23 02:51:20|43960.3|43940.3|43962.8|43942.8|43962.8|43942.8|43960.3|43940.3|0
1729651890000|2024-10-23 02:51:30|43964.3|43944.3|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|4
1729651900000|2024-10-23 02:51:40|43963.4|43943.4|43964.3|43944.3|43964.3|43944.3|43961.8|43941.8|0
1729651910000|2024-10-23 02:51:50|43961.8|43941.8|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|0
1729651920000|2024-10-23 02:52:00|43957.8|43937.8|43959.3|43939.3|43959.3|43939.3|43955.3|43935.3|2
1729651930000|2024-10-23 02:52:10|43962.8|43942.8|43964.3|43944.3|43964.3|43944.3|43962.8|43942.8|0
1729651940000|2024-10-23 02:52:20|43965.3|43945.3|43957.8|43937.8|43965.3|43945.3|43957.8|43937.8|2
1729651950000|2024-10-23 02:52:30|43956.2|43936.2|43955.3|43935.3|43956.2|43936.2|43952.8|43932.8|3
1729651960000|2024-10-23 02:52:40|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|0
1729651970000|2024-10-23 02:52:50|43955.3|43935.3|43952.8|43932.8|43957.8|43937.8|43951.8|43931.8|3
1729651980000|2024-10-23 02:53:00|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|1
1729651990000|2024-10-23 02:53:10|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|1
1729652000000|2024-10-23 02:53:20|43955.3|43935.3|43952.8|43932.8|43955.3|43935.3|43952.8|43932.8|1
1729652010000|2024-10-23 02:53:30|43955.3|43935.3|43960.3|43940.3|43960.3|43940.3|43954.3|43934.3|4
1729652020000|2024-10-23 02:53:40|43961.2|43941.2|43960.3|43940.3|43961.2|43941.2|43960.3|43940.3|0
1729652030000|2024-10-23 02:53:50|43959.3|43939.3|43952.4|43932.4|43959.3|43939.3|43952.4|43932.4|0
1729652040000|2024-10-23 02:54:00|43949.3|43929.3|43952.8|43932.8|43955.3|43935.3|43948.4|43928.4|1
1729652050000|2024-10-23 02:54:10|43951.8|43931.8|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|0
1729652060000|2024-10-23 02:54:20|43949.3|43929.3|43952.8|43932.8|43952.8|43932.8|43949.3|43929.3|0
1729652070000|2024-10-23 02:54:30|43950.9|43930.9|43952.8|43932.8|43957.8|43937.8|43949.3|43929.3|0
1729652080000|2024-10-23 02:54:40|43953.7|43933.7|43955.3|43935.3|43957.8|43937.8|43952.8|43932.8|0
1729652090000|2024-10-23 02:54:50|43952.8|43932.8|43949.3|43929.3|43955.3|43935.3|43947.8|43927.8|1
1729652100000|2024-10-23 02:55:00|43950.3|43930.3|43950.3|43930.3|43952.8|43932.8|43947.8|43927.8|3
1729652110000|2024-10-23 02:55:10|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|1
1729652120000|2024-10-23 02:55:20|43952.8|43932.8|43949.3|43929.3|43952.8|43932.8|43949.3|43929.3|1
1729652130000|2024-10-23 02:55:30|43950.3|43930.3|43957.8|43937.8|43957.8|43937.8|43949.3|43929.3|0
1729652140000|2024-10-23 02:55:40|43955.3|43935.3|43959.3|43939.3|43959.3|43939.3|43955.3|43935.3|3
1729652150000|2024-10-23 02:55:50|43961.8|43941.8|43959.3|43939.3|43961.8|43941.8|43959.3|43939.3|1
1729652160000|2024-10-23 02:56:00|43960.3|43940.3|43956.2|43936.2|43960.3|43940.3|43956.2|43936.2|0
1729652170000|2024-10-23 02:56:10|43955.3|43935.3|43946.8|43926.8|43955.3|43935.3|43946.8|43926.8|0
1729652180000|2024-10-23 02:56:20|43947.8|43927.8|43947.8|43927.8|43949.3|43929.3|43945.3|43925.3|2
1729652190000|2024-10-23 02:56:30|43946.8|43926.8|43947.8|43927.8|43947.8|43927.8|43945.3|43925.3|0
1729652200000|2024-10-23 02:56:40|43948.7|43928.7|43950.3|43930.3|43950.3|43930.3|43947.8|43927.8|0
1729652210000|2024-10-23 02:56:50|43949.3|43929.3|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|1
1729652220000|2024-10-23 02:57:00|43951.2|43931.2|43952.8|43932.8|43952.8|43932.8|43949.3|43929.3|0
1729652230000|2024-10-23 02:57:10|43956.8|43936.8|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|0
1729652240000|2024-10-23 02:57:20|43953.7|43933.7|43952.8|43932.8|43953.7|43933.7|43952.8|43932.8|0
1729652250000|2024-10-23 02:57:30|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|2
1729652260000|2024-10-23 02:57:40|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|2
1729652270000|2024-10-23 02:57:50|43948.7|43928.7|43959.3|43939.3|43960.3|43940.3|43948.7|43928.7|0
1729652280000|2024-10-23 02:58:00|43961.8|43941.8|43960.3|43940.3|43962.8|43942.8|43959.3|43939.3|0
1729652290000|2024-10-23 02:58:10|43959.3|43939.3|43959.3|43939.3|43962.8|43942.8|43959.3|43939.3|0
1729652300000|2024-10-23 02:58:20|43960.3|43940.3|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|1
1729652310000|2024-10-23 02:58:30|43956.8|43936.8|43952.8|43932.8|43956.8|43936.8|43952.8|43932.8|1
1729652320000|2024-10-23 02:58:40|43955.3|43935.3|43952.8|43932.8|43955.3|43935.3|43952.8|43932.8|0
1729652330000|2024-10-23 02:58:50|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|0
1729652340000|2024-10-23 02:59:00|43956.8|43936.8|43957.8|43937.8|43957.8|43937.8|43952.8|43932.8|4
1729652350000|2024-10-23 02:59:10|43958.7|43938.7|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|1
1729652360000|2024-10-23 02:59:20|43965.3|43945.3|43965.3|43945.3|43967.8|43947.8|43965.3|43945.3|1
1729652370000|2024-10-23 02:59:30|43962.8|43942.8|43967.8|43947.8|43967.8|43947.8|43962.8|43942.8|8
1729652380000|2024-10-23 02:59:40|43964.3|43944.3|43952.8|43932.8|43964.3|43944.3|43952.8|43932.8|0
1729652390000|2024-10-23 02:59:50|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43952.8|43932.8|1
1729652400000|2024-10-23 03:00:00|43954.3|43934.3|43955.3|43935.3|43957.8|43937.8|43952.8|43932.8|0
1729652410000|2024-10-23 03:00:10|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43955.3|43935.3|4
1729652420000|2024-10-23 03:00:20|43958.7|43938.7|43981.8|43961.8|43981.8|43961.8|43958.7|43938.7|14
1729652430000|2024-10-23 03:00:30|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|1
1729652440000|2024-10-23 03:00:40|43981.8|43961.8|43985.3|43965.3|43985.3|43965.3|43981.8|43961.8|0
1729652450000|2024-10-23 03:00:50|43981.8|43961.8|43981.8|43961.8|43984.3|43964.3|43981.8|43961.8|5
1729652460000|2024-10-23 03:01:00|43984.3|43964.3|43989.3|43969.3|43990.3|43970.3|43984.3|43964.3|9
1729652470000|2024-10-23 03:01:10|43990.3|43970.3|43990.3|43970.3|43991.2|43971.2|43990.3|43970.3|5
1729652480000|2024-10-23 03:01:20|43991.8|43971.8|43989.3|43969.3|43992.8|43972.8|43989.3|43969.3|0
1729652490000|2024-10-23 03:01:30|43987.8|43967.8|43982.8|43962.8|43990.3|43970.3|43979.3|43959.3|1
1729652500000|2024-10-23 03:01:40|43985.3|43965.3|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|0
1729652510000|2024-10-23 03:01:50|43983.7|43963.7|43992.8|43972.8|43992.8|43972.8|43982.8|43962.8|12
1729652520000|2024-10-23 03:02:00|43994.3|43974.3|43995.3|43975.3|43997.8|43977.8|43994.3|43974.3|2
1729652530000|2024-10-23 03:02:10|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|0
1729652540000|2024-10-23 03:02:20|43994.4|43974.4|43997.8|43977.8|43998.7|43978.7|43992.8|43972.8|0
1729652550000|2024-10-23 03:02:30|43999.4|43979.4|44001.2|43981.2|44001.2|43981.2|43999.4|43979.4|4
1729652560000|2024-10-23 03:02:40|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|5
1729652570000|2024-10-23 03:02:50|44001.2|43981.2|44003.7|43983.7|44006.2|43986.2|44001.2|43981.2|3
1729652580000|2024-10-23 03:03:00|44004.7|43984.7|44003.7|43983.7|44006.2|43986.2|44003.7|43983.7|3
1729652590000|2024-10-23 03:03:10|44005.3|43985.3|44006.2|43986.2|44006.2|43986.2|44005.3|43985.3|2
1729652600000|2024-10-23 03:03:20|44004.7|43984.7|44003.7|43983.7|44006.2|43986.2|44003.7|43983.7|2
1729652610000|2024-10-23 03:03:30|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|2
1729652620000|2024-10-23 03:03:40|44008.7|43988.7|44014.7|43994.7|44014.7|43994.7|44008.7|43988.7|23
1729652630000|2024-10-23 03:03:50|44016.3|43996.3|44021.3|44001.3|44021.3|44001.3|44013.8|43993.8|1
1729652640000|2024-10-23 03:04:00|44018.8|43998.8|44021.3|44001.3|44022.8|44002.8|44018.8|43998.8|9
1729652650000|2024-10-23 03:04:10|44022.2|44002.2|44026.3|44006.3|44026.3|44006.3|44022.2|44002.2|5
1729652660000|2024-10-23 03:04:20|||||||||2
1729652670000|2024-10-23 03:04:30|44023.8|44003.8|44021.3|44001.3|44026.3|44006.3|44021.3|44001.3|0
1729652680000|2024-10-23 03:04:40|44023.8|44003.8|44026.3|44006.3|44026.3|44006.3|44023.8|44003.8|2
1729652690000|2024-10-23 03:04:50|44021.3|44001.3|44026.3|44006.3|44026.3|44006.3|44021.3|44001.3|2
1729652700000|2024-10-23 03:05:00|44025.3|44005.3|44026.3|44006.3|44026.3|44006.3|44023.8|44003.8|5
1729652710000|2024-10-23 03:05:10|44028.8|44008.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|1
1729652720000|2024-10-23 03:05:20|44023.8|44003.8|44022.2|44002.2|44026.3|44006.3|44021.3|44001.3|2
1729652730000|2024-10-23 03:05:30|44021.3|44001.3|44028.8|44008.8|44028.8|44008.8|44021.3|44001.3|3
1729652740000|2024-10-23 03:05:40|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|2
1729652750000|2024-10-23 03:05:50|44023.8|44003.8|44026.3|44006.3|44028.8|44008.8|44023.8|44003.8|0
1729652760000|2024-10-23 03:06:00|44025.3|44005.3|44028.8|44008.8|44031.3|44011.3|44023.8|44003.8|2
1729652770000|2024-10-23 03:06:10|44027.8|44007.8|44029.7|44009.7|44029.7|44009.7|44026.3|44006.3|2
1729652780000|2024-10-23 03:06:20|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|44026.3|44006.3|3
1729652790000|2024-10-23 03:06:30|44026.3|44006.3|44024.7|44004.7|44026.3|44006.3|44024.7|44004.7|3
1729652800000|2024-10-23 03:06:40|44022.8|44002.8|44021.3|44001.3|44022.8|44002.8|44018.8|43998.8|2
1729652810000|2024-10-23 03:06:50|44019.7|43999.7|44018.8|43998.8|44021.3|44001.3|44018.8|43998.8|0
1729652820000|2024-10-23 03:07:00|44017.2|43997.2|44021.3|44001.3|44021.3|44001.3|44016.3|43996.3|2
1729652830000|2024-10-23 03:07:10|44018.8|43998.8|44016.3|43996.3|44021.3|44001.3|44016.3|43996.3|0
1729652840000|2024-10-23 03:07:20|44013.8|43993.8|44013.8|43993.8|44016.3|43996.3|44013.8|43993.8|1
1729652850000|2024-10-23 03:07:30|44011.3|43991.3|44006.3|43986.3|44011.3|43991.3|44006.3|43986.3|12
1729652860000|2024-10-23 03:07:40|44004.7|43984.7|44003.8|43983.8|44006.3|43986.3|44001.3|43981.3|0
1729652870000|2024-10-23 03:07:50|44002.8|43982.8|44003.8|43983.8|44003.8|43983.8|44001.3|43981.3|0
1729652880000|2024-10-23 03:08:00|44004.7|43984.7|44016.3|43996.3|44016.3|43996.3|44004.7|43984.7|0
1729652890000|2024-10-23 03:08:10|44018.2|43998.2|44019.7|43999.7|44022.2|44002.2|44018.2|43998.2|2
1729652900000|2024-10-23 03:08:20|44022.2|44002.2|44023.8|44003.8|44023.8|44003.8|44021.3|44001.3|2
1729652910000|2024-10-23 03:08:30|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44021.3|44001.3|1
1729652920000|2024-10-23 03:08:40|44022.2|44002.2|44023.8|44003.8|44024.4|44004.4|44021.3|44001.3|0
1729652930000|2024-10-23 03:08:50|44021.3|44001.3|44026.3|44006.3|44026.3|44006.3|44021.3|44001.3|4
1729652940000|2024-10-23 03:09:00|44023.8|44003.8|44026.3|44006.3|44026.3|44006.3|44023.8|44003.8|1
1729652950000|2024-10-23 03:09:10|44023.8|44003.8|44018.8|43998.8|44023.8|44003.8|44018.8|43998.8|1
1729652960000|2024-10-23 03:09:20|44019.7|43999.7|44031.3|44011.3|44031.3|44011.3|44019.7|43999.7|2
1729652970000|2024-10-23 03:09:30|44029.7|44009.7|44028.8|44008.8|44029.7|44009.7|44028.8|44008.8|0
1729652980000|2024-10-23 03:09:40|44031.3|44011.3|44034.7|44014.7|44034.7|44014.7|44029.7|44009.7|7
1729652990000|2024-10-23 03:09:50|44033.8|44013.8|44032.2|44012.2|44033.8|44013.8|44029.7|44009.7|2
1729653000000|2024-10-23 03:10:00|44031.3|44011.3|44032.2|44012.2|44032.2|44012.2|44029.7|44009.7|7
1729653010000|2024-10-23 03:10:10|44033.8|44013.8|44033.8|44013.8|44033.8|44013.8|44033.8|44013.8|1
1729653020000|2024-10-23 03:10:20|44031.3|44011.3|44028.8|44008.8|44031.3|44011.3|44028.8|44008.8|2
1729653030000|2024-10-23 03:10:30|44027.8|44007.8|44023.8|44003.8|44027.8|44007.8|44018.8|43998.8|1
1729653040000|2024-10-23 03:10:40|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44018.8|43998.8|1
1729653050000|2024-10-23 03:10:50|44022.8|44002.8|44021.3|44001.3|44023.8|44003.8|44021.3|44001.3|1
1729653060000|2024-10-23 03:11:00|44023.8|44003.8|44026.3|44006.3|44026.3|44006.3|44021.3|44001.3|1
1729653070000|2024-10-23 03:11:10|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|44026.3|44006.3|1
1729653080000|2024-10-23 03:11:20|||||||||2
1729653090000|2024-10-23 03:11:30|44029.7|44009.7|44029.7|44009.7|44031.3|44011.3|44026.3|44006.3|2
1729653100000|2024-10-23 03:11:40|44032.2|44012.2|44028.8|44008.8|44032.2|44012.2|44028.8|44008.8|3
1729653110000|2024-10-23 03:11:50|44029.7|44009.7|44031.3|44011.3|44031.3|44011.3|44026.3|44006.3|4
1729653120000|2024-10-23 03:12:00|44028.8|44008.8|44029.7|44009.7|44035.3|44015.3|44028.2|44008.2|9
1729653130000|2024-10-23 03:12:10|44028.2|44008.2|44028.8|44008.8|44028.8|44008.8|44028.2|44008.2|0
1729653140000|2024-10-23 03:12:20|44031.3|44011.3|44031.3|44011.3|44031.3|44011.3|44031.3|44011.3|1
1729653150000|2024-10-23 03:12:30|44026.3|44006.3|44031.3|44011.3|44031.3|44011.3|44026.3|44006.3|2
1729653160000|2024-10-23 03:12:40|44029.7|44009.7|44026.3|44006.3|44031.3|44011.3|44026.3|44006.3|2
1729653170000|2024-10-23 03:12:50|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|44028.8|44008.8|0
1729653180000|2024-10-23 03:13:00|44029.7|44009.7|44026.3|44006.3|44031.3|44011.3|44023.8|44003.8|0
1729653190000|2024-10-23 03:13:10|44028.8|44008.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|1
1729653200000|2024-10-23 03:13:20|44027.2|44007.2|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|1
1729653210000|2024-10-23 03:13:30|44027.8|44007.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|0
1729653220000|2024-10-23 03:13:40|44028.8|44008.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|1
1729653230000|2024-10-23 03:13:50|44028.8|44008.8|44026.3|44006.3|44028.8|44008.8|44026.3|44006.3|0
1729653240000|2024-10-23 03:14:00|44023.8|44003.8|44026.3|44006.3|44026.3|44006.3|44023.8|44003.8|0
1729653250000|2024-10-23 03:14:10|44028.8|44008.8|44024.7|44004.7|44028.8|44008.8|44023.8|44003.8|2
1729653260000|2024-10-23 03:14:20|44022.2|44002.2|44017.2|43997.2|44024.7|44004.7|44017.2|43997.2|4
1729653270000|2024-10-23 03:14:30|44019.7|43999.7|44016.3|43996.3|44019.7|43999.7|44014.7|43994.7|1
1729653280000|2024-10-23 03:14:40|44017.8|43997.8|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|0
1729653290000|2024-10-23 03:14:50|44018.8|43998.8|44027.8|44007.8|44027.8|44007.8|44018.8|43998.8|4
1729653300000|2024-10-23 03:15:00|44026.3|44006.3|44027.8|44007.8|44027.8|44007.8|44025.3|44005.3|0
1729653310000|2024-10-23 03:15:10|44026.3|44006.3|44027.8|44007.8|44027.8|44007.8|44026.3|44006.3|1
1729653320000|2024-10-23 03:15:20|44025.3|44005.3|44030.3|44010.3|44030.3|44010.3|44025.3|44005.3|0
1729653330000|2024-10-23 03:15:30|44029.4|44009.4|44027.8|44007.8|44029.4|44009.4|44027.8|44007.8|0
1729653340000|2024-10-23 03:15:40|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44029.4|44009.4|1
1729653350000|2024-10-23 03:15:50|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|0
1729653360000|2024-10-23 03:16:00|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|2
1729653370000|2024-10-23 03:16:10|44032.8|44012.8|44032.8|44012.8|44036.3|44016.3|44032.8|44012.8|5
1729653380000|2024-10-23 03:16:20|44031.3|44011.3|44030.3|44010.3|44032.8|44012.8|44030.3|44010.3|2
1729653390000|2024-10-23 03:16:30|44028.8|44008.8|44032.9|44012.9|44032.9|44012.9|44028.8|44008.8|2
1729653400000|2024-10-23 03:16:40|44034.7|44014.7|44035.4|44015.4|44037.2|44017.2|44034.7|44014.7|11
1729653410000|2024-10-23 03:16:50|||||||||2
1729653420000|2024-10-23 03:17:00|44034.4|44014.4|44037.9|44017.9|44037.9|44017.9|44032.9|44012.9|8
1729653430000|2024-10-23 03:17:10|44035.4|44015.4|44030.4|44010.4|44035.4|44015.4|44030.4|44010.4|1
1729653440000|2024-10-23 03:17:20|44028.8|44008.8|44032.9|44012.9|44032.9|44012.9|44027.9|44007.9|9
1729653450000|2024-10-23 03:17:30|44031.9|44011.9|44030.4|44010.4|44032.9|44012.9|44030.4|44010.4|0
1729653460000|2024-10-23 03:17:40|44032.9|44012.9|44030.4|44010.4|44032.9|44012.9|44027.9|44007.9|4
1729653470000|2024-10-23 03:17:50|44031.9|44011.9|44032.9|44012.9|44032.9|44012.9|44027.9|44007.9|0
1729653480000|2024-10-23 03:18:00|44029.7|44009.7|44027.9|44007.9|44032.9|44012.9|44027.9|44007.9|4
1729653490000|2024-10-23 03:18:10|44025.4|44005.4|44022.9|44002.9|44025.4|44005.4|44017.9|43997.9|2
1729653500000|2024-10-23 03:18:20|44020.4|44000.4|44020.4|44000.4|44022.9|44002.9|44020.4|44000.4|1
1729653510000|2024-10-23 03:18:30|44021.9|44001.9|44022.9|44002.9|44022.9|44002.9|44021.9|44001.9|0
1729653520000|2024-10-23 03:18:40|44020.4|44000.4|44022.9|44002.9|44022.9|44002.9|44020.4|44000.4|0
1729653530000|2024-10-23 03:18:50|44025.4|44005.4|44027.9|44007.9|44027.9|44007.9|44022.9|44002.9|0
1729653540000|2024-10-23 03:19:00|44025.4|44005.4|44020.4|44000.4|44025.4|44005.4|44020.4|44000.4|3
1729653550000|2024-10-23 03:19:10|44015.4|43995.4|44010.4|43990.4|44015.4|43995.4|44010.4|43990.4|3
1729653560000|2024-10-23 03:19:20|44012.9|43992.9|44016.3|43996.3|44016.3|43996.3|44012.9|43992.9|2
1729653570000|2024-10-23 03:19:30|44017.3|43997.3|44020.4|44000.4|44021.3|44001.3|44017.3|43997.3|2
1729653580000|2024-10-23 03:19:40|44019.4|43999.4|44022.9|44002.9|44022.9|44002.9|44019.4|43999.4|3
1729653590000|2024-10-23 03:19:50|44021.9|44001.9|44024.4|44004.4|44024.4|44004.4|44020.4|44000.4|2
1729653600000|2024-10-23 03:20:00|44022.5|44002.5|44021|44001|44022.9|44002.9|44021|44001|0
1729653610000|2024-10-23 03:20:10|44021.9|44001.9|44026|44006|44026|44006|44021|44001|2
1729653620000|2024-10-23 03:20:20|44025|44005|44026|44006|44026|44006|44023.5|44003.5|3
1729653630000|2024-10-23 03:20:30|44023.5|44003.5|44021.9|44001.9|44026|44006|44021|44001|1
1729653640000|2024-10-23 03:20:40|44021|44001|44015.4|43995.4|44021|44001|44015.4|43995.4|2
1729653650000|2024-10-23 03:20:50|44012.9|43992.9|44011.9|43991.9|44012.9|43992.9|44011.9|43991.9|1
1729653660000|2024-10-23 03:21:00|44008.5|43988.5|43999.4|43979.4|44008.5|43988.5|43999.4|43979.4|2
1729653670000|2024-10-23 03:21:10|44000.4|43980.4|44001|43981|44001.9|43981.9|43998.5|43978.5|3
1729653680000|2024-10-23 03:21:20|44001.9|43981.9|44001|43981|44001.9|43981.9|43998.5|43978.5|1
1729653700000|2024-10-23 03:21:40|43998.5|43978.5|43996|43976|43998.5|43978.5|43996|43976|4
1729653710000|2024-10-23 03:21:50|43993.5|43973.5|43996|43976|43996|43976|43993.5|43973.5|0
1729653720000|2024-10-23 03:22:00|43997.5|43977.5|43999.4|43979.4|43999.4|43979.4|43997.5|43977.5|0
1729653730000|2024-10-23 03:22:10|44001|43981|44006|43986|44007.5|43987.5|44001|43981|6
1729653740000|2024-10-23 03:22:20|44007.5|43987.5|44005|43985|44007.5|43987.5|44003.5|43983.5|0
1729653750000|2024-10-23 03:22:30|44006.6|43986.6|44007.5|43987.5|44008.5|43988.5|44006.6|43986.6|2
1729653770000|2024-10-23 03:22:50|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1729653780000|2024-10-23 03:23:00|44007.5|43987.5|43997.5|43977.5|44008.5|43988.5|43997.5|43977.5|3
1729653790000|2024-10-23 03:23:10|43998.5|43978.5|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|1
1729653800000|2024-10-23 03:23:20|44001|43981|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|2
1729653810000|2024-10-23 03:23:30|43997.5|43977.5|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|0
1729653820000|2024-10-23 03:23:40|44000|43980|44002.5|43982.5|44002.5|43982.5|43998.5|43978.5|0
1729653830000|2024-10-23 03:23:50|44001.6|43981.6|44003.5|43983.5|44003.5|43983.5|43998.5|43978.5|0
1729653840000|2024-10-23 03:24:00|44006.6|43986.6|44007.5|43987.5|44008.5|43988.5|44003.5|43983.5|1
1729653850000|2024-10-23 03:24:10|44006.6|43986.6|44007.5|43987.5|44007.5|43987.5|44002.5|43982.5|2
1729653860000|2024-10-23 03:24:20|44005|43985|44002.5|43982.5|44005|43985|44000|43980|1
1729653870000|2024-10-23 03:24:30|44003.5|43983.5|44006|43986|44006|43986|44002.5|43982.5|0
1729653880000|2024-10-23 03:24:40|44005|43985|44007.5|43987.5|44007.5|43987.5|44002.5|43982.5|0
1729653890000|2024-10-23 03:24:50|44008.5|43988.5|44007.5|43987.5|44012.5|43992.5|44007.5|43987.5|4
1729653900000|2024-10-23 03:25:00|44006.6|43986.6|44004.4|43984.4|44007.5|43987.5|44004.4|43984.4|0
1729653910000|2024-10-23 03:25:10|44006|43986|44008.8|43988.8|44008.8|43988.8|44006|43986|1
1729653920000|2024-10-23 03:25:20|44007.9|43987.9|44007.9|43987.9|44008.8|43988.8|44007.9|43987.9|0
1729653930000|2024-10-23 03:25:30|44008.8|43988.8|44006.9|43986.9|44008.8|43988.8|44006.9|43986.9|0
1729653940000|2024-10-23 03:25:40|44005.4|43985.4|44004.4|43984.4|44011|43991|44004.4|43984.4|0
1729653950000|2024-10-23 03:25:50|44003.5|43983.5|44006|43986|44006|43986|44001.9|43981.9|0
1729653960000|2024-10-23 03:26:00|44006.9|43986.9|44010.4|43990.4|44010.4|43990.4|44006.9|43986.9|1
1729653970000|2024-10-23 03:26:10|44011.9|43991.9|44011|43991|44013.5|43993.5|44011|43991|0
1729653980000|2024-10-23 03:26:20|44012.5|43992.5|44011|43991|44013.5|43993.5|44011|43991|0
1729653990000|2024-10-23 03:26:30|44011.9|43991.9|44008.5|43988.5|44011.9|43991.9|44008.5|43988.5|2
1729654000000|2024-10-23 03:26:40|44006|43986|44005|43985|44006|43986|44005|43985|1
1729654010000|2024-10-23 03:26:50|44006|43986|44001|43981|44006|43986|44001|43981|2
1729654020000|2024-10-23 03:27:00|44000|43980|43998.5|43978.5|44000|43980|43998.5|43978.5|1
1729654030000|2024-10-23 03:27:10|43999.4|43979.4|44001|43981|44001|43981|43999.4|43979.4|1
1729654040000|2024-10-23 03:27:20|44000|43980|44001|43981|44001|43981|44000|43980|0
1729654050000|2024-10-23 03:27:30|||||||||1
1729654060000|2024-10-23 03:27:40|44001.9|43981.9|44001|43981|44001.9|43981.9|44001|43981|0
1729654070000|2024-10-23 03:27:50|44000.1|43980.1|44002.6|43982.6|44003.5|43983.5|44000.1|43980.1|0
1729654080000|2024-10-23 03:28:00|44003.5|43983.5|44008.5|43988.5|44008.5|43988.5|44002.6|43982.6|0
1729654090000|2024-10-23 03:28:10|44007.6|43987.6|44004.4|43984.4|44007.6|43987.6|44004.4|43984.4|0
1729654100000|2024-10-23 03:28:20|44005.4|43985.4|44003.5|43983.5|44006.9|43986.9|44003.5|43983.5|1
1729654110000|2024-10-23 03:28:30|44002.6|43982.6|44003.5|43983.5|44003.5|43983.5|44002.6|43982.6|0
1729654120000|2024-10-23 03:28:40|44006|43986|44006|43986|44007.6|43987.6|44003.5|43983.5|6
1729654130000|2024-10-23 03:28:50|44004.1|43984.1|44004.4|43984.4|44006|43986|44001|43981|0
1729654140000|2024-10-23 03:29:00|44006|43986|44004.4|43984.4|44006|43986|44003.5|43983.5|0
1729654150000|2024-10-23 03:29:10|44006|43986|44016|43996|44016|43996|44006|43986|2
1729654160000|2024-10-23 03:29:20|44014.5|43994.5|44017|43997|44018.5|43998.5|44012|43992|5
1729654170000|2024-10-23 03:29:30|44018.5|43998.5|44016|43996|44018.5|43998.5|44011|43991|7
1729654180000|2024-10-23 03:29:40|44017.9|43997.9|44017|43997|44017.9|43997.9|44017|43997|7
1729654190000|2024-10-23 03:29:50|44016|43996|44016|43996|44016|43996|44011|43991|1
1729654200000|2024-10-23 03:30:00|44018.5|43998.5|44017|43997|44018.5|43998.5|44016|43996|8
1729654210000|2024-10-23 03:30:10|44018.5|43998.5|44011|43991|44018.5|43998.5|44010.1|43990.1|2
1729654220000|2024-10-23 03:30:20|44010.1|43990.1|44001|43981|44010.1|43990.1|44001|43981|0
1729654230000|2024-10-23 03:30:30|43999.5|43979.5|43996|43976|43999.5|43979.5|43996|43976|3
1729654240000|2024-10-23 03:30:40|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1729654250000|2024-10-23 03:30:50|43993.5|43973.5|43996.3|43976.3|43996.3|43976.3|43992|43972|1
1729654260000|2024-10-23 03:31:00|43995.4|43975.4|43994.5|43974.5|43996|43976|43994.5|43974.5|1
1729654270000|2024-10-23 03:31:10|43993.5|43973.5|43991|43971|43993.5|43973.5|43991|43971|1
1729654280000|2024-10-23 03:31:20|43988.5|43968.5|43986|43966|43991|43971|43985.4|43965.4|8
1729654290000|2024-10-23 03:31:30|43984.5|43964.5|43981|43961|43986|43966|43981|43961|1
1729654300000|2024-10-23 03:31:40|43982|43962|43982|43962|43982|43962|43982|43962|1
1729654310000|2024-10-23 03:31:50|43981|43961|43981|43961|43981|43961|43981|43961|0
1729654320000|2024-10-23 03:32:00|43982|43962|43982|43962|43982|43962|43981|43961|0
1729654330000|2024-10-23 03:32:10|43981|43961|43981|43961|43982|43962|43981|43961|1
1729654340000|2024-10-23 03:32:20|43982|43962|43981|43961|43982|43962|43981|43961|0
1729654370000|2024-10-23 03:32:50|43982|43962|43982|43962|43982|43962|43982|43962|0
1729654380000|2024-10-23 03:33:00|43983.5|43963.5|43981|43961|43983.5|43963.5|43981|43961|8
1729654400000|2024-10-23 03:33:20|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|1
1729654410000|2024-10-23 03:33:30|43981|43961|43982.9|43962.9|43982.9|43962.9|43981|43961|1
1729654420000|2024-10-23 03:33:40|43987|43967|43987|43967|43987.9|43967.9|43987|43967|1
1729654430000|2024-10-23 03:33:50|43987.9|43967.9|43987|43967|43987.9|43967.9|43987|43967|0
1729654440000|2024-10-23 03:34:00|43987.9|43967.9|43993.9|43973.9|43993.9|43973.9|43987.9|43967.9|0
1729654450000|2024-10-23 03:34:10|43997|43977|43997|43977|43997|43977|43997|43977|0
1729654470000|2024-10-23 03:34:30|43998.5|43978.5|43999.5|43979.5|44001.4|43981.4|43998.5|43978.5|0
1729654480000|2024-10-23 03:34:40|44000.4|43980.4|43999.5|43979.5|44000.4|43980.4|43999.5|43979.5|0
1729654490000|2024-10-23 03:34:50|43997.9|43977.9|43996|43976|43997.9|43977.9|43996|43976|2
1729654500000|2024-10-23 03:35:00|43994.5|43974.5|43997|43977|43997|43977|43994.5|43974.5|1
1729654510000|2024-10-23 03:35:10|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|0
1729654520000|2024-10-23 03:35:20|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|0
1729654530000|2024-10-23 03:35:30|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|0
1729654540000|2024-10-23 03:35:40|43998.9|43978.9|44002|43982|44002|43982|43997|43977|1
1729654550000|2024-10-23 03:35:50|44001|43981|44002|43982|44002|43982|44001|43981|2
1729654560000|2024-10-23 03:36:00|44001|43981|44002|43982|44002|43982|44001|43981|1
1729654570000|2024-10-23 03:36:10|44001|43981|43997|43977|44001|43981|43997|43977|1
1729654580000|2024-10-23 03:36:20|43996|43976|43991|43971|43996|43976|43991|43971|1
1729654590000|2024-10-23 03:36:30|43987|43967|43986|43966|43987|43967|43986|43966|1
1729654600000|2024-10-23 03:36:40|||||||||4
1729654610000|2024-10-23 03:36:50|43987|43967|43989.5|43969.5|43989.5|43969.5|43986|43966|0
1729654620000|2024-10-23 03:37:00|43990.4|43970.4|43989.5|43969.5|43990.4|43970.4|43989.5|43969.5|1
1729654630000|2024-10-23 03:37:10|43988.5|43968.5|43987|43967|43988.5|43968.5|43987|43967|0
1729654640000|2024-10-23 03:37:20|43986|43966|43985.1|43965.1|43986|43966|43985.1|43965.1|0
1729654650000|2024-10-23 03:37:30|43986|43966|43986|43966|43986|43966|43983.5|43963.5|0
1729654660000|2024-10-23 03:37:40|43981|43961|43981|43961|43981|43961|43981|43961|0
1729654680000|2024-10-23 03:38:00|43982|43962|43982|43962|43986|43966|43982|43962|0
1729654690000|2024-10-23 03:38:10|43982.9|43962.9|43987.9|43967.9|43987.9|43967.9|43982.9|43962.9|9
1729654700000|2024-10-23 03:38:20|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1729654710000|2024-10-23 03:38:30|43987|43967|43987|43967|43987|43967|43987|43967|0
1729654720000|2024-10-23 03:38:40|||||||||1
1729654730000|2024-10-23 03:38:50|43988.5|43968.5|43990.1|43970.1|43990.1|43970.1|43988.5|43968.5|0
1729654740000|2024-10-23 03:39:00|43987|43967|43989.5|43969.5|43989.5|43969.5|43986|43966|0
1729654750000|2024-10-23 03:39:10|43987|43967|43987|43967|43987|43967|43986|43966|0
1729654760000|2024-10-23 03:39:20|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1729654770000|2024-10-23 03:39:30|43986|43966|43986|43966|43986|43966|43986|43966|0
1729654780000|2024-10-23 03:39:40|43987|43967|43986|43966|43987|43967|43986|43966|0
1729654790000|2024-10-23 03:39:50|43987|43967|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1729654800000|2024-10-23 03:40:00|43987|43967|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1729654810000|2024-10-23 03:40:10|43991|43971|43992|43972|43992|43972|43991|43971|0
1729654830000|2024-10-23 03:40:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992|43972|5
1729654850000|2024-10-23 03:40:50|43991|43971|43992|43972|43992|43972|43991|43971|0
1729654860000|2024-10-23 03:41:00|43991|43971|43987.9|43967.9|43991|43971|43987.9|43967.9|0
1729654870000|2024-10-23 03:41:10|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1729654880000|2024-10-23 03:41:20|43990.4|43970.4|43989.5|43969.5|43990.4|43970.4|43989.5|43969.5|0
1729654920000|2024-10-23 03:42:00|43990.4|43970.4|43990.4|43970.4|43992.9|43972.9|43990.4|43970.4|0
1729654940000|2024-10-23 03:42:20|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1729654950000|2024-10-23 03:42:30|43990.4|43970.4|43989.5|43969.5|43990.4|43970.4|43989.5|43969.5|2
1729654970000|2024-10-23 03:42:50|43987.9|43967.9|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1729654980000|2024-10-23 03:43:00|43987.9|43967.9|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1729655000000|2024-10-23 03:43:20|43990.4|43970.4|43991.4|43971.4|43991.4|43971.4|43989.5|43969.5|0
1729655010000|2024-10-23 03:43:30|43994.5|43974.5|43995.4|43975.4|43995.4|43975.4|43992|43972|0
1729655020000|2024-10-23 03:43:40|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|0
1729655040000|2024-10-23 03:44:00|43994.5|43974.5|43999.5|43979.5|43999.5|43979.5|43994.5|43974.5|1
1729655050000|2024-10-23 03:44:10|44002|43982|44002|43982|44002|43982|44002|43982|1
1729655060000|2024-10-23 03:44:20|44003|43983|44004.5|43984.5|44004.5|43984.5|44003|43983|2
1729655070000|2024-10-23 03:44:30|44005.5|43985.5|44004.5|43984.5|44007|43987|44004.5|43984.5|0
1729655080000|2024-10-23 03:44:40|44006.4|43986.4|44004.5|43984.5|44008|43988|44004.5|43984.5|2
1729655090000|2024-10-23 03:44:50|44005.5|43985.5|44008|43988|44008|43988|44005.5|43985.5|0
1729655100000|2024-10-23 03:45:00|44007|43987|44008|43988|44008|43988|44005.5|43985.5|0
1729655110000|2024-10-23 03:45:10|44009.5|43989.5|44010.5|43990.5|44010.5|43990.5|44009.5|43989.5|2
1729655120000|2024-10-23 03:45:20|||||||||1
1729655130000|2024-10-23 03:45:30|44011.4|43991.4|44011.4|43991.4|44013|43993|44010.5|43990.5|0
1729655140000|2024-10-23 03:45:40|44013|43993|44018|43998|44018|43998|44013|43993|1
1729655150000|2024-10-23 03:45:50|44018.9|43998.9|44021.4|44001.4|44021.4|44001.4|44018.9|43998.9|0
1729655160000|2024-10-23 03:46:00|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|1
1729655200000|2024-10-23 03:46:40|44020.8|44000.8|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|0
1729655220000|2024-10-23 03:47:00|44022.4|44002.4|44019.9|43999.9|44022.4|44002.4|44019.9|43999.9|1
1729655230000|2024-10-23 03:47:10|44021.4|44001.4|44018.9|43998.9|44021.4|44001.4|44018.9|43998.9|0
1729655240000|2024-10-23 03:47:20|44019.9|43999.9|44021.4|44001.4|44021.4|44001.4|44018.9|43998.9|1
1729655250000|2024-10-23 03:47:30|44023|44003|44024.9|44004.9|44024.9|44004.9|44023|44003|3
1729655260000|2024-10-23 03:47:40|||||||||1
1729655280000|2024-10-23 03:48:00|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|1
1729655290000|2024-10-23 03:48:10|44028|44008|44028.9|44008.9|44028.9|44008.9|44028|44008|1
1729655300000|2024-10-23 03:48:20|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|0
1729655310000|2024-10-23 03:48:30|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|1
1729655330000|2024-10-23 03:48:50|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|0
1729655340000|2024-10-23 03:49:00|44030.5|44010.5|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|2
1729655350000|2024-10-23 03:49:10|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|1
1729655370000|2024-10-23 03:49:30|44029.9|44009.9|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|1
1729655380000|2024-10-23 03:49:40|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|0
1729655390000|2024-10-23 03:49:50|||||||||1
1729655400000|2024-10-23 03:50:00|44028|44008|44028|44008|44028|44008|44028|44008|0
1729655420000|2024-10-23 03:50:20|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|0
1729655430000|2024-10-23 03:50:30|44028|44008|44028|44008|44028|44008|44028|44008|3
1729655440000|2024-10-23 03:50:40|||||||||2
1729655450000|2024-10-23 03:50:50|44025.5|44005.5|44025.5|44005.5|44028|44008|44025.5|44005.5|1
1729655460000|2024-10-23 03:51:00|44024.5|44004.5|44023|44003|44024.5|44004.5|44023|44003|1
1729655490000|2024-10-23 03:51:30|44023.9|44003.9|44026.4|44006.4|44026.4|44006.4|44023.9|44003.9|1
1729655500000|2024-10-23 03:51:40|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|4
1729655520000|2024-10-23 03:52:00|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|5
1729655540000|2024-10-23 03:52:20|44029.9|44009.9|44029.9|44009.9|44031.4|44011.4|44029.9|44009.9|6
1729655550000|2024-10-23 03:52:30|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|1
1729655590000|2024-10-23 03:53:10|44031.4|44011.4|44033.9|44013.9|44036.4|44016.4|44030.5|44010.5|4
1729655600000|2024-10-23 03:53:20|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|44031.4|44011.4|2
1729655610000|2024-10-23 03:53:30|44033|44013|44031.4|44011.4|44035.5|44015.5|44031.4|44011.4|0
1729655620000|2024-10-23 03:53:40|44032.4|44012.4|44031.4|44011.4|44033.9|44013.9|44031.4|44011.4|0
1729655630000|2024-10-23 03:53:50|||||||||1
1729655640000|2024-10-23 03:54:00|44033.9|44013.9|44033.9|44013.9|44033.9|44013.9|44033.9|44013.9|0
1729655650000|2024-10-23 03:54:10|44034.9|44014.9|44037.4|44017.4|44037.4|44017.4|44034.9|44014.9|6
1729655660000|2024-10-23 03:54:20|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|2
1729655670000|2024-10-23 03:54:30|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|44037.4|44017.4|3
1729655690000|2024-10-23 03:54:50|44039.9|44019.9|44051.4|44031.4|44051.4|44031.4|44039.9|44019.9|27
1729655700000|2024-10-23 03:55:00|44050.5|44030.5|44057.4|44037.4|44057.4|44037.4|44049.9|44029.9|10
1729655710000|2024-10-23 03:55:10|44058.3|44038.3|44064.9|44044.9|44064.9|44044.9|44058.3|44038.3|16
1729655720000|2024-10-23 03:55:20|44067.4|44047.4|44072.4|44052.4|44072.4|44052.4|44067.4|44047.4|24
1729655730000|2024-10-23 03:55:30|44074.9|44054.9|44078.9|44058.9|44078.9|44058.9|44074.9|44054.9|9
1729655740000|2024-10-23 03:55:40|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|2
1729655750000|2024-10-23 03:55:50|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|44078.9|44058.9|1
1729655760000|2024-10-23 03:56:00|44076.4|44056.4|44075.5|44055.5|44076.4|44056.4|44075.5|44055.5|1
1729655770000|2024-10-23 03:56:10|44074.5|44054.5|44083|44063|44083|44063|44063|44043|68
1729655780000|2024-10-23 03:56:20|44078|44058|44072.1|44052.1|44078|44058|44072.1|44052.1|2
1729655790000|2024-10-23 03:56:30|44070.5|44050.5|44070.5|44050.5|44070.5|44050.5|44070.5|44050.5|0
1729655810000|2024-10-23 03:56:50|44069.6|44049.6|44068|44048|44069.6|44049.6|44063|44043|1
1729655820000|2024-10-23 03:57:00|44068.9|44048.9|44065.5|44045.5|44068.9|44048.9|44064.6|44044.6|1
1729655830000|2024-10-23 03:57:10|44063|44043|44060.5|44040.5|44065.5|44045.5|44060.5|44040.5|0
1729655840000|2024-10-23 03:57:20|44059.6|44039.6|44060.5|44040.5|44060.5|44040.5|44059.6|44039.6|0
1729655850000|2024-10-23 03:57:30|44059.6|44039.6|44063|44043|44064.6|44044.6|44059.6|44039.6|3
1729655860000|2024-10-23 03:57:40|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|44061.4|44041.4|0
1729655870000|2024-10-23 03:57:50|44060.5|44040.5|44059.6|44039.6|44060.5|44040.5|44059.6|44039.6|0
1729655880000|2024-10-23 03:58:00|44058|44038|44055.5|44035.5|44058|44038|44053|44033|0
1729655890000|2024-10-23 03:58:10|44053|44033|44053|44033|44055.5|44035.5|44053|44033|1
1729655900000|2024-10-23 03:58:20|44053.9|44033.9|44052.1|44032.1|44058|44038|44052.1|44032.1|0
1729655910000|2024-10-23 03:58:30|44053|44033|44053|44033|44053|44033|44050.5|44030.5|1
1729655920000|2024-10-23 03:58:40|44050.5|44030.5|44050.5|44030.5|44053|44033|44050.5|44030.5|0
1729655940000|2024-10-23 03:59:00|44048|44028|44053|44033|44053|44033|44048|44028|3
1729655990000|2024-10-23 03:59:50|||||||||2
1729656030000|2024-10-23 04:00:30|44055.5|44035.5|44053|44033|44055.5|44035.5|44053|44033|0
1729656060000|2024-10-23 04:01:00|44052.1|44032.1|44048|44028|44052.1|44032.1|44048|44028|0
1729656080000|2024-10-23 04:01:20|44045.5|44025.5|44035.5|44015.5|44045.5|44025.5|44033|44013|7
1729656090000|2024-10-23 04:01:30|44033|44013|44038|44018|44038|44018|44033|44013|13
1729656100000|2024-10-23 04:01:40|44037.1|44017.1|44040.5|44020.5|44040.5|44020.5|44035.5|44015.5|3
1729656110000|2024-10-23 04:01:50|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|0
1729656120000|2024-10-23 04:02:00|44040.5|44020.5|44041.5|44021.5|44041.5|44021.5|44040.5|44020.5|2
1729656130000|2024-10-23 04:02:10|44040.5|44020.5|44040.5|44020.5|44043|44023|44038|44018|0
1729656140000|2024-10-23 04:02:20|44038|44018|44039.9|44019.9|44039.9|44019.9|44038|44018|0
1729656150000|2024-10-23 04:02:30|44043|44023|44043|44023|44043|44023|44043|44023|0
1729656160000|2024-10-23 04:02:40|44045.5|44025.5|44048|44028|44048|44028|44045.5|44025.5|1
1729656170000|2024-10-23 04:02:50|44046.5|44026.5|44045.5|44025.5|44046.5|44026.5|44045.5|44025.5|1
1729656180000|2024-10-23 04:03:00|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|0
1729656190000|2024-10-23 04:03:10|44045.5|44025.5|44048|44028|44049.6|44029.6|44045.5|44025.5|0
1729656200000|2024-10-23 04:03:20|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1729656210000|2024-10-23 04:03:30|44043|44023|44043|44023|44045.5|44025.5|44043|44023|0
1729656220000|2024-10-23 04:03:40|44040.5|44020.5|44039.9|44019.9|44040.5|44020.5|44039.9|44019.9|0
1729656230000|2024-10-23 04:03:50|44043|44023|44043|44023|44043|44023|44043|44023|0
1729656250000|2024-10-23 04:04:10|44042.1|44022.1|44043|44023|44043|44023|44042.1|44022.1|0
1729656260000|2024-10-23 04:04:20|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1729656270000|2024-10-23 04:04:30|44048|44028|44048|44028|44048|44028|44048|44028|0
1729656280000|2024-10-23 04:04:40|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1729656290000|2024-10-23 04:04:50|44048|44028|44049.6|44029.6|44049.6|44029.6|44048|44028|1
1729656300000|2024-10-23 04:05:00|44048|44028|44048|44028|44048|44028|44048|44028|0
1729656310000|2024-10-23 04:05:10|44047.1|44027.1|44048|44028|44053|44033|44047.1|44027.1|11
1729656320000|2024-10-23 04:05:20|44047.1|44027.1|44048|44028|44048|44028|44047.1|44027.1|1
1729656330000|2024-10-23 04:05:30|44046.5|44026.5|44048|44028|44048|44028|44046.5|44026.5|0
1729656340000|2024-10-23 04:05:40|44049.9|44029.9|44053|44033|44053|44033|44049.9|44029.9|0
1729656350000|2024-10-23 04:05:50|44054|44034|44056.5|44036.5|44056.5|44036.5|44054|44034|0
1729656370000|2024-10-23 04:06:10|44058|44038|44058|44038|44058|44038|44058|44038|0
1729656390000|2024-10-23 04:06:30|44057.1|44037.1|44054|44034|44057.1|44037.1|44053|44033|6
1729656400000|2024-10-23 04:06:40|44054.6|44034.6|44050.5|44030.5|44054.6|44034.6|44050.5|44030.5|0
1729656410000|2024-10-23 04:06:50|44053|44033|44053|44033|44053|44033|44053|44033|0
1729656430000|2024-10-23 04:07:10|44054|44034|44058|44038|44058|44038|44054|44034|0
1729656460000|2024-10-23 04:07:40|44059|44039|44060.5|44040.5|44060.5|44040.5|44059|44039|0
1729656470000|2024-10-23 04:07:50|44063|44043|44063|44043|44063|44043|44063|44043|0
1729656480000|2024-10-23 04:08:00|||||||||1
1729656490000|2024-10-23 04:08:10|44062.1|44042.1|44057.1|44037.1|44062.1|44042.1|44057.1|44037.1|0
1729656500000|2024-10-23 04:08:20|44055.5|44035.5|44050.5|44030.5|44055.5|44035.5|44050.5|44030.5|3
1729656510000|2024-10-23 04:08:30|44049.6|44029.6|44048|44028|44049.6|44029.6|44048|44028|0
1729656520000|2024-10-23 04:08:40|44045.5|44025.5|44048|44028|44048|44028|44045.5|44025.5|0
1729656530000|2024-10-23 04:08:50|44046.5|44026.5|44048|44028|44048|44028|44045.5|44025.5|0
1729656540000|2024-10-23 04:09:00|44045.5|44025.5|44048|44028|44048|44028|44045.5|44025.5|0
1729656640000|2024-10-23 04:10:40|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|44050.5|44030.5|0
1729656660000|2024-10-23 04:11:00|44050.6|44030.6|44052.4|44032.4|44054|44034|44050.6|44030.6|4
1729656670000|2024-10-23 04:11:10|44054.9|44034.9|44059.9|44039.9|44059.9|44039.9|44054.9|44034.9|3
1729656680000|2024-10-23 04:11:20|||||||||2
1729656700000|2024-10-23 04:11:40|44057.4|44037.4|44057.4|44037.4|44057.4|44037.4|44057.4|44037.4|1
1729656710000|2024-10-23 04:11:50|44058.4|44038.4|44059.9|44039.9|44059.9|44039.9|44058.4|44038.4|0
1729656720000|2024-10-23 04:12:00|44057.4|44037.4|44060.9|44040.9|44060.9|44040.9|44054.9|44034.9|10
1729656730000|2024-10-23 04:12:10|44062.4|44042.4|44059.9|44039.9|44062.4|44042.4|44059.9|44039.9|0
1729656760000|2024-10-23 04:12:40|44059|44039|44054.9|44034.9|44059|44039|44054.9|44034.9|2
1729656770000|2024-10-23 04:12:50|44053.4|44033.4|44049.9|44029.9|44053.4|44033.4|44049.9|44029.9|1
1729656790000|2024-10-23 04:13:10|44050|44030|44047.5|44027.5|44050|44030|44047.5|44027.5|1
1729656830000|2024-10-23 04:13:50|44048.4|44028.4|44050|44030|44050|44030|44048.4|44028.4|1
1729656840000|2024-10-23 04:14:00|44048.4|44028.4|44045|44025|44050|44030|44045|44025|1
1729656860000|2024-10-23 04:14:20|44047.5|44027.5|44045|44025|44047.5|44027.5|44045|44025|0
1729656890000|2024-10-23 04:14:50|44043.4|44023.4|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|3
1729656900000|2024-10-23 04:15:00|44045|44025|44045|44025|44045|44025|44045|44025|1
1729656930000|2024-10-23 04:15:30|||||||||1
1729656940000|2024-10-23 04:15:40|44046.5|44026.5|44047.5|44027.5|44047.5|44027.5|44045|44025|0
1729656950000|2024-10-23 04:15:50|44045|44025|44047.5|44027.5|44050|44030|44045|44025|0
1729656960000|2024-10-23 04:16:00|44046.5|44026.5|44050|44030|44050|44030|44045|44025|4
1729656970000|2024-10-23 04:16:10|44047.5|44027.5|44050|44030|44050|44030|44047.5|44027.5|3
1729656980000|2024-10-23 04:16:20|44050.9|44030.9|44052.5|44032.5|44052.5|44032.5|44050.9|44030.9|0
1729656990000|2024-10-23 04:16:30|44050|44030|44050|44030|44050|44030|44050|44030|0
1729657000000|2024-10-23 04:16:40|44049|44029|44050|44030|44050|44030|44046.5|44026.5|1
1729657020000|2024-10-23 04:17:00|44051.5|44031.5|44052.5|44032.5|44052.5|44032.5|44051.5|44031.5|1
1729657030000|2024-10-23 04:17:10|44050.9|44030.9|44050|44030|44050.9|44030.9|44050|44030|1
1729657040000|2024-10-23 04:17:20|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|0
1729657060000|2024-10-23 04:17:40|44055|44035|44055|44035|44055.9|44035.9|44055|44035|2
1729657070000|2024-10-23 04:17:50|44055.9|44035.9|44057.5|44037.5|44057.5|44037.5|44055.9|44035.9|0
1729657080000|2024-10-23 04:18:00|||||||||2
1729657110000|2024-10-23 04:18:30|44058.4|44038.4|44060|44040|44060|44040|44058.4|44038.4|0
1729657120000|2024-10-23 04:18:40|44062.5|44042.5|44060|44040|44062.5|44042.5|44060|44040|3
1729657130000|2024-10-23 04:18:50|44060.9|44040.9|44062.5|44042.5|44062.5|44042.5|44060.9|44040.9|0
1729657140000|2024-10-23 04:19:00|44064|44044|44063.4|44043.4|44065|44045|44062.5|44042.5|0
1729657150000|2024-10-23 04:19:10|44065|44045|44065|44045|44065|44045|44065|44045|0
1729657160000|2024-10-23 04:19:20|44067.5|44047.5|44065|44045|44067.5|44047.5|44065|44045|0
1729657170000|2024-10-23 04:19:30|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|0
1729657190000|2024-10-23 04:19:50|44064|44044|44062.5|44042.5|44064|44044|44062.5|44042.5|1
1729657200000|2024-10-23 04:20:00|||||||||1
1729657210000|2024-10-23 04:20:10|44060|44040|44060|44040|44060|44040|44057.5|44037.5|2
1729657220000|2024-10-23 04:20:20|44058.4|44038.4|44055|44035|44058.4|44038.4|44055|44035|0
1729657230000|2024-10-23 04:20:30|||||||||1
1729657360000|2024-10-23 04:22:40|44054|44034|44052.5|44032.5|44054|44034|44052.5|44032.5|3
1729657370000|2024-10-23 04:22:50|||||||||3
1729657380000|2024-10-23 04:23:00|44054|44034|44052.5|44032.5|44055|44035|44052.5|44032.5|6
1729657400000|2024-10-23 04:23:20|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|2
1729657410000|2024-10-23 04:23:30|44045|44025|44042.5|44022.5|44045|44025|44042.5|44022.5|3
1729657430000|2024-10-23 04:23:50|44045|44025|44042.5|44022.5|44045|44025|44042.5|44022.5|0
1729657450000|2024-10-23 04:24:10|44045.6|44025.6|44045.6|44025.6|44046.5|44026.5|44043.1|44023.1|0
1729657460000|2024-10-23 04:24:20|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|1
1729657470000|2024-10-23 04:24:30|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|0
1729657480000|2024-10-23 04:24:40|44044.7|44024.7|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|0
1729657490000|2024-10-23 04:24:50|||||||||11
1729657500000|2024-10-23 04:25:00|44042.2|44022.2|44037.2|44017.2|44042.2|44022.2|44037.2|44017.2|3
1729657510000|2024-10-23 04:25:10|||||||||4
1729657530000|2024-10-23 04:25:30|44039.7|44019.7|44039.7|44019.7|44039.7|44019.7|44039.7|44019.7|1
1729657550000|2024-10-23 04:25:50|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|0
1729657560000|2024-10-23 04:26:00|44039.7|44019.7|44039.7|44019.7|44039.7|44019.7|44039.7|44019.7|0
1729657590000|2024-10-23 04:26:30|44038.1|44018.1|44038.1|44018.1|44038.1|44018.1|44038.1|44018.1|2
1729657600000|2024-10-23 04:26:40|44037.2|44017.2|44038.1|44018.1|44038.1|44018.1|44037.2|44017.2|1
1729657620000|2024-10-23 04:27:00|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|0
1729657630000|2024-10-23 04:27:10|44038.1|44018.1|44034.7|44014.7|44038.1|44018.1|44034.7|44014.7|0
1729657660000|2024-10-23 04:27:40|44033.7|44013.7|44032.8|44012.8|44033.7|44013.7|44032.8|44012.8|1
1729657680000|2024-10-23 04:28:00|44031.2|44011.2|44028.7|44008.7|44031.2|44011.2|44028.7|44008.7|2
1729657690000|2024-10-23 04:28:10|||||||||3
1729657700000|2024-10-23 04:28:20|44028.1|44008.1|44026.2|44006.2|44029.7|44009.7|44026.2|44006.2|1
1729657710000|2024-10-23 04:28:30|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|1
1729657720000|2024-10-23 04:28:40|||||||||1
1729657730000|2024-10-23 04:28:50|44022.2|44002.2|44021.2|44001.2|44024.7|44004.7|44021.2|44001.2|8
1729657740000|2024-10-23 04:29:00|44017.2|43997.2|44012.2|43992.2|44017.2|43997.2|44012.2|43992.2|6
1729657750000|2024-10-23 04:29:10|44009.1|43989.1|44009.1|43989.1|44012.2|43992.2|44009.1|43989.1|8
1729657760000|2024-10-23 04:29:20|44007.2|43987.2|44003.1|43983.1|44007.2|43987.2|44003.1|43983.1|2
1729657770000|2024-10-23 04:29:30|44005.6|43985.6|44002.2|43982.2|44005.6|43985.6|44002.2|43982.2|1
1729657780000|2024-10-23 04:29:40|44001.2|43981.2|44002.2|43982.2|44002.2|43982.2|44001.2|43981.2|4
1729657790000|2024-10-23 04:29:50|44003.7|43983.7|44004.7|43984.7|44004.7|43984.7|44002.8|43982.8|0
1729657800000|2024-10-23 04:30:00|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|0
1729657820000|2024-10-23 04:30:20|44007.2|43987.2|44009.7|43989.7|44009.7|43989.7|44007.2|43987.2|2
1729657830000|2024-10-23 04:30:30|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1729657860000|2024-10-23 04:31:00|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|2
1729657870000|2024-10-23 04:31:10|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|0
1729657880000|2024-10-23 04:31:20|44009.7|43989.7|44008.1|43988.1|44009.7|43989.7|44008.1|43988.1|3
1729657900000|2024-10-23 04:31:40|||||||||1
1729657920000|2024-10-23 04:32:00|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44003.1|43983.1|1
1729657940000|2024-10-23 04:32:20|||||||||3
1729657950000|2024-10-23 04:32:30|44002.2|43982.2|44003.1|43983.1|44003.1|43983.1|44002.2|43982.2|0
1729657960000|2024-10-23 04:32:40|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|0
1729657980000|2024-10-23 04:33:00|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|1
1729657990000|2024-10-23 04:33:10|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1729658000000|2024-10-23 04:33:20|44005.6|43985.6|44006.6|43986.6|44006.6|43986.6|44005.6|43985.6|0
1729658010000|2024-10-23 04:33:30|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|1
1729658020000|2024-10-23 04:33:40|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|0
1729658030000|2024-10-23 04:33:50|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|0
1729658040000|2024-10-23 04:34:00|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|3
1729658060000|2024-10-23 04:34:20|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1729658070000|2024-10-23 04:34:30|||||||||1
1729658090000|2024-10-23 04:34:50|44010.6|43990.6|44013.1|43993.1|44013.1|43993.1|44010.6|43990.6|3
1729658100000|2024-10-23 04:35:00|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|2
1729658150000|2024-10-23 04:35:50|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44012.2|43992.2|0
1729658160000|2024-10-23 04:36:00|||||||||1
1729658170000|2024-10-23 04:36:10|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44014.7|43994.7|1
1729658180000|2024-10-23 04:36:20|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|4
1729658200000|2024-10-23 04:36:40|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1729658210000|2024-10-23 04:36:50|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|2
1729658220000|2024-10-23 04:37:00|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1729658280000|2024-10-23 04:38:00|44018.1|43998.1|44019.1|43999.1|44019.1|43999.1|44018.1|43998.1|2
1729658310000|2024-10-23 04:38:30|44020|44000|44019.1|43999.1|44021.6|44001.6|44019.1|43999.1|6
1729658350000|2024-10-23 04:39:10|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|0
1729658390000|2024-10-23 04:39:50|44017.5|43997.5|44019.1|43999.1|44019.1|43999.1|44017.5|43997.5|2
1729658400000|2024-10-23 04:40:00|44018.2|43998.2|44015.7|43995.7|44018.2|43998.2|44015.7|43995.7|3
1729658410000|2024-10-23 04:40:10|44014.7|43994.7|44013.2|43993.2|44014.7|43994.7|44013.2|43993.2|0
1729658430000|2024-10-23 04:40:30|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|0
1729658440000|2024-10-23 04:40:40|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|1
1729658450000|2024-10-23 04:40:50|44010.7|43990.7|44009.1|43989.1|44010.7|43990.7|44009.1|43989.1|0
1729658460000|2024-10-23 04:41:00|||||||||5
1729658480000|2024-10-23 04:41:20|44011.6|43991.6|44010.1|43990.1|44011.6|43991.6|44010.1|43990.1|3
1729658490000|2024-10-23 04:41:30|44011.6|43991.6|44014.1|43994.1|44014.1|43994.1|44011.6|43991.6|1
1729658510000|2024-10-23 04:41:50|||||||||2
1729658530000|2024-10-23 04:42:10|44015.1|43995.1|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|1
1729658540000|2024-10-23 04:42:20|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|4
1729658550000|2024-10-23 04:42:30|||||||||3
1729658560000|2024-10-23 04:42:40|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|2
1729658570000|2024-10-23 04:42:50|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|1
1729658580000|2024-10-23 04:43:00|44016.6|43996.6|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|0
1729658590000|2024-10-23 04:43:10|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|1
1729658610000|2024-10-23 04:43:30|44014.1|43994.1|44011.6|43991.6|44014.1|43994.1|44011.6|43991.6|0
1729658620000|2024-10-23 04:43:40|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|0
1729658630000|2024-10-23 04:43:50|44016.6|43996.6|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|0
1729658640000|2024-10-23 04:44:00|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|0
1729658650000|2024-10-23 04:44:10|44013.2|43993.2|44016.6|43996.6|44016.6|43996.6|44013.2|43993.2|4
1729658700000|2024-10-23 04:45:00|||||||||1
1729658720000|2024-10-23 04:45:20|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|44017.6|43997.6|0
1729658750000|2024-10-23 04:45:50|44019.1|43999.1|44022.6|44002.6|44022.6|44002.6|44019.1|43999.1|0
1729658760000|2024-10-23 04:46:00|44024.1|44004.1|44025.1|44005.1|44025.1|44005.1|44024.1|44004.1|2
1729658780000|2024-10-23 04:46:20|44024.1|44004.1|44029.1|44009.1|44029.1|44009.1|44024.1|44004.1|4
1729658790000|2024-10-23 04:46:30|44030.1|44010.1|44029.1|44009.1|44030.1|44010.1|44029.1|44009.1|3
1729658810000|2024-10-23 04:46:50|44030.1|44010.1|44030.1|44010.1|44030.1|44010.1|44029.1|44009.1|4
1729658820000|2024-10-23 04:47:00|44029.1|44009.1|44029.1|44009.1|44030.1|44010.1|44029.1|44009.1|2
1729658850000|2024-10-23 04:47:30|44030.1|44010.1|44029.1|44009.1|44030.1|44010.1|44029.1|44009.1|0
1729658860000|2024-10-23 04:47:40|44030.1|44010.1|44029.1|44009.1|44030.1|44010.1|44029.1|44009.1|1
1729658870000|2024-10-23 04:47:50|44031.6|44011.6|44030.1|44010.1|44031.6|44011.6|44030.1|44010.1|3
1729658880000|2024-10-23 04:48:00|44029.1|44009.1|44034.1|44014.1|44034.1|44014.1|44029.1|44009.1|5
1729658900000|2024-10-23 04:48:20|44035.1|44015.1|44034.1|44014.1|44036.6|44016.6|44034.1|44014.1|0
1729658910000|2024-10-23 04:48:30|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|0
1729658920000|2024-10-23 04:48:40|44035.7|44015.7|44034.1|44014.1|44035.7|44015.7|44034.1|44014.1|0
1729658930000|2024-10-23 04:48:50|44036.6|44016.6|44035.1|44015.1|44036.6|44016.6|44035.1|44015.1|0
1729658940000|2024-10-23 04:49:00|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44034.1|44014.1|0
1729658950000|2024-10-23 04:49:10|44034.1|44014.1|44039.1|44019.1|44039.1|44019.1|44034.1|44014.1|2
1729658960000|2024-10-23 04:49:20|44043.5|44023.5|44045.1|44025.1|44045.1|44025.1|44043.5|44023.5|2
1729658980000|2024-10-23 04:49:40|44054.5|44034.5|44057.6|44037.6|44057.6|44037.6|44054.5|44034.5|0
1729658990000|2024-10-23 04:49:50|44058.5|44038.5|44056.6|44036.6|44058.5|44038.5|44056.6|44036.6|3
1729659010000|2024-10-23 04:50:10|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|1
1729659020000|2024-10-23 04:50:20|||||||||3
1729659060000|2024-10-23 04:51:00|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|1
1729659070000|2024-10-23 04:51:10|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|0
1729659090000|2024-10-23 04:51:30|44053.2|44033.2|44056.6|44036.6|44056.6|44036.6|44053.2|44033.2|2
1729659110000|2024-10-23 04:51:50|44058.2|44038.2|44064.1|44044.1|44064.1|44044.1|44058.2|44038.2|1
1729659120000|2024-10-23 04:52:00|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|1
1729659130000|2024-10-23 04:52:10|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|0
1729659140000|2024-10-23 04:52:20|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44068.2|44048.2|6
1729659160000|2024-10-23 04:52:40|||||||||1
1729659180000|2024-10-23 04:53:00|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|0
1729659200000|2024-10-23 04:53:20|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|1
1729659210000|2024-10-23 04:53:30|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|0
1729659220000|2024-10-23 04:53:40|||||||||1
1729659230000|2024-10-23 04:53:50|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|0
1729659250000|2024-10-23 04:54:10|44066.7|44046.7|44064.2|44044.2|44066.7|44046.7|44064.2|44044.2|0
1729659290000|2024-10-23 04:54:50|44063.2|44043.2|44064.2|44044.2|44064.2|44044.2|44063.2|44043.2|1
1729659300000|2024-10-23 04:55:00|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|0
1729659330000|2024-10-23 04:55:30|||||||||1
1729659350000|2024-10-23 04:55:50|||||||||1
1729659360000|2024-10-23 04:56:00|||||||||1
1729659370000|2024-10-23 04:56:10|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|44071.7|44051.7|3
1729659380000|2024-10-23 04:56:20|||||||||2
1729659390000|2024-10-23 04:56:30|44072.6|44052.6|44076.7|44056.7|44076.7|44056.7|44072.6|44052.6|3
1729659420000|2024-10-23 04:57:00|||||||||1
1729659440000|2024-10-23 04:57:20|44075.1|44055.1|44072.6|44052.6|44075.1|44055.1|44072.6|44052.6|3
1729659450000|2024-10-23 04:57:30|44074.2|44054.2|44076.7|44056.7|44076.7|44056.7|44074.2|44054.2|2
1729659500000|2024-10-23 04:58:20|||||||||1
1729659520000|2024-10-23 04:58:40|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|3
1729659530000|2024-10-23 04:58:50|44080.1|44060.1|44080.1|44060.1|44080.1|44060.1|44080.1|44060.1|5
1729659540000|2024-10-23 04:59:00|||||||||1
1729659550000|2024-10-23 04:59:10|44078.2|44058.2|44070.7|44050.7|44078.2|44058.2|44070.7|44050.7|3
1729659560000|2024-10-23 04:59:20|||||||||3
1729659580000|2024-10-23 04:59:40|||||||||5
1729659590000|2024-10-23 04:59:50|44073.2|44053.2|44070.7|44050.7|44073.2|44053.2|44070.7|44050.7|1
1729659600000|2024-10-23 05:00:00|44069.8|44049.8|44050.1|44030.1|44069.8|44049.8|44027.3|44007.3|38
1729659610000|2024-10-23 05:00:10|44049.2|44029.2|44059.2|44039.2|44059.2|44039.2|44049.2|44029.2|3
1729659620000|2024-10-23 05:00:20|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|1
1729659630000|2024-10-23 05:00:30|44059.2|44039.2|44048.2|44028.2|44059.2|44039.2|44048.2|44028.2|5
1729659640000|2024-10-23 05:00:40|44047.3|44027.3|44048.2|44028.2|44048.2|44028.2|44044.8|44024.8|3
1729659650000|2024-10-23 05:00:50|44044.8|44024.8|44043.2|44023.2|44044.8|44024.8|44041.7|44021.7|2
1729659660000|2024-10-23 05:01:00|44040.7|44020.7|44047.6|44027.6|44047.6|44027.6|44039.2|44019.2|1
1729659670000|2024-10-23 05:01:10|44046.7|44026.7|44044.2|44024.2|44046.7|44026.7|44044.2|44024.2|1
1729659680000|2024-10-23 05:01:20|44048.2|44028.2|44046.7|44026.7|44048.2|44028.2|44044.2|44024.2|0
1729659690000|2024-10-23 05:01:30|44048.2|44028.2|44048.2|44028.2|44049.2|44029.2|44044.2|44024.2|7
1729659700000|2024-10-23 05:01:40|44049.2|44029.2|44048.2|44028.2|44049.2|44029.2|44048.2|44028.2|3
1729659710000|2024-10-23 05:01:50|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44044.2|44024.2|0
1729659720000|2024-10-23 05:02:00|44046.7|44026.7|44044.2|44024.2|44048.2|44028.2|44044.2|44024.2|0
1729659730000|2024-10-23 05:02:10|44048.2|44028.2|44044.2|44024.2|44048.2|44028.2|44044.2|44024.2|2
1729659740000|2024-10-23 05:02:20|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|3
1729659750000|2024-10-23 05:02:30|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|44035.1|44015.1|6
1729659760000|2024-10-23 05:02:40|44038.2|44018.2|44038.2|44018.2|44040.1|44020.1|44038.2|44018.2|1
1729659770000|2024-10-23 05:02:50|44039.2|44019.2|44038.2|44018.2|44039.2|44019.2|44038.2|44018.2|2
1729659780000|2024-10-23 05:03:00|44035.7|44015.7|44035.7|44015.7|44038.2|44018.2|44034.2|44014.2|0
1729659790000|2024-10-23 05:03:10|44034.2|44014.2|44038.2|44018.2|44038.2|44018.2|44034.2|44014.2|1
1729659800000|2024-10-23 05:03:20|44039.2|44019.2|44040.7|44020.7|44043.2|44023.2|44038.2|44018.2|1
1729659810000|2024-10-23 05:03:30|44043.2|44023.2|44048.2|44028.2|44051.7|44031.7|44043.2|44023.2|1
1729659820000|2024-10-23 05:03:40|44050.1|44030.1|44048.2|44028.2|44053.2|44033.2|44048.2|44028.2|5
1729659830000|2024-10-23 05:03:50|44050.7|44030.7|44048.2|44028.2|44053.2|44033.2|44048.2|44028.2|1
1729659850000|2024-10-23 05:04:10|44049.2|44029.2|44050.1|44030.1|44050.1|44030.1|44049.2|44029.2|8
1729659860000|2024-10-23 05:04:20|44049.2|44029.2|44049.2|44029.2|44053.2|44033.2|44049.2|44029.2|2
1729659870000|2024-10-23 05:04:30|44054.2|44034.2|44062.3|44042.3|44062.3|44042.3|44054.2|44034.2|1
1729659880000|2024-10-23 05:04:40|44058.2|44038.2|44059.8|44039.8|44059.8|44039.8|44058.2|44038.2|0
1729659890000|2024-10-23 05:04:50|44062.3|44042.3|44058.2|44038.2|44062.3|44042.3|44058.2|44038.2|6
1729659900000|2024-10-23 05:05:00|44057.3|44037.3|44064.2|44044.2|44064.2|44044.2|44056.7|44036.7|4
1729659910000|2024-10-23 05:05:10|44065.7|44045.7|44066.7|44046.7|44066.7|44046.7|44065.7|44045.7|1
1729659920000|2024-10-23 05:05:20|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|0
1729659930000|2024-10-23 05:05:30|||||||||1
1729659940000|2024-10-23 05:05:40|44061.7|44041.7|44054.2|44034.2|44064.2|44044.2|44051.7|44031.7|3
1729659950000|2024-10-23 05:05:50|44051.7|44031.7|44048.3|44028.3|44051.7|44031.7|44048.3|44028.3|0
1729659960000|2024-10-23 05:06:00|44049.2|44029.2|44048.3|44028.3|44051.7|44031.7|44048.3|44028.3|3
1729659970000|2024-10-23 05:06:10|44046.7|44026.7|44048.3|44028.3|44048.3|44028.3|44046.7|44026.7|2
1729659980000|2024-10-23 05:06:20|44046.7|44026.7|44048.3|44028.3|44048.3|44028.3|44046.7|44026.7|0
1729659990000|2024-10-23 05:06:30|44045.8|44025.8|44059.2|44039.2|44059.2|44039.2|44044.2|44024.2|25
1729660000000|2024-10-23 05:06:40|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|2
1729660010000|2024-10-23 05:06:50|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|44059.2|44039.2|0
1729660020000|2024-10-23 05:07:00|44062.6|44042.6|44065.8|44045.8|44066.7|44046.7|44062.6|44042.6|3
1729660030000|2024-10-23 05:07:10|44064.2|44044.2|44066.7|44046.7|44066.7|44046.7|44062.6|44042.6|7
1729660040000|2024-10-23 05:07:20|44068.3|44048.3|44066.7|44046.7|44068.3|44048.3|44064.2|44044.2|1
1729660050000|2024-10-23 05:07:30|44064.2|44044.2|44069.2|44049.2|44069.2|44049.2|44064.2|44044.2|4
1729660060000|2024-10-23 05:07:40|44070.1|44050.1|44071.1|44051.1|44071.1|44051.1|44070.1|44050.1|1
1729660070000|2024-10-23 05:07:50|44071.7|44051.7|44078.3|44058.3|44079.2|44059.2|44071.7|44051.7|6
1729660080000|2024-10-23 05:08:00|44076.7|44056.7|44079.2|44059.2|44079.2|44059.2|44076.7|44056.7|0
1729660090000|2024-10-23 05:08:10|44078.3|44058.3|44078.3|44058.3|44079.2|44059.2|44076.7|44056.7|4
1729660100000|2024-10-23 05:08:20|44076.7|44056.7|44091.7|44071.7|44091.7|44071.7|44076.7|44056.7|4
1729660110000|2024-10-23 05:08:30|44092.7|44072.7|44094.2|44074.2|44094.2|44074.2|44092.7|44072.7|4
1729660120000|2024-10-23 05:08:40|44096.7|44076.7|44099.2|44079.2|44099.2|44079.2|44096.7|44076.7|2
1729660130000|2024-10-23 05:08:50|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|44105.2|44085.2|4
1729660140000|2024-10-23 05:09:00|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44101.7|44081.7|5
1729660150000|2024-10-23 05:09:10|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|0
1729660160000|2024-10-23 05:09:20|44099.2|44079.2|44100.2|44080.2|44100.2|44080.2|44099.2|44079.2|3
1729660170000|2024-10-23 05:09:30|44097.7|44077.7|44098.6|44078.6|44100.2|44080.2|44096.7|44076.7|0
1729660180000|2024-10-23 05:09:40|44100.2|44080.2|44096.7|44076.7|44100.2|44080.2|44096.7|44076.7|2
1729660190000|2024-10-23 05:09:50|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|44096.7|44076.7|2
1729660200000|2024-10-23 05:10:00|44096.7|44076.7|44097.7|44077.7|44097.7|44077.7|44096.7|44076.7|10
1729660210000|2024-10-23 05:10:10|44100.2|44080.2|44109.2|44089.2|44109.2|44089.2|44100.2|44080.2|9
1729660220000|2024-10-23 05:10:20|44112.7|44092.7|44113.6|44093.6|44113.6|44093.6|44112.7|44092.7|4
1729660230000|2024-10-23 05:10:30|44112.7|44092.7|44112.7|44092.7|44115.2|44095.2|44112.7|44092.7|2
1729660240000|2024-10-23 05:10:40|44114.2|44094.2|44114.2|44094.2|44115.2|44095.2|44114.2|44094.2|0
1729660250000|2024-10-23 05:10:50|44112.7|44092.7|44112.7|44092.7|44115.2|44095.2|44112.7|44092.7|9
1729660260000|2024-10-23 05:11:00|44115.2|44095.2|44116.7|44096.7|44116.7|44096.7|44115.2|44095.2|1
1729660270000|2024-10-23 05:11:10|44117.7|44097.7|44122.7|44102.7|44122.7|44102.7|44117.7|44097.7|16
1729660280000|2024-10-23 05:11:20|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|3
1729660290000|2024-10-23 05:11:30|44122.7|44102.7|44120.2|44100.2|44122.7|44102.7|44120.2|44100.2|1
1729660300000|2024-10-23 05:11:40|44118.6|44098.6|44114.2|44094.2|44118.6|44098.6|44114.2|44094.2|1
1729660310000|2024-10-23 05:11:50|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|1
1729660320000|2024-10-23 05:12:00|44111.7|44091.7|44109.2|44089.2|44111.7|44091.7|44109.2|44089.2|1
1729660330000|2024-10-23 05:12:10|||||||||3
1729660340000|2024-10-23 05:12:20|44110.8|44090.8|44117.7|44097.7|44117.7|44097.7|44110.8|44090.8|4
1729660350000|2024-10-23 05:12:30|44118.6|44098.6|44120.2|44100.2|44122.7|44102.7|44117.7|44097.7|2
1729660360000|2024-10-23 05:12:40|44121.1|44101.1|44122.7|44102.7|44122.7|44102.7|44121.1|44101.1|7
1729660370000|2024-10-23 05:12:50|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|44128.6|44108.6|9
1729660380000|2024-10-23 05:13:00|44130.2|44110.2|44132.7|44112.7|44132.7|44112.7|44130.2|44110.2|1
1729660390000|2024-10-23 05:13:10|44133.6|44113.6|44132.7|44112.7|44135.2|44115.2|44132.7|44112.7|9
1729660400000|2024-10-23 05:13:20|||||||||6
1729660410000|2024-10-23 05:13:30|44130.8|44110.8|44130.2|44110.2|44130.8|44110.8|44127.7|44107.7|13
1729660420000|2024-10-23 05:13:40|||||||||1
1729660430000|2024-10-23 05:13:50|44127.7|44107.7|44122.7|44102.7|44130.2|44110.2|44122.7|44102.7|4
1729660440000|2024-10-23 05:14:00|44120.2|44100.2|44115.2|44095.2|44120.2|44100.2|44115.2|44095.2|20
1729660450000|2024-10-23 05:14:10|44111.1|44091.1|44096.7|44076.7|44111.1|44091.1|44096.7|44076.7|2
1729660460000|2024-10-23 05:14:20|44097.7|44077.7|44095.2|44075.2|44100.2|44080.2|44095.2|44075.2|1
1729660470000|2024-10-23 05:14:30|44093.6|44073.6|44095.2|44075.2|44097.7|44077.7|44093.6|44073.6|0
1729660480000|2024-10-23 05:14:40|44092.7|44072.7|44095.2|44075.2|44095.2|44075.2|44092.7|44072.7|0
1729660490000|2024-10-23 05:14:50|44097.7|44077.7|44097.7|44077.7|44100.2|44080.2|44096.1|44076.1|1
1729660500000|2024-10-23 05:15:00|44096.7|44076.7|44110.2|44090.2|44110.2|44090.2|44096.7|44076.7|1
1729660510000|2024-10-23 05:15:10|44109.2|44089.2|44105.2|44085.2|44109.2|44089.2|44105.2|44085.2|0
1729660520000|2024-10-23 05:15:20|44106.1|44086.1|44110.2|44090.2|44110.2|44090.2|44105.2|44085.2|2
1729660530000|2024-10-23 05:15:30|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44110.2|44090.2|2
1729660540000|2024-10-23 05:15:40|44113.6|44093.6|44115.2|44095.2|44118.6|44098.6|44113.6|44093.6|0
1729660560000|2024-10-23 05:16:00|44116.7|44096.7|44112.7|44092.7|44117.7|44097.7|44112.7|44092.7|0
1729660570000|2024-10-23 05:16:10|44114.6|44094.6|44120.2|44100.2|44120.2|44100.2|44114.6|44094.6|3
1729660580000|2024-10-23 05:16:20|44117.7|44097.7|44120.2|44100.2|44120.2|44100.2|44117.7|44097.7|4
1729660590000|2024-10-23 05:16:30|44122.7|44102.7|44125.2|44105.2|44125.2|44105.2|44122.7|44102.7|6
1729660600000|2024-10-23 05:16:40|44122.7|44102.7|44122.7|44102.7|44125.2|44105.2|44122.7|44102.7|4
1729660610000|2024-10-23 05:16:50|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|1
1729660620000|2024-10-23 05:17:00|44125.2|44105.2|44124.2|44104.2|44125.2|44105.2|44122.7|44102.7|3
1729660630000|2024-10-23 05:17:10|44122.7|44102.7|44115.2|44095.2|44122.7|44102.7|44115.2|44095.2|14
1729660640000|2024-10-23 05:17:20|44116.1|44096.1|44117.7|44097.7|44117.7|44097.7|44116.1|44096.1|0
1729660650000|2024-10-23 05:17:30|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|44117.7|44097.7|1
1729660660000|2024-10-23 05:17:40|44121.1|44101.1|44112.4|44092.4|44121.1|44101.1|44112.4|44092.4|8
1729660670000|2024-10-23 05:17:50|44113.3|44093.3|44111.7|44091.7|44113.3|44093.3|44111.7|44091.7|4
1729660680000|2024-10-23 05:18:00|44114.2|44094.2|44121.7|44101.7|44121.7|44101.7|44114.2|44094.2|4
1729660690000|2024-10-23 05:18:10|44122.7|44102.7|44124.2|44104.2|44124.2|44104.2|44121.7|44101.7|3
1729660700000|2024-10-23 05:18:20|44126.7|44106.7|44127.7|44107.7|44127.7|44107.7|44126.7|44106.7|1
1729660710000|2024-10-23 05:18:30|44126.7|44106.7|44125.2|44105.2|44129.2|44109.2|44125.2|44105.2|4
1729660720000|2024-10-23 05:18:40|44126.7|44106.7|44129.2|44109.2|44129.2|44109.2|44126.7|44106.7|0
1729660730000|2024-10-23 05:18:50|44127.7|44107.7|44124.2|44104.2|44127.7|44107.7|44124.2|44104.2|1
1729660740000|2024-10-23 05:19:00|44122.7|44102.7|44120.2|44100.2|44122.7|44102.7|44116.7|44096.7|3
1729660750000|2024-10-23 05:19:10|44119.2|44099.2|44124.2|44104.2|44124.2|44104.2|44119.2|44099.2|2
1729660760000|2024-10-23 05:19:20|44122.7|44102.7|44121.7|44101.7|44122.7|44102.7|44120.2|44100.2|2
1729660770000|2024-10-23 05:19:30|44119.2|44099.2|44119.2|44099.2|44121.7|44101.7|44119.2|44099.2|0
1729660780000|2024-10-23 05:19:40|44120.2|44100.2|44119.2|44099.2|44120.2|44100.2|44119.2|44099.2|2
1729660790000|2024-10-23 05:19:50|44117.7|44097.7|44121.7|44101.7|44122.7|44102.7|44116.7|44096.7|11
1729660800000|2024-10-23 05:20:00|44123.3|44103.3|44120.8|44100.8|44124.2|44104.2|44120.8|44100.8|4
1729660810000|2024-10-23 05:20:10|44123.3|44103.3|44128|44108|44128.9|44108.9|44123.3|44103.3|0
1729660820000|2024-10-23 05:20:20|44128.9|44108.9|44128|44108|44128.9|44108.9|44128|44108|0
1729660830000|2024-10-23 05:20:30|44127|44107|44119.9|44099.9|44127|44107|44119.9|44099.9|1
1729660840000|2024-10-23 05:20:40|44118.3|44098.3|44114.9|44094.9|44118.3|44098.3|44114.9|44094.9|1
1729660850000|2024-10-23 05:20:50|44113.3|44093.3|44111.4|44091.4|44113.3|44093.3|44111.4|44091.4|3
1729660860000|2024-10-23 05:21:00|44109.9|44089.9|44111.4|44091.4|44112.4|44092.4|44107.4|44087.4|0
1729660870000|2024-10-23 05:21:10|44108.9|44088.9|44108|44088|44108.9|44088.9|44108|44088|1
1729660880000|2024-10-23 05:21:20|44108.9|44088.9|44106.4|44086.4|44108.9|44088.9|44106.4|44086.4|2
1729660890000|2024-10-23 05:21:30|44103.9|44083.9|44106.4|44086.4|44107.4|44087.4|44103.9|44083.9|3
1729660900000|2024-10-23 05:21:40|44108|44088|44111.4|44091.4|44111.4|44091.4|44108|44088|1
1729660910000|2024-10-23 05:21:50|44112.4|44092.4|44117.4|44097.4|44117.4|44097.4|44111.4|44091.4|1
1729660920000|2024-10-23 05:22:00|44119.9|44099.9|44119.9|44099.9|44119.9|44099.9|44119.9|44099.9|0
1729660930000|2024-10-23 05:22:10|44121.4|44101.4|44122.4|44102.4|44122.4|44102.4|44121.4|44101.4|0
1729660940000|2024-10-23 05:22:20|44123.9|44103.9|44127.4|44107.4|44127.4|44107.4|44122.4|44102.4|7
1729660950000|2024-10-23 05:22:30|44128.9|44108.9|44124.9|44104.9|44129.9|44109.9|44124.9|44104.9|7
1729660960000|2024-10-23 05:22:40|44123.9|44103.9|44120.8|44100.8|44124.9|44104.9|44120.8|44100.8|3
1729660970000|2024-10-23 05:22:50|44124.9|44104.9|44124.9|44104.9|44124.9|44104.9|44124.9|44104.9|1
1729660980000|2024-10-23 05:23:00|44125.8|44105.8|44128.3|44108.3|44128.3|44108.3|44125.8|44105.8|6
1729660990000|2024-10-23 05:23:10|44127.4|44107.4|44128.3|44108.3|44128.3|44108.3|44125.8|44105.8|0
1729661000000|2024-10-23 05:23:20|44125.8|44105.8|44128.3|44108.3|44128.3|44108.3|44124.9|44104.9|0
1729661010000|2024-10-23 05:23:30|44125.8|44105.8|44121.8|44101.8|44125.8|44105.8|44120.8|44100.8|1
1729661020000|2024-10-23 05:23:40|44123.3|44103.3|44120.8|44100.8|44123.3|44103.3|44120.8|44100.8|0
1729661030000|2024-10-23 05:23:50|44119.9|44099.9|44110.8|44090.8|44119.9|44099.9|44110.8|44090.8|0
1729661040000|2024-10-23 05:24:00|44109.9|44089.9|44106.4|44086.4|44109.9|44089.9|44106.4|44086.4|0
1729661050000|2024-10-23 05:24:10|44107.4|44087.4|44108.3|44088.3|44108.3|44088.3|44107.4|44087.4|1
1729661070000|2024-10-23 05:24:30|44109.9|44089.9|44109.9|44089.9|44109.9|44089.9|44109.9|44089.9|0
1729661080000|2024-10-23 05:24:40|44108.3|44088.3|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|0
1729661100000|2024-10-23 05:25:00|44106.8|44086.8|44109.9|44089.9|44109.9|44089.9|44106.8|44086.8|1
1729661110000|2024-10-23 05:25:10|44108.3|44088.3|44105.8|44085.8|44109.9|44089.9|44105.8|44085.8|8
1729661120000|2024-10-23 05:25:20|44108.3|44088.3|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|1
1729661130000|2024-10-23 05:25:30|44108.3|44088.3|44109.9|44089.9|44109.9|44089.9|44108.3|44088.3|0
1729661140000|2024-10-23 05:25:40|||||||||2
1729661160000|2024-10-23 05:26:00|44108.3|44088.3|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|2
1729661170000|2024-10-23 05:26:10|44108.3|44088.3|44109.3|44089.3|44109.3|44089.3|44108.3|44088.3|8
1729661180000|2024-10-23 05:26:20|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|2
1729661200000|2024-10-23 05:26:40|44111.8|44091.8|44113.3|44093.3|44113.3|44093.3|44111.8|44091.8|3
1729661210000|2024-10-23 05:26:50|44111.8|44091.8|44110.8|44090.8|44111.8|44091.8|44110.8|44090.8|0
1729661220000|2024-10-23 05:27:00|44113.3|44093.3|44109.3|44089.3|44113.3|44093.3|44109.3|44089.3|2
1729661230000|2024-10-23 05:27:10|44108.3|44088.3|44109.9|44089.9|44110.8|44090.8|44108.3|44088.3|2
1729661240000|2024-10-23 05:27:20|44108.3|44088.3|44110.8|44090.8|44110.8|44090.8|44108.3|44088.3|1
1729661250000|2024-10-23 05:27:30|44112.4|44092.4|44113.3|44093.3|44113.3|44093.3|44110.8|44090.8|1
1729661260000|2024-10-23 05:27:40|44114.9|44094.9|44115.8|44095.8|44115.8|44095.8|44114.9|44094.9|0
1729661270000|2024-10-23 05:27:50|44119.9|44099.9|44125.8|44105.8|44125.8|44105.8|44119.9|44099.9|3
1729661280000|2024-10-23 05:28:00|44128.3|44108.3|44125.8|44105.8|44128.3|44108.3|44125.8|44105.8|1
1729661290000|2024-10-23 05:28:10|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|44125.8|44105.8|8
1729661300000|2024-10-23 05:28:20|44125.8|44105.8|44120.8|44100.8|44125.8|44105.8|44120.8|44100.8|2
1729661310000|2024-10-23 05:28:30|||||||||1
1729661320000|2024-10-23 05:28:40|44119.3|44099.3|44120.8|44100.8|44120.8|44100.8|44118.3|44098.3|2
1729661330000|2024-10-23 05:28:50|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|2
1729661340000|2024-10-23 05:29:00|44123.3|44103.3|44128.3|44108.3|44128.3|44108.3|44123.3|44103.3|2
1729661350000|2024-10-23 05:29:10|44130.8|44110.8|44128.3|44108.3|44130.8|44110.8|44128.3|44108.3|11
1729661360000|2024-10-23 05:29:20|44125.8|44105.8|44125.8|44105.8|44128.3|44108.3|44125.8|44105.8|0
1729661370000|2024-10-23 05:29:30|44130.8|44110.8|44125.8|44105.8|44130.8|44110.8|44125.8|44105.8|2
1729661380000|2024-10-23 05:29:40|44128.3|44108.3|44123.3|44103.3|44128.3|44108.3|44123.3|44103.3|2
1729661390000|2024-10-23 05:29:50|44124.9|44104.9|44123.3|44103.3|44125.8|44105.8|44123.3|44103.3|0
1729661400000|2024-10-23 05:30:00|44127.4|44107.4|44152.4|44132.4|44175.8|44155.8|44127.4|44107.4|67
1729661410000|2024-10-23 05:30:10|44150.8|44130.8|44147.4|44127.4|44154.9|44134.9|44145.8|44125.8|7
1729661420000|2024-10-23 05:30:20|44148.3|44128.3|44145.8|44125.8|44149.3|44129.3|44143.3|44123.3|5
1729661430000|2024-10-23 05:30:30|44144.3|44124.3|44153.3|44133.3|44153.3|44133.3|44143.3|44123.3|6
1729661440000|2024-10-23 05:30:40|44151.8|44131.8|44150.8|44130.8|44153.3|44133.3|44150.8|44130.8|2
1729661450000|2024-10-23 05:30:50|44149.9|44129.9|44150.8|44130.8|44150.8|44130.8|44148.3|44128.3|4
1729661460000|2024-10-23 05:31:00|44148.3|44128.3|44151.8|44131.8|44156.8|44136.8|44148.3|44128.3|4
1729661470000|2024-10-23 05:31:10|44150.8|44130.8|44145.8|44125.8|44151.8|44131.8|44145.8|44125.8|12
1729661480000|2024-10-23 05:31:20|44146.8|44126.8|44145.8|44125.8|44148.3|44128.3|44145.8|44125.8|0
1729661490000|2024-10-23 05:31:30|44144.9|44124.9|44146.8|44126.8|44148.3|44128.3|44143.3|44123.3|9
1729661500000|2024-10-23 05:31:40|44147.7|44127.7|44150.8|44130.8|44150.8|44130.8|44146.8|44126.8|4
1729661510000|2024-10-23 05:31:50|44148.3|44128.3|44141.8|44121.8|44148.3|44128.3|44141.8|44121.8|8
1729661520000|2024-10-23 05:32:00|44144.3|44124.3|44145.2|44125.2|44146.8|44126.8|44141.8|44121.8|4
1729661530000|2024-10-23 05:32:10|44146.2|44126.2|44150.8|44130.8|44150.8|44130.8|44145.2|44125.2|8
1729661540000|2024-10-23 05:32:20|44153.3|44133.3|44150.8|44130.8|44153.3|44133.3|44150.8|44130.8|3
1729661550000|2024-10-23 05:32:30|44150.9|44130.9|44146.8|44126.8|44150.9|44130.9|44146.8|44126.8|0
1729661560000|2024-10-23 05:32:40|44150.9|44130.9|44151.8|44131.8|44152.7|44132.7|44146.8|44126.8|4
1729661570000|2024-10-23 05:32:50|44152.7|44132.7|44158.4|44138.4|44158.4|44138.4|44151.8|44131.8|2
1729661580000|2024-10-23 05:33:00|44161.8|44141.8|44181.8|44161.8|44185.9|44165.9|44161.8|44141.8|28
1729661590000|2024-10-23 05:33:10|44180.9|44160.9|44175.2|44155.2|44180.9|44160.9|44170.2|44150.2|15
1729661600000|2024-10-23 05:33:20|44177.7|44157.7|44188.7|44168.7|44188.7|44168.7|44175.2|44155.2|24
1729661610000|2024-10-23 05:33:30|44189.6|44169.6|44189.3|44169.3|44192.7|44172.7|44185.2|44165.2|9
1729661620000|2024-10-23 05:33:40|44185.2|44165.2|44182.7|44162.7|44187.7|44167.7|44182.7|44162.7|4
1729661630000|2024-10-23 05:33:50|44180.2|44160.2|44179.6|44159.6|44181.2|44161.2|44178.7|44158.7|5
1729661640000|2024-10-23 05:34:00|44178.7|44158.7|44180.9|44160.9|44186.2|44166.2|44178.7|44158.7|9
1729661650000|2024-10-23 05:34:10|44179.3|44159.3|44171.2|44151.2|44179.3|44159.3|44171.2|44151.2|6
1729661660000|2024-10-23 05:34:20|44172.1|44152.1|44179.6|44159.6|44179.6|44159.6|44172.1|44152.1|2
1729661670000|2024-10-23 05:34:30|44180.6|44160.6|44182.1|44162.1|44184.6|44164.6|44180.6|44160.6|3
1729661680000|2024-10-23 05:34:40|44181.2|44161.2|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|0
1729661690000|2024-10-23 05:34:50|44181.2|44161.2|44182.1|44162.1|44182.1|44162.1|44181.2|44161.2|2
1729661700000|2024-10-23 05:35:00|44183.1|44163.1|44188.7|44168.7|44188.7|44168.7|44181.2|44161.2|12
1729661710000|2024-10-23 05:35:10|44191.2|44171.2|44191.2|44171.2|44192.1|44172.1|44187.1|44167.1|5
1729661720000|2024-10-23 05:35:20|44192.1|44172.1|44194.6|44174.6|44194.6|44174.6|44189.6|44169.6|19
1729661730000|2024-10-23 05:35:30|44192.1|44172.1|44202.1|44182.1|44202.1|44182.1|44192.1|44172.1|14
1729661740000|2024-10-23 05:35:40|44205.6|44185.6|44211.2|44191.2|44212.1|44192.1|44205.6|44185.6|4
1729661750000|2024-10-23 05:35:50|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44208.1|44188.1|4
1729661760000|2024-10-23 05:36:00|44213.1|44193.1|44228.7|44208.7|44229.6|44209.6|44213.1|44193.1|20
1729661770000|2024-10-23 05:36:10|44227.1|44207.1|44231.2|44211.2|44231.2|44211.2|44226.2|44206.2|10
1729661780000|2024-10-23 05:36:20|44233.7|44213.7|44231.2|44211.2|44238.7|44218.7|44230.3|44210.3|13
1729661790000|2024-10-23 05:36:30|44228.7|44208.7|44232.1|44212.1|44232.1|44212.1|44228.7|44208.7|2
1729661800000|2024-10-23 05:36:40|44233.1|44213.1|44239.6|44219.6|44244.6|44224.6|44233.1|44213.1|3
1729661810000|2024-10-23 05:36:50|44238.7|44218.7|44235.3|44215.3|44238.7|44218.7|44235.3|44215.3|3
1729661820000|2024-10-23 05:37:00|44232.8|44212.8|44225.6|44205.6|44232.8|44212.8|44218.7|44198.7|29
1729661830000|2024-10-23 05:37:10|44228.1|44208.1|44232.1|44212.1|44233.1|44213.1|44228.1|44208.1|7
1729661840000|2024-10-23 05:37:20|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44229.6|44209.6|0
1729661850000|2024-10-23 05:37:30|44232.1|44212.1|44227.1|44207.1|44232.1|44212.1|44227.1|44207.1|5
1729661860000|2024-10-23 05:37:40|44224.6|44204.6|44226.2|44206.2|44227.1|44207.1|44224.6|44204.6|0
1729661870000|2024-10-23 05:37:50|44224.6|44204.6|44224.6|44204.6|44227.8|44207.8|44222.1|44202.1|1
1729661880000|2024-10-23 05:38:00|44228.7|44208.7|44236.2|44216.2|44236.2|44216.2|44228.7|44208.7|8
1729661890000|2024-10-23 05:38:10|44237.1|44217.1|44239.6|44219.6|44240.3|44220.3|44237.1|44217.1|12
1729661900000|2024-10-23 05:38:20|44238.1|44218.1|44257.1|44237.1|44257.1|44237.1|44236.2|44216.2|19
1729661910000|2024-10-23 05:38:30|44256.2|44236.2|44262.1|44242.1|44264.6|44244.6|44256.2|44236.2|11
1729661920000|2024-10-23 05:38:40|44264.6|44244.6|44259.7|44239.7|44264.6|44244.6|44259.7|44239.7|5
1729661930000|2024-10-23 05:38:50|44254.7|44234.7|44248.7|44228.7|44254.7|44234.7|44248.7|44228.7|9
1729661940000|2024-10-23 05:39:00|44247.2|44227.2|44246.2|44226.2|44249.7|44229.7|44244.7|44224.7|13
1729661950000|2024-10-23 05:39:10|44243.7|44223.7|44243.7|44223.7|44247.2|44227.2|44243.7|44223.7|1
1729661960000|2024-10-23 05:39:20|44241.2|44221.2|44240.3|44220.3|44241.2|44221.2|44236.8|44216.8|10
1729661970000|2024-10-23 05:39:30|44239.3|44219.3|44241.8|44221.8|44242.8|44222.8|44236.8|44216.8|3
1729661980000|2024-10-23 05:39:40|44240.3|44220.3|44232.4|44212.4|44240.3|44220.3|44232.4|44212.4|8
1729661990000|2024-10-23 05:39:50|44233.4|44213.4|44229.3|44209.3|44234.3|44214.3|44229.3|44209.3|6
1729662000000|2024-10-23 05:40:00|44230.3|44210.3|44225.3|44205.3|44230.3|44210.3|44225.3|44205.3|1
1729662010000|2024-10-23 05:40:10|44224.3|44204.3|44224.3|44204.3|44225.3|44205.3|44224.3|44204.3|5
1729662020000|2024-10-23 05:40:20|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44223.4|44203.4|0
1729662030000|2024-10-23 05:40:30|44224.3|44204.3|44215.3|44195.3|44226.8|44206.8|44215.3|44195.3|13
1729662040000|2024-10-23 05:40:40|44213.4|44193.4|44211.2|44191.2|44215.3|44195.3|44211.2|44191.2|1
1729662050000|2024-10-23 05:40:50|44211.8|44191.8|44208.7|44188.7|44212.8|44192.8|44208.7|44188.7|1
1729662060000|2024-10-23 05:41:00|44207.8|44187.8|44202.8|44182.8|44207.8|44187.8|44202.8|44182.8|15
1729662070000|2024-10-23 05:41:10|44198.7|44178.7|44187.8|44167.8|44198.7|44178.7|44187.8|44167.8|7
1729662080000|2024-10-23 05:41:20|44186.8|44166.8|44195.3|44175.3|44195.3|44175.3|44185.3|44165.3|5
1729662090000|2024-10-23 05:41:30|44196.8|44176.8|44199.3|44179.3|44199.3|44179.3|44196.8|44176.8|3
1729662100000|2024-10-23 05:41:40|44198.4|44178.4|44204.3|44184.3|44204.3|44184.3|44195.3|44175.3|1
1729662110000|2024-10-23 05:41:50|44208.4|44188.4|44208.4|44188.4|44209.3|44189.3|44204.3|44184.3|1
1729662120000|2024-10-23 05:42:00|44205.3|44185.3|44196.2|44176.2|44208.4|44188.4|44196.2|44176.2|3
1729662130000|2024-10-23 05:42:10|44197.8|44177.8|44198.4|44178.4|44203.4|44183.4|44197.8|44177.8|5
1729662140000|2024-10-23 05:42:20|44196.8|44176.8|44185.3|44165.3|44196.8|44176.8|44185.3|44165.3|7
1729662150000|2024-10-23 05:42:30|44184.3|44164.3|44182.8|44162.8|44185.3|44165.3|44182.8|44162.8|3
1729662160000|2024-10-23 05:42:40|44184.3|44164.3|44180.3|44160.3|44184.3|44164.3|44180.3|44160.3|1
1729662170000|2024-10-23 05:42:50|44178.7|44158.7|44174.3|44154.3|44179.3|44159.3|44174.3|44154.3|5
1729662180000|2024-10-23 05:43:00|44175.3|44155.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|3
1729662190000|2024-10-23 05:43:10|44178.7|44158.7|44188.4|44168.4|44193.4|44173.4|44175.3|44155.3|9
1729662200000|2024-10-23 05:43:20|44185.3|44165.3|44186.8|44166.8|44189.3|44169.3|44185.3|44165.3|0
1729662210000|2024-10-23 05:43:30|44187.8|44167.8|44191.2|44171.2|44191.2|44171.2|44186.8|44166.8|1
1729662220000|2024-10-23 05:43:40|44190.3|44170.3|44190.3|44170.3|44194.3|44174.3|44190.3|44170.3|1
1729662230000|2024-10-23 05:43:50|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44185.3|44165.3|0
1729662240000|2024-10-23 05:44:00|44186.2|44166.2|44181.8|44161.8|44186.2|44166.2|44181.8|44161.8|4
1729662250000|2024-10-23 05:44:10|44180.3|44160.3|44178.7|44158.7|44180.3|44160.3|44177.2|44157.2|1
1729662260000|2024-10-23 05:44:20|44177.2|44157.2|44175.3|44155.3|44180.3|44160.3|44175.3|44155.3|3
1729662270000|2024-10-23 05:44:30|44179.3|44159.3|44179.3|44159.3|44180.3|44160.3|44175.3|44155.3|2
1729662280000|2024-10-23 05:44:40|44180.3|44160.3|44178.4|44158.4|44180.3|44160.3|44178.4|44158.4|0
1729662290000|2024-10-23 05:44:50|44175.3|44155.3|44174.3|44154.3|44179.3|44159.3|44174.3|44154.3|2
1729662300000|2024-10-23 05:45:00|44172.8|44152.8|44167.8|44147.8|44172.8|44152.8|44164.3|44144.3|15
1729662310000|2024-10-23 05:45:10|44168.4|44148.4|44165.9|44145.9|44168.4|44148.4|44159.3|44139.3|20
1729662320000|2024-10-23 05:45:20|44166.8|44146.8|44170.3|44150.3|44170.3|44150.3|44166.8|44146.8|4
1729662330000|2024-10-23 05:45:30|44171.2|44151.2|44170.3|44150.3|44174.3|44154.3|44170.3|44150.3|3
1729662340000|2024-10-23 05:45:40|44171.8|44151.8|44183.7|44163.7|44183.7|44163.7|44171.8|44151.8|2
1729662350000|2024-10-23 05:45:50|44182.8|44162.8|44179.3|44159.3|44182.8|44162.8|44179.3|44159.3|0
1729662360000|2024-10-23 05:46:00|44180.3|44160.3|44187.8|44167.8|44187.8|44167.8|44175.3|44155.3|5
1729662370000|2024-10-23 05:46:10|44186.8|44166.8|44191.8|44171.8|44192.8|44172.8|44186.8|44166.8|3
1729662380000|2024-10-23 05:46:20|44193.4|44173.4|44200.3|44180.3|44200.3|44180.3|44192.8|44172.8|10
1729662390000|2024-10-23 05:46:30|44204.3|44184.3|44205.3|44185.3|44207.8|44187.8|44204.3|44184.3|3
1729662400000|2024-10-23 05:46:40|44206.2|44186.2|44201.8|44181.8|44206.2|44186.2|44201.8|44181.8|6
1729662410000|2024-10-23 05:46:50|44202.8|44182.8|44200.3|44180.3|44204.3|44184.3|44200.3|44180.3|3
1729662420000|2024-10-23 05:47:00|44199.3|44179.3|44205.3|44185.3|44205.3|44185.3|44199.3|44179.3|1
1729662430000|2024-10-23 05:47:10|44204.3|44184.3|44200.3|44180.3|44204.3|44184.3|44200.3|44180.3|1
1729662440000|2024-10-23 05:47:20|44204.3|44184.3|44200.3|44180.3|44204.3|44184.3|44199.3|44179.3|1
1729662450000|2024-10-23 05:47:30|44201.8|44181.8|44200.3|44180.3|44205.3|44185.3|44200.3|44180.3|1
1729662460000|2024-10-23 05:47:40|44199.3|44179.3|44199.4|44179.4|44201.9|44181.9|44199.3|44179.3|2
1729662470000|2024-10-23 05:47:50|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44197.5|44177.5|2
1729662480000|2024-10-23 05:48:00|44198.4|44178.4|44200.3|44180.3|44202.8|44182.8|44198.4|44178.4|0
1729662490000|2024-10-23 05:48:10|44201.9|44181.9|44203.4|44183.4|44205.3|44185.3|44200.3|44180.3|0
1729662500000|2024-10-23 05:48:20|44201.9|44181.9|44207.8|44187.8|44207.8|44187.8|44198.4|44178.4|0
1729662510000|2024-10-23 05:48:30|44209.4|44189.4|44209.4|44189.4|44211.9|44191.9|44209.4|44189.4|0
1729662520000|2024-10-23 05:48:40|44208.4|44188.4|44211.9|44191.9|44211.9|44191.9|44206.9|44186.9|3
1729662530000|2024-10-23 05:48:50|44213.4|44193.4|44215.3|44195.3|44215.3|44195.3|44213.4|44193.4|1
1729662540000|2024-10-23 05:49:00|44216.2|44196.2|44216.9|44196.9|44220.3|44200.3|44216.2|44196.2|4
1729662550000|2024-10-23 05:49:10|44218.4|44198.4|44219.4|44199.4|44221.2|44201.2|44218.4|44198.4|2
1729662560000|2024-10-23 05:49:20|44217.8|44197.8|44216.9|44196.9|44217.8|44197.8|44216.9|44196.9|1
1729662570000|2024-10-23 05:49:30|44215.9|44195.9|44212.8|44192.8|44215.9|44195.9|44211.9|44191.9|3
1729662580000|2024-10-23 05:49:40|44214.4|44194.4|44214.4|44194.4|44215.3|44195.3|44211.9|44191.9|3
1729662590000|2024-10-23 05:49:50|44215.3|44195.3|44213.4|44193.4|44215.3|44195.3|44212.8|44192.8|3
1729662600000|2024-10-23 05:50:00|44211.9|44191.9|44205.9|44185.9|44211.9|44191.9|44205.3|44185.3|2
1729662610000|2024-10-23 05:50:10|44204.4|44184.4|44194.4|44174.4|44204.4|44184.4|44193.4|44173.4|2
1729662620000|2024-10-23 05:50:20|44196.9|44176.9|44205.3|44185.3|44205.3|44185.3|44196.9|44176.9|2
1729662630000|2024-10-23 05:50:30|44206.9|44186.9|44201.9|44181.9|44206.9|44186.9|44201.9|44181.9|0
1729662640000|2024-10-23 05:50:40|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44199.4|44179.4|0
1729662650000|2024-10-23 05:50:50|44201.9|44181.9|44205.3|44185.3|44205.3|44185.3|44201.9|44181.9|0
1729662660000|2024-10-23 05:51:00|44209.4|44189.4|44204.4|44184.4|44209.4|44189.4|44204.4|44184.4|2
1729662670000|2024-10-23 05:51:10|44202.5|44182.5|44201.9|44181.9|44202.5|44182.5|44200.9|44180.9|2
1729662680000|2024-10-23 05:51:20|44200.9|44180.9|44196.9|44176.9|44201.9|44181.9|44196.9|44176.9|0
1729662690000|2024-10-23 05:51:30|44195|44175|44180.9|44160.9|44196.9|44176.9|44180.9|44160.9|3
1729662700000|2024-10-23 05:51:40|44179.4|44159.4|44166.9|44146.9|44179.4|44159.4|44166.9|44146.9|6
1729662710000|2024-10-23 05:51:50|44165.3|44145.3|44170.3|44150.3|44170.3|44150.3|44165.3|44145.3|0
1729662720000|2024-10-23 05:52:00|44168.4|44148.4|44174.4|44154.4|44174.4|44154.4|44168.4|44148.4|1
1729662730000|2024-10-23 05:52:10|44171.9|44151.9|44181.9|44161.9|44181.9|44161.9|44171.9|44151.9|0
1729662740000|2024-10-23 05:52:20|44180.3|44160.3|44181.9|44161.9|44181.9|44161.9|44180.3|44160.3|1
1729662750000|2024-10-23 05:52:30|44183.4|44163.4|44187.8|44167.8|44187.8|44167.8|44183.4|44163.4|1
1729662760000|2024-10-23 05:52:40|44191.3|44171.3|44195.3|44175.3|44195.3|44175.3|44191.3|44171.3|1
1729662770000|2024-10-23 05:52:50|44196.9|44176.9|44205.3|44185.3|44206.9|44186.9|44196.9|44176.9|2
1729662780000|2024-10-23 05:53:00|44204.4|44184.4|44201.9|44181.9|44206.9|44186.9|44201.9|44181.9|2
1729662790000|2024-10-23 05:53:10|44203.4|44183.4|44200.3|44180.3|44205.3|44185.3|44199.4|44179.4|0
1729662800000|2024-10-23 05:53:20|44201.9|44181.9|44199.4|44179.4|44201.9|44181.9|44199.4|44179.4|0
1729662810000|2024-10-23 05:53:30|44198.4|44178.4|44191.9|44171.9|44198.4|44178.4|44191.9|44171.9|1
1729662820000|2024-10-23 05:53:40|44190.3|44170.3|44185.3|44165.3|44190.3|44170.3|44185.3|44165.3|1
1729662830000|2024-10-23 05:53:50|44186.9|44166.9|44183.4|44163.4|44186.9|44166.9|44183.4|44163.4|0
1729662840000|2024-10-23 05:54:00|44184.4|44164.4|44190.3|44170.3|44190.3|44170.3|44184.4|44164.4|1
1729662850000|2024-10-23 05:54:10|44191.3|44171.3|44189.4|44169.4|44191.3|44171.3|44189.4|44169.4|0
1729662860000|2024-10-23 05:54:20|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44189.4|44169.4|6
1729662880000|2024-10-23 05:54:40|44186.9|44166.9|44186.9|44166.9|44186.9|44166.9|44185|44165|0
1729662890000|2024-10-23 05:54:50|44189.4|44169.4|44186.9|44166.9|44191.9|44171.9|44186.9|44166.9|9
1729662900000|2024-10-23 05:55:00|44189.4|44169.4|44186.9|44166.9|44190.3|44170.3|44185|44165|1
1729662910000|2024-10-23 05:55:10|44185.9|44165.9|44180|44160|44185.9|44165.9|44180|44160|1
1729662920000|2024-10-23 05:55:20|44180.9|44160.9|44173.4|44153.4|44180.9|44160.9|44173.4|44153.4|0
1729662930000|2024-10-23 05:55:30|44171.9|44151.9|44169.4|44149.4|44175.3|44155.3|44169.4|44149.4|1
1729662940000|2024-10-23 05:55:40|44168.4|44148.4|44163.4|44143.4|44169.4|44149.4|44163.4|44143.4|5
1729662950000|2024-10-23 05:55:50|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44151.9|44131.9|8
1729662960000|2024-10-23 05:56:00|44154.4|44134.4|44144.4|44124.4|44154.4|44134.4|44144.4|44124.4|12
1729662970000|2024-10-23 05:56:10|44145.3|44125.3|44149.4|44129.4|44151.9|44131.9|44145.3|44125.3|2
1729662980000|2024-10-23 05:56:20|44150.9|44130.9|44151.9|44131.9|44151.9|44131.9|44149.4|44129.4|1
1729662990000|2024-10-23 05:56:30|44152.8|44132.8|44149.4|44129.4|44152.8|44132.8|44149.4|44129.4|2
1729663000000|2024-10-23 05:56:40|44150.3|44130.3|44151.9|44131.9|44154.4|44134.4|44150.3|44130.3|1
1729663010000|2024-10-23 05:56:50|44154.4|44134.4|44153.4|44133.4|44156.9|44136.9|44151.9|44131.9|0
1729663020000|2024-10-23 05:57:00|44151.9|44131.9|44164.4|44144.4|44164.4|44144.4|44151.9|44131.9|5
1729663030000|2024-10-23 05:57:10|44162.8|44142.8|44166.9|44146.9|44169.4|44149.4|44159.4|44139.4|3
1729663040000|2024-10-23 05:57:20|44168.4|44148.4|44176.9|44156.9|44176.9|44156.9|44168.4|44148.4|1
1729663050000|2024-10-23 05:57:30|44177.8|44157.8|44201.9|44181.9|44201.9|44181.9|44177.8|44157.8|30
1729663060000|2024-10-23 05:57:40|44203.8|44183.8|44206.9|44186.9|44206.9|44186.9|44203.8|44183.8|6
1729663070000|2024-10-23 05:57:50|44204.4|44184.4|44201.9|44181.9|44204.4|44184.4|44201.9|44181.9|5
1729663080000|2024-10-23 05:58:00|44202.8|44182.8|44206.9|44186.9|44206.9|44186.9|44201.9|44181.9|1
1729663090000|2024-10-23 05:58:10|44204.4|44184.4|44201.9|44181.9|44204.4|44184.4|44196.9|44176.9|0
1729663100000|2024-10-23 05:58:20|44204.4|44184.4|44201.9|44181.9|44206.9|44186.9|44201.9|44181.9|0
1729663110000|2024-10-23 05:58:30|44203.4|44183.4|44196.9|44176.9|44203.4|44183.4|44196.9|44176.9|0
1729663120000|2024-10-23 05:58:40|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|4
1729663130000|2024-10-23 05:58:50|44200.3|44180.3|44201.9|44181.9|44202.8|44182.8|44200.3|44180.3|2
1729663140000|2024-10-23 05:59:00|44197.8|44177.8|44201.9|44181.9|44201.9|44181.9|44197.8|44177.8|1
1729663150000|2024-10-23 05:59:10|44199.4|44179.4|44196.9|44176.9|44201.9|44181.9|44196.9|44176.9|2
1729663160000|2024-10-23 05:59:20|44197.8|44177.8|44195.9|44175.9|44199.4|44179.4|44195.9|44175.9|3
1729663170000|2024-10-23 05:59:30|44193.4|44173.4|44196.9|44176.9|44196.9|44176.9|44193.4|44173.4|1
1729663180000|2024-10-23 05:59:40|44197.8|44177.8|44199.4|44179.4|44199.4|44179.4|44197.8|44177.8|1
1729663190000|2024-10-23 05:59:50|44197.8|44177.8|44196.9|44176.9|44197.8|44177.8|44196.9|44176.9|1
1729663200000|2024-10-23 06:00:00|44196|44176|44181.9|44161.9|44196|44176|44181.9|44161.9|6
1729663210000|2024-10-23 06:00:10|44179.4|44159.4|44180.3|44160.3|44181.9|44161.9|44176.9|44156.9|4
1729663220000|2024-10-23 06:00:20|44181.9|44161.9|44181.9|44161.9|44184.4|44164.4|44181.9|44161.9|0
1729663230000|2024-10-23 06:00:30|44180.3|44160.3|44174.4|44154.4|44180.3|44160.3|44171.9|44151.9|0
1729663240000|2024-10-23 06:00:40|44175.3|44155.3|44180.3|44160.3|44183.8|44163.8|44175.3|44155.3|3
1729663250000|2024-10-23 06:00:50|44179.4|44159.4|44175.3|44155.3|44179.4|44159.4|44175.3|44155.3|0
1729663260000|2024-10-23 06:01:00|44174.4|44154.4|44190.3|44170.3|44192.8|44172.8|44174.4|44154.4|1
1729663270000|2024-10-23 06:01:10|44186.9|44166.9|44190.3|44170.3|44190.3|44170.3|44185|44165|2
1729663280000|2024-10-23 06:01:20|44189.4|44169.4|44190.3|44170.3|44190.3|44170.3|44188.8|44168.8|0
1729663290000|2024-10-23 06:01:30|44191.3|44171.3|44191.9|44171.9|44191.9|44171.9|44189.4|44169.4|3
1729663300000|2024-10-23 06:01:40|44191|44171|44186.9|44166.9|44191|44171|44186.9|44166.9|2
1729663310000|2024-10-23 06:01:50|44186|44166|44173.5|44153.5|44186|44166|44171.9|44151.9|6
1729663320000|2024-10-23 06:02:00|44171.9|44151.9|44170.3|44150.3|44171.9|44151.9|44170.3|44150.3|1
1729663330000|2024-10-23 06:02:10|44167.8|44147.8|44161.9|44141.9|44167.8|44147.8|44161.9|44141.9|5
1729663340000|2024-10-23 06:02:20|44161|44141|44149.4|44129.4|44161|44141|44148.5|44128.5|11
1729663350000|2024-10-23 06:02:30|44151.9|44131.9|44155.3|44135.3|44155.3|44135.3|44151.9|44131.9|4
1729663360000|2024-10-23 06:02:40|44156.9|44136.9|44154.4|44134.4|44157.8|44137.8|44154.4|44134.4|0
1729663370000|2024-10-23 06:02:50|44153.5|44133.5|44146.9|44126.9|44153.5|44133.5|44146.9|44126.9|2
1729663380000|2024-10-23 06:03:00|44148.8|44128.8|44141.9|44121.9|44148.8|44128.8|44139.4|44119.4|2
1729663390000|2024-10-23 06:03:10|44143.8|44123.8|44140|44120|44143.8|44123.8|44140|44120|0
1729663400000|2024-10-23 06:03:20|44141.9|44121.9|44131.9|44111.9|44141.9|44121.9|44131.9|44111.9|0
1729663410000|2024-10-23 06:03:30|44126.9|44106.9|44121.9|44101.9|44126.9|44106.9|44121.9|44101.9|0
1729663420000|2024-10-23 06:03:40|44111.9|44091.9|44105.4|44085.4|44111.9|44091.9|44105.4|44085.4|10
1729663430000|2024-10-23 06:03:50|44106.9|44086.9|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|1
1729663440000|2024-10-23 06:04:00|44104.4|44084.4|44099.4|44079.4|44104.4|44084.4|44096.9|44076.9|5
1729663450000|2024-10-23 06:04:10|44100.4|44080.4|44111|44091|44111|44091|44100.4|44080.4|7
1729663460000|2024-10-23 06:04:20|44108.5|44088.5|44108.5|44088.5|44111|44091|44108.5|44088.5|2
1729663470000|2024-10-23 06:04:30|44103.5|44083.5|44113.5|44093.5|44113.5|44093.5|44103.5|44083.5|1
1729663480000|2024-10-23 06:04:40|44114.4|44094.4|44118.5|44098.5|44118.5|44098.5|44114.4|44094.4|0
1729663490000|2024-10-23 06:04:50|44121.9|44101.9|44126.9|44106.9|44129.4|44109.4|44121.9|44101.9|2
1729663500000|2024-10-23 06:05:00|44129.4|44109.4|44111|44091|44130|44110|44111|44091|12
1729663510000|2024-10-23 06:05:10|44108.5|44088.5|44103.5|44083.5|44108.5|44088.5|44103.5|44083.5|1
1729663520000|2024-10-23 06:05:20|44106|44086|44105.4|44085.4|44108.5|44088.5|44105.4|44085.4|2
1729663530000|2024-10-23 06:05:30|44108.5|44088.5|44108.5|44088.5|44113.5|44093.5|44108.5|44088.5|4
1729663540000|2024-10-23 06:05:40|44111.9|44091.9|44103.5|44083.5|44113.5|44093.5|44103.5|44083.5|0
1729663550000|2024-10-23 06:05:50|44108.5|44088.5|44103.5|44083.5|44108.5|44088.5|44103.5|44083.5|0
1729663560000|2024-10-23 06:06:00|44102.5|44082.5|44098.5|44078.5|44102.5|44082.5|44096|44076|7
1729663570000|2024-10-23 06:06:10|44101|44081|44088.5|44068.5|44101|44081|44088.5|44068.5|3
1729663580000|2024-10-23 06:06:20|44089.4|44069.4|44083.5|44063.5|44089.4|44069.4|44081|44061|10
1729663590000|2024-10-23 06:06:30|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|1
1729663600000|2024-10-23 06:06:40|44086.9|44066.9|44086.9|44066.9|44086.9|44066.9|44083.5|44063.5|11
1729663610000|2024-10-23 06:06:50|44085.4|44065.4|44096.3|44076.3|44096.3|44076.3|44085.4|44065.4|1
1729663620000|2024-10-23 06:07:00|44100.4|44080.4|44097.9|44077.9|44100.4|44080.4|44095.4|44075.4|2
1729663630000|2024-10-23 06:07:10|44096.9|44076.9|44082.9|44062.9|44096.9|44076.9|44082.9|44062.9|1
1729663640000|2024-10-23 06:07:20|||||||||1
1729663650000|2024-10-23 06:07:30|44081.9|44061.9|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|0
1729663660000|2024-10-23 06:07:40|44083.8|44063.8|44085.4|44065.4|44085.4|44065.4|44083.8|44063.8|0
1729663670000|2024-10-23 06:07:50|44087.9|44067.9|44087.9|44067.9|44090.4|44070.4|44087.9|44067.9|6
1729663680000|2024-10-23 06:08:00|44085.4|44065.4|44077.9|44057.9|44085.4|44065.4|44077.9|44057.9|3
1729663690000|2024-10-23 06:08:10|44076.9|44056.9|44075.4|44055.4|44079.4|44059.4|44075.4|44055.4|2
1729663700000|2024-10-23 06:08:20|44077.9|44057.9|44068.8|44048.8|44077.9|44057.9|44065.4|44045.4|3
1729663710000|2024-10-23 06:08:30|44069.8|44049.8|44077.3|44057.3|44077.3|44057.3|44068.8|44048.8|5
1729663720000|2024-10-23 06:08:40|44080.4|44060.4|44086.3|44066.3|44086.3|44066.3|44080.4|44060.4|0
1729663730000|2024-10-23 06:08:50|44087.9|44067.9|44085.4|44065.4|44090.4|44070.4|44085.4|44065.4|1
1729663740000|2024-10-23 06:09:00|44082.9|44062.9|44075.4|44055.4|44082.9|44062.9|44075.4|44055.4|2
1729663750000|2024-10-23 06:09:10|44071.9|44051.9|44075.4|44055.4|44075.4|44055.4|44071.9|44051.9|0
1729663760000|2024-10-23 06:09:20|44072.9|44052.9|44062.9|44042.9|44075.4|44055.4|44060.4|44040.4|3
1729663770000|2024-10-23 06:09:30|44063.8|44043.8|44064.4|44044.4|44066.3|44046.3|44060.4|44040.4|1
1729663780000|2024-10-23 06:09:40|44062.9|44042.9|44062.9|44042.9|44065.4|44045.4|44060.4|44040.4|8
1729663790000|2024-10-23 06:09:50|44058.8|44038.8|44059.4|44039.4|44062.9|44042.9|44056.9|44036.9|0
1729663800000|2024-10-23 06:10:00|44057.9|44037.9|44052.9|44032.9|44057.9|44037.9|44052.9|44032.9|8
1729663810000|2024-10-23 06:10:10|44055.4|44035.4|44055.4|44035.4|44055.4|44035.4|44055.4|44035.4|1
1729663820000|2024-10-23 06:10:20|44058.8|44038.8|44060.4|44040.4|44060.4|44040.4|44055.4|44035.4|3
1729663830000|2024-10-23 06:10:30|44059.4|44039.4|44046.9|44026.9|44059.4|44039.4|44046.9|44026.9|4
1729663840000|2024-10-23 06:10:40|44050.4|44030.4|44052.9|44032.9|44052.9|44032.9|44046.9|44026.9|4
1729663850000|2024-10-23 06:10:50|44055.4|44035.4|44065.4|44045.4|44065.4|44045.4|44055.4|44035.4|1
1729663860000|2024-10-23 06:11:00|44062.9|44042.9|44066.3|44046.3|44066.3|44046.3|44061.9|44041.9|0
1729663870000|2024-10-23 06:11:10|44067.9|44047.9|44065.4|44045.4|44067.9|44047.9|44065.4|44045.4|4
1729663880000|2024-10-23 06:11:20|44064.4|44044.4|44056.9|44036.9|44065.4|44045.4|44056.9|44036.9|2
1729663890000|2024-10-23 06:11:30|44057.9|44037.9|44060.4|44040.4|44060.4|44040.4|44057.9|44037.9|0
1729663900000|2024-10-23 06:11:40|44061.3|44041.3|44065.4|44045.4|44066.3|44046.3|44061.3|44041.3|0
1729663910000|2024-10-23 06:11:50|44066.9|44046.9|44065.4|44045.4|44067.9|44047.9|44065.4|44045.4|0
1729663920000|2024-10-23 06:12:00|44064.4|44044.4|44061.9|44041.9|44066.9|44046.9|44059.4|44039.4|10
1729663930000|2024-10-23 06:12:10|44060.4|44040.4|44055.4|44035.4|44060.4|44040.4|44055.4|44035.4|0
1729663940000|2024-10-23 06:12:20|44058.5|44038.5|44055.4|44035.4|44060.4|44040.4|44055.4|44035.4|0
1729663950000|2024-10-23 06:12:30|44054.4|44034.4|44060.4|44040.4|44060.4|44040.4|44054.4|44034.4|0
1729663970000|2024-10-23 06:12:50|44057.9|44037.9|44060.4|44040.4|44060.4|44040.4|44056.9|44036.9|0
1729663980000|2024-10-23 06:13:00|44061.3|44041.3|44067.9|44047.9|44067.9|44047.9|44060.4|44040.4|0
1729663990000|2024-10-23 06:13:10|44066|44046|44065.4|44045.4|44066.9|44046.9|44065.4|44045.4|1
1729664000000|2024-10-23 06:13:20|44063.5|44043.5|44062.6|44042.6|44063.5|44043.5|44058.5|44038.5|2
1729664010000|2024-10-23 06:13:30|44059.4|44039.4|44063.5|44043.5|44064.4|44044.4|44059.4|44039.4|2
1729664020000|2024-10-23 06:13:40|44061.9|44041.9|44062.9|44042.9|44064.4|44044.4|44059.4|44039.4|0
1729664030000|2024-10-23 06:13:50|44061.3|44041.3|44056.9|44036.9|44061.3|44041.3|44056.9|44036.9|1
1729664040000|2024-10-23 06:14:00|44054.4|44034.4|44059.4|44039.4|44061.9|44041.9|44054.4|44034.4|1
1729664050000|2024-10-23 06:14:10|44060.4|44040.4|44056.9|44036.9|44060.4|44040.4|44056.9|44036.9|3
1729664060000|2024-10-23 06:14:20|44060.4|44040.4|44062.9|44042.9|44062.9|44042.9|44057.9|44037.9|1
1729664070000|2024-10-23 06:14:30|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44062.9|44042.9|8
1729664080000|2024-10-23 06:14:40|44065.4|44045.4|44067.9|44047.9|44067.9|44047.9|44062.9|44042.9|1
1729664090000|2024-10-23 06:14:50|44065.4|44045.4|44065.4|44045.4|44067.3|44047.3|44065.4|44045.4|0
1729664100000|2024-10-23 06:15:00|44066.3|44046.3|44062.3|44042.3|44068.8|44048.8|44057.3|44037.3|3
1729664110000|2024-10-23 06:15:10|44060.7|44040.7|44057.3|44037.3|44062.3|44042.3|44057.3|44037.3|4
1729664120000|2024-10-23 06:15:20|44058.8|44038.8|44057.3|44037.3|44059.8|44039.8|44057.3|44037.3|0
1729664130000|2024-10-23 06:15:30|44059.8|44039.8|44064.8|44044.8|44066.3|44046.3|44057.3|44037.3|1
1729664140000|2024-10-23 06:15:40|44062.3|44042.3|44062.3|44042.3|44064.8|44044.8|44062.3|44042.3|2
1729664150000|2024-10-23 06:15:50|44060.7|44040.7|44059.8|44039.8|44062.3|44042.3|44059.8|44039.8|2
1729664160000|2024-10-23 06:16:00|44058.8|44038.8|44058.8|44038.8|44059.8|44039.8|44057.3|44037.3|0
1729664170000|2024-10-23 06:16:10|44059.8|44039.8|44071.3|44051.3|44071.3|44051.3|44059.8|44039.8|3
1729664180000|2024-10-23 06:16:20|44073.8|44053.8|44074.8|44054.8|44074.8|44054.8|44073.8|44053.8|3
1729664190000|2024-10-23 06:16:30|44075.7|44055.7|44082.3|44062.3|44082.3|44062.3|44075.7|44055.7|2
1729664200000|2024-10-23 06:16:40|44083.8|44063.8|44084.8|44064.8|44086.3|44066.3|44082.3|44062.3|1
1729664210000|2024-10-23 06:16:50|44086.3|44066.3|44088.8|44068.8|44088.8|44068.8|44086.3|44066.3|5
1729664220000|2024-10-23 06:17:00|44091.3|44071.3|44094.8|44074.8|44094.8|44074.8|44089.8|44069.8|6
1729664230000|2024-10-23 06:17:10|44095.7|44075.7|44098.8|44078.8|44098.8|44078.8|44093.8|44073.8|0
1729664240000|2024-10-23 06:17:20|44099.8|44079.8|44102.3|44082.3|44103.8|44083.8|44099.8|44079.8|1
1729664250000|2024-10-23 06:17:30|44103.8|44083.8|44103.8|44083.8|44106.3|44086.3|44102.3|44082.3|2
1729664260000|2024-10-23 06:17:40|44102.3|44082.3|44095.4|44075.4|44102.3|44082.3|44093.5|44073.5|0
1729664270000|2024-10-23 06:17:50|44094.5|44074.5|44095.4|44075.4|44095.4|44075.4|44093.5|44073.5|0
1729664280000|2024-10-23 06:18:00|44094.5|44074.5|44088.8|44068.8|44095.4|44075.4|44083.8|44063.8|4
1729664290000|2024-10-23 06:18:10|44090.4|44070.4|44092|44072|44094.5|44074.5|44090.4|44070.4|4
1729664300000|2024-10-23 06:18:20|44090.4|44070.4|44092.9|44072.9|44093.8|44073.8|44088.8|44068.8|1
1729664310000|2024-10-23 06:18:30|44088.9|44068.9|44087.9|44067.9|44088.9|44068.9|44087.9|44067.9|2
1729664320000|2024-10-23 06:18:40|44087|44067|44086.4|44066.4|44087.9|44067.9|44084.8|44064.8|1
1729664330000|2024-10-23 06:18:50|44089.8|44069.8|44090.7|44070.7|44090.7|44070.7|44088.9|44068.9|1
1729664340000|2024-10-23 06:19:00|44089.8|44069.8|44090.7|44070.7|44090.7|44070.7|44088.9|44068.9|0
1729664350000|2024-10-23 06:19:10|44088.9|44068.9|44085.4|44065.4|44092.3|44072.3|44085.4|44065.4|1
1729664360000|2024-10-23 06:19:20|44083.9|44063.9|44077.3|44057.3|44083.9|44063.9|44077.3|44057.3|1
1729664370000|2024-10-23 06:19:30|44075.4|44055.4|44077.3|44057.3|44077.3|44057.3|44075.4|44055.4|0
1729664380000|2024-10-23 06:19:40|44076.4|44056.4|44075.4|44055.4|44076.4|44056.4|44075.4|44055.4|0
1729664390000|2024-10-23 06:19:50|44072.3|44052.3|44072.3|44052.3|44077.3|44057.3|44071.4|44051.4|1
1729664400000|2024-10-23 06:20:00|44068.9|44048.9|44065.4|44045.4|44072.3|44052.3|44065.4|44045.4|2
1729664410000|2024-10-23 06:20:10|44067.3|44047.3|44070.4|44050.4|44070.4|44050.4|44062.3|44042.3|2
1729664420000|2024-10-23 06:20:20|44072.9|44052.9|44078.2|44058.2|44078.2|44058.2|44072.9|44052.9|0
1729664430000|2024-10-23 06:20:30|44082.3|44062.3|44075.4|44055.4|44082.3|44062.3|44075.4|44055.4|0
1729664440000|2024-10-23 06:20:40|44076.4|44056.4|44072.3|44052.3|44076.4|44056.4|44072.3|44052.3|1
1729664450000|2024-10-23 06:20:50|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|0
1729664460000|2024-10-23 06:21:00|44069.5|44049.5|44061.4|44041.4|44069.5|44049.5|44057.3|44037.3|8
1729664470000|2024-10-23 06:21:10|44060.4|44040.4|44056.4|44036.4|44060.4|44040.4|44056.4|44036.4|5
1729664480000|2024-10-23 06:21:20|44054.5|44034.5|44043.9|44023.9|44054.5|44034.5|44042.3|44022.3|22
1729664490000|2024-10-23 06:21:30|44045.4|44025.4|44042.3|44022.3|44047.3|44027.3|44042.3|44022.3|3
1729664500000|2024-10-23 06:21:40|44041.4|44021.4|44036.4|44016.4|44041.4|44021.4|44036.4|44016.4|3
1729664510000|2024-10-23 06:21:50|44037.9|44017.9|44037.3|44017.3|44039.8|44019.8|44037.3|44017.3|2
1729664520000|2024-10-23 06:22:00|44036.4|44016.4|44037.3|44017.3|44038.9|44018.9|44036.4|44016.4|1
1729664530000|2024-10-23 06:22:10|44038.9|44018.9|44045.8|44025.8|44045.8|44025.8|44038.9|44018.9|3
1729664540000|2024-10-23 06:22:20|44047.3|44027.3|44048.3|44028.3|44048.3|44028.3|44047.3|44027.3|7
1729664550000|2024-10-23 06:22:30|44051.4|44031.4|44052|44032|44053.9|44033.9|44051.4|44031.4|1
1729664560000|2024-10-23 06:22:40|44050.4|44030.4|44052|44032|44052|44032|44047.9|44027.9|2
1729664570000|2024-10-23 06:22:50|44053.9|44033.9|44057.9|44037.9|44058.9|44038.9|44053.9|44033.9|3
1729664580000|2024-10-23 06:23:00|44058.9|44038.9|44057|44037|44060.4|44040.4|44057|44037|0
1729664590000|2024-10-23 06:23:10|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|0
1729664600000|2024-10-23 06:23:20|44051.7|44031.7|44051|44031|44051.7|44031.7|44051|44031|5
1729664610000|2024-10-23 06:23:30|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|44050.1|44030.1|2
1729664620000|2024-10-23 06:23:40|44052.6|44032.6|44052|44032|44052.6|44032.6|44048.5|44028.5|4
1729664630000|2024-10-23 06:23:50|44053.5|44033.5|44057.9|44037.9|44057.9|44037.9|44053.5|44033.5|0
1729664640000|2024-10-23 06:24:00|44058.9|44038.9|44062.9|44042.9|44062.9|44042.9|44057|44037|1
1729664650000|2024-10-23 06:24:10|44062|44042|44059.5|44039.5|44062|44042|44059.5|44039.5|2
1729664660000|2024-10-23 06:24:20|44058.5|44038.5|44060.4|44040.4|44060.4|44040.4|44057|44037|0
1729664670000|2024-10-23 06:24:30|44059.5|44039.5|44062|44042|44062|44042|44059.5|44039.5|1
1729664680000|2024-10-23 06:24:40|44062.9|44042.9|44068.5|44048.5|44072|44052|44062.9|44042.9|9
1729664690000|2024-10-23 06:24:50|44070.4|44050.4|44062.9|44042.9|44070.4|44050.4|44062.9|44042.9|11
1729664700000|2024-10-23 06:25:00|44064.5|44044.5|44049.5|44029.5|44064.5|44044.5|44049.5|44029.5|6
1729664710000|2024-10-23 06:25:10|44047.6|44027.6|44049.5|44029.5|44049.5|44029.5|44044.5|44024.5|10
1729664720000|2024-10-23 06:25:20|44047|44027|44046|44026|44049.5|44029.5|44042|44022|10
1729664730000|2024-10-23 06:25:30|44043.5|44023.5|44043.5|44023.5|44046|44026|44043.5|44023.5|11
1729664740000|2024-10-23 06:25:40|44042|44022|44033.5|44013.5|44042|44022|44030.4|44010.4|17
1729664750000|2024-10-23 06:25:50|44038.5|44018.5|44038.5|44018.5|44038.5|44018.5|44038.5|44018.5|7
1729664760000|2024-10-23 06:26:00|44036|44016|44031|44011|44036|44016|44028.5|44008.5|12
1729664770000|2024-10-23 06:26:10|44033.5|44013.5|44033.5|44013.5|44037|44017|44032|44012|13
1729664780000|2024-10-23 06:26:20|44035.4|44015.4|44033.5|44013.5|44035.4|44015.4|44033.5|44013.5|8
1729664790000|2024-10-23 06:26:30|44034.5|44014.5|44026|44006|44036|44016|44026|44006|19
1729664800000|2024-10-23 06:26:40|44025.1|44005.1|44008.5|43988.5|44026|44006|44008.5|43988.5|33
1729664810000|2024-10-23 06:26:50|44008.6|43988.6|44016.7|43996.7|44017.6|43997.6|44008.6|43988.6|10
1729664820000|2024-10-23 06:27:00|44015.1|43995.1|44025.1|44005.1|44028.6|44008.6|44013.6|43993.6|4
1729664830000|2024-10-23 06:27:10|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|0
1729664840000|2024-10-23 06:27:20|44023.6|44003.6|44026.1|44006.1|44026.1|44006.1|44022|44002|12
1729664850000|2024-10-23 06:27:30|44025.4|44005.4|44021.1|44001.1|44027|44007|44021.1|44001.1|1
1729664860000|2024-10-23 06:27:40|44018.6|43998.6|44010.1|43990.1|44018.6|43998.6|44010.1|43990.1|0
1729664870000|2024-10-23 06:27:50|44013.6|43993.6|44011.7|43991.7|44013.6|43993.6|44011.7|43991.7|4
1729664880000|2024-10-23 06:28:00|44010.1|43990.1|44013.6|43993.6|44013.6|43993.6|44010.1|43990.1|2
1729664890000|2024-10-23 06:28:10|44012.6|43992.6|44020.1|44000.1|44020.1|44000.1|44012.6|43992.6|2
1729664900000|2024-10-23 06:28:20|44018.6|43998.6|44025.1|44005.1|44025.1|44005.1|44018.6|43998.6|1
1729664910000|2024-10-23 06:28:30|44027|44007|44030.1|44010.1|44030.4|44010.4|44027|44007|0
1729664920000|2024-10-23 06:28:40|44028.6|44008.6|44022.6|44002.6|44030.1|44010.1|44022.6|44002.6|1
1729664930000|2024-10-23 06:28:50|44023.6|44003.6|44011.7|43991.7|44023.6|44003.6|44011.7|43991.7|0
1729664940000|2024-10-23 06:29:00|44012.6|43992.6|44020.1|44000.1|44020.1|44000.1|44012.6|43992.6|3
1729664950000|2024-10-23 06:29:10|44023.6|44003.6|44023.6|44003.6|44024.5|44004.5|44023.6|44003.6|10
1729664960000|2024-10-23 06:29:20|44026.1|44006.1|44027|44007|44028.6|44008.6|44023.6|44003.6|1
1729664970000|2024-10-23 06:29:30|44028.6|44008.6|44031.1|44011.1|44031.1|44011.1|44028.6|44008.6|2
1729664980000|2024-10-23 06:29:40|44032|44012|44028.6|44008.6|44035.4|44015.4|44028.6|44008.6|3
1729664990000|2024-10-23 06:29:50|44030.1|44010.1|44030.1|44010.1|44033.6|44013.6|44030.1|44010.1|0
1729665000000|2024-10-23 06:30:00|44028.6|44008.6|44026.1|44006.1|44028.6|44008.6|44023.6|44003.6|4
1729665010000|2024-10-23 06:30:10|44027|44007|44023.6|44003.6|44027|44007|44023.6|44003.6|0
1729665020000|2024-10-23 06:30:20|44022.6|44002.6|44021.7|44001.7|44025.1|44005.1|44020.1|44000.1|4
1729665030000|2024-10-23 06:30:30|44020.1|44000.1|44023.6|44003.6|44025.1|44005.1|44020.1|44000.1|4
1729665040000|2024-10-23 06:30:40|44021.7|44001.7|44022.6|44002.6|44023.6|44003.6|44020.1|44000.1|3
1729665050000|2024-10-23 06:30:50|44023.6|44003.6|44023.6|44003.6|44026.1|44006.1|44023.6|44003.6|2
1729665060000|2024-10-23 06:31:00|44022.6|44002.6|44025.1|44005.1|44025.1|44005.1|44021.1|44001.1|3
1729665070000|2024-10-23 06:31:10|44028.6|44008.6|44025.1|44005.1|44028.6|44008.6|44025.1|44005.1|2
1729665080000|2024-10-23 06:31:20|44026.1|44006.1|44023.6|44003.6|44026.1|44006.1|44021.7|44001.7|3
1729665090000|2024-10-23 06:31:30|44022|44002|44021.1|44001.1|44024.5|44004.5|44021.1|44001.1|0
1729665100000|2024-10-23 06:31:40|44023.6|44003.6|44018.6|43998.6|44024.5|44004.5|44018.6|43998.6|3
1729665110000|2024-10-23 06:31:50|44020.1|44000.1|44015.1|43995.1|44020.1|44000.1|44015.1|43995.1|0
1729665120000|2024-10-23 06:32:00|44014.2|43994.2|43996.1|43976.1|44014.2|43994.2|43996.1|43976.1|7
1729665130000|2024-10-23 06:32:10|43998.6|43978.6|43992.6|43972.6|43998.6|43978.6|43989.5|43969.5|12
1729665140000|2024-10-23 06:32:20|43991.1|43971.1|43998.6|43978.6|43998.6|43978.6|43991.1|43971.1|3
1729665150000|2024-10-23 06:32:30|43997.6|43977.6|43981.1|43961.1|43998.6|43978.6|43981.1|43961.1|6
1729665160000|2024-10-23 06:32:40|43980.1|43960.1|43973.6|43953.6|43980.1|43960.1|43973.6|43953.6|3
1729665170000|2024-10-23 06:32:50|43974.5|43954.5|43971.1|43951.1|43976.1|43956.1|43971.1|43951.1|7
1729665180000|2024-10-23 06:33:00|43968.6|43948.6|43962.6|43942.6|43968.6|43948.6|43961.7|43941.7|6
1729665190000|2024-10-23 06:33:10|43965.1|43945.1|43962.6|43942.6|43967.6|43947.6|43962.6|43942.6|7
1729665200000|2024-10-23 06:33:20|43963.6|43943.6|43966.7|43946.7|43968.6|43948.6|43963.6|43943.6|11
1729665210000|2024-10-23 06:33:30|43962.6|43942.6|43969.2|43949.2|43969.2|43949.2|43962.6|43942.6|4
1729665220000|2024-10-23 06:33:40|43971.7|43951.7|43963.2|43943.2|43971.7|43951.7|43962.6|43942.6|8
1729665230000|2024-10-23 06:33:50|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43951.7|43931.7|17
1729665240000|2024-10-23 06:34:00|43960.1|43940.1|43954.2|43934.2|43960.1|43940.1|43954.2|43934.2|12
1729665250000|2024-10-23 06:34:10|43952.6|43932.6|43955.1|43935.1|43955.1|43935.1|43949.2|43929.2|4
1729665260000|2024-10-23 06:34:20|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|2
1729665270000|2024-10-23 06:34:30|43953.6|43933.6|43953.6|43933.6|43956.7|43936.7|43952.6|43932.6|1
1729665280000|2024-10-23 06:34:40|43957.6|43937.6|43952.6|43932.6|43958.6|43938.6|43952.6|43932.6|3
1729665290000|2024-10-23 06:34:50|43953.6|43933.6|43958.6|43938.6|43958.6|43938.6|43953.6|43933.6|5
1729665300000|2024-10-23 06:35:00|43956.7|43936.7|43934.2|43914.2|43956.7|43936.7|43934.2|43914.2|15
1729665310000|2024-10-23 06:35:10|43932.6|43912.6|43939.5|43919.5|43939.5|43919.5|43932.6|43912.6|11
1729665320000|2024-10-23 06:35:20|43938.6|43918.6|43937.6|43917.6|43942.6|43922.6|43937.6|43917.6|12
1729665330000|2024-10-23 06:35:30|43938.6|43918.6|43938.6|43918.6|43941.7|43921.7|43937.6|43917.6|2
1729665340000|2024-10-23 06:35:40|43939.5|43919.5|43942.6|43922.6|43943.6|43923.6|43939.5|43919.5|2
1729665350000|2024-10-23 06:35:50|43943.6|43923.6|43940.1|43920.1|43943.6|43923.6|43939.2|43919.2|2
1729665360000|2024-10-23 06:36:00|43939.2|43919.2|43948.6|43928.6|43948.6|43928.6|43939.2|43919.2|3
1729665370000|2024-10-23 06:36:10|43947.6|43927.6|43948.6|43928.6|43948.6|43928.6|43943.6|43923.6|3
1729665380000|2024-10-23 06:36:20|43951.1|43931.1|43946.1|43926.1|43951.1|43931.1|43946.1|43926.1|3
1729665390000|2024-10-23 06:36:30|43947.6|43927.6|43953.6|43933.6|43953.6|43933.6|43946.1|43926.1|3
1729665400000|2024-10-23 06:36:40|43952.6|43932.6|43948.6|43928.6|43953.6|43933.6|43948.6|43928.6|4
1729665410000|2024-10-23 06:36:50|43947.6|43927.6|43943.6|43923.6|43952.6|43932.6|43943.6|43923.6|3
1729665420000|2024-10-23 06:37:00|43941.1|43921.1|43943.6|43923.6|43943.6|43923.6|43939.5|43919.5|5
1729665430000|2024-10-23 06:37:10|43941.7|43921.7|43933.6|43913.6|43942.6|43922.6|43933.6|43913.6|4
1729665440000|2024-10-23 06:37:20|43932|43912|43933.6|43913.6|43933.6|43913.6|43928.6|43908.6|1
1729665450000|2024-10-23 06:37:30|43937.6|43917.6|43930.1|43910.1|43937.6|43917.6|43930.1|43910.1|2
1729665460000|2024-10-23 06:37:40|43931.7|43911.7|43932.6|43912.6|43932.6|43912.6|43930.1|43910.1|1
1729665470000|2024-10-23 06:37:50|43931.1|43911.1|43921.7|43901.7|43931.1|43911.1|43921.7|43901.7|26
1729665480000|2024-10-23 06:38:00|43920.8|43900.8|43907.6|43887.6|43920.8|43900.8|43907.6|43887.6|19
1729665490000|2024-10-23 06:38:10|43906.7|43886.7|43905.1|43885.1|43908.6|43888.6|43905.1|43885.1|4
1729665500000|2024-10-23 06:38:20|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43900.8|43880.8|20
1729665510000|2024-10-23 06:38:30|43905.1|43885.1|43900.2|43880.2|43907.6|43887.6|43899.2|43879.2|13
1729665520000|2024-10-23 06:38:40|43901.7|43881.7|43898.6|43878.6|43902.7|43882.7|43898.6|43878.6|2
1729665530000|2024-10-23 06:38:50|43901.7|43881.7|43905.5|43885.5|43905.5|43885.5|43901.7|43881.7|2
1729665540000|2024-10-23 06:39:00|43904.5|43884.5|43916.1|43896.1|43916.1|43896.1|43904.5|43884.5|11
1729665550000|2024-10-23 06:39:10|43913.6|43893.6|43913.6|43893.6|43917.7|43897.7|43912.7|43892.7|1
1729665560000|2024-10-23 06:39:20|43916.1|43896.1|43913.6|43893.6|43918.6|43898.6|43913.6|43893.6|7
1729665570000|2024-10-23 06:39:30|43912.7|43892.7|43911.7|43891.7|43912.7|43892.7|43911.7|43891.7|2
1729665580000|2024-10-23 06:39:40|43910.8|43890.8|43903.6|43883.6|43910.8|43890.8|43903.6|43883.6|6
1729665590000|2024-10-23 06:39:50|43904.5|43884.5|43903.6|43883.6|43904.5|43884.5|43900.2|43880.2|1
1729665600000|2024-10-23 06:40:00|43902.7|43882.7|43912|43892|43912|43892|43900.2|43880.2|5
1729665610000|2024-10-23 06:40:10|43911.1|43891.1|43911.7|43891.7|43915.2|43895.2|43910.8|43890.8|17
1729665620000|2024-10-23 06:40:20|43912.7|43892.7|43912.7|43892.7|43913.6|43893.6|43912.7|43892.7|3
1729665630000|2024-10-23 06:40:30|43917.7|43897.7|43916.7|43896.7|43918.6|43898.6|43916.7|43896.7|3
1729665640000|2024-10-23 06:40:40|43918.6|43898.6|43920.2|43900.2|43921.1|43901.1|43918.6|43898.6|5
1729665650000|2024-10-23 06:40:50|43921.1|43901.1|43926.7|43906.7|43926.7|43906.7|43920.2|43900.2|6
1729665660000|2024-10-23 06:41:00|43925.2|43905.2|43919.2|43899.2|43925.2|43905.2|43919.2|43899.2|5
1729665670000|2024-10-23 06:41:10|43917.7|43897.7|43931.7|43911.7|43931.7|43911.7|43917.7|43897.7|4
1729665680000|2024-10-23 06:41:20|43930.8|43910.8|43931.7|43911.7|43932.7|43912.7|43927.7|43907.7|12
1729665690000|2024-10-23 06:41:30|43932.7|43912.7|43933.6|43913.6|43933.6|43913.6|43926.7|43906.7|20
1729665700000|2024-10-23 06:41:40|43931.7|43911.7|43935.2|43915.2|43937.7|43917.7|43931.7|43911.7|4
1729665710000|2024-10-23 06:41:50|43934.2|43914.2|43935.2|43915.2|43939.2|43919.2|43934.2|43914.2|14
1729665720000|2024-10-23 06:42:00|43934.2|43914.2|43914.2|43894.2|43934.2|43914.2|43914.2|43894.2|9
1729665730000|2024-10-23 06:42:10|43912.7|43892.7|43911.1|43891.1|43912.7|43892.7|43907.7|43887.7|8
1729665740000|2024-10-23 06:42:20|43910.2|43890.2|43916.7|43896.7|43916.7|43896.7|43910.2|43890.2|1
1729665750000|2024-10-23 06:42:30|43915.2|43895.2|43924.2|43904.2|43924.2|43904.2|43914.2|43894.2|4
1729665760000|2024-10-23 06:42:40|43925.2|43905.2|43932.7|43912.7|43932.7|43912.7|43925.2|43905.2|3
1729665770000|2024-10-23 06:42:50|43930.2|43910.2|43928.3|43908.3|43932.7|43912.7|43928.3|43908.3|2
1729665780000|2024-10-23 06:43:00|43930.2|43910.2|43931.7|43911.7|43931.7|43911.7|43926.7|43906.7|0
1729665790000|2024-10-23 06:43:10|43932.7|43912.7|43931.7|43911.7|43932.7|43912.7|43927.7|43907.7|2
1729665800000|2024-10-23 06:43:20|43932.7|43912.7|43932.7|43912.7|43935.2|43915.2|43931.7|43911.7|2
1729665810000|2024-10-23 06:43:30|43931.7|43911.7|43932.7|43912.7|43932.7|43912.7|43931.7|43911.7|0
1729665820000|2024-10-23 06:43:40|43931.7|43911.7|43931.7|43911.7|43936.7|43916.7|43931.7|43911.7|10
1729665830000|2024-10-23 06:43:50|43930.8|43910.8|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|3
1729665840000|2024-10-23 06:44:00|43928.3|43908.3|43929.2|43909.2|43929.2|43909.2|43924.2|43904.2|4
1729665850000|2024-10-23 06:44:10|43930.2|43910.2|43935.2|43915.2|43937.7|43917.7|43930.2|43910.2|3
1729665860000|2024-10-23 06:44:20|43936.1|43916.1|43942.7|43922.7|43942.7|43922.7|43935.2|43915.2|1
1729665870000|2024-10-23 06:44:30|43941.7|43921.7|43930.8|43910.8|43941.7|43921.7|43930.8|43910.8|3
1729665880000|2024-10-23 06:44:40|43929.2|43909.2|43918.3|43898.3|43929.2|43909.2|43918.3|43898.3|3
1729665890000|2024-10-23 06:44:50|43919.2|43899.2|43924.2|43904.2|43926.7|43906.7|43918.3|43898.3|3
1729665900000|2024-10-23 06:45:00|43923.3|43903.3|43916.7|43896.7|43923.3|43903.3|43916.7|43896.7|5
1729665910000|2024-10-23 06:45:10|43915.2|43895.2|43914.2|43894.2|43916.7|43896.7|43912.7|43892.7|1
1729665920000|2024-10-23 06:45:20|43913.3|43893.3|43911.1|43891.1|43917.7|43897.7|43911.1|43891.1|6
1729665930000|2024-10-23 06:45:30|43910.2|43890.2|43909.2|43889.2|43910.2|43890.2|43909.2|43889.2|6
1729665940000|2024-10-23 06:45:40|43907.7|43887.7|43913.3|43893.3|43913.3|43893.3|43907.7|43887.7|2
1729665950000|2024-10-23 06:45:50|43914.2|43894.2|43909.8|43889.8|43914.2|43894.2|43909.8|43889.8|0
1729665960000|2024-10-23 06:46:00|43908.3|43888.3|43881.7|43861.7|43908.3|43888.3|43878.3|43858.3|18
1729665970000|2024-10-23 06:46:10|43883.3|43863.3|43884.2|43864.2|43884.2|43864.2|43881.7|43861.7|1
1729665980000|2024-10-23 06:46:20|43885.2|43865.2|43900.2|43880.2|43900.2|43880.2|43885.2|43865.2|10
1729665990000|2024-10-23 06:46:30|43897.7|43877.7|43896.7|43876.7|43897.7|43877.7|43895.8|43875.8|4
1729666000000|2024-10-23 06:46:40|43898.3|43878.3|43899.2|43879.2|43900.2|43880.2|43898.3|43878.3|2
1729666010000|2024-10-23 06:46:50|43901.7|43881.7|43916.7|43896.7|43916.7|43896.7|43901.7|43881.7|5
1729666020000|2024-10-23 06:47:00|43921.7|43901.7|43911.7|43891.7|43921.7|43901.7|43911.7|43891.7|22
1729666030000|2024-10-23 06:47:10|43913.3|43893.3|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|0
1729666040000|2024-10-23 06:47:20|43913.3|43893.3|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|2
1729666050000|2024-10-23 06:47:30|43920.8|43900.8|43919.9|43899.9|43920.8|43900.8|43919.9|43899.9|17
1729666060000|2024-10-23 06:47:40|43920.8|43900.8|43916.7|43896.7|43923.3|43903.3|43913.3|43893.3|1
1729666070000|2024-10-23 06:47:50|43918.3|43898.3|43916.7|43896.7|43918.3|43898.3|43913.3|43893.3|0
1729666080000|2024-10-23 06:48:00|43915.2|43895.2|43918.3|43898.3|43919.2|43899.2|43914.2|43894.2|3
1729666090000|2024-10-23 06:48:10|43917.4|43897.4|43913.3|43893.3|43917.4|43897.4|43913.3|43893.3|5
1729666100000|2024-10-23 06:48:20|43911.7|43891.7|43913.3|43893.3|43913.3|43893.3|43909.2|43889.2|2
1729666110000|2024-10-23 06:48:30|43911.7|43891.7|43920.8|43900.8|43920.8|43900.8|43911.7|43891.7|12
1729666120000|2024-10-23 06:48:40|43919.9|43899.9|43913.3|43893.3|43919.9|43899.9|43913.3|43893.3|12
1729666130000|2024-10-23 06:48:50|43912.4|43892.4|43916.7|43896.7|43916.7|43896.7|43909.2|43889.2|3
1729666140000|2024-10-23 06:49:00|43918.3|43898.3|43928.3|43908.3|43928.3|43908.3|43913.3|43893.3|7
1729666150000|2024-10-23 06:49:10|43923.3|43903.3|43928.3|43908.3|43928.3|43908.3|43923.3|43903.3|1
1729666160000|2024-10-23 06:49:20|43929.2|43909.2|43928.3|43908.3|43931.7|43911.7|43928.3|43908.3|1
1729666170000|2024-10-23 06:49:30|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43923.3|43903.3|1
1729666180000|2024-10-23 06:49:40|43923.3|43903.3|43928.3|43908.3|43929.2|43909.2|43923.3|43903.3|3
1729666190000|2024-10-23 06:49:50|43929.2|43909.2|43938.3|43918.3|43938.3|43918.3|43929.2|43909.2|0
1729666200000|2024-10-23 06:50:00|43935.8|43915.8|43948.3|43928.3|43948.3|43928.3|43935.8|43915.8|11
1729666210000|2024-10-23 06:50:10|43945.2|43925.2|43948.3|43928.3|43949.3|43929.3|43944.9|43924.9|2
1729666220000|2024-10-23 06:50:20|43944.3|43924.3|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|2
1729666230000|2024-10-23 06:50:30|43938.3|43918.3|43946.8|43926.8|43946.8|43926.8|43936.8|43916.8|0
1729666250000|2024-10-23 06:50:50|43947.7|43927.7|43946.8|43926.8|43950.2|43930.2|43946.8|43926.8|2
1729666260000|2024-10-23 06:51:00|43945.8|43925.8|43940.2|43920.2|43945.8|43925.8|43940.2|43920.2|0
1729666270000|2024-10-23 06:51:10|43939.3|43919.3|43938.3|43918.3|43941.8|43921.8|43937.7|43917.7|6
1729666280000|2024-10-23 06:51:20|43940.2|43920.2|43941.8|43921.8|43941.8|43921.8|43936.8|43916.8|0
1729666290000|2024-10-23 06:51:30|43943.3|43923.3|43946.8|43926.8|43946.8|43926.8|43941.8|43921.8|5
1729666300000|2024-10-23 06:51:40|43953.3|43933.3|43950.8|43930.8|43953.3|43933.3|43950.8|43930.8|6
1729666310000|2024-10-23 06:51:50|43951.8|43931.8|43941.8|43921.8|43953.3|43933.3|43938.3|43918.3|12
1729666320000|2024-10-23 06:52:00|43942.7|43922.7|43943.3|43923.3|43948.3|43928.3|43942.7|43922.7|2
1729666330000|2024-10-23 06:52:10|43944.3|43924.3|43951.8|43931.8|43951.8|43931.8|43944.3|43924.3|6
1729666340000|2024-10-23 06:52:20|43953.3|43933.3|43948.3|43928.3|43953.3|43933.3|43948.3|43928.3|0
1729666350000|2024-10-23 06:52:30|43950.8|43930.8|43953.3|43933.3|43953.3|43933.3|43950.8|43930.8|3
1729666360000|2024-10-23 06:52:40|43949.3|43929.3|43953.3|43933.3|43953.3|43933.3|43948.3|43928.3|1
1729666370000|2024-10-23 06:52:50|43954.9|43934.9|43958.3|43938.3|43960.8|43940.8|43954.9|43934.9|0
1729666380000|2024-10-23 06:53:00|43956.8|43936.8|43959.3|43939.3|43959.3|43939.3|43951.4|43931.4|7
1729666390000|2024-10-23 06:53:10|43957.7|43937.7|43958.3|43938.3|43958.3|43938.3|43956.8|43936.8|8
1729666400000|2024-10-23 06:53:20|43954.3|43934.3|43953.3|43933.3|43958.3|43938.3|43953.3|43933.3|1
1729666410000|2024-10-23 06:53:30|43951.8|43931.8|43943.3|43923.3|43951.8|43931.8|43943.3|43923.3|0
1729666420000|2024-10-23 06:53:40|43942.4|43922.4|43946.8|43926.8|43948.3|43928.3|43942.4|43922.4|0
1729666430000|2024-10-23 06:53:50|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43943.3|43923.3|0
1729666440000|2024-10-23 06:54:00|43944.3|43924.3|43948.3|43928.3|43948.3|43928.3|43944.3|43924.3|2
1729666450000|2024-10-23 06:54:10|43944.3|43924.3|43929.3|43909.3|43948.3|43928.3|43929.3|43909.3|4
1729666460000|2024-10-23 06:54:20|43930.2|43910.2|43928.3|43908.3|43930.2|43910.2|43926.8|43906.8|1
1729666470000|2024-10-23 06:54:30|43932.4|43912.4|43931.8|43911.8|43932.4|43912.4|43928.3|43908.3|5
1729666480000|2024-10-23 06:54:40|43932.7|43912.7|43943.3|43923.3|43943.3|43923.3|43932.7|43912.7|29
1729666490000|2024-10-23 06:54:50|43944.9|43924.9|43948.3|43928.3|43948.3|43928.3|43944.9|43924.9|1
1729666500000|2024-10-23 06:55:00|43945.8|43925.8|43940.2|43920.2|43945.8|43925.8|43933.3|43913.3|1
1729666510000|2024-10-23 06:55:10|43941.2|43921.2|43944.3|43924.3|43944.3|43924.3|43941.2|43921.2|1
1729666520000|2024-10-23 06:55:20|43943.3|43923.3|43946.8|43926.8|43946.8|43926.8|43941.8|43921.8|1
1729666530000|2024-10-23 06:55:30|43944.3|43924.3|43943.3|43923.3|43948.3|43928.3|43943.3|43923.3|0
1729666540000|2024-10-23 06:55:40|43941.8|43921.8|43943.3|43923.3|43946.8|43926.8|43941.8|43921.8|3
1729666550000|2024-10-23 06:55:50|43946.8|43926.8|43943.3|43923.3|43946.8|43926.8|43943.3|43923.3|0
1729666560000|2024-10-23 06:56:00|43942.4|43922.4|43935.8|43915.8|43943.3|43923.3|43934.9|43914.9|0
1729666570000|2024-10-23 06:56:10|43934.3|43914.3|43931.8|43911.8|43941.8|43921.8|43931.8|43911.8|20
1729666580000|2024-10-23 06:56:20|43930.8|43910.8|43933.3|43913.3|43936.8|43916.8|43929.3|43909.3|2
1729666590000|2024-10-23 06:56:30|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43933.3|43913.3|0
1729666600000|2024-10-23 06:56:40|43933.3|43913.3|43938.3|43918.3|43938.3|43918.3|43933.3|43913.3|3
1729666610000|2024-10-23 06:56:50|43939.3|43919.3|43939.3|43919.3|43940.8|43920.8|43938.3|43918.3|2
1729666620000|2024-10-23 06:57:00|43938.3|43918.3|43934.3|43914.3|43938.3|43918.3|43931.8|43911.8|1
1729666630000|2024-10-23 06:57:10|43933.3|43913.3|43916.8|43896.8|43936.8|43916.8|43916.4|43896.4|17
1729666640000|2024-10-23 06:57:20|43915.8|43895.8|43916.8|43896.8|43920.2|43900.2|43913.3|43893.3|1
1729666650000|2024-10-23 06:57:30|43917.7|43897.7|43930.2|43910.2|43930.2|43910.2|43916.8|43896.8|8
1729666660000|2024-10-23 06:57:40|43931.2|43911.2|43936.8|43916.8|43936.8|43916.8|43931.2|43911.2|2
1729666670000|2024-10-23 06:57:50|43935.2|43915.2|43931.8|43911.8|43935.2|43915.2|43928.3|43908.3|5
1729666680000|2024-10-23 06:58:00|43935.2|43915.2|43945.2|43925.2|43946.2|43926.2|43935.2|43915.2|6
1729666690000|2024-10-23 06:58:10|43946.8|43926.8|43934.9|43914.9|43950.2|43930.2|43934.9|43914.9|37
1729666700000|2024-10-23 06:58:20|43935.8|43915.8|43931.8|43911.8|43937.4|43917.4|43931.8|43911.8|1
1729666710000|2024-10-23 06:58:30|43930.8|43910.8|43935.2|43915.2|43935.2|43915.2|43930.8|43910.8|3
1729666720000|2024-10-23 06:58:40|43931.8|43911.8|43936.8|43916.8|43936.8|43916.8|43931.8|43911.8|1
1729666730000|2024-10-23 06:58:50|43937.7|43917.7|43935.2|43915.2|43939.3|43919.3|43935.2|43915.2|0
1729666740000|2024-10-23 06:59:00|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43930.2|43910.2|2
1729666750000|2024-10-23 06:59:10|43931.8|43911.8|43929.3|43909.3|43931.8|43911.8|43929.3|43909.3|4
1729666760000|2024-10-23 06:59:20|43928.3|43908.3|43921.8|43901.8|43928.3|43908.3|43921.8|43901.8|1
1729666770000|2024-10-23 06:59:30|43920.2|43900.2|43921.8|43901.8|43921.8|43901.8|43919.3|43899.3|1
1729666780000|2024-10-23 06:59:40|43920.2|43900.2|43921.8|43901.8|43924.3|43904.3|43920.2|43900.2|1
1729666790000|2024-10-23 06:59:50|43920.2|43900.2|43932.7|43912.7|43935.2|43915.2|43920.2|43900.2|8
1729666800000|2024-10-23 07:00:00|43934.3|43914.3|43912.7|43892.7|43943.3|43923.3|43911.8|43891.8|55
1729666810000|2024-10-23 07:00:10|43911.8|43891.8|43884.3|43864.3|43911.8|43891.8|43884.3|43864.3|14
1729666820000|2024-10-23 07:00:20|43881.8|43861.8|43889.3|43869.3|43891.8|43871.8|43881.8|43861.8|11
1729666830000|2024-10-23 07:00:30|43888.3|43868.3|43895.8|43875.8|43895.8|43875.8|43888.3|43868.3|10
1729666840000|2024-10-23 07:00:40|43894.3|43874.3|43888.3|43868.3|43894.3|43874.3|43886.8|43866.8|8
1729666850000|2024-10-23 07:00:50|43886.8|43866.8|43876.8|43856.8|43886.8|43866.8|43876.8|43856.8|6
1729666860000|2024-10-23 07:01:00|43874.3|43854.3|43867.4|43847.4|43875.2|43855.2|43866.8|43846.8|12
1729666870000|2024-10-23 07:01:10|43863.3|43843.3|43849.3|43829.3|43863.3|43843.3|43846.8|43826.8|24
1729666880000|2024-10-23 07:01:20|43847.7|43827.7|43789.9|43769.9|43847.7|43827.7|43787.4|43767.4|54
1729666890000|2024-10-23 07:01:30|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|32
1729666900000|2024-10-23 07:01:40|43786.8|43766.8|43787.4|43767.4|43792.4|43772.4|43786.8|43766.8|8
1729666910000|2024-10-23 07:01:50|43784.9|43764.9|43786.5|43766.5|43792.4|43772.4|43784.9|43764.9|14
1729666920000|2024-10-23 07:02:00|43784.9|43764.9|43782.4|43762.4|43789.9|43769.9|43781.5|43761.5|13
1729666930000|2024-10-23 07:02:10|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|9
1729666940000|2024-10-23 07:02:20|43779|43759|43772.4|43752.4|43779|43759|43772.4|43752.4|15
1729666950000|2024-10-23 07:02:30|43767.4|43747.4|43786.5|43766.5|43791.5|43771.5|43767.4|43747.4|21
1729666960000|2024-10-23 07:02:40|43785.5|43765.5|43779.9|43759.9|43785.5|43765.5|43779|43759|4
1729666970000|2024-10-23 07:02:50|43781.5|43761.5|43790.5|43770.5|43790.5|43770.5|43779.9|43759.9|6
1729666980000|2024-10-23 07:03:00|43789|43769|43794.9|43774.9|43797.4|43777.4|43789|43769|13
1729666990000|2024-10-23 07:03:10|43793.4|43773.4|43786.5|43766.5|43793.4|43773.4|43786.5|43766.5|9
1729667000000|2024-10-23 07:03:20|43784|43764|43784.9|43764.9|43784.9|43764.9|43784|43764|7
1729667010000|2024-10-23 07:03:30|43779.9|43759.9|43781.5|43761.5|43781.5|43761.5|43779|43759|2
1729667020000|2024-10-23 07:03:40|43779.9|43759.9|43788.4|43768.4|43788.4|43768.4|43779.9|43759.9|15
1729667030000|2024-10-23 07:03:50|43787.4|43767.4|43788.4|43768.4|43788.4|43768.4|43787.4|43767.4|3
1729667040000|2024-10-23 07:04:00|43785.9|43765.9|43776.5|43756.5|43785.9|43765.9|43771.5|43751.5|26
1729667050000|2024-10-23 07:04:10|43778.4|43758.4|43800.9|43780.9|43800.9|43780.9|43778.4|43758.4|8
1729667060000|2024-10-23 07:04:20|43799.9|43779.9|43801.5|43781.5|43804|43784|43799.9|43779.9|5
1729667070000|2024-10-23 07:04:30|43799|43779|43798|43778|43799|43779|43794|43774|4
1729667080000|2024-10-23 07:04:40|43799.9|43779.9|43779.6|43759.6|43799.9|43779.9|43779|43759|4
1729667090000|2024-10-23 07:04:50|43778|43758|43747.7|43727.7|43779.6|43759.6|43747.7|43727.7|30
1729667100000|2024-10-23 07:05:00|43743|43723|43739.6|43719.6|43743|43723|43739.6|43719.6|6
1729667110000|2024-10-23 07:05:10|43738.6|43718.6|43740.5|43720.5|43740.5|43720.5|43737.1|43717.1|12
1729667120000|2024-10-23 07:05:20|43739.6|43719.6|43714.6|43694.6|43739.6|43719.6|43714.6|43694.6|32
1729667130000|2024-10-23 07:05:30|43715.5|43695.5|43717.1|43697.1|43718.7|43698.7|43714.6|43694.6|7
1729667140000|2024-10-23 07:05:40|43718|43698|43728|43708|43728|43708|43718|43698|5
1729667150000|2024-10-23 07:05:50|43729.6|43709.6|43719.6|43699.6|43729.6|43709.6|43718.7|43698.7|6
1729667160000|2024-10-23 07:06:00|43718|43698|43717.1|43697.1|43718|43698|43714.6|43694.6|23
1729667170000|2024-10-23 07:06:10|43718|43698|43725.5|43705.5|43725.5|43705.5|43718|43698|11
1729667180000|2024-10-23 07:06:20|43727.1|43707.1|43734.6|43714.6|43734.6|43714.6|43727.1|43707.1|2
1729667190000|2024-10-23 07:06:30|43737.7|43717.7|43745.5|43725.5|43745.5|43725.5|43737.7|43717.7|9
1729667200000|2024-10-23 07:06:40|43747.1|43727.1|43750.5|43730.5|43750.5|43730.5|43745.5|43725.5|15
1729667210000|2024-10-23 07:06:50|43749.6|43729.6|43749.6|43729.6|43749.6|43729.6|43745.5|43725.5|10
1729667220000|2024-10-23 07:07:00|43753|43733|43758|43738|43758|43738|43753|43733|4
1729667230000|2024-10-23 07:07:10|43759.6|43739.6|43754.6|43734.6|43760.5|43740.5|43754.6|43734.6|8
1729667240000|2024-10-23 07:07:20|43758|43738|43758|43738|43758|43738|43758|43738|2
1729667250000|2024-10-23 07:07:30|43759.6|43739.6|43770.5|43750.5|43770.5|43750.5|43759.6|43739.6|19
1729667260000|2024-10-23 07:07:40|43769|43749|43763.7|43743.7|43769|43749|43763.7|43743.7|11
1729667270000|2024-10-23 07:07:50|43762.1|43742.1|43768|43748|43768|43748|43762.1|43742.1|6
1729667280000|2024-10-23 07:08:00|43765.5|43745.5|43768|43748|43768|43748|43764.6|43744.6|10
1729667290000|2024-10-23 07:08:10|43765.5|43745.5|43758|43738|43765.5|43745.5|43755.5|43735.5|6
1729667300000|2024-10-23 07:08:20|43760.5|43740.5|43757.1|43737.1|43761.5|43741.5|43757.1|43737.1|3
1729667310000|2024-10-23 07:08:30|43756.2|43736.2|43763|43743|43763|43743|43751.2|43731.2|8
1729667320000|2024-10-23 07:08:40|43760.5|43740.5|43763|43743|43763|43743|43759.6|43739.6|2
1729667330000|2024-10-23 07:08:50|43764.9|43744.9|43764.6|43744.6|43768|43748|43764.6|43744.6|2
1729667340000|2024-10-23 07:09:00|43763|43743|43756.2|43736.2|43763|43743|43748|43728|16
1729667350000|2024-10-23 07:09:10|43753.7|43733.7|43755.2|43735.2|43756.2|43736.2|43753.7|43733.7|2
1729667360000|2024-10-23 07:09:20|43739.6|43719.6|43735.6|43715.6|43740.6|43720.6|43733.1|43713.1|11
1729667370000|2024-10-23 07:09:30|43734.6|43714.6|43740.6|43720.6|43742.4|43722.4|43733.1|43713.1|34
1729667380000|2024-10-23 07:09:40|43738.1|43718.1|43743.1|43723.1|43746.5|43726.5|43738.1|43718.1|3
1729667390000|2024-10-23 07:09:50|43742.1|43722.1|43734.6|43714.6|43744|43724|43734.6|43714.6|22
1729667400000|2024-10-23 07:10:00|43733.7|43713.7|43743.1|43723.1|43743.1|43723.1|43733.7|43713.7|8
1729667410000|2024-10-23 07:10:10|43742.1|43722.1|43750.6|43730.6|43750.6|43730.6|43737.1|43717.1|5
1729667420000|2024-10-23 07:10:20|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|3
1729667430000|2024-10-23 07:10:30|43747.4|43727.4|43747.4|43727.4|43747.4|43727.4|43746.5|43726.5|2
1729667440000|2024-10-23 07:10:40|43749|43729|43749|43729|43749|43729|43747.4|43727.4|1
1729667450000|2024-10-23 07:10:50|43749.9|43729.9|43752.4|43732.4|43752.4|43732.4|43749.9|43729.9|1
1729667460000|2024-10-23 07:11:00|43754|43734|43756.5|43736.5|43757.4|43737.4|43754|43734|10
1729667470000|2024-10-23 07:11:10|43754.9|43734.9|43741.5|43721.5|43754.9|43734.9|43741.5|43721.5|9
1729667480000|2024-10-23 07:11:20|43744.9|43724.9|43749.9|43729.9|43749.9|43729.9|43744.9|43724.9|7
1729667490000|2024-10-23 07:11:30|43750.9|43730.9|43749.9|43729.9|43750.9|43730.9|43749.9|43729.9|3
1729667500000|2024-10-23 07:11:40|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43749.9|43729.9|1
1729667510000|2024-10-23 07:11:50|43747.4|43727.4|43746.5|43726.5|43748.1|43728.1|43741.5|43721.5|2
1729667520000|2024-10-23 07:12:00|43744.9|43724.9|43744.9|43724.9|43747.4|43727.4|43744.9|43724.9|9
1729667530000|2024-10-23 07:12:10|43743.4|43723.4|43731.5|43711.5|43743.4|43723.4|43731.5|43711.5|4
1729667540000|2024-10-23 07:12:20|43729|43709|43714.9|43694.9|43729|43709|43714|43694|7
1729667550000|2024-10-23 07:12:30|43712.4|43692.4|43699|43679|43712.4|43692.4|43699|43679|26
1729667560000|2024-10-23 07:12:40|43697.4|43677.4|43696.5|43676.5|43697.4|43677.4|43694.9|43674.9|26
1729667570000|2024-10-23 07:12:50|43694.9|43674.9|43699.9|43679.9|43699.9|43679.9|43694.9|43674.9|14
1729667580000|2024-10-23 07:13:00|43697.4|43677.4|43710|43690|43710|43690|43697.4|43677.4|17
1729667590000|2024-10-23 07:13:10|43711.5|43691.5|43712.5|43692.5|43715|43695|43711.5|43691.5|5
1729667600000|2024-10-23 07:13:20|43710|43690|43698.1|43678.1|43710|43690|43695.6|43675.6|8
1729667610000|2024-10-23 07:13:30|43696.5|43676.5|43700|43680|43700|43680|43695|43675|3
1729667620000|2024-10-23 07:13:40|43697.5|43677.5|43695|43675|43700|43680|43694|43674|10
1729667630000|2024-10-23 07:13:50|43698.4|43678.4|43701.5|43681.5|43701.5|43681.5|43695|43675|1
1729667640000|2024-10-23 07:14:00|43702.5|43682.5|43707.5|43687.5|43707.5|43687.5|43702.5|43682.5|6
1729667650000|2024-10-23 07:14:10|43708.4|43688.4|43711.5|43691.5|43711.5|43691.5|43706.5|43686.5|3
1729667660000|2024-10-23 07:14:20|43710|43690|43715|43695|43715|43695|43710|43690|2
1729667670000|2024-10-23 07:14:30|43716.5|43696.5|43722.5|43702.5|43722.5|43702.5|43716.5|43696.5|14
1729667680000|2024-10-23 07:14:40|43723.4|43703.4|43728.4|43708.4|43728.4|43708.4|43723.4|43703.4|8
1729667690000|2024-10-23 07:14:50|43729|43709|43730|43710|43730|43710|43726.5|43706.5|16
1729667700000|2024-10-23 07:15:00|43732.5|43712.5|43731.5|43711.5|43732.5|43712.5|43730|43710|3
1729667710000|2024-10-23 07:15:10|43730|43710|43730|43710|43735|43715|43727.5|43707.5|1
1729667720000|2024-10-23 07:15:20|43729|43709|43721.5|43701.5|43730|43710|43721.5|43701.5|2
1729667730000|2024-10-23 07:15:30|43722.5|43702.5|43722.5|43702.5|43725.9|43705.9|43721.5|43701.5|13
1729667740000|2024-10-23 07:15:40|43725|43705|43727.5|43707.5|43727.5|43707.5|43722.5|43702.5|6
1729667750000|2024-10-23 07:15:50|||||||||1
1729667760000|2024-10-23 07:16:00|43729|43709|43731.5|43711.5|43735|43715|43729|43709|15
1729667770000|2024-10-23 07:16:10|43730.6|43710.6|43735|43715|43738.1|43718.1|43729.6|43709.6|33
1729667780000|2024-10-23 07:16:20|43734|43714|43731.5|43711.5|43734|43714|43728.4|43708.4|2
1729667790000|2024-10-23 07:16:30|43735|43715|43741.5|43721.5|43741.5|43721.5|43731.5|43711.5|14
1729667800000|2024-10-23 07:16:40|43743.4|43723.4|43745|43725|43745|43725|43740|43720|8
1729667810000|2024-10-23 07:16:50|43745.9|43725.9|43760|43740|43760|43740|43745.9|43725.9|16
1729667820000|2024-10-23 07:17:00|43757.5|43737.5|43761.9|43741.9|43761.9|43741.9|43757.5|43737.5|3
1729667830000|2024-10-23 07:17:10|43763.4|43743.4|43765|43745|43765|43745|43763.4|43743.4|3
1729667840000|2024-10-23 07:17:20|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|0
1729667850000|2024-10-23 07:17:30|43765.9|43745.9|43767.5|43747.5|43767.5|43747.5|43765.9|43745.9|5
1729667860000|2024-10-23 07:17:40|43768.4|43748.4|43770|43750|43770|43750|43767.5|43747.5|3
1729667870000|2024-10-23 07:17:50|||||||||1
1729667880000|2024-10-23 07:18:00|43772.5|43752.5|43770|43750|43772.5|43752.5|43770|43750|0
1729667890000|2024-10-23 07:18:10|43769|43749|43780|43760|43780|43760|43767.5|43747.5|10
1729667900000|2024-10-23 07:18:20|43782.5|43762.5|43794|43774|43794|43774|43782.5|43762.5|5
1729667910000|2024-10-23 07:18:30|43795|43775|43795|43775|43798.4|43778.4|43795|43775|8
1729667920000|2024-10-23 07:18:40|43795.9|43775.9|43810|43790|43810|43790|43795|43775|37
1729667930000|2024-10-23 07:18:50|43811.5|43791.5|43816.5|43796.5|43816.5|43796.5|43811.5|43791.5|14
1729667940000|2024-10-23 07:19:00|43812.5|43792.5|43820|43800|43820|43800|43811.5|43791.5|34
1729667950000|2024-10-23 07:19:10|43818.4|43798.4|43831.5|43811.5|43832.5|43812.5|43817.5|43797.5|7
1729667960000|2024-10-23 07:19:20|43829|43809|43828.1|43808.1|43829|43809|43828.1|43808.1|3
1729667970000|2024-10-23 07:19:30|43826.5|43806.5|43829|43809|43830|43810|43826.5|43806.5|1
1729667980000|2024-10-23 07:19:40|43827.5|43807.5|43832.5|43812.5|43834|43814|43827.5|43807.5|18
1729667990000|2024-10-23 07:19:50|43834|43814|43835|43815|43837.5|43817.5|43831.5|43811.5|6
1729668000000|2024-10-23 07:20:00|43837.5|43817.5|43829|43809|43840.9|43820.9|43829|43809|50
1729668010000|2024-10-23 07:20:10|43820|43800|43820|43800|43828.4|43808.4|43820|43800|5
1729668020000|2024-10-23 07:20:20|43821.5|43801.5|43820|43800|43821.5|43801.5|43817.5|43797.5|6
1729668030000|2024-10-23 07:20:30|43822.5|43802.5|43825|43805|43825|43805|43820|43800|5
1729668040000|2024-10-23 07:20:40|43826.9|43806.9|43820|43800|43826.9|43806.9|43820|43800|5
1729668050000|2024-10-23 07:20:50|43819|43799|43823.4|43803.4|43823.4|43803.4|43819|43799|4
1729668060000|2024-10-23 07:21:00|43822.5|43802.5|43825|43805|43825|43805|43822.5|43802.5|0
1729668070000|2024-10-23 07:21:10|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|1
1729668080000|2024-10-23 07:21:20|43827.5|43807.5|43830|43810|43830|43810|43827.5|43807.5|3
1729668090000|2024-10-23 07:21:30|43830.9|43810.9|43833.4|43813.4|43833.4|43813.4|43830.9|43810.9|3
1729668100000|2024-10-23 07:21:40|||||||||6
1729668110000|2024-10-23 07:21:50|43835|43815|43837.5|43817.5|43837.5|43817.5|43835|43815|3
1729668120000|2024-10-23 07:22:00|43838.4|43818.4|43845.9|43825.9|43845.9|43825.9|43837.5|43817.5|9
1729668130000|2024-10-23 07:22:10|43846.9|43826.9|43841.9|43821.9|43848.4|43828.4|43841.9|43821.9|10
1729668140000|2024-10-23 07:22:20|43840|43820|43840.9|43820.9|43840.9|43820.9|43836.9|43816.9|8
1729668150000|2024-10-23 07:22:30|43840|43820|43836.9|43816.9|43840.9|43820.9|43836.9|43816.9|5
1729668160000|2024-10-23 07:22:40|43835.9|43815.9|43840|43820|43840|43820|43835.9|43815.9|2
1729668170000|2024-10-23 07:22:50|43835.9|43815.9|43841.9|43821.9|43841.9|43821.9|43835.9|43815.9|1
1729668180000|2024-10-23 07:23:00|43843.4|43823.4|43855|43835|43855.3|43835.3|43843.4|43823.4|5
1729668190000|2024-10-23 07:23:10|43855.9|43835.9|43855|43835|43856.5|43836.5|43855|43835|3
1729668200000|2024-10-23 07:23:20|43854|43834|43855.9|43835.9|43855.9|43835.9|43854|43834|10
1729668210000|2024-10-23 07:23:30|43855|43835|43851.5|43831.5|43855|43835|43851.5|43831.5|1
1729668220000|2024-10-23 07:23:40|43850|43830|43845|43825|43850|43830|43845|43825|2
1729668230000|2024-10-23 07:23:50|43845.9|43825.9|43846.9|43826.9|43846.9|43826.9|43845.9|43825.9|0
1729668240000|2024-10-23 07:24:00|43845|43825|43850|43830|43850|43830|43845|43825|6
1729668250000|2024-10-23 07:24:10|43849|43829|43839|43819|43849|43829|43838.1|43818.1|3
1729668260000|2024-10-23 07:24:20|43839.1|43819.1|43839.1|43819.1|43840|43820|43839.1|43819.1|2
1729668270000|2024-10-23 07:24:30|43840|43820|43842.5|43822.5|43842.5|43822.5|43840|43820|0
1729668280000|2024-10-23 07:24:40|43840.9|43820.9|43842.5|43822.5|43842.5|43822.5|43840|43820|3
1729668290000|2024-10-23 07:24:50|43843.4|43823.4|43850.9|43830.9|43853.4|43833.4|43843.4|43823.4|3
1729668300000|2024-10-23 07:25:00|43850|43830|43850|43830|43854.1|43834.1|43850|43830|2
1729668310000|2024-10-23 07:25:10|43848.4|43828.4|43845|43825|43848.4|43828.4|43845|43825|3
1729668320000|2024-10-23 07:25:20|43840|43820|43840|43820|43840|43820|43840|43820|6
1729668330000|2024-10-23 07:25:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43843.1|43823.1|6
1729668340000|2024-10-23 07:25:40|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|0
1729668350000|2024-10-23 07:25:50|43840|43820|43830|43810|43840|43820|43830|43810|4
1729668360000|2024-10-23 07:26:00|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|1
1729668370000|2024-10-23 07:26:10|43825|43805|43820.9|43800.9|43825|43805|43820.9|43800.9|3
1729668380000|2024-10-23 07:26:20|43820|43800|43827.5|43807.5|43827.5|43807.5|43820|43800|2
1729668390000|2024-10-23 07:26:30|43829.1|43809.1|43835|43815|43835|43815|43825.9|43805.9|7
1729668400000|2024-10-23 07:26:40|43836.6|43816.6|43835.9|43815.9|43837.5|43817.5|43835.9|43815.9|4
1729668410000|2024-10-23 07:26:50|43836.9|43816.9|43840|43820|43840|43820|43836.9|43816.9|0
1729668420000|2024-10-23 07:27:00|43840.9|43820.9|43840|43820|43844.1|43824.1|43840|43820|1
1729668430000|2024-10-23 07:27:10|43841.6|43821.6|43840|43820|43842.5|43822.5|43840|43820|0
1729668440000|2024-10-23 07:27:20|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|5
1729668450000|2024-10-23 07:27:30|43845|43825|43845.9|43825.9|43845.9|43825.9|43844.1|43824.1|4
1729668460000|2024-10-23 07:27:40|43847.5|43827.5|43857.5|43837.5|43857.5|43837.5|43847.5|43827.5|0
1729668470000|2024-10-23 07:27:50|43856.6|43836.6|43849.1|43829.1|43856.6|43836.6|43849.1|43829.1|4
1729668480000|2024-10-23 07:28:00|43847.5|43827.5|43848.4|43828.4|43850|43830|43847.5|43827.5|14
1729668490000|2024-10-23 07:28:10|43849.4|43829.4|43846.9|43826.9|43849.4|43829.4|43846.9|43826.9|2
1729668500000|2024-10-23 07:28:20|43845|43825|43846.9|43826.9|43849.4|43829.4|43845|43825|3
1729668510000|2024-10-23 07:28:30|43844.4|43824.4|43846.9|43826.9|43846.9|43826.9|43843.5|43823.5|5
1729668520000|2024-10-23 07:28:40|43847.8|43827.8|43848.5|43828.5|43851.9|43831.9|43847.8|43827.8|0
1729668530000|2024-10-23 07:28:50|43851.9|43831.9|43848.5|43828.5|43851.9|43831.9|43848.5|43828.5|0
1729668540000|2024-10-23 07:29:00|43846.9|43826.9|43846.9|43826.9|43848.5|43828.5|43846|43826|1
1729668550000|2024-10-23 07:29:10|43844.4|43824.4|43843.5|43823.5|43844.4|43824.4|43843.5|43823.5|4
1729668560000|2024-10-23 07:29:20|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43843.5|43823.5|1
1729668570000|2024-10-23 07:29:30|43843.5|43823.5|43843.5|43823.5|43844.4|43824.4|43843.5|43823.5|2
1729668580000|2024-10-23 07:29:40|43841.9|43821.9|43843.5|43823.5|43844.4|43824.4|43841.9|43821.9|3
1729668590000|2024-10-23 07:29:50|43839.4|43819.4|43844.4|43824.4|43844.4|43824.4|43839.4|43819.4|1
1729668600000|2024-10-23 07:30:00|43845.3|43825.3|43846.9|43826.9|43846.9|43826.9|43843.5|43823.5|9
1729668610000|2024-10-23 07:30:10|43848.8|43828.8|43846.9|43826.9|43848.8|43828.8|43846.9|43826.9|1
1729668620000|2024-10-23 07:30:20|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1729668630000|2024-10-23 07:30:30|43841.9|43821.9|43833.5|43813.5|43841.9|43821.9|43833.5|43813.5|8
1729668640000|2024-10-23 07:30:40|43827.5|43807.5|43821.9|43801.9|43827.5|43807.5|43817.8|43797.8|12
1729668650000|2024-10-23 07:30:50|43821|43801|43819.4|43799.4|43821|43801|43819.4|43799.4|4
1729668660000|2024-10-23 07:31:00|43818.5|43798.5|43790.3|43770.3|43818.5|43798.5|43790.3|43770.3|13
1729668670000|2024-10-23 07:31:10|43791.9|43771.9|43791.9|43771.9|43794.4|43774.4|43791.9|43771.9|2
1729668680000|2024-10-23 07:31:20|43792.8|43772.8|43794.4|43774.4|43794.4|43774.4|43789.4|43769.4|11
1729668690000|2024-10-23 07:31:30|43792.8|43772.8|43791.9|43771.9|43792.8|43772.8|43791.9|43771.9|2
1729668700000|2024-10-23 07:31:40|||||||||2
1729668710000|2024-10-23 07:31:50|43790.3|43770.3|43785.3|43765.3|43791|43771|43785.3|43765.3|6
1729668720000|2024-10-23 07:32:00|43781.9|43761.9|43777.8|43757.8|43781.9|43761.9|43776.9|43756.9|2
1729668730000|2024-10-23 07:32:10|43779.4|43759.4|43776.9|43756.9|43779.4|43759.4|43776.9|43756.9|5
1729668740000|2024-10-23 07:32:20|43777.8|43757.8|43776.9|43756.9|43779.4|43759.4|43776.9|43756.9|1
1729668750000|2024-10-23 07:32:30|43776|43756|43776.9|43756.9|43778.5|43758.5|43774.4|43754.4|3
1729668760000|2024-10-23 07:32:40|43776|43756|43774.4|43754.4|43776|43756|43774.4|43754.4|3
1729668770000|2024-10-23 07:32:50|43773.5|43753.5|43761|43741|43773.5|43753.5|43761|43741|7
1729668780000|2024-10-23 07:33:00|43760|43740|43761.9|43741.9|43761.9|43741.9|43756.9|43736.9|4
1729668790000|2024-10-23 07:33:10|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|1
1729668800000|2024-10-23 07:33:20|43761.9|43741.9|43761.9|43741.9|43761.9|43741.9|43761.9|43741.9|1
1729668810000|2024-10-23 07:33:30|43763.8|43743.8|43771.9|43751.9|43771.9|43751.9|43763.8|43743.8|0
1729668820000|2024-10-23 07:33:40|43769.4|43749.4|43771.9|43751.9|43771.9|43751.9|43769.4|43749.4|3
1729668830000|2024-10-23 07:33:50|43774.4|43754.4|43774.4|43754.4|43781.9|43761.9|43774.4|43754.4|6
1729668840000|2024-10-23 07:34:00|43773.5|43753.5|43771.9|43751.9|43773.5|43753.5|43771.9|43751.9|0
1729668850000|2024-10-23 07:34:10|43771|43751|43766.9|43746.9|43771.9|43751.9|43766.9|43746.9|2
1729668860000|2024-10-23 07:34:20|43769.4|43749.4|43771.9|43751.9|43771.9|43751.9|43766.9|43746.9|2
1729668870000|2024-10-23 07:34:30|43774.4|43754.4|43774.4|43754.4|43775.4|43755.4|43773.5|43753.5|2
1729668880000|2024-10-23 07:34:40|43773.5|43753.5|43771.9|43751.9|43774.4|43754.4|43771.9|43751.9|3
1729668890000|2024-10-23 07:34:50|43776.9|43756.9|43771.9|43751.9|43776.9|43756.9|43771.9|43751.9|0
1729668900000|2024-10-23 07:35:00|43774.4|43754.4|43771|43751|43774.4|43754.4|43771|43751|2
1729668910000|2024-10-23 07:35:10|43768.5|43748.5|43768.5|43748.5|43770|43750|43766.6|43746.6|9
1729668920000|2024-10-23 07:35:20|43766.9|43746.9|43769.4|43749.4|43769.4|43749.4|43766.9|43746.9|3
1729668930000|2024-10-23 07:35:30|43768.5|43748.5|43766.9|43746.9|43768.5|43748.5|43766.9|43746.9|0
1729668940000|2024-10-23 07:35:40|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|2
1729668950000|2024-10-23 07:35:50|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|2
1729668960000|2024-10-23 07:36:00|43776.9|43756.9|43787.2|43767.2|43787.2|43767.2|43776.9|43756.9|7
1729668970000|2024-10-23 07:36:10|43790.4|43770.4|43790.4|43770.4|43791.9|43771.9|43789.4|43769.4|1
1729668980000|2024-10-23 07:36:20|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|0
1729669000000|2024-10-23 07:36:40|43793.8|43773.8|43795.4|43775.4|43796.3|43776.3|43793.8|43773.8|1
1729669010000|2024-10-23 07:36:50|43797.9|43777.9|43801.9|43781.9|43801.9|43781.9|43797.9|43777.9|2
1729669020000|2024-10-23 07:37:00|43801|43781|43795.4|43775.4|43801|43781|43791.9|43771.9|7
1729669030000|2024-10-23 07:37:10|43796.9|43776.9|43793.5|43773.5|43796.9|43776.9|43791.9|43771.9|1
1729669040000|2024-10-23 07:37:20|43791.9|43771.9|43784.4|43764.4|43791.9|43771.9|43783.5|43763.5|3
1729669050000|2024-10-23 07:37:30|43785.4|43765.4|43791.9|43771.9|43791.9|43771.9|43785.4|43765.4|4
1729669060000|2024-10-23 07:37:40|43791|43771|43785.4|43765.4|43791|43771|43785.4|43765.4|0
1729669080000|2024-10-23 07:38:00|43781.9|43761.9|43778.5|43758.5|43781.9|43761.9|43778.5|43758.5|7
1729669090000|2024-10-23 07:38:10|43776.9|43756.9|43771|43751|43776.9|43756.9|43771|43751|10
1729669100000|2024-10-23 07:38:20|43768.5|43748.5|43766.9|43746.9|43768.5|43748.5|43766|43746|8
1729669110000|2024-10-23 07:38:30|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|0
1729669120000|2024-10-23 07:38:40|43768.5|43748.5|43771.9|43751.9|43771.9|43751.9|43768.5|43748.5|0
1729669130000|2024-10-23 07:38:50|43769.4|43749.4|43781.3|43761.3|43781.3|43761.3|43769.4|43749.4|1
1729669140000|2024-10-23 07:39:00|43784.4|43764.4|43785.4|43765.4|43785.4|43765.4|43784.4|43764.4|2
1729669150000|2024-10-23 07:39:10|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|43785.4|43765.4|2
1729669160000|2024-10-23 07:39:20|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43789.4|43769.4|0
1729669170000|2024-10-23 07:39:30|43791.9|43771.9|43796.9|43776.9|43796.9|43776.9|43791.9|43771.9|0
1729669180000|2024-10-23 07:39:40|43794.4|43774.4|43795.4|43775.4|43796.9|43776.9|43794.4|43774.4|0
1729669190000|2024-10-23 07:39:50|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|3
1729669200000|2024-10-23 07:40:00|43794.4|43774.4|43791.9|43771.9|43794.4|43774.4|43791.9|43771.9|3
1729669210000|2024-10-23 07:40:10|43790.4|43770.4|43789.4|43769.4|43790.4|43770.4|43789.4|43769.4|0
1729669220000|2024-10-23 07:40:20|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43789.4|43769.4|0
1729669230000|2024-10-23 07:40:30|43789.4|43769.4|43781.9|43761.9|43789.4|43769.4|43781.9|43761.9|1
1729669240000|2024-10-23 07:40:40|43780.1|43760.1|43774.4|43754.4|43780.1|43760.1|43774.4|43754.4|0
1729669250000|2024-10-23 07:40:50|43773.5|43753.5|43771.9|43751.9|43773.5|43753.5|43769.4|43749.4|3
1729669260000|2024-10-23 07:41:00|43774.4|43754.4|43771.9|43751.9|43774.4|43754.4|43768.5|43748.5|5
1729669280000|2024-10-23 07:41:20|43766.9|43746.9|43771.9|43751.9|43771.9|43751.9|43766.9|43746.9|2
1729669290000|2024-10-23 07:41:30|43771|43751|43763.5|43743.5|43771|43751|43763.5|43743.5|1
1729669300000|2024-10-23 07:41:40|43761.9|43741.9|43753.8|43733.8|43761.9|43741.9|43753.8|43733.8|3
1729669310000|2024-10-23 07:41:50|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43751.9|43731.9|8
1729669320000|2024-10-23 07:42:00|43754.4|43734.4|43751.9|43731.9|43754.4|43734.4|43751.9|43731.9|0
1729669330000|2024-10-23 07:42:10|43754.4|43734.4|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|2
1729669340000|2024-10-23 07:42:20|43760.4|43740.4|43764.4|43744.4|43764.4|43744.4|43760.4|43740.4|2
1729669350000|2024-10-23 07:42:30|43765.4|43745.4|43766.9|43746.9|43766.9|43746.9|43765.4|43745.4|0
1729669360000|2024-10-23 07:42:40|43765.1|43745.1|43752.6|43732.6|43766.9|43746.9|43752.6|43732.6|8
1729669370000|2024-10-23 07:42:50|43751.9|43731.9|43740.4|43720.4|43751.9|43731.9|43740.4|43720.4|12
1729669380000|2024-10-23 07:43:00|43739.4|43719.4|43730.4|43710.4|43739.4|43719.4|43730.4|43710.4|4
1729669390000|2024-10-23 07:43:10|43733.8|43713.8|43744.8|43724.8|43744.8|43724.8|43733.8|43713.8|32
1729669400000|2024-10-23 07:43:20|43749.5|43729.5|43757.9|43737.9|43758.8|43738.8|43749.5|43729.5|2
1729669410000|2024-10-23 07:43:30|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43752.3|43732.3|1
1729669420000|2024-10-23 07:43:40|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43752.9|43732.9|4
1729669430000|2024-10-23 07:43:50|43756.9|43736.9|43761.9|43741.9|43761.9|43741.9|43756.9|43736.9|1
1729669440000|2024-10-23 07:44:00|43762|43742|43762.9|43742.9|43762.9|43742.9|43762|43742|0
1729669450000|2024-10-23 07:44:10|43766|43746|43762.9|43742.9|43766|43746|43762.9|43742.9|0
1729669460000|2024-10-23 07:44:20|43762|43742|43761|43741|43762|43742|43761|43741|3
1729669470000|2024-10-23 07:44:30|43757.9|43737.9|43755.4|43735.4|43757.9|43737.9|43755.4|43735.4|0
1729669480000|2024-10-23 07:44:40|||||||||1
1729669490000|2024-10-23 07:44:50|43756.3|43736.3|43758.8|43738.8|43758.8|43738.8|43756.3|43736.3|0
1729669500000|2024-10-23 07:45:00|43760.4|43740.4|43767.9|43747.9|43767.9|43747.9|43760.4|43740.4|2
1729669510000|2024-10-23 07:45:10|43767|43747|43762.9|43742.9|43767|43747|43762.9|43742.9|1
1729669520000|2024-10-23 07:45:20|43764.5|43744.5|43762|43742|43764.5|43744.5|43762|43742|1
1729669530000|2024-10-23 07:45:30|43760.1|43740.1|43757|43737|43760.1|43740.1|43757|43737|1
1729669540000|2024-10-23 07:45:40|43753.8|43733.8|43743.8|43723.8|43753.8|43733.8|43743.8|43723.8|2
1729669550000|2024-10-23 07:45:50|43742.3|43722.3|43743.8|43723.8|43743.8|43723.8|43742.3|43722.3|0
1729669560000|2024-10-23 07:46:00|43742.9|43722.9|43747.3|43727.3|43747.3|43727.3|43742.9|43722.9|3
1729669570000|2024-10-23 07:46:10|43746.3|43726.3|43747|43727|43747.9|43727.9|43745.4|43725.4|2
1729669580000|2024-10-23 07:46:20|43743.8|43723.8|43742|43722|43743.8|43723.8|43742|43722|5
1729669590000|2024-10-23 07:46:30|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|2
1729669600000|2024-10-23 07:46:40|43738.8|43718.8|43732.9|43712.9|43738.8|43718.8|43732.9|43712.9|4
1729669610000|2024-10-23 07:46:50|||||||||1
1729669620000|2024-10-23 07:47:00|43735.4|43715.4|43748.8|43728.8|43748.8|43728.8|43735.4|43715.4|4
1729669630000|2024-10-23 07:47:10|43749.8|43729.8|43753.8|43733.8|43753.8|43733.8|43749.8|43729.8|2
1729669640000|2024-10-23 07:47:20|43755.4|43735.4|43757|43737|43757|43737|43755.4|43735.4|0
1729669650000|2024-10-23 07:47:30|43757.9|43737.9|43758.8|43738.8|43759.8|43739.8|43757.9|43737.9|2
1729669660000|2024-10-23 07:47:40|43759.8|43739.8|43763.8|43743.8|43763.8|43743.8|43758.8|43738.8|7
1729669670000|2024-10-23 07:47:50|43765.4|43745.4|43768.8|43748.8|43770.4|43750.4|43765.4|43745.4|2
1729669680000|2024-10-23 07:48:00|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|1
1729669690000|2024-10-23 07:48:10|43766.3|43746.3|43763.8|43743.8|43766.3|43746.3|43762.9|43742.9|3
1729669700000|2024-10-23 07:48:20|43762.9|43742.9|43759.8|43739.8|43762.9|43742.9|43759.8|43739.8|0
1729669710000|2024-10-23 07:48:30|43761.4|43741.4|43763.9|43743.9|43763.9|43743.9|43761.4|43741.4|5
1729669720000|2024-10-23 07:48:40|43767|43747|43767|43747|43768.9|43748.9|43767|43747|2
1729669730000|2024-10-23 07:48:50|43767.9|43747.9|43768.9|43748.9|43768.9|43748.9|43765.4|43745.4|1
1729669750000|2024-10-23 07:49:10|43772|43752|43768.9|43748.9|43772|43752|43768.9|43748.9|2
1729669760000|2024-10-23 07:49:20|43770.4|43750.4|43775.7|43755.7|43775.7|43755.7|43770.4|43750.4|0
1729669770000|2024-10-23 07:49:30|43774.8|43754.8|43775.7|43755.7|43775.7|43755.7|43774.8|43754.8|0
1729669780000|2024-10-23 07:49:40|43774.8|43754.8|43780.4|43760.4|43780.4|43760.4|43774.8|43754.8|2
1729669790000|2024-10-23 07:49:50|43783.9|43763.9|43783.9|43763.9|43787.9|43767.9|43783.9|43763.9|2
1729669800000|2024-10-23 07:50:00|43785.4|43765.4|43783.9|43763.9|43787.9|43767.9|43783.9|43763.9|2
1729669810000|2024-10-23 07:50:10|43782|43762|43775.4|43755.4|43782|43762|43775.4|43755.4|1
1729669820000|2024-10-23 07:50:20|43774.5|43754.5|43770.4|43750.4|43774.5|43754.5|43770.4|43750.4|3
1729669830000|2024-10-23 07:50:30|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|0
1729669840000|2024-10-23 07:50:40|43767|43747|43767|43747|43767|43747|43767|43747|1
1729669850000|2024-10-23 07:50:50|||||||||1
1729669860000|2024-10-23 07:51:00|43764.5|43744.5|43762|43742|43764.5|43744.5|43761|43741|3
1729669870000|2024-10-23 07:51:10|43761|43741|43758.5|43738.5|43761|43741|43758.5|43738.5|0
1729669880000|2024-10-23 07:51:20|43757|43737|43757|43737|43757|43737|43757|43737|1
1729669890000|2024-10-23 07:51:30|43755.4|43735.4|43752|43732|43755.4|43735.4|43752|43732|2
1729669900000|2024-10-23 07:51:40|43752.9|43732.9|43757.3|43737.3|43757.3|43737.3|43752|43732|4
1729669910000|2024-10-23 07:51:50|43762.9|43742.9|43765.7|43745.7|43765.7|43745.7|43762.9|43742.9|0
1729669920000|2024-10-23 07:52:00|43767.3|43747.3|43772|43752|43772|43752|43767.3|43747.3|0
1729669930000|2024-10-23 07:52:10|43772.9|43752.9|43773.9|43753.9|43774.8|43754.8|43772.9|43752.9|2
1729669940000|2024-10-23 07:52:20|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|1
1729669950000|2024-10-23 07:52:30|43776.4|43756.4|43780.4|43760.4|43780.4|43760.4|43775.4|43755.4|1
1729669960000|2024-10-23 07:52:40|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|0
1729669970000|2024-10-23 07:52:50|43780.4|43760.4|43782|43762|43782|43762|43780.4|43760.4|2
1729669980000|2024-10-23 07:53:00|43778.9|43758.9|43762.9|43742.9|43778.9|43758.9|43762.9|43742.9|11
1729669990000|2024-10-23 07:53:10|43762|43742|43757.9|43737.9|43762.9|43742.9|43757.9|43737.9|3
1729670000000|2024-10-23 07:53:20|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43757.9|43737.9|0
1729670010000|2024-10-23 07:53:30|43760.4|43740.4|43766.4|43746.4|43766.4|43746.4|43758.9|43738.9|2
1729670020000|2024-10-23 07:53:40|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|0
1729670030000|2024-10-23 07:53:50|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|2
1729670040000|2024-10-23 07:54:00|43762|43742|43757|43737|43762|43742|43757|43737|3
1729670050000|2024-10-23 07:54:10|43756|43736|43750.1|43730.1|43756|43736|43750.1|43730.1|1
1729670060000|2024-10-23 07:54:20|43745.4|43725.4|43740.1|43720.1|43745.4|43725.4|43740.1|43720.1|2
1729670080000|2024-10-23 07:54:40|43739.2|43719.2|43729.5|43709.5|43739.2|43719.2|43729.5|43709.5|14
1729670090000|2024-10-23 07:54:50|43730.4|43710.4|43737|43717|43737|43717|43730.4|43710.4|13
1729670100000|2024-10-23 07:55:00|43734.5|43714.5|43735.4|43715.4|43735.4|43715.4|43734.5|43714.5|4
1729670110000|2024-10-23 07:55:10|43736.4|43716.4|43737.9|43717.9|43737.9|43717.9|43736.4|43716.4|0
1729670120000|2024-10-23 07:55:20|||||||||3
1729670130000|2024-10-23 07:55:30|43742|43722|43742.9|43722.9|43742.9|43722.9|43742|43722|1
1729670150000|2024-10-23 07:55:50|43743.9|43723.9|43745.4|43725.4|43745.4|43725.4|43743.9|43723.9|1
1729670160000|2024-10-23 07:56:00|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|0
1729670170000|2024-10-23 07:56:10|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43740.4|43720.4|0
1729670190000|2024-10-23 07:56:30|43746.4|43726.4|43742.9|43722.9|43746.4|43726.4|43742.9|43722.9|1
1729670200000|2024-10-23 07:56:40|43740.4|43720.4|43743.9|43723.9|43745.4|43725.4|43740.4|43720.4|2
1729670210000|2024-10-23 07:56:50|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|0
1729670220000|2024-10-23 07:57:00|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|2
1729670230000|2024-10-23 07:57:10|43735.4|43715.4|43740.4|43720.4|43740.4|43720.4|43735.4|43715.4|3
1729670240000|2024-10-23 07:57:20|43738.6|43718.6|43737|43717|43738.6|43718.6|43737|43717|2
1729670250000|2024-10-23 07:57:30|43735.1|43715.1|43737|43717|43737|43717|43735.1|43715.1|0
1729670260000|2024-10-23 07:57:40|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|0
1729670270000|2024-10-23 07:57:50|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|43733.9|43713.9|1
1729670280000|2024-10-23 07:58:00|43732|43712|43732|43712|43732|43712|43732|43712|0
1729670300000|2024-10-23 07:58:20|43730.4|43710.4|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|2
1729670310000|2024-10-23 07:58:30|43725.4|43705.4|43685.4|43665.4|43725.4|43705.4|43685.4|43665.4|52
1729670320000|2024-10-23 07:58:40|43687|43667|43686.1|43666.1|43687|43667|43681.1|43661.1|10
1729670330000|2024-10-23 07:58:50|43684.5|43664.5|43682|43662|43686.1|43666.1|43682|43662|4
1729670340000|2024-10-23 07:59:00|43681.1|43661.1|43679.5|43659.5|43681.1|43661.1|43679.5|43659.5|6
1729670350000|2024-10-23 07:59:10|43677|43657|43675.4|43655.4|43677|43657|43671.4|43651.4|10
1729670360000|2024-10-23 07:59:20|43678.9|43658.9|43682.9|43662.9|43682.9|43662.9|43678.9|43658.9|7
1729670370000|2024-10-23 07:59:30|43683.9|43663.9|43695.4|43675.4|43696.4|43676.4|43683.9|43663.9|0
1729670380000|2024-10-23 07:59:40|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|2
1729670390000|2024-10-23 07:59:50|43695.5|43675.5|43705.5|43685.5|43705.5|43685.5|43695.5|43675.5|10
1729670400000|2024-10-23 08:00:00|43703|43683|43704.5|43684.5|43704.5|43684.5|43702|43682|15
1729670410000|2024-10-23 08:00:10|43713.6|43693.6|43680.1|43660.1|43713.6|43693.6|43675.1|43655.1|40
1729670420000|2024-10-23 08:00:20|43681.1|43661.1|43691.1|43671.1|43691.1|43671.1|43681.1|43661.1|16
1729670430000|2024-10-23 08:00:30|43689.5|43669.5|43690.1|43670.1|43690.1|43670.1|43685.1|43665.1|4
1729670440000|2024-10-23 08:00:40|43691.1|43671.1|43700.1|43680.1|43702.6|43682.6|43691.1|43671.1|9
1729670450000|2024-10-23 08:00:50|43703.6|43683.6|43700.1|43680.1|43705.1|43685.1|43700.1|43680.1|3
1729670460000|2024-10-23 08:01:00|43696.1|43676.1|43700.1|43680.1|43700.1|43680.1|43695.1|43675.1|4
1729670470000|2024-10-23 08:01:10|43695.1|43675.1|43685.1|43665.1|43695.1|43675.1|43685.1|43665.1|5
1729670480000|2024-10-23 08:01:20|43682.6|43662.6|43680.1|43660.1|43682.6|43662.6|43680.1|43660.1|3
1729670490000|2024-10-23 08:01:30|||||||||6
1729670500000|2024-10-23 08:01:40|43681.1|43661.1|43680.1|43660.1|43682.6|43662.6|43680.1|43660.1|5
1729670510000|2024-10-23 08:01:50|43678.6|43658.6|43675.1|43655.1|43680.1|43660.1|43675.1|43655.1|4
1729670520000|2024-10-23 08:02:00|43676.7|43656.7|43682.6|43662.6|43682.6|43662.6|43675.1|43655.1|5
1729670530000|2024-10-23 08:02:10|43683.3|43663.3|43680.1|43660.1|43683.3|43663.3|43680.1|43660.1|2
1729670540000|2024-10-23 08:02:20|||||||||4
1729670550000|2024-10-23 08:02:30|43678.6|43658.6|43681.1|43661.1|43681.1|43661.1|43677.6|43657.6|10
1729670560000|2024-10-23 08:02:40|43677|43657|43678.6|43658.6|43678.6|43658.6|43677|43657|15
1729670570000|2024-10-23 08:02:50|43679.5|43659.5|43698.6|43678.6|43698.6|43678.6|43679.5|43659.5|23
1729670580000|2024-10-23 08:03:00|43699.5|43679.5|43698.6|43678.6|43699.5|43679.5|43697|43677|7
1729670590000|2024-10-23 08:03:10|43699.5|43679.5|43701.1|43681.1|43702|43682|43697|43677|3
1729670600000|2024-10-23 08:03:20|43699.5|43679.5|43704.5|43684.5|43704.5|43684.5|43699.5|43679.5|2
1729670610000|2024-10-23 08:03:30|43705.5|43685.5|43698.6|43678.6|43707|43687|43698.6|43678.6|4
1729670620000|2024-10-23 08:03:40|43697|43677|43697|43677|43697|43677|43697|43677|1
1729670630000|2024-10-23 08:03:50|43699.5|43679.5|43704.5|43684.5|43704.5|43684.5|43699.5|43679.5|5
1729670640000|2024-10-23 08:04:00|43702|43682|43702|43682|43702|43682|43702|43682|6
1729670650000|2024-10-23 08:04:10|43700.5|43680.5|43699.5|43679.5|43700.5|43680.5|43699.5|43679.5|0
1729670660000|2024-10-23 08:04:20|43698.6|43678.6|43683.6|43663.6|43698.6|43678.6|43681.1|43661.1|4
1729670670000|2024-10-23 08:04:30|43682.6|43662.6|43686.1|43666.1|43686.1|43666.1|43682|43662|32
1729670680000|2024-10-23 08:04:40|43687|43667|43684.5|43664.5|43687|43667|43682|43662|3
1729670690000|2024-10-23 08:04:50|43687|43667|43688|43668|43688|43668|43684.5|43664.5|5
1729670700000|2024-10-23 08:05:00|43692|43672|43707|43687|43707|43687|43692|43672|6
1729670710000|2024-10-23 08:05:10|43709.5|43689.5|43712|43692|43712|43692|43707|43687|5
1729670720000|2024-10-23 08:05:20|43708.6|43688.6|43692|43672|43708.6|43688.6|43692|43672|7
1729670730000|2024-10-23 08:05:30|43694.5|43674.5|43702|43682|43702|43682|43694.5|43674.5|3
1729670740000|2024-10-23 08:05:40|43701.1|43681.1|43697|43677|43702|43682|43697|43677|4
1729670750000|2024-10-23 08:05:50|43695.5|43675.5|43697.6|43677.6|43701.1|43681.1|43695.5|43675.5|13
1729670760000|2024-10-23 08:06:00|43698.6|43678.6|43688.6|43668.6|43698.6|43678.6|43688.6|43668.6|5
1729670770000|2024-10-23 08:06:10|43690.1|43670.1|43698.6|43678.6|43699.5|43679.5|43690.1|43670.1|3
1729670780000|2024-10-23 08:06:20|43699.5|43679.5|43702|43682|43702|43682|43697|43677|8
1729670790000|2024-10-23 08:06:30|43707|43687|43714.5|43694.5|43714.5|43694.5|43707|43687|4
1729670800000|2024-10-23 08:06:40|43716.1|43696.1|43712|43692|43716.1|43696.1|43712|43692|7
1729670810000|2024-10-23 08:06:50|43711.1|43691.1|43707|43687|43711.1|43691.1|43707|43687|2
1729670820000|2024-10-23 08:07:00|43705.2|43685.2|43702|43682|43705.2|43685.2|43699.5|43679.5|1
1729670830000|2024-10-23 08:07:10|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|43701.1|43681.1|0
1729670840000|2024-10-23 08:07:20|43698.6|43678.6|43695.2|43675.2|43698.6|43678.6|43694.2|43674.2|1
1729670850000|2024-10-23 08:07:30|43694.2|43674.2|43691.1|43671.1|43694.2|43674.2|43691.1|43671.1|0
1729670860000|2024-10-23 08:07:40|43690.2|43670.2|43694.5|43674.5|43694.5|43674.5|43690.2|43670.2|3
1729670870000|2024-10-23 08:07:50|43685.8|43665.8|43670.2|43650.2|43685.8|43665.8|43664.2|43644.2|29
1729670880000|2024-10-23 08:08:00|43671.7|43651.7|43686.7|43666.7|43686.7|43666.7|43671.7|43651.7|9
1729670890000|2024-10-23 08:08:10|43689.2|43669.2|43696.7|43676.7|43696.7|43676.7|43689.2|43669.2|3
1729670900000|2024-10-23 08:08:20|43699.2|43679.2|43706.7|43686.7|43706.7|43686.7|43697.7|43677.7|9
1729670910000|2024-10-23 08:08:30|43709.2|43689.2|43730.2|43710.2|43730.2|43710.2|43709.2|43689.2|18
1729670920000|2024-10-23 08:08:40|43731.7|43711.7|43736.7|43716.7|43736.7|43716.7|43731.7|43711.7|1
1729670930000|2024-10-23 08:08:50|43735.2|43715.2|43741.7|43721.7|43741.7|43721.7|43735.2|43715.2|27
1729670940000|2024-10-23 08:09:00|43743.3|43723.3|43751.1|43731.1|43755.2|43735.2|43741.7|43721.7|35
1729670950000|2024-10-23 08:09:10|43749.5|43729.5|43750.5|43730.5|43752|43732|43747|43727|5
1729670960000|2024-10-23 08:09:20|43749.5|43729.5|43743.6|43723.6|43749.5|43729.5|43743.6|43723.6|4
1729670970000|2024-10-23 08:09:30|43742|43722|43749.5|43729.5|43749.5|43729.5|43742|43722|4
1729670980000|2024-10-23 08:09:40|43752|43732|43744.5|43724.5|43752|43732|43744.5|43724.5|4
1729670990000|2024-10-23 08:09:50|43745.5|43725.5|43744.5|43724.5|43745.5|43725.5|43742|43722|7
1729671000000|2024-10-23 08:10:00|43740.5|43720.5|43742|43722|43742|43722|43740.5|43720.5|1
1729671010000|2024-10-23 08:10:10|43740.5|43720.5|43739.5|43719.5|43742|43722|43739.5|43719.5|2
1729671020000|2024-10-23 08:10:20|||||||||1
1729671030000|2024-10-23 08:10:30|43741.4|43721.4|43743.6|43723.6|43747|43727|43741.4|43721.4|3
1729671040000|2024-10-23 08:10:40|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|2
1729671050000|2024-10-23 08:10:50|43737|43717|43734.6|43714.6|43737|43717|43732|43712|2
1729671060000|2024-10-23 08:11:00|43736.1|43716.1|43742.1|43722.1|43742.1|43722.1|43736.1|43716.1|4
1729671070000|2024-10-23 08:11:10|43743|43723|43743|43723|43747.1|43727.1|43742.1|43722.1|0
1729671080000|2024-10-23 08:11:20|43747.1|43727.1|43747.7|43727.7|43750.2|43730.2|43747.1|43727.1|2
1729671090000|2024-10-23 08:11:30|43748.6|43728.6|43745.2|43725.2|43748.6|43728.6|43745.2|43725.2|6
1729671100000|2024-10-23 08:11:40|43746.1|43726.1|43746.1|43726.1|43747.7|43727.7|43746.1|43726.1|2
1729671110000|2024-10-23 08:11:50|43747.7|43727.7|43747.7|43727.7|43747.7|43727.7|43746.1|43726.1|0
1729671120000|2024-10-23 08:12:00|43746.1|43726.1|43732.1|43712.1|43746.1|43726.1|43732.1|43712.1|4
1729671130000|2024-10-23 08:12:10|43731.1|43711.1|43732.1|43712.1|43732.1|43712.1|43731.1|43711.1|0
1729671140000|2024-10-23 08:12:20|43733.6|43713.6|43732.1|43712.1|43733.6|43713.6|43732.1|43712.1|0
1729671150000|2024-10-23 08:12:30|43731.1|43711.1|43732.1|43712.1|43732.1|43712.1|43731.1|43711.1|0
1729671160000|2024-10-23 08:12:40|43733|43713|43738.9|43718.9|43738.9|43718.9|43733|43713|0
1729671170000|2024-10-23 08:12:50|43740.5|43720.5|43757.1|43737.1|43757.1|43737.1|43740.5|43720.5|2
1729671180000|2024-10-23 08:13:00|43759.6|43739.6|43762.1|43742.1|43762.1|43742.1|43759.6|43739.6|6
1729671190000|2024-10-23 08:13:10|43764.6|43744.6|43759.6|43739.6|43764.6|43744.6|43759.6|43739.6|2
1729671200000|2024-10-23 08:13:20|43760.5|43740.5|43760.5|43740.5|43762.1|43742.1|43760.5|43740.5|1
1729671210000|2024-10-23 08:13:30|43762.1|43742.1|43769.6|43749.6|43769.6|43749.6|43761.1|43741.1|8
1729671220000|2024-10-23 08:13:40|43771.1|43751.1|43772.7|43752.7|43772.7|43752.7|43771.1|43751.1|1
1729671230000|2024-10-23 08:13:50|43771.1|43751.1|43783.6|43763.6|43783.6|43763.6|43769.6|43749.6|7
1729671240000|2024-10-23 08:14:00|43785.5|43765.5|43791.1|43771.1|43791.1|43771.1|43785.5|43765.5|0
1729671250000|2024-10-23 08:14:10|43788.6|43768.6|43788.6|43768.6|43792.7|43772.7|43788.6|43768.6|16
1729671260000|2024-10-23 08:14:20|43787.7|43767.7|43781.7|43761.7|43787.7|43767.7|43781.7|43761.7|3
1729671270000|2024-10-23 08:14:30|43780.2|43760.2|43784.2|43764.2|43784.2|43764.2|43780.2|43760.2|1
1729671280000|2024-10-23 08:14:40|43787.7|43767.7|43792.7|43772.7|43792.7|43772.7|43787.7|43767.7|4
1729671290000|2024-10-23 08:14:50|43793.6|43773.6|43795.2|43775.2|43795.2|43775.2|43793.6|43773.6|4
1729671300000|2024-10-23 08:15:00|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|43791.7|43771.7|4
1729671310000|2024-10-23 08:15:10|43797.7|43777.7|43804.2|43784.2|43805.2|43785.2|43797.7|43777.7|7
1729671320000|2024-10-23 08:15:20|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|4
1729671330000|2024-10-23 08:15:30|43801.7|43781.7|43802.7|43782.7|43805.2|43785.2|43800.2|43780.2|5
1729671350000|2024-10-23 08:15:50|43803.6|43783.6|43801.7|43781.7|43804.2|43784.2|43800.2|43780.2|3
1729671360000|2024-10-23 08:16:00|43800.2|43780.2|43802.7|43782.7|43802.7|43782.7|43798.6|43778.6|2
1729671370000|2024-10-23 08:16:10|43800.2|43780.2|43800.2|43780.2|43801.7|43781.7|43800.2|43780.2|2
1729671380000|2024-10-23 08:16:20|43799.2|43779.2|43797.7|43777.7|43799.2|43779.2|43797.7|43777.7|0
1729671390000|2024-10-23 08:16:30|43798.6|43778.6|43806.7|43786.7|43806.7|43786.7|43798.6|43778.6|5
1729671410000|2024-10-23 08:16:50|43805.2|43785.2|43800.2|43780.2|43806.7|43786.7|43800.2|43780.2|0
1729671420000|2024-10-23 08:17:00|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43801.7|43781.7|3
1729671430000|2024-10-23 08:17:10|43801.7|43781.7|43800.2|43780.2|43801.7|43781.7|43798.6|43778.6|1
1729671440000|2024-10-23 08:17:20|43802.7|43782.7|43803.6|43783.6|43803.6|43783.6|43802.7|43782.7|0
1729671450000|2024-10-23 08:17:30|43802.7|43782.7|43820.2|43800.2|43820.2|43800.2|43800.2|43780.2|5
1729671460000|2024-10-23 08:17:40|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43820.2|43800.2|2
1729671470000|2024-10-23 08:17:50|43821.8|43801.8|43825.2|43805.2|43825.2|43805.2|43820.2|43800.2|1
1729671480000|2024-10-23 08:18:00|43824.3|43804.3|43820.2|43800.2|43824.3|43804.3|43818.6|43798.6|2
1729671490000|2024-10-23 08:18:10|43818.6|43798.6|43814.3|43794.3|43818.6|43798.6|43814.3|43794.3|3
1729671500000|2024-10-23 08:18:20|43812.7|43792.7|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|0
1729671510000|2024-10-23 08:18:30|43807.7|43787.7|43800.2|43780.2|43807.7|43787.7|43800.2|43780.2|32
1729671520000|2024-10-23 08:18:40|43802.7|43782.7|43805.2|43785.2|43805.2|43785.2|43800.2|43780.2|2
1729671530000|2024-10-23 08:18:50|43803.6|43783.6|43802.7|43782.7|43803.6|43783.6|43802.7|43782.7|5
1729671540000|2024-10-23 08:19:00|43801.8|43781.8|43800.2|43780.2|43801.8|43781.8|43795.2|43775.2|2
1729671550000|2024-10-23 08:19:10|43802.1|43782.1|43807.1|43787.1|43807.1|43787.1|43802.1|43782.1|0
1729671560000|2024-10-23 08:19:20|43806.1|43786.1|43802.1|43782.1|43806.1|43786.1|43802.1|43782.1|1
1729671570000|2024-10-23 08:19:30|43800.2|43780.2|43805.2|43785.2|43805.2|43785.2|43800.2|43780.2|1
1729671580000|2024-10-23 08:19:40|43803.6|43783.6|43793.6|43773.6|43803.6|43783.6|43793.6|43773.6|15
1729671600000|2024-10-23 08:20:00|43791.1|43771.1|43789.6|43769.6|43791.1|43771.1|43789.6|43769.6|1
1729671610000|2024-10-23 08:20:10|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|0
1729671620000|2024-10-23 08:20:20|43793.6|43773.6|43810.2|43790.2|43810.2|43790.2|43793.6|43773.6|26
1729671630000|2024-10-23 08:20:30|43809.3|43789.3|43802.7|43782.7|43809.3|43789.3|43802.7|43782.7|1
1729671640000|2024-10-23 08:20:40|43805.2|43785.2|43801.8|43781.8|43805.2|43785.2|43801.8|43781.8|16
1729671650000|2024-10-23 08:20:50|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43797.7|43777.7|4
1729671660000|2024-10-23 08:21:00|43796.8|43776.8|43797.7|43777.7|43800.2|43780.2|43795.2|43775.2|2
1729671670000|2024-10-23 08:21:10|43796.8|43776.8|43805.2|43785.2|43805.2|43785.2|43796.8|43776.8|9
1729671680000|2024-10-23 08:21:20|43810.2|43790.2|43810.2|43790.2|43811.8|43791.8|43810.2|43790.2|3
1729671690000|2024-10-23 08:21:30|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|0
1729671700000|2024-10-23 08:21:40|43810.2|43790.2|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|2
1729671710000|2024-10-23 08:21:50|43810.8|43790.8|43810.2|43790.2|43811.8|43791.8|43807.7|43787.7|1
1729671720000|2024-10-23 08:22:00|43811.8|43791.8|43807.7|43787.7|43811.8|43791.8|43806.8|43786.8|3
1729671730000|2024-10-23 08:22:10|43810.2|43790.2|43807.7|43787.7|43811.8|43791.8|43807.7|43787.7|7
1729671740000|2024-10-23 08:22:20|43806.8|43786.8|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|0
1729671750000|2024-10-23 08:22:30|43810.2|43790.2|43806.8|43786.8|43810.2|43790.2|43806.8|43786.8|4
1729671760000|2024-10-23 08:22:40|43805.2|43785.2|43805.2|43785.2|43806.8|43786.8|43805.2|43785.2|0
1729671770000|2024-10-23 08:22:50|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|1
1729671780000|2024-10-23 08:23:00|43807.7|43787.7|43806.8|43786.8|43807.7|43787.7|43806.8|43786.8|1
1729671790000|2024-10-23 08:23:10|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|0
1729671800000|2024-10-23 08:23:20|43806.8|43786.8|43801.8|43781.8|43806.8|43786.8|43801.8|43781.8|0
1729671810000|2024-10-23 08:23:30|43802.7|43782.7|43804.3|43784.3|43804.3|43784.3|43802.7|43782.7|0
1729671820000|2024-10-23 08:23:40|43805.2|43785.2|43805.2|43785.2|43806.2|43786.2|43805.2|43785.2|1
1729671830000|2024-10-23 08:23:50|43807.1|43787.1|43808.7|43788.7|43808.7|43788.7|43806.2|43786.2|0
1729671840000|2024-10-23 08:24:00|43807.7|43787.7|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|0
1729671850000|2024-10-23 08:24:10|43810.2|43790.2|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|1
1729671870000|2024-10-23 08:24:30|43807.7|43787.7|43810.8|43790.8|43811.8|43791.8|43807.7|43787.7|1
1729671880000|2024-10-23 08:24:40|43809.3|43789.3|43807.7|43787.7|43809.3|43789.3|43806.8|43786.8|1
1729671890000|2024-10-23 08:24:50|43806.8|43786.8|43807.7|43787.7|43811.8|43791.8|43806.8|43786.8|3
1729671900000|2024-10-23 08:25:00|43806.8|43786.8|43805.2|43785.2|43806.8|43786.8|43805.2|43785.2|1
1729671910000|2024-10-23 08:25:10|43803.7|43783.7|43807.7|43787.7|43807.7|43787.7|43803.7|43783.7|0
1729671920000|2024-10-23 08:25:20|43806.8|43786.8|43810.2|43790.2|43810.2|43790.2|43806.8|43786.8|1
1729671930000|2024-10-23 08:25:30|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|0
1729671940000|2024-10-23 08:25:40|43812.1|43792.1|43813.7|43793.7|43813.7|43793.7|43810.2|43790.2|2
1729671950000|2024-10-23 08:25:50|43812.7|43792.7|43820.2|43800.2|43820.2|43800.2|43811.8|43791.8|3
1729671960000|2024-10-23 08:26:00|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43820.2|43800.2|6
1729671970000|2024-10-23 08:26:10|43823.3|43803.3|43824.3|43804.3|43826.8|43806.8|43821.8|43801.8|3
1729671980000|2024-10-23 08:26:20|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|43826.8|43806.8|3
1729671990000|2024-10-23 08:26:30|43824.3|43804.3|43822.7|43802.7|43827.7|43807.7|43822.7|43802.7|2
1729672000000|2024-10-23 08:26:40|43826.8|43806.8|43839.3|43819.3|43840.2|43820.2|43825.2|43805.2|10
1729672010000|2024-10-23 08:26:50|43835.8|43815.8|43834.3|43814.3|43835.8|43815.8|43834.3|43814.3|8
1729672020000|2024-10-23 08:27:00|43833.3|43813.3|43841.8|43821.8|43841.8|43821.8|43833.3|43813.3|15
1729672030000|2024-10-23 08:27:10|||||||||3
1729672040000|2024-10-23 08:27:20|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43839.3|43819.3|1
1729672050000|2024-10-23 08:27:30|43837.7|43817.7|43836.8|43816.8|43837.7|43817.7|43836.8|43816.8|3
1729672060000|2024-10-23 08:27:40|43835.8|43815.8|43834.3|43814.3|43835.8|43815.8|43832.7|43812.7|0
1729672070000|2024-10-23 08:27:50|43832.7|43812.7|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|1
1729672080000|2024-10-23 08:28:00|43831.8|43811.8|43828.7|43808.7|43831.8|43811.8|43826.8|43806.8|3
1729672090000|2024-10-23 08:28:10|43826.8|43806.8|43821.8|43801.8|43826.8|43806.8|43821.8|43801.8|1
1729672100000|2024-10-23 08:28:20|43822.7|43802.7|43825.2|43805.2|43825.2|43805.2|43821.8|43801.8|1
1729672110000|2024-10-23 08:28:30|43822.7|43802.7|43826.8|43806.8|43826.8|43806.8|43821.8|43801.8|0
1729672120000|2024-10-23 08:28:40|43825.9|43805.9|43822.7|43802.7|43825.9|43805.9|43822.7|43802.7|0
1729672130000|2024-10-23 08:28:50|43827.7|43807.7|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|2
1729672140000|2024-10-23 08:29:00|43831.8|43811.8|43830.2|43810.2|43831.8|43811.8|43827.7|43807.7|4
1729672150000|2024-10-23 08:29:10|43827.7|43807.7|43830.2|43810.2|43831.8|43811.8|43826.8|43806.8|5
1729672160000|2024-10-23 08:29:20|43828.7|43808.7|43827.7|43807.7|43830.2|43810.2|43827.7|43807.7|0
1729672170000|2024-10-23 08:29:30|43829.3|43809.3|43827.7|43807.7|43831.8|43811.8|43827.7|43807.7|2
1729672180000|2024-10-23 08:29:40|43831.8|43811.8|43830.2|43810.2|43831.8|43811.8|43827.7|43807.7|1
1729672190000|2024-10-23 08:29:50|43832.7|43812.7|43830.2|43810.2|43832.7|43812.7|43830.2|43810.2|2
1729672200000|2024-10-23 08:30:00|43829.3|43809.3|43830.2|43810.2|43830.2|43810.2|43826.8|43806.8|6
1729672210000|2024-10-23 08:30:10|43827.7|43807.7|43832.7|43812.7|43832.7|43812.7|43827.7|43807.7|3
1729672220000|2024-10-23 08:30:20|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|1
1729672230000|2024-10-23 08:30:30|43827.7|43807.7|43817.7|43797.7|43827.7|43807.7|43817.7|43797.7|2
1729672240000|2024-10-23 08:30:40|43816.8|43796.8|43815.2|43795.2|43816.8|43796.8|43815.2|43795.2|2
1729672250000|2024-10-23 08:30:50|43817.7|43797.7|43820.2|43800.2|43820.2|43800.2|43817.7|43797.7|3
1729672260000|2024-10-23 08:31:00|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|5
1729672270000|2024-10-23 08:31:10|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43811.8|43791.8|0
1729672280000|2024-10-23 08:31:20|43815.2|43795.2|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|3
1729672290000|2024-10-23 08:31:30|43816.8|43796.8|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|2
1729672300000|2024-10-23 08:31:40|43816.8|43796.8|43810.2|43790.2|43816.8|43796.8|43810.2|43790.2|1
1729672310000|2024-10-23 08:31:50|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43805.9|43785.9|1
1729672330000|2024-10-23 08:32:10|43804.3|43784.3|43808.7|43788.7|43808.7|43788.7|43803.4|43783.4|4
1729672340000|2024-10-23 08:32:20|43807.7|43787.7|43801.8|43781.8|43807.7|43787.7|43801.8|43781.8|0
1729672350000|2024-10-23 08:32:30|43803.7|43783.7|43805.2|43785.2|43806.2|43786.2|43803.7|43783.7|15
1729672360000|2024-10-23 08:32:40|43801.8|43781.8|43802.7|43782.7|43802.7|43782.7|43801.8|43781.8|1
1729672370000|2024-10-23 08:32:50|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|2
1729672380000|2024-10-23 08:33:00|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|1
1729672390000|2024-10-23 08:33:10|43807.8|43787.8|43809.3|43789.3|43809.3|43789.3|43807.8|43787.8|0
1729672400000|2024-10-23 08:33:20|43810.3|43790.3|43811.2|43791.2|43811.2|43791.2|43810.3|43790.3|0
1729672410000|2024-10-23 08:33:30|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|3
1729672420000|2024-10-23 08:33:40|43806.8|43786.8|43807.8|43787.8|43807.8|43787.8|43806.8|43786.8|3
1729672430000|2024-10-23 08:33:50|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|4
1729672440000|2024-10-23 08:34:00|43806.2|43786.2|43805.3|43785.3|43806.2|43786.2|43802.8|43782.8|0
1729672450000|2024-10-23 08:34:10|43801.8|43781.8|43812.8|43792.8|43813.7|43793.7|43801.8|43781.8|6
1729672460000|2024-10-23 08:34:20|43813.7|43793.7|43815.3|43795.3|43815.3|43795.3|43812.8|43792.8|0
1729672470000|2024-10-23 08:34:30|43814.3|43794.3|43822.4|43802.4|43822.4|43802.4|43814.3|43794.3|3
1729672480000|2024-10-23 08:34:40|43826.8|43806.8|43830.3|43810.3|43830.3|43810.3|43826.8|43806.8|0
1729672490000|2024-10-23 08:34:50|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43826.8|43806.8|1
1729672500000|2024-10-23 08:35:00|43830.3|43810.3|43827.8|43807.8|43830.3|43810.3|43827.8|43807.8|0
1729672510000|2024-10-23 08:35:10|43826.8|43806.8|43831.2|43811.2|43831.2|43811.2|43826.8|43806.8|4
1729672520000|2024-10-23 08:35:20|43830.3|43810.3|43831.8|43811.8|43835.3|43815.3|43830.3|43810.3|2
1729672540000|2024-10-23 08:35:40|43832.8|43812.8|43831.8|43811.8|43835.9|43815.9|43831.8|43811.8|4
1729672550000|2024-10-23 08:35:50|43832.8|43812.8|43831.8|43811.8|43832.8|43812.8|43831.8|43811.8|0
1729672560000|2024-10-23 08:36:00|43832.8|43812.8|43836.8|43816.8|43836.8|43816.8|43832.8|43812.8|5
1729672570000|2024-10-23 08:36:10|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43836.8|43816.8|1
1729672580000|2024-10-23 08:36:20|43839.3|43819.3|43854.3|43834.3|43854.3|43834.3|43839.3|43819.3|14
1729672590000|2024-10-23 08:36:30|43868.7|43848.7|43866.8|43846.8|43870.9|43850.9|43866.8|43846.8|16
1729672600000|2024-10-23 08:36:40|43867.8|43847.8|43870.9|43850.9|43871.8|43851.8|43867.8|43847.8|6
1729672610000|2024-10-23 08:36:50|43872.4|43852.4|43870.9|43850.9|43873.4|43853.4|43869.9|43849.9|5
1729672620000|2024-10-23 08:37:00|43869.9|43849.9|43884.9|43864.9|43884.9|43864.9|43868.4|43848.4|12
1729672630000|2024-10-23 08:37:10|43886.5|43866.5|43887.4|43867.4|43891.8|43871.8|43886.5|43866.5|6
1729672640000|2024-10-23 08:37:20|43886.5|43866.5|43897.4|43877.4|43897.4|43877.4|43886.5|43866.5|12
1729672650000|2024-10-23 08:37:30|43899.9|43879.9|43892.4|43872.4|43899.9|43879.9|43892.4|43872.4|8
1729672660000|2024-10-23 08:37:40|43894.9|43874.9|43884.9|43864.9|43894.9|43874.9|43884.9|43864.9|10
1729672670000|2024-10-23 08:37:50|43880.9|43860.9|43884.9|43864.9|43884.9|43864.9|43880.9|43860.9|4
1729672680000|2024-10-23 08:38:00|43885.9|43865.9|43879.9|43859.9|43885.9|43865.9|43879.9|43859.9|5
1729672690000|2024-10-23 08:38:10|43874.9|43854.9|43878.4|43858.4|43878.4|43858.4|43874.9|43854.9|13
1729672700000|2024-10-23 08:38:20|43874.9|43854.9|43873.4|43853.4|43874.9|43854.9|43873.4|43853.4|0
1729672710000|2024-10-23 08:38:30|43888.1|43868.1|43894.9|43874.9|43894.9|43874.9|43888.1|43868.1|23
1729672720000|2024-10-23 08:38:40|43890.9|43870.9|43888.4|43868.4|43890.9|43870.9|43888.4|43868.4|1
1729672730000|2024-10-23 08:38:50|43889.9|43869.9|43888.4|43868.4|43890.9|43870.9|43885.9|43865.9|2
1729672740000|2024-10-23 08:39:00|43885.9|43865.9|43886.8|43866.8|43888.4|43868.4|43885.9|43865.9|10
1729672750000|2024-10-23 08:39:10|43885.9|43865.9|43873.4|43853.4|43885.9|43865.9|43873.4|43853.4|5
1729672760000|2024-10-23 08:39:20|43870|43850|43868.4|43848.4|43870|43850|43866.8|43846.8|1
1729672770000|2024-10-23 08:39:30|43865.9|43845.9|43863.4|43843.4|43865.9|43845.9|43863.4|43843.4|1
1729672780000|2024-10-23 08:39:40|43862.5|43842.5|43855.9|43835.9|43862.5|43842.5|43855.9|43835.9|0
1729672790000|2024-10-23 08:39:50|43855|43835|43856.8|43836.8|43856.8|43836.8|43855|43835|0
1729672800000|2024-10-23 08:40:00|43858.4|43838.4|43858.4|43838.4|43858.4|43838.4|43853.4|43833.4|3
1729672810000|2024-10-23 08:40:10|43855.9|43835.9|43860|43840|43860|43840|43855|43835|0
1729672820000|2024-10-23 08:40:20|43860.9|43840.9|43863.4|43843.4|43865|43845|43860|43840|6
1729672830000|2024-10-23 08:40:30|43865|43845|43863.4|43843.4|43865|43845|43863.4|43843.4|3
1729672840000|2024-10-23 08:40:40|43860.9|43840.9|43860.9|43840.9|43861.8|43841.8|43859.3|43839.3|4
1729672850000|2024-10-23 08:40:50|43859.3|43839.3|43854.3|43834.3|43860.9|43840.9|43854.3|43834.3|4
1729672860000|2024-10-23 08:41:00|43852.8|43832.8|43848.4|43828.4|43852.8|43832.8|43848.4|43828.4|1
1729672870000|2024-10-23 08:41:10|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|0
1729672880000|2024-10-23 08:41:20|43847.8|43827.8|43846.8|43826.8|43847.8|43827.8|43846.8|43826.8|2
1729672890000|2024-10-23 08:41:30|43843.4|43823.4|43832.5|43812.5|43843.4|43823.4|43832.5|43812.5|12
1729672900000|2024-10-23 08:41:40|43830|43810|43833.4|43813.4|43833.4|43813.4|43830|43810|1
1729672910000|2024-10-23 08:41:50|43834.3|43814.3|43853.4|43833.4|43853.4|43833.4|43834.3|43814.3|18
1729672920000|2024-10-23 08:42:00|||||||||3
1729672930000|2024-10-23 08:42:10|43854.3|43834.3|43850.9|43830.9|43854.3|43834.3|43850.9|43830.9|3
1729672940000|2024-10-23 08:42:20|43851.8|43831.8|43838.4|43818.4|43853.4|43833.4|43838.4|43818.4|40
1729672950000|2024-10-23 08:42:30|43837.5|43817.5|43835|43815|43837.5|43817.5|43835|43815|3
1729672960000|2024-10-23 08:42:40|43833.4|43813.4|43826.8|43806.8|43833.4|43813.4|43826.8|43806.8|1
1729672970000|2024-10-23 08:42:50|||||||||1
1729672980000|2024-10-23 08:43:00|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|0
1729672990000|2024-10-23 08:43:10|43821.8|43801.8|43818.4|43798.4|43821.8|43801.8|43818.4|43798.4|0
1729673000000|2024-10-23 08:43:20|43814.3|43794.3|43815.9|43795.9|43815.9|43795.9|43814.3|43794.3|5
1729673010000|2024-10-23 08:43:30|43816.8|43796.8|43823.4|43803.4|43823.4|43803.4|43816.8|43796.8|5
1729673020000|2024-10-23 08:43:40|43825.3|43805.3|43820.3|43800.3|43825.3|43805.3|43820.3|43800.3|1
1729673030000|2024-10-23 08:43:50|43823.4|43803.4|43818.4|43798.4|43824.4|43804.4|43818.4|43798.4|1
1729673040000|2024-10-23 08:44:00|43815.3|43795.3|43814.4|43794.4|43815.3|43795.3|43813.4|43793.4|0
1729673050000|2024-10-23 08:44:10|43809.4|43789.4|43803.4|43783.4|43809.4|43789.4|43803.4|43783.4|7
1729673060000|2024-10-23 08:44:20|43804.4|43784.4|43807.2|43787.2|43807.2|43787.2|43804.4|43784.4|0
1729673070000|2024-10-23 08:44:30|43806.2|43786.2|43811.2|43791.2|43811.2|43791.2|43805.3|43785.3|1
1729673080000|2024-10-23 08:44:40|43810.3|43790.3|43810.3|43790.3|43813.7|43793.7|43810.3|43790.3|2
1729673090000|2024-10-23 08:44:50|43808.4|43788.4|43806.9|43786.9|43808.4|43788.4|43806.9|43786.9|2
1729673100000|2024-10-23 08:45:00|43808.4|43788.4|43803.4|43783.4|43808.4|43788.4|43803.4|43783.4|0
1729673110000|2024-10-23 08:45:10|43800.3|43780.3|43794.4|43774.4|43800.3|43780.3|43793.4|43773.4|7
1729673120000|2024-10-23 08:45:20|43793.4|43773.4|43795.3|43775.3|43795.3|43775.3|43793.4|43773.4|1
1729673130000|2024-10-23 08:45:30|43800.3|43780.3|43801.9|43781.9|43801.9|43781.9|43800.3|43780.3|3
1729673150000|2024-10-23 08:45:50|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1729673160000|2024-10-23 08:46:00|43801.9|43781.9|43801.5|43781.5|43801.9|43781.9|43800.9|43780.9|9
1729673170000|2024-10-23 08:46:10|43798.7|43778.7|43792.5|43772.5|43798.7|43778.7|43792.5|43772.5|0
1729673180000|2024-10-23 08:46:20|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|2
1729673190000|2024-10-23 08:46:30|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43787.5|43767.5|21
1729673200000|2024-10-23 08:46:40|43795.3|43775.3|43796.9|43776.9|43796.9|43776.9|43795.3|43775.3|0
1729673210000|2024-10-23 08:46:50|43797.8|43777.8|43798.4|43778.4|43800|43780|43797.8|43777.8|1
1729673220000|2024-10-23 08:47:00|43797.5|43777.5|43795.9|43775.9|43797.5|43777.5|43795.9|43775.9|0
1729673230000|2024-10-23 08:47:10|43797.5|43777.5|43790.6|43770.6|43797.5|43777.5|43790.6|43770.6|1
1729673240000|2024-10-23 08:47:20|43791.5|43771.5|43792.5|43772.5|43795|43775|43790.6|43770.6|6
1729673250000|2024-10-23 08:47:30|||||||||10
1729673260000|2024-10-23 08:47:40|||||||||20
1729673270000|2024-10-23 08:47:50|43791.5|43771.5|43790.9|43770.9|43792.5|43772.5|43790.9|43770.9|6
1729673280000|2024-10-23 08:48:00|43790|43770|43790|43770|43792.5|43772.5|43788.4|43768.4|0
1729673290000|2024-10-23 08:48:10|43788.4|43768.4|43774|43754|43788.4|43768.4|43772.5|43752.5|48
1729673300000|2024-10-23 08:48:20|43771.5|43751.5|43771.5|43751.5|43772.5|43752.5|43771.5|43751.5|3
1729673310000|2024-10-23 08:48:30|43772.5|43752.5|43770.9|43750.9|43774|43754|43770|43750|1
1729673320000|2024-10-23 08:48:40|43770|43750|43770|43750|43770.9|43750.9|43770|43750|2
1729673330000|2024-10-23 08:48:50|43770.9|43750.9|43771.5|43751.5|43774|43754|43770|43750|2
1729673340000|2024-10-23 08:49:00|||||||||1
1729673350000|2024-10-23 08:49:10|||||||||1
1729673360000|2024-10-23 08:49:20|||||||||2
1729673370000|2024-10-23 08:49:30|43770|43750|43771.5|43751.5|43771.5|43751.5|43770|43750|0
1729673380000|2024-10-23 08:49:40|43767.5|43747.5|43769.1|43749.1|43769.1|43749.1|43767.5|43747.5|1
1729673390000|2024-10-23 08:49:50|43767.5|43747.5|43769.1|43749.1|43769.1|43749.1|43767.5|43747.5|1
1729673400000|2024-10-23 08:50:00|43767.5|43747.5|43768.1|43748.1|43769.1|43749.1|43767.5|43747.5|3
1729673410000|2024-10-23 08:50:10|43765|43745|43769.1|43749.1|43769.1|43749.1|43765|43745|1
1729673420000|2024-10-23 08:50:20|43765.9|43745.9|43775|43755|43775|43755|43765.9|43745.9|5
1729673430000|2024-10-23 08:50:30|43775.9|43755.9|43775|43755|43775.9|43755.9|43775|43755|1
1729673440000|2024-10-23 08:50:40|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|1
1729673450000|2024-10-23 08:50:50|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|3
1729673460000|2024-10-23 08:51:00|43777.5|43757.5|43781.9|43761.9|43781.9|43761.9|43777.5|43757.5|6
1729673470000|2024-10-23 08:51:10|43785|43765|43796.6|43776.6|43798.4|43778.4|43785|43765|4
1729673480000|2024-10-23 08:51:20|43795|43775|43801.9|43781.9|43801.9|43781.9|43795|43775|3
1729673490000|2024-10-23 08:51:30|43800|43780|43798.1|43778.1|43800|43780|43798.1|43778.1|4
1729673500000|2024-10-23 08:51:40|43795|43775|43794.1|43774.1|43795|43775|43794.1|43774.1|0
1729673510000|2024-10-23 08:51:50|43790|43770|43790.9|43770.9|43790.9|43770.9|43790|43770|1
1729673520000|2024-10-23 08:52:00|43790|43770|43788.4|43768.4|43790|43770|43788.4|43768.4|1
1729673530000|2024-10-23 08:52:10|43787.5|43767.5|43785|43765|43787.5|43767.5|43784.1|43764.1|1
1729673540000|2024-10-23 08:52:20|43783.4|43763.4|43778.4|43758.4|43783.4|43763.4|43778.4|43758.4|4
1729673550000|2024-10-23 08:52:30|43775|43755|43776.9|43756.9|43776.9|43756.9|43775|43755|8
1729673560000|2024-10-23 08:52:40|43779.4|43759.4|43788.4|43768.4|43788.4|43768.4|43779.4|43759.4|3
1729673570000|2024-10-23 08:52:50|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43790.9|43770.9|1
1729673580000|2024-10-23 08:53:00|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|1
1729673590000|2024-10-23 08:53:10|43789.4|43769.4|43786.9|43766.9|43789.4|43769.4|43786.9|43766.9|0
1729673600000|2024-10-23 08:53:20|43785|43765|43783.4|43763.4|43785|43765|43783.4|43763.4|0
1729673610000|2024-10-23 08:53:30|43785|43765|43789.4|43769.4|43789.4|43769.4|43785|43765|3
1729673620000|2024-10-23 08:53:40|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|43791.9|43771.9|0
1729673630000|2024-10-23 08:53:50|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|0
1729673640000|2024-10-23 08:54:00|43788.4|43768.4|43790|43770|43790|43770|43785|43765|2
1729673650000|2024-10-23 08:54:10|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|1
1729673660000|2024-10-23 08:54:20|43786.9|43766.9|43785.9|43765.9|43790|43770|43785.9|43765.9|0
1729673670000|2024-10-23 08:54:30|43785|43765|43776.6|43756.6|43785|43765|43776.6|43756.6|2
1729673680000|2024-10-23 08:54:40|43780|43760|43778.5|43758.5|43780|43760|43775|43755|2
1729673690000|2024-10-23 08:54:50|43777.5|43757.5|43773.5|43753.5|43777.5|43757.5|43773.5|43753.5|1
1729673700000|2024-10-23 08:55:00|43775|43755|43776|43756|43776|43756|43773.5|43753.5|0
1729673710000|2024-10-23 08:55:10|43776.9|43756.9|43773.5|43753.5|43778.5|43758.5|43773.5|43753.5|1
1729673720000|2024-10-23 08:55:20|43775|43755|43781.9|43761.9|43781.9|43761.9|43775|43755|2
1729673730000|2024-10-23 08:55:30|43780|43760|43778.5|43758.5|43781|43761|43778.5|43758.5|1
1729673740000|2024-10-23 08:55:40|43780|43760|43778.5|43758.5|43780|43760|43778.5|43758.5|0
1729673750000|2024-10-23 08:55:50|43776.9|43756.9|43770|43750|43776.9|43756.9|43770|43750|2
1729673760000|2024-10-23 08:56:00|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|0
1729673770000|2024-10-23 08:56:10|43766|43746|43766.9|43746.9|43766.9|43746.9|43766|43746|1
1729673780000|2024-10-23 08:56:20|43767.8|43747.8|43769.4|43749.4|43769.4|43749.4|43767.8|43747.8|0
1729673790000|2024-10-23 08:56:30|43771.9|43751.9|43772.8|43752.8|43772.8|43752.8|43771.9|43751.9|0
1729673800000|2024-10-23 08:56:40|43776|43756|43778.5|43758.5|43778.5|43758.5|43776|43756|1
1729673810000|2024-10-23 08:56:50|43781|43761|43787.5|43767.5|43787.5|43767.5|43781|43761|3
1729673820000|2024-10-23 08:57:00|43786|43766|43783.5|43763.5|43786.9|43766.9|43783.5|43763.5|0
1729673830000|2024-10-23 08:57:10|||||||||4
1729673850000|2024-10-23 08:57:30|43784.4|43764.4|43781|43761|43784.4|43764.4|43781|43761|1
1729673860000|2024-10-23 08:57:40|||||||||1
1729673870000|2024-10-23 08:57:50|43780|43760|43774.4|43754.4|43780|43760|43774.4|43754.4|11
1729673880000|2024-10-23 08:58:00|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|43773.5|43753.5|4
1729673890000|2024-10-23 08:58:10|43776.9|43756.9|43776|43756|43776.9|43756.9|43776|43756|3
1729673900000|2024-10-23 08:58:20|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|0
1729673910000|2024-10-23 08:58:30|43776|43756|43775|43755|43776|43756|43775|43755|1
1729673920000|2024-10-23 08:58:40|43776|43756|43776|43756|43776|43756|43776|43756|0
1729673930000|2024-10-23 08:58:50|43776.9|43756.9|43778.5|43758.5|43778.5|43758.5|43776.9|43756.9|4
1729673940000|2024-10-23 08:59:00|43780|43760|43780|43760|43780|43760|43780|43760|0
1729673950000|2024-10-23 08:59:10|43781|43761|43783.5|43763.5|43783.5|43763.5|43781|43761|2
1729673960000|2024-10-23 08:59:20|43782.5|43762.5|43777.5|43757.5|43782.5|43762.5|43777.5|43757.5|4
1729673970000|2024-10-23 08:59:30|43776.6|43756.6|43777.5|43757.5|43777.5|43757.5|43776.6|43756.6|2
1729673980000|2024-10-23 08:59:40|43776|43756|43778.5|43758.5|43778.5|43758.5|43776|43756|0
1729673990000|2024-10-23 08:59:50|43776.9|43756.9|43771.9|43751.9|43778.5|43758.5|43771.9|43751.9|4
1729674000000|2024-10-23 09:00:00|43773.5|43753.5|43773.5|43753.5|43774.4|43754.4|43773.5|43753.5|1
1729674010000|2024-10-23 09:00:10|43774.4|43754.4|43773.5|43753.5|43776|43756|43773.5|43753.5|0
1729674020000|2024-10-23 09:00:20|43776|43756|43776|43756|43776.9|43756.9|43776|43756|8
1729674030000|2024-10-23 09:00:30|43772.5|43752.5|43778.5|43758.5|43778.5|43758.5|43771|43751|7
1729674040000|2024-10-23 09:00:40|43781|43761|43781|43761|43781|43761|43781|43761|0
1729674050000|2024-10-23 09:00:50|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|1
1729674060000|2024-10-23 09:01:00|43780|43760|43778.5|43758.5|43781|43761|43778.5|43758.5|1
1729674070000|2024-10-23 09:01:10|43780|43760|43781|43761|43781|43761|43780|43760|2
1729674080000|2024-10-23 09:01:20|43776|43756|43775|43755|43776|43756|43775|43755|4
1729674090000|2024-10-23 09:01:30|43773.5|43753.5|43775|43755|43777.5|43757.5|43773.5|43753.5|2
1729674100000|2024-10-23 09:01:40|43776|43756|43773.5|43753.5|43776|43756|43771|43751|0
1729674110000|2024-10-23 09:01:50|43771|43751|43776|43756|43776|43756|43771|43751|2
1729674120000|2024-10-23 09:02:00|43773.5|43753.5|43775|43755|43775|43755|43773.5|43753.5|1
1729674130000|2024-10-23 09:02:10|43776|43756|43773.5|43753.5|43776|43756|43770|43750|1
1729674140000|2024-10-23 09:02:20|43774.4|43754.4|43771|43751|43775|43755|43771|43751|0
1729674150000|2024-10-23 09:02:30|43770|43750|43770|43750|43771|43751|43770|43750|2
1729674160000|2024-10-23 09:02:40|43771|43751|43766|43746|43771|43751|43766|43746|1
1729674170000|2024-10-23 09:02:50|43765|43745|43761|43741|43765|43745|43761|43741|16
1729674180000|2024-10-23 09:03:00|43760|43740|43751|43731|43760|43740|43750|43730|8
1729674190000|2024-10-23 09:03:10|43752.5|43732.5|43760|43740|43760|43740|43751|43731|5
1729674200000|2024-10-23 09:03:20|43763.5|43743.5|43763.5|43743.5|43765.4|43745.4|43763.5|43743.5|5
1729674210000|2024-10-23 09:03:30|43761|43741|43760|43740|43763.5|43743.5|43760|43740|0
1729674220000|2024-10-23 09:03:40|43758.5|43738.5|43756|43736|43758.5|43738.5|43753.5|43733.5|4
1729674230000|2024-10-23 09:03:50|43756.9|43736.9|43758.5|43738.5|43758.5|43738.5|43756.9|43736.9|0
1729674240000|2024-10-23 09:04:00|43760|43740|43761|43741|43761|43741|43760|43740|1
1729674250000|2024-10-23 09:04:10|||||||||2
1729674260000|2024-10-23 09:04:20|43760|43740|43760|43740|43760|43740|43760|43740|2
1729674270000|2024-10-23 09:04:30|43758.5|43738.5|43760|43740|43760|43740|43757.5|43737.5|1
1729674280000|2024-10-23 09:04:40|43758.5|43738.5|43754.4|43734.4|43758.5|43738.5|43754.4|43734.4|3
1729674290000|2024-10-23 09:04:50|43751.9|43731.9|43756|43736|43756|43736|43751.9|43731.9|3
1729674300000|2024-10-23 09:05:00|||||||||1
1729674310000|2024-10-23 09:05:10|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|0
1729674320000|2024-10-23 09:05:20|43753.5|43733.5|43756.9|43736.9|43756.9|43736.9|43753.5|43733.5|2
1729674330000|2024-10-23 09:05:30|43756|43736|43756.9|43736.9|43756.9|43736.9|43756|43736|2
1729674340000|2024-10-23 09:05:40|43756|43736|43756.9|43736.9|43756.9|43736.9|43756|43736|1
1729674350000|2024-10-23 09:05:50|43758.5|43738.5|43756.9|43736.9|43758.5|43738.5|43756.9|43736.9|1
1729674360000|2024-10-23 09:06:00|43756|43736|43748.5|43728.5|43756|43736|43748.5|43728.5|3
1729674370000|2024-10-23 09:06:10|43745.1|43725.1|43744.1|43724.1|43745.1|43725.1|43744.1|43724.1|3
1729674380000|2024-10-23 09:06:20|43745.1|43725.1|43746|43726|43746|43726|43745.1|43725.1|5
1729674390000|2024-10-23 09:06:30|43746.9|43726.9|43748.5|43728.5|43748.5|43728.5|43746.9|43726.9|4
1729674410000|2024-10-23 09:06:50|43750.1|43730.1|43751.9|43731.9|43753.5|43733.5|43750.1|43730.1|8
1729674420000|2024-10-23 09:07:00|43751|43731|43751|43731|43751|43731|43751|43731|0
1729674430000|2024-10-23 09:07:10|43750.1|43730.1|43751|43731|43751|43731|43750.1|43730.1|0
1729674440000|2024-10-23 09:07:20|43749.1|43729.1|43743.5|43723.5|43749.1|43729.1|43743.5|43723.5|5
1729674450000|2024-10-23 09:07:30|43742.6|43722.6|43741|43721|43742.6|43722.6|43741|43721|1
1729674460000|2024-10-23 09:07:40|43738.5|43718.5|43717.9|43697.9|43738.5|43718.5|43717.9|43697.9|9
1729674470000|2024-10-23 09:07:50|43716.9|43696.9|43721|43701|43721.9|43701.9|43716.9|43696.9|8
1729674480000|2024-10-23 09:08:00|43721.9|43701.9|43723.5|43703.5|43723.5|43703.5|43718.5|43698.5|3
1729674490000|2024-10-23 09:08:10|43722.6|43702.6|43721|43701|43722.6|43702.6|43721|43701|1
1729674500000|2024-10-23 09:08:20|43721.9|43701.9|43724.4|43704.4|43724.4|43704.4|43721.9|43701.9|2
1729674510000|2024-10-23 09:08:30|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|0
1729674520000|2024-10-23 09:08:40|43726.3|43706.3|43728.5|43708.5|43728.5|43708.5|43725.4|43705.4|1
1729674530000|2024-10-23 09:08:50|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|43738.5|43718.5|1
1729674540000|2024-10-23 09:09:00|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|43740.1|43720.1|1
1729674550000|2024-10-23 09:09:10|43744.4|43724.4|43747.6|43727.6|43747.6|43727.6|43744.4|43724.4|1
1729674560000|2024-10-23 09:09:20|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|5
1729674570000|2024-10-23 09:09:30|43746.9|43726.9|43748.5|43728.5|43748.5|43728.5|43746.9|43726.9|2
1729674580000|2024-10-23 09:09:40|||||||||1
1729674590000|2024-10-23 09:09:50|||||||||5
1729674600000|2024-10-23 09:10:00|43747.6|43727.6|43738.5|43718.5|43747.6|43727.6|43738.5|43718.5|1
1729674610000|2024-10-23 09:10:10|43736|43716|43726|43706|43736|43716|43726|43706|0
1729674620000|2024-10-23 09:10:20|43723.5|43703.5|43721|43701|43726|43706|43721|43701|6
1729674630000|2024-10-23 09:10:30|43720.1|43700.1|43718.5|43698.5|43720.1|43700.1|43718.5|43698.5|0
1729674640000|2024-10-23 09:10:40|43717.6|43697.6|43716|43696|43717.6|43697.6|43716|43696|1
1729674650000|2024-10-23 09:10:50|43717|43697|43721|43701|43721|43701|43717|43697|0
1729674660000|2024-10-23 09:11:00|43723.5|43703.5|43726|43706|43726|43706|43722.6|43702.6|4
1729674670000|2024-10-23 09:11:10|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|43728.5|43708.5|0
1729674680000|2024-10-23 09:11:20|43732|43712|43732|43712|43732|43712|43729.5|43709.5|0
1729674690000|2024-10-23 09:11:30|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|0
1729674700000|2024-10-23 09:11:40|43736|43716|43737|43717|43737|43717|43733.5|43713.5|3
1729674710000|2024-10-23 09:11:50|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|0
1729674720000|2024-10-23 09:12:00|43742|43722|43746|43726|43746|43726|43741|43721|3
1729674740000|2024-10-23 09:12:20|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|0
1729674760000|2024-10-23 09:12:40|43746|43726|43746|43726|43746|43726|43746|43726|0
1729674770000|2024-10-23 09:12:50|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|1
1729674780000|2024-10-23 09:13:00|43746|43726|43743.5|43723.5|43746|43726|43743.5|43723.5|0
1729674790000|2024-10-23 09:13:10|43744.5|43724.5|43748.5|43728.5|43748.5|43728.5|43744.5|43724.5|2
1729674820000|2024-10-23 09:13:40|43751|43731|43748.5|43728.5|43751|43731|43748.5|43728.5|0
1729674830000|2024-10-23 09:13:50|43749.5|43729.5|43752|43732|43752|43732|43749.5|43729.5|1
1729674840000|2024-10-23 09:14:00|43752.9|43732.9|43752|43732|43752.9|43732.9|43752|43732|0
1729674850000|2024-10-23 09:14:10|43753.5|43733.5|43751|43731|43753.5|43733.5|43751|43731|0
1729674860000|2024-10-23 09:14:20|43752|43732|43751|43731|43753.5|43733.5|43751|43731|0
1729674880000|2024-10-23 09:14:40|43760.7|43740.7|43757.6|43737.6|43760.7|43740.7|43757.6|43737.6|5
1729674890000|2024-10-23 09:14:50|43755.1|43735.1|43752.6|43732.6|43755.1|43735.1|43752.6|43732.6|1
1729674900000|2024-10-23 09:15:00|43751|43731|43746|43726|43751|43731|43743.5|43723.5|9
1729674910000|2024-10-23 09:15:10|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43745.1|43725.1|0
1729674920000|2024-10-23 09:15:20|43745.1|43725.1|43738.5|43718.5|43745.1|43725.1|43738.5|43718.5|1
1729674940000|2024-10-23 09:15:40|43736|43716|43732.6|43712.6|43738.5|43718.5|43732.6|43712.6|1
1729674950000|2024-10-23 09:15:50|43731|43711|43730.1|43710.1|43732|43712|43730.1|43710.1|0
1729674960000|2024-10-23 09:16:00|43728.5|43708.5|43725.1|43705.1|43728.5|43708.5|43724.2|43704.2|12
1729674970000|2024-10-23 09:16:10|43726|43706|43733.5|43713.5|43733.5|43713.5|43726|43706|5
1729674980000|2024-10-23 09:16:20|43734.5|43714.5|43748.5|43728.5|43748.5|43728.5|43734.5|43714.5|5
1729674990000|2024-10-23 09:16:30|43749.5|43729.5|43751|43731|43751|43731|43748.5|43728.5|1
1729675000000|2024-10-23 09:16:40|43752|43732|43752|43732|43752|43732|43752|43732|5
1729675010000|2024-10-23 09:16:50|43753.5|43733.5|43748.5|43728.5|43753.5|43733.5|43748.5|43728.5|0
1729675020000|2024-10-23 09:17:00|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|0
1729675030000|2024-10-23 09:17:10|43751|43731|43751|43731|43751|43731|43750.1|43730.1|0
1729675040000|2024-10-23 09:17:20|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|1
1729675050000|2024-10-23 09:17:30|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|1
1729675070000|2024-10-23 09:17:50|43746|43726|43733.5|43713.5|43746|43726|43733.5|43713.5|1
1729675080000|2024-10-23 09:18:00|||||||||5
1729675090000|2024-10-23 09:18:10|43734.5|43714.5|43740.1|43720.1|43740.1|43720.1|43734.5|43714.5|50
1729675100000|2024-10-23 09:18:20|43737.6|43717.6|43742.6|43722.6|43742.6|43722.6|43737.6|43717.6|6
1729675110000|2024-10-23 09:18:30|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|0
1729675120000|2024-10-23 09:18:40|43746|43726|43750.1|43730.1|43750.1|43730.1|43746|43726|4
1729675130000|2024-10-23 09:18:50|43760.1|43740.1|43766|43746|43766|43746|43760.1|43740.1|0
1729675140000|2024-10-23 09:19:00|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|1
1729675150000|2024-10-23 09:19:10|43766|43746|43765.1|43745.1|43768.5|43748.5|43765.1|43745.1|0
1729675170000|2024-10-23 09:19:30|43766|43746|43783.5|43763.5|43783.5|43763.5|43766|43746|16
1729675180000|2024-10-23 09:19:40|43788.5|43768.5|43802|43782|43805.1|43785.1|43788.5|43768.5|18
1729675190000|2024-10-23 09:19:50|43803.5|43783.5|43803.5|43783.5|43803.5|43783.5|43801|43781|8
1729675200000|2024-10-23 09:20:00|43806|43786|43805.1|43785.1|43806|43786|43802.6|43782.6|6
1729675210000|2024-10-23 09:20:10|43806|43786|43811|43791|43811|43791|43805.1|43785.1|5
1729675220000|2024-10-23 09:20:20|43810.1|43790.1|43801|43781|43810.1|43790.1|43801|43781|20
1729675230000|2024-10-23 09:20:30|43806|43786|43806|43786|43806|43786|43806|43786|10
1729675240000|2024-10-23 09:20:40|43807|43787|43806|43786|43807|43787|43805.1|43785.1|13
1729675250000|2024-10-23 09:20:50|43804.5|43784.5|43802|43782|43804.5|43784.5|43802|43782|1
1729675260000|2024-10-23 09:21:00|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|1
1729675280000|2024-10-23 09:21:20|||||||||14
1729675290000|2024-10-23 09:21:30|43800.4|43780.4|43802|43782|43802|43782|43799.5|43779.5|11
1729675300000|2024-10-23 09:21:40|43800.4|43780.4|43799.5|43779.5|43800.4|43780.4|43799.5|43779.5|8
1729675310000|2024-10-23 09:21:50|43800.4|43780.4|43802.9|43782.9|43802.9|43782.9|43798.9|43778.9|3
1729675320000|2024-10-23 09:22:00|43802|43782|43800.4|43780.4|43802|43782|43800.4|43780.4|0
1729675330000|2024-10-23 09:22:10|43802|43782|43806.4|43786.4|43806.4|43786.4|43802|43782|5
1729675340000|2024-10-23 09:22:20|43802.9|43782.9|43803.9|43783.9|43803.9|43783.9|43802.9|43782.9|3
1729675350000|2024-10-23 09:22:30|43802.9|43782.9|43802.9|43782.9|43803.9|43783.9|43802|43782|0
1729675360000|2024-10-23 09:22:40|43803.9|43783.9|43805.4|43785.4|43805.4|43785.4|43803.9|43783.9|1
1729675370000|2024-10-23 09:22:50|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|5
1729675380000|2024-10-23 09:23:00|43799.5|43779.5|43797.9|43777.9|43799.5|43779.5|43797.9|43777.9|0
1729675390000|2024-10-23 09:23:10|43797|43777|43797|43777|43797|43777|43797|43777|3
1729675400000|2024-10-23 09:23:20|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43792.9|43772.9|1
1729675410000|2024-10-23 09:23:30|43796.4|43776.4|43796.4|43776.4|43797.3|43777.3|43795.4|43775.4|0
1729675420000|2024-10-23 09:23:40|43795.4|43775.4|43796.4|43776.4|43796.4|43776.4|43795.4|43775.4|0
1729675430000|2024-10-23 09:23:50|43797|43777|43800.4|43780.4|43800.4|43780.4|43795.4|43775.4|1
1729675440000|2024-10-23 09:24:00|43798.9|43778.9|43800.4|43780.4|43800.4|43780.4|43798.9|43778.9|0
1729675450000|2024-10-23 09:24:10|43801.4|43781.4|43793.9|43773.9|43801.4|43781.4|43793.9|43773.9|2
1729675460000|2024-10-23 09:24:20|43792.3|43772.3|43791.4|43771.4|43793.9|43773.9|43791.4|43771.4|1
1729675470000|2024-10-23 09:24:30|43789.8|43769.8|43788.9|43768.9|43789.8|43769.8|43788.9|43768.9|0
1729675480000|2024-10-23 09:24:40|43787.9|43767.9|43777.9|43757.9|43787.9|43767.9|43777.9|43757.9|2
1729675490000|2024-10-23 09:24:50|43775.4|43755.4|43770.4|43750.4|43775.4|43755.4|43770.4|43750.4|1
1729675500000|2024-10-23 09:25:00|43769.5|43749.5|43767.9|43747.9|43769.5|43749.5|43767.9|43747.9|4
1729675510000|2024-10-23 09:25:10|43774.5|43754.5|43775.4|43755.4|43780.4|43760.4|43774.5|43754.5|3
1729675520000|2024-10-23 09:25:20|43776.4|43756.4|43776.4|43756.4|43777.3|43757.3|43776.4|43756.4|6
1729675530000|2024-10-23 09:25:30|43780.4|43760.4|43781.4|43761.4|43781.4|43761.4|43780.4|43760.4|2
1729675540000|2024-10-23 09:25:40|43780.4|43760.4|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|2
1729675550000|2024-10-23 09:25:50|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|43786.4|43766.4|1
1729675560000|2024-10-23 09:26:00|43788.9|43768.9|43787|43767|43790.4|43770.4|43787|43767|0
1729675570000|2024-10-23 09:26:10|43785.4|43765.4|43788.9|43768.9|43788.9|43768.9|43785.4|43765.4|0
1729675580000|2024-10-23 09:26:20|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|0
1729675600000|2024-10-23 09:26:40|43793|43773|43793|43773|43793|43773|43793|43773|0
1729675610000|2024-10-23 09:26:50|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|0
1729675630000|2024-10-23 09:27:10|43793.6|43773.6|43790.5|43770.5|43793.6|43773.6|43790.5|43770.5|2
1729675640000|2024-10-23 09:27:20|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|0
1729675650000|2024-10-23 09:27:30|43793.9|43773.9|43795.5|43775.5|43795.5|43775.5|43793|43773|3
1729675660000|2024-10-23 09:27:40|||||||||3
1729675670000|2024-10-23 09:27:50|43793.9|43773.9|43792|43772|43793.9|43773.9|43792|43772|0
1729675680000|2024-10-23 09:28:00|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|1
1729675690000|2024-10-23 09:28:10|43788.9|43768.9|43782|43762|43788.9|43768.9|43782|43762|0
1729675700000|2024-10-23 09:28:20|43780.5|43760.5|43782|43762|43782|43762|43779.5|43759.5|0
1729675730000|2024-10-23 09:28:50|43780.5|43760.5|43782|43762|43782|43762|43780.5|43760.5|1
1729675740000|2024-10-23 09:29:00|43780.5|43760.5|43777|43757|43780.5|43760.5|43777|43757|0
1729675750000|2024-10-23 09:29:10|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|0
1729675760000|2024-10-23 09:29:20|43774.5|43754.5|43775.5|43755.5|43775.5|43755.5|43774.5|43754.5|0
1729675770000|2024-10-23 09:29:30|43773|43753|43773|43753|43773|43753|43773|43753|1
1729675780000|2024-10-23 09:29:40|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|2
1729675790000|2024-10-23 09:29:50|43773|43753|43773|43753|43775.5|43755.5|43773|43753|1
1729675800000|2024-10-23 09:30:00|43775.5|43755.5|43769.5|43749.5|43775.5|43755.5|43769.5|43749.5|7
1729675810000|2024-10-23 09:30:10|43767|43747|43759.5|43739.5|43767|43747|43759.5|43739.5|0
1729675820000|2024-10-23 09:30:20|43760.5|43740.5|43763.9|43743.9|43763.9|43743.9|43759.5|43739.5|2
1729675830000|2024-10-23 09:30:30|43763|43743|43760.5|43740.5|43763.9|43743.9|43760.5|43740.5|0
1729675840000|2024-10-23 09:30:40|43758|43738|43758|43738|43758|43738|43758|43738|0
1729675850000|2024-10-23 09:30:50|43751.1|43731.1|43745.5|43725.5|43751.1|43731.1|43745.5|43725.5|7
1729675890000|2024-10-23 09:31:30|43740.5|43720.5|43735.5|43715.5|43740.5|43720.5|43735.5|43715.5|2
1729675900000|2024-10-23 09:31:40|43733|43713|43733|43713|43733|43713|43733|43713|3
1729675910000|2024-10-23 09:31:50|43730.5|43710.5|43728|43708|43730.5|43710.5|43728|43708|2
1729675920000|2024-10-23 09:32:00|43728.9|43708.9|43729.5|43709.5|43730.5|43710.5|43728.9|43708.9|0
1729675930000|2024-10-23 09:32:10|43730.5|43710.5|43728|43708|43730.5|43710.5|43728|43708|2
1729675940000|2024-10-23 09:32:20|43725.5|43705.5|43725.5|43705.5|43726.4|43706.4|43724.5|43704.5|4
1729675950000|2024-10-23 09:32:30|43726.4|43706.4|43725.5|43705.5|43726.4|43706.4|43725.5|43705.5|0
1729675960000|2024-10-23 09:32:40|43726.4|43706.4|43725.5|43705.5|43728|43708|43725.5|43705.5|3
1729675970000|2024-10-23 09:32:50|43727|43707|43728|43708|43728|43708|43727|43707|2
1729675980000|2024-10-23 09:33:00|43733|43713|43738|43718|43738|43718|43733|43713|11
1729675990000|2024-10-23 09:33:10|43738.9|43718.9|43740.5|43720.5|43740.5|43720.5|43738.9|43718.9|0
1729676000000|2024-10-23 09:33:20|43741.4|43721.4|43743.9|43723.9|43743.9|43723.9|43741.4|43721.4|7
1729676010000|2024-10-23 09:33:30|43745.5|43725.5|43746.4|43726.4|43746.4|43726.4|43745.5|43725.5|0
1729676020000|2024-10-23 09:33:40|43748.9|43728.9|43751.4|43731.4|43751.4|43731.4|43748.9|43728.9|2
1729676040000|2024-10-23 09:34:00|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43748|43728|1
1729676050000|2024-10-23 09:34:10|43748|43728|43748|43728|43748|43728|43748|43728|1
1729676070000|2024-10-23 09:34:30|43746.4|43726.4|43742|43722|43746.4|43726.4|43742|43722|1
1729676080000|2024-10-23 09:34:40|43745.5|43725.5|43748.9|43728.9|43748.9|43728.9|43745.5|43725.5|2
1729676090000|2024-10-23 09:34:50|43753.9|43733.9|43750.5|43730.5|43753.9|43733.9|43750.5|43730.5|3
1729676100000|2024-10-23 09:35:00|||||||||1
1729676120000|2024-10-23 09:35:20|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|0
1729676140000|2024-10-23 09:35:40|43748|43728|43746.4|43726.4|43748|43728|43746.4|43726.4|0
1729676150000|2024-10-23 09:35:50|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|2
1729676160000|2024-10-23 09:36:00|||||||||1
1729676170000|2024-10-23 09:36:10|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1729676180000|2024-10-23 09:36:20|43749.2|43729.2|43748.3|43728.3|43749.2|43729.2|43747.4|43727.4|1
1729676190000|2024-10-23 09:36:30|43747.4|43727.4|43750.8|43730.8|43750.8|43730.8|43747.4|43727.4|0
1729676210000|2024-10-23 09:36:50|43749.9|43729.9|43748.9|43728.9|43752.4|43732.4|43748.9|43728.9|0
1729676220000|2024-10-23 09:37:00|43750.8|43730.8|43758.9|43738.9|43758.9|43738.9|43748.9|43728.9|12
1729676250000|2024-10-23 09:37:30|43762.4|43742.4|43763.9|43743.9|43763.9|43743.9|43762.4|43742.4|4
1729676260000|2024-10-23 09:37:40|||||||||1
1729676270000|2024-10-23 09:37:50|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|43762.4|43742.4|0
1729676280000|2024-10-23 09:38:00|43765.5|43745.5|43763.9|43743.9|43765.5|43745.5|43763.9|43743.9|0
1729676290000|2024-10-23 09:38:10|43760.5|43740.5|43762.4|43742.4|43763.9|43743.9|43760.5|43740.5|0
1729676300000|2024-10-23 09:38:20|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|0
1729676310000|2024-10-23 09:38:30|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|43756.4|43736.4|5
1729676320000|2024-10-23 09:38:40|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|1
1729676330000|2024-10-23 09:38:50|43748.9|43728.9|43753|43733|43753|43733|43748.9|43728.9|10
1729676340000|2024-10-23 09:39:00|43753.9|43733.9|43750.5|43730.5|43753.9|43733.9|43750.5|43730.5|0
1729676350000|2024-10-23 09:39:10|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|0
1729676370000|2024-10-23 09:39:30|43750.5|43730.5|43748|43728|43750.5|43730.5|43745.5|43725.5|0
1729676380000|2024-10-23 09:39:40|43748.6|43728.6|43745.5|43725.5|43750.5|43730.5|43745.5|43725.5|0
1729676410000|2024-10-23 09:40:10|43743|43723|43742.1|43722.1|43745.5|43725.5|43742.1|43722.1|7
1729676420000|2024-10-23 09:40:20|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|0
1729676430000|2024-10-23 09:40:30|||||||||12
1729676440000|2024-10-23 09:40:40|43741.4|43721.4|43743|43723|43743|43723|43741.4|43721.4|0
1729676450000|2024-10-23 09:40:50|43745.5|43725.5|43750.5|43730.5|43750.5|43730.5|43745.5|43725.5|1
1729676460000|2024-10-23 09:41:00|43749.6|43729.6|43745.5|43725.5|43750.5|43730.5|43745.5|43725.5|8
1729676470000|2024-10-23 09:41:10|43743|43723|43743|43723|43743|43723|43743|43723|0
1729676500000|2024-10-23 09:41:40|||||||||2
1729676510000|2024-10-23 09:41:50|||||||||1
1729676520000|2024-10-23 09:42:00|||||||||1
1729676540000|2024-10-23 09:42:20|43744|43724|43745.5|43725.5|43745.5|43725.5|43743|43723|1
1729676550000|2024-10-23 09:42:30|43744.6|43724.6|43743|43723|43744.6|43724.6|43743|43723|0
1729676560000|2024-10-23 09:42:40|||||||||1
1729676570000|2024-10-23 09:42:50|43745.5|43725.5|43748|43728|43748|43728|43745.5|43725.5|2
1729676580000|2024-10-23 09:43:00|43749.6|43729.6|43748|43728|43750.5|43730.5|43745.5|43725.5|1
1729676590000|2024-10-23 09:43:10|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|1
1729676600000|2024-10-23 09:43:20|43751.5|43731.5|43755.5|43735.5|43755.5|43735.5|43751.5|43731.5|1
1729676620000|2024-10-23 09:43:40|43753|43733|43745.5|43725.5|43755.5|43735.5|43745.5|43725.5|7
1729676630000|2024-10-23 09:43:50|43747.4|43727.4|43751.5|43731.5|43751.5|43731.5|43747.4|43727.4|6
1729676650000|2024-10-23 09:44:10|43752.4|43732.4|43759|43739|43759|43739|43752.4|43732.4|4
1729676660000|2024-10-23 09:44:20|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|1
1729676670000|2024-10-23 09:44:30|43755.5|43735.5|43760.5|43740.5|43761.5|43741.5|43755.5|43735.5|1
1729676690000|2024-10-23 09:44:50|43758|43738|43753|43733|43758|43738|43753|43733|1
1729676710000|2024-10-23 09:45:10|43752.1|43732.1|43750.5|43730.5|43752.1|43732.1|43750.5|43730.5|1
1729676720000|2024-10-23 09:45:20|43749.6|43729.6|43748|43728|43749.6|43729.6|43748|43728|1
1729676730000|2024-10-23 09:45:30|43747.1|43727.1|43745.5|43725.5|43749|43729|43745.5|43725.5|2
1729676770000|2024-10-23 09:46:10|43744.6|43724.6|43745.5|43725.5|43745.5|43725.5|43744.6|43724.6|0
1729676790000|2024-10-23 09:46:30|43747.1|43727.1|43749.6|43729.6|43749.6|43729.6|43747.1|43727.1|3
1729676800000|2024-10-23 09:46:40|43748.6|43728.6|43745.5|43725.5|43748.6|43728.6|43745.5|43725.5|0
1729676810000|2024-10-23 09:46:50|43748|43728|43748|43728|43748|43728|43748|43728|1
1729676820000|2024-10-23 09:47:00|43745.5|43725.5|43752.4|43732.4|43752.4|43732.4|43745.5|43725.5|2
1729676830000|2024-10-23 09:47:10|43751.5|43731.5|43753|43733|43753|43733|43750.5|43730.5|1
1729676840000|2024-10-23 09:47:20|43752.1|43732.1|43750.5|43730.5|43753|43733|43750.5|43730.5|2
1729676850000|2024-10-23 09:47:30|43751.5|43731.5|43755.5|43735.5|43755.5|43735.5|43751.5|43731.5|0
1729676860000|2024-10-23 09:47:40|43756.5|43736.5|43757.1|43737.1|43757.1|43737.1|43756.5|43736.5|0
1729676870000|2024-10-23 09:47:50|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43752.1|43732.1|0
1729676880000|2024-10-23 09:48:00|||||||||2
1729676900000|2024-10-23 09:48:20|43756.5|43736.5|43760.5|43740.5|43760.5|43740.5|43756.5|43736.5|0
1729676910000|2024-10-23 09:48:30|43762.1|43742.1|43768|43748|43768|43748|43762.1|43742.1|2
1729676920000|2024-10-23 09:48:40|43767.1|43747.1|43767.1|43747.1|43768|43748|43767.1|43747.1|0
1729676930000|2024-10-23 09:48:50|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|0
1729676940000|2024-10-23 09:49:00|43763|43743|43763|43743|43763|43743|43763|43743|1
1729676950000|2024-10-23 09:49:10|||||||||1
1729676970000|2024-10-23 09:49:30|43762.1|43742.1|43765.5|43745.5|43765.5|43745.5|43762.1|43742.1|1
1729676980000|2024-10-23 09:49:40|||||||||1
1729676990000|2024-10-23 09:49:50|43768|43748|43765.5|43745.5|43768|43748|43763|43743|0
1729677000000|2024-10-23 09:50:00|43763|43743|43760.5|43740.5|43763|43743|43760.5|43740.5|0
1729677020000|2024-10-23 09:50:20|43763|43743|43763|43743|43763|43743|43763|43743|3
1729677030000|2024-10-23 09:50:30|43762.1|43742.1|43760.5|43740.5|43762.1|43742.1|43760.5|43740.5|0
1729677040000|2024-10-23 09:50:40|43762.4|43742.4|43760.5|43740.5|43765.5|43745.5|43760.5|43740.5|4
1729677050000|2024-10-23 09:50:50|43761.5|43741.5|43779|43759|43779|43759|43761.5|43741.5|33
1729677060000|2024-10-23 09:51:00|43775.5|43755.5|43770.5|43750.5|43775.5|43755.5|43770.5|43750.5|2
1729677070000|2024-10-23 09:51:10|43768.7|43748.7|43755.5|43735.5|43768.7|43748.7|43755.5|43735.5|1
1729677080000|2024-10-23 09:51:20|43756.5|43736.5|43758|43738|43758|43738|43756.5|43736.5|5
1729677090000|2024-10-23 09:51:30|43760.5|43740.5|43758|43738|43760.5|43740.5|43755.5|43735.5|0
1729677100000|2024-10-23 09:51:40|43757.1|43737.1|43761.5|43741.5|43761.5|43741.5|43755.5|43735.5|0
1729677110000|2024-10-23 09:51:50|43763|43743|43762.1|43742.1|43763|43743|43762.1|43742.1|2
1729677120000|2024-10-23 09:52:00|43759.6|43739.6|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|0
1729677130000|2024-10-23 09:52:10|43755.5|43735.5|43753.7|43733.7|43755.5|43735.5|43753.7|43733.7|0
1729677140000|2024-10-23 09:52:20|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|43752.1|43732.1|0
1729677150000|2024-10-23 09:52:30|43751.2|43731.2|43750.5|43730.5|43751.2|43731.2|43748.7|43728.7|3
1729677160000|2024-10-23 09:52:40|43751.5|43731.5|43753|43733|43753|43733|43751.5|43731.5|1
1729677170000|2024-10-23 09:52:50|43753.1|43733.1|43755.6|43735.6|43757.1|43737.1|43753.1|43733.1|1
1729677180000|2024-10-23 09:53:00|43754.6|43734.6|43752.1|43732.1|43754.6|43734.6|43752.1|43732.1|1
1729677190000|2024-10-23 09:53:10|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|0
1729677200000|2024-10-23 09:53:20|43752.1|43732.1|43755.6|43735.6|43755.6|43735.6|43752.1|43732.1|0
1729677210000|2024-10-23 09:53:30|43756.5|43736.5|43759.9|43739.9|43760.9|43740.9|43756.5|43736.5|0
1729677220000|2024-10-23 09:53:40|43759|43739|43770.6|43750.6|43770.6|43750.6|43759|43739|4
1729677230000|2024-10-23 09:53:50|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|43772.1|43752.1|0
1729677240000|2024-10-23 09:54:00|43771.2|43751.2|43770.6|43750.6|43771.2|43751.2|43770.6|43750.6|0
1729677250000|2024-10-23 09:54:10|43768.1|43748.1|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|0
1729677270000|2024-10-23 09:54:30|43772.1|43752.1|43770.6|43750.6|43772.1|43752.1|43770.6|43750.6|1
1729677280000|2024-10-23 09:54:40|43772.1|43752.1|43773.1|43753.1|43773.1|43753.1|43772.1|43752.1|0
1729677290000|2024-10-23 09:54:50|43775.6|43755.6|43772.1|43752.1|43775.6|43755.6|43772.1|43752.1|2
1729677300000|2024-10-23 09:55:00|43773.1|43753.1|43772.1|43752.1|43773.1|43753.1|43772.1|43752.1|0
1729677310000|2024-10-23 09:55:10|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|4
1729677320000|2024-10-23 09:55:20|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|0
1729677340000|2024-10-23 09:55:40|43773.1|43753.1|43775.6|43755.6|43775.6|43755.6|43773.1|43753.1|1
1729677360000|2024-10-23 09:56:00|43776.5|43756.5|43772.1|43752.1|43776.5|43756.5|43772.1|43752.1|5
1729677370000|2024-10-23 09:56:10|43770.6|43750.6|43769|43749|43770.6|43750.6|43769|43749|1
1729677380000|2024-10-23 09:56:20|43768.1|43748.1|43765.6|43745.6|43768.1|43748.1|43765.6|43745.6|1
1729677390000|2024-10-23 09:56:30|43764.6|43744.6|43765.6|43745.6|43765.6|43745.6|43764.6|43744.6|0
1729677410000|2024-10-23 09:56:50|43763.7|43743.7|43760.6|43740.6|43763.7|43743.7|43760.6|43740.6|2
1729677420000|2024-10-23 09:57:00|43759.6|43739.6|43757.1|43737.1|43759.6|43739.6|43757.1|43737.1|0
1729677430000|2024-10-23 09:57:10|43755.6|43735.6|43758.1|43738.1|43758.1|43738.1|43755.6|43735.6|0
1729677440000|2024-10-23 09:57:20|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|0
1729677450000|2024-10-23 09:57:30|43756.5|43736.5|43755.6|43735.6|43758.1|43738.1|43755.6|43735.6|0
1729677460000|2024-10-23 09:57:40|43754|43734|43754.6|43734.6|43755.6|43735.6|43753.1|43733.1|0
1729677470000|2024-10-23 09:57:50|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|0
1729677480000|2024-10-23 09:58:00|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|4
1729677490000|2024-10-23 09:58:10|43752.1|43732.1|43755.6|43735.6|43755.6|43735.6|43752.1|43732.1|1
1729677520000|2024-10-23 09:58:40|43754|43734|43756.5|43736.5|43756.5|43736.5|43754|43734|2
1729677540000|2024-10-23 09:59:00|43758.1|43738.1|43759|43739|43759|43739|43758.1|43738.1|2
1729677550000|2024-10-23 09:59:10|||||||||1
1729677560000|2024-10-23 09:59:20|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|43760.6|43740.6|0
1729677570000|2024-10-23 09:59:30|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|1
1729677580000|2024-10-23 09:59:40|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|43762.5|43742.5|0
1729677590000|2024-10-23 09:59:50|43764|43744|43765.6|43745.6|43765.6|43745.6|43764|43744|0
1729677600000|2024-10-23 10:00:00|43767.5|43747.5|43765.6|43745.6|43767.5|43747.5|43764|43744|3
1729677610000|2024-10-23 10:00:10|43764|43744|43765.6|43745.6|43767.1|43747.1|43764|43744|0
1729677620000|2024-10-23 10:00:20|43762.5|43742.5|43761.5|43741.5|43762.5|43742.5|43761.5|43741.5|0
1729677630000|2024-10-23 10:00:30|43763.1|43743.1|43761.5|43741.5|43763.1|43743.1|43761.5|43741.5|0
1729677640000|2024-10-23 10:00:40|43759|43739|43755|43735|43759|43739|43755|43735|4
1729677650000|2024-10-23 10:00:50|43754|43734|43754|43734|43754|43734|43754|43734|0
1729677660000|2024-10-23 10:01:00|43755|43735|43755|43735|43755|43735|43754|43734|0
1729677690000|2024-10-23 10:01:30|43755.9|43735.9|43757.5|43737.5|43757.5|43737.5|43755.9|43735.9|6
1729677700000|2024-10-23 10:01:40|43759|43739|43780.9|43760.9|43780.9|43760.9|43757.5|43737.5|30
1729677710000|2024-10-23 10:01:50|43781.8|43761.8|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|4
1729677720000|2024-10-23 10:02:00|43785|43765|43786.5|43766.5|43786.5|43766.5|43785|43765|3
1729677730000|2024-10-23 10:02:10|43787.5|43767.5|43786.5|43766.5|43787.5|43767.5|43785|43765|1
1729677740000|2024-10-23 10:02:20|43784|43764|43784|43764|43784|43764|43784|43764|1
1729677760000|2024-10-23 10:02:40|43782.5|43762.5|43767.1|43747.1|43782.5|43762.5|43767.1|43747.1|13
1729677770000|2024-10-23 10:02:50|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|0
1729677780000|2024-10-23 10:03:00|43765|43745|43770|43750|43770|43750|43765|43745|13
1729677790000|2024-10-23 10:03:10|43772.5|43752.5|43770|43750|43772.5|43752.5|43770|43750|1
1729677800000|2024-10-23 10:03:20|43767.5|43747.5|43767.5|43747.5|43768.4|43748.4|43767.5|43747.5|4
1729677810000|2024-10-23 10:03:30|43765.9|43745.9|43770|43750|43770|43750|43765.9|43745.9|0
1729677820000|2024-10-23 10:03:40|43767.5|43747.5|43765.9|43745.9|43767.5|43747.5|43765.9|43745.9|0
1729677830000|2024-10-23 10:03:50|43767.5|43747.5|43765.9|43745.9|43767.5|43747.5|43765.9|43745.9|0
1729677840000|2024-10-23 10:04:00|43770|43750|43770.9|43750.9|43770.9|43750.9|43769|43749|2
1729677850000|2024-10-23 10:04:10|43772.5|43752.5|43770.9|43750.9|43775|43755|43770.9|43750.9|1
1729677870000|2024-10-23 10:04:30|43770|43750|43770|43750|43770|43750|43770|43750|1
1729677880000|2024-10-23 10:04:40|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|1
1729677890000|2024-10-23 10:04:50|43772.5|43752.5|43775|43755|43775.9|43755.9|43772.5|43752.5|0
1729677900000|2024-10-23 10:05:00|||||||||1
1729677920000|2024-10-23 10:05:20|43773.4|43753.4|43770|43750|43773.4|43753.4|43770|43750|4
1729677930000|2024-10-23 10:05:30|43770.9|43750.9|43767.5|43747.5|43770.9|43750.9|43767.5|43747.5|2
1729677940000|2024-10-23 10:05:40|43769.4|43749.4|43770.9|43750.9|43770.9|43750.9|43769.4|43749.4|1
1729677960000|2024-10-23 10:06:00|43774.4|43754.4|43775.9|43755.9|43775.9|43755.9|43774.4|43754.4|0
1729677970000|2024-10-23 10:06:10|43777.8|43757.8|43775.9|43755.9|43777.8|43757.8|43775.9|43755.9|2
1729677980000|2024-10-23 10:06:20|43777.5|43757.5|43778.4|43758.4|43779.4|43759.4|43777.5|43757.5|0
1729677990000|2024-10-23 10:06:30|43780.9|43760.9|43782.5|43762.5|43782.5|43762.5|43780.9|43760.9|1
1729678000000|2024-10-23 10:06:40|43784|43764|43785|43765|43785|43765|43784|43764|0
1729678010000|2024-10-23 10:06:50|43787.5|43767.5|43790|43770|43790|43770|43787.5|43767.5|1
1729678020000|2024-10-23 10:07:00|43790.9|43770.9|43795|43775|43795|43775|43790|43770|5
1729678030000|2024-10-23 10:07:10|43797.5|43777.5|43800.9|43780.9|43800.9|43780.9|43797.5|43777.5|5
1729678040000|2024-10-23 10:07:20|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|0
1729678050000|2024-10-23 10:07:30|43805|43785|43803.4|43783.4|43805|43785|43803.4|43783.4|3
1729678060000|2024-10-23 10:07:40|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|1
1729678070000|2024-10-23 10:07:50|43800.6|43780.6|43792.5|43772.5|43800.6|43780.6|43792.5|43772.5|0
1729678080000|2024-10-23 10:08:00|43790.6|43770.6|43789|43769|43790.6|43770.6|43789|43769|0
1729678090000|2024-10-23 10:08:10|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|0
1729678100000|2024-10-23 10:08:20|43784|43764|43782.5|43762.5|43784|43764|43782.5|43762.5|1
1729678110000|2024-10-23 10:08:30|||||||||1
1729678120000|2024-10-23 10:08:40|43781.5|43761.5|43782.5|43762.5|43782.5|43762.5|43781.5|43761.5|0
1729678130000|2024-10-23 10:08:50|43780|43760|43785|43765|43785|43765|43780|43760|0
1729678140000|2024-10-23 10:09:00|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|1
1729678160000|2024-10-23 10:09:20|43787.5|43767.5|43792.5|43772.5|43792.5|43772.5|43787.5|43767.5|2
1729678180000|2024-10-23 10:09:40|43795|43775|43795.9|43775.9|43797.5|43777.5|43795|43775|0
1729678190000|2024-10-23 10:09:50|43797.5|43777.5|43800|43780|43800|43780|43797.5|43777.5|2
1729678200000|2024-10-23 10:10:00|43800.9|43780.9|43802.5|43782.5|43802.5|43782.5|43800.9|43780.9|0
1729678210000|2024-10-23 10:10:10|43805|43785|43805|43785|43805|43785|43805|43785|4
1729678220000|2024-10-23 10:10:20|43805.9|43785.9|43804.4|43784.4|43805.9|43785.9|43804.4|43784.4|1
1729678230000|2024-10-23 10:10:30|43803.4|43783.4|43804.4|43784.4|43804.4|43784.4|43803.4|43783.4|0
1729678240000|2024-10-23 10:10:40|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|0
1729678250000|2024-10-23 10:10:50|43800.6|43780.6|43805.9|43785.9|43805.9|43785.9|43799.1|43779.1|3
1729678260000|2024-10-23 10:11:00|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|14
1729678270000|2024-10-23 10:11:10|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|3
1729678280000|2024-10-23 10:11:20|43808.4|43788.4|43811.9|43791.9|43811.9|43791.9|43808.4|43788.4|5
1729678290000|2024-10-23 10:11:30|43817.8|43797.8|43824.4|43804.4|43824.4|43804.4|43817.8|43797.8|10
1729678310000|2024-10-23 10:11:50|43825.3|43805.3|43829.4|43809.4|43829.4|43809.4|43825.3|43805.3|7
1729678320000|2024-10-23 10:12:00|43834.4|43814.4|43831.9|43811.9|43834.4|43814.4|43831.9|43811.9|3
1729678330000|2024-10-23 10:12:10|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|0
1729678340000|2024-10-23 10:12:20|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43832.8|43812.8|1
1729678350000|2024-10-23 10:12:30|||||||||2
1729678360000|2024-10-23 10:12:40|43830.9|43810.9|43823.4|43803.4|43830.9|43810.9|43823.4|43803.4|1
1729678370000|2024-10-23 10:12:50|43821.9|43801.9|43816.9|43796.9|43821.9|43801.9|43816.9|43796.9|0
1729678380000|2024-10-23 10:13:00|43817.8|43797.8|43816.9|43796.9|43819.4|43799.4|43816.9|43796.9|2
1729678390000|2024-10-23 10:13:10|43817.8|43797.8|43814.4|43794.4|43817.8|43797.8|43814.4|43794.4|0
1729678420000|2024-10-23 10:13:40|43815.3|43795.3|43816.9|43796.9|43816.9|43796.9|43815.3|43795.3|0
1729678430000|2024-10-23 10:13:50|43815.9|43795.9|43814.4|43794.4|43815.9|43795.9|43814.4|43794.4|1
1729678450000|2024-10-23 10:14:10|43813.4|43793.4|43806.3|43786.3|43815.9|43795.9|43806.3|43786.3|11
1729678460000|2024-10-23 10:14:20|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|2
1729678470000|2024-10-23 10:14:30|43803.4|43783.4|43801.9|43781.9|43803.4|43783.4|43801.9|43781.9|0
1729678480000|2024-10-23 10:14:40|43802.8|43782.8|43804.4|43784.4|43804.4|43784.4|43802.8|43782.8|0
1729678490000|2024-10-23 10:14:50|43801.9|43781.9|43802.8|43782.8|43802.8|43782.8|43801.9|43781.9|0
1729678500000|2024-10-23 10:15:00|43800.3|43780.3|43794.4|43774.4|43800.3|43780.3|43794.4|43774.4|6
1729678510000|2024-10-23 10:15:10|43793.5|43773.5|43791.9|43771.9|43793.5|43773.5|43791.9|43771.9|0
1729678520000|2024-10-23 10:15:20|43789.4|43769.4|43786|43766|43789.4|43769.4|43786|43766|7
1729678530000|2024-10-23 10:15:30|43789.4|43769.4|43792.8|43772.8|43792.8|43772.8|43789.4|43769.4|1
1729678550000|2024-10-23 10:15:50|43793.8|43773.8|43795.3|43775.3|43795.3|43775.3|43793.8|43773.8|0
1729678560000|2024-10-23 10:16:00|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|0
1729678570000|2024-10-23 10:16:10|43796|43776|43797.8|43777.8|43797.8|43777.8|43796|43776|3
1729678580000|2024-10-23 10:16:20|43796.9|43776.9|43797.8|43777.8|43797.8|43777.8|43794.4|43774.4|1
1729678590000|2024-10-23 10:16:30|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|1
1729678600000|2024-10-23 10:16:40|||||||||6
1729678620000|2024-10-23 10:17:00|43796.9|43776.9|43789.4|43769.4|43796.9|43776.9|43789.4|43769.4|3
1729678630000|2024-10-23 10:17:10|43791.9|43771.9|43791.9|43771.9|43792.8|43772.8|43791.9|43771.9|6
1729678640000|2024-10-23 10:17:20|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|0
1729678650000|2024-10-23 10:17:30|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43793.5|43773.5|2
1729678660000|2024-10-23 10:17:40|43793.5|43773.5|43790.3|43770.3|43793.5|43773.5|43790.3|43770.3|0
1729678670000|2024-10-23 10:17:50|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|3
1729678700000|2024-10-23 10:18:20|43786.9|43766.9|43789.4|43769.4|43789.4|43769.4|43786.9|43766.9|0
1729678710000|2024-10-23 10:18:30|43791.9|43771.9|43794.4|43774.4|43794.4|43774.4|43791.9|43771.9|24
1729678720000|2024-10-23 10:18:40|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|1
1729678730000|2024-10-23 10:18:50|43800.3|43780.3|43801.9|43781.9|43802.8|43782.8|43800.3|43780.3|0
1729678740000|2024-10-23 10:19:00|||||||||1
1729678750000|2024-10-23 10:19:10|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|0
1729678760000|2024-10-23 10:19:20|43802.8|43782.8|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|13
1729678770000|2024-10-23 10:19:30|43801.9|43781.9|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|6
1729678780000|2024-10-23 10:19:40|43814.7|43794.7|43815.3|43795.3|43815.3|43795.3|43814.7|43794.7|1
1729678790000|2024-10-23 10:19:50|||||||||1
1729678800000|2024-10-23 10:20:00|43814.4|43794.4|43809.4|43789.4|43814.4|43794.4|43809.4|43789.4|1
1729678820000|2024-10-23 10:20:20|43806.3|43786.3|43806.9|43786.9|43809.4|43789.4|43806|43786|2
1729678830000|2024-10-23 10:20:30|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1729678840000|2024-10-23 10:20:40|43805.3|43785.3|43809.4|43789.4|43809.4|43789.4|43805.3|43785.3|0
1729678850000|2024-10-23 10:20:50|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1729678860000|2024-10-23 10:21:00|43809.4|43789.4|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|0
1729678870000|2024-10-23 10:21:10|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|0
1729678890000|2024-10-23 10:21:30|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|43806.9|43786.9|2
1729678900000|2024-10-23 10:21:40|43806|43786|43806|43786|43806|43786|43806|43786|0
1729678910000|2024-10-23 10:21:50|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1729678930000|2024-10-23 10:22:10|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|0
1729678940000|2024-10-23 10:22:20|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|1
1729678950000|2024-10-23 10:22:30|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|1
1729678960000|2024-10-23 10:22:40|||||||||1
1729678970000|2024-10-23 10:22:50|||||||||1
1729678980000|2024-10-23 10:23:00|43801|43781|43799.4|43779.4|43801|43781|43799.4|43779.4|0
1729678990000|2024-10-23 10:23:10|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|2
1729679000000|2024-10-23 10:23:20|43794.4|43774.4|43792.9|43772.9|43794.4|43774.4|43792.9|43772.9|2
1729679020000|2024-10-23 10:23:40|43796.9|43776.9|43791.9|43771.9|43796.9|43776.9|43791.9|43771.9|4
1729679040000|2024-10-23 10:24:00|43790.4|43770.4|43789.4|43769.4|43790.4|43770.4|43789.4|43769.4|0
1729679050000|2024-10-23 10:24:10|43790.4|43770.4|43789.4|43769.4|43790.4|43770.4|43787.9|43767.9|2
1729679070000|2024-10-23 10:24:30|43790.4|43770.4|43789.4|43769.4|43791.9|43771.9|43789.4|43769.4|1
1729679080000|2024-10-23 10:24:40|43787.9|43767.9|43789.4|43769.4|43789.4|43769.4|43787.9|43767.9|0
1729679090000|2024-10-23 10:24:50|43788.5|43768.5|43789.4|43769.4|43789.4|43769.4|43786.9|43766.9|0
1729679100000|2024-10-23 10:25:00|43786.9|43766.9|43784.4|43764.4|43786.9|43766.9|43784.4|43764.4|1
1729679110000|2024-10-23 10:25:10|43783.5|43763.5|43779.4|43759.4|43783.5|43763.5|43779.4|43759.4|0
1729679130000|2024-10-23 10:25:30|||||||||1
1729679140000|2024-10-23 10:25:40|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|43781.9|43761.9|0
1729679150000|2024-10-23 10:25:50|43781|43761|43779.4|43759.4|43781|43761|43776.9|43756.9|1
1729679160000|2024-10-23 10:26:00|43781.9|43761.9|43779.4|43759.4|43781.9|43761.9|43779.4|43759.4|1
1729679170000|2024-10-23 10:26:10|43776.9|43756.9|43771.9|43751.9|43776.9|43756.9|43771.9|43751.9|1
1729679190000|2024-10-23 10:26:30|43769.4|43749.4|43764.4|43744.4|43769.4|43749.4|43764.4|43744.4|1
1729679200000|2024-10-23 10:26:40|43763.5|43743.5|43759.4|43739.4|43764.4|43744.4|43759.4|43739.4|1
1729679210000|2024-10-23 10:26:50|||||||||4
1729679220000|2024-10-23 10:27:00|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|0
1729679230000|2024-10-23 10:27:10|43756|43736|43758.5|43738.5|43758.5|43738.5|43756|43736|1
1729679250000|2024-10-23 10:27:30|43759.4|43739.4|43761.9|43741.9|43761.9|43741.9|43759.4|43739.4|3
1729679260000|2024-10-23 10:27:40|||||||||1
1729679280000|2024-10-23 10:28:00|43764.4|43744.4|43761.9|43741.9|43764.4|43744.4|43761.9|43741.9|2
1729679290000|2024-10-23 10:28:10|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|1
1729679320000|2024-10-23 10:28:40|43756.9|43736.9|43756.9|43736.9|43759.4|43739.4|43756.9|43736.9|7
1729679330000|2024-10-23 10:28:50|43757.9|43737.9|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|1
1729679340000|2024-10-23 10:29:00|43759.4|43739.4|43761.9|43741.9|43761.9|43741.9|43759.4|43739.4|1
1729679350000|2024-10-23 10:29:10|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|3
1729679380000|2024-10-23 10:29:40|43764.4|43744.4|43766.9|43746.9|43766.9|43746.9|43764.4|43744.4|2
1729679390000|2024-10-23 10:29:50|||||||||1
1729679400000|2024-10-23 10:30:00|||||||||1
1729679410000|2024-10-23 10:30:10|||||||||2
1729679420000|2024-10-23 10:30:20|43768.5|43748.5|43769.4|43749.4|43769.4|43749.4|43768.5|43748.5|1
1729679430000|2024-10-23 10:30:30|43768.5|43748.5|43766.3|43746.3|43768.5|43748.5|43764.4|43744.4|0
1729679440000|2024-10-23 10:30:40|43767.9|43747.9|43769.4|43749.4|43769.4|43749.4|43767.9|43747.9|2
1729679450000|2024-10-23 10:30:50|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|5
1729679460000|2024-10-23 10:31:00|43769.4|43749.4|43771.9|43751.9|43771.9|43751.9|43769.4|43749.4|1
1729679480000|2024-10-23 10:31:20|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|0
1729679490000|2024-10-23 10:31:30|43771.9|43751.9|43769.5|43749.5|43771.9|43751.9|43769.4|43749.4|1
1729679510000|2024-10-23 10:31:50|43772.9|43752.9|43774.5|43754.5|43774.5|43754.5|43772|43752|0
1729679530000|2024-10-23 10:32:10|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|0
1729679540000|2024-10-23 10:32:20|||||||||1
1729679550000|2024-10-23 10:32:30|43778.8|43758.8|43782|43762|43782|43762|43778.8|43758.8|3
1729679560000|2024-10-23 10:32:40|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|0
1729679580000|2024-10-23 10:33:00|43778.5|43758.5|43773.5|43753.5|43778.5|43758.5|43773.5|43753.5|3
1729679600000|2024-10-23 10:33:20|43772|43752|43772|43752|43772|43752|43772|43752|0
1729679610000|2024-10-23 10:33:30|43771|43751|43769.5|43749.5|43771|43751|43769.5|43749.5|2
1729679620000|2024-10-23 10:33:40|43766|43746|43764.5|43744.5|43767|43747|43764.5|43744.5|2
1729679630000|2024-10-23 10:33:50|43765.4|43745.4|43767|43747|43767|43747|43765.4|43745.4|2
1729679640000|2024-10-23 10:34:00|43764.5|43744.5|43762|43742|43764.5|43744.5|43762|43742|1
1729679650000|2024-10-23 10:34:10|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|3
1729679660000|2024-10-23 10:34:20|43758.5|43738.5|43754.5|43734.5|43758.5|43738.5|43754.5|43734.5|0
1729679670000|2024-10-23 10:34:30|43753.5|43733.5|43752|43732|43753.5|43733.5|43752|43732|2
1729679680000|2024-10-23 10:34:40|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|0
1729679690000|2024-10-23 10:34:50|43750.4|43730.4|43752|43732|43752|43732|43749.5|43729.5|1
1729679700000|2024-10-23 10:35:00|43749.5|43729.5|43752|43732|43752|43732|43749.5|43729.5|0
1729679710000|2024-10-23 10:35:10|||||||||4
1729679720000|2024-10-23 10:35:20|43754.5|43734.5|43757|43737|43757.9|43737.9|43754.5|43734.5|2
1729679730000|2024-10-23 10:35:30|||||||||3
1729679760000|2024-10-23 10:36:00|43753.5|43733.5|43754.5|43734.5|43754.5|43734.5|43753.5|43733.5|0
1729679780000|2024-10-23 10:36:20|||||||||1
1729679800000|2024-10-23 10:36:40|43757|43737|43757|43737|43757|43737|43757|43737|2
1729679810000|2024-10-23 10:36:50|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|0
1729679840000|2024-10-23 10:37:20|||||||||2
1729679850000|2024-10-23 10:37:30|43757|43737|43757|43737|43757|43737|43757|43737|2
1729679860000|2024-10-23 10:37:40|43757.9|43737.9|43759.5|43739.5|43759.5|43739.5|43757.9|43737.9|2
1729679870000|2024-10-23 10:37:50|43760.4|43740.4|43763.9|43743.9|43763.9|43743.9|43760.4|43740.4|1
1729679880000|2024-10-23 10:38:00|43765.4|43745.4|43767|43747|43767|43747|43765.4|43745.4|0
1729679890000|2024-10-23 10:38:10|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|0
1729679900000|2024-10-23 10:38:20|43767|43747|43767|43747|43767|43747|43767|43747|1
1729679920000|2024-10-23 10:38:40|||||||||1
1729679930000|2024-10-23 10:38:50|43765.4|43745.4|43764.5|43744.5|43765.4|43745.4|43764.5|43744.5|1
1729679940000|2024-10-23 10:39:00|43765.4|43745.4|43767|43747|43767|43747|43765.4|43745.4|3
1729679950000|2024-10-23 10:39:10|43769.5|43749.5|43772|43752|43772|43752|43769.5|43749.5|1
1729679960000|2024-10-23 10:39:20|43771|43751|43769.5|43749.5|43771|43751|43769.5|43749.5|2
1729679970000|2024-10-23 10:39:30|43768.5|43748.5|43769.5|43749.5|43769.5|43749.5|43768.5|43748.5|0
1729679980000|2024-10-23 10:39:40|43772|43752|43769.5|43749.5|43772|43752|43769.5|43749.5|1
1729679990000|2024-10-23 10:39:50|43767|43747|43762.9|43742.9|43769.5|43749.5|43762.9|43742.9|4
1729680000000|2024-10-23 10:40:00|43762|43742|43758.5|43738.5|43762|43742|43758.5|43738.5|7
1729680020000|2024-10-23 10:40:20|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|1
1729680030000|2024-10-23 10:40:30|||||||||1
1729680040000|2024-10-23 10:40:40|43756.7|43736.7|43753.5|43733.5|43756.7|43736.7|43753.5|43733.5|1
1729680050000|2024-10-23 10:40:50|43754.5|43734.5|43751|43731|43754.5|43734.5|43751|43731|0
1729680060000|2024-10-23 10:41:00|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|43749.5|43729.5|5
1729680070000|2024-10-23 10:41:10|43748.5|43728.5|43744.5|43724.5|43748.5|43728.5|43744.5|43724.5|9
1729680080000|2024-10-23 10:41:20|43742|43722|43735.4|43715.4|43742|43722|43735.4|43715.4|6
1729680090000|2024-10-23 10:41:30|43737|43717|43734.5|43714.5|43737|43717|43734.5|43714.5|1
1729680100000|2024-10-23 10:41:40|43733.5|43713.5|43732|43712|43733.5|43713.5|43732|43712|0
1729680110000|2024-10-23 10:41:50|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|43734.5|43714.5|2
1729680120000|2024-10-23 10:42:00|43732|43712|43732|43712|43732|43712|43732|43712|0
1729680130000|2024-10-23 10:42:10|||||||||2
1729680140000|2024-10-23 10:42:20|43732.9|43712.9|43734.5|43714.5|43734.5|43714.5|43732|43712|3
1729680150000|2024-10-23 10:42:30|43737|43717|43737|43717|43737|43717|43737|43717|0
1729680160000|2024-10-23 10:42:40|43735.1|43715.1|43734.5|43714.5|43735.1|43715.1|43732|43712|8
1729680170000|2024-10-23 10:42:50|43735.4|43715.4|43737|43717|43737|43717|43735.4|43715.4|10
1729680200000|2024-10-23 10:43:20|43739.5|43719.5|43739.5|43719.5|43739.5|43719.5|43737|43717|1
1729680210000|2024-10-23 10:43:30|43742|43722|43742|43722|43742|43722|43742|43722|1
1729680250000|2024-10-23 10:44:10|||||||||1
1729680260000|2024-10-23 10:44:20|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|1
1729680290000|2024-10-23 10:44:50|43742.6|43722.6|43739.5|43719.5|43742.6|43722.6|43739.5|43719.5|2
1729680300000|2024-10-23 10:45:00|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|3
1729680320000|2024-10-23 10:45:20|43737|43717|43736.1|43716.1|43737|43717|43736.1|43716.1|2
1729680340000|2024-10-23 10:45:40|||||||||7
1729680350000|2024-10-23 10:45:50|||||||||5
1729680360000|2024-10-23 10:46:00|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|7
1729680370000|2024-10-23 10:46:10|||||||||2
1729680380000|2024-10-23 10:46:20|43730.1|43710.1|43725.1|43705.1|43730.1|43710.1|43724.2|43704.2|11
1729680390000|2024-10-23 10:46:30|43724.2|43704.2|43720.1|43700.1|43725.1|43705.1|43720.1|43700.1|6
1729680400000|2024-10-23 10:46:40|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|0
1729680410000|2024-10-23 10:46:50|43722|43702|43722|43702|43722|43702|43719.5|43699.5|7
1729680430000|2024-10-23 10:47:10|43721.1|43701.1|43721.1|43701.1|43722|43702|43721.1|43701.1|2
1729680440000|2024-10-23 10:47:20|43722.6|43702.6|43724.5|43704.5|43724.5|43704.5|43722.6|43702.6|9
1729680450000|2024-10-23 10:47:30|43727|43707|43727.9|43707.9|43727.9|43707.9|43727|43707|1
1729680470000|2024-10-23 10:47:50|43728.9|43708.9|43727.9|43707.9|43728.9|43708.9|43727.9|43707.9|1
1729680480000|2024-10-23 10:48:00|43727|43707|43727.9|43707.9|43727.9|43707.9|43725.4|43705.4|0
1729680490000|2024-10-23 10:48:10|43732|43712|43732|43712|43732|43712|43732|43712|5
1729680510000|2024-10-23 10:48:30|43734.5|43714.5|43731.1|43711.1|43734.5|43714.5|43728.6|43708.6|1
1729680520000|2024-10-23 10:48:40|43730.1|43710.1|43728.6|43708.6|43730.1|43710.1|43728.6|43708.6|1
1729680530000|2024-10-23 10:48:50|43729.5|43709.5|43731.1|43711.1|43731.1|43711.1|43729.5|43709.5|0
1729680540000|2024-10-23 10:49:00|43728.6|43708.6|43728.6|43708.6|43728.6|43708.6|43728.6|43708.6|2
1729680550000|2024-10-23 10:49:10|||||||||3
1729680570000|2024-10-23 10:49:30|||||||||5
1729680590000|2024-10-23 10:49:50|43714.5|43694.5|43713.6|43693.6|43714.5|43694.5|43713.6|43693.6|17
1729680600000|2024-10-23 10:50:00|43710.5|43690.5|43711.1|43691.1|43711.1|43691.1|43709.5|43689.5|11
1729680610000|2024-10-23 10:50:10|43712.6|43692.6|43713.6|43693.6|43713.6|43693.6|43712.6|43692.6|0
1729680620000|2024-10-23 10:50:20|43718|43698|43718|43698|43718|43698|43718|43698|4
1729680630000|2024-10-23 10:50:30|||||||||2
1729680640000|2024-10-23 10:50:40|43720.5|43700.5|43722|43702|43722|43702|43720.5|43700.5|3
1729680660000|2024-10-23 10:51:00|43723|43703|43722|43702|43724.5|43704.5|43722|43702|1
1729680670000|2024-10-23 10:51:10|||||||||2
1729680680000|2024-10-23 10:51:20|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|43720.5|43700.5|0
1729680690000|2024-10-23 10:51:30|43719.5|43699.5|43711.1|43691.1|43719.5|43699.5|43711.1|43691.1|3
1729680700000|2024-10-23 10:51:40|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|43710.1|43690.1|5
1729680710000|2024-10-23 10:51:50|43709.2|43689.2|43706.1|43686.1|43709.2|43689.2|43706.1|43686.1|1
1729680720000|2024-10-23 10:52:00|43702.6|43682.6|43701.1|43681.1|43702.6|43682.6|43698.6|43678.6|6
1729680730000|2024-10-23 10:52:10|43703|43683|43708|43688|43708|43688|43703|43683|5
1729680740000|2024-10-23 10:52:20|43707|43687|43704.5|43684.5|43707|43687|43704.5|43684.5|0
1729680750000|2024-10-23 10:52:30|43705.5|43685.5|43709.5|43689.5|43709.5|43689.5|43704.5|43684.5|0
1729680760000|2024-10-23 10:52:40|43710.5|43690.5|43712|43692|43712|43692|43710.5|43690.5|0
1729680770000|2024-10-23 10:52:50|||||||||4
1729680780000|2024-10-23 10:53:00|43713.6|43693.6|43716.1|43696.1|43716.1|43696.1|43713.6|43693.6|0
1729680790000|2024-10-23 10:53:10|43717|43697|43718.6|43698.6|43718.6|43698.6|43716.1|43696.1|8
1729680800000|2024-10-23 10:53:20|43720.2|43700.2|43721.1|43701.1|43721.1|43701.1|43718.6|43698.6|0
1729680810000|2024-10-23 10:53:30|43722|43702|43722|43702|43724.5|43704.5|43721.1|43701.1|5
1729680820000|2024-10-23 10:53:40|43721.1|43701.1|43722|43702|43722|43702|43721.1|43701.1|0
1729680830000|2024-10-23 10:53:50|43723|43703|43726.1|43706.1|43726.1|43706.1|43723|43703|0
1729680840000|2024-10-23 10:54:00|43725.2|43705.2|43721.1|43701.1|43725.2|43705.2|43721.1|43701.1|0
1729680850000|2024-10-23 10:54:10|43722|43702|43726.1|43706.1|43726.1|43706.1|43722|43702|1
1729680860000|2024-10-23 10:54:20|43722|43702|43727|43707|43727|43707|43722|43702|2
1729680870000|2024-10-23 10:54:30|43729.5|43709.5|43731.1|43711.1|43731.1|43711.1|43729.5|43709.5|3
1729680880000|2024-10-23 10:54:40|43728.6|43708.6|43731.1|43711.1|43731.1|43711.1|43727|43707|0
1729680900000|2024-10-23 10:55:00|43732|43712|43739.5|43719.5|43739.5|43719.5|43732|43712|6
1729680910000|2024-10-23 10:55:10|43737|43717|43736.1|43716.1|43737|43717|43736.1|43716.1|0
1729680920000|2024-10-23 10:55:20|43734.5|43714.5|43733.6|43713.6|43734.5|43714.5|43733.6|43713.6|2
1729680930000|2024-10-23 10:55:30|43729.5|43709.5|43728.6|43708.6|43729.5|43709.5|43728.6|43708.6|2
1729680940000|2024-10-23 10:55:40|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|0
1729680970000|2024-10-23 10:56:10|43726.1|43706.1|43727|43707|43727|43707|43726.1|43706.1|1
1729680980000|2024-10-23 10:56:20|43729.5|43709.5|43735.2|43715.2|43735.2|43715.2|43729.5|43709.5|0
1729680990000|2024-10-23 10:56:30|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|1
1729681000000|2024-10-23 10:56:40|43732|43712|43731.1|43711.1|43732|43712|43731.1|43711.1|0
1729681010000|2024-10-23 10:56:50|43732|43712|43731.1|43711.1|43734.5|43714.5|43731.1|43711.1|0
1729681050000|2024-10-23 10:57:30|43730.2|43710.2|43726.1|43706.1|43731.1|43711.1|43726.1|43706.1|7
1729681060000|2024-10-23 10:57:40|43728.6|43708.6|43729.5|43709.5|43729.5|43709.5|43726.1|43706.1|4
1729681070000|2024-10-23 10:57:50|||||||||1
1729681080000|2024-10-23 10:58:00|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43729.5|43709.5|0
1729681090000|2024-10-23 10:58:10|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|1
1729681100000|2024-10-23 10:58:20|43727|43707|43724.5|43704.5|43727|43707|43724.5|43704.5|6
1729681110000|2024-10-23 10:58:30|||||||||2
1729681120000|2024-10-23 10:58:40|43722|43702|43722.1|43702.1|43722.1|43702.1|43722|43702|1
1729681130000|2024-10-23 10:58:50|43720.5|43700.5|43722.1|43702.1|43722.1|43702.1|43720.5|43700.5|1
1729681140000|2024-10-23 10:59:00|43720.5|43700.5|43724.6|43704.6|43724.6|43704.6|43720.5|43700.5|1
1729681150000|2024-10-23 10:59:10|43723.6|43703.6|43722.1|43702.1|43723.6|43703.6|43720.5|43700.5|1
1729681160000|2024-10-23 10:59:20|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|1
1729681200000|2024-10-23 11:00:00|43722.1|43702.1|43743.9|43723.9|43753.9|43733.9|43722.1|43702.1|34
1729681210000|2024-10-23 11:00:10|43747.1|43727.1|43746.4|43726.4|43748.9|43728.9|43746.4|43726.4|2
1729681220000|2024-10-23 11:00:20|43744.9|43724.9|43742.4|43722.4|43748.9|43728.9|43742.4|43722.4|1
1729681230000|2024-10-23 11:00:30|43743.9|43723.9|43741.4|43721.4|43743.9|43723.9|43739.9|43719.9|1
1729681240000|2024-10-23 11:00:40|43742.4|43722.4|43741.4|43721.4|43743.9|43723.9|43737.4|43717.4|4
1729681250000|2024-10-23 11:00:50|43738.9|43718.9|43736.4|43716.4|43738.9|43718.9|43736.4|43716.4|2
1729681260000|2024-10-23 11:01:00|43735.5|43715.5|43736.4|43716.4|43736.4|43716.4|43733.9|43713.9|1
1729681270000|2024-10-23 11:01:10|43734.9|43714.9|43726.4|43706.4|43734.9|43714.9|43726.4|43706.4|6
1729681280000|2024-10-23 11:01:20|43725.5|43705.5|43723.9|43703.9|43726.4|43706.4|43723|43703|8
1729681290000|2024-10-23 11:01:30|43724.9|43704.9|43731.4|43711.4|43731.4|43711.4|43724.9|43704.9|1
1729681300000|2024-10-23 11:01:40|43733.9|43713.9|43726.4|43706.4|43734.9|43714.9|43726.4|43706.4|13
1729681310000|2024-10-23 11:01:50|43728.9|43708.9|43729.9|43709.9|43729.9|43709.9|43728.9|43708.9|1
1729681320000|2024-10-23 11:02:00|43728|43708|43729.9|43709.9|43729.9|43709.9|43728|43708|0
1729681330000|2024-10-23 11:02:10|43728.9|43708.9|43731.4|43711.4|43731.4|43711.4|43728.9|43708.9|0
1729681340000|2024-10-23 11:02:20|43728|43708|43726.4|43706.4|43731.4|43711.4|43726.4|43706.4|1
1729681350000|2024-10-23 11:02:30|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|6
1729681360000|2024-10-23 11:02:40|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1729681390000|2024-10-23 11:03:10|43730.8|43710.8|43732.4|43712.4|43732.4|43712.4|43730.8|43710.8|0
1729681400000|2024-10-23 11:03:20|43730.8|43710.8|43729.9|43709.9|43730.8|43710.8|43729.9|43709.9|1
1729681430000|2024-10-23 11:03:50|43731.4|43711.4|43734.9|43714.9|43734.9|43714.9|43731.4|43711.4|5
1729681440000|2024-10-23 11:04:00|43733.9|43713.9|43733.9|43713.9|43734.9|43714.9|43733.9|43713.9|2
1729681450000|2024-10-23 11:04:10|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|1
1729681460000|2024-10-23 11:04:20|43738.9|43718.9|43742.4|43722.4|43742.4|43722.4|43738.9|43718.9|7
1729681470000|2024-10-23 11:04:30|43743.9|43723.9|43749.9|43729.9|43749.9|43729.9|43743.9|43723.9|6
1729681480000|2024-10-23 11:04:40|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|43750.8|43730.8|0
1729681500000|2024-10-23 11:05:00|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|2
1729681510000|2024-10-23 11:05:10|43754|43734|43754|43734|43754|43734|43752.4|43732.4|0
1729681520000|2024-10-23 11:05:20|||||||||2
1729681530000|2024-10-23 11:05:30|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|43754|43734|6
1729681540000|2024-10-23 11:05:40|||||||||1
1729681560000|2024-10-23 11:06:00|||||||||1
1729681570000|2024-10-23 11:06:10|43757.4|43737.4|43759.9|43739.9|43759.9|43739.9|43757.4|43737.4|1
1729681580000|2024-10-23 11:06:20|43760.8|43740.8|43762.4|43742.4|43762.4|43742.4|43760.8|43740.8|6
1729681590000|2024-10-23 11:06:30|43764.9|43744.9|43767.4|43747.4|43767.4|43747.4|43764.9|43744.9|1
1729681600000|2024-10-23 11:06:40|43769|43749|43769|43749|43769|43749|43769|43749|0
1729681610000|2024-10-23 11:06:50|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|1
1729681620000|2024-10-23 11:07:00|43772.4|43752.4|43778|43758|43778|43758|43772.4|43752.4|2
1729681630000|2024-10-23 11:07:10|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|9
1729681640000|2024-10-23 11:07:20|43773|43753|43769|43749|43774|43754|43769|43749|8
1729681650000|2024-10-23 11:07:30|||||||||6
1729681660000|2024-10-23 11:07:40|43769.9|43749.9|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|0
1729681670000|2024-10-23 11:07:50|43774|43754|43774|43754|43774|43754|43774|43754|0
1729681680000|2024-10-23 11:08:00|43774.9|43754.9|43776.5|43756.5|43776.5|43756.5|43774.9|43754.9|3
1729681690000|2024-10-23 11:08:10|43777.4|43757.4|43779|43759|43779|43759|43777.4|43757.4|1
1729681700000|2024-10-23 11:08:20|43777.4|43757.4|43779.9|43759.9|43779.9|43759.9|43777.4|43757.4|2
1729681710000|2024-10-23 11:08:30|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|0
1729681720000|2024-10-23 11:08:40|43781.5|43761.5|43784|43764|43784|43764|43781.5|43761.5|2
1729681740000|2024-10-23 11:09:00|43781.5|43761.5|43784|43764|43784|43764|43781.5|43761.5|9
1729681770000|2024-10-23 11:09:30|43786.5|43766.5|43781.5|43761.5|43786.5|43766.5|43781.5|43761.5|2
1729681780000|2024-10-23 11:09:40|43785.5|43765.5|43786.5|43766.5|43786.5|43766.5|43785.5|43765.5|1
1729681790000|2024-10-23 11:09:50|43783|43763|43783|43763|43784.9|43764.9|43783|43763|0
1729681800000|2024-10-23 11:10:00|43781.5|43761.5|43771.5|43751.5|43781.5|43761.5|43771.5|43751.5|6
1729681820000|2024-10-23 11:10:20|||||||||1
1729681840000|2024-10-23 11:10:40|43770.5|43750.5|43769|43749|43770.5|43750.5|43769|43749|1
1729681850000|2024-10-23 11:10:50|43766.5|43746.5|43764|43744|43766.5|43746.5|43764|43744|3
1729681870000|2024-10-23 11:11:10|43763|43743|43762.4|43742.4|43763|43743|43761.5|43741.5|3
1729681880000|2024-10-23 11:11:20|43761.5|43741.5|43764|43744|43764|43744|43761.5|43741.5|1
1729681900000|2024-10-23 11:11:40|||||||||2
1729681910000|2024-10-23 11:11:50|43763|43743|43766.5|43746.5|43766.5|43746.5|43763|43743|1
1729681920000|2024-10-23 11:12:00|43769|43749|43771.5|43751.5|43774|43754|43769|43749|5
1729681930000|2024-10-23 11:12:10|43773|43753|43769|43749|43773|43753|43769|43749|8
1729681940000|2024-10-23 11:12:20|||||||||1
1729681950000|2024-10-23 11:12:30|43771.5|43751.5|43776.5|43756.5|43776.5|43756.5|43771.5|43751.5|2
1729681970000|2024-10-23 11:12:50|43778|43758|43779.6|43759.6|43779.6|43759.6|43778|43758|0
1729681980000|2024-10-23 11:13:00|43780.5|43760.5|43781.5|43761.5|43781.5|43761.5|43778|43758|7
1729681990000|2024-10-23 11:13:10|43782.4|43762.4|43784|43764|43784|43764|43782.4|43762.4|0
1729682000000|2024-10-23 11:13:20|43786.5|43766.5|43789|43769|43791.5|43771.5|43786.5|43766.5|2
1729682020000|2024-10-23 11:13:40|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|2
1729682030000|2024-10-23 11:13:50|43789|43769|43789|43769|43789|43769|43789|43769|1
1729682040000|2024-10-23 11:14:00|43788|43768|43781.5|43761.5|43788|43768|43779|43759|6
1729682100000|2024-10-23 11:15:00|43782.4|43762.4|43783|43763|43784|43764|43781.5|43761.5|3
1729682110000|2024-10-23 11:15:10|43781.2|43761.2|43776.5|43756.5|43781.2|43761.2|43775.5|43755.5|8
1729682120000|2024-10-23 11:15:20|||||||||4
1729682130000|2024-10-23 11:15:30|43777.4|43757.4|43781.5|43761.5|43781.5|43761.5|43777.4|43757.4|3
1729682150000|2024-10-23 11:15:50|43784|43764|43784|43764|43784|43764|43784|43764|0
1729682160000|2024-10-23 11:16:00|43788.1|43768.1|43785.6|43765.6|43788.1|43768.1|43785.6|43765.6|2
1729682180000|2024-10-23 11:16:20|43789|43769|43789|43769|43791.5|43771.5|43789|43769|12
1729682190000|2024-10-23 11:16:30|43787.4|43767.4|43786.5|43766.5|43787.4|43767.4|43785.6|43765.6|0
1729682200000|2024-10-23 11:16:40|43785.6|43765.6|43781.5|43761.5|43785.6|43765.6|43781.5|43761.5|6
1729682210000|2024-10-23 11:16:50|43782.4|43762.4|43786.5|43766.5|43786.5|43766.5|43781.5|43761.5|1
1729682220000|2024-10-23 11:17:00|43784.9|43764.9|43786.5|43766.5|43786.5|43766.5|43784.9|43764.9|1
1729682230000|2024-10-23 11:17:10|43785.6|43765.6|43783.1|43763.1|43786.5|43766.5|43783.1|43763.1|3
1729682240000|2024-10-23 11:17:20|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|2
1729682270000|2024-10-23 11:17:50|||||||||1
1729682280000|2024-10-23 11:18:00|43779|43759|43781.5|43761.5|43781.5|43761.5|43779|43759|2
1729682300000|2024-10-23 11:18:20|43779|43759|43781.5|43761.5|43781.5|43761.5|43779|43759|2
1729682310000|2024-10-23 11:18:30|43782.4|43762.4|43784|43764|43784|43764|43782.4|43762.4|1
1729682320000|2024-10-23 11:18:40|||||||||3
1729682340000|2024-10-23 11:19:00|43783.1|43763.1|43784|43764|43784|43764|43783.1|43763.1|1
1729682360000|2024-10-23 11:19:20|43783.1|43763.1|43781.5|43761.5|43783.1|43763.1|43781.5|43761.5|0
1729682370000|2024-10-23 11:19:30|43779|43759|43779|43759|43779|43759|43779|43759|1
1729682390000|2024-10-23 11:19:50|43778.1|43758.1|43779|43759|43779|43759|43778.1|43758.1|2
1729682400000|2024-10-23 11:20:00|43778.1|43758.1|43764|43744|43778.1|43758.1|43764|43744|3
1729682410000|2024-10-23 11:20:10|43763.1|43743.1|43765.6|43745.6|43765.6|43745.6|43763.1|43743.1|7
1729682420000|2024-10-23 11:20:20|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|3
1729682430000|2024-10-23 11:20:30|43756.5|43736.5|43755.6|43735.6|43756.5|43736.5|43755.6|43735.6|1
1729682440000|2024-10-23 11:20:40|||||||||1
1729682450000|2024-10-23 11:20:50|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|0
1729682460000|2024-10-23 11:21:00|||||||||1
1729682470000|2024-10-23 11:21:10|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|2
1729682480000|2024-10-23 11:21:20|||||||||1
1729682500000|2024-10-23 11:21:40|43753.1|43733.1|43750.6|43730.6|43753.1|43733.1|43748.1|43728.1|10
1729682510000|2024-10-23 11:21:50|43749|43729|43747.1|43727.1|43750.6|43730.6|43744.6|43724.6|7
1729682520000|2024-10-23 11:22:00|43749.6|43729.6|43744.6|43724.6|43749.6|43729.6|43744.6|43724.6|4
1729682540000|2024-10-23 11:22:20|43741.2|43721.2|43739.6|43719.6|43741.2|43721.2|43739.6|43719.6|5
1729682560000|2024-10-23 11:22:40|43737.1|43717.1|43732.1|43712.1|43737.1|43717.1|43732.1|43712.1|4
1729682570000|2024-10-23 11:22:50|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|3
1729682580000|2024-10-23 11:23:00|43734.6|43714.6|43744.6|43724.6|43744.6|43724.6|43734.6|43714.6|11
1729682620000|2024-10-23 11:23:40|43747.1|43727.1|43744.6|43724.6|43747.1|43727.1|43744.6|43724.6|1
1729682640000|2024-10-23 11:24:00|43745.6|43725.6|43744.6|43724.6|43747.1|43727.1|43744.6|43724.6|4
1729682650000|2024-10-23 11:24:10|43745.6|43725.6|43744.6|43724.6|43747.1|43727.1|43744.6|43724.6|5
1729682660000|2024-10-23 11:24:20|43746.2|43726.2|43744.6|43724.6|43746.2|43726.2|43744.6|43724.6|0
1729682680000|2024-10-23 11:24:40|43743.7|43723.7|43742.1|43722.1|43744.6|43724.6|43742.1|43722.1|1
1729682690000|2024-10-23 11:24:50|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|1
1729682700000|2024-10-23 11:25:00|43737.1|43717.1|43731.2|43711.2|43737.1|43717.1|43731.2|43711.2|3
1729682710000|2024-10-23 11:25:10|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|0
1729682720000|2024-10-23 11:25:20|43727.8|43707.8|43724.6|43704.6|43727.8|43707.8|43724.6|43704.6|0
1729682730000|2024-10-23 11:25:30|43722.1|43702.1|43718.7|43698.7|43722.1|43702.1|43718.7|43698.7|12
1729682740000|2024-10-23 11:25:40|43719.6|43699.6|43719.6|43699.6|43722.1|43702.1|43719.6|43699.6|5
1729682750000|2024-10-23 11:25:50|||||||||1
1729682760000|2024-10-23 11:26:00|43719.7|43699.7|43717.2|43697.2|43719.7|43699.7|43717.2|43697.2|3
1729682770000|2024-10-23 11:26:10|43714.7|43694.7|43712.2|43692.2|43714.7|43694.7|43712.2|43692.2|2
1729682780000|2024-10-23 11:26:20|43711.2|43691.2|43707.2|43687.2|43711.2|43691.2|43707.2|43687.2|3
1729682790000|2024-10-23 11:26:30|43708.1|43688.1|43704.7|43684.7|43708.7|43688.7|43704.7|43684.7|0
1729682800000|2024-10-23 11:26:40|43707.2|43687.2|43709.7|43689.7|43709.7|43689.7|43704.7|43684.7|2
1729682820000|2024-10-23 11:27:00|43708.7|43688.7|43707.2|43687.2|43708.7|43688.7|43704.7|43684.7|1
1729682830000|2024-10-23 11:27:10|43708.1|43688.1|43720.6|43700.6|43720.6|43700.6|43708.1|43688.1|11
1729682850000|2024-10-23 11:27:30|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|1
1729682860000|2024-10-23 11:27:40|43718.1|43698.1|43719.7|43699.7|43719.7|43699.7|43718.1|43698.1|1
1729682870000|2024-10-23 11:27:50|43721.2|43701.2|43722.2|43702.2|43722.2|43702.2|43721.2|43701.2|0
1729682880000|2024-10-23 11:28:00|43723.1|43703.1|43724.7|43704.7|43724.7|43704.7|43722.2|43702.2|7
1729682890000|2024-10-23 11:28:10|43723.1|43703.1|43722.2|43702.2|43723.1|43703.1|43722.2|43702.2|0
1729682900000|2024-10-23 11:28:20|43724.7|43704.7|43727.2|43707.2|43727.2|43707.2|43724.7|43704.7|0
1729682910000|2024-10-23 11:28:30|43724.7|43704.7|43724.7|43704.7|43727.2|43707.2|43724.7|43704.7|3
1729682920000|2024-10-23 11:28:40|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43724.7|43704.7|0
1729682930000|2024-10-23 11:28:50|43729.7|43709.7|43727.2|43707.2|43729.7|43709.7|43727.2|43707.2|3
1729682940000|2024-10-23 11:29:00|43724.7|43704.7|43722.2|43702.2|43724.7|43704.7|43721.2|43701.2|4
1729682950000|2024-10-23 11:29:10|43720.6|43700.6|43714.7|43694.7|43720.6|43700.6|43714.7|43694.7|6
1729682960000|2024-10-23 11:29:20|43712.2|43692.2|43713.7|43693.7|43713.7|43693.7|43711.2|43691.2|6
1729682970000|2024-10-23 11:29:30|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|0
1729682980000|2024-10-23 11:29:40|43710.6|43690.6|43714.7|43694.7|43714.7|43694.7|43710.6|43690.6|1
1729682990000|2024-10-23 11:29:50|43718.1|43698.1|43714.7|43694.7|43718.1|43698.1|43714.7|43694.7|1
1729683000000|2024-10-23 11:30:00|43713.7|43693.7|43702.2|43682.2|43713.7|43693.7|43698.7|43678.7|9
1729683010000|2024-10-23 11:30:10|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|12
1729683020000|2024-10-23 11:30:20|||||||||1
1729683040000|2024-10-23 11:30:40|43707.2|43687.2|43697.2|43677.2|43709.7|43689.7|43697.2|43677.2|17
1729683050000|2024-10-23 11:30:50|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|9
1729683060000|2024-10-23 11:31:00|43693.7|43673.7|43689.7|43669.7|43693.7|43673.7|43689.7|43669.7|8
1729683070000|2024-10-23 11:31:10|43688.7|43668.7|43688.1|43668.1|43689.7|43669.7|43684.7|43664.7|8
1729683080000|2024-10-23 11:31:20|43684.7|43664.7|43688.7|43668.7|43689.7|43669.7|43684.7|43664.7|8
1729683090000|2024-10-23 11:31:30|43687.2|43667.2|43694.7|43674.7|43694.7|43674.7|43684.7|43664.7|8
1729683100000|2024-10-23 11:31:40|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|1
1729683110000|2024-10-23 11:31:50|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|0
1729683120000|2024-10-23 11:32:00|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|2
1729683130000|2024-10-23 11:32:10|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43687.2|43667.2|9
1729683140000|2024-10-23 11:32:20|||||||||3
1729683150000|2024-10-23 11:32:30|43688.7|43668.7|43684.7|43664.7|43688.7|43668.7|43684.7|43664.7|12
1729683160000|2024-10-23 11:32:40|43688.1|43668.1|43689.7|43669.7|43689.7|43669.7|43688.1|43668.1|3
1729683170000|2024-10-23 11:32:50|43688.7|43668.7|43684.7|43664.7|43688.7|43668.7|43684.7|43664.7|1
1729683180000|2024-10-23 11:33:00|43685.6|43665.6|43692.2|43672.2|43692.2|43672.2|43685.6|43665.6|5
1729683190000|2024-10-23 11:33:10|43694.7|43674.7|43697.2|43677.2|43697.2|43677.2|43693.7|43673.7|6
1729683200000|2024-10-23 11:33:20|43699.7|43679.7|43704.7|43684.7|43704.7|43684.7|43699.7|43679.7|1
1729683210000|2024-10-23 11:33:30|||||||||5
1729683220000|2024-10-23 11:33:40|43707.2|43687.2|43706.2|43686.2|43709.7|43689.7|43706.2|43686.2|10
1729683230000|2024-10-23 11:33:50|43704.7|43684.7|43698.7|43678.7|43704.7|43684.7|43697.8|43677.8|9
1729683240000|2024-10-23 11:34:00|43702.2|43682.2|43704.7|43684.7|43704.7|43684.7|43702.2|43682.2|9
1729683250000|2024-10-23 11:34:10|43703.1|43683.1|43699.7|43679.7|43703.1|43683.1|43699.7|43679.7|4
1729683260000|2024-10-23 11:34:20|43694.7|43674.7|43687.2|43667.2|43694.7|43674.7|43687.2|43667.2|8
1729683270000|2024-10-23 11:34:30|43686.2|43666.2|43682.2|43662.2|43686.2|43666.2|43682.2|43662.2|22
1729683280000|2024-10-23 11:34:40|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|16
1729683290000|2024-10-23 11:34:50|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43687.2|43667.2|5
1729683300000|2024-10-23 11:35:00|43688.7|43668.7|43694.7|43674.7|43694.7|43674.7|43688.7|43668.7|8
1729683310000|2024-10-23 11:35:10|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|4
1729683320000|2024-10-23 11:35:20|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|7
1729683330000|2024-10-23 11:35:30|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|2
1729683340000|2024-10-23 11:35:40|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|0
1729683350000|2024-10-23 11:35:50|43700.6|43680.6|43704.7|43684.7|43704.7|43684.7|43700.6|43680.6|1
1729683360000|2024-10-23 11:36:00|||||||||2
1729683370000|2024-10-23 11:36:10|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|43699.7|43679.7|0
1729683380000|2024-10-23 11:36:20|||||||||2
1729683390000|2024-10-23 11:36:30|||||||||2
1729683400000|2024-10-23 11:36:40|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|0
1729683420000|2024-10-23 11:37:00|43704.1|43684.1|43702.2|43682.2|43704.7|43684.7|43702.2|43682.2|4
1729683430000|2024-10-23 11:37:10|43699.7|43679.7|43699.7|43679.7|43704.7|43684.7|43699.7|43679.7|2
1729683440000|2024-10-23 11:37:20|43700.6|43680.6|43699.7|43679.7|43700.6|43680.6|43699.7|43679.7|0
1729683450000|2024-10-23 11:37:30|43700.6|43680.6|43703.1|43683.1|43703.1|43683.1|43700.6|43680.6|2
1729683460000|2024-10-23 11:37:40|43704.7|43684.7|43694.7|43674.7|43704.7|43684.7|43694.7|43674.7|4
1729683470000|2024-10-23 11:37:50|43692.2|43672.2|43689.7|43669.7|43692.2|43672.2|43689.7|43669.7|1
1729683480000|2024-10-23 11:38:00|43687.2|43667.2|43683.8|43663.8|43687.2|43667.2|43683.8|43663.8|5
1729683490000|2024-10-23 11:38:10|43682.2|43662.2|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|2
1729683500000|2024-10-23 11:38:20|||||||||1
1729683540000|2024-10-23 11:39:00|43679.7|43659.7|43682.2|43662.2|43682.2|43662.2|43679.7|43659.7|18
1729683550000|2024-10-23 11:39:10|43679.7|43659.7|43680.6|43660.6|43680.6|43660.6|43679.7|43659.7|1
1729683560000|2024-10-23 11:39:20|43682.2|43662.2|43683.1|43663.1|43685.6|43665.6|43682.2|43662.2|0
1729683570000|2024-10-23 11:39:30|||||||||1
1729683580000|2024-10-23 11:39:40|43687.2|43667.2|43684.7|43664.7|43687.2|43667.2|43684.7|43664.7|1
1729683590000|2024-10-23 11:39:50|43687.2|43667.2|43683.1|43663.1|43687.2|43667.2|43682.2|43662.2|1
1729683600000|2024-10-23 11:40:00|43682.2|43662.2|43679.7|43659.7|43682.2|43662.2|43679.7|43659.7|0
1729683620000|2024-10-23 11:40:20|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|1
1729683630000|2024-10-23 11:40:30|||||||||2
1729683640000|2024-10-23 11:40:40|43677.2|43657.2|43677.2|43657.2|43678.1|43658.1|43674.7|43654.7|1
1729683650000|2024-10-23 11:40:50|43676.3|43656.3|43667.2|43647.2|43676.3|43656.3|43667.2|43647.2|15
1729683660000|2024-10-23 11:41:00|||||||||3
1729683670000|2024-10-23 11:41:10|43666.3|43646.3|43663.1|43643.1|43666.3|43646.3|43662.8|43642.8|6
1729683680000|2024-10-23 11:41:20|43662.2|43642.2|43662.2|43642.2|43663.1|43643.1|43662.2|43642.2|1
1729683690000|2024-10-23 11:41:30|43661.3|43641.3|43658.1|43638.1|43662.2|43642.2|43658.1|43638.1|7
1729683700000|2024-10-23 11:41:40|43657.2|43637.2|43653.1|43633.1|43657.2|43637.2|43653.1|43633.1|7
1729683710000|2024-10-23 11:41:50|43649.7|43629.7|43647.2|43627.2|43649.7|43629.7|43644.7|43624.7|22
1729683720000|2024-10-23 11:42:00|43643.1|43623.1|43589.7|43569.7|43643.1|43623.1|43588.8|43568.8|143
1729683730000|2024-10-23 11:42:10|43588.8|43568.8|43582.2|43562.2|43588.8|43568.8|43582.2|43562.2|18
1729683740000|2024-10-23 11:42:20|43583.1|43563.1|43584.7|43564.7|43585.6|43565.6|43583.1|43563.1|7
1729683750000|2024-10-23 11:42:30|43582.2|43562.2|43574.7|43554.7|43582.2|43562.2|43567.2|43547.2|15
1729683760000|2024-10-23 11:42:40|43573.8|43553.8|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|6
1729683770000|2024-10-23 11:42:50|43572.2|43552.2|43577.2|43557.2|43579.7|43559.7|43572.2|43552.2|14
1729683780000|2024-10-23 11:43:00|43578.2|43558.2|43572.2|43552.2|43579.7|43559.7|43572.2|43552.2|15
1729683790000|2024-10-23 11:43:10|43571.3|43551.3|43562.8|43542.8|43571.3|43551.3|43559.4|43539.4|31
1729683800000|2024-10-23 11:43:20|43563.8|43543.8|43567.8|43547.8|43570.3|43550.3|43563.8|43543.8|5
1729683810000|2024-10-23 11:43:30|43566|43546|43566.9|43546.9|43566.9|43546.9|43566|43546|20
1729683820000|2024-10-23 11:43:40|43567.8|43547.8|43567.8|43547.8|43569.4|43549.4|43567.8|43547.8|8
1729683830000|2024-10-23 11:43:50|43566.9|43546.9|43564.4|43544.4|43567.8|43547.8|43564.4|43544.4|8
1729683840000|2024-10-23 11:44:00|43566.3|43546.3|43570.3|43550.3|43570.3|43550.3|43565.3|43545.3|22
1729683850000|2024-10-23 11:44:10|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|2
1729683860000|2024-10-23 11:44:20|43573.8|43553.8|43562.8|43542.8|43575.3|43555.3|43562.8|43542.8|7
1729683870000|2024-10-23 11:44:30|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|3
1729683880000|2024-10-23 11:44:40|43567.8|43547.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|13
1729683890000|2024-10-23 11:44:50|43565.3|43545.3|43565.3|43545.3|43566.3|43546.3|43564.4|43544.4|7
1729683900000|2024-10-23 11:45:00|43566.3|43546.3|43562.5|43542.5|43569.7|43549.7|43561|43541|35
1729683910000|2024-10-23 11:45:10|43559.4|43539.4|43537.5|43517.5|43561|43541|43537.5|43517.5|65
1729683920000|2024-10-23 11:45:20|43536|43516|43541|43521|43541|43521|43534.4|43514.4|13
1729683930000|2024-10-23 11:45:30|43538.5|43518.5|43536|43516|43538.5|43518.5|43536|43516|11
1729683940000|2024-10-23 11:45:40|43535|43515|43536|43516|43536|43516|43531|43511|48
1729683950000|2024-10-23 11:45:50|43536.9|43516.9|43546.6|43526.6|43547.5|43527.5|43536.9|43516.9|42
1729683960000|2024-10-23 11:46:00|43545.7|43525.7|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|16
1729683970000|2024-10-23 11:46:10|43548.5|43528.5|43551.6|43531.6|43551.6|43531.6|43548.5|43528.5|7
1729683980000|2024-10-23 11:46:20|43548.5|43528.5|43552.5|43532.5|43552.5|43532.5|43548.5|43528.5|4
1729683990000|2024-10-23 11:46:30|43550|43530|43561|43541|43562.5|43542.5|43550|43530|5
1729684000000|2024-10-23 11:46:40|43563.5|43543.5|43567.5|43547.5|43567.5|43547.5|43563.5|43543.5|41
1729684010000|2024-10-23 11:46:50|43568.5|43548.5|43575.4|43555.4|43575.4|43555.4|43568.5|43548.5|19
1729684020000|2024-10-23 11:47:00|43579.4|43559.4|43580.4|43560.4|43581.9|43561.9|43579.4|43559.4|10
1729684030000|2024-10-23 11:47:10|43579.4|43559.4|43588.8|43568.8|43588.8|43568.8|43579.4|43559.4|9
1729684040000|2024-10-23 11:47:20|43591.3|43571.3|43601.3|43581.3|43601.3|43581.3|43591.3|43571.3|3
1729684050000|2024-10-23 11:47:30|43600.4|43580.4|43596.3|43576.3|43600.4|43580.4|43596.3|43576.3|3
1729684060000|2024-10-23 11:47:40|43597.9|43577.9|43599.4|43579.4|43601.3|43581.3|43597.9|43577.9|3
1729684070000|2024-10-23 11:47:50|43597.9|43577.9|43595.4|43575.4|43597.9|43577.9|43595.4|43575.4|0
1729684080000|2024-10-23 11:48:00|43594.4|43574.4|43595.4|43575.4|43595.4|43575.4|43592.9|43572.9|2
1729684090000|2024-10-23 11:48:10|||||||||2
1729684100000|2024-10-23 11:48:20|43597.9|43577.9|43597.9|43577.9|43599.4|43579.4|43597.9|43577.9|1
1729684110000|2024-10-23 11:48:30|43599.4|43579.4|43595.4|43575.4|43601.3|43581.3|43595.4|43575.4|5
1729684120000|2024-10-23 11:48:40|43597.9|43577.9|43594.4|43574.4|43597.9|43577.9|43594.4|43574.4|3
1729684130000|2024-10-23 11:48:50|43592.9|43572.9|43591.9|43571.9|43592.9|43572.9|43591.9|43571.9|1
1729684140000|2024-10-23 11:49:00|43589.4|43569.4|43592.9|43572.9|43592.9|43572.9|43589.4|43569.4|5
1729684150000|2024-10-23 11:49:10|43591.9|43571.9|43592.9|43572.9|43593.8|43573.8|43590.4|43570.4|8
1729684160000|2024-10-23 11:49:20|43594.7|43574.7|43598.8|43578.8|43598.8|43578.8|43594.7|43574.7|12
1729684170000|2024-10-23 11:49:30|43599.7|43579.7|43597.6|43577.6|43601.3|43581.3|43597.6|43577.6|10
1729684180000|2024-10-23 11:49:40|43596|43576|43601|43581|43601|43581|43596|43576|1
1729684190000|2024-10-23 11:49:50|43602.6|43582.6|43606.9|43586.9|43606.9|43586.9|43602.6|43582.6|16
1729684200000|2024-10-23 11:50:00|43606|43586|43606|43586|43606|43586|43606|43586|2
1729684210000|2024-10-23 11:50:10|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43603.5|43583.5|3
1729684220000|2024-10-23 11:50:20|43608.5|43588.5|43607.6|43587.6|43611|43591|43604.1|43584.1|4
1729684230000|2024-10-23 11:50:30|43606|43586|43603.5|43583.5|43607.6|43587.6|43602.6|43582.6|3
1729684240000|2024-10-23 11:50:40|43607.6|43587.6|43617.6|43597.6|43617.6|43597.6|43607.6|43587.6|14
1729684250000|2024-10-23 11:50:50|43618.5|43598.5|43617.6|43597.6|43618.5|43598.5|43616|43596|10
1729684260000|2024-10-23 11:51:00|43618.5|43598.5|43619.4|43599.4|43619.4|43599.4|43618.5|43598.5|8
1729684270000|2024-10-23 11:51:10|43623.5|43603.5|43625.1|43605.1|43625.1|43605.1|43623.5|43603.5|2
1729684280000|2024-10-23 11:51:20|43623.5|43603.5|43627.6|43607.6|43627.6|43607.6|43623.5|43603.5|6
1729684290000|2024-10-23 11:51:30|43628.5|43608.5|43625.1|43605.1|43628.5|43608.5|43625.1|43605.1|5
1729684300000|2024-10-23 11:51:40|43626|43606|43626|43606|43626|43606|43623.5|43603.5|18
1729684310000|2024-10-23 11:51:50|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|4
1729684320000|2024-10-23 11:52:00|43631|43611|43631|43611|43635.1|43615.1|43630.1|43610.1|17
1729684330000|2024-10-23 11:52:10|43632.6|43612.6|43631|43611|43632.6|43612.6|43628.5|43608.5|1
1729684340000|2024-10-23 11:52:20|43630.1|43610.1|43631|43611|43631|43611|43630.1|43610.1|2
1729684350000|2024-10-23 11:52:30|43633.5|43613.5|43637.6|43617.6|43638.5|43618.5|43633.5|43613.5|4
1729684360000|2024-10-23 11:52:40|43639.1|43619.1|43637.6|43617.6|43640.1|43620.1|43637.6|43617.6|22
1729684370000|2024-10-23 11:52:50|43638.5|43618.5|43638.5|43618.5|43640.1|43620.1|43637.6|43617.6|2
1729684380000|2024-10-23 11:53:00|43641|43621|43641|43621|43641.6|43621.6|43638.5|43618.5|6
1729684390000|2024-10-23 11:53:10|43640.1|43620.1|43641|43621|43642.6|43622.6|43638.5|43618.5|3
1729684400000|2024-10-23 11:53:20|43638.5|43618.5|43633.5|43613.5|43638.5|43618.5|43633.5|43613.5|5
1729684410000|2024-10-23 11:53:30|43632.6|43612.6|43631|43611|43632.6|43612.6|43628.5|43608.5|0
1729684420000|2024-10-23 11:53:40|43628.5|43608.5|43628.5|43608.5|43631|43611|43627.6|43607.6|2
1729684430000|2024-10-23 11:53:50|43627.6|43607.6|43627.6|43607.6|43632.6|43612.6|43627.6|43607.6|0
1729684440000|2024-10-23 11:54:00|43628.5|43608.5|43627.6|43607.6|43632.6|43612.6|43627.6|43607.6|6
1729684450000|2024-10-23 11:54:10|||||||||3
1729684460000|2024-10-23 11:54:20|43626|43606|43618.5|43598.5|43627.6|43607.6|43618.5|43598.5|2
1729684470000|2024-10-23 11:54:30|43616.9|43596.9|43611|43591|43616.9|43596.9|43610.1|43590.1|4
1729684480000|2024-10-23 11:54:40|43606|43586|43607.6|43587.6|43608.5|43588.5|43606|43586|21
1729684490000|2024-10-23 11:54:50|43605.1|43585.1|43601|43581|43605.1|43585.1|43601|43581|1
1729684500000|2024-10-23 11:55:00|43600.1|43580.1|43598.5|43578.5|43600.1|43580.1|43597.6|43577.6|10
1729684510000|2024-10-23 11:55:10|43595.1|43575.1|43596|43576|43598.5|43578.5|43593.5|43573.5|7
1729684520000|2024-10-23 11:55:20|43594.4|43574.4|43591|43571|43594.4|43574.4|43591|43571|6
1729684530000|2024-10-23 11:55:30|43590.1|43570.1|43580.1|43560.1|43591|43571|43579.1|43559.1|9
1729684540000|2024-10-23 11:55:40|43579.1|43559.1|43581|43561|43581|43561|43579.1|43559.1|6
1729684550000|2024-10-23 11:55:50|43580.1|43560.1|43584.4|43564.4|43584.4|43564.4|43580.1|43560.1|15
1729684560000|2024-10-23 11:56:00|43583.5|43563.5|43585.4|43565.4|43585.4|43565.4|43583.5|43563.5|3
1729684570000|2024-10-23 11:56:10|43586.9|43566.9|43587.9|43567.9|43587.9|43567.9|43586.9|43566.9|2
1729684580000|2024-10-23 11:56:20|43587|43567|43587.9|43567.9|43591|43571|43587|43567|4
1729684590000|2024-10-23 11:56:30|43587|43567|43575.7|43555.7|43587|43567|43575.7|43555.7|4
1729684600000|2024-10-23 11:56:40|43574.1|43554.1|43572.6|43552.6|43575.1|43555.1|43572.6|43552.6|0
1729684610000|2024-10-23 11:56:50|43574.5|43554.5|43574.1|43554.1|43576|43556|43574.1|43554.1|8
1729684620000|2024-10-23 11:57:00|43575.1|43555.1|43573.5|43553.5|43576|43556|43571|43551|4
1729684630000|2024-10-23 11:57:10|43574.5|43554.5|43573.5|43553.5|43574.5|43554.5|43573.5|43553.5|6
1729684640000|2024-10-23 11:57:20|43574.5|43554.5|43580.1|43560.1|43580.1|43560.1|43574.5|43554.5|12
1729684650000|2024-10-23 11:57:30|43581.6|43561.6|43571.6|43551.6|43581.6|43561.6|43570.7|43550.7|11
1729684660000|2024-10-23 11:57:40|43570.7|43550.7|43571|43551|43572.6|43552.6|43570.7|43550.7|16
1729684670000|2024-10-23 11:57:50|43568.5|43548.5|43571|43551|43573.5|43553.5|43568.5|43548.5|5
1729684680000|2024-10-23 11:58:00|43569.5|43549.5|43577.6|43557.6|43577.6|43557.6|43569.5|43549.5|5
1729684690000|2024-10-23 11:58:10|43578.5|43558.5|43577.6|43557.6|43582.6|43562.6|43577.6|43557.6|7
1729684700000|2024-10-23 11:58:20|43576|43556|43577.6|43557.6|43578.5|43558.5|43576|43556|0
1729684710000|2024-10-23 11:58:30|43576|43556|43572.6|43552.6|43576|43556|43572.6|43552.6|4
1729684720000|2024-10-23 11:58:40|43574.5|43554.5|43577.6|43557.6|43577.6|43557.6|43573.5|43553.5|6
1729684730000|2024-10-23 11:58:50|43576|43556|43574.5|43554.5|43578.5|43558.5|43573.5|43553.5|1
1729684740000|2024-10-23 11:59:00|43573.5|43553.5|43571|43551|43574.5|43554.5|43568.5|43548.5|5
1729684750000|2024-10-23 11:59:10|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|8
1729684760000|2024-10-23 11:59:20|43577|43557|43573.5|43553.5|43577|43557|43573.5|43553.5|3
1729684770000|2024-10-23 11:59:30|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|4
1729684780000|2024-10-23 11:59:40|43577.6|43557.6|43579.2|43559.2|43579.2|43559.2|43577.6|43557.6|7
1729684790000|2024-10-23 11:59:50|43577.6|43557.6|43581|43561|43583.5|43563.5|43577.6|43557.6|4
1729684800000|2024-10-23 12:00:00|43583.5|43563.5|43584.5|43564.5|43585.4|43565.4|43583.5|43563.5|7
1729684810000|2024-10-23 12:00:10|43585.4|43565.4|43584.5|43564.5|43586|43566|43583.5|43563.5|5
1729684820000|2024-10-23 12:00:20|43583.5|43563.5|43572.9|43552.9|43583.5|43563.5|43572.9|43552.9|7
1729684830000|2024-10-23 12:00:30|43574.5|43554.5|43567.6|43547.6|43574.5|43554.5|43562.6|43542.6|17
1729684840000|2024-10-23 12:00:40|43568.5|43548.5|43567.6|43547.6|43569.5|43549.5|43566|43546|3
1729684850000|2024-10-23 12:00:50|43566.7|43546.7|43553.5|43533.5|43566.7|43546.7|43553.5|43533.5|2
1729684860000|2024-10-23 12:01:00|43554.5|43534.5|43554.5|43534.5|43562.6|43542.6|43554.5|43534.5|8
1729684870000|2024-10-23 12:01:10|43553.5|43533.5|43557.6|43537.6|43557.6|43537.6|43552.6|43532.6|6
1729684880000|2024-10-23 12:01:20|43560.1|43540.1|43573.5|43553.5|43573.5|43553.5|43560.1|43540.1|8
1729684890000|2024-10-23 12:01:30|43577.6|43557.6|43577.6|43557.6|43580.1|43560.1|43575.1|43555.1|3
1729684900000|2024-10-23 12:01:40|43578.5|43558.5|43576.7|43556.7|43579.5|43559.5|43576.7|43556.7|15
1729684910000|2024-10-23 12:01:50|43574.5|43554.5|43577.6|43557.6|43578.5|43558.5|43573.5|43553.5|4
1729684920000|2024-10-23 12:02:00|43578.5|43558.5|43578.5|43558.5|43580.1|43560.1|43578.5|43558.5|2
1729684930000|2024-10-23 12:02:10|43580.1|43560.1|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|5
1729684940000|2024-10-23 12:02:20|43584.5|43564.5|43581|43561|43584.5|43564.5|43581|43561|10
1729684950000|2024-10-23 12:02:30|43582.6|43562.6|43583.5|43563.5|43583.5|43563.5|43582.6|43562.6|10
1729684960000|2024-10-23 12:02:40|43581|43561|43585.4|43565.4|43585.4|43565.4|43578.5|43558.5|21
1729684970000|2024-10-23 12:02:50|43584.5|43564.5|43573.5|43553.5|43585.4|43565.4|43573.5|43553.5|3
1729684980000|2024-10-23 12:03:00|43568.5|43548.5|43565.1|43545.1|43568.5|43548.5|43565.1|43545.1|3
1729684990000|2024-10-23 12:03:10|43563.5|43543.5|43564.5|43544.5|43564.5|43544.5|43563.5|43543.5|2
1729685000000|2024-10-23 12:03:20|43567|43547|43568.5|43548.5|43568.5|43548.5|43567|43547|1
1729685010000|2024-10-23 12:03:30|43565.4|43545.4|43564.5|43544.5|43566|43546|43564.5|43544.5|3
1729685020000|2024-10-23 12:03:40|43566|43546|43570.1|43550.1|43572.6|43552.6|43564.5|43544.5|29
1729685030000|2024-10-23 12:03:50|43567.6|43547.6|43567.6|43547.6|43568.5|43548.5|43566.7|43546.7|2
1729685040000|2024-10-23 12:04:00|43566|43546|43553.9|43533.9|43566|43546|43552.9|43532.9|14
1729685050000|2024-10-23 12:04:10|43551.4|43531.4|43559.5|43539.5|43559.5|43539.5|43551.4|43531.4|2
1729685060000|2024-10-23 12:04:20|43557|43537|43546.4|43526.4|43557|43537|43546.4|43526.4|8
1729685070000|2024-10-23 12:04:30|43545.4|43525.4|43536.4|43516.4|43545.4|43525.4|43532|43512|30
1729685080000|2024-10-23 12:04:40|43535.4|43515.4|43542.6|43522.6|43542.6|43522.6|43531.4|43511.4|33
1729685090000|2024-10-23 12:04:50|43541|43521|43539.5|43519.5|43541|43521|43536|43516|10
1729685100000|2024-10-23 12:05:00|43540.4|43520.4|43550.1|43530.1|43550.1|43530.1|43538.5|43518.5|14
1729685110000|2024-10-23 12:05:10|43548.5|43528.5|43536.4|43516.4|43548.5|43528.5|43536.4|43516.4|13
1729685120000|2024-10-23 12:05:20|43532.9|43512.9|43532|43512|43534.5|43514.5|43527|43507|19
1729685130000|2024-10-23 12:05:30|43533.9|43513.9|43550.4|43530.4|43550.4|43530.4|43533.9|43513.9|24
1729685140000|2024-10-23 12:05:40|43549.5|43529.5|43548.5|43528.5|43549.5|43529.5|43546|43526|16
1729685150000|2024-10-23 12:05:50|43550.1|43530.1|43564.5|43544.5|43565.4|43545.4|43550.1|43530.1|12
1729685160000|2024-10-23 12:06:00|43562.9|43542.9|43564.5|43544.5|43564.5|43544.5|43562.9|43542.9|7
1729685170000|2024-10-23 12:06:10|43565.4|43545.4|43564.5|43544.5|43565.4|43545.4|43563.6|43543.6|6
1729685180000|2024-10-23 12:06:20|43563.6|43543.6|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|11
1729685190000|2024-10-23 12:06:30|43562.6|43542.6|43555.4|43535.4|43562.6|43542.6|43555.4|43535.4|9
1729685200000|2024-10-23 12:06:40|43554.5|43534.5|43555.4|43535.4|43559.5|43539.5|43554.5|43534.5|1
1729685210000|2024-10-23 12:06:50|43556.4|43536.4|43554.5|43534.5|43557.9|43537.9|43554.5|43534.5|6
1729685220000|2024-10-23 12:07:00|43550.4|43530.4|43542|43522|43550.4|43530.4|43542|43522|10
1729685230000|2024-10-23 12:07:10|43540.4|43520.4|43545.4|43525.4|43545.4|43525.4|43539.5|43519.5|9
1729685240000|2024-10-23 12:07:20|43549.5|43529.5|43550.4|43530.4|43550.4|43530.4|43547.9|43527.9|4
1729685250000|2024-10-23 12:07:30|43552|43532|43547|43527|43552|43532|43547|43527|6
1729685260000|2024-10-23 12:07:40|43544.5|43524.5|43539.5|43519.5|43544.5|43524.5|43539.5|43519.5|5
1729685270000|2024-10-23 12:07:50|43538.6|43518.6|43538.6|43518.6|43539.5|43519.5|43537.9|43517.9|9
1729685280000|2024-10-23 12:08:00|43537.6|43517.6|43530.1|43510.1|43537.6|43517.6|43530.1|43510.1|7
1729685290000|2024-10-23 12:08:10|43529.2|43509.2|43532.6|43512.6|43532.6|43512.6|43528.6|43508.6|15
1729685300000|2024-10-23 12:08:20|43528.6|43508.6|43533.6|43513.6|43533.6|43513.6|43528.6|43508.6|9
1729685310000|2024-10-23 12:08:30|43534.5|43514.5|43534.5|43514.5|43538.6|43518.6|43534.5|43514.5|9
1729685320000|2024-10-23 12:08:40|43532.9|43512.9|43528.6|43508.6|43533.6|43513.6|43528.6|43508.6|4
1729685330000|2024-10-23 12:08:50|43527.6|43507.6|43543.6|43523.6|43543.6|43523.6|43527.6|43507.6|12
1729685340000|2024-10-23 12:09:00|43548.6|43528.6|43547.6|43527.6|43550.1|43530.1|43547.6|43527.6|13
1729685350000|2024-10-23 12:09:10|43549.2|43529.2|43550.8|43530.8|43550.8|43530.8|43545.8|43525.8|15
1729685360000|2024-10-23 12:09:20|43548.9|43528.9|43540.8|43520.8|43548.9|43528.9|43540.8|43520.8|13
1729685370000|2024-10-23 12:09:30|43539.2|43519.2|43531.7|43511.7|43539.2|43519.2|43531.7|43511.7|32
1729685380000|2024-10-23 12:09:40|43530.1|43510.1|43530.8|43510.8|43531.7|43511.7|43530.1|43510.1|13
1729685390000|2024-10-23 12:09:50|43526.7|43506.7|43528.3|43508.3|43528.3|43508.3|43526.7|43506.7|24
1729685400000|2024-10-23 12:10:00|43529.2|43509.2|43508.9|43488.9|43529.2|43509.2|43504.8|43484.8|45
1729685410000|2024-10-23 12:10:10|43509.8|43489.8|43507.3|43487.3|43511.7|43491.7|43507.3|43487.3|20
1729685420000|2024-10-23 12:10:20|43505.8|43485.8|43499.8|43479.8|43505.8|43485.8|43499.8|43479.8|21
1729685430000|2024-10-23 12:10:30|43501.4|43481.4|43502.9|43482.9|43503.9|43483.9|43501.4|43481.4|22
1729685440000|2024-10-23 12:10:40|43502|43482|43502|43482|43507|43487|43502|43482|23
1729685450000|2024-10-23 12:10:50|43502.9|43482.9|43494.5|43474.5|43502.9|43482.9|43492.9|43472.9|27
1729685460000|2024-10-23 12:11:00|43492.9|43472.9|43500.4|43480.4|43500.4|43480.4|43492.9|43472.9|44
1729685470000|2024-10-23 12:11:10|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|24
1729685480000|2024-10-23 12:11:20|43502.9|43482.9|43477.9|43457.9|43502.9|43482.9|43477.9|43457.9|22
1729685490000|2024-10-23 12:11:30|43476.4|43456.4|43477.9|43457.9|43481.1|43461.1|43472|43452|9
1729685500000|2024-10-23 12:11:40|43477|43457|43471.4|43451.4|43477|43457|43471.4|43451.4|17
1729685510000|2024-10-23 12:11:50|43473|43453|43472|43452|43473|43453|43468.9|43448.9|12
1729685520000|2024-10-23 12:12:00|43473|43453|43483|43463|43483|43463|43473|43453|48
1729685530000|2024-10-23 12:12:10|43484.5|43464.5|43472|43452|43484.5|43464.5|43472|43452|32
1729685540000|2024-10-23 12:12:20|43469.5|43449.5|43464.5|43444.5|43469.5|43449.5|43464.5|43444.5|17
1729685550000|2024-10-23 12:12:30|43465.5|43445.5|43474.5|43454.5|43474.5|43454.5|43465.5|43445.5|16
1729685560000|2024-10-23 12:12:40|43473|43453|43473|43453|43473|43453|43473|43453|3
1729685570000|2024-10-23 12:12:50|43474.5|43454.5|43477|43457|43478.6|43458.6|43474.5|43454.5|9
1729685580000|2024-10-23 12:13:00|43475.5|43455.5|43468.9|43448.9|43475.5|43455.5|43468.9|43448.9|12
1729685590000|2024-10-23 12:13:10|43469.8|43449.8|43489.5|43469.5|43489.5|43469.5|43466.4|43446.4|52
1729685600000|2024-10-23 12:13:20|43490.5|43470.5|43491.4|43471.4|43493|43473|43490.5|43470.5|5
1729685610000|2024-10-23 12:13:30|43490.5|43470.5|43483|43463|43491.4|43471.4|43483|43463|19
1729685620000|2024-10-23 12:13:40|43483.9|43463.9|43484.8|43464.8|43484.8|43464.8|43483.9|43463.9|10
1729685630000|2024-10-23 12:13:50|43486.4|43466.4|43488.9|43468.9|43488.9|43468.9|43484.8|43464.8|7
1729685640000|2024-10-23 12:14:00|43484.8|43464.8|43484.8|43464.8|43486.4|43466.4|43484.8|43464.8|6
1729685650000|2024-10-23 12:14:10|43481.4|43461.4|43479.8|43459.8|43481.4|43461.4|43479.8|43459.8|13
1729685660000|2024-10-23 12:14:20|43483|43463|43478|43458|43483|43463|43478|43458|12
1729685670000|2024-10-23 12:14:30|43477|43457|43479.5|43459.5|43479.5|43459.5|43477|43457|2
1729685680000|2024-10-23 12:14:40|43480.5|43460.5|43478.6|43458.6|43482|43462|43478.6|43458.6|10
1729685690000|2024-10-23 12:14:50|43479.5|43459.5|43477|43457|43479.5|43459.5|43477|43457|5
1729685700000|2024-10-23 12:15:00|43474.5|43454.5|43484.5|43464.5|43484.5|43464.5|43473.6|43453.6|13
1729685710000|2024-10-23 12:15:10|43487|43467|43484.5|43464.5|43489.5|43469.5|43484.5|43464.5|5
1729685720000|2024-10-23 12:15:20|||||||||18
1729685730000|2024-10-23 12:15:30|43483|43463|43483|43463|43483|43463|43483|43463|12
1729685740000|2024-10-23 12:15:40|43484.8|43464.8|43491.4|43471.4|43491.4|43471.4|43484.8|43464.8|29
1729685760000|2024-10-23 12:16:00|43488|43468|43487|43467|43489.5|43469.5|43487|43467|12
1729685770000|2024-10-23 12:16:10|43483.9|43463.9|43478|43458|43483.9|43463.9|43478|43458|12
1729685780000|2024-10-23 12:16:20|43479.5|43459.5|43472|43452|43480.5|43460.5|43471.4|43451.4|13
1729685790000|2024-10-23 12:16:30|43471.4|43451.4|43473.9|43453.9|43473.9|43453.9|43470.5|43450.5|15
1729685800000|2024-10-23 12:16:40|43472|43452|43470.5|43450.5|43472|43452|43470.5|43450.5|3
1729685810000|2024-10-23 12:16:50|43471.4|43451.4|43465.5|43445.5|43473.9|43453.9|43465.5|43445.5|8
1729685820000|2024-10-23 12:17:00|43463|43443|43465.5|43445.5|43465.5|43445.5|43463|43443|6
1729685830000|2024-10-23 12:17:10|43464.5|43444.5|43461.4|43441.4|43464.5|43444.5|43459.8|43439.8|13
1729685840000|2024-10-23 12:17:20|43459.8|43439.8|43454.8|43434.8|43459.8|43439.8|43454.8|43434.8|14
1729685850000|2024-10-23 12:17:30|43456.4|43436.4|43464.5|43444.5|43464.5|43444.5|43454.8|43434.8|39
1729685860000|2024-10-23 12:17:40|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|28
1729685870000|2024-10-23 12:17:50|43453|43433|43453|43433|43453|43433|43451.4|43431.4|13
1729685880000|2024-10-23 12:18:00|43455.5|43435.5|43453|43433|43455.5|43435.5|43453|43433|5
1729685890000|2024-10-23 12:18:10|43451.4|43431.4|43471.4|43451.4|43471.4|43451.4|43451.4|43431.4|25
1729685900000|2024-10-23 12:18:20|43472.3|43452.3|43464.5|43444.5|43472.3|43452.3|43464.5|43444.5|20
1729685910000|2024-10-23 12:18:30|43465.5|43445.5|43459.5|43439.5|43465.5|43445.5|43454.5|43434.5|18
1729685920000|2024-10-23 12:18:40|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43458|43438|4
1729685930000|2024-10-23 12:18:50|43461.4|43441.4|43458.9|43438.9|43463|43443|43458.9|43438.9|5
1729685940000|2024-10-23 12:19:00|43458|43438|43449.5|43429.5|43458|43438|43449.5|43429.5|12
1729685950000|2024-10-23 12:19:10|43451.1|43431.1|43443|43423|43451.1|43431.1|43439.5|43419.5|38
1729685960000|2024-10-23 12:19:20|43438.9|43418.9|43438.9|43418.9|43443|43423|43438|43418|35
1729685970000|2024-10-23 12:19:30|43435.5|43415.5|43440.5|43420.5|43440.5|43420.5|43435.5|43415.5|10
1729685980000|2024-10-23 12:19:40|43441.4|43421.4|43440.5|43420.5|43441.4|43421.4|43440.5|43420.5|14
1729685990000|2024-10-23 12:19:50|43443|43423|43440.5|43420.5|43443|43423|43438.9|43418.9|22
1729686000000|2024-10-23 12:20:00|43438|43418|43443|43423|43443|43423|43438|43418|7
1729686010000|2024-10-23 12:20:10|43440.5|43420.5|43440.5|43420.5|43443|43423|43438|43418|7
1729686020000|2024-10-23 12:20:20|43443|43423|43453|43433|43453|43433|43438|43418|25
1729686030000|2024-10-23 12:20:30|43455.5|43435.5|43463|43443|43465.5|43445.5|43455.5|43435.5|22
1729686040000|2024-10-23 12:20:40|43464.5|43444.5|43467|43447|43467|43447|43464.5|43444.5|14
1729686050000|2024-10-23 12:20:50|43473.9|43453.9|43483|43463|43484.5|43464.5|43473.9|43453.9|4
1729686060000|2024-10-23 12:21:00|43482|43462|43477|43457|43484.5|43464.5|43477|43457|17
1729686070000|2024-10-23 12:21:10|43472|43452|43468|43448|43474.6|43454.6|43468|43448|9
1729686080000|2024-10-23 12:21:20|43469.6|43449.6|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|3
1729686090000|2024-10-23 12:21:30|43473.6|43453.6|43468|43448|43473.6|43453.6|43468|43448|4
1729686100000|2024-10-23 12:21:40|43469.6|43449.6|43463|43443|43469.6|43449.6|43463|43443|6
1729686110000|2024-10-23 12:21:50|43462.1|43442.1|43463|43443|43464.6|43444.6|43460.5|43440.5|4
1729686120000|2024-10-23 12:22:00|43464.6|43444.6|43468|43448|43468|43448|43462.1|43442.1|19
1729686130000|2024-10-23 12:22:10|43467.1|43447.1|43467.1|43447.1|43468|43448|43463|43443|3
1729686140000|2024-10-23 12:22:20|43466.1|43446.1|43467.1|43447.1|43467.1|43447.1|43465.5|43445.5|0
1729686150000|2024-10-23 12:22:30|43468|43448|43472.1|43452.1|43472.1|43452.1|43468|43448|10
1729686160000|2024-10-23 12:22:40|43473|43453|43473|43453|43473.9|43453.9|43473|43453|6
1729686170000|2024-10-23 12:22:50|43474.6|43454.6|43473|43453|43474.6|43454.6|43473|43453|2
1729686180000|2024-10-23 12:23:00|43474.6|43454.6|43473|43453|43477.1|43457.1|43473|43453|6
1729686190000|2024-10-23 12:23:10|43471.4|43451.4|43469.6|43449.6|43475.5|43455.5|43469.6|43449.6|8
1729686200000|2024-10-23 12:23:20|43468|43448|43460.5|43440.5|43468|43448|43460.5|43440.5|2
1729686210000|2024-10-23 12:23:30|43453|43433|43455.5|43435.5|43456.4|43436.4|43453|43433|29
1729686220000|2024-10-23 12:23:40|43453|43433|43453|43433|43455.5|43435.5|43453|43433|4
1729686230000|2024-10-23 12:23:50|43454.6|43434.6|43457.1|43437.1|43457.1|43437.1|43453|43433|1
1729686240000|2024-10-23 12:24:00|43454.6|43434.6|43457.1|43437.1|43457.1|43437.1|43449.6|43429.6|12
1729686250000|2024-10-23 12:24:10|43454.6|43434.6|43453|43433|43457.1|43437.1|43453|43433|3
1729686260000|2024-10-23 12:24:20|43452.1|43432.1|43444.6|43424.6|43452.1|43432.1|43442.1|43422.1|25
1729686270000|2024-10-23 12:24:30|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43444.6|43424.6|2
1729686280000|2024-10-23 12:24:40|43448|43428|43447.1|43427.1|43448|43428|43447.1|43427.1|3
1729686290000|2024-10-23 12:24:50|43448|43428|43459.6|43439.6|43459.6|43439.6|43448|43428|8
1729686300000|2024-10-23 12:25:00|43458|43438|43459.6|43439.6|43459.6|43439.6|43454.6|43434.6|28
1729686310000|2024-10-23 12:25:10|43458|43438|43463|43443|43463|43443|43458|43438|8
1729686320000|2024-10-23 12:25:20|43463.9|43443.9|43463|43443|43465.5|43445.5|43462.1|43442.1|3
1729686330000|2024-10-23 12:25:30|43463.9|43443.9|43467.1|43447.1|43467.1|43447.1|43463.9|43443.9|7
1729686340000|2024-10-23 12:25:40|43465.5|43445.5|43472.1|43452.1|43472.1|43452.1|43465.5|43445.5|10
1729686350000|2024-10-23 12:25:50|43468|43448|43473|43453|43473|43453|43468|43448|9
1729686360000|2024-10-23 12:26:00|43469.9|43449.9|43477.4|43457.4|43479.9|43459.9|43469.9|43449.9|38
1729686370000|2024-10-23 12:26:10|43475.8|43455.8|43484.9|43464.9|43484.9|43464.9|43474.9|43454.9|13
1729686380000|2024-10-23 12:26:20|43485.8|43465.8|43481.8|43461.8|43485.8|43465.8|43481.8|43461.8|26
1729686390000|2024-10-23 12:26:30|43483.3|43463.3|43491.8|43471.8|43491.8|43471.8|43483.3|43463.3|20
1729686400000|2024-10-23 12:26:40|43490.2|43470.2|43492.7|43472.7|43495.2|43475.2|43490.2|43470.2|49
1729686410000|2024-10-23 12:26:50|43491.8|43471.8|43491.8|43471.8|43494.3|43474.3|43491.8|43471.8|20
1729686420000|2024-10-23 12:27:00|43494.3|43474.3|43482.7|43462.7|43496.8|43476.8|43481.8|43461.8|8
1729686430000|2024-10-23 12:27:10|43483.3|43463.3|43486.8|43466.8|43486.8|43466.8|43481.8|43461.8|2
1729686440000|2024-10-23 12:27:20|43484.3|43464.3|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|2
1729686450000|2024-10-23 12:27:30|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43481.8|43461.8|3
1729686460000|2024-10-23 12:27:40|||||||||1
1729686470000|2024-10-23 12:27:50|43486.8|43466.8|43487.7|43467.7|43490.2|43470.2|43486.8|43466.8|4
1729686480000|2024-10-23 12:28:00|43486.8|43466.8|43490.8|43470.8|43491.8|43471.8|43486.8|43466.8|8
1729686490000|2024-10-23 12:28:10|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43490.8|43470.8|6
1729686500000|2024-10-23 12:28:20|43498.3|43478.3|43494.9|43474.9|43500.8|43480.8|43494.9|43474.9|13
1729686510000|2024-10-23 12:28:30|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43491.8|43471.8|7
1729686530000|2024-10-23 12:28:50|43494.9|43474.9|43494|43474|43494.9|43474.9|43487.7|43467.7|14
1729686540000|2024-10-23 12:29:00|43492.4|43472.4|43500.8|43480.8|43500.8|43480.8|43489.9|43469.9|13
1729686550000|2024-10-23 12:29:10|43504.9|43484.9|43527.4|43507.4|43527.4|43507.4|43504.9|43484.9|28
1729686560000|2024-10-23 12:29:20|43526.5|43506.5|43524|43504|43527.4|43507.4|43524|43504|13
1729686570000|2024-10-23 12:29:30|43523|43503|43514.9|43494.9|43524|43504|43514.9|43494.9|15
1729686580000|2024-10-23 12:29:40|43513.3|43493.3|43514|43494|43514|43494|43512.4|43492.4|4
1729686590000|2024-10-23 12:29:50|||||||||2
1729686600000|2024-10-23 12:30:00|43514.9|43494.9|43514|43494|43515.8|43495.8|43514|43494|10
1729686610000|2024-10-23 12:30:10|43512.4|43492.4|43514|43494|43515.8|43495.8|43512.4|43492.4|11
1729686620000|2024-10-23 12:30:20|43512.4|43492.4|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|2
1729686630000|2024-10-23 12:30:30|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|1
1729686640000|2024-10-23 12:30:40|43515.5|43495.5|43515.5|43495.5|43516.5|43496.5|43515.5|43495.5|1
1729686650000|2024-10-23 12:30:50|43516.5|43496.5|43519.9|43499.9|43521.5|43501.5|43515.5|43495.5|8
1729686660000|2024-10-23 12:31:00|43520.8|43500.8|43500.8|43480.8|43522.4|43502.4|43500.8|43480.8|14
1729686670000|2024-10-23 12:31:10|43499.9|43479.9|43496.8|43476.8|43499.9|43479.9|43494.9|43474.9|27
1729686680000|2024-10-23 12:31:20|43495.8|43475.8|43494.9|43474.9|43495.8|43475.8|43494.9|43474.9|2
1729686690000|2024-10-23 12:31:30|43497.4|43477.4|43501.5|43481.5|43501.5|43481.5|43497.4|43477.4|13
1729686700000|2024-10-23 12:31:40|43500.5|43480.5|43499|43479|43500.5|43480.5|43499|43479|8
1729686710000|2024-10-23 12:31:50|43498|43478|43500.5|43480.5|43500.5|43480.5|43498|43478|10
1729686720000|2024-10-23 12:32:00|43499|43479|43499|43479|43499.9|43479.9|43499|43479|3
1729686730000|2024-10-23 12:32:10|43496.5|43476.5|43498|43478|43499|43479|43496.5|43476.5|8
1729686740000|2024-10-23 12:32:20|43494.9|43474.9|43498|43478|43499|43479|43494.9|43474.9|5
1729686750000|2024-10-23 12:32:30|43499|43479|43489|43469|43499|43479|43489|43469|10
1729686760000|2024-10-23 12:32:40|43486.5|43466.5|43488|43468|43488|43468|43486.5|43466.5|5
1729686770000|2024-10-23 12:32:50|43485.5|43465.5|43484|43464|43485.5|43465.5|43484|43464|0
1729686780000|2024-10-23 12:33:00|43482.4|43462.4|43482.1|43462.1|43482.4|43462.4|43480.5|43460.5|16
1729686790000|2024-10-23 12:33:10|43483|43463|43484.9|43464.9|43484.9|43464.9|43481.5|43461.5|16
1729686800000|2024-10-23 12:33:20|43486.5|43466.5|43488|43468|43488|43468|43485.5|43465.5|1
1729686810000|2024-10-23 12:33:30|43489|43469|43490.5|43470.5|43490.5|43470.5|43489|43469|4
1729686820000|2024-10-23 12:33:40|43491.5|43471.5|43493|43473|43493|43473|43490.5|43470.5|3
1729686830000|2024-10-23 12:33:50|43495.5|43475.5|43498|43478|43499.6|43479.6|43495.5|43475.5|11
1729686840000|2024-10-23 12:34:00|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43493.7|43473.7|7
1729686850000|2024-10-23 12:34:10|43493.7|43473.7|43494.6|43474.6|43494.6|43474.6|43493.7|43473.7|4
1729686870000|2024-10-23 12:34:30|43493|43473|43497.1|43477.1|43497.1|43477.1|43492.1|43472.1|10
1729686880000|2024-10-23 12:34:40|43498|43478|43498|43478|43498|43478|43493|43473|20
1729686890000|2024-10-23 12:34:50|43500.5|43480.5|43502.1|43482.1|43502.1|43482.1|43498|43478|11
1729686900000|2024-10-23 12:35:00|43500.5|43480.5|43503|43483|43503|43483|43498|43478|7
1729686910000|2024-10-23 12:35:10|43500.5|43480.5|43509.6|43489.6|43509.6|43489.6|43500.5|43480.5|12
1729686920000|2024-10-23 12:35:20|43510.5|43490.5|43506.5|43486.5|43512.4|43492.4|43506.5|43486.5|11
1729686930000|2024-10-23 12:35:30|43505.5|43485.5|43493|43473|43507.1|43487.1|43493|43473|24
1729686940000|2024-10-23 12:35:40|43491.5|43471.5|43493|43473|43493|43473|43491.5|43471.5|11
1729686950000|2024-10-23 12:35:50|43494.6|43474.6|43492.1|43472.1|43494.6|43474.6|43491.2|43471.2|5
1729686960000|2024-10-23 12:36:00|43488.7|43468.7|43489.6|43469.6|43489.6|43469.6|43483|43463|12
1729686970000|2024-10-23 12:36:10|43488|43468|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|10
1729686980000|2024-10-23 12:36:20|43488|43468|43488|43468|43489.6|43469.6|43488|43468|10
1729686990000|2024-10-23 12:36:30|43489.6|43469.6|43488|43468|43489.6|43469.6|43488|43468|4
1729687000000|2024-10-23 12:36:40|43489.6|43469.6|43483|43463|43489.6|43469.6|43483|43463|15
1729687010000|2024-10-23 12:36:50|43482.1|43462.1|43483|43463|43484.6|43464.6|43481.2|43461.2|10
1729687020000|2024-10-23 12:37:00|43482.1|43462.1|43482.1|43462.1|43483|43463|43478|43458|15
1729687030000|2024-10-23 12:37:10|43478|43458|43492.1|43472.1|43494.6|43474.6|43478|43458|16
1729687040000|2024-10-23 12:37:20|43491.2|43471.2|43490.2|43470.2|43492.1|43472.1|43490.2|43470.2|8
1729687050000|2024-10-23 12:37:30|43491.2|43471.2|43489.6|43469.6|43492.1|43472.1|43488|43468|2
1729687060000|2024-10-23 12:37:40|43490.6|43470.6|43492.1|43472.1|43492.1|43472.1|43490.6|43470.6|5
1729687070000|2024-10-23 12:37:50|43493.1|43473.1|43489.6|43469.6|43493.1|43473.1|43489.6|43469.6|3
1729687080000|2024-10-23 12:38:00|43490.6|43470.6|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|10
1729687090000|2024-10-23 12:38:10|43491.2|43471.2|43492.1|43472.1|43492.1|43472.1|43489.6|43469.6|4
1729687100000|2024-10-23 12:38:20|||||||||1
1729687110000|2024-10-23 12:38:30|43489.6|43469.6|43488.1|43468.1|43491.5|43471.5|43488.1|43468.1|11
1729687120000|2024-10-23 12:38:40|43487.1|43467.1|43488.1|43468.1|43489.6|43469.6|43487.1|43467.1|7
1729687130000|2024-10-23 12:38:50|43487.1|43467.1|43495.6|43475.6|43495.6|43475.6|43487.1|43467.1|25
1729687140000|2024-10-23 12:39:00|43497.1|43477.1|43498.1|43478.1|43499.6|43479.6|43497.1|43477.1|1
1729687150000|2024-10-23 12:39:10|43497.1|43477.1|43498.1|43478.1|43502.1|43482.1|43497.1|43477.1|12
1729687160000|2024-10-23 12:39:20|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43498.1|43478.1|7
1729687170000|2024-10-23 12:39:30|43501.2|43481.2|43501.2|43481.2|43502.1|43482.1|43498.1|43478.1|5
1729687180000|2024-10-23 12:39:40|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43498.1|43478.1|6
1729687190000|2024-10-23 12:39:50|43503.1|43483.1|43513.1|43493.1|43513.1|43493.1|43503.1|43483.1|6
1729687200000|2024-10-23 12:40:00|43512.1|43492.1|43509.6|43489.6|43513.1|43493.1|43509.6|43489.6|12
1729687210000|2024-10-23 12:40:10|43513.7|43493.7|43514.6|43494.6|43514.6|43494.6|43509.6|43489.6|8
1729687220000|2024-10-23 12:40:20|43513.7|43493.7|43509.6|43489.6|43513.7|43493.7|43509.6|43489.6|28
1729687230000|2024-10-23 12:40:30|43508.7|43488.7|43499.6|43479.6|43508.7|43488.7|43499.6|43479.6|24
1729687240000|2024-10-23 12:40:40|43498.1|43478.1|43497.1|43477.1|43498.1|43478.1|43497.1|43477.1|11
1729687250000|2024-10-23 12:40:50|43498.1|43478.1|43497.1|43477.1|43498.1|43478.1|43496.2|43476.2|4
1729687260000|2024-10-23 12:41:00|43494.6|43474.6|43485.6|43465.6|43497.1|43477.1|43485.6|43465.6|11
1729687270000|2024-10-23 12:41:10|43487.1|43467.1|43487.1|43467.1|43488.1|43468.1|43484.6|43464.6|11
1729687280000|2024-10-23 12:41:20|43484.6|43464.6|43484.6|43464.6|43489.6|43469.6|43484.6|43464.6|5
1729687290000|2024-10-23 12:41:30|43483.7|43463.7|43479.6|43459.6|43483.7|43463.7|43479.6|43459.6|18
1729687300000|2024-10-23 12:41:40|43478.7|43458.7|43470.6|43450.6|43478.7|43458.7|43469.9|43449.9|17
1729687310000|2024-10-23 12:41:50|43473.1|43453.1|43469.6|43449.6|43473.1|43453.1|43468.1|43448.1|8
1729687320000|2024-10-23 12:42:00|||||||||9
1729687330000|2024-10-23 12:42:10|43470.6|43450.6|43473.1|43453.1|43473.1|43453.1|43469.6|43449.6|16
1729687340000|2024-10-23 12:42:20|43474.6|43454.6|43482.1|43462.1|43482.1|43462.1|43472.1|43452.1|13
1729687350000|2024-10-23 12:42:30|43478.1|43458.1|43482.1|43462.1|43482.1|43462.1|43478.1|43458.1|8
1729687360000|2024-10-23 12:42:40|43483.7|43463.7|43483.1|43463.1|43484.6|43464.6|43479.6|43459.6|18
1729687370000|2024-10-23 12:42:50|43484.6|43464.6|43482.1|43462.1|43484.6|43464.6|43478.7|43458.7|13
1729687380000|2024-10-23 12:43:00|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|5
1729687390000|2024-10-23 12:43:10|43478.7|43458.7|43478.7|43458.7|43479.6|43459.6|43478.7|43458.7|1
1729687400000|2024-10-23 12:43:20|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43478.7|43458.7|6
1729687420000|2024-10-23 12:43:40|43481.2|43461.2|43487.1|43467.1|43487.1|43467.1|43481.2|43461.2|10
1729687430000|2024-10-23 12:43:50|43484.6|43464.6|43480.6|43460.6|43487.1|43467.1|43479|43459|3
1729687440000|2024-10-23 12:44:00|43479|43459|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|12
1729687450000|2024-10-23 12:44:10|43482.1|43462.1|43479.6|43459.6|43482.1|43462.1|43479.6|43459.6|9
1729687460000|2024-10-23 12:44:20|43480.6|43460.6|43479.6|43459.6|43483.1|43463.1|43478.1|43458.1|4
1729687470000|2024-10-23 12:44:30|43482.1|43462.1|43473.7|43453.7|43484.6|43464.6|43473.7|43453.7|11
1729687480000|2024-10-23 12:44:40|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|20
1729687490000|2024-10-23 12:44:50|43473.1|43453.1|43482.1|43462.1|43482.1|43462.1|43472.1|43452.1|25
1729687500000|2024-10-23 12:45:00|43483.1|43463.1|43483.1|43463.1|43486.5|43466.5|43483.1|43463.1|12
1729687510000|2024-10-23 12:45:10|43482.1|43462.1|43479.6|43459.6|43482.1|43462.1|43476.2|43456.2|14
1729687520000|2024-10-23 12:45:20|43481.2|43461.2|43482.1|43462.1|43482.1|43462.1|43479.6|43459.6|4
1729687530000|2024-10-23 12:45:30|43484.6|43464.6|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|10
1729687540000|2024-10-23 12:45:40|43487.1|43467.1|43487.1|43467.1|43489.6|43469.6|43487.1|43467.1|8
1729687550000|2024-10-23 12:45:50|43484.6|43464.6|43489.6|43469.6|43489.6|43469.6|43484.6|43464.6|3
1729687560000|2024-10-23 12:46:00|43492.1|43472.1|43493.7|43473.7|43494.6|43474.6|43492.1|43472.1|16
1729687570000|2024-10-23 12:46:10|43492.1|43472.1|43497.1|43477.1|43497.1|43477.1|43492.1|43472.1|13
1729687580000|2024-10-23 12:46:20|43498.7|43478.7|43501.2|43481.2|43501.2|43481.2|43497.1|43477.1|16
1729687590000|2024-10-23 12:46:30|43499.6|43479.6|43502.1|43482.1|43504.6|43484.6|43499.6|43479.6|8
1729687600000|2024-10-23 12:46:40|43499.6|43479.6|43504.6|43484.6|43504.6|43484.6|43499.6|43479.6|5
1729687610000|2024-10-23 12:46:50|43503.7|43483.7|43499.6|43479.6|43503.7|43483.7|43499.6|43479.6|7
1729687620000|2024-10-23 12:47:00|43499.7|43479.7|43502.2|43482.2|43502.2|43482.2|43499.7|43479.7|50
1729687630000|2024-10-23 12:47:10|43503.1|43483.1|43520.6|43500.6|43520.6|43500.6|43503.1|43483.1|28
1729687640000|2024-10-23 12:47:20|43521.5|43501.5|43524.7|43504.7|43527.2|43507.2|43520.6|43500.6|10
1729687650000|2024-10-23 12:47:30|43527.2|43507.2|43532.2|43512.2|43534.7|43514.7|43527.2|43507.2|7
1729687660000|2024-10-23 12:47:40|43529.7|43509.7|43525.6|43505.6|43529.7|43509.7|43525.6|43505.6|4
1729687670000|2024-10-23 12:47:50|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|1
1729687680000|2024-10-23 12:48:00|43522.2|43502.2|43521.2|43501.2|43524.7|43504.7|43521.2|43501.2|6
1729687690000|2024-10-23 12:48:10|43519.7|43499.7|43524.7|43504.7|43524.7|43504.7|43519.7|43499.7|7
1729687700000|2024-10-23 12:48:20|43526.2|43506.2|43523.1|43503.1|43527.2|43507.2|43523.1|43503.1|5
1729687710000|2024-10-23 12:48:30|||||||||3
1729687720000|2024-10-23 12:48:40|43522.2|43502.2|43520.6|43500.6|43523.1|43503.1|43520.6|43500.6|4
1729687730000|2024-10-23 12:48:50|43519.7|43499.7|43520.6|43500.6|43520.6|43500.6|43519.7|43499.7|1
1729687740000|2024-10-23 12:49:00|43522.2|43502.2|43517.2|43497.2|43522.2|43502.2|43517.2|43497.2|8
1729687750000|2024-10-23 12:49:10|43514.7|43494.7|43515.6|43495.6|43518.1|43498.1|43514.7|43494.7|5
1729687760000|2024-10-23 12:49:20|43514.7|43494.7|43517.2|43497.2|43517.2|43497.2|43513.1|43493.1|1
1729687770000|2024-10-23 12:49:30|43516.2|43496.2|43515.6|43495.6|43516.2|43496.2|43513.1|43493.1|24
1729687780000|2024-10-23 12:49:40|43514|43494|43504.7|43484.7|43514|43494|43503.7|43483.7|11
1729687790000|2024-10-23 12:49:50|43506.2|43486.2|43507.2|43487.2|43507.2|43487.2|43504.7|43484.7|7
1729687800000|2024-10-23 12:50:00|43508.1|43488.1|43507.2|43487.2|43508.1|43488.1|43504.7|43484.7|3
1729687810000|2024-10-23 12:50:10|43508.1|43488.1|43509.7|43489.7|43509.7|43489.7|43506.2|43486.2|3
1729687820000|2024-10-23 12:50:20|43507.2|43487.2|43503.7|43483.7|43507.2|43487.2|43503.7|43483.7|2
1729687830000|2024-10-23 12:50:30|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|5
1729687850000|2024-10-23 12:50:50|43505.6|43485.6|43509.7|43489.7|43509.7|43489.7|43505.6|43485.6|2
1729687860000|2024-10-23 12:51:00|43507.2|43487.2|43508.7|43488.7|43509.7|43489.7|43504.7|43484.7|6
1729687870000|2024-10-23 12:51:10|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43504.7|43484.7|4
1729687880000|2024-10-23 12:51:20|43509.7|43489.7|43509.7|43489.7|43511.2|43491.2|43509.7|43489.7|6
1729687890000|2024-10-23 12:51:30|43510.6|43490.6|43509.7|43489.7|43510.6|43490.6|43509.7|43489.7|5
1729687900000|2024-10-23 12:51:40|43508.1|43488.1|43507.2|43487.2|43508.1|43488.1|43504.7|43484.7|3
1729687910000|2024-10-23 12:51:50|43509.7|43489.7|43507.2|43487.2|43509.7|43489.7|43507.2|43487.2|1
1729687920000|2024-10-23 12:52:00|43508.1|43488.1|43509.7|43489.7|43509.7|43489.7|43508.1|43488.1|0
1729687930000|2024-10-23 12:52:10|43508.1|43488.1|43509.7|43489.7|43509.7|43489.7|43508.1|43488.1|1
1729687940000|2024-10-23 12:52:20|43513.1|43493.1|43511.5|43491.5|43514|43494|43511.5|43491.5|43
1729687950000|2024-10-23 12:52:30|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|15
1729687960000|2024-10-23 12:52:40|43519|43499|43520.6|43500.6|43520.6|43500.6|43519|43499|2
1729687970000|2024-10-23 12:52:50|43529|43509|43529|43509|43533.1|43513.1|43529|43509|15
1729687980000|2024-10-23 12:53:00|43528.1|43508.1|43522.5|43502.5|43528.1|43508.1|43522.5|43502.5|5
1729687990000|2024-10-23 12:53:10|43524|43504|43524|43504|43524|43504|43521.5|43501.5|0
1729688000000|2024-10-23 12:53:20|43526.5|43506.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|15
1729688010000|2024-10-23 12:53:30|43529|43509|43529|43509|43531.5|43511.5|43526.5|43506.5|7
1729688020000|2024-10-23 12:53:40|||||||||2
1729688030000|2024-10-23 12:53:50|43530|43510|43529|43509|43531.5|43511.5|43529|43509|2
1729688040000|2024-10-23 12:54:00|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43524|43504|15
1729688050000|2024-10-23 12:54:10|43524|43504|43524.1|43504.1|43526.5|43506.5|43524|43504|3
1729688060000|2024-10-23 12:54:20|43525|43505|43526.6|43506.6|43526.6|43506.6|43525|43505|11
1729688070000|2024-10-23 12:54:30|43525|43505|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|5
1729688080000|2024-10-23 12:54:40|43529.1|43509.1|43525|43505|43529.1|43509.1|43525|43505|4
1729688090000|2024-10-23 12:54:50|43526.6|43506.6|43529.1|43509.1|43530|43510|43525|43505|19
1729688100000|2024-10-23 12:55:00|43530|43510|43525|43505|43530|43510|43525|43505|11
1729688110000|2024-10-23 12:55:10|||||||||3
1729688120000|2024-10-23 12:55:20|43525.9|43505.9|43530|43510|43530|43510|43525.9|43505.9|5
1729688130000|2024-10-23 12:55:30|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|12
1729688140000|2024-10-23 12:55:40|43525.6|43505.6|43520.6|43500.6|43525.6|43505.6|43520.6|43500.6|4
1729688150000|2024-10-23 12:55:50|43519.7|43499.7|43515|43495|43520.6|43500.6|43515|43495|5
1729688160000|2024-10-23 12:56:00|43516.6|43496.6|43534.1|43514.1|43535|43515|43516.6|43496.6|19
1729688170000|2024-10-23 12:56:10|43535|43515|43530|43510|43535|43515|43530|43510|2
1729688180000|2024-10-23 12:56:20|43529.1|43509.1|43529.1|43509.1|43530|43510|43529.1|43509.1|5
1729688190000|2024-10-23 12:56:30|43528.1|43508.1|43520|43500|43528.1|43508.1|43520|43500|5
1729688200000|2024-10-23 12:56:40|43518.4|43498.4|43520|43500|43521.6|43501.6|43518.4|43498.4|4
1729688210000|2024-10-23 12:56:50|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|2
1729688220000|2024-10-23 12:57:00|43523.1|43503.1|43520|43500|43523.1|43503.1|43520|43500|5
1729688240000|2024-10-23 12:57:20|||||||||2
1729688250000|2024-10-23 12:57:30|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|6
1729688260000|2024-10-23 12:57:40|43522.5|43502.5|43526.6|43506.6|43526.6|43506.6|43522.5|43502.5|7
1729688270000|2024-10-23 12:57:50|||||||||4
1729688280000|2024-10-23 12:58:00|43525.6|43505.6|43520|43500|43525.6|43505.6|43520|43500|6
1729688290000|2024-10-23 12:58:10|||||||||4
1729688300000|2024-10-23 12:58:20|43521.6|43501.6|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|14
1729688310000|2024-10-23 12:58:30|43525|43505|43530|43510|43530|43510|43525|43505|8
1729688320000|2024-10-23 12:58:40|43534.1|43514.1|43533.4|43513.4|43534.1|43514.1|43532.5|43512.5|38
1729688330000|2024-10-23 12:58:50|43535.9|43515.9|43536.9|43516.9|43536.9|43516.9|43533.4|43513.4|5
1729688340000|2024-10-23 12:59:00|43535.3|43515.3|43558.7|43538.7|43558.7|43538.7|43531.9|43511.9|75
1729688350000|2024-10-23 12:59:10|43557.8|43537.8|43550.9|43530.9|43557.8|43537.8|43550.9|43530.9|19
1729688360000|2024-10-23 12:59:20|43550|43530|43541.9|43521.9|43550|43530|43541.9|43521.9|7
1729688370000|2024-10-23 12:59:30|43544.4|43524.4|43546.9|43526.9|43546.9|43526.9|43542.8|43522.8|5
1729688380000|2024-10-23 12:59:40|43545.9|43525.9|43544.4|43524.4|43547.8|43527.8|43544.4|43524.4|7
1729688390000|2024-10-23 12:59:50|43542.8|43522.8|43545.9|43525.9|43545.9|43525.9|43541.9|43521.9|3
1729688400000|2024-10-23 13:00:00|43544.4|43524.4|43539.4|43519.4|43560.9|43540.9|43519.4|43499.4|116
1729688410000|2024-10-23 13:00:10|43541.9|43521.9|43537.8|43517.8|43545.9|43525.9|43536.9|43516.9|35
1729688420000|2024-10-23 13:00:20|43536.9|43516.9|43571.9|43551.9|43571.9|43551.9|43536.9|43516.9|58
1729688430000|2024-10-23 13:00:30|43566.9|43546.9|43581.9|43561.9|43582.8|43562.8|43566.9|43546.9|35
1729688440000|2024-10-23 13:00:40|43576.9|43556.9|43591.9|43571.9|43591.9|43571.9|43576.9|43556.9|42
1729688450000|2024-10-23 13:00:50|43589.4|43569.4|43586.9|43566.9|43592.8|43572.8|43586.9|43566.9|13
1729688460000|2024-10-23 13:01:00|43585.9|43565.9|43561.9|43541.9|43585.9|43565.9|43556.9|43536.9|38
1729688470000|2024-10-23 13:01:10|43563.4|43543.4|43560.9|43540.9|43565.9|43545.9|43560.9|43540.9|11
1729688480000|2024-10-23 13:01:20|43561.9|43541.9|43549.4|43529.4|43565.9|43545.9|43549.4|43529.4|37
1729688490000|2024-10-23 13:01:30|43550.9|43530.9|43556.9|43536.9|43556.9|43536.9|43549.4|43529.4|12
1729688500000|2024-10-23 13:01:40|43551.9|43531.9|43551|43531|43556|43536|43546|43526|46
1729688510000|2024-10-23 13:01:50|43551.9|43531.9|43561|43541|43565|43545|43551.9|43531.9|17
1729688520000|2024-10-23 13:02:00|43558.5|43538.5|43561.9|43541.9|43561.9|43541.9|43556|43536|4
1729688530000|2024-10-23 13:02:10|43561|43541|43566.9|43546.9|43566.9|43546.9|43556.9|43536.9|15
1729688540000|2024-10-23 13:02:20|43568.5|43548.5|43561|43541|43570|43550|43561|43541|19
1729688550000|2024-10-23 13:02:30|43563.5|43543.5|43579.1|43559.1|43579.1|43559.1|43562.5|43542.5|10
1729688560000|2024-10-23 13:02:40|43580|43560|43589.1|43569.1|43589.1|43569.1|43580|43560|19
1729688570000|2024-10-23 13:02:50|43590|43570|43585|43565|43595|43575|43585|43565|26
1729688580000|2024-10-23 13:03:00|43581|43561|43597.5|43577.5|43597.5|43577.5|43575.6|43555.6|34
1729688590000|2024-10-23 13:03:10|43596.6|43576.6|43610|43590|43610|43590|43595|43575|17
1729688600000|2024-10-23 13:03:20|43612.5|43592.5|43604.1|43584.1|43612.5|43592.5|43600|43580|28
1729688610000|2024-10-23 13:03:30|43602.5|43582.5|43600|43580|43606|43586|43600|43580|10
1729688620000|2024-10-23 13:03:40|43596|43576|43606|43586|43606|43586|43592.5|43572.5|9
1729688630000|2024-10-23 13:03:50|43602.5|43582.5|43600|43580|43602.5|43582.5|43596|43576|29
1729688640000|2024-10-23 13:04:00|43601|43581|43603.5|43583.5|43605|43585|43600|43580|29
1729688650000|2024-10-23 13:04:10|43605|43585|43598.5|43578.5|43606|43586|43598.5|43578.5|11
1729688660000|2024-10-23 13:04:20|43600|43580|43603.5|43583.5|43605|43585|43598.5|43578.5|13
1729688670000|2024-10-23 13:04:30|43602.5|43582.5|43605|43585|43610|43590|43601|43581|1
1729688680000|2024-10-23 13:04:40|43606|43586|43611.6|43591.6|43614.1|43594.1|43605|43585|7
1729688690000|2024-10-23 13:04:50|43614.1|43594.1|43607.5|43587.5|43614.1|43594.1|43605|43585|10
1729688700000|2024-10-23 13:05:00|43605|43585|43604.1|43584.1|43605|43585|43601|43581|8
1729688710000|2024-10-23 13:05:10|43602.5|43582.5|43606|43586|43607.5|43587.5|43600|43580|6
1729688720000|2024-10-23 13:05:20|43606.9|43586.9|43602.5|43582.5|43610|43590|43601.6|43581.6|16
1729688730000|2024-10-23 13:05:30|43603.5|43583.5|43611|43591|43612.5|43592.5|43601.6|43581.6|11
1729688740000|2024-10-23 13:05:40|43612.5|43592.5|43615|43595|43617.5|43597.5|43612.5|43592.5|8
1729688750000|2024-10-23 13:05:50|43616|43596|43621.6|43601.6|43621.6|43601.6|43615|43595|6
1729688760000|2024-10-23 13:06:00|43624.1|43604.1|43631|43611|43631|43611|43620|43600|44
1729688770000|2024-10-23 13:06:10|43631.9|43611.9|43636.9|43616.9|43641.9|43621.9|43631.9|43611.9|14
1729688780000|2024-10-23 13:06:20|43637.8|43617.8|43628.5|43608.5|43637.8|43617.8|43628.5|43608.5|14
1729688790000|2024-10-23 13:06:30|43626.9|43606.9|43621.9|43601.9|43628.5|43608.5|43619.4|43599.4|5
1729688800000|2024-10-23 13:06:40|43622.8|43602.8|43626.9|43606.9|43627.8|43607.8|43621.9|43601.9|6
1729688810000|2024-10-23 13:06:50|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|10
1729688820000|2024-10-23 13:07:00|43624.4|43604.4|43621.9|43601.9|43626|43606|43621.9|43601.9|25
1729688830000|2024-10-23 13:07:10|43619.4|43599.4|43616|43596|43619.4|43599.4|43616|43596|12
1729688840000|2024-10-23 13:07:20|43614.4|43594.4|43614.4|43594.4|43616|43596|43614.4|43594.4|4
1729688850000|2024-10-23 13:07:30|43616|43596|43626.9|43606.9|43626.9|43606.9|43616|43596|10
1729688860000|2024-10-23 13:07:40|43629.4|43609.4|43631.9|43611.9|43635.3|43615.3|43629.4|43609.4|11
1729688870000|2024-10-23 13:07:50|43630.3|43610.3|43636|43616|43636|43616|43630.3|43610.3|1
1729688880000|2024-10-23 13:08:00|43636.9|43616.9|43641.9|43621.9|43646|43626|43636.9|43616.9|7
1729688890000|2024-10-23 13:08:10|43639.4|43619.4|43635.3|43615.3|43641.9|43621.9|43632.8|43612.8|17
1729688900000|2024-10-23 13:08:20|43636.9|43616.9|43635.3|43615.3|43636.9|43616.9|43630.3|43610.3|6
1729688910000|2024-10-23 13:08:30|43634.4|43614.4|43624.4|43604.4|43634.4|43614.4|43623.5|43603.5|6
1729688920000|2024-10-23 13:08:40|43621.9|43601.9|43612.8|43592.8|43621.9|43601.9|43612.8|43592.8|8
1729688930000|2024-10-23 13:08:50|43611.9|43591.9|43601.9|43581.9|43611.9|43591.9|43599.4|43579.4|33
1729688940000|2024-10-23 13:09:00|43601|43581|43594.4|43574.4|43601|43581|43594.4|43574.4|11
1729688950000|2024-10-23 13:09:10|43596.9|43576.9|43609.4|43589.4|43609.4|43589.4|43596.9|43576.9|6
1729688960000|2024-10-23 13:09:20|43610.4|43590.4|43599.4|43579.4|43610.4|43590.4|43599.4|43579.4|4
1729688970000|2024-10-23 13:09:30|43597.9|43577.9|43599.4|43579.4|43600.4|43580.4|43594.4|43574.4|5
1729688980000|2024-10-23 13:09:40|43597.9|43577.9|43596.9|43576.9|43597.9|43577.9|43594.4|43574.4|16
1729688990000|2024-10-23 13:09:50|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|3
1729689000000|2024-10-23 13:10:00|43596|43576|43596.9|43576.9|43599.4|43579.4|43594.4|43574.4|8
1729689010000|2024-10-23 13:10:10|43599.4|43579.4|43596.9|43576.9|43601|43581|43596.9|43576.9|10
1729689020000|2024-10-23 13:10:20|43596|43576|43602.5|43582.5|43602.5|43582.5|43596|43576|4
1729689030000|2024-10-23 13:10:30|43603.5|43583.5|43605|43585|43605|43585|43602.5|43582.5|3
1729689040000|2024-10-23 13:10:40|43600|43580|43601|43581|43603.5|43583.5|43596|43576|7
1729689050000|2024-10-23 13:10:50|43605.1|43585.1|43613.5|43593.5|43613.5|43593.5|43605.1|43585.1|4
1729689060000|2024-10-23 13:11:00|43615.1|43595.1|43610.1|43590.1|43617.6|43597.6|43610.1|43590.1|4
1729689070000|2024-10-23 13:11:10|43606|43586|43609.1|43589.1|43610.1|43590.1|43606|43586|1
1729689080000|2024-10-23 13:11:20|43606|43586|43614.1|43594.1|43614.1|43594.1|43604.1|43584.1|3
1729689090000|2024-10-23 13:11:30|43613.2|43593.2|43616.6|43596.6|43616.6|43596.6|43610.1|43590.1|3
1729689100000|2024-10-23 13:11:40|43615.1|43595.1|43616|43596|43621|43601|43615.1|43595.1|3
1729689110000|2024-10-23 13:11:50|43620.1|43600.1|43624.4|43604.4|43624.4|43604.4|43616|43596|6
1729689120000|2024-10-23 13:12:00|43623.5|43603.5|43602.6|43582.6|43623.5|43603.5|43602.6|43582.6|34
1729689130000|2024-10-23 13:12:10|43601|43581|43609.1|43589.1|43609.1|43589.1|43601|43581|10
1729689140000|2024-10-23 13:12:20|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43603.5|43583.5|4
1729689150000|2024-10-23 13:12:30|43606|43586|43602.6|43582.6|43607.6|43587.6|43601.6|43581.6|5
1729689160000|2024-10-23 13:12:40|43605.1|43585.1|43605.1|43585.1|43609.1|43589.1|43605.1|43585.1|1
1729689170000|2024-10-23 13:12:50|43606.6|43586.6|43607.6|43587.6|43610.1|43590.1|43606.6|43586.6|2
1729689180000|2024-10-23 13:13:00|43606.6|43586.6|43610.1|43590.1|43610.1|43590.1|43605.1|43585.1|4
1729689190000|2024-10-23 13:13:10|43609.1|43589.1|43595.7|43575.7|43609.1|43589.1|43595.7|43575.7|15
1729689200000|2024-10-23 13:13:20|43593.2|43573.2|43578.5|43558.5|43593.2|43573.2|43576|43556|30
1729689210000|2024-10-23 13:13:30|43577.6|43557.6|43575.1|43555.1|43577.6|43557.6|43571.6|43551.6|11
1729689220000|2024-10-23 13:13:40|43576.6|43556.6|43575.1|43555.1|43579.1|43559.1|43575.1|43555.1|15
1729689230000|2024-10-23 13:13:50|43578.2|43558.2|43574.1|43554.1|43580.1|43560.1|43574.1|43554.1|4
1729689240000|2024-10-23 13:14:00|43577.6|43557.6|43579.1|43559.1|43579.1|43559.1|43574.1|43554.1|6
1729689250000|2024-10-23 13:14:10|43577.6|43557.6|43585.1|43565.1|43585.1|43565.1|43575.1|43555.1|12
1729689260000|2024-10-23 13:14:20|43586|43566|43590.1|43570.1|43594.1|43574.1|43586|43566|9
1729689270000|2024-10-23 13:14:30|43591.6|43571.6|43590.1|43570.1|43591.6|43571.6|43589.1|43569.1|2
1729689280000|2024-10-23 13:14:40|43591.6|43571.6|43597.6|43577.6|43597.6|43577.6|43591.6|43571.6|6
1729689290000|2024-10-23 13:14:50|43598.5|43578.5|43596.6|43576.6|43603.5|43583.5|43596|43576|5
1729689300000|2024-10-23 13:15:00|43595.7|43575.7|43594.1|43574.1|43595.7|43575.7|43590.1|43570.1|2
1729689310000|2024-10-23 13:15:10|43595.1|43575.1|43590.1|43570.1|43595.1|43575.1|43590.1|43570.1|0
1729689320000|2024-10-23 13:15:20|43591.6|43571.6|43596|43576|43597.6|43577.6|43591.6|43571.6|4
1729689330000|2024-10-23 13:15:30|43597.6|43577.6|43595.1|43575.1|43597.6|43577.6|43592.6|43572.6|7
1729689340000|2024-10-23 13:15:40|43596|43576|43604.1|43584.1|43604.1|43584.1|43596|43576|5
1729689350000|2024-10-23 13:15:50|43605.1|43585.1|43624.1|43604.1|43624.1|43604.1|43605.1|43585.1|11
1729689360000|2024-10-23 13:16:00|43625.1|43605.1|43610.7|43590.7|43625.1|43605.1|43610.7|43590.7|12
1729689370000|2024-10-23 13:16:10|43609.1|43589.1|43604.1|43584.1|43609.1|43589.1|43599.1|43579.1|14
1729689380000|2024-10-23 13:16:20|43601.6|43581.6|43606.6|43586.6|43607.6|43587.6|43600.7|43580.7|5
1729689390000|2024-10-23 13:16:30|43607.6|43587.6|43605.1|43585.1|43609.1|43589.1|43605.1|43585.1|1
1729689400000|2024-10-23 13:16:40|43604.1|43584.1|43601.6|43581.6|43604.1|43584.1|43601.6|43581.6|3
1729689410000|2024-10-23 13:16:50|43600.7|43580.7|43595.7|43575.7|43600.7|43580.7|43594.8|43574.8|11
1729689420000|2024-10-23 13:17:00|43598.2|43578.2|43590.7|43570.7|43598.2|43578.2|43590.7|43570.7|5
1729689430000|2024-10-23 13:17:10|43589.1|43569.1|43593.2|43573.2|43593.2|43573.2|43588.2|43568.2|4
1729689440000|2024-10-23 13:17:20|43590.7|43570.7|43590.7|43570.7|43593.2|43573.2|43585.1|43565.1|13
1729689450000|2024-10-23 13:17:30|43589.1|43569.1|43592.3|43572.3|43593.2|43573.2|43587.3|43567.3|4
1729689460000|2024-10-23 13:17:40|43593.2|43573.2|43592.3|43572.3|43595.7|43575.7|43589.1|43569.1|21
1729689470000|2024-10-23 13:17:50|43589.8|43569.8|43574.8|43554.8|43589.8|43569.8|43574.8|43554.8|12
1729689480000|2024-10-23 13:18:00|43573.2|43553.2|43578.2|43558.2|43578.2|43558.2|43573.2|43553.2|19
1729689490000|2024-10-23 13:18:10|43577.3|43557.3|43577.3|43557.3|43578.2|43558.2|43577.3|43557.3|24
1729689500000|2024-10-23 13:18:20|43575.7|43555.7|43579.8|43559.8|43583.8|43563.8|43574.8|43554.8|16
1729689510000|2024-10-23 13:18:30|43578.8|43558.8|43577.3|43557.3|43579.8|43559.8|43574.8|43554.8|11
1729689520000|2024-10-23 13:18:40|43576.3|43556.3|43574.8|43554.8|43576.3|43556.3|43572.3|43552.3|4
1729689530000|2024-10-23 13:18:50|43573.8|43553.8|43568.2|43548.2|43573.8|43553.8|43562.3|43542.3|30
1729689540000|2024-10-23 13:19:00|43569.1|43549.1|43570.7|43550.7|43574.1|43554.1|43569.1|43549.1|3
1729689550000|2024-10-23 13:19:10|43573.2|43553.2|43570.7|43550.7|43575.7|43555.7|43568.2|43548.2|3
1729689560000|2024-10-23 13:19:20|43568.2|43548.2|43573.2|43553.2|43573.2|43553.2|43568.2|43548.2|6
1729689570000|2024-10-23 13:19:30|43574.1|43554.1|43574.1|43554.1|43575.7|43555.7|43573.2|43553.2|0
1729689580000|2024-10-23 13:19:40|43575.7|43555.7|43573.2|43553.2|43578.2|43558.2|43573.2|43553.2|9
1729689590000|2024-10-23 13:19:50|43570.7|43550.7|43588.2|43568.2|43589.8|43569.8|43570.7|43550.7|6
1729689600000|2024-10-23 13:20:00|43587.3|43567.3|43573.2|43553.2|43587.3|43567.3|43573.2|43553.2|11
1729689610000|2024-10-23 13:20:10|43572.3|43552.3|43574.8|43554.8|43581.3|43561.3|43569.8|43549.8|59
1729689620000|2024-10-23 13:20:20|43575.7|43555.7|43580.7|43560.7|43580.7|43560.7|43574.8|43554.8|2
1729689630000|2024-10-23 13:20:30|43583.2|43563.2|43587.3|43567.3|43588.2|43568.2|43583.2|43563.2|7
1729689640000|2024-10-23 13:20:40|43585.7|43565.7|43584.2|43564.2|43585.7|43565.7|43580.7|43560.7|4
1729689650000|2024-10-23 13:20:50|43583.2|43563.2|43584.2|43564.2|43588.2|43568.2|43583.2|43563.2|1
1729689660000|2024-10-23 13:21:00|43585.7|43565.7|43584.2|43564.2|43585.7|43565.7|43584.2|43564.2|4
1729689670000|2024-10-23 13:21:10|43582.6|43562.6|43577.3|43557.3|43584.2|43564.2|43573.2|43553.2|18
1729689680000|2024-10-23 13:21:20|43576.3|43556.3|43574.8|43554.8|43578.8|43558.8|43574.8|43554.8|13
1729689690000|2024-10-23 13:21:30|43577.3|43557.3|43574.8|43554.8|43578.8|43558.8|43572.3|43552.3|6
1729689700000|2024-10-23 13:21:40|43573.2|43553.2|43573.2|43553.2|43577.3|43557.3|43572.3|43552.3|0
1729689710000|2024-10-23 13:21:50|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43568.2|43548.2|17
1729689720000|2024-10-23 13:22:00|43571.4|43551.4|43574.8|43554.8|43577.3|43557.3|43570.7|43550.7|7
1729689730000|2024-10-23 13:22:10|43577.3|43557.3|43568.2|43548.2|43577.3|43557.3|43568.2|43548.2|8
1729689740000|2024-10-23 13:22:20|43567.3|43547.3|43577.3|43557.3|43578.2|43558.2|43567.3|43547.3|5
1729689750000|2024-10-23 13:22:30|43576.4|43556.4|43588.2|43568.2|43588.2|43568.2|43576.4|43556.4|7
1729689760000|2024-10-23 13:22:40|43589.2|43569.2|43587.3|43567.3|43592.3|43572.3|43587.3|43567.3|7
1729689770000|2024-10-23 13:22:50|43592.3|43572.3|43593.2|43573.2|43593.2|43573.2|43587.3|43567.3|11
1729689780000|2024-10-23 13:23:00|43594.2|43574.2|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|7
1729689790000|2024-10-23 13:23:10|43595.7|43575.7|43600.7|43580.7|43604.2|43584.2|43595.7|43575.7|7
1729689800000|2024-10-23 13:23:20|43598.2|43578.2|43613.2|43593.2|43613.2|43593.2|43598.2|43578.2|2
1729689810000|2024-10-23 13:23:30|43614.2|43594.2|43615.7|43595.7|43618.2|43598.2|43613.2|43593.2|2
1729689820000|2024-10-23 13:23:40|43616.7|43596.7|43613.2|43593.2|43619.2|43599.2|43613.2|43593.2|8
1729689830000|2024-10-23 13:23:50|43615.7|43595.7|43619.2|43599.2|43619.2|43599.2|43613.2|43593.2|4
1729689840000|2024-10-23 13:24:00|43618.2|43598.2|43614.2|43594.2|43622.3|43602.3|43613.2|43593.2|6
1729689850000|2024-10-23 13:24:10|43617.3|43597.3|43609.8|43589.8|43618.2|43598.2|43607.3|43587.3|14
1729689860000|2024-10-23 13:24:20|43608.9|43588.9|43613.2|43593.2|43613.2|43593.2|43608.2|43588.2|4
1729689870000|2024-10-23 13:24:30|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|5
1729689880000|2024-10-23 13:24:40|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|5
1729689890000|2024-10-23 13:24:50|43611.4|43591.4|43613.2|43593.2|43613.9|43593.9|43609.8|43589.8|1
1729689900000|2024-10-23 13:25:00|43614.8|43594.8|43603.2|43583.2|43614.8|43594.8|43603.2|43583.2|24
1729689910000|2024-10-23 13:25:10|43604.8|43584.8|43610.7|43590.7|43614.8|43594.8|43603.2|43583.2|5
1729689920000|2024-10-23 13:25:20|43612.3|43592.3|43614.8|43594.8|43614.8|43594.8|43612.3|43592.3|3
1729689930000|2024-10-23 13:25:30|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|6
1729689940000|2024-10-23 13:25:40|43616.4|43596.4|43613.9|43593.9|43616.4|43596.4|43608.2|43588.2|27
1729689950000|2024-10-23 13:25:50|43612.3|43592.3|43617.3|43597.3|43618.2|43598.2|43612.3|43592.3|6
1729689960000|2024-10-23 13:26:00|43618.2|43598.2|43624.8|43604.8|43628.2|43608.2|43618.2|43598.2|18
1729689970000|2024-10-23 13:26:10|43623.2|43603.2|43615.7|43595.7|43628.2|43608.2|43615.7|43595.7|11
1729689980000|2024-10-23 13:26:20|43617.3|43597.3|43613.2|43593.2|43618.2|43598.2|43613.2|43593.2|12
1729689990000|2024-10-23 13:26:30|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|0
1729690000000|2024-10-23 13:26:40|43618.2|43598.2|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|4
1729690010000|2024-10-23 13:26:50|43618.9|43598.9|43614.8|43594.8|43619.8|43599.8|43614.8|43594.8|3
1729690020000|2024-10-23 13:27:00|43612.3|43592.3|43620.7|43600.7|43620.7|43600.7|43612.3|43592.3|6
1729690030000|2024-10-23 13:27:10|43623.2|43603.2|43627.3|43607.3|43627.3|43607.3|43623.2|43603.2|13
1729690040000|2024-10-23 13:27:20|43626.4|43606.4|43627.3|43607.3|43629.8|43609.8|43624.8|43604.8|5
1729690050000|2024-10-23 13:27:30|43626.4|43606.4|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|17
1729690060000|2024-10-23 13:27:40|43628.2|43608.2|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|5
1729690070000|2024-10-23 13:27:50|43627.3|43607.3|43647.3|43627.3|43647.3|43627.3|43627.3|43607.3|16
1729690080000|2024-10-23 13:28:00|43644.8|43624.8|43643.2|43623.2|43644.8|43624.8|43638.2|43618.2|23
1729690090000|2024-10-23 13:28:10|43642.3|43622.3|43639.8|43619.8|43645.7|43625.7|43639.8|43619.8|50
1729690100000|2024-10-23 13:28:20|43637.3|43617.3|43632.3|43612.3|43638.2|43618.2|43632.3|43612.3|4
1729690110000|2024-10-23 13:28:30|43633.2|43613.2|43627.3|43607.3|43634.8|43614.8|43627.3|43607.3|19
1729690120000|2024-10-23 13:28:40|43624.8|43604.8|43627.3|43607.3|43629.8|43609.8|43624.8|43604.8|10
1729690130000|2024-10-23 13:28:50|43626.4|43606.4|43617.3|43597.3|43626.4|43606.4|43614.8|43594.8|10
1729690140000|2024-10-23 13:29:00|43616.4|43596.4|43618.2|43598.2|43619.8|43599.8|43614.8|43594.8|11
1729690150000|2024-10-23 13:29:10|43617.3|43597.3|43619.8|43599.8|43622.3|43602.3|43615.7|43595.7|8
1729690160000|2024-10-23 13:29:20|43622.3|43602.3|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|12
1729690170000|2024-10-23 13:29:30|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|12
1729690180000|2024-10-23 13:29:40|43627.3|43607.3|43623.3|43603.3|43628.3|43608.3|43622.3|43602.3|32
1729690190000|2024-10-23 13:29:50|43624.8|43604.8|43623.3|43603.3|43624.8|43604.8|43622.3|43602.3|6
1729690200000|2024-10-23 13:30:00|43624.8|43604.8|43638.3|43618.3|43639.2|43619.2|43622.3|43602.3|14
1729690210000|2024-10-23 13:30:10|43640.8|43620.8|43650.1|43630.1|43650.1|43630.1|43637.3|43617.3|18
1729690220000|2024-10-23 13:30:20|43651.1|43631.1|43651.7|43631.7|43653.6|43633.6|43651.1|43631.1|3
1729690230000|2024-10-23 13:30:30|43650.8|43630.8|43653.3|43633.3|43657.3|43637.3|43650.8|43630.8|3
1729690240000|2024-10-23 13:30:40|43657.3|43637.3|43657.3|43637.3|43658.3|43638.3|43653.3|43633.3|5
1729690250000|2024-10-23 13:30:50|43654.8|43634.8|43662.3|43642.3|43663.3|43643.3|43654.8|43634.8|45
1729690260000|2024-10-23 13:31:00|43663.3|43643.3|43672.3|43652.3|43673.3|43653.3|43658.3|43638.3|28
1729690270000|2024-10-23 13:31:10|43673.9|43653.9|43662.3|43642.3|43673.9|43653.9|43662.3|43642.3|23
1729690280000|2024-10-23 13:31:20|43661.4|43641.4|43654.8|43634.8|43661.4|43641.4|43654.8|43634.8|8
1729690290000|2024-10-23 13:31:30|43657.3|43637.3|43642.3|43622.3|43657.3|43637.3|43637.3|43617.3|18
1729690300000|2024-10-23 13:31:40|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|1
1729690310000|2024-10-23 13:31:50|43647.3|43627.3|43643.3|43623.3|43647.3|43627.3|43642.3|43622.3|5
1729690320000|2024-10-23 13:32:00|43645.8|43625.8|43642.3|43622.3|43647.3|43627.3|43641.4|43621.4|8
1729690330000|2024-10-23 13:32:10|43638.3|43618.3|43624.2|43604.2|43638.3|43618.3|43624.2|43604.2|10
1729690340000|2024-10-23 13:32:20|43628.3|43608.3|43629.2|43609.2|43630.8|43610.8|43623.3|43603.3|9
1729690350000|2024-10-23 13:32:30|43632.3|43612.3|43637.3|43617.3|43638.3|43618.3|43632.3|43612.3|8
1729690360000|2024-10-23 13:32:40|43635.8|43615.8|43632.3|43612.3|43635.8|43615.8|43628.3|43608.3|11
1729690370000|2024-10-23 13:32:50|43633.3|43613.3|43638.3|43618.3|43639.8|43619.8|43633.3|43613.3|11
1729690380000|2024-10-23 13:33:00|43639.8|43619.8|43642.3|43622.3|43643.3|43623.3|43638.3|43618.3|6
1729690390000|2024-10-23 13:33:10|43638.3|43618.3|43638.3|43618.3|43643.3|43623.3|43638.3|43618.3|1
1729690400000|2024-10-23 13:33:20|43637.3|43617.3|43637.3|43617.3|43638.3|43618.3|43636.4|43616.4|6
1729690410000|2024-10-23 13:33:30|43636.4|43616.4|43637.3|43617.3|43638.3|43618.3|43633.3|43613.3|18
1729690420000|2024-10-23 13:33:40|43638.9|43618.9|43643.3|43623.3|43643.3|43623.3|43638.9|43618.9|3
1729690430000|2024-10-23 13:33:50|43645.8|43625.8|43643.3|43623.3|43647.3|43627.3|43643.3|43623.3|11
1729690440000|2024-10-23 13:34:00|43640.1|43620.1|43642.3|43622.3|43642.3|43622.3|43637.3|43617.3|5
1729690450000|2024-10-23 13:34:10|43639.8|43619.8|43637.3|43617.3|43642.3|43622.3|43635.8|43615.8|30
1729690460000|2024-10-23 13:34:20|43638.3|43618.3|43634.8|43614.8|43638.3|43618.3|43633.3|43613.3|3
1729690470000|2024-10-23 13:34:30|43635.8|43615.8|43633.3|43613.3|43635.8|43615.8|43629.2|43609.2|3
1729690480000|2024-10-23 13:34:40|43634.2|43614.2|43642.3|43622.3|43642.3|43622.3|43633.3|43613.3|11
1729690490000|2024-10-23 13:34:50|43641.4|43621.4|43648.3|43628.3|43649.2|43629.2|43638.3|43618.3|10
1729690500000|2024-10-23 13:35:00|43647.3|43627.3|43642.3|43622.3|43647.3|43627.3|43639.8|43619.8|11
1729690510000|2024-10-23 13:35:10|43639.8|43619.8|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|2
1729690520000|2024-10-23 13:35:20|43637.3|43617.3|43628.3|43608.3|43638.3|43618.3|43628.3|43608.3|5
1729690530000|2024-10-23 13:35:30|43626.7|43606.7|43612.3|43592.3|43627.3|43607.3|43612.3|43592.3|19
1729690540000|2024-10-23 13:35:40|43613.3|43593.3|43619.8|43599.8|43619.8|43599.8|43613.3|43593.3|4
1729690550000|2024-10-23 13:35:50|43620.8|43600.8|43623.3|43603.3|43623.3|43603.3|43619.8|43599.8|5
1729690560000|2024-10-23 13:36:00|43628.3|43608.3|43610.8|43590.8|43632.3|43612.3|43610.8|43590.8|11
1729690570000|2024-10-23 13:36:10|43608.3|43588.3|43610.8|43590.8|43613.3|43593.3|43608.3|43588.3|2
1729690580000|2024-10-23 13:36:20|43613.3|43593.3|43607.3|43587.3|43613.3|43593.3|43607.3|43587.3|9
1729690590000|2024-10-23 13:36:30|43605.8|43585.8|43603.3|43583.3|43607.3|43587.3|43603.3|43583.3|15
1729690600000|2024-10-23 13:36:40|43605.8|43585.8|43603.3|43583.3|43605.8|43585.8|43602.3|43582.3|31
1729690610000|2024-10-23 13:36:50|43605.8|43585.8|43603.3|43583.3|43608.3|43588.3|43603.3|43583.3|2
1729690620000|2024-10-23 13:37:00|43606.4|43586.4|43613.3|43593.3|43617.3|43597.3|43603.3|43583.3|20
1729690630000|2024-10-23 13:37:10|43610.8|43590.8|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|5
1729690640000|2024-10-23 13:37:20|43603.3|43583.3|43605.8|43585.8|43605.8|43585.8|43603.3|43583.3|9
1729690650000|2024-10-23 13:37:30|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43607.3|43587.3|9
1729690660000|2024-10-23 13:37:40|43613.3|43593.3|43620.8|43600.8|43622.3|43602.3|43613.3|43593.3|6
1729690670000|2024-10-23 13:37:50|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43618.9|43598.9|6
1729690680000|2024-10-23 13:38:00|43618.9|43598.9|43601.4|43581.4|43618.9|43598.9|43597.3|43577.3|19
1729690690000|2024-10-23 13:38:10|43603.9|43583.9|43605.5|43585.5|43605.5|43585.5|43601.4|43581.4|5
1729690700000|2024-10-23 13:38:20|43606.4|43586.4|43600.5|43580.5|43608|43588|43600.5|43580.5|15
1729690710000|2024-10-23 13:38:30|43596.4|43576.4|43591.4|43571.4|43600.5|43580.5|43591.4|43571.4|15
1729690720000|2024-10-23 13:38:40|43589.9|43569.9|43588.9|43568.9|43593|43573|43588.9|43568.9|9
1729690730000|2024-10-23 13:38:50|43589.5|43569.5|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|14
1729690740000|2024-10-23 13:39:00|43590.5|43570.5|43608.9|43588.9|43610.5|43590.5|43590.5|43570.5|10
1729690750000|2024-10-23 13:39:10|43608|43588|43616.4|43596.4|43616.4|43596.4|43608|43588|39
1729690760000|2024-10-23 13:39:20|43618.9|43598.9|43621.1|43601.1|43624.5|43604.5|43618|43598|9
1729690770000|2024-10-23 13:39:30|43620.2|43600.2|43600.5|43580.5|43620.2|43600.2|43599.5|43579.5|10
1729690780000|2024-10-23 13:39:40|43602|43582|43605.5|43585.5|43606.4|43586.4|43600.5|43580.5|23
1729690790000|2024-10-23 13:39:50|43603.9|43583.9|43605.5|43585.5|43606.4|43586.4|43603.9|43583.9|0
1729690800000|2024-10-23 13:40:00|43604.6|43584.6|43610.5|43590.5|43610.5|43590.5|43600.5|43580.5|9
1729690810000|2024-10-23 13:40:10|43611.4|43591.4|43620.5|43600.5|43625.5|43605.5|43611.4|43591.4|9
1729690820000|2024-10-23 13:40:20|43616.4|43596.4|43605.5|43585.5|43616.4|43596.4|43605.5|43585.5|20
1729690830000|2024-10-23 13:40:30|43603|43583|43612.1|43592.1|43613|43593|43603|43583|21
1729690840000|2024-10-23 13:40:40|43613|43593|43618.6|43598.6|43618.6|43598.6|43612.1|43592.1|5
1729690850000|2024-10-23 13:40:50|43619.6|43599.6|43624.6|43604.6|43624.6|43604.6|43619.6|43599.6|8
1729690860000|2024-10-23 13:41:00|43626.1|43606.1|43643.6|43623.6|43644.6|43624.6|43626.1|43606.1|12
1729690870000|2024-10-23 13:41:10|43644.6|43624.6|43641.1|43621.1|43644.6|43624.6|43641.1|43621.1|3
1729690880000|2024-10-23 13:41:20|43642.1|43622.1|43638.6|43618.6|43642.1|43622.1|43638.6|43618.6|7
1729690890000|2024-10-23 13:41:30|43637.1|43617.1|43633.6|43613.6|43637.1|43617.1|43632.7|43612.7|1
1729690900000|2024-10-23 13:41:40|43634.6|43614.6|43626.4|43606.4|43634.6|43614.6|43626.4|43606.4|6
1729690910000|2024-10-23 13:41:50|43623.9|43603.9|43628|43608|43628|43608|43621.4|43601.4|3
1729690920000|2024-10-23 13:42:00|43628.9|43608.9|43635.5|43615.5|43636.4|43616.4|43628.9|43608.9|12
1729690930000|2024-10-23 13:42:10|43636.4|43616.4|43640.5|43620.5|43640.5|43620.5|43635.5|43615.5|4
1729690940000|2024-10-23 13:42:20|43642.1|43622.1|43644.6|43624.6|43644.6|43624.6|43642.1|43622.1|1
1729690950000|2024-10-23 13:42:30|43645.5|43625.5|43645.5|43625.5|43646.4|43626.4|43643|43623|1
1729690960000|2024-10-23 13:42:40|43647.1|43627.1|43653.9|43633.9|43653.9|43633.9|43643|43623|34
1729690970000|2024-10-23 13:42:50|43658.9|43638.9|43667.1|43647.1|43668|43648|43658.9|43638.9|19
1729690980000|2024-10-23 13:43:00|43668.6|43648.6|43665.5|43645.5|43669.6|43649.6|43664.6|43644.6|7
1729690990000|2024-10-23 13:43:10|43668.6|43648.6|43670.5|43650.5|43670.5|43650.5|43665.5|43645.5|6
1729691000000|2024-10-23 13:43:20|43672.1|43652.1|43673|43653|43673|43653|43670.5|43650.5|31
1729691010000|2024-10-23 13:43:30|43674.6|43654.6|43674.6|43654.6|43677.1|43657.1|43673.6|43653.6|71
1729691020000|2024-10-23 13:43:40|43673.6|43653.6|43678.6|43658.6|43678.6|43658.6|43673.6|43653.6|20
1729691030000|2024-10-23 13:43:50|43681.1|43661.1|43684.6|43664.6|43684.6|43664.6|43679.6|43659.6|30
1729691040000|2024-10-23 13:44:00|43687.1|43667.1|43687.1|43667.1|43692.1|43672.1|43687.1|43667.1|25
1729691050000|2024-10-23 13:44:10|43689.6|43669.6|43688.6|43668.6|43692.1|43672.1|43687.1|43667.1|17
1729691060000|2024-10-23 13:44:20|43687.1|43667.1|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|4
1729691070000|2024-10-23 13:44:30|43688.6|43668.6|43687.1|43667.1|43688.6|43668.6|43684.6|43664.6|10
1729691080000|2024-10-23 13:44:40|43684.6|43664.6|43681.1|43661.1|43684.6|43664.6|43681.1|43661.1|4
1729691090000|2024-10-23 13:44:50|43680.2|43660.2|43681.1|43661.1|43683.6|43663.6|43680.2|43660.2|5
1729691100000|2024-10-23 13:45:00|43683.6|43663.6|43679.6|43659.6|43683.6|43663.6|43677.1|43657.1|25
1729691110000|2024-10-23 13:45:10|43678.6|43658.6|43691.1|43671.1|43691.1|43671.1|43678.6|43658.6|18
1729691120000|2024-10-23 13:45:20|43689.6|43669.6|43689.6|43669.6|43693.6|43673.6|43688.6|43668.6|5
1729691130000|2024-10-23 13:45:30|43691.1|43671.1|43686.1|43666.1|43693.6|43673.6|43685.5|43665.5|9
1729691140000|2024-10-23 13:45:40|43687.1|43667.1|43693.6|43673.6|43693.6|43673.6|43687.1|43667.1|2
1729691150000|2024-10-23 13:45:50|43694.6|43674.6|43687.1|43667.1|43694.6|43674.6|43687.1|43667.1|5
1729691160000|2024-10-23 13:46:00|43685.5|43665.5|43689.6|43669.6|43689.6|43669.6|43681.1|43661.1|12
1729691170000|2024-10-23 13:46:10|43691.1|43671.1|43681.1|43661.1|43691.1|43671.1|43681.1|43661.1|32
1729691180000|2024-10-23 13:46:20|43679.6|43659.6|43694.6|43674.6|43694.6|43674.6|43678.6|43658.6|54
1729691190000|2024-10-23 13:46:30|43695.5|43675.5|43701.4|43681.4|43701.4|43681.4|43692.1|43672.1|18
1729691200000|2024-10-23 13:46:40|43703|43683|43703.9|43683.9|43705.5|43685.5|43703|43683|17
1729691210000|2024-10-23 13:46:50|43705.5|43685.5|43711.4|43691.4|43711.4|43691.4|43705.5|43685.5|18
1729691220000|2024-10-23 13:47:00|43715.5|43695.5|43702.4|43682.4|43715.5|43695.5|43698|43678|44
1729691230000|2024-10-23 13:47:10|43703.9|43683.9|43709.9|43689.9|43713.9|43693.9|43702.4|43682.4|16
1729691240000|2024-10-23 13:47:20|43708.9|43688.9|43707.4|43687.4|43709.9|43689.9|43698.9|43678.9|8
1729691250000|2024-10-23 13:47:30|43706.5|43686.5|43701.5|43681.5|43706.5|43686.5|43699.9|43679.9|7
1729691260000|2024-10-23 13:47:40|43705.5|43685.5|43698|43678|43705.5|43685.5|43698|43678|10
1729691270000|2024-10-23 13:47:50|43702.4|43682.4|43702.4|43682.4|43704.9|43684.9|43701.5|43681.5|6
1729691280000|2024-10-23 13:48:00|43704|43684|43701.5|43681.5|43704|43684|43693|43673|4
1729691290000|2024-10-23 13:48:10|43702.4|43682.4|43701.5|43681.5|43702.4|43682.4|43697.4|43677.4|2
1729691300000|2024-10-23 13:48:20|43700.5|43680.5|43726.8|43706.8|43726.8|43706.8|43700.5|43680.5|48
1729691310000|2024-10-23 13:48:30|43728.3|43708.3|43734.3|43714.3|43740.8|43720.8|43726.8|43706.8|42
1729691320000|2024-10-23 13:48:40|43736.8|43716.8|43738.3|43718.3|43739.3|43719.3|43733.3|43713.3|18
1729691330000|2024-10-23 13:48:50|43739.3|43719.3|43741.8|43721.8|43741.8|43721.8|43738.3|43718.3|6
1729691340000|2024-10-23 13:49:00|43738.3|43718.3|43728.3|43708.3|43743.3|43723.3|43723.3|43703.3|17
1729691350000|2024-10-23 13:49:10|43730.8|43710.8|43730.8|43710.8|43734.3|43714.3|43730.8|43710.8|12
1729691360000|2024-10-23 13:49:20|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43725.8|43705.8|18
1729691370000|2024-10-23 13:49:30|43734.3|43714.3|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|8
1729691380000|2024-10-23 13:49:40|43734.3|43714.3|43750.8|43730.8|43753.3|43733.3|43734.3|43714.3|28
1729691390000|2024-10-23 13:49:50|43748.3|43728.3|43738.3|43718.3|43748.3|43728.3|43738.3|43718.3|9
1729691400000|2024-10-23 13:50:00|43737.4|43717.4|43733.3|43713.3|43740.8|43720.8|43732.4|43712.4|25
1729691410000|2024-10-23 13:50:10|43732.4|43712.4|43728.3|43708.3|43733.3|43713.3|43725.8|43705.8|5
1729691420000|2024-10-23 13:50:20|43727.4|43707.4|43725.8|43705.8|43727.4|43707.4|43722.4|43702.4|19
1729691430000|2024-10-23 13:50:30|43724.3|43704.3|43720.8|43700.8|43728.3|43708.3|43720.8|43700.8|6
1729691440000|2024-10-23 13:50:40|43723.3|43703.3|43723.3|43703.3|43725.8|43705.8|43723.3|43703.3|5
1729691450000|2024-10-23 13:50:50|43724.3|43704.3|43721.8|43701.8|43725.8|43705.8|43717.4|43697.4|10
1729691460000|2024-10-23 13:51:00|43720.8|43700.8|43717.4|43697.4|43720.8|43700.8|43714|43694|13
1729691470000|2024-10-23 13:51:10|43718.3|43698.3|43724|43704|43724|43704|43718.3|43698.3|11
1729691480000|2024-10-23 13:51:20|43721.5|43701.5|43724|43704|43726.5|43706.5|43721.5|43701.5|6
1729691490000|2024-10-23 13:51:30|43722.4|43702.4|43719|43699|43724.9|43704.9|43719|43699|15
1729691500000|2024-10-23 13:51:40|43719.9|43699.9|43716.5|43696.5|43721.5|43701.5|43716.5|43696.5|4
1729691510000|2024-10-23 13:51:50|43715.5|43695.5|43702.4|43682.4|43716.5|43696.5|43702.4|43682.4|6
1729691520000|2024-10-23 13:52:00|43704|43684|43715.5|43695.5|43716.5|43696.5|43704|43684|5
1729691530000|2024-10-23 13:52:10|43714|43694|43709|43689|43715.5|43695.5|43709|43689|7
1729691540000|2024-10-23 13:52:20|43706.5|43686.5|43701.5|43681.5|43709|43689|43701.5|43681.5|6
1729691550000|2024-10-23 13:52:30|43700.5|43680.5|43696.5|43676.5|43701.5|43681.5|43696.5|43676.5|6
1729691560000|2024-10-23 13:52:40|43695.5|43675.5|43696.5|43676.5|43696.5|43676.5|43691.5|43671.5|5
1729691570000|2024-10-23 13:52:50|43695.5|43675.5|43691.5|43671.5|43695.5|43675.5|43691.5|43671.5|21
1729691580000|2024-10-23 13:53:00|43689|43669|43690.5|43670.5|43690.5|43670.5|43680.5|43660.5|25
1729691590000|2024-10-23 13:53:10|43691.5|43671.5|43691.5|43671.5|43695.5|43675.5|43691.5|43671.5|3
1729691600000|2024-10-23 13:53:20|43690.5|43670.5|43690.5|43670.5|43691.5|43671.5|43688|43668|3
1729691610000|2024-10-23 13:53:30|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43685.5|43665.5|3
1729691620000|2024-10-23 13:53:40|43694|43674|43704|43684|43704|43684|43694|43674|4
1729691630000|2024-10-23 13:53:50|43706.5|43686.5|43710.5|43690.5|43711.5|43691.5|43706.5|43686.5|5
1729691640000|2024-10-23 13:54:00|43709|43689|43706.5|43686.5|43710.5|43690.5|43706.5|43686.5|5
1729691650000|2024-10-23 13:54:10|43704|43684|43696.5|43676.5|43704|43684|43694|43674|5
1729691660000|2024-10-23 13:54:20|43695.5|43675.5|43693|43673|43696.5|43676.5|43693|43673|2
1729691670000|2024-10-23 13:54:30|43695.5|43675.5|43696.5|43676.5|43696.5|43676.5|43691.5|43671.5|3
1729691680000|2024-10-23 13:54:40|43695.5|43675.5|43694|43674|43699|43679|43694|43674|6
1729691690000|2024-10-23 13:54:50|43694.9|43674.9|43694|43674|43696.5|43676.5|43694|43674|5
1729691700000|2024-10-23 13:55:00|43691.5|43671.5|43691.5|43671.5|43696.5|43676.5|43691.5|43671.5|16
1729691710000|2024-10-23 13:55:10|43694.6|43674.6|43691.5|43671.5|43696.5|43676.5|43691.5|43671.5|5
1729691720000|2024-10-23 13:55:20|43689.9|43669.9|43686.5|43666.5|43689.9|43669.9|43685.5|43665.5|7
1729691730000|2024-10-23 13:55:30|43687.4|43667.4|43690.5|43670.5|43694|43674|43687.4|43667.4|7
1729691740000|2024-10-23 13:55:40|43691.5|43671.5|43694|43674|43694|43674|43687.4|43667.4|0
1729691750000|2024-10-23 13:55:50|43691.5|43671.5|43694|43674|43694|43674|43691.5|43671.5|2
1729691760000|2024-10-23 13:56:00|43691.5|43671.5|43697.4|43677.4|43697.4|43677.4|43690.5|43670.5|11
1729691770000|2024-10-23 13:56:10|43698|43678|43694|43674|43698|43678|43694|43674|4
1729691780000|2024-10-23 13:56:20|43693|43673|43691.5|43671.5|43693|43673|43689|43669|2
1729691790000|2024-10-23 13:56:30|43690.6|43670.6|43686.5|43666.5|43691.5|43671.5|43686.5|43666.5|1
1729691800000|2024-10-23 13:56:40|43689|43669|43686.5|43666.5|43691.5|43671.5|43686.5|43666.5|8
1729691810000|2024-10-23 13:56:50|43685.6|43665.6|43684|43664|43685.6|43665.6|43684|43664|1
1729691820000|2024-10-23 13:57:00|43683.1|43663.1|43675.6|43655.6|43684.6|43664.6|43675.6|43655.6|37
1729691830000|2024-10-23 13:57:10|43676.5|43656.5|43657.1|43637.1|43677.1|43657.1|43653.7|43633.7|25
1729691840000|2024-10-23 13:57:20|43656.2|43636.2|43651.2|43631.2|43657.1|43637.1|43649.6|43629.6|9
1729691850000|2024-10-23 13:57:30|43648.7|43628.7|43652.1|43632.1|43653.1|43633.1|43644.6|43624.6|8
1729691860000|2024-10-23 13:57:40|43656.2|43636.2|43660.6|43640.6|43660.6|43640.6|43656.2|43636.2|0
1729691870000|2024-10-23 13:57:50|43661.5|43641.5|43670.6|43650.6|43670.6|43650.6|43661.5|43641.5|8
1729691880000|2024-10-23 13:58:00|43671.5|43651.5|43674.6|43654.6|43677.1|43657.1|43671.5|43651.5|6
1729691890000|2024-10-23 13:58:10|43670.6|43650.6|43672.1|43652.1|43673.7|43653.7|43670.6|43650.6|4
1729691900000|2024-10-23 13:58:20|43674.6|43654.6|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|7
1729691910000|2024-10-23 13:58:30|43675.6|43655.6|43677.1|43657.1|43677.1|43657.1|43675.6|43655.6|3
1729691920000|2024-10-23 13:58:40|43678.1|43658.1|43679.6|43659.6|43679.6|43659.6|43677.1|43657.1|2
1729691930000|2024-10-23 13:58:50|43682.1|43662.1|43679.6|43659.6|43682.1|43662.1|43679.6|43659.6|7
1729691940000|2024-10-23 13:59:00|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|2
1729691950000|2024-10-23 13:59:10|43676.2|43656.2|43672.1|43652.1|43676.2|43656.2|43672.1|43652.1|5
1729691960000|2024-10-23 13:59:20|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|5
1729691970000|2024-10-23 13:59:30|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|12
1729691980000|2024-10-23 13:59:40|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|4
1729691990000|2024-10-23 13:59:50|43672.1|43652.1|43673.1|43653.1|43673.1|43653.1|43672.1|43652.1|0
1729692000000|2024-10-23 14:00:00|43672.1|43652.1|43669.6|43649.6|43673.1|43653.1|43669.6|43649.6|8
1729692010000|2024-10-23 14:00:10|43668.7|43648.7|43668.7|43648.7|43669.6|43649.6|43668.7|43648.7|5
1729692020000|2024-10-23 14:00:20|43667.1|43647.1|43668.7|43648.7|43668.7|43648.7|43663.7|43643.7|18
1729692030000|2024-10-23 14:00:30|43664.6|43644.6|43668.7|43648.7|43669.6|43649.6|43664.6|43644.6|1
1729692040000|2024-10-23 14:00:40|43667.1|43647.1|43666.2|43646.2|43667.1|43647.1|43665.6|43645.6|2
1729692050000|2024-10-23 14:00:50|43667.1|43647.1|43658.7|43638.7|43667.1|43647.1|43657.1|43637.1|7
1729692060000|2024-10-23 14:01:00|43659.6|43639.6|43659.6|43639.6|43663.1|43643.1|43658.7|43638.7|11
1729692070000|2024-10-23 14:01:10|43660.6|43640.6|43664.6|43644.6|43673.7|43653.7|43660.6|43640.6|21
1729692080000|2024-10-23 14:01:20|43662.1|43642.1|43659.6|43639.6|43662.1|43642.1|43658.7|43638.7|6
1729692090000|2024-10-23 14:01:30|43661.2|43641.2|43668.7|43648.7|43668.7|43648.7|43661.2|43641.2|13
1729692100000|2024-10-23 14:01:40|43666.2|43646.2|43659.6|43639.6|43668.7|43648.7|43659.6|43639.6|1
1729692110000|2024-10-23 14:01:50|43658.7|43638.7|43663.7|43643.7|43663.7|43643.7|43653.7|43633.7|9
1729692120000|2024-10-23 14:02:00|43661.2|43641.2|43673.7|43653.7|43673.7|43653.7|43659.6|43639.6|6
1729692130000|2024-10-23 14:02:10|43671.2|43651.2|43676.2|43656.2|43676.2|43656.2|43667.1|43647.1|25
1729692140000|2024-10-23 14:02:20|43678.7|43658.7|43681.2|43661.2|43681.2|43661.2|43676.2|43656.2|27
1729692150000|2024-10-23 14:02:30|43684.6|43664.6|43678.7|43658.7|43684.6|43664.6|43678.7|43658.7|13
1729692160000|2024-10-23 14:02:40|43677.8|43657.8|43675.3|43655.3|43678.7|43658.7|43675.3|43655.3|1
1729692170000|2024-10-23 14:02:50|43676.2|43656.2|43673.7|43653.7|43676.2|43656.2|43669.6|43649.6|4
1729692180000|2024-10-23 14:03:00|43669.6|43649.6|43658.7|43638.7|43670.6|43650.6|43658.7|43638.7|13
1729692190000|2024-10-23 14:03:10|43657.8|43637.8|43663.7|43643.7|43664.6|43644.6|43654.6|43634.6|11
1729692200000|2024-10-23 14:03:20|43667.8|43647.8|43663.7|43643.7|43667.8|43647.8|43663.1|43643.1|3
1729692210000|2024-10-23 14:03:30|43664.6|43644.6|43668.7|43648.7|43668.7|43648.7|43662.1|43642.1|8
1729692220000|2024-10-23 14:03:40|43667.1|43647.1|43658.7|43638.7|43667.1|43647.1|43654.6|43634.6|8
1729692230000|2024-10-23 14:03:50|43662.8|43642.8|43664.6|43644.6|43664.6|43644.6|43662.8|43642.8|14
1729692240000|2024-10-23 14:04:00|43663.7|43643.7|43664.6|43644.6|43668.7|43648.7|43663.7|43643.7|1
1729692250000|2024-10-23 14:04:10|43663.7|43643.7|43662.8|43642.8|43663.7|43643.7|43659.6|43639.6|3
1729692260000|2024-10-23 14:04:20|43663.7|43643.7|43649.6|43629.6|43663.7|43643.7|43649.6|43629.6|14
1729692270000|2024-10-23 14:04:30|43648.7|43628.7|43655.3|43635.3|43661.2|43641.2|43648.7|43628.7|5
1729692280000|2024-10-23 14:04:40|43653.7|43633.7|43652.1|43632.1|43653.7|43633.7|43648.7|43628.7|24
1729692290000|2024-10-23 14:04:50|43651.2|43631.2|43653.7|43633.7|43653.7|43633.7|43648.7|43628.7|6
1729692300000|2024-10-23 14:05:00|43649.6|43629.6|43649.6|43629.6|43651.2|43631.2|43648.7|43628.7|11
1729692310000|2024-10-23 14:05:10|43651.2|43631.2|43656.2|43636.2|43658.7|43638.7|43651.2|43631.2|14
1729692320000|2024-10-23 14:05:20|43655.3|43635.3|43649.7|43629.7|43655.3|43635.3|43649.7|43629.7|0
1729692330000|2024-10-23 14:05:30|43648.1|43628.1|43649.7|43629.7|43649.7|43629.7|43648.1|43628.1|5
1729692340000|2024-10-23 14:05:40|43651.2|43631.2|43656.2|43636.2|43656.2|43636.2|43649.7|43629.7|5
1729692350000|2024-10-23 14:05:50|43657.8|43637.8|43654.7|43634.7|43657.8|43637.8|43653.7|43633.7|9
1729692360000|2024-10-23 14:06:00|43653.1|43633.1|43653.7|43633.7|43657.8|43637.8|43649.7|43629.7|14
1729692370000|2024-10-23 14:06:10|43652.8|43632.8|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|5
1729692380000|2024-10-23 14:06:20|43654.7|43634.7|43658.7|43638.7|43658.7|43638.7|43654.7|43634.7|5
1729692390000|2024-10-23 14:06:30|43654.7|43634.7|43654.7|43634.7|43658.7|43638.7|43653.1|43633.1|5
1729692400000|2024-10-23 14:06:40|43655.6|43635.6|43649.7|43629.7|43658.7|43638.7|43649.7|43629.7|1
1729692410000|2024-10-23 14:06:50|43648.7|43628.7|43649.7|43629.7|43649.7|43629.7|43643.1|43623.1|19
1729692420000|2024-10-23 14:07:00|43648.7|43628.7|43653.7|43633.7|43653.7|43633.7|43647.8|43627.8|6
1729692430000|2024-10-23 14:07:10|43657.8|43637.8|43656.2|43636.2|43657.8|43637.8|43652.8|43632.8|9
1729692440000|2024-10-23 14:07:20|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43651.5|43631.5|5
1729692450000|2024-10-23 14:07:30|43653.7|43633.7|43653.7|43633.7|43654.7|43634.7|43649.7|43629.7|11
1729692460000|2024-10-23 14:07:40|43654.7|43634.7|43651.2|43631.2|43654.7|43634.7|43651.2|43631.2|0
1729692470000|2024-10-23 14:07:50|43649.7|43629.7|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|5
1729692480000|2024-10-23 14:08:00|43655.6|43635.6|43668.7|43648.7|43669.7|43649.7|43655.6|43635.6|14
1729692490000|2024-10-23 14:08:10|43667.2|43647.2|43675.3|43655.3|43675.3|43655.3|43667.2|43647.2|5
1729692500000|2024-10-23 14:08:20|43673.7|43653.7|43687.2|43667.2|43693.7|43673.7|43673.7|43653.7|10
1729692510000|2024-10-23 14:08:30|43686.2|43666.2|43678.1|43658.1|43687.2|43667.2|43675.6|43655.6|3
1729692520000|2024-10-23 14:08:40|43677.2|43657.2|43681.2|43661.2|43684.7|43664.7|43676.5|43656.5|11
1729692530000|2024-10-23 14:08:50|43679.7|43659.7|43667.2|43647.2|43679.7|43659.7|43667.2|43647.2|3
1729692540000|2024-10-23 14:09:00|43664.7|43644.7|43674.7|43654.7|43674.7|43654.7|43660.6|43640.6|7
1729692550000|2024-10-23 14:09:10|43675.6|43655.6|43678.7|43658.7|43679.7|43659.7|43674.7|43654.7|2
1729692560000|2024-10-23 14:09:20|43677.2|43657.2|43677.2|43657.2|43678.7|43658.7|43674.7|43654.7|1
1729692570000|2024-10-23 14:09:30|43674.7|43654.7|43682.2|43662.2|43682.2|43662.2|43674.7|43654.7|0
1729692580000|2024-10-23 14:09:40|43679.7|43659.7|43690.6|43670.6|43690.6|43670.6|43679.7|43659.7|22
1729692590000|2024-10-23 14:09:50|43688.1|43668.1|43680.6|43660.6|43690.6|43670.6|43680.6|43660.6|17
1729692600000|2024-10-23 14:10:00|43679.7|43659.7|43669.7|43649.7|43679.7|43659.7|43669.7|43649.7|8
1729692610000|2024-10-23 14:10:10|43668.7|43648.7|43662.8|43642.8|43671.2|43651.2|43662.8|43642.8|1
1729692620000|2024-10-23 14:10:20|43661.2|43641.2|43649.7|43629.7|43661.2|43641.2|43649.7|43629.7|17
1729692630000|2024-10-23 14:10:30|43648.7|43628.7|43632.2|43612.2|43648.7|43628.7|43632.2|43612.2|22
1729692640000|2024-10-23 14:10:40|43629.7|43609.7|43639.7|43619.7|43642.2|43622.2|43629.7|43609.7|6
1729692650000|2024-10-23 14:10:50|43638.7|43618.7|43639.7|43619.7|43639.7|43619.7|43636.2|43616.2|1
1729692660000|2024-10-23 14:11:00|43640.6|43620.6|43647.2|43627.2|43647.2|43627.2|43639.7|43619.7|9
1729692670000|2024-10-23 14:11:10|43646.2|43626.2|43647.2|43627.2|43647.2|43627.2|43641.2|43621.2|10
1729692680000|2024-10-23 14:11:20|43648.7|43628.7|43658.7|43638.7|43658.7|43638.7|43648.7|43628.7|24
1729692690000|2024-10-23 14:11:30|43659.7|43639.7|43664.7|43644.7|43664.7|43644.7|43658.7|43638.7|9
1729692700000|2024-10-23 14:11:40|43666.2|43646.2|43669.7|43649.7|43669.7|43649.7|43666.2|43646.2|4
1729692710000|2024-10-23 14:11:50|43670.6|43650.6|43674.7|43654.7|43678.7|43658.7|43670.6|43650.6|2
1729692720000|2024-10-23 14:12:00|43673.7|43653.7|43679.7|43659.7|43679.7|43659.7|43672.8|43652.8|26
1729692730000|2024-10-23 14:12:10|43683.7|43663.7|43688.1|43668.1|43688.1|43668.1|43681.2|43661.2|27
1729692740000|2024-10-23 14:12:20|43691.2|43671.2|43683.1|43663.1|43691.2|43671.2|43680.6|43660.6|12
1729692750000|2024-10-23 14:12:30|43684.7|43664.7|43680.6|43660.6|43684.7|43664.7|43679.7|43659.7|2
1729692760000|2024-10-23 14:12:40|43683.7|43663.7|43684.7|43664.7|43684.7|43664.7|43679.7|43659.7|9
1729692770000|2024-10-23 14:12:50|43683.7|43663.7|43679.7|43659.7|43684.7|43664.7|43679.7|43659.7|6
1729692780000|2024-10-23 14:13:00|43678.7|43658.7|43689.7|43669.7|43689.7|43669.7|43668.1|43648.1|17
1729692790000|2024-10-23 14:13:10|43692.2|43672.2|43693.1|43673.1|43693.1|43673.1|43692.2|43672.2|5
1729692800000|2024-10-23 14:13:20|43694.7|43674.7|43703.7|43683.7|43703.7|43683.7|43694.7|43674.7|5
1729692810000|2024-10-23 14:13:30|43707.2|43687.2|43708.7|43688.7|43710.6|43690.6|43704.7|43684.7|15
1729692820000|2024-10-23 14:13:40|43707.2|43687.2|43712.2|43692.2|43712.2|43692.2|43702.2|43682.2|14
1729692830000|2024-10-23 14:13:50|43709.7|43689.7|43717.2|43697.2|43719.7|43699.7|43709.7|43689.7|22
1729692840000|2024-10-23 14:14:00|43718.1|43698.1|43734.7|43714.7|43735.6|43715.6|43718.1|43698.1|17
1729692850000|2024-10-23 14:14:10|43733.8|43713.8|43732.2|43712.2|43736.3|43716.3|43732.2|43712.2|7
1729692860000|2024-10-23 14:14:20|43729.7|43709.7|43733.8|43713.8|43733.8|43713.8|43729.7|43709.7|8
1729692870000|2024-10-23 14:14:30|43736.3|43716.3|43729.7|43709.7|43736.3|43716.3|43728.8|43708.8|1
1729692880000|2024-10-23 14:14:40|43728.1|43708.1|43724.7|43704.7|43729.7|43709.7|43724.7|43704.7|14
1729692890000|2024-10-23 14:14:50|43722.2|43702.2|43704.7|43684.7|43722.2|43702.2|43704.7|43684.7|13
1729692900000|2024-10-23 14:15:00|43706.3|43686.3|43729.7|43709.7|43729.7|43709.7|43706.3|43686.3|24
1729692910000|2024-10-23 14:15:10|43730.6|43710.6|43739.7|43719.7|43739.7|43719.7|43729.7|43709.7|8
1729692920000|2024-10-23 14:15:20|43738.8|43718.8|43739.7|43719.7|43739.7|43719.7|43734.7|43714.7|3
1729692930000|2024-10-23 14:15:30|43744.7|43724.7|43747.2|43727.2|43749.7|43729.7|43744.7|43724.7|5
1729692940000|2024-10-23 14:15:40|43746.3|43726.3|43748.8|43728.8|43748.8|43728.8|43744.7|43724.7|11
1729692950000|2024-10-23 14:15:50|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43739.7|43719.7|4
1729692960000|2024-10-23 14:16:00|43744.7|43724.7|43757.2|43737.2|43757.2|43737.2|43744.7|43724.7|6
1729692970000|2024-10-23 14:16:10|43758.8|43738.8|43765.6|43745.6|43769.7|43749.7|43758.8|43738.8|52
1729692980000|2024-10-23 14:16:20|43764.7|43744.7|43764.7|43744.7|43765.6|43745.6|43759.7|43739.7|10
1729692990000|2024-10-23 14:16:30|43763.8|43743.8|43764.7|43744.7|43767.2|43747.2|43759.7|43739.7|19
1729693000000|2024-10-23 14:16:40|43767.2|43747.2|43774.7|43754.7|43774.7|43754.7|43764.7|43744.7|16
1729693010000|2024-10-23 14:16:50|43777.2|43757.2|43772.2|43752.2|43777.2|43757.2|43771.3|43751.3|14
1729693020000|2024-10-23 14:17:00|43774.7|43754.7|43782.2|43762.2|43782.2|43762.2|43774.7|43754.7|19
1729693030000|2024-10-23 14:17:10|43781.3|43761.3|43790.6|43770.6|43790.6|43770.6|43779.7|43759.7|29
1729693040000|2024-10-23 14:17:20|43792.2|43772.2|43798.4|43778.4|43803.4|43783.4|43792.2|43772.2|45
1729693050000|2024-10-23 14:17:30|43800.3|43780.3|43800.9|43780.9|43803.4|43783.4|43800.3|43780.3|11
1729693060000|2024-10-23 14:17:40|43799.4|43779.4|43798.4|43778.4|43803.4|43783.4|43798.4|43778.4|2
1729693070000|2024-10-23 14:17:50|43795.9|43775.9|43800|43780|43800.9|43780.9|43795.9|43775.9|28
1729693080000|2024-10-23 14:18:00|43798.4|43778.4|43803.4|43783.4|43803.4|43783.4|43797.5|43777.5|9
1729693090000|2024-10-23 14:18:10|43800.9|43780.9|43798.4|43778.4|43800.9|43780.9|43797.5|43777.5|6
1729693100000|2024-10-23 14:18:20|43795.9|43775.9|43798.4|43778.4|43798.4|43778.4|43793.4|43773.4|8
1729693110000|2024-10-23 14:18:30|43797.5|43777.5|43793.4|43773.4|43798.4|43778.4|43790|43770|23
1729693120000|2024-10-23 14:18:40|43794.4|43774.4|43785.9|43765.9|43794.4|43774.4|43785.9|43765.9|37
1729693130000|2024-10-23 14:18:50|43783.4|43763.4|43775|43755|43783.4|43763.4|43775|43755|18
1729693140000|2024-10-23 14:19:00|43772.5|43752.5|43762.5|43742.5|43772.5|43752.5|43762.5|43742.5|19
1729693150000|2024-10-23 14:19:10|43763.4|43743.4|43764.1|43744.1|43765|43745|43761.6|43741.6|11
1729693160000|2024-10-23 14:19:20|43765|43745|43753.1|43733.1|43765|43745|43753.1|43733.1|12
1729693170000|2024-10-23 14:19:30|43754.1|43734.1|43740.9|43720.9|43756.6|43736.6|43740.9|43720.9|29
1729693180000|2024-10-23 14:19:40|43738.4|43718.4|43750|43730|43752.5|43732.5|43738.4|43718.4|9
1729693190000|2024-10-23 14:19:50|43749.1|43729.1|43743.4|43723.4|43749.1|43729.1|43743.4|43723.4|8
1729693200000|2024-10-23 14:20:00|43744.4|43724.4|43755.9|43735.9|43760.9|43740.9|43744.4|43724.4|11
1729693210000|2024-10-23 14:20:10|43758.4|43738.4|43773.4|43753.4|43775|43755|43758.4|43738.4|25
1729693220000|2024-10-23 14:20:20|43774.4|43754.4|43785.9|43765.9|43786.9|43766.9|43774.4|43754.4|46
1729693230000|2024-10-23 14:20:30|43783.4|43763.4|43780.9|43760.9|43785.9|43765.9|43780.9|43760.9|13
1729693240000|2024-10-23 14:20:40|43780|43760|43781.9|43761.9|43781.9|43761.9|43778.4|43758.4|11
1729693250000|2024-10-23 14:20:50|43783.4|43763.4|43793.4|43773.4|43795.9|43775.9|43783.4|43763.4|12
1729693260000|2024-10-23 14:21:00|43792.5|43772.5|43804.4|43784.4|43804.4|43784.4|43791.9|43771.9|10
1729693270000|2024-10-23 14:21:10|43805|43785|43799.4|43779.4|43805|43785|43798.5|43778.5|11
1729693280000|2024-10-23 14:21:20|43801.9|43781.9|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|6
1729693290000|2024-10-23 14:21:30|43799.4|43779.4|43799.4|43779.4|43801.9|43781.9|43799.4|43779.4|2
1729693300000|2024-10-23 14:21:40|43801.9|43781.9|43806|43786|43806|43786|43801.9|43781.9|4
1729693310000|2024-10-23 14:21:50|43804.4|43784.4|43803.5|43783.5|43806|43786|43803.5|43783.5|4
1729693320000|2024-10-23 14:22:00|43801|43781|43801|43781|43803.5|43783.5|43798.5|43778.5|7
1729693330000|2024-10-23 14:22:10|43800|43780|43793.5|43773.5|43801|43781|43793.5|43773.5|10
1729693340000|2024-10-23 14:22:20|43794.4|43774.4|43796|43776|43796|43776|43793.5|43773.5|3
1729693350000|2024-10-23 14:22:30|43797.5|43777.5|43798.5|43778.5|43801|43781|43797.5|43777.5|15
1729693360000|2024-10-23 14:22:40|43799.4|43779.4|43811|43791|43811|43791|43798.5|43778.5|18
1729693370000|2024-10-23 14:22:50|43813.5|43793.5|43818.5|43798.5|43818.5|43798.5|43813.5|43793.5|6
1729693380000|2024-10-23 14:23:00|43821|43801|43846|43826|43847.5|43827.5|43821|43801|64
1729693390000|2024-10-23 14:23:10|43843.5|43823.5|43849.4|43829.4|43849.4|43829.4|43842.5|43822.5|28
1729693400000|2024-10-23 14:23:20|43848.5|43828.5|43848.5|43828.5|43851|43831|43846|43826|5
1729693410000|2024-10-23 14:23:30|43845|43825|43843.5|43823.5|43848.5|43828.5|43843.5|43823.5|18
1729693420000|2024-10-23 14:23:40|43842.5|43822.5|43841|43821|43843.5|43823.5|43841|43821|11
1729693430000|2024-10-23 14:23:50|43840|43820|43837.5|43817.5|43841|43821|43837.5|43817.5|10
1729693440000|2024-10-23 14:24:00|43836|43816|43836|43816|43838.5|43818.5|43833.5|43813.5|15
1729693450000|2024-10-23 14:24:10|43836.9|43816.9|43836|43816|43838.5|43818.5|43835|43815|19
1729693460000|2024-10-23 14:24:20|43833.5|43813.5|43846.6|43826.6|43850|43830|43833.5|43813.5|28
1729693470000|2024-10-23 14:24:30|43848.2|43828.2|43849.1|43829.1|43854.1|43834.1|43846.6|43826.6|20
1729693480000|2024-10-23 14:24:40|43850|43830|43848.2|43828.2|43852.5|43832.5|43848.2|43828.2|15
1729693490000|2024-10-23 14:24:50|43849.1|43829.1|43842.5|43822.5|43849.1|43829.1|43841.6|43821.6|22
1729693500000|2024-10-23 14:25:00|43841.6|43821.6|43844.7|43824.7|43849.1|43829.1|43839.1|43819.1|42
1729693510000|2024-10-23 14:25:10|43845.7|43825.7|43831.6|43811.6|43845.7|43825.7|43831.6|43811.6|37
1729693520000|2024-10-23 14:25:20|43830.7|43810.7|43814.1|43794.1|43830.7|43810.7|43814.1|43794.1|49
1729693530000|2024-10-23 14:25:30|43812.5|43792.5|43821.6|43801.6|43821.6|43801.6|43811.6|43791.6|14
1729693540000|2024-10-23 14:25:40|43823.2|43803.2|43824.1|43804.1|43824.1|43804.1|43819.1|43799.1|6
1729693550000|2024-10-23 14:25:50|43821.6|43801.6|43831.6|43811.6|43831.6|43811.6|43821.6|43801.6|7
1729693560000|2024-10-23 14:26:00|43832.5|43812.5|43841.6|43821.6|43841.6|43821.6|43832.5|43812.5|13
1729693570000|2024-10-23 14:26:10|43846.6|43826.6|43841|43821|43848.5|43828.5|43836|43816|15
1729693580000|2024-10-23 14:26:20|43838.5|43818.5|43828.5|43808.5|43838.5|43818.5|43828.5|43808.5|10
1729693590000|2024-10-23 14:26:30|43826.9|43806.9|43813.5|43793.5|43829.4|43809.4|43813.5|43793.5|14
1729693600000|2024-10-23 14:26:40|43812.5|43792.5|43791.6|43771.6|43812.5|43792.5|43791.6|43771.6|32
1729693610000|2024-10-23 14:26:50|43792.5|43772.5|43804.1|43784.1|43804.1|43784.1|43792.5|43772.5|10
1729693620000|2024-10-23 14:27:00|43805|43785|43811.6|43791.6|43814.1|43794.1|43804.1|43784.1|7
1729693630000|2024-10-23 14:27:10|43810.7|43790.7|43812.5|43792.5|43814.1|43794.1|43810.7|43790.7|4
1729693640000|2024-10-23 14:27:20|43816.6|43796.6|43812.5|43792.5|43816.6|43796.6|43812.5|43792.5|1
1729693650000|2024-10-23 14:27:30|43811.6|43791.6|43819.1|43799.1|43821.6|43801.6|43811.6|43791.6|5
1729693660000|2024-10-23 14:27:40|43820|43800|43820|43800|43822.5|43802.5|43820|43800|4
1729693670000|2024-10-23 14:27:50|43818.5|43798.5|43821.6|43801.6|43821.6|43801.6|43818.5|43798.5|2
1729693680000|2024-10-23 14:28:00|43824.1|43804.1|43816.6|43796.6|43824.1|43804.1|43816.6|43796.6|14
1729693690000|2024-10-23 14:28:10|43815|43795|43817.5|43797.5|43819.1|43799.1|43811.6|43791.6|3
1729693700000|2024-10-23 14:28:20|43816.6|43796.6|43824.1|43804.1|43824.1|43804.1|43816.6|43796.6|11
1729693710000|2024-10-23 14:28:30|43821.6|43801.6|43824.1|43804.1|43826.6|43806.6|43821.6|43801.6|1
1729693720000|2024-10-23 14:28:40|43822.5|43802.5|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|1
1729693730000|2024-10-23 14:28:50|43826.6|43806.6|43836.6|43816.6|43836.6|43816.6|43822.5|43802.5|6
1729693740000|2024-10-23 14:29:00|43841.6|43821.6|43842.5|43822.5|43842.5|43822.5|43836.6|43816.6|49
1729693750000|2024-10-23 14:29:10|43845|43825|43844.4|43824.4|43848.5|43828.5|43843.5|43823.5|18
1729693760000|2024-10-23 14:29:20|43846.9|43826.9|43852.9|43832.9|43855.4|43835.4|43845.4|43825.4|30
1729693770000|2024-10-23 14:29:30|43851.9|43831.9|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|6
1729693780000|2024-10-23 14:29:40|43849.4|43829.4|43836.3|43816.3|43849.4|43829.4|43836.3|43816.3|19
1729693790000|2024-10-23 14:29:50|43837.2|43817.2|43840.4|43820.4|43842.9|43822.9|43837.2|43817.2|12
1729693800000|2024-10-23 14:30:00|43842.9|43822.9|43845.4|43825.4|43845.4|43825.4|43837.9|43817.9|16
1729693810000|2024-10-23 14:30:10|43844.4|43824.4|43836.9|43816.9|43845.4|43825.4|43836|43816|15
1729693820000|2024-10-23 14:30:20|43836|43816|43831|43811|43836|43816|43831|43811|6
1729693830000|2024-10-23 14:30:30|43829.4|43809.4|43823.5|43803.5|43829.4|43809.4|43823.5|43803.5|5
1729693840000|2024-10-23 14:30:40|43821|43801|43823.5|43803.5|43823.5|43803.5|43819.4|43799.4|6
1729693850000|2024-10-23 14:30:50|43819.4|43799.4|43818.5|43798.5|43823.5|43803.5|43818.5|43798.5|4
1729693860000|2024-10-23 14:31:00|43823.5|43803.5|43828.5|43808.5|43831.9|43811.9|43823.5|43803.5|14
1729693870000|2024-10-23 14:31:10|43827.6|43807.6|43829.4|43809.4|43829.4|43809.4|43823.5|43803.5|6
1729693880000|2024-10-23 14:31:20|43831.9|43811.9|43846|43826|43847.6|43827.6|43831.9|43811.9|3
1729693890000|2024-10-23 14:31:30|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|11
1729693900000|2024-10-23 14:31:40|||||||||4
1729693910000|2024-10-23 14:31:50|43847.6|43827.6|43844.4|43824.4|43847.6|43827.6|43842.6|43822.6|8
1729693920000|2024-10-23 14:32:00|43843.5|43823.5|43843.5|43823.5|43848.5|43828.5|43843.5|43823.5|9
1729693930000|2024-10-23 14:32:10|43844.4|43824.4|43843.5|43823.5|43844.4|43824.4|43841|43821|4
1729693940000|2024-10-23 14:32:20|43841|43821|43843.5|43823.5|43843.5|43823.5|43841|43821|5
1729693950000|2024-10-23 14:32:30|43842.6|43822.6|43843.5|43823.5|43843.5|43823.5|43841|43821|3
1729693960000|2024-10-23 14:32:40|43844.4|43824.4|43842.6|43822.6|43846|43826|43842.6|43822.6|6
1729693970000|2024-10-23 14:32:50|43838.5|43818.5|43831|43811|43838.5|43818.5|43828.5|43808.5|39
1729693980000|2024-10-23 14:33:00|43829.4|43809.4|43836|43816|43836|43816|43828.5|43808.5|8
1729693990000|2024-10-23 14:33:10|43833.5|43813.5|43826|43806|43834.4|43814.4|43822.6|43802.6|8
1729694000000|2024-10-23 14:33:20|43826.9|43806.9|43831|43811|43831.9|43811.9|43826.9|43806.9|7
1729694010000|2024-10-23 14:33:30|43830.1|43810.1|43823.5|43803.5|43830.1|43810.1|43823.5|43803.5|3
1729694020000|2024-10-23 14:33:40|43826|43806|43823.5|43803.5|43828.5|43808.5|43821.9|43801.9|8
1729694030000|2024-10-23 14:33:50|43822.6|43802.6|43828.5|43808.5|43828.5|43808.5|43818.5|43798.5|14
1729694040000|2024-10-23 14:34:00|43827.6|43807.6|43829.4|43809.4|43829.4|43809.4|43826|43806|8
1729694050000|2024-10-23 14:34:10|43828.5|43808.5|43831|43811|43833.5|43813.5|43828.5|43808.5|1
1729694060000|2024-10-23 14:34:20|43833.5|43813.5|43828.5|43808.5|43833.5|43813.5|43828.5|43808.5|6
1729694070000|2024-10-23 14:34:30|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|3
1729694080000|2024-10-23 14:34:40|43828.5|43808.5|43828.5|43808.5|43832.6|43812.6|43826|43806|5
1729694090000|2024-10-23 14:34:50|43827.6|43807.6|43816.9|43796.9|43827.6|43807.6|43816.9|43796.9|15
1729694100000|2024-10-23 14:35:00|43817.6|43797.6|43813.5|43793.5|43818.5|43798.5|43811|43791|5
1729694110000|2024-10-23 14:35:10|43812.6|43792.6|43805.1|43785.1|43813.5|43793.5|43805.1|43785.1|9
1729694120000|2024-10-23 14:35:20|43803.5|43783.5|43801|43781|43803.5|43783.5|43796|43776|10
1729694130000|2024-10-23 14:35:30|43801.9|43781.9|43802.6|43782.6|43804.4|43784.4|43801.9|43781.9|3
1729694140000|2024-10-23 14:35:40|43803.5|43783.5|43801|43781|43806|43786|43798.5|43778.5|1
1729694150000|2024-10-23 14:35:50|43798.5|43778.5|43802.6|43782.6|43802.6|43782.6|43798.5|43778.5|4
1729694160000|2024-10-23 14:36:00|43798.5|43778.5|43798.5|43778.5|43803.5|43783.5|43798.5|43778.5|10
1729694170000|2024-10-23 14:36:10|43795.1|43775.1|43773.2|43753.2|43795.1|43775.1|43773.2|43753.2|44
1729694180000|2024-10-23 14:36:20|43774.1|43754.1|43748.2|43728.2|43774.1|43754.1|43748.2|43728.2|55
1729694190000|2024-10-23 14:36:30|43749.1|43729.1|43750.1|43730.1|43750.1|43730.1|43746.6|43726.6|7
1729694200000|2024-10-23 14:36:40|43751.6|43731.6|43761.6|43741.6|43762.6|43742.6|43751.6|43731.6|14
1729694210000|2024-10-23 14:36:50|43764.1|43744.1|43761.6|43741.6|43764.1|43744.1|43761.6|43741.6|5
1729694220000|2024-10-23 14:37:00|43760.7|43740.7|43760.7|43740.7|43764.1|43744.1|43759.1|43739.1|27
1729694230000|2024-10-23 14:37:10|43762.6|43742.6|43765.7|43745.7|43765.7|43745.7|43762.6|43742.6|6
1729694240000|2024-10-23 14:37:20|43766.6|43746.6|43766.6|43746.6|43769.1|43749.1|43765.7|43745.7|7
1729694250000|2024-10-23 14:37:30|43765.1|43745.1|43758.2|43738.2|43766.6|43746.6|43758.2|43738.2|19
1729694260000|2024-10-23 14:37:40|43755.7|43735.7|43750.7|43730.7|43755.7|43735.7|43749.1|43729.1|10
1729694270000|2024-10-23 14:37:50|43749.8|43729.8|43745.7|43725.7|43751.6|43731.6|43744.1|43724.1|7
1729694280000|2024-10-23 14:38:00|43744.1|43724.1|43749.1|43729.1|43754.1|43734.1|43744.1|43724.1|12
1729694290000|2024-10-23 14:38:10|43746.6|43726.6|43744.1|43724.1|43746.6|43726.6|43742.6|43722.6|5
1729694300000|2024-10-23 14:38:20|43746.6|43726.6|43744.1|43724.1|43747.6|43727.6|43741.6|43721.6|7
1729694310000|2024-10-23 14:38:30|43745.1|43725.1|43751.6|43731.6|43751.6|43731.6|43745.1|43725.1|12
1729694320000|2024-10-23 14:38:40|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|43749.2|43729.2|5
1729694330000|2024-10-23 14:38:50|43750.7|43730.7|43751.7|43731.7|43751.7|43731.7|43747.6|43727.6|2
1729694340000|2024-10-23 14:39:00|43752.6|43732.6|43760.1|43740.1|43760.1|43740.1|43752.6|43732.6|9
1729694350000|2024-10-23 14:39:10|43759.2|43739.2|43766.7|43746.7|43766.7|43746.7|43759.2|43739.2|5
1729694360000|2024-10-23 14:39:20|43769.2|43749.2|43771.7|43751.7|43774.2|43754.2|43769.2|43749.2|7
1729694370000|2024-10-23 14:39:30|43770.7|43750.7|43769.2|43749.2|43771.7|43751.7|43768.2|43748.2|1
1729694380000|2024-10-23 14:39:40|43770.7|43750.7|43771.7|43751.7|43776.7|43756.7|43769.8|43749.8|6
1729694390000|2024-10-23 14:39:50|43769.2|43749.2|43769.2|43749.2|43771.7|43751.7|43769.2|43749.2|12
1729694400000|2024-10-23 14:40:00|43767.6|43747.6|43776.7|43756.7|43776.7|43756.7|43766.7|43746.7|8
1729694410000|2024-10-23 14:40:10|43777.6|43757.6|43771.7|43751.7|43777.6|43757.6|43771.7|43751.7|4
1729694420000|2024-10-23 14:40:20|43772.6|43752.6|43769.2|43749.2|43774.2|43754.2|43769.2|43749.2|5
1729694430000|2024-10-23 14:40:30|43766.7|43746.7|43771.7|43751.7|43772.6|43752.6|43766.7|43746.7|5
1729694440000|2024-10-23 14:40:40|43774.2|43754.2|43774.2|43754.2|43776.7|43756.7|43771.7|43751.7|0
1729694450000|2024-10-23 14:40:50|43771.7|43751.7|43774.2|43754.2|43774.2|43754.2|43769.2|43749.2|0
1729694460000|2024-10-23 14:41:00|43770.7|43750.7|43786.7|43766.7|43786.7|43766.7|43769.2|43749.2|7
1729694470000|2024-10-23 14:41:10|43784.2|43764.2|43781.7|43761.7|43784.2|43764.2|43781.7|43761.7|2
1729694480000|2024-10-23 14:41:20|43780.1|43760.1|43775.7|43755.7|43780.1|43760.1|43775.7|43755.7|13
1729694490000|2024-10-23 14:41:30|43776.7|43756.7|43776.7|43756.7|43776.7|43756.7|43774.2|43754.2|8
1729694500000|2024-10-23 14:41:40|43777.6|43757.6|43781.7|43761.7|43783.2|43763.2|43776.7|43756.7|2
1729694510000|2024-10-23 14:41:50|43780.7|43760.7|43781.7|43761.7|43784.2|43764.2|43779.2|43759.2|2
1729694520000|2024-10-23 14:42:00|43780.7|43760.7|43779.2|43759.2|43784.2|43764.2|43779.2|43759.2|4
1729694530000|2024-10-23 14:42:10|43778.2|43758.2|43777.6|43757.6|43781.7|43761.7|43776.7|43756.7|1
1729694540000|2024-10-23 14:42:20|43779.2|43759.2|43786.7|43766.7|43786.7|43766.7|43779.2|43759.2|2
1729694550000|2024-10-23 14:42:30|43789.2|43769.2|43784.2|43764.2|43789.2|43769.2|43784.2|43764.2|8
1729694560000|2024-10-23 14:42:40|43786.7|43766.7|43789.2|43769.2|43789.2|43769.2|43784.2|43764.2|4
1729694570000|2024-10-23 14:42:50|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|0
1729694580000|2024-10-23 14:43:00|43792.6|43772.6|43784.2|43764.2|43792.6|43772.6|43784.2|43764.2|7
1729694590000|2024-10-23 14:43:10|43786.7|43766.7|43783.2|43763.2|43786.7|43766.7|43783.2|43763.2|3
1729694600000|2024-10-23 14:43:20|43781.7|43761.7|43777.6|43757.6|43781.7|43761.7|43774.2|43754.2|12
1729694610000|2024-10-23 14:43:30|43778.5|43758.5|43784.2|43764.2|43784.2|43764.2|43778.5|43758.5|1
1729694620000|2024-10-23 14:43:40|43781.7|43761.7|43781.7|43761.7|43784.2|43764.2|43781.7|43761.7|1
1729694630000|2024-10-23 14:43:50|43782.6|43762.6|43786.7|43766.7|43786.7|43766.7|43782.6|43762.6|1
1729694640000|2024-10-23 14:44:00|43787.6|43767.6|43811.7|43791.7|43811.7|43791.7|43787.6|43767.6|17
1729694650000|2024-10-23 14:44:10|43810.7|43790.7|43801.7|43781.7|43810.7|43790.7|43796.7|43776.7|21
1729694660000|2024-10-23 14:44:20|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43801.7|43781.7|1
1729694670000|2024-10-23 14:44:30|43803.5|43783.5|43802.6|43782.6|43805.1|43785.1|43801.7|43781.7|1
1729694680000|2024-10-23 14:44:40|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43801.7|43781.7|2
1729694690000|2024-10-23 14:44:50|43805.1|43785.1|43814.2|43794.2|43814.2|43794.2|43803.5|43783.5|7
1729694700000|2024-10-23 14:45:00|43812.6|43792.6|43809.2|43789.2|43816.7|43796.7|43809.2|43789.2|7
1729694710000|2024-10-23 14:45:10|43806.7|43786.7|43809.2|43789.2|43809.2|43789.2|43806.7|43786.7|8
1729694720000|2024-10-23 14:45:20|43808.2|43788.2|43804.2|43784.2|43808.2|43788.2|43801.7|43781.7|9
1729694730000|2024-10-23 14:45:30|43801.7|43781.7|43796.7|43776.7|43801.7|43781.7|43796.7|43776.7|9
1729694740000|2024-10-23 14:45:40|43795.7|43775.7|43791.7|43771.7|43795.7|43775.7|43786.7|43766.7|7
1729694750000|2024-10-23 14:45:50|43790.7|43770.7|43786.7|43766.7|43790.7|43770.7|43786.7|43766.7|6
1729694760000|2024-10-23 14:46:00|43789.2|43769.2|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|6
1729694770000|2024-10-23 14:46:10|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|0
1729694780000|2024-10-23 14:46:20|43788.2|43768.2|43789.2|43769.2|43791.7|43771.7|43786.7|43766.7|7
1729694790000|2024-10-23 14:46:30|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|8
1729694800000|2024-10-23 14:46:40|43782.6|43762.6|43779.2|43759.2|43782.6|43762.6|43778.2|43758.2|36
1729694810000|2024-10-23 14:46:50|43778.2|43758.2|43776.7|43756.7|43781.7|43761.7|43776.7|43756.7|3
1729694820000|2024-10-23 14:47:00|43778.2|43758.2|43774.2|43754.2|43786.7|43766.7|43774.2|43754.2|35
1729694830000|2024-10-23 14:47:10|43772.6|43752.6|43774.2|43754.2|43774.2|43754.2|43770.1|43750.1|3
1729694840000|2024-10-23 14:47:20|43771.7|43751.7|43771.7|43751.7|43774.2|43754.2|43771.7|43751.7|1
1729694850000|2024-10-23 14:47:30|43774.2|43754.2|43769.2|43749.2|43775.8|43755.8|43768.3|43748.3|8
1729694860000|2024-10-23 14:47:40|43766.7|43746.7|43774.2|43754.2|43774.2|43754.2|43766.7|43746.7|5
1729694870000|2024-10-23 14:47:50|43771.7|43751.7|43775.8|43755.8|43775.8|43755.8|43771.7|43751.7|3
1729694880000|2024-10-23 14:48:00|43776.7|43756.7|43790.1|43770.1|43790.1|43770.1|43776.7|43756.7|5
1729694890000|2024-10-23 14:48:10|43791.1|43771.1|43788.3|43768.3|43795.1|43775.1|43788.3|43768.3|23
1729694900000|2024-10-23 14:48:20|43790.8|43770.8|43784.2|43764.2|43790.8|43770.8|43784.2|43764.2|6
1729694910000|2024-10-23 14:48:30|43783.3|43763.3|43774.8|43754.8|43784.8|43764.8|43774.8|43754.8|5
1729694920000|2024-10-23 14:48:40|43775.8|43755.8|43784.2|43764.2|43784.2|43764.2|43774.8|43754.8|6
1729694930000|2024-10-23 14:48:50|43783.3|43763.3|43783.9|43763.9|43784.8|43764.8|43782.3|43762.3|2
1729694940000|2024-10-23 14:49:00|43784.8|43764.8|43778.9|43758.9|43784.8|43764.8|43777.3|43757.3|10
1729694950000|2024-10-23 14:49:10|43778.3|43758.3|43773.3|43753.3|43779.8|43759.8|43773.3|43753.3|3
1729694960000|2024-10-23 14:49:20|43772.3|43752.3|43771.4|43751.4|43772.3|43752.3|43771.4|43751.4|0
1729694970000|2024-10-23 14:49:30|43769.8|43749.8|43767.3|43747.3|43772.3|43752.3|43767.3|43747.3|9
1729694980000|2024-10-23 14:49:40|43764.8|43744.8|43765.8|43745.8|43766.4|43746.4|43763.3|43743.3|8
1729694990000|2024-10-23 14:49:50|43764.8|43744.8|43759.8|43739.8|43764.8|43744.8|43759.8|43739.8|4
1729695000000|2024-10-23 14:50:00|43760.8|43740.8|43765.8|43745.8|43766.7|43746.7|43760.8|43740.8|12
1729695010000|2024-10-23 14:50:10|43769.2|43749.2|43772.3|43752.3|43773.3|43753.3|43769.2|43749.2|0
1729695020000|2024-10-23 14:50:20|43769.8|43749.8|43769.8|43749.8|43770.8|43750.8|43769.8|43749.8|0
1729695030000|2024-10-23 14:50:30|43770.8|43750.8|43777.3|43757.3|43777.3|43757.3|43770.8|43750.8|7
1729695040000|2024-10-23 14:50:40|43778.3|43758.3|43779.8|43759.8|43779.8|43759.8|43778.3|43758.3|5
1729695060000|2024-10-23 14:51:00|43778.9|43758.9|43777.3|43757.3|43778.9|43758.9|43772.3|43752.3|13
1729695070000|2024-10-23 14:51:10|43779.8|43759.8|43777.3|43757.3|43779.8|43759.8|43777.3|43757.3|36
1729695080000|2024-10-23 14:51:20|43776.4|43756.4|43767.3|43747.3|43776.4|43756.4|43767.3|43747.3|11
1729695090000|2024-10-23 14:51:30|43766.4|43746.4|43758.9|43738.9|43767.3|43747.3|43758.9|43738.9|16
1729695100000|2024-10-23 14:51:40|43754.8|43734.8|43747.3|43727.3|43754.8|43734.8|43747.3|43727.3|5
1729695110000|2024-10-23 14:51:50|43748.3|43728.3|43744.8|43724.8|43748.3|43728.3|43744.8|43724.8|6
1729695120000|2024-10-23 14:52:00|43743.9|43723.9|43743.9|43723.9|43744.8|43724.8|43742.3|43722.3|15
1729695130000|2024-10-23 14:52:10|43742.3|43722.3|43739.8|43719.8|43744.8|43724.8|43739.8|43719.8|4
1729695140000|2024-10-23 14:52:20|43738|43718|43729.8|43709.8|43738|43718|43729.8|43709.8|8
1729695150000|2024-10-23 14:52:30|43727.3|43707.3|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|29
1729695160000|2024-10-23 14:52:40|43727.3|43707.3|43722.3|43702.3|43729.8|43709.8|43722.3|43702.3|15
1729695170000|2024-10-23 14:52:50|43723.3|43703.3|43727.3|43707.3|43727.3|43707.3|43722.3|43702.3|4
1729695180000|2024-10-23 14:53:00|43726.4|43706.4|43728.9|43708.9|43728.9|43708.9|43724.8|43704.8|8
1729695190000|2024-10-23 14:53:10|43726.4|43706.4|43724.8|43704.8|43727.3|43707.3|43723.9|43703.9|11
1729695200000|2024-10-23 14:53:20|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43722.3|43702.3|8
1729695210000|2024-10-23 14:53:30|43729.8|43709.8|43736.4|43716.4|43736.4|43716.4|43729.8|43709.8|4
1729695220000|2024-10-23 14:53:40|43737.3|43717.3|43739.8|43719.8|43740.8|43720.8|43737.3|43717.3|4
1729695230000|2024-10-23 14:53:50|43737.3|43717.3|43744.8|43724.8|43749.8|43729.8|43737.3|43717.3|26
1729695240000|2024-10-23 14:54:00|43743.9|43723.9|43735.8|43715.8|43745.8|43725.8|43735.8|43715.8|8
1729695250000|2024-10-23 14:54:10|43736.7|43716.7|43744.8|43724.8|43744.8|43724.8|43736.7|43716.7|13
1729695260000|2024-10-23 14:54:20|43747.3|43727.3|43747.3|43727.3|43748.3|43728.3|43747.3|43727.3|4
1729695270000|2024-10-23 14:54:30|43748.3|43728.3|43752.3|43732.3|43752.3|43732.3|43747.3|43727.3|9
1729695280000|2024-10-23 14:54:40|43753.3|43733.3|43759.2|43739.2|43759.2|43739.2|43753.3|43733.3|82
1729695290000|2024-10-23 14:54:50|||||||||12
1729695300000|2024-10-23 14:55:00|43760.1|43740.1|43769.2|43749.2|43769.2|43749.2|43760.1|43740.1|11
1729695310000|2024-10-23 14:55:10|43770.1|43750.1|43771.7|43751.7|43771.7|43751.7|43769.2|43749.2|1
1729695320000|2024-10-23 14:55:20|43772.6|43752.6|43771.7|43751.7|43774.2|43754.2|43771.7|43751.7|3
1729695330000|2024-10-23 14:55:30|43770.8|43750.8|43764.2|43744.2|43770.8|43750.8|43764.2|43744.2|8
1729695340000|2024-10-23 14:55:40|43761.7|43741.7|43756.7|43736.7|43761.7|43741.7|43756.7|43736.7|4
1729695350000|2024-10-23 14:55:50|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|6
1729695360000|2024-10-23 14:56:00|43760.8|43740.8|43761.7|43741.7|43761.7|43741.7|43759.2|43739.2|3
1729695370000|2024-10-23 14:56:10|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|1
1729695380000|2024-10-23 14:56:20|43763.6|43743.6|43770.8|43750.8|43773.3|43753.3|43763.6|43743.6|7
1729695390000|2024-10-23 14:56:30|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|2
1729695400000|2024-10-23 14:56:40|43769.2|43749.2|43771.7|43751.7|43771.7|43751.7|43769.2|43749.2|1
1729695410000|2024-10-23 14:56:50|43772.7|43752.7|43775.8|43755.8|43775.8|43755.8|43772.7|43752.7|2
1729695420000|2024-10-23 14:57:00|43777.4|43757.4|43774.2|43754.2|43777.4|43757.4|43773.3|43753.3|8
1729695430000|2024-10-23 14:57:10|43776.7|43756.7|43779.2|43759.2|43779.2|43759.2|43775.8|43755.8|11
1729695440000|2024-10-23 14:57:20|43781.7|43761.7|43781.7|43761.7|43784.2|43764.2|43781.7|43761.7|0
1729695450000|2024-10-23 14:57:30|43782.7|43762.7|43780.8|43760.8|43785.8|43765.8|43778.3|43758.3|41
1729695460000|2024-10-23 14:57:40|43778.3|43758.3|43779.2|43759.2|43781.7|43761.7|43778.3|43758.3|6
1729695470000|2024-10-23 14:57:50|43780.8|43760.8|43780.8|43760.8|43781.7|43761.7|43780.8|43760.8|1
1729695480000|2024-10-23 14:58:00|43781.7|43761.7|43784.2|43764.2|43784.2|43764.2|43781.7|43761.7|6
1729695490000|2024-10-23 14:58:10|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43784.2|43764.2|5
1729695510000|2024-10-23 14:58:30|43789.2|43769.2|43791.7|43771.7|43791.7|43771.7|43789.2|43769.2|11
1729695520000|2024-10-23 14:58:40|43789.9|43769.9|43781.7|43761.7|43789.9|43769.9|43777.7|43757.7|7
1729695530000|2024-10-23 14:58:50|43782.7|43762.7|43786.7|43766.7|43786.7|43766.7|43781.7|43761.7|6
1729695540000|2024-10-23 14:59:00|43785.8|43765.8|43780.8|43760.8|43786.7|43766.7|43777.7|43757.7|7
1729695550000|2024-10-23 14:59:10|43779.2|43759.2|43780.8|43760.8|43781.7|43761.7|43776.7|43756.7|1
1729695560000|2024-10-23 14:59:20|43779.2|43759.2|43781.7|43761.7|43781.7|43761.7|43779.2|43759.2|0
1729695570000|2024-10-23 14:59:30|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|43776.7|43756.7|5
1729695580000|2024-10-23 14:59:40|43778.3|43758.3|43780.8|43760.8|43781.7|43761.7|43778.3|43758.3|2
1729695590000|2024-10-23 14:59:50|43779.2|43759.2|43779.2|43759.2|43781.7|43761.7|43776.7|43756.7|7
1729695600000|2024-10-23 15:00:00|43778.3|43758.3|43785.8|43765.8|43786.7|43766.7|43776.7|43756.7|7
1729695610000|2024-10-23 15:00:10|43786.7|43766.7|43777.4|43757.4|43786.7|43766.7|43777.4|43757.4|3
1729695620000|2024-10-23 15:00:20|43776.4|43756.4|43756.7|43736.7|43776.4|43756.4|43756.7|43736.7|7
1729695630000|2024-10-23 15:00:30|43755.8|43735.8|43741.7|43721.7|43755.8|43735.8|43739.2|43719.2|9
1729695640000|2024-10-23 15:00:40|43740.8|43720.8|43743.3|43723.3|43743.3|43723.3|43738.6|43718.6|4
1729695650000|2024-10-23 15:00:50|43744.2|43724.2|43750.2|43730.2|43750.2|43730.2|43744.2|43724.2|3
1729695660000|2024-10-23 15:01:00|43751.7|43731.7|43771.7|43751.7|43771.7|43751.7|43751.7|43731.7|7
1729695670000|2024-10-23 15:01:10|43772.7|43752.7|43771.7|43751.7|43774.2|43754.2|43770.8|43750.8|4
1729695680000|2024-10-23 15:01:20|43772.7|43752.7|43771.7|43751.7|43774.2|43754.2|43770.8|43750.8|4
1729695690000|2024-10-23 15:01:30|43773.3|43753.3|43776.7|43756.7|43776.7|43756.7|43773.3|43753.3|1
1729695700000|2024-10-23 15:01:40|43775.8|43755.8|43770.2|43750.2|43776.7|43756.7|43767.7|43747.7|4
1729695710000|2024-10-23 15:01:50|43771.7|43751.7|43770.8|43750.8|43771.7|43751.7|43770.8|43750.8|2
1729695720000|2024-10-23 15:02:00|43769.2|43749.2|43774.2|43754.2|43774.2|43754.2|43767.7|43747.7|6
1729695730000|2024-10-23 15:02:10|43775.2|43755.2|43775.8|43755.8|43778.3|43758.3|43775.2|43755.2|0
1729695740000|2024-10-23 15:02:20|43774.2|43754.2|43764.2|43744.2|43774.2|43754.2|43763.3|43743.3|7
1729695750000|2024-10-23 15:02:30|43765.2|43745.2|43765.8|43745.8|43767.7|43747.7|43764.2|43744.2|8
1729695760000|2024-10-23 15:02:40|43764.2|43744.2|43749.2|43729.2|43765.8|43745.8|43749.2|43729.2|4
1729695770000|2024-10-23 15:02:50|43748.3|43728.3|43739.2|43719.2|43748.3|43728.3|43739.2|43719.2|2
1729695780000|2024-10-23 15:03:00|43738.3|43718.3|43737.7|43717.7|43738.3|43718.3|43735.8|43715.8|9
1729695790000|2024-10-23 15:03:10|43736.7|43716.7|43740.8|43720.8|43740.8|43720.8|43735.8|43715.8|4
1729695800000|2024-10-23 15:03:20|43740.2|43720.2|43736.7|43716.7|43741.7|43721.7|43736.7|43716.7|5
1729695810000|2024-10-23 15:03:30|43735.8|43715.8|43729.2|43709.2|43735.8|43715.8|43729.2|43709.2|21
1729695820000|2024-10-23 15:03:40|43726.7|43706.7|43736.7|43716.7|43736.7|43716.7|43726.7|43706.7|4
1729695830000|2024-10-23 15:03:50|43739.2|43719.2|43740.8|43720.8|43740.8|43720.8|43736.7|43716.7|1
1729695840000|2024-10-23 15:04:00|43741.7|43721.7|43748.3|43728.3|43749.2|43729.2|43741.7|43721.7|3
1729695850000|2024-10-23 15:04:10|43746.7|43726.7|43751.7|43731.7|43751.7|43731.7|43746.7|43726.7|2
1729695860000|2024-10-23 15:04:20|43751.8|43731.8|43756.8|43736.8|43756.8|43736.8|43751.8|43731.8|1
1729695870000|2024-10-23 15:04:30|43759.3|43739.3|43761.8|43741.8|43761.8|43741.8|43759.3|43739.3|3
1729695880000|2024-10-23 15:04:40|43759.3|43739.3|43761.8|43741.8|43761.8|43741.8|43759.3|43739.3|0
1729695890000|2024-10-23 15:04:50|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|2
1729695900000|2024-10-23 15:05:00|43764.3|43744.3|43764.3|43744.3|43766.8|43746.8|43759.3|43739.3|7
1729695910000|2024-10-23 15:05:10|43761.8|43741.8|43751.8|43731.8|43762.7|43742.7|43751.8|43731.8|2
1729695920000|2024-10-23 15:05:20|43750.8|43730.8|43743.3|43723.3|43750.8|43730.8|43743.3|43723.3|3
1729695930000|2024-10-23 15:05:30|43740.8|43720.8|43736.8|43716.8|43740.8|43720.8|43736.8|43716.8|0
1729695940000|2024-10-23 15:05:40|43739.3|43719.3|43746.8|43726.8|43746.8|43726.8|43736.8|43716.8|4
1729695950000|2024-10-23 15:05:50|43744.9|43724.9|43743.6|43723.6|43744.9|43724.9|43741.8|43721.8|3
1729695960000|2024-10-23 15:06:00|43744.3|43724.3|43743.3|43723.3|43746.8|43726.8|43741.8|43721.8|11
1729695970000|2024-10-23 15:06:10|43741.8|43721.8|43720.8|43700.8|43741.8|43721.8|43720.8|43700.8|16
1729695980000|2024-10-23 15:06:20|43721.8|43701.8|43726.8|43706.8|43726.8|43706.8|43721.8|43701.8|5
1729695990000|2024-10-23 15:06:30|43725.8|43705.8|43729.3|43709.3|43729.3|43709.3|43721.8|43701.8|19
1729696000000|2024-10-23 15:06:40|43730.8|43710.8|43731.8|43711.8|43731.8|43711.8|43730.8|43710.8|14
1729696010000|2024-10-23 15:06:50|43732.7|43712.7|43736.8|43716.8|43736.8|43716.8|43732.7|43712.7|1
1729696020000|2024-10-23 15:07:00|43739.3|43719.3|43742.7|43722.7|43745.2|43725.2|43739.3|43719.3|11
1729696030000|2024-10-23 15:07:10|43743.6|43723.6|43746.1|43726.1|43746.1|43726.1|43743.6|43723.6|5
1729696040000|2024-10-23 15:07:20|43745.2|43725.2|43741.8|43721.8|43746.1|43726.1|43740.2|43720.2|11
1729696050000|2024-10-23 15:07:30|43742.7|43722.7|43744.3|43724.3|43744.3|43724.3|43740.8|43720.8|2
1729696060000|2024-10-23 15:07:40|43743.3|43723.3|43741.8|43721.8|43744.3|43724.3|43739.3|43719.3|1
1729696070000|2024-10-23 15:07:50|43742.7|43722.7|43742.7|43722.7|43745.2|43725.2|43741.8|43721.8|4
1729696080000|2024-10-23 15:08:00|43744.3|43724.3|43741.8|43721.8|43746.8|43726.8|43741.8|43721.8|13
1729696090000|2024-10-23 15:08:10|43740.2|43720.2|43732.4|43712.4|43741.8|43721.8|43731.5|43711.5|20
1729696100000|2024-10-23 15:08:20|43734.9|43714.9|43729.9|43709.9|43734.9|43714.9|43729.9|43709.9|13
1729696110000|2024-10-23 15:08:30|43732.4|43712.4|43741.8|43721.8|43741.8|43721.8|43732.4|43712.4|20
1729696120000|2024-10-23 15:08:40|43740.8|43720.8|43740.8|43720.8|43743.3|43723.3|43739.9|43719.9|2
1729696130000|2024-10-23 15:08:50|43742.4|43722.4|43740.8|43720.8|43744.9|43724.9|43740.8|43720.8|1
1729696140000|2024-10-23 15:09:00|43739.9|43719.9|43731.5|43711.5|43739.9|43719.9|43731.5|43711.5|2
1729696150000|2024-10-23 15:09:10|43729|43709|43722.4|43702.4|43729|43709|43720.8|43700.8|8
1729696160000|2024-10-23 15:09:20|43719.9|43699.9|43724.9|43704.9|43724.9|43704.9|43719.9|43699.9|2
1729696170000|2024-10-23 15:09:30|43724|43704|43719.9|43699.9|43724|43704|43719.9|43699.9|16
1729696180000|2024-10-23 15:09:40|43720.8|43700.8|43729.9|43709.9|43729.9|43709.9|43719.9|43699.9|9
1729696190000|2024-10-23 15:09:50|43730.8|43710.8|43734.9|43714.9|43734.9|43714.9|43730.8|43710.8|7
1729696200000|2024-10-23 15:10:00|43735.8|43715.8|43734.9|43714.9|43739.9|43719.9|43734.9|43714.9|9
1729696210000|2024-10-23 15:10:10|43732.4|43712.4|43739.9|43719.9|43740.8|43720.8|43729.9|43709.9|19
1729696220000|2024-10-23 15:10:20|43739|43719|43736.5|43716.5|43739|43719|43734|43714|0
1729696230000|2024-10-23 15:10:30|43735.5|43715.5|43724.9|43704.9|43736.5|43716.5|43724.9|43704.9|9
1729696240000|2024-10-23 15:10:40|43722.4|43702.4|43723.3|43703.3|43723.3|43703.3|43719.9|43699.9|5
1729696250000|2024-10-23 15:10:50|43724.3|43704.3|43724.9|43704.9|43725.8|43705.8|43724.3|43704.3|0
1729696260000|2024-10-23 15:11:00|||||||||2
1729696270000|2024-10-23 15:11:10|43727.4|43707.4|43721.5|43701.5|43727.4|43707.4|43720.8|43700.8|4
1729696280000|2024-10-23 15:11:20|43719|43699|43719.9|43699.9|43722.4|43702.4|43714.9|43694.9|5
1729696290000|2024-10-23 15:11:30|43719|43699|43714.9|43694.9|43719.9|43699.9|43714|43694|9
1729696300000|2024-10-23 15:11:40|43714|43694|43708|43688|43714|43694|43708|43688|6
1729696310000|2024-10-23 15:11:50|43704.9|43684.9|43709|43689|43709.9|43689.9|43704.9|43684.9|13
1729696320000|2024-10-23 15:12:00|43707.4|43687.4|43691.5|43671.5|43707.4|43687.4|43691.5|43671.5|21
1729696330000|2024-10-23 15:12:10|43688|43668|43697.4|43677.4|43697.4|43677.4|43688|43668|39
1729696340000|2024-10-23 15:12:20|43694|43674|43694|43674|43694.9|43674.9|43692.4|43672.4|6
1729696350000|2024-10-23 15:12:30|43693|43673|43689|43669|43693|43673|43686.5|43666.5|10
1729696360000|2024-10-23 15:12:40|43689.9|43669.9|43692.4|43672.4|43692.4|43672.4|43684.9|43664.9|36
1729696370000|2024-10-23 15:12:50|43694|43674|43689|43669|43694|43674|43686.5|43666.5|16
1729696380000|2024-10-23 15:13:00|43684.9|43664.9|43684|43664|43687.4|43667.4|43684|43664|8
1729696390000|2024-10-23 15:13:10|43684.9|43664.9|43683.1|43663.1|43684.9|43664.9|43683.1|43663.1|6
1729696400000|2024-10-23 15:13:20|43684.9|43664.9|43682.4|43662.4|43684.9|43664.9|43681.5|43661.5|16
1729696410000|2024-10-23 15:13:30|43684|43664|43684.9|43664.9|43686.5|43666.5|43681.5|43661.5|6
1729696420000|2024-10-23 15:13:40|43684|43664|43684.9|43664.9|43684.9|43664.9|43683.1|43663.1|4
1729696430000|2024-10-23 15:13:50|43686.5|43666.5|43684|43664|43686.5|43666.5|43681.5|43661.5|6
1729696440000|2024-10-23 15:14:00|43683.1|43663.1|43667.1|43647.1|43684|43664|43663.1|43643.1|110
1729696450000|2024-10-23 15:14:10|43668.1|43648.1|43658.1|43638.1|43668.1|43648.1|43658.1|43638.1|22
1729696460000|2024-10-23 15:14:20|43657.1|43637.1|43657.1|43637.1|43658.1|43638.1|43657.1|43637.1|8
1729696470000|2024-10-23 15:14:30|43647.1|43627.1|43651.5|43631.5|43651.5|43631.5|43645.6|43625.6|24
1729696480000|2024-10-23 15:14:40|43652.4|43632.4|43662.1|43642.1|43662.1|43642.1|43652.4|43632.4|7
1729696490000|2024-10-23 15:14:50|43661.2|43641.2|43665.6|43645.6|43665.6|43645.6|43658.1|43638.1|16
1729696500000|2024-10-23 15:15:00|43667.1|43647.1|43677.1|43657.1|43677.1|43657.1|43663.1|43643.1|21
1729696510000|2024-10-23 15:15:10|43678.1|43658.1|43677.1|43657.1|43681.5|43661.5|43677.1|43657.1|3
1729696520000|2024-10-23 15:15:20|43675.6|43655.6|43675.6|43655.6|43678.1|43658.1|43673.1|43653.1|15
1729696530000|2024-10-23 15:15:30|43677.1|43657.1|43668.1|43648.1|43677.1|43657.1|43664|43644|8
1729696540000|2024-10-23 15:15:40|43667.1|43647.1|43671.5|43651.5|43672.4|43652.4|43667.1|43647.1|41
1729696550000|2024-10-23 15:15:50|43670.6|43650.6|43673.1|43653.1|43675.6|43655.6|43670.6|43650.6|4
1729696560000|2024-10-23 15:16:00|43675.6|43655.6|43677.1|43657.1|43678.1|43658.1|43673.1|43653.1|15
1729696570000|2024-10-23 15:16:10|43678.1|43658.1|43682.1|43662.1|43684|43664|43677.1|43657.1|13
1729696580000|2024-10-23 15:16:20|43680.6|43660.6|43682.1|43662.1|43683.1|43663.1|43680.6|43660.6|5
1729696590000|2024-10-23 15:16:30|43678.1|43658.1|43692.1|43672.1|43692.1|43672.1|43678.1|43658.1|37
1729696600000|2024-10-23 15:16:40|43691.2|43671.2|43682.1|43662.1|43691.2|43671.2|43682.1|43662.1|12
1729696610000|2024-10-23 15:16:50|43678.1|43658.1|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|8
1729696620000|2024-10-23 15:17:00|43678.1|43658.1|43689|43669|43689.9|43669.9|43678.1|43658.1|5
1729696630000|2024-10-23 15:17:10|43693.1|43673.1|43698.1|43678.1|43698.1|43678.1|43693.1|43673.1|24
1729696640000|2024-10-23 15:17:20|43697.1|43677.1|43697.1|43677.1|43698.1|43678.1|43695.6|43675.6|6
1729696650000|2024-10-23 15:17:30|43694.6|43674.6|43695.6|43675.6|43695.6|43675.6|43694.6|43674.6|3
1729696660000|2024-10-23 15:17:40|43694.6|43674.6|43699.6|43679.6|43704.6|43684.6|43694.6|43674.6|5
1729696670000|2024-10-23 15:17:50|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43698.1|43678.1|3
1729696680000|2024-10-23 15:18:00|43699|43679|43703.1|43683.1|43705.6|43685.6|43698.1|43678.1|33
1729696690000|2024-10-23 15:18:10|43702.1|43682.1|43696.2|43676.2|43702.1|43682.1|43696.2|43676.2|6
1729696700000|2024-10-23 15:18:20|43695.3|43675.3|43689.6|43669.6|43695.3|43675.3|43684.6|43664.6|6
1729696710000|2024-10-23 15:18:30|43688.7|43668.7|43676.2|43656.2|43689.6|43669.6|43675.3|43655.3|10
1729696720000|2024-10-23 15:18:40|43681.2|43661.2|43681.2|43661.2|43682.1|43662.1|43676.2|43656.2|56
1729696730000|2024-10-23 15:18:50|43682.1|43662.1|43682.1|43662.1|43684.6|43664.6|43682.1|43662.1|3
1729696740000|2024-10-23 15:19:00|43683.1|43663.1|43694|43674|43695.6|43675.6|43683.1|43663.1|8
1729696750000|2024-10-23 15:19:10|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43694|43674|0
1729696760000|2024-10-23 15:19:20|43694.9|43674.9|43700.6|43680.6|43700.6|43680.6|43694.9|43674.9|4
1729696770000|2024-10-23 15:19:30|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|43694.6|43674.6|3
1729696780000|2024-10-23 15:19:40|43695.6|43675.6|43697.1|43677.1|43697.1|43677.1|43693.1|43673.1|26
1729696790000|2024-10-23 15:19:50|43695.6|43675.6|43698.1|43678.1|43698.1|43678.1|43694.6|43674.6|12
1729696800000|2024-10-23 15:20:00|43696.2|43676.2|43702.1|43682.1|43702.1|43682.1|43696.2|43676.2|7
1729696810000|2024-10-23 15:20:10|43697.1|43677.1|43682.1|43662.1|43697.1|43677.1|43682.1|43662.1|5
1729696820000|2024-10-23 15:20:20|43680.6|43660.6|43673.1|43653.1|43680.6|43660.6|43673.1|43653.1|3
1729696830000|2024-10-23 15:20:30|43674.6|43654.6|43674.6|43654.6|43675.6|43655.6|43672.1|43652.1|2
1729696840000|2024-10-23 15:20:40|43673.7|43653.7|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|3
1729696850000|2024-10-23 15:20:50|43673.1|43653.1|43677.1|43657.1|43677.1|43657.1|43673.1|43653.1|13
1729696860000|2024-10-23 15:21:00|43678.7|43658.7|43681.2|43661.2|43681.2|43661.2|43678.7|43658.7|0
1729696870000|2024-10-23 15:21:10|43680.3|43660.3|43679.4|43659.4|43681.2|43661.2|43677.1|43657.1|2
1729696880000|2024-10-23 15:21:20|43676.2|43656.2|43673.7|43653.7|43680.3|43660.3|43673.7|43653.7|6
1729696890000|2024-10-23 15:21:30|43672.2|43652.2|43666.2|43646.2|43672.2|43652.2|43665.3|43645.3|9
1729696900000|2024-10-23 15:21:40|43663.7|43643.7|43662.2|43642.2|43664.7|43644.7|43661.2|43641.2|8
1729696910000|2024-10-23 15:21:50|43661.2|43641.2|43666.5|43646.5|43668.1|43648.1|43659.7|43639.7|18
1729696920000|2024-10-23 15:22:00|43668.1|43648.1|43672.2|43652.2|43673.7|43653.7|43666.5|43646.5|7
1729696930000|2024-10-23 15:22:10|43671.2|43651.2|43669.7|43649.7|43671.2|43651.2|43669.7|43649.7|14
1729696940000|2024-10-23 15:22:20|43667.8|43647.8|43652.2|43632.2|43667.8|43647.8|43652.2|43632.2|65
1729696950000|2024-10-23 15:22:30|43653.1|43633.1|43649.7|43629.7|43653.1|43633.1|43648.7|43628.7|6
1729696960000|2024-10-23 15:22:40|43647.2|43627.2|43642.2|43622.2|43647.2|43627.2|43638.1|43618.1|14
1729696970000|2024-10-23 15:22:50|43643.1|43623.1|43658.1|43638.1|43666.2|43646.2|43643.1|43623.1|9
1729696980000|2024-10-23 15:23:00|43657.2|43637.2|43649.7|43629.7|43657.2|43637.2|43649.7|43629.7|5
1729696990000|2024-10-23 15:23:10|43645.6|43625.6|43628.1|43608.1|43645.6|43625.6|43628.1|43608.1|10
1729697000000|2024-10-23 15:23:20|43624.7|43604.7|43634.7|43614.7|43634.7|43614.7|43624.7|43604.7|22
1729697010000|2024-10-23 15:23:30|43635.6|43615.6|43632.2|43612.2|43637.2|43617.2|43632.2|43612.2|13
1729697020000|2024-10-23 15:23:40|43631.2|43611.2|43627.2|43607.2|43631.2|43611.2|43627.2|43607.2|4
1729697030000|2024-10-23 15:23:50|43628.1|43608.1|43627.2|43607.2|43629.7|43609.7|43624.7|43604.7|1
1729697040000|2024-10-23 15:24:00|43625.6|43605.6|43622.2|43602.2|43625.6|43605.6|43620.6|43600.6|4
1729697050000|2024-10-23 15:24:10|43620.6|43600.6|43622.2|43602.2|43622.2|43602.2|43615.6|43595.6|9
1729697060000|2024-10-23 15:24:20|43623.1|43603.1|43622.2|43602.2|43624.7|43604.7|43622.2|43602.2|12
1729697070000|2024-10-23 15:24:30|43623.1|43603.1|43627.2|43607.2|43627.2|43607.2|43623.1|43603.1|3
1729697080000|2024-10-23 15:24:40|43628.1|43608.1|43637.2|43617.2|43637.2|43617.2|43627.2|43607.2|11
1729697090000|2024-10-23 15:24:50|43638.7|43618.7|43644.7|43624.7|43646.2|43626.2|43637.2|43617.2|9
1729697100000|2024-10-23 15:25:00|43647.2|43627.2|43647.2|43627.2|43649.7|43629.7|43644.7|43624.7|4
1729697110000|2024-10-23 15:25:10|43644.7|43624.7|43639.7|43619.7|43646.2|43626.2|43639.7|43619.7|9
1729697120000|2024-10-23 15:25:20|43638.1|43618.1|43648.7|43628.7|43648.7|43628.7|43638.1|43618.1|18
1729697130000|2024-10-23 15:25:30|43649.7|43629.7|43649.7|43629.7|43652.2|43632.2|43649.7|43629.7|34
1729697140000|2024-10-23 15:25:40|43648.7|43628.7|43641.2|43621.2|43649.7|43629.7|43641.2|43621.2|27
1729697150000|2024-10-23 15:25:50|43640.3|43620.3|43641.2|43621.2|43641.2|43621.2|43638.7|43618.7|4
1729697160000|2024-10-23 15:26:00|43642.8|43622.8|43641.2|43621.2|43642.8|43622.8|43637.8|43617.8|4
1729697170000|2024-10-23 15:26:10|43640.3|43620.3|43660.3|43640.3|43660.3|43640.3|43637.8|43617.8|55
1729697180000|2024-10-23 15:26:20|43662.8|43642.8|43660.3|43640.3|43665.3|43645.3|43660.3|43640.3|84
1729697190000|2024-10-23 15:26:30|43661.2|43641.2|43670.3|43650.3|43670.3|43650.3|43661.2|43641.2|6
1729697200000|2024-10-23 15:26:40|43671.2|43651.2|43672.8|43652.8|43672.8|43652.8|43670.3|43650.3|7
1729697210000|2024-10-23 15:26:50|43671.2|43651.2|43666.2|43646.2|43673.7|43653.7|43663.7|43643.7|10
1729697220000|2024-10-23 15:27:00|43665.3|43645.3|43669.7|43649.7|43669.7|43649.7|43661.2|43641.2|5
1729697230000|2024-10-23 15:27:10|43670.6|43650.6|43671.2|43651.2|43672.2|43652.2|43669.7|43649.7|1
1729697240000|2024-10-23 15:27:20|43669.7|43649.7|43666.2|43646.2|43669.7|43649.7|43665.3|43645.3|1
1729697250000|2024-10-23 15:27:30|43664.7|43644.7|43662.8|43642.8|43665.6|43645.6|43661.9|43641.9|5
1729697260000|2024-10-23 15:27:40|43661.2|43641.2|43665.3|43645.3|43667.8|43647.8|43660.3|43640.3|59
1729697270000|2024-10-23 15:27:50|43664.4|43644.4|43661.9|43641.9|43664.4|43644.4|43659.4|43639.4|12
1729697280000|2024-10-23 15:28:00|43659.4|43639.4|43659.4|43639.4|43661.9|43641.9|43657.8|43637.8|5
1729697290000|2024-10-23 15:28:10|43656.9|43636.9|43655.3|43635.3|43656.9|43636.9|43652.8|43632.8|4
1729697300000|2024-10-23 15:28:20|43652.8|43632.8|43654.4|43634.4|43655.3|43635.3|43652.8|43632.8|1
1729697310000|2024-10-23 15:28:30|43652.8|43632.8|43656.2|43636.2|43656.2|43636.2|43652.8|43632.8|5
1729697320000|2024-10-23 15:28:40|43655.3|43635.3|43650.3|43630.3|43655.3|43635.3|43650.3|43630.3|4
1729697330000|2024-10-23 15:28:50|43651.2|43631.2|43653.7|43633.7|43656.2|43636.2|43650.3|43630.3|62
1729697340000|2024-10-23 15:29:00|43654.7|43634.7|43657.2|43637.2|43657.2|43637.2|43654.7|43634.7|3
1729697350000|2024-10-23 15:29:10|43656.2|43636.2|43657.8|43637.8|43658.7|43638.7|43656.2|43636.2|1
1729697360000|2024-10-23 15:29:20|43658.7|43638.7|43660.3|43640.3|43661.2|43641.2|43658.7|43638.7|7
1729697370000|2024-10-23 15:29:30|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43656.2|43636.2|3
1729697380000|2024-10-23 15:29:40|43656.3|43636.3|43660.3|43640.3|43660.3|43640.3|43656.3|43636.3|2
1729697390000|2024-10-23 15:29:50|||||||||5
1729697400000|2024-10-23 15:30:00|43657.8|43637.8|43657.8|43637.8|43660.3|43640.3|43656.3|43636.3|9
1729697410000|2024-10-23 15:30:10|43658.8|43638.8|43661.3|43641.3|43661.3|43641.3|43658.8|43638.8|4
1729697420000|2024-10-23 15:30:20|43662.8|43642.8|43655.3|43635.3|43662.8|43642.8|43655.3|43635.3|4
1729697430000|2024-10-23 15:30:30|43656.3|43636.3|43655.3|43635.3|43656.3|43636.3|43655.3|43635.3|14
1729697440000|2024-10-23 15:30:40|43652.8|43632.8|43656.3|43636.3|43656.3|43636.3|43652.8|43632.8|4
1729697450000|2024-10-23 15:30:50|43657.8|43637.8|43670.3|43650.3|43671.9|43651.9|43657.8|43637.8|19
1729697460000|2024-10-23 15:31:00|43671.3|43651.3|43675.3|43655.3|43675.3|43655.3|43670.3|43650.3|10
1729697470000|2024-10-23 15:31:10|43676.9|43656.9|43676.3|43656.3|43677.8|43657.8|43675.3|43655.3|11
1729697480000|2024-10-23 15:31:20|43675.3|43655.3|43676.3|43656.3|43680.3|43660.3|43675.3|43655.3|12
1729697490000|2024-10-23 15:31:30|43680.3|43660.3|43686.3|43666.3|43687.8|43667.8|43680.3|43660.3|8
1729697500000|2024-10-23 15:31:40|43687.8|43667.8|43691.3|43671.3|43691.3|43671.3|43686.3|43666.3|10
1729697510000|2024-10-23 15:31:50|43695.3|43675.3|43703.8|43683.8|43703.8|43683.8|43695.3|43675.3|11
1729697520000|2024-10-23 15:32:00|43704.7|43684.7|43710.3|43690.3|43710.3|43690.3|43704.7|43684.7|6
1729697530000|2024-10-23 15:32:10|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43707.8|43687.8|8
1729697540000|2024-10-23 15:32:20|43707.8|43687.8|43702.8|43682.8|43707.8|43687.8|43702.8|43682.8|9
1729697550000|2024-10-23 15:32:30|43701.3|43681.3|43696.3|43676.3|43701.3|43681.3|43696.3|43676.3|8
1729697560000|2024-10-23 15:32:40|43695.3|43675.3|43691.3|43671.3|43695.3|43675.3|43691.3|43671.3|5
1729697570000|2024-10-23 15:32:50|43687.8|43667.8|43697.8|43677.8|43697.8|43677.8|43685.3|43665.3|15
1729697580000|2024-10-23 15:33:00|43698.8|43678.8|43708.8|43688.8|43708.8|43688.8|43698.8|43678.8|8
1729697590000|2024-10-23 15:33:10|43709.7|43689.7|43733.5|43713.5|43733.5|43713.5|43709.7|43689.7|46
1729697600000|2024-10-23 15:33:20|43734.4|43714.4|43737.8|43717.8|43741.9|43721.9|43734.4|43714.4|15
1729697610000|2024-10-23 15:33:30|43740.3|43720.3|43737.8|43717.8|43741.3|43721.3|43736.3|43716.3|10
1729697620000|2024-10-23 15:33:40|43736.3|43716.3|43737.8|43717.8|43740.3|43720.3|43736.3|43716.3|7
1729697630000|2024-10-23 15:33:50|43738.8|43718.8|43740.3|43720.3|43741.3|43721.3|43737.8|43717.8|10
1729697640000|2024-10-23 15:34:00|43741.3|43721.3|43746.3|43726.3|43746.3|43726.3|43737.8|43717.8|83
1729697650000|2024-10-23 15:34:10|43747.8|43727.8|43750.3|43730.3|43753.8|43733.8|43747.8|43727.8|12
1729697660000|2024-10-23 15:34:20|43749.4|43729.4|43762.8|43742.8|43762.8|43742.8|43747.8|43727.8|34
1729697670000|2024-10-23 15:34:30|43763.8|43743.8|43766.3|43746.3|43766.3|43746.3|43762.8|43742.8|6
1729697680000|2024-10-23 15:34:40|43767.2|43747.2|43763.8|43743.8|43769.4|43749.4|43763.8|43743.8|9
1729697690000|2024-10-23 15:34:50|43765.3|43745.3|43773.8|43753.8|43773.8|43753.8|43763.8|43743.8|13
1729697700000|2024-10-23 15:35:00|43772.2|43752.2|43767.2|43747.2|43773.8|43753.8|43760.6|43740.6|20
1729697710000|2024-10-23 15:35:10|43768.1|43748.1|43777.8|43757.8|43779.7|43759.7|43768.1|43748.1|11
1729697720000|2024-10-23 15:35:20|43774.7|43754.7|43777.2|43757.2|43780.6|43760.6|43773.1|43753.1|32
1729697730000|2024-10-23 15:35:30|43773.1|43753.1|43777.2|43757.2|43779.7|43759.7|43773.1|43753.1|12
1729697740000|2024-10-23 15:35:40|43781.3|43761.3|43782.2|43762.2|43783.1|43763.1|43778.1|43758.1|4
1729697750000|2024-10-23 15:35:50|43779.1|43759.1|43771.6|43751.6|43782.2|43762.2|43771.6|43751.6|36
1729697760000|2024-10-23 15:36:00|43770|43750|43774.7|43754.7|43775.6|43755.6|43769.1|43749.1|7
1729697770000|2024-10-23 15:36:10|43773.1|43753.1|43775.6|43755.6|43775.6|43755.6|43773.1|43753.1|0
1729697780000|2024-10-23 15:36:20|43774.7|43754.7|43768.1|43748.1|43775.6|43755.6|43768.1|43748.1|29
1729697790000|2024-10-23 15:36:30|43769.1|43749.1|43773.1|43753.1|43775.6|43755.6|43769.1|43749.1|5
1729697800000|2024-10-23 15:36:40|43774.1|43754.1|43775.6|43755.6|43775.6|43755.6|43773.1|43753.1|1
1729697810000|2024-10-23 15:36:50|43774.7|43754.7|43779.1|43759.1|43780.6|43760.6|43774.7|43754.7|10
1729697820000|2024-10-23 15:37:00|43778.1|43758.1|43774.1|43754.1|43778.1|43758.1|43774.1|43754.1|6
1729697830000|2024-10-23 15:37:10|43773.1|43753.1|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|3
1729697840000|2024-10-23 15:37:20|43770.6|43750.6|43780.6|43760.6|43780.6|43760.6|43769.1|43749.1|3
1729697850000|2024-10-23 15:37:30|43782.2|43762.2|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|6
1729697860000|2024-10-23 15:37:40|43780.6|43760.6|43775.6|43755.6|43780.6|43760.6|43775.6|43755.6|2
1729697870000|2024-10-23 15:37:50|43776.6|43756.6|43780.6|43760.6|43780.6|43760.6|43776.6|43756.6|5
1729697880000|2024-10-23 15:38:00|43781.6|43761.6|43785.7|43765.7|43787.2|43767.2|43781.6|43761.6|13
1729697890000|2024-10-23 15:38:10|43783.2|43763.2|43778.2|43758.2|43783.2|43763.2|43777.2|43757.2|7
1729697900000|2024-10-23 15:38:20|43780.7|43760.7|43779.1|43759.1|43780.7|43760.7|43778.2|43758.2|7
1729697910000|2024-10-23 15:38:30|43780.7|43760.7|43776.6|43756.6|43780.7|43760.7|43776.6|43756.6|2
1729697920000|2024-10-23 15:38:40|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43773.2|43753.2|5
1729697930000|2024-10-23 15:38:50|43775.7|43755.7|43768.2|43748.2|43775.7|43755.7|43768.2|43748.2|8
1729697940000|2024-10-23 15:39:00|43765.4|43745.4|43765.7|43745.7|43765.7|43745.7|43760.7|43740.7|26
1729697950000|2024-10-23 15:39:10|43763.2|43743.2|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|5
1729697960000|2024-10-23 15:39:20|43764.7|43744.7|43752.2|43732.2|43764.7|43744.7|43752.2|43732.2|2
1729697970000|2024-10-23 15:39:30|43750.7|43730.7|43749.7|43729.7|43750.7|43730.7|43749.7|43729.7|6
1729697980000|2024-10-23 15:39:40|43751.3|43731.3|43742.9|43722.9|43751.3|43731.3|43742.9|43722.9|20
1729697990000|2024-10-23 15:39:50|43741.3|43721.3|43746.3|43726.3|43747.2|43727.2|43736.3|43716.3|22
1729698000000|2024-10-23 15:40:00|43747.2|43727.2|43748.8|43728.8|43748.8|43728.8|43743.8|43723.8|7
1729698010000|2024-10-23 15:40:10|43749.7|43729.7|43751.3|43731.3|43752.2|43732.2|43748.8|43728.8|3
1729698020000|2024-10-23 15:40:20|43752.2|43732.2|43751.3|43731.3|43753.8|43733.8|43751.3|43731.3|4
1729698030000|2024-10-23 15:40:30|43748.8|43728.8|43747.2|43727.2|43748.8|43728.8|43747.2|43727.2|2
1729698040000|2024-10-23 15:40:40|43746.3|43726.3|43743.8|43723.8|43746.3|43726.3|43742.2|43722.2|6
1729698050000|2024-10-23 15:40:50|43746.3|43726.3|43747.2|43727.2|43747.2|43727.2|43741.3|43721.3|58
1729698060000|2024-10-23 15:41:00|43746.3|43726.3|43743.2|43723.2|43747.2|43727.2|43743.2|43723.2|3
1729698070000|2024-10-23 15:41:10|43745.7|43725.7|43748.2|43728.2|43748.2|43728.2|43745.7|43725.7|1
1729698080000|2024-10-23 15:41:20|43747.2|43727.2|43744.1|43724.1|43747.2|43727.2|43744.1|43724.1|1
1729698090000|2024-10-23 15:41:30|43745.7|43725.7|43748.2|43728.2|43748.2|43728.2|43745.7|43725.7|4
1729698100000|2024-10-23 15:41:40|43749.7|43729.7|43755.7|43735.7|43755.7|43735.7|43749.7|43729.7|2
1729698110000|2024-10-23 15:41:50|43753.2|43733.2|43750.7|43730.7|43755.7|43735.7|43750.7|43730.7|3
1729698120000|2024-10-23 15:42:00|43746.6|43726.6|43743.2|43723.2|43746.6|43726.6|43743.2|43723.2|8
1729698130000|2024-10-23 15:42:10|43742.2|43722.2|43740.7|43720.7|43743.2|43723.2|43740.7|43720.7|9
1729698140000|2024-10-23 15:42:20|43743.2|43723.2|43740.7|43720.7|43743.2|43723.2|43740.7|43720.7|8
1729698150000|2024-10-23 15:42:30|43741.6|43721.6|43735.7|43715.7|43743.2|43723.2|43735.7|43715.7|4
1729698160000|2024-10-23 15:42:40|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43730.7|43710.7|6
1729698170000|2024-10-23 15:42:50|43730.7|43710.7|43728.2|43708.2|43733.2|43713.2|43728.2|43708.2|3
1729698180000|2024-10-23 15:43:00|43729.7|43709.7|43725.7|43705.7|43729.7|43709.7|43725.7|43705.7|4
1729698200000|2024-10-23 15:43:20|43723.2|43703.2|43725.7|43705.7|43726.6|43706.6|43723.2|43703.2|23
1729698210000|2024-10-23 15:43:30|43726.6|43706.6|43738.2|43718.2|43738.2|43718.2|43726.6|43706.6|2
1729698220000|2024-10-23 15:43:40|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|1
1729698230000|2024-10-23 15:43:50|43743.2|43723.2|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|0
1729698240000|2024-10-23 15:44:00|43743.2|43723.2|43738.2|43718.2|43744.7|43724.7|43738.2|43718.2|5
1729698250000|2024-10-23 15:44:10|43739.1|43719.1|43738.2|43718.2|43739.1|43719.1|43738.2|43718.2|0
1729698260000|2024-10-23 15:44:20|43741.6|43721.6|43743.2|43723.2|43743.2|43723.2|43740.7|43720.7|3
1729698270000|2024-10-23 15:44:30|43742.2|43722.2|43742.2|43722.2|43742.2|43722.2|43739.1|43719.1|7
1729698280000|2024-10-23 15:44:40|43740.7|43720.7|43743.2|43723.2|43743.2|43723.2|43740.7|43720.7|26
1729698290000|2024-10-23 15:44:50|43744.1|43724.1|43745.7|43725.7|43745.7|43725.7|43744.1|43724.1|28
1729698300000|2024-10-23 15:45:00|43747.2|43727.2|43735|43715|43749.1|43729.1|43735|43715|21
1729698310000|2024-10-23 15:45:10|43734.1|43714.1|43730|43710|43734.1|43714.1|43730|43710|17
1729698320000|2024-10-23 15:45:20|43731|43711|43735|43715|43736.6|43716.6|43731|43711|11
1729698330000|2024-10-23 15:45:30|43736|43716|43739.1|43719.1|43740|43720|43736|43716|3
1729698340000|2024-10-23 15:45:40|43737.5|43717.5|43737.5|43717.5|43739.1|43719.1|43735|43715|0
1729698350000|2024-10-23 15:45:50|43739.1|43719.1|43740|43720|43740|43720|43739.1|43719.1|3
1729698360000|2024-10-23 15:46:00|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|5
1729698370000|2024-10-23 15:46:10|43737.5|43717.5|43735|43715|43737.5|43717.5|43735|43715|6
1729698380000|2024-10-23 15:46:20|43734.1|43714.1|43732.5|43712.5|43734.1|43714.1|43732.5|43712.5|1
1729698390000|2024-10-23 15:46:30|43734.1|43714.1|43735|43715|43735|43715|43730|43710|4
1729698400000|2024-10-23 15:46:40|43736|43716|43729.1|43709.1|43739.1|43719.1|43729.1|43709.1|27
1729698410000|2024-10-23 15:46:50|43725.1|43705.1|43724.1|43704.1|43725.1|43705.1|43724.1|43704.1|5
1729698420000|2024-10-23 15:47:00|43723.2|43703.2|43729.1|43709.1|43729.1|43709.1|43722.6|43702.6|4
1729698430000|2024-10-23 15:47:10|43730.7|43710.7|43729.1|43709.1|43730.7|43710.7|43729.1|43709.1|24
1729698440000|2024-10-23 15:47:20|43732.3|43712.3|43730.7|43710.7|43733.2|43713.2|43730.7|43710.7|2
1729698450000|2024-10-23 15:47:30|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43732.3|43712.3|4
1729698460000|2024-10-23 15:47:40|43732.3|43712.3|43732.3|43712.3|43735.7|43715.7|43732.3|43712.3|0
1729698470000|2024-10-23 15:47:50|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|0
1729698480000|2024-10-23 15:48:00|43734.1|43714.1|43737.3|43717.3|43737.3|43717.3|43732.3|43712.3|4
1729698490000|2024-10-23 15:48:10|43738.2|43718.2|43742.3|43722.3|43742.3|43722.3|43738.2|43718.2|2
1729698500000|2024-10-23 15:48:20|43740.7|43720.7|43738.2|43718.2|43740.7|43720.7|43738.2|43718.2|2
1729698510000|2024-10-23 15:48:30|43740.7|43720.7|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|2
1729698520000|2024-10-23 15:48:40|43738.2|43718.2|43743.2|43723.2|43743.2|43723.2|43737.3|43717.3|1
1729698530000|2024-10-23 15:48:50|43742.3|43722.3|43738.2|43718.2|43743.2|43723.2|43738.2|43718.2|1
1729698540000|2024-10-23 15:49:00|43737.3|43717.3|43737.3|43717.3|43738.2|43718.2|43736.3|43716.3|4
1729698550000|2024-10-23 15:49:10|43738.2|43718.2|43734.8|43714.8|43738.2|43718.2|43734.8|43714.8|2
1729698560000|2024-10-23 15:49:20|43738.2|43718.2|43740.7|43720.7|43740.7|43720.7|43738.2|43718.2|5
1729698570000|2024-10-23 15:49:30|43742.3|43722.3|43747.3|43727.3|43747.3|43727.3|43742.3|43722.3|4
1729698580000|2024-10-23 15:49:40|43745.7|43725.7|43748.2|43728.2|43748.2|43728.2|43744.8|43724.8|3
1729698590000|2024-10-23 15:49:50|43752.3|43732.3|43754.8|43734.8|43757.3|43737.3|43752.3|43732.3|8
1729698600000|2024-10-23 15:50:00|43757.3|43737.3|43768.2|43748.2|43768.2|43748.2|43757.3|43737.3|2
1729698610000|2024-10-23 15:50:10|43766.6|43746.6|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|3
1729698620000|2024-10-23 15:50:20|43763.2|43743.2|43756.6|43736.6|43763.2|43743.2|43756.6|43736.6|8
1729698630000|2024-10-23 15:50:30|43755.1|43735.1|43754.1|43734.1|43758.2|43738.2|43754.1|43734.1|22
1729698640000|2024-10-23 15:50:40|43755.1|43735.1|43756.6|43736.6|43758.2|43738.2|43755.1|43735.1|0
1729698650000|2024-10-23 15:50:50|43754.1|43734.1|43758.2|43738.2|43758.2|43738.2|43754.1|43734.1|1
1729698660000|2024-10-23 15:51:00|43759.1|43739.1|43764.1|43744.1|43765.7|43745.7|43759.1|43739.1|14
1729698670000|2024-10-23 15:51:10|43763.2|43743.2|43763.2|43743.2|43764.1|43744.1|43760.7|43740.7|5
1729698680000|2024-10-23 15:51:20|43762.3|43742.3|43758.2|43738.2|43762.3|43742.3|43758.2|43738.2|2
1729698690000|2024-10-23 15:51:30|43757.3|43737.3|43757.3|43737.3|43758.2|43738.2|43753.2|43733.2|4
1729698700000|2024-10-23 15:51:40|43753.2|43733.2|43757.3|43737.3|43757.3|43737.3|43753.2|43733.2|1
1729698710000|2024-10-23 15:51:50|43758.2|43738.2|43759.1|43739.1|43760.1|43740.1|43758.2|43738.2|3
1729698720000|2024-10-23 15:52:00|43760.7|43740.7|43762.3|43742.3|43762.3|43742.3|43760.7|43740.7|8
1729698730000|2024-10-23 15:52:10|43764.8|43744.8|43766.6|43746.6|43766.6|43746.6|43764.8|43744.8|0
1729698740000|2024-10-23 15:52:20|43768.2|43748.2|43772.3|43752.3|43772.3|43752.3|43768.2|43748.2|2
1729698750000|2024-10-23 15:52:30|43774.8|43754.8|43769.8|43749.8|43774.8|43754.8|43769.8|43749.8|7
1729698760000|2024-10-23 15:52:40|43772.3|43752.3|43774.8|43754.8|43774.8|43754.8|43772.3|43752.3|4
1729698770000|2024-10-23 15:52:50|43775.7|43755.7|43778.2|43758.2|43780.7|43760.7|43775.7|43755.7|8
1729698780000|2024-10-23 15:53:00|43779.1|43759.1|43782.3|43762.3|43783.2|43763.2|43779.1|43759.1|6
1729698790000|2024-10-23 15:53:10|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43782.3|43762.3|1
1729698800000|2024-10-23 15:53:20|43786.6|43766.6|43787.3|43767.3|43788.2|43768.2|43785.7|43765.7|9
1729698810000|2024-10-23 15:53:30|43788.2|43768.2|43790.7|43770.7|43790.7|43770.7|43785.7|43765.7|3
1729698820000|2024-10-23 15:53:40|43792.6|43772.6|43813.2|43793.2|43814.1|43794.1|43792.6|43772.6|40
1729698830000|2024-10-23 15:53:50|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|5
1729698840000|2024-10-23 15:54:00|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|4
1729698850000|2024-10-23 15:54:10|43808.2|43788.2|43788.2|43768.2|43808.2|43788.2|43787.3|43767.3|10
1729698860000|2024-10-23 15:54:20|43785.7|43765.7|43783.2|43763.2|43785.7|43765.7|43782.3|43762.3|0
1729698870000|2024-10-23 15:54:30|43785.7|43765.7|43787.3|43767.3|43787.3|43767.3|43784.1|43764.1|10
1729698880000|2024-10-23 15:54:40|43785.7|43765.7|43787.3|43767.3|43788.2|43768.2|43785.7|43765.7|0
1729698890000|2024-10-23 15:54:50|43788.2|43768.2|43787.3|43767.3|43788.2|43768.2|43785.7|43765.7|3
1729698900000|2024-10-23 15:55:00|43785.7|43765.7|43787.3|43767.3|43787.3|43767.3|43783.2|43763.2|1
1729698910000|2024-10-23 15:55:10|43786.4|43766.4|43785.7|43765.7|43786.4|43766.4|43782.3|43762.3|1
1729698920000|2024-10-23 15:55:20|||||||||1
1729698930000|2024-10-23 15:55:30|43784.8|43764.8|43780.7|43760.7|43785.7|43765.7|43780.7|43760.7|2
1729698940000|2024-10-23 15:55:40|43779.8|43759.8|43785.7|43765.7|43785.7|43765.7|43779.8|43759.8|7
1729698950000|2024-10-23 15:55:50|43786.7|43766.7|43783.2|43763.2|43788.2|43768.2|43783.2|43763.2|1
1729698960000|2024-10-23 15:56:00|43785.7|43765.7|43779.8|43759.8|43785.7|43765.7|43779.8|43759.8|2
1729698970000|2024-10-23 15:56:10|43780.7|43760.7|43780.7|43760.7|43782.3|43762.3|43778.2|43758.2|4
1729698980000|2024-10-23 15:56:20|43779.2|43759.2|43781.7|43761.7|43783.2|43763.2|43779.2|43759.2|0
1729698990000|2024-10-23 15:56:30|43783.2|43763.2|43787.3|43767.3|43787.3|43767.3|43782.3|43762.3|5
1729699000000|2024-10-23 15:56:40|43792.3|43772.3|43790.7|43770.7|43792.3|43772.3|43790.7|43770.7|2
1729699010000|2024-10-23 15:56:50|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43788.9|43768.9|1
1729699020000|2024-10-23 15:57:00|43787.3|43767.3|43787.3|43767.3|43787.3|43767.3|43787.3|43767.3|6
1729699030000|2024-10-23 15:57:10|43789.8|43769.8|43785.7|43765.7|43789.8|43769.8|43784.2|43764.2|2
1729699040000|2024-10-23 15:57:20|||||||||1
1729699050000|2024-10-23 15:57:30|43788.2|43768.2|43787.3|43767.3|43788.2|43768.2|43785.7|43765.7|3
1729699060000|2024-10-23 15:57:40|43785.7|43765.7|43787.3|43767.3|43787.3|43767.3|43785.7|43765.7|3
1729699070000|2024-10-23 15:57:50|43784.8|43764.8|43783.2|43763.2|43784.8|43764.8|43783.2|43763.2|4
1729699080000|2024-10-23 15:58:00|43780.7|43760.7|43782.3|43762.3|43783.2|43763.2|43780.7|43760.7|0
1729699090000|2024-10-23 15:58:10|43783.2|43763.2|43780.7|43760.7|43783.2|43763.2|43780.7|43760.7|0
1729699100000|2024-10-23 15:58:20|||||||||1
1729699110000|2024-10-23 15:58:30|43779.8|43759.8|43780.7|43760.7|43780.7|43760.7|43777.3|43757.3|3
1729699120000|2024-10-23 15:58:40|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43780.7|43760.7|0
1729699130000|2024-10-23 15:58:50|43786.7|43766.7|43788.2|43768.2|43788.2|43768.2|43786.7|43766.7|2
1729699140000|2024-10-23 15:59:00|43786.7|43766.7|43785.7|43765.7|43786.7|43766.7|43785.7|43765.7|1
1729699150000|2024-10-23 15:59:10|43787.3|43767.3|43790.7|43770.7|43790.7|43770.7|43787.3|43767.3|1
1729699160000|2024-10-23 15:59:20|43789.2|43769.2|43790.7|43770.7|43790.7|43770.7|43789.2|43769.2|0
1729699170000|2024-10-23 15:59:30|43791.7|43771.7|43788.2|43768.2|43793.2|43773.2|43788.2|43768.2|4
1729699190000|2024-10-23 15:59:50|||||||||1
1729699200000|2024-10-23 16:00:00|43785.7|43765.7|43778.2|43758.2|43785.7|43765.7|43778.2|43758.2|5
1729699210000|2024-10-23 16:00:10|||||||||1
1729699220000|2024-10-23 16:00:20|43776.4|43756.4|43773.2|43753.2|43776.4|43756.4|43773.2|43753.2|19
1729699230000|2024-10-23 16:00:30|43772.3|43752.3|43765.7|43745.7|43772.3|43752.3|43765.7|43745.7|5
1729699240000|2024-10-23 16:00:40|43768.2|43748.2|43763.2|43743.2|43768.2|43748.2|43763.2|43743.2|10
1729699250000|2024-10-23 16:00:50|43762.3|43742.3|43768.2|43748.2|43768.2|43748.2|43762.3|43742.3|5
1729699260000|2024-10-23 16:01:00|43769.2|43749.2|43768.2|43748.2|43769.8|43749.8|43768.2|43748.2|9
1729699270000|2024-10-23 16:01:10|43770.7|43750.7|43769.2|43749.2|43772.3|43752.3|43768.2|43748.2|1
1729699280000|2024-10-23 16:01:20|43770.7|43750.7|43770.7|43750.7|43770.7|43750.7|43769.2|43749.2|0
1729699290000|2024-10-23 16:01:30|43773.2|43753.2|43768.2|43748.2|43773.2|43753.2|43768.2|43748.2|8
1729699300000|2024-10-23 16:01:40|43769.2|43749.2|43772.3|43752.3|43772.3|43752.3|43769.2|43749.2|1
1729699310000|2024-10-23 16:01:50|43770.7|43750.7|43768.2|43748.2|43770.7|43750.7|43768.2|43748.2|1
1729699320000|2024-10-23 16:02:00|43766.7|43746.7|43760.7|43740.7|43766.7|43746.7|43760.7|43740.7|6
1729699330000|2024-10-23 16:02:10|43759.8|43739.8|43761.7|43741.7|43761.7|43741.7|43759.8|43739.8|4
1729699340000|2024-10-23 16:02:20|||||||||1
1729699350000|2024-10-23 16:02:30|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|4
1729699360000|2024-10-23 16:02:40|43762.3|43742.3|43760.7|43740.7|43762.3|43742.3|43758.2|43738.2|1
1729699370000|2024-10-23 16:02:50|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|0
1729699380000|2024-10-23 16:03:00|43757.3|43737.3|43739.8|43719.8|43757.3|43737.3|43739.8|43719.8|8
1729699390000|2024-10-23 16:03:10|43740.8|43720.8|43742.3|43722.3|43742.3|43722.3|43740.8|43720.8|3
1729699400000|2024-10-23 16:03:20|43743.3|43723.3|43744.2|43724.2|43744.2|43724.2|43743.3|43723.3|4
1729699410000|2024-10-23 16:03:30|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|1
1729699420000|2024-10-23 16:03:40|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|0
1729699430000|2024-10-23 16:03:50|43743.3|43723.3|43742.3|43722.3|43743.3|43723.3|43742.3|43722.3|0
1729699440000|2024-10-23 16:04:00|43741.4|43721.4|43738.3|43718.3|43741.4|43721.4|43736.4|43716.4|6
1729699450000|2024-10-23 16:04:10|||||||||2
1729699460000|2024-10-23 16:04:20|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43739.8|43719.8|4
1729699470000|2024-10-23 16:04:30|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|0
1729699480000|2024-10-23 16:04:40|43735.8|43715.8|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|5
1729699490000|2024-10-23 16:04:50|43732.3|43712.3|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|5
1729699500000|2024-10-23 16:05:00|43727.3|43707.3|43727.3|43707.3|43728.3|43708.3|43727.3|43707.3|4
1729699510000|2024-10-23 16:05:10|43728.3|43708.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|13
1729699520000|2024-10-23 16:05:20|43731.4|43711.4|43729.8|43709.8|43731.4|43711.4|43729.8|43709.8|2
1729699530000|2024-10-23 16:05:30|43730.8|43710.8|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|1
1729699540000|2024-10-23 16:05:40|43729.8|43709.8|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|3
1729699550000|2024-10-23 16:05:50|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|10
1729699560000|2024-10-23 16:06:00|43732.3|43712.3|43733.3|43713.3|43733.3|43713.3|43729.8|43709.8|1
1729699570000|2024-10-23 16:06:10|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|4
1729699580000|2024-10-23 16:06:20|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|0
1729699590000|2024-10-23 16:06:30|43728.3|43708.3|43723.9|43703.9|43728.3|43708.3|43723.9|43703.9|12
1729699600000|2024-10-23 16:06:40|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|0
1729699610000|2024-10-23 16:06:50|43723.9|43703.9|43723.9|43703.9|43724.8|43704.8|43723.9|43703.9|0
1729699620000|2024-10-23 16:07:00|43721.4|43701.4|43723.9|43703.9|43723.9|43703.9|43721.4|43701.4|1
1729699630000|2024-10-23 16:07:10|43724.8|43704.8|43723.3|43703.3|43724.8|43704.8|43722.3|43702.3|6
1729699640000|2024-10-23 16:07:20|43722.3|43702.3|43721.4|43701.4|43722.3|43702.3|43720.8|43700.8|16
1729699650000|2024-10-23 16:07:30|43719.8|43699.8|43722.3|43702.3|43722.3|43702.3|43719.8|43699.8|1
1729699660000|2024-10-23 16:07:40|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|0
1729699670000|2024-10-23 16:07:50|43722.3|43702.3|43722.3|43702.3|43723.3|43703.3|43722.3|43702.3|0
1729699680000|2024-10-23 16:08:00|43723.3|43703.3|43724.8|43704.8|43724.8|43704.8|43722.3|43702.3|6
1729699690000|2024-10-23 16:08:10|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|1
1729699700000|2024-10-23 16:08:20|43723.3|43703.3|43723.3|43703.3|43727.3|43707.3|43723.3|43703.3|6
1729699710000|2024-10-23 16:08:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43723.3|43703.3|0
1729699720000|2024-10-23 16:08:40|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|1
1729699730000|2024-10-23 16:08:50|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43723.3|43703.3|1
1729699740000|2024-10-23 16:09:00|43725.8|43705.8|43718.9|43698.9|43725.8|43705.8|43718.9|43698.9|32
1729699750000|2024-10-23 16:09:10|43718|43698|43714.8|43694.8|43718.3|43698.3|43714.8|43694.8|6
1729699760000|2024-10-23 16:09:20|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|4
1729699770000|2024-10-23 16:09:30|43712.3|43692.3|43714.2|43694.2|43714.2|43694.2|43712.3|43692.3|15
1729699780000|2024-10-23 16:09:40|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|0
1729699790000|2024-10-23 16:09:50|||||||||1
1729699800000|2024-10-23 16:10:00|43716.7|43696.7|43722.3|43702.3|43722.3|43702.3|43713.3|43693.3|11
1729699810000|2024-10-23 16:10:10|43723.3|43703.3|43722.3|43702.3|43723.3|43703.3|43722.3|43702.3|5
1729699820000|2024-10-23 16:10:20|43721.4|43701.4|43722.3|43702.3|43722.3|43702.3|43719.8|43699.8|2
1729699830000|2024-10-23 16:10:30|43723.3|43703.3|43718.3|43698.3|43723.3|43703.3|43718.3|43698.3|3
1729699840000|2024-10-23 16:10:40|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|0
1729699850000|2024-10-23 16:10:50|43714.8|43694.8|43714.8|43694.8|43717.3|43697.3|43714.8|43694.8|0
1729699860000|2024-10-23 16:11:00|43717.3|43697.3|43718.3|43698.3|43718.3|43698.3|43717.3|43697.3|3
1729699870000|2024-10-23 16:11:10|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|0
1729699880000|2024-10-23 16:11:20|43717.4|43697.4|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|4
1729699890000|2024-10-23 16:11:30|43717.4|43697.4|43713.3|43693.3|43717.4|43697.4|43713.3|43693.3|2
1729699900000|2024-10-23 16:11:40|43712.4|43692.4|43708.3|43688.3|43712.4|43692.4|43708.3|43688.3|8
1729699910000|2024-10-23 16:11:50|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43703.3|43683.3|6
1729699920000|2024-10-23 16:12:00|43706.4|43686.4|43704.9|43684.9|43706.4|43686.4|43704.9|43684.9|6
1729699930000|2024-10-23 16:12:10|43703.3|43683.3|43704.9|43684.9|43704.9|43684.9|43703.3|43683.3|1
1729699940000|2024-10-23 16:12:20|43703.3|43683.3|43703.3|43683.3|43704.9|43684.9|43703.3|43683.3|0
1729699950000|2024-10-23 16:12:30|43704.9|43684.9|43707.4|43687.4|43707.4|43687.4|43703.3|43683.3|2
1729699960000|2024-10-23 16:12:40|43705.8|43685.8|43707.4|43687.4|43707.4|43687.4|43703.3|43683.3|5
1729699970000|2024-10-23 16:12:50|43708.3|43688.3|43704.9|43684.9|43708.3|43688.3|43704.9|43684.9|2
1729699980000|2024-10-23 16:13:00|43703.3|43683.3|43698.3|43678.3|43703.3|43683.3|43698.3|43678.3|5
1729699990000|2024-10-23 16:13:10|43699.9|43679.9|43703.3|43683.3|43703.3|43683.3|43699.9|43679.9|2
1729700000000|2024-10-23 16:13:20|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|41
1729700010000|2024-10-23 16:13:30|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|1
1729700020000|2024-10-23 16:13:40|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43707.4|43687.4|0
1729700030000|2024-10-23 16:13:50|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|6
1729700040000|2024-10-23 16:14:00|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43706.7|43686.7|7
1729700050000|2024-10-23 16:14:10|43705.8|43685.8|43709.9|43689.9|43709.9|43689.9|43704.2|43684.2|1
1729700060000|2024-10-23 16:14:20|43708.9|43688.9|43707.4|43687.4|43708.9|43688.9|43707.4|43687.4|5
1729700070000|2024-10-23 16:14:30|43706.4|43686.4|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|0
1729700080000|2024-10-23 16:14:40|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|2
1729700090000|2024-10-23 16:14:50|43702.4|43682.4|43699.9|43679.9|43702.4|43682.4|43697.4|43677.4|7
1729700100000|2024-10-23 16:15:00|43700.8|43680.8|43699.9|43679.9|43700.8|43680.8|43699.9|43679.9|14
1729700110000|2024-10-23 16:15:10|43700.8|43680.8|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|2
1729700120000|2024-10-23 16:15:20|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|4
1729700130000|2024-10-23 16:15:30|43701.4|43681.4|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|5
1729700140000|2024-10-23 16:15:40|43700.8|43680.8|43704.9|43684.9|43704.9|43684.9|43700.8|43680.8|1
1729700150000|2024-10-23 16:15:50|43705.8|43685.8|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|5
1729700160000|2024-10-23 16:16:00|43704.9|43684.9|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|2
1729700170000|2024-10-23 16:16:10|43704.9|43684.9|43709.9|43689.9|43709.9|43689.9|43704.9|43684.9|3
1729700180000|2024-10-23 16:16:20|||||||||7
1729700200000|2024-10-23 16:16:40|||||||||4
1729700210000|2024-10-23 16:16:50|||||||||1
1729700220000|2024-10-23 16:17:00|43713.3|43693.3|43713.3|43693.3|43714.9|43694.9|43712.4|43692.4|32
1729700230000|2024-10-23 16:17:10|43714.9|43694.9|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|2
1729700240000|2024-10-23 16:17:20|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|43719.9|43699.9|1
1729700250000|2024-10-23 16:17:30|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|10
1729700260000|2024-10-23 16:17:40|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|43721.4|43701.4|3
1729700270000|2024-10-23 16:17:50|43719.9|43699.9|43729.9|43709.9|43729.9|43709.9|43719.9|43699.9|6
1729700280000|2024-10-23 16:18:00|43728.9|43708.9|43727.4|43707.4|43728.9|43708.9|43727.4|43707.4|1
1729700290000|2024-10-23 16:18:10|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|1
1729700300000|2024-10-23 16:18:20|43727.4|43707.4|43729.9|43709.9|43729.9|43709.9|43727.4|43707.4|1
1729700310000|2024-10-23 16:18:30|43728.3|43708.3|43727.4|43707.4|43728.3|43708.3|43727.4|43707.4|0
1729700320000|2024-10-23 16:18:40|43729.9|43709.9|43727.4|43707.4|43729.9|43709.9|43727.4|43707.4|22
1729700330000|2024-10-23 16:18:50|43725.8|43705.8|43727.4|43707.4|43728.3|43708.3|43725.8|43705.8|2
1729700340000|2024-10-23 16:19:00|43724.9|43704.9|43723.3|43703.3|43727.4|43707.4|43723.3|43703.3|0
1729700350000|2024-10-23 16:19:10|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43723.3|43703.3|0
1729700360000|2024-10-23 16:19:20|43723.3|43703.3|43723.3|43703.3|43724.9|43704.9|43723.3|43703.3|6
1729700370000|2024-10-23 16:19:30|||||||||12
1729700380000|2024-10-23 16:19:40|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|5
1729700390000|2024-10-23 16:19:50|||||||||1
1729700400000|2024-10-23 16:20:00|||||||||7
1729700410000|2024-10-23 16:20:10|43728.3|43708.3|43729.9|43709.9|43732.4|43712.4|43728.3|43708.3|3
1729700420000|2024-10-23 16:20:20|43730.8|43710.8|43727.4|43707.4|43732.4|43712.4|43727.4|43707.4|3
1729700430000|2024-10-23 16:20:30|||||||||4
1729700440000|2024-10-23 16:20:40|43726.5|43706.5|43727.4|43707.4|43727.4|43707.4|43722.4|43702.4|3
1729700460000|2024-10-23 16:21:00|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|3
1729700470000|2024-10-23 16:21:10|43729.3|43709.3|43732.4|43712.4|43732.4|43712.4|43729.3|43709.3|1
1729700480000|2024-10-23 16:21:20|43730.8|43710.8|43730.8|43710.8|43732.4|43712.4|43730.8|43710.8|2
1729700490000|2024-10-23 16:21:30|43729.9|43709.9|43730.8|43710.8|43730.8|43710.8|43729.9|43709.9|1
1729700510000|2024-10-23 16:21:50|43734.9|43714.9|43739|43719|43741.5|43721.5|43734.9|43714.9|5
1729700520000|2024-10-23 16:22:00|43737.4|43717.4|43735.8|43715.8|43737.4|43717.4|43735.8|43715.8|4
1729700530000|2024-10-23 16:22:10|43734.9|43714.9|43733.3|43713.3|43737.4|43717.4|43733.3|43713.3|10
1729700540000|2024-10-23 16:22:20|43737.4|43717.4|43738.3|43718.3|43739.9|43719.9|43737.4|43717.4|0
1729700550000|2024-10-23 16:22:30|43739.9|43719.9|43737.4|43717.4|43739.9|43719.9|43737.4|43717.4|4
1729700560000|2024-10-23 16:22:40|43736.5|43716.5|43732.4|43712.4|43736.5|43716.5|43732.4|43712.4|5
1729700570000|2024-10-23 16:22:50|43729.9|43709.9|43725.8|43705.8|43729.9|43709.9|43725.8|43705.8|3
1729700580000|2024-10-23 16:23:00|43728.3|43708.3|43729.9|43709.9|43729.9|43709.9|43728.3|43708.3|6
1729700590000|2024-10-23 16:23:10|43731.5|43711.5|43727.4|43707.4|43732.4|43712.4|43727.4|43707.4|3
1729700600000|2024-10-23 16:23:20|43724.9|43704.9|43724.9|43704.9|43727.4|43707.4|43723.3|43703.3|1
1729700610000|2024-10-23 16:23:30|43723.3|43703.3|43724.9|43704.9|43724.9|43704.9|43723.3|43703.3|0
1729700620000|2024-10-23 16:23:40|43723.3|43703.3|43724.9|43704.9|43724.9|43704.9|43723.3|43703.3|0
1729700630000|2024-10-23 16:23:50|||||||||1
1729700640000|2024-10-23 16:24:00|43723.3|43703.3|43728.3|43708.3|43728.3|43708.3|43723.3|43703.3|14
1729700650000|2024-10-23 16:24:10|43726.8|43706.8|43725.8|43705.8|43726.8|43706.8|43725.8|43705.8|4
1729700660000|2024-10-23 16:24:20|43724.9|43704.9|43723.3|43703.3|43724.9|43704.9|43723.3|43703.3|5
1729700670000|2024-10-23 16:24:30|43722.4|43702.4|43722.4|43702.4|43723.3|43703.3|43722.4|43702.4|1
1729700680000|2024-10-23 16:24:40|43723.3|43703.3|43717.4|43697.4|43723.3|43703.3|43717.4|43697.4|27
1729700690000|2024-10-23 16:24:50|43718.3|43698.3|43717.4|43697.4|43718.3|43698.3|43717.4|43697.4|4
1729700700000|2024-10-23 16:25:00|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43715.8|43695.8|6
1729700710000|2024-10-23 16:25:10|43719.3|43699.3|43721.8|43701.8|43721.8|43701.8|43719.3|43699.3|14
1729700720000|2024-10-23 16:25:20|43723.3|43703.3|43724.9|43704.9|43724.9|43704.9|43723.3|43703.3|4
1729700730000|2024-10-23 16:25:30|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|6
1729700740000|2024-10-23 16:25:40|43722.4|43702.4|43723.3|43703.3|43723.3|43703.3|43722.4|43702.4|1
1729700750000|2024-10-23 16:25:50|43724.9|43704.9|43723.3|43703.3|43724.9|43704.9|43723.3|43703.3|0
1729700760000|2024-10-23 16:26:00|43722.4|43702.4|43720.8|43700.8|43722.4|43702.4|43720.8|43700.8|4
1729700770000|2024-10-23 16:26:10|43718.3|43698.3|43714.9|43694.9|43718.3|43698.3|43714.9|43694.9|4
1729700780000|2024-10-23 16:26:20|43714|43694|43708.3|43688.3|43714|43694|43708.3|43688.3|10
1729700790000|2024-10-23 16:26:30|43709.9|43689.9|43713.3|43693.3|43713.3|43693.3|43709.9|43689.9|8
1729700800000|2024-10-23 16:26:40|43714.3|43694.3|43716.8|43696.8|43716.8|43696.8|43714.3|43694.3|6
1729700810000|2024-10-23 16:26:50|43719.3|43699.3|43719.3|43699.3|43722.4|43702.4|43718.3|43698.3|2
1729700820000|2024-10-23 16:27:00|43722.4|43702.4|43722.4|43702.4|43723.3|43703.3|43722.4|43702.4|0
1729700830000|2024-10-23 16:27:10|43721.5|43701.5|43719.9|43699.9|43721.5|43701.5|43718.3|43698.3|5
1729700840000|2024-10-23 16:27:20|43720.8|43700.8|43718.3|43698.3|43720.8|43700.8|43718.3|43698.3|1
1729700860000|2024-10-23 16:27:40|43717.4|43697.4|43718.3|43698.3|43718.3|43698.3|43717.4|43697.4|4
1729700870000|2024-10-23 16:27:50|43717.4|43697.4|43717.4|43697.4|43718.3|43698.3|43717.4|43697.4|1
1729700880000|2024-10-23 16:28:00|43715.8|43695.8|43713.3|43693.3|43717.4|43697.4|43713.3|43693.3|2
1729700890000|2024-10-23 16:28:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43713.3|43693.3|0
1729700900000|2024-10-23 16:28:20|43715.8|43695.8|43713.4|43693.4|43716.8|43696.8|43713.3|43693.3|9
1729700910000|2024-10-23 16:28:30|43712.4|43692.4|43710.9|43690.9|43713.4|43693.4|43710.9|43690.9|0
1729700920000|2024-10-23 16:28:40|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|0
1729700930000|2024-10-23 16:28:50|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|2
1729700940000|2024-10-23 16:29:00|43707.4|43687.4|43708.4|43688.4|43708.4|43688.4|43707.4|43687.4|7
1729700950000|2024-10-23 16:29:10|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43708.4|43688.4|4
1729700960000|2024-10-23 16:29:20|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|5
1729700980000|2024-10-23 16:29:40|43704.3|43684.3|43698.4|43678.4|43704.3|43684.3|43698.4|43678.4|8
1729700990000|2024-10-23 16:29:50|43695.9|43675.9|43689.9|43669.9|43695.9|43675.9|43689.9|43669.9|26
1729701000000|2024-10-23 16:30:00|43690.9|43670.9|43690.9|43670.9|43693.4|43673.4|43689.9|43669.9|16
1729701010000|2024-10-23 16:30:10|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43683.4|43663.4|33
1729701020000|2024-10-23 16:30:20|43689.3|43669.3|43693.4|43673.4|43693.4|43673.4|43689.3|43669.3|16
1729701030000|2024-10-23 16:30:30|43694.9|43674.9|43692.4|43672.4|43695.9|43675.9|43692.4|43672.4|4
1729701040000|2024-10-23 16:30:40|43693.4|43673.4|43692.4|43672.4|43693.4|43673.4|43692.4|43672.4|7
1729701050000|2024-10-23 16:30:50|43690.9|43670.9|43692.4|43672.4|43692.4|43672.4|43689.9|43669.9|11
1729701060000|2024-10-23 16:31:00|43688.4|43668.4|43687.4|43667.4|43688.4|43668.4|43687.4|43667.4|1
1729701070000|2024-10-23 16:31:10|43688.4|43668.4|43687.4|43667.4|43688.4|43668.4|43687.4|43667.4|2
1729701080000|2024-10-23 16:31:20|||||||||1
1729701090000|2024-10-23 16:31:30|43685.9|43665.9|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|2
1729701100000|2024-10-23 16:31:40|43682.4|43662.4|43675.9|43655.9|43682.4|43662.4|43675.9|43655.9|2
1729701110000|2024-10-23 16:31:50|43674.3|43654.3|43670.2|43650.2|43674.3|43654.3|43670.2|43650.2|24
1729701120000|2024-10-23 16:32:00|43671.8|43651.8|43670.2|43650.2|43671.8|43651.8|43670.2|43650.2|20
1729701130000|2024-10-23 16:32:10|43668.4|43648.4|43665.9|43645.9|43668.4|43648.4|43665.9|43645.9|6
1729701140000|2024-10-23 16:32:20|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|3
1729701150000|2024-10-23 16:32:30|43660.9|43640.9|43664.9|43644.9|43667.4|43647.4|43660.9|43640.9|5
1729701160000|2024-10-23 16:32:40|43663.4|43643.4|43662.4|43642.4|43663.4|43643.4|43662.4|43642.4|15
1729701170000|2024-10-23 16:32:50|43661.5|43641.5|43658.4|43638.4|43663.4|43643.4|43658.4|43638.4|5
1729701180000|2024-10-23 16:33:00|43659.9|43639.9|43663.4|43643.4|43663.4|43643.4|43658.4|43638.4|11
1729701190000|2024-10-23 16:33:10|43664.3|43644.3|43664.9|43644.9|43667.4|43647.4|43663.4|43643.4|4
1729701200000|2024-10-23 16:33:20|||||||||1
1729701210000|2024-10-23 16:33:30|43667.4|43647.4|43670.9|43650.9|43670.9|43650.9|43667.4|43647.4|2
1729701240000|2024-10-23 16:34:00|43669.9|43649.9|43672.4|43652.4|43672.4|43652.4|43669.9|43649.9|2
1729701250000|2024-10-23 16:34:10|43671.5|43651.5|43674.9|43654.9|43674.9|43654.9|43671.5|43651.5|5
1729701260000|2024-10-23 16:34:20|43675.9|43655.9|43674.9|43654.9|43675.9|43655.9|43674.9|43654.9|4
1729701270000|2024-10-23 16:34:30|43675.9|43655.9|43678.4|43658.4|43679.9|43659.9|43675.9|43655.9|12
1729701280000|2024-10-23 16:34:40|||||||||5
1729701290000|2024-10-23 16:34:50|43677.4|43657.4|43678.4|43658.4|43678.4|43658.4|43677.4|43657.4|2
1729701300000|2024-10-23 16:35:00|43679.9|43659.9|43682.4|43662.4|43682.4|43662.4|43679.9|43659.9|6
1729701310000|2024-10-23 16:35:10|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|10
1729701320000|2024-10-23 16:35:20|43679.3|43659.3|43684.3|43664.3|43684.3|43664.3|43678.4|43658.4|11
1729701330000|2024-10-23 16:35:30|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|2
1729701340000|2024-10-23 16:35:40|43682.4|43662.4|43683.4|43663.4|43683.4|43663.4|43679.3|43659.3|5
1729701350000|2024-10-23 16:35:50|||||||||3
1729701360000|2024-10-23 16:36:00|||||||||14
1729701370000|2024-10-23 16:36:10|43684.3|43664.3|43684.3|43664.3|43684.3|43664.3|43683.4|43663.4|3
1729701380000|2024-10-23 16:36:20|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685|43665|1
1729701390000|2024-10-23 16:36:30|43690|43670|43693.4|43673.4|43693.4|43673.4|43690|43670|14
1729701400000|2024-10-23 16:36:40|43694.3|43674.3|43702.5|43682.5|43702.5|43682.5|43694.3|43674.3|2
1729701410000|2024-10-23 16:36:50|||||||||3
1729701420000|2024-10-23 16:37:00|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|7
1729701430000|2024-10-23 16:37:10|||||||||1
1729701440000|2024-10-23 16:37:20|43697.5|43677.5|43697.5|43677.5|43697.5|43677.5|43695|43675|14
1729701450000|2024-10-23 16:37:30|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|4
1729701460000|2024-10-23 16:37:40|43700.9|43680.9|43704.3|43684.3|43704.3|43684.3|43700.9|43680.9|1
1729701470000|2024-10-23 16:37:50|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43705.9|43685.9|0
1729701480000|2024-10-23 16:38:00|43705.9|43685.9|43706.8|43686.8|43706.8|43686.8|43705.9|43685.9|1
1729701490000|2024-10-23 16:38:10|43709.3|43689.3|43710.9|43690.9|43710.9|43690.9|43709.3|43689.3|5
1729701500000|2024-10-23 16:38:20|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|4
1729701510000|2024-10-23 16:38:30|43706.8|43686.8|43708.4|43688.4|43708.4|43688.4|43706.8|43686.8|0
1729701520000|2024-10-23 16:38:40|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43705.9|43685.9|4
1729701530000|2024-10-23 16:38:50|43708.4|43688.4|43707.5|43687.5|43708.4|43688.4|43703.4|43683.4|7
1729701540000|2024-10-23 16:39:00|43705.9|43685.9|43707.5|43687.5|43708.4|43688.4|43703.4|43683.4|9
1729701550000|2024-10-23 16:39:10|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43707.5|43687.5|5
1729701560000|2024-10-23 16:39:20|43710|43690|43708.4|43688.4|43710|43690|43708.4|43688.4|2
1729701570000|2024-10-23 16:39:30|43703.4|43683.4|43703.4|43683.4|43704.3|43684.3|43703.4|43683.4|4
1729701580000|2024-10-23 16:39:40|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43701.5|43681.5|16
1729701590000|2024-10-23 16:39:50|43705|43685|43705|43685|43705|43685|43705|43685|0
1729701600000|2024-10-23 16:40:00|43703.4|43683.4|43702.5|43682.5|43703.4|43683.4|43702.5|43682.5|2
1729701610000|2024-10-23 16:40:10|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|5
1729701620000|2024-10-23 16:40:20|43708.4|43688.4|43708.4|43688.4|43710|43690|43708.4|43688.4|0
1729701630000|2024-10-23 16:40:30|43707.5|43687.5|43705|43685|43707.5|43687.5|43705|43685|1
1729701640000|2024-10-23 16:40:40|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|4
1729701650000|2024-10-23 16:40:50|43706.5|43686.5|43705|43685|43706.5|43686.5|43705|43685|1
1729701660000|2024-10-23 16:41:00|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|2
1729701670000|2024-10-23 16:41:10|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|6
1729701680000|2024-10-23 16:41:20|43707.5|43687.5|43705|43685|43707.5|43687.5|43705|43685|3
1729701690000|2024-10-23 16:41:30|43707.5|43687.5|43705|43685|43707.5|43687.5|43705|43685|9
1729701710000|2024-10-23 16:41:50|||||||||5
1729701720000|2024-10-23 16:42:00|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|13
1729701730000|2024-10-23 16:42:10|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|11
1729701740000|2024-10-23 16:42:20|43700|43680|43695|43675|43700|43680|43695|43675|12
1729701750000|2024-10-23 16:42:30|43693.4|43673.4|43695|43675|43695|43675|43693.4|43673.4|0
1729701760000|2024-10-23 16:42:40|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1729701770000|2024-10-23 16:42:50|43695|43675|43695|43675|43695.9|43675.9|43693.4|43673.4|18
1729701780000|2024-10-23 16:43:00|43697.5|43677.5|43702.5|43682.5|43702.5|43682.5|43695.9|43675.9|5
1729701790000|2024-10-23 16:43:10|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|0
1729701800000|2024-10-23 16:43:20|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|3
1729701810000|2024-10-23 16:43:30|43701.5|43681.5|43702.5|43682.5|43702.5|43682.5|43700|43680|1
1729701820000|2024-10-23 16:43:40|43700|43680|43700|43680|43702.5|43682.5|43700|43680|3
1729701830000|2024-10-23 16:43:50|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|3
1729701840000|2024-10-23 16:44:00|43700|43680|43700|43680|43700|43680|43700|43680|4
1729701850000|2024-10-23 16:44:10|43698.4|43678.4|43700|43680|43700|43680|43698.4|43678.4|0
1729701860000|2024-10-23 16:44:20|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|1
1729701880000|2024-10-23 16:44:40|43700|43680|43698.4|43678.4|43700|43680|43697.5|43677.5|16
1729701890000|2024-10-23 16:44:50|43700|43680|43700|43680|43700|43680|43700|43680|5
1729701900000|2024-10-23 16:45:00|43700.9|43680.9|43698.4|43678.4|43702.5|43682.5|43698.4|43678.4|4
1729701910000|2024-10-23 16:45:10|43696.8|43676.8|43698.4|43678.4|43698.4|43678.4|43694.3|43674.3|8
1729701920000|2024-10-23 16:45:20|||||||||1
1729701930000|2024-10-23 16:45:30|43700|43680|43697.5|43677.5|43700|43680|43697.5|43677.5|3
1729701940000|2024-10-23 16:45:40|43696.6|43676.6|43695|43675|43696.6|43676.6|43694.1|43674.1|14
1729701950000|2024-10-23 16:45:50|43693.4|43673.4|43692.5|43672.5|43693.4|43673.4|43692.5|43672.5|6
1729701960000|2024-10-23 16:46:00|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|2
1729701970000|2024-10-23 16:46:10|43692.5|43672.5|43693.4|43673.4|43695|43675|43692.5|43672.5|6
1729701980000|2024-10-23 16:46:20|43692.5|43672.5|43690|43670|43692.5|43672.5|43690|43670|8
1729701990000|2024-10-23 16:46:30|43688.4|43668.4|43690|43670|43690|43670|43688.4|43668.4|2
1729702000000|2024-10-23 16:46:40|43688.4|43668.4|43690|43670|43690|43670|43688.4|43668.4|6
1729702010000|2024-10-23 16:46:50|43688.4|43668.4|43690.6|43670.6|43691.6|43671.6|43686.6|43666.6|47
1729702020000|2024-10-23 16:47:00|43691.6|43671.6|43691.6|43671.6|43695.6|43675.6|43691.6|43671.6|4
1729702030000|2024-10-23 16:47:10|43693.1|43673.1|43691.6|43671.6|43693.1|43673.1|43691.6|43671.6|1
1729702040000|2024-10-23 16:47:20|43695.6|43675.6|43691.6|43671.6|43695.6|43675.6|43691.6|43671.6|5
1729702050000|2024-10-23 16:47:30|43690|43670|43687.5|43667.5|43691.6|43671.6|43687.5|43667.5|9
1729702060000|2024-10-23 16:47:40|43689.1|43669.1|43685.6|43665.6|43689.1|43669.1|43683.1|43663.1|10
1729702070000|2024-10-23 16:47:50|43686.6|43666.6|43685.6|43665.6|43686.6|43666.6|43681.6|43661.6|6
1729702080000|2024-10-23 16:48:00|43681.6|43661.6|43681.6|43661.6|43685.6|43665.6|43681.6|43661.6|8
1729702090000|2024-10-23 16:48:10|43680.6|43660.6|43678.1|43658.1|43680.6|43660.6|43676.6|43656.6|14
1729702100000|2024-10-23 16:48:20|43679.1|43659.1|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|2
1729702110000|2024-10-23 16:48:30|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|3
1729702120000|2024-10-23 16:48:40|43685.6|43665.6|43689.1|43669.1|43689.1|43669.1|43685.6|43665.6|3
1729702130000|2024-10-23 16:48:50|43690.6|43670.6|43694.1|43674.1|43694.1|43674.1|43690.6|43670.6|3
1729702140000|2024-10-23 16:49:00|43696.6|43676.6|43688.1|43668.1|43696.6|43676.6|43688.1|43668.1|12
1729702160000|2024-10-23 16:49:20|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|15
1729702170000|2024-10-23 16:49:30|||||||||5
1729702180000|2024-10-23 16:49:40|||||||||7
1729702190000|2024-10-23 16:49:50|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|3
1729702200000|2024-10-23 16:50:00|43689.1|43669.1|43705.6|43685.6|43705.6|43685.6|43689.1|43669.1|44
1729702210000|2024-10-23 16:50:10|43706.6|43686.6|43711.6|43691.6|43711.6|43691.6|43706.6|43686.6|7
1729702220000|2024-10-23 16:50:20|43712.5|43692.5|43715|43695|43715|43695|43712.5|43692.5|3
1729702230000|2024-10-23 16:50:30|43719.1|43699.1|43717.5|43697.5|43721.6|43701.6|43717.5|43697.5|20
1729702250000|2024-10-23 16:50:50|43719.1|43699.1|43717.5|43697.5|43719.1|43699.1|43716.6|43696.6|1
1729702260000|2024-10-23 16:51:00|43716.6|43696.6|43710|43690|43716.6|43696.6|43710|43690|8
1729702270000|2024-10-23 16:51:10|||||||||2
1729702280000|2024-10-23 16:51:20|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43709.1|43689.1|6
1729702290000|2024-10-23 16:51:30|43710.6|43690.6|43711.6|43691.6|43711.6|43691.6|43707.5|43687.5|4
1729702300000|2024-10-23 16:51:40|43712.5|43692.5|43711.6|43691.6|43715.6|43695.6|43711.6|43691.6|3
1729702310000|2024-10-23 16:51:50|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|43710.6|43690.6|5
1729702320000|2024-10-23 16:52:00|43709.7|43689.7|43703.2|43683.2|43709.7|43689.7|43703.1|43683.1|5
1729702330000|2024-10-23 16:52:10|43700.7|43680.7|43703.2|43683.2|43703.2|43683.2|43700.7|43680.7|0
1729702350000|2024-10-23 16:52:30|43702.2|43682.2|43701.6|43681.6|43702.2|43682.2|43699.1|43679.1|5
1729702360000|2024-10-23 16:52:40|||||||||5
1729702370000|2024-10-23 16:52:50|43700.7|43680.7|43701.6|43681.6|43701.6|43681.6|43697.5|43677.5|13
1729702380000|2024-10-23 16:53:00|43697.5|43677.5|43701.6|43681.6|43701.6|43681.6|43697.5|43677.5|9
1729702390000|2024-10-23 16:53:10|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|6
1729702400000|2024-10-23 16:53:20|43707.5|43687.5|43702.5|43682.5|43707.5|43687.5|43702.5|43682.5|8
1729702410000|2024-10-23 16:53:30|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|1
1729702420000|2024-10-23 16:53:40|||||||||4
1729702430000|2024-10-23 16:53:50|43703.2|43683.2|43701.6|43681.6|43703.2|43683.2|43700.7|43680.7|11
1729702440000|2024-10-23 16:54:00|||||||||2
1729702450000|2024-10-23 16:54:10|43700|43680|43701.6|43681.6|43701.6|43681.6|43700|43680|1
1729702460000|2024-10-23 16:54:20|||||||||12
1729702470000|2024-10-23 16:54:30|43700.7|43680.7|43703.2|43683.2|43703.2|43683.2|43700.7|43680.7|1
1729702480000|2024-10-23 16:54:40|43701.6|43681.6|43706.6|43686.6|43707.5|43687.5|43701.6|43681.6|7
1729702490000|2024-10-23 16:54:50|43711.6|43691.6|43711.6|43691.6|43714.7|43694.7|43711.6|43691.6|11
1729702500000|2024-10-23 16:55:00|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43715.7|43695.7|8
1729702510000|2024-10-23 16:55:10|43717.5|43697.5|43718.5|43698.5|43718.5|43698.5|43717.5|43697.5|3
1729702520000|2024-10-23 16:55:20|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|4
1729702530000|2024-10-23 16:55:30|43716.6|43696.6|43716.6|43696.6|43717.5|43697.5|43715|43695|5
1729702540000|2024-10-23 16:55:40|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|43714.1|43694.1|4
1729702550000|2024-10-23 16:55:50|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|3
1729702560000|2024-10-23 16:56:00|43712.2|43692.2|43709.1|43689.1|43712.2|43692.2|43709.1|43689.1|6
1729702570000|2024-10-23 16:56:10|43710.7|43690.7|43710.7|43690.7|43711.6|43691.6|43709.7|43689.7|8
1729702580000|2024-10-23 16:56:20|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|0
1729702590000|2024-10-23 16:56:30|||||||||4
1729702600000|2024-10-23 16:56:40|||||||||19
1729702610000|2024-10-23 16:56:50|||||||||2
1729702620000|2024-10-23 16:57:00|43712.5|43692.5|43711.6|43691.6|43716.6|43696.6|43711.6|43691.6|4
1729702630000|2024-10-23 16:57:10|43716.6|43696.6|43718.2|43698.2|43718.2|43698.2|43716.6|43696.6|3
1729702640000|2024-10-23 16:57:20|43716.6|43696.6|43709.1|43689.1|43718.2|43698.2|43708.2|43688.2|13
1729702650000|2024-10-23 16:57:30|43710.7|43690.7|43715.7|43695.7|43716.6|43696.6|43709.1|43689.1|22
1729702660000|2024-10-23 16:57:40|||||||||1
1729702670000|2024-10-23 16:57:50|43711.6|43691.6|43715.7|43695.7|43716.6|43696.6|43711.6|43691.6|12
1729702680000|2024-10-23 16:58:00|43716.6|43696.6|43714.7|43694.7|43716.6|43696.6|43711.6|43691.6|14
1729702690000|2024-10-23 16:58:10|43715.7|43695.7|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|10
1729702700000|2024-10-23 16:58:20|43712.5|43692.5|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|6
1729702710000|2024-10-23 16:58:30|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|11
1729702720000|2024-10-23 16:58:40|43716.6|43696.6|43717.5|43697.5|43717.5|43697.5|43716.6|43696.6|5
1729702730000|2024-10-23 16:58:50|43716.6|43696.6|43717.5|43697.5|43719.1|43699.1|43716.6|43696.6|15
1729702740000|2024-10-23 16:59:00|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|70
1729702750000|2024-10-23 16:59:10|43718.2|43698.2|43714.1|43694.1|43718.2|43698.2|43713.2|43693.2|45
1729702760000|2024-10-23 16:59:20|43713.2|43693.2|43710|43690|43713.2|43693.2|43709.1|43689.1|66
1729702770000|2024-10-23 16:59:30|43708.2|43688.2|43706.6|43686.6|43710|43690|43706.6|43686.6|61
1729702780000|2024-10-23 16:59:40|43707.5|43687.5|43705|43685|43707.5|43687.5|43705|43685|103
1729702790000|2024-10-23 16:59:50|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|43701.6|43681.6|73
1729702800000|2024-10-23 17:00:00|43704.1|43684.1|43702.5|43682.5|43706.6|43686.6|43701.6|43681.6|36
1729702810000|2024-10-23 17:00:10|43705|43685|43701.6|43681.6|43705|43685|43701.6|43681.6|5
1729702820000|2024-10-23 17:00:20|43705|43685|43702.5|43682.5|43705|43685|43702.5|43682.5|12
1729702830000|2024-10-23 17:00:30|43701.6|43681.6|43700.7|43680.7|43701.6|43681.6|43698.2|43678.2|8
1729702840000|2024-10-23 17:00:40|43701.6|43681.6|43702.5|43682.5|43703.5|43683.5|43698.5|43678.5|47
1729702850000|2024-10-23 17:00:50|43701.6|43681.6|43698.5|43678.5|43701.6|43681.6|43697.5|43677.5|17
1729702860000|2024-10-23 17:01:00|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|3
1729702870000|2024-10-23 17:01:10|43698.5|43678.5|43698.5|43678.5|43703.5|43683.5|43698.5|43678.5|18
1729702880000|2024-10-23 17:01:20|||||||||1
1729702890000|2024-10-23 17:01:30|||||||||3
1729702900000|2024-10-23 17:01:40|43697.6|43677.6|43698.5|43678.5|43698.5|43678.5|43697.6|43677.6|10
1729702910000|2024-10-23 17:01:50|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43693.5|43673.5|12
1729702920000|2024-10-23 17:02:00|43696.6|43676.6|43697.6|43677.6|43697.6|43677.6|43692.6|43672.6|8
1729702930000|2024-10-23 17:02:10|43696.6|43676.6|43696|43676|43697.6|43677.6|43693.5|43673.5|2
1729702940000|2024-10-23 17:02:20|43693.5|43673.5|43697.6|43677.6|43698.5|43678.5|43693.5|43673.5|4
1729702950000|2024-10-23 17:02:30|43698.5|43678.5|43695.1|43675.1|43698.5|43678.5|43691.9|43671.9|7
1729702960000|2024-10-23 17:02:40|43693.5|43673.5|43690.1|43670.1|43693.5|43673.5|43690.1|43670.1|7
1729702970000|2024-10-23 17:02:50|43692.6|43672.6|43690.1|43670.1|43692.6|43672.6|43690.1|43670.1|1
1729702980000|2024-10-23 17:03:00|43691.6|43671.6|43688.5|43668.5|43692.6|43672.6|43688.5|43668.5|24
1729702990000|2024-10-23 17:03:10|43691|43671|43678.5|43658.5|43691|43671|43678.5|43658.5|26
1729703000000|2024-10-23 17:03:20|43680.1|43660.1|43685.1|43665.1|43685.1|43665.1|43680.1|43660.1|16
1729703010000|2024-10-23 17:03:30|43686|43666|43689.4|43669.4|43689.4|43669.4|43686|43666|6
1729703020000|2024-10-23 17:03:40|43686.9|43666.9|43687.9|43667.9|43687.9|43667.9|43686.9|43666.9|2
1729703030000|2024-10-23 17:03:50|43689.4|43669.4|43686.9|43666.9|43689.4|43669.4|43686.9|43666.9|2
1729703040000|2024-10-23 17:04:00|43686|43666|43685.1|43665.1|43686|43666|43685.1|43665.1|1
1729703050000|2024-10-23 17:04:10|43683.5|43663.5|43678.5|43658.5|43683.5|43663.5|43678.5|43658.5|15
1729703060000|2024-10-23 17:04:20|43679.4|43659.4|43682.6|43662.6|43682.6|43662.6|43679.4|43659.4|11
1729703070000|2024-10-23 17:04:30|43681|43661|43689.4|43669.4|43689.4|43669.4|43681|43661|3
1729703080000|2024-10-23 17:04:40|43688.5|43668.5|43688.5|43668.5|43690.1|43670.1|43688.5|43668.5|4
1729703090000|2024-10-23 17:04:50|||||||||5
1729703100000|2024-10-23 17:05:00|43690.1|43670.1|43690.1|43670.1|43691.6|43671.6|43690.1|43670.1|5
1729703110000|2024-10-23 17:05:10|43691|43671|43692.6|43672.6|43693.5|43673.5|43691|43671|0
1729703120000|2024-10-23 17:05:20|43693.5|43673.5|43691|43671|43693.5|43673.5|43688.5|43668.5|1
1729703130000|2024-10-23 17:05:30|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|0
1729703140000|2024-10-23 17:05:40|43693.5|43673.5|43692.6|43672.6|43693.5|43673.5|43691|43671|2
1729703150000|2024-10-23 17:05:50|43690.1|43670.1|43686.9|43666.9|43692.6|43672.6|43686.9|43666.9|3
1729703160000|2024-10-23 17:06:00|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|0
1729703180000|2024-10-23 17:06:20|43684.4|43664.4|43682.6|43662.6|43684.4|43664.4|43682.6|43662.6|1
1729703190000|2024-10-23 17:06:30|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|1
1729703200000|2024-10-23 17:06:40|43684.4|43664.4|43686|43666|43686|43666|43684.4|43664.4|13
1729703210000|2024-10-23 17:06:50|||||||||2
1729703230000|2024-10-23 17:07:10|43687.6|43667.6|43686|43666|43687.6|43667.6|43686|43666|0
1729703240000|2024-10-23 17:07:20|43692.6|43672.6|43692.6|43672.6|43693.5|43673.5|43688.5|43668.5|12
1729703250000|2024-10-23 17:07:30|43693.5|43673.5|43694.4|43674.4|43694.4|43674.4|43692.6|43672.6|27
1729703260000|2024-10-23 17:07:40|43697.6|43677.6|43696|43676|43697.6|43677.6|43696|43676|0
1729703270000|2024-10-23 17:07:50|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|3
1729703280000|2024-10-23 17:08:00|43695.1|43675.1|43697.6|43677.6|43697.6|43677.6|43695.1|43675.1|2
1729703290000|2024-10-23 17:08:10|43698.5|43678.5|43698.5|43678.5|43700.1|43680.1|43698.5|43678.5|4
1729703300000|2024-10-23 17:08:20|43697.6|43677.6|43695.1|43675.1|43697.6|43677.6|43695.1|43675.1|4
1729703310000|2024-10-23 17:08:30|43693.5|43673.5|43691.9|43671.9|43693.5|43673.5|43691.9|43671.9|0
1729703320000|2024-10-23 17:08:40|||||||||1
1729703330000|2024-10-23 17:08:50|43691|43671|43690.1|43670.1|43691|43671|43690.1|43670.1|3
1729703340000|2024-10-23 17:09:00|43691|43671|43690.1|43670.1|43691|43671|43690.1|43670.1|2
1729703350000|2024-10-23 17:09:10|43691|43671|43692.6|43672.6|43692.6|43672.6|43688.5|43668.5|27
1729703360000|2024-10-23 17:09:20|43689.4|43669.4|43688.5|43668.5|43689.4|43669.4|43688.5|43668.5|4
1729703380000|2024-10-23 17:09:40|43689.4|43669.4|43692.6|43672.6|43693.5|43673.5|43689.4|43669.4|11
1729703390000|2024-10-23 17:09:50|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43686|43666|5
1729703400000|2024-10-23 17:10:00|||||||||1
1729703410000|2024-10-23 17:10:10|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|43687.6|43667.6|1
1729703420000|2024-10-23 17:10:20|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|4
1729703430000|2024-10-23 17:10:30|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|2
1729703440000|2024-10-23 17:10:40|43688.5|43668.5|43690.1|43670.1|43690.1|43670.1|43688.5|43668.5|4
1729703450000|2024-10-23 17:10:50|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|43692.6|43672.6|5
1729703460000|2024-10-23 17:11:00|43690.1|43670.1|43692.6|43672.6|43692.6|43672.6|43690.1|43670.1|0
1729703470000|2024-10-23 17:11:10|43691.7|43671.7|43688.5|43668.5|43691.7|43671.7|43688.5|43668.5|2
1729703490000|2024-10-23 17:11:30|43687.6|43667.6|43683.5|43663.5|43687.6|43667.6|43679.5|43659.5|17
1729703500000|2024-10-23 17:11:40|||||||||1
1729703510000|2024-10-23 17:11:50|43682|43662|43673.5|43653.5|43683.5|43663.5|43673.5|43653.5|16
1729703520000|2024-10-23 17:12:00|43672.6|43652.6|43672.6|43652.6|43673.5|43653.5|43672.6|43652.6|7
1729703530000|2024-10-23 17:12:10|43673.5|43653.5|43673.5|43653.5|43673.5|43653.5|43668.5|43648.5|3
1729703540000|2024-10-23 17:12:20|||||||||2
1729703550000|2024-10-23 17:12:30|43671|43651|43672.6|43652.6|43672.6|43652.6|43671|43651|1
1729703560000|2024-10-23 17:12:40|43671|43651|43668.5|43648.5|43671|43651|43668.5|43648.5|1
1729703570000|2024-10-23 17:12:50|43667|43647|43667.6|43647.6|43668.5|43648.5|43667|43647|0
1729703580000|2024-10-23 17:13:00|43668.5|43648.5|43663.5|43643.5|43668.5|43648.5|43663.5|43643.5|6
1729703600000|2024-10-23 17:13:20|||||||||10
1729703610000|2024-10-23 17:13:30|43662|43642|43663.5|43643.5|43663.5|43643.5|43662|43642|1
1729703620000|2024-10-23 17:13:40|43662.6|43642.6|43662.6|43642.6|43663.5|43643.5|43662.6|43642.6|2
1729703630000|2024-10-23 17:13:50|43661.7|43641.7|43662.6|43642.6|43663.5|43643.5|43661.7|43641.7|2
1729703640000|2024-10-23 17:14:00|43661.7|43641.7|43662.6|43642.6|43662.6|43642.6|43660.1|43640.1|2
1729703650000|2024-10-23 17:14:10|43661.7|43641.7|43662.6|43642.6|43662.6|43642.6|43660.1|43640.1|43
1729703660000|2024-10-23 17:14:20|43661|43641|43660.1|43640.1|43661|43641|43660.1|43640.1|1
1729703670000|2024-10-23 17:14:30|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|0
1729703680000|2024-10-23 17:14:40|43660.1|43640.1|43659.2|43639.2|43660.1|43640.1|43659.2|43639.2|0
1729703690000|2024-10-23 17:14:50|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|0
1729703700000|2024-10-23 17:15:00|43659.2|43639.2|43662.6|43642.6|43662.6|43642.6|43659.2|43639.2|6
1729703710000|2024-10-23 17:15:10|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1729703720000|2024-10-23 17:15:20|43660.7|43640.7|43657.6|43637.6|43661.7|43641.7|43657.6|43637.6|4
1729703730000|2024-10-23 17:15:30|43659.2|43639.2|43656.7|43636.7|43660.7|43640.7|43656.7|43636.7|6
1729703740000|2024-10-23 17:15:40|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|5
1729703750000|2024-10-23 17:15:50|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|2
1729703760000|2024-10-23 17:16:00|43650.7|43630.7|43651.7|43631.7|43651.7|43631.7|43650.7|43630.7|0
1729703770000|2024-10-23 17:16:10|43650.7|43630.7|43651.7|43631.7|43651.7|43631.7|43650.7|43630.7|0
1729703780000|2024-10-23 17:16:20|43650.7|43630.7|43651.7|43631.7|43651.7|43631.7|43650.7|43630.7|0
1729703800000|2024-10-23 17:16:40|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43651.7|43631.7|2
1729703810000|2024-10-23 17:16:50|43655.7|43635.7|43656.7|43636.7|43656.7|43636.7|43654.2|43634.2|4
1729703820000|2024-10-23 17:17:00|43657.6|43637.6|43656.7|43636.7|43657.6|43637.6|43656.7|43636.7|1
1729703830000|2024-10-23 17:17:10|43660.8|43640.8|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|5
1729703840000|2024-10-23 17:17:20|||||||||2
1729703850000|2024-10-23 17:17:30|43659.2|43639.2|43657.6|43637.6|43659.2|43639.2|43657.6|43637.6|3
1729703860000|2024-10-23 17:17:40|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43655.8|43635.8|2
1729703870000|2024-10-23 17:17:50|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|0
1729703880000|2024-10-23 17:18:00|43654.2|43634.2|43656.7|43636.7|43656.7|43636.7|43651.7|43631.7|1
1729703890000|2024-10-23 17:18:10|||||||||2
1729703910000|2024-10-23 17:18:30|43657.6|43637.6|43659.2|43639.2|43659.2|43639.2|43657.6|43637.6|6
1729703920000|2024-10-23 17:18:40|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1729703930000|2024-10-23 17:18:50|43656.7|43636.7|43656.7|43636.7|43657.6|43637.6|43656.7|43636.7|0
1729703950000|2024-10-23 17:19:10|||||||||5
1729703960000|2024-10-23 17:19:20|43654.2|43634.2|43651.7|43631.7|43654.2|43634.2|43647.6|43627.6|8
1729703970000|2024-10-23 17:19:30|43653.6|43633.6|43657.6|43637.6|43657.6|43637.6|43653.6|43633.6|1
1729703990000|2024-10-23 17:19:50|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|0
1729704000000|2024-10-23 17:20:00|43657.6|43637.6|43657.6|43637.6|43658.6|43638.6|43656.7|43636.7|4
1729704010000|2024-10-23 17:20:10|43656.7|43636.7|43657.6|43637.6|43657.6|43637.6|43656.7|43636.7|0
1729704020000|2024-10-23 17:20:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1729704030000|2024-10-23 17:20:30|43658.3|43638.3|43656.7|43636.7|43659.2|43639.2|43656.7|43636.7|4
1729704040000|2024-10-23 17:20:40|||||||||1
1729704050000|2024-10-23 17:20:50|||||||||2
1729704070000|2024-10-23 17:21:10|43655.8|43635.8|43656.7|43636.7|43656.7|43636.7|43655.8|43635.8|4
1729704080000|2024-10-23 17:21:20|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|1
1729704090000|2024-10-23 17:21:30|43654.8|43634.8|43650.1|43630.1|43654.8|43634.8|43650.1|43630.1|10
1729704120000|2024-10-23 17:22:00|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|9
1729704140000|2024-10-23 17:22:20|43652.6|43632.6|43651.7|43631.7|43652.6|43632.6|43651.7|43631.7|3
1729704160000|2024-10-23 17:22:40|||||||||1
1729704180000|2024-10-23 17:23:00|43655.8|43635.8|43652.6|43632.6|43655.8|43635.8|43652.6|43632.6|3
1729704190000|2024-10-23 17:23:10|43651.7|43631.7|43656.7|43636.7|43656.7|43636.7|43651.7|43631.7|3
1729704200000|2024-10-23 17:23:20|43653.6|43633.6|43656.7|43636.7|43656.7|43636.7|43652.6|43632.6|8
1729704210000|2024-10-23 17:23:30|43659.8|43639.8|43656.7|43636.7|43660.8|43640.8|43656.7|43636.7|2
1729704220000|2024-10-23 17:23:40|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|1
1729704230000|2024-10-23 17:23:50|||||||||1
1729704240000|2024-10-23 17:24:00|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|0
1729704260000|2024-10-23 17:24:20|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43654.2|43634.2|7
1729704270000|2024-10-23 17:24:30|43652.6|43632.6|43656.7|43636.7|43656.7|43636.7|43652.6|43632.6|0
1729704290000|2024-10-23 17:24:50|43655.1|43635.1|43652.6|43632.6|43655.1|43635.1|43652.6|43632.6|2
1729704300000|2024-10-23 17:25:00|43655.1|43635.1|43652.6|43632.6|43656.7|43636.7|43652.6|43632.6|1
1729704330000|2024-10-23 17:25:30|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|112
1729704340000|2024-10-23 17:25:40|43649.9|43629.9|43645.8|43625.8|43649.9|43629.9|43645.8|43625.8|9
1729704360000|2024-10-23 17:26:00|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|10
1729704380000|2024-10-23 17:26:20|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|2
1729704400000|2024-10-23 17:26:40|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|2
1729704430000|2024-10-23 17:27:10|43650.2|43630.2|43653.6|43633.6|43653.6|43633.6|43650.2|43630.2|1
1729704460000|2024-10-23 17:27:40|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|2
1729704480000|2024-10-23 17:28:00|43658.6|43638.6|43661.1|43641.1|43661.1|43641.1|43658.6|43638.6|2
1729704490000|2024-10-23 17:28:10|43663.6|43643.6|43665.2|43645.2|43665.2|43645.2|43663.6|43643.6|0
1729704500000|2024-10-23 17:28:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|3
1729704510000|2024-10-23 17:28:30|43660.8|43640.8|43661.7|43641.7|43661.7|43641.7|43660.8|43640.8|5
1729704540000|2024-10-23 17:29:00|43663.3|43643.3|43663.3|43643.3|43665.8|43645.8|43661.7|43641.7|3
1729704550000|2024-10-23 17:29:10|||||||||1
1729704560000|2024-10-23 17:29:20|43664.2|43644.2|43662.7|43642.7|43664.2|43644.2|43661.7|43641.7|0
1729704570000|2024-10-23 17:29:30|||||||||1
1729704580000|2024-10-23 17:29:40|43661.7|43641.7|43661.7|43641.7|43662.7|43642.7|43661.7|43641.7|3
1729704590000|2024-10-23 17:29:50|43660.8|43640.8|43661.7|43641.7|43661.7|43641.7|43660.8|43640.8|0
1729704600000|2024-10-23 17:30:00|43660.8|43640.8|43661.7|43641.7|43663.3|43643.3|43660.8|43640.8|8
1729704610000|2024-10-23 17:30:10|43663.3|43643.3|43662.7|43642.7|43663.3|43643.3|43661.7|43641.7|0
1729704620000|2024-10-23 17:30:20|43664.2|43644.2|43661.7|43641.7|43664.2|43644.2|43661.7|43641.7|17
1729704630000|2024-10-23 17:30:30|43662.7|43642.7|43666.7|43646.7|43666.7|43646.7|43662.7|43642.7|2
1729704640000|2024-10-23 17:30:40|43665.8|43645.8|43662.7|43642.7|43665.8|43645.8|43661.7|43641.7|2
1729704650000|2024-10-23 17:30:50|43661.7|43641.7|43662.7|43642.7|43662.7|43642.7|43661.7|43641.7|1
1729704660000|2024-10-23 17:31:00|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|3
1729704670000|2024-10-23 17:31:10|43660.8|43640.8|43656.7|43636.7|43660.8|43640.8|43656.7|43636.7|21
1729704680000|2024-10-23 17:31:20|43654.2|43634.2|43656.7|43636.7|43656.7|43636.7|43654.2|43634.2|3
1729704690000|2024-10-23 17:31:30|||||||||2
1729704700000|2024-10-23 17:31:40|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|3
1729704710000|2024-10-23 17:31:50|43652.7|43632.7|43651.7|43631.7|43652.7|43632.7|43651.7|43631.7|1
1729704720000|2024-10-23 17:32:00|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|0
1729704730000|2024-10-23 17:32:10|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43650.8|43630.8|7
1729704740000|2024-10-23 17:32:20|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|5
1729704750000|2024-10-23 17:32:30|||||||||4
1729704770000|2024-10-23 17:32:50|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|0
1729704780000|2024-10-23 17:33:00|43652.7|43632.7|43651.7|43631.7|43652.7|43632.7|43651.7|43631.7|2
1729704790000|2024-10-23 17:33:10|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|0
1729704800000|2024-10-23 17:33:20|43648.3|43628.3|43650.8|43630.8|43650.8|43630.8|43648.3|43628.3|2
1729704810000|2024-10-23 17:33:30|43647.7|43627.7|43646.7|43626.7|43647.7|43627.7|43646.7|43626.7|0
1729704830000|2024-10-23 17:33:50|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|4
1729704840000|2024-10-23 17:34:00|43646.7|43626.7|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|1
1729704850000|2024-10-23 17:34:10|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43647.7|43627.7|2
1729704870000|2024-10-23 17:34:30|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|4
1729704890000|2024-10-23 17:34:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1729704930000|2024-10-23 17:35:30|43650.8|43630.8|43649.3|43629.3|43650.8|43630.8|43649.3|43629.3|10
1729704940000|2024-10-23 17:35:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|12
1729704950000|2024-10-23 17:35:50|||||||||3
1729704970000|2024-10-23 17:36:10|43644.3|43624.3|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|26
1729704980000|2024-10-23 17:36:20|43640.8|43620.8|43639.3|43619.3|43640.8|43620.8|43639.3|43619.3|4
1729704990000|2024-10-23 17:36:30|43640.8|43620.8|43637.7|43617.7|43641.8|43621.8|43637.7|43617.7|0
1729705000000|2024-10-23 17:36:40|43640.2|43620.2|43646.8|43626.8|43646.8|43626.8|43639.3|43619.3|10
1729705010000|2024-10-23 17:36:50|43648.3|43628.3|43646.8|43626.8|43648.3|43628.3|43646.8|43626.8|5
1729705020000|2024-10-23 17:37:00|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|1
1729705030000|2024-10-23 17:37:10|43646.8|43626.8|43651.8|43631.8|43651.8|43631.8|43646.8|43626.8|0
1729705050000|2024-10-23 17:37:30|43650.2|43630.2|43651.8|43631.8|43651.8|43631.8|43650.2|43630.2|0
1729705080000|2024-10-23 17:38:00|43652.7|43632.7|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|9
1729705090000|2024-10-23 17:38:10|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43655.2|43635.2|12
1729705100000|2024-10-23 17:38:20|43655.2|43635.2|43658.6|43638.6|43658.6|43638.6|43655.2|43635.2|11
1729705110000|2024-10-23 17:38:30|43656.1|43636.1|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|16
1729705130000|2024-10-23 17:38:50|43650.8|43630.8|43649.3|43629.3|43650.8|43630.8|43649.3|43629.3|0
1729705140000|2024-10-23 17:39:00|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|5
1729705150000|2024-10-23 17:39:10|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|0
1729705160000|2024-10-23 17:39:20|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|0
1729705170000|2024-10-23 17:39:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43645.2|43625.2|3
1729705180000|2024-10-23 17:39:40|43648.3|43628.3|43650.2|43630.2|43650.2|43630.2|43648.3|43628.3|1
1729705190000|2024-10-23 17:39:50|43649.3|43629.3|43647.7|43627.7|43649.3|43629.3|43647.7|43627.7|5
1729705200000|2024-10-23 17:40:00|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43647.7|43627.7|0
1729705220000|2024-10-23 17:40:20|43653.3|43633.3|43651.8|43631.8|43653.3|43633.3|43651.8|43631.8|5
1729705240000|2024-10-23 17:40:40|||||||||1
1729705250000|2024-10-23 17:40:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|1
1729705260000|2024-10-23 17:41:00|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|1
1729705270000|2024-10-23 17:41:10|||||||||1
1729705290000|2024-10-23 17:41:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|7
1729705320000|2024-10-23 17:42:00|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|1
1729705330000|2024-10-23 17:42:10|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1729705340000|2024-10-23 17:42:20|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1729705350000|2024-10-23 17:42:30|43652.7|43632.7|43651.8|43631.8|43652.7|43632.7|43651.8|43631.8|4
1729705360000|2024-10-23 17:42:40|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43651.8|43631.8|0
1729705370000|2024-10-23 17:42:50|43651.8|43631.8|43651.8|43631.8|43652.7|43632.7|43651.8|43631.8|2
1729705390000|2024-10-23 17:43:10|43653.6|43633.6|43651.8|43631.8|43653.6|43633.6|43651.8|43631.8|3
1729705400000|2024-10-23 17:43:20|||||||||3
1729705410000|2024-10-23 17:43:30|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1729705420000|2024-10-23 17:43:40|43651.8|43631.8|43652.7|43632.7|43652.7|43632.7|43651.8|43631.8|2
1729705430000|2024-10-23 17:43:50|43651.8|43631.8|43644.3|43624.3|43651.8|43631.8|43644.3|43624.3|14
1729705440000|2024-10-23 17:44:00|||||||||1
1729705450000|2024-10-23 17:44:10|||||||||1
1729705460000|2024-10-23 17:44:20|||||||||5
1729705470000|2024-10-23 17:44:30|43645.2|43625.2|43644.3|43624.3|43645.2|43625.2|43644.3|43624.3|0
1729705480000|2024-10-23 17:44:40|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|0
1729705490000|2024-10-23 17:44:50|43644.3|43624.3|43645.2|43625.2|43645.2|43625.2|43644.3|43624.3|0
1729705500000|2024-10-23 17:45:00|43644.3|43624.3|43645.2|43625.2|43645.2|43625.2|43644.3|43624.3|1
1729705510000|2024-10-23 17:45:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1729705520000|2024-10-23 17:45:20|43650.2|43630.2|43651.8|43631.8|43651.8|43631.8|43650.2|43630.2|0
1729705530000|2024-10-23 17:45:30|||||||||1
1729705540000|2024-10-23 17:45:40|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|2
1729705550000|2024-10-23 17:45:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1729705560000|2024-10-23 17:46:00|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|0
1729705570000|2024-10-23 17:46:10|43657.7|43637.7|43660.9|43640.9|43660.9|43640.9|43657.7|43637.7|5
1729705590000|2024-10-23 17:46:30|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|1
1729705600000|2024-10-23 17:46:40|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43661.8|43641.8|2
1729705610000|2024-10-23 17:46:50|43666.8|43646.8|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|1
1729705640000|2024-10-23 17:47:20|43666.8|43646.8|43661.8|43641.8|43666.8|43646.8|43661.8|43641.8|6
1729705660000|2024-10-23 17:47:40|43662.7|43642.7|43666.8|43646.8|43666.8|43646.8|43662.7|43642.7|1
1729705680000|2024-10-23 17:48:00|||||||||3
1729705690000|2024-10-23 17:48:10|||||||||2
1729705700000|2024-10-23 17:48:20|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|3
1729705710000|2024-10-23 17:48:30|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|1
1729705730000|2024-10-23 17:48:50|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|1
1729705750000|2024-10-23 17:49:10|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|1
1729705760000|2024-10-23 17:49:20|||||||||6
1729705770000|2024-10-23 17:49:30|||||||||2
1729705790000|2024-10-23 17:49:50|43665.9|43645.9|43666.8|43646.8|43666.8|43646.8|43665.9|43645.9|1
1729705800000|2024-10-23 17:50:00|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|2
1729705810000|2024-10-23 17:50:10|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|0
1729705820000|2024-10-23 17:50:20|||||||||4
1729705840000|2024-10-23 17:50:40|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|17
1729705850000|2024-10-23 17:50:50|43663.4|43643.4|43661.8|43641.8|43663.4|43643.4|43661.8|43641.8|22
1729705860000|2024-10-23 17:51:00|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1729705870000|2024-10-23 17:51:10|43660.2|43640.2|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|0
1729705890000|2024-10-23 17:51:30|43660.3|43640.3|43658.4|43638.4|43660.3|43640.3|43658.4|43638.4|0
1729705920000|2024-10-23 17:52:00|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43658.4|43638.4|3
1729705930000|2024-10-23 17:52:10|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43658.4|43638.4|2
1729705940000|2024-10-23 17:52:20|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|1
1729705950000|2024-10-23 17:52:30|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|12
1729705960000|2024-10-23 17:52:40|||||||||7
1729705980000|2024-10-23 17:53:00|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|1
1729706000000|2024-10-23 17:53:20|43655.3|43635.3|43647.8|43627.8|43655.3|43635.3|43647.8|43627.8|19
1729706010000|2024-10-23 17:53:30|43646.8|43626.8|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1729706030000|2024-10-23 17:53:50|43646.8|43626.8|43645.3|43625.3|43646.8|43626.8|43645.3|43625.3|0
1729706040000|2024-10-23 17:54:00|43643.7|43623.7|43646.2|43626.2|43646.2|43626.2|43643.7|43623.7|1
1729706050000|2024-10-23 17:54:10|43643.7|43623.7|43650.3|43630.3|43650.3|43630.3|43643.7|43623.7|5
1729706060000|2024-10-23 17:54:20|43649.3|43629.3|43651.8|43631.8|43653.4|43633.4|43649.3|43629.3|9
1729706080000|2024-10-23 17:54:40|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|0
1729706090000|2024-10-23 17:54:50|43654.3|43634.3|43652.8|43632.8|43654.3|43634.3|43652.8|43632.8|5
1729706100000|2024-10-23 17:55:00|43651.8|43631.8|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|8
1729706120000|2024-10-23 17:55:20|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|2
1729706130000|2024-10-23 17:55:30|43650|43630|43647.8|43627.8|43650|43630|43646.8|43626.8|5
1729706140000|2024-10-23 17:55:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|2
1729706160000|2024-10-23 17:56:00|43647.8|43627.8|43649.3|43629.3|43649.3|43629.3|43647.8|43627.8|4
1729706170000|2024-10-23 17:56:10|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1729706180000|2024-10-23 17:56:20|||||||||2
1729706190000|2024-10-23 17:56:30|||||||||1
1729706200000|2024-10-23 17:56:40|43645.3|43625.3|43644.3|43624.3|43645.3|43625.3|43644.3|43624.3|3
1729706210000|2024-10-23 17:56:50|||||||||1
1729706220000|2024-10-23 17:57:00|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|2
1729706230000|2024-10-23 17:57:10|||||||||9
1729706240000|2024-10-23 17:57:20|43642.8|43622.8|43638.7|43618.7|43642.8|43622.8|43638.7|43618.7|148
1729706250000|2024-10-23 17:57:30|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|1
1729706260000|2024-10-23 17:57:40|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|0
1729706270000|2024-10-23 17:57:50|43636.2|43616.2|43637.8|43617.8|43638.7|43618.7|43636.2|43616.2|5
1729706280000|2024-10-23 17:58:00|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|3
1729706290000|2024-10-23 17:58:10|43642.8|43622.8|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|4
1729706300000|2024-10-23 17:58:20|43638.7|43618.7|43637.8|43617.8|43639.3|43619.3|43637.8|43617.8|0
1729706310000|2024-10-23 17:58:30|43636.8|43616.8|43634.3|43614.3|43636.8|43616.8|43634.3|43614.3|37
1729706330000|2024-10-23 17:58:50|||||||||1
1729706340000|2024-10-23 17:59:00|43634.4|43614.4|43629.4|43609.4|43634.4|43614.4|43629.4|43609.4|7
1729706350000|2024-10-23 17:59:10|||||||||3
1729706370000|2024-10-23 17:59:30|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|43630.9|43610.9|0
1729706380000|2024-10-23 17:59:40|43626.9|43606.9|43626.9|43606.9|43630.9|43610.9|43626.9|43606.9|2
1729706390000|2024-10-23 17:59:50|43625.9|43605.9|43626.9|43606.9|43626.9|43606.9|43625.9|43605.9|4
1729706400000|2024-10-23 18:00:00|43625.9|43605.9|43621.9|43601.9|43626.9|43606.9|43621.9|43601.9|4
1729706410000|2024-10-23 18:00:10|||||||||2
1729706420000|2024-10-23 18:00:20|43620.9|43600.9|43620.9|43600.9|43621.9|43601.9|43620.9|43600.9|2
1729706430000|2024-10-23 18:00:30|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|0
1729706440000|2024-10-23 18:00:40|||||||||1
1729706450000|2024-10-23 18:00:50|43617.5|43597.5|43614.1|43594.1|43617.5|43597.5|43614.1|43594.1|8
1729706460000|2024-10-23 18:01:00|43615|43595|43614.1|43594.1|43615|43595|43614.1|43594.1|1
1729706470000|2024-10-23 18:01:10|43615|43595|43615|43595|43615|43595|43615|43595|2
1729706500000|2024-10-23 18:01:40|||||||||1
1729706530000|2024-10-23 18:02:10|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|2
1729706540000|2024-10-23 18:02:20|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|1
1729706550000|2024-10-23 18:02:30|||||||||1
1729706560000|2024-10-23 18:02:40|43610|43590|43595|43575|43610|43590|43595|43575|7
1729706570000|2024-10-23 18:02:50|43594.1|43574.1|43595.9|43575.9|43595.9|43575.9|43594.1|43574.1|10
1729706580000|2024-10-23 18:03:00|43595|43575|43595|43575|43595|43575|43595|43575|0
1729706590000|2024-10-23 18:03:10|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|16
1729706610000|2024-10-23 18:03:30|||||||||1
1729706620000|2024-10-23 18:03:40|43592.8|43572.8|43589.4|43569.4|43592.8|43572.8|43589.4|43569.4|3
1729706630000|2024-10-23 18:03:50|43588.4|43568.4|43588.4|43568.4|43589.4|43569.4|43588.4|43568.4|3
1729706640000|2024-10-23 18:04:00|43586.9|43566.9|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|3
1729706650000|2024-10-23 18:04:10|43581.9|43561.9|43576.9|43556.9|43581.9|43561.9|43576.9|43556.9|11
1729706660000|2024-10-23 18:04:20|43575.3|43555.3|43573.4|43553.4|43576.9|43556.9|43573.4|43553.4|4
1729706670000|2024-10-23 18:04:30|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|4
1729706680000|2024-10-23 18:04:40|43570.3|43550.3|43566.9|43546.9|43571.9|43551.9|43566.9|43546.9|1
1729706690000|2024-10-23 18:04:50|||||||||1
1729706700000|2024-10-23 18:05:00|43565.9|43545.9|43568.4|43548.4|43568.4|43548.4|43565.9|43545.9|4
1729706710000|2024-10-23 18:05:10|43566.9|43546.9|43571.9|43551.9|43571.9|43551.9|43566.9|43546.9|1
1729706720000|2024-10-23 18:05:20|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|43569.4|43549.4|2
1729706730000|2024-10-23 18:05:30|43571.9|43551.9|43569.4|43549.4|43571.9|43551.9|43569.4|43549.4|0
1729706750000|2024-10-23 18:05:50|43566.9|43546.9|43571.9|43551.9|43571.9|43551.9|43566.9|43546.9|1
1729706760000|2024-10-23 18:06:00|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|0
1729706770000|2024-10-23 18:06:10|43572.8|43552.8|43574.4|43554.4|43574.4|43554.4|43571.9|43551.9|0
1729706790000|2024-10-23 18:06:30|||||||||1
1729706800000|2024-10-23 18:06:40|43571.9|43551.9|43569.4|43549.4|43571.9|43551.9|43569.4|43549.4|2
1729706810000|2024-10-23 18:06:50|43566.9|43546.9|43569.4|43549.4|43571|43551|43566.9|43546.9|10
1729706820000|2024-10-23 18:07:00|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43569.4|43549.4|2
1729706830000|2024-10-23 18:07:10|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|7
1729706850000|2024-10-23 18:07:30|43578.5|43558.5|43579.4|43559.4|43579.4|43559.4|43578.5|43558.5|1
1729706860000|2024-10-23 18:07:40|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|0
1729706870000|2024-10-23 18:07:50|43581|43561|43579.4|43559.4|43581|43561|43579.4|43559.4|0
1729706880000|2024-10-23 18:08:00|43580.3|43560.3|43584.4|43564.4|43584.4|43564.4|43580.3|43560.3|0
1729706890000|2024-10-23 18:08:10|43582.8|43562.8|43581.9|43561.9|43582.8|43562.8|43581.9|43561.9|6
1729706900000|2024-10-23 18:08:20|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43581.9|43561.9|4
1729706910000|2024-10-23 18:08:30|||||||||25
1729706920000|2024-10-23 18:08:40|43587.8|43567.8|43593.5|43573.5|43593.5|43573.5|43587.8|43567.8|7
1729706930000|2024-10-23 18:08:50|43591|43571|43591|43571|43593.5|43573.5|43591|43571|1
1729706940000|2024-10-23 18:09:00|43593.5|43573.5|43591|43571|43593.5|43573.5|43591|43571|4
1729706950000|2024-10-23 18:09:10|43591.9|43571.9|43588.5|43568.5|43591.9|43571.9|43588.5|43568.5|20
1729706960000|2024-10-23 18:09:20|43586.6|43566.6|43581.9|43561.9|43586.6|43566.6|43581.9|43561.9|12
1729706970000|2024-10-23 18:09:30|43579.4|43559.4|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|10
1729706980000|2024-10-23 18:09:40|43581.9|43561.9|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|2
1729706990000|2024-10-23 18:09:50|43581.9|43561.9|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|0
1729707000000|2024-10-23 18:10:00|43577.8|43557.8|43581.9|43561.9|43581.9|43561.9|43576.9|43556.9|8
1729707010000|2024-10-23 18:10:10|43581|43561|43581|43561|43581|43561|43581|43561|1
1729707020000|2024-10-23 18:10:20|43579.4|43559.4|43579.4|43559.4|43579.4|43559.4|43579.4|43559.4|0
1729707030000|2024-10-23 18:10:30|43578.5|43558.5|43579.4|43559.4|43581.9|43561.9|43578.5|43558.5|0
1729707050000|2024-10-23 18:10:50|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|0
1729707060000|2024-10-23 18:11:00|43581|43561|43576.9|43556.9|43581|43561|43576.9|43556.9|1
1729707070000|2024-10-23 18:11:10|43579.4|43559.4|43579.4|43559.4|43579.4|43559.4|43579.4|43559.4|1
1729707080000|2024-10-23 18:11:20|43580.3|43560.3|43581.9|43561.9|43581.9|43561.9|43580.3|43560.3|0
1729707090000|2024-10-23 18:11:30|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43581.9|43561.9|2
1729707100000|2024-10-23 18:11:40|43581.9|43561.9|43586.9|43566.9|43586.9|43566.9|43579.4|43559.4|20
1729707110000|2024-10-23 18:11:50|43588.5|43568.5|43586.9|43566.9|43589.4|43569.4|43586.9|43566.9|2
1729707120000|2024-10-23 18:12:00|||||||||16
1729707130000|2024-10-23 18:12:10|||||||||5
1729707140000|2024-10-23 18:12:20|||||||||5
1729707160000|2024-10-23 18:12:40|43586|43566|43582.8|43562.8|43586|43566|43582.8|43562.8|5
1729707170000|2024-10-23 18:12:50|43581.9|43561.9|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|3
1729707180000|2024-10-23 18:13:00|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|23
1729707190000|2024-10-23 18:13:10|||||||||1
1729707200000|2024-10-23 18:13:20|||||||||2
1729707220000|2024-10-23 18:13:40|43583.5|43563.5|43586.9|43566.9|43586.9|43566.9|43583.5|43563.5|3
1729707230000|2024-10-23 18:13:50|||||||||1
1729707240000|2024-10-23 18:14:00|43586|43566|43581.9|43561.9|43586|43566|43581.9|43561.9|3
1729707250000|2024-10-23 18:14:10|43584.4|43564.4|43584.4|43564.4|43586|43566|43584.4|43564.4|3
1729707260000|2024-10-23 18:14:20|43586.9|43566.9|43582.8|43562.8|43586.9|43566.9|43581.9|43561.9|1
1729707270000|2024-10-23 18:14:30|43584.4|43564.4|43581.9|43561.9|43586.9|43566.9|43581.9|43561.9|8
1729707280000|2024-10-23 18:14:40|||||||||2
1729707290000|2024-10-23 18:14:50|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1729707300000|2024-10-23 18:15:00|43584.4|43564.4|43589.4|43569.4|43589.4|43569.4|43581.9|43561.9|2
1729707310000|2024-10-23 18:15:10|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|0
1729707340000|2024-10-23 18:15:40|43592.8|43572.8|43599.4|43579.4|43599.4|43579.4|43592.8|43572.8|5
1729707360000|2024-10-23 18:16:00|||||||||4
1729707370000|2024-10-23 18:16:10|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|4
1729707380000|2024-10-23 18:16:20|||||||||12
1729707390000|2024-10-23 18:16:30|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|3
1729707410000|2024-10-23 18:16:50|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|1
1729707420000|2024-10-23 18:17:00|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|4
1729707430000|2024-10-23 18:17:10|||||||||2
1729707450000|2024-10-23 18:17:30|43584.4|43564.4|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|3
1729707460000|2024-10-23 18:17:40|43586|43566|43584.4|43564.4|43586|43566|43584.4|43564.4|1
1729707470000|2024-10-23 18:17:50|43585.4|43565.4|43589.4|43569.4|43589.4|43569.4|43585.4|43565.4|0
1729707480000|2024-10-23 18:18:00|43591.9|43571.9|43591|43571|43591.9|43571.9|43591|43571|1
1729707490000|2024-10-23 18:18:10|43589.4|43569.4|43591.9|43571.9|43591.9|43571.9|43589.4|43569.4|2
1729707510000|2024-10-23 18:18:30|43591|43571|43589.4|43569.4|43591.9|43571.9|43589.4|43569.4|2
1729707520000|2024-10-23 18:18:40|43586.9|43566.9|43586.9|43566.9|43589.4|43569.4|43586.9|43566.9|1
1729707530000|2024-10-23 18:18:50|43586|43566|43586|43566|43586.9|43566.9|43586|43566|0
1729707540000|2024-10-23 18:19:00|43586.9|43566.9|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|0
1729707550000|2024-10-23 18:19:10|43586.9|43566.9|43584.4|43564.4|43586.9|43566.9|43584.4|43564.4|0
1729707560000|2024-10-23 18:19:20|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|0
1729707570000|2024-10-23 18:19:30|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|0
1729707580000|2024-10-23 18:19:40|43586|43566|43586.9|43566.9|43586.9|43566.9|43586|43566|0
1729707590000|2024-10-23 18:19:50|43586|43566|43586|43566|43586|43566|43586|43566|0
1729707600000|2024-10-23 18:20:00|43586.9|43566.9|43586.9|43566.9|43586.9|43566.9|43586|43566|0
1729707610000|2024-10-23 18:20:10|43584.4|43564.4|43586.9|43566.9|43586.9|43566.9|43584.4|43564.4|3
1729707630000|2024-10-23 18:20:30|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|2
1729707660000|2024-10-23 18:21:00|43590.1|43570.1|43591.9|43571.9|43591.9|43571.9|43590.1|43570.1|12
1729707700000|2024-10-23 18:21:40|43596.9|43576.9|43601.9|43581.9|43601.9|43581.9|43596.9|43576.9|4
1729707710000|2024-10-23 18:21:50|||||||||6
1729707720000|2024-10-23 18:22:00|43603.8|43583.8|43606.9|43586.9|43606.9|43586.9|43603.8|43583.8|5
1729707740000|2024-10-23 18:22:20|43601.9|43581.9|43606.9|43586.9|43606.9|43586.9|43601.9|43581.9|2
1729707760000|2024-10-23 18:22:40|43611.9|43591.9|43616|43596|43616|43596|43611.9|43591.9|19
1729707780000|2024-10-23 18:23:00|43621|43601|43626.9|43606.9|43626.9|43606.9|43621|43601|4
1729707790000|2024-10-23 18:23:10|43627.9|43607.9|43631|43611|43631|43611|43627.9|43607.9|2
1729707800000|2024-10-23 18:23:20|43631.9|43611.9|43634.4|43614.4|43634.4|43614.4|43631.9|43611.9|6
1729707810000|2024-10-23 18:23:30|43635.4|43615.4|43643.8|43623.8|43643.8|43623.8|43635.4|43615.4|38
1729707820000|2024-10-23 18:23:40|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|3
1729707830000|2024-10-23 18:23:50|43642|43622|43638.8|43618.8|43642|43622|43638.8|43618.8|0
1729707840000|2024-10-23 18:24:00|43642.9|43622.9|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|4
1729707850000|2024-10-23 18:24:10|43640.4|43620.4|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|0
1729707860000|2024-10-23 18:24:20|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|1
1729707870000|2024-10-23 18:24:30|43636.3|43616.3|43632.9|43612.9|43636.3|43616.3|43632.9|43612.9|0
1729707890000|2024-10-23 18:24:50|43632|43612|43630.4|43610.4|43632|43612|43630.4|43610.4|0
1729707900000|2024-10-23 18:25:00|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|0
1729707910000|2024-10-23 18:25:10|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|0
1729707920000|2024-10-23 18:25:20|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|2
1729707930000|2024-10-23 18:25:30|||||||||2
1729707950000|2024-10-23 18:25:50|||||||||2
1729707960000|2024-10-23 18:26:00|||||||||4
1729707970000|2024-10-23 18:26:10|||||||||7
1729707990000|2024-10-23 18:26:30|||||||||1
1729708000000|2024-10-23 18:26:40|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|3
1729708010000|2024-10-23 18:26:50|43626.3|43606.3|43623.8|43603.8|43626.3|43606.3|43623.8|43603.8|0
1729708020000|2024-10-23 18:27:00|43622.9|43602.9|43626.3|43606.3|43626.3|43606.3|43622.9|43602.9|7
1729708030000|2024-10-23 18:27:10|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|0
1729708040000|2024-10-23 18:27:20|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|1
1729708050000|2024-10-23 18:27:30|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|0
1729708080000|2024-10-23 18:28:00|||||||||1
1729708090000|2024-10-23 18:28:10|||||||||2
1729708100000|2024-10-23 18:28:20|43628.8|43608.8|43627.9|43607.9|43628.8|43608.8|43627.9|43607.9|1
1729708110000|2024-10-23 18:28:30|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1729708120000|2024-10-23 18:28:40|||||||||16
1729708130000|2024-10-23 18:28:50|||||||||1
1729708140000|2024-10-23 18:29:00|43627.9|43607.9|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|4
1729708150000|2024-10-23 18:29:10|43627.9|43607.9|43628.8|43608.8|43628.8|43608.8|43627.9|43607.9|3
1729708160000|2024-10-23 18:29:20|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|2
1729708170000|2024-10-23 18:29:30|43627|43607|43629.5|43609.5|43629.5|43609.5|43627|43607|0
1729708180000|2024-10-23 18:29:40|43628.8|43608.8|43629.5|43609.5|43629.5|43609.5|43628.8|43608.8|16
1729708190000|2024-10-23 18:29:50|43632|43612|43632|43612|43632|43612|43632|43612|3
1729708200000|2024-10-23 18:30:00|||||||||18
1729708210000|2024-10-23 18:30:10|43632.9|43612.9|43637|43617|43637|43617|43632.9|43612.9|0
1729708220000|2024-10-23 18:30:20|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|0
1729708230000|2024-10-23 18:30:30|||||||||1
1729708240000|2024-10-23 18:30:40|43637|43617|43637|43617|43637|43617|43637|43617|2
1729708250000|2024-10-23 18:30:50|||||||||4
1729708260000|2024-10-23 18:31:00|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|10
1729708270000|2024-10-23 18:31:10|43632|43612|43632|43612|43634.5|43614.5|43632|43612|2
1729708280000|2024-10-23 18:31:20|43632.9|43612.9|43634.5|43614.5|43634.5|43614.5|43632.9|43612.9|0
1729708290000|2024-10-23 18:31:30|43632|43612|43637|43617|43637|43617|43632|43612|2
1729708300000|2024-10-23 18:31:40|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|2
1729708310000|2024-10-23 18:31:50|43637|43617|43639.5|43619.5|43639.5|43619.5|43637|43617|2
1729708330000|2024-10-23 18:32:10|43642|43622|43642|43622|43642|43622|43642|43622|0
1729708370000|2024-10-23 18:32:50|43645.1|43625.1|43642|43622|43646.1|43626.1|43642|43622|2
1729708380000|2024-10-23 18:33:00|43641.1|43621.1|43642|43622|43642|43622|43641.1|43621.1|0
1729708390000|2024-10-23 18:33:10|43641.1|43621.1|43641.1|43621.1|43642|43622|43641.1|43621.1|0
1729708410000|2024-10-23 18:33:30|43642|43622|43649.5|43629.5|43649.5|43629.5|43642|43622|5
1729708420000|2024-10-23 18:33:40|43650.4|43630.4|43652|43632|43652|43632|43650.4|43630.4|0
1729708430000|2024-10-23 18:33:50|43654.5|43634.5|43657|43637|43659.5|43639.5|43654.5|43634.5|2
1729708450000|2024-10-23 18:34:10|43661.1|43641.1|43662|43642|43662|43642|43661.1|43641.1|2
1729708470000|2024-10-23 18:34:30|||||||||1
1729708510000|2024-10-23 18:35:10|||||||||3
1729708520000|2024-10-23 18:35:20|43667|43647|43668.9|43648.9|43670.4|43650.4|43667|43647|20
1729708530000|2024-10-23 18:35:30|43669.8|43649.8|43668.9|43648.9|43669.8|43649.8|43668.9|43648.9|4
1729708540000|2024-10-23 18:35:40|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|3
1729708550000|2024-10-23 18:35:50|||||||||2
1729708560000|2024-10-23 18:36:00|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|43669.5|43649.5|1
1729708570000|2024-10-23 18:36:10|43667|43647|43667|43647|43667|43647|43667|43647|0
1729708580000|2024-10-23 18:36:20|||||||||4
1729708590000|2024-10-23 18:36:30|||||||||1
1729708600000|2024-10-23 18:36:40|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|1
1729708610000|2024-10-23 18:36:50|43664.5|43644.5|43657|43637|43664.5|43644.5|43657|43637|24
1729708620000|2024-10-23 18:37:00|||||||||3
1729708640000|2024-10-23 18:37:20|43658.6|43638.6|43664.5|43644.5|43664.5|43644.5|43658.6|43638.6|2
1729708670000|2024-10-23 18:37:50|||||||||2
1729708700000|2024-10-23 18:38:20|43666.1|43646.1|43665.4|43645.4|43667|43647|43665.4|43645.4|1
1729708710000|2024-10-23 18:38:30|43667.9|43647.9|43669.5|43649.5|43669.5|43649.5|43667.9|43647.9|0
1729708720000|2024-10-23 18:38:40|43671.1|43651.1|43672.7|43652.7|43672.7|43652.7|43671.1|43651.1|1
1729708730000|2024-10-23 18:38:50|43671.1|43651.1|43671.1|43651.1|43672|43652|43671.1|43651.1|1
1729708740000|2024-10-23 18:39:00|43669.5|43649.5|43667|43647|43669.5|43649.5|43667|43647|2
1729708760000|2024-10-23 18:39:20|||||||||1
1729708770000|2024-10-23 18:39:30|||||||||1
1729708780000|2024-10-23 18:39:40|43662|43642|43662|43642|43662|43642|43662|43642|14
1729708800000|2024-10-23 18:40:00|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|0
1729708810000|2024-10-23 18:40:10|43657|43637|43657|43637|43657|43637|43657|43637|2
1729708820000|2024-10-23 18:40:20|43654.5|43634.5|43656.1|43636.1|43657|43637|43654.5|43634.5|2
1729708830000|2024-10-23 18:40:30|43657|43637|43657|43637|43657|43637|43656.1|43636.1|1
1729708860000|2024-10-23 18:41:00|||||||||1
1729708870000|2024-10-23 18:41:10|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|6
1729708880000|2024-10-23 18:41:20|43658|43638|43658|43638|43658|43638|43658|43638|0
1729708890000|2024-10-23 18:41:30|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|1
1729708900000|2024-10-23 18:41:40|43662|43642|43664.5|43644.5|43664.5|43644.5|43662|43642|2
1729708910000|2024-10-23 18:41:50|||||||||1
1729708920000|2024-10-23 18:42:00|43665.5|43645.5|43664.5|43644.5|43665.5|43645.5|43664.5|43644.5|2
1729708940000|2024-10-23 18:42:20|43665.5|43645.5|43664.5|43644.5|43665.5|43645.5|43664.5|43644.5|1
1729708950000|2024-10-23 18:42:30|43662|43642|43662|43642|43662|43642|43662|43642|2
1729708960000|2024-10-23 18:42:40|43661.1|43641.1|43662|43642|43662|43642|43658.6|43638.6|34
1729708970000|2024-10-23 18:42:50|43663|43643|43663|43643|43663|43643|43663|43643|1
1729708980000|2024-10-23 18:43:00|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|0
1729708990000|2024-10-23 18:43:10|43667|43647|43667|43647|43667|43647|43667|43647|1
1729709000000|2024-10-23 18:43:20|43668|43648|43667|43647|43668|43648|43667|43647|0
1729709010000|2024-10-23 18:43:30|43668|43648|43667|43647|43668|43648|43667|43647|0
1729709040000|2024-10-23 18:44:00|43664.5|43644.5|43662|43642|43665.5|43645.5|43662|43642|0
1729709050000|2024-10-23 18:44:10|43661.1|43641.1|43661.1|43641.1|43662|43642|43661.1|43641.1|0
1729709060000|2024-10-23 18:44:20|43662|43642|43662|43642|43662|43642|43661.1|43641.1|0
1729709070000|2024-10-23 18:44:30|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|1
1729709090000|2024-10-23 18:44:50|43662|43642|43664.5|43644.5|43664.5|43644.5|43662|43642|0
1729709100000|2024-10-23 18:45:00|43665.5|43645.5|43667|43647|43667|43647|43665.5|43645.5|0
1729709110000|2024-10-23 18:45:10|||||||||3
1729709120000|2024-10-23 18:45:20|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|1
1729709140000|2024-10-23 18:45:40|||||||||4
1729709180000|2024-10-23 18:46:20|43672|43652|43669.5|43649.5|43672|43652|43669.5|43649.5|0
1729709190000|2024-10-23 18:46:30|43672|43652|43672|43652|43672|43652|43672|43652|0
1729709210000|2024-10-23 18:46:50|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|2
1729709220000|2024-10-23 18:47:00|43675.5|43655.5|43675.5|43655.5|43675.5|43655.5|43674.5|43654.5|1
1729709240000|2024-10-23 18:47:20|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|0
1729709250000|2024-10-23 18:47:30|||||||||1
1729709260000|2024-10-23 18:47:40|43669.5|43649.5|43667|43647|43669.5|43649.5|43667|43647|11
1729709270000|2024-10-23 18:47:50|43668|43648|43668|43648|43668|43648|43668|43648|0
1729709280000|2024-10-23 18:48:00|43667|43647|43669.5|43649.5|43669.5|43649.5|43667|43647|0
1729709290000|2024-10-23 18:48:10|43672|43652|43673|43653|43673|43653|43672|43652|3
1729709310000|2024-10-23 18:48:30|43672|43652|43672|43652|43672|43652|43672|43652|1
1729709320000|2024-10-23 18:48:40|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|0
1729709340000|2024-10-23 18:49:00|||||||||1
1729709350000|2024-10-23 18:49:10|43671.1|43651.1|43672.1|43652.1|43672.1|43652.1|43671.1|43651.1|1
1729709360000|2024-10-23 18:49:20|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|0
1729709370000|2024-10-23 18:49:30|43672.1|43652.1|43671.1|43651.1|43672.1|43652.1|43671.1|43651.1|0
1729709380000|2024-10-23 18:49:40|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|0
1729709390000|2024-10-23 18:49:50|43671.1|43651.1|43669.6|43649.6|43671.1|43651.1|43669.6|43649.6|1
1729709400000|2024-10-23 18:50:00|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43669.6|43649.6|1
1729709410000|2024-10-23 18:50:10|43674.6|43654.6|43672.1|43652.1|43674.6|43654.6|43672.1|43652.1|1
1729709420000|2024-10-23 18:50:20|43673|43653|43672.1|43652.1|43673|43653|43672.1|43652.1|2
1729709430000|2024-10-23 18:50:30|43669.6|43649.6|43672.1|43652.1|43672.1|43652.1|43669.6|43649.6|2
1729709450000|2024-10-23 18:50:50|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1729709460000|2024-10-23 18:51:00|43670.5|43650.5|43672.1|43652.1|43673|43653|43670.5|43650.5|3
1729709470000|2024-10-23 18:51:10|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|2
1729709480000|2024-10-23 18:51:20|43670.5|43650.5|43673|43653|43673|43653|43670.5|43650.5|3
1729709500000|2024-10-23 18:51:40|||||||||1
1729709510000|2024-10-23 18:51:50|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|0
1729709520000|2024-10-23 18:52:00|43674.6|43654.6|43669.6|43649.6|43674.6|43654.6|43668.6|43648.6|10
1729709530000|2024-10-23 18:52:10|43668.6|43648.6|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|5
1729709540000|2024-10-23 18:52:20|43669.6|43649.6|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|3
1729709550000|2024-10-23 18:52:30|43668|43648|43669.6|43649.6|43669.6|43649.6|43668|43648|0
1729709560000|2024-10-23 18:52:40|43667.1|43647.1|43668|43648|43668|43648|43667.1|43647.1|0
1729709570000|2024-10-23 18:52:50|43667.1|43647.1|43669.6|43649.6|43669.6|43649.6|43667.1|43647.1|0
1729709580000|2024-10-23 18:53:00|43668.6|43648.6|43669.6|43649.6|43669.6|43649.6|43667.1|43647.1|0
1729709590000|2024-10-23 18:53:10|||||||||1
1729709600000|2024-10-23 18:53:20|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|0
1729709610000|2024-10-23 18:53:30|43671.1|43651.1|43669.6|43649.6|43671.1|43651.1|43668.6|43648.6|0
1729709620000|2024-10-23 18:53:40|43668|43648|43669.6|43649.6|43669.6|43649.6|43667.1|43647.1|0
1729709630000|2024-10-23 18:53:50|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|43667.1|43647.1|0
1729709660000|2024-10-23 18:54:20|43666.1|43646.1|43667.1|43647.1|43667.1|43647.1|43666.1|43646.1|1
1729709680000|2024-10-23 18:54:40|43668|43648|43669.6|43649.6|43669.6|43649.6|43668|43648|0
1729709690000|2024-10-23 18:54:50|43668.6|43648.6|43667.1|43647.1|43669.6|43649.6|43667.1|43647.1|1
1729709710000|2024-10-23 18:55:10|43668|43648|43669.6|43649.6|43669.6|43649.6|43668|43648|1
1729709720000|2024-10-23 18:55:20|43667.1|43647.1|43668|43648|43668|43648|43667.1|43647.1|0
1729709730000|2024-10-23 18:55:30|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|43669.6|43649.6|0
1729709740000|2024-10-23 18:55:40|43668.6|43648.6|43667.1|43647.1|43668.6|43648.6|43667.1|43647.1|0
1729709750000|2024-10-23 18:55:50|43668|43648|43667.1|43647.1|43668|43648|43667.1|43647.1|0
1729709760000|2024-10-23 18:56:00|43668|43648|43669.6|43649.6|43669.6|43649.6|43667.1|43647.1|2
1729709790000|2024-10-23 18:56:30|43668|43648|43667.1|43647.1|43668|43648|43667.1|43647.1|2
1729709800000|2024-10-23 18:56:40|43668|43648|43669.6|43649.6|43672.1|43652.1|43667.1|43647.1|1
1729709810000|2024-10-23 18:56:50|43672.1|43652.1|43673|43653|43673|43653|43672.1|43652.1|1
1729709820000|2024-10-23 18:57:00|43672.1|43652.1|43669.6|43649.6|43672.1|43652.1|43669.6|43649.6|1
1729709830000|2024-10-23 18:57:10|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|1
1729709840000|2024-10-23 18:57:20|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1729709850000|2024-10-23 18:57:30|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|0
1729709860000|2024-10-23 18:57:40|43667.7|43647.7|43663.7|43643.7|43667.7|43647.7|43663.7|43643.7|11
1729709880000|2024-10-23 18:58:00|||||||||1
1729709890000|2024-10-23 18:58:10|43664.6|43644.6|43667.1|43647.1|43667.1|43647.1|43664.6|43644.6|1
1729709910000|2024-10-23 18:58:30|43668|43648|43650.5|43630.5|43668|43648|43650.5|43630.5|115
1729709920000|2024-10-23 18:58:40|43646.7|43626.7|43647.1|43627.1|43647.1|43627.1|43645.5|43625.5|17
1729709930000|2024-10-23 18:58:50|43648.7|43628.7|43647.1|43627.1|43648.7|43628.7|43647.1|43627.1|4
1729709940000|2024-10-23 18:59:00|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|5
1729709960000|2024-10-23 18:59:20|43651.2|43631.2|43647.1|43627.1|43651.2|43631.2|43647.1|43627.1|24
1729709970000|2024-10-23 18:59:30|||||||||58
1729709980000|2024-10-23 18:59:40|||||||||9
1729710000000|2024-10-23 19:00:00|43645.5|43625.5|43642.7|43622.7|43645.5|43625.5|43642.7|43622.7|6
1729710030000|2024-10-23 19:00:30|43637.1|43617.1|43631.2|43611.2|43637.1|43617.1|43631.2|43611.2|3
1729710050000|2024-10-23 19:00:50|||||||||2
1729710060000|2024-10-23 19:01:00|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|1
1729710070000|2024-10-23 19:01:10|43631.2|43611.2|43630.2|43610.2|43631.2|43611.2|43630.2|43610.2|2
1729710080000|2024-10-23 19:01:20|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|2
1729710090000|2024-10-23 19:01:30|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|0
1729710100000|2024-10-23 19:01:40|43624.6|43604.6|43627.1|43607.1|43627.1|43607.1|43624.6|43604.6|3
1729710130000|2024-10-23 19:02:10|43625.5|43605.5|43626.2|43606.2|43626.2|43606.2|43624.6|43604.6|2
1729710140000|2024-10-23 19:02:20|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43626.2|43606.2|0
1729710150000|2024-10-23 19:02:30|||||||||2
1729710170000|2024-10-23 19:02:50|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|0
1729710180000|2024-10-23 19:03:00|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|43627.1|43607.1|3
1729710190000|2024-10-23 19:03:10|43622.1|43602.1|43621.2|43601.2|43622.1|43602.1|43621.2|43601.2|14
1729710200000|2024-10-23 19:03:20|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|0
1729710210000|2024-10-23 19:03:30|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|43614.6|43594.6|57
1729710220000|2024-10-23 19:03:40|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|5
1729710230000|2024-10-23 19:03:50|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|22
1729710240000|2024-10-23 19:04:00|||||||||1
1729710250000|2024-10-23 19:04:10|43607.1|43587.1|43602.1|43582.1|43607.1|43587.1|43602.1|43582.1|2
1729710260000|2024-10-23 19:04:20|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|6
1729710270000|2024-10-23 19:04:30|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|13
1729710290000|2024-10-23 19:04:50|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|18
1729710300000|2024-10-23 19:05:00|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|7
1729710310000|2024-10-23 19:05:10|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1729710320000|2024-10-23 19:05:20|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1729710340000|2024-10-23 19:05:40|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|5
1729710360000|2024-10-23 19:06:00|43590.3|43570.3|43592.1|43572.1|43592.1|43572.1|43590.3|43570.3|8
1729710370000|2024-10-23 19:06:10|43593.7|43573.7|43601.2|43581.2|43601.2|43581.2|43593.7|43573.7|53
1729710380000|2024-10-23 19:06:20|||||||||4
1729710390000|2024-10-23 19:06:30|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|43597.1|43577.1|0
1729710410000|2024-10-23 19:06:50|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|1
1729710420000|2024-10-23 19:07:00|43594|43574|43595.6|43575.6|43595.6|43575.6|43594|43574|2
1729710430000|2024-10-23 19:07:10|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|6
1729710440000|2024-10-23 19:07:20|43590.6|43570.6|43589.6|43569.6|43590.6|43570.6|43589.6|43569.6|5
1729710460000|2024-10-23 19:07:40|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|4
1729710480000|2024-10-23 19:08:00|||||||||5
1729710490000|2024-10-23 19:08:10|||||||||2
1729710500000|2024-10-23 19:08:20|43589.6|43569.6|43588.1|43568.1|43589.6|43569.6|43588.1|43568.1|0
1729710510000|2024-10-23 19:08:30|43587.1|43567.1|43582.8|43562.8|43587.1|43567.1|43582.8|43562.8|28
1729710520000|2024-10-23 19:08:40|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|3
1729710530000|2024-10-23 19:08:50|43581.8|43561.8|43580.3|43560.3|43581.8|43561.8|43580.3|43560.3|10
1729710540000|2024-10-23 19:09:00|||||||||3
1729710550000|2024-10-23 19:09:10|||||||||7
1729710560000|2024-10-23 19:09:20|||||||||2
1729710570000|2024-10-23 19:09:30|||||||||1
1729710580000|2024-10-23 19:09:40|43576.8|43556.8|43568.4|43548.4|43576.8|43556.8|43568.4|43548.4|163
1729710590000|2024-10-23 19:09:50|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43565.9|43545.9|6
1729710600000|2024-10-23 19:10:00|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|11
1729710620000|2024-10-23 19:10:20|43569.4|43549.4|43580.9|43560.9|43580.9|43560.9|43569.4|43549.4|64
1729710630000|2024-10-23 19:10:30|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|0
1729710650000|2024-10-23 19:10:50|43583.4|43563.4|43582.5|43562.5|43583.4|43563.4|43582.5|43562.5|11
1729710660000|2024-10-23 19:11:00|43583.4|43563.4|43582.5|43562.5|43583.4|43563.4|43582.5|43562.5|1
1729710670000|2024-10-23 19:11:10|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|1
1729710700000|2024-10-23 19:11:40|||||||||1
1729710710000|2024-10-23 19:11:50|||||||||1
1729710720000|2024-10-23 19:12:00|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|0
1729710730000|2024-10-23 19:12:10|43580.9|43560.9|43576.9|43556.9|43580.9|43560.9|43576.9|43556.9|10
1729710740000|2024-10-23 19:12:20|43573.4|43553.4|43558.4|43538.4|43573.4|43553.4|43558.4|43538.4|18
1729710750000|2024-10-23 19:12:30|43557.5|43537.5|43558.4|43538.4|43558.4|43538.4|43555.3|43535.3|4
1729710760000|2024-10-23 19:12:40|||||||||2
1729710770000|2024-10-23 19:12:50|43559.4|43539.4|43560.9|43540.9|43560.9|43540.9|43559.4|43539.4|0
1729710780000|2024-10-23 19:13:00|||||||||1
1729710790000|2024-10-23 19:13:10|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|30
1729710800000|2024-10-23 19:13:20|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|46
1729710810000|2024-10-23 19:13:30|||||||||4
1729710820000|2024-10-23 19:13:40|||||||||7
1729710830000|2024-10-23 19:13:50|||||||||1
1729710840000|2024-10-23 19:14:00|||||||||14
1729710850000|2024-10-23 19:14:10|||||||||9
1729710870000|2024-10-23 19:14:30|43566.9|43546.9|43565.3|43545.3|43566.9|43546.9|43565.3|43545.3|35
1729710880000|2024-10-23 19:14:40|||||||||4
1729710890000|2024-10-23 19:14:50|43563.7|43543.7|43562.8|43542.8|43563.7|43543.7|43562.8|43542.8|1
1729710900000|2024-10-23 19:15:00|43560.3|43540.3|43561.9|43541.9|43562.8|43542.8|43560.3|43540.3|2
1729710910000|2024-10-23 19:15:10|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|1
1729710930000|2024-10-23 19:15:30|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|0
1729710950000|2024-10-23 19:15:50|43560.3|43540.3|43562.8|43542.8|43562.8|43542.8|43560.3|43540.3|0
1729710960000|2024-10-23 19:16:00|43560.3|43540.3|43565.3|43545.3|43565.3|43545.3|43560.3|43540.3|52
1729710970000|2024-10-23 19:16:10|||||||||13
1729710980000|2024-10-23 19:16:20|43563.7|43543.7|43562.8|43542.8|43563.7|43543.7|43562.8|43542.8|4
1729710990000|2024-10-23 19:16:30|||||||||2
1729711000000|2024-10-23 19:16:40|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1729711010000|2024-10-23 19:16:50|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|85
1729711020000|2024-10-23 19:17:00|43565.3|43545.3|43570.3|43550.3|43570.3|43550.3|43563.7|43543.7|29
1729711030000|2024-10-23 19:17:10|43571.2|43551.2|43572.8|43552.8|43572.8|43552.8|43571.2|43551.2|0
1729711080000|2024-10-23 19:18:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1729711090000|2024-10-23 19:18:10|43576.2|43556.2|43577.8|43557.8|43577.8|43557.8|43576.2|43556.2|0
1729711100000|2024-10-23 19:18:20|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1729711110000|2024-10-23 19:18:30|43576.2|43556.2|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|3
1729711120000|2024-10-23 19:18:40|43579.4|43559.4|43580.3|43560.3|43580.3|43560.3|43579.4|43559.4|0
1729711140000|2024-10-23 19:19:00|||||||||1
1729711160000|2024-10-23 19:19:20|43581.2|43561.2|43582.8|43562.8|43582.8|43562.8|43581.2|43561.2|3
1729711200000|2024-10-23 19:20:00|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|1
1729711210000|2024-10-23 19:20:10|43582.8|43562.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|11
1729711220000|2024-10-23 19:20:20|43586.9|43566.9|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|0
1729711230000|2024-10-23 19:20:30|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|0
1729711240000|2024-10-23 19:20:40|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|1
1729711250000|2024-10-23 19:20:50|43586.9|43566.9|43585.3|43565.3|43586.9|43566.9|43585.3|43565.3|0
1729711260000|2024-10-23 19:21:00|43586.3|43566.3|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|1
1729711270000|2024-10-23 19:21:10|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|2
1729711280000|2024-10-23 19:21:20|43586.9|43566.9|43587.8|43567.8|43587.8|43567.8|43586.9|43566.9|0
1729711330000|2024-10-23 19:22:10|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1729711340000|2024-10-23 19:22:20|43586.9|43566.9|43585.3|43565.3|43586.9|43566.9|43585.3|43565.3|0
1729711360000|2024-10-23 19:22:40|43586.9|43566.9|43587.8|43567.8|43588.8|43568.8|43586.9|43566.9|2
1729711370000|2024-10-23 19:22:50|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1729711390000|2024-10-23 19:23:10|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|1
1729711400000|2024-10-23 19:23:20|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|3
1729711410000|2024-10-23 19:23:30|43588.8|43568.8|43590.3|43570.3|43590.3|43570.3|43588.8|43568.8|2
1729711430000|2024-10-23 19:23:50|43592.8|43572.8|43593.8|43573.8|43593.8|43573.8|43592.8|43572.8|2
1729711440000|2024-10-23 19:24:00|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|0
1729711460000|2024-10-23 19:24:20|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|0
1729711470000|2024-10-23 19:24:30|43599.4|43579.4|43602.8|43582.8|43602.8|43582.8|43599.4|43579.4|1
1729711490000|2024-10-23 19:24:50|43601.9|43581.9|43602.8|43582.8|43602.8|43582.8|43600.3|43580.3|3
1729711500000|2024-10-23 19:25:00|43601.9|43581.9|43600.3|43580.3|43601.9|43581.9|43600.3|43580.3|1
1729711510000|2024-10-23 19:25:10|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|0
1729711520000|2024-10-23 19:25:20|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|0
1729711550000|2024-10-23 19:25:50|43596.3|43576.3|43597.8|43577.8|43597.8|43577.8|43596.3|43576.3|1
1729711580000|2024-10-23 19:26:20|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|0
1729711610000|2024-10-23 19:26:50|43601.3|43581.3|43600.3|43580.3|43601.3|43581.3|43600.3|43580.3|1
1729711640000|2024-10-23 19:27:20|||||||||1
1729711650000|2024-10-23 19:27:30|||||||||2
1729711660000|2024-10-23 19:27:40|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|5
1729711670000|2024-10-23 19:27:50|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|0
1729711680000|2024-10-23 19:28:00|43603.8|43583.8|43605.4|43585.4|43605.4|43585.4|43603.8|43583.8|0
1729711700000|2024-10-23 19:28:20|||||||||1
1729711710000|2024-10-23 19:28:30|43606.3|43586.3|43607.9|43587.9|43607.9|43587.9|43606.3|43586.3|1
1729711730000|2024-10-23 19:28:50|||||||||2
1729711740000|2024-10-23 19:29:00|||||||||5
1729711760000|2024-10-23 19:29:20|43606.9|43586.9|43605.4|43585.4|43606.9|43586.9|43605.4|43585.4|2
1729711770000|2024-10-23 19:29:30|43606.3|43586.3|43607.9|43587.9|43607.9|43587.9|43606.3|43586.3|1
1729711780000|2024-10-23 19:29:40|43605.4|43585.4|43607.9|43587.9|43607.9|43587.9|43605.4|43585.4|0
1729711790000|2024-10-23 19:29:50|43605.4|43585.4|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|0
1729711800000|2024-10-23 19:30:00|||||||||1
1729711820000|2024-10-23 19:30:20|||||||||2
1729711830000|2024-10-23 19:30:30|||||||||2
1729711850000|2024-10-23 19:30:50|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|1
1729711860000|2024-10-23 19:31:00|43606.9|43586.9|43605.4|43585.4|43606.9|43586.9|43605.4|43585.4|6
1729711870000|2024-10-23 19:31:10|||||||||3
1729711880000|2024-10-23 19:31:20|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|1
1729711900000|2024-10-23 19:31:40|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|0
1729711910000|2024-10-23 19:31:50|43601.9|43581.9|43605.4|43585.4|43605.4|43585.4|43600.4|43580.4|1
1729711930000|2024-10-23 19:32:10|43606.3|43586.3|43607.9|43587.9|43607.9|43587.9|43606.3|43586.3|0
1729711940000|2024-10-23 19:32:20|||||||||1
1729711990000|2024-10-23 19:33:10|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|3
1729712000000|2024-10-23 19:33:20|43610.4|43590.4|43612.9|43592.9|43613.8|43593.8|43610.4|43590.4|9
1729712040000|2024-10-23 19:34:00|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|2
1729712050000|2024-10-23 19:34:10|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1729712100000|2024-10-23 19:35:00|43615.4|43595.4|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|1
1729712120000|2024-10-23 19:35:20|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|1
1729712130000|2024-10-23 19:35:30|||||||||1
1729712140000|2024-10-23 19:35:40|43618.8|43598.8|43620.4|43600.4|43620.4|43600.4|43618.8|43598.8|1
1729712150000|2024-10-23 19:35:50|43621.3|43601.3|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|2
1729712160000|2024-10-23 19:36:00|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|2
1729712170000|2024-10-23 19:36:10|43621.3|43601.3|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|0
1729712180000|2024-10-23 19:36:20|43621.3|43601.3|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|0
1729712200000|2024-10-23 19:36:40|43623.8|43603.8|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|0
1729712230000|2024-10-23 19:37:10|43626.3|43606.3|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|1
1729712240000|2024-10-23 19:37:20|43627.9|43607.9|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|1
1729712250000|2024-10-23 19:37:30|43626.3|43606.3|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|1
1729712260000|2024-10-23 19:37:40|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|0
1729712270000|2024-10-23 19:37:50|43625.4|43605.4|43627.9|43607.9|43627.9|43607.9|43625.4|43605.4|1
1729712290000|2024-10-23 19:38:10|43630.4|43610.4|43627.9|43607.9|43630.4|43610.4|43627.9|43607.9|1
1729712300000|2024-10-23 19:38:20|43629.5|43609.5|43627.9|43607.9|43630.4|43610.4|43627.9|43607.9|6
1729712310000|2024-10-23 19:38:30|43630.4|43610.4|43627.9|43607.9|43630.4|43610.4|43627.9|43607.9|3
1729712330000|2024-10-23 19:38:50|43627|43607|43627.9|43607.9|43627.9|43607.9|43627|43607|0
1729712340000|2024-10-23 19:39:00|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|1
1729712360000|2024-10-23 19:39:20|43622.9|43602.9|43619.5|43599.5|43622.9|43602.9|43619.5|43599.5|19
1729712370000|2024-10-23 19:39:30|43617|43597|43617|43597|43619.5|43599.5|43617|43597|0
1729712390000|2024-10-23 19:39:50|43615.4|43595.4|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|23
1729712400000|2024-10-23 19:40:00|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|1
1729712410000|2024-10-23 19:40:10|||||||||1
1729712420000|2024-10-23 19:40:20|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|2
1729712430000|2024-10-23 19:40:30|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|2
1729712440000|2024-10-23 19:40:40|43613.8|43593.8|43612.9|43592.9|43613.8|43593.8|43612.9|43592.9|1
1729712450000|2024-10-23 19:40:50|43612|43592|43612|43592|43612|43592|43612|43592|1
1729712470000|2024-10-23 19:41:10|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1729712480000|2024-10-23 19:41:20|43607.9|43587.9|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|3
1729712500000|2024-10-23 19:41:40|43606.3|43586.3|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|12
1729712510000|2024-10-23 19:41:50|43602.9|43582.9|43597.9|43577.9|43602.9|43582.9|43597.9|43577.9|9
1729712530000|2024-10-23 19:42:10|||||||||3
1729712540000|2024-10-23 19:42:20|||||||||1
1729712550000|2024-10-23 19:42:30|||||||||1
1729712570000|2024-10-23 19:42:50|43599.5|43579.5|43597.9|43577.9|43599.5|43579.5|43597.9|43577.9|3
1729712590000|2024-10-23 19:43:10|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|2
1729712600000|2024-10-23 19:43:20|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|0
1729712610000|2024-10-23 19:43:30|43603.8|43583.8|43607.9|43587.9|43610.4|43590.4|43603.8|43583.8|1
1729712620000|2024-10-23 19:43:40|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|1
1729712630000|2024-10-23 19:43:50|43607.9|43587.9|43610.4|43590.4|43610.4|43590.4|43607.9|43587.9|0
1729712640000|2024-10-23 19:44:00|43609.5|43589.5|43608.8|43588.8|43610.4|43590.4|43607.9|43587.9|0
1729712650000|2024-10-23 19:44:10|43610.4|43590.4|43612.9|43592.9|43612.9|43592.9|43610.4|43590.4|0
1729712660000|2024-10-23 19:44:20|||||||||2
1729712670000|2024-10-23 19:44:30|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|43610.4|43590.4|5
1729712680000|2024-10-23 19:44:40|43612|43592|43615.4|43595.4|43615.4|43595.4|43612|43592|1
1729712690000|2024-10-23 19:44:50|||||||||1
1729712730000|2024-10-23 19:45:30|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|33
1729712740000|2024-10-23 19:45:40|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|2
1729712750000|2024-10-23 19:45:50|||||||||5
1729712760000|2024-10-23 19:46:00|||||||||3
1729712780000|2024-10-23 19:46:20|43624.5|43604.5|43622.9|43602.9|43624.5|43604.5|43622.9|43602.9|2
1729712790000|2024-10-23 19:46:30|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|3
1729712810000|2024-10-23 19:46:50|43617.3|43597.3|43615.4|43595.4|43617.3|43597.3|43615.4|43595.4|3
1729712820000|2024-10-23 19:47:00|||||||||1
1729712830000|2024-10-23 19:47:10|||||||||1
1729712840000|2024-10-23 19:47:20|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|1
1729712870000|2024-10-23 19:47:50|43613.9|43593.9|43615.4|43595.4|43615.4|43595.4|43613.9|43593.9|5
1729712930000|2024-10-23 19:48:50|43617|43597|43617.9|43597.9|43617.9|43597.9|43617|43597|1
1729712940000|2024-10-23 19:49:00|||||||||2
1729712960000|2024-10-23 19:49:20|43617|43597|43615.4|43595.4|43617|43597|43615.4|43595.4|1
1729712970000|2024-10-23 19:49:30|43616.4|43596.4|43617.9|43597.9|43620.4|43600.4|43616.4|43596.4|4
1729712980000|2024-10-23 19:49:40|43617|43597|43615.4|43595.4|43617|43597|43615.4|43595.4|1
1729712990000|2024-10-23 19:49:50|||||||||2
1729713000000|2024-10-23 19:50:00|||||||||1
1729713010000|2024-10-23 19:50:10|43616.4|43596.4|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|3
1729713020000|2024-10-23 19:50:20|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|0
1729713060000|2024-10-23 19:51:00|||||||||3
1729713070000|2024-10-23 19:51:10|||||||||2
1729713090000|2024-10-23 19:51:30|43618.9|43598.9|43617.9|43597.9|43618.9|43598.9|43617.9|43597.9|1
1729713100000|2024-10-23 19:51:40|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|5
1729713110000|2024-10-23 19:51:50|43617|43597|43617.9|43597.9|43617.9|43597.9|43616.4|43596.4|0
1729713120000|2024-10-23 19:52:00|43617|43597|43620.4|43600.4|43620.4|43600.4|43617|43597|1
1729713140000|2024-10-23 19:52:20|||||||||1
1729713150000|2024-10-23 19:52:30|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|0
1729713180000|2024-10-23 19:53:00|43622|43602|43623|43603|43623|43603|43622|43602|1
1729713190000|2024-10-23 19:53:10|||||||||1
1729713200000|2024-10-23 19:53:20|43623.9|43603.9|43625.5|43605.5|43625.5|43605.5|43623.9|43603.9|1
1729713210000|2024-10-23 19:53:30|43624.5|43604.5|43625.5|43605.5|43625.5|43605.5|43623|43603|0
1729713220000|2024-10-23 19:53:40|43624.5|43604.5|43623|43603|43624.5|43604.5|43623|43603|0
1729713230000|2024-10-23 19:53:50|43625.5|43605.5|43628|43608|43628|43608|43625.5|43605.5|0
1729713240000|2024-10-23 19:54:00|43628.9|43608.9|43630.5|43610.5|43630.5|43610.5|43628.9|43608.9|4
1729713250000|2024-10-23 19:54:10|||||||||3
1729713260000|2024-10-23 19:54:20|43632|43612|43633|43613|43633|43613|43632|43612|1
1729713280000|2024-10-23 19:54:40|43630.5|43610.5|43633|43613|43633|43613|43630.5|43610.5|0
1729713300000|2024-10-23 19:55:00|43630.5|43610.5|43630.5|43610.5|43633|43613|43630.5|43610.5|8
1729713310000|2024-10-23 19:55:10|43629.5|43609.5|43625.5|43605.5|43629.5|43609.5|43625.5|43605.5|0
1729713320000|2024-10-23 19:55:20|43626.4|43606.4|43628|43608|43628|43608|43626.4|43606.4|2
1729713340000|2024-10-23 19:55:40|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|3
1729713350000|2024-10-23 19:55:50|||||||||1
1729713380000|2024-10-23 19:56:20|||||||||2
1729713400000|2024-10-23 19:56:40|43631.4|43611.4|43632.3|43612.3|43632.3|43612.3|43631.4|43611.4|3
1729713410000|2024-10-23 19:56:50|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|0
1729713420000|2024-10-23 19:57:00|43632.3|43612.3|43634.8|43614.8|43634.8|43614.8|43632.3|43612.3|5
1729713430000|2024-10-23 19:57:10|||||||||1
1729713450000|2024-10-23 19:57:30|||||||||1
1729713460000|2024-10-23 19:57:40|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|8
1729713480000|2024-10-23 19:58:00|43633|43613|43633.9|43613.9|43633.9|43613.9|43633|43613|1
1729713500000|2024-10-23 19:58:20|43633|43613|43633.9|43613.9|43633.9|43613.9|43633|43613|1
1729713510000|2024-10-23 19:58:30|||||||||5
1729713520000|2024-10-23 19:58:40|||||||||1
1729713540000|2024-10-23 19:59:00|43633|43613|43628|43608|43633|43613|43628|43608|7
1729713550000|2024-10-23 19:59:10|43628.9|43608.9|43633|43613|43633|43613|43628.9|43608.9|4
1729713560000|2024-10-23 19:59:20|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|0
1729713570000|2024-10-23 19:59:30|43634.6|43614.6|43633|43613|43634.6|43614.6|43633|43613|3
1729713590000|2024-10-23 19:59:50|||||||||4
1729713600000|2024-10-23 20:00:00|43635.5|43615.5|43638|43618|43638|43618|43633.9|43613.9|22
1729713610000|2024-10-23 20:00:10|43637.1|43617.1|43633|43613|43637.1|43617.1|43633|43613|2
1729713620000|2024-10-23 20:00:20|||||||||2
1729713640000|2024-10-23 20:00:40|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|2
1729713650000|2024-10-23 20:00:50|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|0
1729713660000|2024-10-23 20:01:00|43629.6|43609.6|43625.5|43605.5|43629.6|43609.6|43625.5|43605.5|6
1729713690000|2024-10-23 20:01:30|||||||||1
1729713700000|2024-10-23 20:01:40|43624.6|43604.6|43620.5|43600.5|43624.6|43604.6|43620.5|43600.5|5
1729713710000|2024-10-23 20:01:50|43618|43598|43622.3|43602.3|43622.3|43602.3|43618|43598|12
1729713740000|2024-10-23 20:02:20|43623.3|43603.3|43622.3|43602.3|43623.3|43603.3|43622.3|43602.3|0
1729713750000|2024-10-23 20:02:30|43623.3|43603.3|43622.3|43602.3|43623.3|43603.3|43622.3|43602.3|2
1729713770000|2024-10-23 20:02:50|43623.3|43603.3|43625.8|43605.8|43625.8|43605.8|43623.3|43603.3|1
1729713780000|2024-10-23 20:03:00|43627.3|43607.3|43628.9|43608.9|43628.9|43608.9|43627.3|43607.3|0
1729713790000|2024-10-23 20:03:10|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1729713800000|2024-10-23 20:03:20|43633|43613|43633|43613|43633|43613|43633|43613|2
1729713810000|2024-10-23 20:03:30|43633.9|43613.9|43633|43613|43633.9|43613.9|43633|43613|1
1729713820000|2024-10-23 20:03:40|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|1
1729713830000|2024-10-23 20:03:50|43633|43613|43633.9|43613.9|43633.9|43613.9|43633|43613|1
1729713840000|2024-10-23 20:04:00|43633|43613|43633|43613|43633|43613|43633|43613|2
1729713850000|2024-10-23 20:04:10|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|1
1729713860000|2024-10-23 20:04:20|||||||||2
1729713870000|2024-10-23 20:04:30|43633|43613|43633|43613|43633|43613|43631.4|43611.4|0
1729713880000|2024-10-23 20:04:40|43635.5|43615.5|43633|43613|43635.5|43615.5|43633|43613|2
1729713900000|2024-10-23 20:05:00|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|0
1729713910000|2024-10-23 20:05:10|43628|43608|43628|43608|43628|43608|43628|43608|0
1729713930000|2024-10-23 20:05:30|||||||||2
1729713940000|2024-10-23 20:05:40|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|43625.5|43605.5|0
1729713960000|2024-10-23 20:06:00|||||||||2
1729713970000|2024-10-23 20:06:10|43628|43608|43628|43608|43628|43608|43628|43608|1
1729713980000|2024-10-23 20:06:20|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1729713990000|2024-10-23 20:06:30|43633|43613|43633|43613|43633|43613|43633|43613|0
1729714020000|2024-10-23 20:07:00|43633.9|43613.9|43635.5|43615.5|43635.5|43615.5|43633.9|43613.9|0
1729714030000|2024-10-23 20:07:10|||||||||2
1729714050000|2024-10-23 20:07:30|||||||||1
1729714070000|2024-10-23 20:07:50|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1729714080000|2024-10-23 20:08:00|43635.5|43615.5|43635.5|43615.5|43636.4|43616.4|43635.5|43615.5|2
1729714120000|2024-10-23 20:08:40|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|3
1729714140000|2024-10-23 20:09:00|||||||||1
1729714180000|2024-10-23 20:09:40|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|1
1729714190000|2024-10-23 20:09:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|5
1729714200000|2024-10-23 20:10:00|43631.4|43611.4|43628.9|43608.9|43631.4|43611.4|43628.9|43608.9|1
1729714210000|2024-10-23 20:10:10|43627.1|43607.1|43623.9|43603.9|43627.1|43607.1|43623.9|43603.9|6
1729714220000|2024-10-23 20:10:20|43624|43604|43624|43604|43624|43604|43624|43604|0
1729714250000|2024-10-23 20:10:50|43622.4|43602.4|43626.1|43606.1|43626.1|43606.1|43622.4|43602.4|361
1729714260000|2024-10-23 20:11:00|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|3
1729714270000|2024-10-23 20:11:10|43628.6|43608.6|43627.9|43607.9|43631.1|43611.1|43627.9|43607.9|144
1729714280000|2024-10-23 20:11:20|43628.9|43608.9|43627.9|43607.9|43628.9|43608.9|43627.9|43607.9|75
1729714290000|2024-10-23 20:11:30|43627.3|43607.3|43626.4|43606.4|43627.3|43607.3|43626.4|43606.4|2
1729714300000|2024-10-23 20:11:40|43627.3|43607.3|43629.2|43609.2|43629.2|43609.2|43626.4|43606.4|77
1729714320000|2024-10-23 20:12:00|43630.7|43610.7|43632.6|43612.6|43635.1|43615.1|43630.7|43610.7|9
1729714330000|2024-10-23 20:12:10|||||||||1
1729714350000|2024-10-23 20:12:30|||||||||1
1729714360000|2024-10-23 20:12:40|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|5
1729714380000|2024-10-23 20:13:00|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|43635.1|43615.1|2
1729714390000|2024-10-23 20:13:10|43632.6|43612.6|43635.1|43615.1|43635.1|43615.1|43632.6|43612.6|2
1729714410000|2024-10-23 20:13:30|43636|43616|43636|43616|43636|43616|43636|43616|3
1729714420000|2024-10-23 20:13:40|43638.5|43618.5|43639.5|43619.5|43639.5|43619.5|43638.5|43618.5|5
1729714430000|2024-10-23 20:13:50|43640.4|43620.4|43643.5|43623.5|43643.5|43623.5|43640.4|43620.4|3
1729714440000|2024-10-23 20:14:00|43647|43627|43647|43627|43647|43627|43647|43627|17
1729714450000|2024-10-23 20:14:10|||||||||8
1729714480000|2024-10-23 20:14:40|43648.8|43628.8|43652|43632|43652|43632|43648.8|43628.8|8
1729714490000|2024-10-23 20:14:50|43653.5|43633.5|43654.5|43634.5|43654.5|43634.5|43653.5|43633.5|6
1729714500000|2024-10-23 20:15:00|43656|43636|43653.5|43633.5|43656|43636|43653.5|43633.5|1
1729714510000|2024-10-23 20:15:10|||||||||1
1729714520000|2024-10-23 20:15:20|||||||||4
1729714540000|2024-10-23 20:15:40|43656|43636|43656|43636|43656|43636|43656|43636|2
1729714550000|2024-10-23 20:15:50|43654.5|43634.5|43653.5|43633.5|43654.5|43634.5|43653.5|43633.5|0
1729714570000|2024-10-23 20:16:10|43655.1|43635.1|43656|43636|43656|43636|43655.1|43635.1|1
1729714600000|2024-10-23 20:16:40|||||||||1
1729714610000|2024-10-23 20:16:50|||||||||3
1729714630000|2024-10-23 20:17:10|43659.5|43639.5|43661|43641|43661|43641|43659.5|43639.5|0
1729714650000|2024-10-23 20:17:30|43662.6|43642.6|43663.5|43643.5|43663.5|43643.5|43662.6|43642.6|2
1729714670000|2024-10-23 20:17:50|43666|43646|43666|43646|43666|43646|43666|43646|0
1729714680000|2024-10-23 20:18:00|||||||||1
1729714690000|2024-10-23 20:18:10|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|4
1729714720000|2024-10-23 20:18:40|43661|43641|43661|43641|43661|43641|43661|43641|0
1729714760000|2024-10-23 20:19:20|||||||||3
1729714770000|2024-10-23 20:19:30|43658.5|43638.5|43656|43636|43661|43641|43656|43636|4
1729714780000|2024-10-23 20:19:40|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|31
1729714800000|2024-10-23 20:20:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|1
1729714810000|2024-10-23 20:20:10|43651.7|43631.7|43650.1|43630.1|43651.7|43631.7|43650.1|43630.1|0
1729714880000|2024-10-23 20:21:20|||||||||1
1729714890000|2024-10-23 20:21:30|43651.1|43631.1|43652.6|43632.6|43652.6|43632.6|43651.1|43631.1|3
1729714900000|2024-10-23 20:21:40|43654.2|43634.2|43656.7|43636.7|43656.7|43636.7|43654.2|43634.2|11
1729714910000|2024-10-23 20:21:50|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|2
1729714920000|2024-10-23 20:22:00|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|1
1729714930000|2024-10-23 20:22:10|43660.1|43640.1|43660.8|43640.8|43661.7|43641.7|43660.1|43640.1|0
1729714940000|2024-10-23 20:22:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1729714950000|2024-10-23 20:22:30|43663.3|43643.3|43665.8|43645.8|43665.8|43645.8|43663.3|43643.3|10
1729714960000|2024-10-23 20:22:40|||||||||2
1729714970000|2024-10-23 20:22:50|43667.3|43647.3|43668.3|43648.3|43668.3|43648.3|43667.3|43647.3|2
1729714980000|2024-10-23 20:23:00|43669.2|43649.2|43671.7|43651.7|43671.7|43651.7|43669.2|43649.2|6
1729714990000|2024-10-23 20:23:10|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|5
1729715000000|2024-10-23 20:23:20|||||||||2
1729715010000|2024-10-23 20:23:30|||||||||1
1729715020000|2024-10-23 20:23:40|||||||||1
1729715060000|2024-10-23 20:24:20|||||||||1
1729715080000|2024-10-23 20:24:40|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|2
1729715090000|2024-10-23 20:24:50|43671.7|43651.7|43669.2|43649.2|43671.7|43651.7|43669.2|43649.2|5
1729715120000|2024-10-23 20:25:20|||||||||1
1729715140000|2024-10-23 20:25:40|43671.7|43651.7|43673.3|43653.3|43673.3|43653.3|43671.7|43651.7|19
1729715180000|2024-10-23 20:26:20|||||||||1
1729715190000|2024-10-23 20:26:30|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|3
1729715200000|2024-10-23 20:26:40|43675.8|43655.8|43677.4|43657.4|43677.4|43657.4|43675.8|43655.8|17
1729715230000|2024-10-23 20:27:10|43674.9|43654.9|43673.3|43653.3|43674.9|43654.9|43673.3|43653.3|2
1729715240000|2024-10-23 20:27:20|43670.8|43650.8|43668.3|43648.3|43670.8|43650.8|43668.3|43648.3|4
1729715270000|2024-10-23 20:27:50|43669.9|43649.9|43670.8|43650.8|43670.8|43650.8|43669.9|43649.9|2
1729715280000|2024-10-23 20:28:00|43673.3|43653.3|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|2
1729715290000|2024-10-23 20:28:10|43671.7|43651.7|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|0
1729715300000|2024-10-23 20:28:20|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|0
1729715310000|2024-10-23 20:28:30|43670.8|43650.8|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|1
1729715320000|2024-10-23 20:28:40|||||||||1
1729715340000|2024-10-23 20:29:00|43675.8|43655.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|3
1729715390000|2024-10-23 20:29:50|||||||||3
1729715400000|2024-10-23 20:30:00|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43665.8|43645.8|4
1729715420000|2024-10-23 20:30:20|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|2
1729715430000|2024-10-23 20:30:30|||||||||2
1729715460000|2024-10-23 20:31:00|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43668.3|43648.3|1
1729715480000|2024-10-23 20:31:20|||||||||1
1729715540000|2024-10-23 20:32:20|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|3
1729715560000|2024-10-23 20:32:40|43675.8|43655.8|43677.4|43657.4|43677.4|43657.4|43675.8|43655.8|0
1729715570000|2024-10-23 20:32:50|43676.5|43656.5|43678|43658|43678|43658|43676.5|43656.5|7
1729715580000|2024-10-23 20:33:00|43679|43659|43681.5|43661.5|43681.5|43661.5|43679|43659|7
1729715590000|2024-10-23 20:33:10|43684|43664|43686.5|43666.5|43686.5|43666.5|43684|43664|6
1729715600000|2024-10-23 20:33:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|0
1729715620000|2024-10-23 20:33:40|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|1
1729715640000|2024-10-23 20:34:00|||||||||1
1729715680000|2024-10-23 20:34:40|43690.8|43670.8|43692.4|43672.4|43692.4|43672.4|43690.8|43670.8|3
1729715690000|2024-10-23 20:34:50|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|5
1729715700000|2024-10-23 20:35:00|||||||||1
1729715750000|2024-10-23 20:35:50|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|1
1729715760000|2024-10-23 20:36:00|43688.3|43668.3|43689.9|43669.9|43689.9|43669.9|43688.3|43668.3|0
1729715790000|2024-10-23 20:36:30|43688.3|43668.3|43684.9|43664.9|43688.3|43668.3|43684.9|43664.9|1
1729715830000|2024-10-23 20:37:10|||||||||2
1729715860000|2024-10-23 20:37:40|||||||||1
1729715880000|2024-10-23 20:38:00|||||||||2
1729715920000|2024-10-23 20:38:40|||||||||1
1729715930000|2024-10-23 20:38:50|||||||||1
1729715940000|2024-10-23 20:39:00|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|1
1729715960000|2024-10-23 20:39:20|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|43687.4|43667.4|2
1729715980000|2024-10-23 20:39:40|||||||||1
1729716000000|2024-10-23 20:40:00|43686.5|43666.5|43684.9|43664.9|43686.5|43666.5|43684.9|43664.9|3
1729716020000|2024-10-23 20:40:20|43683.3|43663.3|43682.4|43662.4|43683.3|43663.3|43682.4|43662.4|1
1729716040000|2024-10-23 20:40:40|||||||||1
1729716080000|2024-10-23 20:41:20|||||||||2
1729716090000|2024-10-23 20:41:30|43681.5|43661.5|43679.9|43659.9|43681.5|43661.5|43679.9|43659.9|0
1729716130000|2024-10-23 20:42:10|43678.1|43658.1|43676.5|43656.5|43678.1|43658.1|43676.5|43656.5|2
1729716160000|2024-10-23 20:42:40|||||||||1
1729716180000|2024-10-23 20:43:00|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43675.6|43655.6|0
1729716220000|2024-10-23 20:43:40|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|5
1729716240000|2024-10-23 20:44:00|43678.1|43658.1|43675.6|43655.6|43678.1|43658.1|43675.6|43655.6|5
1729716250000|2024-10-23 20:44:10|43674|43654|43674|43654|43674|43654|43674|43654|1
1729716280000|2024-10-23 20:44:40|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|1
1729716290000|2024-10-23 20:44:50|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|5
1729716300000|2024-10-23 20:45:00|43670.6|43650.6|43670.6|43650.6|43671.5|43651.5|43670.6|43650.6|3
1729716310000|2024-10-23 20:45:10|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|3
1729716330000|2024-10-23 20:45:30|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|2
1729716430000|2024-10-23 20:47:10|43663.1|43643.1|43665.6|43645.6|43665.6|43645.6|43663.1|43643.1|1
1729716480000|2024-10-23 20:48:00|||||||||1
1729716500000|2024-10-23 20:48:20|43667.2|43647.2|43665.6|43645.6|43667.2|43647.2|43665.6|43645.6|1
1729716550000|2024-10-23 20:49:10|43667.2|43647.2|43668.1|43648.1|43668.1|43648.1|43667.2|43647.2|0
1729716580000|2024-10-23 20:49:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|3
1729716590000|2024-10-23 20:49:50|43664.7|43644.7|43663.1|43643.1|43664.7|43644.7|43663.1|43643.1|0
1729716600000|2024-10-23 20:50:00|43665.6|43645.6|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|1
1729716640000|2024-10-23 20:50:40|43664|43644|43664|43644|43664|43644|43664|43644|1
1729716650000|2024-10-23 20:50:50|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|2
1729716660000|2024-10-23 20:51:00|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|2
1729716690000|2024-10-23 20:51:30|43667.2|43647.2|43665.6|43645.6|43667.2|43647.2|43665.6|43645.6|2
1729716720000|2024-10-23 20:52:00|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|1
1729716730000|2024-10-23 20:52:10|43666.5|43646.5|43668.1|43648.1|43668.1|43648.1|43666.5|43646.5|5
1729716760000|2024-10-23 20:52:40|||||||||2
1729716790000|2024-10-23 20:53:10|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|5
1729716860000|2024-10-23 20:54:20|||||||||1
1729716880000|2024-10-23 20:54:40|43666.5|43646.5|43668.1|43648.1|43668.1|43648.1|43666.5|43646.5|2
1729716890000|2024-10-23 20:54:50|43665.6|43645.6|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|5
1729716900000|2024-10-23 20:55:00|||||||||3
1729716940000|2024-10-23 20:55:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|2
1729716970000|2024-10-23 20:56:10|43664.7|43644.7|43665.6|43645.6|43665.6|43645.6|43663.1|43643.1|1
1729717040000|2024-10-23 20:57:20|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|0
1729717060000|2024-10-23 20:57:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|5
1729717070000|2024-10-23 20:57:50|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|0
1729717080000|2024-10-23 20:58:00|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|3
1729717120000|2024-10-23 20:58:40|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|4
1729717130000|2024-10-23 20:58:50|43667.5|43647.5|43666.6|43646.6|43667.5|43647.5|43666.6|43646.6|1
1729717140000|2024-10-23 20:59:00|43665|43645|43665|43645|43665|43645|43665|43645|3
1729717150000|2024-10-23 20:59:10|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|43665.9|43645.9|3
1729717180000|2024-10-23 20:59:40|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|43663.4|43643.4|2
1729717190000|2024-10-23 20:59:50|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|2
1729720810000|2024-10-23 22:00:10|43643.4|43623.4|43626.8|43606.8|43643.4|43623.4|43626.8|43606.8|1
1729720820000|2024-10-23 22:00:20|||||||||4
1729720830000|2024-10-23 22:00:30|43624.3|43604.3|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|3
1729720860000|2024-10-23 22:01:00|||||||||2
1729720940000|2024-10-23 22:02:20|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1729720950000|2024-10-23 22:02:30|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|3
1729720960000|2024-10-23 22:02:40|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|1
1729720970000|2024-10-23 22:02:50|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|0
1729720980000|2024-10-23 22:03:00|43640.2|43620.2|43639.3|43619.3|43640.2|43620.2|43639.3|43619.3|0
1729720990000|2024-10-23 22:03:10|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|0
1729721010000|2024-10-23 22:03:30|||||||||2
1729721040000|2024-10-23 22:04:00|||||||||1
1729721050000|2024-10-23 22:04:10|43643.4|43623.4|43650.9|43630.9|43650.9|43630.9|43643.4|43623.4|1
1729721080000|2024-10-23 22:04:40|43649|43629|43643.4|43623.4|43649|43629|43643.4|43623.4|1
1729721090000|2024-10-23 22:04:50|43645|43625|43643.4|43623.4|43645|43625|43643.4|43623.4|3
1729721100000|2024-10-23 22:05:00|43645|43625|43645|43625|43645|43625|43645|43625|1
1729721110000|2024-10-23 22:05:10|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|0
1729721140000|2024-10-23 22:05:40|||||||||1
1729721170000|2024-10-23 22:06:10|43642.5|43622.5|43638.4|43618.4|43642.5|43622.5|43638.4|43618.4|2
1729721180000|2024-10-23 22:06:20|43637.5|43617.5|43635.9|43615.9|43637.5|43617.5|43635.9|43615.9|1
1729721220000|2024-10-23 22:07:00|43632.5|43612.5|43630.9|43610.9|43632.5|43612.5|43630.9|43610.9|3
1729721230000|2024-10-23 22:07:10|43631.8|43611.8|43633.4|43613.4|43633.4|43613.4|43631.8|43611.8|0
1729721270000|2024-10-23 22:07:50|||||||||2
1729721280000|2024-10-23 22:08:00|43634.3|43614.3|43635.9|43615.9|43635.9|43615.9|43634.3|43614.3|2
1729721310000|2024-10-23 22:08:30|43634.3|43614.3|43635.9|43615.9|43635.9|43615.9|43634.3|43614.3|1
1729721330000|2024-10-23 22:08:50|43637.5|43617.5|43635.9|43615.9|43637.5|43617.5|43635.9|43615.9|2
1729721350000|2024-10-23 22:09:10|||||||||3
1729721360000|2024-10-23 22:09:20|43634.3|43614.3|43632.8|43612.8|43635.3|43615.3|43632.8|43612.8|2
1729721390000|2024-10-23 22:09:50|||||||||1
1729721400000|2024-10-23 22:10:00|43633.7|43613.7|43635.3|43615.3|43635.3|43615.3|43633.7|43613.7|0
1729721410000|2024-10-23 22:10:10|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|4
1729721460000|2024-10-23 22:11:00|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|3
1729721470000|2024-10-23 22:11:10|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|0
1729721490000|2024-10-23 22:11:30|43631.8|43611.8|43630.3|43610.3|43631.8|43611.8|43630.3|43610.3|9
1729721500000|2024-10-23 22:11:40|43628.7|43608.7|43630.3|43610.3|43630.3|43610.3|43628.7|43608.7|1
1729721600000|2024-10-23 22:13:20|43628.7|43608.7|43625.3|43605.3|43628.7|43608.7|43625.3|43605.3|4
1729721610000|2024-10-23 22:13:30|43622.8|43602.8|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|4
1729721620000|2024-10-23 22:13:40|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|8
1729721630000|2024-10-23 22:13:50|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|1
1729721640000|2024-10-23 22:14:00|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|1
1729721670000|2024-10-23 22:14:30|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|3
1729721680000|2024-10-23 22:14:40|43613.4|43593.4|43614.4|43594.4|43614.4|43594.4|43611.9|43591.9|2
1729721730000|2024-10-23 22:15:30|||||||||1
1729721750000|2024-10-23 22:15:50|43615.9|43595.9|43616.9|43596.9|43616.9|43596.9|43615.9|43595.9|1
1729721760000|2024-10-23 22:16:00|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|4
1729721770000|2024-10-23 22:16:10|43616.9|43596.9|43619.4|43599.4|43619.4|43599.4|43616.9|43596.9|0
1729721780000|2024-10-23 22:16:20|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|2
1729721790000|2024-10-23 22:16:30|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|1
1729721820000|2024-10-23 22:17:00|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|1
1729721840000|2024-10-23 22:17:20|||||||||2
1729721850000|2024-10-23 22:17:30|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|0
1729721860000|2024-10-23 22:17:40|||||||||3
1729721890000|2024-10-23 22:18:10|43631.9|43611.9|43636.9|43616.9|43639.4|43619.4|43631.9|43611.9|13
1729721900000|2024-10-23 22:18:20|43634.4|43614.4|43633.4|43613.4|43634.4|43614.4|43633.4|43613.4|2
1729721910000|2024-10-23 22:18:30|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|1
1729721920000|2024-10-23 22:18:40|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1729721940000|2024-10-23 22:19:00|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|1
1729721960000|2024-10-23 22:19:20|43635.9|43615.9|43634.4|43614.4|43635.9|43615.9|43634.4|43614.4|2
1729721970000|2024-10-23 22:19:30|43631.9|43611.9|43634.4|43614.4|43634.4|43614.4|43631.9|43611.9|2
1729721990000|2024-10-23 22:19:50|43633.5|43613.5|43631.9|43611.9|43633.5|43613.5|43631.9|43611.9|3
1729722010000|2024-10-23 22:20:10|43630.3|43610.3|43629.4|43609.4|43630.3|43610.3|43629.4|43609.4|2
1729722060000|2024-10-23 22:21:00|43630.3|43610.3|43631.9|43611.9|43631.9|43611.9|43630.3|43610.3|12
1729722070000|2024-10-23 22:21:10|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|1
1729722090000|2024-10-23 22:21:30|43630.3|43610.3|43631.9|43611.9|43631.9|43611.9|43630.3|43610.3|0
1729722110000|2024-10-23 22:21:50|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|0
1729722150000|2024-10-23 22:22:30|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|1
1729722160000|2024-10-23 22:22:40|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1729722170000|2024-10-23 22:22:50|43629.4|43609.4|43630.3|43610.3|43630.3|43610.3|43629.4|43609.4|17
1729722200000|2024-10-23 22:23:20|43631.2|43611.2|43633.7|43613.7|43633.7|43613.7|43631.2|43611.2|1
1729722210000|2024-10-23 22:23:30|43635.3|43615.3|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|6
1729722230000|2024-10-23 22:23:50|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|1
1729722250000|2024-10-23 22:24:10|43637.8|43617.8|43638.7|43618.7|43638.7|43618.7|43637.8|43617.8|0
1729722260000|2024-10-23 22:24:20|43637.2|43617.2|43637.2|43617.2|43638.7|43618.7|43636.2|43616.2|0
1729722270000|2024-10-23 22:24:30|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|0
1729722290000|2024-10-23 22:24:50|43636.2|43616.2|43638.7|43618.7|43638.7|43618.7|43636.2|43616.2|0
1729722300000|2024-10-23 22:25:00|43637.8|43617.8|43638.7|43618.7|43638.7|43618.7|43637.8|43617.8|0
1729722310000|2024-10-23 22:25:10|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|2
1729722320000|2024-10-23 22:25:20|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|43643.7|43623.7|1
1729722340000|2024-10-23 22:25:40|||||||||1
1729722350000|2024-10-23 22:25:50|||||||||2
1729722360000|2024-10-23 22:26:00|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|0
1729722530000|2024-10-23 22:28:50|||||||||4
1729722540000|2024-10-23 22:29:00|43646.9|43626.9|43648.8|43628.8|43648.8|43628.8|43646.9|43626.9|0
1729722560000|2024-10-23 22:29:20|43650.3|43630.3|43648.8|43628.8|43650.3|43630.3|43648.8|43628.8|2
1729722590000|2024-10-23 22:29:50|43650.3|43630.3|43651.3|43631.3|43651.3|43631.3|43650.3|43630.3|1
1729722600000|2024-10-23 22:30:00|43650.3|43630.3|43648.8|43628.8|43651.3|43631.3|43648.8|43628.8|0
1729722610000|2024-10-23 22:30:10|43650.3|43630.3|43651.3|43631.3|43651.3|43631.3|43650.3|43630.3|2
1729722630000|2024-10-23 22:30:30|||||||||1
1729722640000|2024-10-23 22:30:40|43649.7|43629.7|43651.3|43631.3|43651.3|43631.3|43649.7|43629.7|1
1729722650000|2024-10-23 22:30:50|43648.8|43628.8|43651.3|43631.3|43652.2|43632.2|43648.8|43628.8|1
1729722670000|2024-10-23 22:31:10|43648.8|43628.8|43651.3|43631.3|43651.3|43631.3|43648.8|43628.8|0
1729722690000|2024-10-23 22:31:30|43652.2|43632.2|43653.8|43633.8|43653.8|43633.8|43652.2|43632.2|0
1729722710000|2024-10-23 22:31:50|43652.2|43632.2|43653.8|43633.8|43653.8|43633.8|43651.3|43631.3|0
1729722750000|2024-10-23 22:32:30|||||||||1
1729722760000|2024-10-23 22:32:40|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|43651.3|43631.3|0
1729722860000|2024-10-23 22:34:20|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|2
1729722880000|2024-10-23 22:34:40|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1729722940000|2024-10-23 22:35:40|43648.8|43628.8|43646.3|43626.3|43648.8|43628.8|43646.3|43626.3|1
1729722970000|2024-10-23 22:36:10|43645.4|43625.4|43646.3|43626.3|43646.3|43626.3|43645.4|43625.4|1
1729723000000|2024-10-23 22:36:40|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|0
1729723050000|2024-10-23 22:37:30|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|3
1729723060000|2024-10-23 22:37:40|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|1
1729723070000|2024-10-23 22:37:50|43643.8|43623.8|43642.9|43622.9|43643.8|43623.8|43642.9|43622.9|0
1729723090000|2024-10-23 22:38:10|43643.8|43623.8|43644.4|43624.4|43644.4|43624.4|43643.8|43623.8|1
1729723100000|2024-10-23 22:38:20|43642.9|43622.9|43643.8|43623.8|43643.8|43623.8|43641.3|43621.3|3
1729723110000|2024-10-23 22:38:30|43641.3|43621.3|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723120000|2024-10-23 22:38:40|43642.2|43622.2|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723130000|2024-10-23 22:38:50|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|0
1729723140000|2024-10-23 22:39:00|43642.2|43622.2|43641.3|43621.3|43642.2|43622.2|43641.3|43621.3|0
1729723150000|2024-10-23 22:39:10|43642.2|43622.2|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723170000|2024-10-23 22:39:30|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723180000|2024-10-23 22:39:40|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|0
1729723190000|2024-10-23 22:39:50|43641.3|43621.3|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723200000|2024-10-23 22:40:00|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|0
1729723220000|2024-10-23 22:40:20|43642.2|43622.2|43643.8|43623.8|43643.8|43623.8|43642.2|43622.2|0
1729723230000|2024-10-23 22:40:30|43642.2|43622.2|43641.3|43621.3|43642.2|43622.2|43641.3|43621.3|0
1729723410000|2024-10-23 22:43:30|43638.8|43618.8|43641.3|43621.3|43641.3|43621.3|43638.8|43618.8|2
1729723450000|2024-10-23 22:44:10|43640.4|43620.4|43638.8|43618.8|43640.4|43620.4|43638.8|43618.8|0
1729723460000|2024-10-23 22:44:20|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|2
1729723520000|2024-10-23 22:45:20|43638.8|43618.8|43643.8|43623.8|43643.8|43623.8|43638.8|43618.8|1
1729723600000|2024-10-23 22:46:40|43645.7|43625.7|43647.3|43627.3|43648.8|43628.8|43645.7|43625.7|6
1729723610000|2024-10-23 22:46:50|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|0
1729723660000|2024-10-23 22:47:40|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|1
1729723670000|2024-10-23 22:47:50|43643.8|43623.8|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|0
1729723690000|2024-10-23 22:48:10|43644.8|43624.8|43646.3|43626.3|43646.3|43626.3|43644.8|43624.8|0
1729723800000|2024-10-23 22:50:00|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|0
1729723810000|2024-10-23 22:50:10|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|0
1729723820000|2024-10-23 22:50:20|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|1
1729723830000|2024-10-23 22:50:30|||||||||1
1729723870000|2024-10-23 22:51:10|||||||||1
1729723890000|2024-10-23 22:51:30|43650.4|43630.4|43651.3|43631.3|43651.3|43631.3|43650.4|43630.4|0
1729723920000|2024-10-23 22:52:00|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1729723930000|2024-10-23 22:52:10|||||||||1
1729723990000|2024-10-23 22:53:10|||||||||2
1729724000000|2024-10-23 22:53:20|||||||||1
1729724090000|2024-10-23 22:54:50|||||||||1
1729724140000|2024-10-23 22:55:40|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|1
1729724160000|2024-10-23 22:56:00|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|1
1729724210000|2024-10-23 22:56:50|43652.3|43632.3|43653.9|43633.9|43653.9|43633.9|43652.3|43632.3|0
1729724220000|2024-10-23 22:57:00|43651.4|43631.4|43652.9|43632.9|43653.9|43633.9|43651.4|43631.4|1
1729724230000|2024-10-23 22:57:10|43651.4|43631.4|43653.9|43633.9|43653.9|43633.9|43651.4|43631.4|0
1729724290000|2024-10-23 22:58:10|||||||||3
1729724330000|2024-10-23 22:58:50|43657.3|43637.3|43659.8|43639.8|43659.8|43639.8|43657.3|43637.3|6
1729724340000|2024-10-23 22:59:00|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|2
1729724350000|2024-10-23 22:59:10|||||||||1
1729724370000|2024-10-23 22:59:30|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|1
1729724390000|2024-10-23 22:59:50|43660.5|43640.5|43661.4|43641.4|43661.4|43641.4|43660.5|43640.5|2
1729724400000|2024-10-23 23:00:00|43663.9|43643.9|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|0
1729724420000|2024-10-23 23:00:20|43662.3|43642.3|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|0
1729724440000|2024-10-23 23:00:40|||||||||3
1729724450000|2024-10-23 23:00:50|43665.5|43645.5|43673.9|43653.9|43673.9|43653.9|43665.5|43645.5|4
1729724460000|2024-10-23 23:01:00|43673|43653|43671.4|43651.4|43673|43653|43671.4|43651.4|1
1729724470000|2024-10-23 23:01:10|43669.8|43649.8|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|0
1729724490000|2024-10-23 23:01:30|||||||||1
1729724600000|2024-10-23 23:03:20|43672.3|43652.3|43671.4|43651.4|43673.9|43653.9|43671.4|43651.4|1
1729724640000|2024-10-23 23:04:00|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|0
1729724650000|2024-10-23 23:04:10|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|0
1729724670000|2024-10-23 23:04:30|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|1
1729724710000|2024-10-23 23:05:10|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|2
1729724720000|2024-10-23 23:05:20|43672.3|43652.3|43673.9|43653.9|43673.9|43653.9|43672.3|43652.3|0
1729724730000|2024-10-23 23:05:30|43673|43653|43671.4|43651.4|43673|43653|43671.4|43651.4|4
1729724750000|2024-10-23 23:05:50|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43671.4|43651.4|1
1729724760000|2024-10-23 23:06:00|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|2
1729724770000|2024-10-23 23:06:10|43672.3|43652.3|43673.9|43653.9|43673.9|43653.9|43672.3|43652.3|0
1729724780000|2024-10-23 23:06:20|43668.9|43648.9|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|0
1729724840000|2024-10-23 23:07:20|43670.5|43650.5|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|1
1729724860000|2024-10-23 23:07:40|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|0
1729724900000|2024-10-23 23:08:20|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|2
1729724920000|2024-10-23 23:08:40|||||||||2
1729724930000|2024-10-23 23:08:50|43667.3|43647.3|43666.4|43646.4|43667.3|43647.3|43666.4|43646.4|3
1729724950000|2024-10-23 23:09:10|43663.9|43643.9|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|0
1729724960000|2024-10-23 23:09:20|43664.8|43644.8|43666.4|43646.4|43666.4|43646.4|43664.8|43644.8|0
1729724980000|2024-10-23 23:09:40|43665.5|43645.5|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|0
1729725000000|2024-10-23 23:10:00|43663|43643|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|1
1729725040000|2024-10-23 23:10:40|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|1
1729725060000|2024-10-23 23:11:00|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|0
1729725120000|2024-10-23 23:12:00|43667.4|43647.4|43669.9|43649.9|43669.9|43649.9|43667.4|43647.4|0
1729725130000|2024-10-23 23:12:10|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|43668.9|43648.9|0
1729725300000|2024-10-23 23:15:00|43669.9|43649.9|43671.4|43651.4|43671.4|43651.4|43669.9|43649.9|0
1729725310000|2024-10-23 23:15:10|43669.9|43649.9|43668.9|43648.9|43669.9|43649.9|43668.9|43648.9|0
1729725330000|2024-10-23 23:15:30|43670.5|43650.5|43671.4|43651.4|43671.4|43651.4|43670.5|43650.5|0
1729725340000|2024-10-23 23:15:40|43669.9|43649.9|43668.9|43648.9|43669.9|43649.9|43668.9|43648.9|0
1729725350000|2024-10-23 23:15:50|43669.9|43649.9|43671.4|43651.4|43671.4|43651.4|43669.9|43649.9|0
1729725360000|2024-10-23 23:16:00|43672.4|43652.4|43673.9|43653.9|43673.9|43653.9|43672.4|43652.4|1
1729725380000|2024-10-23 23:16:20|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|2
1729725420000|2024-10-23 23:17:00|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|2
1729725480000|2024-10-23 23:18:00|43681.5|43661.5|43680.5|43660.5|43681.5|43661.5|43680.5|43660.5|3
1729725510000|2024-10-23 23:18:30|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|1
1729725530000|2024-10-23 23:18:50|||||||||1
1729725610000|2024-10-23 23:20:10|43674|43654|43676.5|43656.5|43676.5|43656.5|43674|43654|0
1729725620000|2024-10-23 23:20:20|43675.5|43655.5|43676.5|43656.5|43676.5|43656.5|43674|43654|0
1729725630000|2024-10-23 23:20:30|43674|43654|43674|43654|43674|43654|43674|43654|0
1729725660000|2024-10-23 23:21:00|43674.9|43654.9|43676.5|43656.5|43676.5|43656.5|43674.9|43654.9|0
1729725690000|2024-10-23 23:21:30|43675.5|43655.5|43674|43654|43675.5|43655.5|43674|43654|0
1729725810000|2024-10-23 23:23:30|||||||||1
1729725840000|2024-10-23 23:24:00|||||||||3
1729725850000|2024-10-23 23:24:10|43675.6|43655.6|43676.5|43656.5|43676.5|43656.5|43675.6|43655.6|1
1729725860000|2024-10-23 23:24:20|43679|43659|43676.5|43656.5|43679|43659|43676.5|43656.5|2
1729725900000|2024-10-23 23:25:00|43678.1|43658.1|43679|43659|43679|43659|43676.5|43656.5|0
1729725930000|2024-10-23 23:25:30|||||||||1
1729725970000|2024-10-23 23:26:10|43677.4|43657.4|43676.5|43656.5|43677.4|43657.4|43676.5|43656.5|1
1729725980000|2024-10-23 23:26:20|43677.4|43657.4|43679|43659|43679|43659|43677.4|43657.4|0
1729726010000|2024-10-23 23:26:50|43678.1|43658.1|43676.5|43656.5|43678.1|43658.1|43676.5|43656.5|0
1729726030000|2024-10-23 23:27:10|43679|43659|43676.5|43656.5|43679|43659|43676.5|43656.5|0
1729726090000|2024-10-23 23:28:10|43679|43659|43679|43659|43679|43659|43679|43659|0
1729726190000|2024-10-23 23:29:50|43674|43654|43674|43654|43674|43654|43674|43654|6
1729726210000|2024-10-23 23:30:10|||||||||1
1729726220000|2024-10-23 23:30:20|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|43676.5|43656.5|1
1729726280000|2024-10-23 23:31:20|43679|43659|43679|43659|43679|43659|43679|43659|4
1729726320000|2024-10-23 23:32:00|||||||||9
1729726330000|2024-10-23 23:32:10|43679.9|43659.9|43681.5|43661.5|43681.5|43661.5|43679.9|43659.9|0
1729726360000|2024-10-23 23:32:40|43682.4|43662.4|43684|43664|43684|43664|43682.4|43662.4|0
1729726380000|2024-10-23 23:33:00|43685.6|43665.6|43686.5|43666.5|43686.5|43666.5|43685.6|43665.6|0
1729726390000|2024-10-23 23:33:10|||||||||2
1729726410000|2024-10-23 23:33:30|43689|43669|43689|43669|43689|43669|43689|43669|3
1729726420000|2024-10-23 23:33:40|43689.9|43669.9|43689|43669|43689.9|43669.9|43689|43669|0
1729726430000|2024-10-23 23:33:50|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|0
1729726440000|2024-10-23 23:34:00|43689|43669|43691.5|43671.5|43691.5|43671.5|43689|43669|9
1729726450000|2024-10-23 23:34:10|43689|43669|43689|43669|43689|43669|43689|43669|3
1729726480000|2024-10-23 23:34:40|||||||||3
1729726490000|2024-10-23 23:34:50|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|1
1729726500000|2024-10-23 23:35:00|43687.4|43667.4|43689|43669|43689|43669|43687.4|43667.4|1
1729726510000|2024-10-23 23:35:10|||||||||2
1729726560000|2024-10-23 23:36:00|||||||||2
1729726600000|2024-10-23 23:36:40|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|2
1729726610000|2024-10-23 23:36:50|43694|43674|43691.5|43671.5|43694|43674|43691.5|43671.5|3
1729726630000|2024-10-23 23:37:10|43694|43674|43694|43674|43694|43674|43694|43674|0
1729726650000|2024-10-23 23:37:30|||||||||3
1729726670000|2024-10-23 23:37:50|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|1
1729726690000|2024-10-23 23:38:10|43699|43679|43699|43679|43699|43679|43699|43679|0
1729726710000|2024-10-23 23:38:30|43702.5|43682.5|43702.5|43682.5|43705|43685|43702.5|43682.5|4
1729726760000|2024-10-23 23:39:20|43705|43685|43705|43685|43705|43685|43705|43685|4
1729726780000|2024-10-23 23:39:40|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|4
1729726790000|2024-10-23 23:39:50|43707.5|43687.5|43704|43684|43707.5|43687.5|43704|43684|3
1729726820000|2024-10-23 23:40:20|43702.5|43682.5|43701.5|43681.5|43703.1|43683.1|43701.5|43681.5|3
1729726830000|2024-10-23 23:40:30|43704|43684|43704|43684|43704|43684|43704|43684|3
1729726840000|2024-10-23 23:40:40|||||||||1
1729726850000|2024-10-23 23:40:50|43706.5|43686.5|43704|43684|43706.5|43686.5|43704|43684|0
1729726860000|2024-10-23 23:41:00|43705|43685|43706.5|43686.5|43706.5|43686.5|43704|43684|0
1729726880000|2024-10-23 23:41:20|43705.6|43685.6|43701.5|43681.5|43705.6|43685.6|43701.5|43681.5|0
1729726890000|2024-10-23 23:41:30|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|0
1729726910000|2024-10-23 23:41:50|||||||||11
1729726920000|2024-10-23 23:42:00|||||||||1
1729726950000|2024-10-23 23:42:30|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|1
1729726980000|2024-10-23 23:43:00|||||||||2
1729726990000|2024-10-23 23:43:10|43704|43684|43701.5|43681.5|43704|43684|43701.5|43681.5|0
1729727030000|2024-10-23 23:43:50|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|1
1729727040000|2024-10-23 23:44:00|43702.5|43682.5|43704.1|43684.1|43704.1|43684.1|43701.6|43681.6|2
1729727050000|2024-10-23 23:44:10|43705.6|43685.6|43706.6|43686.6|43706.6|43686.6|43705.6|43685.6|1
1729727100000|2024-10-23 23:45:00|||||||||1
1729727110000|2024-10-23 23:45:10|43709.1|43689.1|43709.1|43689.1|43711.6|43691.6|43709.1|43689.1|2
1729727120000|2024-10-23 23:45:20|43711.6|43691.6|43712.5|43692.5|43712.5|43692.5|43711.6|43691.6|1
1729727130000|2024-10-23 23:45:30|43710|43690|43712.5|43692.5|43712.5|43692.5|43710|43690|0
1729727230000|2024-10-23 23:47:10|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|5
1729727250000|2024-10-23 23:47:30|43714.3|43694.3|43715.3|43695.3|43716.2|43696.2|43714.3|43694.3|2
1729727260000|2024-10-23 23:47:40|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|4
1729727270000|2024-10-23 23:47:50|43715.9|43695.9|43715|43695|43715.9|43695.9|43715|43695|1
1729727280000|2024-10-23 23:48:00|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1729727290000|2024-10-23 23:48:10|43715|43695|43715|43695|43715|43695|43715|43695|0
1729727340000|2024-10-23 23:49:00|43713.4|43693.4|43711.6|43691.6|43713.4|43693.4|43711.6|43691.6|4
1729727350000|2024-10-23 23:49:10|43710.6|43690.6|43705.6|43685.6|43710.6|43690.6|43705.6|43685.6|1
1729727380000|2024-10-23 23:49:40|43703.1|43683.1|43695.6|43675.6|43703.1|43683.1|43695.6|43675.6|4
1729727390000|2024-10-23 23:49:50|43694.1|43674.1|43693.1|43673.1|43695.6|43675.6|43693.1|43673.1|2
1729727400000|2024-10-23 23:50:00|43694.1|43674.1|43695.7|43675.7|43698.2|43678.2|43694.1|43674.1|1
1729727410000|2024-10-23 23:50:10|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43696.6|43676.6|0
1729727440000|2024-10-23 23:50:40|43695.7|43675.7|43695.7|43675.7|43698.2|43678.2|43695.7|43675.7|0
1729727480000|2024-10-23 23:51:20|43696.6|43676.6|43698.2|43678.2|43698.2|43678.2|43696.6|43676.6|1
1729727490000|2024-10-23 23:51:30|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|0
1729727500000|2024-10-23 23:51:40|43696.6|43676.6|43698.2|43678.2|43698.2|43678.2|43695.7|43675.7|1
1729727520000|2024-10-23 23:52:00|43695.7|43675.7|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|0
1729727530000|2024-10-23 23:52:10|43694.1|43674.1|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|0
1729727580000|2024-10-23 23:53:00|||||||||1
1729727600000|2024-10-23 23:53:20|||||||||1
1729727630000|2024-10-23 23:53:50|43695.7|43675.7|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|1
1729727660000|2024-10-23 23:54:20|43694.7|43674.7|43695.7|43675.7|43695.7|43675.7|43694.7|43674.7|1
1729727700000|2024-10-23 23:55:00|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|0
1729727720000|2024-10-23 23:55:20|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|1
1729727760000|2024-10-23 23:56:00|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|1
1729727770000|2024-10-23 23:56:10|43699.1|43679.1|43695.7|43675.7|43699.1|43679.1|43695.7|43675.7|1
1729727780000|2024-10-23 23:56:20|43694.8|43674.8|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|6
1729727810000|2024-10-23 23:56:50|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|0
1729727830000|2024-10-23 23:57:10|43691.6|43671.6|43690.7|43670.7|43691.6|43671.6|43690.7|43670.7|0
1729727860000|2024-10-23 23:57:40|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|0
1729727870000|2024-10-23 23:57:50|||||||||1
1729727880000|2024-10-23 23:58:00|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43688.2|43668.2|0
1729727890000|2024-10-23 23:58:10|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|0
1729727910000|2024-10-23 23:58:30|||||||||3
1729727920000|2024-10-23 23:58:40|||||||||2
1729727950000|2024-10-23 23:59:10|43687.3|43667.3|43685.7|43665.7|43687.3|43667.3|43685.7|43665.7|3
1729727960000|2024-10-23 23:59:20|||||||||7
1729727970000|2024-10-23 23:59:30|||||||||2
1729727980000|2024-10-23 23:59:40|||||||||7
1729727990000|2024-10-23 23:59:50|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|11
1729728000000|2024-10-24 00:00:00|43683.2|43663.2|43648.2|43628.2|43683.2|43663.2|43648.2|43628.2|13
1729728010000|2024-10-24 00:00:10|43650|43630|43660.7|43640.7|43660.7|43640.7|43650|43630|12
1729728020000|2024-10-24 00:00:20|43659.8|43639.8|43658.2|43638.2|43660.7|43640.7|43658.2|43638.2|13
1729728030000|2024-10-24 00:00:30|43659.1|43639.1|43666.6|43646.6|43668.2|43648.2|43659.1|43639.1|14
1729728040000|2024-10-24 00:00:40|43668.2|43648.2|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|0
1729728050000|2024-10-24 00:00:50|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|2
1729728060000|2024-10-24 00:01:00|43670.7|43650.7|43663.2|43643.2|43670.7|43650.7|43663.2|43643.2|11
1729728070000|2024-10-24 00:01:10|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1729728080000|2024-10-24 00:01:20|43659.1|43639.1|43658.2|43638.2|43659.1|43639.1|43658.2|43638.2|0
1729728090000|2024-10-24 00:01:30|43660.7|43640.7|43663.2|43643.2|43663.2|43643.2|43658.2|43638.2|2
1729728100000|2024-10-24 00:01:40|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|1
1729728110000|2024-10-24 00:01:50|43663.2|43643.2|43668.2|43648.2|43668.2|43648.2|43663.2|43643.2|1
1729728120000|2024-10-24 00:02:00|43665.7|43645.7|43666.6|43646.6|43666.6|43646.6|43663.2|43643.2|0
1729728130000|2024-10-24 00:02:10|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|0
1729728140000|2024-10-24 00:02:20|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|0
1729728150000|2024-10-24 00:02:30|43669.1|43649.1|43666.6|43646.6|43669.1|43649.1|43666.6|43646.6|0
1729728160000|2024-10-24 00:02:40|43667.5|43647.5|43666.6|43646.6|43669.1|43649.1|43666.6|43646.6|0
1729728170000|2024-10-24 00:02:50|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|0
1729728180000|2024-10-24 00:03:00|43663.2|43643.2|43665.7|43645.7|43665.7|43645.7|43663.2|43643.2|0
1729728190000|2024-10-24 00:03:10|||||||||2
1729728200000|2024-10-24 00:03:20|43663.2|43643.2|43668.2|43648.2|43668.2|43648.2|43663.2|43643.2|4
1729728220000|2024-10-24 00:03:40|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|1
1729728240000|2024-10-24 00:04:00|43664.8|43644.8|43663.2|43643.2|43664.8|43644.8|43663.2|43643.2|0
1729728250000|2024-10-24 00:04:10|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|0
1729728260000|2024-10-24 00:04:20|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|0
1729728270000|2024-10-24 00:04:30|43665.7|43645.7|43663.2|43643.2|43665.7|43645.7|43663.2|43643.2|0
1729728280000|2024-10-24 00:04:40|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|3
1729728290000|2024-10-24 00:04:50|43658.9|43638.9|43658.2|43638.2|43658.9|43638.9|43653.2|43633.2|11
1729728300000|2024-10-24 00:05:00|43659.1|43639.1|43660.7|43640.7|43660.7|43640.7|43659.1|43639.1|1
1729728310000|2024-10-24 00:05:10|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|1
1729728320000|2024-10-24 00:05:20|43660.7|43640.7|43658.2|43638.2|43663.2|43643.2|43658.2|43638.2|0
1729728330000|2024-10-24 00:05:30|43660.7|43640.7|43665.7|43645.7|43665.7|43645.7|43658.2|43638.2|0
1729728340000|2024-10-24 00:05:40|43666.6|43646.6|43668.2|43648.2|43668.2|43648.2|43665.7|43645.7|0
1729728350000|2024-10-24 00:05:50|43667.3|43647.3|43674.8|43654.8|43674.8|43654.8|43665.7|43645.7|14
1729728370000|2024-10-24 00:06:10|43675.7|43655.7|43674.8|43654.8|43675.7|43655.7|43674.8|43654.8|9
1729728380000|2024-10-24 00:06:20|43675.7|43655.7|43684.8|43664.8|43684.8|43664.8|43675.7|43655.7|1
1729728390000|2024-10-24 00:06:30|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43682.3|43662.3|0
1729728400000|2024-10-24 00:06:40|43683.2|43663.2|43687.3|43667.3|43687.3|43667.3|43682.3|43662.3|2
1729728420000|2024-10-24 00:07:00|||||||||1
1729728430000|2024-10-24 00:07:10|43689.1|43669.1|43692.3|43672.3|43692.3|43672.3|43689.1|43669.1|1
1729728440000|2024-10-24 00:07:20|43693.2|43673.2|43692.3|43672.3|43693.2|43673.2|43692.3|43672.3|2
1729728450000|2024-10-24 00:07:30|43691.4|43671.4|43678.9|43658.9|43691.4|43671.4|43678.9|43658.9|5
1729728460000|2024-10-24 00:07:40|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1729728470000|2024-10-24 00:07:50|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|0
1729728480000|2024-10-24 00:08:00|||||||||2
1729728490000|2024-10-24 00:08:10|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1729728500000|2024-10-24 00:08:20|43680.7|43660.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|7
1729728510000|2024-10-24 00:08:30|43687.3|43667.3|43683.2|43663.2|43687.3|43667.3|43683.2|43663.2|1
1729728530000|2024-10-24 00:08:50|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|1
1729728560000|2024-10-24 00:09:20|43681.4|43661.4|43682.3|43662.3|43682.3|43662.3|43681.4|43661.4|1
1729728570000|2024-10-24 00:09:30|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|0
1729728590000|2024-10-24 00:09:50|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1729728600000|2024-10-24 00:10:00|43688.9|43668.9|43687.3|43667.3|43688.9|43668.9|43687.3|43667.3|2
1729728610000|2024-10-24 00:10:10|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|43686.4|43666.4|0
1729728620000|2024-10-24 00:10:20|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|1
1729728630000|2024-10-24 00:10:30|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1729728650000|2024-10-24 00:10:50|43683.2|43663.2|43684.8|43664.8|43684.8|43664.8|43683.2|43663.2|0
1729728670000|2024-10-24 00:11:10|||||||||1
1729728680000|2024-10-24 00:11:20|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1729728700000|2024-10-24 00:11:40|||||||||1
1729728710000|2024-10-24 00:11:50|43679.8|43659.8|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|0
1729728720000|2024-10-24 00:12:00|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|3
1729728740000|2024-10-24 00:12:20|43673.2|43653.2|43669.8|43649.8|43673.2|43653.2|43669.8|43649.8|1
1729728770000|2024-10-24 00:12:50|43672.3|43652.3|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|0
1729728780000|2024-10-24 00:13:00|43670.7|43650.7|43677.3|43657.3|43677.3|43657.3|43670.7|43650.7|2
1729728800000|2024-10-24 00:13:20|43678.2|43658.2|43677.3|43657.3|43678.2|43658.2|43677.3|43657.3|1
1729728810000|2024-10-24 00:13:30|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1729728820000|2024-10-24 00:13:40|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|1
1729728840000|2024-10-24 00:14:00|43677.3|43657.3|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|0
1729728860000|2024-10-24 00:14:20|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|0
1729728870000|2024-10-24 00:14:30|43677.3|43657.3|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|1
1729728880000|2024-10-24 00:14:40|43679.8|43659.8|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|0
1729728890000|2024-10-24 00:14:50|43675.7|43655.7|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|0
1729728900000|2024-10-24 00:15:00|43676.4|43656.4|43674.8|43654.8|43676.4|43656.4|43674.8|43654.8|0
1729728930000|2024-10-24 00:15:30|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|1
1729728940000|2024-10-24 00:15:40|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|1
1729728950000|2024-10-24 00:15:50|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43682.3|43662.3|0
1729728960000|2024-10-24 00:16:00|43683.3|43663.3|43679.8|43659.8|43683.3|43663.3|43679.8|43659.8|2
1729728970000|2024-10-24 00:16:10|43681.4|43661.4|43682.3|43662.3|43682.3|43662.3|43681.4|43661.4|0
1729728990000|2024-10-24 00:16:30|||||||||2
1729729000000|2024-10-24 00:16:40|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|0
1729729010000|2024-10-24 00:16:50|43684.2|43664.2|43684.8|43664.8|43687.3|43667.3|43684.2|43664.2|1
1729729060000|2024-10-24 00:17:40|43687.3|43667.3|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|6
1729729070000|2024-10-24 00:17:50|43683.9|43663.9|43682.3|43662.3|43683.9|43663.9|43682.3|43662.3|0
1729729080000|2024-10-24 00:18:00|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43682.3|43662.3|1
1729729090000|2024-10-24 00:18:10|43683.9|43663.9|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|0
1729729100000|2024-10-24 00:18:20|43681.4|43661.4|43679.8|43659.8|43681.4|43661.4|43679.8|43659.8|1
1729729110000|2024-10-24 00:18:30|||||||||2
1729729120000|2024-10-24 00:18:40|43678.3|43658.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|0
1729729160000|2024-10-24 00:19:20|43680.8|43660.8|43684.8|43664.8|43684.8|43664.8|43680.8|43660.8|4
1729729170000|2024-10-24 00:19:30|43686.4|43666.4|43689.8|43669.8|43689.8|43669.8|43686.4|43666.4|0
1729729190000|2024-10-24 00:19:50|43690.8|43670.8|43697.3|43677.3|43697.3|43677.3|43690.8|43670.8|1
1729729200000|2024-10-24 00:20:00|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|3
1729729220000|2024-10-24 00:20:20|43702.3|43682.3|43702.3|43682.3|43703.9|43683.9|43702.3|43682.3|4
1729729230000|2024-10-24 00:20:30|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|0
1729729240000|2024-10-24 00:20:40|43696.4|43676.4|43697.3|43677.3|43697.3|43677.3|43694.8|43674.8|3
1729729250000|2024-10-24 00:20:50|43698.3|43678.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|2
1729729260000|2024-10-24 00:21:00|43701.4|43681.4|43696.4|43676.4|43701.4|43681.4|43696.4|43676.4|2
1729729280000|2024-10-24 00:21:20|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|1
1729729290000|2024-10-24 00:21:30|43698.9|43678.9|43694.8|43674.8|43698.9|43678.9|43694.8|43674.8|0
1729729300000|2024-10-24 00:21:40|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43695.8|43675.8|0
1729729310000|2024-10-24 00:21:50|43694.8|43674.8|43694.9|43674.9|43694.9|43674.9|43694.8|43674.8|1
1729729320000|2024-10-24 00:22:00|43697.4|43677.4|43694.9|43674.9|43697.4|43677.4|43694.9|43674.9|1
1729729330000|2024-10-24 00:22:10|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1729729350000|2024-10-24 00:22:30|||||||||1
1729729360000|2024-10-24 00:22:40|43696.4|43676.4|43693.9|43673.9|43696.4|43676.4|43693.9|43673.9|0
1729729370000|2024-10-24 00:22:50|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|5
1729729380000|2024-10-24 00:23:00|||||||||1
1729729400000|2024-10-24 00:23:20|||||||||1
1729729410000|2024-10-24 00:23:30|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|43692.4|43672.4|0
1729729420000|2024-10-24 00:23:40|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|1
1729729460000|2024-10-24 00:24:20|43691.4|43671.4|43692.4|43672.4|43692.4|43672.4|43691.4|43671.4|0
1729729470000|2024-10-24 00:24:30|43693.9|43673.9|43694.9|43674.9|43694.9|43674.9|43693.9|43673.9|5
1729729490000|2024-10-24 00:24:50|43692.4|43672.4|43694.9|43674.9|43694.9|43674.9|43692.4|43672.4|2
1729729500000|2024-10-24 00:25:00|43693.9|43673.9|43687.4|43667.4|43693.9|43673.9|43687.4|43667.4|2
1729729510000|2024-10-24 00:25:10|||||||||1
1729729520000|2024-10-24 00:25:20|||||||||1
1729729530000|2024-10-24 00:25:30|43688.3|43668.3|43687.4|43667.4|43689.9|43669.9|43687.4|43667.4|0
1729729550000|2024-10-24 00:25:50|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|1
1729729560000|2024-10-24 00:26:00|43690.8|43670.8|43692.4|43672.4|43692.4|43672.4|43689.9|43669.9|0
1729729570000|2024-10-24 00:26:10|43693.3|43673.3|43694.9|43674.9|43694.9|43674.9|43693.3|43673.3|0
1729729580000|2024-10-24 00:26:20|43695.8|43675.8|43697.4|43677.4|43697.4|43677.4|43695.8|43675.8|0
1729729590000|2024-10-24 00:26:30|43695.8|43675.8|43699.9|43679.9|43699.9|43679.9|43695.8|43675.8|0
1729729600000|2024-10-24 00:26:40|43698.9|43678.9|43694.9|43674.9|43699.9|43679.9|43694.9|43674.9|0
1729729610000|2024-10-24 00:26:50|43697.4|43677.4|43698.3|43678.3|43699.9|43679.9|43694.9|43674.9|0
1729729620000|2024-10-24 00:27:00|43698.9|43678.9|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|0
1729729630000|2024-10-24 00:27:10|43698.3|43678.3|43697.4|43677.4|43698.3|43678.3|43697.4|43677.4|0
1729729640000|2024-10-24 00:27:20|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1729729660000|2024-10-24 00:27:40|43695.8|43675.8|43697.4|43677.4|43697.4|43677.4|43695.8|43675.8|6
1729729670000|2024-10-24 00:27:50|||||||||2
1729729690000|2024-10-24 00:28:10|43696.5|43676.5|43694.9|43674.9|43696.5|43676.5|43694.9|43674.9|3
1729729700000|2024-10-24 00:28:20|43697.4|43677.4|43696.5|43676.5|43697.4|43677.4|43696.5|43676.5|1
1729729710000|2024-10-24 00:28:30|43694.9|43674.9|43696.5|43676.5|43697.4|43677.4|43694.9|43674.9|0
1729729720000|2024-10-24 00:28:40|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1729729730000|2024-10-24 00:28:50|||||||||2
1729729780000|2024-10-24 00:29:40|||||||||4
1729729790000|2024-10-24 00:29:50|43696.5|43676.5|43699.9|43679.9|43699.9|43679.9|43696.5|43676.5|3
1729729800000|2024-10-24 00:30:00|43700.8|43680.8|43707.4|43687.4|43707.4|43687.4|43700.8|43680.8|1
1729729810000|2024-10-24 00:30:10|43709|43689|43707.4|43687.4|43709|43689|43707.4|43687.4|4
1729729820000|2024-10-24 00:30:20|43709.9|43689.9|43707.4|43687.4|43709.9|43689.9|43707.4|43687.4|0
1729729840000|2024-10-24 00:30:40|43706.5|43686.5|43707.4|43687.4|43707.4|43687.4|43706.5|43686.5|0
1729729850000|2024-10-24 00:30:50|43709|43689|43712.4|43692.4|43712.4|43692.4|43709|43689|1
1729729870000|2024-10-24 00:31:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|0
1729729880000|2024-10-24 00:31:20|||||||||1
1729729890000|2024-10-24 00:31:30|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|0
1729729910000|2024-10-24 00:31:50|43719|43699|43722.4|43702.4|43722.4|43702.4|43719|43699|1
1729729920000|2024-10-24 00:32:00|43721.5|43701.5|43719.9|43699.9|43721.5|43701.5|43719.9|43699.9|1
1729729930000|2024-10-24 00:32:10|43720.8|43700.8|43719.9|43699.9|43720.8|43700.8|43719.9|43699.9|2
1729729940000|2024-10-24 00:32:20|43720.8|43700.8|43724.9|43704.9|43724.9|43704.9|43720.8|43700.8|2
1729729950000|2024-10-24 00:32:30|43723.3|43703.3|43724.9|43704.9|43724.9|43704.9|43722.4|43702.4|1
1729729960000|2024-10-24 00:32:40|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|4
1729729970000|2024-10-24 00:32:50|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|0
1729729980000|2024-10-24 00:33:00|43726.5|43706.5|43724|43704|43726.5|43706.5|43724|43704|0
1729729990000|2024-10-24 00:33:10|43723|43703|43723|43703|43724|43704|43723|43703|2
1729730000000|2024-10-24 00:33:20|43724|43704|43724|43704|43724|43704|43724|43704|1
1729730010000|2024-10-24 00:33:30|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|2
1729730020000|2024-10-24 00:33:40|43724.9|43704.9|43724|43704|43726.5|43706.5|43724|43704|1
1729730030000|2024-10-24 00:33:50|||||||||1
1729730040000|2024-10-24 00:34:00|||||||||1
1729730050000|2024-10-24 00:34:10|43724.9|43704.9|43726.5|43706.5|43726.5|43706.5|43724.9|43704.9|1
1729730080000|2024-10-24 00:34:40|43725.6|43705.6|43724|43704|43725.6|43705.6|43724|43704|0
1729730100000|2024-10-24 00:35:00|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|0
1729730110000|2024-10-24 00:35:10|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|3
1729730120000|2024-10-24 00:35:20|43725.6|43705.6|43726.5|43706.5|43726.5|43706.5|43724|43704|0
1729730140000|2024-10-24 00:35:40|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|0
1729730150000|2024-10-24 00:35:50|43726.5|43706.5|43727.4|43707.4|43727.4|43707.4|43726.5|43706.5|2
1729730160000|2024-10-24 00:36:00|43728.3|43708.3|43732.4|43712.4|43732.4|43712.4|43728.3|43708.3|6
1729730170000|2024-10-24 00:36:10|43730.8|43710.8|43731.8|43711.8|43734.3|43714.3|43730.8|43710.8|2
1729730190000|2024-10-24 00:36:30|43732.7|43712.7|43737.4|43717.4|43737.4|43717.4|43732.7|43712.7|6
1729730200000|2024-10-24 00:36:40|43739.9|43719.9|43743.3|43723.3|43744.9|43724.9|43739.9|43719.9|6
1729730210000|2024-10-24 00:36:50|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|43742.4|43722.4|4
1729730220000|2024-10-24 00:37:00|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|3
1729730240000|2024-10-24 00:37:20|||||||||1
1729730250000|2024-10-24 00:37:30|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43737.4|43717.4|0
1729730260000|2024-10-24 00:37:40|43735.8|43715.8|43738.3|43718.3|43738.3|43718.3|43735.8|43715.8|0
1729730280000|2024-10-24 00:38:00|43737.4|43717.4|43735.8|43715.8|43738.3|43718.3|43735.8|43715.8|1
1729730290000|2024-10-24 00:38:10|43737.4|43717.4|43738.3|43718.3|43738.3|43718.3|43737.4|43717.4|3
1729730300000|2024-10-24 00:38:20|43740.8|43720.8|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|0
1729730310000|2024-10-24 00:38:30|43740.2|43720.2|43738.3|43718.3|43741.8|43721.8|43738.3|43718.3|11
1729730330000|2024-10-24 00:38:50|43739.3|43719.3|43743.3|43723.3|43743.3|43723.3|43739.3|43719.3|0
1729730340000|2024-10-24 00:39:00|43745.8|43725.8|43743.3|43723.3|43745.8|43725.8|43743.3|43723.3|0
1729730350000|2024-10-24 00:39:10|43744.3|43724.3|43745.8|43725.8|43745.8|43725.8|43744.3|43724.3|0
1729730370000|2024-10-24 00:39:30|43744.3|43724.3|43745.8|43725.8|43745.8|43725.8|43744.3|43724.3|1
1729730380000|2024-10-24 00:39:40|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|13
1729730390000|2024-10-24 00:39:50|43754.3|43734.3|43755.8|43735.8|43755.8|43735.8|43754.3|43734.3|1
1729730420000|2024-10-24 00:40:20|||||||||6
1729730430000|2024-10-24 00:40:30|43756.8|43736.8|43759.3|43739.3|43759.3|43739.3|43756.8|43736.8|5
1729730440000|2024-10-24 00:40:40|43761.1|43741.1|43762.7|43742.7|43762.7|43742.7|43761.1|43741.1|1
1729730450000|2024-10-24 00:40:50|43770.8|43750.8|43768.3|43748.3|43770.8|43750.8|43768.3|43748.3|30
1729730460000|2024-10-24 00:41:00|43765.8|43745.8|43765.8|43745.8|43767.4|43747.4|43765.8|43745.8|1
1729730480000|2024-10-24 00:41:20|43766.8|43746.8|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|1
1729730490000|2024-10-24 00:41:30|43766.8|43746.8|43768.3|43748.3|43768.3|43748.3|43766.8|43746.8|16
1729730500000|2024-10-24 00:41:40|43770.8|43750.8|43780.9|43760.9|43780.9|43760.9|43770.8|43750.8|33
1729730510000|2024-10-24 00:41:50|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43780.9|43760.9|4
1729730520000|2024-10-24 00:42:00|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|1
1729730530000|2024-10-24 00:42:10|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|0
1729730540000|2024-10-24 00:42:20|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|2
1729730560000|2024-10-24 00:42:40|43783.4|43763.4|43784|43764|43784.9|43764.9|43783.4|43763.4|10
1729730570000|2024-10-24 00:42:50|43780.9|43760.9|43779.9|43759.9|43780.9|43760.9|43779.9|43759.9|1
1729730580000|2024-10-24 00:43:00|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|1
1729730590000|2024-10-24 00:43:10|43779.3|43759.3|43777.4|43757.4|43779.3|43759.3|43777.4|43757.4|2
1729730600000|2024-10-24 00:43:20|43774.9|43754.9|43778.4|43758.4|43778.4|43758.4|43774.9|43754.9|3
1729730620000|2024-10-24 00:43:40|43777.4|43757.4|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|18
1729730630000|2024-10-24 00:43:50|||||||||1
1729730640000|2024-10-24 00:44:00|43779.3|43759.3|43785.9|43765.9|43785.9|43765.9|43779.3|43759.3|4
1729730650000|2024-10-24 00:44:10|43784.9|43764.9|43783.4|43763.4|43784.9|43764.9|43783.4|43763.4|0
1729730660000|2024-10-24 00:44:20|43782.4|43762.4|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|0
1729730670000|2024-10-24 00:44:30|43782.4|43762.4|43780.9|43760.9|43782.4|43762.4|43780.9|43760.9|0
1729730680000|2024-10-24 00:44:40|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|1
1729730690000|2024-10-24 00:44:50|43784.3|43764.3|43785.9|43765.9|43785.9|43765.9|43784.3|43764.3|0
1729730700000|2024-10-24 00:45:00|43786.8|43766.8|43784.3|43764.3|43786.8|43766.8|43783.4|43763.4|2
1729730710000|2024-10-24 00:45:10|43785.9|43765.9|43783.4|43763.4|43785.9|43765.9|43783.4|43763.4|3
1729730730000|2024-10-24 00:45:30|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|5
1729730750000|2024-10-24 00:45:50|||||||||1
1729730760000|2024-10-24 00:46:00|||||||||1
1729730770000|2024-10-24 00:46:10|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|6
1729730780000|2024-10-24 00:46:20|43789.3|43769.3|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|0
1729730790000|2024-10-24 00:46:30|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|2
1729730800000|2024-10-24 00:46:40|43788.4|43768.4|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|4
1729730810000|2024-10-24 00:46:50|43789.3|43769.3|43790.9|43770.9|43790.9|43770.9|43789.3|43769.3|0
1729730820000|2024-10-24 00:47:00|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|16
1729730830000|2024-10-24 00:47:10|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|2
1729730840000|2024-10-24 00:47:20|43788.4|43768.4|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|1
1729730860000|2024-10-24 00:47:40|||||||||1
1729730880000|2024-10-24 00:48:00|||||||||11
1729730900000|2024-10-24 00:48:20|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43778.4|43758.4|15
1729730930000|2024-10-24 00:48:50|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|2
1729730940000|2024-10-24 00:49:00|43785|43765|43783.4|43763.4|43785.9|43765.9|43780.9|43760.9|3
1729730960000|2024-10-24 00:49:20|43785|43765|43785.9|43765.9|43785.9|43765.9|43785|43765|2
1729730980000|2024-10-24 00:49:40|43785|43765|43785.9|43765.9|43785.9|43765.9|43785|43765|0
1729730990000|2024-10-24 00:49:50|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|1
1729731000000|2024-10-24 00:50:00|43785|43765|43783.4|43763.4|43785|43765|43783.4|43763.4|0
1729731010000|2024-10-24 00:50:10|43780.9|43760.9|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|1
1729731020000|2024-10-24 00:50:20|43784.3|43764.3|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|0
1729731030000|2024-10-24 00:50:30|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|1
1729731040000|2024-10-24 00:50:40|43784.3|43764.3|43783.4|43763.4|43784.3|43764.3|43783.4|43763.4|0
1729731060000|2024-10-24 00:51:00|43781.8|43761.8|43780.9|43760.9|43782.5|43762.5|43780.9|43760.9|0
1729731070000|2024-10-24 00:51:10|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|3
1729731080000|2024-10-24 00:51:20|||||||||3
1729731090000|2024-10-24 00:51:30|43794.3|43774.3|43800.9|43780.9|43800.9|43780.9|43794.3|43774.3|28
1729731100000|2024-10-24 00:51:40|43801.8|43781.8|43803.4|43783.4|43803.4|43783.4|43801.8|43781.8|1
1729731110000|2024-10-24 00:51:50|43801.8|43781.8|43814.3|43794.3|43814.3|43794.3|43801.8|43781.8|4
1729731120000|2024-10-24 00:52:00|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|4
1729731130000|2024-10-24 00:52:10|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|10
1729731140000|2024-10-24 00:52:20|||||||||7
1729731150000|2024-10-24 00:52:30|43816.2|43796.2|43819.3|43799.3|43819.3|43799.3|43816.2|43796.2|4
1729731160000|2024-10-24 00:52:40|43820.2|43800.2|43836.8|43816.8|43836.8|43816.8|43820.2|43800.2|24
1729731170000|2024-10-24 00:52:50|43839.3|43819.3|43834.3|43814.3|43839.3|43819.3|43834.3|43814.3|5
1729731180000|2024-10-24 00:53:00|43835.2|43815.2|43836.8|43816.8|43836.8|43816.8|43835.2|43815.2|6
1729731190000|2024-10-24 00:53:10|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|0
1729731200000|2024-10-24 00:53:20|||||||||1
1729731210000|2024-10-24 00:53:30|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|1
1729731220000|2024-10-24 00:53:40|43839.3|43819.3|43844.3|43824.3|43844.3|43824.3|43839.3|43819.3|0
1729731230000|2024-10-24 00:53:50|43845.9|43825.9|43844.3|43824.3|43846.8|43826.8|43844.3|43824.3|2
1729731240000|2024-10-24 00:54:00|43845.2|43825.2|43844.3|43824.3|43845.2|43825.2|43844.3|43824.3|3
1729731250000|2024-10-24 00:54:10|43846.8|43826.8|43846.8|43826.8|43849.3|43829.3|43846.8|43826.8|13
1729731260000|2024-10-24 00:54:20|43847.7|43827.7|43840.9|43820.9|43849.3|43829.3|43840.9|43820.9|5
1729731270000|2024-10-24 00:54:30|43839.3|43819.3|43839.3|43819.3|43841.8|43821.8|43839.3|43819.3|0
1729731280000|2024-10-24 00:54:40|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|0
1729731290000|2024-10-24 00:54:50|43836.8|43816.8|43831.8|43811.8|43836.8|43816.8|43831.8|43811.8|4
1729731300000|2024-10-24 00:55:00|43832.7|43812.7|43836.8|43816.8|43836.8|43816.8|43831.8|43811.8|3
1729731310000|2024-10-24 00:55:10|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|10
1729731320000|2024-10-24 00:55:20|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|0
1729731330000|2024-10-24 00:55:30|43833.4|43813.4|43836.8|43816.8|43839.3|43819.3|43833.4|43813.4|3
1729731340000|2024-10-24 00:55:40|43837.7|43817.7|43841.8|43821.8|43841.8|43821.8|43837.7|43817.7|0
1729731350000|2024-10-24 00:55:50|43843.4|43823.4|43841.8|43821.8|43843.4|43823.4|43840.9|43820.9|2
1729731360000|2024-10-24 00:56:00|43843.4|43823.4|43845.9|43825.9|43848.4|43828.4|43843.4|43823.4|5
1729731370000|2024-10-24 00:56:10|43846.8|43826.8|43848.4|43828.4|43848.4|43828.4|43846.8|43826.8|1
1729731380000|2024-10-24 00:56:20|43850.9|43830.9|43851.8|43831.8|43851.8|43831.8|43850.9|43830.9|2
1729731400000|2024-10-24 00:56:40|43852.8|43832.8|43854.3|43834.3|43854.3|43834.3|43852.8|43832.8|0
1729731410000|2024-10-24 00:56:50|43855.9|43835.9|43868.4|43848.4|43868.4|43848.4|43855.9|43835.9|12
1729731420000|2024-10-24 00:57:00|43870.9|43850.9|43875.9|43855.9|43875.9|43855.9|43870.9|43850.9|10
1729731430000|2024-10-24 00:57:10|43874.3|43854.3|43873.4|43853.4|43875.9|43855.9|43873.4|43853.4|8
1729731440000|2024-10-24 00:57:20|43875.9|43855.9|43883.4|43863.4|43885.9|43865.9|43875.9|43855.9|28
1729731450000|2024-10-24 00:57:30|43884.3|43864.3|43880.9|43860.9|43884.3|43864.3|43880.9|43860.9|5
1729731460000|2024-10-24 00:57:40|43880|43860|43875.9|43855.9|43880|43860|43875.9|43855.9|0
1729731470000|2024-10-24 00:57:50|43878.4|43858.4|43878.4|43858.4|43880.9|43860.9|43878.4|43858.4|14
1729731490000|2024-10-24 00:58:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|3
1729731500000|2024-10-24 00:58:20|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|43881.8|43861.8|5
1729731510000|2024-10-24 00:58:30|43883.4|43863.4|43878.4|43858.4|43883.4|43863.4|43878.4|43858.4|4
1729731520000|2024-10-24 00:58:40|||||||||2
1729731530000|2024-10-24 00:58:50|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|7
1729731540000|2024-10-24 00:59:00|43889.3|43869.3|43883.4|43863.4|43889.3|43869.3|43883.4|43863.4|16
1729731550000|2024-10-24 00:59:10|43884.3|43864.3|43884.3|43864.3|43884.3|43864.3|43883.4|43863.4|1
1729731560000|2024-10-24 00:59:20|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|1
1729731570000|2024-10-24 00:59:30|||||||||1
1729731580000|2024-10-24 00:59:40|||||||||1
1729731590000|2024-10-24 00:59:50|43880.9|43860.9|43880|43860|43880.9|43860.9|43880|43860|1
1729731600000|2024-10-24 01:00:00|43880.9|43860.9|43880.9|43860.9|43895.9|43875.9|43863.4|43843.4|43
1729731610000|2024-10-24 01:00:10|43881.8|43861.8|43860.9|43840.9|43881.8|43861.8|43860.9|43840.9|11
1729731620000|2024-10-24 01:00:20|43863.4|43843.4|43853.4|43833.4|43865|43845|43852.5|43832.5|18
1729731630000|2024-10-24 01:00:30|43850.9|43830.9|43838.4|43818.4|43850.9|43830.9|43838.4|43818.4|11
1729731640000|2024-10-24 01:00:40|43840.9|43820.9|43843.4|43823.4|43844.3|43824.3|43838.4|43818.4|9
1729731650000|2024-10-24 01:00:50|43845.9|43825.9|43848.4|43828.4|43850.9|43830.9|43845.9|43825.9|4
1729731660000|2024-10-24 01:01:00|43850.9|43830.9|43844.3|43824.3|43853.4|43833.4|43840.9|43820.9|27
1729731670000|2024-10-24 01:01:10|43840.9|43820.9|43825.9|43805.9|43843.4|43823.4|43825.9|43805.9|10
1729731680000|2024-10-24 01:01:20|43820.9|43800.9|43821.8|43801.8|43823.4|43803.4|43818.4|43798.4|36
1729731690000|2024-10-24 01:01:30|43820.9|43800.9|43818.4|43798.4|43823.4|43803.4|43816.8|43796.8|23
1729731700000|2024-10-24 01:01:40|43820.9|43800.9|43820.9|43800.9|43820.9|43800.9|43818.4|43798.4|3
1729731710000|2024-10-24 01:01:50|43818.4|43798.4|43815.9|43795.9|43820.9|43800.9|43815.9|43795.9|2
1729731720000|2024-10-24 01:02:00|43815.3|43795.3|43803.4|43783.4|43815.9|43795.9|43799.4|43779.4|14
1729731730000|2024-10-24 01:02:10|43800.9|43780.9|43798.4|43778.4|43802.5|43782.5|43798.4|43778.4|5
1729731740000|2024-10-24 01:02:20|43799.4|43779.4|43795.9|43775.9|43803.4|43783.4|43795.9|43775.9|1
1729731750000|2024-10-24 01:02:30|43796.9|43776.9|43800.9|43780.9|43800.9|43780.9|43796.9|43776.9|1
1729731760000|2024-10-24 01:02:40|43803.4|43783.4|43798.4|43778.4|43803.4|43783.4|43798.4|43778.4|3
1729731770000|2024-10-24 01:02:50|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|1
1729731780000|2024-10-24 01:03:00|43793.4|43773.4|43783.4|43763.4|43793.4|43773.4|43783.4|43763.4|3
1729731790000|2024-10-24 01:03:10|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|2
1729731800000|2024-10-24 01:03:20|43787.5|43767.5|43790.9|43770.9|43790.9|43770.9|43783.4|43763.4|2
1729731810000|2024-10-24 01:03:30|43791.9|43771.9|43795.9|43775.9|43798.4|43778.4|43791.9|43771.9|4
1729731820000|2024-10-24 01:03:40|43793.4|43773.4|43795.9|43775.9|43795.9|43775.9|43793.4|43773.4|0
1729731830000|2024-10-24 01:03:50|43793.4|43773.4|43798.4|43778.4|43798.4|43778.4|43793.4|43773.4|5
1729731840000|2024-10-24 01:04:00|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|1
1729731850000|2024-10-24 01:04:10|43793.4|43773.4|43783.4|43763.4|43793.4|43773.4|43782.5|43762.5|15
1729731860000|2024-10-24 01:04:20|43782.5|43762.5|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|2
1729731870000|2024-10-24 01:04:30|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|3
1729731880000|2024-10-24 01:04:40|43783.4|43763.4|43788.4|43768.4|43788.4|43768.4|43783.4|43763.4|5
1729731890000|2024-10-24 01:04:50|43789.4|43769.4|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|1
1729731900000|2024-10-24 01:05:00|43789.4|43769.4|43795.9|43775.9|43800.9|43780.9|43789.4|43769.4|7
1729731910000|2024-10-24 01:05:10|43793.4|43773.4|43793.4|43773.4|43795.9|43775.9|43793.4|43773.4|2
1729731920000|2024-10-24 01:05:20|43795.9|43775.9|43788.4|43768.4|43795.9|43775.9|43788.4|43768.4|1
1729731930000|2024-10-24 01:05:30|43787.5|43767.5|43773.4|43753.4|43787.5|43767.5|43773.4|43753.4|7
1729731940000|2024-10-24 01:05:40|43775.9|43755.9|43773.4|43753.4|43775.9|43755.9|43773.4|43753.4|0
1729731950000|2024-10-24 01:05:50|43775.9|43755.9|43775.9|43755.9|43779.4|43759.4|43775.9|43755.9|2
1729731960000|2024-10-24 01:06:00|43776.9|43756.9|43785.9|43765.9|43785.9|43765.9|43776.9|43756.9|6
1729731970000|2024-10-24 01:06:10|43783.4|43763.4|43788.4|43768.4|43788.4|43768.4|43783.4|43763.4|0
1729731980000|2024-10-24 01:06:20|43790.9|43770.9|43790.9|43770.9|43793.4|43773.4|43790|43770|4
1729731990000|2024-10-24 01:06:30|43788.4|43768.4|43790.9|43770.9|43793.4|43773.4|43788.4|43768.4|3
1729732000000|2024-10-24 01:06:40|43791.9|43771.9|43798.4|43778.4|43798.4|43778.4|43790.9|43770.9|3
1729732010000|2024-10-24 01:06:50|43793.4|43773.4|43793.4|43773.4|43795.9|43775.9|43793.4|43773.4|1
1729732020000|2024-10-24 01:07:00|43792.5|43772.5|43785.9|43765.9|43793.4|43773.4|43785.9|43765.9|3
1729732030000|2024-10-24 01:07:10|43783.4|43763.4|43768.4|43748.4|43783.4|43763.4|43768.4|43748.4|1
1729732040000|2024-10-24 01:07:20|43770|43750|43773.4|43753.4|43773.4|43753.4|43768.4|43748.4|0
1729732060000|2024-10-24 01:07:40|43773.5|43753.5|43781|43761|43781|43761|43773.5|43753.5|2
1729732070000|2024-10-24 01:07:50|43782.8|43762.8|43783.5|43763.5|43786|43766|43782.8|43762.8|0
1729732080000|2024-10-24 01:08:00|43781|43761|43773.5|43753.5|43781|43761|43773.5|43753.5|8
1729732090000|2024-10-24 01:08:10|43776|43756|43771|43751|43776|43756|43771|43751|3
1729732100000|2024-10-24 01:08:20|43771.9|43751.9|43773.5|43753.5|43773.5|43753.5|43768.5|43748.5|0
1729732110000|2024-10-24 01:08:30|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|0
1729732120000|2024-10-24 01:08:40|43773.5|43753.5|43778.5|43758.5|43778.5|43758.5|43773.5|43753.5|1
1729732130000|2024-10-24 01:08:50|43776|43756|43771|43751|43776.9|43756.9|43771|43751|6
1729732140000|2024-10-24 01:09:00|43773.5|43753.5|43768.5|43748.5|43773.5|43753.5|43768.5|43748.5|2
1729732150000|2024-10-24 01:09:10|43770|43750|43778.5|43758.5|43781|43761|43770|43750|5
1729732160000|2024-10-24 01:09:20|43781|43761|43783.5|43763.5|43786|43766|43781|43761|3
1729732170000|2024-10-24 01:09:30|43786|43766|43786|43766|43786|43766|43786|43766|0
1729732180000|2024-10-24 01:09:40|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|2
1729732190000|2024-10-24 01:09:50|43784.4|43764.4|43783.5|43763.5|43784.4|43764.4|43783.5|43763.5|6
1729732200000|2024-10-24 01:10:00|43786|43766|43786|43766|43787.5|43767.5|43783.5|43763.5|3
1729732210000|2024-10-24 01:10:10|43784.4|43764.4|43786|43766|43786|43766|43783.5|43763.5|0
1729732220000|2024-10-24 01:10:20|43783.5|43763.5|43788.5|43768.5|43788.5|43768.5|43783.5|43763.5|2
1729732230000|2024-10-24 01:10:30|43789.4|43769.4|43793.5|43773.5|43796|43776|43789.4|43769.4|0
1729732240000|2024-10-24 01:10:40|43791|43771|43791|43771|43791|43771|43791|43771|0
1729732250000|2024-10-24 01:10:50|43792.5|43772.5|43788.5|43768.5|43793.5|43773.5|43788.5|43768.5|6
1729732260000|2024-10-24 01:11:00|43791|43771|43791|43771|43791|43771|43791|43771|0
1729732270000|2024-10-24 01:11:10|43792.5|43772.5|43793.5|43773.5|43793.5|43773.5|43788.5|43768.5|0
1729732280000|2024-10-24 01:11:20|43794.4|43774.4|43799.4|43779.4|43799.4|43779.4|43794.4|43774.4|0
1729732290000|2024-10-24 01:11:30|43801|43781|43801|43781|43801|43781|43801|43781|0
1729732300000|2024-10-24 01:11:40|43798.5|43778.5|43806|43786|43806|43786|43798.5|43778.5|12
1729732310000|2024-10-24 01:11:50|43803.5|43783.5|43803.5|43783.5|43806|43786|43803.5|43783.5|2
1729732320000|2024-10-24 01:12:00|43801.9|43781.9|43796|43776|43801.9|43781.9|43793.5|43773.5|0
1729732330000|2024-10-24 01:12:10|43799.4|43779.4|43801|43781|43801.9|43781.9|43798.5|43778.5|6
1729732340000|2024-10-24 01:12:20|43800|43780|43798.5|43778.5|43801|43781|43798.5|43778.5|0
1729732350000|2024-10-24 01:12:30|43796|43776|43798.5|43778.5|43798.5|43778.5|43793.5|43773.5|0
1729732360000|2024-10-24 01:12:40|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|0
1729732370000|2024-10-24 01:12:50|43798.5|43778.5|43801|43781|43801|43781|43798.5|43778.5|1
1729732380000|2024-10-24 01:13:00|43798.5|43778.5|43801|43781|43801|43781|43798.5|43778.5|0
1729732390000|2024-10-24 01:13:10|43798.5|43778.5|43798.5|43778.5|43801|43781|43798.5|43778.5|2
1729732400000|2024-10-24 01:13:20|43796|43776|43796|43776|43799.1|43779.1|43796|43776|7
1729732410000|2024-10-24 01:13:30|||||||||3
1729732430000|2024-10-24 01:13:50|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|1
1729732440000|2024-10-24 01:14:00|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43796|43776|0
1729732450000|2024-10-24 01:14:10|43797.6|43777.6|43798.5|43778.5|43798.5|43778.5|43797.6|43777.6|0
1729732460000|2024-10-24 01:14:20|43793.5|43773.5|43798.5|43778.5|43798.5|43778.5|43793.5|43773.5|2
1729732470000|2024-10-24 01:14:30|43797.6|43777.6|43793.5|43773.5|43797.6|43777.6|43793.5|43773.5|0
1729732480000|2024-10-24 01:14:40|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43793.5|43773.5|0
1729732490000|2024-10-24 01:14:50|43799.4|43779.4|43800.1|43780.1|43803.5|43783.5|43798.5|43778.5|0
1729732500000|2024-10-24 01:15:00|43798.5|43778.5|43803.5|43783.5|43803.5|43783.5|43798.5|43778.5|3
1729732510000|2024-10-24 01:15:10|43806|43786|43803.5|43783.5|43828.5|43808.5|43803.5|43783.5|12
1729732520000|2024-10-24 01:15:20|43806|43786|43786|43766|43806.9|43786.9|43786|43766|4
1729732530000|2024-10-24 01:15:30|43785.1|43765.1|43788.5|43768.5|43788.5|43768.5|43783.5|43763.5|0
1729732540000|2024-10-24 01:15:40|43787.6|43767.6|43783.5|43763.5|43787.6|43767.6|43783.5|43763.5|0
1729732550000|2024-10-24 01:15:50|43784.4|43764.4|43783.5|43763.5|43788.5|43768.5|43783.5|43763.5|0
1729732560000|2024-10-24 01:16:00|43786|43766|43788.5|43768.5|43788.5|43768.5|43783.5|43763.5|0
1729732570000|2024-10-24 01:16:10|43790.1|43770.1|43783.5|43763.5|43790.1|43770.1|43783.5|43763.5|1
1729732580000|2024-10-24 01:16:20|43785.1|43765.1|43781|43761|43786|43766|43781|43761|3
1729732590000|2024-10-24 01:16:30|43781.9|43761.9|43778.5|43758.5|43783.5|43763.5|43778.5|43758.5|2
1729732600000|2024-10-24 01:16:40|43781|43761|43784.4|43764.4|43786|43766|43778.5|43758.5|0
1729732610000|2024-10-24 01:16:50|43786|43766|43788.5|43768.5|43788.5|43768.5|43783.5|43763.5|5
1729732620000|2024-10-24 01:17:00|43786|43766|43788.5|43768.5|43791|43771|43786|43766|0
1729732630000|2024-10-24 01:17:10|43791|43771|43798.5|43778.5|43798.5|43778.5|43791|43771|0
1729732640000|2024-10-24 01:17:20|43803.5|43783.5|43803.5|43783.5|43803.5|43783.5|43803.5|43783.5|0
1729732650000|2024-10-24 01:17:30|43801|43781|43793.5|43773.5|43803.5|43783.5|43793.5|43773.5|2
1729732660000|2024-10-24 01:17:40|43797.6|43777.6|43798.5|43778.5|43798.5|43778.5|43797.6|43777.6|1
1729732670000|2024-10-24 01:17:50|43797.6|43777.6|43798.5|43778.5|43801.9|43781.9|43797.6|43777.6|2
1729732680000|2024-10-24 01:18:00|43796.6|43776.6|43798.5|43778.5|43798.5|43778.5|43793.5|43773.5|0
1729732690000|2024-10-24 01:18:10|43800.3|43780.3|43798.5|43778.5|43803.5|43783.5|43798.5|43778.5|0
1729732700000|2024-10-24 01:18:20|43803.5|43783.5|43801|43781|43803.5|43783.5|43798.5|43778.5|0
1729732710000|2024-10-24 01:18:30|43797.6|43777.6|43796|43776|43797.6|43777.6|43793.5|43773.5|7
1729732720000|2024-10-24 01:18:40|43798.5|43778.5|43803.5|43783.5|43803.5|43783.5|43798.5|43778.5|0
1729732730000|2024-10-24 01:18:50|43798.5|43778.5|43788.5|43768.5|43798.5|43778.5|43788.5|43768.5|0
1729732740000|2024-10-24 01:19:00|43789.4|43769.4|43794.4|43774.4|43794.4|43774.4|43789.4|43769.4|0
1729732750000|2024-10-24 01:19:10|43796|43776|43796|43776|43796|43776|43793.5|43773.5|0
1729732760000|2024-10-24 01:19:20|||||||||1
1729732770000|2024-10-24 01:19:30|43798.5|43778.5|43799.4|43779.4|43799.4|43779.4|43798.5|43778.5|1
1729732780000|2024-10-24 01:19:40|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43799.4|43779.4|0
1729732790000|2024-10-24 01:19:50|43799.4|43779.4|43801.9|43781.9|43801.9|43781.9|43799.4|43779.4|0
1729732800000|2024-10-24 01:20:00|43799.4|43779.4|43806|43786|43806|43786|43799.4|43779.4|4
1729732810000|2024-10-24 01:20:10|43807.6|43787.6|43808.5|43788.5|43808.5|43788.5|43806|43786|3
1729732820000|2024-10-24 01:20:20|43811|43791|43803.5|43783.5|43811|43791|43803.5|43783.5|7
1729732830000|2024-10-24 01:20:30|43801|43781|43806|43786|43808.5|43788.5|43801|43781|0
1729732840000|2024-10-24 01:20:40|43804.4|43784.4|43808.5|43788.5|43808.5|43788.5|43803.5|43783.5|0
1729732850000|2024-10-24 01:20:50|43806|43786|43798.5|43778.5|43806|43786|43798.5|43778.5|2
1729732860000|2024-10-24 01:21:00|43796.9|43776.9|43798.5|43778.5|43803.5|43783.5|43796.9|43776.9|3
1729732870000|2024-10-24 01:21:10|43796.9|43776.9|43798.5|43778.5|43800.1|43780.1|43793.5|43773.5|0
1729732880000|2024-10-24 01:21:20|43799.4|43779.4|43798.5|43778.5|43801.9|43781.9|43798.5|43778.5|0
1729732890000|2024-10-24 01:21:30|43800.1|43780.1|43793.5|43773.5|43800.1|43780.1|43793.5|43773.5|3
1729732900000|2024-10-24 01:21:40|||||||||1
1729732910000|2024-10-24 01:21:50|43791|43771|43793.5|43773.5|43793.5|43773.5|43791|43771|0
1729732920000|2024-10-24 01:22:00|43796|43776|43796|43776|43796|43776|43793.5|43773.5|1
1729732930000|2024-10-24 01:22:10|43795.1|43775.1|43793.5|43773.5|43796|43776|43793.5|43773.5|1
1729732940000|2024-10-24 01:22:20|43796|43776|43796|43776|43796|43776|43796|43776|0
1729732950000|2024-10-24 01:22:30|43798.5|43778.5|43803.5|43783.5|43803.5|43783.5|43798.5|43778.5|0
1729732960000|2024-10-24 01:22:40|43802.6|43782.6|43801|43781|43803.5|43783.5|43801|43781|0
1729732970000|2024-10-24 01:22:50|43802.6|43782.6|43803.5|43783.5|43808.5|43788.5|43802.6|43782.6|2
1729732980000|2024-10-24 01:23:00|43808.5|43788.5|43803.5|43783.5|43808.5|43788.5|43803.5|43783.5|1
1729732990000|2024-10-24 01:23:10|43806.9|43786.9|43816|43796|43816.9|43796.9|43806.9|43786.9|18
1729733000000|2024-10-24 01:23:20|43819.2|43799.2|43809.4|43789.4|43823.5|43803.5|43809.4|43789.4|10
1729733010000|2024-10-24 01:23:30|43808.5|43788.5|43801|43781|43808.5|43788.5|43801|43781|1
1729733020000|2024-10-24 01:23:40|43798.5|43778.5|43798.5|43778.5|43801|43781|43798.5|43778.5|6
1729733030000|2024-10-24 01:23:50|43799.4|43779.4|43802.6|43782.6|43803.5|43783.5|43799.4|43779.4|2
1729733040000|2024-10-24 01:24:00|43801|43781|43803.5|43783.5|43803.5|43783.5|43801|43781|0
1729733050000|2024-10-24 01:24:10|43804.4|43784.4|43804.4|43784.4|43806|43786|43804.4|43784.4|2
1729733060000|2024-10-24 01:24:20|43805.4|43785.4|43804.4|43784.4|43806.9|43786.9|43804.4|43784.4|0
1729733080000|2024-10-24 01:24:40|43805.4|43785.4|43806|43786|43808.5|43788.5|43805.4|43785.4|0
1729733090000|2024-10-24 01:24:50|43808.5|43788.5|43804.4|43784.4|43809.4|43789.4|43804.4|43784.4|1
1729733100000|2024-10-24 01:25:00|43801.9|43781.9|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|4
1729733110000|2024-10-24 01:25:10|43801.9|43781.9|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|1
1729733120000|2024-10-24 01:25:20|43809.4|43789.4|43814.4|43794.4|43814.4|43794.4|43809.4|43789.4|2
1729733130000|2024-10-24 01:25:30|||||||||1
1729733140000|2024-10-24 01:25:40|43817.6|43797.6|43821.9|43801.9|43821.9|43801.9|43816.9|43796.9|0
1729733150000|2024-10-24 01:25:50|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|0
1729733160000|2024-10-24 01:26:00|43821.9|43801.9|43821.9|43801.9|43824.4|43804.4|43821.9|43801.9|6
1729733170000|2024-10-24 01:26:10|43824.4|43804.4|43826.9|43806.9|43826.9|43806.9|43823.5|43803.5|1
1729733180000|2024-10-24 01:26:20|43824.4|43804.4|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|2
1729733190000|2024-10-24 01:26:30|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|3
1729733200000|2024-10-24 01:26:40|43819.4|43799.4|43819.4|43799.4|43821.9|43801.9|43819.4|43799.4|1
1729733210000|2024-10-24 01:26:50|43821.9|43801.9|43811.9|43791.9|43821.9|43801.9|43811.9|43791.9|4
1729733220000|2024-10-24 01:27:00|43811|43791|43811|43791|43811|43791|43811|43791|0
1729733230000|2024-10-24 01:27:10|43808.5|43788.5|43811.9|43791.9|43811.9|43791.9|43806.9|43786.9|1
1729733240000|2024-10-24 01:27:20|43809.4|43789.4|43809.4|43789.4|43811.9|43791.9|43809.4|43789.4|0
1729733260000|2024-10-24 01:27:40|43806.9|43786.9|43806.9|43786.9|43811.9|43791.9|43806.9|43786.9|1
1729733270000|2024-10-24 01:27:50|43811.9|43791.9|43812|43792|43814.5|43794.5|43806.9|43786.9|0
1729733280000|2024-10-24 01:28:00|43812.9|43792.9|43812.9|43792.9|43814.5|43794.5|43812.9|43792.9|1
1729733290000|2024-10-24 01:28:10|43814.5|43794.5|43807|43787|43814.5|43794.5|43807|43787|0
1729733300000|2024-10-24 01:28:20|43806|43786|43803.5|43783.5|43806|43786|43803.5|43783.5|1
1729733310000|2024-10-24 01:28:30|43804.5|43784.5|43802|43782|43807|43787|43802|43782|2
1729733320000|2024-10-24 01:28:40|43802.9|43782.9|43804.5|43784.5|43807|43787|43802|43782|0
1729733340000|2024-10-24 01:29:00|43802.9|43782.9|43802|43782|43802.9|43782.9|43802|43782|0
1729733360000|2024-10-24 01:29:20|43802.9|43782.9|43799.5|43779.5|43804.5|43784.5|43799.5|43779.5|1
1729733370000|2024-10-24 01:29:30|||||||||2
1729733380000|2024-10-24 01:29:40|||||||||1
1729733390000|2024-10-24 01:29:50|||||||||1
1729733400000|2024-10-24 01:30:00|43798.5|43778.5|43793.5|43773.5|43798.5|43778.5|43782|43762|8
1729733410000|2024-10-24 01:30:10|43792.9|43772.9|43812|43792|43812|43792|43792.9|43772.9|10
1729733420000|2024-10-24 01:30:20|43813.8|43793.8|43817|43797|43819.5|43799.5|43813.8|43793.8|2
1729733430000|2024-10-24 01:30:30|43816|43796|43820.4|43800.4|43822.9|43802.9|43814.5|43794.5|3
1729733440000|2024-10-24 01:30:40|43822.9|43802.9|43845.4|43825.4|43845.4|43825.4|43822.9|43802.9|12
1729733450000|2024-10-24 01:30:50|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43842|43822|3
1729733460000|2024-10-24 01:31:00|43842|43822|43837|43817|43842|43822|43832|43812|16
1729733470000|2024-10-24 01:31:10|43839.5|43819.5|43829.5|43809.5|43839.5|43819.5|43829.5|43809.5|9
1729733480000|2024-10-24 01:31:20|43828.5|43808.5|43829.5|43809.5|43829.5|43809.5|43817|43797|3
1729733490000|2024-10-24 01:31:30|43831|43811|43832|43812|43834.5|43814.5|43831|43811|0
1729733500000|2024-10-24 01:31:40|43831|43811|43832|43812|43837|43817|43831|43811|8
1729733510000|2024-10-24 01:31:50|43834.5|43814.5|43842|43822|43842|43822|43832|43812|9
1729733520000|2024-10-24 01:32:00|43844.5|43824.5|43849.5|43829.5|43849.5|43829.5|43842.9|43822.9|5
1729733530000|2024-10-24 01:32:10|43854.5|43834.5|43867|43847|43869.5|43849.5|43854.5|43834.5|6
1729733540000|2024-10-24 01:32:20|43866|43846|43859.5|43839.5|43866|43846|43859.5|43839.5|0
1729733550000|2024-10-24 01:32:30|43857.6|43837.6|43852|43832|43857.6|43837.6|43852|43832|1
1729733560000|2024-10-24 01:32:40|43854.5|43834.5|43849.5|43829.5|43854.5|43834.5|43848.5|43828.5|1
1729733570000|2024-10-24 01:32:50|43852|43832|43857|43837|43857|43837|43852|43832|5
1729733580000|2024-10-24 01:33:00|43857.9|43837.9|43867|43847|43867|43847|43857.9|43837.9|2
1729733590000|2024-10-24 01:33:10|43867.9|43847.9|43877|43857|43877|43857|43867.9|43847.9|6
1729733600000|2024-10-24 01:33:20|43876|43856|43877|43857|43877|43857|43874.5|43854.5|0
1729733610000|2024-10-24 01:33:30|43872|43852|43872|43852|43874.5|43854.5|43872|43852|1
1729733620000|2024-10-24 01:33:40|43872.9|43852.9|43857|43837|43874.5|43854.5|43857|43837|5
1729733630000|2024-10-24 01:33:50|43852|43832|43847|43827|43852|43832|43846.1|43826.1|1
1729733640000|2024-10-24 01:34:00|43849.5|43829.5|43855.4|43835.4|43855.4|43835.4|43842|43822|5
1729733650000|2024-10-24 01:34:10|43852.9|43832.9|43857|43837|43860.4|43840.4|43852.9|43832.9|3
1729733660000|2024-10-24 01:34:20|43854.5|43834.5|43857|43837|43857|43837|43852|43832|1
1729733670000|2024-10-24 01:34:30|43856.1|43836.1|43857|43837|43862|43842|43854.5|43834.5|0
1729733680000|2024-10-24 01:34:40|43856.1|43836.1|43847|43827|43856.1|43836.1|43842|43822|1
1729733690000|2024-10-24 01:34:50|43849.5|43829.5|43844.5|43824.5|43849.5|43829.5|43844.5|43824.5|3
1729733700000|2024-10-24 01:35:00|43841.1|43821.1|43828.6|43808.6|43841.1|43821.1|43828.6|43808.6|2
1729733710000|2024-10-24 01:35:10|43827|43807|43807|43787|43827|43807|43804.5|43784.5|0
1729733720000|2024-10-24 01:35:20|43804.5|43784.5|43799.5|43779.5|43804.5|43784.5|43799.5|43779.5|0
1729733730000|2024-10-24 01:35:30|43800.4|43780.4|43816.1|43796.1|43816.1|43796.1|43799.5|43779.5|4
1729733740000|2024-10-24 01:35:40|43817.9|43797.9|43822|43802|43824.5|43804.5|43817.9|43797.9|3
1729733750000|2024-10-24 01:35:50|43821.1|43801.1|43812|43792|43821.1|43801.1|43812|43792|3
1729733760000|2024-10-24 01:36:00|43807|43787|43804.5|43784.5|43809.5|43789.5|43802|43782|7
1729733770000|2024-10-24 01:36:10|43802|43782|43800.4|43780.4|43804.5|43784.5|43799.5|43779.5|9
1729733780000|2024-10-24 01:36:20|43802.9|43782.9|43805.4|43785.4|43805.4|43785.4|43802.9|43782.9|4
1729733790000|2024-10-24 01:36:30|43806.3|43786.3|43806.1|43786.1|43812|43792|43806.1|43786.1|7
1729733800000|2024-10-24 01:36:40|43807|43787|43807|43787|43807.9|43787.9|43807|43787|5
1729733810000|2024-10-24 01:36:50|43810.4|43790.4|43822|43802|43822|43802|43810.4|43790.4|5
1729733820000|2024-10-24 01:37:00|43821.1|43801.1|43823.6|43803.6|43824.5|43804.5|43819.5|43799.5|3
1729733830000|2024-10-24 01:37:10|43822|43802|43821.1|43801.1|43822|43802|43819.5|43799.5|4
1729733840000|2024-10-24 01:37:20|43817|43797|43817|43797|43824.5|43804.5|43817|43797|5
1729733850000|2024-10-24 01:37:30|43818.6|43798.6|43817|43797|43822|43802|43817|43797|1
1729733860000|2024-10-24 01:37:40|43816.1|43796.1|43815.4|43795.4|43817|43797|43814.5|43794.5|2
1729733870000|2024-10-24 01:37:50|43813.6|43793.6|43812|43792|43817|43797|43812|43792|2
1729733880000|2024-10-24 01:38:00|43812.9|43792.9|43817|43797|43819.5|43799.5|43812|43792|0
1729733890000|2024-10-24 01:38:10|43816.1|43796.1|43817|43797|43819.5|43799.5|43816.1|43796.1|0
1729733900000|2024-10-24 01:38:20|43818.6|43798.6|43822|43802|43822|43802|43817|43797|0
1729733910000|2024-10-24 01:38:30|43823.8|43803.8|43817|43797|43824.5|43804.5|43817|43797|2
1729733920000|2024-10-24 01:38:40|43816.1|43796.1|43810.4|43790.4|43816.1|43796.1|43807|43787|0
1729733930000|2024-10-24 01:38:50|43811.1|43791.1|43802|43782|43811.1|43791.1|43802|43782|3
1729733940000|2024-10-24 01:39:00|43799.5|43779.5|43807|43787|43807|43787|43798.6|43778.6|2
1729733950000|2024-10-24 01:39:10|43806.1|43786.1|43807|43787|43807|43787|43802|43782|2
1729733960000|2024-10-24 01:39:20|43809.5|43789.5|43807|43787|43809.5|43789.5|43807|43787|1
1729733970000|2024-10-24 01:39:30|43805.4|43785.4|43802|43782|43805.4|43785.4|43797|43777|1
1729733980000|2024-10-24 01:39:40|43802.9|43782.9|43797|43777|43802.9|43782.9|43794.5|43774.5|1
1729733990000|2024-10-24 01:39:50|43794.5|43774.5|43778.6|43758.6|43794.5|43774.5|43777|43757|8
1729734000000|2024-10-24 01:40:00|43772|43752|43764.5|43744.5|43772|43752|43754.5|43734.5|12
1729734010000|2024-10-24 01:40:10|43765.4|43745.4|43767|43747|43769.5|43749.5|43764.5|43744.5|1
1729734020000|2024-10-24 01:40:20|43767.9|43747.9|43772|43752|43775.4|43755.4|43767.9|43747.9|8
1729734030000|2024-10-24 01:40:30|43768.6|43748.6|43772|43752|43772|43752|43768.6|43748.6|8
1729734040000|2024-10-24 01:40:40|43769.5|43749.5|43765.4|43745.4|43769.5|43749.5|43762|43742|0
1729734050000|2024-10-24 01:40:50|43764.5|43744.5|43757|43737|43767|43747|43757|43737|1
1729734060000|2024-10-24 01:41:00|43756.1|43736.1|43757|43737|43760.4|43740.4|43755.4|43735.4|4
1729734070000|2024-10-24 01:41:10|43755.2|43735.2|43744.5|43724.5|43755.4|43735.4|43744.5|43724.5|8
1729734080000|2024-10-24 01:41:20|43743.6|43723.6|43742|43722|43743.6|43723.6|43737|43717|9
1729734090000|2024-10-24 01:41:30|43747|43727|43744.5|43724.5|43747|43727|43742|43722|1
1729734100000|2024-10-24 01:41:40|43747|43727|43752|43732|43752|43732|43747|43727|0
1729734110000|2024-10-24 01:41:50|43754.5|43734.5|43757|43737|43757|43737|43754.5|43734.5|6
1729734120000|2024-10-24 01:42:00|43757.9|43737.9|43759.5|43739.5|43759.5|43739.5|43752|43732|3
1729734130000|2024-10-24 01:42:10|43760.4|43740.4|43766.1|43746.1|43766.1|43746.1|43760.4|43740.4|1
1729734140000|2024-10-24 01:42:20|43767|43747|43768.6|43748.6|43768.6|43748.6|43767|43747|1
1729734150000|2024-10-24 01:42:30|43766.1|43746.1|43760.2|43740.2|43766.1|43746.1|43754.5|43734.5|2
1729734160000|2024-10-24 01:42:40|43757|43737|43762|43742|43762|43742|43757|43737|0
1729734170000|2024-10-24 01:42:50|43761.1|43741.1|43759.5|43739.5|43761.1|43741.1|43759.5|43739.5|3
1729734180000|2024-10-24 01:43:00|43757|43737|43765.4|43745.4|43765.4|43745.4|43757|43737|0
1729734190000|2024-10-24 01:43:10|43767|43747|43777|43757|43777|43757|43767|43747|0
1729734200000|2024-10-24 01:43:20|43782|43762|43782|43762|43782|43762|43782|43762|0
1729734210000|2024-10-24 01:43:30|43784.5|43764.5|43787|43767|43787|43767|43784.5|43764.5|0
1729734220000|2024-10-24 01:43:40|43787.9|43767.9|43791.1|43771.1|43792|43772|43787|43767|5
1729734230000|2024-10-24 01:43:50|43790.2|43770.2|43794.5|43774.5|43795.4|43775.4|43787|43767|2
1729734240000|2024-10-24 01:44:00|43797|43777|43802|43782|43807|43787|43792|43772|4
1729734250000|2024-10-24 01:44:10|43799.5|43779.5|43791.1|43771.1|43799.5|43779.5|43791.1|43771.1|1
1729734260000|2024-10-24 01:44:20|43789.5|43769.5|43780.4|43760.4|43789.5|43769.5|43780.4|43760.4|1
1729734270000|2024-10-24 01:44:30|43779.5|43759.5|43785.4|43765.4|43785.4|43765.4|43779.5|43759.5|3
1729734280000|2024-10-24 01:44:40|43787.9|43767.9|43782.3|43762.3|43790.4|43770.4|43782.3|43762.3|1
1729734290000|2024-10-24 01:44:50|43781.4|43761.4|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|0
1729734300000|2024-10-24 01:45:00|43783.6|43763.6|43786.4|43766.4|43788.9|43768.9|43782.3|43762.3|1
1729734310000|2024-10-24 01:45:10|43790.4|43770.4|43772.9|43752.9|43790.4|43770.4|43772.9|43752.9|0
1729734320000|2024-10-24 01:45:20|43773.9|43753.9|43770.4|43750.4|43775.4|43755.4|43765.4|43745.4|0
1729734330000|2024-10-24 01:45:30|43767.3|43747.3|43772.9|43752.9|43773.9|43753.9|43767.3|43747.3|1
1729734340000|2024-10-24 01:45:40|43775.4|43755.4|43770.4|43750.4|43775.4|43755.4|43770.4|43750.4|5
1729734350000|2024-10-24 01:45:50|43769.5|43749.5|43765.4|43745.4|43769.5|43749.5|43757.9|43737.9|1
1729734360000|2024-10-24 01:46:00|43766.4|43746.4|43770.4|43750.4|43773.9|43753.9|43766.4|43746.4|4
1729734370000|2024-10-24 01:46:10|43772.9|43752.9|43780.4|43760.4|43785.4|43765.4|43772.9|43752.9|2
1729734380000|2024-10-24 01:46:20|43783.9|43763.9|43770.4|43750.4|43784.5|43764.5|43767.9|43747.9|1
1729734390000|2024-10-24 01:46:30|43765.4|43745.4|43769.5|43749.5|43772.9|43752.9|43765.4|43745.4|0
1729734400000|2024-10-24 01:46:40|43767.9|43747.9|43755.4|43735.4|43767.9|43747.9|43750.4|43730.4|2
1729734410000|2024-10-24 01:46:50|43757.9|43737.9|43751.4|43731.4|43757.9|43737.9|43750.4|43730.4|0
1729734420000|2024-10-24 01:47:00|43752.9|43732.9|43750.4|43730.4|43755.4|43735.4|43745.4|43725.4|2
1729734430000|2024-10-24 01:47:10|43752.3|43732.3|43745.4|43725.4|43754.5|43734.5|43740.4|43720.4|2
1729734440000|2024-10-24 01:47:20|43744.5|43724.5|43747.9|43727.9|43747.9|43727.9|43740.4|43720.4|9
1729734450000|2024-10-24 01:47:30|43750.4|43730.4|43750.4|43730.4|43755.4|43735.4|43750.4|43730.4|2
1729734460000|2024-10-24 01:47:40|43751.4|43731.4|43755.4|43735.4|43755.4|43735.4|43751.4|43731.4|0
1729734470000|2024-10-24 01:47:50|43752.9|43732.9|43753.9|43733.9|43755.4|43735.4|43745.4|43725.4|2
1729734480000|2024-10-24 01:48:00|43750.4|43730.4|43747.3|43727.3|43755.4|43735.4|43747.3|43727.3|0
1729734490000|2024-10-24 01:48:10|43750.4|43730.4|43750.5|43730.5|43755.5|43735.5|43750.4|43730.4|0
1729734500000|2024-10-24 01:48:20|43753.9|43733.9|43755.5|43735.5|43755.5|43735.5|43750.5|43730.5|0
1729734510000|2024-10-24 01:48:30|43750.5|43730.5|43753.6|43733.6|43753.6|43733.6|43749.5|43729.5|1
1729734520000|2024-10-24 01:48:40|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43753.6|43733.6|4
1729734530000|2024-10-24 01:48:50|43757.7|43737.7|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|5
1729734540000|2024-10-24 01:49:00|43756.1|43736.1|43750.2|43730.2|43763.6|43743.6|43750.2|43730.2|21
1729734550000|2024-10-24 01:49:10|43751.1|43731.1|43748.6|43728.6|43753.6|43733.6|43748.6|43728.6|2
1729734560000|2024-10-24 01:49:20|43746.1|43726.1|43747.7|43727.7|43748.6|43728.6|43746.1|43726.1|0
1729734570000|2024-10-24 01:49:30|43746.1|43726.1|43758.6|43738.6|43758.6|43738.6|43746.1|43726.1|6
1729734580000|2024-10-24 01:49:40|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43758.6|43738.6|0
1729734590000|2024-10-24 01:49:50|43756.1|43736.1|43752.7|43732.7|43758.6|43738.6|43751.1|43731.1|1
1729734600000|2024-10-24 01:50:00|43751.1|43731.1|43758.6|43738.6|43758.6|43738.6|43751.1|43731.1|2
1729734610000|2024-10-24 01:50:10|43760.2|43740.2|43761.1|43741.1|43763.6|43743.6|43758.6|43738.6|3
1729734620000|2024-10-24 01:50:20|43763.6|43743.6|43760.2|43740.2|43763.6|43743.6|43760.2|43740.2|2
1729734630000|2024-10-24 01:50:30|43763.6|43743.6|43771.1|43751.1|43771.1|43751.1|43761.1|43741.1|7
1729734640000|2024-10-24 01:50:40|43770.2|43750.2|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|4
1729734650000|2024-10-24 01:50:50|43781.1|43761.1|43778.6|43758.6|43781.1|43761.1|43773.6|43753.6|13
1729734660000|2024-10-24 01:51:00|43775.2|43755.2|43788.6|43768.6|43788.6|43768.6|43773.6|43753.6|2
1729734670000|2024-10-24 01:51:10|43791.1|43771.1|43788.6|43768.6|43791.1|43771.1|43783.6|43763.6|2
1729734680000|2024-10-24 01:51:20|43787|43767|43789.5|43769.5|43789.5|43769.5|43786.1|43766.1|0
1729734690000|2024-10-24 01:51:30|43790.5|43770.5|43793.6|43773.6|43793.6|43773.6|43790.5|43770.5|4
1729734700000|2024-10-24 01:51:40|43795.2|43775.2|43798.6|43778.6|43798.6|43778.6|43793.6|43773.6|1
1729734710000|2024-10-24 01:51:50|43797|43777|43793.6|43773.6|43797|43777|43793.6|43773.6|0
1729734720000|2024-10-24 01:52:00|43796.1|43776.1|43788.6|43768.6|43796.1|43776.1|43788.6|43768.6|1
1729734730000|2024-10-24 01:52:10|43783.6|43763.6|43781.1|43761.1|43783.6|43763.6|43779.5|43759.5|1
1729734740000|2024-10-24 01:52:20|43783.6|43763.6|43791.1|43771.1|43791.1|43771.1|43783.6|43763.6|2
1729734750000|2024-10-24 01:52:30|43792|43772|43801.1|43781.1|43801.1|43781.1|43792|43772|6
1729734760000|2024-10-24 01:52:40|43800.2|43780.2|43798.6|43778.6|43800.2|43780.2|43798.6|43778.6|0
1729734770000|2024-10-24 01:52:50|43797.7|43777.7|43798.6|43778.6|43801.1|43781.1|43795.2|43775.2|6
1729734780000|2024-10-24 01:53:00|43795.2|43775.2|43788.6|43768.6|43795.2|43775.2|43787.7|43767.7|0
1729734790000|2024-10-24 01:53:10|43793.6|43773.6|43787.7|43767.7|43793.6|43773.6|43787.7|43767.7|0
1729734800000|2024-10-24 01:53:20|43786.1|43766.1|43778.6|43758.6|43786.1|43766.1|43778.6|43758.6|2
1729734810000|2024-10-24 01:53:30|43779.5|43759.5|43781.1|43761.1|43782|43762|43778.6|43758.6|1
1729734820000|2024-10-24 01:53:40|43782|43762|43788.6|43768.6|43791.1|43771.1|43781.1|43761.1|0
1729734830000|2024-10-24 01:53:50|43787.1|43767.1|43787.1|43767.1|43787.1|43767.1|43783.6|43763.6|0
1729734840000|2024-10-24 01:54:00|43788.6|43768.6|43789.6|43769.6|43789.6|43769.6|43788.6|43768.6|1
1729734850000|2024-10-24 01:54:10|43792.1|43772.1|43798.6|43778.6|43798.6|43778.6|43792.1|43772.1|1
1729734860000|2024-10-24 01:54:20|43799.6|43779.6|43808.6|43788.6|43812.1|43792.1|43799.6|43779.6|1
1729734870000|2024-10-24 01:54:30|43806.1|43786.1|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|5
1729734880000|2024-10-24 01:54:40|43807.7|43787.7|43798.6|43778.6|43808.6|43788.6|43798.6|43778.6|2
1729734890000|2024-10-24 01:54:50|43796.1|43776.1|43793.6|43773.6|43798.6|43778.6|43793.6|43773.6|0
1729734900000|2024-10-24 01:55:00|43794.6|43774.6|43798.6|43778.6|43806.1|43786.1|43794.6|43774.6|1
1729734910000|2024-10-24 01:55:10|43801.1|43781.1|43800.2|43780.2|43808.6|43788.6|43800.2|43780.2|0
1729734920000|2024-10-24 01:55:20|43803.6|43783.6|43803.6|43783.6|43804.6|43784.6|43801.1|43781.1|2
1729734930000|2024-10-24 01:55:30|43806.1|43786.1|43798.6|43778.6|43806.1|43786.1|43798.6|43778.6|1
1729734940000|2024-10-24 01:55:40|43803.6|43783.6|43807.1|43787.1|43807.1|43787.1|43803.6|43783.6|0
1729734950000|2024-10-24 01:55:50|43806.1|43786.1|43803.6|43783.6|43806.1|43786.1|43803.6|43783.6|3
1729734960000|2024-10-24 01:56:00|43802.7|43782.7|43788.6|43768.6|43802.7|43782.7|43788.6|43768.6|2
1729734970000|2024-10-24 01:56:10|43786.1|43766.1|43788.6|43768.6|43791.1|43771.1|43786.1|43766.1|1
1729734980000|2024-10-24 01:56:20|43793.6|43773.6|43798.6|43778.6|43799.6|43779.6|43791.8|43771.8|3
1729734990000|2024-10-24 01:56:30|43797.7|43777.7|43783.6|43763.6|43797.7|43777.7|43783.6|43763.6|1
1729735000000|2024-10-24 01:56:40|43782.7|43762.7|43780.2|43760.2|43783.6|43763.6|43780.2|43760.2|1
1729735010000|2024-10-24 01:56:50|43778.6|43758.6|43754.8|43734.8|43778.6|43758.6|43753.6|43733.6|7
1729735020000|2024-10-24 01:57:00|43756.4|43736.4|43756.4|43736.4|43758.9|43738.9|43753.9|43733.9|11
1729735030000|2024-10-24 01:57:10|43754.8|43734.8|43776.7|43756.7|43776.7|43756.7|43754.8|43734.8|26
1729735040000|2024-10-24 01:57:20|43779.2|43759.2|43794.2|43774.2|43799.2|43779.2|43779.2|43759.2|2
1729735050000|2024-10-24 01:57:30|43799.2|43779.2|43801.7|43781.7|43801.7|43781.7|43795.1|43775.1|1
1729735060000|2024-10-24 01:57:40|43800.1|43780.1|43799.8|43779.8|43801.7|43781.7|43799.8|43779.8|3
1729735070000|2024-10-24 01:57:50|43796.7|43776.7|43799.2|43779.2|43799.2|43779.2|43794.2|43774.2|1
1729735080000|2024-10-24 01:58:00|43794.2|43774.2|43791.7|43771.7|43799.2|43779.2|43791.7|43771.7|3
1729735090000|2024-10-24 01:58:10|43790.8|43770.8|43793.3|43773.3|43795.1|43775.1|43787.6|43767.6|4
1729735100000|2024-10-24 01:58:20|43794.2|43774.2|43794.2|43774.2|43796.7|43776.7|43794.2|43774.2|2
1729735110000|2024-10-24 01:58:30|43792.6|43772.6|43796.7|43776.7|43796.7|43776.7|43791.7|43771.7|1
1729735120000|2024-10-24 01:58:40|43799.2|43779.2|43794.2|43774.2|43799.2|43779.2|43794.2|43774.2|1
1729735130000|2024-10-24 01:58:50|43795.1|43775.1|43794.2|43774.2|43796.7|43776.7|43794.2|43774.2|3
1729735140000|2024-10-24 01:59:00|43795.1|43775.1|43789.2|43769.2|43795.1|43775.1|43784.2|43764.2|1
1729735150000|2024-10-24 01:59:10|43792.3|43772.3|43794.2|43774.2|43796.7|43776.7|43792.3|43772.3|3
1729735160000|2024-10-24 01:59:20|43791.7|43771.7|43794.2|43774.2|43799.2|43779.2|43790.1|43770.1|2
1729735170000|2024-10-24 01:59:30|43789.2|43769.2|43787.3|43767.3|43789.2|43769.2|43785.8|43765.8|12
1729735180000|2024-10-24 01:59:40|43785.8|43765.8|43778.3|43758.3|43785.8|43765.8|43778.3|43758.3|1
1729735190000|2024-10-24 01:59:50|43776.7|43756.7|43785.8|43765.8|43785.8|43765.8|43776.7|43756.7|0
1729735200000|2024-10-24 02:00:00|43780.8|43760.8|43783.9|43763.9|43783.9|43763.9|43775.8|43755.8|5
1729735210000|2024-10-24 02:00:10|43781.7|43761.7|43788.9|43768.9|43792.1|43772.1|43781.7|43761.7|2
1729735220000|2024-10-24 02:00:20|43793|43773|43793.9|43773.9|43793.9|43773.9|43793|43773|0
1729735230000|2024-10-24 02:00:30|43796.4|43776.4|43803.9|43783.9|43803.9|43783.9|43796.4|43776.4|2
1729735240000|2024-10-24 02:00:40|43804.8|43784.8|43819.8|43799.8|43819.8|43799.8|43804.8|43784.8|8
1729735250000|2024-10-24 02:00:50|43820.8|43800.8|43812.1|43792.1|43823.9|43803.9|43812.1|43792.1|6
1729735260000|2024-10-24 02:01:00|43808.9|43788.9|43803.9|43783.9|43808.9|43788.9|43798.9|43778.9|1
1729735270000|2024-10-24 02:01:10|43804.8|43784.8|43798.9|43778.9|43804.8|43784.8|43798.9|43778.9|1
1729735280000|2024-10-24 02:01:20|43793.9|43773.9|43778.9|43758.9|43793.9|43773.9|43778.9|43758.9|1
1729735290000|2024-10-24 02:01:30|43783.9|43763.9|43775.5|43755.5|43783.9|43763.9|43775.5|43755.5|2
1729735300000|2024-10-24 02:01:40|43773.9|43753.9|43768.9|43748.9|43773.9|43753.9|43768.9|43748.9|1
1729735310000|2024-10-24 02:01:50|43771.4|43751.4|43768.9|43748.9|43772.3|43752.3|43768.9|43748.9|1
1729735320000|2024-10-24 02:02:00|43769.8|43749.8|43771.4|43751.4|43772.3|43752.3|43767.3|43747.3|2
1729735330000|2024-10-24 02:02:10|43767.3|43747.3|43764.8|43744.8|43772.3|43752.3|43764.8|43744.8|3
1729735340000|2024-10-24 02:02:20|43763.9|43743.9|43757.3|43737.3|43763.9|43743.9|43757.3|43737.3|2
1729735350000|2024-10-24 02:02:30|43755.5|43735.5|43753.9|43733.9|43755.8|43735.8|43751.4|43731.4|2
1729735360000|2024-10-24 02:02:40|43754.8|43734.8|43761.4|43741.4|43762.3|43742.3|43753.9|43733.9|6
1729735370000|2024-10-24 02:02:50|43766.4|43746.4|43763.9|43743.9|43768.9|43748.9|43763.9|43743.9|0
1729735380000|2024-10-24 02:03:00|43762.1|43742.1|43769.8|43749.8|43769.8|43749.8|43762.1|43742.1|3
1729735390000|2024-10-24 02:03:10|43771.4|43751.4|43768.9|43748.9|43772.3|43752.3|43765.5|43745.5|7
1729735400000|2024-10-24 02:03:20|43768|43748|43760.5|43740.5|43768.9|43748.9|43760.5|43740.5|4
1729735410000|2024-10-24 02:03:30|43758.9|43738.9|43755.5|43735.5|43763.9|43743.9|43755.5|43735.5|3
1729735420000|2024-10-24 02:03:40|43752.1|43732.1|43740.5|43720.5|43752.1|43732.1|43740.5|43720.5|3
1729735430000|2024-10-24 02:03:50|43738.9|43718.9|43735.5|43715.5|43738.9|43718.9|43728|43708|18
1729735440000|2024-10-24 02:04:00|43736.4|43716.4|43748|43728|43748|43728|43736.4|43716.4|3
1729735450000|2024-10-24 02:04:10|43748.9|43728.9|43765.5|43745.5|43765.5|43745.5|43748.9|43728.9|4
1729735460000|2024-10-24 02:04:20|43764.6|43744.6|43755.5|43735.5|43764.6|43744.6|43755.5|43735.5|2
1729735470000|2024-10-24 02:04:30|43756.4|43736.4|43755.5|43735.5|43756.4|43736.4|43753|43733|0
1729735480000|2024-10-24 02:04:40|43753|43733|43750.5|43730.5|43753|43733|43748|43728|0
1729735490000|2024-10-24 02:04:50|43751.4|43731.4|43753|43733|43755.5|43735.5|43751.4|43731.4|0
1729735500000|2024-10-24 02:05:00|43752.1|43732.1|43748|43728|43752.1|43732.1|43740.5|43720.5|4
1729735510000|2024-10-24 02:05:10|43745.5|43725.5|43740.5|43720.5|43745.5|43725.5|43740.5|43720.5|1
1729735520000|2024-10-24 02:05:20|43741.4|43721.4|43750.5|43730.5|43750.5|43730.5|43741.4|43721.4|0
1729735530000|2024-10-24 02:05:30|43751.4|43731.4|43758|43738|43758|43738|43750.5|43730.5|0
1729735540000|2024-10-24 02:05:40|43757.1|43737.1|43755.5|43735.5|43758|43738|43753|43733|0
1729735550000|2024-10-24 02:05:50|43753|43733|43755.5|43735.5|43755.5|43735.5|43753|43733|0
1729735560000|2024-10-24 02:06:00|43753|43733|43768.9|43748.9|43768.9|43748.9|43753|43733|4
1729735570000|2024-10-24 02:06:10|43768|43748|43773|43753|43773|43753|43765.5|43745.5|2
1729735580000|2024-10-24 02:06:20|43777.1|43757.1|43779.6|43759.6|43779.6|43759.6|43777.1|43757.1|2
1729735590000|2024-10-24 02:06:30|43777.1|43757.1|43777.1|43757.1|43779.6|43759.6|43777.1|43757.1|0
1729735600000|2024-10-24 02:06:40|43778|43758|43770.5|43750.5|43778.7|43758.7|43770.5|43750.5|7
1729735610000|2024-10-24 02:06:50|43768.9|43748.9|43765.5|43745.5|43768.9|43748.9|43765.5|43745.5|0
1729735620000|2024-10-24 02:07:00|43767.4|43747.4|43765.5|43745.5|43767.4|43747.4|43763.9|43743.9|6
1729735630000|2024-10-24 02:07:10|43766.4|43746.4|43767.1|43747.1|43768.9|43748.9|43758.9|43738.9|3
1729735640000|2024-10-24 02:07:20|43765.5|43745.5|43770.5|43750.5|43773|43753|43765.5|43745.5|1
1729735650000|2024-10-24 02:07:30|43773|43753|43785.5|43765.5|43785.5|43765.5|43773|43753|2
1729735660000|2024-10-24 02:07:40|43786.4|43766.4|43788|43768|43788|43768|43786.4|43766.4|0
1729735670000|2024-10-24 02:07:50|43787.1|43767.1|43788|43768|43788|43768|43785.5|43765.5|0
1729735680000|2024-10-24 02:08:00|43787.1|43767.1|43788.9|43768.9|43795.5|43775.5|43785.5|43765.5|3
1729735690000|2024-10-24 02:08:10|43788|43768|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|1
1729735700000|2024-10-24 02:08:20|43786.4|43766.4|43788.9|43768.9|43788.9|43768.9|43783.9|43763.9|0
1729735710000|2024-10-24 02:08:30|43787.4|43767.4|43792.4|43772.4|43792.4|43772.4|43787.4|43767.4|6
1729735720000|2024-10-24 02:08:40|43793.9|43773.9|43803.9|43783.9|43803.9|43783.9|43793.9|43773.9|1
1729735730000|2024-10-24 02:08:50|43807.4|43787.4|43824|43804|43824|43804|43807.4|43787.4|3
1729735740000|2024-10-24 02:09:00|43826.5|43806.5|43826.5|43806.5|43829|43809|43826.5|43806.5|4
1729735750000|2024-10-24 02:09:10|43827.4|43807.4|43824|43804|43829|43809|43824|43804|3
1729735760000|2024-10-24 02:09:20|43822.4|43802.4|43821.5|43801.5|43824|43804|43821.5|43801.5|0
1729735770000|2024-10-24 02:09:30|43822.4|43802.4|43821.5|43801.5|43824|43804|43816.5|43796.5|3
1729735780000|2024-10-24 02:09:40|43822.4|43802.4|43811.5|43791.5|43822.4|43802.4|43811.5|43791.5|2
1729735790000|2024-10-24 02:09:50|43812.4|43792.4|43816.5|43796.5|43816.5|43796.5|43812.4|43792.4|0
1729735800000|2024-10-24 02:10:00|43814.9|43794.9|43822.4|43802.4|43822.4|43802.4|43809|43789|10
1729735810000|2024-10-24 02:10:10|43824|43804|43824|43804|43826.5|43806.5|43821.5|43801.5|5
1729735820000|2024-10-24 02:10:20|43825.5|43805.5|43821.5|43801.5|43825.5|43805.5|43821.5|43801.5|1
1729735830000|2024-10-24 02:10:30|43823|43803|43826.5|43806.5|43826.5|43806.5|43821.5|43801.5|4
1729735840000|2024-10-24 02:10:40|43828|43808|43831.5|43811.5|43831.5|43811.5|43826.5|43806.5|1
1729735850000|2024-10-24 02:10:50|43829|43809|43829|43809|43829|43809|43824|43804|2
1729735860000|2024-10-24 02:11:00|43825.5|43805.5|43827.4|43807.4|43829|43809|43824|43804|2
1729735870000|2024-10-24 02:11:10|43829|43809|43849|43829|43849|43829|43829|43809|14
1729735880000|2024-10-24 02:11:20|43846.5|43826.5|43843|43823|43849|43829|43841.5|43821.5|6
1729735890000|2024-10-24 02:11:30|43841.5|43821.5|43844|43824|43844|43824|43839|43819|5
1729735900000|2024-10-24 02:11:40|43841.5|43821.5|43840.5|43820.5|43844|43824|43839|43819|0
1729735910000|2024-10-24 02:11:50|43839|43819|43834|43814|43839|43819|43834|43814|0
1729735920000|2024-10-24 02:12:00|43833|43813|43829|43809|43833|43813|43824|43804|0
1729735930000|2024-10-24 02:12:10|43828|43808|43829|43809|43829|43809|43824|43804|1
1729735940000|2024-10-24 02:12:20|43830.5|43810.5|43837.4|43817.4|43838.3|43818.3|43830.5|43810.5|0
1729735950000|2024-10-24 02:12:30|43838.3|43818.3|43834.9|43814.9|43838.3|43818.3|43834|43814|3
1729735960000|2024-10-24 02:12:40|43832.4|43812.4|43834.9|43814.9|43834.9|43814.9|43832.4|43812.4|0
1729735970000|2024-10-24 02:12:50|43834|43814|43824.6|43804.6|43834|43814|43824.6|43804.6|14
1729735980000|2024-10-24 02:13:00|43822.1|43802.1|43817.1|43797.1|43822.1|43802.1|43814.6|43794.6|0
1729735990000|2024-10-24 02:13:10|43814.6|43794.6|43807.1|43787.1|43817.1|43797.1|43807.1|43787.1|0
1729736000000|2024-10-24 02:13:20|43808.7|43788.7|43815.5|43795.5|43820.5|43800.5|43808.7|43788.7|0
1729736010000|2024-10-24 02:13:30|43813.7|43793.7|43810.5|43790.5|43815.5|43795.5|43810.5|43790.5|0
1729736020000|2024-10-24 02:13:40|43809.6|43789.6|43810.5|43790.5|43810.5|43790.5|43805.5|43785.5|0
1729736030000|2024-10-24 02:13:50|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43810.5|43790.5|0
1729736040000|2024-10-24 02:14:00|43820.5|43800.5|43815.5|43795.5|43820.5|43800.5|43810.5|43790.5|0
1729736050000|2024-10-24 02:14:10|43818|43798|43815.5|43795.5|43818|43798|43813|43793|1
1729736060000|2024-10-24 02:14:20|43817.1|43797.1|43823.1|43803.1|43823.1|43803.1|43815.6|43795.6|1
1729736070000|2024-10-24 02:14:30|43825.6|43805.6|43825.6|43805.6|43830.6|43810.6|43820.6|43800.6|1
1729736080000|2024-10-24 02:14:40|43826.5|43806.5|43825.6|43805.6|43828.1|43808.1|43820.6|43800.6|1
1729736090000|2024-10-24 02:14:50|43824|43804|43820.6|43800.6|43825.6|43805.6|43819|43799|4
1729736100000|2024-10-24 02:15:00|43822.1|43802.1|43823.7|43803.7|43825.6|43805.6|43822.1|43802.1|1
1729736110000|2024-10-24 02:15:10|43820.6|43800.6|43828.1|43808.1|43828.1|43808.1|43820.6|43800.6|2
1729736120000|2024-10-24 02:15:20|||||||||1
1729736130000|2024-10-24 02:15:30|43830.6|43810.6|43837.4|43817.4|43837.4|43817.4|43830.6|43810.6|2
1729736140000|2024-10-24 02:15:40|43835.6|43815.6|43835.6|43815.6|43837.4|43817.4|43835.6|43815.6|0
1729736150000|2024-10-24 02:15:50|43836.5|43816.5|43835.6|43815.6|43836.5|43816.5|43835.6|43815.6|0
1729736160000|2024-10-24 02:16:00|43833.1|43813.1|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|0
1729736170000|2024-10-24 02:16:10|43836.5|43816.5|43839|43819|43839|43819|43835.6|43815.6|0
1729736180000|2024-10-24 02:16:20|43836.5|43816.5|43836.5|43816.5|43839|43819|43835.6|43815.6|4
1729736190000|2024-10-24 02:16:30|43837.4|43817.4|43835.6|43815.6|43839|43819|43835.6|43815.6|12
1729736200000|2024-10-24 02:16:40|43834.6|43814.6|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|1
1729736210000|2024-10-24 02:16:50|43836.5|43816.5|43839|43819|43839|43819|43835.6|43815.6|0
1729736220000|2024-10-24 02:17:00|43835.6|43815.6|43835.6|43815.6|43836.5|43816.5|43835.6|43815.6|0
1729736230000|2024-10-24 02:17:10|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|1
1729736240000|2024-10-24 02:17:20|43834|43814|43835.6|43815.6|43835.6|43815.6|43834|43814|0
1729736250000|2024-10-24 02:17:30|43834|43814|43833.1|43813.1|43834|43814|43833.1|43813.1|0
1729736260000|2024-10-24 02:17:40|43834.6|43814.6|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|1
1729736270000|2024-10-24 02:17:50|43836.5|43816.5|43833.1|43813.1|43836.5|43816.5|43833.1|43813.1|4
1729736280000|2024-10-24 02:18:00|43825.6|43805.6|43820.3|43800.3|43825.6|43805.6|43820.3|43800.3|6
1729736290000|2024-10-24 02:18:10|43818.7|43798.7|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|0
1729736300000|2024-10-24 02:18:20|43819.6|43799.6|43820.6|43800.6|43821.5|43801.5|43819|43799|1
1729736320000|2024-10-24 02:18:40|43821.5|43801.5|43820.6|43800.6|43823.1|43803.1|43820.6|43800.6|0
1729736330000|2024-10-24 02:18:50|||||||||1
1729736340000|2024-10-24 02:19:00|43821.5|43801.5|43820.6|43800.6|43825.6|43805.6|43820.6|43800.6|1
1729736350000|2024-10-24 02:19:10|43821.5|43801.5|43825.6|43805.6|43825.6|43805.6|43820.6|43800.6|0
1729736360000|2024-10-24 02:19:20|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43827.1|43807.1|1
1729736370000|2024-10-24 02:19:30|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|2
1729736380000|2024-10-24 02:19:40|43828.1|43808.1|43830.6|43810.6|43830.6|43810.6|43828.1|43808.1|2
1729736390000|2024-10-24 02:19:50|43831.5|43811.5|43833.1|43813.1|43833.1|43813.1|43831.5|43811.5|1
1729736400000|2024-10-24 02:20:00|43834.7|43814.7|43840.6|43820.6|43840.6|43820.6|43834.7|43814.7|8
1729736410000|2024-10-24 02:20:10|43835.6|43815.6|43839|43819|43840.6|43820.6|43835.6|43815.6|1
1729736420000|2024-10-24 02:20:20|43840.6|43820.6|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|5
1729736430000|2024-10-24 02:20:30|43844|43824|43840.6|43820.6|43844|43824|43838.7|43818.7|2
1729736440000|2024-10-24 02:20:40|43838.1|43818.1|43835.6|43815.6|43839.7|43819.7|43835.6|43815.6|3
1729736450000|2024-10-24 02:20:50|43836.5|43816.5|43835.6|43815.6|43838.1|43818.1|43835.6|43815.6|1
1729736460000|2024-10-24 02:21:00|43833.1|43813.1|43834|43814|43835.6|43815.6|43833.1|43813.1|3
1729736470000|2024-10-24 02:21:10|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|0
1729736480000|2024-10-24 02:21:20|43836.5|43816.5|43838.1|43818.1|43840.6|43820.6|43836.5|43816.5|3
1729736490000|2024-10-24 02:21:30|43839.9|43819.9|43841.5|43821.5|43841.5|43821.5|43839.9|43819.9|1
1729736500000|2024-10-24 02:21:40|43842.4|43822.4|43846.5|43826.5|43846.5|43826.5|43841.5|43821.5|2
1729736510000|2024-10-24 02:21:50|43848.1|43828.1|43850.6|43830.6|43850.6|43830.6|43848.1|43828.1|0
1729736520000|2024-10-24 02:22:00|43853.1|43833.1|43855.6|43835.6|43855.6|43835.6|43853.1|43833.1|3
1729736530000|2024-10-24 02:22:10|43856.5|43836.5|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|2
1729736540000|2024-10-24 02:22:20|43854|43834|43854|43834|43854|43834|43854|43834|1
1729736550000|2024-10-24 02:22:30|43849|43829|43849|43829|43849.9|43829.9|43844|43824|6
1729736560000|2024-10-24 02:22:40|43849.9|43829.9|43851.5|43831.5|43851.5|43831.5|43849.9|43829.9|1
1729736580000|2024-10-24 02:23:00|43854|43834|43869|43849|43869|43849|43854|43834|4
1729736590000|2024-10-24 02:23:10|43868.1|43848.1|43869|43849|43869|43849|43866.5|43846.5|3
1729736600000|2024-10-24 02:23:20|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|4
1729736610000|2024-10-24 02:23:30|43874|43854|43874|43854|43874|43854|43871.5|43851.5|1
1729736620000|2024-10-24 02:23:40|43869.9|43849.9|43874|43854|43874|43854|43869|43849|0
1729736630000|2024-10-24 02:23:50|43869.9|43849.9|43869|43849|43871.5|43851.5|43869|43849|0
1729736640000|2024-10-24 02:24:00|43868.1|43848.1|43866.5|43846.5|43868.1|43848.1|43866.5|43846.5|0
1729736660000|2024-10-24 02:24:20|43864|43844|43864|43844|43866.5|43846.5|43864|43844|2
1729736670000|2024-10-24 02:24:30|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|3
1729736680000|2024-10-24 02:24:40|43859|43839|43864|43844|43864|43844|43859|43839|1
1729736690000|2024-10-24 02:24:50|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|0
1729736700000|2024-10-24 02:25:00|43866.5|43846.5|43862.4|43842.4|43866.5|43846.5|43861.5|43841.5|0
1729736710000|2024-10-24 02:25:10|43859.9|43839.9|43862.4|43842.4|43862.4|43842.4|43859.9|43839.9|0
1729736720000|2024-10-24 02:25:20|43861.5|43841.5|43863.1|43843.1|43863.1|43843.1|43859|43839|4
1729736740000|2024-10-24 02:25:40|43865.6|43845.6|43869|43849|43869|43849|43863.1|43843.1|3
1729736750000|2024-10-24 02:25:50|43871.5|43851.5|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|3
1729736760000|2024-10-24 02:26:00|43879|43859|43889|43869|43889|43869|43879|43859|12
1729736770000|2024-10-24 02:26:10|43886.5|43866.5|43881.5|43861.5|43889|43869|43881.5|43861.5|6
1729736780000|2024-10-24 02:26:20|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|5
1729736790000|2024-10-24 02:26:30|43884|43864|43886.5|43866.5|43886.5|43866.5|43884|43864|1
1729736800000|2024-10-24 02:26:40|43887.4|43867.4|43891.5|43871.5|43891.5|43871.5|43887.4|43867.4|3
1729736810000|2024-10-24 02:26:50|43892.4|43872.4|43892.4|43872.4|43893.4|43873.4|43892.4|43872.4|2
1729736820000|2024-10-24 02:27:00|43894.9|43874.9|43895.9|43875.9|43895.9|43875.9|43894.9|43874.9|5
1729736830000|2024-10-24 02:27:10|43892.4|43872.4|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|0
1729736840000|2024-10-24 02:27:20|43894|43874|43901.5|43881.5|43901.5|43881.5|43894|43874|17
1729736850000|2024-10-24 02:27:30|43904|43884|43911.5|43891.5|43911.5|43891.5|43902.4|43882.4|1
1729736860000|2024-10-24 02:27:40|43909|43889|43909|43889|43909|43889|43906.5|43886.5|1
1729736870000|2024-10-24 02:27:50|43911.5|43891.5|43904|43884|43911.5|43891.5|43904|43884|8
1729736880000|2024-10-24 02:28:00|43903.1|43883.1|43899|43879|43904|43884|43899|43879|2
1729736890000|2024-10-24 02:28:10|43897.4|43877.4|43896.5|43876.5|43897.4|43877.4|43896.5|43876.5|4
1729736900000|2024-10-24 02:28:20|43898.1|43878.1|43894|43874|43899|43879|43894|43874|13
1729736910000|2024-10-24 02:28:30|43893.1|43873.1|43891.5|43871.5|43893.1|43873.1|43891.5|43871.5|1
1729736920000|2024-10-24 02:28:40|43890.6|43870.6|43891.5|43871.5|43891.5|43871.5|43889|43869|9
1729736930000|2024-10-24 02:28:50|43889|43869|43891.5|43871.5|43891.5|43871.5|43889|43869|1
1729736940000|2024-10-24 02:29:00|43889|43869|43891.5|43871.5|43891.5|43871.5|43889|43869|2
1729736950000|2024-10-24 02:29:10|43893.1|43873.1|43904|43884|43904|43884|43893.1|43873.1|10
1729736960000|2024-10-24 02:29:20|43904.9|43884.9|43906.5|43886.5|43906.5|43886.5|43904.9|43884.9|0
1729736970000|2024-10-24 02:29:30|43905.6|43885.6|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|1
1729736980000|2024-10-24 02:29:40|43902.2|43882.2|43896.5|43876.5|43902.2|43882.2|43896.5|43876.5|9
1729736990000|2024-10-24 02:29:50|43895|43875|43889|43869|43895|43875|43886.5|43866.5|4
1729737000000|2024-10-24 02:30:00|43897.5|43877.5|43871.5|43851.5|43897.5|43877.5|43871.5|43851.5|30
1729737010000|2024-10-24 02:30:10|43872.5|43852.5|43882.5|43862.5|43885|43865|43872.2|43852.2|42
1729737020000|2024-10-24 02:30:20|43881.5|43861.5|43889|43869|43889|43869|43881.5|43861.5|4
1729737030000|2024-10-24 02:30:30|43888.1|43868.1|43880.6|43860.6|43889|43869|43880.6|43860.6|1
1729737040000|2024-10-24 02:30:40|43881.5|43861.5|43879|43859|43884|43864|43879|43859|6
1729737050000|2024-10-24 02:30:50|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|1
1729737060000|2024-10-24 02:31:00|43878.1|43858.1|43870|43850|43879|43859|43870|43850|6
1729737070000|2024-10-24 02:31:10|43869|43849|43869|43849|43869|43849|43866.5|43846.5|2
1729737080000|2024-10-24 02:31:20|43868.1|43848.1|43870|43850|43871.5|43851.5|43866.5|43846.5|13
1729737090000|2024-10-24 02:31:30|43871.5|43851.5|43879|43859|43882.5|43862.5|43871.5|43851.5|6
1729737100000|2024-10-24 02:31:40|43876.5|43856.5|43870.4|43850.4|43876.5|43856.5|43870.4|43850.4|8
1729737110000|2024-10-24 02:31:50|43867.2|43847.2|43865.6|43845.6|43869|43849|43864|43844|5
1729737120000|2024-10-24 02:32:00|43864|43844|43872.5|43852.5|43872.5|43852.5|43864|43844|3
1729737130000|2024-10-24 02:32:10|43871.5|43851.5|43881.5|43861.5|43883.1|43863.1|43869|43849|5
1729737140000|2024-10-24 02:32:20|43882.5|43862.5|43884|43864|43884|43864|43879|43859|0
1729737150000|2024-10-24 02:32:30|43879|43859|43877.2|43857.2|43882.5|43862.5|43877.2|43857.2|4
1729737160000|2024-10-24 02:32:40|43874|43854|43869|43849|43874|43854|43864|43844|2
1729737170000|2024-10-24 02:32:50|43870.6|43850.6|43879|43859|43879|43859|43870.6|43850.6|1
1729737180000|2024-10-24 02:33:00|43880.6|43860.6|43889|43869|43889|43869|43880.6|43860.6|5
1729737190000|2024-10-24 02:33:10|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|0
1729737200000|2024-10-24 02:33:20|43885|43865|43885.9|43865.9|43885.9|43865.9|43884|43864|0
1729737210000|2024-10-24 02:33:30|43889|43869|43889|43869|43889|43869|43884|43864|1
1729737220000|2024-10-24 02:33:40|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43889|43869|1
1729737230000|2024-10-24 02:33:50|43895|43875|43899|43879|43899|43879|43894|43874|2
1729737240000|2024-10-24 02:34:00|43896.5|43876.5|43901.5|43881.5|43901.5|43881.5|43894|43874|4
1729737250000|2024-10-24 02:34:10|43900.6|43880.6|43901.5|43881.5|43901.5|43881.5|43899|43879|21
1729737260000|2024-10-24 02:34:20|43899|43879|43889|43869|43899|43879|43889|43869|5
1729737270000|2024-10-24 02:34:30|43888.1|43868.1|43889|43869|43894|43874|43886.5|43866.5|4
1729737280000|2024-10-24 02:34:40|43888.1|43868.1|43889|43869|43889|43869|43888.1|43868.1|1
1729737290000|2024-10-24 02:34:50|43886.5|43866.5|43889|43869|43889|43869|43884|43864|1
1729737300000|2024-10-24 02:35:00|43887.2|43867.2|43894.1|43874.1|43894.1|43874.1|43886.5|43866.5|1
1729737310000|2024-10-24 02:35:10|43891.6|43871.6|43889.1|43869.1|43894.1|43874.1|43889.1|43869.1|6
1729737320000|2024-10-24 02:35:20|43894.1|43874.1|43894.1|43874.1|43899.1|43879.1|43891.6|43871.6|1
1729737330000|2024-10-24 02:35:30|||||||||1
1729737340000|2024-10-24 02:35:40|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|3
1729737350000|2024-10-24 02:35:50|43886.6|43866.6|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|1
1729737360000|2024-10-24 02:36:00|43886.6|43866.6|43894.1|43874.1|43894.1|43874.1|43886.6|43866.6|2
1729737370000|2024-10-24 02:36:10|43891.6|43871.6|43894.1|43874.1|43894.1|43874.1|43891.6|43871.6|1
1729737380000|2024-10-24 02:36:20|43893.1|43873.1|43894.1|43874.1|43894.1|43874.1|43891.6|43871.6|0
1729737390000|2024-10-24 02:36:30|43891.6|43871.6|43885.6|43865.6|43894.1|43874.1|43885.6|43865.6|1
1729737400000|2024-10-24 02:36:40|43883.1|43863.1|43885.6|43865.6|43885.6|43865.6|43883.1|43863.1|0
1729737410000|2024-10-24 02:36:50|43883.1|43863.1|43879.1|43859.1|43885.6|43865.6|43879.1|43859.1|1
1729737420000|2024-10-24 02:37:00|43880.6|43860.6|43887.5|43867.5|43887.5|43867.5|43878.1|43858.1|6
1729737430000|2024-10-24 02:37:10|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|8
1729737440000|2024-10-24 02:37:20|43883.1|43863.1|43881.6|43861.6|43883.1|43863.1|43881.6|43861.6|2
1729737450000|2024-10-24 02:37:30|43880.6|43860.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|3
1729737470000|2024-10-24 02:37:50|43878.1|43858.1|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|16
1729737480000|2024-10-24 02:38:00|43882.5|43862.5|43894.1|43874.1|43894.1|43874.1|43882.5|43862.5|3
1729737490000|2024-10-24 02:38:10|43900|43880|43901.6|43881.6|43902.5|43882.5|43899.1|43879.1|7
1729737500000|2024-10-24 02:38:20|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|1
1729737510000|2024-10-24 02:38:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1729737520000|2024-10-24 02:38:40|43902.5|43882.5|43904.1|43884.1|43904.1|43884.1|43902.5|43882.5|0
1729737530000|2024-10-24 02:38:50|43901.6|43881.6|43904.1|43884.1|43906.6|43886.6|43900|43880|0
1729737540000|2024-10-24 02:39:00|43906.6|43886.6|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|5
1729737550000|2024-10-24 02:39:10|43906.6|43886.6|43905.6|43885.6|43906.6|43886.6|43904.1|43884.1|1
1729737560000|2024-10-24 02:39:20|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|1
1729737570000|2024-10-24 02:39:30|43905|43885|43905|43885|43905|43885|43904.1|43884.1|2
1729737580000|2024-10-24 02:39:40|43904.1|43884.1|43900|43880|43904.1|43884.1|43899.1|43879.1|1
1729737590000|2024-10-24 02:39:50|43904.1|43884.1|43904.1|43884.1|43905|43885|43904.1|43884.1|0
1729737600000|2024-10-24 02:40:00|43905|43885|43909.1|43889.1|43910.6|43890.6|43901.6|43881.6|2
1729737610000|2024-10-24 02:40:10|43910.6|43890.6|43910|43890|43914.1|43894.1|43909.1|43889.1|10
1729737620000|2024-10-24 02:40:20|43911.6|43891.6|43908.1|43888.1|43911.6|43891.6|43908.1|43888.1|3
1729737630000|2024-10-24 02:40:30|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43901.6|43881.6|3
1729737640000|2024-10-24 02:40:40|43903.2|43883.2|43904.1|43884.1|43904.1|43884.1|43901.6|43881.6|1
1729737650000|2024-10-24 02:40:50|43905|43885|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|4
1729737660000|2024-10-24 02:41:00|43910|43890|43910.7|43890.7|43914.1|43894.1|43909.1|43889.1|1
1729737670000|2024-10-24 02:41:10|43909.1|43889.1|43911.6|43891.6|43914.1|43894.1|43908.2|43888.2|0
1729737680000|2024-10-24 02:41:20|43912.5|43892.5|43909.1|43889.1|43914.1|43894.1|43909.1|43889.1|2
1729737690000|2024-10-24 02:41:30|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|4
1729737700000|2024-10-24 02:41:40|43913.2|43893.2|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|3
1729737710000|2024-10-24 02:41:50|43911.6|43891.6|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|4
1729737720000|2024-10-24 02:42:00|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|1
1729737730000|2024-10-24 02:42:10|43910|43890|43915|43895|43915|43895|43910|43890|7
1729737740000|2024-10-24 02:42:20|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43911.6|43891.6|3
1729737750000|2024-10-24 02:42:30|43912.5|43892.5|43912.5|43892.5|43914.1|43894.1|43911.6|43891.6|4
1729737760000|2024-10-24 02:42:40|43914.1|43894.1|43910|43890|43914.1|43894.1|43910|43890|3
1729737770000|2024-10-24 02:42:50|43909.1|43889.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|2
1729737780000|2024-10-24 02:43:00|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|8
1729737790000|2024-10-24 02:43:10|43903.2|43883.2|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|1
1729737800000|2024-10-24 02:43:20|43905|43885|43906.6|43886.6|43906.6|43886.6|43905|43885|1
1729737810000|2024-10-24 02:43:30|43904.1|43884.1|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|2
1729737820000|2024-10-24 02:43:40|43905.7|43885.7|43908.2|43888.2|43909.1|43889.1|43905.7|43885.7|6
1729737830000|2024-10-24 02:43:50|43906.6|43886.6|43903.2|43883.2|43909.1|43889.1|43903.2|43883.2|1
1729737840000|2024-10-24 02:44:00|43901.6|43881.6|43901.6|43881.6|43904.1|43884.1|43899.1|43879.1|2
1729737850000|2024-10-24 02:44:10|43904.1|43884.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|0
1729737860000|2024-10-24 02:44:20|43905.7|43885.7|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|5
1729737870000|2024-10-24 02:44:30|43911.6|43891.6|43910|43890|43912.5|43892.5|43910|43890|5
1729737880000|2024-10-24 02:44:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|1
1729737890000|2024-10-24 02:44:50|43909.1|43889.1|43909.1|43889.1|43916.6|43896.6|43909.1|43889.1|5
1729737900000|2024-10-24 02:45:00|43906.6|43886.6|43904.1|43884.1|43908.2|43888.2|43904.1|43884.1|4
1729737910000|2024-10-24 02:45:10|43905|43885|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|2
1729737920000|2024-10-24 02:45:20|43908.4|43888.4|43914.1|43894.1|43916.6|43896.6|43908.4|43888.4|9
1729737930000|2024-10-24 02:45:30|43911.6|43891.6|43906.6|43886.6|43913.2|43893.2|43906.6|43886.6|4
1729737940000|2024-10-24 02:45:40|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1729737950000|2024-10-24 02:45:50|43906.6|43886.6|43899.1|43879.1|43906.6|43886.6|43899.1|43879.1|2
1729737960000|2024-10-24 02:46:00|43898.2|43878.2|43899.1|43879.1|43899.1|43879.1|43891.6|43871.6|7
1729737970000|2024-10-24 02:46:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43895|43875|4
1729737980000|2024-10-24 02:46:20|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|5
1729737990000|2024-10-24 02:46:30|43896.6|43876.6|43904.1|43884.1|43904.1|43884.1|43896.6|43876.6|2
1729738000000|2024-10-24 02:46:40|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|3
1729738010000|2024-10-24 02:46:50|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|0
1729738020000|2024-10-24 02:47:00|43911.6|43891.6|43910.7|43890.7|43911.6|43891.6|43906.6|43886.6|2
1729738030000|2024-10-24 02:47:10|43911.6|43891.6|43921.6|43901.6|43921.6|43901.6|43911.6|43891.6|31
1729738040000|2024-10-24 02:47:20|43924.1|43904.1|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|13
1729738050000|2024-10-24 02:47:30|||||||||2
1729738060000|2024-10-24 02:47:40|43928.2|43908.2|43924.1|43904.1|43928.2|43908.2|43924.1|43904.1|4
1729738070000|2024-10-24 02:47:50|||||||||5
1729738080000|2024-10-24 02:48:00|43923.2|43903.2|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|1
1729738090000|2024-10-24 02:48:10|43919.1|43899.1|43915.7|43895.7|43919.1|43899.1|43915.7|43895.7|0
1729738100000|2024-10-24 02:48:20|43916.6|43896.6|43913.2|43893.2|43917.3|43897.3|43913.2|43893.2|0
1729738110000|2024-10-24 02:48:30|43914.1|43894.1|43920|43900|43920|43900|43914.1|43894.1|5
1729738120000|2024-10-24 02:48:40|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|5
1729738130000|2024-10-24 02:48:50|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|11
1729738140000|2024-10-24 02:49:00|43920.7|43900.7|43919.1|43899.1|43920.7|43900.7|43919.1|43899.1|8
1729738150000|2024-10-24 02:49:10|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|1
1729738160000|2024-10-24 02:49:20|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43904.1|43884.1|11
1729738170000|2024-10-24 02:49:30|43907.5|43887.5|43909.1|43889.1|43909.1|43889.1|43907.5|43887.5|2
1729738180000|2024-10-24 02:49:40|43910.7|43890.7|43912.3|43892.3|43912.3|43892.3|43909.1|43889.1|1
1729738190000|2024-10-24 02:49:50|43910.7|43890.7|43908.2|43888.2|43911.6|43891.6|43908.2|43888.2|3
1729738200000|2024-10-24 02:50:00|43910.7|43890.7|43917.5|43897.5|43919.1|43899.1|43910.7|43890.7|3
1729738210000|2024-10-24 02:50:10|43919.1|43899.1|43929.1|43909.1|43929.1|43909.1|43919.1|43899.1|19
1729738220000|2024-10-24 02:50:20|43928.2|43908.2|43924.1|43904.1|43928.2|43908.2|43924.1|43904.1|1
1729738230000|2024-10-24 02:50:30|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|1
1729738240000|2024-10-24 02:50:40|43927.5|43907.5|43924.1|43904.1|43927.5|43907.5|43924.1|43904.1|7
1729738250000|2024-10-24 02:50:50|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|0
1729738260000|2024-10-24 02:51:00|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43921.6|43901.6|5
1729738270000|2024-10-24 02:51:10|43925.7|43905.7|43921.6|43901.6|43925.7|43905.7|43921.6|43901.6|2
1729738280000|2024-10-24 02:51:20|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|2
1729738290000|2024-10-24 02:51:30|43922.5|43902.5|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|1
1729738300000|2024-10-24 02:51:40|43925|43905|43933.2|43913.2|43933.2|43913.2|43924.1|43904.1|2
1729738310000|2024-10-24 02:51:50|43930.7|43910.7|43920.7|43900.7|43930.7|43910.7|43919.1|43899.1|6
1729738320000|2024-10-24 02:52:00|43919.1|43899.1|43929.1|43909.1|43931.6|43911.6|43919.1|43899.1|2
1729738330000|2024-10-24 02:52:10|43930|43910|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|0
1729738340000|2024-10-24 02:52:20|43932.5|43912.5|43934.1|43914.1|43936.6|43916.6|43932.5|43912.5|0
1729738350000|2024-10-24 02:52:30|43933.2|43913.2|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|1
1729738360000|2024-10-24 02:52:40|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|1
1729738370000|2024-10-24 02:52:50|43924.1|43904.1|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|0
1729738380000|2024-10-24 02:53:00|43926.6|43906.6|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|5
1729738390000|2024-10-24 02:53:10|43922.5|43902.5|43921.6|43901.6|43922.5|43902.5|43919.1|43899.1|5
1729738400000|2024-10-24 02:53:20|43923.2|43903.2|43929.1|43909.1|43929.1|43909.1|43923.2|43903.2|0
1729738410000|2024-10-24 02:53:30|43928.2|43908.2|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|5
1729738420000|2024-10-24 02:53:40|43924.1|43904.1|43919.1|43899.1|43926.6|43906.6|43919.1|43899.1|3
1729738430000|2024-10-24 02:53:50|43918.2|43898.2|43916.6|43896.6|43918.2|43898.2|43914.1|43894.1|3
1729738440000|2024-10-24 02:54:00|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1729738450000|2024-10-24 02:54:10|43916.6|43896.6|43919.1|43899.1|43920.7|43900.7|43916.6|43896.6|0
1729738460000|2024-10-24 02:54:20|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|3
1729738470000|2024-10-24 02:54:30|43914.1|43894.1|43911.6|43891.6|43914.1|43894.1|43909.1|43889.1|0
1729738480000|2024-10-24 02:54:40|43910.7|43890.7|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|0
1729738490000|2024-10-24 02:54:50|||||||||2
1729738500000|2024-10-24 02:55:00|43904.1|43884.1|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|6
1729738510000|2024-10-24 02:55:10|43901.6|43881.6|43906.6|43886.6|43906.6|43886.6|43901.6|43881.6|3
1729738520000|2024-10-24 02:55:20|43905.7|43885.7|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|0
1729738530000|2024-10-24 02:55:30|43905|43885|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|0
1729738540000|2024-10-24 02:55:40|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|0
1729738550000|2024-10-24 02:55:50|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|1
1729738560000|2024-10-24 02:56:00|43901.6|43881.6|43906.6|43886.6|43906.6|43886.6|43901.6|43881.6|3
1729738570000|2024-10-24 02:56:10|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43905.7|43885.7|0
1729738580000|2024-10-24 02:56:20|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43905.7|43885.7|2
1729738590000|2024-10-24 02:56:30|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|1
1729738600000|2024-10-24 02:56:40|43907.6|43887.6|43909.1|43889.1|43909.1|43889.1|43907.6|43887.6|2
1729738610000|2024-10-24 02:56:50|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|1
1729738620000|2024-10-24 02:57:00|43912.3|43892.3|43915.1|43895.1|43917.6|43897.6|43910.7|43890.7|0
1729738630000|2024-10-24 02:57:10|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|3
1729738640000|2024-10-24 02:57:20|43917.6|43897.6|43919.1|43899.1|43919.1|43899.1|43912.6|43892.6|28
1729738650000|2024-10-24 02:57:30|43921.6|43901.6|43926.6|43906.6|43929.1|43909.1|43920.7|43900.7|2
1729738660000|2024-10-24 02:57:40|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|2
1729738670000|2024-10-24 02:57:50|43925.7|43905.7|43924.1|43904.1|43927.6|43907.6|43924.1|43904.1|3
1729738680000|2024-10-24 02:58:00|43928.2|43908.2|43931.6|43911.6|43937.6|43917.6|43926.6|43906.6|4
1729738690000|2024-10-24 02:58:10|43929.1|43909.1|43924.1|43904.1|43933.2|43913.2|43924.1|43904.1|4
1729738700000|2024-10-24 02:58:20|43923.2|43903.2|43920.7|43900.7|43923.2|43903.2|43919.1|43899.1|0
1729738710000|2024-10-24 02:58:30|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|0
1729738720000|2024-10-24 02:58:40|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|1
1729738730000|2024-10-24 02:58:50|43930.1|43910.1|43930.7|43910.7|43931.6|43911.6|43929.1|43909.1|0
1729738740000|2024-10-24 02:59:00|43929.1|43909.1|43929.1|43909.1|43931.6|43911.6|43926.6|43906.6|2
1729738750000|2024-10-24 02:59:10|43931.6|43911.6|43930.7|43910.7|43933.2|43913.2|43929.1|43909.1|9
1729738760000|2024-10-24 02:59:20|43931.6|43911.6|43933.2|43913.2|43935.7|43915.7|43930.7|43910.7|8
1729738770000|2024-10-24 02:59:30|43929.1|43909.1|43933.2|43913.2|43933.2|43913.2|43925.7|43905.7|19
1729738780000|2024-10-24 02:59:40|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43929.1|43909.1|0
1729738790000|2024-10-24 02:59:50|43930.1|43910.1|43929.1|43909.1|43930.1|43910.1|43929.1|43909.1|0
1729738800000|2024-10-24 03:00:00|43930.1|43910.1|43934.1|43914.1|43936.6|43916.6|43930.1|43910.1|7
1729738810000|2024-10-24 03:00:10|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|1
1729738820000|2024-10-24 03:00:20|43930.1|43910.1|43935.7|43915.7|43936.6|43916.6|43929.1|43909.1|1
1729738830000|2024-10-24 03:00:30|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|0
1729738840000|2024-10-24 03:00:40|43933.2|43913.2|43940.7|43920.7|43941.6|43921.6|43933.2|43913.2|5
1729738850000|2024-10-24 03:00:50|43940.1|43920.1|43944.1|43924.1|43944.1|43924.1|43940.1|43920.1|0
1729738860000|2024-10-24 03:01:00|43941.6|43921.6|43934.1|43914.1|43941.6|43921.6|43932.6|43912.6|8
1729738870000|2024-10-24 03:01:10|43935.1|43915.1|43941.6|43921.6|43941.6|43921.6|43935.1|43915.1|1
1729738880000|2024-10-24 03:01:20|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|1
1729738910000|2024-10-24 03:01:50|43940.7|43920.7|43934.2|43914.2|43940.7|43920.7|43934.2|43914.2|5
1729738920000|2024-10-24 03:02:00|43933.2|43913.2|43933.2|43913.2|43936.7|43916.7|43931.7|43911.7|9
1729738930000|2024-10-24 03:02:10|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|7
1729738940000|2024-10-24 03:02:20|43930.7|43910.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|2
1729738950000|2024-10-24 03:02:30|43928.2|43908.2|43924.2|43904.2|43929.2|43909.2|43924.2|43904.2|0
1729738960000|2024-10-24 03:02:40|43921.7|43901.7|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|1
1729738970000|2024-10-24 03:02:50|43927.6|43907.6|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|2
1729738980000|2024-10-24 03:03:00|43927.6|43907.6|43931.7|43911.7|43932.6|43912.6|43927.6|43907.6|3
1729738990000|2024-10-24 03:03:10|43934.2|43914.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|0
1729739000000|2024-10-24 03:03:20|43936.7|43916.7|43929.2|43909.2|43936.7|43916.7|43929.2|43909.2|7
1729739010000|2024-10-24 03:03:30|43930.1|43910.1|43934.2|43914.2|43934.2|43914.2|43929.2|43909.2|1
1729739020000|2024-10-24 03:03:40|43935.1|43915.1|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|1
1729739030000|2024-10-24 03:03:50|43931.7|43911.7|43934.2|43914.2|43936.7|43916.7|43931.7|43911.7|4
1729739040000|2024-10-24 03:04:00|43933.2|43913.2|43934.2|43914.2|43934.2|43914.2|43930.7|43910.7|8
1729739050000|2024-10-24 03:04:10|43931.7|43911.7|43931.7|43911.7|43932.6|43912.6|43931.7|43911.7|1
1729739060000|2024-10-24 03:04:20|43930.7|43910.7|43934.2|43914.2|43934.2|43914.2|43930.1|43910.1|0
1729739070000|2024-10-24 03:04:30|43935.1|43915.1|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|1
1729739080000|2024-10-24 03:04:40|43931.7|43911.7|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|0
1729739090000|2024-10-24 03:04:50|43931.7|43911.7|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|0
1729739100000|2024-10-24 03:05:00|43928.2|43908.2|43934.2|43914.2|43934.2|43914.2|43927.6|43907.6|1
1729739110000|2024-10-24 03:05:10|43933.2|43913.2|43945.7|43925.7|43946.7|43926.7|43931.7|43911.7|5
1729739120000|2024-10-24 03:05:20|43949.2|43929.2|43945.7|43925.7|43949.2|43929.2|43945.7|43925.7|9
1729739130000|2024-10-24 03:05:30|43946.7|43926.7|43945.7|43925.7|43946.7|43926.7|43942.3|43922.3|3
1729739140000|2024-10-24 03:05:40|43942.3|43922.3|43945.7|43925.7|43945.7|43925.7|43942.3|43922.3|3
1729739150000|2024-10-24 03:05:50|43943.2|43923.2|43942.3|43922.3|43945.7|43925.7|43942.3|43922.3|0
1729739160000|2024-10-24 03:06:00|43939.8|43919.8|43933.2|43913.2|43939.8|43919.8|43932.3|43912.3|3
1729739170000|2024-10-24 03:06:10|43934.2|43914.2|43938.2|43918.2|43940.7|43920.7|43934.2|43914.2|1
1729739180000|2024-10-24 03:06:20|||||||||1
1729739190000|2024-10-24 03:06:30|43940.7|43920.7|43940.8|43920.8|43942.3|43922.3|43940.7|43920.7|0
1729739200000|2024-10-24 03:06:40|||||||||2
1729739210000|2024-10-24 03:06:50|43941.7|43921.7|43940.8|43920.8|43941.7|43921.7|43940.8|43920.8|1
1729739220000|2024-10-24 03:07:00|43943.3|43923.3|43943.3|43923.3|43945.8|43925.8|43940.8|43920.8|1
1729739230000|2024-10-24 03:07:10|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43940.8|43920.8|0
1729739240000|2024-10-24 03:07:20|43944.8|43924.8|43943.3|43923.3|43944.8|43924.8|43940.8|43920.8|2
1729739250000|2024-10-24 03:07:30|43944.8|43924.8|43945.8|43925.8|43950.8|43930.8|43944.8|43924.8|1
1729739260000|2024-10-24 03:07:40|43943.3|43923.3|43941.7|43921.7|43945.8|43925.8|43940.8|43920.8|0
1729739270000|2024-10-24 03:07:50|43944.2|43924.2|43945.8|43925.8|43945.8|43925.8|43944.2|43924.2|0
1729739280000|2024-10-24 03:08:00|43948.3|43928.3|43944.2|43924.2|43950.8|43930.8|43944.2|43924.2|1
1729739290000|2024-10-24 03:08:10|43943.3|43923.3|43934.2|43914.2|43943.3|43923.3|43934.2|43914.2|3
1729739300000|2024-10-24 03:08:20|43936.7|43916.7|43931.7|43911.7|43936.7|43916.7|43929.2|43909.2|5
1729739310000|2024-10-24 03:08:30|43934.8|43914.8|43936.7|43916.7|43939.2|43919.2|43934.2|43914.2|0
1729739320000|2024-10-24 03:08:40|43937.6|43917.6|43940.1|43920.1|43944.2|43924.2|43937.6|43917.6|4
1729739330000|2024-10-24 03:08:50|43941.7|43921.7|43936.7|43916.7|43941.7|43921.7|43935.8|43915.8|0
1729739340000|2024-10-24 03:09:00|43935.1|43915.1|43933.3|43913.3|43935.1|43915.1|43931.7|43911.7|0
1729739350000|2024-10-24 03:09:10|43931.7|43911.7|43924.2|43904.2|43931.7|43911.7|43924.2|43904.2|3
1729739360000|2024-10-24 03:09:20|43929.2|43909.2|43927.6|43907.6|43929.2|43909.2|43924.2|43904.2|4
1729739370000|2024-10-24 03:09:30|43929.2|43909.2|43926.7|43906.7|43929.2|43909.2|43924.2|43904.2|1
1729739380000|2024-10-24 03:09:40|43925.1|43905.1|43924.2|43904.2|43925.8|43905.8|43919.2|43899.2|0
1729739390000|2024-10-24 03:09:50|43919.2|43899.2|43915.8|43895.8|43920.8|43900.8|43915.8|43895.8|2
1729739400000|2024-10-24 03:10:00|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43917.3|43897.3|4
1729739410000|2024-10-24 03:10:10|43922.3|43902.3|43920.1|43900.1|43924.2|43904.2|43919.2|43899.2|7
1729739420000|2024-10-24 03:10:20|43919.2|43899.2|43919.2|43899.2|43921.7|43901.7|43919.2|43899.2|3
1729739430000|2024-10-24 03:10:30|43920.1|43900.1|43921.7|43901.7|43921.7|43901.7|43919.2|43899.2|3
1729739440000|2024-10-24 03:10:40|43922.6|43902.6|43923.3|43903.3|43926.7|43906.7|43921.7|43901.7|2
1729739450000|2024-10-24 03:10:50|43921.7|43901.7|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|0
1729739460000|2024-10-24 03:11:00|43920.8|43900.8|43919.2|43899.2|43921.7|43901.7|43919.2|43899.2|3
1729739470000|2024-10-24 03:11:10|43918.3|43898.3|43916.7|43896.7|43918.3|43898.3|43914.2|43894.2|6
1729739480000|2024-10-24 03:11:20|43914.2|43894.2|43919.2|43899.2|43919.2|43899.2|43914.2|43894.2|0
1729739490000|2024-10-24 03:11:30|43918.3|43898.3|43905.8|43885.8|43918.3|43898.3|43904.8|43884.8|3
1729739500000|2024-10-24 03:11:40|43903.3|43883.3|43904.2|43884.2|43906.7|43886.7|43903.3|43883.3|1
1729739510000|2024-10-24 03:11:50|43905.8|43885.8|43904.2|43884.2|43905.8|43885.8|43904.2|43884.2|3
1729739520000|2024-10-24 03:12:00|43903.3|43883.3|43901.7|43881.7|43903.3|43883.3|43901.7|43881.7|0
1729739530000|2024-10-24 03:12:10|43899.2|43879.2|43904.9|43884.9|43904.9|43884.9|43899.2|43879.2|6
1729739540000|2024-10-24 03:12:20|43905.8|43885.8|43908.3|43888.3|43908.3|43888.3|43905.8|43885.8|0
1729739550000|2024-10-24 03:12:30|43907.4|43887.4|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|0
1729739560000|2024-10-24 03:12:40|43911.7|43891.7|43915.8|43895.8|43915.8|43895.8|43911.7|43891.7|3
1729739570000|2024-10-24 03:12:50|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43914.2|43894.2|1
1729739580000|2024-10-24 03:13:00|43914.2|43894.2|43919.2|43899.2|43919.2|43899.2|43914.2|43894.2|0
1729739590000|2024-10-24 03:13:10|43916.7|43896.7|43914.2|43894.2|43918.3|43898.3|43912.6|43892.6|0
1729739600000|2024-10-24 03:13:20|43911.7|43891.7|43906.7|43886.7|43911.7|43891.7|43906.7|43886.7|3
1729739610000|2024-10-24 03:13:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|2
1729739630000|2024-10-24 03:13:50|43908.3|43888.3|43913.3|43893.3|43913.3|43893.3|43908.3|43888.3|4
1729739640000|2024-10-24 03:14:00|43914.2|43894.2|43914.2|43894.2|43916.7|43896.7|43913.3|43893.3|4
1729739650000|2024-10-24 03:14:10|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1729739660000|2024-10-24 03:14:20|43917.6|43897.6|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|1
1729739670000|2024-10-24 03:14:30|43922.6|43902.6|43919.2|43899.2|43922.6|43902.6|43919.2|43899.2|0
1729739680000|2024-10-24 03:14:40|43924.2|43904.2|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|0
1729739690000|2024-10-24 03:14:50|43921.7|43901.7|43919.2|43899.2|43922.6|43902.6|43919.2|43899.2|6
1729739700000|2024-10-24 03:15:00|43920.1|43900.1|43921.7|43901.7|43924.2|43904.2|43920.1|43900.1|0
1729739710000|2024-10-24 03:15:10|43920.8|43900.8|43919.2|43899.2|43920.8|43900.8|43916.7|43896.7|4
1729739720000|2024-10-24 03:15:20|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|1
1729739730000|2024-10-24 03:15:30|43920.1|43900.1|43921.7|43901.7|43921.7|43901.7|43920.1|43900.1|0
1729739740000|2024-10-24 03:15:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|5
1729739750000|2024-10-24 03:15:50|43917.6|43897.6|43914.2|43894.2|43917.6|43897.6|43909.2|43889.2|7
1729739760000|2024-10-24 03:16:00|43916.7|43896.7|43911.7|43891.7|43916.7|43896.7|43909.2|43889.2|3
1729739770000|2024-10-24 03:16:10|43910.8|43890.8|43913.3|43893.3|43914.2|43894.2|43909.2|43889.2|1
1729739780000|2024-10-24 03:16:20|43914.2|43894.2|43911.7|43891.7|43916.7|43896.7|43911.7|43891.7|3
1729739790000|2024-10-24 03:16:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1729739800000|2024-10-24 03:16:40|43906.7|43886.7|43907.6|43887.6|43907.6|43887.6|43905.8|43885.8|0
1729739810000|2024-10-24 03:16:50|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43904.2|43884.2|0
1729739820000|2024-10-24 03:17:00|43905.8|43885.8|43906.7|43886.7|43909.2|43889.2|43904.2|43884.2|1
1729739830000|2024-10-24 03:17:10|43907.6|43887.6|43910.8|43890.8|43914.2|43894.2|43907.6|43887.6|0
1729739840000|2024-10-24 03:17:20|43909.2|43889.2|43909.2|43889.2|43914.2|43894.2|43909.2|43889.2|1
1729739850000|2024-10-24 03:17:30|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1729739860000|2024-10-24 03:17:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|1
1729739870000|2024-10-24 03:17:50|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|2
1729739880000|2024-10-24 03:18:00|43912.6|43892.6|43919.2|43899.2|43919.2|43899.2|43912.6|43892.6|2
1729739890000|2024-10-24 03:18:10|43918.3|43898.3|43916.7|43896.7|43918.3|43898.3|43916.7|43896.7|0
1729739900000|2024-10-24 03:18:20|43919.2|43899.2|43921.7|43901.7|43924.2|43904.2|43919.2|43899.2|0
1729739910000|2024-10-24 03:18:30|43919.2|43899.2|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|1
1729739920000|2024-10-24 03:18:40|43921.7|43901.7|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|0
1729739930000|2024-10-24 03:18:50|43924.2|43904.2|43929.2|43909.2|43931.7|43911.7|43924.2|43904.2|1
1729739940000|2024-10-24 03:19:00|43926.7|43906.7|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|1
1729739950000|2024-10-24 03:19:10|43925.8|43905.8|43919.2|43899.2|43925.8|43905.8|43919.2|43899.2|10
1729739970000|2024-10-24 03:19:30|43920.8|43900.8|43914.2|43894.2|43921.7|43901.7|43914.2|43894.2|54
1729739980000|2024-10-24 03:19:40|43912.6|43892.6|43910.1|43890.1|43912.6|43892.6|43910.1|43890.1|0
1729739990000|2024-10-24 03:19:50|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|17
1729740000000|2024-10-24 03:20:00|43908.3|43888.3|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|2
1729740010000|2024-10-24 03:20:10|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1729740020000|2024-10-24 03:20:20|43911.7|43891.7|43914.2|43894.2|43914.2|43894.2|43909.2|43889.2|0
1729740030000|2024-10-24 03:20:30|43911.7|43891.7|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|0
1729740050000|2024-10-24 03:20:50|43909.2|43889.2|43906.7|43886.7|43911.7|43891.7|43906.7|43886.7|1
1729740060000|2024-10-24 03:21:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|4
1729740070000|2024-10-24 03:21:10|43903.3|43883.3|43901.7|43881.7|43904.2|43884.2|43899.2|43879.2|2
1729740080000|2024-10-24 03:21:20|43903.3|43883.3|43900.8|43880.8|43904.2|43884.2|43900.8|43880.8|0
1729740090000|2024-10-24 03:21:30|43899.2|43879.2|43904.2|43884.2|43904.2|43884.2|43899.2|43879.2|0
1729740100000|2024-10-24 03:21:40|43901.7|43881.7|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|1
1729740110000|2024-10-24 03:21:50|43901.7|43881.7|43905.1|43885.1|43905.1|43885.1|43901.7|43881.7|3
1729740120000|2024-10-24 03:22:00|43910.1|43890.1|43916.7|43896.7|43916.7|43896.7|43910.1|43890.1|3
1729740130000|2024-10-24 03:22:10|43915.1|43895.1|43919.2|43899.2|43919.2|43899.2|43915.1|43895.1|0
1729740140000|2024-10-24 03:22:20|43920.1|43900.1|43927.7|43907.7|43927.7|43907.7|43920.1|43900.1|0
1729740150000|2024-10-24 03:22:30|43928.6|43908.6|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|4
1729740160000|2024-10-24 03:22:40|43926.7|43906.7|43922.7|43902.7|43927.7|43907.7|43922.7|43902.7|0
1729740170000|2024-10-24 03:22:50|43925.2|43905.2|43922.7|43902.7|43925.2|43905.2|43920.2|43900.2|9
1729740180000|2024-10-24 03:23:00|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43921.1|43901.1|2
1729740190000|2024-10-24 03:23:10|43922.7|43902.7|43921.1|43901.1|43922.7|43902.7|43921.1|43901.1|3
1729740200000|2024-10-24 03:23:20|43923.6|43903.6|43927|43907|43929.5|43909.5|43923.6|43903.6|0
1729740210000|2024-10-24 03:23:30|43929.5|43909.5|43931.1|43911.1|43933.6|43913.6|43929.5|43909.5|3
1729740220000|2024-10-24 03:23:40|43933.6|43913.6|43932|43912|43934.5|43914.5|43931.1|43911.1|2
1729740240000|2024-10-24 03:24:00|43933.6|43913.6|43932.7|43912.7|43933.6|43913.6|43932.7|43912.7|5
1729740250000|2024-10-24 03:24:10|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|0
1729740270000|2024-10-24 03:24:30|43930.2|43910.2|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|0
1729740280000|2024-10-24 03:24:40|43926.7|43906.7|43922.7|43902.7|43926.7|43906.7|43922.7|43902.7|0
1729740290000|2024-10-24 03:24:50|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43918.6|43898.6|0
1729740300000|2024-10-24 03:25:00|43923.6|43903.6|43923.6|43903.6|43926.1|43906.1|43923.6|43903.6|5
1729740310000|2024-10-24 03:25:10|43922.7|43902.7|43922.7|43902.7|43923.6|43903.6|43920.2|43900.2|0
1729740320000|2024-10-24 03:25:20|43920.2|43900.2|43921.1|43901.1|43921.1|43901.1|43920.2|43900.2|1
1729740330000|2024-10-24 03:25:30|43922.7|43902.7|43915.2|43895.2|43922.7|43902.7|43915.2|43895.2|0
1729740340000|2024-10-24 03:25:40|43917.7|43897.7|43916.1|43896.1|43921.1|43901.1|43916.1|43896.1|4
1729740350000|2024-10-24 03:25:50|43914.5|43894.5|43918.6|43898.6|43918.6|43898.6|43914.5|43894.5|0
1729740360000|2024-10-24 03:26:00|43916.1|43896.1|43923.6|43903.6|43923.6|43903.6|43916.1|43896.1|2
1729740370000|2024-10-24 03:26:10|43924.5|43904.5|43928.6|43908.6|43928.6|43908.6|43924.5|43904.5|1
1729740380000|2024-10-24 03:26:20|43929.5|43909.5|43931.1|43911.1|43931.1|43911.1|43929.5|43909.5|0
1729740390000|2024-10-24 03:26:30|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|0
1729740400000|2024-10-24 03:26:40|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|3
1729740410000|2024-10-24 03:26:50|||||||||1
1729740420000|2024-10-24 03:27:00|43938.6|43918.6|43942|43922|43942|43922|43938.6|43918.6|4
1729740430000|2024-10-24 03:27:10|43942.9|43922.9|43944.5|43924.5|43944.5|43924.5|43942|43922|0
1729740440000|2024-10-24 03:27:20|43947|43927|43946.1|43926.1|43947|43927|43946.1|43926.1|1
1729740450000|2024-10-24 03:27:30|43943.6|43923.6|43943.6|43923.6|43946.1|43926.1|43943.6|43923.6|0
1729740460000|2024-10-24 03:27:40|43944.5|43924.5|43946.1|43926.1|43946.1|43926.1|43943.6|43923.6|0
1729740470000|2024-10-24 03:27:50|43947|43927|43948.6|43928.6|43951.1|43931.1|43947|43927|6
1729740480000|2024-10-24 03:28:00|43946.1|43926.1|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|1
1729740490000|2024-10-24 03:28:10|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|1
1729740500000|2024-10-24 03:28:20|43947|43927|43946.1|43926.1|43951.1|43931.1|43946.1|43926.1|0
1729740520000|2024-10-24 03:28:40|43945.2|43925.2|43943.6|43923.6|43946.1|43926.1|43943.6|43923.6|0
1729740540000|2024-10-24 03:29:00|43946.1|43926.1|43943.6|43923.6|43946.1|43926.1|43943.6|43923.6|0
1729740550000|2024-10-24 03:29:10|43946.1|43926.1|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|0
1729740560000|2024-10-24 03:29:20|43947|43927|43951.1|43931.1|43951.1|43931.1|43946.1|43926.1|0
1729740570000|2024-10-24 03:29:30|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|0
1729740580000|2024-10-24 03:29:40|43947.7|43927.7|43948.6|43928.6|43950.2|43930.2|43946.1|43926.1|0
1729740590000|2024-10-24 03:29:50|43947.7|43927.7|43951.1|43931.1|43951.1|43931.1|43946.1|43926.1|5
1729740600000|2024-10-24 03:30:00|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|0
1729740610000|2024-10-24 03:30:10|43945.2|43925.2|43943.6|43923.6|43945.2|43925.2|43941.1|43921.1|3
1729740630000|2024-10-24 03:30:30|43942.7|43922.7|43938.6|43918.6|43943.6|43923.6|43938.6|43918.6|1
1729740650000|2024-10-24 03:30:50|43937.7|43917.7|43936.1|43916.1|43938.6|43918.6|43936.1|43916.1|2
1729740660000|2024-10-24 03:31:00|43938.6|43918.6|43936.1|43916.1|43938.6|43918.6|43936.1|43916.1|0
1729740670000|2024-10-24 03:31:10|43932.7|43912.7|43931.1|43911.1|43932.7|43912.7|43931.1|43911.1|4
1729740680000|2024-10-24 03:31:20|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|0
1729740700000|2024-10-24 03:31:40|43923.6|43903.6|43926.1|43906.1|43926.1|43906.1|43923.6|43903.6|0
1729740710000|2024-10-24 03:31:50|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|0
1729740720000|2024-10-24 03:32:00|||||||||2
1729740730000|2024-10-24 03:32:10|43925.2|43905.2|43923.6|43903.6|43925.2|43905.2|43923.6|43903.6|0
1729740770000|2024-10-24 03:32:50|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|1
1729740780000|2024-10-24 03:33:00|43925.2|43905.2|43923.6|43903.6|43925.2|43905.2|43923.6|43903.6|1
1729740790000|2024-10-24 03:33:10|43926.1|43906.1|43923.6|43903.6|43926.1|43906.1|43923.6|43903.6|0
1729740800000|2024-10-24 03:33:20|43924.5|43904.5|43926.1|43906.1|43926.1|43906.1|43923.6|43903.6|0
1729740820000|2024-10-24 03:33:40|43924.5|43904.5|43923.6|43903.6|43924.5|43904.5|43923.6|43903.6|0
1729740830000|2024-10-24 03:33:50|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|1
1729740840000|2024-10-24 03:34:00|43926.1|43906.1|43923.6|43903.6|43926.1|43906.1|43923.6|43903.6|0
1729740850000|2024-10-24 03:34:10|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|1
1729740880000|2024-10-24 03:34:40|43922|43902|43922|43902|43922|43902|43922|43902|1
1729740890000|2024-10-24 03:34:50|43923.6|43903.6|43926.1|43906.1|43926.1|43906.1|43921.1|43901.1|1
1729740900000|2024-10-24 03:35:00|43923.6|43903.6|43923.6|43903.6|43926.1|43906.1|43923.6|43903.6|0
1729740910000|2024-10-24 03:35:10|43925.2|43905.2|43926.1|43906.1|43926.1|43906.1|43923.6|43903.6|0
1729740960000|2024-10-24 03:36:00|43925.2|43905.2|43923.6|43903.6|43925.2|43905.2|43923.6|43903.6|0
1729740980000|2024-10-24 03:36:20|43924.5|43904.5|43928.6|43908.6|43928.6|43908.6|43924.5|43904.5|0
1729740990000|2024-10-24 03:36:30|43927.7|43907.7|43926.1|43906.1|43927.7|43907.7|43926.1|43906.1|1
1729741000000|2024-10-24 03:36:40|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|0
1729741010000|2024-10-24 03:36:50|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|0
1729741020000|2024-10-24 03:37:00|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|0
1729741080000|2024-10-24 03:38:00|43922|43902|43921.1|43901.1|43922|43902|43921.1|43901.1|1
1729741100000|2024-10-24 03:38:20|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|1
1729741110000|2024-10-24 03:38:30|43919.6|43899.6|43921.1|43901.1|43921.1|43901.1|43918.6|43898.6|0
1729741120000|2024-10-24 03:38:40|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|4
1729741130000|2024-10-24 03:38:50|43922.1|43902.1|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|0
1729741140000|2024-10-24 03:39:00|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|0
1729741150000|2024-10-24 03:39:10|43925.2|43905.2|43926.1|43906.1|43926.1|43906.1|43925.2|43905.2|0
1729741160000|2024-10-24 03:39:20|||||||||1
1729741170000|2024-10-24 03:39:30|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|1
1729741190000|2024-10-24 03:39:50|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|5
1729741200000|2024-10-24 03:40:00|43927.1|43907.1|43928.6|43908.6|43928.6|43908.6|43927.1|43907.1|0
1729741220000|2024-10-24 03:40:20|||||||||1
1729741240000|2024-10-24 03:40:40|||||||||1
1729741250000|2024-10-24 03:40:50|43929.6|43909.6|43933.6|43913.6|43933.6|43913.6|43929.6|43909.6|0
1729741260000|2024-10-24 03:41:00|43932.7|43912.7|43931.1|43911.1|43932.7|43912.7|43931.1|43911.1|2
1729741330000|2024-10-24 03:42:10|43928.6|43908.6|43928.6|43908.6|43929.6|43909.6|43928.6|43908.6|3
1729741370000|2024-10-24 03:42:50|||||||||1
1729741390000|2024-10-24 03:43:10|43926.1|43906.1|43928.6|43908.6|43928.6|43908.6|43926.1|43906.1|1
1729741400000|2024-10-24 03:43:20|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|2
1729741420000|2024-10-24 03:43:40|43928.6|43908.6|43939.3|43919.3|43939.3|43919.3|43928.6|43908.6|16
1729741430000|2024-10-24 03:43:50|||||||||1
1729741440000|2024-10-24 03:44:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1729741460000|2024-10-24 03:44:20|43939.3|43919.3|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|1
1729741470000|2024-10-24 03:44:30|43940.2|43920.2|43941.8|43921.8|43941.8|43921.8|43940.2|43920.2|0
1729741490000|2024-10-24 03:44:50|43943.4|43923.4|43944.3|43924.3|43944.3|43924.3|43943.4|43923.4|0
1729741500000|2024-10-24 03:45:00|43946.2|43926.2|43949.3|43929.3|43951.8|43931.8|43946.2|43926.2|28
1729741510000|2024-10-24 03:45:10|43954.3|43934.3|43954.3|43934.3|43956.8|43936.8|43954.3|43934.3|1
1729741520000|2024-10-24 03:45:20|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|2
1729741530000|2024-10-24 03:45:30|43955.2|43935.2|43954.3|43934.3|43956.8|43936.8|43954.3|43934.3|2
1729741540000|2024-10-24 03:45:40|43955.9|43935.9|43954.3|43934.3|43955.9|43935.9|43954.3|43934.3|2
1729741550000|2024-10-24 03:45:50|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|0
1729741560000|2024-10-24 03:46:00|43955.2|43935.2|43956.8|43936.8|43956.8|43936.8|43954.3|43934.3|1
1729741570000|2024-10-24 03:46:10|43954.3|43934.3|43959.3|43939.3|43959.3|43939.3|43954.3|43934.3|5
1729741600000|2024-10-24 03:46:40|43960.2|43940.2|43961.8|43941.8|43961.8|43941.8|43960.2|43940.2|1
1729741610000|2024-10-24 03:46:50|43965.9|43945.9|43966.8|43946.8|43966.8|43946.8|43965.9|43945.9|2
1729741650000|2024-10-24 03:47:30|43965.2|43945.2|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|3
1729741670000|2024-10-24 03:47:50|43966.8|43946.8|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|0
1729741680000|2024-10-24 03:48:00|43965.9|43945.9|43971.8|43951.8|43971.8|43951.8|43965.9|43945.9|16
1729741740000|2024-10-24 03:49:00|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|17
1729741760000|2024-10-24 03:49:20|43975.3|43955.3|43976.8|43956.8|43976.8|43956.8|43975.3|43955.3|2
1729741770000|2024-10-24 03:49:30|43975.3|43955.3|43971.8|43951.8|43975.3|43955.3|43971.8|43951.8|1
1729741820000|2024-10-24 03:50:20|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|2
1729741840000|2024-10-24 03:50:40|43967.8|43947.8|43970.3|43950.3|43970.3|43950.3|43967.8|43947.8|0
1729741860000|2024-10-24 03:51:00|||||||||2
1729741870000|2024-10-24 03:51:10|||||||||4
1729741880000|2024-10-24 03:51:20|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43970.3|43950.3|1
1729741890000|2024-10-24 03:51:30|43971.8|43951.8|43975.3|43955.3|43975.3|43955.3|43971.8|43951.8|4
1729741910000|2024-10-24 03:51:50|43973.7|43953.7|43970.3|43950.3|43973.7|43953.7|43970.3|43950.3|4
1729741920000|2024-10-24 03:52:00|||||||||4
1729741940000|2024-10-24 03:52:20|||||||||4
1729741960000|2024-10-24 03:52:40|||||||||14
1729741990000|2024-10-24 03:53:10|43968.7|43948.7|43970.3|43950.3|43970.3|43950.3|43968.7|43948.7|3
1729742040000|2024-10-24 03:54:00|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|2
1729742050000|2024-10-24 03:54:10|||||||||2
1729742130000|2024-10-24 03:55:30|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|6
1729742140000|2024-10-24 03:55:40|43962.8|43942.8|43962.8|43942.8|43965.3|43945.3|43962.8|43942.8|1
1729742150000|2024-10-24 03:55:50|43961.9|43941.9|43960.3|43940.3|43961.9|43941.9|43960.3|43940.3|0
1729742160000|2024-10-24 03:56:00|||||||||2
1729742180000|2024-10-24 03:56:20|43959.4|43939.4|43960.3|43940.3|43960.3|43940.3|43959.4|43939.4|4
1729742200000|2024-10-24 03:56:40|43957.8|43937.8|43959.4|43939.4|43960.3|43940.3|43957.8|43937.8|1
1729742220000|2024-10-24 03:57:00|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|0
1729742260000|2024-10-24 03:57:40|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1729742270000|2024-10-24 03:57:50|||||||||1
1729742280000|2024-10-24 03:58:00|43958.7|43938.7|43960.3|43940.3|43960.3|43940.3|43958.7|43938.7|2
1729742290000|2024-10-24 03:58:10|43959.4|43939.4|43957.8|43937.8|43959.4|43939.4|43957.8|43937.8|1
1729742310000|2024-10-24 03:58:30|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|0
1729742330000|2024-10-24 03:58:50|43958.5|43938.5|43955.3|43935.3|43958.5|43938.5|43955.3|43935.3|2
1729742350000|2024-10-24 03:59:10|43957.8|43937.8|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|4
1729742370000|2024-10-24 03:59:30|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1729742380000|2024-10-24 03:59:40|43959.4|43939.4|43957.8|43937.8|43959.4|43939.4|43957.8|43937.8|0
1729742390000|2024-10-24 03:59:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|1
1729742400000|2024-10-24 04:00:00|43958.7|43938.7|43955.3|43935.3|43958.7|43938.7|43955.3|43935.3|4
1729742410000|2024-10-24 04:00:10|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|2
1729742420000|2024-10-24 04:00:20|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|2
1729742440000|2024-10-24 04:00:40|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|2
1729742450000|2024-10-24 04:00:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1729742460000|2024-10-24 04:01:00|43962.8|43942.8|43962.8|43942.8|43965.3|43945.3|43962.8|43942.8|1
1729742470000|2024-10-24 04:01:10|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43962.8|43942.8|1
1729742510000|2024-10-24 04:01:50|||||||||9
1729742520000|2024-10-24 04:02:00|43966.2|43946.2|43966.9|43946.9|43967.8|43947.8|43965.3|43945.3|2
1729742530000|2024-10-24 04:02:10|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|1
1729742560000|2024-10-24 04:02:40|||||||||1
1729742580000|2024-10-24 04:03:00|43963.7|43943.7|43962.8|43942.8|43963.7|43943.7|43962.8|43942.8|4
1729742590000|2024-10-24 04:03:10|43961.9|43941.9|43960.3|43940.3|43961.9|43941.9|43960.3|43940.3|0
1729742610000|2024-10-24 04:03:30|43957.8|43937.8|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|1
1729742660000|2024-10-24 04:04:20|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|1
1729742670000|2024-10-24 04:04:30|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|2
1729742680000|2024-10-24 04:04:40|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1729742690000|2024-10-24 04:04:50|43959.6|43939.6|43961.2|43941.2|43961.2|43941.2|43959.6|43939.6|0
1729742730000|2024-10-24 04:05:30|||||||||1
1729742740000|2024-10-24 04:05:40|||||||||1
1729742760000|2024-10-24 04:06:00|||||||||1
1729742770000|2024-10-24 04:06:10|43958.7|43938.7|43958.7|43938.7|43960.3|43940.3|43958.7|43938.7|0
1729742790000|2024-10-24 04:06:30|43957.8|43937.8|43956|43936|43957.8|43937.8|43956|43936|3
1729742830000|2024-10-24 04:07:10|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43953.7|43933.7|2
1729742840000|2024-10-24 04:07:20|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|0
1729742850000|2024-10-24 04:07:30|43952.2|43932.2|43953.7|43933.7|43953.7|43933.7|43952.2|43932.2|4
1729742860000|2024-10-24 04:07:40|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|0
1729742890000|2024-10-24 04:08:10|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43950.3|43930.3|4
1729742900000|2024-10-24 04:08:20|43951.2|43931.2|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|0
1729742920000|2024-10-24 04:08:40|43952.2|43932.2|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|0
1729742950000|2024-10-24 04:09:10|43953.7|43933.7|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|1
1729742980000|2024-10-24 04:09:40|43953.7|43933.7|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|0
1729743000000|2024-10-24 04:10:00|43950.3|43930.3|43951.2|43931.2|43951.2|43931.2|43950.3|43930.3|0
1729743010000|2024-10-24 04:10:10|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1729743060000|2024-10-24 04:11:00|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43950.3|43930.3|0
1729743070000|2024-10-24 04:11:10|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|0
1729743100000|2024-10-24 04:11:40|43951.9|43931.9|43952.8|43932.8|43952.8|43932.8|43951.9|43931.9|0
1729743150000|2024-10-24 04:12:30|43954.4|43934.4|43955.3|43935.3|43955.3|43935.3|43954.4|43934.4|2
1729743240000|2024-10-24 04:14:00|43951.9|43931.9|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|3
1729743270000|2024-10-24 04:14:30|43950.3|43930.3|43951.3|43931.3|43951.3|43931.3|43950.3|43930.3|0
1729743280000|2024-10-24 04:14:40|43952.2|43932.2|43953.8|43933.8|43953.8|43933.8|43952.2|43932.2|0
1729743290000|2024-10-24 04:14:50|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|0
1729743300000|2024-10-24 04:15:00|43951.9|43931.9|43951.3|43931.3|43951.9|43931.9|43951.3|43931.3|0
1729743310000|2024-10-24 04:15:10|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1729743320000|2024-10-24 04:15:20|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1729743350000|2024-10-24 04:15:50|43952.2|43932.2|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|0
1729743360000|2024-10-24 04:16:00|43952.2|43932.2|43953.8|43933.8|43953.8|43933.8|43952.2|43932.2|0
1729743370000|2024-10-24 04:16:10|43952.2|43932.2|43951.3|43931.3|43952.2|43932.2|43951.3|43931.3|1
1729743420000|2024-10-24 04:17:00|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|1
1729743430000|2024-10-24 04:17:10|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1729743450000|2024-10-24 04:17:30|43952.2|43932.2|43953.8|43933.8|43953.8|43933.8|43952.2|43932.2|0
1729743460000|2024-10-24 04:17:40|||||||||4
1729743470000|2024-10-24 04:17:50|||||||||1
1729743480000|2024-10-24 04:18:00|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|1
1729743490000|2024-10-24 04:18:10|43958.8|43938.8|43961.3|43941.3|43961.3|43941.3|43958.8|43938.8|2
1729743500000|2024-10-24 04:18:20|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|4
1729743520000|2024-10-24 04:18:40|||||||||1
1729743590000|2024-10-24 04:19:50|||||||||1
1729743610000|2024-10-24 04:20:10|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|5
1729743620000|2024-10-24 04:20:20|||||||||4
1729743640000|2024-10-24 04:20:40|43970.4|43950.4|43968.8|43948.8|43970.4|43950.4|43968.8|43948.8|1
1729743660000|2024-10-24 04:21:00|43967.9|43947.9|43966.3|43946.3|43967.9|43947.9|43966.3|43946.3|1
1729743680000|2024-10-24 04:21:20|43967.9|43947.9|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|0
1729743690000|2024-10-24 04:21:30|43966.3|43946.3|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|0
1729743700000|2024-10-24 04:21:40|43967.2|43947.2|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|1
1729743710000|2024-10-24 04:21:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|1
1729743720000|2024-10-24 04:22:00|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|4
1729743730000|2024-10-24 04:22:10|||||||||1
1729743740000|2024-10-24 04:22:20|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|0
1729743760000|2024-10-24 04:22:40|||||||||2
1729743770000|2024-10-24 04:22:50|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|0
1729743780000|2024-10-24 04:23:00|43970.4|43950.4|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|0
1729743790000|2024-10-24 04:23:10|43970.4|43950.4|43968.8|43948.8|43970.4|43950.4|43968.8|43948.8|0
1729743800000|2024-10-24 04:23:20|||||||||1
1729743890000|2024-10-24 04:24:50|43969.7|43949.7|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|3
1729743900000|2024-10-24 04:25:00|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|0
1729743940000|2024-10-24 04:25:40|43972.9|43952.9|43973.8|43953.8|43973.8|43953.8|43972.9|43952.9|2
1729743960000|2024-10-24 04:26:00|43972|43952|43968.8|43948.8|43972|43952|43968.8|43948.8|3
1729743970000|2024-10-24 04:26:10|||||||||1
1729744010000|2024-10-24 04:26:50|43966.3|43946.3|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|0
1729744050000|2024-10-24 04:27:30|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|0
1729744090000|2024-10-24 04:28:10|||||||||3
1729744110000|2024-10-24 04:28:30|||||||||4
1729744120000|2024-10-24 04:28:40|||||||||3
1729744150000|2024-10-24 04:29:10|||||||||5
1729744170000|2024-10-24 04:29:30|||||||||5
1729744180000|2024-10-24 04:29:40|||||||||1
1729744200000|2024-10-24 04:30:00|||||||||1
1729744210000|2024-10-24 04:30:10|43969.7|43949.7|43968.8|43948.8|43969.7|43949.7|43968.8|43948.8|8
1729744230000|2024-10-24 04:30:30|||||||||2
1729744250000|2024-10-24 04:30:50|||||||||1
1729744260000|2024-10-24 04:31:00|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|4
1729744300000|2024-10-24 04:31:40|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|0
1729744320000|2024-10-24 04:32:00|||||||||1
1729744380000|2024-10-24 04:33:00|||||||||4
1729744400000|2024-10-24 04:33:20|||||||||9
1729744410000|2024-10-24 04:33:30|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|2
1729744420000|2024-10-24 04:33:40|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|1
1729744430000|2024-10-24 04:33:50|43963.8|43943.8|43962.9|43942.9|43963.8|43943.8|43962.3|43942.3|0
1729744440000|2024-10-24 04:34:00|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|0
1729744460000|2024-10-24 04:34:20|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1729744480000|2024-10-24 04:34:40|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|0
1729744490000|2024-10-24 04:34:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|0
1729744500000|2024-10-24 04:35:00|43961.3|43941.3|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|0
1729744580000|2024-10-24 04:36:20|43962.3|43942.3|43963.8|43943.8|43963.8|43943.8|43962.3|43942.3|1
1729744590000|2024-10-24 04:36:30|43962.9|43942.9|43963.8|43943.8|43963.8|43943.8|43962.9|43942.9|1
1729744600000|2024-10-24 04:36:40|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|0
1729744610000|2024-10-24 04:36:50|43963.9|43943.9|43958.9|43938.9|43963.9|43943.9|43958.9|43938.9|0
1729744620000|2024-10-24 04:37:00|43962.9|43942.9|43958.9|43938.9|43962.9|43942.9|43958.9|43938.9|1
1729744690000|2024-10-24 04:38:10|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|4
1729744720000|2024-10-24 04:38:40|||||||||3
1729744760000|2024-10-24 04:39:20|||||||||4
1729744770000|2024-10-24 04:39:30|43961.4|43941.4|43962.3|43942.3|43962.3|43942.3|43961.4|43941.4|0
1729744780000|2024-10-24 04:39:40|43963.9|43943.9|43962.9|43942.9|43963.9|43943.9|43962.9|43942.9|0
1729744790000|2024-10-24 04:39:50|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|0
1729744800000|2024-10-24 04:40:00|43962.9|43942.9|43963.9|43943.9|43963.9|43943.9|43961.4|43941.4|2
1729744810000|2024-10-24 04:40:10|43961.4|43941.4|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|1
1729744820000|2024-10-24 04:40:20|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43961.4|43941.4|0
1729744860000|2024-10-24 04:41:00|43962.9|43942.9|43961.4|43941.4|43962.9|43942.9|43961.4|43941.4|1
1729744870000|2024-10-24 04:41:10|43960.4|43940.4|43958.9|43938.9|43960.4|43940.4|43958.9|43938.9|0
1729744900000|2024-10-24 04:41:40|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|6
1729744910000|2024-10-24 04:41:50|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|0
1729744920000|2024-10-24 04:42:00|43948.9|43928.9|43951.4|43931.4|43953|43933|43948.9|43928.9|1
1729744940000|2024-10-24 04:42:20|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|4
1729744970000|2024-10-24 04:42:50|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43953.9|43933.9|1
1729744980000|2024-10-24 04:43:00|43955.5|43935.5|43956.4|43936.4|43956.4|43936.4|43953.9|43933.9|0
1729744990000|2024-10-24 04:43:10|43954.8|43934.8|43956.4|43936.4|43956.4|43936.4|43954.8|43934.8|2
1729745010000|2024-10-24 04:43:30|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|0
1729745030000|2024-10-24 04:43:50|||||||||1
1729745040000|2024-10-24 04:44:00|43959.8|43939.8|43958.9|43938.9|43961.4|43941.4|43958.9|43938.9|2
1729745050000|2024-10-24 04:44:10|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|0
1729745060000|2024-10-24 04:44:20|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|2
1729745140000|2024-10-24 04:45:40|43958|43938|43956.4|43936.4|43958|43938|43956.4|43936.4|1
1729745150000|2024-10-24 04:45:50|43954.8|43934.8|43956.4|43936.4|43956.4|43936.4|43954.8|43934.8|0
1729745180000|2024-10-24 04:46:20|43955.5|43935.5|43953.9|43933.9|43955.5|43935.5|43953.9|43933.9|0
1729745190000|2024-10-24 04:46:30|||||||||1
1729745210000|2024-10-24 04:46:50|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|4
1729745220000|2024-10-24 04:47:00|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43953.9|43933.9|8
1729745250000|2024-10-24 04:47:30|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|5
1729745260000|2024-10-24 04:47:40|||||||||7
1729745280000|2024-10-24 04:48:00|43960.5|43940.5|43962.3|43942.3|43962.3|43942.3|43960.5|43940.5|4
1729745290000|2024-10-24 04:48:10|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|3
1729745300000|2024-10-24 04:48:20|43967.3|43947.3|43964.8|43944.8|43967.3|43947.3|43964.8|43944.8|1
1729745310000|2024-10-24 04:48:30|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|0
1729745350000|2024-10-24 04:49:10|43968.9|43948.9|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|0
1729745360000|2024-10-24 04:49:20|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|0
1729745380000|2024-10-24 04:49:40|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|43969.8|43949.8|4
1729745420000|2024-10-24 04:50:20|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|3
1729745450000|2024-10-24 04:50:50|43968|43948|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|0
1729745480000|2024-10-24 04:51:20|43963.9|43943.9|43963.9|43943.9|43964.8|43944.8|43963.9|43943.9|0
1729745500000|2024-10-24 04:51:40|43963|43943|43963|43943|43963|43943|43963|43943|0
1729745510000|2024-10-24 04:51:50|43962.3|43942.3|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|0
1729745520000|2024-10-24 04:52:00|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|0
1729745570000|2024-10-24 04:52:50|43965.5|43945.5|43963.9|43943.9|43966.4|43946.4|43963.9|43943.9|1
1729745590000|2024-10-24 04:53:10|||||||||2
1729745610000|2024-10-24 04:53:30|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|4
1729745660000|2024-10-24 04:54:20|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|0
1729745670000|2024-10-24 04:54:30|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|0
1729745680000|2024-10-24 04:54:40|||||||||1
1729745700000|2024-10-24 04:55:00|43969.6|43949.6|43971.4|43951.4|43971.4|43951.4|43969.6|43949.6|3
1729745720000|2024-10-24 04:55:20|||||||||1
1729745730000|2024-10-24 04:55:30|||||||||1
1729745740000|2024-10-24 04:55:40|||||||||1
1729745750000|2024-10-24 04:55:50|43976.7|43956.7|43983|43963|43983|43963|43976.7|43956.7|7
1729745760000|2024-10-24 04:56:00|43996.4|43976.4|43992.3|43972.3|43996.4|43976.4|43992.3|43972.3|7
1729745770000|2024-10-24 04:56:10|43993|43973|43991.4|43971.4|43993|43973|43991.4|43971.4|1
1729745780000|2024-10-24 04:56:20|43990.5|43970.5|43990.5|43970.5|43990.5|43970.5|43990.5|43970.5|2
1729745820000|2024-10-24 04:57:00|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|3
1729745840000|2024-10-24 04:57:20|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|9
1729745850000|2024-10-24 04:57:30|||||||||1
1729745870000|2024-10-24 04:57:50|||||||||2
1729745880000|2024-10-24 04:58:00|43998.9|43978.9|43999.8|43979.8|43999.8|43979.8|43998.9|43978.9|11
1729745890000|2024-10-24 04:58:10|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|0
1729745910000|2024-10-24 04:58:30|43998|43978|43994.9|43974.9|43998|43978|43994.9|43974.9|11
1729745930000|2024-10-24 04:58:50|43993.9|43973.9|43993.9|43973.9|43994.9|43974.9|43993.9|43973.9|0
1729745940000|2024-10-24 04:59:00|||||||||1
1729745950000|2024-10-24 04:59:10|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43993.9|43973.9|0
1729745990000|2024-10-24 04:59:50|||||||||1
1729746000000|2024-10-24 05:00:00|43993.9|43973.9|43977.4|43957.4|43993.9|43973.9|43969.6|43949.6|20
1729746010000|2024-10-24 05:00:10|43976.4|43956.4|43977.4|43957.4|43977.4|43957.4|43973.9|43953.9|1
1729746020000|2024-10-24 05:00:20|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|0
1729746030000|2024-10-24 05:00:30|43973|43953|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|5
1729746040000|2024-10-24 05:00:40|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43967.4|43947.4|2
1729746050000|2024-10-24 05:00:50|43966.4|43946.4|43964.9|43944.9|43966.4|43946.4|43964.9|43944.9|0
1729746060000|2024-10-24 05:01:00|43965.5|43945.5|43968|43948|43968|43948|43963.9|43943.9|1
1729746070000|2024-10-24 05:01:10|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43965.5|43945.5|2
1729746080000|2024-10-24 05:01:20|43968|43948|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|0
1729746090000|2024-10-24 05:01:30|||||||||2
1729746150000|2024-10-24 05:02:30|43969.9|43949.9|43968.9|43948.9|43969.9|43949.9|43968.9|43948.9|3
1729746160000|2024-10-24 05:02:40|43969.9|43949.9|43969.9|43949.9|43971.4|43951.4|43969.9|43949.9|2
1729746170000|2024-10-24 05:02:50|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|0
1729746180000|2024-10-24 05:03:00|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43971.4|43951.4|3
1729746190000|2024-10-24 05:03:10|43974.9|43954.9|43974|43954|43974.9|43954.9|43973.9|43953.9|0
1729746200000|2024-10-24 05:03:20|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974|43954|0
1729746210000|2024-10-24 05:03:30|43974|43954|43973|43953|43974|43954|43973|43953|1
1729746220000|2024-10-24 05:03:40|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43969|43949|0
1729746230000|2024-10-24 05:03:50|43969|43949|43969|43949|43969.9|43949.9|43969|43949|0
1729746240000|2024-10-24 05:04:00|43966.5|43946.5|43969|43949|43969|43949|43966.5|43946.5|0
1729746250000|2024-10-24 05:04:10|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|0
1729746260000|2024-10-24 05:04:20|43964|43944|43964|43944|43966.5|43946.5|43964|43944|1
1729746290000|2024-10-24 05:04:50|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|1
1729746300000|2024-10-24 05:05:00|43960.5|43940.5|43954|43934|43960.5|43940.5|43954|43934|4
1729746310000|2024-10-24 05:05:10|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|1
1729746320000|2024-10-24 05:05:20|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|4
1729746330000|2024-10-24 05:05:30|43954.9|43934.9|43956.5|43936.5|43956.5|43936.5|43954|43934|2
1729746340000|2024-10-24 05:05:40|43954|43934|43954.9|43934.9|43954.9|43934.9|43954|43934|1
1729746350000|2024-10-24 05:05:50|43956.5|43936.5|43954.9|43934.9|43956.5|43936.5|43954|43934|0
1729746360000|2024-10-24 05:06:00|43956.5|43936.5|43954|43934|43959|43939|43954|43934|0
1729746370000|2024-10-24 05:06:10|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|0
1729746380000|2024-10-24 05:06:20|43953|43933|43948|43928|43953|43933|43948|43928|1
1729746390000|2024-10-24 05:06:30|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|0
1729746400000|2024-10-24 05:06:40|43943|43923|43941.5|43921.5|43943|43923|43941.5|43921.5|0
1729746410000|2024-10-24 05:06:50|43939|43919|43936.5|43916.5|43941.5|43921.5|43936.5|43916.5|2
1729746420000|2024-10-24 05:07:00|43934|43914|43936.5|43916.5|43936.5|43916.5|43934|43914|3
1729746440000|2024-10-24 05:07:20|43937.4|43917.4|43936.5|43916.5|43939|43919|43936.5|43916.5|7
1729746450000|2024-10-24 05:07:30|43938|43918|43939|43919|43939|43919|43938|43918|0
1729746460000|2024-10-24 05:07:40|43942.1|43922.1|43943|43923|43943|43923|43942.1|43922.1|1
1729746470000|2024-10-24 05:07:50|43944.6|43924.6|43945.5|43925.5|43945.5|43925.5|43944.6|43924.6|1
1729746480000|2024-10-24 05:08:00|43945.6|43925.6|43949|43929|43949|43929|43945.6|43925.6|1
1729746490000|2024-10-24 05:08:10|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43945.6|43925.6|7
1729746500000|2024-10-24 05:08:20|43948.1|43928.1|43954.6|43934.6|43954.6|43934.6|43948.1|43928.1|1
1729746520000|2024-10-24 05:08:40|43953.1|43933.1|43952.1|43932.1|43953.1|43933.1|43952.1|43932.1|0
1729746530000|2024-10-24 05:08:50|43953.1|43933.1|43950.6|43930.6|43953.1|43933.1|43950.6|43930.6|0
1729746540000|2024-10-24 05:09:00|43952.1|43932.1|43952.1|43932.1|43955.6|43935.6|43952.1|43932.1|1
1729746550000|2024-10-24 05:09:10|43953.1|43933.1|43949.6|43929.6|43954.6|43934.6|43949.6|43929.6|3
1729746560000|2024-10-24 05:09:20|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1729746570000|2024-10-24 05:09:30|43947.1|43927.1|43942.1|43922.1|43947.1|43927.1|43941.2|43921.2|1
1729746580000|2024-10-24 05:09:40|43940.6|43920.6|43939.6|43919.6|43940.6|43920.6|43939.6|43919.6|0
1729746590000|2024-10-24 05:09:50|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|1
1729746600000|2024-10-24 05:10:00|43934.6|43914.6|43933.7|43913.7|43937.1|43917.1|43933.7|43913.7|5
1729746610000|2024-10-24 05:10:10|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|0
1729746630000|2024-10-24 05:10:30|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|1
1729746640000|2024-10-24 05:10:40|43927.1|43907.1|43924.6|43904.6|43927.1|43907.1|43924.6|43904.6|2
1729746650000|2024-10-24 05:10:50|||||||||2
1729746660000|2024-10-24 05:11:00|43925.6|43905.6|43933.1|43913.1|43933.1|43913.1|43925.6|43905.6|3
1729746670000|2024-10-24 05:11:10|43930.6|43910.6|43927.1|43907.1|43930.6|43910.6|43927.1|43907.1|1
1729746680000|2024-10-24 05:11:20|43928.1|43908.1|43929.6|43909.6|43930.6|43910.6|43928.1|43908.1|2
1729746690000|2024-10-24 05:11:30|43928.1|43908.1|43929.6|43909.6|43929.6|43909.6|43928.1|43908.1|0
1729746700000|2024-10-24 05:11:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43927.1|43907.1|0
1729746710000|2024-10-24 05:11:50|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|0
1729746720000|2024-10-24 05:12:00|||||||||3
1729746730000|2024-10-24 05:12:10|43928.1|43908.1|43924.6|43904.6|43928.1|43908.1|43924.6|43904.6|0
1729746740000|2024-10-24 05:12:20|43927.1|43907.1|43928.1|43908.1|43928.1|43908.1|43927.1|43907.1|0
1729746750000|2024-10-24 05:12:30|43927.1|43907.1|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|1
1729746760000|2024-10-24 05:12:40|43924.7|43904.7|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|0
1729746780000|2024-10-24 05:13:00|43925.6|43905.6|43927.2|43907.2|43927.2|43907.2|43924.7|43904.7|2
1729746790000|2024-10-24 05:13:10|43923.1|43903.1|43927.2|43907.2|43927.2|43907.2|43923.1|43903.1|1
1729746800000|2024-10-24 05:13:20|43924.7|43904.7|43923.1|43903.1|43924.7|43904.7|43923.1|43903.1|0
1729746810000|2024-10-24 05:13:30|43922.2|43902.2|43927.2|43907.2|43927.2|43907.2|43922.2|43902.2|1
1729746840000|2024-10-24 05:14:00|43926.2|43906.2|43924.7|43904.7|43926.2|43906.2|43924.7|43904.7|1
1729746850000|2024-10-24 05:14:10|43927.2|43907.2|43924.7|43904.7|43927.2|43907.2|43924.7|43904.7|0
1729746860000|2024-10-24 05:14:20|43926.2|43906.2|43924.7|43904.7|43926.2|43906.2|43924.7|43904.7|1
1729746870000|2024-10-24 05:14:30|43922.2|43902.2|43927.2|43907.2|43927.2|43907.2|43922.2|43902.2|1
1729746880000|2024-10-24 05:14:40|||||||||1
1729746890000|2024-10-24 05:14:50|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|1
1729746900000|2024-10-24 05:15:00|43927.2|43907.2|43928.1|43908.1|43928.1|43908.1|43927.2|43907.2|0
1729746930000|2024-10-24 05:15:30|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|0
1729746940000|2024-10-24 05:15:40|43929|43909|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|2
1729746960000|2024-10-24 05:16:00|43929|43909|43930.6|43910.6|43930.6|43910.6|43928.1|43908.1|0
1729746990000|2024-10-24 05:16:30|43933.1|43913.1|43937.2|43917.2|43937.2|43917.2|43933.1|43913.1|1
1729747000000|2024-10-24 05:16:40|43939.7|43919.7|43942.2|43922.2|43942.2|43922.2|43939.7|43919.7|7
1729747020000|2024-10-24 05:17:00|43941.2|43921.2|43942.2|43922.2|43942.2|43922.2|43939.7|43919.7|0
1729747030000|2024-10-24 05:17:10|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|0
1729747040000|2024-10-24 05:17:20|43938.1|43918.1|43938.1|43918.1|43940.6|43920.6|43938.1|43918.1|1
1729747070000|2024-10-24 05:17:50|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|1
1729747100000|2024-10-24 05:18:20|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|2
1729747110000|2024-10-24 05:18:30|43934.7|43914.7|43933.8|43913.8|43934.7|43914.7|43933.8|43913.8|0
1729747120000|2024-10-24 05:18:40|43932.8|43912.8|43932.8|43912.8|43933.8|43913.8|43931.9|43911.9|2
1729747130000|2024-10-24 05:18:50|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|0
1729747140000|2024-10-24 05:19:00|43930.3|43910.3|43931.3|43911.3|43931.3|43911.3|43930.3|43910.3|0
1729747150000|2024-10-24 05:19:10|43932.8|43912.8|43933.8|43913.8|43933.8|43913.8|43932.8|43912.8|0
1729747160000|2024-10-24 05:19:20|43934.7|43914.7|43939.7|43919.7|43939.7|43919.7|43934.7|43914.7|7
1729747170000|2024-10-24 05:19:30|43942.2|43922.2|43939.7|43919.7|43942.2|43922.2|43938.8|43918.8|4
1729747180000|2024-10-24 05:19:40|43941.3|43921.3|43941.3|43921.3|43943.1|43923.1|43941.3|43921.3|0
1729747190000|2024-10-24 05:19:50|43942.2|43922.2|43944.7|43924.7|43944.7|43924.7|43941.3|43921.3|1
1729747200000|2024-10-24 05:20:00|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1729747210000|2024-10-24 05:20:10|43948.1|43928.1|43959.7|43939.7|43959.7|43939.7|43948.1|43928.1|5
1729747220000|2024-10-24 05:20:20|43962.2|43942.2|43965.6|43945.6|43965.6|43945.6|43962.2|43942.2|1
1729747230000|2024-10-24 05:20:30|43966.5|43946.5|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|0
1729747240000|2024-10-24 05:20:40|||||||||1
1729747260000|2024-10-24 05:21:00|43969|43949|43970.6|43950.6|43971.5|43951.5|43969|43949|1
1729747270000|2024-10-24 05:21:10|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|1
1729747280000|2024-10-24 05:21:20|43968.8|43948.8|43967.2|43947.2|43968.8|43948.8|43967.2|43947.2|0
1729747290000|2024-10-24 05:21:30|43964.7|43944.7|43962.2|43942.2|43964.7|43944.7|43962.2|43942.2|0
1729747310000|2024-10-24 05:21:50|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|0
1729747320000|2024-10-24 05:22:00|||||||||1
1729747330000|2024-10-24 05:22:10|||||||||4
1729747340000|2024-10-24 05:22:20|43958.8|43938.8|43957.2|43937.2|43958.8|43938.8|43957.2|43937.2|3
1729747350000|2024-10-24 05:22:30|43959.7|43939.7|43958.8|43938.8|43959.7|43939.7|43958.8|43938.8|0
1729747360000|2024-10-24 05:22:40|43959.7|43939.7|43956.3|43936.3|43959.7|43939.7|43956.3|43936.3|0
1729747370000|2024-10-24 05:22:50|43958.1|43938.1|43956.3|43936.3|43959.7|43939.7|43956.3|43936.3|0
1729747380000|2024-10-24 05:23:00|43958.8|43938.8|43959.7|43939.7|43959.7|43939.7|43958.8|43938.8|0
1729747390000|2024-10-24 05:23:10|43957.2|43937.2|43960.6|43940.6|43960.6|43940.6|43957.2|43937.2|1
1729747400000|2024-10-24 05:23:20|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|1
1729747410000|2024-10-24 05:23:30|43963.1|43943.1|43962.2|43942.2|43963.1|43943.1|43962.2|43942.2|0
1729747420000|2024-10-24 05:23:40|43963.8|43943.8|43964.7|43944.7|43964.7|43944.7|43963.8|43943.8|2
1729747430000|2024-10-24 05:23:50|43963.1|43943.1|43962.2|43942.2|43963.1|43943.1|43962.2|43942.2|1
1729747450000|2024-10-24 05:24:10|43961.3|43941.3|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|0
1729747460000|2024-10-24 05:24:20|43961.5|43941.5|43963.1|43943.1|43963.1|43943.1|43961.5|43941.5|0
1729747480000|2024-10-24 05:24:40|43962.2|43942.2|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|0
1729747490000|2024-10-24 05:24:50|43958.8|43938.8|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|1
1729747500000|2024-10-24 05:25:00|||||||||3
1729747510000|2024-10-24 05:25:10|43960.4|43940.4|43958.8|43938.8|43960.4|43940.4|43958.8|43938.8|2
1729747520000|2024-10-24 05:25:20|43957.2|43937.2|43959.7|43939.7|43959.7|43939.7|43957.2|43937.2|2
1729747530000|2024-10-24 05:25:30|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|0
1729747540000|2024-10-24 05:25:40|43959|43939|43960.6|43940.6|43960.6|43940.6|43959|43939|0
1729747550000|2024-10-24 05:25:50|43959|43939|43960.6|43940.6|43960.6|43940.6|43959|43939|1
1729747560000|2024-10-24 05:26:00|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|0
1729747570000|2024-10-24 05:26:10|43963.1|43943.1|43959.7|43939.7|43963.1|43943.1|43959.7|43939.7|2
1729747580000|2024-10-24 05:26:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43955.6|43935.6|4
1729747590000|2024-10-24 05:26:30|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|2
1729747600000|2024-10-24 05:26:40|43955.6|43935.6|43955.6|43935.6|43957.2|43937.2|43954|43934|5
1729747610000|2024-10-24 05:26:50|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|1
1729747630000|2024-10-24 05:27:10|43958.1|43938.1|43959.7|43939.7|43959.7|43939.7|43957.2|43937.2|0
1729747640000|2024-10-24 05:27:20|43958.1|43938.1|43956.3|43936.3|43959.7|43939.7|43956.3|43936.3|0
1729747660000|2024-10-24 05:27:40|43954.7|43934.7|43946.3|43926.3|43954.7|43934.7|43946.3|43926.3|0
1729747670000|2024-10-24 05:27:50|43944.7|43924.7|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|0
1729747680000|2024-10-24 05:28:00|43938.8|43918.8|43939.7|43919.7|43942.2|43922.2|43937.2|43917.2|2
1729747690000|2024-10-24 05:28:10|43938.8|43918.8|43938.8|43918.8|43939.7|43919.7|43937.2|43917.2|0
1729747700000|2024-10-24 05:28:20|43941.3|43921.3|43941.3|43921.3|43942.9|43922.9|43941.3|43921.3|1
1729747710000|2024-10-24 05:28:30|43940.4|43920.4|43938.8|43918.8|43940.4|43920.4|43938.8|43918.8|0
1729747720000|2024-10-24 05:28:40|||||||||3
1729747730000|2024-10-24 05:28:50|43936.3|43916.3|43931.3|43911.3|43936.3|43916.3|43931.3|43911.3|7
1729747740000|2024-10-24 05:29:00|43932.2|43912.2|43933.8|43913.8|43933.8|43913.8|43932.2|43912.2|7
1729747750000|2024-10-24 05:29:10|43935.4|43915.4|43936.3|43916.3|43936.3|43916.3|43935.4|43915.4|0
1729747760000|2024-10-24 05:29:20|43933.8|43913.8|43933.8|43913.8|43936.3|43916.3|43932.9|43912.9|3
1729747780000|2024-10-24 05:29:40|43934.7|43914.7|43938.8|43918.8|43938.8|43918.8|43934.7|43914.7|4
1729747790000|2024-10-24 05:29:50|43940.6|43920.6|43945.6|43925.6|43945.6|43925.6|43940.6|43920.6|2
1729747800000|2024-10-24 05:30:00|43946.6|43926.6|43920.6|43900.6|43955.6|43935.6|43910.6|43890.6|44
1729747810000|2024-10-24 05:30:10|43921.6|43901.6|43903.1|43883.1|43925.6|43905.6|43903.1|43883.1|11
1729747820000|2024-10-24 05:30:20|43905.6|43885.6|43894.7|43874.7|43908.1|43888.1|43893.8|43873.8|11
1729747830000|2024-10-24 05:30:30|43892.2|43872.2|43896.3|43876.3|43896.3|43876.3|43889.7|43869.7|8
1729747840000|2024-10-24 05:30:40|43894.7|43874.7|43904.7|43884.7|43907.2|43887.2|43894.7|43874.7|11
1729747850000|2024-10-24 05:30:50|43901.3|43881.3|43899.7|43879.7|43902.2|43882.2|43899.7|43879.7|1
1729747860000|2024-10-24 05:31:00|43902.2|43882.2|43904.7|43884.7|43908.1|43888.1|43899.7|43879.7|7
1729747870000|2024-10-24 05:31:10|43908.8|43888.8|43914.7|43894.7|43918.1|43898.1|43908.8|43888.8|9
1729747880000|2024-10-24 05:31:20|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|1
1729747890000|2024-10-24 05:31:30|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|4
1729747900000|2024-10-24 05:31:40|43917.2|43897.2|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|1
1729747910000|2024-10-24 05:31:50|43915.6|43895.6|43919.7|43899.7|43919.7|43899.7|43915.6|43895.6|1
1729747920000|2024-10-24 05:32:00|43917.2|43897.2|43917.2|43897.2|43919.7|43899.7|43914.7|43894.7|1
1729747930000|2024-10-24 05:32:10|43918.8|43898.8|43919.7|43899.7|43922.2|43902.2|43918.8|43898.8|0
1729747940000|2024-10-24 05:32:20|43918.8|43898.8|43921.3|43901.3|43922.2|43902.2|43917.2|43897.2|2
1729747950000|2024-10-24 05:32:30|43918.8|43898.8|43921.3|43901.3|43921.3|43901.3|43918.8|43898.8|0
1729747960000|2024-10-24 05:32:40|43922.2|43902.2|43926.3|43906.3|43926.3|43906.3|43922.2|43902.2|1
1729747970000|2024-10-24 05:32:50|43923.8|43903.8|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|3
1729747980000|2024-10-24 05:33:00|43926.3|43906.3|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|4
1729747990000|2024-10-24 05:33:10|43926.3|43906.3|43921.3|43901.3|43926.3|43906.3|43918.8|43898.8|3
1729748000000|2024-10-24 05:33:20|43923.1|43903.1|43920.4|43900.4|43923.8|43903.8|43917.9|43897.9|0
1729748010000|2024-10-24 05:33:30|43917.9|43897.9|43916.3|43896.3|43919.5|43899.5|43916.3|43896.3|0
1729748020000|2024-10-24 05:33:40|43917.9|43897.9|43918.8|43898.8|43918.8|43898.8|43917.9|43897.9|0
1729748030000|2024-10-24 05:33:50|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43914.7|43894.7|7
1729748040000|2024-10-24 05:34:00|43923.8|43903.8|43926.3|43906.3|43926.3|43906.3|43921.3|43901.3|2
1729748050000|2024-10-24 05:34:10|43927.2|43907.2|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|1
1729748060000|2024-10-24 05:34:20|43927.2|43907.2|43923.8|43903.8|43927.2|43907.2|43923.8|43903.8|1
1729748070000|2024-10-24 05:34:30|43921.3|43901.3|43920.4|43900.4|43923.8|43903.8|43920.4|43900.4|1
1729748080000|2024-10-24 05:34:40|43919.5|43899.5|43917.9|43897.9|43919.5|43899.5|43917.9|43897.9|0
1729748090000|2024-10-24 05:34:50|43918.8|43898.8|43916.3|43896.3|43918.8|43898.8|43916.3|43896.3|1
1729748100000|2024-10-24 05:35:00|43915.4|43895.4|43916.3|43896.3|43916.3|43896.3|43913.8|43893.8|2
1729748110000|2024-10-24 05:35:10|43917.2|43897.2|43921.3|43901.3|43921.3|43901.3|43917.2|43897.2|0
1729748120000|2024-10-24 05:35:20|43917.9|43897.9|43921.3|43901.3|43921.3|43901.3|43916.3|43896.3|1
1729748130000|2024-10-24 05:35:30|43919.7|43899.7|43924.7|43904.7|43924.7|43904.7|43919.7|43899.7|0
1729748140000|2024-10-24 05:35:40|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|0
1729748150000|2024-10-24 05:35:50|43928.8|43908.8|43934.7|43914.7|43937.2|43917.2|43928.8|43908.8|6
1729748160000|2024-10-24 05:36:00|43938.2|43918.2|43939.7|43919.7|43941.3|43921.3|43934.7|43914.7|0
1729748170000|2024-10-24 05:36:10|43941.3|43921.3|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|1
1729748180000|2024-10-24 05:36:20|43938.8|43918.8|43936.3|43916.3|43941.3|43921.3|43936.3|43916.3|0
1729748190000|2024-10-24 05:36:30|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43936.3|43916.3|0
1729748200000|2024-10-24 05:36:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|2
1729748210000|2024-10-24 05:36:50|||||||||1
1729748220000|2024-10-24 05:37:00|43936.3|43916.3|43933.8|43913.8|43936.3|43916.3|43931.3|43911.3|6
1729748230000|2024-10-24 05:37:10|43935.4|43915.4|43941.3|43921.3|43941.3|43921.3|43933.8|43913.8|9
1729748240000|2024-10-24 05:37:20|43942.9|43922.9|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|1
1729748250000|2024-10-24 05:37:30|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43936.3|43916.3|2
1729748260000|2024-10-24 05:37:40|||||||||1
1729748270000|2024-10-24 05:37:50|43940.4|43920.4|43938.8|43918.8|43940.4|43920.4|43938.8|43918.8|1
1729748280000|2024-10-24 05:38:00|43936.3|43916.3|43941.3|43921.3|43941.3|43921.3|43931.3|43911.3|3
1729748300000|2024-10-24 05:38:20|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|0
1729748310000|2024-10-24 05:38:30|43943.8|43923.8|43944.7|43924.7|43944.7|43924.7|43943.8|43923.8|2
1729748320000|2024-10-24 05:38:40|43943.8|43923.8|43948.8|43928.8|43948.8|43928.8|43943.8|43923.8|4
1729748330000|2024-10-24 05:38:50|43947.9|43927.9|43941.3|43921.3|43947.9|43927.9|43941.3|43921.3|1
1729748340000|2024-10-24 05:39:00|43940.4|43920.4|43936.3|43916.3|43941.3|43921.3|43936.3|43916.3|0
1729748350000|2024-10-24 05:39:10|43937.3|43917.3|43936.3|43916.3|43941.3|43921.3|43936.3|43916.3|2
1729748360000|2024-10-24 05:39:20|43934.8|43914.8|43936.3|43916.3|43936.3|43916.3|43934.8|43914.8|0
1729748370000|2024-10-24 05:39:30|43935.4|43915.4|43931.3|43911.3|43935.4|43915.4|43929.8|43909.8|2
1729748380000|2024-10-24 05:39:40|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|0
1729748390000|2024-10-24 05:39:50|43934.8|43914.8|43943.8|43923.8|43943.8|43923.8|43934.8|43914.8|4
1729748400000|2024-10-24 05:40:00|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43944.8|43924.8|0
1729748410000|2024-10-24 05:40:10|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|0
1729748420000|2024-10-24 05:40:20|43939.8|43919.8|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|2
1729748430000|2024-10-24 05:40:30|43942.3|43922.3|43946.3|43926.3|43946.3|43926.3|43942.3|43922.3|6
1729748440000|2024-10-24 05:40:40|43947.9|43927.9|43946.3|43926.3|43947.9|43927.9|43946.3|43926.3|0
1729748450000|2024-10-24 05:40:50|43947.3|43927.3|43943.8|43923.8|43947.3|43927.3|43943.8|43923.8|3
1729748460000|2024-10-24 05:41:00|43942.9|43922.9|43926.3|43906.3|43942.9|43922.9|43926.3|43906.3|7
1729748470000|2024-10-24 05:41:10|||||||||2
1729748480000|2024-10-24 05:41:20|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|1
1729748500000|2024-10-24 05:41:40|43932.9|43912.9|43931.3|43911.3|43935.4|43915.4|43930.4|43910.4|0
1729748510000|2024-10-24 05:41:50|43933.8|43913.8|43928.8|43908.8|43933.8|43913.8|43928.8|43908.8|2
1729748520000|2024-10-24 05:42:00|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|1
1729748530000|2024-10-24 05:42:10|43931.3|43911.3|43916.3|43896.3|43931.3|43911.3|43916.3|43896.3|4
1729748540000|2024-10-24 05:42:20|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|1
1729748550000|2024-10-24 05:42:30|||||||||2
1729748560000|2024-10-24 05:42:40|43922.9|43902.9|43926.3|43906.3|43926.3|43906.3|43921.3|43901.3|6
1729748570000|2024-10-24 05:42:50|43921.3|43901.3|43921.3|43901.3|43926.3|43906.3|43921.3|43901.3|0
1729748580000|2024-10-24 05:43:00|43918.8|43898.8|43924.8|43904.8|43924.8|43904.8|43918.8|43898.8|2
1729748590000|2024-10-24 05:43:10|43925.7|43905.7|43927.3|43907.3|43927.3|43907.3|43925.7|43905.7|0
1729748600000|2024-10-24 05:43:20|43924.8|43904.8|43921.4|43901.4|43926.4|43906.4|43921.4|43901.4|2
1729748610000|2024-10-24 05:43:30|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|1
1729748620000|2024-10-24 05:43:40|43912.9|43892.9|43906.4|43886.4|43912.9|43892.9|43901.4|43881.4|2
1729748630000|2024-10-24 05:43:50|43903.9|43883.9|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|0
1729748640000|2024-10-24 05:44:00|43898.9|43878.9|43898.9|43878.9|43899.8|43879.8|43896.4|43876.4|11
1729748650000|2024-10-24 05:44:10|43896.4|43876.4|43896.4|43876.4|43897.9|43877.9|43893.9|43873.9|2
1729748660000|2024-10-24 05:44:20|43893.9|43873.9|43891.4|43871.4|43893.9|43873.9|43891.4|43871.4|8
1729748670000|2024-10-24 05:44:30|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|43891.4|43871.4|2
1729748680000|2024-10-24 05:44:40|43891.4|43871.4|43903.9|43883.9|43903.9|43883.9|43891.4|43871.4|5
1729748690000|2024-10-24 05:44:50|43901.4|43881.4|43916.4|43896.4|43916.4|43896.4|43901.4|43881.4|2
1729748700000|2024-10-24 05:45:00|43915.4|43895.4|43911.4|43891.4|43915.4|43895.4|43908.9|43888.9|8
1729748710000|2024-10-24 05:45:10|43912.9|43892.9|43915.4|43895.4|43915.4|43895.4|43911.4|43891.4|3
1729748720000|2024-10-24 05:45:20|43917.9|43897.9|43919.8|43899.8|43919.8|43899.8|43917.9|43897.9|1
1729748730000|2024-10-24 05:45:30|43921.4|43901.4|43918.9|43898.9|43922.3|43902.3|43918.9|43898.9|2
1729748740000|2024-10-24 05:45:40|43916.4|43896.4|43911.4|43891.4|43918.9|43898.9|43911.4|43891.4|1
1729748750000|2024-10-24 05:45:50|43910.4|43890.4|43912.3|43892.3|43914.8|43894.8|43910.4|43890.4|5
1729748760000|2024-10-24 05:46:00|43911.4|43891.4|43911.4|43891.4|43913.9|43893.9|43911.4|43891.4|6
1729748770000|2024-10-24 05:46:10|43912.3|43892.3|43916.4|43896.4|43916.4|43896.4|43912.3|43892.3|0
1729748790000|2024-10-24 05:46:30|43913.9|43893.9|43913.9|43893.9|43916.4|43896.4|43911.4|43891.4|0
1729748800000|2024-10-24 05:46:40|43912.9|43892.9|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|1
1729748820000|2024-10-24 05:47:00|43915.4|43895.4|43903.9|43883.9|43915.4|43895.4|43903.9|43883.9|9
1729748830000|2024-10-24 05:47:10|43902.9|43882.9|43896.4|43876.4|43902.9|43882.9|43896.4|43876.4|5
1729748840000|2024-10-24 05:47:20|43895.4|43875.4|43891.4|43871.4|43896.4|43876.4|43891.4|43871.4|4
1729748850000|2024-10-24 05:47:30|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|43886.4|43866.4|3
1729748860000|2024-10-24 05:47:40|43886.4|43866.4|43893.9|43873.9|43893.9|43873.9|43886.4|43866.4|1
1729748870000|2024-10-24 05:47:50|43896.4|43876.4|43906.4|43886.4|43906.4|43886.4|43893.9|43873.9|2
1729748880000|2024-10-24 05:48:00|43908.9|43888.9|43913.9|43893.9|43913.9|43893.9|43908.9|43888.9|2
1729748890000|2024-10-24 05:48:10|43911.4|43891.4|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|0
1729748900000|2024-10-24 05:48:20|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|3
1729748910000|2024-10-24 05:48:30|43909.8|43889.8|43906.4|43886.4|43909.8|43889.8|43906.4|43886.4|0
1729748920000|2024-10-24 05:48:40|43903.9|43883.9|43908.9|43888.9|43908.9|43888.9|43901.4|43881.4|2
1729748940000|2024-10-24 05:49:00|43906.4|43886.4|43908.9|43888.9|43911.4|43891.4|43906.4|43886.4|3
1729748950000|2024-10-24 05:49:10|43909.8|43889.8|43911.4|43891.4|43911.4|43891.4|43909.8|43889.8|1
1729748960000|2024-10-24 05:49:20|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|1
1729748970000|2024-10-24 05:49:30|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|1
1729748980000|2024-10-24 05:49:40|43921.4|43901.4|43932.3|43912.3|43933.2|43913.2|43921.4|43901.4|4
1729748990000|2024-10-24 05:49:50|43933.2|43913.2|43928.9|43908.9|43934.8|43914.8|43928.9|43908.9|6
1729749000000|2024-10-24 05:50:00|43926.4|43906.4|43923.9|43903.9|43928.9|43908.9|43923.9|43903.9|0
1729749010000|2024-10-24 05:50:10|43921.4|43901.4|43925.7|43905.7|43925.7|43905.7|43921.4|43901.4|0
1729749020000|2024-10-24 05:50:20|43927.3|43907.3|43931.4|43911.4|43931.4|43911.4|43924.8|43904.8|1
1729749030000|2024-10-24 05:50:30|43932.3|43912.3|43937.3|43917.3|43937.3|43917.3|43932.3|43912.3|1
1729749040000|2024-10-24 05:50:40|43934.8|43914.8|43934.8|43914.8|43936.4|43916.4|43934.8|43914.8|1
1729749050000|2024-10-24 05:50:50|43937.3|43917.3|43941.4|43921.4|43941.4|43921.4|43935.7|43915.7|6
1729749060000|2024-10-24 05:51:00|43942.3|43922.3|43946.4|43926.4|43946.4|43926.4|43941.4|43921.4|1
1729749070000|2024-10-24 05:51:10|43948.9|43928.9|43948|43928|43948.9|43928.9|43946.4|43926.4|4
1729749080000|2024-10-24 05:51:20|43948.9|43928.9|43948|43928|43948.9|43928.9|43946.4|43926.4|1
1729749090000|2024-10-24 05:51:30|43946.4|43926.4|43946.4|43926.4|43951.4|43931.4|43946.4|43926.4|0
1729749100000|2024-10-24 05:51:40|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|0
1729749110000|2024-10-24 05:51:50|43944.8|43924.8|43943.9|43923.9|43944.8|43924.8|43942.3|43922.3|11
1729749120000|2024-10-24 05:52:00|43941.4|43921.4|43941.4|43921.4|43946.4|43926.4|43940.5|43920.5|23
1729749130000|2024-10-24 05:52:10|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|0
1729749150000|2024-10-24 05:52:30|43940.5|43920.5|43938.9|43918.9|43941.4|43921.4|43938.9|43918.9|3
1729749160000|2024-10-24 05:52:40|43938|43918|43938.9|43918.9|43938.9|43918.9|43933.9|43913.9|17
1729749170000|2024-10-24 05:52:50|43941.4|43921.4|43948.9|43928.9|43948.9|43928.9|43938.9|43918.9|5
1729749180000|2024-10-24 05:53:00|43951.4|43931.4|43946.4|43926.4|43951.4|43931.4|43946.4|43926.4|5
1729749190000|2024-10-24 05:53:10|43938.9|43918.9|43936.4|43916.4|43938.9|43918.9|43936.4|43916.4|6
1729749200000|2024-10-24 05:53:20|43935.5|43915.5|43925.5|43905.5|43935.5|43915.5|43925.5|43905.5|0
1729749210000|2024-10-24 05:53:30|43923.9|43903.9|43915.5|43895.5|43926.4|43906.4|43915.5|43895.5|2
1729749220000|2024-10-24 05:53:40|43913.9|43893.9|43918.9|43898.9|43918.9|43898.9|43913.9|43893.9|0
1729749230000|2024-10-24 05:53:50|43921.4|43901.4|43916.4|43896.4|43921.4|43901.4|43913.9|43893.9|0
1729749240000|2024-10-24 05:54:00|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|1
1729749250000|2024-10-24 05:54:10|43917.3|43897.3|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|0
1729749260000|2024-10-24 05:54:20|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43916.4|43896.4|2
1729749270000|2024-10-24 05:54:30|43920.5|43900.5|43921.4|43901.4|43923.9|43903.9|43918.9|43898.9|4
1729749280000|2024-10-24 05:54:40|43918.9|43898.9|43913.9|43893.9|43918.9|43898.9|43913.9|43893.9|3
1729749290000|2024-10-24 05:54:50|43913|43893|43906.4|43886.4|43913|43893|43906.4|43886.4|3
1729749300000|2024-10-24 05:55:00|43905.5|43885.5|43906.4|43886.4|43906.4|43886.4|43901.4|43881.4|3
1729749310000|2024-10-24 05:55:10|43903.9|43883.9|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|0
1729749320000|2024-10-24 05:55:20|43908.9|43888.9|43912.3|43892.3|43912.3|43892.3|43908.9|43888.9|2
1729749330000|2024-10-24 05:55:30|43915.7|43895.7|43926.4|43906.4|43926.4|43906.4|43914.8|43894.8|0
1729749340000|2024-10-24 05:55:40|43925.5|43905.5|43923.9|43903.9|43926.4|43906.4|43921.4|43901.4|3
1729749350000|2024-10-24 05:55:50|43925.5|43905.5|43926.4|43906.4|43926.4|43906.4|43921.4|43901.4|0
1729749360000|2024-10-24 05:56:00|43923.9|43903.9|43926.4|43906.4|43926.4|43906.4|43923.9|43903.9|0
1729749370000|2024-10-24 05:56:10|43927.3|43907.3|43928.9|43908.9|43928.9|43908.9|43927.3|43907.3|1
1729749380000|2024-10-24 05:56:20|43931.4|43911.4|43929.8|43909.8|43933.9|43913.9|43929.8|43909.8|4
1729749390000|2024-10-24 05:56:30|43928.9|43908.9|43928.9|43908.9|43931.4|43911.4|43928.9|43908.9|0
1729749400000|2024-10-24 05:56:40|43926.4|43906.4|43928.9|43908.9|43928.9|43908.9|43926.4|43906.4|0
1729749410000|2024-10-24 05:56:50|43926.4|43906.4|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|1
1729749420000|2024-10-24 05:57:00|43921.4|43901.4|43921.4|43901.4|43922.3|43902.3|43921.4|43901.4|0
1729749430000|2024-10-24 05:57:10|43922.3|43902.3|43926.4|43906.4|43926.4|43906.4|43921.4|43901.4|0
1729749440000|2024-10-24 05:57:20|43921.4|43901.4|43931.4|43911.4|43931.4|43911.4|43921.4|43901.4|0
1729749450000|2024-10-24 05:57:30|43929.8|43909.8|43931.4|43911.4|43932.3|43912.3|43928.9|43908.9|0
1729749460000|2024-10-24 05:57:40|43930.5|43910.5|43928.9|43908.9|43931.4|43911.4|43928.9|43908.9|0
1729749470000|2024-10-24 05:57:50|43931.4|43911.4|43926.4|43906.4|43931.4|43911.4|43926.4|43906.4|1
1729749480000|2024-10-24 05:58:00|43923.9|43903.9|43926.4|43906.4|43928.9|43908.9|43923.9|43903.9|2
1729749490000|2024-10-24 05:58:10|43924.8|43904.8|43924.8|43904.8|43926.4|43906.4|43921.4|43901.4|5
1729749500000|2024-10-24 05:58:20|43921.4|43901.4|43909.8|43889.8|43921.4|43901.4|43907.3|43887.3|14
1729749510000|2024-10-24 05:58:30|43907.3|43887.3|43914.8|43894.8|43914.8|43894.8|43907.3|43887.3|4
1729749520000|2024-10-24 05:58:40|43915.7|43895.7|43916.4|43896.4|43917.3|43897.3|43915.7|43895.7|2
1729749530000|2024-10-24 05:58:50|43914.8|43894.8|43910.7|43890.7|43914.8|43894.8|43908.2|43888.2|6
1729749540000|2024-10-24 05:59:00|43911.7|43891.7|43927.3|43907.3|43929.2|43909.2|43911.7|43891.7|7
1729749550000|2024-10-24 05:59:10|43928.2|43908.2|43929.8|43909.8|43935.7|43915.7|43928.2|43908.2|9
1729749560000|2024-10-24 05:59:20|43928.2|43908.2|43927.3|43907.3|43928.2|43908.2|43926.4|43906.4|5
1729749570000|2024-10-24 05:59:30|43928.2|43908.2|43924.8|43904.8|43929.8|43909.8|43924.8|43904.8|1
1729749580000|2024-10-24 05:59:40|43922.3|43902.3|43919.8|43899.8|43922.3|43902.3|43919.8|43899.8|1
1729749590000|2024-10-24 05:59:50|43918.9|43898.9|43902.3|43882.3|43918.9|43898.9|43901.4|43881.4|5
1729749600000|2024-10-24 06:00:00|43903.2|43883.2|43902.3|43882.3|43907.3|43887.3|43895.7|43875.7|9
1729749610000|2024-10-24 06:00:10|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|43904.8|43884.8|2
1729749620000|2024-10-24 06:00:20|43899.8|43879.8|43896.7|43876.7|43899.8|43879.8|43896.7|43876.7|3
1729749630000|2024-10-24 06:00:30|43897.6|43877.6|43896.7|43876.7|43901.7|43881.7|43896.7|43876.7|0
1729749650000|2024-10-24 06:00:50|43891.7|43871.7|43896.7|43876.7|43896.7|43876.7|43891.7|43871.7|3
1729749660000|2024-10-24 06:01:00|43900.8|43880.8|43919.8|43899.8|43920.8|43900.8|43900.8|43880.8|7
1729749670000|2024-10-24 06:01:10|43916.4|43896.4|43914.8|43894.8|43917.3|43897.3|43912.3|43892.3|7
1729749680000|2024-10-24 06:01:20|43913.3|43893.3|43908.3|43888.3|43914.8|43894.8|43908.3|43888.3|0
1729749690000|2024-10-24 06:01:30|43909.2|43889.2|43915.1|43895.1|43915.1|43895.1|43909.2|43889.2|5
1729749700000|2024-10-24 06:01:40|43916.7|43896.7|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|2
1729749710000|2024-10-24 06:01:50|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|1
1729749720000|2024-10-24 06:02:00|43926.7|43906.7|43936.7|43916.7|43936.7|43916.7|43926.7|43906.7|5
1729749730000|2024-10-24 06:02:10|43934.2|43914.2|43929.2|43909.2|43936.7|43916.7|43929.2|43909.2|7
1729749740000|2024-10-24 06:02:20|43927.6|43907.6|43924.8|43904.8|43930.1|43910.1|43921.7|43901.7|5
1729749750000|2024-10-24 06:02:30|43921.7|43901.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|0
1729749760000|2024-10-24 06:02:40|43925.1|43905.1|43916.7|43896.7|43926.7|43906.7|43916.7|43896.7|0
1729749770000|2024-10-24 06:02:50|43919.2|43899.2|43921.7|43901.7|43921.7|43901.7|43919.2|43899.2|1
1729749780000|2024-10-24 06:03:00|43922.6|43902.6|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|1
1729749790000|2024-10-24 06:03:10|43920.8|43900.8|43922.6|43902.6|43922.6|43902.6|43916.7|43896.7|2
1729749800000|2024-10-24 06:03:20|43921.7|43901.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|1
1729749810000|2024-10-24 06:03:30|43920.8|43900.8|43913.3|43893.3|43920.8|43900.8|43913.3|43893.3|11
1729749820000|2024-10-24 06:03:40|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43909.8|43889.8|19
1729749830000|2024-10-24 06:03:50|43913|43893|43921.4|43901.4|43924.8|43904.8|43908.9|43888.9|42
1729749840000|2024-10-24 06:04:00|43919.8|43899.8|43919.8|43899.8|43922.3|43902.3|43916.4|43896.4|7
1729749850000|2024-10-24 06:04:10|43922.3|43902.3|43923.3|43903.3|43928.3|43908.3|43918.3|43898.3|6
1729749860000|2024-10-24 06:04:20|43924.2|43904.2|43928.3|43908.3|43928.3|43908.3|43923.3|43903.3|0
1729749870000|2024-10-24 06:04:30|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43929.2|43909.2|0
1729749880000|2024-10-24 06:04:40|43929.8|43909.8|43933.3|43913.3|43933.3|43913.3|43928.3|43908.3|1
1729749890000|2024-10-24 06:04:50|43928.3|43908.3|43924.6|43904.6|43931.4|43911.4|43924.2|43904.2|9
1729749900000|2024-10-24 06:05:00|43926.4|43906.4|43926.4|43906.4|43931.4|43911.4|43922.3|43902.3|0
1729749910000|2024-10-24 06:05:10|43921.4|43901.4|43913|43893|43921.4|43901.4|43913|43893|2
1729749920000|2024-10-24 06:05:20|43914.9|43894.9|43921.4|43901.4|43921.4|43901.4|43913|43893|7
1729749930000|2024-10-24 06:05:30|43919.9|43899.9|43921.4|43901.4|43921.4|43901.4|43919.9|43899.9|1
1729749940000|2024-10-24 06:05:40|43919.9|43899.9|43918|43898|43921.4|43901.4|43918|43898|2
1729749950000|2024-10-24 06:05:50|43914.9|43894.9|43901.4|43881.4|43914.9|43894.9|43901.4|43881.4|3
1729749960000|2024-10-24 06:06:00|43897.4|43877.4|43898.3|43878.3|43904.9|43884.9|43895.8|43875.8|6
1729749970000|2024-10-24 06:06:10|43900.1|43880.1|43906.7|43886.7|43906.7|43886.7|43900.1|43880.1|2
1729749980000|2024-10-24 06:06:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1729749990000|2024-10-24 06:06:30|43913.5|43893.5|43916.7|43896.7|43916.7|43896.7|43911.7|43891.7|0
1729750000000|2024-10-24 06:06:40|43915.8|43895.8|43915.1|43895.1|43916.7|43896.7|43911.7|43891.7|2
1729750010000|2024-10-24 06:06:50|43916.7|43896.7|43931.7|43911.7|43931.7|43911.7|43916.7|43896.7|2
1729750020000|2024-10-24 06:07:00|43930.1|43910.1|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|6
1729750030000|2024-10-24 06:07:10|43932.6|43912.6|43962.6|43942.6|43962.6|43942.6|43932.6|43912.6|16
1729750040000|2024-10-24 06:07:20|43964.2|43944.2|43971.7|43951.7|43974.2|43954.2|43964.2|43944.2|9
1729750050000|2024-10-24 06:07:30|43972.6|43952.6|43979.2|43959.2|43979.2|43959.2|43972.6|43952.6|2
1729750060000|2024-10-24 06:07:40|43989.2|43969.2|43994.9|43974.9|43994.9|43974.9|43989.2|43969.2|17
1729750070000|2024-10-24 06:07:50|43992.4|43972.4|43984.9|43964.9|43994.9|43974.9|43984.9|43964.9|2
1729750080000|2024-10-24 06:08:00|43989.9|43969.9|43994.9|43974.9|43994.9|43974.9|43989.9|43969.9|1
1729750090000|2024-10-24 06:08:10|43993.9|43973.9|43989.9|43969.9|43994.9|43974.9|43989.9|43969.9|0
1729750100000|2024-10-24 06:08:20|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|0
1729750110000|2024-10-24 06:08:30|43986.7|43966.7|43989.9|43969.9|43989.9|43969.9|43986.7|43966.7|0
1729750120000|2024-10-24 06:08:40|43993.3|43973.3|43989.9|43969.9|43993.3|43973.3|43989.9|43969.9|2
1729750130000|2024-10-24 06:08:50|43991.7|43971.7|43996.7|43976.7|43996.7|43976.7|43986.7|43966.7|3
1729750140000|2024-10-24 06:09:00|43994.2|43974.2|43990.1|43970.1|43994.2|43974.2|43986.7|43966.7|16
1729750150000|2024-10-24 06:09:10|43995.8|43975.8|43999.2|43979.2|44003.5|43983.5|43995.8|43975.8|16
1729750160000|2024-10-24 06:09:20|43995.8|43975.8|43991.7|43971.7|43996.7|43976.7|43991.7|43971.7|0
1729750170000|2024-10-24 06:09:30|43994.2|43974.2|43991.7|43971.7|43996.7|43976.7|43991.7|43971.7|4
1729750180000|2024-10-24 06:09:40|43993.3|43973.3|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|4
1729750190000|2024-10-24 06:09:50|43995.8|43975.8|43991.7|43971.7|43996.7|43976.7|43991.7|43971.7|9
1729750200000|2024-10-24 06:10:00|43986.7|43966.7|43996.7|43976.7|43996.7|43976.7|43986.7|43966.7|3
1729750210000|2024-10-24 06:10:10|43997.6|43977.6|43996.7|43976.7|44001.7|43981.7|43996.7|43976.7|6
1729750220000|2024-10-24 06:10:20|43995.1|43975.1|43996.7|43976.7|43999.2|43979.2|43994.2|43974.2|3
1729750230000|2024-10-24 06:10:30|43997.6|43977.6|44001.7|43981.7|44001.7|43981.7|43996.7|43976.7|3
1729750240000|2024-10-24 06:10:40|44004.2|43984.2|44001.7|43981.7|44004.2|43984.2|44001.7|43981.7|7
1729750250000|2024-10-24 06:10:50|44004.2|43984.2|44001.7|43981.7|44005.8|43985.8|43999.2|43979.2|7
1729750260000|2024-10-24 06:11:00|44004.2|43984.2|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|5
1729750270000|2024-10-24 06:11:10|44005.8|43985.8|44004.2|43984.2|44006.7|43986.7|44004.2|43984.2|1
1729750280000|2024-10-24 06:11:20|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|43999.2|43979.2|1
1729750290000|2024-10-24 06:11:30|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|1
1729750300000|2024-10-24 06:11:40|44001.7|43981.7|43999.9|43979.9|44001.7|43981.7|43999.9|43979.9|2
1729750310000|2024-10-24 06:11:50|44000.8|43980.8|43996.7|43976.7|44000.8|43980.8|43991.7|43971.7|1
1729750320000|2024-10-24 06:12:00|43998.3|43978.3|44006.7|43986.7|44006.7|43986.7|43998.3|43978.3|3
1729750330000|2024-10-24 06:12:10|44005.1|43985.1|44014.2|43994.2|44014.2|43994.2|44004.2|43984.2|6
1729750340000|2024-10-24 06:12:20|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|6
1729750350000|2024-10-24 06:12:30|44014.2|43994.2|44009.2|43989.2|44016.7|43996.7|44009.2|43989.2|3
1729750360000|2024-10-24 06:12:40|44010.8|43990.8|44006.7|43986.7|44010.8|43990.8|44006.7|43986.7|3
1729750370000|2024-10-24 06:12:50|44005.1|43985.1|44006.7|43986.7|44006.7|43986.7|44001.7|43981.7|4
1729750380000|2024-10-24 06:13:00|44009.2|43989.2|44011.7|43991.7|44011.7|43991.7|44009.2|43989.2|1
1729750390000|2024-10-24 06:13:10|44009.2|43989.2|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|4
1729750400000|2024-10-24 06:13:20|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|2
1729750410000|2024-10-24 06:13:30|44006.7|43986.7|44011.7|43991.7|44011.7|43991.7|44006.7|43986.7|2
1729750420000|2024-10-24 06:13:40|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|0
1729750430000|2024-10-24 06:13:50|44010.1|43990.1|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|0
1729750440000|2024-10-24 06:14:00|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|2
1729750450000|2024-10-24 06:14:10|44011.7|43991.7|44009.2|43989.2|44012.6|43992.6|44009.2|43989.2|5
1729750460000|2024-10-24 06:14:20|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44004.2|43984.2|1
1729750470000|2024-10-24 06:14:30|44004.2|43984.2|44007.6|43987.6|44007.6|43987.6|44004.2|43984.2|3
1729750480000|2024-10-24 06:14:40|44008.3|43988.3|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|0
1729750490000|2024-10-24 06:14:50|44009.2|43989.2|44007.6|43987.6|44009.2|43989.2|44006.7|43986.7|3
1729750500000|2024-10-24 06:15:00|44006.7|43986.7|44009.2|43989.2|44011.7|43991.7|44006.7|43986.7|6
1729750510000|2024-10-24 06:15:10|44011.7|43991.7|44008.3|43988.3|44011.7|43991.7|44006.7|43986.7|3
1729750520000|2024-10-24 06:15:20|44009.2|43989.2|44008.3|43988.3|44009.2|43989.2|44007.4|43987.4|5
1729750530000|2024-10-24 06:15:30|44005.8|43985.8|44005.8|43985.8|44008.3|43988.3|44005.8|43985.8|0
1729750540000|2024-10-24 06:15:40|44003.3|43983.3|43993.3|43973.3|44003.3|43983.3|43993.3|43973.3|1
1729750550000|2024-10-24 06:15:50|43990.8|43970.8|43993.3|43973.3|43993.3|43973.3|43989.9|43969.9|4
1729750560000|2024-10-24 06:16:00|43990.8|43970.8|43986.7|43966.7|43993.3|43973.3|43984.2|43964.2|17
1729750570000|2024-10-24 06:16:10|43982.6|43962.6|43986.7|43966.7|43986.7|43966.7|43982.6|43962.6|0
1729750580000|2024-10-24 06:16:20|43985.1|43965.1|43997.6|43977.6|43997.6|43977.6|43985.1|43965.1|33
1729750590000|2024-10-24 06:16:30|43996.7|43976.7|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|5
1729750600000|2024-10-24 06:16:40|43995.1|43975.1|43993.6|43973.6|43995.1|43975.1|43992.6|43972.6|0
1729750610000|2024-10-24 06:16:50|43992.6|43972.6|43993.6|43973.6|43993.6|43973.6|43992.6|43972.6|1
1729750620000|2024-10-24 06:17:00|43994.5|43974.5|44009.2|43989.2|44009.2|43989.2|43994.5|43974.5|18
1729750630000|2024-10-24 06:17:10|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|5
1729750640000|2024-10-24 06:17:20|44006.7|43986.7|43999.2|43979.2|44006.7|43986.7|43999.2|43979.2|3
1729750650000|2024-10-24 06:17:30|43998.3|43978.3|43994.9|43974.9|43999.2|43979.2|43994.9|43974.9|11
1729750660000|2024-10-24 06:17:40|43994.2|43974.2|43996.7|43976.7|43996.7|43976.7|43994.2|43974.2|1
1729750670000|2024-10-24 06:17:50|43994.2|43974.2|43991.7|43971.7|43994.2|43974.2|43989.2|43969.2|2
1729750680000|2024-10-24 06:18:00|||||||||4
1729750690000|2024-10-24 06:18:10|43992.6|43972.6|44006.7|43986.7|44006.7|43986.7|43992.6|43972.6|0
1729750710000|2024-10-24 06:18:30|44005.8|43985.8|43996.7|43976.7|44006.7|43986.7|43995.8|43975.8|5
1729750720000|2024-10-24 06:18:40|43997.7|43977.7|44001.7|43981.7|44001.7|43981.7|43997.7|43977.7|0
1729750730000|2024-10-24 06:18:50|43999.2|43979.2|44002.7|43982.7|44002.7|43982.7|43999.2|43979.2|0
1729750740000|2024-10-24 06:19:00|44001.7|43981.7|44006.7|43986.7|44006.7|43986.7|44001.7|43981.7|0
1729750750000|2024-10-24 06:19:10|44007.7|43987.7|44011.7|43991.7|44011.7|43991.7|44007.7|43987.7|1
1729750760000|2024-10-24 06:19:20|44012.7|43992.7|44016.7|43996.7|44019.2|43999.2|44012.7|43992.7|4
1729750770000|2024-10-24 06:19:30|||||||||2
1729750780000|2024-10-24 06:19:40|44011.7|43991.7|44008.6|43988.6|44011.7|43991.7|44006.7|43986.7|2
1729750790000|2024-10-24 06:19:50|44011.7|43991.7|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|0
1729750800000|2024-10-24 06:20:00|44014.2|43994.2|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|2
1729750810000|2024-10-24 06:20:10|44016.7|43996.7|44014.2|43994.2|44016.7|43996.7|44010.8|43990.8|3
1729750820000|2024-10-24 06:20:20|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|1
1729750830000|2024-10-24 06:20:30|44018.3|43998.3|44019.2|43999.2|44021.7|44001.7|44018.3|43998.3|4
1729750840000|2024-10-24 06:20:40|44021.7|44001.7|44024.2|44004.2|44026.7|44006.7|44021.7|44001.7|30
1729750850000|2024-10-24 06:20:50|44027.7|44007.7|44024.2|44004.2|44027.7|44007.7|44024.2|44004.2|2
1729750860000|2024-10-24 06:21:00|44025.2|44005.2|44026.7|44006.7|44026.7|44006.7|44024.2|44004.2|8
1729750870000|2024-10-24 06:21:10|44029.2|44009.2|44024.2|44004.2|44029.2|44009.2|44024.2|44004.2|7
1729750880000|2024-10-24 06:21:20|44025.2|44005.2|44023.6|44003.6|44026.7|44006.7|44022.7|44002.7|4
1729750890000|2024-10-24 06:21:30|44022|44002|44022.7|44002.7|44023.6|44003.6|44021.1|44001.1|1
1729750900000|2024-10-24 06:21:40|44025.2|44005.2|44025.2|44005.2|44026.1|44006.1|44025.2|44005.2|2
1729750910000|2024-10-24 06:21:50|44026.1|44006.1|44026.1|44006.1|44027.7|44007.7|44023.6|44003.6|3
1729750920000|2024-10-24 06:22:00|44021.1|44001.1|44023.6|44003.6|44023.6|44003.6|44021.1|44001.1|5
1729750930000|2024-10-24 06:22:10|44025.2|44005.2|44026.1|44006.1|44026.1|44006.1|44022|44002|2
1729750940000|2024-10-24 06:22:20|44023.6|44003.6|44027.7|44007.7|44027.7|44007.7|44023.6|44003.6|19
1729750950000|2024-10-24 06:22:30|44024.5|44004.5|44017.7|43997.7|44027.7|44007.7|44017.7|43997.7|11
1729750960000|2024-10-24 06:22:40|||||||||1
1729750970000|2024-10-24 06:22:50|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|4
1729750980000|2024-10-24 06:23:00|44016.1|43996.1|44016.1|43996.1|44018.6|43998.6|44016.1|43996.1|2
1729750990000|2024-10-24 06:23:10|44017|43997|44016.1|43996.1|44019.5|43999.5|44013.6|43993.6|1
1729751000000|2024-10-24 06:23:20|44014.5|43994.5|44021.1|44001.1|44021.1|44001.1|44014.5|43994.5|3
1729751010000|2024-10-24 06:23:30|44018.6|43998.6|44023.6|44003.6|44023.6|44003.6|44018.6|43998.6|0
1729751020000|2024-10-24 06:23:40|44022.7|44002.7|44025.2|44005.2|44027.7|44007.7|44022|44002|3
1729751030000|2024-10-24 06:23:50|44027.7|44007.7|44025.2|44005.2|44027.7|44007.7|44022.7|44002.7|0
1729751040000|2024-10-24 06:24:00|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|5
1729751050000|2024-10-24 06:24:10|44026.8|44006.8|44027.7|44007.7|44027.7|44007.7|44026.8|44006.8|23
1729751060000|2024-10-24 06:24:20|44031.1|44011.1|44034.5|44014.5|44034.5|44014.5|44031.1|44011.1|9
1729751070000|2024-10-24 06:24:30|44039.5|44019.5|44053.6|44033.6|44053.6|44033.6|44039.5|44019.5|23
1729751080000|2024-10-24 06:24:40|44057|44037|44056.1|44036.1|44061.1|44041.1|44056.1|44036.1|13
1729751090000|2024-10-24 06:24:50|44051.1|44031.1|44043.6|44023.6|44051.1|44031.1|44043.6|44023.6|10
1729751100000|2024-10-24 06:25:00|44042|44022|44046.1|44026.1|44046.1|44026.1|44038.6|44018.6|26
1729751110000|2024-10-24 06:25:10|44048.6|44028.6|44051.1|44031.1|44051.1|44031.1|44048.6|44028.6|0
1729751120000|2024-10-24 06:25:20|44049.5|44029.5|44051.1|44031.1|44051.1|44031.1|44048.6|44028.6|3
1729751130000|2024-10-24 06:25:30|44052|44032|44054.5|44034.5|44054.5|44034.5|44052|44032|4
1729751140000|2024-10-24 06:25:40|44056.1|44036.1|44056.1|44036.1|44061.1|44041.1|44056.1|44036.1|4
1729751150000|2024-10-24 06:25:50|44053.6|44033.6|44046.1|44026.1|44053.6|44033.6|44046.1|44026.1|3
1729751160000|2024-10-24 06:26:00|44041.1|44021.1|44031.1|44011.1|44041.1|44021.1|44031.1|44011.1|11
1729751170000|2024-10-24 06:26:10|44028.6|44008.6|44028.6|44008.6|44028.6|44008.6|44028.6|44008.6|3
1729751180000|2024-10-24 06:26:20|44027.7|44007.7|44022|44002|44027.7|44007.7|44021.1|44001.1|5
1729751190000|2024-10-24 06:26:30|44023.6|44003.6|44033.6|44013.6|44034.5|44014.5|44023.6|44003.6|5
1729751200000|2024-10-24 06:26:40|44034.5|44014.5|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|0
1729751210000|2024-10-24 06:26:50|44037|44017|44038.6|44018.6|44040.2|44020.2|44037|44017|2
1729751220000|2024-10-24 06:27:00|44041.1|44021.1|44043.6|44023.6|44046.1|44026.1|44036.1|44016.1|11
1729751230000|2024-10-24 06:27:10|44042|44022|44043.6|44023.6|44043.6|44023.6|44041.1|44021.1|4
1729751240000|2024-10-24 06:27:20|44044.5|44024.5|44042.7|44022.7|44044.5|44024.5|44039.5|44019.5|0
1729751250000|2024-10-24 06:27:30|44041.1|44021.1|44043.6|44023.6|44043.6|44023.6|44041.1|44021.1|0
1729751260000|2024-10-24 06:27:40|44045.2|44025.2|44043.6|44023.6|44048.6|44028.6|44041.1|44021.1|4
1729751270000|2024-10-24 06:27:50|44044.5|44024.5|44038.6|44018.6|44046.1|44026.1|44036.1|44016.1|0
1729751280000|2024-10-24 06:28:00|44036.1|44016.1|44033.6|44013.6|44038.6|44018.6|44033.6|44013.6|3
1729751290000|2024-10-24 06:28:10|44034.5|44014.5|44033.6|44013.6|44038.6|44018.6|44033.6|44013.6|0
1729751300000|2024-10-24 06:28:20|44036.1|44016.1|44033.6|44013.6|44036.1|44016.1|44033.6|44013.6|2
1729751310000|2024-10-24 06:28:30|44036.1|44016.1|44033.6|44013.6|44036.1|44016.1|44032|44012|5
1729751320000|2024-10-24 06:28:40|44031.1|44011.1|44033.6|44013.6|44033.6|44013.6|44031.1|44011.1|0
1729751330000|2024-10-24 06:28:50|44032|44012|44023.6|44003.6|44032|44012|44023.6|44003.6|35
1729751340000|2024-10-24 06:29:00|44026.1|44006.1|44026.1|44006.1|44028.6|44008.6|44026.1|44006.1|2
1729751350000|2024-10-24 06:29:10|44028.6|44008.6|44028.6|44008.6|44028.6|44008.6|44026.1|44006.1|3
1729751360000|2024-10-24 06:29:20|44026.1|44006.1|44028.6|44008.6|44028.6|44008.6|44026.1|44006.1|3
1729751370000|2024-10-24 06:29:30|44027|44007|44028.6|44008.6|44028.6|44008.6|44026.1|44006.1|1
1729751380000|2024-10-24 06:29:40|44030.2|44010.2|44028.6|44008.6|44031.1|44011.1|44028.6|44008.6|1
1729751390000|2024-10-24 06:29:50|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|0
1729751400000|2024-10-24 06:30:00|44028.6|44008.6|44033.6|44013.6|44036.1|44016.1|44028.6|44008.6|8
1729751410000|2024-10-24 06:30:10|44036.1|44016.1|44031.1|44011.1|44036.1|44016.1|44031.1|44011.1|12
1729751420000|2024-10-24 06:30:20|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|0
1729751430000|2024-10-24 06:30:30|44033.6|44013.6|44036.1|44016.1|44038.6|44018.6|44033.6|44013.6|5
1729751440000|2024-10-24 06:30:40|44035.2|44015.2|44037|44017|44038.6|44018.6|44035.2|44015.2|3
1729751450000|2024-10-24 06:30:50|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|1
1729751460000|2024-10-24 06:31:00|44039.5|44019.5|44045.2|44025.2|44046.1|44026.1|44039.5|44019.5|9
1729751470000|2024-10-24 06:31:10|44046.1|44026.1|44038.6|44018.6|44046.1|44026.1|44038.6|44018.6|5
1729751480000|2024-10-24 06:31:20|44041.1|44021.1|44033.6|44013.6|44041.1|44021.1|44033.6|44013.6|1
1729751490000|2024-10-24 06:31:30|44031.1|44011.1|44033.6|44013.6|44036.1|44016.1|44031.1|44011.1|8
1729751500000|2024-10-24 06:31:40|44032.7|44012.7|44030.2|44010.2|44032.7|44012.7|44030.2|44010.2|1
1729751510000|2024-10-24 06:31:50|44028.6|44008.6|44028.6|44008.6|44031.1|44011.1|44028.6|44008.6|4
1729751520000|2024-10-24 06:32:00|44031.1|44011.1|44023.6|44003.6|44031.1|44011.1|44018.6|43998.6|6
1729751530000|2024-10-24 06:32:10|44027.7|44007.7|44031.1|44011.1|44031.1|44011.1|44025.2|44005.2|10
1729751540000|2024-10-24 06:32:20|44026.1|44006.1|44025.2|44005.2|44028.6|44008.6|44025.2|44005.2|3
1729751550000|2024-10-24 06:32:30|44028.6|44008.6|44028.6|44008.6|44028.6|44008.6|44025.2|44005.2|2
1729751560000|2024-10-24 06:32:40|44030.2|44010.2|44037|44017|44037|44017|44030.2|44010.2|6
1729751570000|2024-10-24 06:32:50|44036.1|44016.1|44038.6|44018.6|44038.6|44018.6|44036.1|44016.1|0
1729751580000|2024-10-24 06:33:00|44039.5|44019.5|44044.5|44024.5|44044.5|44024.5|44039.5|44019.5|3
1729751590000|2024-10-24 06:33:10|44046.1|44026.1|44043.6|44023.6|44048.6|44028.6|44043.6|44023.6|5
1729751600000|2024-10-24 06:33:20|44046.1|44026.1|44043.6|44023.6|44048.6|44028.6|44043.6|44023.6|7
1729751610000|2024-10-24 06:33:30|44046.1|44026.1|44048.6|44028.6|44048.6|44028.6|44046.1|44026.1|0
1729751630000|2024-10-24 06:33:50|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|9
1729751640000|2024-10-24 06:34:00|44048.6|44028.6|44051.1|44031.1|44051.1|44031.1|44048.6|44028.6|3
1729751650000|2024-10-24 06:34:10|44052.7|44032.7|44046.1|44026.1|44053.6|44033.6|44046.1|44026.1|3
1729751660000|2024-10-24 06:34:20|44048.6|44028.6|44053.6|44033.6|44053.6|44033.6|44046.1|44026.1|0
1729751670000|2024-10-24 06:34:30|44056.1|44036.1|44060.5|44040.5|44061.4|44041.4|44056.1|44036.1|3
1729751690000|2024-10-24 06:34:50|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44058|44038|3
1729751700000|2024-10-24 06:35:00|44058|44038|44060.5|44040.5|44060.5|44040.5|44058|44038|0
1729751710000|2024-10-24 06:35:10|44062|44042|44062|44042|44062|44042|44062|44042|3
1729751720000|2024-10-24 06:35:20|44063|44043|44067|44047|44067|44047|44063|44043|7
1729751730000|2024-10-24 06:35:30|44065.5|44045.5|44058.6|44038.6|44066.1|44046.1|44058.6|44038.6|3
1729751740000|2024-10-24 06:35:40|44056.1|44036.1|44058.6|44038.6|44058.6|44038.6|44056.1|44036.1|0
1729751750000|2024-10-24 06:35:50|44061.1|44041.1|44060.2|44040.2|44061.1|44041.1|44060.2|44040.2|4
1729751760000|2024-10-24 06:36:00|44059.3|44039.3|44051.1|44031.1|44060.2|44040.2|44051.1|44031.1|5
1729751770000|2024-10-24 06:36:10|44050.2|44030.2|44048.6|44028.6|44051.1|44031.1|44048.6|44028.6|1
1729751780000|2024-10-24 06:36:20|44051.1|44031.1|44056.1|44036.1|44056.1|44036.1|44048.6|44028.6|3
1729751790000|2024-10-24 06:36:30|44058.6|44038.6|44058.6|44038.6|44061.1|44041.1|44058.6|44038.6|6
1729751800000|2024-10-24 06:36:40|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|44056.1|44036.1|2
1729751810000|2024-10-24 06:36:50|44055.2|44035.2|44063.6|44043.6|44063.6|44043.6|44053.6|44033.6|3
1729751820000|2024-10-24 06:37:00|44066.1|44046.1|44068.6|44048.6|44068.6|44048.6|44063.6|44043.6|0
1729751830000|2024-10-24 06:37:10|44071.1|44051.1|44071.1|44051.1|44073.6|44053.6|44071.1|44051.1|4
1729751840000|2024-10-24 06:37:20|44072.1|44052.1|44076.1|44056.1|44078.6|44058.6|44072.1|44052.1|1
1729751850000|2024-10-24 06:37:30|44073.6|44053.6|44079.6|44059.6|44082.1|44062.1|44073.6|44053.6|9
1729751860000|2024-10-24 06:37:40|44083|44063|44089.6|44069.6|44089.6|44069.6|44083|44063|12
1729751870000|2024-10-24 06:37:50|44090.5|44070.5|44089.6|44069.6|44092.1|44072.1|44089.6|44069.6|1
1729751880000|2024-10-24 06:38:00|44090.5|44070.5|44092.1|44072.1|44092.1|44072.1|44090.5|44070.5|18
1729751890000|2024-10-24 06:38:10|||||||||4
1729751900000|2024-10-24 06:38:20|44091.1|44071.1|44092.1|44072.1|44092.1|44072.1|44091.1|44071.1|5
1729751910000|2024-10-24 06:38:30|44089.6|44069.6|44090.5|44070.5|44092.1|44072.1|44087.1|44067.1|1
1729751920000|2024-10-24 06:38:40|44092.1|44072.1|44092.1|44072.1|44093.6|44073.6|44087.1|44067.1|25
1729751930000|2024-10-24 06:38:50|44091.1|44071.1|44089.6|44069.6|44092.1|44072.1|44089.6|44069.6|2
1729751940000|2024-10-24 06:39:00|44090.5|44070.5|44092.1|44072.1|44092.1|44072.1|44089.6|44069.6|0
1729751950000|2024-10-24 06:39:10|44094.6|44074.6|44089.6|44069.6|44094.6|44074.6|44089.6|44069.6|2
1729751960000|2024-10-24 06:39:20|44087.1|44067.1|44087.1|44067.1|44087.1|44067.1|44084.6|44064.6|3
1729751970000|2024-10-24 06:39:30|44089.6|44069.6|44084.6|44064.6|44089.6|44069.6|44084.6|44064.6|1
1729751980000|2024-10-24 06:39:40|44082.1|44062.1|44080.5|44060.5|44082.1|44062.1|44079.6|44059.6|7
1729751990000|2024-10-24 06:39:50|44079.6|44059.6|44085.2|44065.2|44085.2|44065.2|44076.1|44056.1|8
1729752000000|2024-10-24 06:40:00|44087.7|44067.7|44087.7|44067.7|44088.6|44068.6|44087.7|44067.7|2
1729752010000|2024-10-24 06:40:10|44086.8|44066.8|44090.2|44070.2|44090.2|44070.2|44086.8|44066.8|0
1729752020000|2024-10-24 06:40:20|44087.7|44067.7|44081.8|44061.8|44092.7|44072.7|44081.8|44061.8|11
1729752030000|2024-10-24 06:40:30|44080.2|44060.2|44075.2|44055.2|44080.2|44060.2|44075.2|44055.2|2
1729752040000|2024-10-24 06:40:40|44076.1|44056.1|44072.7|44052.7|44078.6|44058.6|44072.7|44052.7|1
1729752050000|2024-10-24 06:40:50|44073.6|44053.6|44073.7|44053.7|44074.6|44054.6|44071.2|44051.2|3
1729752060000|2024-10-24 06:41:00|44075.2|44055.2|44075.2|44055.2|44077.7|44057.7|44073.7|44053.7|2
1729752070000|2024-10-24 06:41:10|44077.7|44057.7|44076.8|44056.8|44078.7|44058.7|44076.8|44056.8|3
1729752080000|2024-10-24 06:41:20|44077.7|44057.7|44076.8|44056.8|44077.7|44057.7|44076.8|44056.8|0
1729752090000|2024-10-24 06:41:30|44075.2|44055.2|44068.7|44048.7|44075.2|44055.2|44068.7|44048.7|4
1729752100000|2024-10-24 06:41:40|44069.3|44049.3|44072.7|44052.7|44072.7|44052.7|44067.7|44047.7|1
1729752110000|2024-10-24 06:41:50|44070.2|44050.2|44067.7|44047.7|44070.2|44050.2|44067.7|44047.7|3
1729752120000|2024-10-24 06:42:00|44065.2|44045.2|44062.7|44042.7|44067.7|44047.7|44062.7|44042.7|2
1729752130000|2024-10-24 06:42:10|44061.8|44041.8|44057.7|44037.7|44061.8|44041.8|44057.7|44037.7|1
1729752140000|2024-10-24 06:42:20|44058.7|44038.7|44056.8|44036.8|44058.7|44038.7|44056.8|44036.8|5
1729752160000|2024-10-24 06:42:40|44057.7|44037.7|44055.2|44035.2|44059.3|44039.3|44055.2|44035.2|2
1729752170000|2024-10-24 06:42:50|44056.8|44036.8|44059.6|44039.6|44059.6|44039.6|44056.2|44036.2|0
1729752180000|2024-10-24 06:43:00|44061.2|44041.2|44060.2|44040.2|44061.2|44041.2|44057.7|44037.7|1
1729752190000|2024-10-24 06:43:10|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|2
1729752200000|2024-10-24 06:43:20|44065.2|44045.2|44062.7|44042.7|44065.2|44045.2|44062.7|44042.7|0
1729752210000|2024-10-24 06:43:30|44065.2|44045.2|44063.7|44043.7|44065.2|44045.2|44062.7|44042.7|2
1729752220000|2024-10-24 06:43:40|44062.7|44042.7|44065.2|44045.2|44066.2|44046.2|44062.7|44042.7|3
1729752230000|2024-10-24 06:43:50|44063.7|44043.7|44071.2|44051.2|44071.2|44051.2|44063.7|44043.7|2
1729752240000|2024-10-24 06:44:00|44072.1|44052.1|44073.7|44053.7|44073.7|44053.7|44072.1|44052.1|1
1729752250000|2024-10-24 06:44:10|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|2
1729752260000|2024-10-24 06:44:20|44077.1|44057.1|44083.7|44063.7|44084.6|44064.6|44077.1|44057.1|14
1729752270000|2024-10-24 06:44:30|44082.1|44062.1|44085.2|44065.2|44085.2|44065.2|44082.1|44062.1|1
1729752280000|2024-10-24 06:44:40|44083.7|44063.7|44081.2|44061.2|44083.7|44063.7|44081.2|44061.2|3
1729752290000|2024-10-24 06:44:50|44080.2|44060.2|44082.7|44062.7|44082.7|44062.7|44080.2|44060.2|2
1729752300000|2024-10-24 06:45:00|44084.3|44064.3|44082.8|44062.8|44084.3|44064.3|44081.2|44061.2|5
1729752310000|2024-10-24 06:45:10|44080.3|44060.3|44082.8|44062.8|44082.8|44062.8|44080.3|44060.3|1
1729752320000|2024-10-24 06:45:20|44081.8|44061.8|44083.7|44063.7|44085.3|44065.3|44081.8|44061.8|2
1729752330000|2024-10-24 06:45:30|44085.3|44065.3|44071.8|44051.8|44085.3|44065.3|44071.8|44051.8|6
1729752340000|2024-10-24 06:45:40|44072.8|44052.8|44071.8|44051.8|44072.8|44052.8|44071.8|44051.8|1
1729752350000|2024-10-24 06:45:50|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44067.8|44047.8|4
1729752360000|2024-10-24 06:46:00|44072.8|44052.8|44076.8|44056.8|44077.1|44057.1|44072.8|44052.8|2
1729752370000|2024-10-24 06:46:10|44075.3|44055.3|44082.8|44062.8|44083.7|44063.7|44075.3|44055.3|7
1729752380000|2024-10-24 06:46:20|44083.7|44063.7|44085.3|44065.3|44086.2|44066.2|44083.7|44063.7|0
1729752390000|2024-10-24 06:46:30|44086.2|44066.2|44090.3|44070.3|44090.3|44070.3|44086.2|44066.2|0
1729752400000|2024-10-24 06:46:40|44091.8|44071.8|44092.8|44072.8|44092.8|44072.8|44091.8|44071.8|0
1729752410000|2024-10-24 06:46:50|44091.8|44071.8|44089.3|44069.3|44092.8|44072.8|44089.3|44069.3|1
1729752420000|2024-10-24 06:47:00|44091.8|44071.8|44096.8|44076.8|44096.8|44076.8|44091.8|44071.8|5
1729752430000|2024-10-24 06:47:10|44101.2|44081.2|44117.8|44097.8|44117.8|44097.8|44101.2|44081.2|66
1729752440000|2024-10-24 06:47:20|44116.8|44096.8|44104.3|44084.3|44116.8|44096.8|44104.3|44084.3|7
1729752450000|2024-10-24 06:47:30|44101.8|44081.8|44108.4|44088.4|44108.4|44088.4|44101.8|44081.8|2
1729752460000|2024-10-24 06:47:40|44106.8|44086.8|44106.8|44086.8|44109.3|44089.3|44104.3|44084.3|5
1729752470000|2024-10-24 06:47:50|44107.8|44087.8|44104.3|44084.3|44109.3|44089.3|44103.4|44083.4|3
1729752480000|2024-10-24 06:48:00|44105.3|44085.3|44104.3|44084.3|44111.8|44091.8|44104.3|44084.3|12
1729752490000|2024-10-24 06:48:10|44103.4|44083.4|44100.3|44080.3|44103.4|44083.4|44099.3|44079.3|0
1729752500000|2024-10-24 06:48:20|44101.2|44081.2|44097.8|44077.8|44102.8|44082.8|44097.8|44077.8|3
1729752510000|2024-10-24 06:48:30|44098.7|44078.7|44102.1|44082.1|44102.1|44082.1|44098.7|44078.7|7
1729752520000|2024-10-24 06:48:40|44101.2|44081.2|44106.2|44086.2|44106.2|44086.2|44101.2|44081.2|1
1729752530000|2024-10-24 06:48:50|44105.3|44085.3|44105.3|44085.3|44107.8|44087.8|44103.7|44083.7|1
1729752540000|2024-10-24 06:49:00|44107.8|44087.8|44113.7|44093.7|44114.6|44094.6|44105.3|44085.3|8
1729752550000|2024-10-24 06:49:10|44116.2|44096.2|44109.6|44089.6|44116.2|44096.2|44109.6|44089.6|19
1729752560000|2024-10-24 06:49:20|44108|44088|44101.2|44081.2|44109.6|44089.6|44100.3|44080.3|4
1729752570000|2024-10-24 06:49:30|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|0
1729752580000|2024-10-24 06:49:40|44101.2|44081.2|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|24
1729752590000|2024-10-24 06:49:50|44112.8|44092.8|44110.3|44090.3|44113.7|44093.7|44110.3|44090.3|17
1729752600000|2024-10-24 06:50:00|44111.2|44091.2|44115.3|44095.3|44115.3|44095.3|44111.2|44091.2|0
1729752610000|2024-10-24 06:50:10|44117.8|44097.8|44113.7|44093.7|44117.8|44097.8|44112.8|44092.8|3
1729752620000|2024-10-24 06:50:20|44115.3|44095.3|44114.4|44094.4|44116.2|44096.2|44111.2|44091.2|9
1729752630000|2024-10-24 06:50:30|44112.8|44092.8|44125.3|44105.3|44127.8|44107.8|44112.8|44092.8|16
1729752640000|2024-10-24 06:50:40|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|37
1729752650000|2024-10-24 06:50:50|44126.9|44106.9|44127.8|44107.8|44127.8|44107.8|44123.7|44103.7|11
1729752660000|2024-10-24 06:51:00|44128.7|44108.7|44141.9|44121.9|44145.3|44125.3|44128.7|44108.7|31
1729752670000|2024-10-24 06:51:10|44140.3|44120.3|44145.3|44125.3|44145.3|44125.3|44138.7|44118.7|0
1729752680000|2024-10-24 06:51:20|44143.7|44123.7|44142.8|44122.8|44145.3|44125.3|44140.3|44120.3|8
1729752690000|2024-10-24 06:51:30|||||||||8
1729752700000|2024-10-24 06:51:40|||||||||12
1729752710000|2024-10-24 06:51:50|44144.4|44124.4|44134.4|44114.4|44145.3|44125.3|44134.4|44114.4|5
1729752720000|2024-10-24 06:52:00|44133.4|44113.4|44133.4|44113.4|44134.4|44114.4|44133.4|44113.4|6
1729752730000|2024-10-24 06:52:10|44134.4|44114.4|44131.9|44111.9|44134.4|44114.4|44131.9|44111.9|1
1729752740000|2024-10-24 06:52:20|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|44127.8|44107.8|17
1729752750000|2024-10-24 06:52:30|44129.4|44109.4|44115.3|44095.3|44130.3|44110.3|44115.3|44095.3|13
1729752760000|2024-10-24 06:52:40|44112.8|44092.8|44114.4|44094.4|44116.9|44096.9|44112.8|44092.8|1
1729752770000|2024-10-24 06:52:50|44112.8|44092.8|44117.8|44097.8|44117.8|44097.8|44112.8|44092.8|3
1729752780000|2024-10-24 06:53:00|44122.8|44102.8|44121.9|44101.9|44125.3|44105.3|44120.3|44100.3|9
1729752790000|2024-10-24 06:53:10|44120.3|44100.3|44120.3|44100.3|44125.3|44105.3|44120.3|44100.3|2
1729752800000|2024-10-24 06:53:20|44119.4|44099.4|44122.8|44102.8|44122.8|44102.8|44117.8|44097.8|7
1729752810000|2024-10-24 06:53:30|44124.4|44104.4|44126.9|44106.9|44126.9|44106.9|44122.8|44102.8|5
1729752820000|2024-10-24 06:53:40|44125.3|44105.3|44130.3|44110.3|44133.7|44113.7|44123.7|44103.7|3
1729752830000|2024-10-24 06:53:50|44132.8|44112.8|44128.7|44108.7|44132.8|44112.8|44128.7|44108.7|0
1729752840000|2024-10-24 06:54:00|44127.8|44107.8|44125.3|44105.3|44127.8|44107.8|44124.4|44104.4|5
1729752850000|2024-10-24 06:54:10|44127.8|44107.8|44130.3|44110.3|44130.3|44110.3|44126.9|44106.9|1
1729752860000|2024-10-24 06:54:20|44127.8|44107.8|44130.3|44110.3|44130.3|44110.3|44127.8|44107.8|0
1729752870000|2024-10-24 06:54:30|44131.2|44111.2|44131.9|44111.9|44132.8|44112.8|44127.8|44107.8|2
1729752880000|2024-10-24 06:54:40|44130.3|44110.3|44127.8|44107.8|44130.3|44110.3|44127.8|44107.8|0
1729752890000|2024-10-24 06:54:50|44125.3|44105.3|44122.8|44102.8|44125.3|44105.3|44122.8|44102.8|4
1729752900000|2024-10-24 06:55:00|44121.9|44101.9|44117.8|44097.8|44122.8|44102.8|44117.8|44097.8|5
1729752910000|2024-10-24 06:55:10|44120.3|44100.3|44124.4|44104.4|44124.4|44104.4|44117.8|44097.8|1
1729752920000|2024-10-24 06:55:20|44121.9|44101.9|44122.8|44102.8|44125.3|44105.3|44121.9|44101.9|4
1729752930000|2024-10-24 06:55:30|44120.3|44100.3|44120.3|44100.3|44122.8|44102.8|44120.3|44100.3|3
1729752940000|2024-10-24 06:55:40|44121.9|44101.9|44117.8|44097.8|44121.9|44101.9|44117.8|44097.8|3
1729752950000|2024-10-24 06:55:50|44116.9|44096.9|44116.9|44096.9|44117.8|44097.8|44115.3|44095.3|4
1729752960000|2024-10-24 06:56:00|44117.8|44097.8|44108.7|44088.7|44117.8|44097.8|44107.8|44087.8|26
1729752970000|2024-10-24 06:56:10|44110.3|44090.3|44112.8|44092.8|44113.7|44093.7|44110.3|44090.3|2
1729752980000|2024-10-24 06:56:20|44113.7|44093.7|44110.3|44090.3|44113.7|44093.7|44110.3|44090.3|2
1729752990000|2024-10-24 06:56:30|44108.7|44088.7|44102.8|44082.8|44108.7|44088.7|44102.8|44082.8|2
1729753000000|2024-10-24 06:56:40|44100.3|44080.3|44101.2|44081.2|44102.8|44082.8|44100.3|44080.3|2
1729753010000|2024-10-24 06:56:50|44101.9|44081.9|44103.7|44083.7|44103.7|44083.7|44100.3|44080.3|1
1729753020000|2024-10-24 06:57:00|44102.8|44082.8|44102.8|44082.8|44103.7|44083.7|44102.8|44082.8|3
1729753030000|2024-10-24 06:57:10|44100.3|44080.3|44102.8|44082.8|44102.8|44082.8|44098.7|44078.7|0
1729753040000|2024-10-24 06:57:20|44103.7|44083.7|44103.7|44083.7|44103.7|44083.7|44102.8|44082.8|13
1729753050000|2024-10-24 06:57:30|44102.8|44082.8|44105.3|44085.3|44105.3|44085.3|44102.8|44082.8|5
1729753060000|2024-10-24 06:57:40|44102.8|44082.8|44107.8|44087.8|44107.8|44087.8|44102.8|44082.8|3
1729753070000|2024-10-24 06:57:50|44102.8|44082.8|44113.7|44093.7|44113.7|44093.7|44102.8|44082.8|8
1729753080000|2024-10-24 06:58:00|44112.8|44092.8|44107.8|44087.8|44112.8|44092.8|44107.8|44087.8|4
1729753090000|2024-10-24 06:58:10|44110.3|44090.3|44115.3|44095.3|44117.8|44097.8|44110.3|44090.3|3
1729753100000|2024-10-24 06:58:20|44117.8|44097.8|44115.3|44095.3|44117.8|44097.8|44112.8|44092.8|2
1729753110000|2024-10-24 06:58:30|44117.8|44097.8|44120.3|44100.3|44120.3|44100.3|44113.7|44093.7|3
1729753120000|2024-10-24 06:58:40|44117.8|44097.8|44115.3|44095.3|44118.7|44098.7|44114.4|44094.4|5
1729753130000|2024-10-24 06:58:50|44116.2|44096.2|44112.8|44092.8|44117.8|44097.8|44112.8|44092.8|1
1729753140000|2024-10-24 06:59:00|44111.9|44091.9|44107.8|44087.8|44112.8|44092.8|44107.8|44087.8|4
1729753150000|2024-10-24 06:59:10|44106.9|44086.9|44102.8|44082.8|44106.9|44086.9|44102.8|44082.8|1
1729753160000|2024-10-24 06:59:20|44103.7|44083.7|44107.8|44087.8|44107.8|44087.8|44103.7|44083.7|3
1729753170000|2024-10-24 06:59:30|44105.3|44085.3|44110.3|44090.3|44110.3|44090.3|44105.3|44085.3|10
1729753180000|2024-10-24 06:59:40|44106.9|44086.9|44105.3|44085.3|44112.8|44092.8|44105.3|44085.3|0
1729753190000|2024-10-24 06:59:50|44106.2|44086.2|44115.3|44095.3|44116.2|44096.2|44105.3|44085.3|3
1729753200000|2024-10-24 07:00:00|44120.3|44100.3|44095.3|44075.3|44120.3|44100.3|44095.3|44075.3|15
1729753210000|2024-10-24 07:00:10|44086.2|44066.2|44080.3|44060.3|44087.8|44067.8|44077.8|44057.8|8
1729753220000|2024-10-24 07:00:20|44082.8|44062.8|44102.8|44082.8|44102.8|44082.8|44082.8|44062.8|16
1729753230000|2024-10-24 07:00:30|44105.3|44085.3|44102.8|44082.8|44105.3|44085.3|44102.8|44082.8|7
1729753240000|2024-10-24 07:00:40|44103.7|44083.7|44100.3|44080.3|44103.7|44083.7|44098.7|44078.7|4
1729753250000|2024-10-24 07:00:50|44098.7|44078.7|44098.7|44078.7|44102.8|44082.8|44098.7|44078.7|3
1729753260000|2024-10-24 07:01:00|44097.8|44077.8|44109.4|44089.4|44109.4|44089.4|44097.8|44077.8|4
1729753270000|2024-10-24 07:01:10|44110.3|44090.3|44116|44096|44117.8|44097.8|44110.3|44090.3|12
1729753280000|2024-10-24 07:01:20|44113.5|44093.5|44107.8|44087.8|44113.5|44093.5|44101.9|44081.9|5
1729753290000|2024-10-24 07:01:30|44108.7|44088.7|44110.3|44090.3|44113.7|44093.7|44108.7|44088.7|9
1729753300000|2024-10-24 07:01:40|44111.2|44091.2|44110.3|44090.3|44115.3|44095.3|44110.3|44090.3|1
1729753310000|2024-10-24 07:01:50|44108.7|44088.7|44108.7|44088.7|44108.7|44088.7|44108.7|44088.7|0
1729753320000|2024-10-24 07:02:00|44107.8|44087.8|44110.3|44090.3|44113.7|44093.7|44107.8|44087.8|2
1729753330000|2024-10-24 07:02:10|44112.8|44092.8|44105.3|44085.3|44112.8|44092.8|44105.3|44085.3|4
1729753340000|2024-10-24 07:02:20|44107.8|44087.8|44110.3|44090.3|44110.3|44090.3|44107.8|44087.8|2
1729753350000|2024-10-24 07:02:30|44112.8|44092.8|44120.3|44100.3|44120.3|44100.3|44110.3|44090.3|8
1729753360000|2024-10-24 07:02:40|44122.8|44102.8|44125.3|44105.3|44125.3|44105.3|44120.3|44100.3|3
1729753370000|2024-10-24 07:02:50|44121.9|44101.9|44115.3|44095.3|44123.7|44103.7|44106.2|44086.2|23
1729753380000|2024-10-24 07:03:00|44117.8|44097.8|44122.8|44102.8|44122.8|44102.8|44117.8|44097.8|5
1729753390000|2024-10-24 07:03:10|44120.3|44100.3|44131.2|44111.2|44131.2|44111.2|44120.3|44100.3|7
1729753400000|2024-10-24 07:03:20|44131.9|44111.9|44142.8|44122.8|44142.8|44122.8|44130.3|44110.3|8
1729753410000|2024-10-24 07:03:30|44145.3|44125.3|44147.8|44127.8|44147.8|44127.8|44142.8|44122.8|4
1729753420000|2024-10-24 07:03:40|44149.7|44129.7|44158.5|44138.5|44158.5|44138.5|44149.7|44129.7|31
1729753430000|2024-10-24 07:03:50|44156|44136|44155.3|44135.3|44158.5|44138.5|44150.3|44130.3|8
1729753440000|2024-10-24 07:04:00|44154.4|44134.4|44142.8|44122.8|44155.3|44135.3|44142.8|44122.8|3
1729753450000|2024-10-24 07:04:10|44140.3|44120.3|44138.7|44118.7|44140.3|44120.3|44138.7|44118.7|1
1729753460000|2024-10-24 07:04:20|44137.8|44117.8|44152.8|44132.8|44152.8|44132.8|44137.8|44117.8|10
1729753470000|2024-10-24 07:04:30|44154.4|44134.4|44152.8|44132.8|44157.8|44137.8|44152.8|44132.8|10
1729753480000|2024-10-24 07:04:40|44154.4|44134.4|44151.9|44131.9|44155.3|44135.3|44151.9|44131.9|8
1729753490000|2024-10-24 07:04:50|44151|44131|44154.4|44134.4|44154.4|44134.4|44151|44131|8
1729753500000|2024-10-24 07:05:00|44160.3|44140.3|44170.6|44150.6|44170.6|44150.6|44157.8|44137.8|29
1729753510000|2024-10-24 07:05:10|44173.1|44153.1|44177.8|44157.8|44182.8|44162.8|44173.1|44153.1|6
1729753520000|2024-10-24 07:05:20|44182.8|44162.8|44187.8|44167.8|44190.3|44170.3|44182.8|44162.8|20
1729753530000|2024-10-24 07:05:30|44190.3|44170.3|44200.3|44180.3|44200.3|44180.3|44187.8|44167.8|19
1729753540000|2024-10-24 07:05:40|44196.9|44176.9|44206.9|44186.9|44206.9|44186.9|44195.3|44175.3|38
1729753550000|2024-10-24 07:05:50|44204.4|44184.4|44208.5|44188.5|44208.5|44188.5|44204.4|44184.4|6
1729753560000|2024-10-24 07:06:00|44209.4|44189.4|44213.5|44193.5|44213.5|44193.5|44209.4|44189.4|11
1729753570000|2024-10-24 07:06:10|44209.4|44189.4|44201.9|44181.9|44213.5|44193.5|44201.9|44181.9|5
1729753580000|2024-10-24 07:06:20|44199.4|44179.4|44201.9|44181.9|44201.9|44181.9|44199.4|44179.4|7
1729753590000|2024-10-24 07:06:30|44196.9|44176.9|44190.3|44170.3|44196.9|44176.9|44189.4|44169.4|9
1729753600000|2024-10-24 07:06:40|44191.9|44171.9|44181.9|44161.9|44194.4|44174.4|44181.9|44161.9|2
1729753610000|2024-10-24 07:06:50|44183.5|44163.5|44189.4|44169.4|44189.4|44169.4|44181.9|44161.9|8
1729753620000|2024-10-24 07:07:00|44190.3|44170.3|44180.3|44160.3|44192.8|44172.8|44179.4|44159.4|8
1729753630000|2024-10-24 07:07:10|44179.4|44159.4|44166|44146|44179.4|44159.4|44166|44146|23
1729753640000|2024-10-24 07:07:20|44169.4|44149.4|44161.9|44141.9|44171.9|44151.9|44160.3|44140.3|12
1729753650000|2024-10-24 07:07:30|44163.5|44143.5|44175.1|44155.1|44175.1|44155.1|44161|44141|7
1729753660000|2024-10-24 07:07:40|44176|44156|44171.9|44151.9|44176.9|44156.9|44171.9|44151.9|1
1729753670000|2024-10-24 07:07:50|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|0
1729753680000|2024-10-24 07:08:00|44173.5|44153.5|44181|44161|44181.9|44161.9|44171.9|44151.9|16
1729753690000|2024-10-24 07:08:10|44183.5|44163.5|44176.9|44156.9|44183.5|44163.5|44176.9|44156.9|1
1729753700000|2024-10-24 07:08:20|44174.4|44154.4|44171.9|44151.9|44174.4|44154.4|44171.9|44151.9|3
1729753710000|2024-10-24 07:08:30|44172.8|44152.8|44171.9|44151.9|44174.4|44154.4|44171.9|44151.9|1
1729753720000|2024-10-24 07:08:40|44169.4|44149.4|44164.4|44144.4|44174.4|44154.4|44164.4|44144.4|5
1729753730000|2024-10-24 07:08:50|44161.9|44141.9|44163.5|44143.5|44164.4|44144.4|44161.9|44141.9|2
1729753740000|2024-10-24 07:09:00|44166|44146|44163.5|44143.5|44168.5|44148.5|44163.5|44143.5|15
1729753750000|2024-10-24 07:09:10|44166|44146|44166|44146|44166|44146|44163.5|44143.5|3
1729753760000|2024-10-24 07:09:20|44168.5|44148.5|44181.9|44161.9|44181.9|44161.9|44168.5|44148.5|7
1729753770000|2024-10-24 07:09:30|44179.4|44159.4|44176|44156|44181|44161|44176|44156|4
1729753780000|2024-10-24 07:09:40|44178.5|44158.5|44171|44151|44178.5|44158.5|44171|44151|1
1729753790000|2024-10-24 07:09:50|44170.1|44150.1|44174.4|44154.4|44174.4|44154.4|44168.5|44148.5|5
1729753800000|2024-10-24 07:10:00|44176|44156|44174.4|44154.4|44178.5|44158.5|44174.4|44154.4|4
1729753810000|2024-10-24 07:10:10|44172.8|44152.8|44171.9|44151.9|44175.3|44155.3|44171.9|44151.9|1
1729753820000|2024-10-24 07:10:20|44171|44151|44168.5|44148.5|44173.5|44153.5|44168.5|44148.5|10
1729753830000|2024-10-24 07:10:30|44171|44151|44168.5|44148.5|44173.5|44153.5|44168.5|44148.5|5
1729753840000|2024-10-24 07:10:40|44166|44146|44166|44146|44166|44146|44166|44146|1
1729753850000|2024-10-24 07:10:50|44171|44151|44166|44146|44171|44151|44166|44146|2
1729753860000|2024-10-24 07:11:00|44171|44151|44175.3|44155.3|44175.3|44155.3|44171|44151|10
1729753870000|2024-10-24 07:11:10|44176.3|44156.3|44187.8|44167.8|44187.8|44167.8|44176.3|44156.3|11
1729753880000|2024-10-24 07:11:20|44191.9|44171.9|44183.5|44163.5|44192.6|44172.6|44183.5|44163.5|2
1729753890000|2024-10-24 07:11:30|44186|44166|44186|44166|44186|44166|44183.5|44163.5|6
1729753900000|2024-10-24 07:11:40|44185.1|44165.1|44186|44166|44186|44166|44183.5|44163.5|3
1729753910000|2024-10-24 07:11:50|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44186|44166|3
1729753920000|2024-10-24 07:12:00|44191|44171|44186|44166|44192.6|44172.6|44186|44166|5
1729753930000|2024-10-24 07:12:10|44185.1|44165.1|44191|44171|44191|44171|44185.1|44165.1|0
1729753940000|2024-10-24 07:12:20|44193.5|44173.5|44201.3|44181.3|44201.3|44181.3|44193.5|44173.5|12
1729753950000|2024-10-24 07:12:30|44200.4|44180.4|44202.9|44182.9|44202.9|44182.9|44200.4|44180.4|8
1729753960000|2024-10-24 07:12:40|44204.7|44184.7|44213.5|44193.5|44213.5|44193.5|44204.7|44184.7|15
1729753970000|2024-10-24 07:12:50|||||||||3
1729753980000|2024-10-24 07:13:00|44211|44191|44213.5|44193.5|44213.5|44193.5|44208.5|44188.5|12
1729753990000|2024-10-24 07:13:10|44214.4|44194.4|44211|44191|44216|44196|44211|44191|5
1729754000000|2024-10-24 07:13:20|44210.1|44190.1|44211.9|44191.9|44211.9|44191.9|44208.5|44188.5|4
1729754010000|2024-10-24 07:13:30|44213.5|44193.5|44216.9|44196.9|44216.9|44196.9|44213.5|44193.5|1
1729754020000|2024-10-24 07:13:40|44214.4|44194.4|44215.4|44195.4|44216.9|44196.9|44214.4|44194.4|2
1729754030000|2024-10-24 07:13:50|44216|44196|44213.5|44193.5|44216.9|44196.9|44213.5|44193.5|4
1729754040000|2024-10-24 07:14:00|44211|44191|44213.5|44193.5|44216|44196|44211|44191|5
1729754050000|2024-10-24 07:14:10|44216|44196|44215.1|44195.1|44216|44196|44213.5|44193.5|2
1729754060000|2024-10-24 07:14:20|44213.5|44193.5|44223.5|44203.5|44223.5|44203.5|44213.5|44193.5|25
1729754070000|2024-10-24 07:14:30|44231.9|44211.9|44243.5|44223.5|44246|44226|44231.9|44211.9|25
1729754080000|2024-10-24 07:14:40|44242.6|44222.6|44251|44231|44251|44231|44242.6|44222.6|5
1729754090000|2024-10-24 07:14:50|44254.4|44234.4|44268.5|44248.5|44268.5|44248.5|44254.4|44234.4|14
1729754100000|2024-10-24 07:15:00|44263.5|44243.5|44251|44231|44263.5|44243.5|44231|44211|155
1729754110000|2024-10-24 07:15:10|44250.1|44230.1|44247.6|44227.6|44251|44231|44245.1|44225.1|10
1729754120000|2024-10-24 07:15:20|44248.5|44228.5|44256.9|44236.9|44256.9|44236.9|44248.5|44228.5|9
1729754130000|2024-10-24 07:15:30|44259.4|44239.4|44284.4|44264.4|44284.4|44264.4|44259.4|44239.4|27
1729754140000|2024-10-24 07:15:40|44282.9|44262.9|44272.9|44252.9|44286.9|44266.9|44272.9|44252.9|21
1729754150000|2024-10-24 07:15:50|44270.1|44250.1|44259.5|44239.5|44270.1|44250.1|44257|44237|4
1729754160000|2024-10-24 07:16:00|44258.5|44238.5|44247|44227|44258.5|44238.5|44247|44227|11
1729754170000|2024-10-24 07:16:10|44245.4|44225.4|44247|44227|44247|44227|44245.4|44225.4|6
1729754180000|2024-10-24 07:16:20|44244.5|44224.5|44249.5|44229.5|44249.5|44229.5|44244.5|44224.5|6
1729754190000|2024-10-24 07:16:30|44250.4|44230.4|44255.4|44235.4|44255.4|44235.4|44250.4|44230.4|19
1729754200000|2024-10-24 07:16:40|44257.9|44237.9|44254.5|44234.5|44257.9|44237.9|44252|44232|2
1729754210000|2024-10-24 07:16:50|44257|44237|44249.5|44229.5|44257|44237|44249.5|44229.5|6
1729754220000|2024-10-24 07:17:00|44247|44227|44245.1|44225.1|44248.5|44228.5|44245.1|44225.1|10
1729754230000|2024-10-24 07:17:10|44243.5|44223.5|44242.6|44222.6|44246|44226|44242.6|44222.6|3
1729754240000|2024-10-24 07:17:20|44245.1|44225.1|44250.4|44230.4|44250.4|44230.4|44244.5|44224.5|28
1729754250000|2024-10-24 07:17:30|44252|44232|44254.5|44234.5|44255.4|44235.4|44252|44232|10
1729754260000|2024-10-24 07:17:40|44257|44237|44257|44237|44257|44237|44255.4|44235.4|0
1729754270000|2024-10-24 07:17:50|44254.5|44234.5|44257|44237|44257|44237|44252|44232|0
1729754280000|2024-10-24 07:18:00|44255.4|44235.4|44254.5|44234.5|44257|44237|44252|44232|1
1729754290000|2024-10-24 07:18:10|44253.5|44233.5|44259.5|44239.5|44259.5|44239.5|44252|44232|2
1729754300000|2024-10-24 07:18:20|44258.5|44238.5|44254.5|44234.5|44262|44242|44254.5|44234.5|5
1729754310000|2024-10-24 07:18:30|44252|44232|44247|44227|44252|44232|44247|44227|5
1729754320000|2024-10-24 07:18:40|44244.5|44224.5|44239.5|44219.5|44244.5|44224.5|44239.5|44219.5|1
1729754330000|2024-10-24 07:18:50|44238.5|44218.5|44239.5|44219.5|44239.5|44219.5|44238.5|44218.5|4
1729754340000|2024-10-24 07:19:00|44232.6|44212.6|44227|44207|44232.6|44212.6|44227|44207|7
1729754350000|2024-10-24 07:19:10|||||||||5
1729754360000|2024-10-24 07:19:20|44227.9|44207.9|44237|44217|44237|44217|44227|44207|8
1729754370000|2024-10-24 07:19:30|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|0
1729754380000|2024-10-24 07:19:40|44240.4|44220.4|44239.5|44219.5|44244.5|44224.5|44239.5|44219.5|9
1729754390000|2024-10-24 07:19:50|44237|44217|44234.5|44214.5|44239.5|44219.5|44234.5|44214.5|6
1729754400000|2024-10-24 07:20:00|44233.6|44213.6|44232|44212|44233.6|44213.6|44229.5|44209.5|4
1729754410000|2024-10-24 07:20:10|44229.5|44209.5|44232.9|44212.9|44232.9|44212.9|44229.5|44209.5|1
1729754420000|2024-10-24 07:20:20|44232|44212|44232|44212|44232|44212|44232|44212|9
1729754430000|2024-10-24 07:20:30|44235.4|44215.4|44235.4|44215.4|44235.4|44215.4|44235.4|44215.4|2
1729754440000|2024-10-24 07:20:40|44237|44217|44239.5|44219.5|44239.5|44219.5|44237|44217|1
1729754450000|2024-10-24 07:20:50|44238.6|44218.6|44242|44222|44242|44222|44237|44217|5
1729754460000|2024-10-24 07:21:00|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|2
1729754470000|2024-10-24 07:21:10|44237.9|44217.9|44240.4|44220.4|44240.4|44220.4|44237.9|44217.9|8
1729754480000|2024-10-24 07:21:20|44237.9|44217.9|44240.4|44220.4|44240.4|44220.4|44237|44217|5
1729754490000|2024-10-24 07:21:30|44242.9|44222.9|44242.9|44222.9|44245.4|44225.4|44242.9|44222.9|17
1729754500000|2024-10-24 07:21:40|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|44244.5|44224.5|0
1729754510000|2024-10-24 07:21:50|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|44242.9|44222.9|5
1729754520000|2024-10-24 07:22:00|44240.4|44220.4|44240.4|44220.4|44242.9|44222.9|44240.4|44220.4|5
1729754530000|2024-10-24 07:22:10|44237.9|44217.9|44242.9|44222.9|44242.9|44222.9|44237.9|44217.9|7
1729754540000|2024-10-24 07:22:20|44243.8|44223.8|44245.4|44225.4|44245.4|44225.4|44242.9|44222.9|5
1729754550000|2024-10-24 07:22:30|44244.5|44224.5|44245.4|44225.4|44245.4|44225.4|44242.9|44222.9|5
1729754560000|2024-10-24 07:22:40|44246.3|44226.3|44247.9|44227.9|44247.9|44227.9|44245.4|44225.4|2
1729754570000|2024-10-24 07:22:50|44245.4|44225.4|44251.3|44231.3|44251.3|44231.3|44245.4|44225.4|18
1729754580000|2024-10-24 07:23:00|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|44252.9|44232.9|2
1729754590000|2024-10-24 07:23:10|44250.4|44230.4|44253.8|44233.8|44253.8|44233.8|44250.4|44230.4|15
1729754600000|2024-10-24 07:23:20|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|1
1729754610000|2024-10-24 07:23:30|44255.4|44235.4|44257.9|44237.9|44257.9|44237.9|44255.4|44235.4|1
1729754620000|2024-10-24 07:23:40|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|44256.3|44236.3|2
1729754630000|2024-10-24 07:23:50|44257|44237|44255.4|44235.4|44257.9|44237.9|44255.4|44235.4|10
1729754640000|2024-10-24 07:24:00|44257.9|44237.9|44255.4|44235.4|44260.4|44240.4|44255.4|44235.4|2
1729754650000|2024-10-24 07:24:10|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|3
1729754660000|2024-10-24 07:24:20|44252.9|44232.9|44250.4|44230.4|44252.9|44232.9|44250.4|44230.4|3
1729754670000|2024-10-24 07:24:30|44249.5|44229.5|44250.4|44230.4|44250.4|44230.4|44249.5|44229.5|6
1729754680000|2024-10-24 07:24:40|44252|44232|44250.4|44230.4|44252|44232|44250.4|44230.4|2
1729754690000|2024-10-24 07:24:50|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|44250.4|44230.4|0
1729754700000|2024-10-24 07:25:00|44254.5|44234.5|44252.9|44232.9|44255.4|44235.4|44250.4|44230.4|6
1729754710000|2024-10-24 07:25:10|||||||||1
1729754720000|2024-10-24 07:25:20|44250.4|44230.4|44247.9|44227.9|44250.4|44230.4|44245.4|44225.4|4
1729754730000|2024-10-24 07:25:30|44245.4|44225.4|44242.9|44222.9|44247.9|44227.9|44242.9|44222.9|2
1729754740000|2024-10-24 07:25:40|44247.9|44227.9|44251.3|44231.3|44251.3|44231.3|44247.9|44227.9|10
1729754750000|2024-10-24 07:25:50|44253.8|44233.8|44257.9|44237.9|44260.4|44240.4|44252.9|44232.9|7
1729754760000|2024-10-24 07:26:00|44258.8|44238.8|44257.9|44237.9|44259.5|44239.5|44257.9|44237.9|3
1729754770000|2024-10-24 07:26:10|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|44258.8|44238.8|0
1729754780000|2024-10-24 07:26:20|44262.9|44242.9|44262.9|44242.9|44265.4|44245.4|44262.9|44242.9|3
1729754790000|2024-10-24 07:26:30|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|44263.8|44243.8|2
1729754800000|2024-10-24 07:26:40|44267.9|44247.9|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|3
1729754810000|2024-10-24 07:26:50|44272.9|44252.9|44267.9|44247.9|44272.9|44252.9|44267.9|44247.9|1
1729754820000|2024-10-24 07:27:00|44268.8|44248.8|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|0
1729754830000|2024-10-24 07:27:10|44269.5|44249.5|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|1
1729754840000|2024-10-24 07:27:20|44272.9|44252.9|44272.9|44252.9|44272.9|44252.9|44270.4|44250.4|0
1729754850000|2024-10-24 07:27:30|||||||||2
1729754860000|2024-10-24 07:27:40|44271.3|44251.3|44267.9|44247.9|44271.3|44251.3|44267.9|44247.9|1
1729754870000|2024-10-24 07:27:50|44268.8|44248.8|44262.9|44242.9|44268.8|44248.8|44262.9|44242.9|10
1729754880000|2024-10-24 07:28:00|44263.8|44243.8|44260.4|44240.4|44263.8|44243.8|44260.4|44240.4|3
1729754890000|2024-10-24 07:28:10|44264.5|44244.5|44262|44242|44264.5|44244.5|44262|44242|5
1729754900000|2024-10-24 07:28:20|44260.4|44240.4|44264.5|44244.5|44264.5|44244.5|44260.4|44240.4|0
1729754910000|2024-10-24 07:28:30|44262.9|44242.9|44258.8|44238.8|44266.6|44246.6|44258.8|44238.8|70
1729754920000|2024-10-24 07:28:40|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|1
1729754930000|2024-10-24 07:28:50|44255.4|44235.4|44252.9|44232.9|44255.4|44235.4|44252.9|44232.9|2
1729754940000|2024-10-24 07:29:00|44252|44232|44250.4|44230.4|44252.9|44232.9|44250.4|44230.4|2
1729754950000|2024-10-24 07:29:10|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|44247.9|44227.9|6
1729754960000|2024-10-24 07:29:20|44245.4|44225.4|44247.9|44227.9|44250.4|44230.4|44245.4|44225.4|18
1729754980000|2024-10-24 07:29:40|44250.4|44230.4|44255.4|44235.4|44255.4|44235.4|44250.4|44230.4|3
1729754990000|2024-10-24 07:29:50|44257.9|44237.9|44255.4|44235.4|44257.9|44237.9|44255.4|44235.4|5
1729755000000|2024-10-24 07:30:00|44260.4|44240.4|44285.4|44265.4|44290.4|44270.4|44260.4|44240.4|81
1729755010000|2024-10-24 07:30:10|44287.9|44267.9|44300.4|44280.4|44302.9|44282.9|44287.9|44267.9|10
1729755020000|2024-10-24 07:30:20|44301.3|44281.3|44299.5|44279.5|44305.4|44285.4|44299.5|44279.5|31
1729755030000|2024-10-24 07:30:30|44297.9|44277.9|44285.4|44265.4|44297.9|44277.9|44285.4|44265.4|10
1729755040000|2024-10-24 07:30:40|44286.3|44266.3|44282.9|44262.9|44287.9|44267.9|44280.4|44260.4|6
1729755050000|2024-10-24 07:30:50|44283.8|44263.8|44292.9|44272.9|44295.4|44275.4|44283.8|44263.8|4
1729755060000|2024-10-24 07:31:00|44294.8|44274.8|44292|44272|44297.9|44277.9|44292|44272|5
1729755070000|2024-10-24 07:31:10|44290.4|44270.4|44301.3|44281.3|44301.3|44281.3|44290.4|44270.4|13
1729755080000|2024-10-24 07:31:20|44300.4|44280.4|44290.4|44270.4|44300.4|44280.4|44290.4|44270.4|3
1729755090000|2024-10-24 07:31:30|44292.9|44272.9|44293.8|44273.8|44293.8|44273.8|44287|44267|35
1729755100000|2024-10-24 07:31:40|44294.8|44274.8|44304.8|44284.8|44304.8|44284.8|44293.8|44273.8|11
1729755110000|2024-10-24 07:31:50|44305.7|44285.7|44307.9|44287.9|44307.9|44287.9|44304.8|44284.8|6
1729755120000|2024-10-24 07:32:00|44307|44287|44295.4|44275.4|44307|44287|44295.4|44275.4|11
1729755130000|2024-10-24 07:32:10|44296.3|44276.3|44298.8|44278.8|44298.8|44278.8|44296.3|44276.3|7
1729755140000|2024-10-24 07:32:20|44297.9|44277.9|44295.4|44275.4|44300.4|44280.4|44295.4|44275.4|8
1729755150000|2024-10-24 07:32:30|44292.9|44272.9|44292.9|44272.9|44292.9|44272.9|44290.4|44270.4|4
1729755170000|2024-10-24 07:32:50|44290.4|44270.4|44283.8|44263.8|44290.4|44270.4|44282.9|44262.9|16
1729755180000|2024-10-24 07:33:00|44282.9|44262.9|44285.4|44265.4|44287.9|44267.9|44282.9|44262.9|1
1729755190000|2024-10-24 07:33:10|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|1
1729755200000|2024-10-24 07:33:20|44279.5|44259.5|44277.9|44257.9|44279.5|44259.5|44275.4|44255.4|4
1729755210000|2024-10-24 07:33:30|44277|44257|44275.4|44255.4|44277.3|44257.3|44275.4|44255.4|6
1729755220000|2024-10-24 07:33:40|44273.8|44253.8|44277.9|44257.9|44277.9|44257.9|44273.8|44253.8|2
1729755230000|2024-10-24 07:33:50|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44277.9|44257.9|1
1729755240000|2024-10-24 07:34:00|44282.9|44262.9|44279.5|44259.5|44282.9|44262.9|44277.9|44257.9|12
1729755250000|2024-10-24 07:34:10|44278.6|44258.6|44282|44262|44282|44262|44277|44257|3
1729755260000|2024-10-24 07:34:20|44281.1|44261.1|44282|44262|44282|44262|44279.5|44259.5|2
1729755270000|2024-10-24 07:34:30|44279.5|44259.5|44277|44257|44279.5|44259.5|44277|44257|1
1729755280000|2024-10-24 07:34:40|44279.5|44259.5|44274.5|44254.5|44279.5|44259.5|44274.5|44254.5|10
1729755290000|2024-10-24 07:34:50|44277|44257|44282|44262|44287|44267|44277|44257|13
1729755300000|2024-10-24 07:35:00|44279.5|44259.5|44302|44282|44302|44282|44279.5|44259.5|22
1729755310000|2024-10-24 07:35:10|44299.5|44279.5|44278.6|44258.6|44299.5|44279.5|44278.6|44258.6|8
1729755320000|2024-10-24 07:35:20|44277.7|44257.7|44276.1|44256.1|44277.7|44257.7|44276.1|44256.1|4
1729755330000|2024-10-24 07:35:30|44277|44257|44277|44257|44279.5|44259.5|44276.1|44256.1|6
1729755340000|2024-10-24 07:35:40|44278.6|44258.6|44274.5|44254.5|44279.5|44259.5|44272|44252|2
1729755350000|2024-10-24 07:35:50|44273.6|44253.6|44283.9|44263.9|44283.9|44263.9|44272.9|44252.9|5
1729755360000|2024-10-24 07:36:00|44281.4|44261.4|44283.9|44263.9|44284.8|44264.8|44281.4|44261.4|10
1729755370000|2024-10-24 07:36:10|44285.4|44265.4|44277.7|44257.7|44285.4|44265.4|44276.1|44256.1|23
1729755380000|2024-10-24 07:36:20|44276.8|44256.8|44276.8|44256.8|44279.3|44259.3|44276.8|44256.8|23
1729755390000|2024-10-24 07:36:30|44277.7|44257.7|44279.3|44259.3|44279.3|44259.3|44277.7|44257.7|3
1729755400000|2024-10-24 07:36:40|44281.8|44261.8|44275.2|44255.2|44281.8|44261.8|44275.2|44255.2|4
1729755410000|2024-10-24 07:36:50|44272.7|44252.7|44277.7|44257.7|44280.2|44260.2|44272.7|44252.7|1
1729755420000|2024-10-24 07:37:00|44278.6|44258.6|44280.2|44260.2|44280.2|44260.2|44278.6|44258.6|0
1729755430000|2024-10-24 07:37:10|44282.7|44262.7|44280.2|44260.2|44282.7|44262.7|44280.2|44260.2|0
1729755440000|2024-10-24 07:37:20|44281.8|44261.8|44280.2|44260.2|44282.7|44262.7|44280.2|44260.2|1
1729755450000|2024-10-24 07:37:30|44277.7|44257.7|44279.3|44259.3|44280.2|44260.2|44277.7|44257.7|1
1729755460000|2024-10-24 07:37:40|44277.7|44257.7|44281.1|44261.1|44282.7|44262.7|44277.7|44257.7|15
1729755470000|2024-10-24 07:37:50|44282.7|44262.7|44287.7|44267.7|44287.7|44267.7|44282.7|44262.7|7
1729755480000|2024-10-24 07:38:00|44288.6|44268.6|44290.2|44270.2|44292.7|44272.7|44287.7|44267.7|7
1729755490000|2024-10-24 07:38:10|44292.7|44272.7|44293.6|44273.6|44293.6|44273.6|44292.7|44272.7|2
1729755500000|2024-10-24 07:38:20|44292.7|44272.7|44292.7|44272.7|44295.2|44275.2|44292.7|44272.7|1
1729755510000|2024-10-24 07:38:30|44297.7|44277.7|44292.7|44272.7|44297.7|44277.7|44292.7|44272.7|3
1729755520000|2024-10-24 07:38:40|44295.2|44275.2|44302.7|44282.7|44302.7|44282.7|44295.2|44275.2|6
1729755530000|2024-10-24 07:38:50|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44305.2|44285.2|1
1729755540000|2024-10-24 07:39:00|44308.6|44288.6|44312.7|44292.7|44312.7|44292.7|44308.6|44288.6|2
1729755550000|2024-10-24 07:39:10|44311.8|44291.8|44316.1|44296.1|44317.7|44297.7|44310.2|44290.2|4
1729755560000|2024-10-24 07:39:20|44318.6|44298.6|44322.7|44302.7|44322.7|44302.7|44318.6|44298.6|18
1729755570000|2024-10-24 07:39:30|44326.8|44306.8|44325.9|44305.9|44328.4|44308.4|44325.9|44305.9|4
1729755580000|2024-10-24 07:39:40|44325|44305|44325|44305|44325|44305|44325|44305|6
1729755590000|2024-10-24 07:39:50|44322.5|44302.5|44308.4|44288.4|44325|44305|44308.4|44288.4|7
1729755600000|2024-10-24 07:40:00|44306.8|44286.8|44308.4|44288.4|44308.4|44288.4|44305.9|44285.9|5
1729755610000|2024-10-24 07:40:10|44307.5|44287.5|44307.5|44287.5|44308.4|44288.4|44305.9|44285.9|4
1729755620000|2024-10-24 07:40:20|44305.9|44285.9|44306.8|44286.8|44306.8|44286.8|44303.4|44283.4|2
1729755630000|2024-10-24 07:40:30|44303.4|44283.4|44303.4|44283.4|44306.8|44286.8|44302.5|44282.5|6
1729755640000|2024-10-24 07:40:40|44304.3|44284.3|44294.3|44274.3|44305.9|44285.9|44294.3|44274.3|32
1729755650000|2024-10-24 07:40:50|44295.2|44275.2|44289.3|44269.3|44296.8|44276.8|44289.3|44269.3|5
1729755660000|2024-10-24 07:41:00|44288.4|44268.4|44281.8|44261.8|44288.4|44268.4|44281.8|44261.8|6
1729755670000|2024-10-24 07:41:10|44279.3|44259.3|44284.3|44264.3|44284.3|44264.3|44279.3|44259.3|34
1729755680000|2024-10-24 07:41:20|44283.4|44263.4|44281.8|44261.8|44285.2|44265.2|44281.8|44261.8|11
1729755690000|2024-10-24 07:41:30|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|9
1729755700000|2024-10-24 07:41:40|44281.8|44261.8|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|6
1729755710000|2024-10-24 07:41:50|44281.8|44261.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|7
1729755720000|2024-10-24 07:42:00|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|22
1729755740000|2024-10-24 07:42:20|44285.2|44265.2|44286.1|44266.1|44286.1|44266.1|44285.2|44265.2|3
1729755750000|2024-10-24 07:42:30|44285.2|44265.2|44282.1|44262.1|44286.1|44266.1|44282.1|44262.1|6
1729755760000|2024-10-24 07:42:40|44280.5|44260.5|44277.1|44257.1|44282.1|44262.1|44277.1|44257.1|2
1729755770000|2024-10-24 07:42:50|44276.1|44256.1|44279.6|44259.6|44282.1|44262.1|44274.6|44254.6|1
1729755780000|2024-10-24 07:43:00|44277.1|44257.1|44277.1|44257.1|44279.6|44259.6|44275.5|44255.5|7
1729755790000|2024-10-24 07:43:10|44288|44268|44298.4|44278.4|44299.3|44279.3|44288|44268|49
1729755800000|2024-10-24 07:43:20|44297.5|44277.5|44287.5|44267.5|44300|44280|44287.5|44267.5|17
1729755810000|2024-10-24 07:43:30|44286.6|44266.6|44283.4|44263.4|44286.6|44266.6|44283.4|44263.4|13
1729755820000|2024-10-24 07:43:40|44281.8|44261.8|44281.8|44261.8|44284.3|44264.3|44281.8|44261.8|0
1729755830000|2024-10-24 07:43:50|44279.3|44259.3|44276.8|44256.8|44280.9|44260.9|44276.8|44256.8|4
1729755840000|2024-10-24 07:44:00|44287.5|44267.5|44289.3|44269.3|44289.3|44269.3|44287.5|44267.5|14
1729755850000|2024-10-24 07:44:10|44290.2|44270.2|44292.7|44272.7|44292.7|44272.7|44290.2|44270.2|1
1729755860000|2024-10-24 07:44:20|44301.6|44281.6|44301.6|44281.6|44306.6|44286.6|44301.6|44281.6|11
1729755870000|2024-10-24 07:44:30|44300|44280|44298.4|44278.4|44300|44280|44297.5|44277.5|6
1729755880000|2024-10-24 07:44:40|44297.5|44277.5|44297.5|44277.5|44298.4|44278.4|44297.5|44277.5|2
1729755890000|2024-10-24 07:44:50|44296.6|44276.6|44297.5|44277.5|44297.5|44277.5|44296.6|44276.6|3
1729755900000|2024-10-24 07:45:00|44300|44280|44298.4|44278.4|44300.9|44280.9|44298.4|44278.4|1
1729755910000|2024-10-24 07:45:10|44300|44280|44300|44280|44300|44280|44297.5|44277.5|0
1729755920000|2024-10-24 07:45:20|44299.1|44279.1|44300|44280|44300|44280|44299.1|44279.1|0
1729755930000|2024-10-24 07:45:30|44298.4|44278.4|44297.5|44277.5|44300|44280|44297.5|44277.5|4
1729755940000|2024-10-24 07:45:40|||||||||1
1729755950000|2024-10-24 07:45:50|44295.9|44275.9|44286.8|44266.8|44295.9|44275.9|44286.8|44266.8|2
1729755960000|2024-10-24 07:46:00|44284.3|44264.3|44281.8|44261.8|44284.3|44264.3|44281.8|44261.8|5
1729755970000|2024-10-24 07:46:10|44283.4|44263.4|44280.9|44260.9|44283.4|44263.4|44280.9|44260.9|4
1729755980000|2024-10-24 07:46:20|44278.4|44258.4|44283.4|44263.4|44283.4|44263.4|44278.4|44258.4|4
1729755990000|2024-10-24 07:46:30|44280.9|44260.9|44280.9|44260.9|44282.5|44262.5|44280.9|44260.9|0
1729756000000|2024-10-24 07:46:40|44282.5|44262.5|44289.3|44269.3|44289.3|44269.3|44280.9|44260.9|13
1729756010000|2024-10-24 07:46:50|44288.4|44268.4|44287.5|44267.5|44291.6|44271.6|44287.5|44267.5|3
1729756020000|2024-10-24 07:47:00|44286.6|44266.6|44285|44265|44286.6|44266.6|44285|44265|4
1729756030000|2024-10-24 07:47:10|44285.9|44265.9|44285|44265|44290|44270|44285|44265|1
1729756040000|2024-10-24 07:47:20|44290|44270|44290|44270|44290|44270|44290|44270|0
1729756060000|2024-10-24 07:47:40|44289.1|44269.1|44285|44265|44290|44270|44285|44265|3
1729756090000|2024-10-24 07:48:10|44290|44270|44290|44270|44290|44270|44290|44270|1
1729756100000|2024-10-24 07:48:20|44288.4|44268.4|44287.5|44267.5|44290|44270|44287.5|44267.5|4
1729756110000|2024-10-24 07:48:30|44285|44265|44287.5|44267.5|44287.5|44267.5|44283.4|44263.4|2
1729756120000|2024-10-24 07:48:40|44288.4|44268.4|44290|44270|44290|44270|44287.5|44267.5|1
1729756130000|2024-10-24 07:48:50|44287.5|44267.5|44287.5|44267.5|44290|44270|44287.5|44267.5|0
1729756140000|2024-10-24 07:49:00|44288.4|44268.4|44290.9|44270.9|44290.9|44270.9|44288.4|44268.4|3
1729756150000|2024-10-24 07:49:10|44290|44270|44292.5|44272.5|44292.5|44272.5|44290|44270|0
1729756160000|2024-10-24 07:49:20|44290.7|44270.7|44287.5|44267.5|44290.7|44270.7|44287.5|44267.5|12
1729756170000|2024-10-24 07:49:30|44286.6|44266.6|44287.5|44267.5|44287.5|44267.5|44286.6|44266.6|14
1729756180000|2024-10-24 07:49:40|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|6
1729756190000|2024-10-24 07:49:50|44288.2|44268.2|44288.2|44268.2|44289.1|44269.1|44286.6|44266.6|0
1729756200000|2024-10-24 07:50:00|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1729756220000|2024-10-24 07:50:20|44285|44265|44290|44270|44290|44270|44285|44265|2
1729756230000|2024-10-24 07:50:30|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|3
1729756240000|2024-10-24 07:50:40|44285|44265|44289.1|44269.1|44289.1|44269.1|44285|44265|1
1729756250000|2024-10-24 07:50:50|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|4
1729756260000|2024-10-24 07:51:00|44285|44265|44286.6|44266.6|44286.6|44266.6|44284.1|44264.1|2
1729756270000|2024-10-24 07:51:10|44284.1|44264.1|44281.6|44261.6|44286.6|44266.6|44281.6|44261.6|1
1729756290000|2024-10-24 07:51:30|||||||||2
1729756300000|2024-10-24 07:51:40|44279.1|44259.1|44284.1|44264.1|44284.1|44264.1|44279.1|44259.1|5
1729756310000|2024-10-24 07:51:50|44279.1|44259.1|44281.6|44261.6|44284.1|44264.1|44279.1|44259.1|5
1729756320000|2024-10-24 07:52:00|44284.1|44264.1|44281.6|44261.6|44284.1|44264.1|44281.6|44261.6|0
1729756330000|2024-10-24 07:52:10|44282.5|44262.5|44281.6|44261.6|44284.1|44264.1|44281.6|44261.6|1
1729756340000|2024-10-24 07:52:20|44282.5|44262.5|44279.1|44259.1|44282.5|44262.5|44279.1|44259.1|7
1729756350000|2024-10-24 07:52:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44280.7|44260.7|2
1729756360000|2024-10-24 07:52:40|44282.5|44262.5|44284.1|44264.1|44284.1|44264.1|44281.6|44261.6|0
1729756370000|2024-10-24 07:52:50|44282.5|44262.5|44285|44265|44285|44265|44281.6|44261.6|2
1729756380000|2024-10-24 07:53:00|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|6
1729756390000|2024-10-24 07:53:10|||||||||1
1729756400000|2024-10-24 07:53:20|44284.8|44264.8|44281.6|44261.6|44284.8|44264.8|44281.6|44261.6|8
1729756410000|2024-10-24 07:53:30|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|1
1729756420000|2024-10-24 07:53:40|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|1
1729756440000|2024-10-24 07:54:00|44280.7|44260.7|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|1
1729756460000|2024-10-24 07:54:20|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|4
1729756470000|2024-10-24 07:54:30|||||||||1
1729756500000|2024-10-24 07:55:00|44274.1|44254.1|44260.7|44240.7|44274.1|44254.1|44260.7|44240.7|17
1729756510000|2024-10-24 07:55:10|44259.1|44239.1|44254.1|44234.1|44259.1|44239.1|44254.1|44234.1|13
1729756520000|2024-10-24 07:55:20|44253.2|44233.2|44254.1|44234.1|44254.1|44234.1|44253.2|44233.2|2
1729756530000|2024-10-24 07:55:30|44253.2|44233.2|44254.1|44234.1|44254.1|44234.1|44253.2|44233.2|0
1729756540000|2024-10-24 07:55:40|44255.7|44235.7|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|5
1729756550000|2024-10-24 07:55:50|44253.2|44233.2|44251.6|44231.6|44254.1|44234.1|44249.1|44229.1|1
1729756560000|2024-10-24 07:56:00|44249.1|44229.1|44253.2|44233.2|44253.2|44233.2|44249.1|44229.1|10
1729756570000|2024-10-24 07:56:10|44254.1|44234.1|44260|44240|44260|44240|44254.1|44234.1|2
1729756580000|2024-10-24 07:56:20|44261.6|44241.6|44266.6|44246.6|44266.6|44246.6|44261.6|44241.6|1
1729756590000|2024-10-24 07:56:30|44269.1|44249.1|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|2
1729756600000|2024-10-24 07:56:40|44271.6|44251.6|44274.1|44254.1|44276.6|44256.6|44271.6|44251.6|4
1729756610000|2024-10-24 07:56:50|44273.2|44253.2|44276.6|44256.6|44276.6|44256.6|44271.6|44251.6|4
1729756620000|2024-10-24 07:57:00|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|2
1729756640000|2024-10-24 07:57:20|||||||||1
1729756650000|2024-10-24 07:57:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|1
1729756660000|2024-10-24 07:57:40|44275.7|44255.7|44274.1|44254.1|44275.7|44255.7|44274.1|44254.1|2
1729756670000|2024-10-24 07:57:50|44273.2|44253.2|44273.2|44253.2|44274.1|44254.1|44273.2|44253.2|2
1729756680000|2024-10-24 07:58:00|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|2
1729756690000|2024-10-24 07:58:10|44277.5|44257.5|44278.2|44258.2|44278.2|44258.2|44277.5|44257.5|0
1729756700000|2024-10-24 07:58:20|44276.6|44256.6|44280|44260|44281.6|44261.6|44276.6|44256.6|2
1729756710000|2024-10-24 07:58:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1729756720000|2024-10-24 07:58:40|44280|44260|44280|44260|44281.6|44261.6|44279.1|44259.1|0
1729756730000|2024-10-24 07:58:50|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1729756740000|2024-10-24 07:59:00|44280|44260|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|0
1729756750000|2024-10-24 07:59:10|44284.1|44264.1|44281.6|44261.6|44284.1|44264.1|44280|44260|0
1729756760000|2024-10-24 07:59:20|44284.1|44264.1|44280|44260|44285|44265|44280|44260|2
1729756770000|2024-10-24 07:59:30|44282.5|44262.5|44279.1|44259.1|44283.2|44263.2|44279.1|44259.1|5
1729756790000|2024-10-24 07:59:50|44280|44260|44280|44260|44284.1|44264.1|44280|44260|7
1729756800000|2024-10-24 08:00:00|44279.1|44259.1|44287.5|44267.5|44287.5|44267.5|44279.1|44259.1|5
1729756810000|2024-10-24 08:00:10|44296|44276|44261|44241|44301|44281|44261|44241|30
1729756820000|2024-10-24 08:00:20|44260|44240|44255|44235|44261|44241|44255|44235|7
1729756830000|2024-10-24 08:00:30|44251|44231|44258.2|44238.2|44259.1|44239.1|44251|44231|9
1729756840000|2024-10-24 08:00:40|44256.6|44236.6|44239.1|44219.1|44256.6|44236.6|44231.6|44211.6|12
1729756850000|2024-10-24 08:00:50|44241|44221|44241|44221|44243.5|44223.5|44236.9|44216.9|9
1729756860000|2024-10-24 08:01:00|44241.9|44221.9|44238.5|44218.5|44243.5|44223.5|44233.5|44213.5|10
1729756870000|2024-10-24 08:01:10|44236|44216|44238.5|44218.5|44238.5|44218.5|44233.5|44213.5|0
1729756880000|2024-10-24 08:01:20|44241|44221|44246|44226|44246|44226|44241|44221|5
1729756890000|2024-10-24 08:01:30|44248.5|44228.5|44248.5|44228.5|44248.5|44228.5|44248.5|44228.5|0
1729756900000|2024-10-24 08:01:40|44247.6|44227.6|44241|44221|44247.6|44227.6|44241|44221|7
1729756910000|2024-10-24 08:01:50|44243.5|44223.5|44253.5|44233.5|44253.5|44233.5|44241.9|44221.9|9
1729756920000|2024-10-24 08:02:00|44256|44236|44263.5|44243.5|44263.5|44243.5|44253.5|44233.5|5
1729756930000|2024-10-24 08:02:10|44266|44246|44266|44246|44268.5|44248.5|44266|44246|15
1729756940000|2024-10-24 08:02:20|44266.9|44246.9|44268.5|44248.5|44268.5|44248.5|44264.4|44244.4|4
1729756950000|2024-10-24 08:02:30|44267.6|44247.6|44271|44251|44271|44251|44266|44246|25
1729756960000|2024-10-24 08:02:40|44268.5|44248.5|44258.5|44238.5|44271|44251|44258.5|44238.5|31
1729756970000|2024-10-24 08:02:50|44257.6|44237.6|44253.5|44233.5|44257.6|44237.6|44253.5|44233.5|8
1729756980000|2024-10-24 08:03:00|44252.6|44232.6|44256.9|44236.9|44256.9|44236.9|44244.4|44224.4|4
1729756990000|2024-10-24 08:03:10|44257.6|44237.6|44265.1|44245.1|44265.1|44245.1|44256|44236|2
1729757000000|2024-10-24 08:03:20|44270.1|44250.1|44273.5|44253.5|44278.5|44258.5|44270.1|44250.1|11
1729757010000|2024-10-24 08:03:30|44272.6|44252.6|44257.6|44237.6|44272.6|44252.6|44257.6|44237.6|7
1729757020000|2024-10-24 08:03:40|44256|44236|44253.5|44233.5|44256.9|44236.9|44253.5|44233.5|2
1729757030000|2024-10-24 08:03:50|44252.6|44232.6|44246|44226|44252.6|44232.6|44246|44226|3
1729757040000|2024-10-24 08:04:00|44245.1|44225.1|44243.5|44223.5|44245.1|44225.1|44243.5|44223.5|3
1729757050000|2024-10-24 08:04:10|||||||||2
1729757060000|2024-10-24 08:04:20|44242.6|44222.6|44231|44211|44243.5|44223.5|44231|44211|7
1729757070000|2024-10-24 08:04:30|44228.5|44208.5|44228.5|44208.5|44228.5|44208.5|44228.5|44208.5|4
1729757080000|2024-10-24 08:04:40|44229.4|44209.4|44231|44211|44231|44211|44229.4|44209.4|5
1729757090000|2024-10-24 08:04:50|44230.1|44210.1|44233.5|44213.5|44233.5|44213.5|44228.5|44208.5|6
1729757100000|2024-10-24 08:05:00|44234.4|44214.4|44238.5|44218.5|44238.5|44218.5|44234.4|44214.4|5
1729757110000|2024-10-24 08:05:10|44236|44216|44233.5|44213.5|44236|44216|44233.5|44213.5|5
1729757120000|2024-10-24 08:05:20|44231|44211|44231|44211|44231|44211|44231|44211|1
1729757130000|2024-10-24 08:05:30|44228.5|44208.5|44226|44206|44228.5|44208.5|44226|44206|8
1729757140000|2024-10-24 08:05:40|44223.5|44203.5|44221|44201|44228.5|44208.5|44221|44201|15
1729757150000|2024-10-24 08:05:50|||||||||2
1729757160000|2024-10-24 08:06:00|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|3
1729757170000|2024-10-24 08:06:10|44221|44201|44216|44196|44221|44201|44216|44196|3
1729757180000|2024-10-24 08:06:20|44213.5|44193.5|44212.6|44192.6|44213.5|44193.5|44211|44191|6
1729757190000|2024-10-24 08:06:30|44211|44191|44211|44191|44213.5|44193.5|44211|44191|6
1729757200000|2024-10-24 08:06:40|44210.1|44190.1|44198.5|44178.5|44210.1|44190.1|44198.5|44178.5|17
1729757210000|2024-10-24 08:06:50|44197.6|44177.6|44192.6|44172.6|44197.6|44177.6|44191.7|44171.7|7
1729757220000|2024-10-24 08:07:00|44191.7|44171.7|44193.5|44173.5|44193.5|44173.5|44190.1|44170.1|6
1729757230000|2024-10-24 08:07:10|||||||||1
1729757240000|2024-10-24 08:07:20|44195.1|44175.1|44198.5|44178.5|44198.5|44178.5|44195.1|44175.1|4
1729757250000|2024-10-24 08:07:30|44196.7|44176.7|44192.6|44172.6|44196.7|44176.7|44190.1|44170.1|15
1729757260000|2024-10-24 08:07:40|44191|44171|44196|44176|44196|44176|44188.5|44168.5|7
1729757270000|2024-10-24 08:07:50|44195.1|44175.1|44198.5|44178.5|44198.5|44178.5|44193.5|44173.5|4
1729757280000|2024-10-24 08:08:00|44201|44181|44208.5|44188.5|44208.5|44188.5|44201|44181|8
1729757290000|2024-10-24 08:08:10|44210.1|44190.1|44213.5|44193.5|44213.5|44193.5|44210.1|44190.1|3
1729757300000|2024-10-24 08:08:20|44216|44196|44218.5|44198.5|44218.5|44198.5|44213.5|44193.5|4
1729757310000|2024-10-24 08:08:30|44216.9|44196.9|44218.5|44198.5|44218.5|44198.5|44216.9|44196.9|4
1729757320000|2024-10-24 08:08:40|44221|44201|44218.5|44198.5|44221|44201|44216|44196|0
1729757330000|2024-10-24 08:08:50|44216|44196|44221|44201|44221|44201|44216|44196|1
1729757340000|2024-10-24 08:09:00|44218.5|44198.5|44218.5|44198.5|44221.9|44201.9|44216.9|44196.9|0
1729757350000|2024-10-24 08:09:10|44217.6|44197.6|44221|44201|44221|44201|44217.6|44197.6|0
1729757360000|2024-10-24 08:09:20|44221.9|44201.9|44221.9|44201.9|44221.9|44201.9|44221|44201|2
1729757370000|2024-10-24 08:09:30|44221|44201|44227.6|44207.6|44227.6|44207.6|44221|44201|1
1729757380000|2024-10-24 08:09:40|44228.5|44208.5|44226|44206|44231|44211|44225.1|44205.1|4
1729757390000|2024-10-24 08:09:50|44228.5|44208.5|44226|44206|44228.5|44208.5|44226|44206|2
1729757400000|2024-10-24 08:10:00|44228.5|44208.5|44220.1|44200.1|44228.5|44208.5|44220.1|44200.1|7
1729757410000|2024-10-24 08:10:10|44218.5|44198.5|44216|44196|44218.5|44198.5|44216|44196|2
1729757420000|2024-10-24 08:10:20|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44211|44191|1
1729757430000|2024-10-24 08:10:30|44212.6|44192.6|44213.5|44193.5|44213.5|44193.5|44212.6|44192.6|0
1729757440000|2024-10-24 08:10:40|44216|44196|44216|44196|44218.5|44198.5|44216|44196|3
1729757450000|2024-10-24 08:10:50|44217.6|44197.6|44218.5|44198.5|44218.5|44198.5|44217.6|44197.6|0
1729757460000|2024-10-24 08:11:00|44219.4|44199.4|44221|44201|44221|44201|44219.4|44199.4|2
1729757470000|2024-10-24 08:11:10|44224.4|44204.4|44233.5|44213.5|44233.5|44213.5|44224.4|44204.4|12
1729757480000|2024-10-24 08:11:20|44232.6|44212.6|44223.5|44203.5|44233.5|44213.5|44223.5|44203.5|4
1729757490000|2024-10-24 08:11:30|44222.6|44202.6|44223.5|44203.5|44223.5|44203.5|44218.5|44198.5|2
1729757500000|2024-10-24 08:11:40|44226|44206|44227.8|44207.8|44227.8|44207.8|44226|44206|16
1729757510000|2024-10-24 08:11:50|44228.7|44208.7|44230.3|44210.3|44233.7|44213.7|44228.7|44208.7|9
1729757520000|2024-10-24 08:12:00|44222.3|44202.3|44218.9|44198.9|44222.3|44202.3|44218.9|44198.9|8
1729757530000|2024-10-24 08:12:10|44215.8|44195.8|44213.3|44193.3|44215.8|44195.8|44213.3|44193.3|0
1729757540000|2024-10-24 08:12:20|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|0
1729757550000|2024-10-24 08:12:30|44206.7|44186.7|44201.7|44181.7|44206.7|44186.7|44201.7|44181.7|4
1729757560000|2024-10-24 08:12:40|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|6
1729757570000|2024-10-24 08:12:50|44186.4|44166.4|44171.7|44151.7|44186.4|44166.4|44171.7|44151.7|19
1729757580000|2024-10-24 08:13:00|44174.2|44154.2|44158.3|44138.3|44176.7|44156.7|44158.3|44138.3|11
1729757590000|2024-10-24 08:13:10|44155.8|44135.8|44155.1|44135.1|44155.8|44135.8|44151|44131|21
1729757600000|2024-10-24 08:13:20|44156|44136|44155.1|44135.1|44160.1|44140.1|44155.1|44135.1|8
1729757610000|2024-10-24 08:13:30|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|2
1729757620000|2024-10-24 08:13:40|44153.5|44133.5|44157.6|44137.6|44157.6|44137.6|44152.6|44132.6|6
1729757630000|2024-10-24 08:13:50|44158.5|44138.5|44165.1|44145.1|44165.1|44145.1|44158.5|44138.5|3
1729757640000|2024-10-24 08:14:00|44167.6|44147.6|44175.1|44155.1|44177.6|44157.6|44167.6|44147.6|11
1729757650000|2024-10-24 08:14:10|44178.3|44158.3|44175.1|44155.1|44180.1|44160.1|44174.2|44154.2|7
1729757660000|2024-10-24 08:14:20|44174.2|44154.2|44175.1|44155.1|44175.1|44155.1|44172.6|44152.6|3
1729757670000|2024-10-24 08:14:30|44172.6|44152.6|44175.1|44155.1|44175.1|44155.1|44171|44151|1
1729757690000|2024-10-24 08:14:50|44177.6|44157.6|44180.1|44160.1|44180.1|44160.1|44177.6|44157.6|6
1729757700000|2024-10-24 08:15:00|44178.5|44158.5|44178.5|44158.5|44180.1|44160.1|44176|44156|3
1729757710000|2024-10-24 08:15:10|44176|44156|44190.3|44170.3|44190.3|44170.3|44176|44156|8
1729757720000|2024-10-24 08:15:20|44198.3|44178.3|44194.2|44174.2|44200.8|44180.8|44194.2|44174.2|8
1729757730000|2024-10-24 08:15:30|44195.1|44175.1|44196.7|44176.7|44196.7|44176.7|44195.1|44175.1|3
1729757740000|2024-10-24 08:15:40|44197.6|44177.6|44198.5|44178.5|44198.5|44178.5|44197.6|44177.6|2
1729757750000|2024-10-24 08:15:50|44200.1|44180.1|44202.6|44182.6|44202.6|44182.6|44200.1|44180.1|3
1729757760000|2024-10-24 08:16:00|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|44201|44181|1
1729757770000|2024-10-24 08:16:10|44206|44186|44214.2|44194.2|44214.2|44194.2|44206|44186|4
1729757780000|2024-10-24 08:16:20|44211.7|44191.7|44202.4|44182.4|44211.7|44191.7|44202.4|44182.4|29
1729757790000|2024-10-24 08:16:30|44198.3|44178.3|44188.5|44168.5|44198.3|44178.3|44188.5|44168.5|25
1729757800000|2024-10-24 08:16:40|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|2
1729757810000|2024-10-24 08:16:50|44187.6|44167.6|44190.1|44170.1|44190.1|44170.1|44187.6|44167.6|2
1729757820000|2024-10-24 08:17:00|44192.6|44172.6|44192.6|44172.6|44192.6|44172.6|44192.6|44172.6|0
1729757830000|2024-10-24 08:17:10|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|44195.1|44175.1|1
1729757840000|2024-10-24 08:17:20|||||||||4
1729757850000|2024-10-24 08:17:30|44194.2|44174.2|44192.6|44172.6|44194.2|44174.2|44192.6|44172.6|6
1729757860000|2024-10-24 08:17:40|44189.2|44169.2|44187.6|44167.6|44189.2|44169.2|44187.6|44167.6|4
1729757870000|2024-10-24 08:17:50|44185.1|44165.1|44185.1|44165.1|44185.1|44165.1|44182.6|44162.6|3
1729757880000|2024-10-24 08:18:00|||||||||10
1729757890000|2024-10-24 08:18:10|||||||||25
1729757900000|2024-10-24 08:18:20|||||||||11
1729757910000|2024-10-24 08:18:30|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|13
1729757920000|2024-10-24 08:18:40|44186.7|44166.7|44184.9|44164.9|44188.3|44168.3|44184.9|44164.9|11
1729757930000|2024-10-24 08:18:50|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|4
1729757940000|2024-10-24 08:19:00|44181.5|44161.5|44175.8|44155.8|44181.5|44161.5|44175.8|44155.8|9
1729757950000|2024-10-24 08:19:10|44177.4|44157.4|44175.8|44155.8|44177.4|44157.4|44175.8|44155.8|3
1729757960000|2024-10-24 08:19:20|44178.3|44158.3|44175.8|44155.8|44178.3|44158.3|44172.6|44152.6|10
1729757970000|2024-10-24 08:19:30|||||||||4
1729757980000|2024-10-24 08:19:40|||||||||2
1729757990000|2024-10-24 08:19:50|44173.3|44153.3|44176.7|44156.7|44177.6|44157.6|44173.3|44153.3|5
1729758000000|2024-10-24 08:20:00|44178.3|44158.3|44190.8|44170.8|44190.8|44170.8|44178.3|44158.3|7
1729758020000|2024-10-24 08:20:20|44188.3|44168.3|44188.3|44168.3|44188.3|44168.3|44188.3|44168.3|3
1729758030000|2024-10-24 08:20:30|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44188.3|44168.3|4
1729758040000|2024-10-24 08:20:40|44188.3|44168.3|44185.8|44165.8|44190.8|44170.8|44185.8|44165.8|5
1729758050000|2024-10-24 08:20:50|44183.3|44163.3|44183.3|44163.3|44183.3|44163.3|44180.8|44160.8|2
1729758060000|2024-10-24 08:21:00|||||||||2
1729758070000|2024-10-24 08:21:10|44184.2|44164.2|44193.3|44173.3|44193.3|44173.3|44184.2|44164.2|4
1729758080000|2024-10-24 08:21:20|44191.7|44171.7|44195.8|44175.8|44195.8|44175.8|44191.7|44171.7|5
1729758090000|2024-10-24 08:21:30|44193.3|44173.3|44195.8|44175.8|44198.3|44178.3|44193.3|44173.3|3
1729758100000|2024-10-24 08:21:40|44198.3|44178.3|44193.3|44173.3|44198.3|44178.3|44193.3|44173.3|5
1729758120000|2024-10-24 08:22:00|44192.4|44172.4|44188.3|44168.3|44192.4|44172.4|44185.8|44165.8|5
1729758130000|2024-10-24 08:22:10|44185.8|44165.8|44188.3|44168.3|44188.3|44168.3|44185.8|44165.8|2
1729758140000|2024-10-24 08:22:20|44185.8|44165.8|44188.3|44168.3|44188.3|44168.3|44185.8|44165.8|1
1729758160000|2024-10-24 08:22:40|44185.8|44165.8|44185.8|44165.8|44186.7|44166.7|44185.8|44165.8|12
1729758170000|2024-10-24 08:22:50|44188.3|44168.3|44188.3|44168.3|44188.3|44168.3|44188.3|44168.3|1
1729758180000|2024-10-24 08:23:00|44189.2|44169.2|44193.3|44173.3|44193.3|44173.3|44189.2|44169.2|2
1729758190000|2024-10-24 08:23:10|44192.4|44172.4|44193.3|44173.3|44193.3|44173.3|44192.4|44172.4|1
1729758200000|2024-10-24 08:23:20|44195.8|44175.8|44198.3|44178.3|44198.3|44178.3|44195.8|44175.8|0
1729758210000|2024-10-24 08:23:30|44200.8|44180.8|44199.9|44179.9|44200.8|44180.8|44198.3|44178.3|8
1729758220000|2024-10-24 08:23:40|44199.2|44179.2|44205.1|44185.1|44205.1|44185.1|44199.2|44179.2|12
1729758230000|2024-10-24 08:23:50|44207.6|44187.6|44212.6|44192.6|44212.6|44192.6|44207.6|44187.6|3
1729758240000|2024-10-24 08:24:00|44213.6|44193.6|44217.6|44197.6|44217.6|44197.6|44213.6|44193.6|2
1729758250000|2024-10-24 08:24:10|44218.6|44198.6|44220.1|44200.1|44220.1|44200.1|44218.6|44198.6|0
1729758260000|2024-10-24 08:24:20|44219.2|44199.2|44219.2|44199.2|44220.1|44200.1|44219.2|44199.2|6
1729758270000|2024-10-24 08:24:30|44220.1|44200.1|44222.6|44202.6|44222.6|44202.6|44220.1|44200.1|3
1729758280000|2024-10-24 08:24:40|44223.6|44203.6|44220.1|44200.1|44225.1|44205.1|44220.1|44200.1|5
1729758290000|2024-10-24 08:24:50|||||||||5
1729758300000|2024-10-24 08:25:00|44219.2|44199.2|44220.1|44200.1|44220.1|44200.1|44219.2|44199.2|0
1729758310000|2024-10-24 08:25:10|44219.2|44199.2|44220.1|44200.1|44220.1|44200.1|44219.2|44199.2|0
1729758320000|2024-10-24 08:25:20|44218.6|44198.6|44220.1|44200.1|44220.1|44200.1|44218.6|44198.6|0
1729758330000|2024-10-24 08:25:30|44219.2|44199.2|44222.6|44202.6|44222.6|44202.6|44219.2|44199.2|0
1729758340000|2024-10-24 08:25:40|44223.3|44203.3|44221.7|44201.7|44225.1|44205.1|44220.1|44200.1|4
1729758350000|2024-10-24 08:25:50|44226.7|44206.7|44228.6|44208.6|44228.6|44208.6|44226.7|44206.7|32
1729758360000|2024-10-24 08:26:00|44229.5|44209.5|44237.6|44217.6|44238.6|44218.6|44229.5|44209.5|4
1729758370000|2024-10-24 08:26:10|44241.1|44221.1|44237.6|44217.6|44242.6|44222.6|44237.6|44217.6|15
1729758380000|2024-10-24 08:26:20|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|0
1729758390000|2024-10-24 08:26:30|44234.2|44214.2|44235.1|44215.1|44235.1|44215.1|44232.6|44212.6|7
1729758400000|2024-10-24 08:26:40|||||||||1
1729758410000|2024-10-24 08:26:50|44237.6|44217.6|44240.1|44220.1|44240.1|44220.1|44237.6|44217.6|0
1729758420000|2024-10-24 08:27:00|44241.1|44221.1|44245.1|44225.1|44245.1|44225.1|44241.1|44221.1|4
1729758430000|2024-10-24 08:27:10|44248.6|44228.6|44250.2|44230.2|44250.2|44230.2|44248.6|44228.6|4
1729758450000|2024-10-24 08:27:30|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|0
1729758460000|2024-10-24 08:27:40|44248.6|44228.6|44248.6|44228.6|44250.2|44230.2|44247.7|44227.7|1
1729758470000|2024-10-24 08:27:50|44247.7|44227.7|44247.7|44227.7|44250.2|44230.2|44247.7|44227.7|0
1729758480000|2024-10-24 08:28:00|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|0
1729758490000|2024-10-24 08:28:10|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|44247.7|44227.7|0
1729758500000|2024-10-24 08:28:20|44246.7|44226.7|44250.2|44230.2|44250.2|44230.2|44242.7|44222.7|3
1729758510000|2024-10-24 08:28:30|44247.7|44227.7|44247.7|44227.7|44250.2|44230.2|44245.2|44225.2|0
1729758520000|2024-10-24 08:28:40|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|4
1729758530000|2024-10-24 08:28:50|44243.6|44223.6|44240.2|44220.2|44243.6|44223.6|44240.2|44220.2|4
1729758540000|2024-10-24 08:29:00|44242.7|44222.7|44240.2|44220.2|44242.7|44222.7|44240.2|44220.2|2
1729758550000|2024-10-24 08:29:10|44237.7|44217.7|44240.2|44220.2|44242.7|44222.7|44237.7|44217.7|4
1729758560000|2024-10-24 08:29:20|44242.7|44222.7|44242.7|44222.7|44242.7|44222.7|44240.2|44220.2|2
1729758570000|2024-10-24 08:29:30|44241.1|44221.1|44245.2|44225.2|44245.2|44225.2|44240.2|44220.2|2
1729758580000|2024-10-24 08:29:40|44244.2|44224.2|44245.2|44225.2|44245.2|44225.2|44242.7|44222.7|0
1729758590000|2024-10-24 08:29:50|44244.2|44224.2|44245.2|44225.2|44245.2|44225.2|44240.2|44220.2|2
1729758600000|2024-10-24 08:30:00|44244.2|44224.2|44238.6|44218.6|44244.2|44224.2|44235.2|44215.2|4
1729758610000|2024-10-24 08:30:10|44240.2|44220.2|44242.7|44222.7|44242.7|44222.7|44237.7|44217.7|2
1729758620000|2024-10-24 08:30:20|44245.2|44225.2|44240.2|44220.2|44245.2|44225.2|44240.2|44220.2|5
1729758630000|2024-10-24 08:30:30|44241.7|44221.7|44243.6|44223.6|44243.6|44223.6|44241.7|44221.7|4
1729758640000|2024-10-24 08:30:40|44240.2|44220.2|44240.2|44220.2|44240.2|44220.2|44240.2|44220.2|0
1729758650000|2024-10-24 08:30:50|44241.1|44221.1|44247.7|44227.7|44247.7|44227.7|44241.1|44221.1|5
1729758660000|2024-10-24 08:31:00|44250.2|44230.2|44251.1|44231.1|44251.1|44231.1|44247.7|44227.7|3
1729758670000|2024-10-24 08:31:10|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44250.2|44230.2|0
1729758680000|2024-10-24 08:31:20|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|0
1729758690000|2024-10-24 08:31:30|44252.7|44232.7|44275.2|44255.2|44275.2|44255.2|44252.7|44232.7|6
1729758700000|2024-10-24 08:31:40|44277.7|44257.7|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|1
1729758710000|2024-10-24 08:31:50|44281.1|44261.1|44279.3|44259.3|44281.1|44261.1|44279.3|44259.3|12
1729758720000|2024-10-24 08:32:00|44277.7|44257.7|44268.6|44248.6|44277.7|44257.7|44268.6|44248.6|5
1729758730000|2024-10-24 08:32:10|44267.7|44247.7|44261.1|44241.1|44267.7|44247.7|44261.1|44241.1|0
1729758740000|2024-10-24 08:32:20|44260.2|44240.2|44265.2|44245.2|44265.2|44245.2|44260.2|44240.2|3
1729758750000|2024-10-24 08:32:30|44263.3|44243.3|44260.2|44240.2|44263.3|44243.3|44260.2|44240.2|2
1729758770000|2024-10-24 08:32:50|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|1
1729758790000|2024-10-24 08:33:10|44260.2|44240.2|44265.2|44245.2|44265.2|44245.2|44260.2|44240.2|5
1729758810000|2024-10-24 08:33:30|44266.8|44246.8|44270.2|44250.2|44273.6|44253.6|44266.8|44246.8|5
1729758820000|2024-10-24 08:33:40|44269.3|44249.3|44270.2|44250.2|44270.2|44250.2|44267.7|44247.7|0
1729758830000|2024-10-24 08:33:50|44269.3|44249.3|44266.1|44246.1|44270.2|44250.2|44266.1|44246.1|2
1729758840000|2024-10-24 08:34:00|44257.7|44237.7|44248.6|44228.6|44257.7|44237.7|44248.6|44228.6|6
1729758860000|2024-10-24 08:34:20|||||||||4
1729758880000|2024-10-24 08:34:40|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|8
1729758890000|2024-10-24 08:34:50|44245.2|44225.2|44243.6|44223.6|44245.2|44225.2|44243.6|44223.6|1
1729758900000|2024-10-24 08:35:00|44244.5|44224.5|44236.1|44216.1|44246.1|44226.1|44236.1|44216.1|3
1729758910000|2024-10-24 08:35:10|44235.2|44215.2|44238.6|44218.6|44238.6|44218.6|44235.2|44215.2|2
1729758920000|2024-10-24 08:35:20|44240.2|44220.2|44241.1|44221.1|44242|44222|44240.2|44220.2|2
1729758930000|2024-10-24 08:35:30|44238.6|44218.6|44226.8|44206.8|44238.6|44218.6|44226.8|44206.8|6
1729758940000|2024-10-24 08:35:40|44223.6|44203.6|44218.6|44198.6|44223.6|44203.6|44218.6|44198.6|0
1729758950000|2024-10-24 08:35:50|44217.7|44197.7|44216.1|44196.1|44217.7|44197.7|44216.1|44196.1|9
1729758960000|2024-10-24 08:36:00|44217|44197|44218.6|44198.6|44218.6|44198.6|44216.1|44196.1|2
1729758970000|2024-10-24 08:36:10|44223.6|44203.6|44230.2|44210.2|44231.1|44211.1|44223.6|44203.6|12
1729758980000|2024-10-24 08:36:20|44228.6|44208.6|44228.6|44208.6|44231.1|44211.1|44228.6|44208.6|1
1729758990000|2024-10-24 08:36:30|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1729759000000|2024-10-24 08:36:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|0
1729759010000|2024-10-24 08:36:50|44236.1|44216.1|44238.6|44218.6|44238.6|44218.6|44236.1|44216.1|1
1729759020000|2024-10-24 08:37:00|44239.5|44219.5|44241.1|44221.1|44241.1|44221.1|44239.5|44219.5|6
1729759030000|2024-10-24 08:37:10|44242|44222|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|4
1729759040000|2024-10-24 08:37:20|44239.5|44219.5|44243.6|44223.6|44243.6|44223.6|44238.6|44218.6|0
1729759050000|2024-10-24 08:37:30|44240.2|44220.2|44238.6|44218.6|44240.2|44220.2|44238.6|44218.6|7
1729759060000|2024-10-24 08:37:40|44237.7|44217.7|44236.1|44216.1|44237.7|44217.7|44236.1|44216.1|1
1729759070000|2024-10-24 08:37:50|44237|44217|44233.6|44213.6|44238.6|44218.6|44233.6|44213.6|1
1729759080000|2024-10-24 08:38:00|||||||||1
1729759090000|2024-10-24 08:38:10|44232.7|44212.7|44233.6|44213.6|44233.6|44213.6|44231.1|44211.1|2
1729759110000|2024-10-24 08:38:30|44236.1|44216.1|44238.6|44218.6|44241.1|44221.1|44236.1|44216.1|2
1729759120000|2024-10-24 08:38:40|44236.1|44216.1|44236.1|44216.1|44238.6|44218.6|44234.5|44214.5|4
1729759130000|2024-10-24 08:38:50|44234.5|44214.5|44236.1|44216.1|44236.1|44216.1|44234.5|44214.5|1
1729759150000|2024-10-24 08:39:10|44239.5|44219.5|44238.6|44218.6|44239.5|44219.5|44238.6|44218.6|0
1729759160000|2024-10-24 08:39:20|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|1
1729759180000|2024-10-24 08:39:40|44242|44222|44258.6|44238.6|44261.1|44241.1|44242|44222|47
1729759190000|2024-10-24 08:39:50|44256.1|44236.1|44258.6|44238.6|44258.6|44238.6|44256.1|44236.1|18
1729759200000|2024-10-24 08:40:00|44257|44237|44263.6|44243.6|44263.6|44243.6|44257|44237|13
1729759210000|2024-10-24 08:40:10|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44258.6|44238.6|8
1729759220000|2024-10-24 08:40:20|44262.7|44242.7|44269.5|44249.5|44270.2|44250.2|44262.7|44242.7|12
1729759240000|2024-10-24 08:40:40|44270.4|44250.4|44269.5|44249.5|44270.4|44250.4|44269.5|44249.5|2
1729759250000|2024-10-24 08:40:50|44265.2|44245.2|44266.1|44246.1|44266.1|44246.1|44265.2|44245.2|5
1729759270000|2024-10-24 08:41:10|44263.4|44243.4|44258.6|44238.6|44263.4|44243.4|44258.6|44238.6|1
1729759280000|2024-10-24 08:41:20|44257|44237|44252|44232|44257|44237|44252|44232|1
1729759290000|2024-10-24 08:41:30|44248.6|44228.6|44248.6|44228.6|44251.1|44231.1|44247|44227|2
1729759300000|2024-10-24 08:41:40|44249.5|44229.5|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|1
1729759310000|2024-10-24 08:41:50|44245.2|44225.2|44243.6|44223.6|44245.2|44225.2|44243.6|44223.6|3
1729759320000|2024-10-24 08:42:00|44242.7|44222.7|44242|44222|44242.7|44222.7|44241.1|44221.1|1
1729759330000|2024-10-24 08:42:10|44244.5|44224.5|44242|44222|44244.5|44224.5|44242|44222|0
1729759340000|2024-10-24 08:42:20|44239.5|44219.5|44242|44222|44242|44222|44239.5|44219.5|1
1729759350000|2024-10-24 08:42:30|44239.5|44219.5|44237|44217|44239.5|44219.5|44237|44217|2
1729759360000|2024-10-24 08:42:40|44238|44218|44239.5|44219.5|44239.5|44219.5|44238|44218|7
1729759370000|2024-10-24 08:42:50|44237|44217|44236.1|44216.1|44237|44217|44236.1|44216.1|3
1729759380000|2024-10-24 08:43:00|44234.5|44214.5|44233.6|44213.6|44234.5|44214.5|44233.6|44213.6|0
1729759390000|2024-10-24 08:43:10|44234.5|44214.5|44234.5|44214.5|44234.5|44214.5|44232|44212|2
1729759410000|2024-10-24 08:43:30|44230.5|44210.5|44229.5|44209.5|44230.5|44210.5|44229.5|44209.5|1
1729759420000|2024-10-24 08:43:40|44232|44212|44227|44207|44232|44212|44227|44207|3
1729759430000|2024-10-24 08:43:50|44226.1|44206.1|44222|44202|44226.1|44206.1|44222|44202|5
1729759440000|2024-10-24 08:44:00|44224.5|44204.5|44222|44202|44224.5|44204.5|44222|44202|1
1729759450000|2024-10-24 08:44:10|44221.1|44201.1|44214.5|44194.5|44221.1|44201.1|44214.5|44194.5|9
1729759460000|2024-10-24 08:44:20|44212.7|44192.7|44211.1|44191.1|44212.7|44192.7|44209.5|44189.5|1
1729759470000|2024-10-24 08:44:30|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|0
1729759490000|2024-10-24 08:44:50|44212|44192|44208.6|44188.6|44213.6|44193.6|44208.6|44188.6|0
1729759510000|2024-10-24 08:45:10|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|0
1729759520000|2024-10-24 08:45:20|44207|44187|44208.6|44188.6|44208.6|44188.6|44206.1|44186.1|0
1729759530000|2024-10-24 08:45:30|44211.1|44191.1|44208.6|44188.6|44211.1|44191.1|44208.6|44188.6|1
1729759540000|2024-10-24 08:45:40|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44208.6|44188.6|1
1729759550000|2024-10-24 08:45:50|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|44206.1|44186.1|1
1729759560000|2024-10-24 08:46:00|44207|44187|44208.6|44188.6|44211.1|44191.1|44207|44187|2
1729759570000|2024-10-24 08:46:10|44207.7|44187.7|44206.1|44186.1|44208.6|44188.6|44206.1|44186.1|0
1729759580000|2024-10-24 08:46:20|44208.6|44188.6|44206.1|44186.1|44208.6|44188.6|44206.1|44186.1|0
1729759590000|2024-10-24 08:46:30|44207.1|44187.1|44208.6|44188.6|44210.2|44190.2|44207.1|44187.1|4
1729759600000|2024-10-24 08:46:40|44211.1|44191.1|44198.6|44178.6|44211.1|44191.1|44198.6|44178.6|2
1729759610000|2024-10-24 08:46:50|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|0
1729759620000|2024-10-24 08:47:00|44195.5|44175.5|44201.1|44181.1|44201.1|44181.1|44195.5|44175.5|0
1729759630000|2024-10-24 08:47:10|44202.1|44182.1|44203.6|44183.6|44203.6|44183.6|44202.1|44182.1|1
1729759640000|2024-10-24 08:47:20|||||||||1
1729759660000|2024-10-24 08:47:40|44202.7|44182.7|44201.1|44181.1|44202.7|44182.7|44201.1|44181.1|2
1729759680000|2024-10-24 08:48:00|||||||||1
1729759690000|2024-10-24 08:48:10|44197.7|44177.7|44197.7|44177.7|44197.7|44177.7|44197.7|44177.7|0
1729759700000|2024-10-24 08:48:20|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|44201.1|44181.1|2
1729759720000|2024-10-24 08:48:40|44202.1|44182.1|44198.6|44178.6|44203.6|44183.6|44198.6|44178.6|1
1729759730000|2024-10-24 08:48:50|44196.1|44176.1|44196.1|44176.1|44196.1|44176.1|44193.6|44173.6|2
1729759740000|2024-10-24 08:49:00|44195.2|44175.2|44188.6|44168.6|44196.1|44176.1|44188.6|44168.6|33
1729759750000|2024-10-24 08:49:10|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|44188.6|44168.6|1
1729759760000|2024-10-24 08:49:20|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|44193.6|44173.6|3
1729759770000|2024-10-24 08:49:30|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1729759780000|2024-10-24 08:49:40|||||||||4
1729759790000|2024-10-24 08:49:50|44191.2|44171.2|44201.2|44181.2|44201.2|44181.2|44191.2|44171.2|4
1729759800000|2024-10-24 08:50:00|44198.7|44178.7|44201.2|44181.2|44203.7|44183.7|44198.7|44178.7|4
1729759810000|2024-10-24 08:50:10|44198.7|44178.7|44191.2|44171.2|44198.7|44178.7|44191.2|44171.2|10
1729759820000|2024-10-24 08:50:20|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|44188.7|44168.7|7
1729759830000|2024-10-24 08:50:30|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44188.7|44168.7|3
1729759840000|2024-10-24 08:50:40|44186.2|44166.2|44181.2|44161.2|44186.2|44166.2|44181.2|44161.2|3
1729759850000|2024-10-24 08:50:50|44176.2|44156.2|44176.2|44156.2|44176.2|44156.2|44173.7|44153.7|3
1729759860000|2024-10-24 08:51:00|44178.7|44158.7|44183.7|44163.7|44183.7|44163.7|44178.7|44158.7|5
1729759870000|2024-10-24 08:51:10|44186.2|44166.2|44186.2|44166.2|44188.7|44168.7|44183.7|44163.7|8
1729759880000|2024-10-24 08:51:20|44183.7|44163.7|44183.7|44163.7|44186.2|44166.2|44183.7|44163.7|4
1729759890000|2024-10-24 08:51:30|44186.2|44166.2|44191.2|44171.2|44191.2|44171.2|44186.2|44166.2|6
1729759900000|2024-10-24 08:51:40|44193.7|44173.7|44191.2|44171.2|44196.2|44176.2|44191.2|44171.2|1
1729759910000|2024-10-24 08:51:50|44190.2|44170.2|44183.7|44163.7|44190.2|44170.2|44183.7|44163.7|10
1729759920000|2024-10-24 08:52:00|44182.7|44162.7|44174.6|44154.6|44182.7|44162.7|44174.6|44154.6|8
1729759930000|2024-10-24 08:52:10|44178|44158|44174.6|44154.6|44178|44158|44174.6|44154.6|5
1729759940000|2024-10-24 08:52:20|44172.1|44152.1|44170.2|44150.2|44174.6|44154.6|44168.7|44148.7|3
1729759950000|2024-10-24 08:52:30|44168.7|44148.7|44168.7|44148.7|44171.2|44151.2|44168.7|44148.7|1
1729759960000|2024-10-24 08:52:40|44170.2|44150.2|44171.2|44151.2|44171.2|44151.2|44170.2|44150.2|0
1729759970000|2024-10-24 08:52:50|44170.2|44150.2|44170.2|44150.2|44170.2|44150.2|44168.7|44148.7|4
1729759980000|2024-10-24 08:53:00|44167.7|44147.7|44172.8|44152.8|44172.8|44152.8|44167.7|44147.7|6
1729759990000|2024-10-24 08:53:10|44169.6|44149.6|44171.2|44151.2|44171.2|44151.2|44169.6|44149.6|2
1729760000000|2024-10-24 08:53:20|44172.1|44152.1|44176.2|44156.2|44176.2|44156.2|44172.1|44152.1|3
1729760010000|2024-10-24 08:53:30|44177.1|44157.1|44176.2|44156.2|44177.1|44157.1|44176.2|44156.2|1
1729760020000|2024-10-24 08:53:40|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|1
1729760030000|2024-10-24 08:53:50|44178|44158|44182.1|44162.1|44182.1|44162.1|44177.1|44157.1|8
1729760040000|2024-10-24 08:54:00|44183.7|44163.7|44192.8|44172.8|44192.8|44172.8|44183.7|44163.7|5
1729760050000|2024-10-24 08:54:10|44191.8|44171.8|44188.7|44168.7|44192.8|44172.8|44187.1|44167.1|5
1729760060000|2024-10-24 08:54:20|44187.1|44167.1|44184.6|44164.6|44187.1|44167.1|44184.6|44164.6|0
1729760070000|2024-10-24 08:54:30|||||||||1
1729760080000|2024-10-24 08:54:40|44186.2|44166.2|44187.1|44167.1|44187.1|44167.1|44184.6|44164.6|1
1729760090000|2024-10-24 08:54:50|44183.9|44163.9|44184.6|44164.6|44187.1|44167.1|44182.1|44162.1|1
1729760100000|2024-10-24 08:55:00|44182.1|44162.1|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|0
1729760120000|2024-10-24 08:55:20|44181.2|44161.2|44182.1|44162.1|44182.1|44162.1|44181.2|44161.2|1
1729760130000|2024-10-24 08:55:30|44180.5|44160.5|44182.1|44162.1|44182.1|44162.1|44180.5|44160.5|1
1729760140000|2024-10-24 08:55:40|44183|44163|44184.6|44164.6|44184.6|44164.6|44183|44163|2
1729760150000|2024-10-24 08:55:50|44183.7|44163.7|44193|44173|44193|44173|44183.7|44163.7|35
1729760160000|2024-10-24 08:56:00|44192.1|44172.1|44198|44178|44198|44178|44192.1|44172.1|2
1729760170000|2024-10-24 08:56:10|44199.6|44179.6|44197.1|44177.1|44199.6|44179.6|44197.1|44177.1|1
1729760180000|2024-10-24 08:56:20|44198|44178|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|1
1729760200000|2024-10-24 08:56:40|44201.2|44181.2|44202.1|44182.1|44208.7|44188.7|44201.2|44181.2|16
1729760210000|2024-10-24 08:56:50|44201.2|44181.2|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|4
1729760220000|2024-10-24 08:57:00|44199.6|44179.6|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|6
1729760230000|2024-10-24 08:57:10|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|4
1729760240000|2024-10-24 08:57:20|44203.7|44183.7|44202.1|44182.1|44204.6|44184.6|44202.1|44182.1|3
1729760250000|2024-10-24 08:57:30|44199.6|44179.6|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|3
1729760260000|2024-10-24 08:57:40|44201.2|44181.2|44197.1|44177.1|44201.2|44181.2|44197.1|44177.1|0
1729760270000|2024-10-24 08:57:50|44199.6|44179.6|44197.1|44177.1|44202.1|44182.1|44197.1|44177.1|5
1729760280000|2024-10-24 08:58:00|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|2
1729760290000|2024-10-24 08:58:10|44194.6|44174.6|44192.1|44172.1|44194.6|44174.6|44190.5|44170.5|4
1729760300000|2024-10-24 08:58:20|44191.2|44171.2|44187.1|44167.1|44191.2|44171.2|44187.1|44167.1|1
1729760310000|2024-10-24 08:58:30|44186.2|44166.2|44185.5|44165.5|44187.1|44167.1|44183.7|44163.7|4
1729760320000|2024-10-24 08:58:40|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|0
1729760330000|2024-10-24 08:58:50|44182.1|44162.1|44180.5|44160.5|44183|44163|44180.5|44160.5|2
1729760340000|2024-10-24 08:59:00|44181.4|44161.4|44180.5|44160.5|44183|44163|44180.5|44160.5|5
1729760350000|2024-10-24 08:59:10|44179.6|44159.6|44180.5|44160.5|44180.5|44160.5|44178|44158|2
1729760360000|2024-10-24 08:59:20|44178|44158|44178|44158|44178|44158|44178|44158|0
1729760370000|2024-10-24 08:59:30|44177.1|44157.1|44176.2|44156.2|44177.1|44157.1|44176.2|44156.2|7
1729760380000|2024-10-24 08:59:40|44173.7|44153.7|44168|44148|44173.7|44153.7|44165.5|44145.5|8
1729760390000|2024-10-24 08:59:50|44167.1|44147.1|44170.5|44150.5|44170.5|44150.5|44167.1|44147.1|3
1729760400000|2024-10-24 09:00:00|44168|44148|44165.5|44145.5|44168|44148|44165.5|44145.5|5
1729760410000|2024-10-24 09:00:10|44163|44143|44163|44143|44165.5|44145.5|44163|44143|1
1729760420000|2024-10-24 09:00:20|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44164.6|44144.6|12
1729760430000|2024-10-24 09:00:30|44163|44143|44163|44143|44165.5|44145.5|44163|44143|3
1729760450000|2024-10-24 09:00:50|44162.1|44142.1|44157.1|44137.1|44162.1|44142.1|44157.1|44137.1|4
1729760460000|2024-10-24 09:01:00|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|44154.6|44134.6|3
1729760470000|2024-10-24 09:01:10|44153|44133|44153|44133|44153|44133|44153|44133|5
1729760480000|2024-10-24 09:01:20|44152.1|44132.1|44158|44138|44158.7|44138.7|44150.5|44130.5|4
1729760490000|2024-10-24 09:01:30|44159.6|44139.6|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|0
1729760500000|2024-10-24 09:01:40|44159.6|44139.6|44154.6|44134.6|44159.6|44139.6|44154.6|44134.6|4
1729760510000|2024-10-24 09:01:50|||||||||4
1729760520000|2024-10-24 09:02:00|44152.1|44132.1|44146.2|44126.2|44152.1|44132.1|44146.2|44126.2|3
1729760530000|2024-10-24 09:02:10|44145.3|44125.3|44142.1|44122.1|44145.3|44125.3|44142.1|44122.1|3
1729760540000|2024-10-24 09:02:20|44144.6|44124.6|44142.1|44122.1|44144.6|44124.6|44140.5|44120.5|3
1729760550000|2024-10-24 09:02:30|44139.6|44119.6|44137.1|44117.1|44139.6|44119.6|44137.1|44117.1|7
1729760560000|2024-10-24 09:02:40|44138|44118|44138.7|44118.7|44139.6|44119.6|44135.5|44115.5|0
1729760570000|2024-10-24 09:02:50|44139.6|44119.6|44147.1|44127.1|44147.1|44127.1|44139.6|44119.6|4
1729760580000|2024-10-24 09:03:00|44149.6|44129.6|44147.1|44127.1|44149.6|44129.6|44147.1|44127.1|0
1729760590000|2024-10-24 09:03:10|||||||||3
1729760600000|2024-10-24 09:03:20|44148|44128|44128.9|44108.9|44148|44128|44127.4|44107.4|10
1729760610000|2024-10-24 09:03:30|44130.5|44110.5|44131.4|44111.4|44131.4|44111.4|44130.5|44110.5|1
1729760620000|2024-10-24 09:03:40|44129.6|44109.6|44131.4|44111.4|44131.4|44111.4|44129.6|44109.6|10
1729760630000|2024-10-24 09:03:50|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|0
1729760640000|2024-10-24 09:04:00|44131.4|44111.4|44137.4|44117.4|44137.4|44117.4|44131.4|44111.4|2
1729760650000|2024-10-24 09:04:10|44138.9|44118.9|44139.9|44119.9|44139.9|44119.9|44138.9|44118.9|0
1729760660000|2024-10-24 09:04:20|44149.6|44129.6|44150.5|44130.5|44152.1|44132.1|44148|44128|13
1729760670000|2024-10-24 09:04:30|44148|44128|44147.1|44127.1|44151.2|44131.2|44147.1|44127.1|3
1729760680000|2024-10-24 09:04:40|44146.2|44126.2|44147.1|44127.1|44147.1|44127.1|44144.6|44124.6|1
1729760690000|2024-10-24 09:04:50|44146.2|44126.2|44144.6|44124.6|44147.1|44127.1|44143.7|44123.7|4
1729760700000|2024-10-24 09:05:00|44146.2|44126.2|44147.1|44127.1|44147.1|44127.1|44146.2|44126.2|2
1729760710000|2024-10-24 09:05:10|44149.6|44129.6|44142.1|44122.1|44149.6|44129.6|44142.1|44122.1|8
1729760720000|2024-10-24 09:05:20|44143|44123|44142.1|44122.1|44143|44123|44142.1|44122.1|0
1729760730000|2024-10-24 09:05:30|||||||||1
1729760740000|2024-10-24 09:05:40|44140.5|44120.5|44139.6|44119.6|44140.5|44120.5|44139.6|44119.6|3
1729760750000|2024-10-24 09:05:50|44138.7|44118.7|44135.5|44115.5|44140.5|44120.5|44135.5|44115.5|9
1729760760000|2024-10-24 09:06:00|44134.6|44114.6|44130.5|44110.5|44134.6|44114.6|44130.5|44110.5|8
1729760780000|2024-10-24 09:06:20|44129.6|44109.6|44128|44108|44129.6|44109.6|44125.5|44105.5|3
1729760790000|2024-10-24 09:06:30|44129|44109|44131.5|44111.5|44131.5|44111.5|44129|44109|4
1729760800000|2024-10-24 09:06:40|44133|44113|44139.9|44119.9|44140.5|44120.5|44133|44113|7
1729760810000|2024-10-24 09:06:50|44143|44123|44149|44129|44149|44129|44143|44123|0
1729760820000|2024-10-24 09:07:00|44149.9|44129.9|44160.5|44140.5|44160.5|44140.5|44149|44129|1
1729760830000|2024-10-24 09:07:10|44161.5|44141.5|44168|44148|44168|44148|44161.5|44141.5|1
1729760840000|2024-10-24 09:07:20|44169|44149|44169.6|44149.6|44169.6|44149.6|44169|44149|1
1729760850000|2024-10-24 09:07:30|44170.5|44150.5|44169.6|44149.6|44174.6|44154.6|44169.6|44149.6|14
1729760860000|2024-10-24 09:07:40|44168.7|44148.7|44164.6|44144.6|44169.6|44149.6|44164.6|44144.6|1
1729760870000|2024-10-24 09:07:50|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|0
1729760880000|2024-10-24 09:08:00|44164.6|44144.6|44162.1|44142.1|44164.6|44144.6|44162.1|44142.1|2
1729760890000|2024-10-24 09:08:10|44161.2|44141.2|44159.6|44139.6|44161.2|44141.2|44159.6|44139.6|0
1729760900000|2024-10-24 09:08:20|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|44162.1|44142.1|0
1729760910000|2024-10-24 09:08:30|44161.2|44141.2|44157.1|44137.1|44162.1|44142.1|44157.1|44137.1|0
1729760920000|2024-10-24 09:08:40|44158|44138|44162.1|44142.1|44162.1|44142.1|44157.1|44137.1|1
1729760960000|2024-10-24 09:09:20|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|1
1729760970000|2024-10-24 09:09:30|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|44163.7|44143.7|0
1729760980000|2024-10-24 09:09:40|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44162.1|44142.1|2
1729760990000|2024-10-24 09:09:50|44165.6|44145.6|44168.1|44148.1|44168.1|44148.1|44164.6|44144.6|0
1729761000000|2024-10-24 09:10:00|44170.6|44150.6|44172.1|44152.1|44172.1|44152.1|44170.6|44150.6|2
1729761010000|2024-10-24 09:10:10|44174.6|44154.6|44172.1|44152.1|44174.6|44154.6|44172.1|44152.1|0
1729761020000|2024-10-24 09:10:20|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|44169.6|44149.6|0
1729761030000|2024-10-24 09:10:30|44168.7|44148.7|44167.1|44147.1|44168.7|44148.7|44167.1|44147.1|1
1729761040000|2024-10-24 09:10:40|44166.2|44146.2|44169.6|44149.6|44169.6|44149.6|44166.2|44146.2|3
1729761050000|2024-10-24 09:10:50|44172.1|44152.1|44167.1|44147.1|44172.1|44152.1|44167.1|44147.1|2
1729761060000|2024-10-24 09:11:00|44164.6|44144.6|44157.1|44137.1|44164.6|44144.6|44157.1|44137.1|2
1729761070000|2024-10-24 09:11:10|44156.2|44136.2|44154.6|44134.6|44156.2|44136.2|44154.6|44134.6|0
1729761080000|2024-10-24 09:11:20|44157.1|44137.1|44160.6|44140.6|44160.6|44140.6|44157.1|44137.1|1
1729761090000|2024-10-24 09:11:30|44161.5|44141.5|44160.6|44140.6|44161.5|44141.5|44160.6|44140.6|1
1729761100000|2024-10-24 09:11:40|44159.6|44139.6|44157.1|44137.1|44162.1|44142.1|44157.1|44137.1|1
1729761110000|2024-10-24 09:11:50|44159.6|44139.6|44154.6|44134.6|44159.6|44139.6|44154.6|44134.6|0
1729761120000|2024-10-24 09:12:00|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44154.6|44134.6|3
1729761130000|2024-10-24 09:12:10|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|0
1729761150000|2024-10-24 09:12:30|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|3
1729761160000|2024-10-24 09:12:40|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|0
1729761180000|2024-10-24 09:13:00|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|1
1729761190000|2024-10-24 09:13:10|44147.2|44127.2|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|6
1729761200000|2024-10-24 09:13:20|44150.6|44130.6|44152.2|44132.2|44152.2|44132.2|44150.6|44130.6|2
1729761210000|2024-10-24 09:13:30|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1729761230000|2024-10-24 09:13:50|44155.6|44135.6|44158.1|44138.1|44160.6|44140.6|44155.6|44135.6|3
1729761250000|2024-10-24 09:14:10|44157.2|44137.2|44155.6|44135.6|44158.1|44138.1|44155.6|44135.6|0
1729761260000|2024-10-24 09:14:20|44154.7|44134.7|44152.2|44132.2|44157.2|44137.2|44152.2|44132.2|1
1729761270000|2024-10-24 09:14:30|44154.7|44134.7|44157.2|44137.2|44157.2|44137.2|44154.7|44134.7|0
1729761280000|2024-10-24 09:14:40|||||||||1
1729761290000|2024-10-24 09:14:50|44154.7|44134.7|44156.2|44136.2|44157.2|44137.2|44154.7|44134.7|4
1729761300000|2024-10-24 09:15:00|44154.7|44134.7|44147.2|44127.2|44157.2|44137.2|44147.2|44127.2|8
1729761310000|2024-10-24 09:15:10|44144.7|44124.7|44138.1|44118.1|44144.7|44124.7|44138.1|44118.1|1
1729761320000|2024-10-24 09:15:20|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|44135.6|44115.6|2
1729761330000|2024-10-24 09:15:30|44138.1|44118.1|44132.2|44112.2|44138.1|44118.1|44132.2|44112.2|13
1729761340000|2024-10-24 09:15:40|44130.6|44110.6|44122.2|44102.2|44130.6|44110.6|44122.2|44102.2|2
1729761350000|2024-10-24 09:15:50|||||||||2
1729761360000|2024-10-24 09:16:00|44119.7|44099.7|44121.3|44101.3|44122.2|44102.2|44119.7|44099.7|3
1729761370000|2024-10-24 09:16:10|44119.7|44099.7|44122.2|44102.2|44122.2|44102.2|44119.7|44099.7|0
1729761380000|2024-10-24 09:16:20|44123.1|44103.1|44120.6|44100.6|44123.1|44103.1|44120.6|44100.6|0
1729761390000|2024-10-24 09:16:30|44119.7|44099.7|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|2
1729761400000|2024-10-24 09:16:40|44123.1|44103.1|44128.1|44108.1|44128.1|44108.1|44123.1|44103.1|1
1729761410000|2024-10-24 09:16:50|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44123.1|44103.1|1
1729761420000|2024-10-24 09:17:00|44124.7|44104.7|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|0
1729761430000|2024-10-24 09:17:10|44125.6|44105.6|44120.6|44100.6|44125.6|44105.6|44120.6|44100.6|1
1729761440000|2024-10-24 09:17:20|||||||||1
1729761450000|2024-10-24 09:17:30|44122.2|44102.2|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|2
1729761460000|2024-10-24 09:17:40|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44120.6|44100.6|4
1729761470000|2024-10-24 09:17:50|44121.3|44101.3|44122.2|44102.2|44122.2|44102.2|44119.7|44099.7|0
1729761480000|2024-10-24 09:18:00|44120.6|44100.6|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|4
1729761490000|2024-10-24 09:18:10|44125.6|44105.6|44128.1|44108.1|44128.1|44108.1|44125.6|44105.6|3
1729761500000|2024-10-24 09:18:20|44130.6|44110.6|44133.1|44113.1|44133.1|44113.1|44130.6|44110.6|0
1729761510000|2024-10-24 09:18:30|44130.6|44110.6|44130.6|44110.6|44132.2|44112.2|44130.6|44110.6|0
1729761520000|2024-10-24 09:18:40|44133.1|44113.1|44130.6|44110.6|44133.1|44113.1|44130.6|44110.6|4
1729761530000|2024-10-24 09:18:50|44129.7|44109.7|44120.6|44100.6|44129.7|44109.7|44120.6|44100.6|0
1729761540000|2024-10-24 09:19:00|||||||||1
1729761550000|2024-10-24 09:19:10|44121.5|44101.5|44123.1|44103.1|44123.1|44103.1|44121.5|44101.5|0
1729761560000|2024-10-24 09:19:20|44124|44104|44125.6|44105.6|44125.6|44105.6|44124|44104|2
1729761570000|2024-10-24 09:19:30|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|0
1729761580000|2024-10-24 09:19:40|44125.6|44105.6|44125.6|44105.6|44128.1|44108.1|44125.6|44105.6|1
1729761590000|2024-10-24 09:19:50|44126.5|44106.5|44128.1|44108.1|44130.6|44110.6|44126.5|44106.5|1
1729761600000|2024-10-24 09:20:00|44127.2|44107.2|44125.6|44105.6|44127.2|44107.2|44125.6|44105.6|2
1729761610000|2024-10-24 09:20:10|||||||||6
1729761620000|2024-10-24 09:20:20|44129|44109|44129|44109|44129|44109|44129|44109|1
1729761630000|2024-10-24 09:20:30|44130.6|44110.6|44133.1|44113.1|44133.1|44113.1|44130.6|44110.6|0
1729761640000|2024-10-24 09:20:40|44130.6|44110.6|44130.6|44110.6|44134|44114|44128.1|44108.1|0
1729761650000|2024-10-24 09:20:50|44125.6|44105.6|44123.1|44103.1|44125.6|44105.6|44123.1|44103.1|3
1729761660000|2024-10-24 09:21:00|44120.6|44100.6|44130.6|44110.6|44130.6|44110.6|44120.6|44100.6|0
1729761670000|2024-10-24 09:21:10|44129.7|44109.7|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|0
1729761680000|2024-10-24 09:21:20|44129.7|44109.7|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|2
1729761700000|2024-10-24 09:21:40|44130.6|44110.6|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|0
1729761710000|2024-10-24 09:21:50|44129|44109|44128.8|44108.8|44130.6|44110.6|44128.1|44108.1|7
1729761720000|2024-10-24 09:22:00|44125.6|44105.6|44127.2|44107.2|44130.6|44110.6|44125.6|44105.6|2
1729761730000|2024-10-24 09:22:10|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|0
1729761740000|2024-10-24 09:22:20|44124.7|44104.7|44124|44104|44125.6|44105.6|44123.1|44103.1|1
1729761750000|2024-10-24 09:22:30|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44124.7|44104.7|2
1729761760000|2024-10-24 09:22:40|||||||||1
1729761770000|2024-10-24 09:22:50|44124.7|44104.7|44125.6|44105.6|44125.6|44105.6|44124.7|44104.7|2
1729761780000|2024-10-24 09:23:00|44128.1|44108.1|44139|44119|44139|44119|44128.1|44108.1|21
1729761790000|2024-10-24 09:23:10|44139.9|44119.9|44144.9|44124.9|44144.9|44124.9|44139.9|44119.9|7
1729761800000|2024-10-24 09:23:20|||||||||1
1729761810000|2024-10-24 09:23:30|||||||||2
1729761820000|2024-10-24 09:23:40|44144|44124|44143.1|44123.1|44144|44124|44143.1|44123.1|3
1729761830000|2024-10-24 09:23:50|44138.1|44118.1|44130.6|44110.6|44138.1|44118.1|44130.6|44110.6|7
1729761840000|2024-10-24 09:24:00|44128.1|44108.1|44118.1|44098.1|44128.1|44108.1|44118.1|44098.1|11
1729761850000|2024-10-24 09:24:10|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|7
1729761860000|2024-10-24 09:24:20|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1729761870000|2024-10-24 09:24:30|44115.6|44095.6|44110.6|44090.6|44115.6|44095.6|44110.6|44090.6|6
1729761880000|2024-10-24 09:24:40|44109|44089|44104.7|44084.7|44109|44089|44095.6|44075.6|32
1729761890000|2024-10-24 09:24:50|44107.2|44087.2|44110.6|44090.6|44110.6|44090.6|44105.6|44085.6|8
1729761900000|2024-10-24 09:25:00|44108.8|44088.8|44088.1|44068.1|44108.8|44088.8|44086.5|44066.5|25
1729761910000|2024-10-24 09:25:10|44087.2|44067.2|44104.9|44084.9|44104.9|44084.9|44085.6|44065.6|13
1729761920000|2024-10-24 09:25:20|44104|44084|44104|44084|44104|44084|44104|44084|11
1729761930000|2024-10-24 09:25:30|44102.4|44082.4|44104|44084|44104|44084|44101.5|44081.5|1
1729761940000|2024-10-24 09:25:40|44105.6|44085.6|44104|44084|44105.6|44085.6|44104|44084|10
1729761950000|2024-10-24 09:25:50|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|0
1729761960000|2024-10-24 09:26:00|44106.5|44086.5|44109|44089|44109|44089|44105.6|44085.6|6
1729761980000|2024-10-24 09:26:20|44107.2|44087.2|44105.6|44085.6|44107.2|44087.2|44105.6|44085.6|1
1729761990000|2024-10-24 09:26:30|44104|44084|44104|44084|44104|44084|44104|44084|1
1729762000000|2024-10-24 09:26:40|||||||||2
1729762010000|2024-10-24 09:26:50|44105.6|44085.6|44109|44089|44109.9|44089.9|44105.6|44085.6|6
1729762020000|2024-10-24 09:27:00|44109.9|44089.9|44119|44099|44119|44099|44109|44089|9
1729762030000|2024-10-24 09:27:10|44123.4|44103.4|44126.5|44106.5|44126.5|44106.5|44123.4|44103.4|12
1729762040000|2024-10-24 09:27:20|44128.1|44108.1|44125.6|44105.6|44128.1|44108.1|44125.6|44105.6|1
1729762050000|2024-10-24 09:27:30|44124|44104|44123.1|44103.1|44124|44104|44123.1|44103.1|2
1729762060000|2024-10-24 09:27:40|44119.7|44099.7|44119|44099|44119.7|44099.7|44115.6|44095.6|4
1729762080000|2024-10-24 09:28:00|44122.4|44102.4|44123.1|44103.1|44124|44104|44122.4|44102.4|0
1729762090000|2024-10-24 09:28:10|44124|44104|44120.6|44100.6|44124|44104|44120.6|44100.6|2
1729762100000|2024-10-24 09:28:20|44124|44104|44120.6|44100.6|44124|44104|44120.6|44100.6|0
1729762110000|2024-10-24 09:28:30|44123.1|44103.1|44119|44099|44124|44104|44119|44099|2
1729762120000|2024-10-24 09:28:40|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|44115.6|44095.6|2
1729762140000|2024-10-24 09:29:00|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|1
1729762150000|2024-10-24 09:29:10|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|0
1729762170000|2024-10-24 09:29:30|44109.7|44089.7|44108.1|44088.1|44109.7|44089.7|44108.1|44088.1|0
1729762180000|2024-10-24 09:29:40|44105.6|44085.6|44105.6|44085.6|44107.2|44087.2|44105.6|44085.6|3
1729762190000|2024-10-24 09:29:50|||||||||2
1729762220000|2024-10-24 09:30:20|44120|44100|44117.2|44097.2|44120|44100|44117.2|44097.2|13
1729762230000|2024-10-24 09:30:30|44115.6|44095.6|44115.6|44095.6|44117.2|44097.2|44115.6|44095.6|0
1729762240000|2024-10-24 09:30:40|44118.1|44098.1|44119|44099|44119|44099|44118.1|44098.1|0
1729762250000|2024-10-24 09:30:50|44114|44094|44119|44099|44121.5|44101.5|44114|44094|3
1729762260000|2024-10-24 09:31:00|44120|44100|44121.5|44101.5|44121.5|44101.5|44120|44100|1
1729762270000|2024-10-24 09:31:10|44119|44099|44129|44109|44129|44109|44119|44099|4
1729762280000|2024-10-24 09:31:20|44126.5|44106.5|44124|44104|44126.5|44106.5|44124|44104|0
1729762290000|2024-10-24 09:31:30|44125|44105|44124|44104|44125|44105|44124|44104|1
1729762300000|2024-10-24 09:31:40|44126.5|44106.5|44124.1|44104.1|44126.6|44106.6|44124.1|44104.1|3
1729762310000|2024-10-24 09:31:50|44121.6|44101.6|44119.1|44099.1|44121.6|44101.6|44116.6|44096.6|14
1729762320000|2024-10-24 09:32:00|44120|44100|44117.5|44097.5|44120|44100|44117.5|44097.5|1
1729762330000|2024-10-24 09:32:10|44116.6|44096.6|44115|44095|44116.6|44096.6|44115|44095|0
1729762340000|2024-10-24 09:32:20|44115.9|44095.9|44117.5|44097.5|44117.5|44097.5|44114.1|44094.1|1
1729762350000|2024-10-24 09:32:30|44116.6|44096.6|44121.6|44101.6|44121.6|44101.6|44116.6|44096.6|3
1729762360000|2024-10-24 09:32:40|44123.1|44103.1|44124.1|44104.1|44124.1|44104.1|44120|44100|1
1729762370000|2024-10-24 09:32:50|44123.1|44103.1|44119.1|44099.1|44124.1|44104.1|44119.1|44099.1|0
1729762380000|2024-10-24 09:33:00|44118.1|44098.1|44111.6|44091.6|44118.1|44098.1|44111.6|44091.6|0
1729762390000|2024-10-24 09:33:10|44112.5|44092.5|44114.1|44094.1|44114.1|44094.1|44112.5|44092.5|1
1729762400000|2024-10-24 09:33:20|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|1
1729762410000|2024-10-24 09:33:30|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|5
1729762420000|2024-10-24 09:33:40|44113.1|44093.1|44111.6|44091.6|44113.1|44093.1|44111.6|44091.6|1
1729762430000|2024-10-24 09:33:50|||||||||2
1729762440000|2024-10-24 09:34:00|44112.5|44092.5|44114.1|44094.1|44114.1|44094.1|44111.6|44091.6|2
1729762450000|2024-10-24 09:34:10|44115.6|44095.6|44114.1|44094.1|44115.6|44095.6|44114.1|44094.1|2
1729762460000|2024-10-24 09:34:20|44117.2|44097.2|44116.6|44096.6|44119.1|44099.1|44114.1|44094.1|0
1729762470000|2024-10-24 09:34:30|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|0
1729762480000|2024-10-24 09:34:40|44115|44095|44114.1|44094.1|44119.1|44099.1|44114.1|44094.1|0
1729762500000|2024-10-24 09:35:00|44113.2|44093.2|44114.1|44094.1|44114.1|44094.1|44112.5|44092.5|0
1729762510000|2024-10-24 09:35:10|44116.6|44096.6|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|0
1729762530000|2024-10-24 09:35:30|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|1
1729762540000|2024-10-24 09:35:40|44115.7|44095.7|44109.1|44089.1|44115.7|44095.7|44109.1|44089.1|5
1729762550000|2024-10-24 09:35:50|44110.7|44090.7|44106.6|44086.6|44111.6|44091.6|44106.6|44086.6|10
1729762560000|2024-10-24 09:36:00|44105.7|44085.7|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|6
1729762570000|2024-10-24 09:36:10|||||||||1
1729762580000|2024-10-24 09:36:20|44107.5|44087.5|44111.6|44091.6|44111.6|44091.6|44107.5|44087.5|3
1729762590000|2024-10-24 09:36:30|44110.7|44090.7|44112.5|44092.5|44112.5|44092.5|44110|44090|2
1729762600000|2024-10-24 09:36:40|44111.6|44091.6|44112.5|44092.5|44112.5|44092.5|44110.9|44090.9|1
1729762610000|2024-10-24 09:36:50|44110.9|44090.9|44112.5|44092.5|44112.5|44092.5|44110.9|44090.9|0
1729762620000|2024-10-24 09:37:00|44110|44090|44104.1|44084.1|44112.5|44092.5|44104.1|44084.1|5
1729762630000|2024-10-24 09:37:10|44099.1|44079.1|44100.7|44080.7|44100.7|44080.7|44099.1|44079.1|0
1729762640000|2024-10-24 09:37:20|44099.1|44079.1|44101.6|44081.6|44101.6|44081.6|44099.1|44079.1|2
1729762650000|2024-10-24 09:37:30|44100.7|44080.7|44104.1|44084.1|44104.1|44084.1|44099.1|44079.1|4
1729762670000|2024-10-24 09:37:50|||||||||3
1729762680000|2024-10-24 09:38:00|44105|44085|44111.6|44091.6|44111.6|44091.6|44105|44085|9
1729762690000|2024-10-24 09:38:10|44110.7|44090.7|44111.6|44091.6|44111.6|44091.6|44110.7|44090.7|0
1729762710000|2024-10-24 09:38:30|44109.1|44089.1|44107.5|44087.5|44109.1|44089.1|44107.5|44087.5|0
1729762720000|2024-10-24 09:38:40|44110.9|44090.9|44110.9|44090.9|44112.5|44092.5|44107.5|44087.5|1
1729762730000|2024-10-24 09:38:50|44111.6|44091.6|44109.1|44089.1|44112.5|44092.5|44107.5|44087.5|1
1729762740000|2024-10-24 09:39:00|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|0
1729762750000|2024-10-24 09:39:10|44110.7|44090.7|44109.1|44089.1|44110.7|44090.7|44109.1|44089.1|0
1729762760000|2024-10-24 09:39:20|44110|44090|44114.1|44094.1|44114.1|44094.1|44110|44090|0
1729762770000|2024-10-24 09:39:30|44115.9|44095.9|44116.6|44096.6|44119.1|44099.1|44115.9|44095.9|7
1729762780000|2024-10-24 09:39:40|44115.7|44095.7|44113.2|44093.2|44115.7|44095.7|44113.2|44093.2|1
1729762790000|2024-10-24 09:39:50|44114.1|44094.1|44109.1|44089.1|44114.1|44094.1|44109.1|44089.1|1
1729762800000|2024-10-24 09:40:00|44110.7|44090.7|44114.1|44094.1|44114.1|44094.1|44110.7|44090.7|7
1729762810000|2024-10-24 09:40:10|44115|44095|44114.1|44094.1|44119.1|44099.1|44114.1|44094.1|3
1729762840000|2024-10-24 09:40:40|44111.6|44091.6|44110.7|44090.7|44111.6|44091.6|44110.7|44090.7|11
1729762850000|2024-10-24 09:40:50|44108.2|44088.2|44108.2|44088.2|44110.7|44090.7|44108.2|44088.2|0
1729762860000|2024-10-24 09:41:00|44110.7|44090.7|44110.7|44090.7|44110.7|44090.7|44110.7|44090.7|0
1729762870000|2024-10-24 09:41:10|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|0
1729762880000|2024-10-24 09:41:20|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44110|44090|0
1729762890000|2024-10-24 09:41:30|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|0
1729762910000|2024-10-24 09:41:50|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|4
1729762930000|2024-10-24 09:42:10|44109.1|44089.1|44111.6|44091.6|44114.1|44094.1|44109.1|44089.1|5
1729762940000|2024-10-24 09:42:20|44114.1|44094.1|44120|44100|44120|44100|44114.1|44094.1|3
1729762950000|2024-10-24 09:42:30|44120.9|44100.9|44130|44110|44130|44110|44120.9|44100.9|12
1729762960000|2024-10-24 09:42:40|44130.9|44110.9|44130|44110|44130.9|44110.9|44130|44110|0
1729762980000|2024-10-24 09:43:00|44132.5|44112.5|44130|44110|44132.5|44112.5|44130|44110|3
1729762990000|2024-10-24 09:43:10|||||||||2
1729763000000|2024-10-24 09:43:20|44127.5|44107.5|44121.6|44101.6|44127.5|44107.5|44121.6|44101.6|4
1729763010000|2024-10-24 09:43:30|44119.8|44099.8|44107.5|44087.5|44119.8|44099.8|44107.5|44087.5|0
1729763020000|2024-10-24 09:43:40|44110|44090|44112.5|44092.5|44112.5|44092.5|44107.5|44087.5|1
1729763040000|2024-10-24 09:44:00|44110|44090|44112.5|44092.5|44114.1|44094.1|44110|44090|3
1729763050000|2024-10-24 09:44:10|44113.4|44093.4|44107.5|44087.5|44114.1|44094.1|44107.5|44087.5|26
1729763060000|2024-10-24 09:44:20|||||||||1
1729763070000|2024-10-24 09:44:30|44102.5|44082.5|44107.5|44087.5|44107.5|44087.5|44102.5|44082.5|1
1729763080000|2024-10-24 09:44:40|44104.1|44084.1|44105|44085|44107.5|44087.5|44102.5|44082.5|3
1729763090000|2024-10-24 09:44:50|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|2
1729763110000|2024-10-24 09:45:10|44105|44085|44107.5|44087.5|44107.5|44087.5|44105|44085|0
1729763120000|2024-10-24 09:45:20|44105|44085|44105|44085|44105|44085|44105|44085|0
1729763130000|2024-10-24 09:45:30|44105.9|44085.9|44102.5|44082.5|44107.5|44087.5|44102.5|44082.5|2
1729763140000|2024-10-24 09:45:40|44104.3|44084.3|44107.5|44087.5|44107.5|44087.5|44104.3|44084.3|0
1729763150000|2024-10-24 09:45:50|44106.6|44086.6|44107.5|44087.5|44107.5|44087.5|44105|44085|2
1729763160000|2024-10-24 09:46:00|44106.6|44086.6|44107.5|44087.5|44107.5|44087.5|44105.9|44085.9|1
1729763180000|2024-10-24 09:46:20|44110|44090|44110|44090|44110|44090|44110|44090|2
1729763190000|2024-10-24 09:46:30|44110.9|44090.9|44112.5|44092.5|44112.5|44092.5|44110.9|44090.9|0
1729763200000|2024-10-24 09:46:40|44115|44095|44115|44095|44115|44095|44112.5|44092.5|0
1729763210000|2024-10-24 09:46:50|44114.1|44094.1|44112.5|44092.5|44114.1|44094.1|44112.5|44092.5|1
1729763220000|2024-10-24 09:47:00|44110|44090|44110|44090|44110|44090|44107.5|44087.5|2
1729763230000|2024-10-24 09:47:10|44108.4|44088.4|44107.5|44087.5|44108.4|44088.4|44107.5|44087.5|0
1729763240000|2024-10-24 09:47:20|||||||||1
1729763250000|2024-10-24 09:47:30|||||||||1
1729763260000|2024-10-24 09:47:40|44105|44085|44105|44085|44105|44085|44105|44085|0
1729763270000|2024-10-24 09:47:50|44104.1|44084.1|44102.5|44082.5|44104.1|44084.1|44100|44080|6
1729763280000|2024-10-24 09:48:00|||||||||7
1729763290000|2024-10-24 09:48:10|44104.1|44084.1|44107.5|44087.5|44107.5|44087.5|44104.1|44084.1|1
1729763300000|2024-10-24 09:48:20|44108.4|44088.4|44105.9|44085.9|44108.4|44088.4|44105.9|44085.9|1
1729763310000|2024-10-24 09:48:30|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44105|44085|0
1729763320000|2024-10-24 09:48:40|44108.4|44088.4|44105|44085|44108.4|44088.4|44105|44085|26
1729763330000|2024-10-24 09:48:50|44107.5|44087.5|44110.9|44090.9|44110.9|44090.9|44107.5|44087.5|20
1729763340000|2024-10-24 09:49:00|44109.4|44089.4|44107.5|44087.5|44109.4|44089.4|44107.5|44087.5|7
1729763360000|2024-10-24 09:49:20|44100|44080|44102.5|44082.5|44102.5|44082.5|44100|44080|0
1729763370000|2024-10-24 09:49:30|44097.5|44077.5|44097.5|44077.5|44102.5|44082.5|44097.5|44077.5|0
1729763380000|2024-10-24 09:49:40|44098.4|44078.4|44100.9|44080.9|44100.9|44080.9|44097.5|44077.5|1
1729763390000|2024-10-24 09:49:50|44102.5|44082.5|44104.1|44084.1|44104.1|44084.1|44102.5|44082.5|0
1729763400000|2024-10-24 09:50:00|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|1
1729763410000|2024-10-24 09:50:10|||||||||2
1729763420000|2024-10-24 09:50:20|44105|44085|44105|44085|44105|44085|44102.5|44082.5|0
1729763430000|2024-10-24 09:50:30|44102.5|44082.5|44107.5|44087.5|44107.5|44087.5|44102.5|44082.5|1
1729763440000|2024-10-24 09:50:40|||||||||1
1729763450000|2024-10-24 09:50:50|44105.7|44085.7|44102.5|44082.5|44105.7|44085.7|44102.5|44082.5|7
1729763490000|2024-10-24 09:51:30|44103.4|44083.4|44107.5|44087.5|44107.5|44087.5|44103.4|44083.4|1
1729763500000|2024-10-24 09:51:40|44112.5|44092.5|44111.6|44091.6|44112.5|44092.5|44107.5|44087.5|0
1729763510000|2024-10-24 09:51:50|44112.5|44092.5|44110|44090|44112.5|44092.5|44110|44090|0
1729763520000|2024-10-24 09:52:00|44111|44091|44110|44090|44112.5|44092.5|44107.5|44087.5|0
1729763540000|2024-10-24 09:52:20|44107.5|44087.5|44102.5|44082.5|44107.5|44087.5|44102.5|44082.5|13
1729763550000|2024-10-24 09:52:30|44101.6|44081.6|44097.5|44077.5|44101.6|44081.6|44097.5|44077.5|0
1729763560000|2024-10-24 09:52:40|||||||||2
1729763570000|2024-10-24 09:52:50|44099.1|44079.1|44100|44080|44100|44080|44097.5|44077.5|0
1729763580000|2024-10-24 09:53:00|44099.1|44079.1|44097.5|44077.5|44100|44080|44097.5|44077.5|0
1729763590000|2024-10-24 09:53:10|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44097.5|44077.5|2
1729763620000|2024-10-24 09:53:40|44105|44085|44105|44085|44107.5|44087.5|44105|44085|0
1729763630000|2024-10-24 09:53:50|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|44107.5|44087.5|0
1729763640000|2024-10-24 09:54:00|44106.6|44086.6|44107.5|44087.5|44107.5|44087.5|44106.6|44086.6|0
1729763650000|2024-10-24 09:54:10|||||||||3
1729763660000|2024-10-24 09:54:20|44110|44090|44111|44091|44111|44091|44110|44090|2
1729763670000|2024-10-24 09:54:30|44112.5|44092.5|44112.5|44092.5|44115|44095|44112.5|44092.5|0
1729763690000|2024-10-24 09:54:50|44112.6|44092.6|44110.1|44090.1|44112.6|44092.6|44110.1|44090.1|7
1729763700000|2024-10-24 09:55:00|44112.6|44092.6|44107.6|44087.6|44112.6|44092.6|44107.6|44087.6|2
1729763710000|2024-10-24 09:55:10|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44102.6|44082.6|0
1729763730000|2024-10-24 09:55:30|44104.1|44084.1|44102.6|44082.6|44104.1|44084.1|44102.6|44082.6|0
1729763750000|2024-10-24 09:55:50|44104.1|44084.1|44102.6|44082.6|44104.1|44084.1|44102.6|44082.6|0
1729763760000|2024-10-24 09:56:00|44105.1|44085.1|44105.1|44085.1|44107.6|44087.6|44105.1|44085.1|3
1729763770000|2024-10-24 09:56:10|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|2
1729763780000|2024-10-24 09:56:20|44106|44086|44107.6|44087.6|44107.6|44087.6|44106|44086|5
1729763800000|2024-10-24 09:56:40|44106.6|44086.6|44107.6|44087.6|44107.6|44087.6|44106|44086|0
1729763820000|2024-10-24 09:57:00|44110.1|44090.1|44107.6|44087.6|44110.1|44090.1|44107.6|44087.6|1
1729763830000|2024-10-24 09:57:10|44108.5|44088.5|44107.6|44087.6|44109.1|44089.1|44107.6|44087.6|0
1729763850000|2024-10-24 09:57:30|44105.1|44085.1|44107.6|44087.6|44107.6|44087.6|44102.6|44082.6|23
1729763860000|2024-10-24 09:57:40|44106.6|44086.6|44105.1|44085.1|44106.6|44086.6|44105.1|44085.1|1
1729763870000|2024-10-24 09:57:50|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|1
1729763880000|2024-10-24 09:58:00|44105.1|44085.1|44102.6|44082.6|44105.1|44085.1|44102.6|44082.6|0
1729763890000|2024-10-24 09:58:10|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|0
1729763900000|2024-10-24 09:58:20|44104.2|44084.2|44102.6|44082.6|44104.2|44084.2|44102.6|44082.6|0
1729763910000|2024-10-24 09:58:30|44103.5|44083.5|44107.6|44087.6|44107.6|44087.6|44103.5|44083.5|2
1729763940000|2024-10-24 09:59:00|||||||||1
1729763950000|2024-10-24 09:59:10|44108.5|44088.5|44105.1|44085.1|44110.1|44090.1|44105.1|44085.1|2
1729763960000|2024-10-24 09:59:20|44110.1|44090.1|44107.6|44087.6|44110.1|44090.1|44107.6|44087.6|5
1729763970000|2024-10-24 09:59:30|44108.5|44088.5|44110.1|44090.1|44110.1|44090.1|44108.5|44088.5|22
1729763980000|2024-10-24 09:59:40|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|0
1729763990000|2024-10-24 09:59:50|44108.5|44088.5|44110.1|44090.1|44110.1|44090.1|44108.5|44088.5|1
1729764000000|2024-10-24 10:00:00|44107.6|44087.6|44110.1|44090.1|44110.1|44090.1|44107.6|44087.6|5
1729764010000|2024-10-24 10:00:10|44110.7|44090.7|44107.6|44087.6|44110.7|44090.7|44107.6|44087.6|0
1729764020000|2024-10-24 10:00:20|44110.1|44090.1|44107.6|44087.6|44111|44091|44107.6|44087.6|1
1729764030000|2024-10-24 10:00:30|44108.5|44088.5|44112.6|44092.6|44112.6|44092.6|44108.5|44088.5|2
1729764040000|2024-10-24 10:00:40|44114.2|44094.2|44115.1|44095.1|44115.1|44095.1|44114.2|44094.2|2
1729764050000|2024-10-24 10:00:50|44112.6|44092.6|44112.6|44092.6|44115.1|44095.1|44112.6|44092.6|2
1729764060000|2024-10-24 10:01:00|44110.1|44090.1|44105.1|44085.1|44110.1|44090.1|44105.1|44085.1|0
1729764070000|2024-10-24 10:01:10|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|0
1729764080000|2024-10-24 10:01:20|44106|44086|44102.6|44082.6|44106|44086|44102.6|44082.6|2
1729764090000|2024-10-24 10:01:30|||||||||3
1729764100000|2024-10-24 10:01:40|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|1
1729764120000|2024-10-24 10:02:00|44106|44086|44107.6|44087.6|44107.6|44087.6|44106|44086|1
1729764140000|2024-10-24 10:02:20|44110.1|44090.1|44110.1|44090.1|44110.1|44090.1|44110.1|44090.1|2
1729764150000|2024-10-24 10:02:30|44109.2|44089.2|44107.6|44087.6|44109.2|44089.2|44107.6|44087.6|0
1729764170000|2024-10-24 10:02:50|||||||||3
1729764190000|2024-10-24 10:03:10|44105.1|44085.1|44105.1|44085.1|44107.6|44087.6|44104.2|44084.2|0
1729764200000|2024-10-24 10:03:20|44106|44086|44107.6|44087.6|44107.6|44087.6|44106|44086|0
1729764210000|2024-10-24 10:03:30|44105.1|44085.1|44102.6|44082.6|44107.6|44087.6|44102.6|44082.6|4
1729764220000|2024-10-24 10:03:40|44103.5|44083.5|44102.6|44082.6|44103.5|44083.5|44102.6|44082.6|0
1729764230000|2024-10-24 10:03:50|44103.5|44083.5|44110.1|44090.1|44110.1|44090.1|44102.6|44082.6|5
1729764240000|2024-10-24 10:04:00|44109.2|44089.2|44106|44086|44110.1|44090.1|44106|44086|9
1729764250000|2024-10-24 10:04:10|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|0
1729764260000|2024-10-24 10:04:20|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|1
1729764270000|2024-10-24 10:04:30|44101.7|44081.7|44100.1|44080.1|44101.7|44081.7|44100.1|44080.1|0
1729764290000|2024-10-24 10:04:50|44099.2|44079.2|44097.6|44077.6|44099.2|44079.2|44097.6|44077.6|1
1729764300000|2024-10-24 10:05:00|44095.1|44075.1|44080.1|44060.1|44097.6|44077.6|44080.1|44060.1|11
1729764310000|2024-10-24 10:05:10|44079.2|44059.2|44080.1|44060.1|44080.1|44060.1|44079.2|44059.2|3
1729764320000|2024-10-24 10:05:20|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|8
1729764340000|2024-10-24 10:05:40|44078.5|44058.5|44080.1|44060.1|44080.1|44060.1|44075.1|44055.1|2
1729764370000|2024-10-24 10:06:10|||||||||2
1729764380000|2024-10-24 10:06:20|||||||||1
1729764390000|2024-10-24 10:06:30|44081|44061|44081|44061|44081|44061|44081|44061|0
1729764400000|2024-10-24 10:06:40|44082.6|44062.6|44085.1|44065.1|44085.1|44065.1|44080.1|44060.1|9
1729764410000|2024-10-24 10:06:50|44086.7|44066.7|44082.6|44062.6|44087.6|44067.6|44082.6|44062.6|6
1729764420000|2024-10-24 10:07:00|44085.1|44065.1|44087.6|44067.6|44087.6|44067.6|44085.1|44065.1|2
1729764430000|2024-10-24 10:07:10|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|44085.1|44065.1|0
1729764440000|2024-10-24 10:07:20|44084.2|44064.2|44085.1|44065.1|44085.1|44065.1|44082.6|44062.6|2
1729764450000|2024-10-24 10:07:30|44087.6|44067.6|44084.4|44064.4|44087.6|44067.6|44084.4|44064.4|3
1729764460000|2024-10-24 10:07:40|44087.6|44067.6|44090.1|44070.1|44090.1|44070.1|44086.7|44066.7|1
1729764470000|2024-10-24 10:07:50|44089.2|44069.2|44087.6|44067.6|44089.2|44069.2|44087.6|44067.6|1
1729764480000|2024-10-24 10:08:00|44086.7|44066.7|44084.2|44064.2|44086.7|44066.7|44084.2|44064.2|0
1729764510000|2024-10-24 10:08:30|44085.1|44065.1|44084.2|44064.2|44086.7|44066.7|44084.2|44064.2|2
1729764530000|2024-10-24 10:08:50|44080.8|44060.8|44079.2|44059.2|44080.8|44060.8|44079.2|44059.2|3
1729764540000|2024-10-24 10:09:00|44076.7|44056.7|44076.7|44056.7|44079.2|44059.2|44076.7|44056.7|1
1729764560000|2024-10-24 10:09:20|||||||||3
1729764570000|2024-10-24 10:09:30|44075.8|44055.8|44076.7|44056.7|44076.7|44056.7|44074.2|44054.2|2
1729764580000|2024-10-24 10:09:40|||||||||1
1729764590000|2024-10-24 10:09:50|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|2
1729764600000|2024-10-24 10:10:00|44080.1|44060.1|44081.7|44061.7|44081.7|44061.7|44080.1|44060.1|0
1729764610000|2024-10-24 10:10:10|44082.6|44062.6|44081.7|44061.7|44084.2|44064.2|44081.7|44061.7|1
1729764620000|2024-10-24 10:10:20|44082.6|44062.6|44084.2|44064.2|44084.2|44064.2|44082.6|44062.6|0
1729764630000|2024-10-24 10:10:30|44085.1|44065.1|44089.2|44069.2|44089.2|44069.2|44085.1|44065.1|4
1729764640000|2024-10-24 10:10:40|44090.8|44070.8|44091.7|44071.7|44091.7|44071.7|44090.8|44070.8|2
1729764650000|2024-10-24 10:10:50|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|0
1729764670000|2024-10-24 10:11:10|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|1
1729764680000|2024-10-24 10:11:20|44093.3|44073.3|44094.2|44074.2|44094.2|44074.2|44093.3|44073.3|2
1729764690000|2024-10-24 10:11:30|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|0
1729764700000|2024-10-24 10:11:40|44099.2|44079.2|44101.7|44081.7|44101.7|44081.7|44099.2|44079.2|2
1729764710000|2024-10-24 10:11:50|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|44104.2|44084.2|0
1729764720000|2024-10-24 10:12:00|44105.8|44085.8|44109.2|44089.2|44109.2|44089.2|44105.8|44085.8|1
1729764730000|2024-10-24 10:12:10|44110.1|44090.1|44111.7|44091.7|44111.7|44091.7|44110.1|44090.1|2
1729764740000|2024-10-24 10:12:20|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|5
1729764750000|2024-10-24 10:12:30|44115.8|44095.8|44119.2|44099.2|44119.2|44099.2|44115.8|44095.8|0
1729764760000|2024-10-24 10:12:40|44118.3|44098.3|44116.7|44096.7|44118.3|44098.3|44116.7|44096.7|1
1729764770000|2024-10-24 10:12:50|||||||||2
1729764800000|2024-10-24 10:13:20|44114.2|44094.2|44116.7|44096.7|44116.7|44096.7|44114.2|44094.2|1
1729764820000|2024-10-24 10:13:40|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|2
1729764840000|2024-10-24 10:14:00|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|2
1729764850000|2024-10-24 10:14:10|44118.3|44098.3|44118.3|44098.3|44119.2|44099.2|44118.3|44098.3|3
1729764860000|2024-10-24 10:14:20|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|0
1729764880000|2024-10-24 10:14:40|44119.2|44099.2|44120.8|44100.8|44120.8|44100.8|44119.2|44099.2|3
1729764890000|2024-10-24 10:14:50|44121.7|44101.7|44123.3|44103.3|44123.3|44103.3|44121.7|44101.7|5
1729764900000|2024-10-24 10:15:00|44119.9|44099.9|44115.8|44095.8|44119.9|44099.9|44110.8|44090.8|4
1729764910000|2024-10-24 10:15:10|||||||||2
1729764920000|2024-10-24 10:15:20|44113.3|44093.3|44113.3|44093.3|44115.8|44095.8|44113.3|44093.3|1
1729764930000|2024-10-24 10:15:30|44115.8|44095.8|44113.3|44093.3|44118.3|44098.3|44113.3|44093.3|3
1729764950000|2024-10-24 10:15:50|44115.8|44095.8|44113.3|44093.3|44115.8|44095.8|44113.3|44093.3|2
1729764960000|2024-10-24 10:16:00|44114.9|44094.9|44115.8|44095.8|44115.8|44095.8|44113.3|44093.3|0
1729764980000|2024-10-24 10:16:20|||||||||1
1729764990000|2024-10-24 10:16:30|44113.3|44093.3|44115.8|44095.8|44115.8|44095.8|44113.3|44093.3|0
1729765000000|2024-10-24 10:16:40|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|0
1729765010000|2024-10-24 10:16:50|44110.8|44090.8|44111.7|44091.7|44111.7|44091.7|44110.8|44090.8|2
1729765020000|2024-10-24 10:17:00|44113.3|44093.3|44105.8|44085.8|44113.3|44093.3|44105.8|44085.8|4
1729765030000|2024-10-24 10:17:10|44103.3|44083.3|44102.4|44082.4|44103.3|44083.3|44102.4|44082.4|0
1729765040000|2024-10-24 10:17:20|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|0
1729765050000|2024-10-24 10:17:30|||||||||1
1729765070000|2024-10-24 10:17:50|44094|44074|44094|44074|44094|44074|44094|44074|8
1729765080000|2024-10-24 10:18:00|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44087.4|44067.4|5
1729765090000|2024-10-24 10:18:10|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|44088.3|44068.3|0
1729765100000|2024-10-24 10:18:20|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|0
1729765120000|2024-10-24 10:18:40|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|0
1729765140000|2024-10-24 10:19:00|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|5
1729765170000|2024-10-24 10:19:30|44096.7|44076.7|44098.3|44078.3|44098.3|44078.3|44096.7|44076.7|1
1729765180000|2024-10-24 10:19:40|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|1
1729765190000|2024-10-24 10:19:50|||||||||1
1729765200000|2024-10-24 10:20:00|44099.9|44079.9|44095.8|44075.8|44099.9|44079.9|44095.8|44075.8|0
1729765210000|2024-10-24 10:20:10|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|1
1729765230000|2024-10-24 10:20:30|44096.7|44076.7|44094.2|44074.2|44096.7|44076.7|44094.2|44074.2|2
1729765240000|2024-10-24 10:20:40|44092.6|44072.6|44091.7|44071.7|44094.2|44074.2|44091.7|44071.7|0
1729765250000|2024-10-24 10:20:50|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|44093.3|44073.3|4
1729765260000|2024-10-24 10:21:00|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|44091.7|44071.7|0
1729765270000|2024-10-24 10:21:10|||||||||2
1729765280000|2024-10-24 10:21:20|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|1
1729765300000|2024-10-24 10:21:40|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|2
1729765310000|2024-10-24 10:21:50|44089.9|44069.9|44090.8|44070.8|44090.8|44070.8|44088.3|44068.3|0
1729765320000|2024-10-24 10:22:00|44088.3|44068.3|44090.8|44070.8|44090.8|44070.8|44088.3|44068.3|1
1729765330000|2024-10-24 10:22:10|44088.3|44068.3|44090.8|44070.8|44090.8|44070.8|44088.3|44068.3|0
1729765340000|2024-10-24 10:22:20|44088.3|44068.3|44086.7|44066.7|44088.3|44068.3|44086.7|44066.7|2
1729765360000|2024-10-24 10:22:40|44084.2|44064.2|44086.7|44066.7|44086.7|44066.7|44084.2|44064.2|0
1729765370000|2024-10-24 10:22:50|44085.8|44065.8|44084.2|44064.2|44085.8|44065.8|44084.2|44064.2|0
1729765390000|2024-10-24 10:23:10|44087.4|44067.4|44085.8|44065.8|44087.4|44067.4|44083.3|44063.3|6
1729765400000|2024-10-24 10:23:20|44086.7|44066.7|44078.3|44058.3|44086.7|44066.7|44078.3|44058.3|6
1729765410000|2024-10-24 10:23:30|44077.4|44057.4|44075.8|44055.8|44077.4|44057.4|44075.8|44055.8|0
1729765420000|2024-10-24 10:23:40|44076.7|44056.7|44078.3|44058.3|44078.3|44058.3|44076.7|44056.7|1
1729765430000|2024-10-24 10:23:50|44077.4|44057.4|44073.3|44053.3|44077.4|44057.4|44073.3|44053.3|4
1729765440000|2024-10-24 10:24:00|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|3
1729765450000|2024-10-24 10:24:10|44076.7|44056.7|44078.3|44058.3|44078.3|44058.3|44076.7|44056.7|6
1729765460000|2024-10-24 10:24:20|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|0
1729765470000|2024-10-24 10:24:30|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|1
1729765490000|2024-10-24 10:24:50|44079.3|44059.3|44083.3|44063.3|44083.3|44063.3|44079.3|44059.3|11
1729765500000|2024-10-24 10:25:00|44084.3|44064.3|44076.8|44056.8|44084.9|44064.9|44075.2|44055.2|3
1729765510000|2024-10-24 10:25:10|44073.3|44053.3|44075.8|44055.8|44075.8|44055.8|44073.3|44053.3|1
1729765520000|2024-10-24 10:25:20|44074.3|44054.3|44075.8|44055.8|44075.8|44055.8|44074.3|44054.3|0
1729765530000|2024-10-24 10:25:30|44073.3|44053.3|44073.3|44053.3|44075.8|44055.8|44073.3|44053.3|1
1729765540000|2024-10-24 10:25:40|44074.9|44054.9|44082.4|44062.4|44082.4|44062.4|44074.9|44054.9|14
1729765550000|2024-10-24 10:25:50|44084|44064|44085.8|44065.8|44085.8|44065.8|44084|44064|2
1729765560000|2024-10-24 10:26:00|44088.3|44068.3|44098.6|44078.6|44101.1|44081.1|44088.3|44068.3|32
1729765570000|2024-10-24 10:26:10|44105.2|44085.2|44106.8|44086.8|44106.8|44086.8|44104.3|44084.3|1
1729765580000|2024-10-24 10:26:20|44104.3|44084.3|44109.3|44089.3|44109.3|44089.3|44101.8|44081.8|8
1729765590000|2024-10-24 10:26:30|44110.2|44090.2|44109.3|44089.3|44111.8|44091.8|44109.3|44089.3|0
1729765600000|2024-10-24 10:26:40|||||||||1
1729765620000|2024-10-24 10:27:00|44106.8|44086.8|44109.3|44089.3|44109.3|44089.3|44106.8|44086.8|1
1729765630000|2024-10-24 10:27:10|44106.8|44086.8|44109.3|44089.3|44109.3|44089.3|44106.8|44086.8|0
1729765650000|2024-10-24 10:27:30|44106.8|44086.8|44099.3|44079.3|44106.8|44086.8|44099.3|44079.3|3
1729765660000|2024-10-24 10:27:40|||||||||1
1729765680000|2024-10-24 10:28:00|44098.4|44078.4|44094.3|44074.3|44098.4|44078.4|44094.3|44074.3|3
1729765690000|2024-10-24 10:28:10|44091.8|44071.8|44094.3|44074.3|44094.3|44074.3|44091.8|44071.8|1
1729765700000|2024-10-24 10:28:20|44093.4|44073.4|44094.3|44074.3|44094.3|44074.3|44091.8|44071.8|0
1729765710000|2024-10-24 10:28:30|44096.8|44076.8|44094.3|44074.3|44099.3|44079.3|44094.3|44074.3|1
1729765730000|2024-10-24 10:28:50|44099.3|44079.3|44094.3|44074.3|44099.3|44079.3|44094.3|44074.3|0
1729765740000|2024-10-24 10:29:00|44095.2|44075.2|44096.8|44076.8|44099.3|44079.3|44094.3|44074.3|0
1729765750000|2024-10-24 10:29:10|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44096.8|44076.8|0
1729765760000|2024-10-24 10:29:20|44100.2|44080.2|44099.3|44079.3|44100.2|44080.2|44099.3|44079.3|0
1729765770000|2024-10-24 10:29:30|44100.9|44080.9|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|0
1729765800000|2024-10-24 10:30:00|44095.9|44075.9|44095.9|44075.9|44095.9|44075.9|44095.9|44075.9|5
1729765810000|2024-10-24 10:30:10|44094.9|44074.9|44076.8|44056.8|44094.9|44074.9|44076.8|44056.8|8
1729765820000|2024-10-24 10:30:20|44074.3|44054.3|44071.8|44051.8|44074.3|44054.3|44071.8|44051.8|2
1729765830000|2024-10-24 10:30:30|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|7
1729765840000|2024-10-24 10:30:40|44075|44055|44075|44055|44075|44055|44075|44055|1
1729765850000|2024-10-24 10:30:50|44075.9|44055.9|44075.9|44055.9|44075.9|44055.9|44075.9|44055.9|1
1729765880000|2024-10-24 10:31:20|44077.5|44057.5|44080|44060|44080|44060|44077.5|44057.5|2
1729765890000|2024-10-24 10:31:30|44080.9|44060.9|44083.4|44063.4|44083.4|44063.4|44080.9|44060.9|4
1729765900000|2024-10-24 10:31:40|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|0
1729765910000|2024-10-24 10:31:50|44082.5|44062.5|44080|44060|44082.5|44062.5|44080|44060|2
1729765920000|2024-10-24 10:32:00|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|44082.5|44062.5|2
1729765930000|2024-10-24 10:32:10|||||||||7
1729765940000|2024-10-24 10:32:20|||||||||1
1729765960000|2024-10-24 10:32:40|44085|44065|44085|44065|44085|44065|44085|44065|0
1729765990000|2024-10-24 10:33:10|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|0
1729766000000|2024-10-24 10:33:20|44085|44065|44083.4|44063.4|44085|44065|44083.4|44063.4|2
1729766010000|2024-10-24 10:33:30|44084.3|44064.3|44086.8|44066.8|44086.8|44066.8|44084.3|44064.3|0
1729766020000|2024-10-24 10:33:40|44084.3|44064.3|44085.9|44065.9|44085.9|44065.9|44084.3|44064.3|4
1729766030000|2024-10-24 10:33:50|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|0
1729766040000|2024-10-24 10:34:00|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44084.3|44064.3|1
1729766060000|2024-10-24 10:34:20|44088.4|44068.4|44085.9|44065.9|44088.4|44068.4|44085.9|44065.9|0
1729766070000|2024-10-24 10:34:30|44083.4|44063.4|44083.4|44063.4|44085.9|44065.9|44083.4|44063.4|0
1729766080000|2024-10-24 10:34:40|44085.9|44065.9|44085.9|44065.9|44088.4|44068.4|44085.9|44065.9|1
1729766090000|2024-10-24 10:34:50|44083.4|44063.4|44088.4|44068.4|44088.4|44068.4|44083.4|44063.4|2
1729766100000|2024-10-24 10:35:00|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44084.3|44064.3|1
1729766110000|2024-10-24 10:35:10|44083.4|44063.4|44085.9|44065.9|44085.9|44065.9|44083.4|44063.4|0
1729766140000|2024-10-24 10:35:40|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|0
1729766170000|2024-10-24 10:36:10|44084.3|44064.3|44084.3|44064.3|44084.3|44064.3|44083.4|44063.4|1
1729766180000|2024-10-24 10:36:20|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|0
1729766190000|2024-10-24 10:36:30|44084.3|44064.3|44090.9|44070.9|44090.9|44070.9|44084.3|44064.3|4
1729766200000|2024-10-24 10:36:40|44093.4|44073.4|44098.4|44078.4|44100.9|44080.9|44093.4|44073.4|0
1729766210000|2024-10-24 10:36:50|44099.3|44079.3|44100.9|44080.9|44100.9|44080.9|44098.4|44078.4|0
1729766220000|2024-10-24 10:37:00|44100|44080|44098.4|44078.4|44100|44080|44098.4|44078.4|4
1729766240000|2024-10-24 10:37:20|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|2
1729766250000|2024-10-24 10:37:30|44103.4|44083.4|44100.9|44080.9|44103.4|44083.4|44100.9|44080.9|2
1729766260000|2024-10-24 10:37:40|44105|44085|44100.9|44080.9|44105|44085|44100.9|44080.9|0
1729766270000|2024-10-24 10:37:50|44101.8|44081.8|44103.4|44083.4|44103.4|44083.4|44101.8|44081.8|1
1729766280000|2024-10-24 10:38:00|44102.5|44082.5|44100.9|44080.9|44102.5|44082.5|44100.9|44080.9|5
1729766290000|2024-10-24 10:38:10|44101.8|44081.8|44103.4|44083.4|44105.9|44085.9|44100.9|44080.9|2
1729766300000|2024-10-24 10:38:20|44105.9|44085.9|44102.5|44082.5|44108.4|44088.4|44102.5|44082.5|17
1729766310000|2024-10-24 10:38:30|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|0
1729766320000|2024-10-24 10:38:40|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|0
1729766330000|2024-10-24 10:38:50|44100.9|44080.9|44095.9|44075.9|44100.9|44080.9|44095.9|44075.9|1
1729766340000|2024-10-24 10:39:00|44096.8|44076.8|44095.9|44075.9|44098.4|44078.4|44095.9|44075.9|0
1729766370000|2024-10-24 10:39:30|44096.8|44076.8|44095.9|44075.9|44097.5|44077.5|44095.9|44075.9|0
1729766380000|2024-10-24 10:39:40|44093.4|44073.4|44085.9|44065.9|44093.4|44073.4|44085.9|44065.9|3
1729766390000|2024-10-24 10:39:50|44087.7|44067.7|44089.3|44069.3|44089.3|44069.3|44087.7|44067.7|1
1729766400000|2024-10-24 10:40:00|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|0
1729766420000|2024-10-24 10:40:20|44088.4|44068.4|44090.9|44070.9|44090.9|44070.9|44088.4|44068.4|1
1729766430000|2024-10-24 10:40:30|44090|44070|44090.9|44070.9|44090.9|44070.9|44088.4|44068.4|0
1729766440000|2024-10-24 10:40:40|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|1
1729766450000|2024-10-24 10:40:50|44090.9|44070.9|44085.9|44065.9|44090.9|44070.9|44085.9|44065.9|0
1729766460000|2024-10-24 10:41:00|44090.9|44070.9|44089.3|44069.3|44090.9|44070.9|44086.8|44066.8|0
1729766470000|2024-10-24 10:41:10|44090|44070|44085.9|44065.9|44090|44070|44085.9|44065.9|0
1729766480000|2024-10-24 10:41:20|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|0
1729766490000|2024-10-24 10:41:30|44084.3|44064.3|44085.9|44065.9|44085.9|44065.9|44083.4|44063.4|0
1729766500000|2024-10-24 10:41:40|||||||||1
1729766510000|2024-10-24 10:41:50|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|0
1729766520000|2024-10-24 10:42:00|44084.3|44064.3|44080.9|44060.9|44085.9|44065.9|44080.9|44060.9|2
1729766530000|2024-10-24 10:42:10|44083.4|44063.4|44080.9|44060.9|44083.4|44063.4|44080.9|44060.9|0
1729766560000|2024-10-24 10:42:40|44075|44055|44074.3|44054.3|44075.9|44055.9|44072.7|44052.7|7
1729766570000|2024-10-24 10:42:50|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|0
1729766580000|2024-10-24 10:43:00|44070.9|44050.9|44075.9|44055.9|44075.9|44055.9|44070.9|44050.9|1
1729766600000|2024-10-24 10:43:20|44076.8|44056.8|44078.4|44058.4|44078.4|44058.4|44076.8|44056.8|1
1729766620000|2024-10-24 10:43:40|44075.9|44055.9|44078.4|44058.4|44078.4|44058.4|44075.9|44055.9|0
1729766630000|2024-10-24 10:43:50|44076.8|44056.8|44078.4|44058.4|44078.4|44058.4|44076.8|44056.8|0
1729766640000|2024-10-24 10:44:00|44075.9|44055.9|44075.9|44055.9|44075.9|44055.9|44075.9|44055.9|0
1729766650000|2024-10-24 10:44:10|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|4
1729766660000|2024-10-24 10:44:20|||||||||1
1729766680000|2024-10-24 10:44:40|||||||||1
1729766690000|2024-10-24 10:44:50|44083.4|44063.4|44085.9|44065.9|44085.9|44065.9|44083.4|44063.4|2
1729766700000|2024-10-24 10:45:00|||||||||1
1729766710000|2024-10-24 10:45:10|44085|44065|44085.9|44065.9|44085.9|44065.9|44085|44065|2
1729766720000|2024-10-24 10:45:20|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|1
1729766740000|2024-10-24 10:45:40|44089.3|44069.3|44090.9|44070.9|44090.9|44070.9|44089.3|44069.3|0
1729766780000|2024-10-24 10:46:20|44088.4|44068.4|44093.4|44073.4|44093.4|44073.4|44088.4|44068.4|1
1729766810000|2024-10-24 10:46:50|44094.3|44074.3|44095.9|44075.9|44095.9|44075.9|44094.3|44074.3|0
1729766820000|2024-10-24 10:47:00|44098.4|44078.4|44098.4|44078.4|44098.4|44078.4|44098.4|44078.4|3
1729766840000|2024-10-24 10:47:20|||||||||3
1729766850000|2024-10-24 10:47:30|44095|44075|44093.4|44073.4|44095|44075|44093.4|44073.4|3
1729766860000|2024-10-24 10:47:40|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|44092.5|44072.5|0
1729766870000|2024-10-24 10:47:50|44090.9|44070.9|44095.9|44075.9|44095.9|44075.9|44090.9|44070.9|0
1729766880000|2024-10-24 10:48:00|44092.5|44072.5|44090.9|44070.9|44092.5|44072.5|44090.9|44070.9|2
1729766890000|2024-10-24 10:48:10|44091.8|44071.8|44095.9|44075.9|44095.9|44075.9|44091.8|44071.8|4
1729766900000|2024-10-24 10:48:20|44098.4|44078.4|44095.9|44075.9|44098.4|44078.4|44095.9|44075.9|2
1729766920000|2024-10-24 10:48:40|44096.8|44076.8|44093.4|44073.4|44100.9|44080.9|44093.4|44073.4|4
1729766930000|2024-10-24 10:48:50|44092.5|44072.5|44090.9|44070.9|44093.4|44073.4|44090.9|44070.9|3
1729766940000|2024-10-24 10:49:00|44090|44070|44090|44070|44090|44070|44090|44070|9
1729766950000|2024-10-24 10:49:10|44091.8|44071.8|44090.9|44070.9|44091.8|44071.8|44090.9|44070.9|2
1729766960000|2024-10-24 10:49:20|44092.5|44072.5|44090.9|44070.9|44093.4|44073.4|44090.9|44070.9|8
1729766970000|2024-10-24 10:49:30|44088.4|44068.4|44085.9|44065.9|44088.4|44068.4|44085.9|44065.9|1
1729766980000|2024-10-24 10:49:40|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|10
1729766990000|2024-10-24 10:49:50|44077.5|44057.5|44073.4|44053.4|44077.5|44057.5|44073.4|44053.4|58
1729767000000|2024-10-24 10:50:00|44075|44055|44062.3|44042.3|44075|44055|44062.3|44042.3|51
1729767010000|2024-10-24 10:50:10|44059.8|44039.8|44053.2|44033.2|44059.8|44039.8|44053.2|44033.2|49
1729767020000|2024-10-24 10:50:20|44054.8|44034.8|44038.9|44018.9|44057.3|44037.3|44038.9|44018.9|63
1729767030000|2024-10-24 10:50:30|44036.4|44016.4|44033.9|44013.9|44038.9|44018.9|44033.9|44013.9|8
1729767040000|2024-10-24 10:50:40|||||||||9
1729767050000|2024-10-24 10:50:50|44031.4|44011.4|44032.3|44012.3|44032.3|44012.3|44029.8|44009.8|2
1729767060000|2024-10-24 10:51:00|44031.4|44011.4|44029.8|44009.8|44031.4|44011.4|44029.8|44009.8|7
1729767070000|2024-10-24 10:51:10|44022.3|44002.3|44017.3|43997.3|44022.3|44002.3|44017.3|43997.3|26
1729767080000|2024-10-24 10:51:20|44016.4|43996.4|44012.3|43992.3|44016.4|43996.4|44012.3|43992.3|1
1729767090000|2024-10-24 10:51:30|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|6
1729767100000|2024-10-24 10:51:40|44007.3|43987.3|44002.3|43982.3|44007.3|43987.3|44002.3|43982.3|8
1729767110000|2024-10-24 10:51:50|44001.4|43981.4|44000.7|43980.7|44002.3|43982.3|44000.7|43980.7|1
1729767120000|2024-10-24 10:52:00|43995.7|43975.7|44007.3|43987.3|44007.3|43987.3|43994.8|43974.8|19
1729767130000|2024-10-24 10:52:10|44008.2|43988.2|44007.3|43987.3|44008.2|43988.2|44007.3|43987.3|4
1729767140000|2024-10-24 10:52:20|44009.8|43989.8|44002.3|43982.3|44009.8|43989.8|44002.3|43982.3|12
1729767150000|2024-10-24 10:52:30|44003|43983|43997.3|43977.3|44003|43983|43994.8|43974.8|10
1729767160000|2024-10-24 10:52:40|43998.9|43978.9|43999.8|43979.8|43999.8|43979.8|43998.9|43978.9|1
1729767170000|2024-10-24 10:52:50|43998.9|43978.9|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|3
1729767180000|2024-10-24 10:53:00|43999.8|43979.8|43994.8|43974.8|43999.8|43979.8|43994.8|43974.8|9
1729767190000|2024-10-24 10:53:10|43992.3|43972.3|43982.3|43962.3|43992.3|43972.3|43982.3|43962.3|17
1729767200000|2024-10-24 10:53:20|43979.8|43959.8|43982.3|43962.3|43982.3|43962.3|43977.3|43957.3|15
1729767210000|2024-10-24 10:53:30|43979.8|43959.8|43964.8|43944.8|43979.8|43959.8|43964.8|43944.8|18
1729767220000|2024-10-24 10:53:40|43965.7|43945.7|43972.3|43952.3|43972.3|43952.3|43964.8|43944.8|22
1729767230000|2024-10-24 10:53:50|43971.4|43951.4|43956.4|43936.4|43971.4|43951.4|43956.4|43936.4|13
1729767240000|2024-10-24 10:54:00|43957.3|43937.3|43958.9|43938.9|43962.3|43942.3|43957.3|43937.3|19
1729767250000|2024-10-24 10:54:10|43958|43938|43953|43933|43958.9|43938.9|43953|43933|24
1729767260000|2024-10-24 10:54:20|43951.4|43931.4|43948.9|43928.9|43953.9|43933.9|43948.9|43928.9|3
1729767270000|2024-10-24 10:54:30|43952.3|43932.3|43943.9|43923.9|43952.3|43932.3|43943.9|43923.9|58
1729767280000|2024-10-24 10:54:40|43941.4|43921.4|43943.9|43923.9|43946.4|43926.4|43941.4|43921.4|7
1729767290000|2024-10-24 10:54:50|43941.4|43921.4|43938.9|43918.9|43943.9|43923.9|43938.9|43918.9|11
1729767300000|2024-10-24 10:55:00|||||||||12
1729767310000|2024-10-24 10:55:10|43937.3|43917.3|43933.9|43913.9|43941.4|43921.4|43933.9|43913.9|7
1729767320000|2024-10-24 10:55:20|43933|43913|43933.9|43913.9|43933.9|43913.9|43931.4|43911.4|9
1729767330000|2024-10-24 10:55:30|43932.3|43912.3|43921.4|43901.4|43934.8|43914.8|43921.4|43901.4|24
1729767340000|2024-10-24 10:55:40|43919.6|43899.6|43916.4|43896.4|43920.5|43900.5|43916.4|43896.4|21
1729767350000|2024-10-24 10:55:50|43915.5|43895.5|43922.3|43902.3|43923.9|43903.9|43915.5|43895.5|13
1729767360000|2024-10-24 10:56:00|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|6
1729767370000|2024-10-24 10:56:10|43928.2|43908.2|43929.8|43909.8|43929.8|43909.8|43927.3|43907.3|8
1729767380000|2024-10-24 10:56:20|43930.7|43910.7|43927.3|43907.3|43932.3|43912.3|43927.3|43907.3|6
1729767390000|2024-10-24 10:56:30|||||||||6
1729767400000|2024-10-24 10:56:40|43924.8|43904.8|43920.5|43900.5|43924.8|43904.8|43920.5|43900.5|9
1729767410000|2024-10-24 10:56:50|43918|43898|43912.3|43892.3|43918|43898|43912.3|43892.3|5
1729767420000|2024-10-24 10:57:00|43914.1|43894.1|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|11
1729767430000|2024-10-24 10:57:10|43919.8|43899.8|43917.3|43897.3|43924.8|43904.8|43917.3|43897.3|9
1729767440000|2024-10-24 10:57:20|43916.4|43896.4|43934.8|43914.8|43934.8|43914.8|43916.4|43896.4|4
1729767450000|2024-10-24 10:57:30|43933.9|43913.9|43922.3|43902.3|43933.9|43913.9|43922.3|43902.3|13
1729767460000|2024-10-24 10:57:40|43924.8|43904.8|43917.3|43897.3|43924.8|43904.8|43917.3|43897.3|13
1729767470000|2024-10-24 10:57:50|43918.2|43898.2|43922.3|43902.3|43923.9|43903.9|43917.3|43897.3|4
1729767480000|2024-10-24 10:58:00|43919.8|43899.8|43919.8|43899.8|43922.3|43902.3|43919.8|43899.8|4
1729767490000|2024-10-24 10:58:10|43918.9|43898.9|43917.3|43897.3|43918.9|43898.9|43917.3|43897.3|8
1729767500000|2024-10-24 10:58:20|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|13
1729767510000|2024-10-24 10:58:30|43913.2|43893.2|43922.3|43902.3|43922.3|43902.3|43913.2|43893.2|6
1729767520000|2024-10-24 10:58:40|43919.8|43899.8|43922.3|43902.3|43922.3|43902.3|43919.8|43899.8|5
1729767530000|2024-10-24 10:58:50|43918.9|43898.9|43913.9|43893.9|43919.8|43899.8|43913.9|43893.9|19
1729767540000|2024-10-24 10:59:00|43910.5|43890.5|43903.9|43883.9|43911.4|43891.4|43903.9|43883.9|8
1729767550000|2024-10-24 10:59:10|43899.8|43879.8|43897.3|43877.3|43899.8|43879.8|43892.3|43872.3|44
1729767560000|2024-10-24 10:59:20|43898.9|43878.9|43896.4|43876.4|43898.9|43878.9|43895.5|43875.5|2
1729767570000|2024-10-24 10:59:30|43893.9|43873.9|43896.4|43876.4|43898.9|43878.9|43893.9|43873.9|8
1729767580000|2024-10-24 10:59:40|43893.9|43873.9|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|14
1729767590000|2024-10-24 10:59:50|43893|43873|43896.4|43876.4|43896.4|43876.4|43891.4|43871.4|19
1729767600000|2024-10-24 11:00:00|43897.3|43877.3|43915.7|43895.7|43924.8|43904.8|43897.3|43877.3|39
1729767610000|2024-10-24 11:00:10|43916.7|43896.7|43910.7|43890.7|43918.2|43898.2|43910.7|43890.7|9
1729767620000|2024-10-24 11:00:20|||||||||14
1729767630000|2024-10-24 11:00:30|43908.2|43888.2|43908.9|43888.9|43910.5|43890.5|43908.2|43888.2|4
1729767640000|2024-10-24 11:00:40|43909.8|43889.8|43916.4|43896.4|43916.4|43896.4|43908.9|43888.9|10
1729767650000|2024-10-24 11:00:50|43918.9|43898.9|43932.3|43912.3|43932.3|43912.3|43918.9|43898.9|13
1729767660000|2024-10-24 11:01:00|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|0
1729767670000|2024-10-24 11:01:10|43937.3|43917.3|43943.9|43923.9|43943.9|43923.9|43937.3|43917.3|14
1729767680000|2024-10-24 11:01:20|43944.8|43924.8|43943.9|43923.9|43944.8|43924.8|43943.9|43923.9|5
1729767690000|2024-10-24 11:01:30|43943|43923|43945.5|43925.5|43945.5|43925.5|43941.4|43921.4|4
1729767700000|2024-10-24 11:01:40|||||||||1
1729767710000|2024-10-24 11:01:50|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1729767730000|2024-10-24 11:02:10|43947.3|43927.3|43946.4|43926.4|43947.3|43927.3|43946.4|43926.4|1
1729767740000|2024-10-24 11:02:20|43943.9|43923.9|43943|43923|43943.9|43923.9|43942.3|43922.3|7
1729767750000|2024-10-24 11:02:30|43943.9|43923.9|43951.4|43931.4|43951.4|43931.4|43943.9|43923.9|23
1729767760000|2024-10-24 11:02:40|43953.9|43933.9|43957.3|43937.3|43957.3|43937.3|43953.9|43933.9|2
1729767770000|2024-10-24 11:02:50|43962.3|43942.3|43962.3|43942.3|43963.9|43943.9|43962.3|43942.3|1
1729767780000|2024-10-24 11:03:00|43958.9|43938.9|43961.4|43941.4|43961.4|43941.4|43957.3|43937.3|12
1729767790000|2024-10-24 11:03:10|43958.3|43938.3|43957.3|43937.3|43959.8|43939.8|43957.3|43937.3|22
1729767800000|2024-10-24 11:03:20|43958.3|43938.3|43959.8|43939.8|43959.8|43939.8|43957.3|43937.3|6
1729767820000|2024-10-24 11:03:40|||||||||1
1729767840000|2024-10-24 11:04:00|43962.3|43942.3|43969.8|43949.8|43972.3|43952.3|43962.3|43942.3|13
1729767850000|2024-10-24 11:04:10|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|2
1729767860000|2024-10-24 11:04:20|43965.8|43945.8|43972.3|43952.3|43972.3|43952.3|43965.8|43945.8|2
1729767870000|2024-10-24 11:04:30|43970.8|43950.8|43967.3|43947.3|43972.3|43952.3|43967.3|43947.3|6
1729767880000|2024-10-24 11:04:40|43968.3|43948.3|43972.3|43952.3|43972.3|43952.3|43968.3|43948.3|1
1729767890000|2024-10-24 11:04:50|||||||||4
1729767900000|2024-10-24 11:05:00|43971.4|43951.4|43967.3|43947.3|43972.3|43952.3|43967.3|43947.3|5
1729767920000|2024-10-24 11:05:20|43967.4|43947.4|43962.4|43942.4|43967.4|43947.4|43962.4|43942.4|0
1729767930000|2024-10-24 11:05:30|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43965.5|43945.5|26
1729767940000|2024-10-24 11:05:40|43966.4|43946.4|43964.9|43944.9|43967.4|43947.4|43964.9|43944.9|1
1729767950000|2024-10-24 11:05:50|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|43967.4|43947.4|1
1729767960000|2024-10-24 11:06:00|43969.9|43949.9|43967.4|43947.4|43969.9|43949.9|43964.9|43944.9|2
1729767970000|2024-10-24 11:06:10|43969.9|43949.9|43967.4|43947.4|43969.9|43949.9|43967.4|43947.4|1
1729767980000|2024-10-24 11:06:20|43966.4|43946.4|43967.4|43947.4|43969.9|43949.9|43964.9|43944.9|2
1729767990000|2024-10-24 11:06:30|43968.3|43948.3|43969.9|43949.9|43969.9|43949.9|43967.4|43947.4|1
1729768000000|2024-10-24 11:06:40|||||||||1
1729768010000|2024-10-24 11:06:50|43970.8|43950.8|43974.9|43954.9|43974.9|43954.9|43970.8|43950.8|6
1729768020000|2024-10-24 11:07:00|43977.4|43957.4|43978.9|43958.9|43978.9|43958.9|43977.4|43957.4|1
1729768030000|2024-10-24 11:07:10|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|1
1729768040000|2024-10-24 11:07:20|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|1
1729768050000|2024-10-24 11:07:30|43979.9|43959.9|43981.7|43961.7|43981.7|43961.7|43979.9|43959.9|10
1729768060000|2024-10-24 11:07:40|43985.8|43965.8|43984.9|43964.9|43985.8|43965.8|43984.9|43964.9|1
1729768070000|2024-10-24 11:07:50|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|2
1729768090000|2024-10-24 11:08:10|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|4
1729768110000|2024-10-24 11:08:30|43979|43959|43977.4|43957.4|43979|43959|43977.4|43957.4|2
1729768120000|2024-10-24 11:08:40|43972.4|43952.4|43971.5|43951.5|43972.4|43952.4|43971.5|43951.5|3
1729768130000|2024-10-24 11:08:50|43972.4|43952.4|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|0
1729768140000|2024-10-24 11:09:00|43970.8|43950.8|43977.4|43957.4|43977.4|43957.4|43968.3|43948.3|3
1729768150000|2024-10-24 11:09:10|43979|43959|43977.4|43957.4|43979|43959|43974.9|43954.9|2
1729768160000|2024-10-24 11:09:20|43978.3|43958.3|43979.9|43959.9|43979.9|43959.9|43977.4|43957.4|2
1729768170000|2024-10-24 11:09:30|43978|43958|43974.9|43954.9|43978|43958|43974.9|43954.9|3
1729768180000|2024-10-24 11:09:40|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43974.9|43954.9|0
1729768190000|2024-10-24 11:09:50|43978.3|43958.3|43979.9|43959.9|43979.9|43959.9|43978.3|43958.3|3
1729768200000|2024-10-24 11:10:00|43982.4|43962.4|43982.4|43962.4|43984.9|43964.9|43982.4|43962.4|3
1729768210000|2024-10-24 11:10:10|43983.3|43963.3|43987.4|43967.4|43987.4|43967.4|43983.3|43963.3|1
1729768230000|2024-10-24 11:10:30|43989.9|43969.9|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|0
1729768240000|2024-10-24 11:10:40|43988.3|43968.3|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|4
1729768260000|2024-10-24 11:11:00|43989|43969|43987.4|43967.4|43989|43969|43987.4|43967.4|4
1729768270000|2024-10-24 11:11:10|43989.9|43969.9|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|3
1729768280000|2024-10-24 11:11:20|43986.5|43966.5|43987.4|43967.4|43987.4|43967.4|43986.5|43966.5|1
1729768290000|2024-10-24 11:11:30|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|4
1729768300000|2024-10-24 11:11:40|||||||||1
1729768310000|2024-10-24 11:11:50|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43980.8|43960.8|1
1729768320000|2024-10-24 11:12:00|43984.9|43964.9|43982.4|43962.4|43986.5|43966.5|43982.4|43962.4|3
1729768330000|2024-10-24 11:12:10|43987.4|43967.4|43989.9|43969.9|43989.9|43969.9|43987.4|43967.4|1
1729768340000|2024-10-24 11:12:20|43989|43969|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|0
1729768350000|2024-10-24 11:12:30|43989.9|43969.9|43989.9|43969.9|43992.4|43972.4|43989.9|43969.9|3
1729768360000|2024-10-24 11:12:40|43987.4|43967.4|43984.9|43964.9|43987.4|43967.4|43984.9|43964.9|5
1729768380000|2024-10-24 11:13:00|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|2
1729768390000|2024-10-24 11:13:10|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|15
1729768400000|2024-10-24 11:13:20|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|0
1729768430000|2024-10-24 11:13:50|43986.5|43966.5|43987.4|43967.4|43988.3|43968.3|43984.9|43964.9|3
1729768440000|2024-10-24 11:14:00|43986.5|43966.5|43987.4|43967.4|43988.3|43968.3|43986.5|43966.5|1
1729768450000|2024-10-24 11:14:10|43984.9|43964.9|43984.9|43964.9|43988.3|43968.3|43984.9|43964.9|1
1729768460000|2024-10-24 11:14:20|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|2
1729768490000|2024-10-24 11:14:50|43981.5|43961.5|43982.4|43962.4|43982.4|43962.4|43979.9|43959.9|7
1729768500000|2024-10-24 11:15:00|43980.6|43960.6|43982.4|43962.4|43982.4|43962.4|43980.6|43960.6|1
1729768510000|2024-10-24 11:15:10|43979.9|43959.9|43977.4|43957.4|43979.9|43959.9|43977.4|43957.4|3
1729768520000|2024-10-24 11:15:20|43974.9|43954.9|43972.4|43952.4|43977.4|43957.4|43972.4|43952.4|6
1729768530000|2024-10-24 11:15:30|||||||||1
1729768540000|2024-10-24 11:15:40|43967.4|43947.4|43962.4|43942.4|43967.4|43947.4|43962.4|43942.4|3
1729768560000|2024-10-24 11:16:00|||||||||4
1729768570000|2024-10-24 11:16:10|43963.1|43943.1|43956.5|43936.5|43963.1|43943.1|43956.5|43936.5|7
1729768580000|2024-10-24 11:16:20|||||||||1
1729768590000|2024-10-24 11:16:30|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|3
1729768600000|2024-10-24 11:16:40|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|5
1729768610000|2024-10-24 11:16:50|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1729768620000|2024-10-24 11:17:00|43954|43934|43947.4|43927.4|43954|43934|43947.4|43927.4|4
1729768630000|2024-10-24 11:17:10|43949|43929|43949|43929|43949|43929|43946.5|43926.5|1
1729768640000|2024-10-24 11:17:20|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|7
1729768650000|2024-10-24 11:17:30|43944.9|43924.9|43946.5|43926.5|43946.5|43926.5|43944|43924|4
1729768660000|2024-10-24 11:17:40|43945.6|43925.6|43944.9|43924.9|43945.6|43925.6|43944.9|43924.9|3
1729768670000|2024-10-24 11:17:50|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43944|43924|1
1729768680000|2024-10-24 11:18:00|||||||||2
1729768700000|2024-10-24 11:18:20|43949|43929|43946.5|43926.5|43949|43929|43946.5|43926.5|2
1729768710000|2024-10-24 11:18:30|43944|43924|43944|43924|43945.6|43925.6|43944|43924|7
1729768720000|2024-10-24 11:18:40|43944.9|43924.9|43944|43924|43948.1|43928.1|43944|43924|6
1729768730000|2024-10-24 11:18:50|||||||||1
1729768750000|2024-10-24 11:19:10|43942.4|43922.4|43939.9|43919.9|43942.4|43922.4|43939.9|43919.9|7
1729768760000|2024-10-24 11:19:20|43939|43919|43934|43914|43939|43919|43932.4|43912.4|3
1729768770000|2024-10-24 11:19:30|43933.1|43913.1|43929|43909|43933.1|43913.1|43929|43909|1
1729768780000|2024-10-24 11:19:40|43928.1|43908.1|43929|43909|43929|43909|43926.5|43906.5|3
1729768790000|2024-10-24 11:19:50|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43929|43909|6
1729768800000|2024-10-24 11:20:00|43938.1|43918.1|43931.5|43911.5|43938.1|43918.1|43931.5|43911.5|4
1729768810000|2024-10-24 11:20:10|43930.6|43910.6|43926.5|43906.5|43930.6|43910.6|43926.5|43906.5|2
1729768820000|2024-10-24 11:20:20|43924|43904|43924|43904|43924|43904|43924|43904|2
1729768830000|2024-10-24 11:20:30|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1729768840000|2024-10-24 11:20:40|43924|43904|43924|43904|43925.6|43905.6|43924|43904|3
1729768850000|2024-10-24 11:20:50|||||||||1
1729768860000|2024-10-24 11:21:00|43924.9|43904.9|43926.5|43906.5|43926.5|43906.5|43923.3|43903.3|7
1729768870000|2024-10-24 11:21:10|43929|43909|43929|43909|43929|43909|43929|43909|3
1729768880000|2024-10-24 11:21:20|43932.4|43912.4|43934|43914|43934|43914|43932.4|43912.4|1
1729768890000|2024-10-24 11:21:30|43931.5|43911.5|43935.6|43915.6|43936.5|43916.5|43931.5|43911.5|2
1729768900000|2024-10-24 11:21:40|43934|43914|43931.5|43911.5|43934|43914|43931.5|43911.5|1
1729768910000|2024-10-24 11:21:50|43926.5|43906.5|43924|43904|43926.5|43906.5|43924|43904|7
1729768920000|2024-10-24 11:22:00|43925.8|43905.8|43934|43914|43934|43914|43925.8|43905.8|2
1729768930000|2024-10-24 11:22:10|||||||||1
1729768940000|2024-10-24 11:22:20|43933.1|43913.1|43931.5|43911.5|43933.1|43913.1|43931.5|43911.5|1
1729768950000|2024-10-24 11:22:30|43934|43914|43934|43914|43934|43914|43931.5|43911.5|1
1729768970000|2024-10-24 11:22:50|||||||||2
1729768980000|2024-10-24 11:23:00|43934.9|43914.9|43934|43914|43934.9|43914.9|43931.5|43911.5|2
1729768990000|2024-10-24 11:23:10|||||||||1
1729769000000|2024-10-24 11:23:20|||||||||2
1729769010000|2024-10-24 11:23:30|43931.5|43911.5|43936.5|43916.5|43936.5|43916.5|43931.5|43911.5|14
1729769020000|2024-10-24 11:23:40|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|6
1729769030000|2024-10-24 11:23:50|43936.5|43916.5|43931.5|43911.5|43936.5|43916.5|43931.5|43911.5|2
1729769040000|2024-10-24 11:24:00|43929|43909|43929|43909|43929|43909|43926.5|43906.5|2
1729769050000|2024-10-24 11:24:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|3
1729769060000|2024-10-24 11:24:20|43925.6|43905.6|43924|43904|43925.6|43905.6|43924|43904|0
1729769090000|2024-10-24 11:24:50|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|3
1729769100000|2024-10-24 11:25:00|43924|43904|43919|43899|43924|43904|43919|43899|4
1729769110000|2024-10-24 11:25:10|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|0
1729769120000|2024-10-24 11:25:20|43920.6|43900.6|43917.4|43897.4|43921.5|43901.5|43917.4|43897.4|1
1729769130000|2024-10-24 11:25:30|43919|43899|43916.5|43896.5|43919|43899|43916.5|43896.5|3
1729769140000|2024-10-24 11:25:40|43914|43894|43919|43899|43920.6|43900.6|43914|43894|58
1729769150000|2024-10-24 11:25:50|||||||||2
1729769160000|2024-10-24 11:26:00|43919.9|43899.9|43924|43904|43924|43904|43919.9|43899.9|3
1729769170000|2024-10-24 11:26:10|43923.1|43903.1|43921.5|43901.5|43924|43904|43921.5|43901.5|2
1729769180000|2024-10-24 11:26:20|43920.6|43900.6|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|1
1729769190000|2024-10-24 11:26:30|43915.6|43895.6|43914|43894|43915.6|43895.6|43913.1|43893.1|1
1729769200000|2024-10-24 11:26:40|43909|43889|43904|43884|43909|43889|43904|43884|1
1729769210000|2024-10-24 11:26:50|43901.5|43881.5|43904|43884|43904|43884|43901.5|43881.5|4
1729769220000|2024-10-24 11:27:00|43901.5|43881.5|43904|43884|43904|43884|43901.5|43881.5|6
1729769230000|2024-10-24 11:27:10|||||||||1
1729769240000|2024-10-24 11:27:20|43901.5|43881.5|43899|43879|43901.5|43881.5|43899|43879|4
1729769250000|2024-10-24 11:27:30|43901.5|43881.5|43904|43884|43904|43884|43899|43879|2
1729769260000|2024-10-24 11:27:40|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|10
1729769270000|2024-10-24 11:27:50|43900.6|43880.6|43900.6|43880.6|43901.5|43881.5|43900.6|43880.6|26
1729769280000|2024-10-24 11:28:00|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|1
1729769290000|2024-10-24 11:28:10|43899|43879|43905.6|43885.6|43905.6|43885.6|43899|43879|4
1729769300000|2024-10-24 11:28:20|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43904.9|43884.9|2
1729769310000|2024-10-24 11:28:30|43905.6|43885.6|43904|43884|43905.6|43885.6|43904|43884|0
1729769320000|2024-10-24 11:28:40|43906.5|43886.5|43906.5|43886.5|43909|43889|43904.9|43884.9|2
1729769330000|2024-10-24 11:28:50|43904|43884|43904|43884|43904|43884|43904|43884|0
1729769340000|2024-10-24 11:29:00|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1729769350000|2024-10-24 11:29:10|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|9
1729769360000|2024-10-24 11:29:20|43904|43884|43904|43884|43904|43884|43904|43884|0
1729769370000|2024-10-24 11:29:30|43903.1|43883.1|43896.5|43876.5|43903.1|43883.1|43896.5|43876.5|5
1729769380000|2024-10-24 11:29:40|43893.4|43873.4|43869|43849|43893.4|43873.4|43869|43849|34
1729769390000|2024-10-24 11:29:50|43865.6|43845.6|43864|43844|43865.6|43845.6|43860.6|43840.6|10
1729769400000|2024-10-24 11:30:00|43867.2|43847.2|43869|43849|43869|43849|43867.2|43847.2|12
1729769410000|2024-10-24 11:30:10|43874|43854|43874|43854|43874|43854|43874|43854|0
1729769420000|2024-10-24 11:30:20|43879|43859|43879|43859|43879|43859|43879|43859|4
1729769430000|2024-10-24 11:30:30|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43879|43859|2
1729769440000|2024-10-24 11:30:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|7
1729769450000|2024-10-24 11:30:50|43884|43864|43884|43864|43884|43864|43884|43864|2
1729769460000|2024-10-24 11:31:00|43883.1|43863.1|43884|43864|43884|43864|43881.5|43861.5|1
1729769470000|2024-10-24 11:31:10|43889|43869|43890|43870|43890|43870|43889|43869|9
1729769480000|2024-10-24 11:31:20|43891.8|43871.8|43886.5|43866.5|43899|43879|43886.5|43866.5|18
1729769490000|2024-10-24 11:31:30|43885.6|43865.6|43871.5|43851.5|43885.6|43865.6|43871.5|43851.5|12
1729769500000|2024-10-24 11:31:40|43870.6|43850.6|43866.5|43846.5|43870.6|43850.6|43866.5|43846.5|1
1729769510000|2024-10-24 11:31:50|43865.6|43845.6|43866.5|43846.5|43868.1|43848.1|43865.6|43845.6|4
1729769520000|2024-10-24 11:32:00|43867.5|43847.5|43869|43849|43869|43849|43864|43844|10
1729769530000|2024-10-24 11:32:10|43870|43850|43871.5|43851.5|43874|43854|43870|43850|2
1729769540000|2024-10-24 11:32:20|43874|43854|43879|43859|43879|43859|43874|43854|8
1729769550000|2024-10-24 11:32:30|43884|43864|43884|43864|43884|43864|43884|43864|8
1729769560000|2024-10-24 11:32:40|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|3
1729769570000|2024-10-24 11:32:50|43891.5|43871.5|43892.5|43872.5|43895|43875|43891.5|43871.5|2
1729769580000|2024-10-24 11:33:00|43895|43875|43895|43875|43895|43875|43895|43875|1
1729769590000|2024-10-24 11:33:10|43897.5|43877.5|43909|43889|43909|43889|43897.5|43877.5|10
1729769600000|2024-10-24 11:33:20|43906.5|43886.5|43904|43884|43906.5|43886.5|43904|43884|8
1729769610000|2024-10-24 11:33:30|43898.1|43878.1|43894|43874|43898.1|43878.1|43889|43869|3
1729769620000|2024-10-24 11:33:40|43899.1|43879.1|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|5
1729769630000|2024-10-24 11:33:50|43904.1|43884.1|43910|43890|43910|43890|43904.1|43884.1|5
1729769640000|2024-10-24 11:34:00|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|5
1729769650000|2024-10-24 11:34:10|43908.1|43888.1|43909.1|43889.1|43909.1|43889.1|43908.1|43888.1|2
1729769660000|2024-10-24 11:34:20|43906.6|43886.6|43897.5|43877.5|43906.6|43886.6|43897.5|43877.5|3
1729769670000|2024-10-24 11:34:30|43900|43880|43889.1|43869.1|43904.1|43884.1|43889.1|43869.1|38
1729769680000|2024-10-24 11:34:40|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|10
1729769690000|2024-10-24 11:34:50|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|9
1729769700000|2024-10-24 11:35:00|43894.1|43874.1|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|5
1729769710000|2024-10-24 11:35:10|43899.1|43879.1|43890.4|43870.4|43900.6|43880.6|43890.4|43870.4|13
1729769720000|2024-10-24 11:35:20|43885.6|43865.6|43869.1|43849.1|43885.6|43865.6|43869.1|43849.1|26
1729769730000|2024-10-24 11:35:30|43871.6|43851.6|43871.6|43851.6|43873.1|43853.1|43868.1|43848.1|6
1729769740000|2024-10-24 11:35:40|43869.1|43849.1|43876.6|43856.6|43876.6|43856.6|43869.1|43849.1|9
1729769750000|2024-10-24 11:35:50|43877.5|43857.5|43884.1|43864.1|43884.1|43864.1|43877.5|43857.5|4
1729769770000|2024-10-24 11:36:10|43887.5|43867.5|43884.1|43864.1|43887.5|43867.5|43884.1|43864.1|1
1729769780000|2024-10-24 11:36:20|43885|43865|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|2
1729769790000|2024-10-24 11:36:30|43885.7|43865.7|43885.7|43865.7|43889.1|43869.1|43885.7|43865.7|2
1729769800000|2024-10-24 11:36:40|43886.6|43866.6|43883.2|43863.2|43886.6|43866.6|43883.2|43863.2|1
1729769810000|2024-10-24 11:36:50|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|0
1729769820000|2024-10-24 11:37:00|43883.2|43863.2|43885.7|43865.7|43886.6|43866.6|43883.2|43863.2|2
1729769830000|2024-10-24 11:37:10|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|5
1729769840000|2024-10-24 11:37:20|||||||||3
1729769850000|2024-10-24 11:37:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|2
1729769860000|2024-10-24 11:37:40|||||||||2
1729769870000|2024-10-24 11:37:50|43888.2|43868.2|43889.1|43869.1|43889.1|43869.1|43888.2|43868.2|3
1729769880000|2024-10-24 11:38:00|||||||||1
1729769890000|2024-10-24 11:38:10|43886.6|43866.6|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|1
1729769900000|2024-10-24 11:38:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1729769920000|2024-10-24 11:38:40|43894.1|43874.1|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|3
1729769930000|2024-10-24 11:38:50|43895|43875|43895|43875|43896.6|43876.6|43895|43875|0
1729769940000|2024-10-24 11:39:00|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|0
1729769950000|2024-10-24 11:39:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1729769960000|2024-10-24 11:39:20|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43894.1|43874.1|2
1729769970000|2024-10-24 11:39:30|||||||||2
1729769980000|2024-10-24 11:39:40|43900|43880|43901.6|43881.6|43901.6|43881.6|43900|43880|2
1729769990000|2024-10-24 11:39:50|43904.1|43884.1|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|4
1729770000000|2024-10-24 11:40:00|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|2
1729770010000|2024-10-24 11:40:10|43909.1|43889.1|43910|43890|43910|43890|43909.1|43889.1|1
1729770020000|2024-10-24 11:40:20|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1729770030000|2024-10-24 11:40:30|43909.1|43889.1|43913.2|43893.2|43914.1|43894.1|43909.1|43889.1|5
1729770040000|2024-10-24 11:40:40|43911.6|43891.6|43909.1|43889.1|43914.1|43894.1|43909.1|43889.1|8
1729770050000|2024-10-24 11:40:50|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|3
1729770060000|2024-10-24 11:41:00|43910|43890|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|5
1729770070000|2024-10-24 11:41:10|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|3
1729770080000|2024-10-24 11:41:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|0
1729770090000|2024-10-24 11:41:30|43915|43895|43911.6|43891.6|43915|43895|43911.6|43891.6|2
1729770120000|2024-10-24 11:42:00|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|3
1729770130000|2024-10-24 11:42:10|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|7
1729770150000|2024-10-24 11:42:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|6
1729770160000|2024-10-24 11:42:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1729770170000|2024-10-24 11:42:50|43900.7|43880.7|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|4
1729770180000|2024-10-24 11:43:00|43897.3|43877.3|43896.6|43876.6|43897.3|43877.3|43895.7|43875.7|1
1729770190000|2024-10-24 11:43:10|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|1
1729770200000|2024-10-24 11:43:20|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1729770210000|2024-10-24 11:43:30|43902.5|43882.5|43904.1|43884.1|43904.1|43884.1|43902.5|43882.5|2
1729770220000|2024-10-24 11:43:40|43905|43885|43909.1|43889.1|43910|43890|43905|43885|5
1729770230000|2024-10-24 11:43:50|43910|43890|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|0
1729770240000|2024-10-24 11:44:00|43910.7|43890.7|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|6
1729770250000|2024-10-24 11:44:10|||||||||1
1729770260000|2024-10-24 11:44:20|43906.6|43886.6|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|0
1729770270000|2024-10-24 11:44:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|4
1729770280000|2024-10-24 11:44:40|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|0
1729770290000|2024-10-24 11:44:50|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|2
1729770300000|2024-10-24 11:45:00|||||||||2
1729770310000|2024-10-24 11:45:10|||||||||1
1729770330000|2024-10-24 11:45:30|||||||||3
1729770340000|2024-10-24 11:45:40|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|4
1729770350000|2024-10-24 11:45:50|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|5
1729770360000|2024-10-24 11:46:00|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|2
1729770370000|2024-10-24 11:46:10|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1729770380000|2024-10-24 11:46:20|43905|43885|43906.6|43886.6|43909.1|43889.1|43905|43885|1
1729770390000|2024-10-24 11:46:30|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|2
1729770400000|2024-10-24 11:46:40|43910|43890|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|1
1729770410000|2024-10-24 11:46:50|43910.7|43890.7|43909.1|43889.1|43910.7|43890.7|43909.1|43889.1|1
1729770420000|2024-10-24 11:47:00|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43906.6|43886.6|4
1729770440000|2024-10-24 11:47:20|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1729770450000|2024-10-24 11:47:30|||||||||3
1729770460000|2024-10-24 11:47:40|43913.2|43893.2|43914.1|43894.1|43914.1|43894.1|43913.2|43893.2|2
1729770470000|2024-10-24 11:47:50|||||||||4
1729770480000|2024-10-24 11:48:00|43916.6|43896.6|43921.6|43901.6|43921.6|43901.6|43916.6|43896.6|8
1729770500000|2024-10-24 11:48:20|43924.1|43904.1|43931.6|43911.6|43931.6|43911.6|43924.1|43904.1|9
1729770510000|2024-10-24 11:48:30|43934.1|43914.1|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|5
1729770520000|2024-10-24 11:48:40|||||||||3
1729770530000|2024-10-24 11:48:50|||||||||1
1729770540000|2024-10-24 11:49:00|||||||||1
1729770550000|2024-10-24 11:49:10|||||||||1
1729770560000|2024-10-24 11:49:20|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|55
1729770570000|2024-10-24 11:49:30|43934.1|43914.1|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|3
1729770580000|2024-10-24 11:49:40|43937.3|43917.3|43933.2|43913.2|43937.3|43917.3|43933.2|43913.2|18
1729770590000|2024-10-24 11:49:50|||||||||2
1729770600000|2024-10-24 11:50:00|43931.6|43911.6|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|2
1729770610000|2024-10-24 11:50:10|||||||||1
1729770620000|2024-10-24 11:50:20|43934.8|43914.8|43929.8|43909.8|43934.8|43914.8|43929.8|43909.8|2
1729770630000|2024-10-24 11:50:30|||||||||4
1729770640000|2024-10-24 11:50:40|43928.9|43908.9|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|3
1729770650000|2024-10-24 11:50:50|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|1
1729770660000|2024-10-24 11:51:00|||||||||10
1729770670000|2024-10-24 11:51:10|||||||||1
1729770680000|2024-10-24 11:51:20|43928.9|43908.9|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|5
1729770690000|2024-10-24 11:51:30|43928.2|43908.2|43929.8|43909.8|43930.7|43910.7|43928.2|43908.2|4
1729770700000|2024-10-24 11:51:40|43930.7|43910.7|43932.3|43912.3|43932.3|43912.3|43930.7|43910.7|1
1729770710000|2024-10-24 11:51:50|43933.2|43913.2|43939.1|43919.1|43939.1|43919.1|43933.2|43913.2|30
1729770720000|2024-10-24 11:52:00|43940|43920|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|3
1729770730000|2024-10-24 11:52:10|43939.1|43919.1|43943.4|43923.4|43943.4|43923.4|43939.1|43919.1|23
1729770740000|2024-10-24 11:52:20|43944.4|43924.4|43945.9|43925.9|43945.9|43925.9|43944.4|43924.4|4
1729770750000|2024-10-24 11:52:30|43948.4|43928.4|43953.4|43933.4|43953.4|43933.4|43948.4|43928.4|7
1729770760000|2024-10-24 11:52:40|43950.9|43930.9|43953.4|43933.4|43953.4|43933.4|43950.9|43930.9|7
1729770770000|2024-10-24 11:52:50|43956.9|43936.9|43965.9|43945.9|43965.9|43945.9|43956.9|43936.9|10
1729770780000|2024-10-24 11:53:00|43963.4|43943.4|43960.9|43940.9|43965.9|43945.9|43960.9|43940.9|13
1729770790000|2024-10-24 11:53:10|43963.4|43943.4|43960.9|43940.9|43965.9|43945.9|43960.9|43940.9|12
1729770800000|2024-10-24 11:53:20|||||||||1
1729770810000|2024-10-24 11:53:30|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|2
1729770820000|2024-10-24 11:53:40|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1729770830000|2024-10-24 11:53:50|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|2
1729770840000|2024-10-24 11:54:00|43955.9|43935.9|43954.4|43934.4|43955.9|43935.9|43951.9|43931.9|18
1729770850000|2024-10-24 11:54:10|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|1
1729770860000|2024-10-24 11:54:20|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|3
1729770870000|2024-10-24 11:54:30|43957.8|43937.8|43956.2|43936.2|43957.8|43937.8|43956.2|43936.2|1
1729770880000|2024-10-24 11:54:40|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|8
1729770890000|2024-10-24 11:54:50|43963.7|43943.7|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|3
1729770900000|2024-10-24 11:55:00|43965.3|43945.3|43962.8|43942.8|43967.8|43947.8|43962.8|43942.8|6
1729770910000|2024-10-24 11:55:10|43960.3|43940.3|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|7
1729770920000|2024-10-24 11:55:20|43956.9|43936.9|43950.3|43930.3|43956.9|43936.9|43950.3|43930.3|5
1729770930000|2024-10-24 11:55:30|43947.8|43927.8|43942.8|43922.8|43947.8|43927.8|43942.8|43922.8|10
1729770940000|2024-10-24 11:55:40|43941.9|43921.9|43940.3|43920.3|43941.9|43921.9|43940.3|43920.3|3
1729770950000|2024-10-24 11:55:50|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|43934.4|43914.4|8
1729770960000|2024-10-24 11:56:00|||||||||8
1729770970000|2024-10-24 11:56:10|43934.4|43914.4|43937.8|43917.8|43937.8|43917.8|43932.8|43912.8|7
1729770980000|2024-10-24 11:56:20|43936.9|43916.9|43937.8|43917.8|43937.8|43917.8|43936.2|43916.2|4
1729770990000|2024-10-24 11:56:30|43936.9|43916.9|43937.8|43917.8|43937.8|43917.8|43936.9|43916.9|7
1729771000000|2024-10-24 11:56:40|43940.3|43920.3|43944.4|43924.4|43945.3|43925.3|43940.3|43920.3|14
1729771010000|2024-10-24 11:56:50|43945.3|43925.3|43940.3|43920.3|43945.3|43925.3|43940.3|43920.3|1
1729771020000|2024-10-24 11:57:00|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|1
1729771030000|2024-10-24 11:57:10|43940.3|43920.3|43945.3|43925.3|43945.3|43925.3|43937.8|43917.8|12
1729771040000|2024-10-24 11:57:20|43949.4|43929.4|43952.8|43932.8|43952.8|43932.8|43949.4|43929.4|5
1729771050000|2024-10-24 11:57:30|43950.3|43930.3|43950.3|43930.3|43955.3|43935.3|43950.3|43930.3|4
1729771060000|2024-10-24 11:57:40|43949.4|43929.4|43952.8|43932.8|43952.8|43932.8|43949.4|43929.4|11
1729771070000|2024-10-24 11:57:50|43950.3|43930.3|43947.8|43927.8|43950.3|43930.3|43947.8|43927.8|4
1729771080000|2024-10-24 11:58:00|43945.3|43925.3|43942.8|43922.8|43947.8|43927.8|43942.8|43922.8|9
1729771090000|2024-10-24 11:58:10|43940.3|43920.3|43942.8|43922.8|43942.8|43922.8|43940.3|43920.3|3
1729771100000|2024-10-24 11:58:20|||||||||4
1729771110000|2024-10-24 11:58:30|||||||||5
1729771120000|2024-10-24 11:58:40|43941.2|43921.2|43940.3|43920.3|43942.8|43922.8|43940.3|43920.3|2
1729771130000|2024-10-24 11:58:50|43937.8|43917.8|43945.3|43925.3|43945.3|43925.3|43937.8|43917.8|28
1729771140000|2024-10-24 11:59:00|43942.8|43922.8|43935.3|43915.3|43942.8|43922.8|43935.3|43915.3|6
1729771160000|2024-10-24 11:59:20|43932.8|43912.8|43932.8|43912.8|43934.4|43914.4|43932.8|43912.8|1
1729771170000|2024-10-24 11:59:30|43933.7|43913.7|43935.3|43915.3|43936.9|43916.9|43932.8|43912.8|10
1729771180000|2024-10-24 11:59:40|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|3
1729771190000|2024-10-24 11:59:50|43930.3|43910.3|43940.3|43920.3|43940.3|43920.3|43930.3|43910.3|7
1729771200000|2024-10-24 12:00:00|43941.2|43921.2|43937.8|43917.8|43942.8|43922.8|43937.8|43917.8|7
1729771210000|2024-10-24 12:00:10|43936.9|43916.9|43935.3|43915.3|43937.8|43917.8|43935.3|43915.3|12
1729771220000|2024-10-24 12:00:20|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|1
1729771230000|2024-10-24 12:00:30|43940.3|43920.3|43935.3|43915.3|43940.3|43920.3|43934.4|43914.4|10
1729771240000|2024-10-24 12:00:40|43937.8|43917.8|43940.3|43920.3|43940.3|43920.3|43937.8|43917.8|11
1729771250000|2024-10-24 12:00:50|43937.8|43917.8|43932.8|43912.8|43937.8|43917.8|43932.8|43912.8|3
1729771260000|2024-10-24 12:01:00|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43926.2|43906.2|19
1729771270000|2024-10-24 12:01:10|43929.4|43909.4|43920.3|43900.3|43930.3|43910.3|43920.3|43900.3|8
1729771280000|2024-10-24 12:01:20|43918.7|43898.7|43915.3|43895.3|43918.7|43898.7|43915.3|43895.3|3
1729771290000|2024-10-24 12:01:30|43914.4|43894.4|43910.3|43890.3|43914.4|43894.4|43910.3|43890.3|13
1729771300000|2024-10-24 12:01:40|43911.9|43891.9|43907.8|43887.8|43912.8|43892.8|43905.3|43885.3|3
1729771310000|2024-10-24 12:01:50|43911|43891|43911|43891|43911|43891|43911|43891|20
1729771320000|2024-10-24 12:02:00|43910.1|43890.1|43913.5|43893.5|43913.5|43893.5|43908.5|43888.5|6
1729771330000|2024-10-24 12:02:10|43915.3|43895.3|43921.7|43901.7|43921.7|43901.7|43915.3|43895.3|27
1729771340000|2024-10-24 12:02:20|43924.8|43904.8|43894.8|43874.8|43924.8|43904.8|43892.3|43872.3|24
1729771350000|2024-10-24 12:02:30|43893.9|43873.9|43899.8|43879.8|43899.8|43879.8|43892.3|43872.3|11
1729771360000|2024-10-24 12:02:40|43901.4|43881.4|43899.8|43879.8|43901.4|43881.4|43899.8|43879.8|7
1729771370000|2024-10-24 12:02:50|43897.3|43877.3|43887.3|43867.3|43897.3|43877.3|43884.8|43864.8|34
1729771380000|2024-10-24 12:03:00|43886.4|43866.4|43884.8|43864.8|43886.4|43866.4|43882.3|43862.3|14
1729771390000|2024-10-24 12:03:10|43887.3|43867.3|43888.3|43868.3|43889.8|43869.8|43887.3|43867.3|12
1729771400000|2024-10-24 12:03:20|43889.8|43869.8|43894.8|43874.8|43894.8|43874.8|43887.3|43867.3|7
1729771410000|2024-10-24 12:03:30|43893.9|43873.9|43887.3|43867.3|43893.9|43873.9|43887.3|43867.3|7
1729771420000|2024-10-24 12:03:40|43881.4|43861.4|43877.3|43857.3|43884.8|43864.8|43877.3|43857.3|7
1729771430000|2024-10-24 12:03:50|43875.8|43855.8|43866.4|43846.4|43875.8|43855.8|43866.4|43846.4|16
1729771440000|2024-10-24 12:04:00|43862.3|43842.3|43854.8|43834.8|43862.3|43842.3|43852.3|43832.3|83
1729771450000|2024-10-24 12:04:10|43853.9|43833.9|43868.3|43848.3|43868.3|43848.3|43853.9|43833.9|18
1729771460000|2024-10-24 12:04:20|43867.4|43847.4|43873.9|43853.9|43873.9|43853.9|43867.4|43847.4|14
1729771470000|2024-10-24 12:04:30|43874.9|43854.9|43882.4|43862.4|43882.4|43862.4|43873.9|43853.9|5
1729771480000|2024-10-24 12:04:40|43881.4|43861.4|43887.4|43867.4|43887.4|43867.4|43881.4|43861.4|67
1729771490000|2024-10-24 12:04:50|43890.5|43870.5|43872.1|43852.1|43893|43873|43872.1|43852.1|30
1729771500000|2024-10-24 12:05:00|43869.6|43849.6|43858|43838|43869.6|43849.6|43858|43838|23
1729771510000|2024-10-24 12:05:10|43857.1|43837.1|43868.9|43848.9|43868.9|43848.9|43857.1|43837.1|24
1729771520000|2024-10-24 12:05:20|43868|43848|43868|43848|43871.4|43851.4|43868|43848|10
1729771530000|2024-10-24 12:05:30|43868.9|43848.9|43870.5|43850.5|43870.5|43850.5|43868.9|43848.9|9
1729771540000|2024-10-24 12:05:40|43868|43848|43868|43848|43870.5|43850.5|43868|43848|4
1729771550000|2024-10-24 12:05:50|43863|43843|43853|43833|43863|43843|43850.5|43830.5|30
1729771560000|2024-10-24 12:06:00|43853.9|43833.9|43857.4|43837.4|43857.4|43837.4|43853|43833|30
1729771570000|2024-10-24 12:06:10|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43857.4|43837.4|5
1729771580000|2024-10-24 12:06:20|43857.4|43837.4|43857.4|43837.4|43862.4|43842.4|43857.4|43837.4|18
1729771590000|2024-10-24 12:06:30|43859.2|43839.2|43864.9|43844.9|43869.9|43849.9|43859.2|43839.2|32
1729771600000|2024-10-24 12:06:40|43867.4|43847.4|43864.9|43844.9|43867.4|43847.4|43864.9|43844.9|9
1729771610000|2024-10-24 12:06:50|43859.9|43839.9|43854.9|43834.9|43859.9|43839.9|43854.9|43834.9|33
1729771620000|2024-10-24 12:07:00|43856.7|43836.7|43861.5|43841.5|43861.5|43841.5|43856.7|43836.7|25
1729771630000|2024-10-24 12:07:10|43862.4|43842.4|43867.4|43847.4|43867.4|43847.4|43862.4|43842.4|11
1729771640000|2024-10-24 12:07:20|43864.9|43844.9|43869.9|43849.9|43869.9|43849.9|43864.9|43844.9|10
1729771650000|2024-10-24 12:07:30|43872.4|43852.4|43864.9|43844.9|43872.4|43852.4|43864.9|43844.9|34
1729771660000|2024-10-24 12:07:40|43864|43844|43860.8|43840.8|43864|43844|43854.9|43834.9|54
1729771670000|2024-10-24 12:07:50|43864.2|43844.2|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|16
1729771680000|2024-10-24 12:08:00|43859.9|43839.9|43852.6|43832.6|43859.9|43839.9|43852.6|43832.6|5
1729771690000|2024-10-24 12:08:10|43854.2|43834.2|43850.8|43830.8|43859.2|43839.2|43850.8|43830.8|43
1729771700000|2024-10-24 12:08:20|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|7
1729771710000|2024-10-24 12:08:30|43851.7|43831.7|43849|43829|43854.2|43834.2|43846.5|43826.5|18
1729771720000|2024-10-24 12:08:40|43846.5|43826.5|43839|43819|43849|43829|43839|43819|38
1729771730000|2024-10-24 12:08:50|43839.9|43819.9|43844.9|43824.9|43844.9|43824.9|43839|43819|14
1729771740000|2024-10-24 12:09:00|43844|43824|43840.5|43820.5|43844|43824|43840.5|43820.5|12
1729771750000|2024-10-24 12:09:10|43841.5|43821.5|43850.8|43830.8|43850.8|43830.8|43841.5|43821.5|27
1729771760000|2024-10-24 12:09:20|43849.9|43829.9|43855.8|43835.8|43855.8|43835.8|43848.3|43828.3|13
1729771770000|2024-10-24 12:09:30|43858.3|43838.3|43864.9|43844.9|43864.9|43844.9|43858.3|43838.3|12
1729771780000|2024-10-24 12:09:40|43868.3|43848.3|43867.4|43847.4|43868.3|43848.3|43867.4|43847.4|3
1729771790000|2024-10-24 12:09:50|43868.3|43848.3|43867.4|43847.4|43868.3|43848.3|43867.4|43847.4|17
1729771800000|2024-10-24 12:10:00|43863.3|43843.3|43869.9|43849.9|43869.9|43849.9|43857.4|43837.4|46
1729771810000|2024-10-24 12:10:10|43873.3|43853.3|43874.9|43854.9|43876.5|43856.5|43873.3|43853.3|13
1729771820000|2024-10-24 12:10:20|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43866.5|43846.5|33
1729771830000|2024-10-24 12:10:30|43879.9|43859.9|43882.4|43862.4|43882.4|43862.4|43879.9|43859.9|10
1729771840000|2024-10-24 12:10:40|43883.3|43863.3|43887.4|43867.4|43887.4|43867.4|43883.3|43863.3|10
1729771850000|2024-10-24 12:10:50|43888.3|43868.3|43889.9|43869.9|43889.9|43869.9|43888.3|43868.3|13
1729771860000|2024-10-24 12:11:00|43890.8|43870.8|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|5
1729771870000|2024-10-24 12:11:10|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|43889.9|43869.9|3
1729771880000|2024-10-24 12:11:20|43890.8|43870.8|43893.1|43873.1|43894.9|43874.9|43889.9|43869.9|19
1729771890000|2024-10-24 12:11:30|43889.9|43869.9|43891.5|43871.5|43894.9|43874.9|43889.9|43869.9|10
1729771900000|2024-10-24 12:11:40|43892.4|43872.4|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|7
1729771910000|2024-10-24 12:11:50|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|5
1729771920000|2024-10-24 12:12:00|43898.3|43878.3|43903.3|43883.3|43904.9|43884.9|43898.3|43878.3|4
1729771930000|2024-10-24 12:12:10|43904|43884|43904.9|43884.9|43904.9|43884.9|43902.4|43882.4|1
1729771940000|2024-10-24 12:12:20|43907.4|43887.4|43907.4|43887.4|43909.9|43889.9|43907.4|43887.4|7
1729771950000|2024-10-24 12:12:30|43909.9|43889.9|43922.4|43902.4|43922.4|43902.4|43909.9|43889.9|10
1729771960000|2024-10-24 12:12:40|43924.9|43904.9|43924.9|43904.9|43929|43909|43924.9|43904.9|7
1729771970000|2024-10-24 12:12:50|43925.8|43905.8|43929.9|43909.9|43929.9|43909.9|43925.8|43905.8|3
1729771980000|2024-10-24 12:13:00|43929|43909|43934.9|43914.9|43934.9|43914.9|43927.4|43907.4|11
1729771990000|2024-10-24 12:13:10|43937.4|43917.4|43934.9|43914.9|43937.4|43917.4|43934.9|43914.9|8
1729772000000|2024-10-24 12:13:20|43935.8|43915.8|43941.7|43921.7|43942.6|43922.6|43934.9|43914.9|45
1729772010000|2024-10-24 12:13:30|43942.6|43922.6|43947.4|43927.4|43947.4|43927.4|43940.1|43920.1|28
1729772020000|2024-10-24 12:13:40|43948.3|43928.3|43939.9|43919.9|43948.3|43928.3|43939.9|43919.9|15
1729772030000|2024-10-24 12:13:50|43942.4|43922.4|43932.4|43912.4|43942.4|43922.4|43932.4|43912.4|6
1729772040000|2024-10-24 12:14:00|43934.9|43914.9|43937.4|43917.4|43937.4|43917.4|43934.9|43914.9|2
1729772050000|2024-10-24 12:14:10|43935.8|43915.8|43935.8|43915.8|43937.4|43917.4|43935.8|43915.8|19
1729772060000|2024-10-24 12:14:20|||||||||2
1729772080000|2024-10-24 12:14:40|43937.4|43917.4|43939.2|43919.2|43939.2|43919.2|43937.4|43917.4|3
1729772090000|2024-10-24 12:14:50|43938.3|43918.3|43944.2|43924.2|43944.2|43924.2|43936.7|43916.7|18
1729772100000|2024-10-24 12:15:00|43943.3|43923.3|43944.2|43924.2|43946.7|43926.7|43941.7|43921.7|8
1729772110000|2024-10-24 12:15:10|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|0
1729772120000|2024-10-24 12:15:20|43947.6|43927.6|43946.7|43926.7|43949.2|43929.2|43946.7|43926.7|7
1729772130000|2024-10-24 12:15:30|43949.2|43929.2|43959.2|43939.2|43959.2|43939.2|43949.2|43929.2|15
1729772140000|2024-10-24 12:15:40|43961.7|43941.7|43961.7|43941.7|43962.6|43942.6|43960.8|43940.8|12
1729772150000|2024-10-24 12:15:50|43960.8|43940.8|43956.7|43936.7|43961.7|43941.7|43956.7|43936.7|11
1729772160000|2024-10-24 12:16:00|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|6
1729772170000|2024-10-24 12:16:10|43948.3|43928.3|43949.2|43929.2|43949.2|43929.2|43948.3|43928.3|5
1729772180000|2024-10-24 12:16:20|43950.8|43930.8|43949.2|43929.2|43950.8|43930.8|43946.7|43926.7|1
1729772190000|2024-10-24 12:16:30|43948.3|43928.3|43949.2|43929.2|43949.2|43929.2|43948.3|43928.3|24
1729772200000|2024-10-24 12:16:40|43950.1|43930.1|43951.7|43931.7|43951.7|43931.7|43950.1|43930.1|3
1729772210000|2024-10-24 12:16:50|43949.2|43929.2|43945.8|43925.8|43949.2|43929.2|43945.8|43925.8|7
1729772220000|2024-10-24 12:17:00|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|2
1729772230000|2024-10-24 12:17:10|||||||||1
1729772240000|2024-10-24 12:17:20|43942.6|43922.6|43944.2|43924.2|43944.2|43924.2|43941.7|43921.7|6
1729772250000|2024-10-24 12:17:30|43945.1|43925.1|43944.2|43924.2|43945.8|43925.8|43941.7|43921.7|2
1729772260000|2024-10-24 12:17:40|43945.1|43925.1|43946.7|43926.7|43949.2|43929.2|43945.1|43925.1|7
1729772270000|2024-10-24 12:17:50|43944.9|43924.9|43941.7|43921.7|43944.9|43924.9|43941.7|43921.7|26
1729772280000|2024-10-24 12:18:00|||||||||4
1729772290000|2024-10-24 12:18:10|43942.4|43922.4|43939.9|43919.9|43942.4|43922.4|43939.9|43919.9|3
1729772300000|2024-10-24 12:18:20|43937.4|43917.4|43936.5|43916.5|43939.9|43919.9|43936.5|43916.5|10
1729772310000|2024-10-24 12:18:30|43934.9|43914.9|43934|43914|43934.9|43914.9|43932.4|43912.4|5
1729772320000|2024-10-24 12:18:40|43934.9|43914.9|43932.4|43912.4|43934.9|43914.9|43932.4|43912.4|10
1729772330000|2024-10-24 12:18:50|43937.4|43917.4|43946|43926|43946|43926|43937.4|43917.4|86
1729772340000|2024-10-24 12:19:00|43947.6|43927.6|43951.7|43931.7|43951.7|43931.7|43946.7|43926.7|10
1729772350000|2024-10-24 12:19:10|43952.6|43932.6|43960.8|43940.8|43960.8|43940.8|43951.7|43931.7|24
1729772360000|2024-10-24 12:19:20|43964.9|43944.9|43969|43949|43969.9|43949.9|43964.9|43944.9|7
1729772370000|2024-10-24 12:19:30|43966.5|43946.5|43964.9|43944.9|43966.5|43946.5|43964.9|43944.9|3
1729772380000|2024-10-24 12:19:40|||||||||2
1729772390000|2024-10-24 12:19:50|43967.4|43947.4|43964.9|43944.9|43967.4|43947.4|43964.9|43944.9|10
1729772400000|2024-10-24 12:20:00|43965.8|43945.8|43969.9|43949.9|43970.8|43950.8|43965.8|43945.8|10
1729772410000|2024-10-24 12:20:10|43969|43949|43967.4|43947.4|43969.9|43949.9|43967.4|43947.4|11
1729772420000|2024-10-24 12:20:20|43968.3|43948.3|43969.9|43949.9|43969.9|43949.9|43966.5|43946.5|3
1729772430000|2024-10-24 12:20:30|43969|43949|43959.9|43939.9|43969|43949|43959.9|43939.9|7
1729772440000|2024-10-24 12:20:40|43959|43939|43954.9|43934.9|43959.9|43939.9|43954.9|43934.9|2
1729772450000|2024-10-24 12:20:50|43955.8|43935.8|43964.9|43944.9|43964.9|43944.9|43955.8|43935.8|12
1729772460000|2024-10-24 12:21:00|43967.4|43947.4|43970.8|43950.8|43970.8|43950.8|43964.9|43944.9|8
1729772470000|2024-10-24 12:21:10|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|0
1729772480000|2024-10-24 12:21:20|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|3
1729772490000|2024-10-24 12:21:30|43973.3|43953.3|43974.9|43954.9|43974.9|43954.9|43971.5|43951.5|1
1729772500000|2024-10-24 12:21:40|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|6
1729772510000|2024-10-24 12:21:50|43974.9|43954.9|43967.4|43947.4|43974.9|43954.9|43967.4|43947.4|12
1729772520000|2024-10-24 12:22:00|43969.9|43949.9|43974.9|43954.9|43974.9|43954.9|43969.9|43949.9|4
1729772530000|2024-10-24 12:22:10|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|0
1729772540000|2024-10-24 12:22:20|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|0
1729772550000|2024-10-24 12:22:30|43974|43954|43969.9|43949.9|43974.9|43954.9|43969.9|43949.9|5
1729772560000|2024-10-24 12:22:40|43971.5|43951.5|43974.9|43954.9|43974.9|43954.9|43971.5|43951.5|1
1729772570000|2024-10-24 12:22:50|43972.4|43952.4|43974.9|43954.9|43974.9|43954.9|43972.4|43952.4|0
1729772580000|2024-10-24 12:23:00|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|2
1729772590000|2024-10-24 12:23:10|43971.5|43951.5|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|4
1729772600000|2024-10-24 12:23:20|||||||||1
1729772610000|2024-10-24 12:23:30|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|1
1729772620000|2024-10-24 12:23:40|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|34
1729772630000|2024-10-24 12:23:50|43975.8|43955.8|43985.2|43965.2|43985.2|43965.2|43975.8|43955.8|19
1729772640000|2024-10-24 12:24:00|43986.1|43966.1|43988.6|43968.6|43989.5|43969.5|43984.5|43964.5|13
1729772650000|2024-10-24 12:24:10|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43988.6|43968.6|4
1729772660000|2024-10-24 12:24:20|43990.4|43970.4|43987.7|43967.7|43990.4|43970.4|43987.7|43967.7|7
1729772670000|2024-10-24 12:24:30|43988.6|43968.6|43985.2|43965.2|43988.6|43968.6|43985.2|43965.2|15
1729772680000|2024-10-24 12:24:40|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|0
1729772690000|2024-10-24 12:24:50|43984.3|43964.3|43984.3|43964.3|43986.8|43966.8|43984.3|43964.3|4
1729772700000|2024-10-24 12:25:00|43985.2|43965.2|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|13
1729772710000|2024-10-24 12:25:10|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|2
1729772720000|2024-10-24 12:25:20|43985.8|43965.8|43984.3|43964.3|43985.8|43965.8|43984.3|43964.3|8
1729772730000|2024-10-24 12:25:30|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984|43964|11
1729772740000|2024-10-24 12:25:40|43982.4|43962.4|43984.9|43964.9|43984.9|43964.9|43980.8|43960.8|9
1729772750000|2024-10-24 12:25:50|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|8
1729772760000|2024-10-24 12:26:00|43988.3|43968.3|43989.3|43969.3|43989.3|43969.3|43988.3|43968.3|0
1729772770000|2024-10-24 12:26:10|43988.3|43968.3|43985.8|43965.8|43988.3|43968.3|43985.8|43965.8|5
1729772780000|2024-10-24 12:26:20|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|6
1729772790000|2024-10-24 12:26:30|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|1
1729772800000|2024-10-24 12:26:40|43979.9|43959.9|43977.4|43957.4|43979.9|43959.9|43977.4|43957.4|4
1729772810000|2024-10-24 12:26:50|||||||||1
1729772820000|2024-10-24 12:27:00|43976.5|43956.5|43964.9|43944.9|43976.5|43956.5|43964.9|43944.9|17
1729772830000|2024-10-24 12:27:10|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43962.4|43942.4|6
1729772840000|2024-10-24 12:27:20|43964|43944|43962.4|43942.4|43964.9|43944.9|43962.4|43942.4|12
1729772850000|2024-10-24 12:27:30|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|1
1729772860000|2024-10-24 12:27:40|43960.9|43940.9|43960.9|43940.9|43964.3|43944.3|43960.9|43940.9|27
1729772870000|2024-10-24 12:27:50|43961.8|43941.8|43964.3|43944.3|43964.3|43944.3|43959.3|43939.3|3
1729772880000|2024-10-24 12:28:00|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|0
1729772890000|2024-10-24 12:28:10|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|4
1729772910000|2024-10-24 12:28:30|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|4
1729772920000|2024-10-24 12:28:40|43965.2|43945.2|43966.8|43946.8|43966.8|43946.8|43965.2|43945.2|37
1729772930000|2024-10-24 12:28:50|43965.2|43945.2|43965.2|43945.2|43966.8|43946.8|43965.2|43945.2|7
1729772940000|2024-10-24 12:29:00|43967|43947|43971.1|43951.1|43971.1|43951.1|43967|43947|2
1729772950000|2024-10-24 12:29:10|43969.5|43949.5|43970.2|43950.2|43971.1|43951.1|43968.6|43948.6|1
1729772960000|2024-10-24 12:29:20|43969.5|43949.5|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|2
1729772970000|2024-10-24 12:29:30|43966.1|43946.1|43965.2|43945.2|43966.1|43946.1|43965.2|43945.2|11
1729772980000|2024-10-24 12:29:40|||||||||2
1729772990000|2024-10-24 12:29:50|43966.1|43946.1|43967.7|43947.7|43967.7|43947.7|43966.1|43946.1|1
1729773000000|2024-10-24 12:30:00|43966.8|43946.8|43936.1|43916.1|43966.8|43946.8|43916.1|43896.1|71
1729773010000|2024-10-24 12:30:10|43937|43917|43966.1|43946.1|43966.1|43946.1|43937|43917|37
1729773020000|2024-10-24 12:30:20|43967.7|43947.7|43969.3|43949.3|43978.6|43958.6|43967.7|43947.7|18
1729773030000|2024-10-24 12:30:30|43972.7|43952.7|43970.2|43950.2|43974.3|43954.3|43970.2|43950.2|15
1729773040000|2024-10-24 12:30:40|43972.7|43952.7|43979.3|43959.3|43979.3|43959.3|43969.3|43949.3|19
1729773050000|2024-10-24 12:30:50|43980.2|43960.2|43981.8|43961.8|43981.8|43961.8|43976.8|43956.8|6
1729773060000|2024-10-24 12:31:00|43984.3|43964.3|43984.3|43964.3|43989.3|43969.3|43984.3|43964.3|13
1729773070000|2024-10-24 12:31:10|43983.4|43963.4|43974.3|43954.3|43983.4|43963.4|43974.3|43954.3|9
1729773080000|2024-10-24 12:31:20|43971.8|43951.8|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|5
1729773090000|2024-10-24 12:31:30|43976.8|43956.8|43971.8|43951.8|43976.8|43956.8|43971.8|43951.8|10
1729773100000|2024-10-24 12:31:40|43972.7|43952.7|43976.8|43956.8|43976.8|43956.8|43971.8|43951.8|4
1729773110000|2024-10-24 12:31:50|43974.3|43954.3|43976.8|43956.8|43976.8|43956.8|43974.3|43954.3|7
1729773120000|2024-10-24 12:32:00|43979.3|43959.3|43966.8|43946.8|43979.3|43959.3|43966.8|43946.8|12
1729773130000|2024-10-24 12:32:10|43964.3|43944.3|43969.3|43949.3|43969.3|43949.3|43961.8|43941.8|8
1729773140000|2024-10-24 12:32:20|43966.8|43946.8|43971.8|43951.8|43972.7|43952.7|43966.8|43946.8|18
1729773150000|2024-10-24 12:32:30|||||||||7
1729773160000|2024-10-24 12:32:40|43972.7|43952.7|43979.3|43959.3|43979.3|43959.3|43972.7|43952.7|7
1729773170000|2024-10-24 12:32:50|43981.8|43961.8|43979.3|43959.3|43981.8|43961.8|43979.3|43959.3|7
1729773180000|2024-10-24 12:33:00|43981.8|43961.8|43986.8|43966.8|43986.8|43966.8|43979.3|43959.3|6
1729773190000|2024-10-24 12:33:10|43987.7|43967.7|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|50
1729773200000|2024-10-24 12:33:20|43984.5|43964.5|43989.5|43969.5|43989.5|43969.5|43983.6|43963.6|12
1729773210000|2024-10-24 12:33:30|43986.1|43966.1|43988.8|43968.8|43988.8|43968.8|43983.6|43963.6|33
1729773220000|2024-10-24 12:33:40|43990.4|43970.4|44002.9|43982.9|44002.9|43982.9|43990.4|43970.4|49
1729773230000|2024-10-24 12:33:50|44005.4|43985.4|44012.9|43992.9|44012.9|43992.9|44005.4|43985.4|16
1729773240000|2024-10-24 12:34:00|44015.4|43995.4|44032.9|44012.9|44032.9|44012.9|44015.4|43995.4|32
1729773250000|2024-10-24 12:34:10|44033.8|44013.8|44031.3|44011.3|44035.4|44015.4|44031.3|44011.3|5
1729773260000|2024-10-24 12:34:20|44030.4|44010.4|44025.4|44005.4|44030.4|44010.4|44020.4|44000.4|36
1729773270000|2024-10-24 12:34:30|44020.4|44000.4|44017.9|43997.9|44020.4|44000.4|44015.4|43995.4|10
1729773280000|2024-10-24 12:34:40|44016.3|43996.3|44015.4|43995.4|44020.4|44000.4|44015.4|43995.4|10
1729773290000|2024-10-24 12:34:50|44017|43997|44020.4|44000.4|44020.4|44000.4|44017|43997|5
1729773300000|2024-10-24 12:35:00|44024.5|44004.5|44035.4|44015.4|44037|44017|44024.5|44004.5|46
1729773310000|2024-10-24 12:35:10|44036.3|44016.3|44032.9|44012.9|44038.8|44018.8|44031.3|44011.3|10
1729773320000|2024-10-24 12:35:20|44035.4|44015.4|44040.4|44020.4|44040.4|44020.4|44035.4|44015.4|8
1729773330000|2024-10-24 12:35:30|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|1
1729773340000|2024-10-24 12:35:40|44046.3|44026.3|44051.3|44031.3|44051.3|44031.3|44046.3|44026.3|18
1729773350000|2024-10-24 12:35:50|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|44052.9|44032.9|10
1729773360000|2024-10-24 12:36:00|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|44055.4|44035.4|8
1729773370000|2024-10-24 12:36:10|44057|44037|44058.8|44038.8|44058.8|44038.8|44055.4|44035.4|7
1729773380000|2024-10-24 12:36:20|44060.4|44040.4|44072.9|44052.9|44072.9|44052.9|44060.4|44040.4|30
1729773390000|2024-10-24 12:36:30|44072|44052|44077.9|44057.9|44077.9|44057.9|44067.9|44047.9|23
1729773400000|2024-10-24 12:36:40|44076.3|44056.3|44072.3|44052.3|44077.9|44057.9|44072.3|44052.3|10
1729773410000|2024-10-24 12:36:50|44066.3|44046.3|44057.9|44037.9|44066.3|44046.3|44056.3|44036.3|7
1729773420000|2024-10-24 12:37:00|44060.4|44040.4|44062.9|44042.9|44062.9|44042.9|44060.4|44040.4|4
1729773430000|2024-10-24 12:37:10|44063.8|44043.8|44057.9|44037.9|44067.9|44047.9|44057.9|44037.9|12
1729773440000|2024-10-24 12:37:20|44057|44037|44047.9|44027.9|44057|44037|44047.9|44027.9|7
1729773450000|2024-10-24 12:37:30|44045.4|44025.4|44050.4|44030.4|44050.4|44030.4|44045.4|44025.4|4
1729773460000|2024-10-24 12:37:40|44052.9|44032.9|44047.9|44027.9|44052.9|44032.9|44047.9|44027.9|13
1729773470000|2024-10-24 12:37:50|44047|44027|44047.9|44027.9|44047.9|44027.9|44045.4|44025.4|32
1729773480000|2024-10-24 12:38:00|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|44042.9|44022.9|10
1729773490000|2024-10-24 12:38:10|44046.3|44026.3|44047.9|44027.9|44047.9|44027.9|44046.3|44026.3|1
1729773500000|2024-10-24 12:38:20|44048.8|44028.8|44047.9|44027.9|44050.4|44030.4|44047.9|44027.9|11
1729773510000|2024-10-24 12:38:30|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|1
1729773520000|2024-10-24 12:38:40|44044.5|44024.5|44042.9|44022.9|44045.4|44025.4|44042.9|44022.9|2
1729773540000|2024-10-24 12:39:00|44041.4|44021.4|44037.9|44017.9|44041.4|44021.4|44035.4|44015.4|11
1729773550000|2024-10-24 12:39:10|44035.4|44015.4|44032.9|44012.9|44035.4|44015.4|44032.9|44012.9|2
1729773560000|2024-10-24 12:39:20|44030.4|44010.4|44025.4|44005.4|44030.4|44010.4|44022.9|44002.9|5
1729773570000|2024-10-24 12:39:30|44022.9|44002.9|44022.9|44002.9|44025.4|44005.4|44022.9|44002.9|2
1729773580000|2024-10-24 12:39:40|44022|44002|44020.4|44000.4|44022.9|44002.9|44020.4|44000.4|14
1729773590000|2024-10-24 12:39:50|44019.5|43999.5|44017.9|43997.9|44019.5|43999.5|44017.9|43997.9|12
1729773600000|2024-10-24 12:40:00|44019.5|43999.5|44025.4|44005.4|44025.4|44005.4|44019.5|43999.5|8
1729773610000|2024-10-24 12:40:10|44027.9|44007.9|44025.4|44005.4|44027.9|44007.9|44025.4|44005.4|6
1729773620000|2024-10-24 12:40:20|44023.9|44003.9|44021.4|44001.4|44023.9|44003.9|44021.4|44001.4|1
1729773630000|2024-10-24 12:40:30|44020.4|44000.4|44019.5|43999.5|44020.4|44000.4|44019.5|43999.5|11
1729773640000|2024-10-24 12:40:40|44020.4|44000.4|44006.1|43986.1|44020.4|44000.4|44006.1|43986.1|27
1729773650000|2024-10-24 12:40:50|44003.6|43983.6|43998.6|43978.6|44003.6|43983.6|43998.6|43978.6|15
1729773660000|2024-10-24 12:41:00|43996.8|43976.8|43996.1|43976.1|43996.8|43976.8|43994.5|43974.5|7
1729773670000|2024-10-24 12:41:10|43997|43977|43996.1|43976.1|43998.6|43978.6|43995.2|43975.2|7
1729773680000|2024-10-24 12:41:20|43995.2|43975.2|43991.1|43971.1|43995.2|43975.2|43991.1|43971.1|24
1729773690000|2024-10-24 12:41:30|43992.7|43972.7|43989.3|43969.3|43992.7|43972.7|43989.3|43969.3|35
1729773700000|2024-10-24 12:41:40|43991.8|43971.8|43985.9|43965.9|43991.8|43971.8|43985.9|43965.9|10
1729773710000|2024-10-24 12:41:50|43986.8|43966.8|43984.3|43964.3|43986.8|43966.8|43984.3|43964.3|4
1729773720000|2024-10-24 12:42:00|43986.8|43966.8|43989.3|43969.3|43991.8|43971.8|43986.8|43966.8|3
1729773730000|2024-10-24 12:42:10|43991.8|43971.8|43994.3|43974.3|43994.3|43974.3|43991.8|43971.8|3
1729773740000|2024-10-24 12:42:20|43996.8|43976.8|44001.8|43981.8|44001.8|43981.8|43996.8|43976.8|7
1729773750000|2024-10-24 12:42:30|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|2
1729773760000|2024-10-24 12:42:40|44001.8|43981.8|44005|43985|44007.5|43987.5|44001.8|43981.8|9
1729773770000|2024-10-24 12:42:50|44002.5|43982.5|44000|43980|44002.5|43982.5|44000|43980|3
1729773780000|2024-10-24 12:43:00|44002.5|43982.5|43997.5|43977.5|44002.5|43982.5|43997.5|43977.5|3
1729773790000|2024-10-24 12:43:10|43999.3|43979.3|44003.4|43983.4|44003.4|43983.4|43995|43975|63
1729773800000|2024-10-24 12:43:20|||||||||5
1729773810000|2024-10-24 12:43:30|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|4
1729773820000|2024-10-24 12:43:40|||||||||1
1729773830000|2024-10-24 12:43:50|44000.2|43980.2|44001.8|43981.8|44001.8|43981.8|44000.2|43980.2|2
1729773840000|2024-10-24 12:44:00|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44001.8|43981.8|10
1729773850000|2024-10-24 12:44:10|44005.2|43985.2|44001.8|43981.8|44005.9|43985.9|44001.8|43981.8|18
1729773860000|2024-10-24 12:44:20|43998.6|43978.6|44002.7|43982.7|44002.7|43982.7|43998.6|43978.6|24
1729773870000|2024-10-24 12:44:30|44005.2|43985.2|44006.8|43986.8|44006.8|43986.8|44004.3|43984.3|12
1729773880000|2024-10-24 12:44:40|44007.7|43987.7|44008.6|43988.6|44008.6|43988.6|44007.7|43987.7|35
1729773890000|2024-10-24 12:44:50|44009.6|43989.6|44004.3|43984.3|44010.2|43990.2|44004.3|43984.3|23
1729773900000|2024-10-24 12:45:00|||||||||3
1729773910000|2024-10-24 12:45:10|44001.8|43981.8|44006.8|43986.8|44006.8|43986.8|44001.8|43981.8|1
1729773920000|2024-10-24 12:45:20|44005.9|43985.9|44006.8|43986.8|44006.8|43986.8|44001.8|43981.8|7
1729773930000|2024-10-24 12:45:30|44005.9|43985.9|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|6
1729773940000|2024-10-24 12:45:40|44006.8|43986.8|44010.9|43990.9|44010.9|43990.9|44006.8|43986.8|10
1729773950000|2024-10-24 12:45:50|44010|43990|44008.4|43988.4|44010.9|43990.9|44008.4|43988.4|5
1729773960000|2024-10-24 12:46:00|44006.8|43986.8|43987.7|43967.7|44006.8|43986.8|43987.7|43967.7|11
1729773970000|2024-10-24 12:46:10|43989.3|43969.3|43997.5|43977.5|43997.5|43977.5|43987.7|43967.7|22
1729773980000|2024-10-24 12:46:20|||||||||2
1729773990000|2024-10-24 12:46:30|43998.4|43978.4|43995|43975|43998.4|43978.4|43995|43975|0
1729774000000|2024-10-24 12:46:40|43993.2|43973.2|43988.4|43968.4|43993.2|43973.2|43988.4|43968.4|8
1729774010000|2024-10-24 12:46:50|43985|43965|43974.1|43954.1|43985|43965|43974.1|43954.1|7
1729774020000|2024-10-24 12:47:00|43972.5|43952.5|43970|43950|43972.5|43952.5|43970|43950|11
1729774030000|2024-10-24 12:47:10|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970|43950|5
1729774040000|2024-10-24 12:47:20|43970|43950|43966.6|43946.6|43972.5|43952.5|43966.6|43946.6|9
1729774050000|2024-10-24 12:47:30|43964.1|43944.1|43965|43945|43965|43945|43964.1|43944.1|5
1729774060000|2024-10-24 12:47:40|43962.5|43942.5|43965|43945|43965|43945|43962.5|43942.5|2
1729774070000|2024-10-24 12:47:50|43965.9|43945.9|43970|43950|43970|43950|43965.9|43945.9|0
1729774080000|2024-10-24 12:48:00|43965|43945|43967.5|43947.5|43967.5|43947.5|43965|43945|9
1729774090000|2024-10-24 12:48:10|43965.9|43945.9|43965|43945|43970|43950|43965|43945|3
1729774100000|2024-10-24 12:48:20|43967.5|43947.5|43965|43945|43970|43950|43965|43945|2
1729774110000|2024-10-24 12:48:30|43962.5|43942.5|43960|43940|43962.5|43942.5|43959.1|43939.1|4
1729774120000|2024-10-24 12:48:40|43957.5|43937.5|43955|43935|43957.5|43937.5|43955|43935|2
1729774130000|2024-10-24 12:48:50|43952.5|43932.5|43952.5|43932.5|43955|43935|43952.5|43932.5|14
1729774140000|2024-10-24 12:49:00|43955|43935|43955|43935|43955|43935|43955|43935|1
1729774150000|2024-10-24 12:49:10|43957.5|43937.5|43955|43935|43957.5|43937.5|43955|43935|2
1729774160000|2024-10-24 12:49:20|||||||||3
1729774170000|2024-10-24 12:49:30|||||||||7
1729774180000|2024-10-24 12:49:40|43952.5|43932.5|43952.5|43932.5|43955|43935|43952.5|43932.5|6
1729774190000|2024-10-24 12:49:50|43955|43935|43952.5|43932.5|43955|43935|43952.5|43932.5|2
1729774200000|2024-10-24 12:50:00|43955|43935|43955|43935|43955|43935|43950|43930|9
1729774210000|2024-10-24 12:50:10|43954.1|43934.1|43955|43935|43955|43935|43951.6|43931.6|3
1729774220000|2024-10-24 12:50:20|||||||||7
1729774230000|2024-10-24 12:50:30|43955.9|43935.9|43957.5|43937.5|43957.5|43937.5|43955.9|43935.9|0
1729774240000|2024-10-24 12:50:40|43955|43935|43957.5|43937.5|43957.5|43937.5|43955|43935|0
1729774250000|2024-10-24 12:50:50|43960|43940|43960|43940|43960|43940|43960|43940|9
1729774260000|2024-10-24 12:51:00|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|0
1729774270000|2024-10-24 12:51:10|43961.6|43941.6|43960|43940|43963.4|43943.4|43960|43940|4
1729774280000|2024-10-24 12:51:20|43962.5|43942.5|43965|43945|43965|43945|43962.5|43942.5|2
1729774290000|2024-10-24 12:51:30|||||||||2
1729774300000|2024-10-24 12:51:40|43965.9|43945.9|43968.4|43948.4|43970|43950|43965|43945|15
1729774310000|2024-10-24 12:51:50|43970|43950|43966.9|43946.9|43970|43950|43966.9|43946.9|10
1729774320000|2024-10-24 12:52:00|43967.8|43947.8|43971.9|43951.9|43971.9|43951.9|43967.8|43947.8|1
1729774330000|2024-10-24 12:52:10|||||||||4
1729774350000|2024-10-24 12:52:30|43974.4|43954.4|43970.3|43950.3|43974.4|43954.4|43970.3|43950.3|11
1729774360000|2024-10-24 12:52:40|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|7
1729774370000|2024-10-24 12:52:50|43966.9|43946.9|43961.9|43941.9|43966.9|43946.9|43961.9|43941.9|1
1729774380000|2024-10-24 12:53:00|43956.9|43936.9|43954.4|43934.4|43956.9|43936.9|43951.9|43931.9|12
1729774390000|2024-10-24 12:53:10|43953.5|43933.5|43956.9|43936.9|43956.9|43936.9|43953.5|43933.5|9
1729774400000|2024-10-24 12:53:20|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|1
1729774410000|2024-10-24 12:53:30|43959.4|43939.4|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|14
1729774420000|2024-10-24 12:53:40|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43961.9|43941.9|2
1729774430000|2024-10-24 12:53:50|43966.9|43946.9|43969.4|43949.4|43969.4|43949.4|43966.9|43946.9|0
1729774440000|2024-10-24 12:54:00|43967.8|43947.8|43966.9|43946.9|43967.8|43947.8|43964.4|43944.4|3
1729774450000|2024-10-24 12:54:10|43967.8|43947.8|43971.9|43951.9|43971.9|43951.9|43967.8|43947.8|4
1729774460000|2024-10-24 12:54:20|43970.3|43950.3|43966.9|43946.9|43970.3|43950.3|43966.9|43946.9|1
1729774470000|2024-10-24 12:54:30|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|4
1729774480000|2024-10-24 12:54:40|43970.3|43950.3|43966.9|43946.9|43971.9|43951.9|43966.9|43946.9|2
1729774490000|2024-10-24 12:54:50|43971.9|43951.9|43976.9|43956.9|43976.9|43956.9|43971.9|43951.9|8
1729774500000|2024-10-24 12:55:00|43977.8|43957.8|43976.9|43956.9|43979.4|43959.4|43976.9|43956.9|5
1729774510000|2024-10-24 12:55:10|43979.4|43959.4|43979.4|43959.4|43981|43961|43979.4|43959.4|7
1729774520000|2024-10-24 12:55:20|43978.5|43958.5|43976.9|43956.9|43978.5|43958.5|43976.9|43956.9|0
1729774540000|2024-10-24 12:55:40|||||||||5
1729774550000|2024-10-24 12:55:50|||||||||4
1729774560000|2024-10-24 12:56:00|||||||||4
1729774570000|2024-10-24 12:56:10|43975.3|43955.3|43971.9|43951.9|43975.3|43955.3|43971.9|43951.9|2
1729774580000|2024-10-24 12:56:20|||||||||1
1729774590000|2024-10-24 12:56:30|43971|43951|43969.4|43949.4|43971|43951|43969.4|43949.4|0
1729774600000|2024-10-24 12:56:40|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|5
1729774610000|2024-10-24 12:56:50|43972.8|43952.8|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|0
1729774620000|2024-10-24 12:57:00|43972.8|43952.8|43974.4|43954.4|43974.4|43954.4|43972.8|43952.8|2
1729774630000|2024-10-24 12:57:10|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|5
1729774640000|2024-10-24 12:57:20|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43969.4|43949.4|2
1729774650000|2024-10-24 12:57:30|||||||||4
1729774660000|2024-10-24 12:57:40|43974.4|43954.4|43976.9|43956.9|43976.9|43956.9|43974.4|43954.4|6
1729774670000|2024-10-24 12:57:50|43975.3|43955.3|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|3
1729774680000|2024-10-24 12:58:00|43975.3|43955.3|43976.9|43956.9|43979.4|43959.4|43975.3|43955.3|4
1729774690000|2024-10-24 12:58:10|43979.4|43959.4|43976.9|43956.9|43979.4|43959.4|43976.9|43956.9|2
1729774700000|2024-10-24 12:58:20|43979.4|43959.4|43981.9|43961.9|43981.9|43961.9|43979.4|43959.4|0
1729774710000|2024-10-24 12:58:30|43982.8|43962.8|43982.8|43962.8|43983.7|43963.7|43982.8|43962.8|4
1729774730000|2024-10-24 12:58:50|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981|43961|8
1729774740000|2024-10-24 12:59:00|43981|43961|43986.9|43966.9|43986.9|43966.9|43981|43961|27
1729774750000|2024-10-24 12:59:10|43981.9|43961.9|43979.4|43959.4|43981.9|43961.9|43979.4|43959.4|6
1729774760000|2024-10-24 12:59:20|43978.5|43958.5|43974.4|43954.4|43979.4|43959.4|43972.8|43952.8|5
1729774770000|2024-10-24 12:59:30|43971.9|43951.9|43974.4|43954.4|43974.4|43954.4|43971.9|43951.9|2
1729774780000|2024-10-24 12:59:40|43971.9|43951.9|43971|43951|43974.4|43954.4|43971|43951|3
1729774790000|2024-10-24 12:59:50|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43971|43951|1
1729774800000|2024-10-24 13:00:00|43971|43951|43947.6|43927.6|43971|43951|43937.6|43917.6|75
1729774810000|2024-10-24 13:00:10|43946.7|43926.7|43939.2|43919.2|43946.7|43926.7|43935.1|43915.1|21
1729774820000|2024-10-24 13:00:20|43940.1|43920.1|43932.6|43912.6|43940.1|43920.1|43932.6|43912.6|18
1729774830000|2024-10-24 13:00:30|43930.1|43910.1|43948.5|43928.5|43949.4|43929.4|43930.1|43910.1|65
1729774840000|2024-10-24 13:00:40|43951|43931|43951.9|43931.9|43951.9|43931.9|43948.5|43928.5|20
1729774850000|2024-10-24 13:00:50|43951|43931|43951|43931|43954.4|43934.4|43951|43931|11
1729774860000|2024-10-24 13:01:00|43950.1|43930.1|43953.9|43933.9|43960.8|43940.8|43947.6|43927.6|49
1729774870000|2024-10-24 13:01:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43951.4|43931.4|7
1729774880000|2024-10-24 13:01:20|43953.9|43933.9|43938.3|43918.3|43954.8|43934.8|43935.8|43915.8|20
1729774890000|2024-10-24 13:01:30|43939.2|43919.2|43934.2|43914.2|43940.8|43920.8|43934.2|43914.2|12
1729774900000|2024-10-24 13:01:40|43935.8|43915.8|43924.9|43904.9|43938.3|43918.3|43924.9|43904.9|44
1729774910000|2024-10-24 13:01:50|43927.4|43907.4|43908.3|43888.3|43927.4|43907.4|43908.3|43888.3|22
1729774920000|2024-10-24 13:02:00|43905.8|43885.8|43903.3|43883.3|43908.3|43888.3|43903.3|43883.3|14
1729774930000|2024-10-24 13:02:10|43905.8|43885.8|43913.3|43893.3|43913.3|43893.3|43903.3|43883.3|17
1729774940000|2024-10-24 13:02:20|43911.7|43891.7|43904.2|43884.2|43913.3|43893.3|43904.2|43884.2|90
1729774950000|2024-10-24 13:02:30|43905.1|43885.1|43904.9|43884.9|43907.4|43887.4|43903.3|43883.3|31
1729774960000|2024-10-24 13:02:40|43900.8|43880.8|43901.4|43881.4|43901.4|43881.4|43897.4|43877.4|155
1729774970000|2024-10-24 13:02:50|43902.4|43882.4|43899.9|43879.9|43903.9|43883.9|43896.4|43876.4|12
1729774980000|2024-10-24 13:03:00|43901.4|43881.4|43912.4|43892.4|43912.4|43892.4|43896.4|43876.4|64
1729774990000|2024-10-24 13:03:10|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43918|43898|16
1729775000000|2024-10-24 13:03:20|43924.9|43904.9|43932.1|43912.1|43936.4|43916.4|43924.9|43904.9|24
1729775010000|2024-10-24 13:03:30|43930.5|43910.5|43918.9|43898.9|43930.5|43910.5|43913.9|43893.9|11
1729775020000|2024-10-24 13:03:40|43914.9|43894.9|43911.4|43891.4|43916.4|43896.4|43908.9|43888.9|6
1729775030000|2024-10-24 13:03:50|43908.9|43888.9|43901.5|43881.5|43911.4|43891.4|43901.5|43881.5|38
1729775040000|2024-10-24 13:04:00|43900.5|43880.5|43904|43884|43906.5|43886.5|43899|43879|12
1729775050000|2024-10-24 13:04:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43904|43884|10
1729775060000|2024-10-24 13:04:20|43904|43884|43897.4|43877.4|43904|43884|43897.4|43877.4|23
1729775070000|2024-10-24 13:04:30|43895.8|43875.8|43895.8|43875.8|43898.3|43878.3|43894.9|43874.9|20
1729775080000|2024-10-24 13:04:40|43897.4|43877.4|43898.3|43878.3|43899.2|43879.2|43897.4|43877.4|13
1729775090000|2024-10-24 13:04:50|43897.4|43877.4|43923.3|43903.3|43923.3|43903.3|43897.4|43877.4|47
1729775100000|2024-10-24 13:05:00|43924.2|43904.2|43913.3|43893.3|43925.8|43905.8|43913.3|43893.3|14
1729775110000|2024-10-24 13:05:10|43914.2|43894.2|43915.8|43895.8|43915.8|43895.8|43910.8|43890.8|15
1729775120000|2024-10-24 13:05:20|43916.7|43896.7|43936.7|43916.7|43936.7|43916.7|43916.7|43896.7|24
1729775130000|2024-10-24 13:05:30|43937.6|43917.6|43948.3|43928.3|43948.3|43928.3|43936.7|43916.7|16
1729775140000|2024-10-24 13:05:40|43950.8|43930.8|43951.7|43931.7|43951.7|43931.7|43948.3|43928.3|9
1729775150000|2024-10-24 13:05:50|43948.3|43928.3|43948.3|43928.3|43949.2|43929.2|43945.8|43925.8|8
1729775160000|2024-10-24 13:06:00|43949.2|43929.2|43943.3|43923.3|43949.2|43929.2|43943.3|43923.3|8
1729775170000|2024-10-24 13:06:10|43948.3|43928.3|43945.8|43925.8|43948.3|43928.3|43945.8|43925.8|10
1729775180000|2024-10-24 13:06:20|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43943.3|43923.3|2
1729775190000|2024-10-24 13:06:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|2
1729775200000|2024-10-24 13:06:40|43949.9|43929.9|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|8
1729775210000|2024-10-24 13:06:50|43951.7|43931.7|43966.7|43946.7|43966.7|43946.7|43950.8|43930.8|19
1729775220000|2024-10-24 13:07:00|43969.2|43949.2|43965.8|43945.8|43969.2|43949.2|43965.8|43945.8|3
1729775230000|2024-10-24 13:07:10|43964.9|43944.9|43938.3|43918.3|43964.9|43944.9|43938.3|43918.3|45
1729775240000|2024-10-24 13:07:20|43935.8|43915.8|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|2
1729775250000|2024-10-24 13:07:30|43930.8|43910.8|43930.8|43910.8|43935.8|43915.8|43930.8|43910.8|5
1729775260000|2024-10-24 13:07:40|43928.3|43908.3|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|3
1729775270000|2024-10-24 13:07:50|43927.4|43907.4|43923.3|43903.3|43927.4|43907.4|43920.8|43900.8|5
1729775280000|2024-10-24 13:08:00|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43920.8|43900.8|3
1729775290000|2024-10-24 13:08:10|43925.8|43905.8|43934.2|43914.2|43934.2|43914.2|43923.3|43903.3|21
1729775300000|2024-10-24 13:08:20|43931.7|43911.7|43936|43916|43937.6|43917.6|43931.7|43911.7|2
1729775310000|2024-10-24 13:08:30|43937.6|43917.6|43939|43919|43939.9|43919.9|43933.3|43913.3|46
1729775320000|2024-10-24 13:08:40|43939.9|43919.9|43939|43919|43939.9|43919.9|43939|43919|3
1729775330000|2024-10-24 13:08:50|43938.1|43918.1|43936.5|43916.5|43938.1|43918.1|43936.5|43916.5|3
1729775340000|2024-10-24 13:09:00|43934|43914|43935.6|43915.6|43936.5|43916.5|43934|43914|12
1729775350000|2024-10-24 13:09:10|43936.5|43916.5|43934.7|43914.7|43936.5|43916.5|43933.1|43913.1|8
1729775360000|2024-10-24 13:09:20|43934|43914|43924.9|43904.9|43936.5|43916.5|43924.9|43904.9|10
1729775370000|2024-10-24 13:09:30|43921.5|43901.5|43918.3|43898.3|43921.5|43901.5|43915.8|43895.8|37
1729775380000|2024-10-24 13:09:40|43916.7|43896.7|43902.4|43882.4|43916.7|43896.7|43899.9|43879.9|31
1729775390000|2024-10-24 13:09:50|43906.7|43886.7|43904.2|43884.2|43906.7|43886.7|43901.5|43881.5|42
1729775400000|2024-10-24 13:10:00|43906.7|43886.7|43910.8|43890.8|43913.3|43893.3|43906.7|43886.7|9
1729775410000|2024-10-24 13:10:10|43913.3|43893.3|43920.8|43900.8|43920.8|43900.8|43913.3|43893.3|6
1729775420000|2024-10-24 13:10:20|43921.7|43901.7|43930.8|43910.8|43930.8|43910.8|43920.8|43900.8|8
1729775430000|2024-10-24 13:10:30|43931.7|43911.7|43940.8|43920.8|43940.8|43920.8|43931.7|43911.7|11
1729775440000|2024-10-24 13:10:40|43941.7|43921.7|43934.9|43914.9|43945.8|43925.8|43934.9|43914.9|28
1729775450000|2024-10-24 13:10:50|43934|43914|43930.6|43910.6|43934|43914|43929.9|43909.9|4
1729775460000|2024-10-24 13:11:00|43929.7|43909.7|43919|43899|43929.7|43909.7|43919|43899|6
1729775470000|2024-10-24 13:11:10|43918.1|43898.1|43916.5|43896.5|43918.1|43898.1|43914|43894|2
1729775480000|2024-10-24 13:11:20|43915.6|43895.6|43914|43894|43915.6|43895.6|43914|43894|2
1729775490000|2024-10-24 13:11:30|43912.4|43892.4|43898.1|43878.1|43912.4|43892.4|43898.1|43878.1|17
1729775500000|2024-10-24 13:11:40|43897.2|43877.2|43899.9|43879.9|43900.6|43880.6|43897.2|43877.2|9
1729775510000|2024-10-24 13:11:50|43899|43879|43898.1|43878.1|43902.4|43882.4|43898.1|43878.1|2
1729775520000|2024-10-24 13:12:00|43900.6|43880.6|43904.9|43884.9|43904.9|43884.9|43900.6|43880.6|2
1729775530000|2024-10-24 13:12:10|43905.6|43885.6|43915.8|43895.8|43915.8|43895.8|43901.5|43881.5|38
1729775540000|2024-10-24 13:12:20|||||||||9
1729775550000|2024-10-24 13:12:30|43916.7|43896.7|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|6
1729775560000|2024-10-24 13:12:40|43918.3|43898.3|43916.7|43896.7|43918.3|43898.3|43916.7|43896.7|6
1729775570000|2024-10-24 13:12:50|||||||||3
1729775580000|2024-10-24 13:13:00|43919.2|43899.2|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|33
1729775590000|2024-10-24 13:13:10|43915.8|43895.8|43916.7|43896.7|43918.3|43898.3|43915.8|43895.8|10
1729775600000|2024-10-24 13:13:20|43918.3|43898.3|43923.3|43903.3|43923.3|43903.3|43917.4|43897.4|14
1729775610000|2024-10-24 13:13:30|43925.8|43905.8|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|1
1729775620000|2024-10-24 13:13:40|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|5
1729775630000|2024-10-24 13:13:50|43929.2|43909.2|43928.3|43908.3|43930.8|43910.8|43925.8|43905.8|6
1729775640000|2024-10-24 13:14:00|43927.4|43907.4|43924|43904|43927.4|43907.4|43921.5|43901.5|13
1729775650000|2024-10-24 13:14:10|43924.9|43904.9|43924|43904|43924.9|43904.9|43924|43904|0
1729775660000|2024-10-24 13:14:20|43924.9|43904.9|43924|43904|43924.9|43904.9|43924|43904|1
1729775670000|2024-10-24 13:14:30|43923.1|43903.1|43921.5|43901.5|43923.1|43903.1|43921.5|43901.5|3
1729775680000|2024-10-24 13:14:40|43923.1|43903.1|43923.1|43903.1|43924.9|43904.9|43923.1|43903.1|21
1729775690000|2024-10-24 13:14:50|43925.6|43905.6|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|0
1729775700000|2024-10-24 13:15:00|43921.5|43901.5|43906.5|43886.5|43921.5|43901.5|43906.5|43886.5|20
1729775710000|2024-10-24 13:15:10|43909|43889|43912.4|43892.4|43912.4|43892.4|43908.1|43888.1|9
1729775720000|2024-10-24 13:15:20|43911.5|43891.5|43906.5|43886.5|43911.5|43891.5|43906.5|43886.5|3
1729775730000|2024-10-24 13:15:30|43904|43884|43906.5|43886.5|43906.5|43886.5|43904|43884|2
1729775740000|2024-10-24 13:15:40|43904|43884|43904|43884|43906.5|43886.5|43904|43884|3
1729775750000|2024-10-24 13:15:50|43904.9|43884.9|43904|43884|43906.5|43886.5|43901.5|43881.5|3
1729775760000|2024-10-24 13:16:00|43901.5|43881.5|43898.1|43878.1|43901.5|43881.5|43898.1|43878.1|4
1729775770000|2024-10-24 13:16:10|43896.5|43876.5|43881.5|43861.5|43896.5|43876.5|43881.5|43861.5|13
1729775780000|2024-10-24 13:16:20|43880.6|43860.6|43871.5|43851.5|43880.6|43860.6|43871.5|43851.5|17
1729775790000|2024-10-24 13:16:30|43872.4|43852.4|43871.5|43851.5|43874|43854|43871.5|43851.5|26
1729775800000|2024-10-24 13:16:40|43874|43854|43879|43859|43879|43859|43874|43854|4
1729775810000|2024-10-24 13:16:50|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43879|43859|3
1729775820000|2024-10-24 13:17:00|43879|43859|43879|43859|43881.5|43861.5|43879|43859|8
1729775830000|2024-10-24 13:17:10|43881.5|43861.5|43879.9|43859.9|43881.5|43861.5|43879|43859|5
1729775840000|2024-10-24 13:17:20|43881.5|43861.5|43879.9|43859.9|43881.5|43861.5|43877.4|43857.4|5
1729775850000|2024-10-24 13:17:30|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|1
1729775860000|2024-10-24 13:17:40|43879.9|43859.9|43877.4|43857.4|43882.4|43862.4|43877.4|43857.4|6
1729775870000|2024-10-24 13:17:50|43878.3|43858.3|43879.9|43859.9|43879.9|43859.9|43876.5|43856.5|1
1729775880000|2024-10-24 13:18:00|43881.5|43861.5|43884.9|43864.9|43884.9|43864.9|43879.9|43859.9|5
1729775890000|2024-10-24 13:18:10|43887.4|43867.4|43888.3|43868.3|43888.3|43868.3|43884.9|43864.9|0
1729775900000|2024-10-24 13:18:20|43889.9|43869.9|43891.5|43871.5|43891.5|43871.5|43889.9|43869.9|1
1729775910000|2024-10-24 13:18:30|43892.4|43872.4|43888.3|43868.3|43892.4|43872.4|43887.4|43867.4|18
1729775920000|2024-10-24 13:18:40|43889.9|43869.9|43890.8|43870.8|43890.8|43870.8|43888.3|43868.3|0
1729775930000|2024-10-24 13:18:50|43888.3|43868.3|43890.8|43870.8|43890.8|43870.8|43888.3|43868.3|3
1729775940000|2024-10-24 13:19:00|43893.3|43873.3|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|5
1729775960000|2024-10-24 13:19:20|43892.4|43872.4|43904.2|43884.2|43906.7|43886.7|43892.4|43872.4|13
1729775970000|2024-10-24 13:19:30|43905.1|43885.1|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|2
1729775980000|2024-10-24 13:19:40|43908.3|43888.3|43901.5|43881.5|43910.8|43890.8|43901.5|43881.5|11
1729775990000|2024-10-24 13:19:50|43902.4|43882.4|43908.3|43888.3|43908.3|43888.3|43900.8|43880.8|3
1729776000000|2024-10-24 13:20:00|43907.4|43887.4|43916.7|43896.7|43921.7|43901.7|43905.8|43885.8|47
1729776010000|2024-10-24 13:20:10|43918.3|43898.3|43909.2|43889.2|43918.3|43898.3|43909.2|43889.2|2
1729776020000|2024-10-24 13:20:20|43907.4|43887.4|43898.3|43878.3|43907.4|43887.4|43898.3|43878.3|12
1729776030000|2024-10-24 13:20:30|43897.4|43877.4|43895.8|43875.8|43898.3|43878.3|43894.9|43874.9|12
1729776040000|2024-10-24 13:20:40|43894.9|43874.9|43895.8|43875.8|43895.8|43875.8|43894.9|43874.9|1
1729776050000|2024-10-24 13:20:50|43896.7|43876.7|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|10
1729776060000|2024-10-24 13:21:00|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43895.8|43875.8|4
1729776070000|2024-10-24 13:21:10|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43893.3|43873.3|4
1729776080000|2024-10-24 13:21:20|43893.3|43873.3|43897.4|43877.4|43897.4|43877.4|43893.3|43873.3|5
1729776090000|2024-10-24 13:21:30|43895.8|43875.8|43893.3|43873.3|43895.8|43875.8|43893.3|43873.3|0
1729776100000|2024-10-24 13:21:40|43892.4|43872.4|43893.3|43873.3|43897.4|43877.4|43892.4|43872.4|12
1729776110000|2024-10-24 13:21:50|43894.2|43874.2|43916.1|43896.1|43916.1|43896.1|43894.2|43874.2|51
1729776120000|2024-10-24 13:22:00|43917|43897|43930.2|43910.2|43930.2|43910.2|43917|43897|28
1729776130000|2024-10-24 13:22:10|43931.1|43911.1|43940.2|43920.2|43940.2|43920.2|43931.1|43911.1|18
1729776140000|2024-10-24 13:22:20|43939.2|43919.2|43933.3|43913.3|43940.2|43920.2|43931.7|43911.7|7
1729776150000|2024-10-24 13:22:30|43931.7|43911.7|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|3
1729776160000|2024-10-24 13:22:40|43931.1|43911.1|43928.6|43908.6|43932.7|43912.7|43928.6|43908.6|3
1729776170000|2024-10-24 13:22:50|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|43927.7|43907.7|2
1729776180000|2024-10-24 13:23:00|43927.7|43907.7|43935.2|43915.2|43935.2|43915.2|43927.7|43907.7|9
1729776190000|2024-10-24 13:23:10|43936.1|43916.1|43937.7|43917.7|43941.1|43921.1|43936.1|43916.1|8
1729776200000|2024-10-24 13:23:20|43935.2|43915.2|43932.7|43912.7|43935.2|43915.2|43932.7|43912.7|5
1729776210000|2024-10-24 13:23:30|43931.8|43911.8|43932.7|43912.7|43932.7|43912.7|43931.1|43911.1|0
1729776220000|2024-10-24 13:23:40|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|3
1729776230000|2024-10-24 13:23:50|43927.7|43907.7|43930.2|43910.2|43930.2|43910.2|43927.7|43907.7|1
1729776240000|2024-10-24 13:24:00|43927.7|43907.7|43927.7|43907.7|43932.7|43912.7|43927.7|43907.7|0
1729776250000|2024-10-24 13:24:10|43930.2|43910.2|43927.7|43907.7|43932.7|43912.7|43927.7|43907.7|0
1729776260000|2024-10-24 13:24:20|43930.2|43910.2|43932.7|43912.7|43932.7|43912.7|43927.7|43907.7|0
1729776270000|2024-10-24 13:24:30|43931.8|43911.8|43930.2|43910.2|43932.7|43912.7|43927.7|43907.7|2
1729776280000|2024-10-24 13:24:40|43932.7|43912.7|43932.7|43912.7|43935.2|43915.2|43929.3|43909.3|1
1729776290000|2024-10-24 13:24:50|43931.8|43911.8|43924.3|43904.3|43931.8|43911.8|43924.3|43904.3|2
1729776300000|2024-10-24 13:25:00|43922.7|43902.7|43928.6|43908.6|43931.1|43911.1|43922.7|43902.7|1
1729776310000|2024-10-24 13:25:10|43931.1|43911.1|43937.7|43917.7|43937.7|43917.7|43928.6|43908.6|4
1729776320000|2024-10-24 13:25:20|43940.2|43920.2|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|2
1729776330000|2024-10-24 13:25:30|43939.3|43919.3|43940.2|43920.2|43941.1|43921.1|43939.3|43919.3|1
1729776340000|2024-10-24 13:25:40|43939.3|43919.3|43942.7|43922.7|43942.7|43922.7|43939.3|43919.3|4
1729776350000|2024-10-24 13:25:50|43940.2|43920.2|43942.7|43922.7|43942.7|43922.7|43940.2|43920.2|1
1729776360000|2024-10-24 13:26:00|43943.6|43923.6|43946.1|43926.1|43946.1|43926.1|43943.6|43923.6|4
1729776370000|2024-10-24 13:26:10|43945.2|43925.2|43947|43927|43947|43927|43945.2|43925.2|4
1729776380000|2024-10-24 13:26:20|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|1
1729776390000|2024-10-24 13:26:30|43952.7|43932.7|43952.7|43932.7|43953.6|43933.6|43952.7|43932.7|3
1729776400000|2024-10-24 13:26:40|43953.6|43933.6|43962.7|43942.7|43962.7|43942.7|43952.7|43932.7|6
1729776410000|2024-10-24 13:26:50|43965.2|43945.2|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|3
1729776420000|2024-10-24 13:27:00|43966.8|43946.8|43957.7|43937.7|43966.8|43946.8|43955.2|43935.2|6
1729776430000|2024-10-24 13:27:10|43959.3|43939.3|43957.7|43937.7|43960.2|43940.2|43957.7|43937.7|2
1729776440000|2024-10-24 13:27:20|43955.2|43935.2|43956.1|43936.1|43957.7|43937.7|43955.2|43935.2|19
1729776450000|2024-10-24 13:27:30|43957.7|43937.7|43950.2|43930.2|43957.7|43937.7|43950.2|43930.2|10
1729776460000|2024-10-24 13:27:40|43947.7|43927.7|43947.7|43927.7|43950.2|43930.2|43947.7|43927.7|1
1729776470000|2024-10-24 13:27:50|43945.2|43925.2|43950.2|43930.2|43950.2|43930.2|43945.2|43925.2|2
1729776480000|2024-10-24 13:28:00|43947.7|43927.7|43947.7|43927.7|43950.2|43930.2|43947.7|43927.7|6
1729776490000|2024-10-24 13:28:10|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43942.7|43922.7|7
1729776500000|2024-10-24 13:28:20|43942.7|43922.7|43940.2|43920.2|43945.2|43925.2|43940.2|43920.2|6
1729776510000|2024-10-24 13:28:30|43941.1|43921.1|43946.1|43926.1|43946.1|43926.1|43940.2|43920.2|11
1729776520000|2024-10-24 13:28:40|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43945.2|43925.2|1
1729776530000|2024-10-24 13:28:50|43946.8|43926.8|43950.2|43930.2|43950.2|43930.2|43946.8|43926.8|1
1729776540000|2024-10-24 13:29:00|43951.1|43931.1|43955.2|43935.2|43955.2|43935.2|43950.2|43930.2|7
1729776550000|2024-10-24 13:29:10|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43956.8|43936.8|0
1729776560000|2024-10-24 13:29:20|43955.2|43935.2|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|3
1729776570000|2024-10-24 13:29:30|43959.3|43939.3|43965.2|43945.2|43965.2|43945.2|43959.3|43939.3|16
1729776580000|2024-10-24 13:29:40|43964.3|43944.3|43967.7|43947.7|43967.7|43947.7|43964.3|43944.3|6
1729776590000|2024-10-24 13:29:50|43971.1|43951.1|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|5
1729776600000|2024-10-24 13:30:00|43967.7|43947.7|43961.1|43941.1|43967.7|43947.7|43952.7|43932.7|27
1729776610000|2024-10-24 13:30:10|43960.2|43940.2|43962.7|43942.7|43962.7|43942.7|43960.2|43940.2|11
1729776620000|2024-10-24 13:30:20|43960.2|43940.2|43955.2|43935.2|43962.7|43942.7|43955.2|43935.2|4
1729776630000|2024-10-24 13:30:30|43957.7|43937.7|43962.7|43942.7|43962.7|43942.7|43957.7|43937.7|9
1729776640000|2024-10-24 13:30:40|43961.8|43941.8|43961.1|43941.1|43962.7|43942.7|43960.2|43940.2|1
1729776650000|2024-10-24 13:30:50|43962.7|43942.7|43965.2|43945.2|43967.7|43947.7|43960.2|43940.2|5
1729776660000|2024-10-24 13:31:00|43966.1|43946.1|43967.7|43947.7|43967.7|43947.7|43960.2|43940.2|4
1729776670000|2024-10-24 13:31:10|43966.8|43946.8|43972|43952|43973.8|43953.8|43963.6|43943.6|73
1729776680000|2024-10-24 13:31:20|43977|43957|43974.5|43954.5|43977|43957|43972|43952|1
1729776690000|2024-10-24 13:31:30|43977|43957|43979.5|43959.5|43982|43962|43974.5|43954.5|14
1729776700000|2024-10-24 13:31:40|43977|43957|44002.9|43982.9|44002.9|43982.9|43977|43957|59
1729776710000|2024-10-24 13:31:50|44002|43982|44004.5|43984.5|44007|43987|44002|43982|10
1729776720000|2024-10-24 13:32:00|44005.4|43985.4|44002.9|43982.9|44007|43987|43999.5|43979.5|12
1729776730000|2024-10-24 13:32:10|44004.5|43984.5|44002|43982|44007|43987|44002|43982|14
1729776740000|2024-10-24 13:32:20|44001.1|43981.1|43997|43977|44001.1|43981.1|43994.5|43974.5|11
1729776750000|2024-10-24 13:32:30|43996.1|43976.1|43994.5|43974.5|43997|43977|43994.5|43974.5|1
1729776760000|2024-10-24 13:32:40|43997|43977|43994.5|43974.5|43997|43977|43992|43972|13
1729776770000|2024-10-24 13:32:50|43995.4|43975.4|43994.5|43974.5|43997|43977|43992|43972|2
1729776780000|2024-10-24 13:33:00|43992|43972|43994.5|43974.5|43999.5|43979.5|43992|43972|8
1729776790000|2024-10-24 13:33:10|43995.4|43975.4|43992|43972|43995.4|43975.4|43992|43972|10
1729776800000|2024-10-24 13:33:20|43989.5|43969.5|43994.5|43974.5|43997|43977|43989.5|43969.5|3
1729776810000|2024-10-24 13:33:30|43995.4|43975.4|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|6
1729776820000|2024-10-24 13:33:40|43997|43977|44002|43982|44002|43982|43997|43977|8
1729776830000|2024-10-24 13:33:50|||||||||8
1729776840000|2024-10-24 13:34:00|44001.1|43981.1|44002|43982|44004.5|43984.5|44001.1|43981.1|17
1729776850000|2024-10-24 13:34:10|44001.1|43981.1|44009.5|43989.5|44009.5|43989.5|43998.6|43978.6|32
1729776860000|2024-10-24 13:34:20|44007|43987|44002.9|43982.9|44007.9|43987.9|44002.9|43982.9|13
1729776870000|2024-10-24 13:34:30|44002|43982|44002.9|43982.9|44002.9|43982.9|44002|43982|15
1729776880000|2024-10-24 13:34:40|44002|43982|44002|43982|44004.5|43984.5|44002|43982|5
1729776890000|2024-10-24 13:34:50|44001.1|43981.1|43997|43977|44001.1|43981.1|43994.5|43974.5|3
1729776900000|2024-10-24 13:35:00|44000.4|43980.4|44012|43992|44012|43992|43999.5|43979.5|26
1729776910000|2024-10-24 13:35:10|44014.5|43994.5|44004.5|43984.5|44014.5|43994.5|44004.5|43984.5|14
1729776920000|2024-10-24 13:35:20|44005.4|43985.4|44007|43987|44007|43987|44002|43982|5
1729776930000|2024-10-24 13:35:30|44009.5|43989.5|44009.5|43989.5|44012|43992|44007|43987|9
1729776940000|2024-10-24 13:35:40|44007|43987|44009.5|43989.5|44009.5|43989.5|44005.4|43985.4|24
1729776950000|2024-10-24 13:35:50|44010.4|43990.4|44015.4|43995.4|44015.4|43995.4|44010.4|43990.4|8
1729776960000|2024-10-24 13:36:00|44012.9|43992.9|44017|43997|44017|43997|44012|43992|14
1729776970000|2024-10-24 13:36:10|44014.5|43994.5|44014.5|43994.5|44014.5|43994.5|44012|43992|5
1729776980000|2024-10-24 13:36:20|44017|43997|44014.5|43994.5|44019.5|43999.5|44014.5|43994.5|4
1729776990000|2024-10-24 13:36:30|44013.6|43993.6|44009.5|43989.5|44014.5|43994.5|44009.5|43989.5|3
1729777000000|2024-10-24 13:36:40|44007|43987|44009.5|43989.5|44009.5|43989.5|44004.5|43984.5|6
1729777010000|2024-10-24 13:36:50|44010.4|43990.4|44017|43997|44017|43997|44010.4|43990.4|4
1729777020000|2024-10-24 13:37:00|44016.1|43996.1|44002|43982|44016.1|43996.1|43999.5|43979.5|8
1729777030000|2024-10-24 13:37:10|43999.5|43979.5|43997.9|43977.9|43999.5|43979.5|43997|43977|2
1729777040000|2024-10-24 13:37:20|43999.5|43979.5|43996.1|43976.1|44002|43982|43996.1|43976.1|8
1729777050000|2024-10-24 13:37:30|43994.5|43974.5|43992|43972|43997|43977|43992|43972|5
1729777060000|2024-10-24 13:37:40|43994.5|43974.5|43997|43977|43999.5|43979.5|43994.5|43974.5|2
1729777070000|2024-10-24 13:37:50|43997.9|43977.9|44002|43982|44002|43982|43994.5|43974.5|11
1729777080000|2024-10-24 13:38:00|44004.5|43984.5|44001.1|43981.1|44007|43987|44001.1|43981.1|4
1729777090000|2024-10-24 13:38:10|44000.4|43980.4|44014.8|43994.8|44014.8|43994.8|44000.4|43980.4|10
1729777100000|2024-10-24 13:38:20|44016.4|43996.4|44024.5|44004.5|44024.5|44004.5|44015.4|43995.4|6
1729777110000|2024-10-24 13:38:30|44023.6|44003.6|44023.9|44003.9|44027|44007|44022|44002|55
1729777120000|2024-10-24 13:38:40|44022.9|44002.9|44012.9|43992.9|44022.9|44002.9|44012.9|43992.9|17
1729777130000|2024-10-24 13:38:50|44012|43992|44004.5|43984.5|44012|43992|44004.5|43984.5|5
1729777140000|2024-10-24 13:39:00|44003.6|43983.6|44004.5|43984.5|44004.5|43984.5|44002|43982|7
1729777150000|2024-10-24 13:39:10|44007|43987|44009.5|43989.5|44009.5|43989.5|44007|43987|2
1729777160000|2024-10-24 13:39:20|44010.4|43990.4|44017|43997|44017|43997|44010.4|43990.4|11
1729777170000|2024-10-24 13:39:30|44017.9|43997.9|44014.5|43994.5|44022|44002|44014.5|43994.5|9
1729777180000|2024-10-24 13:39:40|44017|43997|44019.5|43999.5|44019.5|43999.5|44014.5|43994.5|1
1729777190000|2024-10-24 13:39:50|44020.5|44000.5|44024.5|44004.5|44024.5|44004.5|44019.5|43999.5|2
1729777200000|2024-10-24 13:40:00|44023.6|44003.6|44014.5|43994.5|44024.5|44004.5|44014.5|43994.5|6
1729777210000|2024-10-24 13:40:10|44013.6|43993.6|44007|43987|44013.6|43993.6|44007|43987|10
1729777220000|2024-10-24 13:40:20|44010.5|43990.5|44004.5|43984.5|44012|43992|44002|43982|15
1729777230000|2024-10-24 13:40:30|44003.6|43983.6|44004.5|43984.5|44004.5|43984.5|44002|43982|2
1729777240000|2024-10-24 13:40:40|44007|43987|43999.5|43979.5|44007|43987|43999.5|43979.5|7
1729777250000|2024-10-24 13:40:50|44004.5|43984.5|44004.5|43984.5|44007|43987|44003.6|43983.6|1
1729777260000|2024-10-24 13:41:00|44002|43982|44009.5|43989.5|44009.5|43989.5|44002|43982|8
1729777270000|2024-10-24 13:41:10|44007|43987|43999.5|43979.5|44007|43987|43999.5|43979.5|10
1729777280000|2024-10-24 13:41:20|43994.5|43974.5|43992|43972|43994.5|43974.5|43992|43972|35
1729777290000|2024-10-24 13:41:30|43989.5|43969.5|43989.5|43969.5|43994.5|43974.5|43989.5|43969.5|9
1729777300000|2024-10-24 13:41:40|43988.6|43968.6|43992.1|43972.1|43992.1|43972.1|43988.6|43968.6|0
1729777310000|2024-10-24 13:41:50|43991.1|43971.1|43987.1|43967.1|43991.1|43971.1|43987.1|43967.1|1
1729777320000|2024-10-24 13:42:00|43992.1|43972.1|43969.6|43949.6|43992.1|43972.1|43969.6|43949.6|23
1729777330000|2024-10-24 13:42:10|43968.6|43948.6|43969.6|43949.6|43969.6|43949.6|43966.1|43946.1|2
1729777340000|2024-10-24 13:42:20|43966.1|43946.1|43957.1|43937.1|43966.1|43946.1|43957.1|43937.1|5
1729777350000|2024-10-24 13:42:30|43954.6|43934.6|43974.6|43954.6|43974.6|43954.6|43954.6|43934.6|5
1729777360000|2024-10-24 13:42:40|43977.1|43957.1|43982.1|43962.1|43982.1|43962.1|43977.1|43957.1|3
1729777370000|2024-10-24 13:42:50|43979.6|43959.6|43979.6|43959.6|43982.1|43962.1|43979.6|43959.6|3
1729777380000|2024-10-24 13:43:00|43977.1|43957.1|43979.6|43959.6|43982.1|43962.1|43977.1|43957.1|16
1729777390000|2024-10-24 13:43:10|43982.1|43962.1|43984.6|43964.6|43987.1|43967.1|43980.5|43960.5|1
1729777400000|2024-10-24 13:43:20|43987.1|43967.1|43986.1|43966.1|43987.1|43967.1|43984.6|43964.6|10
1729777410000|2024-10-24 13:43:30|43984.6|43964.6|43980.5|43960.5|43984.6|43964.6|43979.6|43959.6|9
1729777420000|2024-10-24 13:43:40|43983|43963|43989.6|43969.6|43989.6|43969.6|43983|43963|1
1729777430000|2024-10-24 13:43:50|43987.1|43967.1|43989.6|43969.6|43990.5|43970.5|43987.1|43967.1|1
1729777440000|2024-10-24 13:44:00|43988|43968|43986.4|43966.4|43990.5|43970.5|43986.4|43966.4|5
1729777450000|2024-10-24 13:44:10|43988.9|43968.9|43991.4|43971.4|43991.4|43971.4|43988.9|43968.9|3
1729777460000|2024-10-24 13:44:20|43988.9|43968.9|43988.7|43968.7|43991.4|43971.4|43986.4|43966.4|4
1729777470000|2024-10-24 13:44:30|43987.1|43967.1|43986.4|43966.4|43990.5|43970.5|43986.4|43966.4|11
1729777480000|2024-10-24 13:44:40|43988|43968|43988|43968|43988|43968|43988|43968|1
1729777490000|2024-10-24 13:44:50|||||||||1
1729777500000|2024-10-24 13:45:00|43987.1|43967.1|43939.6|43919.6|43987.1|43967.1|43939.6|43919.6|63
1729777510000|2024-10-24 13:45:10|43938.7|43918.7|43939.6|43919.6|43939.6|43919.6|43927.1|43907.1|41
1729777520000|2024-10-24 13:45:20|43940.5|43920.5|43937.1|43917.1|43942.1|43922.1|43937.1|43917.1|8
1729777530000|2024-10-24 13:45:30|43938.7|43918.7|43939.6|43919.6|43939.6|43919.6|43938.7|43918.7|9
1729777540000|2024-10-24 13:45:40|43937.1|43917.1|43942.1|43922.1|43942.1|43922.1|43937.1|43917.1|7
1729777550000|2024-10-24 13:45:50|43939.6|43919.6|43924.6|43904.6|43939.6|43919.6|43924.6|43904.6|13
1729777560000|2024-10-24 13:46:00|43926.4|43906.4|43947.1|43927.1|43949.6|43929.6|43926.4|43906.4|19
1729777570000|2024-10-24 13:46:10|43944.6|43924.6|43942.1|43922.1|43949.6|43929.6|43939.6|43919.6|3
1729777580000|2024-10-24 13:46:20|43943|43923|43942.1|43922.1|43949.6|43929.6|43939.6|43919.6|10
1729777590000|2024-10-24 13:46:30|43941.2|43921.2|43942.1|43922.1|43944.6|43924.6|43939.6|43919.6|6
1729777600000|2024-10-24 13:46:40|43944.6|43924.6|43944.6|43924.6|43945.5|43925.5|43944.6|43924.6|8
1729777610000|2024-10-24 13:46:50|43945.5|43925.5|43949.6|43929.6|43952.1|43932.1|43944.6|43924.6|14
1729777620000|2024-10-24 13:47:00|43947.1|43927.1|43941.2|43921.2|43947.1|43927.1|43939.6|43919.6|8
1729777630000|2024-10-24 13:47:10|43942.1|43922.1|43954.6|43934.6|43957.1|43937.1|43942.1|43922.1|10
1729777640000|2024-10-24 13:47:20|43955.5|43935.5|43969.6|43949.6|43969.6|43949.6|43955.5|43935.5|9
1729777650000|2024-10-24 13:47:30|43967.1|43947.1|43979.6|43959.6|43981.2|43961.2|43967.1|43947.1|13
1729777660000|2024-10-24 13:47:40|43982.1|43962.1|43974.6|43954.6|43984.6|43964.6|43974.6|43954.6|9
1729777670000|2024-10-24 13:47:50|43977.1|43957.1|43974.6|43954.6|43977.1|43957.1|43972.1|43952.1|3
1729777680000|2024-10-24 13:48:00|43973.7|43953.7|43979.6|43959.6|43979.6|43959.6|43972.1|43952.1|7
1729777690000|2024-10-24 13:48:10|43981.2|43961.2|43979.6|43959.6|43984.6|43964.6|43979.6|43959.6|5
1729777700000|2024-10-24 13:48:20|43982.1|43962.1|43977.1|43957.1|43982.1|43962.1|43977.1|43957.1|1
1729777710000|2024-10-24 13:48:30|43978|43958|43968.7|43948.7|43979.6|43959.6|43968.7|43948.7|1
1729777720000|2024-10-24 13:48:40|43966.2|43946.2|43947.1|43927.1|43966.2|43946.2|43947.1|43927.1|7
1729777730000|2024-10-24 13:48:50|43944.6|43924.6|43937.1|43917.1|43944.6|43924.6|43937.1|43917.1|8
1729777740000|2024-10-24 13:49:00|43942.1|43922.1|43940.5|43920.5|43942.1|43922.1|43937.1|43917.1|38
1729777750000|2024-10-24 13:49:10|43943.9|43923.9|43929.6|43909.6|43949.6|43929.6|43925.5|43905.5|27
1729777760000|2024-10-24 13:49:20|43927.1|43907.1|43924.6|43904.6|43932.1|43912.1|43922.1|43902.1|11
1729777770000|2024-10-24 13:49:30|43927.1|43907.1|43929.6|43909.6|43929.6|43909.6|43927.1|43907.1|1
1729777780000|2024-10-24 13:49:40|43932.1|43912.1|43934.6|43914.6|43934.6|43914.6|43932.1|43912.1|6
1729777790000|2024-10-24 13:49:50|43933.7|43913.7|43924.6|43904.6|43933.7|43913.7|43924.6|43904.6|19
1729777800000|2024-10-24 13:50:00|43925.5|43905.5|43936.2|43916.2|43936.2|43916.2|43925.5|43905.5|21
1729777810000|2024-10-24 13:50:10|43935.3|43915.3|43927.8|43907.8|43940.3|43920.3|43927.8|43907.8|32
1729777820000|2024-10-24 13:50:20|43928.7|43908.7|43927.8|43907.8|43930.3|43910.3|43925.3|43905.3|4
1729777830000|2024-10-24 13:50:30|43925.3|43905.3|43938.7|43918.7|43951.9|43931.9|43922.8|43902.8|23
1729777840000|2024-10-24 13:50:40|43940.3|43920.3|43937.8|43917.8|43940.3|43920.3|43931.2|43911.2|9
1729777850000|2024-10-24 13:50:50|43938.7|43918.7|43922.8|43902.8|43940.3|43920.3|43919.4|43899.4|19
1729777860000|2024-10-24 13:51:00|43921.9|43901.9|43907.8|43887.8|43921.9|43901.9|43907.8|43887.8|14
1729777870000|2024-10-24 13:51:10|43906.9|43886.9|43905.3|43885.3|43907.8|43887.8|43902.8|43882.8|4
1729777880000|2024-10-24 13:51:20|43904.4|43884.4|43904.4|43884.4|43905.3|43885.3|43902.8|43882.8|9
1729777890000|2024-10-24 13:51:30|43902.8|43882.8|43887.8|43867.8|43902.8|43882.8|43885.3|43865.3|11
1729777900000|2024-10-24 13:51:40|43886.9|43866.9|43880.3|43860.3|43887.8|43867.8|43877.8|43857.8|12
1729777910000|2024-10-24 13:51:50|43877.8|43857.8|43883.5|43863.5|43883.5|43863.5|43877.8|43857.8|14
1729777920000|2024-10-24 13:52:00|43882.6|43862.6|43861|43841|43882.6|43862.6|43861|43841|20
1729777930000|2024-10-24 13:52:10|43859.1|43839.1|43848.5|43828.5|43859.1|43839.1|43848.5|43828.5|27
1729777940000|2024-10-24 13:52:20|43847.6|43827.6|43816|43796|43847.6|43827.6|43815.1|43795.1|97
1729777950000|2024-10-24 13:52:30|43815.1|43795.1|43808.5|43788.5|43815.1|43795.1|43806|43786|45
1729777960000|2024-10-24 13:52:40|43809.4|43789.4|43807.6|43787.6|43816|43796|43806|43786|95
1729777970000|2024-10-24 13:52:50|43805.1|43785.1|43799.4|43779.4|43813.5|43793.5|43798.5|43778.5|72
1729777980000|2024-10-24 13:53:00|43801|43781|43806|43786|43808.5|43788.5|43794.4|43774.4|20
1729777990000|2024-10-24 13:53:10|43803.5|43783.5|43814.4|43794.4|43814.4|43794.4|43796|43776|81
1729778000000|2024-10-24 13:53:20|43816.9|43796.9|43843.5|43823.5|43846|43826|43816.9|43796.9|52
1729778010000|2024-10-24 13:53:30|43846|43826|43856.9|43836.9|43860.3|43840.3|43846|43826|45
1729778020000|2024-10-24 13:53:40|43856.2|43836.2|43865.3|43845.3|43865.3|43845.3|43851.9|43831.9|19
1729778030000|2024-10-24 13:53:50|43863.7|43843.7|43875.3|43855.3|43875.3|43855.3|43863.7|43843.7|15
1729778040000|2024-10-24 13:54:00|43876.2|43856.2|43887.8|43867.8|43887.8|43867.8|43875.3|43855.3|12
1729778050000|2024-10-24 13:54:10|43886.9|43866.9|43882.8|43862.8|43886.9|43866.9|43877.8|43857.8|11
1729778060000|2024-10-24 13:54:20|43880.3|43860.3|43895.3|43875.3|43895.3|43875.3|43877.8|43857.8|16
1729778070000|2024-10-24 13:54:30|43897.8|43877.8|43895.3|43875.3|43897.8|43877.8|43890.3|43870.3|4
1729778080000|2024-10-24 13:54:40|43896.2|43876.2|43907.8|43887.8|43907.8|43887.8|43896.2|43876.2|8
1729778090000|2024-10-24 13:54:50|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|15
1729778100000|2024-10-24 13:55:00|43909.4|43889.4|43911.2|43891.2|43913.7|43893.7|43907.8|43887.8|25
1729778110000|2024-10-24 13:55:10|43908.7|43888.7|43902.8|43882.8|43908.7|43888.7|43901.2|43881.2|20
1729778120000|2024-10-24 13:55:20|43905.3|43885.3|43914.6|43894.6|43914.6|43894.6|43905.3|43885.3|52
1729778130000|2024-10-24 13:55:30|43913.7|43893.7|43909.6|43889.6|43918.7|43898.7|43909.6|43889.6|22
1729778140000|2024-10-24 13:55:40|43907.8|43887.8|43904.6|43884.6|43909.6|43889.6|43904.6|43884.6|6
1729778150000|2024-10-24 13:55:50|43906.2|43886.2|43902.8|43882.8|43906.2|43886.2|43894.4|43874.4|7
1729778160000|2024-10-24 13:56:00|43900.3|43880.3|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|11
1729778170000|2024-10-24 13:56:10|43895.3|43875.3|43905.3|43885.3|43905.3|43885.3|43895.3|43875.3|4
1729778180000|2024-10-24 13:56:20|43906.2|43886.2|43896.9|43876.9|43907.8|43887.8|43896.9|43876.9|7
1729778190000|2024-10-24 13:56:30|43895.3|43875.3|43900.3|43880.3|43900.3|43880.3|43895.3|43875.3|8
1729778200000|2024-10-24 13:56:40|43899.4|43879.4|43892.8|43872.8|43899.4|43879.4|43892.8|43872.8|4
1729778210000|2024-10-24 13:56:50|43895.3|43875.3|43897.1|43877.1|43897.1|43877.1|43890.3|43870.3|23
1729778220000|2024-10-24 13:57:00|43895.3|43875.3|43879.6|43859.6|43895.3|43875.3|43879.6|43859.6|7
1729778230000|2024-10-24 13:57:10|43880.5|43860.5|43884.6|43864.6|43884.6|43864.6|43879.6|43859.6|2
1729778240000|2024-10-24 13:57:20|43882.1|43862.1|43887.1|43867.1|43887.1|43867.1|43882.1|43862.1|17
1729778250000|2024-10-24 13:57:30|43888.7|43868.7|43888.7|43868.7|43889.6|43869.6|43888.7|43868.7|17
1729778260000|2024-10-24 13:57:40|43887.1|43867.1|43888.7|43868.7|43888.7|43868.7|43887.1|43867.1|25
1729778270000|2024-10-24 13:57:50|43889.6|43869.6|43905.3|43885.3|43905.3|43885.3|43889.6|43869.6|21
1729778280000|2024-10-24 13:58:00|43904.4|43884.4|43895.3|43875.3|43904.4|43884.4|43891.9|43871.9|9
1729778290000|2024-10-24 13:58:10|43897.8|43877.8|43895.3|43875.3|43899.4|43879.4|43895.3|43875.3|9
1729778300000|2024-10-24 13:58:20|43897.8|43877.8|43897.8|43877.8|43899.4|43879.4|43895.3|43875.3|4
1729778310000|2024-10-24 13:58:30|43896.9|43876.9|43897.8|43877.8|43897.8|43877.8|43895.3|43875.3|4
1729778320000|2024-10-24 13:58:40|43896.9|43876.9|43894.4|43874.4|43897.8|43877.8|43894.4|43874.4|2
1729778330000|2024-10-24 13:58:50|43892.8|43872.8|43875.3|43855.3|43892.8|43872.8|43875.3|43855.3|15
1729778340000|2024-10-24 13:59:00|43877.8|43857.8|43875.3|43855.3|43877.8|43857.8|43871.9|43851.9|6
1729778350000|2024-10-24 13:59:10|||||||||1
1729778360000|2024-10-24 13:59:20|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|5
1729778370000|2024-10-24 13:59:30|43880.3|43860.3|43885.3|43865.3|43885.3|43865.3|43880.3|43860.3|8
1729778380000|2024-10-24 13:59:40|43889.4|43869.4|43886.9|43866.9|43890.3|43870.3|43886.9|43866.9|43
1729778390000|2024-10-24 13:59:50|43883.7|43863.7|43867.6|43847.6|43883.7|43863.7|43866.9|43846.9|46
1729778400000|2024-10-24 14:00:00|43866|43846|43874.4|43854.4|43874.4|43854.4|43866|43846|14
1729778410000|2024-10-24 14:00:10|43871.9|43851.9|43876.9|43856.9|43877.8|43857.8|43871.9|43851.9|16
1729778420000|2024-10-24 14:00:20|43875.3|43855.3|43865.3|43845.3|43875.3|43855.3|43865.3|43845.3|4
1729778430000|2024-10-24 14:00:30|43864.4|43844.4|43853.5|43833.5|43864.4|43844.4|43853.5|43833.5|20
1729778440000|2024-10-24 14:00:40|43856|43836|43861.9|43841.9|43863.5|43843.5|43856|43836|14
1729778450000|2024-10-24 14:00:50|43860.3|43840.3|43854.4|43834.4|43861.9|43841.9|43854.4|43834.4|1
1729778460000|2024-10-24 14:01:00|43856.2|43836.2|43865.3|43845.3|43868.7|43848.7|43854.4|43834.4|12
1729778470000|2024-10-24 14:01:10|43864.4|43844.4|43862.8|43842.8|43864.4|43844.4|43860.3|43840.3|0
1729778480000|2024-10-24 14:01:20|43865.3|43845.3|43866.2|43846.2|43867.8|43847.8|43860.3|43840.3|4
1729778490000|2024-10-24 14:01:30|43869.6|43849.6|43872.8|43852.8|43877.8|43857.8|43869.6|43849.6|25
1729778500000|2024-10-24 14:01:40|43873.7|43853.7|43865.3|43845.3|43875.3|43855.3|43862.8|43842.8|3
1729778510000|2024-10-24 14:01:50|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|11
1729778520000|2024-10-24 14:02:00|43862.8|43842.8|43867.8|43847.8|43867.8|43847.8|43861|43841|12
1729778530000|2024-10-24 14:02:10|43865.3|43845.3|43862.8|43842.8|43870.3|43850.3|43862.8|43842.8|6
1729778540000|2024-10-24 14:02:20|43863.7|43843.7|43865.3|43845.3|43870.3|43850.3|43862.8|43842.8|4
1729778550000|2024-10-24 14:02:30|43867.8|43847.8|43862.8|43842.8|43867.8|43847.8|43862.8|43842.8|6
1729778560000|2024-10-24 14:02:40|43861.9|43841.9|43860.3|43840.3|43863.7|43843.7|43858.5|43838.5|18
1729778570000|2024-10-24 14:02:50|43862.8|43842.8|43860.3|43840.3|43865.3|43845.3|43860.3|43840.3|5
1729778580000|2024-10-24 14:03:00|43862.8|43842.8|43870.3|43850.3|43875.3|43855.3|43862.8|43842.8|24
1729778590000|2024-10-24 14:03:10|43864.4|43844.4|43842.8|43822.8|43864.4|43844.4|43842.8|43822.8|18
1729778600000|2024-10-24 14:03:20|43844.4|43824.4|43855.3|43835.3|43855.3|43835.3|43840.3|43820.3|17
1729778610000|2024-10-24 14:03:30|43857.8|43837.8|43865.3|43845.3|43867.8|43847.8|43857.8|43837.8|4
1729778620000|2024-10-24 14:03:40|43862.8|43842.8|43870.3|43850.3|43870.3|43850.3|43862.8|43842.8|2
1729778630000|2024-10-24 14:03:50|43871.2|43851.2|43884.6|43864.6|43889.6|43869.6|43870.3|43850.3|65
1729778640000|2024-10-24 14:04:00|43883.7|43863.7|43882.1|43862.1|43883.7|43863.7|43877.1|43857.1|2
1729778650000|2024-10-24 14:04:10|43884.6|43864.6|43882.1|43862.1|43889.6|43869.6|43882.1|43862.1|3
1729778660000|2024-10-24 14:04:20|43879.6|43859.6|43858.7|43838.7|43879.6|43859.6|43854.6|43834.6|8
1729778670000|2024-10-24 14:04:30|43856.2|43836.2|43856.2|43836.2|43858.7|43838.7|43855.3|43835.3|2
1729778680000|2024-10-24 14:04:40|43854.4|43834.4|43855.5|43835.5|43855.5|43835.5|43848.7|43828.7|2
1729778690000|2024-10-24 14:04:50|43854.6|43834.6|43841.2|43821.2|43854.6|43834.6|43839.6|43819.6|29
1729778700000|2024-10-24 14:05:00|43842.1|43822.1|43862.1|43842.1|43863.7|43843.7|43842.1|43822.1|12
1729778710000|2024-10-24 14:05:10|43861.2|43841.2|43857.1|43837.1|43862.1|43842.1|43854.6|43834.6|3
1729778720000|2024-10-24 14:05:20|43856.2|43836.2|43859.6|43839.6|43861.2|43841.2|43856.2|43836.2|10
1729778730000|2024-10-24 14:05:30|43861.2|43841.2|43864.6|43844.6|43868.1|43848.1|43861.2|43841.2|6
1729778740000|2024-10-24 14:05:40|43865.6|43845.6|43875.6|43855.6|43877.1|43857.1|43865.6|43845.6|14
1729778750000|2024-10-24 14:05:50|43874.6|43854.6|43864.6|43844.6|43874.6|43854.6|43859.6|43839.6|23
1729778760000|2024-10-24 14:06:00|43863.7|43843.7|43862.8|43842.8|43866.2|43846.2|43862.8|43842.8|5
1729778770000|2024-10-24 14:06:10|43860.3|43840.3|43857.8|43837.8|43862.8|43842.8|43855.3|43835.3|5
1729778780000|2024-10-24 14:06:20|43860.3|43840.3|43870.3|43850.3|43870.3|43850.3|43860.3|43840.3|1
1729778790000|2024-10-24 14:06:30|43871.2|43851.2|43866.2|43846.2|43876.2|43856.2|43866.2|43846.2|14
1729778800000|2024-10-24 14:06:40|43864.6|43844.6|43862.1|43842.1|43864.6|43844.6|43862.1|43842.1|1
1729778810000|2024-10-24 14:06:50|43864.6|43844.6|43857.1|43837.1|43864.6|43844.6|43857.1|43837.1|22
1729778820000|2024-10-24 14:07:00|43859.6|43839.6|43862.1|43842.1|43867.1|43847.1|43859.6|43839.6|3
1729778830000|2024-10-24 14:07:10|43863.1|43843.1|43872.1|43852.1|43872.1|43852.1|43863.1|43843.1|7
1729778840000|2024-10-24 14:07:20|43875.6|43855.6|43837.8|43817.8|43875.6|43855.6|43837.8|43817.8|47
1729778850000|2024-10-24 14:07:30|43835.3|43815.3|43823.7|43803.7|43835.3|43815.3|43796.9|43776.9|60
1729778860000|2024-10-24 14:07:40|43824.7|43804.7|43847.8|43827.8|43850.3|43830.3|43824.7|43804.7|13
1729778870000|2024-10-24 14:07:50|43845.3|43825.3|43846.2|43826.2|43850.3|43830.3|43843.7|43823.7|6
1729778880000|2024-10-24 14:08:00|43847.8|43827.8|43845.3|43825.3|43849.4|43829.4|43842.8|43822.8|17
1729778890000|2024-10-24 14:08:10|43843.7|43823.7|43832.8|43812.8|43843.7|43823.7|43832.8|43812.8|5
1729778900000|2024-10-24 14:08:20|43831.2|43811.2|43835.3|43815.3|43835.3|43815.3|43831.2|43811.2|3
1729778910000|2024-10-24 14:08:30|43832.8|43812.8|43827.8|43807.8|43835.3|43815.3|43827.8|43807.8|14
1729778920000|2024-10-24 14:08:40|43828.7|43808.7|43834.4|43814.4|43835.3|43815.3|43826.2|43806.2|17
1729778930000|2024-10-24 14:08:50|43832.8|43812.8|43825.3|43805.3|43832.8|43812.8|43825.3|43805.3|11
1729778940000|2024-10-24 14:09:00|43824.4|43804.4|43822.8|43802.8|43829.7|43809.7|43822.8|43802.8|46
1729778950000|2024-10-24 14:09:10|43821.9|43801.9|43832.8|43812.8|43832.8|43812.8|43817.8|43797.8|25
1729778960000|2024-10-24 14:09:20|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43830.3|43810.3|2
1729778970000|2024-10-24 14:09:30|43833.8|43813.8|43831.9|43811.9|43835.3|43815.3|43830.3|43810.3|5
1729778980000|2024-10-24 14:09:40|43830.3|43810.3|43835.3|43815.3|43835.3|43815.3|43830.3|43810.3|10
1729778990000|2024-10-24 14:09:50|43834.4|43814.4|43832.8|43812.8|43837.8|43817.8|43832.8|43812.8|1
1729779000000|2024-10-24 14:10:00|43831.9|43811.9|43826.9|43806.9|43832.8|43812.8|43826.9|43806.9|0
1729779010000|2024-10-24 14:10:10|43825.3|43805.3|43822.8|43802.8|43827.8|43807.8|43822.8|43802.8|3
1729779020000|2024-10-24 14:10:20|43820.3|43800.3|43815.3|43795.3|43820.3|43800.3|43815.3|43795.3|1
1729779030000|2024-10-24 14:10:30|43814.4|43794.4|43805.3|43785.3|43814.4|43794.4|43804.4|43784.4|14
1729779040000|2024-10-24 14:10:40|43804.4|43784.4|43810.3|43790.3|43810.3|43790.3|43802.8|43782.8|2
1729779050000|2024-10-24 14:10:50|43812.8|43792.8|43822.8|43802.8|43822.8|43802.8|43805.3|43785.3|6
1729779060000|2024-10-24 14:11:00|43826.3|43806.3|43823.8|43803.8|43826.3|43806.3|43817.8|43797.8|2
1729779070000|2024-10-24 14:11:10|43822.8|43802.8|43827.9|43807.9|43827.9|43807.9|43822.8|43802.8|6
1729779080000|2024-10-24 14:11:20|43826.9|43806.9|43819.4|43799.4|43826.9|43806.9|43819.4|43799.4|8
1729779090000|2024-10-24 14:11:30|43818.5|43798.5|43818.8|43798.8|43821.9|43801.9|43816.9|43796.9|2
1729779100000|2024-10-24 14:11:40|43817.9|43797.9|43806.9|43786.9|43817.9|43797.9|43806.9|43786.9|2
1729779110000|2024-10-24 14:11:50|43807.9|43787.9|43790.4|43770.4|43807.9|43787.9|43790.4|43770.4|15
1729779120000|2024-10-24 14:12:00|43787.9|43767.9|43780.4|43760.4|43787.9|43767.9|43777.9|43757.9|15
1729779130000|2024-10-24 14:12:10|43781.9|43761.9|43780.4|43760.4|43787.9|43767.9|43780.4|43760.4|26
1729779140000|2024-10-24 14:12:20|43779.4|43759.4|43775.4|43755.4|43779.4|43759.4|43771.9|43751.9|13
1729779150000|2024-10-24 14:12:30|43777.9|43757.9|43780.4|43760.4|43780.4|43760.4|43777.9|43757.9|6
1729779160000|2024-10-24 14:12:40|43778.8|43758.8|43782.9|43762.9|43792.9|43772.9|43777.9|43757.9|39
1729779170000|2024-10-24 14:12:50|43780.4|43760.4|43782.9|43762.9|43782.9|43762.9|43777.9|43757.9|6
1729779180000|2024-10-24 14:13:00|43782|43762|43787.9|43767.9|43787.9|43767.9|43780.4|43760.4|4
1729779190000|2024-10-24 14:13:10|43785.4|43765.4|43782.9|43762.9|43785.4|43765.4|43780.4|43760.4|1
1729779200000|2024-10-24 14:13:20|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43785.4|43765.4|3
1729779210000|2024-10-24 14:13:30|43790.4|43770.4|43787.9|43767.9|43790.4|43770.4|43787.9|43767.9|4
1729779220000|2024-10-24 14:13:40|43790.4|43770.4|43796.3|43776.3|43797.2|43777.2|43790.4|43770.4|4
1729779230000|2024-10-24 14:13:50|43795.4|43775.4|43787.9|43767.9|43796.3|43776.3|43787.9|43767.9|10
1729779240000|2024-10-24 14:14:00|43787|43767|43792.9|43772.9|43792.9|43772.9|43785.4|43765.4|13
1729779250000|2024-10-24 14:14:10|43793.8|43773.8|43790.4|43770.4|43795.4|43775.4|43790.4|43770.4|16
1729779260000|2024-10-24 14:14:20|43789.5|43769.5|43785.4|43765.4|43789.5|43769.5|43785.4|43765.4|6
1729779270000|2024-10-24 14:14:30|43786.3|43766.3|43790.4|43770.4|43792.9|43772.9|43786.3|43766.3|10
1729779280000|2024-10-24 14:14:40|43789.5|43769.5|43782.9|43762.9|43789.5|43769.5|43782.9|43762.9|8
1729779290000|2024-10-24 14:14:50|43780.4|43760.4|43785.1|43765.1|43786.7|43766.7|43780.4|43760.4|34
1729779300000|2024-10-24 14:15:00|43783.6|43763.6|43782.6|43762.6|43783.6|43763.6|43779.2|43759.2|52
1729779310000|2024-10-24 14:15:10|43781.7|43761.7|43776.7|43756.7|43784.2|43764.2|43776.7|43756.7|12
1729779320000|2024-10-24 14:15:20|43774.2|43754.2|43771.7|43751.7|43776.7|43756.7|43769.2|43749.2|33
1729779330000|2024-10-24 14:15:30|43774.2|43754.2|43775.1|43755.1|43776.7|43756.7|43772.6|43752.6|9
1729779340000|2024-10-24 14:15:40|43772.6|43752.6|43771.7|43751.7|43772.6|43752.6|43769.2|43749.2|14
1729779350000|2024-10-24 14:15:50|43770.1|43750.1|43769.2|43749.2|43772.6|43752.6|43767.6|43747.6|25
1729779360000|2024-10-24 14:16:00|43766.7|43746.7|43759.9|43739.9|43766.7|43746.7|43759.9|43739.9|7
1729779370000|2024-10-24 14:16:10|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|16
1729779380000|2024-10-24 14:16:20|43756.7|43736.7|43757.6|43737.6|43760.1|43740.1|43756.7|43736.7|24
1729779390000|2024-10-24 14:16:30|43756.1|43736.1|43761.1|43741.1|43763.6|43743.6|43755.1|43735.1|77
1729779400000|2024-10-24 14:16:40|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43751.1|43731.1|16
1729779410000|2024-10-24 14:16:50|43755.4|43735.4|43756.1|43736.1|43758.6|43738.6|43753.6|43733.6|11
1729779420000|2024-10-24 14:17:00|43758.6|43738.6|43758.6|43738.6|43761.1|43741.1|43753.6|43733.6|16
1729779430000|2024-10-24 14:17:10|43761.1|43741.1|43761.1|43741.1|43763.6|43743.6|43759.5|43739.5|7
1729779440000|2024-10-24 14:17:20|43763.6|43743.6|43772|43752|43772|43752|43761.1|43741.1|4
1729779450000|2024-10-24 14:17:30|43770.4|43750.4|43768.6|43748.6|43770.4|43750.4|43766.1|43746.1|10
1729779460000|2024-10-24 14:17:40|43767.7|43747.7|43766.1|43746.1|43768.6|43748.6|43766.1|43746.1|1
1729779470000|2024-10-24 14:17:50|43763.6|43743.6|43755.2|43735.2|43763.6|43743.6|43749.5|43729.5|22
1729779480000|2024-10-24 14:18:00|43752.7|43732.7|43757|43737|43757|43737|43752.7|43732.7|12
1729779490000|2024-10-24 14:18:10|43756.1|43736.1|43756.1|43736.1|43757|43737|43756.1|43736.1|2
1729779500000|2024-10-24 14:18:20|43757|43737|43757|43737|43757|43737|43753.6|43733.6|2
1729779510000|2024-10-24 14:18:30|43756.1|43736.1|43755.2|43735.2|43758.6|43738.6|43753.6|43733.6|20
1729779520000|2024-10-24 14:18:40|43756.1|43736.1|43761.8|43741.8|43763.3|43743.3|43755.2|43735.2|14
1729779530000|2024-10-24 14:18:50|43764.3|43744.3|43767.7|43747.7|43767.7|43747.7|43761.8|43741.8|9
1729779540000|2024-10-24 14:19:00|43765.2|43745.2|43769.3|43749.3|43769.3|43749.3|43765.2|43745.2|4
1729779550000|2024-10-24 14:19:10|43770.2|43750.2|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|16
1729779560000|2024-10-24 14:19:20|43768.6|43748.6|43757.7|43737.7|43771.1|43751.1|43757.7|43737.7|7
1729779570000|2024-10-24 14:19:30|43761.1|43741.1|43763.6|43743.6|43763.6|43743.6|43761.1|43741.1|9
1729779580000|2024-10-24 14:19:40|43766.1|43746.1|43762.7|43742.7|43766.1|43746.1|43762.7|43742.7|13
1729779590000|2024-10-24 14:19:50|43763.6|43743.6|43762|43742|43766.1|43746.1|43762|43742|15
1729779600000|2024-10-24 14:20:00|43761.1|43741.1|43775.2|43755.2|43775.2|43755.2|43756.8|43736.8|38
1729779610000|2024-10-24 14:20:10|43777.7|43757.7|43773.6|43753.6|43777.7|43757.7|43773.6|43753.6|4
1729779620000|2024-10-24 14:20:20|43776.1|43756.1|43782|43762|43782|43762|43775.2|43755.2|7
1729779630000|2024-10-24 14:20:30|43783.6|43763.6|43785.4|43765.4|43785.4|43765.4|43783.6|43763.6|23
1729779640000|2024-10-24 14:20:40|43784.5|43764.5|43782|43762|43784.5|43764.5|43782|43762|25
1729779650000|2024-10-24 14:20:50|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|8
1729779660000|2024-10-24 14:21:00|43786.8|43766.8|43761.1|43741.1|43786.8|43766.8|43761.1|43741.1|11
1729779670000|2024-10-24 14:21:10|43760.2|43740.2|43760.2|43740.2|43761.1|43741.1|43760.2|43740.2|3
1729779680000|2024-10-24 14:21:20|43761.1|43741.1|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|13
1729779690000|2024-10-24 14:21:30|43759.3|43739.3|43751.1|43731.1|43759.3|43739.3|43751.1|43731.1|20
1729779700000|2024-10-24 14:21:40|43753.6|43733.6|43752.7|43732.7|43753.6|43733.6|43750.2|43730.2|8
1729779710000|2024-10-24 14:21:50|43753.6|43733.6|43752|43732|43753.6|43733.6|43748.6|43728.6|17
1729779720000|2024-10-24 14:22:00|43751.1|43731.1|43743.6|43723.6|43752|43732|43741.1|43721.1|10
1729779730000|2024-10-24 14:22:10|43744.5|43724.5|43743.6|43723.6|43747|43727|43743.6|43723.6|37
1729779740000|2024-10-24 14:22:20|43745.4|43725.4|43748.6|43728.6|43752|43732|43745.4|43725.4|82
1729779750000|2024-10-24 14:22:30|43746.1|43726.1|43738.6|43718.6|43746.1|43726.1|43733.6|43713.6|38
1729779760000|2024-10-24 14:22:40|||||||||8
1729779770000|2024-10-24 14:22:50|43736.1|43716.1|43716.1|43696.1|43738.6|43718.6|43716.1|43696.1|32
1729779780000|2024-10-24 14:23:00|43713.6|43693.6|43713.6|43693.6|43722|43702|43711.1|43691.1|57
1729779790000|2024-10-24 14:23:10|43714.5|43694.5|43701.1|43681.1|43716.1|43696.1|43697.7|43677.7|40
1729779800000|2024-10-24 14:23:20|43700.2|43680.2|43698.6|43678.6|43703.6|43683.6|43697.7|43677.7|47
1729779810000|2024-10-24 14:23:30|43696.1|43676.1|43701.8|43681.8|43701.8|43681.8|43693.6|43673.6|21
1729779820000|2024-10-24 14:23:40|43702.7|43682.7|43706.8|43686.8|43706.8|43686.8|43701.8|43681.8|10
1729779830000|2024-10-24 14:23:50|43707.7|43687.7|43719.5|43699.5|43719.5|43699.5|43706.8|43686.8|15
1729779840000|2024-10-24 14:24:00|43721.1|43701.1|43738.6|43718.6|43738.6|43718.6|43721.1|43701.1|35
1729779850000|2024-10-24 14:24:10|43740.2|43720.2|43733.6|43713.6|43746.1|43726.1|43733.6|43713.6|13
1729779860000|2024-10-24 14:24:20|43731.1|43711.1|43728.6|43708.6|43731.1|43711.1|43727.7|43707.7|5
1729779870000|2024-10-24 14:24:30|43727.7|43707.7|43728.6|43708.6|43728.6|43708.6|43727.7|43707.7|18
1729779880000|2024-10-24 14:24:40|43731.1|43711.1|43718.6|43698.6|43731.1|43711.1|43718.6|43698.6|7
1729779890000|2024-10-24 14:24:50|43716.1|43696.1|43731.1|43711.1|43731.1|43711.1|43716.1|43696.1|23
1729779900000|2024-10-24 14:25:00|43732|43712|43727.7|43707.7|43737|43717|43727.7|43707.7|10
1729779910000|2024-10-24 14:25:10|43727|43707|43743.6|43723.6|43743.6|43723.6|43727|43707|24
1729779920000|2024-10-24 14:25:20|43742.7|43722.7|43746.1|43726.1|43746.1|43726.1|43741.1|43721.1|17
1729779930000|2024-10-24 14:25:30|43748.6|43728.6|43737.7|43717.7|43748.6|43728.6|43737.7|43717.7|14
1729779940000|2024-10-24 14:25:40|43736.1|43716.1|43737.7|43717.7|43741.1|43721.1|43736.1|43716.1|9
1729779950000|2024-10-24 14:25:50|43733.6|43713.6|43741.1|43721.1|43741.1|43721.1|43731.1|43711.1|3
1729779960000|2024-10-24 14:26:00|43743.6|43723.6|43731.1|43711.1|43748.6|43728.6|43731.1|43711.1|6
1729779970000|2024-10-24 14:26:10|43730.2|43710.2|43731.1|43711.1|43732.7|43712.7|43726.1|43706.1|2
1729779980000|2024-10-24 14:26:20|43733.6|43713.6|43736.1|43716.1|43736.1|43716.1|43731.1|43711.1|15
1729779990000|2024-10-24 14:26:30|43733.6|43713.6|43728.6|43708.6|43733.6|43713.6|43726.1|43706.1|8
1729780000000|2024-10-24 14:26:40|43727.7|43707.7|43724.3|43704.3|43727.7|43707.7|43724.3|43704.3|4
1729780010000|2024-10-24 14:26:50|43722.7|43702.7|43726.1|43706.1|43728.6|43708.6|43718.6|43698.6|3
1729780020000|2024-10-24 14:27:00|43725.2|43705.2|43723.6|43703.6|43725.2|43705.2|43720.2|43700.2|5
1729780030000|2024-10-24 14:27:10|43725.2|43705.2|43717.7|43697.7|43726.1|43706.1|43717.7|43697.7|9
1729780040000|2024-10-24 14:27:20|43716.1|43696.1|43711.1|43691.1|43717.7|43697.7|43711.1|43691.1|18
1729780050000|2024-10-24 14:27:30|43708.6|43688.6|43714.5|43694.5|43718.6|43698.6|43706.1|43686.1|38
1729780060000|2024-10-24 14:27:40|43716.1|43696.1|43703.6|43683.6|43716.1|43696.1|43703.6|43683.6|5
1729780070000|2024-10-24 14:27:50|43702|43682|43696.1|43676.1|43702|43682|43693.6|43673.6|12
1729780080000|2024-10-24 14:28:00|43694.5|43674.5|43696.1|43676.1|43697|43677|43691.1|43671.1|27
1729780090000|2024-10-24 14:28:10|43697|43677|43694.5|43674.5|43698.6|43678.6|43693.6|43673.6|9
1729780100000|2024-10-24 14:28:20|43695.2|43675.2|43688.6|43668.6|43695.2|43675.2|43686.1|43666.1|35
1729780110000|2024-10-24 14:28:30|43698.6|43678.6|43708.6|43688.6|43708.6|43688.6|43698.6|43678.6|36
1729780120000|2024-10-24 14:28:40|43709.5|43689.5|43713.6|43693.6|43713.6|43693.6|43709.5|43689.5|7
1729780130000|2024-10-24 14:28:50|43716.1|43696.1|43713.6|43693.6|43716.1|43696.1|43711.1|43691.1|8
1729780140000|2024-10-24 14:29:00|43712|43692|43713.6|43693.6|43718.6|43698.6|43711.1|43691.1|11
1729780150000|2024-10-24 14:29:10|43712.7|43692.7|43707.7|43687.7|43712.7|43692.7|43706.1|43686.1|6
1729780160000|2024-10-24 14:29:20|43706.1|43686.1|43706.1|43686.1|43711.1|43691.1|43703.6|43683.6|4
1729780170000|2024-10-24 14:29:30|43707.7|43687.7|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|8
1729780180000|2024-10-24 14:29:40|43709.5|43689.5|43708.6|43688.6|43711.1|43691.1|43703.6|43683.6|3
1729780190000|2024-10-24 14:29:50|43711.1|43691.1|43706.1|43686.1|43711.1|43691.1|43706.1|43686.1|10
1729780200000|2024-10-24 14:30:00|43707|43687|43708.6|43688.6|43711.1|43691.1|43705.2|43685.2|11
1729780210000|2024-10-24 14:30:10|43707.7|43687.7|43708.6|43688.6|43711.1|43691.1|43701.1|43681.1|3
1729780220000|2024-10-24 14:30:20|43711.1|43691.1|43711.1|43691.1|43711.1|43691.1|43706.1|43686.1|8
1729780230000|2024-10-24 14:30:30|43708.6|43688.6|43703.6|43683.6|43708.6|43688.6|43697|43677|34
1729780240000|2024-10-24 14:30:40|43706.1|43686.1|43708.6|43688.6|43708.6|43688.6|43703.6|43683.6|8
1729780250000|2024-10-24 14:30:50|43709.5|43689.5|43718.6|43698.6|43718.6|43698.6|43709.5|43689.5|18
1729780260000|2024-10-24 14:31:00|43723.6|43703.6|43728.6|43708.6|43730.2|43710.2|43723.6|43703.6|23
1729780270000|2024-10-24 14:31:10|43726.1|43706.1|43733.6|43713.6|43733.6|43713.6|43726.1|43706.1|14
1729780280000|2024-10-24 14:31:20|43736.1|43716.1|43734.5|43714.5|43736.1|43716.1|43733.6|43713.6|2
1729780290000|2024-10-24 14:31:30|43736.1|43716.1|43738.6|43718.6|43738.6|43718.6|43736.1|43716.1|14
1729780300000|2024-10-24 14:31:40|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43728.6|43708.6|6
1729780310000|2024-10-24 14:31:50|43734.5|43714.5|43738.6|43718.6|43738.6|43718.6|43734.5|43714.5|3
1729780320000|2024-10-24 14:32:00|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|10
1729780330000|2024-10-24 14:32:10|43733.6|43713.6|43731.1|43711.1|43733.6|43713.6|43731.1|43711.1|5
1729780340000|2024-10-24 14:32:20|43728.6|43708.6|43731.1|43711.1|43731.1|43711.1|43728.6|43708.6|3
1729780350000|2024-10-24 14:32:30|43728.6|43708.6|43731.1|43711.1|43732|43712|43728.6|43708.6|9
1729780360000|2024-10-24 14:32:40|43728.6|43708.6|43731.1|43711.1|43736.1|43716.1|43728.6|43708.6|5
1729780370000|2024-10-24 14:32:50|43733.6|43713.6|43737|43717|43738.6|43718.6|43733.6|43713.6|3
1729780380000|2024-10-24 14:33:00|43738.6|43718.6|43736.1|43716.1|43738.6|43718.6|43736.1|43716.1|3
1729780390000|2024-10-24 14:33:10|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43731.1|43711.1|3
1729780400000|2024-10-24 14:33:20|43731.1|43711.1|43716.1|43696.1|43731.1|43711.1|43713.6|43693.6|10
1729780410000|2024-10-24 14:33:30|43715.2|43695.2|43714.5|43694.5|43715.2|43695.2|43711.1|43691.1|11
1729780420000|2024-10-24 14:33:40|43713.6|43693.6|43717.7|43697.7|43717.7|43697.7|43713.6|43693.6|2
1729780430000|2024-10-24 14:33:50|43713.6|43693.6|43705.2|43685.2|43713.6|43693.6|43705.2|43685.2|12
1729780440000|2024-10-24 14:34:00|43703.6|43683.6|43698.6|43678.6|43703.6|43683.6|43696.1|43676.1|12
1729780450000|2024-10-24 14:34:10|43693.6|43673.6|43701.1|43681.1|43701.1|43681.1|43693.6|43673.6|15
1729780460000|2024-10-24 14:34:20|43698.6|43678.6|43686.1|43666.1|43701.1|43681.1|43682|43662|25
1729780470000|2024-10-24 14:34:30|43688.6|43668.6|43691.1|43671.1|43691.1|43671.1|43688.6|43668.6|6
1729780480000|2024-10-24 14:34:40|43692|43672|43681.1|43661.1|43693.6|43673.6|43677|43657|35
1729780490000|2024-10-24 14:34:50|43682|43662|43681.1|43661.1|43683.6|43663.6|43678.6|43658.6|37
1729780500000|2024-10-24 14:35:00|43678.6|43658.6|43666.1|43646.1|43681.1|43661.1|43663.6|43643.6|25
1729780510000|2024-10-24 14:35:10|43663.6|43643.6|43668.6|43648.6|43668.6|43648.6|43663.6|43643.6|3
1729780520000|2024-10-24 14:35:20|43671.1|43651.1|43681.1|43661.1|43683.6|43663.6|43671.1|43651.1|20
1729780530000|2024-10-24 14:35:30|43682|43662|43681.1|43661.1|43686.1|43666.1|43681.1|43661.1|9
1729780540000|2024-10-24 14:35:40|43679.5|43659.5|43681.1|43661.1|43681.1|43661.1|43677.7|43657.7|9
1729780550000|2024-10-24 14:35:50|43682|43662|43683.6|43663.6|43686.1|43666.1|43681.1|43661.1|5
1729780560000|2024-10-24 14:36:00|43686.1|43666.1|43683.6|43663.6|43687.7|43667.7|43683.6|43663.6|8
1729780570000|2024-10-24 14:36:10|43684.5|43664.5|43683.6|43663.6|43686.1|43666.1|43676.1|43656.1|18
1729780580000|2024-10-24 14:36:20|43682.7|43662.7|43681.1|43661.1|43683.6|43663.6|43678.6|43658.6|8
1729780590000|2024-10-24 14:36:30|43680.2|43660.2|43678.6|43658.6|43680.2|43660.2|43673.6|43653.6|15
1729780600000|2024-10-24 14:36:40|43680.2|43660.2|43683.6|43663.6|43683.6|43663.6|43677|43657|9
1729780610000|2024-10-24 14:36:50|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43683.6|43663.6|7
1729780620000|2024-10-24 14:37:00|43686.1|43666.1|43681.1|43661.1|43686.1|43666.1|43680.2|43660.2|14
1729780630000|2024-10-24 14:37:10|43678.6|43658.6|43673.6|43653.6|43681.1|43661.1|43673.6|43653.6|16
1729780640000|2024-10-24 14:37:20|43676.1|43656.1|43676.1|43656.1|43678.6|43658.6|43673.6|43653.6|12
1729780650000|2024-10-24 14:37:30|43675.2|43655.2|43673.6|43653.6|43675.2|43655.2|43673.6|43653.6|7
1729780660000|2024-10-24 14:37:40|43674.5|43654.5|43683.6|43663.6|43684.5|43664.5|43674.5|43654.5|11
1729780670000|2024-10-24 14:37:50|43681.1|43661.1|43683.6|43663.6|43686.1|43666.1|43681.1|43661.1|12
1729780680000|2024-10-24 14:38:00|43681.1|43661.1|43667.7|43647.7|43681.1|43661.1|43663.6|43643.6|35
1729780690000|2024-10-24 14:38:10|43668.6|43648.6|43676.1|43656.1|43679.6|43659.6|43668.6|43648.6|18
1729780700000|2024-10-24 14:38:20|43673.6|43653.6|43676.1|43656.1|43676.1|43656.1|43671.1|43651.1|7
1729780710000|2024-10-24 14:38:30|43675.2|43655.2|43681.1|43661.1|43681.1|43661.1|43672.1|43652.1|12
1729780720000|2024-10-24 14:38:40|43678.6|43658.6|43686.1|43666.1|43686.1|43666.1|43678.6|43658.6|4
1729780730000|2024-10-24 14:38:50|43683.6|43663.6|43690.2|43670.2|43691.1|43671.1|43683.6|43663.6|6
1729780740000|2024-10-24 14:39:00|43691.1|43671.1|43707.1|43687.1|43707.1|43687.1|43688.6|43668.6|15
1729780750000|2024-10-24 14:39:10|43708.6|43688.6|43711.1|43691.1|43713.6|43693.6|43708.6|43688.6|10
1729780760000|2024-10-24 14:39:20|43710.2|43690.2|43711.1|43691.1|43711.1|43691.1|43706.1|43686.1|9
1729780770000|2024-10-24 14:39:30|43710.2|43690.2|43716.1|43696.1|43716.1|43696.1|43708.6|43688.6|5
1729780780000|2024-10-24 14:39:40|43721.1|43701.1|43726.1|43706.1|43726.1|43706.1|43721.1|43701.1|10
1729780790000|2024-10-24 14:39:50|43727.1|43707.1|43728.6|43708.6|43729.6|43709.6|43723.6|43703.6|10
1729780800000|2024-10-24 14:40:00|43726.1|43706.1|43726.2|43706.2|43727.1|43707.1|43721.2|43701.2|16
1729780810000|2024-10-24 14:40:10|43723.7|43703.7|43730.2|43710.2|43733.7|43713.7|43723.7|43703.7|40
1729780820000|2024-10-24 14:40:20|43727.7|43707.7|43713.7|43693.7|43727.7|43707.7|43713.7|43693.7|8
1729780830000|2024-10-24 14:40:30|43716.2|43696.2|43716.2|43696.2|43718.7|43698.7|43716.2|43696.2|28
1729780840000|2024-10-24 14:40:40|43715.2|43695.2|43708.7|43688.7|43715.2|43695.2|43708.7|43688.7|0
1729780850000|2024-10-24 14:40:50|43706.2|43686.2|43706.2|43686.2|43708.7|43688.7|43703.7|43683.7|6
1729780860000|2024-10-24 14:41:00|43705.2|43685.2|43702.7|43682.7|43705.2|43685.2|43701.2|43681.2|4
1729780870000|2024-10-24 14:41:10|43701.2|43681.2|43702.1|43682.1|43703.7|43683.7|43701.2|43681.2|13
1729780880000|2024-10-24 14:41:20|43704.6|43684.6|43711.2|43691.2|43711.2|43691.2|43704.6|43684.6|5
1729780890000|2024-10-24 14:41:30|43708.7|43688.7|43711.2|43691.2|43711.2|43691.2|43706.2|43686.2|3
1729780900000|2024-10-24 14:41:40|43708.7|43688.7|43711.2|43691.2|43711.2|43691.2|43708.7|43688.7|12
1729780910000|2024-10-24 14:41:50|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43711.2|43691.2|6
1729780920000|2024-10-24 14:42:00|43714.6|43694.6|43723.7|43703.7|43723.7|43703.7|43714.6|43694.6|3
1729780930000|2024-10-24 14:42:10|43724.6|43704.6|43732.1|43712.1|43732.1|43712.1|43724.6|43704.6|8
1729780940000|2024-10-24 14:42:20|43731.2|43711.2|43735.3|43715.3|43736.2|43716.2|43728.7|43708.7|11
1729780950000|2024-10-24 14:42:30|43736.2|43716.2|43733.7|43713.7|43738.7|43718.7|43732.8|43712.8|31
1729780960000|2024-10-24 14:42:40|43735.5|43715.5|43739.6|43719.6|43739.6|43719.6|43735.5|43715.5|4
1729780970000|2024-10-24 14:42:50|43741.2|43721.2|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|6
1729780980000|2024-10-24 14:43:00|43736.2|43716.2|43728.7|43708.7|43738.7|43718.7|43728.7|43708.7|4
1729780990000|2024-10-24 14:43:10|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|11
1729781000000|2024-10-24 14:43:20|43725.3|43705.3|43731.2|43711.2|43731.2|43711.2|43725.3|43705.3|0
1729781010000|2024-10-24 14:43:30|43728.7|43708.7|43736.2|43716.2|43736.2|43716.2|43728.7|43708.7|4
1729781020000|2024-10-24 14:43:40|43733.7|43713.7|43728.7|43708.7|43733.7|43713.7|43728.7|43708.7|4
1729781030000|2024-10-24 14:43:50|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|1
1729781040000|2024-10-24 14:44:00|43728.7|43708.7|43733.7|43713.7|43734.6|43714.6|43728.7|43708.7|3
1729781050000|2024-10-24 14:44:10|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|43736.2|43716.2|4
1729781060000|2024-10-24 14:44:20|43739.6|43719.6|43739.6|43719.6|43743.7|43723.7|43738.7|43718.7|13
1729781070000|2024-10-24 14:44:30|43741.2|43721.2|43738|43718|43744.6|43724.6|43738|43718|42
1729781080000|2024-10-24 14:44:40|43738.9|43718.9|43738|43718|43740.5|43720.5|43737.1|43717.1|3
1729781090000|2024-10-24 14:44:50|43740.5|43720.5|43735.5|43715.5|43740.5|43720.5|43735.5|43715.5|4
1729781100000|2024-10-24 14:45:00|43732.1|43712.1|43725.5|43705.5|43732.1|43712.1|43723|43703|15
1729781110000|2024-10-24 14:45:10|43723|43703|43715.5|43695.5|43725.5|43705.5|43715.5|43695.5|6
1729781120000|2024-10-24 14:45:20|43713|43693|43705.5|43685.5|43713|43693|43705.5|43685.5|12
1729781130000|2024-10-24 14:45:30|43706.4|43686.4|43715.5|43695.5|43715.5|43695.5|43706.4|43686.4|29
1729781140000|2024-10-24 14:45:40|43714.6|43694.6|43703|43683|43714.6|43694.6|43703|43683|21
1729781150000|2024-10-24 14:45:50|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|1
1729781160000|2024-10-24 14:46:00|43703|43683|43708|43688|43708|43688|43703|43683|3
1729781170000|2024-10-24 14:46:10|43706.4|43686.4|43708|43688|43710.5|43690.5|43706.4|43686.4|2
1729781180000|2024-10-24 14:46:20|43708.9|43688.9|43706.4|43686.4|43710.5|43690.5|43703|43683|14
1729781190000|2024-10-24 14:46:30|43708|43688|43705.5|43685.5|43708.9|43688.9|43705.5|43685.5|22
1729781200000|2024-10-24 14:46:40|43708|43688|43708|43688|43708|43688|43708|43688|13
1729781210000|2024-10-24 14:46:50|43707.1|43687.1|43710.5|43690.5|43710.5|43690.5|43707.1|43687.1|0
1729781220000|2024-10-24 14:47:00|43708|43688|43710.5|43690.5|43713|43693|43705.5|43685.5|18
1729781230000|2024-10-24 14:47:10|43713|43693|43705.5|43685.5|43713|43693|43705.5|43685.5|3
1729781240000|2024-10-24 14:47:20|43708|43688|43710.5|43690.5|43710.5|43690.5|43705.5|43685.5|1
1729781250000|2024-10-24 14:47:30|43708|43688|43698|43678|43710.5|43690.5|43698|43678|5
1729781260000|2024-10-24 14:47:40|43695.5|43675.5|43680.5|43660.5|43695.5|43675.5|43680.5|43660.5|9
1729781270000|2024-10-24 14:47:50|43678|43658|43690.5|43670.5|43690.5|43670.5|43678|43658|6
1729781280000|2024-10-24 14:48:00|43693|43673|43689.6|43669.6|43698|43678|43689.6|43669.6|2
1729781290000|2024-10-24 14:48:10|43690.5|43670.5|43688|43668|43690.5|43670.5|43684.6|43664.6|8
1729781300000|2024-10-24 14:48:20|43687.1|43667.1|43688|43668|43688|43668|43683|43663|9
1729781310000|2024-10-24 14:48:30|43690.5|43670.5|43693|43673|43695.5|43675.5|43690.5|43670.5|1
1729781320000|2024-10-24 14:48:40|43692.1|43672.1|43685.5|43665.5|43692.1|43672.1|43683|43663|1
1729781330000|2024-10-24 14:48:50|43688|43668|43688|43668|43688|43668|43680.5|43660.5|37
1729781340000|2024-10-24 14:49:00|43683.9|43663.9|43695.5|43675.5|43695.5|43675.5|43683.9|43663.9|6
1729781350000|2024-10-24 14:49:10|43696.4|43676.4|43695.5|43675.5|43698|43678|43693|43673|7
1729781360000|2024-10-24 14:49:20|43698|43678|43698|43678|43698|43678|43698|43678|0
1729781370000|2024-10-24 14:49:30|43695.5|43675.5|43690.5|43670.5|43698|43678|43690.5|43670.5|1
1729781380000|2024-10-24 14:49:40|43688|43668|43689.6|43669.6|43690.5|43670.5|43688|43668|1
1729781390000|2024-10-24 14:49:50|43690.5|43670.5|43691.2|43671.2|43691.2|43671.2|43685.5|43665.5|45
1729781400000|2024-10-24 14:50:00|43692.8|43672.8|43683.7|43663.7|43692.8|43672.8|43683.7|43663.7|2
1729781410000|2024-10-24 14:50:10|43686.2|43666.2|43690.5|43670.5|43690.5|43670.5|43681.2|43661.2|18
1729781420000|2024-10-24 14:50:20|43691.4|43671.4|43697.1|43677.1|43697.1|43677.1|43691.4|43671.4|0
1729781430000|2024-10-24 14:50:30|43703.7|43683.7|43698.7|43678.7|43703.7|43683.7|43698.7|43678.7|9
1729781440000|2024-10-24 14:50:40|43701.2|43681.2|43706.2|43686.2|43706.2|43686.2|43698.7|43678.7|7
1729781450000|2024-10-24 14:50:50|43707.1|43687.1|43704.6|43684.6|43708.7|43688.7|43702.1|43682.1|27
1729781460000|2024-10-24 14:51:00|43702.1|43682.1|43697.1|43677.1|43702.1|43682.1|43696.2|43676.2|4
1729781470000|2024-10-24 14:51:10|43697.8|43677.8|43686.2|43666.2|43697.8|43677.8|43686.2|43666.2|16
1729781480000|2024-10-24 14:51:20|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|2
1729781490000|2024-10-24 14:51:30|43681.2|43661.2|43676.2|43656.2|43683.7|43663.7|43676.2|43656.2|16
1729781500000|2024-10-24 14:51:40|43677.1|43657.1|43681.2|43661.2|43683.7|43663.7|43677.1|43657.1|21
1729781510000|2024-10-24 14:51:50|43680.3|43660.3|43674.6|43654.6|43680.3|43660.3|43674.6|43654.6|4
1729781520000|2024-10-24 14:52:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43668.7|43648.7|11
1729781530000|2024-10-24 14:52:10|43674.6|43654.6|43665.3|43645.3|43674.6|43654.6|43665.3|43645.3|13
1729781540000|2024-10-24 14:52:20|||||||||7
1729781550000|2024-10-24 14:52:30|43663.7|43643.7|43664.6|43644.6|43664.6|43644.6|43661.2|43641.2|20
1729781560000|2024-10-24 14:52:40|43663.7|43643.7|43667.1|43647.1|43668.7|43648.7|43661.2|43641.2|45
1729781570000|2024-10-24 14:52:50|43668.7|43648.7|43661.2|43641.2|43668.7|43648.7|43661.2|43641.2|3
1729781580000|2024-10-24 14:53:00|43660.3|43640.3|43656.2|43636.2|43660.3|43640.3|43656.2|43636.2|8
1729781590000|2024-10-24 14:53:10|43655.3|43635.3|43638.7|43618.7|43655.3|43635.3|43638.7|43618.7|48
1729781600000|2024-10-24 14:53:20|43640.5|43620.5|43641.2|43621.2|43644.6|43624.6|43638.7|43618.7|41
1729781610000|2024-10-24 14:53:30|43643.7|43623.7|43651.2|43631.2|43651.2|43631.2|43641.2|43621.2|12
1729781620000|2024-10-24 14:53:40|43649.6|43629.6|43645.3|43625.3|43651.2|43631.2|43642.8|43622.8|8
1729781630000|2024-10-24 14:53:50|43642.8|43622.8|43641.2|43621.2|43645.3|43625.3|43640.3|43620.3|7
1729781640000|2024-10-24 14:54:00|43638.7|43618.7|43641.2|43621.2|43641.2|43621.2|43633.7|43613.7|12
1729781650000|2024-10-24 14:54:10|43638.7|43618.7|43642.8|43622.8|43646.2|43626.2|43638.7|43618.7|38
1729781660000|2024-10-24 14:54:20|43641.9|43621.9|43638.7|43618.7|43641.9|43621.9|43636.2|43616.2|12
1729781670000|2024-10-24 14:54:30|43637.8|43617.8|43644.6|43624.6|43644.6|43624.6|43635.3|43615.3|21
1729781680000|2024-10-24 14:54:40|43646.4|43626.4|43652.1|43632.1|43652.1|43632.1|43644.6|43624.6|7
1729781690000|2024-10-24 14:54:50|43653.7|43633.7|43653.7|43633.7|43653.7|43633.7|43651.2|43631.2|20
1729781700000|2024-10-24 14:55:00|43655.3|43635.3|43653.7|43633.7|43656.2|43636.2|43653.7|43633.7|7
1729781710000|2024-10-24 14:55:10|43654.6|43634.6|43658.7|43638.7|43661.2|43641.2|43654.6|43634.6|8
1729781720000|2024-10-24 14:55:20|43657.8|43637.8|43656.2|43636.2|43658.7|43638.7|43653.7|43633.7|10
1729781730000|2024-10-24 14:55:30|43658.7|43638.7|43653.7|43633.7|43658.7|43638.7|43653.7|43633.7|8
1729781740000|2024-10-24 14:55:40|43651.2|43631.2|43660.3|43640.3|43660.3|43640.3|43648.7|43628.7|16
1729781750000|2024-10-24 14:55:50|43661.2|43641.2|43671.2|43651.2|43671.2|43651.2|43661.2|43641.2|21
1729781760000|2024-10-24 14:56:00|43670.3|43650.3|43673.7|43653.7|43673.7|43653.7|43668.7|43648.7|13
1729781770000|2024-10-24 14:56:10|43676.2|43656.2|43688.7|43668.7|43688.7|43668.7|43676.2|43656.2|9
1729781780000|2024-10-24 14:56:20|43689.6|43669.6|43690.5|43670.5|43693.7|43673.7|43688|43668|44
1729781790000|2024-10-24 14:56:30|43692.1|43672.1|43700.5|43680.5|43704.6|43684.6|43692.1|43672.1|13
1729781800000|2024-10-24 14:56:40|43703|43683|43705.5|43685.5|43705.5|43685.5|43703|43683|5
1729781810000|2024-10-24 14:56:50|43706.4|43686.4|43715.5|43695.5|43715.5|43695.5|43706.4|43686.4|10
1729781820000|2024-10-24 14:57:00|43718|43698|43713|43693|43718|43698|43709.6|43689.6|8
1729781830000|2024-10-24 14:57:10|43713.9|43693.9|43715.5|43695.5|43715.5|43695.5|43713|43693|9
1729781840000|2024-10-24 14:57:20|43718.9|43698.9|43730.5|43710.5|43730.5|43710.5|43718.9|43698.9|23
1729781850000|2024-10-24 14:57:30|43728|43708|43723|43703|43728|43708|43722.1|43702.1|14
1729781860000|2024-10-24 14:57:40|43723.9|43703.9|43725.5|43705.5|43725.5|43705.5|43723|43703|5
1729781870000|2024-10-24 14:57:50|43723.9|43703.9|43720.5|43700.5|43723.9|43703.9|43720.5|43700.5|3
1729781880000|2024-10-24 14:58:00|43718|43698|43713.9|43693.9|43720.5|43700.5|43713|43693|48
1729781890000|2024-10-24 14:58:10|43715.5|43695.5|43713.9|43693.9|43715.5|43695.5|43708.9|43688.9|8
1729781900000|2024-10-24 14:58:20|43715.5|43695.5|43705.5|43685.5|43715.5|43695.5|43700.5|43680.5|18
1729781910000|2024-10-24 14:58:30|43707.1|43687.1|43707.1|43687.1|43707.1|43687.1|43705.5|43685.5|6
1729781920000|2024-10-24 14:58:40|43705.5|43685.5|43715.5|43695.5|43715.5|43695.5|43705.5|43685.5|10
1729781930000|2024-10-24 14:58:50|43718|43698|43713|43693|43718.9|43698.9|43713|43693|16
1729781940000|2024-10-24 14:59:00|43713.9|43693.9|43712.4|43692.4|43717.4|43697.4|43712.4|43692.4|6
1729781950000|2024-10-24 14:59:10|43713.3|43693.3|43711.4|43691.4|43714.9|43694.9|43711.4|43691.4|36
1729781960000|2024-10-24 14:59:20|43713.9|43693.9|43715.5|43695.5|43715.5|43695.5|43711.4|43691.4|3
1729781970000|2024-10-24 14:59:30|43718|43698|43715.5|43695.5|43718|43698|43715.5|43695.5|6
1729781980000|2024-10-24 14:59:40|43713|43693|43708|43688|43718|43698|43706.4|43686.4|11
1729781990000|2024-10-24 14:59:50|43705.5|43685.5|43703.7|43683.7|43705.5|43685.5|43703.7|43683.7|16
1729782000000|2024-10-24 15:00:00|43702.1|43682.1|43694.6|43674.6|43702.1|43682.1|43690.5|43670.5|18
1729782010000|2024-10-24 15:00:10|43697.4|43677.4|43704.6|43684.6|43704.6|43684.6|43697.4|43677.4|3
1729782020000|2024-10-24 15:00:20|43703|43683|43693|43673|43703|43683|43693|43673|9
1729782030000|2024-10-24 15:00:30|43692.1|43672.1|43688|43668|43692.1|43672.1|43685.5|43665.5|3
1729782040000|2024-10-24 15:00:40|43689|43669|43702.1|43682.1|43702.1|43682.1|43689|43669|3
1729782050000|2024-10-24 15:00:50|43704.6|43684.6|43698|43678|43704.6|43684.6|43695.5|43675.5|2
1729782060000|2024-10-24 15:01:00|43697.1|43677.1|43695.5|43675.5|43698.7|43678.7|43693|43673|4
1729782070000|2024-10-24 15:01:10|43694.6|43674.6|43693|43673|43694.6|43674.6|43692.1|43672.1|3
1729782080000|2024-10-24 15:01:20|43694|43674|43700.5|43680.5|43700.5|43680.5|43694|43674|16
1729782090000|2024-10-24 15:01:30|43701.5|43681.5|43700.5|43680.5|43703|43683|43700.5|43680.5|3
1729782100000|2024-10-24 15:01:40|43701.5|43681.5|43701.5|43681.5|43701.5|43681.5|43700.5|43680.5|4
1729782110000|2024-10-24 15:01:50|43705.5|43685.5|43713.1|43693.1|43713.1|43693.1|43705.5|43685.5|13
1729782120000|2024-10-24 15:02:00|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|12
1729782130000|2024-10-24 15:02:10|43717.1|43697.1|43703.1|43683.1|43717.1|43697.1|43703.1|43683.1|24
1729782140000|2024-10-24 15:02:20|43702.1|43682.1|43699|43679|43702.1|43682.1|43698.1|43678.1|5
1729782150000|2024-10-24 15:02:30|43700.6|43680.6|43698.1|43678.1|43700.6|43680.6|43698.1|43678.1|9
1729782160000|2024-10-24 15:02:40|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|1
1729782170000|2024-10-24 15:02:50|43697.1|43677.1|43697.1|43677.1|43698.1|43678.1|43697.1|43677.1|1
1729782180000|2024-10-24 15:03:00|43696.2|43676.2|43685.6|43665.6|43696.2|43676.2|43685.6|43665.6|10
1729782190000|2024-10-24 15:03:10|43683.1|43663.1|43684|43664|43684|43664|43680.6|43660.6|9
1729782200000|2024-10-24 15:03:20|43685.6|43665.6|43688.1|43668.1|43688.1|43668.1|43685.6|43665.6|6
1729782210000|2024-10-24 15:03:30|43685.6|43665.6|43678.1|43658.1|43685.6|43665.6|43678.1|43658.1|3
1729782220000|2024-10-24 15:03:40|43675.6|43655.6|43691.5|43671.5|43691.5|43671.5|43675.6|43655.6|32
1729782230000|2024-10-24 15:03:50|43688.3|43668.3|43688.1|43668.1|43690.6|43670.6|43688.1|43668.1|18
1729782240000|2024-10-24 15:04:00|43685.6|43665.6|43685.6|43665.6|43688.1|43668.1|43685.6|43665.6|1
1729782250000|2024-10-24 15:04:10|43683.1|43663.1|43675.6|43655.6|43683.1|43663.1|43675.6|43655.6|15
1729782260000|2024-10-24 15:04:20|43674.7|43654.7|43675.6|43655.6|43678.1|43658.1|43673.1|43653.1|14
1729782270000|2024-10-24 15:04:30|43674.7|43654.7|43663.1|43643.1|43675.6|43655.6|43663.1|43643.1|10
1729782280000|2024-10-24 15:04:40|43661.5|43641.5|43659.7|43639.7|43661.5|43641.5|43655.6|43635.6|7
1729782290000|2024-10-24 15:04:50|43657.2|43637.2|43655.6|43635.6|43657.2|43637.2|43651.5|43631.5|8
1729782300000|2024-10-24 15:05:00|43653.1|43633.1|43628.7|43608.7|43653.1|43633.1|43628.7|43608.7|70
1729782310000|2024-10-24 15:05:10|43628.8|43608.8|43628.8|43608.8|43631.3|43611.3|43627.8|43607.8|16
1729782320000|2024-10-24 15:05:20|43631.3|43611.3|43631.3|43611.3|43634.7|43614.7|43631.3|43611.3|13
1729782330000|2024-10-24 15:05:30|43628.8|43608.8|43631.3|43611.3|43631.3|43611.3|43628.8|43608.8|7
1729782340000|2024-10-24 15:05:40|43633.8|43613.8|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|1
1729782350000|2024-10-24 15:05:50|43626.3|43606.3|43621.3|43601.3|43631.3|43611.3|43621.3|43601.3|13
1729782360000|2024-10-24 15:06:00|43623.8|43603.8|43631.3|43611.3|43631.3|43611.3|43623.8|43603.8|21
1729782370000|2024-10-24 15:06:10|43633.8|43613.8|43639.7|43619.7|43639.7|43619.7|43633.8|43613.8|8
1729782380000|2024-10-24 15:06:20|43641.3|43621.3|43646.3|43626.3|43646.3|43626.3|43640.6|43620.6|3
1729782390000|2024-10-24 15:06:30|43644.7|43624.7|43646.3|43626.3|43648.8|43628.8|43643.8|43623.8|4
1729782400000|2024-10-24 15:06:40|43644.7|43624.7|43648.8|43628.8|43648.8|43628.8|43643.8|43623.8|4
1729782410000|2024-10-24 15:06:50|43647.9|43627.9|43648.8|43628.8|43648.8|43628.8|43643.8|43623.8|9
1729782420000|2024-10-24 15:07:00|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|6
1729782430000|2024-10-24 15:07:10|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|3
1729782440000|2024-10-24 15:07:20|43639.7|43619.7|43641.3|43621.3|43641.3|43621.3|43638.8|43618.8|4
1729782450000|2024-10-24 15:07:30|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|1
1729782460000|2024-10-24 15:07:40|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|1
1729782470000|2024-10-24 15:07:50|43641.3|43621.3|43643.8|43623.8|43646.3|43626.3|43641.3|43621.3|6
1729782480000|2024-10-24 15:08:00|43644.7|43624.7|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|3
1729782490000|2024-10-24 15:08:10|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43641.3|43621.3|4
1729782500000|2024-10-24 15:08:20|43645.4|43625.4|43641.3|43621.3|43645.4|43625.4|43638.8|43618.8|11
1729782510000|2024-10-24 15:08:30|43643.8|43623.8|43648.8|43628.8|43648.8|43628.8|43643.8|43623.8|2
1729782520000|2024-10-24 15:08:40|43652.9|43632.9|43651.3|43631.3|43658.8|43638.8|43651.3|43631.3|18
1729782530000|2024-10-24 15:08:50|43650.4|43630.4|43651.3|43631.3|43651.3|43631.3|43648.8|43628.8|0
1729782540000|2024-10-24 15:09:00|43653.8|43633.8|43651.3|43631.3|43654.7|43634.7|43651.3|43631.3|3
1729782550000|2024-10-24 15:09:10|43652.2|43632.2|43648.8|43628.8|43653.8|43633.8|43648.8|43628.8|5
1729782560000|2024-10-24 15:09:20|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|14
1729782570000|2024-10-24 15:09:30|43646.3|43626.3|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|4
1729782580000|2024-10-24 15:09:40|43642.9|43622.9|43642.9|43622.9|43643.8|43623.8|43642.9|43622.9|2
1729782590000|2024-10-24 15:09:50|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43642.9|43622.9|10
1729782600000|2024-10-24 15:10:00|43647.9|43627.9|43651.3|43631.3|43652.2|43632.2|43643.8|43623.8|18
1729782610000|2024-10-24 15:10:10|43652.2|43632.2|43656.3|43636.3|43656.3|43636.3|43652.2|43632.2|8
1729782620000|2024-10-24 15:10:20|43658.8|43638.8|43668.8|43648.8|43668.8|43648.8|43658.8|43638.8|18
1729782630000|2024-10-24 15:10:30|43671.3|43651.3|43680.4|43660.4|43681.3|43661.3|43668.8|43648.8|17
1729782640000|2024-10-24 15:10:40|43682.9|43662.9|43685.4|43665.4|43685.4|43665.4|43680.4|43660.4|14
1729782650000|2024-10-24 15:10:50|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43685.4|43665.4|3
1729782660000|2024-10-24 15:11:00|43685.4|43665.4|43686.3|43666.3|43686.3|43666.3|43683.8|43663.8|9
1729782670000|2024-10-24 15:11:10|43683.8|43663.8|43696.3|43676.3|43696.3|43676.3|43683.8|43663.8|7
1729782680000|2024-10-24 15:11:20|43698.8|43678.8|43696.3|43676.3|43701.3|43681.3|43696.3|43676.3|9
1729782690000|2024-10-24 15:11:30|43698.8|43678.8|43698.8|43678.8|43701.3|43681.3|43698.8|43678.8|13
1729782700000|2024-10-24 15:11:40|43701.3|43681.3|43701.3|43681.3|43701.3|43681.3|43699.7|43679.7|9
1729782710000|2024-10-24 15:11:50|43700.4|43680.4|43698.8|43678.8|43700.4|43680.4|43696.3|43676.3|4
1729782720000|2024-10-24 15:12:00|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43693.8|43673.8|11
1729782730000|2024-10-24 15:12:10|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|4
1729782740000|2024-10-24 15:12:20|43692.2|43672.2|43693.8|43673.8|43696.3|43676.3|43691.3|43671.3|4
1729782750000|2024-10-24 15:12:30|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|43696.3|43676.3|3
1729782760000|2024-10-24 15:12:40|43693.8|43673.8|43693.8|43673.8|43698.8|43678.8|43693.8|43673.8|0
1729782770000|2024-10-24 15:12:50|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|2
1729782780000|2024-10-24 15:13:00|43693.8|43673.8|43698.8|43678.8|43700.4|43680.4|43693.8|43673.8|15
1729782790000|2024-10-24 15:13:10|43697.9|43677.9|43693.8|43673.8|43697.9|43677.9|43691.3|43671.3|9
1729782800000|2024-10-24 15:13:20|43694.7|43674.7|43696.3|43676.3|43696.3|43676.3|43694.7|43674.7|2
1729782810000|2024-10-24 15:13:30|43698.8|43678.8|43698.8|43678.8|43701.3|43681.3|43698.8|43678.8|9
1729782820000|2024-10-24 15:13:40|43696.3|43676.3|43697.9|43677.9|43698.8|43678.8|43693.8|43673.8|4
1729782830000|2024-10-24 15:13:50|43696.3|43676.3|43698.8|43678.8|43698.8|43678.8|43694.7|43674.7|1
1729782840000|2024-10-24 15:14:00|43697.9|43677.9|43698.8|43678.8|43698.8|43678.8|43696.3|43676.3|9
1729782850000|2024-10-24 15:14:10|43701.3|43681.3|43703.8|43683.8|43706.3|43686.3|43701.3|43681.3|6
1729782860000|2024-10-24 15:14:20|43706.3|43686.3|43708.8|43688.8|43708.8|43688.8|43703.8|43683.8|7
1729782870000|2024-10-24 15:14:30|43711.3|43691.3|43708.8|43688.8|43711.3|43691.3|43708.8|43688.8|4
1729782880000|2024-10-24 15:14:40|43706.3|43686.3|43703.8|43683.8|43706.3|43686.3|43703.8|43683.8|6
1729782890000|2024-10-24 15:14:50|43701.3|43681.3|43701.3|43681.3|43703.8|43683.8|43701.3|43681.3|8
1729782900000|2024-10-24 15:15:00|43698.8|43678.8|43703.8|43683.8|43706.3|43686.3|43698.8|43678.8|19
1729782910000|2024-10-24 15:15:10|43702.9|43682.9|43696.3|43676.3|43702.9|43682.9|43696.3|43676.3|14
1729782920000|2024-10-24 15:15:20|43693.8|43673.8|43696.3|43676.3|43696.3|43676.3|43693.8|43673.8|9
1729782930000|2024-10-24 15:15:30|43698.8|43678.8|43696.3|43676.3|43698.8|43678.8|43696.3|43676.3|0
1729782940000|2024-10-24 15:15:40|43697.2|43677.2|43696.3|43676.3|43698.8|43678.8|43696.3|43676.3|2
1729782950000|2024-10-24 15:15:50|43693.8|43673.8|43688.8|43668.8|43693.8|43673.8|43688.8|43668.8|0
1729782960000|2024-10-24 15:16:00|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43686.3|43666.3|1
1729782970000|2024-10-24 15:16:10|43692.2|43672.2|43691.3|43671.3|43693.8|43673.8|43691.3|43671.3|2
1729782980000|2024-10-24 15:16:20|43690.4|43670.4|43693.8|43673.8|43693.8|43673.8|43690.4|43670.4|4
1729782990000|2024-10-24 15:16:30|43696.3|43676.3|43691.3|43671.3|43696.3|43676.3|43691.3|43671.3|2
1729783000000|2024-10-24 15:16:40|43690.4|43670.4|43687.9|43667.9|43690.4|43670.4|43687.9|43667.9|1
1729783010000|2024-10-24 15:16:50|43688.8|43668.8|43688.8|43668.8|43689.7|43669.7|43688.8|43668.8|4
1729783020000|2024-10-24 15:17:00|43691.3|43671.3|43693.8|43673.8|43693.8|43673.8|43691.3|43671.3|3
1729783030000|2024-10-24 15:17:10|43696.3|43676.3|43693.8|43673.8|43696.3|43676.3|43693.8|43673.8|6
1729783040000|2024-10-24 15:17:20|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|1
1729783050000|2024-10-24 15:17:30|43692.9|43672.9|43688.8|43668.8|43692.9|43672.9|43688.8|43668.8|4
1729783060000|2024-10-24 15:17:40|43692|43672|43691.3|43671.3|43693.8|43673.8|43691.3|43671.3|11
1729783070000|2024-10-24 15:17:50|43689.7|43669.7|43681.3|43661.3|43689.7|43669.7|43681.3|43661.3|10
1729783080000|2024-10-24 15:18:00|43680.4|43660.4|43678.8|43658.8|43680.4|43660.4|43678.8|43658.8|5
1729783090000|2024-10-24 15:18:10|43677.2|43657.2|43678.8|43658.8|43678.8|43658.8|43676.3|43656.3|3
1729783100000|2024-10-24 15:18:20|43681.3|43661.3|43686.3|43666.3|43686.3|43666.3|43678.8|43658.8|14
1729783110000|2024-10-24 15:18:30|43688.8|43668.8|43691.3|43671.3|43691.3|43671.3|43688.8|43668.8|1
1729783120000|2024-10-24 15:18:40|43688.8|43668.8|43687.9|43667.9|43691.3|43671.3|43686.3|43666.3|14
1729783130000|2024-10-24 15:18:50|43686.3|43666.3|43691.3|43671.3|43691.3|43671.3|43686.3|43666.3|4
1729783140000|2024-10-24 15:19:00|43688.8|43668.8|43683.8|43663.8|43691.3|43671.3|43683.8|43663.8|5
1729783150000|2024-10-24 15:19:10|43682.9|43662.9|43678.8|43658.8|43682.9|43662.9|43676.3|43656.3|10
1729783160000|2024-10-24 15:19:20|43679.7|43659.7|43682.2|43662.2|43682.2|43662.2|43679.7|43659.7|5
1729783180000|2024-10-24 15:19:40|43683.1|43663.1|43679.7|43659.7|43683.1|43663.1|43679.7|43659.7|4
1729783190000|2024-10-24 15:19:50|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|43676.3|43656.3|6
1729783200000|2024-10-24 15:20:00|43673.8|43653.8|43671.3|43651.3|43673.8|43653.8|43667.9|43647.9|16
1729783210000|2024-10-24 15:20:10|43670.4|43650.4|43668.8|43648.8|43671.3|43651.3|43668.8|43648.8|1
1729783220000|2024-10-24 15:20:20|43671.3|43651.3|43668.8|43648.8|43671.3|43651.3|43666.3|43646.3|5
1729783230000|2024-10-24 15:20:30|43666.3|43646.3|43648.8|43628.8|43666.3|43646.3|43648.8|43628.8|15
1729783240000|2024-10-24 15:20:40|43643.8|43623.8|43651.3|43631.3|43651.3|43631.3|43643.8|43623.8|17
1729783250000|2024-10-24 15:20:50|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|4
1729783260000|2024-10-24 15:21:00|43656.3|43636.3|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|3
1729783270000|2024-10-24 15:21:10|43658.8|43638.8|43662.2|43642.2|43662.2|43642.2|43658.8|43638.8|6
1729783280000|2024-10-24 15:21:20|43664.7|43644.7|43662.2|43642.2|43664.7|43644.7|43662.2|43642.2|1
1729783290000|2024-10-24 15:21:30|43657|43637|43646.3|43626.3|43657|43637|43646.3|43626.3|12
1729783300000|2024-10-24 15:21:40|43647.2|43627.2|43653.8|43633.8|43653.8|43633.8|43646.3|43626.3|32
1729783310000|2024-10-24 15:21:50|43657.2|43637.2|43663.8|43643.8|43663.8|43643.8|43657.2|43637.2|3
1729783320000|2024-10-24 15:22:00|43658.8|43638.8|43661.3|43641.3|43663.8|43643.8|43657.9|43637.9|30
1729783330000|2024-10-24 15:22:10|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|43658.8|43638.8|2
1729783340000|2024-10-24 15:22:20|43653.8|43633.8|43648.8|43628.8|43653.8|43633.8|43648.8|43628.8|8
1729783350000|2024-10-24 15:22:30|43647|43627|43642.9|43622.9|43647|43627|43642.9|43622.9|7
1729783360000|2024-10-24 15:22:40|43642|43622|43639.5|43619.5|43642|43622|43637|43617|15
1729783370000|2024-10-24 15:22:50|43637|43617|43640.4|43620.4|43640.4|43620.4|43637|43617|11
1729783380000|2024-10-24 15:23:00|43638.8|43618.8|43640.4|43620.4|43642|43622|43637.9|43617.9|25
1729783390000|2024-10-24 15:23:10|43642|43622|43647.9|43627.9|43650.4|43630.4|43642|43622|24
1729783400000|2024-10-24 15:23:20|43649.5|43629.5|43649.5|43629.5|43652|43632|43647.9|43627.9|3
1729783410000|2024-10-24 15:23:30|43647.9|43627.9|43643.8|43623.8|43647.9|43627.9|43643.8|43623.8|19
1729783420000|2024-10-24 15:23:40|43644.7|43624.7|43645.4|43625.4|43645.4|43625.4|43642.9|43622.9|4
1729783430000|2024-10-24 15:23:50|43647|43627|43650.4|43630.4|43650.4|43630.4|43645.4|43625.4|4
1729783440000|2024-10-24 15:24:00|43652.9|43632.9|43653.8|43633.8|43653.8|43633.8|43652.9|43632.9|5
1729783450000|2024-10-24 15:24:10|43654.7|43634.7|43658.8|43638.8|43658.8|43638.8|43653.8|43633.8|12
1729783460000|2024-10-24 15:24:20|43661.3|43641.3|43653.8|43633.8|43661.3|43641.3|43653.8|43633.8|3
1729783470000|2024-10-24 15:24:30|43656.3|43636.3|43641.3|43621.3|43656.3|43636.3|43641.3|43621.3|10
1729783480000|2024-10-24 15:24:40|43642.9|43622.9|43642.9|43622.9|43643.8|43623.8|43642.9|43622.9|9
1729783490000|2024-10-24 15:24:50|43643.8|43623.8|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|49
1729783500000|2024-10-24 15:25:00|43644.7|43624.7|43641.3|43621.3|43647.2|43627.2|43641.3|43621.3|13
1729783510000|2024-10-24 15:25:10|43642.2|43622.2|43642.9|43622.9|43644.5|43624.5|43641.3|43621.3|7
1729783520000|2024-10-24 15:25:20|43645.4|43625.4|43643.8|43623.8|43645.4|43625.4|43643.8|43623.8|8
1729783530000|2024-10-24 15:25:30|43642.9|43622.9|43636.3|43616.3|43642.9|43622.9|43636.3|43616.3|2
1729783540000|2024-10-24 15:25:40|43633.8|43613.8|43636.3|43616.3|43636.3|43616.3|43633.8|43613.8|2
1729783550000|2024-10-24 15:25:50|43634.7|43614.7|43637.2|43617.2|43637.2|43617.2|43633.8|43613.8|1
1729783560000|2024-10-24 15:26:00|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|2
1729783570000|2024-10-24 15:26:10|43637.9|43617.9|43641.3|43621.3|43641.3|43621.3|43637.9|43617.9|63
1729783580000|2024-10-24 15:26:20|43642.2|43622.2|43651.3|43631.3|43651.3|43631.3|43642.2|43622.2|8
1729783590000|2024-10-24 15:26:30|43653.8|43633.8|43652.9|43632.9|43656.3|43636.3|43652.9|43632.9|5
1729783600000|2024-10-24 15:26:40|43651.3|43631.3|43656.3|43636.3|43656.3|43636.3|43651.3|43631.3|1
1729783610000|2024-10-24 15:26:50|43653.8|43633.8|43656.3|43636.3|43656.3|43636.3|43653.8|43633.8|4
1729783620000|2024-10-24 15:27:00|43653.8|43633.8|43651.3|43631.3|43656.3|43636.3|43651.3|43631.3|5
1729783630000|2024-10-24 15:27:10|43652.2|43632.2|43653.8|43633.8|43653.8|43633.8|43648.8|43628.8|1
1729783640000|2024-10-24 15:27:20|43651.3|43631.3|43648.8|43628.8|43653.8|43633.8|43648.8|43628.8|4
1729783650000|2024-10-24 15:27:30|43647.9|43627.9|43643.8|43623.8|43647.9|43627.9|43643.8|43623.8|2
1729783660000|2024-10-24 15:27:40|43647.2|43627.2|43648.8|43628.8|43651.3|43631.3|43647.2|43627.2|51
1729783670000|2024-10-24 15:27:50|43651.3|43631.3|43646.3|43626.3|43651.3|43631.3|43646.3|43626.3|6
1729783680000|2024-10-24 15:28:00|43648.8|43628.8|43646.3|43626.3|43648.8|43628.8|43646.3|43626.3|3
1729783690000|2024-10-24 15:28:10|43645.4|43625.4|43633.8|43613.8|43645.4|43625.4|43633.8|43613.8|13
1729783700000|2024-10-24 15:28:20|43634.7|43614.7|43636.3|43616.3|43636.3|43616.3|43633.8|43613.8|9
1729783710000|2024-10-24 15:28:30|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|6
1729783720000|2024-10-24 15:28:40|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43638.8|43618.8|2
1729783730000|2024-10-24 15:28:50|43638.8|43618.8|43643.8|43623.8|43646.3|43626.3|43638.8|43618.8|27
1729783740000|2024-10-24 15:29:00|43645.7|43625.7|43644.8|43624.8|43647.3|43627.3|43641.3|43621.3|45
1729783750000|2024-10-24 15:29:10|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43638.8|43618.8|4
1729783760000|2024-10-24 15:29:20|43638.8|43618.8|43634.8|43614.8|43638.8|43618.8|43634.8|43614.8|7
1729783770000|2024-10-24 15:29:30|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|4
1729783780000|2024-10-24 15:29:40|43638.8|43618.8|43636.3|43616.3|43638.8|43618.8|43636.3|43616.3|10
1729783790000|2024-10-24 15:29:50|43633.8|43613.8|43631.3|43611.3|43636.3|43616.3|43628.8|43608.8|11
1729783800000|2024-10-24 15:30:00|43627.9|43607.9|43626.3|43606.3|43627.9|43607.9|43623.8|43603.8|8
1729783810000|2024-10-24 15:30:10|43628.8|43608.8|43634.8|43614.8|43636.4|43616.4|43628.8|43608.8|6
1729783820000|2024-10-24 15:30:20|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43633.9|43613.9|3
1729783830000|2024-10-24 15:30:30|43633.9|43613.9|43631.4|43611.4|43636.4|43616.4|43631.4|43611.4|4
1729783840000|2024-10-24 15:30:40|43628.9|43608.9|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|6
1729783850000|2024-10-24 15:30:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|3
1729783860000|2024-10-24 15:31:00|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43632.9|43612.9|8
1729783870000|2024-10-24 15:31:10|43638.9|43618.9|43639.8|43619.8|43639.8|43619.8|43636.4|43616.4|12
1729783880000|2024-10-24 15:31:20|43638.9|43618.9|43641.4|43621.4|43642.3|43622.3|43638.9|43618.9|7
1729783890000|2024-10-24 15:31:30|43640.4|43620.4|43636.4|43616.4|43641.4|43621.4|43636.4|43616.4|5
1729783900000|2024-10-24 15:31:40|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|2
1729783910000|2024-10-24 15:31:50|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|6
1729783920000|2024-10-24 15:32:00|43634.8|43614.8|43628.9|43608.9|43636.4|43616.4|43628.9|43608.9|14
1729783930000|2024-10-24 15:32:10|43628|43608|43623|43603|43628|43608|43623|43603|12
1729783940000|2024-10-24 15:32:20|43620.5|43600.5|43623.9|43603.9|43623.9|43603.9|43620.5|43600.5|11
1729783950000|2024-10-24 15:32:30|43626.4|43606.4|43621.4|43601.4|43626.4|43606.4|43621.4|43601.4|8
1729783960000|2024-10-24 15:32:40|43623|43603|43623.9|43603.9|43623.9|43603.9|43621.4|43601.4|2
1729783970000|2024-10-24 15:32:50|43623|43603|43623.9|43603.9|43623.9|43603.9|43620.5|43600.5|7
1729783980000|2024-10-24 15:33:00|43623|43603|43618.9|43598.9|43623|43603|43618|43598|15
1729783990000|2024-10-24 15:33:10|43620.5|43600.5|43621.4|43601.4|43621.4|43601.4|43620.5|43600.5|5
1729784000000|2024-10-24 15:33:20|43623|43603|43623.9|43603.9|43626.4|43606.4|43621.4|43601.4|17
1729784010000|2024-10-24 15:33:30|||||||||3
1729784020000|2024-10-24 15:33:40|43624.8|43604.8|43631.4|43611.4|43631.4|43611.4|43624.8|43604.8|12
1729784030000|2024-10-24 15:33:50|43630.5|43610.5|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|1
1729784040000|2024-10-24 15:34:00|43633.9|43613.9|43636.4|43616.4|43636.4|43616.4|43633.9|43613.9|8
1729784050000|2024-10-24 15:34:10|43633.9|43613.9|43628.9|43608.9|43636.4|43616.4|43628.9|43608.9|19
1729784060000|2024-10-24 15:34:20|43628|43608|43621.4|43601.4|43628|43608|43621.4|43601.4|11
1729784070000|2024-10-24 15:34:30|43620.5|43600.5|43621.4|43601.4|43621.4|43601.4|43620.5|43600.5|4
1729784080000|2024-10-24 15:34:40|43619.8|43599.8|43624.8|43604.8|43624.8|43604.8|43618.9|43598.9|15
1729784090000|2024-10-24 15:34:50|43623.9|43603.9|43626.4|43606.4|43626.4|43606.4|43623.9|43603.9|8
1729784100000|2024-10-24 15:35:00|43628|43608|43628.9|43608.9|43628.9|43608.9|43625.5|43605.5|5
1729784110000|2024-10-24 15:35:10|43628|43608|43623.9|43603.9|43628.9|43608.9|43623.9|43603.9|3
1729784120000|2024-10-24 15:35:20|43621.4|43601.4|43623.9|43603.9|43623.9|43603.9|43621.4|43601.4|7
1729784130000|2024-10-24 15:35:30|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|2
1729784140000|2024-10-24 15:35:40|43620.5|43600.5|43618.9|43598.9|43620.5|43600.5|43618.9|43598.9|3
1729784150000|2024-10-24 15:35:50|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|4
1729784160000|2024-10-24 15:36:00|43618.9|43598.9|43615.5|43595.5|43618.9|43598.9|43615.5|43595.5|10
1729784170000|2024-10-24 15:36:10|43618|43598|43618|43598|43618|43598|43618|43598|2
1729784180000|2024-10-24 15:36:20|43618.9|43598.9|43613.9|43593.9|43618.9|43598.9|43613.9|43593.9|3
1729784190000|2024-10-24 15:36:30|||||||||11
1729784200000|2024-10-24 15:36:40|43614.8|43594.8|43616.4|43596.4|43618|43598|43614.8|43594.8|18
1729784210000|2024-10-24 15:36:50|43617.3|43597.3|43619.8|43599.8|43619.8|43599.8|43617.3|43597.3|0
1729784220000|2024-10-24 15:37:00|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43618.9|43598.9|5
1729784230000|2024-10-24 15:37:10|43616.4|43596.4|43613|43593|43616.4|43596.4|43613|43593|6
1729784240000|2024-10-24 15:37:20|43610.5|43590.5|43608.9|43588.9|43613.9|43593.9|43608.9|43588.9|10
1729784250000|2024-10-24 15:37:30|43606.4|43586.4|43603.9|43583.9|43607.1|43587.1|43603|43583|82
1729784260000|2024-10-24 15:37:40|43605.5|43585.5|43605.5|43585.5|43607.1|43587.1|43605.5|43585.5|11
1729784270000|2024-10-24 15:37:50|43608|43588|43608.9|43588.9|43608.9|43588.9|43603.9|43583.9|4
1729784280000|2024-10-24 15:38:00|43611.4|43591.4|43609.8|43589.8|43611.4|43591.4|43609.8|43589.8|8
1729784290000|2024-10-24 15:38:10|43608.9|43588.9|43610.5|43590.5|43610.5|43590.5|43606.4|43586.4|7
1729784300000|2024-10-24 15:38:20|43611.4|43591.4|43613.9|43593.9|43613.9|43593.9|43611.4|43591.4|12
1729784310000|2024-10-24 15:38:30|43614.8|43594.8|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|7
1729784320000|2024-10-24 15:38:40|43613.9|43593.9|43620.5|43600.5|43620.5|43600.5|43613.9|43593.9|2
1729784330000|2024-10-24 15:38:50|43617.1|43597.1|43617.1|43597.1|43618|43598|43617.1|43597.1|13
1729784340000|2024-10-24 15:39:00|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|43615.5|43595.5|8
1729784350000|2024-10-24 15:39:10|43614.6|43594.6|43613.7|43593.7|43614.6|43594.6|43613.7|43593.7|7
1729784360000|2024-10-24 15:39:20|43612.8|43592.8|43606.2|43586.2|43612.8|43592.8|43606.2|43586.2|6
1729784370000|2024-10-24 15:39:30|43607.1|43587.1|43608|43588|43608|43588|43606.2|43586.2|12
1729784380000|2024-10-24 15:39:40|43607.1|43587.1|43592.1|43572.1|43607.1|43587.1|43588.9|43568.9|38
1729784390000|2024-10-24 15:39:50|43591.2|43571.2|43592.1|43572.1|43592.1|43572.1|43589.6|43569.6|7
1729784400000|2024-10-24 15:40:00|43589.6|43569.6|43592.1|43572.1|43592.1|43572.1|43587.1|43567.1|35
1729784410000|2024-10-24 15:40:10|43593|43573|43597.1|43577.1|43597.1|43577.1|43592.1|43572.1|12
1729784420000|2024-10-24 15:40:20|43600.5|43580.5|43603.9|43583.9|43604.8|43584.8|43600.5|43580.5|26
1729784430000|2024-10-24 15:40:30|43604.8|43584.8|43608.9|43588.9|43608.9|43588.9|43604.8|43584.8|12
1729784440000|2024-10-24 15:40:40|43606.4|43586.4|43607.1|43587.1|43610.5|43590.5|43606.4|43586.4|2
1729784450000|2024-10-24 15:40:50|43609.6|43589.6|43610.5|43590.5|43612.1|43592.1|43609.6|43589.6|38
1729784460000|2024-10-24 15:41:00|43612.1|43592.1|43615.5|43595.5|43615.5|43595.5|43610.5|43590.5|11
1729784470000|2024-10-24 15:41:10|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43614.6|43594.6|4
1729784480000|2024-10-24 15:41:20|43614.6|43594.6|43612.1|43592.1|43614.6|43594.6|43612.1|43592.1|5
1729784490000|2024-10-24 15:41:30|43607.1|43587.1|43608|43588|43608|43588|43607.1|43587.1|4
1729784500000|2024-10-24 15:41:40|43607.1|43587.1|43609.6|43589.6|43609.6|43589.6|43607.1|43587.1|5
1729784510000|2024-10-24 15:41:50|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43607.1|43587.1|3
1729784520000|2024-10-24 15:42:00|43614.6|43594.6|43617.1|43597.1|43617.1|43597.1|43612.1|43592.1|9
1729784530000|2024-10-24 15:42:10|43613|43593|43612.1|43592.1|43613|43593|43612.1|43592.1|4
1729784540000|2024-10-24 15:42:20|43610.5|43590.5|43613|43593|43613|43593|43610.5|43590.5|2
1729784550000|2024-10-24 15:42:30|43611.4|43591.4|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|7
1729784560000|2024-10-24 15:42:40|43609.6|43589.6|43609.6|43589.6|43611.2|43591.2|43609.6|43589.6|2
1729784570000|2024-10-24 15:42:50|43608.7|43588.7|43607.1|43587.1|43609.6|43589.6|43607.1|43587.1|1
1729784580000|2024-10-24 15:43:00|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|11
1729784590000|2024-10-24 15:43:10|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|3
1729784600000|2024-10-24 15:43:20|43610.5|43590.5|43610.5|43590.5|43612.1|43592.1|43610.5|43590.5|22
1729784610000|2024-10-24 15:43:30|43608.9|43588.9|43613|43593|43613.9|43593.9|43608.9|43588.9|3
1729784620000|2024-10-24 15:43:40|43608.9|43588.9|43611.4|43591.4|43611.4|43591.4|43608.9|43588.9|17
1729784630000|2024-10-24 15:43:50|43610.5|43590.5|43613.9|43593.9|43613.9|43593.9|43608.9|43588.9|5
1729784640000|2024-10-24 15:44:00|43611.4|43591.4|43608.9|43588.9|43611.4|43591.4|43608.9|43588.9|2
1729784660000|2024-10-24 15:44:20|43606.4|43586.4|43608.9|43588.9|43608.9|43588.9|43606.4|43586.4|10
1729784670000|2024-10-24 15:44:30|||||||||6
1729784680000|2024-10-24 15:44:40|43613.9|43593.9|43621.4|43601.4|43621.4|43601.4|43613.9|43593.9|13
1729784690000|2024-10-24 15:44:50|43622.3|43602.3|43623.9|43603.9|43626.4|43606.4|43622.3|43602.3|16
1729784700000|2024-10-24 15:45:00|43628.9|43608.9|43648.9|43628.9|43651.4|43631.4|43628.9|43608.9|25
1729784710000|2024-10-24 15:45:10|43643.9|43623.9|43648.9|43628.9|43648.9|43628.9|43643.9|43623.9|9
1729784720000|2024-10-24 15:45:20|43649.8|43629.8|43651.4|43631.4|43651.4|43631.4|43648.9|43628.9|10
1729784730000|2024-10-24 15:45:30|43648.9|43628.9|43646.4|43626.4|43651.4|43631.4|43646.4|43626.4|16
1729784740000|2024-10-24 15:45:40|43643.9|43623.9|43653.9|43633.9|43653.9|43633.9|43643.9|43623.9|7
1729784750000|2024-10-24 15:45:50|43656.4|43636.4|43658.9|43638.9|43658.9|43638.9|43656.4|43636.4|8
1729784760000|2024-10-24 15:46:00|43653.9|43633.9|43658.9|43638.9|43658.9|43638.9|43653.9|43633.9|19
1729784770000|2024-10-24 15:46:10|43661.4|43641.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|5
1729784780000|2024-10-24 15:46:20|43665.7|43645.7|43663.9|43643.9|43671.4|43651.4|43663.9|43643.9|30
1729784790000|2024-10-24 15:46:30|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|6
1729784800000|2024-10-24 15:46:40|43659.8|43639.8|43663.9|43643.9|43663.9|43643.9|43659.8|43639.8|11
1729784810000|2024-10-24 15:46:50|43664.8|43644.8|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|3
1729784820000|2024-10-24 15:47:00|43661.4|43641.4|43663.9|43643.9|43666.4|43646.4|43661.4|43641.4|8
1729784830000|2024-10-24 15:47:10|43666.4|43646.4|43658.9|43638.9|43666.4|43646.4|43658.9|43638.9|19
1729784840000|2024-10-24 15:47:20|43658|43638|43646.4|43626.4|43658|43638|43646.4|43626.4|12
1729784850000|2024-10-24 15:47:30|43647.3|43627.3|43650.5|43630.5|43651.4|43631.4|43647.3|43627.3|31
1729784860000|2024-10-24 15:47:40|43649.6|43629.6|43638.9|43618.9|43649.6|43629.6|43638.9|43618.9|8
1729784870000|2024-10-24 15:47:50|43637.3|43617.3|43643.9|43623.9|43645.5|43625.5|43636.4|43616.4|4
1729784880000|2024-10-24 15:48:00|43645.5|43625.5|43638.9|43618.9|43645.5|43625.5|43638.9|43618.9|4
1729784890000|2024-10-24 15:48:10|43638|43618|43638.9|43618.9|43638.9|43618.9|43636.4|43616.4|4
1729784900000|2024-10-24 15:48:20|43638|43618|43638.9|43618.9|43638.9|43618.9|43636.4|43616.4|2
1729784910000|2024-10-24 15:48:30|43638|43618|43630.5|43610.5|43638|43618|43630.5|43610.5|4
1729784920000|2024-10-24 15:48:40|43628.9|43608.9|43626.4|43606.4|43628.9|43608.9|43626.4|43606.4|6
1729784930000|2024-10-24 15:48:50|43627.3|43607.3|43633.9|43613.9|43636.4|43616.4|43627.3|43607.3|16
1729784940000|2024-10-24 15:49:00|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|0
1729784950000|2024-10-24 15:49:10|43628.9|43608.9|43628.9|43608.9|43631.4|43611.4|43628.9|43608.9|3
1729784960000|2024-10-24 15:49:20|43627.3|43607.3|43621.4|43601.4|43627.3|43607.3|43621.4|43601.4|3
1729784970000|2024-10-24 15:49:30|43619.8|43599.8|43611.4|43591.4|43621.4|43601.4|43611.4|43591.4|3
1729784980000|2024-10-24 15:49:40|43613.9|43593.9|43618.9|43598.9|43618.9|43598.9|43613.9|43593.9|14
1729784990000|2024-10-24 15:49:50|43616.4|43596.4|43613.9|43593.9|43616.4|43596.4|43611.4|43591.4|10
1729785000000|2024-10-24 15:50:00|43613|43593|43613.9|43593.9|43613.9|43593.9|43608.9|43588.9|19
1729785010000|2024-10-24 15:50:10|43614.8|43594.8|43616.4|43596.4|43618.9|43598.9|43614.8|43594.8|1
1729785020000|2024-10-24 15:50:20|43618.9|43598.9|43621.4|43601.4|43621.4|43601.4|43617.3|43597.3|3
1729785030000|2024-10-24 15:50:30|43618.9|43598.9|43618|43598|43618.9|43598.9|43618|43598|3
1729785040000|2024-10-24 15:50:40|43618.9|43598.9|43616.4|43596.4|43618.9|43598.9|43616.4|43596.4|1
1729785050000|2024-10-24 15:50:50|43614.8|43594.8|43613.9|43593.9|43614.8|43594.8|43613.9|43593.9|3
1729785060000|2024-10-24 15:51:00|43611.4|43591.4|43613.9|43593.9|43613.9|43593.9|43611.4|43591.4|5
1729785070000|2024-10-24 15:51:10|43616.4|43596.4|43613.9|43593.9|43616.4|43596.4|43613.9|43593.9|6
1729785080000|2024-10-24 15:51:20|43613|43593|43613.9|43593.9|43613.9|43593.9|43613|43593|1
1729785090000|2024-10-24 15:51:30|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|43611.4|43591.4|3
1729785100000|2024-10-24 15:51:40|43608.9|43588.9|43606.4|43586.4|43608.9|43588.9|43606.4|43586.4|3
1729785110000|2024-10-24 15:51:50|43603.9|43583.9|43601.4|43581.4|43603.9|43583.9|43601.4|43581.4|6
1729785120000|2024-10-24 15:52:00|43598.9|43578.9|43598|43578|43598.9|43578.9|43598|43578|11
1729785130000|2024-10-24 15:52:10|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|4
1729785140000|2024-10-24 15:52:20|43599.8|43579.8|43606.4|43586.4|43608.9|43588.9|43598.9|43578.9|2
1729785150000|2024-10-24 15:52:30|43608.9|43588.9|43605.5|43585.5|43608.9|43588.9|43603.9|43583.9|4
1729785160000|2024-10-24 15:52:40|43606.4|43586.4|43603.9|43583.9|43606.4|43586.4|43603.9|43583.9|4
1729785170000|2024-10-24 15:52:50|43603|43583|43581.4|43561.4|43603|43583|43580.5|43560.5|30
1729785180000|2024-10-24 15:53:00|43580.5|43560.5|43586.4|43566.4|43586.4|43566.4|43578.9|43558.9|48
1729785190000|2024-10-24 15:53:10|43588.9|43568.9|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|25
1729785200000|2024-10-24 15:53:20|43586.4|43566.4|43588.9|43568.9|43588.9|43568.9|43583.9|43563.9|5
1729785210000|2024-10-24 15:53:30|43593.9|43573.9|43593.9|43573.9|43594.8|43574.8|43593.9|43573.9|5
1729785220000|2024-10-24 15:53:40|43596.4|43576.4|43598.9|43578.9|43598.9|43578.9|43593.9|43573.9|2
1729785230000|2024-10-24 15:53:50|43603.9|43583.9|43611.4|43591.4|43611.4|43591.4|43603.9|43583.9|8
1729785240000|2024-10-24 15:54:00|43610.5|43590.5|43618.9|43598.9|43618.9|43598.9|43608.9|43588.9|15
1729785250000|2024-10-24 15:54:10|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|1
1729785260000|2024-10-24 15:54:20|43618.9|43598.9|43628.9|43608.9|43628.9|43608.9|43618.9|43598.9|40
1729785270000|2024-10-24 15:54:30|43629.9|43609.9|43626.4|43606.4|43629.9|43609.9|43626.4|43606.4|15
1729785280000|2024-10-24 15:54:40|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43626.4|43606.4|6
1729785290000|2024-10-24 15:54:50|43629.9|43609.9|43633.9|43613.9|43633.9|43613.9|43628.9|43608.9|12
1729785300000|2024-10-24 15:55:00|43634.9|43614.9|43651.4|43631.4|43651.4|43631.4|43634.9|43614.9|22
1729785310000|2024-10-24 15:55:10|43653.9|43633.9|43663.9|43643.9|43664.9|43644.9|43653.9|43633.9|15
1729785320000|2024-10-24 15:55:20|43666.4|43646.4|43664|43644|43666.4|43646.4|43661.4|43641.4|13
1729785330000|2024-10-24 15:55:30|43664.9|43644.9|43667.4|43647.4|43667.4|43647.4|43664.9|43644.9|6
1729785340000|2024-10-24 15:55:40|43668.3|43648.3|43669.9|43649.9|43669.9|43649.9|43668.3|43648.3|45
1729785350000|2024-10-24 15:55:50|43669|43649|43669|43649|43671.5|43651.5|43669|43649|11
1729785360000|2024-10-24 15:56:00|43666.5|43646.5|43661.5|43641.5|43669|43649|43661.5|43641.5|7
1729785370000|2024-10-24 15:56:10|43660.5|43640.5|43654|43634|43660.5|43640.5|43654|43634|7
1729785380000|2024-10-24 15:56:20|43653|43633|43651.5|43631.5|43654|43634|43651.5|43631.5|2
1729785390000|2024-10-24 15:56:30|43652.4|43632.4|43654|43634|43654|43634|43652.4|43632.4|2
1729785400000|2024-10-24 15:56:40|43653|43633|43656.5|43636.5|43656.5|43636.5|43651.5|43631.5|3
1729785410000|2024-10-24 15:56:50|43659|43639|43659|43639|43659|43639|43659|43639|12
1729785420000|2024-10-24 15:57:00|43661.5|43641.5|43666.5|43646.5|43666.5|43646.5|43659|43639|7
1729785430000|2024-10-24 15:57:10|43665.6|43645.6|43664|43644|43665.6|43645.6|43664|43644|3
1729785440000|2024-10-24 15:57:20|43663.1|43643.1|43658.1|43638.1|43663.1|43643.1|43658.1|43638.1|6
1729785450000|2024-10-24 15:57:30|43657.1|43637.1|43655.6|43635.6|43657.1|43637.1|43655.6|43635.6|2
1729785460000|2024-10-24 15:57:40|||||||||3
1729785470000|2024-10-24 15:57:50|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|5
1729785480000|2024-10-24 15:58:00|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43649|43629|7
1729785490000|2024-10-24 15:58:10|43650.6|43630.6|43649|43629|43651.5|43631.5|43649|43629|6
1729785510000|2024-10-24 15:58:30|43650.6|43630.6|43649|43629|43650.6|43630.6|43649|43629|32
1729785520000|2024-10-24 15:58:40|43648.1|43628.1|43646.5|43626.5|43648.1|43628.1|43646.5|43626.5|1
1729785530000|2024-10-24 15:58:50|43649|43629|43651.5|43631.5|43651.5|43631.5|43649|43629|8
1729785540000|2024-10-24 15:59:00|43654|43634|43657.4|43637.4|43659.9|43639.9|43654|43634|9
1729785550000|2024-10-24 15:59:10|43656.5|43636.5|43660.8|43640.8|43660.8|43640.8|43656.5|43636.5|115
1729785560000|2024-10-24 15:59:20|43663.3|43643.3|43669.2|43649.2|43669.2|43649.2|43663.3|43643.3|3
1729785570000|2024-10-24 15:59:30|43666.7|43646.7|43669.9|43649.9|43670.8|43650.8|43665.8|43645.8|9
1729785580000|2024-10-24 15:59:40|43668.3|43648.3|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|2
1729785590000|2024-10-24 15:59:50|43662.6|43642.6|43661.7|43641.7|43664.2|43644.2|43661.7|43641.7|7
1729785600000|2024-10-24 16:00:00|43662.6|43642.6|43665.8|43645.8|43665.8|43645.8|43662.6|43642.6|41
1729785610000|2024-10-24 16:00:10|43668.3|43648.3|43673.3|43653.3|43673.3|43653.3|43668.3|43648.3|10
1729785620000|2024-10-24 16:00:20|43672.4|43652.4|43668.3|43648.3|43672.4|43652.4|43668.3|43648.3|2
1729785630000|2024-10-24 16:00:30|43667.4|43647.4|43665.8|43645.8|43668.3|43648.3|43664.9|43644.9|3
1729785640000|2024-10-24 16:00:40|43666.7|43646.7|43670.8|43650.8|43673.3|43653.3|43666.7|43646.7|6
1729785650000|2024-10-24 16:00:50|43671.7|43651.7|43666.7|43646.7|43673.3|43653.3|43666.7|43646.7|1
1729785660000|2024-10-24 16:01:00|43669.2|43649.2|43668.3|43648.3|43670.8|43650.8|43668.3|43648.3|4
1729785670000|2024-10-24 16:01:10|43670.8|43650.8|43685.8|43665.8|43688.3|43668.3|43670.8|43650.8|30
1729785680000|2024-10-24 16:01:20|43689.9|43669.9|43692.4|43672.4|43692.4|43672.4|43689.9|43669.9|26
1729785690000|2024-10-24 16:01:30|43690.8|43670.8|43695.8|43675.8|43695.8|43675.8|43690.8|43670.8|25
1729785700000|2024-10-24 16:01:40|||||||||7
1729785710000|2024-10-24 16:01:50|43700.8|43680.8|43702.4|43682.4|43702.4|43682.4|43700.8|43680.8|6
1729785720000|2024-10-24 16:02:00|43700.8|43680.8|43708.3|43688.3|43708.3|43688.3|43699.2|43679.2|29
1729785730000|2024-10-24 16:02:10|43710.8|43690.8|43713.3|43693.3|43715.8|43695.8|43710.8|43690.8|31
1729785740000|2024-10-24 16:02:20|43711.7|43691.7|43709.2|43689.2|43711.7|43691.7|43703.3|43683.3|25
1729785750000|2024-10-24 16:02:30|43707.6|43687.6|43709.2|43689.2|43709.2|43689.2|43705.8|43685.8|8
1729785760000|2024-10-24 16:02:40|43708.3|43688.3|43703.3|43683.3|43708.3|43688.3|43703.3|43683.3|1
1729785770000|2024-10-24 16:02:50|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|10
1729785780000|2024-10-24 16:03:00|43704.2|43684.2|43697.6|43677.6|43704.2|43684.2|43697.6|43677.6|11
1729785790000|2024-10-24 16:03:10|43702.6|43682.6|43705.1|43685.1|43705.1|43685.1|43702.6|43682.6|7
1729785800000|2024-10-24 16:03:20|43704.2|43684.2|43700.1|43680.1|43705.1|43685.1|43700.1|43680.1|61
1729785810000|2024-10-24 16:03:30|43701.7|43681.7|43702.6|43682.6|43702.6|43682.6|43701.7|43681.7|7
1729785820000|2024-10-24 16:03:40|43701.7|43681.7|43701.7|43681.7|43702.6|43682.6|43700.1|43680.1|0
1729785830000|2024-10-24 16:03:50|43700.1|43680.1|43700.1|43680.1|43702.6|43682.6|43697.6|43677.6|2
1729785840000|2024-10-24 16:04:00|43697.6|43677.6|43702.6|43682.6|43702.6|43682.6|43697.6|43677.6|21
1729785850000|2024-10-24 16:04:10|||||||||5
1729785860000|2024-10-24 16:04:20|43700.8|43680.8|43697.6|43677.6|43700.8|43680.8|43697.6|43677.6|12
1729785870000|2024-10-24 16:04:30|43696.7|43676.7|43695.1|43675.1|43696.7|43676.7|43692.6|43672.6|5
1729785880000|2024-10-24 16:04:40|43694.2|43674.2|43687.6|43667.6|43695.1|43675.1|43687.6|43667.6|2
1729785890000|2024-10-24 16:04:50|43685.1|43665.1|43687.6|43667.6|43687.6|43667.6|43682.6|43662.6|15
1729785900000|2024-10-24 16:05:00|43685.1|43665.1|43687.6|43667.6|43690.1|43670.1|43685.1|43665.1|2
1729785910000|2024-10-24 16:05:10|43685.1|43665.1|43685.1|43665.1|43686|43666|43685.1|43665.1|7
1729785920000|2024-10-24 16:05:20|43687.6|43667.6|43680.1|43660.1|43687.6|43667.6|43680.1|43660.1|4
1729785930000|2024-10-24 16:05:30|43681|43661|43678.5|43658.5|43681.7|43661.7|43677.6|43657.6|5
1729785940000|2024-10-24 16:05:40|43681|43661|43678.5|43658.5|43681|43661|43678.5|43658.5|2
1729785950000|2024-10-24 16:05:50|43679.4|43659.4|43678.5|43658.5|43681|43661|43678.5|43658.5|2
1729785960000|2024-10-24 16:06:00|43677.6|43657.6|43681|43661|43681|43661|43677.6|43657.6|6
1729785970000|2024-10-24 16:06:10|43678.5|43658.5|43677.6|43657.6|43678.5|43658.5|43677.6|43657.6|1
1729785980000|2024-10-24 16:06:20|43675.1|43655.1|43672.6|43652.6|43675.1|43655.1|43672.6|43652.6|16
1729785990000|2024-10-24 16:06:30|43671.7|43651.7|43661.7|43641.7|43671.7|43651.7|43660.1|43640.1|8
1729786000000|2024-10-24 16:06:40|43662.6|43642.6|43655.1|43635.1|43662.6|43642.6|43655.1|43635.1|5
1729786010000|2024-10-24 16:06:50|43656|43636|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|0
1729786020000|2024-10-24 16:07:00|43658.5|43638.5|43657.6|43637.6|43661|43641|43657.6|43637.6|5
1729786030000|2024-10-24 16:07:10|43660.1|43640.1|43657.6|43637.6|43660.1|43640.1|43657.6|43637.6|4
1729786040000|2024-10-24 16:07:20|43655.1|43635.1|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|7
1729786050000|2024-10-24 16:07:30|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|2
1729786060000|2024-10-24 16:07:40|43654.2|43634.2|43650.1|43630.1|43654.2|43634.2|43647.6|43627.6|8
1729786070000|2024-10-24 16:07:50|43647.6|43627.6|43652.6|43632.6|43652.6|43632.6|43647.6|43627.6|2
1729786080000|2024-10-24 16:08:00|43655.1|43635.1|43650.1|43630.1|43655.1|43635.1|43650.1|43630.1|7
1729786090000|2024-10-24 16:08:10|43651|43631|43645.1|43625.1|43651|43631|43645.1|43625.1|4
1729786100000|2024-10-24 16:08:20|43642.6|43622.6|43619.2|43599.2|43642.6|43622.6|43619.2|43599.2|13
1729786110000|2024-10-24 16:08:30|43617.6|43597.6|43615.1|43595.1|43620.1|43600.1|43612.6|43592.6|11
1729786120000|2024-10-24 16:08:40|43616|43596|43620.1|43600.1|43620.1|43600.1|43616|43596|1
1729786130000|2024-10-24 16:08:50|43621|43601|43632.6|43612.6|43632.6|43612.6|43621|43601|36
1729786140000|2024-10-24 16:09:00|43630.1|43610.1|43625.1|43605.1|43630.1|43610.1|43624.2|43604.2|38
1729786150000|2024-10-24 16:09:10|43622.6|43602.6|43616|43596|43622.6|43602.6|43615.1|43595.1|32
1729786160000|2024-10-24 16:09:20|43617.6|43597.6|43612.6|43592.6|43617.6|43597.6|43612.6|43592.6|15
1729786170000|2024-10-24 16:09:30|||||||||3
1729786180000|2024-10-24 16:09:40|43617.6|43597.6|43627.6|43607.6|43627.6|43607.6|43617.6|43597.6|7
1729786190000|2024-10-24 16:09:50|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|2
1729786200000|2024-10-24 16:10:00|43630.1|43610.1|43621.7|43601.7|43630.1|43610.1|43620.1|43600.1|23
1729786210000|2024-10-24 16:10:10|43620.1|43600.1|43615.1|43595.1|43620.1|43600.1|43610.1|43590.1|9
1729786220000|2024-10-24 16:10:20|43617.6|43597.6|43615.1|43595.1|43620.1|43600.1|43615.1|43595.1|4
1729786230000|2024-10-24 16:10:30|43617.6|43597.6|43612.6|43592.6|43617.6|43597.6|43612.6|43592.6|4
1729786240000|2024-10-24 16:10:40|43613.5|43593.5|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|3
1729786250000|2024-10-24 16:10:50|43616.7|43596.7|43611.7|43591.7|43616.7|43596.7|43611.7|43591.7|9
1729786260000|2024-10-24 16:11:00|43610.1|43590.1|43604.2|43584.2|43612.6|43592.6|43604.2|43584.2|10
1729786270000|2024-10-24 16:11:10|43602.6|43582.6|43605.1|43585.1|43607.6|43587.6|43602.6|43582.6|8
1729786280000|2024-10-24 16:11:20|43607.6|43587.6|43600.1|43580.1|43607.6|43587.6|43600.1|43580.1|9
1729786290000|2024-10-24 16:11:30|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|1
1729786300000|2024-10-24 16:11:40|43595.1|43575.1|43602.6|43582.6|43602.6|43582.6|43595.1|43575.1|13
1729786310000|2024-10-24 16:11:50|43603.5|43583.5|43601.7|43581.7|43605.1|43585.1|43601.7|43581.7|12
1729786320000|2024-10-24 16:12:00|43600.1|43580.1|43606|43586|43606|43586|43597.6|43577.6|20
1729786330000|2024-10-24 16:12:10|43607.6|43587.6|43602.6|43582.6|43611|43591|43602.6|43582.6|41
1729786340000|2024-10-24 16:12:20|||||||||158
1729786350000|2024-10-24 16:12:30|43604.2|43584.2|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|11
1729786360000|2024-10-24 16:12:40|43602.6|43582.6|43604.2|43584.2|43604.2|43584.2|43599.2|43579.2|13
1729786370000|2024-10-24 16:12:50|43605.1|43585.1|43606.7|43586.7|43607.6|43587.6|43605.1|43585.1|3
1729786380000|2024-10-24 16:13:00|43605.1|43585.1|43615.1|43595.1|43615.1|43595.1|43605.1|43585.1|8
1729786390000|2024-10-24 16:13:10|43617.6|43597.6|43616.7|43596.7|43619.2|43599.2|43615.1|43595.1|3
1729786400000|2024-10-24 16:13:20|43617.6|43597.6|43617.6|43597.6|43620.1|43600.1|43615.1|43595.1|1
1729786410000|2024-10-24 16:13:30|43620.1|43600.1|43622.6|43602.6|43622.6|43602.6|43617.6|43597.6|6
1729786420000|2024-10-24 16:13:40|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|5
1729786430000|2024-10-24 16:13:50|43626|43606|43627.6|43607.6|43630.1|43610.1|43626|43606|5
1729786440000|2024-10-24 16:14:00|43630.1|43610.1|43645.1|43625.1|43646.1|43626.1|43630.1|43610.1|102
1729786450000|2024-10-24 16:14:10|43642.6|43622.6|43637.6|43617.6|43642.6|43622.6|43637.6|43617.6|11
1729786460000|2024-10-24 16:14:20|43638.6|43618.6|43646.7|43626.7|43646.7|43626.7|43638.6|43618.6|10
1729786470000|2024-10-24 16:14:30|43645.1|43625.1|43645.1|43625.1|43646.7|43626.7|43642.6|43622.6|5
1729786480000|2024-10-24 16:14:40|43646.7|43626.7|43646.1|43626.1|43650.1|43630.1|43646.1|43626.1|6
1729786490000|2024-10-24 16:14:50|43645.1|43625.1|43640.1|43620.1|43645.1|43625.1|43637.6|43617.6|12
1729786500000|2024-10-24 16:15:00|43642.6|43622.6|43655.1|43635.1|43655.1|43635.1|43642.6|43622.6|14
1729786510000|2024-10-24 16:15:10|43654.2|43634.2|43649.2|43629.2|43654.2|43634.2|43649.2|43629.2|6
1729786520000|2024-10-24 16:15:20|43647.6|43627.6|43645.2|43625.2|43647.7|43627.7|43645.1|43625.1|1
1729786540000|2024-10-24 16:15:40|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|8
1729786550000|2024-10-24 16:15:50|43643.6|43623.6|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|5
1729786560000|2024-10-24 16:16:00|43644.2|43624.2|43647.7|43627.7|43647.7|43627.7|43642.7|43622.7|2
1729786570000|2024-10-24 16:16:10|43645.2|43625.2|43636.7|43616.7|43645.2|43625.2|43636.7|43616.7|6
1729786580000|2024-10-24 16:16:20|43635.2|43615.2|43630.2|43610.2|43635.2|43615.2|43630.2|43610.2|4
1729786590000|2024-10-24 16:16:30|43632.7|43612.7|43640.2|43620.2|43640.2|43620.2|43632.7|43612.7|1
1729786600000|2024-10-24 16:16:40|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|9
1729786610000|2024-10-24 16:16:50|43641.8|43621.8|43642.7|43622.7|43643.6|43623.6|43641.8|43621.8|0
1729786620000|2024-10-24 16:17:00|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|1
1729786630000|2024-10-24 16:17:10|43644.3|43624.3|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|2
1729786640000|2024-10-24 16:17:20|43641.8|43621.8|43636.8|43616.8|43641.8|43621.8|43636.8|43616.8|5
1729786650000|2024-10-24 16:17:30|43635.8|43615.8|43635.8|43615.8|43636.8|43616.8|43635.8|43615.8|3
1729786660000|2024-10-24 16:17:40|43636.8|43616.8|43635.8|43615.8|43636.8|43616.8|43635.8|43615.8|0
1729786670000|2024-10-24 16:17:50|43633.3|43613.3|43633.3|43613.3|43634.3|43614.3|43633.3|43613.3|1
1729786680000|2024-10-24 16:18:00|43633.4|43613.4|43630.9|43610.9|43634.3|43614.3|43630.9|43610.9|3
1729786690000|2024-10-24 16:18:10|||||||||2
1729786700000|2024-10-24 16:18:20|43633.4|43613.4|43634.3|43614.3|43634.3|43614.3|43633.4|43613.4|2
1729786710000|2024-10-24 16:18:30|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|3
1729786720000|2024-10-24 16:18:40|43636.8|43616.8|43641.8|43621.8|43642.7|43622.7|43636.8|43616.8|2
1729786730000|2024-10-24 16:18:50|43640.2|43620.2|43641.8|43621.8|43642.7|43622.7|43640.2|43620.2|0
1729786740000|2024-10-24 16:19:00|43642.7|43622.7|43643.6|43623.6|43643.6|43623.6|43642.7|43622.7|4
1729786750000|2024-10-24 16:19:10|43646.1|43626.1|43652|43632|43652|43632|43646.1|43626.1|1
1729786760000|2024-10-24 16:19:20|43657.7|43637.7|43658.6|43638.6|43658.6|43638.6|43657.7|43637.7|3
1729786770000|2024-10-24 16:19:30|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|4
1729786780000|2024-10-24 16:19:40|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|4
1729786790000|2024-10-24 16:19:50|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|7
1729786800000|2024-10-24 16:20:00|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43657.7|43637.7|9
1729786810000|2024-10-24 16:20:10|43661.1|43641.1|43660.2|43640.2|43662.7|43642.7|43657.7|43637.7|2
1729786820000|2024-10-24 16:20:20|43661.1|43641.1|43662.7|43642.7|43665.2|43645.2|43660.2|43640.2|0
1729786830000|2024-10-24 16:20:30|43660.2|43640.2|43657.7|43637.7|43660.2|43640.2|43657.7|43637.7|1
1729786840000|2024-10-24 16:20:40|43660.2|43640.2|43655.2|43635.2|43660.2|43640.2|43655.2|43635.2|3
1729786850000|2024-10-24 16:20:50|43656.1|43636.1|43656.8|43636.8|43657.7|43637.7|43655.2|43635.2|1
1729786860000|2024-10-24 16:21:00|43655.2|43635.2|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|2
1729786870000|2024-10-24 16:21:10|43653.6|43633.6|43652.7|43632.7|43653.6|43633.6|43652.7|43632.7|1
1729786890000|2024-10-24 16:21:30|43653.6|43633.6|43653.6|43633.6|43656.1|43636.1|43653.6|43633.6|6
1729786900000|2024-10-24 16:21:40|43654.5|43634.5|43656.1|43636.1|43656.1|43636.1|43652.7|43632.7|1
1729786910000|2024-10-24 16:21:50|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|5
1729786920000|2024-10-24 16:22:00|43658.6|43638.6|43665.2|43645.2|43668.6|43648.6|43658.6|43638.6|13
1729786930000|2024-10-24 16:22:10|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|3
1729786940000|2024-10-24 16:22:20|||||||||1
1729786950000|2024-10-24 16:22:30|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|3
1729786960000|2024-10-24 16:22:40|43662.7|43642.7|43657.7|43637.7|43662.7|43642.7|43657.7|43637.7|2
1729786970000|2024-10-24 16:22:50|43656.8|43636.8|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|4
1729786980000|2024-10-24 16:23:00|||||||||1
1729786990000|2024-10-24 16:23:10|43652.7|43632.7|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|2
1729787000000|2024-10-24 16:23:20|||||||||1
1729787010000|2024-10-24 16:23:30|43656.8|43636.8|43652.7|43632.7|43656.8|43636.8|43652.7|43632.7|7
1729787030000|2024-10-24 16:23:50|||||||||2
1729787040000|2024-10-24 16:24:00|43653.6|43633.6|43657.7|43637.7|43657.7|43637.7|43653.6|43633.6|7
1729787050000|2024-10-24 16:24:10|43662.7|43642.7|43667.7|43647.7|43667.7|43647.7|43662.7|43642.7|8
1729787060000|2024-10-24 16:24:20|||||||||6
1729787070000|2024-10-24 16:24:30|||||||||7
1729787080000|2024-10-24 16:24:40|43668.6|43648.6|43672.7|43652.7|43672.7|43652.7|43668.6|43648.6|4
1729787090000|2024-10-24 16:24:50|43670.2|43650.2|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|4
1729787100000|2024-10-24 16:25:00|43667.7|43647.7|43662.7|43642.7|43667.7|43647.7|43662.7|43642.7|8
1729787110000|2024-10-24 16:25:10|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|2
1729787120000|2024-10-24 16:25:20|43667.7|43647.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|6
1729787130000|2024-10-24 16:25:30|43673.6|43653.6|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|3
1729787140000|2024-10-24 16:25:40|43670.2|43650.2|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|1
1729787150000|2024-10-24 16:25:50|43671.1|43651.1|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|1
1729787160000|2024-10-24 16:26:00|43675.2|43655.2|43676.1|43656.1|43677.7|43657.7|43675.2|43655.2|7
1729787170000|2024-10-24 16:26:10|43675.2|43655.2|43682.7|43662.7|43682.7|43662.7|43675.2|43655.2|8
1729787180000|2024-10-24 16:26:20|43684.3|43664.3|43685.2|43665.2|43685.2|43665.2|43682.7|43662.7|20
1729787190000|2024-10-24 16:26:30|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|1
1729787200000|2024-10-24 16:26:40|43685.2|43665.2|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|3
1729787210000|2024-10-24 16:26:50|||||||||3
1729787220000|2024-10-24 16:27:00|43689.3|43669.3|43692.7|43672.7|43696.8|43676.8|43689.3|43669.3|26
1729787230000|2024-10-24 16:27:10|43691.8|43671.8|43692.7|43672.7|43692.7|43672.7|43687.7|43667.7|4
1729787240000|2024-10-24 16:27:20|43694.3|43674.3|43696.8|43676.8|43696.8|43676.8|43694.3|43674.3|4
1729787250000|2024-10-24 16:27:30|43694.3|43674.3|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|14
1729787260000|2024-10-24 16:27:40|||||||||1
1729787270000|2024-10-24 16:27:50|43696.8|43676.8|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|0
1729787280000|2024-10-24 16:28:00|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43696.1|43676.1|5
1729787290000|2024-10-24 16:28:10|43699.3|43679.3|43711.8|43691.8|43711.8|43691.8|43699.3|43679.3|5
1729787300000|2024-10-24 16:28:20|43710.2|43690.2|43712.7|43692.7|43713.6|43693.6|43710.2|43690.2|45
1729787310000|2024-10-24 16:28:30|43711.1|43691.1|43714.5|43694.5|43714.5|43694.5|43711.1|43691.1|4
1729787320000|2024-10-24 16:28:40|43712|43692|43710.4|43690.4|43714.5|43694.5|43709.5|43689.5|23
1729787330000|2024-10-24 16:28:50|43712|43692|43709.5|43689.5|43714.5|43694.5|43709.5|43689.5|3
1729787340000|2024-10-24 16:29:00|43708.6|43688.6|43709.5|43689.5|43709.5|43689.5|43707|43687|3
1729787350000|2024-10-24 16:29:10|43710.4|43690.4|43707|43687|43712|43692|43707|43687|23
1729787360000|2024-10-24 16:29:20|43706.1|43686.1|43704.5|43684.5|43706.1|43686.1|43702|43682|25
1729787370000|2024-10-24 16:29:30|||||||||4
1729787380000|2024-10-24 16:29:40|43707|43687|43714.5|43694.5|43717|43697|43707|43687|7
1729787390000|2024-10-24 16:29:50|43717|43697|43714.5|43694.5|43717|43697|43714.5|43694.5|8
1729787400000|2024-10-24 16:30:00|43717|43697|43708.8|43688.8|43718.6|43698.6|43708.8|43688.8|28
1729787410000|2024-10-24 16:30:10|43711.3|43691.3|43712|43692|43712|43692|43710.4|43690.4|38
1729787420000|2024-10-24 16:30:20|43711.1|43691.1|43717|43697|43717|43697|43709.5|43689.5|43
1729787430000|2024-10-24 16:30:30|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43717|43697|7
1729787440000|2024-10-24 16:30:40|43718.6|43698.6|43717|43697|43718.6|43698.6|43717|43697|0
1729787450000|2024-10-24 16:30:50|||||||||1
1729787460000|2024-10-24 16:31:00|43714.5|43694.5|43714.5|43694.5|43719.5|43699.5|43714.5|43694.5|32
1729787470000|2024-10-24 16:31:10|43715.4|43695.4|43713.6|43693.6|43717|43697|43713.6|43693.6|5
1729787480000|2024-10-24 16:31:20|43714.5|43694.5|43717|43697|43717|43697|43712|43692|6
1729787490000|2024-10-24 16:31:30|43714.5|43694.5|43722|43702|43722|43702|43714.5|43694.5|5
1729787500000|2024-10-24 16:31:40|||||||||4
1729787510000|2024-10-24 16:31:50|43722.9|43702.9|43724.5|43704.5|43724.5|43704.5|43722.9|43702.9|2
1729787520000|2024-10-24 16:32:00|43727|43707|43732|43712|43732|43712|43727|43707|5
1729787530000|2024-10-24 16:32:10|43731.1|43711.1|43729.5|43709.5|43731.1|43711.1|43724.5|43704.5|8
1729787540000|2024-10-24 16:32:20|43727|43707|43731.1|43711.1|43731.1|43711.1|43727|43707|17
1729787550000|2024-10-24 16:32:30|43732|43712|43729.5|43709.5|43734.5|43714.5|43729.5|43709.5|15
1729787560000|2024-10-24 16:32:40|43730.4|43710.4|43734.5|43714.5|43734.5|43714.5|43730.4|43710.4|10
1729787570000|2024-10-24 16:32:50|43732.9|43712.9|43729.5|43709.5|43734.5|43714.5|43729.5|43709.5|28
1729787580000|2024-10-24 16:33:00|43727|43707|43732|43712|43732|43712|43727|43707|10
1729787590000|2024-10-24 16:33:10|43732.9|43712.9|43734.5|43714.5|43734.5|43714.5|43732|43712|2
1729787600000|2024-10-24 16:33:20|43735.4|43715.4|43737.9|43717.9|43738.8|43718.8|43735.4|43715.4|21
1729787610000|2024-10-24 16:33:30|43740.4|43720.4|43736.3|43716.3|43740.4|43720.4|43736.3|43716.3|8
1729787620000|2024-10-24 16:33:40|43737.9|43717.9|43739.5|43719.5|43739.5|43719.5|43737.9|43717.9|8
1729787630000|2024-10-24 16:33:50|43740.4|43720.4|43739.5|43719.5|43740.4|43720.4|43739.5|43719.5|11
1729787640000|2024-10-24 16:34:00|43742|43722|43742|43722|43742|43722|43742|43722|20
1729787650000|2024-10-24 16:34:10|43742.9|43722.9|43748.8|43728.8|43750.4|43730.4|43742|43722|41
1729787660000|2024-10-24 16:34:20|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|43751.3|43731.3|6
1729787670000|2024-10-24 16:34:30|43753.8|43733.8|43754.7|43734.7|43756.3|43736.3|43753.8|43733.8|6
1729787680000|2024-10-24 16:34:40|43756.3|43736.3|43751.3|43731.3|43756.3|43736.3|43751.3|43731.3|2
1729787690000|2024-10-24 16:34:50|43752.9|43732.9|43753.8|43733.8|43753.8|43733.8|43751.3|43731.3|10
1729787700000|2024-10-24 16:35:00|43751.3|43731.3|43756.3|43736.3|43756.3|43736.3|43751.3|43731.3|40
1729787710000|2024-10-24 16:35:10|43758.8|43738.8|43766.3|43746.3|43766.3|43746.3|43756.3|43736.3|21
1729787720000|2024-10-24 16:35:20|43767.3|43747.3|43762.9|43742.9|43768.8|43748.8|43762.9|43742.9|12
1729787730000|2024-10-24 16:35:30|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43761.3|43741.3|24
1729787740000|2024-10-24 16:35:40|||||||||1
1729787750000|2024-10-24 16:35:50|43766.3|43746.3|43766.3|43746.3|43766.3|43746.3|43763.8|43743.8|10
1729787760000|2024-10-24 16:36:00|43763.8|43743.8|43766.3|43746.3|43766.3|43746.3|43763.8|43743.8|4
1729787770000|2024-10-24 16:36:10|43766.4|43746.4|43768.9|43748.9|43768.9|43748.9|43766.4|43746.4|11
1729787780000|2024-10-24 16:36:20|43771.4|43751.4|43776.4|43756.4|43776.4|43756.4|43771.4|43751.4|12
1729787790000|2024-10-24 16:36:30|43778.9|43758.9|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|10
1729787800000|2024-10-24 16:36:40|||||||||7
1729787810000|2024-10-24 16:36:50|||||||||4
1729787820000|2024-10-24 16:37:00|43783.9|43763.9|43791.4|43771.4|43796.4|43776.4|43783.9|43763.9|36
1729787830000|2024-10-24 16:37:10|||||||||11
1729787840000|2024-10-24 16:37:20|43790.4|43770.4|43793.9|43773.9|43793.9|43773.9|43788.9|43768.9|14
1729787850000|2024-10-24 16:37:30|43794.8|43774.8|43793.9|43773.9|43796.4|43776.4|43793.9|43773.9|7
1729787860000|2024-10-24 16:37:40|43795.5|43775.5|43794.8|43774.8|43796.4|43776.4|43793.9|43773.9|9
1729787870000|2024-10-24 16:37:50|43796.4|43776.4|43803.9|43783.9|43803.9|43783.9|43796.4|43776.4|14
1729787880000|2024-10-24 16:38:00|43801.4|43781.4|43806.4|43786.4|43806.4|43786.4|43801.4|43781.4|6
1729787890000|2024-10-24 16:38:10|43803.9|43783.9|43806.4|43786.4|43806.4|43786.4|43803.9|43783.9|9
1729787900000|2024-10-24 16:38:20|43808.9|43788.9|43806.4|43786.4|43810.5|43790.5|43806.4|43786.4|11
1729787910000|2024-10-24 16:38:30|43807.3|43787.3|43807.3|43787.3|43811.4|43791.4|43807.3|43787.3|6
1729787920000|2024-10-24 16:38:40|43806.4|43786.4|43806.4|43786.4|43808.9|43788.9|43806.4|43786.4|9
1729787930000|2024-10-24 16:38:50|43808.9|43788.9|43806.4|43786.4|43808.9|43788.9|43803.9|43783.9|13
1729787940000|2024-10-24 16:39:00|43803.9|43783.9|43803|43783|43805.5|43785.5|43803|43783|9
1729787950000|2024-10-24 16:39:10|43801.4|43781.4|43801.4|43781.4|43803.9|43783.9|43796.4|43776.4|26
1729787960000|2024-10-24 16:39:20|43805.5|43785.5|43806.4|43786.4|43806.4|43786.4|43803|43783|31
1729787970000|2024-10-24 16:39:30|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43808.9|43788.9|28
1729787980000|2024-10-24 16:39:40|43810.7|43790.7|43809.8|43789.8|43810.7|43790.7|43809.8|43789.8|6
1729787990000|2024-10-24 16:39:50|43810.7|43790.7|43816.4|43796.4|43816.4|43796.4|43810.7|43790.7|22
1729788000000|2024-10-24 16:40:00|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|43816.4|43796.4|13
1729788010000|2024-10-24 16:40:10|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43816.4|43796.4|9
1729788020000|2024-10-24 16:40:20|43818.9|43798.9|43819.1|43799.1|43821.6|43801.6|43816.4|43796.4|61
1729788030000|2024-10-24 16:40:30|43820|43800|43819.1|43799.1|43821.6|43801.6|43818.2|43798.2|5
1729788040000|2024-10-24 16:40:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43815|43795|105
1729788050000|2024-10-24 16:40:50|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43818.2|43798.2|16
1729788060000|2024-10-24 16:41:00|43820.7|43800.7|43821.6|43801.6|43821.6|43801.6|43818.2|43798.2|16
1729788070000|2024-10-24 16:41:10|43820.7|43800.7|43817.3|43797.3|43821.6|43801.6|43817.3|43797.3|14
1729788080000|2024-10-24 16:41:20|43818.2|43798.2|43815.7|43795.7|43818.2|43798.2|43814.1|43794.1|2
1729788090000|2024-10-24 16:41:30|43813.2|43793.2|43813.2|43793.2|43818.2|43798.2|43813.2|43793.2|13
1729788100000|2024-10-24 16:41:40|43818.2|43798.2|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|20
1729788110000|2024-10-24 16:41:50|43819.1|43799.1|43820.7|43800.7|43820.7|43800.7|43819.1|43799.1|2
1729788120000|2024-10-24 16:42:00|43818.2|43798.2|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|9
1729788130000|2024-10-24 16:42:10|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|13
1729788140000|2024-10-24 16:42:20|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43825.7|43805.7|20
1729788150000|2024-10-24 16:42:30|43829.1|43809.1|43828.2|43808.2|43830.7|43810.7|43828.2|43808.2|7
1729788160000|2024-10-24 16:42:40|43827.3|43807.3|43823.2|43803.2|43827.3|43807.3|43823.2|43803.2|4
1729788170000|2024-10-24 16:42:50|43824.8|43804.8|43828.2|43808.2|43828.2|43808.2|43824.8|43804.8|6
1729788180000|2024-10-24 16:43:00|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|43830.7|43810.7|9
1729788190000|2024-10-24 16:43:10|43828.2|43808.2|43826.4|43806.4|43829.8|43809.8|43826.4|43806.4|95
1729788200000|2024-10-24 16:43:20|43827.3|43807.3|43819.8|43799.8|43827.3|43807.3|43819.8|43799.8|21
1729788210000|2024-10-24 16:43:30|43821.4|43801.4|43813.9|43793.9|43821.4|43801.4|43813.9|43793.9|36
1729788220000|2024-10-24 16:43:40|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43813|43793|5
1729788230000|2024-10-24 16:43:50|43813.9|43793.9|43810.5|43790.5|43813.9|43793.9|43810.5|43790.5|75
1729788240000|2024-10-24 16:44:00|43809.6|43789.6|43817.3|43797.3|43817.3|43797.3|43809.6|43789.6|11
1729788250000|2024-10-24 16:44:10|43818.9|43798.9|43827.3|43807.3|43827.3|43807.3|43818.9|43798.9|29
1729788260000|2024-10-24 16:44:20|43826.4|43806.4|43833.9|43813.9|43833.9|43813.9|43823|43803|17
1729788270000|2024-10-24 16:44:30|43835.5|43815.5|43831.4|43811.4|43836.4|43816.4|43831.4|43811.4|18
1729788280000|2024-10-24 16:44:40|43828.9|43808.9|43831.4|43811.4|43831.4|43811.4|43828.9|43808.9|1
1729788290000|2024-10-24 16:44:50|43830.5|43810.5|43831.4|43811.4|43831.4|43811.4|43828.9|43808.9|4
1729788300000|2024-10-24 16:45:00|43828.9|43808.9|43831.4|43811.4|43831.4|43811.4|43828.9|43808.9|6
1729788310000|2024-10-24 16:45:10|43832.3|43812.3|43831.4|43811.4|43832.3|43812.3|43831.4|43811.4|4
1729788320000|2024-10-24 16:45:20|43832.3|43812.3|43836.4|43816.4|43836.4|43816.4|43831.4|43811.4|8
1729788330000|2024-10-24 16:45:30|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|4
1729788340000|2024-10-24 16:45:40|||||||||7
1729788350000|2024-10-24 16:45:50|43831.4|43811.4|43826.4|43806.4|43831.4|43811.4|43826.4|43806.4|13
1729788360000|2024-10-24 16:46:00|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|9
1729788370000|2024-10-24 16:46:10|43818.9|43798.9|43813.9|43793.9|43818.9|43798.9|43813.9|43793.9|18
1729788380000|2024-10-24 16:46:20|43814.8|43794.8|43826.4|43806.4|43826.4|43806.4|43814.8|43794.8|2
1729788390000|2024-10-24 16:46:30|43828.9|43808.9|43829.8|43809.8|43829.8|43809.8|43828.9|43808.9|1
1729788400000|2024-10-24 16:46:40|43828.9|43808.9|43826.4|43806.4|43828.9|43808.9|43826.4|43806.4|11
1729788410000|2024-10-24 16:46:50|43827.3|43807.3|43825.5|43805.5|43831.4|43811.4|43825.5|43805.5|10
1729788420000|2024-10-24 16:47:00|43823.9|43803.9|43815.5|43795.5|43823.9|43803.9|43815.5|43795.5|40
1729788430000|2024-10-24 16:47:10|43813|43793|43813.9|43793.9|43813.9|43793.9|43811.4|43791.4|5
1729788440000|2024-10-24 16:47:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1729788450000|2024-10-24 16:47:30|||||||||4
1729788460000|2024-10-24 16:47:40|43813|43793|43813.9|43793.9|43816.4|43796.4|43813|43793|6
1729788470000|2024-10-24 16:47:50|43815.5|43795.5|43816.4|43796.4|43816.4|43796.4|43815.5|43795.5|4
1729788480000|2024-10-24 16:48:00|43817.3|43797.3|43821.4|43801.4|43821.4|43801.4|43817.3|43797.3|7
1729788490000|2024-10-24 16:48:10|43816.4|43796.4|43821.4|43801.4|43821.4|43801.4|43816.4|43796.4|8
1729788500000|2024-10-24 16:48:20|43819.6|43799.6|43825.5|43805.5|43825.5|43805.5|43819.6|43799.6|54
1729788510000|2024-10-24 16:48:30|43824.6|43804.6|43822.1|43802.1|43824.6|43804.6|43822.1|43802.1|14
1729788520000|2024-10-24 16:48:40|43820.5|43800.5|43818|43798|43820.5|43800.5|43818|43798|1
1729788530000|2024-10-24 16:48:50|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43818.9|43798.9|8
1729788540000|2024-10-24 16:49:00|43823.9|43803.9|43821.4|43801.4|43823.9|43803.9|43821.4|43801.4|13
1729788550000|2024-10-24 16:49:10|43823.9|43803.9|43831.4|43811.4|43831.4|43811.4|43822.3|43802.3|15
1729788560000|2024-10-24 16:49:20|43833|43813|43833.9|43813.9|43833.9|43813.9|43833|43813|2
1729788570000|2024-10-24 16:49:30|43836.4|43816.4|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|12
1729788580000|2024-10-24 16:49:40|43836.4|43816.4|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|1
1729788590000|2024-10-24 16:49:50|43834.8|43814.8|43838.9|43818.9|43838.9|43818.9|43834.8|43814.8|3
1729788600000|2024-10-24 16:50:00|43836.4|43816.4|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|5
1729788610000|2024-10-24 16:50:10|43836.4|43816.4|43836.4|43816.4|43838.9|43818.9|43835.5|43815.5|31
1729788620000|2024-10-24 16:50:20|43835.5|43815.5|43837.3|43817.3|43839.8|43819.8|43833.9|43813.9|15
1729788630000|2024-10-24 16:50:30|43838.2|43818.2|43838.9|43818.9|43839.8|43819.8|43837.3|43817.3|2
1729788640000|2024-10-24 16:50:40|43837.3|43817.3|43837.3|43817.3|43839.8|43819.8|43837.3|43817.3|7
1729788650000|2024-10-24 16:50:50|43838.2|43818.2|43837.3|43817.3|43841.4|43821.4|43837.3|43817.3|12
1729788660000|2024-10-24 16:51:00|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43835.5|43815.5|8
1729788670000|2024-10-24 16:51:10|43841.4|43821.4|43838.9|43818.9|43841.4|43821.4|43836.4|43816.4|5
1729788680000|2024-10-24 16:51:20|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|2
1729788690000|2024-10-24 16:51:30|43833.9|43813.9|43832.3|43812.3|43833.9|43813.9|43831.4|43811.4|14
1729788700000|2024-10-24 16:51:40|43834.8|43814.8|43836.4|43816.4|43836.4|43816.4|43832.3|43812.3|12
1729788710000|2024-10-24 16:51:50|43835.5|43815.5|43838.9|43818.9|43838.9|43818.9|43835.5|43815.5|68
1729788720000|2024-10-24 16:52:00|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|4
1729788730000|2024-10-24 16:52:10|43838.9|43818.9|43841.4|43821.4|43841.4|43821.4|43838.9|43818.9|5
1729788750000|2024-10-24 16:52:30|43842.3|43822.3|43845.5|43825.5|43845.5|43825.5|43842.3|43822.3|14
1729788760000|2024-10-24 16:52:40|43842.3|43822.3|43836.4|43816.4|43842.3|43822.3|43833.9|43813.9|13
1729788770000|2024-10-24 16:52:50|43838.9|43818.9|43838.9|43818.9|43841.4|43821.4|43836.4|43816.4|2
1729788780000|2024-10-24 16:53:00|43838|43818|43836.4|43816.4|43840.5|43820.5|43836.4|43816.4|3
1729788790000|2024-10-24 16:53:10|||||||||4
1729788800000|2024-10-24 16:53:20|43835.5|43815.5|43831.4|43811.4|43836.4|43816.4|43831.4|43811.4|7
1729788810000|2024-10-24 16:53:30|43830.5|43810.5|43829.8|43809.8|43830.5|43810.5|43828.9|43808.9|3
1729788820000|2024-10-24 16:53:40|43828.9|43808.9|43829.8|43809.8|43829.8|43809.8|43828.9|43808.9|1
1729788830000|2024-10-24 16:53:50|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|1
1729788840000|2024-10-24 16:54:00|||||||||14
1729788850000|2024-10-24 16:54:10|||||||||5
1729788860000|2024-10-24 16:54:20|43830.5|43810.5|43825.5|43805.5|43830.5|43810.5|43825.5|43805.5|9
1729788870000|2024-10-24 16:54:30|43824.6|43804.6|43823|43803|43824.6|43804.6|43823|43803|12
1729788880000|2024-10-24 16:54:40|43825.5|43805.5|43827.3|43807.3|43827.3|43807.3|43823|43803|2
1729788890000|2024-10-24 16:54:50|||||||||35
1729788900000|2024-10-24 16:55:00|43828.9|43808.9|43831.4|43811.4|43831.4|43811.4|43828.9|43808.9|3
1729788910000|2024-10-24 16:55:10|43833.2|43813.2|43842.3|43822.3|43844.8|43824.8|43833.2|43813.2|10
1729788920000|2024-10-24 16:55:20|43844.8|43824.8|43838.9|43818.9|43844.8|43824.8|43838.9|43818.9|13
1729788930000|2024-10-24 16:55:30|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43838.9|43818.9|3
1729788940000|2024-10-24 16:55:40|43842.3|43822.3|43843.9|43823.9|43843.9|43823.9|43842.3|43822.3|3
1729788950000|2024-10-24 16:55:50|43846.4|43826.4|43843.9|43823.9|43846.4|43826.4|43841.4|43821.4|2
1729788960000|2024-10-24 16:56:00|43843|43823|43838.9|43818.9|43843|43823|43838.9|43818.9|9
1729788970000|2024-10-24 16:56:10|43837.3|43817.3|43836.4|43816.4|43838.9|43818.9|43836.4|43816.4|27
1729788980000|2024-10-24 16:56:20|43833|43813|43833|43813|43833|43813|43833|43813|29
1729788990000|2024-10-24 16:56:30|43830.5|43810.5|43834.6|43814.6|43834.6|43814.6|43827.1|43807.1|4
1729789000000|2024-10-24 16:56:40|43833.7|43813.7|43829.6|43809.6|43834.6|43814.6|43829.6|43809.6|25
1729789010000|2024-10-24 16:56:50|43827.1|43807.1|43822.1|43802.1|43829.6|43809.6|43822.1|43802.1|35
1729789020000|2024-10-24 16:57:00|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|1
1729789030000|2024-10-24 16:57:10|43825.5|43805.5|43822.1|43802.1|43825.5|43805.5|43822.1|43802.1|5
1729789040000|2024-10-24 16:57:20|43823|43803|43833|43813|43834.6|43814.6|43823|43803|21
1729789050000|2024-10-24 16:57:30|43832.1|43812.1|43831.2|43811.2|43832.1|43812.1|43829.6|43809.6|13
1729789070000|2024-10-24 16:57:50|43832.1|43812.1|43828.7|43808.7|43832.1|43812.1|43827.1|43807.1|23
1729789080000|2024-10-24 16:58:00|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43827.1|43807.1|29
1729789090000|2024-10-24 16:58:10|43828.7|43808.7|43826.2|43806.2|43829.6|43809.6|43826.2|43806.2|12
1729789100000|2024-10-24 16:58:20|43824.6|43804.6|43827.1|43807.1|43827.1|43807.1|43824.6|43804.6|23
1729789110000|2024-10-24 16:58:30|43826.2|43806.2|43822.1|43802.1|43826.2|43806.2|43822.1|43802.1|6
1729789120000|2024-10-24 16:58:40|43823.7|43803.7|43824.6|43804.6|43824.6|43804.6|43823.7|43803.7|14
1729789130000|2024-10-24 16:58:50|43825.5|43805.5|43824.6|43804.6|43828.7|43808.7|43824.6|43804.6|21
1729789140000|2024-10-24 16:59:00|43828|43808|43833.7|43813.7|43834.6|43814.6|43827.1|43807.1|83
1729789150000|2024-10-24 16:59:10|43834.6|43814.6|43848|43828|43848|43828|43834.6|43814.6|76
1729789160000|2024-10-24 16:59:20|43849.6|43829.6|43858.7|43838.7|43858.7|43838.7|43849.6|43829.6|103
1729789170000|2024-10-24 16:59:30|43861.9|43841.9|43857.1|43837.1|43863.7|43843.7|43857.1|43837.1|92
1729789180000|2024-10-24 16:59:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|49
1729789190000|2024-10-24 16:59:50|43854.6|43834.6|43839.6|43819.6|43854.6|43834.6|43839.6|43819.6|76
1729789200000|2024-10-24 17:00:00|43844.6|43824.6|43845.5|43825.5|43849.6|43829.6|43844.6|43824.6|35
1729789210000|2024-10-24 17:00:10|43847.1|43827.1|43844.6|43824.6|43847.1|43827.1|43844.6|43824.6|12
1729789220000|2024-10-24 17:00:20|43847.1|43827.1|43834.6|43814.6|43847.1|43827.1|43834.6|43814.6|21
1729789230000|2024-10-24 17:00:30|43833.7|43813.7|43833|43813|43834.6|43814.6|43833|43813|2
1729789240000|2024-10-24 17:00:40|43832.1|43812.1|43834.6|43814.6|43834.6|43814.6|43832.1|43812.1|0
1729789260000|2024-10-24 17:01:00|43839.6|43819.6|43854.6|43834.6|43854.6|43834.6|43839.6|43819.6|23
1729789270000|2024-10-24 17:01:10|43857.1|43837.1|43857.1|43837.1|43858|43838|43857.1|43837.1|18
1729789280000|2024-10-24 17:01:20|43858|43838|43872.1|43852.1|43873|43853|43858|43838|6
1729789290000|2024-10-24 17:01:30|43873|43853|43873|43853|43873|43853|43873|43853|2
1729789300000|2024-10-24 17:01:40|43873.9|43853.9|43875.5|43855.5|43877.1|43857.1|43873.9|43853.9|4
1729789310000|2024-10-24 17:01:50|43876.2|43856.2|43874.6|43854.6|43876.2|43856.2|43874.6|43854.6|2
1729789320000|2024-10-24 17:02:00|43873.7|43853.7|43869.6|43849.6|43874.6|43854.6|43869.6|43849.6|11
1729789330000|2024-10-24 17:02:10|43865.5|43845.5|43870.5|43850.5|43870.5|43850.5|43865.5|43845.5|5
1729789340000|2024-10-24 17:02:20|43869.6|43849.6|43873.7|43853.7|43873.7|43853.7|43869.6|43849.6|4
1729789350000|2024-10-24 17:02:30|43874.6|43854.6|43878.7|43858.7|43879.6|43859.6|43874.6|43854.6|17
1729789360000|2024-10-24 17:02:40|43879.6|43859.6|43874.6|43854.6|43879.6|43859.6|43874.6|43854.6|6
1729789370000|2024-10-24 17:02:50|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|12
1729789380000|2024-10-24 17:03:00|43874.6|43854.6|43869.6|43849.6|43875.5|43855.5|43869.6|43849.6|5
1729789390000|2024-10-24 17:03:10|43868.7|43848.7|43860.5|43840.5|43868.7|43848.7|43859.6|43839.6|3
1729789400000|2024-10-24 17:03:20|43859.6|43839.6|43863.7|43843.7|43863.7|43843.7|43859.6|43839.6|2
1729789410000|2024-10-24 17:03:30|43862.8|43842.8|43859.6|43839.6|43862.8|43842.8|43859.6|43839.6|0
1729789430000|2024-10-24 17:03:50|||||||||1
1729789440000|2024-10-24 17:04:00|43858.7|43838.7|43854.6|43834.6|43858.7|43838.7|43852.1|43832.1|16
1729789460000|2024-10-24 17:04:20|43857.1|43837.1|43854.6|43834.6|43857.1|43837.1|43854.6|43834.6|4
1729789470000|2024-10-24 17:04:30|43857.1|43837.1|43852.2|43832.2|43857.1|43837.1|43852.2|43832.2|1
1729789480000|2024-10-24 17:04:40|43853.1|43833.1|43852.2|43832.2|43854.7|43834.7|43852.2|43832.2|0
1729789490000|2024-10-24 17:04:50|43854.7|43834.7|43854.7|43834.7|43859.7|43839.7|43852.2|43832.2|1
1729789500000|2024-10-24 17:05:00|||||||||2
1729789510000|2024-10-24 17:05:10|43855.6|43835.6|43862.2|43842.2|43862.2|43842.2|43855.6|43835.6|2
1729789520000|2024-10-24 17:05:20|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43862.2|43842.2|4
1729789530000|2024-10-24 17:05:30|43862.2|43842.2|43864.7|43844.7|43864.7|43844.7|43862.2|43842.2|2
1729789540000|2024-10-24 17:05:40|||||||||3
1729789550000|2024-10-24 17:05:50|43867.2|43847.2|43871.3|43851.3|43871.3|43851.3|43867.2|43847.2|5
1729789560000|2024-10-24 17:06:00|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|5
1729789570000|2024-10-24 17:06:10|43868.8|43848.8|43868.8|43848.8|43869.7|43849.7|43868.8|43848.8|0
1729789580000|2024-10-24 17:06:20|43869.7|43849.7|43868.8|43848.8|43869.7|43849.7|43868.8|43848.8|1
1729789590000|2024-10-24 17:06:30|43867.2|43847.2|43874.7|43854.7|43874.7|43854.7|43867.2|43847.2|5
1729789600000|2024-10-24 17:06:40|43875.6|43855.6|43877.2|43857.2|43877.2|43857.2|43875.6|43855.6|0
1729789610000|2024-10-24 17:06:50|43878.1|43858.1|43874.7|43854.7|43878.1|43858.1|43874.7|43854.7|0
1729789640000|2024-10-24 17:07:20|43875.6|43855.6|43875.6|43855.6|43878.1|43858.1|43875.6|43855.6|6
1729789650000|2024-10-24 17:07:30|43876.5|43856.5|43879.7|43859.7|43879.7|43859.7|43876.5|43856.5|3
1729789660000|2024-10-24 17:07:40|43880.6|43860.6|43879.7|43859.7|43882.2|43862.2|43879.7|43859.7|1
1729789670000|2024-10-24 17:07:50|43882.2|43862.2|43882.2|43862.2|43884.7|43864.7|43882.2|43862.2|6
1729789680000|2024-10-24 17:08:00|43883.8|43863.8|43881.3|43861.3|43883.8|43863.8|43881.3|43861.3|1
1729789690000|2024-10-24 17:08:10|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|2
1729789700000|2024-10-24 17:08:20|43878.8|43858.8|43878.1|43858.1|43878.8|43858.8|43877.2|43857.2|7
1729789710000|2024-10-24 17:08:30|43879.7|43859.7|43874.7|43854.7|43879.7|43859.7|43874.7|43854.7|12
1729789720000|2024-10-24 17:08:40|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|7
1729789730000|2024-10-24 17:08:50|43871.3|43851.3|43864.7|43844.7|43871.3|43851.3|43864.7|43844.7|1
1729789740000|2024-10-24 17:09:00|43862.2|43842.2|43859.7|43839.7|43862.2|43842.2|43859.7|43839.7|7
1729789750000|2024-10-24 17:09:10|43858.8|43838.8|43857.2|43837.2|43859.7|43839.7|43857.2|43837.2|0
1729789760000|2024-10-24 17:09:20|43856.3|43836.3|43861.3|43841.3|43862.2|43842.2|43856.3|43836.3|6
1729789770000|2024-10-24 17:09:30|43859.7|43839.7|43864.7|43844.7|43864.7|43844.7|43859.7|43839.7|1
1729789780000|2024-10-24 17:09:40|43863.8|43843.8|43864.7|43844.7|43864.7|43844.7|43863.1|43843.1|3
1729789790000|2024-10-24 17:09:50|43862.2|43842.2|43867.2|43847.2|43867.2|43847.2|43862.2|43842.2|3
1729789800000|2024-10-24 17:10:00|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|2
1729789810000|2024-10-24 17:10:10|43869.7|43849.7|43873.1|43853.1|43874.7|43854.7|43869.7|43849.7|19
1729789820000|2024-10-24 17:10:20|43874|43854|43879|43859|43879|43859|43874|43854|10
1729789830000|2024-10-24 17:10:30|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|0
1729789840000|2024-10-24 17:10:40|43874|43854|43874|43854|43874|43854|43874|43854|3
1729789870000|2024-10-24 17:11:10|43872.4|43852.4|43874|43854|43874|43854|43871.5|43851.5|2
1729789880000|2024-10-24 17:11:20|43874.9|43854.9|43875.6|43855.6|43875.6|43855.6|43874.9|43854.9|1
1729789890000|2024-10-24 17:11:30|43874|43854|43869|43849|43874|43854|43869|43849|2
1729789900000|2024-10-24 17:11:40|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|43868.1|43848.1|0
1729789910000|2024-10-24 17:11:50|43869|43849|43866.5|43846.5|43869|43849|43866.5|43846.5|4
1729789920000|2024-10-24 17:12:00|43864|43844|43864|43844|43866.5|43846.5|43864|43844|4
1729789930000|2024-10-24 17:12:10|43863.1|43843.1|43864|43844|43864|43844|43861.5|43841.5|2
1729789940000|2024-10-24 17:12:20|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|1
1729789950000|2024-10-24 17:12:30|43863.1|43843.1|43861.5|43841.5|43863.1|43843.1|43861.5|43841.5|0
1729789960000|2024-10-24 17:12:40|43864|43844|43861.5|43841.5|43864|43844|43861.5|43841.5|0
1729789970000|2024-10-24 17:12:50|43864|43844|43864|43844|43864|43844|43861.5|43841.5|2
1729789980000|2024-10-24 17:13:00|43863.1|43843.1|43861.5|43841.5|43863.1|43843.1|43861.5|43841.5|0
1729789990000|2024-10-24 17:13:10|||||||||1
1729790000000|2024-10-24 17:13:20|||||||||2
1729790010000|2024-10-24 17:13:30|43862.4|43842.4|43864|43844|43864|43844|43862.4|43842.4|3
1729790020000|2024-10-24 17:13:40|43866.5|43846.5|43864|43844|43866.5|43846.5|43864|43844|0
1729790030000|2024-10-24 17:13:50|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|9
1729790040000|2024-10-24 17:14:00|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|4
1729790050000|2024-10-24 17:14:10|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|1
1729790060000|2024-10-24 17:14:20|43869|43849|43867.4|43847.4|43869|43849|43866.5|43846.5|7
1729790070000|2024-10-24 17:14:30|43869|43849|43869|43849|43869|43849|43866.5|43846.5|3
1729790080000|2024-10-24 17:14:40|43871.5|43851.5|43866.5|43846.5|43871.5|43851.5|43866.5|43846.5|4
1729790100000|2024-10-24 17:15:00|43867.4|43847.4|43869|43849|43869|43849|43867.4|43847.4|1
1729790110000|2024-10-24 17:15:10|43866.5|43846.5|43871.5|43851.5|43871.5|43851.5|43866.5|43846.5|6
1729790120000|2024-10-24 17:15:20|43872.4|43852.4|43874|43854|43874.9|43854.9|43872.4|43852.4|12
1729790130000|2024-10-24 17:15:30|43874.9|43854.9|43874|43854|43874.9|43854.9|43874|43854|2
1729790140000|2024-10-24 17:15:40|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43874|43854|0
1729790150000|2024-10-24 17:15:50|43874|43854|43876.5|43856.5|43876.5|43856.5|43874|43854|4
1729790160000|2024-10-24 17:16:00|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|43873.1|43853.1|5
1729790180000|2024-10-24 17:16:20|43874|43854|43876.5|43856.5|43876.5|43856.5|43874|43854|10
1729790190000|2024-10-24 17:16:30|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|22
1729790200000|2024-10-24 17:16:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|1
1729790210000|2024-10-24 17:16:50|43879|43859|43879|43859|43879|43859|43879|43859|6
1729790220000|2024-10-24 17:17:00|43876.5|43856.5|43879|43859|43881.5|43861.5|43876.5|43856.5|3
1729790230000|2024-10-24 17:17:10|43878.1|43858.1|43876.5|43856.5|43878.1|43858.1|43876.5|43856.5|1
1729790240000|2024-10-24 17:17:20|43874|43854|43876.5|43856.5|43876.5|43856.5|43874|43854|9
1729790260000|2024-10-24 17:17:40|||||||||1
1729790270000|2024-10-24 17:17:50|||||||||1
1729790290000|2024-10-24 17:18:10|43877.4|43857.4|43876.5|43856.5|43879|43859|43876.5|43856.5|5
1729790300000|2024-10-24 17:18:20|||||||||2
1729790310000|2024-10-24 17:18:30|||||||||2
1729790320000|2024-10-24 17:18:40|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|0
1729790330000|2024-10-24 17:18:50|43879|43859|43879|43859|43879|43859|43876.5|43856.5|2
1729790340000|2024-10-24 17:19:00|||||||||1
1729790350000|2024-10-24 17:19:10|||||||||1
1729790360000|2024-10-24 17:19:20|43876.5|43856.5|43881.5|43861.5|43881.5|43861.5|43876.5|43856.5|11
1729790370000|2024-10-24 17:19:30|||||||||1
1729790420000|2024-10-24 17:20:20|43880.6|43860.6|43879|43859|43880.6|43860.6|43876.5|43856.5|7
1729790430000|2024-10-24 17:20:30|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1729790440000|2024-10-24 17:20:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43878.1|43858.1|6
1729790450000|2024-10-24 17:20:50|||||||||4
1729790460000|2024-10-24 17:21:00|43884|43864|43895.6|43875.6|43895.6|43875.6|43884|43864|7
1729790470000|2024-10-24 17:21:10|43891.5|43871.5|43885.8|43865.8|43891.5|43871.5|43885.8|43865.8|16
1729790480000|2024-10-24 17:21:20|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|7
1729790490000|2024-10-24 17:21:30|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|3
1729790500000|2024-10-24 17:21:40|43889|43869|43889|43869|43889|43869|43889|43869|0
1729790510000|2024-10-24 17:21:50|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|25
1729790520000|2024-10-24 17:22:00|43884|43864|43886.5|43866.5|43886.5|43866.5|43884|43864|1
1729790530000|2024-10-24 17:22:10|43887.4|43867.4|43889|43869|43889|43869|43887.4|43867.4|0
1729790540000|2024-10-24 17:22:20|||||||||3
1729790560000|2024-10-24 17:22:40|43887.4|43867.4|43884.9|43864.9|43887.4|43867.4|43884.9|43864.9|11
1729790570000|2024-10-24 17:22:50|43884|43864|43879.9|43859.9|43884|43864|43879.9|43859.9|0
1729790580000|2024-10-24 17:23:00|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43879|43859|1
1729790590000|2024-10-24 17:23:10|43884|43864|43884|43864|43884|43864|43884|43864|0
1729790610000|2024-10-24 17:23:30|43881.5|43861.5|43882.4|43862.4|43882.4|43862.4|43881.5|43861.5|0
1729790620000|2024-10-24 17:23:40|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|1
1729790630000|2024-10-24 17:23:50|43882.4|43862.4|43881.5|43861.5|43884|43864|43881.5|43861.5|1
1729790640000|2024-10-24 17:24:00|43882.4|43862.4|43884|43864|43884|43864|43882.4|43862.4|1
1729790650000|2024-10-24 17:24:10|43881.5|43861.5|43884|43864|43884|43864|43881.5|43861.5|2
1729790660000|2024-10-24 17:24:20|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|1
1729790690000|2024-10-24 17:24:50|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|2
1729790700000|2024-10-24 17:25:00|43881.5|43861.5|43879.9|43859.9|43881.5|43861.5|43879.9|43859.9|2
1729790710000|2024-10-24 17:25:10|43879|43859|43879.9|43859.9|43879.9|43859.9|43879|43859|1
1729790720000|2024-10-24 17:25:20|43877.4|43857.4|43877.4|43857.4|43878.1|43858.1|43874.9|43854.9|2
1729790730000|2024-10-24 17:25:30|43874.9|43854.9|43874.9|43854.9|43875.8|43855.8|43874.9|43854.9|0
1729790750000|2024-10-24 17:25:50|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|2
1729790770000|2024-10-24 17:26:10|43874.9|43854.9|43877.4|43857.4|43877.4|43857.4|43874.9|43854.9|1
1729790780000|2024-10-24 17:26:20|43879|43859|43879.9|43859.9|43879.9|43859.9|43879|43859|5
1729790790000|2024-10-24 17:26:30|||||||||7
1729790800000|2024-10-24 17:26:40|||||||||3
1729790820000|2024-10-24 17:27:00|43882.4|43862.4|43886.5|43866.5|43886.5|43866.5|43882.4|43862.4|25
1729790830000|2024-10-24 17:27:10|43887.4|43867.4|43889.9|43869.9|43889.9|43869.9|43887.4|43867.4|3
1729790840000|2024-10-24 17:27:20|43890|43870|43902.5|43882.5|43902.5|43882.5|43890|43870|15
1729790850000|2024-10-24 17:27:30|43900.9|43880.9|43893.4|43873.4|43900.9|43880.9|43893.4|43873.4|18
1729790860000|2024-10-24 17:27:40|43895.9|43875.9|43892.5|43872.5|43895.9|43875.9|43892.5|43872.5|22
1729790870000|2024-10-24 17:27:50|43891.8|43871.8|43893.4|43873.4|43893.4|43873.4|43891.8|43871.8|0
1729790880000|2024-10-24 17:28:00|||||||||18
1729790890000|2024-10-24 17:28:10|||||||||7
1729790900000|2024-10-24 17:28:20|43894.3|43874.3|43900.9|43880.9|43900.9|43880.9|43894.3|43874.3|31
1729790910000|2024-10-24 17:28:30|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|43903.4|43883.4|5
1729790920000|2024-10-24 17:28:40|43900.9|43880.9|43903.4|43883.4|43903.4|43883.4|43900.9|43880.9|2
1729790930000|2024-10-24 17:28:50|43904.3|43884.3|43905.9|43885.9|43905.9|43885.9|43904.3|43884.3|4
1729790940000|2024-10-24 17:29:00|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|43908.4|43888.4|0
1729790950000|2024-10-24 17:29:10|||||||||2
1729790960000|2024-10-24 17:29:20|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|4
1729790970000|2024-10-24 17:29:30|43908.4|43888.4|43910.9|43890.9|43911.8|43891.8|43908.4|43888.4|9
1729790990000|2024-10-24 17:29:50|43910|43890|43913.4|43893.4|43913.4|43893.4|43908.4|43888.4|1
1729791000000|2024-10-24 17:30:00|43914.3|43894.3|43915.9|43895.9|43915.9|43895.9|43914.3|43894.3|12
1729791010000|2024-10-24 17:30:10|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|10
1729791020000|2024-10-24 17:30:20|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43918.6|43898.6|141
1729791040000|2024-10-24 17:30:40|43919.5|43899.5|43917|43897|43919.5|43899.5|43917|43897|7
1729791050000|2024-10-24 17:30:50|43919.5|43899.5|43912|43892|43919.5|43899.5|43912|43892|8
1729791060000|2024-10-24 17:31:00|43913.6|43893.6|43908.6|43888.6|43913.6|43893.6|43908.6|43888.6|1
1729791070000|2024-10-24 17:31:10|43904.5|43884.5|43907|43887|43907|43887|43904.5|43884.5|11
1729791080000|2024-10-24 17:31:20|||||||||4
1729791090000|2024-10-24 17:31:30|43912|43892|43914.5|43894.5|43914.5|43894.5|43912|43892|4
1729791100000|2024-10-24 17:31:40|43913.6|43893.6|43912|43892|43913.6|43893.6|43912|43892|0
1729791110000|2024-10-24 17:31:50|43913.8|43893.8|43912|43892|43914.5|43894.5|43912|43892|9
1729791120000|2024-10-24 17:32:00|43914.5|43894.5|43917|43897|43917|43897|43914.5|43894.5|14
1729791130000|2024-10-24 17:32:10|43917.9|43897.9|43922|43902|43922|43902|43917|43897|9
1729791140000|2024-10-24 17:32:20|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43922|43902|12
1729791150000|2024-10-24 17:32:30|43922|43902|43921.3|43901.3|43922|43902|43919.5|43899.5|14
1729791160000|2024-10-24 17:32:40|43920.4|43900.4|43919.7|43899.7|43920.4|43900.4|43918.8|43898.8|1
1729791170000|2024-10-24 17:32:50|43918.1|43898.1|43919.7|43899.7|43922.2|43902.2|43918.1|43898.1|28
1729791180000|2024-10-24 17:33:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|1
1729791190000|2024-10-24 17:33:10|||||||||5
1729791200000|2024-10-24 17:33:20|43919.7|43899.7|43920.6|43900.6|43920.6|43900.6|43919.7|43899.7|9
1729791210000|2024-10-24 17:33:30|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|33
1729791220000|2024-10-24 17:33:40|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|9
1729791230000|2024-10-24 17:33:50|43927.2|43907.2|43928.8|43908.8|43931.3|43911.3|43927.2|43907.2|5
1729791240000|2024-10-24 17:34:00|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|5
1729791250000|2024-10-24 17:34:10|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|33
1729791270000|2024-10-24 17:34:30|43932.9|43912.9|43933.8|43913.8|43933.8|43913.8|43932.9|43912.9|3
1729791280000|2024-10-24 17:34:40|43928.8|43908.8|43929.7|43909.7|43929.7|43909.7|43928.8|43908.8|6
1729791290000|2024-10-24 17:34:50|43928.8|43908.8|43928.8|43908.8|43930.6|43910.6|43928.8|43908.8|5
1729791300000|2024-10-24 17:35:00|||||||||4
1729791310000|2024-10-24 17:35:10|43927.9|43907.9|43933.8|43913.8|43933.8|43913.8|43927.9|43907.9|7
1729791320000|2024-10-24 17:35:20|43934.7|43914.7|43938.8|43918.8|43938.8|43918.8|43934.7|43914.7|9
1729791330000|2024-10-24 17:35:30|43941.3|43921.3|43931.3|43911.3|43941.3|43921.3|43931.3|43911.3|16
1729791340000|2024-10-24 17:35:40|43930.4|43910.4|43927.9|43907.9|43930.4|43910.4|43927.9|43907.9|2
1729791350000|2024-10-24 17:35:50|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|0
1729791360000|2024-10-24 17:36:00|43920.4|43900.4|43918.8|43898.8|43920.4|43900.4|43915.6|43895.6|17
1729791370000|2024-10-24 17:36:10|||||||||12
1729791380000|2024-10-24 17:36:20|||||||||1
1729791390000|2024-10-24 17:36:30|43917.9|43897.9|43918.8|43898.8|43918.8|43898.8|43917.9|43897.9|4
1729791400000|2024-10-24 17:36:40|43917|43897|43916.3|43896.3|43918.8|43898.8|43915.4|43895.4|5
1729791420000|2024-10-24 17:37:00|43917.2|43897.2|43921.3|43901.3|43921.3|43901.3|43915.4|43895.4|27
1729791430000|2024-10-24 17:37:10|||||||||5
1729791450000|2024-10-24 17:37:30|43920.4|43900.4|43921.3|43901.3|43921.3|43901.3|43918.8|43898.8|4
1729791460000|2024-10-24 17:37:40|43922.2|43902.2|43923.8|43903.8|43923.8|43903.8|43922.2|43902.2|3
1729791470000|2024-10-24 17:37:50|43922.9|43902.9|43923.8|43903.8|43923.8|43903.8|43920.4|43900.4|8
1729791480000|2024-10-24 17:38:00|43926.3|43906.3|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|4
1729791490000|2024-10-24 17:38:10|43921.3|43901.3|43921.3|43901.3|43923.8|43903.8|43921.3|43901.3|3
1729791510000|2024-10-24 17:38:30|43923.8|43903.8|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|5
1729791520000|2024-10-24 17:38:40|43924.7|43904.7|43918.8|43898.8|43926.3|43906.3|43918.8|43898.8|9
1729791530000|2024-10-24 17:38:50|43917.2|43897.2|43916.3|43896.3|43917.2|43897.2|43913.8|43893.8|3
1729791540000|2024-10-24 17:39:00|43913.8|43893.8|43912.9|43892.9|43913.8|43893.8|43912.9|43892.9|9
1729791550000|2024-10-24 17:39:10|43910.4|43890.4|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|3
1729791560000|2024-10-24 17:39:20|43916.3|43896.3|43913.8|43893.8|43916.3|43896.3|43912.2|43892.2|24
1729791570000|2024-10-24 17:39:30|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43913.8|43893.8|6
1729791580000|2024-10-24 17:39:40|43915.6|43895.6|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|2
1729791590000|2024-10-24 17:39:50|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|0
1729791600000|2024-10-24 17:40:00|43913.1|43893.1|43915.6|43895.6|43915.6|43895.6|43911.5|43891.5|10
1729791610000|2024-10-24 17:40:10|43918.1|43898.1|43920.6|43900.6|43923.1|43903.1|43918.1|43898.1|17
1729791620000|2024-10-24 17:40:20|43924|43904|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|12
1729791630000|2024-10-24 17:40:30|43924|43904|43923.1|43903.1|43924|43904|43923.1|43903.1|6
1729791640000|2024-10-24 17:40:40|43920.6|43900.6|43925.6|43905.6|43925.6|43905.6|43920.6|43900.6|7
1729791650000|2024-10-24 17:40:50|43923.1|43903.1|43923.1|43903.1|43925.6|43905.6|43920.6|43900.6|12
1729791660000|2024-10-24 17:41:00|43922.2|43902.2|43925.6|43905.6|43925.6|43905.6|43920.6|43900.6|2
1729791670000|2024-10-24 17:41:10|43924|43904|43923.1|43903.1|43924|43904|43923.1|43903.1|1
1729791680000|2024-10-24 17:41:20|43924|43904|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|3
1729791700000|2024-10-24 17:41:40|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|2
1729791710000|2024-10-24 17:41:50|43923.1|43903.1|43926.5|43906.5|43926.5|43906.5|43923.1|43903.1|3
1729791720000|2024-10-24 17:42:00|43925.6|43905.6|43933.1|43913.1|43933.1|43913.1|43925.6|43905.6|19
1729791730000|2024-10-24 17:42:10|43932.2|43912.2|43930.6|43910.6|43933.1|43913.1|43930.6|43910.6|3
1729791740000|2024-10-24 17:42:20|43928.1|43908.1|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|14
1729791750000|2024-10-24 17:42:30|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|2
1729791760000|2024-10-24 17:42:40|43926.5|43906.5|43925.6|43905.6|43926.5|43906.5|43925.6|43905.6|1
1729791770000|2024-10-24 17:42:50|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|2
1729791780000|2024-10-24 17:43:00|43929|43909|43925.6|43905.6|43929|43909|43925.6|43905.6|4
1729791790000|2024-10-24 17:43:10|||||||||5
1729791810000|2024-10-24 17:43:30|43926.5|43906.5|43925.6|43905.6|43926.5|43906.5|43925.6|43905.6|2
1729791820000|2024-10-24 17:43:40|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|3
1729791830000|2024-10-24 17:43:50|43925.6|43905.6|43929|43909|43929|43909|43925.6|43905.6|1
1729791840000|2024-10-24 17:44:00|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|4
1729791850000|2024-10-24 17:44:10|43931.5|43911.5|43934|43914|43934|43914|43931.5|43911.5|1
1729791860000|2024-10-24 17:44:20|43933.1|43913.1|43931.5|43911.5|43934|43914|43931.5|43911.5|2
1729791870000|2024-10-24 17:44:30|43930.6|43910.6|43931.5|43911.5|43931.5|43911.5|43930.6|43910.6|2
1729791890000|2024-10-24 17:44:50|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|0
1729791900000|2024-10-24 17:45:00|43930.6|43910.6|43925.6|43905.6|43930.6|43910.6|43923.1|43903.1|11
1729791910000|2024-10-24 17:45:10|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|7
1729791920000|2024-10-24 17:45:20|43925.6|43905.6|43926.6|43906.6|43926.6|43906.6|43925.6|43905.6|0
1729791930000|2024-10-24 17:45:30|43928.1|43908.1|43930.6|43910.6|43931.6|43911.6|43928.1|43908.1|11
1729791940000|2024-10-24 17:45:40|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|0
1729791950000|2024-10-24 17:45:50|43933.2|43913.2|43930.7|43910.7|43933.2|43913.2|43930.7|43910.7|0
1729791960000|2024-10-24 17:46:00|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|0
1729791970000|2024-10-24 17:46:10|||||||||3
1729791980000|2024-10-24 17:46:20|43935.7|43915.7|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|7
1729791990000|2024-10-24 17:46:30|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|0
1729792000000|2024-10-24 17:46:40|||||||||1
1729792020000|2024-10-24 17:47:00|43929.8|43909.8|43928.2|43908.2|43929.8|43909.8|43928.2|43908.2|0
1729792030000|2024-10-24 17:47:10|43925.7|43905.7|43920.7|43900.7|43925.7|43905.7|43920.7|43900.7|1
1729792040000|2024-10-24 17:47:20|43918.2|43898.2|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|0
1729792050000|2024-10-24 17:47:30|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|2
1729792060000|2024-10-24 17:47:40|43922.3|43902.3|43920.7|43900.7|43923.2|43903.2|43920.7|43900.7|1
1729792080000|2024-10-24 17:48:00|43918.2|43898.2|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|10
1729792090000|2024-10-24 17:48:10|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|0
1729792100000|2024-10-24 17:48:20|43912.3|43892.3|43913.9|43893.9|43913.9|43893.9|43912.3|43892.3|31
1729792110000|2024-10-24 17:48:30|43913|43893|43911.4|43891.4|43913|43893|43911.4|43891.4|3
1729792120000|2024-10-24 17:48:40|43913|43893|43913.9|43893.9|43913.9|43893.9|43913|43893|1
1729792130000|2024-10-24 17:48:50|43912.3|43892.3|43908.9|43888.9|43912.3|43892.3|43908.9|43888.9|1
1729792140000|2024-10-24 17:49:00|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|7
1729792150000|2024-10-24 17:49:10|43908.9|43888.9|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|2
1729792160000|2024-10-24 17:49:20|43905.5|43885.5|43903.9|43883.9|43905.5|43885.5|43903.9|43883.9|2
1729792170000|2024-10-24 17:49:30|||||||||3
1729792180000|2024-10-24 17:49:40|43906.4|43886.4|43904.8|43884.8|43906.4|43886.4|43903.9|43883.9|2
1729792190000|2024-10-24 17:49:50|43905.5|43885.5|43903.9|43883.9|43905.5|43885.5|43903.9|43883.9|0
1729792200000|2024-10-24 17:50:00|43904.8|43884.8|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|1
1729792220000|2024-10-24 17:50:20|43907.3|43887.3|43908.9|43888.9|43908.9|43888.9|43907.3|43887.3|0
1729792230000|2024-10-24 17:50:30|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|0
1729792250000|2024-10-24 17:50:50|||||||||1
1729792260000|2024-10-24 17:51:00|43910.5|43890.5|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|1
1729792270000|2024-10-24 17:51:10|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|1
1729792300000|2024-10-24 17:51:40|||||||||2
1729792320000|2024-10-24 17:52:00|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|9
1729792330000|2024-10-24 17:52:10|||||||||1
1729792340000|2024-10-24 17:52:20|||||||||1
1729792350000|2024-10-24 17:52:30|||||||||1
1729792380000|2024-10-24 17:53:00|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|4
1729792420000|2024-10-24 17:53:40|||||||||4
1729792430000|2024-10-24 17:53:50|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|4
1729792440000|2024-10-24 17:54:00|43917.3|43897.3|43921.4|43901.4|43921.4|43901.4|43916.4|43896.4|2
1729792460000|2024-10-24 17:54:20|43922.3|43902.3|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|4
1729792480000|2024-10-24 17:54:40|43919.8|43899.8|43919.8|43899.8|43921.4|43901.4|43918.9|43898.9|2
1729792490000|2024-10-24 17:54:50|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|0
1729792500000|2024-10-24 17:55:00|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|5
1729792510000|2024-10-24 17:55:10|43926.4|43906.4|43928.9|43908.9|43928.9|43908.9|43926.4|43906.4|2
1729792550000|2024-10-24 17:55:50|43929.8|43909.8|43931.4|43911.4|43931.4|43911.4|43929.8|43909.8|2
1729792560000|2024-10-24 17:56:00|43930.5|43910.5|43928.9|43908.9|43930.5|43910.5|43927.3|43907.3|2
1729792570000|2024-10-24 17:56:10|43928|43908|43926.4|43906.4|43928|43908|43926.4|43906.4|1
1729792580000|2024-10-24 17:56:20|||||||||3
1729792600000|2024-10-24 17:56:40|43925.5|43905.5|43923.9|43903.9|43925.5|43905.5|43923.9|43903.9|2
1729792620000|2024-10-24 17:57:00|43925.5|43905.5|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|1
1729792640000|2024-10-24 17:57:20|43921.4|43901.4|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|2
1729792650000|2024-10-24 17:57:30|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|2
1729792660000|2024-10-24 17:57:40|43922.3|43902.3|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|1
1729792670000|2024-10-24 17:57:50|||||||||1
1729792680000|2024-10-24 17:58:00|43920.7|43900.7|43921.4|43901.4|43923|43903|43918.9|43898.9|3
1729792690000|2024-10-24 17:58:10|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43916.4|43896.4|3
1729792700000|2024-10-24 17:58:20|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|0
1729792710000|2024-10-24 17:58:30|43919.8|43899.8|43918.9|43898.9|43920.5|43900.5|43918.9|43898.9|2
1729792720000|2024-10-24 17:58:40|43916.4|43896.4|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|6
1729792740000|2024-10-24 17:59:00|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43913.9|43893.9|16
1729792750000|2024-10-24 17:59:10|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|0
1729792760000|2024-10-24 17:59:20|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|2
1729792770000|2024-10-24 17:59:30|||||||||1
1729792780000|2024-10-24 17:59:40|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|5
1729792790000|2024-10-24 17:59:50|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|4
1729792800000|2024-10-24 18:00:00|43925.5|43905.5|43923.9|43903.9|43925.5|43905.5|43923.9|43903.9|18
1729792810000|2024-10-24 18:00:10|43918.9|43898.9|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|7
1729792820000|2024-10-24 18:00:20|||||||||2
1729792840000|2024-10-24 18:00:40|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|3
1729792850000|2024-10-24 18:00:50|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|3
1729792860000|2024-10-24 18:01:00|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|1
1729792870000|2024-10-24 18:01:10|||||||||1
1729792890000|2024-10-24 18:01:30|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|5
1729792900000|2024-10-24 18:01:40|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|1
1729792910000|2024-10-24 18:01:50|43918.2|43898.2|43919.8|43899.8|43919.8|43899.8|43918.2|43898.2|33
1729792920000|2024-10-24 18:02:00|43920.7|43900.7|43920.7|43900.7|43922.3|43902.3|43920.7|43900.7|7
1729792930000|2024-10-24 18:02:10|||||||||2
1729792950000|2024-10-24 18:02:30|43922.5|43902.5|43925.7|43905.7|43925.7|43905.7|43922.5|43902.5|2
1729792960000|2024-10-24 18:02:40|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|2
1729792970000|2024-10-24 18:02:50|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|13
1729792990000|2024-10-24 18:03:10|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|2
1729793010000|2024-10-24 18:03:30|43930.7|43910.7|43941.6|43921.6|43941.6|43921.6|43930.7|43910.7|13
1729793020000|2024-10-24 18:03:40|43939.1|43919.1|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|3
1729793030000|2024-10-24 18:03:50|43939.1|43919.1|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|2
1729793040000|2024-10-24 18:04:00|||||||||1
1729793050000|2024-10-24 18:04:10|43944.1|43924.1|43940.7|43920.7|43944.1|43924.1|43940.7|43920.7|1
1729793060000|2024-10-24 18:04:20|||||||||10
1729793070000|2024-10-24 18:04:30|43938.2|43918.2|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|1
1729793090000|2024-10-24 18:04:50|43939.1|43919.1|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|0
1729793100000|2024-10-24 18:05:00|43940.7|43920.7|43941.6|43921.6|43941.6|43921.6|43940.7|43920.7|3
1729793110000|2024-10-24 18:05:10|43940.7|43920.7|43941.6|43921.6|43941.6|43921.6|43940.7|43920.7|3
1729793120000|2024-10-24 18:05:20|43940.7|43920.7|43941.6|43921.6|43941.6|43921.6|43940.7|43920.7|0
1729793130000|2024-10-24 18:05:30|43940.7|43920.7|43941.6|43921.6|43941.6|43921.6|43940.7|43920.7|2
1729793140000|2024-10-24 18:05:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1729793160000|2024-10-24 18:06:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|4
1729793170000|2024-10-24 18:06:10|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|1
1729793180000|2024-10-24 18:06:20|||||||||2
1729793190000|2024-10-24 18:06:30|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|2
1729793220000|2024-10-24 18:07:00|||||||||1
1729793240000|2024-10-24 18:07:20|43934.8|43914.8|43928.2|43908.2|43934.8|43914.8|43928.2|43908.2|3
1729793250000|2024-10-24 18:07:30|||||||||2
1729793300000|2024-10-24 18:08:20|43927.3|43907.3|43923.2|43903.2|43927.3|43907.3|43923.2|43903.2|4
1729793320000|2024-10-24 18:08:40|43922.3|43902.3|43920.7|43900.7|43922.3|43902.3|43920.7|43900.7|14
1729793340000|2024-10-24 18:09:00|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|7
1729793350000|2024-10-24 18:09:10|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|3
1729793380000|2024-10-24 18:09:40|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|3
1729793390000|2024-10-24 18:09:50|||||||||2
1729793400000|2024-10-24 18:10:00|43924.8|43904.8|43928.2|43908.2|43928.2|43908.2|43924.8|43904.8|0
1729793410000|2024-10-24 18:10:10|||||||||2
1729793420000|2024-10-24 18:10:20|43929.1|43909.1|43930.7|43910.7|43930.7|43910.7|43929.1|43909.1|0
1729793430000|2024-10-24 18:10:30|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|2
1729793440000|2024-10-24 18:10:40|||||||||1
1729793450000|2024-10-24 18:10:50|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|2
1729793460000|2024-10-24 18:11:00|43940.7|43920.7|43935.7|43915.7|43940.7|43920.7|43935.7|43915.7|3
1729793470000|2024-10-24 18:11:10|43938.2|43918.2|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|4
1729793500000|2024-10-24 18:11:40|43938.2|43918.2|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|1
1729793520000|2024-10-24 18:12:00|43942.6|43922.6|43945.7|43925.7|43945.7|43925.7|43942.6|43922.6|49
1729793540000|2024-10-24 18:12:20|43947.6|43927.6|43952.3|43932.3|43952.3|43932.3|43947.6|43927.6|3
1729793550000|2024-10-24 18:12:30|43950.7|43930.7|43953.2|43933.2|43953.2|43933.2|43950.7|43930.7|3
1729793570000|2024-10-24 18:12:50|||||||||2
1729793580000|2024-10-24 18:13:00|43955.7|43935.7|43959.2|43939.2|43959.2|43939.2|43955.7|43935.7|8
1729793590000|2024-10-24 18:13:10|43957.6|43937.6|43960.1|43940.1|43960.1|43940.1|43957.6|43937.6|2
1729793600000|2024-10-24 18:13:20|||||||||1
1729793610000|2024-10-24 18:13:30|||||||||1
1729793620000|2024-10-24 18:13:40|43959.2|43939.2|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|5
1729793630000|2024-10-24 18:13:50|||||||||2
1729793640000|2024-10-24 18:14:00|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|0
1729793670000|2024-10-24 18:14:30|||||||||5
1729793680000|2024-10-24 18:14:40|43955.8|43935.8|43960.1|43940.1|43960.1|43940.1|43955.8|43935.8|2
1729793690000|2024-10-24 18:14:50|43959.2|43939.2|43957.6|43937.6|43959.2|43939.2|43957.6|43937.6|9
1729793700000|2024-10-24 18:15:00|43956|43936|43952.6|43932.6|43956|43936|43952.6|43932.6|2
1729793710000|2024-10-24 18:15:10|||||||||2
1729793720000|2024-10-24 18:15:20|||||||||1
1729793760000|2024-10-24 18:16:00|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|3
1729793770000|2024-10-24 18:16:10|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|0
1729793780000|2024-10-24 18:16:20|43959.2|43939.2|43957.6|43937.6|43959.2|43939.2|43957.6|43937.6|3
1729793790000|2024-10-24 18:16:30|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|1
1729793810000|2024-10-24 18:16:50|43961|43941|43962.6|43942.6|43962.6|43942.6|43961|43941|0
1729793820000|2024-10-24 18:17:00|||||||||4
1729793840000|2024-10-24 18:17:20|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|1
1729793850000|2024-10-24 18:17:30|||||||||1
1729793860000|2024-10-24 18:17:40|43964.2|43944.2|43957.6|43937.6|43964.2|43944.2|43957.6|43937.6|7
1729793870000|2024-10-24 18:17:50|43956.7|43936.7|43955.1|43935.1|43956.7|43936.7|43955.1|43935.1|0
1729793890000|2024-10-24 18:18:10|43954.2|43934.2|43957.6|43937.6|43957.6|43937.6|43954.2|43934.2|3
1729793980000|2024-10-24 18:19:40|43960.1|43940.1|43972.6|43952.6|43972.6|43952.6|43960.1|43940.1|52
1729793990000|2024-10-24 18:19:50|43971.7|43951.7|43970.1|43950.1|43971.7|43951.7|43970.1|43950.1|14
1729794000000|2024-10-24 18:20:00|43967.6|43947.6|43955.8|43935.8|43967.6|43947.6|43955.8|43935.8|28
1729794020000|2024-10-24 18:20:20|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|7
1729794030000|2024-10-24 18:20:30|43956.7|43936.7|43954.2|43934.2|43956.7|43936.7|43954.2|43934.2|0
1729794040000|2024-10-24 18:20:40|43952.6|43932.6|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|14
1729794050000|2024-10-24 18:20:50|||||||||1
1729794070000|2024-10-24 18:21:10|||||||||2
1729794090000|2024-10-24 18:21:30|||||||||2
1729794100000|2024-10-24 18:21:40|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43958.5|43938.5|1
1729794110000|2024-10-24 18:21:50|43957.6|43937.6|43960.1|43940.1|43962.6|43942.6|43957.6|43937.6|5
1729794120000|2024-10-24 18:22:00|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|1
1729794140000|2024-10-24 18:22:20|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43957.6|43937.6|1
1729794150000|2024-10-24 18:22:30|43959.2|43939.2|43960.1|43940.1|43960.1|43940.1|43959.2|43939.2|0
1729794160000|2024-10-24 18:22:40|43959.2|43939.2|43957.6|43937.6|43959.2|43939.2|43957.6|43937.6|0
1729794220000|2024-10-24 18:23:40|||||||||2
1729794230000|2024-10-24 18:23:50|43959.2|43939.2|43960.1|43940.1|43960.1|43940.1|43959.2|43939.2|4
1729794260000|2024-10-24 18:24:20|43961|43941|43962.6|43942.6|43962.6|43942.6|43961|43941|0
1729794270000|2024-10-24 18:24:30|43961|43941|43960.1|43940.1|43961|43941|43960.1|43940.1|2
1729794280000|2024-10-24 18:24:40|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|0
1729794290000|2024-10-24 18:24:50|43961.7|43941.7|43958.5|43938.5|43961.7|43941.7|43958.5|43938.5|3
1729794300000|2024-10-24 18:25:00|43960.1|43940.1|43957.6|43937.6|43960.1|43940.1|43957.6|43937.6|4
1729794310000|2024-10-24 18:25:10|43960.1|43940.1|43957.6|43937.6|43960.1|43940.1|43957.6|43937.6|0
1729794320000|2024-10-24 18:25:20|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|0
1729794330000|2024-10-24 18:25:30|43957.6|43937.6|43957.6|43937.6|43960.1|43940.1|43957.6|43937.6|1
1729794390000|2024-10-24 18:26:30|43952.6|43932.6|43951|43931|43952.6|43932.6|43950.1|43930.1|17
1729794400000|2024-10-24 18:26:40|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43947.6|43927.6|23
1729794410000|2024-10-24 18:26:50|43953.5|43933.5|43954.4|43934.4|43954.4|43934.4|43953.5|43933.5|3
1729794420000|2024-10-24 18:27:00|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|20
1729794430000|2024-10-24 18:27:10|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|6
1729794440000|2024-10-24 18:27:20|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|3
1729794450000|2024-10-24 18:27:30|43956.9|43936.9|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|0
1729794460000|2024-10-24 18:27:40|||||||||2
1729794470000|2024-10-24 18:27:50|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|0
1729794480000|2024-10-24 18:28:00|43961|43941|43959.4|43939.4|43961|43941|43956.9|43936.9|3
1729794520000|2024-10-24 18:28:40|43956.9|43936.9|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|4
1729794530000|2024-10-24 18:28:50|43955.3|43935.3|43956.9|43936.9|43956.9|43936.9|43955.3|43935.3|0
1729794540000|2024-10-24 18:29:00|43957.8|43937.8|43955.3|43935.3|43959.4|43939.4|43954.4|43934.4|1
1729794550000|2024-10-24 18:29:10|43956|43936|43956|43936|43956|43936|43954.4|43934.4|0
1729794560000|2024-10-24 18:29:20|43956.9|43936.9|43957.6|43937.6|43957.6|43937.6|43956|43936|2
1729794570000|2024-10-24 18:29:30|43956|43936|43956|43936|43956|43936|43956|43936|4
1729794590000|2024-10-24 18:29:50|43955.1|43935.1|43952.6|43932.6|43955.1|43935.1|43952.6|43932.6|4
1729794600000|2024-10-24 18:30:00|43950.1|43930.1|43942.6|43922.6|43950.1|43930.1|43942.6|43922.6|12
1729794610000|2024-10-24 18:30:10|43941.7|43921.7|43940.1|43920.1|43941.7|43921.7|43940.1|43920.1|2
1729794620000|2024-10-24 18:30:20|43938.3|43918.3|43931|43911|43938.3|43918.3|43931|43911|21
1729794630000|2024-10-24 18:30:30|43931.9|43911.9|43931.9|43911.9|43934.4|43914.4|43931.9|43911.9|0
1729794640000|2024-10-24 18:30:40|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|3
1729794650000|2024-10-24 18:30:50|43931.9|43911.9|43930.1|43910.1|43932.6|43912.6|43930.1|43910.1|11
1729794660000|2024-10-24 18:31:00|43932.6|43912.6|43930.1|43910.1|43932.6|43912.6|43930.1|43910.1|4
1729794670000|2024-10-24 18:31:10|43934.2|43914.2|43936|43916|43936|43916|43932.6|43912.6|25
1729794680000|2024-10-24 18:31:20|||||||||1
1729794690000|2024-10-24 18:31:30|||||||||7
1729794700000|2024-10-24 18:31:40|43935.1|43915.1|43933.5|43913.5|43935.1|43915.1|43933.5|43913.5|10
1729794710000|2024-10-24 18:31:50|43934.2|43914.2|43935.1|43915.1|43935.1|43915.1|43932.6|43912.6|1
1729794720000|2024-10-24 18:32:00|43934.2|43914.2|43931|43911|43934.2|43914.2|43931|43911|0
1729794730000|2024-10-24 18:32:10|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|43930.1|43910.1|2
1729794740000|2024-10-24 18:32:20|43927.6|43907.6|43930.1|43910.1|43930.1|43910.1|43927.6|43907.6|2
1729794750000|2024-10-24 18:32:30|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|0
1729794760000|2024-10-24 18:32:40|43933.5|43913.5|43935.1|43915.1|43935.1|43915.1|43933.5|43913.5|0
1729794790000|2024-10-24 18:33:10|43936.7|43916.7|43942.6|43922.6|43942.6|43922.6|43936.7|43916.7|4
1729794800000|2024-10-24 18:33:20|43945.1|43925.1|43946|43926|43946|43926|43944.2|43924.2|7
1729794810000|2024-10-24 18:33:30|||||||||1
1729794820000|2024-10-24 18:33:40|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|0
1729794840000|2024-10-24 18:34:00|||||||||1
1729794850000|2024-10-24 18:34:10|||||||||3
1729794890000|2024-10-24 18:34:50|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|3
1729794900000|2024-10-24 18:35:00|43941|43921|43939.4|43919.4|43941|43921|43939.4|43919.4|0
1729794910000|2024-10-24 18:35:10|43940.3|43920.3|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1729794950000|2024-10-24 18:35:50|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|1
1729794960000|2024-10-24 18:36:00|43938.5|43918.5|43936.9|43916.9|43938.5|43918.5|43936.9|43916.9|2
1729794970000|2024-10-24 18:36:10|43936|43916|43936|43916|43936|43916|43936|43916|0
1729794980000|2024-10-24 18:36:20|43934.4|43914.4|43936.9|43916.9|43936.9|43916.9|43934.4|43914.4|2
1729794990000|2024-10-24 18:36:30|43935.3|43915.3|43934.4|43914.4|43935.3|43915.3|43934.4|43914.4|0
1729795000000|2024-10-24 18:36:40|43935.3|43915.3|43936.9|43916.9|43936.9|43916.9|43934.4|43914.4|0
1729795010000|2024-10-24 18:36:50|43936|43916|43936.9|43916.9|43936.9|43916.9|43934.4|43914.4|0
1729795020000|2024-10-24 18:37:00|43934.4|43914.4|43934.4|43914.4|43936.9|43916.9|43934.4|43914.4|0
1729795030000|2024-10-24 18:37:10|43936.9|43916.9|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|1
1729795040000|2024-10-24 18:37:20|43937.9|43917.9|43939.4|43919.4|43939.4|43919.4|43937.9|43917.9|0
1729795080000|2024-10-24 18:38:00|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|5
1729795090000|2024-10-24 18:38:10|||||||||5
1729795120000|2024-10-24 18:38:40|43942|43922|43942|43922|43942|43922|43942|43922|1
1729795130000|2024-10-24 18:38:50|43944.5|43924.5|43946.3|43926.3|43946.3|43926.3|43939.7|43919.7|9
1729795140000|2024-10-24 18:39:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|7
1729795150000|2024-10-24 18:39:10|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|9
1729795160000|2024-10-24 18:39:20|43956.3|43936.3|43947.9|43927.9|43956.3|43936.3|43947.9|43927.9|8
1729795170000|2024-10-24 18:39:30|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|0
1729795180000|2024-10-24 18:39:40|43945.4|43925.4|43945.4|43925.4|43945.4|43925.4|43945.4|43925.4|2
1729795190000|2024-10-24 18:39:50|43944.5|43924.5|43941.3|43921.3|43946.3|43926.3|43941.3|43921.3|3
1729795200000|2024-10-24 18:40:00|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|1
1729795210000|2024-10-24 18:40:10|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|4
1729795230000|2024-10-24 18:40:30|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|0
1729795240000|2024-10-24 18:40:40|||||||||9
1729795270000|2024-10-24 18:41:10|43941.3|43921.3|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|31
1729795280000|2024-10-24 18:41:20|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|1
1729795290000|2024-10-24 18:41:30|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|4
1729795300000|2024-10-24 18:41:40|||||||||2
1729795310000|2024-10-24 18:41:50|||||||||2
1729795340000|2024-10-24 18:42:20|43942.9|43922.9|43942.9|43922.9|43942.9|43922.9|43942.9|43922.9|20
1729795350000|2024-10-24 18:42:30|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|1
1729795360000|2024-10-24 18:42:40|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|17
1729795390000|2024-10-24 18:43:10|43947.9|43927.9|43949.5|43929.5|43949.5|43929.5|43947.9|43927.9|3
1729795400000|2024-10-24 18:43:20|43947.9|43927.9|43954.5|43934.5|43954.5|43934.5|43947.9|43927.9|8
1729795410000|2024-10-24 18:43:30|43952|43932|43947|43927|43952|43932|43947|43927|6
1729795420000|2024-10-24 18:43:40|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|2
1729795440000|2024-10-24 18:44:00|43951.1|43931.1|43952|43932|43952|43932|43951.1|43931.1|6
1729795480000|2024-10-24 18:44:40|||||||||2
1729795490000|2024-10-24 18:44:50|43954.5|43934.5|43955.4|43935.4|43956.1|43936.1|43954.5|43934.5|2
1729795500000|2024-10-24 18:45:00|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|5
1729795510000|2024-10-24 18:45:10|||||||||1
1729795520000|2024-10-24 18:45:20|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|2
1729795530000|2024-10-24 18:45:30|43954.5|43934.5|43952|43932|43954.5|43934.5|43952|43932|4
1729795550000|2024-10-24 18:45:50|43951.1|43931.1|43949.5|43929.5|43951.1|43931.1|43949.5|43929.5|0
1729795590000|2024-10-24 18:46:30|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|5
1729795600000|2024-10-24 18:46:40|43955.4|43935.4|43957.9|43937.9|43957.9|43937.9|43955.4|43935.4|11
1729795620000|2024-10-24 18:47:00|43956.3|43936.3|43955.4|43935.4|43956.3|43936.3|43955.4|43935.4|2
1729795630000|2024-10-24 18:47:10|43957|43937|43957|43937|43957|43937|43954.5|43934.5|2
1729795640000|2024-10-24 18:47:20|43956.1|43936.1|43957|43937|43957|43937|43954.5|43934.5|1
1729795650000|2024-10-24 18:47:30|43957.9|43937.9|43959.5|43939.5|43959.5|43939.5|43957.9|43937.9|3
1729795660000|2024-10-24 18:47:40|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|5
1729795670000|2024-10-24 18:47:50|43960.4|43940.4|43966.3|43946.3|43966.3|43946.3|43960.4|43940.4|15
1729795680000|2024-10-24 18:48:00|||||||||1
1729795690000|2024-10-24 18:48:10|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|23
1729795700000|2024-10-24 18:48:20|||||||||1
1729795710000|2024-10-24 18:48:30|43962|43942|43962.9|43942.9|43962.9|43942.9|43962|43942|2
1729795720000|2024-10-24 18:48:40|43959.5|43939.5|43966.3|43946.3|43966.3|43946.3|43957|43937|47
1729795730000|2024-10-24 18:48:50|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43965.4|43945.4|19
1729795740000|2024-10-24 18:49:00|43967.9|43947.9|43967.9|43947.9|43968.8|43948.8|43967.9|43947.9|9
1729795750000|2024-10-24 18:49:10|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|2
1729795760000|2024-10-24 18:49:20|43970.4|43950.4|43970.4|43950.4|43972|43952|43969.5|43949.5|7
1729795770000|2024-10-24 18:49:30|43971.3|43951.3|43970.4|43950.4|43972.9|43952.9|43970.4|43950.4|0
1729795780000|2024-10-24 18:49:40|43969.5|43949.5|43972.9|43952.9|43972.9|43952.9|43967.9|43947.9|0
1729795790000|2024-10-24 18:49:50|43972|43952|43970.4|43950.4|43972.9|43952.9|43970.4|43950.4|5
1729795800000|2024-10-24 18:50:00|43971.3|43951.3|43972.9|43952.9|43972.9|43952.9|43970.4|43950.4|0
1729795810000|2024-10-24 18:50:10|43972|43952|43975.4|43955.4|43975.4|43955.4|43970.4|43950.4|3
1729795840000|2024-10-24 18:50:40|43977|43957|43977|43957|43977|43957|43977|43957|0
1729795860000|2024-10-24 18:51:00|43978.6|43958.6|43979.5|43959.5|43979.5|43959.5|43978.6|43958.6|11
1729795880000|2024-10-24 18:51:20|43982|43962|43982|43962|43984.5|43964.5|43982|43962|1
1729795900000|2024-10-24 18:51:40|43979.5|43959.5|43982|43962|43982|43962|43979.5|43959.5|2
1729795920000|2024-10-24 18:52:00|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|1
1729795930000|2024-10-24 18:52:10|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|4
1729795950000|2024-10-24 18:52:30|||||||||1
1729795960000|2024-10-24 18:52:40|43977|43957|43974.5|43954.5|43977|43957|43974.5|43954.5|3
1729796020000|2024-10-24 18:53:40|43972|43952|43972|43952|43972|43952|43972|43952|2
1729796060000|2024-10-24 18:54:20|43970.4|43950.4|43969.5|43949.5|43970.4|43950.4|43967|43947|2
1729796070000|2024-10-24 18:54:30|43967.9|43947.9|43967|43947|43967.9|43947.9|43967|43947|3
1729796090000|2024-10-24 18:54:50|43966.1|43946.1|43964.5|43944.5|43966.1|43946.1|43964.5|43944.5|2
1729796140000|2024-10-24 18:55:40|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|1
1729796160000|2024-10-24 18:56:00|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|3
1729796180000|2024-10-24 18:56:20|43957|43937|43957|43937|43957|43937|43957|43937|2
1729796190000|2024-10-24 18:56:30|43959.5|43939.5|43957|43937|43959.5|43939.5|43957|43937|0
1729796200000|2024-10-24 18:56:40|||||||||1
1729796210000|2024-10-24 18:56:50|43959.5|43939.5|43957|43937|43959.5|43939.5|43957|43937|0
1729796220000|2024-10-24 18:57:00|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1729796240000|2024-10-24 18:57:20|||||||||5
1729796250000|2024-10-24 18:57:30|43960.4|43940.4|43962|43942|43962|43942|43960.4|43940.4|0
1729796280000|2024-10-24 18:58:00|||||||||4
1729796310000|2024-10-24 18:58:30|43963.6|43943.6|43962|43942|43964.5|43944.5|43962|43942|0
1729796320000|2024-10-24 18:58:40|43961.1|43941.1|43962|43942|43962|43942|43960.4|43940.4|1
1729796340000|2024-10-24 18:59:00|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|0
1729796350000|2024-10-24 18:59:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1729796370000|2024-10-24 18:59:30|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|1
1729796380000|2024-10-24 18:59:40|43958.6|43938.6|43959.5|43939.5|43959.5|43939.5|43957|43937|3
1729796390000|2024-10-24 18:59:50|43960.4|43940.4|43962|43942|43962|43942|43960.4|43940.4|3
1729796400000|2024-10-24 19:00:00|43962.9|43942.9|43962|43942|43964.5|43944.5|43962|43942|6
1729796410000|2024-10-24 19:00:10|||||||||3
1729796420000|2024-10-24 19:00:20|43960.4|43940.4|43960.4|43940.4|43962|43942|43959.5|43939.5|2
1729796430000|2024-10-24 19:00:30|43962|43942|43962|43942|43962|43942|43962|43942|0
1729796450000|2024-10-24 19:00:50|43959.5|43939.5|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|6
1729796460000|2024-10-24 19:01:00|43953.6|43933.6|43954.5|43934.5|43954.5|43934.5|43952|43932|2
1729796490000|2024-10-24 19:01:30|43952|43932|43954.5|43934.5|43954.5|43934.5|43952|43932|5
1729796500000|2024-10-24 19:01:40|43953.6|43933.6|43954.5|43934.5|43954.5|43934.5|43952|43932|2
1729796520000|2024-10-24 19:02:00|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|1
1729796530000|2024-10-24 19:02:10|43952|43932|43952|43932|43952|43932|43952|43932|0
1729796540000|2024-10-24 19:02:20|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|1
1729796560000|2024-10-24 19:02:40|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|2
1729796580000|2024-10-24 19:03:00|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|2
1729796620000|2024-10-24 19:03:40|||||||||1
1729796630000|2024-10-24 19:03:50|||||||||4
1729796640000|2024-10-24 19:04:00|43957|43937|43954.5|43934.5|43957|43937|43954.5|43934.5|1
1729796670000|2024-10-24 19:04:30|||||||||1
1729796680000|2024-10-24 19:04:40|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|0
1729796690000|2024-10-24 19:04:50|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43952|43932|2
1729796700000|2024-10-24 19:05:00|||||||||2
1729796710000|2024-10-24 19:05:10|43952.9|43932.9|43954.5|43934.5|43954.5|43934.5|43952.9|43932.9|2
1729796740000|2024-10-24 19:05:40|43953|43933|43952|43932|43953|43933|43952|43932|9
1729796760000|2024-10-24 19:06:00|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|2
1729796800000|2024-10-24 19:06:40|43948.7|43928.7|43949.6|43929.6|43949.6|43929.6|43948.7|43928.7|0
1729796810000|2024-10-24 19:06:50|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1729796820000|2024-10-24 19:07:00|||||||||1
1729796830000|2024-10-24 19:07:10|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|1
1729796840000|2024-10-24 19:07:20|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|2
1729796850000|2024-10-24 19:07:30|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|4
1729796880000|2024-10-24 19:08:00|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|3
1729796900000|2024-10-24 19:08:20|43958|43938|43962.1|43942.1|43962.1|43942.1|43958|43938|13
1729796940000|2024-10-24 19:09:00|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|3
1729796950000|2024-10-24 19:09:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1729796970000|2024-10-24 19:09:30|43964.6|43944.6|43965.5|43945.5|43965.5|43945.5|43964.6|43944.6|0
1729796980000|2024-10-24 19:09:40|43967.1|43947.1|43964.6|43944.6|43967.1|43947.1|43964.6|43944.6|2
1729796990000|2024-10-24 19:09:50|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|11
1729797010000|2024-10-24 19:10:10|43961.2|43941.2|43957.8|43937.8|43961.2|43941.2|43957.8|43937.8|7
1729797020000|2024-10-24 19:10:20|||||||||1
1729797030000|2024-10-24 19:10:30|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|1
1729797040000|2024-10-24 19:10:40|43957.8|43937.8|43956.2|43936.2|43957.8|43937.8|43956.2|43936.2|0
1729797060000|2024-10-24 19:11:00|43959.6|43939.6|43961.2|43941.2|43961.2|43941.2|43959.6|43939.6|2
1729797070000|2024-10-24 19:11:10|43962.1|43942.1|43961.2|43941.2|43962.1|43942.1|43961.2|43941.2|1
1729797080000|2024-10-24 19:11:20|||||||||10
1729797090000|2024-10-24 19:11:30|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|1
1729797100000|2024-10-24 19:11:40|43966.2|43946.2|43962.1|43942.1|43966.2|43946.2|43962.1|43942.1|2
1729797120000|2024-10-24 19:12:00|43963|43943|43964.6|43944.6|43966.2|43946.2|43963|43943|1
1729797130000|2024-10-24 19:12:10|43963.7|43943.7|43967.1|43947.1|43967.1|43947.1|43962.1|43942.1|1
1729797150000|2024-10-24 19:12:30|||||||||1
1729797160000|2024-10-24 19:12:40|43969.6|43949.6|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|3
1729797180000|2024-10-24 19:13:00|43966.2|43946.2|43964.6|43944.6|43966.2|43946.2|43964.6|43944.6|0
1729797200000|2024-10-24 19:13:20|43967.1|43947.1|43964.6|43944.6|43967.1|43947.1|43964.6|43944.6|0
1729797210000|2024-10-24 19:13:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1729797230000|2024-10-24 19:13:50|43964.6|43944.6|43964.6|43944.6|43967.1|43947.1|43964.6|43944.6|0
1729797250000|2024-10-24 19:14:10|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|6
1729797260000|2024-10-24 19:14:20|43964.6|43944.6|43962.1|43942.1|43964.6|43944.6|43962.1|43942.1|7
1729797270000|2024-10-24 19:14:30|43961.2|43941.2|43964.6|43944.6|43964.6|43944.6|43961.2|43941.2|0
1729797280000|2024-10-24 19:14:40|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|2
1729797290000|2024-10-24 19:14:50|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1729797300000|2024-10-24 19:15:00|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|0
1729797340000|2024-10-24 19:15:40|||||||||2
1729797350000|2024-10-24 19:15:50|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|1
1729797370000|2024-10-24 19:16:10|||||||||2
1729797380000|2024-10-24 19:16:20|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1729797420000|2024-10-24 19:17:00|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|1
1729797440000|2024-10-24 19:17:20|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1729797450000|2024-10-24 19:17:30|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|1
1729797500000|2024-10-24 19:18:20|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|0
1729797510000|2024-10-24 19:18:30|43949.6|43929.6|43947.1|43927.1|43949.6|43929.6|43947.1|43927.1|0
1729797550000|2024-10-24 19:19:10|43948|43928|43949.6|43929.6|43949.6|43929.6|43948|43928|4
1729797560000|2024-10-24 19:19:20|||||||||1
1729797600000|2024-10-24 19:20:00|||||||||13
1729797610000|2024-10-24 19:20:10|43952.1|43932.1|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|1
1729797620000|2024-10-24 19:20:20|43947.1|43927.1|43946.2|43926.2|43947.1|43927.1|43946.2|43926.2|8
1729797630000|2024-10-24 19:20:30|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|2
1729797670000|2024-10-24 19:21:10|43945.5|43925.5|43947.1|43927.1|43947.1|43927.1|43944.6|43924.6|1
1729797710000|2024-10-24 19:21:50|43946.2|43926.2|43947.1|43927.1|43947.1|43927.1|43944.6|43924.6|0
1729797750000|2024-10-24 19:22:30|43945.5|43925.5|43947.1|43927.1|43947.1|43927.1|43945.5|43925.5|3
1729797790000|2024-10-24 19:23:10|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|1
1729797840000|2024-10-24 19:24:00|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|1
1729797880000|2024-10-24 19:24:40|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|1
1729797890000|2024-10-24 19:24:50|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|0
1729797910000|2024-10-24 19:25:10|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|4
1729797920000|2024-10-24 19:25:20|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|1
1729797940000|2024-10-24 19:25:40|43963.7|43943.7|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|7
1729797950000|2024-10-24 19:25:50|43964.6|43944.6|43967.1|43947.1|43967.1|43947.1|43964.6|43944.6|2
1729797960000|2024-10-24 19:26:00|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1729797990000|2024-10-24 19:26:30|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|1
1729798000000|2024-10-24 19:26:40|43969.6|43949.6|43972.1|43952.1|43972.1|43952.1|43969.6|43949.6|2
1729798010000|2024-10-24 19:26:50|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1729798020000|2024-10-24 19:27:00|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|0
1729798060000|2024-10-24 19:27:40|43973|43953|43973|43953|43973|43953|43973|43953|0
1729798070000|2024-10-24 19:27:50|43974.6|43954.6|43975.5|43955.5|43975.5|43955.5|43974.6|43954.6|2
1729798100000|2024-10-24 19:28:20|||||||||5
1729798110000|2024-10-24 19:28:30|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|0
1729798130000|2024-10-24 19:28:50|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|1
1729798140000|2024-10-24 19:29:00|43976.2|43956.2|43977.1|43957.1|43977.1|43957.1|43976.2|43956.2|0
1729798160000|2024-10-24 19:29:20|43974.6|43954.6|43977.1|43957.1|43977.1|43957.1|43974.6|43954.6|0
1729798190000|2024-10-24 19:29:50|43974.6|43954.6|43975.5|43955.5|43975.5|43955.5|43974.6|43954.6|0
1729798200000|2024-10-24 19:30:00|43977.1|43957.1|43969.6|43949.6|43977.1|43957.1|43969.6|43949.6|4
1729798210000|2024-10-24 19:30:10|43967.1|43947.1|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|4
1729798220000|2024-10-24 19:30:20|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|5
1729798260000|2024-10-24 19:31:00|43967.1|43947.1|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|5
1729798270000|2024-10-24 19:31:10|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43969.6|43949.6|2
1729798280000|2024-10-24 19:31:20|43973|43953|43973|43953|43973|43953|43973|43953|0
1729798290000|2024-10-24 19:31:30|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1729798300000|2024-10-24 19:31:40|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|0
1729798320000|2024-10-24 19:32:00|||||||||1
1729798340000|2024-10-24 19:32:20|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|1
1729798360000|2024-10-24 19:32:40|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|0
1729798400000|2024-10-24 19:33:20|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|3
1729798410000|2024-10-24 19:33:30|43989.6|43969.6|43989.6|43969.6|43989.6|43969.6|43989.6|43969.6|8
1729798430000|2024-10-24 19:33:50|||||||||2
1729798440000|2024-10-24 19:34:00|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|1
1729798450000|2024-10-24 19:34:10|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|2
1729798460000|2024-10-24 19:34:20|||||||||2
1729798470000|2024-10-24 19:34:30|43989.7|43969.7|43987.2|43967.2|43989.7|43969.7|43987.2|43967.2|1
1729798480000|2024-10-24 19:34:40|||||||||2
1729798490000|2024-10-24 19:34:50|||||||||1
1729798500000|2024-10-24 19:35:00|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|2
1729798530000|2024-10-24 19:35:30|43986.3|43966.3|43984.7|43964.7|43986.3|43966.3|43984.7|43964.7|0
1729798540000|2024-10-24 19:35:40|43983.1|43963.1|43982.2|43962.2|43983.1|43963.1|43982.2|43962.2|2
1729798550000|2024-10-24 19:35:50|43981.3|43961.3|43982.2|43962.2|43982.2|43962.2|43981.3|43961.3|0
1729798560000|2024-10-24 19:36:00|||||||||2
1729798570000|2024-10-24 19:36:10|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|0
1729798580000|2024-10-24 19:36:20|43983.1|43963.1|43979.7|43959.7|43983.1|43963.1|43979.7|43959.7|1
1729798590000|2024-10-24 19:36:30|43980.6|43960.6|43982.2|43962.2|43982.2|43962.2|43980.6|43960.6|0
1729798600000|2024-10-24 19:36:40|43979.7|43959.7|43978.8|43958.8|43979.7|43959.7|43978.8|43958.8|3
1729798610000|2024-10-24 19:36:50|43979.7|43959.7|43976.3|43956.3|43979.7|43959.7|43976.3|43956.3|0
1729798620000|2024-10-24 19:37:00|43974.7|43954.7|43972.2|43952.2|43974.7|43954.7|43972.2|43952.2|1
1729798650000|2024-10-24 19:37:30|||||||||1
1729798660000|2024-10-24 19:37:40|43971.3|43951.3|43972.2|43952.2|43972.2|43952.2|43971.3|43951.3|2
1729798670000|2024-10-24 19:37:50|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|1
1729798700000|2024-10-24 19:38:20|43973.1|43953.1|43972.2|43952.2|43973.1|43953.1|43972.2|43952.2|2
1729798710000|2024-10-24 19:38:30|43974.7|43954.7|43977.2|43957.2|43977.2|43957.2|43974.7|43954.7|4
1729798730000|2024-10-24 19:38:50|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|1
1729798740000|2024-10-24 19:39:00|43978.8|43958.8|43979.7|43959.7|43979.7|43959.7|43978.8|43958.8|3
1729798760000|2024-10-24 19:39:20|43978.1|43958.1|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|0
1729798770000|2024-10-24 19:39:30|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|1
1729798780000|2024-10-24 19:39:40|43978.8|43958.8|43978.8|43958.8|43979.7|43959.7|43977.2|43957.2|0
1729798790000|2024-10-24 19:39:50|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|0
1729798800000|2024-10-24 19:40:00|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|0
1729798850000|2024-10-24 19:40:50|43980.6|43960.6|43984|43964|43984|43964|43980.6|43960.6|22
1729798860000|2024-10-24 19:41:00|||||||||1
1729798880000|2024-10-24 19:41:20|43986.5|43966.5|43989|43969|43989|43969|43986.5|43966.5|6
1729798920000|2024-10-24 19:42:00|43991.5|43971.5|43994|43974|43994|43974|43991.5|43971.5|2
1729798940000|2024-10-24 19:42:20|||||||||2
1729798950000|2024-10-24 19:42:30|||||||||5
1729798960000|2024-10-24 19:42:40|||||||||3
1729798970000|2024-10-24 19:42:50|43995.6|43975.6|43993.1|43973.1|43995.6|43975.6|43991.5|43971.5|2
1729798980000|2024-10-24 19:43:00|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|2
1729798990000|2024-10-24 19:43:10|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|1
1729799000000|2024-10-24 19:43:20|43985.6|43965.6|43984|43964|43985.6|43965.6|43984|43964|1
1729799010000|2024-10-24 19:43:30|||||||||2
1729799020000|2024-10-24 19:43:40|||||||||1
1729799030000|2024-10-24 19:43:50|||||||||1
1729799040000|2024-10-24 19:44:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|1
1729799050000|2024-10-24 19:44:10|43989|43969|43989|43969|43989|43969|43989|43969|0
1729799080000|2024-10-24 19:44:40|||||||||3
1729799090000|2024-10-24 19:44:50|||||||||2
1729799100000|2024-10-24 19:45:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|0
1729799120000|2024-10-24 19:45:20|||||||||1
1729799140000|2024-10-24 19:45:40|43984|43964|43984|43964|43984|43964|43984|43964|2
1729799160000|2024-10-24 19:46:00|43984.9|43964.9|43986.5|43966.5|43986.5|43966.5|43984.9|43964.9|0
1729799180000|2024-10-24 19:46:20|43984|43964|43984|43964|43984|43964|43984|43964|2
1729799190000|2024-10-24 19:46:30|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|1
1729799210000|2024-10-24 19:46:50|43983.1|43963.1|43982.2|43962.2|43984|43964|43982.2|43962.2|10
1729799220000|2024-10-24 19:47:00|43983.1|43963.1|43982.2|43962.2|43984.7|43964.7|43982.2|43962.2|3
1729799250000|2024-10-24 19:47:30|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43979.7|43959.7|2
1729799260000|2024-10-24 19:47:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1729799270000|2024-10-24 19:47:50|43983.8|43963.8|43984.7|43964.7|43984.7|43964.7|43983.8|43963.8|0
1729799310000|2024-10-24 19:48:30|43986.3|43966.3|43982.9|43962.9|43986.3|43966.3|43982.9|43962.9|29
1729799330000|2024-10-24 19:48:50|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|2
1729799340000|2024-10-24 19:49:00|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|0
1729799370000|2024-10-24 19:49:30|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|1
1729799380000|2024-10-24 19:49:40|43982.9|43962.9|43985.4|43965.4|43985.4|43965.4|43982.9|43962.9|0
1729799390000|2024-10-24 19:49:50|||||||||1
1729799400000|2024-10-24 19:50:00|||||||||8
1729799420000|2024-10-24 19:50:20|43983.8|43963.8|43985.4|43965.4|43985.4|43965.4|43982.9|43962.9|5
1729799430000|2024-10-24 19:50:30|43987.9|43967.9|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1729799440000|2024-10-24 19:50:40|43986.3|43966.3|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1729799450000|2024-10-24 19:50:50|43983.8|43963.8|43985.4|43965.4|43985.4|43965.4|43983.8|43963.8|1
1729799460000|2024-10-24 19:51:00|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43986.3|43966.3|0
1729799500000|2024-10-24 19:51:40|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|4
1729799550000|2024-10-24 19:52:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|2
1729799560000|2024-10-24 19:52:40|||||||||2
1729799570000|2024-10-24 19:52:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|2
1729799590000|2024-10-24 19:53:10|||||||||3
1729799610000|2024-10-24 19:53:30|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|0
1729799620000|2024-10-24 19:53:40|43989.5|43969.5|43987.9|43967.9|43990.4|43970.4|43987.9|43967.9|0
1729799630000|2024-10-24 19:53:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|1
1729799650000|2024-10-24 19:54:10|43991.3|43971.3|43987.9|43967.9|43991.3|43971.3|43987.9|43967.9|5
1729799670000|2024-10-24 19:54:30|43988.8|43968.8|43987.9|43967.9|43990.4|43970.4|43987.9|43967.9|7
1729799690000|2024-10-24 19:54:50|||||||||3
1729799700000|2024-10-24 19:55:00|43990.4|43970.4|43985.4|43965.4|43990.4|43970.4|43985.4|43965.4|1
1729799720000|2024-10-24 19:55:20|43987.9|43967.9|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1729799730000|2024-10-24 19:55:30|43987.9|43967.9|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1729799740000|2024-10-24 19:55:40|||||||||1
1729799750000|2024-10-24 19:55:50|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|1
1729799760000|2024-10-24 19:56:00|43988.8|43968.8|43992.9|43972.9|43992.9|43972.9|43988.8|43968.8|2
1729799770000|2024-10-24 19:56:10|43993.8|43973.8|43995.4|43975.4|43995.4|43975.4|43993.8|43973.8|0
1729799780000|2024-10-24 19:56:20|43992.9|43972.9|43990.4|43970.4|43992.9|43972.9|43990.4|43970.4|1
1729799820000|2024-10-24 19:57:00|||||||||1
1729799830000|2024-10-24 19:57:10|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|43990.4|43970.4|3
1729799840000|2024-10-24 19:57:20|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|1
1729799850000|2024-10-24 19:57:30|43987.9|43967.9|43986.3|43966.3|43987.9|43967.9|43986.3|43966.3|0
1729799860000|2024-10-24 19:57:40|||||||||2
1729799870000|2024-10-24 19:57:50|||||||||1
1729799880000|2024-10-24 19:58:00|43985.4|43965.4|43983.8|43963.8|43986.3|43966.3|43983.8|43963.8|4
1729799890000|2024-10-24 19:58:10|43984.7|43964.7|43986.3|43966.3|43986.3|43966.3|43984.7|43964.7|1
1729799910000|2024-10-24 19:58:30|43987.2|43967.2|43986.3|43966.3|43988.8|43968.8|43986.3|43966.3|1
1729799920000|2024-10-24 19:58:40|43987.9|43967.9|43986.3|43966.3|43987.9|43967.9|43986.3|43966.3|0
1729799940000|2024-10-24 19:59:00|43987.9|43967.9|43988.8|43968.8|43988.8|43968.8|43986.3|43966.3|3
1729799950000|2024-10-24 19:59:10|43987.9|43967.9|43986.3|43966.3|43987.9|43967.9|43986.3|43966.3|4
1729799970000|2024-10-24 19:59:30|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|4
1729799980000|2024-10-24 19:59:40|43986.3|43966.3|43983.8|43963.8|43986.3|43966.3|43983.8|43963.8|1
1729799990000|2024-10-24 19:59:50|43984.7|43964.7|43986.3|43966.3|43986.3|43966.3|43983.8|43963.8|2
1729800000000|2024-10-24 20:00:00|43983.8|43963.8|43986.3|43966.3|43986.3|43966.3|43981.3|43961.3|8
1729800010000|2024-10-24 20:00:10|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|2
1729800020000|2024-10-24 20:00:20|43983.8|43963.8|43983.8|43963.8|43984.7|43964.7|43983.8|43963.8|0
1729800030000|2024-10-24 20:00:30|43984.7|43964.7|43986.3|43966.3|43986.3|43966.3|43983.8|43963.8|0
1729800040000|2024-10-24 20:00:40|43983.8|43963.8|43983.8|43963.8|43986.3|43966.3|43983.8|43963.8|0
1729800050000|2024-10-24 20:00:50|||||||||1
1729800060000|2024-10-24 20:01:00|||||||||1
1729800070000|2024-10-24 20:01:10|||||||||1
1729800090000|2024-10-24 20:01:30|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|0
1729800100000|2024-10-24 20:01:40|||||||||1
1729800120000|2024-10-24 20:02:00|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|1
1729800130000|2024-10-24 20:02:10|43981.3|43961.3|43983.8|43963.8|43983.8|43963.8|43981.3|43961.3|1
1729800140000|2024-10-24 20:02:20|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|0
1729800160000|2024-10-24 20:02:40|43983|43963|43983.9|43963.9|43983.9|43963.9|43983|43963|1
1729800180000|2024-10-24 20:03:00|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|0
1729800210000|2024-10-24 20:03:30|43986.4|43966.4|43986.4|43966.4|43986.4|43966.4|43986.4|43966.4|1
1729800230000|2024-10-24 20:03:50|||||||||1
1729800270000|2024-10-24 20:04:30|||||||||3
1729800290000|2024-10-24 20:04:50|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|1
1729800300000|2024-10-24 20:05:00|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|0
1729800310000|2024-10-24 20:05:10|43989.8|43969.8|43991.4|43971.4|43991.4|43971.4|43989.8|43969.8|1
1729800320000|2024-10-24 20:05:20|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|3
1729800350000|2024-10-24 20:05:50|43988|43968|43986.4|43966.4|43988|43968|43986.4|43966.4|0
1729800370000|2024-10-24 20:06:10|43985.5|43965.5|43988.9|43968.9|43988.9|43968.9|43985.5|43965.5|12
1729800400000|2024-10-24 20:06:40|||||||||11
1729800430000|2024-10-24 20:07:10|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|12
1729800450000|2024-10-24 20:07:30|43993.9|43973.9|43994.8|43974.8|43994.8|43974.8|43993.9|43973.9|0
1729800480000|2024-10-24 20:08:00|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|2
1729800500000|2024-10-24 20:08:20|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|2
1729800550000|2024-10-24 20:09:10|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|6
1729800570000|2024-10-24 20:09:30|||||||||2
1729800580000|2024-10-24 20:09:40|||||||||7
1729800590000|2024-10-24 20:09:50|43999.8|43979.8|43998.9|43978.9|43999.8|43979.8|43998.9|43978.9|0
1729800600000|2024-10-24 20:10:00|44001.4|43981.4|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|2
1729800620000|2024-10-24 20:10:20|44000.7|43980.7|44003.9|43983.9|44003.9|43983.9|44000.7|43980.7|8
1729800630000|2024-10-24 20:10:30|44004.8|43984.8|44006.4|43986.4|44006.4|43986.4|44004.8|43984.8|41
1729800640000|2024-10-24 20:10:40|44008.9|43988.9|44006.4|43986.4|44008.9|43988.9|44006.4|43986.4|4
1729800650000|2024-10-24 20:10:50|44007.3|43987.3|44008.9|43988.9|44008.9|43988.9|44007.3|43987.3|0
1729800660000|2024-10-24 20:11:00|44009.8|43989.8|44011.4|43991.4|44011.4|43991.4|44009.8|43989.8|2
1729800680000|2024-10-24 20:11:20|||||||||1
1729800700000|2024-10-24 20:11:40|44013|43993|44017.3|43997.3|44017.3|43997.3|44013|43993|1
1729800710000|2024-10-24 20:11:50|44016.4|43996.4|44017.3|43997.3|44017.3|43997.3|44016.4|43996.4|3
1729800750000|2024-10-24 20:12:30|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|0
1729800760000|2024-10-24 20:12:40|44015.7|43995.7|44013.9|43993.9|44017.3|43997.3|44013.9|43993.9|5
1729800770000|2024-10-24 20:12:50|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1729800780000|2024-10-24 20:13:00|||||||||1
1729800810000|2024-10-24 20:13:30|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|2
1729800840000|2024-10-24 20:14:00|44008|43988|44008.9|43988.9|44008.9|43988.9|44008|43988|1
1729800900000|2024-10-24 20:15:00|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|0
1729800910000|2024-10-24 20:15:10|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|5
1729800920000|2024-10-24 20:15:20|||||||||7
1729800940000|2024-10-24 20:15:40|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|0
1729800960000|2024-10-24 20:16:00|44005.5|43985.5|44003.9|43983.9|44005.5|43985.5|44003.9|43983.9|3
1729801010000|2024-10-24 20:16:50|44003|43983|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|0
1729801050000|2024-10-24 20:17:30|44001.4|43981.4|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|0
1729801060000|2024-10-24 20:17:40|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|0
1729801080000|2024-10-24 20:18:00|44003|43983|44003|43983|44003|43983|44003|43983|0
1729801090000|2024-10-24 20:18:10|||||||||2
1729801120000|2024-10-24 20:18:40|44002.1|43982.1|44003|43983|44003|43983|44002.1|43982.1|0
1729801140000|2024-10-24 20:19:00|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|0
1729801190000|2024-10-24 20:19:50|44003|43983|44005.5|43985.5|44005.5|43985.5|44003|43983|3
1729801210000|2024-10-24 20:20:10|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|3
1729801220000|2024-10-24 20:20:20|||||||||4
1729801300000|2024-10-24 20:21:40|44007.3|43987.3|44008.9|43988.9|44008.9|43988.9|44007.3|43987.3|0
1729801310000|2024-10-24 20:21:50|44009.8|43989.8|44008.9|43988.9|44011.4|43991.4|44008.9|43988.9|0
1729801320000|2024-10-24 20:22:00|44009.8|43989.8|44011.4|43991.4|44011.4|43991.4|44008.9|43988.9|0
1729801330000|2024-10-24 20:22:10|||||||||1
1729801380000|2024-10-24 20:23:00|||||||||1
1729801390000|2024-10-24 20:23:10|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|3
1729801400000|2024-10-24 20:23:20|44009.8|43989.8|44006.4|43986.4|44011.4|43991.4|44006.4|43986.4|1
1729801490000|2024-10-24 20:24:50|||||||||1
1729801560000|2024-10-24 20:26:00|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|25
1729801570000|2024-10-24 20:26:10|||||||||2
1729801580000|2024-10-24 20:26:20|44004.6|43984.6|44005.5|43985.5|44005.5|43985.5|44004.6|43984.6|0
1729801610000|2024-10-24 20:26:50|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|0
1729801620000|2024-10-24 20:27:00|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|0
1729801640000|2024-10-24 20:27:20|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|0
1729801690000|2024-10-24 20:28:10|44005.5|43985.5|44003|43983|44005.5|43985.5|44003|43983|1
1729801730000|2024-10-24 20:28:50|44000.5|43980.5|44002.1|43982.1|44002.1|43982.1|44000.5|43980.5|4
1729801740000|2024-10-24 20:29:00|43999.6|43979.6|43999.6|43979.6|44002.1|43982.1|43999.6|43979.6|5
1729801760000|2024-10-24 20:29:20|44002.1|43982.1|43999.6|43979.6|44002.1|43982.1|43999.6|43979.6|2
1729801780000|2024-10-24 20:29:40|44001.2|43981.2|44003.7|43983.7|44003.7|43983.7|44001.2|43981.2|3
1729801790000|2024-10-24 20:29:50|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|2
1729801810000|2024-10-24 20:30:10|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|3
1729801820000|2024-10-24 20:30:20|44000.3|43980.3|43981.2|43961.2|44000.3|43980.3|43981.2|43961.2|83
1729801830000|2024-10-24 20:30:30|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|0
1729801840000|2024-10-24 20:30:40|||||||||5
1729801850000|2024-10-24 20:30:50|43979.7|43959.7|43978.8|43958.8|43979.7|43959.7|43978.8|43958.8|5
1729801860000|2024-10-24 20:31:00|43979.7|43959.7|43978.8|43958.8|43981.3|43961.3|43978.8|43958.8|3
1729801910000|2024-10-24 20:31:50|||||||||4
1729801920000|2024-10-24 20:32:00|43979.7|43959.7|43978.8|43958.8|43979.7|43959.7|43977.9|43957.9|4
1729801930000|2024-10-24 20:32:10|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|0
1729801940000|2024-10-24 20:32:20|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|3
1729801950000|2024-10-24 20:32:30|43976.3|43956.3|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|0
1729801990000|2024-10-24 20:33:10|||||||||2
1729802000000|2024-10-24 20:33:20|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|2
1729802020000|2024-10-24 20:33:40|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|5
1729802030000|2024-10-24 20:33:50|43979.7|43959.7|43976.3|43956.3|43979.7|43959.7|43976.3|43956.3|6
1729802060000|2024-10-24 20:34:20|43978.8|43958.8|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|2
1729802070000|2024-10-24 20:34:30|43977.2|43957.2|43978.8|43958.8|43978.8|43958.8|43977.2|43957.2|0
1729802100000|2024-10-24 20:35:00|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|2
1729802110000|2024-10-24 20:35:10|||||||||4
1729802120000|2024-10-24 20:35:20|43980.6|43960.6|43982.2|43962.2|43982.2|43962.2|43980.6|43960.6|2
1729802150000|2024-10-24 20:35:50|||||||||1
1729802160000|2024-10-24 20:36:00|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|6
1729802190000|2024-10-24 20:36:30|43986.3|43966.3|43988.8|43968.8|43988.8|43968.8|43986.3|43966.3|0
1729802200000|2024-10-24 20:36:40|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|4
1729802220000|2024-10-24 20:37:00|||||||||11
1729802230000|2024-10-24 20:37:10|||||||||1
1729802240000|2024-10-24 20:37:20|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|0
1729802310000|2024-10-24 20:38:30|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|4
1729802360000|2024-10-24 20:39:20|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|1
1729802380000|2024-10-24 20:39:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1729802390000|2024-10-24 20:39:50|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|0
1729802400000|2024-10-24 20:40:00|43980.6|43960.6|43982.2|43962.2|43982.2|43962.2|43980.6|43960.6|4
1729802440000|2024-10-24 20:40:40|||||||||1
1729802490000|2024-10-24 20:41:30|43979.7|43959.7|43980.6|43960.6|43980.6|43960.6|43979.7|43959.7|0
1729802500000|2024-10-24 20:41:40|43982.2|43962.2|43980.6|43960.6|43982.2|43962.2|43980.6|43960.6|0
1729802510000|2024-10-24 20:41:50|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|2
1729802530000|2024-10-24 20:42:10|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|1
1729802590000|2024-10-24 20:43:10|||||||||1
1729802620000|2024-10-24 20:43:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1729802630000|2024-10-24 20:43:50|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|0
1729802660000|2024-10-24 20:44:20|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|43978.8|43958.8|0
1729802690000|2024-10-24 20:44:50|43975.6|43955.6|43975.6|43955.6|43975.6|43955.6|43975.6|43955.6|1
1729802700000|2024-10-24 20:45:00|43974|43954|43974|43954|43974|43954|43974|43954|0
1729802710000|2024-10-24 20:45:10|43971.5|43951.5|43970.6|43950.6|43971.5|43951.5|43970.6|43950.6|1
1729802740000|2024-10-24 20:45:40|||||||||1
1729802780000|2024-10-24 20:46:20|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|5
1729802790000|2024-10-24 20:46:30|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|4
1729802800000|2024-10-24 20:46:40|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|1
1729802820000|2024-10-24 20:47:00|||||||||1
1729802850000|2024-10-24 20:47:30|||||||||1
1729802880000|2024-10-24 20:48:00|||||||||1
1729802900000|2024-10-24 20:48:20|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|3
1729802910000|2024-10-24 20:48:30|43957.2|43937.2|43954|43934|43957.2|43937.2|43954|43934|3
1729802920000|2024-10-24 20:48:40|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|8
1729802930000|2024-10-24 20:48:50|||||||||1
1729802960000|2024-10-24 20:49:20|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|16
1729802970000|2024-10-24 20:49:30|43963.1|43943.1|43973.1|43953.1|43973.1|43953.1|43963.1|43943.1|1
1729802980000|2024-10-24 20:49:40|43974.7|43954.7|43980.6|43960.6|43980.6|43960.6|43974.7|43954.7|7
1729802990000|2024-10-24 20:49:50|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|12
1729803000000|2024-10-24 20:50:00|||||||||3
1729803010000|2024-10-24 20:50:10|43983.1|43963.1|43984.7|43964.7|43984.7|43964.7|43983.1|43963.1|16
1729803040000|2024-10-24 20:50:40|43983.8|43963.8|43981.3|43961.3|43983.8|43963.8|43981.3|43961.3|17
1729803060000|2024-10-24 20:51:00|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|0
1729803070000|2024-10-24 20:51:10|43981.3|43961.3|43982.9|43962.9|43982.9|43962.9|43981.3|43961.3|2
1729803080000|2024-10-24 20:51:20|||||||||1
1729803110000|2024-10-24 20:51:50|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|1
1729803120000|2024-10-24 20:52:00|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|0
1729803170000|2024-10-24 20:52:50|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|43981.3|43961.3|1
1729803210000|2024-10-24 20:53:30|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|21
1729803360000|2024-10-24 20:56:00|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|12
1729803370000|2024-10-24 20:56:10|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|1
1729803380000|2024-10-24 20:56:20|||||||||3
1729803430000|2024-10-24 20:57:10|||||||||3
1729803460000|2024-10-24 20:57:40|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|2
1729803480000|2024-10-24 20:58:00|43973|43953|43970.5|43950.5|43973|43953|43970.5|43950.5|4
1729803490000|2024-10-24 20:58:10|43971.4|43951.4|43973|43953|43973|43953|43971.4|43951.4|4
1729803510000|2024-10-24 20:58:30|43970.5|43950.5|43970.5|43950.5|43970.5|43950.5|43970.5|43950.5|3
1729803520000|2024-10-24 20:58:40|||||||||4
1729803540000|2024-10-24 20:59:00|43969.6|43949.6|43968.9|43948.9|43969.6|43949.6|43967.3|43947.3|2
1729803550000|2024-10-24 20:59:10|||||||||2
1729803570000|2024-10-24 20:59:30|43971.4|43951.4|43968.9|43948.9|43971.4|43951.4|43968.9|43948.9|0
1729803580000|2024-10-24 20:59:40|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|10
1729803590000|2024-10-24 20:59:50|43972.3|43952.3|43973.9|43953.9|43973.9|43953.9|43972.3|43952.3|1
1729807210000|2024-10-24 22:00:10|43963.2|43943.2|43970.9|43950.9|43971.8|43951.8|43963.2|43943.2|12
1729807220000|2024-10-24 22:00:20|43970|43950|43966.6|43946.6|43970.9|43950.9|43966.6|43946.6|2
1729807230000|2024-10-24 22:00:30|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1729807240000|2024-10-24 22:00:40|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|3
1729807250000|2024-10-24 22:00:50|||||||||6
1729807260000|2024-10-24 22:01:00|43961.8|43941.8|43965.9|43945.9|43965.9|43945.9|43961.8|43941.8|12
1729807280000|2024-10-24 22:01:20|43966.8|43946.8|43965.9|43945.9|43968.4|43948.4|43965.9|43945.9|0
1729807310000|2024-10-24 22:01:50|43966.8|43946.8|43967.7|43947.7|43967.7|43947.7|43966.8|43946.8|1
1729807320000|2024-10-24 22:02:00|43968.6|43948.6|43973.4|43953.4|43973.4|43953.4|43968.6|43948.6|1
1729807400000|2024-10-24 22:03:20|43974.3|43954.3|43972.5|43952.5|43974.3|43954.3|43972.5|43952.5|2
1729807440000|2024-10-24 22:04:00|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|1
1729807470000|2024-10-24 22:04:30|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|1
1729807490000|2024-10-24 22:04:50|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|2
1729807510000|2024-10-24 22:05:10|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|1
1729807530000|2024-10-24 22:05:30|43970.2|43950.2|43969.3|43949.3|43970.2|43950.2|43969.3|43949.3|0
1729807740000|2024-10-24 22:09:00|||||||||1
1729807770000|2024-10-24 22:09:30|43967.7|43947.7|43966.8|43946.8|43967.7|43947.7|43966.8|43946.8|1
1729807800000|2024-10-24 22:10:00|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|6
1729807820000|2024-10-24 22:10:20|||||||||1
1729807840000|2024-10-24 22:10:40|||||||||3
1729807850000|2024-10-24 22:10:50|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|7
1729807870000|2024-10-24 22:11:10|||||||||5
1729807880000|2024-10-24 22:11:20|||||||||10
1729807920000|2024-10-24 22:12:00|43969.3|43949.3|43966.8|43946.8|43969.3|43949.3|43966.8|43946.8|5
1729807950000|2024-10-24 22:12:30|43968.4|43948.4|43969.3|43949.3|43969.3|43949.3|43968.4|43948.4|7
1729807960000|2024-10-24 22:12:40|43970.2|43950.2|43971.8|43951.8|43971.8|43951.8|43970.2|43950.2|4
1729807970000|2024-10-24 22:12:50|43970.2|43950.2|43969.3|43949.3|43971.8|43951.8|43969.3|43949.3|1
1729807980000|2024-10-24 22:13:00|43970.9|43950.9|43974.3|43954.3|43974.3|43954.3|43970.9|43950.9|5
1729808050000|2024-10-24 22:14:10|43976.8|43956.8|43981.8|43961.8|43981.8|43961.8|43976.8|43956.8|6
1729808080000|2024-10-24 22:14:40|43979.3|43959.3|43979.3|43959.3|43981.8|43961.8|43979.3|43959.3|4
1729808090000|2024-10-24 22:14:50|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|0
1729808100000|2024-10-24 22:15:00|||||||||1
1729808330000|2024-10-24 22:18:50|||||||||1
1729808390000|2024-10-24 22:19:50|43979.3|43959.3|43980.2|43960.2|43980.2|43960.2|43979.3|43959.3|13
1729808400000|2024-10-24 22:20:00|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|0
1729808520000|2024-10-24 22:22:00|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|0
1729808560000|2024-10-24 22:22:40|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|1
1729808610000|2024-10-24 22:23:30|43984.4|43964.4|43986.9|43966.9|43986.9|43966.9|43984.4|43964.4|2
1729808620000|2024-10-24 22:23:40|||||||||3
1729808640000|2024-10-24 22:24:00|||||||||4
1729808660000|2024-10-24 22:24:20|||||||||1
1729808830000|2024-10-24 22:27:10|43983.7|43963.7|43981.9|43961.9|43983.7|43963.7|43981.9|43961.9|4
1729808840000|2024-10-24 22:27:20|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|1
1729808860000|2024-10-24 22:27:40|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|2
1729808870000|2024-10-24 22:27:50|||||||||5
1729808950000|2024-10-24 22:29:10|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1729808960000|2024-10-24 22:29:20|||||||||1
1729809000000|2024-10-24 22:30:00|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|2
1729809010000|2024-10-24 22:30:10|43976|43956|43976.9|43956.9|43976.9|43956.9|43976|43956|0
1729809060000|2024-10-24 22:31:00|||||||||3
1729809090000|2024-10-24 22:31:30|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|0
1729809100000|2024-10-24 22:31:40|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|0
1729809180000|2024-10-24 22:33:00|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|2
1729809280000|2024-10-24 22:34:40|||||||||3
1729809310000|2024-10-24 22:35:10|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|11
1729809320000|2024-10-24 22:35:20|43978.7|43958.7|43980.3|43960.3|43980.3|43960.3|43978.7|43958.7|0
1729809350000|2024-10-24 22:35:50|||||||||1
1729809380000|2024-10-24 22:36:20|43981.2|43961.2|43983.7|43963.7|43983.7|43963.7|43981.2|43961.2|7
1729809390000|2024-10-24 22:36:30|||||||||3
1729809420000|2024-10-24 22:37:00|43985.3|43965.3|43986.2|43966.2|43986.2|43966.2|43985.3|43965.3|0
1729809450000|2024-10-24 22:37:30|43987.1|43967.1|43988.7|43968.7|43988.7|43968.7|43987.1|43967.1|1
1729809460000|2024-10-24 22:37:40|||||||||1
1729809480000|2024-10-24 22:38:00|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|6
1729809510000|2024-10-24 22:38:30|43987.1|43967.1|43987.8|43967.8|43987.8|43967.8|43986.2|43966.2|1
1729809520000|2024-10-24 22:38:40|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|0
1729809740000|2024-10-24 22:42:20|43988.5|43968.5|43989.4|43969.4|43989.4|43969.4|43986.9|43966.9|0
1729809900000|2024-10-24 22:45:00|43987.8|43967.8|43986.9|43966.9|43987.8|43967.8|43986.9|43966.9|0
1729809910000|2024-10-24 22:45:10|43987.8|43967.8|43989.4|43969.4|43989.4|43969.4|43987.8|43967.8|0
1729809930000|2024-10-24 22:45:30|||||||||3
1729809940000|2024-10-24 22:45:40|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|43986.9|43966.9|0
1729809960000|2024-10-24 22:46:00|43985.3|43965.3|43984.4|43964.4|43985.3|43965.3|43984.4|43964.4|5
1729810040000|2024-10-24 22:47:20|43981.2|43961.2|43979.4|43959.4|43981.2|43961.2|43979.4|43959.4|0
1729810090000|2024-10-24 22:48:10|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|1
1729810140000|2024-10-24 22:49:00|43978.5|43958.5|43977.7|43957.7|43978.6|43958.6|43977.7|43957.7|1
1729810150000|2024-10-24 22:49:10|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|0
1729810180000|2024-10-24 22:49:40|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|2
1729810220000|2024-10-24 22:50:20|43972.8|43952.8|43974.5|43954.5|43974.5|43954.5|43972.8|43952.8|5
1729810290000|2024-10-24 22:51:30|||||||||3
1729810300000|2024-10-24 22:51:40|||||||||1
1729810310000|2024-10-24 22:51:50|||||||||1
1729810340000|2024-10-24 22:52:20|||||||||1
1729810410000|2024-10-24 22:53:30|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|0
1729810520000|2024-10-24 22:55:20|||||||||1
1729810540000|2024-10-24 22:55:40|43977|43957|43977|43957|43977|43957|43977|43957|3
1729810620000|2024-10-24 22:57:00|||||||||3
1729810640000|2024-10-24 22:57:20|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|4
1729810660000|2024-10-24 22:57:40|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|0
1729810690000|2024-10-24 22:58:10|||||||||1
1729810700000|2024-10-24 22:58:20|43973.6|43953.6|43972.7|43952.7|43973.6|43953.6|43972.7|43952.7|1
1729810710000|2024-10-24 22:58:30|43973.6|43953.6|43972.7|43952.7|43973.6|43953.6|43972.7|43952.7|4
1729810720000|2024-10-24 22:58:40|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|2
1729810820000|2024-10-24 23:00:20|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|4
1729810830000|2024-10-24 23:00:30|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1729810850000|2024-10-24 23:00:50|43972|43952|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|0
1729810860000|2024-10-24 23:01:00|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1729810870000|2024-10-24 23:01:10|43972|43952|43971.1|43951.1|43972|43952|43971.1|43951.1|2
1729810880000|2024-10-24 23:01:20|43968.6|43948.6|43969.5|43949.5|43969.5|43949.5|43968.6|43948.6|0
1729810890000|2024-10-24 23:01:30|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1729810910000|2024-10-24 23:01:50|43969.5|43949.5|43968.6|43948.6|43969.5|43949.5|43968.6|43948.6|0
1729810920000|2024-10-24 23:02:00|||||||||1
1729810930000|2024-10-24 23:02:10|43970.2|43950.2|43971.1|43951.1|43971.1|43951.1|43970.2|43950.2|1
1729810970000|2024-10-24 23:02:50|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1729811000000|2024-10-24 23:03:20|43968.6|43948.6|43971.1|43951.1|43971.1|43951.1|43968.6|43948.6|1
1729811140000|2024-10-24 23:05:40|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1729811170000|2024-10-24 23:06:10|||||||||1
1729811220000|2024-10-24 23:07:00|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|0
1729811280000|2024-10-24 23:08:00|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|1
1729811300000|2024-10-24 23:08:20|||||||||1
1729811320000|2024-10-24 23:08:40|||||||||1
1729811330000|2024-10-24 23:08:50|||||||||1
1729811340000|2024-10-24 23:09:00|||||||||1
1729811350000|2024-10-24 23:09:10|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1729811360000|2024-10-24 23:09:20|43970.2|43950.2|43966.1|43946.1|43970.2|43950.2|43966.1|43946.1|4
1729811380000|2024-10-24 23:09:40|||||||||1
1729811390000|2024-10-24 23:09:50|||||||||1
1729811400000|2024-10-24 23:10:00|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|1
1729811520000|2024-10-24 23:12:00|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1729811670000|2024-10-24 23:14:30|43967.7|43947.7|43966.1|43946.1|43967.7|43947.7|43966.1|43946.1|0
1729811790000|2024-10-24 23:16:30|43965.3|43945.3|43966.1|43946.1|43966.1|43946.1|43965.3|43945.3|2
1729811800000|2024-10-24 23:16:40|43967.8|43947.8|43968.6|43948.6|43968.6|43948.6|43967.8|43947.8|0
1729811810000|2024-10-24 23:16:50|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1729811820000|2024-10-24 23:17:00|43966.9|43946.9|43963.7|43943.7|43966.9|43946.9|43963.7|43943.7|2
1729811860000|2024-10-24 23:17:40|||||||||1
1729811890000|2024-10-24 23:18:10|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|2
1729811900000|2024-10-24 23:18:20|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43963.7|43943.7|1
1729811910000|2024-10-24 23:18:30|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1729811930000|2024-10-24 23:18:50|43967.1|43947.1|43968.7|43948.7|43968.7|43948.7|43967.1|43947.1|0
1729811940000|2024-10-24 23:19:00|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1729811950000|2024-10-24 23:19:10|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1729812010000|2024-10-24 23:20:10|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1729812030000|2024-10-24 23:20:30|43968.7|43948.7|43967.1|43947.1|43968.7|43948.7|43967.1|43947.1|3
1729812040000|2024-10-24 23:20:40|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1729812100000|2024-10-24 23:21:40|43967.8|43947.8|43966.2|43946.2|43967.8|43947.8|43966.2|43946.2|5
1729812120000|2024-10-24 23:22:00|||||||||1
1729812260000|2024-10-24 23:24:20|||||||||1
1729812290000|2024-10-24 23:24:50|43967.1|43947.1|43967.8|43947.8|43967.8|43947.8|43966.2|43946.2|0
1729812300000|2024-10-24 23:25:00|43966.2|43946.2|43967.8|43947.8|43968.7|43948.7|43966.2|43946.2|0
1729812310000|2024-10-24 23:25:10|43967.1|43947.1|43966.2|43946.2|43968.7|43948.7|43966.2|43946.2|0
1729812320000|2024-10-24 23:25:20|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1729812330000|2024-10-24 23:25:30|43967.8|43947.8|43966.2|43946.2|43967.8|43947.8|43966.2|43946.2|0
1729812370000|2024-10-24 23:26:10|43967.1|43947.1|43968.7|43948.7|43968.7|43948.7|43967.1|43947.1|1
1729812390000|2024-10-24 23:26:30|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|0
1729812450000|2024-10-24 23:27:30|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43966.2|43946.2|0
1729812480000|2024-10-24 23:28:00|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|3
1729812630000|2024-10-24 23:30:30|||||||||1
1729812640000|2024-10-24 23:30:40|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|1
1729812650000|2024-10-24 23:30:50|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|0
1729812700000|2024-10-24 23:31:40|||||||||2
1729812710000|2024-10-24 23:31:50|43962.1|43942.1|43961.2|43941.2|43962.1|43942.1|43961.2|43941.2|0
1729812850000|2024-10-24 23:34:10|||||||||6
1729812890000|2024-10-24 23:34:50|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|1
1729812930000|2024-10-24 23:35:30|43960.3|43940.3|43957.8|43937.8|43961.2|43941.2|43957.8|43937.8|0
1729812940000|2024-10-24 23:35:40|43956.2|43936.2|43958.7|43938.7|43961.2|43941.2|43956.2|43936.2|0
1729812950000|2024-10-24 23:35:50|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1729813010000|2024-10-24 23:36:50|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|0
1729813020000|2024-10-24 23:37:00|43958.7|43938.7|43958.7|43938.7|43961.2|43941.2|43958.7|43938.7|0
1729813030000|2024-10-24 23:37:10|43960.3|43940.3|43956.2|43936.2|43960.3|43940.3|43956.2|43936.2|2
1729813150000|2024-10-24 23:39:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1729813160000|2024-10-24 23:39:20|43959.6|43939.6|43961.2|43941.2|43961.2|43941.2|43959.6|43939.6|0
1729813210000|2024-10-24 23:40:10|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|0
1729813240000|2024-10-24 23:40:40|43958.7|43938.7|43960.3|43940.3|43961.2|43941.2|43958.7|43938.7|0
1729813250000|2024-10-24 23:40:50|43958.7|43938.7|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|0
1729813280000|2024-10-24 23:41:20|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43952.1|43932.1|2
1729813290000|2024-10-24 23:41:30|43951.2|43931.2|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|0
1729813300000|2024-10-24 23:41:40|43952.8|43932.8|43951.2|43931.2|43952.8|43932.8|43951.2|43931.2|0
1729813310000|2024-10-24 23:41:50|43952.1|43932.1|43953.7|43933.7|43953.7|43933.7|43952.1|43932.1|0
1729813320000|2024-10-24 23:42:00|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|1
1729813330000|2024-10-24 23:42:10|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|0
1729813380000|2024-10-24 23:43:00|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|0
1729813400000|2024-10-24 23:43:20|||||||||4
1729813410000|2024-10-24 23:43:30|43959.6|43939.6|43961.2|43941.2|43961.2|43941.2|43959.6|43939.6|1
1729813430000|2024-10-24 23:43:50|43960.4|43940.4|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|0
1729813440000|2024-10-24 23:44:00|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|1
1729813460000|2024-10-24 23:44:20|43958.7|43938.7|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|0
1729813480000|2024-10-24 23:44:40|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|0
1729813490000|2024-10-24 23:44:50|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1729813500000|2024-10-24 23:45:00|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|2
1729813520000|2024-10-24 23:45:20|43962.1|43942.1|43961.3|43941.3|43962.1|43942.1|43961.3|43941.3|1
1729813570000|2024-10-24 23:46:10|43958.8|43938.8|43958.8|43938.8|43959.7|43939.7|43958.8|43938.8|1
1729813590000|2024-10-24 23:46:30|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|4
1729813600000|2024-10-24 23:46:40|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|43962.9|43942.9|1
1729813610000|2024-10-24 23:46:50|43963.8|43943.8|43962.2|43942.2|43963.8|43943.8|43961.3|43941.3|0
1729813620000|2024-10-24 23:47:00|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|0
1729813650000|2024-10-24 23:47:30|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1729813660000|2024-10-24 23:47:40|43960.4|43940.4|43961.3|43941.3|43961.3|43941.3|43960.4|43940.4|1
1729813680000|2024-10-24 23:48:00|43960.4|43940.4|43961.3|43941.3|43961.3|43941.3|43960.4|43940.4|0
1729813710000|2024-10-24 23:48:30|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|0
1729813720000|2024-10-24 23:48:40|||||||||1
1729813750000|2024-10-24 23:49:10|43960.4|43940.4|43961.3|43941.3|43961.3|43941.3|43960.4|43940.4|0
1729813770000|2024-10-24 23:49:30|43960.4|43940.4|43958.8|43938.8|43960.4|43940.4|43958.8|43938.8|0
1729813780000|2024-10-24 23:49:40|43959.7|43939.7|43961.3|43941.3|43961.3|43941.3|43959.7|43939.7|0
1729813840000|2024-10-24 23:50:40|43962.2|43942.2|43963.8|43943.8|43963.8|43943.8|43962.2|43942.2|2
1729813860000|2024-10-24 23:51:00|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|0
1729813950000|2024-10-24 23:52:30|||||||||1
1729814050000|2024-10-24 23:54:10|||||||||2
1729814060000|2024-10-24 23:54:20|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|1
1729814070000|2024-10-24 23:54:30|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|1
1729814090000|2024-10-24 23:54:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|0
1729814110000|2024-10-24 23:55:10|43967.2|43947.2|43968.8|43948.8|43968.8|43948.8|43967.2|43947.2|0
1729814120000|2024-10-24 23:55:20|43966.3|43946.3|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|2
1729814160000|2024-10-24 23:56:00|43963.8|43943.8|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|2
1729814180000|2024-10-24 23:56:20|43965.4|43945.4|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|1
1729814230000|2024-10-24 23:57:10|43965.4|43945.4|43963.8|43943.8|43965.4|43945.4|43963.8|43943.8|0
1729814240000|2024-10-24 23:57:20|43964.7|43944.7|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|0
1729814250000|2024-10-24 23:57:30|43966.3|43946.3|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|0
1729814270000|2024-10-24 23:57:50|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|0
1729814280000|2024-10-24 23:58:00|43965.4|43945.4|43964.7|43944.7|43965.4|43945.4|43964.7|43944.7|0
1729814290000|2024-10-24 23:58:10|43966.3|43946.3|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|0
1729814300000|2024-10-24 23:58:20|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|43966.3|43946.3|1
1729814350000|2024-10-24 23:59:10|43965.4|43945.4|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|1
1729814380000|2024-10-24 23:59:40|43963.8|43943.8|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|1
1729814390000|2024-10-24 23:59:50|||||||||3
1729814400000|2024-10-25 00:00:00|43968.8|43948.8|43963.8|43943.8|43968.8|43948.8|43963.8|43943.8|16
1729814410000|2024-10-25 00:00:10|43967.2|43947.2|43968.8|43948.8|43968.8|43948.8|43967.2|43947.2|4
1729814420000|2024-10-25 00:00:20|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|3
1729814430000|2024-10-25 00:00:30|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|6
1729814440000|2024-10-25 00:00:40|43967.2|43947.2|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|0
1729814450000|2024-10-25 00:00:50|43967.9|43947.9|43973.8|43953.8|43973.8|43953.8|43966.3|43946.3|2
1729814460000|2024-10-25 00:01:00|43972.9|43952.9|43971.3|43951.3|43973.8|43953.8|43971.3|43951.3|5
1729814470000|2024-10-25 00:01:10|43970.4|43950.4|43973.8|43953.8|43973.8|43953.8|43968.8|43948.8|11
1729814500000|2024-10-25 00:01:40|43974.7|43954.7|43978.8|43958.8|43978.8|43958.8|43974.7|43954.7|1
1729814510000|2024-10-25 00:01:50|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|0
1729814520000|2024-10-25 00:02:00|43973.8|43953.8|43971.3|43951.3|43973.8|43953.8|43971.3|43951.3|2
1729814530000|2024-10-25 00:02:10|||||||||2
1729814540000|2024-10-25 00:02:20|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|1
1729814550000|2024-10-25 00:02:30|||||||||2
1729814560000|2024-10-25 00:02:40|||||||||2
1729814570000|2024-10-25 00:02:50|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|3
1729814580000|2024-10-25 00:03:00|43975.4|43955.4|43974.7|43954.7|43975.4|43955.4|43974.7|43954.7|0
1729814590000|2024-10-25 00:03:10|43976.3|43956.3|43981.3|43961.3|43981.3|43961.3|43976.3|43956.3|4
1729814600000|2024-10-25 00:03:20|43982.2|43962.2|43983.8|43963.8|43983.8|43963.8|43982.2|43962.2|3
1729814610000|2024-10-25 00:03:30|43982.9|43962.9|43981.3|43961.3|43982.9|43962.9|43981.3|43961.3|1
1729814620000|2024-10-25 00:03:40|43983.8|43963.8|43991.3|43971.3|43991.3|43971.3|43983.8|43963.8|2
1729814630000|2024-10-25 00:03:50|43992.9|43972.9|43993.8|43973.8|43993.8|43973.8|43992.9|43972.9|4
1729814640000|2024-10-25 00:04:00|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|43988.8|43968.8|0
1729814650000|2024-10-25 00:04:10|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|3
1729814660000|2024-10-25 00:04:20|43994.7|43974.7|43993.8|43973.8|43994.7|43974.7|43993.8|43973.8|2
1729814670000|2024-10-25 00:04:30|43994.7|43974.7|43996.3|43976.3|43996.3|43976.3|43993.8|43973.8|1
1729814680000|2024-10-25 00:04:40|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|2
1729814690000|2024-10-25 00:04:50|43997.9|43977.9|43998.8|43978.8|43998.8|43978.8|43996.3|43976.3|11
1729814700000|2024-10-25 00:05:00|43997.2|43977.2|43996.3|43976.3|43997.2|43977.2|43996.3|43976.3|0
1729814710000|2024-10-25 00:05:10|43998.8|43978.8|44001.3|43981.3|44001.3|43981.3|43996.3|43976.3|2
1729814730000|2024-10-25 00:05:30|44000.4|43980.4|43998.8|43978.8|44000.4|43980.4|43998.8|43978.8|3
1729814750000|2024-10-25 00:05:50|||||||||4
1729814760000|2024-10-25 00:06:00|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|1
1729814790000|2024-10-25 00:06:30|43998.8|43978.8|44001.3|43981.3|44001.3|43981.3|43998.8|43978.8|0
1729814810000|2024-10-25 00:06:50|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|0
1729814820000|2024-10-25 00:07:00|||||||||3
1729814830000|2024-10-25 00:07:10|44000.4|43980.4|44008.8|43988.8|44008.8|43988.8|44000.4|43980.4|13
1729814860000|2024-10-25 00:07:40|44006.3|43986.3|44008.8|43988.8|44008.8|43988.8|44006.3|43986.3|4
1729814870000|2024-10-25 00:07:50|44007.2|43987.2|44007.2|43987.2|44008.8|43988.8|44007|43987|11
1729814880000|2024-10-25 00:08:00|44008.8|43988.8|44001.3|43981.3|44008.8|43988.8|44001.3|43981.3|26
1729814890000|2024-10-25 00:08:10|43999.7|43979.7|43998.8|43978.8|44001.3|43981.3|43998.8|43978.8|2
1729814900000|2024-10-25 00:08:20|43999.7|43979.7|44001.3|43981.3|44001.3|43981.3|43998.8|43978.8|0
1729814910000|2024-10-25 00:08:30|43998.8|43978.8|44001.3|43981.3|44001.3|43981.3|43998.8|43978.8|0
1729814920000|2024-10-25 00:08:40|44000.4|43980.4|44001.3|43981.3|44001.3|43981.3|44000.4|43980.4|0
1729814930000|2024-10-25 00:08:50|43999.7|43979.7|43998.8|43978.8|43999.7|43979.7|43998.8|43978.8|0
1729814940000|2024-10-25 00:09:00|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|1
1729814950000|2024-10-25 00:09:10|44000.4|43980.4|43995.4|43975.4|44000.4|43980.4|43995.4|43975.4|3
1729814960000|2024-10-25 00:09:20|43993.8|43973.8|43989.5|43969.5|43993.8|43973.8|43989.5|43969.5|5
1729814970000|2024-10-25 00:09:30|43990.4|43970.4|43988.8|43968.8|43990.4|43970.4|43988.8|43968.8|1
1729814980000|2024-10-25 00:09:40|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|0
1729814990000|2024-10-25 00:09:50|43988.8|43968.8|43991.3|43971.3|43991.3|43971.3|43988.8|43968.8|1
1729815010000|2024-10-25 00:10:10|43990.4|43970.4|43988.8|43968.8|43990.4|43970.4|43988.8|43968.8|0
1729815030000|2024-10-25 00:10:30|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|43991.3|43971.3|2
1729815040000|2024-10-25 00:10:40|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|0
1729815050000|2024-10-25 00:10:50|43991.3|43971.3|43993.8|43973.8|43993.8|43973.8|43991.3|43971.3|0
1729815060000|2024-10-25 00:11:00|||||||||1
1729815080000|2024-10-25 00:11:20|43991.3|43971.3|43988.8|43968.8|43991.3|43971.3|43988.8|43968.8|0
1729815090000|2024-10-25 00:11:30|||||||||1
1729815120000|2024-10-25 00:12:00|43983.8|43963.8|43976.3|43956.3|43983.8|43963.8|43976.3|43956.3|7
1729815130000|2024-10-25 00:12:10|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|11
1729815140000|2024-10-25 00:12:20|43973.9|43953.9|43973|43953|43973.9|43953.9|43971.4|43951.4|6
1729815150000|2024-10-25 00:12:30|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43971.4|43951.4|5
1729815180000|2024-10-25 00:13:00|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|1
1729815190000|2024-10-25 00:13:10|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|4
1729815220000|2024-10-25 00:13:40|43979.8|43959.8|43978.9|43958.9|43981.4|43961.4|43978.9|43958.9|1
1729815230000|2024-10-25 00:13:50|43979.8|43959.8|43981.4|43961.4|43981.4|43961.4|43979.8|43959.8|0
1729815240000|2024-10-25 00:14:00|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|0
1729815270000|2024-10-25 00:14:30|43980.5|43960.5|43978.9|43958.9|43980.5|43960.5|43978.9|43958.9|0
1729815280000|2024-10-25 00:14:40|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|0
1729815290000|2024-10-25 00:14:50|43979.8|43959.8|43978.9|43958.9|43983.9|43963.9|43978.9|43958.9|9
1729815300000|2024-10-25 00:15:00|43975.5|43955.5|43973|43953|43975.5|43955.5|43971.4|43951.4|1
1729815310000|2024-10-25 00:15:10|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|0
1729815320000|2024-10-25 00:15:20|43973.9|43953.9|43968.9|43948.9|43973.9|43953.9|43968.9|43948.9|0
1729815330000|2024-10-25 00:15:30|43966.4|43946.4|43968.9|43948.9|43971.4|43951.4|43966.4|43946.4|0
1729815340000|2024-10-25 00:15:40|43967.3|43947.3|43967.3|43947.3|43971.4|43951.4|43966.4|43946.4|0
1729815350000|2024-10-25 00:15:50|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|0
1729815390000|2024-10-25 00:16:30|43968|43948|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|0
1729815450000|2024-10-25 00:17:30|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|3
1729815470000|2024-10-25 00:17:50|43961.4|43941.4|43963.9|43943.9|43963.9|43943.9|43961.4|43941.4|1
1729815480000|2024-10-25 00:18:00|43964.8|43944.8|43965.7|43945.7|43965.7|43945.7|43964.8|43944.8|0
1729815490000|2024-10-25 00:18:10|43967.3|43947.3|43968.2|43948.2|43968.2|43948.2|43967.3|43947.3|2
1729815500000|2024-10-25 00:18:20|43969.8|43949.8|43971.4|43951.4|43971.4|43951.4|43969.8|43949.8|0
1729815510000|2024-10-25 00:18:30|||||||||1
1729815530000|2024-10-25 00:18:50|43972.3|43952.3|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|0
1729815580000|2024-10-25 00:19:40|43969.8|43949.8|43973.9|43953.9|43973.9|43953.9|43968.9|43948.9|6
1729815590000|2024-10-25 00:19:50|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43971.4|43951.4|1
1729815600000|2024-10-25 00:20:00|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43971.4|43951.4|0
1729815610000|2024-10-25 00:20:10|43973|43953|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|0
1729815620000|2024-10-25 00:20:20|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|2
1729815630000|2024-10-25 00:20:30|43972.3|43952.3|43971.4|43951.4|43972.3|43952.3|43971.4|43951.4|0
1729815640000|2024-10-25 00:20:40|43972.3|43952.3|43973.9|43953.9|43973.9|43953.9|43972.3|43952.3|0
1729815650000|2024-10-25 00:20:50|||||||||1
1729815680000|2024-10-25 00:21:20|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|6
1729815700000|2024-10-25 00:21:40|||||||||2
1729815800000|2024-10-25 00:23:20|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43971.4|43951.4|2
1729815820000|2024-10-25 00:23:40|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|2
1729815830000|2024-10-25 00:23:50|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43972.3|43952.3|0
1729815840000|2024-10-25 00:24:00|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|1
1729815850000|2024-10-25 00:24:10|43973.9|43953.9|43974.8|43954.8|43974.8|43954.8|43973.9|43953.9|2
1729815860000|2024-10-25 00:24:20|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|0
1729815880000|2024-10-25 00:24:40|43974.8|43954.8|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|0
1729815890000|2024-10-25 00:24:50|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|0
1729815900000|2024-10-25 00:25:00|43978.9|43958.9|43978|43958|43978.9|43958.9|43978|43958|1
1729815910000|2024-10-25 00:25:10|43974.8|43954.8|43978.9|43958.9|43978.9|43958.9|43973.9|43953.9|0
1729815920000|2024-10-25 00:25:20|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|0
1729815930000|2024-10-25 00:25:30|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|0
1729815940000|2024-10-25 00:25:40|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|4
1729815960000|2024-10-25 00:26:00|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|1
1729815970000|2024-10-25 00:26:10|43980.7|43960.7|43979.8|43959.8|43980.7|43960.7|43979.8|43959.8|0
1729815980000|2024-10-25 00:26:20|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43979.8|43959.8|1
1729815990000|2024-10-25 00:26:30|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|0
1729816000000|2024-10-25 00:26:40|||||||||2
1729816010000|2024-10-25 00:26:50|43981.4|43961.4|43978.9|43958.9|43981.4|43961.4|43978.9|43958.9|0
1729816050000|2024-10-25 00:27:30|||||||||9
1729816060000|2024-10-25 00:27:40|||||||||1
1729816070000|2024-10-25 00:27:50|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|0
1729816120000|2024-10-25 00:28:40|43975.5|43955.5|43973.9|43953.9|43975.5|43955.5|43973.9|43953.9|0
1729816190000|2024-10-25 00:29:50|||||||||2
1729816200000|2024-10-25 00:30:00|43974.8|43954.8|43978.9|43958.9|43978.9|43958.9|43974.8|43954.8|3
1729816220000|2024-10-25 00:30:20|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|2
1729816250000|2024-10-25 00:30:50|||||||||3
1729816260000|2024-10-25 00:31:00|43983|43963|43983|43963|43983|43963|43983|43963|0
1729816280000|2024-10-25 00:31:20|43983.9|43963.9|43982.3|43962.3|43983.9|43963.9|43981.4|43961.4|0
1729816290000|2024-10-25 00:31:30|43983.9|43963.9|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|0
1729816300000|2024-10-25 00:31:40|43982.3|43962.3|43983|43963|43983.9|43963.9|43982.3|43962.3|0
1729816310000|2024-10-25 00:31:50|43981.4|43961.4|43981.4|43961.4|43983|43963|43981.4|43961.4|0
1729816330000|2024-10-25 00:32:10|43983.9|43963.9|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|3
1729816360000|2024-10-25 00:32:40|43979.8|43959.8|43977.3|43957.3|43979.8|43959.8|43977.3|43957.3|1
1729816410000|2024-10-25 00:33:30|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|2
1729816440000|2024-10-25 00:34:00|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|0
1729816450000|2024-10-25 00:34:10|43974.8|43954.8|43973.2|43953.2|43974.8|43954.8|43973.2|43953.2|1
1729816460000|2024-10-25 00:34:20|43972.3|43952.3|43970.7|43950.7|43972.3|43952.3|43970.7|43950.7|0
1729816490000|2024-10-25 00:34:50|43973.2|43953.2|43970.7|43950.7|43973.2|43953.2|43970.7|43950.7|0
1729816500000|2024-10-25 00:35:00|43972.3|43952.3|43973.2|43953.2|43973.2|43953.2|43972.3|43952.3|0
1729816510000|2024-10-25 00:35:10|43970.7|43950.7|43972.3|43952.3|43975.7|43955.7|43970.7|43950.7|1
1729816520000|2024-10-25 00:35:20|43970.7|43950.7|43970.7|43950.7|43973.2|43953.2|43970.7|43950.7|6
1729816540000|2024-10-25 00:35:40|||||||||2
1729816590000|2024-10-25 00:36:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|1
1729816620000|2024-10-25 00:37:00|43969.1|43949.1|43973.2|43953.2|43973.2|43953.2|43969.1|43949.1|0
1729816630000|2024-10-25 00:37:10|43974.8|43954.8|43975.7|43955.7|43975.7|43955.7|43974.8|43954.8|0
1729816660000|2024-10-25 00:37:40|||||||||2
1729816680000|2024-10-25 00:38:00|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|2
1729816710000|2024-10-25 00:38:30|43972.3|43952.3|43971.6|43951.6|43972.3|43952.3|43970.7|43950.7|0
1729816720000|2024-10-25 00:38:40|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|2
1729816740000|2024-10-25 00:39:00|43972.5|43952.5|43970.7|43950.7|43972.5|43952.5|43970.7|43950.7|2
1729816770000|2024-10-25 00:39:30|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|5
1729816780000|2024-10-25 00:39:40|43974.1|43954.1|43975.7|43955.7|43975.7|43955.7|43974.1|43954.1|1
1729816790000|2024-10-25 00:39:50|43976.6|43956.6|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|2
1729816800000|2024-10-25 00:40:00|43978.2|43958.2|43980.7|43960.7|43980.7|43960.7|43978.2|43958.2|2
1729816820000|2024-10-25 00:40:20|||||||||2
1729816840000|2024-10-25 00:40:40|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|0
1729816860000|2024-10-25 00:41:00|43982.3|43962.3|43983.2|43963.2|43983.2|43963.2|43982.3|43962.3|2
1729816870000|2024-10-25 00:41:10|||||||||2
1729816880000|2024-10-25 00:41:20|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1729816890000|2024-10-25 00:41:30|||||||||2
1729816900000|2024-10-25 00:41:40|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|3
1729816910000|2024-10-25 00:41:50|43991.6|43971.6|43990.7|43970.7|43993.2|43973.2|43990.7|43970.7|0
1729816950000|2024-10-25 00:42:30|||||||||1
1729816960000|2024-10-25 00:42:40|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|1
1729816980000|2024-10-25 00:43:00|||||||||3
1729816990000|2024-10-25 00:43:10|43991.6|43971.6|43993.3|43973.3|43993.3|43973.3|43991.6|43971.6|1
1729817010000|2024-10-25 00:43:30|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|3
1729817020000|2024-10-25 00:43:40|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|0
1729817030000|2024-10-25 00:43:50|||||||||4
1729817070000|2024-10-25 00:44:30|43989.9|43969.9|43990.8|43970.8|43990.8|43970.8|43989.9|43969.9|0
1729817130000|2024-10-25 00:45:30|43991.7|43971.7|43992.6|43972.6|43992.6|43972.6|43991.7|43971.7|0
1729817150000|2024-10-25 00:45:50|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1729817170000|2024-10-25 00:46:10|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|2
1729817210000|2024-10-25 00:46:50|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1729817220000|2024-10-25 00:47:00|43994.2|43974.2|43995.8|43975.8|43995.8|43975.8|43994.2|43974.2|5
1729817250000|2024-10-25 00:47:30|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|5
1729817260000|2024-10-25 00:47:40|||||||||1
1729817270000|2024-10-25 00:47:50|||||||||1
1729817300000|2024-10-25 00:48:20|43989.9|43969.9|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|2
1729817310000|2024-10-25 00:48:30|43985.8|43965.8|43978.3|43958.3|43985.8|43965.8|43978.3|43958.3|2
1729817320000|2024-10-25 00:48:40|43976.7|43956.7|43973.3|43953.3|43976.7|43956.7|43973.3|43953.3|2
1729817340000|2024-10-25 00:49:00|||||||||2
1729817350000|2024-10-25 00:49:10|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|5
1729817370000|2024-10-25 00:49:30|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|4
1729817380000|2024-10-25 00:49:40|||||||||1
1729817390000|2024-10-25 00:49:50|43972.4|43952.4|43973.3|43953.3|43975.8|43955.8|43970.8|43950.8|4
1729817400000|2024-10-25 00:50:00|43972.4|43952.4|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1729817410000|2024-10-25 00:50:10|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|1
1729817420000|2024-10-25 00:50:20|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1729817450000|2024-10-25 00:50:50|43970.8|43950.8|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1729817460000|2024-10-25 00:51:00|43972.4|43952.4|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1729817470000|2024-10-25 00:51:10|43972.4|43952.4|43970.8|43950.8|43972.4|43952.4|43970.8|43950.8|1
1729817490000|2024-10-25 00:51:30|||||||||1
1729817500000|2024-10-25 00:51:40|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|4
1729817510000|2024-10-25 00:51:50|43974.9|43954.9|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|0
1729817520000|2024-10-25 00:52:00|43974.2|43954.2|43974.9|43954.9|43974.9|43954.9|43973.3|43953.3|3
1729817530000|2024-10-25 00:52:10|43973.3|43953.3|43974.2|43954.2|43974.2|43954.2|43973.3|43953.3|0
1729817540000|2024-10-25 00:52:20|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1729817600000|2024-10-25 00:53:20|||||||||1
1729817610000|2024-10-25 00:53:30|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|3
1729817620000|2024-10-25 00:53:40|43974.2|43954.2|43975.8|43955.8|43975.8|43955.8|43974.2|43954.2|0
1729817640000|2024-10-25 00:54:00|43976.7|43956.7|43978.3|43958.3|43978.3|43958.3|43976.7|43956.7|0
1729817650000|2024-10-25 00:54:10|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|1
1729817660000|2024-10-25 00:54:20|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|3
1729817680000|2024-10-25 00:54:40|43979.9|43959.9|43979.9|43959.9|43982.4|43962.4|43979.9|43959.9|0
1729817690000|2024-10-25 00:54:50|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|0
1729817720000|2024-10-25 00:55:20|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|6
1729817730000|2024-10-25 00:55:30|43986.7|43966.7|43985.8|43965.8|43986.7|43966.7|43985.8|43965.8|0
1729817750000|2024-10-25 00:55:50|43984.9|43964.9|43983.3|43963.3|43984.9|43964.9|43983.3|43963.3|0
1729817780000|2024-10-25 00:56:20|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|0
1729817790000|2024-10-25 00:56:30|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|1
1729817810000|2024-10-25 00:56:50|43979|43959|43977.4|43957.4|43979|43959|43972.4|43952.4|4
1729817820000|2024-10-25 00:57:00|43974.9|43954.9|43974.9|43954.9|43977.4|43957.4|43972.4|43952.4|2
1729817830000|2024-10-25 00:57:10|43972.4|43952.4|43974.9|43954.9|43974.9|43954.9|43972.4|43952.4|26
1729817840000|2024-10-25 00:57:20|43974|43954|43974.9|43954.9|43977.4|43957.4|43974|43954|1
1729817850000|2024-10-25 00:57:30|||||||||1
1729817860000|2024-10-25 00:57:40|43976.5|43956.5|43972.4|43952.4|43977.4|43957.4|43972.4|43952.4|1
1729817870000|2024-10-25 00:57:50|||||||||1
1729817880000|2024-10-25 00:58:00|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|4
1729817890000|2024-10-25 00:58:10|43974|43954|43978.3|43958.3|43978.3|43958.3|43974|43954|3
1729817900000|2024-10-25 00:58:20|||||||||2
1729817910000|2024-10-25 00:58:30|43980.8|43960.8|43979.9|43959.9|43982.4|43962.4|43979.9|43959.9|0
1729817920000|2024-10-25 00:58:40|43982.4|43962.4|43982.4|43962.4|43982.4|43962.4|43979.9|43959.9|0
1729817930000|2024-10-25 00:58:50|43980.8|43960.8|43979.9|43959.9|43980.8|43960.8|43979.9|43959.9|0
1729817940000|2024-10-25 00:59:00|43980.8|43960.8|43964.9|43944.9|43980.8|43960.8|43964.9|43944.9|25
1729817950000|2024-10-25 00:59:10|43965.8|43945.8|43964|43944|43967.4|43947.4|43964|43944|1
1729817960000|2024-10-25 00:59:20|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43961.5|43941.5|3
1729817970000|2024-10-25 00:59:30|43963.3|43943.3|43962.4|43942.4|43964.9|43944.9|43960.8|43940.8|8
1729817980000|2024-10-25 00:59:40|43964|43944|43964.9|43944.9|43967.4|43947.4|43962.4|43942.4|5
1729817990000|2024-10-25 00:59:50|43965.8|43945.8|43967.4|43947.4|43967.4|43947.4|43965.8|43945.8|3
1729818000000|2024-10-25 01:00:00|43968.3|43948.3|43957.4|43937.4|43997.4|43977.4|43944.9|43924.9|59
1729818010000|2024-10-25 01:00:10|43958.3|43938.3|43962.4|43942.4|43964|43944|43954.9|43934.9|37
1729818020000|2024-10-25 01:00:20|43961.5|43941.5|43964.9|43944.9|43964.9|43944.9|43957.4|43937.4|12
1729818030000|2024-10-25 01:00:30|43967.4|43947.4|43967.4|43947.4|43972.4|43952.4|43965.8|43945.8|17
1729818040000|2024-10-25 01:00:40|43966.5|43946.5|43962.4|43942.4|43967.4|43947.4|43959|43939|6
1729818050000|2024-10-25 01:00:50|43963.3|43943.3|43967.4|43947.4|43967.4|43947.4|43962.4|43942.4|16
1729818060000|2024-10-25 01:01:00|43968.3|43948.3|43972.4|43952.4|43973.3|43953.3|43968.3|43948.3|13
1729818070000|2024-10-25 01:01:10|43973.3|43953.3|43972.4|43952.4|43973.3|43953.3|43968.3|43948.3|7
1729818080000|2024-10-25 01:01:20|43969.9|43949.9|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|3
1729818090000|2024-10-25 01:01:30|43969|43949|43966.5|43946.5|43969.9|43949.9|43964|43944|16
1729818100000|2024-10-25 01:01:40|43964.9|43944.9|43959.9|43939.9|43967.4|43947.4|43959.9|43939.9|4
1729818110000|2024-10-25 01:01:50|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|4
1729818120000|2024-10-25 01:02:00|43964.9|43944.9|43967.4|43947.4|43967.4|43947.4|43962.4|43942.4|14
1729818130000|2024-10-25 01:02:10|43969.9|43949.9|43972.4|43952.4|43972.4|43952.4|43969.9|43949.9|2
1729818140000|2024-10-25 01:02:20|43973.3|43953.3|43977.6|43957.6|43977.6|43957.6|43973.3|43953.3|8
1729818150000|2024-10-25 01:02:30|43979.2|43959.2|43982.4|43962.4|43982.4|43962.4|43975.8|43955.8|9
1729818160000|2024-10-25 01:02:40|43979.9|43959.9|43987.4|43967.4|43987.4|43967.4|43979.9|43959.9|9
1729818170000|2024-10-25 01:02:50|43984.9|43964.9|43979.9|43959.9|43985.8|43965.8|43979.9|43959.9|5
1729818180000|2024-10-25 01:03:00|43977.4|43957.4|43969.9|43949.9|43979.9|43959.9|43961.7|43941.7|5
1729818190000|2024-10-25 01:03:10|43970.8|43950.8|43969.9|43949.9|43970.8|43950.8|43969|43949|2
1729818200000|2024-10-25 01:03:20|43967.4|43947.4|43969.9|43949.9|43969.9|43949.9|43964.9|43944.9|0
1729818210000|2024-10-25 01:03:30|43970.8|43950.8|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|3
1729818220000|2024-10-25 01:03:40|43972.4|43952.4|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|2
1729818230000|2024-10-25 01:03:50|43972.4|43952.4|43969.9|43949.9|43975.8|43955.8|43967.4|43947.4|3
1729818240000|2024-10-25 01:04:00|43970.8|43950.8|43979.2|43959.2|43979.9|43959.9|43970.8|43950.8|10
1729818250000|2024-10-25 01:04:10|43982.6|43962.6|43976.7|43956.7|43985.1|43965.1|43976.7|43956.7|15
1729818260000|2024-10-25 01:04:20|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|0
1729818270000|2024-10-25 01:04:30|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|6
1729818280000|2024-10-25 01:04:40|43978.3|43958.3|43969.2|43949.2|43978.3|43958.3|43969.2|43949.2|2
1729818290000|2024-10-25 01:04:50|43968.3|43948.3|43969.2|43949.2|43969.9|43949.9|43965.8|43945.8|1
1729818300000|2024-10-25 01:05:00|43967.6|43947.6|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|7
1729818310000|2024-10-25 01:05:10|43965.1|43945.1|43969.2|43949.2|43969.2|43949.2|43965.1|43945.1|1
1729818320000|2024-10-25 01:05:20|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43969.2|43949.2|2
1729818330000|2024-10-25 01:05:30|43968.3|43948.3|43970.8|43950.8|43970.8|43950.8|43968.3|43948.3|1
1729818340000|2024-10-25 01:05:40|43973.3|43953.3|43978.3|43958.3|43979.2|43959.2|43973.3|43953.3|9
1729818350000|2024-10-25 01:05:50|43979.9|43959.9|43977.4|43957.4|43979.9|43959.9|43977.4|43957.4|1
1729818360000|2024-10-25 01:06:00|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|0
1729818380000|2024-10-25 01:06:20|43977.4|43957.4|43977.4|43957.4|43977.4|43957.4|43972.4|43952.4|1
1729818390000|2024-10-25 01:06:30|43974.9|43954.9|43972.4|43952.4|43974.9|43954.9|43972.4|43952.4|1
1729818400000|2024-10-25 01:06:40|43971.5|43951.5|43969.9|43949.9|43971.5|43951.5|43969|43949|2
1729818410000|2024-10-25 01:06:50|43969|43949|43969.9|43949.9|43969.9|43949.9|43969|43949|11
1729818420000|2024-10-25 01:07:00|43970.8|43950.8|43972.4|43952.4|43974.9|43954.9|43970.8|43950.8|0
1729818430000|2024-10-25 01:07:10|43969.9|43949.9|43967.4|43947.4|43969.9|43949.9|43967.4|43947.4|5
1729818440000|2024-10-25 01:07:20|43969|43949|43970.8|43950.8|43970.8|43950.8|43969|43949|1
1729818450000|2024-10-25 01:07:30|43973.3|43953.3|43972.4|43952.4|43973.3|43953.3|43972.4|43952.4|1
1729818460000|2024-10-25 01:07:40|43973.3|43953.3|43974.9|43954.9|43974.9|43954.9|43973.3|43953.3|0
1729818470000|2024-10-25 01:07:50|43973.3|43953.3|43990.8|43970.8|43990.8|43970.8|43973.3|43953.3|25
1729818480000|2024-10-25 01:08:00|43991.7|43971.7|43995.8|43975.8|43998.3|43978.3|43991.7|43971.7|5
1729818490000|2024-10-25 01:08:10|43998.3|43978.3|43999.9|43979.9|43999.9|43979.9|43994.9|43974.9|1
1729818500000|2024-10-25 01:08:20|43997.4|43977.4|44002.4|43982.4|44002.4|43982.4|43997.4|43977.4|1
1729818510000|2024-10-25 01:08:30|43999.9|43979.9|43999.9|43979.9|44002.4|43982.4|43999.9|43979.9|6
1729818520000|2024-10-25 01:08:40|44002.4|43982.4|43992.4|43972.4|44002.4|43982.4|43992.4|43972.4|7
1729818530000|2024-10-25 01:08:50|43994.9|43974.9|43991.6|43971.6|43994.9|43974.9|43989.9|43969.9|1
1729818540000|2024-10-25 01:09:00|43989.9|43969.9|43984.9|43964.9|43989.9|43969.9|43979.9|43959.9|0
1729818550000|2024-10-25 01:09:10|43979.9|43959.9|43974.9|43954.9|43984.9|43964.9|43974.9|43954.9|0
1729818560000|2024-10-25 01:09:20|43976.7|43956.7|43977.5|43957.5|43980|43960|43975|43955|2
1729818570000|2024-10-25 01:09:30|43979.1|43959.1|43982.5|43962.5|43982.5|43962.5|43977.5|43957.5|2
1729818590000|2024-10-25 01:09:50|||||||||1
1729818600000|2024-10-25 01:10:00|43980|43960|43977.5|43957.5|43982.5|43962.5|43977.5|43957.5|5
1729818610000|2024-10-25 01:10:10|43980|43960|43975|43955|43980|43960|43975|43955|3
1729818620000|2024-10-25 01:10:20|43972.5|43952.5|43975|43955|43975|43955|43972.5|43952.5|0
1729818630000|2024-10-25 01:10:30|43972.5|43952.5|43977.5|43957.5|43978.3|43958.3|43972.5|43952.5|5
1729818640000|2024-10-25 01:10:40|43976.6|43956.6|43975|43955|43976.6|43956.6|43975|43955|1
1729818650000|2024-10-25 01:10:50|43972.5|43952.5|43971.6|43951.6|43972.5|43952.5|43971.6|43951.6|2
1729818660000|2024-10-25 01:11:00|43970|43950|43965|43945|43970|43950|43965|43945|4
1729818670000|2024-10-25 01:11:10|43967.5|43947.5|43967.5|43947.5|43970|43950|43967.5|43947.5|1
1729818680000|2024-10-25 01:11:20|43968.4|43948.4|43971.6|43951.6|43971.6|43951.6|43967.5|43947.5|2
1729818690000|2024-10-25 01:11:30|43972.5|43952.5|43971.6|43951.6|43972.5|43952.5|43971.6|43951.6|1
1729818700000|2024-10-25 01:11:40|43970|43950|43967.5|43947.5|43970|43950|43967.5|43947.5|1
1729818710000|2024-10-25 01:11:50|43969.1|43949.1|43970|43950|43970|43950|43969.1|43949.1|3
1729818720000|2024-10-25 01:12:00|43967.5|43947.5|43975|43955|43975|43955|43967.5|43947.5|2
1729818730000|2024-10-25 01:12:10|43977.5|43957.5|43977.5|43957.5|43977.5|43957.5|43977.5|43957.5|0
1729818740000|2024-10-25 01:12:20|43978.4|43958.4|43995|43975|43995|43975|43978.4|43958.4|15
1729818750000|2024-10-25 01:12:30|43997.5|43977.5|44000|43980|44000|43980|43997.5|43977.5|4
1729818760000|2024-10-25 01:12:40|43998.4|43978.4|43997.5|43977.5|43998.4|43978.4|43997.5|43977.5|0
1729818770000|2024-10-25 01:12:50|43999.1|43979.1|44000|43980|44000|43980|43997.5|43977.5|1
1729818780000|2024-10-25 01:13:00|43995|43975|43992.5|43972.5|43995|43975|43992.5|43972.5|5
1729818790000|2024-10-25 01:13:10|43990|43970|43990|43970|43990|43970|43990|43970|0
1729818810000|2024-10-25 01:13:30|43990.9|43970.9|43992.5|43972.5|43992.5|43972.5|43990.9|43970.9|0
1729818820000|2024-10-25 01:13:40|43990|43970|43987.5|43967.5|43990|43970|43987.5|43967.5|3
1729818830000|2024-10-25 01:13:50|43988.4|43968.4|43986.8|43966.8|43988.4|43968.4|43985.9|43965.9|4
1729818840000|2024-10-25 01:14:00|43985.2|43965.2|43983.4|43963.4|43986.8|43966.8|43983.4|43963.4|4
1729818850000|2024-10-25 01:14:10|43981.8|43961.8|43983.4|43963.4|43983.4|43963.4|43979.3|43959.3|2
1729818860000|2024-10-25 01:14:20|43984.3|43964.3|43979.3|43959.3|43984.3|43964.3|43979.3|43959.3|0
1729818870000|2024-10-25 01:14:30|43977.7|43957.7|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|2
1729818880000|2024-10-25 01:14:40|43975.9|43955.9|43974.3|43954.3|43975.9|43955.9|43974.3|43954.3|0
1729818890000|2024-10-25 01:14:50|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43969.3|43949.3|3
1729818900000|2024-10-25 01:15:00|43972.7|43952.7|43969.3|43949.3|43974.3|43954.3|43969.3|43949.3|7
1729818910000|2024-10-25 01:15:10|43971.8|43951.8|43976.8|43956.8|43979.3|43959.3|43971.8|43951.8|0
1729818920000|2024-10-25 01:15:20|43977.7|43957.7|43979.3|43959.3|43984.3|43964.3|43977.7|43957.7|1
1729818930000|2024-10-25 01:15:30|43976.8|43956.8|43968.4|43948.4|43976.8|43956.8|43968.4|43948.4|1
1729818940000|2024-10-25 01:15:40|43969.3|43949.3|43966.8|43946.8|43970.9|43950.9|43966.8|43946.8|0
1729818950000|2024-10-25 01:15:50|43965.9|43945.9|43966.8|43946.8|43966.8|43946.8|43961.8|43941.8|1
1729818960000|2024-10-25 01:16:00|43964.3|43944.3|43969.3|43949.3|43969.3|43949.3|43964.3|43944.3|1
1729818970000|2024-10-25 01:16:10|43968.4|43948.4|43966.8|43946.8|43968.4|43948.4|43961.8|43941.8|23
1729818980000|2024-10-25 01:16:20|43964.3|43944.3|43966.8|43946.8|43969.3|43949.3|43964.3|43944.3|1
1729818990000|2024-10-25 01:16:30|43967.7|43947.7|43965.2|43945.2|43969.3|43949.3|43961.8|43941.8|10
1729819000000|2024-10-25 01:16:40|43961.8|43941.8|43966.8|43946.8|43966.8|43946.8|43961.8|43941.8|11
1729819010000|2024-10-25 01:16:50|43971.8|43951.8|43981.8|43961.8|43981.8|43961.8|43971.8|43951.8|3
1729819020000|2024-10-25 01:17:00|43980.9|43960.9|43968.4|43948.4|43981.8|43961.8|43968.4|43948.4|2
1729819030000|2024-10-25 01:17:10|43966.8|43946.8|43971.8|43951.8|43971.8|43951.8|43966.8|43946.8|4
1729819040000|2024-10-25 01:17:20|43974.3|43954.3|43973.6|43953.6|43974.3|43954.3|43971.8|43951.8|1
1729819050000|2024-10-25 01:17:30|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|1
1729819060000|2024-10-25 01:17:40|43977.7|43957.7|43979.3|43959.3|43979.3|43959.3|43977.7|43957.7|0
1729819070000|2024-10-25 01:17:50|43981.8|43961.8|43986.8|43966.8|43989.3|43969.3|43981.8|43961.8|21
1729819080000|2024-10-25 01:18:00|43985.9|43965.9|43979.3|43959.3|43985.9|43965.9|43979.3|43959.3|2
1729819090000|2024-10-25 01:18:10|43976.8|43956.8|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|0
1729819100000|2024-10-25 01:18:20|43977.7|43957.7|43981.8|43961.8|43981.8|43961.8|43976.8|43956.8|2
1729819110000|2024-10-25 01:18:30|43983.6|43963.6|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|0
1729819120000|2024-10-25 01:18:40|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1729819130000|2024-10-25 01:18:50|43984.3|43964.3|43991.8|43971.8|43991.8|43971.8|43984.3|43964.3|0
1729819140000|2024-10-25 01:19:00|43993.4|43973.4|43989.3|43969.3|43994.3|43974.3|43989.3|43969.3|3
1729819150000|2024-10-25 01:19:10|43986.8|43966.8|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|0
1729819160000|2024-10-25 01:19:20|43982.7|43962.7|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|0
1729819190000|2024-10-25 01:19:50|43980.9|43960.9|43979.3|43959.3|43980.9|43960.9|43979.3|43959.3|1
1729819200000|2024-10-25 01:20:00|43976.8|43956.8|43971.8|43951.8|43976.8|43956.8|43971.8|43951.8|3
1729819210000|2024-10-25 01:20:10|43970.9|43950.9|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|2
1729819220000|2024-10-25 01:20:20|43971.8|43951.8|43974.3|43954.3|43974.3|43954.3|43971.8|43951.8|0
1729819230000|2024-10-25 01:20:30|43976.8|43956.8|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|6
1729819240000|2024-10-25 01:20:40|43980.9|43960.9|43980.9|43960.9|43981.8|43961.8|43978.4|43958.4|0
1729819250000|2024-10-25 01:20:50|43981.8|43961.8|43983.4|43963.4|43983.4|43963.4|43981.8|43961.8|0
1729819260000|2024-10-25 01:21:00|43985|43965|43985|43965|43985|43965|43982.5|43962.5|2
1729819270000|2024-10-25 01:21:10|43984.1|43964.1|43985|43965|43985|43965|43982.5|43962.5|0
1729819280000|2024-10-25 01:21:20|43984.1|43964.1|43985|43965|43987.5|43967.5|43982.5|43962.5|2
1729819290000|2024-10-25 01:21:30|43985.9|43965.9|43983.4|43963.4|43986.6|43966.6|43982.5|43962.5|0
1729819300000|2024-10-25 01:21:40|43980.9|43960.9|43980|43960|43985|43965|43980|43960|0
1729819310000|2024-10-25 01:21:50|43979.1|43959.1|43977.5|43957.5|43979.1|43959.1|43977.5|43957.5|0
1729819320000|2024-10-25 01:22:00|43976.6|43956.6|43970|43950|43976.6|43956.6|43967.5|43947.5|5
1729819330000|2024-10-25 01:22:10|43965.9|43945.9|43970|43950|43970|43950|43965|43945|0
1729819340000|2024-10-25 01:22:20|43969.1|43949.1|43970|43950|43970|43950|43967.5|43947.5|4
1729819350000|2024-10-25 01:22:30|43972.5|43952.5|43973.4|43953.4|43975.9|43955.9|43970|43950|1
1729819360000|2024-10-25 01:22:40|43975|43955|43972.5|43952.5|43975|43955|43972.5|43952.5|0
1729819370000|2024-10-25 01:22:50|43975|43955|43978.4|43958.4|43978.4|43958.4|43975|43955|0
1729819380000|2024-10-25 01:23:00|43979.3|43959.3|43980|43960|43980|43960|43978.4|43958.4|0
1729819390000|2024-10-25 01:23:10|43982.5|43962.5|43983.4|43963.4|43983.4|43963.4|43980|43960|1
1729819400000|2024-10-25 01:23:20|43980.9|43960.9|43983.4|43963.4|43983.4|43963.4|43980|43960|1
1729819410000|2024-10-25 01:23:30|43982.5|43962.5|43983.4|43963.4|43983.4|43963.4|43982.5|43962.5|4
1729819420000|2024-10-25 01:23:40|43980.9|43960.9|43983.4|43963.4|43983.4|43963.4|43980.9|43960.9|0
1729819430000|2024-10-25 01:23:50|43984.3|43964.3|43992.5|43972.5|43992.5|43972.5|43984.3|43964.3|1
1729819440000|2024-10-25 01:24:00|43995|43975|43991.6|43971.6|43995|43975|43991.6|43971.6|2
1729819450000|2024-10-25 01:24:10|43990|43970|43980|43960|43990|43970|43980|43960|1
1729819460000|2024-10-25 01:24:20|43977.5|43957.5|43980|43960|43980|43960|43977.5|43957.5|0
1729819470000|2024-10-25 01:24:30|43982.5|43962.5|43980|43960|43982.5|43962.5|43979.1|43959.1|3
1729819480000|2024-10-25 01:24:40|43981.6|43961.6|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|0
1729819490000|2024-10-25 01:24:50|43980|43960|43980|43960|43982.5|43962.5|43980|43960|0
1729819500000|2024-10-25 01:25:00|43977.5|43957.5|43975|43955|43980|43960|43975|43955|0
1729819510000|2024-10-25 01:25:10|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|43972.5|43952.5|0
1729819520000|2024-10-25 01:25:20|43967.5|43947.5|43975.9|43955.9|43975.9|43955.9|43966.6|43946.6|5
1729819530000|2024-10-25 01:25:30|43976.8|43956.8|43973.4|43953.4|43976.8|43956.8|43973.4|43953.4|3
1729819540000|2024-10-25 01:25:40|43976.8|43956.8|43978.4|43958.4|43978.4|43958.4|43976.8|43956.8|0
1729819550000|2024-10-25 01:25:50|43980.9|43960.9|43993.4|43973.4|43993.4|43973.4|43980.9|43960.9|2
1729819560000|2024-10-25 01:26:00|43995.9|43975.9|43997.5|43977.5|44000|43980|43995|43975|6
1729819570000|2024-10-25 01:26:10|43998.4|43978.4|44000.9|43980.9|44000.9|43980.9|43997.5|43977.5|0
1729819580000|2024-10-25 01:26:20|44002.5|43982.5|44012.5|43992.5|44012.5|43992.5|44002.5|43982.5|4
1729819590000|2024-10-25 01:26:30|44008.4|43988.4|44005.9|43985.9|44008.4|43988.4|44005.9|43985.9|7
1729819600000|2024-10-25 01:26:40|44004.3|43984.3|43999.3|43979.3|44004.3|43984.3|43999.3|43979.3|1
1729819610000|2024-10-25 01:26:50|43997.7|43977.7|43994.3|43974.3|43997.7|43977.7|43991.8|43971.8|8
1729819620000|2024-10-25 01:27:00|43995.2|43975.2|43999.3|43979.3|43999.3|43979.3|43995.2|43975.2|0
1729819630000|2024-10-25 01:27:10|43997.7|43977.7|43996.8|43976.8|43999.3|43979.3|43996.8|43976.8|1
1729819640000|2024-10-25 01:27:20|43995.9|43975.9|43994.3|43974.3|43995.9|43975.9|43994.3|43974.3|6
1729819650000|2024-10-25 01:27:30|43995.2|43975.2|44001.8|43981.8|44001.8|43981.8|43995.2|43975.2|8
1729819660000|2024-10-25 01:27:40|44000.9|43980.9|44001.8|43981.8|44001.8|43981.8|43999.3|43979.3|4
1729819670000|2024-10-25 01:27:50|44003.4|43983.4|44001.8|43981.8|44003.4|43983.4|43999.3|43979.3|2
1729819680000|2024-10-25 01:28:00|43999.3|43979.3|43998.4|43978.4|43999.3|43979.3|43994.3|43974.3|10
1729819690000|2024-10-25 01:28:10|43996.8|43976.8|43994.3|43974.3|43996.8|43976.8|43994.3|43974.3|0
1729819700000|2024-10-25 01:28:20|43996.8|43976.8|43991.8|43971.8|43996.8|43976.8|43991.8|43971.8|0
1729819710000|2024-10-25 01:28:30|43994.3|43974.3|43989.3|43969.3|43994.3|43974.3|43989.3|43969.3|2
1729819720000|2024-10-25 01:28:40|43986.8|43966.8|43989.3|43969.3|43990.2|43970.2|43986.8|43966.8|0
1729819730000|2024-10-25 01:28:50|43990.2|43970.2|43995.2|43975.2|43995.2|43975.2|43990.2|43970.2|3
1729819740000|2024-10-25 01:29:00|43994.3|43974.3|43991.8|43971.8|43996.8|43976.8|43991.8|43971.8|2
1729819750000|2024-10-25 01:29:10|||||||||1
1729819760000|2024-10-25 01:29:20|43989.3|43969.3|43996.8|43976.8|43996.8|43976.8|43989.3|43969.3|0
1729819770000|2024-10-25 01:29:30|43994.3|43974.3|43996.8|43976.8|43996.8|43976.8|43994.3|43974.3|0
1729819780000|2024-10-25 01:29:40|43997.7|43977.7|43999.3|43979.3|43999.3|43979.3|43997.7|43977.7|0
1729819790000|2024-10-25 01:29:50|44000.9|43980.9|44000.2|43980.2|44000.9|43980.9|43999.3|43979.3|1
1729819800000|2024-10-25 01:30:00|44001.1|43981.1|44010.2|43990.2|44011.8|43991.8|44001.1|43981.1|6
1729819810000|2024-10-25 01:30:10|44009.3|43989.3|44032.7|44012.7|44034.3|44014.3|44009.3|43989.3|11
1729819820000|2024-10-25 01:30:20|44030.2|44010.2|44029.3|44009.3|44031.8|44011.8|44029.3|44009.3|7
1729819830000|2024-10-25 01:30:30|44024.3|44004.3|44019.3|43999.3|44025.2|44005.2|44019.3|43999.3|3
1729819840000|2024-10-25 01:30:40|44016.8|43996.8|43997.7|43977.7|44016.8|43996.8|43997.7|43977.7|9
1729819850000|2024-10-25 01:30:50|43995.2|43975.2|43987.7|43967.7|43995.2|43975.2|43985.2|43965.2|7
1729819860000|2024-10-25 01:31:00|43988.6|43968.6|43985.2|43965.2|43992.7|43972.7|43982.7|43962.7|14
1729819870000|2024-10-25 01:31:10|43986.1|43966.1|43990.2|43970.2|43991.1|43971.1|43982.7|43962.7|4
1729819880000|2024-10-25 01:31:20|43991.1|43971.1|44010.2|43990.2|44010.2|43990.2|43991.1|43971.1|10
1729819890000|2024-10-25 01:31:30|44005.2|43985.2|44015.2|43995.2|44016.1|43996.1|44005.2|43985.2|8
1729819900000|2024-10-25 01:31:40|44016.1|43996.1|44030.2|44010.2|44030.2|44010.2|44016.1|43996.1|4
1729819910000|2024-10-25 01:31:50|44027.7|44007.7|44020.2|44000.2|44027.7|44007.7|44020.2|44000.2|4
1729819920000|2024-10-25 01:32:00|44016.8|43996.8|44007.7|43987.7|44016.8|43996.8|44006.8|43986.8|5
1729819930000|2024-10-25 01:32:10|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|1
1729819940000|2024-10-25 01:32:20|44007.7|43987.7|44012.7|43992.7|44015.2|43995.2|44007.7|43987.7|4
1729819950000|2024-10-25 01:32:30|44014.3|43994.3|44015.2|43995.2|44015.2|43995.2|44007.7|43987.7|5
1729819960000|2024-10-25 01:32:40|44013.6|43993.6|44016.1|43996.1|44016.1|43996.1|44013.6|43993.6|0
1729819970000|2024-10-25 01:32:50|44015.2|43995.2|44015.2|43995.2|44017.7|43997.7|44012.7|43992.7|7
1729819980000|2024-10-25 01:33:00|44016.1|43996.1|44027.7|44007.7|44027.7|44007.7|44016.1|43996.1|5
1729819990000|2024-10-25 01:33:10|44030.2|44010.2|44021.8|44001.8|44030.2|44010.2|44021.8|44001.8|8
1729820000000|2024-10-25 01:33:20|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44020.2|44000.2|0
1729820010000|2024-10-25 01:33:30|44025.2|44005.2|44020.2|44000.2|44025.2|44005.2|44020.2|44000.2|5
1729820020000|2024-10-25 01:33:40|44017.7|43997.7|44020.2|44000.2|44020.2|44000.2|44015.2|43995.2|3
1729820030000|2024-10-25 01:33:50|44016.8|43996.8|44015.2|43995.2|44016.8|43996.8|44015.2|43995.2|0
1729820040000|2024-10-25 01:34:00|44010.2|43990.2|44007|43987|44010.2|43990.2|44000.2|43980.2|11
1729820050000|2024-10-25 01:34:10|44005.2|43985.2|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|4
1729820060000|2024-10-25 01:34:20|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44005.2|43985.2|2
1729820070000|2024-10-25 01:34:30|44011.1|43991.1|44010.2|43990.2|44015.2|43995.2|44010.2|43990.2|0
1729820080000|2024-10-25 01:34:40|44011.1|43991.1|44010.2|43990.2|44015.2|43995.2|44010.2|43990.2|0
1729820090000|2024-10-25 01:34:50|44009.3|43989.3|44005.2|43985.2|44009.3|43989.3|44002.7|43982.7|1
1729820100000|2024-10-25 01:35:00|44002.7|43982.7|44007.7|43987.7|44007.7|43987.7|44002.7|43982.7|1
1729820110000|2024-10-25 01:35:10|44010.2|43990.2|44015.2|43995.2|44015.2|43995.2|44007.7|43987.7|2
1729820120000|2024-10-25 01:35:20|44014.3|43994.3|44007.7|43987.7|44014.3|43994.3|44007.7|43987.7|1
1729820130000|2024-10-25 01:35:30|44004.3|43984.3|43996.1|43976.1|44004.3|43984.3|43995.2|43975.2|2
1729820140000|2024-10-25 01:35:40|43995.2|43975.2|44005.2|43985.2|44006.1|43986.1|43995.2|43975.2|12
1729820150000|2024-10-25 01:35:50|44010.2|43990.2|44011.1|43991.1|44012.7|43992.7|44008.6|43988.6|0
1729820160000|2024-10-25 01:36:00|44010.2|43990.2|44015.2|43995.2|44015.2|43995.2|44007.7|43987.7|2
1729820170000|2024-10-25 01:36:10|44016.1|43996.1|44011.8|43991.8|44016.1|43996.1|44011.8|43991.8|0
1729820180000|2024-10-25 01:36:20|44012.7|43992.7|44011.1|43991.1|44015.2|43995.2|44010.2|43990.2|1
1729820190000|2024-10-25 01:36:30|44012.7|43992.7|43999.3|43979.3|44012.7|43992.7|43999.3|43979.3|4
1729820200000|2024-10-25 01:36:40|43997.7|43977.7|43996.8|43976.8|43999.3|43979.3|43996.8|43976.8|1
1729820210000|2024-10-25 01:36:50|43998.4|43978.4|43987.7|43967.7|43998.4|43978.4|43987.7|43967.7|9
1729820220000|2024-10-25 01:37:00|43985.2|43965.2|43967.7|43947.7|43986.8|43966.8|43967.7|43947.7|21
1729820230000|2024-10-25 01:37:10|43965.2|43945.2|43970.2|43950.2|43970.2|43950.2|43965.2|43945.2|7
1729820240000|2024-10-25 01:37:20|43965.2|43945.2|43965.2|43945.2|43970.2|43950.2|43965.2|43945.2|11
1729820250000|2024-10-25 01:37:30|43962.7|43942.7|43957.7|43937.7|43962.7|43942.7|43957.7|43937.7|3
1729820260000|2024-10-25 01:37:40|43959.3|43939.3|43954.3|43934.3|43959.3|43939.3|43954.3|43934.3|3
1729820270000|2024-10-25 01:37:50|43951.8|43931.8|43949.3|43929.3|43954.3|43934.3|43949.3|43929.3|10
1729820280000|2024-10-25 01:38:00|43941.8|43921.8|43936.8|43916.8|43941.8|43921.8|43933.4|43913.4|13
1729820290000|2024-10-25 01:38:10|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|10
1729820300000|2024-10-25 01:38:20|43930.9|43910.9|43934.3|43914.3|43936.8|43916.8|43929.3|43909.3|6
1729820310000|2024-10-25 01:38:30|43936.8|43916.8|43931.8|43911.8|43936.8|43916.8|43931.8|43911.8|11
1729820320000|2024-10-25 01:38:40|43929.3|43909.3|43924.3|43904.3|43931.8|43911.8|43924.3|43904.3|9
1729820330000|2024-10-25 01:38:50|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|4
1729820340000|2024-10-25 01:39:00|43924.3|43904.3|43931.8|43911.8|43936.8|43916.8|43924.3|43904.3|4
1729820350000|2024-10-25 01:39:10|43934.3|43914.3|43929.3|43909.3|43934.3|43914.3|43926.8|43906.8|2
1729820360000|2024-10-25 01:39:20|43931.8|43911.8|43941.8|43921.8|43941.8|43921.8|43931.8|43911.8|4
1729820370000|2024-10-25 01:39:30|43941|43921|43940.2|43920.2|43941.8|43921.8|43936.8|43916.8|0
1729820380000|2024-10-25 01:39:40|43941.8|43921.8|43941.8|43921.8|43944.3|43924.3|43939.3|43919.3|0
1729820390000|2024-10-25 01:39:50|43944.3|43924.3|43946.8|43926.8|43951.8|43931.8|43941.8|43921.8|0
1729820400000|2024-10-25 01:40:00|43947.7|43927.7|43961.8|43941.8|43966.8|43946.8|43947.7|43927.7|9
1729820410000|2024-10-25 01:40:10|43959.3|43939.3|43966.9|43946.9|43970.1|43950.1|43956.8|43936.8|5
1729820420000|2024-10-25 01:40:20|43971.9|43951.9|43961.9|43941.9|43971.9|43951.9|43961.9|43941.9|2
1729820430000|2024-10-25 01:40:30|43963.5|43943.5|43961.9|43941.9|43966.9|43946.9|43956.9|43936.9|1
1729820440000|2024-10-25 01:40:40|43959.4|43939.4|43961.9|43941.9|43961.9|43941.9|43956.9|43936.9|0
1729820450000|2024-10-25 01:40:50|43962.7|43942.7|43964.4|43944.4|43964.4|43944.4|43962.7|43942.7|5
1729820460000|2024-10-25 01:41:00|43965.2|43945.2|43966.9|43946.9|43971.9|43951.9|43964.4|43944.4|0
1729820470000|2024-10-25 01:41:10|43964.4|43944.4|43969.4|43949.4|43969.4|43949.4|43961.9|43941.9|0
1729820480000|2024-10-25 01:41:20|43971.9|43951.9|43976.9|43956.9|43976.9|43956.9|43971.9|43951.9|3
1729820490000|2024-10-25 01:41:30|43981.9|43961.9|43972.7|43952.7|43981.9|43961.9|43972.7|43952.7|5
1729820500000|2024-10-25 01:41:40|43973.6|43953.6|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|0
1729820510000|2024-10-25 01:41:50|43970.2|43950.2|43967.8|43947.8|43970.3|43950.3|43967.8|43947.8|0
1729820520000|2024-10-25 01:42:00|43965.3|43945.3|43957.8|43937.8|43965.3|43945.3|43957.8|43937.8|1
1729820530000|2024-10-25 01:42:10|43959.4|43939.4|43952.8|43932.8|43960.3|43940.3|43952.8|43932.8|1
1729820540000|2024-10-25 01:42:20|43947.8|43927.8|43944.4|43924.4|43949.4|43929.4|43944.4|43924.4|2
1729820550000|2024-10-25 01:42:30|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|3
1729820560000|2024-10-25 01:42:40|43949.4|43929.4|43946.9|43926.9|43950.3|43930.3|43946.9|43926.9|6
1729820570000|2024-10-25 01:42:50|43946|43926|43946.9|43926.9|43949.4|43929.4|43945.3|43925.3|3
1729820580000|2024-10-25 01:43:00|43949.4|43929.4|43940.3|43920.3|43949.4|43929.4|43940.3|43920.3|9
1729820590000|2024-10-25 01:43:10|43939.4|43919.4|43936.9|43916.9|43940.3|43920.3|43936.9|43916.9|5
1729820600000|2024-10-25 01:43:20|43934.4|43914.4|43931.9|43911.9|43934.4|43914.4|43931.9|43911.9|1
1729820610000|2024-10-25 01:43:30|43931|43911|43919.4|43899.4|43931|43911|43918.5|43898.5|3
1729820620000|2024-10-25 01:43:40|43916.9|43896.9|43921.9|43901.9|43921.9|43901.9|43916.9|43896.9|0
1729820630000|2024-10-25 01:43:50|43926.9|43906.9|43931.9|43911.9|43933.5|43913.5|43926.9|43906.9|1
1729820640000|2024-10-25 01:44:00|43930.1|43910.1|43934.4|43914.4|43936.9|43916.9|43926.9|43906.9|2
1729820650000|2024-10-25 01:44:10|43931.9|43911.9|43931.9|43911.9|43934.4|43914.4|43931.9|43911.9|1
1729820660000|2024-10-25 01:44:20|43933.5|43913.5|43936.9|43916.9|43936.9|43916.9|43931.9|43911.9|3
1729820670000|2024-10-25 01:44:30|43939.4|43919.4|43934.4|43914.4|43939.4|43919.4|43934.4|43914.4|2
1729820680000|2024-10-25 01:44:40|43931.9|43911.9|43926|43906|43931.9|43911.9|43926|43906|7
1729820690000|2024-10-25 01:44:50|43928.5|43908.5|43933.5|43913.5|43933.5|43913.5|43928.5|43908.5|1
1729820700000|2024-10-25 01:45:00|43932.6|43912.6|43926.9|43906.9|43933.5|43913.5|43926.9|43906.9|0
1729820710000|2024-10-25 01:45:10|43928.5|43908.5|43931|43911|43933.5|43913.5|43925.1|43905.1|5
1729820720000|2024-10-25 01:45:20|43930.1|43910.1|43923.5|43903.5|43930.1|43910.1|43923.5|43903.5|3
1729820730000|2024-10-25 01:45:30|43926|43906|43921|43901|43926|43906|43921|43901|3
1729820740000|2024-10-25 01:45:40|43923.5|43903.5|43933.5|43913.5|43933.5|43913.5|43921|43901|11
1729820750000|2024-10-25 01:45:50|43931|43911|43927.6|43907.6|43933.5|43913.5|43927.6|43907.6|3
1729820760000|2024-10-25 01:46:00|43926|43906|43923.5|43903.5|43926|43906|43918.5|43898.5|10
1729820770000|2024-10-25 01:46:10|43922.6|43902.6|43931.9|43911.9|43931.9|43911.9|43921|43901|6
1729820780000|2024-10-25 01:46:20|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43931|43911|4
1729820790000|2024-10-25 01:46:30|43934.4|43914.4|43938.5|43918.5|43938.5|43918.5|43933.5|43913.5|0
1729820800000|2024-10-25 01:46:40|43936|43916|43938.5|43918.5|43938.5|43918.5|43936|43916|2
1729820810000|2024-10-25 01:46:50|43941|43921|43941|43921|43943.5|43923.5|43938.5|43918.5|1
1729820820000|2024-10-25 01:47:00|43938.5|43918.5|43938.5|43918.5|43941|43921|43936.9|43916.9|2
1729820830000|2024-10-25 01:47:10|43939.4|43919.4|43941|43921|43941|43921|43938.5|43918.5|1
1729820840000|2024-10-25 01:47:20|43943.5|43923.5|43941|43921|43943.5|43923.5|43940.1|43920.1|2
1729820850000|2024-10-25 01:47:30|43936|43916|43936|43916|43936|43916|43932.6|43912.6|7
1729820860000|2024-10-25 01:47:40|43935.1|43915.1|43926|43906|43935.1|43915.1|43926|43906|0
1729820870000|2024-10-25 01:47:50|43923.5|43903.5|43923.5|43903.5|43925.1|43905.1|43923.5|43903.5|3
1729820880000|2024-10-25 01:48:00|43926|43906|43923.5|43903.5|43926|43906|43921|43901|9
1729820890000|2024-10-25 01:48:10|43922.6|43902.6|43913.5|43893.5|43922.6|43902.6|43913.5|43893.5|6
1729820900000|2024-10-25 01:48:20|43912.6|43892.6|43895.1|43875.1|43912.6|43892.6|43895.1|43875.1|19
1729820910000|2024-10-25 01:48:30|43896|43876|43885.8|43865.8|43896|43876|43885.8|43865.8|23
1729820920000|2024-10-25 01:48:40|43886.7|43866.7|43877.6|43857.6|43886.7|43866.7|43875.1|43855.1|8
1729820930000|2024-10-25 01:48:50|43879.2|43859.2|43885.1|43865.1|43885.1|43865.1|43879.2|43859.2|1
1729820940000|2024-10-25 01:49:00|43882.6|43862.6|43880.1|43860.1|43882.6|43862.6|43880.1|43860.1|3
1729820950000|2024-10-25 01:49:10|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|6
1729820960000|2024-10-25 01:49:20|43879.2|43859.2|43877.6|43857.6|43880.1|43860.1|43875.1|43855.1|9
1729820970000|2024-10-25 01:49:30|43887.6|43867.6|43882.6|43862.6|43887.6|43867.6|43882.6|43862.6|22
1729820980000|2024-10-25 01:49:40|43885.1|43865.1|43885.1|43865.1|43887.6|43867.6|43885.1|43865.1|5
1729820990000|2024-10-25 01:49:50|43887.6|43867.6|43883.5|43863.5|43887.6|43867.6|43883.5|43863.5|1
1729821000000|2024-10-25 01:50:00|43882.6|43862.6|43880.1|43860.1|43882.6|43862.6|43880.1|43860.1|3
1729821010000|2024-10-25 01:50:10|43882.6|43862.6|43880.1|43860.1|43885.1|43865.1|43880.1|43860.1|2
1729821020000|2024-10-25 01:50:20|43879.2|43859.2|43877.6|43857.6|43879.2|43859.2|43874.2|43854.2|11
1729821030000|2024-10-25 01:50:30|43876|43856|43879.2|43859.2|43880.1|43860.1|43875.1|43855.1|8
1729821040000|2024-10-25 01:50:40|43877.6|43857.6|43870.1|43850.1|43877.6|43857.6|43870.1|43850.1|1
1729821050000|2024-10-25 01:50:50|43871.7|43851.7|43872.6|43852.6|43872.6|43852.6|43870.1|43850.1|4
1729821060000|2024-10-25 01:51:00|43871.7|43851.7|43875.1|43855.1|43875.1|43855.1|43870.1|43850.1|6
1729821070000|2024-10-25 01:51:10|43876.7|43856.7|43875.1|43855.1|43877.6|43857.6|43872.6|43852.6|3
1729821080000|2024-10-25 01:51:20|43872.6|43852.6|43880.1|43860.1|43880.1|43860.1|43872.6|43852.6|5
1729821090000|2024-10-25 01:51:30|43879.2|43859.2|43880.1|43860.1|43880.1|43860.1|43875.1|43855.1|2
1729821100000|2024-10-25 01:51:40|43882.6|43862.6|43876.7|43856.7|43882.6|43862.6|43876.7|43856.7|0
1729821110000|2024-10-25 01:51:50|43875.1|43855.1|43872.6|43852.6|43875.1|43855.1|43872.6|43852.6|1
1729821120000|2024-10-25 01:52:00|43870.1|43850.1|43870.1|43850.1|43874.2|43854.2|43870.1|43850.1|0
1729821130000|2024-10-25 01:52:10|43868.5|43848.5|43875.1|43855.1|43877.6|43857.6|43868.5|43848.5|5
1729821140000|2024-10-25 01:52:20|43874.2|43854.2|43870.1|43850.1|43874.2|43854.2|43870.1|43850.1|5
1729821150000|2024-10-25 01:52:30|43869.2|43849.2|43868.3|43848.3|43869.2|43849.2|43866.7|43846.7|4
1729821160000|2024-10-25 01:52:40|43869.2|43849.2|43872.6|43852.6|43872.6|43852.6|43868.3|43848.3|8
1729821170000|2024-10-25 01:52:50|43873.5|43853.5|43872.6|43852.6|43873.5|43853.5|43871|43851|4
1729821180000|2024-10-25 01:53:00|43873.5|43853.5|43878.5|43858.5|43878.5|43858.5|43871.7|43851.7|4
1729821190000|2024-10-25 01:53:10|43881.7|43861.7|43880.1|43860.1|43881.7|43861.7|43877.6|43857.6|0
1729821200000|2024-10-25 01:53:20|43879.2|43859.2|43882.6|43862.6|43882.6|43862.6|43876.7|43856.7|0
1729821210000|2024-10-25 01:53:30|43881.7|43861.7|43877.6|43857.6|43881.7|43861.7|43877.6|43857.6|2
1729821220000|2024-10-25 01:53:40|43876.7|43856.7|43867.6|43847.6|43876.7|43856.7|43866.7|43846.7|3
1729821230000|2024-10-25 01:53:50|43868.5|43848.5|43867.6|43847.6|43868.5|43848.5|43867.6|43847.6|1
1729821240000|2024-10-25 01:54:00|43866.7|43846.7|43857.6|43837.6|43866.7|43846.7|43856.7|43836.7|4
1729821250000|2024-10-25 01:54:10|43860.1|43840.1|43863.5|43843.5|43865.1|43845.1|43860.1|43840.1|3
1729821260000|2024-10-25 01:54:20|43862.6|43842.6|43862.6|43842.6|43863.5|43843.5|43862.6|43842.6|3
1729821270000|2024-10-25 01:54:30|43860.1|43840.1|43851.7|43831.7|43860.1|43840.1|43851.7|43831.7|7
1729821280000|2024-10-25 01:54:40|43850.1|43830.1|43851.9|43831.9|43853.5|43833.5|43847.6|43827.6|9
1729821290000|2024-10-25 01:54:50|43853.5|43833.5|43860.1|43840.1|43862.6|43842.6|43853.5|43833.5|3
1729821300000|2024-10-25 01:55:00|43858.5|43838.5|43861|43841|43861|43841|43856.7|43836.7|8
1729821310000|2024-10-25 01:55:10|43860.1|43840.1|43866.9|43846.9|43869.4|43849.4|43860.1|43840.1|4
1729821320000|2024-10-25 01:55:20|43866|43846|43866|43846|43866.9|43846.9|43866|43846|2
1729821330000|2024-10-25 01:55:30|43866.9|43846.9|43865.1|43845.1|43866.9|43846.9|43865.1|43845.1|1
1729821340000|2024-10-25 01:55:40|43864.2|43844.2|43852.6|43832.6|43864.2|43844.2|43851.7|43831.7|5
1729821350000|2024-10-25 01:55:50|43851.7|43831.7|43852.6|43832.6|43852.6|43832.6|43851.7|43831.7|5
1729821360000|2024-10-25 01:56:00|43855.1|43835.1|43856|43836|43856|43836|43852.6|43832.6|3
1729821370000|2024-10-25 01:56:10|43858.5|43838.5|43865.1|43845.1|43866|43846|43858.5|43838.5|3
1729821380000|2024-10-25 01:56:20|43866|43846|43863.5|43843.5|43868.5|43848.5|43863.5|43843.5|6
1729821390000|2024-10-25 01:56:30|43862.6|43842.6|43860.1|43840.1|43863.5|43843.5|43860.1|43840.1|5
1729821400000|2024-10-25 01:56:40|43858.5|43838.5|43862.6|43842.6|43862.6|43842.6|43858.5|43838.5|5
1729821410000|2024-10-25 01:56:50|43863.5|43843.5|43858.5|43838.5|43863.5|43843.5|43858.5|43838.5|7
1729821420000|2024-10-25 01:57:00|43856.7|43836.7|43853.5|43833.5|43858.5|43838.5|43853.5|43833.5|11
1729821430000|2024-10-25 01:57:10|43856|43836|43857.6|43837.6|43857.6|43837.6|43856|43836|5
1729821440000|2024-10-25 01:57:20|43856|43836|43848.5|43828.5|43856|43836|43848.5|43828.5|2
1729821450000|2024-10-25 01:57:30|43851|43831|43848.5|43828.5|43851|43831|43847.6|43827.6|10
1729821460000|2024-10-25 01:57:40|43849.4|43829.4|43858.5|43838.5|43858.5|43838.5|43849.4|43829.4|3
1729821470000|2024-10-25 01:57:50|43860.1|43840.1|43857.6|43837.6|43860.1|43840.1|43857.6|43837.6|0
1729821480000|2024-10-25 01:58:00|43858.5|43838.5|43868.3|43848.3|43872.6|43852.6|43857.6|43837.6|18
1729821490000|2024-10-25 01:58:10|43869.2|43849.2|43861.7|43841.7|43869.2|43849.2|43861.7|43841.7|2
1729821500000|2024-10-25 01:58:20|43860.1|43840.1|43861.7|43841.7|43861.7|43841.7|43860.1|43840.1|2
1729821510000|2024-10-25 01:58:30|43862.6|43842.6|43860.1|43840.1|43862.6|43842.6|43860.1|43840.1|2
1729821520000|2024-10-25 01:58:40|43861.7|43841.7|43866.7|43846.7|43866.7|43846.7|43859.2|43839.2|2
1729821530000|2024-10-25 01:58:50|43867.6|43847.6|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|2
1729821540000|2024-10-25 01:59:00|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43861.7|43841.7|3
1729821550000|2024-10-25 01:59:10|43869.2|43849.2|43871.7|43851.7|43871.7|43851.7|43866.7|43846.7|0
1729821560000|2024-10-25 01:59:20|43869.2|43849.2|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|1
1729821570000|2024-10-25 01:59:30|43867.6|43847.6|43866.7|43846.7|43867.6|43847.6|43864.2|43844.2|0
1729821580000|2024-10-25 01:59:40|43865.8|43845.8|43861.7|43841.7|43866.7|43846.7|43861.7|43841.7|1
1729821590000|2024-10-25 01:59:50|43860.8|43840.8|43859.2|43839.2|43860.8|43840.8|43859.2|43839.2|2
1729821600000|2024-10-25 02:00:00|43860.8|43840.8|43856.7|43836.7|43860.8|43840.8|43855.1|43835.1|4
1729821610000|2024-10-25 02:00:10|43855.8|43835.8|43846.7|43826.7|43855.8|43835.8|43841.7|43821.7|16
1729821620000|2024-10-25 02:00:20|43847.6|43827.6|43851.7|43831.7|43851.7|43831.7|43846.7|43826.7|0
1729821630000|2024-10-25 02:00:30|43854.2|43834.2|43856.7|43836.7|43856.7|43836.7|43851.7|43831.7|3
1729821640000|2024-10-25 02:00:40|43855.1|43835.1|43851.7|43831.7|43856.7|43836.7|43851.7|43831.7|1
1729821650000|2024-10-25 02:00:50|43853.3|43833.3|43854.2|43834.2|43856.7|43836.7|43853.3|43833.3|0
1729821660000|2024-10-25 02:01:00|43855.1|43835.1|43856.7|43836.7|43856.7|43836.7|43851.7|43831.7|0
1729821670000|2024-10-25 02:01:10|43855.1|43835.1|43856.7|43836.7|43856.7|43836.7|43854.2|43834.2|0
1729821680000|2024-10-25 02:01:20|43855.8|43835.8|43854.2|43834.2|43855.8|43835.8|43854.2|43834.2|0
1729821690000|2024-10-25 02:01:30|43846.7|43826.7|43844.2|43824.2|43846.7|43826.7|43844.2|43824.2|2
1729821700000|2024-10-25 02:01:40|43846.7|43826.7|43841.7|43821.7|43846.7|43826.7|43841.7|43821.7|2
1729821710000|2024-10-25 02:01:50|43843.4|43823.4|43841.7|43821.7|43844.2|43824.2|43841.7|43821.7|8
1729821720000|2024-10-25 02:02:00|43840.9|43820.9|43833.4|43813.4|43844.2|43824.2|43833.4|43813.4|3
1729821730000|2024-10-25 02:02:10|43831.7|43811.7|43837.6|43817.6|43837.6|43817.6|43831.7|43811.7|1
1729821740000|2024-10-25 02:02:20|43839.2|43819.2|43841.7|43821.7|43842.6|43822.6|43839.2|43819.2|0
1729821750000|2024-10-25 02:02:30|43840.1|43820.1|43846.7|43826.7|43846.7|43826.7|43839.2|43819.2|7
1729821760000|2024-10-25 02:02:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43846.7|43826.7|1
1729821770000|2024-10-25 02:02:50|43848.4|43828.4|43851.7|43831.7|43851.7|43831.7|43846.7|43826.7|0
1729821780000|2024-10-25 02:03:00|43847.6|43827.6|43849.2|43829.2|43849.2|43829.2|43845.9|43825.9|1
1729821790000|2024-10-25 02:03:10|43846.7|43826.7|43846.7|43826.7|43851.7|43831.7|43846.7|43826.7|0
1729821800000|2024-10-25 02:03:20|43841.7|43821.7|43845.1|43825.1|43845.1|43825.1|43841.7|43821.7|3
1729821810000|2024-10-25 02:03:30|43844.3|43824.3|43841.8|43821.8|43844.3|43824.3|43839.3|43819.3|3
1729821820000|2024-10-25 02:03:40|43840.9|43820.9|43841.8|43821.8|43844.3|43824.3|43839.3|43819.3|0
1729821830000|2024-10-25 02:03:50|43844.3|43824.3|43836.8|43816.8|43844.3|43824.3|43836.8|43816.8|1
1729821840000|2024-10-25 02:04:00|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|0
1729821850000|2024-10-25 02:04:10|43837.6|43817.6|43834.3|43814.3|43839.3|43819.3|43834.3|43814.3|3
1729821860000|2024-10-25 02:04:20|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|11
1729821870000|2024-10-25 02:04:30|43836.8|43816.8|43841.8|43821.8|43841.8|43821.8|43836.8|43816.8|6
1729821880000|2024-10-25 02:04:40|43840.9|43820.9|43838.4|43818.4|43840.9|43820.9|43836.8|43816.8|1
1729821890000|2024-10-25 02:04:50|43836.8|43816.8|43834.3|43814.3|43839.3|43819.3|43834.3|43814.3|8
1729821900000|2024-10-25 02:05:00|||||||||6
1729821910000|2024-10-25 02:05:10|43831.8|43811.8|43835.2|43815.2|43836.8|43816.8|43831.8|43811.8|5
1729821920000|2024-10-25 02:05:20|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|1
1729821930000|2024-10-25 02:05:30|43835.9|43815.9|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|2
1729821940000|2024-10-25 02:05:40|43835.9|43815.9|43834.3|43814.3|43835.9|43815.9|43834.3|43814.3|0
1729821950000|2024-10-25 02:05:50|43836.8|43816.8|43831.8|43811.8|43836.8|43816.8|43831.8|43811.8|5
1729821960000|2024-10-25 02:06:00|43829.3|43809.3|43821.8|43801.8|43829.3|43809.3|43821.8|43801.8|5
1729821970000|2024-10-25 02:06:10|43824.3|43804.3|43819.3|43799.3|43824.3|43804.3|43819.3|43799.3|3
1729821980000|2024-10-25 02:06:20|43821.8|43801.8|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|0
1729822000000|2024-10-25 02:06:40|43826.8|43806.8|43831.8|43811.8|43831.8|43811.8|43826.8|43806.8|3
1729822010000|2024-10-25 02:06:50|43830.9|43810.9|43831.8|43811.8|43831.8|43811.8|43829.3|43809.3|2
1729822020000|2024-10-25 02:07:00|43829.3|43809.3|43834.3|43814.3|43836.8|43816.8|43829.3|43809.3|0
1729822030000|2024-10-25 02:07:10|43833.4|43813.4|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|3
1729822040000|2024-10-25 02:07:20|43831.8|43811.8|43836.8|43816.8|43836.8|43816.8|43831.8|43811.8|1
1729822050000|2024-10-25 02:07:30|43834.3|43814.3|43836.8|43816.8|43839.3|43819.3|43834.3|43814.3|3
1729822060000|2024-10-25 02:07:40|43835.9|43815.9|43834.3|43814.3|43835.9|43815.9|43834.3|43814.3|0
1729822070000|2024-10-25 02:07:50|43833.4|43813.4|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|0
1729822080000|2024-10-25 02:08:00|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|5
1729822090000|2024-10-25 02:08:10|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|1
1729822100000|2024-10-25 02:08:20|43839.3|43819.3|43839.3|43819.3|43841.8|43821.8|43838.4|43818.4|1
1729822110000|2024-10-25 02:08:30|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|1
1729822120000|2024-10-25 02:08:40|43844.3|43824.3|43839.3|43819.3|43844.3|43824.3|43839.3|43819.3|0
1729822130000|2024-10-25 02:08:50|43840.2|43820.2|43841.8|43821.8|43841.8|43821.8|43840.2|43820.2|0
1729822140000|2024-10-25 02:09:00|43840.9|43820.9|43838.6|43818.6|43840.9|43820.9|43837.7|43817.7|11
1729822150000|2024-10-25 02:09:10|43839.5|43819.5|43841.1|43821.1|43841.1|43821.1|43839.5|43819.5|0
1729822160000|2024-10-25 02:09:20|43837.7|43817.7|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|2
1729822170000|2024-10-25 02:09:30|43837|43817|43838.6|43818.6|43838.6|43818.6|43837|43817|1
1729822180000|2024-10-25 02:09:40|43840.2|43820.2|43851.1|43831.1|43851.1|43831.1|43840.2|43820.2|5
1729822190000|2024-10-25 02:09:50|43853.6|43833.6|43859.5|43839.5|43859.5|43839.5|43853.6|43833.6|8
1729822200000|2024-10-25 02:10:00|43861.1|43841.1|43867|43847|43868.6|43848.6|43861.1|43841.1|3
1729822210000|2024-10-25 02:10:10|43868.6|43848.6|43873.6|43853.6|43873.6|43853.6|43868.6|43848.6|9
1729822220000|2024-10-25 02:10:20|43874.5|43854.5|43886.1|43866.1|43886.1|43866.1|43874.5|43854.5|2
1729822230000|2024-10-25 02:10:30|43887|43867|43893.6|43873.6|43896.1|43876.1|43887|43867|23
1729822240000|2024-10-25 02:10:40|43892|43872|43893.6|43873.6|43893.6|43873.6|43891.1|43871.1|7
1729822250000|2024-10-25 02:10:50|43896.1|43876.1|43900.2|43880.2|43900.2|43880.2|43893.6|43873.6|5
1729822260000|2024-10-25 02:11:00|43903.6|43883.6|43913.6|43893.6|43913.6|43893.6|43903.6|43883.6|8
1729822270000|2024-10-25 02:11:10|43915.2|43895.2|43912|43892|43918.6|43898.6|43912|43892|16
1729822280000|2024-10-25 02:11:20|43916.1|43896.1|43913.6|43893.6|43916.1|43896.1|43911.1|43891.1|4
1729822290000|2024-10-25 02:11:30|43916.1|43896.1|43918.6|43898.6|43919.5|43899.5|43916.1|43896.1|4
1729822300000|2024-10-25 02:11:40|43920.2|43900.2|43928.6|43908.6|43928.6|43908.6|43920.2|43900.2|3
1729822310000|2024-10-25 02:11:50|43927.7|43907.7|43922.7|43902.7|43927.7|43907.7|43922.7|43902.7|1
1729822320000|2024-10-25 02:12:00|43921.1|43901.1|43921.1|43901.1|43926.1|43906.1|43918.6|43898.6|9
1729822330000|2024-10-25 02:12:10|43923.6|43903.6|43918.6|43898.6|43923.6|43903.6|43918.6|43898.6|1
1729822340000|2024-10-25 02:12:20|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43916.1|43896.1|2
1729822350000|2024-10-25 02:12:30|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43918.6|43898.6|5
1729822360000|2024-10-25 02:12:40|43918.6|43898.6|43916.1|43896.1|43918.6|43898.6|43916.1|43896.1|1
1729822370000|2024-10-25 02:12:50|43913.6|43893.6|43913.6|43893.6|43918.6|43898.6|43913.6|43893.6|1
1729822380000|2024-10-25 02:13:00|43912.7|43892.7|43913.6|43893.6|43913.6|43893.6|43906.1|43886.1|1
1729822390000|2024-10-25 02:13:10|43914.5|43894.5|43936.1|43916.1|43936.1|43916.1|43914.5|43894.5|13
1729822400000|2024-10-25 02:13:20|43938.6|43918.6|43941.1|43921.1|43941.1|43921.1|43938.6|43918.6|4
1729822410000|2024-10-25 02:13:30|43942|43922|43941.1|43921.1|43943.6|43923.6|43941.1|43921.1|2
1729822420000|2024-10-25 02:13:40|43942|43922|43946.1|43926.1|43946.1|43926.1|43941.1|43921.1|24
1729822430000|2024-10-25 02:13:50|43943.6|43923.6|43941.1|43921.1|43943.6|43923.6|43941.1|43921.1|16
1729822440000|2024-10-25 02:14:00|43940.2|43920.2|43936.1|43916.1|43941.1|43921.1|43936.1|43916.1|3
1729822450000|2024-10-25 02:14:10|43938.6|43918.6|43943.6|43923.6|43943.6|43923.6|43938.6|43918.6|8
1729822460000|2024-10-25 02:14:20|43944.5|43924.5|43946.1|43926.1|43948.6|43928.6|43944.5|43924.5|12
1729822470000|2024-10-25 02:14:30|43947.7|43927.7|43971.1|43951.1|43976.1|43956.1|43947.7|43927.7|27
1729822480000|2024-10-25 02:14:40|43968.6|43948.6|43968.6|43948.6|43973.6|43953.6|43967.7|43947.7|7
1729822490000|2024-10-25 02:14:50|43966.1|43946.1|43973.6|43953.6|43973.6|43953.6|43966.1|43946.1|5
1729822500000|2024-10-25 02:15:00|43971.1|43951.1|43996.1|43976.1|43996.1|43976.1|43971.1|43951.1|13
1729822510000|2024-10-25 02:15:10|43997|43977|44013.6|43993.6|44013.6|43993.6|43997|43977|13
1729822520000|2024-10-25 02:15:20|44016.1|43996.1|44018.6|43998.6|44018.6|43998.6|44016.1|43996.1|11
1729822530000|2024-10-25 02:15:30|44016.1|43996.1|44008.6|43988.6|44016.1|43996.1|44008.6|43988.6|6
1729822540000|2024-10-25 02:15:40|44011.1|43991.1|44013.6|43993.6|44013.6|43993.6|44011.1|43991.1|1
1729822550000|2024-10-25 02:15:50|44014.5|43994.5|44018.6|43998.6|44023.6|44003.6|44014.5|43994.5|5
1729822560000|2024-10-25 02:16:00|44017.7|43997.7|44011.1|43991.1|44017.7|43997.7|44006.1|43986.1|11
1729822570000|2024-10-25 02:16:10|44010.2|43990.2|44013.6|43993.6|44013.6|43993.6|44008.6|43988.6|1
1729822580000|2024-10-25 02:16:20|44011.1|43991.1|44012|43992|44013.6|43993.6|44008.6|43988.6|1
1729822590000|2024-10-25 02:16:30|44013.6|43993.6|44010.2|43990.2|44013.6|43993.6|44008.6|43988.6|3
1729822600000|2024-10-25 02:16:40|||||||||1
1729822610000|2024-10-25 02:16:50|44012.7|43992.7|44020.2|44000.2|44020.2|44000.2|44012.7|43992.7|4
1729822620000|2024-10-25 02:17:00|44021.8|44001.8|44023.6|44003.6|44028.6|44008.6|44021.8|44001.8|5
1729822630000|2024-10-25 02:17:10|44018.6|43998.6|44028.6|44008.6|44028.6|44008.6|44018.6|43998.6|9
1729822640000|2024-10-25 02:17:20|44029.5|44009.5|44036.1|44016.1|44036.1|44016.1|44029.5|44009.5|8
1729822650000|2024-10-25 02:17:30|44035.2|44015.2|44045.2|44025.2|44045.2|44025.2|44033.6|44013.6|16
1729822660000|2024-10-25 02:17:40|44051.1|44031.1|44059.5|44039.5|44059.5|44039.5|44048.6|44028.6|19
1729822670000|2024-10-25 02:17:50|44060.4|44040.4|44060.4|44040.4|44063.8|44043.8|44060.4|44040.4|13
1729822680000|2024-10-25 02:18:00|44059.5|44039.5|44057|44037|44060.4|44040.4|44054.5|44034.5|4
1729822690000|2024-10-25 02:18:10|44055.4|44035.4|44054.5|44034.5|44057|44037|44054.5|44034.5|3
1729822700000|2024-10-25 02:18:20|44052|44032|44049.5|44029.5|44052|44032|44049.5|44029.5|9
1729822710000|2024-10-25 02:18:30|||||||||3
1729822720000|2024-10-25 02:18:40|44048.6|44028.6|44047|44027|44048.6|44028.6|44047|44027|5
1729822730000|2024-10-25 02:18:50|44044.5|44024.5|44049.5|44029.5|44049.5|44029.5|44044.5|44024.5|7
1729822740000|2024-10-25 02:19:00|44047|44027|44038.6|44018.6|44047|44027|44038.6|44018.6|4
1729822750000|2024-10-25 02:19:10|44041.1|44021.1|44034.5|44014.5|44041.1|44021.1|44034.5|44014.5|2
1729822760000|2024-10-25 02:19:20|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|7
1729822770000|2024-10-25 02:19:30|44037|44017|44034.5|44014.5|44037|44017|44034.5|44014.5|10
1729822780000|2024-10-25 02:19:40|44035.4|44015.4|44037.9|44017.9|44037.9|44017.9|44035.4|44015.4|5
1729822790000|2024-10-25 02:19:50|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|3
1729822800000|2024-10-25 02:20:00|44037.7|44017.7|44029.5|44009.5|44037.7|44017.7|44027|44007|6
1729822810000|2024-10-25 02:20:10|44031.1|44011.1|44032|44012|44032|44012|44031.1|44011.1|6
1729822820000|2024-10-25 02:20:20|44033.8|44013.8|44037|44017|44037|44017|44033.8|44013.8|3
1729822830000|2024-10-25 02:20:30|44034.5|44014.5|44027.9|44007.9|44034.5|44014.5|44027.9|44007.9|26
1729822840000|2024-10-25 02:20:40|44029.5|44009.5|44034.5|44014.5|44037|44017|44029.5|44009.5|4
1729822850000|2024-10-25 02:20:50|44037|44017|44032.9|44012.9|44037|44017|44030.4|44010.4|3
1729822860000|2024-10-25 02:21:00|44030.4|44010.4|44027.9|44007.9|44030.4|44010.4|44025.4|44005.4|8
1729822870000|2024-10-25 02:21:10|44025.4|44005.4|44027|44007|44030.4|44010.4|44024.5|44004.5|1
1729822880000|2024-10-25 02:21:20|44032|44012|44037|44017|44037|44017|44029.5|44009.5|0
1729822890000|2024-10-25 02:21:30|44037.9|44017.9|44042|44022|44042|44022|44037.9|44017.9|6
1729822900000|2024-10-25 02:21:40|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|0
1729822910000|2024-10-25 02:21:50|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|3
1729822920000|2024-10-25 02:22:00|44037|44017|44034.5|44014.5|44037|44017|44034.5|44014.5|1
1729822930000|2024-10-25 02:22:10|44037|44017|44037|44017|44037|44017|44036.1|44016.1|20
1729822940000|2024-10-25 02:22:20|44032|44012|44037|44017|44037|44017|44032|44012|5
1729822950000|2024-10-25 02:22:30|44034.5|44014.5|44034.5|44014.5|44037|44017|44034.5|44014.5|4
1729822960000|2024-10-25 02:22:40|44032.9|44012.9|44032|44012|44032.9|44012.9|44032|44012|6
1729822970000|2024-10-25 02:22:50|44031.1|44011.1|44036.1|44016.1|44036.1|44016.1|44031.1|44011.1|1
1729822980000|2024-10-25 02:23:00|44037.7|44017.7|44036.1|44016.1|44037.7|44017.7|44036.1|44016.1|2
1729822990000|2024-10-25 02:23:10|44033.6|44013.6|44034.5|44014.5|44036.1|44016.1|44033.6|44013.6|0
1729823000000|2024-10-25 02:23:20|44036.1|44016.1|44040.2|44020.2|44040.2|44020.2|44033.6|44013.6|19
1729823010000|2024-10-25 02:23:30|44041.1|44021.1|44045.2|44025.2|44045.2|44025.2|44041.1|44021.1|4
1729823020000|2024-10-25 02:23:40|44043.6|44023.6|44042.7|44022.7|44045.2|44025.2|44042.7|44022.7|0
1729823030000|2024-10-25 02:23:50|44041.1|44021.1|44041.1|44021.1|44043.6|44023.6|44041.1|44021.1|2
1729823040000|2024-10-25 02:24:00|44039.5|44019.5|44037.9|44017.9|44039.5|44019.5|44037.9|44017.9|3
1729823060000|2024-10-25 02:24:20|44037|44017|44037|44017|44037|44017|44034.5|44014.5|1
1729823070000|2024-10-25 02:24:30|44038.6|44018.6|44037|44017|44039.5|44019.5|44037|44017|1
1729823080000|2024-10-25 02:24:40|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|1
1729823090000|2024-10-25 02:24:50|44033.6|44013.6|44032|44012|44033.6|44013.6|44032|44012|1
1729823100000|2024-10-25 02:25:00|44027|44007|44027|44007|44027|44007|44027|44007|11
1729823110000|2024-10-25 02:25:10|||||||||1
1729823130000|2024-10-25 02:25:30|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|44024.5|44004.5|7
1729823140000|2024-10-25 02:25:40|44023.6|44003.6|44019.5|43999.5|44023.6|44003.6|44019.5|43999.5|1
1729823150000|2024-10-25 02:25:50|44017|43997|44016.1|43996.1|44017|43997|44016.1|43996.1|7
1729823160000|2024-10-25 02:26:00|44015.2|43995.2|44011.1|43991.1|44016.1|43996.1|44011.1|43991.1|1
1729823170000|2024-10-25 02:26:10|44007|43987|44002|43982|44007|43987|44002|43982|6
1729823180000|2024-10-25 02:26:20|43994.5|43974.5|44000.4|43980.4|44000.4|43980.4|43994.5|43974.5|17
1729823190000|2024-10-25 02:26:30|44002|43982|44002|43982|44002|43982|44002|43982|4
1729823210000|2024-10-25 02:26:50|44001.1|43981.1|44007|43987|44007|43987|43999.5|43979.5|12
1729823220000|2024-10-25 02:27:00|44009.5|43989.5|44007|43987|44012|43992|44007|43987|1
1729823230000|2024-10-25 02:27:10|44009.5|43989.5|44007|43987|44009.5|43989.5|44007|43987|0
1729823240000|2024-10-25 02:27:20|44007.9|43987.9|44009.5|43989.5|44009.5|43989.5|44007.9|43987.9|2
1729823250000|2024-10-25 02:27:30|44012|43992|44014.5|43994.5|44014.5|43994.5|44012|43992|9
1729823260000|2024-10-25 02:27:40|44012|43992|44014.5|43994.5|44014.5|43994.5|44012|43992|1
1729823270000|2024-10-25 02:27:50|44015.4|43995.4|44017|43997|44017|43997|44015.4|43995.4|2
1729823280000|2024-10-25 02:28:00|||||||||3
1729823290000|2024-10-25 02:28:10|44015.4|43995.4|44013.6|43993.6|44015.4|43995.4|44012|43992|2
1729823310000|2024-10-25 02:28:30|44012.7|43992.7|44005.4|43985.4|44012.7|43992.7|44003.6|43983.6|1
1729823320000|2024-10-25 02:28:40|44008.6|43988.6|44008.6|43988.6|44011.1|43991.1|44008.6|43988.6|1
1729823330000|2024-10-25 02:28:50|44006.1|43986.1|44008.6|43988.6|44011.1|43991.1|44006.1|43986.1|1
1729823340000|2024-10-25 02:29:00|44009.5|43989.5|44006.1|43986.1|44011.1|43991.1|44006.1|43986.1|0
1729823350000|2024-10-25 02:29:10|44008.6|43988.6|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|12
1729823360000|2024-10-25 02:29:20|44007.7|43987.7|44006.1|43986.1|44007.7|43987.7|44006.1|43986.1|0
1729823370000|2024-10-25 02:29:30|44008.6|43988.6|44012|43992|44012.7|43992.7|44007|43987|10
1729823380000|2024-10-25 02:29:40|44017|43997|44012|43992|44017|43997|44012|43992|1
1729823390000|2024-10-25 02:29:50|44011.1|43991.1|44012|43992|44012|43992|44009.5|43989.5|0
1729823400000|2024-10-25 02:30:00|44009.5|43989.5|43981.1|43961.1|44013.6|43993.6|43964.5|43944.5|58
1729823410000|2024-10-25 02:30:10|43979.5|43959.5|43961.1|43941.1|43979.5|43959.5|43961.1|43941.1|20
1729823420000|2024-10-25 02:30:20|43962|43942|43959.5|43939.5|43962|43942|43957|43937|1
1729823430000|2024-10-25 02:30:30|43958.6|43938.6|43942|43922|43958.6|43938.6|43942|43922|11
1729823440000|2024-10-25 02:30:40|43942.9|43922.9|43947|43927|43948.6|43928.6|43942.9|43922.9|11
1729823450000|2024-10-25 02:30:50|43945.2|43925.2|43939.5|43919.5|43947|43927|43939.5|43919.5|9
1729823460000|2024-10-25 02:31:00|43942|43922|43927|43907|43942.9|43922.9|43927|43907|10
1729823470000|2024-10-25 02:31:10|43928.6|43908.6|43933.6|43913.6|43933.6|43913.6|43928.6|43908.6|5
1729823480000|2024-10-25 02:31:20|43936.1|43916.1|43948.6|43928.6|43948.6|43928.6|43936.1|43916.1|7
1729823490000|2024-10-25 02:31:30|43946.1|43926.1|43953.6|43933.6|43953.6|43933.6|43946.1|43926.1|14
1729823500000|2024-10-25 02:31:40|43952.7|43932.7|43955.2|43935.2|43958.6|43938.6|43952|43932|9
1729823510000|2024-10-25 02:31:50|43954.4|43934.4|43952.7|43932.7|43955.2|43935.2|43951.1|43931.1|5
1729823520000|2024-10-25 02:32:00|43951.1|43931.1|43951.1|43931.1|43956.1|43936.1|43946.1|43926.1|8
1729823530000|2024-10-25 02:32:10|43952|43932|43953.6|43933.6|43953.6|43933.6|43951.1|43931.1|2
1729823540000|2024-10-25 02:32:20|43952.7|43932.7|43951.1|43931.1|43956.1|43936.1|43951.1|43931.1|4
1729823550000|2024-10-25 02:32:30|43950.2|43930.2|43945.2|43925.2|43950.2|43930.2|43945.2|43925.2|8
1729823560000|2024-10-25 02:32:40|43946.1|43926.1|43938.6|43918.6|43947.7|43927.7|43938.6|43918.6|2
1729823570000|2024-10-25 02:32:50|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|5
1729823580000|2024-10-25 02:33:00|43942.8|43922.8|43931.1|43911.1|43942.8|43922.8|43931.1|43911.1|4
1729823590000|2024-10-25 02:33:10|43933.6|43913.6|43928.6|43908.6|43933.6|43913.6|43928.6|43908.6|1
1729823600000|2024-10-25 02:33:20|43933.6|43913.6|43936.1|43916.1|43936.1|43916.1|43928.6|43908.6|2
1729823610000|2024-10-25 02:33:30|43935.3|43915.3|43933.6|43913.6|43938.6|43918.6|43931.1|43911.1|3
1729823620000|2024-10-25 02:33:40|43932.8|43912.8|43933.6|43913.6|43934.5|43914.5|43932.8|43912.8|3
1729823630000|2024-10-25 02:33:50|43934.5|43914.5|43933.6|43913.6|43937.8|43917.8|43933.6|43913.6|1
1729823640000|2024-10-25 02:34:00|43931.1|43911.1|43925.3|43905.3|43931.1|43911.1|43923.6|43903.6|1
1729823650000|2024-10-25 02:34:10|43926.1|43906.1|43926.1|43906.1|43929.5|43909.5|43926.1|43906.1|4
1729823660000|2024-10-25 02:34:20|43927|43907|43933.6|43913.6|43933.6|43913.6|43923.6|43903.6|2
1729823670000|2024-10-25 02:34:30|43932.8|43912.8|43926.1|43906.1|43932.8|43912.8|43926.1|43906.1|2
1729823680000|2024-10-25 02:34:40|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|1
1729823690000|2024-10-25 02:34:50|43923.6|43903.6|43932|43912|43932.8|43912.8|43923.6|43903.6|2
1729823700000|2024-10-25 02:35:00|43933.7|43913.7|43932.8|43912.8|43937|43917|43932.8|43912.8|1
1729823710000|2024-10-25 02:35:10|43931.2|43911.2|43925.3|43905.3|43931.2|43911.2|43925.3|43905.3|1
1729823720000|2024-10-25 02:35:20|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|43923.7|43903.7|1
1729823730000|2024-10-25 02:35:30|43927|43907|43933.7|43913.7|43933.7|43913.7|43927|43907|3
1729823740000|2024-10-25 02:35:40|43932.8|43912.8|43933.7|43913.7|43933.7|43913.7|43931.2|43911.2|0
1729823750000|2024-10-25 02:35:50|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|0
1729823760000|2024-10-25 02:36:00|43939.5|43919.5|43939.5|43919.5|43943.7|43923.7|43939.5|43919.5|7
1729823770000|2024-10-25 02:36:10|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43938.7|43918.7|0
1729823780000|2024-10-25 02:36:20|43939.5|43919.5|43942|43922|43943.7|43923.7|43938.7|43918.7|1
1729823790000|2024-10-25 02:36:30|43944.5|43924.5|43939.5|43919.5|43944.5|43924.5|43939.5|43919.5|0
1729823800000|2024-10-25 02:36:40|43940.4|43920.4|43940.4|43920.4|43947.1|43927.1|43939.5|43919.5|3
1729823810000|2024-10-25 02:36:50|43942.9|43922.9|43940.4|43920.4|43950.4|43930.4|43940.4|43920.4|2
1729823820000|2024-10-25 02:37:00|43937.9|43917.9|43928.7|43908.7|43937.9|43917.9|43928.7|43908.7|2
1729823830000|2024-10-25 02:37:10|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|0
1729823840000|2024-10-25 02:37:20|43927.9|43907.9|43922.9|43902.9|43930.4|43910.4|43922.9|43902.9|2
1729823850000|2024-10-25 02:37:30|43922.1|43902.1|43927.1|43907.1|43927.1|43907.1|43922.1|43902.1|0
1729823860000|2024-10-25 02:37:40|43930.4|43910.4|43924.6|43904.6|43930.4|43910.4|43924.6|43904.6|18
1729823870000|2024-10-25 02:37:50|43927.1|43907.1|43921.2|43901.2|43927.1|43907.1|43921.2|43901.2|0
1729823880000|2024-10-25 02:38:00|43922.1|43902.1|43925.4|43905.4|43925.4|43905.4|43920.4|43900.4|4
1729823890000|2024-10-25 02:38:10|43922.9|43902.9|43922.9|43902.9|43925.4|43905.4|43922.9|43902.9|14
1729823900000|2024-10-25 02:38:20|43922.1|43902.1|43920.4|43900.4|43922.1|43902.1|43917.1|43897.1|1
1729823910000|2024-10-25 02:38:30|43919.6|43899.6|43918|43898|43919.6|43899.6|43917.9|43897.9|0
1729823920000|2024-10-25 02:38:40|43916.3|43896.3|43918|43898|43918|43898|43915.5|43895.5|7
1729823930000|2024-10-25 02:38:50|43920.5|43900.5|43918|43898|43920.5|43900.5|43918|43898|14
1729823940000|2024-10-25 02:39:00|43916.2|43896.2|43910.5|43890.5|43916.2|43896.2|43910.5|43890.5|7
1729823950000|2024-10-25 02:39:10|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|2
1729823960000|2024-10-25 02:39:20|43920.5|43900.5|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|2
1729823970000|2024-10-25 02:39:30|43919.6|43899.6|43918|43898|43919.6|43899.6|43918|43898|0
1729823980000|2024-10-25 02:39:40|43917.1|43897.1|43913|43893|43917.1|43897.1|43910.5|43890.5|0
1729823990000|2024-10-25 02:39:50|43915.5|43895.5|43913|43893|43916.3|43896.3|43910.5|43890.5|0
1729824000000|2024-10-25 02:40:00|43914.6|43894.6|43915.5|43895.5|43920.5|43900.5|43914.6|43894.6|1
1729824010000|2024-10-25 02:40:10|43916.3|43896.3|43915.5|43895.5|43918|43898|43915.5|43895.5|8
1729824020000|2024-10-25 02:40:20|43914.6|43894.6|43905.5|43885.5|43914.6|43894.6|43905.5|43885.5|0
1729824030000|2024-10-25 02:40:30|43904.6|43884.6|43895.5|43875.5|43904.6|43884.6|43895.5|43875.5|10
1729824040000|2024-10-25 02:40:40|43897.1|43877.1|43898|43878|43900.5|43880.5|43897.1|43877.1|2
1729824050000|2024-10-25 02:40:50|43900.5|43880.5|43908|43888|43908|43888|43899.6|43879.6|1
1729824060000|2024-10-25 02:41:00|43905.5|43885.5|43905.5|43885.5|43910.5|43890.5|43905.5|43885.5|0
1729824070000|2024-10-25 02:41:10|43908|43888|43905.5|43885.5|43908|43888|43905.5|43885.5|3
1729824080000|2024-10-25 02:41:20|43904.6|43884.6|43900.5|43880.5|43904.6|43884.6|43900.5|43880.5|0
1729824090000|2024-10-25 02:41:30|43903|43883|43905.5|43885.5|43905.5|43885.5|43903|43883|1
1729824100000|2024-10-25 02:41:40|43903|43883|43910.5|43890.5|43911.4|43891.4|43903|43883|2
1729824110000|2024-10-25 02:41:50|43911.4|43891.4|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|0
1729824120000|2024-10-25 02:42:00|43917.2|43897.2|43915.5|43895.5|43918|43898|43915.5|43895.5|1
1729824130000|2024-10-25 02:42:10|43914.6|43894.6|43908|43888|43914.6|43894.6|43908|43888|4
1729824140000|2024-10-25 02:42:20|43905.5|43885.5|43903|43883|43908|43888|43903|43883|0
1729824150000|2024-10-25 02:42:30|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|2
1729824160000|2024-10-25 02:42:40|43898|43878|43903|43883|43903|43883|43895.5|43875.5|2
1729824170000|2024-10-25 02:42:50|43901.4|43881.4|43902.1|43882.1|43905.5|43885.5|43900.5|43880.5|1
1729824180000|2024-10-25 02:43:00|43900.5|43880.5|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|1
1729824190000|2024-10-25 02:43:10|43908|43888|43904.6|43884.6|43908|43888|43904.6|43884.6|0
1729824200000|2024-10-25 02:43:20|43905.5|43885.5|43900.5|43880.5|43905.5|43885.5|43900.5|43880.5|2
1729824210000|2024-10-25 02:43:30|43902.1|43882.1|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|3
1729824220000|2024-10-25 02:43:40|43903|43883|43902.1|43882.1|43905.5|43885.5|43902.1|43882.1|1
1729824230000|2024-10-25 02:43:50|43900.5|43880.5|43900.5|43880.5|43905.5|43885.5|43900.5|43880.5|0
1729824240000|2024-10-25 02:44:00|43903|43883|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|1
1729824250000|2024-10-25 02:44:10|43908|43888|43908|43888|43908|43888|43904.6|43884.6|2
1729824260000|2024-10-25 02:44:20|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43908|43888|2
1729824270000|2024-10-25 02:44:30|43912.1|43892.1|43918|43898|43918|43898|43910.5|43890.5|2
1729824280000|2024-10-25 02:44:40|43917.1|43897.1|43913|43893|43918|43898|43913|43893|10
1729824290000|2024-10-25 02:44:50|43912.1|43892.1|43910.5|43890.5|43912.1|43892.1|43908|43888|6
1729824300000|2024-10-25 02:45:00|43908|43888|43908|43888|43908|43888|43908|43888|1
1729824310000|2024-10-25 02:45:10|43905.5|43885.5|43903|43883|43905.5|43885.5|43903|43883|2
1729824320000|2024-10-25 02:45:20|43904.6|43884.6|43900.5|43880.5|43905.5|43885.5|43898|43878|1
1729824330000|2024-10-25 02:45:30|||||||||2
1729824340000|2024-10-25 02:45:40|43899.6|43879.6|43900.5|43880.5|43900.5|43880.5|43898|43878|1
1729824350000|2024-10-25 02:45:50|43898|43878|43903|43883|43903|43883|43895.5|43875.5|0
1729824360000|2024-10-25 02:46:00|43903.9|43883.9|43910.5|43890.5|43910.5|43890.5|43903.9|43883.9|4
1729824370000|2024-10-25 02:46:10|43908|43888|43910.5|43890.5|43910.5|43890.5|43908|43888|1
1729824380000|2024-10-25 02:46:20|43911.4|43891.4|43910.5|43890.5|43913|43893|43908|43888|0
1729824390000|2024-10-25 02:46:30|43908.9|43888.9|43903.7|43883.7|43910.5|43890.5|43903.7|43883.7|2
1729824400000|2024-10-25 02:46:40|43905.3|43885.3|43904.4|43884.4|43905.3|43885.3|43902.8|43882.8|1
1729824410000|2024-10-25 02:46:50|43902.8|43882.8|43899.4|43879.4|43902.8|43882.8|43899.4|43879.4|5
1729824420000|2024-10-25 02:47:00|43897.8|43877.8|43892.8|43872.8|43897.8|43877.8|43892.8|43872.8|7
1729824430000|2024-10-25 02:47:10|43893.7|43873.7|43887.8|43867.8|43895.3|43875.3|43887.8|43867.8|16
1729824440000|2024-10-25 02:47:20|43890.3|43870.3|43895.3|43875.3|43896.2|43876.2|43890.3|43870.3|5
1729824450000|2024-10-25 02:47:30|43897.8|43877.8|43900.3|43880.3|43900.3|43880.3|43895.3|43875.3|2
1729824460000|2024-10-25 02:47:40|43899.4|43879.4|43897.8|43877.8|43899.4|43879.4|43897.8|43877.8|1
1729824470000|2024-10-25 02:47:50|43895.3|43875.3|43890.3|43870.3|43897.8|43877.8|43890.3|43870.3|4
1729824480000|2024-10-25 02:48:00|43889.4|43869.4|43892.8|43872.8|43895.3|43875.3|43887.8|43867.8|9
1729824490000|2024-10-25 02:48:10|43891.9|43871.9|43887.8|43867.8|43892.8|43872.8|43887.8|43867.8|2
1729824500000|2024-10-25 02:48:20|43889.4|43869.4|43891.2|43871.2|43891.2|43871.2|43887.8|43867.8|4
1729824510000|2024-10-25 02:48:30|43892.8|43872.8|43890.3|43870.3|43893.7|43873.7|43890.3|43870.3|2
1729824520000|2024-10-25 02:48:40|43892.8|43872.8|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|3
1729824530000|2024-10-25 02:48:50|43895.3|43875.3|43898.7|43878.7|43902.8|43882.8|43892.8|43872.8|4
1729824540000|2024-10-25 02:49:00|43900.3|43880.3|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|0
1729824550000|2024-10-25 02:49:10|43903.7|43883.7|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|1
1729824560000|2024-10-25 02:49:20|43904.4|43884.4|43902.8|43882.8|43904.4|43884.4|43900.3|43880.3|1
1729824570000|2024-10-25 02:49:30|43900.3|43880.3|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|0
1729824580000|2024-10-25 02:49:40|43896.2|43876.2|43900.3|43880.3|43900.3|43880.3|43896.2|43876.2|4
1729824590000|2024-10-25 02:49:50|43897.8|43877.8|43897.8|43877.8|43900.3|43880.3|43895.3|43875.3|0
1729824600000|2024-10-25 02:50:00|43900.3|43880.3|43905.3|43885.3|43905.3|43885.3|43900.3|43880.3|0
1729824610000|2024-10-25 02:50:10|43906.2|43886.2|43911.9|43891.9|43912.8|43892.8|43906.2|43886.2|0
1729824620000|2024-10-25 02:50:20|43910.3|43890.3|43907.8|43887.8|43910.3|43890.3|43905.3|43885.3|2
1729824630000|2024-10-25 02:50:30|43906.9|43886.9|43906.9|43886.9|43907.8|43887.8|43905.3|43885.3|0
1729824640000|2024-10-25 02:50:40|43905.3|43885.3|43905.3|43885.3|43907.8|43887.8|43902.8|43882.8|1
1729824650000|2024-10-25 02:50:50|43906.2|43886.2|43907.8|43887.8|43910.3|43890.3|43906.2|43886.2|1
1729824660000|2024-10-25 02:51:00|43910.3|43890.3|43916.9|43896.9|43917.8|43897.8|43905.3|43885.3|5
1729824670000|2024-10-25 02:51:10|43917.8|43897.8|43915.3|43895.3|43918.7|43898.7|43915.3|43895.3|3
1729824680000|2024-10-25 02:51:20|43917.8|43897.8|43917.8|43897.8|43920.3|43900.3|43914.4|43894.4|1
1729824690000|2024-10-25 02:51:30|43915.3|43895.3|43914.4|43894.4|43915.3|43895.3|43914.4|43894.4|1
1729824700000|2024-10-25 02:51:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43910.3|43890.3|1
1729824710000|2024-10-25 02:51:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1729824720000|2024-10-25 02:52:00|43922.1|43902.1|43932.8|43912.8|43932.8|43912.8|43922.1|43902.1|4
1729824730000|2024-10-25 02:52:10|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|43930.3|43910.3|0
1729824740000|2024-10-25 02:52:20|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|2
1729824750000|2024-10-25 02:52:30|43936.9|43916.9|43930.3|43910.3|43936.9|43916.9|43930.3|43910.3|1
1729824760000|2024-10-25 02:52:40|43927.8|43907.8|43925.3|43905.3|43929.4|43909.4|43923.7|43903.7|2
1729824770000|2024-10-25 02:52:50|43923.7|43903.7|43924.4|43904.4|43925.3|43905.3|43923.7|43903.7|1
1729824780000|2024-10-25 02:53:00|43922.8|43902.8|43915.3|43895.3|43922.8|43902.8|43912.8|43892.8|4
1729824790000|2024-10-25 02:53:10|43912.8|43892.8|43920.3|43900.3|43920.3|43900.3|43912.8|43892.8|4
1729824800000|2024-10-25 02:53:20|43919.4|43899.4|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1729824810000|2024-10-25 02:53:30|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1729824820000|2024-10-25 02:53:40|43921.2|43901.2|43922.8|43902.8|43922.8|43902.8|43921.2|43901.2|0
1729824830000|2024-10-25 02:53:50|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1729824840000|2024-10-25 02:54:00|43923.5|43903.5|43922.8|43902.8|43925.3|43905.3|43920.3|43900.3|0
1729824850000|2024-10-25 02:54:10|43925.3|43905.3|43920.3|43900.3|43925.3|43905.3|43920.3|43900.3|0
1729824860000|2024-10-25 02:54:20|43921.2|43901.2|43925.3|43905.3|43925.3|43905.3|43921.2|43901.2|0
1729824870000|2024-10-25 02:54:30|43922.8|43902.8|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|0
1729824880000|2024-10-25 02:54:40|43922.8|43902.8|43920.3|43900.3|43922.8|43902.8|43920.3|43900.3|2
1729824890000|2024-10-25 02:54:50|43915.3|43895.3|43907.8|43887.8|43915.3|43895.3|43905.3|43885.3|1
1729824900000|2024-10-25 02:55:00|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|7
1729824910000|2024-10-25 02:55:10|43911.9|43891.9|43913.7|43893.7|43913.7|43893.7|43910.3|43890.3|2
1729824920000|2024-10-25 02:55:20|43912.8|43892.8|43910.3|43890.3|43915.3|43895.3|43910.3|43890.3|0
1729824930000|2024-10-25 02:55:30|43911.2|43891.2|43910.3|43890.3|43915.3|43895.3|43910.3|43890.3|0
1729824940000|2024-10-25 02:55:40|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|1
1729824960000|2024-10-25 02:56:00|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1729824970000|2024-10-25 02:56:10|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|2
1729824980000|2024-10-25 02:56:20|43918.7|43898.7|43920.3|43900.3|43920.3|43900.3|43918.7|43898.7|1
1729824990000|2024-10-25 02:56:30|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1729825000000|2024-10-25 02:56:40|43911.9|43891.9|43910.3|43890.3|43911.9|43891.9|43907.8|43887.8|4
1729825010000|2024-10-25 02:56:50|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1729825020000|2024-10-25 02:57:00|43920.3|43900.3|43920.3|43900.3|43922.8|43902.8|43920.3|43900.3|1
1729825030000|2024-10-25 02:57:10|43921.9|43901.9|43922.8|43902.8|43925.3|43905.3|43920.3|43900.3|0
1729825040000|2024-10-25 02:57:20|43924.4|43904.4|43922.8|43902.8|43925.3|43905.3|43920.3|43900.3|0
1729825050000|2024-10-25 02:57:30|43923.7|43903.7|43926.2|43906.2|43927.8|43907.8|43920.3|43900.3|2
1729825060000|2024-10-25 02:57:40|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43925.3|43905.3|2
1729825070000|2024-10-25 02:57:50|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|0
1729825080000|2024-10-25 02:58:00|43933.7|43913.7|43932.8|43912.8|43937.8|43917.8|43932.8|43912.8|3
1729825090000|2024-10-25 02:58:10|43930.3|43910.3|43925.3|43905.3|43930.3|43910.3|43924.4|43904.4|0
1729825100000|2024-10-25 02:58:20|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|0
1729825110000|2024-10-25 02:58:30|43923.7|43903.7|43925.3|43905.3|43925.3|43905.3|43923.7|43903.7|1
1729825120000|2024-10-25 02:58:40|43924.4|43904.4|43925.3|43905.3|43927.8|43907.8|43922.8|43902.8|3
1729825130000|2024-10-25 02:58:50|43922.8|43902.8|43922.8|43902.8|43925.3|43905.3|43922.8|43902.8|1
1729825140000|2024-10-25 02:59:00|43922|43902|43912.8|43892.8|43922|43902|43912.8|43892.8|1
1729825150000|2024-10-25 02:59:10|43912|43892|43905.3|43885.3|43912|43892|43905.3|43885.3|1
1729825160000|2024-10-25 02:59:20|43904.5|43884.5|43905.3|43885.3|43905.3|43885.3|43900.3|43880.3|1
1729825170000|2024-10-25 02:59:30|||||||||1
1729825180000|2024-10-25 02:59:40|43904.5|43884.5|43900.3|43880.3|43905.3|43885.3|43900.3|43880.3|0
1729825190000|2024-10-25 02:59:50|43902.1|43882.1|43900.3|43880.3|43905.3|43885.3|43900.3|43880.3|1
1729825200000|2024-10-25 03:00:00|43899.5|43879.5|43890.3|43870.3|43900.3|43880.3|43890.3|43870.3|2
1729825210000|2024-10-25 03:00:10|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|0
1729825220000|2024-10-25 03:00:20|43897.8|43877.8|43897.8|43877.8|43900.3|43880.3|43895.3|43875.3|1
1729825230000|2024-10-25 03:00:30|43900.3|43880.3|43895.3|43875.3|43900.3|43880.3|43892.8|43872.8|2
1729825240000|2024-10-25 03:00:40|43892.8|43872.8|43897.8|43877.8|43898.7|43878.7|43892.8|43872.8|0
1729825250000|2024-10-25 03:00:50|43898.7|43878.7|43905.4|43885.4|43905.4|43885.4|43898.7|43878.7|0
1729825260000|2024-10-25 03:01:00|43902.9|43882.9|43902|43882|43905.4|43885.4|43902|43882|1
1729825270000|2024-10-25 03:01:10|43899.5|43879.5|43902|43882|43902|43882|43899.5|43879.5|0
1729825280000|2024-10-25 03:01:20|43899.5|43879.5|43895.4|43875.4|43899.5|43879.5|43895.4|43875.4|1
1729825290000|2024-10-25 03:01:30|43892.9|43872.9|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|0
1729825300000|2024-10-25 03:01:40|43893.7|43873.7|43892.9|43872.9|43895.4|43875.4|43890.4|43870.4|2
1729825310000|2024-10-25 03:01:50|43893.7|43873.7|43893.7|43873.7|43895.4|43875.4|43890.4|43870.4|4
1729825320000|2024-10-25 03:02:00|43895.4|43875.4|43900.4|43880.4|43903.7|43883.7|43895.4|43875.4|1
1729825330000|2024-10-25 03:02:10|43899.5|43879.5|43902.9|43882.9|43902.9|43882.9|43899.5|43879.5|1
1729825340000|2024-10-25 03:02:20|43903.7|43883.7|43902.9|43882.9|43905.4|43885.4|43900.4|43880.4|1
1729825350000|2024-10-25 03:02:30|43902|43882|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|1
1729825360000|2024-10-25 03:02:40|43902.9|43882.9|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|1
1729825370000|2024-10-25 03:02:50|43898.6|43878.6|43903.8|43883.8|43903.8|43883.8|43897.9|43877.9|1
1729825380000|2024-10-25 03:03:00|43905.4|43885.4|43905.4|43885.4|43910.4|43890.4|43905.4|43885.4|0
1729825390000|2024-10-25 03:03:10|43907|43887|43900.4|43880.4|43910.4|43890.4|43900.4|43880.4|0
1729825400000|2024-10-25 03:03:20|43899.5|43879.5|43895.4|43875.4|43899.5|43879.5|43892.1|43872.1|1
1729825410000|2024-10-25 03:03:30|43893.6|43873.6|43890.4|43870.4|43893.6|43873.6|43890.4|43870.4|0
1729825420000|2024-10-25 03:03:40|43888.8|43868.8|43882.9|43862.9|43888.8|43868.8|43882.9|43862.9|0
1729825430000|2024-10-25 03:03:50|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|1
1729825440000|2024-10-25 03:04:00|43884.5|43864.5|43887.9|43867.9|43890.4|43870.4|43882.9|43862.9|1
1729825450000|2024-10-25 03:04:10|43890.4|43870.4|43890.4|43870.4|43895.4|43875.4|43890.4|43870.4|3
1729825460000|2024-10-25 03:04:20|43887.9|43867.9|43890.4|43870.4|43890.4|43870.4|43885.4|43865.4|0
1729825470000|2024-10-25 03:04:30|43892.9|43872.9|43900.4|43880.4|43900.4|43880.4|43890.4|43870.4|0
1729825480000|2024-10-25 03:04:40|43897.9|43877.9|43906.3|43886.3|43907.9|43887.9|43897.9|43877.9|0
1729825490000|2024-10-25 03:04:50|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43908.8|43888.8|0
1729825500000|2024-10-25 03:05:00|43907.9|43887.9|43900.4|43880.4|43907.9|43887.9|43895.4|43875.4|2
1729825510000|2024-10-25 03:05:10|43902|43882|43910.4|43890.4|43910.4|43890.4|43902|43882|1
1729825520000|2024-10-25 03:05:20|43909.5|43889.5|43907.9|43887.9|43910.4|43890.4|43907.9|43887.9|0
1729825530000|2024-10-25 03:05:30|43910.4|43890.4|43915.4|43895.4|43915.4|43895.4|43910.4|43890.4|2
1729825540000|2024-10-25 03:05:40|||||||||3
1729825550000|2024-10-25 03:05:50|43916.3|43896.3|43917.9|43897.9|43917.9|43897.9|43916.3|43896.3|1
1729825560000|2024-10-25 03:06:00|43916.3|43896.3|43910.4|43890.4|43916.3|43896.3|43910.4|43890.4|5
1729825570000|2024-10-25 03:06:10|43912|43892|43910.4|43890.4|43912|43892|43907.9|43887.9|2
1729825580000|2024-10-25 03:06:20|43907.9|43887.9|43905.4|43885.4|43907.9|43887.9|43905.4|43885.4|0
1729825590000|2024-10-25 03:06:30|43904.5|43884.5|43897|43877|43904.5|43884.5|43897|43877|0
1729825600000|2024-10-25 03:06:40|43897.9|43877.9|43897|43877|43897.9|43877.9|43897|43877|0
1729825610000|2024-10-25 03:06:50|43896.3|43876.3|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|2
1729825620000|2024-10-25 03:07:00|43903.8|43883.8|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|2
1729825630000|2024-10-25 03:07:10|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43896.3|43876.3|1
1729825640000|2024-10-25 03:07:20|43902|43882|43901.3|43881.3|43902.9|43882.9|43900.4|43880.4|4
1729825650000|2024-10-25 03:07:30|43902.9|43882.9|43895.4|43875.4|43902.9|43882.9|43895.4|43875.4|0
1729825660000|2024-10-25 03:07:40|43898.6|43878.6|43897.9|43877.9|43900.4|43880.4|43895.4|43875.4|1
1729825670000|2024-10-25 03:07:50|43900.4|43880.4|43902.9|43882.9|43902.9|43882.9|43900.4|43880.4|1
1729825680000|2024-10-25 03:08:00|43902|43882|43900.4|43880.4|43902|43882|43898.8|43878.8|2
1729825690000|2024-10-25 03:08:10|43895.4|43875.4|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|0
1729825700000|2024-10-25 03:08:20|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|0
1729825710000|2024-10-25 03:08:30|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|1
1729825720000|2024-10-25 03:08:40|43895.4|43875.4|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|0
1729825730000|2024-10-25 03:08:50|43901.3|43881.3|43905.4|43885.4|43905.4|43885.4|43900.4|43880.4|0
1729825740000|2024-10-25 03:09:00|43907.9|43887.9|43911.3|43891.3|43911.3|43891.3|43907.9|43887.9|4
1729825750000|2024-10-25 03:09:10|43913.8|43893.8|43910.4|43890.4|43913.8|43893.8|43910.4|43890.4|0
1729825760000|2024-10-25 03:09:20|43908.8|43888.8|43910.4|43890.4|43910.4|43890.4|43907.9|43887.9|0
1729825770000|2024-10-25 03:09:30|43912|43892|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|0
1729825780000|2024-10-25 03:09:40|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43907.9|43887.9|1
1729825790000|2024-10-25 03:09:50|43912|43892|43910.4|43890.4|43915.4|43895.4|43910.4|43890.4|1
1729825800000|2024-10-25 03:10:00|43915.4|43895.4|43905.4|43885.4|43915.4|43895.4|43904.5|43884.5|2
1729825810000|2024-10-25 03:10:10|43900.4|43880.4|43903.8|43883.8|43905.4|43885.4|43900.4|43880.4|3
1729825820000|2024-10-25 03:10:20|43905.4|43885.4|43907.9|43887.9|43910.4|43890.4|43905.4|43885.4|0
1729825830000|2024-10-25 03:10:30|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43907.9|43887.9|0
1729825840000|2024-10-25 03:10:40|43907.9|43887.9|43907|43887|43910.4|43890.4|43907|43887|1
1729825850000|2024-10-25 03:10:50|43905.4|43885.4|43897.9|43877.9|43905.4|43885.4|43897.9|43877.9|2
1729825860000|2024-10-25 03:11:00|43895.4|43875.4|43885.4|43865.4|43895.4|43875.4|43884.5|43864.5|2
1729825870000|2024-10-25 03:11:10|43882.9|43862.9|43885.4|43865.4|43885.4|43865.4|43881.3|43861.3|0
1729825880000|2024-10-25 03:11:20|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43875.4|43855.4|0
1729825900000|2024-10-25 03:11:40|43882.9|43862.9|43880.4|43860.4|43882.9|43862.9|43878.8|43858.8|0
1729825910000|2024-10-25 03:11:50|43879.5|43859.5|43880.4|43860.4|43880.4|43860.4|43877.9|43857.9|2
1729825920000|2024-10-25 03:12:00|43882.9|43862.9|43875.4|43855.4|43882.9|43862.9|43875.4|43855.4|1
1729825930000|2024-10-25 03:12:10|43879.5|43859.5|43870.4|43850.4|43880.4|43860.4|43870.4|43850.4|4
1729825940000|2024-10-25 03:12:20|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43870.4|43850.4|1
1729825950000|2024-10-25 03:12:30|43871.3|43851.3|43860.4|43840.4|43871.3|43851.3|43860.4|43840.4|11
1729825960000|2024-10-25 03:12:40|43857.9|43837.9|43847.9|43827.9|43857.9|43837.9|43847.9|43827.9|6
1729825970000|2024-10-25 03:12:50|43847|43827|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|3
1729825980000|2024-10-25 03:13:00|43847.9|43827.9|43840.4|43820.4|43847.9|43827.9|43840.4|43820.4|8
1729825990000|2024-10-25 03:13:10|43839.5|43819.5|43835.4|43815.4|43839.5|43819.5|43835.4|43815.4|3
1729826000000|2024-10-25 03:13:20|43837.9|43817.9|43830.4|43810.4|43837.9|43817.9|43830.4|43810.4|4
1729826010000|2024-10-25 03:13:30|43829.5|43809.5|43822.9|43802.9|43829.5|43809.5|43819.5|43799.5|16
1729826020000|2024-10-25 03:13:40|43823.8|43803.8|43832|43812|43832.9|43812.9|43822.9|43802.9|11
1729826030000|2024-10-25 03:13:50|43832.9|43812.9|43829.5|43809.5|43834.5|43814.5|43829.5|43809.5|2
1729826040000|2024-10-25 03:14:00|43827.7|43807.7|43822|43802|43827.7|43807.7|43822|43802|2
1729826050000|2024-10-25 03:14:10|43819.5|43799.5|43818.6|43798.6|43822|43802|43818.6|43798.6|4
1729826060000|2024-10-25 03:14:20|43817.7|43797.7|43807|43787|43817.7|43797.7|43802|43782|28
1729826070000|2024-10-25 03:14:30|43809.5|43789.5|43815.4|43795.4|43817|43797|43809.5|43789.5|9
1729826080000|2024-10-25 03:14:40|43817|43797|43817|43797|43819.5|43799.5|43817|43797|2
1729826090000|2024-10-25 03:14:50|43815.4|43795.4|43812|43792|43815.4|43795.4|43812|43792|0
1729826100000|2024-10-25 03:15:00|43811.1|43791.1|43806.1|43786.1|43812|43792|43803.6|43783.6|2
1729826110000|2024-10-25 03:15:10|43803.6|43783.6|43806.1|43786.1|43808.6|43788.6|43802|43782|17
1729826120000|2024-10-25 03:15:20|43804.5|43784.5|43807|43787|43807|43787|43803.6|43783.6|1
1729826130000|2024-10-25 03:15:30|43807.9|43787.9|43799.5|43779.5|43808.6|43788.6|43797|43777|4
1729826140000|2024-10-25 03:15:40|43797|43777|43797|43777|43799.5|43779.5|43797|43777|1
1729826150000|2024-10-25 03:15:50|43798.6|43778.6|43802|43782|43802|43782|43798.6|43778.6|9
1729826160000|2024-10-25 03:16:00|43799.5|43779.5|43797|43777|43802|43782|43797|43777|2
1729826170000|2024-10-25 03:16:10|43799.5|43779.5|43797|43777|43799.5|43779.5|43797|43777|2
1729826180000|2024-10-25 03:16:20|43796.1|43776.1|43799.5|43779.5|43802|43782|43796.1|43776.1|5
1729826190000|2024-10-25 03:16:30|43797|43777|43802|43782|43807|43787|43797|43777|15
1729826200000|2024-10-25 03:16:40|43802.9|43782.9|43804.5|43784.5|43804.5|43784.5|43799.5|43779.5|9
1729826210000|2024-10-25 03:16:50|43807|43787|43810.4|43790.4|43812|43792|43807|43787|2
1729826220000|2024-10-25 03:17:00|43809.5|43789.5|43807|43787|43814.5|43794.5|43804.5|43784.5|4
1729826230000|2024-10-25 03:17:10|43807.9|43787.9|43812|43792|43814.5|43794.5|43807.9|43787.9|2
1729826240000|2024-10-25 03:17:20|43814.5|43794.5|43811.3|43791.3|43815.4|43795.4|43808.8|43788.8|6
1729826250000|2024-10-25 03:17:30|43810.4|43790.4|43814.7|43794.7|43814.7|43794.7|43808.8|43788.8|1
1729826260000|2024-10-25 03:17:40|43813.8|43793.8|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|1
1729826270000|2024-10-25 03:17:50|43818.8|43798.8|43821.3|43801.3|43821.3|43801.3|43818.8|43798.8|0
1729826280000|2024-10-25 03:18:00|43820.4|43800.4|43823.8|43803.8|43824.7|43804.7|43820.4|43800.4|2
1729826290000|2024-10-25 03:18:10|43824.7|43804.7|43828.8|43808.8|43829.7|43809.7|43824.7|43804.7|5
1729826300000|2024-10-25 03:18:20|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43823.8|43803.8|8
1729826310000|2024-10-25 03:18:30|43823.8|43803.8|43823.8|43803.8|43827.2|43807.2|43823.8|43803.8|0
1729826320000|2024-10-25 03:18:40|43825.4|43805.4|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|0
1729826330000|2024-10-25 03:18:50|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43823.8|43803.8|1
1729826340000|2024-10-25 03:19:00|43831.3|43811.3|43828.8|43808.8|43833.8|43813.8|43823.8|43803.8|4
1729826350000|2024-10-25 03:19:10|43831.3|43811.3|43831.3|43811.3|43831.3|43811.3|43828.8|43808.8|2
1729826360000|2024-10-25 03:19:20|43828.8|43808.8|43833.8|43813.8|43833.8|43813.8|43828.8|43808.8|5
1729826370000|2024-10-25 03:19:30|43832.9|43812.9|43833.8|43813.8|43833.8|43813.8|43831.3|43811.3|3
1729826380000|2024-10-25 03:19:40|43834.7|43814.7|43836.3|43816.3|43836.3|43816.3|43834.7|43814.7|1
1729826390000|2024-10-25 03:19:50|43838.8|43818.8|43844.7|43824.7|43844.7|43824.7|43838.8|43818.8|3
1729826400000|2024-10-25 03:20:00|43843.8|43823.8|43858.8|43838.8|43858.8|43838.8|43843.8|43823.8|11
1729826410000|2024-10-25 03:20:10|43861.3|43841.3|43869.7|43849.7|43869.7|43849.7|43861.3|43841.3|5
1729826420000|2024-10-25 03:20:20|43871.3|43851.3|43870.4|43850.4|43871.3|43851.3|43870.4|43850.4|6
1729826430000|2024-10-25 03:20:30|43868.8|43848.8|43871.3|43851.3|43871.3|43851.3|43866.3|43846.3|3
1729826440000|2024-10-25 03:20:40|43868.8|43848.8|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|9
1729826450000|2024-10-25 03:20:50|43869.7|43849.7|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|1
1729826460000|2024-10-25 03:21:00|43867.9|43847.9|43863.8|43843.8|43868.8|43848.8|43858.8|43838.8|1
1729826470000|2024-10-25 03:21:10|43862.2|43842.2|43863.8|43843.8|43863.8|43843.8|43862.2|43842.2|0
1729826480000|2024-10-25 03:21:20|43864.7|43844.7|43862.9|43842.9|43866.3|43846.3|43862.9|43842.9|2
1729826490000|2024-10-25 03:21:30|43863.8|43843.8|43861.3|43841.3|43863.8|43843.8|43861.3|43841.3|1
1729826500000|2024-10-25 03:21:40|43858.8|43838.8|43846.3|43826.3|43858.8|43838.8|43846.3|43826.3|4
1729826510000|2024-10-25 03:21:50|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43844.7|43824.7|1
1729826520000|2024-10-25 03:22:00|43843.8|43823.8|43838.8|43818.8|43843.8|43823.8|43838.8|43818.8|2
1729826530000|2024-10-25 03:22:10|43841.3|43821.3|43838.8|43818.8|43841.3|43821.3|43838.8|43818.8|1
1729826540000|2024-10-25 03:22:20|43837.2|43817.2|43841.3|43821.3|43841.3|43821.3|43836.3|43816.3|4
1729826550000|2024-10-25 03:22:30|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|1
1729826560000|2024-10-25 03:22:40|43845.6|43825.6|43853.8|43833.8|43853.8|43833.8|43845.6|43825.6|0
1729826570000|2024-10-25 03:22:50|43856.3|43836.3|43853.8|43833.8|43856.3|43836.3|43851.3|43831.3|2
1729826580000|2024-10-25 03:23:00|43855.6|43835.6|43848.8|43828.8|43857|43837|43843.8|43823.8|1
1729826590000|2024-10-25 03:23:10|43849.7|43829.7|43848.8|43828.8|43852.2|43832.2|43848.8|43828.8|0
1729826600000|2024-10-25 03:23:20|43843.8|43823.8|43848.8|43828.8|43852.2|43832.2|43843.8|43823.8|0
1729826610000|2024-10-25 03:23:30|43850.6|43830.6|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|1
1729826620000|2024-10-25 03:23:40|43852.9|43832.9|43851.3|43831.3|43852.9|43832.9|43848.8|43828.8|1
1729826630000|2024-10-25 03:23:50|43852.2|43832.2|43853.8|43833.8|43858.8|43838.8|43852.2|43832.2|1
1729826640000|2024-10-25 03:24:00|43851.3|43831.3|43853.8|43833.8|43853.8|43833.8|43851.3|43831.3|1
1729826650000|2024-10-25 03:24:10|43848.8|43828.8|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|0
1729826660000|2024-10-25 03:24:20|43849.7|43829.7|43852|43832|43853.8|43833.8|43848.8|43828.8|2
1729826670000|2024-10-25 03:24:30|43848.8|43828.8|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|0
1729826680000|2024-10-25 03:24:40|43848.8|43828.8|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|0
1729826690000|2024-10-25 03:24:50|43854.7|43834.7|43853.8|43833.8|43854.7|43834.7|43853.8|43833.8|0
1729826700000|2024-10-25 03:25:00|43850.4|43830.4|43848.8|43828.8|43850.4|43830.4|43843.8|43823.8|2
1729826710000|2024-10-25 03:25:10|43849.7|43829.7|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|1
1729826720000|2024-10-25 03:25:20|43848.8|43828.8|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|1
1729826730000|2024-10-25 03:25:30|43852.9|43832.9|43851.3|43831.3|43853.8|43833.8|43851.3|43831.3|1
1729826740000|2024-10-25 03:25:40|43852.2|43832.2|43858.8|43838.8|43858.8|43838.8|43851.3|43831.3|2
1729826750000|2024-10-25 03:25:50|43857.9|43837.9|43858.8|43838.8|43861.3|43841.3|43853.8|43833.8|2
1729826760000|2024-10-25 03:26:00|43855.6|43835.6|43863.8|43843.8|43864.7|43844.7|43853.8|43833.8|0
1729826770000|2024-10-25 03:26:10|43867.2|43847.2|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|0
1729826780000|2024-10-25 03:26:20|43866.3|43846.3|43866.3|43846.3|43867.2|43847.2|43866.3|43846.3|0
1729826790000|2024-10-25 03:26:30|43868.8|43848.8|43863.8|43843.8|43868.8|43848.8|43863.8|43843.8|0
1729826800000|2024-10-25 03:26:40|43865.4|43845.4|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|0
1729826810000|2024-10-25 03:26:50|43870.4|43850.4|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|0
1729826820000|2024-10-25 03:27:00|43867.9|43847.9|43863.8|43843.8|43868.8|43848.8|43863.8|43843.8|0
1729826830000|2024-10-25 03:27:10|43864.7|43844.7|43863.8|43843.8|43866.3|43846.3|43863.8|43843.8|0
1729826840000|2024-10-25 03:27:20|43864.7|43844.7|43863.8|43843.8|43864.7|43844.7|43863.8|43843.8|1
1729826850000|2024-10-25 03:27:30|43866.3|43846.3|43867.9|43847.9|43868.8|43848.8|43863.8|43843.8|0
1729826860000|2024-10-25 03:27:40|43867.2|43847.2|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|0
1729826870000|2024-10-25 03:27:50|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|0
1729826880000|2024-10-25 03:28:00|43866.3|43846.3|43863.8|43843.8|43868.8|43848.8|43863.8|43843.8|3
1729826900000|2024-10-25 03:28:20|43861.3|43841.3|43863.8|43843.8|43863.8|43843.8|43861.3|43841.3|1
1729826910000|2024-10-25 03:28:30|43865.6|43845.6|43863.8|43843.8|43867.2|43847.2|43863.8|43843.8|0
1729826920000|2024-10-25 03:28:40|43862.2|43842.2|43863.8|43843.8|43866.3|43846.3|43862.2|43842.2|0
1729826930000|2024-10-25 03:28:50|43864.7|43844.7|43866.3|43846.3|43868.8|43848.8|43863.8|43843.8|0
1729826940000|2024-10-25 03:29:00|43865.5|43845.5|43866.3|43846.3|43871.3|43851.3|43865.5|43845.5|7
1729826950000|2024-10-25 03:29:10|43867.2|43847.2|43868.8|43848.8|43868.8|43848.8|43863.8|43843.8|0
1729826960000|2024-10-25 03:29:20|43866.3|43846.3|43878.8|43858.8|43878.8|43858.8|43866.3|43846.3|1
1729826970000|2024-10-25 03:29:30|43874.7|43854.7|43878.8|43858.8|43878.8|43858.8|43873.8|43853.8|0
1729826980000|2024-10-25 03:29:40|43877.2|43857.2|43873.8|43853.8|43878.8|43858.8|43873.8|43853.8|0
1729826990000|2024-10-25 03:29:50|43873|43853|43868.8|43848.8|43873.8|43853.8|43866.3|43846.3|6
1729827000000|2024-10-25 03:30:00|43871.3|43851.3|43866.3|43846.3|43871.3|43851.3|43866.3|43846.3|0
1729827020000|2024-10-25 03:30:20|43863.8|43843.8|43866.3|43846.3|43866.3|43846.3|43863.8|43843.8|1
1729827030000|2024-10-25 03:30:30|43867.2|43847.2|43866.3|43846.3|43868.8|43848.8|43866.3|43846.3|0
1729827040000|2024-10-25 03:30:40|43863.8|43843.8|43853.8|43833.8|43863.8|43843.8|43853.8|43833.8|1
1729827050000|2024-10-25 03:30:50|43851.3|43831.3|43851.4|43831.4|43851.4|43831.4|43851.3|43831.3|3
1729827060000|2024-10-25 03:31:00|43849.7|43829.7|43848.9|43828.9|43849.7|43829.7|43848.9|43828.9|0
1729827070000|2024-10-25 03:31:10|||||||||1
1729827080000|2024-10-25 03:31:20|43846.4|43826.4|43843.9|43823.9|43846.4|43826.4|43843.9|43823.9|1
1729827090000|2024-10-25 03:31:30|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|1
1729827100000|2024-10-25 03:31:40|43842.2|43822.2|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|0
1729827110000|2024-10-25 03:31:50|43843|43823|43841.4|43821.4|43843|43823|43841.4|43821.4|0
1729827120000|2024-10-25 03:32:00|||||||||1
1729827130000|2024-10-25 03:32:10|43840.5|43820.5|43838.9|43818.9|43840.5|43820.5|43838.9|43818.9|3
1729827140000|2024-10-25 03:32:20|43837.2|43817.2|43835.5|43815.5|43837.2|43817.2|43835.5|43815.5|3
1729827150000|2024-10-25 03:32:30|43836.4|43816.4|43828.9|43808.9|43836.4|43816.4|43828.9|43808.9|10
1729827160000|2024-10-25 03:32:40|43831.4|43811.4|43828.9|43808.9|43831.4|43811.4|43828.9|43808.9|3
1729827170000|2024-10-25 03:32:50|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|0
1729827210000|2024-10-25 03:33:30|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|0
1729827220000|2024-10-25 03:33:40|43828|43808|43828|43808|43828|43808|43828|43808|0
1729827230000|2024-10-25 03:33:50|||||||||3
1729827240000|2024-10-25 03:34:00|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|1
1729827260000|2024-10-25 03:34:20|||||||||1
1729827270000|2024-10-25 03:34:30|||||||||1
1729827280000|2024-10-25 03:34:40|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43820.5|43800.5|2
1729827290000|2024-10-25 03:34:50|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|0
1729827300000|2024-10-25 03:35:00|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|0
1729827310000|2024-10-25 03:35:10|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43818.9|43798.9|0
1729827320000|2024-10-25 03:35:20|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|0
1729827330000|2024-10-25 03:35:30|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|0
1729827340000|2024-10-25 03:35:40|43819.8|43799.8|43818.9|43798.9|43820.5|43800.5|43818.9|43798.9|0
1729827350000|2024-10-25 03:35:50|43819.8|43799.8|43820.5|43800.5|43820.5|43800.5|43819.8|43799.8|0
1729827360000|2024-10-25 03:36:00|43818.9|43798.9|43821.4|43801.4|43821.4|43801.4|43818.9|43798.9|3
1729827370000|2024-10-25 03:36:10|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|1
1729827380000|2024-10-25 03:36:20|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|2
1729827390000|2024-10-25 03:36:30|43824.8|43804.8|43823.2|43803.2|43824.8|43804.8|43823.2|43803.2|4
1729827400000|2024-10-25 03:36:40|43821.4|43801.4|43818.9|43798.9|43821.4|43801.4|43818.9|43798.9|3
1729827420000|2024-10-25 03:37:00|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|0
1729827430000|2024-10-25 03:37:10|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|43818.9|43798.9|1
1729827440000|2024-10-25 03:37:20|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|43821.4|43801.4|1
1729827450000|2024-10-25 03:37:30|43825.5|43805.5|43823.9|43803.9|43827.3|43807.3|43823.9|43803.9|0
1729827460000|2024-10-25 03:37:40|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|1
1729827470000|2024-10-25 03:37:50|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|0
1729827480000|2024-10-25 03:38:00|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|2
1729827500000|2024-10-25 03:38:20|||||||||2
1729827510000|2024-10-25 03:38:30|43823|43803|43823|43803|43823|43803|43823|43803|5
1729827530000|2024-10-25 03:38:50|43825.5|43805.5|43826.4|43806.4|43827.3|43807.3|43824.6|43804.6|0
1729827540000|2024-10-25 03:39:00|43828.9|43808.9|43826.4|43806.4|43828.9|43808.9|43826.4|43806.4|1
1729827560000|2024-10-25 03:39:20|43825.5|43805.5|43823.9|43803.9|43825.5|43805.5|43823.9|43803.9|1
1729827570000|2024-10-25 03:39:30|43823|43803|43823|43803|43823|43803|43823|43803|2
1729827580000|2024-10-25 03:39:40|43823.9|43803.9|43821.4|43801.4|43823.9|43803.9|43821.4|43801.4|0
1729827590000|2024-10-25 03:39:50|43822.3|43802.3|43818.9|43798.9|43823.9|43803.9|43818.9|43798.9|0
1729827600000|2024-10-25 03:40:00|43821.4|43801.4|43818.9|43798.9|43821.4|43801.4|43818.9|43798.9|0
1729827610000|2024-10-25 03:40:10|43819.8|43799.8|43818.9|43798.9|43821.4|43801.4|43818.9|43798.9|1
1729827620000|2024-10-25 03:40:20|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|0
1729827630000|2024-10-25 03:40:30|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|2
1729827640000|2024-10-25 03:40:40|43812.3|43792.3|43808.9|43788.9|43812.3|43792.3|43808.9|43788.9|1
1729827650000|2024-10-25 03:40:50|43806.4|43786.4|43798.9|43778.9|43806.4|43786.4|43798.9|43778.9|0
1729827660000|2024-10-25 03:41:00|43795.5|43775.5|43798.9|43778.9|43798.9|43778.9|43793.9|43773.9|0
1729827670000|2024-10-25 03:41:10|43797.3|43777.3|43798.9|43778.9|43798.9|43778.9|43797.3|43777.3|2
1729827690000|2024-10-25 03:41:30|43799.8|43779.8|43803.9|43783.9|43803.9|43783.9|43798.9|43778.9|1
1729827700000|2024-10-25 03:41:40|||||||||1
1729827720000|2024-10-25 03:42:00|43802.3|43782.3|43800.5|43780.5|43803.9|43783.9|43800.5|43780.5|1
1729827730000|2024-10-25 03:42:10|43802.1|43782.1|43800.5|43780.5|43802.1|43782.1|43798.9|43778.9|0
1729827740000|2024-10-25 03:42:20|43801.4|43781.4|43803.9|43783.9|43803.9|43783.9|43801.4|43781.4|0
1729827750000|2024-10-25 03:42:30|43803|43783|43803.9|43783.9|43803.9|43783.9|43803|43783|1
1729827760000|2024-10-25 03:42:40|43804.8|43784.8|43803.9|43783.9|43806.4|43786.4|43801.4|43781.4|2
1729827770000|2024-10-25 03:42:50|43801.4|43781.4|43803.9|43783.9|43806.4|43786.4|43801.4|43781.4|2
1729827780000|2024-10-25 03:43:00|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|1
1729827800000|2024-10-25 03:43:20|43808.9|43788.9|43808.9|43788.9|43811.4|43791.4|43808.9|43788.9|0
1729827820000|2024-10-25 03:43:40|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|3
1729827830000|2024-10-25 03:43:50|43803.9|43783.9|43801.4|43781.4|43803.9|43783.9|43801.4|43781.4|7
1729827840000|2024-10-25 03:44:00|||||||||1
1729827850000|2024-10-25 03:44:10|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|4
1729827860000|2024-10-25 03:44:20|43796.4|43776.4|43796.4|43776.4|43796.4|43776.4|43796.4|43776.4|2
1729827870000|2024-10-25 03:44:30|43793.9|43773.9|43791.4|43771.4|43793.9|43773.9|43791.4|43771.4|0
1729827880000|2024-10-25 03:44:40|43790.5|43770.5|43788.9|43768.9|43790.5|43770.5|43788.9|43768.9|0
1729827890000|2024-10-25 03:44:50|43791.4|43771.4|43791.4|43771.4|43791.4|43771.4|43789.8|43769.8|4
1729827900000|2024-10-25 03:45:00|||||||||1
1729827920000|2024-10-25 03:45:20|43790.5|43770.5|43788.9|43768.9|43790.5|43770.5|43788.9|43768.9|0
1729827930000|2024-10-25 03:45:30|43789.8|43769.8|43790.5|43770.5|43791.4|43771.4|43789.8|43769.8|0
1729827940000|2024-10-25 03:45:40|43788.9|43768.9|43788.9|43768.9|43791.4|43771.4|43788.9|43768.9|2
1729827960000|2024-10-25 03:46:00|43788|43768|43785.5|43765.5|43788.9|43768.9|43785.5|43765.5|1
1729827970000|2024-10-25 03:46:10|43781.2|43761.2|43769.8|43749.8|43781.2|43761.2|43768.9|43748.9|10
1729827980000|2024-10-25 03:46:20|43771.4|43751.4|43768|43748|43771.4|43751.4|43768|43748|15
1729827990000|2024-10-25 03:46:30|43764.8|43744.8|43763|43743|43764.8|43744.8|43763|43743|12
1729828000000|2024-10-25 03:46:40|43758.9|43738.9|43763.9|43743.9|43763.9|43743.9|43758.9|43738.9|6
1729828010000|2024-10-25 03:46:50|43761.4|43741.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|0
1729828020000|2024-10-25 03:47:00|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43761.4|43741.4|2
1729828030000|2024-10-25 03:47:10|43761.4|43741.4|43758.9|43738.9|43761.4|43741.4|43758.9|43738.9|0
1729828040000|2024-10-25 03:47:20|43756.4|43736.4|43758|43738|43758|43738|43756.4|43736.4|3
1729828050000|2024-10-25 03:47:30|43756.4|43736.4|43761.4|43741.4|43762.3|43742.3|43756.4|43736.4|4
1729828060000|2024-10-25 03:47:40|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|0
1729828070000|2024-10-25 03:47:50|43761.4|43741.4|43763.9|43743.9|43763.9|43743.9|43761.4|43741.4|0
1729828080000|2024-10-25 03:48:00|||||||||1
1729828100000|2024-10-25 03:48:20|43763|43743|43761.4|43741.4|43763.9|43743.9|43761.4|43741.4|0
1729828110000|2024-10-25 03:48:30|43763.9|43743.9|43765.5|43745.5|43766.4|43746.4|43763.9|43743.9|0
1729828120000|2024-10-25 03:48:40|43764.8|43744.8|43766.4|43746.4|43766.4|43746.4|43763.9|43743.9|0
1729828130000|2024-10-25 03:48:50|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|2
1729828140000|2024-10-25 03:49:00|43772.3|43752.3|43778.9|43758.9|43778.9|43758.9|43772.3|43752.3|0
1729828170000|2024-10-25 03:49:30|43778|43758|43776.4|43756.4|43778|43758|43773.9|43753.9|0
1729828180000|2024-10-25 03:49:40|43773.9|43753.9|43778.9|43758.9|43778.9|43758.9|43773.9|43753.9|5
1729828190000|2024-10-25 03:49:50|43779.8|43759.8|43778.9|43758.9|43779.8|43759.8|43778.9|43758.9|8
1729828200000|2024-10-25 03:50:00|43776.4|43756.4|43781.4|43761.4|43781.4|43761.4|43776.4|43756.4|1
1729828210000|2024-10-25 03:50:10|43783|43763|43781.4|43761.4|43783.9|43763.9|43781.4|43761.4|3
1729828220000|2024-10-25 03:50:20|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|0
1729828240000|2024-10-25 03:50:40|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|0
1729828250000|2024-10-25 03:50:50|43778.9|43758.9|43778.9|43758.9|43781.4|43761.4|43778.9|43758.9|0
1729828260000|2024-10-25 03:51:00|43781.4|43761.4|43783.9|43763.9|43783.9|43763.9|43781.4|43761.4|0
1729828280000|2024-10-25 03:51:20|43786.4|43766.4|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|0
1729828300000|2024-10-25 03:51:40|43783.9|43763.9|43788.9|43768.9|43788.9|43768.9|43783.9|43763.9|0
1729828310000|2024-10-25 03:51:50|43786.4|43766.4|43787.3|43767.3|43787.3|43767.3|43786.4|43766.4|0
1729828320000|2024-10-25 03:52:00|43788.9|43768.9|43791.4|43771.4|43791.4|43771.4|43788.9|43768.9|0
1729828330000|2024-10-25 03:52:10|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|2
1729828350000|2024-10-25 03:52:30|||||||||3
1729828360000|2024-10-25 03:52:40|43791.4|43771.4|43788.9|43768.9|43791.4|43771.4|43788.9|43768.9|2
1729828370000|2024-10-25 03:52:50|43789.8|43769.8|43791.4|43771.4|43791.4|43771.4|43788.9|43768.9|0
1729828380000|2024-10-25 03:53:00|43793.9|43773.9|43791.4|43771.4|43793.9|43773.9|43791.4|43771.4|2
1729828400000|2024-10-25 03:53:20|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|1
1729828420000|2024-10-25 03:53:40|43794.8|43774.8|43796.4|43776.4|43796.4|43776.4|43794.8|43774.8|0
1729828440000|2024-10-25 03:54:00|43798|43778|43796.4|43776.4|43798.9|43778.9|43793.9|43773.9|0
1729828450000|2024-10-25 03:54:10|43797.3|43777.3|43798.9|43778.9|43798.9|43778.9|43797.3|43777.3|0
1729828460000|2024-10-25 03:54:20|43797.3|43777.3|43796.4|43776.4|43797.3|43777.3|43793.9|43773.9|0
1729828470000|2024-10-25 03:54:30|43797.3|43777.3|43798.9|43778.9|43798.9|43778.9|43797.3|43777.3|0
1729828480000|2024-10-25 03:54:40|43796.4|43776.4|43793.9|43773.9|43798.9|43778.9|43793.9|43773.9|2
1729828490000|2024-10-25 03:54:50|||||||||1
1729828520000|2024-10-25 03:55:20|43793|43773|43793.9|43773.9|43793.9|43773.9|43793|43773|0
1729828560000|2024-10-25 03:56:00|43791.4|43771.4|43788.9|43768.9|43791.4|43771.4|43788.9|43768.9|2
1729828570000|2024-10-25 03:56:10|||||||||1
1729828610000|2024-10-25 03:56:50|43788.1|43768.1|43786.4|43766.4|43788.1|43768.1|43786.4|43766.4|0
1729828620000|2024-10-25 03:57:00|43783.9|43763.9|43783.9|43763.9|43786.4|43766.4|43783.9|43763.9|3
1729828630000|2024-10-25 03:57:10|43786.4|43766.4|43783.9|43763.9|43786.4|43766.4|43783.9|43763.9|0
1729828640000|2024-10-25 03:57:20|43782.3|43762.3|43781.4|43761.4|43782.3|43762.3|43781.4|43761.4|0
1729828660000|2024-10-25 03:57:40|43780.6|43760.6|43778.9|43758.9|43780.6|43760.6|43778.9|43758.9|4
1729828670000|2024-10-25 03:57:50|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|0
1729828680000|2024-10-25 03:58:00|43779.8|43759.8|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|0
1729828690000|2024-10-25 03:58:10|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|0
1729828730000|2024-10-25 03:58:50|43777.3|43757.3|43776.4|43756.4|43777.3|43757.3|43776.4|43756.4|1
1729828740000|2024-10-25 03:59:00|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1729828760000|2024-10-25 03:59:20|43775.6|43755.6|43779|43759|43779|43759|43774|43754|4
1729828770000|2024-10-25 03:59:30|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|0
1729828790000|2024-10-25 03:59:50|43782.3|43762.3|43786.5|43766.5|43786.5|43766.5|43782.3|43762.3|5
1729828800000|2024-10-25 04:00:00|43784.8|43764.8|43784|43764|43784.8|43764.8|43784|43764|2
1729828810000|2024-10-25 04:00:10|43784.8|43764.8|43786.5|43766.5|43786.5|43766.5|43784.8|43764.8|0
1729828820000|2024-10-25 04:00:20|43784|43764|43784|43764|43784|43764|43784|43764|2
1729828830000|2024-10-25 04:00:30|43783.1|43763.1|43784|43764|43784|43764|43781.5|43761.5|1
1729828840000|2024-10-25 04:00:40|43783.1|43763.1|43779|43759|43783.1|43763.1|43779|43759|3
1729828850000|2024-10-25 04:00:50|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1729828860000|2024-10-25 04:01:00|43779|43759|43779|43759|43779|43759|43776.5|43756.5|1
1729828870000|2024-10-25 04:01:10|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1729828880000|2024-10-25 04:01:20|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|4
1729828890000|2024-10-25 04:01:30|43782.4|43762.4|43784|43764|43784|43764|43782.4|43762.4|0
1729828900000|2024-10-25 04:01:40|43784.9|43764.9|43786.5|43766.5|43786.5|43766.5|43784.9|43764.9|0
1729828920000|2024-10-25 04:02:00|43785.6|43765.6|43786.5|43766.5|43786.5|43766.5|43784|43764|0
1729828930000|2024-10-25 04:02:10|43784|43764|43784|43764|43784|43764|43784|43764|1
1729828940000|2024-10-25 04:02:20|43784.9|43764.9|43784|43764|43786.5|43766.5|43784|43764|1
1729828970000|2024-10-25 04:02:50|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|0
1729828980000|2024-10-25 04:03:00|43784|43764|43784|43764|43784|43764|43781.5|43761.5|5
1729828990000|2024-10-25 04:03:10|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|0
1729829000000|2024-10-25 04:03:20|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|0
1729829010000|2024-10-25 04:03:30|43789|43769|43789|43769|43789|43769|43789|43769|1
1729829040000|2024-10-25 04:04:00|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|1
1729829050000|2024-10-25 04:04:10|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|0
1729829060000|2024-10-25 04:04:20|43787.4|43767.4|43786.5|43766.5|43787.4|43767.4|43786.5|43766.5|0
1729829070000|2024-10-25 04:04:30|43784.9|43764.9|43787.4|43767.4|43787.4|43767.4|43784.9|43764.9|0
1729829090000|2024-10-25 04:04:50|43785.8|43765.8|43789|43769|43789|43769|43785.8|43765.8|1
1729829110000|2024-10-25 04:05:10|43787.2|43767.2|43786.5|43766.5|43787.2|43767.2|43784|43764|0
1729829120000|2024-10-25 04:05:20|43784.9|43764.9|43784|43764|43786.5|43766.5|43784|43764|0
1729829190000|2024-10-25 04:06:30|43782.4|43762.4|43784|43764|43784|43764|43781.5|43761.5|0
1729829200000|2024-10-25 04:06:40|43781.5|43761.5|43784|43764|43784|43764|43779|43759|0
1729829220000|2024-10-25 04:07:00|43779|43759|43774|43754|43779|43759|43774|43754|1
1729829240000|2024-10-25 04:07:20|||||||||1
1729829260000|2024-10-25 04:07:40|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|0
1729829270000|2024-10-25 04:07:50|43769|43749|43767.4|43747.4|43769|43749|43767.4|43747.4|2
1729829280000|2024-10-25 04:08:00|43769|43749|43764|43744|43769|43749|43764|43744|2
1729829290000|2024-10-25 04:08:10|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|1
1729829300000|2024-10-25 04:08:20|43759|43739|43759|43739|43759|43739|43759|43739|2
1729829310000|2024-10-25 04:08:30|43758.1|43738.1|43759|43739|43759|43739|43758.1|43738.1|1
1729829320000|2024-10-25 04:08:40|||||||||5
1729829330000|2024-10-25 04:08:50|43760.6|43740.6|43761.5|43741.5|43761.5|43741.5|43760.6|43740.6|0
1729829340000|2024-10-25 04:09:00|43764|43744|43761.5|43741.5|43764|43744|43761.5|43741.5|1
1729829350000|2024-10-25 04:09:10|43764|43744|43764|43744|43766.5|43746.5|43764|43744|1
1729829370000|2024-10-25 04:09:30|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|0
1729829380000|2024-10-25 04:09:40|43764|43744|43764|43744|43764|43744|43764|43744|0
1729829400000|2024-10-25 04:10:00|43764.9|43744.9|43764|43744|43764.9|43744.9|43764|43744|1
1729829410000|2024-10-25 04:10:10|43764.9|43744.9|43764|43744|43766.5|43746.5|43764|43744|0
1729829430000|2024-10-25 04:10:30|43764.9|43744.9|43766.5|43746.5|43766.5|43746.5|43764.9|43744.9|0
1729829440000|2024-10-25 04:10:40|43768.1|43748.1|43769|43749|43769|43749|43764|43744|2
1729829450000|2024-10-25 04:10:50|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|0
1729829460000|2024-10-25 04:11:00|43769|43749|43767.4|43747.4|43769|43749|43766.5|43746.5|0
1729829470000|2024-10-25 04:11:10|43769|43749|43769|43749|43769|43749|43769|43749|0
1729829480000|2024-10-25 04:11:20|43766.5|43746.5|43764|43744|43766.5|43746.5|43764|43744|3
1729829490000|2024-10-25 04:11:30|43766.5|43746.5|43761.5|43741.5|43766.5|43746.5|43761.5|43741.5|0
1729829500000|2024-10-25 04:11:40|||||||||1
1729829510000|2024-10-25 04:11:50|43762.4|43742.4|43764|43744|43764|43744|43762.4|43742.4|1
1729829530000|2024-10-25 04:12:10|43764.9|43744.9|43764|43744|43766.5|43746.5|43764|43744|2
1729829540000|2024-10-25 04:12:20|43766.5|43746.5|43764|43744|43766.5|43746.5|43764|43744|0
1729829550000|2024-10-25 04:12:30|43761.5|43741.5|43764|43744|43764|43744|43761.5|43741.5|1
1729829570000|2024-10-25 04:12:50|43761.5|43741.5|43759|43739|43761.5|43741.5|43759|43739|0
1729829580000|2024-10-25 04:13:00|43759.9|43739.9|43759|43739|43760.6|43740.6|43759|43739|0
1729829600000|2024-10-25 04:13:20|43759.9|43739.9|43759|43739|43760.6|43740.6|43759|43739|1
1729829620000|2024-10-25 04:13:40|43757.4|43737.4|43756.5|43736.5|43757.4|43737.4|43756.5|43736.5|0
1729829630000|2024-10-25 04:13:50|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|3
1729829650000|2024-10-25 04:14:10|43759.7|43739.7|43743.1|43723.1|43759.7|43739.7|43743.1|43723.1|44
1729829660000|2024-10-25 04:14:20|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|6
1729829670000|2024-10-25 04:14:30|43740.6|43720.6|43739|43719|43740.6|43720.6|43739|43719|3
1729829700000|2024-10-25 04:15:00|43740.6|43720.6|43744.9|43724.9|43744.9|43724.9|43740.6|43720.6|13
1729829710000|2024-10-25 04:15:10|43746.5|43726.5|43749|43729|43749|43729|43746.5|43726.5|0
1729829720000|2024-10-25 04:15:20|43751.5|43731.5|43756.5|43736.5|43759|43739|43751.5|43731.5|11
1729829730000|2024-10-25 04:15:30|||||||||3
1729829740000|2024-10-25 04:15:40|||||||||3
1729829750000|2024-10-25 04:15:50|43759|43739|43756.5|43736.5|43759|43739|43756.5|43736.5|1
1729829760000|2024-10-25 04:16:00|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|43755.6|43735.6|2
1729829770000|2024-10-25 04:16:10|43756.5|43736.5|43754|43734|43756.5|43736.5|43754|43734|1
1729829780000|2024-10-25 04:16:20|43755.6|43735.6|43754|43734|43756.5|43736.5|43754|43734|0
1729829800000|2024-10-25 04:16:40|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|0
1729829810000|2024-10-25 04:16:50|43754|43734|43754|43734|43754|43734|43754|43734|2
1729829820000|2024-10-25 04:17:00|43755.6|43735.6|43759|43739|43759|43739|43755.6|43735.6|2
1729829860000|2024-10-25 04:17:40|43764|43744|43764|43744|43764|43744|43764|43744|1
1729829870000|2024-10-25 04:17:50|||||||||5
1729829890000|2024-10-25 04:18:10|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1729829900000|2024-10-25 04:18:20|43764|43744|43761.5|43741.5|43764|43744|43761.5|43741.5|1
1729829910000|2024-10-25 04:18:30|43759|43739|43759|43739|43759|43739|43759|43739|2
1729829920000|2024-10-25 04:18:40|43759.9|43739.9|43761.5|43741.5|43761.5|43741.5|43759.9|43739.9|0
1729829940000|2024-10-25 04:19:00|43759|43739|43760.6|43740.6|43760.6|43740.6|43757.4|43737.4|1
1729829950000|2024-10-25 04:19:10|43759|43739|43759|43739|43759|43739|43759|43739|0
1729829960000|2024-10-25 04:19:20|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1729829970000|2024-10-25 04:19:30|||||||||2
1729829980000|2024-10-25 04:19:40|43762.4|43742.4|43766.5|43746.5|43766.5|43746.5|43762.4|43742.4|0
1729829990000|2024-10-25 04:19:50|43765.6|43745.6|43766.5|43746.5|43766.5|43746.5|43764|43744|0
1729830000000|2024-10-25 04:20:00|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|0
1729830020000|2024-10-25 04:20:20|43768.3|43748.3|43769.9|43749.9|43769.9|43749.9|43768.3|43748.3|1
1729830040000|2024-10-25 04:20:40|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|0
1729830050000|2024-10-25 04:20:50|43771.5|43751.5|43774|43754|43774|43754|43769.9|43749.9|1
1729830060000|2024-10-25 04:21:00|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|0
1729830070000|2024-10-25 04:21:10|43778.3|43758.3|43779.9|43759.9|43779.9|43759.9|43778.3|43758.3|3
1729830100000|2024-10-25 04:21:40|43779|43759|43776.5|43756.5|43779|43759|43774|43754|3
1729830110000|2024-10-25 04:21:50|43774|43754|43774|43754|43774|43754|43774|43754|1
1729830120000|2024-10-25 04:22:00|43774.9|43754.9|43776.5|43756.5|43776.5|43756.5|43774.9|43754.9|0
1729830140000|2024-10-25 04:22:20|43774.9|43754.9|43774|43754|43774.9|43754.9|43774|43754|0
1729830160000|2024-10-25 04:22:40|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|1
1729830170000|2024-10-25 04:22:50|43774.8|43754.8|43775.6|43755.6|43777.3|43757.3|43774.8|43754.8|1
1729830180000|2024-10-25 04:23:00|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|0
1729830190000|2024-10-25 04:23:10|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|2
1729830200000|2024-10-25 04:23:20|43779.8|43759.8|43784.8|43764.8|43784.8|43764.8|43779.8|43759.8|2
1729830210000|2024-10-25 04:23:30|43785.6|43765.6|43787.3|43767.3|43787.3|43767.3|43785.6|43765.6|1
1729830220000|2024-10-25 04:23:40|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|10
1729830250000|2024-10-25 04:24:10|43788.9|43768.9|43784.8|43764.8|43788.9|43768.9|43784.8|43764.8|0
1729830270000|2024-10-25 04:24:30|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|0
1729830280000|2024-10-25 04:24:40|43780.5|43760.5|43778.9|43758.9|43780.5|43760.5|43778.9|43758.9|0
1729830290000|2024-10-25 04:24:50|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|1
1729830300000|2024-10-25 04:25:00|43778.9|43758.9|43774.8|43754.8|43778.9|43758.9|43774.8|43754.8|2
1729830310000|2024-10-25 04:25:10|43773.2|43753.2|43772.3|43752.3|43773.2|43753.2|43772.3|43752.3|2
1729830320000|2024-10-25 04:25:20|43769.8|43749.8|43767.3|43747.3|43769.8|43749.8|43764.8|43744.8|1
1729830330000|2024-10-25 04:25:30|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1729830340000|2024-10-25 04:25:40|43768.2|43748.2|43767.3|43747.3|43768.2|43748.2|43767.3|43747.3|1
1729830360000|2024-10-25 04:26:00|||||||||1
1729830370000|2024-10-25 04:26:10|43768.9|43748.9|43767.3|43747.3|43768.9|43748.9|43767.3|43747.3|0
1729830390000|2024-10-25 04:26:30|43765.7|43745.7|43767.3|43747.3|43767.3|43747.3|43765.7|43745.7|0
1729830400000|2024-10-25 04:26:40|43764.8|43744.8|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|0
1729830410000|2024-10-25 04:26:50|43763.9|43743.9|43767.3|43747.3|43767.3|43747.3|43763.9|43743.9|0
1729830430000|2024-10-25 04:27:10|||||||||1
1729830440000|2024-10-25 04:27:20|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1729830450000|2024-10-25 04:27:30|43767.3|43747.3|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|0
1729830460000|2024-10-25 04:27:40|43768.2|43748.2|43767.3|43747.3|43768.2|43748.2|43767.3|43747.3|0
1729830470000|2024-10-25 04:27:50|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|0
1729830480000|2024-10-25 04:28:00|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|0
1729830490000|2024-10-25 04:28:10|43768.9|43748.9|43767.3|43747.3|43768.9|43748.9|43767.3|43747.3|0
1729830520000|2024-10-25 04:28:40|43766.4|43746.4|43762.3|43742.3|43766.4|43746.4|43762.3|43742.3|3
1729830540000|2024-10-25 04:29:00|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|0
1729830550000|2024-10-25 04:29:10|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|1
1729830560000|2024-10-25 04:29:20|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|0
1729830570000|2024-10-25 04:29:30|43761.4|43741.4|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|0
1729830580000|2024-10-25 04:29:40|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|0
1729830590000|2024-10-25 04:29:50|43761.4|43741.4|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|0
1729830610000|2024-10-25 04:30:10|43761.4|43741.4|43759.8|43739.8|43761.4|43741.4|43759.8|43739.8|0
1729830620000|2024-10-25 04:30:20|43760.7|43740.7|43763.9|43743.9|43763.9|43743.9|43760.7|43740.7|2
1729830630000|2024-10-25 04:30:30|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|5
1729830640000|2024-10-25 04:30:40|||||||||1
1729830650000|2024-10-25 04:30:50|||||||||1
1729830660000|2024-10-25 04:31:00|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|0
1729830670000|2024-10-25 04:31:10|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|0
1729830680000|2024-10-25 04:31:20|||||||||1
1729830690000|2024-10-25 04:31:30|||||||||3
1729830700000|2024-10-25 04:31:40|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|5
1729830710000|2024-10-25 04:31:50|||||||||1
1729830720000|2024-10-25 04:32:00|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1729830750000|2024-10-25 04:32:30|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|0
1729830760000|2024-10-25 04:32:40|||||||||9
1729830770000|2024-10-25 04:32:50|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|5
1729830780000|2024-10-25 04:33:00|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43758.9|43738.9|5
1729830790000|2024-10-25 04:33:10|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|43758.9|43738.9|0
1729830800000|2024-10-25 04:33:20|43758|43738|43756.4|43736.4|43758|43738|43756.4|43736.4|1
1729830830000|2024-10-25 04:33:50|43755.5|43735.5|43752.3|43732.3|43755.5|43735.5|43752.3|43732.3|0
1729830840000|2024-10-25 04:34:00|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1729830850000|2024-10-25 04:34:10|43748|43728|43742.3|43722.3|43748|43728|43742.3|43722.3|0
1729830860000|2024-10-25 04:34:20|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|0
1729830870000|2024-10-25 04:34:30|43736.4|43716.4|43737.3|43717.3|43737.3|43717.3|43734.8|43714.8|3
1729830890000|2024-10-25 04:34:50|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|3
1729830900000|2024-10-25 04:35:00|43743.2|43723.2|43748.2|43728.2|43748.2|43728.2|43743.2|43723.2|0
1729830910000|2024-10-25 04:35:10|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1729830920000|2024-10-25 04:35:20|||||||||1
1729830930000|2024-10-25 04:35:30|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|43753.2|43733.2|1
1729830940000|2024-10-25 04:35:40|43754.8|43734.8|43762.3|43742.3|43762.3|43742.3|43754.8|43734.8|0
1729830950000|2024-10-25 04:35:50|||||||||1
1729830960000|2024-10-25 04:36:00|43761.4|43741.4|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|0
1729830990000|2024-10-25 04:36:30|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|5
1729831000000|2024-10-25 04:36:40|43764.8|43744.8|43768.2|43748.2|43768.2|43748.2|43764.8|43744.8|6
1729831010000|2024-10-25 04:36:50|43770|43750|43770|43750|43770|43750|43770|43750|10
1729831030000|2024-10-25 04:37:10|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|3
1729831040000|2024-10-25 04:37:20|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|43779.1|43759.1|2
1729831050000|2024-10-25 04:37:30|||||||||1
1729831080000|2024-10-25 04:38:00|43780.7|43760.7|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|0
1729831110000|2024-10-25 04:38:30|43780.7|43760.7|43780|43760|43781.6|43761.6|43779.1|43759.1|0
1729831120000|2024-10-25 04:38:40|43781.6|43761.6|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|0
1729831130000|2024-10-25 04:38:50|43776.6|43756.6|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|3
1729831140000|2024-10-25 04:39:00|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|0
1729831160000|2024-10-25 04:39:20|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43769.1|43749.1|0
1729831170000|2024-10-25 04:39:30|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|1
1729831190000|2024-10-25 04:39:50|43771.6|43751.6|43774.1|43754.1|43774.1|43754.1|43771.6|43751.6|1
1729831200000|2024-10-25 04:40:00|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|0
1729831210000|2024-10-25 04:40:10|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|0
1729831230000|2024-10-25 04:40:30|43776.6|43756.6|43776.6|43756.6|43779.1|43759.1|43776.6|43756.6|0
1729831280000|2024-10-25 04:41:20|43779.8|43759.8|43784.1|43764.1|43784.1|43764.1|43779.8|43759.8|12
1729831290000|2024-10-25 04:41:30|43785|43765|43784.1|43764.1|43785|43765|43784.1|43764.1|0
1729831300000|2024-10-25 04:41:40|43783.2|43763.2|43784.1|43764.1|43784.1|43764.1|43783.2|43763.2|1
1729831310000|2024-10-25 04:41:50|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|0
1729831340000|2024-10-25 04:42:20|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|0
1729831350000|2024-10-25 04:42:30|43778.2|43758.2|43776.6|43756.6|43779.1|43759.1|43776.6|43756.6|0
1729831360000|2024-10-25 04:42:40|43775|43755|43774.1|43754.1|43775|43755|43774.1|43754.1|1
1729831370000|2024-10-25 04:42:50|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|0
1729831380000|2024-10-25 04:43:00|43764.1|43744.1|43761.6|43741.6|43764.1|43744.1|43761.6|43741.6|2
1729831390000|2024-10-25 04:43:10|43760.7|43740.7|43759.1|43739.1|43760.7|43740.7|43759.1|43739.1|1
1729831400000|2024-10-25 04:43:20|43761.6|43741.6|43759.1|43739.1|43761.6|43741.6|43759.1|43739.1|0
1729831410000|2024-10-25 04:43:30|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|3
1729831420000|2024-10-25 04:43:40|43762.5|43742.5|43761.6|43741.6|43762.5|43742.5|43761.6|43741.6|2
1729831430000|2024-10-25 04:43:50|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|43760.7|43740.7|0
1729831460000|2024-10-25 04:44:20|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1729831490000|2024-10-25 04:44:50|||||||||1
1729831500000|2024-10-25 04:45:00|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|0
1729831560000|2024-10-25 04:46:00|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|0
1729831570000|2024-10-25 04:46:10|43763.2|43743.2|43762.3|43742.3|43763.2|43743.2|43762.3|43742.3|1
1729831580000|2024-10-25 04:46:20|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|0
1729831590000|2024-10-25 04:46:30|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|0
1729831600000|2024-10-25 04:46:40|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|0
1729831620000|2024-10-25 04:47:00|43762.3|43742.3|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|0
1729831630000|2024-10-25 04:47:10|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|0
1729831640000|2024-10-25 04:47:20|43765.7|43745.7|43762.3|43742.3|43765.7|43745.7|43762.3|43742.3|1
1729831650000|2024-10-25 04:47:30|||||||||1
1729831670000|2024-10-25 04:47:50|43763.2|43743.2|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|0
1729831700000|2024-10-25 04:48:20|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|0
1729831710000|2024-10-25 04:48:30|43761.5|43741.5|43757.3|43737.3|43761.5|43741.5|43757.3|43737.3|3
1729831720000|2024-10-25 04:48:40|43754.8|43734.8|43752.3|43732.3|43754.8|43734.8|43749.8|43729.8|3
1729831760000|2024-10-25 04:49:20|43749.8|43729.8|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|1
1729831800000|2024-10-25 04:50:00|43752.4|43732.4|43754.9|43734.9|43754.9|43734.9|43752.4|43732.4|0
1729831820000|2024-10-25 04:50:20|||||||||1
1729831840000|2024-10-25 04:50:40|43755.7|43735.7|43757.4|43737.4|43757.4|43737.4|43754.9|43734.9|1
1729831850000|2024-10-25 04:50:50|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|0
1729831880000|2024-10-25 04:51:20|43757.4|43737.4|43762.4|43742.4|43762.4|43742.4|43757.4|43737.4|2
1729831900000|2024-10-25 04:51:40|43763.2|43743.2|43764.9|43744.9|43764.9|43744.9|43763.2|43743.2|0
1729831910000|2024-10-25 04:51:50|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|0
1729831930000|2024-10-25 04:52:10|43764.9|43744.9|43769.9|43749.9|43769.9|43749.9|43764.9|43744.9|1
1729831940000|2024-10-25 04:52:20|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|2
1729831950000|2024-10-25 04:52:30|43774.9|43754.9|43774|43754|43774.9|43754.9|43774|43754|0
1729831960000|2024-10-25 04:52:40|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|0
1729831970000|2024-10-25 04:52:50|43771.5|43751.5|43769.9|43749.9|43771.5|43751.5|43769.9|43749.9|6
1729831980000|2024-10-25 04:53:00|43770.8|43750.8|43772.4|43752.4|43772.4|43752.4|43770.8|43750.8|0
1729832000000|2024-10-25 04:53:20|43774.9|43754.9|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|0
1729832010000|2024-10-25 04:53:30|43773.3|43753.3|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|2
1729832040000|2024-10-25 04:54:00|43773.3|43753.3|43774.9|43754.9|43774.9|43754.9|43773.3|43753.3|0
1729832060000|2024-10-25 04:54:20|43772.4|43752.4|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|1
1729832070000|2024-10-25 04:54:30|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|0
1729832090000|2024-10-25 04:54:50|||||||||2
1729832100000|2024-10-25 04:55:00|43772.4|43752.4|43774.9|43754.9|43777.4|43757.4|43772.4|43752.4|2
1729832110000|2024-10-25 04:55:10|43777.4|43757.4|43774.9|43754.9|43777.4|43757.4|43774.9|43754.9|0
1729832130000|2024-10-25 04:55:30|43776.5|43756.5|43777.4|43757.4|43777.4|43757.4|43776.5|43756.5|1
1729832140000|2024-10-25 04:55:40|||||||||1
1729832150000|2024-10-25 04:55:50|43775.8|43755.8|43777.4|43757.4|43777.4|43757.4|43774.9|43754.9|0
1729832160000|2024-10-25 04:56:00|43776.5|43756.5|43772.4|43752.4|43776.5|43756.5|43772.4|43752.4|0
1729832170000|2024-10-25 04:56:10|43773.3|43753.3|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|0
1729832180000|2024-10-25 04:56:20|43773.3|43753.3|43772.4|43752.4|43774.9|43754.9|43772.4|43752.4|0
1729832220000|2024-10-25 04:57:00|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|1
1729832230000|2024-10-25 04:57:10|43776.5|43756.5|43777.4|43757.4|43777.4|43757.4|43776.5|43756.5|1
1729832240000|2024-10-25 04:57:20|43774.9|43754.9|43773.3|43753.3|43774.9|43754.9|43773.3|43753.3|0
1729832250000|2024-10-25 04:57:30|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43772.4|43752.4|0
1729832270000|2024-10-25 04:57:50|43773.3|43753.3|43772.4|43752.4|43773.3|43753.3|43772.4|43752.4|2
1729832280000|2024-10-25 04:58:00|43769.9|43749.9|43767.4|43747.4|43769.9|43749.9|43767.4|43747.4|1
1729832290000|2024-10-25 04:58:10|43764.9|43744.9|43767.4|43747.4|43767.4|43747.4|43764.9|43744.9|0
1729832300000|2024-10-25 04:58:20|||||||||2
1729832310000|2024-10-25 04:58:30|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|0
1729832330000|2024-10-25 04:58:50|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|1
1729832340000|2024-10-25 04:59:00|43769.2|43749.2|43769.9|43749.9|43769.9|43749.9|43769.2|43749.2|1
1729832350000|2024-10-25 04:59:10|43772.4|43752.4|43767.4|43747.4|43772.4|43752.4|43767.4|43747.4|1
1729832360000|2024-10-25 04:59:20|43768.3|43748.3|43769.9|43749.9|43772.4|43752.4|43768.3|43748.3|0
1729832370000|2024-10-25 04:59:30|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|0
1729832380000|2024-10-25 04:59:40|43769.9|43749.9|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|1
1729832390000|2024-10-25 04:59:50|43769.9|43749.9|43772.4|43752.4|43772.4|43752.4|43769.9|43749.9|2
1729832400000|2024-10-25 05:00:00|43770.6|43750.6|43784.9|43764.9|43795.8|43775.8|43769.9|43749.9|8
1729832410000|2024-10-25 05:00:10|43782.4|43762.4|43794.9|43774.9|43794.9|43774.9|43782.4|43762.4|2
1729832420000|2024-10-25 05:00:20|43797.4|43777.4|43811.5|43791.5|43812.4|43792.4|43797.4|43777.4|9
1729832430000|2024-10-25 05:00:30|43812.4|43792.4|43822.4|43802.4|43822.4|43802.4|43811.5|43791.5|4
1729832440000|2024-10-25 05:00:40|43823.3|43803.3|43822.4|43802.4|43823.3|43803.3|43819.9|43799.9|3
1729832450000|2024-10-25 05:00:50|43824.9|43804.9|43817.4|43797.4|43824.9|43804.9|43817.4|43797.4|7
1729832460000|2024-10-25 05:01:00|43814|43794|43812.4|43792.4|43814|43794|43807.4|43787.4|8
1729832470000|2024-10-25 05:01:10|43810.6|43790.6|43807.4|43787.4|43812.4|43792.4|43807.4|43787.4|1
1729832480000|2024-10-25 05:01:20|43812.4|43792.4|43808.3|43788.3|43812.4|43792.4|43802.4|43782.4|7
1729832490000|2024-10-25 05:01:30|43810.8|43790.8|43812.4|43792.4|43812.4|43792.4|43807.4|43787.4|0
1729832510000|2024-10-25 05:01:50|||||||||1
1729832520000|2024-10-25 05:02:00|43811.5|43791.5|43809.9|43789.9|43811.5|43791.5|43809.9|43789.9|2
1729832530000|2024-10-25 05:02:10|43812.4|43792.4|43814|43794|43814.9|43794.9|43809.9|43789.9|9
1729832540000|2024-10-25 05:02:20|43813.3|43793.3|43814.9|43794.9|43814.9|43794.9|43812.4|43792.4|1
1729832550000|2024-10-25 05:02:30|43816.5|43796.5|43822.4|43802.4|43822.4|43802.4|43814.9|43794.9|0
1729832560000|2024-10-25 05:02:40|43824.9|43804.9|43824.9|43804.9|43825.8|43805.8|43824.9|43804.9|9
1729832570000|2024-10-25 05:02:50|43826.5|43806.5|43829.9|43809.9|43829.9|43809.9|43826.5|43806.5|1
1729832580000|2024-10-25 05:03:00|43827.4|43807.4|43829.9|43809.9|43829.9|43809.9|43824.9|43804.9|2
1729832590000|2024-10-25 05:03:10|43830.8|43810.8|43839.9|43819.9|43839.9|43819.9|43830.8|43810.8|16
1729832600000|2024-10-25 05:03:20|43841.5|43821.5|43842.4|43822.4|43842.4|43822.4|43841.5|43821.5|0
1729832610000|2024-10-25 05:03:30|43839.9|43819.9|43842.4|43822.4|43842.4|43822.4|43836.5|43816.5|3
1729832630000|2024-10-25 05:03:50|43844.9|43824.9|43849.9|43829.9|43849.9|43829.9|43844.9|43824.9|2
1729832640000|2024-10-25 05:04:00|43851.7|43831.7|43853.3|43833.3|43854.9|43834.9|43850.8|43830.8|12
1729832650000|2024-10-25 05:04:10|43849.2|43829.2|43849.2|43829.2|43854.2|43834.2|43849.2|43829.2|4
1729832660000|2024-10-25 05:04:20|43847.6|43827.6|43838.3|43818.3|43847.6|43827.6|43838.3|43818.3|3
1729832670000|2024-10-25 05:04:30|43835.8|43815.8|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|4
1729832680000|2024-10-25 05:04:40|43838.3|43818.3|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|0
1729832690000|2024-10-25 05:04:50|43834.2|43814.2|43830.8|43810.8|43834.2|43814.2|43828.3|43808.3|2
1729832700000|2024-10-25 05:05:00|43828.3|43808.3|43825.8|43805.8|43828.3|43808.3|43825.8|43805.8|2
1729832710000|2024-10-25 05:05:10|43823.3|43803.3|43816.7|43796.7|43825.8|43805.8|43816.7|43796.7|3
1729832720000|2024-10-25 05:05:20|43815.8|43795.8|43825.8|43805.8|43825.8|43805.8|43815.8|43795.8|3
1729832730000|2024-10-25 05:05:30|43827.4|43807.4|43829.2|43809.2|43830.8|43810.8|43827.4|43807.4|1
1729832740000|2024-10-25 05:05:40|43828.3|43808.3|43835.8|43815.8|43835.8|43815.8|43828.3|43808.3|0
1729832750000|2024-10-25 05:05:50|43834.2|43814.2|43830.8|43810.8|43834.2|43814.2|43830.8|43810.8|0
1729832760000|2024-10-25 05:06:00|43831.7|43811.7|43843.3|43823.3|43844.9|43824.9|43831.7|43811.7|4
1729832770000|2024-10-25 05:06:10|43845.8|43825.8|43845.8|43825.8|43848.3|43828.3|43845.8|43825.8|1
1729832780000|2024-10-25 05:06:20|43848.3|43828.3|43840.8|43820.8|43851.7|43831.7|43840.8|43820.8|7
1729832790000|2024-10-25 05:06:30|43839.9|43819.9|43825.8|43805.8|43839.9|43819.9|43823.3|43803.3|9
1729832800000|2024-10-25 05:06:40|43826.7|43806.7|43828.3|43808.3|43828.3|43808.3|43825.8|43805.8|3
1729832810000|2024-10-25 05:06:50|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|0
1729832830000|2024-10-25 05:07:10|43835.8|43815.8|43838.3|43818.3|43838.3|43818.3|43835.8|43815.8|2
1729832840000|2024-10-25 05:07:20|43835.8|43815.8|43830.8|43810.8|43836.7|43816.7|43830.8|43810.8|1
1729832850000|2024-10-25 05:07:30|43828.3|43808.3|43820.8|43800.8|43828.3|43808.3|43820.8|43800.8|4
1729832860000|2024-10-25 05:07:40|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|1
1729832870000|2024-10-25 05:07:50|43814.9|43794.9|43810.8|43790.8|43815.8|43795.8|43810.8|43790.8|3
1729832880000|2024-10-25 05:08:00|43808.3|43788.3|43800.8|43780.8|43808.3|43788.3|43800.8|43780.8|5
1729832890000|2024-10-25 05:08:10|43798.3|43778.3|43795.8|43775.8|43798.3|43778.3|43795.8|43775.8|5
1729832900000|2024-10-25 05:08:20|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|3
1729832910000|2024-10-25 05:08:30|43791.7|43771.7|43795.8|43775.8|43795.8|43775.8|43790.8|43770.8|1
1729832920000|2024-10-25 05:08:40|43797.4|43777.4|43800.8|43780.8|43800.8|43780.8|43797.4|43777.4|3
1729832930000|2024-10-25 05:08:50|43797.6|43777.6|43800.8|43780.8|43800.8|43780.8|43795.8|43775.8|0
1729832940000|2024-10-25 05:09:00|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|0
1729832950000|2024-10-25 05:09:10|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|0
1729832960000|2024-10-25 05:09:20|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|1
1729832970000|2024-10-25 05:09:30|43805.8|43785.8|43805.8|43785.8|43808.3|43788.3|43805.8|43785.8|1
1729832980000|2024-10-25 05:09:40|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|0
1729832990000|2024-10-25 05:09:50|43801.7|43781.7|43800.8|43780.8|43801.7|43781.7|43800.8|43780.8|0
1729833000000|2024-10-25 05:10:00|43803.3|43783.3|43808.3|43788.3|43808.3|43788.3|43803.3|43783.3|3
1729833010000|2024-10-25 05:10:10|43809.2|43789.2|43810.8|43790.8|43813.3|43793.3|43809.2|43789.2|0
1729833020000|2024-10-25 05:10:20|43813.3|43793.3|43814.9|43794.9|43814.9|43794.9|43810.8|43790.8|2
1729833030000|2024-10-25 05:10:30|43812.6|43792.6|43815.8|43795.8|43815.8|43795.8|43812.6|43792.6|0
1729833040000|2024-10-25 05:10:40|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|1
1729833050000|2024-10-25 05:10:50|43820.8|43800.8|43825.8|43805.8|43825.8|43805.8|43820.8|43800.8|1
1729833060000|2024-10-25 05:11:00|43828.3|43808.3|43820.8|43800.8|43830.8|43810.8|43820.8|43800.8|5
1729833070000|2024-10-25 05:11:10|43818.3|43798.3|43810.8|43790.8|43818.3|43798.3|43810.8|43790.8|0
1729833080000|2024-10-25 05:11:20|43811.7|43791.7|43813.3|43793.3|43815.8|43795.8|43810.8|43790.8|0
1729833090000|2024-10-25 05:11:30|43815.8|43795.8|43810.8|43790.8|43815.8|43795.8|43810.8|43790.8|0
1729833100000|2024-10-25 05:11:40|43809.9|43789.9|43810.8|43790.8|43810.8|43790.8|43808.3|43788.3|0
1729833110000|2024-10-25 05:11:50|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|0
1729833120000|2024-10-25 05:12:00|43815.8|43795.8|43818.3|43798.3|43818.3|43798.3|43815.8|43795.8|0
1729833130000|2024-10-25 05:12:10|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|0
1729833140000|2024-10-25 05:12:20|43818.3|43798.3|43820.8|43800.8|43820.8|43800.8|43815.8|43795.8|0
1729833150000|2024-10-25 05:12:30|43817.6|43797.6|43815.8|43795.8|43820.8|43800.8|43815.8|43795.8|0
1729833160000|2024-10-25 05:12:40|43818.3|43798.3|43817.4|43797.4|43820.8|43800.8|43815.8|43795.8|0
1729833170000|2024-10-25 05:12:50|43816.7|43796.7|43813.3|43793.3|43818.3|43798.3|43813.3|43793.3|0
1729833180000|2024-10-25 05:13:00|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|0
1729833210000|2024-10-25 05:13:30|43808.3|43788.3|43805.8|43785.8|43808.3|43788.3|43805.8|43785.8|3
1729833220000|2024-10-25 05:13:40|43803.3|43783.3|43805.8|43785.8|43805.8|43785.8|43803.3|43783.3|0
1729833230000|2024-10-25 05:13:50|43802.4|43782.4|43803.3|43783.3|43805.8|43785.8|43800.8|43780.8|2
1729833240000|2024-10-25 05:14:00|43804.2|43784.2|43795.8|43775.8|43805.8|43785.8|43795.8|43775.8|6
1729833250000|2024-10-25 05:14:10|43796.7|43776.7|43795.8|43775.8|43798.3|43778.3|43793.3|43773.3|4
1729833260000|2024-10-25 05:14:20|43798.3|43778.3|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|0
1729833270000|2024-10-25 05:14:30|43799.2|43779.2|43798.3|43778.3|43800.8|43780.8|43798.3|43778.3|0
1729833280000|2024-10-25 05:14:40|43795.8|43775.8|43798.3|43778.3|43798.3|43778.3|43795.8|43775.8|1
1729833290000|2024-10-25 05:14:50|43795.8|43775.8|43797.4|43777.4|43798.3|43778.3|43795.8|43775.8|2
1729833300000|2024-10-25 05:15:00|43799.9|43779.9|43802.4|43782.4|43804.9|43784.9|43797.4|43777.4|0
1729833310000|2024-10-25 05:15:10|43804.1|43784.1|43802.4|43782.4|43804.9|43784.9|43802.4|43782.4|0
1729833320000|2024-10-25 05:15:20|43803.3|43783.3|43802.4|43782.4|43804.9|43784.9|43799.9|43779.9|0
1729833330000|2024-10-25 05:15:30|43800.8|43780.8|43802.4|43782.4|43802.4|43782.4|43797.4|43777.4|0
1729833340000|2024-10-25 05:15:40|43800.8|43780.8|43797.4|43777.4|43800.8|43780.8|43797.4|43777.4|0
1729833350000|2024-10-25 05:15:50|43799.9|43779.9|43799.9|43779.9|43801.6|43781.6|43797.4|43777.4|0
1729833360000|2024-10-25 05:16:00|43801.6|43781.6|43799.1|43779.1|43802.4|43782.4|43797.4|43777.4|6
1729833370000|2024-10-25 05:16:10|43802.4|43782.4|43794.9|43774.9|43802.4|43782.4|43792.4|43772.4|19
1729833380000|2024-10-25 05:16:20|43793.3|43773.3|43794.9|43774.9|43794.9|43774.9|43792.4|43772.4|1
1729833390000|2024-10-25 05:16:30|43797.4|43777.4|43794.9|43774.9|43797.4|43777.4|43794.9|43774.9|3
1729833400000|2024-10-25 05:16:40|43792.4|43772.4|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|4
1729833410000|2024-10-25 05:16:50|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43784.1|43764.1|8
1729833420000|2024-10-25 05:17:00|43786.6|43766.6|43782.4|43762.4|43787.4|43767.4|43779.9|43759.9|1
1729833430000|2024-10-25 05:17:10|43783.3|43763.3|43787.4|43767.4|43787.4|43767.4|43783.3|43763.3|9
1729833440000|2024-10-25 05:17:20|43788.3|43768.3|43794.9|43774.9|43794.9|43774.9|43788.3|43768.3|0
1729833450000|2024-10-25 05:17:30|43796.7|43776.7|43802.4|43782.4|43802.4|43782.4|43796.7|43776.7|6
1729833460000|2024-10-25 05:17:40|43804.9|43784.9|43812.5|43792.5|43812.5|43792.5|43804.9|43784.9|2
1729833470000|2024-10-25 05:17:50|43810.8|43790.8|43812.5|43792.5|43812.5|43792.5|43810|43790|1
1729833480000|2024-10-25 05:18:00|43813.3|43793.3|43817.5|43797.5|43817.5|43797.5|43813.3|43793.3|6
1729833490000|2024-10-25 05:18:10|43815.8|43795.8|43815.8|43795.8|43817.5|43797.5|43813.3|43793.3|3
1729833500000|2024-10-25 05:18:20|43815|43795|43810.8|43790.8|43815|43795|43810.8|43790.8|0
1729833510000|2024-10-25 05:18:30|43807.5|43787.5|43808.3|43788.3|43810.8|43790.8|43807.5|43787.5|7
1729833520000|2024-10-25 05:18:40|43809.2|43789.2|43808.3|43788.3|43809.2|43789.2|43808.3|43788.3|0
1729833530000|2024-10-25 05:18:50|43810|43790|43810.8|43790.8|43810.8|43790.8|43810|43790|0
1729833540000|2024-10-25 05:19:00|43810|43790|43805.8|43785.8|43810|43790|43805.8|43785.8|1
1729833550000|2024-10-25 05:19:10|43808.3|43788.3|43805.8|43785.8|43810.8|43790.8|43805.8|43785.8|0
1729833560000|2024-10-25 05:19:20|43808.3|43788.3|43810.8|43790.8|43810.8|43790.8|43805.8|43785.8|0
1729833580000|2024-10-25 05:19:40|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43810.8|43790.8|0
1729833590000|2024-10-25 05:19:50|43815|43795|43813.3|43793.3|43815.8|43795.8|43813.3|43793.3|2
1729833600000|2024-10-25 05:20:00|43815.8|43795.8|43813.3|43793.3|43815.8|43795.8|43813.3|43793.3|0
1729833610000|2024-10-25 05:20:10|43815.8|43795.8|43818.3|43798.3|43820.8|43800.8|43815.8|43795.8|1
1729833620000|2024-10-25 05:20:20|43818.4|43798.4|43813.4|43793.4|43818.4|43798.4|43812.5|43792.5|1
1729833630000|2024-10-25 05:20:30|43810.9|43790.9|43812.5|43792.5|43813.4|43793.4|43810.9|43790.9|0
1729833640000|2024-10-25 05:20:40|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|0
1729833660000|2024-10-25 05:21:00|43807.5|43787.5|43805.9|43785.9|43807.5|43787.5|43805.9|43785.9|0
1729833670000|2024-10-25 05:21:10|43806.7|43786.7|43802.5|43782.5|43806.7|43786.7|43802.5|43782.5|6
1729833680000|2024-10-25 05:21:20|43800|43780|43799.1|43779.1|43800|43780|43799.1|43779.1|4
1729833690000|2024-10-25 05:21:30|43801.6|43781.6|43795.9|43775.9|43801.6|43781.6|43793.4|43773.4|1
1729833700000|2024-10-25 05:21:40|43797.5|43777.5|43795.9|43775.9|43798.4|43778.4|43795.9|43775.9|1
1729833710000|2024-10-25 05:21:50|43794.2|43774.2|43793.4|43773.4|43794.2|43774.2|43793.4|43773.4|2
1729833720000|2024-10-25 05:22:00|43791.7|43771.7|43793.4|43773.4|43793.4|43773.4|43790.9|43770.9|5
1729833730000|2024-10-25 05:22:10|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|3
1729833740000|2024-10-25 05:22:20|43798.4|43778.4|43810.9|43790.9|43810.9|43790.9|43798.4|43778.4|2
1729833750000|2024-10-25 05:22:30|43813.4|43793.4|43815.9|43795.9|43818.4|43798.4|43813.4|43793.4|9
1729833770000|2024-10-25 05:22:50|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|0
1729833780000|2024-10-25 05:23:00|43812.5|43792.5|43805.9|43785.9|43812.5|43792.5|43803.4|43783.4|0
1729833800000|2024-10-25 05:23:20|43806.8|43786.8|43808.4|43788.4|43808.4|43788.4|43805.9|43785.9|1
1729833810000|2024-10-25 05:23:30|43805.9|43785.9|43808.4|43788.4|43808.4|43788.4|43805.9|43785.9|1
1729833830000|2024-10-25 05:23:50|43810.9|43790.9|43810.9|43790.9|43811.8|43791.8|43810.9|43790.9|1
1729833840000|2024-10-25 05:24:00|43810|43790|43810|43790|43810|43790|43810|43790|1
1729833850000|2024-10-25 05:24:10|43808.4|43788.4|43803.4|43783.4|43808.4|43788.4|43803.4|43783.4|4
1729833860000|2024-10-25 05:24:20|43805.9|43785.9|43805.9|43785.9|43807.5|43787.5|43803.4|43783.4|2
1729833870000|2024-10-25 05:24:30|43803.4|43783.4|43803.4|43783.4|43805.9|43785.9|43803.4|43783.4|4
1729833880000|2024-10-25 05:24:40|43801.8|43781.8|43799.3|43779.3|43803.4|43783.4|43799.3|43779.3|6
1729833890000|2024-10-25 05:24:50|43796.8|43776.8|43799.3|43779.3|43799.3|43779.3|43796.8|43776.8|1
1729833900000|2024-10-25 05:25:00|43796.8|43776.8|43799.3|43779.3|43799.3|43779.3|43796.8|43776.8|1
1729833910000|2024-10-25 05:25:10|43800.1|43780.1|43804.3|43784.3|43804.3|43784.3|43800.1|43780.1|2
1729833920000|2024-10-25 05:25:20|43805.1|43785.1|43805.9|43785.9|43808.4|43788.4|43802.6|43782.6|0
1729833930000|2024-10-25 05:25:30|43803.4|43783.4|43805.9|43785.9|43805.9|43785.9|43803.4|43783.4|0
1729833940000|2024-10-25 05:25:40|43808.4|43788.4|43809.3|43789.3|43809.3|43789.3|43807.6|43787.6|0
1729833950000|2024-10-25 05:25:50|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|0
1729833960000|2024-10-25 05:26:00|43811.8|43791.8|43823.4|43803.4|43823.4|43803.4|43811.8|43791.8|2
1729833970000|2024-10-25 05:26:10|43825.9|43805.9|43830.9|43810.9|43830.9|43810.9|43825.9|43805.9|9
1729833980000|2024-10-25 05:26:20|43829.3|43809.3|43829.3|43809.3|43830.2|43810.2|43829.3|43809.3|3
1729833990000|2024-10-25 05:26:30|43828.4|43808.4|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|0
1729834000000|2024-10-25 05:26:40|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43823.4|43803.4|3
1729834010000|2024-10-25 05:26:50|43825.2|43805.2|43825.2|43805.2|43826.8|43806.8|43824.3|43804.3|2
1729834020000|2024-10-25 05:27:00|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43824.3|43804.3|2
1729834030000|2024-10-25 05:27:10|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|1
1729834040000|2024-10-25 05:27:20|43825.9|43805.9|43826.8|43806.8|43826.8|43806.8|43825.9|43805.9|0
1729834050000|2024-10-25 05:27:30|43827.7|43807.7|43823.4|43803.4|43827.7|43807.7|43821.8|43801.8|1
1729834060000|2024-10-25 05:27:40|43824.3|43804.3|43823.4|43803.4|43825.9|43805.9|43823.4|43803.4|1
1729834070000|2024-10-25 05:27:50|43825.9|43805.9|43823.4|43803.4|43825.9|43805.9|43823.4|43803.4|0
1729834080000|2024-10-25 05:28:00|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1729834090000|2024-10-25 05:28:10|43824.3|43804.3|43825.9|43805.9|43825.9|43805.9|43823.4|43803.4|1
1729834100000|2024-10-25 05:28:20|43825|43805|43825.9|43805.9|43825.9|43805.9|43825|43805|1
1729834110000|2024-10-25 05:28:30|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|1
1729834120000|2024-10-25 05:28:40|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|1
1729834130000|2024-10-25 05:28:50|43832.5|43812.5|43833.4|43813.4|43835.9|43815.9|43831.8|43811.8|2
1729834140000|2024-10-25 05:29:00|43830.9|43810.9|43830|43810|43833.4|43813.4|43830|43810|3
1729834150000|2024-10-25 05:29:10|43830.9|43810.9|43834.3|43814.3|43834.3|43814.3|43830.9|43810.9|6
1729834160000|2024-10-25 05:29:20|43836.8|43816.8|43837.7|43817.7|43837.7|43817.7|43835.2|43815.2|4
1729834170000|2024-10-25 05:29:30|43835.2|43815.2|43837.7|43817.7|43840.2|43820.2|43835.2|43815.2|3
1729834180000|2024-10-25 05:29:40|43836.8|43816.8|43837.7|43817.7|43837.7|43817.7|43835.2|43815.2|1
1729834190000|2024-10-25 05:29:50|43835.2|43815.2|43830.2|43810.2|43837.7|43817.7|43830.2|43810.2|10
1729834200000|2024-10-25 05:30:00|43829.3|43809.3|43867.7|43847.7|43875.2|43855.2|43827.7|43807.7|41
1729834210000|2024-10-25 05:30:10|43865.2|43845.2|43866.1|43846.1|43866.1|43846.1|43862.7|43842.7|11
1729834220000|2024-10-25 05:30:20|43865.2|43845.2|43867.7|43847.7|43867.7|43847.7|43862.7|43842.7|0
1729834230000|2024-10-25 05:30:30|43870.2|43850.2|43869.3|43849.3|43872.7|43852.7|43869.3|43849.3|0
1729834240000|2024-10-25 05:30:40|43867.7|43847.7|43867.7|43847.7|43870.2|43850.2|43862.7|43842.7|7
1729834250000|2024-10-25 05:30:50|43865.2|43845.2|43862.7|43842.7|43867.7|43847.7|43862.7|43842.7|1
1729834260000|2024-10-25 05:31:00|43861.1|43841.1|43856.1|43836.1|43862.7|43842.7|43855.2|43835.2|2
1729834270000|2024-10-25 05:31:10|43857.7|43837.7|43857.7|43837.7|43862.7|43842.7|43857.7|43837.7|0
1729834280000|2024-10-25 05:31:20|43855.2|43835.2|43852.7|43832.7|43857.7|43837.7|43850.9|43830.9|0
1729834290000|2024-10-25 05:31:30|43848.6|43828.6|43855.2|43835.2|43855.2|43835.2|43847.7|43827.7|3
1729834300000|2024-10-25 05:31:40|43857.7|43837.7|43853.6|43833.6|43857.7|43837.7|43852.7|43832.7|4
1729834310000|2024-10-25 05:31:50|43852.7|43832.7|43857.7|43837.7|43857.7|43837.7|43850.2|43830.2|3
1729834320000|2024-10-25 05:32:00|43860.2|43840.2|43856.1|43836.1|43860.2|43840.2|43855.2|43835.2|1
1729834330000|2024-10-25 05:32:10|43857.7|43837.7|43860.2|43840.2|43862.7|43842.7|43857.7|43837.7|3
1729834340000|2024-10-25 05:32:20|43862.7|43842.7|43856.1|43836.1|43862.7|43842.7|43855.2|43835.2|14
1729834350000|2024-10-25 05:32:30|43857.7|43837.7|43852.7|43832.7|43860.2|43840.2|43852.7|43832.7|2
1729834360000|2024-10-25 05:32:40|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|0
1729834370000|2024-10-25 05:32:50|43847.7|43827.7|43847.7|43827.7|43850.2|43830.2|43847.7|43827.7|0
1729834380000|2024-10-25 05:33:00|43849.3|43829.3|43847.7|43827.7|43849.3|43829.3|43845.2|43825.2|5
1729834390000|2024-10-25 05:33:10|43850.2|43830.2|43848.6|43828.6|43850.2|43830.2|43845.2|43825.2|4
1729834400000|2024-10-25 05:33:20|43847.7|43827.7|43847.7|43827.7|43852.7|43832.7|43847.7|43827.7|1
1729834410000|2024-10-25 05:33:30|43848.6|43828.6|43852.7|43832.7|43855.2|43835.2|43847.7|43827.7|2
1729834420000|2024-10-25 05:33:40|43848.6|43828.6|43855.2|43835.2|43855.2|43835.2|43848.6|43828.6|2
1729834430000|2024-10-25 05:33:50|43856.1|43836.1|43865.2|43845.2|43865.2|43845.2|43856.1|43836.1|3
1729834440000|2024-10-25 05:34:00|43866.1|43846.1|43857.7|43837.7|43866.1|43846.1|43857.7|43837.7|9
1729834450000|2024-10-25 05:34:10|43855.2|43835.2|43855.2|43835.2|43857.7|43837.7|43852.7|43832.7|0
1729834460000|2024-10-25 05:34:20|43852.7|43832.7|43850.2|43830.2|43852.7|43832.7|43850.2|43830.2|1
1729834470000|2024-10-25 05:34:30|43847.7|43827.7|43847.7|43827.7|43848.6|43828.6|43847.7|43827.7|1
1729834480000|2024-10-25 05:34:40|43849.3|43829.3|43850.2|43830.2|43852.7|43832.7|43847.7|43827.7|0
1729834490000|2024-10-25 05:34:50|43851.1|43831.1|43855.2|43835.2|43855.2|43835.2|43848.6|43828.6|8
1729834500000|2024-10-25 05:35:00|43856.8|43836.8|43841.8|43821.8|43859.3|43839.3|43841.8|43821.8|7
1729834510000|2024-10-25 05:35:10|43840.2|43820.2|43841.8|43821.8|43841.8|43821.8|43836.8|43816.8|5
1729834520000|2024-10-25 05:35:20|43839.3|43819.3|43832.7|43812.7|43841.8|43821.8|43832.7|43812.7|1
1729834530000|2024-10-25 05:35:30|43831.8|43811.8|43828.4|43808.4|43831.8|43811.8|43827.5|43807.5|4
1729834540000|2024-10-25 05:35:40|43826.8|43806.8|43824.3|43804.3|43826.8|43806.8|43824.3|43804.3|0
1729834550000|2024-10-25 05:35:50|43821.8|43801.8|43826.8|43806.8|43826.8|43806.8|43821.8|43801.8|1
1729834560000|2024-10-25 05:36:00|43824.3|43804.3|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|1
1729834570000|2024-10-25 05:36:10|43824.3|43804.3|43821.8|43801.8|43826.8|43806.8|43821.8|43801.8|1
1729834580000|2024-10-25 05:36:20|43822.7|43802.7|43816.8|43796.8|43824.3|43804.3|43816.8|43796.8|4
1729834590000|2024-10-25 05:36:30|43819.3|43799.3|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|0
1729834600000|2024-10-25 05:36:40|43820.2|43800.2|43810.9|43790.9|43821.8|43801.8|43810.9|43790.9|4
1729834610000|2024-10-25 05:36:50|43808.4|43788.4|43803.4|43783.4|43808.4|43788.4|43803.4|43783.4|5
1729834620000|2024-10-25 05:37:00|43800.9|43780.9|43790.9|43770.9|43800.9|43780.9|43790.9|43770.9|3
1729834630000|2024-10-25 05:37:10|43788.4|43768.4|43780.9|43760.9|43788.4|43768.4|43778.4|43758.4|19
1729834640000|2024-10-25 05:37:20|43778.4|43758.4|43768.4|43748.4|43778.4|43758.4|43768.4|43748.4|5
1729834650000|2024-10-25 05:37:30|43765.9|43745.9|43770.9|43750.9|43770.9|43750.9|43763.4|43743.4|1
1729834660000|2024-10-25 05:37:40|43772.7|43752.7|43790.9|43770.9|43790.9|43770.9|43772.7|43752.7|3
1729834670000|2024-10-25 05:37:50|43793.4|43773.4|43790.9|43770.9|43793.4|43773.4|43790.9|43770.9|1
1729834680000|2024-10-25 05:38:00|43791.8|43771.8|43792.5|43772.5|43793.4|43773.4|43790.9|43770.9|4
1729834690000|2024-10-25 05:38:10|43790.9|43770.9|43783.4|43763.4|43793.4|43773.4|43783.4|43763.4|3
1729834700000|2024-10-25 05:38:20|43784.3|43764.3|43790.9|43770.9|43790.9|43770.9|43784.3|43764.3|7
1729834710000|2024-10-25 05:38:30|43793.4|43773.4|43777.7|43757.7|43793.4|43773.4|43777.7|43757.7|6
1729834720000|2024-10-25 05:38:40|43776.8|43756.8|43770.2|43750.2|43776.8|43756.8|43770.2|43750.2|1
1729834730000|2024-10-25 05:38:50|43769.3|43749.3|43761.8|43741.8|43769.3|43749.3|43761.8|43741.8|5
1729834740000|2024-10-25 05:39:00|43756.8|43736.8|43744.3|43724.3|43756.8|43736.8|43744.3|43724.3|9
1729834750000|2024-10-25 05:39:10|43741.8|43721.8|43748.4|43728.4|43751.8|43731.8|43741.8|43721.8|22
1729834760000|2024-10-25 05:39:20|43746.8|43726.8|43744.3|43724.3|43746.8|43726.8|43743.4|43723.4|2
1729834770000|2024-10-25 05:39:30|43746.8|43726.8|43744.3|43724.3|43749.3|43729.3|43744.3|43724.3|2
1729834780000|2024-10-25 05:39:40|43741.8|43721.8|43744.3|43724.3|43744.3|43724.3|43739.3|43719.3|5
1729834790000|2024-10-25 05:39:50|43746.8|43726.8|43749.3|43729.3|43749.3|43729.3|43744.3|43724.3|4
1729834800000|2024-10-25 05:40:00|43746.8|43726.8|43749.3|43729.3|43749.3|43729.3|43741.8|43721.8|5
1729834810000|2024-10-25 05:40:10|43751.8|43731.8|43746.8|43726.8|43754.3|43734.3|43746.8|43726.8|3
1729834820000|2024-10-25 05:40:20|43747.7|43727.7|43746.8|43726.8|43747.7|43727.7|43741.8|43721.8|3
1729834830000|2024-10-25 05:40:30|43748.4|43728.4|43751.8|43731.8|43754.3|43734.3|43748.4|43728.4|9
1729834840000|2024-10-25 05:40:40|43752.7|43732.7|43746.8|43726.8|43754.3|43734.3|43744.3|43724.3|2
1729834850000|2024-10-25 05:40:50|||||||||11
1729834860000|2024-10-25 05:41:00|43747.7|43727.7|43740.9|43720.9|43749.3|43729.3|43730|43710|28
1729834870000|2024-10-25 05:41:10|43745.9|43725.9|43749.3|43729.3|43750.9|43730.9|43745.9|43725.9|1
1729834880000|2024-10-25 05:41:20|43750.9|43730.9|43745|43725|43750.9|43730.9|43745|43725|1
1729834890000|2024-10-25 05:41:30|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43740.9|43720.9|2
1729834900000|2024-10-25 05:41:40|43742.5|43722.5|43745.9|43725.9|43745.9|43725.9|43740.9|43720.9|6
1729834910000|2024-10-25 05:41:50|43748.4|43728.4|43750.9|43730.9|43753.4|43733.4|43748.4|43728.4|2
1729834920000|2024-10-25 05:42:00|43750|43730|43733.4|43713.4|43750|43730|43733.4|43713.4|15
1729834930000|2024-10-25 05:42:10|43732.5|43712.5|43735.9|43715.9|43740.9|43720.9|43732.5|43712.5|6
1729834940000|2024-10-25 05:42:20|43738.4|43718.4|43740.9|43720.9|43740.9|43720.9|43735.9|43715.9|0
1729834950000|2024-10-25 05:42:30|43741.8|43721.8|43745.9|43725.9|43745.9|43725.9|43740.9|43720.9|1
1729834960000|2024-10-25 05:42:40|43748.4|43728.4|43745.9|43725.9|43748.4|43728.4|43745.9|43725.9|0
1729834970000|2024-10-25 05:42:50|43748.4|43728.4|43758.4|43738.4|43758.4|43738.4|43745.9|43725.9|3
1729834980000|2024-10-25 05:43:00|43755.9|43735.9|43753.4|43733.4|43757.5|43737.5|43750.9|43730.9|1
1729834990000|2024-10-25 05:43:10|43755.9|43735.9|43763.4|43743.4|43763.4|43743.4|43755.9|43735.9|2
1729835000000|2024-10-25 05:43:20|43764.3|43744.3|43770.9|43750.9|43770.9|43750.9|43764.3|43744.3|2
1729835010000|2024-10-25 05:43:30|43774.3|43754.3|43793.4|43773.4|43793.4|43773.4|43770.9|43750.9|9
1729835020000|2024-10-25 05:43:40|43792.5|43772.5|43785.9|43765.9|43793.4|43773.4|43785.9|43765.9|4
1729835030000|2024-10-25 05:43:50|43783.4|43763.4|43780.9|43760.9|43783.4|43763.4|43775.9|43755.9|3
1729835040000|2024-10-25 05:44:00|43782.5|43762.5|43798.4|43778.4|43799.3|43779.3|43782.5|43762.5|7
1729835050000|2024-10-25 05:44:10|43800.9|43780.9|43802.7|43782.7|43803.4|43783.4|43795.9|43775.9|7
1729835060000|2024-10-25 05:44:20|43804.3|43784.3|43804.3|43784.3|43806.8|43786.8|43804.3|43784.3|3
1729835070000|2024-10-25 05:44:30|43803.4|43783.4|43806.8|43786.8|43806.8|43786.8|43799.3|43779.3|0
1729835080000|2024-10-25 05:44:40|43809.3|43789.3|43805.9|43785.9|43810.9|43790.9|43805.9|43785.9|4
1729835090000|2024-10-25 05:44:50|43805.2|43785.2|43799.3|43779.3|43809.3|43789.3|43799.3|43779.3|10
1729835100000|2024-10-25 05:45:00|43798.4|43778.4|43791.8|43771.8|43802.7|43782.7|43791.8|43771.8|9
1729835110000|2024-10-25 05:45:10|43790.2|43770.2|43791.8|43771.8|43791.8|43771.8|43784.3|43764.3|2
1729835120000|2024-10-25 05:45:20|43790.2|43770.2|43786.8|43766.8|43790.2|43770.2|43779.3|43759.3|1
1729835130000|2024-10-25 05:45:30|43789.3|43769.3|43794.3|43774.3|43794.3|43774.3|43789.3|43769.3|3
1729835140000|2024-10-25 05:45:40|43799.3|43779.3|43791.8|43771.8|43799.3|43779.3|43791.8|43771.8|0
1729835150000|2024-10-25 05:45:50|43794.3|43774.3|43784.3|43764.3|43794.3|43774.3|43781.8|43761.8|6
1729835160000|2024-10-25 05:46:00|43781.8|43761.8|43768.4|43748.4|43781.8|43761.8|43768.4|43748.4|3
1729835170000|2024-10-25 05:46:10|43767.6|43747.6|43770.9|43750.9|43773.4|43753.4|43760.9|43740.9|12
1729835180000|2024-10-25 05:46:20|43770.1|43750.1|43770.9|43750.9|43770.9|43750.9|43765.9|43745.9|0
1729835190000|2024-10-25 05:46:30|43771.8|43751.8|43776.8|43756.8|43778.4|43758.4|43770.9|43750.9|2
1729835200000|2024-10-25 05:46:40|43775.9|43755.9|43775.9|43755.9|43778.4|43758.4|43775.9|43755.9|2
1729835210000|2024-10-25 05:46:50|43780.9|43760.9|43774.3|43754.3|43780.9|43760.9|43774.3|43754.3|1
1729835220000|2024-10-25 05:47:00|43770.9|43750.9|43752.6|43732.6|43770.9|43750.9|43752.6|43732.6|0
1729835230000|2024-10-25 05:47:10|43755.9|43735.9|43760.9|43740.9|43760.9|43740.9|43750.9|43730.9|2
1729835240000|2024-10-25 05:47:20|43765.9|43745.9|43775.9|43755.9|43775.9|43755.9|43765.9|43745.9|1
1729835250000|2024-10-25 05:47:30|43774.3|43754.3|43785.9|43765.9|43785.9|43765.9|43773.4|43753.4|1
1729835260000|2024-10-25 05:47:40|43780.9|43760.9|43785.9|43765.9|43785.9|43765.9|43778.4|43758.4|1
1729835270000|2024-10-25 05:47:50|43783.4|43763.4|43780.9|43760.9|43785.9|43765.9|43780.9|43760.9|1
1729835280000|2024-10-25 05:48:00|43779.2|43759.2|43790.9|43770.9|43790.9|43770.9|43779.2|43759.2|2
1729835290000|2024-10-25 05:48:10|43791.8|43771.8|43788.4|43768.4|43793.4|43773.4|43786.8|43766.8|1
1729835300000|2024-10-25 05:48:20|43786|43766|43786|43766|43791|43771|43785.1|43765.1|1
1729835310000|2024-10-25 05:48:30|43786.8|43766.8|43791|43771|43791|43771|43786.8|43766.8|1
1729835320000|2024-10-25 05:48:40|43796|43776|43796|43776|43796|43776|43796|43776|0
1729835330000|2024-10-25 05:48:50|43791|43771|43791|43771|43791|43771|43791|43771|0
1729835340000|2024-10-25 05:49:00|43789.3|43769.3|43786|43766|43790.1|43770.1|43786|43766|4
1729835350000|2024-10-25 05:49:10|43785.1|43765.1|43786|43766|43791|43771|43785.1|43765.1|0
1729835360000|2024-10-25 05:49:20|43788.5|43768.5|43791|43771|43791|43771|43788.5|43768.5|3
1729835370000|2024-10-25 05:49:30|43788.5|43768.5|43786|43766|43791|43771|43786|43766|2
1729835380000|2024-10-25 05:49:40|43783.5|43763.5|43771|43751|43786|43766|43771|43751|2
1729835390000|2024-10-25 05:49:50|43767.6|43747.6|43771|43751|43771|43751|43766|43746|1
1729835400000|2024-10-25 05:50:00|43771.8|43751.8|43771|43751|43771.8|43751.8|43768.5|43748.5|3
1729835420000|2024-10-25 05:50:20|43774.2|43754.2|43761|43741|43776|43756|43761|43741|2
1729835430000|2024-10-25 05:50:30|43763.5|43743.5|43768.5|43748.5|43768.5|43748.5|43761|43741|1
1729835440000|2024-10-25 05:50:40|43766|43746|43776|43756|43776|43756|43766|43746|1
1729835460000|2024-10-25 05:51:00|43778.5|43758.5|43786|43766|43786|43766|43778.5|43758.5|3
1729835470000|2024-10-25 05:51:10|43781|43761|43781|43761|43783.5|43763.5|43778.5|43758.5|2
1729835480000|2024-10-25 05:51:20|43778.5|43758.5|43781|43761|43781|43761|43776|43756|0
1729835490000|2024-10-25 05:51:30|43779.4|43759.4|43776|43756|43781|43761|43776|43756|1
1729835500000|2024-10-25 05:51:40|43781|43761|43781|43761|43781|43761|43778.5|43758.5|6
1729835520000|2024-10-25 05:52:00|43778.5|43758.5|43779.4|43759.4|43781|43761|43776|43756|1
1729835530000|2024-10-25 05:52:10|43781.9|43761.9|43779.4|43759.4|43781.9|43761.9|43779.4|43759.4|0
1729835540000|2024-10-25 05:52:20|43778.5|43758.5|43774.4|43754.4|43781.9|43761.9|43774.4|43754.4|3
1729835550000|2024-10-25 05:52:30|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43766.9|43746.9|1
1729835560000|2024-10-25 05:52:40|43769.4|43749.4|43769.4|43749.4|43770.2|43750.2|43769.4|43749.4|0
1729835570000|2024-10-25 05:52:50|43771.9|43751.9|43771|43751|43772.7|43752.7|43769.4|43749.4|2
1729835580000|2024-10-25 05:53:00|43769.4|43749.4|43764.4|43744.4|43774.4|43754.4|43764.4|43744.4|0
1729835590000|2024-10-25 05:53:10|43761.9|43741.9|43761.9|43741.9|43764.4|43744.4|43761.9|43741.9|0
1729835600000|2024-10-25 05:53:20|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|1
1729835610000|2024-10-25 05:53:30|43758.5|43738.5|43761|43741|43761|43741|43756.9|43736.9|3
1729835620000|2024-10-25 05:53:40|43756|43736|43756|43736|43756|43736|43753.5|43733.5|3
1729835630000|2024-10-25 05:53:50|43757.6|43737.6|43758.5|43738.5|43758.5|43738.5|43753.5|43733.5|0
1729835640000|2024-10-25 05:54:00|43757.6|43737.6|43771.9|43751.9|43771.9|43751.9|43756|43736|10
1729835650000|2024-10-25 05:54:10|43774.4|43754.4|43774.4|43754.4|43779.4|43759.4|43774.4|43754.4|2
1729835660000|2024-10-25 05:54:20|43775.3|43755.3|43779.4|43759.4|43780.3|43760.3|43774.4|43754.4|0
1729835670000|2024-10-25 05:54:30|43780.3|43760.3|43779.4|43759.4|43780.3|43760.3|43776.9|43756.9|0
1729835680000|2024-10-25 05:54:40|43776.9|43756.9|43779.4|43759.4|43781.9|43761.9|43776.9|43756.9|0
1729835690000|2024-10-25 05:54:50|43777.8|43757.8|43784.4|43764.4|43784.4|43764.4|43776.9|43756.9|5
1729835700000|2024-10-25 05:55:00|43786.9|43766.9|43787.8|43767.8|43787.8|43767.8|43784.4|43764.4|4
1729835710000|2024-10-25 05:55:10|43784.4|43764.4|43781|43761|43789.4|43769.4|43781|43761|9
1729835720000|2024-10-25 05:55:20|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|1
1729835730000|2024-10-25 05:55:30|43774.4|43754.4|43769.4|43749.4|43774.4|43754.4|43769.4|43749.4|1
1729835740000|2024-10-25 05:55:40|43771.9|43751.9|43774.4|43754.4|43779.4|43759.4|43771.9|43751.9|0
1729835750000|2024-10-25 05:55:50|43779.4|43759.4|43774.4|43754.4|43779.4|43759.4|43774.4|43754.4|0
1729835760000|2024-10-25 05:56:00|43769.4|43749.4|43779.4|43759.4|43779.4|43759.4|43769.4|43749.4|0
1729835770000|2024-10-25 05:56:10|43781.9|43761.9|43781.9|43761.9|43784.4|43764.4|43781.9|43761.9|3
1729835780000|2024-10-25 05:56:20|43783.5|43763.5|43779.4|43759.4|43784.4|43764.4|43779.4|43759.4|0
1729835790000|2024-10-25 05:56:30|43781|43761|43779.4|43759.4|43784.4|43764.4|43776|43756|3
1729835800000|2024-10-25 05:56:40|43778.5|43758.5|43779.4|43759.4|43779.4|43759.4|43776.9|43756.9|0
1729835810000|2024-10-25 05:56:50|43780.3|43760.3|43789.4|43769.4|43789.4|43769.4|43780.3|43760.3|0
1729835820000|2024-10-25 05:57:00|43794.4|43774.4|43776|43756|43794.4|43774.4|43776|43756|6
1729835830000|2024-10-25 05:57:10|43773.5|43753.5|43778.5|43758.5|43779.4|43759.4|43773.5|43753.5|0
1729835840000|2024-10-25 05:57:20|43779.4|43759.4|43778.5|43758.5|43781|43761|43778.5|43758.5|0
1729835850000|2024-10-25 05:57:30|43775.3|43755.3|43779.4|43759.4|43779.4|43759.4|43773.5|43753.5|1
1729835860000|2024-10-25 05:57:40|43782.8|43762.8|43783.5|43763.5|43789.4|43769.4|43782.8|43762.8|12
1729835870000|2024-10-25 05:57:50|43784.4|43764.4|43791|43771|43791.9|43771.9|43783.5|43763.5|1
1729835880000|2024-10-25 05:58:00|43789.4|43769.4|43788.5|43768.5|43791.9|43771.9|43788.5|43768.5|15
1729835890000|2024-10-25 05:58:10|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|0
1729835900000|2024-10-25 05:58:20|43788.5|43768.5|43797.6|43777.6|43797.6|43777.6|43788.5|43768.5|3
1729835910000|2024-10-25 05:58:30|43796|43776|43808.5|43788.5|43811|43791|43796|43776|11
1729835920000|2024-10-25 05:58:40|43806|43786|43801|43781|43806|43786|43801|43781|1
1729835930000|2024-10-25 05:58:50|43800.1|43780.1|43796|43776|43800.1|43780.1|43791|43771|0
1729835940000|2024-10-25 05:59:00|43797.6|43777.6|43806|43786|43806|43786|43797.6|43777.6|0
1729835950000|2024-10-25 05:59:10|43811|43791|43811|43791|43811|43791|43806|43786|0
1729835960000|2024-10-25 05:59:20|43810.1|43790.1|43806|43786|43811|43791|43806|43786|0
1729835980000|2024-10-25 05:59:40|43807.6|43787.6|43806|43786|43808.5|43788.5|43806|43786|1
1729835990000|2024-10-25 05:59:50|43804.4|43784.4|43806|43786|43806|43786|43801.9|43781.9|0
1729836000000|2024-10-25 06:00:00|43807.8|43787.8|43806|43786|43811|43791|43796|43776|4
1729836010000|2024-10-25 06:00:10|43809.4|43789.4|43811|43791|43811|43791|43807.6|43787.6|1
1729836020000|2024-10-25 06:00:20|43809.4|43789.4|43801|43781|43809.4|43789.4|43801|43781|1
1729836030000|2024-10-25 06:00:30|43800.1|43780.1|43801|43781|43801|43781|43798.5|43778.5|0
1729836040000|2024-10-25 06:00:40|43791|43771|43796|43776|43801|43781|43791|43771|4
1729836050000|2024-10-25 06:00:50|43791|43771|43781|43761|43791|43771|43781|43761|11
1729836060000|2024-10-25 06:01:00|43780.1|43760.1|43771|43751|43780.1|43760.1|43771|43751|2
1729836070000|2024-10-25 06:01:10|43776|43756|43778.5|43758.5|43781|43761|43776|43756|6
1729836080000|2024-10-25 06:01:20|43777.6|43757.6|43766|43746|43777.6|43757.6|43766|43746|5
1729836090000|2024-10-25 06:01:30|43764.2|43744.2|43765.1|43745.1|43766|43746|43761|43741|2
1729836100000|2024-10-25 06:01:40|43766|43746|43771|43751|43771|43751|43766|43746|2
1729836110000|2024-10-25 06:01:50|43767.6|43747.6|43756|43736|43768.5|43748.5|43756|43736|0
1729836120000|2024-10-25 06:02:00|43755.1|43735.1|43743.5|43723.5|43756|43736|43743.5|43723.5|4
1729836130000|2024-10-25 06:02:10|43740.1|43720.1|43745.1|43725.1|43745.1|43725.1|43736|43716|4
1729836140000|2024-10-25 06:02:20|43743.5|43723.5|43741|43721|43745.1|43725.1|43741|43721|2
1729836150000|2024-10-25 06:02:30|43741.9|43721.9|43738.5|43718.5|43743.5|43723.5|43738.5|43718.5|0
1729836160000|2024-10-25 06:02:40|43739.4|43719.4|43733.5|43713.5|43741|43721|43733.5|43713.5|3
1729836170000|2024-10-25 06:02:50|43732.6|43712.6|43736|43716|43736|43716|43732.6|43712.6|0
1729836180000|2024-10-25 06:03:00|43733.5|43713.5|43739.4|43719.4|43739.4|43719.4|43732.6|43712.6|4
1729836190000|2024-10-25 06:03:10|43738.5|43718.5|43746|43726|43746|43726|43738.5|43718.5|1
1729836200000|2024-10-25 06:03:20|43741.9|43721.9|43743.5|43723.5|43743.5|43723.5|43738.5|43718.5|2
1729836210000|2024-10-25 06:03:30|43741|43721|43741|43721|43745.1|43725.1|43741|43721|2
1729836220000|2024-10-25 06:03:40|43743.5|43723.5|43733.5|43713.5|43743.5|43723.5|43733.5|43713.5|8
1729836230000|2024-10-25 06:03:50|43731|43711|43733.5|43713.5|43733.5|43713.5|43730.3|43710.3|4
1729836240000|2024-10-25 06:04:00|43732.6|43712.6|43736|43716|43739.4|43719.4|43731|43711|1
1729836250000|2024-10-25 06:04:10|43736.9|43716.9|43736|43716|43738.5|43718.5|43736|43716|8
1729836260000|2024-10-25 06:04:20|43735.1|43715.1|43731|43711|43736|43716|43731|43711|4
1729836270000|2024-10-25 06:04:30|43730.1|43710.1|43730.1|43710.1|43731|43711|43730.1|43710.1|2
1729836280000|2024-10-25 06:04:40|43728.5|43708.5|43712.6|43692.6|43728.5|43708.5|43711.7|43691.7|10
1729836290000|2024-10-25 06:04:50|43710.1|43690.1|43702.6|43682.6|43715.1|43695.1|43702.6|43682.6|25
1729836300000|2024-10-25 06:05:00|43706.7|43686.7|43707.6|43687.6|43707.6|43687.6|43704.4|43684.4|8
1729836310000|2024-10-25 06:05:10|43717.6|43697.6|43720.1|43700.1|43720.1|43700.1|43712.6|43692.6|13
1729836320000|2024-10-25 06:05:20|43721|43701|43726.7|43706.7|43730.1|43710.1|43721|43701|8
1729836330000|2024-10-25 06:05:30|43725.1|43705.1|43726|43706|43730.1|43710.1|43725.1|43705.1|2
1729836340000|2024-10-25 06:05:40|43726.7|43706.7|43721|43701|43730.1|43710.1|43720.1|43700.1|3
1729836350000|2024-10-25 06:05:50|43722.6|43702.6|43725.1|43705.1|43725.1|43705.1|43720.1|43700.1|0
1729836360000|2024-10-25 06:06:00|43723.5|43703.5|43717.6|43697.6|43725.8|43705.8|43717.6|43697.6|1
1729836370000|2024-10-25 06:06:10|43716|43696|43717.6|43697.6|43717.6|43697.6|43712.6|43692.6|2
1729836380000|2024-10-25 06:06:20|43712.6|43692.6|43717.6|43697.6|43717.6|43697.6|43712.6|43692.6|0
1729836390000|2024-10-25 06:06:30|43712.6|43692.6|43722.6|43702.6|43722.6|43702.6|43712.6|43692.6|0
1729836400000|2024-10-25 06:06:40|43721.7|43701.7|43722.6|43702.6|43726|43706|43717.6|43697.6|4
1729836410000|2024-10-25 06:06:50|43721.7|43701.7|43720.1|43700.1|43722.6|43702.6|43720.1|43700.1|0
1729836420000|2024-10-25 06:07:00|43719.2|43699.2|43714.2|43694.2|43719.2|43699.2|43710.1|43690.1|10
1729836430000|2024-10-25 06:07:10|43717.6|43697.6|43716.7|43696.7|43722.6|43702.6|43716.7|43696.7|0
1729836440000|2024-10-25 06:07:20|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|0
1729836450000|2024-10-25 06:07:30|43711.7|43691.7|43712.6|43692.6|43712.6|43692.6|43710.1|43690.1|5
1729836460000|2024-10-25 06:07:40|43714.2|43694.2|43717.6|43697.6|43720.1|43700.1|43714.2|43694.2|1
1729836470000|2024-10-25 06:07:50|43718.5|43698.5|43717.6|43697.6|43720.1|43700.1|43715.1|43695.1|1
1729836480000|2024-10-25 06:08:00|43716|43696|43707.6|43687.6|43717.6|43697.6|43707.6|43687.6|0
1729836490000|2024-10-25 06:08:10|43710.1|43690.1|43717.6|43697.6|43717.6|43697.6|43710.1|43690.1|1
1729836500000|2024-10-25 06:08:20|43720.1|43700.1|43725.1|43705.1|43725.1|43705.1|43720.1|43700.1|1
1729836510000|2024-10-25 06:08:30|43726|43706|43730.1|43710.1|43730.1|43710.1|43726|43706|2
1729836520000|2024-10-25 06:08:40|43735.1|43715.1|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|2
1729836530000|2024-10-25 06:08:50|43740.1|43720.1|43732.6|43712.6|43740.1|43720.1|43732.6|43712.6|4
1729836540000|2024-10-25 06:09:00|43735.1|43715.1|43732.6|43712.6|43737.6|43717.6|43732.6|43712.6|2
1729836550000|2024-10-25 06:09:10|43731.7|43711.7|43732.6|43712.6|43737.6|43717.6|43731|43711|0
1729836570000|2024-10-25 06:09:30|43731.7|43711.7|43727.6|43707.6|43731.7|43711.7|43727.6|43707.6|3
1729836580000|2024-10-25 06:09:40|43726.7|43706.7|43727.6|43707.6|43727.6|43707.6|43722.6|43702.6|0
1729836590000|2024-10-25 06:09:50|43728.5|43708.5|43732.6|43712.6|43732.6|43712.6|43727.6|43707.6|1
1729836600000|2024-10-25 06:10:00|43734.2|43714.2|43737.6|43717.6|43737.6|43717.6|43732.6|43712.6|0
1729836610000|2024-10-25 06:10:10|43736.7|43716.7|43730.1|43710.1|43736.7|43716.7|43730.1|43710.1|2
1729836620000|2024-10-25 06:10:20|43732.6|43712.6|43727.6|43707.6|43732.6|43712.6|43727.6|43707.6|1
1729836630000|2024-10-25 06:10:30|||||||||1
1729836640000|2024-10-25 06:10:40|43726|43706|43726|43706|43726|43706|43726|43706|0
1729836650000|2024-10-25 06:10:50|43725.1|43705.1|43722.6|43702.6|43727.6|43707.6|43722.6|43702.6|0
1729836660000|2024-10-25 06:11:00|43727.6|43707.6|43732.6|43712.6|43733.5|43713.5|43727.6|43707.6|2
1729836670000|2024-10-25 06:11:10|43727.6|43707.6|43732.6|43712.6|43732.6|43712.6|43727.6|43707.6|0
1729836680000|2024-10-25 06:11:20|43728.5|43708.5|43732.6|43712.6|43732.6|43712.6|43727.6|43707.6|2
1729836690000|2024-10-25 06:11:30|43730.1|43710.1|43727.6|43707.6|43732.6|43712.6|43726.8|43706.8|0
1729836700000|2024-10-25 06:11:40|43726.8|43706.8|43725.1|43705.1|43726.8|43706.8|43725.1|43705.1|0
1729836710000|2024-10-25 06:11:50|43726|43706|43717.6|43697.6|43727.6|43707.6|43717.6|43697.6|3
1729836720000|2024-10-25 06:12:00|43720.1|43700.1|43707.6|43687.6|43720.1|43700.1|43707.6|43687.6|7
1729836730000|2024-10-25 06:12:10|43709.3|43689.3|43705.1|43685.1|43710.1|43690.1|43705.1|43685.1|4
1729836740000|2024-10-25 06:12:20|43702.6|43682.6|43707.6|43687.6|43707.6|43687.6|43702.6|43682.6|1
1729836750000|2024-10-25 06:12:30|43712.6|43692.6|43707.6|43687.6|43712.6|43692.6|43707.6|43687.6|2
1729836760000|2024-10-25 06:12:40|43706|43686|43705.1|43685.1|43706|43686|43697.6|43677.6|10
1729836770000|2024-10-25 06:12:50|43710.1|43690.1|43717.6|43697.6|43717.6|43697.6|43710.1|43690.1|2
1729836780000|2024-10-25 06:13:00|43720.1|43700.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|1
1729836790000|2024-10-25 06:13:10|43723.5|43703.5|43725.2|43705.2|43727.7|43707.7|43722.6|43702.6|1
1729836800000|2024-10-25 06:13:20|43724.3|43704.3|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|0
1729836810000|2024-10-25 06:13:30|43724.3|43704.3|43722.7|43702.7|43725.2|43705.2|43722.7|43702.7|0
1729836820000|2024-10-25 06:13:40|43725.2|43705.2|43723.5|43703.5|43725.2|43705.2|43720.2|43700.2|12
1729836830000|2024-10-25 06:13:50|||||||||1
1729836840000|2024-10-25 06:14:00|43721|43701|43709.4|43689.4|43721|43701|43707.7|43687.7|4
1729836850000|2024-10-25 06:14:10|43712.7|43692.7|43722.7|43702.7|43722.7|43702.7|43712.7|43692.7|0
1729836860000|2024-10-25 06:14:20|43720.2|43700.2|43722.7|43702.7|43722.7|43702.7|43720.2|43700.2|1
1729836870000|2024-10-25 06:14:30|43720.2|43700.2|43722.7|43702.7|43722.7|43702.7|43720.2|43700.2|0
1729836880000|2024-10-25 06:14:40|43723.5|43703.5|43722.7|43702.7|43725.2|43705.2|43721|43701|2
1729836890000|2024-10-25 06:14:50|43720.2|43700.2|43716.8|43696.8|43722.7|43702.7|43716.8|43696.8|4
1729836900000|2024-10-25 06:15:00|43714.3|43694.3|43700.2|43680.2|43714.3|43694.3|43700.2|43680.2|13
1729836910000|2024-10-25 06:15:10|43697.5|43677.5|43691.8|43671.8|43697.5|43677.5|43689.3|43669.3|4
1729836920000|2024-10-25 06:15:20|43690.2|43670.2|43702.7|43682.7|43702.7|43682.7|43690.2|43670.2|3
1729836930000|2024-10-25 06:15:30|43699.3|43679.3|43703.5|43683.5|43705.2|43685.2|43699.3|43679.3|24
1729836940000|2024-10-25 06:15:40|43706.8|43686.8|43700.9|43680.9|43706.8|43686.8|43700.9|43680.9|2
1729836950000|2024-10-25 06:15:50|43701.8|43681.8|43707.7|43687.7|43707.7|43687.7|43699.3|43679.3|3
1729836960000|2024-10-25 06:16:00|43709.3|43689.3|43702.7|43682.7|43709.3|43689.3|43700.2|43680.2|4
1729836970000|2024-10-25 06:16:10|43703.5|43683.5|43707.7|43687.7|43711.1|43691.1|43703.5|43683.5|2
1729836980000|2024-10-25 06:16:20|43706.8|43686.8|43710.2|43690.2|43710.2|43690.2|43702.7|43682.7|3
1729836990000|2024-10-25 06:16:30|43717.7|43697.7|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|2
1729837000000|2024-10-25 06:16:40|43718.6|43698.6|43715.2|43695.2|43722.7|43702.7|43715.2|43695.2|1
1729837010000|2024-10-25 06:16:50|43712.7|43692.7|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|0
1729837020000|2024-10-25 06:17:00|43716.1|43696.1|43712.7|43692.7|43716.1|43696.1|43710.2|43690.2|2
1729837030000|2024-10-25 06:17:10|43713.6|43693.6|43722.7|43702.7|43722.7|43702.7|43713.6|43693.6|4
1729837040000|2024-10-25 06:17:20|43723.6|43703.6|43726.1|43706.1|43726.1|43706.1|43723.6|43703.6|4
1729837050000|2024-10-25 06:17:30|43728.6|43708.6|43729.3|43709.3|43729.4|43709.4|43728.6|43708.6|3
1729837060000|2024-10-25 06:17:40|43727.7|43707.7|43725.2|43705.2|43729.4|43709.4|43725.2|43705.2|0
1729837070000|2024-10-25 06:17:50|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|1
1729837080000|2024-10-25 06:18:00|43725.2|43705.2|43722.7|43702.7|43725.2|43705.2|43722.7|43702.7|2
1729837090000|2024-10-25 06:18:10|43721.8|43701.8|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|2
1729837100000|2024-10-25 06:18:20|43715.2|43695.2|43712.7|43692.7|43715.2|43695.2|43707.7|43687.7|0
1729837110000|2024-10-25 06:18:30|43713.6|43693.6|43712.7|43692.7|43713.6|43693.6|43712.7|43692.7|0
1729837120000|2024-10-25 06:18:40|43716.1|43696.1|43715.2|43695.2|43716.1|43696.1|43712.7|43692.7|0
1729837130000|2024-10-25 06:18:50|43716.1|43696.1|43717.7|43697.7|43717.7|43697.7|43714.3|43694.3|0
1729837140000|2024-10-25 06:19:00|43715.2|43695.2|43714.3|43694.3|43719.3|43699.3|43714.3|43694.3|3
1729837160000|2024-10-25 06:19:20|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|1
1729837170000|2024-10-25 06:19:30|43713.6|43693.6|43702.7|43682.7|43713.6|43693.6|43700.2|43680.2|11
1729837180000|2024-10-25 06:19:40|43700.2|43680.2|43702.7|43682.7|43706.1|43686.1|43697.7|43677.7|3
1729837190000|2024-10-25 06:19:50|43701.8|43681.8|43702.7|43682.7|43702.7|43682.7|43700.2|43680.2|0
1729837200000|2024-10-25 06:20:00|43705.2|43685.2|43710.2|43690.2|43710.2|43690.2|43702.7|43682.7|3
1729837210000|2024-10-25 06:20:10|43712.7|43692.7|43707.7|43687.7|43712.7|43692.7|43707.7|43687.7|0
1729837220000|2024-10-25 06:20:20|43705.2|43685.2|43704.3|43684.3|43705.2|43685.2|43704.3|43684.3|1
1729837230000|2024-10-25 06:20:30|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|1
1729837240000|2024-10-25 06:20:40|43707.7|43687.7|43702.7|43682.7|43707.7|43687.7|43702.7|43682.7|1
1729837250000|2024-10-25 06:20:50|43701.1|43681.1|43697.7|43677.7|43701.1|43681.1|43697.7|43677.7|1
1729837260000|2024-10-25 06:21:00|43696.8|43676.8|43690.2|43670.2|43697.7|43677.7|43690.2|43670.2|2
1729837270000|2024-10-25 06:21:10|||||||||1
1729837280000|2024-10-25 06:21:20|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|3
1729837290000|2024-10-25 06:21:30|43686.1|43666.1|43685.2|43665.2|43686.1|43666.1|43685.2|43665.2|1
1729837300000|2024-10-25 06:21:40|43686.1|43666.1|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|0
1729837310000|2024-10-25 06:21:50|43683.6|43663.6|43690.2|43670.2|43690.2|43670.2|43683.6|43663.6|2
1729837320000|2024-10-25 06:22:00|43689.3|43669.3|43687.7|43667.7|43692.7|43672.7|43687.7|43667.7|5
1729837330000|2024-10-25 06:22:10|43688.6|43668.6|43685.2|43665.2|43690.2|43670.2|43685.2|43665.2|0
1729837340000|2024-10-25 06:22:20|43686.1|43666.1|43695.2|43675.2|43695.2|43675.2|43686.1|43666.1|7
1729837350000|2024-10-25 06:22:30|43697.7|43677.7|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|2
1729837360000|2024-10-25 06:22:40|43693.6|43673.6|43682.7|43662.7|43693.6|43673.6|43682.7|43662.7|8
1729837370000|2024-10-25 06:22:50|43681.8|43661.8|43682.7|43662.7|43682.7|43662.7|43681.8|43661.8|1
1729837380000|2024-10-25 06:23:00|43685.2|43665.2|43691.8|43671.8|43692.7|43672.7|43685.2|43665.2|4
1729837390000|2024-10-25 06:23:10|43690.2|43670.2|43682.7|43662.7|43690.2|43670.2|43682.7|43662.7|1
1729837400000|2024-10-25 06:23:20|43680.2|43660.2|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|1
1729837410000|2024-10-25 06:23:30|43681.1|43661.1|43667.7|43647.7|43681.1|43661.1|43667.7|43647.7|13
1729837420000|2024-10-25 06:23:40|43670.2|43650.2|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|3
1729837430000|2024-10-25 06:23:50|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43658.6|43638.6|8
1729837440000|2024-10-25 06:24:00|43659.3|43639.3|43652.7|43632.7|43659.3|43639.3|43652.7|43632.7|5
1729837450000|2024-10-25 06:24:10|43647.7|43627.7|43652.7|43632.7|43652.7|43632.7|43645.2|43625.2|7
1729837460000|2024-10-25 06:24:20|43651.1|43631.1|43657.7|43637.7|43657.7|43637.7|43650.2|43630.2|2
1729837470000|2024-10-25 06:24:30|43656.1|43636.1|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|7
1729837480000|2024-10-25 06:24:40|43651.8|43631.8|43655.2|43635.2|43655.2|43635.2|43650.2|43630.2|3
1729837490000|2024-10-25 06:24:50|43654.3|43634.3|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|1
1729837500000|2024-10-25 06:25:00|43657.7|43637.7|43651.8|43631.8|43657.7|43637.7|43650.2|43630.2|6
1729837510000|2024-10-25 06:25:10|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43645.2|43625.2|5
1729837520000|2024-10-25 06:25:20|43648.6|43628.6|43660.2|43640.2|43660.2|43640.2|43648.6|43628.6|1
1729837530000|2024-10-25 06:25:30|43657.7|43637.7|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|0
1729837540000|2024-10-25 06:25:40|43659.3|43639.3|43660.2|43640.2|43665.2|43645.2|43657.7|43637.7|7
1729837550000|2024-10-25 06:25:50|43659.3|43639.3|43651.8|43631.8|43659.3|43639.3|43651.1|43631.1|13
1729837560000|2024-10-25 06:26:00|43650.2|43630.2|43652.7|43632.7|43652.7|43632.7|43650.2|43630.2|0
1729837570000|2024-10-25 06:26:10|43654.3|43634.3|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|3
1729837580000|2024-10-25 06:26:20|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|1
1729837590000|2024-10-25 06:26:30|43659.3|43639.3|43657.7|43637.7|43660.2|43640.2|43657.7|43637.7|0
1729837600000|2024-10-25 06:26:40|43656.8|43636.8|43662.7|43642.7|43665.2|43645.2|43655.2|43635.2|7
1729837610000|2024-10-25 06:26:50|43661.8|43641.8|43657.7|43637.7|43661.8|43641.8|43657.7|43637.7|13
1729837620000|2024-10-25 06:27:00|43656.1|43636.1|43647.7|43627.7|43656.1|43636.1|43647.7|43627.7|5
1729837630000|2024-10-25 06:27:10|43646.8|43626.8|43642.7|43622.7|43646.8|43626.8|43642.7|43622.7|1
1729837640000|2024-10-25 06:27:20|43645.2|43625.2|43658.6|43638.6|43662.7|43642.7|43645.2|43625.2|57
1729837650000|2024-10-25 06:27:30|43661.1|43641.1|43662.7|43642.7|43662.7|43642.7|43661.1|43641.1|3
1729837660000|2024-10-25 06:27:40|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|1
1729837670000|2024-10-25 06:27:50|43658.6|43638.6|43660.2|43640.2|43661.1|43641.1|43658.6|43638.6|2
1729837680000|2024-10-25 06:28:00|43661.1|43641.1|43663.6|43643.6|43663.6|43643.6|43658.6|43638.6|2
1729837690000|2024-10-25 06:28:10|43664.5|43644.5|43671.1|43651.1|43671.1|43651.1|43664.5|43644.5|6
1729837700000|2024-10-25 06:28:20|43673.6|43653.6|43677.7|43657.7|43677.7|43657.7|43673.6|43653.6|7
1729837710000|2024-10-25 06:28:30|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|1
1729837720000|2024-10-25 06:28:40|43681.1|43661.1|43678.6|43658.6|43681.1|43661.1|43677.7|43657.7|6
1729837730000|2024-10-25 06:28:50|43680.2|43660.2|43677.7|43657.7|43681.1|43661.1|43677.7|43657.7|5
1729837740000|2024-10-25 06:29:00|43678.6|43658.6|43681.1|43661.1|43681.1|43661.1|43678.6|43658.6|3
1729837750000|2024-10-25 06:29:10|43686.1|43666.1|43678.6|43658.6|43686.1|43666.1|43676.1|43656.1|1
1729837760000|2024-10-25 06:29:20|43679.5|43659.5|43683.6|43663.6|43683.6|43663.6|43679.5|43659.5|0
1729837770000|2024-10-25 06:29:30|43686.1|43666.1|43688.6|43668.6|43688.6|43668.6|43683.6|43663.6|2
1729837780000|2024-10-25 06:29:40|43691.1|43671.1|43688.6|43668.6|43691.1|43671.1|43688.6|43668.6|1
1729837790000|2024-10-25 06:29:50|43690.2|43670.2|43688.6|43668.6|43690.2|43670.2|43688.6|43668.6|1
1729837800000|2024-10-25 06:30:00|43686.1|43666.1|43674.5|43654.5|43686.1|43666.1|43674.5|43654.5|4
1729837810000|2024-10-25 06:30:10|43676.1|43656.1|43676.1|43656.1|43679.5|43659.5|43676.1|43656.1|0
1729837820000|2024-10-25 06:30:20|43678.6|43658.6|43679.5|43659.5|43679.5|43659.5|43673.6|43653.6|1
1729837830000|2024-10-25 06:30:30|43678.6|43658.6|43678.6|43658.6|43679.5|43659.5|43676.1|43656.1|0
1729837840000|2024-10-25 06:30:40|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43678.6|43658.6|2
1729837850000|2024-10-25 06:30:50|43683.6|43663.6|43688.6|43668.6|43688.6|43668.6|43683.6|43663.6|5
1729837860000|2024-10-25 06:31:00|43689.5|43669.5|43703.6|43683.6|43703.6|43683.6|43689.5|43669.5|7
1729837870000|2024-10-25 06:31:10|43706.1|43686.1|43708.6|43688.6|43708.6|43688.6|43706.1|43686.1|1
1729837880000|2024-10-25 06:31:20|43709.5|43689.5|43713.6|43693.6|43713.6|43693.6|43709.5|43689.5|5
1729837890000|2024-10-25 06:31:30|43714.5|43694.5|43716.1|43696.1|43718.6|43698.6|43713.6|43693.6|0
1729837900000|2024-10-25 06:31:40|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43716.1|43696.1|2
1729837910000|2024-10-25 06:31:50|43715.2|43695.2|43715.2|43695.2|43716.1|43696.1|43713.6|43693.6|7
1729837920000|2024-10-25 06:32:00|43713.6|43693.6|43718.6|43698.6|43718.6|43698.6|43711.1|43691.1|9
1729837930000|2024-10-25 06:32:10|43719.5|43699.5|43721.1|43701.1|43721.1|43701.1|43716.1|43696.1|4
1729837940000|2024-10-25 06:32:20|43718.6|43698.6|43716.1|43696.1|43721.1|43701.1|43716.1|43696.1|5
1729837950000|2024-10-25 06:32:30|43713.6|43693.6|43711.1|43691.1|43716.1|43696.1|43711.1|43691.1|2
1729837960000|2024-10-25 06:32:40|43713.6|43693.6|43711.1|43691.1|43713.6|43693.6|43711.1|43691.1|0
1729837980000|2024-10-25 06:33:00|43713.6|43693.6|43718.6|43698.6|43718.6|43698.6|43711.1|43691.1|1
1729837990000|2024-10-25 06:33:10|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|3
1729838000000|2024-10-25 06:33:20|43728.6|43708.6|43743.6|43723.6|43743.6|43723.6|43728.6|43708.6|5
1729838010000|2024-10-25 06:33:30|43741.1|43721.1|43734.5|43714.5|43741.1|43721.1|43733.6|43713.6|3
1729838020000|2024-10-25 06:33:40|43735.2|43715.2|43731.1|43711.1|43735.2|43715.2|43728.6|43708.6|3
1729838030000|2024-10-25 06:33:50|43733.6|43713.6|43726.1|43706.1|43733.6|43713.6|43723.6|43703.6|7
1729838040000|2024-10-25 06:34:00|43721.1|43701.1|43722.9|43702.9|43726.1|43706.1|43721.1|43701.1|1
1729838050000|2024-10-25 06:34:10|43726.1|43706.1|43731.1|43711.1|43731.1|43711.1|43726.1|43706.1|2
1729838060000|2024-10-25 06:34:20|43730.2|43710.2|43731.1|43711.1|43731.1|43711.1|43728.6|43708.6|0
1729838070000|2024-10-25 06:34:30|43729.5|43709.5|43731.1|43711.1|43731.1|43711.1|43729.5|43709.5|1
1729838080000|2024-10-25 06:34:40|43732.7|43712.7|43734.5|43714.5|43734.5|43714.5|43732.7|43712.7|1
1729838090000|2024-10-25 06:34:50|43736.1|43716.1|43741.1|43721.1|43741.1|43721.1|43736.1|43716.1|3
1729838100000|2024-10-25 06:35:00|43743.6|43723.6|43739.3|43719.3|43743.6|43723.6|43739.3|43719.3|1
1729838110000|2024-10-25 06:35:10|43737.7|43717.7|43733.6|43713.6|43737.7|43717.7|43733.6|43713.6|0
1729838120000|2024-10-25 06:35:20|43736.1|43716.1|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|2
1729838130000|2024-10-25 06:35:30|43733.6|43713.6|43721.1|43701.1|43736.1|43716.1|43721.1|43701.1|3
1729838140000|2024-10-25 06:35:40|43718.6|43698.6|43711.1|43691.1|43718.6|43698.6|43711.1|43691.1|0
1729838150000|2024-10-25 06:35:50|43713.6|43693.6|43711.1|43691.1|43713.6|43693.6|43708.6|43688.6|2
1729838160000|2024-10-25 06:36:00|43708.6|43688.6|43713.6|43693.6|43713.6|43693.6|43708.6|43688.6|3
1729838170000|2024-10-25 06:36:10|43714.5|43694.5|43718.6|43698.6|43718.6|43698.6|43713.6|43693.6|2
1729838180000|2024-10-25 06:36:20|43716.1|43696.1|43718.6|43698.6|43721.1|43701.1|43716.1|43696.1|0
1729838190000|2024-10-25 06:36:30|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43716.1|43696.1|0
1729838200000|2024-10-25 06:36:40|43719.3|43699.3|43716.1|43696.1|43719.3|43699.3|43716.1|43696.1|3
1729838210000|2024-10-25 06:36:50|43711.1|43691.1|43711.1|43691.1|43716.1|43696.1|43711.1|43691.1|1
1729838220000|2024-10-25 06:37:00|43710.2|43690.2|43713.6|43693.6|43713.6|43693.6|43708.6|43688.6|1
1729838230000|2024-10-25 06:37:10|43714.5|43694.5|43708.6|43688.6|43716.1|43696.1|43707.7|43687.7|2
1729838240000|2024-10-25 06:37:20|43706.1|43686.1|43708.6|43688.6|43708.6|43688.6|43706.1|43686.1|0
1729838250000|2024-10-25 06:37:30|43706.1|43686.1|43706.1|43686.1|43706.1|43686.1|43703.6|43683.6|0
1729838260000|2024-10-25 06:37:40|43703.6|43683.6|43701.1|43681.1|43703.6|43683.6|43701.1|43681.1|4
1729838270000|2024-10-25 06:37:50|43698.6|43678.6|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|5
1729838280000|2024-10-25 06:38:00|43693.6|43673.6|43701.1|43681.1|43701.1|43681.1|43693.6|43673.6|4
1729838290000|2024-10-25 06:38:10|43698.6|43678.6|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|0
1729838300000|2024-10-25 06:38:20|43701.1|43681.1|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|0
1729838310000|2024-10-25 06:38:30|43701.1|43681.1|43696.1|43676.1|43701.1|43681.1|43696.1|43676.1|1
1729838320000|2024-10-25 06:38:40|43697|43677|43701.1|43681.1|43701.1|43681.1|43697|43677|0
1729838340000|2024-10-25 06:39:00|43699.5|43679.5|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|0
1729838350000|2024-10-25 06:39:10|43700.2|43680.2|43696.1|43676.1|43700.2|43680.2|43696.1|43676.1|2
1729838360000|2024-10-25 06:39:20|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|43698.6|43678.6|3
1729838370000|2024-10-25 06:39:30|43701.1|43681.1|43716.1|43696.1|43716.1|43696.1|43701.1|43681.1|1
1729838380000|2024-10-25 06:39:40|43717|43697|43717|43697|43717|43697|43717|43697|0
1729838390000|2024-10-25 06:39:50|43719.5|43699.5|43717|43697|43719.5|43699.5|43717|43697|0
1729838400000|2024-10-25 06:40:00|43716.1|43696.1|43716.1|43696.1|43721.1|43701.1|43716.1|43696.1|3
1729838410000|2024-10-25 06:40:10|43718.6|43698.6|43721.1|43701.1|43721.1|43701.1|43716.1|43696.1|1
1729838430000|2024-10-25 06:40:30|43722|43702|43721.1|43701.1|43723.6|43703.6|43718.6|43698.6|2
1729838440000|2024-10-25 06:40:40|43722|43702|43721.1|43701.1|43722|43702|43721.1|43701.1|0
1729838460000|2024-10-25 06:41:00|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43716.1|43696.1|0
1729838470000|2024-10-25 06:41:10|43714.5|43694.5|43708.6|43688.6|43714.5|43694.5|43708.6|43688.6|0
1729838480000|2024-10-25 06:41:20|43707.8|43687.8|43705.3|43685.3|43707.8|43687.8|43703.6|43683.6|4
1729838490000|2024-10-25 06:41:30|43703.6|43683.6|43701.1|43681.1|43703.6|43683.6|43698.6|43678.6|11
1729838500000|2024-10-25 06:41:40|43704.5|43684.5|43706.1|43686.1|43706.1|43686.1|43704.5|43684.5|1
1729838510000|2024-10-25 06:41:50|43705.3|43685.3|43701.1|43681.1|43705.3|43685.3|43701.1|43681.1|1
1729838520000|2024-10-25 06:42:00|43696.1|43676.1|43691.1|43671.1|43696.1|43676.1|43688.6|43668.6|0
1729838530000|2024-10-25 06:42:10|43693.6|43673.6|43696.1|43676.1|43698.6|43678.6|43693.6|43673.6|7
1729838540000|2024-10-25 06:42:20|43691.1|43671.1|43691.1|43671.1|43696.1|43676.1|43691.1|43671.1|0
1729838550000|2024-10-25 06:42:30|43692.9|43672.9|43706.1|43686.1|43706.1|43686.1|43691.1|43671.1|6
1729838560000|2024-10-25 06:42:40|43705.3|43685.3|43719.5|43699.5|43719.5|43699.5|43704.5|43684.5|5
1729838570000|2024-10-25 06:42:50|43722|43702|43724.5|43704.5|43724.5|43704.5|43719.5|43699.5|7
1729838580000|2024-10-25 06:43:00|43726.1|43706.1|43724.5|43704.5|43727|43707|43722|43702|4
1729838590000|2024-10-25 06:43:10|43722.9|43702.9|43724.5|43704.5|43724.5|43704.5|43722|43702|2
1729838600000|2024-10-25 06:43:20|43722.9|43702.9|43718.6|43698.6|43724.5|43704.5|43718.6|43698.6|1
1729838620000|2024-10-25 06:43:40|43719.5|43699.5|43722.9|43702.9|43725.4|43705.4|43719.5|43699.5|10
1729838630000|2024-10-25 06:43:50|43724.5|43704.5|43726.1|43706.1|43727|43707|43722|43702|0
1729838640000|2024-10-25 06:44:00|43724.5|43704.5|43717|43697|43727|43707|43717|43697|7
1729838650000|2024-10-25 06:44:10|43719.5|43699.5|43716.2|43696.2|43722|43702|43716.2|43696.2|1
1729838660000|2024-10-25 06:44:20|43714.5|43694.5|43711.2|43691.2|43714.5|43694.5|43707.8|43687.8|1
1729838670000|2024-10-25 06:44:30|43712|43692|43709.5|43689.5|43712|43692|43709.5|43689.5|0
1729838680000|2024-10-25 06:44:40|43712|43692|43711.2|43691.2|43712|43692|43708.7|43688.7|0
1729838690000|2024-10-25 06:44:50|43712.8|43692.8|43713.7|43693.7|43713.7|43693.7|43711.2|43691.2|1
1729838700000|2024-10-25 06:45:00|43714.5|43694.5|43717.9|43697.9|43719.5|43699.5|43713.7|43693.7|0
1729838710000|2024-10-25 06:45:10|43719.5|43699.5|43724.5|43704.5|43724.5|43704.5|43719.5|43699.5|3
1729838720000|2024-10-25 06:45:20|43722|43702|43719.5|43699.5|43722|43702|43719.5|43699.5|0
1729838730000|2024-10-25 06:45:30|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43722|43702|0
1729838740000|2024-10-25 06:45:40|43723.7|43703.7|43722|43702|43723.7|43703.7|43719.5|43699.5|1
1729838750000|2024-10-25 06:45:50|43724.5|43704.5|43731.2|43711.2|43737|43717|43723.7|43703.7|23
1729838760000|2024-10-25 06:46:00|43733.7|43713.7|43731.2|43711.2|43736.2|43716.2|43731.2|43711.2|3
1729838770000|2024-10-25 06:46:10|43732|43712|43731.2|43711.2|43733.7|43713.7|43728.7|43708.7|0
1729838780000|2024-10-25 06:46:20|43726.2|43706.2|43731.2|43711.2|43731.2|43711.2|43726.2|43706.2|1
1729838790000|2024-10-25 06:46:30|43727.9|43707.9|43726.2|43706.2|43729.5|43709.5|43726.2|43706.2|1
1729838800000|2024-10-25 06:46:40|43727|43707|43729.5|43709.5|43729.5|43709.5|43724.5|43704.5|0
1729838810000|2024-10-25 06:46:50|43728.7|43708.7|43732|43712|43732|43712|43724.5|43704.5|0
1729838820000|2024-10-25 06:47:00|43731.2|43711.2|43727|43707|43731.2|43711.2|43727|43707|2
1729838830000|2024-10-25 06:47:10|43725.3|43705.3|43729.6|43709.6|43729.6|43709.6|43722.8|43702.8|1
1729838840000|2024-10-25 06:47:20|43732.1|43712.1|43734.6|43714.6|43734.6|43714.6|43732.1|43712.1|0
1729838850000|2024-10-25 06:47:30|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|43732.1|43712.1|0
1729838860000|2024-10-25 06:47:40|43729.6|43709.6|43719.6|43699.6|43729.6|43709.6|43717.1|43697.1|1
1729838870000|2024-10-25 06:47:50|43720.4|43700.4|43719.6|43699.6|43722.1|43702.1|43719.6|43699.6|0
1729838880000|2024-10-25 06:48:00|43720.4|43700.4|43721.2|43701.2|43726.2|43706.2|43719.6|43699.6|1
1729838890000|2024-10-25 06:48:10|43720.3|43700.3|43717.9|43697.9|43720.3|43700.3|43717.1|43697.1|0
1729838900000|2024-10-25 06:48:20|43719.6|43699.6|43719.6|43699.6|43719.6|43699.6|43717.1|43697.1|1
1729838910000|2024-10-25 06:48:30|43716.2|43696.2|43709.6|43689.6|43716.2|43696.2|43709.6|43689.6|7
1729838920000|2024-10-25 06:48:40|43710.4|43690.4|43717.9|43697.9|43718.7|43698.7|43710.4|43690.4|0
1729838930000|2024-10-25 06:48:50|43719.6|43699.6|43725.4|43705.4|43725.4|43705.4|43719.6|43699.6|0
1729838940000|2024-10-25 06:49:00|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43724.6|43704.6|1
1729838950000|2024-10-25 06:49:10|43728.7|43708.7|43729.6|43709.6|43729.6|43709.6|43728.7|43708.7|1
1729838960000|2024-10-25 06:49:20|43730.4|43710.4|43728.7|43708.7|43731.2|43711.2|43728.7|43708.7|1
1729838970000|2024-10-25 06:49:30|43727.1|43707.1|43731.2|43711.2|43733.7|43713.7|43727.1|43707.1|0
1729838980000|2024-10-25 06:49:40|43733.7|43713.7|43731.2|43711.2|43736.2|43716.2|43731.2|43711.2|4
1729838990000|2024-10-25 06:49:50|43733.7|43713.7|43726.2|43706.2|43733.7|43713.7|43726.2|43706.2|1
1729839000000|2024-10-25 06:50:00|43723.7|43703.7|43726.2|43706.2|43727.8|43707.8|43721.2|43701.2|4
1729839010000|2024-10-25 06:50:10|43724.6|43704.6|43728.7|43708.7|43728.7|43708.7|43723.7|43703.7|1
1729839020000|2024-10-25 06:50:20|43729.6|43709.6|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|0
1729839040000|2024-10-25 06:50:40|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|43733.7|43713.7|0
1729839050000|2024-10-25 06:50:50|43734.6|43714.6|43737.8|43717.8|43737.8|43717.8|43734.6|43714.6|2
1729839060000|2024-10-25 06:51:00|43739.6|43719.6|43741.2|43721.2|43743.7|43723.7|43738.7|43718.7|22
1729839070000|2024-10-25 06:51:10|43739.6|43719.6|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|1
1729839080000|2024-10-25 06:51:20|43739.6|43719.6|43738.7|43718.7|43741.2|43721.2|43736.2|43716.2|1
1729839090000|2024-10-25 06:51:30|43737.8|43717.8|43741.2|43721.2|43741.2|43721.2|43737.1|43717.1|4
1729839100000|2024-10-25 06:51:40|43742.1|43722.1|43746.2|43726.2|43746.2|43726.2|43741.2|43721.2|5
1729839110000|2024-10-25 06:51:50|43748.7|43728.7|43749.6|43729.6|43749.6|43729.6|43746.2|43726.2|4
1729839120000|2024-10-25 06:52:00|43750.5|43730.5|43751.2|43731.2|43752.1|43732.1|43747.1|43727.1|3
1729839130000|2024-10-25 06:52:10|43748.7|43728.7|43748.7|43728.7|43751.2|43731.2|43748.7|43728.7|3
1729839140000|2024-10-25 06:52:20|43751.2|43731.2|43740.3|43720.3|43751.2|43731.2|43736.2|43716.2|3
1729839150000|2024-10-25 06:52:30|43739.4|43719.4|43741.2|43721.2|43741.2|43721.2|43735.3|43715.3|0
1729839160000|2024-10-25 06:52:40|43740.3|43720.3|43731.2|43711.2|43740.3|43720.3|43731.2|43711.2|0
1729839170000|2024-10-25 06:52:50|43733.7|43713.7|43727.1|43707.1|43733.7|43713.7|43727.1|43707.1|0
1729839180000|2024-10-25 06:53:00|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43721.2|43701.2|1
1729839190000|2024-10-25 06:53:10|43729.6|43709.6|43728.7|43708.7|43731.2|43711.2|43728.7|43708.7|0
1729839200000|2024-10-25 06:53:20|43731.2|43711.2|43736.2|43716.2|43736.2|43716.2|43726.2|43706.2|0
1729839210000|2024-10-25 06:53:30|43737.1|43717.1|43737.1|43717.1|43741.2|43721.2|43736.2|43716.2|0
1729839220000|2024-10-25 06:53:40|43739.6|43719.6|43741.2|43721.2|43741.2|43721.2|43739.6|43719.6|0
1729839240000|2024-10-25 06:54:00|43743|43723|43741.2|43721.2|43746.2|43726.2|43741.2|43721.2|1
1729839250000|2024-10-25 06:54:10|43743.7|43723.7|43741.2|43721.2|43743.7|43723.7|43740.3|43720.3|1
1729839260000|2024-10-25 06:54:20|43743.7|43723.7|43743.7|43723.7|43747.1|43727.1|43741.2|43721.2|1
1729839270000|2024-10-25 06:54:30|43742.8|43722.8|43741.2|43721.2|43742.8|43722.8|43741.2|43721.2|0
1729839280000|2024-10-25 06:54:40|43743.7|43723.7|43737.8|43717.8|43743.7|43723.7|43737.8|43717.8|2
1729839290000|2024-10-25 06:54:50|43736.2|43716.2|43741.2|43721.2|43741.2|43721.2|43731.2|43711.2|3
1729839300000|2024-10-25 06:55:00|43738|43718|43736.2|43716.2|43738|43718|43736.2|43716.2|1
1729839310000|2024-10-25 06:55:10|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43740.3|43720.3|1
1729839320000|2024-10-25 06:55:20|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|43736.2|43716.2|2
1729839330000|2024-10-25 06:55:30|43736.2|43716.2|43739.6|43719.6|43741.2|43721.2|43736.2|43716.2|8
1729839340000|2024-10-25 06:55:40|43738.7|43718.7|43744.6|43724.6|43744.6|43724.6|43738.7|43718.7|1
1729839350000|2024-10-25 06:55:50|43742.8|43722.8|43742.1|43722.1|43745.5|43725.5|43741.4|43721.4|2
1729839360000|2024-10-25 06:56:00|43741.2|43721.2|43739.6|43719.6|43742.1|43722.1|43739.6|43719.6|0
1729839370000|2024-10-25 06:56:10|43742.1|43722.1|43739.6|43719.6|43742.1|43722.1|43737.1|43717.1|2
1729839380000|2024-10-25 06:56:20|43738|43718|43727.1|43707.1|43738|43718|43727.1|43707.1|3
1729839390000|2024-10-25 06:56:30|43726.2|43706.2|43729.6|43709.6|43732.1|43712.1|43726.2|43706.2|2
1729839400000|2024-10-25 06:56:40|43728|43708|43728|43708|43728|43708|43728|43708|1
1729839410000|2024-10-25 06:56:50|43729.6|43709.6|43729.6|43709.6|43729.6|43709.6|43724.6|43704.6|0
1729839420000|2024-10-25 06:57:00|43731.4|43711.4|43733|43713|43733|43713|43729.6|43709.6|5
1729839430000|2024-10-25 06:57:10|43729.6|43709.6|43730.5|43710.5|43733|43713|43728|43708|1
1729839440000|2024-10-25 06:57:20|43732.1|43712.1|43733|43713|43733|43713|43729.6|43709.6|0
1729839450000|2024-10-25 06:57:30|43732.1|43712.1|43734.6|43714.6|43738|43718|43732.1|43712.1|1
1729839460000|2024-10-25 06:57:40|43737.1|43717.1|43737.1|43717.1|43737.1|43717.1|43734.6|43714.6|1
1729839470000|2024-10-25 06:57:50|43738|43718|43734.6|43714.6|43739.6|43719.6|43732.1|43712.1|1
1729839480000|2024-10-25 06:58:00|43732.1|43712.1|43732.1|43712.1|43734.6|43714.6|43729.6|43709.6|0
1729839490000|2024-10-25 06:58:10|43731.2|43711.2|43732.1|43712.1|43734.6|43714.6|43730.5|43710.5|4
1729839500000|2024-10-25 06:58:20|43733|43713|43734.6|43714.6|43734.6|43714.6|43732.1|43712.1|0
1729839510000|2024-10-25 06:58:30|43733.7|43713.7|43729.6|43709.6|43734.6|43714.6|43729.6|43709.6|3
1729839520000|2024-10-25 06:58:40|43732.1|43712.1|43734.6|43714.6|43734.6|43714.6|43729.6|43709.6|1
1729839530000|2024-10-25 06:58:50|43735.5|43715.5|43737.1|43717.1|43739.6|43719.6|43734.6|43714.6|5
1729839540000|2024-10-25 06:59:00|43738|43718|43729.6|43709.6|43738|43718|43729.6|43709.6|3
1729839550000|2024-10-25 06:59:10|43727.1|43707.1|43737.1|43717.1|43737.1|43717.1|43727.1|43707.1|17
1729839560000|2024-10-25 06:59:20|43736.2|43716.2|43734.6|43714.6|43739.6|43719.6|43731.4|43711.4|2
1729839570000|2024-10-25 06:59:30|43732.8|43712.8|43734.6|43714.6|43734.6|43714.6|43729.6|43709.6|5
1729839580000|2024-10-25 06:59:40|43733|43713|43734.6|43714.6|43737.1|43717.1|43729.6|43709.6|1
1729839590000|2024-10-25 06:59:50|43737.1|43717.1|43771.9|43751.9|43771.9|43751.9|43737.1|43717.1|20
1729839600000|2024-10-25 07:00:00|43775.5|43755.5|43691.2|43671.2|43790.3|43770.3|43690.3|43670.3|43
1729839610000|2024-10-25 07:00:10|43697.1|43677.1|43691.2|43671.2|43711.2|43691.2|43688.7|43668.7|19
1729839620000|2024-10-25 07:00:20|43686.2|43666.2|43689.6|43669.6|43689.6|43669.6|43685.3|43665.3|11
1729839630000|2024-10-25 07:00:30|43691.2|43671.2|43678.7|43658.7|43691.2|43671.2|43676.2|43656.2|21
1729839640000|2024-10-25 07:00:40|43671.2|43651.2|43677.1|43657.1|43677.1|43657.1|43671.2|43651.2|12
1729839650000|2024-10-25 07:00:50|43679.6|43659.6|43681.2|43661.2|43681.2|43661.2|43679.6|43659.6|5
1729839660000|2024-10-25 07:01:00|43678.7|43658.7|43694.6|43674.6|43696.2|43676.2|43678.7|43658.7|19
1729839670000|2024-10-25 07:01:10|43693.7|43673.7|43695.5|43675.5|43698|43678|43693.7|43673.7|12
1729839680000|2024-10-25 07:01:20|43694.6|43674.6|43691.2|43671.2|43696.2|43676.2|43691.2|43671.2|6
1729839690000|2024-10-25 07:01:30|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|5
1729839700000|2024-10-25 07:01:40|43693.7|43673.7|43683.7|43663.7|43693.7|43673.7|43683.7|43663.7|13
1729839710000|2024-10-25 07:01:50|43684.6|43664.6|43687.8|43667.8|43688.7|43668.7|43684.6|43664.6|2
1729839720000|2024-10-25 07:02:00|43686.2|43666.2|43681.2|43661.2|43686.2|43666.2|43681.2|43661.2|1
1729839730000|2024-10-25 07:02:10|43680.3|43660.3|43672.8|43652.8|43680.3|43660.3|43672.8|43652.8|4
1729839740000|2024-10-25 07:02:20|43668.7|43648.7|43667.1|43647.1|43668.7|43648.7|43666.2|43646.2|3
1729839750000|2024-10-25 07:02:30|43668.7|43648.7|43681.2|43661.2|43681.2|43661.2|43668.7|43648.7|8
1729839760000|2024-10-25 07:02:40|43682.8|43662.8|43676.2|43656.2|43682.8|43662.8|43676.2|43656.2|0
1729839770000|2024-10-25 07:02:50|43677.8|43657.8|43676.2|43656.2|43681.2|43661.2|43676.2|43656.2|0
1729839780000|2024-10-25 07:03:00|43677.1|43657.1|43676.2|43656.2|43681.2|43661.2|43676.2|43656.2|0
1729839790000|2024-10-25 07:03:10|43677.1|43657.1|43683.7|43663.7|43683.7|43663.7|43677.1|43657.1|3
1729839800000|2024-10-25 07:03:20|43684.6|43664.6|43693.7|43673.7|43693.7|43673.7|43684.6|43664.6|5
1729839810000|2024-10-25 07:03:30|43696.2|43676.2|43696.2|43676.2|43697.1|43677.1|43694.6|43674.6|3
1729839820000|2024-10-25 07:03:40|43695.3|43675.3|43696.2|43676.2|43696.2|43676.2|43692.8|43672.8|0
1729839830000|2024-10-25 07:03:50|43698|43678|43682.8|43662.8|43698|43678|43682.8|43662.8|1
1729839840000|2024-10-25 07:04:00|43683.7|43663.7|43696.2|43676.2|43696.2|43676.2|43683.7|43663.7|3
1729839850000|2024-10-25 07:04:10|43697.1|43677.1|43708.7|43688.7|43708.7|43688.7|43697.1|43677.1|10
1729839860000|2024-10-25 07:04:20|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|1
1729839870000|2024-10-25 07:04:30|43714.6|43694.6|43731.2|43711.2|43731.2|43711.2|43714.6|43694.6|5
1729839880000|2024-10-25 07:04:40|43732.1|43712.1|43733.7|43713.7|43733.7|43713.7|43732.1|43712.1|2
1729839890000|2024-10-25 07:04:50|43740.5|43720.5|43742.8|43722.8|43746.2|43726.2|43740.5|43720.5|13
1729839900000|2024-10-25 07:05:00|43743.7|43723.7|43764.6|43744.6|43764.6|43744.6|43743.7|43723.7|6
1729839910000|2024-10-25 07:05:10|43768|43748|43774.6|43754.6|43774.6|43754.6|43768|43748|22
1729839920000|2024-10-25 07:05:20|43775.5|43755.5|43792.3|43772.3|43792.3|43772.3|43775.5|43755.5|88
1729839930000|2024-10-25 07:05:30|43793.9|43773.9|43787.1|43767.1|43805.5|43785.5|43783.7|43763.7|26
1729839940000|2024-10-25 07:05:40|43786.2|43766.2|43760.5|43740.5|43788|43768|43758|43738|13
1729839950000|2024-10-25 07:05:50|43763|43743|43760.5|43740.5|43763|43743|43760.5|43740.5|4
1729839960000|2024-10-25 07:06:00|43762.1|43742.1|43765.5|43745.5|43768|43748|43758|43738|2
1729839970000|2024-10-25 07:06:10|43764.6|43744.6|43758|43738|43764.6|43744.6|43754.6|43734.6|1
1729839980000|2024-10-25 07:06:20|43756.2|43736.2|43757.1|43737.1|43758|43738|43755.5|43735.5|1
1729839990000|2024-10-25 07:06:30|43754.8|43734.8|43750.5|43730.5|43758|43738|43750.5|43730.5|1
1729840000000|2024-10-25 07:06:40|43749.6|43729.6|43739.8|43719.8|43753|43733|43738|43718|4
1729840010000|2024-10-25 07:06:50|43743|43723|43728|43708|43743|43723|43725.5|43705.5|7
1729840020000|2024-10-25 07:07:00|43725.5|43705.5|43743|43723|43743|43723|43720.5|43700.5|10
1729840030000|2024-10-25 07:07:10|43748|43728|43753.9|43733.9|43753.9|43733.9|43748|43728|2
1729840040000|2024-10-25 07:07:20|43755.5|43735.5|43758|43738|43758|43738|43755.5|43735.5|6
1729840050000|2024-10-25 07:07:30|43757.1|43737.1|43755.5|43735.5|43758|43738|43753|43733|3
1729840060000|2024-10-25 07:07:40|43758|43738|43758|43738|43758|43738|43757.1|43737.1|1
1729840070000|2024-10-25 07:07:50|43758.9|43738.9|43768.9|43748.9|43768.9|43748.9|43758.9|43738.9|3
1729840080000|2024-10-25 07:08:00|43771.4|43751.4|43778|43758|43783|43763|43771.4|43751.4|4
1729840090000|2024-10-25 07:08:10|43778.9|43758.9|43788|43768|43802.1|43782.1|43778.9|43758.9|37
1729840100000|2024-10-25 07:08:20|43787.1|43767.1|43780.5|43760.5|43787.1|43767.1|43780.5|43760.5|4
1729840110000|2024-10-25 07:08:30|43778|43758|43788|43768|43788|43768|43774.6|43754.6|2
1729840120000|2024-10-25 07:08:40|43786.4|43766.4|43788|43768|43788|43768|43783.9|43763.9|1
1729840130000|2024-10-25 07:08:50|43787.1|43767.1|43785.5|43765.5|43787.1|43767.1|43785.5|43765.5|0
1729840140000|2024-10-25 07:09:00|43783|43763|43778|43758|43783|43763|43778|43758|2
1729840150000|2024-10-25 07:09:10|43780.5|43760.5|43778|43758|43783|43763|43778|43758|2
1729840160000|2024-10-25 07:09:20|43776.2|43756.2|43763|43743|43776.2|43756.2|43763|43743|0
1729840170000|2024-10-25 07:09:30|43765.5|43745.5|43765.5|43745.5|43768|43748|43765.5|43745.5|0
1729840180000|2024-10-25 07:09:40|43768|43748|43763|43743|43768|43748|43763|43743|1
1729840190000|2024-10-25 07:09:50|43759.6|43739.6|43758|43738|43763|43743|43758|43738|1
1729840200000|2024-10-25 07:10:00|43756.2|43736.2|43753|43733|43756.2|43736.2|43753|43733|0
1729840210000|2024-10-25 07:10:10|43752.1|43732.1|43753|43733|43753|43733|43748|43728|0
1729840220000|2024-10-25 07:10:20|||||||||1
1729840230000|2024-10-25 07:10:30|43755.5|43735.5|43773.9|43753.9|43773.9|43753.9|43755.5|43735.5|3
1729840240000|2024-10-25 07:10:40|43775.5|43755.5|43774.6|43754.6|43775.5|43755.5|43770.5|43750.5|2
1729840250000|2024-10-25 07:10:50|43773|43753|43771.2|43751.2|43774.6|43754.6|43771.2|43751.2|9
1729840260000|2024-10-25 07:11:00|43772.1|43752.1|43768|43748|43772.1|43752.1|43768|43748|6
1729840270000|2024-10-25 07:11:10|43766.2|43746.2|43763|43743|43766.2|43746.2|43760.5|43740.5|2
1729840280000|2024-10-25 07:11:20|43760.5|43740.5|43760.5|43740.5|43763|43743|43760.5|43740.5|2
1729840290000|2024-10-25 07:11:30|43763|43743|43763|43743|43763|43743|43763|43743|2
1729840300000|2024-10-25 07:11:40|43764.8|43744.8|43768|43748|43768|43748|43763|43743|1
1729840310000|2024-10-25 07:11:50|43765.5|43745.5|43768|43748|43768|43748|43765.5|43745.5|1
1729840320000|2024-10-25 07:12:00|43765.5|43745.5|43763|43743|43768|43748|43763|43743|1
1729840330000|2024-10-25 07:12:10|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|0
1729840340000|2024-10-25 07:12:20|43763|43743|43768|43748|43768|43748|43763|43743|5
1729840350000|2024-10-25 07:12:30|43769.6|43749.6|43768|43748|43771.4|43751.4|43768|43748|0
1729840360000|2024-10-25 07:12:40|43771.4|43751.4|43768|43748|43771.4|43751.4|43768|43748|1
1729840370000|2024-10-25 07:12:50|43765.5|43745.5|43764.6|43744.6|43765.5|43745.5|43763|43743|2
1729840380000|2024-10-25 07:13:00|43765.5|43745.5|43770.5|43750.5|43773|43753|43763|43743|2
1729840390000|2024-10-25 07:13:10|43773|43753|43763|43743|43773|43753|43763|43743|2
1729840400000|2024-10-25 07:13:20|43765.5|43745.5|43763|43743|43766.4|43746.4|43763|43743|0
1729840410000|2024-10-25 07:13:30|43761.4|43741.4|43758|43738|43765.5|43745.5|43758|43738|4
1729840420000|2024-10-25 07:13:40|43760.5|43740.5|43758|43738|43760.5|43740.5|43758|43738|0
1729840430000|2024-10-25 07:13:50|43755.5|43735.5|43754.6|43734.6|43755.5|43735.5|43754.6|43734.6|0
1729840440000|2024-10-25 07:14:00|43755.5|43735.5|43743|43723|43755.5|43735.5|43743|43723|2
1729840450000|2024-10-25 07:14:10|43741.4|43721.4|43723|43703|43741.4|43721.4|43723|43703|1
1729840460000|2024-10-25 07:14:20|43722.1|43702.1|43703.9|43683.9|43722.1|43702.1|43700.5|43680.5|13
1729840470000|2024-10-25 07:14:30|43705.5|43685.5|43708|43688|43708|43688|43703|43683|2
1729840480000|2024-10-25 07:14:40|43705.5|43685.5|43694.6|43674.6|43705.5|43685.5|43693.8|43673.8|3
1729840490000|2024-10-25 07:14:50|43693.8|43673.8|43703.8|43683.8|43703.8|43683.8|43689.6|43669.6|11
1729840500000|2024-10-25 07:15:00|43702.1|43682.1|43689.6|43669.6|43707.1|43687.1|43689.6|43669.6|14
1729840510000|2024-10-25 07:15:10|43688.8|43668.8|43684.6|43664.6|43689.6|43669.6|43684.6|43664.6|8
1729840520000|2024-10-25 07:15:20|43687.1|43667.1|43674.7|43654.7|43687.1|43667.1|43674.7|43654.7|25
1729840530000|2024-10-25 07:15:30|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|6
1729840540000|2024-10-25 07:15:40|43654.7|43634.7|43647.2|43627.2|43654.7|43634.7|43647.2|43627.2|3
1729840550000|2024-10-25 07:15:50|43648.8|43628.8|43649.7|43629.7|43649.7|43629.7|43647.9|43627.9|8
1729840560000|2024-10-25 07:16:00|43647.2|43627.2|43651.3|43631.3|43651.3|43631.3|43646.3|43626.3|4
1729840570000|2024-10-25 07:16:10|43652.9|43632.9|43663.8|43643.8|43663.8|43643.8|43652.9|43632.9|2
1729840580000|2024-10-25 07:16:20|43664.7|43644.7|43666.3|43646.3|43666.3|43646.3|43664.7|43644.7|0
1729840590000|2024-10-25 07:16:30|43667.2|43647.2|43679.5|43659.5|43680.4|43660.4|43667.2|43647.2|5
1729840600000|2024-10-25 07:16:40|43676.3|43656.3|43690.5|43670.5|43690.5|43670.5|43676.3|43656.3|2
1729840610000|2024-10-25 07:16:50|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|6
1729840620000|2024-10-25 07:17:00|43690.5|43670.5|43690.5|43670.5|43694.7|43674.7|43690.5|43670.5|3
1729840630000|2024-10-25 07:17:10|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43686.3|43666.3|2
1729840640000|2024-10-25 07:17:20|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43689.7|43669.7|0
1729840650000|2024-10-25 07:17:30|43699.7|43679.7|43699.7|43679.7|43704.7|43684.7|43699.7|43679.7|3
1729840660000|2024-10-25 07:17:40|||||||||1
1729840670000|2024-10-25 07:17:50|43702.2|43682.2|43707.2|43687.2|43707.2|43687.2|43702.2|43682.2|5
1729840680000|2024-10-25 07:18:00|43711.4|43691.4|43719.7|43699.7|43719.7|43699.7|43711.4|43691.4|1
1729840690000|2024-10-25 07:18:10|43722.2|43702.2|43719.7|43699.7|43724.7|43704.7|43719.7|43699.7|5
1729840700000|2024-10-25 07:18:20|43717.2|43697.2|43712.2|43692.2|43717.2|43697.2|43712.2|43692.2|5
1729840710000|2024-10-25 07:18:30|43711.3|43691.3|43719.7|43699.7|43719.7|43699.7|43704.7|43684.7|4
1729840720000|2024-10-25 07:18:40|43724.7|43704.7|43725.6|43705.6|43725.6|43705.6|43719.7|43699.7|7
1729840730000|2024-10-25 07:18:50|43724.7|43704.7|43721.3|43701.3|43724.7|43704.7|43721.3|43701.3|1
1729840740000|2024-10-25 07:19:00|43719.7|43699.7|43707.2|43687.2|43719.7|43699.7|43707.2|43687.2|0
1729840750000|2024-10-25 07:19:10|43704.7|43684.7|43697.2|43677.2|43704.7|43684.7|43697.2|43677.2|2
1729840760000|2024-10-25 07:19:20|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|43694.7|43674.7|1
1729840770000|2024-10-25 07:19:30|43695.6|43675.6|43694.7|43674.7|43697.2|43677.2|43694.7|43674.7|0
1729840780000|2024-10-25 07:19:40|43697.2|43677.2|43697.2|43677.2|43697.2|43677.2|43694.7|43674.7|2
1729840790000|2024-10-25 07:19:50|43698.8|43678.8|43722.2|43702.2|43722.2|43702.2|43698.8|43678.8|9
1729840800000|2024-10-25 07:20:00|43724.7|43704.7|43734.7|43714.7|43734.7|43714.7|43724.7|43704.7|2
1729840810000|2024-10-25 07:20:10|43731.3|43711.3|43734.7|43714.7|43734.7|43714.7|43731.3|43711.3|1
1729840820000|2024-10-25 07:20:20|43736.4|43716.4|43749.7|43729.7|43749.7|43729.7|43736.4|43716.4|1
1729840830000|2024-10-25 07:20:30|43754.7|43734.7|43763.1|43743.1|43766.4|43746.4|43754.7|43734.7|10
1729840840000|2024-10-25 07:20:40|43760.6|43740.6|43758.1|43738.1|43762.2|43742.2|43758.1|43738.1|2
1729840850000|2024-10-25 07:20:50|43755.6|43735.6|43753.1|43733.1|43758.1|43738.1|43753.1|43733.1|3
1729840860000|2024-10-25 07:21:00|43749.7|43729.7|43740.6|43720.6|43749.7|43729.7|43738.1|43718.1|1
1729840870000|2024-10-25 07:21:10|43741.4|43721.4|43753.1|43733.1|43753.1|43733.1|43740.6|43720.6|1
1729840880000|2024-10-25 07:21:20|43755.6|43735.6|43758.1|43738.1|43760.6|43740.6|43755.6|43735.6|0
1729840890000|2024-10-25 07:21:30|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|1
1729840900000|2024-10-25 07:21:40|43758.1|43738.1|43757.2|43737.2|43763.1|43743.1|43757.2|43737.2|8
1729840910000|2024-10-25 07:21:50|43755.6|43735.6|43753.1|43733.1|43758.1|43738.1|43753.1|43733.1|8
1729840920000|2024-10-25 07:22:00|43750.6|43730.6|43753.1|43733.1|43753.1|43733.1|43749.7|43729.7|0
1729840930000|2024-10-25 07:22:10|43754.7|43734.7|43753.1|43733.1|43755.6|43735.6|43753.1|43733.1|4
1729840940000|2024-10-25 07:22:20|43755.6|43735.6|43749.7|43729.7|43758.1|43738.1|43749.7|43729.7|4
1729840950000|2024-10-25 07:22:30|43748.8|43728.8|43748.8|43728.8|43749.7|43729.7|43747.2|43727.2|1
1729840960000|2024-10-25 07:22:40|43747.2|43727.2|43753.1|43733.1|43753.1|43733.1|43743.1|43723.1|9
1729840970000|2024-10-25 07:22:50|43750.6|43730.6|43753.1|43733.1|43753.1|43733.1|43748.1|43728.1|1
1729840980000|2024-10-25 07:23:00|43755.6|43735.6|43743.1|43723.1|43755.6|43735.6|43743.1|43723.1|3
1729840990000|2024-10-25 07:23:10|43738.1|43718.1|43728.1|43708.1|43738.1|43718.1|43725.6|43705.6|1
1729841000000|2024-10-25 07:23:20|43726.3|43706.3|43723.1|43703.1|43728.1|43708.1|43723.1|43703.1|5
1729841010000|2024-10-25 07:23:30|43718.1|43698.1|43703.1|43683.1|43718.1|43698.1|43703.1|43683.1|10
1729841020000|2024-10-25 07:23:40|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|0
1729841030000|2024-10-25 07:23:50|43697.2|43677.2|43698.1|43678.1|43698.1|43678.1|43697.2|43677.2|1
1729841040000|2024-10-25 07:24:00|43697.2|43677.2|43698.1|43678.1|43698.1|43678.1|43695.6|43675.6|0
1729841050000|2024-10-25 07:24:10|43700.6|43680.6|43697.2|43677.2|43700.6|43680.6|43697.2|43677.2|4
1729841060000|2024-10-25 07:24:20|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|43695.6|43675.6|0
1729841070000|2024-10-25 07:24:30|43693.1|43673.1|43683.1|43663.1|43693.1|43673.1|43683.1|43663.1|2
1729841080000|2024-10-25 07:24:40|43680.6|43660.6|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|1
1729841090000|2024-10-25 07:24:50|43674.7|43654.7|43668.1|43648.1|43674.7|43654.7|43668.1|43648.1|8
1729841100000|2024-10-25 07:25:00|43666.3|43646.3|43669|43649|43669|43649|43663.1|43643.1|4
1729841110000|2024-10-25 07:25:10|43665.6|43645.6|43663.1|43643.1|43667.2|43647.2|43663.1|43643.1|4
1729841120000|2024-10-25 07:25:20|43665.6|43645.6|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|0
1729841130000|2024-10-25 07:25:30|43665.6|43645.6|43663.1|43643.1|43667.2|43647.2|43663.1|43643.1|2
1729841140000|2024-10-25 07:25:40|43665.6|43645.6|43660.6|43640.6|43665.6|43645.6|43660.6|43640.6|2
1729841150000|2024-10-25 07:25:50|43659.7|43639.7|43659.7|43639.7|43662.2|43642.2|43658.1|43638.1|3
1729841160000|2024-10-25 07:26:00|43658.1|43638.1|43653.1|43633.1|43662.2|43642.2|43653.1|43633.1|11
1729841170000|2024-10-25 07:26:10|43647.2|43627.2|43628.1|43608.1|43647.2|43627.2|43628.1|43608.1|11
1729841180000|2024-10-25 07:26:20|43630.6|43610.6|43633.1|43613.1|43633.1|43613.1|43628.1|43608.1|3
1729841190000|2024-10-25 07:26:30|43631.3|43611.3|43633.1|43613.1|43633.1|43613.1|43628.1|43608.1|2
1729841200000|2024-10-25 07:26:40|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43635.6|43615.6|2
1729841210000|2024-10-25 07:26:50|43633.1|43613.1|43638.1|43618.1|43638.1|43618.1|43633.1|43613.1|2
1729841220000|2024-10-25 07:27:00|43634|43614|43623.1|43603.1|43638.1|43618.1|43618.1|43598.1|7
1729841230000|2024-10-25 07:27:10|||||||||3
1729841240000|2024-10-25 07:27:20|43624.9|43604.9|43633.1|43613.1|43638.1|43618.1|43624.9|43604.9|2
1729841250000|2024-10-25 07:27:30|43634|43614|43634|43614|43634|43614|43634|43614|2
1729841260000|2024-10-25 07:27:40|43635.6|43615.6|43643.1|43623.1|43645.6|43625.6|43635.6|43615.6|9
1729841270000|2024-10-25 07:27:50|43644|43624|43643.1|43623.1|43646.5|43626.5|43643.1|43623.1|1
1729841280000|2024-10-25 07:28:00|43639|43619|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|4
1729841290000|2024-10-25 07:28:10|43645.6|43625.6|43653.1|43633.1|43653.1|43633.1|43645.6|43625.6|3
1729841300000|2024-10-25 07:28:20|43654|43634|43656.5|43636.5|43656.5|43636.5|43654|43634|5
1729841310000|2024-10-25 07:28:30|43658.1|43638.1|43663.1|43643.1|43663.1|43643.1|43658.1|43638.1|1
1729841320000|2024-10-25 07:28:40|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|1
1729841330000|2024-10-25 07:28:50|43663.1|43643.1|43663.1|43643.1|43665.6|43645.6|43663.1|43643.1|0
1729841340000|2024-10-25 07:29:00|43664|43644|43659|43639|43664.7|43644.7|43658.1|43638.1|5
1729841350000|2024-10-25 07:29:10|43662.2|43642.2|43663.1|43643.1|43663.1|43643.1|43659.7|43639.7|1
1729841360000|2024-10-25 07:29:20|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|0
1729841370000|2024-10-25 07:29:30|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|1
1729841390000|2024-10-25 07:29:50|43674.7|43654.7|43685.6|43665.6|43685.6|43665.6|43674.7|43654.7|4
1729841400000|2024-10-25 07:30:00|43688.1|43668.1|43683.1|43663.1|43688.1|43668.1|43683.1|43663.1|3
1729841410000|2024-10-25 07:30:10|43686.5|43666.5|43698.1|43678.1|43699|43679|43686.5|43666.5|30
1729841420000|2024-10-25 07:30:20|43699.7|43679.7|43700.6|43680.6|43700.6|43680.6|43698.1|43678.1|2
1729841430000|2024-10-25 07:30:30|43704|43684|43705.6|43685.6|43708.1|43688.1|43704|43684|2
1729841440000|2024-10-25 07:30:40|43709.7|43689.7|43707.2|43687.2|43710.6|43690.6|43705.6|43685.6|2
1729841450000|2024-10-25 07:30:50|43705.6|43685.6|43708.1|43688.1|43708.1|43688.1|43705.6|43685.6|2
1729841460000|2024-10-25 07:31:00|43705.6|43685.6|43713.1|43693.1|43713.1|43693.1|43705.6|43685.6|4
1729841470000|2024-10-25 07:31:10|43714|43694|43718.1|43698.1|43718.1|43698.1|43714|43694|3
1729841480000|2024-10-25 07:31:20|||||||||2
1729841490000|2024-10-25 07:31:30|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|1
1729841500000|2024-10-25 07:31:40|43718.1|43698.1|43718.1|43698.1|43720.6|43700.6|43718.1|43698.1|1
1729841510000|2024-10-25 07:31:50|43720.6|43700.6|43713.1|43693.1|43720.6|43700.6|43713.1|43693.1|3
1729841520000|2024-10-25 07:32:00|43708.1|43688.1|43708.1|43688.1|43710.6|43690.6|43708.1|43688.1|7
1729841530000|2024-10-25 07:32:10|43704.7|43684.7|43688.1|43668.1|43704.7|43684.7|43688.1|43668.1|1
1729841540000|2024-10-25 07:32:20|43684.7|43664.7|43677.2|43657.2|43684.7|43664.7|43677.2|43657.2|3
1729841550000|2024-10-25 07:32:30|43678.1|43658.1|43673.1|43653.1|43678.1|43658.1|43673.1|43653.1|4
1729841560000|2024-10-25 07:32:40|43675.6|43655.6|43681.5|43661.5|43681.5|43661.5|43675.6|43655.6|1
1729841570000|2024-10-25 07:32:50|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|0
1729841580000|2024-10-25 07:33:00|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|2
1729841590000|2024-10-25 07:33:10|43687.2|43667.2|43683.1|43663.1|43687.2|43667.2|43683.1|43663.1|0
1729841600000|2024-10-25 07:33:20|43681.3|43661.3|43678.1|43658.1|43681.3|43661.3|43678.1|43658.1|3
1729841610000|2024-10-25 07:33:30|43677.2|43657.2|43663.1|43643.1|43677.2|43657.2|43663.1|43643.1|7
1729841620000|2024-10-25 07:33:40|43664.9|43644.9|43668.1|43648.1|43668.1|43648.1|43664.9|43644.9|1
1729841630000|2024-10-25 07:33:50|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|2
1729841640000|2024-10-25 07:34:00|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|43670.6|43650.6|1
1729841650000|2024-10-25 07:34:10|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43671.5|43651.5|2
1729841660000|2024-10-25 07:34:20|43670.6|43650.6|43670.6|43650.6|43673.1|43653.1|43670.6|43650.6|1
1729841670000|2024-10-25 07:34:30|43668.1|43648.1|43667.2|43647.2|43668.1|43648.1|43667.2|43647.2|4
1729841680000|2024-10-25 07:34:40|43662.2|43642.2|43663.1|43643.1|43663.1|43643.1|43662.2|43642.2|0
1729841690000|2024-10-25 07:34:50|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|1
1729841700000|2024-10-25 07:35:00|43659.7|43639.7|43653.1|43633.1|43659.7|43639.7|43653.1|43633.1|14
1729841710000|2024-10-25 07:35:10|43648.1|43628.1|43643.1|43623.1|43648.1|43628.1|43643.1|43623.1|1
1729841720000|2024-10-25 07:35:20|43642.2|43622.2|43643.1|43623.1|43644.7|43624.7|43641.3|43621.3|5
1729841730000|2024-10-25 07:35:30|43645.6|43625.6|43653.1|43633.1|43653.1|43633.1|43645.6|43625.6|2
1729841740000|2024-10-25 07:35:40|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|1
1729841750000|2024-10-25 07:35:50|43655.6|43635.6|43668.1|43648.1|43668.1|43648.1|43655.6|43635.6|4
1729841760000|2024-10-25 07:36:00|43667.2|43647.2|43669|43649|43669|43649|43665.6|43645.6|2
1729841770000|2024-10-25 07:36:10|43670.6|43650.6|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|1
1729841780000|2024-10-25 07:36:20|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|0
1729841790000|2024-10-25 07:36:30|43674|43654|43675.6|43655.6|43675.6|43655.6|43674|43654|0
1729841800000|2024-10-25 07:36:40|43680.6|43660.6|43688.1|43668.1|43688.1|43668.1|43680.6|43660.6|2
1729841810000|2024-10-25 07:36:50|43687.2|43667.2|43700.6|43680.6|43700.6|43680.6|43685.6|43665.6|19
1729841820000|2024-10-25 07:37:00|43702.2|43682.2|43704|43684|43704|43684|43702.2|43682.2|3
1729841830000|2024-10-25 07:37:10|43704.9|43684.9|43714|43694|43714|43694|43704.9|43684.9|5
1729841840000|2024-10-25 07:37:20|43721.5|43701.5|43723.1|43703.1|43725.6|43705.6|43721.5|43701.5|1
1729841850000|2024-10-25 07:37:30|43725.6|43705.6|43729|43709|43729|43709|43725.6|43705.6|3
1729841860000|2024-10-25 07:37:40|43731.5|43711.5|43734|43714|43734|43714|43731.5|43711.5|3
1729841870000|2024-10-25 07:37:50|43734.9|43714.9|43734|43714|43734.9|43714.9|43734|43714|3
1729841880000|2024-10-25 07:38:00|43734.9|43714.9|43731.3|43711.3|43734.9|43714.9|43731.3|43711.3|7
1729841890000|2024-10-25 07:38:10|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|0
1729841900000|2024-10-25 07:38:20|43728.1|43708.1|43719.7|43699.7|43728.1|43708.1|43719.7|43699.7|6
1729841910000|2024-10-25 07:38:30|43718.1|43698.1|43708.1|43688.1|43718.1|43698.1|43708.1|43688.1|17
1729841930000|2024-10-25 07:38:50|43707.2|43687.2|43710.6|43690.6|43710.6|43690.6|43707.2|43687.2|1
1729841940000|2024-10-25 07:39:00|43712.2|43692.2|43713.1|43693.1|43715.6|43695.6|43712.2|43692.2|7
1729841950000|2024-10-25 07:39:10|43711.5|43691.5|43688.1|43668.1|43711.5|43691.5|43688.1|43668.1|11
1729841960000|2024-10-25 07:39:20|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|0
1729841970000|2024-10-25 07:39:30|43683.1|43663.1|43688.1|43668.1|43688.1|43668.1|43683.1|43663.1|4
1729841980000|2024-10-25 07:39:40|||||||||11
1729841990000|2024-10-25 07:39:50|43687.2|43667.2|43688.1|43668.1|43688.1|43668.1|43687.2|43667.2|5
1729842000000|2024-10-25 07:40:00|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|0
1729842010000|2024-10-25 07:40:10|43683.1|43663.1|43683.1|43663.1|43683.1|43663.1|43681.5|43661.5|4
1729842020000|2024-10-25 07:40:20|43682.2|43662.2|43678.1|43658.1|43682.2|43662.2|43675.6|43655.6|1
1729842030000|2024-10-25 07:40:30|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|8
1729842040000|2024-10-25 07:40:40|43670.6|43650.6|43668.1|43648.1|43670.6|43650.6|43668.1|43648.1|3
1729842050000|2024-10-25 07:40:50|43663.1|43643.1|43662.2|43642.2|43663.1|43643.1|43662.2|43642.2|8
1729842060000|2024-10-25 07:41:00|43661.4|43641.4|43657.2|43637.2|43661.4|43641.4|43657.2|43637.2|6
1729842070000|2024-10-25 07:41:10|43654.7|43634.7|43653.1|43633.1|43654.7|43634.7|43648.1|43628.1|3
1729842080000|2024-10-25 07:41:20|43650.6|43630.6|43655.6|43635.6|43658.1|43638.1|43648.1|43628.1|2
1729842090000|2024-10-25 07:41:30|43654.7|43634.7|43653.1|43633.1|43656.5|43636.5|43653.1|43633.1|4
1729842100000|2024-10-25 07:41:40|43651.5|43631.5|43650.6|43630.6|43651.5|43631.5|43650.6|43630.6|0
1729842110000|2024-10-25 07:41:50|43649|43629|43650.6|43630.6|43650.6|43630.6|43649|43629|0
1729842120000|2024-10-25 07:42:00|43651.5|43631.5|43662.2|43642.2|43662.2|43642.2|43651.5|43631.5|5
1729842130000|2024-10-25 07:42:10|43664.9|43644.9|43673.1|43653.1|43673.1|43653.1|43664.9|43644.9|0
1729842140000|2024-10-25 07:42:20|43676.5|43656.5|43678.1|43658.1|43678.1|43658.1|43676.5|43656.5|2
1729842150000|2024-10-25 07:42:30|43679|43659|43683.1|43663.1|43683.1|43663.1|43679|43659|0
1729842160000|2024-10-25 07:42:40|43685.6|43665.6|43693.1|43673.1|43693.1|43673.1|43685.6|43665.6|1
1729842170000|2024-10-25 07:42:50|43695.6|43675.6|43704|43684|43704.9|43684.9|43694.7|43674.7|12
1729842180000|2024-10-25 07:43:00|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|43704.9|43684.9|1
1729842190000|2024-10-25 07:43:10|43707.4|43687.4|43715.6|43695.6|43715.6|43695.6|43707.4|43687.4|3
1729842200000|2024-10-25 07:43:20|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|0
1729842210000|2024-10-25 07:43:30|43717.3|43697.3|43720.6|43700.6|43720.6|43700.6|43715.6|43695.6|7
1729842230000|2024-10-25 07:43:50|43721.5|43701.5|43729|43709|43729|43709|43721.5|43701.5|18
1729842240000|2024-10-25 07:44:00|||||||||2
1729842250000|2024-10-25 07:44:10|43726.5|43706.5|43719|43699|43726.5|43706.5|43719|43699|1
1729842260000|2024-10-25 07:44:20|43716.5|43696.5|43719|43699|43719|43699|43716.5|43696.5|3
1729842270000|2024-10-25 07:44:30|||||||||2
1729842280000|2024-10-25 07:44:40|||||||||1
1729842290000|2024-10-25 07:44:50|43722.4|43702.4|43726.5|43706.5|43726.5|43706.5|43721.5|43701.5|6
1729842300000|2024-10-25 07:45:00|43728.3|43708.3|43716.5|43696.5|43734|43714|43716.5|43696.5|6
1729842310000|2024-10-25 07:45:10|43721.5|43701.5|43726.5|43706.5|43726.5|43706.5|43721.5|43701.5|0
1729842330000|2024-10-25 07:45:30|43724.8|43704.8|43721.5|43701.5|43724.8|43704.8|43721.5|43701.5|2
1729842340000|2024-10-25 07:45:40|43720.6|43700.6|43716.5|43696.5|43720.6|43700.6|43716.5|43696.5|0
1729842350000|2024-10-25 07:45:50|43714|43694|43714|43694|43714|43694|43714|43694|1
1729842360000|2024-10-25 07:46:00|43714.9|43694.9|43714|43694|43716.5|43696.5|43714|43694|5
1729842380000|2024-10-25 07:46:20|43711.5|43691.5|43710.6|43690.6|43711.5|43691.5|43710.6|43690.6|4
1729842390000|2024-10-25 07:46:30|43711.5|43691.5|43711.5|43691.5|43714|43694|43710.6|43690.6|6
1729842400000|2024-10-25 07:46:40|43714|43694|43714|43694|43714|43694|43714|43694|0
1729842410000|2024-10-25 07:46:50|43713.1|43693.1|43709|43689|43713.1|43693.1|43709|43689|0
1729842420000|2024-10-25 07:47:00|43708.2|43688.2|43703.2|43683.2|43708.2|43688.2|43703.2|43683.2|6
1729842430000|2024-10-25 07:47:10|43702.3|43682.3|43683.3|43663.3|43702.3|43682.3|43683.3|43663.3|8
1729842440000|2024-10-25 07:47:20|43685.1|43665.1|43678.3|43658.3|43688.3|43668.3|43675.8|43655.8|1
1729842450000|2024-10-25 07:47:30|43682.4|43662.4|43683.3|43663.3|43683.3|43663.3|43682.4|43662.4|0
1729842460000|2024-10-25 07:47:40|43684.2|43664.2|43686.7|43666.7|43686.7|43666.7|43684.2|43664.2|1
1729842470000|2024-10-25 07:47:50|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|0
1729842480000|2024-10-25 07:48:00|43690.8|43670.8|43688.3|43668.3|43690.8|43670.8|43688.3|43668.3|1
1729842490000|2024-10-25 07:48:10|43687.4|43667.4|43688.3|43668.3|43688.3|43668.3|43687.4|43667.4|0
1729842520000|2024-10-25 07:48:40|43684.2|43664.2|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|1
1729842530000|2024-10-25 07:48:50|43681.7|43661.7|43675.8|43655.8|43681.7|43661.7|43675.8|43655.8|4
1729842540000|2024-10-25 07:49:00|43672.4|43652.4|43669.9|43649.9|43672.4|43652.4|43669.9|43649.9|1
1729842550000|2024-10-25 07:49:10|43667.4|43647.4|43659.9|43639.9|43667.4|43647.4|43659.9|43639.9|3
1729842560000|2024-10-25 07:49:20|43657.4|43637.4|43654.9|43634.9|43659.9|43639.9|43654.9|43634.9|3
1729842570000|2024-10-25 07:49:30|43658.3|43638.3|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|0
1729842580000|2024-10-25 07:49:40|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|1
1729842590000|2024-10-25 07:49:50|43664.9|43644.9|43673.3|43653.3|43674.9|43654.9|43664.9|43644.9|12
1729842600000|2024-10-25 07:50:00|43676.7|43656.7|43669.9|43649.9|43679.2|43659.2|43669.9|43649.9|19
1729842610000|2024-10-25 07:50:10|43668.3|43648.3|43676.7|43656.7|43676.7|43656.7|43668.3|43648.3|2
1729842620000|2024-10-25 07:50:20|43678.5|43658.5|43680.8|43660.8|43685.8|43665.8|43678.5|43658.5|2
1729842630000|2024-10-25 07:50:30|43682.4|43662.4|43680.8|43660.8|43682.4|43662.4|43680.8|43660.8|2
1729842640000|2024-10-25 07:50:40|43678.3|43658.3|43673.2|43653.2|43684.1|43664.1|43673.2|43653.2|21
1729842650000|2024-10-25 07:50:50|43671.4|43651.4|43654.9|43634.9|43671.4|43651.4|43654.9|43634.9|10
1729842660000|2024-10-25 07:51:00|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|0
1729842670000|2024-10-25 07:51:10|||||||||4
1729842680000|2024-10-25 07:51:20|||||||||3
1729842690000|2024-10-25 07:51:30|43650.8|43630.8|43647.4|43627.4|43650.8|43630.8|43647.4|43627.4|3
1729842700000|2024-10-25 07:51:40|43649.9|43629.9|43642.4|43622.4|43650.8|43630.8|43642.4|43622.4|7
1729842710000|2024-10-25 07:51:50|43639.9|43619.9|43642.4|43622.4|43642.4|43622.4|43637.4|43617.4|4
1729842720000|2024-10-25 07:52:00|||||||||4
1729842730000|2024-10-25 07:52:10|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|0
1729842750000|2024-10-25 07:52:30|43646.6|43626.6|43649.9|43629.9|43649.9|43629.9|43646.6|43626.6|7
1729842760000|2024-10-25 07:52:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|0
1729842770000|2024-10-25 07:52:50|43644.9|43624.9|43642.4|43622.4|43647.4|43627.4|43642.4|43622.4|7
1729842780000|2024-10-25 07:53:00|43641.6|43621.6|43635.7|43615.7|43643.2|43623.2|43635.7|43615.7|31
1729842790000|2024-10-25 07:53:10|43632.4|43612.4|43628.2|43608.2|43632.4|43612.4|43625.7|43605.7|46
1729842800000|2024-10-25 07:53:20|43627.3|43607.3|43621.6|43601.6|43627.3|43607.3|43618.2|43598.2|26
1729842810000|2024-10-25 07:53:30|43623.2|43603.2|43603|43583|43623.2|43603.2|43603|43583|42
1729842820000|2024-10-25 07:53:40|43598|43578|43597.3|43577.3|43598.9|43578.9|43597.3|43577.3|19
1729842830000|2024-10-25 07:53:50|43596.4|43576.4|43588.9|43568.9|43596.4|43576.4|43586.4|43566.4|14
1729842840000|2024-10-25 07:54:00|43583.9|43563.9|43634.8|43614.8|43634.8|43614.8|43576.4|43556.4|81
1729842850000|2024-10-25 07:54:10|43633.9|43613.9|43655.7|43635.7|43677.3|43657.3|43631.4|43611.4|93
1729842860000|2024-10-25 07:54:20|43657.3|43637.3|43633.9|43613.9|43669.8|43649.8|43633.9|43613.9|32
1729842870000|2024-10-25 07:54:30|43633|43613|43628.2|43608.2|43633|43613|43617.3|43597.3|31
1729842880000|2024-10-25 07:54:40|43630.7|43610.7|43650.7|43630.7|43650.7|43630.7|43630.7|43610.7|26
1729842890000|2024-10-25 07:54:50|43653.2|43633.2|43668.2|43648.2|43677.5|43657.5|43650|43630|34
1729842900000|2024-10-25 07:55:00|43671.6|43651.6|43709.1|43689.1|43709.1|43689.1|43671.6|43651.6|34
1729842910000|2024-10-25 07:55:10|43710.7|43690.7|43714.8|43694.8|43714.8|43694.8|43710.7|43690.7|16
1729842920000|2024-10-25 07:55:20|43713.9|43693.9|43704.1|43684.1|43713.9|43693.9|43704.1|43684.1|9
1729842930000|2024-10-25 07:55:30|43703.2|43683.2|43696.6|43676.6|43706.6|43686.6|43696.6|43676.6|29
1729842940000|2024-10-25 07:55:40|43694.1|43674.1|43678.2|43658.2|43694.1|43674.1|43678.2|43658.2|22
1729842950000|2024-10-25 07:55:50|43675.7|43655.7|43678.2|43658.2|43678.2|43658.2|43675.7|43655.7|1
1729842960000|2024-10-25 07:56:00|43670.7|43650.7|43673.2|43653.2|43673.2|43653.2|43663.2|43643.2|16
1729842970000|2024-10-25 07:56:10|43670|43650|43663.2|43643.2|43670|43650|43663.2|43643.2|12
1729842980000|2024-10-25 07:56:20|43661.4|43641.4|43661.4|43641.4|43663.2|43643.2|43658.2|43638.2|1
1729842990000|2024-10-25 07:56:30|43658.2|43638.2|43655.7|43635.7|43663.2|43643.2|43655.7|43635.7|1
1729843000000|2024-10-25 07:56:40|43654.8|43634.8|43666.6|43646.6|43666.6|43646.6|43643.2|43623.2|13
1729843010000|2024-10-25 07:56:50|43667.5|43647.5|43677.5|43657.5|43677.5|43657.5|43667.5|43647.5|8
1729843020000|2024-10-25 07:57:00|43678.3|43658.3|43681.7|43661.7|43683.3|43663.3|43678.3|43658.3|10
1729843030000|2024-10-25 07:57:10|43680.8|43660.8|43669.1|43649.1|43686.6|43666.6|43668.2|43648.2|13
1729843040000|2024-10-25 07:57:20|43669.8|43649.8|43665.7|43645.7|43669.8|43649.8|43665.7|43645.7|0
1729843050000|2024-10-25 07:57:30|43668.2|43648.2|43645.7|43625.7|43668.2|43648.2|43645.7|43625.7|10
1729843060000|2024-10-25 07:57:40|43641.6|43621.6|43628.2|43608.2|43641.6|43621.6|43627.3|43607.3|9
1729843070000|2024-10-25 07:57:50|43629.1|43609.1|43633.2|43613.2|43633.2|43613.2|43628.2|43608.2|2
1729843080000|2024-10-25 07:58:00|43628.2|43608.2|43658.2|43638.2|43658.2|43638.2|43628.2|43608.2|5
1729843090000|2024-10-25 07:58:10|43659.8|43639.8|43658.2|43638.2|43660.7|43640.7|43658.2|43638.2|1
1729843100000|2024-10-25 07:58:20|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1729843110000|2024-10-25 07:58:30|43659.1|43639.1|43647.3|43627.3|43660.7|43640.7|43647.3|43627.3|7
1729843120000|2024-10-25 07:58:40|43645.7|43625.7|43644.8|43624.8|43649.8|43629.8|43644.8|43624.8|6
1729843130000|2024-10-25 07:58:50|43643.9|43623.9|43644.8|43624.8|43644.8|43624.8|43641.4|43621.4|0
1729843140000|2024-10-25 07:59:00|43645.7|43625.7|43649.8|43629.8|43649.8|43629.8|43634.8|43614.8|21
1729843150000|2024-10-25 07:59:10|43650.7|43630.7|43654.8|43634.8|43654.8|43634.8|43650.7|43630.7|6
1729843160000|2024-10-25 07:59:20|43655.7|43635.7|43653|43633|43656.4|43636.4|43653|43633|1
1729843170000|2024-10-25 07:59:30|43654.8|43634.8|43671.4|43651.4|43671.4|43651.4|43654.8|43634.8|7
1729843180000|2024-10-25 07:59:40|43672.3|43652.3|43676.4|43656.4|43678.9|43658.9|43672.3|43652.3|6
1729843190000|2024-10-25 07:59:50|43675.5|43655.5|43679.8|43659.8|43679.8|43659.8|43675.5|43655.5|4
1729843200000|2024-10-25 08:00:00|43681.4|43661.4|43701.4|43681.4|43701.4|43681.4|43681.4|43661.4|13
1729843210000|2024-10-25 08:00:10|43702.3|43682.3|43681.4|43661.4|43703|43683|43678.9|43658.9|31
1729843220000|2024-10-25 08:00:20|43682.3|43662.3|43695.7|43675.7|43698.2|43678.2|43682.3|43662.3|10
1729843230000|2024-10-25 08:00:30|43697.3|43677.3|43684.8|43664.8|43698.2|43678.2|43681.4|43661.4|8
1729843240000|2024-10-25 08:00:40|43683|43663|43679.8|43659.8|43693.9|43673.9|43674.8|43654.8|8
1729843250000|2024-10-25 08:00:50|43683.2|43663.2|43684.8|43664.8|43684.8|43664.8|43683.2|43663.2|2
1729843260000|2024-10-25 08:01:00|43685.7|43665.7|43683.2|43663.2|43698.2|43678.2|43683.2|43663.2|18
1729843270000|2024-10-25 08:01:10|43688.2|43668.2|43683.2|43663.2|43690.7|43670.7|43683.2|43663.2|1
1729843280000|2024-10-25 08:01:20|43680.7|43660.7|43679.1|43659.1|43680.7|43660.7|43671.6|43651.6|6
1729843290000|2024-10-25 08:01:30|43680|43660|43687.5|43667.5|43687.5|43667.5|43679.1|43659.1|25
1729843300000|2024-10-25 08:01:40|43698.2|43678.2|43699.8|43679.8|43704.8|43684.8|43698.2|43678.2|2
1729843310000|2024-10-25 08:01:50|43698.9|43678.9|43694.8|43674.8|43698.9|43678.9|43694.8|43674.8|6
1729843320000|2024-10-25 08:02:00|43691.4|43671.4|43679.8|43659.8|43691.4|43671.4|43679.8|43659.8|9
1729843330000|2024-10-25 08:02:10|43677.3|43657.3|43636.4|43616.4|43677.3|43657.3|43634.8|43614.8|7
1729843340000|2024-10-25 08:02:20|43637.3|43617.3|43642.3|43622.3|43642.3|43622.3|43634.8|43614.8|5
1729843350000|2024-10-25 08:02:30|43641.4|43621.4|43662.3|43642.3|43662.3|43642.3|43639.8|43619.8|7
1729843360000|2024-10-25 08:02:40|43667.3|43647.3|43674.8|43654.8|43674.8|43654.8|43667.3|43647.3|10
1729843370000|2024-10-25 08:02:50|43677.3|43657.3|43687.3|43667.3|43689.8|43669.8|43677.3|43657.3|7
1729843380000|2024-10-25 08:03:00|43688.9|43668.9|43696.4|43676.4|43698.2|43678.2|43688.9|43668.9|8
1729843390000|2024-10-25 08:03:10|43689.8|43669.8|43704.8|43684.8|43704.8|43684.8|43689.8|43669.8|9
1729843400000|2024-10-25 08:03:20|43714.8|43694.8|43701.6|43681.6|43725.7|43705.7|43701.6|43681.6|27
1729843410000|2024-10-25 08:03:30|43703.4|43683.4|43734.8|43714.8|43740.7|43720.7|43703.4|43683.4|15
1729843420000|2024-10-25 08:03:40|43735.7|43715.7|43737.3|43717.3|43739.8|43719.8|43734.8|43714.8|8
1729843430000|2024-10-25 08:03:50|43733|43713|43729.8|43709.8|43733|43713|43727.3|43707.3|1
1729843440000|2024-10-25 08:04:00|43728.9|43708.9|43715.7|43695.7|43728.9|43708.9|43710.7|43690.7|9
1729843450000|2024-10-25 08:04:10|43713.2|43693.2|43706.4|43686.4|43718.2|43698.2|43703|43683|6
1729843460000|2024-10-25 08:04:20|43707.3|43687.3|43714.8|43694.8|43718.2|43698.2|43707.3|43687.3|4
1729843470000|2024-10-25 08:04:30|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|0
1729843480000|2024-10-25 08:04:40|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|43718.9|43698.9|2
1729843490000|2024-10-25 08:04:50|43719.8|43699.8|43707.3|43687.3|43721.6|43701.6|43707.3|43687.3|10
1729843500000|2024-10-25 08:05:00|43704.8|43684.8|43688.9|43668.9|43704.8|43684.8|43688.2|43668.2|4
1729843510000|2024-10-25 08:05:10|43688.2|43668.2|43695.7|43675.7|43695.7|43675.7|43688.2|43668.2|5
1729843520000|2024-10-25 08:05:20|43696.4|43676.4|43715.7|43695.7|43715.7|43695.7|43696.4|43676.4|3
1729843530000|2024-10-25 08:05:30|43718.2|43698.2|43713.2|43693.2|43718.2|43698.2|43713.2|43693.2|4
1729843540000|2024-10-25 08:05:40|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|13
1729843550000|2024-10-25 08:05:50|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|0
1729843560000|2024-10-25 08:06:00|43698.2|43678.2|43704.8|43684.8|43709.8|43689.8|43693.2|43673.2|7
1729843570000|2024-10-25 08:06:10|43705.7|43685.7|43716.6|43696.6|43716.6|43696.6|43705.7|43685.7|13
1729843580000|2024-10-25 08:06:20|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|3
1729843590000|2024-10-25 08:06:30|43714.8|43694.8|43713.1|43693.1|43714.8|43694.8|43709.8|43689.8|2
1729843600000|2024-10-25 08:06:40|43712.3|43692.3|43709.8|43689.8|43714.8|43694.8|43709.8|43689.8|0
1729843610000|2024-10-25 08:06:50|43704.8|43684.8|43698.2|43678.2|43704.8|43684.8|43698.2|43678.2|3
1729843620000|2024-10-25 08:07:00|43695.6|43675.6|43684.8|43664.8|43695.6|43675.6|43682.3|43662.3|7
1729843630000|2024-10-25 08:07:10|43689.8|43669.8|43697.3|43677.3|43697.3|43677.3|43689.8|43669.8|6
1729843640000|2024-10-25 08:07:20|43696.4|43676.4|43692.3|43672.3|43696.4|43676.4|43692.3|43672.3|1
1729843650000|2024-10-25 08:07:30|43693.2|43673.2|43679.8|43659.8|43693.2|43673.2|43679.8|43659.8|1
1729843660000|2024-10-25 08:07:40|43677.3|43657.3|43664.8|43644.8|43679.8|43659.8|43664.8|43644.8|4
1729843670000|2024-10-25 08:07:50|43670.7|43650.7|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|3
1729843680000|2024-10-25 08:08:00|43667.3|43647.3|43654.8|43634.8|43667.3|43647.3|43654.8|43634.8|4
1729843690000|2024-10-25 08:08:10|43654|43634|43649.8|43629.8|43654.8|43634.8|43644.8|43624.8|7
1729843700000|2024-10-25 08:08:20|43651.6|43631.6|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|0
1729843710000|2024-10-25 08:08:30|43644.8|43624.8|43645.7|43625.7|43645.7|43625.7|43644.8|43624.8|3
1729843720000|2024-10-25 08:08:40|43647.3|43627.3|43644.8|43624.8|43647.3|43627.3|43644.8|43624.8|0
1729843730000|2024-10-25 08:08:50|43647.3|43627.3|43634.8|43614.8|43647.3|43627.3|43634.8|43614.8|5
1729843740000|2024-10-25 08:09:00|43635.7|43615.7|43621.5|43601.5|43635.7|43615.7|43621.5|43601.5|9
1729843750000|2024-10-25 08:09:10|43611.5|43591.5|43617.3|43597.3|43617.3|43597.3|43609.8|43589.8|8
1729843760000|2024-10-25 08:09:20|43616.5|43596.5|43608.1|43588.1|43616.5|43596.5|43608.1|43588.1|17
1729843770000|2024-10-25 08:09:30|43611.5|43591.5|43596.5|43576.5|43611.5|43591.5|43596.5|43576.5|7
1729843780000|2024-10-25 08:09:40|43594.7|43574.7|43598.1|43578.1|43598.1|43578.1|43593.1|43573.1|19
1729843790000|2024-10-25 08:09:50|43606.6|43586.6|43619|43599|43619|43599|43606.6|43586.6|15
1729843800000|2024-10-25 08:10:00|43619.8|43599.8|43633.1|43613.1|43633.1|43613.1|43619.8|43599.8|8
1729843810000|2024-10-25 08:10:10|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43627.2|43607.2|24
1729843820000|2024-10-25 08:10:20|43631.5|43611.5|43633.1|43613.1|43633.1|43613.1|43631.5|43611.5|3
1729843830000|2024-10-25 08:10:30|43632.2|43612.2|43625.6|43605.6|43633.1|43613.1|43625.6|43605.6|1
1729843840000|2024-10-25 08:10:40|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|7
1729843850000|2024-10-25 08:10:50|43629.7|43609.7|43633.1|43613.1|43633.1|43613.1|43629.7|43609.7|2
1729843860000|2024-10-25 08:11:00|43635.6|43615.6|43630.6|43610.6|43635.6|43615.6|43630.6|43610.6|4
1729843870000|2024-10-25 08:11:10|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|1
1729843880000|2024-10-25 08:11:20|||||||||4
1729843890000|2024-10-25 08:11:30|43630.6|43610.6|43634.7|43614.7|43634.7|43614.7|43630.6|43610.6|9
1729843900000|2024-10-25 08:11:40|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|5
1729843910000|2024-10-25 08:11:50|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|2
1729843920000|2024-10-25 08:12:00|43633.8|43613.8|43636.3|43616.3|43636.3|43616.3|43633.8|43613.8|11
1729843930000|2024-10-25 08:12:10|43635.4|43615.4|43631.3|43611.3|43636.3|43616.3|43631.3|43611.3|1
1729843940000|2024-10-25 08:12:20|43628.8|43608.8|43622.9|43602.9|43628.8|43608.8|43622.9|43602.9|5
1729843960000|2024-10-25 08:12:40|||||||||1
1729843970000|2024-10-25 08:12:50|43620.4|43600.4|43598.8|43578.8|43620.4|43600.4|43598.8|43578.8|31
1729843980000|2024-10-25 08:13:00|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|7
1729843990000|2024-10-25 08:13:10|43593.8|43573.8|43598.8|43578.8|43598.8|43578.8|43591.3|43571.3|7
1729844000000|2024-10-25 08:13:20|43599.7|43579.7|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|11
1729844020000|2024-10-25 08:13:40|43603.8|43583.8|43607.9|43587.9|43611.3|43591.3|43603.8|43583.8|4
1729844030000|2024-10-25 08:13:50|43606.3|43586.3|43611.3|43591.3|43611.3|43591.3|43606.3|43586.3|3
1729844040000|2024-10-25 08:14:00|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|3
1729844050000|2024-10-25 08:14:10|||||||||3
1729844060000|2024-10-25 08:14:20|43609.7|43589.7|43616.3|43596.3|43616.3|43596.3|43609.7|43589.7|0
1729844070000|2024-10-25 08:14:30|43617.2|43597.2|43612.9|43592.9|43618.8|43598.8|43612.9|43592.9|8
1729844080000|2024-10-25 08:14:40|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|1
1729844090000|2024-10-25 08:14:50|43613.1|43593.1|43617.2|43597.2|43617.2|43597.2|43613.1|43593.1|5
1729844100000|2024-10-25 08:15:00|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|7
1729844110000|2024-10-25 08:15:10|43616.3|43596.3|43618.8|43598.8|43618.8|43598.8|43616.3|43596.3|2
1729844120000|2024-10-25 08:15:20|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|4
1729844130000|2024-10-25 08:15:30|43623.8|43603.8|43631.3|43611.3|43631.3|43611.3|43623.8|43603.8|8
1729844140000|2024-10-25 08:15:40|43627.9|43607.9|43626.3|43606.3|43627.9|43607.9|43626.3|43606.3|8
1729844150000|2024-10-25 08:15:50|43627.2|43607.2|43626.3|43606.3|43627.2|43607.2|43625.4|43605.4|1
1729844160000|2024-10-25 08:16:00|43623.8|43603.8|43626.3|43606.3|43626.3|43606.3|43621.3|43601.3|1
1729844170000|2024-10-25 08:16:10|43623.8|43603.8|43628.1|43608.1|43628.1|43608.1|43622.2|43602.2|6
1729844180000|2024-10-25 08:16:20|43629.7|43609.7|43636.3|43616.3|43636.3|43616.3|43629.7|43609.7|0
1729844190000|2024-10-25 08:16:30|43631.3|43611.3|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|2
1729844200000|2024-10-25 08:16:40|43628.1|43608.1|43631.3|43611.3|43632.2|43612.2|43626.3|43606.3|1
1729844210000|2024-10-25 08:16:50|43634.7|43614.7|43637.2|43617.2|43637.2|43617.2|43631.3|43611.3|5
1729844220000|2024-10-25 08:17:00|43638.8|43618.8|43641.3|43621.3|43641.3|43621.3|43638.8|43618.8|2
1729844230000|2024-10-25 08:17:10|43643.8|43623.8|43641.3|43621.3|43644.5|43624.5|43641.3|43621.3|7
1729844240000|2024-10-25 08:17:20|43639.7|43619.7|43652.2|43632.2|43652.2|43632.2|43639.7|43619.7|9
1729844250000|2024-10-25 08:17:30|43653.1|43633.1|43651.3|43631.3|43654.7|43634.7|43651.3|43631.3|1
1729844260000|2024-10-25 08:17:40|43648.8|43628.8|43650.4|43630.4|43651.3|43631.3|43648.8|43628.8|1
1729844270000|2024-10-25 08:17:50|43651.3|43631.3|43663.8|43643.8|43663.8|43643.8|43646.3|43626.3|20
1729844280000|2024-10-25 08:18:00|43662.2|43642.2|43663.1|43643.1|43663.1|43643.1|43658.1|43638.1|3
1729844290000|2024-10-25 08:18:10|43658.1|43638.1|43670.6|43650.6|43670.6|43650.6|43658.1|43638.1|5
1729844300000|2024-10-25 08:18:20|||||||||1
1729844310000|2024-10-25 08:18:30|43665.6|43645.6|43673.1|43653.1|43673.1|43653.1|43665.6|43645.6|9
1729844320000|2024-10-25 08:18:40|43674|43654|43688.1|43668.1|43688.1|43668.1|43674|43654|4
1729844330000|2024-10-25 08:18:50|43684.9|43664.9|43675.6|43655.6|43684.9|43664.9|43675.6|43655.6|7
1729844340000|2024-10-25 08:19:00|43673.1|43653.1|43670.6|43650.6|43673.1|43653.1|43670.6|43650.6|5
1729844350000|2024-10-25 08:19:10|43668.8|43648.8|43665.6|43645.6|43668.8|43648.8|43665.6|43645.6|0
1729844360000|2024-10-25 08:19:20|43668.1|43648.1|43663.1|43643.1|43668.1|43648.1|43663.1|43643.1|1
1729844370000|2024-10-25 08:19:30|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|2
1729844380000|2024-10-25 08:19:40|43659.7|43639.7|43657.2|43637.2|43659.7|43639.7|43657.2|43637.2|2
1729844390000|2024-10-25 08:19:50|43658.1|43638.1|43663.1|43643.1|43663.1|43643.1|43657.2|43637.2|4
1729844400000|2024-10-25 08:20:00|43665.6|43645.6|43678.1|43658.1|43678.1|43658.1|43665.6|43645.6|10
1729844420000|2024-10-25 08:20:20|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43668.1|43648.1|2
1729844440000|2024-10-25 08:20:40|43670.6|43650.6|43668.1|43648.1|43673.1|43653.1|43668.1|43648.1|1
1729844450000|2024-10-25 08:20:50|43670.6|43650.6|43668.1|43648.1|43670.6|43650.6|43668.1|43648.1|1
1729844460000|2024-10-25 08:21:00|43671.3|43651.3|43663.1|43643.1|43673.1|43653.1|43660.6|43640.6|11
1729844470000|2024-10-25 08:21:10|43658.1|43638.1|43663.1|43643.1|43663.1|43643.1|43658.1|43638.1|5
1729844480000|2024-10-25 08:21:20|43668.1|43648.1|43674|43654|43674|43654|43668.1|43648.1|4
1729844490000|2024-10-25 08:21:30|43674.9|43654.9|43674.7|43654.7|43678.1|43658.1|43674.7|43654.7|1
1729844500000|2024-10-25 08:21:40|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|1
1729844510000|2024-10-25 08:21:50|43674|43654|43678.1|43658.1|43678.1|43658.1|43674|43654|1
1729844520000|2024-10-25 08:22:00|43677.2|43657.2|43681.5|43661.5|43681.5|43661.5|43673.1|43653.1|13
1729844530000|2024-10-25 08:22:10|43680.6|43660.6|43678.1|43658.1|43680.6|43660.6|43678.1|43658.1|3
1729844540000|2024-10-25 08:22:20|43675.6|43655.6|43676.5|43656.5|43676.5|43656.5|43673.1|43653.1|4
1729844550000|2024-10-25 08:22:30|43674.7|43654.7|43661.3|43641.3|43678.1|43658.1|43661.3|43641.3|14
1729844560000|2024-10-25 08:22:40|43663.1|43643.1|43680.6|43660.6|43680.6|43660.6|43658.1|43638.1|4
1729844580000|2024-10-25 08:23:00|43679|43659|43683.1|43663.1|43683.1|43663.1|43678.1|43658.1|1
1729844590000|2024-10-25 08:23:10|43678.1|43658.1|43673.1|43653.1|43678.1|43658.1|43668.1|43648.1|5
1729844600000|2024-10-25 08:23:20|43674.9|43654.9|43675.6|43655.6|43678.1|43658.1|43673.1|43653.1|1
1729844610000|2024-10-25 08:23:30|43674.7|43654.7|43673.1|43653.1|43674.7|43654.7|43673.1|43653.1|2
1729844620000|2024-10-25 08:23:40|43671.5|43651.5|43670.6|43650.6|43671.5|43651.5|43670.6|43650.6|0
1729844630000|2024-10-25 08:23:50|43672.2|43652.2|43679.9|43659.9|43679.9|43659.9|43670.6|43650.6|3
1729844640000|2024-10-25 08:24:00|43683.1|43663.1|43688.1|43668.1|43688.1|43668.1|43683.1|43663.1|3
1729844650000|2024-10-25 08:24:10|43698.1|43678.1|43700.6|43680.6|43703.1|43683.1|43698.1|43678.1|3
1729844660000|2024-10-25 08:24:20|43698.1|43678.1|43690.6|43670.6|43698.1|43678.1|43690.6|43670.6|7
1729844670000|2024-10-25 08:24:30|43688.1|43668.1|43690.6|43670.6|43693.1|43673.1|43688.1|43668.1|5
1729844680000|2024-10-25 08:24:40|43693.1|43673.1|43688.1|43668.1|43693.1|43673.1|43688.1|43668.1|2
1729844690000|2024-10-25 08:24:50|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|43693.9|43673.9|2
1729844700000|2024-10-25 08:25:00|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|1
1729844710000|2024-10-25 08:25:10|43698.1|43678.1|43699|43679|43699|43679|43696.5|43676.5|6
1729844720000|2024-10-25 08:25:20|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|43698.1|43678.1|6
1729844730000|2024-10-25 08:25:30|43699|43679|43698.1|43678.1|43699|43679|43696.5|43676.5|2
1729844740000|2024-10-25 08:25:40|43695.6|43675.6|43703.9|43683.9|43703.9|43683.9|43695.6|43675.6|7
1729844750000|2024-10-25 08:25:50|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|7
1729844760000|2024-10-25 08:26:00|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|3
1729844770000|2024-10-25 08:26:10|43703|43683|43691.4|43671.4|43703|43683|43691.4|43671.4|0
1729844780000|2024-10-25 08:26:20|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1729844790000|2024-10-25 08:26:30|||||||||1
1729844800000|2024-10-25 08:26:40|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|2
1729844810000|2024-10-25 08:26:50|43686.4|43666.4|43683|43663|43686.4|43666.4|43681.4|43661.4|1
1729844820000|2024-10-25 08:27:00|43681.4|43661.4|43680.5|43660.5|43686.4|43666.4|43680.5|43660.5|5
1729844830000|2024-10-25 08:27:10|43679.6|43659.6|43676.4|43656.4|43679.6|43659.6|43675.5|43655.5|1
1729844840000|2024-10-25 08:27:20|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|0
1729844850000|2024-10-25 08:27:30|43676.4|43656.4|43676.4|43656.4|43677.2|43657.2|43675.5|43655.5|2
1729844860000|2024-10-25 08:27:40|43678.9|43658.9|43673.9|43653.9|43678.9|43658.9|43673.9|43653.9|1
1729844870000|2024-10-25 08:27:50|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|43671.4|43651.4|1
1729844880000|2024-10-25 08:28:00|43673.9|43653.9|43677.2|43657.2|43677.2|43657.2|43673.9|43653.9|15
1729844890000|2024-10-25 08:28:10|43678.9|43658.9|43679.7|43659.7|43679.7|43659.7|43678.1|43658.1|2
1729844900000|2024-10-25 08:28:20|43678.9|43658.9|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|3
1729844910000|2024-10-25 08:28:30|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43679.8|43659.8|1
1729844920000|2024-10-25 08:28:40|43686.4|43666.4|43688.9|43668.9|43691.4|43671.4|43686.4|43666.4|3
1729844930000|2024-10-25 08:28:50|43688|43668|43686.4|43666.4|43688|43668|43686.4|43666.4|0
1729844940000|2024-10-25 08:29:00|43688.9|43668.9|43691.4|43671.4|43691.4|43671.4|43688.9|43668.9|2
1729844950000|2024-10-25 08:29:10|43688|43668|43688|43668|43688|43668|43687.1|43667.1|5
1729844960000|2024-10-25 08:29:20|43686.4|43666.4|43688|43668|43688|43668|43683.9|43663.9|7
1729844970000|2024-10-25 08:29:30|43682.1|43662.1|43676.4|43656.4|43682.1|43662.1|43671.4|43651.4|11
1729844980000|2024-10-25 08:29:40|43677.3|43657.3|43676.4|43656.4|43678.9|43658.9|43675.5|43655.5|1
1729844990000|2024-10-25 08:29:50|43673.9|43653.9|43668.9|43648.9|43678.9|43658.9|43668.9|43648.9|7
1729845000000|2024-10-25 08:30:00|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|1
1729845010000|2024-10-25 08:30:10|43656.4|43636.4|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|9
1729845020000|2024-10-25 08:30:20|43648.9|43628.9|43646.4|43626.4|43648.9|43628.9|43646.4|43626.4|2
1729845030000|2024-10-25 08:30:30|43645.5|43625.5|43641.4|43621.4|43645.5|43625.5|43641.4|43621.4|6
1729845040000|2024-10-25 08:30:40|43643|43623|43643.9|43623.9|43643.9|43623.9|43641.4|43621.4|0
1729845050000|2024-10-25 08:30:50|43644.8|43624.8|43651.4|43631.4|43656.4|43636.4|43644.8|43624.8|8
1729845060000|2024-10-25 08:31:00|43650.5|43630.5|43646.4|43626.4|43650.5|43630.5|43646.4|43626.4|3
1729845080000|2024-10-25 08:31:20|||||||||1
1729845100000|2024-10-25 08:31:40|43648.9|43628.9|43646.4|43626.4|43648.9|43628.9|43646.4|43626.4|2
1729845130000|2024-10-25 08:32:10|43648.9|43628.9|43644.8|43624.8|43648.9|43628.9|43643.9|43623.9|1
1729845140000|2024-10-25 08:32:20|43646.4|43626.4|43651.4|43631.4|43651.4|43631.4|43646.4|43626.4|1
1729845150000|2024-10-25 08:32:30|43654.8|43634.8|43653.9|43633.9|43654.8|43634.8|43653.9|43633.9|3
1729845160000|2024-10-25 08:32:40|43654.8|43634.8|43656.4|43636.4|43656.4|43636.4|43654.8|43634.8|0
1729845170000|2024-10-25 08:32:50|43658|43638|43658.9|43638.9|43658.9|43638.9|43658|43638|1
1729845190000|2024-10-25 08:33:10|43661.4|43641.4|43663.9|43643.9|43663.9|43643.9|43661.4|43641.4|3
1729845200000|2024-10-25 08:33:20|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|1
1729845210000|2024-10-25 08:33:30|43671.4|43651.4|43676.4|43656.4|43676.4|43656.4|43671.4|43651.4|5
1729845220000|2024-10-25 08:33:40|43673.9|43653.9|43678.9|43658.9|43678.9|43658.9|43673.9|43653.9|2
1729845230000|2024-10-25 08:33:50|43681.4|43661.4|43683.9|43663.9|43683.9|43663.9|43678.9|43658.9|2
1729845240000|2024-10-25 08:34:00|43681.4|43661.4|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|2
1729845250000|2024-10-25 08:34:10|43683|43663|43681.4|43661.4|43683|43663|43676.4|43656.4|3
1729845260000|2024-10-25 08:34:20|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|0
1729845270000|2024-10-25 08:34:30|43676.4|43656.4|43678.9|43658.9|43679.8|43659.8|43676.4|43656.4|6
1729845280000|2024-10-25 08:34:40|43676.4|43656.4|43681.4|43661.4|43681.4|43661.4|43676.4|43656.4|1
1729845290000|2024-10-25 08:34:50|||||||||1
1729845300000|2024-10-25 08:35:00|43683|43663|43683|43663|43683.9|43663.9|43683|43663|2
1729845310000|2024-10-25 08:35:10|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|0
1729845320000|2024-10-25 08:35:20|43683.9|43663.9|43681.4|43661.4|43686.4|43666.4|43681.4|43661.4|1
1729845330000|2024-10-25 08:35:30|43683.9|43663.9|43681.4|43661.4|43683.9|43663.9|43681.4|43661.4|0
1729845340000|2024-10-25 08:35:40|||||||||1
1729845350000|2024-10-25 08:35:50|43680.5|43660.5|43673.9|43653.9|43680.5|43660.5|43673.9|43653.9|4
1729845360000|2024-10-25 08:36:00|43673|43653|43656.4|43636.4|43673|43653|43656.4|43636.4|9
1729845370000|2024-10-25 08:36:10|||||||||1
1729845390000|2024-10-25 08:36:30|43651.4|43631.4|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|0
1729845400000|2024-10-25 08:36:40|43652.3|43632.3|43656.4|43636.4|43656.4|43636.4|43651.4|43631.4|0
1729845410000|2024-10-25 08:36:50|43653.9|43633.9|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|0
1729845420000|2024-10-25 08:37:00|43653.9|43633.9|43661.4|43641.4|43665.5|43645.5|43653.9|43633.9|2
1729845450000|2024-10-25 08:37:30|43656.4|43636.4|43653.9|43633.9|43656.4|43636.4|43653.9|43633.9|0
1729845460000|2024-10-25 08:37:40|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|2
1729845470000|2024-10-25 08:37:50|43649.8|43629.8|43651.4|43631.4|43651.4|43631.4|43648.9|43628.9|4
1729845480000|2024-10-25 08:38:00|43656.4|43636.4|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|0
1729845490000|2024-10-25 08:38:10|||||||||3
1729845500000|2024-10-25 08:38:20|43653.9|43633.9|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|0
1729845520000|2024-10-25 08:38:40|||||||||2
1729845540000|2024-10-25 08:39:00|43652.3|43632.3|43648|43628|43652.3|43632.3|43648|43628|1
1729845550000|2024-10-25 08:39:10|43643.9|43623.9|43626.4|43606.4|43643.9|43623.9|43623.9|43603.9|14
1729845560000|2024-10-25 08:39:20|43627.3|43607.3|43636.4|43616.4|43636.4|43616.4|43627.3|43607.3|1
1729845570000|2024-10-25 08:39:30|43633.9|43613.9|43631.4|43611.4|43633.9|43613.9|43631.4|43611.4|2
1729845580000|2024-10-25 08:39:40|43633.9|43613.9|43636.4|43616.4|43636.4|43616.4|43631.4|43611.4|2
1729845590000|2024-10-25 08:39:50|43631.4|43611.4|43631.4|43611.4|43633|43613|43631.4|43611.4|5
1729845600000|2024-10-25 08:40:00|43628.9|43608.9|43626.4|43606.4|43628.9|43608.9|43623.9|43603.9|2
1729845610000|2024-10-25 08:40:10|43623.9|43603.9|43626.4|43606.4|43626.4|43606.4|43623.9|43603.9|1
1729845620000|2024-10-25 08:40:20|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|1
1729845630000|2024-10-25 08:40:30|43632.3|43612.3|43631.4|43611.4|43632.3|43612.3|43631.4|43611.4|4
1729845640000|2024-10-25 08:40:40|43630.5|43610.5|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|1
1729845650000|2024-10-25 08:40:50|43633.9|43613.9|43631.4|43611.4|43633.9|43613.9|43631.4|43611.4|1
1729845680000|2024-10-25 08:41:20|43628.9|43608.9|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|1
1729845700000|2024-10-25 08:41:40|43628.9|43608.9|43631.4|43611.4|43631.4|43611.4|43628.9|43608.9|3
1729845710000|2024-10-25 08:41:50|||||||||1
1729845720000|2024-10-25 08:42:00|43633.9|43613.9|43636.4|43616.4|43636.4|43616.4|43633.9|43613.9|7
1729845730000|2024-10-25 08:42:10|43638.9|43618.9|43641.4|43621.4|43641.4|43621.4|43638.9|43618.9|1
1729845740000|2024-10-25 08:42:20|43642.3|43622.3|43646.4|43626.4|43646.6|43626.6|43642.3|43622.3|1
1729845750000|2024-10-25 08:42:30|43643.9|43623.9|43646.4|43626.4|43646.4|43626.4|43643.9|43623.9|2
1729845760000|2024-10-25 08:42:40|43647.3|43627.3|43651.4|43631.4|43651.4|43631.4|43647.3|43627.3|4
1729845770000|2024-10-25 08:42:50|43653.9|43633.9|43651.4|43631.4|43655.5|43635.5|43651.4|43631.4|4
1729845780000|2024-10-25 08:43:00|43653.9|43633.9|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|0
1729845790000|2024-10-25 08:43:10|43654.8|43634.8|43663.9|43643.9|43663.9|43643.9|43653.9|43633.9|11
1729845800000|2024-10-25 08:43:20|43666.4|43646.4|43671.4|43651.4|43671.4|43651.4|43666.4|43646.4|4
1729845810000|2024-10-25 08:43:30|43673.9|43653.9|43671.4|43651.4|43673.9|43653.9|43671.4|43651.4|3
1729845820000|2024-10-25 08:43:40|43670.5|43650.5|43656.4|43636.4|43670.5|43650.5|43656.4|43636.4|3
1729845830000|2024-10-25 08:43:50|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43649.8|43629.8|3
1729845840000|2024-10-25 08:44:00|43649.6|43629.6|43651.4|43631.4|43651.4|43631.4|43649.6|43629.6|2
1729845860000|2024-10-25 08:44:20|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|0
1729845870000|2024-10-25 08:44:30|43651.4|43631.4|43656.4|43636.4|43656.4|43636.4|43651.4|43631.4|0
1729845890000|2024-10-25 08:44:50|43658.9|43638.9|43658|43638|43658.9|43638.9|43658|43638|1
1729845900000|2024-10-25 08:45:00|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|2
1729845910000|2024-10-25 08:45:10|43653.9|43633.9|43656.4|43636.4|43661.4|43641.4|43653.9|43633.9|3
1729845920000|2024-10-25 08:45:20|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|0
1729845930000|2024-10-25 08:45:30|43658|43638|43661.4|43641.4|43661.4|43641.4|43656.4|43636.4|6
1729845950000|2024-10-25 08:45:50|||||||||3
1729845960000|2024-10-25 08:46:00|43662.3|43642.3|43666.4|43646.4|43666.4|43646.4|43662.3|43642.3|1
1729845970000|2024-10-25 08:46:10|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|0
1729845980000|2024-10-25 08:46:20|43666.4|43646.4|43653.9|43633.9|43666.4|43646.4|43653.9|43633.9|9
1729845990000|2024-10-25 08:46:30|43653|43633|43656.4|43636.4|43657.3|43637.3|43653|43633|3
1729846010000|2024-10-25 08:46:50|43655.5|43635.5|43653|43633|43655.5|43635.5|43653|43633|0
1729846020000|2024-10-25 08:47:00|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1729846030000|2024-10-25 08:47:10|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|1
1729846040000|2024-10-25 08:47:20|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|0
1729846050000|2024-10-25 08:47:30|43658.2|43638.2|43661.4|43641.4|43661.4|43641.4|43656.4|43636.4|0
1729846060000|2024-10-25 08:47:40|43658.9|43638.9|43659.8|43639.8|43659.8|43639.8|43658.9|43638.9|0
1729846070000|2024-10-25 08:47:50|43658.9|43638.9|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|0
1729846080000|2024-10-25 08:48:00|43655.5|43635.5|43646.4|43626.4|43655.5|43635.5|43646.4|43626.4|1
1729846090000|2024-10-25 08:48:10|43645.5|43625.5|43646.4|43626.4|43646.4|43626.4|43644.8|43624.8|1
1729846100000|2024-10-25 08:48:20|43645.5|43625.5|43641.4|43621.4|43646.4|43626.4|43641.4|43621.4|3
1729846110000|2024-10-25 08:48:30|43646.4|43626.4|43643.9|43623.9|43646.4|43626.4|43643.9|43623.9|0
1729846120000|2024-10-25 08:48:40|43641.4|43621.4|43641.4|43621.4|43641.4|43621.4|43641.4|43621.4|0
1729846130000|2024-10-25 08:48:50|43643.1|43623.1|43641.4|43621.4|43645.6|43625.6|43641.4|43621.4|1
1729846140000|2024-10-25 08:49:00|43638.9|43618.9|43641.4|43621.4|43641.4|43621.4|43638.9|43618.9|1
1729846170000|2024-10-25 08:49:30|43643.9|43623.9|43643.9|43623.9|43643.9|43623.9|43643.9|43623.9|1
1729846180000|2024-10-25 08:49:40|43644.8|43624.8|43643.9|43623.9|43644.8|43624.8|43643.9|43623.9|0
1729846190000|2024-10-25 08:49:50|||||||||1
1729846200000|2024-10-25 08:50:00|43646.4|43626.4|43643.9|43623.9|43646.4|43626.4|43643.9|43623.9|0
1729846210000|2024-10-25 08:50:10|43646.4|43626.4|43643.9|43623.9|43646.4|43626.4|43643.9|43623.9|1
1729846220000|2024-10-25 08:50:20|||||||||3
1729846230000|2024-10-25 08:50:30|43643.1|43623.1|43632.3|43612.3|43643.1|43623.1|43630.6|43610.6|29
1729846240000|2024-10-25 08:50:40|43633.9|43613.9|43636.4|43616.4|43636.4|43616.4|43633.9|43613.9|3
1729846260000|2024-10-25 08:51:00|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|5
1729846280000|2024-10-25 08:51:20|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|0
1729846290000|2024-10-25 08:51:30|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|1
1729846300000|2024-10-25 08:51:40|43632.3|43612.3|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|1
1729846310000|2024-10-25 08:51:50|43633.1|43613.1|43631.4|43611.4|43633.1|43613.1|43631.4|43611.4|0
1729846330000|2024-10-25 08:52:10|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|1
1729846340000|2024-10-25 08:52:20|43629.8|43609.8|43629|43609|43629.8|43609.8|43629|43609|1
1729846350000|2024-10-25 08:52:30|43629.8|43609.8|43631.5|43611.5|43631.5|43611.5|43629.8|43609.8|1
1729846360000|2024-10-25 08:52:40|43629|43609|43624.8|43604.8|43629|43609|43624.8|43604.8|1
1729846370000|2024-10-25 08:52:50|43626.5|43606.5|43624|43604|43627.3|43607.3|43624|43604|9
1729846380000|2024-10-25 08:53:00|43626.5|43606.5|43624|43604|43629|43609|43624|43604|4
1729846390000|2024-10-25 08:53:10|43623.1|43603.1|43622.2|43602.2|43623.1|43603.1|43622.2|43602.2|0
1729846400000|2024-10-25 08:53:20|43620.6|43600.6|43621.5|43601.5|43621.5|43601.5|43617.2|43597.2|17
1729846410000|2024-10-25 08:53:30|43622.3|43602.3|43626.5|43606.5|43626.5|43606.5|43621.5|43601.5|2
1729846430000|2024-10-25 08:53:50|43623.1|43603.1|43626.5|43606.5|43626.5|43606.5|43621.5|43601.5|8
1729846440000|2024-10-25 08:54:00|43621.5|43601.5|43619|43599|43621.5|43601.5|43617.3|43597.3|3
1729846450000|2024-10-25 08:54:10|43616.5|43596.5|43610.6|43590.6|43619|43599|43610.6|43590.6|12
1729846460000|2024-10-25 08:54:20|||||||||1
1729846470000|2024-10-25 08:54:30|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|4
1729846480000|2024-10-25 08:54:40|||||||||1
1729846490000|2024-10-25 08:54:50|43610.6|43590.6|43609|43589|43610.6|43590.6|43609|43589|4
1729846500000|2024-10-25 08:55:00|43608.1|43588.1|43601.5|43581.5|43609|43589|43601.5|43581.5|29
1729846510000|2024-10-25 08:55:10|43599|43579|43599|43579|43599|43579|43599|43579|1
1729846520000|2024-10-25 08:55:20|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|43601.5|43581.5|4
1729846530000|2024-10-25 08:55:30|43604|43584|43608.1|43588.1|43609|43589|43604|43584|1
1729846540000|2024-10-25 08:55:40|43604|43584|43604|43584|43604|43584|43604|43584|3
1729846550000|2024-10-25 08:55:50|43603.1|43583.1|43601.5|43581.5|43606.5|43586.5|43601.5|43581.5|0
1729846560000|2024-10-25 08:56:00|43602.4|43582.4|43603.1|43583.1|43604|43584|43601.5|43581.5|5
1729846570000|2024-10-25 08:56:10|43604|43584|43606.5|43586.5|43606.5|43586.5|43604|43584|2
1729846580000|2024-10-25 08:56:20|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|43611.5|43591.5|2
1729846590000|2024-10-25 08:56:30|43614|43594|43614|43594|43614|43594|43614|43594|1
1729846600000|2024-10-25 08:56:40|43611.5|43591.5|43614|43594|43614|43594|43611.5|43591.5|0
1729846610000|2024-10-25 08:56:50|43615.6|43595.6|43616.5|43596.5|43619|43599|43615.6|43595.6|4
1729846620000|2024-10-25 08:57:00|43614|43594|43619|43599|43619|43599|43614|43594|5
1729846630000|2024-10-25 08:57:10|43618.1|43598.1|43616.5|43596.5|43618.1|43598.1|43616.5|43596.5|1
1729846640000|2024-10-25 08:57:20|43615.6|43595.6|43621.5|43601.5|43621.5|43601.5|43614|43594|2
1729846660000|2024-10-25 08:57:40|43619|43599|43621.5|43601.5|43621.5|43601.5|43619|43599|0
1729846670000|2024-10-25 08:57:50|43622.4|43602.4|43629|43609|43629|43609|43622.4|43602.4|3
1729846680000|2024-10-25 08:58:00|43628.1|43608.1|43631.5|43611.5|43631.5|43611.5|43626.5|43606.5|0
1729846690000|2024-10-25 08:58:10|43634|43614|43634|43614|43636.5|43616.5|43634|43614|0
1729846700000|2024-10-25 08:58:20|||||||||2
1729846720000|2024-10-25 08:58:40|43633.1|43613.1|43631.5|43611.5|43633.1|43613.1|43631.5|43611.5|2
1729846740000|2024-10-25 08:59:00|43629|43609|43626.5|43606.5|43629|43609|43626.5|43606.5|10
1729846750000|2024-10-25 08:59:10|||||||||2
1729846760000|2024-10-25 08:59:20|43625.6|43605.6|43621.5|43601.5|43625.6|43605.6|43621.5|43601.5|4
1729846770000|2024-10-25 08:59:30|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|0
1729846780000|2024-10-25 08:59:40|43624|43604|43623.1|43603.1|43624|43604|43623.1|43603.1|0
1729846790000|2024-10-25 08:59:50|43624|43604|43626.5|43606.5|43629|43609|43620.6|43600.6|4
1729846800000|2024-10-25 09:00:00|43627.4|43607.4|43631.5|43611.5|43631.5|43611.5|43626.5|43606.5|1
1729846810000|2024-10-25 09:00:10|43630.6|43610.6|43626.5|43606.5|43630.6|43610.6|43625.6|43605.6|2
1729846820000|2024-10-25 09:00:20|43631.5|43611.5|43641.5|43621.5|43641.5|43621.5|43631.5|43611.5|3
1729846830000|2024-10-25 09:00:30|||||||||2
1729846850000|2024-10-25 09:00:50|43639|43619|43639|43619|43641.5|43621.5|43639|43619|0
1729846860000|2024-10-25 09:01:00|43641.5|43621.5|43639|43619|43646.5|43626.5|43639|43619|2
1729846870000|2024-10-25 09:01:10|43638.1|43618.1|43641.5|43621.5|43641.5|43621.5|43636.5|43616.5|1
1729846890000|2024-10-25 09:01:30|43639.9|43619.9|43644.9|43624.9|43644.9|43624.9|43639|43619|5
1729846900000|2024-10-25 09:01:40|43644|43624|43644|43624|43644|43624|43644|43624|1
1729846910000|2024-10-25 09:01:50|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|43646.5|43626.5|2
1729846920000|2024-10-25 09:02:00|43645.6|43625.6|43641.5|43621.5|43649|43629|43641.5|43621.5|8
1729846930000|2024-10-25 09:02:10|43639|43619|43633.1|43613.1|43639|43619|43633.1|43613.1|1
1729846940000|2024-10-25 09:02:20|43634|43614|43630.6|43610.6|43634|43614|43630.6|43610.6|2
1729846950000|2024-10-25 09:02:30|43631.5|43611.5|43636.5|43616.5|43636.5|43616.5|43631.5|43611.5|0
1729846960000|2024-10-25 09:02:40|43641.5|43621.5|43646.5|43626.5|43646.5|43626.5|43641.5|43621.5|1
1729846980000|2024-10-25 09:03:00|43647.4|43627.4|43644|43624|43649|43629|43644|43624|0
1729846990000|2024-10-25 09:03:10|43645.6|43625.6|43646.5|43626.5|43649|43629|43645.6|43625.6|3
1729847000000|2024-10-25 09:03:20|43649|43629|43651.5|43631.5|43651.5|43631.5|43649|43629|0
1729847010000|2024-10-25 09:03:30|43654.9|43634.9|43659.9|43639.9|43661.5|43641.5|43654.9|43634.9|9
1729847020000|2024-10-25 09:03:40|43661.5|43641.5|43669.9|43649.9|43669.9|43649.9|43661.5|43641.5|4
1729847030000|2024-10-25 09:03:50|43670.8|43650.8|43677.4|43657.4|43677.4|43657.4|43670.8|43650.8|4
1729847040000|2024-10-25 09:04:00|43674.9|43654.9|43683.3|43663.3|43684.9|43664.9|43674.9|43654.9|7
1729847050000|2024-10-25 09:04:10|43680.8|43660.8|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|2
1729847060000|2024-10-25 09:04:20|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|1
1729847080000|2024-10-25 09:04:40|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|43674.9|43654.9|0
1729847090000|2024-10-25 09:04:50|43672.4|43652.4|43669.9|43649.9|43672.4|43652.4|43669.9|43649.9|2
1729847100000|2024-10-25 09:05:00|43672.4|43652.4|43662.4|43642.4|43672.4|43652.4|43662.4|43642.4|9
1729847110000|2024-10-25 09:05:10|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|2
1729847120000|2024-10-25 09:05:20|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43659.9|43639.9|4
1729847130000|2024-10-25 09:05:30|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|6
1729847140000|2024-10-25 09:05:40|43661.5|43641.5|43654.9|43634.9|43661.5|43641.5|43654.9|43634.9|1
1729847150000|2024-10-25 09:05:50|43649.9|43629.9|43649|43629|43649.9|43629.9|43647.4|43627.4|0
1729847160000|2024-10-25 09:06:00|43647.4|43627.4|43644.9|43624.9|43647.4|43627.4|43644.9|43624.9|1
1729847170000|2024-10-25 09:06:10|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|0
1729847180000|2024-10-25 09:06:20|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|43642.4|43622.4|1
1729847190000|2024-10-25 09:06:30|43644.9|43624.9|43649.9|43629.9|43649.9|43629.9|43644.9|43624.9|2
1729847200000|2024-10-25 09:06:40|43654.9|43634.9|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|0
1729847210000|2024-10-25 09:06:50|43660.8|43640.8|43662.4|43642.4|43662.4|43642.4|43660.8|43640.8|1
1729847220000|2024-10-25 09:07:00|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|0
1729847230000|2024-10-25 09:07:10|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|0
1729847260000|2024-10-25 09:07:40|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|0
1729847270000|2024-10-25 09:07:50|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|0
1729847280000|2024-10-25 09:08:00|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1729847290000|2024-10-25 09:08:10|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|0
1729847300000|2024-10-25 09:08:20|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|1
1729847320000|2024-10-25 09:08:40|43662.4|43642.4|43664.9|43644.9|43664.9|43644.9|43661.5|43641.5|2
1729847340000|2024-10-25 09:09:00|43661.5|43641.5|43661.5|43641.5|43662.4|43642.4|43661.5|43641.5|0
1729847360000|2024-10-25 09:09:20|43662.4|43642.4|43661.5|43641.5|43662.4|43642.4|43661.5|43641.5|0
1729847370000|2024-10-25 09:09:30|43662.4|43642.4|43669.9|43649.9|43669.9|43649.9|43662.4|43642.4|3
1729847380000|2024-10-25 09:09:40|43670.8|43650.8|43669.9|43649.9|43672.4|43652.4|43669.9|43649.9|0
1729847390000|2024-10-25 09:09:50|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43669.9|43649.9|2
1729847400000|2024-10-25 09:10:00|43675.8|43655.8|43679.9|43659.9|43679.9|43659.9|43675.8|43655.8|4
1729847410000|2024-10-25 09:10:10|43679|43659|43676.5|43656.5|43679|43659|43676.5|43656.5|2
1729847420000|2024-10-25 09:10:20|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43672.2|43652.2|1
1729847430000|2024-10-25 09:10:30|43671.4|43651.4|43673.1|43653.1|43673.1|43653.1|43669.7|43649.7|3
1729847440000|2024-10-25 09:10:40|43670.6|43650.6|43669.7|43649.7|43670.6|43650.6|43669.7|43649.7|0
1729847450000|2024-10-25 09:10:50|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|0
1729847460000|2024-10-25 09:11:00|43671.5|43651.5|43672.4|43652.4|43672.4|43652.4|43671.5|43651.5|1
1729847470000|2024-10-25 09:11:10|43670.8|43650.8|43669.9|43649.9|43674.9|43654.9|43669.9|43649.9|0
1729847480000|2024-10-25 09:11:20|43670.8|43650.8|43674.9|43654.9|43674.9|43654.9|43670.8|43650.8|0
1729847490000|2024-10-25 09:11:30|43675.8|43655.8|43677.4|43657.4|43677.4|43657.4|43675.8|43655.8|2
1729847510000|2024-10-25 09:11:50|43674.9|43654.9|43674.9|43654.9|43677.4|43657.4|43674.9|43654.9|1
1729847520000|2024-10-25 09:12:00|43675.8|43655.8|43677.4|43657.4|43677.4|43657.4|43675.8|43655.8|1
1729847540000|2024-10-25 09:12:20|43679.9|43659.9|43684.9|43664.9|43684.9|43664.9|43679.9|43659.9|6
1729847550000|2024-10-25 09:12:30|43684|43664|43684.9|43664.9|43684.9|43664.9|43684|43664|0
1729847560000|2024-10-25 09:12:40|43685.8|43665.8|43687.4|43667.4|43687.4|43667.4|43684.9|43664.9|2
1729847570000|2024-10-25 09:12:50|43689.9|43669.9|43684.9|43664.9|43689.9|43669.9|43684.9|43664.9|1
1729847580000|2024-10-25 09:13:00|43687.4|43667.4|43689.9|43669.9|43689.9|43669.9|43687.4|43667.4|2
1729847600000|2024-10-25 09:13:20|43688.3|43668.3|43689.9|43669.9|43689.9|43669.9|43684.9|43664.9|2
1729847610000|2024-10-25 09:13:30|43687.4|43667.4|43684.9|43664.9|43687.4|43667.4|43684.9|43664.9|1
1729847620000|2024-10-25 09:13:40|43689|43669|43689|43669|43689|43669|43689|43669|1
1729847630000|2024-10-25 09:13:50|43689.9|43669.9|43692.4|43672.4|43692.4|43672.4|43689.9|43669.9|4
1729847640000|2024-10-25 09:14:00|43697.4|43677.4|43699.9|43679.9|43702.4|43682.4|43697.4|43677.4|6
1729847660000|2024-10-25 09:14:20|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|4
1729847670000|2024-10-25 09:14:30|43694.9|43674.9|43694.9|43674.9|43697.4|43677.4|43694|43674|3
1729847680000|2024-10-25 09:14:40|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|1
1729847690000|2024-10-25 09:14:50|||||||||2
1729847700000|2024-10-25 09:15:00|43699.9|43679.9|43712.4|43692.4|43712.4|43692.4|43699.9|43679.9|2
1729847710000|2024-10-25 09:15:10|43713.3|43693.3|43717.4|43697.4|43719.9|43699.9|43713.3|43693.3|17
1729847720000|2024-10-25 09:15:20|||||||||5
1729847730000|2024-10-25 09:15:30|43714.9|43694.9|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|1
1729847740000|2024-10-25 09:15:40|43718.3|43698.3|43723.3|43703.3|43723.3|43703.3|43718.3|43698.3|7
1729847750000|2024-10-25 09:15:50|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|6
1729847760000|2024-10-25 09:16:00|43723.3|43703.3|43731.7|43711.7|43731.7|43711.7|43723.3|43703.3|5
1729847770000|2024-10-25 09:16:10|43730.8|43710.8|43731.7|43711.7|43731.7|43711.7|43730.8|43710.8|3
1729847780000|2024-10-25 09:16:20|43730.8|43710.8|43731.7|43711.7|43731.7|43711.7|43730.8|43710.8|1
1729847790000|2024-10-25 09:16:30|43730.8|43710.8|43734.2|43714.2|43734.2|43714.2|43730.8|43710.8|2
1729847800000|2024-10-25 09:16:40|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|43730.8|43710.8|3
1729847810000|2024-10-25 09:16:50|43730.8|43710.8|43723.3|43703.3|43730.8|43710.8|43722.4|43702.4|5
1729847820000|2024-10-25 09:17:00|43722.4|43702.4|43723.3|43703.3|43723.3|43703.3|43722.4|43702.4|1
1729847830000|2024-10-25 09:17:10|||||||||2
1729847840000|2024-10-25 09:17:20|43721.5|43701.5|43719|43699|43721.5|43701.5|43719|43699|8
1729847850000|2024-10-25 09:17:30|43717.4|43697.4|43714|43694|43719.9|43699.9|43714|43694|2
1729847860000|2024-10-25 09:17:40|43714.9|43694.9|43716.7|43696.7|43716.7|43696.7|43714.9|43694.9|2
1729847870000|2024-10-25 09:17:50|43717.6|43697.6|43720.8|43700.8|43720.8|43700.8|43717.6|43697.6|1
1729847880000|2024-10-25 09:18:00|43719.9|43699.9|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|5
1729847890000|2024-10-25 09:18:10|43723.3|43703.3|43722.4|43702.4|43724.9|43704.9|43722.4|43702.4|2
1729847900000|2024-10-25 09:18:20|||||||||1
1729847910000|2024-10-25 09:18:30|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|1
1729847920000|2024-10-25 09:18:40|43716.5|43696.5|43719|43699|43719|43699|43716.5|43696.5|1
1729847930000|2024-10-25 09:18:50|43719.9|43699.9|43727.4|43707.4|43727.4|43707.4|43719.9|43699.9|1
1729847940000|2024-10-25 09:19:00|43726.5|43706.5|43732.4|43712.4|43732.4|43712.4|43725.8|43705.8|0
1729847950000|2024-10-25 09:19:10|43729.9|43709.9|43732.4|43712.4|43732.4|43712.4|43729.9|43709.9|1
1729847960000|2024-10-25 09:19:20|43734.9|43714.9|43737.4|43717.4|43737.4|43717.4|43732.4|43712.4|5
1729847970000|2024-10-25 09:19:30|43739|43719|43737.4|43717.4|43739.9|43719.9|43737.4|43717.4|4
1729847980000|2024-10-25 09:19:40|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|0
1729847990000|2024-10-25 09:19:50|43735.8|43715.8|43737.4|43717.4|43737.4|43717.4|43735.8|43715.8|0
1729848000000|2024-10-25 09:20:00|43738.3|43718.3|43738.3|43718.3|43739.2|43719.2|43738.3|43718.3|4
1729848010000|2024-10-25 09:20:10|43737.4|43717.4|43737.4|43717.4|43737.4|43717.4|43737.4|43717.4|2
1729848020000|2024-10-25 09:20:20|43736.6|43716.6|43734.9|43714.9|43736.6|43716.6|43734.9|43714.9|3
1729848030000|2024-10-25 09:20:30|||||||||5
1729848040000|2024-10-25 09:20:40|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|1
1729848050000|2024-10-25 09:20:50|43734.2|43714.2|43738.3|43718.3|43738.3|43718.3|43734.2|43714.2|4
1729848060000|2024-10-25 09:21:00|43739.2|43719.2|43744.9|43724.9|43744.9|43724.9|43739.2|43719.2|0
1729848070000|2024-10-25 09:21:10|43739.9|43719.9|43744.9|43724.9|43744.9|43724.9|43739.9|43719.9|4
1729848080000|2024-10-25 09:21:20|43747.4|43727.4|43749.9|43729.9|43749.9|43729.9|43747.4|43727.4|3
1729848090000|2024-10-25 09:21:30|43744.9|43724.9|43749.9|43729.9|43749.9|43729.9|43744.9|43724.9|3
1729848100000|2024-10-25 09:21:40|43752.4|43732.4|43749.9|43729.9|43754.9|43734.9|43749.9|43729.9|0
1729848110000|2024-10-25 09:21:50|43750.8|43730.8|43754.9|43734.9|43754.9|43734.9|43750.8|43730.8|2
1729848120000|2024-10-25 09:22:00|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|43752.4|43732.4|0
1729848130000|2024-10-25 09:22:10|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|43749.9|43729.9|2
1729848140000|2024-10-25 09:22:20|43749.1|43729.1|43749.9|43729.9|43749.9|43729.9|43749.1|43729.1|4
1729848150000|2024-10-25 09:22:30|43750.8|43730.8|43752.4|43732.4|43754.9|43734.9|43750.8|43730.8|1
1729848160000|2024-10-25 09:22:40|43750.8|43730.8|43749.9|43729.9|43752.4|43732.4|43749.9|43729.9|1
1729848170000|2024-10-25 09:22:50|43747.4|43727.4|43749.9|43729.9|43749.9|43729.9|43747.4|43727.4|0
1729848180000|2024-10-25 09:23:00|43749.1|43729.1|43749.9|43729.9|43749.9|43729.9|43749.1|43729.1|2
1729848200000|2024-10-25 09:23:20|43752.4|43732.4|43755.8|43735.8|43757.4|43737.4|43752.4|43732.4|16
1729848210000|2024-10-25 09:23:30|43754.9|43734.9|43745|43725|43754.9|43734.9|43745|43725|3
1729848220000|2024-10-25 09:23:40|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|0
1729848230000|2024-10-25 09:23:50|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43739.1|43719.1|0
1729848240000|2024-10-25 09:24:00|43740|43720|43743.3|43723.3|43743.3|43723.3|43740|43720|0
1729848250000|2024-10-25 09:24:10|43745|43725|43745.8|43725.8|43745.8|43725.8|43740|43720|1
1729848260000|2024-10-25 09:24:20|43747.5|43727.5|43750|43730|43750|43730|43747.5|43727.5|0
1729848280000|2024-10-25 09:24:40|43752.5|43732.5|43751.6|43731.6|43752.5|43732.5|43751.6|43731.6|0
1729848290000|2024-10-25 09:24:50|43750|43730|43753.3|43733.3|43753.3|43733.3|43750|43730|0
1729848300000|2024-10-25 09:25:00|43755|43735|43755|43735|43755|43735|43755|43735|1
1729848310000|2024-10-25 09:25:10|43752.5|43732.5|43751.6|43731.6|43752.5|43732.5|43751.6|43731.6|1
1729848320000|2024-10-25 09:25:20|43746.6|43726.6|43745.7|43725.7|43746.6|43726.6|43745.7|43725.7|2
1729848340000|2024-10-25 09:25:40|43746.6|43726.6|43739.1|43719.1|43746.6|43726.6|43739.1|43719.1|3
1729848350000|2024-10-25 09:25:50|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|1
1729848360000|2024-10-25 09:26:00|43745|43725|43745|43725|43745|43725|43745|43725|5
1729848370000|2024-10-25 09:26:10|43743.3|43723.3|43745|43725|43745|43725|43743.3|43723.3|0
1729848390000|2024-10-25 09:26:30|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43741.6|43721.6|1
1729848400000|2024-10-25 09:26:40|43741.6|43721.6|43742.5|43722.5|43745|43725|43741.6|43721.6|7
1729848410000|2024-10-25 09:26:50|43745|43725|43744.1|43724.1|43745|43725|43744.1|43724.1|0
1729848420000|2024-10-25 09:27:00|43745|43725|43742.5|43722.5|43745|43725|43740|43720|0
1729848430000|2024-10-25 09:27:10|43741.6|43721.6|43740|43720|43741.6|43721.6|43740|43720|5
1729848440000|2024-10-25 09:27:20|43741.6|43721.6|43740|43720|43741.6|43721.6|43740|43720|1
1729848450000|2024-10-25 09:27:30|43741.6|43721.6|43745|43725|43745|43725|43740|43720|6
1729848460000|2024-10-25 09:27:40|43744.1|43724.1|43741.6|43721.6|43745|43725|43741.6|43721.6|2
1729848480000|2024-10-25 09:28:00|43740|43720|43745|43725|43745|43725|43740|43720|2
1729848490000|2024-10-25 09:28:10|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|0
1729848500000|2024-10-25 09:28:20|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|0
1729848520000|2024-10-25 09:28:40|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|1
1729848530000|2024-10-25 09:28:50|43745|43725|43742.5|43722.5|43745|43725|43742.5|43722.5|0
1729848540000|2024-10-25 09:29:00|43740|43720|43745|43725|43745|43725|43740|43720|0
1729848560000|2024-10-25 09:29:20|43745.9|43725.9|43755|43735|43755|43735|43745.9|43725.9|26
1729848570000|2024-10-25 09:29:30|43752.5|43732.5|43749.8|43729.8|43755|43735|43749.8|43729.8|9
1729848580000|2024-10-25 09:29:40|43748.2|43728.2|43748.2|43728.2|43751.6|43731.6|43748.2|43728.2|11
1729848590000|2024-10-25 09:29:50|43747.3|43727.3|43744.8|43724.8|43749.8|43729.8|43742.3|43722.3|6
1729848600000|2024-10-25 09:30:00|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|1
1729848610000|2024-10-25 09:30:10|43744.8|43724.8|43745.7|43725.7|43747.3|43727.3|43744.8|43724.8|1
1729848620000|2024-10-25 09:30:20|43747.3|43727.3|43742.3|43722.3|43747.3|43727.3|43742.3|43722.3|4
1729848630000|2024-10-25 09:30:30|43739.8|43719.8|43735.7|43715.7|43739.8|43719.8|43734.8|43714.8|3
1729848640000|2024-10-25 09:30:40|43737.3|43717.3|43729.8|43709.8|43739.8|43719.8|43727.3|43707.3|9
1729848650000|2024-10-25 09:30:50|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|0
1729848660000|2024-10-25 09:31:00|43726.4|43706.4|43714.8|43694.8|43726.4|43706.4|43714.8|43694.8|8
1729848670000|2024-10-25 09:31:10|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|43713.9|43693.9|2
1729848680000|2024-10-25 09:31:20|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43707.3|43687.3|4
1729848690000|2024-10-25 09:31:30|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1729848700000|2024-10-25 09:31:40|43707.3|43687.3|43712.3|43692.3|43712.3|43692.3|43707.3|43687.3|1
1729848710000|2024-10-25 09:31:50|43714.8|43694.8|43709.8|43689.8|43714.8|43694.8|43709.8|43689.8|1
1729848720000|2024-10-25 09:32:00|43710.7|43690.7|43707.3|43687.3|43711.4|43691.4|43707.3|43687.3|4
1729848730000|2024-10-25 09:32:10|43706.4|43686.4|43699.8|43679.8|43706.4|43686.4|43699.8|43679.8|5
1729848740000|2024-10-25 09:32:20|43698.9|43678.9|43697.3|43677.3|43698.9|43678.9|43697.3|43677.3|4
1729848750000|2024-10-25 09:32:30|43698.2|43678.2|43697.3|43677.3|43698.2|43678.2|43697.3|43677.3|7
1729848760000|2024-10-25 09:32:40|||||||||4
1729848770000|2024-10-25 09:32:50|43694.8|43674.8|43692.3|43672.3|43697.3|43677.3|43692.3|43672.3|12
1729848780000|2024-10-25 09:33:00|||||||||2
1729848790000|2024-10-25 09:33:10|43691.4|43671.4|43689.8|43669.8|43691.4|43671.4|43689.8|43669.8|0
1729848800000|2024-10-25 09:33:20|43687.3|43667.3|43689.8|43669.8|43689.8|43669.8|43687.3|43667.3|0
1729848820000|2024-10-25 09:33:40|43690.7|43670.7|43694.8|43674.8|43694.8|43674.8|43690.7|43670.7|1
1729848830000|2024-10-25 09:33:50|43697.3|43677.3|43697.3|43677.3|43699.8|43679.8|43697.3|43677.3|1
1729848840000|2024-10-25 09:34:00|43699.8|43679.8|43697.3|43677.3|43699.8|43679.8|43697.3|43677.3|2
1729848850000|2024-10-25 09:34:10|43696.4|43676.4|43701.4|43681.4|43701.4|43681.4|43694.8|43674.8|6
1729848860000|2024-10-25 09:34:20|43702.3|43682.3|43699.8|43679.8|43702.3|43682.3|43699.8|43679.8|0
1729848870000|2024-10-25 09:34:30|43698.2|43678.2|43697.3|43677.3|43698.2|43678.2|43697.3|43677.3|2
1729848880000|2024-10-25 09:34:40|43689.8|43669.8|43679.8|43659.8|43689.8|43669.8|43679.8|43659.8|5
1729848890000|2024-10-25 09:34:50|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|4
1729848900000|2024-10-25 09:35:00|43676.4|43656.4|43675|43655|43676.4|43656.4|43672.3|43652.3|33
1729848910000|2024-10-25 09:35:10|43677.5|43657.5|43700|43680|43700|43680|43677.5|43657.5|35
1729848920000|2024-10-25 09:35:20|||||||||4
1729848930000|2024-10-25 09:35:30|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|7
1729848940000|2024-10-25 09:35:40|43691.6|43671.6|43686.6|43666.6|43691.6|43671.6|43686.6|43666.6|1
1729848950000|2024-10-25 09:35:50|43685.7|43665.7|43683.2|43663.2|43685.7|43665.7|43681.6|43661.6|0
1729848960000|2024-10-25 09:36:00|43681.6|43661.6|43684.1|43664.1|43686.6|43666.6|43681.6|43661.6|2
1729848970000|2024-10-25 09:36:10|43681.6|43661.6|43686.6|43666.6|43686.6|43666.6|43681.6|43661.6|2
1729848980000|2024-10-25 09:36:20|43685.7|43665.7|43695.9|43675.9|43695.9|43675.9|43685.7|43665.7|54
1729849000000|2024-10-25 09:36:40|43697.5|43677.5|43697.5|43677.5|43697.5|43677.5|43697.5|43677.5|0
1729849010000|2024-10-25 09:36:50|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1729849030000|2024-10-25 09:37:10|43698.4|43678.4|43697.5|43677.5|43698.4|43678.4|43697.5|43677.5|3
1729849040000|2024-10-25 09:37:20|43695.9|43675.9|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|2
1729849050000|2024-10-25 09:37:30|43692.5|43672.5|43693.4|43673.4|43693.4|43673.4|43691.8|43671.8|0
1729849060000|2024-10-25 09:37:40|43692.5|43672.5|43688.4|43668.4|43692.5|43672.5|43688.4|43668.4|0
1729849080000|2024-10-25 09:38:00|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|2
1729849090000|2024-10-25 09:38:10|43685|43665|43677.5|43657.5|43685|43665|43677.5|43657.5|5
1729849100000|2024-10-25 09:38:20|43675.9|43655.9|43673.4|43653.4|43675.9|43655.9|43673.4|43653.4|0
1729849130000|2024-10-25 09:38:50|||||||||2
1729849140000|2024-10-25 09:39:00|43675|43655|43678.4|43658.4|43678.4|43658.4|43673.4|43653.4|0
1729849150000|2024-10-25 09:39:10|43676.8|43656.8|43673.4|43653.4|43676.8|43656.8|43673.4|43653.4|1
1729849160000|2024-10-25 09:39:20|43674.3|43654.3|43672.5|43652.5|43675.9|43655.9|43672.5|43652.5|1
1729849170000|2024-10-25 09:39:30|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|3
1729849180000|2024-10-25 09:39:40|43674.3|43654.3|43673.4|43653.4|43674.3|43654.3|43670|43650|5
1729849190000|2024-10-25 09:39:50|43675.9|43655.9|43689.3|43669.3|43689.3|43669.3|43675.9|43655.9|10
1729849200000|2024-10-25 09:40:00|43690.9|43670.9|43699.3|43679.3|43699.3|43679.3|43690.9|43670.9|3
1729849210000|2024-10-25 09:40:10|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|0
1729849220000|2024-10-25 09:40:20|43704.3|43684.3|43705.9|43685.9|43705.9|43685.9|43704.3|43684.3|0
1729849230000|2024-10-25 09:40:30|43705|43685|43703.4|43683.4|43705|43685|43703.4|43683.4|1
1729849240000|2024-10-25 09:40:40|43697.5|43677.5|43693.4|43673.4|43697.5|43677.5|43693.4|43673.4|3
1729849250000|2024-10-25 09:40:50|||||||||1
1729849260000|2024-10-25 09:41:00|43689.3|43669.3|43693.4|43673.4|43693.4|43673.4|43689.3|43669.3|1
1729849270000|2024-10-25 09:41:10|43688.4|43668.4|43688.4|43668.4|43693.4|43673.4|43688.4|43668.4|0
1729849280000|2024-10-25 09:41:20|43692.5|43672.5|43693.4|43673.4|43693.4|43673.4|43690.9|43670.9|0
1729849290000|2024-10-25 09:41:30|43695.9|43675.9|43698.4|43678.4|43698.4|43678.4|43695.9|43675.9|5
1729849300000|2024-10-25 09:41:40|43699.3|43679.3|43703.4|43683.4|43703.4|43683.4|43699.3|43679.3|1
1729849310000|2024-10-25 09:41:50|||||||||1
1729849330000|2024-10-25 09:42:10|43704.3|43684.3|43703.4|43683.4|43705.9|43685.9|43703.4|43683.4|2
1729849340000|2024-10-25 09:42:20|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|0
1729849350000|2024-10-25 09:42:30|43709.3|43689.3|43710.9|43690.9|43710.9|43690.9|43709.3|43689.3|1
1729849360000|2024-10-25 09:42:40|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|4
1729849370000|2024-10-25 09:42:50|43712.5|43692.5|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|0
1729849390000|2024-10-25 09:43:10|43710|43690|43708.4|43688.4|43710|43690|43708.4|43688.4|0
1729849400000|2024-10-25 09:43:20|43709.3|43689.3|43713.4|43693.4|43713.4|43693.4|43708.4|43688.4|1
1729849410000|2024-10-25 09:43:30|43710.9|43690.9|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|0
1729849420000|2024-10-25 09:43:40|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1729849430000|2024-10-25 09:43:50|43709.3|43689.3|43713.4|43693.4|43713.4|43693.4|43708.4|43688.4|1
1729849440000|2024-10-25 09:44:00|43710|43690|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|0
1729849450000|2024-10-25 09:44:10|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|2
1729849470000|2024-10-25 09:44:30|43705.9|43685.9|43708.4|43688.4|43708.4|43688.4|43705.9|43685.9|0
1729849480000|2024-10-25 09:44:40|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1729849490000|2024-10-25 09:44:50|43710.9|43690.9|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|3
1729849500000|2024-10-25 09:45:00|43718.4|43698.4|43723.4|43703.4|43724.3|43704.3|43718.4|43698.4|2
1729849510000|2024-10-25 09:45:10|43725.9|43705.9|43728.4|43708.4|43728.4|43708.4|43723.4|43703.4|4
1729849520000|2024-10-25 09:45:20|43726.8|43706.8|43713.4|43693.4|43728.4|43708.4|43712.5|43692.5|15
1729849530000|2024-10-25 09:45:30|43710|43690|43713.4|43693.4|43713.4|43693.4|43710|43690|2
1729849540000|2024-10-25 09:45:40|43710.9|43690.9|43697.5|43677.5|43710.9|43690.9|43695|43675|20
1729849550000|2024-10-25 09:45:50|43695.9|43675.9|43705|43685|43705|43685|43695|43675|4
1729849560000|2024-10-25 09:46:00|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|43702.5|43682.5|4
1729849570000|2024-10-25 09:46:10|43705|43685|43705|43685|43705|43685|43705|43685|1
1729849590000|2024-10-25 09:46:30|43702.5|43682.5|43705|43685|43705|43685|43702.5|43682.5|3
1729849600000|2024-10-25 09:46:40|43704.1|43684.1|43705|43685|43705|43685|43704.1|43684.1|1
1729849610000|2024-10-25 09:46:50|43702.5|43682.5|43706.6|43686.6|43706.6|43686.6|43702.5|43682.5|0
1729849620000|2024-10-25 09:47:00|43703.4|43683.4|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|0
1729849630000|2024-10-25 09:47:10|43704.3|43684.3|43703.4|43683.4|43704.3|43684.3|43703.4|43683.4|3
1729849640000|2024-10-25 09:47:20|43700.9|43680.9|43698.4|43678.4|43700.9|43680.9|43698.4|43678.4|0
1729849660000|2024-10-25 09:47:40|43700|43680|43702.5|43682.5|43702.5|43682.5|43700|43680|2
1729849670000|2024-10-25 09:47:50|43701.7|43681.7|43700|43680|43701.7|43681.7|43698.4|43678.4|2
1729849680000|2024-10-25 09:48:00|43695|43675|43692.5|43672.5|43695|43675|43692.5|43672.5|6
1729849690000|2024-10-25 09:48:10|43695|43675|43692.5|43672.5|43695|43675|43692.5|43672.5|0
1729849700000|2024-10-25 09:48:20|43695|43675|43700.9|43680.9|43700.9|43680.9|43695|43675|19
1729849710000|2024-10-25 09:48:30|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|43704.3|43684.3|0
1729849720000|2024-10-25 09:48:40|43703.4|43683.4|43706.8|43686.8|43706.8|43686.8|43703.4|43683.4|0
1729849730000|2024-10-25 09:48:50|43707.7|43687.7|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|3
1729849740000|2024-10-25 09:49:00|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|2
1729849750000|2024-10-25 09:49:10|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|4
1729849760000|2024-10-25 09:49:20|43715.8|43695.8|43719.2|43699.2|43719.2|43699.2|43715.8|43695.8|5
1729849770000|2024-10-25 09:49:30|43720|43700|43720|43700|43720|43700|43720|43700|1
1729849780000|2024-10-25 09:49:40|43719.2|43699.2|43721.7|43701.7|43721.7|43701.7|43718.3|43698.3|0
1729849790000|2024-10-25 09:49:50|43723.3|43703.3|43721.7|43701.7|43724.2|43704.2|43721.7|43701.7|0
1729849810000|2024-10-25 09:50:10|43724.2|43704.2|43721.7|43701.7|43724.2|43704.2|43721.7|43701.7|0
1729849820000|2024-10-25 09:50:20|||||||||3
1729849830000|2024-10-25 09:50:30|43722.5|43702.5|43723.3|43703.3|43724.2|43704.2|43722.5|43702.5|1
1729849840000|2024-10-25 09:50:40|43721.7|43701.7|43718.3|43698.3|43721.7|43701.7|43718.3|43698.3|6
1729849850000|2024-10-25 09:50:50|||||||||4
1729849860000|2024-10-25 09:51:00|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|0
1729849870000|2024-10-25 09:51:10|43723.3|43703.3|43724.2|43704.2|43724.2|43704.2|43723.3|43703.3|24
1729849880000|2024-10-25 09:51:20|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|2
1729849890000|2024-10-25 09:51:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|1
1729849900000|2024-10-25 09:51:40|43721.7|43701.7|43723.3|43703.3|43723.3|43703.3|43720.8|43700.8|1
1729849910000|2024-10-25 09:51:50|43721.7|43701.7|43724.2|43704.2|43724.2|43704.2|43721.7|43701.7|0
1729849930000|2024-10-25 09:52:10|43726.7|43706.7|43726.7|43706.7|43726.7|43706.7|43724.2|43704.2|1
1729849940000|2024-10-25 09:52:20|43723.3|43703.3|43723.3|43703.3|43726.7|43706.7|43723.3|43703.3|0
1729849950000|2024-10-25 09:52:30|43724.2|43704.2|43726.7|43706.7|43726.7|43706.7|43724.2|43704.2|0
1729849960000|2024-10-25 09:52:40|43724.2|43704.2|43723.3|43703.3|43724.2|43704.2|43723.3|43703.3|1
1729849970000|2024-10-25 09:52:50|||||||||1
1729849990000|2024-10-25 09:53:10|43722.4|43702.4|43722.4|43702.4|43723.3|43703.3|43722.4|43702.4|0
1729850000000|2024-10-25 09:53:20|43721.5|43701.5|43714.2|43694.2|43721.5|43701.5|43714.2|43694.2|2
1729850010000|2024-10-25 09:53:30|||||||||1
1729850050000|2024-10-25 09:54:10|43706.7|43686.7|43684.2|43664.2|43706.7|43686.7|43684.2|43664.2|16
1729850060000|2024-10-25 09:54:20|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|43686.7|43666.7|4
1729850070000|2024-10-25 09:54:30|43685.8|43665.8|43686.7|43666.7|43688.3|43668.3|43685.1|43665.1|3
1729850080000|2024-10-25 09:54:40|43688.3|43668.3|43686.7|43666.7|43688.3|43668.3|43686.7|43666.7|0
1729850090000|2024-10-25 09:54:50|43688.3|43668.3|43686.7|43666.7|43688.3|43668.3|43686.7|43666.7|2
1729850100000|2024-10-25 09:55:00|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|43689.9|43669.9|0
1729850110000|2024-10-25 09:55:10|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|1
1729850120000|2024-10-25 09:55:20|43683.3|43663.3|43686.7|43666.7|43686.7|43666.7|43683.3|43663.3|0
1729850130000|2024-10-25 09:55:30|43689.2|43669.2|43686.7|43666.7|43689.2|43669.2|43686.7|43666.7|0
1729850140000|2024-10-25 09:55:40|43690.1|43670.1|43693.3|43673.3|43693.3|43673.3|43688.3|43668.3|0
1729850150000|2024-10-25 09:55:50|43691.7|43671.7|43688.3|43668.3|43691.7|43671.7|43688.3|43668.3|1
1729850160000|2024-10-25 09:56:00|43689.2|43669.2|43691.7|43671.7|43691.7|43671.7|43689.2|43669.2|2
1729850170000|2024-10-25 09:56:10|43694.2|43674.2|43693.3|43673.3|43694.2|43674.2|43691.7|43671.7|0
1729850180000|2024-10-25 09:56:20|43694.2|43674.2|43697.6|43677.6|43697.6|43677.6|43694.2|43674.2|1
1729850190000|2024-10-25 09:56:30|43699.2|43679.2|43698.3|43678.3|43699.2|43679.2|43698.3|43678.3|1
1729850200000|2024-10-25 09:56:40|43699.2|43679.2|43696.7|43676.7|43700.8|43680.8|43696.7|43676.7|0
1729850210000|2024-10-25 09:56:50|43695.8|43675.8|43691.7|43671.7|43695.8|43675.8|43691.7|43671.7|2
1729850220000|2024-10-25 09:57:00|43693.3|43673.3|43706|43686|43706|43686|43693.3|43673.3|7
1729850230000|2024-10-25 09:57:10|43715.8|43695.8|43714|43694|43718.3|43698.3|43714|43694|9
1729850240000|2024-10-25 09:57:20|43714.9|43694.9|43714|43694|43714.9|43694.9|43714|43694|0
1729850250000|2024-10-25 09:57:30|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|0
1729850260000|2024-10-25 09:57:40|43711.5|43691.5|43709|43689|43711.5|43691.5|43709|43689|3
1729850270000|2024-10-25 09:57:50|43707.4|43687.4|43698.3|43678.3|43707.4|43687.4|43698.3|43678.3|4
1729850290000|2024-10-25 09:58:10|43697.4|43677.4|43691.7|43671.7|43697.4|43677.4|43691.7|43671.7|1
1729850310000|2024-10-25 09:58:30|43690.8|43670.8|43689.2|43669.2|43690.8|43670.8|43689.2|43669.2|0
1729850320000|2024-10-25 09:58:40|43688.3|43668.3|43686.7|43666.7|43688.3|43668.3|43686.7|43666.7|1
1729850330000|2024-10-25 09:58:50|43685.8|43665.8|43684.2|43664.2|43685.8|43665.8|43684.2|43664.2|0
1729850340000|2024-10-25 09:59:00|43681.7|43661.7|43680.8|43660.8|43681.7|43661.7|43680.8|43660.8|4
1729850350000|2024-10-25 09:59:10|43681.7|43661.7|43680.8|43660.8|43681.7|43661.7|43680.8|43660.8|2
1729850360000|2024-10-25 09:59:20|43681.7|43661.7|43681.7|43661.7|43681.7|43661.7|43680.1|43660.1|1
1729850370000|2024-10-25 09:59:30|43682.6|43662.6|43679.2|43659.2|43682.6|43662.6|43679.2|43659.2|3
1729850380000|2024-10-25 09:59:40|43681.7|43661.7|43676.7|43656.7|43681.7|43661.7|43676.7|43656.7|0
1729850390000|2024-10-25 09:59:50|43678.3|43658.3|43681.7|43661.7|43681.7|43661.7|43676.7|43656.7|1
1729850400000|2024-10-25 10:00:00|||||||||4
1729850410000|2024-10-25 10:00:10|43696.7|43676.7|43714.2|43694.2|43714.2|43694.2|43696.7|43676.7|24
1729850420000|2024-10-25 10:00:20|43716.7|43696.7|43716.7|43696.7|43719.2|43699.2|43716.7|43696.7|6
1729850430000|2024-10-25 10:00:30|43715.8|43695.8|43714.2|43694.2|43716.7|43696.7|43714.2|43694.2|0
1729850450000|2024-10-25 10:00:50|43715.1|43695.1|43714.9|43694.9|43716.7|43696.7|43714.9|43694.9|10
1729850460000|2024-10-25 10:01:00|43714.2|43694.2|43723.3|43703.3|43723.3|43703.3|43714.2|43694.2|1
1729850470000|2024-10-25 10:01:10|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|1
1729850480000|2024-10-25 10:01:20|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|2
1729850500000|2024-10-25 10:01:40|43719.9|43699.9|43719.9|43699.9|43720.8|43700.8|43718.3|43698.3|4
1729850510000|2024-10-25 10:01:50|43718.3|43698.3|43720.8|43700.8|43720.8|43700.8|43718.3|43698.3|0
1729850520000|2024-10-25 10:02:00|43719.9|43699.9|43718.3|43698.3|43719.9|43699.9|43718.3|43698.3|8
1729850530000|2024-10-25 10:02:10|43718.2|43698.2|43718.3|43698.3|43719.9|43699.9|43716.5|43696.5|3
1729850540000|2024-10-25 10:02:20|43715.8|43695.8|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|3
1729850550000|2024-10-25 10:02:30|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|1
1729850560000|2024-10-25 10:02:40|43718.3|43698.3|43712.4|43692.4|43718.3|43698.3|43712.4|43692.4|3
1729850580000|2024-10-25 10:03:00|43713.3|43693.3|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|1
1729850590000|2024-10-25 10:03:10|43711.7|43691.7|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|0
1729850610000|2024-10-25 10:03:30|43709.9|43689.9|43708.3|43688.3|43709.9|43689.9|43706.7|43686.7|1
1729850620000|2024-10-25 10:03:40|43709.2|43689.2|43708.3|43688.3|43710.8|43690.8|43708.3|43688.3|2
1729850640000|2024-10-25 10:04:00|43710.1|43690.1|43708.3|43688.3|43710.1|43690.1|43708.3|43688.3|0
1729850650000|2024-10-25 10:04:10|43711.6|43691.6|43713.3|43693.3|43714.9|43694.9|43708.3|43688.3|0
1729850660000|2024-10-25 10:04:20|43712.4|43692.4|43710.8|43690.8|43712.4|43692.4|43710.8|43690.8|0
1729850670000|2024-10-25 10:04:30|43709.9|43689.9|43699.9|43679.9|43709.9|43689.9|43699.9|43679.9|4
1729850690000|2024-10-25 10:04:50|43702.4|43682.4|43695.8|43675.8|43702.4|43682.4|43694.9|43674.9|8
1729850700000|2024-10-25 10:05:00|43694.9|43674.9|43708.3|43688.3|43708.3|43688.3|43694.9|43674.9|5
1729850710000|2024-10-25 10:05:10|43703.3|43683.3|43700.8|43680.8|43704.9|43684.9|43700.8|43680.8|2
1729850720000|2024-10-25 10:05:20|43699.9|43679.9|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|0
1729850730000|2024-10-25 10:05:30|43699.2|43679.2|43695.8|43675.8|43701.7|43681.7|43695.8|43675.8|4
1729850740000|2024-10-25 10:05:40|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|43693.3|43673.3|1
1729850750000|2024-10-25 10:05:50|43692.4|43672.4|43690.8|43670.8|43692.4|43672.4|43690.8|43670.8|0
1729850760000|2024-10-25 10:06:00|43689.2|43669.2|43688.3|43668.3|43689.2|43669.2|43685.8|43665.8|3
1729850770000|2024-10-25 10:06:10|43690.8|43670.8|43708.3|43688.3|43708.3|43688.3|43688.3|43668.3|18
1729850780000|2024-10-25 10:06:20|43710.8|43690.8|43718.3|43698.3|43718.3|43698.3|43710.8|43690.8|3
1729850790000|2024-10-25 10:06:30|43716.6|43696.6|43713.3|43693.3|43716.6|43696.6|43713.3|43693.3|3
1729850800000|2024-10-25 10:06:40|43714.2|43694.2|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|3
1729850820000|2024-10-25 10:07:00|43714.2|43694.2|43715.8|43695.8|43718.3|43698.3|43713.3|43693.3|1
1729850830000|2024-10-25 10:07:10|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|43718.3|43698.3|0
1729850860000|2024-10-25 10:07:40|43715.8|43695.8|43709.2|43689.2|43715.8|43695.8|43709.2|43689.2|1
1729850870000|2024-10-25 10:07:50|43710|43690|43708.3|43688.3|43710|43690|43708.3|43688.3|1
1729850880000|2024-10-25 10:08:00|||||||||1
1729850900000|2024-10-25 10:08:20|43705.8|43685.8|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|0
1729850920000|2024-10-25 10:08:40|43705|43685|43705|43685|43705|43685|43705|43685|0
1729850930000|2024-10-25 10:08:50|||||||||1
1729850940000|2024-10-25 10:09:00|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|4
1729850950000|2024-10-25 10:09:10|43710.8|43690.8|43711.7|43691.7|43711.7|43691.7|43708.3|43688.3|0
1729850960000|2024-10-25 10:09:20|43708.3|43688.3|43708.3|43688.3|43711.7|43691.7|43708.3|43688.3|0
1729850970000|2024-10-25 10:09:30|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|2
1729850980000|2024-10-25 10:09:40|43710|43690|43716.7|43696.7|43716.7|43696.7|43710|43690|13
1729850990000|2024-10-25 10:09:50|43723.3|43703.3|43723.3|43703.3|43729.1|43709.1|43723.3|43703.3|16
1729851000000|2024-10-25 10:10:00|43722.5|43702.5|43723.3|43703.3|43723.3|43703.3|43721.7|43701.7|0
1729851010000|2024-10-25 10:10:10|43720.8|43700.8|43723.3|43703.3|43723.3|43703.3|43720.8|43700.8|3
1729851020000|2024-10-25 10:10:20|43723.4|43703.4|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|1
1729851030000|2024-10-25 10:10:30|43726.7|43706.7|43725.9|43705.9|43728.4|43708.4|43723.4|43703.4|0
1729851040000|2024-10-25 10:10:40|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|0
1729851060000|2024-10-25 10:11:00|43720.1|43700.1|43718.4|43698.4|43720.1|43700.1|43718.4|43698.4|1
1729851070000|2024-10-25 10:11:10|43726.9|43706.9|43731|43711|43731|43711|43725.1|43705.1|24
1729851080000|2024-10-25 10:11:20|43728.5|43708.5|43731.9|43711.9|43731.9|43711.9|43728.5|43708.5|8
1729851090000|2024-10-25 10:11:30|43728.5|43708.5|43738.4|43718.4|43738.4|43718.4|43728.5|43708.5|13
1729851100000|2024-10-25 10:11:40|43740.9|43720.9|43742.5|43722.5|43745|43725|43740.9|43720.9|56
1729851110000|2024-10-25 10:11:50|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|3
1729851120000|2024-10-25 10:12:00|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|6
1729851130000|2024-10-25 10:12:10|43735|43715|43735|43715|43735|43715|43735|43715|3
1729851140000|2024-10-25 10:12:20|43733.4|43713.4|43734.1|43714.1|43734.1|43714.1|43732.5|43712.5|7
1729851150000|2024-10-25 10:12:30|43730.7|43710.7|43730.7|43710.7|43734.1|43714.1|43730.7|43710.7|13
1729851160000|2024-10-25 10:12:40|43733.2|43713.2|43733.2|43713.2|43734.1|43714.1|43733.2|43713.2|8
1729851170000|2024-10-25 10:12:50|||||||||1
1729851180000|2024-10-25 10:13:00|43734.1|43714.1|43733.2|43713.2|43734.1|43714.1|43733.2|43713.2|4
1729851190000|2024-10-25 10:13:10|43735.7|43715.7|43750|43730|43750|43730|43735.7|43715.7|39
1729851200000|2024-10-25 10:13:20|43752.5|43732.5|43750|43730|43752.5|43732.5|43750|43730|11
1729851210000|2024-10-25 10:13:30|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1729851220000|2024-10-25 10:13:40|43747.5|43727.5|43751.6|43731.6|43751.6|43731.6|43747.5|43727.5|25
1729851230000|2024-10-25 10:13:50|||||||||3
1729851240000|2024-10-25 10:14:00|43747.5|43727.5|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|6
1729851250000|2024-10-25 10:14:10|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|3
1729851260000|2024-10-25 10:14:20|43735.9|43715.9|43730|43710|43736.6|43716.6|43730|43710|5
1729851270000|2024-10-25 10:14:30|43729.1|43709.1|43725|43705|43730|43710|43725|43705|3
1729851280000|2024-10-25 10:14:40|43727.5|43707.5|43726.6|43706.6|43727.5|43707.5|43724.1|43704.1|5
1729851290000|2024-10-25 10:14:50|43727.5|43707.5|43722.5|43702.5|43727.5|43707.5|43722.5|43702.5|3
1729851300000|2024-10-25 10:15:00|43721.6|43701.6|43719.1|43699.1|43721.6|43701.6|43719.1|43699.1|4
1729851310000|2024-10-25 10:15:10|43717.5|43697.5|43712.5|43692.5|43717.5|43697.5|43712.5|43692.5|4
1729851350000|2024-10-25 10:15:50|43710.9|43690.9|43708.4|43688.4|43710.9|43690.9|43707.5|43687.5|1
1729851370000|2024-10-25 10:16:10|43707.5|43687.5|43697.5|43677.5|43707.5|43687.5|43695|43675|7
1729851380000|2024-10-25 10:16:20|43695.9|43675.9|43697.5|43677.5|43697.5|43677.5|43695|43675|5
1729851390000|2024-10-25 10:16:30|43695|43675|43692.5|43672.5|43695|43675|43692.5|43672.5|2
1729851400000|2024-10-25 10:16:40|43693.4|43673.4|43695|43675|43695.9|43675.9|43693.4|43673.4|12
1729851410000|2024-10-25 10:16:50|||||||||2
1729851420000|2024-10-25 10:17:00|43695.9|43675.9|43697.5|43677.5|43697.5|43677.5|43695.9|43675.9|1
1729851430000|2024-10-25 10:17:10|43695.9|43675.9|43697.5|43677.5|43697.5|43677.5|43695.9|43675.9|3
1729851440000|2024-10-25 10:17:20|43700|43680|43697.5|43677.5|43700|43680|43697.5|43677.5|0
1729851450000|2024-10-25 10:17:30|43695|43675|43695|43675|43695|43675|43692.5|43672.5|5
1729851460000|2024-10-25 10:17:40|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|4
1729851470000|2024-10-25 10:17:50|43695|43675|43695|43675|43697.5|43677.5|43695|43675|5
1729851480000|2024-10-25 10:18:00|||||||||1
1729851490000|2024-10-25 10:18:10|43696.6|43676.6|43698.4|43678.4|43698.4|43678.4|43695|43675|0
1729851510000|2024-10-25 10:18:30|43693.4|43673.4|43680|43660|43693.4|43673.4|43680|43660|30
1729851520000|2024-10-25 10:18:40|43679.1|43659.1|43675|43655|43679.1|43659.1|43670|43650|8
1729851530000|2024-10-25 10:18:50|43674.1|43654.1|43670|43650|43674.1|43654.1|43670|43650|0
1729851540000|2024-10-25 10:19:00|43669.1|43649.1|43664.1|43644.1|43669.1|43649.1|43664.1|43644.1|6
1729851550000|2024-10-25 10:19:10|43662.5|43642.5|43661.6|43641.6|43662.5|43642.5|43661.6|43641.6|2
1729851560000|2024-10-25 10:19:20|43657.5|43637.5|43652.5|43632.5|43657.5|43637.5|43652.5|43632.5|4
1729851570000|2024-10-25 10:19:30|43655|43635|43655|43635|43655|43635|43655|43635|5
1729851580000|2024-10-25 10:19:40|43653.2|43633.2|43655|43635|43655|43635|43650|43630|2
1729851590000|2024-10-25 10:19:50|43654.1|43634.1|43650|43630|43654.1|43634.1|43650|43630|0
1729851610000|2024-10-25 10:20:10|||||||||3
1729851620000|2024-10-25 10:20:20|43650.9|43630.9|43654.1|43634.1|43654.1|43634.1|43650.9|43630.9|1
1729851630000|2024-10-25 10:20:30|43655|43635|43652.5|43632.5|43655|43635|43652.5|43632.5|2
1729851640000|2024-10-25 10:20:40|43654.1|43634.1|43653.2|43633.2|43655|43635|43653.2|43633.2|3
1729851650000|2024-10-25 10:20:50|43651.8|43631.8|43655|43635|43655|43635|43650|43630|0
1729851660000|2024-10-25 10:21:00|43653.2|43633.2|43655|43635|43655|43635|43650|43630|3
1729851680000|2024-10-25 10:21:20|43657.5|43637.5|43655|43635|43657.5|43637.5|43655|43635|6
1729851700000|2024-10-25 10:21:40|43655.9|43635.9|43655|43635|43657.5|43637.5|43655|43635|0
1729851710000|2024-10-25 10:21:50|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|15
1729851720000|2024-10-25 10:22:00|43646.6|43626.6|43637.5|43617.5|43646.6|43626.6|43635|43615|12
1729851730000|2024-10-25 10:22:10|43636.6|43616.6|43640|43620|43640|43620|43636.6|43616.6|6
1729851750000|2024-10-25 10:22:30|||||||||1
1729851770000|2024-10-25 10:22:50|43640.9|43620.9|43651.6|43631.6|43651.6|43631.6|43640.9|43620.9|4
1729851780000|2024-10-25 10:23:00|43655|43635|43655|43635|43656.8|43636.8|43655|43635|2
1729851790000|2024-10-25 10:23:10|43658.4|43638.4|43660|43640|43660|43640|43655.9|43635.9|0
1729851800000|2024-10-25 10:23:20|43657.5|43637.5|43655|43635|43657.5|43637.5|43655|43635|4
1729851810000|2024-10-25 10:23:30|43650|43630|43650|43630|43650|43630|43650|43630|2
1729851820000|2024-10-25 10:23:40|43647.5|43627.5|43650|43630|43650|43630|43647.5|43627.5|1
1729851830000|2024-10-25 10:23:50|43655|43635|43650|43630|43655|43635|43650|43630|0
1729851840000|2024-10-25 10:24:00|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1729851850000|2024-10-25 10:24:10|43650|43630|43650|43630|43651.6|43631.6|43650|43630|1
1729851860000|2024-10-25 10:24:20|43650.9|43630.9|43655.9|43635.9|43655.9|43635.9|43650.9|43630.9|2
1729851870000|2024-10-25 10:24:30|43657.5|43637.5|43655.9|43635.9|43657.5|43637.5|43655.9|43635.9|1
1729851880000|2024-10-25 10:24:40|43657.5|43637.5|43655|43635|43657.5|43637.5|43655|43635|0
1729851890000|2024-10-25 10:24:50|||||||||1
1729851900000|2024-10-25 10:25:00|43658.4|43638.4|43660|43640|43662.5|43642.5|43658.4|43638.4|1
1729851920000|2024-10-25 10:25:20|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1729851930000|2024-10-25 10:25:30|43654.3|43634.3|43650.9|43630.9|43655.9|43635.9|43650.9|43630.9|0
1729851940000|2024-10-25 10:25:40|43649.3|43629.3|43645.9|43625.9|43649.3|43629.3|43645.9|43625.9|2
1729851950000|2024-10-25 10:25:50|43644.1|43624.1|43645|43625|43645|43625|43640.9|43620.9|3
1729851960000|2024-10-25 10:26:00|43645.9|43625.9|43645.9|43625.9|43648.4|43628.4|43645.9|43625.9|1
1729851980000|2024-10-25 10:26:20|43647.5|43627.5|43648.4|43628.4|43648.4|43628.4|43647.5|43627.5|0
1729851990000|2024-10-25 10:26:30|43645.9|43625.9|43656.8|43636.8|43656.8|43636.8|43645.9|43625.9|3
1729852000000|2024-10-25 10:26:40|43658.4|43638.4|43663.4|43643.4|43663.4|43643.4|43658.4|43638.4|1
1729852010000|2024-10-25 10:26:50|43662.5|43642.5|43663.4|43643.4|43663.4|43643.4|43658.4|43638.4|0
1729852040000|2024-10-25 10:27:20|||||||||3
1729852050000|2024-10-25 10:27:30|||||||||2
1729852060000|2024-10-25 10:27:40|43662.5|43642.5|43663.4|43643.4|43663.4|43643.4|43660.9|43640.9|0
1729852070000|2024-10-25 10:27:50|43661.6|43641.6|43655.9|43635.9|43661.6|43641.6|43655.9|43635.9|3
1729852080000|2024-10-25 10:28:00|43648.4|43628.4|43643.4|43623.4|43648.4|43628.4|43643.4|43623.4|0
1729852100000|2024-10-25 10:28:20|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|43640.9|43620.9|1
1729852110000|2024-10-25 10:28:30|43640|43620|43640|43620|43640|43620|43640|43620|6
1729852130000|2024-10-25 10:28:50|43639.1|43619.1|43635.9|43615.9|43639.1|43619.1|43635.9|43615.9|1
1729852140000|2024-10-25 10:29:00|||||||||2
1729852150000|2024-10-25 10:29:10|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|3
1729852160000|2024-10-25 10:29:20|43635.9|43615.9|43638.4|43618.4|43638.4|43618.4|43635.9|43615.9|12
1729852170000|2024-10-25 10:29:30|43639.3|43619.3|43638.4|43618.4|43640.9|43620.9|43638.4|43618.4|0
1729852180000|2024-10-25 10:29:40|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|1
1729852190000|2024-10-25 10:29:50|43636.8|43616.8|43638.4|43618.4|43638.4|43618.4|43636.8|43616.8|1
1729852200000|2024-10-25 10:30:00|43640|43620|43640|43620|43640|43620|43640|43620|1
1729852210000|2024-10-25 10:30:10|43638.4|43618.4|43645|43625|43645|43625|43638.4|43618.4|9
1729852220000|2024-10-25 10:30:20|43643.3|43623.3|43645|43625|43645|43625|43640|43620|0
1729852230000|2024-10-25 10:30:30|43645.9|43625.9|43645.9|43625.9|43647.5|43627.5|43645|43625|1
1729852240000|2024-10-25 10:30:40|43647.5|43627.5|43652.5|43632.5|43652.5|43632.5|43647.5|43627.5|1
1729852250000|2024-10-25 10:30:50|43650|43630|43652.5|43632.5|43655|43635|43650|43630|0
1729852260000|2024-10-25 10:31:00|43650|43630|43650.9|43630.9|43652.5|43632.5|43650|43630|1
1729852280000|2024-10-25 10:31:20|43650|43630|43650|43630|43650|43630|43645|43625|1
1729852300000|2024-10-25 10:31:40|43646.7|43626.7|43657.5|43637.5|43657.5|43637.5|43646.7|43626.7|6
1729852310000|2024-10-25 10:31:50|43660|43640|43657.5|43637.5|43660|43640|43657.5|43637.5|0
1729852320000|2024-10-25 10:32:00|43655|43635|43655|43635|43655|43635|43655|43635|2
1729852330000|2024-10-25 10:32:10|||||||||5
1729852340000|2024-10-25 10:32:20|43656.8|43636.8|43658.4|43638.4|43658.4|43638.4|43656.8|43636.8|2
1729852350000|2024-10-25 10:32:30|43660|43640|43665|43645|43665|43645|43660|43640|1
1729852360000|2024-10-25 10:32:40|43660|43640|43660|43640|43660|43640|43660|43640|0
1729852370000|2024-10-25 10:32:50|43662.5|43642.5|43665|43645|43665|43645|43662.5|43642.5|1
1729852380000|2024-10-25 10:33:00|43665.9|43645.9|43672.5|43652.5|43672.5|43652.5|43665.9|43645.9|2
1729852390000|2024-10-25 10:33:10|43670|43650|43670|43650|43670|43650|43670|43650|1
1729852400000|2024-10-25 10:33:20|43668.3|43648.3|43670|43650|43670|43650|43666.8|43646.8|0
1729852410000|2024-10-25 10:33:30|43670.1|43650.1|43665.1|43645.1|43670.1|43650.1|43665.1|43645.1|2
1729852420000|2024-10-25 10:33:40|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|43667.6|43647.6|1
1729852430000|2024-10-25 10:33:50|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|43665.1|43645.1|4
1729852440000|2024-10-25 10:34:00|43662.6|43642.6|43660.1|43640.1|43665.1|43645.1|43660.1|43640.1|0
1729852450000|2024-10-25 10:34:10|43663.4|43643.4|43660.1|43640.1|43663.4|43643.4|43660.1|43640.1|2
1729852460000|2024-10-25 10:34:20|43662.6|43642.6|43665.9|43645.9|43665.9|43645.9|43662.6|43642.6|4
1729852470000|2024-10-25 10:34:30|43666.8|43646.8|43670.9|43650.9|43670.9|43650.9|43666.8|43646.8|1
1729852490000|2024-10-25 10:34:50|43671.8|43651.8|43675.1|43655.1|43675.1|43655.1|43670.9|43650.9|9
1729852500000|2024-10-25 10:35:00|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|0
1729852510000|2024-10-25 10:35:10|43672.6|43652.6|43670.9|43650.9|43672.6|43652.6|43670.9|43650.9|1
1729852520000|2024-10-25 10:35:20|43668.4|43648.4|43666.8|43646.8|43668.4|43648.4|43665.9|43645.9|0
1729852530000|2024-10-25 10:35:30|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43665.9|43645.9|2
1729852540000|2024-10-25 10:35:40|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|1
1729852550000|2024-10-25 10:35:50|||||||||3
1729852560000|2024-10-25 10:36:00|43673.4|43653.4|43678.4|43658.4|43678.4|43658.4|43673.4|43653.4|0
1729852570000|2024-10-25 10:36:10|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43678.4|43658.4|2
1729852580000|2024-10-25 10:36:20|43681.8|43661.8|43683.4|43663.4|43683.4|43663.4|43681.8|43661.8|0
1729852590000|2024-10-25 10:36:30|43680.9|43660.9|43680.9|43660.9|43681.8|43661.8|43680.9|43660.9|1
1729852600000|2024-10-25 10:36:40|43678.4|43658.4|43662.6|43642.6|43678.4|43658.4|43662.6|43642.6|12
1729852610000|2024-10-25 10:36:50|43661.7|43641.7|43658.4|43638.4|43661.7|43641.7|43655.9|43635.9|28
1729852620000|2024-10-25 10:37:00|43660.1|43640.1|43658.4|43638.4|43660.1|43640.1|43658.4|43638.4|0
1729852640000|2024-10-25 10:37:20|43660.9|43640.9|43661.8|43641.8|43661.8|43641.8|43660.9|43640.9|0
1729852650000|2024-10-25 10:37:30|43663.4|43643.4|43658.4|43638.4|43663.4|43643.4|43658.4|43638.4|0
1729852660000|2024-10-25 10:37:40|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|2
1729852680000|2024-10-25 10:38:00|43655.2|43635.2|43653.5|43633.5|43655.2|43635.2|43653.5|43633.5|11
1729852690000|2024-10-25 10:38:10|43656|43636|43653.5|43633.5|43656.8|43636.8|43653.5|43633.5|1
1729852700000|2024-10-25 10:38:20|43654.3|43634.3|43653.5|43633.5|43654.3|43634.3|43653.5|43633.5|8
1729852710000|2024-10-25 10:38:30|43655.2|43635.2|43653.5|43633.5|43658.5|43638.5|43653.5|43633.5|2
1729852730000|2024-10-25 10:38:50|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43653.5|43633.5|2
1729852740000|2024-10-25 10:39:00|43657.6|43637.6|43651|43631|43657.6|43637.6|43651|43631|5
1729852750000|2024-10-25 10:39:10|43648.5|43628.5|43646|43626|43651|43631|43646|43626|4
1729852760000|2024-10-25 10:39:20|43648.5|43628.5|43648.5|43628.5|43650.1|43630.1|43646|43626|6
1729852770000|2024-10-25 10:39:30|43646|43626|43646.8|43626.8|43646.8|43626.8|43646|43626|0
1729852780000|2024-10-25 10:39:40|43648.5|43628.5|43646|43626|43648.5|43628.5|43646|43626|0
1729852790000|2024-10-25 10:39:50|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43646|43626|1
1729852800000|2024-10-25 10:40:00|43646|43626|43648.5|43628.5|43648.5|43628.5|43646|43626|1
1729852810000|2024-10-25 10:40:10|43649.3|43629.3|43646|43626|43651|43631|43646|43626|3
1729852820000|2024-10-25 10:40:20|||||||||2
1729852840000|2024-10-25 10:40:40|43645.1|43625.1|43643.5|43623.5|43645.1|43625.1|43643.5|43623.5|1
1729852850000|2024-10-25 10:40:50|||||||||6
1729852860000|2024-10-25 10:41:00|43641|43621|43638.5|43618.5|43641|43621|43638.5|43618.5|3
1729852870000|2024-10-25 10:41:10|43639.3|43619.3|43638.5|43618.5|43643.5|43623.5|43638.5|43618.5|1
1729852880000|2024-10-25 10:41:20|43636|43616|43628.5|43608.5|43636|43616|43628.5|43608.5|13
1729852890000|2024-10-25 10:41:30|43627.6|43607.6|43623.5|43603.5|43627.6|43607.6|43622.6|43602.6|16
1729852900000|2024-10-25 10:41:40|43622.6|43602.6|43613.5|43593.5|43622.6|43602.6|43613.5|43593.5|6
1729852910000|2024-10-25 10:41:50|43611|43591|43610.1|43590.1|43611|43591|43610.1|43590.1|5
1729852920000|2024-10-25 10:42:00|43609.2|43589.2|43603.5|43583.5|43609.2|43589.2|43603.5|43583.5|9
1729852930000|2024-10-25 10:42:10|||||||||5
1729852940000|2024-10-25 10:42:20|43606|43586|43606|43586|43606|43586|43603.5|43583.5|2
1729852960000|2024-10-25 10:42:40|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|1
1729852980000|2024-10-25 10:43:00|43606|43586|43606|43586|43606|43586|43606|43586|7
1729852990000|2024-10-25 10:43:10|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|0
1729853000000|2024-10-25 10:43:20|43602.6|43582.6|43600.1|43580.1|43602.6|43582.6|43600.1|43580.1|4
1729853020000|2024-10-25 10:43:40|||||||||1
1729853030000|2024-10-25 10:43:50|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|8
1729853040000|2024-10-25 10:44:00|43594.2|43574.2|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|1
1729853050000|2024-10-25 10:44:10|43595.1|43575.1|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|0
1729853060000|2024-10-25 10:44:20|43590.1|43570.1|43590.1|43570.1|43592.6|43572.6|43590.1|43570.1|5
1729853070000|2024-10-25 10:44:30|43587.6|43567.6|43582.6|43562.6|43587.6|43567.6|43580.1|43560.1|4
1729853080000|2024-10-25 10:44:40|43584.2|43564.2|43585.1|43565.1|43585.1|43565.1|43582.6|43562.6|4
1729853090000|2024-10-25 10:44:50|43582.6|43562.6|43585.1|43565.1|43585.1|43565.1|43582.6|43562.6|4
1729853100000|2024-10-25 10:45:00|43584.2|43564.2|43585.1|43565.1|43585.1|43565.1|43584.2|43564.2|2
1729853110000|2024-10-25 10:45:10|43584.2|43564.2|43582.6|43562.6|43585.1|43565.1|43582.6|43562.6|0
1729853120000|2024-10-25 10:45:20|43583.5|43563.5|43585.1|43565.1|43585.1|43565.1|43583.5|43563.5|5
1729853130000|2024-10-25 10:45:30|43584.2|43564.2|43582.6|43562.6|43584.2|43564.2|43582.6|43562.6|2
1729853140000|2024-10-25 10:45:40|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43580.1|43560.1|0
1729853150000|2024-10-25 10:45:50|43580.1|43560.1|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|1
1729853160000|2024-10-25 10:46:00|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|0
1729853170000|2024-10-25 10:46:10|43581|43561|43580.1|43560.1|43582.6|43562.6|43580.1|43560.1|1
1729853180000|2024-10-25 10:46:20|43582.6|43562.6|43582.6|43562.6|43582.6|43562.6|43580.1|43560.1|4
1729853190000|2024-10-25 10:46:30|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|6
1729853200000|2024-10-25 10:46:40|43586|43566|43587.6|43567.6|43590.1|43570.1|43586|43566|1
1729853210000|2024-10-25 10:46:50|43588.5|43568.5|43585.1|43565.1|43590.1|43570.1|43585.1|43565.1|0
1729853230000|2024-10-25 10:47:10|43590.1|43570.1|43591|43571|43591|43571|43590.1|43570.1|5
1729853240000|2024-10-25 10:47:20|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|3
1729853250000|2024-10-25 10:47:30|||||||||1
1729853260000|2024-10-25 10:47:40|||||||||3
1729853270000|2024-10-25 10:47:50|43591.7|43571.7|43590.1|43570.1|43592.6|43572.6|43590.1|43570.1|2
1729853280000|2024-10-25 10:48:00|43589.2|43569.2|43587.6|43567.6|43589.2|43569.2|43587.6|43567.6|1
1729853290000|2024-10-25 10:48:10|43590.1|43570.1|43592.6|43572.6|43592.6|43572.6|43590.1|43570.1|3
1729853300000|2024-10-25 10:48:20|43591|43571|43590.1|43570.1|43591|43571|43590.1|43570.1|0
1729853310000|2024-10-25 10:48:30|43591|43571|43590.1|43570.1|43592.6|43572.6|43590.1|43570.1|1
1729853320000|2024-10-25 10:48:40|43589.2|43569.2|43590.1|43570.1|43590.1|43570.1|43589.2|43569.2|0
1729853330000|2024-10-25 10:48:50|43591.7|43571.7|43590.1|43570.1|43591.7|43571.7|43587.6|43567.6|3
1729853340000|2024-10-25 10:49:00|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|0
1729853350000|2024-10-25 10:49:10|||||||||1
1729853360000|2024-10-25 10:49:20|43590.8|43570.8|43592.6|43572.6|43592.6|43572.6|43590.8|43570.8|3
1729853370000|2024-10-25 10:49:30|43593.5|43573.5|43596|43576|43596|43576|43593.5|43573.5|2
1729853380000|2024-10-25 10:49:40|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|1
1729853390000|2024-10-25 10:49:50|43597.6|43577.6|43602.6|43582.6|43602.6|43582.6|43595.1|43575.1|13
1729853400000|2024-10-25 10:50:00|43605.1|43585.1|43615.1|43595.1|43615.1|43595.1|43605.1|43585.1|3
1729853410000|2024-10-25 10:50:10|43620.1|43600.1|43628.6|43608.6|43628.6|43608.6|43620.1|43600.1|40
1729853420000|2024-10-25 10:50:20|43629.5|43609.5|43631.1|43611.1|43631.1|43611.1|43628.6|43608.6|4
1729853440000|2024-10-25 10:50:40|43640.1|43620.1|43645.1|43625.1|43645.1|43625.1|43640.1|43620.1|2
1729853450000|2024-10-25 10:50:50|43646.9|43626.9|43653.5|43633.5|43653.5|43633.5|43646.9|43626.9|6
1729853460000|2024-10-25 10:51:00|43652.6|43632.6|43647.6|43627.6|43652.6|43632.6|43646|43626|7
1729853470000|2024-10-25 10:51:10|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|0
1729853480000|2024-10-25 10:51:20|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|1
1729853490000|2024-10-25 10:51:30|43659.2|43639.2|43658.5|43638.5|43659.2|43639.2|43657.6|43637.6|12
1729853500000|2024-10-25 10:51:40|43656|43636|43655.1|43635.1|43656|43636|43655.1|43635.1|1
1729853510000|2024-10-25 10:51:50|43656|43636|43656.7|43636.7|43657.6|43637.6|43656|43636|0
1729853520000|2024-10-25 10:52:00|43659.2|43639.2|43656.7|43636.7|43660.1|43640.1|43656.7|43636.7|1
1729853530000|2024-10-25 10:52:10|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|2
1729853540000|2024-10-25 10:52:20|43651.7|43631.7|43650.1|43630.1|43651.7|43631.7|43647.6|43627.6|11
1729853550000|2024-10-25 10:52:30|43651|43631|43652.6|43632.6|43652.6|43632.6|43651|43631|0
1729853560000|2024-10-25 10:52:40|43655.1|43635.1|43652.6|43632.6|43655.1|43635.1|43652.6|43632.6|1
1729853570000|2024-10-25 10:52:50|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|1
1729853580000|2024-10-25 10:53:00|43652.6|43632.6|43656|43636|43656|43636|43652.6|43632.6|11
1729853600000|2024-10-25 10:53:20|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|0
1729853610000|2024-10-25 10:53:30|||||||||3
1729853620000|2024-10-25 10:53:40|43659.4|43639.4|43661.9|43641.9|43661.9|43641.9|43659.4|43639.4|0
1729853640000|2024-10-25 10:54:00|43661|43641|43661.9|43641.9|43661.9|43641.9|43661|43641|0
1729853650000|2024-10-25 10:54:10|43659.4|43639.4|43661.9|43641.9|43661.9|43641.9|43659.4|43639.4|1
1729853660000|2024-10-25 10:54:20|43656.9|43636.9|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|4
1729853670000|2024-10-25 10:54:30|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|0
1729853680000|2024-10-25 10:54:40|43657.8|43637.8|43656.9|43636.9|43657.8|43637.8|43656.9|43636.9|0
1729853690000|2024-10-25 10:54:50|43656|43636|43656.9|43636.9|43656.9|43636.9|43655.1|43635.1|0
1729853700000|2024-10-25 10:55:00|43655.3|43635.3|43651|43631|43655.3|43635.3|43651|43631|5
1729853710000|2024-10-25 10:55:10|||||||||15
1729853730000|2024-10-25 10:55:30|43653.5|43633.5|43643.5|43623.5|43654.4|43634.4|43643.5|43623.5|17
1729853740000|2024-10-25 10:55:40|43641.9|43621.9|43643.5|43623.5|43643.5|43623.5|43641|43621|1
1729853760000|2024-10-25 10:56:00|43642.6|43622.6|43633.5|43613.5|43642.6|43622.6|43633.5|43613.5|1
1729853770000|2024-10-25 10:56:10|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|2
1729853780000|2024-10-25 10:56:20|||||||||1
1729853810000|2024-10-25 10:56:50|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|7
1729853820000|2024-10-25 10:57:00|43636.9|43616.9|43631.9|43611.9|43636.9|43616.9|43631.9|43611.9|2
1729853830000|2024-10-25 10:57:10|||||||||1
1729853840000|2024-10-25 10:57:20|43631|43611|43631.9|43611.9|43631.9|43611.9|43627.8|43607.8|0
1729853850000|2024-10-25 10:57:30|43632.8|43612.8|43636.9|43616.9|43636.9|43616.9|43631.9|43611.9|6
1729853860000|2024-10-25 10:57:40|43639.4|43619.4|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|0
1729853880000|2024-10-25 10:58:00|43639.4|43619.4|43636.9|43616.9|43641.9|43621.9|43636.9|43616.9|1
1729853890000|2024-10-25 10:58:10|43638.7|43618.7|43641.9|43621.9|43641.9|43621.9|43638.7|43618.7|1
1729853900000|2024-10-25 10:58:20|43639.4|43619.4|43637.8|43617.8|43639.4|43619.4|43637.8|43617.8|2
1729853930000|2024-10-25 10:58:50|43636.9|43616.9|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|5
1729853940000|2024-10-25 10:59:00|43636.9|43616.9|43641.9|43621.9|43641.9|43621.9|43636.9|43616.9|2
1729853950000|2024-10-25 10:59:10|43644.4|43624.4|43641.9|43621.9|43646.9|43626.9|43641.9|43621.9|1
1729853960000|2024-10-25 10:59:20|43642.8|43622.8|43646.9|43626.9|43646.9|43626.9|43642.8|43622.8|0
1729853970000|2024-10-25 10:59:30|43643.7|43623.7|43641.9|43621.9|43646.9|43626.9|43641.9|43621.9|2
1729853980000|2024-10-25 10:59:40|43642.8|43622.8|43646.9|43626.9|43646.9|43626.9|43642.8|43622.8|0
1729854000000|2024-10-25 11:00:00|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|1
1729854010000|2024-10-25 11:00:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|1
1729854020000|2024-10-25 11:00:20|43642.8|43622.8|43636.9|43616.9|43642.8|43622.8|43636.9|43616.9|2
1729854030000|2024-10-25 11:00:30|43636|43616|43631.9|43611.9|43636|43616|43631.9|43611.9|3
1729854040000|2024-10-25 11:00:40|43636.9|43616.9|43631.9|43611.9|43636.9|43616.9|43629.4|43609.4|5
1729854050000|2024-10-25 11:00:50|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43631.9|43611.9|2
1729854060000|2024-10-25 11:01:00|43631.9|43611.9|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|2
1729854080000|2024-10-25 11:01:20|43633.5|43613.5|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|2
1729854090000|2024-10-25 11:01:30|43631|43611|43629.4|43609.4|43631|43611|43629.4|43609.4|1
1729854110000|2024-10-25 11:01:50|43630.3|43610.3|43631.9|43611.9|43631.9|43611.9|43630.3|43610.3|3
1729854130000|2024-10-25 11:02:10|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|1
1729854140000|2024-10-25 11:02:20|43628.5|43608.5|43626.9|43606.9|43628.5|43608.5|43626.9|43606.9|0
1729854180000|2024-10-25 11:03:00|43621.9|43601.9|43619.4|43599.4|43621.9|43601.9|43619.4|43599.4|6
1729854190000|2024-10-25 11:03:10|43618.5|43598.5|43616.9|43596.9|43618.5|43598.5|43614.4|43594.4|3
1729854200000|2024-10-25 11:03:20|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|1
1729854210000|2024-10-25 11:03:30|||||||||2
1729854220000|2024-10-25 11:03:40|43616|43596|43619.4|43599.4|43619.4|43599.4|43614.4|43594.4|0
1729854230000|2024-10-25 11:03:50|43620.3|43600.3|43621.9|43601.9|43621.9|43601.9|43620.3|43600.3|0
1729854240000|2024-10-25 11:04:00|||||||||1
1729854260000|2024-10-25 11:04:20|43619.4|43599.4|43616.9|43596.9|43619.4|43599.4|43616.9|43596.9|1
1729854270000|2024-10-25 11:04:30|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|4
1729854300000|2024-10-25 11:05:00|43616.9|43596.9|43621.9|43601.9|43621.9|43601.9|43616.9|43596.9|1
1729854310000|2024-10-25 11:05:10|43620.2|43600.2|43616.9|43596.9|43621.9|43601.9|43616.9|43596.9|1
1729854360000|2024-10-25 11:06:00|43619.4|43599.4|43627.7|43607.7|43627.7|43607.7|43619.4|43599.4|10
1729854380000|2024-10-25 11:06:20|||||||||2
1729854390000|2024-10-25 11:06:30|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43630.2|43610.2|3
1729854400000|2024-10-25 11:06:40|43631.9|43611.9|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|0
1729854410000|2024-10-25 11:06:50|43634.4|43614.4|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|1
1729854420000|2024-10-25 11:07:00|||||||||1
1729854470000|2024-10-25 11:07:50|||||||||2
1729854490000|2024-10-25 11:08:10|43635.2|43615.2|43636.1|43616.1|43636.1|43616.1|43635.2|43615.2|4
1729854510000|2024-10-25 11:08:30|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|1
1729854520000|2024-10-25 11:08:40|43639.4|43619.4|43643.6|43623.6|43643.6|43623.6|43639.4|43619.4|2
1729854530000|2024-10-25 11:08:50|43644.4|43624.4|43643.6|43623.6|43646.1|43626.1|43643.6|43623.6|0
1729854540000|2024-10-25 11:09:00|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|4
1729854550000|2024-10-25 11:09:10|43640.2|43620.2|43632.7|43612.7|43640.2|43620.2|43632.7|43612.7|5
1729854560000|2024-10-25 11:09:20|43631.1|43611.1|43632.7|43612.7|43632.7|43612.7|43631.1|43611.1|0
1729854580000|2024-10-25 11:09:40|43633.6|43613.6|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|1
1729854590000|2024-10-25 11:09:50|43630.2|43610.2|43635.2|43615.2|43635.2|43615.2|43630.2|43610.2|7
1729854610000|2024-10-25 11:10:10|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|1
1729854630000|2024-10-25 11:10:30|43631.8|43611.8|43630.2|43610.2|43631.8|43611.8|43630.2|43610.2|2
1729854640000|2024-10-25 11:10:40|43629.3|43609.3|43627.7|43607.7|43629.3|43609.3|43625.2|43605.2|2
1729854660000|2024-10-25 11:11:00|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|1
1729854680000|2024-10-25 11:11:20|43632|43612|43640.2|43620.2|43640.2|43620.2|43632|43612|12
1729854690000|2024-10-25 11:11:30|43639.3|43619.3|43640.2|43620.2|43640.2|43620.2|43635.2|43615.2|0
1729854700000|2024-10-25 11:11:40|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|0
1729854710000|2024-10-25 11:11:50|43643.6|43623.6|43650.2|43630.2|43650.2|43630.2|43643.6|43623.6|3
1729854720000|2024-10-25 11:12:00|43649.3|43629.3|43647.7|43627.7|43649.3|43629.3|43647.7|43627.7|0
1729854740000|2024-10-25 11:12:20|43646.8|43626.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|12
1729854750000|2024-10-25 11:12:30|43640.2|43620.2|43636.8|43616.8|43640.2|43620.2|43636.8|43616.8|3
1729854760000|2024-10-25 11:12:40|43637.7|43617.7|43652|43632|43654.3|43634.3|43635.2|43615.2|5
1729854770000|2024-10-25 11:12:50|43653.6|43633.6|43657|43637|43658.7|43638.7|43653.6|43633.6|11
1729854780000|2024-10-25 11:13:00|43656.1|43636.1|43656.1|43636.1|43657|43637|43656.1|43636.1|1
1729854790000|2024-10-25 11:13:10|43654.5|43634.5|43652|43632|43654.5|43634.5|43651.1|43631.1|5
1729854800000|2024-10-25 11:13:20|43653.7|43633.7|43657.8|43637.8|43657.8|43637.8|43653.7|43633.7|1
1729854810000|2024-10-25 11:13:30|43658.7|43638.7|43672|43652|43672|43652|43658.7|43638.7|4
1729854820000|2024-10-25 11:13:40|43667|43647|43672|43652|43677|43657|43664.5|43644.5|10
1729854830000|2024-10-25 11:13:50|43672.8|43652.8|43670.3|43650.3|43674.5|43654.5|43669.5|43649.5|27
1729854840000|2024-10-25 11:14:00|43672|43652|43672|43652|43677|43657|43672|43652|9
1729854850000|2024-10-25 11:14:10|43670.4|43650.4|43677.9|43657.9|43677.9|43657.9|43670.4|43650.4|7
1729854860000|2024-10-25 11:14:20|43678.7|43658.7|43678.7|43658.7|43679.6|43659.6|43678.7|43658.7|6
1729854870000|2024-10-25 11:14:30|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|1
1729854880000|2024-10-25 11:14:40|43677|43657|43674.5|43654.5|43677|43657|43674.5|43654.5|2
1729854890000|2024-10-25 11:14:50|43670.4|43650.4|43665.4|43645.4|43670.4|43650.4|43665.4|43645.4|3
1729854900000|2024-10-25 11:15:00|43666.2|43646.2|43665.4|43645.4|43669.5|43649.5|43665.4|43645.4|2
1729854910000|2024-10-25 11:15:10|43664.5|43644.5|43662.9|43642.9|43664.5|43644.5|43662.9|43642.9|0
1729854920000|2024-10-25 11:15:20|43663.7|43643.7|43665.4|43645.4|43665.4|43645.4|43663.7|43643.7|3
1729854950000|2024-10-25 11:15:50|43666.2|43646.2|43667.9|43647.9|43667.9|43647.9|43666.2|43646.2|0
1729854960000|2024-10-25 11:16:00|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43662.9|43642.9|4
1729854970000|2024-10-25 11:16:10|43662.9|43642.9|43662.9|43642.9|43665.4|43645.4|43662.9|43642.9|4
1729854980000|2024-10-25 11:16:20|43663.7|43643.7|43660.4|43640.4|43663.7|43643.7|43660.4|43640.4|3
1729855000000|2024-10-25 11:16:40|43661.2|43641.2|43665.4|43645.4|43665.4|43645.4|43660.4|43640.4|0
1729855020000|2024-10-25 11:17:00|43662.9|43642.9|43660.4|43640.4|43664.5|43644.5|43660.4|43640.4|5
1729855050000|2024-10-25 11:17:30|43662.9|43642.9|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|0
1729855060000|2024-10-25 11:17:40|43662.9|43642.9|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|0
1729855070000|2024-10-25 11:17:50|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|3
1729855080000|2024-10-25 11:18:00|43657|43637|43650.4|43630.4|43657|43637|43650.4|43630.4|4
1729855090000|2024-10-25 11:18:10|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|0
1729855100000|2024-10-25 11:18:20|43650.4|43630.4|43657|43637|43657|43637|43648.7|43628.7|5
1729855110000|2024-10-25 11:18:30|43658.7|43638.7|43660.4|43640.4|43660.4|43640.4|43658.7|43638.7|0
1729855120000|2024-10-25 11:18:40|43662.9|43642.9|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|1
1729855140000|2024-10-25 11:19:00|43657.9|43637.9|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|1
1729855150000|2024-10-25 11:19:10|43652.9|43632.9|43662.1|43642.1|43662.1|43642.1|43652|43632|11
1729855160000|2024-10-25 11:19:20|43661.3|43641.3|43663.6|43643.6|43664.5|43644.5|43661.3|43641.3|15
1729855170000|2024-10-25 11:19:30|43661.1|43641.1|43648.6|43628.6|43663.6|43643.6|43648.6|43628.6|37
1729855180000|2024-10-25 11:19:40|43651.1|43631.1|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|4
1729855190000|2024-10-25 11:19:50|43649.5|43629.5|43648.6|43628.6|43652.7|43632.7|43648.6|43628.6|8
1729855200000|2024-10-25 11:20:00|43649.5|43629.5|43651.1|43631.1|43651.1|43631.1|43649.5|43629.5|0
1729855210000|2024-10-25 11:20:10|43653.6|43633.6|43646.1|43626.1|43653.6|43633.6|43646.1|43626.1|5
1729855220000|2024-10-25 11:20:20|43648.6|43628.6|43648.6|43628.6|43650.2|43630.2|43648.6|43628.6|11
1729855230000|2024-10-25 11:20:30|||||||||2
1729855240000|2024-10-25 11:20:40|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|5
1729855250000|2024-10-25 11:20:50|43641.1|43621.1|43640.2|43620.2|43643.6|43623.6|43640.2|43620.2|3
1729855260000|2024-10-25 11:21:00|43638.6|43618.6|43646.1|43626.1|43646.1|43626.1|43638.6|43618.6|6
1729855270000|2024-10-25 11:21:10|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|0
1729855280000|2024-10-25 11:21:20|43646.1|43626.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|3
1729855300000|2024-10-25 11:21:40|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43642.7|43622.7|1
1729855310000|2024-10-25 11:21:50|43644.5|43624.5|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|7
1729855320000|2024-10-25 11:22:00|43635.2|43615.2|43631.1|43611.1|43635.2|43615.2|43631.1|43611.1|3
1729855330000|2024-10-25 11:22:10|43630.2|43610.2|43628.6|43608.6|43630.2|43610.2|43628.6|43608.6|0
1729855340000|2024-10-25 11:22:20|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|2
1729855360000|2024-10-25 11:22:40|43627|43607|43631.1|43611.1|43631.1|43611.1|43627|43607|3
1729855370000|2024-10-25 11:22:50|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|2
1729855390000|2024-10-25 11:23:10|43634.5|43614.5|43633.6|43613.6|43634.5|43614.5|43633.6|43613.6|2
1729855400000|2024-10-25 11:23:20|43637|43617|43637|43617|43637|43617|43637|43617|62
1729855410000|2024-10-25 11:23:30|43635.4|43615.4|43637.9|43617.9|43637.9|43617.9|43635.4|43615.4|4
1729855420000|2024-10-25 11:23:40|43639.5|43619.5|43639.5|43619.5|43639.5|43619.5|43639.5|43619.5|1
1729855430000|2024-10-25 11:23:50|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|13
1729855440000|2024-10-25 11:24:00|43644.5|43624.5|43643.8|43623.8|43645.4|43625.4|43642|43622|17
1729855450000|2024-10-25 11:24:10|43645.4|43625.4|43645.4|43625.4|43647|43627|43645.4|43625.4|4
1729855460000|2024-10-25 11:24:20|43648.8|43628.8|43650.4|43630.4|43650.4|43630.4|43648.8|43628.8|1
1729855470000|2024-10-25 11:24:30|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|3
1729855480000|2024-10-25 11:24:40|43645.4|43625.4|43653.8|43633.8|43657.2|43637.2|43645.4|43625.4|20
1729855490000|2024-10-25 11:24:50|43654.5|43634.5|43653.6|43633.6|43654.5|43634.5|43649.5|43629.5|4
1729855500000|2024-10-25 11:25:00|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43656.1|43636.1|5
1729855510000|2024-10-25 11:25:10|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|0
1729855520000|2024-10-25 11:25:20|43660.2|43640.2|43671.3|43651.3|43671.3|43651.3|43658.6|43638.6|11
1729855530000|2024-10-25 11:25:30|43670.4|43650.4|43672.9|43652.9|43681.1|43661.1|43670.4|43650.4|23
1729855540000|2024-10-25 11:25:40|43672|43652|43671.1|43651.1|43672|43652|43671.1|43651.1|2
1729855550000|2024-10-25 11:25:50|43669.5|43649.5|43663.6|43643.6|43669.5|43649.5|43663.6|43643.6|4
1729855560000|2024-10-25 11:26:00|43661.9|43641.9|43658.8|43638.8|43661.9|43641.9|43658.8|43638.8|20
1729855570000|2024-10-25 11:26:10|43659.7|43639.7|43660.4|43640.4|43662.9|43642.9|43658.8|43638.8|3
1729855580000|2024-10-25 11:26:20|43662.9|43642.9|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|2
1729855590000|2024-10-25 11:26:30|43661.3|43641.3|43660.4|43640.4|43662|43642|43660.4|43640.4|0
1729855600000|2024-10-25 11:26:40|43662|43642|43657.9|43637.9|43662|43642|43657.9|43637.9|4
1729855610000|2024-10-25 11:26:50|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|2
1729855620000|2024-10-25 11:27:00|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|1
1729855640000|2024-10-25 11:27:20|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|1
1729855650000|2024-10-25 11:27:30|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|2
1729855660000|2024-10-25 11:27:40|43650.4|43630.4|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|0
1729855670000|2024-10-25 11:27:50|43655.4|43635.4|43653.8|43633.8|43655.4|43635.4|43653.8|43633.8|2
1729855680000|2024-10-25 11:28:00|43652.9|43632.9|43652|43632|43652.9|43632.9|43652|43632|0
1729855690000|2024-10-25 11:28:10|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|1
1729855700000|2024-10-25 11:28:20|43651.3|43631.3|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1729855710000|2024-10-25 11:28:30|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1729855720000|2024-10-25 11:28:40|43651.3|43631.3|43652.9|43632.9|43652.9|43632.9|43650.4|43630.4|0
1729855730000|2024-10-25 11:28:50|43652|43632|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|1
1729855740000|2024-10-25 11:29:00|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|2
1729855750000|2024-10-25 11:29:10|43649.5|43629.5|43650.4|43630.4|43650.4|43630.4|43647.9|43627.9|3
1729855760000|2024-10-25 11:29:20|43651.3|43631.3|43652|43632|43652.9|43632.9|43651.3|43631.3|2
1729855770000|2024-10-25 11:29:30|43650.4|43630.4|43662.9|43642.9|43662.9|43642.9|43650.4|43630.4|16
1729855780000|2024-10-25 11:29:40|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|5
1729855800000|2024-10-25 11:30:00|43654.5|43634.5|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|3
1729855810000|2024-10-25 11:30:10|43657.9|43637.9|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|0
1729855830000|2024-10-25 11:30:30|43656.3|43636.3|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|0
1729855840000|2024-10-25 11:30:40|43656.3|43636.3|43657.9|43637.9|43657.9|43637.9|43655.4|43635.4|0
1729855850000|2024-10-25 11:30:50|43660.4|43640.4|43660.4|43640.4|43660.4|43640.4|43655.4|43635.4|2
1729855860000|2024-10-25 11:31:00|43657.9|43637.9|43644.5|43624.5|43660.4|43640.4|43644.5|43624.5|29
1729855870000|2024-10-25 11:31:10|43642.9|43622.9|43647|43627|43649.5|43629.5|43642|43622|11
1729855880000|2024-10-25 11:31:20|43651.3|43631.3|43667|43647|43667|43647|43651.3|43631.3|33
1729855890000|2024-10-25 11:31:30|43669.5|43649.5|43670.4|43650.4|43670.4|43650.4|43664.5|43644.5|12
1729855900000|2024-10-25 11:31:40|43672|43652|43684.5|43664.5|43684.5|43664.5|43672|43652|7
1729855910000|2024-10-25 11:31:50|43687|43667|43687|43667|43687|43667|43687|43667|5
1729855920000|2024-10-25 11:32:00|43684.5|43664.5|43705.3|43685.3|43705.3|43685.3|43684.5|43664.5|102
1729855930000|2024-10-25 11:32:10|43704.4|43684.4|43706.9|43686.9|43706.9|43686.9|43702.8|43682.8|13
1729855940000|2024-10-25 11:32:20|43709.4|43689.4|43710.3|43690.3|43711.2|43691.2|43707.8|43687.8|11
1729855950000|2024-10-25 11:32:30|43709.4|43689.4|43702.8|43682.8|43709.4|43689.4|43702.8|43682.8|7
1729855960000|2024-10-25 11:32:40|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43702.8|43682.8|3
1729855970000|2024-10-25 11:32:50|43706.2|43686.2|43707.8|43687.8|43707.8|43687.8|43705.3|43685.3|8
1729855980000|2024-10-25 11:33:00|43709.4|43689.4|43714.4|43694.4|43714.4|43694.4|43709.4|43689.4|12
1729855990000|2024-10-25 11:33:10|43720.3|43700.3|43721.9|43701.9|43721.9|43701.9|43720.3|43700.3|5
1729856000000|2024-10-25 11:33:20|43722.8|43702.8|43728.7|43708.7|43728.7|43708.7|43722.8|43702.8|23
1729856010000|2024-10-25 11:33:30|43729.5|43709.5|43729.5|43709.5|43730.4|43710.4|43729.5|43709.5|8
1729856020000|2024-10-25 11:33:40|43728.7|43708.7|43728.7|43708.7|43729.5|43709.5|43728.7|43708.7|1
1729856030000|2024-10-25 11:33:50|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43728.7|43708.7|1
1729856040000|2024-10-25 11:34:00|43732|43712|43724.4|43704.4|43732|43712|43721.9|43701.9|18
1729856050000|2024-10-25 11:34:10|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|0
1729856060000|2024-10-25 11:34:20|43726|43706|43729.4|43709.4|43736.2|43716.2|43726|43706|8
1729856070000|2024-10-25 11:34:30|43728.5|43708.5|43734.5|43714.5|43734.5|43714.5|43725.3|43705.3|21
1729856080000|2024-10-25 11:34:40|43736.2|43716.2|43745.3|43725.3|43745.3|43725.3|43736.2|43716.2|40
1729856090000|2024-10-25 11:34:50|||||||||19
1729856100000|2024-10-25 11:35:00|43748.5|43728.5|43742.8|43722.8|43748.5|43728.5|43742.8|43722.8|14
1729856110000|2024-10-25 11:35:10|43741.9|43721.9|43740.3|43720.3|43741.9|43721.9|43740.3|43720.3|0
1729856120000|2024-10-25 11:35:20|43737.8|43717.8|43732.8|43712.8|43737.8|43717.8|43732.8|43712.8|27
1729856130000|2024-10-25 11:35:30|||||||||1
1729856140000|2024-10-25 11:35:40|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|0
1729856160000|2024-10-25 11:36:00|43730.3|43710.3|43729.4|43709.4|43732.8|43712.8|43729.4|43709.4|2
1729856170000|2024-10-25 11:36:10|43730.3|43710.3|43732.8|43712.8|43732.8|43712.8|43730.3|43710.3|2
1729856180000|2024-10-25 11:36:20|43731.9|43711.9|43732.8|43712.8|43732.8|43712.8|43730.3|43710.3|1
1729856190000|2024-10-25 11:36:30|43733.7|43713.7|43735.3|43715.3|43737.8|43717.8|43733.7|43713.7|9
1729856200000|2024-10-25 11:36:40|43736.2|43716.2|43740.3|43720.3|43740.3|43720.3|43735.3|43715.3|0
1729856210000|2024-10-25 11:36:50|43741.2|43721.2|43741.9|43721.9|43741.9|43721.9|43741.2|43721.2|1
1729856220000|2024-10-25 11:37:00|43740.3|43720.3|43735.3|43715.3|43740.3|43720.3|43732.8|43712.8|38
1729856230000|2024-10-25 11:37:10|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|0
1729856240000|2024-10-25 11:37:20|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|0
1729856250000|2024-10-25 11:37:30|43736.9|43716.9|43738.7|43718.7|43738.7|43718.7|43736.9|43716.9|2
1729856270000|2024-10-25 11:37:50|43739.6|43719.6|43742.8|43722.8|43742.8|43722.8|43739.6|43719.6|4
1729856280000|2024-10-25 11:38:00|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|0
1729856290000|2024-10-25 11:38:10|43744.4|43724.4|43737.8|43717.8|43744.4|43724.4|43737.8|43717.8|7
1729856300000|2024-10-25 11:38:20|43736.9|43716.9|43732.8|43712.8|43736.9|43716.9|43732.8|43712.8|0
1729856310000|2024-10-25 11:38:30|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|2
1729856320000|2024-10-25 11:38:40|43734.4|43714.4|43740.3|43720.3|43740.3|43720.3|43734.4|43714.4|2
1729856330000|2024-10-25 11:38:50|43741.2|43721.2|43740.3|43720.3|43741.2|43721.2|43740.3|43720.3|1
1729856340000|2024-10-25 11:39:00|43742.8|43722.8|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|2
1729856350000|2024-10-25 11:39:10|43742.8|43722.8|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|0
1729856360000|2024-10-25 11:39:20|43742.8|43722.8|43741.2|43721.2|43742.8|43722.8|43741.2|43721.2|0
1729856370000|2024-10-25 11:39:30|43742.8|43722.8|43744.4|43724.4|43744.4|43724.4|43742.8|43722.8|1
1729856390000|2024-10-25 11:39:50|43745.3|43725.3|43754.4|43734.4|43755.3|43735.3|43745.3|43725.3|21
1729856400000|2024-10-25 11:40:00|43753.5|43733.5|43749.4|43729.4|43753.5|43733.5|43749.4|43729.4|5
1729856410000|2024-10-25 11:40:10|43750.3|43730.3|43749.4|43729.4|43750.3|43730.3|43749.4|43729.4|2
1729856420000|2024-10-25 11:40:20|43747.8|43727.8|43738.5|43718.5|43747.8|43727.8|43738.5|43718.5|7
1729856430000|2024-10-25 11:40:30|43736.9|43716.9|43736|43716|43736.9|43716.9|43736|43716|4
1729856440000|2024-10-25 11:40:40|43736.9|43716.9|43730.3|43710.3|43736.9|43716.9|43730.3|43710.3|17
1729856450000|2024-10-25 11:40:50|||||||||4
1729856460000|2024-10-25 11:41:00|43731.9|43711.9|43736.2|43716.2|43736.2|43716.2|43730.3|43710.3|9
1729856470000|2024-10-25 11:41:10|43737.1|43717.1|43738.7|43718.7|43738.7|43718.7|43737.1|43717.1|4
1729856480000|2024-10-25 11:41:20|43737.8|43717.8|43735.3|43715.3|43738.7|43718.7|43733.7|43713.7|13
1729856490000|2024-10-25 11:41:30|43733.7|43713.7|43741.2|43721.2|43741.2|43721.2|43733.7|43713.7|8
1729856500000|2024-10-25 11:41:40|43743.7|43723.7|43741.2|43721.2|43743.7|43723.7|43741.2|43721.2|2
1729856510000|2024-10-25 11:41:50|43743.7|43723.7|43748.7|43728.7|43751.2|43731.2|43743.7|43723.7|6
1729856520000|2024-10-25 11:42:00|43747.8|43727.8|43748.7|43728.7|43748.7|43728.7|43747.8|43727.8|0
1729856540000|2024-10-25 11:42:20|43751.2|43731.2|43753.7|43733.7|43753.7|43733.7|43748.7|43728.7|10
1729856550000|2024-10-25 11:42:30|43752.8|43732.8|43755.3|43735.3|43757.1|43737.1|43750.3|43730.3|25
1729856560000|2024-10-25 11:42:40|||||||||16
1729856570000|2024-10-25 11:42:50|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43756.2|43736.2|1
1729856580000|2024-10-25 11:43:00|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|3
1729856590000|2024-10-25 11:43:10|||||||||2
1729856600000|2024-10-25 11:43:20|43759.6|43739.6|43759.6|43739.6|43759.6|43739.6|43759.6|43739.6|2
1729856610000|2024-10-25 11:43:30|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|10
1729856620000|2024-10-25 11:43:40|||||||||22
1729856630000|2024-10-25 11:43:50|43759.6|43739.6|43758.7|43738.7|43762.1|43742.1|43758.7|43738.7|5
1729856640000|2024-10-25 11:44:00|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|5
1729856650000|2024-10-25 11:44:10|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|1
1729856660000|2024-10-25 11:44:20|||||||||2
1729856670000|2024-10-25 11:44:30|43757.1|43737.1|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|3
1729856680000|2024-10-25 11:44:40|43752.8|43732.8|43755.3|43735.3|43755.3|43735.3|43752.8|43732.8|5
1729856690000|2024-10-25 11:44:50|43754.4|43734.4|43755.3|43735.3|43755.3|43735.3|43752.8|43732.8|0
1729856700000|2024-10-25 11:45:00|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|10
1729856720000|2024-10-25 11:45:20|43751.2|43731.2|43755.3|43735.3|43758.5|43738.5|43750.3|43730.3|5
1729856730000|2024-10-25 11:45:30|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|7
1729856740000|2024-10-25 11:45:40|43755.3|43735.3|43750.3|43730.3|43755.3|43735.3|43750.3|43730.3|0
1729856750000|2024-10-25 11:45:50|43752.8|43732.8|43750.3|43730.3|43752.8|43732.8|43750.3|43730.3|0
1729856780000|2024-10-25 11:46:20|43752.8|43732.8|43753.7|43733.7|43753.7|43733.7|43752.8|43732.8|5
1729856800000|2024-10-25 11:46:40|43756.9|43736.9|43755.3|43735.3|43757.8|43737.8|43754.4|43734.4|11
1729856810000|2024-10-25 11:46:50|43752.8|43732.8|43757.8|43737.8|43757.8|43737.8|43752.8|43732.8|1
1729856820000|2024-10-25 11:47:00|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|2
1729856830000|2024-10-25 11:47:10|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|2
1729856840000|2024-10-25 11:47:20|43753.7|43733.7|43755.3|43735.3|43755.3|43735.3|43752.8|43732.8|5
1729856850000|2024-10-25 11:47:30|43757.8|43737.8|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|2
1729856860000|2024-10-25 11:47:40|43759.4|43739.4|43758.7|43738.7|43760.3|43740.3|43757.8|43737.8|4
1729856870000|2024-10-25 11:47:50|43759.4|43739.4|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|0
1729856890000|2024-10-25 11:48:10|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|4
1729856900000|2024-10-25 11:48:20|43761.9|43741.9|43760.3|43740.3|43761.9|43741.9|43760.3|43740.3|0
1729856910000|2024-10-25 11:48:30|43767.8|43747.8|43775.3|43755.3|43777.1|43757.1|43767.8|43747.8|22
1729856920000|2024-10-25 11:48:40|43773.7|43753.7|43771.2|43751.2|43775.3|43755.3|43771.2|43751.2|10
1729856930000|2024-10-25 11:48:50|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|2
1729856950000|2024-10-25 11:49:10|43772.8|43752.8|43768.7|43748.7|43772.8|43752.8|43768.7|43748.7|2
1729856960000|2024-10-25 11:49:20|43769.6|43749.6|43773.7|43753.7|43773.7|43753.7|43769.6|43749.6|4
1729856970000|2024-10-25 11:49:30|43772.8|43752.8|43773.7|43753.7|43773.7|43753.7|43771.2|43751.2|3
1729856980000|2024-10-25 11:49:40|43771.2|43751.2|43772.1|43752.1|43772.1|43752.1|43771.2|43751.2|7
1729856990000|2024-10-25 11:49:50|43773.7|43753.7|43773.7|43753.7|43775.3|43755.3|43773.7|43753.7|1
1729857000000|2024-10-25 11:50:00|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|43771.2|43751.2|2
1729857010000|2024-10-25 11:50:10|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|2
1729857020000|2024-10-25 11:50:20|43768.7|43748.7|43763.7|43743.7|43768.7|43748.7|43763.7|43743.7|13
1729857030000|2024-10-25 11:50:30|43762.8|43742.8|43757.8|43737.8|43762.8|43742.8|43757.8|43737.8|2
1729857040000|2024-10-25 11:50:40|43753.7|43733.7|43754.6|43734.6|43754.6|43734.6|43752.1|43732.1|11
1729857050000|2024-10-25 11:50:50|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|6
1729857060000|2024-10-25 11:51:00|43760.3|43740.3|43758.7|43738.7|43760.3|43740.3|43758.7|43738.7|3
1729857070000|2024-10-25 11:51:10|43754.6|43734.6|43752.1|43732.1|43754.6|43734.6|43752.1|43732.1|8
1729857080000|2024-10-25 11:51:20|43753|43733|43752.1|43732.1|43754.6|43734.6|43752.1|43732.1|1
1729857090000|2024-10-25 11:51:30|43753|43733|43761.2|43741.2|43763.7|43743.7|43752.1|43732.1|6
1729857100000|2024-10-25 11:51:40|43762.1|43742.1|43758.7|43738.7|43762.8|43742.8|43758.7|43738.7|2
1729857110000|2024-10-25 11:51:50|43761.2|43741.2|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|2
1729857120000|2024-10-25 11:52:00|43756.2|43736.2|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|3
1729857130000|2024-10-25 11:52:10|||||||||4
1729857140000|2024-10-25 11:52:20|43755.3|43735.3|43751.2|43731.2|43755.3|43735.3|43751.2|43731.2|5
1729857150000|2024-10-25 11:52:30|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43746.2|43726.2|4
1729857160000|2024-10-25 11:52:40|43747.8|43727.8|43743.7|43723.7|43747.8|43727.8|43738.7|43718.7|29
1729857170000|2024-10-25 11:52:50|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|1
1729857180000|2024-10-25 11:53:00|43737.1|43717.1|43733.7|43713.7|43738.7|43718.7|43733.7|43713.7|1
1729857190000|2024-10-25 11:53:10|43738.7|43718.7|43738.7|43718.7|43743.7|43723.7|43738.7|43718.7|1
1729857200000|2024-10-25 11:53:20|43741.2|43721.2|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|2
1729857210000|2024-10-25 11:53:30|43737.8|43717.8|43738.7|43718.7|43743.7|43723.7|43737.8|43717.8|5
1729857220000|2024-10-25 11:53:40|43739.6|43719.6|43738.7|43718.7|43742.8|43722.8|43738.7|43718.7|3
1729857240000|2024-10-25 11:54:00|43741.2|43721.2|43751.2|43731.2|43752.1|43732.1|43741.2|43721.2|5
1729857250000|2024-10-25 11:54:10|43752.1|43732.1|43748.7|43728.7|43753.7|43733.7|43748.7|43728.7|4
1729857260000|2024-10-25 11:54:20|43751.2|43731.2|43752.8|43732.8|43753.7|43733.7|43751.2|43731.2|2
1729857270000|2024-10-25 11:54:30|43751.2|43731.2|43747.8|43727.8|43752.1|43732.1|43747.8|43727.8|3
1729857280000|2024-10-25 11:54:40|43743.7|43723.7|43741.2|43721.2|43743.7|43723.7|43741.2|43721.2|3
1729857290000|2024-10-25 11:54:50|43742.1|43722.1|43743.7|43723.7|43743.7|43723.7|43742.1|43722.1|5
1729857300000|2024-10-25 11:55:00|43745.5|43725.5|43751.2|43731.2|43753.7|43733.7|43745.5|43725.5|11
1729857310000|2024-10-25 11:55:10|43748.7|43728.7|43743.7|43723.7|43748.7|43728.7|43743.7|43723.7|2
1729857320000|2024-10-25 11:55:20|43738.7|43718.7|43733.7|43713.7|43738.7|43718.7|43733.7|43713.7|3
1729857330000|2024-10-25 11:55:30|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|3
1729857340000|2024-10-25 11:55:40|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|0
1729857350000|2024-10-25 11:55:50|43738.7|43718.7|43736.2|43716.2|43738.7|43718.7|43736.2|43716.2|1
1729857360000|2024-10-25 11:56:00|43738|43718|43736.2|43716.2|43739.6|43719.6|43736.2|43716.2|3
1729857370000|2024-10-25 11:56:10|43734.5|43714.5|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|5
1729857380000|2024-10-25 11:56:20|43733.7|43713.7|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|2
1729857390000|2024-10-25 11:56:30|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|3
1729857400000|2024-10-25 11:56:40|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|1
1729857410000|2024-10-25 11:56:50|43731.2|43711.2|43736.2|43716.2|43736.2|43716.2|43731.2|43711.2|3
1729857420000|2024-10-25 11:57:00|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|2
1729857430000|2024-10-25 11:57:10|43743.7|43723.7|43741.2|43721.2|43743.7|43723.7|43741.2|43721.2|2
1729857440000|2024-10-25 11:57:20|43738.7|43718.7|43736.2|43716.2|43738.7|43718.7|43733.7|43713.7|1
1729857450000|2024-10-25 11:57:30|43735.4|43715.4|43736.2|43716.2|43736.2|43716.2|43735.4|43715.4|0
1729857460000|2024-10-25 11:57:40|||||||||4
1729857470000|2024-10-25 11:57:50|43737.1|43717.1|43743.7|43723.7|43743.7|43723.7|43737.1|43717.1|3
1729857480000|2024-10-25 11:58:00|43741.2|43721.2|43745.4|43725.4|43746.2|43726.2|43741.2|43721.2|1
1729857490000|2024-10-25 11:58:10|43743.7|43723.7|43743.7|43723.7|43747|43727|43743.7|43723.7|0
1729857510000|2024-10-25 11:58:30|||||||||1
1729857530000|2024-10-25 11:58:50|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|3
1729857540000|2024-10-25 11:59:00|||||||||1
1729857550000|2024-10-25 11:59:10|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|1
1729857560000|2024-10-25 11:59:20|43737.9|43717.9|43737.1|43717.1|43737.9|43717.9|43737.1|43717.1|5
1729857570000|2024-10-25 11:59:30|43738.7|43718.7|43734.5|43714.5|43738.7|43718.7|43734.5|43714.5|9
1729857580000|2024-10-25 11:59:40|43733.6|43713.6|43733.6|43713.6|43734.5|43714.5|43733.6|43713.6|1
1729857590000|2024-10-25 11:59:50|43732|43712|43732|43712|43732|43712|43732|43712|2
1729857600000|2024-10-25 12:00:00|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|4
1729857610000|2024-10-25 12:00:10|43733.8|43713.8|43737.1|43717.1|43737.1|43717.1|43733.8|43713.8|5
1729857620000|2024-10-25 12:00:20|43738.8|43718.8|43743.8|43723.8|43743.8|43723.8|43738.8|43718.8|1
1729857630000|2024-10-25 12:00:30|43742.1|43722.1|43738.8|43718.8|43743.8|43723.8|43736.3|43716.3|5
1729857640000|2024-10-25 12:00:40|43739.6|43719.6|43738|43718|43741.3|43721.3|43736.3|43716.3|3
1729857650000|2024-10-25 12:00:50|43738.8|43718.8|43732.9|43712.9|43741.3|43721.3|43732.9|43712.9|2
1729857660000|2024-10-25 12:01:00|43731.3|43711.3|43738.8|43718.8|43741.3|43721.3|43731.3|43711.3|26
1729857670000|2024-10-25 12:01:10|43737.9|43717.9|43736.3|43716.3|43741.3|43721.3|43733.8|43713.8|0
1729857680000|2024-10-25 12:01:20|43738.8|43718.8|43743.8|43723.8|43743.8|43723.8|43738.8|43718.8|6
1729857690000|2024-10-25 12:01:30|43746.3|43726.3|43743.8|43723.8|43746.3|43726.3|43743.8|43723.8|1
1729857700000|2024-10-25 12:01:40|43746.3|43726.3|43745.4|43725.4|43746.3|43726.3|43745.4|43725.4|6
1729857710000|2024-10-25 12:01:50|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|43743.8|43723.8|0
1729857720000|2024-10-25 12:02:00|43744.6|43724.6|43748.8|43728.8|43748.8|43728.8|43743.8|43723.8|0
1729857730000|2024-10-25 12:02:10|43746.3|43726.3|43746.3|43726.3|43746.3|43726.3|43743.8|43723.8|2
1729857750000|2024-10-25 12:02:30|43748.8|43728.8|43753.8|43733.8|43753.8|43733.8|43748.8|43728.8|5
1729857760000|2024-10-25 12:02:40|43751.3|43731.3|43756.3|43736.3|43756.3|43736.3|43751.3|43731.3|3
1729857770000|2024-10-25 12:02:50|43757.1|43737.1|43758.8|43738.8|43758.8|43738.8|43757.1|43737.1|0
1729857780000|2024-10-25 12:03:00|43757.9|43737.9|43756.3|43736.3|43758.8|43738.8|43753.8|43733.8|4
1729857790000|2024-10-25 12:03:10|43758.8|43738.8|43757.1|43737.1|43758.8|43738.8|43756.3|43736.3|3
1729857800000|2024-10-25 12:03:20|43758.8|43738.8|43759.6|43739.6|43759.6|43739.6|43758.8|43738.8|4
1729857810000|2024-10-25 12:03:30|43758.8|43738.8|43759.6|43739.6|43762.1|43742.1|43758.8|43738.8|1
1729857820000|2024-10-25 12:03:40|43758.8|43738.8|43753.8|43733.8|43758.8|43738.8|43753.8|43733.8|2
1729857830000|2024-10-25 12:03:50|43756.3|43736.3|43758.8|43738.8|43758.8|43738.8|43756.3|43736.3|6
1729857840000|2024-10-25 12:04:00|43756.3|43736.3|43758.8|43738.8|43761.3|43741.3|43755.4|43735.4|2
1729857850000|2024-10-25 12:04:10|43759.6|43739.6|43761.3|43741.3|43761.3|43741.3|43759.6|43739.6|1
1729857860000|2024-10-25 12:04:20|||||||||1
1729857870000|2024-10-25 12:04:30|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|2
1729857880000|2024-10-25 12:04:40|43764.7|43744.7|43768.8|43748.8|43768.8|43748.8|43764.7|43744.7|9
1729857890000|2024-10-25 12:04:50|43767.2|43747.2|43768.8|43748.8|43768.8|43748.8|43766.3|43746.3|2
1729857900000|2024-10-25 12:05:00|43766.3|43746.3|43757.2|43737.2|43766.3|43746.3|43756.3|43736.3|16
1729857910000|2024-10-25 12:05:10|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|43758.8|43738.8|0
1729857920000|2024-10-25 12:05:20|43756.3|43736.3|43763.8|43743.8|43763.8|43743.8|43756.3|43736.3|8
1729857930000|2024-10-25 12:05:30|43765.4|43745.4|43766.3|43746.3|43768.8|43748.8|43765.4|43745.4|4
1729857950000|2024-10-25 12:05:50|43767.9|43747.9|43770.4|43750.4|43771.3|43751.3|43767.9|43747.9|4
1729857960000|2024-10-25 12:06:00|43771.3|43751.3|43767.9|43747.9|43773.8|43753.8|43767.9|43747.9|5
1729857970000|2024-10-25 12:06:10|43766.3|43746.3|43771.3|43751.3|43771.3|43751.3|43766.3|43746.3|2
1729857980000|2024-10-25 12:06:20|43772.2|43752.2|43781.3|43761.3|43782.2|43762.2|43772.2|43752.2|11
1729857990000|2024-10-25 12:06:30|43782.2|43762.2|43781.3|43761.3|43786.3|43766.3|43781.3|43761.3|5
1729858000000|2024-10-25 12:06:40|43783.8|43763.8|43772.9|43752.9|43783.8|43763.8|43772.9|43752.9|5
1729858010000|2024-10-25 12:06:50|43771.3|43751.3|43773.8|43753.8|43773.8|43753.8|43771.3|43751.3|1
1729858020000|2024-10-25 12:07:00|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|43775.4|43755.4|4
1729858030000|2024-10-25 12:07:10|43775.4|43755.4|43773.8|43753.8|43781.3|43761.3|43773.8|43753.8|10
1729858040000|2024-10-25 12:07:20|43772.9|43752.9|43768.8|43748.8|43772.9|43752.9|43768.8|43748.8|4
1729858050000|2024-10-25 12:07:30|43771.3|43751.3|43771.3|43751.3|43771.3|43751.3|43768.8|43748.8|0
1729858060000|2024-10-25 12:07:40|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|2
1729858070000|2024-10-25 12:07:50|43775.4|43755.4|43776.3|43756.3|43776.3|43756.3|43775.4|43755.4|1
1729858080000|2024-10-25 12:08:00|43778.8|43758.8|43775.4|43755.4|43778.8|43758.8|43775.4|43755.4|12
1729858090000|2024-10-25 12:08:10|43776.3|43756.3|43773.8|43753.8|43776.3|43756.3|43773.8|43753.8|5
1729858100000|2024-10-25 12:08:20|43775.4|43755.4|43773.8|43753.8|43775.4|43755.4|43773.8|43753.8|0
1729858110000|2024-10-25 12:08:30|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|2
1729858120000|2024-10-25 12:08:40|||||||||1
1729858130000|2024-10-25 12:08:50|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43776.3|43756.3|9
1729858140000|2024-10-25 12:09:00|43779.7|43759.7|43786.3|43766.3|43786.3|43766.3|43779.7|43759.7|3
1729858150000|2024-10-25 12:09:10|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|43788.8|43768.8|2
1729858160000|2024-10-25 12:09:20|43786.3|43766.3|43790.4|43770.4|43790.4|43770.4|43786.3|43766.3|0
1729858170000|2024-10-25 12:09:30|43791.3|43771.3|43784.5|43764.5|43791.3|43771.3|43784.5|43764.5|6
1729858180000|2024-10-25 12:09:40|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43783.8|43763.8|4
1729858190000|2024-10-25 12:09:50|43788.8|43768.8|43790.4|43770.4|43791.3|43771.3|43788.8|43768.8|7
1729858200000|2024-10-25 12:10:00|43785.4|43765.4|43766.3|43746.3|43785.4|43765.4|43765.4|43745.4|28
1729858210000|2024-10-25 12:10:10|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|6
1729858220000|2024-10-25 12:10:20|43766.3|43746.3|43767.2|43747.2|43767.2|43747.2|43766.3|43746.3|3
1729858230000|2024-10-25 12:10:30|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|13
1729858240000|2024-10-25 12:10:40|43768.9|43748.9|43778.8|43758.8|43778.8|43758.8|43768.9|43748.9|3
1729858250000|2024-10-25 12:10:50|43779.7|43759.7|43781.3|43761.3|43781.3|43761.3|43778.8|43758.8|2
1729858260000|2024-10-25 12:11:00|43778.8|43758.8|43782.2|43762.2|43782.2|43762.2|43778.8|43758.8|2
1729858270000|2024-10-25 12:11:10|43783.1|43763.1|43782.2|43762.2|43783.1|43763.1|43782.2|43762.2|12
1729858280000|2024-10-25 12:11:20|43779.7|43759.7|43779.7|43759.7|43779.7|43759.7|43779.7|43759.7|3
1729858300000|2024-10-25 12:11:40|43778.1|43758.1|43777.2|43757.2|43778.1|43758.1|43777.2|43757.2|2
1729858310000|2024-10-25 12:11:50|43775.6|43755.6|43772.2|43752.2|43775.6|43755.6|43772.2|43752.2|6
1729858320000|2024-10-25 12:12:00|43774.7|43754.7|43769.7|43749.7|43774.7|43754.7|43769.7|43749.7|10
1729858330000|2024-10-25 12:12:10|43770.6|43750.6|43769.7|43749.7|43770.6|43750.6|43769.7|43749.7|4
1729858340000|2024-10-25 12:12:20|43768.8|43748.8|43767.2|43747.2|43768.8|43748.8|43767.2|43747.2|3
1729858350000|2024-10-25 12:12:30|43768.1|43748.1|43770.6|43750.6|43770.6|43750.6|43764.7|43744.7|6
1729858360000|2024-10-25 12:12:40|43769.7|43749.7|43770.6|43750.6|43770.6|43750.6|43769.7|43749.7|0
1729858370000|2024-10-25 12:12:50|43769.7|43749.7|43765.6|43745.6|43769.7|43749.7|43765.6|43745.6|2
1729858380000|2024-10-25 12:13:00|||||||||3
1729858390000|2024-10-25 12:13:10|43764.7|43744.7|43762.2|43742.2|43764.7|43744.7|43762.2|43742.2|4
1729858400000|2024-10-25 12:13:20|||||||||1
1729858410000|2024-10-25 12:13:30|43761.3|43741.3|43756.3|43736.3|43761.3|43741.3|43756.3|43736.3|7
1729858430000|2024-10-25 12:13:50|43752.2|43732.2|43749.7|43729.7|43752.2|43732.2|43747.2|43727.2|8
1729858440000|2024-10-25 12:14:00|||||||||1
1729858450000|2024-10-25 12:14:10|43750.6|43730.6|43749.7|43729.7|43750.6|43730.6|43749.7|43729.7|3
1729858470000|2024-10-25 12:14:30|43750.6|43730.6|43749.7|43729.7|43750.6|43730.6|43749.7|43729.7|5
1729858480000|2024-10-25 12:14:40|43750.6|43730.6|43747.2|43727.2|43750.6|43730.6|43747.2|43727.2|6
1729858490000|2024-10-25 12:14:50|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|27
1729858500000|2024-10-25 12:15:00|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|1
1729858510000|2024-10-25 12:15:10|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|43736.3|43716.3|3
1729858520000|2024-10-25 12:15:20|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|43736.3|43716.3|1
1729858530000|2024-10-25 12:15:30|43736.3|43716.3|43736.3|43716.3|43737.2|43717.2|43736.3|43716.3|4
1729858540000|2024-10-25 12:15:40|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|43733.8|43713.8|2
1729858550000|2024-10-25 12:15:50|||||||||2
1729858560000|2024-10-25 12:16:00|43736.3|43716.3|43736.3|43716.3|43737.2|43717.2|43736.3|43716.3|2
1729858570000|2024-10-25 12:16:10|43733.8|43713.8|43732.2|43712.2|43733.8|43713.8|43732.2|43712.2|3
1729858580000|2024-10-25 12:16:20|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|3
1729858590000|2024-10-25 12:16:30|43730.4|43710.4|43731.3|43711.3|43731.3|43711.3|43730.4|43710.4|0
1729858600000|2024-10-25 12:16:40|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|43731.3|43711.3|2
1729858610000|2024-10-25 12:16:50|43731.3|43711.3|43728.8|43708.8|43732.2|43712.2|43728.8|43708.8|4
1729858620000|2024-10-25 12:17:00|43727.9|43707.9|43728.8|43708.8|43728.8|43708.8|43727.9|43707.9|1
1729858630000|2024-10-25 12:17:10|43727.9|43707.9|43728.8|43708.8|43728.8|43708.8|43727.9|43707.9|0
1729858640000|2024-10-25 12:17:20|43729.7|43709.7|43727.2|43707.2|43729.7|43709.7|43727.2|43707.2|2
1729858650000|2024-10-25 12:17:30|43732.2|43712.2|43737.2|43717.2|43737.2|43717.2|43732.2|43712.2|16
1729858660000|2024-10-25 12:17:40|43739.7|43719.7|43734.7|43714.7|43739.7|43719.7|43734.7|43714.7|8
1729858670000|2024-10-25 12:17:50|43735.6|43715.6|43739.7|43719.7|43739.7|43719.7|43735.6|43715.6|2
1729858690000|2024-10-25 12:18:10|||||||||1
1729858710000|2024-10-25 12:18:30|43743.8|43723.8|43741.3|43721.3|43743.8|43723.8|43741.3|43721.3|2
1729858720000|2024-10-25 12:18:40|43743.8|43723.8|43744.7|43724.7|43744.7|43724.7|43739.7|43719.7|6
1729858730000|2024-10-25 12:18:50|43743.1|43723.1|43744.7|43724.7|43744.7|43724.7|43741.3|43721.3|3
1729858740000|2024-10-25 12:19:00|43739.7|43719.7|43742.2|43722.2|43742.2|43722.2|43739.7|43719.7|10
1729858750000|2024-10-25 12:19:10|43743.1|43723.1|43739.7|43719.7|43744.7|43724.7|43739.7|43719.7|5
1729858760000|2024-10-25 12:19:20|43737.2|43717.2|43740.6|43720.6|43740.6|43720.6|43737.2|43717.2|3
1729858770000|2024-10-25 12:19:30|43742.2|43722.2|43739.7|43719.7|43742.2|43722.2|43737.2|43717.2|2
1729858780000|2024-10-25 12:19:40|43742.2|43722.2|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|0
1729858790000|2024-10-25 12:19:50|43742.2|43722.2|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|2
1729858800000|2024-10-25 12:20:00|43743.8|43723.8|43743.8|43723.8|43744.7|43724.7|43742.2|43722.2|3
1729858810000|2024-10-25 12:20:10|43742.2|43722.2|43744.7|43724.7|43744.7|43724.7|43742.2|43722.2|0
1729858820000|2024-10-25 12:20:20|43747.2|43727.2|43748.1|43728.1|43750.6|43730.6|43747.2|43727.2|11
1729858830000|2024-10-25 12:20:30|43749|43729|43744.7|43724.7|43750.6|43730.6|43743.8|43723.8|10
1729858840000|2024-10-25 12:20:40|43743.8|43723.8|43741.3|43721.3|43743.8|43723.8|43741.3|43721.3|6
1729858850000|2024-10-25 12:20:50|43739.7|43719.7|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|6
1729858860000|2024-10-25 12:21:00|43734.7|43714.7|43734.7|43714.7|43734.7|43714.7|43734.7|43714.7|6
1729858870000|2024-10-25 12:21:10|43733.8|43713.8|43733.1|43713.1|43733.8|43713.8|43732.2|43712.2|1
1729858880000|2024-10-25 12:21:20|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|1
1729858890000|2024-10-25 12:21:30|43729.7|43709.7|43729.7|43709.7|43733.1|43713.1|43728.8|43708.8|9
1729858900000|2024-10-25 12:21:40|43728.8|43708.8|43729.7|43709.7|43729.7|43709.7|43728.8|43708.8|1
1729858910000|2024-10-25 12:21:50|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|3
1729858930000|2024-10-25 12:22:10|43728.1|43708.1|43729.7|43709.7|43732.2|43712.2|43728.1|43708.1|5
1729858940000|2024-10-25 12:22:20|43731.3|43711.3|43732.2|43712.2|43732.2|43712.2|43729.7|43709.7|5
1729858950000|2024-10-25 12:22:30|||||||||1
1729858960000|2024-10-25 12:22:40|43731.3|43711.3|43727.2|43707.2|43731.3|43711.3|43727.2|43707.2|7
1729858980000|2024-10-25 12:23:00|43728.1|43708.1|43727.2|43707.2|43728.1|43708.1|43727.2|43707.2|3
1729858990000|2024-10-25 12:23:10|43729.7|43709.7|43727.2|43707.2|43729.7|43709.7|43727.2|43707.2|1
1729859000000|2024-10-25 12:23:20|43724.7|43704.7|43727.2|43707.2|43727.2|43707.2|43724.7|43704.7|1
1729859010000|2024-10-25 12:23:30|43724.7|43704.7|43722.2|43702.2|43724.7|43704.7|43722.2|43702.2|8
1729859020000|2024-10-25 12:23:40|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|0
1729859030000|2024-10-25 12:23:50|43718|43698|43710.5|43690.5|43718|43698|43710.5|43690.5|17
1729859040000|2024-10-25 12:24:00|43708.8|43688.8|43711.3|43691.3|43711.3|43691.3|43708.8|43688.8|0
1729859050000|2024-10-25 12:24:10|43710.5|43690.5|43705.6|43685.6|43710.5|43690.5|43704.7|43684.7|2
1729859060000|2024-10-25 12:24:20|43707.2|43687.2|43704.7|43684.7|43709.7|43689.7|43704.7|43684.7|1
1729859070000|2024-10-25 12:24:30|43705.6|43685.6|43707.2|43687.2|43707.2|43687.2|43704.7|43684.7|3
1729859080000|2024-10-25 12:24:40|43709.7|43689.7|43709.7|43689.7|43709.7|43689.7|43707.2|43687.2|1
1729859090000|2024-10-25 12:24:50|43710.6|43690.6|43713.1|43693.1|43713.1|43693.1|43710.6|43690.6|6
1729859100000|2024-10-25 12:25:00|43714.7|43694.7|43722.2|43702.2|43722.2|43702.2|43714.7|43694.7|5
1729859110000|2024-10-25 12:25:10|43719.7|43699.7|43719.7|43699.7|43722.2|43702.2|43719.7|43699.7|3
1729859120000|2024-10-25 12:25:20|||||||||1
1729859140000|2024-10-25 12:25:40|||||||||2
1729859150000|2024-10-25 12:25:50|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|43718.8|43698.8|3
1729859160000|2024-10-25 12:26:00|43719.7|43699.7|43717.2|43697.2|43719.7|43699.7|43717.2|43697.2|4
1729859170000|2024-10-25 12:26:10|43718.1|43698.1|43722.2|43702.2|43722.2|43702.2|43718.1|43698.1|8
1729859180000|2024-10-25 12:26:20|43721.3|43701.3|43719.7|43699.7|43722.2|43702.2|43719.7|43699.7|4
1729859190000|2024-10-25 12:26:30|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|43722.2|43702.2|0
1729859200000|2024-10-25 12:26:40|43719.7|43699.7|43722.2|43702.2|43722.2|43702.2|43719.7|43699.7|4
1729859210000|2024-10-25 12:26:50|43719.7|43699.7|43722.2|43702.2|43722.2|43702.2|43719.7|43699.7|1
1729859220000|2024-10-25 12:27:00|43723.1|43703.1|43724.7|43704.7|43724.7|43704.7|43723.1|43703.1|0
1729859230000|2024-10-25 12:27:10|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|3
1729859280000|2024-10-25 12:28:00|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|43717.2|43697.2|1
1729859300000|2024-10-25 12:28:20|43718.9|43698.9|43719.7|43699.7|43719.7|43699.7|43717.2|43697.2|1
1729859320000|2024-10-25 12:28:40|43720.6|43700.6|43722.2|43702.2|43722.2|43702.2|43719.7|43699.7|2
1729859330000|2024-10-25 12:28:50|||||||||2
1729859370000|2024-10-25 12:29:30|||||||||5
1729859390000|2024-10-25 12:29:50|43723.1|43703.1|43722.2|43702.2|43724.7|43704.7|43722.2|43702.2|2
1729859400000|2024-10-25 12:30:00|43721.4|43701.4|43724.7|43704.7|43724.7|43704.7|43721.4|43701.4|8
1729859410000|2024-10-25 12:30:10|43725.6|43705.6|43727.2|43707.2|43727.2|43707.2|43724.7|43704.7|6
1729859420000|2024-10-25 12:30:20|43724.7|43704.7|43732.2|43712.2|43732.2|43712.2|43724.7|43704.7|8
1729859430000|2024-10-25 12:30:30|43730.6|43710.6|43732.2|43712.2|43732.2|43712.2|43730.6|43710.6|6
1729859440000|2024-10-25 12:30:40|43733.1|43713.1|43735.6|43715.6|43735.6|43715.6|43733.1|43713.1|2
1729859450000|2024-10-25 12:30:50|43737.2|43717.2|43740.6|43720.6|43741.5|43721.5|43737.2|43717.2|4
1729859460000|2024-10-25 12:31:00|43741.5|43721.5|43751.4|43731.4|43751.4|43731.4|43740.6|43720.6|10
1729859490000|2024-10-25 12:31:30|43750.5|43730.5|43762.2|43742.2|43762.2|43742.2|43750.5|43730.5|7
1729859500000|2024-10-25 12:31:40|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43757.2|43737.2|1
1729859510000|2024-10-25 12:31:50|43760.6|43740.6|43759.8|43739.8|43760.6|43740.6|43759.8|43739.8|5
1729859520000|2024-10-25 12:32:00|43757.3|43737.3|43762.3|43742.3|43762.3|43742.3|43757.3|43737.3|11
1729859530000|2024-10-25 12:32:10|43759.8|43739.8|43754.8|43734.8|43759.8|43739.8|43754.8|43734.8|9
1729859540000|2024-10-25 12:32:20|43756.4|43736.4|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|0
1729859550000|2024-10-25 12:32:30|43754.8|43734.8|43756.4|43736.4|43757.3|43737.3|43754.8|43734.8|3
1729859560000|2024-10-25 12:32:40|43754.8|43734.8|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|2
1729859570000|2024-10-25 12:32:50|43752.3|43732.3|43755.6|43735.6|43757.3|43737.3|43752.3|43732.3|4
1729859580000|2024-10-25 12:33:00|43757.3|43737.3|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|0
1729859590000|2024-10-25 12:33:10|43753.1|43733.1|43752.3|43732.3|43753.1|43733.1|43752.3|43732.3|6
1729859600000|2024-10-25 12:33:20|43753.1|43733.1|43757.3|43737.3|43757.3|43737.3|43753.1|43733.1|7
1729859610000|2024-10-25 12:33:30|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|4
1729859620000|2024-10-25 12:33:40|||||||||1
1729859630000|2024-10-25 12:33:50|43761.4|43741.4|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|16
1729859640000|2024-10-25 12:34:00|||||||||1
1729859650000|2024-10-25 12:34:10|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|6
1729859660000|2024-10-25 12:34:20|||||||||1
1729859690000|2024-10-25 12:34:50|43766.4|43746.4|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|6
1729859700000|2024-10-25 12:35:00|43767.3|43747.3|43781.4|43761.4|43781.4|43761.4|43767.3|43747.3|18
1729859710000|2024-10-25 12:35:10|43779.8|43759.8|43778.9|43758.9|43781.4|43761.4|43778.9|43758.9|6
1729859720000|2024-10-25 12:35:20|43779.8|43759.8|43774.8|43754.8|43779.8|43759.8|43774.8|43754.8|10
1729859730000|2024-10-25 12:35:30|||||||||2
1729859740000|2024-10-25 12:35:40|||||||||1
1729859750000|2024-10-25 12:35:50|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|12
1729859760000|2024-10-25 12:36:00|43780.6|43760.6|43784.8|43764.8|43784.8|43764.8|43780.6|43760.6|12
1729859770000|2024-10-25 12:36:10|||||||||13
1729859780000|2024-10-25 12:36:20|43785.6|43765.6|43787.3|43767.3|43787.3|43767.3|43785.6|43765.6|15
1729859790000|2024-10-25 12:36:30|43789.8|43769.8|43792.3|43772.3|43792.3|43772.3|43789.8|43769.8|6
1729859800000|2024-10-25 12:36:40|43800.6|43780.6|43797.3|43777.3|43800.6|43780.6|43797.3|43777.3|29
1729859810000|2024-10-25 12:36:50|43798.9|43778.9|43796.4|43776.4|43798.9|43778.9|43796.4|43776.4|8
1729859820000|2024-10-25 12:37:00|43794.8|43774.8|43787.3|43767.3|43794.8|43774.8|43787.3|43767.3|16
1729859830000|2024-10-25 12:37:10|43786.4|43766.4|43784.8|43764.8|43786.4|43766.4|43784.8|43764.8|0
1729859840000|2024-10-25 12:37:20|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|5
1729859850000|2024-10-25 12:37:30|43774.8|43754.8|43773.2|43753.2|43774.8|43754.8|43772.3|43752.3|5
1729859860000|2024-10-25 12:37:40|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43772.3|43752.3|2
1729859870000|2024-10-25 12:37:50|||||||||2
1729859880000|2024-10-25 12:38:00|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|43775.7|43755.7|0
1729859890000|2024-10-25 12:38:10|43776.4|43756.4|43774.8|43754.8|43777.3|43757.3|43774.8|43754.8|4
1729859900000|2024-10-25 12:38:20|43773.9|43753.9|43792.3|43772.3|43792.3|43772.3|43773.9|43753.9|54
1729859910000|2024-10-25 12:38:30|43789.8|43769.8|43792.3|43772.3|43792.3|43772.3|43789.8|43769.8|4
1729859920000|2024-10-25 12:38:40|43791.4|43771.4|43792.3|43772.3|43792.3|43772.3|43789.8|43769.8|3
1729859930000|2024-10-25 12:38:50|43791.4|43771.4|43789.8|43769.8|43791.4|43771.4|43789.8|43769.8|0
1729859940000|2024-10-25 12:39:00|43791.4|43771.4|43794.8|43774.8|43794.8|43774.8|43791.4|43771.4|11
1729859950000|2024-10-25 12:39:10|43793|43773|43794.8|43774.8|43794.8|43774.8|43789.8|43769.8|32
1729859960000|2024-10-25 12:39:20|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|20
1729859970000|2024-10-25 12:39:30|43795.7|43775.7|43797.3|43777.3|43797.3|43777.3|43794.8|43774.8|2
1729859980000|2024-10-25 12:39:40|43798.2|43778.2|43807.3|43787.3|43807.3|43787.3|43798.2|43778.2|25
1729859990000|2024-10-25 12:39:50|43808.2|43788.2|43816.5|43796.5|43822.3|43802.3|43808.2|43788.2|21
1729860000000|2024-10-25 12:40:00|43818.2|43798.2|43815.7|43795.7|43818.2|43798.2|43815.7|43795.7|2
1729860010000|2024-10-25 12:40:10|||||||||2
1729860020000|2024-10-25 12:40:20|43816.5|43796.5|43818.2|43798.2|43818.2|43798.2|43816.5|43796.5|4
1729860030000|2024-10-25 12:40:30|43819|43799|43824|43804|43824|43804|43819|43799|42
1729860040000|2024-10-25 12:40:40|43826.5|43806.5|43836.5|43816.5|43836.5|43816.5|43826.5|43806.5|11
1729860050000|2024-10-25 12:40:50|43834|43814|43834|43814|43836.5|43816.5|43834|43814|8
1729860060000|2024-10-25 12:41:00|43833.2|43813.2|43828.2|43808.2|43833.2|43813.2|43826.5|43806.5|10
1729860070000|2024-10-25 12:41:10|43826.5|43806.5|43824|43804|43826.5|43806.5|43824|43804|4
1729860080000|2024-10-25 12:41:20|43823.2|43803.2|43821.5|43801.5|43823.2|43803.2|43821.5|43801.5|8
1729860090000|2024-10-25 12:41:30|||||||||4
1729860100000|2024-10-25 12:41:40|43822.4|43802.4|43829.9|43809.9|43829.9|43809.9|43822.4|43802.4|2
1729860110000|2024-10-25 12:41:50|43831.5|43811.5|43831.6|43811.6|43831.6|43811.6|43831.5|43811.5|2
1729860120000|2024-10-25 12:42:00|43832.4|43812.4|43837.4|43817.4|43837.4|43817.4|43832.4|43812.4|4
1729860140000|2024-10-25 12:42:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|5
1729860150000|2024-10-25 12:42:30|43844.9|43824.9|43844.1|43824.1|43849.1|43829.1|43841.6|43821.6|21
1729860160000|2024-10-25 12:42:40|43843.2|43823.2|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|1
1729860170000|2024-10-25 12:42:50|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43841.6|43821.6|3
1729860180000|2024-10-25 12:43:00|43844.9|43824.9|43854.1|43834.1|43856.6|43836.6|43844.9|43824.9|9
1729860190000|2024-10-25 12:43:10|43856.6|43836.6|43861.6|43841.6|43861.6|43841.6|43856.6|43836.6|10
1729860200000|2024-10-25 12:43:20|43862.4|43842.4|43869.9|43849.9|43869.9|43849.9|43862.4|43842.4|27
1729860210000|2024-10-25 12:43:30|43869.1|43849.1|43879.1|43859.1|43879.1|43859.1|43869.1|43849.1|13
1729860220000|2024-10-25 12:43:40|43879.9|43859.9|43876.6|43856.6|43879.9|43859.9|43876.6|43856.6|3
1729860230000|2024-10-25 12:43:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|13
1729860240000|2024-10-25 12:44:00|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|0
1729860250000|2024-10-25 12:44:10|43875.8|43855.8|43874.1|43854.1|43877.4|43857.4|43874.1|43854.1|8
1729860260000|2024-10-25 12:44:20|43876.6|43856.6|43871.6|43851.6|43876.6|43856.6|43871.6|43851.6|5
1729860270000|2024-10-25 12:44:30|43869.1|43849.1|43869.1|43849.1|43870.7|43850.7|43867.4|43847.4|4
1729860280000|2024-10-25 12:44:40|43868.2|43848.2|43866.6|43846.6|43868.2|43848.2|43866.6|43846.6|6
1729860290000|2024-10-25 12:44:50|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|3
1729860300000|2024-10-25 12:45:00|43866.6|43846.6|43869.1|43849.1|43869.1|43849.1|43864.9|43844.9|6
1729860310000|2024-10-25 12:45:10|43870.7|43850.7|43874.1|43854.1|43874.1|43854.1|43870.7|43850.7|20
1729860320000|2024-10-25 12:45:20|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|4
1729860330000|2024-10-25 12:45:30|43870.7|43850.7|43869.1|43849.1|43870.7|43850.7|43869.1|43849.1|2
1729860340000|2024-10-25 12:45:40|43866.6|43846.6|43861.6|43841.6|43866.6|43846.6|43860.7|43840.7|11
1729860360000|2024-10-25 12:46:00|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|10
1729860370000|2024-10-25 12:46:10|||||||||7
1729860380000|2024-10-25 12:46:20|43862.4|43842.4|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|5
1729860390000|2024-10-25 12:46:30|||||||||2
1729860400000|2024-10-25 12:46:40|43866.6|43846.6|43870.8|43850.8|43870.8|43850.8|43866.6|43846.6|17
1729860410000|2024-10-25 12:46:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|3
1729860420000|2024-10-25 12:47:00|43875|43855|43880|43860|43880|43860|43875|43855|2
1729860430000|2024-10-25 12:47:10|43881.6|43861.6|43876.6|43856.6|43882.5|43862.5|43874.1|43854.1|7
1729860440000|2024-10-25 12:47:20|43877.5|43857.5|43873.2|43853.2|43877.5|43857.5|43873.2|43853.2|13
1729860450000|2024-10-25 12:47:30|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|12
1729860460000|2024-10-25 12:47:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|10
1729860470000|2024-10-25 12:47:50|43875|43855|43875|43855|43875|43855|43875|43855|2
1729860480000|2024-10-25 12:48:00|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|17
1729860490000|2024-10-25 12:48:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|2
1729860500000|2024-10-25 12:48:20|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|4
1729860520000|2024-10-25 12:48:40|||||||||1
1729860530000|2024-10-25 12:48:50|43879.1|43859.1|43859.1|43839.1|43879.1|43859.1|43859.1|43839.1|22
1729860540000|2024-10-25 12:49:00|43858.2|43838.2|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|1
1729860550000|2024-10-25 12:49:10|43855.7|43835.7|43849.1|43829.1|43855.7|43835.7|43845.7|43825.7|11
1729860560000|2024-10-25 12:49:20|43845.7|43825.7|43849.1|43829.1|43849.1|43829.1|43845.7|43825.7|4
1729860570000|2024-10-25 12:49:30|43848.2|43828.2|43850|43830|43850|43830|43848.2|43828.2|4
1729860580000|2024-10-25 12:49:40|43851.6|43831.6|43857.5|43837.5|43857.5|43837.5|43851.6|43831.6|3
1729860590000|2024-10-25 12:49:50|43856.6|43836.6|43856.6|43836.6|43859.1|43839.1|43855|43835|5
1729860600000|2024-10-25 12:50:00|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|6
1729860610000|2024-10-25 12:50:10|43855.7|43835.7|43850|43830|43855.7|43835.7|43849.1|43829.1|5
1729860620000|2024-10-25 12:50:20|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|4
1729860630000|2024-10-25 12:50:30|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|7
1729860640000|2024-10-25 12:50:40|43853.2|43833.2|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|11
1729860650000|2024-10-25 12:50:50|43851.6|43831.6|43854.1|43834.1|43856.6|43836.6|43851.6|43831.6|1
1729860660000|2024-10-25 12:51:00|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|3
1729860670000|2024-10-25 12:51:10|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|2
1729860680000|2024-10-25 12:51:20|43855|43835|43854.1|43834.1|43855|43835|43854.1|43834.1|2
1729860690000|2024-10-25 12:51:30|43853.2|43833.2|43854.1|43834.1|43854.1|43834.1|43850.7|43830.7|4
1729860700000|2024-10-25 12:51:40|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1729860710000|2024-10-25 12:51:50|43850|43830|43850.7|43830.7|43851.6|43831.6|43849.1|43829.1|0
1729860720000|2024-10-25 12:52:00|43849.1|43829.1|43844.1|43824.1|43849.1|43829.1|43844.1|43824.1|5
1729860730000|2024-10-25 12:52:10|||||||||2
1729860740000|2024-10-25 12:52:20|43841.6|43821.6|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|4
1729860750000|2024-10-25 12:52:30|43844.1|43824.1|43844.1|43824.1|43849.1|43829.1|43844.1|43824.1|13
1729860760000|2024-10-25 12:52:40|43843.2|43823.2|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|3
1729860770000|2024-10-25 12:52:50|43840.7|43820.7|43840.7|43820.7|43841.6|43821.6|43839.1|43819.1|0
1729860780000|2024-10-25 12:53:00|43839.1|43819.1|43839.1|43819.1|43844.1|43824.1|43839.1|43819.1|2
1729860790000|2024-10-25 12:53:10|43840.7|43820.7|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|2
1729860800000|2024-10-25 12:53:20|43840|43820|43841.6|43821.6|43844.1|43824.1|43840|43820|1
1729860810000|2024-10-25 12:53:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1729860820000|2024-10-25 12:53:40|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|1
1729860840000|2024-10-25 12:54:00|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43844.1|43824.1|12
1729860860000|2024-10-25 12:54:20|43850|43830|43849.1|43829.1|43850|43830|43849.1|43829.1|1
1729860870000|2024-10-25 12:54:30|43850|43830|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|1
1729860880000|2024-10-25 12:54:40|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|13
1729860890000|2024-10-25 12:54:50|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|2
1729860900000|2024-10-25 12:55:00|43856.6|43836.6|43860|43840|43860|43840|43856.6|43836.6|2
1729860930000|2024-10-25 12:55:30|||||||||1
1729860950000|2024-10-25 12:55:50|||||||||1
1729860970000|2024-10-25 12:56:10|43859.1|43839.1|43860|43840|43861.6|43841.6|43859.1|43839.1|4
1729860980000|2024-10-25 12:56:20|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|5
1729860990000|2024-10-25 12:56:30|43861.6|43841.6|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|1
1729861000000|2024-10-25 12:56:40|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1729861010000|2024-10-25 12:56:50|43861.6|43841.6|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|0
1729861020000|2024-10-25 12:57:00|||||||||13
1729861030000|2024-10-25 12:57:10|||||||||2
1729861060000|2024-10-25 12:57:40|43871.6|43851.6|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|12
1729861070000|2024-10-25 12:57:50|||||||||3
1729861080000|2024-10-25 12:58:00|||||||||1
1729861090000|2024-10-25 12:58:10|||||||||5
1729861100000|2024-10-25 12:58:20|||||||||1
1729861110000|2024-10-25 12:58:30|||||||||1
1729861130000|2024-10-25 12:58:50|43873.2|43853.2|43871.6|43851.6|43873.2|43853.2|43871.6|43851.6|6
1729861140000|2024-10-25 12:59:00|43873.2|43853.2|43868.2|43848.2|43874.1|43854.1|43864.1|43844.1|17
1729861150000|2024-10-25 12:59:10|43869.1|43849.1|43872.5|43852.5|43872.5|43852.5|43869.1|43849.1|4
1729861160000|2024-10-25 12:59:20|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|3
1729861170000|2024-10-25 12:59:30|43878.4|43858.4|43889.1|43869.1|43889.1|43869.1|43878.4|43858.4|10
1729861180000|2024-10-25 12:59:40|43888.2|43868.2|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|7
1729861190000|2024-10-25 12:59:50|43888.2|43868.2|43891.6|43871.6|43894.1|43874.1|43888.2|43868.2|9
1729861200000|2024-10-25 13:00:00|43894.1|43874.1|43911.6|43891.6|43921.6|43901.6|43891.6|43871.6|95
1729861210000|2024-10-25 13:00:10|43914.1|43894.1|43915.9|43895.9|43915.9|43895.9|43909.1|43889.1|21
1729861220000|2024-10-25 13:00:20|43917.5|43897.5|43921.6|43901.6|43926.6|43906.6|43917.5|43897.5|25
1729861230000|2024-10-25 13:00:30|43919.1|43899.1|43924.1|43904.1|43927.5|43907.5|43919.1|43899.1|16
1729861240000|2024-10-25 13:00:40|43923.2|43903.2|43919.1|43899.1|43924.1|43904.1|43916.6|43896.6|7
1729861250000|2024-10-25 13:00:50|43916.6|43896.6|43911.6|43891.6|43916.6|43896.6|43906.6|43886.6|9
1729861260000|2024-10-25 13:01:00|43909.1|43889.1|43919.1|43899.1|43919.1|43899.1|43909.1|43889.1|12
1729861270000|2024-10-25 13:01:10|43916.6|43896.6|43911.6|43891.6|43919.1|43899.1|43911.6|43891.6|10
1729861280000|2024-10-25 13:01:20|43914.1|43894.1|43909.1|43889.1|43914.1|43894.1|43909.1|43889.1|13
1729861290000|2024-10-25 13:01:30|43910|43890|43914.1|43894.1|43915|43895|43910|43890|2
1729861300000|2024-10-25 13:01:40|43915|43895|43914.1|43894.1|43915.7|43895.7|43911.6|43891.6|3
1729861310000|2024-10-25 13:01:50|43911.6|43891.6|43898.2|43878.2|43911.6|43891.6|43898.2|43878.2|16
1729861320000|2024-10-25 13:02:00|43893.2|43873.2|43897.4|43877.4|43897.4|43877.4|43889.9|43869.9|24
1729861330000|2024-10-25 13:02:10|43894.9|43874.9|43894.9|43874.9|43895.7|43875.7|43891.5|43871.5|9
1729861340000|2024-10-25 13:02:20|43893.2|43873.2|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|18
1729861350000|2024-10-25 13:02:30|43898.2|43878.2|43896.6|43876.6|43901.6|43881.6|43896.6|43876.6|36
1729861360000|2024-10-25 13:02:40|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|6
1729861370000|2024-10-25 13:02:50|43889.1|43869.1|43896.6|43876.6|43896.6|43876.6|43889.1|43869.1|10
1729861380000|2024-10-25 13:03:00|43895.7|43875.7|43896.6|43876.6|43899.1|43879.1|43895.7|43875.7|5
1729861390000|2024-10-25 13:03:10|43894.1|43874.1|43900|43880|43900|43880|43894.1|43874.1|7
1729861400000|2024-10-25 13:03:20|43899.1|43879.1|43899.1|43879.1|43901.6|43881.6|43896.6|43876.6|4
1729861410000|2024-10-25 13:03:30|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|9
1729861420000|2024-10-25 13:03:40|43894.1|43874.1|43889.1|43869.1|43894.1|43874.1|43882.4|43862.4|15
1729861430000|2024-10-25 13:03:50|43888.2|43868.2|43894.1|43874.1|43894.1|43874.1|43886.6|43866.6|9
1729861440000|2024-10-25 13:04:00|43896.6|43876.6|43895.7|43875.7|43897.5|43877.5|43895.7|43875.7|4
1729861450000|2024-10-25 13:04:10|43895|43875|43909.1|43889.1|43909.1|43889.1|43895|43875|7
1729861460000|2024-10-25 13:04:20|43908.2|43888.2|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|1
1729861470000|2024-10-25 13:04:30|43909.1|43889.1|43906.6|43886.6|43914.1|43894.1|43906.6|43886.6|10
1729861480000|2024-10-25 13:04:40|43909.1|43889.1|43904.1|43884.1|43909.1|43889.1|43900|43880|9
1729861490000|2024-10-25 13:04:50|43901.6|43881.6|43900.8|43880.8|43901.6|43881.6|43898.3|43878.3|8
1729861500000|2024-10-25 13:05:00|43899.9|43879.9|43916.6|43896.6|43916.6|43896.6|43899.9|43879.9|6
1729861510000|2024-10-25 13:05:10|43917.5|43897.5|43923.3|43903.3|43924.1|43904.1|43915.8|43895.8|29
1729861520000|2024-10-25 13:05:20|43921.6|43901.6|43906.6|43886.6|43921.6|43901.6|43906.6|43886.6|19
1729861530000|2024-10-25 13:05:30|43904.1|43884.1|43896.6|43876.6|43904.1|43884.1|43896.6|43876.6|6
1729861540000|2024-10-25 13:05:40|43899.1|43879.1|43896.6|43876.6|43901.6|43881.6|43896.6|43876.6|4
1729861550000|2024-10-25 13:05:50|43897.5|43877.5|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|4
1729861560000|2024-10-25 13:06:00|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43894.1|43874.1|10
1729861570000|2024-10-25 13:06:10|43899.1|43879.1|43898.3|43878.3|43899.1|43879.1|43896.6|43876.6|3
1729861580000|2024-10-25 13:06:20|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|0
1729861590000|2024-10-25 13:06:30|43899.1|43879.1|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|12
1729861600000|2024-10-25 13:06:40|43901.6|43881.6|43900|43880|43901.6|43881.6|43899.1|43879.1|11
1729861610000|2024-10-25 13:06:50|43901.6|43881.6|43900.8|43880.8|43901.6|43881.6|43896.6|43876.6|3
1729861620000|2024-10-25 13:07:00|43899.1|43879.1|43914.1|43894.1|43914.1|43894.1|43899.1|43879.1|10
1729861630000|2024-10-25 13:07:10|43915|43895|43919.1|43899.1|43921.6|43901.6|43915|43895|16
1729861640000|2024-10-25 13:07:20|43916.6|43896.6|43911.6|43891.6|43919.1|43899.1|43909.1|43889.1|6
1729861650000|2024-10-25 13:07:30|43912.5|43892.5|43919.1|43899.1|43919.1|43899.1|43912.5|43892.5|18
1729861660000|2024-10-25 13:07:40|43914.1|43894.1|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|17
1729861670000|2024-10-25 13:07:50|43919.1|43899.1|43916.6|43896.6|43921.6|43901.6|43914.1|43894.1|11
1729861680000|2024-10-25 13:08:00|43919.1|43899.1|43926.6|43906.6|43929.1|43909.1|43919.1|43899.1|6
1729861690000|2024-10-25 13:08:10|43925.8|43905.8|43930.8|43910.8|43930.8|43910.8|43925.8|43905.8|10
1729861700000|2024-10-25 13:08:20|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|4
1729861710000|2024-10-25 13:08:30|43925.8|43905.8|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|3
1729861720000|2024-10-25 13:08:40|43921.6|43901.6|43938.4|43918.4|43938.4|43918.4|43921.6|43901.6|24
1729861730000|2024-10-25 13:08:50|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|7
1729861740000|2024-10-25 13:09:00|43942.7|43922.7|43953.4|43933.4|43953.4|43933.4|43942.7|43922.7|12
1729861750000|2024-10-25 13:09:10|43955.9|43935.9|43958.4|43938.4|43959.3|43939.3|43955.9|43935.9|6
1729861760000|2024-10-25 13:09:20|43953.4|43933.4|43948.4|43928.4|43955.9|43935.9|43948.4|43928.4|22
1729861770000|2024-10-25 13:09:30|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|7
1729861780000|2024-10-25 13:09:40|43954.3|43934.3|43955.9|43935.9|43955.9|43935.9|43954.3|43934.3|0
1729861790000|2024-10-25 13:09:50|43958.4|43938.4|43960.9|43940.9|43963.4|43943.4|43957.5|43937.5|29
1729861800000|2024-10-25 13:10:00|43960|43940|43950.9|43930.9|43960|43940|43948.4|43928.4|17
1729861810000|2024-10-25 13:10:10|43948.4|43928.4|43950.9|43930.9|43953.4|43933.4|43948.4|43928.4|12
1729861820000|2024-10-25 13:10:20|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43950.9|43930.9|4
1729861830000|2024-10-25 13:10:30|43950.9|43930.9|43955.9|43935.9|43960.9|43940.9|43950.9|43930.9|11
1729861840000|2024-10-25 13:10:40|43956.8|43936.8|43955.9|43935.9|43960.9|43940.9|43955.9|43935.9|2
1729861850000|2024-10-25 13:10:50|43958.4|43938.4|43948.4|43928.4|43958.4|43938.4|43948.4|43928.4|12
1729861860000|2024-10-25 13:11:00|43949.3|43929.3|43951.8|43931.8|43951.8|43931.8|43949.3|43929.3|14
1729861870000|2024-10-25 13:11:10|43950.9|43930.9|43943.4|43923.4|43950.9|43930.9|43943.4|43923.4|13
1729861880000|2024-10-25 13:11:20|43935.9|43915.9|43930.9|43910.9|43935.9|43915.9|43930.9|43910.9|5
1729861890000|2024-10-25 13:11:30|43928.4|43908.4|43913.4|43893.4|43928.4|43908.4|43913.4|43893.4|19
1729861900000|2024-10-25 13:11:40|43910.9|43890.9|43919.3|43899.3|43919.3|43899.3|43910.9|43890.9|16
1729861910000|2024-10-25 13:11:50|43920.9|43900.9|43925.9|43905.9|43925.9|43905.9|43920.9|43900.9|8
1729861920000|2024-10-25 13:12:00|43926.8|43906.8|43910.9|43890.9|43928.4|43908.4|43910.9|43890.9|13
1729861930000|2024-10-25 13:12:10|43910|43890|43908.4|43888.4|43910.9|43890.9|43905.9|43885.9|1
1729861940000|2024-10-25 13:12:20|43910.9|43890.9|43910.9|43890.9|43910.9|43890.9|43908.4|43888.4|3
1729861950000|2024-10-25 13:12:30|43911.8|43891.8|43915.9|43895.9|43915.9|43895.9|43910.9|43890.9|5
1729861960000|2024-10-25 13:12:40|43918.4|43898.4|43910.9|43890.9|43918.4|43898.4|43910.9|43890.9|2
1729861970000|2024-10-25 13:12:50|43908.4|43888.4|43899.2|43879.2|43908.4|43888.4|43899.2|43879.2|17
1729861980000|2024-10-25 13:13:00|43897.5|43877.5|43885.9|43865.9|43897.5|43877.5|43885|43865|7
1729861990000|2024-10-25 13:13:10|43886.8|43866.8|43893.4|43873.4|43898.4|43878.4|43886.8|43866.8|5
1729862000000|2024-10-25 13:13:20|43892.5|43872.5|43895.9|43875.9|43895.9|43875.9|43890.9|43870.9|4
1729862010000|2024-10-25 13:13:30|43896.8|43876.8|43899.3|43879.3|43900.2|43880.2|43896.8|43876.8|3
1729862020000|2024-10-25 13:13:40|43900.2|43880.2|43895.9|43875.9|43900.9|43880.9|43895.9|43875.9|14
1729862030000|2024-10-25 13:13:50|43893.4|43873.4|43903.4|43883.4|43903.4|43883.4|43893.4|43873.4|4
1729862040000|2024-10-25 13:14:00|43904.3|43884.3|43902.5|43882.5|43906.8|43886.8|43902.5|43882.5|1
1729862050000|2024-10-25 13:14:10|43900.9|43880.9|43900.9|43880.9|43905.9|43885.9|43900.9|43880.9|2
1729862060000|2024-10-25 13:14:20|43901.8|43881.8|43898.4|43878.4|43903.4|43883.4|43898.4|43878.4|7
1729862070000|2024-10-25 13:14:30|43899.3|43879.3|43910.9|43890.9|43910.9|43890.9|43899.3|43879.3|7
1729862080000|2024-10-25 13:14:40|43911.8|43891.8|43919.3|43899.3|43920.2|43900.2|43911.8|43891.8|9
1729862090000|2024-10-25 13:14:50|43916.8|43896.8|43915.9|43895.9|43916.8|43896.8|43915.9|43895.9|5
1729862100000|2024-10-25 13:15:00|43915.1|43895.1|43910.9|43890.9|43915.1|43895.1|43908.4|43888.4|7
1729862110000|2024-10-25 13:15:10|43911.8|43891.8|43908.4|43888.4|43913.4|43893.4|43908.4|43888.4|6
1729862120000|2024-10-25 13:15:20|43907.6|43887.6|43918.4|43898.4|43918.4|43898.4|43905.9|43885.9|8
1729862130000|2024-10-25 13:15:30|43920.9|43900.9|43925.9|43905.9|43925.9|43905.9|43920.9|43900.9|1
1729862140000|2024-10-25 13:15:40|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|1
1729862150000|2024-10-25 13:15:50|||||||||5
1729862160000|2024-10-25 13:16:00|43924.3|43904.3|43933.4|43913.4|43933.4|43913.4|43924.3|43904.3|10
1729862170000|2024-10-25 13:16:10|43930.9|43910.9|43938.4|43918.4|43938.4|43918.4|43928.4|43908.4|16
1729862180000|2024-10-25 13:16:20|43935.9|43915.9|43933.4|43913.4|43935.9|43915.9|43933.4|43913.4|7
1729862190000|2024-10-25 13:16:30|43932.6|43912.6|43920.9|43900.9|43932.6|43912.6|43920.9|43900.9|21
1729862200000|2024-10-25 13:16:40|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|16
1729862210000|2024-10-25 13:16:50|||||||||7
1729862220000|2024-10-25 13:17:00|43925.9|43905.9|43930.9|43910.9|43933.4|43913.4|43925.9|43905.9|3
1729862230000|2024-10-25 13:17:10|43933.4|43913.4|43938.4|43918.4|43938.4|43918.4|43930.9|43910.9|1
1729862240000|2024-10-25 13:17:20|43940.9|43920.9|43938.4|43918.4|43940.9|43920.9|43938.4|43918.4|9
1729862250000|2024-10-25 13:17:30|43937.6|43917.6|43938.4|43918.4|43938.4|43918.4|43935.9|43915.9|4
1729862260000|2024-10-25 13:17:40|43935.9|43915.9|43928.4|43908.4|43935.9|43915.9|43928.4|43908.4|6
1729862270000|2024-10-25 13:17:50|43925.9|43905.9|43924.3|43904.3|43928.4|43908.4|43923.4|43903.4|4
1729862280000|2024-10-25 13:18:00|43925.2|43905.2|43935.9|43915.9|43935.9|43915.9|43924.3|43904.3|6
1729862290000|2024-10-25 13:18:10|43938.4|43918.4|43941.8|43921.8|43941.8|43921.8|43938.4|43918.4|6
1729862300000|2024-10-25 13:18:20|43942.7|43922.7|43959.3|43939.3|43959.3|43939.3|43942.7|43922.7|21
1729862310000|2024-10-25 13:18:30|43960.9|43940.9|43955.9|43935.9|43960.9|43940.9|43955.9|43935.9|2
1729862320000|2024-10-25 13:18:40|43955.1|43935.1|43958.4|43938.4|43958.4|43938.4|43953.4|43933.4|6
1729862330000|2024-10-25 13:18:50|43957.6|43937.6|43958.4|43938.4|43958.4|43938.4|43953.4|43933.4|4
1729862340000|2024-10-25 13:19:00|43959.3|43939.3|43953.4|43933.4|43960.9|43940.9|43953.4|43933.4|9
1729862350000|2024-10-25 13:19:10|43952.6|43932.6|43950.9|43930.9|43955.9|43935.9|43950.9|43930.9|5
1729862360000|2024-10-25 13:19:20|43953.4|43933.4|43950.9|43930.9|43955.9|43935.9|43948.4|43928.4|3
1729862370000|2024-10-25 13:19:30|43953.4|43933.4|43955.9|43935.9|43955.9|43935.9|43953.4|43933.4|2
1729862380000|2024-10-25 13:19:40|43958.4|43938.4|43958.4|43938.4|43960.9|43940.9|43958.4|43938.4|9
1729862390000|2024-10-25 13:19:50|43957.6|43937.6|43958.4|43938.4|43958.4|43938.4|43957.6|43937.6|7
1729862400000|2024-10-25 13:20:00|43961.8|43941.8|43973.5|43953.5|43973.5|43953.5|43961.8|43941.8|13
1729862410000|2024-10-25 13:20:10|43971|43951|43981|43961|43981|43961|43970.1|43950.1|16
1729862420000|2024-10-25 13:20:20|43978.5|43958.5|43973.5|43953.5|43981|43961|43973.5|43953.5|17
1729862430000|2024-10-25 13:20:30|43971.8|43951.8|43968.5|43948.5|43973.5|43953.5|43968.5|43948.5|4
1729862440000|2024-10-25 13:20:40|43971.7|43951.7|43981|43961|43981|43961|43971.7|43951.7|21
1729862450000|2024-10-25 13:20:50|43980.2|43960.2|43979.3|43959.3|43980.2|43960.2|43978.5|43958.5|13
1729862460000|2024-10-25 13:21:00|43978.5|43958.5|43986|43966|43988.5|43968.5|43978.5|43958.5|19
1729862470000|2024-10-25 13:21:10|43988.5|43968.5|43982.6|43962.6|43988.5|43968.5|43982.6|43962.6|7
1729862480000|2024-10-25 13:21:20|||||||||1
1729862490000|2024-10-25 13:21:30|43971.8|43951.8|43973.5|43953.5|43974.3|43954.3|43968.5|43948.5|11
1729862500000|2024-10-25 13:21:40|43971|43951|43973.5|43953.5|43973.5|43953.5|43971|43951|3
1729862510000|2024-10-25 13:21:50|43971|43951|43970.1|43950.1|43971|43951|43970.1|43950.1|1
1729862520000|2024-10-25 13:22:00|43971.8|43951.8|43972.6|43952.6|43974.3|43954.3|43971.8|43951.8|18
1729862530000|2024-10-25 13:22:10|43969.3|43949.3|43969.3|43949.3|43971.8|43951.8|43966|43946|17
1729862540000|2024-10-25 13:22:20|43970.2|43950.2|43968.5|43948.5|43971|43951|43963.5|43943.5|16
1729862550000|2024-10-25 13:22:30|43966|43946|43966|43946|43969.3|43949.3|43966|43946|8
1729862560000|2024-10-25 13:22:40|43963.5|43943.5|43961|43941|43963.5|43943.5|43961|43941|8
1729862570000|2024-10-25 13:22:50|43961.8|43941.8|43961|43941|43963.5|43943.5|43961|43941|2
1729862580000|2024-10-25 13:23:00|43961.8|43941.8|43956|43936|43962.6|43942.6|43956|43936|24
1729862590000|2024-10-25 13:23:10|43956.8|43936.8|43961|43941|43961|43941|43956.8|43936.8|13
1729862600000|2024-10-25 13:23:20|43961.8|43941.8|43961|43941|43963.5|43943.5|43961|43941|1
1729862610000|2024-10-25 13:23:30|43963.5|43943.5|43966|43946|43966|43946|43963.5|43943.5|7
1729862620000|2024-10-25 13:23:40|43968.5|43948.5|43970.1|43950.1|43970.1|43950.1|43968.5|43948.5|2
1729862630000|2024-10-25 13:23:50|43968.5|43948.5|43966|43946|43969.3|43949.3|43966|43946|3
1729862640000|2024-10-25 13:24:00|||||||||31
1729862650000|2024-10-25 13:24:10|43966.8|43946.8|43971|43951|43971|43951|43966.8|43946.8|7
1729862660000|2024-10-25 13:24:20|43968.5|43948.5|43971|43951|43971|43951|43968.5|43948.5|8
1729862670000|2024-10-25 13:24:30|43968.5|43948.5|43969.3|43949.3|43974.3|43954.3|43968.5|43948.5|63
1729862680000|2024-10-25 13:24:40|43973.5|43953.5|43973.5|43953.5|43973.5|43953.5|43971|43951|5
1729862690000|2024-10-25 13:24:50|43971|43951|43974.3|43954.3|43974.3|43954.3|43968.5|43948.5|15
1729862700000|2024-10-25 13:25:00|43973.5|43953.5|43974.3|43954.3|43974.3|43954.3|43971|43951|4
1729862710000|2024-10-25 13:25:10|43976|43956|43973.5|43953.5|43978.5|43958.5|43973.5|43953.5|18
1729862720000|2024-10-25 13:25:20|43976|43956|43976|43956|43976|43956|43973.5|43953.5|2
1729862730000|2024-10-25 13:25:30|43975.1|43955.1|43976|43956|43976|43956|43973.5|43953.5|10
1729862740000|2024-10-25 13:25:40|43976.9|43956.9|43978.5|43958.5|43981|43961|43976.9|43956.9|16
1729862750000|2024-10-25 13:25:50|43976|43956|43973.5|43953.5|43978.5|43958.5|43973.5|43953.5|18
1729862760000|2024-10-25 13:26:00|43974.4|43954.4|43975.1|43955.1|43978.5|43958.5|43973.5|43953.5|6
1729862770000|2024-10-25 13:26:10|43973.5|43953.5|43976|43956|43978.5|43958.5|43973.5|43953.5|7
1729862780000|2024-10-25 13:26:20|43973.5|43953.5|43973.5|43953.5|43976|43956|43973.5|43953.5|0
1729862790000|2024-10-25 13:26:30|43976|43956|43971.9|43951.9|43978.5|43958.5|43971.9|43951.9|17
1729862800000|2024-10-25 13:26:40|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43971.9|43951.9|0
1729862810000|2024-10-25 13:26:50|43973.6|43953.6|43975.2|43955.2|43976.9|43956.9|43973.6|43953.6|8
1729862820000|2024-10-25 13:27:00|43976.9|43956.9|43980.2|43960.2|43981.1|43961.1|43976.9|43956.9|9
1729862830000|2024-10-25 13:27:10|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|1
1729862840000|2024-10-25 13:27:20|43980.2|43960.2|43980.2|43960.2|43982.7|43962.7|43977.7|43957.7|1
1729862850000|2024-10-25 13:27:30|43982.7|43962.7|43980.2|43960.2|43982.7|43962.7|43977.7|43957.7|3
1729862860000|2024-10-25 13:27:40|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|1
1729862870000|2024-10-25 13:27:50|43975.2|43955.2|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|28
1729862880000|2024-10-25 13:28:00|43976.1|43956.1|43980.2|43960.2|43980.2|43960.2|43975.2|43955.2|28
1729862890000|2024-10-25 13:28:10|||||||||3
1729862900000|2024-10-25 13:28:20|43981.1|43961.1|43982.7|43962.7|43982.7|43962.7|43981.1|43961.1|5
1729862910000|2024-10-25 13:28:30|43980.2|43960.2|43985.2|43965.2|43985.2|43965.2|43980.2|43960.2|1
1729862920000|2024-10-25 13:28:40|43982.7|43962.7|43985.2|43965.2|43985.2|43965.2|43980.2|43960.2|2
1729862930000|2024-10-25 13:28:50|43988.6|43968.6|44000.2|43980.2|44002.7|43982.7|43988.6|43968.6|9
1729862940000|2024-10-25 13:29:00|44002.7|43982.7|44001.1|43981.1|44005.2|43985.2|43997.7|43977.7|21
1729862950000|2024-10-25 13:29:10|44003.6|43983.6|44005.2|43985.2|44005.2|43985.2|44001.1|43981.1|22
1729862960000|2024-10-25 13:29:20|44004.4|43984.4|44000.2|43980.2|44004.4|43984.4|44000.2|43980.2|2
1729862970000|2024-10-25 13:29:30|43997.7|43977.7|43997.6|43977.6|44007.6|43987.6|43995.2|43975.2|24
1729862980000|2024-10-25 13:29:40|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43996|43976|13
1729862990000|2024-10-25 13:29:50|43999.4|43979.4|43998.5|43978.5|43999.4|43979.4|43996|43976|6
1729863000000|2024-10-25 13:30:00|44000.2|43980.2|44000.1|43980.1|44004.4|43984.4|43998.5|43978.5|34
1729863010000|2024-10-25 13:30:10|44001|43981|43978.5|43958.5|44001|43981|43978.5|43958.5|21
1729863020000|2024-10-25 13:30:20|43981|43961|43976|43956|43983.5|43963.5|43976|43956|16
1729863030000|2024-10-25 13:30:30|43976.9|43956.9|43983.5|43963.5|43986|43966|43976.9|43956.9|7
1729863040000|2024-10-25 13:30:40|43982.6|43962.6|43978.5|43958.5|43982.6|43962.6|43978.5|43958.5|2
1729863050000|2024-10-25 13:30:50|43976|43956|43971|43951|43976|43956|43968.5|43948.5|14
1729863060000|2024-10-25 13:31:00|43971.9|43951.9|43981|43961|43985.1|43965.1|43971.9|43951.9|18
1729863070000|2024-10-25 13:31:10|43980.1|43960.1|43981.9|43961.9|43984.4|43964.4|43980.1|43960.1|11
1729863080000|2024-10-25 13:31:20|43981|43961|43961|43941|43981|43961|43961|43941|23
1729863090000|2024-10-25 13:31:30|43959.4|43939.4|43971.9|43951.9|43971.9|43951.9|43958.5|43938.5|11
1729863100000|2024-10-25 13:31:40|43969.4|43949.4|43979.4|43959.4|43979.4|43959.4|43969.4|43949.4|4
1729863110000|2024-10-25 13:31:50|43980.3|43960.3|43984.4|43964.4|43984.4|43964.4|43979.4|43959.4|6
1729863120000|2024-10-25 13:32:00|43985.3|43965.3|43989.4|43969.4|43991.9|43971.9|43985.3|43965.3|15
1729863130000|2024-10-25 13:32:10|43990.3|43970.3|43986|43966|43990.3|43970.3|43983.5|43963.5|19
1729863140000|2024-10-25 13:32:20|43983.5|43963.5|43981|43961|43983.5|43963.5|43978.5|43958.5|5
1729863150000|2024-10-25 13:32:30|43983.5|43963.5|43988.5|43968.5|43993.5|43973.5|43983.5|43963.5|12
1729863160000|2024-10-25 13:32:40|43989.4|43969.4|43979.4|43959.4|43991|43971|43979.4|43959.4|11
1729863170000|2024-10-25 13:32:50|43980.3|43960.3|43989.4|43969.4|43989.4|43969.4|43979.4|43959.4|9
1729863180000|2024-10-25 13:33:00|43988.5|43968.5|43983.5|43963.5|43993.5|43973.5|43983.5|43963.5|14
1729863190000|2024-10-25 13:33:10|43982.6|43962.6|43981|43961|43983.5|43963.5|43981|43961|16
1729863200000|2024-10-25 13:33:20|43980.1|43960.1|43973.5|43953.5|43980.1|43960.1|43968.5|43948.5|15
1729863210000|2024-10-25 13:33:30|43971|43951|43968.5|43948.5|43973.5|43953.5|43968.5|43948.5|7
1729863220000|2024-10-25 13:33:40|43969.4|43949.4|43963.5|43943.5|43971|43951|43961.9|43941.9|7
1729863230000|2024-10-25 13:33:50|43966|43946|43968.5|43948.5|43968.5|43948.5|43963.5|43943.5|9
1729863240000|2024-10-25 13:34:00|43971|43951|43968.5|43948.5|43971|43951|43966|43946|17
1729863250000|2024-10-25 13:34:10|43966|43946|43964.4|43944.4|43966|43946|43963.5|43943.5|5
1729863260000|2024-10-25 13:34:20|43966|43946|43968.5|43948.5|43971.9|43951.9|43966|43946|3
1729863270000|2024-10-25 13:34:30|43969.4|43949.4|43961|43941|43971|43951|43961|43941|4
1729863280000|2024-10-25 13:34:40|43963.5|43943.5|43961|43941|43963.5|43943.5|43958.5|43938.5|3
1729863290000|2024-10-25 13:34:50|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43958.5|43938.5|3
1729863300000|2024-10-25 13:35:00|43966|43946|43960.1|43940.1|43971|43951|43960.1|43940.1|11
1729863310000|2024-10-25 13:35:10|43958.5|43938.5|43948.5|43928.5|43958.5|43938.5|43946|43926|12
1729863320000|2024-10-25 13:35:20|43949.4|43929.4|43953.5|43933.5|43956|43936|43949.4|43929.4|6
1729863330000|2024-10-25 13:35:30|43951|43931|43948.5|43928.5|43951|43931|43948.5|43928.5|3
1729863340000|2024-10-25 13:35:40|43947.6|43927.6|43946|43926|43948.5|43928.5|43943.5|43923.5|5
1729863350000|2024-10-25 13:35:50|43948.5|43928.5|43941|43921|43948.5|43928.5|43941|43921|9
1729863360000|2024-10-25 13:36:00|43938.5|43918.5|43930.1|43910.1|43938.5|43918.5|43928.5|43908.5|35
1729863370000|2024-10-25 13:36:10|43929.2|43909.2|43937.6|43917.6|43940.1|43920.1|43929.2|43909.2|11
1729863380000|2024-10-25 13:36:20|43938.5|43918.5|43930.1|43910.1|43942.6|43922.6|43930.1|43910.1|12
1729863390000|2024-10-25 13:36:30|43925.1|43905.1|43921|43901|43925.1|43905.1|43917.6|43897.6|45
1729863400000|2024-10-25 13:36:40|43923.5|43903.5|43918.5|43898.5|43923.5|43903.5|43918.5|43898.5|7
1729863410000|2024-10-25 13:36:50|43921|43901|43918.5|43898.5|43923.5|43903.5|43918.5|43898.5|7
1729863420000|2024-10-25 13:37:00|43920.1|43900.1|43921|43901|43921|43901|43916|43896|4
1729863430000|2024-10-25 13:37:10|43921.9|43901.9|43923.5|43903.5|43923.5|43903.5|43919.4|43899.4|4
1729863440000|2024-10-25 13:37:20|43924.4|43904.4|43928.5|43908.5|43928.5|43908.5|43924.4|43904.4|7
1729863450000|2024-10-25 13:37:30|43929.4|43909.4|43931|43911|43933.5|43913.5|43929.4|43909.4|4
1729863460000|2024-10-25 13:37:40|43932.6|43912.6|43928.5|43908.5|43932.6|43912.6|43926|43906|8
1729863470000|2024-10-25 13:37:50|43927.6|43907.6|43931|43911|43933.5|43913.5|43926|43906|7
1729863480000|2024-10-25 13:38:00|43933.5|43913.5|43927.6|43907.6|43942.6|43922.6|43927.6|43907.6|17
1729863490000|2024-10-25 13:38:10|43926|43906|43933.5|43913.5|43933.5|43913.5|43925.1|43905.1|5
1729863500000|2024-10-25 13:38:20|43928.5|43908.5|43936|43916|43938.5|43918.5|43928.5|43908.5|15
1729863510000|2024-10-25 13:38:30|43933.5|43913.5|43928.5|43908.5|43933.5|43913.5|43928.5|43908.5|5
1729863520000|2024-10-25 13:38:40|43927.6|43907.6|43926|43906|43930.1|43910.1|43926|43906|1
1729863530000|2024-10-25 13:38:50|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|0
1729863540000|2024-10-25 13:39:00|43938.5|43918.5|43943.5|43923.5|43943.5|43923.5|43938.5|43918.5|57
1729863550000|2024-10-25 13:39:10|43944.4|43924.4|43943.5|43923.5|43951|43931|43943.5|43923.5|10
1729863560000|2024-10-25 13:39:20|43942.6|43922.6|43951|43931|43951.9|43931.9|43942.6|43922.6|14
1729863570000|2024-10-25 13:39:30|43950.1|43930.1|43951|43931|43953.5|43933.5|43948.5|43928.5|6
1729863580000|2024-10-25 13:39:40|43948.5|43928.5|43948.5|43928.5|43953.5|43933.5|43948.5|43928.5|8
1729863590000|2024-10-25 13:39:50|43947.6|43927.6|43946|43926|43947.6|43927.6|43946|43926|2
1729863600000|2024-10-25 13:40:00|43945.1|43925.1|43938.5|43918.5|43945.1|43925.1|43936|43916|17
1729863610000|2024-10-25 13:40:10|43936|43916|43941|43921|43941|43921|43936|43916|27
1729863620000|2024-10-25 13:40:20|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|2
1729863630000|2024-10-25 13:40:30|43946|43926|43941|43921|43946|43926|43938.5|43918.5|18
1729863640000|2024-10-25 13:40:40|43943.5|43923.5|43943.5|43923.5|43946|43926|43941|43921|8
1729863650000|2024-10-25 13:40:50|43942.6|43922.6|43941.9|43921.9|43943.5|43923.5|43941|43921|5
1729863660000|2024-10-25 13:41:00|43943.5|43923.5|43936|43916|43943.5|43923.5|43936|43916|4
1729863670000|2024-10-25 13:41:10|43936.9|43916.9|43938.5|43918.5|43938.5|43918.5|43936|43916|4
1729863680000|2024-10-25 13:41:20|43939.4|43919.4|43941|43921|43943.5|43923.5|43938.5|43918.5|6
1729863690000|2024-10-25 13:41:30|43940.1|43920.1|43936|43916|43940.1|43920.1|43936|43916|6
1729863700000|2024-10-25 13:41:40|43935.1|43915.1|43928.5|43908.5|43935.1|43915.1|43928.5|43908.5|11
1729863710000|2024-10-25 13:41:50|43931|43911|43931|43911|43931|43911|43928.5|43908.5|4
1729863720000|2024-10-25 13:42:00|43931.9|43911.9|43932.6|43912.6|43933.5|43913.5|43930.1|43910.1|7
1729863730000|2024-10-25 13:42:10|43931|43911|43933.5|43913.5|43933.5|43913.5|43928.5|43908.5|2
1729863740000|2024-10-25 13:42:20|43935.1|43915.1|43938.5|43918.5|43941|43921|43935.1|43915.1|14
1729863750000|2024-10-25 13:42:30|43941|43921|43938.5|43918.5|43941|43921|43938.5|43918.5|3
1729863760000|2024-10-25 13:42:40|43936|43916|43938.5|43918.5|43938.5|43918.5|43935.2|43915.2|9
1729863770000|2024-10-25 13:42:50|43936|43916|43933.5|43913.5|43936|43916|43933.5|43913.5|2
1729863780000|2024-10-25 13:43:00|43936.8|43916.8|43933.5|43913.5|43941|43921|43928.5|43908.5|16
1729863790000|2024-10-25 13:43:10|43934.4|43914.4|43933.5|43913.5|43937.7|43917.7|43933.5|43913.5|6
1729863800000|2024-10-25 13:43:20|43936|43916|43935.2|43915.2|43938.5|43918.5|43935.2|43915.2|7
1729863810000|2024-10-25 13:43:30|43937.7|43917.7|43937.7|43917.7|43940.2|43920.2|43937.7|43917.7|3
1729863820000|2024-10-25 13:43:40|43940.2|43920.2|43943.5|43923.5|43946|43926|43940.2|43920.2|9
1729863830000|2024-10-25 13:43:50|43945.2|43925.2|43940.2|43920.2|43945.2|43925.2|43940.2|43920.2|4
1729863840000|2024-10-25 13:44:00|43939.3|43919.3|43932.7|43912.7|43939.3|43919.3|43932.7|43912.7|6
1729863850000|2024-10-25 13:44:10|43931.8|43911.8|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|4
1729863860000|2024-10-25 13:44:20|43927.7|43907.7|43930.9|43910.9|43931.8|43911.8|43925.2|43905.2|4
1729863870000|2024-10-25 13:44:30|43929.3|43909.3|43929.3|43909.3|43936.8|43916.8|43929.3|43909.3|6
1729863880000|2024-10-25 13:44:40|43930.2|43910.2|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|4
1729863890000|2024-10-25 13:44:50|43929.3|43909.3|43926.8|43906.8|43929.3|43909.3|43926.8|43906.8|5
1729863900000|2024-10-25 13:45:00|43929.3|43909.3|43919.3|43899.3|43929.3|43909.3|43916.8|43896.8|24
1729863910000|2024-10-25 13:45:10|43920.2|43900.2|43916.8|43896.8|43924.3|43904.3|43916.8|43896.8|10
1729863920000|2024-10-25 13:45:20|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|8
1729863930000|2024-10-25 13:45:30|43916.8|43896.8|43909.3|43889.3|43916.8|43896.8|43909.3|43889.3|20
1729863940000|2024-10-25 13:45:40|43906.8|43886.8|43896.8|43876.8|43906.8|43886.8|43896.8|43876.8|13
1729863950000|2024-10-25 13:45:50|43891.8|43871.8|43884.3|43864.3|43891.8|43871.8|43884.3|43864.3|21
1729863960000|2024-10-25 13:46:00|43881.8|43861.8|43884.3|43864.3|43886.8|43866.8|43876.8|43856.8|23
1729863970000|2024-10-25 13:46:10|43885.9|43865.9|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|15
1729863980000|2024-10-25 13:46:20|43887.7|43867.7|43886.8|43866.8|43889.3|43869.3|43884.3|43864.3|7
1729863990000|2024-10-25 13:46:30|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|5
1729864000000|2024-10-25 13:46:40|43889.3|43869.3|43884.3|43864.3|43889.3|43869.3|43884.3|43864.3|14
1729864010000|2024-10-25 13:46:50|43883.4|43863.4|43874.3|43854.3|43883.4|43863.4|43874.3|43854.3|7
1729864020000|2024-10-25 13:47:00|43870.9|43850.9|43856.8|43836.8|43870.9|43850.9|43851.8|43831.8|65
1729864030000|2024-10-25 13:47:10|43857.7|43837.7|43859.3|43839.3|43859.3|43839.3|43857.7|43837.7|12
1729864040000|2024-10-25 13:47:20|43858.4|43838.4|43874.3|43854.3|43874.3|43854.3|43856.8|43836.8|10
1729864050000|2024-10-25 13:47:30|43876.8|43856.8|43874.3|43854.3|43879.3|43859.3|43874.3|43854.3|9
1729864060000|2024-10-25 13:47:40|43875.2|43855.2|43871.8|43851.8|43876.8|43856.8|43871.8|43851.8|3
1729864070000|2024-10-25 13:47:50|43864.3|43844.3|43863.4|43843.4|43869.3|43849.3|43862.5|43842.5|70
1729864080000|2024-10-25 13:48:00|43865.9|43845.9|43869.3|43849.3|43871.8|43851.8|43865.9|43845.9|8
1729864090000|2024-10-25 13:48:10|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|2
1729864100000|2024-10-25 13:48:20|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|8
1729864110000|2024-10-25 13:48:30|43871.8|43851.8|43881.8|43861.8|43881.8|43861.8|43871.8|43851.8|15
1729864120000|2024-10-25 13:48:40|43882.7|43862.7|43889.3|43869.3|43889.3|43869.3|43881.8|43861.8|15
1729864130000|2024-10-25 13:48:50|43890.2|43870.2|43901.8|43881.8|43901.8|43881.8|43890.2|43870.2|7
1729864140000|2024-10-25 13:49:00|43904.3|43884.3|43906.8|43886.8|43909.3|43889.3|43904.3|43884.3|6
1729864150000|2024-10-25 13:49:10|43908.6|43888.6|43914.3|43894.3|43916.8|43896.8|43908.6|43888.6|27
1729864160000|2024-10-25 13:49:20|43915.2|43895.2|43915.2|43895.2|43917.7|43897.7|43914.3|43894.3|5
1729864170000|2024-10-25 13:49:30|43914.3|43894.3|43915.2|43895.2|43915.2|43895.2|43914.3|43894.3|1
1729864180000|2024-10-25 13:49:40|43917.7|43897.7|43919.3|43899.3|43919.3|43899.3|43915.2|43895.2|11
1729864190000|2024-10-25 13:49:50|43920.2|43900.2|43921.8|43901.8|43921.8|43901.8|43919.3|43899.3|3
1729864200000|2024-10-25 13:50:00|43922.7|43902.7|43926.8|43906.8|43931.8|43911.8|43922.7|43902.7|20
1729864210000|2024-10-25 13:50:10|43929.3|43909.3|43919.3|43899.3|43929.3|43909.3|43917.7|43897.7|8
1729864220000|2024-10-25 13:50:20|43923.4|43903.4|43922.7|43902.7|43924.3|43904.3|43921.8|43901.8|7
1729864230000|2024-10-25 13:50:30|43924.3|43904.3|43926.8|43906.8|43926.8|43906.8|43921.8|43901.8|0
1729864240000|2024-10-25 13:50:40|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|2
1729864250000|2024-10-25 13:50:50|43923.4|43903.4|43926.8|43906.8|43926.8|43906.8|43921.8|43901.8|4
1729864260000|2024-10-25 13:51:00|43929.3|43909.3|43931.8|43911.8|43931.8|43911.8|43926.8|43906.8|10
1729864270000|2024-10-25 13:51:10|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|6
1729864280000|2024-10-25 13:51:20|43930.2|43910.2|43929.3|43909.3|43931.8|43911.8|43929.3|43909.3|4
1729864290000|2024-10-25 13:51:30|||||||||4
1729864300000|2024-10-25 13:51:40|43931.8|43911.8|43937.7|43917.7|43940.2|43920.2|43929.3|43909.3|12
1729864310000|2024-10-25 13:51:50|43939.3|43919.3|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|1
1729864320000|2024-10-25 13:52:00|43931.8|43911.8|43920.9|43900.9|43931.8|43911.8|43919.3|43899.3|9
1729864330000|2024-10-25 13:52:10|43920.2|43900.2|43921.8|43901.8|43921.8|43901.8|43919.3|43899.3|3
1729864340000|2024-10-25 13:52:20|43924.3|43904.3|43924.3|43904.3|43927.7|43907.7|43924.3|43904.3|0
1729864350000|2024-10-25 13:52:30|43923.4|43903.4|43921.8|43901.8|43926.8|43906.8|43921.8|43901.8|1
1729864360000|2024-10-25 13:52:40|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43922.7|43902.7|1
1729864370000|2024-10-25 13:52:50|43921.8|43901.8|43921.8|43901.8|43924.3|43904.3|43921.8|43901.8|7
1729864380000|2024-10-25 13:53:00|43923.4|43903.4|43929.3|43909.3|43929.3|43909.3|43923.4|43903.4|9
1729864390000|2024-10-25 13:53:10|43931.8|43911.8|43939.3|43919.3|43944.3|43924.3|43931.8|43911.8|21
1729864400000|2024-10-25 13:53:20|43940.2|43920.2|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|2
1729864410000|2024-10-25 13:53:30|43936.8|43916.8|43932.7|43912.7|43936.8|43916.8|43931.8|43911.8|9
1729864420000|2024-10-25 13:53:40|43933.4|43913.4|43934.3|43914.3|43939.3|43919.3|43931.8|43911.8|9
1729864430000|2024-10-25 13:53:50|43935.2|43915.2|43937.7|43917.7|43937.7|43917.7|43935.2|43915.2|1
1729864440000|2024-10-25 13:54:00|43939.3|43919.3|43938.4|43918.4|43941.8|43921.8|43938.4|43918.4|7
1729864450000|2024-10-25 13:54:10|43939.3|43919.3|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|11
1729864460000|2024-10-25 13:54:20|43938.4|43918.4|43941.8|43921.8|43941.8|43921.8|43936.8|43916.8|0
1729864470000|2024-10-25 13:54:30|43939.3|43919.3|43944.3|43924.3|43944.3|43924.3|43936.8|43916.8|23
1729864480000|2024-10-25 13:54:40|43945.2|43925.2|43941.8|43921.8|43946.1|43926.1|43941.8|43921.8|8
1729864490000|2024-10-25 13:54:50|43939.3|43919.3|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|10
1729864500000|2024-10-25 13:55:00|43934.3|43914.3|43937.7|43917.7|43939.3|43919.3|43934.3|43914.3|8
1729864510000|2024-10-25 13:55:10|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|5
1729864520000|2024-10-25 13:55:20|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1729864530000|2024-10-25 13:55:30|43941.8|43921.8|43941.8|43921.8|43944.3|43924.3|43939.3|43919.3|4
1729864540000|2024-10-25 13:55:40|43944.3|43924.3|43944.3|43924.3|43944.3|43924.3|43941.8|43921.8|2
1729864550000|2024-10-25 13:55:50|43945.2|43925.2|43944.3|43924.3|43946.8|43926.8|43941.8|43921.8|2
1729864560000|2024-10-25 13:56:00|43946.8|43926.8|43948.4|43928.4|43949.3|43929.3|43944.3|43924.3|1
1729864570000|2024-10-25 13:56:10|43947.7|43927.7|43949.3|43929.3|43949.3|43929.3|43944.3|43924.3|9
1729864580000|2024-10-25 13:56:20|43946.8|43926.8|43951.8|43931.8|43951.8|43931.8|43946.8|43926.8|5
1729864590000|2024-10-25 13:56:30|43956.8|43936.8|43961.8|43941.8|43961.8|43941.8|43956.8|43936.8|10
1729864600000|2024-10-25 13:56:40|43966.8|43946.8|43966.8|43946.8|43967.7|43947.7|43966.8|43946.8|4
1729864610000|2024-10-25 13:56:50|43963.4|43943.4|43961.8|43941.8|43963.4|43943.4|43961.8|43941.8|7
1729864620000|2024-10-25 13:57:00|43962.7|43942.7|43971.8|43951.8|43971.8|43951.8|43962.7|43942.7|7
1729864630000|2024-10-25 13:57:10|43969.3|43949.3|43969.3|43949.3|43971.8|43951.8|43969.3|43949.3|6
1729864640000|2024-10-25 13:57:20|43954.3|43934.3|43951.8|43931.8|43954.3|43934.3|43951.8|43931.8|17
1729864650000|2024-10-25 13:57:30|43952.7|43932.7|43969.3|43949.3|43969.3|43949.3|43952.7|43932.7|21
1729864660000|2024-10-25 13:57:40|43968.4|43948.4|43963.4|43943.4|43968.4|43948.4|43963.4|43943.4|2
1729864670000|2024-10-25 13:57:50|43959.3|43939.3|43954.3|43934.3|43959.3|43939.3|43954.3|43934.3|25
1729864680000|2024-10-25 13:58:00|43955.2|43935.2|43951.8|43931.8|43956.8|43936.8|43950.2|43930.2|35
1729864690000|2024-10-25 13:58:10|43950.9|43930.9|43949.3|43929.3|43950.9|43930.9|43949.3|43929.3|2
1729864700000|2024-10-25 13:58:20|43950.2|43930.2|43952.7|43932.7|43952.7|43932.7|43949.3|43929.3|9
1729864710000|2024-10-25 13:58:30|43954.3|43934.3|43951.8|43931.8|43954.3|43934.3|43951.8|43931.8|5
1729864720000|2024-10-25 13:58:40|43954.3|43934.3|43959.3|43939.3|43959.3|43939.3|43954.3|43934.3|11
1729864730000|2024-10-25 13:58:50|43964.3|43944.3|43966.8|43946.8|43966.8|43946.8|43964.3|43944.3|11
1729864740000|2024-10-25 13:59:00|43965.9|43945.9|43966.8|43946.8|43966.8|43946.8|43964.3|43944.3|0
1729864750000|2024-10-25 13:59:10|43964.3|43944.3|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|3
1729864760000|2024-10-25 13:59:20|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|2
1729864770000|2024-10-25 13:59:30|43964.3|43944.3|43959.3|43939.3|43964.3|43944.3|43959.3|43939.3|10
1729864780000|2024-10-25 13:59:40|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43956.8|43936.8|7
1729864790000|2024-10-25 13:59:50|43957.7|43937.7|43956.8|43936.8|43959.3|43939.3|43956|43936|3
1729864800000|2024-10-25 14:00:00|43958.5|43938.5|43959.3|43939.3|43959.3|43939.3|43956.8|43936.8|5
1729864810000|2024-10-25 14:00:10|43960.2|43940.2|43981.8|43961.8|43981.8|43961.8|43960.2|43940.2|22
1729864820000|2024-10-25 14:00:20|43984.3|43964.3|43997.7|43977.7|43997.7|43977.7|43984.3|43964.3|22
1729864830000|2024-10-25 14:00:30|43999.3|43979.3|44001.8|43981.8|44002.7|43982.7|43996.8|43976.8|23
1729864840000|2024-10-25 14:00:40|44001|43981|43999.3|43979.3|44005.2|43985.2|43994.3|43974.3|13
1729864850000|2024-10-25 14:00:50|43996.8|43976.8|43996.8|43976.8|43999.3|43979.3|43994.3|43974.3|8
1729864860000|2024-10-25 14:01:00|44000.2|43980.2|43993.6|43973.6|44000.2|43980.2|43991.1|43971.1|17
1729864870000|2024-10-25 14:01:10|43996.1|43976.1|43998.6|43978.6|43998.6|43978.6|43994.5|43974.5|6
1729864880000|2024-10-25 14:01:20|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|6
1729864890000|2024-10-25 14:01:30|44002|43982|43996.1|43976.1|44003.6|43983.6|43995.2|43975.2|1
1729864900000|2024-10-25 14:01:40|43995.2|43975.2|44001.1|43981.1|44001.1|43981.1|43993.6|43973.6|5
1729864910000|2024-10-25 14:01:50|44000.2|43980.2|44001.1|43981.1|44001.1|43981.1|43996.1|43976.1|8
1729864920000|2024-10-25 14:02:00|44003.6|43983.6|43998.6|43978.6|44003.6|43983.6|43998.6|43978.6|7
1729864930000|2024-10-25 14:02:10|43997.7|43977.7|43993.6|43973.6|43997.7|43977.7|43993.6|43973.6|2
1729864940000|2024-10-25 14:02:20|43992.7|43972.7|43991.1|43971.1|43994.5|43974.5|43991.1|43971.1|17
1729864950000|2024-10-25 14:02:30|43992.7|43972.7|44001.1|43981.1|44001.1|43981.1|43988.6|43968.6|5
1729864960000|2024-10-25 14:02:40|43998.6|43978.6|44003.6|43983.6|44003.6|43983.6|43998.6|43978.6|6
1729864970000|2024-10-25 14:02:50|44007|43987|44015.4|43995.4|44017|43997|44007|43987|21
1729864980000|2024-10-25 14:03:00|44017|43997|44016.1|43996.1|44021.1|44001.1|44016.1|43996.1|15
1729864990000|2024-10-25 14:03:10|44017|43997|44027.7|44007.7|44027.7|44007.7|44015.2|43995.2|45
1729865000000|2024-10-25 14:03:20|44025.2|44005.2|44026.1|44006.1|44027.7|44007.7|44023.6|44003.6|13
1729865010000|2024-10-25 14:03:30|44027.7|44007.7|44023.6|44003.6|44028.6|44008.6|44022.7|44002.7|16
1729865020000|2024-10-25 14:03:40|44022.7|44002.7|44023.6|44003.6|44023.6|44003.6|44021.1|44001.1|3
1729865030000|2024-10-25 14:03:50|44026.1|44006.1|44025.2|44005.2|44033.6|44013.6|44025.2|44005.2|35
1729865040000|2024-10-25 14:04:00|44023.6|44003.6|44018.6|43998.6|44023.6|44003.6|44018.6|43998.6|8
1729865050000|2024-10-25 14:04:10|44016.1|43996.1|44008.6|43988.6|44016.1|43996.1|44008.6|43988.6|31
1729865060000|2024-10-25 14:04:20|44009.5|43989.5|44012.7|43992.7|44013.6|43993.6|44009.5|43989.5|13
1729865070000|2024-10-25 14:04:30|44013.6|43993.6|43998.6|43978.6|44013.6|43993.6|43998.6|43978.6|9
1729865080000|2024-10-25 14:04:40|||||||||6
1729865090000|2024-10-25 14:04:50|43996.1|43976.1|43998.6|43978.6|44001.1|43981.1|43996.1|43976.1|9
1729865100000|2024-10-25 14:05:00|43999.5|43979.5|44006.1|43986.1|44006.1|43986.1|43999.5|43979.5|11
1729865110000|2024-10-25 14:05:10|44008.6|43988.6|44006.1|43986.1|44011.1|43991.1|44006.1|43986.1|25
1729865120000|2024-10-25 14:05:20|44003.6|43983.6|44006.1|43986.1|44006.1|43986.1|44001.1|43981.1|3
1729865130000|2024-10-25 14:05:30|44007|43987|44007.9|43987.9|44009.5|43989.5|44007|43987|0
1729865140000|2024-10-25 14:05:40|44009.5|43989.5|44016.1|43996.1|44016.1|43996.1|44007|43987|9
1729865150000|2024-10-25 14:05:50|44015.2|43995.2|44015.2|43995.2|44016.1|43996.1|44013.6|43993.6|4
1729865160000|2024-10-25 14:06:00|44013.6|43993.6|44013.6|43993.6|44014.5|43994.5|44013.6|43993.6|6
1729865170000|2024-10-25 14:06:10|44014.5|43994.5|44011.1|43991.1|44016.1|43996.1|44011.1|43991.1|0
1729865180000|2024-10-25 14:06:20|44013.6|43993.6|44013.6|43993.6|44014.5|43994.5|44013.6|43993.6|3
1729865190000|2024-10-25 14:06:30|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44015.2|43995.2|3
1729865200000|2024-10-25 14:06:40|44015.2|43995.2|44018.6|43998.6|44018.6|43998.6|44013.6|43993.6|11
1729865210000|2024-10-25 14:06:50|44021.1|44001.1|44021.1|44001.1|44026.1|44006.1|44021.1|44001.1|0
1729865220000|2024-10-25 14:07:00|44023.6|44003.6|44023.6|44003.6|44026.1|44006.1|44021.1|44001.1|3
1729865230000|2024-10-25 14:07:10|44021.1|44001.1|44018.6|43998.6|44021.1|44001.1|44018.6|43998.6|1
1729865240000|2024-10-25 14:07:20|44021.1|44001.1|44023.6|44003.6|44023.6|44003.6|44021.1|44001.1|6
1729865250000|2024-10-25 14:07:30|44024.5|44004.5|44023.6|44003.6|44026.1|44006.1|44023.6|44003.6|3
1729865270000|2024-10-25 14:07:50|44024.5|44004.5|44020.2|44000.2|44026.1|44006.1|44020.2|44000.2|6
1729865280000|2024-10-25 14:08:00|44021.1|44001.1|44021.1|44001.1|44023.6|44003.6|44021.1|44001.1|9
1729865290000|2024-10-25 14:08:10|44020.2|44000.2|44023.6|44003.6|44023.6|44003.6|44020.2|44000.2|15
1729865300000|2024-10-25 14:08:20|44022.9|44002.9|44022|44002|44025.4|44005.4|44022|44002|26
1729865310000|2024-10-25 14:08:30|44019.5|43999.5|44015.4|43995.4|44020.4|44000.4|44015.4|43995.4|7
1729865320000|2024-10-25 14:08:40|44010.4|43990.4|44005.4|43985.4|44010.4|43990.4|44000.4|43980.4|16
1729865330000|2024-10-25 14:08:50|44002.9|43982.9|44008.8|43988.8|44009.6|43989.6|44000.4|43980.4|13
1729865340000|2024-10-25 14:09:00|44009.6|43989.6|44009.6|43989.6|44009.6|43989.6|44006.3|43986.3|5
1729865350000|2024-10-25 14:09:10|44008.8|43988.8|44010.4|43990.4|44011.3|43991.3|44008.8|43988.8|9
1729865360000|2024-10-25 14:09:20|44012.9|43992.9|44010.4|43990.4|44015.4|43995.4|44010.4|43990.4|4
1729865370000|2024-10-25 14:09:30|44012.9|43992.9|44012.9|43992.9|44015.4|43995.4|44012.9|43992.9|3
1729865380000|2024-10-25 14:09:40|44015.4|43995.4|44011.3|43991.3|44015.4|43995.4|44010.4|43990.4|8
1729865390000|2024-10-25 14:09:50|44010.4|43990.4|44015.4|43995.4|44015.4|43995.4|44010.4|43990.4|10
1729865400000|2024-10-25 14:10:00|44016.3|43996.3|44017.9|43997.9|44020.4|44000.4|44016.3|43996.3|4
1729865410000|2024-10-25 14:10:10|44018.8|43998.8|44017.9|43997.9|44020.4|44000.4|44017.9|43997.9|9
1729865420000|2024-10-25 14:10:20|44020.4|44000.4|44020.4|44000.4|44022|44002|44020.4|44000.4|9
1729865430000|2024-10-25 14:10:30|44017.9|43997.9|44015.4|43995.4|44017.9|43997.9|44015.4|43995.4|15
1729865440000|2024-10-25 14:10:40|||||||||19
1729865450000|2024-10-25 14:10:50|44016.3|43996.3|44018.8|43998.8|44018.8|43998.8|44016.3|43996.3|13
1729865460000|2024-10-25 14:11:00|44020.4|44000.4|44024.5|44004.5|44025.4|44005.4|44020.4|44000.4|10
1729865470000|2024-10-25 14:11:10|44022.9|44002.9|44020.4|44000.4|44022.9|44002.9|44020.4|44000.4|6
1729865480000|2024-10-25 14:11:20|44022.9|44002.9|44020.4|44000.4|44022.9|44002.9|44019.5|43999.5|26
1729865490000|2024-10-25 14:11:30|44021.3|44001.3|44023.8|44003.8|44023.8|44003.8|44021.3|44001.3|5
1729865500000|2024-10-25 14:11:40|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44023.8|44003.8|22
1729865510000|2024-10-25 14:11:50|44023.8|44003.8|44024.7|44004.7|44027.2|44007.2|44023.8|44003.8|15
1729865520000|2024-10-25 14:12:00|44023.8|44003.8|44023.8|44003.8|44024.7|44004.7|44023.8|44003.8|14
1729865530000|2024-10-25 14:12:10|44022.9|44002.9|44020.4|44000.4|44022.9|44002.9|44017|43997|11
1729865540000|2024-10-25 14:12:20|44017.9|43997.9|44020.4|44000.4|44020.4|44000.4|44017|43997|12
1729865550000|2024-10-25 14:12:30|44019.5|43999.5|44010.4|43990.4|44019.5|43999.5|44009.5|43989.5|7
1729865560000|2024-10-25 14:12:40|44007.9|43987.9|44007|43987|44007.9|43987.9|44007|43987|8
1729865570000|2024-10-25 14:12:50|44006.1|43986.1|44015.4|43995.4|44015.4|43995.4|44004.5|43984.5|12
1729865580000|2024-10-25 14:13:00|44017.9|43997.9|44025.4|44005.4|44027.9|44007.9|44017.9|43997.9|12
1729865590000|2024-10-25 14:13:10|44026.3|44006.3|44027.9|44007.9|44030.4|44010.4|44026.3|44006.3|10
1729865600000|2024-10-25 14:13:20|44028.8|44008.8|44029.7|44009.7|44031.3|44011.3|44027.2|44007.2|34
1729865610000|2024-10-25 14:13:30|44032.2|44012.2|44028.9|44008.9|44032.2|44012.2|44026.4|44006.4|20
1729865620000|2024-10-25 14:13:40|44029.8|44009.8|44084.8|44064.8|44087.3|44067.3|44029.8|44009.8|58
1729865630000|2024-10-25 14:13:50|44087.3|44067.3|44110.7|44090.7|44110.7|44090.7|44084.8|44064.8|70
1729865640000|2024-10-25 14:14:00|44116.6|44096.6|44120.7|44100.7|44120.7|44100.7|44116.6|44096.6|28
1729865650000|2024-10-25 14:14:10|44123.2|44103.2|44113.2|44093.2|44125.7|44105.7|44113.2|44093.2|45
1729865660000|2024-10-25 14:14:20|44114.1|44094.1|44125.7|44105.7|44130.7|44110.7|44114.1|44094.1|35
1729865670000|2024-10-25 14:14:30|44131.6|44111.6|44138.2|44118.2|44138.2|44118.2|44131.6|44111.6|39
1729865680000|2024-10-25 14:14:40|44137.3|44117.3|44134.1|44114.1|44145.7|44125.7|44133.2|44113.2|40
1729865690000|2024-10-25 14:14:50|44135.7|44115.7|44130.7|44110.7|44135.7|44115.7|44130.7|44110.7|104
1729865700000|2024-10-25 14:15:00|44133.2|44113.2|44115.7|44095.7|44135.7|44115.7|44113.2|44093.2|90
1729865710000|2024-10-25 14:15:10|44118.2|44098.2|44115.7|44095.7|44121.6|44101.6|44113.2|44093.2|18
1729865720000|2024-10-25 14:15:20|44116.6|44096.6|44118.2|44098.2|44123.2|44103.2|44115.7|44095.7|6
1729865730000|2024-10-25 14:15:30|44120.7|44100.7|44114.8|44094.8|44120.7|44100.7|44114.8|44094.8|22
1729865740000|2024-10-25 14:15:40|44113.2|44093.2|44118.2|44098.2|44120.7|44100.7|44110.7|44090.7|26
1729865750000|2024-10-25 14:15:50|44115.7|44095.7|44113.2|44093.2|44118.2|44098.2|44113.2|44093.2|40
1729865760000|2024-10-25 14:16:00|44112.3|44092.3|44113.2|44093.2|44120.7|44100.7|44110.7|44090.7|42
1729865770000|2024-10-25 14:16:10|44114.1|44094.1|44104.1|44084.1|44114.8|44094.8|44100.7|44080.7|17
1729865780000|2024-10-25 14:16:20|44103.2|44083.2|44108.2|44088.2|44108.2|44088.2|44100.7|44080.7|8
1729865790000|2024-10-25 14:16:30|44110.7|44090.7|44113.2|44093.2|44113.2|44093.2|44108.2|44088.2|19
1729865800000|2024-10-25 14:16:40|44114.1|44094.1|44118.2|44098.2|44123.2|44103.2|44113.2|44093.2|12
1729865810000|2024-10-25 14:16:50|44117.3|44097.3|44118.2|44098.2|44123.2|44103.2|44117.3|44097.3|12
1729865820000|2024-10-25 14:17:00|44119.1|44099.1|44119.8|44099.8|44123.9|44103.9|44117.3|44097.3|11
1729865830000|2024-10-25 14:17:10|44118.9|44098.9|44115.7|44095.7|44118.9|44098.9|44113.2|44093.2|7
1729865840000|2024-10-25 14:17:20|44116.6|44096.6|44116.6|44096.6|44121.6|44101.6|44116.6|44096.6|16
1729865850000|2024-10-25 14:17:30|44118.2|44098.2|44115.7|44095.7|44120.7|44100.7|44115.7|44095.7|9
1729865860000|2024-10-25 14:17:40|44117.3|44097.3|44128.2|44108.2|44128.2|44108.2|44115.7|44095.7|6
1729865870000|2024-10-25 14:17:50|44130.7|44110.7|44125.7|44105.7|44132.5|44112.5|44125.7|44105.7|18
1729865880000|2024-10-25 14:18:00|44128.2|44108.2|44121.4|44101.4|44128.2|44108.2|44121.4|44101.4|45
1729865890000|2024-10-25 14:18:10|44120.6|44100.6|44119.7|44099.7|44120.6|44100.6|44118.8|44098.8|32
1729865900000|2024-10-25 14:18:20|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|8
1729865910000|2024-10-25 14:18:30|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44114.7|44094.7|6
1729865920000|2024-10-25 14:18:40|44114.7|44094.7|44117.2|44097.2|44117.2|44097.2|44113.1|44093.1|10
1729865930000|2024-10-25 14:18:50|44114.7|44094.7|44117.2|44097.2|44118.1|44098.1|44114.7|44094.7|12
1729865940000|2024-10-25 14:19:00|44116.3|44096.3|44089.7|44069.7|44118.1|44098.1|44089.7|44069.7|32
1729865950000|2024-10-25 14:19:10|44091.3|44071.3|44092.2|44072.2|44093.1|44073.1|44087.2|44067.2|19
1729865960000|2024-10-25 14:19:20|44094.7|44074.7|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|11
1729865970000|2024-10-25 14:19:30|44097.2|44077.2|44094.7|44074.7|44099.7|44079.7|44094.7|44074.7|41
1729865980000|2024-10-25 14:19:40|44097.2|44077.2|44099.7|44079.7|44102.2|44082.2|44097.2|44077.2|4
1729865990000|2024-10-25 14:19:50|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44094.7|44074.7|6
1729866000000|2024-10-25 14:20:00|44094.7|44074.7|44092.2|44072.2|44099.7|44079.7|44092.2|44072.2|12
1729866010000|2024-10-25 14:20:10|44091.3|44071.3|44089.7|44069.7|44093.1|44073.1|44085.6|44065.6|10
1729866020000|2024-10-25 14:20:20|44087.2|44067.2|44083.1|44063.1|44087.2|44067.2|44083.1|44063.1|6
1729866030000|2024-10-25 14:20:30|44084.7|44064.7|44082.2|44062.2|44087.2|44067.2|44082.2|44062.2|6
1729866040000|2024-10-25 14:20:40|44084.7|44064.7|44084.7|44064.7|44087.2|44067.2|44083.1|44063.1|11
1729866050000|2024-10-25 14:20:50|44087.2|44067.2|44083.8|44063.8|44089.7|44069.7|44083.8|44063.8|6
1729866060000|2024-10-25 14:21:00|44086.3|44066.3|44072.9|44052.9|44089.7|44069.7|44072.9|44052.9|16
1729866070000|2024-10-25 14:21:10|44073.8|44053.8|44069.5|44049.5|44073.8|44053.8|44068.8|44048.8|15
1729866080000|2024-10-25 14:21:20|44065.4|44045.4|44060.4|44040.4|44065.4|44045.4|44055.4|44035.4|9
1729866090000|2024-10-25 14:21:30|44061.3|44041.3|44052.9|44032.9|44065.4|44045.4|44052.9|44032.9|7
1729866100000|2024-10-25 14:21:40|44055.4|44035.4|44056.3|44036.3|44056.3|44036.3|44055.4|44035.4|10
1729866110000|2024-10-25 14:21:50|44055.4|44035.4|44050.4|44030.4|44055.4|44035.4|44045.4|44025.4|29
1729866120000|2024-10-25 14:22:00|44057.9|44037.9|44062.9|44042.9|44062.9|44042.9|44057.9|44037.9|15
1729866130000|2024-10-25 14:22:10|44063.8|44043.8|44065.4|44045.4|44065.4|44045.4|44062.9|44042.9|1
1729866140000|2024-10-25 14:22:20|44062.9|44042.9|44072.1|44052.1|44072.1|44052.1|44062.9|44042.9|11
1729866150000|2024-10-25 14:22:30|44072.9|44052.9|44072.9|44052.9|44077.9|44057.9|44072.9|44052.9|4
1729866160000|2024-10-25 14:22:40|44072.1|44052.1|44057.9|44037.9|44072.1|44052.1|44057.9|44037.9|5
1729866170000|2024-10-25 14:22:50|44060.4|44040.4|44067.9|44047.9|44067.9|44047.9|44060.4|44040.4|2
1729866180000|2024-10-25 14:23:00|44068.8|44048.8|44072.9|44052.9|44072.9|44052.9|44067.9|44047.9|4
1729866190000|2024-10-25 14:23:10|44075.4|44055.4|44075.4|44055.4|44080.4|44060.4|44075.4|44055.4|5
1729866200000|2024-10-25 14:23:20|44077.9|44057.9|44065.4|44045.4|44077.9|44057.9|44065.4|44045.4|6
1729866210000|2024-10-25 14:23:30|44062.9|44042.9|44057.9|44037.9|44062.9|44042.9|44057.9|44037.9|6
1729866220000|2024-10-25 14:23:40|44058.8|44038.8|44060.4|44040.4|44060.4|44040.4|44058.8|44038.8|4
1729866230000|2024-10-25 14:23:50|44057.9|44037.9|44057.9|44037.9|44060.4|44040.4|44057.9|44037.9|1
1729866240000|2024-10-25 14:24:00|44057.1|44037.1|44037.9|44017.9|44057.1|44037.1|44037.9|44017.9|19
1729866250000|2024-10-25 14:24:10|44038.8|44018.8|44047.9|44027.9|44047.9|44027.9|44037.9|44017.9|6
1729866260000|2024-10-25 14:24:20|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44047.9|44027.9|3
1729866270000|2024-10-25 14:24:30|44047.9|44027.9|44049.6|44029.6|44050.4|44030.4|44047.9|44027.9|6
1729866280000|2024-10-25 14:24:40|44051.3|44031.3|44051.2|44031.2|44052.9|44032.9|44051.2|44031.2|3
1729866290000|2024-10-25 14:24:50|44053.7|44033.7|44056.2|44036.2|44056.2|44036.2|44051.2|44031.2|2
1729866300000|2024-10-25 14:25:00|44055.3|44035.3|44053.7|44033.7|44058.7|44038.7|44053.7|44033.7|7
1729866310000|2024-10-25 14:25:10|44056.2|44036.2|44051.2|44031.2|44056.2|44036.2|44051.2|44031.2|2
1729866320000|2024-10-25 14:25:20|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|4
1729866330000|2024-10-25 14:25:30|44047.8|44027.8|44041.2|44021.2|44047.8|44027.8|44040.3|44020.3|6
1729866340000|2024-10-25 14:25:40|44037.8|44017.8|44036.2|44016.2|44037.8|44017.8|44033.7|44013.7|9
1729866350000|2024-10-25 14:25:50|44035.3|44015.3|44033.7|44013.7|44037.1|44017.1|44033.7|44013.7|9
1729866360000|2024-10-25 14:26:00|44032.8|44012.8|44033.7|44013.7|44037.1|44017.1|44032.8|44012.8|7
1729866370000|2024-10-25 14:26:10|44031.2|44011.2|44033.7|44013.7|44033.7|44013.7|44028.7|44008.7|5
1729866380000|2024-10-25 14:26:20|44034.6|44014.6|44043.7|44023.7|44046.2|44026.2|44034.6|44014.6|8
1729866390000|2024-10-25 14:26:30|44046.2|44026.2|44041.2|44021.2|44046.2|44026.2|44041.2|44021.2|1
1729866400000|2024-10-25 14:26:40|44042.1|44022.1|44036.2|44016.2|44043.7|44023.7|44036.2|44016.2|6
1729866410000|2024-10-25 14:26:50|44034.6|44014.6|44036.2|44016.2|44036.2|44016.2|44034.6|44014.6|3
1729866420000|2024-10-25 14:27:00|44035.3|44015.3|44036.2|44016.2|44038.7|44018.7|44035.3|44015.3|9
1729866430000|2024-10-25 14:27:10|44038.7|44018.7|44038.7|44018.7|44041.2|44021.2|44038.7|44018.7|3
1729866440000|2024-10-25 14:27:20|44037.8|44017.8|44038.7|44018.7|44040.3|44020.3|44036.2|44016.2|4
1729866450000|2024-10-25 14:27:30|44036.2|44016.2|44036.2|44016.2|44038.7|44018.7|44033.7|44013.7|4
1729866460000|2024-10-25 14:27:40|44033.7|44013.7|44026.2|44006.2|44033.7|44013.7|44026.2|44006.2|21
1729866470000|2024-10-25 14:27:50|44025.3|44005.3|44024.6|44004.6|44027.1|44007.1|44023.7|44003.7|12
1729866480000|2024-10-25 14:28:00|44026.2|44006.2|44024.6|44004.6|44026.2|44006.2|44023.7|44003.7|6
1729866490000|2024-10-25 14:28:10|44023.7|44003.7|44011.2|43991.2|44023.7|44003.7|44007.8|43987.8|45
1729866500000|2024-10-25 14:28:20|44013.7|43993.7|44015.3|43995.3|44017.1|43997.1|44013.7|43993.7|7
1729866510000|2024-10-25 14:28:30|44013.7|43993.7|44008.7|43988.7|44013.7|43993.7|44008.7|43988.7|6
1729866520000|2024-10-25 14:28:40|44006.2|43986.2|44006.2|43986.2|44008.7|43988.7|44006.2|43986.2|0
1729866530000|2024-10-25 14:28:50|44008.7|43988.7|44006.2|43986.2|44008.7|43988.7|44006.2|43986.2|3
1729866540000|2024-10-25 14:29:00|44007.1|43987.1|44005.3|43985.3|44008.7|43988.7|44005.3|43985.3|7
1729866550000|2024-10-25 14:29:10|44004.4|43984.4|44004.4|43984.4|44005.3|43985.3|44004.4|43984.4|0
1729866560000|2024-10-25 14:29:20|44005.3|43985.3|43996.2|43976.2|44005.3|43985.3|43992.1|43972.1|14
1729866570000|2024-10-25 14:29:30|43998.7|43978.7|44011.2|43991.2|44011.2|43991.2|43998.7|43978.7|3
1729866580000|2024-10-25 14:29:40|44010.3|43990.3|44008.7|43988.7|44011.2|43991.2|44008.7|43988.7|6
1729866590000|2024-10-25 14:29:50|44009.6|43989.6|44006.2|43986.2|44011.2|43991.2|44003.7|43983.7|13
1729866600000|2024-10-25 14:30:00|44003.7|43983.7|44001.2|43981.2|44007.8|43987.8|44001.2|43981.2|11
1729866610000|2024-10-25 14:30:10|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|1
1729866620000|2024-10-25 14:30:20|44002.1|43982.1|44003.7|43983.7|44006.2|43986.2|44001.2|43981.2|3
1729866630000|2024-10-25 14:30:30|44006.2|43986.2|44008.7|43988.7|44009.6|43989.6|44006.2|43986.2|2
1729866640000|2024-10-25 14:30:40|44007.8|43987.8|44006.2|43986.2|44007.8|43987.8|44006.2|43986.2|12
1729866650000|2024-10-25 14:30:50|44003.7|43983.7|44006.2|43986.2|44006.2|43986.2|44003.7|43983.7|1
1729866660000|2024-10-25 14:31:00|44007.1|43987.1|44006.2|43986.2|44009.6|43989.6|44006.2|43986.2|6
1729866670000|2024-10-25 14:31:10|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|2
1729866680000|2024-10-25 14:31:20|44008.7|43988.7|44006.2|43986.2|44008.7|43988.7|44006.2|43986.2|17
1729866690000|2024-10-25 14:31:30|44008.7|43988.7|44006.2|43986.2|44008.7|43988.7|44003.7|43983.7|2
1729866700000|2024-10-25 14:31:40|||||||||3
1729866710000|2024-10-25 14:31:50|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|4
1729866720000|2024-10-25 14:32:00|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|43997.8|43977.8|7
1729866730000|2024-10-25 14:32:10|43997.8|43977.8|43996.2|43976.2|43998.7|43978.7|43996.2|43976.2|2
1729866740000|2024-10-25 14:32:20|43995.3|43975.3|43998.7|43978.7|43998.7|43978.7|43993.7|43973.7|0
1729866750000|2024-10-25 14:32:30|43997.8|43977.8|43986.2|43966.2|43997.8|43977.8|43982.1|43962.1|24
1729866760000|2024-10-25 14:32:40|43983.7|43963.7|43983.7|43963.7|43987.1|43967.1|43983.7|43963.7|12
1729866770000|2024-10-25 14:32:50|43978.7|43958.7|43981.2|43961.2|43981.2|43961.2|43977.8|43957.8|14
1729866780000|2024-10-25 14:33:00|43982.1|43962.1|43996.2|43976.2|43996.2|43976.2|43982.1|43962.1|5
1729866790000|2024-10-25 14:33:10|43998.7|43978.7|43996.2|43976.2|43999.6|43979.6|43996.2|43976.2|9
1729866800000|2024-10-25 14:33:20|43993.7|43973.7|43991.2|43971.2|43993.7|43973.7|43988.7|43968.7|1
1729866810000|2024-10-25 14:33:30|43990.3|43970.3|43988.7|43968.7|43990.3|43970.3|43986.2|43966.2|4
1729866820000|2024-10-25 14:33:40|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|7
1729866830000|2024-10-25 14:33:50|43993.7|43973.7|43996.2|43976.2|43996.2|43976.2|43991.2|43971.2|1
1729866840000|2024-10-25 14:34:00|43997.8|43977.8|44013.7|43993.7|44013.7|43993.7|43997.8|43977.8|8
1729866850000|2024-10-25 14:34:10|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|14
1729866860000|2024-10-25 14:34:20|44011.2|43991.2|43998.7|43978.7|44011.2|43991.2|43996.2|43976.2|16
1729866870000|2024-10-25 14:34:30|43996.2|43976.2|43996.2|43976.2|43998.7|43978.7|43993.7|43973.7|4
1729866880000|2024-10-25 14:34:40|43998.7|43978.7|43997.8|43977.8|43998.7|43978.7|43995.3|43975.3|3
1729866890000|2024-10-25 14:34:50|43995.3|43975.3|44003.7|43983.7|44003.7|43983.7|43995.3|43975.3|5
1729866900000|2024-10-25 14:35:00|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|3
1729866910000|2024-10-25 14:35:10|44007.1|43987.1|44008.7|43988.7|44009.6|43989.6|44007.1|43987.1|2
1729866920000|2024-10-25 14:35:20|44011.2|43991.2|44006.2|43986.2|44011.2|43991.2|44006.2|43986.2|9
1729866930000|2024-10-25 14:35:30|44003.7|43983.7|43998.6|43978.6|44003.7|43983.7|43998.6|43978.6|5
1729866940000|2024-10-25 14:35:40|43999.5|43979.5|43998.7|43978.7|44002.8|43982.8|43998.7|43978.7|4
1729866950000|2024-10-25 14:35:50|43997.8|43977.8|43998.7|43978.7|43998.7|43978.7|43997.8|43977.8|3
1729866960000|2024-10-25 14:36:00|43997.8|43977.8|44005.3|43985.3|44005.3|43985.3|43997.8|43977.8|6
1729866970000|2024-10-25 14:36:10|44001.2|43981.2|44006.2|43986.2|44006.2|43986.2|43998.7|43978.7|4
1729866980000|2024-10-25 14:36:20|||||||||2
1729866990000|2024-10-25 14:36:30|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|2
1729867000000|2024-10-25 14:36:40|44008.7|43988.7|44021.2|44001.2|44021.2|44001.2|44008.7|43988.7|25
1729867010000|2024-10-25 14:36:50|44020.3|44000.3|44033.7|44013.7|44037.1|44017.1|44018.7|43998.7|26
1729867020000|2024-10-25 14:37:00|44032.8|44012.8|44027.8|44007.8|44033.7|44013.7|44027.8|44007.8|6
1729867030000|2024-10-25 14:37:10|44025.3|44005.3|44023.7|44003.7|44025.3|44005.3|44023.7|44003.7|2
1729867040000|2024-10-25 14:37:20|44022.1|44002.1|44018.7|43998.7|44022.1|44002.1|44016.2|43996.2|12
1729867050000|2024-10-25 14:37:30|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|3
1729867060000|2024-10-25 14:37:40|44020.5|44000.5|44019.6|43999.6|44020.5|44000.5|44019.6|43999.6|2
1729867070000|2024-10-25 14:37:50|44020.5|44000.5|44022.1|44002.1|44023|44003|44020.5|44000.5|3
1729867080000|2024-10-25 14:38:00|44023.7|44003.7|44006.2|43986.2|44023.7|44003.7|44006.2|43986.2|6
1729867090000|2024-10-25 14:38:10|44005.3|43985.3|43992.8|43972.8|44005.3|43985.3|43992.8|43972.8|5
1729867100000|2024-10-25 14:38:20|43992.1|43972.1|43991.2|43971.2|43993.7|43973.7|43991.2|43971.2|1
1729867110000|2024-10-25 14:38:30|43992.1|43972.1|43987|43967|43993.7|43973.7|43987|43967|4
1729867120000|2024-10-25 14:38:40|43988.7|43968.7|43983.7|43963.7|43988.7|43968.7|43983.7|43963.7|4
1729867130000|2024-10-25 14:38:50|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43986.2|43966.2|2
1729867140000|2024-10-25 14:39:00|43986.2|43966.2|43993.7|43973.7|43994.6|43974.6|43986.2|43966.2|4
1729867150000|2024-10-25 14:39:10|43992.9|43972.9|43994.6|43974.6|43994.6|43974.6|43992.1|43972.1|4
1729867160000|2024-10-25 14:39:20|43997.1|43977.1|44006.2|43986.2|44006.2|43986.2|43997.1|43977.1|0
1729867170000|2024-10-25 14:39:30|44008.7|43988.7|44006.2|43986.2|44008.7|43988.7|44006.2|43986.2|4
1729867180000|2024-10-25 14:39:40|44008.7|43988.7|44011.2|43991.2|44011.2|43991.2|44006.2|43986.2|6
1729867190000|2024-10-25 14:39:50|44009.6|43989.6|44011.2|43991.2|44011.2|43991.2|44008.7|43988.7|2
1729867200000|2024-10-25 14:40:00|44012.1|43992.1|44013.7|43993.7|44013.7|43993.7|44011.2|43991.2|9
1729867210000|2024-10-25 14:40:10|44014.6|43994.6|44018.7|43998.7|44023.7|44003.7|44014.6|43994.6|10
1729867220000|2024-10-25 14:40:20|44019.6|43999.6|44017.9|43997.9|44021.2|44001.2|44017.9|43997.9|2
1729867230000|2024-10-25 14:40:30|44016.2|43996.2|44021.2|44001.2|44021.2|44001.2|44016.2|43996.2|1
1729867240000|2024-10-25 14:40:40|44023.7|44003.7|44026.2|44006.2|44026.2|44006.2|44023.7|44003.7|0
1729867250000|2024-10-25 14:40:50|44027.9|44007.9|44026.2|44006.2|44028.7|44008.7|44023.7|44003.7|1
1729867260000|2024-10-25 14:41:00|44025.4|44005.4|44026.2|44006.2|44026.2|44006.2|44023.7|44003.7|3
1729867270000|2024-10-25 14:41:10|44028.7|44008.7|44028.7|44008.7|44028.7|44008.7|44028.7|44008.7|2
1729867280000|2024-10-25 14:41:20|44030.5|44010.5|44036.2|44016.2|44036.2|44016.2|44030.5|44010.5|7
1729867290000|2024-10-25 14:41:30|44037.1|44017.1|44051.2|44031.2|44051.2|44031.2|44037.1|44017.1|14
1729867300000|2024-10-25 14:41:40|44050.4|44030.4|44051.2|44031.2|44051.2|44031.2|44048.7|44028.7|7
1729867310000|2024-10-25 14:41:50|44050.4|44030.4|44046.2|44026.2|44050.4|44030.4|44046.2|44026.2|4
1729867320000|2024-10-25 14:42:00|44045.4|44025.4|44037.9|44017.9|44045.4|44025.4|44037.9|44017.9|1
1729867330000|2024-10-25 14:42:10|44036.2|44016.2|44038.7|44018.7|44038.7|44018.7|44033.7|44013.7|3
1729867340000|2024-10-25 14:42:20|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|1
1729867350000|2024-10-25 14:42:30|44042.9|44022.9|44048.7|44028.7|44048.7|44028.7|44042.9|44022.9|5
1729867360000|2024-10-25 14:42:40|44047.9|44027.9|44045.4|44025.4|44047.9|44027.9|44043.7|44023.7|11
1729867370000|2024-10-25 14:42:50|44046.2|44026.2|44049.6|44029.6|44051.2|44031.2|44046.2|44026.2|5
1729867380000|2024-10-25 14:43:00|44051.2|44031.2|44051.2|44031.2|44051.2|44031.2|44046.2|44026.2|5
1729867390000|2024-10-25 14:43:10|44048.7|44028.7|44048.7|44028.7|44051.2|44031.2|44048.7|44028.7|0
1729867400000|2024-10-25 14:43:20|44051.2|44031.2|44056.2|44036.2|44056.2|44036.2|44051.2|44031.2|7
1729867410000|2024-10-25 14:43:30|44058.7|44038.7|44058.7|44038.7|44061.2|44041.2|44058.7|44038.7|22
1729867420000|2024-10-25 14:43:40|44057.9|44037.9|44044.6|44024.6|44057.9|44037.9|44044.6|44024.6|8
1729867430000|2024-10-25 14:43:50|44045.5|44025.5|44046.2|44026.2|44046.2|44026.2|44043.7|44023.7|6
1729867440000|2024-10-25 14:44:00|44043.7|44023.7|44043.7|44023.7|44044.6|44024.6|44038.7|44018.7|34
1729867450000|2024-10-25 14:44:10|44043.8|44023.8|44041.3|44021.3|44046.3|44026.3|44038.8|44018.8|2
1729867460000|2024-10-25 14:44:20|44043.8|44023.8|44043.8|44023.8|44046.3|44026.3|44041.3|44021.3|4
1729867470000|2024-10-25 14:44:30|44042.9|44022.9|44041.3|44021.3|44043.8|44023.8|44038.8|44018.8|8
1729867480000|2024-10-25 14:44:40|44038.8|44018.8|44048.8|44028.8|44048.8|44028.8|44038.8|44018.8|5
1729867490000|2024-10-25 14:44:50|44046.3|44026.3|44051.3|44031.3|44051.3|44031.3|44046.3|44026.3|4
1729867500000|2024-10-25 14:45:00|44053.8|44033.8|44068.8|44048.8|44068.8|44048.8|44053.8|44033.8|13
1729867510000|2024-10-25 14:45:10|44067.1|44047.1|44067.9|44047.9|44068.8|44048.8|44064.6|44044.6|4
1729867520000|2024-10-25 14:45:20|44066.3|44046.3|44063.8|44043.8|44068.8|44048.8|44063.8|44043.8|2
1729867530000|2024-10-25 14:45:30|44066.3|44046.3|44071.3|44051.3|44071.3|44051.3|44066.3|44046.3|20
1729867540000|2024-10-25 14:45:40|44070.4|44050.4|44066.3|44046.3|44071.3|44051.3|44066.3|44046.3|3
1729867550000|2024-10-25 14:45:50|44067.1|44047.1|44068.8|44048.8|44068.8|44048.8|44067.1|44047.1|4
1729867560000|2024-10-25 14:46:00|44071.3|44051.3|44073.8|44053.8|44074.6|44054.6|44071.3|44051.3|14
1729867570000|2024-10-25 14:46:10|44071.3|44051.3|44072.9|44052.9|44073.8|44053.8|44070.4|44050.4|18
1729867580000|2024-10-25 14:46:20|44071.3|44051.3|44083.8|44063.8|44086.3|44066.3|44071.3|44051.3|11
1729867590000|2024-10-25 14:46:30|44082.9|44062.9|44076.3|44056.3|44082.9|44062.9|44076.3|44056.3|5
1729867600000|2024-10-25 14:46:40|44077.1|44057.1|44078.8|44058.8|44078.8|44058.8|44077.1|44057.1|10
1729867610000|2024-10-25 14:46:50|44081.3|44061.3|44096.3|44076.3|44096.3|44076.3|44078.8|44058.8|22
1729867620000|2024-10-25 14:47:00|44098.8|44078.8|44101.3|44081.3|44112.1|44092.1|44098.8|44078.8|21
1729867630000|2024-10-25 14:47:10|44100.4|44080.4|44098.8|44078.8|44100.4|44080.4|44096.3|44076.3|14
1729867640000|2024-10-25 14:47:20|44100.4|44080.4|44106.3|44086.3|44106.3|44086.3|44100.4|44080.4|13
1729867650000|2024-10-25 14:47:30|44108.8|44088.8|44118|44098|44118.8|44098.8|44108.8|44088.8|10
1729867660000|2024-10-25 14:47:40|44117.1|44097.1|44108|44088|44118|44098|44108|44088|14
1729867670000|2024-10-25 14:47:50|44107.1|44087.1|44107.1|44087.1|44108|44088|44105.5|44085.5|6
1729867680000|2024-10-25 14:48:00|44105.5|44085.5|44110.5|44090.5|44113|44093|44105.5|44085.5|16
1729867690000|2024-10-25 14:48:10|44108.9|44088.9|44113|44093|44113|44093|44108|44088|37
1729867700000|2024-10-25 14:48:20|44113.9|44093.9|44113|44093|44118|44098|44102.1|44082.1|50
1729867710000|2024-10-25 14:48:30|44114.8|44094.8|44113|44093|44119.6|44099.6|44113|44093|27
1729867720000|2024-10-25 14:48:40|44112.1|44092.1|44110.5|44090.5|44112.1|44092.1|44105.5|44085.5|12
1729867730000|2024-10-25 14:48:50|44108|44088|44105.5|44085.5|44110.5|44090.5|44103|44083|5
1729867740000|2024-10-25 14:49:00|44103|44083|44108|44088|44108|44088|44095.5|44075.5|14
1729867750000|2024-10-25 14:49:10|44105.5|44085.5|44113.9|44093.9|44118.9|44098.9|44105.5|44085.5|24
1729867760000|2024-10-25 14:49:20|44113|44093|44108.9|44088.9|44113|44093|44106.4|44086.4|14
1729867770000|2024-10-25 14:49:30|44106.4|44086.4|44119.8|44099.8|44120.7|44100.7|44106.4|44086.4|43
1729867780000|2024-10-25 14:49:40|44121.4|44101.4|44119.8|44099.8|44122.3|44102.3|44118.2|44098.2|12
1729867790000|2024-10-25 14:49:50|44120.7|44100.7|44129.8|44109.8|44131.4|44111.4|44120.7|44100.7|24
1729867800000|2024-10-25 14:50:00|44134.8|44114.8|44139.8|44119.8|44142.3|44122.3|44134.8|44114.8|13
1729867810000|2024-10-25 14:50:10|44144.8|44124.8|44152.3|44132.3|44152.3|44132.3|44144.8|44124.8|27
1729867820000|2024-10-25 14:50:20|44154.8|44134.8|44179.8|44159.8|44179.8|44159.8|44152.3|44132.3|52
1729867830000|2024-10-25 14:50:30|44177.3|44157.3|44177.3|44157.3|44182.3|44162.3|44177.3|44157.3|38
1729867840000|2024-10-25 14:50:40|44180.7|44160.7|44177.3|44157.3|44182.3|44162.3|44177.3|44157.3|17
1729867850000|2024-10-25 14:50:50|44178.2|44158.2|44183.2|44163.2|44183.2|44163.2|44178.2|44158.2|8
1729867860000|2024-10-25 14:51:00|44187.3|44167.3|44189.8|44169.8|44192.3|44172.3|44187.3|44167.3|22
1729867870000|2024-10-25 14:51:10|44190.7|44170.7|44187.3|44167.3|44194.8|44174.8|44187.3|44167.3|32
1729867880000|2024-10-25 14:51:20|44184.1|44164.1|44174.8|44154.8|44184.1|44164.1|44174.8|44154.8|4
1729867890000|2024-10-25 14:51:30|44177.3|44157.3|44174.8|44154.8|44179.8|44159.8|44174.8|44154.8|9
1729867900000|2024-10-25 14:51:40|44172.3|44152.3|44173.2|44153.2|44177.3|44157.3|44172.3|44152.3|17
1729867910000|2024-10-25 14:51:50|44172.3|44152.3|44173.2|44153.2|44173.2|44153.2|44170.7|44150.7|8
1729867920000|2024-10-25 14:52:00|44172.3|44152.3|44172.3|44152.3|44174.8|44154.8|44169.8|44149.8|11
1729867930000|2024-10-25 14:52:10|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|44167.3|44147.3|3
1729867940000|2024-10-25 14:52:20|44167.3|44147.3|44169.8|44149.8|44172.3|44152.3|44167.3|44147.3|7
1729867950000|2024-10-25 14:52:30|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|44169.8|44149.8|11
1729867960000|2024-10-25 14:52:40|44171.4|44151.4|44179.8|44159.8|44182.3|44162.3|44169.8|44149.8|21
1729867970000|2024-10-25 14:52:50|44178.9|44158.9|44172.3|44152.3|44178.9|44158.9|44172.3|44152.3|6
1729867980000|2024-10-25 14:53:00|44173.2|44153.2|44176.4|44156.4|44176.4|44156.4|44172.3|44152.3|8
1729867990000|2024-10-25 14:53:10|44174.8|44154.8|44172.3|44152.3|44174.8|44154.8|44169.8|44149.8|3
1729868000000|2024-10-25 14:53:20|44174.8|44154.8|44172.3|44152.3|44174.8|44154.8|44172.3|44152.3|10
1729868010000|2024-10-25 14:53:30|44174.8|44154.8|44172.3|44152.3|44177.3|44157.3|44172.3|44152.3|6
1729868020000|2024-10-25 14:53:40|44171.4|44151.4|44177.3|44157.3|44177.3|44157.3|44171.4|44151.4|78
1729868030000|2024-10-25 14:53:50|44175.5|44155.5|44174.7|44154.7|44175.5|44155.5|44173|44153|12
1729868040000|2024-10-25 14:54:00|44173.8|44153.8|44170.5|44150.5|44174.7|44154.7|44170.5|44150.5|9
1729868050000|2024-10-25 14:54:10|44174.7|44154.7|44175.5|44155.5|44175.5|44155.5|44173|44153|6
1729868060000|2024-10-25 14:54:20|44176.4|44156.4|44180.5|44160.5|44180.5|44160.5|44176.4|44156.4|3
1729868070000|2024-10-25 14:54:30|44183|44163|44183|44163|44183|44163|44178|44158|22
1729868080000|2024-10-25 14:54:40|44182.2|44162.2|44174.7|44154.7|44182.2|44162.2|44174.7|44154.7|4
1729868090000|2024-10-25 14:54:50|44175.5|44155.5|44178|44158|44178.9|44158.9|44173|44153|4
1729868100000|2024-10-25 14:55:00|44178.9|44158.9|44181.4|44161.4|44182.2|44162.2|44178.9|44158.9|14
1729868110000|2024-10-25 14:55:10|44183|44163|44175.5|44155.5|44183|44163|44175.5|44155.5|2
1729868120000|2024-10-25 14:55:20|44174.7|44154.7|44178|44158|44178|44158|44173|44153|20
1729868130000|2024-10-25 14:55:30|44178.9|44158.9|44180.5|44160.5|44180.5|44160.5|44178.9|44158.9|5
1729868140000|2024-10-25 14:55:40|44185.5|44165.5|44185.6|44165.6|44185.6|44165.6|44185.5|44165.5|24
1729868150000|2024-10-25 14:55:50|44184.7|44164.7|44183.1|44163.1|44184.7|44164.7|44183.1|44163.1|0
1729868160000|2024-10-25 14:56:00|44183.9|44163.9|44185.6|44165.6|44188.1|44168.1|44183.9|44163.9|13
1729868170000|2024-10-25 14:56:10|44184.7|44164.7|44184.7|44164.7|44185.6|44165.6|44184.7|44164.7|14
1729868180000|2024-10-25 14:56:20|44185.6|44165.6|44184.7|44164.7|44185.6|44165.6|44184.7|44164.7|6
1729868190000|2024-10-25 14:56:30|44185.6|44165.6|44184.7|44164.7|44185.6|44165.6|44184.7|44164.7|1
1729868200000|2024-10-25 14:56:40|44183.1|44163.1|44188.1|44168.1|44191.4|44171.4|44183.1|44163.1|13
1729868210000|2024-10-25 14:56:50|44185.6|44165.6|44182.2|44162.2|44185.6|44165.6|44182.2|44162.2|5
1729868220000|2024-10-25 14:57:00|44185.6|44165.6|44188.1|44168.1|44188.9|44168.9|44185.6|44165.6|15
1729868230000|2024-10-25 14:57:10|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|22
1729868240000|2024-10-25 14:57:20|44190.6|44170.6|44181.4|44161.4|44190.6|44170.6|44181.4|44161.4|21
1729868250000|2024-10-25 14:57:30|44182.3|44162.3|44181.4|44161.4|44183.9|44163.9|44181.4|44161.4|5
1729868260000|2024-10-25 14:57:40|44183.9|44163.9|44180.6|44160.6|44183.9|44163.9|44180.6|44160.6|5
1729868270000|2024-10-25 14:57:50|44181.4|44161.4|44181.4|44161.4|44183.9|44163.9|44178.9|44158.9|12
1729868280000|2024-10-25 14:58:00|44180.6|44160.6|44170.6|44150.6|44180.6|44160.6|44168.1|44148.1|15
1729868290000|2024-10-25 14:58:10|44171.4|44151.4|44168.1|44148.1|44171.4|44151.4|44168.1|44148.1|12
1729868300000|2024-10-25 14:58:20|44167.3|44147.3|44176.4|44156.4|44178.1|44158.1|44167.3|44147.3|10
1729868310000|2024-10-25 14:58:30|44177.3|44157.3|44170.6|44150.6|44177.3|44157.3|44170.6|44150.6|22
1729868320000|2024-10-25 14:58:40|44169.7|44149.7|44168.9|44148.9|44170.6|44150.6|44168.1|44148.1|18
1729868330000|2024-10-25 14:58:50|44170.6|44150.6|44163.1|44143.1|44170.6|44150.6|44163.1|44143.1|23
1729868340000|2024-10-25 14:59:00|44163.9|44143.9|44163.1|44143.1|44165.6|44145.6|44160.6|44140.6|11
1729868350000|2024-10-25 14:59:10|44163.9|44143.9|44165.6|44145.6|44165.6|44145.6|44163.9|44143.9|7
1729868360000|2024-10-25 14:59:20|44163.1|44143.1|44171.4|44151.4|44174.8|44154.8|44163.1|44143.1|40
1729868370000|2024-10-25 14:59:30|44169.8|44149.8|44166.4|44146.4|44174.8|44154.8|44164.8|44144.8|5
1729868380000|2024-10-25 14:59:40|44167.3|44147.3|44169.8|44149.8|44169.8|44149.8|44167.3|44147.3|1
1729868390000|2024-10-25 14:59:50|44170.7|44150.7|44173.9|44153.9|44174.8|44154.8|44169.8|44149.8|11
1729868400000|2024-10-25 15:00:00|44174.8|44154.8|44168.1|44148.1|44178.9|44158.9|44167.2|44147.2|16
1729868410000|2024-10-25 15:00:10|44165.6|44145.6|44165.6|44145.6|44169.7|44149.7|44165.6|44145.6|5
1729868420000|2024-10-25 15:00:20|44167.2|44147.2|44166.4|44146.4|44168.1|44148.1|44165.6|44145.6|10
1729868430000|2024-10-25 15:00:30|44168.1|44148.1|44163.1|44143.1|44168.1|44148.1|44163.1|44143.1|7
1729868440000|2024-10-25 15:00:40|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|44160.6|44140.6|4
1729868450000|2024-10-25 15:00:50|44159.7|44139.7|44153.8|44133.8|44160.6|44140.6|44153.8|44133.8|23
1729868460000|2024-10-25 15:01:00|44152.9|44132.9|44156.3|44136.3|44156.3|44136.3|44152.9|44132.9|5
1729868470000|2024-10-25 15:01:10|44157.9|44137.9|44162.2|44142.2|44162.2|44142.2|44157.9|44137.9|5
1729868480000|2024-10-25 15:01:20|44163.8|44143.8|44166.3|44146.3|44168.8|44148.8|44161.3|44141.3|13
1729868490000|2024-10-25 15:01:30|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|44162.2|44142.2|7
1729868500000|2024-10-25 15:01:40|44158.8|44138.8|44158.8|44138.8|44158.8|44138.8|44153.8|44133.8|14
1729868510000|2024-10-25 15:01:50|44159.7|44139.7|44154.7|44134.7|44159.7|44139.7|44154.7|44134.7|2
1729868520000|2024-10-25 15:02:00|44153.8|44133.8|44153.8|44133.8|44154.7|44134.7|44153.8|44133.8|6
1729868530000|2024-10-25 15:02:10|44152.9|44132.9|44145.6|44125.6|44152.9|44132.9|44145.6|44125.6|5
1729868540000|2024-10-25 15:02:20|44146.3|44126.3|44131.3|44111.3|44146.3|44126.3|44131.3|44111.3|16
1729868550000|2024-10-25 15:02:30|44127.9|44107.9|44132.2|44112.2|44134.7|44114.7|44127.9|44107.9|41
1729868560000|2024-10-25 15:02:40|44134.7|44114.7|44138.8|44118.8|44138.8|44118.8|44133.8|44113.8|24
1729868570000|2024-10-25 15:02:50|44137.9|44117.9|44136.3|44116.3|44138.8|44118.8|44136.3|44116.3|3
1729868580000|2024-10-25 15:03:00|44133.8|44113.8|44131.3|44111.3|44136.3|44116.3|44131.3|44111.3|33
1729868590000|2024-10-25 15:03:10|44128.8|44108.8|44128.8|44108.8|44131.3|44111.3|44128.8|44108.8|2
1729868600000|2024-10-25 15:03:20|44131.3|44111.3|44132.1|44112.1|44132.9|44112.9|44127.9|44107.9|8
1729868610000|2024-10-25 15:03:30|44130.4|44110.4|44126.3|44106.3|44131.3|44111.3|44126.3|44106.3|14
1729868620000|2024-10-25 15:03:40|44128.8|44108.8|44123.8|44103.8|44128.8|44108.8|44123.8|44103.8|5
1729868630000|2024-10-25 15:03:50|||||||||2
1729868640000|2024-10-25 15:04:00|44122.9|44102.9|44126.3|44106.3|44126.3|44106.3|44121.3|44101.3|4
1729868650000|2024-10-25 15:04:10|44123.8|44103.8|44129.7|44109.7|44129.7|44109.7|44123.8|44103.8|13
1729868660000|2024-10-25 15:04:20|44131.3|44111.3|44133.8|44113.8|44137.2|44117.2|44131.3|44111.3|7
1729868670000|2024-10-25 15:04:30|44132.9|44112.9|44131.3|44111.3|44132.9|44112.9|44131.3|44111.3|3
1729868680000|2024-10-25 15:04:40|||||||||2
1729868690000|2024-10-25 15:04:50|44130.4|44110.4|44133.8|44113.8|44133.8|44113.8|44128.8|44108.8|6
1729868700000|2024-10-25 15:05:00|44138.8|44118.8|44147.9|44127.9|44148.8|44128.8|44138.8|44118.8|19
1729868710000|2024-10-25 15:05:10|44146.3|44126.3|44146.3|44126.3|44148.8|44128.8|44143.8|44123.8|9
1729868720000|2024-10-25 15:05:20|44148.8|44128.8|44148.8|44128.8|44148.8|44128.8|44143.8|44123.8|3
1729868730000|2024-10-25 15:05:30|44147.9|44127.9|44143.8|44123.8|44148.8|44128.8|44143.8|44123.8|9
1729868740000|2024-10-25 15:05:40|44141.3|44121.3|44140.4|44120.4|44143.8|44123.8|44140.4|44120.4|26
1729868750000|2024-10-25 15:05:50|44141.3|44121.3|44141.3|44121.3|44143.8|44123.8|44140.4|44120.4|7
1729868760000|2024-10-25 15:06:00|44143.8|44123.8|44148.8|44128.8|44156.3|44136.3|44143.8|44123.8|11
1729868770000|2024-10-25 15:06:10|44151.3|44131.3|44153.8|44133.8|44153.8|44133.8|44151.3|44131.3|1
1729868780000|2024-10-25 15:06:20|44155.6|44135.6|44161.3|44141.3|44161.3|44141.3|44155.6|44135.6|14
1729868790000|2024-10-25 15:06:30|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|44163.8|44143.8|12
1729868800000|2024-10-25 15:06:40|44166.3|44146.3|44158.8|44138.8|44166.3|44146.3|44156.3|44136.3|9
1729868810000|2024-10-25 15:06:50|44158|44138|44158.8|44138.8|44158.8|44138.8|44157.2|44137.2|1
1729868820000|2024-10-25 15:07:00|44158|44138|44156.3|44136.3|44158|44138|44156.3|44136.3|3
1729868830000|2024-10-25 15:07:10|44153.8|44133.8|44161.3|44141.3|44161.3|44141.3|44153.8|44133.8|5
1729868840000|2024-10-25 15:07:20|44160.5|44140.5|44161.3|44141.3|44161.3|44141.3|44158.8|44138.8|1
1729868850000|2024-10-25 15:07:30|44163|44143|44161.3|44141.3|44163.8|44143.8|44161.3|44141.3|3
1729868860000|2024-10-25 15:07:40|44158.8|44138.8|44158.8|44138.8|44161.3|44141.3|44158.8|44138.8|2
1729868870000|2024-10-25 15:07:50|44158|44138|44158.8|44138.8|44158.8|44138.8|44157.1|44137.1|21
1729868880000|2024-10-25 15:08:00|||||||||1
1729868890000|2024-10-25 15:08:10|44158|44138|44156.3|44136.3|44158.8|44138.8|44156.3|44136.3|2
1729868900000|2024-10-25 15:08:20|44158.8|44138.8|44156.3|44136.3|44158.8|44138.8|44156.3|44136.3|1
1729868910000|2024-10-25 15:08:30|44158.8|44138.8|44156.3|44136.3|44158.8|44138.8|44153.8|44133.8|4
1729868920000|2024-10-25 15:08:40|44155.5|44135.5|44156.3|44136.3|44158.8|44138.8|44153.8|44133.8|8
1729868930000|2024-10-25 15:08:50|||||||||1
1729868940000|2024-10-25 15:09:00|44157.2|44137.2|44156.3|44136.3|44161.3|44141.3|44156.3|44136.3|2
1729868950000|2024-10-25 15:09:10|44154.7|44134.7|44156.3|44136.3|44156.3|44136.3|44154.7|44134.7|3
1729868960000|2024-10-25 15:09:20|44158.8|44138.8|44153.8|44133.8|44158.8|44138.8|44153.8|44133.8|3
1729868970000|2024-10-25 15:09:30|44151.3|44131.3|44151.3|44131.3|44155.5|44135.5|44151.3|44131.3|2
1729869000000|2024-10-25 15:10:00|44148.8|44128.8|44148.8|44128.8|44151.3|44131.3|44148.8|44128.8|32
1729869010000|2024-10-25 15:10:10|44148|44128|44148.8|44128.8|44148.8|44128.8|44143.8|44123.8|7
1729869020000|2024-10-25 15:10:20|44146.3|44126.3|44148.8|44128.8|44148.8|44128.8|44146.3|44126.3|0
1729869030000|2024-10-25 15:10:30|44146.3|44126.3|44149.7|44129.7|44151.3|44131.3|44146.3|44126.3|6
1729869040000|2024-10-25 15:10:40|44151.3|44131.3|44148.8|44128.8|44151.3|44131.3|44148.8|44128.8|2
1729869050000|2024-10-25 15:10:50|44149.7|44129.7|44153.8|44133.8|44153.8|44133.8|44149.7|44129.7|4
1729869060000|2024-10-25 15:11:00|44155.5|44135.5|44143.8|44123.8|44155.5|44135.5|44143.8|44123.8|8
1729869070000|2024-10-25 15:11:10|44143|44123|44136.3|44116.3|44143|44123|44136.3|44116.3|8
1729869080000|2024-10-25 15:11:20|44133.8|44113.8|44133.8|44113.8|44136.3|44116.3|44133.8|44113.8|0
1729869090000|2024-10-25 15:11:30|44133|44113|44126.3|44106.3|44133|44113|44126.3|44106.3|10
1729869100000|2024-10-25 15:11:40|||||||||8
1729869110000|2024-10-25 15:11:50|44127.2|44107.2|44123.8|44103.8|44127.2|44107.2|44123.8|44103.8|7
1729869120000|2024-10-25 15:12:00|44121.3|44101.3|44121.3|44101.3|44121.3|44101.3|44118.8|44098.8|10
1729869130000|2024-10-25 15:12:10|44123.8|44103.8|44122.1|44102.1|44124.6|44104.6|44121.3|44101.3|30
1729869140000|2024-10-25 15:12:20|44119.6|44099.6|44113|44093|44119.6|44099.6|44112.1|44092.1|7
1729869150000|2024-10-25 15:12:30|44112.1|44092.1|44119.6|44099.6|44119.6|44099.6|44112.1|44092.1|8
1729869160000|2024-10-25 15:12:40|44118.7|44098.7|44117.1|44097.1|44119.6|44099.6|44117.1|44097.1|6
1729869170000|2024-10-25 15:12:50|44119.6|44099.6|44122.1|44102.1|44124.6|44104.6|44119.6|44099.6|4
1729869180000|2024-10-25 15:13:00|44123|44103|44134.6|44114.6|44135.5|44115.5|44123|44103|6
1729869190000|2024-10-25 15:13:10|44135.5|44115.5|44137.1|44117.1|44139.6|44119.6|44132.1|44112.1|14
1729869200000|2024-10-25 15:13:20|44134.6|44114.6|44134.6|44114.6|44134.6|44114.6|44134.6|44114.6|6
1729869210000|2024-10-25 15:13:30|44133.7|44113.7|44137.1|44117.1|44139.6|44119.6|44133.7|44113.7|29
1729869220000|2024-10-25 15:13:40|44134.6|44114.6|44134.6|44114.6|44134.6|44114.6|44134.6|44114.6|2
1729869230000|2024-10-25 15:13:50|44135.5|44115.5|44137.1|44117.1|44137.1|44117.1|44135.5|44115.5|6
1729869240000|2024-10-25 15:14:00|44138.9|44118.9|44139.6|44119.6|44142.1|44122.1|44138.9|44118.9|27
1729869250000|2024-10-25 15:14:10|44137.1|44117.1|44149.6|44129.6|44149.6|44129.6|44137.1|44117.1|42
1729869260000|2024-10-25 15:14:20|44150.5|44130.5|44147.1|44127.1|44152.1|44132.1|44147.1|44127.1|3
1729869270000|2024-10-25 15:14:30|44146.2|44126.2|44147.1|44127.1|44147.1|44127.1|44144.6|44124.6|5
1729869280000|2024-10-25 15:14:40|44144.6|44124.6|44147.1|44127.1|44147.1|44127.1|44144.6|44124.6|8
1729869290000|2024-10-25 15:14:50|44149.6|44129.6|44149.6|44129.6|44152.1|44132.1|44149.6|44129.6|9
1729869300000|2024-10-25 15:15:00|44152.1|44132.1|44152.1|44132.1|44156.2|44136.2|44152.1|44132.1|8
1729869310000|2024-10-25 15:15:10|44151.2|44131.2|44144.6|44124.6|44151.2|44131.2|44144.6|44124.6|8
1729869320000|2024-10-25 15:15:20|44141.2|44121.2|44126.2|44106.2|44141.2|44121.2|44126.2|44106.2|23
1729869330000|2024-10-25 15:15:30|44124.6|44104.6|44127.1|44107.1|44127.1|44107.1|44124.6|44104.6|7
1729869340000|2024-10-25 15:15:40|44126.2|44106.2|44124.6|44104.6|44126.2|44106.2|44122.1|44102.1|7
1729869350000|2024-10-25 15:15:50|44127.1|44107.1|44127.8|44107.8|44127.8|44107.8|44126.2|44106.2|25
1729869360000|2024-10-25 15:16:00|44130.3|44110.3|44130.3|44110.3|44130.3|44110.3|44127.8|44107.8|2
1729869370000|2024-10-25 15:16:10|44127.8|44107.8|44125.3|44105.3|44127.8|44107.8|44125.3|44105.3|3
1729869380000|2024-10-25 15:16:20|44124.5|44104.5|44122.8|44102.8|44124.5|44104.5|44122.8|44102.8|15
1729869390000|2024-10-25 15:16:30|44120.3|44100.3|44131.2|44111.2|44131.2|44111.2|44120.3|44100.3|12
1729869400000|2024-10-25 15:16:40|44128.7|44108.7|44132.9|44112.9|44132.9|44112.9|44127.8|44107.8|3
1729869410000|2024-10-25 15:16:50|44132|44112|44130.4|44110.4|44132.9|44112.9|44127.9|44107.9|2
1729869420000|2024-10-25 15:17:00|44132.9|44112.9|44127.9|44107.9|44132.9|44112.9|44127.9|44107.9|15
1729869430000|2024-10-25 15:17:10|44130.4|44110.4|44127.9|44107.9|44130.4|44110.4|44127.9|44107.9|7
1729869440000|2024-10-25 15:17:20|44127|44107|44125.4|44105.4|44127|44107|44122.9|44102.9|4
1729869450000|2024-10-25 15:17:30|44126.2|44106.2|44127.9|44107.9|44127.9|44107.9|44125.4|44105.4|2
1729869460000|2024-10-25 15:17:40|44125.4|44105.4|44117.9|44097.9|44125.4|44105.4|44117.9|44097.9|8
1729869470000|2024-10-25 15:17:50|44117|44097|44112.9|44092.9|44117|44097|44112.9|44092.9|6
1729869480000|2024-10-25 15:18:00|44112|44092|44107.9|44087.9|44112|44092|44107.9|44087.9|11
1729869490000|2024-10-25 15:18:10|44108.7|44088.7|44094.5|44074.5|44108.7|44088.7|44094.5|44074.5|13
1729869500000|2024-10-25 15:18:20|44092.9|44072.9|44095.4|44075.4|44095.4|44075.4|44090.4|44070.4|3
1729869510000|2024-10-25 15:18:30|||||||||9
1729869520000|2024-10-25 15:18:40|44100.4|44080.4|44100.4|44080.4|44100.4|44080.4|44097.9|44077.9|15
1729869530000|2024-10-25 15:18:50|44102.9|44082.9|44100.4|44080.4|44102.9|44082.9|44100.4|44080.4|8
1729869540000|2024-10-25 15:19:00|44099.5|44079.5|44090.4|44070.4|44099.5|44079.5|44090.4|44070.4|9
1729869550000|2024-10-25 15:19:10|44089.5|44069.5|44087.9|44067.9|44090.4|44070.4|44085.4|44065.4|6
1729869560000|2024-10-25 15:19:20|44089.5|44069.5|44092.9|44072.9|44093.7|44073.7|44089.5|44069.5|6
1729869570000|2024-10-25 15:19:30|44095.4|44075.4|44092.9|44072.9|44095.4|44075.4|44092.9|44072.9|16
1729869580000|2024-10-25 15:19:40|44090.4|44070.4|44086.2|44066.2|44090.4|44070.4|44085.4|44065.4|7
1729869590000|2024-10-25 15:19:50|44087.9|44067.9|44090.4|44070.4|44090.4|44070.4|44087.9|44067.9|3
1729869600000|2024-10-25 15:20:00|44089.5|44069.5|44090.4|44070.4|44090.4|44070.4|44085.4|44065.4|8
1729869610000|2024-10-25 15:20:10|44089.5|44069.5|44087.9|44067.9|44090.4|44070.4|44087.9|44067.9|1
1729869620000|2024-10-25 15:20:20|44087|44067|44085.4|44065.4|44087|44067|44085.4|44065.4|2
1729869630000|2024-10-25 15:20:30|44087.9|44067.9|44085.4|44065.4|44090.4|44070.4|44085.4|44065.4|65
1729869640000|2024-10-25 15:20:40|44084.5|44064.5|44092|44072|44092|44072|44084.5|44064.5|53
1729869650000|2024-10-25 15:20:50|44094.5|44074.5|44106.2|44086.2|44106.2|44086.2|44094.5|44074.5|36
1729869660000|2024-10-25 15:21:00|44105.4|44085.4|44103.7|44083.7|44105.4|44085.4|44103.7|44083.7|8
1729869670000|2024-10-25 15:21:10|44101.2|44081.2|44100.4|44080.4|44101.2|44081.2|44100.4|44080.4|4
1729869680000|2024-10-25 15:21:20|44101.2|44081.2|44110.4|44090.4|44110.4|44090.4|44101.2|44081.2|13
1729869690000|2024-10-25 15:21:30|44111.2|44091.2|44111.2|44091.2|44111.2|44091.2|44108.7|44088.7|1
1729869700000|2024-10-25 15:21:40|44113.7|44093.7|44116.2|44096.2|44116.2|44096.2|44112.9|44092.9|10
1729869710000|2024-10-25 15:21:50|44115.4|44095.4|44117.9|44097.9|44117.9|44097.9|44115.4|44095.4|4
1729869720000|2024-10-25 15:22:00|44118.7|44098.7|44123.7|44103.7|44123.7|44103.7|44118.7|44098.7|20
1729869730000|2024-10-25 15:22:10|44122.9|44102.9|44124.6|44104.6|44124.6|44104.6|44122.9|44102.9|6
1729869740000|2024-10-25 15:22:20|44126.2|44106.2|44122.9|44102.9|44126.2|44106.2|44119.6|44099.6|9
1729869750000|2024-10-25 15:22:30|44121.2|44101.2|44118.8|44098.8|44121.2|44101.2|44118.7|44098.7|11
1729869760000|2024-10-25 15:22:40|||||||||17
1729869770000|2024-10-25 15:22:50|44121.3|44101.3|44115.5|44095.5|44121.3|44101.3|44115.5|44095.5|19
1729869780000|2024-10-25 15:23:00|44114.6|44094.6|44115.4|44095.4|44115.4|44095.4|44113|44093|7
1729869790000|2024-10-25 15:23:10|44112.9|44092.9|44110.4|44090.4|44112.9|44092.9|44110.4|44090.4|0
1729869800000|2024-10-25 15:23:20|||||||||6
1729869810000|2024-10-25 15:23:30|44107.9|44087.9|44105.4|44085.4|44107.9|44087.9|44105.4|44085.4|13
1729869820000|2024-10-25 15:23:40|44107.9|44087.9|44107.9|44087.9|44107.9|44087.9|44105.4|44085.4|7
1729869830000|2024-10-25 15:23:50|||||||||7
1729869840000|2024-10-25 15:24:00|44107|44087|44105.4|44085.4|44107|44087|44105.4|44085.4|6
1729869850000|2024-10-25 15:24:10|44102.9|44082.9|44105.4|44085.4|44105.4|44085.4|44102.9|44082.9|2
1729869860000|2024-10-25 15:24:20|44106.3|44086.3|44110.4|44090.4|44112.9|44092.9|44106.3|44086.3|6
1729869870000|2024-10-25 15:24:30|44112.9|44092.9|44110.4|44090.4|44112.9|44092.9|44110.4|44090.4|1
1729869880000|2024-10-25 15:24:40|44112|44092|44110.4|44090.4|44112.9|44092.9|44110.4|44090.4|2
1729869890000|2024-10-25 15:24:50|44111.3|44091.3|44112.9|44092.9|44112.9|44092.9|44111.3|44091.3|1
1729869900000|2024-10-25 15:25:00|44115.4|44095.4|44120.4|44100.4|44122.9|44102.9|44115.4|44095.4|5
1729869910000|2024-10-25 15:25:10|44117.9|44097.9|44120.4|44100.4|44120.4|44100.4|44117.9|44097.9|10
1729869920000|2024-10-25 15:25:20|44115.4|44095.4|44120.4|44100.4|44120.4|44100.4|44113.8|44093.8|12
1729869930000|2024-10-25 15:25:30|44121.3|44101.3|44125.4|44105.4|44125.4|44105.4|44120.4|44100.4|5
1729869940000|2024-10-25 15:25:40|44124.5|44104.5|44127.9|44107.9|44127.9|44107.9|44120.4|44100.4|4
1729869950000|2024-10-25 15:25:50|44128.8|44108.8|44125.4|44105.4|44132.9|44112.9|44125.4|44105.4|12
1729869960000|2024-10-25 15:26:00|44124.5|44104.5|44122.9|44102.9|44124.5|44104.5|44122.9|44102.9|0
1729869970000|2024-10-25 15:26:10|44125.4|44105.4|44125.4|44105.4|44127.9|44107.9|44125.4|44105.4|2
1729869980000|2024-10-25 15:26:20|44126.3|44106.3|44128.8|44108.8|44128.8|44108.8|44126.3|44106.3|1
1729869990000|2024-10-25 15:26:30|44127.9|44107.9|44135.4|44115.4|44135.4|44115.4|44127.9|44107.9|1
1729870000000|2024-10-25 15:26:40|44134.5|44114.5|44130.4|44110.4|44134.5|44114.5|44130.4|44110.4|6
1729870010000|2024-10-25 15:26:50|44132.9|44112.9|44135.4|44115.4|44135.4|44115.4|44130.4|44110.4|15
1729870020000|2024-10-25 15:27:00|44132.1|44112.1|44127.1|44107.1|44132.1|44112.1|44127.1|44107.1|20
1729870030000|2024-10-25 15:27:10|44128|44108|44128|44108|44132.1|44112.1|44127.1|44107.1|5
1729870040000|2024-10-25 15:27:20|44127.1|44107.1|44122.1|44102.1|44132.1|44112.1|44122.1|44102.1|10
1729870050000|2024-10-25 15:27:30|44119.6|44099.6|44112.1|44092.1|44119.6|44099.6|44111.3|44091.3|6
1729870060000|2024-10-25 15:27:40|44111.3|44091.3|44112.1|44092.1|44114.6|44094.6|44109.6|44089.6|4
1729870070000|2024-10-25 15:27:50|44109.6|44089.6|44114.6|44094.6|44114.6|44094.6|44109.6|44089.6|4
1729870080000|2024-10-25 15:28:00|44115.5|44095.5|44112.1|44092.1|44117.1|44097.1|44112.1|44092.1|4
1729870090000|2024-10-25 15:28:10|44111.3|44091.3|44109.6|44089.6|44112.1|44092.1|44109.6|44089.6|4
1729870100000|2024-10-25 15:28:20|44110.5|44090.5|44114.7|44094.7|44114.7|44094.7|44110.5|44090.5|8
1729870110000|2024-10-25 15:28:30|44113.8|44093.8|44112.2|44092.2|44113.8|44093.8|44109.7|44089.7|1
1729870120000|2024-10-25 15:28:40|44111.3|44091.3|44112.2|44092.2|44114.7|44094.7|44109.7|44089.7|7
1729870130000|2024-10-25 15:28:50|44113|44093|44107.2|44087.2|44114.7|44094.7|44107.2|44087.2|12
1729870140000|2024-10-25 15:29:00|44106.3|44086.3|44097.2|44077.2|44106.3|44086.3|44097.2|44077.2|7
1729870150000|2024-10-25 15:29:10|44098|44078|44097.2|44077.2|44098.8|44078.8|44097.2|44077.2|2
1729870160000|2024-10-25 15:29:20|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|1
1729870170000|2024-10-25 15:29:30|44100.5|44080.5|44102.2|44082.2|44102.2|44082.2|44100.5|44080.5|3
1729870180000|2024-10-25 15:29:40|44103.8|44083.8|44102.2|44082.2|44104.7|44084.7|44102.2|44082.2|3
1729870190000|2024-10-25 15:29:50|44104.7|44084.7|44105.5|44085.5|44105.5|44085.5|44102.2|44082.2|13
1729870200000|2024-10-25 15:30:00|44107.2|44087.2|44107.2|44087.2|44109.7|44089.7|44107.2|44087.2|12
1729870210000|2024-10-25 15:30:10|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44107.2|44087.2|1
1729870220000|2024-10-25 15:30:20|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|2
1729870230000|2024-10-25 15:30:30|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|2
1729870240000|2024-10-25 15:30:40|||||||||8
1729870250000|2024-10-25 15:30:50|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|33
1729870260000|2024-10-25 15:31:00|44118.8|44098.8|44117.2|44097.2|44121.3|44101.3|44117.2|44097.2|3
1729870270000|2024-10-25 15:31:10|||||||||31
1729870280000|2024-10-25 15:31:20|44116.3|44096.3|44117.2|44097.2|44117.2|44097.2|44115.5|44095.5|7
1729870290000|2024-10-25 15:31:30|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|6
1729870300000|2024-10-25 15:31:40|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|5
1729870310000|2024-10-25 15:31:50|44113.9|44093.9|44117.2|44097.2|44117.2|44097.2|44113.9|44093.9|3
1729870320000|2024-10-25 15:32:00|44119.7|44099.7|44140.5|44120.5|44140.5|44120.5|44119.7|44099.7|59
1729870330000|2024-10-25 15:32:10|44142.2|44122.2|44149.7|44129.7|44149.7|44129.7|44140.5|44120.5|18
1729870340000|2024-10-25 15:32:20|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|3
1729870350000|2024-10-25 15:32:30|44151.3|44131.3|44149.7|44129.7|44151.3|44131.3|44149.7|44129.7|2
1729870360000|2024-10-25 15:32:40|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|3
1729870370000|2024-10-25 15:32:50|||||||||14
1729870380000|2024-10-25 15:33:00|44151.3|44131.3|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|12
1729870390000|2024-10-25 15:33:10|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|0
1729870400000|2024-10-25 15:33:20|44151.3|44131.3|44159.7|44139.7|44159.7|44139.7|44149.7|44129.7|12
1729870410000|2024-10-25 15:33:30|44162.2|44142.2|44168.9|44148.9|44168.9|44148.9|44162.2|44142.2|19
1729870420000|2024-10-25 15:33:40|44169.8|44149.8|44173.9|44153.9|44176.4|44156.4|44169.8|44149.8|13
1729870430000|2024-10-25 15:33:50|||||||||3
1729870440000|2024-10-25 15:34:00|44173|44153|44171.4|44151.4|44173.9|44153.9|44171.4|44151.4|1
1729870450000|2024-10-25 15:34:10|44176.4|44156.4|44171.4|44151.4|44176.4|44156.4|44171.4|44151.4|5
1729870460000|2024-10-25 15:34:20|44166.4|44146.4|44165.6|44145.6|44166.4|44146.4|44163.9|44143.9|23
1729870470000|2024-10-25 15:34:30|44166.4|44146.4|44168.9|44148.9|44171.4|44151.4|44166.4|44146.4|3
1729870480000|2024-10-25 15:34:40|44169.8|44149.8|44176.4|44156.4|44176.4|44156.4|44169.8|44149.8|13
1729870490000|2024-10-25 15:34:50|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|6
1729870500000|2024-10-25 15:35:00|44178.1|44158.1|44173.9|44153.9|44178.9|44158.9|44173.9|44153.9|19
1729870510000|2024-10-25 15:35:10|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|44169.8|44149.8|6
1729870520000|2024-10-25 15:35:20|44170.7|44150.7|44171.4|44151.4|44173.9|44153.9|44169.8|44149.8|58
1729870530000|2024-10-25 15:35:30|44173.1|44153.1|44173.9|44153.9|44173.9|44153.9|44173.1|44153.1|4
1729870540000|2024-10-25 15:35:40|44174.8|44154.8|44174.8|44154.8|44174.8|44154.8|44174.8|44154.8|13
1729870550000|2024-10-25 15:35:50|44177.3|44157.3|44174.8|44154.8|44177.3|44157.3|44174.8|44154.8|12
1729870560000|2024-10-25 15:36:00|44173.9|44153.9|44176.4|44156.4|44178.9|44158.9|44173.9|44153.9|10
1729870570000|2024-10-25 15:36:10|44175.6|44155.6|44177.2|44157.2|44177.2|44157.2|44173.9|44153.9|22
1729870580000|2024-10-25 15:36:20|44178.1|44158.1|44174.7|44154.7|44178.1|44158.1|44174.7|44154.7|15
1729870590000|2024-10-25 15:36:30|44177.2|44157.2|44169.7|44149.7|44177.2|44157.2|44169.7|44149.7|4
1729870600000|2024-10-25 15:36:40|44167.2|44147.2|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|7
1729870610000|2024-10-25 15:36:50|44163.8|44143.8|44167.2|44147.2|44169.7|44149.7|44162.2|44142.2|7
1729870620000|2024-10-25 15:37:00|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|4
1729870630000|2024-10-25 15:37:10|44158.8|44138.8|44147.2|44127.2|44158.8|44138.8|44147.2|44127.2|16
1729870640000|2024-10-25 15:37:20|44149.7|44129.7|44152.2|44132.2|44152.2|44132.2|44149.7|44129.7|17
1729870650000|2024-10-25 15:37:30|44150.6|44130.6|44152.2|44132.2|44152.2|44132.2|44150.6|44130.6|5
1729870660000|2024-10-25 15:37:40|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|3
1729870670000|2024-10-25 15:37:50|44157.2|44137.2|44154.7|44134.7|44159.7|44139.7|44154.7|44134.7|1
1729870680000|2024-10-25 15:38:00|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|1
1729870690000|2024-10-25 15:38:10|44153.1|44133.1|44157.2|44137.2|44157.2|44137.2|44152.2|44132.2|2
1729870700000|2024-10-25 15:38:20|44158.1|44138.1|44157.2|44137.2|44159.7|44139.7|44157.2|44137.2|5
1729870710000|2024-10-25 15:38:30|44158.1|44138.1|44162.2|44142.2|44162.2|44142.2|44158.1|44138.1|2
1729870720000|2024-10-25 15:38:40|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44159.7|44139.7|6
1729870730000|2024-10-25 15:38:50|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|8
1729870740000|2024-10-25 15:39:00|44160.6|44140.6|44154.7|44134.7|44160.6|44140.6|44154.7|44134.7|2
1729870750000|2024-10-25 15:39:10|44153.8|44133.8|44152.2|44132.2|44154.7|44134.7|44152.2|44132.2|0
1729870760000|2024-10-25 15:39:20|44151.3|44131.3|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|3
1729870770000|2024-10-25 15:39:30|44147.2|44127.2|44143.1|44123.1|44147.2|44127.2|44143.1|44123.1|5
1729870780000|2024-10-25 15:39:40|44142.2|44122.2|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|12
1729870790000|2024-10-25 15:39:50|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|12
1729870800000|2024-10-25 15:40:00|44139.7|44119.7|44133.1|44113.1|44139.7|44119.7|44132.2|44112.2|16
1729870810000|2024-10-25 15:40:10|44132.2|44112.2|44132.2|44112.2|44134.7|44114.7|44129.7|44109.7|6
1729870820000|2024-10-25 15:40:20|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|9
1729870830000|2024-10-25 15:40:30|44133.8|44113.8|44137.2|44117.2|44137.2|44117.2|44132.2|44112.2|3
1729870840000|2024-10-25 15:40:40|44138.1|44118.1|44137.2|44117.2|44138.8|44118.8|44137.2|44117.2|11
1729870850000|2024-10-25 15:40:50|44134.7|44114.7|44134.7|44114.7|44139.7|44119.7|44134.7|44114.7|2
1729870860000|2024-10-25 15:41:00|44135.6|44115.6|44137.2|44117.2|44137.2|44117.2|44134.7|44114.7|0
1729870870000|2024-10-25 15:41:10|44134.7|44114.7|44134.7|44114.7|44137.2|44117.2|44132.2|44112.2|3
1729870880000|2024-10-25 15:41:20|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|1
1729870890000|2024-10-25 15:41:30|44135.4|44115.4|44137.9|44117.9|44137.9|44117.9|44135.4|44115.4|15
1729870900000|2024-10-25 15:41:40|44140.4|44120.4|44137.9|44117.9|44140.4|44120.4|44137.9|44117.9|10
1729870910000|2024-10-25 15:41:50|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44135.4|44115.4|12
1729870920000|2024-10-25 15:42:00|44139.6|44119.6|44137.9|44117.9|44140.4|44120.4|44135.4|44115.4|6
1729870930000|2024-10-25 15:42:10|44135.4|44115.4|44125.4|44105.4|44135.4|44115.4|44125.4|44105.4|16
1729870940000|2024-10-25 15:42:20|44122.9|44102.9|44120.4|44100.4|44122.9|44102.9|44115.4|44095.4|15
1729870950000|2024-10-25 15:42:30|44119.6|44099.6|44122.9|44102.9|44122.9|44102.9|44112.9|44092.9|6
1729870960000|2024-10-25 15:42:40|44120.4|44100.4|44112.9|44092.9|44120.4|44100.4|44112.9|44092.9|29
1729870970000|2024-10-25 15:42:50|44112.1|44092.1|44112.9|44092.9|44112.9|44092.9|44112.1|44092.1|0
1729870980000|2024-10-25 15:43:00|44112.1|44092.1|44110.4|44090.4|44112.9|44092.9|44110.4|44090.4|4
1729870990000|2024-10-25 15:43:10|44112.9|44092.9|44110.4|44090.4|44113.8|44093.8|44110.4|44090.4|4
1729871000000|2024-10-25 15:43:20|44111.3|44091.3|44115.4|44095.4|44115.4|44095.4|44111.3|44091.3|4
1729871010000|2024-10-25 15:43:30|44112.9|44092.9|44110.4|44090.4|44112.9|44092.9|44110.4|44090.4|3
1729871020000|2024-10-25 15:43:40|44113.7|44093.7|44112.9|44092.9|44115.4|44095.4|44112.9|44092.9|5
1729871030000|2024-10-25 15:43:50|44115.4|44095.4|44112.9|44092.9|44115.4|44095.4|44110.4|44090.4|3
1729871040000|2024-10-25 15:44:00|44110.4|44090.4|44112.9|44092.9|44112.9|44092.9|44110.4|44090.4|1
1729871050000|2024-10-25 15:44:10|44113|44093|44113|44093|44113|44093|44113|44093|4
1729871070000|2024-10-25 15:44:30|44113.8|44093.8|44113|44093|44115.5|44095.5|44113|44093|3
1729871080000|2024-10-25 15:44:40|44112.1|44092.1|44110.5|44090.5|44112.1|44092.1|44110.5|44090.5|6
1729871090000|2024-10-25 15:44:50|||||||||25
1729871100000|2024-10-25 15:45:00|44112.2|44092.2|44120.5|44100.5|44120.5|44100.5|44112.2|44092.2|5
1729871110000|2024-10-25 15:45:10|44121.3|44101.3|44133|44113|44133|44113|44121.3|44101.3|14
1729871120000|2024-10-25 15:45:20|44135.5|44115.5|44153|44133|44153|44133|44135.5|44115.5|22
1729871130000|2024-10-25 15:45:30|44155.5|44135.5|44153|44133|44158|44138|44153|44133|4
1729871140000|2024-10-25 15:45:40|44153.8|44133.8|44163|44143|44163|44143|44153.8|44133.8|11
1729871150000|2024-10-25 15:45:50|44165.5|44145.5|44163|44143|44165.5|44145.5|44163|44143|4
1729871160000|2024-10-25 15:46:00|44164.6|44144.6|44165.5|44145.5|44165.5|44145.5|44164.6|44144.6|0
1729871170000|2024-10-25 15:46:10|44173|44153|44173|44153|44173|44153|44173|44153|10
1729871180000|2024-10-25 15:46:20|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|12
1729871190000|2024-10-25 15:46:30|44180.5|44160.5|44173|44153|44180.5|44160.5|44173|44153|2
1729871200000|2024-10-25 15:46:40|44172.1|44152.1|44169.6|44149.6|44172.1|44152.1|44169.6|44149.6|5
1729871210000|2024-10-25 15:46:50|44170.5|44150.5|44169.6|44149.6|44170.5|44150.5|44169.6|44149.6|0
1729871220000|2024-10-25 15:47:00|44167.1|44147.1|44167.1|44147.1|44168|44148|44167.1|44147.1|6
1729871230000|2024-10-25 15:47:10|44168|44148|44173|44153|44173|44153|44168|44148|8
1729871240000|2024-10-25 15:47:20|44172.1|44152.1|44170.5|44150.5|44172.1|44152.1|44168|44148|6
1729871250000|2024-10-25 15:47:30|44169.6|44149.6|44170.5|44150.5|44170.5|44150.5|44168|44148|14
1729871260000|2024-10-25 15:47:40|44171.3|44151.3|44175.5|44155.5|44175.5|44155.5|44170.5|44150.5|7
1729871270000|2024-10-25 15:47:50|44174.6|44154.6|44169.6|44149.6|44175.5|44155.5|44169.6|44149.6|9
1729871280000|2024-10-25 15:48:00|44168|44148|44168|44148|44173|44153|44168|44148|11
1729871290000|2024-10-25 15:48:10|44169.6|44149.6|44173|44153|44173|44153|44169.6|44149.6|8
1729871300000|2024-10-25 15:48:20|44170.5|44150.5|44173|44153|44173|44153|44170.5|44150.5|0
1729871310000|2024-10-25 15:48:30|44173.8|44153.8|44170.5|44150.5|44175.5|44155.5|44170.5|44150.5|2
1729871320000|2024-10-25 15:48:40|44173|44153|44175.5|44155.5|44175.5|44155.5|44173|44153|10
1729871330000|2024-10-25 15:48:50|44174.6|44154.6|44175.5|44155.5|44175.5|44155.5|44173|44153|4
1729871340000|2024-10-25 15:49:00|44170.5|44150.5|44173|44153|44173|44153|44170.5|44150.5|8
1729871350000|2024-10-25 15:49:10|44171.3|44151.3|44170.5|44150.5|44171.3|44151.3|44170.5|44150.5|0
1729871370000|2024-10-25 15:49:30|44168|44148|44171.3|44151.3|44173|44153|44168|44148|10
1729871380000|2024-10-25 15:49:40|44173|44153|44173|44153|44173|44153|44173|44153|0
1729871390000|2024-10-25 15:49:50|44170.5|44150.5|44173|44153|44173|44153|44170.5|44150.5|7
1729871400000|2024-10-25 15:50:00|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|12
1729871410000|2024-10-25 15:50:10|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|1
1729871420000|2024-10-25 15:50:20|44178|44158|44178|44158|44178|44158|44178|44158|5
1729871430000|2024-10-25 15:50:30|||||||||1
1729871440000|2024-10-25 15:50:40|||||||||1
1729871450000|2024-10-25 15:50:50|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44174.6|44154.6|25
1729871460000|2024-10-25 15:51:00|44178|44158|44178.9|44158.9|44178.9|44158.9|44178|44158|11
1729871470000|2024-10-25 15:51:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44178.9|44158.9|2
1729871480000|2024-10-25 15:51:20|44180.5|44160.5|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|0
1729871490000|2024-10-25 15:51:30|44181.4|44161.4|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|4
1729871500000|2024-10-25 15:51:40|44180.5|44160.5|44178|44158|44180.5|44160.5|44178|44158|5
1729871510000|2024-10-25 15:51:50|44183|44163|44180.5|44160.5|44183|44163|44180.5|44160.5|2
1729871520000|2024-10-25 15:52:00|44178|44158|44178|44158|44180.5|44160.5|44178|44158|5
1729871530000|2024-10-25 15:52:10|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|1
1729871540000|2024-10-25 15:52:20|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|7
1729871550000|2024-10-25 15:52:30|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|10
1729871570000|2024-10-25 15:52:50|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|1
1729871580000|2024-10-25 15:53:00|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|4
1729871590000|2024-10-25 15:53:10|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|44175.5|44155.5|8
1729871600000|2024-10-25 15:53:20|||||||||2
1729871610000|2024-10-25 15:53:30|44172.1|44152.1|44173|44153|44173|44153|44170.5|44150.5|6
1729871620000|2024-10-25 15:53:40|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|44170.5|44150.5|0
1729871630000|2024-10-25 15:53:50|44173|44153|44175.5|44155.5|44175.5|44155.5|44170.5|44150.5|8
1729871640000|2024-10-25 15:54:00|44170.5|44150.5|44175.5|44155.5|44175.5|44155.5|44170.5|44150.5|13
1729871660000|2024-10-25 15:54:20|44176.4|44156.4|44175.5|44155.5|44178|44158|44175.5|44155.5|1
1729871670000|2024-10-25 15:54:30|44176.4|44156.4|44178|44158|44178|44158|44175.5|44155.5|0
1729871680000|2024-10-25 15:54:40|44175.5|44155.5|44175.5|44155.5|44177.1|44157.1|44175.5|44155.5|2
1729871690000|2024-10-25 15:54:50|44173|44153|44171.4|44151.4|44173|44153|44171.4|44151.4|15
1729871700000|2024-10-25 15:55:00|44170.5|44150.5|44173|44153|44173|44153|44170.5|44150.5|11
1729871710000|2024-10-25 15:55:10|44175.5|44155.5|44168|44148|44180.5|44160.5|44168|44148|16
1729871720000|2024-10-25 15:55:20|44170.5|44150.5|44165.5|44145.5|44170.5|44150.5|44165.5|44145.5|3
1729871730000|2024-10-25 15:55:30|||||||||3
1729871740000|2024-10-25 15:55:40|44163|44143|44163|44143|44163|44143|44163|44143|11
1729871750000|2024-10-25 15:55:50|44160.5|44140.5|44155.5|44135.5|44160.5|44140.5|44155.5|44135.5|7
1729871760000|2024-10-25 15:56:00|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|2
1729871770000|2024-10-25 15:56:10|44148|44128|44145.5|44125.5|44150.5|44130.5|44143|44123|17
1729871800000|2024-10-25 15:56:40|44144.6|44124.6|44140.5|44120.5|44144.6|44124.6|44140.5|44120.5|9
1729871810000|2024-10-25 15:56:50|44143|44123|44145.5|44125.5|44145.5|44125.5|44138|44118|15
1729871820000|2024-10-25 15:57:00|44143|44123|44145.5|44125.5|44145.5|44125.5|44143|44123|3
1729871830000|2024-10-25 15:57:10|||||||||1
1729871840000|2024-10-25 15:57:20|44146.4|44126.4|44146.4|44126.4|44146.4|44126.4|44145.5|44125.5|1
1729871850000|2024-10-25 15:57:30|44148.9|44128.9|44148|44128|44148.9|44128.9|44148|44128|9
1729871860000|2024-10-25 15:57:40|44145.5|44125.5|44148|44128|44148|44128|44145.5|44125.5|1
1729871870000|2024-10-25 15:57:50|44145.5|44125.5|44148|44128|44148|44128|44145.5|44125.5|3
1729871880000|2024-10-25 15:58:00|44145.5|44125.5|44145.5|44125.5|44148|44128|44145.5|44125.5|0
1729871890000|2024-10-25 15:58:10|44143.9|44123.9|44141.4|44121.4|44143.9|44123.9|44141.4|44121.4|6
1729871900000|2024-10-25 15:58:20|44140.5|44120.5|44140.5|44120.5|44141.4|44121.4|44140.5|44120.5|8
1729871910000|2024-10-25 15:58:30|44143|44123|44143|44123|44143|44123|44143|44123|4
1729871920000|2024-10-25 15:58:40|44140.5|44120.5|44138.9|44118.9|44143|44123|44138.9|44118.9|3
1729871930000|2024-10-25 15:58:50|44140.5|44120.5|44140.5|44120.5|44143|44123|44140.5|44120.5|1
1729871940000|2024-10-25 15:59:00|44138|44118|44138|44118|44138|44118|44138|44118|4
1729871950000|2024-10-25 15:59:10|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|44130.5|44110.5|9
1729871960000|2024-10-25 15:59:20|44138|44118|44135.5|44115.5|44138|44118|44135.5|44115.5|2
1729871970000|2024-10-25 15:59:30|44138|44118|44135.5|44115.5|44138|44118|44135.5|44115.5|0
1729871980000|2024-10-25 15:59:40|44133|44113|44133|44113|44133|44113|44133|44113|5
1729871990000|2024-10-25 15:59:50|44132.1|44112.1|44130.5|44110.5|44132.1|44112.1|44130.5|44110.5|11
1729872000000|2024-10-25 16:00:00|44125.5|44105.5|44121.4|44101.4|44125.5|44105.5|44121.4|44101.4|16
1729872010000|2024-10-25 16:00:10|44123|44103|44123|44103|44123|44103|44123|44103|6
1729872020000|2024-10-25 16:00:20|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|1
1729872030000|2024-10-25 16:00:30|44123|44103|44123|44103|44123|44103|44123|44103|9
1729872040000|2024-10-25 16:00:40|44123.9|44103.9|44125.5|44105.5|44125.5|44105.5|44123.9|44103.9|0
1729872050000|2024-10-25 16:00:50|44123|44103|44122.1|44102.1|44123|44103|44119.6|44099.6|3
1729872060000|2024-10-25 16:01:00|44119.6|44099.6|44118|44098|44119.6|44099.6|44115.5|44095.5|5
1729872070000|2024-10-25 16:01:10|44115.5|44095.5|44115.5|44095.5|44118|44098|44113|44093|12
1729872080000|2024-10-25 16:01:20|||||||||1
1729872090000|2024-10-25 16:01:30|44113|44093|44113|44093|44113|44093|44113|44093|5
1729872100000|2024-10-25 16:01:40|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|3
1729872130000|2024-10-25 16:02:10|44105.5|44085.5|44103|44083|44105.5|44085.5|44101.4|44081.4|7
1729872140000|2024-10-25 16:02:20|44105.5|44085.5|44103|44083|44105.5|44085.5|44103|44083|0
1729872150000|2024-10-25 16:02:30|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|4
1729872160000|2024-10-25 16:02:40|44108|44088|44108.9|44088.9|44108.9|44088.9|44105.5|44085.5|2
1729872170000|2024-10-25 16:02:50|44110.5|44090.5|44104.6|44084.6|44110.5|44090.5|44104.6|44084.6|6
1729872180000|2024-10-25 16:03:00|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|6
1729872200000|2024-10-25 16:03:20|||||||||3
1729872210000|2024-10-25 16:03:30|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|6
1729872220000|2024-10-25 16:03:40|44112.1|44092.1|44115.5|44095.5|44115.5|44095.5|44112.1|44092.1|5
1729872230000|2024-10-25 16:03:50|44116.4|44096.4|44118|44098|44118|44098|44116.4|44096.4|0
1729872240000|2024-10-25 16:04:00|44120.5|44100.5|44123|44103|44123|44103|44120.5|44100.5|14
1729872250000|2024-10-25 16:04:10|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|4
1729872260000|2024-10-25 16:04:20|44129.6|44109.6|44125.5|44105.5|44129.6|44109.6|44125.5|44105.5|14
1729872270000|2024-10-25 16:04:30|||||||||1
1729872280000|2024-10-25 16:04:40|44123|44103|44125.5|44105.5|44125.5|44105.5|44123|44103|1
1729872290000|2024-10-25 16:04:50|44123|44103|44122.1|44102.1|44123|44103|44122.1|44102.1|7
1729872300000|2024-10-25 16:05:00|44121.3|44101.3|44118|44098|44121.3|44101.3|44117.1|44097.1|12
1729872310000|2024-10-25 16:05:10|44115.5|44095.5|44118|44098|44118|44098|44114.6|44094.6|5
1729872320000|2024-10-25 16:05:20|44117.1|44097.1|44119.6|44099.6|44119.6|44099.6|44116.4|44096.4|2
1729872330000|2024-10-25 16:05:30|44120.5|44100.5|44122.1|44102.1|44122.1|44102.1|44120.5|44100.5|2
1729872340000|2024-10-25 16:05:40|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1729872350000|2024-10-25 16:05:50|44120.5|44100.5|44119.7|44099.7|44120.5|44100.5|44119.7|44099.7|3
1729872360000|2024-10-25 16:06:00|44117.2|44097.2|44115.5|44095.5|44119.7|44099.7|44115.5|44095.5|6
1729872370000|2024-10-25 16:06:10|44116.4|44096.4|44113|44093|44118|44098|44113|44093|1
1729872390000|2024-10-25 16:06:30|44112.2|44092.2|44108|44088|44112.2|44092.2|44105.5|44085.5|9
1729872400000|2024-10-25 16:06:40|44105.5|44085.5|44098|44078|44105.5|44085.5|44098|44078|14
1729872410000|2024-10-25 16:06:50|44096.3|44076.3|44098|44078|44098|44078|44095.5|44075.5|10
1729872420000|2024-10-25 16:07:00|44100.5|44080.5|44100.5|44080.5|44100.5|44080.5|44100.5|44080.5|4
1729872430000|2024-10-25 16:07:10|44102.2|44082.2|44105.5|44085.5|44105.5|44085.5|44101.4|44081.4|6
1729872440000|2024-10-25 16:07:20|44102.2|44082.2|44105.5|44085.5|44105.5|44085.5|44102.2|44082.2|2
1729872460000|2024-10-25 16:07:40|44100.5|44080.5|44103|44083|44103|44083|44100.5|44080.5|9
1729872470000|2024-10-25 16:07:50|44105.5|44085.5|44103|44083|44106.4|44086.4|44103|44083|33
1729872480000|2024-10-25 16:08:00|44102.2|44082.2|44081.3|44061.3|44102.2|44082.2|44078.8|44058.8|137
1729872490000|2024-10-25 16:08:10|44078.8|44058.8|44078.8|44058.8|44082.2|44062.2|44078.8|44058.8|5
1729872500000|2024-10-25 16:08:20|44077.9|44057.9|44071.3|44051.3|44077.9|44057.9|44068.8|44048.8|8
1729872520000|2024-10-25 16:08:40|44068.8|44048.8|44071.3|44051.3|44071.3|44051.3|44068.8|44048.8|10
1729872530000|2024-10-25 16:08:50|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44071.3|44051.3|1
1729872540000|2024-10-25 16:09:00|44072.2|44052.2|44068.8|44048.8|44072.2|44052.2|44066.3|44046.3|14
1729872550000|2024-10-25 16:09:10|44071.3|44051.3|44075.4|44055.4|44076.3|44056.3|44071.3|44051.3|6
1729872560000|2024-10-25 16:09:20|44076.3|44056.3|44075.4|44055.4|44077.9|44057.9|44075.4|44055.4|1
1729872570000|2024-10-25 16:09:30|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|7
1729872580000|2024-10-25 16:09:40|44072.9|44052.9|44068.8|44048.8|44072.9|44052.9|44068.8|44048.8|2
1729872600000|2024-10-25 16:10:00|44071.3|44051.3|44068.8|44048.8|44071.3|44051.3|44068.8|44048.8|4
1729872610000|2024-10-25 16:10:10|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|6
1729872620000|2024-10-25 16:10:20|44072.2|44052.2|44071.3|44051.3|44073.8|44053.8|44071.3|44051.3|3
1729872630000|2024-10-25 16:10:30|44070.4|44050.4|44068.8|44048.8|44070.4|44050.4|44068.8|44048.8|6
1729872640000|2024-10-25 16:10:40|44067.9|44047.9|44064.5|44044.5|44067.9|44047.9|44064.5|44044.5|4
1729872650000|2024-10-25 16:10:50|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44064.5|44044.5|12
1729872660000|2024-10-25 16:11:00|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|8
1729872670000|2024-10-25 16:11:10|44070.4|44050.4|44078|44058|44080.5|44060.5|44070.4|44050.4|54
1729872680000|2024-10-25 16:11:20|44079.7|44059.7|44081.3|44061.3|44081.3|44061.3|44079.7|44059.7|3
1729872690000|2024-10-25 16:11:30|44078.8|44058.8|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|0
1729872700000|2024-10-25 16:11:40|44078.8|44058.8|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|1
1729872710000|2024-10-25 16:11:50|44078.8|44058.8|44078.8|44058.8|44081.3|44061.3|44078.8|44058.8|1
1729872720000|2024-10-25 16:12:00|44076.3|44056.3|44073.8|44053.8|44078.8|44058.8|44073.8|44053.8|25
1729872730000|2024-10-25 16:12:10|44071.3|44051.3|44068.8|44048.8|44073.8|44053.8|44068.8|44048.8|1
1729872740000|2024-10-25 16:12:20|||||||||1
1729872750000|2024-10-25 16:12:30|44069.7|44049.7|44078.8|44058.8|44078.8|44058.8|44069.7|44049.7|10
1729872760000|2024-10-25 16:12:40|44077.9|44057.9|44073.8|44053.8|44077.9|44057.9|44073.8|44053.8|2
1729872770000|2024-10-25 16:12:50|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|0
1729872780000|2024-10-25 16:13:00|44072.9|44052.9|44073.8|44053.8|44073.8|44053.8|44071.3|44051.3|20
1729872790000|2024-10-25 16:13:10|44074.7|44054.7|44076.3|44056.3|44076.3|44056.3|44074.7|44054.7|3
1729872800000|2024-10-25 16:13:20|44078.8|44058.8|44076.3|44056.3|44078.8|44058.8|44076.3|44056.3|2
1729872810000|2024-10-25 16:13:30|44077.2|44057.2|44081.3|44061.3|44081.3|44061.3|44077.2|44057.2|3
1729872820000|2024-10-25 16:13:40|44080.4|44060.4|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|1
1729872830000|2024-10-25 16:13:50|44080.4|44060.4|44078.8|44058.8|44080.4|44060.4|44078.8|44058.8|2
1729872840000|2024-10-25 16:14:00|44079.7|44059.7|44082.2|44062.2|44082.2|44062.2|44079.7|44059.7|14
1729872850000|2024-10-25 16:14:10|44084.7|44064.7|44083.8|44063.8|44084.7|44064.7|44083.8|44063.8|1
1729872860000|2024-10-25 16:14:20|44084.7|44064.7|44086.3|44066.3|44086.3|44066.3|44084.7|44064.7|3
1729872870000|2024-10-25 16:14:30|44087.2|44067.2|44086.3|44066.3|44088.8|44068.8|44083.8|44063.8|0
1729872880000|2024-10-25 16:14:40|44083.8|44063.8|44081.3|44061.3|44083.8|44063.8|44081.3|44061.3|16
1729872890000|2024-10-25 16:14:50|44082.2|44062.2|44086.3|44066.3|44086.3|44066.3|44082.2|44062.2|2
1729872900000|2024-10-25 16:15:00|44085.4|44065.4|44073.8|44053.8|44085.4|44065.4|44073.8|44053.8|11
1729872910000|2024-10-25 16:15:10|44071.3|44051.3|44073.8|44053.8|44073.8|44053.8|44068.8|44048.8|8
1729872920000|2024-10-25 16:15:20|||||||||1
1729872930000|2024-10-25 16:15:30|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|17
1729872940000|2024-10-25 16:15:40|44067.9|44047.9|44062.9|44042.9|44067.9|44047.9|44062.9|44042.9|9
1729872950000|2024-10-25 16:15:50|44061.3|44041.3|44053.8|44033.8|44061.3|44041.3|44053.8|44033.8|4
1729872960000|2024-10-25 16:16:00|44051.3|44031.3|44051.3|44031.3|44056.3|44036.3|44051.3|44031.3|9
1729872970000|2024-10-25 16:16:10|||||||||2
1729872980000|2024-10-25 16:16:20|44048.8|44028.8|44046.3|44026.3|44048.8|44028.8|44046.3|44026.3|13
1729872990000|2024-10-25 16:16:30|44045.4|44025.4|44048.8|44028.8|44048.8|44028.8|44043.8|44023.8|9
1729873000000|2024-10-25 16:16:40|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44045.6|44025.6|18
1729873010000|2024-10-25 16:16:50|44046.3|44026.3|44040.6|44020.6|44046.3|44026.3|44040.6|44020.6|25
1729873020000|2024-10-25 16:17:00|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|5
1729873030000|2024-10-25 16:17:10|44040.6|44020.6|44045.6|44025.6|44045.6|44025.6|44040.6|44020.6|15
1729873040000|2024-10-25 16:17:20|44044.7|44024.7|44043.1|44023.1|44044.7|44024.7|44042.2|44022.2|0
1729873060000|2024-10-25 16:17:40|44043.9|44023.9|44048.1|44028.1|44048.1|44028.1|44043.1|44023.1|14
1729873070000|2024-10-25 16:17:50|44047.2|44027.2|44048.1|44028.1|44048.1|44028.1|44045.6|44025.6|1
1729873080000|2024-10-25 16:18:00|44045.6|44025.6|44048.1|44028.1|44050.6|44030.6|44045.6|44025.6|3
1729873090000|2024-10-25 16:18:10|44049|44029|44043.1|44023.1|44049|44029|44043.1|44023.1|5
1729873100000|2024-10-25 16:18:20|44042.2|44022.2|44043.1|44023.1|44043.1|44023.1|44042.2|44022.2|4
1729873110000|2024-10-25 16:18:30|44045.6|44025.6|44048.1|44028.1|44048.1|44028.1|44045.6|44025.6|4
1729873120000|2024-10-25 16:18:40|44049|44029|44050.6|44030.6|44050.6|44030.6|44049|44029|1
1729873130000|2024-10-25 16:18:50|||||||||4
1729873140000|2024-10-25 16:19:00|||||||||1
1729873150000|2024-10-25 16:19:10|44048.1|44028.1|44050.6|44030.6|44053.1|44033.1|44048.1|44028.1|2
1729873160000|2024-10-25 16:19:20|44049.7|44029.7|44053.1|44033.1|44053.1|44033.1|44048.1|44028.1|0
1729873170000|2024-10-25 16:19:30|44052.2|44032.2|44050.6|44030.6|44052.2|44032.2|44050.6|44030.6|1
1729873180000|2024-10-25 16:19:40|44051.5|44031.5|44053.1|44033.1|44053.1|44033.1|44051.5|44031.5|1
1729873190000|2024-10-25 16:19:50|44054.7|44034.7|44053.1|44033.1|44054.7|44034.7|44051.5|44031.5|3
1729873210000|2024-10-25 16:20:10|44055.6|44035.6|44064|44044|44064|44044|44055.6|44035.6|7
1729873220000|2024-10-25 16:20:20|44061.5|44041.5|44064|44044|44064|44044|44061.5|44041.5|2
1729873230000|2024-10-25 16:20:30|44061.5|44041.5|44061.5|44041.5|44064|44044|44061.5|44041.5|2
1729873240000|2024-10-25 16:20:40|44060.6|44040.6|44063.1|44043.1|44063.1|44043.1|44060.6|44040.6|1
1729873250000|2024-10-25 16:20:50|44060.6|44040.6|44058.1|44038.1|44060.6|44040.6|44058.1|44038.1|4
1729873260000|2024-10-25 16:21:00|44057.2|44037.2|44058.1|44038.1|44058.1|44038.1|44055.6|44035.6|2
1729873270000|2024-10-25 16:21:10|44055.6|44035.6|44058.1|44038.1|44059|44039|44055.6|44035.6|1
1729873280000|2024-10-25 16:21:20|||||||||2
1729873290000|2024-10-25 16:21:30|||||||||2
1729873300000|2024-10-25 16:21:40|44055.6|44035.6|44050.6|44030.6|44055.6|44035.6|44050.6|44030.6|3
1729873310000|2024-10-25 16:21:50|44048.8|44028.8|44048.8|44028.8|44048.8|44028.8|44048.8|44028.8|26
1729873320000|2024-10-25 16:22:00|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|9
1729873330000|2024-10-25 16:22:10|44053.1|44033.1|44052.2|44032.2|44053.1|44033.1|44052.2|44032.2|29
1729873340000|2024-10-25 16:22:20|44049.7|44029.7|44048.1|44028.1|44052.2|44032.2|44048.1|44028.1|6
1729873350000|2024-10-25 16:22:30|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|4
1729873360000|2024-10-25 16:22:40|44048.1|44028.1|44047.2|44027.2|44048.1|44028.1|44047.2|44027.2|6
1729873370000|2024-10-25 16:22:50|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|5
1729873380000|2024-10-25 16:23:00|44048.1|44028.1|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|2
1729873390000|2024-10-25 16:23:10|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|0
1729873400000|2024-10-25 16:23:20|44050.6|44030.6|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|4
1729873420000|2024-10-25 16:23:40|44054.7|44034.7|44048.1|44028.1|44054.7|44034.7|44048.1|44028.1|6
1729873430000|2024-10-25 16:23:50|44049|44029|44048.1|44028.1|44050.6|44030.6|44048.1|44028.1|1
1729873440000|2024-10-25 16:24:00|44049|44029|44053.1|44033.1|44053.1|44033.1|44049|44029|4
1729873460000|2024-10-25 16:24:20|44054|44034|44053.1|44033.1|44054|44034|44053.1|44033.1|0
1729873470000|2024-10-25 16:24:30|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44053.1|44033.1|3
1729873490000|2024-10-25 16:24:50|44056.5|44036.5|44053.1|44033.1|44056.5|44036.5|44053.1|44033.1|6
1729873500000|2024-10-25 16:25:00|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|1
1729873510000|2024-10-25 16:25:10|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44050.6|44030.6|7
1729873520000|2024-10-25 16:25:20|44049.7|44029.7|44048.1|44028.1|44049.7|44029.7|44047.2|44027.2|3
1729873530000|2024-10-25 16:25:30|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|1
1729873550000|2024-10-25 16:25:50|44044.7|44024.7|44043.8|44023.8|44045.6|44025.6|44043.8|44023.8|5
1729873560000|2024-10-25 16:26:00|44044.7|44024.7|44043.1|44023.1|44044.7|44024.7|44042.2|44022.2|3
1729873570000|2024-10-25 16:26:10|44045.6|44025.6|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|1
1729873580000|2024-10-25 16:26:20|44045.6|44025.6|44044|44024|44045.6|44025.6|44043.1|44023.1|0
1729873590000|2024-10-25 16:26:30|44045.6|44025.6|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|0
1729873600000|2024-10-25 16:26:40|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44043.1|44023.1|0
1729873610000|2024-10-25 16:26:50|44043.1|44023.1|44040.6|44020.6|44043.1|44023.1|44040.6|44020.6|0
1729873630000|2024-10-25 16:27:10|44042.2|44022.2|44045.6|44025.6|44045.6|44025.6|44040.6|44020.6|5
1729873640000|2024-10-25 16:27:20|44040.6|44020.6|44045.6|44025.6|44045.6|44025.6|44040.6|44020.6|1
1729873650000|2024-10-25 16:27:30|||||||||2
1729873670000|2024-10-25 16:27:50|||||||||10
1729873680000|2024-10-25 16:28:00|44044.7|44024.7|44045.6|44025.6|44045.6|44025.6|44044.7|44024.7|0
1729873690000|2024-10-25 16:28:10|44046.5|44026.5|44045.6|44025.6|44049|44029|44045.6|44025.6|9
1729873700000|2024-10-25 16:28:20|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|44048.1|44028.1|4
1729873710000|2024-10-25 16:28:30|44050.6|44030.6|44048.1|44028.1|44050.6|44030.6|44048.1|44028.1|1
1729873720000|2024-10-25 16:28:40|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|1
1729873730000|2024-10-25 16:28:50|44043.1|44023.1|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|4
1729873740000|2024-10-25 16:29:00|44045.6|44025.6|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|3
1729873750000|2024-10-25 16:29:10|44044|44024|44040.6|44020.6|44044|44024|44040.6|44020.6|3
1729873760000|2024-10-25 16:29:20|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|7
1729873770000|2024-10-25 16:29:30|44040.6|44020.6|44043.1|44023.1|44043.1|44023.1|44040.6|44020.6|2
1729873780000|2024-10-25 16:29:40|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|0
1729873790000|2024-10-25 16:29:50|44043.1|44023.1|44040.6|44020.6|44043.1|44023.1|44040.6|44020.6|14
1729873800000|2024-10-25 16:30:00|44043.1|44023.1|44038.1|44018.1|44043.1|44023.1|44038.1|44018.1|18
1729873810000|2024-10-25 16:30:10|44035.6|44015.6|44040.6|44020.6|44040.6|44020.6|44035.6|44015.6|11
1729873820000|2024-10-25 16:30:20|44043.1|44023.1|44040.6|44020.6|44043.1|44023.1|44038.1|44018.1|11
1729873830000|2024-10-25 16:30:30|44038.1|44018.1|44038.1|44018.1|44040.6|44020.6|44035.6|44015.6|19
1729873840000|2024-10-25 16:30:40|44035.6|44015.6|44038.1|44018.1|44038.1|44018.1|44035.6|44015.6|3
1729873850000|2024-10-25 16:30:50|44040.6|44020.6|44043.1|44023.1|44045.6|44025.6|44040.6|44020.6|6
1729873860000|2024-10-25 16:31:00|44044|44024|44048.1|44028.1|44048.1|44028.1|44044|44024|5
1729873870000|2024-10-25 16:31:10|44061.5|44041.5|44068.1|44048.1|44068.1|44048.1|44060.6|44040.6|7
1729873880000|2024-10-25 16:31:20|44066.5|44046.5|44068.1|44048.1|44069|44049|44066.5|44046.5|8
1729873890000|2024-10-25 16:31:30|44070.6|44050.6|44073.1|44053.1|44073.1|44053.1|44070.6|44050.6|8
1729873900000|2024-10-25 16:31:40|44072.2|44052.2|44070.6|44050.6|44074|44054|44070.6|44050.6|18
1729873910000|2024-10-25 16:31:50|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|0
1729873920000|2024-10-25 16:32:00|44070.6|44050.6|44073.1|44053.1|44073.1|44053.1|44070.6|44050.6|0
1729873930000|2024-10-25 16:32:10|44070.6|44050.6|44065.6|44045.6|44070.6|44050.6|44065.6|44045.6|31
1729873940000|2024-10-25 16:32:20|||||||||1
1729873950000|2024-10-25 16:32:30|||||||||6
1729873960000|2024-10-25 16:32:40|44068.1|44048.1|44070.6|44050.6|44070.6|44050.6|44068.1|44048.1|14
1729873970000|2024-10-25 16:32:50|44073.1|44053.1|44075.6|44055.6|44075.6|44055.6|44070.6|44050.6|3
1729873980000|2024-10-25 16:33:00|44073.1|44053.1|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|5
1729873990000|2024-10-25 16:33:10|44071.5|44051.5|44073.1|44053.1|44073.1|44053.1|44071.5|44051.5|2
1729874000000|2024-10-25 16:33:20|44075.6|44055.6|44070.6|44050.6|44075.6|44055.6|44070.6|44050.6|8
1729874010000|2024-10-25 16:33:30|44068.1|44048.1|44067.3|44047.3|44068.1|44048.1|44064.8|44044.8|26
1729874020000|2024-10-25 16:33:40|44068.1|44048.1|44067.3|44047.3|44069.8|44049.8|44067.3|44047.3|2
1729874030000|2024-10-25 16:33:50|44065.6|44045.6|44084|44064|44084|44064|44065.6|44045.6|92
1729874040000|2024-10-25 16:34:00|44085.6|44065.6|44086.5|44066.5|44086.5|44066.5|44085.6|44065.6|9
1729874050000|2024-10-25 16:34:10|||||||||1
1729874060000|2024-10-25 16:34:20|44087.4|44067.4|44085.6|44065.6|44087.4|44067.4|44084.9|44064.9|18
1729874070000|2024-10-25 16:34:30|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|2
1729874080000|2024-10-25 16:34:40|44084|44064|44088.1|44068.1|44088.1|44068.1|44083.1|44063.1|3
1729874090000|2024-10-25 16:34:50|44085.6|44065.6|44080.6|44060.6|44088.1|44068.1|44080.6|44060.6|29
1729874100000|2024-10-25 16:35:00|44083.1|44063.1|44085.6|44065.6|44086.5|44066.5|44081.5|44061.5|18
1729874110000|2024-10-25 16:35:10|44086.5|44066.5|44085.6|44065.6|44086.5|44066.5|44085.6|44065.6|1
1729874120000|2024-10-25 16:35:20|44086.5|44066.5|44070.6|44050.6|44088.1|44068.1|44070.6|44050.6|87
1729874130000|2024-10-25 16:35:30|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|2
1729874140000|2024-10-25 16:35:40|44067.3|44047.3|44063.1|44043.1|44067.3|44047.3|44063.1|44043.1|20
1729874150000|2024-10-25 16:35:50|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|4
1729874160000|2024-10-25 16:36:00|44066.5|44046.5|44065.6|44045.6|44069|44049|44065.6|44045.6|3
1729874170000|2024-10-25 16:36:10|44060.6|44040.6|44067.3|44047.3|44067.3|44047.3|44060.6|44040.6|47
1729874180000|2024-10-25 16:36:20|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|2
1729874190000|2024-10-25 16:36:30|44075.6|44055.6|44073.1|44053.1|44075.6|44055.6|44073.1|44053.1|1
1729874200000|2024-10-25 16:36:40|44074.8|44054.8|44073.1|44053.1|44074.8|44054.8|44073.1|44053.1|3
1729874210000|2024-10-25 16:36:50|||||||||1
1729874220000|2024-10-25 16:37:00|||||||||3
1729874230000|2024-10-25 16:37:10|44072.3|44052.3|44073.1|44053.1|44073.1|44053.1|44068.1|44048.1|8
1729874240000|2024-10-25 16:37:20|44072.3|44052.3|44070.6|44050.6|44072.3|44052.3|44070.6|44050.6|5
1729874250000|2024-10-25 16:37:30|||||||||2
1729874260000|2024-10-25 16:37:40|44069|44049|44068.1|44048.1|44069|44049|44068.1|44048.1|0
1729874270000|2024-10-25 16:37:50|44065.6|44045.6|44060.6|44040.6|44067.3|44047.3|44060.6|44040.6|11
1729874280000|2024-10-25 16:38:00|44058.9|44038.9|44055.6|44035.6|44058.9|44038.9|44053.1|44033.1|8
1729874290000|2024-10-25 16:38:10|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|0
1729874300000|2024-10-25 16:38:20|44060.6|44040.6|44058.1|44038.1|44060.6|44040.6|44058.1|44038.1|0
1729874310000|2024-10-25 16:38:30|||||||||2
1729874320000|2024-10-25 16:38:40|||||||||1
1729874330000|2024-10-25 16:38:50|44060.6|44040.6|44062.3|44042.3|44062.3|44042.3|44060.6|44040.6|44
1729874340000|2024-10-25 16:39:00|44060.6|44040.6|44055.6|44035.6|44060.6|44040.6|44053.1|44033.1|5
1729874350000|2024-10-25 16:39:10|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|2
1729874360000|2024-10-25 16:39:20|44058.2|44038.2|44055.7|44035.7|44058.2|44038.2|44055.7|44035.7|6
1729874370000|2024-10-25 16:39:30|44058.2|44038.2|44055.7|44035.7|44059|44039|44055.7|44035.7|1
1729874380000|2024-10-25 16:39:40|44057.3|44037.3|44060.7|44040.7|44060.7|44040.7|44057.3|44037.3|2
1729874390000|2024-10-25 16:39:50|44055.7|44035.7|44055.7|44035.7|44058.2|44038.2|44055.7|44035.7|9
1729874400000|2024-10-25 16:40:00|||||||||2
1729874410000|2024-10-25 16:40:10|||||||||2
1729874420000|2024-10-25 16:40:20|44052.4|44032.4|44038.2|44018.2|44052.4|44032.4|44038.2|44018.2|11
1729874430000|2024-10-25 16:40:30|44039.8|44019.8|44039.8|44019.8|44040.7|44020.7|44035.7|44015.7|9
1729874440000|2024-10-25 16:40:40|44038.2|44018.2|44035.7|44015.7|44038.2|44018.2|44034.8|44014.8|8
1729874450000|2024-10-25 16:40:50|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|5
1729874460000|2024-10-25 16:41:00|44040.7|44020.7|44045.7|44025.7|44045.7|44025.7|44040.7|44020.7|2
1729874470000|2024-10-25 16:41:10|44046.5|44026.5|44050.7|44030.7|44050.7|44030.7|44046.5|44026.5|4
1729874480000|2024-10-25 16:41:20|44053.2|44033.2|44045.7|44025.7|44053.2|44033.2|44045.7|44025.7|5
1729874490000|2024-10-25 16:41:30|44044.8|44024.8|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|11
1729874500000|2024-10-25 16:41:40|||||||||1
1729874510000|2024-10-25 16:41:50|44042.3|44022.3|44040.7|44020.7|44042.3|44022.3|44040.7|44020.7|2
1729874520000|2024-10-25 16:42:00|44041.5|44021.5|44040.7|44020.7|44045.7|44025.7|44040.7|44020.7|4
1729874530000|2024-10-25 16:42:10|||||||||4
1729874540000|2024-10-25 16:42:20|44039|44019|44037.3|44017.3|44040.7|44020.7|44037.3|44017.3|3
1729874550000|2024-10-25 16:42:30|44038.2|44018.2|44037.3|44017.3|44038.2|44018.2|44037.3|44017.3|3
1729874560000|2024-10-25 16:42:40|||||||||1
1729874570000|2024-10-25 16:42:50|44036.4|44016.4|44035.7|44015.7|44036.4|44016.4|44034.8|44014.8|4
1729874580000|2024-10-25 16:43:00|||||||||5
1729874590000|2024-10-25 16:43:10|44036.5|44016.5|44036.5|44016.5|44036.5|44016.5|44035.7|44015.7|1
1729874600000|2024-10-25 16:43:20|44035.7|44015.7|44028.2|44008.2|44036.5|44016.5|44028.2|44008.2|22
1729874610000|2024-10-25 16:43:30|44029.8|44009.8|44033.2|44013.2|44033.2|44013.2|44029.8|44009.8|2
1729874620000|2024-10-25 16:43:40|44034.8|44014.8|44030.7|44010.7|44034.8|44014.8|44030.7|44010.7|6
1729874630000|2024-10-25 16:43:50|44035.7|44015.7|44030.7|44010.7|44035.7|44015.7|44030.7|44010.7|6
1729874640000|2024-10-25 16:44:00|44029.8|44009.8|44030.7|44010.7|44033.2|44013.2|44028.2|44008.2|3
1729874650000|2024-10-25 16:44:10|44032.3|44012.3|44033.2|44013.2|44035.7|44015.7|44032.3|44012.3|5
1729874660000|2024-10-25 16:44:20|44034.8|44014.8|44035.7|44015.7|44035.7|44015.7|44034.8|44014.8|3
1729874670000|2024-10-25 16:44:30|44036.5|44016.5|44040.7|44020.7|44040.7|44020.7|44036.5|44016.5|11
1729874680000|2024-10-25 16:44:40|44043.2|44023.2|44045.7|44025.7|44050.7|44030.7|44043.2|44023.2|8
1729874690000|2024-10-25 16:44:50|||||||||8
1729874700000|2024-10-25 16:45:00|44044.8|44024.8|44046.5|44026.5|44046.5|44026.5|44039.8|44019.8|10
1729874710000|2024-10-25 16:45:10|44048.2|44028.2|44046.5|44026.5|44048.2|44028.2|44045.7|44025.7|5
1729874720000|2024-10-25 16:45:20|44048.2|44028.2|44045.7|44025.7|44048.2|44028.2|44045.7|44025.7|16
1729874730000|2024-10-25 16:45:30|||||||||7
1729874740000|2024-10-25 16:45:40|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|4
1729874750000|2024-10-25 16:45:50|44043.2|44023.2|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|3
1729874760000|2024-10-25 16:46:00|44044.1|44024.1|44045.7|44025.7|44047.3|44027.3|44044.1|44024.1|21
1729874770000|2024-10-25 16:46:10|44048.2|44028.2|44045.7|44025.7|44048.2|44028.2|44045.7|44025.7|6
1729874780000|2024-10-25 16:46:20|44044.8|44024.8|44048.2|44028.2|44048.2|44028.2|44044.8|44024.8|2
1729874790000|2024-10-25 16:46:30|||||||||1
1729874800000|2024-10-25 16:46:40|44045.7|44025.7|44044.8|44024.8|44047.3|44027.3|44044.8|44024.8|10
1729874820000|2024-10-25 16:47:00|44045.7|44025.7|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|6
1729874830000|2024-10-25 16:47:10|||||||||3
1729874840000|2024-10-25 16:47:20|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|8
1729874850000|2024-10-25 16:47:30|44046.6|44026.6|44045.7|44025.7|44048.2|44028.2|44045.7|44025.7|4
1729874860000|2024-10-25 16:47:40|44044.8|44024.8|44045.7|44025.7|44045.7|44025.7|44044.1|44024.1|0
1729874870000|2024-10-25 16:47:50|44043.2|44023.2|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|2
1729874880000|2024-10-25 16:48:00|44044.8|44024.8|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|7
1729874890000|2024-10-25 16:48:10|44048.2|44028.2|44042.3|44022.3|44048.2|44028.2|44042.3|44022.3|13
1729874900000|2024-10-25 16:48:20|44040.7|44020.7|44042.3|44022.3|44042.3|44022.3|44040.7|44020.7|14
1729874910000|2024-10-25 16:48:30|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|4
1729874920000|2024-10-25 16:48:40|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|3
1729874930000|2024-10-25 16:48:50|44045.7|44025.7|44040.7|44020.7|44045.7|44025.7|44040.7|44020.7|2
1729874940000|2024-10-25 16:49:00|44043.2|44023.2|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|11
1729874950000|2024-10-25 16:49:10|44042.3|44022.3|44040.7|44020.7|44043.2|44023.2|44040.7|44020.7|5
1729874960000|2024-10-25 16:49:20|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44041.6|44021.6|8
1729874970000|2024-10-25 16:49:30|44041.6|44021.6|44041.6|44021.6|44043.2|44023.2|44040.7|44020.7|3
1729874980000|2024-10-25 16:49:40|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44040.7|44020.7|15
1729874990000|2024-10-25 16:49:50|44045.7|44025.7|44048.2|44028.2|44048.2|44028.2|44044.1|44024.1|6
1729875000000|2024-10-25 16:50:00|44047.3|44027.3|44043.2|44023.2|44047.3|44027.3|44043.2|44023.2|3
1729875010000|2024-10-25 16:50:10|44044.1|44024.1|44040.7|44020.7|44044.1|44024.1|44040.7|44020.7|9
1729875020000|2024-10-25 16:50:20|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|15
1729875030000|2024-10-25 16:50:30|||||||||1
1729875040000|2024-10-25 16:50:40|44039.1|44019.1|44040.7|44020.7|44040.7|44020.7|44039.1|44019.1|2
1729875050000|2024-10-25 16:50:50|44043.2|44023.2|44048.2|44028.2|44048.2|44028.2|44043.2|44023.2|3
1729875060000|2024-10-25 16:51:00|44047.3|44027.3|44048.2|44028.2|44048.2|44028.2|44045.7|44025.7|0
1729875070000|2024-10-25 16:51:10|||||||||19
1729875080000|2024-10-25 16:51:20|||||||||1
1729875090000|2024-10-25 16:51:30|44044.8|44024.8|44045.7|44025.7|44045.7|44025.7|44044.8|44024.8|18
1729875100000|2024-10-25 16:51:40|||||||||2
1729875110000|2024-10-25 16:51:50|44047.5|44027.5|44053.2|44033.2|44053.2|44033.2|44047.5|44027.5|15
1729875120000|2024-10-25 16:52:00|44054.1|44034.1|44053.2|44033.2|44054.1|44034.1|44053.2|44033.2|6
1729875130000|2024-10-25 16:52:10|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44049.8|44029.8|12
1729875140000|2024-10-25 16:52:20|||||||||5
1729875150000|2024-10-25 16:52:30|||||||||11
1729875160000|2024-10-25 16:52:40|44053.2|44033.2|44055.7|44035.7|44055.7|44035.7|44053.2|44033.2|9
1729875170000|2024-10-25 16:52:50|44056.6|44036.6|44058.2|44038.2|44058.2|44038.2|44055.7|44035.7|1
1729875180000|2024-10-25 16:53:00|44059.1|44039.1|44061.6|44041.6|44061.6|44041.6|44059.1|44039.1|8
1729875190000|2024-10-25 16:53:10|44060.7|44040.7|44063.2|44043.2|44065.7|44045.7|44060.7|44040.7|10
1729875200000|2024-10-25 16:53:20|||||||||2
1729875210000|2024-10-25 16:53:30|44062.3|44042.3|44057.3|44037.3|44062.3|44042.3|44057.3|44037.3|19
1729875220000|2024-10-25 16:53:40|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|3
1729875230000|2024-10-25 16:53:50|44058.2|44038.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|2
1729875240000|2024-10-25 16:54:00|44062.3|44042.3|44065|44045|44065|44045|44062.3|44042.3|13
1729875250000|2024-10-25 16:54:10|44065.7|44045.7|44070.7|44050.7|44070.7|44050.7|44064.1|44044.1|10
1729875260000|2024-10-25 16:54:20|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|44069.1|44049.1|8
1729875270000|2024-10-25 16:54:30|44068.2|44048.2|44066.6|44046.6|44068.2|44048.2|44066.6|44046.6|3
1729875280000|2024-10-25 16:54:40|44065.7|44045.7|44066.6|44046.6|44066.6|44046.6|44065.7|44045.7|0
1729875290000|2024-10-25 16:54:50|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|5
1729875300000|2024-10-25 16:55:00|44065|44045|44063.2|44043.2|44065|44045|44063.2|44043.2|2
1729875310000|2024-10-25 16:55:10|||||||||4
1729875320000|2024-10-25 16:55:20|44060.7|44040.7|44058.2|44038.2|44060.7|44040.7|44050.7|44030.7|28
1729875330000|2024-10-25 16:55:30|||||||||7
1729875340000|2024-10-25 16:55:40|||||||||1
1729875350000|2024-10-25 16:55:50|||||||||8
1729875360000|2024-10-25 16:56:00|44057.3|44037.3|44055.7|44035.7|44057.3|44037.3|44055.7|44035.7|1
1729875370000|2024-10-25 16:56:10|44054.1|44034.1|44055.7|44035.7|44055.7|44035.7|44054.1|44034.1|7
1729875390000|2024-10-25 16:56:30|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|44053.2|44033.2|11
1729875400000|2024-10-25 16:56:40|44052.3|44032.3|44050.7|44030.7|44052.3|44032.3|44050.7|44030.7|9
1729875410000|2024-10-25 16:56:50|||||||||27
1729875420000|2024-10-25 16:57:00|44049.8|44029.8|44045.7|44025.7|44049.8|44029.8|44045.7|44025.7|7
1729875430000|2024-10-25 16:57:10|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|5
1729875440000|2024-10-25 16:57:20|44042.3|44022.3|44043.2|44023.2|44043.2|44023.2|44042.3|44022.3|43
1729875450000|2024-10-25 16:57:30|44042.3|44022.3|44037.3|44017.3|44042.3|44022.3|44037.3|44017.3|7
1729875460000|2024-10-25 16:57:40|44038.2|44018.2|44034.8|44014.8|44038.2|44018.2|44034.8|44014.8|17
1729875470000|2024-10-25 16:57:50|44032.3|44012.3|44034|44014|44034.1|44014.1|44032.3|44012.3|29
1729875480000|2024-10-25 16:58:00|44035.7|44015.7|44044.8|44024.8|44044.8|44024.8|44035.7|44015.7|17
1729875490000|2024-10-25 16:58:10|44043.2|44023.2|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|4
1729875500000|2024-10-25 16:58:20|44046.6|44026.6|44045.7|44025.7|44048.2|44028.2|44045.7|44025.7|14
1729875510000|2024-10-25 16:58:30|||||||||9
1729875520000|2024-10-25 16:58:40|44046.6|44026.6|44045.7|44025.7|44047.3|44027.3|44045.7|44025.7|37
1729875530000|2024-10-25 16:58:50|44043.2|44023.2|44039.8|44019.8|44043.2|44023.2|44039.8|44019.8|61
1729875540000|2024-10-25 16:59:00|44036.5|44016.5|44033.2|44013.2|44038.2|44018.2|44030.7|44010.7|97
1729875550000|2024-10-25 16:59:10|44032.3|44012.3|44027.3|44007.3|44032.3|44012.3|44027.3|44007.3|90
1729875560000|2024-10-25 16:59:20|44029|44009|44032.3|44012.3|44034|44014|44029|44009|83
1729875570000|2024-10-25 16:59:30|44034|44014|44029|44009|44034|44014|44029|44009|136
1729875580000|2024-10-25 16:59:40|44034|44014|44034|44014|44034|44014|44029|44009|132
1729875590000|2024-10-25 16:59:50|44032.3|44012.3|44035.7|44015.7|44035.7|44015.7|44029.8|44009.8|239
1729875600000|2024-10-25 17:00:00|44037.3|44017.3|44040.7|44020.7|44040.7|44020.7|44037.3|44017.3|33
1729875610000|2024-10-25 17:00:10|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|9
1729875620000|2024-10-25 17:00:20|44035.7|44015.7|44033.2|44013.2|44036.6|44016.6|44033.2|44013.2|2
1729875630000|2024-10-25 17:00:30|||||||||3
1729875640000|2024-10-25 17:00:40|||||||||3
1729875650000|2024-10-25 17:00:50|44029.1|44009.1|44031.6|44011.6|44031.6|44011.6|44029.1|44009.1|1
1729875660000|2024-10-25 17:01:00|44030|44010|44026.6|44006.6|44030|44010|44026.6|44006.6|13
1729875670000|2024-10-25 17:01:10|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|2
1729875680000|2024-10-25 17:01:20|||||||||2
1729875710000|2024-10-25 17:01:50|44022.5|44002.5|44023.2|44003.2|44023.2|44003.2|44021.6|44001.6|7
1729875720000|2024-10-25 17:02:00|44025.7|44005.7|44020.7|44000.7|44025.7|44005.7|44020.7|44000.7|4
1729875740000|2024-10-25 17:02:20|44019.1|43999.1|44020.7|44000.7|44020.7|44000.7|44019.1|43999.1|17
1729875750000|2024-10-25 17:02:30|44019.9|43999.9|44020.7|44000.7|44020.7|44000.7|44015.7|43995.7|4
1729875770000|2024-10-25 17:02:50|44022.4|44002.4|44023.2|44003.2|44023.2|44003.2|44022.4|44002.4|19
1729875780000|2024-10-25 17:03:00|44025.7|44005.7|44021.6|44001.6|44025.7|44005.7|44021.6|44001.6|3
1729875790000|2024-10-25 17:03:10|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|0
1729875800000|2024-10-25 17:03:20|44024.1|44004.1|44018.2|43998.2|44025.7|44005.7|44018.2|43998.2|12
1729875810000|2024-10-25 17:03:30|44017.4|43997.4|44015.7|43995.7|44017.4|43997.4|44015.7|43995.7|16
1729875820000|2024-10-25 17:03:40|||||||||1
1729875840000|2024-10-25 17:04:00|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|2
1729875850000|2024-10-25 17:04:10|44017.5|43997.5|44023.2|44003.2|44023.2|44003.2|44017.5|43997.5|33
1729875870000|2024-10-25 17:04:30|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|7
1729875880000|2024-10-25 17:04:40|44025|44005|44026.6|44006.6|44026.6|44006.6|44025|44005|2
1729875890000|2024-10-25 17:04:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|1
1729875910000|2024-10-25 17:05:10|44030.7|44010.7|44029.9|44009.9|44032.4|44012.4|44029.9|44009.9|1
1729875950000|2024-10-25 17:05:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|7
1729875960000|2024-10-25 17:06:00|44029.1|44009.1|44028.2|44008.2|44030.7|44010.7|44028.2|44008.2|1
1729875970000|2024-10-25 17:06:10|44029.1|44009.1|44030.7|44010.7|44030.7|44010.7|44029.1|44009.1|0
1729875980000|2024-10-25 17:06:20|||||||||1
1729875990000|2024-10-25 17:06:30|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|0
1729876000000|2024-10-25 17:06:40|44028.3|44008.3|44028.3|44008.3|44028.3|44008.3|44028.3|44008.3|0
1729876030000|2024-10-25 17:07:10|44027.4|44007.4|44025.8|44005.8|44027.4|44007.4|44025.8|44005.8|2
1729876040000|2024-10-25 17:07:20|||||||||1
1729876050000|2024-10-25 17:07:30|44026.6|44006.6|44028.3|44008.3|44028.3|44008.3|44026.6|44006.6|5
1729876060000|2024-10-25 17:07:40|44029.1|44009.1|44033.3|44013.3|44033.3|44013.3|44029.1|44009.1|18
1729876070000|2024-10-25 17:07:50|||||||||1
1729876090000|2024-10-25 17:08:10|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|3
1729876100000|2024-10-25 17:08:20|||||||||1
1729876110000|2024-10-25 17:08:30|44039.9|44019.9|44040.8|44020.8|44040.8|44020.8|44039.9|44019.9|11
1729876120000|2024-10-25 17:08:40|44042.5|44022.5|44045.8|44025.8|44045.8|44025.8|44042.5|44022.5|2
1729876130000|2024-10-25 17:08:50|44044.9|44024.9|44043.3|44023.3|44044.9|44024.9|44043.3|44023.3|61
1729876140000|2024-10-25 17:09:00|44041.6|44021.6|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|7
1729876150000|2024-10-25 17:09:10|44038.3|44018.3|44038.3|44018.3|44039.9|44019.9|44038.3|44018.3|3
1729876160000|2024-10-25 17:09:20|||||||||1
1729876170000|2024-10-25 17:09:30|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|44040.8|44020.8|4
1729876180000|2024-10-25 17:09:40|||||||||2
1729876190000|2024-10-25 17:09:50|44043.3|44023.3|44041.6|44021.6|44043.3|44023.3|44040.8|44020.8|5
1729876200000|2024-10-25 17:10:00|44043.3|44023.3|44043.3|44023.3|44044.1|44024.1|44043.3|44023.3|1
1729876210000|2024-10-25 17:10:10|44044.1|44024.1|44043.3|44023.3|44045.8|44025.8|44043.3|44023.3|3
1729876220000|2024-10-25 17:10:20|44044.1|44024.1|44043.3|44023.3|44045.8|44025.8|44043.3|44023.3|0
1729876230000|2024-10-25 17:10:30|44044.1|44024.1|44045.8|44025.8|44045.8|44025.8|44044.1|44024.1|1
1729876250000|2024-10-25 17:10:50|||||||||13
1729876260000|2024-10-25 17:11:00|44046.6|44026.6|44047.4|44027.4|44048.3|44028.3|44046.6|44026.6|3
1729876270000|2024-10-25 17:11:10|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|0
1729876290000|2024-10-25 17:11:30|||||||||6
1729876300000|2024-10-25 17:11:40|||||||||1
1729876310000|2024-10-25 17:11:50|||||||||2
1729876320000|2024-10-25 17:12:00|44044.1|44024.1|44040.8|44020.8|44044.1|44024.1|44040.8|44020.8|2
1729876330000|2024-10-25 17:12:10|||||||||1
1729876340000|2024-10-25 17:12:20|44039.9|44019.9|44040.8|44020.8|44040.8|44020.8|44039.9|44019.9|0
1729876350000|2024-10-25 17:12:30|44039.9|44019.9|44040.8|44020.8|44040.8|44020.8|44039.9|44019.9|0
1729876370000|2024-10-25 17:12:50|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44043.3|44023.3|15
1729876400000|2024-10-25 17:13:20|44043.3|44023.3|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|2
1729876420000|2024-10-25 17:13:40|44043.3|44023.3|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|5
1729876430000|2024-10-25 17:13:50|44039.9|44019.9|44038.3|44018.3|44040.8|44020.8|44038.3|44018.3|10
1729876440000|2024-10-25 17:14:00|44035.8|44015.8|44035.8|44015.8|44038.3|44018.3|44035.8|44015.8|2
1729876450000|2024-10-25 17:14:10|44036.7|44016.7|44037.4|44017.4|44038.3|44018.3|44035.8|44015.8|1
1729876460000|2024-10-25 17:14:20|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|44035.8|44015.8|0
1729876490000|2024-10-25 17:14:50|44038.3|44018.3|44035.8|44015.8|44038.3|44018.3|44035.8|44015.8|0
1729876500000|2024-10-25 17:15:00|44030.8|44010.8|44029.2|44009.2|44030.8|44010.8|44025.8|44005.8|7
1729876510000|2024-10-25 17:15:10|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|0
1729876520000|2024-10-25 17:15:20|44031.7|44011.7|44028.3|44008.3|44033.3|44013.3|44028.3|44008.3|11
1729876530000|2024-10-25 17:15:30|44027.4|44007.4|44025.8|44005.8|44027.4|44007.4|44025.8|44005.8|0
1729876550000|2024-10-25 17:15:50|44028.3|44008.3|44028.3|44008.3|44029.9|44009.9|44028.3|44008.3|0
1729876560000|2024-10-25 17:16:00|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|0
1729876570000|2024-10-25 17:16:10|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|2
1729876580000|2024-10-25 17:16:20|44024|44004|44025.8|44005.8|44025.8|44005.8|44022.4|44002.4|16
1729876590000|2024-10-25 17:16:30|44023.3|44003.3|44025.8|44005.8|44025.8|44005.8|44023.3|44003.3|2
1729876610000|2024-10-25 17:16:50|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|0
1729876620000|2024-10-25 17:17:00|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|0
1729876630000|2024-10-25 17:17:10|||||||||3
1729876640000|2024-10-25 17:17:20|44022.4|44002.4|44018.3|43998.3|44022.4|44002.4|44018.3|43998.3|0
1729876650000|2024-10-25 17:17:30|44017.4|43997.4|44015.8|43995.8|44017.4|43997.4|44015.8|43995.8|0
1729876660000|2024-10-25 17:17:40|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|1
1729876670000|2024-10-25 17:17:50|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|7
1729876680000|2024-10-25 17:18:00|||||||||1
1729876690000|2024-10-25 17:18:10|44007.4|43987.4|44008.3|43988.3|44008.3|43988.3|44007.4|43987.4|0
1729876700000|2024-10-25 17:18:20|44007.4|43987.4|44008.3|43988.3|44008.3|43988.3|44007.4|43987.4|2
1729876750000|2024-10-25 17:19:10|44007.4|43987.4|44003.3|43983.3|44007.4|43987.4|44003.3|43983.3|1
1729876760000|2024-10-25 17:19:20|||||||||2
1729876770000|2024-10-25 17:19:30|44002.4|43982.4|44000.8|43980.8|44003.3|43983.3|44000.8|43980.8|9
1729876780000|2024-10-25 17:19:40|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|16
1729876790000|2024-10-25 17:19:50|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|44004.2|43984.2|4
1729876800000|2024-10-25 17:20:00|44004.2|43984.2|44005.1|43985.1|44005.1|43985.1|44004.2|43984.2|2
1729876810000|2024-10-25 17:20:10|44005.9|43985.9|44004.2|43984.2|44007.6|43987.6|44004.2|43984.2|1
1729876820000|2024-10-25 17:20:20|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44001.7|43981.7|26
1729876830000|2024-10-25 17:20:30|44004.2|43984.2|44005.8|43985.8|44005.8|43985.8|44004.2|43984.2|0
1729876860000|2024-10-25 17:21:00|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|1
1729876870000|2024-10-25 17:21:10|43999.2|43979.2|43996.7|43976.7|43999.2|43979.2|43996.7|43976.7|2
1729876880000|2024-10-25 17:21:20|43997.6|43977.6|43995.8|43975.8|43999.9|43979.9|43995.8|43975.8|8
1729876890000|2024-10-25 17:21:30|||||||||2
1729876900000|2024-10-25 17:21:40|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|6
1729876910000|2024-10-25 17:21:50|43994.1|43974.1|43995.8|43975.8|43995.8|43975.8|43994.1|43974.1|2
1729876920000|2024-10-25 17:22:00|43994.9|43974.9|43994.9|43974.9|43995.8|43975.8|43992.4|43972.4|2
1729876930000|2024-10-25 17:22:10|43995.8|43975.8|43992.4|43972.4|43995.8|43975.8|43992.4|43972.4|1
1729876960000|2024-10-25 17:22:40|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|58
1729876970000|2024-10-25 17:22:50|43991.7|43971.7|43992.6|43972.6|43992.6|43972.6|43990.8|43970.8|4
1729876980000|2024-10-25 17:23:00|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|2
1729876990000|2024-10-25 17:23:10|||||||||3
1729877000000|2024-10-25 17:23:20|43995.1|43975.1|43994.2|43974.2|43995.1|43975.1|43994.2|43974.2|0
1729877010000|2024-10-25 17:23:30|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43992.4|43972.4|2
1729877020000|2024-10-25 17:23:40|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|0
1729877030000|2024-10-25 17:23:50|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|0
1729877040000|2024-10-25 17:24:00|43996.7|43976.7|44000.8|43980.8|44000.8|43980.8|43996.7|43976.7|24
1729877050000|2024-10-25 17:24:10|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|44001.7|43981.7|0
1729877060000|2024-10-25 17:24:20|44002.6|43982.6|44000.8|43980.8|44005.8|43985.8|44000.8|43980.8|1
1729877070000|2024-10-25 17:24:30|44003.3|43983.3|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|1
1729877080000|2024-10-25 17:24:40|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|1
1729877090000|2024-10-25 17:24:50|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|1
1729877100000|2024-10-25 17:25:00|44006.7|43986.7|44008.3|43988.3|44008.3|43988.3|44006.7|43986.7|5
1729877110000|2024-10-25 17:25:10|||||||||3
1729877120000|2024-10-25 17:25:20|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|3
1729877130000|2024-10-25 17:25:30|44013.3|43993.3|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|3
1729877140000|2024-10-25 17:25:40|44015.8|43995.8|44018.3|43998.3|44018.3|43998.3|44015.8|43995.8|0
1729877150000|2024-10-25 17:25:50|44017.4|43997.4|44015.8|43995.8|44017.4|43997.4|44015.8|43995.8|6
1729877160000|2024-10-25 17:26:00|||||||||4
1729877190000|2024-10-25 17:26:30|44013.3|43993.3|44013.3|43993.3|44013.3|43993.3|44013.3|43993.3|0
1729877200000|2024-10-25 17:26:40|44014.2|43994.2|44014.9|43994.9|44015.8|43995.8|44014.2|43994.2|1
1729877210000|2024-10-25 17:26:50|44014.2|43994.2|44015.8|43995.8|44015.8|43995.8|44012.4|43992.4|3
1729877220000|2024-10-25 17:27:00|44014.2|43994.2|44010.8|43990.8|44014.2|43994.2|44010.8|43990.8|3
1729877240000|2024-10-25 17:27:20|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|1
1729877250000|2024-10-25 17:27:30|||||||||3
1729877260000|2024-10-25 17:27:40|44017.5|43997.5|44020|44000|44020|44000|44017.5|43997.5|2
1729877270000|2024-10-25 17:27:50|44020.8|44000.8|44025|44005|44025|44005|44020.8|44000.8|1
1729877290000|2024-10-25 17:28:10|||||||||1
1729877330000|2024-10-25 17:28:50|44024.2|44004.2|44025.8|44005.8|44025.8|44005.8|44024.2|44004.2|1
1729877340000|2024-10-25 17:29:00|44024.1|44004.1|44020.8|44000.8|44024.1|44004.1|44020.8|44000.8|3
1729877390000|2024-10-25 17:29:50|||||||||4
1729877400000|2024-10-25 17:30:00|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|5
1729877410000|2024-10-25 17:30:10|||||||||1
1729877420000|2024-10-25 17:30:20|||||||||3
1729877440000|2024-10-25 17:30:40|44013.3|43993.3|44015.8|43995.8|44015.8|43995.8|44013.3|43993.3|2
1729877450000|2024-10-25 17:30:50|44013.3|43993.3|44013.3|43993.3|44015.8|43995.8|44013.3|43993.3|0
1729877460000|2024-10-25 17:31:00|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|3
1729877470000|2024-10-25 17:31:10|44010|43990|44008.3|43988.3|44010|43990|44008.3|43988.3|0
1729877510000|2024-10-25 17:31:50|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|3
1729877520000|2024-10-25 17:32:00|44005|43985|44003.3|43983.3|44005|43985|44003.3|43983.3|0
1729877540000|2024-10-25 17:32:20|44001.7|43981.7|44000.8|43980.8|44001.7|43981.7|44000.8|43980.8|6
1729877550000|2024-10-25 17:32:30|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|0
1729877570000|2024-10-25 17:32:50|||||||||2
1729877580000|2024-10-25 17:33:00|43997.5|43977.5|43994.1|43974.1|43997.5|43977.5|43994.1|43974.1|1
1729877590000|2024-10-25 17:33:10|||||||||1
1729877600000|2024-10-25 17:33:20|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|3
1729877610000|2024-10-25 17:33:30|43992.5|43972.5|43991.6|43971.6|43994.1|43974.1|43991.6|43971.6|1
1729877620000|2024-10-25 17:33:40|43989.1|43969.1|43994.1|43974.1|43994.1|43974.1|43989.1|43969.1|8
1729877660000|2024-10-25 17:34:20|43991.6|43971.6|43989.1|43969.1|43991.6|43971.6|43989.1|43969.1|3
1729877680000|2024-10-25 17:34:40|||||||||4
1729877690000|2024-10-25 17:34:50|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|5
1729877700000|2024-10-25 17:35:00|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1729877710000|2024-10-25 17:35:10|43984.1|43964.1|43983.2|43963.2|43984.1|43964.1|43983.2|43963.2|8
1729877720000|2024-10-25 17:35:20|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|2
1729877740000|2024-10-25 17:35:40|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43983.2|43963.2|5
1729877750000|2024-10-25 17:35:50|43983.2|43963.2|43984.1|43964.1|43984.1|43964.1|43980.7|43960.7|3
1729877760000|2024-10-25 17:36:00|43982.4|43962.4|43983.2|43963.2|43984.1|43964.1|43980.7|43960.7|6
1729877770000|2024-10-25 17:36:10|43980.7|43960.7|43985.7|43965.7|43985.7|43965.7|43980.7|43960.7|9
1729877780000|2024-10-25 17:36:20|43986.6|43966.6|43989.1|43969.1|43989.1|43969.1|43986.6|43966.6|2
1729877790000|2024-10-25 17:36:30|||||||||1
1729877800000|2024-10-25 17:36:40|43990|43970|43990|43970|43991.6|43971.6|43990|43970|3
1729877810000|2024-10-25 17:36:50|43991.6|43971.6|43989.1|43969.1|43991.6|43971.6|43989.1|43969.1|5
1729877820000|2024-10-25 17:37:00|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|5
1729877830000|2024-10-25 17:37:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1729877850000|2024-10-25 17:37:30|||||||||1
1729877860000|2024-10-25 17:37:40|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|4
1729877870000|2024-10-25 17:37:50|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|5
1729877880000|2024-10-25 17:38:00|||||||||7
1729877890000|2024-10-25 17:38:10|43984.9|43964.9|43982.4|43962.4|43985.7|43965.7|43982.4|43962.4|9
1729877900000|2024-10-25 17:38:20|43984.9|43964.9|43984.9|43964.9|43985.7|43965.7|43982.4|43962.4|4
1729877910000|2024-10-25 17:38:30|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|3
1729877920000|2024-10-25 17:38:40|||||||||1
1729877930000|2024-10-25 17:38:50|||||||||1
1729877940000|2024-10-25 17:39:00|43988.2|43968.2|43985.7|43965.7|43988.2|43968.2|43985.7|43965.7|1
1729877960000|2024-10-25 17:39:20|||||||||1
1729877970000|2024-10-25 17:39:30|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|43984.9|43964.9|4
1729877980000|2024-10-25 17:39:40|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1729877990000|2024-10-25 17:39:50|43988.2|43968.2|43989.1|43969.1|43989.1|43969.1|43988.2|43968.2|4
1729878000000|2024-10-25 17:40:00|43991.6|43971.6|43995|43975|43995|43975|43991.6|43971.6|1
1729878020000|2024-10-25 17:40:20|43996.6|43976.6|43994.1|43974.1|43996.6|43976.6|43994.1|43974.1|9
1729878030000|2024-10-25 17:40:30|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|5
1729878060000|2024-10-25 17:41:00|43985.7|43965.7|43984.1|43964.1|43985.7|43965.7|43984.1|43964.1|5
1729878070000|2024-10-25 17:41:10|43982.4|43962.4|43976.6|43956.6|43982.4|43962.4|43974.1|43954.1|15
1729878080000|2024-10-25 17:41:20|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|0
1729878100000|2024-10-25 17:41:40|43976.6|43956.6|43976.6|43956.6|43978.2|43958.2|43976.6|43956.6|2
1729878110000|2024-10-25 17:41:50|43977.5|43957.5|43979.1|43959.1|43979.1|43959.1|43977.5|43957.5|0
1729878120000|2024-10-25 17:42:00|43976.6|43956.6|43979.1|43959.1|43979.1|43959.1|43974.1|43954.1|15
1729878140000|2024-10-25 17:42:20|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|3
1729878150000|2024-10-25 17:42:30|43978.3|43958.3|43974.1|43954.1|43979.1|43959.1|43974.1|43954.1|2
1729878160000|2024-10-25 17:42:40|43976.6|43956.6|43979.1|43959.1|43979.1|43959.1|43974.1|43954.1|3
1729878170000|2024-10-25 17:42:50|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1729878180000|2024-10-25 17:43:00|43975.8|43955.8|43976.6|43956.6|43976.6|43956.6|43975.8|43955.8|1
1729878200000|2024-10-25 17:43:20|43974.1|43954.1|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|7
1729878210000|2024-10-25 17:43:30|43973.3|43953.3|43974.1|43954.1|43974.1|43954.1|43973.3|43953.3|2
1729878220000|2024-10-25 17:43:40|43975|43955|43975|43955|43976.6|43956.6|43975|43955|1
1729878230000|2024-10-25 17:43:50|43975.9|43955.9|43976.6|43956.6|43977.5|43957.5|43975.9|43955.9|0
1729878240000|2024-10-25 17:44:00|43975|43955|43976.6|43956.6|43979.1|43959.1|43975|43955|3
1729878250000|2024-10-25 17:44:10|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43975.8|43955.8|1
1729878260000|2024-10-25 17:44:20|43977.4|43957.4|43974.1|43954.1|43977.4|43957.4|43974.1|43954.1|2
1729878270000|2024-10-25 17:44:30|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1729878280000|2024-10-25 17:44:40|43975.8|43955.8|43975|43955|43976.6|43956.6|43974.1|43954.1|0
1729878290000|2024-10-25 17:44:50|43975.8|43955.8|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|8
1729878300000|2024-10-25 17:45:00|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43973.3|43953.3|2
1729878310000|2024-10-25 17:45:10|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|2
1729878320000|2024-10-25 17:45:20|43972.4|43952.4|43974.1|43954.1|43974.1|43954.1|43972.4|43952.4|42
1729878330000|2024-10-25 17:45:30|||||||||2
1729878340000|2024-10-25 17:45:40|43975|43955|43975.9|43955.9|43975.9|43955.9|43975|43955|0
1729878360000|2024-10-25 17:46:00|43975|43955|43975|43955|43975|43955|43975|43955|1
1729878370000|2024-10-25 17:46:10|43975.9|43955.9|43975.9|43955.9|43975.9|43955.9|43975.9|43955.9|2
1729878390000|2024-10-25 17:46:30|43977.5|43957.5|43979.1|43959.1|43979.1|43959.1|43977.5|43957.5|2
1729878400000|2024-10-25 17:46:40|43980|43960|43980.9|43960.9|43980.9|43960.9|43980|43960|2
1729878410000|2024-10-25 17:46:50|43985.9|43965.9|43985.9|43965.9|43985.9|43965.9|43985.9|43965.9|2
1729878420000|2024-10-25 17:47:00|43986.8|43966.8|43991.8|43971.8|43991.8|43971.8|43986.8|43966.8|4
1729878440000|2024-10-25 17:47:20|||||||||1
1729878450000|2024-10-25 17:47:30|43993.4|43973.4|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|2
1729878460000|2024-10-25 17:47:40|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|1
1729878470000|2024-10-25 17:47:50|43998.4|43978.4|44000.9|43980.9|44000.9|43980.9|43998.4|43978.4|3
1729878480000|2024-10-25 17:48:00|44002.5|43982.5|44003.4|43983.4|44005|43985|44002.5|43982.5|2
1729878490000|2024-10-25 17:48:10|44004.3|43984.3|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|1
1729878500000|2024-10-25 17:48:20|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44003.4|43983.4|3
1729878520000|2024-10-25 17:48:40|||||||||5
1729878530000|2024-10-25 17:48:50|44009.3|43989.3|44010.9|43990.9|44010.9|43990.9|44009.3|43989.3|5
1729878540000|2024-10-25 17:49:00|44013.4|43993.4|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|2
1729878550000|2024-10-25 17:49:10|||||||||2
1729878560000|2024-10-25 17:49:20|||||||||4
1729878580000|2024-10-25 17:49:40|44011.8|43991.8|44013.4|43993.4|44013.4|43993.4|44010.9|43990.9|0
1729878590000|2024-10-25 17:49:50|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44014.3|43994.3|8
1729878600000|2024-10-25 17:50:00|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|2
1729878610000|2024-10-25 17:50:10|44014.3|43994.3|44015.9|43995.9|44017.5|43997.5|44014.3|43994.3|0
1729878620000|2024-10-25 17:50:20|44013.4|43993.4|44015|43995|44015|43995|44013.4|43993.4|2
1729878630000|2024-10-25 17:50:30|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|0
1729878640000|2024-10-25 17:50:40|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|9
1729878650000|2024-10-25 17:50:50|||||||||3
1729878660000|2024-10-25 17:51:00|44009.2|43989.2|44010.9|43990.9|44010.9|43990.9|44007.5|43987.5|6
1729878670000|2024-10-25 17:51:10|44011.8|43991.8|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|0
1729878680000|2024-10-25 17:51:20|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|0
1729878690000|2024-10-25 17:51:30|44016.8|43996.8|44020.9|44000.9|44020.9|44000.9|44016.8|43996.8|9
1729878700000|2024-10-25 17:51:40|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|44023.4|44003.4|6
1729878710000|2024-10-25 17:51:50|||||||||8
1729878720000|2024-10-25 17:52:00|44022.5|44002.5|44020.9|44000.9|44022.5|44002.5|44020.9|44000.9|4
1729878730000|2024-10-25 17:52:10|44020|44000|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|0
1729878740000|2024-10-25 17:52:20|44016.8|43996.8|44015.9|43995.9|44016.8|43996.8|44015.9|43995.9|4
1729878760000|2024-10-25 17:52:40|44014.3|43994.3|44015.9|43995.9|44015.9|43995.9|44014.3|43994.3|1
1729878780000|2024-10-25 17:53:00|44015|43995|44015.9|43995.9|44015.9|43995.9|44010.2|43990.2|10
1729878790000|2024-10-25 17:53:10|||||||||2
1729878810000|2024-10-25 17:53:30|44018.4|43998.4|44016.8|43996.8|44018.4|43998.4|44015.9|43995.9|6
1729878820000|2024-10-25 17:53:40|44018.4|43998.4|44018.4|43998.4|44019.3|43999.3|44018.4|43998.4|0
1729878830000|2024-10-25 17:53:50|44020.9|44000.9|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|0
1729878840000|2024-10-25 17:54:00|44020.9|44000.9|44015.9|43995.9|44020.9|44000.9|44015.9|43995.9|1
1729878850000|2024-10-25 17:54:10|44018.4|43998.4|44020.9|44000.9|44020.9|44000.9|44018.4|43998.4|1
1729878860000|2024-10-25 17:54:20|44017.7|43997.7|44019.3|43999.3|44019.3|43999.3|44015.9|43995.9|3
1729878870000|2024-10-25 17:54:30|44017.7|43997.7|44016.8|43996.8|44017.7|43997.7|44016.8|43996.8|2
1729878880000|2024-10-25 17:54:40|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|0
1729878890000|2024-10-25 17:54:50|||||||||3
1729878900000|2024-10-25 17:55:00|||||||||2
1729878920000|2024-10-25 17:55:20|||||||||1
1729878930000|2024-10-25 17:55:30|||||||||3
1729878940000|2024-10-25 17:55:40|44015.1|43995.1|44010.9|43990.9|44015.1|43995.1|44010.9|43990.9|3
1729878950000|2024-10-25 17:55:50|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|1
1729878960000|2024-10-25 17:56:00|44007.6|43987.6|44008.4|43988.4|44008.4|43988.4|44005.9|43985.9|0
1729878980000|2024-10-25 17:56:20|44005.9|43985.9|44005.9|43985.9|44008.4|43988.4|44005.9|43985.9|2
1729878990000|2024-10-25 17:56:30|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|44005.1|43985.1|4
1729879010000|2024-10-25 17:56:50|44004.2|43984.2|44002.6|43982.6|44004.2|43984.2|44002.6|43982.6|5
1729879020000|2024-10-25 17:57:00|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|1
1729879030000|2024-10-25 17:57:10|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|1
1729879040000|2024-10-25 17:57:20|43997.6|43977.6|43995.9|43975.9|43997.6|43977.6|43995.9|43975.9|5
1729879050000|2024-10-25 17:57:30|43995.1|43975.1|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|0
1729879060000|2024-10-25 17:57:40|43996.8|43976.8|43995.9|43975.9|43996.8|43976.8|43995.9|43975.9|2
1729879070000|2024-10-25 17:57:50|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|43995.9|43975.9|1
1729879080000|2024-10-25 17:58:00|43995.9|43975.9|43994.3|43974.3|43995.9|43975.9|43991.8|43971.8|0
1729879090000|2024-10-25 17:58:10|43993.4|43973.4|43993.4|43973.4|43995.9|43975.9|43991.8|43971.8|1
1729879100000|2024-10-25 17:58:20|43994.3|43974.3|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|0
1729879110000|2024-10-25 17:58:30|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|1
1729879120000|2024-10-25 17:58:40|43994.3|43974.3|43995.9|43975.9|43995.9|43975.9|43994.3|43974.3|0
1729879130000|2024-10-25 17:58:50|43994.3|43974.3|43993.4|43973.4|43994.3|43974.3|43990.9|43970.9|2
1729879140000|2024-10-25 17:59:00|43992.6|43972.6|43995.9|43975.9|43995.9|43975.9|43992.6|43972.6|3
1729879150000|2024-10-25 17:59:10|43993.4|43973.4|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|1
1729879160000|2024-10-25 17:59:20|43995.1|43975.1|43993.4|43973.4|43995.1|43975.1|43993.4|43973.4|2
1729879170000|2024-10-25 17:59:30|43994.3|43974.3|43993.4|43973.4|43995.9|43975.9|43993.4|43973.4|4
1729879180000|2024-10-25 17:59:40|43992.6|43972.6|43990.9|43970.9|43993.4|43973.4|43990.9|43970.9|3
1729879190000|2024-10-25 17:59:50|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43990.9|43970.9|3
1729879200000|2024-10-25 18:00:00|43995.9|43975.9|43995.9|43975.9|43995.9|43975.9|43995.1|43975.1|10
1729879210000|2024-10-25 18:00:10|43995.1|43975.1|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|0
1729879220000|2024-10-25 18:00:20|||||||||6
1729879230000|2024-10-25 18:00:30|43996.8|43976.8|43996.8|43976.8|43999.3|43979.3|43996.8|43976.8|2
1729879240000|2024-10-25 18:00:40|43995.9|43975.9|43998.4|43978.4|43998.4|43978.4|43995.9|43975.9|4
1729879260000|2024-10-25 18:01:00|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|43998.4|43978.4|2
1729879270000|2024-10-25 18:01:10|||||||||1
1729879280000|2024-10-25 18:01:20|44000.1|43980.1|43998.4|43978.4|44000.1|43980.1|43998.4|43978.4|3
1729879290000|2024-10-25 18:01:30|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|0
1729879340000|2024-10-25 18:02:20|||||||||1
1729879350000|2024-10-25 18:02:30|||||||||3
1729879360000|2024-10-25 18:02:40|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|6
1729879370000|2024-10-25 18:02:50|43992.6|43972.6|43986|43966|43992.6|43972.6|43986|43966|7
1729879380000|2024-10-25 18:03:00|43981|43961|43977.6|43957.6|43981|43961|43977.6|43957.6|8
1729879390000|2024-10-25 18:03:10|43974.2|43954.2|43973.5|43953.5|43974.2|43954.2|43971|43951|14
1729879400000|2024-10-25 18:03:20|43974.3|43954.3|43973.5|43953.5|43974.3|43954.3|43973.5|43953.5|1
1729879410000|2024-10-25 18:03:30|43974.3|43954.3|43976|43956|43976|43956|43974.3|43954.3|0
1729879420000|2024-10-25 18:03:40|||||||||2
1729879440000|2024-10-25 18:04:00|43976.8|43956.8|43978.5|43958.5|43978.5|43958.5|43976.8|43956.8|0
1729879470000|2024-10-25 18:04:30|43981|43961|43981|43961|43981|43961|43981|43961|2
1729879480000|2024-10-25 18:04:40|43981.8|43961.8|43983.5|43963.5|43983.5|43963.5|43981|43961|0
1729879490000|2024-10-25 18:04:50|43981|43961|43981|43961|43981|43961|43981|43961|4
1729879510000|2024-10-25 18:05:10|||||||||1
1729879530000|2024-10-25 18:05:30|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|1
1729879540000|2024-10-25 18:05:40|43976|43956|43976|43956|43977.6|43957.6|43976|43956|0
1729879550000|2024-10-25 18:05:50|||||||||3
1729879560000|2024-10-25 18:06:00|43975.1|43955.1|43976|43956|43976|43956|43973.5|43953.5|9
1729879580000|2024-10-25 18:06:20|||||||||2
1729879600000|2024-10-25 18:06:40|43973.5|43953.5|43970.1|43950.1|43973.5|43953.5|43970.1|43950.1|3
1729879610000|2024-10-25 18:06:50|43971|43951|43964.3|43944.3|43971|43951|43964.3|43944.3|13
1729879620000|2024-10-25 18:07:00|43966|43946|43966|43946|43966|43946|43963.5|43943.5|4
1729879630000|2024-10-25 18:07:10|43965.1|43945.1|43963.5|43943.5|43966|43946|43962.6|43942.6|1
1729879640000|2024-10-25 18:07:20|43961.8|43941.8|43966|43946|43966|43946|43961.8|43941.8|21
1729879650000|2024-10-25 18:07:30|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|33
1729879660000|2024-10-25 18:07:40|43969.3|43949.3|43971|43951|43971|43951|43969.3|43949.3|0
1729879670000|2024-10-25 18:07:50|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|1
1729879680000|2024-10-25 18:08:00|43971|43951|43968.5|43948.5|43972.6|43952.6|43968.5|43948.5|4
1729879700000|2024-10-25 18:08:20|43967.6|43947.6|43966|43946|43967.6|43947.6|43966|43946|4
1729879710000|2024-10-25 18:08:30|43963.5|43943.5|43966|43946|43966|43946|43963.5|43943.5|0
1729879730000|2024-10-25 18:08:50|43961.9|43941.9|43966|43946|43966|43946|43961|43941|4
1729879740000|2024-10-25 18:09:00|43963.5|43943.5|43966|43946|43966|43946|43963.5|43943.5|7
1729879760000|2024-10-25 18:09:20|43965.1|43945.1|43963.5|43943.5|43965.1|43945.1|43963.5|43943.5|12
1729879770000|2024-10-25 18:09:30|43961|43941|43961.9|43941.9|43963.5|43943.5|43961|43941|6
1729879780000|2024-10-25 18:09:40|43963.5|43943.5|43966|43946|43966|43946|43962.6|43942.6|2
1729879790000|2024-10-25 18:09:50|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|6
1729879800000|2024-10-25 18:10:00|43961|43941|43965.2|43945.2|43967.7|43947.7|43961|43941|10
1729879810000|2024-10-25 18:10:10|43964.4|43944.4|43962.7|43942.7|43964.4|43944.4|43962.7|43942.7|3
1729879820000|2024-10-25 18:10:20|43961.9|43941.9|43957.7|43937.7|43962.7|43942.7|43957.7|43937.7|6
1729879840000|2024-10-25 18:10:40|43956.9|43936.9|43957.7|43937.7|43957.7|43937.7|43956.9|43936.9|1
1729879850000|2024-10-25 18:10:50|43955.2|43935.2|43960.2|43940.2|43960.2|43940.2|43955.2|43935.2|22
1729879860000|2024-10-25 18:11:00|43961.1|43941.1|43962.7|43942.7|43962.7|43942.7|43960.2|43940.2|1
1729879870000|2024-10-25 18:11:10|||||||||2
1729879880000|2024-10-25 18:11:20|||||||||2
1729879890000|2024-10-25 18:11:30|43963.6|43943.6|43967.7|43947.7|43967.7|43947.7|43963.6|43943.6|2
1729879900000|2024-10-25 18:11:40|43968.6|43948.6|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|2
1729879910000|2024-10-25 18:11:50|43967.7|43947.7|43968.6|43948.6|43968.6|43948.6|43967.7|43947.7|0
1729879930000|2024-10-25 18:12:10|43970.2|43950.2|43967.7|43947.7|43970.2|43950.2|43967.7|43947.7|2
1729879940000|2024-10-25 18:12:20|43965.2|43945.2|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|1
1729879950000|2024-10-25 18:12:30|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|4
1729879960000|2024-10-25 18:12:40|43969.4|43949.4|43972.7|43952.7|43972.7|43952.7|43969.4|43949.4|7
1729879970000|2024-10-25 18:12:50|43973.6|43953.6|43975.2|43955.2|43975.2|43955.2|43973.6|43953.6|0
1729879980000|2024-10-25 18:13:00|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|6
1729879990000|2024-10-25 18:13:10|||||||||3
1729880000000|2024-10-25 18:13:20|43978.6|43958.6|43980.2|43960.2|43980.2|43960.2|43978.6|43958.6|1
1729880010000|2024-10-25 18:13:30|43979.4|43959.4|43977.7|43957.7|43979.4|43959.4|43977.7|43957.7|2
1729880020000|2024-10-25 18:13:40|43979.4|43959.4|43980.2|43960.2|43980.2|43960.2|43979.4|43959.4|0
1729880030000|2024-10-25 18:13:50|43981.1|43961.1|43982.7|43962.7|43982.7|43962.7|43981.1|43961.1|4
1729880040000|2024-10-25 18:14:00|||||||||8
1729880050000|2024-10-25 18:14:10|43981.1|43961.1|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|2
1729880060000|2024-10-25 18:14:20|43981.9|43961.9|43981|43961|43981.9|43961.9|43980.2|43960.2|1
1729880070000|2024-10-25 18:14:30|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|43981.9|43961.9|2
1729880080000|2024-10-25 18:14:40|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|1
1729880090000|2024-10-25 18:14:50|43979.4|43959.4|43982.8|43962.8|43982.8|43962.8|43977.7|43957.7|2
1729880100000|2024-10-25 18:15:00|43980.3|43960.3|43982.8|43962.8|43982.8|43962.8|43980.3|43960.3|0
1729880110000|2024-10-25 18:15:10|43981.1|43961.1|43982.8|43962.8|43982.8|43962.8|43981.1|43961.1|0
1729880130000|2024-10-25 18:15:30|||||||||1
1729880140000|2024-10-25 18:15:40|||||||||2
1729880150000|2024-10-25 18:15:50|43984.5|43964.5|43985.3|43965.3|43985.3|43965.3|43984.5|43964.5|12
1729880160000|2024-10-25 18:16:00|43986.1|43966.1|43990.3|43970.3|43990.3|43970.3|43986.1|43966.1|6
1729880170000|2024-10-25 18:16:10|43991.1|43971.1|43992.8|43972.8|43992.8|43972.8|43991.1|43971.1|6
1729880180000|2024-10-25 18:16:20|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|0
1729880190000|2024-10-25 18:16:30|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|2
1729880200000|2024-10-25 18:16:40|||||||||2
1729880210000|2024-10-25 18:16:50|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|43991.9|43971.9|3
1729880220000|2024-10-25 18:17:00|43991|43971|43989.4|43969.4|43991|43971|43986.9|43966.9|3
1729880230000|2024-10-25 18:17:10|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1729880240000|2024-10-25 18:17:20|43986.9|43966.9|43985.3|43965.3|43986.9|43966.9|43985.3|43965.3|1
1729880250000|2024-10-25 18:17:30|43986.1|43966.1|43990.3|43970.3|43990.3|43970.3|43986.1|43966.1|1
1729880270000|2024-10-25 18:17:50|43987.8|43967.8|43990.3|43970.3|43990.3|43970.3|43987.8|43967.8|0
1729880280000|2024-10-25 18:18:00|43987.8|43967.8|43990.3|43970.3|43990.3|43970.3|43987.8|43967.8|0
1729880290000|2024-10-25 18:18:10|||||||||1
1729880300000|2024-10-25 18:18:20|43991.1|43971.1|43990.3|43970.3|43991.1|43971.1|43990.3|43970.3|0
1729880310000|2024-10-25 18:18:30|43991.1|43971.1|43992.8|43972.8|43992.8|43972.8|43991.1|43971.1|1
1729880320000|2024-10-25 18:18:40|||||||||1
1729880330000|2024-10-25 18:18:50|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|0
1729880340000|2024-10-25 18:19:00|43992.8|43972.8|43992.8|43972.8|43993.6|43973.6|43992.8|43972.8|0
1729880360000|2024-10-25 18:19:20|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|3
1729880370000|2024-10-25 18:19:30|43996.1|43976.1|43997.8|43977.8|43997.8|43977.8|43996.1|43976.1|10
1729880390000|2024-10-25 18:19:50|43998.6|43978.6|44000.3|43980.3|44002.8|43982.8|43998.6|43978.6|7
1729880400000|2024-10-25 18:20:00|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|0
1729880410000|2024-10-25 18:20:10|43999.5|43979.5|44002.8|43982.8|44002.8|43982.8|43999.5|43979.5|3
1729880470000|2024-10-25 18:21:10|44001.9|43981.9|43997.8|43977.8|44001.9|43981.9|43997.8|43977.8|5
1729880480000|2024-10-25 18:21:20|||||||||11
1729880490000|2024-10-25 18:21:30|43996.9|43976.9|43994.5|43974.5|43996.9|43976.9|43994.5|43974.5|51
1729880500000|2024-10-25 18:21:40|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|0
1729880510000|2024-10-25 18:21:50|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|0
1729880520000|2024-10-25 18:22:00|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|3
1729880530000|2024-10-25 18:22:10|43991.3|43971.3|43992.9|43972.9|43992.9|43972.9|43991.3|43971.3|1
1729880550000|2024-10-25 18:22:30|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|4
1729880570000|2024-10-25 18:22:50|43987|43967|43987|43967|43987|43967|43987|43967|1
1729880580000|2024-10-25 18:23:00|43986.2|43966.2|43982|43962|43986.2|43966.2|43982|43962|5
1729880590000|2024-10-25 18:23:10|43982.9|43962.9|43982|43962|43984.5|43964.5|43982|43962|1
1729880600000|2024-10-25 18:23:20|43982.9|43962.9|43984.5|43964.5|43984.5|43964.5|43982|43962|0
1729880620000|2024-10-25 18:23:40|43982|43962|43982|43962|43984.5|43964.5|43982|43962|2
1729880630000|2024-10-25 18:23:50|43984.5|43964.5|43982|43962|43984.5|43964.5|43982|43962|1
1729880640000|2024-10-25 18:24:00|43982.9|43962.9|43984.5|43964.5|43984.5|43964.5|43982|43962|4
1729880650000|2024-10-25 18:24:10|43985.4|43965.4|43992|43972|43992|43972|43985.4|43965.4|2
1729880660000|2024-10-25 18:24:20|43992.9|43972.9|43992|43972|43993.7|43973.7|43992|43972|2
1729880670000|2024-10-25 18:24:30|||||||||1
1729880690000|2024-10-25 18:24:50|||||||||5
1729880700000|2024-10-25 18:25:00|||||||||4
1729880710000|2024-10-25 18:25:10|43991.2|43971.2|43991.2|43971.2|43992|43972|43991.2|43971.2|1
1729880720000|2024-10-25 18:25:20|43992|43972|43992|43972|43992|43972|43991.2|43971.2|4
1729880730000|2024-10-25 18:25:30|43991.2|43971.2|43991.2|43971.2|43992|43972|43991.2|43971.2|0
1729880740000|2024-10-25 18:25:40|43992|43972|43993.7|43973.7|43993.7|43973.7|43991.2|43971.2|5
1729880750000|2024-10-25 18:25:50|43994.5|43974.5|43997|43977|43997|43977|43994.5|43974.5|0
1729880760000|2024-10-25 18:26:00|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|3
1729880780000|2024-10-25 18:26:20|||||||||2
1729880790000|2024-10-25 18:26:30|44000.4|43980.4|44002|43982|44002|43982|44000.4|43980.4|1
1729880800000|2024-10-25 18:26:40|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|2
1729880810000|2024-10-25 18:26:50|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|0
1729880820000|2024-10-25 18:27:00|44002|43982|44004.5|43984.5|44004.5|43984.5|44002|43982|4
1729880830000|2024-10-25 18:27:10|||||||||1
1729880840000|2024-10-25 18:27:20|44005.4|43985.4|44007|43987|44007|43987|44005.4|43985.4|0
1729880880000|2024-10-25 18:28:00|44007.9|43987.9|44009.5|43989.5|44009.5|43989.5|44007.9|43987.9|2
1729880900000|2024-10-25 18:28:20|44011.3|43991.3|44014.5|43994.5|44014.5|43994.5|44011.3|43991.3|10
1729880910000|2024-10-25 18:28:30|44013.7|43993.7|44012.1|43992.1|44013.7|43993.7|44012|43992|4
1729880920000|2024-10-25 18:28:40|||||||||4
1729880930000|2024-10-25 18:28:50|||||||||1
1729880940000|2024-10-25 18:29:00|44013.7|43993.7|44012.1|43992.1|44013.7|43993.7|44012.1|43992.1|0
1729880950000|2024-10-25 18:29:10|44014.6|43994.6|44017.1|43997.1|44017.1|43997.1|44012.1|43992.1|3
1729880960000|2024-10-25 18:29:20|44016.2|43996.2|44019.6|43999.6|44019.6|43999.6|44016.2|43996.2|4
1729880980000|2024-10-25 18:29:40|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|4
1729880990000|2024-10-25 18:29:50|44020.4|44000.4|44017.1|43997.1|44022.1|44002.1|44017.1|43997.1|3
1729881010000|2024-10-25 18:30:10|44016.2|43996.2|44014.6|43994.6|44016.2|43996.2|44014.6|43994.6|2
1729881020000|2024-10-25 18:30:20|||||||||1
1729881030000|2024-10-25 18:30:30|||||||||1
1729881040000|2024-10-25 18:30:40|44010.4|43990.4|44009.6|43989.6|44010.4|43990.4|44009.6|43989.6|3
1729881050000|2024-10-25 18:30:50|||||||||1
1729881060000|2024-10-25 18:31:00|44008.7|43988.7|44008.7|43988.7|44008.7|43988.7|44008.7|43988.7|2
1729881080000|2024-10-25 18:31:20|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|0
1729881110000|2024-10-25 18:31:50|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|1
1729881120000|2024-10-25 18:32:00|44005.4|43985.4|44007.1|43987.1|44007.1|43987.1|44004.6|43984.6|2
1729881160000|2024-10-25 18:32:40|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|2
1729881170000|2024-10-25 18:32:50|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|2
1729881190000|2024-10-25 18:33:10|44007.9|43987.9|44012.1|43992.1|44012.1|43992.1|44007.9|43987.9|1
1729881200000|2024-10-25 18:33:20|44014.6|43994.6|44014.6|43994.6|44014.6|43994.6|44014.6|43994.6|0
1729881220000|2024-10-25 18:33:40|||||||||1
1729881230000|2024-10-25 18:33:50|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|0
1729881240000|2024-10-25 18:34:00|||||||||9
1729881250000|2024-10-25 18:34:10|44017.9|43997.9|44022.1|44002.1|44022.1|44002.1|44017.9|43997.9|3
1729881270000|2024-10-25 18:34:30|||||||||5
1729881280000|2024-10-25 18:34:40|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|1
1729881290000|2024-10-25 18:34:50|||||||||2
1729881300000|2024-10-25 18:35:00|||||||||1
1729881350000|2024-10-25 18:35:50|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|41
1729881360000|2024-10-25 18:36:00|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|3
1729881370000|2024-10-25 18:36:10|44019.6|43999.6|44022.1|44002.1|44022.1|44002.1|44019.6|43999.6|1
1729881380000|2024-10-25 18:36:20|44021.2|44001.2|44022.1|44002.1|44022.1|44002.1|44021.2|44001.2|0
1729881390000|2024-10-25 18:36:30|44019.6|43999.6|44022.1|44002.1|44022.1|44002.1|44019.6|43999.6|2
1729881400000|2024-10-25 18:36:40|44023|44003|44024.6|44004.6|44024.6|44004.6|44023|44003|0
1729881420000|2024-10-25 18:37:00|44023.7|44003.7|44022.1|44002.1|44023.7|44003.7|44022.1|44002.1|4
1729881440000|2024-10-25 18:37:20|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|0
1729881460000|2024-10-25 18:37:40|||||||||2
1729881480000|2024-10-25 18:38:00|44025.5|44005.5|44027.1|44007.1|44027.1|44007.1|44025.5|44005.5|3
1729881490000|2024-10-25 18:38:10|44028.7|44008.7|44032.1|44012.1|44032.1|44012.1|44028.7|44008.7|1
1729881530000|2024-10-25 18:38:50|44033|44013|44033|44013|44033|44013|44033|44013|4
1729881540000|2024-10-25 18:39:00|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|0
1729881580000|2024-10-25 18:39:40|44033.7|44013.7|44032.1|44012.1|44033.7|44013.7|44032.1|44012.1|28
1729881590000|2024-10-25 18:39:50|44031.2|44011.2|44029.6|44009.6|44032.1|44012.1|44029.6|44009.6|0
1729881600000|2024-10-25 18:40:00|44030.5|44010.5|44027.1|44007.1|44030.5|44010.5|44027.1|44007.1|1
1729881610000|2024-10-25 18:40:10|||||||||1
1729881620000|2024-10-25 18:40:20|44026.2|44006.2|44027.1|44007.1|44027.1|44007.1|44026.2|44006.2|1
1729881630000|2024-10-25 18:40:30|44028|44008|44027.1|44007.1|44029.6|44009.6|44027.1|44007.1|1
1729881650000|2024-10-25 18:40:50|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|0
1729881660000|2024-10-25 18:41:00|||||||||1
1729881680000|2024-10-25 18:41:20|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|2
1729881700000|2024-10-25 18:41:40|44026.2|44006.2|44022.1|44002.1|44026.2|44006.2|44022.1|44002.1|0
1729881710000|2024-10-25 18:41:50|44023|44003|44024.6|44004.6|44024.6|44004.6|44023|44003|10
1729881720000|2024-10-25 18:42:00|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|3
1729881760000|2024-10-25 18:42:40|44024.6|44004.6|44028|44008|44028|44008|44024.6|44004.6|6
1729881770000|2024-10-25 18:42:50|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|0
1729881780000|2024-10-25 18:43:00|44029.6|44009.6|44029.6|44009.6|44031.2|44011.2|44029.6|44009.6|2
1729881840000|2024-10-25 18:44:00|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|3
1729881860000|2024-10-25 18:44:20|44031.2|44011.2|44029.6|44009.6|44031.2|44011.2|44029.6|44009.6|4
1729881880000|2024-10-25 18:44:40|44030.5|44010.5|44032.1|44012.1|44032.1|44012.1|44030.5|44010.5|1
1729881890000|2024-10-25 18:44:50|44031.2|44011.2|44032.1|44012.1|44033|44013|44029.6|44009.6|1
1729881930000|2024-10-25 18:45:30|44033|44013|44032.1|44012.1|44034.6|44014.6|44032.1|44012.1|0
1729881940000|2024-10-25 18:45:40|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|0
1729881950000|2024-10-25 18:45:50|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|4
1729881960000|2024-10-25 18:46:00|44031.2|44011.2|44029.6|44009.6|44031.2|44011.2|44029.6|44009.6|0
1729881970000|2024-10-25 18:46:10|44032.1|44012.1|44034.6|44014.6|44034.6|44014.6|44032.1|44012.1|1
1729882000000|2024-10-25 18:46:40|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|1
1729882010000|2024-10-25 18:46:50|44034.6|44014.6|44032.1|44012.1|44034.6|44014.6|44032.1|44012.1|0
1729882020000|2024-10-25 18:47:00|||||||||1
1729882030000|2024-10-25 18:47:10|44033|44013|44033|44013|44033|44013|44033|44013|0
1729882040000|2024-10-25 18:47:20|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|0
1729882060000|2024-10-25 18:47:40|||||||||10
1729882070000|2024-10-25 18:47:50|||||||||2
1729882110000|2024-10-25 18:48:30|||||||||10
1729882120000|2024-10-25 18:48:40|44033.7|44013.7|44029.6|44009.6|44033.7|44013.7|44029.6|44009.6|10
1729882130000|2024-10-25 18:48:50|44030.5|44010.5|44034.6|44014.6|44034.6|44014.6|44030.5|44010.5|0
1729882140000|2024-10-25 18:49:00|44033.7|44013.7|44034.6|44014.6|44034.6|44014.6|44032.1|44012.1|0
1729882150000|2024-10-25 18:49:10|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|1
1729882180000|2024-10-25 18:49:40|44031.3|44011.3|44029.6|44009.6|44031.3|44011.3|44029.6|44009.6|0
1729882220000|2024-10-25 18:50:20|||||||||4
1729882300000|2024-10-25 18:51:40|||||||||1
1729882320000|2024-10-25 18:52:00|||||||||1
1729882340000|2024-10-25 18:52:20|44024.6|44004.6|44023.8|44003.8|44024.6|44004.6|44023.8|44003.8|9
1729882350000|2024-10-25 18:52:30|44022.1|44002.1|44019.6|43999.6|44022.1|44002.1|44019.6|43999.6|0
1729882370000|2024-10-25 18:52:50|||||||||6
1729882380000|2024-10-25 18:53:00|||||||||1
1729882390000|2024-10-25 18:53:10|||||||||1
1729882410000|2024-10-25 18:53:30|||||||||3
1729882420000|2024-10-25 18:53:40|44017.9|43997.9|44004.6|43984.6|44017.9|43997.9|44003.8|43983.8|18
1729882440000|2024-10-25 18:54:00|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|3
1729882450000|2024-10-25 18:54:10|||||||||1
1729882470000|2024-10-25 18:54:30|||||||||1
1729882480000|2024-10-25 18:54:40|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|1
1729882490000|2024-10-25 18:54:50|44009.6|43989.6|44008.8|43988.8|44009.6|43989.6|44008.8|43988.8|4
1729882500000|2024-10-25 18:55:00|44007.1|43987.1|44009.6|43989.6|44009.6|43989.6|44005.5|43985.5|10
1729882510000|2024-10-25 18:55:10|44007.1|43987.1|44009.6|43989.6|44009.6|43989.6|44007.1|43987.1|0
1729882520000|2024-10-25 18:55:20|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|1
1729882530000|2024-10-25 18:55:30|44005.5|43985.5|44004.6|43984.6|44005.5|43985.5|44004.6|43984.6|0
1729882540000|2024-10-25 18:55:40|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|2
1729882550000|2024-10-25 18:55:50|44006.3|43986.3|44005.5|43985.5|44006.3|43986.3|44005.5|43985.5|2
1729882560000|2024-10-25 18:56:00|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|0
1729882570000|2024-10-25 18:56:10|44006.3|43986.3|44004.6|43984.6|44006.3|43986.3|44004.6|43984.6|0
1729882590000|2024-10-25 18:56:30|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1729882640000|2024-10-25 18:57:20|||||||||1
1729882680000|2024-10-25 18:58:00|44005.5|43985.5|44007.2|43987.2|44007.2|43987.2|44005.5|43985.5|0
1729882710000|2024-10-25 18:58:30|||||||||1
1729882720000|2024-10-25 18:58:40|44008|43988|44009.7|43989.7|44009.7|43989.7|44008|43988|0
1729882730000|2024-10-25 18:58:50|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|3
1729882750000|2024-10-25 18:59:10|44014.7|43994.7|44015.5|43995.5|44015.5|43995.5|44014.7|43994.7|3
1729882760000|2024-10-25 18:59:20|44017.2|43997.2|44014.7|43994.7|44018.8|43998.8|44014.7|43994.7|3
1729882770000|2024-10-25 18:59:30|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|1
1729882790000|2024-10-25 18:59:50|44011.3|43991.3|44010.5|43990.5|44011.3|43991.3|44009.7|43989.7|5
1729882800000|2024-10-25 19:00:00|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|1
1729882810000|2024-10-25 19:00:10|44008|43988|44007.2|43987.2|44008|43988|44007.2|43987.2|1
1729882820000|2024-10-25 19:00:20|||||||||4
1729882830000|2024-10-25 19:00:30|||||||||1
1729882840000|2024-10-25 19:00:40|44004.7|43984.7|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|0
1729882860000|2024-10-25 19:01:00|44003.8|43983.8|44002.2|43982.2|44003.8|43983.8|44002.2|43982.2|11
1729882870000|2024-10-25 19:01:10|44001.3|43981.3|43998.8|43978.8|44001.3|43981.3|43998.8|43978.8|1
1729882880000|2024-10-25 19:01:20|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1729882890000|2024-10-25 19:01:30|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|0
1729882910000|2024-10-25 19:01:50|43997.2|43977.2|43998.8|43978.8|43998.8|43978.8|43997.2|43977.2|22
1729882920000|2024-10-25 19:02:00|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1729882930000|2024-10-25 19:02:10|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|5
1729882940000|2024-10-25 19:02:20|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|12
1729882950000|2024-10-25 19:02:30|44004.7|43984.7|44008.8|43988.8|44008.8|43988.8|44004.7|43984.7|4
1729882990000|2024-10-25 19:03:10|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|0
1729883000000|2024-10-25 19:03:20|44011.3|43991.3|44012.9|43992.9|44012.9|43992.9|44011.3|43991.3|3
1729883010000|2024-10-25 19:03:30|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|2
1729883020000|2024-10-25 19:03:40|44016.3|43996.3|44015.4|43995.4|44017.9|43997.9|44015.4|43995.4|4
1729883050000|2024-10-25 19:04:10|44014.6|43994.6|44012.9|43992.9|44014.6|43994.6|44012.9|43992.9|1
1729883090000|2024-10-25 19:04:50|||||||||2
1729883100000|2024-10-25 19:05:00|||||||||1
1729883150000|2024-10-25 19:05:50|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|0
1729883160000|2024-10-25 19:06:00|44012.1|43992.1|44010.4|43990.4|44012.9|43992.9|44010.4|43990.4|3
1729883180000|2024-10-25 19:06:20|44011.3|43991.3|44010.4|43990.4|44011.3|43991.3|44010.4|43990.4|0
1729883190000|2024-10-25 19:06:30|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|2
1729883200000|2024-10-25 19:06:40|44012.1|43992.1|44010.4|43990.4|44012.1|43992.1|44010.4|43990.4|2
1729883210000|2024-10-25 19:06:50|44009.6|43989.6|44007.9|43987.9|44009.6|43989.6|44007.9|43987.9|0
1729883220000|2024-10-25 19:07:00|44008.8|43988.8|44012.9|43992.9|44012.9|43992.9|44008.8|43988.8|0
1729883230000|2024-10-25 19:07:10|||||||||1
1729883250000|2024-10-25 19:07:30|44010.4|43990.4|44015.4|43995.4|44015.4|43995.4|44010.4|43990.4|3
1729883270000|2024-10-25 19:07:50|44013.8|43993.8|44012.9|43992.9|44013.8|43993.8|44012.9|43992.9|0
1729883290000|2024-10-25 19:08:10|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44012.9|43992.9|0
1729883300000|2024-10-25 19:08:20|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|0
1729883310000|2024-10-25 19:08:30|44012.1|43992.1|44010.4|43990.4|44012.1|43992.1|44010.4|43990.4|1
1729883330000|2024-10-25 19:08:50|44009.6|43989.6|44007.9|43987.9|44009.6|43989.6|44007.9|43987.9|1
1729883340000|2024-10-25 19:09:00|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|44008.8|43988.8|0
1729883350000|2024-10-25 19:09:10|44010.4|43990.4|44007.9|43987.9|44010.4|43990.4|44007.9|43987.9|0
1729883370000|2024-10-25 19:09:30|44008.8|43988.8|44010.4|43990.4|44010.4|43990.4|44008.8|43988.8|0
1729883390000|2024-10-25 19:09:50|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|0
1729883400000|2024-10-25 19:10:00|44012.1|43992.1|44010.4|43990.4|44012.1|43992.1|44007.9|43987.9|2
1729883410000|2024-10-25 19:10:10|44007.9|43987.9|44007.9|43987.9|44009.6|43989.6|44007.9|43987.9|0
1729883420000|2024-10-25 19:10:20|44010.4|43990.4|44009.7|43989.7|44010.4|43990.4|44007.9|43987.9|17
1729883440000|2024-10-25 19:10:40|44008.8|43988.8|44007.2|43987.2|44009.7|43989.7|44007.2|43987.2|0
1729883450000|2024-10-25 19:10:50|44008.1|43988.1|44009.7|43989.7|44009.7|43989.7|44007.2|43987.2|2
1729883460000|2024-10-25 19:11:00|||||||||3
1729883470000|2024-10-25 19:11:10|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|0
1729883480000|2024-10-25 19:11:20|44012.2|43992.2|44013.8|43993.8|44013.8|43993.8|44012.2|43992.2|0
1729883490000|2024-10-25 19:11:30|44013|43993|44014.7|43994.7|44014.7|43994.7|44011.3|43991.3|2
1729883500000|2024-10-25 19:11:40|44012.2|43992.2|44012.2|43992.2|44014.7|43994.7|44012.2|43992.2|1
1729883530000|2024-10-25 19:12:10|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|1
1729883560000|2024-10-25 19:12:40|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1729883590000|2024-10-25 19:13:10|44011.3|43991.3|44012.2|43992.2|44012.2|43992.2|44011.3|43991.3|2
1729883600000|2024-10-25 19:13:20|44011.3|43991.3|44009.7|43989.7|44011.3|43991.3|44009.7|43989.7|0
1729883620000|2024-10-25 19:13:40|||||||||1
1729883640000|2024-10-25 19:14:00|44008.8|43988.8|44007.2|43987.2|44008.8|43988.8|44007.2|43987.2|7
1729883650000|2024-10-25 19:14:10|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|7
1729883670000|2024-10-25 19:14:30|44003.8|43983.8|44000.5|43980.5|44003.8|43983.8|44000.5|43980.5|3
1729883690000|2024-10-25 19:14:50|43998|43978|43998|43978|43998|43978|43998|43978|4
1729883700000|2024-10-25 19:15:00|43997.1|43977.1|43998|43978|43998.8|43978.8|43995.5|43975.5|3
1729883710000|2024-10-25 19:15:10|43999.7|43979.7|44003|43983|44003|43983|43999.7|43979.7|1
1729883730000|2024-10-25 19:15:30|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|1
1729883750000|2024-10-25 19:15:50|44001.3|43981.3|44000.5|43980.5|44003|43983|44000.5|43980.5|1
1729883770000|2024-10-25 19:16:10|44001.3|43981.3|44000.5|43980.5|44003|43983|44000.5|43980.5|0
1729883780000|2024-10-25 19:16:20|||||||||1
1729883790000|2024-10-25 19:16:30|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|0
1729883800000|2024-10-25 19:16:40|44000.5|43980.5|44003|43983|44003|43983|44000.5|43980.5|0
1729883810000|2024-10-25 19:16:50|||||||||1
1729883820000|2024-10-25 19:17:00|||||||||3
1729883830000|2024-10-25 19:17:10|44004.6|43984.6|44005.5|43985.5|44005.5|43985.5|44004.6|43984.6|0
1729883840000|2024-10-25 19:17:20|44008|43988|44008|43988|44008|43988|44008|43988|0
1729883850000|2024-10-25 19:17:30|44008.8|43988.8|44015.5|43995.5|44015.5|43995.5|44008.8|43988.8|4
1729883860000|2024-10-25 19:17:40|44016.4|43996.4|44016.4|43996.4|44016.4|43996.4|44016.4|43996.4|1
1729883890000|2024-10-25 19:18:10|44018.9|43998.9|44020.5|44000.5|44023|44003|44018.9|43998.9|2
1729883900000|2024-10-25 19:18:20|44023|44003|44023|44003|44023|44003|44023|44003|0
1729883910000|2024-10-25 19:18:30|||||||||4
1729883940000|2024-10-25 19:19:00|||||||||1
1729883980000|2024-10-25 19:19:40|||||||||2
1729883990000|2024-10-25 19:19:50|44018|43998|44018|43998|44018|43998|44018|43998|5
1729884000000|2024-10-25 19:20:00|44017.1|43997.1|44010.5|43990.5|44017.1|43997.1|44010.5|43990.5|1
1729884010000|2024-10-25 19:20:10|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|3
1729884020000|2024-10-25 19:20:20|44013|43993|44010.5|43990.5|44013|43993|44010.5|43990.5|0
1729884040000|2024-10-25 19:20:40|44011.4|43991.4|44008|43988|44013|43993|44008|43988|1
1729884050000|2024-10-25 19:20:50|||||||||1
1729884130000|2024-10-25 19:22:10|||||||||3
1729884140000|2024-10-25 19:22:20|44006.2|43986.2|44003|43983|44006.2|43986.2|44003|43983|5
1729884150000|2024-10-25 19:22:30|||||||||37
1729884160000|2024-10-25 19:22:40|44004.6|43984.6|44000.5|43980.5|44004.6|43984.6|44000.5|43980.5|6
1729884180000|2024-10-25 19:23:00|||||||||1
1729884200000|2024-10-25 19:23:20|43998.9|43978.9|43996.4|43976.4|43998.9|43978.9|43996.4|43976.4|4
1729884210000|2024-10-25 19:23:30|43994.7|43974.7|43993|43973|43994.7|43974.7|43993|43973|16
1729884220000|2024-10-25 19:23:40|43991.4|43971.4|43988.9|43968.9|43991.4|43971.4|43988.9|43968.9|2
1729884230000|2024-10-25 19:23:50|43988|43968|43988|43968|43988|43968|43988|43968|2
1729884240000|2024-10-25 19:24:00|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43986.4|43966.4|3
1729884250000|2024-10-25 19:24:10|||||||||2
1729884260000|2024-10-25 19:24:20|43989.7|43969.7|43987.2|43967.2|43989.7|43969.7|43987.2|43967.2|6
1729884270000|2024-10-25 19:24:30|43990.5|43970.5|43991.4|43971.4|43991.4|43971.4|43990.5|43970.5|10
1729884280000|2024-10-25 19:24:40|43993.9|43973.9|43991.4|43971.4|43993.9|43973.9|43991.4|43971.4|3
1729884290000|2024-10-25 19:24:50|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|0
1729884300000|2024-10-25 19:25:00|||||||||1
1729884310000|2024-10-25 19:25:10|43994.8|43974.8|43996.4|43976.4|43996.4|43976.4|43994.8|43974.8|1
1729884320000|2024-10-25 19:25:20|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|1
1729884340000|2024-10-25 19:25:40|43996.4|43976.4|43993.9|43973.9|43996.4|43976.4|43993.9|43973.9|0
1729884350000|2024-10-25 19:25:50|43996.4|43976.4|43993.9|43973.9|43996.4|43976.4|43993.9|43973.9|0
1729884360000|2024-10-25 19:26:00|43994.8|43974.8|43996.4|43976.4|43996.4|43976.4|43994.8|43974.8|0
1729884370000|2024-10-25 19:26:10|43997.3|43977.3|43998.9|43978.9|43998.9|43978.9|43997.3|43977.3|1
1729884380000|2024-10-25 19:26:20|43996.4|43976.4|43998.9|43978.9|43998.9|43978.9|43996.4|43976.4|0
1729884400000|2024-10-25 19:26:40|44001.4|43981.4|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|0
1729884410000|2024-10-25 19:26:50|44003|43983|44001.4|43981.4|44003|43983|44001.4|43981.4|1
1729884420000|2024-10-25 19:27:00|44002.3|43982.3|44003.9|43983.9|44003.9|43983.9|44002.3|43982.3|0
1729884430000|2024-10-25 19:27:10|44003|43983|44001.4|43981.4|44003|43983|44001.4|43981.4|0
1729884440000|2024-10-25 19:27:20|||||||||1
1729884480000|2024-10-25 19:28:00|44002.3|43982.3|44003.9|43983.9|44003.9|43983.9|44002.3|43982.3|0
1729884490000|2024-10-25 19:28:10|44001.4|43981.4|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|1
1729884500000|2024-10-25 19:28:20|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|44005.5|43985.5|0
1729884510000|2024-10-25 19:28:30|||||||||6
1729884550000|2024-10-25 19:29:10|44007.3|43987.3|44010.5|43990.5|44010.5|43990.5|44007.3|43987.3|2
1729884560000|2024-10-25 19:29:20|44012.1|43992.1|44013|43993|44013|43993|44012.1|43992.1|2
1729884570000|2024-10-25 19:29:30|44012.1|43992.1|44008|43988|44012.1|43992.1|44008|43988|1
1729884580000|2024-10-25 19:29:40|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|1
1729884590000|2024-10-25 19:29:50|44008|43988|44008|43988|44008|43988|44008|43988|1
1729884600000|2024-10-25 19:30:00|44006.4|43986.4|44014.6|43994.6|44014.6|43994.6|44005.5|43985.5|31
1729884610000|2024-10-25 19:30:10|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|3
1729884630000|2024-10-25 19:30:30|44009.6|43989.6|44010.5|43990.5|44010.5|43990.5|44008|43988|0
1729884650000|2024-10-25 19:30:50|44012.1|43992.1|44012.3|43992.3|44013|43993|44010.6|43990.6|20
1729884660000|2024-10-25 19:31:00|44013.1|43993.1|44012.3|43992.3|44013.1|43993.1|44012.3|43992.3|1
1729884670000|2024-10-25 19:31:10|44011.4|43991.4|44008.9|43988.9|44012.3|43992.3|44008.9|43988.9|6
1729884680000|2024-10-25 19:31:20|44007.3|43987.3|44009.8|43989.8|44009.8|43989.8|44007.3|43987.3|2
1729884690000|2024-10-25 19:31:30|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|0
1729884700000|2024-10-25 19:31:40|44011.4|43991.4|44012.3|43992.3|44012.3|43992.3|44009.8|43989.8|0
1729884710000|2024-10-25 19:31:50|44010.6|43990.6|44009.8|43989.8|44010.6|43990.6|44009.8|43989.8|2
1729884720000|2024-10-25 19:32:00|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|0
1729884730000|2024-10-25 19:32:10|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|2
1729884740000|2024-10-25 19:32:20|||||||||2
1729884750000|2024-10-25 19:32:30|||||||||1
1729884760000|2024-10-25 19:32:40|44007.3|43987.3|44009.8|43989.8|44009.8|43989.8|44007.3|43987.3|5
1729884780000|2024-10-25 19:33:00|||||||||1
1729884810000|2024-10-25 19:33:30|44010.7|43990.7|44014.8|43994.8|44014.8|43994.8|44010.7|43990.7|4
1729884830000|2024-10-25 19:33:50|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|0
1729884850000|2024-10-25 19:34:10|44016.4|43996.4|44017.3|43997.3|44017.3|43997.3|44016.4|43996.4|1
1729884860000|2024-10-25 19:34:20|44014.8|43994.8|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|4
1729884880000|2024-10-25 19:34:40|||||||||1
1729884890000|2024-10-25 19:34:50|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|4
1729884910000|2024-10-25 19:35:10|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|1
1729884950000|2024-10-25 19:35:50|44013.2|43993.2|44013.9|43993.9|44013.9|43993.9|44013.2|43993.2|0
1729884960000|2024-10-25 19:36:00|44012.3|43992.3|44012.3|43992.3|44014.8|43994.8|44012.3|43992.3|1
1729884970000|2024-10-25 19:36:10|||||||||1
1729884980000|2024-10-25 19:36:20|44013.2|43993.2|44012.3|43992.3|44014.8|43994.8|44012.3|43992.3|0
1729885000000|2024-10-25 19:36:40|44013.2|43993.2|44012.3|43992.3|44013.2|43993.2|44012.3|43992.3|0
1729885020000|2024-10-25 19:37:00|44013.2|43993.2|44012.3|43992.3|44013.9|43993.9|44012.3|43992.3|0
1729885050000|2024-10-25 19:37:30|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|0
1729885060000|2024-10-25 19:37:40|||||||||1
1729885090000|2024-10-25 19:38:10|||||||||6
1729885130000|2024-10-25 19:38:50|||||||||4
1729885150000|2024-10-25 19:39:10|44015.7|43995.7|44017.3|43997.3|44017.3|43997.3|44015.7|43995.7|1
1729885160000|2024-10-25 19:39:20|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|1
1729885190000|2024-10-25 19:39:50|||||||||4
1729885200000|2024-10-25 19:40:00|44013.9|43993.9|44012.3|43992.3|44014.8|43994.8|44012.3|43992.3|0
1729885210000|2024-10-25 19:40:10|||||||||1
1729885220000|2024-10-25 19:40:20|44013.2|43993.2|44012.3|43992.3|44014.8|43994.8|44012.3|43992.3|0
1729885230000|2024-10-25 19:40:30|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44012.3|43992.3|1
1729885240000|2024-10-25 19:40:40|44017.3|43997.3|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|1
1729885250000|2024-10-25 19:40:50|44016.4|43996.4|44012.3|43992.3|44017.3|43997.3|44012.3|43992.3|11
1729885260000|2024-10-25 19:41:00|44011.4|43991.4|44008.9|43988.9|44011.4|43991.4|44008.9|43988.9|26
1729885270000|2024-10-25 19:41:10|44009.8|43989.8|44007.3|43987.3|44009.8|43989.8|44004.8|43984.8|28
1729885280000|2024-10-25 19:41:20|||||||||2
1729885290000|2024-10-25 19:41:30|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|28
1729885310000|2024-10-25 19:41:50|44003.2|43983.2|44002.3|43982.3|44003.2|43983.2|44002.3|43982.3|3
1729885320000|2024-10-25 19:42:00|44001.4|43981.4|44001.4|43981.4|44002.3|43982.3|44001.4|43981.4|3
1729885360000|2024-10-25 19:42:40|43999.8|43979.8|43999.8|43979.8|44001.4|43981.4|43999.8|43979.8|0
1729885380000|2024-10-25 19:43:00|44001.4|43981.4|43999.8|43979.8|44001.4|43981.4|43999.8|43979.8|0
1729885400000|2024-10-25 19:43:20|44001.4|43981.4|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|3
1729885430000|2024-10-25 19:43:50|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|0
1729885440000|2024-10-25 19:44:00|43996.4|43976.4|43995.6|43975.6|43996.4|43976.4|43995.6|43975.6|25
1729885450000|2024-10-25 19:44:10|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43993.8|43973.8|3
1729885460000|2024-10-25 19:44:20|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|0
1729885470000|2024-10-25 19:44:30|||||||||3
1729885490000|2024-10-25 19:44:50|43991.3|43971.3|43989.7|43969.7|43992.2|43972.2|43989.7|43969.7|1
1729885520000|2024-10-25 19:45:20|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|3
1729885530000|2024-10-25 19:45:30|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|4
1729885540000|2024-10-25 19:45:40|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|0
1729885550000|2024-10-25 19:45:50|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|0
1729885560000|2024-10-25 19:46:00|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|0
1729885570000|2024-10-25 19:46:10|43991.5|43971.5|43994|43974|43994|43974|43991.5|43971.5|4
1729885580000|2024-10-25 19:46:20|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|0
1729885620000|2024-10-25 19:47:00|43995.6|43975.6|43991.5|43971.5|43995.6|43975.6|43991.5|43971.5|3
1729885640000|2024-10-25 19:47:20|43994|43974|43994|43974|43994|43974|43994|43974|0
1729885650000|2024-10-25 19:47:30|43991.5|43971.5|43988.1|43968.1|43991.5|43971.5|43988.1|43968.1|50
1729885660000|2024-10-25 19:47:40|||||||||1
1729885670000|2024-10-25 19:47:50|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|4
1729885680000|2024-10-25 19:48:00|43991.5|43971.5|43988.1|43968.1|43991.5|43971.5|43988.1|43968.1|3
1729885700000|2024-10-25 19:48:20|43990.6|43970.6|43988.1|43968.1|43990.6|43970.6|43988.1|43968.1|1
1729885710000|2024-10-25 19:48:30|43987.2|43967.2|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|0
1729885720000|2024-10-25 19:48:40|43985.6|43965.6|43985.6|43965.6|43988.1|43968.1|43985.6|43965.6|0
1729885730000|2024-10-25 19:48:50|43988.1|43968.1|43985.6|43965.6|43988.1|43968.1|43985.6|43965.6|0
1729885740000|2024-10-25 19:49:00|43984.7|43964.7|43980.6|43960.6|43984.7|43964.7|43980.6|43960.6|1
1729885750000|2024-10-25 19:49:10|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|2
1729885760000|2024-10-25 19:49:20|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|0
1729885770000|2024-10-25 19:49:30|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|0
1729885790000|2024-10-25 19:49:50|||||||||2
1729885800000|2024-10-25 19:50:00|||||||||1
1729885840000|2024-10-25 19:50:40|||||||||2
1729885850000|2024-10-25 19:50:50|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|0
1729885870000|2024-10-25 19:51:10|43983.1|43963.1|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|1
1729885880000|2024-10-25 19:51:20|43984|43964|43985.6|43965.6|43985.6|43965.6|43984|43964|2
1729885890000|2024-10-25 19:51:30|43984.7|43964.7|43985.6|43965.6|43985.6|43965.6|43983.1|43963.1|1
1729885900000|2024-10-25 19:51:40|43984.7|43964.7|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|0
1729885910000|2024-10-25 19:51:50|43980.6|43960.6|43978.1|43958.1|43980.6|43960.6|43978.1|43958.1|2
1729885920000|2024-10-25 19:52:00|43979|43959|43980.6|43960.6|43980.6|43960.6|43978.1|43958.1|3
1729885930000|2024-10-25 19:52:10|43979.7|43959.7|43980.6|43960.6|43980.6|43960.6|43978.1|43958.1|3
1729885940000|2024-10-25 19:52:20|43979|43959|43978.1|43958.1|43979|43959|43977.2|43957.2|5
1729885950000|2024-10-25 19:52:30|||||||||2
1729885960000|2024-10-25 19:52:40|43977.2|43957.2|43975.6|43955.6|43977.2|43957.2|43975.6|43955.6|6
1729885980000|2024-10-25 19:53:00|43976.5|43956.5|43978.1|43958.1|43978.1|43958.1|43976.5|43956.5|0
1729885990000|2024-10-25 19:53:10|43974|43954|43974|43954|43974|43954|43974|43954|1
1729886000000|2024-10-25 19:53:20|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|0
1729886020000|2024-10-25 19:53:40|43974|43954|43974|43954|43974|43954|43973.1|43953.1|2
1729886030000|2024-10-25 19:53:50|43974.9|43954.9|43978.1|43958.1|43978.1|43958.1|43974.9|43954.9|6
1729886040000|2024-10-25 19:54:00|43977.2|43957.2|43975.6|43955.6|43977.2|43957.2|43975.6|43955.6|3
1729886070000|2024-10-25 19:54:30|43976.5|43956.5|43980.6|43960.6|43980.6|43960.6|43976.5|43956.5|3
1729886080000|2024-10-25 19:54:40|43983.1|43963.1|43981.5|43961.5|43983.1|43963.1|43981.5|43961.5|0
1729886090000|2024-10-25 19:54:50|43983.1|43963.1|43978.1|43958.1|43983.1|43963.1|43978.1|43958.1|7
1729886100000|2024-10-25 19:55:00|43977.2|43957.2|43975.6|43955.6|43978.1|43958.1|43975.6|43955.6|1
1729886110000|2024-10-25 19:55:10|43978.1|43958.1|43975.6|43955.6|43978.1|43958.1|43975.6|43955.6|2
1729886160000|2024-10-25 19:56:00|43973.1|43953.1|43970.6|43950.6|43973.1|43953.1|43970.6|43950.6|8
1729886170000|2024-10-25 19:56:10|43969.7|43949.7|43968.1|43948.1|43969.7|43949.7|43968.1|43948.1|6
1729886180000|2024-10-25 19:56:20|43967.2|43947.2|43963.1|43943.1|43967.2|43947.2|43962.2|43942.2|6
1729886190000|2024-10-25 19:56:30|43962.2|43942.2|43960.6|43940.6|43962.2|43942.2|43960.6|43940.6|1
1729886200000|2024-10-25 19:56:40|43959|43939|43960.6|43940.6|43960.6|43940.6|43958.1|43938.1|2
1729886210000|2024-10-25 19:56:50|43959|43939|43959|43939|43959|43939|43959|43939|2
1729886220000|2024-10-25 19:57:00|43960.6|43940.6|43958.1|43938.1|43960.6|43940.6|43958.1|43938.1|1
1729886230000|2024-10-25 19:57:10|43962.2|43942.2|43963.1|43943.1|43963.1|43943.1|43962.2|43942.2|10
1729886240000|2024-10-25 19:57:20|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|0
1729886250000|2024-10-25 19:57:30|43964.7|43944.7|43965.6|43945.6|43965.6|43945.6|43963.1|43943.1|0
1729886280000|2024-10-25 19:58:00|||||||||7
1729886290000|2024-10-25 19:58:10|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|0
1729886310000|2024-10-25 19:58:30|43965.6|43945.6|43968.1|43948.1|43968.1|43948.1|43963.1|43943.1|10
1729886320000|2024-10-25 19:58:40|||||||||3
1729886330000|2024-10-25 19:58:50|43969|43949|43973.1|43953.1|43973.1|43953.1|43969|43949|5
1729886340000|2024-10-25 19:59:00|43974|43954|43973.1|43953.1|43974|43954|43973.1|43953.1|2
1729886350000|2024-10-25 19:59:10|43974|43954|43975.6|43955.6|43977.3|43957.3|43974|43954|0
1729886360000|2024-10-25 19:59:20|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|2
1729886370000|2024-10-25 19:59:30|43979|43959|43980.6|43960.6|43980.6|43960.6|43979|43959|0
1729886380000|2024-10-25 19:59:40|43981.5|43961.5|43983.1|43963.1|43983.1|43963.1|43980.6|43960.6|0
1729886390000|2024-10-25 19:59:50|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|3
1729886400000|2024-10-25 20:00:00|43980.6|43960.6|43979|43959|43981.5|43961.5|43978.1|43958.1|9
1729886420000|2024-10-25 20:00:20|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|0
1729886440000|2024-10-25 20:00:40|43984|43964|43984|43964|43984|43964|43984|43964|0
1729886450000|2024-10-25 20:00:50|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|3
1729886460000|2024-10-25 20:01:00|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|0
1729886490000|2024-10-25 20:01:30|||||||||4
1729886500000|2024-10-25 20:01:40|||||||||1
1729886520000|2024-10-25 20:02:00|||||||||1
1729886540000|2024-10-25 20:02:20|43987.4|43967.4|43989|43969|43989|43969|43987.4|43967.4|2
1729886550000|2024-10-25 20:02:30|||||||||5
1729886570000|2024-10-25 20:02:50|||||||||2
1729886580000|2024-10-25 20:03:00|43991.5|43971.5|43989|43969|43991.5|43971.5|43989|43969|0
1729886590000|2024-10-25 20:03:10|||||||||1
1729886610000|2024-10-25 20:03:30|||||||||1
1729886630000|2024-10-25 20:03:50|||||||||1
1729886650000|2024-10-25 20:04:10|43989.9|43969.9|43991.5|43971.5|43991.5|43971.5|43989|43969|1
1729886670000|2024-10-25 20:04:30|43994|43974|43994|43974|43994|43974|43994|43974|1
1729886680000|2024-10-25 20:04:40|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|11
1729886690000|2024-10-25 20:04:50|43999|43979|43999|43979|43999|43979|43999|43979|16
1729886700000|2024-10-25 20:05:00|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|6
1729886720000|2024-10-25 20:05:20|||||||||2
1729886760000|2024-10-25 20:06:00|43998.2|43978.2|43994|43974|43998.2|43978.2|43994|43974|1
1729886770000|2024-10-25 20:06:10|43995.7|43975.7|43996.5|43976.5|43996.5|43976.5|43995.7|43975.7|0
1729886780000|2024-10-25 20:06:20|43994|43974|43996.5|43976.5|43996.5|43976.5|43994|43974|2
1729886790000|2024-10-25 20:06:30|||||||||1
1729886810000|2024-10-25 20:06:50|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|2
1729886830000|2024-10-25 20:07:10|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1729886870000|2024-10-25 20:07:50|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|0
1729886880000|2024-10-25 20:08:00|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|20
1729886900000|2024-10-25 20:08:20|||||||||1
1729886960000|2024-10-25 20:09:20|43998.2|43978.2|43999|43979|43999|43979|43998.2|43978.2|2
1729886970000|2024-10-25 20:09:30|44000.7|43980.7|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|1
1729886990000|2024-10-25 20:09:50|44000.7|43980.7|44008.2|43988.2|44008.2|43988.2|44000.7|43980.7|7
1729887000000|2024-10-25 20:10:00|44006.5|43986.5|44007.3|43987.3|44007.3|43987.3|44005.7|43985.7|2
1729887020000|2024-10-25 20:10:20|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|0
1729887060000|2024-10-25 20:11:00|||||||||1
1729887090000|2024-10-25 20:11:30|||||||||1
1729887100000|2024-10-25 20:11:40|44004.8|43984.8|44003.2|43983.2|44004.8|43984.8|44003.2|43983.2|0
1729887130000|2024-10-25 20:12:10|||||||||4
1729887150000|2024-10-25 20:12:30|||||||||4
1729887170000|2024-10-25 20:12:50|||||||||19
1729887220000|2024-10-25 20:13:40|44001.6|43981.6|44004.1|43984.1|44004.1|43984.1|44001.6|43981.6|4
1729887240000|2024-10-25 20:14:00|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1729887250000|2024-10-25 20:14:10|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|13
1729887260000|2024-10-25 20:14:20|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|5
1729887270000|2024-10-25 20:14:30|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|1
1729887280000|2024-10-25 20:14:40|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|10
1729887300000|2024-10-25 20:15:00|43998.3|43978.3|43999.9|43979.9|44000.8|43980.8|43998.3|43978.3|12
1729887310000|2024-10-25 20:15:10|44001.6|43981.6|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|1
1729887330000|2024-10-25 20:15:30|||||||||1
1729887380000|2024-10-25 20:16:20|43997.3|43977.3|43994.1|43974.1|43997.3|43977.3|43994.1|43974.1|0
1729887390000|2024-10-25 20:16:30|||||||||2
1729887400000|2024-10-25 20:16:40|||||||||7
1729887440000|2024-10-25 20:17:20|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|2
1729887450000|2024-10-25 20:17:30|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|1
1729887480000|2024-10-25 20:18:00|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1729887510000|2024-10-25 20:18:30|||||||||2
1729887560000|2024-10-25 20:19:20|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|2
1729887570000|2024-10-25 20:19:30|||||||||1
1729887590000|2024-10-25 20:19:50|43989.9|43969.9|43991.6|43971.6|43991.6|43971.6|43989.9|43969.9|0
1729887600000|2024-10-25 20:20:00|43993.2|43973.2|43991.6|43971.6|43993.2|43973.2|43991.6|43971.6|1
1729887640000|2024-10-25 20:20:40|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|0
1729887680000|2024-10-25 20:21:20|||||||||1
1729887700000|2024-10-25 20:21:40|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1729887710000|2024-10-25 20:21:50|43990.7|43970.7|43989.1|43969.1|43990.7|43970.7|43989.1|43969.1|0
1729887770000|2024-10-25 20:22:50|43988.2|43968.2|43986.6|43966.6|43988.2|43968.2|43986.6|43966.6|0
1729887810000|2024-10-25 20:23:30|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|1
1729887830000|2024-10-25 20:23:50|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1729887840000|2024-10-25 20:24:00|43989.1|43969.1|43986.6|43966.6|43989.1|43969.1|43986.6|43966.6|1
1729887850000|2024-10-25 20:24:10|43989.1|43969.1|43986.6|43966.6|43989.1|43969.1|43986.6|43966.6|0
1729887860000|2024-10-25 20:24:20|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|0
1729887870000|2024-10-25 20:24:30|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1729887880000|2024-10-25 20:24:40|43990.7|43970.7|43989.1|43969.1|43990.7|43970.7|43989.1|43969.1|0
1729887890000|2024-10-25 20:24:50|43986.6|43966.6|43989.1|43969.1|43989.1|43969.1|43986.6|43966.6|1
1729887920000|2024-10-25 20:25:20|43991.6|43971.6|43989.1|43969.1|43991.6|43971.6|43989.1|43969.1|0
1729887940000|2024-10-25 20:25:40|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1729887960000|2024-10-25 20:26:00|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|1
1729887980000|2024-10-25 20:26:20|||||||||4
1729888010000|2024-10-25 20:26:50|43989.9|43969.9|43988.2|43968.2|43989.9|43969.9|43988.2|43968.2|0
1729888050000|2024-10-25 20:27:30|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|0
1729888060000|2024-10-25 20:27:40|43989.9|43969.9|43986.6|43966.6|43989.9|43969.9|43986.6|43966.6|3
1729888090000|2024-10-25 20:28:10|43987.4|43967.4|43989.9|43969.9|43989.9|43969.9|43985.7|43965.7|7
1729888130000|2024-10-25 20:28:50|43985.7|43965.7|43985.7|43965.7|43986.6|43966.6|43985.7|43965.7|1
1729888140000|2024-10-25 20:29:00|43987.5|43967.5|43990.7|43970.7|43990.7|43970.7|43987.5|43967.5|4
1729888160000|2024-10-25 20:29:20|||||||||1
1729888190000|2024-10-25 20:29:50|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|2
1729888200000|2024-10-25 20:30:00|||||||||3
1729888240000|2024-10-25 20:30:40|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|26
1729888250000|2024-10-25 20:30:50|43984.9|43964.9|43983.2|43963.2|43984.9|43964.9|43983.2|43963.2|2
1729888260000|2024-10-25 20:31:00|||||||||2
1729888270000|2024-10-25 20:31:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|1
1729888310000|2024-10-25 20:31:50|||||||||1
1729888320000|2024-10-25 20:32:00|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|0
1729888350000|2024-10-25 20:32:30|||||||||1
1729888360000|2024-10-25 20:32:40|43986.6|43966.6|43993.2|43973.2|43993.2|43973.2|43986.6|43966.6|8
1729888400000|2024-10-25 20:33:20|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1729888420000|2024-10-25 20:33:40|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|0
1729888470000|2024-10-25 20:34:30|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|5
1729888490000|2024-10-25 20:34:50|43994.9|43974.9|43995.8|43975.8|43995.8|43975.8|43994.9|43974.9|4
1729888500000|2024-10-25 20:35:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1729888540000|2024-10-25 20:35:40|43994.9|43974.9|43993.3|43973.3|43995.8|43975.8|43993.3|43973.3|2
1729888550000|2024-10-25 20:35:50|43994.1|43974.1|43993.3|43973.3|43995.8|43975.8|43993.3|43973.3|2
1729888570000|2024-10-25 20:36:10|||||||||2
1729888620000|2024-10-25 20:37:00|43992.4|43972.4|43993.3|43973.3|43993.3|43973.3|43990.8|43970.8|0
1729888630000|2024-10-25 20:37:10|43990.8|43970.8|43993.3|43973.3|43993.3|43973.3|43990.8|43970.8|0
1729888640000|2024-10-25 20:37:20|43992.4|43972.4|43990.8|43970.8|43992.4|43972.4|43990.8|43970.8|0
1729888650000|2024-10-25 20:37:30|43991.6|43971.6|43993.3|43973.3|43993.3|43973.3|43991.6|43971.6|2
1729888690000|2024-10-25 20:38:10|||||||||4
1729888790000|2024-10-25 20:39:50|43991.5|43971.5|43990.8|43970.8|43991.5|43971.5|43988.3|43968.3|9
1729888810000|2024-10-25 20:40:10|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1729888820000|2024-10-25 20:40:20|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|2
1729888840000|2024-10-25 20:40:40|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|0
1729888850000|2024-10-25 20:40:50|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|1
1729888890000|2024-10-25 20:41:30|43988.3|43968.3|43993.3|43973.3|43993.3|43973.3|43988.3|43968.3|3
1729888950000|2024-10-25 20:42:30|||||||||1
1729888980000|2024-10-25 20:43:00|||||||||2
1729889030000|2024-10-25 20:43:50|||||||||1
1729889090000|2024-10-25 20:44:50|||||||||3
1729889100000|2024-10-25 20:45:00|43995.8|43975.8|43993.3|43973.3|43995.8|43975.8|43993.3|43973.3|3
1729889180000|2024-10-25 20:46:20|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|6
1729889250000|2024-10-25 20:47:30|43994.9|43974.9|43995.8|43975.8|43995.8|43975.8|43994.9|43974.9|0
1729889260000|2024-10-25 20:47:40|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|2
1729889290000|2024-10-25 20:48:10|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|0
1729889320000|2024-10-25 20:48:40|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|0
1729889370000|2024-10-25 20:49:30|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|1
1729889380000|2024-10-25 20:49:40|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|0
1729889390000|2024-10-25 20:49:50|43994.2|43974.2|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|5
1729889400000|2024-10-25 20:50:00|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|0
1729889410000|2024-10-25 20:50:10|43999.9|43979.9|43998.3|43978.3|44000.8|43980.8|43998.3|43978.3|0
1729889430000|2024-10-25 20:50:30|43999.9|43979.9|43998.3|43978.3|43999.9|43979.9|43998.3|43978.3|0
1729889440000|2024-10-25 20:50:40|43999.2|43979.2|43998.3|43978.3|44000.8|43980.8|43998.3|43978.3|0
1729889450000|2024-10-25 20:50:50|43996.7|43976.7|43995.8|43975.8|43996.7|43976.7|43995.8|43975.8|1
1729889470000|2024-10-25 20:51:10|43996.7|43976.7|44000.8|43980.8|44000.8|43980.8|43996.7|43976.7|0
1729889480000|2024-10-25 20:51:20|43998.3|43978.3|44000.8|43980.8|44000.8|43980.8|43998.3|43978.3|2
1729889490000|2024-10-25 20:51:30|43999.9|43979.9|44000.8|43980.8|44000.8|43980.8|43998.3|43978.3|1
1729889500000|2024-10-25 20:51:40|43999.9|43979.9|44000.8|43980.8|44000.8|43980.8|43999.9|43979.9|0
1729889510000|2024-10-25 20:51:50|43999.9|43979.9|43999.2|43979.2|43999.9|43979.9|43999.2|43979.2|0
1729889520000|2024-10-25 20:52:00|44000.8|43980.8|44003.3|43983.3|44003.3|43983.3|43998.3|43978.3|3
1729889530000|2024-10-25 20:52:10|44004.2|43984.2|44005.8|43985.8|44005.8|43985.8|44004.2|43984.2|3
1729889540000|2024-10-25 20:52:20|44003.3|43983.3|44003.3|43983.3|44005.8|43985.8|44003.3|43983.3|0
1729889550000|2024-10-25 20:52:30|44004.2|43984.2|44003.3|43983.3|44005.8|43985.8|44003.3|43983.3|0
1729889560000|2024-10-25 20:52:40|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|0
1729889580000|2024-10-25 20:53:00|44003.3|43983.3|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|0
1729889590000|2024-10-25 20:53:10|44004.9|43984.9|44004.2|43984.2|44005.8|43985.8|44003.3|43983.3|0
1729889600000|2024-10-25 20:53:20|44003.3|43983.3|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|0
1729889610000|2024-10-25 20:53:30|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|0
1729889680000|2024-10-25 20:54:40|44005|43985|44003.3|43983.3|44005|43985|44003.3|43983.3|0
1729889690000|2024-10-25 20:54:50|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|3
1729889700000|2024-10-25 20:55:00|43998.3|43978.3|44003.3|43983.3|44003.3|43983.3|43998.3|43978.3|6
1729889740000|2024-10-25 20:55:40|44005|43985|44005|43985|44005|43985|44003.3|43983.3|4
1729889750000|2024-10-25 20:55:50|44005.8|43985.8|44005|43985|44005.8|43985.8|44003.3|43983.3|0
1729889760000|2024-10-25 20:56:00|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|1
1729889790000|2024-10-25 20:56:30|44005|43985|44005.8|43985.8|44005.8|43985.8|44005|43985|1
1729889810000|2024-10-25 20:56:50|||||||||1
1729889850000|2024-10-25 20:57:30|44005|43985|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|0
1729889860000|2024-10-25 20:57:40|||||||||1
1729889870000|2024-10-25 20:57:50|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|7
1729889880000|2024-10-25 20:58:00|44003.3|43983.3|44008.3|43988.3|44008.3|43988.3|44003.3|43983.3|12
1729889890000|2024-10-25 20:58:10|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|3
1729889900000|2024-10-25 20:58:20|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|1
1729889910000|2024-10-25 20:58:30|44012.6|43992.6|44010.1|43990.1|44012.6|43992.6|44010.1|43990.1|0
1729889920000|2024-10-25 20:58:40|44012.6|43992.6|44012.6|43992.6|44012.6|43992.6|44010.1|43990.1|0
1729889930000|2024-10-25 20:58:50|44010.1|43990.1|44012.6|43992.6|44012.6|43992.6|44010.1|43990.1|1
1729889950000|2024-10-25 20:59:10|44011|43991|44011|43991|44011|43991|44011|43991|1
1729889960000|2024-10-25 20:59:20|44012.6|43992.6|44012.6|43992.6|44012.6|43992.6|44012.6|43992.6|0
1729889970000|2024-10-25 20:59:30|44016|43996|44015.1|43995.1|44017.6|43997.6|44015.1|43995.1|4
1729889980000|2024-10-25 20:59:40|44014.2|43994.2|44012.6|43992.6|44017.6|43997.6|44012.6|43992.6|2
1729889990000|2024-10-25 20:59:50|44013.5|43993.5|44014.2|43994.2|44015.1|43995.1|44012.6|43992.6|1
1730066410000|2024-10-27 22:00:10|43997.3|43977.3|43982.3|43962.3|43997.3|43977.3|43982.3|43962.3|11
1730066420000|2024-10-27 22:00:20|43981.4|43961.4|43964.8|43944.8|43981.4|43961.4|43954.8|43934.8|25
1730066430000|2024-10-27 22:00:30|43963.1|43943.1|43959.8|43939.8|43963.1|43943.1|43957.3|43937.3|1
1730066440000|2024-10-27 22:00:40|43960.6|43940.6|43963.9|43943.9|43968.1|43948.1|43960.6|43940.6|12
1730066450000|2024-10-27 22:00:50|43962.3|43942.3|43963.1|43943.1|43963.1|43943.1|43962.3|43942.3|7
1730066460000|2024-10-27 22:01:00|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|8
1730066470000|2024-10-27 22:01:10|43961.4|43941.4|43950.6|43930.6|43961.4|43941.4|43948.1|43928.1|5
1730066480000|2024-10-27 22:01:20|43951.4|43931.4|43953.1|43933.1|43953.1|43933.1|43951.4|43931.4|0
1730066490000|2024-10-27 22:01:30|43951.4|43931.4|43951.4|43931.4|43953.9|43933.9|43951.4|43931.4|1
1730066500000|2024-10-27 22:01:40|43952.3|43932.3|43951.4|43931.4|43952.3|43932.3|43951.4|43931.4|0
1730066510000|2024-10-27 22:01:50|43950.6|43930.6|43949.8|43929.8|43950.6|43930.6|43947.3|43927.3|1
1730066520000|2024-10-27 22:02:00|43950.6|43930.6|43952.3|43932.3|43954.8|43934.8|43950.6|43930.6|4
1730066530000|2024-10-27 22:02:10|43949.8|43929.8|43942.3|43922.3|43949.8|43929.8|43942.3|43922.3|1
1730066540000|2024-10-27 22:02:20|43944.8|43924.8|43947.3|43927.3|43947.3|43927.3|43944.8|43924.8|5
1730066550000|2024-10-27 22:02:30|43950.6|43930.6|43952.3|43932.3|43952.3|43932.3|43950.6|43930.6|5
1730066560000|2024-10-27 22:02:40|43951.4|43931.4|43950.6|43930.6|43952.3|43932.3|43949.8|43929.8|2
1730066570000|2024-10-27 22:02:50|43952.3|43932.3|43958.1|43938.1|43960.6|43940.6|43949.8|43929.8|7
1730066580000|2024-10-27 22:03:00|43960.6|43940.6|43959.8|43939.8|43964.8|43944.8|43959.8|43939.8|5
1730066590000|2024-10-27 22:03:10|43961.4|43941.4|43964.8|43944.8|43964.8|43944.8|43961.4|43941.4|1
1730066600000|2024-10-27 22:03:20|43974.8|43954.8|43972.3|43952.3|43974.8|43954.8|43972.3|43952.3|6
1730066610000|2024-10-27 22:03:30|43971.4|43951.4|43969.8|43949.8|43971.4|43951.4|43969.8|43949.8|5
1730066620000|2024-10-27 22:03:40|43972.3|43952.3|43977.3|43957.3|43977.3|43957.3|43972.3|43952.3|3
1730066630000|2024-10-27 22:03:50|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|2
1730066640000|2024-10-27 22:04:00|43972.3|43952.3|43969.8|43949.8|43974.8|43954.8|43969.8|43949.8|3
1730066650000|2024-10-27 22:04:10|||||||||2
1730066680000|2024-10-27 22:04:40|43970.6|43950.6|43979.8|43959.8|43979.8|43959.8|43970.6|43950.6|1
1730066690000|2024-10-27 22:04:50|43977.3|43957.3|43982.3|43962.3|43984.8|43964.8|43977.3|43957.3|5
1730066700000|2024-10-27 22:05:00|43987.3|43967.3|43987.3|43967.3|43989.8|43969.8|43984.8|43964.8|6
1730066710000|2024-10-27 22:05:10|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|8
1730066720000|2024-10-27 22:05:20|43982.3|43962.3|43977.3|43957.3|43982.3|43962.3|43977.3|43957.3|0
1730066730000|2024-10-27 22:05:30|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|1
1730066750000|2024-10-27 22:05:50|43972.3|43952.3|43969.8|43949.8|43972.3|43952.3|43969.8|43949.8|1
1730066770000|2024-10-27 22:06:10|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43964.8|43944.8|0
1730066780000|2024-10-27 22:06:20|43969|43949|43969.8|43949.8|43969.8|43949.8|43969|43949|1
1730066790000|2024-10-27 22:06:30|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|3
1730066800000|2024-10-27 22:06:40|43972.3|43952.3|43977.3|43957.3|43977.3|43957.3|43972.3|43952.3|1
1730066820000|2024-10-27 22:07:00|43980.6|43960.6|43982.3|43962.3|43982.3|43962.3|43980.6|43960.6|12
1730066830000|2024-10-27 22:07:10|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|0
1730066840000|2024-10-27 22:07:20|43984|43964|43979.8|43959.8|43984|43964|43979.8|43959.8|1
1730066850000|2024-10-27 22:07:30|43980.6|43960.6|43979.8|43959.8|43982.3|43962.3|43979.8|43959.8|0
1730066860000|2024-10-27 22:07:40|43980.6|43960.6|43979.8|43959.8|43984.8|43964.8|43979.8|43959.8|0
1730066870000|2024-10-27 22:07:50|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|0
1730066880000|2024-10-27 22:08:00|||||||||1
1730066890000|2024-10-27 22:08:10|43978.1|43958.1|43979.8|43959.8|43979.8|43959.8|43978.1|43958.1|1
1730066940000|2024-10-27 22:09:00|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|34
1730066950000|2024-10-27 22:09:10|43983.1|43963.1|43984.8|43964.8|43984.8|43964.8|43983.1|43963.1|0
1730066980000|2024-10-27 22:09:40|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|43979.8|43959.8|0
1730066990000|2024-10-27 22:09:50|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|6
1730067000000|2024-10-27 22:10:00|43973.2|43953.2|43969.8|43949.8|43973.2|43953.2|43969.8|43949.8|1
1730067010000|2024-10-27 22:10:10|43968.1|43948.1|43969.8|43949.8|43969.8|43949.8|43967.3|43947.3|3
1730067020000|2024-10-27 22:10:20|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|3
1730067030000|2024-10-27 22:10:30|43964.8|43944.8|43960.7|43940.7|43964.8|43944.8|43960.7|43940.7|4
1730067040000|2024-10-27 22:10:40|43954|43934|43954|43934|43954|43934|43954|43934|2
1730067050000|2024-10-27 22:10:50|43953.2|43933.2|43949.8|43929.8|43953.2|43933.2|43948.2|43928.2|1
1730067060000|2024-10-27 22:11:00|43948.2|43928.2|43950.7|43930.7|43950.7|43930.7|43948.2|43928.2|2
1730067070000|2024-10-27 22:11:10|43952.3|43932.3|43948.2|43928.2|43952.3|43932.3|43943.2|43923.2|8
1730067080000|2024-10-27 22:11:20|43950.7|43930.7|43953.2|43933.2|43955.7|43935.7|43950.7|43930.7|3
1730067090000|2024-10-27 22:11:30|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|3
1730067110000|2024-10-27 22:11:50|43958.2|43938.2|43954.8|43934.8|43958.2|43938.2|43954.8|43934.8|1
1730067120000|2024-10-27 22:12:00|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|1
1730067130000|2024-10-27 22:12:10|43957.3|43937.3|43953.2|43933.2|43957.3|43937.3|43953.2|43933.2|7
1730067140000|2024-10-27 22:12:20|||||||||1
1730067150000|2024-10-27 22:12:30|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|1
1730067160000|2024-10-27 22:12:40|43957.3|43937.3|43958.2|43938.2|43960.7|43940.7|43957.3|43937.3|9
1730067170000|2024-10-27 22:12:50|43959|43939|43963.2|43943.2|43963.2|43943.2|43958.2|43938.2|1
1730067180000|2024-10-27 22:13:00|43965.7|43945.7|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|3
1730067190000|2024-10-27 22:13:10|||||||||4
1730067200000|2024-10-27 22:13:20|43969.9|43949.9|43973.2|43953.2|43973.2|43953.2|43969.9|43949.9|2
1730067220000|2024-10-27 22:13:40|43974.9|43954.9|43970.7|43950.7|43974.9|43954.9|43970.7|43950.7|1
1730067230000|2024-10-27 22:13:50|43969|43949|43968.2|43948.2|43969|43949|43968.2|43948.2|4
1730067240000|2024-10-27 22:14:00|43970.7|43950.7|43968.2|43948.2|43973.2|43953.2|43968.2|43948.2|5
1730067250000|2024-10-27 22:14:10|||||||||1
1730067280000|2024-10-27 22:14:40|43967.4|43947.4|43965.7|43945.7|43967.4|43947.4|43965.7|43945.7|1
1730067290000|2024-10-27 22:14:50|43966.5|43946.5|43968.2|43948.2|43968.2|43948.2|43966.5|43946.5|4
1730067300000|2024-10-27 22:15:00|43969|43949|43970.7|43950.7|43970.7|43950.7|43969|43949|0
1730067320000|2024-10-27 22:15:20|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|4
1730067330000|2024-10-27 22:15:30|43976.5|43956.5|43978.2|43958.2|43978.2|43958.2|43976.5|43956.5|5
1730067340000|2024-10-27 22:15:40|43983.2|43963.2|43993.2|43973.2|43995.7|43975.7|43983.2|43963.2|16
1730067350000|2024-10-27 22:15:50|43990.7|43970.7|43988.2|43968.2|43990.7|43970.7|43988.2|43968.2|2
1730067360000|2024-10-27 22:16:00|43985.7|43965.7|43986.5|43966.5|43986.5|43966.5|43985.7|43965.7|0
1730067370000|2024-10-27 22:16:10|43985.7|43965.7|43985.7|43965.7|43988.2|43968.2|43985.7|43965.7|1
1730067380000|2024-10-27 22:16:20|43986.5|43966.5|43996.5|43976.5|43996.5|43976.5|43986.5|43966.5|6
1730067390000|2024-10-27 22:16:30|43994|43974|43994|43974|43994|43974|43994|43974|0
1730067400000|2024-10-27 22:16:40|||||||||1
1730067430000|2024-10-27 22:17:10|43994.8|43974.8|44002.4|43982.4|44003.2|43983.2|43994.8|43974.8|11
1730067460000|2024-10-27 22:17:40|43998.2|43978.2|43993.2|43973.2|43998.2|43978.2|43993.2|43973.2|1
1730067470000|2024-10-27 22:17:50|43992.4|43972.4|43990.7|43970.7|43993.2|43973.2|43990.7|43970.7|0
1730067480000|2024-10-27 22:18:00|43991.5|43971.5|43993.2|43973.2|43993.2|43973.2|43991.5|43971.5|0
1730067490000|2024-10-27 22:18:10|43990.7|43970.7|43993.2|43973.2|43993.2|43973.2|43990.7|43970.7|0
1730067500000|2024-10-27 22:18:20|||||||||2
1730067510000|2024-10-27 22:18:30|43992.4|43972.4|43990.7|43970.7|43992.4|43972.4|43990.7|43970.7|0
1730067520000|2024-10-27 22:18:40|43992.3|43972.3|43995.7|43975.7|43995.7|43975.7|43992.3|43972.3|1
1730067530000|2024-10-27 22:18:50|||||||||1
1730067590000|2024-10-27 22:19:50|43998.2|43978.2|44000.7|43980.7|44000.7|43980.7|43998.2|43978.2|4
1730067600000|2024-10-27 22:20:00|44003.2|43983.2|44000.7|43980.7|44003.2|43983.2|44000.7|43980.7|0
1730067610000|2024-10-27 22:20:10|44004.9|43984.9|44005.7|43985.7|44005.7|43985.7|44004.9|43984.9|1
1730067630000|2024-10-27 22:20:30|||||||||1
1730067640000|2024-10-27 22:20:40|44006.5|43986.5|44005.7|43985.7|44006.5|43986.5|44005.7|43985.7|5
1730067650000|2024-10-27 22:20:50|44004.9|43984.9|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|2
1730067660000|2024-10-27 22:21:00|44004.9|43984.9|44003.2|43983.2|44004.9|43984.9|44003.2|43983.2|1
1730067680000|2024-10-27 22:21:20|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|4
1730067690000|2024-10-27 22:21:30|44002.4|43982.4|44002.4|43982.4|44002.4|43982.4|44002.4|43982.4|4
1730067700000|2024-10-27 22:21:40|44003.2|43983.2|44005.7|43985.7|44005.7|43985.7|44003.2|43983.2|2
1730067710000|2024-10-27 22:21:50|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|2
1730067730000|2024-10-27 22:22:10|44000.7|43980.7|43994.8|43974.8|44000.7|43980.7|43994.8|43974.8|0
1730067740000|2024-10-27 22:22:20|43992.3|43972.3|43994.8|43974.8|43994.8|43974.8|43992.3|43972.3|0
1730067750000|2024-10-27 22:22:30|43992.3|43972.3|43994.8|43974.8|43994.8|43974.8|43992.3|43972.3|0
1730067760000|2024-10-27 22:22:40|||||||||1
1730067770000|2024-10-27 22:22:50|||||||||1
1730067780000|2024-10-27 22:23:00|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|0
1730067790000|2024-10-27 22:23:10|43990.7|43970.7|43989.8|43969.8|43990.7|43970.7|43989|43969|4
1730067800000|2024-10-27 22:23:20|43988.2|43968.2|43984.8|43964.8|43989.8|43969.8|43984.8|43964.8|3
1730067810000|2024-10-27 22:23:30|43989.8|43969.8|43984.8|43964.8|43989.8|43969.8|43984.8|43964.8|0
1730067850000|2024-10-27 22:24:10|43986.5|43966.5|43989.8|43969.8|43989.8|43969.8|43986.5|43966.5|8
1730067860000|2024-10-27 22:24:20|43993.2|43973.2|43994.8|43974.8|43994.8|43974.8|43993.2|43973.2|0
1730067870000|2024-10-27 22:24:30|43996.5|43976.5|44009.8|43989.8|44009.8|43989.8|43996.5|43976.5|4
1730067880000|2024-10-27 22:24:40|44012.3|43992.3|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|1
1730067890000|2024-10-27 22:24:50|44019.8|43999.8|44053.2|44033.2|44053.2|44033.2|44019.8|43999.8|15
1730067900000|2024-10-27 22:25:00|44054.8|44034.8|44057.3|44037.3|44059.8|44039.8|44054.8|44034.8|5
1730067910000|2024-10-27 22:25:10|44059|44039|44059.8|44039.8|44059.8|44039.8|44059|44039|2
1730067920000|2024-10-27 22:25:20|44061.5|44041.5|44069.8|44049.8|44069.8|44049.8|44061.5|44041.5|3
1730067930000|2024-10-27 22:25:30|44067.3|44047.3|44064.8|44044.8|44067.3|44047.3|44064.8|44044.8|4
1730067940000|2024-10-27 22:25:40|44065.7|44045.7|44069.8|44049.8|44069.8|44049.8|44065.7|44045.7|2
1730067950000|2024-10-27 22:25:50|44073.2|44053.2|44094.8|44074.8|44094.8|44074.8|44073.2|44053.2|9
1730067960000|2024-10-27 22:26:00|44092.3|44072.3|44078.2|44058.2|44092.3|44072.3|44077.3|44057.3|4
1730067970000|2024-10-27 22:26:10|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|44079.8|44059.8|0
1730067980000|2024-10-27 22:26:20|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|0
1730067990000|2024-10-27 22:26:30|44078.2|44058.2|44079.8|44059.8|44079.8|44059.8|44078.2|44058.2|0
1730068000000|2024-10-27 22:26:40|44078.2|44058.2|44077.3|44057.3|44078.2|44058.2|44077.3|44057.3|2
1730068010000|2024-10-27 22:26:50|44077.4|44057.4|44077.4|44057.4|44077.4|44057.4|44077.4|44057.4|0
1730068020000|2024-10-27 22:27:00|||||||||1
1730068030000|2024-10-27 22:27:10|44079|44059|44079.9|44059.9|44079.9|44059.9|44079|44059|1
1730068040000|2024-10-27 22:27:20|44082.4|44062.4|44084.9|44064.9|44084.9|44064.9|44082.4|44062.4|0
1730068050000|2024-10-27 22:27:30|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|44087.4|44067.4|0
1730068070000|2024-10-27 22:27:50|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|0
1730068100000|2024-10-27 22:28:20|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|0
1730068110000|2024-10-27 22:28:30|44091.5|44071.5|44093.2|44073.2|44093.2|44073.2|44091.5|44071.5|0
1730068120000|2024-10-27 22:28:40|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|2
1730068130000|2024-10-27 22:28:50|44094.9|44074.9|44094.9|44074.9|44094.9|44074.9|44094.9|44074.9|2
1730068140000|2024-10-27 22:29:00|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|3
1730068170000|2024-10-27 22:29:30|44089.9|44069.9|44092.4|44072.4|44092.4|44072.4|44089.9|44069.9|1
1730068180000|2024-10-27 22:29:40|44089.9|44069.9|44092.4|44072.4|44092.4|44072.4|44089.9|44069.9|0
1730068190000|2024-10-27 22:29:50|44093.2|44073.2|44097.4|44077.4|44097.4|44077.4|44093.2|44073.2|3
1730068200000|2024-10-27 22:30:00|44096.5|44076.5|44092.4|44072.4|44096.5|44076.5|44092.4|44072.4|6
1730068210000|2024-10-27 22:30:10|44087.4|44067.4|44084.9|44064.9|44087.4|44067.4|44084.9|44064.9|4
1730068220000|2024-10-27 22:30:20|44089.9|44069.9|44104.9|44084.9|44104.9|44084.9|44089.9|44069.9|7
1730068230000|2024-10-27 22:30:30|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|2
1730068240000|2024-10-27 22:30:40|44102.4|44082.4|44107.4|44087.4|44107.4|44087.4|44102.4|44082.4|0
1730068250000|2024-10-27 22:30:50|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|0
1730068260000|2024-10-27 22:31:00|44102.4|44082.4|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|1
1730068270000|2024-10-27 22:31:10|44102.4|44082.4|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|0
1730068280000|2024-10-27 22:31:20|44103.2|44083.2|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|1
1730068290000|2024-10-27 22:31:30|44106.6|44086.6|44107.4|44087.4|44107.4|44087.4|44106.6|44086.6|2
1730068300000|2024-10-27 22:31:40|44106.6|44086.6|44104.9|44084.9|44106.6|44086.6|44104.9|44084.9|3
1730068320000|2024-10-27 22:32:00|44105.7|44085.7|44104.9|44084.9|44105.7|44085.7|44104.9|44084.9|2
1730068330000|2024-10-27 22:32:10|44107.4|44087.4|44104.9|44084.9|44107.4|44087.4|44104.9|44084.9|0
1730068340000|2024-10-27 22:32:20|||||||||2
1730068350000|2024-10-27 22:32:30|||||||||3
1730068360000|2024-10-27 22:32:40|44113.2|44093.2|44119.9|44099.9|44119.9|44099.9|44113.2|44093.2|5
1730068370000|2024-10-27 22:32:50|44124.9|44104.9|44124.9|44104.9|44124.9|44104.9|44124.9|44104.9|1
1730068380000|2024-10-27 22:33:00|44119.9|44099.9|44112.4|44092.4|44119.9|44099.9|44112.4|44092.4|5
1730068390000|2024-10-27 22:33:10|44109.9|44089.9|44109.9|44089.9|44109.9|44089.9|44109.9|44089.9|1
1730068400000|2024-10-27 22:33:20|||||||||1
1730068410000|2024-10-27 22:33:30|44108.2|44088.2|44104.9|44084.9|44108.2|44088.2|44104.9|44084.9|3
1730068430000|2024-10-27 22:33:50|||||||||4
1730068440000|2024-10-27 22:34:00|44103.2|44083.2|44104.9|44084.9|44104.9|44084.9|44103.2|44083.2|0
1730068450000|2024-10-27 22:34:10|44104.1|44084.1|44099.9|44079.9|44104.1|44084.1|44099.9|44079.9|0
1730068490000|2024-10-27 22:34:50|44102.3|44082.3|44115.7|44095.7|44115.7|44095.7|44102.3|44082.3|8
1730068500000|2024-10-27 22:35:00|44117.4|44097.4|44152.4|44132.4|44152.4|44132.4|44117.4|44097.4|46
1730068510000|2024-10-27 22:35:10|44154.9|44134.9|44159.9|44139.9|44159.9|44139.9|44154.9|44134.9|4
1730068520000|2024-10-27 22:35:20|44156.6|44136.6|44142.4|44122.4|44156.6|44136.6|44142.4|44122.4|12
1730068530000|2024-10-27 22:35:30|44141.6|44121.6|44139.9|44119.9|44141.6|44121.6|44136.6|44116.6|8
1730068550000|2024-10-27 22:35:50|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|1
1730068560000|2024-10-27 22:36:00|44136.6|44116.6|44134.1|44114.1|44136.6|44116.6|44134.1|44114.1|7
1730068570000|2024-10-27 22:36:10|44132.4|44112.4|44120.7|44100.7|44132.4|44112.4|44120.7|44100.7|2
1730068580000|2024-10-27 22:36:20|44119.9|44099.9|44119.9|44099.9|44122.4|44102.4|44119.9|44099.9|0
1730068590000|2024-10-27 22:36:30|44114.9|44094.9|44101.6|44081.6|44114.9|44094.9|44101.6|44081.6|5
1730068600000|2024-10-27 22:36:40|44099.1|44079.1|44093.3|44073.3|44099.1|44079.1|44093.3|44073.3|2
1730068610000|2024-10-27 22:36:50|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|44091.6|44071.6|0
1730068620000|2024-10-27 22:37:00|44097.4|44077.4|44102.4|44082.4|44102.4|44082.4|44097.4|44077.4|0
1730068630000|2024-10-27 22:37:10|44101.6|44081.6|44106.6|44086.6|44106.6|44086.6|44101.6|44081.6|2
1730068650000|2024-10-27 22:37:30|44111.6|44091.6|44121.6|44101.6|44121.6|44101.6|44111.6|44091.6|4
1730068660000|2024-10-27 22:37:40|44123.3|44103.3|44127.4|44107.4|44127.4|44107.4|44123.3|44103.3|1
1730068690000|2024-10-27 22:38:10|44126.6|44106.6|44129.1|44109.1|44129.1|44109.1|44126.6|44106.6|0
1730068700000|2024-10-27 22:38:20|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|0
1730068710000|2024-10-27 22:38:30|||||||||1
1730068740000|2024-10-27 22:39:00|44124.9|44104.9|44126.6|44106.6|44126.6|44106.6|44124.1|44104.1|1
1730068750000|2024-10-27 22:39:10|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|0
1730068760000|2024-10-27 22:39:20|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|44120.8|44100.8|0
1730068770000|2024-10-27 22:39:30|||||||||1
1730068780000|2024-10-27 22:39:40|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|1
1730068790000|2024-10-27 22:39:50|44112.4|44092.4|44114.1|44094.1|44116.6|44096.6|44111.6|44091.6|1
1730068800000|2024-10-27 22:40:00|44111.6|44091.6|44106.6|44086.6|44111.6|44091.6|44106.6|44086.6|0
1730068810000|2024-10-27 22:40:10|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|0
1730068820000|2024-10-27 22:40:20|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|0
1730068830000|2024-10-27 22:40:30|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|0
1730068840000|2024-10-27 22:40:40|44104.1|44084.1|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|0
1730068860000|2024-10-27 22:41:00|44104.9|44084.9|44101.6|44081.6|44104.9|44084.9|44101.6|44081.6|0
1730068870000|2024-10-27 22:41:10|44104.1|44084.1|44116.6|44096.6|44116.6|44096.6|44101.6|44081.6|3
1730068890000|2024-10-27 22:41:30|||||||||3
1730068900000|2024-10-27 22:41:40|||||||||1
1730068910000|2024-10-27 22:41:50|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|1
1730068920000|2024-10-27 22:42:00|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44119.1|44099.1|0
1730068930000|2024-10-27 22:42:10|44119.1|44099.1|44121.6|44101.6|44121.6|44101.6|44117.4|44097.4|1
1730068940000|2024-10-27 22:42:20|44123.3|44103.3|44124.1|44104.1|44124.1|44104.1|44123.3|44103.3|1
1730068950000|2024-10-27 22:42:30|44125.8|44105.8|44129.1|44109.1|44129.1|44109.1|44125.8|44105.8|3
1730068960000|2024-10-27 22:42:40|44127.4|44107.4|44131.6|44111.6|44131.6|44111.6|44127.4|44107.4|3
1730068970000|2024-10-27 22:42:50|44133.3|44113.3|44136.6|44116.6|44136.6|44116.6|44131.6|44111.6|1
1730068980000|2024-10-27 22:43:00|44134.1|44114.1|44134.1|44114.1|44134.1|44114.1|44132.4|44112.4|3
1730068990000|2024-10-27 22:43:10|44132.4|44112.4|44141.6|44121.6|44141.6|44121.6|44132.4|44112.4|4
1730069000000|2024-10-27 22:43:20|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|0
1730069040000|2024-10-27 22:44:00|||||||||1
1730069050000|2024-10-27 22:44:10|44140.8|44120.8|44113.3|44093.3|44140.8|44120.8|44113.3|44093.3|10
1730069060000|2024-10-27 22:44:20|44112.5|44092.5|44105.8|44085.8|44112.5|44092.5|44105.8|44085.8|6
1730069070000|2024-10-27 22:44:30|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|2
1730069090000|2024-10-27 22:44:50|44102.5|44082.5|44100.8|44080.8|44103.3|44083.3|44100.8|44080.8|3
1730069100000|2024-10-27 22:45:00|44101.6|44081.6|44101.6|44081.6|44103.3|44083.3|44101.6|44081.6|2
1730069110000|2024-10-27 22:45:10|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|2
1730069120000|2024-10-27 22:45:20|44101.6|44081.6|44101.6|44081.6|44101.6|44081.6|44101.6|44081.6|3
1730069140000|2024-10-27 22:45:40|44100.8|44080.8|44098.3|44078.3|44100.8|44080.8|44098.3|44078.3|1
1730069150000|2024-10-27 22:45:50|44095|44075|44093.3|44073.3|44095|44075|44093.3|44073.3|1
1730069160000|2024-10-27 22:46:00|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|2
1730069190000|2024-10-27 22:46:30|44097.5|44077.5|44098.3|44078.3|44098.3|44078.3|44097.5|44077.5|1
1730069200000|2024-10-27 22:46:40|44100|44080|44100.8|44080.8|44100.8|44080.8|44100|44080|2
1730069210000|2024-10-27 22:46:50|44099.1|44079.1|44098.3|44078.3|44099.1|44079.1|44098.3|44078.3|4
1730069220000|2024-10-27 22:47:00|44099.1|44079.1|44103.3|44083.3|44103.3|44083.3|44098.3|44078.3|6
1730069230000|2024-10-27 22:47:10|44097.5|44077.5|44095|44075|44097.5|44077.5|44095|44075|3
1730069240000|2024-10-27 22:47:20|44092.5|44072.5|44088.3|44068.3|44092.5|44072.5|44088.3|44068.3|1
1730069260000|2024-10-27 22:47:40|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|2
1730069270000|2024-10-27 22:47:50|44090|44070|44091.6|44071.6|44091.6|44071.6|44088.3|44068.3|0
1730069280000|2024-10-27 22:48:00|44093.3|44073.3|44098.3|44078.3|44098.3|44078.3|44093.3|44073.3|3
1730069290000|2024-10-27 22:48:10|44099.1|44079.1|44098.3|44078.3|44100.8|44080.8|44098.3|44078.3|0
1730069300000|2024-10-27 22:48:20|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|0
1730069310000|2024-10-27 22:48:30|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|2
1730069320000|2024-10-27 22:48:40|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1730069330000|2024-10-27 22:48:50|44097.5|44077.5|44095.8|44075.8|44097.5|44077.5|44095.8|44075.8|0
1730069340000|2024-10-27 22:49:00|44095|44075|44093.3|44073.3|44095|44075|44093.3|44073.3|0
1730069380000|2024-10-27 22:49:40|||||||||1
1730069390000|2024-10-27 22:49:50|||||||||2
1730069400000|2024-10-27 22:50:00|44094.1|44074.1|44095.8|44075.8|44095.8|44075.8|44094.1|44074.1|0
1730069430000|2024-10-27 22:50:30|||||||||4
1730069460000|2024-10-27 22:51:00|44098.3|44078.3|44095.8|44075.8|44098.3|44078.3|44095.8|44075.8|3
1730069500000|2024-10-27 22:51:40|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1730069510000|2024-10-27 22:51:50|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|0
1730069520000|2024-10-27 22:52:00|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1730069530000|2024-10-27 22:52:10|44096.6|44076.6|44098.3|44078.3|44098.3|44078.3|44095.8|44075.8|1
1730069540000|2024-10-27 22:52:20|44100.8|44080.8|44103.3|44083.3|44103.3|44083.3|44100.8|44080.8|4
1730069560000|2024-10-27 22:52:40|44105.8|44085.8|44108.3|44088.3|44108.3|44088.3|44105.8|44085.8|0
1730069570000|2024-10-27 22:52:50|44112.5|44092.5|44113.3|44093.3|44113.3|44093.3|44112.5|44092.5|2
1730069590000|2024-10-27 22:53:10|||||||||1
1730069630000|2024-10-27 22:53:50|44114.1|44094.1|44118.3|44098.3|44118.3|44098.3|44114.1|44094.1|1
1730069650000|2024-10-27 22:54:10|||||||||1
1730069670000|2024-10-27 22:54:30|44117.5|44097.5|44115.8|44095.8|44118.3|44098.3|44115.8|44095.8|0
1730069690000|2024-10-27 22:54:50|44118.3|44098.3|44124.1|44104.1|44124.1|44104.1|44118.3|44098.3|6
1730069700000|2024-10-27 22:55:00|44125|44105|44125.8|44105.8|44125.8|44105.8|44124.1|44104.1|5
1730069720000|2024-10-27 22:55:20|44124.1|44104.1|44125.8|44105.8|44127.5|44107.5|44118.3|44098.3|4
1730069740000|2024-10-27 22:55:40|||||||||2
1730069760000|2024-10-27 22:56:00|44130.8|44110.8|44128.3|44108.3|44130.8|44110.8|44125.8|44105.8|3
1730069800000|2024-10-27 22:56:40|44129.1|44109.1|44128.3|44108.3|44130.8|44110.8|44128.3|44108.3|2
1730069810000|2024-10-27 22:56:50|44125.8|44105.8|44125.8|44105.8|44128.3|44108.3|44125.8|44105.8|0
1730069820000|2024-10-27 22:57:00|||||||||6
1730069830000|2024-10-27 22:57:10|||||||||2
1730069920000|2024-10-27 22:58:40|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|4
1730069930000|2024-10-27 22:58:50|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|4
1730069940000|2024-10-27 22:59:00|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|44130.8|44110.8|1
1730069950000|2024-10-27 22:59:10|44131.7|44111.7|44138.3|44118.3|44138.3|44118.3|44131.7|44111.7|2
1730069960000|2024-10-27 22:59:20|44140.8|44120.8|44145|44125|44145.8|44125.8|44140.8|44120.8|7
1730069970000|2024-10-27 22:59:30|44143.3|44123.3|44141.7|44121.7|44143.3|44123.3|44141.7|44121.7|0
1730069980000|2024-10-27 22:59:40|44140.8|44120.8|44138.3|44118.3|44140.8|44120.8|44138.3|44118.3|1
1730069990000|2024-10-27 22:59:50|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|6
1730070000000|2024-10-27 23:00:00|44145|44125|44151.7|44131.7|44151.7|44131.7|44145|44125|5
1730070020000|2024-10-27 23:00:20|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|0
1730070060000|2024-10-27 23:01:00|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|0
1730070070000|2024-10-27 23:01:10|44145.8|44125.8|44138.3|44118.3|44145.8|44125.8|44138.3|44118.3|12
1730070080000|2024-10-27 23:01:20|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|2
1730070100000|2024-10-27 23:01:40|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|0
1730070110000|2024-10-27 23:01:50|44135.8|44115.8|44134.2|44114.2|44135.8|44115.8|44134.2|44114.2|0
1730070120000|2024-10-27 23:02:00|44136.7|44116.7|44134.2|44114.2|44136.7|44116.7|44134.2|44114.2|1
1730070130000|2024-10-27 23:02:10|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|0
1730070140000|2024-10-27 23:02:20|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44136.7|44116.7|0
1730070150000|2024-10-27 23:02:30|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|1
1730070160000|2024-10-27 23:02:40|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44141.7|44121.7|0
1730070170000|2024-10-27 23:02:50|44141.7|44121.7|44144.2|44124.2|44144.2|44124.2|44141.7|44121.7|0
1730070180000|2024-10-27 23:03:00|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44141.7|44121.7|1
1730070190000|2024-10-27 23:03:10|44145.8|44125.8|44145.8|44125.8|44146.7|44126.7|44144.2|44124.2|0
1730070200000|2024-10-27 23:03:20|44145|44125|44141.7|44121.7|44146.7|44126.7|44141.7|44121.7|0
1730070220000|2024-10-27 23:03:40|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|0
1730070230000|2024-10-27 23:03:50|44144.2|44124.2|44141.7|44121.7|44144.2|44124.2|44141.7|44121.7|8
1730070240000|2024-10-27 23:04:00|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|2
1730070250000|2024-10-27 23:04:10|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|0
1730070270000|2024-10-27 23:04:30|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|0
1730070290000|2024-10-27 23:04:50|||||||||2
1730070300000|2024-10-27 23:05:00|44150.9|44130.9|44159.2|44139.2|44159.2|44139.2|44150.9|44130.9|2
1730070310000|2024-10-27 23:05:10|44160.9|44140.9|44166.7|44146.7|44170|44150|44160.9|44140.9|2
1730070320000|2024-10-27 23:05:20|||||||||1
1730070330000|2024-10-27 23:05:30|44169.2|44149.2|44172.5|44152.5|44172.5|44152.5|44160|44140|9
1730070340000|2024-10-27 23:05:40|44171.7|44151.7|44174.2|44154.2|44174.2|44154.2|44171.7|44151.7|2
1730070350000|2024-10-27 23:05:50|44173.4|44153.4|44171.7|44151.7|44173.4|44153.4|44171.7|44151.7|1
1730070360000|2024-10-27 23:06:00|44170|44150|44171.7|44151.7|44171.7|44151.7|44168.4|44148.4|1
1730070370000|2024-10-27 23:06:10|44173.4|44153.4|44175|44155|44175|44155|44171.7|44151.7|2
1730070380000|2024-10-27 23:06:20|||||||||1
1730070410000|2024-10-27 23:06:50|44176.7|44156.7|44175|44155|44177.5|44157.5|44175|44155|1
1730070420000|2024-10-27 23:07:00|44174.2|44154.2|44174.2|44154.2|44175|44155|44174.2|44154.2|3
1730070430000|2024-10-27 23:07:10|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|3
1730070440000|2024-10-27 23:07:20|44167.5|44147.5|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|0
1730070450000|2024-10-27 23:07:30|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|0
1730070460000|2024-10-27 23:07:40|44163.4|44143.4|44153.4|44133.4|44163.4|44143.4|44153.4|44133.4|6
1730070480000|2024-10-27 23:08:00|44154.2|44134.2|44150.9|44130.9|44155.9|44135.9|44150.9|44130.9|1
1730070500000|2024-10-27 23:08:20|44150.1|44130.1|44148.4|44128.4|44150.1|44130.1|44148.4|44128.4|0
1730070520000|2024-10-27 23:08:40|||||||||1
1730070550000|2024-10-27 23:09:10|44150|44130|44148.4|44128.4|44153.4|44133.4|44148.4|44128.4|0
1730070560000|2024-10-27 23:09:20|44149.2|44129.2|44148.4|44128.4|44149.2|44129.2|44148.4|44128.4|0
1730070590000|2024-10-27 23:09:50|44150|44130|44153.4|44133.4|44153.4|44133.4|44150|44130|1
1730070610000|2024-10-27 23:10:10|44152.6|44132.6|44150.9|44130.9|44152.6|44132.6|44150.9|44130.9|0
1730070620000|2024-10-27 23:10:20|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|0
1730070630000|2024-10-27 23:10:30|||||||||3
1730070650000|2024-10-27 23:10:50|44147.6|44127.6|44138.4|44118.4|44147.6|44127.6|44138.4|44118.4|2
1730070680000|2024-10-27 23:11:20|44139.2|44119.2|44143.4|44123.4|44143.4|44123.4|44138.4|44118.4|4
1730070710000|2024-10-27 23:11:50|44142.6|44122.6|44140.9|44120.9|44142.6|44122.6|44140.9|44120.9|0
1730070750000|2024-10-27 23:12:30|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|3
1730070760000|2024-10-27 23:12:40|44142.6|44122.6|44139.2|44119.2|44142.6|44122.6|44139.2|44119.2|2
1730070770000|2024-10-27 23:12:50|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|0
1730070780000|2024-10-27 23:13:00|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|0
1730070790000|2024-10-27 23:13:10|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|1
1730070810000|2024-10-27 23:13:30|||||||||1
1730070820000|2024-10-27 23:13:40|44134.2|44114.2|44133.4|44113.4|44135.9|44115.9|44133.4|44113.4|0
1730070860000|2024-10-27 23:14:20|44134.2|44114.2|44133.4|44113.4|44134.2|44114.2|44133.4|44113.4|0
1730070870000|2024-10-27 23:14:30|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|44133.4|44113.4|0
1730070890000|2024-10-27 23:14:50|44138.4|44118.4|44143.4|44123.4|44143.4|44123.4|44138.4|44118.4|8
1730070900000|2024-10-27 23:15:00|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|1
1730070910000|2024-10-27 23:15:10|||||||||2
1730070940000|2024-10-27 23:15:40|||||||||1
1730070960000|2024-10-27 23:16:00|44145.9|44125.9|44148.4|44128.4|44148.4|44128.4|44145.9|44125.9|0
1730070980000|2024-10-27 23:16:20|44145.9|44125.9|44145.9|44125.9|44148.4|44128.4|44145.9|44125.9|3
1730071000000|2024-10-27 23:16:40|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|0
1730071020000|2024-10-27 23:17:00|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|0
1730071040000|2024-10-27 23:17:20|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|0
1730071060000|2024-10-27 23:17:40|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|0
1730071080000|2024-10-27 23:18:00|44144.2|44124.2|44143.4|44123.4|44144.2|44124.2|44143.4|44123.4|4
1730071090000|2024-10-27 23:18:10|||||||||1
1730071100000|2024-10-27 23:18:20|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|1
1730071110000|2024-10-27 23:18:30|||||||||1
1730071120000|2024-10-27 23:18:40|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|44145.9|44125.9|6
1730071130000|2024-10-27 23:18:50|44147.6|44127.6|44145.9|44125.9|44147.6|44127.6|44143.4|44123.4|1
1730071140000|2024-10-27 23:19:00|44145.1|44125.1|44143.4|44123.4|44145.1|44125.1|44143.4|44123.4|1
1730071150000|2024-10-27 23:19:10|44142.6|44122.6|44146.7|44126.7|44146.7|44126.7|44138.4|44118.4|16
1730071170000|2024-10-27 23:19:30|44155|44135|44154.2|44134.2|44155|44135|44154.2|44134.2|0
1730071180000|2024-10-27 23:19:40|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|0
1730071190000|2024-10-27 23:19:50|44155.1|44135.1|44153.4|44133.4|44158.4|44138.4|44153.4|44133.4|3
1730071200000|2024-10-27 23:20:00|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44150.9|44130.9|0
1730071210000|2024-10-27 23:20:10|44151.8|44131.8|44150.1|44130.1|44151.8|44131.8|44150.1|44130.1|0
1730071230000|2024-10-27 23:20:30|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|0
1730071240000|2024-10-27 23:20:40|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|44148.4|44128.4|1
1730071250000|2024-10-27 23:20:50|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|0
1730071260000|2024-10-27 23:21:00|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|0
1730071280000|2024-10-27 23:21:20|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|3
1730071290000|2024-10-27 23:21:30|44145.1|44125.1|44148.4|44128.4|44148.4|44128.4|44145.1|44125.1|0
1730071310000|2024-10-27 23:21:50|44147.6|44127.6|44145.9|44125.9|44147.6|44127.6|44143.4|44123.4|1
1730071330000|2024-10-27 23:22:10|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|2
1730071350000|2024-10-27 23:22:30|44141.8|44121.8|44138.4|44118.4|44141.8|44121.8|44138.4|44118.4|0
1730071360000|2024-10-27 23:22:40|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44139.2|44119.2|1
1730071390000|2024-10-27 23:23:10|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|1
1730071420000|2024-10-27 23:23:40|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|1
1730071440000|2024-10-27 23:24:00|44140.1|44120.1|44141.7|44121.7|44141.7|44121.7|44140.1|44120.1|0
1730071490000|2024-10-27 23:24:50|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|4
1730071500000|2024-10-27 23:25:00|44145.1|44125.1|44143.4|44123.4|44145.1|44125.1|44143.4|44123.4|1
1730071510000|2024-10-27 23:25:10|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|1
1730071530000|2024-10-27 23:25:30|44140.9|44120.9|44135.9|44115.9|44140.9|44120.9|44135.9|44115.9|3
1730071540000|2024-10-27 23:25:40|44132.6|44112.6|44133.4|44113.4|44133.4|44113.4|44132.6|44112.6|1
1730071560000|2024-10-27 23:26:00|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|1
1730071580000|2024-10-27 23:26:20|44135.1|44115.1|44137.6|44117.6|44137.6|44117.6|44135.1|44115.1|1
1730071600000|2024-10-27 23:26:40|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|4
1730071620000|2024-10-27 23:27:00|44139.3|44119.3|44141.8|44121.8|44141.8|44121.8|44139.3|44119.3|1
1730071640000|2024-10-27 23:27:20|44143.4|44123.4|44146.8|44126.8|44146.8|44126.8|44143.4|44123.4|0
1730071650000|2024-10-27 23:27:30|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|0
1730071660000|2024-10-27 23:27:40|44151.8|44131.8|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|0
1730071680000|2024-10-27 23:28:00|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|4
1730071690000|2024-10-27 23:28:10|||||||||3
1730071700000|2024-10-27 23:28:20|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|44152.6|44132.6|0
1730071710000|2024-10-27 23:28:30|44154.3|44134.3|44157.6|44137.6|44157.6|44137.6|44151.8|44131.8|0
1730071730000|2024-10-27 23:28:50|44154.3|44134.3|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|1
1730071740000|2024-10-27 23:29:00|44151.8|44131.8|44146.8|44126.8|44151.8|44131.8|44146.8|44126.8|3
1730071790000|2024-10-27 23:29:50|||||||||3
1730071800000|2024-10-27 23:30:00|44145.1|44125.1|44143.4|44123.4|44145.1|44125.1|44143.4|44123.4|0
1730071810000|2024-10-27 23:30:10|44144.3|44124.3|44143.4|44123.4|44145.9|44125.9|44143.4|44123.4|0
1730071820000|2024-10-27 23:30:20|44144.3|44124.3|44145.1|44125.1|44145.9|44125.9|44143.4|44123.4|0
1730071830000|2024-10-27 23:30:30|44143.4|44123.4|44145.9|44125.9|44146.8|44126.8|44143.4|44123.4|0
1730071850000|2024-10-27 23:30:50|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|0
1730071860000|2024-10-27 23:31:00|44145.1|44125.1|44148.4|44128.4|44148.4|44128.4|44145.1|44125.1|0
1730071870000|2024-10-27 23:31:10|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1730071890000|2024-10-27 23:31:30|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|44149.3|44129.3|1
1730071900000|2024-10-27 23:31:40|44151|44131|44151|44131|44151|44131|44151|44131|1
1730071920000|2024-10-27 23:32:00|44152.6|44132.6|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|1
1730071930000|2024-10-27 23:32:10|44146.8|44126.8|44143.5|44123.5|44146.8|44126.8|44143.5|44123.5|3
1730071960000|2024-10-27 23:32:40|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|0
1730071970000|2024-10-27 23:32:50|44141|44121|44140.1|44120.1|44143.5|44123.5|44140.1|44120.1|0
1730072010000|2024-10-27 23:33:30|44136.8|44116.8|44138.4|44118.4|44138.4|44118.4|44136.8|44116.8|7
1730072030000|2024-10-27 23:33:50|44140.9|44120.9|44140.1|44120.1|44140.9|44120.9|44140.1|44120.1|1
1730072040000|2024-10-27 23:34:00|44141.8|44121.8|44166.8|44146.8|44166.8|44146.8|44141.8|44121.8|5
1730072060000|2024-10-27 23:34:20|44166|44146|44163.5|44143.5|44166|44146|44163.5|44143.5|3
1730072090000|2024-10-27 23:34:50|||||||||1
1730072100000|2024-10-27 23:35:00|44161|44141|44163.5|44143.5|44163.5|44143.5|44160.1|44140.1|1
1730072110000|2024-10-27 23:35:10|44161|44141|44163.5|44143.5|44163.5|44143.5|44161|44141|0
1730072120000|2024-10-27 23:35:20|44159.3|44139.3|44163.5|44143.5|44163.5|44143.5|44159.3|44139.3|0
1730072140000|2024-10-27 23:35:40|||||||||1
1730072150000|2024-10-27 23:35:50|44161.8|44141.8|44161|44141|44161.8|44141.8|44161|44141|0
1730072170000|2024-10-27 23:36:10|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1730072190000|2024-10-27 23:36:30|||||||||2
1730072200000|2024-10-27 23:36:40|44156.8|44136.8|44156|44136|44156.8|44136.8|44156|44136|0
1730072230000|2024-10-27 23:37:10|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|0
1730072240000|2024-10-27 23:37:20|||||||||1
1730072260000|2024-10-27 23:37:40|44149.3|44129.3|44153.5|44133.5|44153.5|44133.5|44149.3|44129.3|0
1730072270000|2024-10-27 23:37:50|44148.5|44128.5|44153.5|44133.5|44153.5|44133.5|44148.5|44128.5|1
1730072280000|2024-10-27 23:38:00|44148.5|44128.5|44151|44131|44153.5|44133.5|44148.5|44128.5|0
1730072290000|2024-10-27 23:38:10|44150.2|44130.2|44148.5|44128.5|44150.2|44130.2|44148.5|44128.5|0
1730072300000|2024-10-27 23:38:20|44147.7|44127.7|44147.7|44127.7|44147.7|44127.7|44147.7|44127.7|1
1730072330000|2024-10-27 23:38:50|44148.5|44128.5|44147.7|44127.7|44148.5|44128.5|44147.7|44127.7|0
1730072340000|2024-10-27 23:39:00|44146|44126|44147.7|44127.7|44148.5|44128.5|44146|44126|0
1730072350000|2024-10-27 23:39:10|44146|44126|44146|44126|44146|44126|44146|44126|0
1730072380000|2024-10-27 23:39:40|44148.5|44128.5|44146|44126|44148.5|44128.5|44146|44126|1
1730072390000|2024-10-27 23:39:50|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|2
1730072400000|2024-10-27 23:40:00|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|1
1730072440000|2024-10-27 23:40:40|44151|44131|44151|44131|44151|44131|44151|44131|1
1730072450000|2024-10-27 23:40:50|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|0
1730072460000|2024-10-27 23:41:00|44151|44131|44153.5|44133.5|44153.5|44133.5|44148.5|44128.5|2
1730072470000|2024-10-27 23:41:10|||||||||1
1730072500000|2024-10-27 23:41:40|44151|44131|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|1
1730072510000|2024-10-27 23:41:50|44151|44131|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1730072520000|2024-10-27 23:42:00|44153.5|44133.5|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|1
1730072540000|2024-10-27 23:42:20|44149.3|44129.3|44153.5|44133.5|44153.5|44133.5|44149.3|44129.3|0
1730072550000|2024-10-27 23:42:30|44151|44131|44153.5|44133.5|44153.5|44133.5|44151|44131|0
1730072580000|2024-10-27 23:43:00|44148.5|44128.5|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1730072590000|2024-10-27 23:43:10|44149.3|44129.3|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1730072600000|2024-10-27 23:43:20|44149.3|44129.3|44148.5|44128.5|44150.2|44130.2|44148.5|44128.5|0
1730072610000|2024-10-27 23:43:30|44150.2|44130.2|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1730072620000|2024-10-27 23:43:40|44149.3|44129.3|44148.5|44128.5|44149.3|44129.3|44148.5|44128.5|0
1730072660000|2024-10-27 23:44:20|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|0
1730072690000|2024-10-27 23:44:50|44142.7|44122.7|44138.5|44118.5|44142.7|44122.7|44138.5|44118.5|4
1730072700000|2024-10-27 23:45:00|44137.7|44117.7|44133.5|44113.5|44137.7|44117.7|44133.5|44113.5|1
1730072710000|2024-10-27 23:45:10|44131.9|44111.9|44128.5|44108.5|44133.5|44113.5|44128.5|44108.5|0
1730072720000|2024-10-27 23:45:20|44133.5|44113.5|44128.5|44108.5|44133.5|44113.5|44128.5|44108.5|0
1730072730000|2024-10-27 23:45:30|44131|44111|44128.5|44108.5|44131|44111|44128.5|44108.5|0
1730072760000|2024-10-27 23:46:00|44131.9|44111.9|44133.5|44113.5|44133.5|44113.5|44131.9|44111.9|0
1730072770000|2024-10-27 23:46:10|44132.7|44112.7|44133.5|44113.5|44133.5|44113.5|44132.7|44112.7|0
1730072780000|2024-10-27 23:46:20|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|1
1730072790000|2024-10-27 23:46:30|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|44123.5|44103.5|0
1730072800000|2024-10-27 23:46:40|44126|44106|44128.5|44108.5|44128.5|44108.5|44125.2|44105.2|0
1730072820000|2024-10-27 23:47:00|44126|44106|44128.5|44108.5|44128.5|44108.5|44126|44106|0
1730072850000|2024-10-27 23:47:30|44126|44106|44128.5|44108.5|44128.5|44108.5|44126|44106|1
1730072860000|2024-10-27 23:47:40|44126|44106|44123.5|44103.5|44128.5|44108.5|44123.5|44103.5|0
1730072870000|2024-10-27 23:47:50|44120.1|44100.1|44118.5|44098.5|44120.1|44100.1|44118.5|44098.5|5
1730072880000|2024-10-27 23:48:00|||||||||2
1730072900000|2024-10-27 23:48:20|44123.5|44103.5|44118.5|44098.5|44123.5|44103.5|44118.5|44098.5|0
1730072920000|2024-10-27 23:48:40|44121|44101|44118.5|44098.5|44121|44101|44118.5|44098.5|2
1730072940000|2024-10-27 23:49:00|44117.7|44097.7|44117.7|44097.7|44117.7|44097.7|44117.7|44097.7|1
1730072960000|2024-10-27 23:49:20|44115.2|44095.2|44112.7|44092.7|44115.2|44095.2|44112.7|44092.7|1
1730072980000|2024-10-27 23:49:40|44113.5|44093.5|44108.5|44088.5|44113.5|44093.5|44108.5|44088.5|0
1730072990000|2024-10-27 23:49:50|44109.3|44089.3|44113.5|44093.5|44113.5|44093.5|44108.5|44088.5|2
1730073000000|2024-10-27 23:50:00|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|44114.3|44094.3|2
1730073010000|2024-10-27 23:50:10|44113.5|44093.5|44113.5|44093.5|44113.5|44093.5|44111|44091|0
1730073040000|2024-10-27 23:50:40|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|0
1730073050000|2024-10-27 23:50:50|44113.5|44093.5|44113.5|44093.5|44118.5|44098.5|44113.5|44093.5|3
1730073060000|2024-10-27 23:51:00|44112.7|44092.7|44111|44091|44112.7|44092.7|44111|44091|0
1730073090000|2024-10-27 23:51:30|44108.5|44088.5|44109.3|44089.3|44109.3|44089.3|44108.5|44088.5|1
1730073100000|2024-10-27 23:51:40|44111|44091|44111|44091|44111|44091|44111|44091|0
1730073120000|2024-10-27 23:52:00|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|0
1730073170000|2024-10-27 23:52:50|44107.7|44087.7|44106.9|44086.9|44110.2|44090.2|44106.9|44086.9|7
1730073180000|2024-10-27 23:53:00|44107.7|44087.7|44106.9|44086.9|44107.7|44087.7|44106.9|44086.9|0
1730073190000|2024-10-27 23:53:10|44107.7|44087.7|44096|44076|44107.7|44087.7|44096|44076|1
1730073200000|2024-10-27 23:53:20|44094.3|44074.3|44093.5|44073.5|44094.3|44074.3|44093.5|44073.5|1
1730073210000|2024-10-27 23:53:30|44096|44076|44095.2|44075.2|44096|44076|44095.2|44075.2|0
1730073220000|2024-10-27 23:53:40|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|0
1730073230000|2024-10-27 23:53:50|44095.2|44075.2|44096|44076|44096|44076|44095.2|44075.2|3
1730073240000|2024-10-27 23:54:00|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|0
1730073250000|2024-10-27 23:54:10|||||||||1
1730073260000|2024-10-27 23:54:20|44095.2|44075.2|44096|44076|44096|44076|44095.2|44075.2|1
1730073280000|2024-10-27 23:54:40|44093.5|44073.5|44098.5|44078.5|44098.5|44078.5|44093.5|44073.5|0
1730073290000|2024-10-27 23:54:50|44096|44076|44098.5|44078.5|44098.5|44078.5|44096|44076|1
1730073300000|2024-10-27 23:55:00|44101|44081|44101|44081|44101|44081|44101|44081|1
1730073350000|2024-10-27 23:55:50|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|44103.5|44083.5|4
1730073370000|2024-10-27 23:56:10|44108.5|44088.5|44111|44091|44111|44091|44108.5|44088.5|0
1730073380000|2024-10-27 23:56:20|44111.9|44091.9|44113.5|44093.5|44113.5|44093.5|44111.9|44091.9|0
1730073390000|2024-10-27 23:56:30|44111|44091|44111|44091|44111|44091|44111|44091|1
1730073400000|2024-10-27 23:56:40|||||||||1
1730073420000|2024-10-27 23:57:00|44112.7|44092.7|44112.7|44092.7|44113.5|44093.5|44112.7|44092.7|0
1730073430000|2024-10-27 23:57:10|44110.2|44090.2|44107.7|44087.7|44111|44091|44107.7|44087.7|5
1730073440000|2024-10-27 23:57:20|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|0
1730073450000|2024-10-27 23:57:30|44105.2|44085.2|44100.2|44080.2|44105.2|44085.2|44100.2|44080.2|5
1730073460000|2024-10-27 23:57:40|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|44098.5|44078.5|0
1730073470000|2024-10-27 23:57:50|||||||||5
1730073480000|2024-10-27 23:58:00|44099.4|44079.4|44098.5|44078.5|44101|44081|44098.5|44078.5|1
1730073500000|2024-10-27 23:58:20|44100.2|44080.2|44098.5|44078.5|44100.2|44080.2|44098.5|44078.5|0
1730073510000|2024-10-27 23:58:30|44101|44081|44098.5|44078.5|44101|44081|44098.5|44078.5|0
1730073520000|2024-10-27 23:58:40|44099.4|44079.4|44101|44081|44101|44081|44099.4|44079.4|2
1730073530000|2024-10-27 23:58:50|44101.1|44081.1|44101.1|44081.1|44101.1|44081.1|44098.6|44078.6|0
1730073540000|2024-10-27 23:59:00|44098.6|44078.6|44101.1|44081.1|44101.1|44081.1|44098.6|44078.6|0
1730073550000|2024-10-27 23:59:10|44099.4|44079.4|44098.6|44078.6|44099.4|44079.4|44098.6|44078.6|0
1730073570000|2024-10-27 23:59:30|44099.4|44079.4|44101.1|44081.1|44101.1|44081.1|44099.4|44079.4|0
1730073580000|2024-10-27 23:59:40|44098.6|44078.6|44098.6|44078.6|44101.1|44081.1|44098.6|44078.6|2
1730073590000|2024-10-27 23:59:50|44099.4|44079.4|44096.1|44076.1|44101.1|44081.1|44096.1|44076.1|4
1730073600000|2024-10-28 00:00:00|44095.2|44075.2|44091.1|44071.1|44095.2|44075.2|44091.1|44071.1|0
1730073610000|2024-10-28 00:00:10|44084.4|44064.4|44063.6|44043.6|44084.4|44064.4|44063.6|44043.6|39
1730073620000|2024-10-28 00:00:20|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|2
1730073640000|2024-10-28 00:00:40|44062.7|44042.7|44063.6|44043.6|44063.6|44043.6|44062.7|44042.7|0
1730073650000|2024-10-28 00:00:50|44061.1|44041.1|44062.7|44042.7|44063.6|44043.6|44061.1|44041.1|1
1730073660000|2024-10-28 00:01:00|44061.1|44041.1|44063.6|44043.6|44063.6|44043.6|44061.1|44041.1|0
1730073680000|2024-10-28 00:01:20|44061.9|44041.9|44063.6|44043.6|44063.6|44043.6|44061.1|44041.1|1
1730073690000|2024-10-28 00:01:30|||||||||5
1730073700000|2024-10-28 00:01:40|||||||||2
1730073710000|2024-10-28 00:01:50|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|1
1730073720000|2024-10-28 00:02:00|44068.6|44048.6|44071.1|44051.1|44071.1|44051.1|44068.6|44048.6|3
1730073730000|2024-10-28 00:02:10|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|44073.6|44053.6|3
1730073740000|2024-10-28 00:02:20|44074.4|44054.4|44078.6|44058.6|44078.6|44058.6|44074.4|44054.4|6
1730073750000|2024-10-28 00:02:30|44084.4|44064.4|44088.6|44068.6|44091.9|44071.9|44084.4|44064.4|10
1730073760000|2024-10-28 00:02:40|44087.7|44067.7|44088.6|44068.6|44088.6|44068.6|44087.7|44067.7|0
1730073770000|2024-10-28 00:02:50|44089.4|44069.4|44091.1|44071.1|44091.1|44071.1|44089.4|44069.4|1
1730073780000|2024-10-28 00:03:00|44093.6|44073.6|44088.6|44068.6|44093.6|44073.6|44088.6|44068.6|4
1730073820000|2024-10-28 00:03:40|||||||||1
1730073830000|2024-10-28 00:03:50|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|1
1730073840000|2024-10-28 00:04:00|44090.3|44070.3|44084.4|44064.4|44090.3|44070.3|44084.4|44064.4|26
1730073850000|2024-10-28 00:04:10|44082.8|44062.8|44091.1|44071.1|44091.1|44071.1|44082.8|44062.8|9
1730073860000|2024-10-28 00:04:20|44093.6|44073.6|44096.1|44076.1|44096.1|44076.1|44091.1|44071.1|4
1730073870000|2024-10-28 00:04:30|44096.9|44076.9|44098.6|44078.6|44098.6|44078.6|44096.9|44076.9|3
1730073880000|2024-10-28 00:04:40|44096.1|44076.1|44101.1|44081.1|44103.6|44083.6|44096.1|44076.1|5
1730073890000|2024-10-28 00:04:50|44103.6|44083.6|44100.2|44080.2|44103.6|44083.6|44100.2|44080.2|0
1730073900000|2024-10-28 00:05:00|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|44099.4|44079.4|0
1730073910000|2024-10-28 00:05:10|44101.9|44081.9|44096.9|44076.9|44101.9|44081.9|44096.1|44076.1|0
1730073920000|2024-10-28 00:05:20|44097.8|44077.8|44093.6|44073.6|44097.8|44077.8|44093.6|44073.6|0
1730073930000|2024-10-28 00:05:30|44094.4|44074.4|44096.1|44076.1|44096.1|44076.1|44094.4|44074.4|1
1730073950000|2024-10-28 00:05:50|44093.6|44073.6|44096.1|44076.1|44096.1|44076.1|44093.6|44073.6|0
1730073960000|2024-10-28 00:06:00|44096.9|44076.9|44098.6|44078.6|44098.6|44078.6|44096.9|44076.9|1
1730073970000|2024-10-28 00:06:10|44099.4|44079.4|44103.6|44083.6|44103.6|44083.6|44098.6|44078.6|0
1730073980000|2024-10-28 00:06:20|44098.6|44078.6|44098.6|44078.6|44098.6|44078.6|44098.6|44078.6|3
1730073990000|2024-10-28 00:06:30|44097.8|44077.8|44093.6|44073.6|44097.8|44077.8|44093.6|44073.6|1
1730074010000|2024-10-28 00:06:50|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|0
1730074030000|2024-10-28 00:07:10|44091.9|44071.9|44091.1|44071.1|44091.9|44071.9|44091.1|44071.1|2
1730074040000|2024-10-28 00:07:20|44092.8|44072.8|44091.1|44071.1|44092.8|44072.8|44091.1|44071.1|1
1730074050000|2024-10-28 00:07:30|44090.3|44070.3|44086.1|44066.1|44090.3|44070.3|44086.1|44066.1|2
1730074080000|2024-10-28 00:08:00|44085.3|44065.3|44083.6|44063.6|44085.3|44065.3|44083.6|44063.6|0
1730074090000|2024-10-28 00:08:10|44082.8|44062.8|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|0
1730074100000|2024-10-28 00:08:20|44078.6|44058.6|44076.1|44056.1|44078.6|44058.6|44076.1|44056.1|1
1730074110000|2024-10-28 00:08:30|44077.8|44057.8|44078.6|44058.6|44078.6|44058.6|44077.8|44057.8|1
1730074120000|2024-10-28 00:08:40|44075.2|44055.2|44078.6|44058.6|44078.6|44058.6|44073.6|44053.6|2
1730074130000|2024-10-28 00:08:50|44079.4|44059.4|44083.6|44063.6|44083.6|44063.6|44079.4|44059.4|3
1730074140000|2024-10-28 00:09:00|44082.8|44062.8|44081.1|44061.1|44083.6|44063.6|44081.1|44061.1|1
1730074150000|2024-10-28 00:09:10|44080.3|44060.3|44078.6|44058.6|44081.1|44061.1|44078.6|44058.6|0
1730074160000|2024-10-28 00:09:20|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|44081.1|44061.1|0
1730074180000|2024-10-28 00:09:40|||||||||1
1730074190000|2024-10-28 00:09:50|44078.6|44058.6|44076.1|44056.1|44078.6|44058.6|44076.1|44056.1|3
1730074210000|2024-10-28 00:10:10|44078.6|44058.6|44076.1|44056.1|44078.6|44058.6|44076.1|44056.1|0
1730074220000|2024-10-28 00:10:20|44078.6|44058.6|44078.6|44058.6|44078.6|44058.6|44076.1|44056.1|0
1730074230000|2024-10-28 00:10:30|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|0
1730074260000|2024-10-28 00:11:00|44076.9|44056.9|44078.6|44058.6|44078.6|44058.6|44076.1|44056.1|1
1730074270000|2024-10-28 00:11:10|44076.1|44056.1|44076.9|44056.9|44076.9|44056.9|44076.1|44056.1|2
1730074280000|2024-10-28 00:11:20|44077.8|44057.8|44078.6|44058.6|44078.6|44058.6|44076.1|44056.1|0
1730074290000|2024-10-28 00:11:30|44081.1|44061.1|44078.6|44058.6|44081.1|44061.1|44078.6|44058.6|0
1730074300000|2024-10-28 00:11:40|44079.4|44059.4|44081.1|44061.1|44081.1|44061.1|44079.4|44059.4|0
1730074310000|2024-10-28 00:11:50|44081.9|44061.9|44083.6|44063.6|44083.6|44063.6|44081.9|44061.9|1
1730074320000|2024-10-28 00:12:00|44082.8|44062.8|44083.6|44063.6|44083.6|44063.6|44082.8|44062.8|1
1730074330000|2024-10-28 00:12:10|44086.1|44066.1|44086.1|44066.1|44086.1|44066.1|44086.1|44066.1|0
1730074340000|2024-10-28 00:12:20|44085.3|44065.3|44083.6|44063.6|44085.3|44065.3|44083.6|44063.6|1
1730074390000|2024-10-28 00:13:10|44086.1|44066.1|44086.1|44066.1|44086.1|44066.1|44086.1|44066.1|2
1730074400000|2024-10-28 00:13:20|||||||||2
1730074420000|2024-10-28 00:13:40|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|0
1730074430000|2024-10-28 00:13:50|44091.1|44071.1|44088.6|44068.6|44091.1|44071.1|44088.6|44068.6|0
1730074440000|2024-10-28 00:14:00|||||||||1
1730074450000|2024-10-28 00:14:10|44086.9|44066.9|44086.1|44066.1|44088.6|44068.6|44086.1|44066.1|2
1730074460000|2024-10-28 00:14:20|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|0
1730074470000|2024-10-28 00:14:30|44091.1|44071.1|44088.6|44068.6|44091.1|44071.1|44088.6|44068.6|0
1730074490000|2024-10-28 00:14:50|44087.8|44067.8|44086.1|44066.1|44087.8|44067.8|44086.1|44066.1|3
1730074500000|2024-10-28 00:15:00|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|44083.6|44063.6|0
1730074510000|2024-10-28 00:15:10|44084.4|44064.4|44088.6|44068.6|44088.6|44068.6|44083.6|44063.6|0
1730074520000|2024-10-28 00:15:20|44087.8|44067.8|44088.6|44068.6|44088.6|44068.6|44086.9|44066.9|0
1730074530000|2024-10-28 00:15:30|44087.8|44067.8|44086.9|44066.9|44088.6|44068.6|44086.1|44066.1|1
1730074540000|2024-10-28 00:15:40|44086.1|44066.1|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|0
1730074550000|2024-10-28 00:15:50|44086.9|44066.9|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|0
1730074560000|2024-10-28 00:16:00|||||||||10
1730074570000|2024-10-28 00:16:10|44091.9|44071.9|44088.6|44068.6|44091.9|44071.9|44088.6|44068.6|0
1730074580000|2024-10-28 00:16:20|44089.4|44069.4|44096.1|44076.1|44096.1|44076.1|44089.4|44069.4|1
1730074590000|2024-10-28 00:16:30|||||||||3
1730074600000|2024-10-28 00:16:40|44092.7|44072.7|44092.8|44072.8|44093.6|44073.6|44090.2|44070.2|3
1730074610000|2024-10-28 00:16:50|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|44091.1|44071.1|0
1730074620000|2024-10-28 00:17:00|44092|44072|44088.6|44068.6|44092|44072|44088.6|44068.6|3
1730074630000|2024-10-28 00:17:10|44090.3|44070.3|44091.1|44071.1|44093.6|44073.6|44090.3|44070.3|2
1730074640000|2024-10-28 00:17:20|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|44091.1|44071.1|3
1730074650000|2024-10-28 00:17:30|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44091.1|44071.1|0
1730074660000|2024-10-28 00:17:40|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|0
1730074670000|2024-10-28 00:17:50|44091.9|44071.9|44089.4|44069.4|44092.8|44072.8|44089.4|44069.4|0
1730074680000|2024-10-28 00:18:00|||||||||1
1730074690000|2024-10-28 00:18:10|44086.9|44066.9|44089.4|44069.4|44089.4|44069.4|44086.9|44066.9|1
1730074700000|2024-10-28 00:18:20|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|0
1730074710000|2024-10-28 00:18:30|44091.9|44071.9|44093.6|44073.6|44093.6|44073.6|44091.9|44071.9|1
1730074720000|2024-10-28 00:18:40|||||||||1
1730074730000|2024-10-28 00:18:50|||||||||1
1730074740000|2024-10-28 00:19:00|44096.1|44076.1|44098.6|44078.6|44098.6|44078.6|44096.1|44076.1|4
1730074750000|2024-10-28 00:19:10|44101.1|44081.1|44101.1|44081.1|44101.1|44081.1|44101.1|44081.1|7
1730074770000|2024-10-28 00:19:30|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|4
1730074780000|2024-10-28 00:19:40|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|0
1730074790000|2024-10-28 00:19:50|44107.8|44087.8|44106.1|44086.1|44107.8|44087.8|44106.1|44086.1|5
1730074800000|2024-10-28 00:20:00|44103.6|44083.6|44096.1|44076.1|44103.6|44083.6|44096.1|44076.1|4
1730074810000|2024-10-28 00:20:10|44094.4|44074.4|44093.6|44073.6|44094.4|44074.4|44093.6|44073.6|0
1730074820000|2024-10-28 00:20:20|44091.1|44071.1|44092.8|44072.8|44093.6|44073.6|44091.1|44071.1|0
1730074830000|2024-10-28 00:20:30|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|44091.1|44071.1|0
1730074860000|2024-10-28 00:21:00|44093.6|44073.6|44096.1|44076.1|44096.1|44076.1|44093.6|44073.6|0
1730074880000|2024-10-28 00:21:20|44098.6|44078.6|44098.6|44078.6|44098.6|44078.6|44098.6|44078.6|0
1730074890000|2024-10-28 00:21:30|44100.3|44080.3|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|6
1730074900000|2024-10-28 00:21:40|||||||||1
1730074910000|2024-10-28 00:21:50|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|0
1730074930000|2024-10-28 00:22:10|44104.4|44084.4|44106.1|44086.1|44106.1|44086.1|44104.4|44084.4|1
1730074960000|2024-10-28 00:22:40|44107|44087|44107|44087|44107|44087|44107|44087|4
1730074970000|2024-10-28 00:22:50|||||||||1
1730074980000|2024-10-28 00:23:00|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|4
1730075000000|2024-10-28 00:23:20|44107|44087|44109.5|44089.5|44109.5|44089.5|44107|44087|0
1730075010000|2024-10-28 00:23:30|44112|44092|44112|44092|44112|44092|44112|44092|6
1730075020000|2024-10-28 00:23:40|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|2
1730075040000|2024-10-28 00:24:00|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|1
1730075050000|2024-10-28 00:24:10|44127|44107|44127|44107|44127|44107|44127|44107|3
1730075070000|2024-10-28 00:24:30|||||||||1
1730075080000|2024-10-28 00:24:40|44129.5|44109.5|44127|44107|44129.5|44109.5|44127|44107|3
1730075090000|2024-10-28 00:24:50|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|44124.5|44104.5|7
1730075100000|2024-10-28 00:25:00|44121.1|44101.1|44117|44097|44121.1|44101.1|44117|44097|1
1730075110000|2024-10-28 00:25:10|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|1
1730075120000|2024-10-28 00:25:20|44112|44092|44109.5|44089.5|44114.5|44094.5|44109.5|44089.5|9
1730075130000|2024-10-28 00:25:30|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|44103.6|44083.6|0
1730075140000|2024-10-28 00:25:40|44100.3|44080.3|44097.8|44077.8|44100.3|44080.3|44097.8|44077.8|0
1730075150000|2024-10-28 00:25:50|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|44095.3|44075.3|0
1730075160000|2024-10-28 00:26:00|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|44092.8|44072.8|2
1730075170000|2024-10-28 00:26:10|44091.1|44071.1|44088.6|44068.6|44091.1|44071.1|44088.6|44068.6|1
1730075180000|2024-10-28 00:26:20|44087.8|44067.8|44085.3|44065.3|44087.8|44067.8|44085.3|44065.3|1
1730075190000|2024-10-28 00:26:30|44083.7|44063.7|44076.2|44056.2|44083.7|44063.7|44076.2|44056.2|2
1730075200000|2024-10-28 00:26:40|||||||||1
1730075240000|2024-10-28 00:27:20|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|1
1730075270000|2024-10-28 00:27:50|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|1
1730075280000|2024-10-28 00:28:00|44083.7|44063.7|44083.7|44063.7|44086.2|44066.2|44083.7|44063.7|0
1730075300000|2024-10-28 00:28:20|||||||||4
1730075320000|2024-10-28 00:28:40|||||||||1
1730075370000|2024-10-28 00:29:30|44081.2|44061.2|44071.2|44051.2|44081.2|44061.2|44071.2|44051.2|3
1730075390000|2024-10-28 00:29:50|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|44068.7|44048.7|2
1730075400000|2024-10-28 00:30:00|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|44071.2|44051.2|0
1730075410000|2024-10-28 00:30:10|||||||||2
1730075420000|2024-10-28 00:30:20|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|7
1730075430000|2024-10-28 00:30:30|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|1
1730075440000|2024-10-28 00:30:40|44072.9|44052.9|44068.7|44048.7|44072.9|44052.9|44068.7|44048.7|0
1730075450000|2024-10-28 00:30:50|||||||||2
1730075460000|2024-10-28 00:31:00|44073.7|44053.7|44078.7|44058.7|44078.7|44058.7|44073.7|44053.7|1
1730075470000|2024-10-28 00:31:10|44077|44057|44073.7|44053.7|44077|44057|44073.7|44053.7|1
1730075480000|2024-10-28 00:31:20|44072.9|44052.9|44073.7|44053.7|44073.7|44053.7|44071.2|44051.2|1
1730075490000|2024-10-28 00:31:30|44072.9|44052.9|44070.4|44050.4|44073.7|44053.7|44070.4|44050.4|1
1730075500000|2024-10-28 00:31:40|44071.2|44051.2|44071.2|44051.2|44072.9|44052.9|44071.2|44051.2|1
1730075510000|2024-10-28 00:31:50|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|1
1730075520000|2024-10-28 00:32:00|44075.4|44055.4|44076.2|44056.2|44076.2|44056.2|44075.4|44055.4|0
1730075530000|2024-10-28 00:32:10|44077|44057|44081.2|44061.2|44081.2|44061.2|44077|44057|2
1730075550000|2024-10-28 00:32:30|44083.7|44063.7|44086.2|44066.2|44086.2|44066.2|44083.7|44063.7|2
1730075560000|2024-10-28 00:32:40|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|1
1730075570000|2024-10-28 00:32:50|44087.9|44067.9|44083.7|44063.7|44087.9|44067.9|44083.7|44063.7|0
1730075580000|2024-10-28 00:33:00|44082.9|44062.9|44081.2|44061.2|44082.9|44062.9|44081.2|44061.2|0
1730075590000|2024-10-28 00:33:10|44082|44062|44078.7|44058.7|44083.7|44063.7|44078.7|44058.7|0
1730075630000|2024-10-28 00:33:50|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|44076.2|44056.2|0
1730075640000|2024-10-28 00:34:00|||||||||1
1730075680000|2024-10-28 00:34:40|||||||||1
1730075690000|2024-10-28 00:34:50|44075.4|44055.4|44071.2|44051.2|44075.4|44055.4|44071.2|44051.2|3
1730075700000|2024-10-28 00:35:00|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|2
1730075710000|2024-10-28 00:35:10|44067.1|44047.1|44065.4|44045.4|44067.9|44047.9|44064.6|44044.6|2
1730075720000|2024-10-28 00:35:20|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|3
1730075730000|2024-10-28 00:35:30|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|3
1730075740000|2024-10-28 00:35:40|||||||||3
1730075790000|2024-10-28 00:36:30|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|1
1730075800000|2024-10-28 00:36:40|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|1
1730075810000|2024-10-28 00:36:50|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|44063.7|44043.7|0
1730075820000|2024-10-28 00:37:00|44065.4|44045.4|44066.2|44046.2|44066.2|44046.2|44065.4|44045.4|1
1730075830000|2024-10-28 00:37:10|44065.4|44045.4|44063.7|44043.7|44065.4|44045.4|44063.7|44043.7|0
1730075840000|2024-10-28 00:37:20|44061.2|44041.2|44059.5|44039.5|44061.2|44041.2|44057|44037|13
1730075860000|2024-10-28 00:37:40|44057|44037|44057|44037|44057|44037|44057|44037|0
1730075880000|2024-10-28 00:38:00|44056.2|44036.2|44054.5|44034.5|44056.2|44036.2|44054.5|44034.5|0
1730075890000|2024-10-28 00:38:10|44057|44037|44057|44037|44057|44037|44054.5|44034.5|1
1730075910000|2024-10-28 00:38:30|44056.2|44036.2|44057|44037|44057|44037|44054.5|44034.5|1
1730075920000|2024-10-28 00:38:40|44056.2|44036.2|44054.5|44034.5|44056.2|44036.2|44054.5|44034.5|0
1730075930000|2024-10-28 00:38:50|44057|44037|44054.5|44034.5|44057|44037|44054.5|44034.5|0
1730075940000|2024-10-28 00:39:00|||||||||1
1730075950000|2024-10-28 00:39:10|44052|44032|44042|44022|44052|44032|44042|44022|6
1730075960000|2024-10-28 00:39:20|||||||||1
1730075970000|2024-10-28 00:39:30|44041.2|44021.2|44042|44022|44042|44022|44039.5|44019.5|1
1730075980000|2024-10-28 00:39:40|44037|44017|44042|44022|44042|44022|44037|44017|0
1730075990000|2024-10-28 00:39:50|44041.2|44021.2|44040.3|44020.3|44041.2|44021.2|44039.5|44019.5|0
1730076000000|2024-10-28 00:40:00|44042|44022|44042|44022|44042|44022|44039.5|44019.5|1
1730076030000|2024-10-28 00:40:30|44041.2|44021.2|44042|44022|44042|44022|44039.5|44019.5|0
1730076040000|2024-10-28 00:40:40|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|1
1730076050000|2024-10-28 00:40:50|||||||||1
1730076060000|2024-10-28 00:41:00|44045.3|44025.3|44039.5|44019.5|44046.2|44026.2|44039.5|44019.5|11
1730076070000|2024-10-28 00:41:10|||||||||1
1730076080000|2024-10-28 00:41:20|||||||||1
1730076090000|2024-10-28 00:41:30|44037.8|44017.8|44042|44022|44042|44022|44037|44017|1
1730076100000|2024-10-28 00:41:40|44041.2|44021.2|44037|44017|44042|44022|44037|44017|0
1730076110000|2024-10-28 00:41:50|44037.8|44017.8|44042|44022|44042|44022|44037.8|44017.8|0
1730076120000|2024-10-28 00:42:00|44040.4|44020.4|44042|44022|44042|44022|44037.8|44017.8|0
1730076170000|2024-10-28 00:42:50|||||||||2
1730076190000|2024-10-28 00:43:10|44043.7|44023.7|44044.5|44024.5|44046.2|44026.2|44043.7|44023.7|3
1730076270000|2024-10-28 00:44:30|44042|44022|44042|44022|44042|44022|44042|44022|1
1730076300000|2024-10-28 00:45:00|44042.8|44022.8|44039.5|44019.5|44044.5|44024.5|44039.5|44019.5|1
1730076310000|2024-10-28 00:45:10|44041.2|44021.2|44042|44022|44042|44022|44041.2|44021.2|2
1730076330000|2024-10-28 00:45:30|44042.8|44022.8|44044.5|44024.5|44044.5|44024.5|44042.8|44022.8|0
1730076340000|2024-10-28 00:45:40|||||||||3
1730076360000|2024-10-28 00:46:00|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|5
1730076370000|2024-10-28 00:46:10|44051.2|44031.2|44057|44037|44057|44037|44051.2|44031.2|1
1730076380000|2024-10-28 00:46:20|44057.9|44037.9|44057.9|44037.9|44059.5|44039.5|44057.9|44037.9|4
1730076390000|2024-10-28 00:46:30|44057|44037|44057|44037|44057|44037|44057|44037|3
1730076400000|2024-10-28 00:46:40|44057.9|44037.9|44059.5|44039.5|44059.5|44039.5|44057.9|44037.9|0
1730076410000|2024-10-28 00:46:50|||||||||1
1730076420000|2024-10-28 00:47:00|44058.7|44038.7|44059.5|44039.5|44059.5|44039.5|44054.5|44034.5|3
1730076430000|2024-10-28 00:47:10|44060.4|44040.4|44061.2|44041.2|44062|44042|44060.4|44040.4|1
1730076440000|2024-10-28 00:47:20|44059.5|44039.5|44062|44042|44062|44042|44059.5|44039.5|1
1730076450000|2024-10-28 00:47:30|44061.2|44041.2|44059.5|44039.5|44061.2|44041.2|44059.5|44039.5|0
1730076460000|2024-10-28 00:47:40|44058.7|44038.7|44056.2|44036.2|44058.7|44038.7|44056.2|44036.2|2
1730076470000|2024-10-28 00:47:50|44054.5|44034.5|44049.5|44029.5|44054.5|44034.5|44049.5|44029.5|1
1730076480000|2024-10-28 00:48:00|44052|44032|44052|44032|44052|44032|44049.5|44029.5|0
1730076490000|2024-10-28 00:48:10|44050.4|44030.4|44052|44032|44052|44032|44049.5|44029.5|0
1730076500000|2024-10-28 00:48:20|44049.5|44029.5|44052|44032|44052|44032|44049.5|44029.5|1
1730076510000|2024-10-28 00:48:30|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|1
1730076520000|2024-10-28 00:48:40|44047|44027|44044.5|44024.5|44047|44027|44044.5|44024.5|7
1730076540000|2024-10-28 00:49:00|44042.9|44022.9|44047|44027|44047|44027|44042.9|44022.9|16
1730076560000|2024-10-28 00:49:20|44047.9|44027.9|44049.5|44029.5|44049.5|44029.5|44047.9|44027.9|0
1730076570000|2024-10-28 00:49:30|44050.4|44030.4|44049.5|44029.5|44050.4|44030.4|44049.5|44029.5|3
1730076580000|2024-10-28 00:49:40|44047|44027|44047|44027|44047|44027|44047|44027|0
1730076590000|2024-10-28 00:49:50|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|0
1730076600000|2024-10-28 00:50:00|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|1
1730076610000|2024-10-28 00:50:10|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|0
1730076620000|2024-10-28 00:50:20|44038.7|44018.7|44037.1|44017.1|44038.7|44018.7|44037.1|44017.1|0
1730076640000|2024-10-28 00:50:40|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|44041.2|44021.2|0
1730076670000|2024-10-28 00:51:10|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|0
1730076680000|2024-10-28 00:51:20|||||||||1
1730076700000|2024-10-28 00:51:40|44037.9|44017.9|44039.6|44019.6|44039.6|44019.6|44037.1|44017.1|16
1730076710000|2024-10-28 00:51:50|44037.1|44017.1|44034.6|44014.6|44037.1|44017.1|44034.6|44014.6|2
1730076720000|2024-10-28 00:52:00|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|3
1730076740000|2024-10-28 00:52:20|44026.2|44006.2|44026.2|44006.2|44026.2|44006.2|44026.2|44006.2|5
1730076750000|2024-10-28 00:52:30|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|5
1730076760000|2024-10-28 00:52:40|||||||||1
1730076770000|2024-10-28 00:52:50|44021.2|44001.2|44019.6|43999.6|44021.2|44001.2|44019.6|43999.6|0
1730076780000|2024-10-28 00:53:00|||||||||6
1730076820000|2024-10-28 00:53:40|||||||||4
1730076830000|2024-10-28 00:53:50|||||||||1
1730076860000|2024-10-28 00:54:20|||||||||1
1730076870000|2024-10-28 00:54:30|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|44020.4|44000.4|1
1730076880000|2024-10-28 00:54:40|44023.8|44003.8|44021.3|44001.3|44023.8|44003.8|44021.3|44001.3|0
1730076900000|2024-10-28 00:55:00|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|0
1730076910000|2024-10-28 00:55:10|44022.1|44002.1|44024.6|44004.6|44024.6|44004.6|44022.1|44002.1|1
1730076930000|2024-10-28 00:55:30|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|7
1730076940000|2024-10-28 00:55:40|44027.9|44007.9|44029.6|44009.6|44029.6|44009.6|44027.9|44007.9|1
1730076950000|2024-10-28 00:55:50|44028.8|44008.8|44024.6|44004.6|44028.8|44008.8|44024.6|44004.6|3
1730076960000|2024-10-28 00:56:00|44023.8|44003.8|44019.6|43999.6|44023.8|44003.8|44019.6|43999.6|1
1730076970000|2024-10-28 00:56:10|||||||||1
1730076980000|2024-10-28 00:56:20|44017.9|43997.9|44017.1|43997.1|44017.9|43997.9|44017.1|43997.1|2
1730076990000|2024-10-28 00:56:30|||||||||1
1730077000000|2024-10-28 00:56:40|44016.3|43996.3|44009.6|43989.6|44016.3|43996.3|44009.6|43989.6|17
1730077010000|2024-10-28 00:56:50|44007.9|43987.9|44007.1|43987.1|44007.9|43987.9|44004.6|43984.6|4
1730077020000|2024-10-28 00:57:00|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|44004.6|43984.6|3
1730077040000|2024-10-28 00:57:20|44007.1|43987.1|44004.6|43984.6|44007.1|43987.1|44002.1|43982.1|3
1730077050000|2024-10-28 00:57:30|44005.4|43985.4|44007.1|43987.1|44007.1|43987.1|44004.6|43984.6|4
1730077060000|2024-10-28 00:57:40|44006.3|43986.3|43999.6|43979.6|44006.3|43986.3|43997.1|43977.1|12
1730077080000|2024-10-28 00:58:00|43994.6|43974.6|43999.6|43979.6|43999.6|43979.6|43994.6|43974.6|23
1730077090000|2024-10-28 00:58:10|43998.8|43978.8|43999.6|43979.6|43999.6|43979.6|43997.1|43977.1|2
1730077100000|2024-10-28 00:58:20|43997.1|43977.1|43994.6|43974.6|43997.1|43977.1|43994.6|43974.6|7
1730077110000|2024-10-28 00:58:30|||||||||6
1730077120000|2024-10-28 00:58:40|43997.1|43977.1|44001.3|43981.3|44001.3|43981.3|43997.1|43977.1|2
1730077130000|2024-10-28 00:58:50|43999.6|43979.6|43999.6|43979.6|44002.1|43982.1|43999.6|43979.6|2
1730077140000|2024-10-28 00:59:00|44002.1|43982.1|43981.3|43961.3|44002.1|43982.1|43981.3|43961.3|34
1730077150000|2024-10-28 00:59:10|43982.1|43962.1|43984.6|43964.6|43984.6|43964.6|43982.1|43962.1|2
1730077160000|2024-10-28 00:59:20|43983.8|43963.8|43978.8|43958.8|43983.8|43963.8|43978.8|43958.8|5
1730077170000|2024-10-28 00:59:30|||||||||1
1730077180000|2024-10-28 00:59:40|43979.6|43959.6|43978.8|43958.8|43979.6|43959.6|43976.3|43956.3|5
1730077190000|2024-10-28 00:59:50|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|2
1730077200000|2024-10-28 01:00:00|43978.8|43958.8|43913.8|43893.8|43978.8|43958.8|43908.8|43888.8|119
1730077210000|2024-10-28 01:00:10|43917.1|43897.1|43906.3|43886.3|43918.8|43898.8|43905.5|43885.5|39
1730077220000|2024-10-28 01:00:20|43908.8|43888.8|43916.3|43896.3|43921.3|43901.3|43907.1|43887.1|16
1730077230000|2024-10-28 01:00:30|43917.1|43897.1|43923.8|43903.8|43926.3|43906.3|43917.1|43897.1|11
1730077240000|2024-10-28 01:00:40|43921.3|43901.3|43933.8|43913.8|43933.8|43913.8|43921.3|43901.3|10
1730077250000|2024-10-28 01:00:50|43936.3|43916.3|43936.3|43916.3|43938.8|43918.8|43933.8|43913.8|6
1730077260000|2024-10-28 01:01:00|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43931.3|43911.3|12
1730077270000|2024-10-28 01:01:10|43938|43918|43941.3|43921.3|43941.3|43921.3|43936.3|43916.3|3
1730077280000|2024-10-28 01:01:20|43946.3|43926.3|43953.8|43933.8|43953.8|43933.8|43946.3|43926.3|20
1730077290000|2024-10-28 01:01:30|43954.6|43934.6|43953.8|43933.8|43955.5|43935.5|43946.3|43926.3|21
1730077300000|2024-10-28 01:01:40|43953|43933|43941.3|43921.3|43953|43933|43941.3|43921.3|7
1730077310000|2024-10-28 01:01:50|43938.8|43918.8|43948.8|43928.8|43948.8|43928.8|43938.8|43918.8|4
1730077320000|2024-10-28 01:02:00|43951.3|43931.3|43958|43938|43958.8|43938.8|43951.3|43931.3|5
1730077330000|2024-10-28 01:02:10|43956.3|43936.3|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|5
1730077340000|2024-10-28 01:02:20|43958.8|43938.8|43957.1|43937.1|43963.8|43943.8|43956.3|43936.3|1
1730077350000|2024-10-28 01:02:30|43958.8|43938.8|43973.8|43953.8|43973.8|43953.8|43958.8|43938.8|12
1730077360000|2024-10-28 01:02:40|43972.1|43952.1|43976.3|43956.3|43976.3|43956.3|43968.8|43948.8|6
1730077370000|2024-10-28 01:02:50|43978.8|43958.8|43986.3|43966.3|43986.3|43966.3|43978.8|43958.8|8
1730077380000|2024-10-28 01:03:00|43988|43968|43998.8|43978.8|44001.3|43981.3|43988|43968|8
1730077390000|2024-10-28 01:03:10|43998|43978|44011.3|43991.3|44011.3|43991.3|43998|43978|17
1730077400000|2024-10-28 01:03:20|44012.1|43992.1|44001.3|43981.3|44013.8|43993.8|43998.8|43978.8|5
1730077410000|2024-10-28 01:03:30|44000.5|43980.5|44003.8|43983.8|44003.8|43983.8|43996.3|43976.3|5
1730077420000|2024-10-28 01:03:40|44001.3|43981.3|43998.8|43978.8|44006.3|43986.3|43998.8|43978.8|6
1730077430000|2024-10-28 01:03:50|43997.1|43977.1|43995.5|43975.5|43998.8|43978.8|43988.8|43968.8|3
1730077440000|2024-10-28 01:04:00|43993.8|43973.8|43985.5|43965.5|43998.8|43978.8|43983|43963|16
1730077450000|2024-10-28 01:04:10|43983|43963|43973.8|43953.8|43983.8|43963.8|43970.5|43950.5|11
1730077460000|2024-10-28 01:04:20|43974.6|43954.6|43958.8|43938.8|43975.5|43955.5|43958.8|43938.8|9
1730077470000|2024-10-28 01:04:30|43958|43938|43958.8|43938.8|43961.3|43941.3|43958|43938|1
1730077480000|2024-10-28 01:04:40|43958|43938|43956.3|43936.3|43958|43938|43938.8|43918.8|9
1730077490000|2024-10-28 01:04:50|43958.8|43938.8|43953.8|43933.8|43959.6|43939.6|43950.5|43930.5|8
1730077500000|2024-10-28 01:05:00|43956.3|43936.3|43948.8|43928.8|43956.3|43936.3|43946.3|43926.3|10
1730077510000|2024-10-28 01:05:10|43951.3|43931.3|43951.3|43931.3|43953.8|43933.8|43948.8|43928.8|5
1730077520000|2024-10-28 01:05:20|43953.8|43933.8|43942.1|43922.1|43953.8|43933.8|43938.8|43918.8|11
1730077530000|2024-10-28 01:05:30|43943.8|43923.8|43943.8|43923.8|43948.8|43928.8|43943.8|43923.8|5
1730077540000|2024-10-28 01:05:40|43942.1|43922.1|43944.6|43924.6|43946.3|43926.3|43938.8|43918.8|10
1730077550000|2024-10-28 01:05:50|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|3
1730077560000|2024-10-28 01:06:00|43942.1|43922.1|43956.3|43936.3|43956.3|43936.3|43942.1|43922.1|8
1730077570000|2024-10-28 01:06:10|43958.8|43938.8|43951.3|43931.3|43958.8|43938.8|43951.3|43931.3|9
1730077580000|2024-10-28 01:06:20|43953.8|43933.8|43963.8|43943.8|43963.8|43943.8|43953.8|43933.8|1
1730077590000|2024-10-28 01:06:30|43966.3|43946.3|43958.8|43938.8|43966.3|43946.3|43958.8|43938.8|3
1730077600000|2024-10-28 01:06:40|43956.3|43936.3|43972.9|43952.9|43974.6|43954.6|43956.3|43936.3|11
1730077610000|2024-10-28 01:06:50|43974.6|43954.6|43970.4|43950.4|43976.3|43956.3|43967.9|43947.9|8
1730077620000|2024-10-28 01:07:00|43971.2|43951.2|43975.4|43955.4|43977.9|43957.9|43971.2|43951.2|5
1730077630000|2024-10-28 01:07:10|43970.4|43950.4|43970.4|43950.4|43975.4|43955.4|43967.9|43947.9|0
1730077640000|2024-10-28 01:07:20|43972.1|43952.1|43980.4|43960.4|43980.4|43960.4|43972.1|43952.1|5
1730077650000|2024-10-28 01:07:30|43979.6|43959.6|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|0
1730077660000|2024-10-28 01:07:40|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43980.4|43960.4|0
1730077670000|2024-10-28 01:07:50|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|2
1730077680000|2024-10-28 01:08:00|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43970.4|43950.4|1
1730077690000|2024-10-28 01:08:10|43975.4|43955.4|43973.7|43953.7|43975.4|43955.4|43970.4|43950.4|0
1730077700000|2024-10-28 01:08:20|43975.4|43955.4|43970.4|43950.4|43975.4|43955.4|43970.4|43950.4|0
1730077710000|2024-10-28 01:08:30|43969.6|43949.6|43965.4|43945.4|43969.6|43949.6|43965.4|43945.4|5
1730077720000|2024-10-28 01:08:40|43962.9|43942.9|43960.4|43940.4|43965.4|43945.4|43960.4|43940.4|0
1730077730000|2024-10-28 01:08:50|43961.2|43941.2|43960.4|43940.4|43965.4|43945.4|43960.4|43940.4|2
1730077740000|2024-10-28 01:09:00|43958.8|43938.8|43955.4|43935.4|43962.1|43942.1|43950.4|43930.4|10
1730077750000|2024-10-28 01:09:10|43956.2|43936.2|43950.4|43930.4|43957.9|43937.9|43945.4|43925.4|8
1730077760000|2024-10-28 01:09:20|43947.9|43927.9|43960.4|43940.4|43962.9|43942.9|43947.9|43927.9|8
1730077770000|2024-10-28 01:09:30|43965.4|43945.4|43957.9|43937.9|43965.4|43945.4|43957.9|43937.9|0
1730077780000|2024-10-28 01:09:40|43957.1|43937.1|43945.4|43925.4|43957.1|43937.1|43945.4|43925.4|0
1730077790000|2024-10-28 01:09:50|43946.2|43926.2|43940.4|43920.4|43950.4|43930.4|43940.4|43920.4|2
1730077800000|2024-10-28 01:10:00|43932.9|43912.9|43922.9|43902.9|43932.9|43912.9|43912.9|43892.9|18
1730077810000|2024-10-28 01:10:10|43925.4|43905.4|43927.9|43907.9|43927.9|43907.9|43922.9|43902.9|4
1730077820000|2024-10-28 01:10:20|43928.7|43908.7|43925.4|43905.4|43930.4|43910.4|43925.4|43905.4|1
1730077830000|2024-10-28 01:10:30|43924.6|43904.6|43925.4|43905.4|43925.4|43905.4|43922.1|43902.1|14
1730077840000|2024-10-28 01:10:40|43926.3|43906.3|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|2
1730077850000|2024-10-28 01:10:50|43922.9|43902.9|43920.4|43900.4|43925.4|43905.4|43920.4|43900.4|4
1730077860000|2024-10-28 01:11:00|43925.4|43905.4|43920.4|43900.4|43926.3|43906.3|43920.4|43900.4|13
1730077870000|2024-10-28 01:11:10|43919.6|43899.6|43928.8|43908.8|43928.8|43908.8|43917.1|43897.1|4
1730077880000|2024-10-28 01:11:20|43925.4|43905.4|43922.9|43902.9|43927.9|43907.9|43920.4|43900.4|2
1730077890000|2024-10-28 01:11:30|43925.4|43905.4|43912.9|43892.9|43925.4|43905.4|43912.9|43892.9|2
1730077900000|2024-10-28 01:11:40|43915.4|43895.4|43920.4|43900.4|43925.4|43905.4|43915.4|43895.4|4
1730077910000|2024-10-28 01:11:50|43922.1|43902.1|43917.9|43897.9|43922.1|43902.1|43915.4|43895.4|3
1730077920000|2024-10-28 01:12:00|43920.4|43900.4|43923.8|43903.8|43927.9|43907.9|43920.4|43900.4|6
1730077930000|2024-10-28 01:12:10|43922.9|43902.9|43925.4|43905.4|43927.9|43907.9|43922.9|43902.9|0
1730077940000|2024-10-28 01:12:20|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43920.4|43900.4|1
1730077950000|2024-10-28 01:12:30|43920.4|43900.4|43920.4|43900.4|43922.1|43902.1|43917.9|43897.9|2
1730077960000|2024-10-28 01:12:40|43917.9|43897.9|43923.8|43903.8|43923.8|43903.8|43917.9|43897.9|3
1730077970000|2024-10-28 01:12:50|43925.4|43905.4|43927.9|43907.9|43927.9|43907.9|43925.4|43905.4|4
1730077980000|2024-10-28 01:13:00|43930.4|43910.4|43930.4|43910.4|43932.9|43912.9|43927.9|43907.9|7
1730077990000|2024-10-28 01:13:10|43932.9|43912.9|43937.9|43917.9|43937.9|43917.9|43932.9|43912.9|3
1730078000000|2024-10-28 01:13:20|43940.4|43920.4|43938.8|43918.8|43940.4|43920.4|43937.9|43917.9|0
1730078010000|2024-10-28 01:13:30|43939.6|43919.6|43940.4|43920.4|43941.3|43921.3|43937.9|43917.9|1
1730078020000|2024-10-28 01:13:40|43942.9|43922.9|43935.4|43915.4|43942.9|43922.9|43935.4|43915.4|1
1730078030000|2024-10-28 01:13:50|43936.3|43916.3|43940.4|43920.4|43940.4|43920.4|43932.9|43912.9|6
1730078040000|2024-10-28 01:14:00|43939.6|43919.6|43944.6|43924.6|43945.4|43925.4|43937.9|43917.9|2
1730078050000|2024-10-28 01:14:10|43942.9|43922.9|43942.1|43922.1|43943|43923|43942.1|43922.1|0
1730078060000|2024-10-28 01:14:20|43940.5|43920.5|43938.8|43918.8|43941.3|43921.3|43935.5|43915.5|2
1730078070000|2024-10-28 01:14:30|43938|43918|43935.5|43915.5|43940.5|43920.5|43935.5|43915.5|1
1730078080000|2024-10-28 01:14:40|43937.1|43917.1|43940.5|43920.5|43940.5|43920.5|43935.5|43915.5|0
1730078090000|2024-10-28 01:14:50|43941.3|43921.3|43945.5|43925.5|43945.5|43925.5|43941.3|43921.3|0
1730078100000|2024-10-28 01:15:00|43948|43928|43948|43928|43948|43928|43945.5|43925.5|3
1730078110000|2024-10-28 01:15:10|43950.5|43930.5|43948|43928|43953|43933|43948|43928|1
1730078120000|2024-10-28 01:15:20|43948.8|43928.8|43945.5|43925.5|43953|43933|43945.5|43925.5|1
1730078130000|2024-10-28 01:15:30|43948|43928|43950.5|43930.5|43950.5|43930.5|43945.5|43925.5|1
1730078140000|2024-10-28 01:15:40|43946.3|43926.3|43948|43928|43948|43928|43946.3|43926.3|11
1730078150000|2024-10-28 01:15:50|43950.5|43930.5|43955.5|43935.5|43955.5|43935.5|43950.5|43930.5|5
1730078160000|2024-10-28 01:16:00|43958|43938|43963|43943|43963|43943|43958|43938|2
1730078170000|2024-10-28 01:16:10|43965.5|43945.5|43960.5|43940.5|43965.5|43945.5|43960.5|43940.5|1
1730078180000|2024-10-28 01:16:20|43958|43938|43955.5|43935.5|43958|43938|43950.5|43930.5|6
1730078190000|2024-10-28 01:16:30|43957.1|43937.1|43953|43933|43958|43938|43953|43933|2
1730078200000|2024-10-28 01:16:40|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|0
1730078210000|2024-10-28 01:16:50|43940.5|43920.5|43945.5|43925.5|43945.5|43925.5|43940.5|43920.5|0
1730078220000|2024-10-28 01:17:00|43946.3|43926.3|43943|43923|43948|43928|43943|43923|0
1730078230000|2024-10-28 01:17:10|43940.5|43920.5|43935.5|43915.5|43940.5|43920.5|43935.5|43915.5|0
1730078240000|2024-10-28 01:17:20|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|0
1730078250000|2024-10-28 01:17:30|43933.8|43913.8|43930.5|43910.5|43935.5|43915.5|43926.3|43906.3|9
1730078260000|2024-10-28 01:17:40|43933|43913|43930.5|43910.5|43933|43913|43930.5|43910.5|1
1730078270000|2024-10-28 01:17:50|43932.1|43912.1|43928.8|43908.8|43932.1|43912.1|43925.5|43905.5|7
1730078280000|2024-10-28 01:18:00|43930.5|43910.5|43923|43903|43930.5|43910.5|43920.5|43900.5|4
1730078290000|2024-10-28 01:18:10|43920.5|43900.5|43915.5|43895.5|43920.5|43900.5|43915.5|43895.5|4
1730078300000|2024-10-28 01:18:20|43913|43893|43920.5|43900.5|43923.8|43903.8|43913|43893|5
1730078310000|2024-10-28 01:18:30|43921.3|43901.3|43930.5|43910.5|43935.5|43915.5|43921.3|43901.3|2
1730078320000|2024-10-28 01:18:40|43927.2|43907.2|43928|43908|43928|43908|43924.7|43904.7|0
1730078330000|2024-10-28 01:18:50|43924.7|43904.7|43915.5|43895.5|43924.7|43904.7|43915.5|43895.5|3
1730078340000|2024-10-28 01:19:00|43916.3|43896.3|43913|43893|43920.5|43900.5|43913|43893|1
1730078350000|2024-10-28 01:19:10|43912.2|43892.2|43908|43888|43912.2|43892.2|43907.2|43887.2|1
1730078360000|2024-10-28 01:19:20|43909.7|43889.7|43919.7|43899.7|43919.7|43899.7|43908|43888|0
1730078370000|2024-10-28 01:19:30|43921.3|43901.3|43913|43893|43922.2|43902.2|43913|43893|1
1730078380000|2024-10-28 01:19:40|43913.8|43893.8|43915.5|43895.5|43917.1|43897.1|43913.8|43893.8|2
1730078390000|2024-10-28 01:19:50|43918|43898|43923.8|43903.8|43923.8|43903.8|43918|43898|5
1730078400000|2024-10-28 01:20:00|43924.7|43904.7|43925.5|43905.5|43925.5|43905.5|43923|43903|2
1730078410000|2024-10-28 01:20:10|43924.7|43904.7|43922.2|43902.2|43924.7|43904.7|43922.2|43902.2|4
1730078420000|2024-10-28 01:20:20|43923.8|43903.8|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|0
1730078430000|2024-10-28 01:20:30|43919.7|43899.7|43916.3|43896.3|43919.7|43899.7|43915.5|43895.5|0
1730078440000|2024-10-28 01:20:40|43918|43898|43938.8|43918.8|43938.8|43918.8|43918|43898|4
1730078450000|2024-10-28 01:20:50|43939.6|43919.6|43943|43923|43943|43923|43939.6|43919.6|3
1730078460000|2024-10-28 01:21:00|43939.7|43919.7|43934.7|43914.7|43939.7|43919.7|43930.5|43910.5|2
1730078470000|2024-10-28 01:21:10|43935.5|43915.5|43930.5|43910.5|43936.3|43916.3|43930.5|43910.5|2
1730078480000|2024-10-28 01:21:20|43928|43908|43930.5|43910.5|43930.5|43910.5|43925.5|43905.5|1
1730078490000|2024-10-28 01:21:30|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|0
1730078500000|2024-10-28 01:21:40|43923.8|43903.8|43920.5|43900.5|43923.8|43903.8|43915.5|43895.5|0
1730078510000|2024-10-28 01:21:50|43923.9|43903.9|43918|43898|43923.9|43903.9|43918|43898|1
1730078520000|2024-10-28 01:22:00|43917.2|43897.2|43913.8|43893.8|43918|43898|43911.3|43891.3|3
1730078530000|2024-10-28 01:22:10|43915.5|43895.5|43915.5|43895.5|43920.5|43900.5|43913|43893|1
1730078540000|2024-10-28 01:22:20|43916.3|43896.3|43915.5|43895.5|43916.3|43896.3|43915.5|43895.5|0
1730078550000|2024-10-28 01:22:30|43913.9|43893.9|43918|43898|43918|43898|43911.3|43891.3|0
1730078560000|2024-10-28 01:22:40|43917.2|43897.2|43920.5|43900.5|43920.5|43900.5|43915.5|43895.5|0
1730078570000|2024-10-28 01:22:50|43921.3|43901.3|43912.2|43892.2|43921.3|43901.3|43912.2|43892.2|1
1730078580000|2024-10-28 01:23:00|43910.5|43890.5|43908|43888|43910.5|43890.5|43905.5|43885.5|5
1730078590000|2024-10-28 01:23:10|43910.5|43890.5|43913|43893|43913.8|43893.8|43905.5|43885.5|3
1730078600000|2024-10-28 01:23:20|43912.2|43892.2|43918|43898|43918|43898|43912.2|43892.2|0
1730078610000|2024-10-28 01:23:30|43917.2|43897.2|43913.8|43893.8|43917.2|43897.2|43913|43893|1
1730078620000|2024-10-28 01:23:40|43913|43893|43915.5|43895.5|43915.5|43895.5|43910.5|43890.5|0
1730078630000|2024-10-28 01:23:50|43910.5|43890.5|43900.5|43880.5|43912.2|43892.2|43900.5|43880.5|3
1730078640000|2024-10-28 01:24:00|43899.7|43879.7|43897.2|43877.2|43899.7|43879.7|43894.7|43874.7|4
1730078650000|2024-10-28 01:24:10|43898.9|43878.9|43912.2|43892.2|43912.2|43892.2|43897.2|43877.2|3
1730078660000|2024-10-28 01:24:20|43913|43893|43918.8|43898.8|43918.8|43898.8|43913|43893|2
1730078670000|2024-10-28 01:24:30|43918|43898|43913|43893|43918|43898|43913|43893|1
1730078680000|2024-10-28 01:24:40|43910.5|43890.5|43912.2|43892.2|43915.5|43895.5|43910.5|43890.5|0
1730078690000|2024-10-28 01:24:50|43913|43893|43907.2|43887.2|43915.5|43895.5|43907.2|43887.2|1
1730078700000|2024-10-28 01:25:00|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|1
1730078710000|2024-10-28 01:25:10|43908.9|43888.9|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|2
1730078720000|2024-10-28 01:25:20|43908.9|43888.9|43907.2|43887.2|43912.2|43892.2|43907.2|43887.2|0
1730078730000|2024-10-28 01:25:30|43905.5|43885.5|43908|43888|43908|43888|43905.5|43885.5|5
1730078740000|2024-10-28 01:25:40|43912.2|43892.2|43913|43893|43915.5|43895.5|43912.2|43892.2|0
1730078750000|2024-10-28 01:25:50|43914.7|43894.7|43915.5|43895.5|43915.5|43895.5|43913|43893|0
1730078760000|2024-10-28 01:26:00|43916.3|43896.3|43921.3|43901.3|43921.3|43901.3|43916.3|43896.3|3
1730078770000|2024-10-28 01:26:10|43918.8|43898.8|43919.7|43899.7|43920.5|43900.5|43915.5|43895.5|1
1730078780000|2024-10-28 01:26:20|43918|43898|43920.5|43900.5|43920.5|43900.5|43918|43898|0
1730078790000|2024-10-28 01:26:30|||||||||1
1730078800000|2024-10-28 01:26:40|43922.2|43902.2|43915.5|43895.5|43922.2|43902.2|43915.5|43895.5|0
1730078810000|2024-10-28 01:26:50|43916.3|43896.3|43923|43903|43923|43903|43916.3|43896.3|3
1730078820000|2024-10-28 01:27:00|43920.5|43900.5|43925.5|43905.5|43925.5|43905.5|43920.5|43900.5|1
1730078830000|2024-10-28 01:27:10|43924.7|43904.7|43923|43903|43924.7|43904.7|43920.5|43900.5|0
1730078840000|2024-10-28 01:27:20|43924.7|43904.7|43925.5|43905.5|43925.5|43905.5|43924.7|43904.7|2
1730078850000|2024-10-28 01:27:30|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|3
1730078870000|2024-10-28 01:27:50|43919.7|43899.7|43920.5|43900.5|43920.5|43900.5|43915.5|43895.5|5
1730078880000|2024-10-28 01:28:00|43918.9|43898.9|43915.5|43895.5|43918.9|43898.9|43915.5|43895.5|0
1730078890000|2024-10-28 01:28:10|43918|43898|43918.8|43898.8|43918.8|43898.8|43918|43898|4
1730078900000|2024-10-28 01:28:20|43916.3|43896.3|43918|43898|43923|43903|43916.3|43896.3|2
1730078910000|2024-10-28 01:28:30|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|1
1730078920000|2024-10-28 01:28:40|43912.2|43892.2|43897.2|43877.2|43912.2|43892.2|43897.2|43877.2|4
1730078930000|2024-10-28 01:28:50|43898|43878|43899.7|43879.7|43899.7|43879.7|43898|43878|3
1730078940000|2024-10-28 01:29:00|43901.4|43881.4|43902.2|43882.2|43902.2|43882.2|43899.7|43879.7|4
1730078950000|2024-10-28 01:29:10|43900.6|43880.6|43890.5|43870.5|43902.2|43882.2|43890.5|43870.5|14
1730078960000|2024-10-28 01:29:20|43888|43868|43888.9|43868.9|43890.5|43870.5|43888|43868|0
1730078970000|2024-10-28 01:29:30|43890.5|43870.5|43887.2|43867.2|43890.6|43870.6|43887.2|43867.2|2
1730078980000|2024-10-28 01:29:40|43888|43868|43897.2|43877.2|43897.2|43877.2|43888|43868|0
1730078990000|2024-10-28 01:29:50|43899.7|43879.7|43905.5|43885.5|43905.5|43885.5|43899.7|43879.7|0
1730079000000|2024-10-28 01:30:00|43906.3|43886.3|43897.2|43877.2|43908|43888|43895.5|43875.5|6
1730079010000|2024-10-28 01:30:10|43895.5|43875.5|43897.2|43877.2|43897.2|43877.2|43893.9|43873.9|1
1730079020000|2024-10-28 01:30:20|43898|43878|43892.2|43872.2|43906.4|43886.4|43892.2|43872.2|8
1730079030000|2024-10-28 01:30:30|43889.7|43869.7|43892.2|43872.2|43892.2|43872.2|43889.7|43869.7|0
1730079040000|2024-10-28 01:30:40|43893|43873|43897.2|43877.2|43899.7|43879.7|43892.2|43872.2|1
1730079050000|2024-10-28 01:30:50|43898.9|43878.9|43905.5|43885.5|43905.5|43885.5|43898.9|43878.9|0
1730079060000|2024-10-28 01:31:00|43903.8|43883.8|43895.5|43875.5|43905.5|43885.5|43895.5|43875.5|5
1730079070000|2024-10-28 01:31:10|43897.2|43877.2|43903|43883|43903|43883|43897.2|43877.2|0
1730079080000|2024-10-28 01:31:20|43903.8|43883.8|43905.5|43885.5|43905.5|43885.5|43903|43883|0
1730079090000|2024-10-28 01:31:30|43903.8|43883.8|43908|43888|43908|43888|43903|43883|8
1730079100000|2024-10-28 01:31:40|43908.8|43888.8|43922.1|43902.1|43923|43903|43908.8|43888.8|5
1730079110000|2024-10-28 01:31:50|43922.2|43902.2|43915.5|43895.5|43922.2|43902.2|43915.5|43895.5|0
1730079120000|2024-10-28 01:32:00|43914.7|43894.7|43910.5|43890.5|43914.7|43894.7|43905.5|43885.5|2
1730079130000|2024-10-28 01:32:10|43909.7|43889.7|43905.5|43885.5|43909.7|43889.7|43905.5|43885.5|4
1730079140000|2024-10-28 01:32:20|43903|43883|43903|43883|43905.5|43885.5|43903|43883|5
1730079150000|2024-10-28 01:32:30|43901.4|43881.4|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|1
1730079160000|2024-10-28 01:32:40|43901.4|43881.4|43891.4|43871.4|43901.4|43881.4|43891.4|43871.4|2
1730079170000|2024-10-28 01:32:50|43892.2|43872.2|43903|43883|43903|43883|43892.2|43872.2|1
1730079180000|2024-10-28 01:33:00|43905.5|43885.5|43900.5|43880.5|43908|43888|43898|43878|3
1730079190000|2024-10-28 01:33:10|43903|43883|43905.5|43885.5|43908|43888|43902.1|43882.1|0
1730079200000|2024-10-28 01:33:20|43903|43883|43902.2|43882.2|43905.5|43885.5|43900.5|43880.5|2
1730079210000|2024-10-28 01:33:30|43900.5|43880.5|43897.2|43877.2|43900.5|43880.5|43893.9|43873.9|2
1730079220000|2024-10-28 01:33:40|43898|43878|43897.2|43877.2|43900.5|43880.5|43893|43873|1
1730079230000|2024-10-28 01:33:50|43899.7|43879.7|43903.8|43883.8|43903.8|43883.8|43897.2|43877.2|0
1730079240000|2024-10-28 01:34:00|43903|43883|43897.2|43877.2|43905.5|43885.5|43892.2|43872.2|4
1730079250000|2024-10-28 01:34:10|43902.2|43882.2|43907.2|43887.2|43907.2|43887.2|43898|43878|1
1730079260000|2024-10-28 01:34:20|43908|43888|43902.2|43882.2|43909.7|43889.7|43902.2|43882.2|1
1730079270000|2024-10-28 01:34:30|43899.7|43879.7|43898|43878|43903|43883|43895.5|43875.5|1
1730079280000|2024-10-28 01:34:40|43900.5|43880.5|43892.2|43872.2|43900.5|43880.5|43887.2|43867.2|9
1730079290000|2024-10-28 01:34:50|43897.2|43877.2|43895.5|43875.5|43897.2|43877.2|43895.5|43875.5|2
1730079300000|2024-10-28 01:35:00|43896.3|43876.3|43890.5|43870.5|43896.3|43876.3|43888|43868|5
1730079310000|2024-10-28 01:35:10|43893.9|43873.9|43890.5|43870.5|43894.7|43874.7|43890.5|43870.5|0
1730079320000|2024-10-28 01:35:20|43892.2|43872.2|43895.5|43875.5|43896.3|43876.3|43890.5|43870.5|0
1730079330000|2024-10-28 01:35:30|43893|43873|43886.4|43866.4|43893|43873|43883.9|43863.9|4
1730079340000|2024-10-28 01:35:40|43883.9|43863.9|43872.2|43852.2|43885.6|43865.6|43872.2|43852.2|8
1730079350000|2024-10-28 01:35:50|43871.4|43851.4|43862.2|43842.2|43871.4|43851.4|43862.2|43842.2|3
1730079360000|2024-10-28 01:36:00|43864.7|43844.7|43862.2|43842.2|43864.7|43844.7|43855.5|43835.5|21
1730079370000|2024-10-28 01:36:10|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43862.2|43842.2|0
1730079380000|2024-10-28 01:36:20|43862.2|43842.2|43863.9|43843.9|43865.5|43845.5|43860.5|43840.5|8
1730079390000|2024-10-28 01:36:30|43862.2|43842.2|43868|43848|43868|43848|43862.2|43842.2|4
1730079400000|2024-10-28 01:36:40|43868.8|43848.8|43870.5|43850.5|43870.5|43850.5|43867.2|43847.2|10
1730079410000|2024-10-28 01:36:50|43868|43848|43860.5|43840.5|43868|43848|43860.5|43840.5|2
1730079420000|2024-10-28 01:37:00|43857.2|43837.2|43818|43798|43857.2|43837.2|43818|43798|55
1730079430000|2024-10-28 01:37:10|43820.5|43800.5|43834.7|43814.7|43834.7|43814.7|43819.7|43799.7|18
1730079440000|2024-10-28 01:37:20|43837.2|43817.2|43823.8|43803.8|43837.2|43817.2|43822.2|43802.2|7
1730079450000|2024-10-28 01:37:30|43827.2|43807.2|43832.2|43812.2|43834.7|43814.7|43822.2|43802.2|20
1730079460000|2024-10-28 01:37:40|43829.7|43809.7|43824.7|43804.7|43830.5|43810.5|43824.7|43804.7|8
1730079470000|2024-10-28 01:37:50|43826.4|43806.4|43829.7|43809.7|43830.5|43810.5|43826.4|43806.4|4
1730079480000|2024-10-28 01:38:00|43828.9|43808.9|43827.2|43807.2|43829.7|43809.7|43824.7|43804.7|11
1730079490000|2024-10-28 01:38:10|43824.7|43804.7|43822.2|43802.2|43827.2|43807.2|43822.2|43802.2|2
1730079500000|2024-10-28 01:38:20|43824.7|43804.7|43820.5|43800.5|43827.2|43807.2|43819.7|43799.7|6
1730079510000|2024-10-28 01:38:30|43822.2|43802.2|43824.7|43804.7|43824.7|43804.7|43819.7|43799.7|1
1730079520000|2024-10-28 01:38:40|43825.5|43805.5|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|5
1730079530000|2024-10-28 01:38:50|43829.7|43809.7|43822.2|43802.2|43829.7|43809.7|43819.7|43799.7|10
1730079540000|2024-10-28 01:39:00|43827.2|43807.2|43832.2|43812.2|43834.7|43814.7|43824.7|43804.7|28
1730079550000|2024-10-28 01:39:10|43831.4|43811.4|43825.6|43805.6|43831.4|43811.4|43822.2|43802.2|28
1730079560000|2024-10-28 01:39:20|43822.2|43802.2|43824.7|43804.7|43827.2|43807.2|43822.2|43802.2|4
1730079570000|2024-10-28 01:39:30|43826.4|43806.4|43819.7|43799.7|43826.4|43806.4|43819.7|43799.7|4
1730079580000|2024-10-28 01:39:40|43818.9|43798.9|43822.2|43802.2|43822.2|43802.2|43817.2|43797.2|4
1730079590000|2024-10-28 01:39:50|43820.6|43800.6|43827.2|43807.2|43827.2|43807.2|43817.2|43797.2|0
1730079600000|2024-10-28 01:40:00|43828|43808|43827.2|43807.2|43828.9|43808.9|43824.7|43804.7|6
1730079610000|2024-10-28 01:40:10|43826.4|43806.4|43829.7|43809.7|43829.7|43809.7|43822.2|43802.2|12
1730079620000|2024-10-28 01:40:20|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43824.7|43804.7|1
1730079630000|2024-10-28 01:40:30|43825.5|43805.5|43829.7|43809.7|43829.7|43809.7|43824.7|43804.7|2
1730079640000|2024-10-28 01:40:40|43828.9|43808.9|43827.2|43807.2|43828.9|43808.9|43822.2|43802.2|0
1730079650000|2024-10-28 01:40:50|43829.7|43809.7|43825.6|43805.6|43829.7|43809.7|43822.2|43802.2|4
1730079660000|2024-10-28 01:41:00|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43814.7|43794.7|6
1730079670000|2024-10-28 01:41:10|43827.2|43807.2|43832.2|43812.2|43832.2|43812.2|43827.2|43807.2|1
1730079680000|2024-10-28 01:41:20|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|3
1730079690000|2024-10-28 01:41:30|43833.9|43813.9|43834.7|43814.7|43834.7|43814.7|43827.2|43807.2|1
1730079700000|2024-10-28 01:41:40|43832.2|43812.2|43837.2|43817.2|43837.2|43817.2|43832.2|43812.2|11
1730079710000|2024-10-28 01:41:50|43838|43818|43836.4|43816.4|43839.7|43819.7|43834.7|43814.7|1
1730079720000|2024-10-28 01:42:00|43834.7|43814.7|43834.7|43814.7|43834.7|43814.7|43832.2|43812.2|6
1730079730000|2024-10-28 01:42:10|43837.2|43817.2|43852.2|43832.2|43854.7|43834.7|43837.2|43817.2|8
1730079740000|2024-10-28 01:42:20|43854.7|43834.7|43849.7|43829.7|43854.7|43834.7|43849.7|43829.7|5
1730079750000|2024-10-28 01:42:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|1
1730079760000|2024-10-28 01:42:40|43842.2|43822.2|43849.7|43829.7|43849.7|43829.7|43842.2|43822.2|3
1730079770000|2024-10-28 01:42:50|43851.4|43831.4|43849.7|43829.7|43852.2|43832.2|43849.7|43829.7|0
1730079780000|2024-10-28 01:43:00|43847.2|43827.2|43845.6|43825.6|43849.7|43829.7|43842.2|43822.2|22
1730079790000|2024-10-28 01:43:10|43847.2|43827.2|43852.2|43832.2|43852.2|43832.2|43847.2|43827.2|9
1730079800000|2024-10-28 01:43:20|43849.7|43829.7|43847.2|43827.2|43852.2|43832.2|43847.2|43827.2|1
1730079810000|2024-10-28 01:43:30|43848.1|43828.1|43847.2|43827.2|43852.2|43832.2|43847.2|43827.2|0
1730079820000|2024-10-28 01:43:40|43846.4|43826.4|43847.2|43827.2|43849.7|43829.7|43844.7|43824.7|1
1730079830000|2024-10-28 01:43:50|43848.1|43828.1|43849.7|43829.7|43851.4|43831.4|43848.1|43828.1|6
1730079840000|2024-10-28 01:44:00|43850.6|43830.6|43858.1|43838.1|43858.1|43838.1|43849.7|43829.7|23
1730079850000|2024-10-28 01:44:10|43859.7|43839.7|43864.7|43844.7|43867.2|43847.2|43859.7|43839.7|7
1730079860000|2024-10-28 01:44:20|43863.9|43843.9|43857.2|43837.2|43863.9|43843.9|43857.2|43837.2|2
1730079870000|2024-10-28 01:44:30|43859.7|43839.7|43856.4|43836.4|43859.7|43839.7|43856.4|43836.4|1
1730079880000|2024-10-28 01:44:40|43854.7|43834.7|43845.6|43825.6|43854.7|43834.7|43845.6|43825.6|6
1730079890000|2024-10-28 01:44:50|43846.4|43826.4|43849.7|43829.7|43849.7|43829.7|43846.4|43826.4|0
1730079900000|2024-10-28 01:45:00|43852.2|43832.2|43850.6|43830.6|43852.2|43832.2|43849.7|43829.7|3
1730079910000|2024-10-28 01:45:10|43852.2|43832.2|43849.7|43829.7|43852.2|43832.2|43847.2|43827.2|6
1730079920000|2024-10-28 01:45:20|43847.2|43827.2|43847.2|43827.2|43852.2|43832.2|43845.6|43825.6|5
1730079930000|2024-10-28 01:45:30|43845.6|43825.6|43849.7|43829.7|43852.2|43832.2|43842.2|43822.2|2
1730079940000|2024-10-28 01:45:40|43848.9|43828.9|43847.3|43827.3|43849.7|43829.7|43844.7|43824.7|4
1730079950000|2024-10-28 01:45:50|43848.9|43828.9|43847.3|43827.3|43848.9|43828.9|43845.6|43825.6|0
1730079960000|2024-10-28 01:46:00|43844.8|43824.8|43852.3|43832.3|43857.3|43837.3|43844.8|43824.8|5
1730079970000|2024-10-28 01:46:10|43849.8|43829.8|43857.3|43837.3|43857.3|43837.3|43849.8|43829.8|2
1730079980000|2024-10-28 01:46:20|43854.8|43834.8|43852.3|43832.3|43854.8|43834.8|43852.3|43832.3|2
1730079990000|2024-10-28 01:46:30|43851.4|43831.4|43843.9|43823.9|43851.4|43831.4|43843.9|43823.9|4
1730080000000|2024-10-28 01:46:40|43844.8|43824.8|43839.8|43819.8|43844.8|43824.8|43839.8|43819.8|0
1730080010000|2024-10-28 01:46:50|43843.1|43823.1|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|10
1730080020000|2024-10-28 01:47:00|43845.6|43825.6|43833.1|43813.1|43847.3|43827.3|43833.1|43813.1|4
1730080030000|2024-10-28 01:47:10|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43833.1|43813.1|2
1730080040000|2024-10-28 01:47:20|43837.3|43817.3|43847.3|43827.3|43849.8|43829.8|43837.3|43817.3|5
1730080050000|2024-10-28 01:47:30|43848.1|43828.1|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|11
1730080060000|2024-10-28 01:47:40|43850.6|43830.6|43852.3|43832.3|43852.3|43832.3|43847.3|43827.3|2
1730080070000|2024-10-28 01:47:50|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|2
1730080080000|2024-10-28 01:48:00|43847.3|43827.3|43848.9|43828.9|43848.9|43828.9|43847.3|43827.3|3
1730080090000|2024-10-28 01:48:10|43847.3|43827.3|43843.1|43823.1|43847.3|43827.3|43842.3|43822.3|1
1730080100000|2024-10-28 01:48:20|43844.8|43824.8|43842.3|43822.3|43844.8|43824.8|43842.3|43822.3|3
1730080110000|2024-10-28 01:48:30|||||||||1
1730080120000|2024-10-28 01:48:40|43844.8|43824.8|43845.6|43825.6|43847.3|43827.3|43844.8|43824.8|1
1730080130000|2024-10-28 01:48:50|43851.4|43831.4|43857.3|43837.3|43857.3|43837.3|43851.4|43831.4|1
1730080140000|2024-10-28 01:49:00|43858.9|43838.9|43867.3|43847.3|43869.8|43849.8|43858.9|43838.9|30
1730080150000|2024-10-28 01:49:10|43866.4|43846.4|43858.1|43838.1|43866.4|43846.4|43855.6|43835.6|1
1730080160000|2024-10-28 01:49:20|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|2
1730080170000|2024-10-28 01:49:30|43854.8|43834.8|43863.1|43843.1|43863.1|43843.1|43850.6|43830.6|12
1730080180000|2024-10-28 01:49:40|43861.4|43841.4|43865.6|43845.6|43865.6|43845.6|43860.6|43840.6|1
1730080190000|2024-10-28 01:49:50|43863.9|43843.9|43855.6|43835.6|43863.9|43843.9|43855.6|43835.6|3
1730080200000|2024-10-28 01:50:00|43854.8|43834.8|43853.1|43833.1|43854.8|43834.8|43853.1|43833.1|2
1730080210000|2024-10-28 01:50:10|43854.8|43834.8|43862.3|43842.3|43863.1|43843.1|43854.8|43834.8|7
1730080220000|2024-10-28 01:50:20|43865.6|43845.6|43860.6|43840.6|43865.6|43845.6|43860.6|43840.6|0
1730080230000|2024-10-28 01:50:30|43861.4|43841.4|43865.6|43845.6|43865.6|43845.6|43860.6|43840.6|5
1730080240000|2024-10-28 01:50:40|43868.1|43848.1|43873.1|43853.1|43873.1|43853.1|43868.1|43848.1|1
1730080250000|2024-10-28 01:50:50|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|4
1730080260000|2024-10-28 01:51:00|43873.1|43853.1|43870.6|43850.6|43873.1|43853.1|43864.8|43844.8|6
1730080270000|2024-10-28 01:51:10|43872.3|43852.3|43875.6|43855.6|43875.6|43855.6|43870.6|43850.6|1
1730080280000|2024-10-28 01:51:20|43878.1|43858.1|43860.6|43840.6|43878.1|43858.1|43860.6|43840.6|1
1730080290000|2024-10-28 01:51:30|43859.8|43839.8|43845.6|43825.6|43859.8|43839.8|43845.6|43825.6|2
1730080300000|2024-10-28 01:51:40|43843.1|43823.1|43834.8|43814.8|43843.1|43823.1|43834.8|43814.8|2
1730080310000|2024-10-28 01:51:50|43834|43814|43840.6|43820.6|43840.6|43820.6|43828.1|43808.1|4
1730080320000|2024-10-28 01:52:00|43843.1|43823.1|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|2
1730080330000|2024-10-28 01:52:10|43846.4|43826.4|43843.1|43823.1|43848.1|43828.1|43843.1|43823.1|1
1730080340000|2024-10-28 01:52:20|43842.3|43822.3|43839.8|43819.8|43842.3|43822.3|43839.8|43819.8|1
1730080350000|2024-10-28 01:52:30|43840.6|43820.6|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|13
1730080360000|2024-10-28 01:52:40|43844.8|43824.8|43845.6|43825.6|43845.6|43825.6|43843.1|43823.1|1
1730080370000|2024-10-28 01:52:50|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43840.6|43820.6|2
1730080380000|2024-10-28 01:53:00|43843.9|43823.9|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|2
1730080390000|2024-10-28 01:53:10|43850.6|43830.6|43845.6|43825.6|43853.1|43833.1|43845.6|43825.6|4
1730080400000|2024-10-28 01:53:20|43847.3|43827.3|43850.6|43830.6|43853.1|43833.1|43847.3|43827.3|1
1730080410000|2024-10-28 01:53:30|43853.1|43833.1|43860.6|43840.6|43860.6|43840.6|43850.6|43830.6|1
1730080420000|2024-10-28 01:53:40|43861.4|43841.4|43863.1|43843.1|43863.1|43843.1|43861.4|43841.4|1
1730080430000|2024-10-28 01:53:50|43868.1|43848.1|43875.6|43855.6|43875.6|43855.6|43868.1|43848.1|4
1730080440000|2024-10-28 01:54:00|43874.8|43854.8|43875.6|43855.6|43878.1|43858.1|43873.1|43853.1|10
1730080450000|2024-10-28 01:54:10|43874.8|43854.8|43876.4|43856.4|43876.4|43856.4|43870.6|43850.6|0
1730080460000|2024-10-28 01:54:20|43877.3|43857.3|43878.1|43858.1|43878.1|43858.1|43875.6|43855.6|1
1730080470000|2024-10-28 01:54:30|43880.6|43860.6|43883.1|43863.1|43883.1|43863.1|43880.6|43860.6|0
1730080480000|2024-10-28 01:54:40|43882.3|43862.3|43885.6|43865.6|43885.6|43865.6|43880.6|43860.6|4
1730080490000|2024-10-28 01:54:50|43884.8|43864.8|43880.6|43860.6|43884.8|43864.8|43879.8|43859.8|2
1730080500000|2024-10-28 01:55:00|43882.2|43862.2|43888.1|43868.1|43888.1|43868.1|43882.2|43862.2|5
1730080510000|2024-10-28 01:55:10|43885.6|43865.6|43880.6|43860.6|43885.6|43865.6|43875.6|43855.6|4
1730080520000|2024-10-28 01:55:20|43883.1|43863.1|43880.6|43860.6|43883.1|43863.1|43880.6|43860.6|1
1730080530000|2024-10-28 01:55:30|43883.1|43863.1|43885.6|43865.6|43885.6|43865.6|43880.6|43860.6|0
1730080540000|2024-10-28 01:55:40|43888.1|43868.1|43895.6|43875.6|43895.6|43875.6|43888.1|43868.1|11
1730080550000|2024-10-28 01:55:50|43893.9|43873.9|43895.6|43875.6|43895.6|43875.6|43890.6|43870.6|3
1730080560000|2024-10-28 01:56:00|43898.1|43878.1|43913.1|43893.1|43913.1|43893.1|43898.1|43878.1|10
1730080570000|2024-10-28 01:56:10|43913.9|43893.9|43913.1|43893.1|43913.9|43893.9|43913.1|43893.1|1
1730080580000|2024-10-28 01:56:20|43912.3|43892.3|43905.6|43885.6|43912.3|43892.3|43905.6|43885.6|11
1730080590000|2024-10-28 01:56:30|43904.8|43884.8|43903.1|43883.1|43904.8|43884.8|43900.6|43880.6|1
1730080600000|2024-10-28 01:56:40|43902.3|43882.3|43905.6|43885.6|43908.1|43888.1|43900.6|43880.6|10
1730080610000|2024-10-28 01:56:50|43908.1|43888.1|43905.6|43885.6|43910.6|43890.6|43905.6|43885.6|2
1730080620000|2024-10-28 01:57:00|43904.8|43884.8|43905.6|43885.6|43905.6|43885.6|43900.6|43880.6|5
1730080630000|2024-10-28 01:57:10|43908.1|43888.1|43903.1|43883.1|43908.1|43888.1|43903.1|43883.1|6
1730080640000|2024-10-28 01:57:20|||||||||2
1730080650000|2024-10-28 01:57:30|43902.3|43882.3|43898.1|43878.1|43903.1|43883.1|43898.1|43878.1|7
1730080660000|2024-10-28 01:57:40|43897.3|43877.3|43895.6|43875.6|43897.3|43877.3|43890.6|43870.6|2
1730080670000|2024-10-28 01:57:50|43892.2|43872.2|43890.6|43870.6|43892.2|43872.2|43890.6|43870.6|6
1730080680000|2024-10-28 01:58:00|43889.8|43869.8|43890.6|43870.6|43894.8|43874.8|43885.6|43865.6|4
1730080690000|2024-10-28 01:58:10|43889.8|43869.8|43885.6|43865.6|43890.6|43870.6|43885.6|43865.6|6
1730080700000|2024-10-28 01:58:20|43888.1|43868.1|43885.6|43865.6|43888.1|43868.1|43885.6|43865.6|0
1730080710000|2024-10-28 01:58:30|43884.8|43864.8|43887.3|43867.3|43887.3|43867.3|43884.8|43864.8|1
1730080720000|2024-10-28 01:58:40|43892.3|43872.3|43897.3|43877.3|43897.3|43877.3|43892.3|43872.3|5
1730080730000|2024-10-28 01:58:50|43895.6|43875.6|43892.3|43872.3|43897.3|43877.3|43892.3|43872.3|0
1730080740000|2024-10-28 01:59:00|43891.5|43871.5|43892.3|43872.3|43892.3|43872.3|43891.5|43871.5|2
1730080750000|2024-10-28 01:59:10|43890.6|43870.6|43882.3|43862.3|43890.6|43870.6|43882.3|43862.3|6
1730080760000|2024-10-28 01:59:20|43884|43864|43889.8|43869.8|43890.6|43870.6|43884|43864|17
1730080770000|2024-10-28 01:59:30|43887.3|43867.3|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|0
1730080780000|2024-10-28 01:59:40|43887.3|43867.3|43887.3|43867.3|43889|43869|43887.3|43867.3|6
1730080790000|2024-10-28 01:59:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|1
1730080800000|2024-10-28 02:00:00|43890.6|43870.6|43892.3|43872.3|43896.5|43876.5|43887.3|43867.3|27
1730080810000|2024-10-28 02:00:10|43889.8|43869.8|43897.3|43877.3|43897.3|43877.3|43889.8|43869.8|5
1730080820000|2024-10-28 02:00:20|43899.8|43879.8|43907.3|43887.3|43909.8|43889.8|43899.8|43879.8|5
1730080830000|2024-10-28 02:00:30|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43897.3|43877.3|21
1730080840000|2024-10-28 02:00:40|43904.8|43884.8|43902.3|43882.3|43909.8|43889.8|43902.3|43882.3|5
1730080850000|2024-10-28 02:00:50|43897.3|43877.3|43902.3|43882.3|43902.3|43882.3|43897.3|43877.3|0
1730080860000|2024-10-28 02:01:00|43899.8|43879.8|43897.3|43877.3|43899.8|43879.8|43894.8|43874.8|1
1730080870000|2024-10-28 02:01:10|43899.8|43879.8|43909.8|43889.8|43909.8|43889.8|43899.8|43879.8|3
1730080880000|2024-10-28 02:01:20|43912.3|43892.3|43917.3|43897.3|43917.3|43897.3|43912.3|43892.3|5
1730080890000|2024-10-28 02:01:30|43919.8|43899.8|43922.3|43902.3|43922.3|43902.3|43918.1|43898.1|6
1730080900000|2024-10-28 02:01:40|43924.8|43904.8|43924|43904|43927.3|43907.3|43924|43904|3
1730080910000|2024-10-28 02:01:50|43923.2|43903.2|43914.8|43894.8|43923.2|43903.2|43914.8|43894.8|7
1730080920000|2024-10-28 02:02:00|43914|43894|43912.3|43892.3|43914|43894|43904.8|43884.8|4
1730080930000|2024-10-28 02:02:10|43914|43894|43920.6|43900.6|43923.1|43903.1|43914|43894|2
1730080940000|2024-10-28 02:02:20|43923.1|43903.1|43914|43894|43927.3|43907.3|43914|43894|9
1730080950000|2024-10-28 02:02:30|43913.2|43893.2|43904|43884|43914|43894|43901.5|43881.5|13
1730080960000|2024-10-28 02:02:40|43905.6|43885.6|43890.6|43870.6|43905.6|43885.6|43889.8|43869.8|13
1730080970000|2024-10-28 02:02:50|43887.3|43867.3|43890.6|43870.6|43893.1|43873.1|43887.3|43867.3|7
1730080980000|2024-10-28 02:03:00|43889.8|43869.8|43908.9|43888.9|43908.9|43888.9|43889.8|43869.8|6
1730080990000|2024-10-28 02:03:10|43907.3|43887.3|43900.6|43880.6|43908.9|43888.9|43900.6|43880.6|4
1730081000000|2024-10-28 02:03:20|43899.8|43879.8|43900.6|43880.6|43900.6|43880.6|43895.6|43875.6|0
1730081010000|2024-10-28 02:03:30|43898.1|43878.1|43890.6|43870.6|43898.1|43878.1|43890.6|43870.6|6
1730081020000|2024-10-28 02:03:40|43889.8|43869.8|43885.6|43865.6|43889.8|43869.8|43884.8|43864.8|2
1730081030000|2024-10-28 02:03:50|43886.4|43866.4|43885.6|43865.6|43890.6|43870.6|43885.6|43865.6|7
1730081040000|2024-10-28 02:04:00|43888.9|43868.9|43898.1|43878.1|43898.1|43878.1|43888.9|43868.9|3
1730081050000|2024-10-28 02:04:10|43895.6|43875.6|43900.6|43880.6|43900.6|43880.6|43895.6|43875.6|2
1730081060000|2024-10-28 02:04:20|43903.1|43883.1|43910.6|43890.6|43910.6|43890.6|43903.1|43883.1|1
1730081070000|2024-10-28 02:04:30|43908.1|43888.1|43890.6|43870.6|43908.1|43888.1|43890.6|43870.6|5
1730081080000|2024-10-28 02:04:40|||||||||1
1730081090000|2024-10-28 02:04:50|43893.9|43873.9|43890.6|43870.6|43895.6|43875.6|43890.6|43870.6|4
1730081100000|2024-10-28 02:05:00|43889.8|43869.8|43893.1|43873.1|43895.6|43875.6|43887.3|43867.3|1
1730081110000|2024-10-28 02:05:10|43893.9|43873.9|43885.6|43865.6|43893.9|43873.9|43883.1|43863.1|7
1730081120000|2024-10-28 02:05:20|43887.3|43867.3|43883.9|43863.9|43887.3|43867.3|43882.3|43862.3|5
1730081130000|2024-10-28 02:05:30|43887.3|43867.3|43887.3|43867.3|43891.5|43871.5|43882.3|43862.3|6
1730081140000|2024-10-28 02:05:40|43884.8|43864.8|43882.3|43862.3|43887.3|43867.3|43877.3|43857.3|9
1730081150000|2024-10-28 02:05:50|43883.1|43863.1|43887.3|43867.3|43887.3|43867.3|43882.3|43862.3|0
1730081160000|2024-10-28 02:06:00|43884.8|43864.8|43882.3|43862.3|43884.8|43864.8|43882.3|43862.3|3
1730081170000|2024-10-28 02:06:10|43883.9|43863.9|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|0
1730081180000|2024-10-28 02:06:20|43883.1|43863.1|43884.8|43864.8|43887.3|43867.3|43882.3|43862.3|0
1730081190000|2024-10-28 02:06:30|43882.3|43862.3|43882.3|43862.3|43885.6|43865.6|43882.3|43862.3|0
1730081200000|2024-10-28 02:06:40|43885.6|43865.6|43887.3|43867.3|43887.3|43867.3|43882.3|43862.3|2
1730081210000|2024-10-28 02:06:50|43886.5|43866.5|43887.3|43867.3|43887.3|43867.3|43884|43864|0
1730081220000|2024-10-28 02:07:00|43884.8|43864.8|43904.8|43884.8|43904.8|43884.8|43884.8|43864.8|7
1730081230000|2024-10-28 02:07:10|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|4
1730081240000|2024-10-28 02:07:20|43909.8|43889.8|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|8
1730081250000|2024-10-28 02:07:30|||||||||1
1730081260000|2024-10-28 02:07:40|43902.3|43882.3|43887.3|43867.3|43902.3|43882.3|43884.8|43864.8|18
1730081270000|2024-10-28 02:07:50|43889.8|43869.8|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|0
1730081280000|2024-10-28 02:08:00|43887.3|43867.3|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|5
1730081290000|2024-10-28 02:08:10|43891.5|43871.5|43887.3|43867.3|43892.3|43872.3|43887.3|43867.3|1
1730081300000|2024-10-28 02:08:20|43889|43869|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|0
1730081310000|2024-10-28 02:08:30|43890.7|43870.7|43882.3|43862.3|43890.7|43870.7|43882.3|43862.3|6
1730081320000|2024-10-28 02:08:40|43883.1|43863.1|43884.8|43864.8|43887.3|43867.3|43883.1|43863.1|5
1730081330000|2024-10-28 02:08:50|43887.3|43867.3|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|0
1730081340000|2024-10-28 02:09:00|43886.5|43866.5|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|9
1730081350000|2024-10-28 02:09:10|43887.3|43867.3|43889.8|43869.8|43892.3|43872.3|43887.3|43867.3|3
1730081360000|2024-10-28 02:09:20|43888.1|43868.1|43892.3|43872.3|43893.1|43873.1|43888.1|43868.1|7
1730081370000|2024-10-28 02:09:30|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|0
1730081380000|2024-10-28 02:09:40|43894|43874|43892.3|43872.3|43894|43874|43892.3|43872.3|7
1730081390000|2024-10-28 02:09:50|43893.1|43873.1|43894.8|43874.8|43897.3|43877.3|43892.3|43872.3|4
1730081400000|2024-10-28 02:10:00|43895.6|43875.6|43892.3|43872.3|43897.3|43877.3|43887.3|43867.3|13
1730081410000|2024-10-28 02:10:10|43894|43874|43897.3|43877.3|43897.3|43877.3|43892.3|43872.3|0
1730081420000|2024-10-28 02:10:20|43892.3|43872.3|43883.2|43863.2|43892.3|43872.3|43882.3|43862.3|8
1730081430000|2024-10-28 02:10:30|43882.3|43862.3|43887.3|43867.3|43892.3|43872.3|43882.3|43862.3|4
1730081440000|2024-10-28 02:10:40|43882.3|43862.3|43879|43859|43887.3|43867.3|43879|43859|3
1730081450000|2024-10-28 02:10:50|43879.8|43859.8|43867.3|43847.3|43879.8|43859.8|43867.3|43847.3|23
1730081460000|2024-10-28 02:11:00|43866.5|43846.5|43854.8|43834.8|43867.3|43847.3|43854|43834|5
1730081470000|2024-10-28 02:11:10|43855.7|43835.7|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|1
1730081480000|2024-10-28 02:11:20|43854.8|43834.8|43868.2|43848.2|43868.2|43848.2|43854.8|43834.8|6
1730081490000|2024-10-28 02:11:30|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|2
1730081500000|2024-10-28 02:11:40|43867.3|43847.3|43877.3|43857.3|43877.3|43857.3|43867.3|43847.3|12
1730081510000|2024-10-28 02:11:50|43882.3|43862.3|43882.3|43862.3|43887.3|43867.3|43882.3|43862.3|3
1730081520000|2024-10-28 02:12:00|43881.5|43861.5|43877.3|43857.3|43882.3|43862.3|43877.3|43857.3|1
1730081530000|2024-10-28 02:12:10|43878.2|43858.2|43872.3|43852.3|43882.3|43862.3|43872.3|43852.3|8
1730081540000|2024-10-28 02:12:20|43874.8|43854.8|43877.3|43857.3|43879.8|43859.8|43872.3|43852.3|8
1730081550000|2024-10-28 02:12:30|43879.8|43859.8|43874.8|43854.8|43881.5|43861.5|43874.8|43854.8|0
1730081560000|2024-10-28 02:12:40|43874|43854|43862.3|43842.3|43874|43854|43862.3|43842.3|7
1730081570000|2024-10-28 02:12:50|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|1
1730081580000|2024-10-28 02:13:00|43866.5|43846.5|43866.5|43846.5|43867.3|43847.3|43862.3|43842.3|7
1730081590000|2024-10-28 02:13:10|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|2
1730081600000|2024-10-28 02:13:20|43865.7|43845.7|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|0
1730081610000|2024-10-28 02:13:30|43866.5|43846.5|43867.4|43847.4|43867.4|43847.4|43862.4|43842.4|1
1730081620000|2024-10-28 02:13:40|43869.9|43849.9|43877.4|43857.4|43877.4|43857.4|43867.4|43847.4|10
1730081630000|2024-10-28 02:13:50|43879|43859|43890.7|43870.7|43890.7|43870.7|43879|43859|2
1730081640000|2024-10-28 02:14:00|43894.9|43874.9|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|2
1730081650000|2024-10-28 02:14:10|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|4
1730081660000|2024-10-28 02:14:20|43903.2|43883.2|43902.4|43882.4|43906.5|43886.5|43902.4|43882.4|2
1730081670000|2024-10-28 02:14:30|43903.2|43883.2|43907.4|43887.4|43907.4|43887.4|43903.2|43883.2|5
1730081680000|2024-10-28 02:14:40|43906.5|43886.5|43902.4|43882.4|43907.4|43887.4|43902.4|43882.4|1
1730081690000|2024-10-28 02:14:50|43899.9|43879.9|43907.4|43887.4|43907.4|43887.4|43899.9|43879.9|15
1730081700000|2024-10-28 02:15:00|43909.9|43889.9|43911.5|43891.5|43911.5|43891.5|43909.9|43889.9|5
1730081710000|2024-10-28 02:15:10|43912.4|43892.4|43904.9|43884.9|43912.4|43892.4|43904.9|43884.9|3
1730081720000|2024-10-28 02:15:20|43904|43884|43902.4|43882.4|43904.9|43884.9|43902.4|43882.4|0
1730081730000|2024-10-28 02:15:30|43904|43884|43902.4|43882.4|43904.9|43884.9|43902.4|43882.4|0
1730081740000|2024-10-28 02:15:40|43905.7|43885.7|43902.4|43882.4|43905.7|43885.7|43902.4|43882.4|0
1730081750000|2024-10-28 02:15:50|43901.5|43881.5|43892.4|43872.4|43901.5|43881.5|43887.4|43867.4|11
1730081760000|2024-10-28 02:16:00|43894.9|43874.9|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|1
1730081770000|2024-10-28 02:16:10|43894|43874|43897.4|43877.4|43897.4|43877.4|43894|43874|1
1730081780000|2024-10-28 02:16:20|43895.7|43875.7|43892.4|43872.4|43895.7|43875.7|43892.4|43872.4|1
1730081790000|2024-10-28 02:16:30|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|2
1730081800000|2024-10-28 02:16:40|43889|43869|43889|43869|43889|43869|43889|43869|0
1730081810000|2024-10-28 02:16:50|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43884.9|43864.9|0
1730081820000|2024-10-28 02:17:00|43889.9|43869.9|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|0
1730081830000|2024-10-28 02:17:10|43888.2|43868.2|43887.4|43867.4|43891.6|43871.6|43887.4|43867.4|0
1730081840000|2024-10-28 02:17:20|43886.6|43866.6|43889.9|43869.9|43889.9|43869.9|43884.9|43864.9|4
1730081850000|2024-10-28 02:17:30|43891.6|43871.6|43894.1|43874.1|43894.9|43874.9|43891.6|43871.6|4
1730081860000|2024-10-28 02:17:40|43894.9|43874.9|43897.4|43877.4|43897.4|43877.4|43894.9|43874.9|1
1730081870000|2024-10-28 02:17:50|43896.6|43876.6|43898.2|43878.2|43898.2|43878.2|43894.9|43874.9|5
1730081880000|2024-10-28 02:18:00|43901.6|43881.6|43903.2|43883.2|43903.2|43883.2|43901.6|43881.6|6
1730081890000|2024-10-28 02:18:10|43904.9|43884.9|43902.4|43882.4|43904.9|43884.9|43902.4|43882.4|1
1730081900000|2024-10-28 02:18:20|43904.9|43884.9|43907.4|43887.4|43907.4|43887.4|43902.4|43882.4|1
1730081910000|2024-10-28 02:18:30|43904.9|43884.9|43907.4|43887.4|43907.4|43887.4|43904.9|43884.9|1
1730081920000|2024-10-28 02:18:40|43906.6|43886.6|43904.9|43884.9|43906.6|43886.6|43904.9|43884.9|0
1730081930000|2024-10-28 02:18:50|43907.4|43887.4|43912.4|43892.4|43912.4|43892.4|43907.4|43887.4|4
1730081950000|2024-10-28 02:19:10|||||||||1
1730081960000|2024-10-28 02:19:20|43914.9|43894.9|43917.4|43897.4|43917.4|43897.4|43914.9|43894.9|1
1730081970000|2024-10-28 02:19:30|43914.9|43894.9|43917.4|43897.4|43917.4|43897.4|43914.9|43894.9|0
1730081980000|2024-10-28 02:19:40|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1730081990000|2024-10-28 02:19:50|43914.9|43894.9|43922.4|43902.4|43922.4|43902.4|43914.9|43894.9|6
1730082000000|2024-10-28 02:20:00|43924.9|43904.9|43932.4|43912.4|43932.4|43912.4|43924.9|43904.9|8
1730082010000|2024-10-28 02:20:10|43933.2|43913.2|43934.9|43914.9|43934.9|43914.9|43933.2|43913.2|0
1730082020000|2024-10-28 02:20:20|43934.1|43914.1|43934.9|43914.9|43934.9|43914.9|43932.4|43912.4|4
1730082030000|2024-10-28 02:20:30|43935.7|43915.7|43932.4|43912.4|43935.7|43915.7|43932.4|43912.4|0
1730082040000|2024-10-28 02:20:40|43929.9|43909.9|43934.9|43914.9|43934.9|43914.9|43929.9|43909.9|3
1730082050000|2024-10-28 02:20:50|||||||||3
1730082060000|2024-10-28 02:21:00|43935.7|43915.7|43939.9|43919.9|43939.9|43919.9|43935.7|43915.7|6
1730082070000|2024-10-28 02:21:10|43943.2|43923.2|43944.9|43924.9|43944.9|43924.9|43943.2|43923.2|2
1730082080000|2024-10-28 02:21:20|||||||||1
1730082090000|2024-10-28 02:21:30|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43944.9|43924.9|0
1730082100000|2024-10-28 02:21:40|43947.4|43927.4|43949.9|43929.9|43949.9|43929.9|43947.4|43927.4|2
1730082110000|2024-10-28 02:21:50|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43949.9|43929.9|0
1730082120000|2024-10-28 02:22:00|43949.9|43929.9|43947.4|43927.4|43949.9|43929.9|43947.4|43927.4|0
1730082130000|2024-10-28 02:22:10|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|2
1730082140000|2024-10-28 02:22:20|43950.7|43930.7|43955.7|43935.7|43955.7|43935.7|43950.7|43930.7|3
1730082150000|2024-10-28 02:22:30|43953.2|43933.2|43951.5|43931.5|43955.7|43935.7|43950.7|43930.7|1
1730082160000|2024-10-28 02:22:40|43954|43934|43954.9|43934.9|43955.7|43935.7|43950.7|43930.7|3
1730082170000|2024-10-28 02:22:50|43953.2|43933.2|43953.2|43933.2|43955.7|43935.7|43953.2|43933.2|0
1730082180000|2024-10-28 02:23:00|43954|43934|43955.7|43935.7|43955.7|43935.7|43953.2|43933.2|0
1730082190000|2024-10-28 02:23:10|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|1
1730082200000|2024-10-28 02:23:20|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|2
1730082210000|2024-10-28 02:23:30|43954.9|43934.9|43953.2|43933.2|43954.9|43934.9|43953.2|43933.2|1
1730082220000|2024-10-28 02:23:40|43952.4|43932.4|43953.2|43933.2|43955.7|43935.7|43950.7|43930.7|0
1730082230000|2024-10-28 02:23:50|43951.5|43931.5|43950.7|43930.7|43951.5|43931.5|43950.7|43930.7|0
1730082240000|2024-10-28 02:24:00|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43950.7|43930.7|7
1730082250000|2024-10-28 02:24:10|43954.1|43934.1|43955.7|43935.7|43955.7|43935.7|43950.7|43930.7|0
1730082260000|2024-10-28 02:24:20|43956.5|43936.5|43953.2|43933.2|43956.5|43936.5|43953.2|43933.2|0
1730082270000|2024-10-28 02:24:30|43955.7|43935.7|43950.7|43930.7|43955.7|43935.7|43950.7|43930.7|5
1730082280000|2024-10-28 02:24:40|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|2
1730082290000|2024-10-28 02:24:50|43945.7|43925.7|43945.7|43925.7|43948.2|43928.2|43945.7|43925.7|1
1730082300000|2024-10-28 02:25:00|43948.2|43928.2|43944.9|43924.9|43948.2|43928.2|43944.9|43924.9|2
1730082320000|2024-10-28 02:25:20|43944.1|43924.1|43943.3|43923.3|43944.1|43924.1|43943.3|43923.3|0
1730082330000|2024-10-28 02:25:30|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1730082340000|2024-10-28 02:25:40|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|0
1730082360000|2024-10-28 02:26:00|43944.1|43924.1|43940.8|43920.8|43944.1|43924.1|43940.8|43920.8|1
1730082370000|2024-10-28 02:26:10|43944.1|43924.1|43944.1|43924.1|43944.9|43924.9|43944.1|43924.1|4
1730082380000|2024-10-28 02:26:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|0
1730082390000|2024-10-28 02:26:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|1
1730082400000|2024-10-28 02:26:40|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|1
1730082420000|2024-10-28 02:27:00|43945.8|43925.8|43948.2|43928.2|43948.2|43928.2|43944.1|43924.1|0
1730082440000|2024-10-28 02:27:20|43949.9|43929.9|43948.2|43928.2|43949.9|43929.9|43948.2|43928.2|2
1730082450000|2024-10-28 02:27:30|43947.4|43927.4|43948.2|43928.2|43948.2|43928.2|43947.4|43927.4|2
1730082460000|2024-10-28 02:27:40|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43949.1|43929.1|0
1730082480000|2024-10-28 02:28:00|43951.5|43931.5|43950.7|43930.7|43951.5|43931.5|43948.2|43928.2|0
1730082490000|2024-10-28 02:28:10|43949.9|43929.9|43949.9|43929.9|43950.7|43930.7|43948.2|43928.2|0
1730082500000|2024-10-28 02:28:20|43949.1|43929.1|43950.7|43930.7|43950.7|43930.7|43949.1|43929.1|2
1730082510000|2024-10-28 02:28:30|43949|43929|43950.7|43930.7|43950.7|43930.7|43949|43929|0
1730082520000|2024-10-28 02:28:40|43948.2|43928.2|43949.1|43929.1|43949.1|43929.1|43948.2|43928.2|0
1730082530000|2024-10-28 02:28:50|43947.4|43927.4|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|0
1730082540000|2024-10-28 02:29:00|43946.6|43926.6|43944.9|43924.9|43946.6|43926.6|43943.2|43923.2|4
1730082550000|2024-10-28 02:29:10|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43944.9|43924.9|0
1730082560000|2024-10-28 02:29:20|43948.2|43928.2|43949.9|43929.9|43949.9|43929.9|43948.2|43928.2|0
1730082570000|2024-10-28 02:29:30|43949.1|43929.1|43950.7|43930.7|43951.5|43931.5|43949.1|43929.1|0
1730082580000|2024-10-28 02:29:40|||||||||1
1730082590000|2024-10-28 02:29:50|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|0
1730082600000|2024-10-28 02:30:00|43954.1|43934.1|43935.7|43915.7|43954.1|43934.1|43929.9|43909.9|6
1730082610000|2024-10-28 02:30:10|43936.5|43916.5|43942.4|43922.4|43942.4|43922.4|43936.5|43916.5|1
1730082620000|2024-10-28 02:30:20|43944.9|43924.9|43942.4|43922.4|43944.9|43924.9|43942.4|43922.4|0
1730082630000|2024-10-28 02:30:30|43943.2|43923.2|43944.9|43924.9|43944.9|43924.9|43939.9|43919.9|1
1730082640000|2024-10-28 02:30:40|43942.4|43922.4|43947.4|43927.4|43947.4|43927.4|43942.4|43922.4|1
1730082650000|2024-10-28 02:30:50|43942.4|43922.4|43942.4|43922.4|43944.9|43924.9|43942.4|43922.4|1
1730082660000|2024-10-28 02:31:00|43939.9|43919.9|43914.9|43894.9|43939.9|43919.9|43914.9|43894.9|12
1730082670000|2024-10-28 02:31:10|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|43917.4|43897.4|0
1730082680000|2024-10-28 02:31:20|43916.6|43896.6|43914.9|43894.9|43916.6|43896.6|43914.9|43894.9|0
1730082690000|2024-10-28 02:31:30|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|2
1730082700000|2024-10-28 02:31:40|43909.9|43889.9|43907.4|43887.4|43909.9|43889.9|43907.4|43887.4|1
1730082710000|2024-10-28 02:31:50|43906.6|43886.6|43897.4|43877.4|43906.6|43886.6|43897.4|43877.4|4
1730082720000|2024-10-28 02:32:00|43898.2|43878.2|43897.4|43877.4|43899.9|43879.9|43897.4|43877.4|2
1730082730000|2024-10-28 02:32:10|43896.6|43876.6|43897.4|43877.4|43897.4|43877.4|43896.6|43876.6|3
1730082750000|2024-10-28 02:32:30|43899.9|43879.9|43901.6|43881.6|43904.9|43884.9|43899.9|43879.9|1
1730082760000|2024-10-28 02:32:40|43899.9|43879.9|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|4
1730082770000|2024-10-28 02:32:50|43897.4|43877.4|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|0
1730082780000|2024-10-28 02:33:00|43897.4|43877.4|43895.8|43875.8|43897.4|43877.4|43892.4|43872.4|0
1730082790000|2024-10-28 02:33:10|43894.9|43874.9|43897.4|43877.4|43902.4|43882.4|43892.4|43872.4|1
1730082800000|2024-10-28 02:33:20|43899.9|43879.9|43901.6|43881.6|43902.4|43882.4|43897.4|43877.4|2
1730082810000|2024-10-28 02:33:30|43899.9|43879.9|43897.4|43877.4|43902.4|43882.4|43897.4|43877.4|4
1730082820000|2024-10-28 02:33:40|43896.6|43876.6|43897.4|43877.4|43897.4|43877.4|43894.9|43874.9|1
1730082830000|2024-10-28 02:33:50|43895.7|43875.7|43892.4|43872.4|43895.7|43875.7|43889.9|43869.9|8
1730082840000|2024-10-28 02:34:00|43890.8|43870.8|43889.9|43869.9|43891.6|43871.6|43887.4|43867.4|3
1730082850000|2024-10-28 02:34:10|43889.1|43869.1|43890.7|43870.7|43890.7|43870.7|43887.4|43867.4|0
1730082860000|2024-10-28 02:34:20|43892.4|43872.4|43892.4|43872.4|43894.9|43874.9|43887.4|43867.4|3
1730082870000|2024-10-28 02:34:30|43890.7|43870.7|43897.4|43877.4|43897.4|43877.4|43889.9|43869.9|0
1730082880000|2024-10-28 02:34:40|43899.9|43879.9|43902.4|43882.4|43904.1|43884.1|43899.9|43879.9|1
1730082890000|2024-10-28 02:34:50|43897.4|43877.4|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|0
1730082900000|2024-10-28 02:35:00|43907.4|43887.4|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|2
1730082910000|2024-10-28 02:35:10|43900.7|43880.7|43894.9|43874.9|43900.7|43880.7|43894.9|43874.9|0
1730082920000|2024-10-28 02:35:20|43892.4|43872.4|43892.4|43872.4|43894.9|43874.9|43892.4|43872.4|1
1730082930000|2024-10-28 02:35:30|43891.6|43871.6|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|1
1730082940000|2024-10-28 02:35:40|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|1
1730082950000|2024-10-28 02:35:50|43896.6|43876.6|43897.4|43877.4|43897.4|43877.4|43895.7|43875.7|1
1730082960000|2024-10-28 02:36:00|43899.9|43879.9|43907.4|43887.4|43907.4|43887.4|43899.9|43879.9|0
1730082970000|2024-10-28 02:36:10|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|43899.9|43879.9|0
1730082980000|2024-10-28 02:36:20|43903.2|43883.2|43904.9|43884.9|43904.9|43884.9|43899.9|43879.9|1
1730082990000|2024-10-28 02:36:30|43902.4|43882.4|43907.4|43887.4|43907.4|43887.4|43902.4|43882.4|1
1730083000000|2024-10-28 02:36:40|43910.8|43890.8|43912.4|43892.4|43917.4|43897.4|43910.8|43890.8|3
1730083010000|2024-10-28 02:36:50|43917.4|43897.4|43909.9|43889.9|43917.4|43897.4|43909.9|43889.9|0
1730083020000|2024-10-28 02:37:00|43908.2|43888.2|43892.4|43872.4|43908.2|43888.2|43889.9|43869.9|7
1730083030000|2024-10-28 02:37:10|43891.6|43871.6|43887.4|43867.4|43892.4|43872.4|43887.4|43867.4|4
1730083040000|2024-10-28 02:37:20|43884.9|43864.9|43889.9|43869.9|43892.4|43872.4|43884.9|43864.9|0
1730083050000|2024-10-28 02:37:30|43890.7|43870.7|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|0
1730083060000|2024-10-28 02:37:40|43889.9|43869.9|43872.4|43852.4|43889.9|43869.9|43872.4|43852.4|13
1730083070000|2024-10-28 02:37:50|43873.2|43853.2|43877.4|43857.4|43879.9|43859.9|43872.4|43852.4|2
1730083080000|2024-10-28 02:38:00|43876.6|43856.6|43869.1|43849.1|43876.6|43856.6|43869.1|43849.1|3
1730083090000|2024-10-28 02:38:10|43868.3|43848.3|43877.4|43857.4|43877.4|43857.4|43868.3|43848.3|1
1730083100000|2024-10-28 02:38:20|43878.3|43858.3|43892.4|43872.4|43892.4|43872.4|43878.3|43858.3|1
1730083110000|2024-10-28 02:38:30|43893.3|43873.3|43897.4|43877.4|43897.4|43877.4|43893.3|43873.3|0
1730083120000|2024-10-28 02:38:40|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|0
1730083130000|2024-10-28 02:38:50|43900.8|43880.8|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|0
1730083140000|2024-10-28 02:39:00|43901.6|43881.6|43899.9|43879.9|43902.4|43882.4|43897.4|43877.4|3
1730083150000|2024-10-28 02:39:10|43900.8|43880.8|43897.4|43877.4|43900.8|43880.8|43897.4|43877.4|1
1730083160000|2024-10-28 02:39:20|43892.4|43872.4|43901.6|43881.6|43901.6|43881.6|43892.4|43872.4|1
1730083170000|2024-10-28 02:39:30|43902.4|43882.4|43907.4|43887.4|43907.4|43887.4|43902.4|43882.4|0
1730083180000|2024-10-28 02:39:40|43908.3|43888.3|43906.6|43886.6|43917.4|43897.4|43906.6|43886.6|4
1730083190000|2024-10-28 02:39:50|43907.4|43887.4|43907.4|43887.4|43909.9|43889.9|43907.4|43887.4|0
1730083200000|2024-10-28 02:40:00|43906.6|43886.6|43904.9|43884.9|43907.4|43887.4|43902.4|43882.4|2
1730083210000|2024-10-28 02:40:10|43902.4|43882.4|43902.4|43882.4|43907.4|43887.4|43902.4|43882.4|0
1730083220000|2024-10-28 02:40:20|43904.9|43884.9|43902.4|43882.4|43907.4|43887.4|43902.4|43882.4|0
1730083230000|2024-10-28 02:40:30|43903.3|43883.3|43902.4|43882.4|43903.3|43883.3|43902.4|43882.4|0
1730083240000|2024-10-28 02:40:40|43904.9|43884.9|43904.1|43884.1|43906.6|43886.6|43902.4|43882.4|1
1730083250000|2024-10-28 02:40:50|43903.3|43883.3|43914.1|43894.1|43914.1|43894.1|43903.3|43883.3|0
1730083260000|2024-10-28 02:41:00|43917.4|43897.4|43902.4|43882.4|43917.4|43897.4|43902.4|43882.4|2
1730083270000|2024-10-28 02:41:10|43897.4|43877.4|43895|43875|43897.4|43877.4|43891.6|43871.6|0
1730083280000|2024-10-28 02:41:20|43897.5|43877.5|43905|43885|43905|43885|43897.5|43877.5|0
1730083290000|2024-10-28 02:41:30|43902.5|43882.5|43907.5|43887.5|43907.5|43887.5|43902.5|43882.5|1
1730083300000|2024-10-28 02:41:40|43910|43890|43912.5|43892.5|43915.8|43895.8|43910|43890|0
1730083310000|2024-10-28 02:41:50|43913.3|43893.3|43912.5|43892.5|43915|43895|43912.5|43892.5|0
1730083320000|2024-10-28 02:42:00|43910.8|43890.8|43920.8|43900.8|43923.3|43903.3|43907.5|43887.5|22
1730083330000|2024-10-28 02:42:10|43915.8|43895.8|43905.8|43885.8|43918.3|43898.3|43905.8|43885.8|3
1730083340000|2024-10-28 02:42:20|43907.4|43887.4|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|2
1730083350000|2024-10-28 02:42:30|43911.6|43891.6|43920.8|43900.8|43920.8|43900.8|43911.6|43891.6|3
1730083360000|2024-10-28 02:42:40|43921.6|43901.6|43925.8|43905.8|43925.8|43905.8|43920.8|43900.8|2
1730083370000|2024-10-28 02:42:50|43928.3|43908.3|43925.8|43905.8|43928.3|43908.3|43923.3|43903.3|1
1730083380000|2024-10-28 02:43:00|43923.3|43903.3|43920.8|43900.8|43925.8|43905.8|43920.8|43900.8|1
1730083390000|2024-10-28 02:43:10|43920|43900|43920.8|43900.8|43920.8|43900.8|43915.8|43895.8|4
1730083400000|2024-10-28 02:43:20|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|0
1730083410000|2024-10-28 02:43:30|43916.6|43896.6|43920.8|43900.8|43920.8|43900.8|43916.6|43896.6|0
1730083430000|2024-10-28 02:43:50|43925.8|43905.8|43925.8|43905.8|43928.3|43908.3|43921.6|43901.6|1
1730083440000|2024-10-28 02:44:00|43925|43905|43918.3|43898.3|43925|43905|43918.3|43898.3|0
1730083450000|2024-10-28 02:44:10|43920|43900|43920.8|43900.8|43921.6|43901.6|43920|43900|0
1730083460000|2024-10-28 02:44:20|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|6
1730083470000|2024-10-28 02:44:30|43920|43900|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|6
1730083480000|2024-10-28 02:44:40|43918.3|43898.3|43915.8|43895.8|43920.8|43900.8|43915.8|43895.8|0
1730083490000|2024-10-28 02:44:50|43913.3|43893.3|43925.8|43905.8|43925.8|43905.8|43910.8|43890.8|2
1730083500000|2024-10-28 02:45:00|43922.5|43902.5|43925.8|43905.8|43930.8|43910.8|43922.4|43902.4|8
1730083510000|2024-10-28 02:45:10|43924.1|43904.1|43928.3|43908.3|43928.3|43908.3|43923.3|43903.3|6
1730083520000|2024-10-28 02:45:20|43929.1|43909.1|43934.1|43914.1|43934.9|43914.9|43928.3|43908.3|6
1730083530000|2024-10-28 02:45:30|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43930.8|43910.8|2
1730083540000|2024-10-28 02:45:40|43933.3|43913.3|43930.8|43910.8|43935.8|43915.8|43930.8|43910.8|5
1730083550000|2024-10-28 02:45:50|43925.8|43905.8|43920|43900|43925.8|43905.8|43920|43900|4
1730083560000|2024-10-28 02:46:00|43922.5|43902.5|43923.3|43903.3|43925.8|43905.8|43920|43900|2
1730083570000|2024-10-28 02:46:10|43925|43905|43922.5|43902.5|43925|43905|43922.5|43902.5|2
1730083580000|2024-10-28 02:46:20|43925|43905|43922.5|43902.5|43926.7|43906.7|43920|43900|8
1730083590000|2024-10-28 02:46:30|43920|43900|43923.3|43903.3|43923.3|43903.3|43920|43900|0
1730083600000|2024-10-28 02:46:40|43925|43905|43930.8|43910.8|43930.8|43910.8|43923.3|43903.3|13
1730083610000|2024-10-28 02:46:50|43931.6|43911.6|43928.3|43908.3|43931.6|43911.6|43928.3|43908.3|6
1730083620000|2024-10-28 02:47:00|43930.8|43910.8|43933.3|43913.3|43935.8|43915.8|43925.8|43905.8|8
1730083630000|2024-10-28 02:47:10|43934.1|43914.1|43935.8|43915.8|43935.8|43915.8|43930.8|43910.8|6
1730083640000|2024-10-28 02:47:20|43936.6|43916.6|43943.3|43923.3|43945.8|43925.8|43936.6|43916.6|8
1730083650000|2024-10-28 02:47:30|43942.5|43922.5|43937.5|43917.5|43943.3|43923.3|43937.5|43917.5|9
1730083660000|2024-10-28 02:47:40|43940|43920|43937.5|43917.5|43940|43920|43935|43915|9
1730083670000|2024-10-28 02:47:50|43940|43920|43938.3|43918.3|43942.5|43922.5|43938.3|43918.3|9
1730083680000|2024-10-28 02:48:00|43936.6|43916.6|43925|43905|43939.1|43919.1|43925|43905|20
1730083690000|2024-10-28 02:48:10|43922.5|43902.5|43922.5|43902.5|43922.5|43902.5|43917.5|43897.5|7
1730083700000|2024-10-28 02:48:20|43921.7|43901.7|43932.5|43912.5|43935|43915|43921.7|43901.7|19
1730083710000|2024-10-28 02:48:30|43933.3|43913.3|43930|43910|43935|43915|43927.5|43907.5|6
1730083720000|2024-10-28 02:48:40|43927.5|43907.5|43920|43900|43927.5|43907.5|43920|43900|9
1730083730000|2024-10-28 02:48:50|43920.8|43900.8|43925|43905|43925|43905|43920.8|43900.8|4
1730083740000|2024-10-28 02:49:00|43922.5|43902.5|43933.3|43913.3|43933.3|43913.3|43922.5|43902.5|11
1730083750000|2024-10-28 02:49:10|43935|43915|43932.5|43912.5|43942.5|43922.5|43932.5|43912.5|6
1730083760000|2024-10-28 02:49:20|43935|43915|43920|43900|43937.5|43917.5|43920|43900|6
1730083770000|2024-10-28 02:49:30|43919.2|43899.2|43927.5|43907.5|43927.5|43907.5|43917.5|43897.5|12
1730083780000|2024-10-28 02:49:40|43930.9|43910.9|43942.5|43922.5|43942.5|43922.5|43930|43910|3
1730083790000|2024-10-28 02:49:50|43941.7|43921.7|43944.2|43924.2|43947.5|43927.5|43940|43920|5
1730083800000|2024-10-28 02:50:00|43942.5|43922.5|43947.5|43927.5|43950|43930|43942.5|43922.5|1
1730083810000|2024-10-28 02:50:10|43950|43930|43944.2|43924.2|43950|43930|43944.2|43924.2|4
1730083820000|2024-10-28 02:50:20|43947.5|43927.5|43940|43920|43947.5|43927.5|43940|43920|8
1730083830000|2024-10-28 02:50:30|43937.5|43917.5|43937.5|43917.5|43946.7|43926.7|43937.5|43917.5|15
1730083840000|2024-10-28 02:50:40|43935|43915|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|5
1730083850000|2024-10-28 02:50:50|43937.5|43917.5|43932.5|43912.5|43937.5|43917.5|43927.5|43907.5|2
1730083860000|2024-10-28 02:51:00|43931.7|43911.7|43922.5|43902.5|43932.5|43912.5|43922.5|43902.5|12
1730083870000|2024-10-28 02:51:10|43921.7|43901.7|43917.5|43897.5|43922.5|43902.5|43917.5|43897.5|5
1730083880000|2024-10-28 02:51:20|43921.7|43901.7|43917.5|43897.5|43922.5|43902.5|43917.5|43897.5|4
1730083890000|2024-10-28 02:51:30|43922.5|43902.5|43917.5|43897.5|43925|43905|43917.5|43897.5|17
1730083900000|2024-10-28 02:51:40|43920.8|43900.8|43917.5|43897.5|43922.5|43902.5|43916.7|43896.7|6
1730083910000|2024-10-28 02:51:50|43922.5|43902.5|43922.5|43902.5|43926.7|43906.7|43922.5|43902.5|9
1730083920000|2024-10-28 02:52:00|43920.8|43900.8|43920|43900|43920.8|43900.8|43920|43900|1
1730083930000|2024-10-28 02:52:10|43922.5|43902.5|43917.5|43897.5|43922.5|43902.5|43917.5|43897.5|5
1730083940000|2024-10-28 02:52:20|43916.7|43896.7|43922.5|43902.5|43922.5|43902.5|43916.7|43896.7|9
1730083950000|2024-10-28 02:52:30|43923.3|43903.3|43925|43905|43925|43905|43923.3|43903.3|0
1730083960000|2024-10-28 02:52:40|43924.2|43904.2|43920.9|43900.9|43924.2|43904.2|43918.4|43898.4|13
1730083970000|2024-10-28 02:52:50|43918.4|43898.4|43917.5|43897.5|43918.4|43898.4|43914.2|43894.2|7
1730083980000|2024-10-28 02:53:00|43919.2|43899.2|43922.5|43902.5|43922.5|43902.5|43919.2|43899.2|1
1730083990000|2024-10-28 02:53:10|43921.7|43901.7|43934.2|43914.2|43937.5|43917.5|43921.7|43901.7|10
1730084000000|2024-10-28 02:53:20|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|5
1730084010000|2024-10-28 02:53:30|43932.6|43912.6|43934.2|43914.2|43935.9|43915.9|43932.6|43912.6|6
1730084020000|2024-10-28 02:53:40|43932.6|43912.6|43930.1|43910.1|43932.6|43912.6|43930.1|43910.1|8
1730084030000|2024-10-28 02:53:50|43929.2|43909.2|43920.9|43900.9|43929.2|43909.2|43920.9|43900.9|6
1730084040000|2024-10-28 02:54:00|43925.9|43905.9|43929.2|43909.2|43929.2|43909.2|43923.4|43903.4|11
1730084050000|2024-10-28 02:54:10|43930.9|43910.9|43943.4|43923.4|43943.4|43923.4|43930.9|43910.9|6
1730084060000|2024-10-28 02:54:20|43940.9|43920.9|43945.1|43925.1|43945.9|43925.9|43940.9|43920.9|10
1730084070000|2024-10-28 02:54:30|43945.9|43925.9|43939.3|43919.3|43945.9|43925.9|43939.3|43919.3|8
1730084080000|2024-10-28 02:54:40|43938.4|43918.4|43945.1|43925.1|43945.1|43925.1|43938.4|43918.4|9
1730084090000|2024-10-28 02:54:50|43943.4|43923.4|43942.6|43922.6|43945.9|43925.9|43942.6|43922.6|7
1730084100000|2024-10-28 02:55:00|43940.9|43920.9|43935.9|43915.9|43942.6|43922.6|43933.4|43913.4|11
1730084110000|2024-10-28 02:55:10|43935.1|43915.1|43930.9|43910.9|43935.1|43915.1|43927.6|43907.6|2
1730084120000|2024-10-28 02:55:20|43929.2|43909.2|43925.9|43905.9|43930.1|43910.1|43924.3|43904.3|7
1730084130000|2024-10-28 02:55:30|43922.6|43902.6|43925.9|43905.9|43929.2|43909.2|43922.6|43902.6|6
1730084140000|2024-10-28 02:55:40|43927.5|43907.5|43932.5|43912.5|43932.5|43912.5|43927.5|43907.5|7
1730084150000|2024-10-28 02:55:50|43934.2|43914.2|43929.2|43909.2|43935|43915|43929.2|43909.2|3
1730084160000|2024-10-28 02:56:00|43931.7|43911.7|43932.5|43912.5|43932.5|43912.5|43930|43910|8
1730084170000|2024-10-28 02:56:10|43931.7|43911.7|43932.5|43912.5|43935.8|43915.8|43931.7|43911.7|3
1730084180000|2024-10-28 02:56:20|43929.2|43909.2|43930.9|43910.9|43934.2|43914.2|43929.2|43909.2|12
1730084190000|2024-10-28 02:56:30|43930.1|43910.1|43928.4|43908.4|43930.1|43910.1|43928.4|43908.4|4
1730084200000|2024-10-28 02:56:40|||||||||5
1730084210000|2024-10-28 02:56:50|43927.6|43907.6|43930.9|43910.9|43930.9|43910.9|43927.6|43907.6|8
1730084220000|2024-10-28 02:57:00|43931.7|43911.7|43930.9|43910.9|43936.7|43916.7|43930.9|43910.9|14
1730084230000|2024-10-28 02:57:10|43929.3|43909.3|43929.3|43909.3|43930.9|43910.9|43928.4|43908.4|4
1730084240000|2024-10-28 02:57:20|43927.6|43907.6|43924.2|43904.2|43927.6|43907.6|43924.2|43904.2|10
1730084250000|2024-10-28 02:57:30|43923.4|43903.4|43920|43900|43923.4|43903.4|43920|43900|2
1730084260000|2024-10-28 02:57:40|43920.8|43900.8|43924.2|43904.2|43924.2|43904.2|43920|43900|1
1730084270000|2024-10-28 02:57:50|||||||||4
1730084280000|2024-10-28 02:58:00|43923.4|43903.4|43917.5|43897.5|43923.4|43903.4|43916.7|43896.7|0
1730084290000|2024-10-28 02:58:10|43918.3|43898.3|43929.2|43909.2|43930|43910|43917.5|43897.5|1
1730084300000|2024-10-28 02:58:20|43934.2|43914.2|43932.5|43912.5|43934.2|43914.2|43930.9|43910.9|2
1730084310000|2024-10-28 02:58:30|43934.2|43914.2|43935|43915|43935|43915|43930.9|43910.9|0
1730084320000|2024-10-28 02:58:40|43935.8|43915.8|43939.2|43919.2|43939.2|43919.2|43935.8|43915.8|0
1730084330000|2024-10-28 02:58:50|43940|43920|43940|43920|43941.7|43921.7|43939.2|43919.2|1
1730084340000|2024-10-28 02:59:00|43942.5|43922.5|43939.2|43919.2|43942.5|43922.5|43939.2|43919.2|2
1730084350000|2024-10-28 02:59:10|43941.7|43921.7|43942.5|43922.5|43942.5|43922.5|43940|43920|2
1730084360000|2024-10-28 02:59:20|43943.3|43923.3|43942.5|43922.5|43943.3|43923.3|43942.5|43922.5|6
1730084370000|2024-10-28 02:59:30|43943.3|43923.3|43944.2|43924.2|43945|43925|43943.3|43923.3|4
1730084380000|2024-10-28 02:59:40|43942.6|43922.6|43940.9|43920.9|43944.2|43924.2|43940.9|43920.9|0
1730084390000|2024-10-28 02:59:50|43942.5|43922.5|43939.2|43919.2|43944.2|43924.2|43936.7|43916.7|1
1730084400000|2024-10-28 03:00:00|43938.4|43918.4|43925|43905|43938.4|43918.4|43925|43905|13
1730084410000|2024-10-28 03:00:10|43930|43910|43930.8|43910.8|43930.8|43910.8|43930|43910|1
1730084420000|2024-10-28 03:00:20|43931.6|43911.6|43932.5|43912.5|43935|43915|43931.6|43911.6|0
1730084430000|2024-10-28 03:00:30|43933.3|43913.3|43932.5|43912.5|43934.2|43914.2|43930|43910|0
1730084440000|2024-10-28 03:00:40|43935|43915|43935|43915|43935|43915|43932.5|43912.5|0
1730084450000|2024-10-28 03:00:50|43932.5|43912.5|43932.5|43912.5|43935|43915|43932.5|43912.5|0
1730084460000|2024-10-28 03:01:00|43933.3|43913.3|43930|43910|43934.2|43914.2|43930|43910|1
1730084470000|2024-10-28 03:01:10|43929.2|43909.2|43912.5|43892.5|43929.2|43909.2|43912.5|43892.5|4
1730084480000|2024-10-28 03:01:20|43910.9|43890.9|43894.2|43874.2|43910.9|43890.9|43894.2|43874.2|8
1730084490000|2024-10-28 03:01:30|43895|43875|43910|43890|43910|43890|43895|43875|6
1730084500000|2024-10-28 03:01:40|43907.5|43887.5|43915.8|43895.8|43915.8|43895.8|43907.5|43887.5|1
1730084510000|2024-10-28 03:01:50|43916.6|43896.6|43917.5|43897.5|43922.5|43902.5|43916.6|43896.6|0
1730084520000|2024-10-28 03:02:00|43918.3|43898.3|43927.5|43907.5|43929.2|43909.2|43917.5|43897.5|1
1730084530000|2024-10-28 03:02:10|43928.3|43908.3|43927.5|43907.5|43932.5|43912.5|43927.5|43907.5|0
1730084540000|2024-10-28 03:02:20|43930|43910|43927.5|43907.5|43932.5|43912.5|43927.5|43907.5|1
1730084550000|2024-10-28 03:02:30|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43927.5|43907.5|0
1730084560000|2024-10-28 03:02:40|43930.8|43910.8|43927.5|43907.5|43930.8|43910.8|43927.5|43907.5|0
1730084570000|2024-10-28 03:02:50|43932.5|43912.5|43933.3|43913.3|43933.3|43913.3|43932.5|43912.5|0
1730084580000|2024-10-28 03:03:00|43932.5|43912.5|43937.5|43917.5|43937.5|43917.5|43932.5|43912.5|0
1730084590000|2024-10-28 03:03:10|43938.3|43918.3|43937.5|43917.5|43940|43920|43937.5|43917.5|0
1730084600000|2024-10-28 03:03:20|43935|43915|43940|43920|43940|43920|43935|43915|1
1730084610000|2024-10-28 03:03:30|43939.2|43919.2|43937.5|43917.5|43939.2|43919.2|43937.5|43917.5|1
1730084620000|2024-10-28 03:03:40|43940|43920|43940|43920|43940|43920|43937.5|43917.5|0
1730084630000|2024-10-28 03:03:50|43937.5|43917.5|43938.3|43918.3|43940|43920|43937.5|43917.5|8
1730084640000|2024-10-28 03:04:00|43937.5|43917.5|43932.5|43912.5|43937.5|43917.5|43930|43910|2
1730084650000|2024-10-28 03:04:10|43930|43910|43932.5|43912.5|43937.5|43917.5|43929.2|43909.2|0
1730084660000|2024-10-28 03:04:20|43935|43915|43932.5|43912.5|43935|43915|43932.5|43912.5|0
1730084670000|2024-10-28 03:04:30|43931.7|43911.7|43935|43915|43935|43915|43930.8|43910.8|0
1730084680000|2024-10-28 03:04:40|43932.5|43912.5|43937.5|43917.5|43937.5|43917.5|43932.5|43912.5|0
1730084690000|2024-10-28 03:04:50|43939.2|43919.2|43940.8|43920.8|43940.8|43920.8|43937.5|43917.5|3
1730084700000|2024-10-28 03:05:00|43945|43925|43942.5|43922.5|43945.8|43925.8|43942.5|43922.5|5
1730084710000|2024-10-28 03:05:10|43940|43920|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|3
1730084720000|2024-10-28 03:05:20|43940|43920|43937.5|43917.5|43942.5|43922.5|43935|43915|2
1730084730000|2024-10-28 03:05:30|43940|43920|43935.8|43915.8|43940|43920|43935|43915|1
1730084740000|2024-10-28 03:05:40|43937.5|43917.5|43937.5|43917.5|43940|43920|43935|43915|0
1730084750000|2024-10-28 03:05:50|43939.2|43919.2|43942.5|43922.5|43942.5|43922.5|43937.5|43917.5|3
1730084760000|2024-10-28 03:06:00|43941.7|43921.7|43937.5|43917.5|43941.7|43921.7|43932.5|43912.5|3
1730084770000|2024-10-28 03:06:10|43934.2|43914.2|43930|43910|43934.2|43914.2|43927.5|43907.5|0
1730084780000|2024-10-28 03:06:20|43932.5|43912.5|43935|43915|43937.5|43917.5|43932.5|43912.5|0
1730084790000|2024-10-28 03:06:30|43937.5|43917.5|43942.5|43922.5|43947.5|43927.5|43937.5|43917.5|0
1730084810000|2024-10-28 03:06:50|43941.7|43921.7|43942.5|43922.5|43942.5|43922.5|43941.7|43921.7|0
1730084820000|2024-10-28 03:07:00|43943.4|43923.4|43942.5|43922.5|43945|43925|43942.5|43922.5|2
1730084830000|2024-10-28 03:07:10|43941.7|43921.7|43937.5|43917.5|43942.5|43922.5|43937.5|43917.5|0
1730084840000|2024-10-28 03:07:20|43938.4|43918.4|43937.5|43917.5|43942.5|43922.5|43937.5|43917.5|0
1730084850000|2024-10-28 03:07:30|43936.7|43916.7|43932.5|43912.5|43936.7|43916.7|43932.5|43912.5|0
1730084860000|2024-10-28 03:07:40|43935|43915|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|0
1730084870000|2024-10-28 03:07:50|43933.4|43913.4|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|0
1730084880000|2024-10-28 03:08:00|43931.7|43911.7|43922.5|43902.5|43931.7|43911.7|43922.5|43902.5|2
1730084890000|2024-10-28 03:08:10|43925|43905|43922.5|43902.5|43925|43905|43920|43900|3
1730084900000|2024-10-28 03:08:20|43921.7|43901.7|43916.7|43896.7|43921.7|43901.7|43916.7|43896.7|0
1730084910000|2024-10-28 03:08:30|43915|43895|43912.5|43892.5|43915|43895|43912.5|43892.5|1
1730084920000|2024-10-28 03:08:40|43915|43895|43912.5|43892.5|43917.5|43897.5|43912.5|43892.5|1
1730084930000|2024-10-28 03:08:50|||||||||1
1730084940000|2024-10-28 03:09:00|43910|43890|43906.7|43886.7|43912.6|43892.6|43906.7|43886.7|0
1730084960000|2024-10-28 03:09:20|43904.2|43884.2|43890.1|43870.1|43904.2|43884.2|43890.1|43870.1|1
1730084970000|2024-10-28 03:09:30|43892.6|43872.6|43887.6|43867.6|43892.6|43872.6|43887.6|43867.6|0
1730084980000|2024-10-28 03:09:40|43888.4|43868.4|43887.6|43867.6|43890.1|43870.1|43887.6|43867.6|0
1730084990000|2024-10-28 03:09:50|43890.1|43870.1|43887.6|43867.6|43890.1|43870.1|43887.6|43867.6|0
1730085000000|2024-10-28 03:10:00|43886.7|43866.7|43890.1|43870.1|43890.1|43870.1|43886.7|43866.7|1
1730085010000|2024-10-28 03:10:10|43890.9|43870.9|43895.1|43875.1|43895.1|43875.1|43890.9|43870.9|0
1730085020000|2024-10-28 03:10:20|43892.6|43872.6|43892.6|43872.6|43895.1|43875.1|43887.6|43867.6|2
1730085030000|2024-10-28 03:10:30|43893.4|43873.4|43900.1|43880.1|43900.1|43880.1|43893.4|43873.4|1
1730085040000|2024-10-28 03:10:40|43897.6|43877.6|43897.6|43877.6|43900.1|43880.1|43897.6|43877.6|0
1730085060000|2024-10-28 03:11:00|43898.4|43878.4|43897.6|43877.6|43902.6|43882.6|43897.6|43877.6|1
1730085070000|2024-10-28 03:11:10|||||||||1
1730085080000|2024-10-28 03:11:20|43896.7|43876.7|43877.6|43857.6|43896.7|43876.7|43877.6|43857.6|5
1730085090000|2024-10-28 03:11:30|43879.2|43859.2|43877.6|43857.6|43880.1|43860.1|43877.6|43857.6|1
1730085100000|2024-10-28 03:11:40|43882.6|43862.6|43877.6|43857.6|43882.6|43862.6|43877.6|43857.6|2
1730085110000|2024-10-28 03:11:50|43872.6|43852.6|43865.1|43845.1|43872.6|43852.6|43865.1|43845.1|11
1730085120000|2024-10-28 03:12:00|43862.6|43842.6|43858.4|43838.4|43862.6|43842.6|43858.4|43838.4|2
1730085130000|2024-10-28 03:12:10|43856.8|43836.8|43860.1|43840.1|43860.1|43840.1|43856.8|43836.8|7
1730085140000|2024-10-28 03:12:20|43860.9|43840.9|43860.9|43840.9|43862.6|43842.6|43859.3|43839.3|9
1730085150000|2024-10-28 03:12:30|43862.6|43842.6|43864.3|43844.3|43864.3|43844.3|43860.9|43840.9|4
1730085160000|2024-10-28 03:12:40|43863.4|43843.4|43860.9|43840.9|43864.3|43844.3|43860.9|43840.9|1
1730085170000|2024-10-28 03:12:50|43859.3|43839.3|43855.9|43835.9|43859.3|43839.3|43853.4|43833.4|6
1730085180000|2024-10-28 03:13:00|43854.3|43834.3|43844.3|43824.3|43854.3|43834.3|43840.9|43820.9|11
1730085190000|2024-10-28 03:13:10|43840.9|43820.9|43834.3|43814.3|43841.8|43821.8|43829.3|43809.3|34
1730085200000|2024-10-28 03:13:20|43831.8|43811.8|43829.3|43809.3|43831.8|43811.8|43829.3|43809.3|2
1730085210000|2024-10-28 03:13:30|43826.8|43806.8|43837.6|43817.6|43837.6|43817.6|43826.8|43806.8|8
1730085220000|2024-10-28 03:13:40|43834.3|43814.3|43835.9|43815.9|43837.6|43817.6|43834.3|43814.3|0
1730085230000|2024-10-28 03:13:50|43837.6|43817.6|43835.9|43815.9|43837.6|43817.6|43834.3|43814.3|3
1730085240000|2024-10-28 03:14:00|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43831.8|43811.8|6
1730085250000|2024-10-28 03:14:10|43831.8|43811.8|43825.9|43805.9|43834.3|43814.3|43825.9|43805.9|12
1730085260000|2024-10-28 03:14:20|43824.3|43804.3|43824.3|43804.3|43826.8|43806.8|43821.8|43801.8|12
1730085270000|2024-10-28 03:14:30|43821.8|43801.8|43822.6|43802.6|43826.8|43806.8|43821.8|43801.8|7
1730085280000|2024-10-28 03:14:40|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43821.8|43801.8|0
1730085290000|2024-10-28 03:14:50|43825.9|43805.9|43833.4|43813.4|43834.2|43814.2|43825.9|43805.9|5
1730085300000|2024-10-28 03:15:00|43832.6|43812.6|43838.4|43818.4|43838.4|43818.4|43832.6|43812.6|3
1730085310000|2024-10-28 03:15:10|43840.1|43820.1|43849.3|43829.3|43851.8|43831.8|43840.1|43820.1|10
1730085320000|2024-10-28 03:15:20|43851|43831|43852.6|43832.6|43856|43836|43846.8|43826.8|8
1730085330000|2024-10-28 03:15:30|43851|43831|43851|43831|43856|43836|43851|43831|0
1730085340000|2024-10-28 03:15:40|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43851|43831|1
1730085350000|2024-10-28 03:15:50|43856|43836|43856|43836|43856|43836|43856|43836|1
1730085360000|2024-10-28 03:16:00|43856.8|43836.8|43878.5|43858.5|43878.5|43858.5|43856.8|43836.8|10
1730085370000|2024-10-28 03:16:10|43876|43856|43883.5|43863.5|43883.5|43863.5|43876|43856|0
1730085380000|2024-10-28 03:16:20|43884.3|43864.3|43879.3|43859.3|43884.3|43864.3|43876.8|43856.8|3
1730085390000|2024-10-28 03:16:30|43876.8|43856.8|43879.3|43859.3|43879.3|43859.3|43876.8|43856.8|2
1730085400000|2024-10-28 03:16:40|43876.8|43856.8|43881|43861|43883.5|43863.5|43876|43856|1
1730085410000|2024-10-28 03:16:50|43878.5|43858.5|43873.5|43853.5|43878.5|43858.5|43873.5|43853.5|2
1730085420000|2024-10-28 03:17:00|43871|43851|43868.5|43848.5|43871|43851|43868.5|43848.5|0
1730085430000|2024-10-28 03:17:10|43866|43846|43866|43846|43866|43846|43866|43846|3
1730085440000|2024-10-28 03:17:20|43871|43851|43873.5|43853.5|43873.5|43853.5|43871|43851|2
1730085450000|2024-10-28 03:17:30|43872.6|43852.6|43868.5|43848.5|43873.5|43853.5|43868.5|43848.5|0
1730085460000|2024-10-28 03:17:40|43871|43851|43871|43851|43871|43851|43866|43846|0
1730085470000|2024-10-28 03:17:50|43873.5|43853.5|43866|43846|43873.5|43853.5|43866|43846|3
1730085480000|2024-10-28 03:18:00|43868.5|43848.5|43876|43856|43876|43856|43866|43846|2
1730085490000|2024-10-28 03:18:10|43881|43861|43876|43856|43881|43861|43876|43856|0
1730085500000|2024-10-28 03:18:20|43878.5|43858.5|43876|43856|43880.2|43860.2|43876|43856|0
1730085510000|2024-10-28 03:18:30|43879.3|43859.3|43876|43856|43881|43861|43876|43856|0
1730085520000|2024-10-28 03:18:40|43877.7|43857.7|43876|43856|43878.5|43858.5|43873.5|43853.5|2
1730085530000|2024-10-28 03:18:50|43878.5|43858.5|43881|43861|43881|43861|43876|43856|2
1730085540000|2024-10-28 03:19:00|43876|43856|43877.7|43857.7|43881|43861|43876|43856|0
1730085550000|2024-10-28 03:19:10|43876|43856|43888.5|43868.5|43888.5|43868.5|43876|43856|3
1730085560000|2024-10-28 03:19:20|43886.8|43866.8|43886|43866|43886.8|43866.8|43883.5|43863.5|5
1730085570000|2024-10-28 03:19:30|43883.5|43863.5|43877.7|43857.7|43883.5|43863.5|43877.7|43857.7|1
1730085580000|2024-10-28 03:19:40|43881|43861|43881|43861|43881|43861|43881|43861|0
1730085590000|2024-10-28 03:19:50|43878.5|43858.5|43871|43851|43878.5|43858.5|43870.2|43850.2|1
1730085600000|2024-10-28 03:20:00|43869.3|43849.3|43868.5|43848.5|43871|43851|43866|43846|1
1730085610000|2024-10-28 03:20:10|43870.2|43850.2|43876|43856|43876|43856|43866|43846|4
1730085620000|2024-10-28 03:20:20|43871|43851|43876|43856|43876|43856|43871|43851|0
1730085640000|2024-10-28 03:20:40|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|0
1730085660000|2024-10-28 03:21:00|43881|43861|43883.5|43863.5|43883.5|43863.5|43877.7|43857.7|2
1730085670000|2024-10-28 03:21:10|43886|43866|43881|43861|43886|43866|43881|43861|1
1730085680000|2024-10-28 03:21:20|43881.8|43861.8|43881|43861|43882.7|43862.7|43881|43861|0
1730085690000|2024-10-28 03:21:30|43881.8|43861.8|43885.2|43865.2|43886|43866|43881|43861|5
1730085700000|2024-10-28 03:21:40|43883.5|43863.5|43886|43866|43886|43866|43881|43861|2
1730085720000|2024-10-28 03:22:00|43886.8|43866.8|43891|43871|43891|43871|43886|43866|0
1730085730000|2024-10-28 03:22:10|43890.2|43870.2|43886|43866|43891|43871|43886|43866|0
1730085740000|2024-10-28 03:22:20|43888.5|43868.5|43886|43866|43888.5|43868.5|43886|43866|1
1730085750000|2024-10-28 03:22:30|43886.8|43866.8|43886|43866|43888.5|43868.5|43886|43866|0
1730085760000|2024-10-28 03:22:40|43883.5|43863.5|43886|43866|43886|43866|43882.6|43862.6|4
1730085770000|2024-10-28 03:22:50|43887.7|43867.7|43903.5|43883.5|43903.5|43883.5|43887.7|43867.7|4
1730085780000|2024-10-28 03:23:00|43902.7|43882.7|43903.5|43883.5|43906|43886|43901|43881|0
1730085790000|2024-10-28 03:23:10|43901|43881|43896.9|43876.9|43901|43881|43896.9|43876.9|2
1730085800000|2024-10-28 03:23:20|43894.4|43874.4|43895.2|43875.2|43897.7|43877.7|43894.4|43874.4|0
1730085810000|2024-10-28 03:23:30|43894.4|43874.4|43894.4|43874.4|43897.7|43877.7|43894.4|43874.4|0
1730085820000|2024-10-28 03:23:40|43895.2|43875.2|43892.7|43872.7|43895.2|43875.2|43892.7|43872.7|2
1730085830000|2024-10-28 03:23:50|43891.9|43871.9|43888.5|43868.5|43891.9|43871.9|43886|43866|10
1730085840000|2024-10-28 03:24:00|43891|43871|43888.5|43868.5|43896|43876|43888.5|43868.5|13
1730085850000|2024-10-28 03:24:10|43887.7|43867.7|43881|43861|43887.7|43867.7|43878.5|43858.5|3
1730085860000|2024-10-28 03:24:20|43876|43856|43876|43856|43876|43856|43876|43856|1
1730085870000|2024-10-28 03:24:30|43875.2|43855.2|43876|43856|43876|43856|43871.8|43851.8|4
1730085880000|2024-10-28 03:24:40|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|43886.8|43866.8|17
1730085890000|2024-10-28 03:24:50|43886|43866|43881|43861|43886|43866|43879.3|43859.3|3
1730085900000|2024-10-28 03:25:00|43878.5|43858.5|43876|43856|43878.5|43858.5|43871|43851|3
1730085920000|2024-10-28 03:25:20|43878.5|43858.5|43888.5|43868.5|43888.5|43868.5|43878.5|43858.5|3
1730085930000|2024-10-28 03:25:30|43889.3|43869.3|43891|43871|43891|43871|43889.3|43869.3|0
1730085940000|2024-10-28 03:25:40|43890.2|43870.2|43885.2|43865.2|43890.2|43870.2|43885.2|43865.2|0
1730085950000|2024-10-28 03:25:50|43883.5|43863.5|43882.7|43862.7|43883.5|43863.5|43882.7|43862.7|0
1730085960000|2024-10-28 03:26:00|43881|43861|43883.5|43863.5|43883.5|43863.5|43879.3|43859.3|0
1730085970000|2024-10-28 03:26:10|43881|43861|43881|43861|43886|43866|43881|43861|0
1730085980000|2024-10-28 03:26:20|43876|43856|43868.5|43848.5|43876|43856|43868.5|43848.5|0
1730085990000|2024-10-28 03:26:30|43866|43846|43876|43856|43876|43856|43866|43846|0
1730086000000|2024-10-28 03:26:40|43875.2|43855.2|43871|43851|43875.2|43855.2|43871|43851|1
1730086010000|2024-10-28 03:26:50|43870.2|43850.2|43871|43851|43871|43851|43868.5|43848.5|0
1730086020000|2024-10-28 03:27:00|43868.5|43848.5|43876|43856|43878.5|43858.5|43868.5|43848.5|5
1730086030000|2024-10-28 03:27:10|43877.7|43857.7|43878.5|43858.5|43881|43861|43876|43856|1
1730086040000|2024-10-28 03:27:20|43876|43856|43876|43856|43878.5|43858.5|43876|43856|1
1730086050000|2024-10-28 03:27:30|43876.8|43856.8|43876|43856|43878.5|43858.5|43876|43856|0
1730086070000|2024-10-28 03:27:50|43873.5|43853.5|43876|43856|43876|43856|43873.5|43853.5|1
1730086080000|2024-10-28 03:28:00|43875.2|43855.2|43871|43851|43875.2|43855.2|43871|43851|3
1730086090000|2024-10-28 03:28:10|43871.8|43851.8|43876|43856|43876|43856|43871.8|43851.8|4
1730086100000|2024-10-28 03:28:20|43875.2|43855.2|43876|43856|43876|43856|43873.5|43853.5|3
1730086110000|2024-10-28 03:28:30|43879.3|43859.3|43876|43856|43881|43861|43876|43856|0
1730086120000|2024-10-28 03:28:40|43876.8|43856.8|43881|43861|43881|43861|43876.8|43856.8|2
1730086130000|2024-10-28 03:28:50|43881.8|43861.8|43881|43861|43881.8|43861.8|43881|43861|1
1730086140000|2024-10-28 03:29:00|43878.5|43858.5|43881|43861|43883.5|43863.5|43878.5|43858.5|1
1730086150000|2024-10-28 03:29:10|43881.8|43861.8|43881|43861|43883.5|43863.5|43878.5|43858.5|0
1730086160000|2024-10-28 03:29:20|43883.5|43863.5|43881|43861|43883.5|43863.5|43878.5|43858.5|0
1730086170000|2024-10-28 03:29:30|43880.2|43860.2|43881|43861|43881|43861|43877.7|43857.7|5
1730086180000|2024-10-28 03:29:40|43879.3|43859.3|43878.5|43858.5|43881|43861|43878.5|43858.5|0
1730086190000|2024-10-28 03:29:50|43877.7|43857.7|43876|43856|43878.5|43858.5|43876|43856|0
1730086200000|2024-10-28 03:30:00|43877.7|43857.7|43873.5|43853.5|43877.7|43857.7|43872.7|43852.7|1
1730086210000|2024-10-28 03:30:10|43870.2|43850.2|43866|43846|43871|43851|43866|43846|1
1730086220000|2024-10-28 03:30:20|43866.8|43846.8|43871|43851|43871|43851|43866|43846|0
1730086230000|2024-10-28 03:30:30|43867.6|43847.6|43871|43851|43871|43851|43866|43846|1
1730086240000|2024-10-28 03:30:40|43871.8|43851.8|43873.5|43853.5|43873.5|43853.5|43871.8|43851.8|1
1730086250000|2024-10-28 03:30:50|43876|43856|43876|43856|43876|43856|43872.7|43852.7|1
1730086260000|2024-10-28 03:31:00|43873.5|43853.5|43872.7|43852.7|43876|43856|43872.7|43852.7|3
1730086270000|2024-10-28 03:31:10|43871|43851|43871|43851|43871|43851|43871|43851|0
1730086290000|2024-10-28 03:31:30|43868.5|43848.5|43868.5|43848.5|43871|43851|43868.5|43848.5|0
1730086300000|2024-10-28 03:31:40|43871|43851|43868.5|43848.5|43871|43851|43868.5|43848.5|0
1730086310000|2024-10-28 03:31:50|43866|43846|43866|43846|43866|43846|43866|43846|0
1730086320000|2024-10-28 03:32:00|43865.2|43845.2|43861|43841|43865.2|43845.2|43861|43841|0
1730086340000|2024-10-28 03:32:20|43858.5|43838.5|43861|43841|43861|43841|43858.5|43838.5|0
1730086350000|2024-10-28 03:32:30|43860.2|43840.2|43856|43836|43860.2|43840.2|43853.5|43833.5|7
1730086360000|2024-10-28 03:32:40|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|1
1730086370000|2024-10-28 03:32:50|43851|43831|43851|43831|43851|43831|43851|43831|0
1730086390000|2024-10-28 03:33:10|||||||||1
1730086400000|2024-10-28 03:33:20|43854.3|43834.3|43856|43836|43856|43836|43853.5|43833.5|0
1730086420000|2024-10-28 03:33:40|43853.5|43833.5|43851|43831|43856|43836|43851|43831|1
1730086440000|2024-10-28 03:34:00|43853.5|43833.5|43851|43831|43853.5|43833.5|43851|43831|1
1730086450000|2024-10-28 03:34:10|43849.4|43829.4|43846|43826|43849.4|43829.4|43843.5|43823.5|0
1730086460000|2024-10-28 03:34:20|43845.2|43825.2|43838.5|43818.5|43845.2|43825.2|43838.5|43818.5|2
1730086470000|2024-10-28 03:34:30|43837.7|43817.7|43826.8|43806.8|43837.7|43817.7|43826|43806|4
1730086480000|2024-10-28 03:34:40|43827.6|43807.6|43831|43811|43831|43811|43827.6|43807.6|0
1730086490000|2024-10-28 03:34:50|43833.5|43813.5|43831|43811|43833.5|43813.5|43831|43811|0
1730086500000|2024-10-28 03:35:00|43831.8|43811.8|43836|43816|43836|43816|43831.8|43811.8|1
1730086510000|2024-10-28 03:35:10|43833.5|43813.5|43836|43816|43836|43816|43833.5|43813.5|2
1730086520000|2024-10-28 03:35:20|43835.2|43815.2|43834.3|43814.3|43835.2|43815.2|43831|43811|2
1730086530000|2024-10-28 03:35:30|43836|43816|43836.8|43816.8|43836.8|43816.8|43836|43816|6
1730086540000|2024-10-28 03:35:40|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|1
1730086570000|2024-10-28 03:36:10|43841|43821|43836|43816|43841|43821|43836|43816|4
1730086580000|2024-10-28 03:36:20|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|3
1730086590000|2024-10-28 03:36:30|43836|43816|43836|43816|43836|43816|43836|43816|1
1730086630000|2024-10-28 03:37:10|||||||||1
1730086640000|2024-10-28 03:37:20|43833.5|43813.5|43828.5|43808.5|43833.5|43813.5|43828.5|43808.5|5
1730086660000|2024-10-28 03:37:40|||||||||3
1730086670000|2024-10-28 03:37:50|43827.7|43807.7|43828.5|43808.5|43828.5|43808.5|43827.7|43807.7|2
1730086680000|2024-10-28 03:38:00|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|1
1730086690000|2024-10-28 03:38:10|43821|43801|43821|43801|43821|43801|43821|43801|2
1730086700000|2024-10-28 03:38:20|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|0
1730086710000|2024-10-28 03:38:30|43816|43796|43803.5|43783.5|43816|43796|43801|43781|11
1730086730000|2024-10-28 03:38:50|43804.3|43784.3|43806|43786|43806|43786|43804.3|43784.3|1
1730086740000|2024-10-28 03:39:00|||||||||2
1730086750000|2024-10-28 03:39:10|43805.2|43785.2|43801|43781|43805.2|43785.2|43801|43781|0
1730086760000|2024-10-28 03:39:20|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|5
1730086770000|2024-10-28 03:39:30|43797.7|43777.7|43795.2|43775.2|43797.7|43777.7|43795.2|43775.2|0
1730086780000|2024-10-28 03:39:40|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|4
1730086790000|2024-10-28 03:39:50|43795.2|43775.2|43788.5|43768.5|43796|43776|43788.5|43768.5|0
1730086800000|2024-10-28 03:40:00|43790.2|43770.2|43791|43771|43791|43771|43790.2|43770.2|0
1730086810000|2024-10-28 03:40:10|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|0
1730086820000|2024-10-28 03:40:20|43791|43771|43791|43771|43791|43771|43788.5|43768.5|0
1730086830000|2024-10-28 03:40:30|43793.5|43773.5|43786|43766|43793.5|43773.5|43786|43766|8
1730086840000|2024-10-28 03:40:40|43783.5|43763.5|43768.5|43748.5|43783.5|43763.5|43768.5|43748.5|16
1730086850000|2024-10-28 03:40:50|43766|43746|43771|43751|43771|43751|43766|43746|7
1730086860000|2024-10-28 03:41:00|43770.2|43750.2|43768.5|43748.5|43770.2|43750.2|43766|43746|0
1730086870000|2024-10-28 03:41:10|43767.7|43747.7|43766|43746|43767.7|43747.7|43766|43746|0
1730086880000|2024-10-28 03:41:20|43762.7|43742.7|43761|43741|43762.7|43742.7|43761|43741|4
1730086890000|2024-10-28 03:41:30|||||||||4
1730086900000|2024-10-28 03:41:40|||||||||2
1730086910000|2024-10-28 03:41:50|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|1
1730086920000|2024-10-28 03:42:00|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|3
1730086930000|2024-10-28 03:42:10|43761|43741|43761|43741|43761|43741|43761|43741|10
1730086940000|2024-10-28 03:42:20|43760.2|43740.2|43766|43746|43766|43746|43758.5|43738.5|2
1730086950000|2024-10-28 03:42:30|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|43766.9|43746.9|0
1730086960000|2024-10-28 03:42:40|43766|43746|43766.1|43746.1|43766.1|43746.1|43763.5|43743.5|1
1730086970000|2024-10-28 03:42:50|43767.7|43747.7|43768.6|43748.6|43768.6|43748.6|43767.7|43747.7|4
1730086980000|2024-10-28 03:43:00|43770.2|43750.2|43772.7|43752.7|43772.7|43752.7|43770.2|43750.2|4
1730086990000|2024-10-28 03:43:10|43771.1|43751.1|43769.4|43749.4|43771.1|43751.1|43769.4|43749.4|0
1730087000000|2024-10-28 03:43:20|43768.6|43748.6|43768.6|43748.6|43768.6|43748.6|43767.8|43747.8|2
1730087010000|2024-10-28 03:43:30|43769.4|43749.4|43772.7|43752.7|43772.7|43752.7|43769.4|43749.4|11
1730087020000|2024-10-28 03:43:40|43771.9|43751.9|43769.4|43749.4|43772.7|43752.7|43769.4|43749.4|0
1730087030000|2024-10-28 03:43:50|43767.7|43747.7|43762.7|43742.7|43767.7|43747.7|43762.7|43742.7|2
1730087040000|2024-10-28 03:44:00|43757.7|43737.7|43760.2|43740.2|43760.2|43740.2|43757.7|43737.7|3
1730087060000|2024-10-28 03:44:20|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|1
1730087070000|2024-10-28 03:44:30|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|0
1730087090000|2024-10-28 03:44:50|43762.7|43742.7|43763.6|43743.6|43765.2|43745.2|43762.7|43742.7|0
1730087100000|2024-10-28 03:45:00|43762.7|43742.7|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|3
1730087120000|2024-10-28 03:45:20|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|4
1730087130000|2024-10-28 03:45:30|43765.2|43745.2|43763.6|43743.6|43765.3|43745.3|43762.7|43742.7|1
1730087140000|2024-10-28 03:45:40|43766.1|43746.1|43767.8|43747.8|43767.8|43747.8|43766.1|43746.1|0
1730087160000|2024-10-28 03:46:00|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|0
1730087170000|2024-10-28 03:46:10|43767.8|43747.8|43765.3|43745.3|43770.3|43750.3|43765.3|43745.3|9
1730087180000|2024-10-28 03:46:20|43764.4|43744.4|43757.8|43737.8|43764.4|43744.4|43757.8|43737.8|9
1730087200000|2024-10-28 03:46:40|||||||||4
1730087210000|2024-10-28 03:46:50|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|4
1730087220000|2024-10-28 03:47:00|43758.6|43738.6|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|3
1730087230000|2024-10-28 03:47:10|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|0
1730087240000|2024-10-28 03:47:20|43765.3|43745.3|43767.8|43747.8|43767.8|43747.8|43765.3|43745.3|2
1730087250000|2024-10-28 03:47:30|43765.3|43745.3|43767.8|43747.8|43769.4|43749.4|43765.3|43745.3|0
1730087260000|2024-10-28 03:47:40|43768.6|43748.6|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|0
1730087270000|2024-10-28 03:47:50|43771.1|43751.1|43772.8|43752.8|43772.8|43752.8|43771.1|43751.1|1
1730087280000|2024-10-28 03:48:00|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|1
1730087290000|2024-10-28 03:48:10|43775.3|43755.3|43773.6|43753.6|43775.3|43755.3|43773.6|43753.6|0
1730087300000|2024-10-28 03:48:20|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|1
1730087310000|2024-10-28 03:48:30|43775.3|43755.3|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|1
1730087320000|2024-10-28 03:48:40|43774.4|43754.4|43777.8|43757.8|43777.8|43757.8|43774.4|43754.4|1
1730087330000|2024-10-28 03:48:50|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|1
1730087340000|2024-10-28 03:49:00|43777.8|43757.8|43777.8|43757.8|43778.6|43758.6|43777.8|43757.8|1
1730087350000|2024-10-28 03:49:10|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|0
1730087360000|2024-10-28 03:49:20|||||||||1
1730087370000|2024-10-28 03:49:30|43771.9|43751.9|43767.8|43747.8|43771.9|43751.9|43767.8|43747.8|2
1730087390000|2024-10-28 03:49:50|43766.1|43746.1|43762.8|43742.8|43766.1|43746.1|43762.8|43742.8|3
1730087400000|2024-10-28 03:50:00|43762|43742|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|2
1730087410000|2024-10-28 03:50:10|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|3
1730087420000|2024-10-28 03:50:20|43760.3|43740.3|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|3
1730087450000|2024-10-28 03:50:50|43766.1|43746.1|43767.8|43747.8|43767.8|43747.8|43766.1|43746.1|0
1730087460000|2024-10-28 03:51:00|43768.6|43748.6|43770.3|43750.3|43770.3|43750.3|43768.6|43748.6|0
1730087470000|2024-10-28 03:51:10|43772.8|43752.8|43767.8|43747.8|43772.8|43752.8|43767.8|43747.8|1
1730087480000|2024-10-28 03:51:20|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|1
1730087500000|2024-10-28 03:51:40|||||||||1
1730087520000|2024-10-28 03:52:00|||||||||1
1730087530000|2024-10-28 03:52:10|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|0
1730087540000|2024-10-28 03:52:20|43767|43747|43767|43747|43767|43747|43767|43747|0
1730087550000|2024-10-28 03:52:30|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|1
1730087560000|2024-10-28 03:52:40|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|0
1730087600000|2024-10-28 03:53:20|||||||||5
1730087640000|2024-10-28 03:54:00|43759.5|43739.5|43762.8|43742.8|43762.8|43742.8|43759.5|43739.5|1
1730087650000|2024-10-28 03:54:10|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|1
1730087690000|2024-10-28 03:54:50|||||||||2
1730087710000|2024-10-28 03:55:10|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|19
1730087730000|2024-10-28 03:55:30|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|1
1730087740000|2024-10-28 03:55:40|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|2
1730087750000|2024-10-28 03:55:50|43757.8|43737.8|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|0
1730087760000|2024-10-28 03:56:00|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|0
1730087770000|2024-10-28 03:56:10|43755.3|43735.3|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|6
1730087780000|2024-10-28 03:56:20|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|43753.6|43733.6|13
1730087790000|2024-10-28 03:56:30|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|1
1730087810000|2024-10-28 03:56:50|43744.5|43724.5|43745.3|43725.3|43745.3|43725.3|43742.8|43722.8|0
1730087830000|2024-10-28 03:57:10|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|43747.8|43727.8|5
1730087840000|2024-10-28 03:57:20|43748.6|43728.6|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|1
1730087870000|2024-10-28 03:57:50|43749.5|43729.5|43753.6|43733.6|43753.6|43733.6|43749.5|43729.5|0
1730087880000|2024-10-28 03:58:00|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|0
1730087900000|2024-10-28 03:58:20|||||||||1
1730087910000|2024-10-28 03:58:30|43752|43732|43750.3|43730.3|43752|43732|43750.3|43730.3|0
1730087920000|2024-10-28 03:58:40|||||||||1
1730087930000|2024-10-28 03:58:50|||||||||1
1730087940000|2024-10-28 03:59:00|43747.8|43727.8|43744.5|43724.5|43747.8|43727.8|43744.5|43724.5|5
1730087950000|2024-10-28 03:59:10|43743.7|43723.7|43742|43722|43743.7|43723.7|43742|43722|0
1730087960000|2024-10-28 03:59:20|43745.3|43725.3|43744.5|43724.5|43745.3|43725.3|43744.5|43724.5|3
1730087970000|2024-10-28 03:59:30|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|43742.8|43722.8|0
1730087980000|2024-10-28 03:59:40|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1730087990000|2024-10-28 03:59:50|43741.1|43721.1|43719.5|43699.5|43744.5|43724.5|43711.2|43691.2|165
1730088000000|2024-10-28 04:00:00|43717|43697|43702.9|43682.9|43717|43697|43702.8|43682.8|19
1730088010000|2024-10-28 04:00:10|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|1
1730088020000|2024-10-28 04:00:20|43697|43677|43694.5|43674.5|43697|43677|43693.7|43673.7|6
1730088030000|2024-10-28 04:00:30|43691.1|43671.1|43694.5|43674.5|43694.5|43674.5|43691.1|43671.1|3
1730088040000|2024-10-28 04:00:40|||||||||5
1730088050000|2024-10-28 04:00:50|43692.8|43672.8|43689.5|43669.5|43692.8|43672.8|43689.5|43669.5|5
1730088060000|2024-10-28 04:01:00|43690.3|43670.3|43689.5|43669.5|43692.8|43672.8|43689.5|43669.5|5
1730088070000|2024-10-28 04:01:10|43690.3|43670.3|43678.7|43658.7|43690.3|43670.3|43678.7|43658.7|14
1730088080000|2024-10-28 04:01:20|43679.5|43659.5|43677|43657|43679.5|43659.5|43677|43657|3
1730088090000|2024-10-28 04:01:30|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|0
1730088100000|2024-10-28 04:01:40|43677|43657|43674.5|43654.5|43677|43657|43674.5|43654.5|10
1730088110000|2024-10-28 04:01:50|43675.3|43655.3|43677|43657|43677|43657|43675.3|43655.3|3
1730088130000|2024-10-28 04:02:10|43679.5|43659.5|43685.3|43665.3|43685.3|43665.3|43679.5|43659.5|6
1730088140000|2024-10-28 04:02:20|43682.8|43662.8|43684.5|43664.5|43684.5|43664.5|43680.3|43660.3|3
1730088150000|2024-10-28 04:02:30|43683.7|43663.7|43682.8|43662.8|43683.7|43663.7|43682.8|43662.8|2
1730088160000|2024-10-28 04:02:40|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|0
1730088170000|2024-10-28 04:02:50|43685.3|43665.3|43684.5|43664.5|43685.3|43665.3|43684.5|43664.5|3
1730088180000|2024-10-28 04:03:00|43683.7|43663.7|43687.8|43667.8|43687.8|43667.8|43677|43657|29
1730088190000|2024-10-28 04:03:10|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|12
1730088200000|2024-10-28 04:03:20|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|2
1730088210000|2024-10-28 04:03:30|43699.5|43679.5|43702.8|43682.8|43702.8|43682.8|43699.5|43679.5|1
1730088220000|2024-10-28 04:03:40|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|3
1730088230000|2024-10-28 04:03:50|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|0
1730088240000|2024-10-28 04:04:00|43711.1|43691.1|43710.3|43690.3|43711.1|43691.1|43707.8|43687.8|5
1730088250000|2024-10-28 04:04:10|43708.6|43688.6|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|2
1730088260000|2024-10-28 04:04:20|||||||||1
1730088280000|2024-10-28 04:04:40|43708.6|43688.6|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|3
1730088290000|2024-10-28 04:04:50|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|3
1730088310000|2024-10-28 04:05:10|43715.3|43695.3|43712|43692|43715.3|43695.3|43712|43692|5
1730088330000|2024-10-28 04:05:30|43711.2|43691.2|43707.8|43687.8|43711.2|43691.2|43707.8|43687.8|0
1730088340000|2024-10-28 04:05:40|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43705.3|43685.3|0
1730088360000|2024-10-28 04:06:00|43706.1|43686.1|43705.3|43685.3|43707.8|43687.8|43705.3|43685.3|1
1730088380000|2024-10-28 04:06:20|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|2
1730088390000|2024-10-28 04:06:30|||||||||1
1730088400000|2024-10-28 04:06:40|||||||||1
1730088430000|2024-10-28 04:07:10|43710.3|43690.3|43705.3|43685.3|43710.3|43690.3|43705.3|43685.3|4
1730088450000|2024-10-28 04:07:30|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|2
1730088460000|2024-10-28 04:07:40|43696.1|43676.1|43695.3|43675.3|43696.1|43676.1|43690.3|43670.3|10
1730088470000|2024-10-28 04:07:50|||||||||1
1730088480000|2024-10-28 04:08:00|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|43697.8|43677.8|1
1730088490000|2024-10-28 04:08:10|43698.6|43678.6|43700.3|43680.3|43700.3|43680.3|43698.6|43678.6|2
1730088500000|2024-10-28 04:08:20|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|43699.5|43679.5|2
1730088510000|2024-10-28 04:08:30|||||||||3
1730088530000|2024-10-28 04:08:50|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|2
1730088540000|2024-10-28 04:09:00|||||||||2
1730088550000|2024-10-28 04:09:10|43701.1|43681.1|43700.3|43680.3|43701.1|43681.1|43700.3|43680.3|4
1730088580000|2024-10-28 04:09:40|43701.1|43681.1|43704.5|43684.5|43704.5|43684.5|43701.1|43681.1|1
1730088590000|2024-10-28 04:09:50|||||||||2
1730088600000|2024-10-28 04:10:00|43702|43682|43704.5|43684.5|43704.5|43684.5|43702|43682|1
1730088620000|2024-10-28 04:10:20|43703.7|43683.7|43700.3|43680.3|43703.7|43683.7|43700.3|43680.3|6
1730088650000|2024-10-28 04:10:50|||||||||2
1730088660000|2024-10-28 04:11:00|43702.8|43682.8|43703.7|43683.7|43703.7|43683.7|43702.8|43682.8|6
1730088670000|2024-10-28 04:11:10|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|0
1730088680000|2024-10-28 04:11:20|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|1
1730088690000|2024-10-28 04:11:30|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|2
1730088710000|2024-10-28 04:11:50|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|1
1730088720000|2024-10-28 04:12:00|43716.2|43696.2|43717.8|43697.8|43721.2|43701.2|43716.2|43696.2|4
1730088730000|2024-10-28 04:12:10|43720.3|43700.3|43722.8|43702.8|43722.8|43702.8|43720.3|43700.3|1
1730088740000|2024-10-28 04:12:20|||||||||1
1730088750000|2024-10-28 04:12:30|43723.7|43703.7|43722.8|43702.8|43723.7|43703.7|43722.8|43702.8|1
1730088760000|2024-10-28 04:12:40|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|43720.3|43700.3|0
1730088770000|2024-10-28 04:12:50|43721.2|43701.2|43722.9|43702.9|43725.4|43705.4|43721.2|43701.2|7
1730088780000|2024-10-28 04:13:00|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43720.4|43700.4|1
1730088790000|2024-10-28 04:13:10|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|3
1730088800000|2024-10-28 04:13:20|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|6
1730088810000|2024-10-28 04:13:30|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|1
1730088830000|2024-10-28 04:13:50|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|3
1730088850000|2024-10-28 04:14:10|43718.7|43698.7|43718.7|43698.7|43718.7|43698.7|43718.7|43698.7|0
1730088860000|2024-10-28 04:14:20|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|2
1730088870000|2024-10-28 04:14:30|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|0
1730088880000|2024-10-28 04:14:40|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|0
1730088890000|2024-10-28 04:14:50|43718.7|43698.7|43715.4|43695.4|43719.5|43699.5|43715.4|43695.4|2
1730088900000|2024-10-28 04:15:00|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|4
1730088920000|2024-10-28 04:15:20|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|0
1730088940000|2024-10-28 04:15:40|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1730088960000|2024-10-28 04:16:00|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|6
1730088970000|2024-10-28 04:16:10|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1730088980000|2024-10-28 04:16:20|43701.2|43681.2|43702.9|43682.9|43702.9|43682.9|43701.2|43681.2|1
1730088990000|2024-10-28 04:16:30|||||||||8
1730089000000|2024-10-28 04:16:40|43704.6|43684.6|43705.4|43685.4|43705.4|43685.4|43704.6|43684.6|0
1730089010000|2024-10-28 04:16:50|43706.2|43686.2|43705.4|43685.4|43707.9|43687.9|43705.4|43685.4|7
1730089020000|2024-10-28 04:17:00|||||||||3
1730089040000|2024-10-28 04:17:20|43702.9|43682.9|43705.4|43685.4|43705.4|43685.4|43702.9|43682.9|0
1730089050000|2024-10-28 04:17:30|43703.7|43683.7|43702.9|43682.9|43703.7|43683.7|43702.9|43682.9|2
1730089060000|2024-10-28 04:17:40|43705.4|43685.4|43700.4|43680.4|43705.4|43685.4|43700.4|43680.4|8
1730089070000|2024-10-28 04:17:50|||||||||1
1730089080000|2024-10-28 04:18:00|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|1
1730089090000|2024-10-28 04:18:10|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1730089100000|2024-10-28 04:18:20|43702|43682|43712.8|43692.8|43712.8|43692.8|43702|43682|24
1730089120000|2024-10-28 04:18:40|43713.6|43693.6|43718.7|43698.7|43718.7|43698.7|43713.6|43693.6|0
1730089130000|2024-10-28 04:18:50|43717.1|43697.1|43715.4|43695.4|43717.9|43697.9|43715.4|43695.4|6
1730089140000|2024-10-28 04:19:00|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|0
1730089150000|2024-10-28 04:19:10|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|43712.1|43692.1|0
1730089160000|2024-10-28 04:19:20|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|43709.6|43689.6|0
1730089190000|2024-10-28 04:19:50|||||||||2
1730089200000|2024-10-28 04:20:00|43705.4|43685.4|43702.1|43682.1|43705.4|43685.4|43702.1|43682.1|8
1730089220000|2024-10-28 04:20:20|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|0
1730089240000|2024-10-28 04:20:40|43703.7|43683.7|43705.4|43685.4|43705.4|43685.4|43703.7|43683.7|0
1730089260000|2024-10-28 04:21:00|||||||||1
1730089270000|2024-10-28 04:21:10|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1730089280000|2024-10-28 04:21:20|||||||||1
1730089300000|2024-10-28 04:21:40|||||||||2
1730089310000|2024-10-28 04:21:50|||||||||1
1730089320000|2024-10-28 04:22:00|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|1
1730089340000|2024-10-28 04:22:20|||||||||1
1730089350000|2024-10-28 04:22:30|||||||||2
1730089360000|2024-10-28 04:22:40|43702.9|43682.9|43710.4|43690.4|43710.4|43690.4|43702.9|43682.9|0
1730089370000|2024-10-28 04:22:50|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1730089380000|2024-10-28 04:23:00|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|0
1730089390000|2024-10-28 04:23:10|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|2
1730089400000|2024-10-28 04:23:20|43713.7|43693.7|43712.9|43692.9|43713.7|43693.7|43712.9|43692.9|0
1730089410000|2024-10-28 04:23:30|43713.7|43693.7|43712.9|43692.9|43715.4|43695.4|43712.9|43692.9|0
1730089420000|2024-10-28 04:23:40|43713.7|43693.7|43715.4|43695.4|43715.4|43695.4|43713.7|43693.7|1
1730089430000|2024-10-28 04:23:50|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|0
1730089440000|2024-10-28 04:24:00|43714.6|43694.6|43712.9|43692.9|43714.6|43694.6|43712.9|43692.9|2
1730089450000|2024-10-28 04:24:10|43713.7|43693.7|43717.9|43697.9|43720.4|43700.4|43713.7|43693.7|0
1730089460000|2024-10-28 04:24:20|43718.7|43698.7|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|0
1730089480000|2024-10-28 04:24:40|||||||||3
1730089490000|2024-10-28 04:24:50|43715.4|43695.4|43717.9|43697.9|43717.9|43697.9|43715.4|43695.4|1
1730089500000|2024-10-28 04:25:00|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|2
1730089510000|2024-10-28 04:25:10|43715.4|43695.4|43717.9|43697.9|43717.9|43697.9|43715.4|43695.4|5
1730089520000|2024-10-28 04:25:20|43717.1|43697.1|43715.4|43695.4|43717.1|43697.1|43715.4|43695.4|0
1730089530000|2024-10-28 04:25:30|43720.4|43700.4|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|5
1730089540000|2024-10-28 04:25:40|43715.4|43695.4|43719.6|43699.6|43719.6|43699.6|43715.4|43695.4|0
1730089550000|2024-10-28 04:25:50|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|1
1730089560000|2024-10-28 04:26:00|43717.1|43697.1|43715.4|43695.4|43717.1|43697.1|43715.4|43695.4|0
1730089590000|2024-10-28 04:26:30|||||||||1
1730089600000|2024-10-28 04:26:40|43714.6|43694.6|43715.4|43695.4|43715.4|43695.4|43714.6|43694.6|0
1730089610000|2024-10-28 04:26:50|||||||||1
1730089620000|2024-10-28 04:27:00|43716.2|43696.2|43715.4|43695.4|43716.2|43696.2|43715.4|43695.4|1
1730089630000|2024-10-28 04:27:10|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|43713.7|43693.7|0
1730089660000|2024-10-28 04:27:40|43715.4|43695.4|43717.9|43697.9|43717.9|43697.9|43715.4|43695.4|0
1730089670000|2024-10-28 04:27:50|43717.1|43697.1|43715.4|43695.4|43717.1|43697.1|43712.9|43692.9|1
1730089680000|2024-10-28 04:28:00|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|1
1730089740000|2024-10-28 04:29:00|||||||||2
1730089760000|2024-10-28 04:29:20|||||||||2
1730089770000|2024-10-28 04:29:30|||||||||1
1730089780000|2024-10-28 04:29:40|43713.7|43693.7|43715.4|43695.4|43715.4|43695.4|43713.7|43693.7|2
1730089790000|2024-10-28 04:29:50|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|0
1730089820000|2024-10-28 04:30:20|||||||||1
1730089840000|2024-10-28 04:30:40|43714.6|43694.6|43712.9|43692.9|43714.6|43694.6|43712.9|43692.9|0
1730089850000|2024-10-28 04:30:50|43714.6|43694.6|43714.6|43694.6|43715.4|43695.4|43714.6|43694.6|1
1730089860000|2024-10-28 04:31:00|43712.9|43692.9|43710.4|43690.4|43712.9|43692.9|43710.4|43690.4|3
1730089870000|2024-10-28 04:31:10|43711.2|43691.2|43712.9|43692.9|43712.9|43692.9|43710.4|43690.4|0
1730089890000|2024-10-28 04:31:30|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|1
1730089920000|2024-10-28 04:32:00|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1730089940000|2024-10-28 04:32:20|||||||||2
1730089950000|2024-10-28 04:32:30|||||||||1
1730089960000|2024-10-28 04:32:40|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|1
1730089970000|2024-10-28 04:32:50|43706.2|43686.2|43707.9|43687.9|43707.9|43687.9|43706.2|43686.2|1
1730090000000|2024-10-28 04:33:20|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|3
1730090010000|2024-10-28 04:33:30|43704.6|43684.6|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|2
1730090020000|2024-10-28 04:33:40|43704.6|43684.6|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|1
1730090030000|2024-10-28 04:33:50|43705.4|43685.4|43707.9|43687.9|43707.9|43687.9|43705.4|43685.4|3
1730090040000|2024-10-28 04:34:00|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|0
1730090050000|2024-10-28 04:34:10|43712.1|43692.1|43712.9|43692.9|43712.9|43692.9|43710.4|43690.4|0
1730090070000|2024-10-28 04:34:30|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|2
1730090090000|2024-10-28 04:34:50|43712.9|43692.9|43710.4|43690.4|43712.9|43692.9|43710.4|43690.4|1
1730090100000|2024-10-28 04:35:00|||||||||1
1730090110000|2024-10-28 04:35:10|43707.9|43687.9|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|0
1730090140000|2024-10-28 04:35:40|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|1
1730090190000|2024-10-28 04:36:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1730090200000|2024-10-28 04:36:40|43706.2|43686.2|43705.4|43685.4|43706.2|43686.2|43705.4|43685.4|0
1730090210000|2024-10-28 04:36:50|43707.1|43687.1|43705.4|43685.4|43707.1|43687.1|43705.4|43685.4|0
1730090220000|2024-10-28 04:37:00|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|2
1730090230000|2024-10-28 04:37:10|||||||||1
1730090260000|2024-10-28 04:37:40|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|0
1730090270000|2024-10-28 04:37:50|||||||||2
1730090280000|2024-10-28 04:38:00|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.1|43687.1|4
1730090310000|2024-10-28 04:38:30|43707.1|43687.1|43705.4|43685.4|43707.1|43687.1|43702.9|43682.9|5
1730090320000|2024-10-28 04:38:40|43702.9|43682.9|43705.4|43685.4|43705.4|43685.4|43702.9|43682.9|0
1730090390000|2024-10-28 04:39:50|43706.3|43686.3|43707.9|43687.9|43707.9|43687.9|43706.3|43686.3|1
1730090400000|2024-10-28 04:40:00|43707.1|43687.1|43707.9|43687.9|43710.4|43690.4|43707.1|43687.1|2
1730090410000|2024-10-28 04:40:10|43706.3|43686.3|43707.9|43687.9|43707.9|43687.9|43706.3|43686.3|1
1730090430000|2024-10-28 04:40:30|43708|43688|43708|43688|43708|43688|43708|43688|0
1730090440000|2024-10-28 04:40:40|43709.6|43689.6|43708|43688|43709.6|43689.6|43708|43688|2
1730090450000|2024-10-28 04:40:50|43708.8|43688.8|43709.6|43689.6|43709.6|43689.6|43708.8|43688.8|0
1730090460000|2024-10-28 04:41:00|43708|43688|43710.5|43690.5|43710.5|43690.5|43708|43688|1
1730090470000|2024-10-28 04:41:10|||||||||1
1730090480000|2024-10-28 04:41:20|43713|43693|43718|43698|43718|43698|43713|43693|6
1730090490000|2024-10-28 04:41:30|43718.8|43698.8|43723.8|43703.8|43723.8|43703.8|43718.8|43698.8|1
1730090500000|2024-10-28 04:41:40|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|0
1730090510000|2024-10-28 04:41:50|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|3
1730090520000|2024-10-28 04:42:00|||||||||4
1730090530000|2024-10-28 04:42:10|||||||||1
1730090540000|2024-10-28 04:42:20|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|1
1730090550000|2024-10-28 04:42:30|43733.8|43713.8|43733|43713|43733.8|43713.8|43733|43713|0
1730090570000|2024-10-28 04:42:50|43733.8|43713.8|43738.8|43718.8|43738.8|43718.8|43733.8|43713.8|3
1730090580000|2024-10-28 04:43:00|43740.5|43720.5|43743|43723|43743|43723|43740.5|43720.5|7
1730090600000|2024-10-28 04:43:20|43743.8|43723.8|43746.3|43726.3|43746.3|43726.3|43743.8|43723.8|4
1730090610000|2024-10-28 04:43:30|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|1
1730090620000|2024-10-28 04:43:40|43748|43728|43748|43728|43748|43728|43748|43728|0
1730090670000|2024-10-28 04:44:30|||||||||1
1730090680000|2024-10-28 04:44:40|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|2
1730090690000|2024-10-28 04:44:50|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|43748.8|43728.8|0
1730090700000|2024-10-28 04:45:00|43748|43728|43748|43728|43748|43728|43748|43728|1
1730090710000|2024-10-28 04:45:10|43748.8|43728.8|43750.5|43730.5|43750.5|43730.5|43748.8|43728.8|0
1730090740000|2024-10-28 04:45:40|43753|43733|43753|43733|43753|43733|43753|43733|0
1730090760000|2024-10-28 04:46:00|43755.5|43735.5|43755.5|43735.5|43756.3|43736.3|43755.5|43735.5|2
1730090770000|2024-10-28 04:46:10|||||||||1
1730090780000|2024-10-28 04:46:20|43754.7|43734.7|43753|43733|43754.7|43734.7|43753|43733|2
1730090790000|2024-10-28 04:46:30|43750.5|43730.5|43751.3|43731.3|43751.3|43731.3|43750.5|43730.5|1
1730090800000|2024-10-28 04:46:40|43753|43733|43753|43733|43753|43733|43753|43733|4
1730090810000|2024-10-28 04:46:50|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|0
1730090820000|2024-10-28 04:47:00|43754.7|43734.7|43753|43733|43754.7|43734.7|43753|43733|0
1730090840000|2024-10-28 04:47:20|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|43755.5|43735.5|1
1730090860000|2024-10-28 04:47:40|43757.2|43737.2|43758|43738|43758|43738|43757.2|43737.2|1
1730090870000|2024-10-28 04:47:50|43759.7|43739.7|43760.5|43740.5|43760.5|43740.5|43759.7|43739.7|1
1730090880000|2024-10-28 04:48:00|43761.3|43741.3|43763|43743|43763|43743|43761.3|43741.3|3
1730090920000|2024-10-28 04:48:40|||||||||1
1730090940000|2024-10-28 04:49:00|43763.8|43743.8|43765.5|43745.5|43765.5|43745.5|43763.8|43743.8|0
1730090950000|2024-10-28 04:49:10|43768|43748|43768|43748|43768|43748|43768|43748|1
1730090960000|2024-10-28 04:49:20|43768.8|43748.8|43765.5|43745.5|43770.5|43750.5|43765.5|43745.5|1
1730090970000|2024-10-28 04:49:30|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|2
1730090980000|2024-10-28 04:49:40|43762.2|43742.2|43762.2|43742.2|43762.2|43742.2|43762.2|43742.2|1
1730090990000|2024-10-28 04:49:50|43760.5|43740.5|43759.7|43739.7|43760.5|43740.5|43759.7|43739.7|2
1730091000000|2024-10-28 04:50:00|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|43760.5|43740.5|1
1730091020000|2024-10-28 04:50:20|43761.3|43741.3|43768|43748|43768|43748|43760.5|43740.5|6
1730091030000|2024-10-28 04:50:30|43767.2|43747.2|43768|43748|43770.5|43750.5|43765.5|43745.5|2
1730091040000|2024-10-28 04:50:40|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|0
1730091050000|2024-10-28 04:50:50|||||||||1
1730091060000|2024-10-28 04:51:00|||||||||1
1730091070000|2024-10-28 04:51:10|43768|43748|43771.3|43751.3|43771.3|43751.3|43768|43748|2
1730091080000|2024-10-28 04:51:20|43772.1|43752.1|43771.3|43751.3|43772.1|43752.1|43770.5|43750.5|0
1730091090000|2024-10-28 04:51:30|43773|43753|43775.5|43755.5|43775.5|43755.5|43773|43753|2
1730091100000|2024-10-28 04:51:40|43774.7|43754.7|43775.5|43755.5|43775.5|43755.5|43770.5|43750.5|2
1730091110000|2024-10-28 04:51:50|43774.7|43754.7|43773|43753|43774.7|43754.7|43773|43753|1
1730091120000|2024-10-28 04:52:00|43772.2|43752.2|43770.5|43750.5|43772.2|43752.2|43770.5|43750.5|0
1730091130000|2024-10-28 04:52:10|43772.2|43752.2|43773|43753|43773|43753|43772.2|43752.2|1
1730091140000|2024-10-28 04:52:20|43772.2|43752.2|43770.5|43750.5|43772.2|43752.2|43770.5|43750.5|0
1730091160000|2024-10-28 04:52:40|43768|43748|43768|43748|43768|43748|43768|43748|0
1730091170000|2024-10-28 04:52:50|43768.8|43748.8|43770.5|43750.5|43770.5|43750.5|43768.8|43748.8|0
1730091180000|2024-10-28 04:53:00|43769.7|43749.7|43770.5|43750.5|43770.5|43750.5|43768|43748|0
1730091190000|2024-10-28 04:53:10|43768|43748|43768|43748|43768|43748|43768|43748|4
1730091200000|2024-10-28 04:53:20|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|1
1730091210000|2024-10-28 04:53:30|43771.3|43751.3|43773|43753|43773|43753|43771.3|43751.3|0
1730091220000|2024-10-28 04:53:40|||||||||1
1730091240000|2024-10-28 04:54:00|43770.5|43750.5|43773|43753|43773|43753|43770.5|43750.5|1
1730091290000|2024-10-28 04:54:50|43773.8|43753.8|43771.3|43751.3|43773.8|43753.8|43771.3|43751.3|0
1730091300000|2024-10-28 04:55:00|43773|43753|43773|43753|43773|43753|43773|43753|0
1730091320000|2024-10-28 04:55:20|43773.8|43753.8|43775.5|43755.5|43775.5|43755.5|43773|43753|0
1730091340000|2024-10-28 04:55:40|||||||||1
1730091350000|2024-10-28 04:55:50|43773|43753|43773|43753|43773|43753|43773|43753|1
1730091360000|2024-10-28 04:56:00|43771.3|43751.3|43770.5|43750.5|43771.3|43751.3|43770.5|43750.5|2
1730091390000|2024-10-28 04:56:30|||||||||3
1730091410000|2024-10-28 04:56:50|43769.7|43749.7|43770.5|43750.5|43770.5|43750.5|43769.7|43749.7|0
1730091440000|2024-10-28 04:57:20|43768|43748|43768|43748|43768|43748|43768|43748|0
1730091450000|2024-10-28 04:57:30|43769.7|43749.7|43770.5|43750.5|43770.5|43750.5|43768|43748|1
1730091460000|2024-10-28 04:57:40|43769.7|43749.7|43770.5|43750.5|43770.5|43750.5|43769.7|43749.7|1
1730091470000|2024-10-28 04:57:50|43771.3|43751.3|43773|43753|43773|43753|43771.3|43751.3|0
1730091480000|2024-10-28 04:58:00|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|0
1730091490000|2024-10-28 04:58:10|||||||||10
1730091500000|2024-10-28 04:58:20|||||||||1
1730091520000|2024-10-28 04:58:40|43769.7|43749.7|43770.5|43750.5|43770.5|43750.5|43768|43748|0
1730091530000|2024-10-28 04:58:50|43768|43748|43768|43748|43768|43748|43768|43748|0
1730091540000|2024-10-28 04:59:00|||||||||1
1730091550000|2024-10-28 04:59:10|43765.5|43745.5|43763|43743|43765.5|43745.5|43763|43743|1
1730091560000|2024-10-28 04:59:20|43763.8|43743.8|43765.5|43745.5|43765.5|43745.5|43763.8|43743.8|0
1730091590000|2024-10-28 04:59:50|43763|43743|43763|43743|43763|43743|43763|43743|0
1730091600000|2024-10-28 05:00:00|43764.7|43744.7|43775.5|43755.5|43775.5|43755.5|43764.7|43744.7|6
1730091610000|2024-10-28 05:00:10|43778|43758|43775.5|43755.5|43778|43758|43775.5|43755.5|1
1730091620000|2024-10-28 05:00:20|43778|43758|43778|43758|43778|43758|43778|43758|0
1730091630000|2024-10-28 05:00:30|43778.8|43758.8|43788|43768|43788|43768|43778.8|43758.8|2
1730091640000|2024-10-28 05:00:40|43788.8|43768.8|43784.7|43764.7|43788.8|43768.8|43784.7|43764.7|8
1730091650000|2024-10-28 05:00:50|43783|43763|43780.5|43760.5|43783|43763|43780.5|43760.5|0
1730091660000|2024-10-28 05:01:00|43775.5|43755.5|43773|43753|43775.5|43755.5|43773|43753|5
1730091670000|2024-10-28 05:01:10|43773.8|43753.8|43775.5|43755.5|43775.5|43755.5|43773|43753|1
1730091680000|2024-10-28 05:01:20|43776.3|43756.3|43785.5|43765.5|43785.5|43765.5|43776.3|43756.3|1
1730091690000|2024-10-28 05:01:30|43788|43768|43788|43768|43788|43768|43788|43768|1
1730091700000|2024-10-28 05:01:40|43788.8|43768.8|43788|43768|43790.5|43770.5|43788|43768|1
1730091710000|2024-10-28 05:01:50|43785.5|43765.5|43780.5|43760.5|43785.5|43765.5|43780.5|43760.5|1
1730091720000|2024-10-28 05:02:00|43782.2|43762.2|43778|43758|43782.2|43762.2|43778|43758|1
1730091730000|2024-10-28 05:02:10|43778.8|43758.8|43780.5|43760.5|43783|43763|43778|43758|1
1730091740000|2024-10-28 05:02:20|43778.8|43758.8|43778|43758|43778.8|43758.8|43778|43758|1
1730091760000|2024-10-28 05:02:40|43774.7|43754.7|43770.5|43750.5|43774.7|43754.7|43770.5|43750.5|1
1730091770000|2024-10-28 05:02:50|43772.2|43752.2|43773|43753|43773|43753|43772.2|43752.2|19
1730091780000|2024-10-28 05:03:00|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|5
1730091790000|2024-10-28 05:03:10|43778|43758|43783|43763|43783|43763|43778|43758|6
1730091810000|2024-10-28 05:03:30|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|0
1730091820000|2024-10-28 05:03:40|43783|43763|43780.5|43760.5|43783|43763|43780.5|43760.5|1
1730091860000|2024-10-28 05:04:20|43783|43763|43783.8|43763.8|43783.8|43763.8|43783|43763|3
1730091870000|2024-10-28 05:04:30|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43783.8|43763.8|2
1730091880000|2024-10-28 05:04:40|43786.3|43766.3|43785.5|43765.5|43786.3|43766.3|43785.5|43765.5|1
1730091900000|2024-10-28 05:05:00|43783|43763|43783|43763|43787.2|43767.2|43783|43763|1
1730091910000|2024-10-28 05:05:10|43785.5|43765.5|43783|43763|43785.5|43765.5|43783|43763|0
1730091920000|2024-10-28 05:05:20|43785.5|43765.5|43783|43763|43785.5|43765.5|43780.5|43760.5|1
1730091930000|2024-10-28 05:05:30|43780.5|43760.5|43785.5|43765.5|43785.5|43765.5|43780.5|43760.5|0
1730091940000|2024-10-28 05:05:40|43783|43763|43783|43763|43784.7|43764.7|43783|43763|1
1730091950000|2024-10-28 05:05:50|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|1
1730091960000|2024-10-28 05:06:00|43788|43768|43788|43768|43788|43768|43788|43768|1
1730091970000|2024-10-28 05:06:10|43786.4|43766.4|43785.5|43765.5|43786.4|43766.4|43785.5|43765.5|0
1730091990000|2024-10-28 05:06:30|43783.9|43763.9|43785.5|43765.5|43785.5|43765.5|43783.9|43763.9|0
1730092000000|2024-10-28 05:06:40|43783.9|43763.9|43783|43763|43783.9|43763.9|43783|43763|1
1730092010000|2024-10-28 05:06:50|43783.9|43763.9|43784.7|43764.7|43788|43768|43783.9|43763.9|1
1730092020000|2024-10-28 05:07:00|43783|43763|43783|43763|43786.4|43766.4|43783|43763|2
1730092030000|2024-10-28 05:07:10|||||||||1
1730092040000|2024-10-28 05:07:20|43784.7|43764.7|43783|43763|43785.5|43765.5|43783|43763|0
1730092050000|2024-10-28 05:07:30|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|43783.1|43763.1|0
1730092070000|2024-10-28 05:07:50|43780.6|43760.6|43781.4|43761.4|43781.4|43761.4|43778.9|43758.9|4
1730092080000|2024-10-28 05:08:00|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|0
1730092090000|2024-10-28 05:08:10|43783.1|43763.1|43780.6|43760.6|43783.1|43763.1|43780.6|43760.6|1
1730092110000|2024-10-28 05:08:30|43778.9|43758.9|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|2
1730092130000|2024-10-28 05:08:50|43778.9|43758.9|43780.6|43760.6|43780.6|43760.6|43778.9|43758.9|2
1730092140000|2024-10-28 05:09:00|43781.4|43761.4|43780.6|43760.6|43781.4|43761.4|43780.6|43760.6|1
1730092150000|2024-10-28 05:09:10|43778.9|43758.9|43779.7|43759.7|43780.6|43760.6|43778.1|43758.1|1
1730092160000|2024-10-28 05:09:20|43778.1|43758.1|43778.1|43758.1|43782.2|43762.2|43778.1|43758.1|5
1730092170000|2024-10-28 05:09:30|43780.6|43760.6|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|0
1730092180000|2024-10-28 05:09:40|43780.6|43760.6|43778.1|43758.1|43780.6|43760.6|43778.1|43758.1|0
1730092190000|2024-10-28 05:09:50|||||||||1
1730092200000|2024-10-28 05:10:00|43777.2|43757.2|43775.6|43755.6|43777.2|43757.2|43775.6|43755.6|0
1730092230000|2024-10-28 05:10:30|||||||||1
1730092240000|2024-10-28 05:10:40|43773.9|43753.9|43768.1|43748.1|43773.9|43753.9|43768.1|43748.1|1
1730092260000|2024-10-28 05:11:00|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|14
1730092270000|2024-10-28 05:11:10|43772.3|43752.3|43778.1|43758.1|43778.1|43758.1|43772.3|43752.3|2
1730092280000|2024-10-28 05:11:20|43777.3|43757.3|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|0
1730092290000|2024-10-28 05:11:30|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|43775.6|43755.6|0
1730092300000|2024-10-28 05:11:40|43778.1|43758.1|43775.6|43755.6|43778.1|43758.1|43775.6|43755.6|2
1730092310000|2024-10-28 05:11:50|43776.4|43756.4|43778.1|43758.1|43778.1|43758.1|43776.4|43756.4|0
1730092320000|2024-10-28 05:12:00|43775.6|43755.6|43778.1|43758.1|43778.1|43758.1|43775.6|43755.6|1
1730092330000|2024-10-28 05:12:10|43777.3|43757.3|43778.1|43758.1|43780.6|43760.6|43776.4|43756.4|0
1730092340000|2024-10-28 05:12:20|43778.9|43758.9|43780.6|43760.6|43780.6|43760.6|43778.1|43758.1|0
1730092350000|2024-10-28 05:12:30|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|43778.1|43758.1|0
1730092360000|2024-10-28 05:12:40|43777.3|43757.3|43775.6|43755.6|43777.3|43757.3|43773.1|43753.1|0
1730092370000|2024-10-28 05:12:50|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|2
1730092380000|2024-10-28 05:13:00|43773.1|43753.1|43773.1|43753.1|43775.6|43755.6|43771.4|43751.4|0
1730092390000|2024-10-28 05:13:10|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|1
1730092410000|2024-10-28 05:13:30|43768.9|43748.9|43768.1|43748.1|43768.9|43748.9|43768.1|43748.1|0
1730092430000|2024-10-28 05:13:50|43769.8|43749.8|43768.1|43748.1|43770.6|43750.6|43768.1|43748.1|0
1730092440000|2024-10-28 05:14:00|43770.6|43750.6|43768.1|43748.1|43770.6|43750.6|43765.6|43745.6|2
1730092450000|2024-10-28 05:14:10|43770.6|43750.6|43768.1|43748.1|43770.6|43750.6|43768.1|43748.1|0
1730092460000|2024-10-28 05:14:20|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|43765.6|43745.6|0
1730092480000|2024-10-28 05:14:40|43767.3|43747.3|43768.9|43748.9|43768.9|43748.9|43767.3|43747.3|1
1730092490000|2024-10-28 05:14:50|43769.8|43749.8|43768.9|43748.9|43770.6|43750.6|43768.1|43748.1|0
1730092500000|2024-10-28 05:15:00|43770.6|43750.6|43765.6|43745.6|43770.6|43750.6|43765.6|43745.6|0
1730092510000|2024-10-28 05:15:10|||||||||1
1730092520000|2024-10-28 05:15:20|||||||||1
1730092530000|2024-10-28 05:15:30|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|1
1730092540000|2024-10-28 05:15:40|43769.8|43749.8|43768.1|43748.1|43769.8|43749.8|43768.1|43748.1|0
1730092560000|2024-10-28 05:16:00|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1730092570000|2024-10-28 05:16:10|43771.4|43751.4|43772.3|43752.3|43773.1|43753.1|43770.6|43750.6|0
1730092580000|2024-10-28 05:16:20|43770.6|43750.6|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|0
1730092590000|2024-10-28 05:16:30|43770.6|43750.6|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|1
1730092600000|2024-10-28 05:16:40|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1730092610000|2024-10-28 05:16:50|43768.1|43748.1|43768.9|43748.9|43773.1|43753.1|43768.1|43748.1|0
1730092620000|2024-10-28 05:17:00|43770.6|43750.6|43773.1|43753.1|43773.1|43753.1|43768.1|43748.1|0
1730092630000|2024-10-28 05:17:10|43772.3|43752.3|43770.6|43750.6|43772.3|43752.3|43770.6|43750.6|5
1730092640000|2024-10-28 05:17:20|43771.4|43751.4|43773.1|43753.1|43773.1|43753.1|43771.4|43751.4|0
1730092650000|2024-10-28 05:17:30|43769.8|43749.8|43771.4|43751.4|43773.1|43753.1|43768.1|43748.1|0
1730092660000|2024-10-28 05:17:40|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43768.9|43748.9|2
1730092670000|2024-10-28 05:17:50|43768.1|43748.1|43768.1|43748.1|43770.6|43750.6|43768.1|43748.1|0
1730092680000|2024-10-28 05:18:00|43770.6|43750.6|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|0
1730092690000|2024-10-28 05:18:10|43773.9|43753.9|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|0
1730092700000|2024-10-28 05:18:20|43774.8|43754.8|43775.6|43755.6|43775.6|43755.6|43774.8|43754.8|0
1730092710000|2024-10-28 05:18:30|43773.1|43753.1|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|2
1730092720000|2024-10-28 05:18:40|43774.8|43754.8|43774.8|43754.8|43775.6|43755.6|43773.1|43753.1|0
1730092730000|2024-10-28 05:18:50|43773.1|43753.1|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|0
1730092740000|2024-10-28 05:19:00|||||||||4
1730092750000|2024-10-28 05:19:10|||||||||1
1730092760000|2024-10-28 05:19:20|43768.9|43748.9|43770.6|43750.6|43770.6|43750.6|43768.1|43748.1|0
1730092770000|2024-10-28 05:19:30|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|43768.1|43748.1|0
1730092780000|2024-10-28 05:19:40|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|43768.9|43748.9|2
1730092790000|2024-10-28 05:19:50|43770.6|43750.6|43768.9|43748.9|43770.6|43750.6|43768.1|43748.1|0
1730092800000|2024-10-28 05:20:00|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1730092810000|2024-10-28 05:20:10|43771.4|43751.4|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|1
1730092820000|2024-10-28 05:20:20|43770.6|43750.6|43770.6|43750.6|43773.1|43753.1|43770.6|43750.6|0
1730092830000|2024-10-28 05:20:30|43771.4|43751.4|43773.1|43753.1|43773.1|43753.1|43770.6|43750.6|0
1730092840000|2024-10-28 05:20:40|43771.4|43751.4|43770.6|43750.6|43771.4|43751.4|43770.6|43750.6|1
1730092850000|2024-10-28 05:20:50|43771.4|43751.4|43772.3|43752.3|43773.1|43753.1|43771.4|43751.4|0
1730092860000|2024-10-28 05:21:00|43770.6|43750.6|43775.6|43755.6|43775.6|43755.6|43770.6|43750.6|1
1730092870000|2024-10-28 05:21:10|43778.1|43758.1|43788.1|43768.1|43788.1|43768.1|43778.1|43758.1|5
1730092880000|2024-10-28 05:21:20|43788.9|43768.9|43793.1|43773.1|43793.1|43773.1|43788.9|43768.9|0
1730092890000|2024-10-28 05:21:30|43793.9|43773.9|43795.6|43775.6|43795.6|43775.6|43793.9|43773.9|0
1730092910000|2024-10-28 05:21:50|43793.1|43773.1|43795.6|43775.6|43795.6|43775.6|43793.1|43773.1|7
1730092920000|2024-10-28 05:22:00|43798.1|43778.1|43797.3|43777.3|43798.1|43778.1|43795.6|43775.6|3
1730092930000|2024-10-28 05:22:10|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|1
1730092960000|2024-10-28 05:22:40|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|2
1730092980000|2024-10-28 05:23:00|43794.8|43774.8|43795.6|43775.6|43795.6|43775.6|43794.8|43774.8|0
1730092990000|2024-10-28 05:23:10|43794.8|43774.8|43795.6|43775.6|43795.6|43775.6|43793.1|43773.1|1
1730093020000|2024-10-28 05:23:40|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|0
1730093040000|2024-10-28 05:24:00|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|1
1730093050000|2024-10-28 05:24:10|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|1
1730093060000|2024-10-28 05:24:20|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|2
1730093070000|2024-10-28 05:24:30|||||||||1
1730093080000|2024-10-28 05:24:40|||||||||1
1730093090000|2024-10-28 05:24:50|||||||||3
1730093100000|2024-10-28 05:25:00|43803.9|43783.9|43808.1|43788.1|43808.1|43788.1|43803.9|43783.9|0
1730093110000|2024-10-28 05:25:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|1
1730093140000|2024-10-28 05:25:40|||||||||1
1730093150000|2024-10-28 05:25:50|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|2
1730093160000|2024-10-28 05:26:00|43812.3|43792.3|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|2
1730093170000|2024-10-28 05:26:10|43812.3|43792.3|43815.6|43795.6|43815.6|43795.6|43810.6|43790.6|0
1730093180000|2024-10-28 05:26:20|43813.1|43793.1|43815.6|43795.6|43815.6|43795.6|43813.1|43793.1|0
1730093190000|2024-10-28 05:26:30|43813.9|43793.9|43813.1|43793.1|43813.9|43793.9|43813.1|43793.1|0
1730093200000|2024-10-28 05:26:40|43814.8|43794.8|43815.6|43795.6|43815.6|43795.6|43814.8|43794.8|0
1730093220000|2024-10-28 05:27:00|43810.6|43790.6|43813.1|43793.1|43815.6|43795.6|43810.6|43790.6|1
1730093230000|2024-10-28 05:27:10|43814.8|43794.8|43813.1|43793.1|43814.8|43794.8|43813.1|43793.1|0
1730093240000|2024-10-28 05:27:20|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1730093250000|2024-10-28 05:27:30|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|4
1730093260000|2024-10-28 05:27:40|43815.6|43795.6|43818.1|43798.1|43818.1|43798.1|43814.8|43794.8|2
1730093280000|2024-10-28 05:28:00|43819.8|43799.8|43818.1|43798.1|43819.8|43799.8|43815.6|43795.6|1
1730093290000|2024-10-28 05:28:10|43815.6|43795.6|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|0
1730093300000|2024-10-28 05:28:20|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|0
1730093310000|2024-10-28 05:28:30|43819|43799|43814.8|43794.8|43819|43799|43814.8|43794.8|5
1730093320000|2024-10-28 05:28:40|43813.1|43793.1|43818.1|43798.1|43818.1|43798.1|43812.3|43792.3|2
1730093350000|2024-10-28 05:29:10|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|0
1730093360000|2024-10-28 05:29:20|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|0
1730093370000|2024-10-28 05:29:30|||||||||2
1730093380000|2024-10-28 05:29:40|43819.8|43799.8|43818.1|43798.1|43820.6|43800.6|43818.1|43798.1|0
1730093390000|2024-10-28 05:29:50|43820.6|43800.6|43816.5|43796.5|43820.6|43800.6|43816.5|43796.5|3
1730093400000|2024-10-28 05:30:00|43817.3|43797.3|43823.1|43803.1|43825.6|43805.6|43800.6|43780.6|31
1730093410000|2024-10-28 05:30:10|43822.3|43802.3|43830.6|43810.6|43830.6|43810.6|43820.6|43800.6|3
1730093420000|2024-10-28 05:30:20|43829.8|43809.8|43827.3|43807.3|43830.6|43810.6|43823.1|43803.1|4
1730093430000|2024-10-28 05:30:30|43825.6|43805.6|43830.6|43810.6|43830.6|43810.6|43825.6|43805.6|3
1730093440000|2024-10-28 05:30:40|43829.8|43809.8|43833.1|43813.1|43833.1|43813.1|43828.1|43808.1|2
1730093450000|2024-10-28 05:30:50|43833.9|43813.9|43838.1|43818.1|43838.1|43818.1|43833.1|43813.1|6
1730093460000|2024-10-28 05:31:00|43840.6|43820.6|43843.1|43823.1|43848.1|43828.1|43840.6|43820.6|3
1730093470000|2024-10-28 05:31:10|43848.1|43828.1|43850.6|43830.6|43850.6|43830.6|43848.1|43828.1|3
1730093480000|2024-10-28 05:31:20|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|5
1730093490000|2024-10-28 05:31:30|43850.6|43830.6|43849.8|43829.8|43850.6|43830.6|43849.8|43829.8|2
1730093500000|2024-10-28 05:31:40|43847.3|43827.3|43848.1|43828.1|43848.1|43828.1|43842.3|43822.3|0
1730093510000|2024-10-28 05:31:50|43848.9|43828.9|43848.1|43828.1|43850.6|43830.6|43848.1|43828.1|0
1730093520000|2024-10-28 05:32:00|43845.6|43825.6|43850.6|43830.6|43850.6|43830.6|43845.6|43825.6|1
1730093530000|2024-10-28 05:32:10|43848.9|43828.9|43836.4|43816.4|43848.9|43828.9|43835.6|43815.6|2
1730093540000|2024-10-28 05:32:20|43837.3|43817.3|43838.1|43818.1|43838.1|43818.1|43835.6|43815.6|0
1730093550000|2024-10-28 05:32:30|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|43838.1|43818.1|2
1730093560000|2024-10-28 05:32:40|43838.1|43818.1|43840.6|43820.6|43842.3|43822.3|43838.1|43818.1|1
1730093570000|2024-10-28 05:32:50|43841.5|43821.5|43843.1|43823.1|43843.1|43823.1|43841.5|43821.5|1
1730093580000|2024-10-28 05:33:00|43841.5|43821.5|43838.1|43818.1|43843.1|43823.1|43838.1|43818.1|7
1730093600000|2024-10-28 05:33:20|43839|43819|43840.6|43820.6|43843.1|43823.1|43839|43819|0
1730093610000|2024-10-28 05:33:30|43841.5|43821.5|43840.6|43820.6|43843.1|43823.1|43840.6|43820.6|1
1730093620000|2024-10-28 05:33:40|43842.3|43822.3|43843.1|43823.1|43843.1|43823.1|43840.6|43820.6|2
1730093630000|2024-10-28 05:33:50|43840.6|43820.6|43843.1|43823.1|43843.1|43823.1|43840.6|43820.6|0
1730093640000|2024-10-28 05:34:00|43842.3|43822.3|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|7
1730093650000|2024-10-28 05:34:10|||||||||1
1730093660000|2024-10-28 05:34:20|43847.3|43827.3|43844|43824|43848.1|43828.1|43842.3|43822.3|0
1730093670000|2024-10-28 05:34:30|43842.3|43822.3|43843.1|43823.1|43845.6|43825.6|43842.3|43822.3|1
1730093680000|2024-10-28 05:34:40|43845.6|43825.6|43843.1|43823.1|43845.6|43825.6|43843.1|43823.1|0
1730093690000|2024-10-28 05:34:50|43842.3|43822.3|43840.7|43820.7|43842.3|43822.3|43840.6|43820.6|1
1730093700000|2024-10-28 05:35:00|43843.2|43823.2|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|1
1730093710000|2024-10-28 05:35:10|43844|43824|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|1
1730093720000|2024-10-28 05:35:20|43844.8|43824.8|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|4
1730093730000|2024-10-28 05:35:30|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|1
1730093750000|2024-10-28 05:35:50|43849|43829|43850.7|43830.7|43850.7|43830.7|43849|43829|1
1730093760000|2024-10-28 05:36:00|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|0
1730093770000|2024-10-28 05:36:10|43855.7|43835.7|43860.7|43840.7|43860.7|43840.7|43855.7|43835.7|5
1730093780000|2024-10-28 05:36:20|43858.2|43838.2|43863.2|43843.2|43863.2|43843.2|43858.2|43838.2|2
1730093790000|2024-10-28 05:36:30|43865.7|43845.7|43869|43849|43869|43849|43865.7|43845.7|2
1730093800000|2024-10-28 05:36:40|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|0
1730093810000|2024-10-28 05:36:50|43873.2|43853.2|43874.8|43854.8|43875.7|43855.7|43873.2|43853.2|2
1730093820000|2024-10-28 05:37:00|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|0
1730093830000|2024-10-28 05:37:10|43876.5|43856.5|43875.7|43855.7|43878.2|43858.2|43875.7|43855.7|5
1730093840000|2024-10-28 05:37:20|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43874|43854|4
1730093850000|2024-10-28 05:37:30|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|1
1730093860000|2024-10-28 05:37:40|43876.5|43856.5|43884.9|43864.9|43884.9|43864.9|43876.5|43856.5|7
1730093870000|2024-10-28 05:37:50|43885.7|43865.7|43894|43874|43894|43874|43885.7|43865.7|10
1730093880000|2024-10-28 05:38:00|43895.7|43875.7|43910.7|43890.7|43910.7|43890.7|43895.7|43875.7|15
1730093890000|2024-10-28 05:38:10|43914.9|43894.9|43909.9|43889.9|43919.9|43899.9|43909.9|43889.9|12
1730093900000|2024-10-28 05:38:20|43909|43889|43904.9|43884.9|43909.9|43889.9|43904.9|43884.9|3
1730093910000|2024-10-28 05:38:30|43904|43884|43902.4|43882.4|43904|43884|43902.4|43882.4|1
1730093920000|2024-10-28 05:38:40|43899.9|43879.9|43899.9|43879.9|43902.4|43882.4|43899.9|43879.9|1
1730093930000|2024-10-28 05:38:50|43898.2|43878.2|43900.7|43880.7|43900.7|43880.7|43895.7|43875.7|2
1730093940000|2024-10-28 05:39:00|43898.2|43878.2|43895.7|43875.7|43898.2|43878.2|43895.7|43875.7|3
1730093950000|2024-10-28 05:39:10|43894.9|43874.9|43888.2|43868.2|43894.9|43874.9|43888.2|43868.2|1
1730093960000|2024-10-28 05:39:20|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|1
1730093970000|2024-10-28 05:39:30|43889|43869|43888.2|43868.2|43893.2|43873.2|43888.2|43868.2|0
1730093980000|2024-10-28 05:39:40|43885.7|43865.7|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|0
1730094000000|2024-10-28 05:40:00|43884.9|43864.9|43877.4|43857.4|43884.9|43864.9|43877.4|43857.4|3
1730094010000|2024-10-28 05:40:10|43874.9|43854.9|43868.2|43848.2|43878.2|43858.2|43868.2|43848.2|2
1730094020000|2024-10-28 05:40:20|43865.7|43845.7|43869|43849|43869|43849|43865.7|43845.7|3
1730094030000|2024-10-28 05:40:30|43870.7|43850.7|43873.2|43853.2|43873.2|43853.2|43869|43849|0
1730094040000|2024-10-28 05:40:40|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1730094050000|2024-10-28 05:40:50|43871.5|43851.5|43870.7|43850.7|43873.2|43853.2|43870.7|43850.7|0
1730094060000|2024-10-28 05:41:00|43873.2|43853.2|43868.2|43848.2|43873.2|43853.2|43868.2|43848.2|0
1730094070000|2024-10-28 05:41:10|43873.2|43853.2|43868.2|43848.2|43873.2|43853.2|43868.2|43848.2|0
1730094080000|2024-10-28 05:41:20|43869.9|43849.9|43870.7|43850.7|43870.7|43850.7|43869|43849|1
1730094090000|2024-10-28 05:41:30|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|2
1730094100000|2024-10-28 05:41:40|43870.7|43850.7|43871.5|43851.5|43871.5|43851.5|43868.2|43848.2|2
1730094110000|2024-10-28 05:41:50|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|0
1730094120000|2024-10-28 05:42:00|43872.4|43852.4|43873.2|43853.2|43873.2|43853.2|43872.4|43852.4|3
1730094130000|2024-10-28 05:42:10|43874|43854|43875.7|43855.7|43875.7|43855.7|43874|43854|1
1730094140000|2024-10-28 05:42:20|43878.2|43858.2|43875.7|43855.7|43878.2|43858.2|43875.7|43855.7|2
1730094150000|2024-10-28 05:42:30|43878.2|43858.2|43880.7|43860.7|43880.7|43860.7|43878.2|43858.2|1
1730094160000|2024-10-28 05:42:40|43879.9|43859.9|43875.7|43855.7|43879.9|43859.9|43875.7|43855.7|0
1730094170000|2024-10-28 05:42:50|43878.2|43858.2|43873.2|43853.2|43878.2|43858.2|43873.2|43853.2|0
1730094180000|2024-10-28 05:43:00|43870.7|43850.7|43870.7|43850.7|43873.2|43853.2|43868.2|43848.2|3
1730094190000|2024-10-28 05:43:10|43868.2|43848.2|43873.2|43853.2|43873.2|43853.2|43868.2|43848.2|0
1730094200000|2024-10-28 05:43:20|43875.7|43855.7|43873.2|43853.2|43875.7|43855.7|43873.2|43853.2|1
1730094210000|2024-10-28 05:43:30|43874.9|43854.9|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|0
1730094220000|2024-10-28 05:43:40|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43870.7|43850.7|2
1730094230000|2024-10-28 05:43:50|43874|43854|43878.2|43858.2|43879|43859|43873.2|43853.2|1
1730094250000|2024-10-28 05:44:10|43875.7|43855.7|43875.7|43855.7|43878.2|43858.2|43875.7|43855.7|1
1730094260000|2024-10-28 05:44:20|43876.5|43856.5|43878.2|43858.2|43878.2|43858.2|43875.7|43855.7|1
1730094270000|2024-10-28 05:44:30|43879.9|43859.9|43880.7|43860.7|43880.7|43860.7|43878.2|43858.2|0
1730094280000|2024-10-28 05:44:40|43879.9|43859.9|43878.2|43858.2|43879.9|43859.9|43878.2|43858.2|0
1730094290000|2024-10-28 05:44:50|43879|43859|43878.2|43858.2|43880.7|43860.7|43878.2|43858.2|0
1730094300000|2024-10-28 05:45:00|43879|43859|43872.4|43852.4|43879|43859|43872.4|43852.4|2
1730094310000|2024-10-28 05:45:10|43873.2|43853.2|43870.7|43850.7|43873.2|43853.2|43870.7|43850.7|0
1730094320000|2024-10-28 05:45:20|||||||||1
1730094340000|2024-10-28 05:45:40|43869.9|43849.9|43865.7|43845.7|43869.9|43849.9|43865.7|43845.7|0
1730094350000|2024-10-28 05:45:50|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|0
1730094360000|2024-10-28 05:46:00|43870.7|43850.7|43873.2|43853.2|43875.7|43855.7|43870.7|43850.7|2
1730094370000|2024-10-28 05:46:10|43870.7|43850.7|43874.9|43854.9|43874.9|43854.9|43870.7|43850.7|0
1730094380000|2024-10-28 05:46:20|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|3
1730094390000|2024-10-28 05:46:30|43876.5|43856.5|43873.2|43853.2|43878.2|43858.2|43873.2|43853.2|10
1730094400000|2024-10-28 05:46:40|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|43868.2|43848.2|0
1730094410000|2024-10-28 05:46:50|43870.7|43850.7|43873.2|43853.2|43873.2|43853.2|43870.7|43850.7|0
1730094420000|2024-10-28 05:47:00|43869.8|43849.8|43873.2|43853.2|43873.2|43853.2|43868.2|43848.2|0
1730094430000|2024-10-28 05:47:10|43869.9|43849.9|43868.2|43848.2|43873.2|43853.2|43868.2|43848.2|0
1730094440000|2024-10-28 05:47:20|||||||||2
1730094450000|2024-10-28 05:47:30|43870.7|43850.7|43873.2|43853.2|43875.7|43855.7|43870.7|43850.7|3
1730094460000|2024-10-28 05:47:40|43874.9|43854.9|43873.2|43853.2|43874.9|43854.9|43870.7|43850.7|0
1730094470000|2024-10-28 05:47:50|43874|43854|43875.7|43855.7|43875.7|43855.7|43874|43854|1
1730094480000|2024-10-28 05:48:00|43877.4|43857.4|43878.2|43858.2|43878.2|43858.2|43875.7|43855.7|0
1730094490000|2024-10-28 05:48:10|43880.7|43860.7|43875.7|43855.7|43880.7|43860.7|43875.7|43855.7|0
1730094500000|2024-10-28 05:48:20|43876.5|43856.5|43881.5|43861.5|43881.5|43861.5|43876.5|43856.5|9
1730094510000|2024-10-28 05:48:30|43882.3|43862.3|43879|43859|43882.3|43862.3|43878.2|43858.2|2
1730094520000|2024-10-28 05:48:40|43878.2|43858.2|43874.8|43854.8|43878.2|43858.2|43869.8|43849.8|0
1730094540000|2024-10-28 05:49:00|43875.6|43855.6|43874.8|43854.8|43877.3|43857.3|43874.8|43854.8|0
1730094550000|2024-10-28 05:49:10|43875.6|43855.6|43874.8|43854.8|43877.3|43857.3|43874.8|43854.8|0
1730094560000|2024-10-28 05:49:20|43874|43854|43874|43854|43874|43854|43874|43854|1
1730094570000|2024-10-28 05:49:30|43872.3|43852.3|43859.8|43839.8|43872.3|43852.3|43859.8|43839.8|0
1730094580000|2024-10-28 05:49:40|43860.6|43840.6|43864.8|43844.8|43864.8|43844.8|43860.6|43840.6|0
1730094590000|2024-10-28 05:49:50|43864|43844|43859.8|43839.8|43864.8|43844.8|43859.8|43839.8|0
1730094600000|2024-10-28 05:50:00|43859|43839|43859.8|43839.8|43859.8|43839.8|43858.1|43838.1|2
1730094610000|2024-10-28 05:50:10|43861.5|43841.5|43859.8|43839.8|43862.3|43842.3|43859.8|43839.8|0
1730094620000|2024-10-28 05:50:20|43857.3|43837.3|43857.3|43837.3|43858.1|43838.1|43857.3|43837.3|5
1730094630000|2024-10-28 05:50:30|43858.1|43838.1|43862.3|43842.3|43862.3|43842.3|43858.1|43838.1|5
1730094640000|2024-10-28 05:50:40|43863.1|43843.1|43868.1|43848.1|43868.1|43848.1|43863.1|43843.1|0
1730094660000|2024-10-28 05:51:00|43869.8|43849.8|43877.3|43857.3|43877.3|43857.3|43869.8|43849.8|0
1730094670000|2024-10-28 05:51:10|43874.8|43854.8|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|0
1730094680000|2024-10-28 05:51:20|43874|43854|43874.8|43854.8|43876.5|43856.5|43874|43854|3
1730094700000|2024-10-28 05:51:40|43877.3|43857.3|43874.8|43854.8|43877.3|43857.3|43872.3|43852.3|4
1730094710000|2024-10-28 05:51:50|43874|43854|43874|43854|43874.8|43854.8|43869.8|43849.8|1
1730094720000|2024-10-28 05:52:00|43872.3|43852.3|43869.8|43849.8|43874.8|43854.8|43869.8|43849.8|3
1730094730000|2024-10-28 05:52:10|43869|43849|43869|43849|43869.8|43849.8|43864.8|43844.8|1
1730094740000|2024-10-28 05:52:20|43869.8|43849.8|43874.8|43854.8|43874.8|43854.8|43869.8|43849.8|0
1730094750000|2024-10-28 05:52:30|43875.6|43855.6|43874.8|43854.8|43877.3|43857.3|43874.8|43854.8|0
1730094760000|2024-10-28 05:52:40|43877.3|43857.3|43879.8|43859.8|43879.8|43859.8|43877.3|43857.3|0
1730094770000|2024-10-28 05:52:50|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|1
1730094780000|2024-10-28 05:53:00|43882.3|43862.3|43885.6|43865.6|43885.6|43865.6|43882.3|43862.3|2
1730094790000|2024-10-28 05:53:10|43889|43869|43892.3|43872.3|43892.3|43872.3|43889|43869|3
1730094800000|2024-10-28 05:53:20|43890.6|43870.6|43889.8|43869.8|43890.6|43870.6|43889.8|43869.8|0
1730094810000|2024-10-28 05:53:30|43889|43869|43888.1|43868.1|43889.8|43869.8|43888.1|43868.1|1
1730094820000|2024-10-28 05:53:40|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|0
1730094830000|2024-10-28 05:53:50|43891.5|43871.5|43892.3|43872.3|43892.3|43872.3|43888.1|43868.1|0
1730094840000|2024-10-28 05:54:00|43891.5|43871.5|43889.8|43869.8|43892.3|43872.3|43889.8|43869.8|3
1730094850000|2024-10-28 05:54:10|43887.3|43867.3|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|1
1730094860000|2024-10-28 05:54:20|43891.5|43871.5|43889.8|43869.8|43894.8|43874.8|43889.8|43869.8|0
1730094870000|2024-10-28 05:54:30|43890.6|43870.6|43889.8|43869.8|43894.8|43874.8|43889.8|43869.8|0
1730094880000|2024-10-28 05:54:40|43890.6|43870.6|43889.8|43869.8|43890.6|43870.6|43889.8|43869.8|0
1730094890000|2024-10-28 05:54:50|43892.3|43872.3|43889.8|43869.8|43894.8|43874.8|43889.8|43869.8|2
1730094900000|2024-10-28 05:55:00|43892.3|43872.3|43897.3|43877.3|43897.3|43877.3|43892.3|43872.3|2
1730094910000|2024-10-28 05:55:10|43896.5|43876.5|43899.8|43879.8|43899.8|43879.8|43894.8|43874.8|0
1730094920000|2024-10-28 05:55:20|||||||||4
1730094930000|2024-10-28 05:55:30|43902.3|43882.3|43907.3|43887.3|43907.3|43887.3|43902.3|43882.3|8
1730094940000|2024-10-28 05:55:40|43909.8|43889.8|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|4
1730094950000|2024-10-28 05:55:50|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|1
1730094960000|2024-10-28 05:56:00|43909|43889|43916.5|43896.5|43918.2|43898.2|43909|43889|13
1730094970000|2024-10-28 05:56:10|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730094980000|2024-10-28 05:56:20|43914.8|43894.8|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730094990000|2024-10-28 05:56:30|43913.2|43893.2|43913.2|43893.2|43915.7|43895.7|43911.5|43891.5|1
1730095000000|2024-10-28 05:56:40|43912.3|43892.3|43910.7|43890.7|43913.2|43893.2|43910.7|43890.7|1
1730095010000|2024-10-28 05:56:50|43912.3|43892.3|43915.7|43895.7|43915.7|43895.7|43910.7|43890.7|5
1730095020000|2024-10-28 05:57:00|43916.5|43896.5|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|2
1730095030000|2024-10-28 05:57:10|43916.5|43896.5|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|1
1730095040000|2024-10-28 05:57:20|43917.3|43897.3|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|2
1730095050000|2024-10-28 05:57:30|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|1
1730095070000|2024-10-28 05:57:50|43914|43894|43918.2|43898.2|43918.2|43898.2|43914|43894|3
1730095080000|2024-10-28 05:58:00|43917.4|43897.4|43915.7|43895.7|43917.4|43897.4|43915.7|43895.7|0
1730095090000|2024-10-28 05:58:10|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|2
1730095100000|2024-10-28 05:58:20|43911.5|43891.5|43908.2|43888.2|43911.5|43891.5|43908.2|43888.2|2
1730095110000|2024-10-28 05:58:30|43907.4|43887.4|43905.7|43885.7|43907.4|43887.4|43903.2|43883.2|4
1730095120000|2024-10-28 05:58:40|43903.2|43883.2|43905.7|43885.7|43905.7|43885.7|43903.2|43883.2|0
1730095130000|2024-10-28 05:58:50|43903.2|43883.2|43900.7|43880.7|43903.2|43883.2|43900.7|43880.7|0
1730095150000|2024-10-28 05:59:10|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|9
1730095160000|2024-10-28 05:59:20|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|2
1730095170000|2024-10-28 05:59:30|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|0
1730095190000|2024-10-28 05:59:50|43898.2|43878.2|43895.7|43875.7|43898.2|43878.2|43895.7|43875.7|3
1730095200000|2024-10-28 06:00:00|43898.2|43878.2|43895.7|43875.7|43900.7|43880.7|43895.7|43875.7|5
1730095210000|2024-10-28 06:00:10|43896.5|43876.5|43895.7|43875.7|43900.7|43880.7|43895.7|43875.7|3
1730095220000|2024-10-28 06:00:20|43900.7|43880.7|43895.7|43875.7|43900.7|43880.7|43895.7|43875.7|1
1730095230000|2024-10-28 06:00:30|43894|43874|43888.2|43868.2|43894|43874|43888.2|43868.2|2
1730095240000|2024-10-28 06:00:40|43889.9|43869.9|43888.2|43868.2|43890.7|43870.7|43888.2|43868.2|5
1730095250000|2024-10-28 06:00:50|43890.7|43870.7|43893.2|43873.2|43893.2|43873.2|43888.2|43868.2|0
1730095260000|2024-10-28 06:01:00|43894|43874|43900.7|43880.7|43900.7|43880.7|43894|43874|9
1730095270000|2024-10-28 06:01:10|43899.9|43879.9|43908.2|43888.2|43909.9|43889.9|43898.2|43878.2|10
1730095280000|2024-10-28 06:01:20|43907.4|43887.4|43895.7|43875.7|43908.2|43888.2|43895.7|43875.7|6
1730095290000|2024-10-28 06:01:30|43894|43874|43890.7|43870.7|43894|43874|43890.7|43870.7|3
1730095300000|2024-10-28 06:01:40|||||||||12
1730095310000|2024-10-28 06:01:50|43889|43869|43889|43869|43889|43869|43889|43869|3
1730095320000|2024-10-28 06:02:00|43890.7|43870.7|43890.7|43870.7|43895.7|43875.7|43890.7|43870.7|7
1730095330000|2024-10-28 06:02:10|||||||||1
1730095340000|2024-10-28 06:02:20|43891.5|43871.5|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|2
1730095350000|2024-10-28 06:02:30|43890.7|43870.7|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|0
1730095360000|2024-10-28 06:02:40|43891.5|43871.5|43895.7|43875.7|43895.7|43875.7|43890.7|43870.7|1
1730095370000|2024-10-28 06:02:50|43896.5|43876.5|43895.7|43875.7|43898.2|43878.2|43895.7|43875.7|1
1730095380000|2024-10-28 06:03:00|43893.2|43873.2|43903.2|43883.2|43905.7|43885.7|43893.2|43873.2|3
1730095390000|2024-10-28 06:03:10|43905.7|43885.7|43905.7|43885.7|43907.4|43887.4|43900.7|43880.7|1
1730095400000|2024-10-28 06:03:20|43906.5|43886.5|43919|43899|43919.8|43899.8|43906.5|43886.5|4
1730095410000|2024-10-28 06:03:30|43918.2|43898.2|43914|43894|43919|43899|43914|43894|0
1730095420000|2024-10-28 06:03:40|43916.5|43896.5|43914|43894|43916.5|43896.5|43911.5|43891.5|8
1730095430000|2024-10-28 06:03:50|43911.5|43891.5|43909|43889|43911.5|43891.5|43909|43889|0
1730095440000|2024-10-28 06:04:00|43908.2|43888.2|43919|43899|43919|43899|43908.2|43888.2|3
1730095450000|2024-10-28 06:04:10|43921.5|43901.5|43924|43904|43924|43904|43921.5|43901.5|2
1730095460000|2024-10-28 06:04:20|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43924|43904|1
1730095480000|2024-10-28 06:04:40|43929|43909|43931.5|43911.5|43931.5|43911.5|43929|43909|13
1730095490000|2024-10-28 06:04:50|43934|43914|43934|43914|43934|43914|43934|43914|0
1730095500000|2024-10-28 06:05:00|43933.2|43913.2|43936.5|43916.5|43936.5|43916.5|43932.3|43912.3|4
1730095510000|2024-10-28 06:05:10|43939|43919|43951.5|43931.5|43951.5|43931.5|43939|43919|15
1730095520000|2024-10-28 06:05:20|43953.2|43933.2|43954|43934|43956.5|43936.5|43953.2|43933.2|5
1730095530000|2024-10-28 06:05:30|43951.5|43931.5|43949|43929|43951.5|43931.5|43947.3|43927.3|2
1730095540000|2024-10-28 06:05:40|43951.5|43931.5|43949|43929|43954|43934|43946.5|43926.5|8
1730095550000|2024-10-28 06:05:50|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|1
1730095560000|2024-10-28 06:06:00|43949.8|43929.8|43956.5|43936.5|43959|43939|43949.8|43929.8|2
1730095570000|2024-10-28 06:06:10|43955.7|43935.7|43951.5|43931.5|43955.7|43935.7|43951.5|43931.5|2
1730095580000|2024-10-28 06:06:20|43954|43934|43954|43934|43954|43934|43949|43929|3
1730095590000|2024-10-28 06:06:30|43954.8|43934.8|43959|43939|43961.5|43941.5|43954.8|43934.8|2
1730095600000|2024-10-28 06:06:40|43957.3|43937.3|43954|43934|43957.3|43937.3|43954|43934|1
1730095610000|2024-10-28 06:06:50|43954.8|43934.8|43954.8|43934.8|43956.5|43936.5|43951.5|43931.5|2
1730095620000|2024-10-28 06:07:00|43956.5|43936.5|43965.6|43945.6|43965.6|43945.6|43956.5|43936.5|10
1730095630000|2024-10-28 06:07:10|43966.4|43946.4|43974|43954|43974|43954|43966.4|43946.4|19
1730095640000|2024-10-28 06:07:20|43975.7|43955.7|43973.2|43953.2|43979.8|43959.8|43973.2|43953.2|5
1730095650000|2024-10-28 06:07:30|43974|43954|43966.5|43946.5|43974|43954|43966.5|43946.5|2
1730095660000|2024-10-28 06:07:40|43964|43944|43969|43949|43969|43949|43964|43944|1
1730095670000|2024-10-28 06:07:50|43967.4|43947.4|43964|43944|43967.4|43947.4|43964|43944|2
1730095680000|2024-10-28 06:08:00|43965.7|43945.7|43969|43949|43969|43949|43964|43944|1
1730095690000|2024-10-28 06:08:10|43968.2|43948.2|43964|43944|43968.2|43948.2|43964|43944|11
1730095700000|2024-10-28 06:08:20|43961.5|43941.5|43959|43939|43964|43944|43959|43939|1
1730095710000|2024-10-28 06:08:30|43958.2|43938.2|43966.5|43946.5|43966.5|43946.5|43956.5|43936.5|6
1730095720000|2024-10-28 06:08:40|43967.3|43947.3|43969|43949|43969|43949|43966.5|43946.5|1
1730095730000|2024-10-28 06:08:50|43966.5|43946.5|43965.7|43945.7|43966.5|43946.5|43964|43944|0
1730095740000|2024-10-28 06:09:00|43964.8|43944.8|43963.2|43943.2|43969|43949|43960.7|43940.7|0
1730095750000|2024-10-28 06:09:10|43964|43944|43959.8|43939.8|43964|43944|43959|43939|2
1730095760000|2024-10-28 06:09:20|43961.5|43941.5|43959|43939|43964|43944|43959|43939|1
1730095770000|2024-10-28 06:09:30|43956.5|43936.5|43949|43929|43959|43939|43949|43929|12
1730095780000|2024-10-28 06:09:40|43946.5|43926.5|43953.2|43933.2|43953.2|43933.2|43946.5|43926.5|5
1730095790000|2024-10-28 06:09:50|43952.4|43932.4|43958.2|43938.2|43958.2|43938.2|43950.7|43930.7|12
1730095800000|2024-10-28 06:10:00|43959|43939|43966.5|43946.5|43970.7|43950.7|43958.2|43938.2|4
1730095810000|2024-10-28 06:10:10|43968.2|43948.2|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|1
1730095820000|2024-10-28 06:10:20|||||||||2
1730095830000|2024-10-28 06:10:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|0
1730095840000|2024-10-28 06:10:40|43965.7|43945.7|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|3
1730095850000|2024-10-28 06:10:50|43967.4|43947.4|43968.2|43948.2|43970.7|43950.7|43965.7|43945.7|0
1730095860000|2024-10-28 06:11:00|43967.4|43947.4|43974.9|43954.9|43975.7|43955.7|43965.7|43945.7|5
1730095870000|2024-10-28 06:11:10|43975.7|43955.7|43981.5|43961.5|43981.5|43961.5|43973.2|43953.2|2
1730095880000|2024-10-28 06:11:20|43979|43959|43975.7|43955.7|43979|43959|43974|43954|0
1730095890000|2024-10-28 06:11:30|43977.3|43957.3|43978.2|43958.2|43979|43959|43977.3|43957.3|1
1730095900000|2024-10-28 06:11:40|43980.7|43960.7|43983.2|43963.2|43983.2|43963.2|43979|43959|0
1730095910000|2024-10-28 06:11:50|43979.8|43959.8|43980.7|43960.7|43983.2|43963.2|43978.2|43958.2|0
1730095920000|2024-10-28 06:12:00|43981.5|43961.5|43983.2|43963.2|43985.7|43965.7|43981.5|43961.5|4
1730095930000|2024-10-28 06:12:10|43984|43964|43978.2|43958.2|43985.7|43965.7|43977.4|43957.4|1
1730095940000|2024-10-28 06:12:20|43977.4|43957.4|43974.9|43954.9|43978.2|43958.2|43974.9|43954.9|1
1730095950000|2024-10-28 06:12:30|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|0
1730095960000|2024-10-28 06:12:40|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|1
1730095970000|2024-10-28 06:12:50|43983.2|43963.2|43980.7|43960.7|43983.2|43963.2|43980.7|43960.7|6
1730095980000|2024-10-28 06:13:00|43983.2|43963.2|43993.2|43973.2|43995.7|43975.7|43983.2|43963.2|11
1730095990000|2024-10-28 06:13:10|43994.8|43974.8|44000.7|43980.7|44000.7|43980.7|43994.8|43974.8|3
1730096000000|2024-10-28 06:13:20|43998.2|43978.2|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|0
1730096010000|2024-10-28 06:13:30|43994|43974|43995.7|43975.7|43995.7|43975.7|43993.2|43973.2|0
1730096020000|2024-10-28 06:13:40|43994.9|43974.9|43995.7|43975.7|43995.7|43975.7|43992.4|43972.4|1
1730096030000|2024-10-28 06:13:50|43998.2|43978.2|43994.9|43974.9|43998.2|43978.2|43994.9|43974.9|1
1730096040000|2024-10-28 06:14:00|43995.7|43975.7|44000.7|43980.7|44000.7|43980.7|43993.2|43973.2|0
1730096050000|2024-10-28 06:14:10|44001.5|43981.5|44008.2|43988.2|44008.2|43988.2|44000.7|43980.7|6
1730096060000|2024-10-28 06:14:20|44006.5|43986.5|44008.2|43988.2|44008.2|43988.2|44005.7|43985.7|3
1730096070000|2024-10-28 06:14:30|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|0
1730096080000|2024-10-28 06:14:40|44006.5|43986.5|44010.7|43990.7|44010.7|43990.7|44006.5|43986.5|6
1730096090000|2024-10-28 06:14:50|44009|43989|44010.7|43990.7|44010.7|43990.7|44005.7|43985.7|7
1730096100000|2024-10-28 06:15:00|44013.2|43993.2|44003.2|43983.2|44013.2|43993.2|44003.2|43983.2|7
1730096110000|2024-10-28 06:15:10|44004.9|43984.9|44000.7|43980.7|44005.7|43985.7|44000.7|43980.7|2
1730096120000|2024-10-28 06:15:20|44005.7|43985.7|44000.7|43980.7|44005.7|43985.7|44000.7|43980.7|8
1730096130000|2024-10-28 06:15:30|43999.9|43979.9|43998.2|43978.2|44000.7|43980.7|43997.4|43977.4|6
1730096140000|2024-10-28 06:15:40|43999.9|43979.9|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|1
1730096150000|2024-10-28 06:15:50|43995.7|43975.7|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|0
1730096160000|2024-10-28 06:16:00|44000.7|43980.7|43995.7|43975.7|44000.7|43980.7|43995.7|43975.7|5
1730096170000|2024-10-28 06:16:10|43998.2|43978.2|44000.7|43980.7|44000.7|43980.7|43995.7|43975.7|1
1730096180000|2024-10-28 06:16:20|43999.9|43979.9|44005.7|43985.7|44005.7|43985.7|43999.9|43979.9|8
1730096190000|2024-10-28 06:16:30|44008.2|43988.2|44010.7|43990.7|44010.7|43990.7|44008.2|43988.2|0
1730096200000|2024-10-28 06:16:40|44008.2|43988.2|44018.2|43998.2|44023.2|44003.2|44008.2|43988.2|6
1730096210000|2024-10-28 06:16:50|44017.4|43997.4|44013.2|43993.2|44017.4|43997.4|44013.2|43993.2|3
1730096220000|2024-10-28 06:17:00|44014|43994|44016.5|43996.5|44019|43999|44013.2|43993.2|6
1730096230000|2024-10-28 06:17:10|44018.2|43998.2|44013.2|43993.2|44019|43999|44013.2|43993.2|2
1730096240000|2024-10-28 06:17:20|44010.7|43990.7|44010.7|43990.7|44015.7|43995.7|44010.7|43990.7|8
1730096250000|2024-10-28 06:17:30|44013.2|43993.2|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|1
1730096260000|2024-10-28 06:17:40|44011.5|43991.5|44013.2|43993.2|44013.2|43993.2|44010.7|43990.7|3
1730096270000|2024-10-28 06:17:50|44015.7|43995.7|44014.9|43994.9|44016.5|43996.5|44014.9|43994.9|3
1730096280000|2024-10-28 06:18:00|44013.2|43993.2|44015.7|43995.7|44018.2|43998.2|44013.2|43993.2|8
1730096290000|2024-10-28 06:18:10|44017.4|43997.4|44010.7|43990.7|44017.4|43997.4|44010.7|43990.7|4
1730096300000|2024-10-28 06:18:20|44008.2|43988.2|44003.2|43983.2|44008.2|43988.2|44000.7|43980.7|4
1730096310000|2024-10-28 06:18:30|44004|43984|44008.2|43988.2|44008.2|43988.2|44003.2|43983.2|0
1730096320000|2024-10-28 06:18:40|44009|43989|44010.7|43990.7|44010.7|43990.7|44009|43989|4
1730096330000|2024-10-28 06:18:50|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|2
1730096340000|2024-10-28 06:19:00|44010.7|43990.7|43998.2|43978.2|44010.7|43990.7|43998.2|43978.2|6
1730096350000|2024-10-28 06:19:10|44000.7|43980.7|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|0
1730096360000|2024-10-28 06:19:20|44000.7|43980.7|44005.7|43985.7|44005.7|43985.7|44000.7|43980.7|6
1730096370000|2024-10-28 06:19:30|44006.5|43986.5|44008.2|43988.2|44008.2|43988.2|44005.7|43985.7|0
1730096380000|2024-10-28 06:19:40|44005.7|43985.7|43995.7|43975.7|44005.7|43985.7|43995.7|43975.7|2
1730096390000|2024-10-28 06:19:50|43998.2|43978.2|43999|43979|44000.7|43980.7|43998.2|43978.2|1
1730096400000|2024-10-28 06:20:00|43998.2|43978.2|43993.2|43973.2|44000.7|43980.7|43993.2|43973.2|1
1730096410000|2024-10-28 06:20:10|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43985.7|43965.7|7
1730096420000|2024-10-28 06:20:20|43989|43969|43985.7|43965.7|43989|43969|43985.7|43965.7|3
1730096430000|2024-10-28 06:20:30|43984|43964|43977.4|43957.4|43984|43964|43977.4|43957.4|7
1730096440000|2024-10-28 06:20:40|43978.2|43958.2|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|4
1730096450000|2024-10-28 06:20:50|43979.9|43959.9|43978.2|43958.2|43979.9|43959.9|43978.2|43958.2|0
1730096460000|2024-10-28 06:21:00|43979|43959|43978.2|43958.2|43979|43959|43973.2|43953.2|5
1730096470000|2024-10-28 06:21:10|43977.4|43957.4|43968.2|43948.2|43977.4|43957.4|43968.2|43948.2|2
1730096480000|2024-10-28 06:21:20|||||||||1
1730096490000|2024-10-28 06:21:30|43965.7|43945.7|43968.2|43948.2|43970.7|43950.7|43965.7|43945.7|0
1730096500000|2024-10-28 06:21:40|43969.1|43949.1|43968.2|43948.2|43970.7|43950.7|43968.2|43948.2|0
1730096510000|2024-10-28 06:21:50|43965.7|43945.7|43968.2|43948.2|43970.7|43950.7|43965.7|43945.7|5
1730096530000|2024-10-28 06:22:10|43965.7|43945.7|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|0
1730096540000|2024-10-28 06:22:20|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|1
1730096550000|2024-10-28 06:22:30|43973.2|43953.2|43970.7|43950.7|43973.2|43953.2|43970.7|43950.7|5
1730096570000|2024-10-28 06:22:50|43971.6|43951.6|43980.7|43960.7|43980.7|43960.7|43971.6|43951.6|1
1730096580000|2024-10-28 06:23:00|43981.6|43961.6|43983.2|43963.2|43985.7|43965.7|43981.6|43961.6|4
1730096600000|2024-10-28 06:23:20|43983.3|43963.3|43988.3|43968.3|43988.3|43968.3|43983.3|43963.3|2
1730096610000|2024-10-28 06:23:30|43989.1|43969.1|43990.8|43970.8|43990.8|43970.8|43989.1|43969.1|0
1730096620000|2024-10-28 06:23:40|43993.3|43973.3|43995.8|43975.8|43995.8|43975.8|43993.3|43973.3|7
1730096630000|2024-10-28 06:23:50|43994.1|43974.1|43992.4|43972.4|43998.3|43978.3|43992.4|43972.4|3
1730096640000|2024-10-28 06:24:00|43994.1|43974.1|43995.8|43975.8|43995.8|43975.8|43990.8|43970.8|2
1730096650000|2024-10-28 06:24:10|43994.9|43974.9|43993.3|43973.3|43994.9|43974.9|43993.3|43973.3|2
1730096660000|2024-10-28 06:24:20|43988.3|43968.3|43993.3|43973.3|43993.3|43973.3|43988.3|43968.3|0
1730096670000|2024-10-28 06:24:30|43995.8|43975.8|44000.8|43980.8|44000.8|43980.8|43993.3|43973.3|2
1730096680000|2024-10-28 06:24:40|43999.9|43979.9|43998.3|43978.3|44000.8|43980.8|43998.3|43978.3|0
1730096690000|2024-10-28 06:24:50|43995.8|43975.8|44003.3|43983.3|44003.3|43983.3|43995.8|43975.8|8
1730096700000|2024-10-28 06:25:00|44005.8|43985.8|44009.1|43989.1|44011.6|43991.6|44005.8|43985.8|4
1730096710000|2024-10-28 06:25:10|||||||||2
1730096720000|2024-10-28 06:25:20|44006.6|43986.6|44001.6|43981.6|44006.6|43986.6|44000.8|43980.8|3
1730096730000|2024-10-28 06:25:30|43999.9|43979.9|43986.6|43966.6|43999.9|43979.9|43986.6|43966.6|3
1730096740000|2024-10-28 06:25:40|43987.4|43967.4|43989.1|43969.1|43989.1|43969.1|43987.4|43967.4|3
1730096750000|2024-10-28 06:25:50|43987.4|43967.4|43981.6|43961.6|43987.4|43967.4|43981.6|43961.6|1
1730096760000|2024-10-28 06:26:00|43983.3|43963.3|43983.3|43963.3|43985.8|43965.8|43983.3|43963.3|3
1730096770000|2024-10-28 06:26:10|43985.8|43965.8|43983.3|43963.3|43985.8|43965.8|43983.3|43963.3|0
1730096780000|2024-10-28 06:26:20|43980.8|43960.8|43980.8|43960.8|43983.3|43963.3|43980.8|43960.8|1
1730096790000|2024-10-28 06:26:30|43980|43960|43980.8|43960.8|43980.8|43960.8|43980|43960|5
1730096800000|2024-10-28 06:26:40|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43973.3|43953.3|4
1730096810000|2024-10-28 06:26:50|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|1
1730096820000|2024-10-28 06:27:00|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|1
1730096830000|2024-10-28 06:27:10|43980.8|43960.8|43984.1|43964.1|43984.1|43964.1|43978.3|43958.3|0
1730096840000|2024-10-28 06:27:20|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|0
1730096850000|2024-10-28 06:27:30|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|2
1730096860000|2024-10-28 06:27:40|43981.6|43961.6|43985.8|43965.8|43985.8|43965.8|43981.6|43961.6|0
1730096870000|2024-10-28 06:27:50|||||||||3
1730096880000|2024-10-28 06:28:00|43986.6|43966.6|43998.3|43978.3|44000.8|43980.8|43986.6|43966.6|6
1730096890000|2024-10-28 06:28:10|43995.8|43975.8|43990.8|43970.8|43995.8|43975.8|43990.8|43970.8|0
1730096910000|2024-10-28 06:28:30|43990|43970|43988.3|43968.3|43990.8|43970.8|43985.8|43965.8|0
1730096920000|2024-10-28 06:28:40|43985.8|43965.8|43988.3|43968.3|43988.3|43968.3|43985.8|43965.8|0
1730096930000|2024-10-28 06:28:50|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|0
1730096940000|2024-10-28 06:29:00|43985|43965|43983.3|43963.3|43985|43965|43983.3|43963.3|3
1730096950000|2024-10-28 06:29:10|43985.8|43965.8|43990.8|43970.8|43990.8|43970.8|43985.8|43965.8|1
1730096960000|2024-10-28 06:29:20|43993.3|43973.3|43988.3|43968.3|43993.3|43973.3|43988.3|43968.3|0
1730096970000|2024-10-28 06:29:30|43990|43970|43988.3|43968.3|43990|43970|43983.3|43963.3|1
1730096980000|2024-10-28 06:29:40|43989.1|43969.1|43983.3|43963.3|43991.6|43971.6|43983.3|43963.3|0
1730096990000|2024-10-28 06:29:50|43985.8|43965.8|43983.3|43963.3|43985.8|43965.8|43983.3|43963.3|2
1730097000000|2024-10-28 06:30:00|43985.8|43965.8|43978.3|43958.3|43985.8|43965.8|43978.3|43958.3|1
1730097010000|2024-10-28 06:30:10|43977.5|43957.5|43973.3|43953.3|43977.5|43957.5|43970.8|43950.8|3
1730097020000|2024-10-28 06:30:20|43974.1|43954.1|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|0
1730097030000|2024-10-28 06:30:30|43977.5|43957.5|43973.3|43953.3|43978.3|43958.3|43973.3|43953.3|8
1730097040000|2024-10-28 06:30:40|43974.1|43954.1|43980.8|43960.8|43980.8|43960.8|43973.3|43953.3|0
1730097050000|2024-10-28 06:30:50|43981.6|43961.6|43983.3|43963.3|43983.3|43963.3|43978.3|43958.3|4
1730097060000|2024-10-28 06:31:00|43980.8|43960.8|43983.3|43963.3|43983.3|43963.3|43978.3|43958.3|6
1730097070000|2024-10-28 06:31:10|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|0
1730097080000|2024-10-28 06:31:20|43980|43960|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|2
1730097090000|2024-10-28 06:31:30|43979.9|43959.9|43978.3|43958.3|43983.3|43963.3|43978.3|43958.3|0
1730097100000|2024-10-28 06:31:40|43979.1|43959.1|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1730097110000|2024-10-28 06:31:50|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1730097120000|2024-10-28 06:32:00|43970.8|43950.8|43965.8|43945.8|43970.8|43950.8|43965.8|43945.8|4
1730097130000|2024-10-28 06:32:10|43965|43945|43954.1|43934.1|43965|43945|43954.1|43934.1|16
1730097140000|2024-10-28 06:32:20|43955.8|43935.8|43963.3|43943.3|43963.3|43943.3|43953.3|43933.3|5
1730097150000|2024-10-28 06:32:30|43964.1|43944.1|43963.3|43943.3|43965.8|43945.8|43960.8|43940.8|8
1730097160000|2024-10-28 06:32:40|43965|43945|43963.3|43943.3|43965|43945|43960.8|43940.8|5
1730097170000|2024-10-28 06:32:50|43964.1|43944.1|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|0
1730097180000|2024-10-28 06:33:00|43965|43945|43958.3|43938.3|43965.8|43945.8|43958.3|43938.3|6
1730097190000|2024-10-28 06:33:10|43959.1|43939.1|43960.8|43940.8|43963.3|43943.3|43959.1|43939.1|0
1730097200000|2024-10-28 06:33:20|43962.5|43942.5|43963.3|43943.3|43968.3|43948.3|43962.5|43942.5|0
1730097210000|2024-10-28 06:33:30|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1730097220000|2024-10-28 06:33:40|43960|43940|43960|43940|43960.8|43940.8|43958.3|43938.3|0
1730097230000|2024-10-28 06:33:50|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1730097240000|2024-10-28 06:34:00|43960.8|43940.8|43963.3|43943.3|43963.3|43943.3|43960.8|43940.8|1
1730097250000|2024-10-28 06:34:10|43962.5|43942.5|43963.3|43943.3|43964.1|43944.1|43960.8|43940.8|1
1730097260000|2024-10-28 06:34:20|43964.1|43944.1|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|2
1730097270000|2024-10-28 06:34:30|43960.8|43940.8|43958.3|43938.3|43963.3|43943.3|43958.3|43938.3|0
1730097280000|2024-10-28 06:34:40|43960.8|43940.8|43963.3|43943.3|43963.3|43943.3|43960|43940|1
1730097290000|2024-10-28 06:34:50|43962.5|43942.5|43963.3|43943.3|43963.3|43943.3|43958.3|43938.3|1
1730097300000|2024-10-28 06:35:00|43964.1|43944.1|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|10
1730097310000|2024-10-28 06:35:10|43970|43950|43966.6|43946.6|43970.8|43950.8|43966.6|43946.6|3
1730097320000|2024-10-28 06:35:20|43969.1|43949.1|43978.3|43958.3|43978.3|43958.3|43969.1|43949.1|4
1730097330000|2024-10-28 06:35:30|43975.8|43955.8|43973.3|43953.3|43978.3|43958.3|43973.3|43953.3|0
1730097340000|2024-10-28 06:35:40|43974.1|43954.1|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|0
1730097350000|2024-10-28 06:35:50|43976.6|43956.6|43975.8|43955.8|43976.6|43956.6|43975.8|43955.8|0
1730097360000|2024-10-28 06:36:00|43978.3|43958.3|43978.3|43958.3|43979.1|43959.1|43977.5|43957.5|1
1730097370000|2024-10-28 06:36:10|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1730097380000|2024-10-28 06:36:20|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1730097390000|2024-10-28 06:36:30|43975.8|43955.8|43970.8|43950.8|43978.3|43958.3|43970.8|43950.8|1
1730097400000|2024-10-28 06:36:40|43968.3|43948.3|43963.3|43943.3|43968.3|43948.3|43963.3|43943.3|1
1730097410000|2024-10-28 06:36:50|43965.8|43945.8|43968.3|43948.3|43968.3|43948.3|43965.8|43945.8|2
1730097420000|2024-10-28 06:37:00|43974.1|43954.1|43975.8|43955.8|43975.8|43955.8|43974.1|43954.1|0
1730097430000|2024-10-28 06:37:10|43976.6|43956.6|43986.6|43966.6|43986.6|43966.6|43975.8|43955.8|0
1730097440000|2024-10-28 06:37:20|43991.6|43971.6|43995|43975|43998.3|43978.3|43991.6|43971.6|7
1730097450000|2024-10-28 06:37:30|43992.5|43972.5|43987.5|43967.5|43995|43975|43987.5|43967.5|8
1730097460000|2024-10-28 06:37:40|43983.3|43963.3|43980|43960|43983.3|43963.3|43980|43960|1
1730097470000|2024-10-28 06:37:50|43978.3|43958.3|43968.3|43948.3|43978.3|43958.3|43968.3|43948.3|7
1730097480000|2024-10-28 06:38:00|43973.3|43953.3|43968.3|43948.3|43973.3|43953.3|43968.3|43948.3|0
1730097490000|2024-10-28 06:38:10|43967.5|43947.5|43973.3|43953.3|43973.3|43953.3|43965.8|43945.8|2
1730097500000|2024-10-28 06:38:20|43970.8|43950.8|43973.3|43953.3|43973.3|43953.3|43970.8|43950.8|0
1730097510000|2024-10-28 06:38:30|43975.8|43955.8|43978.3|43958.3|43983.3|43963.3|43975.8|43955.8|0
1730097520000|2024-10-28 06:38:40|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1730097530000|2024-10-28 06:38:50|43979.1|43959.1|43979.1|43959.1|43983.3|43963.3|43979.1|43959.1|8
1730097540000|2024-10-28 06:39:00|43980.8|43960.8|43988.3|43968.3|43988.3|43968.3|43980.8|43960.8|2
1730097550000|2024-10-28 06:39:10|43985.8|43965.8|43988.3|43968.3|43988.3|43968.3|43985.8|43965.8|0
1730097560000|2024-10-28 06:39:20|43985.8|43965.8|43981.6|43961.6|43985.8|43965.8|43981.6|43961.6|3
1730097570000|2024-10-28 06:39:30|43982.4|43962.4|43984.1|43964.1|43986.6|43966.6|43982.4|43962.4|0
1730097580000|2024-10-28 06:39:40|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43984.1|43964.1|2
1730097590000|2024-10-28 06:39:50|43985.8|43965.8|43983.3|43963.3|43985.8|43965.8|43982.5|43962.5|3
1730097600000|2024-10-28 06:40:00|43985.8|43965.8|43988.3|43968.3|43988.3|43968.3|43985.8|43965.8|1
1730097610000|2024-10-28 06:40:10|43987.5|43967.5|43990.8|43970.8|43990.8|43970.8|43987.5|43967.5|3
1730097620000|2024-10-28 06:40:20|||||||||4
1730097630000|2024-10-28 06:40:30|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|1
1730097640000|2024-10-28 06:40:40|43985.8|43965.8|43985.8|43965.8|43988.3|43968.3|43985.8|43965.8|3
1730097650000|2024-10-28 06:40:50|||||||||1
1730097660000|2024-10-28 06:41:00|43986.6|43966.6|43983.3|43963.3|43989.1|43969.1|43983.3|43963.3|5
1730097680000|2024-10-28 06:41:20|43984.1|43964.1|43988.3|43968.3|43988.3|43968.3|43984.1|43964.1|0
1730097690000|2024-10-28 06:41:30|43989.9|43969.9|43991.6|43971.6|43994.1|43974.1|43989.9|43969.9|4
1730097700000|2024-10-28 06:41:40|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43991.6|43971.6|0
1730097710000|2024-10-28 06:41:50|||||||||1
1730097720000|2024-10-28 06:42:00|43995.8|43975.8|44003.3|43983.3|44005.8|43985.8|43995.8|43975.8|13
1730097730000|2024-10-28 06:42:10|44000.8|43980.8|44003.3|43983.3|44003.3|43983.3|44000.8|43980.8|0
1730097740000|2024-10-28 06:42:20|44005.8|43985.8|44008.3|43988.3|44008.3|43988.3|44005.8|43985.8|2
1730097750000|2024-10-28 06:42:30|44007.5|43987.5|44005.8|43985.8|44007.5|43987.5|44003.3|43983.3|1
1730097760000|2024-10-28 06:42:40|44004.1|43984.1|44008.3|43988.3|44008.3|43988.3|44003.3|43983.3|2
1730097770000|2024-10-28 06:42:50|44010|43990|44013.3|43993.3|44013.3|43993.3|44008.3|43988.3|2
1730097780000|2024-10-28 06:43:00|44014.1|43994.1|44018.3|43998.3|44018.3|43998.3|44010.8|43990.8|4
1730097790000|2024-10-28 06:43:10|44020.8|44000.8|44015.8|43995.8|44020.8|44000.8|44015.8|43995.8|4
1730097800000|2024-10-28 06:43:20|44015|43995|44013.3|43993.3|44015.8|43995.8|44013.3|43993.3|1
1730097810000|2024-10-28 06:43:30|44014.1|43994.1|44013.3|43993.3|44015.8|43995.8|44013.3|43993.3|1
1730097820000|2024-10-28 06:43:40|44010.8|43990.8|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|1
1730097840000|2024-10-28 06:44:00|44010.8|43990.8|44015.8|43995.8|44015.8|43995.8|44010.8|43990.8|3
1730097850000|2024-10-28 06:44:10|44015|43995|44013.3|43993.3|44015|43995|44013.3|43993.3|0
1730097860000|2024-10-28 06:44:20|44014.1|43994.1|44013.3|43993.3|44015.8|43995.8|44013.3|43993.3|0
1730097870000|2024-10-28 06:44:30|44015|43995|44013.3|43993.3|44015|43995|44013.3|43993.3|3
1730097880000|2024-10-28 06:44:40|44010.8|43990.8|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|0
1730097890000|2024-10-28 06:44:50|44011.6|43991.6|44015.8|43995.8|44015.8|43995.8|44011.6|43991.6|2
1730097900000|2024-10-28 06:45:00|44020.8|44000.8|44020.8|44000.8|44023.3|44003.3|44020.8|44000.8|3
1730097920000|2024-10-28 06:45:20|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|1
1730097930000|2024-10-28 06:45:30|44022.5|44002.5|44023.3|44003.3|44023.3|44003.3|44018.3|43998.3|1
1730097940000|2024-10-28 06:45:40|44022.5|44002.5|44020.8|44000.8|44022.5|44002.5|44020.8|44000.8|2
1730097950000|2024-10-28 06:45:50|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44021.6|44001.6|2
1730097960000|2024-10-28 06:46:00|44022.5|44002.5|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|5
1730097970000|2024-10-28 06:46:10|44025.8|44005.8|44025.8|44005.8|44028.3|44008.3|44023.3|44003.3|2
1730097980000|2024-10-28 06:46:20|44026.6|44006.6|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|2
1730097990000|2024-10-28 06:46:30|44030.8|44010.8|44025.8|44005.8|44030.8|44010.8|44025.8|44005.8|0
1730098000000|2024-10-28 06:46:40|44025|44005|44023.3|44003.3|44025|44005|44023.3|44003.3|0
1730098010000|2024-10-28 06:46:50|44022.5|44002.5|44023.3|44003.3|44023.3|44003.3|44022.5|44002.5|1
1730098020000|2024-10-28 06:47:00|44024.1|44004.1|44025.8|44005.8|44025.8|44005.8|44022.5|44002.5|1
1730098030000|2024-10-28 06:47:10|44026.6|44006.6|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|3
1730098040000|2024-10-28 06:47:20|44045.8|44025.8|44053.3|44033.3|44053.3|44033.3|44045|44025|9
1730098050000|2024-10-28 06:47:30|44054.1|44034.1|44058.3|44038.3|44058.3|44038.3|44053.3|44033.3|4
1730098060000|2024-10-28 06:47:40|44055.8|44035.8|44050.8|44030.8|44055.8|44035.8|44049.1|44029.1|6
1730098070000|2024-10-28 06:47:50|44053.3|44033.3|44058.3|44038.3|44060.8|44040.8|44053.3|44033.3|4
1730098080000|2024-10-28 06:48:00|44060.8|44040.8|44063.3|44043.3|44063.3|44043.3|44058.3|44038.3|1
1730098090000|2024-10-28 06:48:10|44061.6|44041.6|44058.3|44038.3|44063.3|44043.3|44058.3|44038.3|3
1730098100000|2024-10-28 06:48:20|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|1
1730098110000|2024-10-28 06:48:30|44058.3|44038.3|44058.3|44038.3|44063.3|44043.3|44058.3|44038.3|4
1730098120000|2024-10-28 06:48:40|44055.8|44035.8|44050.8|44030.8|44055.8|44035.8|44050.8|44030.8|3
1730098130000|2024-10-28 06:48:50|44051.6|44031.6|44050.8|44030.8|44053.3|44033.3|44050.8|44030.8|3
1730098140000|2024-10-28 06:49:00|44050|44030|44053.3|44033.3|44053.3|44033.3|44048.3|44028.3|4
1730098150000|2024-10-28 06:49:10|||||||||5
1730098160000|2024-10-28 06:49:20|44055.8|44035.8|44058.3|44038.3|44058.3|44038.3|44055.8|44035.8|3
1730098170000|2024-10-28 06:49:30|44057.5|44037.5|44055.8|44035.8|44058.3|44038.3|44055.8|44035.8|3
1730098180000|2024-10-28 06:49:40|44053.3|44033.3|44050.8|44030.8|44055.8|44035.8|44050.8|44030.8|2
1730098190000|2024-10-28 06:49:50|44052.5|44032.5|44058.3|44038.3|44058.3|44038.3|44052.5|44032.5|1
1730098200000|2024-10-28 06:50:00|44055.8|44035.8|44058.3|44038.3|44060.8|44040.8|44055.8|44035.8|6
1730098210000|2024-10-28 06:50:10|44059.2|44039.2|44063.3|44043.3|44068.3|44048.3|44059.2|44039.2|0
1730098220000|2024-10-28 06:50:20|44064.2|44044.2|44073.3|44053.3|44073.3|44053.3|44064.2|44044.2|5
1730098230000|2024-10-28 06:50:30|44075|44055|44070|44050|44075.8|44055.8|44068.3|44048.3|1
1730098240000|2024-10-28 06:50:40|44068.3|44048.3|44068.3|44048.3|44070.8|44050.8|44068.3|44048.3|0
1730098250000|2024-10-28 06:50:50|44067.5|44047.5|44066.7|44046.7|44070.8|44050.8|44065.8|44045.8|3
1730098260000|2024-10-28 06:51:00|44068.3|44048.3|44068.4|44048.4|44070.9|44050.9|44068.3|44048.3|4
1730098270000|2024-10-28 06:51:10|44070.9|44050.9|44068.4|44048.4|44071.7|44051.7|44068.4|44048.4|0
1730098280000|2024-10-28 06:51:20|44070|44050|44070.9|44050.9|44070.9|44050.9|44068.4|44048.4|4
1730098290000|2024-10-28 06:51:30|44068.4|44048.4|44070.9|44050.9|44070.9|44050.9|44068.4|44048.4|3
1730098300000|2024-10-28 06:51:40|44068.4|44048.4|44060.9|44040.9|44068.4|44048.4|44060.9|44040.9|8
1730098310000|2024-10-28 06:51:50|44060|44040|44062.5|44042.5|44062.5|44042.5|44060|44040|2
1730098320000|2024-10-28 06:52:00|44059.2|44039.2|44065.9|44045.9|44065.9|44045.9|44059.2|44039.2|17
1730098330000|2024-10-28 06:52:10|44069.2|44049.2|44068.4|44048.4|44070|44050|44066.7|44046.7|3
1730098340000|2024-10-28 06:52:20|44067.5|44047.5|44060.9|44040.9|44069.2|44049.2|44060.9|44040.9|4
1730098350000|2024-10-28 06:52:30|44060|44040|44065.9|44045.9|44065.9|44045.9|44058.4|44038.4|2
1730098360000|2024-10-28 06:52:40|44064.2|44044.2|44060|44040|44065|44045|44058.4|44038.4|2
1730098370000|2024-10-28 06:52:50|44062.5|44042.5|44058.4|44038.4|44063.4|44043.4|44058.4|44038.4|1
1730098380000|2024-10-28 06:53:00|44060.9|44040.9|44063.4|44043.4|44063.4|44043.4|44058.4|44038.4|3
1730098390000|2024-10-28 06:53:10|44060.9|44040.9|44063.4|44043.4|44063.4|44043.4|44058.4|44038.4|2
1730098400000|2024-10-28 06:53:20|44065.1|44045.1|44068.4|44048.4|44068.4|44048.4|44065.1|44045.1|0
1730098410000|2024-10-28 06:53:30|44069.2|44049.2|44073.4|44053.4|44073.4|44053.4|44068.4|44048.4|5
1730098420000|2024-10-28 06:53:40|44070.9|44050.9|44073.4|44053.4|44073.4|44053.4|44070.9|44050.9|1
1730098430000|2024-10-28 06:53:50|44070.9|44050.9|44068.4|44048.4|44070.9|44050.9|44067.6|44047.6|3
1730098440000|2024-10-28 06:54:00|44065.9|44045.9|44065.1|44045.1|44065.9|44045.9|44065.1|44045.1|3
1730098450000|2024-10-28 06:54:10|44065.9|44045.9|44065.1|44045.1|44065.9|44045.9|44065.1|44045.1|1
1730098460000|2024-10-28 06:54:20|44065.9|44045.9|44060.9|44040.9|44065.9|44045.9|44060.9|44040.9|2
1730098470000|2024-10-28 06:54:30|44060.1|44040.1|44059.2|44039.2|44060.9|44040.9|44058.4|44038.4|3
1730098480000|2024-10-28 06:54:40|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|2
1730098490000|2024-10-28 06:54:50|44061.7|44041.7|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|2
1730098500000|2024-10-28 06:55:00|44065.9|44045.9|44063.4|44043.4|44065.9|44045.9|44060.9|44040.9|1
1730098510000|2024-10-28 06:55:10|44062.6|44042.6|44060.9|44040.9|44063.4|44043.4|44060.9|44040.9|3
1730098520000|2024-10-28 06:55:20|44060.1|44040.1|44056.7|44036.7|44060.1|44040.1|44055.1|44035.1|1
1730098530000|2024-10-28 06:55:30|44058.4|44038.4|44053.4|44033.4|44058.4|44038.4|44053.4|44033.4|0
1730098540000|2024-10-28 06:55:40|44049.2|44029.2|44055.9|44035.9|44055.9|44035.9|44048.4|44028.4|2
1730098550000|2024-10-28 06:55:50|44055.1|44035.1|44058.4|44038.4|44058.4|44038.4|44053.4|44033.4|1
1730098560000|2024-10-28 06:56:00|||||||||1
1730098570000|2024-10-28 06:56:10|44057.6|44037.6|44058.4|44038.4|44058.4|44038.4|44053.4|44033.4|0
1730098580000|2024-10-28 06:56:20|44055|44035|44058.4|44038.4|44058.4|44038.4|44053.4|44033.4|5
1730098590000|2024-10-28 06:56:30|44055.9|44035.9|44055.9|44035.9|44058.4|44038.4|44055.9|44035.9|3
1730098600000|2024-10-28 06:56:40|44058.4|44038.4|44055.9|44035.9|44058.4|44038.4|44055.9|44035.9|1
1730098610000|2024-10-28 06:56:50|44053.4|44033.4|44053.4|44033.4|44053.4|44033.4|44053.4|44033.4|1
1730098620000|2024-10-28 06:57:00|44054.2|44034.2|44053.4|44033.4|44055.9|44035.9|44050.1|44030.1|1
1730098630000|2024-10-28 06:57:10|44055.1|44035.1|44055.9|44035.9|44055.9|44035.9|44055.1|44035.1|1
1730098640000|2024-10-28 06:57:20|44056.7|44036.7|44058.4|44038.4|44058.4|44038.4|44055.9|44035.9|0
1730098650000|2024-10-28 06:57:30|44059.2|44039.2|44060.9|44040.9|44060.9|44040.9|44059.2|44039.2|1
1730098660000|2024-10-28 06:57:40|44063.4|44043.4|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|1
1730098670000|2024-10-28 06:57:50|44060.9|44040.9|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|1
1730098680000|2024-10-28 06:58:00|44062.6|44042.6|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|2
1730098690000|2024-10-28 06:58:10|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|2
1730098700000|2024-10-28 06:58:20|44061.7|44041.7|44060.9|44040.9|44065.9|44045.9|44060.9|44040.9|2
1730098710000|2024-10-28 06:58:30|44061.7|44041.7|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|2
1730098720000|2024-10-28 06:58:40|44060.9|44040.9|44060.9|44040.9|44063.4|44043.4|44060.9|44040.9|0
1730098730000|2024-10-28 06:58:50|44062.6|44042.6|44059.2|44039.2|44063.4|44043.4|44055.9|44035.9|24
1730098740000|2024-10-28 06:59:00|44061.7|44041.7|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|2
1730098750000|2024-10-28 06:59:10|44060.9|44040.9|44063.4|44043.4|44063.4|44043.4|44060.9|44040.9|6
1730098760000|2024-10-28 06:59:20|44060.9|44040.9|44063.4|44043.4|44063.4|44043.4|44058.4|44038.4|0
1730098770000|2024-10-28 06:59:30|44058.4|44038.4|44063.4|44043.4|44063.4|44043.4|44058.4|44038.4|8
1730098780000|2024-10-28 06:59:40|44065.9|44045.9|44068.4|44048.4|44068.4|44048.4|44065.9|44045.9|1
1730098790000|2024-10-28 06:59:50|44067.6|44047.6|44070.9|44050.9|44070.9|44050.9|44065.9|44045.9|6
1730098800000|2024-10-28 07:00:00|44072.6|44052.6|44073.4|44053.4|44073.4|44053.4|44070.1|44050.1|4
1730098810000|2024-10-28 07:00:10|44070.9|44050.9|44068.4|44048.4|44073.4|44053.4|44068.4|44048.4|2
1730098820000|2024-10-28 07:00:20|44065.9|44045.9|44065.9|44045.9|44065.9|44045.9|44063.4|44043.4|7
1730098830000|2024-10-28 07:00:30|44086.7|44066.7|44085.9|44065.9|44089.2|44069.2|44085.9|44065.9|48
1730098840000|2024-10-28 07:00:40|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|44090.9|44070.9|2
1730098850000|2024-10-28 07:00:50|||||||||8
1730098860000|2024-10-28 07:01:00|44090.1|44070.1|44090.9|44070.9|44090.9|44070.9|44090.1|44070.1|4
1730098870000|2024-10-28 07:01:10|44091.7|44071.7|44093.4|44073.4|44093.4|44073.4|44090.9|44070.9|5
1730098880000|2024-10-28 07:01:20|44095.1|44075.1|44093.4|44073.4|44095.9|44075.9|44090.9|44070.9|2
1730098890000|2024-10-28 07:01:30|44094.2|44074.2|44090.9|44070.9|44094.2|44074.2|44090.9|44070.9|1
1730098900000|2024-10-28 07:01:40|||||||||2
1730098910000|2024-10-28 07:01:50|44088.4|44068.4|44085.9|44065.9|44088.4|44068.4|44085.9|44065.9|5
1730098920000|2024-10-28 07:02:00|44086.7|44066.7|44085.9|44065.9|44088.4|44068.4|44083.4|44063.4|4
1730098940000|2024-10-28 07:02:20|||||||||4
1730098950000|2024-10-28 07:02:30|44088.4|44068.4|44098.4|44078.4|44100.9|44080.9|44088.4|44068.4|28
1730098960000|2024-10-28 07:02:40|||||||||1
1730098970000|2024-10-28 07:02:50|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|0
1730098980000|2024-10-28 07:03:00|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|4
1730098990000|2024-10-28 07:03:10|44095.9|44075.9|44090.9|44070.9|44095.9|44075.9|44090.1|44070.1|4
1730099000000|2024-10-28 07:03:20|44091.7|44071.7|44095.9|44075.9|44095.9|44075.9|44091.7|44071.7|10
1730099010000|2024-10-28 07:03:30|||||||||1
1730099020000|2024-10-28 07:03:40|44098.4|44078.4|44098.4|44078.4|44099.2|44079.2|44098.4|44078.4|4
1730099030000|2024-10-28 07:03:50|44099.2|44079.2|44100.9|44080.9|44100.9|44080.9|44098.4|44078.4|1
1730099040000|2024-10-28 07:04:00|44107.5|44087.5|44128.4|44108.4|44129.2|44109.2|44107.5|44087.5|25
1730099050000|2024-10-28 07:04:10|||||||||3
1730099060000|2024-10-28 07:04:20|44125.9|44105.9|44125.1|44105.1|44125.9|44105.9|44120.9|44100.9|6
1730099070000|2024-10-28 07:04:30|44123.4|44103.4|44120.1|44100.1|44123.4|44103.4|44120.1|44100.1|9
1730099080000|2024-10-28 07:04:40|44120.9|44100.9|44117.6|44097.6|44120.9|44100.9|44117.6|44097.6|5
1730099090000|2024-10-28 07:04:50|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44110.9|44090.9|4
1730099100000|2024-10-28 07:05:00|44110.9|44090.9|44108.4|44088.4|44110.9|44090.9|44108.4|44088.4|4
1730099110000|2024-10-28 07:05:10|44103.4|44083.4|44100.9|44080.9|44103.4|44083.4|44100.9|44080.9|4
1730099120000|2024-10-28 07:05:20|44098.4|44078.4|44091.7|44071.7|44098.4|44078.4|44091.7|44071.7|12
1730099130000|2024-10-28 07:05:30|44093.4|44073.4|44103.4|44083.4|44103.4|44083.4|44093.4|44073.4|2
1730099140000|2024-10-28 07:05:40|44100.9|44080.9|44098.4|44078.4|44100.9|44080.9|44098.4|44078.4|2
1730099150000|2024-10-28 07:05:50|44095.9|44075.9|44095.9|44075.9|44095.9|44075.9|44093.4|44073.4|1
1730099160000|2024-10-28 07:06:00|44098.4|44078.4|44093.4|44073.4|44098.4|44078.4|44093.4|44073.4|6
1730099170000|2024-10-28 07:06:10|44094.2|44074.2|44093.4|44073.4|44094.2|44074.2|44093.4|44073.4|1
1730099180000|2024-10-28 07:06:20|44092.6|44072.6|44090.9|44070.9|44092.6|44072.6|44090.9|44070.9|0
1730099190000|2024-10-28 07:06:30|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|44090.1|44070.1|1
1730099200000|2024-10-28 07:06:40|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44085.9|44065.9|3
1730099210000|2024-10-28 07:06:50|44085.9|44065.9|44090.9|44070.9|44090.9|44070.9|44085.9|44065.9|1
1730099220000|2024-10-28 07:07:00|44090.1|44070.1|44088.4|44068.4|44090.1|44070.1|44088.4|44068.4|6
1730099240000|2024-10-28 07:07:20|44090.9|44070.9|44088.4|44068.4|44090.9|44070.9|44088.4|44068.4|3
1730099250000|2024-10-28 07:07:30|44090.1|44070.1|44095.9|44075.9|44095.9|44075.9|44090.1|44070.1|2
1730099260000|2024-10-28 07:07:40|44093.4|44073.4|44095.9|44075.9|44095.9|44075.9|44090.9|44070.9|2
1730099270000|2024-10-28 07:07:50|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|1
1730099290000|2024-10-28 07:08:10|44095.9|44075.9|44093.4|44073.4|44095.9|44075.9|44093.4|44073.4|0
1730099310000|2024-10-28 07:08:30|44091.7|44071.7|44093.4|44073.4|44093.4|44073.4|44090.9|44070.9|1
1730099330000|2024-10-28 07:08:50|44092.6|44072.6|44090.9|44070.9|44093.4|44073.4|44090.1|44070.1|1
1730099340000|2024-10-28 07:09:00|44091.7|44071.7|44090.1|44070.1|44093.4|44073.4|44090.1|44070.1|2
1730099350000|2024-10-28 07:09:10|44088.4|44068.4|44090.9|44070.9|44090.9|44070.9|44088.4|44068.4|1
1730099360000|2024-10-28 07:09:20|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|44093.4|44073.4|0
1730099370000|2024-10-28 07:09:30|44092.6|44072.6|44093.4|44073.4|44093.4|44073.4|44090.9|44070.9|0
1730099380000|2024-10-28 07:09:40|44090.9|44070.9|44090.9|44070.9|44093.4|44073.4|44090.9|44070.9|0
1730099390000|2024-10-28 07:09:50|44093.4|44073.4|44095.9|44075.9|44095.9|44075.9|44090.9|44070.9|1
1730099400000|2024-10-28 07:10:00|44096.7|44076.7|44108.4|44088.4|44108.4|44088.4|44093.4|44073.4|25
1730099410000|2024-10-28 07:10:10|44107.6|44087.6|44108.4|44088.4|44108.4|44088.4|44107.6|44087.6|1
1730099420000|2024-10-28 07:10:20|44106.7|44086.7|44105.9|44085.9|44108.4|44088.4|44105.9|44085.9|6
1730099430000|2024-10-28 07:10:30|44106.7|44086.7|44108.4|44088.4|44108.4|44088.4|44106.7|44086.7|0
1730099440000|2024-10-28 07:10:40|44107.6|44087.6|44108.4|44088.4|44108.4|44088.4|44105.9|44085.9|1
1730099450000|2024-10-28 07:10:50|44105.9|44085.9|44108.4|44088.4|44108.4|44088.4|44103.4|44083.4|13
1730099460000|2024-10-28 07:11:00|44105.9|44085.9|44105.9|44085.9|44105.9|44085.9|44105.9|44085.9|1
1730099470000|2024-10-28 07:11:10|44106.7|44086.7|44103.4|44083.4|44108.4|44088.4|44103.4|44083.4|0
1730099480000|2024-10-28 07:11:20|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|44100.9|44080.9|0
1730099490000|2024-10-28 07:11:30|44103.4|44083.4|44100.9|44080.9|44103.4|44083.4|44100.9|44080.9|3
1730099500000|2024-10-28 07:11:40|||||||||1
1730099520000|2024-10-28 07:12:00|44102.5|44082.5|44109.2|44089.2|44109.2|44089.2|44102.5|44082.5|3
1730099530000|2024-10-28 07:12:10|44106.7|44086.7|44119.2|44099.2|44119.2|44099.2|44106.7|44086.7|52
1730099540000|2024-10-28 07:12:20|44120.9|44100.9|44124.2|44104.2|44124.2|44104.2|44120.9|44100.9|4
1730099550000|2024-10-28 07:12:30|44125|44105|44126.7|44106.7|44126.7|44106.7|44124.2|44104.2|9
1730099570000|2024-10-28 07:12:50|44127.5|44107.5|44140|44120|44140|44120|44127.5|44107.5|7
1730099580000|2024-10-28 07:13:00|44139.2|44119.2|44136.7|44116.7|44139.2|44119.2|44135|44115|9
1730099590000|2024-10-28 07:13:10|44139.2|44119.2|44140|44120|44140|44120|44139.2|44119.2|5
1730099600000|2024-10-28 07:13:20|44141.7|44121.7|44144.2|44124.2|44144.2|44124.2|44140.9|44120.9|1
1730099610000|2024-10-28 07:13:30|44143.4|44123.4|44139.2|44119.2|44143.4|44123.4|44139.2|44119.2|6
1730099620000|2024-10-28 07:13:40|44136.7|44116.7|44135.9|44115.9|44136.7|44116.7|44135.9|44115.9|3
1730099630000|2024-10-28 07:13:50|44134.2|44114.2|44131.7|44111.7|44134.2|44114.2|44131.7|44111.7|0
1730099640000|2024-10-28 07:14:00|44130.9|44110.9|44129.2|44109.2|44130.9|44110.9|44129.2|44109.2|2
1730099650000|2024-10-28 07:14:10|||||||||2
1730099660000|2024-10-28 07:14:20|44126.7|44106.7|44126.7|44106.7|44129.2|44109.2|44126.7|44106.7|2
1730099670000|2024-10-28 07:14:30|44124.2|44104.2|44119.2|44099.2|44126.7|44106.7|44119.2|44099.2|14
1730099680000|2024-10-28 07:14:40|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|44116.7|44096.7|4
1730099690000|2024-10-28 07:14:50|44118.4|44098.4|44120.9|44100.9|44120.9|44100.9|44118.4|44098.4|15
1730099700000|2024-10-28 07:15:00|44121.7|44101.7|44133.4|44113.4|44135.9|44115.9|44121.7|44101.7|6
1730099710000|2024-10-28 07:15:10|||||||||3
1730099720000|2024-10-28 07:15:20|44135.9|44115.9|44140.9|44120.9|44140.9|44120.9|44135.9|44115.9|14
1730099730000|2024-10-28 07:15:30|44141.7|44121.7|44146.7|44126.7|44148.4|44128.4|44141.7|44121.7|5
1730099740000|2024-10-28 07:15:40|44145.9|44125.9|44141.7|44121.7|44146.7|44126.7|44141.7|44121.7|2
1730099750000|2024-10-28 07:15:50|44140.9|44120.9|44132.6|44112.6|44140.9|44120.9|44132.6|44112.6|2
1730099760000|2024-10-28 07:16:00|44133.4|44113.4|44129.2|44109.2|44135.1|44115.1|44129.2|44109.2|4
1730099770000|2024-10-28 07:16:10|44130.9|44110.9|44134.2|44114.2|44134.2|44114.2|44130.9|44110.9|2
1730099780000|2024-10-28 07:16:20|44133.4|44113.4|44134.2|44114.2|44136.7|44116.7|44133.4|44113.4|7
1730099790000|2024-10-28 07:16:30|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|5
1730099800000|2024-10-28 07:16:40|44134.2|44114.2|44137.6|44117.6|44138.4|44118.4|44134.2|44114.2|5
1730099810000|2024-10-28 07:16:50|44138.4|44118.4|44137.6|44117.6|44140.1|44120.1|44137.6|44117.6|2
1730099820000|2024-10-28 07:17:00|44139.2|44119.2|44141.8|44121.8|44142.6|44122.6|44139.2|44119.2|9
1730099830000|2024-10-28 07:17:10|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|1
1730099840000|2024-10-28 07:17:20|44138.4|44118.4|44137.6|44117.6|44138.4|44118.4|44136.8|44116.8|3
1730099850000|2024-10-28 07:17:30|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|1
1730099860000|2024-10-28 07:17:40|44141.8|44121.8|44150.9|44130.9|44150.9|44130.9|44141.8|44121.8|10
1730099870000|2024-10-28 07:17:50|44153.4|44133.4|44150.1|44130.1|44153.4|44133.4|44150.1|44130.1|1
1730099880000|2024-10-28 07:18:00|44151.8|44131.8|44150.1|44130.1|44151.8|44131.8|44150.1|44130.1|1
1730099900000|2024-10-28 07:18:20|44147.6|44127.6|44147.6|44127.6|44147.6|44127.6|44145.9|44125.9|2
1730099910000|2024-10-28 07:18:30|44146.8|44126.8|44145.1|44125.1|44146.8|44126.8|44144.3|44124.3|2
1730099920000|2024-10-28 07:18:40|44145.9|44125.9|44145.1|44125.1|44147.6|44127.6|44145.1|44125.1|0
1730099940000|2024-10-28 07:19:00|44145.9|44125.9|44145.1|44125.1|44147.6|44127.6|44145.1|44125.1|1
1730099950000|2024-10-28 07:19:10|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|3
1730099960000|2024-10-28 07:19:20|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|1
1730099970000|2024-10-28 07:19:30|44139.3|44119.3|44138.4|44118.4|44143.4|44123.4|44138.4|44118.4|15
1730099990000|2024-10-28 07:19:50|||||||||3
1730100000000|2024-10-28 07:20:00|44137.6|44117.6|44143.4|44123.4|44145.9|44125.9|44135.9|44115.9|18
1730100010000|2024-10-28 07:20:10|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|0
1730100020000|2024-10-28 07:20:20|44140.9|44120.9|44131.8|44111.8|44140.9|44120.9|44131.8|44111.8|8
1730100040000|2024-10-28 07:20:40|44130.1|44110.1|44131.8|44111.8|44131.8|44111.8|44130.1|44110.1|1
1730100050000|2024-10-28 07:20:50|44130.1|44110.1|44130.9|44110.9|44130.9|44110.9|44130.1|44110.1|1
1730100060000|2024-10-28 07:21:00|44130.1|44110.1|44128.4|44108.4|44130.1|44110.1|44125.9|44105.9|5
1730100070000|2024-10-28 07:21:10|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44128.4|44108.4|2
1730100080000|2024-10-28 07:21:20|44130.1|44110.1|44128.4|44108.4|44130.9|44110.9|44125.9|44105.9|4
1730100090000|2024-10-28 07:21:30|44126.7|44106.7|44128.4|44108.4|44128.4|44108.4|44125.9|44105.9|4
1730100100000|2024-10-28 07:21:40|44125.1|44105.1|44125.9|44105.9|44128.4|44108.4|44125.1|44105.1|3
1730100110000|2024-10-28 07:21:50|44127.6|44107.6|44130.9|44110.9|44130.9|44110.9|44127.6|44107.6|4
1730100120000|2024-10-28 07:22:00|44131.7|44111.7|44135.9|44115.9|44135.9|44115.9|44131.7|44111.7|1
1730100130000|2024-10-28 07:22:10|44137.6|44117.6|44140.9|44120.9|44143.4|44123.4|44137.6|44117.6|9
1730100140000|2024-10-28 07:22:20|44141.7|44121.7|44140.9|44120.9|44143.4|44123.4|44140.9|44120.9|0
1730100150000|2024-10-28 07:22:30|44143.4|44123.4|44140.9|44120.9|44143.4|44123.4|44140.9|44120.9|0
1730100160000|2024-10-28 07:22:40|44139.2|44119.2|44140.9|44120.9|44140.9|44120.9|44139.2|44119.2|11
1730100180000|2024-10-28 07:23:00|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44135.9|44115.9|2
1730100190000|2024-10-28 07:23:10|44140.9|44120.9|44140.9|44120.9|44143.4|44123.4|44140.9|44120.9|12
1730100200000|2024-10-28 07:23:20|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|44138.4|44118.4|2
1730100210000|2024-10-28 07:23:30|44135.1|44115.1|44135.1|44115.1|44135.1|44115.1|44135.1|44115.1|0
1730100220000|2024-10-28 07:23:40|44133.4|44113.4|44133.4|44113.4|44135.9|44115.9|44133.4|44113.4|0
1730100230000|2024-10-28 07:23:50|44130.9|44110.9|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|2
1730100240000|2024-10-28 07:24:00|44129.2|44109.2|44125.9|44105.9|44130.9|44110.9|44125.9|44105.9|3
1730100250000|2024-10-28 07:24:10|44123.4|44103.4|44124.2|44104.2|44124.2|44104.2|44123.4|44103.4|14
1730100260000|2024-10-28 07:24:20|44125.1|44105.1|44115.1|44095.1|44125.1|44105.1|44115.1|44095.1|29
1730100270000|2024-10-28 07:24:30|||||||||1
1730100290000|2024-10-28 07:24:50|||||||||1
1730100300000|2024-10-28 07:25:00|44112.6|44092.6|44103.4|44083.4|44113.4|44093.4|44103.4|44083.4|10
1730100310000|2024-10-28 07:25:10|44101.7|44081.7|44098.4|44078.4|44101.7|44081.7|44098.4|44078.4|2
1730100320000|2024-10-28 07:25:20|44100.1|44080.1|44098.4|44078.4|44100.1|44080.1|44095.9|44075.9|2
1730100330000|2024-10-28 07:25:30|44095.9|44075.9|44100.9|44080.9|44100.9|44080.9|44095.9|44075.9|1
1730100340000|2024-10-28 07:25:40|44102.6|44082.6|44103.4|44083.4|44103.4|44083.4|44102.6|44082.6|0
1730100350000|2024-10-28 07:25:50|44102.6|44082.6|44100.9|44080.9|44102.6|44082.6|44100.9|44080.9|0
1730100360000|2024-10-28 07:26:00|44103.4|44083.4|44104.2|44084.2|44104.2|44084.2|44100.9|44080.9|4
1730100370000|2024-10-28 07:26:10|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|44103.4|44083.4|2
1730100380000|2024-10-28 07:26:20|44105.9|44085.9|44108.4|44088.4|44108.4|44088.4|44105.9|44085.9|3
1730100390000|2024-10-28 07:26:30|44109.2|44089.2|44113.4|44093.4|44113.4|44093.4|44109.2|44089.2|1
1730100400000|2024-10-28 07:26:40|44112.6|44092.6|44118.4|44098.4|44118.4|44098.4|44112.6|44092.6|14
1730100410000|2024-10-28 07:26:50|44119.2|44099.2|44125.9|44105.9|44125.9|44105.9|44119.2|44099.2|3
1730100420000|2024-10-28 07:27:00|44123.4|44103.4|44120.9|44100.9|44123.4|44103.4|44120.9|44100.9|10
1730100430000|2024-10-28 07:27:10|44120.1|44100.1|44115.9|44095.9|44120.1|44100.1|44115.9|44095.9|4
1730100440000|2024-10-28 07:27:20|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|1
1730100450000|2024-10-28 07:27:30|||||||||2
1730100460000|2024-10-28 07:27:40|44117.6|44097.6|44115.9|44095.9|44117.6|44097.6|44115.9|44095.9|0
1730100470000|2024-10-28 07:27:50|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|6
1730100480000|2024-10-28 07:28:00|44112.6|44092.6|44110.9|44090.9|44112.6|44092.6|44110.9|44090.9|0
1730100490000|2024-10-28 07:28:10|44113.4|44093.4|44114.2|44094.2|44114.2|44094.2|44113.4|44093.4|12
1730100500000|2024-10-28 07:28:20|44115|44095|44125.9|44105.9|44125.9|44105.9|44115|44095|4
1730100510000|2024-10-28 07:28:30|||||||||6
1730100520000|2024-10-28 07:28:40|||||||||3
1730100540000|2024-10-28 07:29:00|44130.9|44110.9|44130.9|44110.9|44133.4|44113.4|44130.9|44110.9|6
1730100550000|2024-10-28 07:29:10|44131.7|44111.7|44135.9|44115.9|44135.9|44115.9|44130.9|44110.9|2
1730100570000|2024-10-28 07:29:30|44123.4|44103.4|44128.4|44108.4|44128.4|44108.4|44123.4|44103.4|6
1730100580000|2024-10-28 07:29:40|44130.9|44110.9|44130.9|44110.9|44132.6|44112.6|44130.9|44110.9|1
1730100590000|2024-10-28 07:29:50|44133.4|44113.4|44128.4|44108.4|44133.4|44113.4|44128.4|44108.4|14
1730100600000|2024-10-28 07:30:00|44130.1|44110.1|44125.9|44105.9|44132.6|44112.6|44125.9|44105.9|4
1730100610000|2024-10-28 07:30:10|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|0
1730100620000|2024-10-28 07:30:20|44125.9|44105.9|44128.4|44108.4|44128.4|44108.4|44125.9|44105.9|1
1730100630000|2024-10-28 07:30:30|44125.9|44105.9|44128.4|44108.4|44128.4|44108.4|44125.9|44105.9|3
1730100640000|2024-10-28 07:30:40|44126.7|44106.7|44125.9|44105.9|44128.4|44108.4|44125.9|44105.9|4
1730100650000|2024-10-28 07:30:50|44125.1|44105.1|44130.9|44110.9|44130.9|44110.9|44125.1|44105.1|3
1730100660000|2024-10-28 07:31:00|44130.1|44110.1|44129.3|44109.3|44130.1|44110.1|44127.6|44107.6|3
1730100670000|2024-10-28 07:31:10|44128.4|44108.4|44130.1|44110.1|44130.1|44110.1|44127.6|44107.6|0
1730100680000|2024-10-28 07:31:20|44127.6|44107.6|44126.8|44106.8|44127.6|44107.6|44126.8|44106.8|3
1730100690000|2024-10-28 07:31:30|44127.6|44107.6|44131.7|44111.7|44133.4|44113.4|44127.6|44107.6|18
1730100700000|2024-10-28 07:31:40|44133.4|44113.4|44130.9|44110.9|44133.4|44113.4|44130.9|44110.9|6
1730100710000|2024-10-28 07:31:50|44131.7|44111.7|44130.9|44110.9|44132.6|44112.6|44130.9|44110.9|0
1730100720000|2024-10-28 07:32:00|44132.6|44112.6|44148.4|44128.4|44148.4|44128.4|44132.6|44112.6|8
1730100730000|2024-10-28 07:32:10|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|2
1730100740000|2024-10-28 07:32:20|44140.9|44120.9|44143.4|44123.4|44145.1|44125.1|44140.9|44120.9|10
1730100750000|2024-10-28 07:32:30|44140.9|44120.9|44140.9|44120.9|44143.4|44123.4|44140.9|44120.9|2
1730100760000|2024-10-28 07:32:40|44140.1|44120.1|44135.9|44115.9|44140.1|44120.1|44135.9|44115.9|0
1730100770000|2024-10-28 07:32:50|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|0
1730100780000|2024-10-28 07:33:00|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|3
1730100790000|2024-10-28 07:33:10|44130.1|44110.1|44123.4|44103.4|44130.1|44110.1|44122.6|44102.6|3
1730100800000|2024-10-28 07:33:20|44125.9|44105.9|44125.9|44105.9|44125.9|44105.9|44125.9|44105.9|2
1730100810000|2024-10-28 07:33:30|44123.4|44103.4|44123.4|44103.4|44125.9|44105.9|44123.4|44103.4|0
1730100820000|2024-10-28 07:33:40|44121.8|44101.8|44113.4|44093.4|44121.8|44101.8|44113.4|44093.4|4
1730100830000|2024-10-28 07:33:50|44110.9|44090.9|44108.4|44088.4|44110.9|44090.9|44108.4|44088.4|5
1730100840000|2024-10-28 07:34:00|44106.7|44086.7|44105.9|44085.9|44106.7|44086.7|44105.9|44085.9|0
1730100850000|2024-10-28 07:34:10|44105.1|44085.1|44098.4|44078.4|44105.1|44085.1|44098.4|44078.4|4
1730100860000|2024-10-28 07:34:20|44096.7|44076.7|44095.9|44075.9|44096.7|44076.7|44095.9|44075.9|4
1730100870000|2024-10-28 07:34:30|44094.2|44074.2|44080.9|44060.9|44094.2|44074.2|44078.4|44058.4|6
1730100880000|2024-10-28 07:34:40|44075.9|44055.9|44075.9|44055.9|44078.4|44058.4|44075.9|44055.9|4
1730100890000|2024-10-28 07:34:50|44078.4|44058.4|44078.4|44058.4|44078.4|44058.4|44075.9|44055.9|1
1730100900000|2024-10-28 07:35:00|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|44080.9|44060.9|1
1730100910000|2024-10-28 07:35:10|44085.9|44065.9|44088.4|44068.4|44088.4|44068.4|44085.9|44065.9|5
1730100920000|2024-10-28 07:35:20|44090.1|44070.1|44085.9|44065.9|44094.2|44074.2|44085.9|44065.9|3
1730100930000|2024-10-28 07:35:30|44088.4|44068.4|44083.4|44063.4|44088.4|44068.4|44083.4|44063.4|0
1730100940000|2024-10-28 07:35:40|44085.1|44065.1|44083.4|44063.4|44085.9|44065.9|44083.4|44063.4|1
1730100950000|2024-10-28 07:35:50|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44087.6|44067.6|5
1730100960000|2024-10-28 07:36:00|44085.9|44065.9|44088.4|44068.4|44088.4|44068.4|44085.9|44065.9|4
1730100970000|2024-10-28 07:36:10|44087.6|44067.6|44085.9|44065.9|44088.4|44068.4|44085.9|44065.9|0
1730100980000|2024-10-28 07:36:20|44070.1|44050.1|44053.4|44033.4|44072.6|44052.6|44053.4|44033.4|13
1730100990000|2024-10-28 07:36:30|44055.9|44035.9|44053.4|44033.4|44055.9|44035.9|44050.9|44030.9|21
1730101000000|2024-10-28 07:36:40|44052.6|44032.6|44053.4|44033.4|44055.9|44035.9|44052.6|44032.6|4
1730101010000|2024-10-28 07:36:50|44054.2|44034.2|44050.9|44030.9|44055.9|44035.9|44048.4|44028.4|18
1730101020000|2024-10-28 07:37:00|44051.7|44031.7|44054.2|44034.2|44054.2|44034.2|44051.7|44031.7|1
1730101030000|2024-10-28 07:37:10|44055.9|44035.9|44065.9|44045.9|44065.9|44045.9|44055.9|44035.9|1
1730101040000|2024-10-28 07:37:20|44063.4|44043.4|44065.9|44045.9|44065.9|44045.9|44063.4|44043.4|0
1730101050000|2024-10-28 07:37:30|44067.6|44047.6|44068.4|44048.4|44068.4|44048.4|44067.6|44047.6|4
1730101060000|2024-10-28 07:37:40|44070.9|44050.9|44070.9|44050.9|44073.4|44053.4|44070.9|44050.9|6
1730101070000|2024-10-28 07:37:50|44068.4|44048.4|44063.4|44043.4|44068.4|44048.4|44063.4|44043.4|3
1730101080000|2024-10-28 07:38:00|44060.9|44040.9|44060.1|44040.1|44060.9|44040.9|44060.1|44040.1|2
1730101090000|2024-10-28 07:38:10|44059.2|44039.2|44053.4|44033.4|44059.2|44039.2|44051.7|44031.7|39
1730101100000|2024-10-28 07:38:20|44054.2|44034.2|44053.4|44033.4|44054.2|44034.2|44053.4|44033.4|1
1730101110000|2024-10-28 07:38:30|44058.4|44038.4|44048.4|44028.4|44058.4|44038.4|44048.4|44028.4|5
1730101120000|2024-10-28 07:38:40|||||||||2
1730101140000|2024-10-28 07:39:00|44046.8|44026.8|44043.4|44023.4|44046.8|44026.8|44042.6|44022.6|1
1730101150000|2024-10-28 07:39:10|44042.6|44022.6|44038.4|44018.4|44043.4|44023.4|44038.4|44018.4|2
1730101160000|2024-10-28 07:39:20|||||||||1
1730101170000|2024-10-28 07:39:30|||||||||1
1730101180000|2024-10-28 07:39:40|44040.9|44020.9|44048.4|44028.4|44048.4|44028.4|44040.9|44020.9|3
1730101200000|2024-10-28 07:40:00|44047.6|44027.6|44048.4|44028.4|44048.4|44028.4|44045.9|44025.9|0
1730101210000|2024-10-28 07:40:10|44047.6|44027.6|44048.4|44028.4|44048.4|44028.4|44047.6|44027.6|0
1730101220000|2024-10-28 07:40:20|44049.3|44029.3|44053.4|44033.4|44053.4|44033.4|44049.3|44029.3|0
1730101230000|2024-10-28 07:40:30|44050.1|44030.1|44045.9|44025.9|44050.1|44030.1|44045.9|44025.9|1
1730101240000|2024-10-28 07:40:40|44048.4|44028.4|44045.9|44025.9|44048.4|44028.4|44045.9|44025.9|0
1730101250000|2024-10-28 07:40:50|44043.4|44023.4|44048.4|44028.4|44048.4|44028.4|44043.4|44023.4|2
1730101260000|2024-10-28 07:41:00|44050.9|44030.9|44050.9|44030.9|44053.4|44033.4|44050.9|44030.9|4
1730101270000|2024-10-28 07:41:10|||||||||3
1730101280000|2024-10-28 07:41:20|||||||||1
1730101290000|2024-10-28 07:41:30|44051.8|44031.8|44053.5|44033.5|44054.3|44034.3|44051.8|44031.8|0
1730101300000|2024-10-28 07:41:40|44051|44031|44056|44036|44056|44036|44051|44031|0
1730101310000|2024-10-28 07:41:50|44051|44031|44050.1|44030.1|44051|44031|44050.1|44030.1|5
1730101320000|2024-10-28 07:42:00|44052.6|44032.6|44046|44026|44053.5|44033.5|44046|44026|2
1730101330000|2024-10-28 07:42:10|44048.5|44028.5|44043.5|44023.5|44048.5|44028.5|44043.5|44023.5|1
1730101340000|2024-10-28 07:42:20|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|0
1730101350000|2024-10-28 07:42:30|44037.6|44017.6|44036|44016|44037.6|44017.6|44036|44016|1
1730101360000|2024-10-28 07:42:40|44037.6|44017.6|44041|44021|44041|44021|44037.6|44017.6|3
1730101370000|2024-10-28 07:42:50|44043.5|44023.5|44043.5|44023.5|44043.5|44023.5|44038.5|44018.5|3
1730101380000|2024-10-28 07:43:00|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|1
1730101390000|2024-10-28 07:43:10|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|44045.2|44025.2|0
1730101400000|2024-10-28 07:43:20|44046|44026|44039.3|44019.3|44046|44026|44039.3|44019.3|7
1730101410000|2024-10-28 07:43:30|44038.5|44018.5|44038.5|44018.5|44038.5|44018.5|44035.2|44015.2|4
1730101420000|2024-10-28 07:43:40|44036|44016|44036|44016|44038.5|44018.5|44036|44016|0
1730101430000|2024-10-28 07:43:50|44034.3|44014.3|44033.5|44013.5|44036|44016|44032.7|44012.7|0
1730101440000|2024-10-28 07:44:00|44032.7|44012.7|44033.5|44013.5|44033.5|44013.5|44031|44011|1
1730101450000|2024-10-28 07:44:10|44035.2|44015.2|44038.5|44018.5|44038.5|44018.5|44035.2|44015.2|0
1730101460000|2024-10-28 07:44:20|44036.8|44016.8|44026|44006|44038.5|44018.5|44026|44006|17
1730101480000|2024-10-28 07:44:40|44026.8|44006.8|44028.5|44008.5|44028.5|44008.5|44026.8|44006.8|0
1730101490000|2024-10-28 07:44:50|44033.5|44013.5|44033.5|44013.5|44033.5|44013.5|44033.5|44013.5|1
1730101510000|2024-10-28 07:45:10|44031|44011|44031|44011|44031|44011|44031|44011|1
1730101520000|2024-10-28 07:45:20|44031.8|44011.8|44026|44006|44033.5|44013.5|44026|44006|9
1730101530000|2024-10-28 07:45:30|44025.2|44005.2|44028.5|44008.5|44028.5|44008.5|44023.5|44003.5|0
1730101540000|2024-10-28 07:45:40|44026.8|44006.8|44023.5|44003.5|44026.8|44006.8|44023.5|44003.5|6
1730101550000|2024-10-28 07:45:50|44021|44001|44018.5|43998.5|44021|44001|44018.5|43998.5|0
1730101560000|2024-10-28 07:46:00|44019.3|43999.3|44016|43996|44023.5|44003.5|44016|43996|23
1730101580000|2024-10-28 07:46:20|44014.3|43994.3|44013.5|43993.5|44016|43996|44013.5|43993.5|3
1730101590000|2024-10-28 07:46:30|44011|43991|44011.8|43991.8|44013.5|43993.5|44011|43991|0
1730101600000|2024-10-28 07:46:40|44011|43991|44013.5|43993.5|44016|43996|44011|43991|8
1730101610000|2024-10-28 07:46:50|44012.7|43992.7|44011|43991|44012.7|43992.7|44011|43991|5
1730101620000|2024-10-28 07:47:00|44010.2|43990.2|44003.5|43983.5|44010.2|43990.2|44003.5|43983.5|2
1730101630000|2024-10-28 07:47:10|44001|43981|44001|43981|44001|43981|44001|43981|8
1730101640000|2024-10-28 07:47:20|44000.2|43980.2|43998.5|43978.5|44000.2|43980.2|43998.5|43978.5|3
1730101650000|2024-10-28 07:47:30|||||||||4
1730101660000|2024-10-28 07:47:40|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|10
1730101670000|2024-10-28 07:47:50|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|3
1730101680000|2024-10-28 07:48:00|44001|43981|44001|43981|44001|43981|44001|43981|2
1730101690000|2024-10-28 07:48:10|44000.2|43980.2|44000.2|43980.2|44001|43981|43998.5|43978.5|0
1730101700000|2024-10-28 07:48:20|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|43998.5|43978.5|0
1730101710000|2024-10-28 07:48:30|43996.8|43976.8|43998.5|43978.5|43998.5|43978.5|43996|43976|3
1730101720000|2024-10-28 07:48:40|43996|43976|43998.5|43978.5|43998.5|43978.5|43996|43976|0
1730101730000|2024-10-28 07:48:50|43997.7|43977.7|43988.5|43968.5|43997.7|43977.7|43988.5|43968.5|7
1730101740000|2024-10-28 07:49:00|43990.2|43970.2|43986|43966|43991|43971|43986|43966|2
1730101760000|2024-10-28 07:49:20|||||||||9
1730101770000|2024-10-28 07:49:30|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|4
1730101780000|2024-10-28 07:49:40|43984.3|43964.3|43983.5|43963.5|43986|43966|43981|43961|5
1730101790000|2024-10-28 07:49:50|43986|43966|43991|43971|43991|43971|43986|43966|6
1730101800000|2024-10-28 07:50:00|43992.6|43972.6|43996|43976|43996|43976|43992.6|43972.6|6
1730101810000|2024-10-28 07:50:10|43997.7|43977.7|43998.5|43978.5|43998.5|43978.5|43997.7|43977.7|8
1730101820000|2024-10-28 07:50:20|43999.3|43979.3|43998.5|43978.5|43999.3|43979.3|43996.8|43976.8|1
1730101830000|2024-10-28 07:50:30|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|4
1730101840000|2024-10-28 07:50:40|44001|43981|43998.5|43978.5|44001|43981|43998.5|43978.5|0
1730101850000|2024-10-28 07:50:50|44001|43981|44001|43981|44001|43981|44001|43981|0
1730101860000|2024-10-28 07:51:00|43998.5|43978.5|44006|43986|44006|43986|43998.5|43978.5|4
1730101870000|2024-10-28 07:51:10|44006.8|43986.8|44011|43991|44013.5|43993.5|44006.8|43986.8|8
1730101880000|2024-10-28 07:51:20|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44011|43991|4
1730101890000|2024-10-28 07:51:30|44016|43996|44016|43996|44016|43996|44016|43996|0
1730101900000|2024-10-28 07:51:40|44013.5|43993.5|44016|43996|44016|43996|44013.5|43993.5|4
1730101910000|2024-10-28 07:51:50|44013.5|43993.5|44008.5|43988.5|44014.3|43994.3|44008.5|43988.5|2
1730101920000|2024-10-28 07:52:00|44006|43986|44003.5|43983.5|44008.5|43988.5|44003.5|43983.5|3
1730101930000|2024-10-28 07:52:10|44006|43986|44006|43986|44008.5|43988.5|44006|43986|1
1730101940000|2024-10-28 07:52:20|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44006|43986|2
1730101960000|2024-10-28 07:52:40|44011|43991|44003.5|43983.5|44011|43991|44003.5|43983.5|6
1730101970000|2024-10-28 07:52:50|||||||||1
1730101990000|2024-10-28 07:53:10|44006|43986|44008.5|43988.5|44008.5|43988.5|44006|43986|1
1730102000000|2024-10-28 07:53:20|44009.3|43989.3|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|5
1730102010000|2024-10-28 07:53:30|44011|43991|44014.3|43994.3|44014.3|43994.3|44011|43991|2
1730102020000|2024-10-28 07:53:40|44011|43991|44011|43991|44011|43991|44011|43991|4
1730102030000|2024-10-28 07:53:50|44008.5|43988.5|44011|43991|44011|43991|44008.5|43988.5|3
1730102040000|2024-10-28 07:54:00|44013.5|43993.5|44016|43996|44016|43996|44013.5|43993.5|2
1730102050000|2024-10-28 07:54:10|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1730102060000|2024-10-28 07:54:20|44016|43996|44016|43996|44016|43996|44016|43996|0
1730102070000|2024-10-28 07:54:30|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1730102080000|2024-10-28 07:54:40|44016|43996|44016|43996|44016|43996|44016|43996|1
1730102090000|2024-10-28 07:54:50|44014.3|43994.3|44019.3|43999.3|44019.3|43999.3|44014.3|43994.3|6
1730102100000|2024-10-28 07:55:00|44021|44001|44031|44011|44031|44011|44021|44001|10
1730102110000|2024-10-28 07:55:10|44033.5|44013.5|44036|44016|44036|44016|44031|44011|2
1730102120000|2024-10-28 07:55:20|44037.7|44017.7|44041|44021|44041|44021|44037.7|44017.7|3
1730102130000|2024-10-28 07:55:30|44043.5|44023.5|44041|44021|44046|44026|44041|44021|4
1730102140000|2024-10-28 07:55:40|44039.3|44019.3|44041.8|44021.8|44041.8|44021.8|44038.5|44018.5|7
1730102150000|2024-10-28 07:55:50|||||||||1
1730102160000|2024-10-28 07:56:00|44042.6|44022.6|44051|44031|44053.5|44033.5|44042.6|44022.6|2
1730102170000|2024-10-28 07:56:10|44053.5|44033.5|44056|44036|44056|44036|44053.5|44033.5|0
1730102180000|2024-10-28 07:56:20|44053.5|44033.5|44056|44036|44056|44036|44053.5|44033.5|2
1730102190000|2024-10-28 07:56:30|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|0
1730102200000|2024-10-28 07:56:40|44053.5|44033.5|44053.5|44033.5|44056.8|44036.8|44053.5|44033.5|1
1730102220000|2024-10-28 07:57:00|44056|44036|44058.5|44038.5|44058.5|44038.5|44056|44036|0
1730102230000|2024-10-28 07:57:10|44057.7|44037.7|44056|44036|44057.7|44037.7|44056|44036|0
1730102240000|2024-10-28 07:57:20|44053.5|44033.5|44051|44031|44053.5|44033.5|44051|44031|5
1730102250000|2024-10-28 07:57:30|44051.8|44031.8|44041|44021|44053.5|44033.5|44041|44021|3
1730102260000|2024-10-28 07:57:40|44038.5|44018.5|44018.5|43998.5|44038.5|44018.5|44018.5|43998.5|10
1730102270000|2024-10-28 07:57:50|44016.8|43996.8|44016|43996|44021|44001|44016|43996|1
1730102280000|2024-10-28 07:58:00|||||||||1
1730102290000|2024-10-28 07:58:10|44013.5|43993.5|44016|43996|44016|43996|44013.5|43993.5|3
1730102300000|2024-10-28 07:58:20|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|6
1730102310000|2024-10-28 07:58:30|44015.2|43995.2|44013.5|43993.5|44015.2|43995.2|44013.5|43993.5|2
1730102320000|2024-10-28 07:58:40|44012.7|43992.7|44013.5|43993.5|44013.5|43993.5|44011|43991|2
1730102340000|2024-10-28 07:59:00|44012.7|43992.7|44011|43991|44013.5|43993.5|44011|43991|1
1730102350000|2024-10-28 07:59:10|44013.5|43993.5|44013.5|43993.5|44014.3|43994.3|44011|43991|6
1730102360000|2024-10-28 07:59:20|44012.7|43992.7|44008.5|43988.5|44012.7|43992.7|44008.5|43988.5|1
1730102370000|2024-10-28 07:59:30|||||||||2
1730102380000|2024-10-28 07:59:40|44006|43986|44006|43986|44006|43986|44003.5|43983.5|15
1730102390000|2024-10-28 07:59:50|44001.8|43981.8|43996|43976|44001.8|43981.8|43992.7|43972.7|3
1730102400000|2024-10-28 08:00:00|43997.7|43977.7|44011.8|43991.8|44011.8|43991.8|43988.5|43968.5|16
1730102410000|2024-10-28 08:00:10|44016|43996|44009.3|43989.3|44019.3|43999.3|44009.3|43989.3|3
1730102420000|2024-10-28 08:00:20|44008.5|43988.5|44014.3|43994.3|44014.3|43994.3|44007.6|43987.6|0
1730102430000|2024-10-28 08:00:30|44016|43996|44016|43996|44021|44001|44016|43996|1
1730102440000|2024-10-28 08:00:40|44013.5|43993.5|44016.8|43996.8|44018.5|43998.5|44013.5|43993.5|5
1730102450000|2024-10-28 08:00:50|44018.5|43998.5|44021|44001|44021|44001|44016|43996|3
1730102460000|2024-10-28 08:01:00|44020.2|44000.2|44016|43996|44020.2|44000.2|44013.5|43993.5|3
1730102470000|2024-10-28 08:01:10|44013.5|43993.5|44013.5|43993.5|44018.5|43998.5|44013.5|43993.5|0
1730102480000|2024-10-28 08:01:20|44011|43991|44007.7|43987.7|44011|43991|44005.2|43985.2|4
1730102490000|2024-10-28 08:01:30|44005.2|43985.2|43998.6|43978.6|44010.2|43990.2|43998.6|43978.6|5
1730102500000|2024-10-28 08:01:40|43999.4|43979.4|43998.5|43978.5|44000.2|43980.2|43997.7|43977.7|2
1730102510000|2024-10-28 08:01:50|44000.2|43980.2|43998.5|43978.5|44000.2|43980.2|43996|43976|0
1730102520000|2024-10-28 08:02:00|43996|43976|43998.5|43978.5|43998.5|43978.5|43996|43976|2
1730102530000|2024-10-28 08:02:10|44000.2|43980.2|44003.5|43983.5|44003.5|43983.5|44000.2|43980.2|4
1730102550000|2024-10-28 08:02:30|44000.2|43980.2|43990.2|43970.2|44000.2|43980.2|43990.2|43970.2|6
1730102560000|2024-10-28 08:02:40|43987.7|43967.7|43986|43966|43990.2|43970.2|43986|43966|4
1730102570000|2024-10-28 08:02:50|43984.3|43964.3|43988.5|43968.5|43988.5|43968.5|43983.5|43963.5|3
1730102580000|2024-10-28 08:03:00|43986.8|43966.8|43982.7|43962.7|43988.5|43968.5|43982.7|43962.7|3
1730102590000|2024-10-28 08:03:10|43973.5|43953.5|43971|43951|43973.5|43953.5|43971|43951|11
1730102600000|2024-10-28 08:03:20|43968.5|43948.5|43966|43946|43971|43951|43966|43946|5
1730102610000|2024-10-28 08:03:30|43968.5|43948.5|43973.5|43953.5|43973.5|43953.5|43968.5|43948.5|5
1730102620000|2024-10-28 08:03:40|43978.5|43958.5|43973.5|43953.5|43978.5|43958.5|43973.5|43953.5|1
1730102630000|2024-10-28 08:03:50|43974.3|43954.3|43978.5|43958.5|43981|43961|43974.3|43954.3|1
1730102640000|2024-10-28 08:04:00|43979.3|43959.3|43983.5|43963.5|43983.5|43963.5|43978.5|43958.5|1
1730102650000|2024-10-28 08:04:10|43985.2|43965.2|43989.3|43969.3|43989.3|43969.3|43985.2|43965.2|2
1730102660000|2024-10-28 08:04:20|43988.5|43968.5|43983.5|43963.5|43988.5|43968.5|43983.5|43963.5|2
1730102670000|2024-10-28 08:04:30|43980.1|43960.1|43966|43946|43980.1|43960.1|43966|43946|12
1730102680000|2024-10-28 08:04:40|||||||||2
1730102690000|2024-10-28 08:04:50|43963.5|43943.5|43961|43941|43963.5|43943.5|43961|43941|4
1730102700000|2024-10-28 08:05:00|43963.5|43943.5|43946.8|43926.8|43963.5|43943.5|43946.8|43926.8|19
1730102710000|2024-10-28 08:05:10|43944.3|43924.3|43951|43931|43951|43931|43944.3|43924.3|2
1730102720000|2024-10-28 08:05:20|43951.8|43931.8|43963.5|43943.5|43965.2|43945.2|43951.8|43931.8|7
1730102730000|2024-10-28 08:05:30|43961|43941|43966|43946|43966|43946|43961|43941|9
1730102740000|2024-10-28 08:05:40|43966.8|43946.8|43968.5|43948.5|43968.5|43948.5|43963.5|43943.5|11
1730102750000|2024-10-28 08:05:50|43971|43951|43986.8|43966.8|43986.8|43966.8|43971|43951|5
1730102760000|2024-10-28 08:06:00|43988.5|43968.5|43981|43961|43989.3|43969.3|43981|43961|2
1730102770000|2024-10-28 08:06:10|43981.8|43961.8|43984.3|43964.3|43984.3|43964.3|43981.8|43961.8|3
1730102780000|2024-10-28 08:06:20|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|4
1730102790000|2024-10-28 08:06:30|43982.6|43962.6|43986.8|43966.8|43986.8|43966.8|43982.6|43962.6|2
1730102800000|2024-10-28 08:06:40|43989.3|43969.3|44006.8|43986.8|44006.8|43986.8|43989.3|43969.3|4
1730102810000|2024-10-28 08:06:50|44001.8|43981.8|44001.8|43981.8|44006.8|43986.8|44001.8|43981.8|0
1730102820000|2024-10-28 08:07:00|43995.2|43975.2|43986.8|43966.8|43995.2|43975.2|43986.8|43966.8|5
1730102830000|2024-10-28 08:07:10|43991|43971|44008.5|43988.5|44008.5|43988.5|43991|43971|6
1730102840000|2024-10-28 08:07:20|44011.8|43991.8|44006.8|43986.8|44016.8|43996.8|44006.8|43986.8|2
1730102850000|2024-10-28 08:07:30|44006|43986|44006.8|43986.8|44006.8|43986.8|44001.8|43981.8|0
1730102860000|2024-10-28 08:07:40|44006|43986|44001.8|43981.8|44006.8|43986.8|44001.8|43981.8|0
1730102870000|2024-10-28 08:07:50|43999.3|43979.3|43987.7|43967.7|43999.3|43979.3|43981.8|43961.8|5
1730102880000|2024-10-28 08:08:00|43986.8|43966.8|43983.5|43963.5|43986.8|43966.8|43981.8|43961.8|2
1730102890000|2024-10-28 08:08:10|43981.9|43961.9|43986.9|43966.9|43986.9|43966.9|43981.9|43961.9|1
1730102900000|2024-10-28 08:08:20|43991.9|43971.9|43984.4|43964.4|43991.9|43971.9|43984.4|43964.4|0
1730102910000|2024-10-28 08:08:30|43985.2|43965.2|43983.5|43963.5|43986.9|43966.9|43981.9|43961.9|5
1730102920000|2024-10-28 08:08:40|43981.9|43961.9|43971.9|43951.9|43981.9|43961.9|43971.9|43951.9|1
1730102930000|2024-10-28 08:08:50|43969.4|43949.4|43961.9|43941.9|43969.4|43949.4|43961.9|43941.9|17
1730102940000|2024-10-28 08:09:00|43961|43941|43953.5|43933.5|43961|43941|43953.5|43933.5|3
1730102950000|2024-10-28 08:09:10|43952.7|43932.7|43953.5|43933.5|43956.9|43936.9|43951|43931|4
1730102960000|2024-10-28 08:09:20|43954.4|43934.4|43958.5|43938.5|43958.5|43938.5|43953.5|43933.5|0
1730102970000|2024-10-28 08:09:30|43953.5|43933.5|43963.5|43943.5|43963.5|43943.5|43953.5|43933.5|5
1730102980000|2024-10-28 08:09:40|43963.6|43943.6|43971.9|43951.9|43971.9|43951.9|43963.6|43943.6|1
1730102990000|2024-10-28 08:09:50|43968.6|43948.6|43963.6|43943.6|43968.6|43948.6|43963.6|43943.6|2
1730103010000|2024-10-28 08:10:10|43968.6|43948.6|43963.6|43943.6|43968.6|43948.6|43963.6|43943.6|1
1730103020000|2024-10-28 08:10:20|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|1
1730103030000|2024-10-28 08:10:30|43960.2|43940.2|43963.6|43943.6|43963.6|43943.6|43960.2|43940.2|0
1730103040000|2024-10-28 08:10:40|43958.6|43938.6|43953.6|43933.6|43958.6|43938.6|43948.6|43928.6|2
1730103050000|2024-10-28 08:10:50|43950.2|43930.2|43948.6|43928.6|43950.2|43930.2|43948.6|43928.6|0
1730103060000|2024-10-28 08:11:00|43951.9|43931.9|43968.6|43948.6|43971.9|43951.9|43951.9|43931.9|6
1730103070000|2024-10-28 08:11:10|43970.2|43950.2|43974.4|43954.4|43974.4|43954.4|43970.2|43950.2|1
1730103080000|2024-10-28 08:11:20|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43973.6|43953.6|0
1730103090000|2024-10-28 08:11:30|||||||||1
1730103100000|2024-10-28 08:11:40|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|0
1730103110000|2024-10-28 08:11:50|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43978.6|43958.6|2
1730103120000|2024-10-28 08:12:00|43986.1|43966.1|43988.6|43968.6|43988.6|43968.6|43986.1|43966.1|1
1730103130000|2024-10-28 08:12:10|43987.8|43967.8|43983.6|43963.6|43987.8|43967.8|43983.6|43963.6|1
1730103140000|2024-10-28 08:12:20|43973.6|43953.6|43978.6|43958.6|43978.6|43958.6|43973.6|43953.6|2
1730103160000|2024-10-28 08:12:40|43983.6|43963.6|43991.1|43971.1|43991.1|43971.1|43983.6|43963.6|0
1730103170000|2024-10-28 08:12:50|43988.6|43968.6|43991.1|43971.1|43993.6|43973.6|43988.6|43968.6|4
1730103190000|2024-10-28 08:13:10|43991.9|43971.9|43987.8|43967.8|43993.6|43973.6|43987.8|43967.8|4
1730103200000|2024-10-28 08:13:20|||||||||1
1730103210000|2024-10-28 08:13:30|43987|43967|43983.6|43963.6|43987.8|43967.8|43983.6|43963.6|0
1730103220000|2024-10-28 08:13:40|43986.1|43966.1|43988.6|43968.6|43988.6|43968.6|43986.1|43966.1|0
1730103230000|2024-10-28 08:13:50|43987.8|43967.8|43983.6|43963.6|43987.8|43967.8|43983.6|43963.6|1
1730103240000|2024-10-28 08:14:00|43984.4|43964.4|43983.6|43963.6|43986.1|43966.1|43983.6|43963.6|1
1730103250000|2024-10-28 08:14:10|43984.4|43964.4|43993.6|43973.6|43993.6|43973.6|43984.4|43964.4|0
1730103280000|2024-10-28 08:14:40|43995.2|43975.2|43998.6|43978.6|43998.6|43978.6|43995.2|43975.2|4
1730103290000|2024-10-28 08:14:50|43996.1|43976.1|43988.6|43968.6|43996.1|43976.1|43988.6|43968.6|1
1730103300000|2024-10-28 08:15:00|43989.4|43969.4|44001.9|43981.9|44001.9|43981.9|43989.4|43969.4|0
1730103310000|2024-10-28 08:15:10|44003.6|43983.6|44018.6|43998.6|44018.6|43998.6|44003.6|43983.6|2
1730103320000|2024-10-28 08:15:20|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|9
1730103330000|2024-10-28 08:15:30|44026.9|44006.9|44026.9|44006.9|44030.2|44010.2|44026.9|44006.9|2
1730103340000|2024-10-28 08:15:40|44026.1|44006.1|44023.6|44003.6|44026.1|44006.1|44023.6|44003.6|2
1730103360000|2024-10-28 08:16:00|44022.8|44002.8|44024.4|44004.4|44024.4|44004.4|44022.8|44002.8|11
1730103370000|2024-10-28 08:16:10|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|44026.1|44006.1|4
1730103380000|2024-10-28 08:16:20|44028.6|44008.6|44033.6|44013.6|44033.6|44013.6|44028.6|44008.6|2
1730103390000|2024-10-28 08:16:30|44038.6|44018.6|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|3
1730103400000|2024-10-28 08:16:40|44041.9|44021.9|44041.1|44021.1|44041.9|44021.9|44041.1|44021.1|1
1730103410000|2024-10-28 08:16:50|44042.8|44022.8|44041.9|44021.9|44044.4|44024.4|44041.9|44021.9|3
1730103420000|2024-10-28 08:17:00|44046.9|44026.9|44043.6|44023.6|44046.9|44026.9|44043.6|44023.6|0
1730103440000|2024-10-28 08:17:20|44042.8|44022.8|44038.6|44018.6|44042.8|44022.8|44038.6|44018.6|6
1730103450000|2024-10-28 08:17:30|44037.8|44017.8|44033.6|44013.6|44037.8|44017.8|44033.6|44013.6|2
1730103460000|2024-10-28 08:17:40|44037.8|44017.8|44038.6|44018.6|44038.6|44018.6|44033.6|44013.6|0
1730103470000|2024-10-28 08:17:50|||||||||1
1730103480000|2024-10-28 08:18:00|44035.3|44015.3|44033.6|44013.6|44035.3|44015.3|44033.6|44013.6|2
1730103490000|2024-10-28 08:18:10|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|2
1730103500000|2024-10-28 08:18:20|44041.1|44021.1|44042.7|44022.7|44042.7|44022.7|44041.1|44021.1|3
1730103510000|2024-10-28 08:18:30|44041.9|44021.9|44051.9|44031.9|44051.9|44031.9|44041.9|44021.9|2
1730103520000|2024-10-28 08:18:40|44053.6|44033.6|44053.6|44033.6|44058.6|44038.6|44053.6|44033.6|2
1730103530000|2024-10-28 08:18:50|44052.8|44032.8|44048.6|44028.6|44052.8|44032.8|44048.6|44028.6|1
1730103540000|2024-10-28 08:19:00|44045.3|44025.3|44041.1|44021.1|44045.3|44025.3|44038.6|44018.6|10
1730103550000|2024-10-28 08:19:10|44044.5|44024.5|44045.3|44025.3|44050.3|44030.3|44044.5|44024.5|0
1730103570000|2024-10-28 08:19:30|44043.7|44023.7|44045.3|44025.3|44045.3|44025.3|44043.7|44023.7|2
1730103580000|2024-10-28 08:19:40|44042.8|44022.8|44040.3|44020.3|44042.8|44022.8|44040.3|44020.3|1
1730103590000|2024-10-28 08:19:50|44039.5|44019.5|44041.1|44021.1|44041.1|44021.1|44037.8|44017.8|7
1730103600000|2024-10-28 08:20:00|44045.3|44025.3|44060.3|44040.3|44060.3|44040.3|44045.3|44025.3|8
1730103610000|2024-10-28 08:20:10|44061.1|44041.1|44062.8|44042.8|44065.3|44045.3|44061.1|44041.1|3
1730103620000|2024-10-28 08:20:20|44060.3|44040.3|44050.3|44030.3|44060.3|44040.3|44050.3|44030.3|3
1730103630000|2024-10-28 08:20:30|44047.8|44027.8|44042|44022|44047.8|44027.8|44042|44022|0
1730103640000|2024-10-28 08:20:40|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|0
1730103650000|2024-10-28 08:20:50|44042.8|44022.8|44040.3|44020.3|44042.8|44022.8|44040.3|44020.3|0
1730103660000|2024-10-28 08:21:00|44041.9|44021.9|44040.3|44020.3|44043.7|44023.7|44040.3|44020.3|1
1730103670000|2024-10-28 08:21:10|44037.8|44017.8|44040.3|44020.3|44040.3|44020.3|44035.3|44015.3|4
1730103680000|2024-10-28 08:21:20|44045.3|44025.3|44057.8|44037.8|44057.8|44037.8|44045.3|44025.3|2
1730103690000|2024-10-28 08:21:30|44056.1|44036.1|44061.1|44041.1|44061.1|44041.1|44055.3|44035.3|0
1730103700000|2024-10-28 08:21:40|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|1
1730103710000|2024-10-28 08:21:50|||||||||3
1730103720000|2024-10-28 08:22:00|44065.3|44045.3|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|4
1730103730000|2024-10-28 08:22:10|44059.5|44039.5|44055.3|44035.3|44059.5|44039.5|44055.3|44035.3|3
1730103740000|2024-10-28 08:22:20|||||||||1
1730103750000|2024-10-28 08:22:30|44054.5|44034.5|44060.3|44040.3|44060.3|44040.3|44054.5|44034.5|7
1730103760000|2024-10-28 08:22:40|44055.3|44035.3|44050.3|44030.3|44055.3|44035.3|44050.3|44030.3|3
1730103770000|2024-10-28 08:22:50|44051.1|44031.1|44047.8|44027.8|44055.3|44035.3|44047.8|44027.8|2
1730103780000|2024-10-28 08:23:00|44047|44027|44040.3|44020.3|44047|44027|44040.3|44020.3|3
1730103800000|2024-10-28 08:23:20|44041.1|44021.1|44042.8|44022.8|44050.3|44030.3|44041.1|44021.1|2
1730103810000|2024-10-28 08:23:30|44042|44022|44040.3|44020.3|44042|44022|44037.8|44017.8|3
1730103820000|2024-10-28 08:23:40|44039.5|44019.5|44035.3|44015.3|44039.5|44019.5|44035.3|44015.3|1
1730103830000|2024-10-28 08:23:50|44036.1|44016.1|44030.3|44010.3|44036.1|44016.1|44030.3|44010.3|2
1730103840000|2024-10-28 08:24:00|44025.3|44005.3|44010.3|43990.3|44025.3|44005.3|44010.3|43990.3|2
1730103850000|2024-10-28 08:24:10|44009.5|43989.5|44007|43987|44009.5|43989.5|44007|43987|6
1730103860000|2024-10-28 08:24:20|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|3
1730103870000|2024-10-28 08:24:30|44003.7|43983.7|44000.3|43980.3|44005.3|43985.3|44000.3|43980.3|1
1730103880000|2024-10-28 08:24:40|||||||||2
1730103890000|2024-10-28 08:24:50|43998.6|43978.6|43990.3|43970.3|43998.6|43978.6|43990.3|43970.3|4
1730103900000|2024-10-28 08:25:00|43992.8|43972.8|44002.8|43982.8|44002.8|43982.8|43990.3|43970.3|7
1730103910000|2024-10-28 08:25:10|44006.1|43986.1|44007.8|43987.8|44007.8|43987.8|44006.1|43986.1|1
1730103920000|2024-10-28 08:25:20|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|0
1730103930000|2024-10-28 08:25:30|44017.8|43997.8|44015.3|43995.3|44017.8|43997.8|44015.3|43995.3|0
1730103940000|2024-10-28 08:25:40|44014.5|43994.5|44010.3|43990.3|44014.5|43994.5|44010.3|43990.3|1
1730103950000|2024-10-28 08:25:50|44011.1|43991.1|44015.3|43995.3|44015.3|43995.3|44011.1|43991.1|3
1730103960000|2024-10-28 08:26:00|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|4
1730103970000|2024-10-28 08:26:10|44023.6|44003.6|44022.8|44002.8|44027.8|44007.8|44022.8|44002.8|3
1730103980000|2024-10-28 08:26:20|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|44025.3|44005.3|2
1730103990000|2024-10-28 08:26:30|44026.1|44006.1|44025.3|44005.3|44026.1|44006.1|44022.8|44002.8|6
1730104000000|2024-10-28 08:26:40|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|0
1730104010000|2024-10-28 08:26:50|44025.3|44005.3|44020.3|44000.3|44025.3|44005.3|44020.3|44000.3|0
1730104020000|2024-10-28 08:27:00|44021.1|44001.1|44012|43992|44025.3|44005.3|44012|43992|4
1730104030000|2024-10-28 08:27:10|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|2
1730104040000|2024-10-28 08:27:20|44013.6|43993.6|44012.8|43992.8|44015.3|43995.3|44012.8|43992.8|0
1730104070000|2024-10-28 08:27:50|44010.3|43990.3|44007.8|43987.8|44010.3|43990.3|44007.8|43987.8|8
1730104080000|2024-10-28 08:28:00|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44007.8|43987.8|3
1730104100000|2024-10-28 08:28:20|44011.1|43991.1|44013.6|43993.6|44013.6|43993.6|44010.3|43990.3|0
1730104110000|2024-10-28 08:28:30|44012.8|43992.8|44010.3|43990.3|44012.8|43992.8|44010.3|43990.3|0
1730104140000|2024-10-28 08:29:00|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|0
1730104150000|2024-10-28 08:29:10|44010.3|43990.3|44015.3|43995.3|44015.3|43995.3|44010.3|43990.3|0
1730104160000|2024-10-28 08:29:20|44012.8|43992.8|44012.8|43992.8|44015.3|43995.3|44012.8|43992.8|1
1730104170000|2024-10-28 08:29:30|44015.3|43995.3|44012.8|43992.8|44015.3|43995.3|44012.8|43992.8|4
1730104180000|2024-10-28 08:29:40|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44011.9|43991.9|1
1730104190000|2024-10-28 08:29:50|44017.8|43997.8|44015.3|43995.3|44017.8|43997.8|44015.3|43995.3|2
1730104200000|2024-10-28 08:30:00|44016.1|43996.1|44015.3|43995.3|44017.8|43997.8|44015.3|43995.3|1
1730104220000|2024-10-28 08:30:20|44017.8|43997.8|44014.5|43994.5|44020.3|44000.3|44014.5|43994.5|0
1730104230000|2024-10-28 08:30:30|44012.8|43992.8|44010.3|43990.3|44015.3|43995.3|44010.3|43990.3|0
1730104240000|2024-10-28 08:30:40|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|2
1730104250000|2024-10-28 08:30:50|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|3
1730104260000|2024-10-28 08:31:00|44002.8|43982.8|43997.8|43977.8|44002.8|43982.8|43997.8|43977.8|20
1730104270000|2024-10-28 08:31:10|||||||||11
1730104280000|2024-10-28 08:31:20|43997|43977|43995.3|43975.3|43997|43977|43992.8|43972.8|3
1730104300000|2024-10-28 08:31:40|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|1
1730104320000|2024-10-28 08:32:00|||||||||1
1730104330000|2024-10-28 08:32:10|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43985.3|43965.3|3
1730104340000|2024-10-28 08:32:20|43979.5|43959.5|43977.8|43957.8|43979.5|43959.5|43977.8|43957.8|15
1730104350000|2024-10-28 08:32:30|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|0
1730104360000|2024-10-28 08:32:40|||||||||8
1730104370000|2024-10-28 08:32:50|43974.5|43954.5|43972.8|43952.8|43974.5|43954.5|43972.8|43952.8|4
1730104390000|2024-10-28 08:33:10|43972|43952|43972.8|43952.8|43972.8|43952.8|43972|43952|3
1730104400000|2024-10-28 08:33:20|43973.6|43953.6|43970.3|43950.3|43975.3|43955.3|43970.3|43950.3|3
1730104410000|2024-10-28 08:33:30|||||||||1
1730104420000|2024-10-28 08:33:40|43969.5|43949.5|43965.3|43945.3|43970.3|43950.3|43965.3|43945.3|0
1730104430000|2024-10-28 08:33:50|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1730104440000|2024-10-28 08:34:00|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1730104450000|2024-10-28 08:34:10|43950.3|43930.3|43940.3|43920.3|43950.3|43930.3|43940.3|43920.3|6
1730104460000|2024-10-28 08:34:20|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|2
1730104470000|2024-10-28 08:34:30|43945.3|43925.3|43940.3|43920.3|43945.3|43925.3|43940.3|43920.3|5
1730104480000|2024-10-28 08:34:40|43935.3|43915.3|43932.8|43912.8|43935.3|43915.3|43932.8|43912.8|27
1730104490000|2024-10-28 08:34:50|43930.3|43910.3|43937.8|43917.8|43937.8|43917.8|43927.8|43907.8|8
1730104500000|2024-10-28 08:35:00|43940.3|43920.3|43950.3|43930.3|43950.3|43930.3|43940.3|43920.3|7
1730104510000|2024-10-28 08:35:10|43947.8|43927.8|43950.3|43930.3|43950.3|43930.3|43947.8|43927.8|6
1730104520000|2024-10-28 08:35:20|43951.1|43931.1|43945.3|43925.3|43951.1|43931.1|43945.3|43925.3|29
1730104540000|2024-10-28 08:35:40|||||||||3
1730104550000|2024-10-28 08:35:50|43942.8|43922.8|43925.3|43905.3|43942.8|43922.8|43925.3|43905.3|9
1730104560000|2024-10-28 08:36:00|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|0
1730104570000|2024-10-28 08:36:10|43925.3|43905.3|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|2
1730104580000|2024-10-28 08:36:20|43926.1|43906.1|43927.8|43907.8|43927.8|43907.8|43926.1|43906.1|0
1730104590000|2024-10-28 08:36:30|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|1
1730104600000|2024-10-28 08:36:40|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43926.1|43906.1|1
1730104610000|2024-10-28 08:36:50|43930.3|43910.3|43931.1|43911.1|43931.1|43911.1|43930.3|43910.3|3
1730104620000|2024-10-28 08:37:00|43930.3|43910.3|43938.6|43918.6|43938.6|43918.6|43930.3|43910.3|13
1730104630000|2024-10-28 08:37:10|43943.6|43923.6|43950.3|43930.3|43950.3|43930.3|43943.6|43923.6|3
1730104640000|2024-10-28 08:37:20|43951.1|43931.1|43948.6|43928.6|43951.1|43931.1|43947.8|43927.8|0
1730104650000|2024-10-28 08:37:30|43950.3|43930.3|43945.3|43925.3|43950.3|43930.3|43942.8|43922.8|0
1730104660000|2024-10-28 08:37:40|43942.8|43922.8|43942|43922|43945.3|43925.3|43942|43922|5
1730104670000|2024-10-28 08:37:50|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|1
1730104680000|2024-10-28 08:38:00|43935.3|43915.3|43938.7|43918.7|43938.7|43918.7|43935.3|43915.3|7
1730104690000|2024-10-28 08:38:10|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43931.2|43911.2|0
1730104700000|2024-10-28 08:38:20|43932|43912|43933.7|43913.7|43933.7|43913.7|43932|43912|2
1730104710000|2024-10-28 08:38:30|43932.8|43912.8|43931.2|43911.2|43933.7|43913.7|43928.7|43908.7|8
1730104720000|2024-10-28 08:38:40|43932.8|43912.8|43941.2|43921.2|43941.2|43921.2|43932.8|43912.8|6
1730104740000|2024-10-28 08:39:00|43939.5|43919.5|43938.7|43918.7|43939.5|43919.5|43938.7|43918.7|4
1730104750000|2024-10-28 08:39:10|43936.2|43916.2|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|0
1730104760000|2024-10-28 08:39:20|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|2
1730104780000|2024-10-28 08:39:40|||||||||2
1730104790000|2024-10-28 08:39:50|43937.9|43917.9|43936.2|43916.2|43937.9|43917.9|43935.4|43915.4|10
1730104800000|2024-10-28 08:40:00|43935.4|43915.4|43936.2|43916.2|43936.2|43916.2|43935.4|43915.4|1
1730104810000|2024-10-28 08:40:10|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|2
1730104820000|2024-10-28 08:40:20|43939.5|43919.5|43943.7|43923.7|43943.7|43923.7|43939.5|43919.5|0
1730104830000|2024-10-28 08:40:30|43944.5|43924.5|43940.4|43920.4|43946.2|43926.2|43940.4|43920.4|3
1730104840000|2024-10-28 08:40:40|43938.7|43918.7|43941.2|43921.2|43941.2|43921.2|43938.7|43918.7|6
1730104850000|2024-10-28 08:40:50|43940.4|43920.4|43941.2|43921.2|43941.2|43921.2|43940.4|43920.4|0
1730104860000|2024-10-28 08:41:00|43940.4|43920.4|43936.2|43916.2|43940.4|43920.4|43936.2|43916.2|3
1730104870000|2024-10-28 08:41:10|43935.4|43915.4|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|7
1730104880000|2024-10-28 08:41:20|43934.5|43914.5|43933.7|43913.7|43934.5|43914.5|43933.7|43913.7|0
1730104890000|2024-10-28 08:41:30|43936.2|43916.2|43943.7|43923.7|43943.7|43923.7|43936.2|43916.2|14
1730104900000|2024-10-28 08:41:40|43944.5|43924.5|43943.7|43923.7|43944.5|43924.5|43943.7|43923.7|0
1730104910000|2024-10-28 08:41:50|43942|43922|43941.2|43921.2|43943.7|43923.7|43941.2|43921.2|2
1730104920000|2024-10-28 08:42:00|43938.7|43918.7|43933.7|43913.7|43938.7|43918.7|43933.7|43913.7|3
1730104930000|2024-10-28 08:42:10|43931.2|43911.2|43924.6|43904.6|43931.2|43911.2|43924.6|43904.6|9
1730104940000|2024-10-28 08:42:20|43922.9|43902.9|43917.9|43897.9|43922.9|43902.9|43917.9|43897.9|2
1730104950000|2024-10-28 08:42:30|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|7
1730104960000|2024-10-28 08:42:40|43915.4|43895.4|43916.2|43896.2|43916.2|43896.2|43913.7|43893.7|2
1730104980000|2024-10-28 08:43:00|43915.4|43895.4|43913.7|43893.7|43915.4|43895.4|43908.7|43888.7|10
1730104990000|2024-10-28 08:43:10|43917|43897|43926.2|43906.2|43926.2|43906.2|43917|43897|7
1730105010000|2024-10-28 08:43:30|43928.7|43908.7|43923.7|43903.7|43928.7|43908.7|43923.7|43903.7|2
1730105020000|2024-10-28 08:43:40|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43923.7|43903.7|0
1730105030000|2024-10-28 08:43:50|43927.9|43907.9|43923.7|43903.7|43927.9|43907.9|43923.7|43903.7|3
1730105040000|2024-10-28 08:44:00|43912.9|43892.9|43903.7|43883.7|43912.9|43892.9|43903.7|43883.7|9
1730105050000|2024-10-28 08:44:10|||||||||1
1730105060000|2024-10-28 08:44:20|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|3
1730105070000|2024-10-28 08:44:30|||||||||1
1730105080000|2024-10-28 08:44:40|43906.2|43886.2|43913.7|43893.7|43916.2|43896.2|43906.2|43886.2|2
1730105090000|2024-10-28 08:44:50|43911.2|43891.2|43913.7|43893.7|43913.7|43893.7|43911.2|43891.2|1
1730105100000|2024-10-28 08:45:00|43916.2|43896.2|43922|43902|43922|43902|43916.2|43896.2|17
1730105110000|2024-10-28 08:45:10|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|5
1730105120000|2024-10-28 08:45:20|43923.7|43903.7|43922|43902|43923.7|43903.7|43919.5|43899.5|0
1730105140000|2024-10-28 08:45:40|43927|43907|43927|43907|43927|43907|43927|43907|3
1730105150000|2024-10-28 08:45:50|43932|43912|43937|43917|43937|43917|43932|43912|3
1730105160000|2024-10-28 08:46:00|43934.5|43914.5|43932|43912|43934.5|43914.5|43932|43912|0
1730105170000|2024-10-28 08:46:10|43931.2|43911.2|43932|43912|43932|43912|43931.2|43911.2|1
1730105180000|2024-10-28 08:46:20|43934.5|43914.5|43937|43917|43937|43917|43934.5|43914.5|0
1730105190000|2024-10-28 08:46:30|43942|43922|43942|43922|43946.2|43926.2|43942|43922|1
1730105200000|2024-10-28 08:46:40|43941.2|43921.2|43939.5|43919.5|43941.2|43921.2|43939.5|43919.5|1
1730105210000|2024-10-28 08:46:50|43942|43922|43942|43922|43942|43922|43937|43917|0
1730105220000|2024-10-28 08:47:00|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|2
1730105250000|2024-10-28 08:47:30|43943.6|43923.6|43949.5|43929.5|43949.5|43929.5|43943.6|43923.6|4
1730105260000|2024-10-28 08:47:40|43952|43932|43952|43932|43952|43932|43952|43932|2
1730105280000|2024-10-28 08:48:00|43954.5|43934.5|43952|43932|43954.5|43934.5|43952|43932|0
1730105300000|2024-10-28 08:48:20|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|0
1730105310000|2024-10-28 08:48:30|43948.7|43928.7|43947|43927|43948.7|43928.7|43947|43927|0
1730105320000|2024-10-28 08:48:40|43946.2|43926.2|43952|43932|43952|43932|43944.5|43924.5|2
1730105330000|2024-10-28 08:48:50|43951.2|43931.2|43947|43927|43951.2|43931.2|43947|43927|0
1730105340000|2024-10-28 08:49:00|43946.2|43926.2|43942|43922|43946.2|43926.2|43942|43922|0
1730105350000|2024-10-28 08:49:10|||||||||1
1730105360000|2024-10-28 08:49:20|43943.6|43923.6|43947|43927|43947|43927|43942|43922|0
1730105370000|2024-10-28 08:49:30|43947.8|43927.8|43949.5|43929.5|43949.5|43929.5|43947.8|43927.8|0
1730105380000|2024-10-28 08:49:40|43948.7|43928.7|43947|43927|43948.7|43928.7|43947|43927|0
1730105390000|2024-10-28 08:49:50|43947.8|43927.8|43952|43932|43952|43932|43947.8|43927.8|5
1730105400000|2024-10-28 08:50:00|43952.8|43932.8|43952|43932|43954.5|43934.5|43952|43932|1
1730105410000|2024-10-28 08:50:10|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|3
1730105420000|2024-10-28 08:50:20|43954.5|43934.5|43962|43942|43962|43942|43954.5|43934.5|1
1730105430000|2024-10-28 08:50:30|43964.5|43944.5|43961.2|43941.2|43977|43957|43961.2|43941.2|7
1730105440000|2024-10-28 08:50:40|43956.2|43936.2|43949.5|43929.5|43956.2|43936.2|43949.5|43929.5|8
1730105470000|2024-10-28 08:51:10|43950.3|43930.3|43952|43932|43952|43932|43950.3|43930.3|3
1730105480000|2024-10-28 08:51:20|43952.8|43932.8|43957|43937|43957|43937|43952.8|43932.8|2
1730105500000|2024-10-28 08:51:40|43954.5|43934.5|43952|43932|43954.5|43934.5|43952|43932|0
1730105510000|2024-10-28 08:51:50|43946.2|43926.2|43944.5|43924.5|43946.2|43926.2|43944.5|43924.5|3
1730105520000|2024-10-28 08:52:00|43942|43922|43942|43922|43942|43922|43942|43922|0
1730105530000|2024-10-28 08:52:10|43943.6|43923.6|43942|43922|43947|43927|43942|43922|0
1730105540000|2024-10-28 08:52:20|43944.5|43924.5|43947|43927|43947|43927|43944.5|43924.5|6
1730105550000|2024-10-28 08:52:30|43944.5|43924.5|43955.3|43935.3|43955.3|43935.3|43944.5|43924.5|6
1730105560000|2024-10-28 08:52:40|43954.5|43934.5|43957|43937|43957|43937|43954.5|43934.5|3
1730105570000|2024-10-28 08:52:50|43956.2|43936.2|43954.5|43934.5|43956.2|43936.2|43954.5|43934.5|0
1730105580000|2024-10-28 08:53:00|43953.7|43933.7|43949.5|43929.5|43953.7|43933.7|43949.5|43929.5|3
1730105590000|2024-10-28 08:53:10|43947|43927|43949.5|43929.5|43949.5|43929.5|43947|43927|0
1730105600000|2024-10-28 08:53:20|43948.7|43928.7|43942|43922|43948.7|43928.7|43942|43922|2
1730105620000|2024-10-28 08:53:40|43944.5|43924.5|43945.3|43925.3|43947|43927|43944.5|43924.5|2
1730105630000|2024-10-28 08:53:50|43947|43927|43947|43927|43947|43927|43947|43927|1
1730105640000|2024-10-28 08:54:00|43947.8|43927.8|43944.5|43924.5|43947.8|43927.8|43944.5|43924.5|0
1730105650000|2024-10-28 08:54:10|43945.3|43925.3|43949.5|43929.5|43949.5|43929.5|43945.3|43925.3|1
1730105660000|2024-10-28 08:54:20|43950.3|43930.3|43952|43932|43952|43932|43949.5|43929.5|3
1730105670000|2024-10-28 08:54:30|43954.5|43934.5|43952|43932|43954.5|43934.5|43952|43932|1
1730105680000|2024-10-28 08:54:40|43957|43937|43952|43932|43957|43937|43952|43932|0
1730105690000|2024-10-28 08:54:50|43957|43937|43957|43937|43957|43937|43957|43937|5
1730105700000|2024-10-28 08:55:00|43959.5|43939.5|43967|43947|43967|43947|43959.5|43939.5|2
1730105710000|2024-10-28 08:55:10|43969.5|43949.5|43982|43962|43982|43962|43969.5|43949.5|3
1730105720000|2024-10-28 08:55:20|43979.5|43959.5|43972|43952|43979.5|43959.5|43972|43952|9
1730105730000|2024-10-28 08:55:30|43972.8|43952.8|43974.5|43954.5|43974.5|43954.5|43972|43952|6
1730105740000|2024-10-28 08:55:40|43976.1|43956.1|43977|43957|43979.5|43959.5|43974.5|43954.5|2
1730105750000|2024-10-28 08:55:50|43972.9|43952.9|43968.7|43948.7|43972.9|43952.9|43968.7|43948.7|6
1730105760000|2024-10-28 08:56:00|43963.7|43943.7|43958.7|43938.7|43963.7|43943.7|43958.7|43938.7|4
1730105770000|2024-10-28 08:56:10|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|2
1730105780000|2024-10-28 08:56:20|43957|43937|43962|43942|43962|43942|43957|43937|7
1730105790000|2024-10-28 08:56:30|43967|43947|43967|43947|43967|43947|43967|43947|0
1730105800000|2024-10-28 08:56:40|43969.5|43949.5|43972|43952|43972|43952|43967|43947|0
1730105810000|2024-10-28 08:56:50|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|3
1730105820000|2024-10-28 08:57:00|||||||||1
1730105830000|2024-10-28 08:57:10|43968.7|43948.7|43977|43957|43977|43957|43967|43947|2
1730105840000|2024-10-28 08:57:20|43978.7|43958.7|43967|43947|43982|43962|43964.5|43944.5|3
1730105850000|2024-10-28 08:57:30|43966.2|43946.2|43967|43947|43968.7|43948.7|43966.2|43946.2|0
1730105860000|2024-10-28 08:57:40|43969.5|43949.5|43972|43952|43972|43952|43969.5|43949.5|1
1730105880000|2024-10-28 08:58:00|43972.8|43952.8|43972|43952|43975.4|43955.4|43972|43952|4
1730105900000|2024-10-28 08:58:20|43968.7|43948.7|43958.7|43938.7|43968.7|43948.7|43958.7|43938.7|9
1730105910000|2024-10-28 08:58:30|43957|43937|43957|43937|43958.7|43938.7|43957|43937|0
1730105920000|2024-10-28 08:58:40|43958.7|43938.7|43957|43937|43959.5|43939.5|43957|43937|1
1730105930000|2024-10-28 08:58:50|43957.8|43937.8|43954.5|43934.5|43957.8|43937.8|43954.5|43934.5|1
1730105940000|2024-10-28 08:59:00|43952|43932|43947|43927|43952|43932|43947|43927|3
1730105950000|2024-10-28 08:59:10|43949.5|43929.5|43947|43927|43949.5|43929.5|43947|43927|1
1730105960000|2024-10-28 08:59:20|||||||||1
1730105970000|2024-10-28 08:59:30|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|0
1730105980000|2024-10-28 08:59:40|43952|43932|43952|43932|43952|43932|43952|43932|1
1730105990000|2024-10-28 08:59:50|43956.2|43936.2|43957|43937|43957|43937|43952|43932|3
1730106000000|2024-10-28 09:00:00|43962.8|43942.8|43954.5|43934.5|43962.8|43942.8|43954.5|43934.5|4
1730106010000|2024-10-28 09:00:10|43947|43927|43927|43907|43947|43927|43927|43907|14
1730106020000|2024-10-28 09:00:20|43924.5|43904.5|43922|43902|43924.5|43904.5|43922|43902|9
1730106030000|2024-10-28 09:00:30|43923.6|43903.6|43932|43912|43932|43912|43923.6|43903.6|5
1730106040000|2024-10-28 09:00:40|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43929.5|43909.5|0
1730106050000|2024-10-28 09:00:50|43929.5|43909.5|43932|43912|43934.5|43914.5|43929.5|43909.5|2
1730106060000|2024-10-28 09:01:00|43934.5|43914.5|43919.5|43899.5|43937|43917|43919.5|43899.5|21
1730106070000|2024-10-28 09:01:10|43912|43892|43904.5|43884.5|43912|43892|43899.5|43879.5|12
1730106080000|2024-10-28 09:01:20|43907|43887|43917|43897|43917|43897|43907|43887|7
1730106090000|2024-10-28 09:01:30|43919.5|43899.5|43922|43902|43927|43907|43919.5|43899.5|12
1730106100000|2024-10-28 09:01:40|43919.6|43899.6|43912|43892|43919.6|43899.6|43912|43892|4
1730106110000|2024-10-28 09:01:50|43914.5|43894.5|43922|43902|43922|43902|43914.5|43894.5|4
1730106120000|2024-10-28 09:02:00|43927|43907|43932|43912|43932|43912|43927|43907|0
1730106130000|2024-10-28 09:02:10|43934.5|43914.5|43929.5|43909.5|43934.5|43914.5|43929.5|43909.5|3
1730106140000|2024-10-28 09:02:20|43927|43907|43917|43897|43927|43907|43917|43897|1
1730106150000|2024-10-28 09:02:30|43919.5|43899.5|43917|43897|43922|43902|43917|43897|4
1730106160000|2024-10-28 09:02:40|43917.8|43897.8|43922|43902|43922|43902|43917|43897|3
1730106180000|2024-10-28 09:03:00|43924.5|43904.5|43927|43907|43929.5|43909.5|43924.5|43904.5|12
1730106190000|2024-10-28 09:03:10|43926.2|43906.2|43922|43902|43926.2|43906.2|43922|43902|2
1730106210000|2024-10-28 09:03:30|43921.2|43901.2|43919.5|43899.5|43921.2|43901.2|43919.5|43899.5|0
1730106220000|2024-10-28 09:03:40|43923.7|43903.7|43927|43907|43927|43907|43923.7|43903.7|5
1730106230000|2024-10-28 09:03:50|43925.4|43905.4|43922|43902|43925.4|43905.4|43922|43902|1
1730106240000|2024-10-28 09:04:00|43919.5|43899.5|43905.5|43885.5|43919.5|43899.5|43905.5|43885.5|20
1730106250000|2024-10-28 09:04:10|43903.8|43883.8|43880.4|43860.4|43903.8|43883.8|43877.1|43857.1|11
1730106260000|2024-10-28 09:04:20|43878.8|43858.8|43880.4|43860.4|43880.4|43860.4|43878.8|43858.8|4
1730106270000|2024-10-28 09:04:30|43879.6|43859.6|43882.1|43862.1|43882.1|43862.1|43877.9|43857.9|30
1730106280000|2024-10-28 09:04:40|43879.6|43859.6|43877.1|43857.1|43879.6|43859.6|43877.1|43857.1|1
1730106290000|2024-10-28 09:04:50|43887.9|43867.9|43877.1|43857.1|43887.9|43867.9|43877.1|43857.1|21
1730106300000|2024-10-28 09:05:00|43875.4|43855.4|43875.4|43855.4|43877.1|43857.1|43872.1|43852.1|14
1730106310000|2024-10-28 09:05:10|43874.6|43854.6|43872.1|43852.1|43879.6|43859.6|43872.1|43852.1|4
1730106320000|2024-10-28 09:05:20|43871.3|43851.3|43872.1|43852.1|43877.1|43857.1|43869.6|43849.6|4
1730106330000|2024-10-28 09:05:30|43874.6|43854.6|43872.1|43852.1|43874.6|43854.6|43872.1|43852.1|3
1730106340000|2024-10-28 09:05:40|43874.6|43854.6|43872.9|43852.9|43874.6|43854.6|43872.9|43852.9|1
1730106350000|2024-10-28 09:05:50|43872.1|43852.1|43856.3|43836.3|43872.1|43852.1|43855.5|43835.5|5
1730106360000|2024-10-28 09:06:00|43855.5|43835.5|43849.6|43829.6|43855.5|43835.5|43848.8|43828.8|6
1730106370000|2024-10-28 09:06:10|43847.9|43827.9|43853.8|43833.8|43853.8|43833.8|43846.3|43826.3|3
1730106380000|2024-10-28 09:06:20|43853|43833|43853.8|43833.8|43853.8|43833.8|43853|43833|1
1730106390000|2024-10-28 09:06:30|43853|43833|43851.3|43831.3|43853|43833|43848.8|43828.8|5
1730106400000|2024-10-28 09:06:40|43848.8|43828.8|43851.3|43831.3|43853.8|43833.8|43848.8|43828.8|0
1730106410000|2024-10-28 09:06:50|43848.8|43828.8|43853.8|43833.8|43853.8|43833.8|43848.8|43828.8|3
1730106420000|2024-10-28 09:07:00|43854.6|43834.6|43853.8|43833.8|43856.3|43836.3|43853|43833|5
1730106430000|2024-10-28 09:07:10|43856.3|43836.3|43858.8|43838.8|43858.8|43838.8|43853.8|43833.8|3
1730106440000|2024-10-28 09:07:20|43857.2|43837.2|43858.8|43838.8|43858.8|43838.8|43853.8|43833.8|11
1730106450000|2024-10-28 09:07:30|43861.3|43841.3|43866.3|43846.3|43866.3|43846.3|43861.3|43841.3|3
1730106460000|2024-10-28 09:07:40|||||||||4
1730106480000|2024-10-28 09:08:00|||||||||1
1730106490000|2024-10-28 09:08:10|43863.8|43843.8|43853.8|43833.8|43863.8|43843.8|43853.8|43833.8|12
1730106500000|2024-10-28 09:08:20|43854.6|43834.6|43853.8|43833.8|43856.3|43836.3|43853.8|43833.8|1
1730106510000|2024-10-28 09:08:30|43856.3|43836.3|43851.3|43831.3|43856.3|43836.3|43851.3|43831.3|6
1730106520000|2024-10-28 09:08:40|43852.2|43832.2|43853.8|43833.8|43853.8|43833.8|43852.2|43832.2|2
1730106530000|2024-10-28 09:08:50|43849.7|43829.7|43858.8|43838.8|43858.8|43838.8|43848.8|43828.8|8
1730106540000|2024-10-28 09:09:00|43856.3|43836.3|43856.3|43836.3|43858.8|43838.8|43856.3|43836.3|6
1730106550000|2024-10-28 09:09:10|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|3
1730106560000|2024-10-28 09:09:20|43861.3|43841.3|43868.8|43848.8|43868.8|43848.8|43861.3|43841.3|2
1730106570000|2024-10-28 09:09:30|43873.8|43853.8|43876.3|43856.3|43878.8|43858.8|43873.8|43853.8|3
1730106580000|2024-10-28 09:09:40|43878.8|43858.8|43881.3|43861.3|43881.3|43861.3|43878.8|43858.8|3
1730106590000|2024-10-28 09:09:50|43884.7|43864.7|43911.4|43891.4|43911.4|43891.4|43884.7|43864.7|7
1730106600000|2024-10-28 09:10:00|||||||||1
1730106610000|2024-10-28 09:10:10|43913.9|43893.9|43906.4|43886.4|43913.9|43893.9|43906.4|43886.4|6
1730106620000|2024-10-28 09:10:20|43905.5|43885.5|43893.9|43873.9|43905.5|43885.5|43893.9|43873.9|4
1730106630000|2024-10-28 09:10:30|43898|43878|43898.9|43878.9|43898.9|43878.9|43898|43878|3
1730106640000|2024-10-28 09:10:40|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|3
1730106650000|2024-10-28 09:10:50|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|0
1730106660000|2024-10-28 09:11:00|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|2
1730106670000|2024-10-28 09:11:10|43906.4|43886.4|43907.2|43887.2|43907.2|43887.2|43906.4|43886.4|3
1730106690000|2024-10-28 09:11:30|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|0
1730106720000|2024-10-28 09:12:00|43903.1|43883.1|43898.9|43878.9|43903.9|43883.9|43898.9|43878.9|2
1730106730000|2024-10-28 09:12:10|43893.9|43873.9|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|1
1730106740000|2024-10-28 09:12:20|43894.7|43874.7|43893.9|43873.9|43898.9|43878.9|43893.9|43873.9|1
1730106760000|2024-10-28 09:12:40|43892.3|43872.3|43888.9|43868.9|43892.3|43872.3|43888.9|43868.9|0
1730106770000|2024-10-28 09:12:50|43887.2|43867.2|43883.9|43863.9|43887.2|43867.2|43883.9|43863.9|0
1730106780000|2024-10-28 09:13:00|43882.2|43862.2|43876.4|43856.4|43882.2|43862.2|43876.4|43856.4|2
1730106790000|2024-10-28 09:13:10|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43873.9|43853.9|1
1730106800000|2024-10-28 09:13:20|43877.2|43857.2|43878.9|43858.9|43878.9|43858.9|43877.2|43857.2|2
1730106810000|2024-10-28 09:13:30|43879.7|43859.7|43881.4|43861.4|43881.4|43861.4|43878.9|43858.9|2
1730106820000|2024-10-28 09:13:40|43878.9|43858.9|43881.4|43861.4|43881.4|43861.4|43878.9|43858.9|0
1730106840000|2024-10-28 09:14:00|43880.6|43860.6|43873.9|43853.9|43880.6|43860.6|43873.9|43853.9|4
1730106860000|2024-10-28 09:14:20|43873.1|43853.1|43871.4|43851.4|43873.1|43853.1|43871.4|43851.4|0
1730106880000|2024-10-28 09:14:40|||||||||3
1730106890000|2024-10-28 09:14:50|43868.9|43848.9|43873.9|43853.9|43873.9|43853.9|43868.9|43848.9|4
1730106900000|2024-10-28 09:15:00|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|0
1730106910000|2024-10-28 09:15:10|43873.9|43853.9|43878.9|43858.9|43878.9|43858.9|43873.9|43853.9|0
1730106920000|2024-10-28 09:15:20|43873.9|43853.9|43878.9|43858.9|43878.9|43858.9|43873.9|43853.9|3
1730106950000|2024-10-28 09:15:50|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|1
1730106960000|2024-10-28 09:16:00|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43878.1|43858.1|2
1730106970000|2024-10-28 09:16:10|||||||||1
1730106980000|2024-10-28 09:16:20|43878.1|43858.1|43876.4|43856.4|43878.1|43858.1|43876.4|43856.4|2
1730106990000|2024-10-28 09:16:30|43874.7|43854.7|43873.1|43853.1|43874.7|43854.7|43873.1|43853.1|0
1730107000000|2024-10-28 09:16:40|43871.4|43851.4|43871.4|43851.4|43871.4|43851.4|43871.4|43851.4|1
1730107010000|2024-10-28 09:16:50|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|5
1730107020000|2024-10-28 09:17:00|||||||||2
1730107050000|2024-10-28 09:17:30|43871.4|43851.4|43868.9|43848.9|43873.9|43853.9|43868.9|43848.9|0
1730107060000|2024-10-28 09:17:40|43866.4|43846.4|43856.4|43836.4|43866.4|43846.4|43856.4|43836.4|10
1730107080000|2024-10-28 09:18:00|43854.7|43834.7|43848.9|43828.9|43854.7|43834.7|43848.9|43828.9|4
1730107100000|2024-10-28 09:18:20|43846.4|43826.4|43844.7|43824.7|43846.4|43826.4|43844.7|43824.7|6
1730107110000|2024-10-28 09:18:30|43846.4|43826.4|43843.9|43823.9|43846.4|43826.4|43843.9|43823.9|0
1730107120000|2024-10-28 09:18:40|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|0
1730107130000|2024-10-28 09:18:50|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43840.6|43820.6|0
1730107140000|2024-10-28 09:19:00|43847.2|43827.2|43852.2|43832.2|43852.2|43832.2|43847.2|43827.2|3
1730107150000|2024-10-28 09:19:10|43850.5|43830.5|43848.9|43828.9|43852.2|43832.2|43848.9|43828.9|0
1730107160000|2024-10-28 09:19:20|43850.5|43830.5|43848.9|43828.9|43851.4|43831.4|43848.9|43828.9|5
1730107170000|2024-10-28 09:19:30|||||||||2
1730107180000|2024-10-28 09:19:40|43851.4|43831.4|43853.9|43833.9|43853.9|43833.9|43848.9|43828.9|1
1730107190000|2024-10-28 09:19:50|43856.4|43836.4|43856.4|43836.4|43857.2|43837.2|43856.4|43836.4|7
1730107200000|2024-10-28 09:20:00|43854.7|43834.7|43856.4|43836.4|43856.4|43836.4|43853.1|43833.1|4
1730107210000|2024-10-28 09:20:10|43857.2|43837.2|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|2
1730107220000|2024-10-28 09:20:20|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|0
1730107230000|2024-10-28 09:20:30|43864.7|43844.7|43863.9|43843.9|43865.6|43845.6|43863.9|43843.9|4
1730107240000|2024-10-28 09:20:40|43858.9|43838.9|43848.9|43828.9|43858.9|43838.9|43846.4|43826.4|7
1730107250000|2024-10-28 09:20:50|43855.5|43835.5|43854.7|43834.7|43856.3|43836.3|43854.7|43834.7|12
1730107260000|2024-10-28 09:21:00|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1730107270000|2024-10-28 09:21:10|43851.4|43831.4|43853.9|43833.9|43853.9|43833.9|43851.4|43831.4|0
1730107280000|2024-10-28 09:21:20|||||||||1
1730107290000|2024-10-28 09:21:30|43856.4|43836.4|43851.4|43831.4|43856.4|43836.4|43851.4|43831.4|2
1730107300000|2024-10-28 09:21:40|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|0
1730107310000|2024-10-28 09:21:50|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|0
1730107320000|2024-10-28 09:22:00|43853.1|43833.1|43846.4|43826.4|43853.1|43833.1|43846.4|43826.4|1
1730107330000|2024-10-28 09:22:10|43848.1|43828.1|43848.9|43828.9|43848.9|43828.9|43846.4|43826.4|0
1730107340000|2024-10-28 09:22:20|43847.3|43827.3|43838.9|43818.9|43847.3|43827.3|43838.9|43818.9|11
1730107350000|2024-10-28 09:22:30|43840.6|43820.6|43841.4|43821.4|43841.4|43821.4|43838.9|43818.9|1
1730107360000|2024-10-28 09:22:40|43839.7|43819.7|43840.6|43820.6|43841.4|43821.4|43838.9|43818.9|2
1730107370000|2024-10-28 09:22:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43838.9|43818.9|0
1730107380000|2024-10-28 09:23:00|43840.6|43820.6|43838.9|43818.9|43840.6|43820.6|43838.9|43818.9|5
1730107390000|2024-10-28 09:23:10|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|9
1730107410000|2024-10-28 09:23:30|43833.9|43813.9|43833.1|43813.1|43833.9|43813.9|43833.1|43813.1|1
1730107420000|2024-10-28 09:23:40|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|0
1730107430000|2024-10-28 09:23:50|43829.7|43809.7|43828.9|43808.9|43829.7|43809.7|43828.9|43808.9|2
1730107440000|2024-10-28 09:24:00|43828.1|43808.1|43831.4|43811.4|43831.4|43811.4|43826.4|43806.4|1
1730107460000|2024-10-28 09:24:20|43830.6|43810.6|43826.4|43806.4|43830.6|43810.6|43826.4|43806.4|2
1730107470000|2024-10-28 09:24:30|43823.9|43803.9|43821.4|43801.4|43823.9|43803.9|43821.4|43801.4|9
1730107480000|2024-10-28 09:24:40|||||||||1
1730107490000|2024-10-28 09:24:50|43820.6|43800.6|43818.9|43798.9|43820.6|43800.6|43818.9|43798.9|8
1730107500000|2024-10-28 09:25:00|||||||||1
1730107510000|2024-10-28 09:25:10|43818.1|43798.1|43813.9|43793.9|43818.1|43798.1|43811.4|43791.4|8
1730107520000|2024-10-28 09:25:20|43814.7|43794.7|43816.4|43796.4|43816.4|43796.4|43814.7|43794.7|3
1730107530000|2024-10-28 09:25:30|||||||||1
1730107540000|2024-10-28 09:25:40|43817.2|43797.2|43818.9|43798.9|43821.4|43801.4|43817.2|43797.2|1
1730107550000|2024-10-28 09:25:50|43818.1|43798.1|43816.4|43796.4|43818.1|43798.1|43816.4|43796.4|0
1730107560000|2024-10-28 09:26:00|||||||||1
1730107580000|2024-10-28 09:26:20|43815.6|43795.6|43816.4|43796.4|43816.4|43796.4|43813.9|43793.9|0
1730107590000|2024-10-28 09:26:30|43813.9|43793.9|43801.4|43781.4|43813.9|43793.9|43798.9|43778.9|12
1730107600000|2024-10-28 09:26:40|43798.9|43778.9|43797.2|43777.2|43798.9|43778.9|43797.2|43777.2|0
1730107610000|2024-10-28 09:26:50|||||||||3
1730107620000|2024-10-28 09:27:00|43801.4|43781.4|43806.4|43786.4|43806.4|43786.4|43801.4|43781.4|6
1730107630000|2024-10-28 09:27:10|43808.9|43788.9|43803.9|43783.9|43808.9|43788.9|43803.9|43783.9|3
1730107640000|2024-10-28 09:27:20|43798.9|43778.9|43798.1|43778.1|43798.9|43778.9|43798.1|43778.1|15
1730107650000|2024-10-28 09:27:30|43795.6|43775.6|43792.3|43772.3|43798.1|43778.1|43792.3|43772.3|1
1730107660000|2024-10-28 09:27:40|43794.8|43774.8|43797.3|43777.3|43797.3|43777.3|43794.8|43774.8|5
1730107670000|2024-10-28 09:27:50|43794.8|43774.8|43792.3|43772.3|43794.8|43774.8|43792.3|43772.3|3
1730107680000|2024-10-28 09:28:00|||||||||8
1730107690000|2024-10-28 09:28:10|43793.1|43773.1|43794.8|43774.8|43794.8|43774.8|43792.3|43772.3|1
1730107700000|2024-10-28 09:28:20|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|4
1730107710000|2024-10-28 09:28:30|43789.8|43769.8|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|6
1730107720000|2024-10-28 09:28:40|43792.3|43772.3|43789.8|43769.8|43792.3|43772.3|43789.8|43769.8|4
1730107730000|2024-10-28 09:28:50|43792.3|43772.3|43786.5|43766.5|43792.3|43772.3|43786.5|43766.5|4
1730107740000|2024-10-28 09:29:00|43781.5|43761.5|43782.3|43762.3|43782.3|43762.3|43781.5|43761.5|6
1730107760000|2024-10-28 09:29:20|||||||||1
1730107780000|2024-10-28 09:29:40|43779.8|43759.8|43782.3|43762.3|43782.3|43762.3|43779.8|43759.8|6
1730107790000|2024-10-28 09:29:50|43783.1|43763.1|43789.8|43769.8|43789.8|43769.8|43783.1|43763.1|7
1730107800000|2024-10-28 09:30:00|43787.3|43767.3|43783.1|43763.1|43787.3|43767.3|43782.3|43762.3|9
1730107810000|2024-10-28 09:30:10|43784.8|43764.8|43787.3|43767.3|43787.3|43767.3|43784.8|43764.8|6
1730107820000|2024-10-28 09:30:20|43785.6|43765.6|43789.8|43769.8|43789.8|43769.8|43782.3|43762.3|4
1730107830000|2024-10-28 09:30:30|43794.8|43774.8|43794.8|43774.8|43795.6|43775.6|43794.8|43774.8|1
1730107840000|2024-10-28 09:30:40|43794|43774|43794.8|43774.8|43797.3|43777.3|43792.3|43772.3|6
1730107850000|2024-10-28 09:30:50|43792.3|43772.3|43787.3|43767.3|43792.3|43772.3|43787.3|43767.3|3
1730107860000|2024-10-28 09:31:00|43789.8|43769.8|43787.3|43767.3|43792.3|43772.3|43787.3|43767.3|2
1730107870000|2024-10-28 09:31:10|43782.3|43762.3|43777.3|43757.3|43782.3|43762.3|43777.3|43757.3|5
1730107880000|2024-10-28 09:31:20|43774.8|43754.8|43778.1|43758.1|43778.1|43758.1|43774|43754|7
1730107890000|2024-10-28 09:31:30|43779.8|43759.8|43782.3|43762.3|43784.8|43764.8|43779.8|43759.8|6
1730107900000|2024-10-28 09:31:40|43781.5|43761.5|43777.3|43757.3|43781.5|43761.5|43777.3|43757.3|1
1730107910000|2024-10-28 09:31:50|43776.5|43756.5|43772.3|43752.3|43776.5|43756.5|43772.3|43752.3|0
1730107930000|2024-10-28 09:32:10|43777.3|43757.3|43777.3|43757.3|43778.1|43758.1|43777.3|43757.3|3
1730107940000|2024-10-28 09:32:20|||||||||1
1730107950000|2024-10-28 09:32:30|||||||||3
1730107960000|2024-10-28 09:32:40|43780.6|43760.6|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|1
1730107970000|2024-10-28 09:32:50|43782.3|43762.3|43782.3|43762.3|43783.1|43763.1|43782.3|43762.3|2
1730107980000|2024-10-28 09:33:00|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|1
1730107990000|2024-10-28 09:33:10|43784.8|43764.8|43791.5|43771.5|43792.3|43772.3|43784.8|43764.8|6
1730108000000|2024-10-28 09:33:20|43792.3|43772.3|43803.1|43783.1|43803.1|43783.1|43792.3|43772.3|5
1730108010000|2024-10-28 09:33:30|43804|43784|43802.3|43782.3|43807.3|43787.3|43802.3|43782.3|2
1730108020000|2024-10-28 09:33:40|43807.3|43787.3|43807.3|43787.3|43808.1|43788.1|43807.3|43787.3|4
1730108030000|2024-10-28 09:33:50|43809.8|43789.8|43810.6|43790.6|43810.6|43790.6|43809.8|43789.8|1
1730108040000|2024-10-28 09:34:00|43812.3|43792.3|43809.8|43789.8|43812.3|43792.3|43809.8|43789.8|2
1730108050000|2024-10-28 09:34:10|43812.3|43792.3|43807.3|43787.3|43812.3|43792.3|43807.3|43787.3|6
1730108060000|2024-10-28 09:34:20|43809.8|43789.8|43807.3|43787.3|43809.8|43789.8|43807.3|43787.3|5
1730108070000|2024-10-28 09:34:30|43806.5|43786.5|43807.3|43787.3|43809.8|43789.8|43804.8|43784.8|1
1730108080000|2024-10-28 09:34:40|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|4
1730108090000|2024-10-28 09:34:50|43814.8|43794.8|43812.3|43792.3|43814.8|43794.8|43812.3|43792.3|6
1730108110000|2024-10-28 09:35:10|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|1
1730108120000|2024-10-28 09:35:20|43810.6|43790.6|43817.3|43797.3|43817.3|43797.3|43810.6|43790.6|1
1730108130000|2024-10-28 09:35:30|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|4
1730108140000|2024-10-28 09:35:40|43818.1|43798.1|43812.3|43792.3|43818.1|43798.1|43812.3|43792.3|6
1730108150000|2024-10-28 09:35:50|43817.3|43797.3|43818.1|43798.1|43818.1|43798.1|43817.3|43797.3|7
1730108160000|2024-10-28 09:36:00|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|14
1730108170000|2024-10-28 09:36:10|43822.3|43802.3|43824.8|43804.8|43824.8|43804.8|43822.3|43802.3|2
1730108180000|2024-10-28 09:36:20|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|0
1730108190000|2024-10-28 09:36:30|43828.1|43808.1|43827.3|43807.3|43829.8|43809.8|43827.3|43807.3|0
1730108200000|2024-10-28 09:36:40|43828.1|43808.1|43828.1|43808.1|43829.8|43809.8|43827.3|43807.3|0
1730108210000|2024-10-28 09:36:50|43829.8|43809.8|43827.3|43807.3|43829.8|43809.8|43827.3|43807.3|0
1730108220000|2024-10-28 09:37:00|43828.1|43808.1|43824.8|43804.8|43829|43809|43824.8|43804.8|0
1730108230000|2024-10-28 09:37:10|43827.3|43807.3|43824.8|43804.8|43827.3|43807.3|43824.8|43804.8|3
1730108240000|2024-10-28 09:37:20|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|1
1730108250000|2024-10-28 09:37:30|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|0
1730108260000|2024-10-28 09:37:40|43822.3|43802.3|43817.3|43797.3|43822.3|43802.3|43817.3|43797.3|1
1730108270000|2024-10-28 09:37:50|||||||||1
1730108280000|2024-10-28 09:38:00|||||||||1
1730108290000|2024-10-28 09:38:10|43814.8|43794.8|43814.8|43794.8|43817.3|43797.3|43814.8|43794.8|1
1730108300000|2024-10-28 09:38:20|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|43817.3|43797.3|17
1730108310000|2024-10-28 09:38:30|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|43827.3|43807.3|0
1730108320000|2024-10-28 09:38:40|||||||||2
1730108330000|2024-10-28 09:38:50|43824.8|43804.8|43824.8|43804.8|43824.8|43804.8|43824.8|43804.8|0
1730108340000|2024-10-28 09:39:00|43824|43804|43809.8|43789.8|43824|43804|43809.8|43789.8|2
1730108350000|2024-10-28 09:39:10|43812.3|43792.3|43812.3|43792.3|43812.3|43792.3|43807.3|43787.3|2
1730108360000|2024-10-28 09:39:20|43814.8|43794.8|43816.5|43796.5|43816.5|43796.5|43814.8|43794.8|6
1730108370000|2024-10-28 09:39:30|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|43814.8|43794.8|0
1730108380000|2024-10-28 09:39:40|43816.5|43796.5|43820.7|43800.7|43820.7|43800.7|43816.5|43796.5|3
1730108390000|2024-10-28 09:39:50|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|43822.4|43802.4|1
1730108400000|2024-10-28 09:40:00|43819.9|43799.9|43822.4|43802.4|43822.4|43802.4|43819|43799|0
1730108410000|2024-10-28 09:40:10|43824.9|43804.9|43824.9|43804.9|43824.9|43804.9|43822.4|43802.4|1
1730108420000|2024-10-28 09:40:20|43822.4|43802.4|43819.9|43799.9|43822.4|43802.4|43819.9|43799.9|0
1730108440000|2024-10-28 09:40:40|43819|43799|43819.9|43799.9|43819.9|43799.9|43817.4|43797.4|0
1730108450000|2024-10-28 09:40:50|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|0
1730108460000|2024-10-28 09:41:00|43815.7|43795.7|43811.6|43791.6|43815.7|43795.7|43811.6|43791.6|2
1730108470000|2024-10-28 09:41:10|43812.4|43792.4|43814.9|43794.9|43814.9|43794.9|43812.4|43792.4|1
1730108490000|2024-10-28 09:41:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1730108500000|2024-10-28 09:41:40|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.1|43794.1|1
1730108520000|2024-10-28 09:42:00|43814.1|43794.1|43812.4|43792.4|43814.1|43794.1|43812.4|43792.4|3
1730108530000|2024-10-28 09:42:10|43811.6|43791.6|43804.9|43784.9|43811.6|43791.6|43804.9|43784.9|2
1730108540000|2024-10-28 09:42:20|43804.1|43784.1|43802.4|43782.4|43804.1|43784.1|43802.4|43782.4|0
1730108550000|2024-10-28 09:42:30|43801.6|43781.6|43800.7|43780.7|43801.6|43781.6|43800.7|43780.7|5
1730108560000|2024-10-28 09:42:40|43802.4|43782.4|43782.4|43762.4|43802.4|43782.4|43782.4|43762.4|7
1730108570000|2024-10-28 09:42:50|43780.7|43760.7|43781.6|43761.6|43781.6|43761.6|43780.7|43760.7|1
1730108580000|2024-10-28 09:43:00|43779.9|43759.9|43782.4|43762.4|43782.4|43762.4|43779.9|43759.9|3
1730108600000|2024-10-28 09:43:20|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|3
1730108610000|2024-10-28 09:43:30|||||||||1
1730108620000|2024-10-28 09:43:40|43784.9|43764.9|43787.4|43767.4|43787.4|43767.4|43784.9|43764.9|3
1730108630000|2024-10-28 09:43:50|43788.2|43768.2|43793.2|43773.2|43793.2|43773.2|43788.2|43768.2|1
1730108640000|2024-10-28 09:44:00|43794.9|43774.9|43789.9|43769.9|43794.9|43774.9|43789.9|43769.9|2
1730108650000|2024-10-28 09:44:10|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|3
1730108660000|2024-10-28 09:44:20|43791.6|43771.6|43789.9|43769.9|43792.4|43772.4|43787.4|43767.4|6
1730108680000|2024-10-28 09:44:40|43787.4|43767.4|43789.1|43769.1|43789.9|43769.9|43787.4|43767.4|1
1730108690000|2024-10-28 09:44:50|43787.4|43767.4|43792.4|43772.4|43792.4|43772.4|43787.4|43767.4|5
1730108700000|2024-10-28 09:45:00|43791.6|43771.6|43792.4|43772.4|43792.4|43772.4|43789.9|43769.9|4
1730108710000|2024-10-28 09:45:10|43793.2|43773.2|43799.9|43779.9|43799.9|43779.9|43793.2|43773.2|2
1730108720000|2024-10-28 09:45:20|43800.7|43780.7|43794.9|43774.9|43800.7|43780.7|43792.4|43772.4|2
1730108740000|2024-10-28 09:45:40|43794.1|43774.1|43792.4|43772.4|43794.1|43774.1|43792.4|43772.4|1
1730108750000|2024-10-28 09:45:50|43788.2|43768.2|43787.4|43767.4|43788.2|43768.2|43787.4|43767.4|0
1730108760000|2024-10-28 09:46:00|43786.6|43766.6|43781.6|43761.6|43786.6|43766.6|43781.6|43761.6|3
1730108770000|2024-10-28 09:46:10|||||||||1
1730108780000|2024-10-28 09:46:20|43779.1|43759.1|43777.4|43757.4|43781.6|43761.6|43777.4|43757.4|0
1730108800000|2024-10-28 09:46:40|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43777.4|43757.4|0
1730108810000|2024-10-28 09:46:50|43777.4|43757.4|43779.9|43759.9|43779.9|43759.9|43777.4|43757.4|0
1730108820000|2024-10-28 09:47:00|43777.4|43757.4|43777.4|43757.4|43779.9|43759.9|43777.4|43757.4|0
1730108830000|2024-10-28 09:47:10|43779.9|43759.9|43782.4|43762.4|43782.4|43762.4|43779.9|43759.9|9
1730108850000|2024-10-28 09:47:30|43781.6|43761.6|43779.9|43759.9|43781.6|43761.6|43779.9|43759.9|5
1730108860000|2024-10-28 09:47:40|||||||||1
1730108870000|2024-10-28 09:47:50|43778.2|43758.2|43776.6|43756.6|43778.2|43758.2|43776.6|43756.6|1
1730108880000|2024-10-28 09:48:00|43774.9|43754.9|43773.3|43753.3|43774.9|43754.9|43773.3|43753.3|3
1730108890000|2024-10-28 09:48:10|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|1
1730108900000|2024-10-28 09:48:20|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|0
1730108910000|2024-10-28 09:48:30|43770.8|43750.8|43769.1|43749.1|43770.8|43750.8|43769.1|43749.1|1
1730108920000|2024-10-28 09:48:40|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|3
1730108930000|2024-10-28 09:48:50|43766.6|43746.6|43764.9|43744.9|43766.6|43746.6|43764.9|43744.9|6
1730108940000|2024-10-28 09:49:00|43767.4|43747.4|43766.6|43746.6|43767.4|43747.4|43766.6|43746.6|5
1730108950000|2024-10-28 09:49:10|43769.1|43749.1|43764.9|43744.9|43769.1|43749.1|43764.9|43744.9|4
1730108960000|2024-10-28 09:49:20|||||||||3
1730108970000|2024-10-28 09:49:30|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|5
1730108980000|2024-10-28 09:49:40|43769.1|43749.1|43767.4|43747.4|43769.1|43749.1|43767.4|43747.4|1
1730108990000|2024-10-28 09:49:50|43769.9|43749.9|43764.9|43744.9|43769.9|43749.9|43764.9|43744.9|16
1730109000000|2024-10-28 09:50:00|43766.5|43746.5|43782.4|43762.4|43782.4|43762.4|43766.5|43746.5|13
1730109010000|2024-10-28 09:50:10|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|4
1730109020000|2024-10-28 09:50:20|43784.9|43764.9|43779.9|43759.9|43784.9|43764.9|43779.9|43759.9|3
1730109030000|2024-10-28 09:50:30|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|1
1730109050000|2024-10-28 09:50:50|43783.2|43763.2|43784.9|43764.9|43784.9|43764.9|43783.2|43763.2|1
1730109060000|2024-10-28 09:51:00|43783.2|43763.2|43779.9|43759.9|43784.9|43764.9|43779.9|43759.9|12
1730109070000|2024-10-28 09:51:10|43780.7|43760.7|43782.4|43762.4|43782.4|43762.4|43780.7|43760.7|3
1730109080000|2024-10-28 09:51:20|43783.2|43763.2|43787.4|43767.4|43787.4|43767.4|43783.2|43763.2|5
1730109090000|2024-10-28 09:51:30|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|1
1730109100000|2024-10-28 09:51:40|43793.2|43773.2|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|4
1730109110000|2024-10-28 09:51:50|43789.9|43769.9|43787.4|43767.4|43789.9|43769.9|43787.4|43767.4|3
1730109120000|2024-10-28 09:52:00|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|0
1730109130000|2024-10-28 09:52:10|||||||||5
1730109140000|2024-10-28 09:52:20|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|1
1730109150000|2024-10-28 09:52:30|43788.2|43768.2|43792.4|43772.4|43792.4|43772.4|43788.2|43768.2|20
1730109160000|2024-10-28 09:52:40|43791.6|43771.6|43787.4|43767.4|43791.6|43771.6|43787.4|43767.4|4
1730109170000|2024-10-28 09:52:50|||||||||2
1730109180000|2024-10-28 09:53:00|43784.9|43764.9|43789.9|43769.9|43789.9|43769.9|43784.9|43764.9|1
1730109190000|2024-10-28 09:53:10|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|2
1730109200000|2024-10-28 09:53:20|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|1
1730109210000|2024-10-28 09:53:30|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43788.2|43768.2|2
1730109220000|2024-10-28 09:53:40|43787.4|43767.4|43792.4|43772.4|43792.4|43772.4|43787.4|43767.4|0
1730109230000|2024-10-28 09:53:50|43793.2|43773.2|43794.9|43774.9|43794.9|43774.9|43793.2|43773.2|0
1730109240000|2024-10-28 09:54:00|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|4
1730109250000|2024-10-28 09:54:10|43789.9|43769.9|43790.7|43770.7|43790.7|43770.7|43789.9|43769.9|1
1730109260000|2024-10-28 09:54:20|43792.4|43772.4|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|0
1730109270000|2024-10-28 09:54:30|43789.9|43769.9|43789.9|43769.9|43789.9|43769.9|43789.1|43769.1|9
1730109290000|2024-10-28 09:54:50|43790.7|43770.7|43792.4|43772.4|43792.4|43772.4|43790.7|43770.7|5
1730109300000|2024-10-28 09:55:00|43793.2|43773.2|43792.4|43772.4|43793.2|43773.2|43792.4|43772.4|1
1730109310000|2024-10-28 09:55:10|43793.2|43773.2|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|9
1730109330000|2024-10-28 09:55:30|43789.9|43769.9|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|1
1730109340000|2024-10-28 09:55:40|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43789.9|43769.9|4
1730109350000|2024-10-28 09:55:50|43789.9|43769.9|43792.4|43772.4|43794.9|43774.9|43789.9|43769.9|0
1730109370000|2024-10-28 09:56:10|43794.9|43774.9|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|0
1730109380000|2024-10-28 09:56:20|43793.2|43773.2|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|0
1730109390000|2024-10-28 09:56:30|43797.4|43777.4|43792.4|43772.4|43797.4|43777.4|43792.4|43772.4|0
1730109400000|2024-10-28 09:56:40|43791.6|43771.6|43789.9|43769.9|43791.6|43771.6|43789.9|43769.9|1
1730109410000|2024-10-28 09:56:50|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|2
1730109420000|2024-10-28 09:57:00|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|1
1730109450000|2024-10-28 09:57:30|43789.9|43769.9|43790.7|43770.7|43790.7|43770.7|43789.9|43769.9|3
1730109460000|2024-10-28 09:57:40|43793.2|43773.2|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|0
1730109470000|2024-10-28 09:57:50|43791.6|43771.6|43794.9|43774.9|43794.9|43774.9|43789.9|43769.9|0
1730109480000|2024-10-28 09:58:00|43792.4|43772.4|43794.9|43774.9|43794.9|43774.9|43792.4|43772.4|3
1730109490000|2024-10-28 09:58:10|43794.1|43774.1|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|2
1730109510000|2024-10-28 09:58:30|43794.9|43774.9|43794.1|43774.1|43794.9|43774.9|43794.1|43774.1|0
1730109520000|2024-10-28 09:58:40|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|43794.9|43774.9|2
1730109530000|2024-10-28 09:58:50|43794.1|43774.1|43792.4|43772.4|43794.1|43774.1|43792.4|43772.4|2
1730109540000|2024-10-28 09:59:00|43794.1|43774.1|43797.4|43777.4|43797.4|43777.4|43794.1|43774.1|4
1730109560000|2024-10-28 09:59:20|43794.9|43774.9|43797.4|43777.4|43797.4|43777.4|43794.9|43774.9|1
1730109580000|2024-10-28 09:59:40|43796.6|43776.6|43797.4|43777.4|43797.4|43777.4|43794.9|43774.9|1
1730109590000|2024-10-28 09:59:50|43799.9|43779.9|43802.4|43782.4|43802.4|43782.4|43799.9|43779.9|6
1730109600000|2024-10-28 10:00:00|43799.9|43779.9|43795.7|43775.7|43800.7|43780.7|43795.7|43775.7|12
1730109610000|2024-10-28 10:00:10|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|4
1730109630000|2024-10-28 10:00:30|43795.7|43775.7|43800.7|43780.7|43800.7|43780.7|43795.7|43775.7|4
1730109640000|2024-10-28 10:00:40|43805.7|43785.7|43815.7|43795.7|43815.7|43795.7|43805.7|43785.7|4
1730109650000|2024-10-28 10:00:50|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|0
1730109660000|2024-10-28 10:01:00|43817.4|43797.4|43818.2|43798.2|43818.2|43798.2|43815.7|43795.7|2
1730109670000|2024-10-28 10:01:10|43819.9|43799.9|43820.7|43800.7|43820.7|43800.7|43818.2|43798.2|4
1730109680000|2024-10-28 10:01:20|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|0
1730109690000|2024-10-28 10:01:30|43815.7|43795.7|43803.2|43783.2|43815.7|43795.7|43803.2|43783.2|8
1730109700000|2024-10-28 10:01:40|43804.9|43784.9|43808.2|43788.2|43808.2|43788.2|43804.9|43784.9|2
1730109720000|2024-10-28 10:02:00|43810.7|43790.7|43813.2|43793.2|43813.2|43793.2|43810.7|43790.7|2
1730109730000|2024-10-28 10:02:10|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|0
1730109740000|2024-10-28 10:02:20|43812.4|43792.4|43813.2|43793.2|43813.2|43793.2|43812.4|43792.4|0
1730109750000|2024-10-28 10:02:30|43810.7|43790.7|43813.2|43793.2|43813.2|43793.2|43810.7|43790.7|1
1730109760000|2024-10-28 10:02:40|43814|43794|43816.5|43796.5|43816.5|43796.5|43814|43794|5
1730109770000|2024-10-28 10:02:50|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|1
1730109780000|2024-10-28 10:03:00|43820.7|43800.7|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|1
1730109790000|2024-10-28 10:03:10|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|3
1730109800000|2024-10-28 10:03:20|43828.2|43808.2|43833.2|43813.2|43833.2|43813.2|43826.5|43806.5|8
1730109810000|2024-10-28 10:03:30|43831.5|43811.5|43829|43809|43834|43814|43829|43809|7
1730109820000|2024-10-28 10:03:40|43829.8|43809.8|43834.8|43814.8|43834.8|43814.8|43829.8|43809.8|8
1730109830000|2024-10-28 10:03:50|43835.7|43815.7|43836.5|43816.5|43837.3|43817.3|43835.7|43815.7|0
1730109840000|2024-10-28 10:04:00|43839|43819|43839|43819|43839|43819|43836.5|43816.5|6
1730109850000|2024-10-28 10:04:10|43839.8|43819.8|43836.5|43816.5|43841.5|43821.5|43836.5|43816.5|18
1730109860000|2024-10-28 10:04:20|43839|43819|43839|43819|43839|43819|43839|43819|1
1730109870000|2024-10-28 10:04:30|43836.5|43816.5|43839|43819|43839|43819|43836.5|43816.5|0
1730109890000|2024-10-28 10:04:50|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43839|43819|3
1730109900000|2024-10-28 10:05:00|43842.4|43822.4|43844|43824|43844|43824|43841.5|43821.5|29
1730109910000|2024-10-28 10:05:10|43843.2|43823.2|43841.5|43821.5|43844|43824|43841.5|43821.5|0
1730109920000|2024-10-28 10:05:20|43842.4|43822.4|43846.6|43826.6|43846.6|43826.6|43842.4|43822.4|3
1730109930000|2024-10-28 10:05:30|||||||||4
1730109940000|2024-10-28 10:05:40|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1730109960000|2024-10-28 10:06:00|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|1
1730109970000|2024-10-28 10:06:10|43841.6|43821.6|43846.5|43826.5|43846.5|43826.5|43841.6|43821.6|46
1730109980000|2024-10-28 10:06:20|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|0
1730109990000|2024-10-28 10:06:30|43846.5|43826.5|43845.7|43825.7|43848.2|43828.2|43845.7|43825.7|1
1730110010000|2024-10-28 10:06:50|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|2
1730110020000|2024-10-28 10:07:00|43849|43829|43848.2|43828.2|43849|43829|43848.2|43828.2|0
1730110030000|2024-10-28 10:07:10|43845.7|43825.7|43845.7|43825.7|43847.4|43827.4|43845.7|43825.7|3
1730110040000|2024-10-28 10:07:20|||||||||2
1730110060000|2024-10-28 10:07:40|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|0
1730110070000|2024-10-28 10:07:50|43847.3|43827.3|43853.2|43833.2|43853.2|43833.2|43847.3|43827.3|3
1730110080000|2024-10-28 10:08:00|43854|43834|43876.5|43856.5|43876.5|43856.5|43854|43834|11
1730110090000|2024-10-28 10:08:10|43879|43859|43879|43859|43879|43859|43879|43859|2
1730110100000|2024-10-28 10:08:20|43880.7|43860.7|43878.2|43858.2|43880.7|43860.7|43877.4|43857.4|25
1730110110000|2024-10-28 10:08:30|43876.5|43856.5|43875.7|43855.7|43876.5|43856.5|43875.7|43855.7|1
1730110120000|2024-10-28 10:08:40|43874.9|43854.9|43878.2|43858.2|43878.2|43858.2|43874.9|43854.9|0
1730110130000|2024-10-28 10:08:50|43877.4|43857.4|43875.7|43855.7|43877.4|43857.4|43875.7|43855.7|2
1730110140000|2024-10-28 10:09:00|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|2
1730110150000|2024-10-28 10:09:10|43871.5|43851.5|43870.7|43850.7|43871.5|43851.5|43870.7|43850.7|6
1730110170000|2024-10-28 10:09:30|43871.5|43851.5|43873.2|43853.2|43873.2|43853.2|43870.7|43850.7|0
1730110180000|2024-10-28 10:09:40|43872.4|43852.4|43871.5|43851.5|43872.4|43852.4|43870.7|43850.7|1
1730110190000|2024-10-28 10:09:50|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43870.7|43850.7|1
1730110200000|2024-10-28 10:10:00|43873.2|43853.2|43875.7|43855.7|43875.7|43855.7|43873.2|43853.2|3
1730110220000|2024-10-28 10:10:20|43874.9|43854.9|43873.2|43853.2|43874.9|43854.9|43873.2|43853.2|1
1730110230000|2024-10-28 10:10:30|43878.2|43858.2|43873.2|43853.2|43878.2|43858.2|43873.2|43853.2|1
1730110240000|2024-10-28 10:10:40|43874|43854|43875.7|43855.7|43875.7|43855.7|43874|43854|2
1730110250000|2024-10-28 10:10:50|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|0
1730110260000|2024-10-28 10:11:00|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|3
1730110270000|2024-10-28 10:11:10|43873.2|43853.2|43873.2|43853.2|43875.7|43855.7|43873.2|43853.2|1
1730110280000|2024-10-28 10:11:20|43872.4|43852.4|43870.7|43850.7|43872.4|43852.4|43870.7|43850.7|2
1730110290000|2024-10-28 10:11:30|43869.9|43849.9|43868.2|43848.2|43869.9|43849.9|43868.2|43848.2|0
1730110300000|2024-10-28 10:11:40|43865.7|43845.7|43868.2|43848.2|43868.2|43848.2|43865.7|43845.7|1
1730110310000|2024-10-28 10:11:50|43869|43849|43871.5|43851.5|43871.5|43851.5|43869|43849|2
1730110320000|2024-10-28 10:12:00|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|43873.2|43853.2|1
1730110330000|2024-10-28 10:12:10|43872.4|43852.4|43873.2|43853.2|43873.2|43853.2|43870.7|43850.7|0
1730110340000|2024-10-28 10:12:20|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|3
1730110350000|2024-10-28 10:12:30|43878.2|43858.2|43881.5|43861.5|43881.5|43861.5|43878.2|43858.2|11
1730110360000|2024-10-28 10:12:40|43882.3|43862.3|43884|43864|43884|43864|43882.3|43862.3|1
1730110370000|2024-10-28 10:12:50|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|1
1730110380000|2024-10-28 10:13:00|43885.7|43865.7|43886.5|43866.5|43886.5|43866.5|43883.2|43863.2|2
1730110400000|2024-10-28 10:13:20|43888.2|43868.2|43895.7|43875.7|43895.7|43875.7|43888.2|43868.2|4
1730110430000|2024-10-28 10:13:50|||||||||1
1730110440000|2024-10-28 10:14:00|||||||||1
1730110450000|2024-10-28 10:14:10|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|0
1730110460000|2024-10-28 10:14:20|43894|43874|43895.7|43875.7|43895.7|43875.7|43894|43874|3
1730110470000|2024-10-28 10:14:30|43897.3|43877.3|43900.7|43880.7|43900.7|43880.7|43897.3|43877.3|2
1730110480000|2024-10-28 10:14:40|43902.4|43882.4|43903.2|43883.2|43903.2|43883.2|43902.4|43882.4|0
1730110490000|2024-10-28 10:14:50|43905.7|43885.7|43909|43889|43909|43889|43905.7|43885.7|0
1730110500000|2024-10-28 10:15:00|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|0
1730110510000|2024-10-28 10:15:10|43904.1|43884.1|43900.7|43880.7|43904.1|43884.1|43900.7|43880.7|1
1730110520000|2024-10-28 10:15:20|43903.2|43883.2|43898.2|43878.2|43903.2|43883.2|43898.2|43878.2|3
1730110530000|2024-10-28 10:15:30|43900.7|43880.7|43898.2|43878.2|43900.7|43880.7|43895.7|43875.7|1
1730110540000|2024-10-28 10:15:40|43895.7|43875.7|43893.2|43873.2|43895.7|43875.7|43893.2|43873.2|5
1730110550000|2024-10-28 10:15:50|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|0
1730110560000|2024-10-28 10:16:00|43889.9|43869.9|43895.7|43875.7|43895.7|43875.7|43888.2|43868.2|6
1730110570000|2024-10-28 10:16:10|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|1
1730110580000|2024-10-28 10:16:20|43899.9|43879.9|43899.9|43879.9|43900.7|43880.7|43898.2|43878.2|3
1730110590000|2024-10-28 10:16:30|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|5
1730110600000|2024-10-28 10:16:40|43899.9|43879.9|43895.7|43875.7|43900.7|43880.7|43895.7|43875.7|0
1730110630000|2024-10-28 10:17:10|43894.1|43874.1|43883.2|43863.2|43894.1|43874.1|43883.2|43863.2|6
1730110640000|2024-10-28 10:17:20|43884.9|43864.9|43885.7|43865.7|43888.2|43868.2|43884.9|43864.9|3
1730110660000|2024-10-28 10:17:40|||||||||6
1730110670000|2024-10-28 10:17:50|43884.9|43864.9|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|0
1730110680000|2024-10-28 10:18:00|43883.2|43863.2|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|0
1730110690000|2024-10-28 10:18:10|43884.9|43864.9|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|0
1730110700000|2024-10-28 10:18:20|43883.2|43863.2|43884|43864|43884|43864|43883.2|43863.2|0
1730110710000|2024-10-28 10:18:30|43885.7|43865.7|43885.7|43865.7|43890.7|43870.7|43885.7|43865.7|1
1730110720000|2024-10-28 10:18:40|43886.5|43866.5|43890.7|43870.7|43890.7|43870.7|43886.5|43866.5|1
1730110740000|2024-10-28 10:19:00|||||||||1
1730110750000|2024-10-28 10:19:10|43893.2|43873.2|43895.7|43875.7|43895.7|43875.7|43893.2|43873.2|1
1730110770000|2024-10-28 10:19:30|43896.5|43876.5|43898.2|43878.2|43898.2|43878.2|43896.5|43876.5|7
1730110780000|2024-10-28 10:19:40|43900.7|43880.7|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|1
1730110790000|2024-10-28 10:19:50|43899|43879|43899.9|43879.9|43900.7|43880.7|43898.2|43878.2|2
1730110800000|2024-10-28 10:20:00|43898.2|43878.2|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|0
1730110830000|2024-10-28 10:20:30|43895.7|43875.7|43900.7|43880.7|43900.7|43880.7|43895.7|43875.7|9
1730110840000|2024-10-28 10:20:40|43898.2|43878.2|43903.2|43883.2|43903.2|43883.2|43898.2|43878.2|0
1730110860000|2024-10-28 10:21:00|43908.2|43888.2|43905.7|43885.7|43909.9|43889.9|43905.7|43885.7|12
1730110870000|2024-10-28 10:21:10|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|43904.9|43884.9|0
1730110880000|2024-10-28 10:21:20|43903.2|43883.2|43900.7|43880.7|43903.2|43883.2|43900.7|43880.7|0
1730110890000|2024-10-28 10:21:30|43901.5|43881.5|43903.2|43883.2|43903.2|43883.2|43901.5|43881.5|1
1730110900000|2024-10-28 10:21:40|43902.4|43882.4|43895.7|43875.7|43902.4|43882.4|43895.7|43875.7|1
1730110910000|2024-10-28 10:21:50|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|0
1730110920000|2024-10-28 10:22:00|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|1
1730110930000|2024-10-28 10:22:10|43890.7|43870.7|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|0
1730110940000|2024-10-28 10:22:20|43891.5|43871.5|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|1
1730110970000|2024-10-28 10:22:50|43891.5|43871.5|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|3
1730110980000|2024-10-28 10:23:00|43890.7|43870.7|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|0
1730110990000|2024-10-28 10:23:10|43888.2|43868.2|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|2
1730111000000|2024-10-28 10:23:20|43891.5|43871.5|43893.2|43873.2|43893.2|43873.2|43891.5|43871.5|1
1730111010000|2024-10-28 10:23:30|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|4
1730111020000|2024-10-28 10:23:40|43893.2|43873.2|43890.7|43870.7|43895.7|43875.7|43890.7|43870.7|0
1730111040000|2024-10-28 10:24:00|43893.2|43873.2|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|0
1730111050000|2024-10-28 10:24:10|43893.2|43873.2|43894|43874|43895.7|43875.7|43893.2|43873.2|0
1730111060000|2024-10-28 10:24:20|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43890.7|43870.7|3
1730111070000|2024-10-28 10:24:30|43890.7|43870.7|43890.7|43870.7|43891.5|43871.5|43890.7|43870.7|1
1730111100000|2024-10-28 10:25:00|||||||||3
1730111120000|2024-10-28 10:25:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|0
1730111130000|2024-10-28 10:25:30|43892.3|43872.3|43895.7|43875.7|43895.7|43875.7|43892.3|43872.3|2
1730111140000|2024-10-28 10:25:40|43898.2|43878.2|43895.7|43875.7|43898.2|43878.2|43895.7|43875.7|0
1730111160000|2024-10-28 10:26:00|43894|43874|43890.7|43870.7|43894|43874|43890.7|43870.7|0
1730111170000|2024-10-28 10:26:10|43887.4|43867.4|43890.7|43870.7|43890.7|43870.7|43887.4|43867.4|0
1730111180000|2024-10-28 10:26:20|43888.2|43868.2|43890.7|43870.7|43890.7|43870.7|43888.2|43868.2|0
1730111190000|2024-10-28 10:26:30|43891.5|43871.5|43890.7|43870.7|43891.5|43871.5|43890.7|43870.7|0
1730111200000|2024-10-28 10:26:40|43893.2|43873.2|43894|43874|43894|43874|43893.2|43873.2|0
1730111210000|2024-10-28 10:26:50|43890.7|43870.7|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|0
1730111220000|2024-10-28 10:27:00|43888.2|43868.2|43889|43869|43889|43869|43888.2|43868.2|0
1730111230000|2024-10-28 10:27:10|43889.9|43869.9|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|1
1730111240000|2024-10-28 10:27:20|43890.7|43870.7|43895.7|43875.7|43895.7|43875.7|43890.7|43870.7|3
1730111250000|2024-10-28 10:27:30|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|0
1730111260000|2024-10-28 10:27:40|43891.5|43871.5|43895.7|43875.7|43895.7|43875.7|43891.5|43871.5|0
1730111270000|2024-10-28 10:27:50|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|4
1730111290000|2024-10-28 10:28:10|43898.2|43878.2|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|0
1730111300000|2024-10-28 10:28:20|43899.9|43879.9|43900.7|43880.7|43900.7|43880.7|43899.9|43879.9|0
1730111310000|2024-10-28 10:28:30|43899.9|43879.9|43900.7|43880.7|43900.7|43880.7|43899|43879|0
1730111320000|2024-10-28 10:28:40|43899.9|43879.9|43898.2|43878.2|43899.9|43879.9|43898.2|43878.2|1
1730111330000|2024-10-28 10:28:50|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|0
1730111340000|2024-10-28 10:29:00|43898.2|43878.2|43893.2|43873.2|43898.2|43878.2|43893.2|43873.2|1
1730111350000|2024-10-28 10:29:10|43892.4|43872.4|43889.9|43869.9|43892.4|43872.4|43889.1|43869.1|4
1730111360000|2024-10-28 10:29:20|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|0
1730111380000|2024-10-28 10:29:40|||||||||1
1730111400000|2024-10-28 10:30:00|43889.9|43869.9|43893.2|43873.2|43893.2|43873.2|43889|43869|12
1730111410000|2024-10-28 10:30:10|43895.7|43875.7|43899|43879|43899|43879|43895.7|43875.7|1
1730111430000|2024-10-28 10:30:30|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|1
1730111440000|2024-10-28 10:30:40|||||||||1
1730111450000|2024-10-28 10:30:50|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|5
1730111460000|2024-10-28 10:31:00|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|4
1730111470000|2024-10-28 10:31:10|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|3
1730111480000|2024-10-28 10:31:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|0
1730111490000|2024-10-28 10:31:30|43913.2|43893.2|43914.1|43894.1|43914.1|43894.1|43913.2|43893.2|1
1730111500000|2024-10-28 10:31:40|43915.8|43895.8|43917.4|43897.4|43918.3|43898.3|43914.9|43894.9|7
1730111510000|2024-10-28 10:31:50|43916.6|43896.6|43918.3|43898.3|43918.3|43898.3|43916.6|43896.6|0
1730111520000|2024-10-28 10:32:00|||||||||8
1730111530000|2024-10-28 10:32:10|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|1
1730111540000|2024-10-28 10:32:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43920.8|43900.8|0
1730111550000|2024-10-28 10:32:30|||||||||7
1730111560000|2024-10-28 10:32:40|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|5
1730111570000|2024-10-28 10:32:50|43922.4|43902.4|43925.8|43905.8|43925.8|43905.8|43922.4|43902.4|1
1730111590000|2024-10-28 10:33:10|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1730111600000|2024-10-28 10:33:20|43925.8|43905.8|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|6
1730111630000|2024-10-28 10:33:50|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43923.3|43903.3|3
1730111640000|2024-10-28 10:34:00|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43924.1|43904.1|0
1730111650000|2024-10-28 10:34:10|43926.6|43906.6|43928.3|43908.3|43928.3|43908.3|43923.3|43903.3|1
1730111690000|2024-10-28 10:34:50|||||||||7
1730111700000|2024-10-28 10:35:00|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|1
1730111710000|2024-10-28 10:35:10|43940.8|43920.8|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|10
1730111720000|2024-10-28 10:35:20|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|4
1730111730000|2024-10-28 10:35:30|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1730111740000|2024-10-28 10:35:40|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|4
1730111750000|2024-10-28 10:35:50|43942.5|43922.5|43943.3|43923.3|43943.3|43923.3|43942.5|43922.5|2
1730111760000|2024-10-28 10:36:00|43942.5|43922.5|43940.8|43920.8|43942.5|43922.5|43940.8|43920.8|0
1730111770000|2024-10-28 10:36:10|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1730111780000|2024-10-28 10:36:20|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43943.3|43923.3|2
1730111790000|2024-10-28 10:36:30|43945|43925|43944.1|43924.1|43945.8|43925.8|43943.3|43923.3|14
1730111800000|2024-10-28 10:36:40|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|2
1730111810000|2024-10-28 10:36:50|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1730111820000|2024-10-28 10:37:00|43945.8|43925.8|43950.8|43930.8|43950.8|43930.8|43945.8|43925.8|2
1730111830000|2024-10-28 10:37:10|43950|43930|43945.8|43925.8|43950|43930|43945.8|43925.8|0
1730111840000|2024-10-28 10:37:20|43947.5|43927.5|43945.8|43925.8|43947.5|43927.5|43945.8|43925.8|0
1730111850000|2024-10-28 10:37:30|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|1
1730111870000|2024-10-28 10:37:50|43952.5|43932.5|43957.5|43937.5|43957.5|43937.5|43952.5|43932.5|1
1730111890000|2024-10-28 10:38:10|43958.3|43938.3|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|1
1730111900000|2024-10-28 10:38:20|43963.3|43943.3|43955.8|43935.8|43963.3|43943.3|43955.8|43935.8|4
1730111910000|2024-10-28 10:38:30|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|6
1730111920000|2024-10-28 10:38:40|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1730111930000|2024-10-28 10:38:50|43961.6|43941.6|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|1
1730111940000|2024-10-28 10:39:00|43962.5|43942.5|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|2
1730111950000|2024-10-28 10:39:10|43961.6|43941.6|43963.3|43943.3|43963.3|43943.3|43961.6|43941.6|0
1730111960000|2024-10-28 10:39:20|||||||||3
1730111970000|2024-10-28 10:39:30|43968.3|43948.3|43969.1|43949.1|43969.1|43949.1|43968.3|43948.3|1
1730111980000|2024-10-28 10:39:40|43970.8|43950.8|43968.3|43948.3|43970.8|43950.8|43968.3|43948.3|1
1730111990000|2024-10-28 10:39:50|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|1
1730112000000|2024-10-28 10:40:00|43971.6|43951.6|43970.8|43950.8|43971.6|43951.6|43970.8|43950.8|0
1730112010000|2024-10-28 10:40:10|43971.6|43951.6|43973.3|43953.3|43973.3|43953.3|43971.6|43951.6|1
1730112020000|2024-10-28 10:40:20|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|3
1730112070000|2024-10-28 10:41:10|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|2
1730112080000|2024-10-28 10:41:20|43981.7|43961.7|43983.3|43963.3|43983.3|43963.3|43981.7|43961.7|9
1730112090000|2024-10-28 10:41:30|43984.9|43964.9|43988.3|43968.3|43988.3|43968.3|43984.9|43964.9|5
1730112100000|2024-10-28 10:41:40|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|4
1730112130000|2024-10-28 10:42:10|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|2
1730112140000|2024-10-28 10:42:20|43995|43975|43995.8|43975.8|43995.8|43975.8|43995|43975|3
1730112150000|2024-10-28 10:42:30|43996.6|43976.6|43998.3|43978.3|43998.3|43978.3|43996.6|43976.6|13
1730112160000|2024-10-28 10:42:40|||||||||5
1730112170000|2024-10-28 10:42:50|43999.1|43979.1|43998.3|43978.3|44000.8|43980.8|43998.3|43978.3|3
1730112180000|2024-10-28 10:43:00|44000.8|43980.8|44005.8|43985.8|44005.8|43985.8|44000.8|43980.8|2
1730112190000|2024-10-28 10:43:10|||||||||6
1730112200000|2024-10-28 10:43:20|44006.6|43986.6|44008.3|43988.3|44010|43990|44005.8|43985.8|4
1730112210000|2024-10-28 10:43:30|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005|43985|1
1730112230000|2024-10-28 10:43:50|44008.3|43988.3|44005.8|43985.8|44008.3|43988.3|44005.8|43985.8|3
1730112240000|2024-10-28 10:44:00|44005|43985|44005.8|43985.8|44005.8|43985.8|44005|43985|1
1730112250000|2024-10-28 10:44:10|44011.6|43991.6|44009.9|43989.9|44014.1|43994.1|44009.9|43989.9|6
1730112260000|2024-10-28 10:44:20|44010.7|43990.7|44010.7|43990.7|44012.4|43992.4|44010.7|43990.7|1
1730112270000|2024-10-28 10:44:30|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|2
1730112280000|2024-10-28 10:44:40|||||||||4
1730112290000|2024-10-28 10:44:50|44007.4|43987.4|44002.4|43982.4|44007.4|43987.4|44002.4|43982.4|5
1730112300000|2024-10-28 10:45:00|44001.6|43981.6|44007.4|43987.4|44009.1|43989.1|44001.6|43981.6|6
1730112310000|2024-10-28 10:45:10|44009.1|43989.1|44010.7|43990.7|44010.7|43990.7|44009.1|43989.1|5
1730112320000|2024-10-28 10:45:20|44014.9|43994.9|44007.5|43987.5|44014.9|43994.9|44007.5|43987.5|15
1730112340000|2024-10-28 10:45:40|44008.3|43988.3|44012.4|43992.4|44012.4|43992.4|44006.6|43986.6|22
1730112350000|2024-10-28 10:45:50|||||||||1
1730112360000|2024-10-28 10:46:00|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|6
1730112380000|2024-10-28 10:46:20|44013.2|43993.2|44012.4|43992.4|44017.4|43997.4|44012.4|43992.4|21
1730112390000|2024-10-28 10:46:30|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|3
1730112400000|2024-10-28 10:46:40|44014.1|43994.1|44017.4|43997.4|44017.4|43997.4|44014|43994|2
1730112410000|2024-10-28 10:46:50|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|0
1730112420000|2024-10-28 10:47:00|44015.7|43995.7|44017.4|43997.4|44017.4|43997.4|44014.9|43994.9|5
1730112430000|2024-10-28 10:47:10|44015.8|43995.8|44012.4|43992.4|44017.4|43997.4|44012.4|43992.4|1
1730112440000|2024-10-28 10:47:20|44013.2|43993.2|44014.9|43994.9|44014.9|43994.9|44012.4|43992.4|0
1730112450000|2024-10-28 10:47:30|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|12
1730112460000|2024-10-28 10:47:40|44015.8|43995.8|44017.4|43997.4|44017.4|43997.4|44015.8|43995.8|6
1730112470000|2024-10-28 10:47:50|44016.6|43996.6|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|2
1730112480000|2024-10-28 10:48:00|44012.4|43992.4|44009.9|43989.9|44012.4|43992.4|44009.9|43989.9|4
1730112490000|2024-10-28 10:48:10|44009.1|43989.1|44013.2|43993.2|44013.2|43993.2|44007.4|43987.4|2
1730112510000|2024-10-28 10:48:30|||||||||1
1730112520000|2024-10-28 10:48:40|44014|43994|44013.2|43993.2|44014|43994|44013.2|43993.2|1
1730112530000|2024-10-28 10:48:50|44014|43994|44015.7|43995.7|44015.7|43995.7|44013.2|43993.2|0
1730112540000|2024-10-28 10:49:00|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|44014.9|43994.9|4
1730112550000|2024-10-28 10:49:10|||||||||1
1730112560000|2024-10-28 10:49:20|44018.2|43998.2|44022.4|44002.4|44022.4|44002.4|44017.4|43997.4|0
1730112570000|2024-10-28 10:49:30|44021.6|44001.6|44024.9|44004.9|44024.9|44004.9|44019.9|43999.9|4
1730112580000|2024-10-28 10:49:40|44024.1|44004.1|44022.4|44002.4|44024.1|44004.1|44022.4|44002.4|2
1730112600000|2024-10-28 10:50:00|44023.2|44003.2|44019.9|43999.9|44024.9|44004.9|44019.9|43999.9|1
1730112610000|2024-10-28 10:50:10|44019.1|43999.1|44016.6|43996.6|44019.1|43999.1|44016.6|43996.6|7
1730112620000|2024-10-28 10:50:20|44017.4|43997.4|44014.9|43994.9|44017.4|43997.4|44014.9|43994.9|2
1730112630000|2024-10-28 10:50:30|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|2
1730112640000|2024-10-28 10:50:40|44009.9|43989.9|44012.4|43992.4|44014.9|43994.9|44009.9|43989.9|5
1730112650000|2024-10-28 10:50:50|44014.9|43994.9|44018.2|43998.2|44018.2|43998.2|44014.9|43994.9|3
1730112660000|2024-10-28 10:51:00|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|44020.7|44000.7|0
1730112670000|2024-10-28 10:51:10|44027.4|44007.4|44032.4|44012.4|44032.4|44012.4|44027.4|44007.4|8
1730112680000|2024-10-28 10:51:20|44034.9|44014.9|44039.9|44019.9|44042.4|44022.4|44034.9|44014.9|7
1730112710000|2024-10-28 10:51:50|44045.7|44025.7|44047.4|44027.4|44047.4|44027.4|44044.9|44024.9|18
1730112720000|2024-10-28 10:52:00|44048.2|44028.2|44054.9|44034.9|44054.9|44034.9|44048.2|44028.2|6
1730112730000|2024-10-28 10:52:10|44055.7|44035.7|44059.1|44039.1|44059.1|44039.1|44055.7|44035.7|4
1730112740000|2024-10-28 10:52:20|44059.9|44039.9|44059.1|44039.1|44059.9|44039.9|44056.6|44036.6|6
1730112750000|2024-10-28 10:52:30|44058.3|44038.3|44053.2|44033.2|44058.3|44038.3|44053.2|44033.2|2
1730112760000|2024-10-28 10:52:40|44054.9|44034.9|44057.4|44037.4|44057.4|44037.4|44054.9|44034.9|2
1730112770000|2024-10-28 10:52:50|44056.6|44036.6|44054.9|44034.9|44057.4|44037.4|44054.9|44034.9|1
1730112780000|2024-10-28 10:53:00|44054.1|44034.1|44047.4|44027.4|44054.1|44034.1|44047.4|44027.4|4
1730112790000|2024-10-28 10:53:10|44044.9|44024.9|44039.9|44019.9|44044.9|44024.9|44039.9|44019.9|7
1730112800000|2024-10-28 10:53:20|44035.7|44015.7|44034.1|44014.1|44035.7|44015.7|44034.1|44014.1|6
1730112810000|2024-10-28 10:53:30|44029.1|44009.1|44021.6|44001.6|44029.1|44009.1|44021.6|44001.6|11
1730112820000|2024-10-28 10:53:40|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|0
1730112830000|2024-10-28 10:53:50|44017.4|43997.4|44014.9|43994.9|44019.9|43999.9|44014.9|43994.9|3
1730112840000|2024-10-28 10:54:00|44015.7|43995.7|44018.2|43998.2|44018.2|43998.2|44015.7|43995.7|2
1730112850000|2024-10-28 10:54:10|44019|43999|44023.2|44003.2|44023.2|44003.2|44019|43999|0
1730112860000|2024-10-28 10:54:20|44027.4|44007.4|44032.4|44012.4|44032.4|44012.4|44027.4|44007.4|2
1730112880000|2024-10-28 10:54:40|||||||||1
1730112890000|2024-10-28 10:54:50|44034.9|44014.9|44037.4|44017.4|44037.4|44017.4|44034.9|44014.9|0
1730112900000|2024-10-28 10:55:00|44039.9|44019.9|44045.7|44025.7|44045.7|44025.7|44039.9|44019.9|5
1730112910000|2024-10-28 10:55:10|44047.4|44027.4|44047.4|44027.4|44049.9|44029.9|44047.4|44027.4|5
1730112920000|2024-10-28 10:55:20|44044.9|44024.9|44044.9|44024.9|44044.9|44024.9|44044.9|44024.9|3
1730112940000|2024-10-28 10:55:40|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|2
1730112950000|2024-10-28 10:55:50|44043.2|44023.2|44047.4|44027.4|44047.4|44027.4|44043.2|44023.2|1
1730112960000|2024-10-28 10:56:00|44046.6|44026.6|44039.1|44019.1|44046.6|44026.6|44039.1|44019.1|6
1730112970000|2024-10-28 10:56:10|44039.9|44019.9|44037.4|44017.4|44039.9|44019.9|44034.1|44014.1|4
1730112980000|2024-10-28 10:56:20|44036.6|44016.6|44037.4|44017.4|44037.4|44017.4|44034.9|44014.9|8
1730112990000|2024-10-28 10:56:30|44040.7|44020.7|44038.2|44018.2|44040.7|44020.7|44038.2|44018.2|5
1730113000000|2024-10-28 10:56:40|44033.2|44013.2|44029.9|44009.9|44033.2|44013.2|44029.9|44009.9|2
1730113010000|2024-10-28 10:56:50|44029.1|44009.1|44025.8|44005.8|44029.1|44009.1|44025.8|44005.8|2
1730113020000|2024-10-28 10:57:00|44024.1|44004.1|44012.4|43992.4|44024.1|44004.1|44012.4|43992.4|5
1730113030000|2024-10-28 10:57:10|44010.8|43990.8|44007.4|43987.4|44010.8|43990.8|44007.4|43987.4|5
1730113050000|2024-10-28 10:57:30|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|0
1730113060000|2024-10-28 10:57:40|44010.8|43990.8|44009.9|43989.9|44010.8|43990.8|44009.9|43989.9|1
1730113070000|2024-10-28 10:57:50|44010.8|43990.8|44012.4|43992.4|44012.4|43992.4|44010.8|43990.8|1
1730113080000|2024-10-28 10:58:00|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|2
1730113090000|2024-10-28 10:58:10|44012.5|43992.5|44010|43990|44012.5|43992.5|44010|43990|1
1730113100000|2024-10-28 10:58:20|44012.5|43992.5|44010|43990|44012.5|43992.5|44010|43990|1
1730113110000|2024-10-28 10:58:30|44006.6|43986.6|44005|43985|44006.6|43986.6|44005|43985|0
1730113120000|2024-10-28 10:58:40|44002.5|43982.5|44000|43980|44002.5|43982.5|44000|43980|4
1730113130000|2024-10-28 10:58:50|43997.5|43977.5|44000|43980|44000|43980|43997.5|43977.5|1
1730113140000|2024-10-28 10:59:00|43999.2|43979.2|43997.5|43977.5|43999.2|43979.2|43997.5|43977.5|6
1730113150000|2024-10-28 10:59:10|43996.7|43976.7|43995|43975|43996.7|43976.7|43995|43975|2
1730113160000|2024-10-28 10:59:20|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|5
1730113170000|2024-10-28 10:59:30|44000|43980|43997.5|43977.5|44000|43980|43997.5|43977.5|0
1730113180000|2024-10-28 10:59:40|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|5
1730113190000|2024-10-28 10:59:50|||||||||3
1730113200000|2024-10-28 11:00:00|44005|43985|44005|43985|44005|43985|44004.2|43984.2|2
1730113210000|2024-10-28 11:00:10|44005.8|43985.8|44007.5|43987.5|44007.5|43987.5|44005.8|43985.8|2
1730113220000|2024-10-28 11:00:20|||||||||1
1730113230000|2024-10-28 11:00:30|44010|43990|44012.5|43992.5|44012.5|43992.5|44010|43990|5
1730113240000|2024-10-28 11:00:40|44011.7|43991.7|44010|43990|44012.5|43992.5|44010|43990|5
1730113250000|2024-10-28 11:00:50|44012.5|43992.5|44013.3|43993.3|44013.3|43993.3|44011.6|43991.6|8
1730113260000|2024-10-28 11:01:00|44015|43995|44017.5|43997.5|44017.5|43997.5|44015|43995|2
1730113270000|2024-10-28 11:01:10|44018.3|43998.3|44027.5|44007.5|44027.5|44007.5|44018.3|43998.3|4
1730113290000|2024-10-28 11:01:30|44028.3|44008.3|44027.5|44007.5|44030|44010|44027.5|44007.5|2
1730113300000|2024-10-28 11:01:40|44028.3|44008.3|44027.5|44007.5|44030.8|44010.8|44027.5|44007.5|5
1730113310000|2024-10-28 11:01:50|44025|44005|44020|44000|44025|44005|44020|44000|10
1730113320000|2024-10-28 11:02:00|44017.5|43997.5|44015|43995|44017.5|43997.5|44015|43995|4
1730113330000|2024-10-28 11:02:10|44012.5|43992.5|44012.5|43992.5|44015|43995|44012.5|43992.5|0
1730113340000|2024-10-28 11:02:20|44010|43990|44007.5|43987.5|44010|43990|44007.5|43987.5|2
1730113350000|2024-10-28 11:02:30|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44001.7|43981.7|2
1730113360000|2024-10-28 11:02:40|||||||||3
1730113380000|2024-10-28 11:03:00|44003.3|43983.3|44005|43985|44005|43985|44002.5|43982.5|0
1730113390000|2024-10-28 11:03:10|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|0
1730113400000|2024-10-28 11:03:20|44009.2|43989.2|44005|43985|44009.2|43989.2|44005|43985|0
1730113410000|2024-10-28 11:03:30|44006.7|43986.7|44005|43985|44007.5|43987.5|44005|43985|0
1730113420000|2024-10-28 11:03:40|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|1
1730113430000|2024-10-28 11:03:50|44008.3|43988.3|44007.5|43987.5|44010|43990|44007.5|43987.5|0
1730113440000|2024-10-28 11:04:00|44005|43985|44002.5|43982.5|44005|43985|44002.5|43982.5|2
1730113450000|2024-10-28 11:04:10|44000|43980|44000|43980|44000|43980|44000|43980|1
1730113460000|2024-10-28 11:04:20|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|1
1730113470000|2024-10-28 11:04:30|43998.3|43978.3|43997.5|43977.5|44000|43980|43997.5|43977.5|5
1730113480000|2024-10-28 11:04:40|43998.3|43978.3|43997.5|43977.5|44000|43980|43997.5|43977.5|0
1730113490000|2024-10-28 11:04:50|43998.3|43978.3|44000|43980|44000|43980|43998.3|43978.3|0
1730113500000|2024-10-28 11:05:00|43999.2|43979.2|43997.5|43977.5|43999.2|43979.2|43997.5|43977.5|1
1730113510000|2024-10-28 11:05:10|44000|43980|44000|43980|44000|43980|43996.7|43976.7|5
1730113520000|2024-10-28 11:05:20|44000.8|43980.8|44010|43990|44010|43990|44000.8|43980.8|4
1730113530000|2024-10-28 11:05:30|44012.5|43992.5|44010|43990|44012.5|43992.5|44010|43990|2
1730113540000|2024-10-28 11:05:40|44007.5|43987.5|44012.5|43992.5|44012.5|43992.5|44007.5|43987.5|2
1730113560000|2024-10-28 11:06:00|44011.7|43991.7|44012.5|43992.5|44012.5|43992.5|44010|43990|3
1730113570000|2024-10-28 11:06:10|44011.7|43991.7|44010|43990|44011.7|43991.7|44010|43990|0
1730113580000|2024-10-28 11:06:20|||||||||2
1730113600000|2024-10-28 11:06:40|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|3
1730113610000|2024-10-28 11:06:50|||||||||2
1730113620000|2024-10-28 11:07:00|44005|43985|44012.5|43992.5|44012.5|43992.5|44005|43985|4
1730113630000|2024-10-28 11:07:10|44015|43995|44015|43995|44015|43995|44015|43995|1
1730113640000|2024-10-28 11:07:20|44017.5|43997.5|44012.5|43992.5|44017.5|43997.5|44012.5|43992.5|1
1730113650000|2024-10-28 11:07:30|44011.7|43991.7|44007.5|43987.5|44011.7|43991.7|44007.5|43987.5|0
1730113660000|2024-10-28 11:07:40|44005|43985|44005.8|43985.8|44005.8|43985.8|44002.5|43982.5|3
1730113670000|2024-10-28 11:07:50|44007.5|43987.5|44005|43985|44007.5|43987.5|44005|43985|1
1730113690000|2024-10-28 11:08:10|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|1
1730113700000|2024-10-28 11:08:20|44000|43980|44000|43980|44000|43980|44000|43980|2
1730113720000|2024-10-28 11:08:40|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|0
1730113730000|2024-10-28 11:08:50|44001.7|43981.7|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|0
1730113740000|2024-10-28 11:09:00|44001.7|43981.7|43995.8|43975.8|44001.7|43981.7|43995.8|43975.8|2
1730113750000|2024-10-28 11:09:10|43997.5|43977.5|44000|43980|44000|43980|43997.5|43977.5|0
1730113770000|2024-10-28 11:09:30|43999.2|43979.2|43997.5|43977.5|43999.2|43979.2|43997.5|43977.5|1
1730113780000|2024-10-28 11:09:40|43998.3|43978.3|44000|43980|44000|43980|43998.3|43978.3|3
1730113800000|2024-10-28 11:10:00|43999.2|43979.2|44000|43980|44000|43980|43999.2|43979.2|0
1730113810000|2024-10-28 11:10:10|43999.2|43979.2|43999.2|43979.2|44002.5|43982.5|43999.2|43979.2|4
1730113820000|2024-10-28 11:10:20|44000|43980|43997.5|43977.5|44002.5|43982.5|43997.5|43977.5|1
1730113830000|2024-10-28 11:10:30|43996.7|43976.7|43997.5|43977.5|43997.5|43977.5|43995|43975|1
1730113850000|2024-10-28 11:10:50|||||||||1
1730113880000|2024-10-28 11:11:20|||||||||2
1730113910000|2024-10-28 11:11:50|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|0
1730113920000|2024-10-28 11:12:00|43995|43975|43994.2|43974.2|43995|43975|43994.2|43974.2|1
1730113930000|2024-10-28 11:12:10|43995|43975|43992.5|43972.5|43995|43975|43991.7|43971.7|5
1730113940000|2024-10-28 11:12:20|43991.7|43971.7|43992.5|43972.5|43992.5|43972.5|43991.7|43971.7|2
1730113950000|2024-10-28 11:12:30|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1730113960000|2024-10-28 11:12:40|||||||||2
1730113980000|2024-10-28 11:13:00|43990.9|43970.9|43992.5|43972.5|43992.5|43972.5|43990.9|43970.9|7
1730114010000|2024-10-28 11:13:30|43995.9|43975.9|43999.2|43979.2|43999.2|43979.2|43995.9|43975.9|0
1730114030000|2024-10-28 11:13:50|||||||||1
1730114060000|2024-10-28 11:14:20|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|1
1730114070000|2024-10-28 11:14:30|||||||||2
1730114080000|2024-10-28 11:14:40|43996.7|43976.7|43995|43975|43996.7|43976.7|43995|43975|1
1730114090000|2024-10-28 11:14:50|43993.3|43973.3|43990|43970|43995|43975|43990|43970|5
1730114100000|2024-10-28 11:15:00|||||||||2
1730114110000|2024-10-28 11:15:10|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|0
1730114120000|2024-10-28 11:15:20|43991.6|43971.6|43992.5|43972.5|43995.8|43975.8|43990.8|43970.8|1
1730114130000|2024-10-28 11:15:30|43993.3|43973.3|43992.5|43972.5|43995|43975|43992.5|43972.5|0
1730114140000|2024-10-28 11:15:40|43993.3|43973.3|43994.2|43974.2|43995|43975|43993.3|43973.3|0
1730114150000|2024-10-28 11:15:50|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|1
1730114160000|2024-10-28 11:16:00|||||||||2
1730114190000|2024-10-28 11:16:30|43991.7|43971.7|44002.5|43982.5|44002.5|43982.5|43989.2|43969.2|5
1730114200000|2024-10-28 11:16:40|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|1
1730114210000|2024-10-28 11:16:50|44008.3|43988.3|44010|43990|44010|43990|44007.5|43987.5|0
1730114220000|2024-10-28 11:17:00|44009.2|43989.2|44007.5|43987.5|44010|43990|44007.5|43987.5|2
1730114250000|2024-10-28 11:17:30|44010|43990|44010|43990|44010|43990|44010|43990|5
1730114260000|2024-10-28 11:17:40|44010.8|43990.8|44015|43995|44015|43995|44010.8|43990.8|1
1730114270000|2024-10-28 11:17:50|44017.5|43997.5|44020|44000|44020|44000|44017.5|43997.5|0
1730114290000|2024-10-28 11:18:10|44021.7|44001.7|44022.5|44002.5|44022.5|44002.5|44021.7|44001.7|9
1730114300000|2024-10-28 11:18:20|44025|44005|44027.5|44007.5|44027.5|44007.5|44022.5|44002.5|2
1730114310000|2024-10-28 11:18:30|44022.5|44002.5|44022.5|44002.5|44022.5|44002.5|44022.5|44002.5|0
1730114320000|2024-10-28 11:18:40|44023.3|44003.3|44016.7|43996.7|44023.3|44003.3|44016.7|43996.7|13
1730114330000|2024-10-28 11:18:50|44015.9|43995.9|44015|43995|44016.7|43996.7|44014.2|43994.2|2
1730114340000|2024-10-28 11:19:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|0
1730114350000|2024-10-28 11:19:10|44010|43990|44002.5|43982.5|44010|43990|44002.5|43982.5|2
1730114360000|2024-10-28 11:19:20|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44005|43985|3
1730114370000|2024-10-28 11:19:30|44002.5|43982.5|43995|43975|44002.5|43982.5|43995|43975|6
1730114380000|2024-10-28 11:19:40|43994.2|43974.2|43995|43975|43995|43975|43992.5|43972.5|3
1730114390000|2024-10-28 11:19:50|43994.2|43974.2|43997.5|43977.5|43997.5|43977.5|43994.2|43974.2|16
1730114400000|2024-10-28 11:20:00|43996.7|43976.7|44000.9|43980.9|44002.5|43982.5|43996.7|43976.7|3
1730114410000|2024-10-28 11:20:10|44000.1|43980.1|43995.9|43975.9|44000.1|43980.1|43995.9|43975.9|0
1730114420000|2024-10-28 11:20:20|43994.2|43974.2|43990.9|43970.9|43994.2|43974.2|43990.9|43970.9|1
1730114430000|2024-10-28 11:20:30|43990.1|43970.1|43987.6|43967.6|43990.1|43970.1|43987.6|43967.6|5
1730114440000|2024-10-28 11:20:40|43986.7|43966.7|43990.9|43970.9|43990.9|43970.9|43986.7|43966.7|6
1730114450000|2024-10-28 11:20:50|43990.1|43970.1|43990.9|43970.9|43990.9|43970.9|43988.4|43968.4|1
1730114460000|2024-10-28 11:21:00|43985.9|43965.9|43985.9|43965.9|43985.9|43965.9|43985.1|43965.1|9
1730114470000|2024-10-28 11:21:10|43986.7|43966.7|43985.9|43965.9|43986.7|43966.7|43983.4|43963.4|2
1730114480000|2024-10-28 11:21:20|43985.1|43965.1|43985.9|43965.9|43985.9|43965.9|43983.4|43963.4|0
1730114510000|2024-10-28 11:21:50|43985.1|43965.1|43985.9|43965.9|43985.9|43965.9|43983.4|43963.4|5
1730114520000|2024-10-28 11:22:00|43988.4|43968.4|43990.9|43970.9|43993.4|43973.4|43988.4|43968.4|5
1730114530000|2024-10-28 11:22:10|43988.4|43968.4|43978.4|43958.4|43988.4|43968.4|43978.4|43958.4|5
1730114540000|2024-10-28 11:22:20|43975.9|43955.9|43973.4|43953.4|43978.4|43958.4|43973.4|43953.4|0
1730114550000|2024-10-28 11:22:30|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|1
1730114560000|2024-10-28 11:22:40|43969.2|43949.2|43965.9|43945.9|43969.2|43949.2|43965.9|43945.9|1
1730114570000|2024-10-28 11:22:50|43967.6|43947.6|43968.4|43948.4|43968.4|43948.4|43967.6|43947.6|1
1730114600000|2024-10-28 11:23:20|43967.6|43947.6|43965.9|43945.9|43967.6|43947.6|43965.9|43945.9|0
1730114610000|2024-10-28 11:23:30|43968.4|43948.4|43969.2|43949.2|43970.9|43950.9|43968.4|43948.4|0
1730114620000|2024-10-28 11:23:40|43968.4|43948.4|43962.6|43942.6|43968.4|43948.4|43962.6|43942.6|6
1730114630000|2024-10-28 11:23:50|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|2
1730114640000|2024-10-28 11:24:00|43965.1|43945.1|43963.4|43943.4|43965.9|43945.9|43960.9|43940.9|1
1730114650000|2024-10-28 11:24:10|43964.2|43944.2|43967.5|43947.5|43969.2|43949.2|43964.2|43944.2|1
1730114660000|2024-10-28 11:24:20|43966.7|43946.7|43967.5|43947.5|43967.5|43947.5|43965.8|43945.8|0
1730114680000|2024-10-28 11:24:40|43966.7|43946.7|43959.2|43939.2|43966.7|43946.7|43959.2|43939.2|1
1730114690000|2024-10-28 11:24:50|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|5
1730114700000|2024-10-28 11:25:00|43959.2|43939.2|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|1
1730114710000|2024-10-28 11:25:10|43957.5|43937.5|43959.2|43939.2|43959.2|43939.2|43957.5|43937.5|1
1730114720000|2024-10-28 11:25:20|43960|43940|43960|43940|43960|43940|43959.2|43939.2|0
1730114730000|2024-10-28 11:25:30|43959.2|43939.2|43957.5|43937.5|43959.2|43939.2|43957.5|43937.5|0
1730114740000|2024-10-28 11:25:40|43956.7|43936.7|43957.5|43937.5|43957.5|43937.5|43956.7|43936.7|2
1730114760000|2024-10-28 11:26:00|43959.2|43939.2|43962.5|43942.5|43962.5|43942.5|43959.2|43939.2|1
1730114770000|2024-10-28 11:26:10|43961.7|43941.7|43962.5|43942.5|43962.5|43942.5|43961.7|43941.7|1
1730114780000|2024-10-28 11:26:20|43961.7|43941.7|43965.9|43945.9|43965.9|43945.9|43960|43940|6
1730114800000|2024-10-28 11:26:40|||||||||1
1730114810000|2024-10-28 11:26:50|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|3
1730114820000|2024-10-28 11:27:00|43970.1|43950.1|43965.9|43945.9|43970.1|43950.1|43965.9|43945.9|0
1730114830000|2024-10-28 11:27:10|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|6
1730114840000|2024-10-28 11:27:20|43968.4|43948.4|43965.9|43945.9|43970.9|43950.9|43965.9|43945.9|1
1730114850000|2024-10-28 11:27:30|43966.8|43946.8|43968.4|43948.4|43968.4|43948.4|43966.8|43946.8|0
1730114860000|2024-10-28 11:27:40|43967.6|43947.6|43964.3|43944.3|43967.6|43947.6|43964.3|43944.3|0
1730114870000|2024-10-28 11:27:50|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43962.6|43942.6|3
1730114880000|2024-10-28 11:28:00|43961.8|43941.8|43958.5|43938.5|43961.8|43941.8|43958.5|43938.5|0
1730114890000|2024-10-28 11:28:10|43956|43936|43954.3|43934.3|43956|43936|43954.3|43934.3|2
1730114900000|2024-10-28 11:28:20|||||||||1
1730114910000|2024-10-28 11:28:30|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|1
1730114920000|2024-10-28 11:28:40|43954.3|43934.3|43943.5|43923.5|43954.3|43934.3|43943.5|43923.5|16
1730114930000|2024-10-28 11:28:50|43944.3|43924.3|43944.3|43924.3|43944.3|43924.3|43941|43921|0
1730114940000|2024-10-28 11:29:00|43948.5|43928.5|43951.8|43931.8|43951.8|43931.8|43948.5|43928.5|7
1730114950000|2024-10-28 11:29:10|43954.3|43934.3|43956|43936|43956|43936|43953.5|43933.5|0
1730114970000|2024-10-28 11:29:30|43951|43931|43951|43931|43951|43931|43951|43931|0
1730114990000|2024-10-28 11:29:50|43951.8|43931.8|43951|43931|43956|43936|43951|43931|0
1730115000000|2024-10-28 11:30:00|43951.8|43931.8|43958.5|43938.5|43958.5|43938.5|43951.8|43931.8|6
1730115010000|2024-10-28 11:30:10|43956.8|43936.8|43958.5|43938.5|43958.5|43938.5|43956|43936|0
1730115020000|2024-10-28 11:30:20|43957.7|43937.7|43956|43936|43957.7|43937.7|43956|43936|0
1730115030000|2024-10-28 11:30:30|43953.5|43933.5|43946|43926|43953.5|43933.5|43946|43926|9
1730115040000|2024-10-28 11:30:40|||||||||1
1730115050000|2024-10-28 11:30:50|43946.8|43926.8|43951.8|43931.8|43951.8|43931.8|43946.8|43926.8|0
1730115060000|2024-10-28 11:31:00|43953.5|43933.5|43953.5|43933.5|43956.8|43936.8|43953.5|43933.5|3
1730115070000|2024-10-28 11:31:10|43956|43936|43956|43936|43956|43936|43953.5|43933.5|1
1730115080000|2024-10-28 11:31:20|43955.2|43935.2|43953.5|43933.5|43955.2|43935.2|43953.5|43933.5|0
1730115090000|2024-10-28 11:31:30|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|1
1730115100000|2024-10-28 11:31:40|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|0
1730115120000|2024-10-28 11:32:00|43948.5|43928.5|43949.3|43929.3|43951|43931|43948.5|43928.5|2
1730115150000|2024-10-28 11:32:30|||||||||3
1730115160000|2024-10-28 11:32:40|43951|43931|43949.3|43929.3|43951|43931|43949.3|43929.3|3
1730115170000|2024-10-28 11:32:50|43948.5|43928.5|43947.7|43927.7|43948.5|43928.5|43947.7|43927.7|2
1730115180000|2024-10-28 11:33:00|43946.9|43926.9|43947.7|43927.7|43947.7|43927.7|43944.4|43924.4|4
1730115190000|2024-10-28 11:33:10|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43945.2|43925.2|2
1730115200000|2024-10-28 11:33:20|43949.3|43929.3|43951.8|43931.8|43951.8|43931.8|43949.3|43929.3|0
1730115220000|2024-10-28 11:33:40|43951|43931|43947.7|43927.7|43951|43931|43947.7|43927.7|4
1730115230000|2024-10-28 11:33:50|43946.9|43926.9|43944.4|43924.4|43947.7|43927.7|43944.4|43924.4|1
1730115240000|2024-10-28 11:34:00|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43944.4|43924.4|1
1730115250000|2024-10-28 11:34:10|43946.9|43926.9|43944.4|43924.4|43946.9|43926.9|43944.4|43924.4|2
1730115260000|2024-10-28 11:34:20|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|29
1730115270000|2024-10-28 11:34:30|43941.1|43921.1|43941.9|43921.9|43941.9|43921.9|43941.1|43921.1|1
1730115290000|2024-10-28 11:34:50|||||||||1
1730115300000|2024-10-28 11:35:00|43939.4|43919.4|43935.2|43915.2|43939.4|43919.4|43935.2|43915.2|4
1730115310000|2024-10-28 11:35:10|43933.5|43913.5|43928.5|43908.5|43933.5|43913.5|43928.5|43908.5|2
1730115320000|2024-10-28 11:35:20|43926|43906|43917.7|43897.7|43926|43906|43917.7|43897.7|1
1730115330000|2024-10-28 11:35:30|43916|43896|43902.7|43882.7|43916|43896|43902.7|43882.7|17
1730115340000|2024-10-28 11:35:40|43901|43881|43900.2|43880.2|43901|43881|43900.2|43880.2|6
1730115350000|2024-10-28 11:35:50|43898.5|43878.5|43901|43881|43901|43881|43898.5|43878.5|1
1730115360000|2024-10-28 11:36:00|43900.2|43880.2|43896|43876|43901|43881|43896|43876|9
1730115370000|2024-10-28 11:36:10|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|0
1730115380000|2024-10-28 11:36:20|43900.2|43880.2|43896|43876|43901|43881|43896|43876|0
1730115400000|2024-10-28 11:36:40|43898.5|43878.5|43899.3|43879.3|43899.3|43879.3|43898.5|43878.5|1
1730115410000|2024-10-28 11:36:50|43901|43881|43901|43881|43901|43881|43899.3|43879.3|0
1730115420000|2024-10-28 11:37:00|43899.3|43879.3|43898.5|43878.5|43899.3|43879.3|43898.5|43878.5|1
1730115430000|2024-10-28 11:37:10|43901.9|43881.9|43896.9|43876.9|43902.7|43882.7|43896.9|43876.9|8
1730115440000|2024-10-28 11:37:20|43895.2|43875.2|43894.4|43874.4|43895.2|43875.2|43894.4|43874.4|1
1730115450000|2024-10-28 11:37:30|43893.6|43873.6|43892.7|43872.7|43894.4|43874.4|43891.9|43871.9|0
1730115460000|2024-10-28 11:37:40|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43891.9|43871.9|2
1730115470000|2024-10-28 11:37:50|43892.8|43872.8|43892.7|43872.7|43894.4|43874.4|43889.4|43869.4|4
1730115480000|2024-10-28 11:38:00|43891.9|43871.9|43890.2|43870.2|43892.7|43872.7|43890.2|43870.2|8
1730115500000|2024-10-28 11:38:20|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|2
1730115510000|2024-10-28 11:38:30|43891.1|43871.1|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|1
1730115520000|2024-10-28 11:38:40|||||||||5
1730115530000|2024-10-28 11:38:50|43890.2|43870.2|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|4
1730115540000|2024-10-28 11:39:00|43891.9|43871.9|43892.7|43872.7|43892.7|43872.7|43891.9|43871.9|5
1730115550000|2024-10-28 11:39:10|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|6
1730115560000|2024-10-28 11:39:20|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|2
1730115570000|2024-10-28 11:39:30|43897.7|43877.7|43895.2|43875.2|43897.7|43877.7|43895.2|43875.2|2
1730115580000|2024-10-28 11:39:40|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|5
1730115590000|2024-10-28 11:39:50|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|2
1730115600000|2024-10-28 11:40:00|43891.1|43871.1|43874.4|43854.4|43891.1|43871.1|43874.4|43854.4|16
1730115610000|2024-10-28 11:40:10|43873.6|43853.6|43871.9|43851.9|43873.6|43853.6|43869.4|43849.4|13
1730115620000|2024-10-28 11:40:20|43874.4|43854.4|43876.9|43856.9|43876.9|43856.9|43873.6|43853.6|5
1730115630000|2024-10-28 11:40:30|43879.4|43859.4|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|6
1730115640000|2024-10-28 11:40:40|43880.2|43860.2|43879.4|43859.4|43880.2|43860.2|43879.4|43859.4|6
1730115650000|2024-10-28 11:40:50|43876.9|43856.9|43881.9|43861.9|43881.9|43861.9|43876.9|43856.9|8
1730115660000|2024-10-28 11:41:00|43882.7|43862.7|43881.9|43861.9|43882.7|43862.7|43881.9|43861.9|0
1730115670000|2024-10-28 11:41:10|43882.7|43862.7|43887.7|43867.7|43887.7|43867.7|43882.7|43862.7|2
1730115680000|2024-10-28 11:41:20|43888.5|43868.5|43900.2|43880.2|43900.2|43880.2|43888.5|43868.5|16
1730115690000|2024-10-28 11:41:30|43902.7|43882.7|43902.7|43882.7|43902.7|43882.7|43900.2|43880.2|0
1730115700000|2024-10-28 11:41:40|43901.9|43881.9|43899.4|43879.4|43901.9|43881.9|43899.4|43879.4|7
1730115710000|2024-10-28 11:41:50|43897.7|43877.7|43901.9|43881.9|43901.9|43881.9|43897.7|43877.7|1
1730115720000|2024-10-28 11:42:00|43903.6|43883.6|43907.7|43887.7|43907.7|43887.7|43903.6|43883.6|0
1730115730000|2024-10-28 11:42:10|43906.9|43886.9|43904.4|43884.4|43906.9|43886.9|43904.4|43884.4|2
1730115740000|2024-10-28 11:42:20|43902.7|43882.7|43896.9|43876.9|43903.5|43883.5|43896.9|43876.9|5
1730115750000|2024-10-28 11:42:30|43896.1|43876.1|43896.9|43876.9|43896.9|43876.9|43896.1|43876.1|2
1730115760000|2024-10-28 11:42:40|43895.2|43875.2|43891.9|43871.9|43895.2|43875.2|43891.9|43871.9|5
1730115770000|2024-10-28 11:42:50|43891.1|43871.1|43888.6|43868.6|43891.1|43871.1|43888.6|43868.6|1
1730115780000|2024-10-28 11:43:00|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|1
1730115790000|2024-10-28 11:43:10|43884.4|43864.4|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|4
1730115800000|2024-10-28 11:43:20|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|1
1730115810000|2024-10-28 11:43:30|||||||||5
1730115830000|2024-10-28 11:43:50|||||||||2
1730115840000|2024-10-28 11:44:00|43875.2|43855.2|43877.7|43857.7|43877.7|43857.7|43875.2|43855.2|1
1730115850000|2024-10-28 11:44:10|43880.2|43860.2|43885.2|43865.2|43885.2|43865.2|43880.2|43860.2|6
1730115860000|2024-10-28 11:44:20|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|43886.9|43866.9|1
1730115880000|2024-10-28 11:44:40|43887.7|43867.7|43890.2|43870.2|43890.2|43870.2|43887.7|43867.7|1
1730115890000|2024-10-28 11:44:50|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|8
1730115900000|2024-10-28 11:45:00|43888.6|43868.6|43876.9|43856.9|43888.6|43868.6|43876.9|43856.9|9
1730115910000|2024-10-28 11:45:10|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|2
1730115920000|2024-10-28 11:45:20|43873.6|43853.6|43889.4|43869.4|43889.4|43869.4|43871.9|43851.9|6
1730115930000|2024-10-28 11:45:30|43890.2|43870.2|43895.2|43875.2|43895.2|43875.2|43890.2|43870.2|3
1730115940000|2024-10-28 11:45:40|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|8
1730115960000|2024-10-28 11:46:00|43892.8|43872.8|43886.9|43866.9|43892.8|43872.8|43886.9|43866.9|2
1730115970000|2024-10-28 11:46:10|43886.1|43866.1|43884.4|43864.4|43886.1|43866.1|43884.4|43864.4|0
1730115980000|2024-10-28 11:46:20|43886.1|43866.1|43886.9|43866.9|43886.9|43866.9|43886.1|43866.1|1
1730115990000|2024-10-28 11:46:30|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|0
1730116000000|2024-10-28 11:46:40|43886.1|43866.1|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|1
1730116010000|2024-10-28 11:46:50|43886.1|43866.1|43881.9|43861.9|43886.1|43866.1|43881.9|43861.9|4
1730116020000|2024-10-28 11:47:00|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|43879.4|43859.4|3
1730116030000|2024-10-28 11:47:10|43883.6|43863.6|43879.4|43859.4|43883.6|43863.6|43879.4|43859.4|2
1730116040000|2024-10-28 11:47:20|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|2
1730116050000|2024-10-28 11:47:30|43877.7|43857.7|43881.9|43861.9|43881.9|43861.9|43877.7|43857.7|2
1730116070000|2024-10-28 11:47:50|43882.7|43862.7|43886.9|43866.9|43886.9|43866.9|43882.7|43862.7|1
1730116090000|2024-10-28 11:48:10|43886.1|43866.1|43884.4|43864.4|43886.1|43866.1|43884.4|43864.4|4
1730116100000|2024-10-28 11:48:20|43883.6|43863.6|43881.9|43861.9|43883.6|43863.6|43881.9|43861.9|1
1730116110000|2024-10-28 11:48:30|43879.4|43859.4|43880.2|43860.2|43880.2|43860.2|43878.6|43858.6|3
1730116120000|2024-10-28 11:48:40|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|43884.4|43864.4|0
1730116140000|2024-10-28 11:49:00|||||||||3
1730116150000|2024-10-28 11:49:10|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|0
1730116160000|2024-10-28 11:49:20|43882.7|43862.7|43884.4|43864.4|43884.4|43864.4|43882.7|43862.7|0
1730116170000|2024-10-28 11:49:30|43886.9|43866.9|43891|43871|43891|43871|43886.9|43866.9|4
1730116190000|2024-10-28 11:49:50|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|4
1730116200000|2024-10-28 11:50:00|43887.8|43867.8|43881.1|43861.1|43887.8|43867.8|43881.1|43861.1|8
1730116210000|2024-10-28 11:50:10|43880.3|43860.3|43881.1|43861.1|43881.1|43861.1|43878.6|43858.6|1
1730116220000|2024-10-28 11:50:20|43881.9|43861.9|43885.2|43865.2|43889.4|43869.4|43881.9|43861.9|4
1730116230000|2024-10-28 11:50:30|43889.4|43869.4|43886.9|43866.9|43889.4|43869.4|43884.4|43864.4|0
1730116240000|2024-10-28 11:50:40|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|1
1730116250000|2024-10-28 11:50:50|||||||||2
1730116260000|2024-10-28 11:51:00|||||||||1
1730116270000|2024-10-28 11:51:10|43888.6|43868.6|43886.9|43866.9|43888.6|43868.6|43886.9|43866.9|0
1730116280000|2024-10-28 11:51:20|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|4
1730116290000|2024-10-28 11:51:30|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|2
1730116300000|2024-10-28 11:51:40|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43878.6|43858.6|5
1730116310000|2024-10-28 11:51:50|43886.9|43866.9|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|8
1730116330000|2024-10-28 11:52:10|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|43886.1|43866.1|1
1730116340000|2024-10-28 11:52:20|43884.4|43864.4|43880.2|43860.2|43884.4|43864.4|43879.4|43859.4|6
1730116350000|2024-10-28 11:52:30|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|0
1730116360000|2024-10-28 11:52:40|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|1
1730116370000|2024-10-28 11:52:50|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|0
1730116380000|2024-10-28 11:53:00|43886.1|43866.1|43884.4|43864.4|43886.1|43866.1|43884.4|43864.4|0
1730116390000|2024-10-28 11:53:10|43886|43866|43887.7|43867.7|43887.7|43867.7|43886|43866|5
1730116400000|2024-10-28 11:53:20|43885.2|43865.2|43887.7|43867.7|43887.7|43867.7|43885.2|43865.2|0
1730116410000|2024-10-28 11:53:30|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|0
1730116420000|2024-10-28 11:53:40|43890.2|43870.2|43890.2|43870.2|43890.2|43870.2|43890.2|43870.2|3
1730116430000|2024-10-28 11:53:50|43887.7|43867.7|43885.2|43865.2|43887.7|43867.7|43885.2|43865.2|1
1730116440000|2024-10-28 11:54:00|43887.7|43867.7|43885.2|43865.2|43887.7|43867.7|43885.2|43865.2|3
1730116450000|2024-10-28 11:54:10|43882.7|43862.7|43880.2|43860.2|43882.7|43862.7|43880.2|43860.2|10
1730116460000|2024-10-28 11:54:20|43882.7|43862.7|43877.7|43857.7|43882.7|43862.7|43877.7|43857.7|5
1730116470000|2024-10-28 11:54:30|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|2
1730116480000|2024-10-28 11:54:40|43880.2|43860.2|43874.4|43854.4|43880.2|43860.2|43874.4|43854.4|14
1730116490000|2024-10-28 11:54:50|43873.5|43853.5|43877.7|43857.7|43877.7|43857.7|43873.5|43853.5|0
1730116500000|2024-10-28 11:55:00|43875.2|43855.2|43877.7|43857.7|43877.7|43857.7|43875.2|43855.2|2
1730116510000|2024-10-28 11:55:10|43876.9|43856.9|43877.7|43857.7|43877.7|43857.7|43875.2|43855.2|2
1730116520000|2024-10-28 11:55:20|||||||||1
1730116530000|2024-10-28 11:55:30|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43877.7|43857.7|1
1730116540000|2024-10-28 11:55:40|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|0
1730116550000|2024-10-28 11:55:50|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|43880.2|43860.2|1
1730116560000|2024-10-28 11:56:00|43880.3|43860.3|43882.8|43862.8|43882.8|43862.8|43877.8|43857.8|3
1730116570000|2024-10-28 11:56:10|43883.6|43863.6|43885.3|43865.3|43885.3|43865.3|43883.6|43863.6|3
1730116580000|2024-10-28 11:56:20|43887.8|43867.8|43889.4|43869.4|43889.4|43869.4|43887.8|43867.8|1
1730116590000|2024-10-28 11:56:30|43889.5|43869.5|43890.3|43870.3|43890.3|43870.3|43889.5|43869.5|0
1730116600000|2024-10-28 11:56:40|43889.5|43869.5|43887|43867|43889.5|43869.5|43887|43867|1
1730116610000|2024-10-28 11:56:50|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|0
1730116620000|2024-10-28 11:57:00|43887|43867|43887|43867|43889.5|43869.5|43887|43867|5
1730116630000|2024-10-28 11:57:10|||||||||1
1730116640000|2024-10-28 11:57:20|43887.8|43867.8|43890.3|43870.3|43890.3|43870.3|43887.8|43867.8|2
1730116650000|2024-10-28 11:57:30|43891.1|43871.1|43892.8|43872.8|43892.8|43872.8|43891.1|43871.1|2
1730116660000|2024-10-28 11:57:40|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|0
1730116670000|2024-10-28 11:57:50|43889.5|43869.5|43890.3|43870.3|43890.3|43870.3|43889.5|43869.5|0
1730116680000|2024-10-28 11:58:00|43891.1|43871.1|43892.8|43872.8|43892.8|43872.8|43891.1|43871.1|0
1730116690000|2024-10-28 11:58:10|43892|43872|43890.3|43870.3|43892|43872|43890.3|43870.3|0
1730116700000|2024-10-28 11:58:20|43889.5|43869.5|43887|43867|43889.5|43869.5|43887|43867|3
1730116720000|2024-10-28 11:58:40|43886.2|43866.2|43882|43862|43886.2|43866.2|43882|43862|2
1730116730000|2024-10-28 11:58:50|43879.5|43859.5|43878.7|43858.7|43879.5|43859.5|43877.9|43857.9|5
1730116740000|2024-10-28 11:59:00|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|1
1730116770000|2024-10-28 11:59:30|||||||||4
1730116780000|2024-10-28 11:59:40|43874.5|43854.5|43872|43852|43874.5|43854.5|43872|43852|3
1730116790000|2024-10-28 11:59:50|43871.2|43851.2|43869.5|43849.5|43872|43852|43869.5|43849.5|1
1730116800000|2024-10-28 12:00:00|43868.7|43848.7|43862|43842|43868.7|43848.7|43858.7|43838.7|26
1730116810000|2024-10-28 12:00:10|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|13
1730116820000|2024-10-28 12:00:20|43854.5|43834.5|43846.2|43826.2|43854.5|43834.5|43846.2|43826.2|9
1730116830000|2024-10-28 12:00:30|43847|43827|43849.5|43829.5|43849.5|43829.5|43846.2|43826.2|3
1730116840000|2024-10-28 12:00:40|||||||||4
1730116850000|2024-10-28 12:00:50|43852|43832|43852|43832|43852|43832|43849.5|43829.5|5
1730116860000|2024-10-28 12:01:00|43849.5|43829.5|43847|43827|43849.5|43829.5|43847|43827|21
1730116880000|2024-10-28 12:01:20|43846.2|43826.2|43842|43822|43846.2|43826.2|43842|43822|4
1730116890000|2024-10-28 12:01:30|43839.5|43819.5|43842|43822|43842|43822|43837|43817|6
1730116900000|2024-10-28 12:01:40|43842.8|43822.8|43844.5|43824.5|43847|43827|43842.8|43822.8|18
1730116910000|2024-10-28 12:01:50|43843.7|43823.7|43844.5|43824.5|43844.5|43824.5|43842|43822|3
1730116920000|2024-10-28 12:02:00|43845.3|43825.3|43847|43827|43847|43827|43844.5|43824.5|4
1730116930000|2024-10-28 12:02:10|43846.2|43826.2|43847|43827|43847|43827|43846.2|43826.2|11
1730116940000|2024-10-28 12:02:20|43849.5|43829.5|43844.5|43824.5|43849.5|43829.5|43844.5|43824.5|1
1730116950000|2024-10-28 12:02:30|43847|43827|43847|43827|43847|43827|43847|43827|0
1730116960000|2024-10-28 12:02:40|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|1
1730116970000|2024-10-28 12:02:50|43842|43822|43837|43817|43842|43822|43837|43817|9
1730116980000|2024-10-28 12:03:00|43836.2|43816.2|43834.5|43814.5|43836.2|43816.2|43834.5|43814.5|10
1730116990000|2024-10-28 12:03:10|43832|43812|43832|43812|43837|43817|43832|43812|3
1730117000000|2024-10-28 12:03:20|43837|43817|43837|43817|43837|43817|43833.7|43813.7|4
1730117010000|2024-10-28 12:03:30|||||||||3
1730117020000|2024-10-28 12:03:40|43839.5|43819.5|43842|43822|43842|43822|43839.5|43819.5|14
1730117030000|2024-10-28 12:03:50|||||||||1
1730117040000|2024-10-28 12:04:00|43844.5|43824.5|43847|43827|43847|43827|43844.5|43824.5|4
1730117060000|2024-10-28 12:04:20|43847.8|43827.8|43849.5|43829.5|43849.5|43829.5|43847|43827|6
1730117070000|2024-10-28 12:04:30|43847|43827|43847|43827|43849.5|43829.5|43847|43827|3
1730117080000|2024-10-28 12:04:40|||||||||1
1730117090000|2024-10-28 12:04:50|43846.2|43826.2|43850.3|43830.3|43850.3|43830.3|43844.5|43824.5|7
1730117100000|2024-10-28 12:05:00|43852|43832|43862|43842|43862|43842|43852|43832|3
1730117110000|2024-10-28 12:05:10|||||||||2
1730117120000|2024-10-28 12:05:20|43862.8|43842.8|43866.2|43846.2|43867|43847|43862.8|43842.8|2
1730117130000|2024-10-28 12:05:30|43864.5|43844.5|43862|43842|43867|43847|43862|43842|4
1730117150000|2024-10-28 12:05:50|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|3
1730117160000|2024-10-28 12:06:00|43862|43842|43862|43842|43862|43842|43862|43842|1
1730117170000|2024-10-28 12:06:10|43864.5|43844.5|43864.5|43844.5|43865.3|43845.3|43864.5|43844.5|1
1730117180000|2024-10-28 12:06:20|43863.7|43843.7|43862|43842|43863.7|43843.7|43862|43842|8
1730117190000|2024-10-28 12:06:30|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|1
1730117200000|2024-10-28 12:06:40|43857|43837|43857|43837|43857|43837|43857|43837|0
1730117210000|2024-10-28 12:06:50|||||||||4
1730117230000|2024-10-28 12:07:10|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|6
1730117240000|2024-10-28 12:07:20|43858.6|43838.6|43867|43847|43867|43847|43858.6|43838.6|16
1730117250000|2024-10-28 12:07:30|43868.7|43848.7|43879.5|43859.5|43879.5|43859.5|43868.7|43848.7|9
1730117260000|2024-10-28 12:07:40|43877|43857|43879.5|43859.5|43879.5|43859.5|43877|43857|4
1730117270000|2024-10-28 12:07:50|43882|43862|43884.5|43864.5|43884.5|43864.5|43882|43862|0
1730117280000|2024-10-28 12:08:00|43886.2|43866.2|43890.3|43870.3|43892.8|43872.8|43886.2|43866.2|12
1730117290000|2024-10-28 12:08:10|43893.7|43873.7|43890.4|43870.4|43893.7|43873.7|43890.4|43870.4|40
1730117300000|2024-10-28 12:08:20|43892.9|43872.9|43893.7|43873.7|43893.7|43873.7|43892.9|43872.9|3
1730117310000|2024-10-28 12:08:30|43892.9|43872.9|43895.4|43875.4|43895.4|43875.4|43892.9|43872.9|3
1730117320000|2024-10-28 12:08:40|43894.6|43874.6|43883.8|43863.8|43894.6|43874.6|43883.8|43863.8|5
1730117330000|2024-10-28 12:08:50|43883|43863|43881.3|43861.3|43883.8|43863.8|43881.3|43861.3|3
1730117340000|2024-10-28 12:09:00|43878.8|43858.8|43878.8|43858.8|43879.6|43859.6|43877.1|43857.1|10
1730117350000|2024-10-28 12:09:10|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43878.8|43858.8|3
1730117360000|2024-10-28 12:09:20|43878.8|43858.8|43876.3|43856.3|43878.8|43858.8|43876.3|43856.3|4
1730117370000|2024-10-28 12:09:30|43875.5|43855.5|43878.8|43858.8|43878.8|43858.8|43873.8|43853.8|6
1730117380000|2024-10-28 12:09:40|43873.8|43853.8|43871.3|43851.3|43873.8|43853.8|43871.3|43851.3|77
1730117390000|2024-10-28 12:09:50|43870.5|43850.5|43869.7|43849.7|43870.5|43850.5|43869.7|43849.7|4
1730117400000|2024-10-28 12:10:00|43864.6|43844.6|43870.5|43850.5|43873.8|43853.8|43864.6|43844.6|31
1730117410000|2024-10-28 12:10:10|43868.8|43848.8|43883.8|43863.8|43883.8|43863.8|43868.8|43848.8|14
1730117420000|2024-10-28 12:10:20|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|6
1730117430000|2024-10-28 12:10:30|43878|43858|43878.8|43858.8|43878.8|43858.8|43873.8|43853.8|8
1730117440000|2024-10-28 12:10:40|43881.3|43861.3|43878.8|43858.8|43881.3|43861.3|43878.8|43858.8|2
1730117450000|2024-10-28 12:10:50|43876.3|43856.3|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|11
1730117460000|2024-10-28 12:11:00|43880.4|43860.4|43891.3|43871.3|43891.3|43871.3|43880.4|43860.4|31
1730117470000|2024-10-28 12:11:10|43892.1|43872.1|43901.3|43881.3|43901.3|43881.3|43892.1|43872.1|9
1730117480000|2024-10-28 12:11:20|43902.9|43882.9|43915.4|43895.4|43915.4|43895.4|43902.9|43882.9|29
1730117490000|2024-10-28 12:11:30|43912.9|43892.9|43909.6|43889.6|43912.9|43892.9|43909.6|43889.6|8
1730117500000|2024-10-28 12:11:40|43907.1|43887.1|43902.9|43882.9|43907.1|43887.1|43902.9|43882.9|3
1730117510000|2024-10-28 12:11:50|43900.4|43880.4|43895.4|43875.4|43900.4|43880.4|43895.4|43875.4|7
1730117520000|2024-10-28 12:12:00|43893.7|43873.7|43890.4|43870.4|43893.7|43873.7|43890.4|43870.4|6
1730117530000|2024-10-28 12:12:10|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|43892.9|43872.9|5
1730117540000|2024-10-28 12:12:20|43894.5|43874.5|43897|43877|43897|43877|43894.5|43874.5|9
1730117550000|2024-10-28 12:12:30|43897.8|43877.8|43907.9|43887.9|43907.9|43887.9|43897.8|43877.8|4
1730117560000|2024-10-28 12:12:40|43910.4|43890.4|43905.4|43885.4|43910.4|43890.4|43903.7|43883.7|11
1730117570000|2024-10-28 12:12:50|43903.7|43883.7|43901.2|43881.2|43905.4|43885.4|43901.2|43881.2|8
1730117580000|2024-10-28 12:13:00|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|7
1730117590000|2024-10-28 12:13:10|43901.2|43881.2|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|8
1730117600000|2024-10-28 12:13:20|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43903.7|43883.7|4
1730117610000|2024-10-28 12:13:30|43907.9|43887.9|43915.4|43895.4|43915.4|43895.4|43907.9|43887.9|11
1730117620000|2024-10-28 12:13:40|43922.9|43902.9|43925.4|43905.4|43927.9|43907.9|43922.9|43902.9|6
1730117630000|2024-10-28 12:13:50|43922.9|43902.9|43921.2|43901.2|43922.9|43902.9|43921.2|43901.2|7
1730117640000|2024-10-28 12:14:00|43919.5|43899.5|43917|43897|43922|43902|43917|43897|42
1730117650000|2024-10-28 12:14:10|43919.5|43899.5|43917.8|43897.8|43919.5|43899.5|43917.8|43897.8|2
1730117660000|2024-10-28 12:14:20|43917|43897|43897.1|43877.1|43922|43902|43897.1|43877.1|21
1730117670000|2024-10-28 12:14:30|43895.4|43875.4|43891.2|43871.2|43895.4|43875.4|43888.7|43868.7|7
1730117680000|2024-10-28 12:14:40|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|43889.5|43869.5|3
1730117690000|2024-10-28 12:14:50|43892|43872|43892.8|43872.8|43892.8|43872.8|43892|43872|8
1730117700000|2024-10-28 12:15:00|43892|43872|43892|43872|43892|43872|43892|43872|7
1730117710000|2024-10-28 12:15:10|43892.8|43872.8|43896.2|43876.2|43897|43877|43892.8|43872.8|8
1730117720000|2024-10-28 12:15:20|43897.8|43877.8|43900.3|43880.3|43900.3|43880.3|43897.8|43877.8|4
1730117730000|2024-10-28 12:15:30|43903.7|43883.7|43902|43882|43903.7|43883.7|43902|43882|5
1730117740000|2024-10-28 12:15:40|43902.8|43882.8|43902|43882|43904.5|43884.5|43902|43882|8
1730117760000|2024-10-28 12:16:00|43899.5|43879.5|43894.5|43874.5|43899.5|43879.5|43894.5|43874.5|18
1730117770000|2024-10-28 12:16:10|43893.7|43873.7|43877|43857|43893.7|43873.7|43874.5|43854.5|7
1730117780000|2024-10-28 12:16:20|43876.2|43856.2|43877|43857|43878.7|43858.7|43874.5|43854.5|9
1730117790000|2024-10-28 12:16:30|43878.7|43858.7|43874.5|43854.5|43878.7|43858.7|43874.5|43854.5|6
1730117800000|2024-10-28 12:16:40|43877|43857|43874.5|43854.5|43877|43857|43874.5|43854.5|5
1730117810000|2024-10-28 12:16:50|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|43879.5|43859.5|5
1730117820000|2024-10-28 12:17:00|43884.5|43864.5|43889.5|43869.5|43889.5|43869.5|43884.5|43864.5|4
1730117830000|2024-10-28 12:17:10|||||||||4
1730117840000|2024-10-28 12:17:20|43887|43867|43886.2|43866.2|43887|43867|43886.2|43866.2|6
1730117850000|2024-10-28 12:17:30|43885.4|43865.4|43882|43862|43885.4|43865.4|43882|43862|5
1730117860000|2024-10-28 12:17:40|||||||||6
1730117880000|2024-10-28 12:18:00|43879.5|43859.5|43882|43862|43882|43862|43877|43857|8
1730117890000|2024-10-28 12:18:10|43881.2|43861.2|43882|43862|43882|43862|43879.5|43859.5|1
1730117900000|2024-10-28 12:18:20|43877|43857|43882|43862|43882|43862|43877|43857|10
1730117910000|2024-10-28 12:18:30|||||||||6
1730117920000|2024-10-28 12:18:40|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|43884.5|43864.5|6
1730117930000|2024-10-28 12:18:50|43887|43867|43887|43867|43887|43867|43887|43867|2
1730117940000|2024-10-28 12:19:00|43886.2|43866.2|43883.7|43863.7|43886.2|43866.2|43883.7|43863.7|3
1730117950000|2024-10-28 12:19:10|||||||||5
1730117960000|2024-10-28 12:19:20|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|1
1730117970000|2024-10-28 12:19:30|43882|43862|43877|43857|43883.7|43863.7|43877|43857|5
1730117980000|2024-10-28 12:19:40|43879.5|43859.5|43882|43862|43882|43862|43879.5|43859.5|1
1730117990000|2024-10-28 12:19:50|43879.5|43859.5|43887.8|43867.8|43887.8|43867.8|43879.5|43859.5|7
1730118000000|2024-10-28 12:20:00|43887|43867|43882|43862|43887|43867|43882|43862|16
1730118010000|2024-10-28 12:20:10|43882.8|43862.8|43892|43872|43894.5|43874.5|43882.8|43862.8|22
1730118020000|2024-10-28 12:20:20|43897|43877|43899.5|43879.5|43902|43882|43897|43877|12
1730118030000|2024-10-28 12:20:30|43897.8|43877.8|43889.5|43869.5|43897.8|43877.8|43889.5|43869.5|6
1730118040000|2024-10-28 12:20:40|43888.7|43868.7|43889.5|43869.5|43892|43872|43887.8|43867.8|2
1730118050000|2024-10-28 12:20:50|43891.2|43871.2|43887|43867|43891.2|43871.2|43887|43867|7
1730118060000|2024-10-28 12:21:00|43886.2|43866.2|43879.5|43859.5|43886.2|43866.2|43879.5|43859.5|5
1730118070000|2024-10-28 12:21:10|43881.2|43861.2|43874.5|43854.5|43881.2|43861.2|43874.5|43854.5|5
1730118080000|2024-10-28 12:21:20|43872|43852|43871.2|43851.2|43872|43852|43869.5|43849.5|10
1730118090000|2024-10-28 12:21:30|43869.5|43849.5|43874.5|43854.5|43874.5|43854.5|43869.5|43849.5|10
1730118100000|2024-10-28 12:21:40|43873.7|43853.7|43872|43852|43873.7|43853.7|43872|43852|3
1730118110000|2024-10-28 12:21:50|43871.2|43851.2|43859.5|43839.5|43871.2|43851.2|43859.5|43839.5|3
1730118120000|2024-10-28 12:22:00|43855.4|43835.4|43852.1|43832.1|43855.4|43835.4|43852.1|43832.1|13
1730118130000|2024-10-28 12:22:10|43851.3|43831.3|43852.1|43832.1|43852.1|43832.1|43851.3|43831.3|7
1730118140000|2024-10-28 12:22:20|43851.3|43831.3|43852.1|43832.1|43852.1|43832.1|43848.8|43828.8|6
1730118150000|2024-10-28 12:22:30|43852.9|43832.9|43863.7|43843.7|43863.7|43843.7|43852.9|43832.9|13
1730118160000|2024-10-28 12:22:40|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|3
1730118170000|2024-10-28 12:22:50|43869.6|43849.6|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|4
1730118180000|2024-10-28 12:23:00|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|0
1730118190000|2024-10-28 12:23:10|43868.7|43848.7|43866.2|43846.2|43870.4|43850.4|43866.2|43846.2|7
1730118200000|2024-10-28 12:23:20|43870.4|43850.4|43875.4|43855.4|43875.4|43855.4|43870.4|43850.4|8
1730118210000|2024-10-28 12:23:30|43873.7|43853.7|43870.4|43850.4|43873.7|43853.7|43870.4|43850.4|6
1730118220000|2024-10-28 12:23:40|43869.6|43849.6|43865.4|43845.4|43869.6|43849.6|43865.4|43845.4|10
1730118230000|2024-10-28 12:23:50|||||||||1
1730118240000|2024-10-28 12:24:00|43863.7|43843.7|43860.4|43840.4|43863.7|43843.7|43860.4|43840.4|8
1730118250000|2024-10-28 12:24:10|||||||||1
1730118260000|2024-10-28 12:24:20|43857.9|43837.9|43852.9|43832.9|43857.9|43837.9|43852.9|43832.9|5
1730118270000|2024-10-28 12:24:30|43852.1|43832.1|43855.5|43835.5|43855.5|43835.5|43852.1|43832.1|1
1730118280000|2024-10-28 12:24:40|43853|43833|43853|43833|43855.5|43835.5|43853|43833|0
1730118290000|2024-10-28 12:24:50|43853.8|43833.8|43855.5|43835.5|43855.5|43835.5|43853|43833|5
1730118300000|2024-10-28 12:25:00|43853|43833|43845.5|43825.5|43853|43833|43844.7|43824.7|14
1730118310000|2024-10-28 12:25:10|43844.7|43824.7|43845.5|43825.5|43848|43828|43843|43823|5
1730118320000|2024-10-28 12:25:20|||||||||5
1730118330000|2024-10-28 12:25:30|43843|43823|43840.5|43820.5|43843|43823|43838.8|43818.8|19
1730118340000|2024-10-28 12:25:40|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|43836.3|43816.3|9
1730118350000|2024-10-28 12:25:50|43835.5|43815.5|43833|43813|43836.3|43816.3|43833|43813|7
1730118360000|2024-10-28 12:26:00|43833.8|43813.8|43833|43813|43835.5|43815.5|43833|43813|9
1730118370000|2024-10-28 12:26:10|43833.8|43813.8|43845.5|43825.5|43847.2|43827.2|43833.8|43813.8|14
1730118380000|2024-10-28 12:26:20|43844.7|43824.7|43843|43823|43845.5|43825.5|43842.2|43822.2|5
1730118390000|2024-10-28 12:26:30|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|2
1730118400000|2024-10-28 12:26:40|43843|43823|43845.5|43825.5|43845.5|43825.5|43842.2|43822.2|10
1730118410000|2024-10-28 12:26:50|43843|43823|43840.5|43820.5|43845.5|43825.5|43840.5|43820.5|3
1730118420000|2024-10-28 12:27:00|43841.3|43821.3|43843|43823|43845.5|43825.5|43841.3|43821.3|2
1730118440000|2024-10-28 12:27:20|43840.5|43820.5|43840.5|43820.5|43843|43823|43840.5|43820.5|1
1730118450000|2024-10-28 12:27:30|43842.2|43822.2|43843|43823|43843|43823|43842.2|43822.2|4
1730118460000|2024-10-28 12:27:40|43845.5|43825.5|43848|43828|43848|43828|43845.5|43825.5|1
1730118480000|2024-10-28 12:28:00|43848.8|43828.8|43848|43828|43848.8|43828.8|43848|43828|1
1730118490000|2024-10-28 12:28:10|43848.8|43828.8|43848|43828|43849.7|43829.7|43848|43828|2
1730118500000|2024-10-28 12:28:20|||||||||4
1730118510000|2024-10-28 12:28:30|||||||||1
1730118520000|2024-10-28 12:28:40|||||||||1
1730118530000|2024-10-28 12:28:50|43847.2|43827.2|43845.5|43825.5|43847.2|43827.2|43845.5|43825.5|3
1730118540000|2024-10-28 12:29:00|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|3
1730118550000|2024-10-28 12:29:10|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|4
1730118560000|2024-10-28 12:29:20|43845.5|43825.5|43844.7|43824.7|43845.5|43825.5|43844.7|43824.7|6
1730118570000|2024-10-28 12:29:30|43845.5|43825.5|43851.4|43831.4|43851.4|43831.4|43845.5|43825.5|7
1730118580000|2024-10-28 12:29:40|43853|43833|43855.5|43835.5|43858|43838|43853|43833|5
1730118590000|2024-10-28 12:29:50|43853.9|43833.9|43849.7|43829.7|43853.9|43833.9|43847.2|43827.2|5
1730118600000|2024-10-28 12:30:00|43848|43828|43850.5|43830.5|43850.5|43830.5|43845.5|43825.5|6
1730118610000|2024-10-28 12:30:10|43855.5|43835.5|43858|43838|43860.5|43840.5|43855.5|43835.5|5
1730118620000|2024-10-28 12:30:20|43857.2|43837.2|43858.8|43838.8|43858.8|43838.8|43855.5|43835.5|4
1730118630000|2024-10-28 12:30:30|43860.5|43840.5|43860.5|43840.5|43863|43843|43860.5|43840.5|9
1730118640000|2024-10-28 12:30:40|43861.3|43841.3|43863|43843|43863|43843|43860.5|43840.5|4
1730118650000|2024-10-28 12:30:50|43862.2|43842.2|43860.5|43840.5|43862.2|43842.2|43860.5|43840.5|4
1730118660000|2024-10-28 12:31:00|||||||||8
1730118670000|2024-10-28 12:31:10|43861.3|43841.3|43864.7|43844.7|43864.7|43844.7|43861.3|43841.3|1
1730118690000|2024-10-28 12:31:30|43865.5|43845.5|43871.3|43851.3|43871.3|43851.3|43865.5|43845.5|10
1730118700000|2024-10-28 12:31:40|43872.1|43852.1|43876.3|43856.3|43880.5|43860.5|43872.1|43852.1|14
1730118710000|2024-10-28 12:31:50|43878|43858|43878|43858|43878|43858|43877.2|43857.2|1
1730118720000|2024-10-28 12:32:00|43875.5|43855.5|43875.5|43855.5|43878|43858|43875.5|43855.5|4
1730118730000|2024-10-28 12:32:10|43878|43858|43873|43853|43878|43858|43873|43853|5
1730118740000|2024-10-28 12:32:20|43872.2|43852.2|43865.5|43845.5|43872.2|43852.2|43865.5|43845.5|1
1730118750000|2024-10-28 12:32:30|43864.7|43844.7|43867.2|43847.2|43868|43848|43863|43843|12
1730118760000|2024-10-28 12:32:40|43865.5|43845.5|43864.7|43844.7|43865.5|43845.5|43864.7|43844.7|3
1730118770000|2024-10-28 12:32:50|43865.5|43845.5|43867.2|43847.2|43867.2|43847.2|43865.5|43845.5|7
1730118780000|2024-10-28 12:33:00|43869.7|43849.7|43867.2|43847.2|43869.7|43849.7|43867.2|43847.2|1
1730118790000|2024-10-28 12:33:10|43868|43848|43868|43848|43868|43848|43868|43848|6
1730118800000|2024-10-28 12:33:20|43867.2|43847.2|43863|43843|43867.2|43847.2|43863|43843|5
1730118810000|2024-10-28 12:33:30|||||||||1
1730118820000|2024-10-28 12:33:40|43862.2|43842.2|43860.5|43840.5|43863|43843|43860.5|43840.5|6
1730118830000|2024-10-28 12:33:50|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|43862.2|43842.2|2
1730118840000|2024-10-28 12:34:00|43861.4|43841.4|43860.5|43840.5|43862.2|43842.2|43860.5|43840.5|7
1730118850000|2024-10-28 12:34:10|43861.3|43841.3|43864.7|43844.7|43867.2|43847.2|43861.3|43841.3|63
1730118860000|2024-10-28 12:34:20|43863.9|43843.9|43861.4|43841.4|43863.9|43843.9|43859.7|43839.7|15
1730118870000|2024-10-28 12:34:30|43860.5|43840.5|43868.9|43848.9|43871.4|43851.4|43860.5|43840.5|8
1730118880000|2024-10-28 12:34:40|43866.4|43846.4|43863.9|43843.9|43867.2|43847.2|43863.9|43843.9|15
1730118890000|2024-10-28 12:34:50|43863.1|43843.1|43858.9|43838.9|43863.1|43843.1|43858.9|43838.9|11
1730118900000|2024-10-28 12:35:00|43858.1|43838.1|43858.9|43838.9|43861.4|43841.4|43856.4|43836.4|12
1730118910000|2024-10-28 12:35:10|43862.2|43842.2|43863.9|43843.9|43866.4|43846.4|43861.4|43841.4|8
1730118920000|2024-10-28 12:35:20|43861.4|43841.4|43863.9|43843.9|43863.9|43843.9|43861.4|43841.4|8
1730118930000|2024-10-28 12:35:30|43864.7|43844.7|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|1
1730118940000|2024-10-28 12:35:40|43868.9|43848.9|43873.9|43853.9|43873.9|43853.9|43868.9|43848.9|12
1730118950000|2024-10-28 12:35:50|43874.7|43854.7|43876.4|43856.4|43876.4|43856.4|43874.7|43854.7|12
1730118960000|2024-10-28 12:36:00|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|6
1730118970000|2024-10-28 12:36:10|43871.4|43851.4|43866.4|43846.4|43871.4|43851.4|43864.7|43844.7|9
1730118980000|2024-10-28 12:36:20|||||||||1
1730118990000|2024-10-28 12:36:30|43868.9|43848.9|43863.9|43843.9|43868.9|43848.9|43862.2|43842.2|2
1730119010000|2024-10-28 12:36:50|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|43858.9|43838.9|1
1730119020000|2024-10-28 12:37:00|43860.6|43840.6|43858.9|43838.9|43860.6|43840.6|43858.9|43838.9|2
1730119030000|2024-10-28 12:37:10|43859.7|43839.7|43853.9|43833.9|43860.6|43840.6|43853.9|43833.9|3
1730119040000|2024-10-28 12:37:20|43854.7|43834.7|43848.9|43828.9|43854.7|43834.7|43848.9|43828.9|11
1730119050000|2024-10-28 12:37:30|43846.4|43826.4|43838.9|43818.9|43846.4|43826.4|43838.9|43818.9|12
1730119060000|2024-10-28 12:37:40|43836.4|43816.4|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|7
1730119070000|2024-10-28 12:37:50|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43831.4|43811.4|6
1730119080000|2024-10-28 12:38:00|43831.4|43811.4|43837.2|43817.2|43837.2|43817.2|43830.6|43810.6|9
1730119090000|2024-10-28 12:38:10|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|3
1730119100000|2024-10-28 12:38:20|43835.6|43815.6|43831.4|43811.4|43835.6|43815.6|43828.9|43808.9|8
1730119110000|2024-10-28 12:38:30|43833.1|43813.1|43836.4|43816.4|43836.4|43816.4|43833.1|43813.1|5
1730119120000|2024-10-28 12:38:40|43837.2|43817.2|43833.9|43813.9|43837.2|43817.2|43833.9|43813.9|11
1730119130000|2024-10-28 12:38:50|||||||||5
1730119140000|2024-10-28 12:39:00|43832.2|43812.2|43837.2|43817.2|43837.2|43817.2|43831.4|43811.4|10
1730119150000|2024-10-28 12:39:10|43833.9|43813.9|43836.4|43816.4|43836.4|43816.4|43833.9|43813.9|4
1730119160000|2024-10-28 12:39:20|43833.9|43813.9|43838.9|43818.9|43838.9|43818.9|43833.9|43813.9|3
1730119180000|2024-10-28 12:39:40|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|3
1730119190000|2024-10-28 12:39:50|43838.9|43818.9|43843.9|43823.9|43843.9|43823.9|43838.9|43818.9|8
1730119200000|2024-10-28 12:40:00|43844.7|43824.7|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|23
1730119210000|2024-10-28 12:40:10|43848|43828|43852.2|43832.2|43852.2|43832.2|43848|43828|15
1730119220000|2024-10-28 12:40:20|43853|43833|43852.2|43832.2|43857.2|43837.2|43852.2|43832.2|5
1730119230000|2024-10-28 12:40:30|43854.7|43834.7|43854.7|43834.7|43857.2|43837.2|43852.2|43832.2|3
1730119240000|2024-10-28 12:40:40|43855.5|43835.5|43854.7|43834.7|43857.2|43837.2|43853|43833|1
1730119250000|2024-10-28 12:40:50|43857.2|43837.2|43852.2|43832.2|43857.2|43837.2|43852.2|43832.2|0
1730119260000|2024-10-28 12:41:00|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|1
1730119270000|2024-10-28 12:41:10|43850.5|43830.5|43852.2|43832.2|43852.2|43832.2|43850.5|43830.5|10
1730119280000|2024-10-28 12:41:20|43854.7|43834.7|43857.2|43837.2|43857.2|43837.2|43852.2|43832.2|1
1730119290000|2024-10-28 12:41:30|||||||||6
1730119300000|2024-10-28 12:41:40|43856.4|43836.4|43857.2|43837.2|43857.2|43837.2|43854.7|43834.7|0
1730119320000|2024-10-28 12:42:00|43858|43838|43858.8|43838.8|43858.8|43838.8|43858|43838|2
1730119330000|2024-10-28 12:42:10|||||||||1
1730119340000|2024-10-28 12:42:20|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|0
1730119350000|2024-10-28 12:42:30|43861.3|43841.3|43860.5|43840.5|43861.3|43841.3|43858|43838|6
1730119360000|2024-10-28 12:42:40|43858.8|43838.8|43859.7|43839.7|43859.7|43839.7|43858|43838|1
1730119370000|2024-10-28 12:42:50|43860.5|43840.5|43858.9|43838.9|43860.5|43840.5|43858.9|43838.9|0
1730119380000|2024-10-28 12:43:00|43859.7|43839.7|43857.2|43837.2|43862.2|43842.2|43857.2|43837.2|11
1730119390000|2024-10-28 12:43:10|43858|43838|43858|43838|43858|43838|43858|43838|63
1730119400000|2024-10-28 12:43:20|43867.2|43847.2|43871.4|43851.4|43871.4|43851.4|43867.2|43847.2|9
1730119410000|2024-10-28 12:43:30|43872.2|43852.2|43873.9|43853.9|43873.9|43853.9|43872.2|43852.2|2
1730119420000|2024-10-28 12:43:40|43877.2|43857.2|43883.9|43863.9|43883.9|43863.9|43877.2|43857.2|12
1730119430000|2024-10-28 12:43:50|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43878.9|43858.9|7
1730119440000|2024-10-28 12:44:00|43880.5|43860.5|43882.2|43862.2|43882.2|43862.2|43880.5|43860.5|5
1730119450000|2024-10-28 12:44:10|43883.9|43863.9|43878.9|43858.9|43883.9|43863.9|43878.9|43858.9|1
1730119460000|2024-10-28 12:44:20|43878.1|43858.1|43876.4|43856.4|43878.1|43858.1|43876.4|43856.4|2
1730119470000|2024-10-28 12:44:30|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|0
1730119480000|2024-10-28 12:44:40|43876.4|43856.4|43876.4|43856.4|43877.2|43857.2|43873.9|43853.9|14
1730119490000|2024-10-28 12:44:50|43873.9|43853.9|43874.7|43854.7|43877.2|43857.2|43872.2|43852.2|11
1730119500000|2024-10-28 12:45:00|43875.5|43855.5|43872.2|43852.2|43877.2|43857.2|43872.2|43852.2|3
1730119510000|2024-10-28 12:45:10|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|1
1730119520000|2024-10-28 12:45:20|43869.7|43849.7|43868|43848|43869.7|43849.7|43868|43848|3
1730119530000|2024-10-28 12:45:30|43868.8|43848.8|43870.5|43850.5|43870.5|43850.5|43868.8|43848.8|1
1730119540000|2024-10-28 12:45:40|43865.5|43845.5|43864.7|43844.7|43865.5|43845.5|43864.7|43844.7|3
1730119550000|2024-10-28 12:45:50|43863.9|43843.9|43862.2|43842.2|43863.9|43843.9|43862.2|43842.2|1
1730119560000|2024-10-28 12:46:00|43861.4|43841.4|43858.1|43838.1|43861.4|43841.4|43857.2|43837.2|4
1730119570000|2024-10-28 12:46:10|43855.6|43835.6|43853.1|43833.1|43856.4|43836.4|43853.1|43833.1|4
1730119580000|2024-10-28 12:46:20|43851.4|43831.4|43843.9|43823.9|43851.4|43831.4|43843.9|43823.9|6
1730119590000|2024-10-28 12:46:30|43848.9|43828.9|43845.5|43825.5|43849.7|43829.7|43845.5|43825.5|15
1730119600000|2024-10-28 12:46:40|43844.7|43824.7|43842.2|43822.2|43844.7|43824.7|43842.2|43822.2|3
1730119610000|2024-10-28 12:46:50|43841.4|43821.4|43841.4|43821.4|43842.2|43822.2|43839.7|43819.7|4
1730119620000|2024-10-28 12:47:00|43843.9|43823.9|43842.2|43822.2|43843.9|43823.9|43838.9|43818.9|11
1730119630000|2024-10-28 12:47:10|43841.4|43821.4|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|1
1730119640000|2024-10-28 12:47:20|43847.2|43827.2|43846.4|43826.4|43849.7|43829.7|43846.4|43826.4|5
1730119650000|2024-10-28 12:47:30|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43846.4|43826.4|0
1730119660000|2024-10-28 12:47:40|||||||||6
1730119670000|2024-10-28 12:47:50|43849.7|43829.7|43851.4|43831.4|43853.9|43833.9|43848.9|43828.9|6
1730119680000|2024-10-28 12:48:00|43850.6|43830.6|43848.9|43828.9|43850.6|43830.6|43848.1|43828.1|1
1730119690000|2024-10-28 12:48:10|43850.6|43830.6|43849.7|43829.7|43850.6|43830.6|43849.7|43829.7|3
1730119700000|2024-10-28 12:48:20|43851.4|43831.4|43857.2|43837.2|43857.2|43837.2|43851.4|43831.4|5
1730119710000|2024-10-28 12:48:30|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|2
1730119720000|2024-10-28 12:48:40|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|43858.9|43838.9|2
1730119730000|2024-10-28 12:48:50|43863.9|43843.9|43868.9|43848.9|43868.9|43848.9|43863.9|43843.9|5
1730119740000|2024-10-28 12:49:00|43869.7|43849.7|43870.5|43850.5|43871.4|43851.4|43869.7|43849.7|22
1730119750000|2024-10-28 12:49:10|43868|43848|43865.5|43845.5|43870.5|43850.5|43865.5|43845.5|3
1730119760000|2024-10-28 12:49:20|43868|43848|43868.8|43848.8|43868.8|43848.8|43868|43848|4
1730119770000|2024-10-28 12:49:30|43870.5|43850.5|43873|43853|43875.5|43855.5|43870.5|43850.5|7
1730119780000|2024-10-28 12:49:40|43872.2|43852.2|43871.3|43851.3|43873|43853|43870.5|43850.5|3
1730119790000|2024-10-28 12:49:50|43873|43853|43873|43853|43873.8|43853.8|43870.5|43850.5|1
1730119800000|2024-10-28 12:50:00|43874.7|43854.7|43870.5|43850.5|43874.7|43854.7|43870.5|43850.5|0
1730119810000|2024-10-28 12:50:10|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43873|43853|3
1730119820000|2024-10-28 12:50:20|43873.8|43853.8|43875.5|43855.5|43875.5|43855.5|43873|43853|1
1730119830000|2024-10-28 12:50:30|43878|43858|43878|43858|43878.8|43858.8|43878|43858|16
1730119840000|2024-10-28 12:50:40|43880.5|43860.5|43878|43858|43880.5|43860.5|43878|43858|5
1730119850000|2024-10-28 12:50:50|43877.2|43857.2|43878.8|43858.8|43880.5|43860.5|43875.5|43855.5|8
1730119860000|2024-10-28 12:51:00|43880.5|43860.5|43874.7|43854.7|43880.5|43860.5|43874.7|43854.7|4
1730119870000|2024-10-28 12:51:10|43873|43853|43873|43853|43874.7|43854.7|43872.2|43852.2|3
1730119880000|2024-10-28 12:51:20|43875.5|43855.5|43873.8|43853.8|43875.5|43855.5|43873.8|43853.8|1
1730119890000|2024-10-28 12:51:30|43875.5|43855.5|43880.5|43860.5|43880.5|43860.5|43875.5|43855.5|2
1730119910000|2024-10-28 12:51:50|43878|43858|43875.5|43855.5|43878|43858|43875.5|43855.5|0
1730119920000|2024-10-28 12:52:00|43873|43853|43870.6|43850.6|43873.1|43853.1|43870.6|43850.6|1
1730119930000|2024-10-28 12:52:10|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|43865.6|43845.6|2
1730119940000|2024-10-28 12:52:20|43863.1|43843.1|43858.1|43838.1|43863.1|43843.1|43858.1|43838.1|18
1730119950000|2024-10-28 12:52:30|||||||||1
1730119960000|2024-10-28 12:52:40|43858.9|43838.9|43850.6|43830.6|43858.9|43838.9|43850.6|43830.6|26
1730119970000|2024-10-28 12:52:50|43852.3|43832.3|43855.6|43835.6|43855.6|43835.6|43850.6|43830.6|2
1730119980000|2024-10-28 12:53:00|43853.9|43833.9|43853.1|43833.1|43853.9|43833.9|43853.1|43833.1|6
1730119990000|2024-10-28 12:53:10|43850.6|43830.6|43848.1|43828.1|43850.6|43830.6|43848.1|43828.1|7
1730120000000|2024-10-28 12:53:20|43849.8|43829.8|43854.8|43834.8|43854.8|43834.8|43848.1|43828.1|12
1730120010000|2024-10-28 12:53:30|43855.6|43835.6|43858.1|43838.1|43860.6|43840.6|43855.6|43835.6|9
1730120040000|2024-10-28 12:54:00|||||||||4
1730120050000|2024-10-28 12:54:10|43858.9|43838.9|43868.1|43848.1|43868.1|43848.1|43858.9|43838.9|14
1730120060000|2024-10-28 12:54:20|43868.9|43848.9|43868.1|43848.1|43873.1|43853.1|43868.1|43848.1|10
1730120070000|2024-10-28 12:54:30|43868.9|43848.9|43870.6|43850.6|43870.6|43850.6|43868.1|43848.1|1
1730120080000|2024-10-28 12:54:40|43871.4|43851.4|43873.1|43853.1|43873.1|43853.1|43871.4|43851.4|2
1730120090000|2024-10-28 12:54:50|43870.6|43850.6|43873.1|43853.1|43874.8|43854.8|43870.6|43850.6|6
1730120100000|2024-10-28 12:55:00|43875.6|43855.6|43873.1|43853.1|43876.4|43856.4|43870.6|43850.6|7
1730120110000|2024-10-28 12:55:10|43873.9|43853.9|43875.6|43855.6|43875.6|43855.6|43873.9|43853.9|1
1730120120000|2024-10-28 12:55:20|43878.1|43858.1|43880.6|43860.6|43880.6|43860.6|43878.1|43858.1|4
1730120130000|2024-10-28 12:55:30|43881.4|43861.4|43883.9|43863.9|43883.9|43863.9|43880.6|43860.6|5
1730120150000|2024-10-28 12:55:50|43885.6|43865.6|43888.1|43868.1|43888.1|43868.1|43885.6|43865.6|6
1730120170000|2024-10-28 12:56:10|43890.6|43870.6|43898.1|43878.1|43900.6|43880.6|43890.6|43870.6|12
1730120180000|2024-10-28 12:56:20|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43895.6|43875.6|0
1730120190000|2024-10-28 12:56:30|43900.6|43880.6|43905.6|43885.6|43905.6|43885.6|43900.6|43880.6|1
1730120200000|2024-10-28 12:56:40|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|1
1730120210000|2024-10-28 12:56:50|43904.7|43884.7|43904.7|43884.7|43905.6|43885.6|43903.9|43883.9|1
1730120220000|2024-10-28 12:57:00|43906.4|43886.4|43903.1|43883.1|43908.9|43888.9|43903.1|43883.1|12
1730120230000|2024-10-28 12:57:10|43902.3|43882.3|43900.6|43880.6|43902.3|43882.3|43900.6|43880.6|4
1730120240000|2024-10-28 12:57:20|43899|43879|43895.6|43875.6|43899|43879|43895.6|43875.6|6
1730120250000|2024-10-28 12:57:30|43893.1|43873.1|43888.9|43868.9|43893.1|43873.1|43888.1|43868.1|9
1730120260000|2024-10-28 12:57:40|43888.1|43868.1|43885.6|43865.6|43890.6|43870.6|43885.6|43865.6|10
1730120270000|2024-10-28 12:57:50|43884.8|43864.8|43883.1|43863.1|43884.8|43864.8|43883.1|43863.1|3
1730120280000|2024-10-28 12:58:00|43882.3|43862.3|43885.6|43865.6|43885.6|43865.6|43880.6|43860.6|9
1730120290000|2024-10-28 12:58:10|43886.4|43866.4|43893.1|43873.1|43893.1|43873.1|43886.4|43866.4|7
1730120300000|2024-10-28 12:58:20|43893.9|43873.9|43893.1|43873.1|43894.8|43874.8|43893.1|43873.1|2
1730120310000|2024-10-28 12:58:30|43893.9|43873.9|43893.1|43873.1|43895.6|43875.6|43891.4|43871.4|6
1730120320000|2024-10-28 12:58:40|43893.9|43873.9|43895.6|43875.6|43895.6|43875.6|43893.9|43873.9|3
1730120330000|2024-10-28 12:58:50|43893.1|43873.1|43895.6|43875.6|43895.6|43875.6|43892.3|43872.3|5
1730120340000|2024-10-28 12:59:00|43896.4|43876.4|43888.1|43868.1|43898.1|43878.1|43888.1|43868.1|21
1730120350000|2024-10-28 12:59:10|43889.8|43869.8|43890.6|43870.6|43893.1|43873.1|43889.8|43869.8|12
1730120360000|2024-10-28 12:59:20|43888.1|43868.1|43885.6|43865.6|43888.1|43868.1|43885.6|43865.6|8
1730120370000|2024-10-28 12:59:30|||||||||1
1730120390000|2024-10-28 12:59:50|43884.8|43864.8|43880.6|43860.6|43884.8|43864.8|43880.6|43860.6|15
1730120400000|2024-10-28 13:00:00|43881.4|43861.4|43928.1|43908.1|43930.6|43910.6|43881.4|43861.4|100
1730120410000|2024-10-28 13:00:10|43927.3|43907.3|43918.1|43898.1|43929.8|43909.8|43918.1|43898.1|23
1730120420000|2024-10-28 13:00:20|43918.9|43898.9|43918.1|43898.1|43923.1|43903.1|43915.6|43895.6|21
1730120430000|2024-10-28 13:00:30|43915.6|43895.6|43905.6|43885.6|43915.6|43895.6|43905.6|43885.6|17
1730120440000|2024-10-28 13:00:40|43903.1|43883.1|43898.1|43878.1|43905.6|43885.6|43895.6|43875.6|17
1730120450000|2024-10-28 13:00:50|43897.3|43877.3|43899.8|43879.8|43902.3|43882.3|43895.6|43875.6|13
1730120460000|2024-10-28 13:01:00|43898.1|43878.1|43870.6|43850.6|43898.1|43878.1|43870.6|43850.6|48
1730120470000|2024-10-28 13:01:10|43868.1|43848.1|43855.6|43835.6|43868.1|43848.1|43855.6|43835.6|10
1730120480000|2024-10-28 13:01:20|43854.8|43834.8|43853.1|43833.1|43854.8|43834.8|43853.1|43833.1|8
1730120490000|2024-10-28 13:01:30|43852.3|43832.3|43848.1|43828.1|43853.1|43833.1|43843.1|43823.1|26
1730120500000|2024-10-28 13:01:40|43847.3|43827.3|43847.3|43827.3|43849.8|43829.8|43844.8|43824.8|33
1730120510000|2024-10-28 13:01:50|43848.1|43828.1|43860.6|43840.6|43860.6|43840.6|43848.1|43828.1|11
1730120520000|2024-10-28 13:02:00|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43850.6|43830.6|18
1730120530000|2024-10-28 13:02:10|43856.4|43836.4|43865.6|43845.6|43865.6|43845.6|43856.4|43836.4|12
1730120540000|2024-10-28 13:02:20|43866.4|43846.4|43875.6|43855.6|43876.4|43856.4|43865.6|43845.6|32
1730120550000|2024-10-28 13:02:30|43876.4|43856.4|43874|43854|43878.9|43858.9|43874|43854|36
1730120560000|2024-10-28 13:02:40|43874.8|43854.8|43877.3|43857.3|43877.3|43857.3|43874|43854|3
1730120570000|2024-10-28 13:02:50|43875.7|43855.7|43874|43854|43875.7|43855.7|43874|43854|5
1730120580000|2024-10-28 13:03:00|43873.2|43853.2|43864|43844|43873.2|43853.2|43864|43844|15
1730120590000|2024-10-28 13:03:10|43863.2|43843.2|43856.5|43836.5|43863.2|43843.2|43854|43834|13
1730120600000|2024-10-28 13:03:20|43859|43839|43861.5|43841.5|43861.5|43841.5|43857.3|43837.3|7
1730120610000|2024-10-28 13:03:30|43862.3|43842.3|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|5
1730120620000|2024-10-28 13:03:40|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|4
1730120630000|2024-10-28 13:03:50|43868.1|43848.1|43886.5|43866.5|43887.3|43867.3|43868.1|43848.1|23
1730120640000|2024-10-28 13:04:00|43884|43864|43887.3|43867.3|43887.3|43867.3|43881.5|43861.5|4
1730120650000|2024-10-28 13:04:10|43888.2|43868.2|43889|43869|43889|43869|43884|43864|6
1730120660000|2024-10-28 13:04:20|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|7
1730120670000|2024-10-28 13:04:30|43883.2|43863.2|43883.2|43863.2|43884|43864|43879|43859|40
1730120680000|2024-10-28 13:04:40|43881.5|43861.5|43876.5|43856.5|43881.5|43861.5|43876.5|43856.5|7
1730120690000|2024-10-28 13:04:50|43874|43854|43884.8|43864.8|43884.8|43864.8|43874|43854|13
1730120700000|2024-10-28 13:05:00|43886.5|43866.5|43886.5|43866.5|43889.8|43869.8|43884|43864|9
1730120710000|2024-10-28 13:05:10|43889|43869|43889|43869|43891.5|43871.5|43886.5|43866.5|0
1730120720000|2024-10-28 13:05:20|43886.5|43866.5|43884|43864|43889|43869|43884|43864|7
1730120730000|2024-10-28 13:05:30|43885.7|43865.7|43881.5|43861.5|43886.5|43866.5|43879.8|43859.8|9
1730120740000|2024-10-28 13:05:40|43880.7|43860.7|43884.8|43864.8|43884.8|43864.8|43879|43859|76
1730120750000|2024-10-28 13:05:50|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|0
1730120760000|2024-10-28 13:06:00|43883.2|43863.2|43878.2|43858.2|43883.2|43863.2|43878.2|43858.2|10
1730120770000|2024-10-28 13:06:10|43879|43859|43878.2|43858.2|43881.5|43861.5|43878.2|43858.2|4
1730120780000|2024-10-28 13:06:20|43880.7|43860.7|43881.5|43861.5|43884|43864|43879|43859|0
1730120790000|2024-10-28 13:06:30|43884|43864|43886.5|43866.5|43886.5|43866.5|43884|43864|0
1730120800000|2024-10-28 13:06:40|43887.3|43867.3|43896.5|43876.5|43896.5|43876.5|43886.5|43866.5|2
1730120810000|2024-10-28 13:06:50|43895.7|43875.7|43896.5|43876.5|43899|43879|43894|43874|14
1730120820000|2024-10-28 13:07:00|43894.8|43874.8|43904|43884|43904|43884|43894.8|43874.8|4
1730120830000|2024-10-28 13:07:10|43904.8|43884.8|43890.7|43870.7|43904.8|43884.8|43890.7|43870.7|11
1730120840000|2024-10-28 13:07:20|43889.9|43869.9|43886.5|43866.5|43889.9|43869.9|43884|43864|1
1730120850000|2024-10-28 13:07:30|43887.3|43867.3|43884.8|43864.8|43889|43869|43884.8|43864.8|5
1730120860000|2024-10-28 13:07:40|43886.5|43866.5|43896.5|43876.5|43896.5|43876.5|43884|43864|5
1730120870000|2024-10-28 13:07:50|43897.3|43877.3|43896.5|43876.5|43899|43879|43896.5|43876.5|8
1730120880000|2024-10-28 13:08:00|43894|43874|43904.8|43884.8|43904.8|43884.8|43894|43874|5
1730120890000|2024-10-28 13:08:10|43904|43884|43899|43879|43906.5|43886.5|43899|43879|6
1730120900000|2024-10-28 13:08:20|43898.2|43878.2|43901.5|43881.5|43901.5|43881.5|43896.5|43876.5|5
1730120910000|2024-10-28 13:08:30|43903.2|43883.2|43921.5|43901.5|43921.5|43901.5|43903.2|43883.2|57
1730120920000|2024-10-28 13:08:40|43924|43904|43914|43894|43924|43904|43914|43894|12
1730120930000|2024-10-28 13:08:50|43911.5|43891.5|43925.6|43905.6|43925.6|43905.6|43911.5|43891.5|5
1730120940000|2024-10-28 13:09:00|43924.8|43904.8|43916.5|43896.5|43925.6|43905.6|43916.5|43896.5|7
1730120950000|2024-10-28 13:09:10|43919.8|43899.8|43923.1|43903.1|43923.1|43903.1|43919.8|43899.8|6
1730120960000|2024-10-28 13:09:20|43923.9|43903.9|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|3
1730120970000|2024-10-28 13:09:30|43922.3|43902.3|43922.3|43902.3|43923.1|43903.1|43919.8|43899.8|0
1730120980000|2024-10-28 13:09:40|43923.1|43903.1|43925.6|43905.6|43925.6|43905.6|43923.1|43903.1|7
1730120990000|2024-10-28 13:09:50|43924.8|43904.8|43923.1|43903.1|43924.8|43904.8|43923.1|43903.1|0
1730121000000|2024-10-28 13:10:00|43923.9|43903.9|43925.6|43905.6|43926.4|43906.4|43923.9|43903.9|15
1730121010000|2024-10-28 13:10:10|43924.8|43904.8|43923.1|43903.1|43925.6|43905.6|43918.9|43898.9|8
1730121020000|2024-10-28 13:10:20|43925.6|43905.6|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|6
1730121030000|2024-10-28 13:10:30|43923.9|43903.9|43920.6|43900.6|43928.1|43908.1|43920.6|43900.6|11
1730121040000|2024-10-28 13:10:40|43918.1|43898.1|43913.1|43893.1|43918.1|43898.1|43913.1|43893.1|11
1730121050000|2024-10-28 13:10:50|43915.6|43895.6|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|4
1730121060000|2024-10-28 13:11:00|43911.4|43891.4|43898.1|43878.1|43911.4|43891.4|43898.1|43878.1|23
1730121070000|2024-10-28 13:11:10|43895.6|43875.6|43888.1|43868.1|43895.6|43875.6|43888.1|43868.1|2
1730121080000|2024-10-28 13:11:20|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|2
1730121090000|2024-10-28 13:11:30|43888.1|43868.1|43884.8|43864.8|43888.1|43868.1|43884.8|43864.8|4
1730121100000|2024-10-28 13:11:40|43885.6|43865.6|43880.6|43860.6|43885.6|43865.6|43880.6|43860.6|3
1730121110000|2024-10-28 13:11:50|43881.4|43861.4|43885.6|43865.6|43885.6|43865.6|43881.4|43861.4|3
1730121120000|2024-10-28 13:12:00|43883.1|43863.1|43881.4|43861.4|43886.4|43866.4|43881.4|43861.4|8
1730121130000|2024-10-28 13:12:10|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|1
1730121140000|2024-10-28 13:12:20|43880.6|43860.6|43878.1|43858.1|43880.6|43860.6|43878.1|43858.1|0
1730121150000|2024-10-28 13:12:30|43878.9|43858.9|43890.6|43870.6|43890.6|43870.6|43878.9|43858.9|9
1730121160000|2024-10-28 13:12:40|43888.1|43868.1|43888.1|43868.1|43890.6|43870.6|43888.1|43868.1|2
1730121170000|2024-10-28 13:12:50|43887.3|43867.3|43890.6|43870.6|43890.6|43870.6|43885.6|43865.6|3
1730121180000|2024-10-28 13:13:00|43891.4|43871.4|43893.1|43873.1|43893.1|43873.1|43890.6|43870.6|0
1730121190000|2024-10-28 13:13:10|43892.3|43872.3|43892.3|43872.3|43893.1|43873.1|43890.6|43870.6|4
1730121200000|2024-10-28 13:13:20|43890.6|43870.6|43889.8|43869.8|43890.6|43870.6|43885.6|43865.6|6
1730121210000|2024-10-28 13:13:30|43888.1|43868.1|43893.1|43873.1|43893.1|43873.1|43888.1|43868.1|4
1730121220000|2024-10-28 13:13:40|43893.9|43873.9|43893.1|43873.1|43893.9|43873.9|43893.1|43873.1|0
1730121230000|2024-10-28 13:13:50|43892.3|43872.3|43890.6|43870.6|43892.3|43872.3|43890.6|43870.6|1
1730121240000|2024-10-28 13:14:00|43888.1|43868.1|43890.6|43870.6|43890.6|43870.6|43885.6|43865.6|4
1730121250000|2024-10-28 13:14:10|43888.1|43868.1|43885.6|43865.6|43888.1|43868.1|43885.6|43865.6|3
1730121260000|2024-10-28 13:14:20|43883.1|43863.1|43888.1|43868.1|43888.9|43868.9|43883.1|43863.1|7
1730121270000|2024-10-28 13:14:30|43890.6|43870.6|43893.1|43873.1|43893.1|43873.1|43890.6|43870.6|8
1730121280000|2024-10-28 13:14:40|43890.6|43870.6|43895.6|43875.6|43895.6|43875.6|43890.6|43870.6|1
1730121290000|2024-10-28 13:14:50|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|43893.1|43873.1|4
1730121300000|2024-10-28 13:15:00|43890.6|43870.6|43895.6|43875.6|43895.6|43875.6|43890.6|43870.6|2
1730121310000|2024-10-28 13:15:10|43894.8|43874.8|43862.3|43842.3|43894.8|43874.8|43862.3|43842.3|13
1730121320000|2024-10-28 13:15:20|43857.3|43837.3|43854|43834|43857.3|43837.3|43850.6|43830.6|33
1730121330000|2024-10-28 13:15:30|43855.7|43835.7|43866.5|43846.5|43866.5|43846.5|43855.7|43835.7|6
1730121340000|2024-10-28 13:15:40|43867.3|43847.3|43869|43849|43869|43849|43866.5|43846.5|18
1730121350000|2024-10-28 13:15:50|43868.2|43848.2|43869|43849|43869|43849|43866.5|43846.5|3
1730121360000|2024-10-28 13:16:00|43871.5|43851.5|43874|43854|43874|43854|43871.5|43851.5|7
1730121370000|2024-10-28 13:16:10|43876.5|43856.5|43873.1|43853.1|43879.8|43859.8|43873.1|43853.1|17
1730121380000|2024-10-28 13:16:20|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|43870.6|43850.6|3
1730121390000|2024-10-28 13:16:30|43874.8|43854.8|43870.6|43850.6|43874.8|43854.8|43868.1|43848.1|1
1730121400000|2024-10-28 13:16:40|43869.8|43849.8|43863.1|43843.1|43869.8|43849.8|43861.4|43841.4|10
1730121410000|2024-10-28 13:16:50|43863.9|43843.9|43878.1|43858.1|43878.1|43858.1|43863.9|43843.9|13
1730121420000|2024-10-28 13:17:00|43877.3|43857.3|43879.8|43859.8|43883.1|43863.1|43875.6|43855.6|1
1730121430000|2024-10-28 13:17:10|43880.6|43860.6|43879.8|43859.8|43883.1|43863.1|43879.8|43859.8|0
1730121440000|2024-10-28 13:17:20|43878.1|43858.1|43873.2|43853.2|43878.1|43858.1|43873.2|43853.2|8
1730121450000|2024-10-28 13:17:30|43874|43854|43874.8|43854.8|43874.8|43854.8|43870.6|43850.6|3
1730121460000|2024-10-28 13:17:40|43875.6|43855.6|43875.6|43855.6|43875.6|43855.6|43874.8|43854.8|0
1730121470000|2024-10-28 13:17:50|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|3
1730121490000|2024-10-28 13:18:10|43878.1|43858.1|43874.8|43854.8|43878.1|43858.1|43873.1|43853.1|1
1730121500000|2024-10-28 13:18:20|43875.6|43855.6|43875.6|43855.6|43878.1|43858.1|43875.6|43855.6|4
1730121510000|2024-10-28 13:18:30|43876.4|43856.4|43880.6|43860.6|43880.6|43860.6|43876.4|43856.4|1
1730121520000|2024-10-28 13:18:40|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|43878.1|43858.1|1
1730121530000|2024-10-28 13:18:50|43875.6|43855.6|43870.6|43850.6|43875.6|43855.6|43869.8|43849.8|4
1730121540000|2024-10-28 13:19:00|43872.3|43852.3|43871.5|43851.5|43872.3|43852.3|43871.5|43851.5|5
1730121550000|2024-10-28 13:19:10|43872.3|43852.3|43868.1|43848.1|43872.3|43852.3|43868.1|43848.1|4
1730121560000|2024-10-28 13:19:20|43869.8|43849.8|43858.1|43838.1|43869.8|43849.8|43857.3|43837.3|24
1730121570000|2024-10-28 13:19:30|43857.3|43837.3|43864.9|43844.9|43864.9|43844.9|43857.3|43837.3|16
1730121580000|2024-10-28 13:19:40|43866.6|43846.6|43872.4|43852.4|43872.4|43852.4|43864.9|43844.9|8
1730121590000|2024-10-28 13:19:50|43874.1|43854.1|43869.9|43849.9|43874.1|43854.1|43869.9|43849.9|33
1730121600000|2024-10-28 13:20:00|43869.1|43849.1|43859.9|43839.9|43869.9|43849.9|43858.3|43838.3|8
1730121610000|2024-10-28 13:20:10|43859.1|43839.1|43859.1|43839.1|43859.9|43839.9|43859.1|43839.1|2
1730121620000|2024-10-28 13:20:20|43856.6|43836.6|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|3
1730121630000|2024-10-28 13:20:30|43856.6|43836.6|43859.9|43839.9|43860.7|43840.7|43856.6|43836.6|9
1730121640000|2024-10-28 13:20:40|43859.1|43839.1|43859.1|43839.1|43859.9|43839.9|43859.1|43839.1|3
1730121650000|2024-10-28 13:20:50|43857.4|43837.4|43859.1|43839.1|43861.6|43841.6|43856.6|43836.6|1
1730121660000|2024-10-28 13:21:00|43859.9|43839.9|43864.9|43844.9|43864.9|43844.9|43859.9|43839.9|17
1730121670000|2024-10-28 13:21:10|43867.4|43847.4|43869.1|43849.1|43869.1|43849.1|43864.9|43844.9|9
1730121680000|2024-10-28 13:21:20|43871.6|43851.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|2
1730121690000|2024-10-28 13:21:30|43864.1|43844.1|43862.4|43842.4|43864.1|43844.1|43859.1|43839.1|4
1730121700000|2024-10-28 13:21:40|43864.1|43844.1|43851.6|43831.6|43864.1|43844.1|43851.6|43831.6|12
1730121710000|2024-10-28 13:21:50|43852.4|43832.4|43861.6|43841.6|43861.6|43841.6|43852.4|43832.4|0
1730121720000|2024-10-28 13:22:00|43862.4|43842.4|43859.1|43839.1|43862.4|43842.4|43857.4|43837.4|3
1730121730000|2024-10-28 13:22:10|43859.9|43839.9|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|6
1730121740000|2024-10-28 13:22:20|43860.8|43840.8|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|4
1730121750000|2024-10-28 13:22:30|43860.8|43840.8|43859.1|43839.1|43860.8|43840.8|43858.3|43838.3|2
1730121760000|2024-10-28 13:22:40|43858.3|43838.3|43856.6|43836.6|43858.3|43838.3|43854.1|43834.1|0
1730121770000|2024-10-28 13:22:50|43857.4|43837.4|43861.6|43841.6|43861.6|43841.6|43857.4|43837.4|0
1730121780000|2024-10-28 13:23:00|43860.8|43840.8|43856.6|43836.6|43860.8|43840.8|43855.8|43835.8|2
1730121790000|2024-10-28 13:23:10|43855.8|43835.8|43841.6|43821.6|43856.6|43836.6|43841.6|43821.6|11
1730121800000|2024-10-28 13:23:20|43842.4|43822.4|43838.3|43818.3|43844.1|43824.1|43838.3|43818.3|14
1730121810000|2024-10-28 13:23:30|43839.1|43819.1|43839.1|43819.1|43841.6|43821.6|43836.6|43816.6|13
1730121820000|2024-10-28 13:23:40|43841.6|43821.6|43839.1|43819.1|43842.4|43822.4|43839.1|43819.1|1
1730121830000|2024-10-28 13:23:50|43840.7|43820.7|43836.6|43816.6|43841.6|43821.6|43836.6|43816.6|8
1730121840000|2024-10-28 13:24:00|43837.4|43817.4|43841.6|43821.6|43841.6|43821.6|43837.4|43817.4|2
1730121850000|2024-10-28 13:24:10|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|3
1730121860000|2024-10-28 13:24:20|43847.4|43827.4|43849.1|43829.1|43851.6|43831.6|43847.4|43827.4|6
1730121870000|2024-10-28 13:24:30|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43843.3|43823.3|1
1730121880000|2024-10-28 13:24:40|43845.8|43825.8|43839.1|43819.1|43845.8|43825.8|43839.1|43819.1|14
1730121890000|2024-10-28 13:24:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|7
1730121900000|2024-10-28 13:25:00|43839.9|43819.9|43849.1|43829.1|43849.1|43829.1|43839.1|43819.1|5
1730121910000|2024-10-28 13:25:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|0
1730121920000|2024-10-28 13:25:20|43853.3|43833.3|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|1
1730121930000|2024-10-28 13:25:30|43849.1|43829.1|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1730121940000|2024-10-28 13:25:40|||||||||3
1730121950000|2024-10-28 13:25:50|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|4
1730121960000|2024-10-28 13:26:00|43845.8|43825.8|43841.6|43821.6|43847.4|43827.4|43840.8|43820.8|13
1730121970000|2024-10-28 13:26:10|43843.3|43823.3|43849.1|43829.1|43849.1|43829.1|43843.3|43823.3|1
1730121980000|2024-10-28 13:26:20|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43844.1|43824.1|66
1730121990000|2024-10-28 13:26:30|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43844.9|43824.9|3
1730122000000|2024-10-28 13:26:40|43843.2|43823.2|43844.9|43824.9|43846.6|43826.6|43843.2|43823.2|5
1730122010000|2024-10-28 13:26:50|43844.1|43824.1|43842.4|43822.4|43844.1|43824.1|43841.6|43821.6|0
1730122020000|2024-10-28 13:27:00|43843.2|43823.2|43841.6|43821.6|43844.9|43824.9|43841.6|43821.6|1
1730122030000|2024-10-28 13:27:10|43842.4|43822.4|43841.6|43821.6|43842.4|43822.4|43841.6|43821.6|2
1730122040000|2024-10-28 13:27:20|43842.4|43822.4|43839.9|43819.9|43842.4|43822.4|43839.9|43819.9|2
1730122050000|2024-10-28 13:27:30|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1730122060000|2024-10-28 13:27:40|43841.6|43821.6|43839.9|43819.9|43841.6|43821.6|43839.9|43819.9|18
1730122070000|2024-10-28 13:27:50|43841.6|43821.6|43843.2|43823.2|43845.7|43825.7|43841.6|43821.6|4
1730122080000|2024-10-28 13:28:00|43842.4|43822.4|43842.4|43822.4|43843.2|43823.2|43841.6|43821.6|0
1730122090000|2024-10-28 13:28:10|43843.2|43823.2|43842.4|43822.4|43844.9|43824.9|43842.4|43822.4|0
1730122100000|2024-10-28 13:28:20|43844.1|43824.1|43844.9|43824.9|43844.9|43824.9|43844.1|43824.1|2
1730122110000|2024-10-28 13:28:30|43846.6|43826.6|43847.4|43827.4|43847.4|43827.4|43842.4|43822.4|14
1730122120000|2024-10-28 13:28:40|43849.9|43829.9|43844.9|43824.9|43849.9|43829.9|43844.9|43824.9|2
1730122130000|2024-10-28 13:28:50|43847.4|43827.4|43843.2|43823.2|43847.4|43827.4|43842.4|43822.4|2
1730122140000|2024-10-28 13:29:00|43844.9|43824.9|43849.9|43829.9|43850.7|43830.7|43844.9|43824.9|4
1730122150000|2024-10-28 13:29:10|43852.4|43832.4|43847.4|43827.4|43852.4|43832.4|43847.4|43827.4|2
1730122160000|2024-10-28 13:29:20|43846.6|43826.6|43839.9|43819.9|43846.6|43826.6|43839.9|43819.9|3
1730122170000|2024-10-28 13:29:30|43839.1|43819.1|43839.9|43819.9|43839.9|43819.9|43836.6|43816.6|3
1730122180000|2024-10-28 13:29:40|43840.7|43820.7|43849.9|43829.9|43849.9|43829.9|43840.7|43820.7|3
1730122190000|2024-10-28 13:29:50|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43846.6|43826.6|9
1730122200000|2024-10-28 13:30:00|43849.9|43829.9|43844.1|43824.1|43849.9|43829.9|43844.1|43824.1|17
1730122210000|2024-10-28 13:30:10|43844.9|43824.9|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|0
1730122220000|2024-10-28 13:30:20|43839.1|43819.1|43834.1|43814.1|43839.1|43819.1|43834.1|43814.1|19
1730122230000|2024-10-28 13:30:30|43831.6|43811.6|43830.8|43810.8|43834.1|43814.1|43830.8|43810.8|4
1730122240000|2024-10-28 13:30:40|43829.1|43809.1|43811.6|43791.6|43829.1|43809.1|43809.1|43789.1|53
1730122250000|2024-10-28 13:30:50|43809.1|43789.1|43810.8|43790.8|43819.1|43799.1|43809.1|43789.1|12
1730122260000|2024-10-28 13:31:00|43809.1|43789.1|43797.4|43777.4|43809.1|43789.1|43794.1|43774.1|19
1730122270000|2024-10-28 13:31:10|43799.1|43779.1|43819.1|43799.1|43821.6|43801.6|43799.1|43779.1|12
1730122280000|2024-10-28 13:31:20|43819.9|43799.9|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|0
1730122290000|2024-10-28 13:31:30|43821.6|43801.6|43824.1|43804.1|43824.9|43804.9|43821.6|43801.6|9
1730122300000|2024-10-28 13:31:40|43826.6|43806.6|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|2
1730122310000|2024-10-28 13:31:50|43825.8|43805.8|43823.2|43803.2|43826.6|43806.6|43821.6|43801.6|24
1730122320000|2024-10-28 13:32:00|43826.6|43806.6|43837.4|43817.4|43839.9|43819.9|43826.6|43806.6|6
1730122330000|2024-10-28 13:32:10|43834.9|43814.9|43844.9|43824.9|43844.9|43824.9|43834.9|43814.9|11
1730122340000|2024-10-28 13:32:20|43842.4|43822.4|43845.7|43825.7|43849|43829|43842.4|43822.4|12
1730122350000|2024-10-28 13:32:30|43848.2|43828.2|43853.2|43833.2|43855.7|43835.7|43848.2|43828.2|3
1730122360000|2024-10-28 13:32:40|43854|43834|43859.8|43839.8|43859.8|43839.8|43853.2|43833.2|5
1730122370000|2024-10-28 13:32:50|43859|43839|43880.7|43860.7|43880.7|43860.7|43859|43839|15
1730122380000|2024-10-28 13:33:00|43883.2|43863.2|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|10
1730122390000|2024-10-28 13:33:10|43888.2|43868.2|43888.2|43868.2|43890.7|43870.7|43888.2|43868.2|13
1730122400000|2024-10-28 13:33:20|43889|43869|43883.2|43863.2|43890.7|43870.7|43881.5|43861.5|3
1730122410000|2024-10-28 13:33:30|43881.5|43861.5|43883.2|43863.2|43885.7|43865.7|43880.7|43860.7|5
1730122420000|2024-10-28 13:33:40|43880.7|43860.7|43885.7|43865.7|43885.7|43865.7|43880.7|43860.7|4
1730122430000|2024-10-28 13:33:50|43884.9|43864.9|43885.7|43865.7|43885.7|43865.7|43883.2|43863.2|2
1730122440000|2024-10-28 13:34:00|43884.9|43864.9|43900.7|43880.7|43900.7|43880.7|43883.2|43863.2|15
1730122450000|2024-10-28 13:34:10|43898.2|43878.2|43895.7|43875.7|43898.2|43878.2|43892.4|43872.4|3
1730122460000|2024-10-28 13:34:20|43896.5|43876.5|43898.2|43878.2|43900.7|43880.7|43895.7|43875.7|4
1730122470000|2024-10-28 13:34:30|43900.7|43880.7|43898.2|43878.2|43903.2|43883.2|43898.2|43878.2|7
1730122480000|2024-10-28 13:34:40|43900.7|43880.7|43911.5|43891.5|43912.3|43892.3|43900.7|43880.7|49
1730122490000|2024-10-28 13:34:50|43918.2|43898.2|43918.2|43898.2|43929.1|43909.1|43918.2|43898.2|16
1730122500000|2024-10-28 13:35:00|43919|43899|43909.9|43889.9|43923.2|43903.2|43909.9|43889.9|24
1730122510000|2024-10-28 13:35:10|43910.7|43890.7|43915.7|43895.7|43915.7|43895.7|43910.7|43890.7|5
1730122520000|2024-10-28 13:35:20|43913.2|43893.2|43903.2|43883.2|43915.7|43895.7|43903.2|43883.2|2
1730122530000|2024-10-28 13:35:30|43898.2|43878.2|43896.5|43876.5|43898.2|43878.2|43894|43874|9
1730122540000|2024-10-28 13:35:40|43898.2|43878.2|43898.2|43878.2|43900.7|43880.7|43898.2|43878.2|1
1730122550000|2024-10-28 13:35:50|43899|43879|43905.7|43885.7|43905.7|43885.7|43899|43879|4
1730122560000|2024-10-28 13:36:00|43906.5|43886.5|43923.2|43903.2|43923.2|43903.2|43906.5|43886.5|18
1730122570000|2024-10-28 13:36:10|43924|43904|43935.7|43915.7|43943.2|43923.2|43924|43904|32
1730122580000|2024-10-28 13:36:20|43936.5|43916.5|43943.2|43923.2|43945.7|43925.7|43936.5|43916.5|9
1730122590000|2024-10-28 13:36:30|43940.7|43920.7|43934.9|43914.9|43943.2|43923.2|43934|43914|7
1730122600000|2024-10-28 13:36:40|43933.2|43913.2|43935.7|43915.7|43935.7|43915.7|43933.2|43913.2|1
1730122610000|2024-10-28 13:36:50|43934.9|43914.9|43933.2|43913.2|43935.7|43915.7|43932.4|43912.4|3
1730122620000|2024-10-28 13:37:00|43932.4|43912.4|43928.2|43908.2|43932.4|43912.4|43923.2|43903.2|9
1730122630000|2024-10-28 13:37:10|43930.7|43910.7|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|4
1730122640000|2024-10-28 13:37:20|43934|43914|43925.7|43905.7|43934.9|43914.9|43924.9|43904.9|17
1730122650000|2024-10-28 13:37:30|43929.8|43909.8|43929.8|43909.8|43936.5|43916.5|43927.3|43907.3|61
1730122660000|2024-10-28 13:37:40|43929|43909|43926.5|43906.5|43929.8|43909.8|43926.5|43906.5|3
1730122670000|2024-10-28 13:37:50|43924.8|43904.8|43919.8|43899.8|43924.8|43904.8|43919.8|43899.8|0
1730122680000|2024-10-28 13:38:00|43917.3|43897.3|43916.5|43896.5|43917.3|43897.3|43914.8|43894.8|5
1730122690000|2024-10-28 13:38:10|43915.6|43895.6|43912.3|43892.3|43917.3|43897.3|43912.3|43892.3|2
1730122700000|2024-10-28 13:38:20|||||||||5
1730122710000|2024-10-28 13:38:30|43914.8|43894.8|43919.8|43899.8|43922.3|43902.3|43914.8|43894.8|11
1730122720000|2024-10-28 13:38:40|43919|43899|43919.8|43899.8|43919.8|43899.8|43916.5|43896.5|22
1730122730000|2024-10-28 13:38:50|43919|43899|43913.2|43893.2|43919.8|43899.8|43913.2|43893.2|33
1730122740000|2024-10-28 13:39:00|43914.9|43894.9|43924.8|43904.8|43924.8|43904.8|43914.9|43894.9|9
1730122750000|2024-10-28 13:39:10|43924|43904|43919.8|43899.8|43924.8|43904.8|43919.8|43899.8|6
1730122760000|2024-10-28 13:39:20|43922.3|43902.3|43919.8|43899.8|43922.3|43902.3|43919|43899|5
1730122770000|2024-10-28 13:39:30|43917.3|43897.3|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|2
1730122780000|2024-10-28 13:39:40|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|43919.8|43899.8|1
1730122790000|2024-10-28 13:39:50|43920.6|43900.6|43927.3|43907.3|43927.3|43907.3|43920.6|43900.6|1
1730122800000|2024-10-28 13:40:00|43924.8|43904.8|43924.8|43904.8|43927.3|43907.3|43922.3|43902.3|8
1730122810000|2024-10-28 13:40:10|43927.3|43907.3|43929.8|43909.8|43929.8|43909.8|43927.3|43907.3|4
1730122820000|2024-10-28 13:40:20|43930.6|43910.6|43932.3|43912.3|43934.8|43914.8|43930.6|43910.6|12
1730122830000|2024-10-28 13:40:30|43931.5|43911.5|43927.3|43907.3|43932.3|43912.3|43925.6|43905.6|2
1730122840000|2024-10-28 13:40:40|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43924.8|43904.8|5
1730122850000|2024-10-28 13:40:50|43931.5|43911.5|43932.3|43912.3|43932.3|43912.3|43929.8|43909.8|1
1730122860000|2024-10-28 13:41:00|43931.5|43911.5|43927.3|43907.3|43931.5|43911.5|43927.3|43907.3|3
1730122870000|2024-10-28 13:41:10|43924.8|43904.8|43922.3|43902.3|43927.3|43907.3|43922.3|43902.3|2
1730122880000|2024-10-28 13:41:20|43921.5|43901.5|43914|43894|43921.5|43901.5|43914|43894|0
1730122890000|2024-10-28 13:41:30|43914.8|43894.8|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|8
1730122900000|2024-10-28 13:41:40|43919.8|43899.8|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|1
1730122910000|2024-10-28 13:41:50|43919.8|43899.8|43920.6|43900.6|43922.3|43902.3|43919.8|43899.8|2
1730122920000|2024-10-28 13:42:00|43922.3|43902.3|43924.8|43904.8|43924.8|43904.8|43919.8|43899.8|1
1730122930000|2024-10-28 13:42:10|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|4
1730122940000|2024-10-28 13:42:20|43928.9|43908.9|43929.8|43909.8|43933.1|43913.1|43928.9|43908.9|3
1730122950000|2024-10-28 13:42:30|43928.1|43908.1|43924.8|43904.8|43928.1|43908.1|43919.8|43899.8|5
1730122960000|2024-10-28 13:42:40|43924|43904|43924.8|43904.8|43927.3|43907.3|43924|43904|7
1730122970000|2024-10-28 13:42:50|43922.3|43902.3|43922.3|43902.3|43924.8|43904.8|43922.3|43902.3|7
1730122980000|2024-10-28 13:43:00|43919|43899|43915.6|43895.6|43919|43899|43915.6|43895.6|6
1730122990000|2024-10-28 13:43:10|43913.1|43893.1|43919.8|43899.8|43919.8|43899.8|43909.8|43889.8|8
1730123000000|2024-10-28 13:43:20|43919|43899|43917.3|43897.3|43919|43899|43917.3|43897.3|1
1730123010000|2024-10-28 13:43:30|43919.8|43899.8|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|3
1730123020000|2024-10-28 13:43:40|43918.1|43898.1|43914.8|43894.8|43919.8|43899.8|43914.8|43894.8|2
1730123030000|2024-10-28 13:43:50|43915.6|43895.6|43916.5|43896.5|43918.1|43898.1|43914.8|43894.8|2
1730123040000|2024-10-28 13:44:00|||||||||23
1730123050000|2024-10-28 13:44:10|43914.8|43894.8|43914.8|43894.8|43917.3|43897.3|43914.8|43894.8|0
1730123060000|2024-10-28 13:44:20|||||||||1
1730123070000|2024-10-28 13:44:30|43917.3|43897.3|43922.3|43902.3|43922.3|43902.3|43917.3|43897.3|4
1730123080000|2024-10-28 13:44:40|43919.8|43899.8|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|1
1730123090000|2024-10-28 13:44:50|43919.8|43899.8|43923.1|43903.1|43923.1|43903.1|43917.3|43897.3|3
1730123100000|2024-10-28 13:45:00|43924.8|43904.8|43917.3|43897.3|43924.8|43904.8|43917.3|43897.3|6
1730123110000|2024-10-28 13:45:10|43909.8|43889.8|43910.6|43890.6|43910.6|43890.6|43907.3|43887.3|44
1730123120000|2024-10-28 13:45:20|43909.8|43889.8|43908.1|43888.1|43913.1|43893.1|43905.6|43885.6|13
1730123130000|2024-10-28 13:45:30|43905.6|43885.6|43899|43879|43905.6|43885.6|43899|43879|4
1730123140000|2024-10-28 13:45:40|43897.3|43877.3|43887.3|43867.3|43897.3|43877.3|43886.5|43866.5|13
1730123150000|2024-10-28 13:45:50|43888.1|43868.1|43892.3|43872.3|43892.3|43872.3|43888.1|43868.1|15
1730123160000|2024-10-28 13:46:00|43894.8|43874.8|43898.1|43878.1|43902.3|43882.3|43894.8|43874.8|16
1730123170000|2024-10-28 13:46:10|43902.3|43882.3|43899.8|43879.8|43902.3|43882.3|43894.8|43874.8|25
1730123180000|2024-10-28 13:46:20|43902.3|43882.3|43907.3|43887.3|43907.3|43887.3|43902.3|43882.3|5
1730123190000|2024-10-28 13:46:30|43908.1|43888.1|43907.3|43887.3|43908.1|43888.1|43907.3|43887.3|3
1730123200000|2024-10-28 13:46:40|43906.5|43886.5|43907.3|43887.3|43907.3|43887.3|43906.5|43886.5|1
1730123220000|2024-10-28 13:47:00|||||||||7
1730123230000|2024-10-28 13:47:10|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|3
1730123240000|2024-10-28 13:47:20|43912.3|43892.3|43912.4|43892.4|43912.4|43892.4|43912.3|43892.3|0
1730123250000|2024-10-28 13:47:30|43910.6|43890.6|43909.9|43889.9|43910.6|43890.6|43907.4|43887.4|2
1730123260000|2024-10-28 13:47:40|43909.1|43889.1|43907.4|43887.4|43909.9|43889.9|43907.4|43887.4|0
1730123270000|2024-10-28 13:47:50|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43907.4|43887.4|1
1730123280000|2024-10-28 13:48:00|43910.7|43890.7|43909.9|43889.9|43912.4|43892.4|43907.4|43887.4|12
1730123290000|2024-10-28 13:48:10|43912.4|43892.4|43922.4|43902.4|43922.4|43902.4|43912.4|43892.4|13
1730123300000|2024-10-28 13:48:20|43923.2|43903.2|43918.2|43898.2|43923.2|43903.2|43918.2|43898.2|3
1730123310000|2024-10-28 13:48:30|43915.7|43895.7|43917.4|43897.4|43917.4|43897.4|43914.9|43894.9|3
1730123320000|2024-10-28 13:48:40|43918.2|43898.2|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|0
1730123330000|2024-10-28 13:48:50|43917.4|43897.4|43924.9|43904.9|43927.4|43907.4|43916.6|43896.6|15
1730123340000|2024-10-28 13:49:00|43923.2|43903.2|43929.9|43909.9|43929.9|43909.9|43923.2|43903.2|6
1730123350000|2024-10-28 13:49:10|43934.9|43914.9|43934.9|43914.9|43937.4|43917.4|43934.9|43914.9|4
1730123360000|2024-10-28 13:49:20|43932.4|43912.4|43937.4|43917.4|43939.1|43919.1|43932.4|43912.4|10
1730123370000|2024-10-28 13:49:30|43936.6|43916.6|43935.7|43915.7|43937.4|43917.4|43934|43914|2
1730123380000|2024-10-28 13:49:40|43936.5|43916.5|43943.2|43923.2|43943.2|43923.2|43936.5|43916.5|23
1730123390000|2024-10-28 13:49:50|||||||||1
1730123400000|2024-10-28 13:50:00|43946.5|43926.5|43950.7|43930.7|43950.7|43930.7|43945.7|43925.7|17
1730123410000|2024-10-28 13:50:10|43951.5|43931.5|43950.7|43930.7|43953.2|43933.2|43950.7|43930.7|7
1730123420000|2024-10-28 13:50:20|43954|43934|43964.9|43944.9|43964.9|43944.9|43954|43934|28
1730123430000|2024-10-28 13:50:30|43967.4|43947.4|43959|43939|43969.9|43949.9|43959|43939|18
1730123440000|2024-10-28 13:50:40|43954|43934|43954|43934|43954|43934|43951.5|43931.5|3
1730123450000|2024-10-28 13:50:50|43953.2|43933.2|43954|43934|43954|43934|43949|43929|4
1730123460000|2024-10-28 13:51:00|43953.2|43933.2|43951.5|43931.5|43953.2|43933.2|43949|43929|12
1730123470000|2024-10-28 13:51:10|43952.3|43932.3|43956.5|43936.5|43956.5|43936.5|43952.3|43932.3|3
1730123480000|2024-10-28 13:51:20|43957.3|43937.3|43963.2|43943.2|43963.2|43943.2|43956.5|43936.5|16
1730123490000|2024-10-28 13:51:30|43964|43944|43964|43944|43964|43944|43956.5|43936.5|11
1730123500000|2024-10-28 13:51:40|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|15
1730123510000|2024-10-28 13:51:50|43962.3|43942.3|43969|43949|43969|43949|43962.3|43942.3|86
1730123520000|2024-10-28 13:52:00|43970.6|43950.6|43981.5|43961.5|43981.5|43961.5|43970.6|43950.6|30
1730123530000|2024-10-28 13:52:10|43984|43964|43989|43969|43989|43969|43984|43964|66
1730123540000|2024-10-28 13:52:20|43991.5|43971.5|43989|43969|43994|43974|43989|43969|13
1730123550000|2024-10-28 13:52:30|43990.7|43970.7|43991.5|43971.5|43994|43974|43990.7|43970.7|8
1730123560000|2024-10-28 13:52:40|43989.8|43969.8|43989|43969|43991.5|43971.5|43989|43969|15
1730123570000|2024-10-28 13:52:50|43986.5|43966.5|43996.4|43976.4|43996.4|43976.4|43986.5|43966.5|18
1730123580000|2024-10-28 13:53:00|44000.6|43980.6|44001.5|43981.5|44004|43984|43999.8|43979.8|23
1730123590000|2024-10-28 13:53:10|44000.7|43980.7|43999|43979|44004|43984|43999|43979|4
1730123600000|2024-10-28 13:53:20|43999.8|43979.8|44001.5|43981.5|44001.5|43981.5|43999.8|43979.8|9
1730123610000|2024-10-28 13:53:30|43999.8|43979.8|43999|43979|43999.8|43979.8|43999|43979|2
1730123620000|2024-10-28 13:53:40|44001.5|43981.5|43999|43979|44001.5|43981.5|43999|43979|4
1730123630000|2024-10-28 13:53:50|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|6
1730123640000|2024-10-28 13:54:00|43997.3|43977.3|43994|43974|43999|43979|43994|43974|7
1730123650000|2024-10-28 13:54:10|43993.2|43973.2|43984|43964|43993.2|43973.2|43984|43964|17
1730123660000|2024-10-28 13:54:20|43984.8|43964.8|43992.3|43972.3|43994.8|43974.8|43984.8|43964.8|36
1730123670000|2024-10-28 13:54:30|43994.8|43974.8|43999|43979|43999|43979|43992.3|43972.3|4
1730123680000|2024-10-28 13:54:40|43996.5|43976.5|43999|43979|44001.5|43981.5|43994|43974|4
1730123690000|2024-10-28 13:54:50|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|43999|43979|4
1730123700000|2024-10-28 13:55:00|44002.3|43982.3|44001.5|43981.5|44004|43984|43999|43979|3
1730123710000|2024-10-28 13:55:10|44004|43984|44004|43984|44004.8|43984.8|44001.5|43981.5|28
1730123720000|2024-10-28 13:55:20|44001.5|43981.5|44000.6|43980.6|44001.5|43981.5|43999|43979|20
1730123730000|2024-10-28 13:55:30|43999.8|43979.8|44005.6|43985.6|44005.6|43985.6|43999.8|43979.8|5
1730123740000|2024-10-28 13:55:40|44007.3|43987.3|44009|43989|44011.5|43991.5|44007.3|43987.3|3
1730123760000|2024-10-28 13:56:00|44006.5|43986.5|44006.5|43986.5|44009|43989|44001.5|43981.5|14
1730123770000|2024-10-28 13:56:10|44007.3|43987.3|44004|43984|44007.3|43987.3|44004|43984|4
1730123780000|2024-10-28 13:56:20|44006.5|43986.5|44001.5|43981.5|44009|43989|44001.5|43981.5|5
1730123790000|2024-10-28 13:56:30|43996.5|43976.5|43999|43979|43999|43979|43996.5|43976.5|3
1730123800000|2024-10-28 13:56:40|44001.5|43981.5|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|2
1730123810000|2024-10-28 13:56:50|43999|43979|43994.8|43974.8|43999|43979|43994|43974|105
1730123820000|2024-10-28 13:57:00|43996.5|43976.5|43994|43974|43997.3|43977.3|43994|43974|4
1730123830000|2024-10-28 13:57:10|43989|43969|43989|43969|43989|43969|43989|43969|2
1730123840000|2024-10-28 13:57:20|||||||||4
1730123850000|2024-10-28 13:57:30|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|9
1730123860000|2024-10-28 13:57:40|43994|43974|43994|43974|43999|43979|43994|43974|11
1730123870000|2024-10-28 13:57:50|43991.5|43971.5|43994.8|43974.8|43994.8|43974.8|43991.5|43971.5|6
1730123880000|2024-10-28 13:58:00|43996.5|43976.5|43994|43974|43999|43979|43994|43974|9
1730123890000|2024-10-28 13:58:10|43991.5|43971.5|43987.3|43967.3|43992.3|43972.3|43987.3|43967.3|12
1730123900000|2024-10-28 13:58:20|43989|43969|43987.3|43967.3|43989|43969|43985.6|43965.6|6
1730123910000|2024-10-28 13:58:30|43989|43969|43986.5|43966.5|43989.8|43969.8|43986.5|43966.5|3
1730123920000|2024-10-28 13:58:40|43987.3|43967.3|43986.5|43966.5|43991.5|43971.5|43986.5|43966.5|7
1730123930000|2024-10-28 13:58:50|43985.7|43965.7|43976.5|43956.5|43985.7|43965.7|43976.5|43956.5|14
1730123940000|2024-10-28 13:59:00|43979|43959|43981.5|43961.5|43981.5|43961.5|43979|43959|4
1730123950000|2024-10-28 13:59:10|43984|43964|43986.5|43966.5|43989|43969|43984|43964|8
1730123960000|2024-10-28 13:59:20|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|0
1730123970000|2024-10-28 13:59:30|43989|43969|43989.8|43969.8|43989.8|43969.8|43986.5|43966.5|3
1730123980000|2024-10-28 13:59:40|43988.2|43968.2|43986.5|43966.5|43988.2|43968.2|43984|43964|7
1730123990000|2024-10-28 13:59:50|43989|43969|43989|43969|43989|43969|43984|43964|7
1730124000000|2024-10-28 14:00:00|43989.8|43969.8|43999|43979|43999|43979|43989.8|43969.8|5
1730124010000|2024-10-28 14:00:10|43994|43974|43996.5|43976.5|43996.5|43976.5|43991.5|43971.5|14
1730124020000|2024-10-28 14:00:20|43997.3|43977.3|44006.5|43986.5|44009|43989|43997.3|43977.3|14
1730124030000|2024-10-28 14:00:30|44004.8|43984.8|44004|43984|44006.5|43986.5|44004|43984|5
1730124040000|2024-10-28 14:00:40|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|4
1730124050000|2024-10-28 14:00:50|44004.8|43984.8|44004|43984|44006.5|43986.5|44004|43984|2
1730124060000|2024-10-28 14:01:00|44003.2|43983.2|44001.5|43981.5|44003.2|43983.2|43999|43979|22
1730124070000|2024-10-28 14:01:10|43999|43979|43994|43974|44001.5|43981.5|43991.5|43971.5|10
1730124080000|2024-10-28 14:01:20|43991.5|43971.5|43984.8|43964.8|43991.5|43971.5|43984.8|43964.8|7
1730124090000|2024-10-28 14:01:30|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|2
1730124100000|2024-10-28 14:01:40|43986.5|43966.5|43991.5|43971.5|43991.5|43971.5|43986.5|43966.5|4
1730124110000|2024-10-28 14:01:50|43989|43969|43984|43964|43991.5|43971.5|43984|43964|3
1730124120000|2024-10-28 14:02:00|43981.5|43961.5|43979.8|43959.8|43981.5|43961.5|43979.8|43959.8|6
1730124130000|2024-10-28 14:02:10|43984|43964|43984|43964|43984|43964|43984|43964|6
1730124140000|2024-10-28 14:02:20|43979|43959|43976.5|43956.5|43979|43959|43976.5|43956.5|76
1730124150000|2024-10-28 14:02:30|43977.3|43957.3|43974.8|43954.8|43979|43959|43974|43954|2
1730124160000|2024-10-28 14:02:40|43974|43954|43974|43954|43979|43959|43974|43954|8
1730124170000|2024-10-28 14:02:50|43975.7|43955.7|43974|43954|43975.7|43955.7|43974|43954|8
1730124180000|2024-10-28 14:03:00|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|6
1730124190000|2024-10-28 14:03:10|43977.4|43957.4|43982.3|43962.3|43982.3|43962.3|43977.4|43957.4|6
1730124200000|2024-10-28 14:03:20|43984|43964|43984|43964|43984|43964|43984|43964|8
1730124210000|2024-10-28 14:03:30|43983.2|43963.2|43979|43959|43983.2|43963.2|43979|43959|3
1730124220000|2024-10-28 14:03:40|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|1
1730124230000|2024-10-28 14:03:50|43980.7|43960.7|43974|43954|43980.7|43960.7|43974|43954|5
1730124240000|2024-10-28 14:04:00|43970.6|43950.6|43954|43934|43970.6|43950.6|43954|43934|10
1730124250000|2024-10-28 14:04:10|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43954|43934|4
1730124260000|2024-10-28 14:04:20|43954|43934|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|2
1730124270000|2024-10-28 14:04:30|43949.8|43929.8|43946.5|43926.5|43949.8|43929.8|43946.5|43926.5|5
1730124280000|2024-10-28 14:04:40|43944|43924|43944|43924|43946.5|43926.5|43944|43924|0
1730124290000|2024-10-28 14:04:50|43944.8|43924.8|43946.5|43926.5|43946.5|43926.5|43944|43924|1
1730124300000|2024-10-28 14:05:00|43944|43924|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|4
1730124310000|2024-10-28 14:05:10|43948.2|43928.2|43954|43934|43954|43934|43948.2|43928.2|5
1730124320000|2024-10-28 14:05:20|43954.8|43934.8|43959|43939|43961.5|43941.5|43954.8|43934.8|2
1730124330000|2024-10-28 14:05:30|43957.3|43937.3|43954|43934|43959|43939|43954|43934|10
1730124340000|2024-10-28 14:05:40|43953.2|43933.2|43944|43924|43953.2|43933.2|43944|43924|24
1730124350000|2024-10-28 14:05:50|43946.5|43926.5|43949|43929|43951.5|43931.5|43946.5|43926.5|11
1730124360000|2024-10-28 14:06:00|43951.5|43931.5|43951.5|43931.5|43954|43934|43950.7|43930.7|8
1730124370000|2024-10-28 14:06:10|||||||||5
1730124380000|2024-10-28 14:06:20|43949.8|43929.8|43956.5|43936.5|43956.5|43936.5|43949|43929|7
1730124390000|2024-10-28 14:06:30|43954|43934|43959|43939|43959|43939|43954|43934|1
1730124400000|2024-10-28 14:06:40|43961.5|43941.5|43952.3|43932.3|43964|43944|43951.5|43931.5|8
1730124410000|2024-10-28 14:06:50|43954|43934|43954|43934|43954|43934|43949|43929|0
1730124420000|2024-10-28 14:07:00|43956.5|43936.5|43959|43939|43959|43939|43954|43934|4
1730124430000|2024-10-28 14:07:10|43958.2|43938.2|43964|43944|43964|43944|43956.5|43936.5|1
1730124440000|2024-10-28 14:07:20|43966.5|43946.5|43969|43949|43969|43949|43966.5|43946.5|4
1730124450000|2024-10-28 14:07:30|43969.8|43949.8|43969|43949|43971.5|43951.5|43969|43949|8
1730124460000|2024-10-28 14:07:40|43969.8|43949.8|43964|43944|43971.5|43951.5|43961.5|43941.5|1
1730124470000|2024-10-28 14:07:50|43962.3|43942.3|43949|43929|43962.3|43942.3|43946.5|43926.5|7
1730124480000|2024-10-28 14:08:00|43946.5|43926.5|43956.5|43936.5|43956.5|43936.5|43946.5|43926.5|9
1730124490000|2024-10-28 14:08:10|43957.3|43937.3|43964|43944|43964|43944|43957.3|43937.3|6
1730124500000|2024-10-28 14:08:20|43964.8|43944.8|43959|43939|43966.5|43946.5|43959|43939|9
1730124510000|2024-10-28 14:08:30|43959.8|43939.8|43961.5|43941.5|43966.5|43946.5|43959.8|43939.8|5
1730124520000|2024-10-28 14:08:40|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|3
1730124530000|2024-10-28 14:08:50|43960.7|43940.7|43964|43944|43964|43944|43959.8|43939.8|0
1730124540000|2024-10-28 14:09:00|43966.5|43946.5|43969|43949|43971.5|43951.5|43966.5|43946.5|8
1730124550000|2024-10-28 14:09:10|43971.5|43951.5|43976.5|43956.5|43976.5|43956.5|43971.5|43951.5|17
1730124560000|2024-10-28 14:09:20|43977.3|43957.3|43984|43964|43984.8|43964.8|43977.3|43957.3|67
1730124570000|2024-10-28 14:09:30|43986.5|43966.5|43989|43969|43989|43969|43986.5|43966.5|5
1730124580000|2024-10-28 14:09:40|||||||||3
1730124590000|2024-10-28 14:09:50|43989.8|43969.8|43996.5|43976.5|43996.5|43976.5|43989.8|43969.8|4
1730124600000|2024-10-28 14:10:00|43997.3|43977.3|43999|43979|43999|43979|43997.3|43977.3|0
1730124610000|2024-10-28 14:10:10|43998.2|43978.2|43986.5|43966.5|43999|43979|43986.5|43966.5|14
1730124620000|2024-10-28 14:10:20|43987.3|43967.3|43985.7|43965.7|43989|43969|43985.7|43965.7|3
1730124630000|2024-10-28 14:10:30|43984|43964|43979|43959|43984|43964|43979|43959|1
1730124640000|2024-10-28 14:10:40|43978.2|43958.2|43979|43959|43981.5|43961.5|43975.7|43955.7|6
1730124650000|2024-10-28 14:10:50|43978.2|43958.2|43976.5|43956.5|43979|43959|43976.5|43956.5|13
1730124660000|2024-10-28 14:11:00|43977.3|43957.3|43981.5|43961.5|43981.5|43961.5|43977.3|43957.3|3
1730124670000|2024-10-28 14:11:10|43984|43964|43986.5|43966.5|43986.5|43966.5|43984|43964|2
1730124680000|2024-10-28 14:11:20|43984|43964|43978.2|43958.2|43984|43964|43978.2|43958.2|2
1730124690000|2024-10-28 14:11:30|43979|43959|43974|43954|43979|43959|43974|43954|4
1730124700000|2024-10-28 14:11:40|43973.2|43953.2|43970.7|43950.7|43973.2|43953.2|43969|43949|17
1730124710000|2024-10-28 14:11:50|43969|43949|43969|43949|43969|43949|43969|43949|0
1730124720000|2024-10-28 14:12:00|43968.2|43948.2|43964|43944|43969|43949|43961.5|43941.5|3
1730124730000|2024-10-28 14:12:10|43961.5|43941.5|43964|43944|43964|43944|43959|43939|3
1730124740000|2024-10-28 14:12:20|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|3
1730124750000|2024-10-28 14:12:30|43962.3|43942.3|43966.5|43946.5|43966.5|43946.5|43962.3|43942.3|6
1730124760000|2024-10-28 14:12:40|43969|43949|43964|43944|43969|43949|43964|43944|4
1730124770000|2024-10-28 14:12:50|43961.5|43941.5|43961.5|43941.5|43963.2|43943.2|43961.5|43941.5|0
1730124780000|2024-10-28 14:13:00|43964|43944|43961.5|43941.5|43964|43944|43960.7|43940.7|2
1730124790000|2024-10-28 14:13:10|43963.2|43943.2|43969|43949|43969.8|43949.8|43962.3|43942.3|8
1730124800000|2024-10-28 14:13:20|||||||||8
1730124810000|2024-10-28 14:13:30|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|2
1730124820000|2024-10-28 14:13:40|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|4
1730124830000|2024-10-28 14:13:50|43969|43949|43971.5|43951.5|43971.5|43951.5|43969|43949|4
1730124840000|2024-10-28 14:14:00|43968.2|43948.2|43966.5|43946.5|43970.7|43950.7|43965.7|43945.7|2
1730124850000|2024-10-28 14:14:10|43967.4|43947.4|43964|43944|43968.2|43948.2|43964|43944|1
1730124860000|2024-10-28 14:14:20|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|3
1730124870000|2024-10-28 14:14:30|43954|43934|43954|43934|43954|43934|43954|43934|1
1730124880000|2024-10-28 14:14:40|43952.4|43932.4|43948.2|43928.2|43953.2|43933.2|43948.2|43928.2|3
1730124890000|2024-10-28 14:14:50|43949|43929|43951.5|43931.5|43951.5|43931.5|43949|43929|2
1730124900000|2024-10-28 14:15:00|43952.3|43932.3|43949|43929|43954.8|43934.8|43949|43929|9
1730124910000|2024-10-28 14:15:10|||||||||1
1730124920000|2024-10-28 14:15:20|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|7
1730124930000|2024-10-28 14:15:30|43945.7|43925.7|43941.5|43921.5|43945.7|43925.7|43941.5|43921.5|10
1730124940000|2024-10-28 14:15:40|43944|43924|43946.5|43926.5|43946.5|43926.5|43944|43924|75
1730124950000|2024-10-28 14:15:50|43944|43924|43940|43920|43944|43924|43937.5|43917.5|16
1730124960000|2024-10-28 14:16:00|43940.8|43920.8|43937.5|43917.5|43940.8|43920.8|43937.5|43917.5|10
1730124970000|2024-10-28 14:16:10|43940|43920|43924.1|43904.1|43940|43920|43924.1|43904.1|24
1730124980000|2024-10-28 14:16:20|43920.8|43900.8|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|7
1730124990000|2024-10-28 14:16:30|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|20
1730125000000|2024-10-28 14:16:40|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|6
1730125010000|2024-10-28 14:16:50|43928.3|43908.3|43929.1|43909.1|43934.1|43914.1|43928.3|43908.3|9
1730125020000|2024-10-28 14:17:00|43929.9|43909.9|43934.1|43914.1|43934.1|43914.1|43929.9|43909.9|1
1730125030000|2024-10-28 14:17:10|43936.6|43916.6|43939.1|43919.1|43939.1|43919.1|43936.6|43916.6|6
1730125040000|2024-10-28 14:17:20|43941.6|43921.6|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|2
1730125050000|2024-10-28 14:17:30|43941.6|43921.6|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|5
1730125060000|2024-10-28 14:17:40|43940.8|43920.8|43939.9|43919.9|43944.1|43924.1|43939.1|43919.1|2
1730125070000|2024-10-28 14:17:50|43940.8|43920.8|43941.6|43921.6|43943.3|43923.3|43939.1|43919.1|0
1730125080000|2024-10-28 14:18:00|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|6
1730125090000|2024-10-28 14:18:10|43945.8|43925.8|43949.1|43929.1|43949.1|43929.1|43945.8|43925.8|16
1730125100000|2024-10-28 14:18:20|43946.6|43926.6|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|3
1730125110000|2024-10-28 14:18:30|43949.1|43929.1|43954.1|43934.1|43954.9|43934.9|43949.1|43929.1|4
1730125120000|2024-10-28 14:18:40|43956.6|43936.6|43954.1|43934.1|43956.6|43936.6|43951.6|43931.6|3
1730125130000|2024-10-28 14:18:50|43954.9|43934.9|43956.6|43936.6|43956.6|43936.6|43954.1|43934.1|0
1730125140000|2024-10-28 14:19:00|43959.1|43939.1|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|3
1730125150000|2024-10-28 14:19:10|43961.6|43941.6|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|2
1730125160000|2024-10-28 14:19:20|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|4
1730125170000|2024-10-28 14:19:30|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43964.1|43944.1|2
1730125180000|2024-10-28 14:19:40|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|0
1730125200000|2024-10-28 14:20:00|43972.4|43952.4|43977.4|43957.4|43977.4|43957.4|43972.4|43952.4|13
1730125210000|2024-10-28 14:20:10|43979.1|43959.1|43981.6|43961.6|43981.6|43961.6|43979.1|43959.1|10
1730125220000|2024-10-28 14:20:20|43984.1|43964.1|43992.4|43972.4|43994.9|43974.9|43984.1|43964.1|10
1730125230000|2024-10-28 14:20:30|43991.6|43971.6|43984.1|43964.1|43991.6|43971.6|43984.1|43964.1|6
1730125240000|2024-10-28 14:20:40|43988.3|43968.3|43989.1|43969.1|43989.1|43969.1|43988.3|43968.3|2
1730125250000|2024-10-28 14:20:50|||||||||3
1730125260000|2024-10-28 14:21:00|43991.6|43971.6|43992.4|43972.4|43992.4|43972.4|43989.9|43969.9|1
1730125270000|2024-10-28 14:21:10|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43990.8|43970.8|4
1730125280000|2024-10-28 14:21:20|43992.4|43972.4|43985.8|43965.8|43992.4|43972.4|43985.8|43965.8|12
1730125290000|2024-10-28 14:21:30|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43981.6|43961.6|10
1730125300000|2024-10-28 14:21:40|43984.9|43964.9|43987.4|43967.4|43989.9|43969.9|43984.9|43964.9|2
1730125310000|2024-10-28 14:21:50|43986.6|43966.6|43991.6|43971.6|43991.6|43971.6|43986.6|43966.6|14
1730125320000|2024-10-28 14:22:00|43989.1|43969.1|43985.8|43965.8|43989.1|43969.1|43985.8|43965.8|6
1730125330000|2024-10-28 14:22:10|43985|43965|43984.1|43964.1|43986.6|43966.6|43984.1|43964.1|2
1730125340000|2024-10-28 14:22:20|43984.9|43964.9|43987.4|43967.4|43987.4|43967.4|43984.1|43964.1|1
1730125350000|2024-10-28 14:22:30|43986.6|43966.6|43987.4|43967.4|43987.4|43967.4|43986.6|43966.6|2
1730125360000|2024-10-28 14:22:40|43988.2|43968.2|43991.6|43971.6|43991.6|43971.6|43988.2|43968.2|3
1730125370000|2024-10-28 14:22:50|43992.4|43972.4|43991.6|43971.6|43992.4|43972.4|43989.1|43969.1|5
1730125380000|2024-10-28 14:23:00|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|2
1730125390000|2024-10-28 14:23:10|43994.1|43974.1|43995.7|43975.7|43995.7|43975.7|43994.1|43974.1|19
1730125400000|2024-10-28 14:23:20|||||||||1
1730125410000|2024-10-28 14:23:30|43997.3|43977.3|44004.1|43984.1|44004.1|43984.1|43997.3|43977.3|10
1730125420000|2024-10-28 14:23:40|44009.1|43989.1|44009.9|43989.9|44009.9|43989.9|44009.1|43989.1|10
1730125430000|2024-10-28 14:23:50|44009.1|43989.1|44011.6|43991.6|44011.6|43991.6|44009.1|43989.1|5
1730125440000|2024-10-28 14:24:00|44012.4|43992.4|44014.1|43994.1|44014.1|43994.1|44012.4|43992.4|29
1730125450000|2024-10-28 14:24:10|44014.9|43994.9|44024.9|44004.9|44024.9|44004.9|44014.9|43994.9|29
1730125460000|2024-10-28 14:24:20|44026.6|44006.6|44026.6|44006.6|44029.1|44009.1|44026.6|44006.6|9
1730125470000|2024-10-28 14:24:30|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|6
1730125480000|2024-10-28 14:24:40|44024.2|44004.2|44020.8|44000.8|44024.2|44004.2|44020.8|44000.8|7
1730125490000|2024-10-28 14:24:50|44021.6|44001.6|44023.3|44003.3|44024.1|44004.1|44021.6|44001.6|5
1730125500000|2024-10-28 14:25:00|44024.1|44004.1|44014.1|43994.1|44024.1|44004.1|44014.1|43994.1|12
1730125510000|2024-10-28 14:25:10|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|7
1730125520000|2024-10-28 14:25:20|44017.4|43997.4|44022.4|44002.4|44022.4|44002.4|44017.4|43997.4|9
1730125530000|2024-10-28 14:25:30|44024.1|44004.1|44019.9|43999.9|44024.1|44004.1|44019.9|43999.9|13
1730125540000|2024-10-28 14:25:40|44019.1|43999.1|44016.6|43996.6|44019.1|43999.1|44015.8|43995.8|10
1730125550000|2024-10-28 14:25:50|44019.1|43999.1|44022.4|44002.4|44022.4|44002.4|44019.1|43999.1|21
1730125560000|2024-10-28 14:26:00|44023.2|44003.2|44026.6|44006.6|44026.6|44006.6|44021.6|44001.6|6
1730125570000|2024-10-28 14:26:10|44024.1|44004.1|44016.6|43996.6|44026.6|44006.6|44016.6|43996.6|13
1730125580000|2024-10-28 14:26:20|44014.1|43994.1|44019.1|43999.1|44019.1|43999.1|44014.1|43994.1|5
1730125590000|2024-10-28 14:26:30|44018.3|43998.3|44024.1|44004.1|44024.1|44004.1|44018.3|43998.3|2
1730125600000|2024-10-28 14:26:40|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|2
1730125610000|2024-10-28 14:26:50|44021.6|44001.6|44016.6|43996.6|44021.6|44001.6|44016.6|43996.6|5
1730125620000|2024-10-28 14:27:00|44014.1|43994.1|44019.1|43999.1|44019.1|43999.1|44014.1|43994.1|4
1730125640000|2024-10-28 14:27:20|44016.6|43996.6|44019.1|43999.1|44019.1|43999.1|44016.6|43996.6|4
1730125660000|2024-10-28 14:27:40|44018.3|43998.3|44014.1|43994.1|44018.3|43998.3|44014.1|43994.1|4
1730125670000|2024-10-28 14:27:50|44013.3|43993.3|44008.3|43988.3|44013.3|43993.3|44008.3|43988.3|1
1730125680000|2024-10-28 14:28:00|44009.1|43989.1|44006.6|43986.6|44009.1|43989.1|44006.6|43986.6|3
1730125690000|2024-10-28 14:28:10|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|18
1730125700000|2024-10-28 14:28:20|||||||||7
1730125710000|2024-10-28 14:28:30|44007.5|43987.5|44005|43985|44007.5|43987.5|44005|43985|92
1730125730000|2024-10-28 14:28:50|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|4
1730125740000|2024-10-28 14:29:00|44001.7|43981.7|43992.5|43972.5|44001.7|43981.7|43992.5|43972.5|3
1730125750000|2024-10-28 14:29:10|43991.7|43971.7|43992.5|43972.5|43995|43975|43990|43970|6
1730125760000|2024-10-28 14:29:20|43991.7|43971.7|43990|43970|43991.7|43971.7|43990|43970|1
1730125770000|2024-10-28 14:29:30|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43990|43970|7
1730125780000|2024-10-28 14:29:40|43991.7|43971.7|43987.5|43967.5|43991.7|43971.7|43985|43965|11
1730125790000|2024-10-28 14:29:50|43990|43970|43990|43970|43990|43970|43985|43965|8
1730125800000|2024-10-28 14:30:00|43992.5|43972.5|43995|43975|43995|43975|43992.5|43972.5|7
1730125810000|2024-10-28 14:30:10|43996.6|43976.6|43995|43975|43996.6|43976.6|43990.8|43970.8|13
1730125820000|2024-10-28 14:30:20|43996.7|43976.7|44005|43985|44005.8|43985.8|43996.7|43976.7|53
1730125830000|2024-10-28 14:30:30|44002.5|43982.5|44001.6|43981.6|44003.3|43983.3|43999.1|43979.1|17
1730125840000|2024-10-28 14:30:40|43999.1|43979.1|43996.6|43976.6|43999.1|43979.1|43994.9|43974.9|15
1730125850000|2024-10-28 14:30:50|43997.4|43977.4|43994.1|43974.1|43999.1|43979.1|43994.1|43974.1|9
1730125860000|2024-10-28 14:31:00|43993.3|43973.3|43984.1|43964.1|43993.3|43973.3|43984.1|43964.1|17
1730125870000|2024-10-28 14:31:10|43986.6|43966.6|43986.6|43966.6|43988.3|43968.3|43984.1|43964.1|1
1730125880000|2024-10-28 14:31:20|43989.1|43969.1|43993.3|43973.3|43993.3|43973.3|43989.1|43969.1|3
1730125890000|2024-10-28 14:31:30|43995|43975|43994.9|43974.9|43997.4|43977.4|43994.1|43974.1|5
1730125900000|2024-10-28 14:31:40|43995.7|43975.7|43997.4|43977.4|43997.4|43977.4|43994.9|43974.9|1
1730125910000|2024-10-28 14:31:50|43996.6|43976.6|43997.4|43977.4|43997.4|43977.4|43996.6|43976.6|2
1730125920000|2024-10-28 14:32:00|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43994.1|43974.1|3
1730125940000|2024-10-28 14:32:20|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|3
1730125950000|2024-10-28 14:32:30|44000.8|43980.8|44004.1|43984.1|44004.1|43984.1|44000.8|43980.8|5
1730125960000|2024-10-28 14:32:40|44006.6|43986.6|44004.1|43984.1|44006.6|43986.6|44004.1|43984.1|8
1730125970000|2024-10-28 14:32:50|44003.3|43983.3|44004.9|43984.9|44006.6|43986.6|44003.2|43983.2|1
1730125980000|2024-10-28 14:33:00|44006.6|43986.6|44009.1|43989.1|44011.6|43991.6|44004.1|43984.1|10
1730125990000|2024-10-28 14:33:10|44007.4|43987.4|44006.6|43986.6|44007.4|43987.4|44004.9|43984.9|13
1730126000000|2024-10-28 14:33:20|44004.9|43984.9|44006.6|43986.6|44006.6|43986.6|44004.9|43984.9|7
1730126010000|2024-10-28 14:33:30|||||||||1
1730126020000|2024-10-28 14:33:40|44007.4|43987.4|44011.6|43991.6|44011.6|43991.6|44007.4|43987.4|2
1730126030000|2024-10-28 14:33:50|44010.8|43990.8|44009.1|43989.1|44010.8|43990.8|44009.1|43989.1|5
1730126040000|2024-10-28 14:34:00|44008.3|43988.3|44009.1|43989.1|44009.1|43989.1|44008.3|43988.3|8
1730126050000|2024-10-28 14:34:10|44011.6|43991.6|44022.4|44002.4|44022.4|44002.4|44011.6|43991.6|13
1730126060000|2024-10-28 14:34:20|44024.1|44004.1|44034.1|44014.1|44034.1|44014.1|44024.1|44004.1|9
1730126070000|2024-10-28 14:34:30|||||||||18
1730126080000|2024-10-28 14:34:40|44033.3|44013.3|44036.6|44016.6|44036.6|44016.6|44033.3|44013.3|21
1730126090000|2024-10-28 14:34:50|44035.8|44015.8|44036.6|44016.6|44036.6|44016.6|44034.1|44014.1|2
1730126100000|2024-10-28 14:35:00|44034.1|44014.1|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|3
1730126110000|2024-10-28 14:35:10|44039.1|44019.1|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|6
1730126120000|2024-10-28 14:35:20|44033.3|44013.3|44029.1|44009.1|44034.1|44014.1|44029.1|44009.1|2
1730126130000|2024-10-28 14:35:30|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|3
1730126140000|2024-10-28 14:35:40|44030.8|44010.8|44031.6|44011.6|44031.6|44011.6|44029.1|44009.1|3
1730126150000|2024-10-28 14:35:50|44029.1|44009.1|44034.9|44014.9|44035.8|44015.8|44029.1|44009.1|7
1730126160000|2024-10-28 14:36:00|44036.6|44016.6|44041.6|44021.6|44041.6|44021.6|44034.9|44014.9|10
1730126170000|2024-10-28 14:36:10|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|6
1730126180000|2024-10-28 14:36:20|44036.6|44016.6|44026.6|44006.6|44036.6|44016.6|44026.6|44006.6|11
1730126190000|2024-10-28 14:36:30|44024.9|44004.9|44024.9|44004.9|44026.6|44006.6|44024.1|44004.1|6
1730126200000|2024-10-28 14:36:40|44026.6|44006.6|44024.1|44004.1|44026.6|44006.6|44024.1|44004.1|1
1730126210000|2024-10-28 14:36:50|44023.3|44003.3|44023.3|44003.3|44023.3|44003.3|44022.5|44002.5|2
1730126220000|2024-10-28 14:37:00|44022.5|44002.5|44006.6|43986.6|44022.5|44002.5|44006.6|43986.6|2
1730126230000|2024-10-28 14:37:10|44004.1|43984.1|44001.6|43981.6|44004.1|43984.1|44000.8|43980.8|3
1730126240000|2024-10-28 14:37:20|44002.4|43982.4|44016.6|43996.6|44016.6|43996.6|44002.4|43982.4|2
1730126250000|2024-10-28 14:37:30|44017.4|43997.4|44016.6|43996.6|44019.1|43999.1|44014.1|43994.1|34
1730126260000|2024-10-28 14:37:40|44014.1|43994.1|44019.1|43999.1|44019.1|43999.1|44014.1|43994.1|2
1730126270000|2024-10-28 14:37:50|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|5
1730126280000|2024-10-28 14:38:00|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|2
1730126290000|2024-10-28 14:38:10|44026.6|44006.6|44021.6|44001.6|44026.6|44006.6|44021.6|44001.6|0
1730126300000|2024-10-28 14:38:20|44022.4|44002.4|44018.3|43998.3|44022.4|44002.4|44018.3|43998.3|7
1730126310000|2024-10-28 14:38:30|44016.6|43996.6|44009.1|43989.1|44016.6|43996.6|44009.1|43989.1|2
1730126320000|2024-10-28 14:38:40|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|0
1730126330000|2024-10-28 14:38:50|44004.1|43984.1|44009.1|43989.1|44009.1|43989.1|44004.1|43984.1|4
1730126340000|2024-10-28 14:39:00|44009.9|43989.9|44011.6|43991.6|44011.6|43991.6|44009.9|43989.9|3
1730126350000|2024-10-28 14:39:10|44014.1|43994.1|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|3
1730126360000|2024-10-28 14:39:20|44016.6|43996.6|44014.9|43994.9|44016.6|43996.6|44014.1|43994.1|4
1730126370000|2024-10-28 14:39:30|44016.6|43996.6|44019.1|43999.1|44019.1|43999.1|44016.6|43996.6|2
1730126380000|2024-10-28 14:39:40|44019.9|43999.9|44021.6|44001.6|44021.6|44001.6|44019.9|43999.9|1
1730126390000|2024-10-28 14:39:50|44019.1|43999.1|44021.6|44001.6|44021.6|44001.6|44019.1|43999.1|8
1730126400000|2024-10-28 14:40:00|44020.8|44000.8|44019.1|43999.1|44020.8|44000.8|44019.1|43999.1|0
1730126410000|2024-10-28 14:40:10|44024.1|44004.1|44024.9|44004.9|44024.9|44004.9|44024.1|44004.1|1
1730126420000|2024-10-28 14:40:20|44024.1|44004.1|44021.6|44001.6|44024.1|44004.1|44021.6|44001.6|8
1730126430000|2024-10-28 14:40:30|44022.4|44002.4|44024.1|44004.1|44025.8|44005.8|44022.4|44002.4|0
1730126440000|2024-10-28 14:40:40|44024.9|44004.9|44021.6|44001.6|44026.6|44006.6|44021.6|44001.6|2
1730126450000|2024-10-28 14:40:50|44024.1|44004.1|44024.1|44004.1|44026.6|44006.6|44021.6|44001.6|4
1730126460000|2024-10-28 14:41:00|44026.6|44006.6|44024.1|44004.1|44026.6|44006.6|44021.6|44001.6|3
1730126470000|2024-10-28 14:41:10|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|4
1730126480000|2024-10-28 14:41:20|44025.8|44005.8|44024.1|44004.1|44026.6|44006.6|44024.1|44004.1|4
1730126490000|2024-10-28 14:41:30|44021.6|44001.6|44016.6|43996.6|44021.6|44001.6|44016.6|43996.6|2
1730126500000|2024-10-28 14:41:40|44014.9|43994.9|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|0
1730126510000|2024-10-28 14:41:50|44014.1|43994.1|44019.1|43999.1|44019.1|43999.1|44014.1|43994.1|9
1730126520000|2024-10-28 14:42:00|44014.9|43994.9|44001.6|43981.6|44019.1|43999.1|44001.6|43981.6|12
1730126530000|2024-10-28 14:42:10|43999.1|43979.1|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|0
1730126540000|2024-10-28 14:42:20|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|43999.1|43979.1|7
1730126550000|2024-10-28 14:42:30|44000.8|43980.8|44007.4|43987.4|44007.4|43987.4|43999.1|43979.1|1
1730126560000|2024-10-28 14:42:40|44009.9|43989.9|44009.1|43989.1|44009.9|43989.9|44009.1|43989.1|51
1730126570000|2024-10-28 14:42:50|44010.8|43990.8|44012.6|43992.6|44012.6|43992.6|44008.3|43988.3|0
1730126580000|2024-10-28 14:43:00|||||||||2
1730126590000|2024-10-28 14:43:10|44013.3|43993.3|44013.3|43993.3|44015.8|43995.8|44012.6|43992.6|54
1730126600000|2024-10-28 14:43:20|44011.6|43991.6|44011.6|43991.6|44014.1|43994.1|44011.6|43991.6|4
1730126610000|2024-10-28 14:43:30|44010.9|43990.9|44014.1|43994.1|44014.1|43994.1|44010.9|43990.9|1
1730126620000|2024-10-28 14:43:40|44013.4|43993.4|44009.1|43989.1|44014.1|43994.1|44009.1|43989.1|2
1730126630000|2024-10-28 14:43:50|44006.6|43986.6|44005.9|43985.9|44006.6|43986.6|44005.9|43985.9|99
1730126640000|2024-10-28 14:44:00|44004.2|43984.2|44004.9|43984.9|44009.2|43989.2|44004.2|43984.2|14
1730126650000|2024-10-28 14:44:10|44004.2|43984.2|43997.4|43977.4|44004.2|43984.2|43997.4|43977.4|12
1730126660000|2024-10-28 14:44:20|43996.7|43976.7|43994.9|43974.9|43997.4|43977.4|43994.9|43974.9|3
1730126670000|2024-10-28 14:44:30|43997.5|43977.5|43997.5|43977.5|43998.2|43978.2|43994.2|43974.2|8
1730126680000|2024-10-28 14:44:40|43998.2|43978.2|43997.5|43977.5|44000|43980|43997.5|43977.5|2
1730126690000|2024-10-28 14:44:50|44000|43980|43999.2|43979.2|44004.2|43984.2|43999.2|43979.2|6
1730126700000|2024-10-28 14:45:00|44001.7|43981.7|43999.2|43979.2|44004.2|43984.2|43999.2|43979.2|3
1730126710000|2024-10-28 14:45:10|44002.6|43982.6|44001.7|43981.7|44004.2|43984.2|43999.2|43979.2|3
1730126720000|2024-10-28 14:45:20|43999.2|43979.2|43999.2|43979.2|44001.7|43981.7|43999.2|43979.2|3
1730126730000|2024-10-28 14:45:30|44004.2|43984.2|44016.7|43996.7|44016.7|43996.7|44004.2|43984.2|15
1730126740000|2024-10-28 14:45:40|44015|43995|44015.9|43995.9|44019.2|43999.2|44014.2|43994.2|18
1730126750000|2024-10-28 14:45:50|44016.7|43996.7|44020|44000|44020|44000|44016.7|43996.7|4
1730126760000|2024-10-28 14:46:00|44022.5|44002.5|44021.7|44001.7|44022.5|44002.5|44021.7|44001.7|6
1730126770000|2024-10-28 14:46:10|44020|44000|44014.2|43994.2|44020|44000|44014.2|43994.2|4
1730126780000|2024-10-28 14:46:20|44015|43995|44016.7|43996.7|44019.2|43999.2|44015|43995|2
1730126790000|2024-10-28 14:46:30|44015.9|43995.9|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|7
1730126820000|2024-10-28 14:47:00|44016.7|43996.7|44011.7|43991.7|44016.7|43996.7|44011.7|43991.7|13
1730126830000|2024-10-28 14:47:10|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|13
1730126840000|2024-10-28 14:47:20|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|2
1730126850000|2024-10-28 14:47:30|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|0
1730126860000|2024-10-28 14:47:40|44008.3|43988.3|44006.7|43986.7|44008.3|43988.3|44006.7|43986.7|8
1730126870000|2024-10-28 14:47:50|44007.5|43987.5|44008.3|43988.3|44008.3|43988.3|44007.5|43987.5|3
1730126880000|2024-10-28 14:48:00|44010|43990|44010|43990|44010|43990|44010|43990|9
1730126890000|2024-10-28 14:48:10|44012.5|43992.5|44015|43995|44015|43995|44012.5|43992.5|1
1730126900000|2024-10-28 14:48:20|44014.2|43994.2|44015|43995|44017.5|43997.5|44010|43990|3
1730126910000|2024-10-28 14:48:30|44016.7|43996.7|44015.8|43995.8|44017.5|43997.5|44015|43995|3
1730126920000|2024-10-28 14:48:40|44015|43995|44018.3|43998.3|44018.3|43998.3|44013.3|43993.3|2
1730126930000|2024-10-28 14:48:50|44025.8|44005.8|44030|44010|44030|44010|44025.8|44005.8|6
1730126940000|2024-10-28 14:49:00|44027.5|44007.5|44030|44010|44030|44010|44027.5|44007.5|1
1730126950000|2024-10-28 14:49:10|44028.3|44008.3|44025.8|44005.8|44028.3|44008.3|44025.8|44005.8|4
1730126960000|2024-10-28 14:49:20|44023.3|44003.3|44023.3|44003.3|44025.8|44005.8|44023.3|44003.3|2
1730126970000|2024-10-28 14:49:30|44025.8|44005.8|44021.6|44001.6|44025.8|44005.8|44020.8|44000.8|0
1730126980000|2024-10-28 14:49:40|44023.3|44003.3|44025.8|44005.8|44025.8|44005.8|44023.3|44003.3|1
1730126990000|2024-10-28 14:49:50|44027.5|44007.5|44036.6|44016.6|44036.6|44016.6|44027.5|44007.5|21
1730127000000|2024-10-28 14:50:00|44039.1|44019.1|44033.3|44013.3|44039.1|44019.1|44033.3|44013.3|18
1730127010000|2024-10-28 14:50:10|44035.8|44015.8|44046.6|44026.6|44046.6|44026.6|44035.8|44015.8|12
1730127020000|2024-10-28 14:50:20|44048.3|44028.3|44050.8|44030.8|44050.8|44030.8|44046.6|44026.6|5
1730127030000|2024-10-28 14:50:30|44051.6|44031.6|44053.3|44033.3|44053.3|44033.3|44050.8|44030.8|10
1730127040000|2024-10-28 14:50:40|44054.1|44034.1|44055.8|44035.8|44058.3|44038.3|44054.1|44034.1|13
1730127050000|2024-10-28 14:50:50|44058.3|44038.3|44073.3|44053.3|44073.3|44053.3|44058.3|44038.3|22
1730127060000|2024-10-28 14:51:00|44075.8|44055.8|44072.5|44052.5|44075.8|44055.8|44070.8|44050.8|91
1730127070000|2024-10-28 14:51:10|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|27
1730127080000|2024-10-28 14:51:20|44079|44059|44082.4|44062.4|44082.4|44062.4|44079|44059|13
1730127090000|2024-10-28 14:51:30|44084.1|44064.1|44083.3|44063.3|44084.1|44064.1|44078.3|44058.3|131
1730127100000|2024-10-28 14:51:40|44080.8|44060.8|44080.8|44060.8|44084.1|44064.1|44080.8|44060.8|21
1730127110000|2024-10-28 14:51:50|44078.3|44058.3|44076.6|44056.6|44078.3|44058.3|44076.6|44056.6|8
1730127120000|2024-10-28 14:52:00|44075.8|44055.8|44071.6|44051.6|44076.6|44056.6|44071.6|44051.6|8
1730127130000|2024-10-28 14:52:10|44070.8|44050.8|44075.8|44055.8|44075.8|44055.8|44070.8|44050.8|7
1730127140000|2024-10-28 14:52:20|44076.6|44056.6|44098.3|44078.3|44098.3|44078.3|44075.8|44055.8|76
1730127150000|2024-10-28 14:52:30|44097.5|44077.5|44098.3|44078.3|44098.3|44078.3|44095.8|44075.8|31
1730127160000|2024-10-28 14:52:40|44099.1|44079.1|44095.8|44075.8|44099.1|44079.1|44095.8|44075.8|39
1730127170000|2024-10-28 14:52:50|44097.5|44077.5|44095.8|44075.8|44098.3|44078.3|44093.3|44073.3|6
1730127180000|2024-10-28 14:53:00|44096.6|44076.6|44100.8|44080.8|44105.8|44085.8|44096.6|44076.6|10
1730127190000|2024-10-28 14:53:10|44101.6|44081.6|44105.8|44085.8|44106.6|44086.6|44101.6|44081.6|14
1730127200000|2024-10-28 14:53:20|44108.3|44088.3|44105.8|44085.8|44110|44090|44105.8|44085.8|31
1730127210000|2024-10-28 14:53:30|44106.6|44086.6|44113.3|44093.3|44113.3|44093.3|44106.6|44086.6|24
1730127220000|2024-10-28 14:53:40|44110.8|44090.8|44102.5|44082.5|44110.8|44090.8|44102.5|44082.5|14
1730127230000|2024-10-28 14:53:50|44100|44080|44100.8|44080.8|44100.8|44080.8|44100|44080|11
1730127240000|2024-10-28 14:54:00|44101.6|44081.6|44100.8|44080.8|44104.1|44084.1|44093.3|44073.3|14
1730127250000|2024-10-28 14:54:10|44103.3|44083.3|44096.6|44076.6|44106.6|44086.6|44096.6|44076.6|7
1730127260000|2024-10-28 14:54:20|44095.8|44075.8|44083.3|44063.3|44095.8|44075.8|44083.3|44063.3|9
1730127270000|2024-10-28 14:54:30|44080.8|44060.8|44088.3|44068.3|44089.1|44069.1|44080.8|44060.8|19
1730127280000|2024-10-28 14:54:40|44086.6|44066.6|44090.8|44070.8|44090.8|44070.8|44085.8|44065.8|4
1730127290000|2024-10-28 14:54:50|44088.3|44068.3|44090.8|44070.8|44092.5|44072.5|44086.6|44066.6|2
1730127300000|2024-10-28 14:55:00|44091.6|44071.6|44093.3|44073.3|44097.5|44077.5|44090.8|44070.8|9
1730127310000|2024-10-28 14:55:10|44088.3|44068.3|44093.3|44073.3|44093.3|44073.3|44088.3|44068.3|0
1730127320000|2024-10-28 14:55:20|44091.6|44071.6|44090.8|44070.8|44093.3|44073.3|44090.8|44070.8|2
1730127330000|2024-10-28 14:55:30|44093.3|44073.3|44095.8|44075.8|44095.8|44075.8|44093.3|44073.3|7
1730127340000|2024-10-28 14:55:40|44096.6|44076.6|44103.3|44083.3|44103.3|44083.3|44095.8|44075.8|10
1730127350000|2024-10-28 14:55:50|44104.1|44084.1|44108.3|44088.3|44108.3|44088.3|44103.3|44083.3|0
1730127360000|2024-10-28 14:56:00|44107.5|44087.5|44105.8|44085.8|44110.8|44090.8|44105.8|44085.8|11
1730127370000|2024-10-28 14:56:10|44108.3|44088.3|44100.8|44080.8|44108.3|44088.3|44099.1|44079.1|2
1730127380000|2024-10-28 14:56:20|44099.1|44079.1|44100.8|44080.8|44100.8|44080.8|44098.3|44078.3|9
1730127390000|2024-10-28 14:56:30|44101.6|44081.6|44098.3|44078.3|44103.3|44083.3|44098.3|44078.3|9
1730127400000|2024-10-28 14:56:40|44097.5|44077.5|44090.8|44070.8|44097.5|44077.5|44090.8|44070.8|5
1730127410000|2024-10-28 14:56:50|44085.8|44065.8|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|1
1730127420000|2024-10-28 14:57:00|44085.8|44065.8|44078.3|44058.3|44085.8|44065.8|44078.3|44058.3|13
1730127430000|2024-10-28 14:57:10|44080|44060|44079.1|44059.1|44080.8|44060.8|44079.1|44059.1|4
1730127440000|2024-10-28 14:57:20|44080.8|44060.8|44080.8|44060.8|44083.3|44063.3|44078.3|44058.3|8
1730127450000|2024-10-28 14:57:30|44078.3|44058.3|44080.8|44060.8|44080.8|44060.8|44078.3|44058.3|9
1730127460000|2024-10-28 14:57:40|44080|44060|44078.3|44058.3|44080|44060|44078.3|44058.3|4
1730127470000|2024-10-28 14:57:50|44077.5|44057.5|44075.8|44055.8|44080|44060|44075.8|44055.8|4
1730127480000|2024-10-28 14:58:00|44073.3|44053.3|44068.3|44048.3|44073.3|44053.3|44068.3|44048.3|4
1730127490000|2024-10-28 14:58:10|44070.8|44050.8|44068.3|44048.3|44070.8|44050.8|44067.5|44047.5|3
1730127500000|2024-10-28 14:58:20|44070.8|44050.8|44073.3|44053.3|44073.3|44053.3|44068.3|44048.3|1
1730127510000|2024-10-28 14:58:30|44072.5|44052.5|44071.6|44051.6|44072.5|44052.5|44071.6|44051.6|5
1730127520000|2024-10-28 14:58:40|44073.3|44053.3|44069.1|44049.1|44073.3|44053.3|44068.3|44048.3|4
1730127530000|2024-10-28 14:58:50|44066.6|44046.6|44056.7|44036.7|44066.6|44046.6|44056.7|44036.7|74
1730127540000|2024-10-28 14:59:00|44054.2|44034.2|44050.9|44030.9|44054.2|44034.2|44050.9|44030.9|4
1730127550000|2024-10-28 14:59:10|44051.7|44031.7|44050.8|44030.8|44055|44035|44048.3|44028.3|43
1730127560000|2024-10-28 14:59:20|44052.5|44032.5|44058.3|44038.3|44058.3|44038.3|44052.5|44032.5|7
1730127570000|2024-10-28 14:59:30|44057.5|44037.5|44055.8|44035.8|44060.8|44040.8|44055.8|44035.8|7
1730127580000|2024-10-28 14:59:40|44059.1|44039.1|44055.8|44035.8|44060.8|44040.8|44055.8|44035.8|3
1730127590000|2024-10-28 14:59:50|44055|44035|44055.8|44035.8|44055.8|44035.8|44053.3|44033.3|5
1730127600000|2024-10-28 15:00:00|44058.3|44038.3|44045.8|44025.8|44058.3|44038.3|44045.8|44025.8|48
1730127610000|2024-10-28 15:00:10|44046.6|44026.6|44045.8|44025.8|44048.3|44028.3|44043.3|44023.3|6
1730127620000|2024-10-28 15:00:20|44048.3|44028.3|44050.8|44030.8|44050.8|44030.8|44045.8|44025.8|2
1730127630000|2024-10-28 15:00:30|44045.8|44025.8|44040.8|44020.8|44045.8|44025.8|44040.8|44020.8|8
1730127640000|2024-10-28 15:00:40|44038.3|44018.3|44033.3|44013.3|44038.3|44018.3|44033.3|44013.3|6
1730127650000|2024-10-28 15:00:50|44035.8|44015.8|44030.8|44010.8|44035.8|44015.8|44030.8|44010.8|11
1730127660000|2024-10-28 15:01:00|44028.3|44008.3|44025|44005|44028.3|44008.3|44022.5|44002.5|8
1730127670000|2024-10-28 15:01:10|44022.5|44002.5|44020|44000|44022.5|44002.5|44019.2|43999.2|16
1730127680000|2024-10-28 15:01:20|44020.8|44000.8|44022.5|44002.5|44022.5|44002.5|44018.3|43998.3|9
1730127690000|2024-10-28 15:01:30|44023.3|44003.3|44021.6|44001.6|44025.8|44005.8|44020.8|44000.8|4
1730127700000|2024-10-28 15:01:40|44023.3|44003.3|44020.8|44000.8|44023.3|44003.3|44020.8|44000.8|11
1730127710000|2024-10-28 15:01:50|44020|44000|43996.7|43976.7|44020|44000|43994.2|43974.2|28
1730127720000|2024-10-28 15:02:00|43997.5|43977.5|44006.7|43986.7|44006.7|43986.7|43997.5|43977.5|8
1730127730000|2024-10-28 15:02:10|44005.9|43985.9|44009.2|43989.2|44011.7|43991.7|44004.2|43984.2|5
1730127740000|2024-10-28 15:02:20|44008.4|43988.4|44006.7|43986.7|44009.2|43989.2|44005.9|43985.9|9
1730127750000|2024-10-28 15:02:30|44004.2|43984.2|44000|43980|44004.2|43984.2|44000|43980|3
1730127760000|2024-10-28 15:02:40|43995.8|43975.8|43992.5|43972.5|43995.8|43975.8|43992.5|43972.5|6
1730127770000|2024-10-28 15:02:50|43991.7|43971.7|43977.6|43957.6|43994.2|43974.2|43977.6|43957.6|83
1730127780000|2024-10-28 15:03:00|43972.5|43952.5|43975|43955|43975|43955|43972.5|43952.5|18
1730127790000|2024-10-28 15:03:10|43975.8|43955.8|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|6
1730127800000|2024-10-28 15:03:20|43971.6|43951.6|43967.5|43947.5|43971.6|43951.6|43965|43945|9
1730127810000|2024-10-28 15:03:30|43966.7|43946.7|43967.5|43947.5|43968.3|43948.3|43966.7|43946.7|6
1730127820000|2024-10-28 15:03:40|43970|43950|43970|43950|43970.8|43950.8|43967.5|43947.5|2
1730127830000|2024-10-28 15:03:50|43967.5|43947.5|43970.8|43950.8|43970.8|43950.8|43967.5|43947.5|9
1730127840000|2024-10-28 15:04:00|43971.6|43951.6|43983.3|43963.3|43983.3|43963.3|43971.6|43951.6|4
1730127850000|2024-10-28 15:04:10|43985.8|43965.8|43991.6|43971.6|43991.6|43971.6|43985.8|43965.8|22
1730127860000|2024-10-28 15:04:20|43993.3|43973.3|43998.3|43978.3|43998.3|43978.3|43993.3|43973.3|5
1730127870000|2024-10-28 15:04:30|43997.5|43977.5|43998.3|43978.3|43998.3|43978.3|43997.5|43977.5|2
1730127880000|2024-10-28 15:04:40|44000|43980|44003.3|43983.3|44003.3|43983.3|44000|43980|3
1730127890000|2024-10-28 15:04:50|44000.8|43980.8|43998.3|43978.3|44000.8|43980.8|43995.8|43975.8|60
1730127900000|2024-10-28 15:05:00|43999.1|43979.1|44010.8|43990.8|44010.8|43990.8|43999.1|43979.1|5
1730127910000|2024-10-28 15:05:10|44010|43990|44010.8|43990.8|44010.8|43990.8|44008.3|43988.3|3
1730127930000|2024-10-28 15:05:30|44009.1|43989.1|44005.8|43985.8|44009.1|43989.1|44005.8|43985.8|5
1730127940000|2024-10-28 15:05:40|44005|43985|44005.8|43985.8|44005.8|43985.8|44005|43985|2
1730127950000|2024-10-28 15:05:50|44005|43985|44003.3|43983.3|44005|43985|44000.8|43980.8|2
1730127960000|2024-10-28 15:06:00|44000.8|43980.8|44000.8|43980.8|44001.6|43981.6|44000.8|43980.8|2
1730127970000|2024-10-28 15:06:10|44002.5|43982.5|44005|43985|44005|43985|44002.5|43982.5|0
1730127980000|2024-10-28 15:06:20|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005|43985|1
1730127990000|2024-10-28 15:06:30|44005|43985|43997.5|43977.5|44005|43985|43997.5|43977.5|2
1730128000000|2024-10-28 15:06:40|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43994.2|43974.2|21
1730128010000|2024-10-28 15:06:50|43995.9|43975.9|44004.2|43984.2|44004.2|43984.2|43994.2|43974.2|6
1730128020000|2024-10-28 15:07:00|44009.2|43989.2|44014.1|43994.1|44015.8|43995.8|44009.2|43989.2|20
1730128030000|2024-10-28 15:07:10|44015.8|43995.8|44020.8|44000.8|44020.8|44000.8|44015.8|43995.8|3
1730128050000|2024-10-28 15:07:30|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|44015.8|43995.8|5
1730128060000|2024-10-28 15:07:40|44020.8|44000.8|44023.3|44003.3|44023.3|44003.3|44020.8|44000.8|8
1730128070000|2024-10-28 15:07:50|44020.8|44000.8|44020.8|44000.8|44020.8|44000.8|44020.8|44000.8|1
1730128080000|2024-10-28 15:08:00|44021.6|44001.6|44035|44015|44035|44015|44021.6|44001.6|12
1730128090000|2024-10-28 15:08:10|44038.3|44018.3|44045|44025|44045|44025|44038.3|44018.3|4
1730128100000|2024-10-28 15:08:20|44048.3|44028.3|44040.8|44020.8|44048.3|44028.3|44040.8|44020.8|11
1730128110000|2024-10-28 15:08:30|44040|44020|44038.3|44018.3|44040|44020|44035.8|44015.8|8
1730128120000|2024-10-28 15:08:40|44039.1|44019.1|44040|44020|44040.8|44020.8|44038.3|44018.3|2
1730128130000|2024-10-28 15:08:50|44038.3|44018.3|44035.8|44015.8|44038.3|44018.3|44034.1|44014.1|2
1730128140000|2024-10-28 15:09:00|44037.4|44017.4|44041.6|44021.6|44041.6|44021.6|44037.4|44017.4|3
1730128150000|2024-10-28 15:09:10|44039.1|44019.1|44044.1|44024.1|44044.1|44024.1|44039.1|44019.1|0
1730128160000|2024-10-28 15:09:20|44043.3|44023.3|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|5
1730128170000|2024-10-28 15:09:30|44043.3|44023.3|44043.3|44023.3|44043.3|44023.3|44040.8|44020.8|1
1730128180000|2024-10-28 15:09:40|44045|44025|44048.3|44028.3|44048.3|44028.3|44045|44025|9
1730128190000|2024-10-28 15:09:50|44050.8|44030.8|44053.3|44033.3|44053.3|44033.3|44048.3|44028.3|10
1730128200000|2024-10-28 15:10:00|44054.1|44034.1|44058.3|44038.3|44058.3|44038.3|44054.1|44034.1|3
1730128210000|2024-10-28 15:10:10|44060|44040|44061.6|44041.6|44065.8|44045.8|44060|44040|9
1730128220000|2024-10-28 15:10:20|44060.8|44040.8|44060.8|44040.8|44061.6|44041.6|44060.8|44040.8|0
1730128230000|2024-10-28 15:10:30|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44060.8|44040.8|3
1730128240000|2024-10-28 15:10:40|44060.8|44040.8|44062.4|44042.4|44062.4|44042.4|44060.8|44040.8|5
1730128250000|2024-10-28 15:10:50|44063.3|44043.3|44060.8|44040.8|44063.3|44043.3|44060.8|44040.8|3
1730128260000|2024-10-28 15:11:00|44060|44040|44052.5|44032.5|44060|44040|44052.5|44032.5|14
1730128270000|2024-10-28 15:11:10|44050|44030|44050|44030|44050|44030|44050|44030|0
1730128280000|2024-10-28 15:11:20|44048.3|44028.3|44050.8|44030.8|44050.8|44030.8|44048.3|44028.3|2
1730128290000|2024-10-28 15:11:30|44045.8|44025.8|44048.3|44028.3|44050.8|44030.8|44045.8|44025.8|3
1730128300000|2024-10-28 15:11:40|44045.8|44025.8|44048.3|44028.3|44048.3|44028.3|44045.8|44025.8|1
1730128310000|2024-10-28 15:11:50|44050.8|44030.8|44050.8|44030.8|44051.6|44031.6|44050.8|44030.8|4
1730128320000|2024-10-28 15:12:00|44051.6|44031.6|44060.8|44040.8|44063.3|44043.3|44051.6|44031.6|22
1730128340000|2024-10-28 15:12:20|44060|44040|44060.8|44040.8|44060.8|44040.8|44058.3|44038.3|2
1730128350000|2024-10-28 15:12:30|44061.6|44041.6|44063.3|44043.3|44065.8|44045.8|44061.6|44041.6|12
1730128360000|2024-10-28 15:12:40|44062.6|44042.6|44062.6|44042.6|44063.3|44043.3|44060.1|44040.1|12
1730128370000|2024-10-28 15:12:50|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44062.6|44042.6|3
1730128380000|2024-10-28 15:13:00|44065.8|44045.8|44068.3|44048.3|44073.3|44053.3|44065.8|44045.8|10
1730128390000|2024-10-28 15:13:10|44069.1|44049.1|44070.8|44050.8|44073.3|44053.3|44069.1|44049.1|8
1730128400000|2024-10-28 15:13:20|44070.9|44050.9|44070.9|44050.9|44073.4|44053.4|44070.9|44050.9|3
1730128410000|2024-10-28 15:13:30|44071.6|44051.6|44073.4|44053.4|44073.4|44053.4|44070.9|44050.9|0
1730128420000|2024-10-28 15:13:40|44072.6|44052.6|44075.1|44055.1|44075.9|44055.9|44070.9|44050.9|2
1730128430000|2024-10-28 15:13:50|||||||||3
1730128440000|2024-10-28 15:14:00|44072.6|44052.6|44070.9|44050.9|44075.9|44055.9|44070.9|44050.9|2
1730128450000|2024-10-28 15:14:10|||||||||2
1730128460000|2024-10-28 15:14:20|44073.4|44053.4|44070.9|44050.9|44073.4|44053.4|44070.9|44050.9|3
1730128470000|2024-10-28 15:14:30|44070.1|44050.1|44068.4|44048.4|44070.1|44050.1|44068.4|44048.4|3
1730128480000|2024-10-28 15:14:40|44069.2|44049.2|44070.9|44050.9|44071.7|44051.7|44069.2|44049.2|3
1730128490000|2024-10-28 15:14:50|44071.7|44051.7|44073.4|44053.4|44073.4|44053.4|44071.7|44051.7|7
1730128500000|2024-10-28 15:15:00|44071.7|44051.7|44065.9|44045.9|44075.9|44055.9|44065.9|44045.9|4
1730128510000|2024-10-28 15:15:10|44063.4|44043.4|44063.4|44043.4|44065.9|44045.9|44063.4|44043.4|1
1730128520000|2024-10-28 15:15:20|44065.9|44045.9|44066.7|44046.7|44066.7|44046.7|44065.9|44045.9|1
1730128530000|2024-10-28 15:15:30|||||||||5
1730128540000|2024-10-28 15:15:40|44068.4|44048.4|44071.7|44051.7|44071.7|44051.7|44066.7|44046.7|6
1730128550000|2024-10-28 15:15:50|44070.9|44050.9|44070.1|44050.1|44070.9|44050.9|44070.1|44050.1|4
1730128560000|2024-10-28 15:16:00|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|7
1730128570000|2024-10-28 15:16:10|||||||||1
1730128580000|2024-10-28 15:16:20|44068.4|44048.4|44068.4|44048.4|44068.4|44048.4|44067.6|44047.6|14
1730128590000|2024-10-28 15:16:30|44067.6|44047.6|44066.7|44046.7|44070.9|44050.9|44066.7|44046.7|8
1730128600000|2024-10-28 15:16:40|44065.9|44045.9|44065.9|44045.9|44065.9|44045.9|44065.9|44045.9|2
1730128610000|2024-10-28 15:16:50|44065.1|44045.1|44062.6|44042.6|44065.1|44045.1|44062.6|44042.6|4
1730128620000|2024-10-28 15:17:00|44063.4|44043.4|44061.7|44041.7|44064.2|44044.2|44061.7|44041.7|3
1730128630000|2024-10-28 15:17:10|44062.5|44042.5|44066.7|44046.7|44066.7|44046.7|44062.5|44042.5|11
1730128640000|2024-10-28 15:17:20|44065.9|44045.9|44063.4|44043.4|44066.7|44046.7|44063.4|44043.4|6
1730128650000|2024-10-28 15:17:30|44064.2|44044.2|44050.9|44030.9|44064.2|44044.2|44050.9|44030.9|7
1730128660000|2024-10-28 15:17:40|44049.2|44029.2|44048.4|44028.4|44049.2|44029.2|44043.4|44023.4|10
1730128670000|2024-10-28 15:17:50|44050.9|44030.9|44050.9|44030.9|44050.9|44030.9|44050.9|44030.9|7
1730128680000|2024-10-28 15:18:00|44051.7|44031.7|44055.1|44035.1|44055.1|44035.1|44051.7|44031.7|6
1730128690000|2024-10-28 15:18:10|44053.4|44033.4|44050.9|44030.9|44055.9|44035.9|44050.9|44030.9|4
1730128700000|2024-10-28 15:18:20|44050.1|44030.1|44048.4|44028.4|44050.1|44030.1|44048.4|44028.4|5
1730128710000|2024-10-28 15:18:30|44045.9|44025.9|44042.6|44022.6|44045.9|44025.9|44042.6|44022.6|8
1730128720000|2024-10-28 15:18:40|44043.4|44023.4|44045.9|44025.9|44045.9|44025.9|44040.9|44020.9|4
1730128730000|2024-10-28 15:18:50|44048.4|44028.4|44045.9|44025.9|44048.4|44028.4|44045.9|44025.9|6
1730128740000|2024-10-28 15:19:00|44048.4|44028.4|44043.4|44023.4|44048.4|44028.4|44043.4|44023.4|8
1730128750000|2024-10-28 15:19:10|44042.6|44022.6|44045.9|44025.9|44045.9|44025.9|44038.4|44018.4|9
1730128760000|2024-10-28 15:19:20|44044.2|44024.2|44045.9|44025.9|44045.9|44025.9|44040.9|44020.9|7
1730128770000|2024-10-28 15:19:30|44043.4|44023.4|44045.9|44025.9|44045.9|44025.9|44042.6|44022.6|4
1730128780000|2024-10-28 15:19:40|44043.4|44023.4|44040.9|44020.9|44043.4|44023.4|44040.9|44020.9|14
1730128790000|2024-10-28 15:19:50|44043.4|44023.4|44046.7|44026.7|44046.7|44026.7|44043.4|44023.4|5
1730128800000|2024-10-28 15:20:00|44045.9|44025.9|44048.4|44028.4|44048.4|44028.4|44045.9|44025.9|5
1730128810000|2024-10-28 15:20:10|44045.9|44025.9|44048.4|44028.4|44048.4|44028.4|44045.9|44025.9|17
1730128820000|2024-10-28 15:20:20|44050.9|44030.9|44053.4|44033.4|44053.4|44033.4|44050.9|44030.9|10
1730128830000|2024-10-28 15:20:30|44052.6|44032.6|44050.9|44030.9|44052.6|44032.6|44050.9|44030.9|7
1730128840000|2024-10-28 15:20:40|44048.4|44028.4|44053.4|44033.4|44053.4|44033.4|44048.4|44028.4|4
1730128850000|2024-10-28 15:20:50|44051.7|44031.7|44051.7|44031.7|44053.4|44033.4|44050.9|44030.9|6
1730128860000|2024-10-28 15:21:00|44052.5|44032.5|44051.7|44031.7|44054.2|44034.2|44050.9|44030.9|4
1730128870000|2024-10-28 15:21:10|44054.2|44034.2|44050.9|44030.9|44054.2|44034.2|44050.9|44030.9|3
1730128880000|2024-10-28 15:21:20|||||||||1
1730128890000|2024-10-28 15:21:30|44051.7|44031.7|44055.1|44035.1|44055.1|44035.1|44051.7|44031.7|4
1730128900000|2024-10-28 15:21:40|44055.9|44035.9|44058.4|44038.4|44058.4|44038.4|44055.9|44035.9|7
1730128910000|2024-10-28 15:21:50|44059.2|44039.2|44060.9|44040.9|44060.9|44040.9|44059.2|44039.2|1
1730128920000|2024-10-28 15:22:00|44056.7|44036.7|44060.9|44040.9|44060.9|44040.9|44056.7|44036.7|5
1730128930000|2024-10-28 15:22:10|44058.4|44038.4|44048.4|44028.4|44058.4|44038.4|44048.4|44028.4|9
1730128940000|2024-10-28 15:22:20|||||||||5
1730128950000|2024-10-28 15:22:30|||||||||1
1730128980000|2024-10-28 15:23:00|44049.2|44029.2|44050.9|44030.9|44050.9|44030.9|44049.2|44029.2|3
1730129000000|2024-10-28 15:23:20|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|4
1730129010000|2024-10-28 15:23:30|44052.5|44032.5|44055.9|44035.9|44055.9|44035.9|44052.5|44032.5|2
1730129020000|2024-10-28 15:23:40|44057.6|44037.6|44061.7|44041.7|44063.4|44043.4|44057.6|44037.6|31
1730129030000|2024-10-28 15:23:50|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|44064.2|44044.2|2
1730129040000|2024-10-28 15:24:00|44060.9|44040.9|44056.7|44036.7|44060.9|44040.9|44056.7|44036.7|9
1730129050000|2024-10-28 15:24:10|44054.2|44034.2|44055.9|44035.9|44055.9|44035.9|44054.2|44034.2|1
1730129060000|2024-10-28 15:24:20|44054.2|44034.2|44050.9|44030.9|44054.2|44034.2|44050.9|44030.9|5
1730129070000|2024-10-28 15:24:30|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|6
1730129080000|2024-10-28 15:24:40|44053.4|44033.4|44053.4|44033.4|44055.9|44035.9|44053.4|44033.4|2
1730129090000|2024-10-28 15:24:50|||||||||3
1730129100000|2024-10-28 15:25:00|44055.9|44035.9|44052.5|44032.5|44055.9|44035.9|44051.7|44031.7|9
1730129110000|2024-10-28 15:25:10|44055.9|44035.9|44055.9|44035.9|44058.4|44038.4|44053.4|44033.4|9
1730129120000|2024-10-28 15:25:20|44058.4|44038.4|44055.9|44035.9|44058.4|44038.4|44053.4|44033.4|6
1730129130000|2024-10-28 15:25:30|44058.4|44038.4|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|23
1730129140000|2024-10-28 15:25:40|44058.4|44038.4|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|7
1730129150000|2024-10-28 15:25:50|44060.1|44040.1|44059.2|44039.2|44060.9|44040.9|44058.4|44038.4|3
1730129160000|2024-10-28 15:26:00|44061.7|44041.7|44060.9|44040.9|44063.4|44043.4|44060.9|44040.9|7
1730129170000|2024-10-28 15:26:10|44060.1|44040.1|44057.6|44037.6|44060.1|44040.1|44057.6|44037.6|4
1730129180000|2024-10-28 15:26:20|44058.4|44038.4|44061.7|44041.7|44061.7|44041.7|44057.6|44037.6|12
1730129190000|2024-10-28 15:26:30|44062.5|44042.5|44063.4|44043.4|44064.2|44044.2|44060.9|44040.9|6
1730129200000|2024-10-28 15:26:40|44060.9|44040.9|44065.9|44045.9|44065.9|44045.9|44060.9|44040.9|0
1730129210000|2024-10-28 15:26:50|44064.2|44044.2|44055.9|44035.9|44064.2|44044.2|44055.9|44035.9|5
1730129220000|2024-10-28 15:27:00|||||||||1
1730129230000|2024-10-28 15:27:10|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|15
1730129240000|2024-10-28 15:27:20|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|0
1730129250000|2024-10-28 15:27:30|44056.7|44036.7|44056.7|44036.7|44058.4|44038.4|44056.7|44036.7|2
1730129260000|2024-10-28 15:27:40|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|1
1730129270000|2024-10-28 15:27:50|||||||||1
1730129280000|2024-10-28 15:28:00|44058.4|44038.4|44055.9|44035.9|44058.4|44038.4|44055.9|44035.9|3
1730129290000|2024-10-28 15:28:10|44053.4|44033.4|44053.4|44033.4|44053.4|44033.4|44053.4|44033.4|5
1730129300000|2024-10-28 15:28:20|||||||||1
1730129310000|2024-10-28 15:28:30|44050.9|44030.9|44045.9|44025.9|44050.9|44030.9|44045.9|44025.9|12
1730129320000|2024-10-28 15:28:40|||||||||2
1730129330000|2024-10-28 15:28:50|||||||||1
1730129340000|2024-10-28 15:29:00|||||||||1
1730129350000|2024-10-28 15:29:10|44045.1|44025.1|44040.9|44020.9|44045.1|44025.1|44040.9|44020.9|5
1730129360000|2024-10-28 15:29:20|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|44033.4|44013.4|10
1730129370000|2024-10-28 15:29:30|44030.9|44010.9|44028.4|44008.4|44030.9|44010.9|44028.4|44008.4|6
1730129380000|2024-10-28 15:29:40|44025.9|44005.9|44025.9|44005.9|44028.4|44008.4|44025.9|44005.9|5
1730129390000|2024-10-28 15:29:50|44025.1|44005.1|44025.9|44005.9|44025.9|44005.9|44023.4|44003.4|9
1730129400000|2024-10-28 15:30:00|44026.7|44006.7|44025.9|44005.9|44028.4|44008.4|44025.9|44005.9|1
1730129410000|2024-10-28 15:30:10|44024.2|44004.2|44023.4|44003.4|44025.9|44005.9|44023.4|44003.4|18
1730129420000|2024-10-28 15:30:20|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44023.4|44003.4|3
1730129430000|2024-10-28 15:30:30|44025.1|44005.1|44025.9|44005.9|44025.9|44005.9|44023.4|44003.4|3
1730129440000|2024-10-28 15:30:40|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44020.9|44000.9|8
1730129450000|2024-10-28 15:30:50|||||||||6
1730129470000|2024-10-28 15:31:10|||||||||3
1730129480000|2024-10-28 15:31:20|||||||||4
1730129490000|2024-10-28 15:31:30|||||||||6
1730129500000|2024-10-28 15:31:40|44021.7|44001.7|44023.4|44003.4|44023.4|44003.4|44021.7|44001.7|4
1730129510000|2024-10-28 15:31:50|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|44025.9|44005.9|8
1730129520000|2024-10-28 15:32:00|44025.1|44005.1|44008.4|43988.4|44025.9|44005.9|44008.4|43988.4|42
1730129530000|2024-10-28 15:32:10|44007.6|43987.6|43995.9|43975.9|44007.6|43987.6|43995.9|43975.9|25
1730129540000|2024-10-28 15:32:20|43996.7|43976.7|43988.4|43968.4|43996.7|43976.7|43987.6|43967.6|15
1730129550000|2024-10-28 15:32:30|43985.9|43965.9|43981.7|43961.7|43985.9|43965.9|43975.1|43955.1|38
1730129560000|2024-10-28 15:32:40|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|4
1730129580000|2024-10-28 15:33:00|43977.6|43957.6|43980.9|43960.9|43980.9|43960.9|43975.9|43955.9|7
1730129590000|2024-10-28 15:33:10|43979.3|43959.3|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|4
1730129600000|2024-10-28 15:33:20|43972.6|43952.6|43955.1|43935.1|43972.6|43952.6|43955.1|43935.1|36
1730129610000|2024-10-28 15:33:30|43954.3|43934.3|43955.9|43935.9|43955.9|43935.9|43952.6|43932.6|5
1730129620000|2024-10-28 15:33:40|43957.6|43937.6|43962.6|43942.6|43962.6|43942.6|43957.6|43937.6|5
1730129630000|2024-10-28 15:33:50|43960.1|43940.1|43961.8|43941.8|43961.8|43941.8|43957.6|43937.6|18
1730129640000|2024-10-28 15:34:00|43962.6|43942.6|43973.4|43953.4|43975.9|43955.9|43962.6|43942.6|13
1730129650000|2024-10-28 15:34:10|43974.2|43954.2|43975.9|43955.9|43975.9|43955.9|43970.9|43950.9|9
1730129660000|2024-10-28 15:34:20|43975.1|43955.1|43975.9|43955.9|43975.9|43955.9|43973.4|43953.4|8
1730129670000|2024-10-28 15:34:30|43976.7|43956.7|43975.9|43955.9|43978.4|43958.4|43975.9|43955.9|4
1730129680000|2024-10-28 15:34:40|43973.4|43953.4|43975.1|43955.1|43975.1|43955.1|43973.4|43953.4|2
1730129690000|2024-10-28 15:34:50|43973.4|43953.4|43975.9|43955.9|43975.9|43955.9|43973.4|43953.4|4
1730129700000|2024-10-28 15:35:00|43973.4|43953.4|43986.7|43966.7|43986.7|43966.7|43973.4|43953.4|31
1730129710000|2024-10-28 15:35:10|43988.4|43968.4|43990.9|43970.9|43993.4|43973.4|43988.4|43968.4|9
1730129720000|2024-10-28 15:35:20|43990.1|43970.1|43980.9|43960.9|43990.1|43970.1|43980.9|43960.9|11
1730129730000|2024-10-28 15:35:30|43980.1|43960.1|43975.9|43955.9|43980.1|43960.1|43975.9|43955.9|1
1730129740000|2024-10-28 15:35:40|43978.4|43958.4|43978.4|43958.4|43978.4|43958.4|43975.9|43955.9|5
1730129750000|2024-10-28 15:35:50|43979.2|43959.2|43985.9|43965.9|43985.9|43965.9|43979.2|43959.2|0
1730129760000|2024-10-28 15:36:00|43988.4|43968.4|43988.4|43968.4|43989.2|43969.2|43988.4|43968.4|2
1730129770000|2024-10-28 15:36:10|43987.6|43967.6|43988.4|43968.4|43988.4|43968.4|43985.9|43965.9|2
1730129780000|2024-10-28 15:36:20|43989.2|43969.2|43985.9|43965.9|43990.9|43970.9|43985.9|43965.9|1
1730129790000|2024-10-28 15:36:30|43985.1|43965.1|43980.9|43960.9|43985.9|43965.9|43980.9|43960.9|7
1730129800000|2024-10-28 15:36:40|43980.1|43960.1|43963.4|43943.4|43980.9|43960.9|43960.9|43940.9|33
1730129810000|2024-10-28 15:36:50|43965.1|43945.1|43968.4|43948.4|43968.4|43948.4|43965.1|43945.1|0
1730129820000|2024-10-28 15:37:00|43969.2|43949.2|43973.4|43953.4|43973.4|43953.4|43969.2|43949.2|4
1730129830000|2024-10-28 15:37:10|43975.9|43955.9|43970.9|43950.9|43980.9|43960.9|43970.9|43950.9|20
1730129840000|2024-10-28 15:37:20|43973.4|43953.4|43968.4|43948.4|43973.4|43953.4|43968.4|43948.4|3
1730129850000|2024-10-28 15:37:30|43965.9|43945.9|43965.1|43945.1|43965.9|43945.9|43965.1|43945.1|4
1730129860000|2024-10-28 15:37:40|43964.3|43944.3|43962.6|43942.6|43964.3|43944.3|43962.6|43942.6|4
1730129870000|2024-10-28 15:37:50|43964.3|43944.3|43967.6|43947.6|43967.6|43947.6|43964.3|43944.3|54
1730129880000|2024-10-28 15:38:00|43966.8|43946.8|43965.1|43945.1|43968.4|43948.4|43965.1|43945.1|4
1730129890000|2024-10-28 15:38:10|43965.9|43945.9|43965.9|43945.9|43967.6|43947.6|43965.9|43945.9|13
1730129900000|2024-10-28 15:38:20|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|18
1730129910000|2024-10-28 15:38:30|43961.8|43941.8|43959.3|43939.3|43961.8|43941.8|43956.8|43936.8|39
1730129920000|2024-10-28 15:38:40|43958.5|43938.5|43953.5|43933.5|43958.5|43938.5|43953.5|43933.5|3
1730129930000|2024-10-28 15:38:50|43954.3|43934.3|43953.5|43933.5|43954.3|43934.3|43953.5|43933.5|5
1730129940000|2024-10-28 15:39:00|43951|43931|43951.8|43931.8|43951.8|43931.8|43951|43931|42
1730129950000|2024-10-28 15:39:10|43953.5|43933.5|43943.6|43923.6|43954.3|43934.3|43943.6|43923.6|39
1730129960000|2024-10-28 15:39:20|43942.8|43922.8|43924.3|43904.3|43942.8|43922.8|43924.3|43904.3|24
1730129970000|2024-10-28 15:39:30|43921.8|43901.8|43907.6|43887.6|43921.8|43901.8|43906.8|43886.8|7
1730129980000|2024-10-28 15:39:40|43909.3|43889.3|43921.8|43901.8|43921.8|43901.8|43909.3|43889.3|6
1730129990000|2024-10-28 15:39:50|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43919.3|43899.3|6
1730130000000|2024-10-28 15:40:00|43924.3|43904.3|43916.9|43896.9|43924.3|43904.3|43916.9|43896.9|8
1730130010000|2024-10-28 15:40:10|43914.4|43894.4|43914.4|43894.4|43916.9|43896.9|43911.9|43891.9|7
1730130020000|2024-10-28 15:40:20|43913.6|43893.6|43914.4|43894.4|43914.4|43894.4|43911.9|43891.9|6
1730130030000|2024-10-28 15:40:30|43911.9|43891.9|43911.9|43891.9|43916.9|43896.9|43911.9|43891.9|3
1730130040000|2024-10-28 15:40:40|43912.6|43892.6|43914.4|43894.4|43914.4|43894.4|43912.6|43892.6|3
1730130050000|2024-10-28 15:40:50|43911.9|43891.9|43909.4|43889.4|43911.9|43891.9|43909.4|43889.4|11
1730130060000|2024-10-28 15:41:00|43906.9|43886.9|43894.4|43874.4|43906.9|43886.9|43894.4|43874.4|31
1730130070000|2024-10-28 15:41:10|43895.2|43875.2|43908.6|43888.6|43908.6|43888.6|43895.2|43875.2|76
1730130080000|2024-10-28 15:41:20|43910.9|43890.9|43916.9|43896.9|43921.9|43901.9|43910.9|43890.9|31
1730130090000|2024-10-28 15:41:30|43919.4|43899.4|43924.4|43904.4|43924.4|43904.4|43916.9|43896.9|13
1730130100000|2024-10-28 15:41:40|||||||||2
1730130110000|2024-10-28 15:41:50|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|7
1730130120000|2024-10-28 15:42:00|43915.3|43895.3|43909.4|43889.4|43916.1|43896.1|43909.4|43889.4|28
1730130130000|2024-10-28 15:42:10|43911.9|43891.9|43909.4|43889.4|43911.9|43891.9|43909.4|43889.4|20
1730130140000|2024-10-28 15:42:20|43908.6|43888.6|43904.4|43884.4|43908.6|43888.6|43904.4|43884.4|7
1730130150000|2024-10-28 15:42:30|43905.2|43885.2|43904.4|43884.4|43905.2|43885.2|43904.4|43884.4|1
1730130160000|2024-10-28 15:42:40|43903.6|43883.6|43905.2|43885.2|43905.2|43885.2|43901.9|43881.9|6
1730130170000|2024-10-28 15:42:50|43904.4|43884.4|43906.9|43886.9|43906.9|43886.9|43904.4|43884.4|3
1730130180000|2024-10-28 15:43:00|43909.4|43889.4|43911.9|43891.9|43911.9|43891.9|43909.4|43889.4|14
1730130190000|2024-10-28 15:43:10|43913.6|43893.6|43916.1|43896.1|43916.1|43896.1|43913.6|43893.6|9
1730130200000|2024-10-28 15:43:20|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|6
1730130210000|2024-10-28 15:43:30|43924.4|43904.4|43919.4|43899.4|43924.4|43904.4|43918.6|43898.6|11
1730130220000|2024-10-28 15:43:40|43920.2|43900.2|43921.1|43901.1|43921.9|43901.9|43919.4|43899.4|1
1730130230000|2024-10-28 15:43:50|43919.4|43899.4|43921.9|43901.9|43921.9|43901.9|43916.9|43896.9|5
1730130240000|2024-10-28 15:44:00|43924.4|43904.4|43921.9|43901.9|43924.4|43904.4|43921.9|43901.9|0
1730130250000|2024-10-28 15:44:10|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|6
1730130260000|2024-10-28 15:44:20|43919.4|43899.4|43913.6|43893.6|43919.4|43899.4|43913.6|43893.6|19
1730130270000|2024-10-28 15:44:30|43911.9|43891.9|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|5
1730130280000|2024-10-28 15:44:40|43911.9|43891.9|43913.6|43893.6|43914.4|43894.4|43911.1|43891.1|4
1730130290000|2024-10-28 15:44:50|43911.1|43891.1|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|6
1730130300000|2024-10-28 15:45:00|43912.8|43892.8|43911.1|43891.1|43914.4|43894.4|43911.1|43891.1|2
1730130310000|2024-10-28 15:45:10|43913.6|43893.6|43915.2|43895.2|43915.2|43895.2|43913.6|43893.6|2
1730130320000|2024-10-28 15:45:20|43916.9|43896.9|43914.4|43894.4|43917.7|43897.7|43914.4|43894.4|3
1730130330000|2024-10-28 15:45:30|43912.7|43892.7|43917.7|43897.7|43917.7|43897.7|43912.7|43892.7|8
1730130340000|2024-10-28 15:45:40|43919.4|43899.4|43921.9|43901.9|43921.9|43901.9|43919.4|43899.4|2
1730130350000|2024-10-28 15:45:50|43922.7|43902.7|43926.9|43906.9|43926.9|43906.9|43922.7|43902.7|12
1730130360000|2024-10-28 15:46:00|43926.1|43906.1|43919.4|43899.4|43926.1|43906.1|43919.4|43899.4|6
1730130370000|2024-10-28 15:46:10|43921.1|43901.1|43919.4|43899.4|43921.1|43901.1|43919.4|43899.4|6
1730130380000|2024-10-28 15:46:20|43916.9|43896.9|43919.4|43899.4|43921.9|43901.9|43916.9|43896.9|0
1730130390000|2024-10-28 15:46:30|43921.9|43901.9|43919.4|43899.4|43921.9|43901.9|43919.4|43899.4|0
1730130400000|2024-10-28 15:46:40|43920.2|43900.2|43924.4|43904.4|43926.9|43906.9|43920.2|43900.2|12
1730130410000|2024-10-28 15:46:50|43926|43906|43926.9|43906.9|43929.4|43909.4|43926|43906|1
1730130420000|2024-10-28 15:47:00|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43925.2|43905.2|9
1730130430000|2024-10-28 15:47:10|43926.9|43906.9|43927.8|43907.8|43929.4|43909.4|43924.4|43904.4|5
1730130440000|2024-10-28 15:47:20|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|4
1730130450000|2024-10-28 15:47:30|43923.6|43903.6|43919.4|43899.4|43924.4|43904.4|43919.4|43899.4|3
1730130460000|2024-10-28 15:47:40|43916.9|43896.9|43904.4|43884.4|43916.9|43896.9|43904.4|43884.4|15
1730130470000|2024-10-28 15:47:50|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|4
1730130480000|2024-10-28 15:48:00|43904.4|43884.4|43899.4|43879.4|43904.4|43884.4|43899.4|43879.4|3
1730130490000|2024-10-28 15:48:10|43901.9|43881.9|43901.9|43881.9|43902.7|43882.7|43901.9|43881.9|9
1730130500000|2024-10-28 15:48:20|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43896.9|43876.9|8
1730130510000|2024-10-28 15:48:30|43898.6|43878.6|43894.4|43874.4|43899.4|43879.4|43894.4|43874.4|4
1730130520000|2024-10-28 15:48:40|43896.9|43876.9|43899.4|43879.4|43899.4|43879.4|43896.9|43876.9|1
1730130530000|2024-10-28 15:48:50|43901.9|43881.9|43896.9|43876.9|43902.7|43882.7|43896.9|43876.9|7
1730130540000|2024-10-28 15:49:00|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|2
1730130550000|2024-10-28 15:49:10|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|10
1730130560000|2024-10-28 15:49:20|43899.4|43879.4|43896.9|43876.9|43899.4|43879.4|43896.9|43876.9|0
1730130570000|2024-10-28 15:49:30|43897.7|43877.7|43896.9|43876.9|43897.7|43877.7|43896.9|43876.9|5
1730130580000|2024-10-28 15:49:40|43896.1|43876.1|43901.9|43881.9|43901.9|43881.9|43894.4|43874.4|5
1730130590000|2024-10-28 15:49:50|43901.1|43881.1|43901.9|43881.9|43901.9|43881.9|43899.4|43879.4|2
1730130600000|2024-10-28 15:50:00|43899.4|43879.4|43896.9|43876.9|43900.2|43880.2|43896.9|43876.9|2
1730130610000|2024-10-28 15:50:10|43891.9|43871.9|43894.4|43874.4|43894.4|43874.4|43891.9|43871.9|17
1730130620000|2024-10-28 15:50:20|43895.2|43875.2|43889.4|43869.4|43896.9|43876.9|43889.4|43869.4|7
1730130630000|2024-10-28 15:50:30|43888.6|43868.6|43886.1|43866.1|43889.4|43869.4|43884.4|43864.4|5
1730130640000|2024-10-28 15:50:40|43886.9|43866.9|43889.4|43869.4|43889.4|43869.4|43886.9|43866.9|4
1730130650000|2024-10-28 15:50:50|43893.6|43873.6|43894.4|43874.4|43894.4|43874.4|43891.1|43871.1|5
1730130660000|2024-10-28 15:51:00|43893.6|43873.6|43894.4|43874.4|43896.9|43876.9|43892.7|43872.7|3
1730130670000|2024-10-28 15:51:10|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43887.7|43867.7|3
1730130680000|2024-10-28 15:51:20|43891.9|43871.9|43894.4|43874.4|43894.4|43874.4|43889.4|43869.4|0
1730130690000|2024-10-28 15:51:30|43896.9|43876.9|43894.4|43874.4|43896.9|43876.9|43894.4|43874.4|1
1730130700000|2024-10-28 15:51:40|43896.1|43876.1|43896.9|43876.9|43898.6|43878.6|43896.1|43876.1|4
1730130710000|2024-10-28 15:51:50|43899.4|43879.4|43900.2|43880.2|43900.2|43880.2|43899.4|43879.4|8
1730130720000|2024-10-28 15:52:00|43899.4|43879.4|43894.4|43874.4|43899.4|43879.4|43894.4|43874.4|3
1730130730000|2024-10-28 15:52:10|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|5
1730130740000|2024-10-28 15:52:20|||||||||1
1730130750000|2024-10-28 15:52:30|43891.9|43871.9|43889.4|43869.4|43893.6|43873.6|43889.4|43869.4|3
1730130760000|2024-10-28 15:52:40|43886.9|43866.9|43881.9|43861.9|43886.9|43866.9|43881.9|43861.9|4
1730130770000|2024-10-28 15:52:50|43884.4|43864.4|43890.3|43870.3|43890.3|43870.3|43881.1|43861.1|47
1730130780000|2024-10-28 15:53:00|43891.1|43871.1|43900.3|43880.3|43900.3|43880.3|43889.5|43869.5|49
1730130790000|2024-10-28 15:53:10|43897.8|43877.8|43901.1|43881.1|43901.1|43881.1|43896.1|43876.1|4
1730130800000|2024-10-28 15:53:20|43899.5|43879.5|43896.1|43876.1|43900.3|43880.3|43896.1|43876.1|6
1730130810000|2024-10-28 15:53:30|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43894.5|43874.5|2
1730130820000|2024-10-28 15:53:40|43894.5|43874.5|43894.5|43874.5|43895.3|43875.3|43894.5|43874.5|0
1730130830000|2024-10-28 15:53:50|43895.3|43875.3|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|10
1730130840000|2024-10-28 15:54:00|43895.3|43875.3|43890.3|43870.3|43895.3|43875.3|43889.5|43869.5|23
1730130850000|2024-10-28 15:54:10|43889.5|43869.5|43889.5|43869.5|43892|43872|43889.5|43869.5|5
1730130860000|2024-10-28 15:54:20|43892.8|43872.8|43887.8|43867.8|43892.8|43872.8|43887.8|43867.8|16
1730130870000|2024-10-28 15:54:30|||||||||1
1730130880000|2024-10-28 15:54:40|43890.3|43870.3|43887.8|43867.8|43890.3|43870.3|43887.8|43867.8|12
1730130890000|2024-10-28 15:54:50|43882.8|43862.8|43886.1|43866.1|43886.1|43866.1|43882.8|43862.8|44
1730130900000|2024-10-28 15:55:00|43885.3|43865.3|43882.8|43862.8|43885.3|43865.3|43882.8|43862.8|5
1730130910000|2024-10-28 15:55:10|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|21
1730130920000|2024-10-28 15:55:20|43889.5|43869.5|43893.6|43873.6|43893.6|43873.6|43889.5|43869.5|11
1730130930000|2024-10-28 15:55:30|43894.4|43874.4|43897.8|43877.8|43897.8|43877.8|43893.6|43873.6|20
1730130940000|2024-10-28 15:55:40|43897|43877|43899.5|43879.5|43899.5|43879.5|43897|43877|2
1730130950000|2024-10-28 15:55:50|43897.8|43877.8|43895.4|43875.4|43897.8|43877.8|43895.4|43875.4|58
1730130960000|2024-10-28 15:56:00|43892.9|43872.9|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|21
1730130970000|2024-10-28 15:56:10|43892.9|43872.9|43890.4|43870.4|43892.9|43872.9|43889.6|43869.6|5
1730130980000|2024-10-28 15:56:20|43892.9|43872.9|43895.4|43875.4|43896.2|43876.2|43891.2|43871.2|4
1730130990000|2024-10-28 15:56:30|43893.7|43873.7|43893.7|43873.7|43896.2|43876.2|43893.7|43873.7|2
1730131000000|2024-10-28 15:56:40|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|1
1730131010000|2024-10-28 15:56:50|43890.4|43870.4|43887.9|43867.9|43891.2|43871.2|43887.9|43867.9|2
1730131020000|2024-10-28 15:57:00|43889.5|43869.5|43891.2|43871.2|43891.2|43871.2|43889.5|43869.5|4
1730131030000|2024-10-28 15:57:10|43892|43872|43891.2|43871.2|43892|43872|43891.2|43871.2|1
1730131040000|2024-10-28 15:57:20|43893.7|43873.7|43893.7|43873.7|43896.2|43876.2|43893.7|43873.7|14
1730131050000|2024-10-28 15:57:30|43895.4|43875.4|43896.2|43876.2|43896.2|43876.2|43891.2|43871.2|2
1730131060000|2024-10-28 15:57:40|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|43891.2|43871.2|3
1730131070000|2024-10-28 15:57:50|||||||||6
1730131080000|2024-10-28 15:58:00|43881.2|43861.2|43881.2|43861.2|43881.2|43861.2|43878.7|43858.7|7
1730131090000|2024-10-28 15:58:10|43878.7|43858.7|43876.2|43856.2|43879.5|43859.5|43876.2|43856.2|9
1730131100000|2024-10-28 15:58:20|43881.2|43861.2|43876.2|43856.2|43881.2|43861.2|43876.2|43856.2|13
1730131110000|2024-10-28 15:58:30|43878.7|43858.7|43878.7|43858.7|43881.2|43861.2|43876.2|43856.2|8
1730131120000|2024-10-28 15:58:40|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43870.4|43850.4|44
1730131130000|2024-10-28 15:58:50|43880.4|43860.4|43886.2|43866.2|43886.2|43866.2|43880.4|43860.4|20
1730131140000|2024-10-28 15:59:00|43883.7|43863.7|43881.2|43861.2|43883.7|43863.7|43881.2|43861.2|2
1730131150000|2024-10-28 15:59:10|43878.7|43858.7|43873.7|43853.7|43878.7|43858.7|43871.2|43851.2|69
1730131160000|2024-10-28 15:59:20|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|6
1730131170000|2024-10-28 15:59:30|43876.2|43856.2|43866.2|43846.2|43876.2|43856.2|43863.7|43843.7|4
1730131180000|2024-10-28 15:59:40|43863.7|43843.7|43863.7|43843.7|43866.2|43846.2|43862|43842|31
1730131190000|2024-10-28 15:59:50|43867.9|43847.9|43870.4|43850.4|43871.2|43851.2|43867.9|43847.9|30
1730131200000|2024-10-28 16:00:00|43869.6|43849.6|43873.7|43853.7|43874.5|43854.5|43867.9|43847.9|17
1730131210000|2024-10-28 16:00:10|43874.5|43854.5|43878.7|43858.7|43878.7|43858.7|43874.5|43854.5|2
1730131220000|2024-10-28 16:00:20|43877.9|43857.9|43886.2|43866.2|43886.2|43866.2|43876.2|43856.2|23
1730131230000|2024-10-28 16:00:30|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|9
1730131240000|2024-10-28 16:00:40|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|43886.2|43866.2|6
1730131250000|2024-10-28 16:00:50|43887|43867|43891.2|43871.2|43891.2|43871.2|43887|43867|12
1730131260000|2024-10-28 16:01:00|43893.7|43873.7|43891.2|43871.2|43893.7|43873.7|43888.7|43868.7|5
1730131270000|2024-10-28 16:01:10|43890.4|43870.4|43888.7|43868.7|43891.2|43871.2|43887|43867|9
1730131280000|2024-10-28 16:01:20|43887.9|43867.9|43888.7|43868.7|43888.7|43868.7|43886.2|43866.2|6
1730131290000|2024-10-28 16:01:30|||||||||3
1730131300000|2024-10-28 16:01:40|43891.2|43871.2|43886.2|43866.2|43891.2|43871.2|43886.2|43866.2|1
1730131310000|2024-10-28 16:01:50|43887|43867|43883.7|43863.7|43888.7|43868.7|43883.7|43863.7|1
1730131320000|2024-10-28 16:02:00|43886.2|43866.2|43891.2|43871.2|43891.2|43871.2|43886.2|43866.2|0
1730131330000|2024-10-28 16:02:10|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|5
1730131340000|2024-10-28 16:02:20|43886.2|43866.2|43885.4|43865.4|43886.2|43866.2|43885.4|43865.4|3
1730131350000|2024-10-28 16:02:30|43882.9|43862.9|43886.2|43866.2|43888.7|43868.7|43881.2|43861.2|30
1730131360000|2024-10-28 16:02:40|43885.4|43865.4|43890.4|43870.4|43891.2|43871.2|43885.4|43865.4|11
1730131370000|2024-10-28 16:02:50|43888.7|43868.7|43893.7|43873.7|43896.2|43876.2|43888.7|43868.7|29
1730131380000|2024-10-28 16:03:00|43894.5|43874.5|43907.8|43887.8|43910.3|43890.3|43894.5|43874.5|58
1730131390000|2024-10-28 16:03:10|43910.3|43890.3|43906.1|43886.1|43910.3|43890.3|43905.3|43885.3|6
1730131400000|2024-10-28 16:03:20|43907|43887|43909.5|43889.5|43909.5|43889.5|43905.3|43885.3|3
1730131410000|2024-10-28 16:03:30|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|13
1730131420000|2024-10-28 16:03:40|43907.8|43887.8|43905.3|43885.3|43907.8|43887.8|43905.3|43885.3|19
1730131430000|2024-10-28 16:03:50|||||||||3
1730131440000|2024-10-28 16:04:00|43907|43887|43907.8|43887.8|43907.8|43887.8|43907|43887|4
1730131450000|2024-10-28 16:04:10|||||||||2
1730131460000|2024-10-28 16:04:20|43907|43887|43902.8|43882.8|43907|43887|43902.8|43882.8|2
1730131470000|2024-10-28 16:04:30|43905.3|43885.3|43907.8|43887.8|43907.8|43887.8|43905.3|43885.3|7
1730131480000|2024-10-28 16:04:40|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|5
1730131490000|2024-10-28 16:04:50|43907.8|43887.8|43905.3|43885.3|43907.8|43887.8|43904.5|43884.5|8
1730131500000|2024-10-28 16:05:00|43900.3|43880.3|43900.3|43880.3|43902.8|43882.8|43900.3|43880.3|1
1730131510000|2024-10-28 16:05:10|43902.8|43882.8|43900.3|43880.3|43902.8|43882.8|43900.3|43880.3|0
1730131520000|2024-10-28 16:05:20|43902.1|43882.1|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|1
1730131530000|2024-10-28 16:05:30|43905.3|43885.3|43907.1|43887.1|43907.1|43887.1|43905.3|43885.3|3
1730131540000|2024-10-28 16:05:40|43907.8|43887.8|43912.8|43892.8|43915.3|43895.3|43905.3|43885.3|8
1730131550000|2024-10-28 16:05:50|43912.1|43892.1|43912.8|43892.8|43912.8|43892.8|43912.1|43892.1|1
1730131560000|2024-10-28 16:06:00|43912.1|43892.1|43909.6|43889.6|43912.1|43892.1|43909.6|43889.6|1
1730131570000|2024-10-28 16:06:10|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|3
1730131580000|2024-10-28 16:06:20|43909.6|43889.6|43902.9|43882.9|43909.6|43889.6|43902.9|43882.9|3
1730131590000|2024-10-28 16:06:30|43901.1|43881.1|43896.3|43876.3|43901.1|43881.1|43895.5|43875.5|10
1730131600000|2024-10-28 16:06:40|43894.6|43874.6|43894.6|43874.6|43896.3|43876.3|43894.6|43874.6|0
1730131610000|2024-10-28 16:06:50|43893|43873|43896.3|43876.3|43896.3|43876.3|43893|43873|67
1730131620000|2024-10-28 16:07:00|43897.9|43877.9|43901.3|43881.3|43902.1|43882.1|43897.9|43877.9|2
1730131630000|2024-10-28 16:07:10|43902.9|43882.9|43902.1|43882.1|43903.8|43883.8|43898.8|43878.8|5
1730131640000|2024-10-28 16:07:20|43903.8|43883.8|43899.6|43879.6|43903.8|43883.8|43899.6|43879.6|5
1730131650000|2024-10-28 16:07:30|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898|43878|4
1730131660000|2024-10-28 16:07:40|43896.3|43876.3|43895.5|43875.5|43898.8|43878.8|43895.5|43875.5|1
1730131670000|2024-10-28 16:07:50|43893.8|43873.8|43897.1|43877.1|43897.1|43877.1|43893.8|43873.8|1
1730131680000|2024-10-28 16:08:00|43896.3|43876.3|43897.1|43877.1|43897.1|43877.1|43894.6|43874.6|0
1730131690000|2024-10-28 16:08:10|43897.9|43877.9|43894.6|43874.6|43899.6|43879.6|43894.6|43874.6|0
1730131710000|2024-10-28 16:08:30|43895.4|43875.4|43899.6|43879.6|43899.6|43879.6|43895.4|43875.4|4
1730131720000|2024-10-28 16:08:40|43898.8|43878.8|43897.1|43877.1|43899.6|43879.6|43897.1|43877.1|0
1730131730000|2024-10-28 16:08:50|43897.9|43877.9|43899.6|43879.6|43900.4|43880.4|43897.9|43877.9|3
1730131740000|2024-10-28 16:09:00|43897.1|43877.1|43902.1|43882.1|43902.9|43882.9|43897.1|43877.1|2
1730131750000|2024-10-28 16:09:10|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|43902.1|43882.1|5
1730131760000|2024-10-28 16:09:20|||||||||1
1730131770000|2024-10-28 16:09:30|||||||||13
1730131780000|2024-10-28 16:09:40|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|1
1730131790000|2024-10-28 16:09:50|43907.9|43887.9|43930.5|43910.5|43932.2|43912.2|43907.1|43887.1|130
1730131800000|2024-10-28 16:10:00|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43928|43908|16
1730131810000|2024-10-28 16:10:10|43932.1|43912.1|43931.3|43911.3|43932.1|43912.1|43931.3|43911.3|2
1730131820000|2024-10-28 16:10:20|43930.5|43910.5|43923.8|43903.8|43930.5|43910.5|43923.8|43903.8|13
1730131830000|2024-10-28 16:10:30|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43927.1|43907.1|60
1730131840000|2024-10-28 16:10:40|43928|43908|43926.3|43906.3|43928|43908|43926.3|43906.3|8
1730131850000|2024-10-28 16:10:50|43928.8|43908.8|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|16
1730131860000|2024-10-28 16:11:00|43928.8|43908.8|43923|43903|43928.8|43908.8|43923|43903|16
1730131870000|2024-10-28 16:11:10|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|7
1730131880000|2024-10-28 16:11:20|43918.8|43898.8|43917.2|43897.2|43918.8|43898.8|43917.2|43897.2|17
1730131890000|2024-10-28 16:11:30|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|0
1730131900000|2024-10-28 16:11:40|43908.8|43888.8|43911.3|43891.3|43911.3|43891.3|43908.8|43888.8|1
1730131910000|2024-10-28 16:11:50|43913|43893|43913|43893|43913|43893|43913|43893|3
1730131920000|2024-10-28 16:12:00|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|6
1730131930000|2024-10-28 16:12:10|||||||||4
1730131940000|2024-10-28 16:12:20|43912.1|43892.1|43913.8|43893.8|43914.6|43894.6|43911.3|43891.3|6
1730131960000|2024-10-28 16:12:40|43915.5|43895.5|43911.3|43891.3|43915.5|43895.5|43911.3|43891.3|4
1730131970000|2024-10-28 16:12:50|43913.8|43893.8|43915.5|43895.5|43915.5|43895.5|43913.8|43893.8|2
1730131980000|2024-10-28 16:13:00|||||||||2
1730131990000|2024-10-28 16:13:10|43916.3|43896.3|43915.5|43895.5|43916.3|43896.3|43915.5|43895.5|3
1730132000000|2024-10-28 16:13:20|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|0
1730132010000|2024-10-28 16:13:30|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|1
1730132020000|2024-10-28 16:13:40|43914.6|43894.6|43911.3|43891.3|43915.5|43895.5|43911.3|43891.3|0
1730132030000|2024-10-28 16:13:50|43912.1|43892.1|43916.3|43896.3|43916.3|43896.3|43911.3|43891.3|0
1730132040000|2024-10-28 16:14:00|43915.5|43895.5|43911.3|43891.3|43915.5|43895.5|43911.3|43891.3|3
1730132050000|2024-10-28 16:14:10|43912.1|43892.1|43913.8|43893.8|43913.8|43893.8|43912.1|43892.1|1
1730132070000|2024-10-28 16:14:30|43915.5|43895.5|43916.3|43896.3|43916.3|43896.3|43915.5|43895.5|8
1730132080000|2024-10-28 16:14:40|43918|43898|43901.3|43881.3|43919.6|43899.6|43901.3|43881.3|69
1730132090000|2024-10-28 16:14:50|43900.5|43880.5|43894.7|43874.7|43900.5|43880.5|43894.7|43874.7|4
1730132100000|2024-10-28 16:15:00|43893|43873|43889.7|43869.7|43893|43873|43888.9|43868.9|7
1730132110000|2024-10-28 16:15:10|43888.9|43868.9|43892.2|43872.2|43892.2|43872.2|43885.5|43865.5|5
1730132120000|2024-10-28 16:15:20|43894.7|43874.7|43898|43878|43898|43878|43894.7|43874.7|6
1730132130000|2024-10-28 16:15:30|43899.7|43879.7|43902.2|43882.2|43902.2|43882.2|43899.7|43879.7|5
1730132140000|2024-10-28 16:15:40|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|5
1730132150000|2024-10-28 16:15:50|43905.5|43885.5|43908|43888|43908.8|43888.8|43905.5|43885.5|4
1730132160000|2024-10-28 16:16:00|43913|43893|43913|43893|43913|43893|43913|43893|8
1730132170000|2024-10-28 16:16:10|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|6
1730132190000|2024-10-28 16:16:30|43913.9|43893.9|43917.2|43897.2|43917.2|43897.2|43912.2|43892.2|5
1730132200000|2024-10-28 16:16:40|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|0
1730132210000|2024-10-28 16:16:50|43917.2|43897.2|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|9
1730132220000|2024-10-28 16:17:00|43913.9|43893.9|43907.2|43887.2|43913.9|43893.9|43907.2|43887.2|1
1730132230000|2024-10-28 16:17:10|43908|43888|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|2
1730132240000|2024-10-28 16:17:20|43906.4|43886.4|43907.2|43887.2|43907.2|43887.2|43904.7|43884.7|0
1730132250000|2024-10-28 16:17:30|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|0
1730132260000|2024-10-28 16:17:40|||||||||2
1730132270000|2024-10-28 16:17:50|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|1
1730132280000|2024-10-28 16:18:00|43904.7|43884.7|43907.2|43887.2|43907.2|43887.2|43904.7|43884.7|1
1730132290000|2024-10-28 16:18:10|43908.9|43888.9|43909.7|43889.7|43909.7|43889.7|43908.9|43888.9|5
1730132300000|2024-10-28 16:18:20|43910.5|43890.5|43911.4|43891.4|43911.4|43891.4|43909.7|43889.7|48
1730132310000|2024-10-28 16:18:30|43913.1|43893.1|43914.7|43894.7|43914.7|43894.7|43911.4|43891.4|4
1730132320000|2024-10-28 16:18:40|43916.3|43896.3|43927.2|43907.2|43927.2|43907.2|43916.3|43896.3|7
1730132330000|2024-10-28 16:18:50|43929.7|43909.7|43931.3|43911.3|43931.3|43911.3|43929.7|43909.7|3
1730132340000|2024-10-28 16:19:00|43930.5|43910.5|43932.1|43912.1|43932.1|43912.1|43930.5|43910.5|5
1730132350000|2024-10-28 16:19:10|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|2
1730132360000|2024-10-28 16:19:20|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|0
1730132370000|2024-10-28 16:19:30|43938|43918|43938.8|43918.8|43939.7|43919.7|43938|43918|26
1730132380000|2024-10-28 16:19:40|43940.5|43920.5|43942.2|43922.2|43943|43923|43940.5|43920.5|4
1730132390000|2024-10-28 16:19:50|43938|43918|43943|43923|43943|43923|43938|43918|2
1730132400000|2024-10-28 16:20:00|43942.2|43922.2|43943|43923|43943|43923|43942.2|43922.2|2
1730132410000|2024-10-28 16:20:10|43945.5|43925.5|43943|43923|43945.5|43925.5|43943|43923|1
1730132420000|2024-10-28 16:20:20|43945.5|43925.5|43948|43928|43948|43928|43945.5|43925.5|2
1730132430000|2024-10-28 16:20:30|43950.5|43930.5|43948|43928|43951.3|43931.3|43948|43928|21
1730132440000|2024-10-28 16:20:40|43950.5|43930.5|43946.4|43926.4|43950.5|43930.5|43946.4|43926.4|15
1730132450000|2024-10-28 16:20:50|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|0
1730132460000|2024-10-28 16:21:00|43946.4|43926.4|43941.4|43921.4|43946.4|43926.4|43940.6|43920.6|6
1730132470000|2024-10-28 16:21:10|43940.6|43920.6|43941.4|43921.4|43941.4|43921.4|43939.8|43919.8|1
1730132480000|2024-10-28 16:21:20|43939.7|43919.7|43942.2|43922.2|43942.2|43922.2|43939.7|43919.7|4
1730132490000|2024-10-28 16:21:30|43941.4|43921.4|43939.7|43919.7|43941.4|43921.4|43939.7|43919.7|0
1730132500000|2024-10-28 16:21:40|43940.5|43920.5|43939.7|43919.7|43940.5|43920.5|43939.7|43919.7|26
1730132510000|2024-10-28 16:21:50|43941.3|43921.3|43939.7|43919.7|43941.3|43921.3|43939.7|43919.7|7
1730132520000|2024-10-28 16:22:00|43940.5|43920.5|43939.7|43919.7|43940.5|43920.5|43939.7|43919.7|0
1730132530000|2024-10-28 16:22:10|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|1
1730132540000|2024-10-28 16:22:20|43939.7|43919.7|43940.5|43920.5|43940.5|43920.5|43939.7|43919.7|0
1730132550000|2024-10-28 16:22:30|43939.7|43919.7|43939.7|43919.7|43940.5|43920.5|43939.7|43919.7|0
1730132570000|2024-10-28 16:22:50|43938|43918|43938|43918|43938|43918|43938|43918|4
1730132580000|2024-10-28 16:23:00|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|2
1730132590000|2024-10-28 16:23:10|43938|43918|43936.4|43916.4|43939.7|43919.7|43936.4|43916.4|5
1730132600000|2024-10-28 16:23:20|43937.2|43917.2|43937.2|43917.2|43938|43918|43937.2|43917.2|4
1730132610000|2024-10-28 16:23:30|43935.5|43915.5|43937.2|43917.2|43937.2|43917.2|43935.5|43915.5|0
1730132620000|2024-10-28 16:23:40|43938|43918|43938.8|43918.8|43938.8|43918.8|43937.2|43917.2|2
1730132630000|2024-10-28 16:23:50|43938|43918|43938.8|43918.8|43938.8|43918.8|43938|43918|2
1730132640000|2024-10-28 16:24:00|43938|43918|43938|43918|43938.8|43918.8|43938|43918|14
1730132650000|2024-10-28 16:24:10|43938.8|43918.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|3
1730132670000|2024-10-28 16:24:30|43933.8|43913.8|43931.3|43911.3|43936.3|43916.3|43931.3|43911.3|9
1730132680000|2024-10-28 16:24:40|43930.5|43910.5|43928.8|43908.8|43930.5|43910.5|43928.8|43908.8|10
1730132690000|2024-10-28 16:24:50|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|0
1730132700000|2024-10-28 16:25:00|43928.8|43908.8|43938.8|43918.8|43938.8|43918.8|43928.8|43908.8|77
1730132710000|2024-10-28 16:25:10|43939.6|43919.6|43941.3|43921.3|43941.3|43921.3|43939.6|43919.6|3
1730132720000|2024-10-28 16:25:20|43943.8|43923.8|43944.6|43924.6|43944.6|43924.6|43941.3|43921.3|5
1730132730000|2024-10-28 16:25:30|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|11
1730132740000|2024-10-28 16:25:40|43945.5|43925.5|43943.8|43923.8|43945.5|43925.5|43943.8|43923.8|0
1730132750000|2024-10-28 16:25:50|43944.6|43924.6|43946.3|43926.3|43946.3|43926.3|43944.6|43924.6|8
1730132760000|2024-10-28 16:26:00|43943|43923|43936.3|43916.3|43943.8|43923.8|43936.3|43916.3|71
1730132770000|2024-10-28 16:26:10|43937.1|43917.1|43939.6|43919.6|43939.6|43919.6|43937.1|43917.1|0
1730132780000|2024-10-28 16:26:20|43940.5|43920.5|43938.8|43918.8|43940.5|43920.5|43938.8|43918.8|1
1730132790000|2024-10-28 16:26:30|43936.3|43916.3|43938.8|43918.8|43941.3|43921.3|43936.3|43916.3|0
1730132800000|2024-10-28 16:26:40|43936.3|43916.3|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|0
1730132820000|2024-10-28 16:27:00|43933.8|43913.8|43933|43913|43938.8|43918.8|43933|43913|26
1730132830000|2024-10-28 16:27:10|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|6
1730132840000|2024-10-28 16:27:20|43927.9|43907.9|43916.3|43896.3|43927.9|43907.9|43916.3|43896.3|12
1730132850000|2024-10-28 16:27:30|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|3
1730132860000|2024-10-28 16:27:40|43918|43898|43916.3|43896.3|43918|43898|43916.3|43896.3|7
1730132870000|2024-10-28 16:27:50|43917.1|43897.1|43918.8|43898.8|43918.8|43898.8|43917.1|43897.1|1
1730132880000|2024-10-28 16:28:00|43916.3|43896.3|43908.8|43888.8|43916.3|43896.3|43908.8|43888.8|8
1730132890000|2024-10-28 16:28:10|43908|43888|43911.3|43891.3|43911.3|43891.3|43906.3|43886.3|5
1730132900000|2024-10-28 16:28:20|43910.5|43890.5|43906.3|43886.3|43910.5|43890.5|43906.3|43886.3|2
1730132910000|2024-10-28 16:28:30|43907.1|43887.1|43911.3|43891.3|43911.3|43891.3|43907.1|43887.1|4
1730132920000|2024-10-28 16:28:40|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|2
1730132930000|2024-10-28 16:28:50|43915.5|43895.5|43913.8|43893.8|43916.3|43896.3|43913.8|43893.8|8
1730132940000|2024-10-28 16:29:00|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|3
1730132960000|2024-10-28 16:29:20|||||||||3
1730132980000|2024-10-28 16:29:40|43915.5|43895.5|43918.8|43898.8|43918.8|43898.8|43913.8|43893.8|17
1730132990000|2024-10-28 16:29:50|43919.6|43899.6|43921.3|43901.3|43921.3|43901.3|43919.6|43899.6|3
1730133000000|2024-10-28 16:30:00|43920.5|43900.5|43921.3|43901.3|43921.3|43901.3|43916.3|43896.3|10
1730133010000|2024-10-28 16:30:10|43923.8|43903.8|43928.8|43908.8|43928.8|43908.8|43923.8|43903.8|14
1730133020000|2024-10-28 16:30:20|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|43929.6|43909.6|5
1730133030000|2024-10-28 16:30:30|43931.3|43911.3|43938.8|43918.8|43938.8|43918.8|43931.3|43911.3|17
1730133040000|2024-10-28 16:30:40|43938|43918|43936.3|43916.3|43938|43918|43933.8|43913.8|11
1730133050000|2024-10-28 16:30:50|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|3
1730133060000|2024-10-28 16:31:00|43939.6|43919.6|43942.1|43922.1|43946.3|43926.3|43939.6|43919.6|12
1730133070000|2024-10-28 16:31:10|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|6
1730133080000|2024-10-28 16:31:20|43942.1|43922.1|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|16
1730133090000|2024-10-28 16:31:30|43948.8|43928.8|43951.3|43931.3|43951.3|43931.3|43946.3|43926.3|12
1730133100000|2024-10-28 16:31:40|43948.8|43928.8|43951.3|43931.3|43951.3|43931.3|43946.3|43926.3|13
1730133110000|2024-10-28 16:31:50|43948.8|43928.8|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|8
1730133120000|2024-10-28 16:32:00|43945.6|43925.6|43943.9|43923.9|43948.1|43928.1|43943.9|43923.9|2
1730133130000|2024-10-28 16:32:10|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1730133140000|2024-10-28 16:32:20|43945.6|43925.6|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|4
1730133150000|2024-10-28 16:32:30|43946.4|43926.4|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|2
1730133160000|2024-10-28 16:32:40|43944.6|43924.6|43946.4|43926.4|43946.4|43926.4|43943.9|43923.9|7
1730133170000|2024-10-28 16:32:50|43943.9|43923.9|43946.4|43926.4|43946.4|43926.4|43943.9|43923.9|2
1730133180000|2024-10-28 16:33:00|||||||||13
1730133190000|2024-10-28 16:33:10|43943.9|43923.9|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|8
1730133200000|2024-10-28 16:33:20|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|0
1730133210000|2024-10-28 16:33:30|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|8
1730133220000|2024-10-28 16:33:40|43952.2|43932.2|43951.4|43931.4|43952.2|43932.2|43951.4|43931.4|15
1730133230000|2024-10-28 16:33:50|43952.2|43932.2|43953.9|43933.9|43953.9|43933.9|43952.2|43932.2|73
1730133240000|2024-10-28 16:34:00|43953.1|43933.1|43944.8|43924.8|43953.1|43933.1|43944.8|43924.8|46
1730133250000|2024-10-28 16:34:10|43944|43924|43944|43924|43944|43924|43944|43924|5
1730133260000|2024-10-28 16:34:20|43943.2|43923.2|43939.8|43919.8|43944|43924|43939.8|43919.8|5
1730133270000|2024-10-28 16:34:30|43940.6|43920.6|43942.3|43922.3|43942.3|43922.3|43939.8|43919.8|30
1730133280000|2024-10-28 16:34:40|43938.2|43918.2|43932.3|43912.3|43938.2|43918.2|43929.8|43909.8|36
1730133290000|2024-10-28 16:34:50|43929.8|43909.8|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|20
1730133300000|2024-10-28 16:35:00|43924|43904|43922.3|43902.3|43924|43904|43922.3|43902.3|5
1730133310000|2024-10-28 16:35:10|43923.1|43903.1|43928.9|43908.9|43929.7|43909.7|43922.3|43902.3|35
1730133320000|2024-10-28 16:35:20|43928.1|43908.1|43928.9|43908.9|43930.6|43910.6|43928.1|43908.1|11
1730133330000|2024-10-28 16:35:30|43929.7|43909.7|43930.6|43910.6|43931.4|43911.4|43929.7|43909.7|3
1730133340000|2024-10-28 16:35:40|43928.1|43908.1|43921.5|43901.5|43928.1|43908.1|43921.5|43901.5|14
1730133350000|2024-10-28 16:35:50|43922.3|43902.3|43923.9|43903.9|43923.9|43903.9|43918.9|43898.9|14
1730133360000|2024-10-28 16:36:00|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|4
1730133370000|2024-10-28 16:36:10|43920.6|43900.6|43919.8|43899.8|43920.6|43900.6|43918.1|43898.1|22
1730133380000|2024-10-28 16:36:20|43917.3|43897.3|43925.6|43905.6|43925.6|43905.6|43917.3|43897.3|16
1730133390000|2024-10-28 16:36:30|43924.8|43904.8|43924|43904|43924.8|43904.8|43924|43904|20
1730133400000|2024-10-28 16:36:40|43922.3|43902.3|43924.8|43904.8|43924.8|43904.8|43919.8|43899.8|5
1730133410000|2024-10-28 16:36:50|43925.6|43905.6|43927.3|43907.3|43927.3|43907.3|43924.8|43904.8|2
1730133420000|2024-10-28 16:37:00|43926.5|43906.5|43922.3|43902.3|43927.3|43907.3|43922.3|43902.3|1
1730133430000|2024-10-28 16:37:10|43917.3|43897.3|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|35
1730133440000|2024-10-28 16:37:20|43916.5|43896.5|43914.8|43894.8|43916.5|43896.5|43914.8|43894.8|4
1730133450000|2024-10-28 16:37:30|43916.5|43896.5|43909|43889|43916.5|43896.5|43907.3|43887.3|27
1730133460000|2024-10-28 16:37:40|43904.8|43884.8|43902.3|43882.3|43904.8|43884.8|43902.3|43882.3|5
1730133470000|2024-10-28 16:37:50|43904.8|43884.8|43899.8|43879.8|43904.8|43884.8|43899.8|43879.8|11
1730133480000|2024-10-28 16:38:00|43899|43879|43898.2|43878.2|43899|43879|43898.2|43878.2|8
1730133490000|2024-10-28 16:38:10|43899|43879|43897.3|43877.3|43899|43879|43892.3|43872.3|37
1730133500000|2024-10-28 16:38:20|43896.5|43876.5|43887.3|43867.3|43897.3|43877.3|43886.5|43866.5|6
1730133510000|2024-10-28 16:38:30|43889.8|43869.8|43887.3|43867.3|43889.8|43869.8|43887.3|43867.3|5
1730133520000|2024-10-28 16:38:40|43889.8|43869.8|43893.1|43873.1|43893.1|43873.1|43889.8|43869.8|60
1730133530000|2024-10-28 16:38:50|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|14
1730133540000|2024-10-28 16:39:00|43891.5|43871.5|43889.8|43869.8|43891.5|43871.5|43889.8|43869.8|3
1730133550000|2024-10-28 16:39:10|43888.1|43868.1|43887.3|43867.3|43888.1|43868.1|43887.3|43867.3|7
1730133560000|2024-10-28 16:39:20|43889.8|43869.8|43889.8|43869.8|43890.6|43870.6|43889.8|43869.8|12
1730133570000|2024-10-28 16:39:30|43890.6|43870.6|43895.6|43875.6|43895.6|43875.6|43890.6|43870.6|55
1730133580000|2024-10-28 16:39:40|43894.8|43874.8|43894|43874|43894.8|43874.8|43892.3|43872.3|16
1730133590000|2024-10-28 16:39:50|43894.8|43874.8|43895.6|43875.6|43896.4|43876.4|43892.3|43872.3|6
1730133600000|2024-10-28 16:40:00|43893.9|43873.9|43888.1|43868.1|43893.9|43873.9|43888.1|43868.1|24
1730133610000|2024-10-28 16:40:10|43888.9|43868.9|43890.6|43870.6|43891.4|43871.4|43888.9|43868.9|12
1730133620000|2024-10-28 16:40:20|43889.7|43869.7|43891.4|43871.4|43891.4|43871.4|43889.7|43869.7|11
1730133630000|2024-10-28 16:40:30|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|16
1730133640000|2024-10-28 16:40:40|43888.1|43868.1|43885.6|43865.6|43888.1|43868.1|43885.6|43865.6|9
1730133650000|2024-10-28 16:40:50|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|43889.8|43869.8|6
1730133660000|2024-10-28 16:41:00|43890.6|43870.6|43898.9|43878.9|43898.9|43878.9|43890.6|43870.6|10
1730133670000|2024-10-28 16:41:10|43898.1|43878.1|43898.1|43878.1|43901.4|43881.4|43898.1|43878.1|11
1730133680000|2024-10-28 16:41:20|43895.6|43875.6|43898.9|43878.9|43901.4|43881.4|43895.6|43875.6|1
1730133690000|2024-10-28 16:41:30|43898.1|43878.1|43903.1|43883.1|43903.1|43883.1|43898.1|43878.1|13
1730133700000|2024-10-28 16:41:40|43901.4|43881.4|43905.6|43885.6|43905.6|43885.6|43901.4|43881.4|9
1730133710000|2024-10-28 16:41:50|43904.8|43884.8|43905.6|43885.6|43905.6|43885.6|43904.8|43884.8|2
1730133720000|2024-10-28 16:42:00|43904.8|43884.8|43902.3|43882.3|43904.8|43884.8|43902.3|43882.3|9
1730133730000|2024-10-28 16:42:10|43904.8|43884.8|43904.8|43884.8|43907.3|43887.3|43904.8|43884.8|8
1730133740000|2024-10-28 16:42:20|43905.6|43885.6|43909.8|43889.8|43909.8|43889.8|43905.6|43885.6|15
1730133750000|2024-10-28 16:42:30|43912.3|43892.3|43912.3|43892.3|43914.8|43894.8|43912.3|43892.3|30
1730133760000|2024-10-28 16:42:40|43909.8|43889.8|43912.3|43892.3|43912.3|43892.3|43909.8|43889.8|8
1730133770000|2024-10-28 16:42:50|43913.1|43893.1|43914.8|43894.8|43914.8|43894.8|43913.1|43893.1|0
1730133780000|2024-10-28 16:43:00|43913.1|43893.1|43916.4|43896.4|43916.4|43896.4|43913.1|43893.1|15
1730133790000|2024-10-28 16:43:10|43918.9|43898.9|43914.8|43894.8|43918.9|43898.9|43914.8|43894.8|3
1730133800000|2024-10-28 16:43:20|43913.1|43893.1|43908.9|43888.9|43913.1|43893.1|43906.4|43886.4|11
1730133810000|2024-10-28 16:43:30|43908.1|43888.1|43914.8|43894.8|43914.8|43894.8|43908.1|43888.1|26
1730133820000|2024-10-28 16:43:40|||||||||7
1730133830000|2024-10-28 16:43:50|43917.3|43897.3|43922.3|43902.3|43922.3|43902.3|43914.8|43894.8|16
1730133840000|2024-10-28 16:44:00|43923.1|43903.1|43919.8|43899.8|43923.1|43903.1|43919.8|43899.8|22
1730133850000|2024-10-28 16:44:10|43918.1|43898.1|43918.9|43898.9|43918.9|43898.9|43915.6|43895.6|22
1730133860000|2024-10-28 16:44:20|43917.2|43897.2|43913.9|43893.9|43918.9|43898.9|43913.9|43893.9|16
1730133870000|2024-10-28 16:44:30|43914.7|43894.7|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|8
1730133880000|2024-10-28 16:44:40|43913.9|43893.9|43927.2|43907.2|43927.2|43907.2|43913.9|43893.9|66
1730133890000|2024-10-28 16:44:50|43928|43908|43938|43918|43939.7|43919.7|43928|43908|31
1730133900000|2024-10-28 16:45:00|43939.7|43919.7|43948.9|43928.9|43949.7|43929.7|43939.7|43919.7|21
1730133910000|2024-10-28 16:45:10|43946.4|43926.4|43951.4|43931.4|43953.9|43933.9|43946.4|43926.4|3
1730133920000|2024-10-28 16:45:20|43946.4|43926.4|43945.6|43925.6|43946.4|43926.4|43945.6|43925.6|3
1730133930000|2024-10-28 16:45:30|43946.4|43926.4|43936.4|43916.4|43946.4|43926.4|43936.4|43916.4|21
1730133940000|2024-10-28 16:45:40|43938.9|43918.9|43935.6|43915.6|43938.9|43918.9|43935.6|43915.6|16
1730133950000|2024-10-28 16:45:50|43936.4|43916.4|43931.4|43911.4|43936.4|43916.4|43931.4|43911.4|14
1730133960000|2024-10-28 16:46:00|43930.6|43910.6|43931.4|43911.4|43931.4|43911.4|43928.9|43908.9|4
1730133970000|2024-10-28 16:46:10|43930.6|43910.6|43926.4|43906.4|43931.4|43911.4|43926.4|43906.4|13
1730133980000|2024-10-28 16:46:20|43923.9|43903.9|43926.4|43906.4|43926.4|43906.4|43923.9|43903.9|6
1730133990000|2024-10-28 16:46:30|43925.6|43905.6|43921.4|43901.4|43926.4|43906.4|43921.4|43901.4|6
1730134000000|2024-10-28 16:46:40|43916.4|43896.4|43913.9|43893.9|43916.4|43896.4|43913.9|43893.9|11
1730134010000|2024-10-28 16:46:50|43914.7|43894.7|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|4
1730134020000|2024-10-28 16:47:00|43915.6|43895.6|43911.4|43891.4|43915.6|43895.6|43911.4|43891.4|5
1730134030000|2024-10-28 16:47:10|43910.6|43890.6|43910.6|43890.6|43911.4|43891.4|43910.6|43890.6|2
1730134040000|2024-10-28 16:47:20|43911.4|43891.4|43898.9|43878.9|43911.4|43891.4|43898.9|43878.9|9
1730134050000|2024-10-28 16:47:30|43898.1|43878.1|43899.7|43879.7|43901.4|43881.4|43896.4|43876.4|5
1730134060000|2024-10-28 16:47:40|43901.4|43881.4|43893.9|43873.9|43901.4|43881.4|43893.9|43873.9|7
1730134070000|2024-10-28 16:47:50|43891.4|43871.4|43887.3|43867.3|43891.4|43871.4|43885.6|43865.6|15
1730134080000|2024-10-28 16:48:00|43884.8|43864.8|43887.3|43867.3|43889.8|43869.8|43884.8|43864.8|12
1730134090000|2024-10-28 16:48:10|43888.1|43868.1|43885.6|43865.6|43888.1|43868.1|43885.6|43865.6|22
1730134100000|2024-10-28 16:48:20|43886.4|43866.4|43883.9|43863.9|43886.4|43866.4|43881.4|43861.4|11
1730134110000|2024-10-28 16:48:30|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|0
1730134120000|2024-10-28 16:48:40|43879.7|43859.7|43878.9|43858.9|43879.7|43859.7|43878.9|43858.9|7
1730134130000|2024-10-28 16:48:50|43881.4|43861.4|43876.4|43856.4|43881.4|43861.4|43876.4|43856.4|5
1730134140000|2024-10-28 16:49:00|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|12
1730134150000|2024-10-28 16:49:10|43878.1|43858.1|43878.9|43858.9|43879.7|43859.7|43877.2|43857.2|3
1730134160000|2024-10-28 16:49:20|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43876.4|43856.4|9
1730134170000|2024-10-28 16:49:30|43883.1|43863.1|43888.9|43868.9|43891.4|43871.4|43883.1|43863.1|56
1730134180000|2024-10-28 16:49:40|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|30
1730134190000|2024-10-28 16:49:50|43890.6|43870.6|43891.4|43871.4|43891.4|43871.4|43888.9|43868.9|4
1730134200000|2024-10-28 16:50:00|43888.9|43868.9|43893.9|43873.9|43893.9|43873.9|43888.9|43868.9|5
1730134210000|2024-10-28 16:50:10|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|1
1730134220000|2024-10-28 16:50:20|43895.6|43875.6|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|6
1730134230000|2024-10-28 16:50:30|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.1|43878.1|11
1730134240000|2024-10-28 16:50:40|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|6
1730134250000|2024-10-28 16:50:50|43896.4|43876.4|43896.4|43876.4|43898.1|43878.1|43896.4|43876.4|1
1730134260000|2024-10-28 16:51:00|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|6
1730134270000|2024-10-28 16:51:10|43899.7|43879.7|43901.4|43881.4|43902.2|43882.2|43899.7|43879.7|11
1730134280000|2024-10-28 16:51:20|43903.9|43883.9|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|0
1730134290000|2024-10-28 16:51:30|43903.9|43883.9|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|10
1730134300000|2024-10-28 16:51:40|43902.2|43882.2|43906.4|43886.4|43906.4|43886.4|43902.2|43882.2|13
1730134310000|2024-10-28 16:51:50|43904.7|43884.7|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|3
1730134320000|2024-10-28 16:52:00|43903.9|43883.9|43901.4|43881.4|43903.9|43883.9|43901.4|43881.4|4
1730134330000|2024-10-28 16:52:10|43903.9|43883.9|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|2
1730134340000|2024-10-28 16:52:20|||||||||3
1730134350000|2024-10-28 16:52:30|43900.6|43880.6|43901.4|43881.4|43903.9|43883.9|43900.6|43880.6|7
1730134360000|2024-10-28 16:52:40|||||||||5
1730134380000|2024-10-28 16:53:00|43900.6|43880.6|43900.6|43880.6|43900.6|43880.6|43900.6|43880.6|5
1730134390000|2024-10-28 16:53:10|43898.9|43878.9|43902.2|43882.2|43903.9|43883.9|43898.9|43878.9|21
1730134400000|2024-10-28 16:53:20|43903|43883|43898.9|43878.9|43904.7|43884.7|43896.4|43876.4|13
1730134410000|2024-10-28 16:53:30|43899.7|43879.7|43906.4|43886.4|43906.4|43886.4|43899.7|43879.7|10
1730134420000|2024-10-28 16:53:40|||||||||8
1730134430000|2024-10-28 16:53:50|43908.9|43888.9|43903.9|43883.9|43908.9|43888.9|43903.9|43883.9|0
1730134440000|2024-10-28 16:54:00|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|8
1730134450000|2024-10-28 16:54:10|43901.4|43881.4|43901.4|43881.4|43903.1|43883.1|43901.4|43881.4|5
1730134460000|2024-10-28 16:54:20|||||||||2
1730134470000|2024-10-28 16:54:30|43900.6|43880.6|43893.9|43873.9|43900.6|43880.6|43893.9|43873.9|7
1730134480000|2024-10-28 16:54:40|43896.4|43876.4|43891.4|43871.4|43896.4|43876.4|43891.4|43871.4|4
1730134500000|2024-10-28 16:55:00|||||||||1
1730134510000|2024-10-28 16:55:10|43892.2|43872.2|43891.4|43871.4|43892.2|43872.2|43891.4|43871.4|12
1730134520000|2024-10-28 16:55:20|43892.2|43872.2|43896.4|43876.4|43896.4|43876.4|43892.2|43872.2|10
1730134530000|2024-10-28 16:55:30|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|11
1730134540000|2024-10-28 16:55:40|||||||||2
1730134550000|2024-10-28 16:55:50|43888.1|43868.1|43879.7|43859.7|43888.1|43868.1|43877.2|43857.2|17
1730134560000|2024-10-28 16:56:00|43878.9|43858.9|43886.4|43866.4|43886.4|43866.4|43878|43858|10
1730134570000|2024-10-28 16:56:10|43890.6|43870.6|43891.4|43871.4|43893.1|43873.1|43890.6|43870.6|17
1730134580000|2024-10-28 16:56:20|||||||||3
1730134590000|2024-10-28 16:56:30|43893.9|43873.9|43893|43873|43893.9|43873.9|43893|43873|29
1730134600000|2024-10-28 16:56:40|43894.7|43874.7|43895.5|43875.5|43895.5|43875.5|43893|43873|15
1730134610000|2024-10-28 16:56:50|43896.3|43876.3|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|8
1730134620000|2024-10-28 16:57:00|43900.5|43880.5|43903|43883|43903|43883|43898.8|43878.8|12
1730134630000|2024-10-28 16:57:10|43900.5|43880.5|43903|43883|43903|43883|43900.5|43880.5|9
1730134640000|2024-10-28 16:57:20|||||||||5
1730134650000|2024-10-28 16:57:30|||||||||1
1730134670000|2024-10-28 16:57:50|43903.8|43883.8|43907.2|43887.2|43907.2|43887.2|43903.8|43883.8|6
1730134680000|2024-10-28 16:58:00|43908|43888|43908|43888|43908|43888|43908|43888|5
1730134690000|2024-10-28 16:58:10|43908.8|43888.8|43919.6|43899.6|43919.6|43899.6|43908.8|43888.8|63
1730134700000|2024-10-28 16:58:20|43920.4|43900.4|43924.6|43904.6|43924.6|43904.6|43920.4|43900.4|15
1730134710000|2024-10-28 16:58:30|43927.1|43907.1|43928.8|43908.8|43928.8|43908.8|43927.1|43907.1|27
1730134720000|2024-10-28 16:58:40|43924.6|43904.6|43938|43918|43938|43918|43924.6|43904.6|21
1730134730000|2024-10-28 16:58:50|43936.3|43916.3|43935.4|43915.4|43936.3|43916.3|43933.8|43913.8|67
1730134740000|2024-10-28 16:59:00|43937.1|43917.1|43949.6|43929.6|43949.6|43929.6|43937.1|43917.1|74
1730134750000|2024-10-28 16:59:10|43952.9|43932.9|43958|43938|43961.3|43941.3|43952.9|43932.9|39
1730134760000|2024-10-28 16:59:20|43958.8|43938.8|43958|43938|43958.8|43938.8|43956.3|43936.3|46
1730134770000|2024-10-28 16:59:30|43956.3|43936.3|43959.6|43939.6|43959.6|43939.6|43956.3|43936.3|24
1730134780000|2024-10-28 16:59:40|43962.1|43942.1|43959.6|43939.6|43962.1|43942.1|43959.6|43939.6|92
1730134790000|2024-10-28 16:59:50|43958.8|43938.8|43959.6|43939.6|43964.6|43944.6|43958.8|43938.8|100
1730134800000|2024-10-28 17:00:00|43961.2|43941.2|43960.4|43940.4|43961.2|43941.2|43957.9|43937.9|72
1730134810000|2024-10-28 17:00:10|43959.6|43939.6|43964.6|43944.6|43964.6|43944.6|43959.6|43939.6|12
1730134820000|2024-10-28 17:00:20|43962.9|43942.9|43968.7|43948.7|43968.7|43948.7|43962.9|43942.9|44
1730134830000|2024-10-28 17:00:30|43967.9|43947.9|43963.7|43943.7|43968.7|43948.7|43963.7|43943.7|24
1730134840000|2024-10-28 17:00:40|43962.9|43942.9|43961.2|43941.2|43962.9|43942.9|43960.4|43940.4|14
1730134850000|2024-10-28 17:00:50|43960.4|43940.4|43961.2|43941.2|43961.2|43941.2|43960.4|43940.4|21
1730134870000|2024-10-28 17:01:10|43960.4|43940.4|43958.7|43938.7|43960.4|43940.4|43958.7|43938.7|7
1730134880000|2024-10-28 17:01:20|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43958.7|43938.7|9
1730134890000|2024-10-28 17:01:30|43962.9|43942.9|43966.2|43946.2|43966.2|43946.2|43962.9|43942.9|17
1730134900000|2024-10-28 17:01:40|43967|43947|43961.2|43941.2|43969.5|43949.5|43961.2|43941.2|67
1730134910000|2024-10-28 17:01:50|43957|43937|43961.2|43941.2|43961.2|43941.2|43957|43937|2
1730134920000|2024-10-28 17:02:00|43959.6|43939.6|43956.2|43936.2|43959.6|43939.6|43951.2|43931.2|22
1730134930000|2024-10-28 17:02:10|43959.6|43939.6|43962.9|43942.9|43962.9|43942.9|43959.6|43939.6|21
1730134940000|2024-10-28 17:02:20|43963.7|43943.7|43966.2|43946.2|43967|43947|43963.7|43943.7|30
1730134950000|2024-10-28 17:02:30|43965.4|43945.4|43961.2|43941.2|43965.4|43945.4|43961.2|43941.2|5
1730134960000|2024-10-28 17:02:40|43962|43942|43962|43942|43966.2|43946.2|43961.2|43941.2|2
1730134970000|2024-10-28 17:02:50|43963.7|43943.7|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|6
1730134980000|2024-10-28 17:03:00|43964.5|43944.5|43962|43942|43964.5|43944.5|43962|43942|9
1730134990000|2024-10-28 17:03:10|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|0
1730135000000|2024-10-28 17:03:20|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|5
1730135010000|2024-10-28 17:03:30|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|3
1730135020000|2024-10-28 17:03:40|43962.9|43942.9|43962|43942|43962.9|43942.9|43961.2|43941.2|8
1730135030000|2024-10-28 17:03:50|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43962.9|43942.9|1
1730135040000|2024-10-28 17:04:00|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|43966.2|43946.2|0
1730135050000|2024-10-28 17:04:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1730135060000|2024-10-28 17:04:20|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|3
1730135070000|2024-10-28 17:04:30|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|3
1730135080000|2024-10-28 17:04:40|43957|43937|43961.2|43941.2|43961.2|43941.2|43956.2|43936.2|1
1730135090000|2024-10-28 17:04:50|43959.5|43939.5|43961.2|43941.2|43961.2|43941.2|43959.5|43939.5|2
1730135100000|2024-10-28 17:05:00|43962.8|43942.8|43966.2|43946.2|43966.2|43946.2|43962.8|43942.8|3
1730135110000|2024-10-28 17:05:10|43971.2|43951.2|43977|43957|43977|43957|43971.2|43951.2|5
1730135120000|2024-10-28 17:05:20|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43975.4|43955.4|10
1730135130000|2024-10-28 17:05:30|43975.5|43955.5|43973.7|43953.7|43975.5|43955.5|43973.7|43953.7|2
1730135140000|2024-10-28 17:05:40|43976.2|43956.2|43972|43952|43976.2|43956.2|43972|43952|5
1730135150000|2024-10-28 17:05:50|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|0
1730135160000|2024-10-28 17:06:00|43972|43952|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|30
1730135190000|2024-10-28 17:06:30|43968.7|43948.7|43968.7|43948.7|43971.2|43951.2|43966.2|43946.2|16
1730135200000|2024-10-28 17:06:40|43969.5|43949.5|43971.3|43951.3|43971.3|43951.3|43966.2|43946.2|14
1730135210000|2024-10-28 17:06:50|43970.5|43950.5|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|1
1730135220000|2024-10-28 17:07:00|43968.8|43948.8|43973|43953|43973|43953|43968.8|43948.8|15
1730135230000|2024-10-28 17:07:10|43968.8|43948.8|43972|43952|43972|43952|43968.8|43948.8|7
1730135240000|2024-10-28 17:07:20|43973.8|43953.8|43976.3|43956.3|43976.3|43956.3|43973.8|43953.8|3
1730135250000|2024-10-28 17:07:30|||||||||1
1730135260000|2024-10-28 17:07:40|43978.8|43958.8|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|9
1730135270000|2024-10-28 17:07:50|43975.5|43955.5|43976.3|43956.3|43976.3|43956.3|43975.5|43955.5|1
1730135280000|2024-10-28 17:08:00|43975.5|43955.5|43973|43953|43976.3|43956.3|43973|43953|3
1730135300000|2024-10-28 17:08:20|43974.7|43954.7|43971.3|43951.3|43974.7|43954.7|43971.3|43951.3|11
1730135310000|2024-10-28 17:08:30|43969.6|43949.6|43968.8|43948.8|43969.6|43949.6|43968.8|43948.8|1
1730135320000|2024-10-28 17:08:40|43969.6|43949.6|43968|43948|43971.3|43951.3|43968|43948|3
1730135340000|2024-10-28 17:09:00|43970.5|43950.5|43971.3|43951.3|43971.3|43951.3|43970.5|43950.5|25
1730135350000|2024-10-28 17:09:10|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|7
1730135360000|2024-10-28 17:09:20|43965.5|43945.5|43963.8|43943.8|43965.5|43945.5|43961.3|43941.3|3
1730135370000|2024-10-28 17:09:30|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|0
1730135380000|2024-10-28 17:09:40|43963|43943|43963.8|43943.8|43966.3|43946.3|43963|43943|0
1730135390000|2024-10-28 17:09:50|43964.6|43944.6|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|9
1730135400000|2024-10-28 17:10:00|43959.6|43939.6|43958.8|43938.8|43959.6|43939.6|43956.3|43936.3|3
1730135430000|2024-10-28 17:10:30|||||||||1
1730135440000|2024-10-28 17:10:40|43956.3|43936.3|43958.8|43938.8|43961.3|43941.3|43956.3|43936.3|1
1730135460000|2024-10-28 17:11:00|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|2
1730135470000|2024-10-28 17:11:10|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43957.1|43937.1|6
1730135500000|2024-10-28 17:11:40|43961.3|43941.3|43956.3|43936.3|43961.3|43941.3|43956.3|43936.3|6
1730135520000|2024-10-28 17:12:00|||||||||2
1730135530000|2024-10-28 17:12:10|43954.7|43934.7|43956.3|43936.3|43956.3|43936.3|43951.3|43931.3|4
1730135540000|2024-10-28 17:12:20|43953.8|43933.8|43952.1|43932.1|43953.8|43933.8|43952.1|43932.1|0
1730135550000|2024-10-28 17:12:30|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1730135580000|2024-10-28 17:13:00|||||||||10
1730135590000|2024-10-28 17:13:10|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|6
1730135600000|2024-10-28 17:13:20|43946.3|43926.3|43943.8|43923.8|43946.3|43926.3|43943|43923|5
1730135610000|2024-10-28 17:13:30|43943|43923|43941.3|43921.3|43943|43923|43941.3|43921.3|9
1730135630000|2024-10-28 17:13:50|43940.5|43920.5|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|5
1730135650000|2024-10-28 17:14:10|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|19
1730135660000|2024-10-28 17:14:20|43936.4|43916.4|43931.3|43911.3|43936.4|43916.4|43931.3|43911.3|4
1730135670000|2024-10-28 17:14:30|||||||||2
1730135680000|2024-10-28 17:14:40|||||||||1
1730135700000|2024-10-28 17:15:00|43933.8|43913.8|43931.3|43911.3|43933.8|43913.8|43931.3|43911.3|12
1730135710000|2024-10-28 17:15:10|43933.8|43913.8|43938.8|43918.8|43938.8|43918.8|43933.8|43913.8|7
1730135720000|2024-10-28 17:15:20|43941.3|43921.3|43946.3|43926.3|43946.3|43926.3|43938.8|43918.8|1
1730135730000|2024-10-28 17:15:30|43947.9|43927.9|43947.9|43927.9|43947.9|43927.9|43947.9|43927.9|2
1730135740000|2024-10-28 17:15:40|43949.6|43929.6|43949.6|43929.6|43952.9|43932.9|43949.6|43929.6|3
1730135750000|2024-10-28 17:15:50|43951.3|43931.3|43953.8|43933.8|43953.8|43933.8|43951.3|43931.3|4
1730135760000|2024-10-28 17:16:00|43952.1|43932.1|43953.8|43933.8|43953.8|43933.8|43951.3|43931.3|6
1730135770000|2024-10-28 17:16:10|43951.3|43931.3|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|5
1730135780000|2024-10-28 17:16:20|43953.8|43933.8|43951.3|43931.3|43956.3|43936.3|43951.3|43931.3|22
1730135790000|2024-10-28 17:16:30|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|8
1730135800000|2024-10-28 17:16:40|||||||||1
1730135810000|2024-10-28 17:16:50|43948|43928|43948.8|43928.8|43948.8|43928.8|43948|43928|0
1730135820000|2024-10-28 17:17:00|||||||||1
1730135830000|2024-10-28 17:17:10|43949.6|43929.6|43951.3|43931.3|43951.3|43931.3|43949.6|43929.6|4
1730135840000|2024-10-28 17:17:20|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|22
1730135850000|2024-10-28 17:17:30|||||||||1
1730135860000|2024-10-28 17:17:40|43952.9|43932.9|43951.3|43931.3|43952.9|43932.9|43951.3|43931.3|2
1730135870000|2024-10-28 17:17:50|43953|43933|43953.8|43933.8|43953.8|43933.8|43953|43933|0
1730135890000|2024-10-28 17:18:10|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|2
1730135900000|2024-10-28 17:18:20|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|0
1730135910000|2024-10-28 17:18:30|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|2
1730135920000|2024-10-28 17:18:40|43954.6|43934.6|43953.8|43933.8|43954.6|43934.6|43953.8|43933.8|0
1730135930000|2024-10-28 17:18:50|43953|43933|43956.3|43936.3|43956.3|43936.3|43953|43933|1
1730135940000|2024-10-28 17:19:00|43957.1|43937.1|43956.3|43936.3|43958.8|43938.8|43955.4|43935.4|186
1730135950000|2024-10-28 17:19:10|43953.8|43933.8|43948|43928|43953.8|43933.8|43948|43928|35
1730135960000|2024-10-28 17:19:20|43945.5|43925.5|43941.3|43921.3|43945.5|43925.5|43941.3|43921.3|0
1730135970000|2024-10-28 17:19:30|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|2
1730135980000|2024-10-28 17:19:40|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|0
1730135990000|2024-10-28 17:19:50|43940.5|43920.5|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|0
1730136000000|2024-10-28 17:20:00|||||||||4
1730136010000|2024-10-28 17:20:10|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|4
1730136020000|2024-10-28 17:20:20|||||||||3
1730136030000|2024-10-28 17:20:30|43947.1|43927.1|43948.8|43928.8|43949.6|43929.6|43947.1|43927.1|1
1730136050000|2024-10-28 17:20:50|43946.3|43926.3|43945.5|43925.5|43946.3|43926.3|43945.5|43925.5|9
1730136060000|2024-10-28 17:21:00|||||||||2
1730136070000|2024-10-28 17:21:10|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|2
1730136080000|2024-10-28 17:21:20|43943|43923|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|4
1730136090000|2024-10-28 17:21:30|43944.6|43924.6|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|0
1730136120000|2024-10-28 17:22:00|43941.3|43921.3|43948.8|43928.8|43948.8|43928.8|43941.3|43921.3|7
1730136140000|2024-10-28 17:22:20|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|2
1730136150000|2024-10-28 17:22:30|43953|43933|43956.3|43936.3|43956.3|43936.3|43953|43933|11
1730136160000|2024-10-28 17:22:40|||||||||2
1730136170000|2024-10-28 17:22:50|||||||||3
1730136180000|2024-10-28 17:23:00|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|1
1730136200000|2024-10-28 17:23:20|43957.1|43937.1|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|1
1730136210000|2024-10-28 17:23:30|||||||||2
1730136220000|2024-10-28 17:23:40|43958|43938|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|65
1730136230000|2024-10-28 17:23:50|43958|43938|43956.3|43936.3|43958.8|43938.8|43956.3|43936.3|17
1730136240000|2024-10-28 17:24:00|43958|43938|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|21
1730136250000|2024-10-28 17:24:10|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|2
1730136260000|2024-10-28 17:24:20|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|4
1730136270000|2024-10-28 17:24:30|43965.5|43945.5|43967.1|43947.1|43967.1|43947.1|43965.5|43945.5|4
1730136280000|2024-10-28 17:24:40|43966.3|43946.3|43968.8|43948.8|43968.8|43948.8|43966.3|43946.3|7
1730136300000|2024-10-28 17:25:00|43966.3|43946.3|43963.8|43943.8|43971.3|43951.3|43963.8|43943.8|8
1730136310000|2024-10-28 17:25:10|43963|43943|43961.3|43941.3|43963|43943|43961.3|43941.3|67
1730136320000|2024-10-28 17:25:20|43958.8|43938.8|43961.3|43941.3|43961.3|43941.3|43958.8|43938.8|2
1730136330000|2024-10-28 17:25:30|43960.5|43940.5|43956.3|43936.3|43960.5|43940.5|43956.3|43936.3|3
1730136350000|2024-10-28 17:25:50|43953.8|43933.8|43952.1|43932.1|43953.8|43933.8|43952.1|43932.1|8
1730136360000|2024-10-28 17:26:00|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|0
1730136370000|2024-10-28 17:26:10|43955.5|43935.5|43953.8|43933.8|43955.5|43935.5|43953.8|43933.8|2
1730136380000|2024-10-28 17:26:20|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|1
1730136400000|2024-10-28 17:26:40|43953.8|43933.8|43955.5|43935.5|43956.3|43936.3|43953.8|43933.8|0
1730136410000|2024-10-28 17:26:50|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1730136430000|2024-10-28 17:27:10|43954.6|43934.6|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|0
1730136440000|2024-10-28 17:27:20|43954.6|43934.6|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|0
1730136450000|2024-10-28 17:27:30|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1730136460000|2024-10-28 17:27:40|43953|43933|43953|43933|43953|43933|43953|43933|1
1730136470000|2024-10-28 17:27:50|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|5
1730136480000|2024-10-28 17:28:00|43955.5|43935.5|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|10
1730136490000|2024-10-28 17:28:10|||||||||4
1730136500000|2024-10-28 17:28:20|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|7
1730136510000|2024-10-28 17:28:30|43957.1|43937.1|43956.3|43936.3|43957.1|43937.1|43956.3|43936.3|3
1730136520000|2024-10-28 17:28:40|43958.8|43938.8|43956.3|43936.3|43958.8|43938.8|43956.3|43936.3|2
1730136530000|2024-10-28 17:28:50|||||||||3
1730136540000|2024-10-28 17:29:00|||||||||1
1730136550000|2024-10-28 17:29:10|||||||||1
1730136580000|2024-10-28 17:29:40|||||||||1
1730136590000|2024-10-28 17:29:50|43957.9|43937.9|43956.3|43936.3|43961.3|43941.3|43956.3|43936.3|6
1730136600000|2024-10-28 17:30:00|43957.1|43937.1|43956.3|43936.3|43958|43938|43956.3|43936.3|2
1730136620000|2024-10-28 17:30:20|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|2
1730136630000|2024-10-28 17:30:30|43956.3|43936.3|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|0
1730136650000|2024-10-28 17:30:50|43959.6|43939.6|43961.3|43941.3|43961.3|43941.3|43959.6|43939.6|0
1730136660000|2024-10-28 17:31:00|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|0
1730136670000|2024-10-28 17:31:10|43959.6|43939.6|43961.3|43941.3|43961.3|43941.3|43959.6|43939.6|0
1730136690000|2024-10-28 17:31:30|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|1
1730136710000|2024-10-28 17:31:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|18
1730136720000|2024-10-28 17:32:00|43963|43943|43961.3|43941.3|43963|43943|43961.3|43941.3|0
1730136730000|2024-10-28 17:32:10|||||||||1
1730136740000|2024-10-28 17:32:20|||||||||2
1730136750000|2024-10-28 17:32:30|43960.5|43940.5|43958.8|43938.8|43960.5|43940.5|43958.8|43938.8|1
1730136760000|2024-10-28 17:32:40|43960.5|43940.5|43961.3|43941.3|43961.3|43941.3|43958|43938|9
1730136770000|2024-10-28 17:32:50|43958.8|43938.8|43961.3|43941.3|43961.3|43941.3|43958.8|43938.8|5
1730136780000|2024-10-28 17:33:00|43959.6|43939.6|43958.8|43938.8|43959.6|43939.6|43958.8|43938.8|5
1730136790000|2024-10-28 17:33:10|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|1
1730136810000|2024-10-28 17:33:30|43962.1|43942.1|43961.3|43941.3|43962.1|43942.1|43961.3|43941.3|5
1730136820000|2024-10-28 17:33:40|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|1
1730136830000|2024-10-28 17:33:50|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|2
1730136840000|2024-10-28 17:34:00|43962.1|43942.1|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|3
1730136850000|2024-10-28 17:34:10|43964.8|43944.8|43963.1|43943.1|43964.8|43944.8|43963.1|43943.1|5
1730136860000|2024-10-28 17:34:20|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|0
1730136870000|2024-10-28 17:34:30|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|3
1730136880000|2024-10-28 17:34:40|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|0
1730136890000|2024-10-28 17:34:50|43963.1|43943.1|43962.3|43942.3|43964.8|43944.8|43962.3|43942.3|1
1730136900000|2024-10-28 17:35:00|43959.8|43939.8|43960.6|43940.6|43960.6|43940.6|43959.8|43939.8|2
1730136910000|2024-10-28 17:35:10|43959.8|43939.8|43962.3|43942.3|43962.3|43942.3|43959.8|43939.8|1
1730136920000|2024-10-28 17:35:20|43960.6|43940.6|43963.1|43943.1|43963.1|43943.1|43958.9|43938.9|6
1730136940000|2024-10-28 17:35:40|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.1|43943.1|0
1730136950000|2024-10-28 17:35:50|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|10
1730136960000|2024-10-28 17:36:00|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|5
1730137000000|2024-10-28 17:36:40|||||||||1
1730137010000|2024-10-28 17:36:50|43967.2|43947.2|43968.9|43948.9|43968.9|43948.9|43967.2|43947.2|3
1730137040000|2024-10-28 17:37:20|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|3
1730137050000|2024-10-28 17:37:30|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|0
1730137060000|2024-10-28 17:37:40|43970.4|43950.4|43969.7|43949.7|43970.4|43950.4|43969.7|43949.7|0
1730137070000|2024-10-28 17:37:50|43972.2|43952.2|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|0
1730137130000|2024-10-28 17:38:50|43970.5|43950.5|43974.7|43954.7|43974.7|43954.7|43970.5|43950.5|3
1730137140000|2024-10-28 17:39:00|43977.2|43957.2|43976.4|43956.4|43977.2|43957.2|43976.4|43956.4|13
1730137150000|2024-10-28 17:39:10|43974.7|43954.7|43977.2|43957.2|43977.2|43957.2|43974.7|43954.7|3
1730137160000|2024-10-28 17:39:20|43978.9|43958.9|43976.4|43956.4|43978.9|43958.9|43976.4|43956.4|10
1730137170000|2024-10-28 17:39:30|||||||||4
1730137180000|2024-10-28 17:39:40|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|0
1730137190000|2024-10-28 17:39:50|||||||||1
1730137200000|2024-10-28 17:40:00|||||||||3
1730137210000|2024-10-28 17:40:10|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|10
1730137220000|2024-10-28 17:40:20|||||||||9
1730137230000|2024-10-28 17:40:30|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|0
1730137240000|2024-10-28 17:40:40|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|3
1730137250000|2024-10-28 17:40:50|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|2
1730137260000|2024-10-28 17:41:00|43973.9|43953.9|43968.9|43948.9|43973.9|43953.9|43968.9|43948.9|3
1730137270000|2024-10-28 17:41:10|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43968.9|43948.9|0
1730137280000|2024-10-28 17:41:20|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43967.2|43947.2|3
1730137290000|2024-10-28 17:41:30|43970.6|43950.6|43971.4|43951.4|43971.4|43951.4|43970.6|43950.6|1
1730137300000|2024-10-28 17:41:40|||||||||1
1730137310000|2024-10-28 17:41:50|||||||||1
1730137320000|2024-10-28 17:42:00|||||||||1
1730137330000|2024-10-28 17:42:10|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|1
1730137350000|2024-10-28 17:42:30|43968.1|43948.1|43966.4|43946.4|43968.1|43948.1|43966.4|43946.4|0
1730137370000|2024-10-28 17:42:50|43968.1|43948.1|43968.9|43948.9|43968.9|43948.9|43968.1|43948.1|1
1730137380000|2024-10-28 17:43:00|43968.1|43948.1|43966.4|43946.4|43968.1|43948.1|43966.4|43946.4|0
1730137400000|2024-10-28 17:43:20|43967.2|43947.2|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|3
1730137410000|2024-10-28 17:43:30|43968.1|43948.1|43968.9|43948.9|43968.9|43948.9|43968.1|43948.1|1
1730137420000|2024-10-28 17:43:40|43969.7|43949.7|43968.9|43948.9|43971.4|43951.4|43968.9|43948.9|3
1730137430000|2024-10-28 17:43:50|||||||||1
1730137440000|2024-10-28 17:44:00|43968.1|43948.1|43966.4|43946.4|43968.1|43948.1|43966.4|43946.4|0
1730137450000|2024-10-28 17:44:10|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|1
1730137460000|2024-10-28 17:44:20|43969.7|43949.7|43968.9|43948.9|43969.7|43949.7|43968.9|43948.9|1
1730137480000|2024-10-28 17:44:40|43969.7|43949.7|43968.9|43948.9|43969.7|43949.7|43968.9|43948.9|0
1730137490000|2024-10-28 17:44:50|43969.7|43949.7|43966.4|43946.4|43971.4|43951.4|43966.4|43946.4|3
1730137500000|2024-10-28 17:45:00|43968.9|43948.9|43968.9|43948.9|43970.6|43950.6|43968.9|43948.9|3
1730137510000|2024-10-28 17:45:10|43969.7|43949.7|43966.4|43946.4|43971.4|43951.4|43966.4|43946.4|2
1730137520000|2024-10-28 17:45:20|||||||||5
1730137530000|2024-10-28 17:45:30|||||||||3
1730137540000|2024-10-28 17:45:40|||||||||16
1730137560000|2024-10-28 17:46:00|||||||||2
1730137580000|2024-10-28 17:46:20|||||||||1
1730137590000|2024-10-28 17:46:30|43967.2|43947.2|43968.9|43948.9|43968.9|43948.9|43967.2|43947.2|1
1730137610000|2024-10-28 17:46:50|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|1
1730137620000|2024-10-28 17:47:00|43968.1|43948.1|43966.4|43946.4|43968.1|43948.1|43966.4|43946.4|1
1730137630000|2024-10-28 17:47:10|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|5
1730137640000|2024-10-28 17:47:20|||||||||3
1730137670000|2024-10-28 17:47:50|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|3
1730137680000|2024-10-28 17:48:00|||||||||3
1730137690000|2024-10-28 17:48:10|43960.6|43940.6|43961.4|43941.4|43961.4|43941.4|43958.9|43938.9|0
1730137700000|2024-10-28 17:48:20|43960.6|43940.6|43958.9|43938.9|43960.6|43940.6|43958.9|43938.9|1
1730137710000|2024-10-28 17:48:30|43958.1|43938.1|43953.9|43933.9|43958.1|43938.1|43953.9|43933.9|2
1730137720000|2024-10-28 17:48:40|43954.7|43934.7|43956.4|43936.4|43956.4|43936.4|43954.7|43934.7|0
1730137730000|2024-10-28 17:48:50|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|4
1730137750000|2024-10-28 17:49:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|1
1730137760000|2024-10-28 17:49:20|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|43953.1|43933.1|4
1730137770000|2024-10-28 17:49:30|43954.8|43934.8|43952.3|43932.3|43954.8|43934.8|43952.3|43932.3|7
1730137780000|2024-10-28 17:49:40|43954.8|43934.8|43952.3|43932.3|43954.8|43934.8|43952.3|43932.3|9
1730137790000|2024-10-28 17:49:50|43951.5|43931.5|43949.8|43929.8|43951.5|43931.5|43949.8|43929.8|15
1730137800000|2024-10-28 17:50:00|||||||||3
1730137810000|2024-10-28 17:50:10|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|0
1730137850000|2024-10-28 17:50:50|43953.1|43933.1|43954.8|43934.8|43954.8|43934.8|43952.3|43932.3|5
1730137860000|2024-10-28 17:51:00|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|3
1730137870000|2024-10-28 17:51:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|0
1730137880000|2024-10-28 17:51:20|||||||||2
1730137900000|2024-10-28 17:51:40|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|27
1730137920000|2024-10-28 17:52:00|43958.1|43938.1|43953.9|43933.9|43958.1|43938.1|43953.9|43933.9|93
1730137930000|2024-10-28 17:52:10|43956.4|43936.4|43953.9|43933.9|43956.4|43936.4|43953.9|43933.9|0
1730137940000|2024-10-28 17:52:20|43953.1|43933.1|43951.4|43931.4|43953.1|43933.1|43951.4|43931.4|9
1730137970000|2024-10-28 17:52:50|||||||||2
1730138000000|2024-10-28 17:53:20|||||||||3
1730138010000|2024-10-28 17:53:30|43952.2|43932.2|43953.9|43933.9|43953.9|43933.9|43952.2|43932.2|0
1730138030000|2024-10-28 17:53:50|43953.1|43933.1|43951.4|43931.4|43953.1|43933.1|43951.4|43931.4|0
1730138040000|2024-10-28 17:54:00|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|0
1730138050000|2024-10-28 17:54:10|43952.2|43932.2|43943.1|43923.1|43952.2|43932.2|43943.1|43923.1|17
1730138060000|2024-10-28 17:54:20|43941.4|43921.4|43936.4|43916.4|43941.4|43921.4|43936.4|43916.4|12
1730138070000|2024-10-28 17:54:30|43933.9|43913.9|43931.4|43911.4|43936.4|43916.4|43931.4|43911.4|15
1730138080000|2024-10-28 17:54:40|43933.1|43913.1|43931.4|43911.4|43933.9|43913.9|43931.4|43911.4|5
1730138090000|2024-10-28 17:54:50|43933.9|43913.9|43933.9|43913.9|43933.9|43913.9|43931.4|43911.4|14
1730138100000|2024-10-28 17:55:00|43933.1|43913.1|43933.9|43913.9|43933.9|43913.9|43929.7|43909.7|6
1730138110000|2024-10-28 17:55:10|43933.1|43913.1|43933.9|43913.9|43933.9|43913.9|43931.4|43911.4|0
1730138120000|2024-10-28 17:55:20|||||||||2
1730138130000|2024-10-28 17:55:30|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|0
1730138140000|2024-10-28 17:55:40|43936.4|43916.4|43938.9|43918.9|43938.9|43918.9|43936.4|43916.4|5
1730138190000|2024-10-28 17:56:30|||||||||2
1730138210000|2024-10-28 17:56:50|||||||||1
1730138230000|2024-10-28 17:57:10|43936.4|43916.4|43941.4|43921.4|43941.4|43921.4|43936.4|43916.4|10
1730138240000|2024-10-28 17:57:20|43943.9|43923.9|43946.4|43926.4|43946.4|43926.4|43943.9|43923.9|8
1730138250000|2024-10-28 17:57:30|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|2
1730138260000|2024-10-28 17:57:40|||||||||2
1730138270000|2024-10-28 17:57:50|43949.7|43929.7|43951.4|43931.4|43951.4|43931.4|43949.7|43929.7|1
1730138280000|2024-10-28 17:58:00|43952.2|43932.2|43953.9|43933.9|43953.9|43933.9|43952.2|43932.2|0
1730138300000|2024-10-28 17:58:20|||||||||3
1730138310000|2024-10-28 17:58:30|43951.4|43931.4|43951.4|43931.4|43953.9|43933.9|43951.4|43931.4|6
1730138320000|2024-10-28 17:58:40|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|1
1730138330000|2024-10-28 17:58:50|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|0
1730138350000|2024-10-28 17:59:10|||||||||3
1730138360000|2024-10-28 17:59:20|43957.2|43937.2|43958|43938|43958|43938|43957.2|43937.2|12
1730138370000|2024-10-28 17:59:30|43959.7|43939.7|43958.9|43938.9|43959.7|43939.7|43958.9|43938.9|5
1730138380000|2024-10-28 17:59:40|43959.7|43939.7|43958.9|43938.9|43959.7|43939.7|43958.9|43938.9|4
1730138400000|2024-10-28 18:00:00|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|2
1730138450000|2024-10-28 18:00:50|||||||||3
1730138470000|2024-10-28 18:01:10|43953|43933|43949.7|43929.7|43953|43933|43949.7|43929.7|2
1730138480000|2024-10-28 18:01:20|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|3
1730138490000|2024-10-28 18:01:30|43950.6|43930.6|43948.9|43928.9|43950.6|43930.6|43948.9|43928.9|3
1730138500000|2024-10-28 18:01:40|43946.4|43926.4|43948.9|43928.9|43948.9|43928.9|43946.4|43926.4|1
1730138510000|2024-10-28 18:01:50|43946.4|43926.4|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|0
1730138520000|2024-10-28 18:02:00|43947.2|43927.2|43948.9|43928.9|43948.9|43928.9|43947.2|43927.2|2
1730138530000|2024-10-28 18:02:10|||||||||1
1730138540000|2024-10-28 18:02:20|43948.2|43928.2|43946.4|43926.4|43948.2|43928.2|43946.4|43926.4|0
1730138550000|2024-10-28 18:02:30|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|0
1730138570000|2024-10-28 18:02:50|43947.2|43927.2|43951.4|43931.4|43951.4|43931.4|43947.2|43927.2|0
1730138580000|2024-10-28 18:03:00|||||||||1
1730138610000|2024-10-28 18:03:30|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|2
1730138620000|2024-10-28 18:03:40|43948.2|43928.2|43949|43929|43949|43929|43947.2|43927.2|0
1730138630000|2024-10-28 18:03:50|43950.7|43930.7|43951.5|43931.5|43951.5|43931.5|43950.7|43930.7|0
1730138660000|2024-10-28 18:04:20|||||||||1
1730138670000|2024-10-28 18:04:30|||||||||4
1730138680000|2024-10-28 18:04:40|43952.2|43932.2|43954|43934|43954|43934|43951.5|43931.5|0
1730138700000|2024-10-28 18:05:00|||||||||8
1730138710000|2024-10-28 18:05:10|||||||||3
1730138730000|2024-10-28 18:05:30|||||||||2
1730138750000|2024-10-28 18:05:50|||||||||1
1730138760000|2024-10-28 18:06:00|43953.2|43933.2|43954|43934|43954|43934|43953.2|43933.2|1
1730138770000|2024-10-28 18:06:10|43953.2|43933.2|43954|43934|43954|43934|43951.5|43931.5|2
1730138790000|2024-10-28 18:06:30|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|0
1730138800000|2024-10-28 18:06:40|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|0
1730138820000|2024-10-28 18:07:00|||||||||1
1730138830000|2024-10-28 18:07:10|||||||||1
1730138840000|2024-10-28 18:07:20|43959|43939|43961.5|43941.5|43961.5|43941.5|43956.5|43936.5|0
1730138850000|2024-10-28 18:07:30|43959.8|43939.8|43961.5|43941.5|43961.5|43941.5|43959|43939|1
1730138890000|2024-10-28 18:08:10|||||||||2
1730138910000|2024-10-28 18:08:30|||||||||1
1730138940000|2024-10-28 18:09:00|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|2
1730138950000|2024-10-28 18:09:10|43967.3|43947.3|43969|43949|43969|43949|43967.3|43947.3|2
1730138960000|2024-10-28 18:09:20|43971.5|43951.5|43974|43954|43974|43954|43969|43949|0
1730138980000|2024-10-28 18:09:40|43976.5|43956.5|43971.5|43951.5|43976.5|43956.5|43971.5|43951.5|6
1730138990000|2024-10-28 18:09:50|43973.2|43953.2|43971.5|43951.5|43974|43954|43971.5|43951.5|5
1730139000000|2024-10-28 18:10:00|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|3
1730139010000|2024-10-28 18:10:10|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|2
1730139020000|2024-10-28 18:10:20|43970.7|43950.7|43971.5|43951.5|43971.5|43951.5|43969|43949|0
1730139030000|2024-10-28 18:10:30|43969.8|43949.8|43971.5|43951.5|43971.5|43951.5|43969.8|43949.8|1
1730139040000|2024-10-28 18:10:40|43970.7|43950.7|43966.5|43946.5|43970.7|43950.7|43966.5|43946.5|3
1730139050000|2024-10-28 18:10:50|43969|43949|43969|43949|43969|43949|43969|43949|1
1730139060000|2024-10-28 18:11:00|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|2
1730139070000|2024-10-28 18:11:10|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|2
1730139100000|2024-10-28 18:11:40|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|2
1730139120000|2024-10-28 18:12:00|43959|43939|43961.5|43941.5|43961.5|43941.5|43959|43939|1
1730139130000|2024-10-28 18:12:10|43959.8|43939.8|43959|43939|43959.8|43939.8|43959|43939|1
1730139140000|2024-10-28 18:12:20|43958.2|43938.2|43956.5|43936.5|43958.2|43938.2|43956.5|43936.5|0
1730139150000|2024-10-28 18:12:30|||||||||1
1730139170000|2024-10-28 18:12:50|43957.3|43937.3|43956.5|43936.5|43958.2|43938.2|43956.5|43936.5|3
1730139180000|2024-10-28 18:13:00|||||||||1
1730139200000|2024-10-28 18:13:20|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|1
1730139210000|2024-10-28 18:13:30|||||||||1
1730139230000|2024-10-28 18:13:50|||||||||1
1730139240000|2024-10-28 18:14:00|||||||||2
1730139280000|2024-10-28 18:14:40|43953.2|43933.2|43954|43934|43954|43934|43953.2|43933.2|4
1730139290000|2024-10-28 18:14:50|43954.8|43934.8|43951.5|43931.5|43954.8|43934.8|43951.5|43931.5|1
1730139320000|2024-10-28 18:15:20|43954|43934|43956.5|43936.5|43956.5|43936.5|43954|43934|1
1730139330000|2024-10-28 18:15:30|43955.7|43935.7|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|4
1730139340000|2024-10-28 18:15:40|||||||||2
1730139360000|2024-10-28 18:16:00|43957.3|43937.3|43956.5|43936.5|43957.3|43937.3|43956.5|43936.5|1
1730139420000|2024-10-28 18:17:00|||||||||1
1730139430000|2024-10-28 18:17:10|43957.3|43937.3|43954|43934|43959|43939|43954|43934|9
1730139440000|2024-10-28 18:17:20|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|6
1730139450000|2024-10-28 18:17:30|43954|43934|43954|43934|43954|43934|43954|43934|0
1730139520000|2024-10-28 18:18:40|43953.2|43933.2|43951.5|43931.5|43953.2|43933.2|43951.5|43931.5|4
1730139540000|2024-10-28 18:19:00|||||||||10
1730139550000|2024-10-28 18:19:10|43949|43929|43949|43929|43949|43929|43949|43929|2
1730139570000|2024-10-28 18:19:30|||||||||3
1730139580000|2024-10-28 18:19:40|||||||||3
1730139590000|2024-10-28 18:19:50|43949.8|43929.8|43951.5|43931.5|43951.5|43931.5|43949.8|43929.8|0
1730139600000|2024-10-28 18:20:00|||||||||1
1730139610000|2024-10-28 18:20:10|||||||||3
1730139620000|2024-10-28 18:20:20|43952.3|43932.3|43954|43934|43954|43934|43951.5|43931.5|0
1730139630000|2024-10-28 18:20:30|43953.2|43933.2|43954|43934|43954|43934|43953.2|43933.2|0
1730139640000|2024-10-28 18:20:40|43953.2|43933.2|43951.5|43931.5|43953.2|43933.2|43951.5|43931.5|0
1730139650000|2024-10-28 18:20:50|43954|43934|43954|43934|43954|43934|43954|43934|1
1730139660000|2024-10-28 18:21:00|43953.2|43933.2|43954|43934|43954|43934|43951.5|43931.5|0
1730139670000|2024-10-28 18:21:10|||||||||1
1730139700000|2024-10-28 18:21:40|||||||||1
1730139710000|2024-10-28 18:21:50|43953.2|43933.2|43954|43934|43954|43934|43953.2|43933.2|1
1730139720000|2024-10-28 18:22:00|43953.2|43933.2|43951.5|43931.5|43953.2|43933.2|43951.5|43931.5|1
1730139770000|2024-10-28 18:22:50|||||||||2
1730139780000|2024-10-28 18:23:00|43949|43929|43949|43929|43949|43929|43949|43929|3
1730139790000|2024-10-28 18:23:10|||||||||1
1730139810000|2024-10-28 18:23:30|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43944|43924|11
1730139820000|2024-10-28 18:23:40|||||||||6
1730139830000|2024-10-28 18:23:50|||||||||1
1730139850000|2024-10-28 18:24:10|||||||||2
1730139860000|2024-10-28 18:24:20|43949|43929|43949|43929|43949|43929|43949|43929|0
1730139920000|2024-10-28 18:25:20|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|2
1730139930000|2024-10-28 18:25:30|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1730139950000|2024-10-28 18:25:50|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|7
1730139960000|2024-10-28 18:26:00|||||||||1
1730140000000|2024-10-28 18:26:40|||||||||1
1730140020000|2024-10-28 18:27:00|43957.3|43937.3|43961.5|43941.5|43961.5|43941.5|43957.3|43937.3|6
1730140040000|2024-10-28 18:27:20|||||||||1
1730140050000|2024-10-28 18:27:30|43964|43944|43964|43944|43964|43944|43964|43944|2
1730140060000|2024-10-28 18:27:40|||||||||1
1730140070000|2024-10-28 18:27:50|||||||||4
1730140080000|2024-10-28 18:28:00|43963.2|43943.2|43961.5|43941.5|43963.2|43943.2|43961.5|43941.5|2
1730140100000|2024-10-28 18:28:20|43959|43939|43954|43934|43959|43939|43954|43934|11
1730140110000|2024-10-28 18:28:30|43954.8|43934.8|43954|43934|43954.8|43934.8|43951.5|43931.5|2
1730140120000|2024-10-28 18:28:40|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|1
1730140130000|2024-10-28 18:28:50|||||||||1
1730140140000|2024-10-28 18:29:00|43954|43934|43954|43934|43954|43934|43954|43934|1
1730140150000|2024-10-28 18:29:10|43954.8|43934.8|43954|43934|43956.5|43936.5|43954|43934|2
1730140160000|2024-10-28 18:29:20|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|2
1730140170000|2024-10-28 18:29:30|43951.5|43931.5|43954|43934|43954.8|43934.8|43951.5|43931.5|3
1730140180000|2024-10-28 18:29:40|43951.5|43931.5|43952.3|43932.3|43952.3|43932.3|43951.5|43931.5|0
1730140190000|2024-10-28 18:29:50|43954|43934|43954|43934|43954|43934|43954|43934|0
1730140200000|2024-10-28 18:30:00|43954.8|43934.8|43954|43934|43956.5|43936.5|43953.2|43933.2|7
1730140210000|2024-10-28 18:30:10|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1730140220000|2024-10-28 18:30:20|43952.3|43932.3|43954|43934|43954|43934|43951.5|43931.5|1
1730140230000|2024-10-28 18:30:30|43954.8|43934.8|43956.5|43936.5|43956.5|43936.5|43954.8|43934.8|0
1730140240000|2024-10-28 18:30:40|||||||||2
1730140250000|2024-10-28 18:30:50|||||||||1
1730140270000|2024-10-28 18:31:10|43959|43939|43959|43939|43959|43939|43959|43939|2
1730140280000|2024-10-28 18:31:20|43959.8|43939.8|43959|43939|43959.8|43939.8|43959|43939|0
1730140290000|2024-10-28 18:31:30|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43959|43939|1
1730140310000|2024-10-28 18:31:50|43961.6|43941.6|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|0
1730140330000|2024-10-28 18:32:10|||||||||3
1730140370000|2024-10-28 18:32:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|5
1730140380000|2024-10-28 18:33:00|||||||||3
1730140390000|2024-10-28 18:33:10|43967.3|43947.3|43969.1|43949.1|43969.1|43949.1|43967.3|43947.3|1
1730140410000|2024-10-28 18:33:30|||||||||1
1730140430000|2024-10-28 18:33:50|43968.3|43948.3|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|7
1730140440000|2024-10-28 18:34:00|43967.4|43947.4|43971.6|43951.6|43971.6|43951.6|43967.4|43947.4|3
1730140450000|2024-10-28 18:34:10|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|2
1730140480000|2024-10-28 18:34:40|||||||||4
1730140490000|2024-10-28 18:34:50|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|1
1730140500000|2024-10-28 18:35:00|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|1
1730140510000|2024-10-28 18:35:10|43971.6|43951.6|43974.1|43954.1|43974.1|43954.1|43971.6|43951.6|0
1730140520000|2024-10-28 18:35:20|43973.3|43953.3|43971.6|43951.6|43974.1|43954.1|43971.6|43951.6|4
1730140530000|2024-10-28 18:35:30|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|4
1730140540000|2024-10-28 18:35:40|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|1
1730140550000|2024-10-28 18:35:50|43970.8|43950.8|43969.1|43949.1|43970.8|43950.8|43969.1|43949.1|0
1730140560000|2024-10-28 18:36:00|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|0
1730140570000|2024-10-28 18:36:10|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|43969.9|43949.9|0
1730140580000|2024-10-28 18:36:20|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43970.8|43950.8|1
1730140600000|2024-10-28 18:36:40|43970.8|43950.8|43971.6|43951.6|43971.6|43951.6|43970.8|43950.8|0
1730140610000|2024-10-28 18:36:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|2
1730140620000|2024-10-28 18:37:00|43969.1|43949.1|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|6
1730140660000|2024-10-28 18:37:40|||||||||1
1730140680000|2024-10-28 18:38:00|43967.4|43947.4|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|0
1730140690000|2024-10-28 18:38:10|||||||||1
1730140700000|2024-10-28 18:38:20|43965.8|43945.8|43966.6|43946.6|43966.6|43946.6|43965.8|43945.8|1
1730140710000|2024-10-28 18:38:30|43967.4|43947.4|43969.1|43949.1|43969.1|43949.1|43967.4|43947.4|0
1730140720000|2024-10-28 18:38:40|43968.3|43948.3|43969.1|43949.1|43969.1|43949.1|43966.6|43946.6|0
1730140730000|2024-10-28 18:38:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|0
1730140740000|2024-10-28 18:39:00|43969.1|43949.1|43969.1|43949.1|43971.6|43951.6|43968.3|43948.3|2
1730140750000|2024-10-28 18:39:10|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|2
1730140760000|2024-10-28 18:39:20|43970.8|43950.8|43969.1|43949.1|43970.8|43950.8|43969.1|43949.1|2
1730140790000|2024-10-28 18:39:50|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|2
1730140800000|2024-10-28 18:40:00|43970.8|43950.8|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|0
1730140850000|2024-10-28 18:40:50|43973.3|43953.3|43974.1|43954.1|43974.1|43954.1|43971.6|43951.6|2
1730140860000|2024-10-28 18:41:00|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|5
1730140870000|2024-10-28 18:41:10|||||||||3
1730140890000|2024-10-28 18:41:30|43973.3|43953.3|43971.6|43951.6|43974.1|43954.1|43971.6|43951.6|0
1730140910000|2024-10-28 18:41:50|||||||||1
1730140920000|2024-10-28 18:42:00|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|3
1730140940000|2024-10-28 18:42:20|||||||||3
1730140950000|2024-10-28 18:42:30|||||||||2
1730140960000|2024-10-28 18:42:40|43973.3|43953.3|43976.6|43956.6|43976.6|43956.6|43973.3|43953.3|1
1730140970000|2024-10-28 18:42:50|43974.1|43954.1|43974.1|43954.1|43976.6|43956.6|43973.3|43953.3|1
1730141000000|2024-10-28 18:43:20|43972.4|43952.4|43974.1|43954.1|43974.1|43954.1|43972.4|43952.4|1
1730141010000|2024-10-28 18:43:30|43973.3|43953.3|43971.6|43951.6|43974.1|43954.1|43971.6|43951.6|2
1730141050000|2024-10-28 18:44:10|43973.3|43953.3|43971.6|43951.6|43973.3|43953.3|43971.6|43951.6|1
1730141070000|2024-10-28 18:44:30|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|3
1730141090000|2024-10-28 18:44:50|43969.9|43949.9|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|3
1730141100000|2024-10-28 18:45:00|||||||||1
1730141110000|2024-10-28 18:45:10|43972.4|43952.4|43974.1|43954.1|43974.1|43954.1|43972.4|43952.4|2
1730141150000|2024-10-28 18:45:50|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|4
1730141160000|2024-10-28 18:46:00|||||||||2
1730141170000|2024-10-28 18:46:10|43976.6|43956.6|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|1
1730141180000|2024-10-28 18:46:20|43976.6|43956.6|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|0
1730141190000|2024-10-28 18:46:30|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43976.6|43956.6|1
1730141200000|2024-10-28 18:46:40|43979.1|43959.1|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|0
1730141210000|2024-10-28 18:46:50|43978.3|43958.3|43980.8|43960.8|43980.8|43960.8|43978.3|43958.3|6
1730141220000|2024-10-28 18:47:00|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|0
1730141240000|2024-10-28 18:47:20|||||||||5
1730141270000|2024-10-28 18:47:50|||||||||2
1730141290000|2024-10-28 18:48:10|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1730141310000|2024-10-28 18:48:30|43975.8|43955.8|43974.1|43954.1|43975.8|43955.8|43974.1|43954.1|0
1730141320000|2024-10-28 18:48:40|43976.6|43956.6|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|0
1730141340000|2024-10-28 18:49:00|43974.9|43954.9|43976.6|43956.6|43976.6|43956.6|43974.9|43954.9|3
1730141360000|2024-10-28 18:49:20|||||||||2
1730141390000|2024-10-28 18:49:50|43979.1|43959.1|43976.6|43956.6|43979.1|43959.1|43976.6|43956.6|6
1730141400000|2024-10-28 18:50:00|43975.8|43955.8|43975.8|43955.8|43976.6|43956.6|43975.8|43955.8|12
1730141410000|2024-10-28 18:50:10|||||||||2
1730141420000|2024-10-28 18:50:20|43976.6|43956.6|43975.8|43955.8|43976.6|43956.6|43975.8|43955.8|5
1730141430000|2024-10-28 18:50:30|43975|43955|43975.8|43955.8|43975.8|43955.8|43975|43955|5
1730141440000|2024-10-28 18:50:40|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|0
1730141480000|2024-10-28 18:51:20|43974.1|43954.1|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|4
1730141500000|2024-10-28 18:51:40|43976.6|43956.6|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|3
1730141510000|2024-10-28 18:51:50|43974.9|43954.9|43976.6|43956.6|43976.6|43956.6|43974.9|43954.9|0
1730141520000|2024-10-28 18:52:00|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|3
1730141530000|2024-10-28 18:52:10|||||||||2
1730141570000|2024-10-28 18:52:50|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|5
1730141620000|2024-10-28 18:53:40|43978.3|43958.3|43976.6|43956.6|43978.3|43958.3|43976.6|43956.6|2
1730141630000|2024-10-28 18:53:50|||||||||2
1730141650000|2024-10-28 18:54:10|43979.1|43959.1|43981.6|43961.6|43981.6|43961.6|43979.1|43959.1|4
1730141670000|2024-10-28 18:54:30|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|16
1730141680000|2024-10-28 18:54:40|43984.1|43964.1|43986.6|43966.6|43986.6|43966.6|43984.1|43964.1|2
1730141690000|2024-10-28 18:54:50|||||||||5
1730141700000|2024-10-28 18:55:00|43989.1|43969.1|43989.9|43969.9|43989.9|43969.9|43989.1|43969.1|28
1730141710000|2024-10-28 18:55:10|43991.6|43971.6|43994.1|43974.1|43994.1|43974.1|43991.6|43971.6|0
1730141720000|2024-10-28 18:55:20|||||||||2
1730141730000|2024-10-28 18:55:30|43993.3|43973.3|43991.6|43971.6|43993.3|43973.3|43989.9|43969.9|8
1730141740000|2024-10-28 18:55:40|43990.8|43970.8|43991.6|43971.6|43991.6|43971.6|43989.1|43969.1|1
1730141750000|2024-10-28 18:55:50|43993.3|43973.3|43990.8|43970.8|43993.3|43973.3|43990.8|43970.8|0
1730141760000|2024-10-28 18:56:00|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|1
1730141800000|2024-10-28 18:56:40|||||||||1
1730141840000|2024-10-28 18:57:20|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|16
1730141850000|2024-10-28 18:57:30|||||||||1
1730141880000|2024-10-28 18:58:00|43989.9|43969.9|43988.3|43968.3|43989.9|43969.9|43988.3|43968.3|2
1730141900000|2024-10-28 18:58:20|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|0
1730141910000|2024-10-28 18:58:30|||||||||10
1730141920000|2024-10-28 18:58:40|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|2
1730141930000|2024-10-28 18:58:50|43988.4|43968.4|43985.1|43965.1|43988.4|43968.4|43985.1|43965.1|13
1730141940000|2024-10-28 18:59:00|43984.3|43964.3|43985.9|43965.9|43985.9|43965.9|43982.6|43962.6|19
1730141950000|2024-10-28 18:59:10|43985.1|43965.1|43982.6|43962.6|43985.1|43965.1|43982.6|43962.6|0
1730141960000|2024-10-28 18:59:20|43981.8|43961.8|43980.1|43960.1|43982.6|43962.6|43980.1|43960.1|0
1730141980000|2024-10-28 18:59:40|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|3
1730141990000|2024-10-28 18:59:50|43978.4|43958.4|43975.1|43955.1|43980.1|43960.1|43975.1|43955.1|0
1730142000000|2024-10-28 19:00:00|43972.6|43952.6|43967.6|43947.6|43972.6|43952.6|43965.1|43945.1|17
1730142010000|2024-10-28 19:00:10|43966.8|43946.8|43967.6|43947.6|43970.1|43950.1|43965.1|43945.1|0
1730142020000|2024-10-28 19:00:20|43969.3|43949.3|43967.6|43947.6|43969.3|43949.3|43967.6|43947.6|1
1730142030000|2024-10-28 19:00:30|43966.8|43946.8|43965.1|43945.1|43966.8|43946.8|43965.1|43945.1|0
1730142040000|2024-10-28 19:00:40|43964.3|43944.3|43962.6|43942.6|43964.3|43944.3|43962.6|43942.6|0
1730142050000|2024-10-28 19:00:50|43963.4|43943.4|43965.1|43945.1|43965.1|43945.1|43962.6|43942.6|1
1730142060000|2024-10-28 19:01:00|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|3
1730142070000|2024-10-28 19:01:10|43965.1|43945.1|43967.6|43947.6|43967.6|43947.6|43965.1|43945.1|0
1730142080000|2024-10-28 19:01:20|43968.4|43948.4|43970.1|43950.1|43970.1|43950.1|43967.6|43947.6|0
1730142100000|2024-10-28 19:01:40|||||||||1
1730142130000|2024-10-28 19:02:10|43970.9|43950.9|43970.1|43950.1|43972.6|43952.6|43970.1|43950.1|0
1730142140000|2024-10-28 19:02:20|||||||||1
1730142160000|2024-10-28 19:02:40|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|0
1730142180000|2024-10-28 19:03:00|||||||||1
1730142190000|2024-10-28 19:03:10|43970.9|43950.9|43972.6|43952.6|43972.6|43952.6|43970.9|43950.9|2
1730142200000|2024-10-28 19:03:20|43973.4|43953.4|43975.1|43955.1|43975.1|43955.1|43973.4|43953.4|0
1730142210000|2024-10-28 19:03:30|||||||||1
1730142240000|2024-10-28 19:04:00|||||||||3
1730142270000|2024-10-28 19:04:30|||||||||2
1730142280000|2024-10-28 19:04:40|43972.6|43952.6|43970.1|43950.1|43972.6|43952.6|43970.1|43950.1|2
1730142290000|2024-10-28 19:04:50|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|12
1730142300000|2024-10-28 19:05:00|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43966.8|43946.8|1
1730142390000|2024-10-28 19:06:30|||||||||2
1730142400000|2024-10-28 19:06:40|||||||||1
1730142420000|2024-10-28 19:07:00|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|1
1730142430000|2024-10-28 19:07:10|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|3
1730142450000|2024-10-28 19:07:30|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|3
1730142510000|2024-10-28 19:08:30|||||||||1
1730142550000|2024-10-28 19:09:10|||||||||3
1730142560000|2024-10-28 19:09:20|43958.5|43938.5|43957.7|43937.7|43958.5|43938.5|43957.7|43937.7|9
1730142570000|2024-10-28 19:09:30|43956|43936|43956|43936|43956|43936|43955.2|43935.2|1
1730142580000|2024-10-28 19:09:40|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|1
1730142590000|2024-10-28 19:09:50|||||||||6
1730142600000|2024-10-28 19:10:00|||||||||16
1730142630000|2024-10-28 19:10:30|||||||||6
1730142640000|2024-10-28 19:10:40|||||||||5
1730142660000|2024-10-28 19:11:00|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|1
1730142680000|2024-10-28 19:11:20|||||||||1
1730142690000|2024-10-28 19:11:30|||||||||7
1730142700000|2024-10-28 19:11:40|||||||||4
1730142710000|2024-10-28 19:11:50|||||||||1
1730142720000|2024-10-28 19:12:00|||||||||1
1730142750000|2024-10-28 19:12:30|||||||||1
1730142760000|2024-10-28 19:12:40|||||||||1
1730142780000|2024-10-28 19:13:00|||||||||2
1730142790000|2024-10-28 19:13:10|||||||||53
1730142800000|2024-10-28 19:13:20|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|8
1730142830000|2024-10-28 19:13:50|||||||||1
1730142850000|2024-10-28 19:14:10|43959.3|43939.3|43961|43941|43961|43941|43959.3|43939.3|2
1730142890000|2024-10-28 19:14:50|43961.8|43941.8|43963.5|43943.5|43963.5|43943.5|43961.8|43941.8|6
1730142920000|2024-10-28 19:15:20|||||||||8
1730142960000|2024-10-28 19:16:00|||||||||2
1730142970000|2024-10-28 19:16:10|||||||||1
1730142990000|2024-10-28 19:16:30|43965.1|43945.1|43968.5|43948.5|43968.5|43948.5|43965.1|43945.1|21
1730143010000|2024-10-28 19:16:50|||||||||2
1730143040000|2024-10-28 19:17:20|43971|43951|43971|43951|43971|43951|43971|43951|0
1730143050000|2024-10-28 19:17:30|43970.2|43950.2|43968.5|43948.5|43970.2|43950.2|43968.5|43948.5|1
1730143060000|2024-10-28 19:17:40|43966|43946|43968.5|43948.5|43968.5|43948.5|43966|43946|2
1730143090000|2024-10-28 19:18:10|43971|43951|43971|43951|43971|43951|43971|43951|3
1730143100000|2024-10-28 19:18:20|||||||||1
1730143130000|2024-10-28 19:18:50|||||||||1
1730143160000|2024-10-28 19:19:20|43971.8|43951.8|43973.5|43953.5|43973.5|43953.5|43971.8|43951.8|6
1730143190000|2024-10-28 19:19:50|||||||||1
1730143200000|2024-10-28 19:20:00|43974.3|43954.3|43977.6|43957.6|43977.6|43957.6|43974.3|43954.3|5
1730143230000|2024-10-28 19:20:30|||||||||2
1730143350000|2024-10-28 19:22:30|||||||||1
1730143360000|2024-10-28 19:22:40|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|5
1730143400000|2024-10-28 19:23:20|43981.7|43961.7|43985.1|43965.1|43985.1|43965.1|43981.7|43961.7|4
1730143420000|2024-10-28 19:23:40|||||||||5
1730143440000|2024-10-28 19:24:00|||||||||2
1730143460000|2024-10-28 19:24:20|43988.6|43968.6|43992.6|43972.6|43992.6|43972.6|43988.6|43968.6|11
1730143470000|2024-10-28 19:24:30|43992.7|43972.7|44000.2|43980.2|44000.2|43980.2|43992.7|43972.7|42
1730143480000|2024-10-28 19:24:40|44001.9|43981.9|44000.2|43980.2|44001.9|43981.9|44000.2|43980.2|34
1730143500000|2024-10-28 19:25:00|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|1
1730143510000|2024-10-28 19:25:10|44001.9|43981.9|44000.2|43980.2|44001.9|43981.9|44000.2|43980.2|0
1730143540000|2024-10-28 19:25:40|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|1
1730143550000|2024-10-28 19:25:50|44000.9|43980.9|44000.2|43980.2|44000.9|43980.9|44000.2|43980.2|4
1730143560000|2024-10-28 19:26:00|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|1
1730143590000|2024-10-28 19:26:30|||||||||1
1730143600000|2024-10-28 19:26:40|||||||||3
1730143610000|2024-10-28 19:26:50|||||||||1
1730143620000|2024-10-28 19:27:00|||||||||3
1730143630000|2024-10-28 19:27:10|44003.5|43983.5|44006|43986|44006|43986|44003.5|43983.5|6
1730143640000|2024-10-28 19:27:20|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|5
1730143650000|2024-10-28 19:27:30|44010|43990|44015|43995|44015|43995|44010|43990|24
1730143670000|2024-10-28 19:27:50|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|44015|43995|2
1730143680000|2024-10-28 19:28:00|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|0
1730143730000|2024-10-28 19:28:50|44016.8|43996.8|44015|43995|44016.8|43996.8|44015|43995|0
1730143750000|2024-10-28 19:29:10|44017.5|43997.5|44019.3|43999.3|44019.3|43999.3|44017.5|43997.5|3
1730143760000|2024-10-28 19:29:20|44018.5|43998.5|44016.8|43996.8|44018.5|43998.5|44016.8|43996.8|1
1730143770000|2024-10-28 19:29:30|||||||||3
1730143780000|2024-10-28 19:29:40|||||||||2
1730143790000|2024-10-28 19:29:50|44011.8|43991.8|44010.2|43990.2|44013.5|43993.5|44010.2|43990.2|18
1730143800000|2024-10-28 19:30:00|44011|43991|44009.3|43989.3|44011|43991|44008.5|43988.5|4
1730143810000|2024-10-28 19:30:10|44008.5|43988.5|44009.3|43989.3|44009.3|43989.3|44008.5|43988.5|3
1730143830000|2024-10-28 19:30:30|44008.5|43988.5|44009.3|43989.3|44009.3|43989.3|44008.5|43988.5|1
1730143840000|2024-10-28 19:30:40|44011|43991|44009.3|43989.3|44011|43991|44008.5|43988.5|0
1730143850000|2024-10-28 19:30:50|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1730143860000|2024-10-28 19:31:00|44009.3|43989.3|44008.5|43988.5|44009.3|43989.3|44008.5|43988.5|8
1730143870000|2024-10-28 19:31:10|44006|43986|44006|43986|44006|43986|44006|43986|0
1730143880000|2024-10-28 19:31:20|44007.7|43987.7|44006|43986|44007.7|43987.7|44006|43986|3
1730143890000|2024-10-28 19:31:30|||||||||1
1730143910000|2024-10-28 19:31:50|44006.8|43986.8|44008.5|43988.5|44008.5|43988.5|44006.8|43986.8|2
1730143920000|2024-10-28 19:32:00|44006|43986|44008.5|43988.5|44008.5|43988.5|44006|43986|0
1730143970000|2024-10-28 19:32:50|||||||||1
1730144000000|2024-10-28 19:33:20|44007.7|43987.7|44006|43986|44007.7|43987.7|44006|43986|1
1730144010000|2024-10-28 19:33:30|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|0
1730144020000|2024-10-28 19:33:40|||||||||3
1730144030000|2024-10-28 19:33:50|44002.7|43982.7|44001|43981|44002.7|43982.7|43998.5|43978.5|5
1730144050000|2024-10-28 19:34:10|43998.5|43978.5|43994.3|43974.3|43998.5|43978.5|43994.3|43974.3|1
1730144080000|2024-10-28 19:34:40|43993.5|43973.5|43996.8|43976.8|43996.8|43976.8|43993.5|43973.5|2
1730144090000|2024-10-28 19:34:50|43995.1|43975.1|43994.3|43974.3|43995.1|43975.1|43994.3|43974.3|1
1730144100000|2024-10-28 19:35:00|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|2
1730144110000|2024-10-28 19:35:10|||||||||1
1730144120000|2024-10-28 19:35:20|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|0
1730144140000|2024-10-28 19:35:40|43998.5|43978.5|43999.3|43979.3|43999.3|43979.3|43997.6|43977.6|0
1730144160000|2024-10-28 19:36:00|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|0
1730144170000|2024-10-28 19:36:10|43997.6|43977.6|43999.3|43979.3|43999.3|43979.3|43997.6|43977.6|0
1730144180000|2024-10-28 19:36:20|44000.1|43980.1|44001.8|43981.8|44001.8|43981.8|44000.1|43980.1|5
1730144220000|2024-10-28 19:37:00|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|3
1730144230000|2024-10-28 19:37:10|43998.5|43978.5|43996.8|43976.8|43998.5|43978.5|43996.8|43976.8|0
1730144240000|2024-10-28 19:37:20|43998.5|43978.5|44001.8|43981.8|44001.8|43981.8|43998.5|43978.5|0
1730144280000|2024-10-28 19:38:00|||||||||1
1730144290000|2024-10-28 19:38:10|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|3
1730144300000|2024-10-28 19:38:20|43998.5|43978.5|43996.8|43976.8|43998.5|43978.5|43996.8|43976.8|2
1730144340000|2024-10-28 19:39:00|||||||||1
1730144380000|2024-10-28 19:39:40|||||||||1
1730144400000|2024-10-28 19:40:00|||||||||1
1730144420000|2024-10-28 19:40:20|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|2
1730144440000|2024-10-28 19:40:40|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|1
1730144480000|2024-10-28 19:41:20|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|0
1730144490000|2024-10-28 19:41:30|44001|43981|43999.3|43979.3|44001|43981|43999.3|43979.3|0
1730144500000|2024-10-28 19:41:40|44000.1|43980.1|44001.8|43981.8|44001.8|43981.8|44000.1|43980.1|0
1730144510000|2024-10-28 19:41:50|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|0
1730144580000|2024-10-28 19:43:00|||||||||7
1730144590000|2024-10-28 19:43:10|44005.1|43985.1|44006.8|43986.8|44006.8|43986.8|44005.1|43985.1|0
1730144610000|2024-10-28 19:43:30|||||||||2
1730144640000|2024-10-28 19:44:00|||||||||1
1730144660000|2024-10-28 19:44:20|||||||||2
1730144670000|2024-10-28 19:44:30|||||||||1
1730144680000|2024-10-28 19:44:40|||||||||4
1730144690000|2024-10-28 19:44:50|||||||||1
1730144700000|2024-10-28 19:45:00|||||||||2
1730144750000|2024-10-28 19:45:50|||||||||5
1730144760000|2024-10-28 19:46:00|||||||||1
1730144790000|2024-10-28 19:46:30|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|1
1730144800000|2024-10-28 19:46:40|44003.5|43983.5|44001.8|43981.8|44003.5|43983.5|44001.8|43981.8|0
1730144810000|2024-10-28 19:46:50|||||||||1
1730144860000|2024-10-28 19:47:40|44001|43981|44001|43981|44001|43981|44001|43981|1
1730144870000|2024-10-28 19:47:50|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|44001.8|43981.8|1
1730144880000|2024-10-28 19:48:00|44003.5|43983.5|44001.8|43981.8|44003.5|43983.5|44001|43981|0
1730144890000|2024-10-28 19:48:10|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44001.8|43981.8|1
1730144900000|2024-10-28 19:48:20|44001.8|43981.8|44001|43981|44001.8|43981.8|43998.5|43978.5|2
1730144910000|2024-10-28 19:48:30|44001.8|43981.8|44001|43981|44003.5|43983.5|44001|43981|2
1730144920000|2024-10-28 19:48:40|||||||||1
1730144950000|2024-10-28 19:49:10|44003.5|43983.5|44001|43981|44003.5|43983.5|44001|43981|0
1730144960000|2024-10-28 19:49:20|44000.2|43980.2|44001|43981|44001|43981|44000.2|43980.2|2
1730144980000|2024-10-28 19:49:40|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|1
1730144990000|2024-10-28 19:49:50|44001|43981|44001|43981|44001|43981|44001|43981|2
1730145000000|2024-10-28 19:50:00|43998.5|43978.5|44001|43981|44001|43981|43998.5|43978.5|1
1730145020000|2024-10-28 19:50:20|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|0
1730145070000|2024-10-28 19:51:10|44001.8|43981.8|44003.5|43983.5|44003.5|43983.5|44001.8|43981.8|4
1730145090000|2024-10-28 19:51:30|44001.8|43981.8|44004.3|43984.3|44004.3|43984.3|44001.8|43981.8|4
1730145130000|2024-10-28 19:52:10|||||||||1
1730145160000|2024-10-28 19:52:40|44005.1|43985.1|44006.8|43986.8|44006.8|43986.8|44005.1|43985.1|5
1730145190000|2024-10-28 19:53:10|||||||||7
1730145210000|2024-10-28 19:53:30|44010.1|43990.1|44016.8|43996.8|44016.8|43996.8|44010.1|43990.1|10
1730145220000|2024-10-28 19:53:40|||||||||4
1730145230000|2024-10-28 19:53:50|||||||||1
1730145240000|2024-10-28 19:54:00|||||||||2
1730145260000|2024-10-28 19:54:20|||||||||6
1730145270000|2024-10-28 19:54:30|||||||||1
1730145300000|2024-10-28 19:55:00|||||||||1
1730145310000|2024-10-28 19:55:10|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|3
1730145320000|2024-10-28 19:55:20|44011.8|43991.8|44014.3|43994.3|44014.3|43994.3|44011.8|43991.8|0
1730145330000|2024-10-28 19:55:30|44015.1|43995.1|44011.8|43991.8|44015.1|43995.1|44011.8|43991.8|0
1730145340000|2024-10-28 19:55:40|44012.6|43992.6|44011.8|43991.8|44013.6|43993.6|44011.8|43991.8|1
1730145360000|2024-10-28 19:56:00|44012.6|43992.6|44011.8|43991.8|44014.3|43994.3|44011.8|43991.8|1
1730145380000|2024-10-28 19:56:20|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|6
1730145390000|2024-10-28 19:56:30|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|6
1730145400000|2024-10-28 19:56:40|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|44016.8|43996.8|0
1730145420000|2024-10-28 19:57:00|44016.9|43996.9|44014.4|43994.4|44016.9|43996.9|44011.9|43991.9|4
1730145440000|2024-10-28 19:57:20|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|0
1730145490000|2024-10-28 19:58:10|||||||||6
1730145520000|2024-10-28 19:58:40|||||||||3
1730145530000|2024-10-28 19:58:50|||||||||2
1730145550000|2024-10-28 19:59:10|||||||||9
1730145560000|2024-10-28 19:59:20|44020.2|44000.2|44019.4|43999.4|44020.2|44000.2|44016.9|43996.9|6
1730145570000|2024-10-28 19:59:30|44018.6|43998.6|44016.9|43996.9|44019.4|43999.4|44016.9|43996.9|0
1730145580000|2024-10-28 19:59:40|44016.1|43996.1|44011.9|43991.9|44016.1|43996.1|44011.9|43991.9|3
1730145590000|2024-10-28 19:59:50|44011.1|43991.1|44009.4|43989.4|44011.1|43991.1|44009.4|43989.4|3
1730145600000|2024-10-28 20:00:00|||||||||6
1730145610000|2024-10-28 20:00:10|44011.1|43991.1|44011.9|43991.9|44011.9|43991.9|44009.4|43989.4|2
1730145620000|2024-10-28 20:00:20|||||||||1
1730145630000|2024-10-28 20:00:30|||||||||2
1730145650000|2024-10-28 20:00:50|44012.7|43992.7|44014.4|43994.4|44014.4|43994.4|44012.7|43992.7|3
1730145660000|2024-10-28 20:01:00|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|1
1730145670000|2024-10-28 20:01:10|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|44014.4|43994.4|0
1730145700000|2024-10-28 20:01:40|||||||||2
1730145730000|2024-10-28 20:02:10|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|0
1730145780000|2024-10-28 20:03:00|||||||||1
1730145810000|2024-10-28 20:03:30|44014.4|43994.4|44011.9|43991.9|44014.4|43994.4|44011.9|43991.9|3
1730145880000|2024-10-28 20:04:40|||||||||5
1730145890000|2024-10-28 20:04:50|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|44009.4|43989.4|2
1730145920000|2024-10-28 20:05:20|44008.6|43988.6|44006.9|43986.9|44008.6|43988.6|44006.9|43986.9|0
1730145960000|2024-10-28 20:06:00|||||||||1
1730145970000|2024-10-28 20:06:10|||||||||1
1730145980000|2024-10-28 20:06:20|||||||||4
1730146000000|2024-10-28 20:06:40|||||||||1
1730146020000|2024-10-28 20:07:00|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44007.7|43987.7|18
1730146040000|2024-10-28 20:07:20|44009.4|43989.4|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|8
1730146050000|2024-10-28 20:07:30|||||||||1
1730146070000|2024-10-28 20:07:50|44009.4|43989.4|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|2
1730146110000|2024-10-28 20:08:30|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|1
1730146190000|2024-10-28 20:09:50|||||||||1
1730146200000|2024-10-28 20:10:00|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|0
1730146230000|2024-10-28 20:10:30|44003.6|43983.6|44004.4|43984.4|44004.4|43984.4|44003.6|43983.6|1
1730146250000|2024-10-28 20:10:50|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1730146270000|2024-10-28 20:11:10|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|0
1730146280000|2024-10-28 20:11:20|44005.2|43985.2|44006.9|43986.9|44006.9|43986.9|44005.2|43985.2|0
1730146310000|2024-10-28 20:11:50|||||||||1
1730146350000|2024-10-28 20:12:30|||||||||5
1730146360000|2024-10-28 20:12:40|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|11
1730146380000|2024-10-28 20:13:00|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1730146400000|2024-10-28 20:13:20|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|44001.9|43981.9|2
1730146470000|2024-10-28 20:14:30|44000.2|43980.2|43996.9|43976.9|44000.2|43980.2|43996.9|43976.9|1
1730146520000|2024-10-28 20:15:20|||||||||2
1730146820000|2024-10-28 20:20:20|43993.5|43973.5|43990.3|43970.3|43993.5|43973.5|43990.3|43970.3|13
1730146830000|2024-10-28 20:20:30|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|30
1730146840000|2024-10-28 20:20:40|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|3
1730146920000|2024-10-28 20:22:00|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|3
1730146930000|2024-10-28 20:22:10|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|0
1730147010000|2024-10-28 20:23:30|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|3
1730147100000|2024-10-28 20:25:00|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|0
1730147130000|2024-10-28 20:25:30|43992|43972|43993.7|43973.7|43993.7|43973.7|43992|43972|5
1730147190000|2024-10-28 20:26:30|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|1
1730147240000|2024-10-28 20:27:20|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|0
1730147280000|2024-10-28 20:28:00|||||||||11
1730147340000|2024-10-28 20:29:00|||||||||2
1730147350000|2024-10-28 20:29:10|||||||||1
1730147430000|2024-10-28 20:30:30|||||||||3
1730147450000|2024-10-28 20:30:50|||||||||2
1730147470000|2024-10-28 20:31:10|||||||||2
1730147490000|2024-10-28 20:31:30|43993.7|43973.7|43992.9|43972.9|43993.7|43973.7|43992.9|43972.9|13
1730147500000|2024-10-28 20:31:40|||||||||1
1730147550000|2024-10-28 20:32:30|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|3
1730147630000|2024-10-28 20:33:50|||||||||1
1730147680000|2024-10-28 20:34:40|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|6
1730147730000|2024-10-28 20:35:30|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|0
1730147740000|2024-10-28 20:35:40|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|0
1730147750000|2024-10-28 20:35:50|43987|43967|43986.2|43966.2|43987.9|43967.9|43986.2|43966.2|0
1730147760000|2024-10-28 20:36:00|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|0
1730147820000|2024-10-28 20:37:00|43987|43967|43987|43967|43987|43967|43987|43967|0
1730147870000|2024-10-28 20:37:50|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|1
1730147880000|2024-10-28 20:38:00|43987|43967|43987|43967|43987|43967|43987|43967|0
1730147890000|2024-10-28 20:38:10|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1730147940000|2024-10-28 20:39:00|||||||||2
1730148040000|2024-10-28 20:40:40|43987|43967|43987|43967|43987|43967|43987|43967|0
1730148060000|2024-10-28 20:41:00|||||||||1
1730148100000|2024-10-28 20:41:40|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|2
1730148110000|2024-10-28 20:41:50|43987|43967|43987|43967|43987|43967|43987|43967|0
1730148130000|2024-10-28 20:42:10|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|1
1730148190000|2024-10-28 20:43:10|43987|43967|43984.5|43964.5|43987|43967|43984.5|43964.5|5
1730148210000|2024-10-28 20:43:30|43983.7|43963.7|43984.5|43964.5|43984.5|43964.5|43983.7|43963.7|2
1730148220000|2024-10-28 20:43:40|43986.2|43966.2|43988.7|43968.7|43988.7|43968.7|43986.2|43966.2|0
1730148230000|2024-10-28 20:43:50|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|0
1730148240000|2024-10-28 20:44:00|43988.7|43968.7|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|0
1730148290000|2024-10-28 20:44:50|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|9
1730148300000|2024-10-28 20:45:00|43986.2|43966.2|43988.7|43968.7|43988.7|43968.7|43986.2|43966.2|0
1730148310000|2024-10-28 20:45:10|||||||||3
1730148320000|2024-10-28 20:45:20|||||||||1
1730148350000|2024-10-28 20:45:50|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|1
1730148370000|2024-10-28 20:46:10|43989.5|43969.5|43988.7|43968.7|43989.5|43969.5|43988.7|43968.7|0
1730148390000|2024-10-28 20:46:30|43987|43967|43986.2|43966.2|43987|43967|43986.2|43966.2|2
1730148420000|2024-10-28 20:47:00|43988.7|43968.7|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|0
1730148440000|2024-10-28 20:47:20|||||||||1
1730148490000|2024-10-28 20:48:10|||||||||1
1730148540000|2024-10-28 20:49:00|43988|43968|43986.2|43966.2|43988.7|43968.7|43986.2|43966.2|0
1730148570000|2024-10-28 20:49:30|||||||||3
1730148600000|2024-10-28 20:50:00|43983.7|43963.7|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|8
1730148620000|2024-10-28 20:50:20|43989.5|43969.5|43991.2|43971.2|43991.2|43971.2|43989.5|43969.5|5
1730148650000|2024-10-28 20:50:50|43990.5|43970.5|43988.7|43968.7|43990.5|43970.5|43988.7|43968.7|1
1730148660000|2024-10-28 20:51:00|43988.8|43968.8|43989.5|43969.5|43989.5|43969.5|43988.8|43968.8|2
1730148670000|2024-10-28 20:51:10|43988.8|43968.8|43988.8|43968.8|43991.3|43971.3|43988.8|43968.8|0
1730148690000|2024-10-28 20:51:30|||||||||2
1730148710000|2024-10-28 20:51:50|43988|43968|43986.3|43966.3|43988.8|43968.8|43986.3|43966.3|1
1730148720000|2024-10-28 20:52:00|43988|43968|43988.8|43968.8|43988.8|43968.8|43986.3|43966.3|0
1730148750000|2024-10-28 20:52:30|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|2
1730148760000|2024-10-28 20:52:40|43991.3|43971.3|43986.3|43966.3|43991.3|43971.3|43986.3|43966.3|1
1730148790000|2024-10-28 20:53:10|43988|43968|43988.8|43968.8|43988.8|43968.8|43986.3|43966.3|0
1730148800000|2024-10-28 20:53:20|43988|43968|43988|43968|43988|43968|43986.3|43966.3|0
1730148810000|2024-10-28 20:53:30|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|0
1730148840000|2024-10-28 20:54:00|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|0
1730148850000|2024-10-28 20:54:10|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|43988.8|43968.8|0
1730148860000|2024-10-28 20:54:20|43988|43968|43988|43968|43988|43968|43988|43968|1
1730148870000|2024-10-28 20:54:30|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|0
1730148880000|2024-10-28 20:54:40|||||||||1
1730148890000|2024-10-28 20:54:50|||||||||1
1730148900000|2024-10-28 20:55:00|43988.8|43968.8|43986.3|43966.3|43988.8|43968.8|43986.3|43966.3|0
1730148910000|2024-10-28 20:55:10|43988|43968|43986.3|43966.3|43988.8|43968.8|43986.3|43966.3|0
1730149040000|2024-10-28 20:57:20|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|1
1730149060000|2024-10-28 20:57:40|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|2
1730149100000|2024-10-28 20:58:20|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|43983.8|43963.8|2
1730149130000|2024-10-28 20:58:50|||||||||3
1730149140000|2024-10-28 20:59:00|43982.2|43962.2|43976.3|43956.3|43982.2|43962.2|43976.3|43956.3|4
1730149150000|2024-10-28 20:59:10|43977.9|43957.9|43976.3|43956.3|43981.3|43961.3|43976.3|43956.3|4
1730149160000|2024-10-28 20:59:20|43977.1|43957.1|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|0
1730149170000|2024-10-28 20:59:30|43978.8|43958.8|43986.3|43966.3|43986.3|43966.3|43978.8|43958.8|6
1730149180000|2024-10-28 20:59:40|43988|43968|43986.3|43966.3|43988|43968|43986.3|43966.3|0
1730149190000|2024-10-28 20:59:50|43988|43968|43986.3|43966.3|43988|43968|43986.3|43966.3|2
1730152810000|2024-10-28 22:00:10|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|0
1730152840000|2024-10-28 22:00:40|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|1
1730152850000|2024-10-28 22:00:50|||||||||3
1730152860000|2024-10-28 22:01:00|||||||||1
1730152900000|2024-10-28 22:01:40|44004|43984|44000.7|43980.7|44004|43984|44000.7|43980.7|5
1730152920000|2024-10-28 22:02:00|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|0
1730152960000|2024-10-28 22:02:40|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|0
1730152970000|2024-10-28 22:02:50|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|1
1730152980000|2024-10-28 22:03:00|43996.5|43976.5|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|2
1730153020000|2024-10-28 22:03:40|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|0
1730153030000|2024-10-28 22:03:50|43997.4|43977.4|43998.2|43978.2|43998.2|43978.2|43995.7|43975.7|0
1730153050000|2024-10-28 22:04:10|||||||||2
1730153070000|2024-10-28 22:04:30|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|1
1730153100000|2024-10-28 22:05:00|43993.2|43973.2|43989|43969|43993.2|43973.2|43989|43969|1
1730153120000|2024-10-28 22:05:20|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|1
1730153140000|2024-10-28 22:05:40|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1730153170000|2024-10-28 22:06:10|43981.5|43961.5|43984|43964|43985.7|43965.7|43981.5|43961.5|7
1730153210000|2024-10-28 22:06:50|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|0
1730153220000|2024-10-28 22:07:00|43984.8|43964.8|43986.5|43966.5|43986.5|43966.5|43984.8|43964.8|0
1730153250000|2024-10-28 22:07:30|43984.8|43964.8|43984|43964|43984.8|43964.8|43984|43964|2
1730153280000|2024-10-28 22:08:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|2
1730153290000|2024-10-28 22:08:10|43984.8|43964.8|43984|43964|43984.8|43964.8|43984|43964|2
1730153310000|2024-10-28 22:08:30|||||||||3
1730153360000|2024-10-28 22:09:20|||||||||2
1730153370000|2024-10-28 22:09:30|||||||||1
1730153380000|2024-10-28 22:09:40|||||||||1
1730153400000|2024-10-28 22:10:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|3
1730153450000|2024-10-28 22:10:50|43984|43964|43984|43964|43984|43964|43984|43964|2
1730153490000|2024-10-28 22:11:30|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1730153520000|2024-10-28 22:12:00|||||||||4
1730153570000|2024-10-28 22:12:50|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|1
1730153670000|2024-10-28 22:14:30|||||||||1
1730153690000|2024-10-28 22:14:50|||||||||2
1730153870000|2024-10-28 22:17:50|||||||||1
1730153900000|2024-10-28 22:18:20|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|2
1730153930000|2024-10-28 22:18:50|43987.5|43967.5|43986.6|43966.6|43987.5|43967.5|43985.8|43965.8|0
1730153940000|2024-10-28 22:19:00|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|0
1730153990000|2024-10-28 22:19:50|43989.1|43969.1|43985.8|43965.8|43989.1|43969.1|43985.8|43965.8|0
1730154000000|2024-10-28 22:20:00|43987.5|43967.5|43988.3|43968.3|43988.3|43968.3|43987.5|43967.5|2
1730154180000|2024-10-28 22:23:00|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|0
1730154220000|2024-10-28 22:23:40|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|1
1730154240000|2024-10-28 22:24:00|||||||||1
1730154250000|2024-10-28 22:24:10|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|1
1730154280000|2024-10-28 22:24:40|||||||||3
1730154540000|2024-10-28 22:29:00|||||||||3
1730154600000|2024-10-28 22:30:00|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|4
1730154630000|2024-10-28 22:30:30|||||||||1
1730154670000|2024-10-28 22:31:10|||||||||1
1730154760000|2024-10-28 22:32:40|43989.1|43969.1|43988.3|43968.3|43989.1|43969.1|43988.3|43968.3|7
1730154770000|2024-10-28 22:32:50|43987.5|43967.5|43985.8|43965.8|43987.5|43967.5|43985.8|43965.8|0
1730154890000|2024-10-28 22:34:50|||||||||1
1730155060000|2024-10-28 22:37:40|43983.3|43963.3|43975|43955|43983.3|43963.3|43975|43955|8
1730155070000|2024-10-28 22:37:50|43975.1|43955.1|43977.6|43957.6|43977.6|43957.6|43975.1|43955.1|2
1730155080000|2024-10-28 22:38:00|43975.1|43955.1|43972.6|43952.6|43975.1|43955.1|43972.6|43952.6|8
1730155150000|2024-10-28 22:39:10|43971.8|43951.8|43970.1|43950.1|43971.8|43951.8|43970.1|43950.1|2
1730155190000|2024-10-28 22:39:50|43972.6|43952.6|43970.1|43950.1|43972.6|43952.6|43970.1|43950.1|2
1730155230000|2024-10-28 22:40:30|||||||||2
1730155290000|2024-10-28 22:41:30|43969.3|43949.3|43972.6|43952.6|43972.6|43952.6|43969.3|43949.3|2
1730155320000|2024-10-28 22:42:00|||||||||2
1730155370000|2024-10-28 22:42:50|43971.8|43951.8|43970.1|43950.1|43971.8|43951.8|43970.1|43950.1|0
1730155430000|2024-10-28 22:43:50|43969.3|43949.3|43967.6|43947.6|43969.3|43949.3|43967.6|43947.6|0
1730155560000|2024-10-28 22:46:00|||||||||1
1730155600000|2024-10-28 22:46:40|||||||||2
1730155620000|2024-10-28 22:47:00|||||||||2
1730155640000|2024-10-28 22:47:20|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|0
1730155710000|2024-10-28 22:48:30|||||||||2
1730155730000|2024-10-28 22:48:50|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|1
1730155840000|2024-10-28 22:50:40|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|2
1730156000000|2024-10-28 22:53:20|43964.3|43944.3|43966.8|43946.8|43966.8|43946.8|43964.3|43944.3|0
1730156190000|2024-10-28 22:56:30|43966|43946|43963.5|43943.5|43966|43946|43963.5|43943.5|0
1730156240000|2024-10-28 22:57:20|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|0
1730156270000|2024-10-28 22:57:50|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|1
1730156340000|2024-10-28 22:59:00|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|0
1730156390000|2024-10-28 22:59:50|||||||||8
1730156410000|2024-10-28 23:00:10|43963.6|43943.6|43964.3|43944.3|43964.3|43944.3|43963.6|43943.6|5
1730156480000|2024-10-28 23:01:20|||||||||1
1730156500000|2024-10-28 23:01:40|43966.1|43946.1|43966.8|43946.8|43966.8|43946.8|43966.1|43946.1|2
1730156520000|2024-10-28 23:02:00|43966.1|43946.1|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|0
1730156530000|2024-10-28 23:02:10|43966.1|43946.1|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|0
1730156540000|2024-10-28 23:02:20|43966.8|43946.8|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|0
1730156550000|2024-10-28 23:02:30|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|1
1730156560000|2024-10-28 23:02:40|43966.9|43946.9|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|1
1730156580000|2024-10-28 23:03:00|||||||||2
1730156610000|2024-10-28 23:03:30|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|0
1730156680000|2024-10-28 23:04:40|43962.8|43942.8|43963.6|43943.6|43963.6|43943.6|43961.1|43941.1|0
1730156700000|2024-10-28 23:05:00|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|0
1730156710000|2024-10-28 23:05:10|43955.9|43935.9|43950.9|43930.9|43955.9|43935.9|43950.9|43930.9|10
1730156720000|2024-10-28 23:05:20|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|3
1730156740000|2024-10-28 23:05:40|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|0
1730156790000|2024-10-28 23:06:30|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|1
1730156800000|2024-10-28 23:06:40|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|0
1730156830000|2024-10-28 23:07:10|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|0
1730156840000|2024-10-28 23:07:20|43955.9|43935.9|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|0
1730156930000|2024-10-28 23:08:50|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|0
1730157020000|2024-10-28 23:10:20|||||||||3
1730157060000|2024-10-28 23:11:00|||||||||4
1730157070000|2024-10-28 23:11:10|43961|43941|43961|43941|43961|43941|43958.5|43938.5|1
1730157140000|2024-10-28 23:12:20|||||||||2
1730157170000|2024-10-28 23:12:50|||||||||3
1730157300000|2024-10-28 23:15:00|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|0
1730157310000|2024-10-28 23:15:10|43963.5|43943.5|43966|43946|43966|43946|43963.5|43943.5|0
1730157450000|2024-10-28 23:17:30|||||||||1
1730157490000|2024-10-28 23:18:10|||||||||1
1730157520000|2024-10-28 23:18:40|43962.6|43942.6|43961|43941|43962.6|43942.6|43961|43941|2
1730157540000|2024-10-28 23:19:00|||||||||1
1730157630000|2024-10-28 23:20:30|43960.2|43940.2|43956|43936|43960.2|43940.2|43956|43936|1
1730157690000|2024-10-28 23:21:30|43955.2|43935.2|43956|43936|43956|43936|43955.2|43935.2|4
1730157700000|2024-10-28 23:21:40|43954.3|43934.3|43956|43936|43956|43936|43954.3|43934.3|0
1730157710000|2024-10-28 23:21:50|43955.2|43935.2|43956|43936|43956|43936|43953.5|43933.5|0
1730157720000|2024-10-28 23:22:00|43955.2|43935.2|43953.5|43933.5|43956|43936|43951|43931|1
1730157740000|2024-10-28 23:22:20|43952.7|43932.7|43951|43931|43952.7|43932.7|43951|43931|0
1730157840000|2024-10-28 23:24:00|43952.6|43932.6|43951.8|43931.8|43952.6|43932.6|43951.8|43931.8|8
1730157890000|2024-10-28 23:24:50|43951|43931|43951|43931|43951|43931|43951|43931|1
1730157900000|2024-10-28 23:25:00|43950.2|43930.2|43946|43926|43950.2|43930.2|43946|43926|1
1730157920000|2024-10-28 23:25:20|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|1
1730157930000|2024-10-28 23:25:30|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|0
1730157940000|2024-10-28 23:25:40|||||||||5
1730158010000|2024-10-28 23:26:50|||||||||2
1730158040000|2024-10-28 23:27:20|||||||||1
1730158140000|2024-10-28 23:29:00|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|0
1730158150000|2024-10-28 23:29:10|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|0
1730158160000|2024-10-28 23:29:20|43941|43921|43941|43921|43941.8|43921.8|43941|43921|0
1730158210000|2024-10-28 23:30:10|||||||||1
1730158250000|2024-10-28 23:30:50|43940.2|43920.2|43938.5|43918.5|43940.2|43920.2|43938.5|43918.5|0
1730158260000|2024-10-28 23:31:00|43940.2|43920.2|43941|43921|43941|43921|43940.2|43920.2|2
1730158270000|2024-10-28 23:31:10|||||||||1
1730158310000|2024-10-28 23:31:50|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|1
1730158320000|2024-10-28 23:32:00|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1730158340000|2024-10-28 23:32:20|43940.2|43920.2|43941|43921|43941|43921|43940.2|43920.2|1
1730158360000|2024-10-28 23:32:40|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1730158370000|2024-10-28 23:32:50|43936.8|43916.8|43938.5|43918.5|43938.5|43918.5|43936.8|43916.8|2
1730158390000|2024-10-28 23:33:10|43937.7|43917.7|43936|43916|43937.7|43917.7|43936|43916|1
1730158460000|2024-10-28 23:34:20|||||||||2
1730158470000|2024-10-28 23:34:30|43934.3|43914.3|43931|43911|43934.3|43914.3|43931|43911|0
1730158480000|2024-10-28 23:34:40|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|1
1730158500000|2024-10-28 23:35:00|43931|43911|43931|43911|43931|43911|43931|43911|1
1730158550000|2024-10-28 23:35:50|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43931|43911|7
1730158610000|2024-10-28 23:36:50|43935.3|43915.3|43933.5|43913.5|43936|43916|43933.5|43913.5|0
1730158620000|2024-10-28 23:37:00|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|0
1730158630000|2024-10-28 23:37:10|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|0
1730158650000|2024-10-28 23:37:30|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|1
1730158660000|2024-10-28 23:37:40|43932.8|43912.8|43933.6|43913.6|43936.1|43916.1|43932.8|43912.8|1
1730158690000|2024-10-28 23:38:10|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|0
1730158700000|2024-10-28 23:38:20|||||||||2
1730158710000|2024-10-28 23:38:30|43936.8|43916.8|43938.6|43918.6|43938.6|43918.6|43936.8|43916.8|0
1730158780000|2024-10-28 23:39:40|43941.1|43921.1|43941.8|43921.8|43941.8|43921.8|43941.1|43921.1|3
1730158790000|2024-10-28 23:39:50|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|0
1730158850000|2024-10-28 23:40:50|43942.8|43922.8|43946.1|43926.1|43946.1|43926.1|43942.8|43922.8|4
1730158870000|2024-10-28 23:41:10|43946.9|43926.9|43948.6|43928.6|43948.6|43928.6|43946.9|43926.9|3
1730158880000|2024-10-28 23:41:20|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|0
1730158910000|2024-10-28 23:41:50|43952.8|43932.8|43953.6|43933.6|43953.6|43933.6|43952.8|43932.8|0
1730158950000|2024-10-28 23:42:30|||||||||2
1730159040000|2024-10-28 23:44:00|||||||||1
1730159090000|2024-10-28 23:44:50|43951.1|43931.1|43953.6|43933.6|43953.6|43933.6|43951.1|43931.1|1
1730159100000|2024-10-28 23:45:00|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|0
1730159150000|2024-10-28 23:45:50|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|2
1730159160000|2024-10-28 23:46:00|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|0
1730159210000|2024-10-28 23:46:50|||||||||1
1730159220000|2024-10-28 23:47:00|43949.4|43929.4|43948.6|43928.6|43949.4|43929.4|43948.6|43928.6|1
1730159250000|2024-10-28 23:47:30|43947.8|43927.8|43948.6|43928.6|43948.6|43928.6|43947.8|43927.8|0
1730159290000|2024-10-28 23:48:10|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|0
1730159300000|2024-10-28 23:48:20|||||||||1
1730159310000|2024-10-28 23:48:30|43945.3|43925.3|43943.6|43923.6|43945.3|43925.3|43943.6|43923.6|0
1730159330000|2024-10-28 23:48:50|43946.1|43926.1|43943.6|43923.6|43946.1|43926.1|43943.6|43923.6|0
1730159340000|2024-10-28 23:49:00|43944.4|43924.4|43946.1|43926.1|43946.1|43926.1|43944.4|43924.4|1
1730159350000|2024-10-28 23:49:10|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|1
1730159370000|2024-10-28 23:49:30|43944.4|43924.4|43943.6|43923.6|43944.4|43924.4|43943.6|43923.6|2
1730159380000|2024-10-28 23:49:40|43944.4|43924.4|43943.6|43923.6|43944.4|43924.4|43941.9|43921.9|0
1730159390000|2024-10-28 23:49:50|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|4
1730159410000|2024-10-28 23:50:10|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|43940.2|43920.2|1
1730159430000|2024-10-28 23:50:30|43941|43921|43942.7|43922.7|43942.7|43922.7|43941|43921|0
1730159440000|2024-10-28 23:50:40|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|5
1730159460000|2024-10-28 23:51:00|||||||||2
1730159490000|2024-10-28 23:51:30|43945.2|43925.2|43946.9|43926.9|43946.9|43926.9|43944.4|43924.4|0
1730159500000|2024-10-28 23:51:40|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|0
1730159520000|2024-10-28 23:52:00|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|0
1730159560000|2024-10-28 23:52:40|43944.4|43924.4|43947.7|43927.7|43947.7|43927.7|43944.4|43924.4|1
1730159580000|2024-10-28 23:53:00|||||||||2
1730159630000|2024-10-28 23:53:50|43949.4|43929.4|43947.7|43927.7|43950.2|43930.2|43947.7|43927.7|0
1730159670000|2024-10-28 23:54:30|43949.4|43929.4|43950.2|43930.2|43950.2|43930.2|43949.4|43929.4|0
1730159690000|2024-10-28 23:54:50|||||||||7
1730159820000|2024-10-28 23:57:00|43952.7|43932.7|43952.7|43932.7|43955.2|43935.2|43952.7|43932.7|3
1730159840000|2024-10-28 23:57:20|43954.4|43934.4|43955.2|43935.2|43955.2|43935.2|43954.4|43934.4|0
1730159870000|2024-10-28 23:57:50|43954.4|43934.4|43952.7|43932.7|43954.4|43934.4|43952.7|43932.7|0
1730159880000|2024-10-28 23:58:00|43954.4|43934.4|43955.2|43935.2|43955.2|43935.2|43952.7|43932.7|0
1730159980000|2024-10-28 23:59:40|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|3
1730159990000|2024-10-28 23:59:50|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|10
1730160000000|2024-10-29 00:00:00|43961|43941|43960.2|43940.2|43961.9|43941.9|43960.2|43940.2|3
1730160010000|2024-10-29 00:00:10|43957.7|43937.7|43955.2|43935.2|43957.7|43937.7|43955.2|43935.2|10
1730160020000|2024-10-29 00:00:20|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|1
1730160040000|2024-10-29 00:00:40|||||||||2
1730160060000|2024-10-29 00:01:00|43950.2|43930.2|43952.7|43932.7|43952.7|43932.7|43950.2|43930.2|3
1730160070000|2024-10-29 00:01:10|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|43955.2|43935.2|2
1730160090000|2024-10-29 00:01:30|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|6
1730160100000|2024-10-29 00:01:40|43958.5|43938.5|43960.2|43940.2|43960.2|43940.2|43958.5|43938.5|0
1730160120000|2024-10-29 00:02:00|43965.2|43945.2|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|5
1730160140000|2024-10-29 00:02:20|43968.5|43948.5|43970.2|43950.2|43970.2|43950.2|43968.5|43948.5|1
1730160160000|2024-10-29 00:02:40|43969.4|43949.4|43970.2|43950.2|43970.2|43950.2|43968.5|43948.5|1
1730160170000|2024-10-29 00:02:50|||||||||1
1730160220000|2024-10-29 00:03:40|43969.4|43949.4|43970.2|43950.2|43970.2|43950.2|43969.4|43949.4|0
1730160290000|2024-10-29 00:04:50|43972.7|43952.7|43977.7|43957.7|43977.7|43957.7|43972.7|43952.7|18
1730160300000|2024-10-29 00:05:00|43976.9|43956.9|43975.2|43955.2|43976.9|43956.9|43975.2|43955.2|10
1730160310000|2024-10-29 00:05:10|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|1
1730160320000|2024-10-29 00:05:20|43971.9|43951.9|43967.7|43947.7|43971.9|43951.9|43967.7|43947.7|0
1730160330000|2024-10-29 00:05:30|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|1
1730160350000|2024-10-29 00:05:50|43971|43951|43972.7|43952.7|43972.7|43952.7|43971|43951|0
1730160360000|2024-10-29 00:06:00|43973.5|43953.5|43972.7|43952.7|43973.5|43953.5|43972.7|43952.7|0
1730160370000|2024-10-29 00:06:10|43973.5|43953.5|43970.2|43950.2|43975.2|43955.2|43970.2|43950.2|3
1730160380000|2024-10-29 00:06:20|43969.4|43949.4|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|1
1730160390000|2024-10-29 00:06:30|43969.4|43949.4|43967.7|43947.7|43969.4|43949.4|43967.7|43947.7|0
1730160400000|2024-10-29 00:06:40|||||||||1
1730160420000|2024-10-29 00:07:00|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|0
1730160430000|2024-10-29 00:07:10|43966|43946|43967.7|43947.7|43967.7|43947.7|43966|43946|0
1730160460000|2024-10-29 00:07:40|43964.3|43944.3|43962.7|43942.7|43964.3|43944.3|43962.7|43942.7|4
1730160480000|2024-10-29 00:08:00|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|20
1730160500000|2024-10-29 00:08:20|43958.5|43938.5|43952.7|43932.7|43958.5|43938.5|43951|43931|2
1730160510000|2024-10-29 00:08:30|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|1
1730160520000|2024-10-29 00:08:40|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|0
1730160530000|2024-10-29 00:08:50|43950.2|43930.2|43950.2|43930.2|43952|43932|43950.2|43930.2|2
1730160540000|2024-10-29 00:09:00|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|1
1730160550000|2024-10-29 00:09:10|||||||||1
1730160560000|2024-10-29 00:09:20|43947|43927|43947.7|43927.7|43947.7|43927.7|43947|43927|1
1730160580000|2024-10-29 00:09:40|43945.2|43925.2|43947.7|43927.7|43947.7|43927.7|43945.2|43925.2|0
1730160590000|2024-10-29 00:09:50|43947|43927|43942.7|43922.7|43947|43927|43942.7|43922.7|5
1730160610000|2024-10-29 00:10:10|43937.7|43917.7|43935.2|43915.2|43937.7|43917.7|43935.2|43915.2|2
1730160620000|2024-10-29 00:10:20|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|3
1730160640000|2024-10-29 00:10:40|43939.5|43919.5|43940.2|43920.2|43940.2|43920.2|43939.5|43919.5|0
1730160650000|2024-10-29 00:10:50|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|0
1730160670000|2024-10-29 00:11:10|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|2
1730160680000|2024-10-29 00:11:20|||||||||1
1730160690000|2024-10-29 00:11:30|43937.7|43917.7|43937.7|43917.7|43937.7|43917.7|43935.2|43915.2|1
1730160720000|2024-10-29 00:12:00|43937.8|43917.8|43942.8|43922.8|43942.8|43922.8|43937.8|43917.8|3
1730160730000|2024-10-29 00:12:10|43944.3|43924.3|43947.8|43927.8|43947.8|43927.8|43944.3|43924.3|0
1730160770000|2024-10-29 00:12:50|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43950.3|43930.3|3
1730160780000|2024-10-29 00:13:00|||||||||1
1730160810000|2024-10-29 00:13:30|||||||||2
1730160870000|2024-10-29 00:14:30|43952|43932|43952|43932|43952|43932|43952|43932|1
1730160880000|2024-10-29 00:14:40|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|1
1730160890000|2024-10-29 00:14:50|43946.2|43926.2|43942.8|43922.8|43946.2|43926.2|43942.8|43922.8|8
1730160900000|2024-10-29 00:15:00|||||||||1
1730160930000|2024-10-29 00:15:30|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1730160950000|2024-10-29 00:15:50|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|0
1730160960000|2024-10-29 00:16:00|43942.8|43922.8|43940.3|43920.3|43945.3|43925.3|43937.8|43917.8|0
1730160990000|2024-10-29 00:16:30|43941.1|43921.1|43942.8|43922.8|43942.8|43922.8|43941.1|43921.1|1
1730161000000|2024-10-29 00:16:40|43945.3|43925.3|43942.8|43922.8|43945.3|43925.3|43942.8|43922.8|0
1730161020000|2024-10-29 00:17:00|43944.5|43924.5|43945.3|43925.3|43945.3|43925.3|43944.5|43924.5|0
1730161040000|2024-10-29 00:17:20|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|0
1730161050000|2024-10-29 00:17:30|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|1
1730161070000|2024-10-29 00:17:50|43941.1|43921.1|43940.3|43920.3|43942.8|43922.8|43940.3|43920.3|2
1730161080000|2024-10-29 00:18:00|||||||||1
1730161090000|2024-10-29 00:18:10|||||||||1
1730161100000|2024-10-29 00:18:20|||||||||1
1730161120000|2024-10-29 00:18:40|43938.6|43918.6|43937.8|43917.8|43938.6|43918.6|43937.8|43917.8|1
1730161130000|2024-10-29 00:18:50|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|43935.3|43915.3|0
1730161150000|2024-10-29 00:19:10|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|0
1730161160000|2024-10-29 00:19:20|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|1
1730161170000|2024-10-29 00:19:30|43939.5|43919.5|43937.8|43917.8|43939.5|43919.5|43937.8|43917.8|0
1730161180000|2024-10-29 00:19:40|43939.5|43919.5|43937.8|43917.8|43940.3|43920.3|43937.8|43917.8|0
1730161190000|2024-10-29 00:19:50|43936.1|43916.1|43930.3|43910.3|43936.1|43916.1|43930.3|43910.3|2
1730161200000|2024-10-29 00:20:00|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|0
1730161250000|2024-10-29 00:20:50|43925.3|43905.3|43917.8|43897.8|43925.3|43905.3|43917.8|43897.8|14
1730161280000|2024-10-29 00:21:20|||||||||1
1730161300000|2024-10-29 00:21:40|43907|43887|43900.3|43880.3|43907|43887|43900.3|43880.3|8
1730161320000|2024-10-29 00:22:00|43899.5|43879.5|43897|43877|43899.5|43879.5|43897|43877|0
1730161330000|2024-10-29 00:22:10|43897.8|43877.8|43897.8|43877.8|43898.6|43878.6|43897.8|43877.8|3
1730161340000|2024-10-29 00:22:20|||||||||2
1730161380000|2024-10-29 00:23:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|0
1730161390000|2024-10-29 00:23:10|43896.1|43876.1|43897.8|43877.8|43897.8|43877.8|43896.1|43876.1|0
1730161400000|2024-10-29 00:23:20|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|1
1730161420000|2024-10-29 00:23:40|||||||||4
1730161440000|2024-10-29 00:24:00|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|2
1730161450000|2024-10-29 00:24:10|43889.5|43869.5|43892.8|43872.8|43892.8|43872.8|43889.5|43869.5|1
1730161470000|2024-10-29 00:24:30|||||||||2
1730161480000|2024-10-29 00:24:40|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|0
1730161490000|2024-10-29 00:24:50|||||||||4
1730161500000|2024-10-29 00:25:00|43887|43867|43887|43867|43887|43867|43887|43867|0
1730161520000|2024-10-29 00:25:20|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|2
1730161530000|2024-10-29 00:25:30|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|43883.6|43863.6|0
1730161540000|2024-10-29 00:25:40|43878.6|43858.6|43880.3|43860.3|43880.3|43860.3|43878.6|43858.6|4
1730161560000|2024-10-29 00:26:00|43881.1|43861.1|43877.8|43857.8|43881.1|43861.1|43877.8|43857.8|11
1730161570000|2024-10-29 00:26:10|||||||||5
1730161580000|2024-10-29 00:26:20|43875.3|43855.3|43877.8|43857.8|43877.8|43857.8|43875.3|43855.3|8
1730161590000|2024-10-29 00:26:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|0
1730161600000|2024-10-29 00:26:40|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|4
1730161610000|2024-10-29 00:26:50|43877.8|43857.8|43880.3|43860.3|43880.3|43860.3|43877.8|43857.8|1
1730161620000|2024-10-29 00:27:00|43881.1|43861.1|43890.3|43870.3|43890.3|43870.3|43881.1|43861.1|2
1730161630000|2024-10-29 00:27:10|43891.1|43871.1|43892.8|43872.8|43892.8|43872.8|43891.1|43871.1|0
1730161640000|2024-10-29 00:27:20|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|2
1730161670000|2024-10-29 00:27:50|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|1
1730161690000|2024-10-29 00:28:10|||||||||2
1730161700000|2024-10-29 00:28:20|43897.8|43877.8|43898.6|43878.6|43898.6|43878.6|43897.8|43877.8|0
1730161710000|2024-10-29 00:28:30|43897.8|43877.8|43897.8|43877.8|43899.5|43879.5|43897.8|43877.8|0
1730161720000|2024-10-29 00:28:40|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|1
1730161760000|2024-10-29 00:29:20|||||||||1
1730161770000|2024-10-29 00:29:30|43901.1|43881.1|43902.8|43882.8|43903.6|43883.6|43901.1|43881.1|0
1730161780000|2024-10-29 00:29:40|43904.5|43884.5|43905.3|43885.3|43905.3|43885.3|43904.5|43884.5|0
1730161790000|2024-10-29 00:29:50|43904.5|43884.5|43902.8|43882.8|43904.5|43884.5|43902.8|43882.8|3
1730161800000|2024-10-29 00:30:00|||||||||3
1730161810000|2024-10-29 00:30:10|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|0
1730161820000|2024-10-29 00:30:20|43904.5|43884.5|43905.3|43885.3|43905.3|43885.3|43904.5|43884.5|0
1730161830000|2024-10-29 00:30:30|43904.5|43884.5|43904.5|43884.5|43905.3|43885.3|43902.8|43882.8|0
1730161840000|2024-10-29 00:30:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1730161850000|2024-10-29 00:30:50|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1730161880000|2024-10-29 00:31:20|43909.5|43889.5|43910.3|43890.3|43910.3|43890.3|43909.5|43889.5|2
1730161890000|2024-10-29 00:31:30|43915.3|43895.3|43915.3|43895.3|43917.8|43897.8|43915.3|43895.3|0
1730161900000|2024-10-29 00:31:40|43917.8|43897.8|43915.3|43895.3|43917.8|43897.8|43915.3|43895.3|0
1730161920000|2024-10-29 00:32:00|43917.8|43897.8|43915.3|43895.3|43917.8|43897.8|43915.3|43895.3|0
1730161930000|2024-10-29 00:32:10|43914.5|43894.5|43912.8|43892.8|43914.5|43894.5|43912.8|43892.8|0
1730161960000|2024-10-29 00:32:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|1
1730161970000|2024-10-29 00:32:50|43916.1|43896.1|43920.3|43900.3|43920.3|43900.3|43916.1|43896.1|2
1730161990000|2024-10-29 00:33:10|||||||||2
1730162010000|2024-10-29 00:33:30|43918.6|43898.6|43915.3|43895.3|43918.6|43898.6|43915.3|43895.3|7
1730162040000|2024-10-29 00:34:00|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|1
1730162050000|2024-10-29 00:34:10|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|1
1730162070000|2024-10-29 00:34:30|43906.9|43886.9|43905.3|43885.3|43906.9|43886.9|43905.3|43885.3|1
1730162080000|2024-10-29 00:34:40|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|0
1730162090000|2024-10-29 00:34:50|43901.1|43881.1|43897.8|43877.8|43901.1|43881.1|43897.8|43877.8|3
1730162100000|2024-10-29 00:35:00|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|1
1730162140000|2024-10-29 00:35:40|43891.1|43871.1|43895.3|43875.3|43895.3|43875.3|43891.1|43871.1|9
1730162150000|2024-10-29 00:35:50|43894.5|43874.5|43897.8|43877.8|43897.8|43877.8|43892.8|43872.8|0
1730162180000|2024-10-29 00:36:20|||||||||1
1730162220000|2024-10-29 00:37:00|43898.6|43878.6|43900.3|43880.3|43900.3|43880.3|43898.6|43878.6|0
1730162230000|2024-10-29 00:37:10|43899.6|43879.6|43912.8|43892.8|43912.8|43892.8|43897.8|43877.8|10
1730162240000|2024-10-29 00:37:20|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1730162250000|2024-10-29 00:37:30|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|0
1730162260000|2024-10-29 00:37:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|1
1730162270000|2024-10-29 00:37:50|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|1
1730162280000|2024-10-29 00:38:00|43921.9|43901.9|43925.3|43905.3|43925.3|43905.3|43921.9|43901.9|1
1730162290000|2024-10-29 00:38:10|43926.1|43906.1|43925.3|43905.3|43926.1|43906.1|43925.3|43905.3|5
1730162300000|2024-10-29 00:38:20|43924.6|43904.6|43922.8|43902.8|43924.6|43904.6|43922.8|43902.8|0
1730162320000|2024-10-29 00:38:40|43925.3|43905.3|43922.8|43902.8|43925.3|43905.3|43922.8|43902.8|0
1730162330000|2024-10-29 00:38:50|43921.1|43901.1|43920.3|43900.3|43921.1|43901.1|43920.3|43900.3|3
1730162360000|2024-10-29 00:39:20|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|43921.1|43901.1|0
1730162370000|2024-10-29 00:39:30|43922.8|43902.8|43917.8|43897.8|43922.8|43902.8|43917.8|43897.8|2
1730162390000|2024-10-29 00:39:50|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|5
1730162400000|2024-10-29 00:40:00|43914.6|43894.6|43912.8|43892.8|43914.6|43894.6|43912.8|43892.8|0
1730162420000|2024-10-29 00:40:20|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|0
1730162430000|2024-10-29 00:40:30|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|0
1730162440000|2024-10-29 00:40:40|||||||||1
1730162450000|2024-10-29 00:40:50|43909.6|43889.6|43910.4|43890.4|43910.4|43890.4|43909.6|43889.6|1
1730162470000|2024-10-29 00:41:10|43911.1|43891.1|43912.9|43892.9|43912.9|43892.9|43911.1|43891.1|0
1730162500000|2024-10-29 00:41:40|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|0
1730162520000|2024-10-29 00:42:00|43916.1|43896.1|43917.9|43897.9|43917.9|43897.9|43916.1|43896.1|0
1730162550000|2024-10-29 00:42:30|43916.1|43896.1|43915.4|43895.4|43916.1|43896.1|43915.4|43895.4|0
1730162660000|2024-10-29 00:44:20|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|4
1730162670000|2024-10-29 00:44:30|||||||||1
1730162690000|2024-10-29 00:44:50|43911.3|43891.3|43907.9|43887.9|43911.3|43891.3|43907.9|43887.9|6
1730162700000|2024-10-29 00:45:00|43907.1|43887.1|43905.4|43885.4|43907.1|43887.1|43905.4|43885.4|0
1730162730000|2024-10-29 00:45:30|43904.6|43884.6|43903.7|43883.7|43904.6|43884.6|43903.7|43883.7|0
1730162740000|2024-10-29 00:45:40|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|0
1730162780000|2024-10-29 00:46:20|43907.1|43887.1|43907.9|43887.9|43908.7|43888.7|43907.1|43887.1|0
1730162790000|2024-10-29 00:46:30|43909.6|43889.6|43908.7|43888.7|43910.4|43890.4|43907.9|43887.9|0
1730162800000|2024-10-29 00:46:40|43909.6|43889.6|43905.4|43885.4|43909.6|43889.6|43905.4|43885.4|1
1730162850000|2024-10-29 00:47:30|43908.7|43888.7|43907.9|43887.9|43910.4|43890.4|43907.9|43887.9|0
1730162860000|2024-10-29 00:47:40|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|43905.4|43885.4|0
1730162890000|2024-10-29 00:48:10|||||||||2
1730162910000|2024-10-29 00:48:30|43907|43887|43910.4|43890.4|43910.4|43890.4|43907|43887|4
1730162920000|2024-10-29 00:48:40|43911.2|43891.2|43912.9|43892.9|43912.9|43892.9|43911.2|43891.2|0
1730162930000|2024-10-29 00:48:50|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|43913.7|43893.7|0
1730162940000|2024-10-29 00:49:00|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|0
1730162950000|2024-10-29 00:49:10|43911.2|43891.2|43910.4|43890.4|43911.2|43891.2|43910.4|43890.4|0
1730162960000|2024-10-29 00:49:20|43912.1|43892.1|43912.9|43892.9|43912.9|43892.9|43912.1|43892.1|0
1730162970000|2024-10-29 00:49:30|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|1
1730162980000|2024-10-29 00:49:40|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43915.4|43895.4|0
1730162990000|2024-10-29 00:49:50|43917.1|43897.1|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|3
1730163020000|2024-10-29 00:50:20|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|2
1730163050000|2024-10-29 00:50:50|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|0
1730163060000|2024-10-29 00:51:00|43912.9|43892.9|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|0
1730163080000|2024-10-29 00:51:20|43912.9|43892.9|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|0
1730163090000|2024-10-29 00:51:30|43916.2|43896.2|43917.9|43897.9|43917.9|43897.9|43916.2|43896.2|2
1730163100000|2024-10-29 00:51:40|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|1
1730163110000|2024-10-29 00:51:50|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|0
1730163130000|2024-10-29 00:52:10|||||||||2
1730163160000|2024-10-29 00:52:40|43921.2|43901.2|43922.9|43902.9|43922.9|43902.9|43921.2|43901.2|0
1730163180000|2024-10-29 00:53:00|43923.7|43903.7|43925.4|43905.4|43925.4|43905.4|43923.7|43903.7|0
1730163210000|2024-10-29 00:53:30|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|3
1730163240000|2024-10-29 00:54:00|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43930.4|43910.4|2
1730163250000|2024-10-29 00:54:10|||||||||10
1730163260000|2024-10-29 00:54:20|||||||||1
1730163270000|2024-10-29 00:54:30|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1730163280000|2024-10-29 00:54:40|43932.9|43912.9|43930.4|43910.4|43932.9|43912.9|43930.4|43910.4|0
1730163290000|2024-10-29 00:54:50|43927.9|43907.9|43917.9|43897.9|43927.9|43907.9|43917.9|43897.9|6
1730163300000|2024-10-29 00:55:00|43912.9|43892.9|43918.7|43898.7|43918.7|43898.7|43912.9|43892.9|2
1730163310000|2024-10-29 00:55:10|43920.4|43900.4|43922.9|43902.9|43922.9|43902.9|43920.4|43900.4|1
1730163320000|2024-10-29 00:55:20|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|43925.4|43905.4|0
1730163330000|2024-10-29 00:55:30|||||||||1
1730163340000|2024-10-29 00:55:40|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|0
1730163360000|2024-10-29 00:56:00|43928.7|43908.7|43932.9|43912.9|43932.9|43912.9|43928.7|43908.7|0
1730163370000|2024-10-29 00:56:10|43932.1|43912.1|43930.4|43910.4|43932.1|43912.1|43930.4|43910.4|0
1730163380000|2024-10-29 00:56:20|||||||||2
1730163390000|2024-10-29 00:56:30|43928.7|43908.7|43927.9|43907.9|43928.7|43908.7|43927.9|43907.9|1
1730163400000|2024-10-29 00:56:40|43925.4|43905.4|43930.4|43910.4|43930.4|43910.4|43925.4|43905.4|0
1730163430000|2024-10-29 00:57:10|43927.9|43907.9|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|0
1730163450000|2024-10-29 00:57:30|43930.4|43910.4|43925.4|43905.4|43930.4|43910.4|43925.4|43905.4|6
1730163460000|2024-10-29 00:57:40|43926.2|43906.2|43927.9|43907.9|43930.4|43910.4|43926.2|43906.2|3
1730163470000|2024-10-29 00:57:50|43928.7|43908.7|43925.4|43905.4|43930.4|43910.4|43925.4|43905.4|0
1730163490000|2024-10-29 00:58:10|43926.2|43906.2|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|0
1730163500000|2024-10-29 00:58:20|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|0
1730163510000|2024-10-29 00:58:30|43925.4|43905.4|43922.9|43902.9|43925.4|43905.4|43922.9|43902.9|0
1730163540000|2024-10-29 00:59:00|||||||||1
1730163550000|2024-10-29 00:59:10|43925.4|43905.4|43927.9|43907.9|43927.9|43907.9|43925.4|43905.4|0
1730163560000|2024-10-29 00:59:20|43925.4|43905.4|43925.4|43905.4|43930.4|43910.4|43925.4|43905.4|2
1730163570000|2024-10-29 00:59:30|43926.2|43906.2|43930.4|43910.4|43930.4|43910.4|43925.4|43905.4|0
1730163580000|2024-10-29 00:59:40|||||||||1
1730163590000|2024-10-29 00:59:50|43925.4|43905.4|43922.9|43902.9|43925.4|43905.4|43922.9|43902.9|5
1730163600000|2024-10-29 01:00:00|43917.9|43897.9|43917.9|43897.9|43922.9|43902.9|43912.9|43892.9|30
1730163610000|2024-10-29 01:00:10|43920.4|43900.4|43902.9|43882.9|43922.1|43902.1|43902.9|43882.9|8
1730163620000|2024-10-29 01:00:20|43900.4|43880.4|43900.4|43880.4|43902.1|43882.1|43895.4|43875.4|10
1730163630000|2024-10-29 01:00:30|43902.9|43882.9|43895.4|43875.4|43902.9|43882.9|43890.4|43870.4|8
1730163640000|2024-10-29 01:00:40|43897.9|43877.9|43893.7|43873.7|43897.9|43877.9|43892.1|43872.1|2
1730163650000|2024-10-29 01:00:50|43895.4|43875.4|43900.4|43880.4|43900.4|43880.4|43894.6|43874.6|0
1730163660000|2024-10-29 01:01:00|43898.7|43878.7|43895.4|43875.4|43901.2|43881.2|43895.4|43875.4|11
1730163670000|2024-10-29 01:01:10|43897.9|43877.9|43887.9|43867.9|43897.9|43877.9|43887.9|43867.9|9
1730163680000|2024-10-29 01:01:20|43889.6|43869.6|43895.4|43875.4|43895.4|43875.4|43889.6|43869.6|6
1730163690000|2024-10-29 01:01:30|43896.2|43876.2|43897.9|43877.9|43897.9|43877.9|43895.4|43875.4|2
1730163700000|2024-10-29 01:01:40|43900.4|43880.4|43902.9|43882.9|43902.9|43882.9|43895.4|43875.4|0
1730163710000|2024-10-29 01:01:50|43900.4|43880.4|43899.6|43879.6|43902.9|43882.9|43897.9|43877.9|0
1730163720000|2024-10-29 01:02:00|43897.9|43877.9|43897.9|43877.9|43902.9|43882.9|43897.9|43877.9|2
1730163730000|2024-10-29 01:02:10|43898.7|43878.7|43895.4|43875.4|43902.9|43882.9|43895.4|43875.4|3
1730163740000|2024-10-29 01:02:20|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43895.4|43875.4|2
1730163760000|2024-10-29 01:02:40|43901.2|43881.2|43895.4|43875.4|43902.9|43882.9|43895.4|43875.4|3
1730163770000|2024-10-29 01:02:50|43893.7|43873.7|43892.9|43872.9|43895.4|43875.4|43892.9|43872.9|2
1730163780000|2024-10-29 01:03:00|43892.1|43872.1|43895.4|43875.4|43895.4|43875.4|43890.4|43870.4|2
1730163790000|2024-10-29 01:03:10|43894.6|43874.6|43892.1|43872.1|43895.4|43875.4|43890.4|43870.4|2
1730163800000|2024-10-29 01:03:20|43890.4|43870.4|43895.4|43875.4|43897.9|43877.9|43890.4|43870.4|4
1730163810000|2024-10-29 01:03:30|43892.9|43872.9|43890.4|43870.4|43895.4|43875.4|43890.4|43870.4|0
1730163820000|2024-10-29 01:03:40|43887.9|43867.9|43887.9|43867.9|43890.4|43870.4|43887.9|43867.9|1
1730163830000|2024-10-29 01:03:50|43885.4|43865.4|43887.9|43867.9|43887.9|43867.9|43885.4|43865.4|1
1730163840000|2024-10-29 01:04:00|43885.4|43865.4|43887.9|43867.9|43890.4|43870.4|43885.4|43865.4|2
1730163850000|2024-10-29 01:04:10|43887.1|43867.1|43885.4|43865.4|43887.1|43867.1|43885.4|43865.4|2
1730163860000|2024-10-29 01:04:20|43887.9|43867.9|43885.4|43865.4|43887.9|43867.9|43884.6|43864.6|1
1730163870000|2024-10-29 01:04:30|43887.1|43867.1|43886.2|43866.2|43887.9|43867.9|43885.4|43865.4|0
1730163880000|2024-10-29 01:04:40|43887.9|43867.9|43893.7|43873.7|43895.4|43875.4|43885.4|43865.4|3
1730163890000|2024-10-29 01:04:50|43895.4|43875.4|43890.4|43870.4|43895.4|43875.4|43890.4|43870.4|13
1730163900000|2024-10-29 01:05:00|43887.9|43867.9|43887.2|43867.2|43887.9|43867.9|43887.2|43867.2|2
1730163910000|2024-10-29 01:05:10|43887.9|43867.9|43885.4|43865.4|43889.7|43869.7|43885.4|43865.4|1
1730163920000|2024-10-29 01:05:20|43882.9|43862.9|43885.4|43865.4|43887.9|43867.9|43882.9|43862.9|3
1730163930000|2024-10-29 01:05:30|43887.9|43867.9|43877.9|43857.9|43887.9|43867.9|43877.9|43857.9|11
1730163940000|2024-10-29 01:05:40|43882.9|43862.9|43879.7|43859.7|43882.9|43862.9|43875.4|43855.4|4
1730163950000|2024-10-29 01:05:50|43877.9|43857.9|43869.7|43849.7|43880.4|43860.4|43869.7|43849.7|20
1730163960000|2024-10-29 01:06:00|43870.4|43850.4|43867.2|43847.2|43870.4|43850.4|43867.2|43847.2|5
1730163970000|2024-10-29 01:06:10|43867.9|43847.9|43867.2|43847.2|43867.9|43847.9|43866.4|43846.4|3
1730163980000|2024-10-29 01:06:20|43867.9|43847.9|43872.9|43852.9|43875.4|43855.4|43867.9|43847.9|10
1730163990000|2024-10-29 01:06:30|43873.7|43853.7|43872.2|43852.2|43875.4|43855.4|43870.4|43850.4|1
1730164000000|2024-10-29 01:06:40|43874.7|43854.7|43872.2|43852.2|43875.4|43855.4|43872.2|43852.2|3
1730164010000|2024-10-29 01:06:50|43871.4|43851.4|43862.9|43842.9|43871.4|43851.4|43862.9|43842.9|5
1730164020000|2024-10-29 01:07:00|43860.4|43840.4|43860.4|43840.4|43862.9|43842.9|43857.9|43837.9|7
1730164030000|2024-10-29 01:07:10|43862.9|43842.9|43842.2|43822.2|43862.9|43842.9|43842.2|43822.2|58
1730164040000|2024-10-29 01:07:20|43842.9|43822.9|43842.2|43822.2|43842.9|43822.9|43842.2|43822.2|6
1730164050000|2024-10-29 01:07:30|43841.4|43821.4|43837.2|43817.2|43841.4|43821.4|43837.2|43817.2|5
1730164060000|2024-10-29 01:07:40|43836.4|43816.4|43832.2|43812.2|43837.2|43817.2|43832.2|43812.2|7
1730164070000|2024-10-29 01:07:50|43832.9|43812.9|43834.7|43814.7|43837.2|43817.2|43832.2|43812.2|1
1730164080000|2024-10-29 01:08:00|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|1
1730164090000|2024-10-29 01:08:10|43830.4|43810.4|43828.9|43808.9|43830.4|43810.4|43828.9|43808.9|11
1730164100000|2024-10-29 01:08:20|43826.4|43806.4|43828.9|43808.9|43829.7|43809.7|43826.4|43806.4|3
1730164110000|2024-10-29 01:08:30|43829.7|43809.7|43807.2|43787.2|43832.2|43812.2|43807.2|43787.2|24
1730164120000|2024-10-29 01:08:40|43804.7|43784.7|43810.5|43790.5|43810.5|43790.5|43803|43783|4
1730164130000|2024-10-29 01:08:50|43811.2|43791.2|43813|43793|43813|43793|43810.5|43790.5|0
1730164140000|2024-10-29 01:09:00|43812.2|43792.2|43809.7|43789.7|43814.7|43794.7|43809.7|43789.7|8
1730164150000|2024-10-29 01:09:10|43804.7|43784.7|43808|43788|43812.2|43792.2|43804.7|43784.7|4
1730164160000|2024-10-29 01:09:20|43809.7|43789.7|43812.2|43792.2|43812.2|43792.2|43807.2|43787.2|1
1730164170000|2024-10-29 01:09:30|43809.7|43789.7|43814.7|43794.7|43814.7|43794.7|43809.7|43789.7|6
1730164180000|2024-10-29 01:09:40|43812.2|43792.2|43812.2|43792.2|43814.7|43794.7|43809.7|43789.7|1
1730164190000|2024-10-29 01:09:50|43809.7|43789.7|43809.7|43789.7|43812.2|43792.2|43807.2|43787.2|0
1730164200000|2024-10-29 01:10:00|43807.2|43787.2|43812.2|43792.2|43814.7|43794.7|43807.2|43787.2|10
1730164210000|2024-10-29 01:10:10|43813.9|43793.9|43812.2|43792.2|43817.2|43797.2|43812.2|43792.2|6
1730164220000|2024-10-29 01:10:20|43814.7|43794.7|43807.2|43787.2|43814.7|43794.7|43807.2|43787.2|2
1730164230000|2024-10-29 01:10:30|43804.7|43784.7|43808.9|43788.9|43809.7|43789.7|43804.7|43784.7|10
1730164240000|2024-10-29 01:10:40|43809.7|43789.7|43813.9|43793.9|43814.7|43794.7|43809.7|43789.7|0
1730164250000|2024-10-29 01:10:50|43812.2|43792.2|43814.7|43794.7|43815.5|43795.5|43812.2|43792.2|6
1730164260000|2024-10-29 01:11:00|43813|43793|43808.9|43788.9|43813|43793|43808.9|43788.9|10
1730164270000|2024-10-29 01:11:10|43808.1|43788.1|43804.7|43784.7|43809.7|43789.7|43804.7|43784.7|3
1730164280000|2024-10-29 01:11:20|43802.2|43782.2|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|10
1730164290000|2024-10-29 01:11:30|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|43793.9|43773.9|31
1730164300000|2024-10-29 01:11:40|43801.4|43781.4|43803.9|43783.9|43803.9|43783.9|43801.4|43781.4|1
1730164310000|2024-10-29 01:11:50|43804.7|43784.7|43806.4|43786.4|43806.4|43786.4|43804.7|43784.7|8
1730164320000|2024-10-29 01:12:00|43804.7|43784.7|43803|43783|43806.4|43786.4|43803|43783|7
1730164330000|2024-10-29 01:12:10|43802.2|43782.2|43800.6|43780.6|43802.2|43782.2|43798.9|43778.9|2
1730164340000|2024-10-29 01:12:20|43799.7|43779.7|43804.7|43784.7|43804.7|43784.7|43798.9|43778.9|2
1730164350000|2024-10-29 01:12:30|||||||||1
1730164360000|2024-10-29 01:12:40|43803.9|43783.9|43804.7|43784.7|43804.7|43784.7|43803.9|43783.9|7
1730164370000|2024-10-29 01:12:50|43802.2|43782.2|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|4
1730164380000|2024-10-29 01:13:00|43806.4|43786.4|43798|43778|43806.4|43786.4|43798|43778|7
1730164390000|2024-10-29 01:13:10|43799.7|43779.7|43800.5|43780.5|43800.5|43780.5|43799.7|43779.7|7
1730164400000|2024-10-29 01:13:20|||||||||5
1730164410000|2024-10-29 01:13:30|43799.7|43779.7|43802.2|43782.2|43802.2|43782.2|43799.7|43779.7|1
1730164420000|2024-10-29 01:13:40|43799.7|43779.7|43804.7|43784.7|43804.7|43784.7|43799.7|43779.7|10
1730164430000|2024-10-29 01:13:50|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|43803.9|43783.9|7
1730164440000|2024-10-29 01:14:00|43804.7|43784.7|43798|43778|43804.7|43784.7|43794.7|43774.7|8
1730164450000|2024-10-29 01:14:10|43799.7|43779.7|43799.7|43779.7|43800.5|43780.5|43799.7|43779.7|1
1730164460000|2024-10-29 01:14:20|43798.9|43778.9|43799.7|43779.7|43799.7|43779.7|43798.9|43778.9|0
1730164470000|2024-10-29 01:14:30|43797.2|43777.2|43799.7|43779.7|43799.7|43779.7|43797.2|43777.2|4
1730164480000|2024-10-29 01:14:40|43801.4|43781.4|43799.7|43779.7|43801.4|43781.4|43797.2|43777.2|5
1730164490000|2024-10-29 01:14:50|43801.4|43781.4|43797.2|43777.2|43802.2|43782.2|43797.2|43777.2|1
1730164500000|2024-10-29 01:15:00|43794.7|43774.7|43791.4|43771.4|43794.7|43774.7|43791.4|43771.4|12
1730164510000|2024-10-29 01:15:10|43792.2|43772.2|43797.2|43777.2|43797.2|43777.2|43792.2|43772.2|2
1730164520000|2024-10-29 01:15:20|43796.4|43776.4|43793.9|43773.9|43796.4|43776.4|43793.9|43773.9|7
1730164530000|2024-10-29 01:15:30|43796.4|43776.4|43798|43778|43798|43778|43788.9|43768.9|5
1730164540000|2024-10-29 01:15:40|43798.8|43778.8|43800.5|43780.5|43800.5|43780.5|43798.8|43778.8|2
1730164550000|2024-10-29 01:15:50|43802.2|43782.2|43797.2|43777.2|43802.2|43782.2|43797.2|43777.2|3
1730164560000|2024-10-29 01:16:00|43796.4|43776.4|43794.7|43774.7|43796.4|43776.4|43794.7|43774.7|3
1730164570000|2024-10-29 01:16:10|43793.9|43773.9|43794.7|43774.7|43794.7|43774.7|43792.2|43772.2|5
1730164580000|2024-10-29 01:16:20|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|0
1730164590000|2024-10-29 01:16:30|43799.7|43779.7|43802.2|43782.2|43802.2|43782.2|43797.2|43777.2|1
1730164600000|2024-10-29 01:16:40|43803|43783|43804.7|43784.7|43804.7|43784.7|43802.2|43782.2|0
1730164610000|2024-10-29 01:16:50|||||||||2
1730164620000|2024-10-29 01:17:00|||||||||5
1730164630000|2024-10-29 01:17:10|43806.4|43786.4|43804.7|43784.7|43806.4|43786.4|43804.7|43784.7|5
1730164640000|2024-10-29 01:17:20|43803.9|43783.9|43803.9|43783.9|43804.7|43784.7|43803.9|43783.9|7
1730164650000|2024-10-29 01:17:30|43802.2|43782.2|43800.6|43780.6|43802.2|43782.2|43800.6|43780.6|1
1730164660000|2024-10-29 01:17:40|43801.4|43781.4|43803.9|43783.9|43803.9|43783.9|43800.6|43780.6|5
1730164670000|2024-10-29 01:17:50|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|7
1730164680000|2024-10-29 01:18:00|43803.9|43783.9|43806.4|43786.4|43808.9|43788.9|43803.9|43783.9|6
1730164690000|2024-10-29 01:18:10|43808.9|43788.9|43807.2|43787.2|43808.9|43788.9|43805.6|43785.6|3
1730164700000|2024-10-29 01:18:20|43805.5|43785.5|43804.7|43784.7|43807.2|43787.2|43804.7|43784.7|4
1730164710000|2024-10-29 01:18:30|43806.4|43786.4|43804.7|43784.7|43806.4|43786.4|43804.7|43784.7|0
1730164720000|2024-10-29 01:18:40|43803.9|43783.9|43803.9|43783.9|43804.7|43784.7|43803.9|43783.9|2
1730164730000|2024-10-29 01:18:50|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|43801.4|43781.4|0
1730164740000|2024-10-29 01:19:00|43800.6|43780.6|43804.7|43784.7|43804.7|43784.7|43800.6|43780.6|4
1730164750000|2024-10-29 01:19:10|43803.9|43783.9|43803.9|43783.9|43804.7|43784.7|43801.4|43781.4|2
1730164760000|2024-10-29 01:19:20|43804.7|43784.7|43803.9|43783.9|43804.7|43784.7|43801.4|43781.4|5
1730164770000|2024-10-29 01:19:30|43804.7|43784.7|43806.4|43786.4|43806.4|43786.4|43804.7|43784.7|2
1730164780000|2024-10-29 01:19:40|43807.2|43787.2|43808.9|43788.9|43809.7|43789.7|43807.2|43787.2|1
1730164790000|2024-10-29 01:19:50|43809.7|43789.7|43808.9|43788.9|43809.7|43789.7|43808.9|43788.9|2
1730164800000|2024-10-29 01:20:00|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43803.1|43783.1|3
1730164810000|2024-10-29 01:20:10|43804.8|43784.8|43804.8|43784.8|43804.8|43784.8|43802.3|43782.3|4
1730164820000|2024-10-29 01:20:20|43805.6|43785.6|43804.7|43784.7|43806.4|43786.4|43804.7|43784.7|2
1730164830000|2024-10-29 01:20:30|43807.2|43787.2|43809.7|43789.7|43809.7|43789.7|43807.2|43787.2|1
1730164840000|2024-10-29 01:20:40|43807.2|43787.2|43809.7|43789.7|43812.2|43792.2|43807.2|43787.2|0
1730164850000|2024-10-29 01:20:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1730164860000|2024-10-29 01:21:00|43813.9|43793.9|43814.7|43794.7|43814.7|43794.7|43813.9|43793.9|3
1730164870000|2024-10-29 01:21:10|43813.9|43793.9|43812.2|43792.2|43813.9|43793.9|43809.7|43789.7|0
1730164880000|2024-10-29 01:21:20|43809.7|43789.7|43814.7|43794.7|43814.7|43794.7|43809.7|43789.7|2
1730164890000|2024-10-29 01:21:30|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1730164900000|2024-10-29 01:21:40|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|2
1730164910000|2024-10-29 01:21:50|43808.9|43788.9|43809.7|43789.7|43809.7|43789.7|43807.2|43787.2|0
1730164920000|2024-10-29 01:22:00|43808.9|43788.9|43811.4|43791.4|43811.4|43791.4|43807.2|43787.2|9
1730164930000|2024-10-29 01:22:10|43808.9|43788.9|43808.9|43788.9|43809.7|43789.7|43808.9|43788.9|0
1730164940000|2024-10-29 01:22:20|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|0
1730164950000|2024-10-29 01:22:30|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|1
1730164960000|2024-10-29 01:22:40|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|43809.7|43789.7|4
1730164970000|2024-10-29 01:22:50|43810.5|43790.5|43818|43798|43818|43798|43809.7|43789.7|6
1730164980000|2024-10-29 01:23:00|43817.2|43797.2|43817.2|43797.2|43818|43798|43817.2|43797.2|3
1730164990000|2024-10-29 01:23:10|43816.4|43796.4|43813.9|43793.9|43816.4|43796.4|43813.9|43793.9|0
1730165000000|2024-10-29 01:23:20|43814.7|43794.7|43811.4|43791.4|43814.7|43794.7|43811.4|43791.4|2
1730165010000|2024-10-29 01:23:30|43813.1|43793.1|43816.4|43796.4|43816.4|43796.4|43812.2|43792.2|5
1730165040000|2024-10-29 01:24:00|43821.4|43801.4|43828|43808|43828|43808|43821.4|43801.4|8
1730165050000|2024-10-29 01:24:10|43829.7|43809.7|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|2
1730165060000|2024-10-29 01:24:20|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|1
1730165070000|2024-10-29 01:24:30|43834.7|43814.7|43834.7|43814.7|43837.2|43817.2|43834.7|43814.7|3
1730165080000|2024-10-29 01:24:40|43833|43813|43829.7|43809.7|43833|43813|43829.7|43809.7|1
1730165090000|2024-10-29 01:24:50|||||||||1
1730165100000|2024-10-29 01:25:00|43830.5|43810.5|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|1
1730165110000|2024-10-29 01:25:10|43832.2|43812.2|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|4
1730165120000|2024-10-29 01:25:20|43828.9|43808.9|43831.4|43811.4|43831.4|43811.4|43828.9|43808.9|2
1730165130000|2024-10-29 01:25:30|43832.2|43812.2|43831.4|43811.4|43832.2|43812.2|43831.4|43811.4|3
1730165140000|2024-10-29 01:25:40|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|0
1730165150000|2024-10-29 01:25:50|43836.4|43816.4|43837.2|43817.2|43838.9|43818.9|43836.4|43816.4|1
1730165160000|2024-10-29 01:26:00|43838.9|43818.9|43836.4|43816.4|43838.9|43818.9|43836.4|43816.4|0
1730165170000|2024-10-29 01:26:10|43838.2|43818.2|43838.9|43818.9|43838.9|43818.9|43838.2|43818.2|1
1730165180000|2024-10-29 01:26:20|43838.2|43818.2|43838.9|43818.9|43838.9|43818.9|43838.2|43818.2|6
1730165190000|2024-10-29 01:26:30|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|0
1730165200000|2024-10-29 01:26:40|43837.2|43817.2|43838.9|43818.9|43839.7|43819.7|43837.2|43817.2|3
1730165210000|2024-10-29 01:26:50|43838.2|43818.2|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|0
1730165220000|2024-10-29 01:27:00|43839.7|43819.7|43838.9|43818.9|43839.7|43819.7|43838.9|43818.9|0
1730165230000|2024-10-29 01:27:10|43839.7|43819.7|43839.7|43819.7|43839.7|43819.7|43838.9|43818.9|0
1730165240000|2024-10-29 01:27:20|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|9
1730165250000|2024-10-29 01:27:30|43839.7|43819.7|43839.7|43819.7|43840.5|43820.5|43839.7|43819.7|0
1730165260000|2024-10-29 01:27:40|43838.9|43818.9|43838.9|43818.9|43839.7|43819.7|43838.9|43818.9|1
1730165270000|2024-10-29 01:27:50|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|2
1730165280000|2024-10-29 01:28:00|43833|43813|43829.7|43809.7|43834.7|43814.7|43829.7|43809.7|5
1730165290000|2024-10-29 01:28:10|||||||||1
1730165310000|2024-10-29 01:28:30|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|3
1730165320000|2024-10-29 01:28:40|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|1
1730165330000|2024-10-29 01:28:50|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|3
1730165340000|2024-10-29 01:29:00|43827.2|43807.2|43834.7|43814.7|43834.7|43814.7|43827.2|43807.2|2
1730165350000|2024-10-29 01:29:10|43834|43814|43837.2|43817.2|43837.2|43817.2|43832.2|43812.2|0
1730165360000|2024-10-29 01:29:20|43838|43818|43838|43818|43838|43818|43838|43818|0
1730165370000|2024-10-29 01:29:30|43837.2|43817.2|43839|43819|43839|43819|43837.2|43817.2|1
1730165380000|2024-10-29 01:29:40|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839|43819|5
1730165390000|2024-10-29 01:29:50|43841.5|43821.5|43841.5|43821.5|43842.2|43822.2|43841.5|43821.5|3
1730165400000|2024-10-29 01:30:00|43839.7|43819.7|43844.7|43824.7|43844.7|43824.7|43834.7|43814.7|11
1730165410000|2024-10-29 01:30:10|43842.2|43822.2|43842.2|43822.2|43844.7|43824.7|43839.7|43819.7|1
1730165420000|2024-10-29 01:30:20|43839.7|43819.7|43848|43828|43848|43828|43839.7|43819.7|6
1730165430000|2024-10-29 01:30:30|43847.2|43827.2|43849|43829|43849.7|43829.7|43846.5|43826.5|3
1730165440000|2024-10-29 01:30:40|43846.5|43826.5|43849.7|43829.7|43849.7|43829.7|43846.5|43826.5|5
1730165450000|2024-10-29 01:30:50|43849|43829|43854|43834|43854|43834|43849|43829|3
1730165460000|2024-10-29 01:31:00|43851.5|43831.5|43854.7|43834.7|43854.7|43834.7|43851.5|43831.5|3
1730165470000|2024-10-29 01:31:10|43854|43834|43852.4|43832.4|43854.9|43834.9|43844.7|43824.7|10
1730165480000|2024-10-29 01:31:20|43854.9|43834.9|43853.2|43833.2|43855.7|43835.7|43853.2|43833.2|0
1730165490000|2024-10-29 01:31:30|43852.4|43832.4|43842.2|43822.2|43852.4|43832.4|43842.2|43822.2|2
1730165500000|2024-10-29 01:31:40|43844.7|43824.7|43847.2|43827.2|43849.7|43829.7|43843|43823|13
1730165510000|2024-10-29 01:31:50|43846.5|43826.5|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|0
1730165520000|2024-10-29 01:32:00|43849|43829|43849|43829|43849|43829|43844.7|43824.7|1
1730165530000|2024-10-29 01:32:10|43849.7|43829.7|43847.2|43827.2|43852.2|43832.2|43847.2|43827.2|15
1730165540000|2024-10-29 01:32:20|43849.7|43829.7|43847.2|43827.2|43849.7|43829.7|43847.2|43827.2|1
1730165550000|2024-10-29 01:32:30|43849.7|43829.7|43849.7|43829.7|43852.2|43832.2|43847.2|43827.2|0
1730165560000|2024-10-29 01:32:40|43852.2|43832.2|43859.7|43839.7|43859.7|43839.7|43852.2|43832.2|5
1730165570000|2024-10-29 01:32:50|43862.2|43842.2|43882.2|43862.2|43887.2|43867.2|43862.2|43842.2|18
1730165580000|2024-10-29 01:33:00|43881.5|43861.5|43874.8|43854.8|43884.7|43864.7|43874.8|43854.8|6
1730165590000|2024-10-29 01:33:10|43874|43854|43872.3|43852.3|43874.8|43854.8|43867.3|43847.3|0
1730165600000|2024-10-29 01:33:20|43869.8|43849.8|43864|43844|43872.3|43852.3|43864|43844|0
1730165610000|2024-10-29 01:33:30|43864.8|43844.8|43868|43848|43868|43848|43864|43844|3
1730165620000|2024-10-29 01:33:40|43869.8|43849.8|43876.5|43856.5|43877.3|43857.3|43869.8|43849.8|6
1730165640000|2024-10-29 01:34:00|43879.8|43859.8|43876.5|43856.5|43879.8|43859.8|43876.5|43856.5|6
1730165650000|2024-10-29 01:34:10|43878.2|43858.2|43879|43859|43879|43859|43878.2|43858.2|1
1730165660000|2024-10-29 01:34:20|43880.7|43860.7|43880.7|43860.7|43882.4|43862.4|43880.7|43860.7|1
1730165680000|2024-10-29 01:34:40|43879.9|43859.9|43880.7|43860.7|43880.7|43860.7|43873.2|43853.2|2
1730165690000|2024-10-29 01:34:50|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43878.2|43858.2|1
1730165700000|2024-10-29 01:35:00|43883.2|43863.2|43884.8|43864.8|43885.7|43865.7|43883.2|43863.2|1
1730165710000|2024-10-29 01:35:10|43886.5|43866.5|43899.8|43879.8|43899.8|43879.8|43886.5|43866.5|10
1730165720000|2024-10-29 01:35:20|43901.5|43881.5|43904|43884|43904.8|43884.8|43901.5|43881.5|3
1730165730000|2024-10-29 01:35:30|43904.8|43884.8|43907.3|43887.3|43907.3|43887.3|43904.8|43884.8|1
1730165740000|2024-10-29 01:35:40|43909|43889|43902.3|43882.3|43909|43889|43899.8|43879.8|4
1730165750000|2024-10-29 01:35:50|43905.7|43885.7|43892.3|43872.3|43907.3|43887.3|43892.3|43872.3|28
1730165760000|2024-10-29 01:36:00|43890.5|43870.5|43889.8|43869.8|43894.8|43874.8|43889.8|43869.8|3
1730165770000|2024-10-29 01:36:10|43889|43869|43895.5|43875.5|43895.5|43875.5|43889|43869|28
1730165780000|2024-10-29 01:36:20|43897.3|43877.3|43889.8|43869.8|43897.3|43877.3|43889|43869|1
1730165790000|2024-10-29 01:36:30|43890.5|43870.5|43894|43874|43894|43874|43889.8|43869.8|0
1730165800000|2024-10-29 01:36:40|43892.3|43872.3|43894.8|43874.8|43894.8|43874.8|43892.3|43872.3|3
1730165810000|2024-10-29 01:36:50|43895.5|43875.5|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|1
1730165820000|2024-10-29 01:37:00|43896.5|43876.5|43894.8|43874.8|43896.5|43876.5|43892.3|43872.3|2
1730165830000|2024-10-29 01:37:10|43892.3|43872.3|43904|43884|43904|43884|43892.3|43872.3|3
1730165840000|2024-10-29 01:37:20|43904.8|43884.8|43904.8|43884.8|43907.3|43887.3|43904|43884|4
1730165850000|2024-10-29 01:37:30|43905.6|43885.6|43914.8|43894.8|43914.8|43894.8|43905.6|43885.6|8
1730165860000|2024-10-29 01:37:40|43919.8|43899.8|43921.5|43901.5|43922.3|43902.3|43919.8|43899.8|43
1730165870000|2024-10-29 01:37:50|43922.3|43902.3|43912.3|43892.3|43922.3|43902.3|43912.3|43892.3|3
1730165880000|2024-10-29 01:38:00|43910.7|43890.7|43914.8|43894.8|43914.8|43894.8|43909|43889|4
1730165890000|2024-10-29 01:38:10|43912.3|43892.3|43913.1|43893.1|43914.8|43894.8|43912.3|43892.3|8
1730165900000|2024-10-29 01:38:20|43914.8|43894.8|43915.6|43895.6|43918.1|43898.1|43913.8|43893.8|2
1730165910000|2024-10-29 01:38:30|43913.8|43893.8|43913.8|43893.8|43918.8|43898.8|43913.8|43893.8|0
1730165920000|2024-10-29 01:38:40|43915.6|43895.6|43913.8|43893.8|43918.8|43898.8|43913.8|43893.8|25
1730165930000|2024-10-29 01:38:50|43916.3|43896.3|43921.3|43901.3|43921.3|43901.3|43914.6|43894.6|3
1730165940000|2024-10-29 01:39:00|43922.1|43902.1|43925.6|43905.6|43925.6|43905.6|43921.3|43901.3|8
1730165950000|2024-10-29 01:39:10|43926.3|43906.3|43925.6|43905.6|43928.8|43908.8|43925.6|43905.6|5
1730165960000|2024-10-29 01:39:20|43923.1|43903.1|43920.6|43900.6|43925.6|43905.6|43920.6|43900.6|2
1730165970000|2024-10-29 01:39:30|43915.6|43895.6|43926.3|43906.3|43926.3|43906.3|43915.6|43895.6|5
1730165980000|2024-10-29 01:39:40|43927.3|43907.3|43930.6|43910.6|43933.8|43913.8|43925.6|43905.6|9
1730165990000|2024-10-29 01:39:50|43929.8|43909.8|43927.3|43907.3|43930.6|43910.6|43927.3|43907.3|1
1730166000000|2024-10-29 01:40:00|43925.6|43905.6|43919.8|43899.8|43925.6|43905.6|43919.8|43899.8|3
1730166010000|2024-10-29 01:40:10|43917.3|43897.3|43908.1|43888.1|43917.3|43897.3|43908.1|43888.1|2
1730166020000|2024-10-29 01:40:20|43907.3|43887.3|43909|43889|43909|43889|43904|43884|6
1730166030000|2024-10-29 01:40:30|43906.5|43886.5|43909|43889|43909.8|43889.8|43906.5|43886.5|0
1730166040000|2024-10-29 01:40:40|43906.5|43886.5|43905.7|43885.7|43906.5|43886.5|43903.2|43883.2|5
1730166050000|2024-10-29 01:40:50|43906.5|43886.5|43905.7|43885.7|43906.5|43886.5|43903.2|43883.2|0
1730166060000|2024-10-29 01:41:00|43906.5|43886.5|43907.3|43887.3|43912.3|43892.3|43904.8|43884.8|6
1730166070000|2024-10-29 01:41:10|43909|43889|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|0
1730166080000|2024-10-29 01:41:20|43910.7|43890.7|43912.3|43892.3|43917.3|43897.3|43907.3|43887.3|3
1730166090000|2024-10-29 01:41:30|43910.6|43890.6|43909.8|43889.8|43912.3|43892.3|43909.8|43889.8|1
1730166100000|2024-10-29 01:41:40|43912.3|43892.3|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|2
1730166110000|2024-10-29 01:41:50|43909|43889|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|1
1730166120000|2024-10-29 01:42:00|43904.8|43884.8|43902.3|43882.3|43907.3|43887.3|43901.5|43881.5|1
1730166130000|2024-10-29 01:42:10|43900.6|43880.6|43901.5|43881.5|43902.3|43882.3|43897.3|43877.3|4
1730166140000|2024-10-29 01:42:20|43897.3|43877.3|43897.3|43877.3|43899.8|43879.8|43896.5|43876.5|0
1730166150000|2024-10-29 01:42:30|43898.1|43878.1|43894.8|43874.8|43899.8|43879.8|43894.8|43874.8|2
1730166160000|2024-10-29 01:42:40|43896.5|43876.5|43899.8|43879.8|43899.8|43879.8|43896.5|43876.5|0
1730166170000|2024-10-29 01:42:50|43902.3|43882.3|43897.3|43877.3|43902.3|43882.3|43897.3|43877.3|3
1730166180000|2024-10-29 01:43:00|43898.1|43878.1|43894.8|43874.8|43899.8|43879.8|43894.8|43874.8|3
1730166190000|2024-10-29 01:43:10|43892.3|43872.3|43899|43879|43899|43879|43892.3|43872.3|1
1730166200000|2024-10-29 01:43:20|43897.3|43877.3|43894|43874|43897.3|43877.3|43894|43874|1
1730166210000|2024-10-29 01:43:30|43894.8|43874.8|43897.3|43877.3|43899|43879|43894.8|43874.8|1
1730166220000|2024-10-29 01:43:40|43899|43879|43899|43879|43902.3|43882.3|43896.5|43876.5|0
1730166230000|2024-10-29 01:43:50|43900.6|43880.6|43907.3|43887.3|43907.3|43887.3|43900.6|43880.6|4
1730166240000|2024-10-29 01:44:00|43909|43889|43912.3|43892.3|43912.3|43892.3|43909|43889|19
1730166250000|2024-10-29 01:44:10|43914.8|43894.8|43918.2|43898.2|43918.2|43898.2|43914|43894|1
1730166260000|2024-10-29 01:44:20|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|0
1730166270000|2024-10-29 01:44:30|43917.4|43897.4|43914.9|43894.9|43917.4|43897.4|43914.9|43894.9|1
1730166280000|2024-10-29 01:44:40|43913.2|43893.2|43894.8|43874.8|43913.2|43893.2|43894.8|43874.8|2
1730166290000|2024-10-29 01:44:50|43892.3|43872.3|43884.8|43864.8|43897.3|43877.3|43884.8|43864.8|2
1730166300000|2024-10-29 01:45:00|43881.5|43861.5|43872.3|43852.3|43882.3|43862.3|43871.5|43851.5|1
1730166310000|2024-10-29 01:45:10|43874.8|43854.8|43877.3|43857.3|43877.3|43857.3|43872.3|43852.3|4
1730166320000|2024-10-29 01:45:20|43881.4|43861.4|43882.3|43862.3|43887.3|43867.3|43881.4|43861.4|1
1730166330000|2024-10-29 01:45:30|43879.8|43859.8|43882.3|43862.3|43882.3|43862.3|43876.5|43856.5|4
1730166340000|2024-10-29 01:45:40|43883.9|43863.9|43884.8|43864.8|43887.3|43867.3|43879.8|43859.8|1
1730166350000|2024-10-29 01:45:50|43885.6|43865.6|43887.3|43867.3|43887.3|43867.3|43882.3|43862.3|0
1730166360000|2024-10-29 01:46:00|43888.1|43868.1|43887.3|43867.3|43888.1|43868.1|43884.8|43864.8|4
1730166370000|2024-10-29 01:46:10|43892.3|43872.3|43891.5|43871.5|43894.8|43874.8|43891.5|43871.5|4
1730166380000|2024-10-29 01:46:20|43890.7|43870.7|43869.8|43849.8|43890.7|43870.7|43869.8|43849.8|1
1730166390000|2024-10-29 01:46:30|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|3
1730166400000|2024-10-29 01:46:40|43868.1|43848.1|43865.6|43845.6|43869.8|43849.8|43864.8|43844.8|1
1730166410000|2024-10-29 01:46:50|43867.3|43847.3|43862.3|43842.3|43867.3|43847.3|43862.3|43842.3|0
1730166420000|2024-10-29 01:47:00|43861.5|43841.5|43857.3|43837.3|43862.3|43842.3|43856.5|43836.5|5
1730166430000|2024-10-29 01:47:10|43855.6|43835.6|43859|43839|43859.8|43839.8|43854.8|43834.8|8
1730166440000|2024-10-29 01:47:20|43858.1|43838.1|43862.3|43842.3|43862.3|43842.3|43857.3|43837.3|1
1730166450000|2024-10-29 01:47:30|43859.8|43839.8|43859|43839|43862.3|43842.3|43859|43839|2
1730166460000|2024-10-29 01:47:40|43855.7|43835.7|43849.8|43829.8|43855.7|43835.7|43849.8|43829.8|2
1730166470000|2024-10-29 01:47:50|43847.3|43827.3|43850.6|43830.6|43852.3|43832.3|43847.3|43827.3|0
1730166480000|2024-10-29 01:48:00|43852.3|43832.3|43847.3|43827.3|43853.1|43833.1|43847.3|43827.3|0
1730166490000|2024-10-29 01:48:10|43843.9|43823.9|43842.3|43822.3|43843.9|43823.9|43842.3|43822.3|0
1730166500000|2024-10-29 01:48:20|43841.5|43821.5|43839.8|43819.8|43842.3|43822.3|43839.8|43819.8|1
1730166510000|2024-10-29 01:48:30|43842.3|43822.3|43837.3|43817.3|43842.3|43822.3|43837.3|43817.3|1
1730166520000|2024-10-29 01:48:40|43834.8|43814.8|43832.3|43812.3|43834.8|43814.8|43829|43809|3
1730166530000|2024-10-29 01:48:50|43829|43809|43827.3|43807.3|43829|43809|43823.1|43803.1|15
1730166540000|2024-10-29 01:49:00|43824.8|43804.8|43824.8|43804.8|43824.8|43804.8|43822.3|43802.3|2
1730166550000|2024-10-29 01:49:10|43828.1|43808.1|43830.6|43810.6|43830.6|43810.6|43828.1|43808.1|2
1730166560000|2024-10-29 01:49:20|43834.8|43814.8|43834.8|43814.8|43837.3|43817.3|43832.3|43812.3|5
1730166570000|2024-10-29 01:49:30|43832.3|43812.3|43832.3|43812.3|43834|43814|43832.3|43812.3|7
1730166580000|2024-10-29 01:49:40|43829.8|43809.8|43822.3|43802.3|43829.8|43809.8|43822.3|43802.3|0
1730166590000|2024-10-29 01:49:50|43824.8|43804.8|43827.3|43807.3|43832.3|43812.3|43824.8|43804.8|4
1730166600000|2024-10-29 01:50:00|43824.8|43804.8|43814.8|43794.8|43826.5|43806.5|43814.8|43794.8|5
1730166610000|2024-10-29 01:50:10|43814|43794|43809.8|43789.8|43814|43794|43807.3|43787.3|4
1730166620000|2024-10-29 01:50:20|43808.1|43788.1|43811.5|43791.5|43814.8|43794.8|43808.1|43788.1|1
1730166630000|2024-10-29 01:50:30|43809.8|43789.8|43812.3|43792.3|43814.8|43794.8|43809.8|43789.8|3
1730166640000|2024-10-29 01:50:40|43814.8|43794.8|43811.5|43791.5|43814.8|43794.8|43811.5|43791.5|2
1730166650000|2024-10-29 01:50:50|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|4
1730166660000|2024-10-29 01:51:00|43811.5|43791.5|43816.5|43796.5|43819|43799|43811.5|43791.5|0
1730166670000|2024-10-29 01:51:10|43814|43794|43819|43799|43819|43799|43814|43794|6
1730166680000|2024-10-29 01:51:20|43821.5|43801.5|43826.5|43806.5|43827.3|43807.3|43821.5|43801.5|3
1730166690000|2024-10-29 01:51:30|43825.7|43805.7|43823.2|43803.2|43826.5|43806.5|43823.2|43803.2|4
1730166700000|2024-10-29 01:51:40|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1730166710000|2024-10-29 01:51:50|43828.2|43808.2|43829|43809|43829|43809|43825.7|43805.7|3
1730166720000|2024-10-29 01:52:00|43826.5|43806.5|43830.7|43810.7|43831.5|43811.5|43826.5|43806.5|6
1730166730000|2024-10-29 01:52:10|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43830.7|43810.7|1
1730166740000|2024-10-29 01:52:20|43830.7|43810.7|43824|43804|43831.5|43811.5|43824|43804|2
1730166750000|2024-10-29 01:52:30|43821.5|43801.5|43816.5|43796.5|43821.5|43801.5|43816.5|43796.5|0
1730166760000|2024-10-29 01:52:40|43819|43799|43819|43799|43819|43799|43819|43799|5
1730166770000|2024-10-29 01:52:50|43814|43794|43819|43799|43819|43799|43814|43794|1
1730166780000|2024-10-29 01:53:00|43819.8|43799.8|43829|43809|43829|43809|43819.8|43799.8|13
1730166790000|2024-10-29 01:53:10|43828.3|43808.3|43830.8|43810.8|43831.5|43811.5|43826.5|43806.5|2
1730166800000|2024-10-29 01:53:20|43831.5|43811.5|43829|43809|43831.5|43811.5|43829|43809|2
1730166810000|2024-10-29 01:53:30|43829.8|43809.8|43834|43814|43834.8|43814.8|43829|43809|6
1730166820000|2024-10-29 01:53:40|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|1
1730166830000|2024-10-29 01:53:50|43835.8|43815.8|43829|43809|43835.8|43815.8|43829|43809|0
1730166840000|2024-10-29 01:54:00|43834|43814|43836.5|43816.5|43836.5|43816.5|43830.8|43810.8|1
1730166850000|2024-10-29 01:54:10|43834|43814|43835.8|43815.8|43836.5|43816.5|43834|43814|0
1730166860000|2024-10-29 01:54:20|43836.5|43816.5|43834|43814|43836.5|43816.5|43829|43809|8
1730166870000|2024-10-29 01:54:30|43832.5|43812.5|43830.8|43810.8|43833.3|43813.3|43830.8|43810.8|3
1730166880000|2024-10-29 01:54:40|43830|43810|43834|43814|43834|43814|43826.5|43806.5|2
1730166890000|2024-10-29 01:54:50|43834.8|43814.8|43839|43819|43839|43819|43834.8|43814.8|3
1730166900000|2024-10-29 01:55:00|43836.5|43816.5|43836.5|43816.5|43839|43819|43836.5|43816.5|4
1730166910000|2024-10-29 01:55:10|43834|43814|43830.8|43810.8|43836.5|43816.5|43830.8|43810.8|3
1730166920000|2024-10-29 01:55:20|43831.5|43811.5|43839|43819|43839|43819|43831.5|43811.5|4
1730166930000|2024-10-29 01:55:30|43840.8|43820.8|43839|43819|43841.5|43821.5|43839|43819|2
1730166940000|2024-10-29 01:55:40|43840.8|43820.8|43834|43814|43841.5|43821.5|43834|43814|0
1730166950000|2024-10-29 01:55:50|43837.3|43817.3|43836.5|43816.5|43839|43819|43833.3|43813.3|0
1730166960000|2024-10-29 01:56:00|43837.3|43817.3|43839.8|43819.8|43839.8|43819.8|43836.5|43816.5|1
1730166970000|2024-10-29 01:56:10|43839|43819|43832.3|43812.3|43839.8|43819.8|43832.3|43812.3|7
1730166980000|2024-10-29 01:56:20|43834.8|43814.8|43830.6|43810.6|43834.8|43814.8|43830.6|43810.6|6
1730166990000|2024-10-29 01:56:30|43832.3|43812.3|43835.6|43815.6|43835.6|43815.6|43832.3|43812.3|3
1730167000000|2024-10-29 01:56:40|43836.4|43816.4|43835.6|43815.6|43836.4|43816.4|43835.6|43815.6|6
1730167010000|2024-10-29 01:56:50|43838.1|43818.1|43834.8|43814.8|43838.1|43818.1|43834.8|43814.8|0
1730167020000|2024-10-29 01:57:00|43837.3|43817.3|43842.3|43822.3|43847.3|43827.3|43837.3|43817.3|8
1730167030000|2024-10-29 01:57:10|43839.8|43819.8|43833.3|43813.3|43839.8|43819.8|43833.3|43813.3|12
1730167040000|2024-10-29 01:57:20|43834.1|43814.1|43830.8|43810.8|43834.1|43814.1|43830.8|43810.8|6
1730167050000|2024-10-29 01:57:30|43831.6|43811.6|43834.8|43814.8|43834.8|43814.8|43831.6|43811.6|3
1730167060000|2024-10-29 01:57:40|43836.6|43816.6|43835.6|43815.6|43836.6|43816.6|43834.1|43814.1|0
1730167070000|2024-10-29 01:57:50|43834.8|43814.8|43839.1|43819.1|43839.1|43819.1|43834.1|43814.1|4
1730167080000|2024-10-29 01:58:00|43839.8|43819.8|43842.3|43822.3|43842.3|43822.3|43839.1|43819.1|0
1730167090000|2024-10-29 01:58:10|43839.8|43819.8|43844.1|43824.1|43844.8|43824.8|43839.8|43819.8|6
1730167100000|2024-10-29 01:58:20|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|1
1730167110000|2024-10-29 01:58:30|43846.6|43826.6|43854.1|43834.1|43854.1|43834.1|43846.6|43826.6|1
1730167120000|2024-10-29 01:58:40|43854.8|43834.8|43859.8|43839.8|43859.8|43839.8|43854.8|43834.8|7
1730167130000|2024-10-29 01:58:50|43862.3|43842.3|43862.3|43842.3|43865|43845|43859.8|43839.8|3
1730167140000|2024-10-29 01:59:00|43859.8|43839.8|43867.3|43847.3|43867.3|43847.3|43859.8|43839.8|3
1730167150000|2024-10-29 01:59:10|43864.8|43844.8|43862.3|43842.3|43867.3|43847.3|43862.3|43842.3|2
1730167160000|2024-10-29 01:59:20|43863.1|43843.1|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|4
1730167170000|2024-10-29 01:59:30|43868.1|43848.1|43872.3|43852.3|43874.8|43854.8|43868.1|43848.1|2
1730167180000|2024-10-29 01:59:40|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43869.1|43849.1|0
1730167190000|2024-10-29 01:59:50|43872.3|43852.3|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|3
1730167200000|2024-10-29 02:00:00|43874.8|43854.8|43877.3|43857.3|43877.3|43857.3|43872.3|43852.3|6
1730167210000|2024-10-29 02:00:10|43876.6|43856.6|43872.3|43852.3|43876.6|43856.6|43869.8|43849.8|5
1730167220000|2024-10-29 02:00:20|43869.8|43849.8|43872.3|43852.3|43872.3|43852.3|43867.3|43847.3|1
1730167230000|2024-10-29 02:00:30|43870.6|43850.6|43877.3|43857.3|43878.1|43858.1|43870.6|43850.6|2
1730167240000|2024-10-29 02:00:40|43879.8|43859.8|43882.3|43862.3|43882.3|43862.3|43879.8|43859.8|6
1730167250000|2024-10-29 02:00:50|43881.6|43861.6|43884.8|43864.8|43887.3|43867.3|43879.8|43859.8|2
1730167260000|2024-10-29 02:01:00|43884.1|43864.1|43889.8|43869.8|43889.8|43869.8|43884.1|43864.1|6
1730167270000|2024-10-29 02:01:10|43892.3|43872.3|43889.9|43869.9|43894.8|43874.8|43889.8|43869.8|2
1730167280000|2024-10-29 02:01:20|43889.1|43869.1|43889.9|43869.9|43892.4|43872.4|43887.4|43867.4|0
1730167290000|2024-10-29 02:01:30|43889.1|43869.1|43884.9|43864.9|43889.9|43869.9|43884.9|43864.9|0
1730167300000|2024-10-29 02:01:40|43884.1|43864.1|43869.9|43849.9|43884.1|43864.1|43869.9|43849.9|5
1730167310000|2024-10-29 02:01:50|||||||||3
1730167320000|2024-10-29 02:02:00|43867.4|43847.4|43877.4|43857.4|43877.4|43857.4|43867.4|43847.4|1
1730167330000|2024-10-29 02:02:10|43878.1|43858.1|43882.4|43862.4|43882.4|43862.4|43874.9|43854.9|12
1730167340000|2024-10-29 02:02:20|43881.6|43861.6|43877.4|43857.4|43881.6|43861.6|43877.4|43857.4|2
1730167350000|2024-10-29 02:02:30|43879.1|43859.1|43879.9|43859.9|43879.9|43859.9|43879.1|43859.1|1
1730167360000|2024-10-29 02:02:40|43879.1|43859.1|43869.9|43849.9|43879.1|43859.1|43869.9|43849.9|0
1730167370000|2024-10-29 02:02:50|43869.1|43849.1|43864.9|43844.9|43869.1|43849.1|43864.9|43844.9|1
1730167380000|2024-10-29 02:03:00|43866.6|43846.6|43870.6|43850.6|43870.6|43850.6|43866.6|43846.6|9
1730167390000|2024-10-29 02:03:10|43869.9|43849.9|43864.9|43844.9|43870.6|43850.6|43864.9|43844.9|1
1730167400000|2024-10-29 02:03:20|43864.1|43844.1|43849.9|43829.9|43864.1|43844.1|43849.9|43829.9|3
1730167410000|2024-10-29 02:03:30|43849.1|43829.1|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|4
1730167420000|2024-10-29 02:03:40|43852.4|43832.4|43857.4|43837.4|43857.4|43837.4|43849.9|43829.9|2
1730167430000|2024-10-29 02:03:50|43858.1|43838.1|43859.9|43839.9|43862.4|43842.4|43857.4|43837.4|4
1730167440000|2024-10-29 02:04:00|43859.1|43839.1|43849.9|43829.9|43859.1|43839.1|43849.9|43829.9|3
1730167450000|2024-10-29 02:04:10|43846.6|43826.6|43842.4|43822.4|43847.4|43827.4|43837.4|43817.4|24
1730167460000|2024-10-29 02:04:20|43839.9|43819.9|43847.4|43827.4|43847.4|43827.4|43838.1|43818.1|0
1730167470000|2024-10-29 02:04:30|43844.9|43824.9|43847.4|43827.4|43847.4|43827.4|43842.4|43822.4|3
1730167480000|2024-10-29 02:04:40|43848.1|43828.1|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|2
1730167490000|2024-10-29 02:04:50|43847.4|43827.4|43842.4|43822.4|43847.4|43827.4|43842.4|43822.4|3
1730167500000|2024-10-29 02:05:00|43844.1|43824.1|43837.4|43817.4|43847.4|43827.4|43837.4|43817.4|8
1730167510000|2024-10-29 02:05:10|43836.6|43816.6|43832.4|43812.4|43836.6|43816.6|43831.6|43811.6|14
1730167520000|2024-10-29 02:05:20|43830.8|43810.8|43829.9|43809.9|43830.8|43810.8|43827.4|43807.4|12
1730167530000|2024-10-29 02:05:30|43829.1|43809.1|43829.1|43809.1|43829.9|43809.9|43827.4|43807.4|0
1730167540000|2024-10-29 02:05:40|43828.2|43808.2|43829.9|43809.9|43829.9|43809.9|43828.2|43808.2|1
1730167550000|2024-10-29 02:05:50|43827.4|43807.4|43812.4|43792.4|43829.9|43809.9|43812.4|43792.4|8
1730167560000|2024-10-29 02:06:00|43811.6|43791.6|43812.4|43792.4|43812.4|43792.4|43809.9|43789.9|7
1730167570000|2024-10-29 02:06:10|43809.9|43789.9|43817.4|43797.4|43817.4|43797.4|43809.9|43789.9|3
1730167580000|2024-10-29 02:06:20|43819.9|43799.9|43819.9|43799.9|43822.4|43802.4|43819.9|43799.9|1
1730167590000|2024-10-29 02:06:30|43820.7|43800.7|43832.4|43812.4|43832.4|43812.4|43820.7|43800.7|3
1730167600000|2024-10-29 02:06:40|43833.2|43813.2|43832.4|43812.4|43833.2|43813.2|43829.9|43809.9|0
1730167610000|2024-10-29 02:06:50|43831.6|43811.6|43829.9|43809.9|43832.4|43812.4|43829.9|43809.9|1
1730167620000|2024-10-29 02:07:00|43832.4|43812.4|43827.4|43807.4|43832.4|43812.4|43827.4|43807.4|4
1730167630000|2024-10-29 02:07:10|43824.9|43804.9|43819.9|43799.9|43824.9|43804.9|43819.9|43799.9|6
1730167640000|2024-10-29 02:07:20|43822.4|43802.4|43827.4|43807.4|43827.4|43807.4|43822.4|43802.4|5
1730167650000|2024-10-29 02:07:30|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|2
1730167660000|2024-10-29 02:07:40|43834.9|43814.9|43838.9|43818.9|43838.9|43818.9|43832.4|43812.4|9
1730167670000|2024-10-29 02:07:50|43840.7|43820.7|43842.4|43822.4|43843.2|43823.2|43840.7|43820.7|2
1730167680000|2024-10-29 02:08:00|43843.2|43823.2|43849.1|43829.1|43852.4|43832.4|43843.2|43823.2|13
1730167690000|2024-10-29 02:08:10|43846.6|43826.6|43844.9|43824.9|43846.6|43826.6|43844.9|43824.9|3
1730167700000|2024-10-29 02:08:20|43846.6|43826.6|43847.4|43827.4|43847.4|43827.4|43842.4|43822.4|0
1730167720000|2024-10-29 02:08:40|43849.9|43829.9|43867.4|43847.4|43867.4|43847.4|43849.9|43829.9|9
1730167730000|2024-10-29 02:08:50|43869.9|43849.9|43867.4|43847.4|43869.9|43849.9|43864.9|43844.9|1
1730167740000|2024-10-29 02:09:00|43865.7|43845.7|43867.4|43847.4|43867.4|43847.4|43864.9|43844.9|2
1730167750000|2024-10-29 02:09:10|43869.9|43849.9|43870.8|43850.8|43874.9|43854.9|43869.9|43849.9|4
1730167760000|2024-10-29 02:09:20|43869.1|43849.1|43864.1|43844.1|43869.9|43849.9|43864.1|43844.1|2
1730167770000|2024-10-29 02:09:30|43859.1|43839.1|43849.1|43829.1|43859.1|43839.1|43849.1|43829.1|3
1730167780000|2024-10-29 02:09:40|43848.3|43828.3|43845.8|43825.8|43849.1|43829.1|43845.8|43825.8|2
1730167790000|2024-10-29 02:09:50|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|1
1730167800000|2024-10-29 02:10:00|43848.3|43828.3|43844.1|43824.1|43849.1|43829.1|43844.1|43824.1|1
1730167810000|2024-10-29 02:10:10|43842.4|43822.4|43834.9|43814.9|43842.4|43822.4|43834.9|43814.9|3
1730167820000|2024-10-29 02:10:20|43835.7|43815.7|43839.9|43819.9|43839.9|43819.9|43834.9|43814.9|0
1730167830000|2024-10-29 02:10:30|43837.4|43817.4|43839.1|43819.1|43842.4|43822.4|43837.4|43817.4|0
1730167840000|2024-10-29 02:10:40|43839.9|43819.9|43837.4|43817.4|43840.8|43820.8|43837.4|43817.4|0
1730167850000|2024-10-29 02:10:50|43834.9|43814.9|43827.4|43807.4|43834.9|43814.9|43824.9|43804.9|2
1730167860000|2024-10-29 02:11:00|43824.9|43804.9|43832.4|43812.4|43834.9|43814.9|43824.9|43804.9|4
1730167870000|2024-10-29 02:11:10|43831.6|43811.6|43833.2|43813.2|43833.2|43813.2|43827.4|43807.4|0
1730167880000|2024-10-29 02:11:20|43837.4|43817.4|43837.4|43817.4|43842.4|43822.4|43837.4|43817.4|0
1730167890000|2024-10-29 02:11:30|43842.4|43822.4|43847.4|43827.4|43847.4|43827.4|43839.1|43819.1|9
1730167900000|2024-10-29 02:11:40|43848.2|43828.2|43852.4|43832.4|43852.4|43832.4|43848.2|43828.2|0
1730167910000|2024-10-29 02:11:50|43849.9|43829.9|43849.1|43829.1|43852.4|43832.4|43849.1|43829.1|1
1730167920000|2024-10-29 02:12:00|43848.3|43828.3|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|1
1730167930000|2024-10-29 02:12:10|43848.3|43828.3|43844.9|43824.9|43849.1|43829.1|43844.1|43824.1|4
1730167940000|2024-10-29 02:12:20|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|3
1730167950000|2024-10-29 02:12:30|43848.2|43828.2|43849.9|43829.9|43849.9|43829.9|43848.2|43828.2|1
1730167960000|2024-10-29 02:12:40|43847.4|43827.4|43854.9|43834.9|43854.9|43834.9|43847.4|43827.4|2
1730167970000|2024-10-29 02:12:50|43857.4|43837.4|43854.9|43834.9|43857.4|43837.4|43854.9|43834.9|2
1730167980000|2024-10-29 02:13:00|43853.2|43833.2|43849.9|43829.9|43854.9|43834.9|43849.9|43829.9|4
1730167990000|2024-10-29 02:13:10|43849.1|43829.1|43847.4|43827.4|43849.9|43829.9|43847.4|43827.4|0
1730168000000|2024-10-29 02:13:20|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1730168010000|2024-10-29 02:13:30|43851.6|43831.6|43862.4|43842.4|43862.4|43842.4|43851.6|43831.6|4
1730168020000|2024-10-29 02:13:40|43864.9|43844.9|43864.1|43844.1|43867.4|43847.4|43864.1|43844.1|0
1730168030000|2024-10-29 02:13:50|43862.4|43842.4|43864.9|43844.9|43864.9|43844.9|43861.6|43841.6|1
1730168040000|2024-10-29 02:14:00|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|3
1730168050000|2024-10-29 02:14:10|43862.4|43842.4|43865.7|43845.7|43865.7|43845.7|43862.4|43842.4|1
1730168060000|2024-10-29 02:14:20|43869.9|43849.9|43874.9|43854.9|43874.9|43854.9|43869.9|43849.9|2
1730168070000|2024-10-29 02:14:30|43882.4|43862.4|43888.2|43868.2|43888.2|43868.2|43882.4|43862.4|11
1730168080000|2024-10-29 02:14:40|43889.9|43869.9|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|3
1730168090000|2024-10-29 02:14:50|43889.9|43869.9|43900.7|43880.7|43902.4|43882.4|43889.9|43869.9|12
1730168100000|2024-10-29 02:15:00|43902.4|43882.4|43899.9|43879.9|43902.4|43882.4|43894.9|43874.9|2
1730168110000|2024-10-29 02:15:10|43900.7|43880.7|43904.1|43884.1|43904.1|43884.1|43900.7|43880.7|1
1730168120000|2024-10-29 02:15:20|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|1
1730168130000|2024-10-29 02:15:30|43907.4|43887.4|43908.2|43888.2|43908.2|43888.2|43907.4|43887.4|7
1730168140000|2024-10-29 02:15:40|43909.9|43889.9|43912.4|43892.4|43914.9|43894.9|43909.9|43889.9|3
1730168150000|2024-10-29 02:15:50|43915.8|43895.8|43919.9|43899.9|43919.9|43899.9|43915.8|43895.8|9
1730168160000|2024-10-29 02:16:00|||||||||2
1730168170000|2024-10-29 02:16:10|43921.6|43901.6|43924.9|43904.9|43924.9|43904.9|43921.6|43901.6|3
1730168180000|2024-10-29 02:16:20|43926.6|43906.6|43922.4|43902.4|43927.4|43907.4|43922.4|43902.4|4
1730168190000|2024-10-29 02:16:30|43923.2|43903.2|43924.9|43904.9|43924.9|43904.9|43922.4|43902.4|0
1730168200000|2024-10-29 02:16:40|43924.1|43904.1|43928.2|43908.2|43928.2|43908.2|43922.4|43902.4|1
1730168210000|2024-10-29 02:16:50|43929.9|43909.9|43939.9|43919.9|43939.9|43919.9|43929.9|43909.9|13
1730168220000|2024-10-29 02:17:00|43940.7|43920.7|43944.9|43924.9|43944.9|43924.9|43940.7|43920.7|10
1730168230000|2024-10-29 02:17:10|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|2
1730168240000|2024-10-29 02:17:20|43948.2|43928.2|43945.7|43925.7|43948.2|43928.2|43944.9|43924.9|2
1730168250000|2024-10-29 02:17:30|43947.4|43927.4|43944.9|43924.9|43947.4|43927.4|43944.9|43924.9|2
1730168270000|2024-10-29 02:17:50|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|1
1730168280000|2024-10-29 02:18:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|1
1730168290000|2024-10-29 02:18:10|43954.9|43934.9|43956.6|43936.6|43956.6|43936.6|43954.9|43934.9|5
1730168300000|2024-10-29 02:18:20|43957.4|43937.4|43958.2|43938.2|43958.2|43938.2|43957.4|43937.4|5
1730168310000|2024-10-29 02:18:30|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|13
1730168320000|2024-10-29 02:18:40|||||||||1
1730168330000|2024-10-29 02:18:50|43963.2|43943.2|43954.1|43934.1|43963.2|43943.2|43954.1|43934.1|3
1730168340000|2024-10-29 02:19:00|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|6
1730168350000|2024-10-29 02:19:10|43949.9|43929.9|43949.1|43929.1|43951.6|43931.6|43947.4|43927.4|4
1730168360000|2024-10-29 02:19:20|43949.9|43929.9|43949.9|43929.9|43951.6|43931.6|43949.1|43929.1|4
1730168370000|2024-10-29 02:19:30|43951.6|43931.6|43952.4|43932.4|43952.4|43932.4|43951.6|43931.6|0
1730168380000|2024-10-29 02:19:40|43960.7|43940.7|43957.4|43937.4|43960.7|43940.7|43957.4|43937.4|1
1730168390000|2024-10-29 02:19:50|43959.1|43939.1|43959.1|43939.1|43962.4|43942.4|43959.1|43939.1|4
1730168400000|2024-10-29 02:20:00|43957.6|43937.6|43959.9|43939.9|43959.9|43939.9|43956.6|43936.6|6
1730168410000|2024-10-29 02:20:10|43959.1|43939.1|43959.9|43939.9|43959.9|43939.9|43959.1|43939.1|1
1730168420000|2024-10-29 02:20:20|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1730168430000|2024-10-29 02:20:30|43962.4|43942.4|43964.9|43944.9|43964.9|43944.9|43962.4|43942.4|0
1730168440000|2024-10-29 02:20:40|43964.1|43944.1|43962.4|43942.4|43967.4|43947.4|43962.4|43942.4|0
1730168450000|2024-10-29 02:20:50|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43962.4|43942.4|3
1730168460000|2024-10-29 02:21:00|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|2
1730168470000|2024-10-29 02:21:10|43965.9|43945.9|43969.9|43949.9|43969.9|43949.9|43965.9|43945.9|0
1730168480000|2024-10-29 02:21:20|43969.1|43949.1|43972.4|43952.4|43972.4|43952.4|43965.7|43945.7|24
1730168490000|2024-10-29 02:21:30|43971.6|43951.6|43969.9|43949.9|43971.6|43951.6|43969.1|43949.1|0
1730168500000|2024-10-29 02:21:40|43969.1|43949.1|43969.9|43949.9|43970.7|43950.7|43969.1|43949.1|4
1730168510000|2024-10-29 02:21:50|43971.6|43951.6|43974.1|43954.1|43974.1|43954.1|43971.6|43951.6|1
1730168520000|2024-10-29 02:22:00|43974.9|43954.9|43969.9|43949.9|43974.9|43954.9|43969.9|43949.9|5
1730168530000|2024-10-29 02:22:10|43969.1|43949.1|43969.9|43949.9|43969.9|43949.9|43967.4|43947.4|3
1730168540000|2024-10-29 02:22:20|43967.4|43947.4|43974.9|43954.9|43974.9|43954.9|43967.4|43947.4|1
1730168550000|2024-10-29 02:22:30|43972.4|43952.4|43973.2|43953.2|43974.9|43954.9|43972.4|43952.4|3
1730168560000|2024-10-29 02:22:40|43975.7|43955.7|43977.4|43957.4|43977.4|43957.4|43973.2|43953.2|0
1730168580000|2024-10-29 02:23:00|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|5
1730168590000|2024-10-29 02:23:10|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|9
1730168600000|2024-10-29 02:23:20|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|2
1730168610000|2024-10-29 02:23:30|43977.4|43957.4|43984.9|43964.9|43984.9|43964.9|43977.4|43957.4|12
1730168620000|2024-10-29 02:23:40|43987.4|43967.4|43989.9|43969.9|43989.9|43969.9|43984.9|43964.9|5
1730168630000|2024-10-29 02:23:50|43995.7|43975.7|43998.2|43978.2|43998.2|43978.2|43995.7|43975.7|2
1730168640000|2024-10-29 02:24:00|43999|43979|44019.9|43999.9|44019.9|43999.9|43999|43979|25
1730168650000|2024-10-29 02:24:10|44022.4|44002.4|44034.9|44014.9|44034.9|44014.9|44022.4|44002.4|52
1730168660000|2024-10-29 02:24:20|44029.9|44009.9|44034.9|44014.9|44034.9|44014.9|44029.9|44009.9|9
1730168670000|2024-10-29 02:24:30|44034.1|44014.1|44029.9|44009.9|44034.1|44014.1|44029.9|44009.9|2
1730168680000|2024-10-29 02:24:40|44034.1|44014.1|44032.4|44012.4|44034.1|44014.1|44032.4|44012.4|11
1730168690000|2024-10-29 02:24:50|44033.2|44013.2|44034.9|44014.9|44034.9|44014.9|44033.2|44013.2|10
1730168700000|2024-10-29 02:25:00|||||||||3
1730168710000|2024-10-29 02:25:10|44034.1|44014.1|44029.9|44009.9|44034.1|44014.1|44029.9|44009.9|8
1730168720000|2024-10-29 02:25:20|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|44024.9|44004.9|9
1730168730000|2024-10-29 02:25:30|44024.9|44004.9|44022.4|44002.4|44027.4|44007.4|44022.4|44002.4|10
1730168740000|2024-10-29 02:25:40|44021.7|44001.7|44022.4|44002.4|44022.4|44002.4|44021.7|44001.7|9
1730168750000|2024-10-29 02:25:50|44021.7|44001.7|44014.9|43994.9|44021.7|44001.7|44014.9|43994.9|0
1730168760000|2024-10-29 02:26:00|44019.9|43999.9|44017.4|43997.4|44019.9|43999.9|44017.4|43997.4|3
1730168770000|2024-10-29 02:26:10|44014.9|43994.9|44014.9|43994.9|44019.9|43999.9|44014.9|43994.9|6
1730168780000|2024-10-29 02:26:20|44019.9|43999.9|44029.9|44009.9|44029.9|44009.9|44019.9|43999.9|39
1730168790000|2024-10-29 02:26:30|||||||||2
1730168800000|2024-10-29 02:26:40|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|23
1730168810000|2024-10-29 02:26:50|44027.4|44007.4|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|7
1730168820000|2024-10-29 02:27:00|44030.7|44010.7|44034.9|44014.9|44034.9|44014.9|44029.9|44009.9|4
1730168830000|2024-10-29 02:27:10|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|5
1730168840000|2024-10-29 02:27:20|44034.2|44014.2|44034.9|44014.9|44034.9|44014.9|44032.4|44012.4|3
1730168850000|2024-10-29 02:27:30|44033.4|44013.4|44032.4|44012.4|44034.9|44014.9|44029.9|44009.9|7
1730168860000|2024-10-29 02:27:40|44031.7|44011.7|44029.9|44009.9|44031.7|44011.7|44029.9|44009.9|0
1730168870000|2024-10-29 02:27:50|||||||||1
1730168880000|2024-10-29 02:28:00|44029.2|44009.2|44024.9|44004.9|44029.2|44009.2|44024.9|44004.9|3
1730168890000|2024-10-29 02:28:10|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|10
1730168900000|2024-10-29 02:28:20|44031.7|44011.7|44029.9|44009.9|44032.4|44012.4|44029.9|44009.9|2
1730168910000|2024-10-29 02:28:30|44029.2|44009.2|44022.4|44002.4|44029.2|44009.2|44020.7|44000.7|5
1730168930000|2024-10-29 02:28:50|44021.7|44001.7|44016.7|43996.7|44021.7|44001.7|44016.7|43996.7|3
1730168940000|2024-10-29 02:29:00|44014.9|43994.9|44012.4|43992.4|44019.9|43999.9|44012.4|43992.4|20
1730168950000|2024-10-29 02:29:10|44009.9|43989.9|44009.9|43989.9|44014.9|43994.9|44009.9|43989.9|1
1730168960000|2024-10-29 02:29:20|44009.2|43989.2|44009.9|43989.9|44009.9|43989.9|44007.4|43987.4|2
1730168970000|2024-10-29 02:29:30|44007.4|43987.4|44012.5|43992.5|44012.5|43992.5|44007.4|43987.4|2
1730168980000|2024-10-29 02:29:40|44013.2|43993.2|44012.5|43992.5|44015|43995|44012.5|43992.5|0
1730168990000|2024-10-29 02:29:50|44014|43994|44015|43995|44018.2|43998.2|44014|43994|4
1730169000000|2024-10-29 02:30:00|44017.5|43997.5|43992.5|43972.5|44040|44020|43992.5|43972.5|42
1730169010000|2024-10-29 02:30:10|43990|43970|44000|43980|44000|43980|43990|43970|12
1730169020000|2024-10-29 02:30:20|43997.5|43977.5|43992.5|43972.5|44000|43980|43992.5|43972.5|13
1730169030000|2024-10-29 02:30:30|43995|43975|44000.7|43980.7|44002.5|43982.5|43995|43975|6
1730169040000|2024-10-29 02:30:40|44002.5|43982.5|44000|43980|44002.5|43982.5|43997.5|43977.5|6
1730169050000|2024-10-29 02:30:50|43997.5|43977.5|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|6
1730169060000|2024-10-29 02:31:00|44000|43980|44010|43990|44012.5|43992.5|44000|43980|25
1730169070000|2024-10-29 02:31:10|44012.5|43992.5|44015|43995|44027.5|44007.5|44012.5|43992.5|25
1730169080000|2024-10-29 02:31:20|44012.5|43992.5|44020|44000|44020|44000|44010|43990|4
1730169090000|2024-10-29 02:31:30|44020.7|44000.7|44017.5|43997.5|44022.5|44002.5|44017.5|43997.5|3
1730169100000|2024-10-29 02:31:40|44016.7|43996.7|44012.5|43992.5|44017.5|43997.5|44012.5|43992.5|3
1730169110000|2024-10-29 02:31:50|44015|43995|44015|43995|44015|43995|44010|43990|1
1730169120000|2024-10-29 02:32:00|44017.5|43997.5|44015|43995|44017.5|43997.5|44012.5|43992.5|3
1730169130000|2024-10-29 02:32:10|44015.7|43995.7|44015|43995|44017.5|43997.5|44015|43995|2
1730169140000|2024-10-29 02:32:20|44015.7|43995.7|44012.5|43992.5|44017.5|43997.5|44012.5|43992.5|6
1730169150000|2024-10-29 02:32:30|44010|43990|44010|43990|44015|43995|44010|43990|4
1730169160000|2024-10-29 02:32:40|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|5
1730169170000|2024-10-29 02:32:50|44007.5|43987.5|44000|43980|44007.5|43987.5|44000|43980|4
1730169180000|2024-10-29 02:33:00|43996.7|43976.7|43997.5|43977.5|44000|43980|43992.5|43972.5|2
1730169190000|2024-10-29 02:33:10|44000|43980|43997.5|43977.5|44000|43980|43992.5|43972.5|1
1730169200000|2024-10-29 02:33:20|43996.7|43976.7|43991.7|43971.7|43997.5|43977.5|43991.7|43971.7|1
1730169210000|2024-10-29 02:33:30|43992.5|43972.5|43995|43975|43995|43975|43992.5|43972.5|3
1730169220000|2024-10-29 02:33:40|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|43992.5|43972.5|0
1730169230000|2024-10-29 02:33:50|43991.7|43971.7|43987.5|43967.5|43992.5|43972.5|43987.5|43967.5|3
1730169240000|2024-10-29 02:34:00|43988.3|43968.3|43990|43970|43990|43970|43988.3|43968.3|0
1730169250000|2024-10-29 02:34:10|43987.5|43967.5|43992.5|43972.5|43995|43975|43987.5|43967.5|13
1730169260000|2024-10-29 02:34:20|43995|43975|43995|43975|43997.5|43977.5|43995|43975|2
1730169270000|2024-10-29 02:34:30|43995.8|43975.8|43995.8|43975.8|43997.5|43977.5|43992.5|43972.5|15
1730169280000|2024-10-29 02:34:40|43995|43975|43995|43975|44000|43980|43995|43975|1
1730169290000|2024-10-29 02:34:50|43995.8|43975.8|43987.5|43967.5|43997.5|43977.5|43987.5|43967.5|10
1730169300000|2024-10-29 02:35:00|43988.3|43968.3|43992.5|43972.5|43997.5|43977.5|43988.3|43968.3|9
1730169310000|2024-10-29 02:35:10|43991.7|43971.7|43997.5|43977.5|43997.5|43977.5|43991.7|43971.7|6
1730169320000|2024-10-29 02:35:20|43998.3|43978.3|44005|43985|44007.5|43987.5|43998.3|43978.3|2
1730169330000|2024-10-29 02:35:30|44005.8|43985.8|44010|43990|44010|43990|44005|43985|0
1730169340000|2024-10-29 02:35:40|44007.5|43987.5|43993.3|43973.3|44007.5|43987.5|43993.3|43973.3|3
1730169350000|2024-10-29 02:35:50|43992.5|43972.5|43992.5|43972.5|43995|43975|43992.5|43972.5|0
1730169360000|2024-10-29 02:36:00|43995|43975|43995|43975|43995|43975|43992.5|43972.5|4
1730169370000|2024-10-29 02:36:10|43997.5|43977.5|44005|43985|44007.5|43987.5|43997.5|43977.5|6
1730169380000|2024-10-29 02:36:20|44005.8|43985.8|44005|43985|44007.5|43987.5|44005|43985|0
1730169390000|2024-10-29 02:36:30|44007.5|43987.5|44015.8|43995.8|44015.8|43995.8|44007.5|43987.5|4
1730169400000|2024-10-29 02:36:40|44015|43995|44016.7|43996.7|44017.5|43997.5|44010.8|43990.8|3
1730169410000|2024-10-29 02:36:50|44015|43995|44005|43985|44015|43995|44005|43985|7
1730169420000|2024-10-29 02:37:00|44002.5|43982.5|44005|43985|44005|43985|44002.5|43982.5|4
1730169430000|2024-10-29 02:37:10|44005.8|43985.8|44012.5|43992.5|44015|43995|44005.8|43985.8|6
1730169440000|2024-10-29 02:37:20|44010|43990|44007.5|43987.5|44010|43990|44007.5|43987.5|0
1730169450000|2024-10-29 02:37:30|44006.7|43986.7|44005|43985|44008.3|43988.3|44005|43985|2
1730169460000|2024-10-29 02:37:40|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44002.5|43982.5|0
1730169470000|2024-10-29 02:37:50|44004.2|43984.2|43997.5|43977.5|44004.2|43984.2|43997.5|43977.5|0
1730169480000|2024-10-29 02:38:00|43998.3|43978.3|43995|43975|44000|43980|43995|43975|1
1730169490000|2024-10-29 02:38:10|43992.5|43972.5|43992.5|43972.5|43995|43975|43992.5|43972.5|2
1730169500000|2024-10-29 02:38:20|43993.3|43973.3|43992.5|43972.5|43997.5|43977.5|43992.5|43972.5|0
1730169510000|2024-10-29 02:38:30|43995|43975|43990|43970|43995|43975|43990|43970|0
1730169520000|2024-10-29 02:38:40|43989.2|43969.2|43982.5|43962.5|43989.2|43969.2|43980|43960|14
1730169530000|2024-10-29 02:38:50|43985|43965|43985|43965|43985|43965|43982.5|43962.5|3
1730169540000|2024-10-29 02:39:00|43985.8|43965.8|43990.9|43970.9|43992.5|43972.5|43985.8|43965.8|1
1730169550000|2024-10-29 02:39:10|43987.5|43967.5|43990|43970|43990|43970|43987.5|43967.5|0
1730169560000|2024-10-29 02:39:20|43990.8|43970.8|43992.5|43972.5|43992.5|43972.5|43990|43970|0
1730169570000|2024-10-29 02:39:30|43990|43970|43987.5|43967.5|43992.5|43972.5|43987.5|43967.5|3
1730169580000|2024-10-29 02:39:40|43986.7|43966.7|43985|43965|43986.7|43966.7|43985|43965|0
1730169590000|2024-10-29 02:39:50|43984.2|43964.2|43970|43950|43984.2|43964.2|43970|43950|5
1730169600000|2024-10-29 02:40:00|43966.7|43946.7|43967.5|43947.5|43967.5|43947.5|43965|43945|7
1730169610000|2024-10-29 02:40:10|43970|43950|43967.5|43947.5|43970|43950|43965|43945|6
1730169620000|2024-10-29 02:40:20|43965|43945|43965|43945|43965|43945|43962.5|43942.5|0
1730169630000|2024-10-29 02:40:30|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43962.5|43942.5|4
1730169640000|2024-10-29 02:40:40|43970|43950|43975.8|43955.8|43975.8|43955.8|43970|43950|5
1730169650000|2024-10-29 02:40:50|43977.5|43957.5|43982.5|43962.5|43982.5|43962.5|43977.5|43957.5|2
1730169660000|2024-10-29 02:41:00|43981.7|43961.7|43982.5|43962.5|43982.5|43962.5|43980|43960|1
1730169670000|2024-10-29 02:41:10|43980|43960|43985|43965|43985|43965|43980|43960|0
1730169680000|2024-10-29 02:41:20|43980|43960|43980.8|43960.8|43980.8|43960.8|43980|43960|2
1730169690000|2024-10-29 02:41:30|43980|43960|43978.3|43958.3|43980|43960|43978.3|43958.3|3
1730169700000|2024-10-29 02:41:40|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|2
1730169710000|2024-10-29 02:41:50|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|4
1730169720000|2024-10-29 02:42:00|43977.3|43957.3|43979.1|43959.1|43984.1|43964.1|43977.3|43957.3|2
1730169730000|2024-10-29 02:42:10|43980.8|43960.8|43984.8|43964.8|43984.8|43964.8|43980.8|43960.8|2
1730169740000|2024-10-29 02:42:20|43986.6|43966.6|43991.6|43971.6|43991.6|43971.6|43986.6|43966.6|2
1730169750000|2024-10-29 02:42:30|43992.3|43972.3|43988.3|43968.3|43994.1|43974.1|43988.3|43968.3|9
1730169760000|2024-10-29 02:42:40|43985.8|43965.8|43974.9|43954.9|43985.8|43965.8|43974.9|43954.9|7
1730169770000|2024-10-29 02:42:50|43973.1|43953.1|43959.1|43939.1|43973.1|43953.1|43959.1|43939.1|1
1730169780000|2024-10-29 02:43:00|43958.3|43938.3|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|5
1730169790000|2024-10-29 02:43:10|43959.1|43939.1|43965.8|43945.8|43965.8|43945.8|43959.1|43939.1|0
1730169800000|2024-10-29 02:43:20|43964.1|43944.1|43965.8|43945.8|43965.8|43945.8|43960.8|43940.8|0
1730169810000|2024-10-29 02:43:30|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|2
1730169820000|2024-10-29 02:43:40|43968.3|43948.3|43967.5|43947.5|43968.3|43948.3|43965.8|43945.8|6
1730169830000|2024-10-29 02:43:50|43965|43945|43957.5|43937.5|43965|43945|43957.5|43937.5|2
1730169840000|2024-10-29 02:44:00|43956.7|43936.7|43952.5|43932.5|43956.7|43936.7|43952.5|43932.5|6
1730169850000|2024-10-29 02:44:10|43953.3|43933.3|43952.5|43932.5|43955|43935|43952.5|43932.5|5
1730169860000|2024-10-29 02:44:20|43951.7|43931.7|43950|43930|43952.5|43932.5|43950|43930|1
1730169870000|2024-10-29 02:44:30|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|2
1730169880000|2024-10-29 02:44:40|43947.5|43927.5|43945|43925|43947.5|43927.5|43945|43925|4
1730169890000|2024-10-29 02:44:50|43947.5|43927.5|43946.7|43926.7|43947.5|43927.5|43946.7|43926.7|4
1730169900000|2024-10-29 02:45:00|43945|43925|43947.5|43927.5|43948.3|43928.3|43945|43925|0
1730169910000|2024-10-29 02:45:10|43945.8|43925.8|43947.5|43927.5|43950|43930|43945|43925|0
1730169920000|2024-10-29 02:45:20|43950|43930|43947.5|43927.5|43950|43930|43947.5|43927.5|0
1730169930000|2024-10-29 02:45:30|43945|43925|43945|43925|43945|43925|43945|43925|0
1730169940000|2024-10-29 02:45:40|43945.8|43925.8|43945|43925|43947.5|43927.5|43945|43925|0
1730169950000|2024-10-29 02:45:50|43947.5|43927.5|43945|43925|43947.5|43927.5|43945|43925|1
1730169960000|2024-10-29 02:46:00|43942.5|43922.5|43945|43925|43945|43925|43942.5|43922.5|4
1730169970000|2024-10-29 02:46:10|43942.5|43922.5|43940|43920|43942.5|43922.5|43940|43920|0
1730169980000|2024-10-29 02:46:20|43942.5|43922.5|43942.5|43922.5|43945|43925|43940|43920|4
1730169990000|2024-10-29 02:46:30|43941.7|43921.7|43940|43920|43942.5|43922.5|43940|43920|6
1730170000000|2024-10-29 02:46:40|||||||||2
1730170010000|2024-10-29 02:46:50|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43931.7|43911.7|12
1730170020000|2024-10-29 02:47:00|43935|43915|43942.5|43922.5|43942.5|43922.5|43935|43915|1
1730170030000|2024-10-29 02:47:10|43937.5|43917.5|43935|43915|43937.5|43917.5|43935|43915|0
1730170040000|2024-10-29 02:47:20|43936.7|43916.7|43927.5|43907.5|43936.7|43916.7|43927.5|43907.5|3
1730170050000|2024-10-29 02:47:30|43930|43910|43935|43915|43935|43915|43930|43910|2
1730170060000|2024-10-29 02:47:40|43937.5|43917.5|43940|43920|43940|43920|43935|43915|1
1730170070000|2024-10-29 02:47:50|43942.5|43922.5|43942.5|43922.5|43945|43925|43941.7|43921.7|1
1730170080000|2024-10-29 02:48:00|43943.3|43923.3|43952.5|43932.5|43952.5|43932.5|43940|43920|5
1730170090000|2024-10-29 02:48:10|43950|43930|43940|43920|43950|43930|43940|43920|4
1730170100000|2024-10-29 02:48:20|43939.2|43919.2|43937.5|43917.5|43940|43920|43935|43915|0
1730170110000|2024-10-29 02:48:30|43940|43920|43942.5|43922.5|43942.5|43922.5|43940|43920|0
1730170120000|2024-10-29 02:48:40|43945|43925|43947.5|43927.5|43947.5|43927.5|43945|43925|2
1730170130000|2024-10-29 02:48:50|43948.3|43928.3|43950|43930|43955|43935|43948.3|43928.3|2
1730170140000|2024-10-29 02:49:00|43952.5|43932.5|43952.5|43932.5|43953.3|43933.3|43950|43930|1
1730170150000|2024-10-29 02:49:10|43955|43935|43955|43935|43955|43935|43955|43935|0
1730170170000|2024-10-29 02:49:30|43952.5|43932.5|43950|43930|43952.5|43932.5|43950|43930|0
1730170180000|2024-10-29 02:49:40|43950.8|43930.8|43952.5|43932.5|43952.5|43932.5|43947.5|43927.5|0
1730170190000|2024-10-29 02:49:50|43951.7|43931.7|43950|43930|43952.5|43932.5|43950|43930|1
1730170200000|2024-10-29 02:50:00|43950.8|43930.8|43942.5|43922.5|43952.5|43932.5|43942.5|43922.5|0
1730170210000|2024-10-29 02:50:10|43940|43920|43937.5|43917.5|43940|43920|43937.5|43917.5|1
1730170220000|2024-10-29 02:50:20|43935.8|43915.8|43935|43915|43935.8|43915.8|43935|43915|2
1730170230000|2024-10-29 02:50:30|43934.2|43914.2|43932.5|43912.5|43935|43915|43930|43910|0
1730170240000|2024-10-29 02:50:40|43937.5|43917.5|43937.5|43917.5|43939.2|43919.2|43937.5|43917.5|0
1730170250000|2024-10-29 02:50:50|43940.8|43920.8|43940|43920|43942.5|43922.5|43940|43920|0
1730170260000|2024-10-29 02:51:00|43939.2|43919.2|43935|43915|43939.2|43919.2|43932.5|43912.5|1
1730170270000|2024-10-29 02:51:10|43937.5|43917.5|43930.8|43910.8|43937.5|43917.5|43930|43910|2
1730170280000|2024-10-29 02:51:20|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|0
1730170290000|2024-10-29 02:51:30|43933.3|43913.3|43937.5|43917.5|43937.5|43917.5|43932.5|43912.5|1
1730170300000|2024-10-29 02:51:40|43936.7|43916.7|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|1
1730170310000|2024-10-29 02:51:50|43930|43910|43927.5|43907.5|43932.5|43912.5|43927.5|43907.5|3
1730170320000|2024-10-29 02:52:00|43925|43905|43920|43900|43925|43905|43920|43900|9
1730170330000|2024-10-29 02:52:10|43918.5|43898.5|43912.5|43892.5|43918.5|43898.5|43912.5|43892.5|22
1730170340000|2024-10-29 02:52:20|43910|43890|43915|43895|43920.8|43900.8|43910|43890|6
1730170350000|2024-10-29 02:52:30|43911.7|43891.7|43907.5|43887.5|43911.7|43891.7|43907.5|43887.5|2
1730170360000|2024-10-29 02:52:40|43905|43885|43897.5|43877.5|43905|43885|43897.5|43877.5|29
1730170370000|2024-10-29 02:52:50|43899.2|43879.2|43900|43880|43905|43885|43897.5|43877.5|12
1730170380000|2024-10-29 02:53:00|43897.5|43877.5|43897.5|43877.5|43902.5|43882.5|43897.5|43877.5|7
1730170390000|2024-10-29 02:53:10|43896.7|43876.7|43887.5|43867.5|43896.7|43876.7|43887.5|43867.5|15
1730170400000|2024-10-29 02:53:20|43890|43870|43892.5|43872.5|43892.5|43872.5|43887.5|43867.5|5
1730170410000|2024-10-29 02:53:30|43890|43870|43892.5|43872.5|43892.5|43872.5|43890|43870|1
1730170420000|2024-10-29 02:53:40|43895|43875|43891.8|43871.8|43895|43875|43891.8|43871.8|0
1730170430000|2024-10-29 02:53:50|43890|43870|43897.5|43877.5|43897.5|43877.5|43890|43870|2
1730170440000|2024-10-29 02:54:00|43900|43880|43905|43885|43905|43885|43900|43880|9
1730170450000|2024-10-29 02:54:10|43907.5|43887.5|43905|43885|43907.5|43887.5|43905|43885|0
1730170460000|2024-10-29 02:54:20|43905.8|43885.8|43905.8|43885.8|43907.5|43887.5|43905|43885|0
1730170470000|2024-10-29 02:54:30|43907.5|43887.5|43912.5|43892.5|43912.5|43892.5|43907.5|43887.5|3
1730170480000|2024-10-29 02:54:40|43910|43890|43912.5|43892.5|43912.5|43892.5|43910|43890|2
1730170490000|2024-10-29 02:54:50|43910.8|43890.8|43910.8|43890.8|43912.5|43892.5|43910.8|43890.8|0
1730170500000|2024-10-29 02:55:00|43913.3|43893.3|43910.8|43890.8|43913.3|43893.3|43910|43890|0
1730170510000|2024-10-29 02:55:10|43908.3|43888.3|43908.3|43888.3|43910.8|43890.8|43907.5|43887.5|5
1730170520000|2024-10-29 02:55:20|43907.5|43887.5|43900|43880|43907.5|43887.5|43900|43880|3
1730170530000|2024-10-29 02:55:30|43902.5|43882.5|43897.5|43877.5|43902.5|43882.5|43897.5|43877.5|4
1730170540000|2024-10-29 02:55:40|43900|43880|43902.5|43882.5|43902.5|43882.5|43900|43880|1
1730170550000|2024-10-29 02:55:50|43905|43885|43910|43890|43910|43890|43905|43885|3
1730170560000|2024-10-29 02:56:00|43912.5|43892.5|43907.5|43887.5|43914.3|43894.3|43907.5|43887.5|2
1730170570000|2024-10-29 02:56:10|43906.8|43886.8|43907.5|43887.5|43907.5|43887.5|43904.3|43884.3|1
1730170580000|2024-10-29 02:56:20|43910.8|43890.8|43912.5|43892.5|43912.5|43892.5|43910.8|43890.8|0
1730170590000|2024-10-29 02:56:30|43914.3|43894.3|43914.3|43894.3|43917.5|43897.5|43914.3|43894.3|0
1730170600000|2024-10-29 02:56:40|43915|43895|43912.5|43892.5|43917.5|43897.5|43912.5|43892.5|3
1730170610000|2024-10-29 02:56:50|43910|43890|43907.5|43887.5|43910|43890|43905|43885|0
1730170620000|2024-10-29 02:57:00|43910.8|43890.8|43912.5|43892.5|43915|43895|43910|43890|0
1730170630000|2024-10-29 02:57:10|43910|43890|43907.5|43887.5|43912.5|43892.5|43907.5|43887.5|0
1730170640000|2024-10-29 02:57:20|43909.3|43889.3|43910|43890|43910|43890|43905|43885|3
1730170650000|2024-10-29 02:57:30|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|0
1730170660000|2024-10-29 02:57:40|43906|43886|43904.3|43884.3|43906|43886|43904.3|43884.3|2
1730170670000|2024-10-29 02:57:50|43901|43881|43896.8|43876.8|43901|43881|43896.8|43876.8|2
1730170680000|2024-10-29 02:58:00|43898.3|43878.3|43887.6|43867.6|43902.7|43882.7|43883.5|43863.5|27
1730170690000|2024-10-29 02:58:10|43886.8|43866.8|43886.8|43866.8|43889.3|43869.3|43886.8|43866.8|2
1730170700000|2024-10-29 02:58:20|43884.3|43864.3|43882.6|43862.6|43884.3|43864.3|43880.8|43860.8|3
1730170710000|2024-10-29 02:58:30|43884.3|43864.3|43886.8|43866.8|43886.8|43866.8|43881.8|43861.8|3
1730170720000|2024-10-29 02:58:40|43887.6|43867.6|43886.8|43866.8|43889.3|43869.3|43884.3|43864.3|5
1730170730000|2024-10-29 02:58:50|43887.6|43867.6|43889.3|43869.3|43889.3|43869.3|43887.6|43867.6|1
1730170740000|2024-10-29 02:59:00|43891.8|43871.8|43894.3|43874.3|43896|43876|43891.8|43871.8|6
1730170750000|2024-10-29 02:59:10|43893.5|43873.5|43896.8|43876.8|43896.8|43876.8|43891.8|43871.8|5
1730170760000|2024-10-29 02:59:20|43897.6|43877.6|43901.8|43881.8|43901.8|43881.8|43897.6|43877.6|0
1730170770000|2024-10-29 02:59:30|43901|43881|43900.1|43880.1|43901|43881|43899.3|43879.3|3
1730170780000|2024-10-29 02:59:40|43899.3|43879.3|43908.5|43888.5|43908.5|43888.5|43899.3|43879.3|1
1730170790000|2024-10-29 02:59:50|43906|43886|43896.8|43876.8|43906|43886|43896.8|43876.8|2
1730170800000|2024-10-29 03:00:00|43893.5|43873.5|43889.3|43869.3|43894.3|43874.3|43886|43866|12
1730170810000|2024-10-29 03:00:10|43891.8|43871.8|43889.3|43869.3|43891.8|43871.8|43886.8|43866.8|0
1730170820000|2024-10-29 03:00:20|43887.7|43867.7|43884.3|43864.3|43887.7|43867.7|43884.3|43864.3|0
1730170830000|2024-10-29 03:00:30|43881.8|43861.8|43887.7|43867.7|43887.7|43867.7|43879.3|43859.3|7
1730170840000|2024-10-29 03:00:40|43887.6|43867.6|43884.3|43864.3|43889.3|43869.3|43884.3|43864.3|1
1730170850000|2024-10-29 03:00:50|||||||||2
1730170860000|2024-10-29 03:01:00|43883.5|43863.5|43879.3|43859.3|43884.3|43864.3|43879.3|43859.3|7
1730170870000|2024-10-29 03:01:10|43880.1|43860.1|43879.3|43859.3|43881.8|43861.8|43879.3|43859.3|1
1730170880000|2024-10-29 03:01:20|43878.5|43858.5|43879.3|43859.3|43879.3|43859.3|43874.3|43854.3|7
1730170890000|2024-10-29 03:01:30|43881.8|43861.8|43884.3|43864.3|43884.3|43864.3|43881.8|43861.8|1
1730170900000|2024-10-29 03:01:40|43885.1|43865.1|43892.6|43872.6|43892.6|43872.6|43885.1|43865.1|5
1730170910000|2024-10-29 03:01:50|43895.1|43875.1|43891.8|43871.8|43895.1|43875.1|43891.8|43871.8|1
1730170920000|2024-10-29 03:02:00|43896|43876|43895.1|43875.1|43896|43876|43895.1|43875.1|3
1730170930000|2024-10-29 03:02:10|43896|43876|43894.3|43874.3|43896.8|43876.8|43891.8|43871.8|6
1730170940000|2024-10-29 03:02:20|43896|43876|43890.1|43870.1|43896.8|43876.8|43889.3|43869.3|2
1730170950000|2024-10-29 03:02:30|43891.8|43871.8|43894.3|43874.3|43896.8|43876.8|43891.8|43871.8|4
1730170960000|2024-10-29 03:02:40|43893.5|43873.5|43888.5|43868.5|43894.3|43874.3|43888.5|43868.5|0
1730170970000|2024-10-29 03:02:50|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43886.8|43866.8|1
1730170980000|2024-10-29 03:03:00|43886.8|43866.8|43892.6|43872.6|43892.6|43872.6|43886.8|43866.8|3
1730170990000|2024-10-29 03:03:10|43894.3|43874.3|43889.3|43869.3|43894.3|43874.3|43889.3|43869.3|0
1730171000000|2024-10-29 03:03:20|43894.3|43874.3|43894.3|43874.3|43897.6|43877.6|43894.3|43874.3|2
1730171010000|2024-10-29 03:03:30|43893.5|43873.5|43891.8|43871.8|43893.5|43873.5|43891.8|43871.8|2
1730171020000|2024-10-29 03:03:40|43891|43871|43890.1|43870.1|43891.8|43871.8|43889.3|43869.3|0
1730171030000|2024-10-29 03:03:50|43891.8|43871.8|43889.3|43869.3|43891.8|43871.8|43886.8|43866.8|2
1730171040000|2024-10-29 03:04:00|43887.6|43867.6|43889.3|43869.3|43890.1|43870.1|43884.3|43864.3|0
1730171050000|2024-10-29 03:04:10|43893.5|43873.5|43889.3|43869.3|43894.3|43874.3|43889.3|43869.3|7
1730171060000|2024-10-29 03:04:20|43890.1|43870.1|43889.3|43869.3|43891.8|43871.8|43889.3|43869.3|0
1730171070000|2024-10-29 03:04:30|43888.5|43868.5|43889.3|43869.3|43889.3|43869.3|43886.8|43866.8|3
1730171080000|2024-10-29 03:04:40|43891.8|43871.8|43886.8|43866.8|43891.8|43871.8|43886.8|43866.8|3
1730171090000|2024-10-29 03:04:50|43886|43866|43884.3|43864.3|43886|43866|43884.3|43864.3|3
1730171100000|2024-10-29 03:05:00|43883.5|43863.5|43879.3|43859.3|43884.3|43864.3|43879.3|43859.3|0
1730171110000|2024-10-29 03:05:10|43878.5|43858.5|43879.3|43859.3|43879.3|43859.3|43875.1|43855.1|0
1730171120000|2024-10-29 03:05:20|43880.1|43860.1|43879.3|43859.3|43881.8|43861.8|43879.3|43859.3|0
1730171130000|2024-10-29 03:05:30|43881.8|43861.8|43876.8|43856.8|43881.8|43861.8|43876.8|43856.8|0
1730171140000|2024-10-29 03:05:40|43874.3|43854.3|43871|43851|43876|43856|43871|43851|7
1730171160000|2024-10-29 03:06:00|43870.2|43850.2|43866.8|43846.8|43871|43851|43864.3|43844.3|10
1730171170000|2024-10-29 03:06:10|43869.3|43849.3|43874.3|43854.3|43874.3|43854.3|43869.3|43849.3|6
1730171180000|2024-10-29 03:06:20|43876|43856|43879.3|43859.3|43882.6|43862.6|43874.3|43854.3|0
1730171190000|2024-10-29 03:06:30|43880.1|43860.1|43879.3|43859.3|43880.1|43860.1|43876.8|43856.8|1
1730171200000|2024-10-29 03:06:40|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|43876.8|43856.8|1
1730171210000|2024-10-29 03:06:50|43875.1|43855.1|43879.3|43859.3|43879.3|43859.3|43874.3|43854.3|2
1730171220000|2024-10-29 03:07:00|43878.5|43858.5|43879.3|43859.3|43879.3|43859.3|43876.8|43856.8|1
1730171230000|2024-10-29 03:07:10|43876.8|43856.8|43876.8|43856.8|43879.3|43859.3|43876.8|43856.8|3
1730171240000|2024-10-29 03:07:20|43874.3|43854.3|43871.8|43851.8|43874.3|43854.3|43871.8|43851.8|2
1730171250000|2024-10-29 03:07:30|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|1
1730171260000|2024-10-29 03:07:40|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|3
1730171270000|2024-10-29 03:07:50|43864.3|43844.3|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|2
1730171280000|2024-10-29 03:08:00|43862.6|43842.6|43866.8|43846.8|43866.8|43846.8|43861.8|43841.8|1
1730171290000|2024-10-29 03:08:10|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|3
1730171300000|2024-10-29 03:08:20|43861.8|43841.8|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|6
1730171310000|2024-10-29 03:08:30|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|5
1730171320000|2024-10-29 03:08:40|43859.3|43839.3|43864.3|43844.3|43869.3|43849.3|43859.3|43839.3|11
1730171330000|2024-10-29 03:08:50|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|1
1730171340000|2024-10-29 03:09:00|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|1
1730171350000|2024-10-29 03:09:10|43865.1|43845.1|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|1
1730171360000|2024-10-29 03:09:20|43865.1|43845.1|43865.1|43845.1|43866.8|43846.8|43864.3|43844.3|8
1730171370000|2024-10-29 03:09:30|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|2
1730171380000|2024-10-29 03:09:40|||||||||2
1730171390000|2024-10-29 03:09:50|43861|43841|43881.8|43861.8|43884.3|43864.3|43860.1|43840.1|15
1730171400000|2024-10-29 03:10:00|43880.1|43860.1|43874.3|43854.3|43880.1|43860.1|43874.3|43854.3|2
1730171410000|2024-10-29 03:10:10|||||||||1
1730171420000|2024-10-29 03:10:20|43865.1|43845.1|43870.1|43850.1|43870.1|43850.1|43864.3|43844.3|9
1730171430000|2024-10-29 03:10:30|43869.3|43849.3|43869.3|43849.3|43871.8|43851.8|43869.3|43849.3|1
1730171440000|2024-10-29 03:10:40|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43869.3|43849.3|4
1730171450000|2024-10-29 03:10:50|43872.6|43852.6|43869.3|43849.3|43872.6|43852.6|43869.3|43849.3|3
1730171460000|2024-10-29 03:11:00|43866.8|43846.8|43863.5|43843.5|43866.8|43846.8|43863.5|43843.5|2
1730171470000|2024-10-29 03:11:10|43862.7|43842.7|43861|43841|43862.7|43842.7|43861|43841|3
1730171480000|2024-10-29 03:11:20|43859.3|43839.3|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|3
1730171490000|2024-10-29 03:11:30|43861|43841|43860.1|43840.1|43861.8|43841.8|43859.3|43839.3|5
1730171500000|2024-10-29 03:11:40|43861.8|43841.8|43864.3|43844.3|43864.3|43844.3|43860.1|43840.1|0
1730171510000|2024-10-29 03:11:50|43863.5|43843.5|43861.8|43841.8|43863.5|43843.5|43859.3|43839.3|2
1730171520000|2024-10-29 03:12:00|43859.3|43839.3|43851.8|43831.8|43861.8|43841.8|43851.8|43831.8|8
1730171530000|2024-10-29 03:12:10|43852.6|43832.6|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|2
1730171540000|2024-10-29 03:12:20|43852.6|43832.6|43846.8|43826.8|43852.6|43832.6|43846.8|43826.8|10
1730171550000|2024-10-29 03:12:30|||||||||3
1730171560000|2024-10-29 03:12:40|43844.3|43824.3|43847.6|43827.6|43847.6|43827.6|43844.3|43824.3|4
1730171570000|2024-10-29 03:12:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43846.8|43826.8|6
1730171580000|2024-10-29 03:13:00|43846.8|43826.8|43849.3|43829.3|43851.8|43831.8|43846.8|43826.8|7
1730171590000|2024-10-29 03:13:10|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|2
1730171600000|2024-10-29 03:13:20|43847.6|43827.6|43849.3|43829.3|43849.3|43829.3|43846.8|43826.8|2
1730171610000|2024-10-29 03:13:30|43846.8|43826.8|43843.5|43823.5|43849.3|43829.3|43843.5|43823.5|25
1730171630000|2024-10-29 03:13:50|43841|43821|43839.3|43819.3|43841|43821|43839.3|43819.3|7
1730171640000|2024-10-29 03:14:00|43840.1|43820.1|43844.3|43824.3|43844.3|43824.3|43839.3|43819.3|2
1730171650000|2024-10-29 03:14:10|43839.3|43819.3|43844.3|43824.3|43844.3|43824.3|43839.3|43819.3|3
1730171660000|2024-10-29 03:14:20|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|43839.3|43819.3|1
1730171670000|2024-10-29 03:14:30|43838.5|43818.5|43836.8|43816.8|43839.3|43819.3|43836.8|43816.8|4
1730171680000|2024-10-29 03:14:40|43839.3|43819.3|43841|43821|43841|43821|43839.3|43819.3|3
1730171690000|2024-10-29 03:14:50|43839.3|43819.3|43836.8|43816.8|43839.3|43819.3|43836.8|43816.8|7
1730171700000|2024-10-29 03:15:00|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|9
1730171710000|2024-10-29 03:15:10|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|3
1730171720000|2024-10-29 03:15:20|||||||||10
1730171730000|2024-10-29 03:15:30|43826|43806|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|8
1730171740000|2024-10-29 03:15:40|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|3
1730171750000|2024-10-29 03:15:50|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43826.8|43806.8|4
1730171760000|2024-10-29 03:16:00|43830.1|43810.1|43829.3|43809.3|43831.8|43811.8|43826.8|43806.8|4
1730171770000|2024-10-29 03:16:10|43831.8|43811.8|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|7
1730171780000|2024-10-29 03:16:20|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|9
1730171790000|2024-10-29 03:16:30|43833.5|43813.5|43829.3|43809.3|43834.3|43814.3|43829.3|43809.3|4
1730171800000|2024-10-29 03:16:40|43831.8|43811.8|43831.8|43811.8|43831.8|43811.8|43829.3|43809.3|3
1730171810000|2024-10-29 03:16:50|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|2
1730171820000|2024-10-29 03:17:00|43832.6|43812.6|43829.3|43809.3|43833.6|43813.6|43826.8|43806.8|3
1730171830000|2024-10-29 03:17:10|43831.8|43811.8|43829.3|43809.3|43831.8|43811.8|43829.3|43809.3|0
1730171840000|2024-10-29 03:17:20|43826.8|43806.8|43826.8|43806.8|43827.6|43807.6|43826.8|43806.8|1
1730171850000|2024-10-29 03:17:30|43827.6|43807.6|43821.8|43801.8|43829.3|43809.3|43821.8|43801.8|3
1730171860000|2024-10-29 03:17:40|43821.1|43801.1|43821.1|43801.1|43821.8|43801.8|43819.3|43799.3|6
1730171870000|2024-10-29 03:17:50|43820.1|43800.1|43817.6|43797.6|43821.8|43801.8|43816.1|43796.1|11
1730171880000|2024-10-29 03:18:00|43819.3|43799.3|43814.3|43794.3|43819.3|43799.3|43814.3|43794.3|1
1730171890000|2024-10-29 03:18:10|43816.8|43796.8|43814.3|43794.3|43816.8|43796.8|43814.3|43794.3|5
1730171900000|2024-10-29 03:18:20|43816.8|43796.8|43819.3|43799.3|43819.3|43799.3|43815.1|43795.1|5
1730171910000|2024-10-29 03:18:30|43817.6|43797.6|43819.3|43799.3|43819.3|43799.3|43814.3|43794.3|2
1730171920000|2024-10-29 03:18:40|43820.1|43800.1|43821.8|43801.8|43821.8|43801.8|43819.3|43799.3|0
1730171930000|2024-10-29 03:18:50|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|4
1730171940000|2024-10-29 03:19:00|43818.6|43798.6|43814.3|43794.3|43818.6|43798.6|43814.3|43794.3|5
1730171950000|2024-10-29 03:19:10|43813.6|43793.6|43787.8|43767.8|43813.6|43793.6|43786.1|43766.1|20
1730171960000|2024-10-29 03:19:20|43788.6|43768.6|43793.6|43773.6|43793.6|43773.6|43787.8|43767.8|10
1730171970000|2024-10-29 03:19:30|43796.1|43776.1|43793.6|43773.6|43796.1|43776.1|43793.6|43773.6|4
1730171980000|2024-10-29 03:19:40|43796.1|43776.1|43799.3|43779.3|43799.3|43779.3|43793.6|43773.6|4
1730171990000|2024-10-29 03:19:50|43800.1|43780.1|43801.8|43781.8|43801.8|43781.8|43799.3|43779.3|3
1730172000000|2024-10-29 03:20:00|43799.3|43779.3|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|9
1730172010000|2024-10-29 03:20:10|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|5
1730172020000|2024-10-29 03:20:20|43806.1|43786.1|43803.6|43783.6|43808.6|43788.6|43803.6|43783.6|2
1730172030000|2024-10-29 03:20:30|43801.1|43781.1|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|5
1730172040000|2024-10-29 03:20:40|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|3
1730172050000|2024-10-29 03:20:50|43798.6|43778.6|43796.1|43776.1|43798.6|43778.6|43793.6|43773.6|3
1730172060000|2024-10-29 03:21:00|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|43791.1|43771.1|8
1730172070000|2024-10-29 03:21:10|43796.1|43776.1|43798.6|43778.6|43798.6|43778.6|43796.1|43776.1|0
1730172080000|2024-10-29 03:21:20|43799.3|43779.3|43811.1|43791.1|43811.1|43791.1|43799.3|43779.3|6
1730172090000|2024-10-29 03:21:30|43810.3|43790.3|43806.1|43786.1|43810.3|43790.3|43806.1|43786.1|1
1730172100000|2024-10-29 03:21:40|43805.3|43785.3|43808.6|43788.6|43811.1|43791.1|43805.3|43785.3|4
1730172110000|2024-10-29 03:21:50|43806.1|43786.1|43806.1|43786.1|43811.1|43791.1|43806.1|43786.1|2
1730172120000|2024-10-29 03:22:00|43811.1|43791.1|43806.1|43786.1|43811.1|43791.1|43806.1|43786.1|1
1730172130000|2024-10-29 03:22:10|43807.8|43787.8|43806.1|43786.1|43807.8|43787.8|43806.1|43786.1|8
1730172140000|2024-10-29 03:22:20|43803.6|43783.6|43803.6|43783.6|43806.1|43786.1|43803.6|43783.6|2
1730172150000|2024-10-29 03:22:30|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|1
1730172160000|2024-10-29 03:22:40|43811.1|43791.1|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|2
1730172180000|2024-10-29 03:23:00|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|3
1730172190000|2024-10-29 03:23:10|43816.1|43796.1|43819.4|43799.4|43819.4|43799.4|43816.1|43796.1|3
1730172200000|2024-10-29 03:23:20|43821.1|43801.1|43824.4|43804.4|43825.1|43805.1|43821.1|43801.1|2
1730172220000|2024-10-29 03:23:40|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|0
1730172230000|2024-10-29 03:23:50|43825.3|43805.3|43826.1|43806.1|43826.1|43806.1|43825.3|43805.3|5
1730172240000|2024-10-29 03:24:00|43826.9|43806.9|43828.6|43808.6|43828.6|43808.6|43826.9|43806.9|7
1730172250000|2024-10-29 03:24:10|43831.9|43811.9|43838.6|43818.6|43838.6|43818.6|43831.1|43811.1|2
1730172260000|2024-10-29 03:24:20|||||||||3
1730172270000|2024-10-29 03:24:30|43837.8|43817.8|43836.1|43816.1|43837.8|43817.8|43836.1|43816.1|6
1730172280000|2024-10-29 03:24:40|43833.6|43813.6|43831.1|43811.1|43833.6|43813.6|43828.6|43808.6|3
1730172290000|2024-10-29 03:24:50|43832.8|43812.8|43828.6|43808.6|43833.6|43813.6|43828.6|43808.6|2
1730172300000|2024-10-29 03:25:00|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|0
1730172310000|2024-10-29 03:25:10|43832.8|43812.8|43829.4|43809.4|43832.8|43812.8|43829.4|43809.4|0
1730172320000|2024-10-29 03:25:20|43831.1|43811.1|43826.1|43806.1|43831.1|43811.1|43826.1|43806.1|7
1730172330000|2024-10-29 03:25:30|43823.6|43803.6|43821.1|43801.1|43824.4|43804.4|43821.1|43801.1|4
1730172340000|2024-10-29 03:25:40|43821.9|43801.9|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|2
1730172350000|2024-10-29 03:25:50|43821.9|43801.9|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|0
1730172360000|2024-10-29 03:26:00|43822.8|43802.8|43823.6|43803.6|43823.6|43803.6|43821.1|43801.1|0
1730172370000|2024-10-29 03:26:10|43830.3|43810.3|43831.1|43811.1|43831.1|43811.1|43826.1|43806.1|4
1730172390000|2024-10-29 03:26:30|43828.6|43808.6|43831.1|43811.1|43831.1|43811.1|43828.6|43808.6|1
1730172400000|2024-10-29 03:26:40|43828.6|43808.6|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|0
1730172410000|2024-10-29 03:26:50|43827.8|43807.8|43829.4|43809.4|43831.1|43811.1|43826.1|43806.1|3
1730172420000|2024-10-29 03:27:00|43831.1|43811.1|43824.5|43804.5|43831.1|43811.1|43822.8|43802.8|2
1730172430000|2024-10-29 03:27:10|43822.8|43802.8|43822.8|43802.8|43825.3|43805.3|43822.8|43802.8|0
1730172440000|2024-10-29 03:27:20|43823.6|43803.6|43822.8|43802.8|43825.3|43805.3|43822.8|43802.8|1
1730172460000|2024-10-29 03:27:40|43825.3|43805.3|43825.2|43805.2|43825.3|43805.3|43823.6|43803.6|1
1730172470000|2024-10-29 03:27:50|43824.4|43804.4|43811.1|43791.1|43824.4|43804.4|43809.4|43789.4|55
1730172480000|2024-10-29 03:28:00|43808.6|43788.6|43806.1|43786.1|43811.1|43791.1|43806.1|43786.1|9
1730172490000|2024-10-29 03:28:10|43805.3|43785.3|43797|43777|43805.3|43785.3|43797|43777|7
1730172500000|2024-10-29 03:28:20|43797.8|43777.8|43798.6|43778.6|43798.6|43778.6|43793.6|43773.6|7
1730172510000|2024-10-29 03:28:30|43800.3|43780.3|43801.1|43781.1|43801.1|43781.1|43800.3|43780.3|2
1730172520000|2024-10-29 03:28:40|43801.9|43781.9|43803.6|43783.6|43805.3|43785.3|43801.9|43781.9|1
1730172530000|2024-10-29 03:28:50|43801.1|43781.1|43799.4|43779.4|43801.1|43781.1|43799.4|43779.4|0
1730172540000|2024-10-29 03:29:00|43798.6|43778.6|43799.4|43779.4|43801.9|43781.9|43798.6|43778.6|1
1730172550000|2024-10-29 03:29:10|43801.9|43781.9|43803.6|43783.6|43803.6|43783.6|43799.4|43779.4|2
1730172560000|2024-10-29 03:29:20|43802.8|43782.8|43801.1|43781.1|43804.4|43784.4|43801.1|43781.1|6
1730172570000|2024-10-29 03:29:30|43801.9|43781.9|43801.1|43781.1|43803.6|43783.6|43801.1|43781.1|1
1730172580000|2024-10-29 03:29:40|43798.6|43778.6|43793.6|43773.6|43798.6|43778.6|43792.8|43772.8|7
1730172590000|2024-10-29 03:29:50|43792.8|43772.8|43787.8|43767.8|43793.6|43773.6|43787.8|43767.8|5
1730172600000|2024-10-29 03:30:00|43787|43767|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|0
1730172610000|2024-10-29 03:30:10|43784.5|43764.5|43776.1|43756.1|43784.5|43764.5|43776.1|43756.1|9
1730172620000|2024-10-29 03:30:20|43776.9|43756.9|43776.9|43756.9|43781.1|43761.1|43776.9|43756.9|5
1730172630000|2024-10-29 03:30:30|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|2
1730172640000|2024-10-29 03:30:40|43773.6|43753.6|43776.9|43756.9|43776.9|43756.9|43773.6|43753.6|5
1730172650000|2024-10-29 03:30:50|||||||||4
1730172660000|2024-10-29 03:31:00|43779.4|43759.4|43781.9|43761.9|43781.9|43761.9|43779.4|43759.4|4
1730172670000|2024-10-29 03:31:10|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|43779.4|43759.4|1
1730172680000|2024-10-29 03:31:20|43781.1|43761.1|43779.4|43759.4|43784.4|43764.4|43779.4|43759.4|8
1730172690000|2024-10-29 03:31:30|43781.1|43761.1|43779.4|43759.4|43781.1|43761.1|43779.4|43759.4|3
1730172700000|2024-10-29 03:31:40|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|7
1730172710000|2024-10-29 03:31:50|43775.3|43755.3|43775.3|43755.3|43776.1|43756.1|43775.3|43755.3|1
1730172720000|2024-10-29 03:32:00|43774.5|43754.5|43757.8|43737.8|43774.5|43754.5|43754.5|43734.5|12
1730172730000|2024-10-29 03:32:10|43762.8|43742.8|43767.8|43747.8|43767.8|43747.8|43762.8|43742.8|4
1730172740000|2024-10-29 03:32:20|43767|43747|43765.3|43745.3|43767|43747|43765.3|43745.3|0
1730172750000|2024-10-29 03:32:30|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|5
1730172760000|2024-10-29 03:32:40|43769.5|43749.5|43774.5|43754.5|43775.3|43755.3|43767.8|43747.8|6
1730172770000|2024-10-29 03:32:50|43772.8|43752.8|43772.8|43752.8|43775.3|43755.3|43770.3|43750.3|0
1730172780000|2024-10-29 03:33:00|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|1
1730172790000|2024-10-29 03:33:10|43776.1|43756.1|43777.8|43757.8|43777.8|43757.8|43776.1|43756.1|0
1730172800000|2024-10-29 03:33:20|43777|43757|43775.3|43755.3|43777|43757|43775.3|43755.3|2
1730172810000|2024-10-29 03:33:30|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|1
1730172830000|2024-10-29 03:33:50|43774.5|43754.5|43772.8|43752.8|43774.5|43754.5|43772.8|43752.8|0
1730172840000|2024-10-29 03:34:00|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|0
1730172850000|2024-10-29 03:34:10|43767.8|43747.8|43757.8|43737.8|43767.8|43747.8|43757|43737|21
1730172870000|2024-10-29 03:34:30|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|6
1730172880000|2024-10-29 03:34:40|43753.6|43733.6|43747.8|43727.8|43753.6|43733.6|43747|43727|15
1730172890000|2024-10-29 03:34:50|43746.1|43726.1|43750.3|43730.3|43750.3|43730.3|43746.1|43726.1|2
1730172900000|2024-10-29 03:35:00|43747.8|43727.8|43746.3|43726.3|43747.8|43727.8|43742.8|43722.8|34
1730172910000|2024-10-29 03:35:10|43747|43727|43744.5|43724.5|43747|43727|43742.8|43722.8|12
1730172920000|2024-10-29 03:35:20|43742.8|43722.8|43742.8|43722.8|43747.8|43727.8|43742.8|43722.8|3
1730172930000|2024-10-29 03:35:30|43740.3|43720.3|43739.6|43719.6|43740.3|43720.3|43739.6|43719.6|3
1730172940000|2024-10-29 03:35:40|43740.3|43720.3|43737.8|43717.8|43740.3|43720.3|43737.8|43717.8|3
1730172950000|2024-10-29 03:35:50|43738.6|43718.6|43730.3|43710.3|43739.6|43719.6|43730.3|43710.3|5
1730172960000|2024-10-29 03:36:00|43732.8|43712.8|43727.8|43707.8|43732.8|43712.8|43727.8|43707.8|14
1730172970000|2024-10-29 03:36:10|43730.3|43710.3|43729.6|43709.6|43730.3|43710.3|43729.6|43709.6|4
1730172980000|2024-10-29 03:36:20|43727.8|43707.8|43727.1|43707.1|43727.8|43707.8|43725.3|43705.3|6
1730172990000|2024-10-29 03:36:30|43725.3|43705.3|43727.8|43707.8|43727.8|43707.8|43725.3|43705.3|3
1730173000000|2024-10-29 03:36:40|43727.1|43707.1|43724.4|43704.4|43727.8|43707.8|43723.6|43703.6|1
1730173010000|2024-10-29 03:36:50|43727.8|43707.8|43722.8|43702.8|43727.8|43707.8|43722.8|43702.8|0
1730173020000|2024-10-29 03:37:00|43723.6|43703.6|43720.3|43700.3|43725.3|43705.3|43720.3|43700.3|1
1730173030000|2024-10-29 03:37:10|43719.6|43699.6|43732.8|43712.8|43732.8|43712.8|43717.1|43697.1|19
1730173040000|2024-10-29 03:37:20|43730.3|43710.3|43729.6|43709.6|43730.3|43710.3|43729.6|43709.6|4
1730173050000|2024-10-29 03:37:30|43727.8|43707.8|43720.3|43700.3|43727.8|43707.8|43720.3|43700.3|3
1730173060000|2024-10-29 03:37:40|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43716.1|43696.1|4
1730173070000|2024-10-29 03:37:50|43715.3|43695.3|43720.3|43700.3|43720.3|43700.3|43713.6|43693.6|8
1730173080000|2024-10-29 03:38:00|43719.6|43699.6|43715.3|43695.3|43720.3|43700.3|43715.3|43695.3|9
1730173090000|2024-10-29 03:38:10|43717.8|43697.8|43725.3|43705.3|43725.3|43705.3|43717.8|43697.8|8
1730173100000|2024-10-29 03:38:20|43726.1|43706.1|43732.8|43712.8|43732.8|43712.8|43726.1|43706.1|2
1730173110000|2024-10-29 03:38:30|||||||||1
1730173120000|2024-10-29 03:38:40|43734.4|43714.4|43733.6|43713.6|43742.8|43722.8|43733.6|43713.6|29
1730173130000|2024-10-29 03:38:50|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|1
1730173140000|2024-10-29 03:39:00|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|43730.3|43710.3|2
1730173150000|2024-10-29 03:39:10|43732.8|43712.8|43732.8|43712.8|43733.6|43713.6|43732.8|43712.8|3
1730173160000|2024-10-29 03:39:20|43732.1|43712.1|43730.3|43710.3|43732.1|43712.1|43727.8|43707.8|1
1730173170000|2024-10-29 03:39:30|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|43727.8|43707.8|2
1730173180000|2024-10-29 03:39:40|43728.6|43708.6|43735.3|43715.3|43735.3|43715.3|43728.6|43708.6|2
1730173190000|2024-10-29 03:39:50|43734.6|43714.6|43732.8|43712.8|43734.6|43714.6|43732.8|43712.8|3
1730173200000|2024-10-29 03:40:00|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43732.8|43712.8|1
1730173210000|2024-10-29 03:40:10|43734.6|43714.6|43730.4|43710.4|43737.8|43717.8|43730.4|43710.4|3
1730173220000|2024-10-29 03:40:20|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|0
1730173230000|2024-10-29 03:40:30|||||||||6
1730173240000|2024-10-29 03:40:40|43733.6|43713.6|43732.9|43712.9|43733.6|43713.6|43732.9|43712.9|2
1730173250000|2024-10-29 03:40:50|43731.1|43711.1|43730.4|43710.4|43731.1|43711.1|43730.4|43710.4|2
1730173260000|2024-10-29 03:41:00|||||||||2
1730173270000|2024-10-29 03:41:10|43727.9|43707.9|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|4
1730173280000|2024-10-29 03:41:20|43728.6|43708.6|43729.6|43709.6|43730.4|43710.4|43727.9|43707.9|1
1730173290000|2024-10-29 03:41:30|43727.9|43707.9|43729.6|43709.6|43730.4|43710.4|43727.9|43707.9|3
1730173300000|2024-10-29 03:41:40|43730.4|43710.4|43727.9|43707.9|43732.9|43712.9|43727.9|43707.9|5
1730173310000|2024-10-29 03:41:50|43728.6|43708.6|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|0
1730173340000|2024-10-29 03:42:20|43730.4|43710.4|43725.4|43705.4|43730.4|43710.4|43725.4|43705.4|5
1730173360000|2024-10-29 03:42:40|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|5
1730173370000|2024-10-29 03:42:50|43728.6|43708.6|43730.4|43710.4|43730.4|43710.4|43728.6|43708.6|0
1730173380000|2024-10-29 03:43:00|43729.6|43709.6|43727.9|43707.9|43729.6|43709.6|43727.9|43707.9|2
1730173390000|2024-10-29 03:43:10|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|6
1730173400000|2024-10-29 03:43:20|43723.8|43703.8|43717.9|43697.9|43723.8|43703.8|43717.9|43697.9|9
1730173410000|2024-10-29 03:43:30|43720.4|43700.4|43717.9|43697.9|43722.9|43702.9|43717.9|43697.9|7
1730173420000|2024-10-29 03:43:40|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|0
1730173430000|2024-10-29 03:43:50|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|4
1730173440000|2024-10-29 03:44:00|43717.9|43697.9|43722.9|43702.9|43722.9|43702.9|43717.9|43697.9|7
1730173450000|2024-10-29 03:44:10|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|1
1730173490000|2024-10-29 03:44:50|43719.6|43699.6|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|2
1730173500000|2024-10-29 03:45:00|43717.9|43697.9|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|1
1730173510000|2024-10-29 03:45:10|||||||||1
1730173520000|2024-10-29 03:45:20|43721.2|43701.2|43722.9|43702.9|43722.9|43702.9|43721.2|43701.2|4
1730173530000|2024-10-29 03:45:30|43723.7|43703.7|43720.4|43700.4|43723.7|43703.7|43720.4|43700.4|4
1730173540000|2024-10-29 03:45:40|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|1
1730173550000|2024-10-29 03:45:50|43720.4|43700.4|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|0
1730173560000|2024-10-29 03:46:00|43722.1|43702.1|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|1
1730173570000|2024-10-29 03:46:10|43722.1|43702.1|43720.4|43700.4|43722.1|43702.1|43720.4|43700.4|2
1730173580000|2024-10-29 03:46:20|43719.6|43699.6|43717.9|43697.9|43719.6|43699.6|43717.9|43697.9|1
1730173590000|2024-10-29 03:46:30|43717.1|43697.1|43715.4|43695.4|43717.9|43697.9|43715.4|43695.4|6
1730173620000|2024-10-29 03:47:00|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|11
1730173630000|2024-10-29 03:47:10|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|2
1730173650000|2024-10-29 03:47:30|43718.7|43698.7|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|0
1730173660000|2024-10-29 03:47:40|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43715.4|43695.4|2
1730173670000|2024-10-29 03:47:50|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|0
1730173680000|2024-10-29 03:48:00|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|1
1730173710000|2024-10-29 03:48:30|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|0
1730173730000|2024-10-29 03:48:50|||||||||1
1730173740000|2024-10-29 03:49:00|43719.6|43699.6|43695.4|43675.4|43720.4|43700.4|43695.4|43675.4|26
1730173750000|2024-10-29 03:49:10|43700.4|43680.4|43695.4|43675.4|43702.9|43682.9|43695.4|43675.4|7
1730173760000|2024-10-29 03:49:20|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.1|43672.1|13
1730173770000|2024-10-29 03:49:30|43692.1|43672.1|43690.4|43670.4|43692.1|43672.1|43690.4|43670.4|3
1730173780000|2024-10-29 03:49:40|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|3
1730173790000|2024-10-29 03:49:50|43686.2|43666.2|43682.9|43662.9|43686.2|43666.2|43682.1|43662.1|8
1730173800000|2024-10-29 03:50:00|43682.1|43662.1|43685.4|43665.4|43685.4|43665.4|43682.1|43662.1|6
1730173810000|2024-10-29 03:50:10|43707.9|43687.9|43695.4|43675.4|43707.9|43687.9|43695.4|43675.4|14
1730173820000|2024-10-29 03:50:20|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|1
1730173830000|2024-10-29 03:50:30|43698.7|43678.7|43700.4|43680.4|43700.4|43680.4|43698.7|43678.7|0
1730173840000|2024-10-29 03:50:40|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|2
1730173850000|2024-10-29 03:50:50|43699.6|43679.6|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|2
1730173860000|2024-10-29 03:51:00|43697.9|43677.9|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|3
1730173870000|2024-10-29 03:51:10|43702.1|43682.1|43715.4|43695.4|43715.4|43695.4|43702.1|43682.1|7
1730173880000|2024-10-29 03:51:20|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|1
1730173900000|2024-10-29 03:51:40|43714.6|43694.6|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|5
1730173910000|2024-10-29 03:51:50|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|3
1730173920000|2024-10-29 03:52:00|43718.8|43698.8|43715.4|43695.4|43718.8|43698.8|43715.4|43695.4|2
1730173930000|2024-10-29 03:52:10|43709.6|43689.6|43707.9|43687.9|43709.6|43689.6|43707.9|43687.9|11
1730173940000|2024-10-29 03:52:20|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1730173960000|2024-10-29 03:52:40|43704.6|43684.6|43700.4|43680.4|43704.6|43684.6|43700.4|43680.4|0
1730173970000|2024-10-29 03:52:50|||||||||2
1730173980000|2024-10-29 03:53:00|43698.7|43678.7|43695.4|43675.4|43698.7|43678.7|43695.4|43675.4|0
1730173990000|2024-10-29 03:53:10|43697|43677|43700.4|43680.4|43700.4|43680.4|43697|43677|2
1730174010000|2024-10-29 03:53:30|43699.6|43679.6|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|0
1730174020000|2024-10-29 03:53:40|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|12
1730174030000|2024-10-29 03:53:50|43695.4|43675.4|43700.4|43680.4|43700.4|43680.4|43695.4|43675.4|0
1730174040000|2024-10-29 03:54:00|43699.6|43679.6|43700.4|43680.4|43700.4|43680.4|43695.4|43675.4|0
1730174050000|2024-10-29 03:54:10|43697.9|43677.9|43697.9|43677.9|43700.4|43680.4|43697.9|43677.9|1
1730174070000|2024-10-29 03:54:30|43698.7|43678.7|43700.4|43680.4|43700.4|43680.4|43698.7|43678.7|0
1730174080000|2024-10-29 03:54:40|43697.9|43677.9|43697.9|43677.9|43700.4|43680.4|43697.9|43677.9|2
1730174090000|2024-10-29 03:54:50|43700.4|43680.4|43697.9|43677.9|43700.4|43680.4|43697.9|43677.9|1
1730174100000|2024-10-29 03:55:00|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|0
1730174110000|2024-10-29 03:55:10|43693.7|43673.7|43692.9|43672.9|43693.7|43673.7|43692.9|43672.9|1
1730174120000|2024-10-29 03:55:20|43692.1|43672.1|43690.4|43670.4|43692.1|43672.1|43690.4|43670.4|0
1730174160000|2024-10-29 03:56:00|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|4
1730174170000|2024-10-29 03:56:10|43693.7|43673.7|43697.9|43677.9|43697.9|43677.9|43690.4|43670.4|7
1730174180000|2024-10-29 03:56:20|43697.1|43677.1|43692.9|43672.9|43697.1|43677.1|43692.9|43672.9|1
1730174190000|2024-10-29 03:56:30|43694.6|43674.6|43692.9|43672.9|43695.4|43675.4|43692.9|43672.9|0
1730174200000|2024-10-29 03:56:40|43695.4|43675.4|43697.1|43677.1|43697.1|43677.1|43694.6|43674.6|2
1730174210000|2024-10-29 03:56:50|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|0
1730174220000|2024-10-29 03:57:00|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|1
1730174230000|2024-10-29 03:57:10|43692.1|43672.1|43687.9|43667.9|43692.1|43672.1|43687.9|43667.9|9
1730174240000|2024-10-29 03:57:20|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|0
1730174260000|2024-10-29 03:57:40|43684.6|43664.6|43679.5|43659.5|43684.6|43664.6|43678.7|43658.7|9
1730174290000|2024-10-29 03:58:10|43678.7|43658.7|43677.9|43657.9|43678.7|43658.7|43677.9|43657.9|1
1730174300000|2024-10-29 03:58:20|43672.1|43652.1|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|19
1730174310000|2024-10-29 03:58:30|43675.4|43655.4|43680.4|43660.4|43680.4|43660.4|43675.4|43655.4|2
1730174320000|2024-10-29 03:58:40|43682.1|43662.1|43685.4|43665.4|43685.4|43665.4|43682.1|43662.1|3
1730174330000|2024-10-29 03:58:50|43687.1|43667.1|43692.1|43672.1|43692.1|43672.1|43687.1|43667.1|3
1730174340000|2024-10-29 03:59:00|43691.4|43671.4|43691.4|43671.4|43692.1|43672.1|43688.9|43668.9|12
1730174350000|2024-10-29 03:59:10|43692.1|43672.1|43691.4|43671.4|43692.1|43672.1|43691.4|43671.4|4
1730174370000|2024-10-29 03:59:30|43690.6|43670.6|43691.4|43671.4|43691.4|43671.4|43688.9|43668.9|1
1730174380000|2024-10-29 03:59:40|43692.1|43672.1|43688.9|43668.9|43692.1|43672.1|43688.1|43668.1|6
1730174390000|2024-10-29 03:59:50|43688.1|43668.1|43691.4|43671.4|43691.4|43671.4|43688.1|43668.1|2
1730174400000|2024-10-29 04:00:00|43688.9|43668.9|43674.6|43654.6|43688.9|43668.9|43674.6|43654.6|8
1730174410000|2024-10-29 04:00:10|43676.4|43656.4|43679.6|43659.6|43679.6|43659.6|43676.4|43656.4|3
1730174420000|2024-10-29 04:00:20|43674.6|43654.6|43674.6|43654.6|43679.6|43659.6|43674.6|43654.6|5
1730174430000|2024-10-29 04:00:30|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|0
1730174440000|2024-10-29 04:00:40|43682.1|43662.1|43684.6|43664.6|43684.6|43664.6|43682.1|43662.1|8
1730174450000|2024-10-29 04:00:50|43685.4|43665.4|43687.1|43667.1|43689.6|43669.6|43685.4|43665.4|0
1730174460000|2024-10-29 04:01:00|43686.4|43666.4|43682.1|43662.1|43686.4|43666.4|43682.1|43662.1|2
1730174470000|2024-10-29 04:01:10|||||||||1
1730174480000|2024-10-29 04:01:20|43679.6|43659.6|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|5
1730174490000|2024-10-29 04:01:30|43677.9|43657.9|43677.1|43657.1|43678.9|43658.9|43677.1|43657.1|0
1730174500000|2024-10-29 04:01:40|43679.6|43659.6|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|0
1730174510000|2024-10-29 04:01:50|43677.9|43657.9|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|0
1730174520000|2024-10-29 04:02:00|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|6
1730174530000|2024-10-29 04:02:10|43678.1|43658.1|43676.4|43656.4|43678.9|43658.9|43676.4|43656.4|0
1730174540000|2024-10-29 04:02:20|43673.9|43653.9|43676.4|43656.4|43676.4|43656.4|43673.9|43653.9|3
1730174550000|2024-10-29 04:02:30|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|6
1730174560000|2024-10-29 04:02:40|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|1
1730174570000|2024-10-29 04:02:50|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.1|43653.1|0
1730174580000|2024-10-29 04:03:00|43673.1|43653.1|43675.6|43655.6|43675.6|43655.6|43673.1|43653.1|7
1730174590000|2024-10-29 04:03:10|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|0
1730174600000|2024-10-29 04:03:20|43675.6|43655.6|43673.1|43653.1|43678.1|43658.1|43673.1|43653.1|7
1730174620000|2024-10-29 04:03:40|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43671.4|43651.4|6
1730174630000|2024-10-29 04:03:50|||||||||2
1730174640000|2024-10-29 04:04:00|43674.7|43654.7|43673.9|43653.9|43676.4|43656.4|43673.9|43653.9|6
1730174650000|2024-10-29 04:04:10|||||||||1
1730174660000|2024-10-29 04:04:20|43673.1|43653.1|43673.9|43653.9|43673.9|43653.9|43673.1|43653.1|0
1730174670000|2024-10-29 04:04:30|||||||||2
1730174680000|2024-10-29 04:04:40|43672.2|43652.2|43671.4|43651.4|43672.2|43652.2|43671.4|43651.4|1
1730174690000|2024-10-29 04:04:50|43672.2|43652.2|43671.4|43651.4|43673.9|43653.9|43671.4|43651.4|1
1730174700000|2024-10-29 04:05:00|43672.2|43652.2|43673.9|43653.9|43673.9|43653.9|43671.4|43651.4|0
1730174710000|2024-10-29 04:05:10|43671.4|43651.4|43673.9|43653.9|43673.9|43653.9|43671.4|43651.4|0
1730174730000|2024-10-29 04:05:30|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|6
1730174740000|2024-10-29 04:05:40|43677.2|43657.2|43678.9|43658.9|43678.9|43658.9|43677.2|43657.2|0
1730174750000|2024-10-29 04:05:50|43680.6|43660.6|43682.2|43662.2|43682.2|43662.2|43680.6|43660.6|0
1730174760000|2024-10-29 04:06:00|||||||||2
1730174770000|2024-10-29 04:06:10|43681.4|43661.4|43681.4|43661.4|43683.9|43663.9|43681.4|43661.4|1
1730174780000|2024-10-29 04:06:20|43683.1|43663.1|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|1
1730174790000|2024-10-29 04:06:30|43681.4|43661.4|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|0
1730174830000|2024-10-29 04:07:10|43685.6|43665.6|43683.9|43663.9|43685.6|43665.6|43683.9|43663.9|1
1730174850000|2024-10-29 04:07:30|43683.1|43663.1|43683.9|43663.9|43683.9|43663.9|43683.1|43663.1|2
1730174880000|2024-10-29 04:08:00|43681.4|43661.4|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|2
1730174890000|2024-10-29 04:08:10|||||||||4
1730174920000|2024-10-29 04:08:40|||||||||3
1730174940000|2024-10-29 04:09:00|||||||||1
1730174950000|2024-10-29 04:09:10|43685.6|43665.6|43683.9|43663.9|43685.6|43665.6|43683.9|43663.9|4
1730174970000|2024-10-29 04:09:30|43683.1|43663.1|43683.9|43663.9|43683.9|43663.9|43681.4|43661.4|5
1730174990000|2024-10-29 04:09:50|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|0
1730175030000|2024-10-29 04:10:30|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|43678.9|43658.9|5
1730175040000|2024-10-29 04:10:40|43681.4|43661.4|43678.9|43658.9|43681.4|43661.4|43678.9|43658.9|1
1730175050000|2024-10-29 04:10:50|43680.6|43660.6|43678.9|43658.9|43680.6|43660.6|43678.9|43658.9|3
1730175070000|2024-10-29 04:11:10|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|43680.6|43660.6|2
1730175080000|2024-10-29 04:11:20|43678.9|43658.9|43678.9|43658.9|43681.4|43661.4|43678.9|43658.9|14
1730175100000|2024-10-29 04:11:40|||||||||1
1730175130000|2024-10-29 04:12:10|||||||||1
1730175150000|2024-10-29 04:12:30|43679.7|43659.7|43678.9|43658.9|43679.7|43659.7|43678.9|43658.9|5
1730175160000|2024-10-29 04:12:40|||||||||2
1730175180000|2024-10-29 04:13:00|43678.1|43658.1|43678.9|43658.9|43678.9|43658.9|43678.1|43658.1|1
1730175280000|2024-10-29 04:14:40|||||||||1
1730175290000|2024-10-29 04:14:50|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|3
1730175300000|2024-10-29 04:15:00|43678.9|43658.9|43676.4|43656.4|43678.9|43658.9|43676.4|43656.4|8
1730175310000|2024-10-29 04:15:10|43677.2|43657.2|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|0
1730175320000|2024-10-29 04:15:20|43677.2|43657.2|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|1
1730175330000|2024-10-29 04:15:30|43676.4|43656.4|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|1
1730175340000|2024-10-29 04:15:40|43678.1|43658.1|43677.2|43657.2|43678.9|43658.9|43676.4|43656.4|0
1730175350000|2024-10-29 04:15:50|43678.1|43658.1|43678.9|43658.9|43678.9|43658.9|43676.4|43656.4|0
1730175390000|2024-10-29 04:16:30|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|2
1730175400000|2024-10-29 04:16:40|||||||||1
1730175410000|2024-10-29 04:16:50|43675.5|43655.5|43678.9|43658.9|43678.9|43658.9|43675.5|43655.5|2
1730175420000|2024-10-29 04:17:00|||||||||3
1730175430000|2024-10-29 04:17:10|43678.1|43658.1|43676.4|43656.4|43678.1|43658.1|43676.4|43656.4|2
1730175440000|2024-10-29 04:17:20|43678.9|43658.9|43676.4|43656.4|43678.9|43658.9|43676.4|43656.4|0
1730175450000|2024-10-29 04:17:30|43664.9|43644.9|43653.1|43633.1|43664.9|43644.9|43651.4|43631.4|3
1730175460000|2024-10-29 04:17:40|43651.4|43631.4|43653.9|43633.9|43653.9|43633.9|43651.4|43631.4|1
1730175470000|2024-10-29 04:17:50|43651.4|43631.4|43653.9|43633.9|43653.9|43633.9|43651.4|43631.4|1
1730175490000|2024-10-29 04:18:10|43656.4|43636.4|43655.5|43635.5|43656.4|43636.4|43653.9|43633.9|30
1730175500000|2024-10-29 04:18:20|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|0
1730175510000|2024-10-29 04:18:30|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|39
1730175520000|2024-10-29 04:18:40|||||||||4
1730175540000|2024-10-29 04:19:00|43661.4|43641.4|43663.9|43643.9|43663.9|43643.9|43659.7|43639.7|6
1730175550000|2024-10-29 04:19:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|1
1730175560000|2024-10-29 04:19:20|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|0
1730175570000|2024-10-29 04:19:30|||||||||2
1730175580000|2024-10-29 04:19:40|43656.4|43636.4|43656.4|43636.4|43658.9|43638.9|43656.4|43636.4|0
1730175590000|2024-10-29 04:19:50|43657.2|43637.2|43656.4|43636.4|43658.1|43638.1|43656.4|43636.4|2
1730175630000|2024-10-29 04:20:30|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|2
1730175670000|2024-10-29 04:21:10|||||||||5
1730175680000|2024-10-29 04:21:20|43653.2|43633.2|43651.4|43631.4|43653.2|43633.2|43651.4|43631.4|3
1730175690000|2024-10-29 04:21:30|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|43653.9|43633.9|17
1730175700000|2024-10-29 04:21:40|||||||||6
1730175710000|2024-10-29 04:21:50|43656.4|43636.4|43658.9|43638.9|43658.9|43638.9|43656.4|43636.4|5
1730175760000|2024-10-29 04:22:40|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|2
1730175770000|2024-10-29 04:22:50|43655.7|43635.7|43653.9|43633.9|43658.9|43638.9|43653.9|43633.9|12
1730175780000|2024-10-29 04:23:00|43652.2|43632.2|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|3
1730175800000|2024-10-29 04:23:20|43653.9|43633.9|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|2
1730175810000|2024-10-29 04:23:30|43652.2|43632.2|43651.4|43631.4|43653.9|43633.9|43651.4|43631.4|1
1730175820000|2024-10-29 04:23:40|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|1
1730175830000|2024-10-29 04:23:50|||||||||1
1730175870000|2024-10-29 04:24:30|||||||||1
1730175890000|2024-10-29 04:24:50|43653.9|43633.9|43656.4|43636.4|43656.4|43636.4|43653.9|43633.9|11
1730175900000|2024-10-29 04:25:00|||||||||3
1730175920000|2024-10-29 04:25:20|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|5
1730175930000|2024-10-29 04:25:30|43663.2|43643.2|43663.9|43643.9|43663.9|43643.9|43663.2|43643.2|19
1730175940000|2024-10-29 04:25:40|||||||||4
1730175950000|2024-10-29 04:25:50|43668.9|43648.9|43671.4|43651.4|43671.4|43651.4|43668.9|43648.9|4
1730175960000|2024-10-29 04:26:00|43672.2|43652.2|43674|43654|43674|43654|43672.2|43652.2|1
1730175980000|2024-10-29 04:26:20|43679|43659|43681.5|43661.5|43681.5|43661.5|43679|43659|5
1730176000000|2024-10-29 04:26:40|43683.2|43663.2|43684|43664|43684|43664|43683.2|43663.2|0
1730176010000|2024-10-29 04:26:50|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43684|43664|4
1730176020000|2024-10-29 04:27:00|43687.2|43667.2|43689.7|43669.7|43689.7|43669.7|43687.2|43667.2|8
1730176030000|2024-10-29 04:27:10|43687.2|43667.2|43692.2|43672.2|43692.2|43672.2|43687.2|43667.2|7
1730176040000|2024-10-29 04:27:20|||||||||1
1730176050000|2024-10-29 04:27:30|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|3
1730176080000|2024-10-29 04:28:00|43690.7|43670.7|43689|43669|43690.7|43670.7|43689|43669|1
1730176140000|2024-10-29 04:29:00|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1730176150000|2024-10-29 04:29:10|43687.2|43667.2|43686.5|43666.5|43687.2|43667.2|43686.5|43666.5|1
1730176190000|2024-10-29 04:29:50|43684|43664|43684|43664|43684|43664|43684|43664|1
1730176200000|2024-10-29 04:30:00|43682.2|43662.2|43681.5|43661.5|43682.2|43662.2|43681.5|43661.5|1
1730176210000|2024-10-29 04:30:10|||||||||1
1730176240000|2024-10-29 04:30:40|43684|43664|43682.2|43662.2|43684|43664|43681.5|43661.5|0
1730176250000|2024-10-29 04:30:50|43684|43664|43684|43664|43684|43664|43684|43664|0
1730176260000|2024-10-29 04:31:00|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|3
1730176270000|2024-10-29 04:31:10|43685.7|43665.7|43684|43664|43685.7|43665.7|43684|43664|10
1730176290000|2024-10-29 04:31:30|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|0
1730176300000|2024-10-29 04:31:40|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|0
1730176320000|2024-10-29 04:32:00|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1730176360000|2024-10-29 04:32:40|43691.5|43671.5|43691.5|43671.5|43692.3|43672.3|43691.5|43671.5|2
1730176370000|2024-10-29 04:32:50|||||||||1
1730176390000|2024-10-29 04:33:10|43689|43669|43689|43669|43689|43669|43689|43669|0
1730176420000|2024-10-29 04:33:40|43690.7|43670.7|43691.5|43671.5|43694|43674|43690.7|43670.7|3
1730176440000|2024-10-29 04:34:00|43690.7|43670.7|43689|43669|43690.7|43670.7|43689|43669|0
1730176450000|2024-10-29 04:34:10|||||||||1
1730176460000|2024-10-29 04:34:20|43694|43674|43691.5|43671.5|43694|43674|43691.5|43671.5|6
1730176490000|2024-10-29 04:34:50|43694|43674|43694|43674|43694|43674|43694|43674|2
1730176500000|2024-10-29 04:35:00|43689.8|43669.8|43694|43674|43694|43674|43689.8|43669.8|5
1730176510000|2024-10-29 04:35:10|43692.3|43672.3|43691.5|43671.5|43692.3|43672.3|43691.5|43671.5|0
1730176520000|2024-10-29 04:35:20|43689|43669|43689|43669|43689|43669|43689|43669|2
1730176540000|2024-10-29 04:35:40|43688.2|43668.2|43686.5|43666.5|43689|43669|43686.5|43666.5|8
1730176560000|2024-10-29 04:36:00|43685.7|43665.7|43686.5|43666.5|43686.5|43666.5|43684|43664|1
1730176590000|2024-10-29 04:36:30|||||||||1
1730176610000|2024-10-29 04:36:50|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|43684.8|43664.8|0
1730176620000|2024-10-29 04:37:00|43686.5|43666.5|43686.5|43666.5|43689|43669|43686.5|43666.5|2
1730176630000|2024-10-29 04:37:10|43684|43664|43684|43664|43684|43664|43684|43664|0
1730176650000|2024-10-29 04:37:30|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|1
1730176660000|2024-10-29 04:37:40|43687.3|43667.3|43689|43669|43689|43669|43687.3|43667.3|1
1730176680000|2024-10-29 04:38:00|43687.3|43667.3|43689|43669|43689|43669|43687.3|43667.3|2
1730176690000|2024-10-29 04:38:10|||||||||1
1730176700000|2024-10-29 04:38:20|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|43686.5|43666.5|0
1730176720000|2024-10-29 04:38:40|43689|43669|43686.5|43666.5|43689|43669|43686.5|43666.5|0
1730176730000|2024-10-29 04:38:50|43689|43669|43689|43669|43689|43669|43689|43669|0
1730176740000|2024-10-29 04:39:00|43690.7|43670.7|43696.5|43676.5|43696.5|43676.5|43690.7|43670.7|2
1730176750000|2024-10-29 04:39:10|43695.7|43675.7|43694|43674|43695.7|43675.7|43694|43674|0
1730176760000|2024-10-29 04:39:20|43694.8|43674.8|43696.5|43676.5|43696.5|43676.5|43694.8|43674.8|0
1730176780000|2024-10-29 04:39:40|43694|43674|43694|43674|43694|43674|43694|43674|5
1730176790000|2024-10-29 04:39:50|43696.5|43676.5|43694|43674|43696.5|43676.5|43694|43674|1
1730176800000|2024-10-29 04:40:00|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|4
1730176810000|2024-10-29 04:40:10|43692.3|43672.3|43691.5|43671.5|43692.3|43672.3|43691.5|43671.5|0
1730176830000|2024-10-29 04:40:30|||||||||1
1730176850000|2024-10-29 04:40:50|||||||||1
1730176860000|2024-10-29 04:41:00|43690.7|43670.7|43686.5|43666.5|43690.7|43670.7|43686.5|43666.5|0
1730176880000|2024-10-29 04:41:20|43684.8|43664.8|43681.5|43661.5|43684.8|43664.8|43681.5|43661.5|2
1730176890000|2024-10-29 04:41:30|43684|43664|43681.5|43661.5|43684|43664|43681.5|43661.5|0
1730176900000|2024-10-29 04:41:40|||||||||2
1730176910000|2024-10-29 04:41:50|43684|43664|43684|43664|43684|43664|43684|43664|0
1730176930000|2024-10-29 04:42:10|43681.5|43661.5|43684|43664|43684|43664|43681.5|43661.5|2
1730176940000|2024-10-29 04:42:20|43681.5|43661.5|43684|43664|43684|43664|43681.5|43661.5|0
1730176950000|2024-10-29 04:42:30|43682.3|43662.3|43684|43664|43684|43664|43681.5|43661.5|1
1730176980000|2024-10-29 04:43:00|43686.5|43666.5|43689|43669|43689|43669|43686.5|43666.5|2
1730176990000|2024-10-29 04:43:10|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|1
1730177010000|2024-10-29 04:43:30|43694|43674|43694|43674|43694|43674|43694|43674|4
1730177020000|2024-10-29 04:43:40|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|43696.5|43676.5|2
1730177030000|2024-10-29 04:43:50|43694.8|43674.8|43696.5|43676.5|43696.5|43676.5|43694|43674|0
1730177060000|2024-10-29 04:44:20|||||||||1
1730177080000|2024-10-29 04:44:40|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|0
1730177090000|2024-10-29 04:44:50|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|1
1730177100000|2024-10-29 04:45:00|43700.6|43680.6|43699.8|43679.8|43701.5|43681.5|43699.8|43679.8|4
1730177120000|2024-10-29 04:45:20|43700.6|43680.6|43702.3|43682.3|43702.3|43682.3|43700.6|43680.6|1
1730177140000|2024-10-29 04:45:40|||||||||2
1730177150000|2024-10-29 04:45:50|43704|43684|43707.3|43687.3|43707.3|43687.3|43704|43684|2
1730177160000|2024-10-29 04:46:00|43705.6|43685.6|43704.8|43684.8|43705.6|43685.6|43704.8|43684.8|4
1730177220000|2024-10-29 04:47:00|43706.5|43686.5|43716.4|43696.4|43716.4|43696.4|43706.5|43686.5|33
1730177230000|2024-10-29 04:47:10|43717.2|43697.2|43716.4|43696.4|43717.2|43697.2|43716.4|43696.4|1
1730177240000|2024-10-29 04:47:20|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|43715.6|43695.6|3
1730177260000|2024-10-29 04:47:40|43714.8|43694.8|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|4
1730177280000|2024-10-29 04:48:00|||||||||1
1730177290000|2024-10-29 04:48:10|||||||||4
1730177310000|2024-10-29 04:48:30|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43707.3|43687.3|1
1730177370000|2024-10-29 04:49:30|||||||||4
1730177380000|2024-10-29 04:49:40|||||||||1
1730177400000|2024-10-29 04:50:00|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|2
1730177410000|2024-10-29 04:50:10|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|3
1730177440000|2024-10-29 04:50:40|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|2
1730177470000|2024-10-29 04:51:10|43702.3|43682.3|43700.6|43680.6|43702.3|43682.3|43700.6|43680.6|0
1730177480000|2024-10-29 04:51:20|43702.3|43682.3|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|1
1730177490000|2024-10-29 04:51:30|43702.3|43682.3|43702.3|43682.3|43703.1|43683.1|43702.3|43682.3|1
1730177500000|2024-10-29 04:51:40|43703.1|43683.1|43702.3|43682.3|43703.1|43683.1|43702.3|43682.3|1
1730177510000|2024-10-29 04:51:50|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|0
1730177520000|2024-10-29 04:52:00|43705.6|43685.6|43705.6|43685.6|43705.6|43685.6|43705.6|43685.6|3
1730177530000|2024-10-29 04:52:10|43708.1|43688.1|43708.9|43688.9|43711.4|43691.4|43708.1|43688.1|6
1730177550000|2024-10-29 04:52:30|43712.3|43692.3|43710.6|43690.6|43713.1|43693.1|43710.6|43690.6|6
1730177560000|2024-10-29 04:52:40|43713.1|43693.1|43710.6|43690.6|43713.1|43693.1|43710.6|43690.6|0
1730177580000|2024-10-29 04:53:00|43713.1|43693.1|43718.1|43698.1|43718.1|43698.1|43713.1|43693.1|19
1730177600000|2024-10-29 04:53:20|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|43716.4|43696.4|2
1730177610000|2024-10-29 04:53:30|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|1
1730177630000|2024-10-29 04:53:50|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|2
1730177640000|2024-10-29 04:54:00|||||||||1
1730177650000|2024-10-29 04:54:10|||||||||3
1730177670000|2024-10-29 04:54:30|43719.8|43699.8|43720.6|43700.6|43720.6|43700.6|43719.8|43699.8|3
1730177680000|2024-10-29 04:54:40|43723.1|43703.1|43725.6|43705.6|43725.6|43705.6|43723.1|43703.1|3
1730177690000|2024-10-29 04:54:50|43728.1|43708.1|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|3
1730177700000|2024-10-29 04:55:00|43730.6|43710.6|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|3
1730177720000|2024-10-29 04:55:20|43728.9|43708.9|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|1
1730177740000|2024-10-29 04:55:40|43728.9|43708.9|43733.1|43713.1|43733.1|43713.1|43728.9|43708.9|0
1730177750000|2024-10-29 04:55:50|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|1
1730177760000|2024-10-29 04:56:00|||||||||1
1730177770000|2024-10-29 04:56:10|43733.1|43713.1|43733.1|43713.1|43733.9|43713.9|43733.1|43713.1|0
1730177780000|2024-10-29 04:56:20|43732.3|43712.3|43730.6|43710.6|43732.3|43712.3|43730.6|43710.6|0
1730177800000|2024-10-29 04:56:40|||||||||3
1730177820000|2024-10-29 04:57:00|43729.8|43709.8|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|1
1730177830000|2024-10-29 04:57:10|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|2
1730177890000|2024-10-29 04:58:10|43729.8|43709.8|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|0
1730177900000|2024-10-29 04:58:20|||||||||1
1730177940000|2024-10-29 04:59:00|||||||||3
1730177950000|2024-10-29 04:59:10|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|0
1730177970000|2024-10-29 04:59:30|||||||||1
1730177990000|2024-10-29 04:59:50|43731.4|43711.4|43730.6|43710.6|43733.1|43713.1|43730.6|43710.6|0
1730178000000|2024-10-29 05:00:00|43728.1|43708.1|43725.6|43705.6|43728.1|43708.1|43723.1|43703.1|7
1730178010000|2024-10-29 05:00:10|43723.1|43703.1|43723.1|43703.1|43726.4|43706.4|43723.1|43703.1|1
1730178020000|2024-10-29 05:00:20|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43723.1|43703.1|1
1730178030000|2024-10-29 05:00:30|43726.4|43706.4|43723.1|43703.1|43728.1|43708.1|43723.1|43703.1|0
1730178040000|2024-10-29 05:00:40|43723.9|43703.9|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|2
1730178050000|2024-10-29 05:00:50|43723.1|43703.1|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|0
1730178060000|2024-10-29 05:01:00|43728.9|43708.9|43730.6|43710.6|43730.6|43710.6|43727.4|43707.4|2
1730178070000|2024-10-29 05:01:10|43728.1|43708.1|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|0
1730178080000|2024-10-29 05:01:20|43728.9|43708.9|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|0
1730178090000|2024-10-29 05:01:30|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43728.1|43708.1|0
1730178100000|2024-10-29 05:01:40|43728.1|43708.1|43725.6|43705.6|43728.1|43708.1|43725.6|43705.6|1
1730178110000|2024-10-29 05:01:50|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|3
1730178120000|2024-10-29 05:02:00|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|0
1730178130000|2024-10-29 05:02:10|43729.9|43709.9|43732.4|43712.4|43732.4|43712.4|43729.9|43709.9|1
1730178140000|2024-10-29 05:02:20|43730.6|43710.6|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|0
1730178150000|2024-10-29 05:02:30|43731.6|43711.6|43732.4|43712.4|43732.4|43712.4|43731.6|43711.6|0
1730178160000|2024-10-29 05:02:40|43729.9|43709.9|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|0
1730178170000|2024-10-29 05:02:50|43730.6|43710.6|43729.9|43709.9|43731.6|43711.6|43729.9|43709.9|0
1730178180000|2024-10-29 05:03:00|43732.4|43712.4|43732.4|43712.4|43732.4|43712.4|43729.9|43709.9|0
1730178190000|2024-10-29 05:03:10|43729.9|43709.9|43732.4|43712.4|43732.4|43712.4|43729.9|43709.9|0
1730178200000|2024-10-29 05:03:20|43729.9|43709.9|43730.7|43710.7|43732.4|43712.4|43729.9|43709.9|3
1730178210000|2024-10-29 05:03:30|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|0
1730178220000|2024-10-29 05:03:40|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|1
1730178230000|2024-10-29 05:03:50|43727.4|43707.4|43729.9|43709.9|43729.9|43709.9|43727.4|43707.4|0
1730178240000|2024-10-29 05:04:00|43724.9|43704.9|43726.6|43706.6|43727.4|43707.4|43724.9|43704.9|0
1730178250000|2024-10-29 05:04:10|43724.9|43704.9|43727.4|43707.4|43727.4|43707.4|43724.9|43704.9|0
1730178260000|2024-10-29 05:04:20|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1730178270000|2024-10-29 05:04:30|43727.4|43707.4|43724.9|43704.9|43729.9|43709.9|43724.9|43704.9|0
1730178280000|2024-10-29 05:04:40|43725.7|43705.7|43724.9|43704.9|43727.4|43707.4|43724.9|43704.9|0
1730178290000|2024-10-29 05:04:50|43725.7|43705.7|43714.9|43694.9|43727.4|43707.4|43714.9|43694.9|6
1730178310000|2024-10-29 05:05:10|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|0
1730178320000|2024-10-29 05:05:20|43709.1|43689.1|43702.4|43682.4|43709.1|43689.1|43702.4|43682.4|6
1730178330000|2024-10-29 05:05:30|43700.7|43680.7|43701.6|43681.6|43702.4|43682.4|43698.2|43678.2|5
1730178340000|2024-10-29 05:05:40|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|0
1730178350000|2024-10-29 05:05:50|43697.4|43677.4|43702.4|43682.4|43702.4|43682.4|43697.4|43677.4|1
1730178370000|2024-10-29 05:06:10|43704.1|43684.1|43704.9|43684.9|43704.9|43684.9|43704.1|43684.1|0
1730178380000|2024-10-29 05:06:20|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1730178390000|2024-10-29 05:06:30|43709.1|43689.1|43704.9|43684.9|43709.9|43689.9|43704.9|43684.9|0
1730178400000|2024-10-29 05:06:40|43705.7|43685.7|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1730178410000|2024-10-29 05:06:50|43703.2|43683.2|43704.9|43684.9|43704.9|43684.9|43702.4|43682.4|0
1730178420000|2024-10-29 05:07:00|43705.7|43685.7|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|1
1730178430000|2024-10-29 05:07:10|43705.7|43685.7|43709.9|43689.9|43709.9|43689.9|43705.7|43685.7|0
1730178440000|2024-10-29 05:07:20|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|0
1730178460000|2024-10-29 05:07:40|43712.4|43692.4|43708.2|43688.2|43712.4|43692.4|43708.2|43688.2|2
1730178470000|2024-10-29 05:07:50|43709.1|43689.1|43704.9|43684.9|43709.1|43689.1|43704.9|43684.9|0
1730178480000|2024-10-29 05:08:00|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|1
1730178490000|2024-10-29 05:08:10|||||||||1
1730178510000|2024-10-29 05:08:30|||||||||1
1730178520000|2024-10-29 05:08:40|43701.6|43681.6|43702.4|43682.4|43702.4|43682.4|43699.9|43679.9|2
1730178530000|2024-10-29 05:08:50|43703.2|43683.2|43704.9|43684.9|43704.9|43684.9|43702.4|43682.4|3
1730178540000|2024-10-29 05:09:00|43702.4|43682.4|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|1
1730178570000|2024-10-29 05:09:30|43699.1|43679.1|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|1
1730178580000|2024-10-29 05:09:40|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|0
1730178600000|2024-10-29 05:10:00|43698.2|43678.2|43687.4|43667.4|43699.9|43679.9|43687.4|43667.4|3
1730178620000|2024-10-29 05:10:20|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|0
1730178630000|2024-10-29 05:10:30|43689.1|43669.1|43689.9|43669.9|43691.6|43671.6|43687.4|43667.4|0
1730178640000|2024-10-29 05:10:40|43691.6|43671.6|43694.9|43674.9|43694.9|43674.9|43691.6|43671.6|3
1730178650000|2024-10-29 05:10:50|43695.7|43675.7|43699.9|43679.9|43699.9|43679.9|43695.7|43675.7|3
1730178660000|2024-10-29 05:11:00|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|0
1730178670000|2024-10-29 05:11:10|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|1
1730178680000|2024-10-29 05:11:20|43699.1|43679.1|43697.4|43677.4|43699.9|43679.9|43697.4|43677.4|0
1730178700000|2024-10-29 05:11:40|||||||||1
1730178720000|2024-10-29 05:12:00|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|1
1730178730000|2024-10-29 05:12:10|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|43697.4|43677.4|2
1730178740000|2024-10-29 05:12:20|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|2
1730178750000|2024-10-29 05:12:30|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|43700.7|43680.7|4
1730178760000|2024-10-29 05:12:40|43702.4|43682.4|43702.4|43682.4|43702.4|43682.4|43699.9|43679.9|5
1730178780000|2024-10-29 05:13:00|43704.1|43684.1|43705.7|43685.7|43705.7|43685.7|43704.1|43684.1|3
1730178810000|2024-10-29 05:13:30|43704.9|43684.9|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|3
1730178820000|2024-10-29 05:13:40|43706.6|43686.6|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1730178830000|2024-10-29 05:13:50|43705.7|43685.7|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|0
1730178840000|2024-10-29 05:14:00|43706.6|43686.6|43704.1|43684.1|43706.6|43686.6|43702.4|43682.4|1
1730178850000|2024-10-29 05:14:10|43704.9|43684.9|43708.2|43688.2|43708.2|43688.2|43704.9|43684.9|9
1730178860000|2024-10-29 05:14:20|43710.7|43690.7|43714.1|43694.1|43719.9|43699.9|43710.7|43690.7|3
1730178870000|2024-10-29 05:14:30|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|0
1730178880000|2024-10-29 05:14:40|43715.7|43695.7|43712.4|43692.4|43717.4|43697.4|43712.4|43692.4|0
1730178890000|2024-10-29 05:14:50|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43713.2|43693.2|0
1730178900000|2024-10-29 05:15:00|43715.7|43695.7|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|1
1730178910000|2024-10-29 05:15:10|43716.6|43696.6|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|0
1730178920000|2024-10-29 05:15:20|43717.4|43697.4|43717.4|43697.4|43719.9|43699.9|43717.4|43697.4|1
1730178930000|2024-10-29 05:15:30|43719.1|43699.1|43719.9|43699.9|43719.9|43699.9|43719.1|43699.1|1
1730178940000|2024-10-29 05:15:40|43720.7|43700.7|43723.2|43703.2|43723.2|43703.2|43719.9|43699.9|0
1730178950000|2024-10-29 05:15:50|43722.4|43702.4|43720.7|43700.7|43724.9|43704.9|43720.7|43700.7|2
1730178960000|2024-10-29 05:16:00|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|0
1730178970000|2024-10-29 05:16:10|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|0
1730178980000|2024-10-29 05:16:20|43720.7|43700.7|43722.4|43702.4|43722.4|43702.4|43720.7|43700.7|0
1730178990000|2024-10-29 05:16:30|43719.9|43699.9|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|2
1730179000000|2024-10-29 05:16:40|43721.6|43701.6|43719.9|43699.9|43721.6|43701.6|43719.9|43699.9|2
1730179020000|2024-10-29 05:17:00|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|0
1730179030000|2024-10-29 05:17:10|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|0
1730179040000|2024-10-29 05:17:20|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|0
1730179050000|2024-10-29 05:17:30|||||||||1
1730179060000|2024-10-29 05:17:40|43714.9|43694.9|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|1
1730179070000|2024-10-29 05:17:50|43715.7|43695.7|43715.7|43695.7|43717.4|43697.4|43715.7|43695.7|0
1730179080000|2024-10-29 05:18:00|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|1
1730179090000|2024-10-29 05:18:10|43714.1|43694.1|43714.9|43694.9|43714.9|43694.9|43714.1|43694.1|0
1730179110000|2024-10-29 05:18:30|43713.4|43693.4|43709.9|43689.9|43713.4|43693.4|43709.9|43689.9|2
1730179120000|2024-10-29 05:18:40|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43710.7|43690.7|2
1730179130000|2024-10-29 05:18:50|||||||||1
1730179140000|2024-10-29 05:19:00|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|2
1730179150000|2024-10-29 05:19:10|43716.6|43696.6|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|0
1730179160000|2024-10-29 05:19:20|43716.6|43696.6|43716.6|43696.6|43717.4|43697.4|43716.6|43696.6|2
1730179170000|2024-10-29 05:19:30|43714.9|43694.9|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|1
1730179180000|2024-10-29 05:19:40|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|0
1730179190000|2024-10-29 05:19:50|||||||||1
1730179200000|2024-10-29 05:20:00|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.1|43694.1|3
1730179210000|2024-10-29 05:20:10|43717.4|43697.4|43719.9|43699.9|43719.9|43699.9|43716.6|43696.6|0
1730179220000|2024-10-29 05:20:20|43720.7|43700.7|43722.4|43702.4|43724.9|43704.9|43719.9|43699.9|0
1730179230000|2024-10-29 05:20:30|43721.6|43701.6|43719.9|43699.9|43724.9|43704.9|43719.9|43699.9|0
1730179240000|2024-10-29 05:20:40|43720.7|43700.7|43724.9|43704.9|43724.9|43704.9|43720.7|43700.7|0
1730179250000|2024-10-29 05:20:50|43724.1|43704.1|43719.9|43699.9|43724.1|43704.1|43719.9|43699.9|0
1730179260000|2024-10-29 05:21:00|43722.4|43702.4|43719.9|43699.9|43722.4|43702.4|43719.9|43699.9|1
1730179270000|2024-10-29 05:21:10|43720.7|43700.7|43724.9|43704.9|43724.9|43704.9|43720.7|43700.7|0
1730179290000|2024-10-29 05:21:30|43725.7|43705.7|43724.9|43704.9|43727.4|43707.4|43724.9|43704.9|0
1730179300000|2024-10-29 05:21:40|43722.4|43702.4|43722.4|43702.4|43724.9|43704.9|43722.4|43702.4|0
1730179310000|2024-10-29 05:21:50|43724.9|43704.9|43722.4|43702.4|43724.9|43704.9|43722.4|43702.4|1
1730179320000|2024-10-29 05:22:00|43721.7|43701.7|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|0
1730179360000|2024-10-29 05:22:40|43721.7|43701.7|43722.4|43702.4|43722.4|43702.4|43721.7|43701.7|0
1730179370000|2024-10-29 05:22:50|43721.7|43701.7|43719.9|43699.9|43721.7|43701.7|43719.9|43699.9|1
1730179380000|2024-10-29 05:23:00|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|43717.4|43697.4|0
1730179390000|2024-10-29 05:23:10|43716.7|43696.7|43714.9|43694.9|43716.7|43696.7|43714.9|43694.9|0
1730179410000|2024-10-29 05:23:30|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|1
1730179420000|2024-10-29 05:23:40|43711.7|43691.7|43712.4|43692.4|43712.4|43692.4|43709.9|43689.9|2
1730179430000|2024-10-29 05:23:50|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|0
1730179440000|2024-10-29 05:24:00|||||||||3
1730179450000|2024-10-29 05:24:10|||||||||3
1730179460000|2024-10-29 05:24:20|43709.2|43689.2|43705.7|43685.7|43709.9|43689.9|43705.7|43685.7|0
1730179480000|2024-10-29 05:24:40|||||||||3
1730179490000|2024-10-29 05:24:50|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1730179500000|2024-10-29 05:25:00|43705.7|43685.7|43702.4|43682.4|43706.7|43686.7|43702.4|43682.4|2
1730179510000|2024-10-29 05:25:10|43703.2|43683.2|43702.4|43682.4|43704.9|43684.9|43702.4|43682.4|2
1730179530000|2024-10-29 05:25:30|43704.9|43684.9|43704.9|43684.9|43705.7|43685.7|43702.4|43682.4|3
1730179540000|2024-10-29 05:25:40|43707.4|43687.4|43708.2|43688.2|43708.2|43688.2|43707.4|43687.4|4
1730179550000|2024-10-29 05:25:50|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|0
1730179570000|2024-10-29 05:26:10|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|3
1730179580000|2024-10-29 05:26:20|43720|43700|43720|43700|43720|43700|43720|43700|4
1730179590000|2024-10-29 05:26:30|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|43722.5|43702.5|0
1730179600000|2024-10-29 05:26:40|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|3
1730179610000|2024-10-29 05:26:50|||||||||1
1730179640000|2024-10-29 05:27:20|43719.2|43699.2|43717.5|43697.5|43719.2|43699.2|43717.5|43697.5|1
1730179660000|2024-10-29 05:27:40|43716.7|43696.7|43713.2|43693.2|43716.7|43696.7|43713.2|43693.2|1
1730179670000|2024-10-29 05:27:50|43715|43695|43712.5|43692.5|43715|43695|43712.5|43692.5|2
1730179680000|2024-10-29 05:28:00|43714.2|43694.2|43715|43695|43717.5|43697.5|43714.2|43694.2|6
1730179690000|2024-10-29 05:28:10|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43715|43695|0
1730179700000|2024-10-29 05:28:20|43715|43695|43715|43695|43715|43695|43715|43695|1
1730179720000|2024-10-29 05:28:40|||||||||2
1730179730000|2024-10-29 05:28:50|43716.7|43696.7|43718.2|43698.2|43718.2|43698.2|43716.7|43696.7|1
1730179740000|2024-10-29 05:29:00|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|43720.7|43700.7|0
1730179750000|2024-10-29 05:29:10|43720|43700|43720|43700|43720|43700|43720|43700|2
1730179760000|2024-10-29 05:29:20|43718.2|43698.2|43718.2|43698.2|43720.7|43700.7|43718.2|43698.2|1
1730179770000|2024-10-29 05:29:30|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|43717.5|43697.5|1
1730179780000|2024-10-29 05:29:40|43715|43695|43715|43695|43715|43695|43715|43695|0
1730179790000|2024-10-29 05:29:50|43712.5|43692.5|43712.5|43692.5|43715|43695|43712.5|43692.5|0
1730179800000|2024-10-29 05:30:00|43710|43690|43715|43695|43718.2|43698.2|43702.5|43682.5|28
1730179810000|2024-10-29 05:30:10|43712.5|43692.5|43725|43705|43725|43705|43712.5|43692.5|17
1730179820000|2024-10-29 05:30:20|43723.2|43703.2|43730.7|43710.7|43730.7|43710.7|43723.2|43703.2|7
1730179830000|2024-10-29 05:30:30|43733.2|43713.2|43738.2|43718.2|43740.7|43720.7|43733.2|43713.2|14
1730179840000|2024-10-29 05:30:40|43740.7|43720.7|43730.7|43710.7|43740.7|43720.7|43730.7|43710.7|16
1730179850000|2024-10-29 05:30:50|43737.5|43717.5|43746.7|43726.7|43746.7|43726.7|43737.5|43717.5|9
1730179860000|2024-10-29 05:31:00|43750|43730|43753.2|43733.2|43760|43740|43750|43730|31
1730179870000|2024-10-29 05:31:10|43755|43735|43753.3|43733.3|43755.7|43735.7|43752.5|43732.5|4
1730179880000|2024-10-29 05:31:20|43754|43734|43750.8|43730.8|43755.8|43735.8|43750.8|43730.8|3
1730179890000|2024-10-29 05:31:30|43752.5|43732.5|43760.8|43740.8|43760.8|43740.8|43752.5|43732.5|8
1730179900000|2024-10-29 05:31:40|43758.3|43738.3|43755.8|43735.8|43760.8|43740.8|43755.8|43735.8|4
1730179910000|2024-10-29 05:31:50|43755|43735|43750|43730|43755.8|43735.8|43750|43730|2
1730179920000|2024-10-29 05:32:00|43752.5|43732.5|43753.3|43733.3|43753.3|43733.3|43750|43730|3
1730179930000|2024-10-29 05:32:10|43752.5|43732.5|43753.3|43733.3|43753.3|43733.3|43748.3|43728.3|14
1730179940000|2024-10-29 05:32:20|43752.5|43732.5|43750.8|43730.8|43752.5|43732.5|43750.8|43730.8|1
1730179950000|2024-10-29 05:32:30|43753.3|43733.3|43750.8|43730.8|43754|43734|43750.8|43730.8|6
1730179960000|2024-10-29 05:32:40|43753.3|43733.3|43755.8|43735.8|43758.3|43738.3|43753.3|43733.3|1
1730179970000|2024-10-29 05:32:50|43756.5|43736.5|43758.3|43738.3|43758.3|43738.3|43756.5|43736.5|2
1730179980000|2024-10-29 05:33:00|43760.8|43740.8|43765|43745|43765|43745|43760.8|43740.8|3
1730179990000|2024-10-29 05:33:10|43763.3|43743.3|43758.3|43738.3|43763.3|43743.3|43758.3|43738.3|0
1730180000000|2024-10-29 05:33:20|43759|43739|43755.8|43735.8|43760.8|43740.8|43755.8|43735.8|0
1730180010000|2024-10-29 05:33:30|43756.5|43736.5|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|0
1730180020000|2024-10-29 05:33:40|43760.8|43740.8|43760.8|43740.8|43761.5|43741.5|43758.3|43738.3|1
1730180030000|2024-10-29 05:33:50|43763.3|43743.3|43765.8|43745.8|43766.5|43746.5|43763.3|43743.3|3
1730180040000|2024-10-29 05:34:00|43766.5|43746.5|43763.3|43743.3|43768.3|43748.3|43763.3|43743.3|5
1730180050000|2024-10-29 05:34:10|43765.8|43745.8|43763.3|43743.3|43765.8|43745.8|43763.3|43743.3|0
1730180060000|2024-10-29 05:34:20|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|3
1730180070000|2024-10-29 05:34:30|43758.3|43738.3|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|0
1730180080000|2024-10-29 05:34:40|43755.8|43735.8|43760.8|43740.8|43760.8|43740.8|43755.8|43735.8|4
1730180090000|2024-10-29 05:34:50|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|1
1730180100000|2024-10-29 05:35:00|43763.3|43743.3|43765|43745|43765.8|43745.8|43761.5|43741.5|10
1730180110000|2024-10-29 05:35:10|43763.3|43743.3|43765|43745|43768.3|43748.3|43763.3|43743.3|0
1730180120000|2024-10-29 05:35:20|43764|43744|43773.3|43753.3|43773.3|43753.3|43764|43744|6
1730180130000|2024-10-29 05:35:30|43772.5|43752.5|43778.3|43758.3|43778.3|43758.3|43770.8|43750.8|7
1730180140000|2024-10-29 05:35:40|43777.5|43757.5|43778.3|43758.3|43778.3|43758.3|43775.8|43755.8|0
1730180150000|2024-10-29 05:35:50|43779|43759|43776.5|43756.5|43779|43759|43774|43754|2
1730180160000|2024-10-29 05:36:00|43780|43760|43775.8|43755.8|43782.5|43762.5|43775.8|43755.8|6
1730180170000|2024-10-29 05:36:10|43775|43755|43773.3|43753.3|43775|43755|43773.3|43753.3|0
1730180180000|2024-10-29 05:36:20|43771.7|43751.7|43770|43750|43773.3|43753.3|43770|43750|0
1730180190000|2024-10-29 05:36:30|43769.2|43749.2|43767.5|43747.5|43770|43750|43767.5|43747.5|1
1730180200000|2024-10-29 05:36:40|43769.2|43749.2|43765.8|43745.8|43770|43750|43765.8|43745.8|4
1730180210000|2024-10-29 05:36:50|43768.3|43748.3|43765.8|43745.8|43769.1|43749.1|43765.8|43745.8|3
1730180220000|2024-10-29 05:37:00|43766.6|43746.6|43765.8|43745.8|43766.6|43746.6|43765.8|43745.8|8
1730180230000|2024-10-29 05:37:10|43764.1|43744.1|43760.8|43740.8|43764.1|43744.1|43760.8|43740.8|4
1730180240000|2024-10-29 05:37:20|43758.3|43738.3|43753.3|43733.3|43758.3|43738.3|43750.8|43730.8|9
1730180250000|2024-10-29 05:37:30|43752.5|43732.5|43750.8|43730.8|43752.5|43732.5|43750.8|43730.8|1
1730180260000|2024-10-29 05:37:40|43754.1|43734.1|43758.3|43738.3|43760.8|43740.8|43754.1|43734.1|3
1730180270000|2024-10-29 05:37:50|43760|43740|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|1
1730180280000|2024-10-29 05:38:00|43759.1|43739.1|43760.8|43740.8|43763.3|43743.3|43759.1|43739.1|1
1730180290000|2024-10-29 05:38:10|43763.3|43743.3|43758.3|43738.3|43765.8|43745.8|43758.3|43738.3|1
1730180300000|2024-10-29 05:38:20|43755.8|43735.8|43750.8|43730.8|43755.8|43735.8|43750.8|43730.8|3
1730180310000|2024-10-29 05:38:30|43748.3|43728.3|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|2
1730180320000|2024-10-29 05:38:40|43745.8|43725.8|43743.3|43723.3|43745.8|43725.8|43743.3|43723.3|0
1730180330000|2024-10-29 05:38:50|43745.8|43725.8|43743.3|43723.3|43748.3|43728.3|43743.3|43723.3|0
1730180340000|2024-10-29 05:39:00|43740.8|43720.8|43730.8|43710.8|43740.8|43720.8|43730.8|43710.8|11
1730180350000|2024-10-29 05:39:10|43729.2|43709.2|43726.6|43706.6|43729.2|43709.2|43725|43705|11
1730180360000|2024-10-29 05:39:20|43728.3|43708.3|43726.6|43706.6|43728.3|43708.3|43725.8|43705.8|0
1730180370000|2024-10-29 05:39:30|43728.3|43708.3|43733.3|43713.3|43733.3|43713.3|43720.8|43700.8|9
1730180380000|2024-10-29 05:39:40|43735.8|43715.8|43735.8|43715.8|43738.3|43718.3|43735.8|43715.8|1
1730180390000|2024-10-29 05:39:50|43736.6|43716.6|43738.3|43718.3|43738.3|43718.3|43733.3|43713.3|5
1730180400000|2024-10-29 05:40:00|43740.8|43720.8|43733.3|43713.3|43740.8|43720.8|43733.3|43713.3|1
1730180410000|2024-10-29 05:40:10|43732.5|43712.5|43733.3|43713.3|43733.3|43713.3|43727.5|43707.5|3
1730180420000|2024-10-29 05:40:20|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|2
1730180430000|2024-10-29 05:40:30|43730|43710|43718.3|43698.3|43730|43710|43718.3|43698.3|3
1730180440000|2024-10-29 05:40:40|43719.1|43699.1|43721.6|43701.6|43721.6|43701.6|43715.8|43695.8|4
1730180450000|2024-10-29 05:40:50|43720.8|43700.8|43718.3|43698.3|43720.8|43700.8|43715.8|43695.8|1
1730180460000|2024-10-29 05:41:00|43717.5|43697.5|43708.3|43688.3|43717.5|43697.5|43708.3|43688.3|3
1730180470000|2024-10-29 05:41:10|43710.8|43690.8|43713.3|43693.3|43715|43695|43710.8|43690.8|2
1730180480000|2024-10-29 05:41:20|43710.8|43690.8|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|1
1730180490000|2024-10-29 05:41:30|43710|43690|43713.3|43693.3|43713.3|43693.3|43708.3|43688.3|1
1730180500000|2024-10-29 05:41:40|43715.8|43695.8|43720.8|43700.8|43723.3|43703.3|43715.8|43695.8|1
1730180510000|2024-10-29 05:41:50|43723.3|43703.3|43725.8|43705.8|43725.8|43705.8|43720.8|43700.8|4
1730180520000|2024-10-29 05:42:00|43726.6|43706.6|43730|43710|43730.8|43710.8|43726.6|43706.6|2
1730180530000|2024-10-29 05:42:10|43728.3|43708.3|43730.8|43710.8|43730.8|43710.8|43728.3|43708.3|0
1730180540000|2024-10-29 05:42:20|43728.3|43708.3|43725.8|43705.8|43730.8|43710.8|43725.8|43705.8|1
1730180550000|2024-10-29 05:42:30|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|5
1730180560000|2024-10-29 05:42:40|43727.5|43707.5|43732.5|43712.5|43733.3|43713.3|43727.5|43707.5|8
1730180570000|2024-10-29 05:42:50|43730|43710|43730.8|43710.8|43732.5|43712.5|43725.8|43705.8|1
1730180580000|2024-10-29 05:43:00|43730|43710|43728.3|43708.3|43730.8|43710.8|43727.5|43707.5|6
1730180590000|2024-10-29 05:43:10|43730.8|43710.8|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|12
1730180600000|2024-10-29 05:43:20|43733.3|43713.3|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|3
1730180610000|2024-10-29 05:43:30|43726.6|43706.6|43725.8|43705.8|43726.6|43706.6|43725.8|43705.8|0
1730180620000|2024-10-29 05:43:40|43728.3|43708.3|43730.8|43710.8|43730.8|43710.8|43728.3|43708.3|4
1730180630000|2024-10-29 05:43:50|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43728.3|43708.3|3
1730180640000|2024-10-29 05:44:00|43735.8|43715.8|43736.6|43716.6|43739.1|43719.1|43733.3|43713.3|7
1730180650000|2024-10-29 05:44:10|43734.1|43714.1|43735.8|43715.8|43738.3|43718.3|43734.1|43714.1|2
1730180660000|2024-10-29 05:44:20|43733.3|43713.3|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|1
1730180670000|2024-10-29 05:44:30|43735.8|43715.8|43740.8|43720.8|43743.3|43723.3|43735.8|43715.8|10
1730180680000|2024-10-29 05:44:40|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43735.8|43715.8|0
1730180690000|2024-10-29 05:44:50|43730.8|43710.8|43723.3|43703.3|43730.8|43710.8|43723.3|43703.3|5
1730180700000|2024-10-29 05:45:00|43722.5|43702.5|43726.6|43706.6|43726.6|43706.6|43717.5|43697.5|8
1730180710000|2024-10-29 05:45:10|43729.1|43709.1|43728.3|43708.3|43730.8|43710.8|43725.8|43705.8|5
1730180720000|2024-10-29 05:45:20|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|5
1730180730000|2024-10-29 05:45:30|43728.3|43708.3|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|3
1730180740000|2024-10-29 05:45:40|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43725.8|43705.8|0
1730180760000|2024-10-29 05:46:00|43729.1|43709.1|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|3
1730180770000|2024-10-29 05:46:10|43729.1|43709.1|43723.3|43703.3|43729.1|43709.1|43723.3|43703.3|8
1730180780000|2024-10-29 05:46:20|43724.1|43704.1|43728.3|43708.3|43728.3|43708.3|43724.1|43704.1|5
1730180790000|2024-10-29 05:46:30|43729.1|43709.1|43731.6|43711.6|43731.6|43711.6|43729.1|43709.1|3
1730180800000|2024-10-29 05:46:40|43733.3|43713.3|43742.5|43722.5|43742.5|43722.5|43733.3|43713.3|0
1730180810000|2024-10-29 05:46:50|43740.8|43720.8|43749.1|43729.1|43749.1|43729.1|43739.1|43719.1|4
1730180820000|2024-10-29 05:47:00|43748.3|43728.3|43764.1|43744.1|43764.1|43744.1|43747.4|43727.4|8
1730180830000|2024-10-29 05:47:10|43764.9|43744.9|43765.8|43745.8|43765.8|43745.8|43764.9|43744.9|1
1730180840000|2024-10-29 05:47:20|43765|43745|43768.3|43748.3|43768.3|43748.3|43763.3|43743.3|4
1730180850000|2024-10-29 05:47:30|43769.1|43749.1|43770|43750|43770.8|43750.8|43768.3|43748.3|2
1730180860000|2024-10-29 05:47:40|43769.1|43749.1|43780.8|43760.8|43780.8|43760.8|43769.1|43749.1|17
1730180870000|2024-10-29 05:47:50|43780|43760|43768.3|43748.3|43780|43760|43768.3|43748.3|3
1730180880000|2024-10-29 05:48:00|43770.8|43750.8|43758.3|43738.3|43770.8|43750.8|43758.3|43738.3|4
1730180890000|2024-10-29 05:48:10|43757.5|43737.5|43753.3|43733.3|43757.5|43737.5|43753.3|43733.3|1
1730180900000|2024-10-29 05:48:20|43752.5|43732.5|43753.3|43733.3|43753.3|43733.3|43748.3|43728.3|0
1730180910000|2024-10-29 05:48:30|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|2
1730180920000|2024-10-29 05:48:40|43747.5|43727.5|43745.8|43725.8|43747.5|43727.5|43745.8|43725.8|1
1730180930000|2024-10-29 05:48:50|43745|43725|43732.5|43712.5|43745|43725|43729.3|43709.3|1
1730180940000|2024-10-29 05:49:00|43733.3|43713.3|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|7
1730180950000|2024-10-29 05:49:10|43738.3|43718.3|43753.3|43733.3|43753.3|43733.3|43738.3|43718.3|4
1730180960000|2024-10-29 05:49:20|43755.8|43735.8|43753.3|43733.3|43755.8|43735.8|43753.3|43733.3|2
1730180970000|2024-10-29 05:49:30|43751.6|43731.6|43748.3|43728.3|43751.6|43731.6|43748.3|43728.3|2
1730180980000|2024-10-29 05:49:40|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|1
1730180990000|2024-10-29 05:49:50|43747.5|43727.5|43745.8|43725.8|43747.5|43727.5|43744.1|43724.1|1
1730181000000|2024-10-29 05:50:00|43745|43725|43743.3|43723.3|43750|43730|43743.3|43723.3|1
1730181010000|2024-10-29 05:50:10|43740.8|43720.8|43743.3|43723.3|43743.3|43723.3|43738.3|43718.3|0
1730181020000|2024-10-29 05:50:20|43742.5|43722.5|43738.3|43718.3|43743.3|43723.3|43738.3|43718.3|0
1730181030000|2024-10-29 05:50:30|43741.6|43721.6|43737.5|43717.5|43743.3|43723.3|43737.5|43717.5|1
1730181040000|2024-10-29 05:50:40|43738.3|43718.3|43735|43715|43738.3|43718.3|43735|43715|2
1730181050000|2024-10-29 05:50:50|43735.8|43715.8|43738.3|43718.3|43738.3|43718.3|43733.3|43713.3|2
1730181060000|2024-10-29 05:51:00|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|0
1730181070000|2024-10-29 05:51:10|43734.1|43714.1|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|0
1730181080000|2024-10-29 05:51:20|43731.6|43711.6|43730.8|43710.8|43731.6|43711.6|43730.8|43710.8|2
1730181090000|2024-10-29 05:51:30|43728.3|43708.3|43727.5|43707.5|43728.3|43708.3|43727.5|43707.5|11
1730181100000|2024-10-29 05:51:40|43725|43705|43727.5|43707.5|43727.5|43707.5|43725|43705|0
1730181110000|2024-10-29 05:51:50|43726.8|43706.8|43727.5|43707.5|43727.5|43707.5|43725|43705|2
1730181120000|2024-10-29 05:52:00|43725|43705|43725.8|43705.8|43727.5|43707.5|43723.3|43703.3|3
1730181130000|2024-10-29 05:52:10|43726.6|43706.6|43730.8|43710.8|43730.8|43710.8|43726.6|43706.6|0
1730181140000|2024-10-29 05:52:20|43733.3|43713.3|43730.8|43710.8|43733.3|43713.3|43730.8|43710.8|0
1730181150000|2024-10-29 05:52:30|43735|43715|43732.5|43712.5|43736.8|43716.8|43732.5|43712.5|0
1730181170000|2024-10-29 05:52:50|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1730181180000|2024-10-29 05:53:00|43730.8|43710.8|43725.8|43705.8|43730.8|43710.8|43725.8|43705.8|1
1730181190000|2024-10-29 05:53:10|43726.6|43706.6|43730.8|43710.8|43733.3|43713.3|43726.6|43706.6|2
1730181200000|2024-10-29 05:53:20|43730|43710|43730|43710|43730|43710|43730|43710|8
1730181210000|2024-10-29 05:53:30|43728.3|43708.3|43723.3|43703.3|43728.3|43708.3|43723.3|43703.3|3
1730181220000|2024-10-29 05:53:40|43729.9|43709.9|43744.9|43724.9|43744.9|43724.9|43729.9|43709.9|7
1730181230000|2024-10-29 05:53:50|43746.6|43726.6|43755.8|43735.8|43755.8|43735.8|43746.6|43726.6|2
1730181240000|2024-10-29 05:54:00|43753.3|43733.3|43753.3|43733.3|43758.3|43738.3|43753.3|43733.3|2
1730181250000|2024-10-29 05:54:10|43755.8|43735.8|43751.8|43731.8|43758.3|43738.3|43748.3|43728.3|2
1730181260000|2024-10-29 05:54:20|43748.3|43728.3|43748.3|43728.3|43750.1|43730.1|43748.3|43728.3|3
1730181270000|2024-10-29 05:54:30|43745.8|43725.8|43743.3|43723.3|43745.8|43725.8|43740.8|43720.8|11
1730181280000|2024-10-29 05:54:40|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|2
1730181290000|2024-10-29 05:54:50|43749.1|43729.1|43747.6|43727.6|43753.3|43733.3|43747.6|43727.6|1
1730181300000|2024-10-29 05:55:00|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43742.6|43722.6|2
1730181310000|2024-10-29 05:55:10|43744.9|43724.9|43748.3|43728.3|43748.3|43728.3|43743.3|43723.3|0
1730181320000|2024-10-29 05:55:20|43753.3|43733.3|43749.9|43729.9|43753.3|43733.3|43748.3|43728.3|0
1730181330000|2024-10-29 05:55:30|43753.3|43733.3|43745.8|43725.8|43753.3|43733.3|43745.8|43725.8|0
1730181340000|2024-10-29 05:55:40|43748.3|43728.3|43747.6|43727.6|43748.3|43728.3|43745.1|43725.1|4
1730181350000|2024-10-29 05:55:50|43745.1|43725.1|43747.6|43727.6|43747.6|43727.6|43745.1|43725.1|3
1730181360000|2024-10-29 05:56:00|43745.8|43725.8|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|0
1730181370000|2024-10-29 05:56:10|43747.6|43727.6|43748.3|43728.3|43748.3|43728.3|43743.3|43723.3|0
1730181380000|2024-10-29 05:56:20|43749.1|43729.1|43748.3|43728.3|43749.1|43729.1|43748.3|43728.3|0
1730181390000|2024-10-29 05:56:30|43747.6|43727.6|43745.1|43725.1|43747.6|43727.6|43745.1|43725.1|0
1730181400000|2024-10-29 05:56:40|43745.8|43725.8|43750.8|43730.8|43750.8|43730.8|43744.9|43724.9|0
1730181410000|2024-10-29 05:56:50|43750.1|43730.1|43745.1|43725.1|43750.1|43730.1|43745.1|43725.1|0
1730181420000|2024-10-29 05:57:00|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1730181430000|2024-10-29 05:57:10|43745.8|43725.8|43745.8|43725.8|43748.3|43728.3|43743.3|43723.3|0
1730181440000|2024-10-29 05:57:20|43743.3|43723.3|43740.1|43720.1|43743.3|43723.3|43738.3|43718.3|1
1730181450000|2024-10-29 05:57:30|43738.3|43718.3|43743.3|43723.3|43745.8|43725.8|43738.3|43718.3|2
1730181460000|2024-10-29 05:57:40|43745.1|43725.1|43745.8|43725.8|43745.8|43725.8|43743.3|43723.3|0
1730181470000|2024-10-29 05:57:50|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|0
1730181480000|2024-10-29 05:58:00|43754.1|43734.1|43755.8|43735.8|43755.8|43735.8|43753.3|43733.3|1
1730181490000|2024-10-29 05:58:10|43758.3|43738.3|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|2
1730181500000|2024-10-29 05:58:20|43761.6|43741.6|43764.1|43744.1|43764.1|43744.1|43760.8|43740.8|3
1730181510000|2024-10-29 05:58:30|43765.8|43745.8|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|0
1730181520000|2024-10-29 05:58:40|43768.3|43748.3|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|0
1730181530000|2024-10-29 05:58:50|43763.3|43743.3|43763.4|43743.4|43763.4|43743.4|43763.3|43743.3|0
1730181540000|2024-10-29 05:59:00|43760.9|43740.9|43760.1|43740.1|43763.4|43743.4|43760.1|43740.1|0
1730181550000|2024-10-29 05:59:10|43760.9|43740.9|43758.4|43738.4|43760.9|43740.9|43758.4|43738.4|2
1730181560000|2024-10-29 05:59:20|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|0
1730181570000|2024-10-29 05:59:30|43760.1|43740.1|43763.4|43743.4|43763.4|43743.4|43758.4|43738.4|0
1730181590000|2024-10-29 05:59:50|43758.4|43738.4|43763.4|43743.4|43763.4|43743.4|43758.4|43738.4|0
1730181600000|2024-10-29 06:00:00|43760.9|43740.9|43783.4|43763.4|43783.4|43763.4|43758.4|43738.4|16
1730181610000|2024-10-29 06:00:10|43780.9|43760.9|43788.4|43768.4|43790.9|43770.9|43780.9|43760.9|5
1730181620000|2024-10-29 06:00:20|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43785.9|43765.9|9
1730181630000|2024-10-29 06:00:30|43793.4|43773.4|43795.9|43775.9|43795.9|43775.9|43793.4|43773.4|7
1730181640000|2024-10-29 06:00:40|43797.6|43777.6|43790.9|43770.9|43798.4|43778.4|43790.9|43770.9|2
1730181650000|2024-10-29 06:00:50|43788.4|43768.4|43788.4|43768.4|43793.4|43773.4|43788.4|43768.4|6
1730181660000|2024-10-29 06:01:00|43789.1|43769.1|43795.9|43775.9|43795.9|43775.9|43789.1|43769.1|27
1730181670000|2024-10-29 06:01:10|43798.4|43778.4|43791.6|43771.6|43798.4|43778.4|43791.6|43771.6|2
1730181680000|2024-10-29 06:01:20|43790.9|43770.9|43788.4|43768.4|43791.6|43771.6|43788.4|43768.4|1
1730181690000|2024-10-29 06:01:30|43790.1|43770.1|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|1
1730181700000|2024-10-29 06:01:40|43785.9|43765.9|43775.9|43755.9|43785.9|43765.9|43775.9|43755.9|9
1730181710000|2024-10-29 06:01:50|43775.1|43755.1|43763.4|43743.4|43775.1|43755.1|43763.4|43743.4|1
1730181720000|2024-10-29 06:02:00|43765.1|43745.1|43768.4|43748.4|43768.4|43748.4|43763.4|43743.4|1
1730181730000|2024-10-29 06:02:10|43770.9|43750.9|43773.4|43753.4|43775.9|43755.9|43770.9|43750.9|9
1730181740000|2024-10-29 06:02:20|43771.6|43751.6|43773.4|43753.4|43773.4|43753.4|43771.6|43751.6|0
1730181750000|2024-10-29 06:02:30|43768.4|43748.4|43765.9|43745.9|43768.4|43748.4|43765.9|43745.9|0
1730181760000|2024-10-29 06:02:40|43765.1|43745.1|43760.9|43740.9|43765.1|43745.1|43760.9|43740.9|0
1730181770000|2024-10-29 06:02:50|43759.1|43739.1|43760.9|43740.9|43760.9|43740.9|43759.1|43739.1|4
1730181780000|2024-10-29 06:03:00|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|43755.9|43735.9|3
1730181790000|2024-10-29 06:03:10|43757.6|43737.6|43761.6|43741.6|43763.4|43743.4|43755.9|43735.9|1
1730181800000|2024-10-29 06:03:20|43762.6|43742.6|43765.9|43745.9|43766.6|43746.6|43760.9|43740.9|2
1730181810000|2024-10-29 06:03:30|43763.4|43743.4|43760.9|43740.9|43763.4|43743.4|43760.9|43740.9|1
1730181820000|2024-10-29 06:03:40|43758.4|43738.4|43758.4|43738.4|43763.4|43743.4|43758.4|43738.4|0
1730181830000|2024-10-29 06:03:50|43760.9|43740.9|43758.4|43738.4|43760.9|43740.9|43755.9|43735.9|7
1730181840000|2024-10-29 06:04:00|43755.9|43735.9|43755.9|43735.9|43758.4|43738.4|43755.9|43735.9|0
1730181850000|2024-10-29 06:04:10|43754.1|43734.1|43753.4|43733.4|43755.9|43735.9|43753.4|43733.4|4
1730181860000|2024-10-29 06:04:20|43752.6|43732.6|43750.9|43730.9|43753.4|43733.4|43750.9|43730.9|0
1730181870000|2024-10-29 06:04:30|43750.1|43730.1|43751.8|43731.8|43753.4|43733.4|43748.4|43728.4|1
1730181880000|2024-10-29 06:04:40|43750.9|43730.9|43753.4|43733.4|43753.4|43733.4|43748.4|43728.4|1
1730181890000|2024-10-29 06:04:50|43755.9|43735.9|43763.4|43743.4|43763.4|43743.4|43755.9|43735.9|1
1730181900000|2024-10-29 06:05:00|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|2
1730181910000|2024-10-29 06:05:10|43764.2|43744.2|43758.4|43738.4|43765.9|43745.9|43758.4|43738.4|0
1730181920000|2024-10-29 06:05:20|43760.1|43740.1|43755.9|43735.9|43760.9|43740.9|43755.9|43735.9|2
1730181930000|2024-10-29 06:05:30|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|2
1730181940000|2024-10-29 06:05:40|43752.6|43732.6|43754.2|43734.2|43755.1|43735.1|43748.4|43728.4|2
1730181950000|2024-10-29 06:05:50|43755.1|43735.1|43753.4|43733.4|43755.1|43735.1|43748.4|43728.4|0
1730181960000|2024-10-29 06:06:00|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|43751.7|43731.7|0
1730181970000|2024-10-29 06:06:10|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43748.4|43728.4|0
1730181980000|2024-10-29 06:06:20|43754.2|43734.2|43753.4|43733.4|43755.9|43735.9|43748.4|43728.4|2
1730181990000|2024-10-29 06:06:30|43750.9|43730.9|43748.4|43728.4|43750.9|43730.9|43748.4|43728.4|0
1730182000000|2024-10-29 06:06:40|43749.9|43729.9|43751.7|43731.7|43751.7|43731.7|43749.2|43729.2|2
1730182010000|2024-10-29 06:06:50|43753.4|43733.4|43755.9|43735.9|43755.9|43735.9|43750.9|43730.9|1
1730182020000|2024-10-29 06:07:00|43758.4|43738.4|43775.9|43755.9|43775.9|43755.9|43758.4|43738.4|9
1730182030000|2024-10-29 06:07:10|43774.2|43754.2|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|4
1730182040000|2024-10-29 06:07:20|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43770.9|43750.9|1
1730182050000|2024-10-29 06:07:30|43773.4|43753.4|43771.7|43751.7|43775.9|43755.9|43770.9|43750.9|0
1730182060000|2024-10-29 06:07:40|43772.6|43752.6|43770.9|43750.9|43773.4|43753.4|43768.4|43748.4|1
1730182070000|2024-10-29 06:07:50|43771.7|43751.7|43765.9|43745.9|43773.4|43753.4|43765.9|43745.9|1
1730182080000|2024-10-29 06:08:00|43763.4|43743.4|43767.6|43747.6|43770.9|43750.9|43760.9|43740.9|4
1730182090000|2024-10-29 06:08:10|43766.7|43746.7|43769.2|43749.2|43770.9|43750.9|43764.2|43744.2|0
1730182100000|2024-10-29 06:08:20|43769.9|43749.9|43771.7|43751.7|43774.2|43754.2|43769.9|43749.9|0
1730182110000|2024-10-29 06:08:30|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|1
1730182120000|2024-10-29 06:08:40|43776.7|43756.7|43780.9|43760.9|43780.9|43760.9|43776.7|43756.7|0
1730182130000|2024-10-29 06:08:50|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|0
1730182140000|2024-10-29 06:09:00|43779.2|43759.2|43780.9|43760.9|43783.4|43763.4|43779.2|43759.2|0
1730182150000|2024-10-29 06:09:10|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|1
1730182160000|2024-10-29 06:09:20|43784.2|43764.2|43783.4|43763.4|43784.2|43764.2|43783.4|43763.4|0
1730182170000|2024-10-29 06:09:30|43784.2|43764.2|43788.4|43768.4|43788.4|43768.4|43784.2|43764.2|1
1730182180000|2024-10-29 06:09:40|43787.6|43767.6|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|0
1730182190000|2024-10-29 06:09:50|43783.4|43763.4|43783.4|43763.4|43788.4|43768.4|43783.4|43763.4|1
1730182200000|2024-10-29 06:10:00|43785.1|43765.1|43779.2|43759.2|43785.9|43765.9|43778.4|43758.4|1
1730182210000|2024-10-29 06:10:10|43780.9|43760.9|43776.7|43756.7|43780.9|43760.9|43775.9|43755.9|1
1730182220000|2024-10-29 06:10:20|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43770.9|43750.9|0
1730182230000|2024-10-29 06:10:30|43780.9|43760.9|43775.9|43755.9|43780.9|43760.9|43775.9|43755.9|0
1730182240000|2024-10-29 06:10:40|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43775.1|43755.1|0
1730182250000|2024-10-29 06:10:50|43779.2|43759.2|43780.9|43760.9|43780.9|43760.9|43779.2|43759.2|1
1730182260000|2024-10-29 06:11:00|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|1
1730182280000|2024-10-29 06:11:20|43784.2|43764.2|43783.4|43763.4|43785.9|43765.9|43783.4|43763.4|0
1730182290000|2024-10-29 06:11:30|43781.7|43761.7|43780.9|43760.9|43781.7|43761.7|43780.9|43760.9|1
1730182300000|2024-10-29 06:11:40|43779.2|43759.2|43773.4|43753.4|43779.2|43759.2|43773.4|43753.4|0
1730182310000|2024-10-29 06:11:50|43770.9|43750.9|43771.7|43751.7|43772.5|43752.5|43770.9|43750.9|5
1730182320000|2024-10-29 06:12:00|43772.5|43752.5|43782.5|43762.5|43782.5|43762.5|43771.7|43751.7|3
1730182330000|2024-10-29 06:12:10|43781.7|43761.7|43788.4|43768.4|43788.4|43768.4|43781.7|43761.7|0
1730182340000|2024-10-29 06:12:20|43785.9|43765.9|43786.8|43766.8|43788.4|43768.4|43783.4|43763.4|1
1730182350000|2024-10-29 06:12:30|43783.4|43763.4|43785.1|43765.1|43785.9|43765.9|43783.4|43763.4|0
1730182360000|2024-10-29 06:12:40|43783.4|43763.4|43785.9|43765.9|43786.7|43766.7|43783.4|43763.4|0
1730182370000|2024-10-29 06:12:50|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|0
1730182380000|2024-10-29 06:13:00|43791.7|43771.7|43798.4|43778.4|43798.4|43778.4|43791.7|43771.7|3
1730182390000|2024-10-29 06:13:10|43797.6|43777.6|43790.1|43770.1|43797.6|43777.6|43788.4|43768.4|0
1730182400000|2024-10-29 06:13:20|43788.4|43768.4|43790.9|43770.9|43790.9|43770.9|43785.9|43765.9|0
1730182410000|2024-10-29 06:13:30|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|2
1730182420000|2024-10-29 06:13:40|43792.6|43772.6|43793.4|43773.4|43793.4|43773.4|43790.9|43770.9|0
1730182430000|2024-10-29 06:13:50|43794.2|43774.2|43795.9|43775.9|43795.9|43775.9|43793.4|43773.4|0
1730182440000|2024-10-29 06:14:00|43791.7|43771.7|43790.1|43770.1|43793.4|43773.4|43790.1|43770.1|1
1730182450000|2024-10-29 06:14:10|43789.3|43769.3|43788.4|43768.4|43790.1|43770.1|43785.1|43765.1|0
1730182470000|2024-10-29 06:14:30|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|1
1730182480000|2024-10-29 06:14:40|43786.7|43766.7|43785.9|43765.9|43786.7|43766.7|43785.9|43765.9|1
1730182490000|2024-10-29 06:14:50|43786.7|43766.7|43788.4|43768.4|43788.4|43768.4|43786.7|43766.7|2
1730182500000|2024-10-29 06:15:00|43789.2|43769.2|43790.9|43770.9|43790.9|43770.9|43789.2|43769.2|4
1730182510000|2024-10-29 06:15:10|43794.3|43774.3|43790.1|43770.1|43795.9|43775.9|43790.1|43770.1|2
1730182520000|2024-10-29 06:15:20|43788.4|43768.4|43795.9|43775.9|43795.9|43775.9|43788.4|43768.4|2
1730182530000|2024-10-29 06:15:30|43798.4|43778.4|43798.4|43778.4|43800.1|43780.1|43795.9|43775.9|2
1730182540000|2024-10-29 06:15:40|43795.9|43775.9|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|0
1730182550000|2024-10-29 06:15:50|43799.2|43779.2|43798.4|43778.4|43800.9|43780.9|43798.4|43778.4|1
1730182560000|2024-10-29 06:16:00|43795.9|43775.9|43798.4|43778.4|43800.9|43780.9|43795.9|43775.9|2
1730182570000|2024-10-29 06:16:10|43800.9|43780.9|43801.7|43781.7|43801.7|43781.7|43800.9|43780.9|3
1730182580000|2024-10-29 06:16:20|43802.5|43782.5|43801.7|43781.7|43804.2|43784.2|43800.9|43780.9|0
1730182590000|2024-10-29 06:16:30|43803.4|43783.4|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|3
1730182600000|2024-10-29 06:16:40|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|0
1730182620000|2024-10-29 06:17:00|43801.7|43781.7|43812.5|43792.5|43816.7|43796.7|43801.7|43781.7|29
1730182630000|2024-10-29 06:17:10|43810|43790|43812.5|43792.5|43812.5|43792.5|43810|43790|0
1730182640000|2024-10-29 06:17:20|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|2
1730182650000|2024-10-29 06:17:30|43805|43785|43805|43785|43805|43785|43805|43785|1
1730182660000|2024-10-29 06:17:40|43804.2|43784.2|43800|43780|43804.2|43784.2|43800|43780|0
1730182670000|2024-10-29 06:17:50|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|3
1730182680000|2024-10-29 06:18:00|43796.7|43776.7|43797.5|43777.5|43797.5|43777.5|43791.7|43771.7|3
1730182690000|2024-10-29 06:18:10|43800|43780|43800|43780|43800|43780|43795|43775|3
1730182700000|2024-10-29 06:18:20|43799.2|43779.2|43795|43775|43799.2|43779.2|43795|43775|0
1730182710000|2024-10-29 06:18:30|43797.5|43777.5|43795|43775|43797.5|43777.5|43792.5|43772.5|0
1730182720000|2024-10-29 06:18:40|43793.3|43773.3|43792.5|43772.5|43793.3|43773.3|43792.5|43772.5|0
1730182740000|2024-10-29 06:19:00|43793.3|43773.3|43801.7|43781.7|43802.5|43782.5|43793.3|43773.3|2
1730182750000|2024-10-29 06:19:10|43802.5|43782.5|43805|43785|43805|43785|43800|43780|0
1730182760000|2024-10-29 06:19:20|43804.2|43784.2|43805|43785|43807.5|43787.5|43802.5|43782.5|1
1730182770000|2024-10-29 06:19:30|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43805|43785|1
1730182780000|2024-10-29 06:19:40|43810|43790|43810|43790|43810|43790|43810|43790|0
1730182790000|2024-10-29 06:19:50|43808.3|43788.3|43807.5|43787.5|43808.3|43788.3|43807.5|43787.5|1
1730182800000|2024-10-29 06:20:00|43810|43790|43812.5|43792.5|43812.5|43792.5|43810|43790|2
1730182810000|2024-10-29 06:20:10|43815|43795|43810|43790|43815|43795|43810|43790|2
1730182820000|2024-10-29 06:20:20|43810.8|43790.8|43815|43795|43815|43795|43810|43790|0
1730182830000|2024-10-29 06:20:30|43817.5|43797.5|43815|43795|43817.5|43797.5|43814.2|43794.2|2
1730182840000|2024-10-29 06:20:40|43817.5|43797.5|43820|43800|43820|43800|43815|43795|7
1730182860000|2024-10-29 06:21:00|43822.5|43802.5|43822.5|43802.5|43825|43805|43822.5|43802.5|3
1730182880000|2024-10-29 06:21:20|||||||||6
1730182890000|2024-10-29 06:21:30|43823.3|43803.3|43824.2|43804.2|43825|43805|43822.5|43802.5|3
1730182900000|2024-10-29 06:21:40|43822.5|43802.5|43825|43805|43826.7|43806.7|43822.5|43802.5|12
1730182910000|2024-10-29 06:21:50|43825.8|43805.8|43827.5|43807.5|43827.5|43807.5|43825.8|43805.8|0
1730182920000|2024-10-29 06:22:00|43825|43805|43830|43810|43830|43810|43825|43805|2
1730182930000|2024-10-29 06:22:10|||||||||6
1730182940000|2024-10-29 06:22:20|43829.2|43809.2|43825|43805|43829.2|43809.2|43825|43805|2
1730182950000|2024-10-29 06:22:30|43822.5|43802.5|43820|43800|43822.5|43802.5|43820|43800|4
1730182960000|2024-10-29 06:22:40|43817.5|43797.5|43822.5|43802.5|43822.5|43802.5|43817.5|43797.5|4
1730182990000|2024-10-29 06:23:10|43825|43805|43825|43805|43825|43805|43825|43805|3
1730183000000|2024-10-29 06:23:20|43826.7|43806.7|43827.5|43807.5|43827.5|43807.5|43825|43805|1
1730183020000|2024-10-29 06:23:40|43825|43805|43825|43805|43825|43805|43822.5|43802.5|0
1730183030000|2024-10-29 06:23:50|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43817.5|43797.5|0
1730183040000|2024-10-29 06:24:00|43825|43805|43827.5|43807.5|43827.5|43807.5|43825|43805|2
1730183050000|2024-10-29 06:24:10|||||||||27
1730183060000|2024-10-29 06:24:20|43826.7|43806.7|43821.7|43801.7|43829.2|43809.2|43821.7|43801.7|1
1730183070000|2024-10-29 06:24:30|43820|43800|43817.5|43797.5|43820|43800|43817.5|43797.5|0
1730183080000|2024-10-29 06:24:40|43816.7|43796.7|43815|43795|43816.7|43796.7|43815|43795|0
1730183090000|2024-10-29 06:24:50|43815.8|43795.8|43817.5|43797.5|43817.5|43797.5|43815.8|43795.8|2
1730183100000|2024-10-29 06:25:00|||||||||4
1730183110000|2024-10-29 06:25:10|43820|43800|43815.8|43795.8|43820|43800|43815.8|43795.8|6
1730183120000|2024-10-29 06:25:20|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|0
1730183130000|2024-10-29 06:25:30|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1730183140000|2024-10-29 06:25:40|43817.5|43797.5|43815|43795|43820|43800|43815|43795|1
1730183150000|2024-10-29 06:25:50|43812.5|43792.5|43815|43795|43815|43795|43812.5|43792.5|0
1730183160000|2024-10-29 06:26:00|43817.5|43797.5|43811.7|43791.7|43817.5|43797.5|43811.7|43791.7|1
1730183170000|2024-10-29 06:26:10|43812.5|43792.5|43805|43785|43815|43795|43805|43785|4
1730183180000|2024-10-29 06:26:20|43804.2|43784.2|43802.5|43782.5|43805|43785|43800|43780|0
1730183190000|2024-10-29 06:26:30|43801.7|43781.7|43805|43785|43805|43785|43800|43780|0
1730183200000|2024-10-29 06:26:40|43800.8|43780.8|43802.5|43782.5|43802.5|43782.5|43800|43780|1
1730183210000|2024-10-29 06:26:50|43805|43785|43808.3|43788.3|43809.1|43789.1|43805|43785|2
1730183220000|2024-10-29 06:27:00|43812.5|43792.5|43813.3|43793.3|43815|43795|43812.5|43792.5|3
1730183230000|2024-10-29 06:27:10|43815|43795|43817.5|43797.5|43817.5|43797.5|43815|43795|2
1730183240000|2024-10-29 06:27:20|43819.2|43799.2|43817.5|43797.5|43820|43800|43817.5|43797.5|1
1730183250000|2024-10-29 06:27:30|43815|43795|43815|43795|43815|43795|43815|43795|1
1730183260000|2024-10-29 06:27:40|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|43812.5|43792.5|0
1730183270000|2024-10-29 06:27:50|43810|43790|43810.8|43790.8|43810.8|43790.8|43810|43790|2
1730183280000|2024-10-29 06:28:00|43812.5|43792.5|43807.5|43787.5|43812.5|43792.5|43805|43785|1
1730183290000|2024-10-29 06:28:10|43808.3|43788.3|43810|43790|43810|43790|43807.5|43787.5|0
1730183300000|2024-10-29 06:28:20|43810.8|43790.8|43812.5|43792.5|43812.5|43792.5|43810.8|43790.8|5
1730183310000|2024-10-29 06:28:30|43817.5|43797.5|43825|43805|43825|43805|43817.5|43797.5|2
1730183320000|2024-10-29 06:28:40|43822.5|43802.5|43823.3|43803.3|43825|43805|43822.5|43802.5|1
1730183330000|2024-10-29 06:28:50|43825|43805|43822.5|43802.5|43825|43805|43822.5|43802.5|0
1730183340000|2024-10-29 06:29:00|43820|43800|43819.2|43799.2|43820|43800|43819.2|43799.2|3
1730183350000|2024-10-29 06:29:10|43815|43795|43815|43795|43815|43795|43815|43795|0
1730183360000|2024-10-29 06:29:20|43814.2|43794.2|43812.5|43792.5|43814.2|43794.2|43810|43790|0
1730183370000|2024-10-29 06:29:30|43811.7|43791.7|43807.5|43787.5|43811.7|43791.7|43807.5|43787.5|1
1730183380000|2024-10-29 06:29:40|43805|43785|43798.3|43778.3|43805|43785|43797.5|43777.5|2
1730183390000|2024-10-29 06:29:50|43800|43780|43797.5|43777.5|43800|43780|43797.5|43777.5|1
1730183400000|2024-10-29 06:30:00|43796.7|43776.7|43802.5|43782.5|43802.5|43782.5|43791.6|43771.6|3
1730183410000|2024-10-29 06:30:10|43800|43780|43800|43780|43802.5|43782.5|43800|43780|1
1730183420000|2024-10-29 06:30:20|43800.8|43780.8|43805|43785|43805|43785|43800.8|43780.8|2
1730183430000|2024-10-29 06:30:30|43803.3|43783.3|43800|43780|43805|43785|43800|43780|0
1730183440000|2024-10-29 06:30:40|43799.2|43779.2|43800|43780|43802.5|43782.5|43797.5|43777.5|4
1730183450000|2024-10-29 06:30:50|43802.5|43782.5|43800|43780|43805|43785|43800|43780|0
1730183460000|2024-10-29 06:31:00|43797.5|43777.5|43792.5|43772.5|43800|43780|43792.5|43772.5|1
1730183470000|2024-10-29 06:31:10|43790|43770|43790|43770|43792.5|43772.5|43790|43770|0
1730183490000|2024-10-29 06:31:30|43787.5|43767.5|43787.5|43767.5|43787.5|43767.5|43785|43765|2
1730183500000|2024-10-29 06:31:40|||||||||1
1730183510000|2024-10-29 06:31:50|43788.3|43768.3|43790|43770|43790|43770|43788.3|43768.3|1
1730183520000|2024-10-29 06:32:00|43791.7|43771.7|43790|43770|43791.7|43771.7|43790|43770|2
1730183530000|2024-10-29 06:32:10|43795|43775|43797.5|43777.5|43797.5|43777.5|43795|43775|5
1730183540000|2024-10-29 06:32:20|43799.3|43779.3|43807.5|43787.5|43807.5|43787.5|43799.3|43779.3|2
1730183550000|2024-10-29 06:32:30|43805|43785|43810|43790|43810|43790|43805|43785|4
1730183560000|2024-10-29 06:32:40|43810.8|43790.8|43815|43795|43815|43795|43810.8|43790.8|2
1730183570000|2024-10-29 06:32:50|43812.5|43792.5|43815|43795|43815|43795|43810|43790|0
1730183580000|2024-10-29 06:33:00|43813.3|43793.3|43810|43790|43815|43795|43810|43790|0
1730183590000|2024-10-29 06:33:10|43807.5|43787.5|43800|43780|43807.5|43787.5|43797.5|43777.5|4
1730183600000|2024-10-29 06:33:20|43800.8|43780.8|43800|43780|43800.8|43780.8|43800|43780|0
1730183610000|2024-10-29 06:33:30|43797.5|43777.5|43797.5|43777.5|43799.3|43779.3|43795|43775|3
1730183620000|2024-10-29 06:33:40|43798.3|43778.3|43800|43780|43800|43780|43797.5|43777.5|0
1730183630000|2024-10-29 06:33:50|43799.3|43779.3|43797.5|43777.5|43800|43780|43797.5|43777.5|1
1730183640000|2024-10-29 06:34:00|43799.3|43779.3|43805|43785|43805|43785|43799.3|43779.3|3
1730183650000|2024-10-29 06:34:10|43806.8|43786.8|43807.5|43787.5|43807.5|43787.5|43806.8|43786.8|0
1730183660000|2024-10-29 06:34:20|43805|43785|43802.5|43782.5|43805|43785|43802.5|43782.5|1
1730183670000|2024-10-29 06:34:30|43800|43780|43801.8|43781.8|43802.5|43782.5|43800|43780|1
1730183680000|2024-10-29 06:34:40|43800.8|43780.8|43813.3|43793.3|43815|43795|43800.8|43780.8|2
1730183690000|2024-10-29 06:34:50|43814.3|43794.3|43818.3|43798.3|43820|43800|43810|43790|1
1730183700000|2024-10-29 06:35:00|43820|43800|43822.5|43802.5|43825|43805|43820|43800|5
1730183710000|2024-10-29 06:35:10|43820|43800|43820|43800|43820|43800|43820|43800|0
1730183720000|2024-10-29 06:35:20|43817.5|43797.5|43815|43795|43817.5|43797.5|43812.5|43792.5|0
1730183740000|2024-10-29 06:35:40|43810|43790|43810|43790|43815|43795|43810|43790|0
1730183750000|2024-10-29 06:35:50|43812.5|43792.5|43810|43790|43815|43795|43810|43790|1
1730183760000|2024-10-29 06:36:00|43812.5|43792.5|43815|43795|43815|43795|43810|43790|1
1730183770000|2024-10-29 06:36:10|43814.3|43794.3|43815|43795|43817.5|43797.5|43810|43790|3
1730183780000|2024-10-29 06:36:20|43814.3|43794.3|43815|43795|43815|43795|43812.5|43792.5|2
1730183790000|2024-10-29 06:36:30|43816.8|43796.8|43817.5|43797.5|43820|43800|43815|43795|1
1730183800000|2024-10-29 06:36:40|43816.8|43796.8|43815|43795|43816.8|43796.8|43810|43790|1
1730183820000|2024-10-29 06:37:00|43812.5|43792.5|43810.8|43790.8|43812.5|43792.5|43810|43790|1
1730183830000|2024-10-29 06:37:10|43812.5|43792.5|43812.5|43792.5|43815|43795|43810|43790|0
1730183840000|2024-10-29 06:37:20|43815|43795|43812.5|43792.5|43815|43795|43812.5|43792.5|0
1730183850000|2024-10-29 06:37:30|43810.8|43790.8|43815|43795|43815|43795|43810.8|43790.8|2
1730183860000|2024-10-29 06:37:40|43815.1|43795.1|43810.1|43790.1|43815.1|43795.1|43809.3|43789.3|0
1730183870000|2024-10-29 06:37:50|43809.3|43789.3|43809.3|43789.3|43810.1|43790.1|43805.1|43785.1|0
1730183880000|2024-10-29 06:38:00|43807.6|43787.6|43810.8|43790.8|43811.6|43791.6|43805.1|43785.1|0
1730183900000|2024-10-29 06:38:20|43811.6|43791.6|43813.3|43793.3|43813.3|43793.3|43810.1|43790.1|0
1730183910000|2024-10-29 06:38:30|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|0
1730183920000|2024-10-29 06:38:40|43815.8|43795.8|43812.6|43792.6|43816.8|43796.8|43812.6|43792.6|0
1730183930000|2024-10-29 06:38:50|43811.8|43791.8|43815.1|43795.1|43817.6|43797.6|43810.1|43790.1|0
1730183940000|2024-10-29 06:39:00|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1730183950000|2024-10-29 06:39:10|43815.1|43795.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|0
1730183970000|2024-10-29 06:39:30|43810.1|43790.1|43811.8|43791.8|43811.8|43791.8|43810.1|43790.1|0
1730183980000|2024-10-29 06:39:40|43810.1|43790.1|43809.3|43789.3|43812.6|43792.6|43809.3|43789.3|1
1730183990000|2024-10-29 06:39:50|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|2
1730184000000|2024-10-29 06:40:00|43805.1|43785.1|43800.1|43780.1|43807.6|43787.6|43800.1|43780.1|0
1730184010000|2024-10-29 06:40:10|43805.1|43785.1|43800.1|43780.1|43805.1|43785.1|43800.1|43780.1|2
1730184030000|2024-10-29 06:40:30|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|1
1730184040000|2024-10-29 06:40:40|43796.8|43776.8|43790.1|43770.1|43797.6|43777.6|43790.1|43770.1|1
1730184050000|2024-10-29 06:40:50|43788.3|43768.3|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|0
1730184060000|2024-10-29 06:41:00|43789.3|43769.3|43785.1|43765.1|43790.1|43770.1|43785.1|43765.1|2
1730184070000|2024-10-29 06:41:10|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|0
1730184080000|2024-10-29 06:41:20|43780.1|43760.1|43782.6|43762.6|43782.6|43762.6|43777.6|43757.6|2
1730184090000|2024-10-29 06:41:30|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|1
1730184100000|2024-10-29 06:41:40|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43785.1|43765.1|1
1730184110000|2024-10-29 06:41:50|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|0
1730184120000|2024-10-29 06:42:00|43789.3|43769.3|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|2
1730184140000|2024-10-29 06:42:20|43790.8|43770.8|43792.6|43772.6|43793.3|43773.3|43790.8|43770.8|4
1730184150000|2024-10-29 06:42:30|43790.1|43770.1|43790.1|43770.1|43790.8|43770.8|43790.1|43770.1|0
1730184160000|2024-10-29 06:42:40|43788.3|43768.3|43782.6|43762.6|43788.3|43768.3|43782.6|43762.6|3
1730184170000|2024-10-29 06:42:50|43781.8|43761.8|43780.1|43760.1|43781.8|43761.8|43780.1|43760.1|1
1730184180000|2024-10-29 06:43:00|43777.6|43757.6|43772.6|43752.6|43777.6|43757.6|43772.6|43752.6|3
1730184190000|2024-10-29 06:43:10|43770.8|43750.8|43770.1|43750.1|43770.8|43750.8|43765.1|43745.1|3
1730184200000|2024-10-29 06:43:20|43770.9|43750.9|43770.1|43750.1|43772.6|43752.6|43770.1|43750.1|5
1730184210000|2024-10-29 06:43:30|43765.1|43745.1|43767.6|43747.6|43770.1|43750.1|43765.1|43745.1|1
1730184220000|2024-10-29 06:43:40|43765.1|43745.1|43767.6|43747.6|43770.9|43750.9|43765.1|43745.1|5
1730184230000|2024-10-29 06:43:50|43769.3|43749.3|43766|43746|43771|43751|43766|43746|1
1730184240000|2024-10-29 06:44:00|43765.2|43745.2|43758.5|43738.5|43765.2|43745.2|43758.5|43738.5|3
1730184250000|2024-10-29 06:44:10|43753.5|43733.5|43761.8|43741.8|43761.8|43741.8|43753.5|43733.5|6
1730184260000|2024-10-29 06:44:20|43764.3|43744.3|43768.5|43748.5|43768.5|43748.5|43764.3|43744.3|7
1730184270000|2024-10-29 06:44:30|43770.1|43750.1|43772.6|43752.6|43773.5|43753.5|43769.3|43749.3|0
1730184280000|2024-10-29 06:44:40|43775.1|43755.1|43778.5|43758.5|43779.3|43759.3|43774.3|43754.3|0
1730184290000|2024-10-29 06:44:50|43777.6|43757.6|43783.5|43763.5|43783.5|43763.5|43777.6|43757.6|9
1730184300000|2024-10-29 06:45:00|43781.8|43761.8|43784.3|43764.3|43786.8|43766.8|43781.8|43761.8|3
1730184310000|2024-10-29 06:45:10|43786|43766|43789.3|43769.3|43789.3|43769.3|43784.3|43764.3|0
1730184320000|2024-10-29 06:45:20|43790.1|43770.1|43791.8|43771.8|43794.3|43774.3|43790.1|43770.1|1
1730184330000|2024-10-29 06:45:30|43794.3|43774.3|43791.8|43771.8|43794.3|43774.3|43791.8|43771.8|9
1730184340000|2024-10-29 06:45:40|43790.1|43770.1|43789.3|43769.3|43794.3|43774.3|43789.3|43769.3|0
1730184350000|2024-10-29 06:45:50|43786.8|43766.8|43787.6|43767.6|43788.4|43768.4|43781.8|43761.8|3
1730184360000|2024-10-29 06:46:00|43786.8|43766.8|43789.3|43769.3|43789.3|43769.3|43786.8|43766.8|0
1730184370000|2024-10-29 06:46:10|43787.6|43767.6|43786.8|43766.8|43787.6|43767.6|43781.8|43761.8|9
1730184380000|2024-10-29 06:46:20|43786|43766|43778.5|43758.5|43786|43766|43778.5|43758.5|2
1730184390000|2024-10-29 06:46:30|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43771.8|43751.8|0
1730184400000|2024-10-29 06:46:40|43774.3|43754.3|43777.6|43757.6|43777.6|43757.6|43774.3|43754.3|0
1730184410000|2024-10-29 06:46:50|43776.8|43756.8|43782.6|43762.6|43782.6|43762.6|43776.8|43756.8|0
1730184420000|2024-10-29 06:47:00|43784.3|43764.3|43788.5|43768.5|43791.8|43771.8|43781.8|43761.8|2
1730184430000|2024-10-29 06:47:10|43786.8|43766.8|43796.8|43776.8|43796.8|43776.8|43786.8|43766.8|1
1730184440000|2024-10-29 06:47:20|43795.1|43775.1|43796.8|43776.8|43796.8|43776.8|43794.3|43774.3|0
1730184450000|2024-10-29 06:47:30|43798.4|43778.4|43809.3|43789.3|43809.3|43789.3|43798.4|43778.4|3
1730184460000|2024-10-29 06:47:40|43808.5|43788.5|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|1
1730184470000|2024-10-29 06:47:50|43811|43791|43811.8|43791.8|43811.8|43791.8|43809.3|43789.3|2
1730184480000|2024-10-29 06:48:00|43809.3|43789.3|43806.8|43786.8|43811.8|43791.8|43806.8|43786.8|0
1730184490000|2024-10-29 06:48:10|43806|43786|43804.3|43784.3|43806|43786|43801.8|43781.8|2
1730184500000|2024-10-29 06:48:20|43802.6|43782.6|43801.8|43781.8|43802.6|43782.6|43801.8|43781.8|1
1730184510000|2024-10-29 06:48:30|43804.3|43784.3|43806.8|43786.8|43806.8|43786.8|43801.8|43781.8|2
1730184520000|2024-10-29 06:48:40|43807.6|43787.6|43811.8|43791.8|43811.8|43791.8|43806.8|43786.8|0
1730184530000|2024-10-29 06:48:50|||||||||22
1730184540000|2024-10-29 06:49:00|43809.3|43789.3|43806.8|43786.8|43809.3|43789.3|43806.8|43786.8|1
1730184550000|2024-10-29 06:49:10|43806|43786|43801.8|43781.8|43806|43786|43801.8|43781.8|1
1730184560000|2024-10-29 06:49:20|43801|43781|43794.3|43774.3|43801|43781|43794.3|43774.3|1
1730184570000|2024-10-29 06:49:30|43796.8|43776.8|43793.4|43773.4|43796.8|43776.8|43791.8|43771.8|0
1730184580000|2024-10-29 06:49:40|43796|43776|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|0
1730184590000|2024-10-29 06:49:50|43794.3|43774.3|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|7
1730184600000|2024-10-29 06:50:00|43794.3|43774.3|43794.3|43774.3|43796.8|43776.8|43791.8|43771.8|0
1730184610000|2024-10-29 06:50:10|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1730184620000|2024-10-29 06:50:20|43792.6|43772.6|43791.8|43771.8|43794.3|43774.3|43791.8|43771.8|1
1730184630000|2024-10-29 06:50:30|||||||||1
1730184640000|2024-10-29 06:50:40|43794.3|43774.3|43787.6|43767.6|43794.3|43774.3|43787.6|43767.6|4
1730184650000|2024-10-29 06:50:50|43789.3|43769.3|43784.3|43764.3|43789.3|43769.3|43781.8|43761.8|6
1730184660000|2024-10-29 06:51:00|43786|43766|43784.3|43764.3|43786|43766|43784.3|43764.3|9
1730184670000|2024-10-29 06:51:10|43783.5|43763.5|43794.3|43774.3|43794.3|43774.3|43783.5|43763.5|2
1730184680000|2024-10-29 06:51:20|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1730184690000|2024-10-29 06:51:30|43791|43771|43791.8|43771.8|43791.8|43771.8|43789.3|43769.3|0
1730184700000|2024-10-29 06:51:40|43791|43771|43794.3|43774.3|43796.8|43776.8|43790.1|43770.1|8
1730184710000|2024-10-29 06:51:50|43795.1|43775.1|43786.8|43766.8|43796.8|43776.8|43786.8|43766.8|1
1730184720000|2024-10-29 06:52:00|43786|43766|43788.5|43768.5|43789.3|43769.3|43784.3|43764.3|0
1730184730000|2024-10-29 06:52:10|43786.8|43766.8|43785.1|43765.1|43789.3|43769.3|43784.3|43764.3|0
1730184740000|2024-10-29 06:52:20|43784.3|43764.3|43784.3|43764.3|43786.8|43766.8|43783.5|43763.5|6
1730184750000|2024-10-29 06:52:30|43785.1|43765.1|43786.8|43766.8|43786.8|43766.8|43781.8|43761.8|4
1730184760000|2024-10-29 06:52:40|43787.6|43767.6|43784.3|43764.3|43787.6|43767.6|43783.5|43763.5|1
1730184770000|2024-10-29 06:52:50|43783.5|43763.5|43784.3|43764.3|43784.3|43764.3|43783.5|43763.5|0
1730184780000|2024-10-29 06:53:00|43783.5|43763.5|43784.3|43764.3|43784.3|43764.3|43783.5|43763.5|0
1730184790000|2024-10-29 06:53:10|43783.5|43763.5|43783.5|43763.5|43784.3|43764.3|43783.5|43763.5|0
1730184800000|2024-10-29 06:53:20|43781|43761|43782.6|43762.6|43782.6|43762.6|43781|43761|1
1730184810000|2024-10-29 06:53:30|43786.8|43766.8|43793.4|43773.4|43793.4|43773.4|43785.1|43765.1|2
1730184820000|2024-10-29 06:53:40|43792.6|43772.6|43791.8|43771.8|43795.1|43775.1|43790.1|43770.1|1
1730184830000|2024-10-29 06:53:50|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|0
1730184840000|2024-10-29 06:54:00|43791.8|43771.8|43790.1|43770.1|43795.1|43775.1|43790.1|43770.1|3
1730184850000|2024-10-29 06:54:10|43795.1|43775.1|43795.1|43775.1|43795.9|43775.9|43795.1|43775.1|0
1730184860000|2024-10-29 06:54:20|43792.6|43772.6|43789.3|43769.3|43792.6|43772.6|43789.3|43769.3|1
1730184870000|2024-10-29 06:54:30|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|1
1730184880000|2024-10-29 06:54:40|43786.8|43766.8|43784.3|43764.3|43786.8|43766.8|43784.3|43764.3|0
1730184890000|2024-10-29 06:54:50|43783.6|43763.6|43786.8|43766.8|43786.8|43766.8|43783.6|43763.6|1
1730184900000|2024-10-29 06:55:00|43788.6|43768.6|43795.1|43775.1|43795.1|43775.1|43788.6|43768.6|0
1730184910000|2024-10-29 06:55:10|43795.9|43775.9|43802.6|43782.6|43802.6|43782.6|43795.9|43775.9|4
1730184920000|2024-10-29 06:55:20|43805.1|43785.1|43807.6|43787.6|43810.1|43790.1|43805.1|43785.1|5
1730184930000|2024-10-29 06:55:30|43806.8|43786.8|43802.6|43782.6|43806.8|43786.8|43802.6|43782.6|2
1730184940000|2024-10-29 06:55:40|43804.3|43784.3|43807.6|43787.6|43807.6|43787.6|43804.3|43784.3|1
1730184950000|2024-10-29 06:55:50|43805.1|43785.1|43801.8|43781.8|43805.1|43785.1|43801.8|43781.8|2
1730184960000|2024-10-29 06:56:00|43802.6|43782.6|43797.6|43777.6|43802.6|43782.6|43797.6|43777.6|5
1730184970000|2024-10-29 06:56:10|43798.4|43778.4|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|2
1730184980000|2024-10-29 06:56:20|43798.4|43778.4|43797.6|43777.6|43798.4|43778.4|43797.6|43777.6|0
1730184990000|2024-10-29 06:56:30|43798.4|43778.4|43800.1|43780.1|43800.1|43780.1|43798.4|43778.4|3
1730185000000|2024-10-29 06:56:40|43799.3|43779.3|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|0
1730185010000|2024-10-29 06:56:50|43798.4|43778.4|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|0
1730185020000|2024-10-29 06:57:00|43800.1|43780.1|43795.1|43775.1|43800.1|43780.1|43795.1|43775.1|2
1730185030000|2024-10-29 06:57:10|43794.3|43774.3|43787.6|43767.6|43794.3|43774.3|43785.1|43765.1|3
1730185040000|2024-10-29 06:57:20|43785.1|43765.1|43787.6|43767.6|43787.6|43767.6|43785.1|43765.1|0
1730185050000|2024-10-29 06:57:30|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|0
1730185060000|2024-10-29 06:57:40|43786.8|43766.8|43792.6|43772.6|43792.6|43772.6|43786.8|43766.8|8
1730185070000|2024-10-29 06:57:50|43791.8|43771.8|43793.4|43773.4|43793.6|43773.6|43790.1|43770.1|5
1730185080000|2024-10-29 06:58:00|43795.1|43775.1|43800.1|43780.1|43800.1|43780.1|43795.1|43775.1|9
1730185090000|2024-10-29 06:58:10|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|2
1730185100000|2024-10-29 06:58:20|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|0
1730185110000|2024-10-29 06:58:30|43807.6|43787.6|43805.1|43785.1|43808.4|43788.4|43805.1|43785.1|3
1730185120000|2024-10-29 06:58:40|||||||||1
1730185130000|2024-10-29 06:58:50|43802.6|43782.6|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|0
1730185140000|2024-10-29 06:59:00|43799.3|43779.3|43800.1|43780.1|43800.9|43780.9|43795.1|43775.1|0
1730185150000|2024-10-29 06:59:10|43799.3|43779.3|43800.1|43780.1|43802.6|43782.6|43797.6|43777.6|4
1730185160000|2024-10-29 06:59:20|43801.8|43781.8|43798.4|43778.4|43801.8|43781.8|43797.6|43777.6|14
1730185170000|2024-10-29 06:59:30|43800.1|43780.1|43800.1|43780.1|43803.4|43783.4|43799.2|43779.2|5
1730185180000|2024-10-29 06:59:40|43797.6|43777.6|43800.1|43780.1|43802.6|43782.6|43797.6|43777.6|1
1730185190000|2024-10-29 06:59:50|43799.3|43779.3|43798.4|43778.4|43802.6|43782.6|43798.4|43778.4|0
1730185200000|2024-10-29 07:00:00|43800.1|43780.1|43775.1|43755.1|43800.1|43780.1|43772.6|43752.6|13
1730185210000|2024-10-29 07:00:10|43772.6|43752.6|43775.1|43755.1|43775.1|43755.1|43772.6|43752.6|4
1730185220000|2024-10-29 07:00:20|43772.6|43752.6|43766.1|43746.1|43772.6|43752.6|43766.1|43746.1|7
1730185230000|2024-10-29 07:00:30|43762.6|43742.6|43755.1|43735.1|43762.6|43742.6|43755.1|43735.1|7
1730185240000|2024-10-29 07:00:40|43754.4|43734.4|43742.6|43722.6|43754.4|43734.4|43742.6|43722.6|6
1730185250000|2024-10-29 07:00:50|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|1
1730185260000|2024-10-29 07:01:00|43745.1|43725.1|43757.6|43737.6|43760.1|43740.1|43745.1|43725.1|8
1730185270000|2024-10-29 07:01:10|43756.9|43736.9|43760.1|43740.1|43760.1|43740.1|43755.1|43735.1|2
1730185280000|2024-10-29 07:01:20|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|3
1730185290000|2024-10-29 07:01:30|43765.1|43745.1|43767.6|43747.6|43767.6|43747.6|43765.1|43745.1|2
1730185300000|2024-10-29 07:01:40|43768.4|43748.4|43772.6|43752.6|43772.6|43752.6|43768.4|43748.4|0
1730185320000|2024-10-29 07:02:00|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|1
1730185330000|2024-10-29 07:02:10|43769.4|43749.4|43767.6|43747.6|43769.4|43749.4|43767.6|43747.6|2
1730185340000|2024-10-29 07:02:20|43768.4|43748.4|43770.1|43750.1|43770.1|43750.1|43768.4|43748.4|0
1730185350000|2024-10-29 07:02:30|43772.6|43752.6|43772.6|43752.6|43773.4|43753.4|43772.6|43752.6|1
1730185370000|2024-10-29 07:02:50|43771.9|43751.9|43772.6|43752.6|43772.6|43752.6|43770.1|43750.1|2
1730185380000|2024-10-29 07:03:00|43773.4|43753.4|43785.1|43765.1|43785.1|43765.1|43773.4|43753.4|6
1730185390000|2024-10-29 07:03:10|43785.9|43765.9|43785.1|43765.1|43790.1|43770.1|43785.1|43765.1|1
1730185400000|2024-10-29 07:03:20|||||||||1
1730185410000|2024-10-29 07:03:30|43787.6|43767.6|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|1
1730185420000|2024-10-29 07:03:40|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|2
1730185430000|2024-10-29 07:03:50|43793.4|43773.4|43792.6|43772.6|43793.4|43773.4|43792.6|43772.6|0
1730185440000|2024-10-29 07:04:00|43790.9|43770.9|43795.1|43775.1|43795.1|43775.1|43790.1|43770.1|1
1730185450000|2024-10-29 07:04:10|43795.9|43775.9|43797.6|43777.6|43797.6|43777.6|43795.9|43775.9|2
1730185470000|2024-10-29 07:04:30|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|1
1730185480000|2024-10-29 07:04:40|43800.9|43780.9|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|3
1730185490000|2024-10-29 07:04:50|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|5
1730185500000|2024-10-29 07:05:00|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|0
1730185510000|2024-10-29 07:05:10|43803.4|43783.4|43820.1|43800.1|43820.1|43800.1|43802.6|43782.6|7
1730185520000|2024-10-29 07:05:20|43825.1|43805.1|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|1
1730185530000|2024-10-29 07:05:30|43830.1|43810.1|43840.9|43820.9|43840.9|43820.9|43830.1|43810.1|8
1730185540000|2024-10-29 07:05:40|43841.7|43821.7|43840.9|43820.9|43843.4|43823.4|43840.9|43820.9|4
1730185550000|2024-10-29 07:05:50|43842.7|43822.7|43842.7|43822.7|43842.7|43822.7|43840.2|43820.2|5
1730185560000|2024-10-29 07:06:00|||||||||1
1730185570000|2024-10-29 07:06:10|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|1
1730185580000|2024-10-29 07:06:20|43846.9|43826.9|43847.7|43827.7|43847.7|43827.7|43846.9|43826.9|0
1730185590000|2024-10-29 07:06:30|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|3
1730185600000|2024-10-29 07:06:40|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|4
1730185610000|2024-10-29 07:06:50|43847.7|43827.7|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|2
1730185620000|2024-10-29 07:07:00|43844.4|43824.4|43842.7|43822.7|43844.4|43824.4|43842.7|43822.7|3
1730185630000|2024-10-29 07:07:10|||||||||3
1730185650000|2024-10-29 07:07:30|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|1
1730185660000|2024-10-29 07:07:40|43847.7|43827.7|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|0
1730185670000|2024-10-29 07:07:50|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|4
1730185680000|2024-10-29 07:08:00|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|2
1730185690000|2024-10-29 07:08:10|43848.4|43828.4|43850.2|43830.2|43850.2|43830.2|43848.4|43828.4|0
1730185700000|2024-10-29 07:08:20|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1730185710000|2024-10-29 07:08:30|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|3
1730185720000|2024-10-29 07:08:40|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|0
1730185750000|2024-10-29 07:09:10|43846.9|43826.9|43847.7|43827.7|43847.7|43827.7|43846.9|43826.9|4
1730185780000|2024-10-29 07:09:40|43846.9|43826.9|43845.2|43825.2|43846.9|43826.9|43845.2|43825.2|3
1730185790000|2024-10-29 07:09:50|43842.7|43822.7|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|7
1730185800000|2024-10-29 07:10:00|43843.4|43823.4|43842.7|43822.7|43843.4|43823.4|43842.7|43822.7|1
1730185810000|2024-10-29 07:10:10|43844.4|43824.4|43842.7|43822.7|43844.4|43824.4|43842.7|43822.7|2
1730185820000|2024-10-29 07:10:20|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|2
1730185830000|2024-10-29 07:10:30|43839.4|43819.4|43840.2|43820.2|43840.2|43820.2|43837.7|43817.7|4
1730185840000|2024-10-29 07:10:40|43840.9|43820.9|43845.2|43825.2|43845.2|43825.2|43840.9|43820.9|6
1730185850000|2024-10-29 07:10:50|43842.7|43822.7|43847.7|43827.7|43847.7|43827.7|43842.7|43822.7|1
1730185860000|2024-10-29 07:11:00|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|2
1730185900000|2024-10-29 07:11:40|43846.9|43826.9|43837.7|43817.7|43846.9|43826.9|43837.7|43817.7|6
1730185910000|2024-10-29 07:11:50|43836.9|43816.9|43832.7|43812.7|43836.9|43816.9|43832.7|43812.7|2
1730185930000|2024-10-29 07:12:10|||||||||1
1730185960000|2024-10-29 07:12:40|43830.2|43810.2|43828.5|43808.5|43830.2|43810.2|43828.5|43808.5|3
1730185970000|2024-10-29 07:12:50|43827.7|43807.7|43828.5|43808.5|43828.5|43808.5|43827.7|43807.7|1
1730185980000|2024-10-29 07:13:00|43827.7|43807.7|43837.7|43817.7|43837.7|43817.7|43827.7|43807.7|9
1730185990000|2024-10-29 07:13:10|43841|43821|43845.2|43825.2|43845.2|43825.2|43841|43821|1
1730186000000|2024-10-29 07:13:20|43846|43826|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|0
1730186010000|2024-10-29 07:13:30|43847.7|43827.7|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|0
1730186020000|2024-10-29 07:13:40|43842.7|43822.7|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|0
1730186030000|2024-10-29 07:13:50|43844.4|43824.4|43845.2|43825.2|43845.2|43825.2|43840.2|43820.2|7
1730186040000|2024-10-29 07:14:00|43844.4|43824.4|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|2
1730186050000|2024-10-29 07:14:10|43845.2|43825.2|43842.7|43822.7|43845.2|43825.2|43840.2|43820.2|0
1730186060000|2024-10-29 07:14:20|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|6
1730186070000|2024-10-29 07:14:30|43846.9|43826.9|43847.7|43827.7|43847.7|43827.7|43846.9|43826.9|0
1730186080000|2024-10-29 07:14:40|43845.2|43825.2|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|0
1730186090000|2024-10-29 07:14:50|43845.2|43825.2|43847.7|43827.7|43847.7|43827.7|43842.7|43822.7|2
1730186110000|2024-10-29 07:15:10|||||||||2
1730186130000|2024-10-29 07:15:30|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|1
1730186140000|2024-10-29 07:15:40|43854.2|43834.2|43865.2|43845.2|43865.2|43845.2|43854.2|43834.2|13
1730186150000|2024-10-29 07:15:50|43869.4|43849.4|43867.7|43847.7|43869.4|43849.4|43867.7|43847.7|4
1730186160000|2024-10-29 07:16:00|43865.2|43845.2|43870.2|43850.2|43870.2|43850.2|43865.2|43845.2|4
1730186170000|2024-10-29 07:16:10|43872.7|43852.7|43875.2|43855.2|43875.2|43855.2|43872.7|43852.7|0
1730186180000|2024-10-29 07:16:20|43874.4|43854.4|43872.7|43852.7|43874.4|43854.4|43872.7|43852.7|7
1730186200000|2024-10-29 07:16:40|||||||||2
1730186210000|2024-10-29 07:16:50|43877.7|43857.7|43880.2|43860.2|43880.2|43860.2|43877.7|43857.7|8
1730186220000|2024-10-29 07:17:00|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|8
1730186230000|2024-10-29 07:17:10|43883.5|43863.5|43895.2|43875.2|43897.7|43877.7|43883.5|43863.5|11
1730186240000|2024-10-29 07:17:20|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|5
1730186260000|2024-10-29 07:17:40|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|1
1730186270000|2024-10-29 07:17:50|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|1
1730186280000|2024-10-29 07:18:00|43889.4|43869.4|43887.7|43867.7|43889.4|43869.4|43887.7|43867.7|5
1730186290000|2024-10-29 07:18:10|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|0
1730186310000|2024-10-29 07:18:30|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43885.2|43865.2|1
1730186320000|2024-10-29 07:18:40|||||||||1
1730186330000|2024-10-29 07:18:50|43886.9|43866.9|43885.2|43865.2|43886.9|43866.9|43885.2|43865.2|2
1730186340000|2024-10-29 07:19:00|43884.4|43864.4|43880.2|43860.2|43884.4|43864.4|43880.2|43860.2|4
1730186350000|2024-10-29 07:19:10|43881|43861|43881|43861|43881|43861|43881|43861|0
1730186360000|2024-10-29 07:19:20|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43881.9|43861.9|2
1730186370000|2024-10-29 07:19:30|43880.2|43860.2|43882.7|43862.7|43882.7|43862.7|43880.2|43860.2|0
1730186380000|2024-10-29 07:19:40|43880.2|43860.2|43882.7|43862.7|43882.7|43862.7|43880.2|43860.2|0
1730186390000|2024-10-29 07:19:50|43883.5|43863.5|43885.2|43865.2|43885.2|43865.2|43883.5|43863.5|1
1730186400000|2024-10-29 07:20:00|43886|43866|43886|43866|43886|43866|43886|43866|3
1730186410000|2024-10-29 07:20:10|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|2
1730186430000|2024-10-29 07:20:30|||||||||3
1730186440000|2024-10-29 07:20:40|43887.7|43867.7|43889.3|43869.3|43890.2|43870.2|43887.7|43867.7|7
1730186460000|2024-10-29 07:21:00|43887.7|43867.7|43885.2|43865.2|43887.7|43867.7|43885.2|43865.2|6
1730186470000|2024-10-29 07:21:10|43881.9|43861.9|43877.7|43857.7|43881.9|43861.9|43877.7|43857.7|0
1730186480000|2024-10-29 07:21:20|43880.2|43860.2|43877.7|43857.7|43880.2|43860.2|43877.7|43857.7|0
1730186490000|2024-10-29 07:21:30|43878.5|43858.5|43877.7|43857.7|43880.2|43860.2|43877.7|43857.7|0
1730186500000|2024-10-29 07:21:40|43879.4|43859.4|43886.9|43866.9|43886.9|43866.9|43876|43856|6
1730186510000|2024-10-29 07:21:50|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|0
1730186520000|2024-10-29 07:22:00|43884.4|43864.4|43887.7|43867.7|43887.7|43867.7|43884.4|43864.4|1
1730186530000|2024-10-29 07:22:10|||||||||4
1730186540000|2024-10-29 07:22:20|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|43898.5|43878.5|2
1730186550000|2024-10-29 07:22:30|43899.3|43879.3|43905.2|43885.2|43905.2|43885.2|43899.3|43879.3|0
1730186560000|2024-10-29 07:22:40|43907.7|43887.7|43907.7|43887.7|43907.7|43887.7|43907.7|43887.7|9
1730186570000|2024-10-29 07:22:50|43906|43886|43906|43886|43906|43886|43906|43886|4
1730186580000|2024-10-29 07:23:00|43906.8|43886.8|43910.2|43890.2|43910.2|43890.2|43906.8|43886.8|3
1730186600000|2024-10-29 07:23:20|43912.7|43892.7|43916|43896|43916|43896|43912.7|43892.7|10
1730186610000|2024-10-29 07:23:30|43915.2|43895.2|43915.2|43895.2|43917.7|43897.7|43915.2|43895.2|3
1730186620000|2024-10-29 07:23:40|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|1
1730186630000|2024-10-29 07:23:50|43913.5|43893.5|43910.2|43890.2|43915.2|43895.2|43910.2|43890.2|9
1730186640000|2024-10-29 07:24:00|43907.7|43887.7|43905.2|43885.2|43907.7|43887.7|43905.2|43885.2|0
1730186650000|2024-10-29 07:24:10|43906|43886|43905.2|43885.2|43906.9|43886.9|43905.2|43885.2|1
1730186670000|2024-10-29 07:24:30|43902.7|43882.7|43900.2|43880.2|43902.7|43882.7|43900.2|43880.2|8
1730186680000|2024-10-29 07:24:40|43897.7|43877.7|43890.2|43870.2|43897.7|43877.7|43890.2|43870.2|4
1730186690000|2024-10-29 07:24:50|43891|43871|43890.2|43870.2|43892.7|43872.7|43887.7|43867.7|1
1730186700000|2024-10-29 07:25:00|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|43890.2|43870.2|3
1730186710000|2024-10-29 07:25:10|||||||||1
1730186720000|2024-10-29 07:25:20|43890.2|43870.2|43887.7|43867.7|43892.7|43872.7|43887.7|43867.7|2
1730186730000|2024-10-29 07:25:30|43892.7|43872.7|43891.9|43871.9|43892.7|43872.7|43891.9|43871.9|3
1730186740000|2024-10-29 07:25:40|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|43892.7|43872.7|2
1730186760000|2024-10-29 07:26:00|43890.2|43870.2|43890.2|43870.2|43892.7|43872.7|43890.2|43870.2|1
1730186770000|2024-10-29 07:26:10|43895.2|43875.2|43895.2|43875.2|43895.2|43875.2|43895.2|43875.2|0
1730186780000|2024-10-29 07:26:20|43892.7|43872.7|43895.2|43875.2|43895.2|43875.2|43891.9|43871.9|1
1730186790000|2024-10-29 07:26:30|43896|43876|43895.2|43875.2|43896|43876|43895.2|43875.2|1
1730186800000|2024-10-29 07:26:40|43896|43876|43896|43876|43896|43876|43895.2|43875.2|0
1730186810000|2024-10-29 07:26:50|43895.2|43875.2|43900.2|43880.2|43902.7|43882.7|43895.2|43875.2|4
1730186820000|2024-10-29 07:27:00|43902.7|43882.7|43905.2|43885.2|43905.2|43885.2|43901|43881|0
1730186830000|2024-10-29 07:27:10|43906|43886|43906.8|43886.8|43906.8|43886.8|43906|43886|2
1730186840000|2024-10-29 07:27:20|43906|43886|43905.2|43885.2|43906|43886|43905.2|43885.2|50
1730186850000|2024-10-29 07:27:30|43902.7|43882.7|43892.7|43872.7|43902.7|43882.7|43892.7|43872.7|169
1730186860000|2024-10-29 07:27:40|43891.9|43871.9|43884.4|43864.4|43891.9|43871.9|43884.4|43864.4|10
1730186870000|2024-10-29 07:27:50|43886.9|43866.9|43883.7|43863.7|43886.9|43866.9|43883.7|43863.7|8
1730186880000|2024-10-29 07:28:00|43884.5|43864.5|43887|43867|43887|43867|43883.7|43863.7|2
1730186890000|2024-10-29 07:28:10|43884.5|43864.5|43887.7|43867.7|43887.7|43867.7|43884.5|43864.5|3
1730186920000|2024-10-29 07:28:40|||||||||2
1730186930000|2024-10-29 07:28:50|43892|43872|43892|43872|43892|43872|43892|43872|2
1730186940000|2024-10-29 07:29:00|43890.2|43870.2|43890.2|43870.2|43890.2|43870.2|43887.7|43867.7|2
1730186950000|2024-10-29 07:29:10|43889.5|43869.5|43890.2|43870.2|43892.7|43872.7|43889.5|43869.5|1
1730186960000|2024-10-29 07:29:20|43888.5|43868.5|43892|43872|43892|43872|43888.5|43868.5|6
1730186970000|2024-10-29 07:29:30|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|3
1730186990000|2024-10-29 07:29:50|43887|43867|43887|43867|43887.7|43867.7|43887|43867|3
1730187000000|2024-10-29 07:30:00|43887.7|43867.7|43900.2|43880.2|43900.2|43880.2|43887.7|43867.7|5
1730187010000|2024-10-29 07:30:10|43897.7|43877.7|43895.2|43875.2|43897.7|43877.7|43892.7|43872.7|1
1730187020000|2024-10-29 07:30:20|43897|43877|43903.5|43883.5|43903.5|43883.5|43897|43877|11
1730187030000|2024-10-29 07:30:30|43906|43886|43906|43886|43906|43886|43906|43886|0
1730187040000|2024-10-29 07:30:40|43907.7|43887.7|43907.7|43887.7|43910.2|43890.2|43907.7|43887.7|0
1730187050000|2024-10-29 07:30:50|43910.2|43890.2|43912.7|43892.7|43912.7|43892.7|43908.5|43888.5|1
1730187060000|2024-10-29 07:31:00|43915.2|43895.2|43922.7|43902.7|43922.7|43902.7|43915.2|43895.2|9
1730187070000|2024-10-29 07:31:10|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|43918.5|43898.5|9
1730187080000|2024-10-29 07:31:20|||||||||5
1730187090000|2024-10-29 07:31:30|43922.7|43902.7|43915.2|43895.2|43922.7|43902.7|43912.7|43892.7|8
1730187100000|2024-10-29 07:31:40|43912.7|43892.7|43915.2|43895.2|43915.2|43895.2|43912.7|43892.7|1
1730187110000|2024-10-29 07:31:50|43914.5|43894.5|43915.2|43895.2|43915.2|43895.2|43912.7|43892.7|0
1730187120000|2024-10-29 07:32:00|43916|43896|43915.2|43895.2|43917.7|43897.7|43915.2|43895.2|4
1730187130000|2024-10-29 07:32:10|43913.5|43893.5|43915.2|43895.2|43915.2|43895.2|43912.7|43892.7|1
1730187140000|2024-10-29 07:32:20|43916|43896|43913.5|43893.5|43920.2|43900.2|43908.5|43888.5|24
1730187150000|2024-10-29 07:32:30|43912.7|43892.7|43912.7|43892.7|43915.2|43895.2|43912.7|43892.7|5
1730187160000|2024-10-29 07:32:40|43912|43892|43910.2|43890.2|43912|43892|43910.2|43890.2|0
1730187170000|2024-10-29 07:32:50|43907.7|43887.7|43907.7|43887.7|43907.7|43887.7|43907.7|43887.7|0
1730187180000|2024-10-29 07:33:00|||||||||7
1730187190000|2024-10-29 07:33:10|43908.5|43888.5|43915.2|43895.2|43915.2|43895.2|43908.5|43888.5|1
1730187200000|2024-10-29 07:33:20|43912.7|43892.7|43912.7|43892.7|43915.2|43895.2|43912.7|43892.7|0
1730187210000|2024-10-29 07:33:30|43912|43892|43912.7|43892.7|43912.7|43892.7|43910.2|43890.2|3
1730187220000|2024-10-29 07:33:40|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|4
1730187230000|2024-10-29 07:33:50|43915.3|43895.3|43915.3|43895.3|43919.5|43899.5|43915.3|43895.3|1
1730187240000|2024-10-29 07:34:00|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|6
1730187250000|2024-10-29 07:34:10|43922.8|43902.8|43927.8|43907.8|43932.8|43912.8|43922.8|43902.8|40
1730187260000|2024-10-29 07:34:20|||||||||3
1730187280000|2024-10-29 07:34:40|43925.3|43905.3|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|2
1730187300000|2024-10-29 07:35:00|43927.8|43907.8|43930.3|43910.3|43930.3|43910.3|43925.3|43905.3|7
1730187310000|2024-10-29 07:35:10|43928.5|43908.5|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|1
1730187320000|2024-10-29 07:35:20|43925.3|43905.3|43924.5|43904.5|43925.3|43905.3|43924.5|43904.5|2
1730187350000|2024-10-29 07:35:50|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|2
1730187360000|2024-10-29 07:36:00|43926|43906|43927.8|43907.8|43927.8|43907.8|43926|43906|0
1730187370000|2024-10-29 07:36:10|43925.3|43905.3|43927.8|43907.8|43927.8|43907.8|43925.3|43905.3|1
1730187390000|2024-10-29 07:36:30|43928.5|43908.5|43930.3|43910.3|43930.3|43910.3|43928.5|43908.5|1
1730187400000|2024-10-29 07:36:40|43931|43911|43940.3|43920.3|43940.3|43920.3|43931|43911|17
1730187410000|2024-10-29 07:36:50|43939.5|43919.5|43937.8|43917.8|43939.5|43919.5|43935.3|43915.3|0
1730187420000|2024-10-29 07:37:00|43938.5|43918.5|43942|43922|43942|43922|43932.8|43912.8|24
1730187430000|2024-10-29 07:37:10|43941|43921|43947.8|43927.8|43950.3|43930.3|43941|43921|5
1730187440000|2024-10-29 07:37:20|||||||||1
1730187460000|2024-10-29 07:37:40|43946|43926|43945.3|43925.3|43946|43926|43943.5|43923.5|7
1730187470000|2024-10-29 07:37:50|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|0
1730187480000|2024-10-29 07:38:00|43935.3|43915.3|43930.3|43910.3|43935.3|43915.3|43928.5|43908.5|18
1730187490000|2024-10-29 07:38:10|43929.5|43909.5|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|4
1730187500000|2024-10-29 07:38:20|43928.5|43908.5|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|3
1730187510000|2024-10-29 07:38:30|43928.5|43908.5|43925.3|43905.3|43929.5|43909.5|43925.3|43905.3|0
1730187530000|2024-10-29 07:38:50|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|4
1730187540000|2024-10-29 07:39:00|||||||||4
1730187550000|2024-10-29 07:39:10|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|5
1730187560000|2024-10-29 07:39:20|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|1
1730187570000|2024-10-29 07:39:30|43917.9|43897.9|43915.3|43895.3|43917.9|43897.9|43910.3|43890.3|4
1730187580000|2024-10-29 07:39:40|43912.8|43892.8|43912|43892|43912.8|43892.8|43912|43892|0
1730187590000|2024-10-29 07:39:50|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1730187600000|2024-10-29 07:40:00|43915.3|43895.3|43908.6|43888.6|43917|43897|43907|43887|0
1730187610000|2024-10-29 07:40:10|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|0
1730187620000|2024-10-29 07:40:20|43910.3|43890.3|43910.3|43890.3|43912.8|43892.8|43910.3|43890.3|0
1730187630000|2024-10-29 07:40:30|43909.5|43889.5|43902.8|43882.8|43909.5|43889.5|43902.8|43882.8|0
1730187640000|2024-10-29 07:40:40|43902|43882|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|0
1730187660000|2024-10-29 07:41:00|43902|43882|43909.5|43889.5|43909.5|43889.5|43902|43882|9
1730187670000|2024-10-29 07:41:10|43910.3|43890.3|43920.3|43900.3|43920.3|43900.3|43910.3|43890.3|4
1730187680000|2024-10-29 07:41:20|43921.1|43901.1|43927|43907|43927.8|43907.8|43921.1|43901.1|6
1730187690000|2024-10-29 07:41:30|43925.3|43905.3|43922.8|43902.8|43925.3|43905.3|43922.8|43902.8|0
1730187700000|2024-10-29 07:41:40|43918.7|43898.7|43916.2|43896.2|43918.7|43898.7|43916.2|43896.2|3
1730187710000|2024-10-29 07:41:50|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|3
1730187720000|2024-10-29 07:42:00|43916.2|43896.2|43915.4|43895.4|43916.2|43896.2|43915.4|43895.4|0
1730187730000|2024-10-29 07:42:10|43914.7|43894.7|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|0
1730187740000|2024-10-29 07:42:20|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|0
1730187750000|2024-10-29 07:42:30|43915.4|43895.4|43912.9|43892.9|43915.4|43895.4|43912.9|43892.9|1
1730187760000|2024-10-29 07:42:40|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|43916.2|43896.2|3
1730187770000|2024-10-29 07:42:50|43915.4|43895.4|43912.9|43892.9|43915.4|43895.4|43912.9|43892.9|1
1730187780000|2024-10-29 07:43:00|43909.5|43889.5|43902.8|43882.8|43909.5|43889.5|43902.8|43882.8|5
1730187790000|2024-10-29 07:43:10|43902|43882|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|1
1730187800000|2024-10-29 07:43:20|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|0
1730187810000|2024-10-29 07:43:30|43902|43882|43901.1|43881.1|43902.8|43882.8|43901.1|43881.1|2
1730187820000|2024-10-29 07:43:40|43900.3|43880.3|43900.3|43880.3|43902.8|43882.8|43900.3|43880.3|0
1730187830000|2024-10-29 07:43:50|43899.5|43879.5|43900.3|43880.3|43900.3|43880.3|43899.5|43879.5|6
1730187840000|2024-10-29 07:44:00|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43902|43882|1
1730187850000|2024-10-29 07:44:10|43906.1|43886.1|43910.3|43890.3|43910.3|43890.3|43906.1|43886.1|7
1730187860000|2024-10-29 07:44:20|||||||||2
1730187870000|2024-10-29 07:44:30|43911.1|43891.1|43912.8|43892.8|43913.6|43893.6|43911.1|43891.1|0
1730187880000|2024-10-29 07:44:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1730187890000|2024-10-29 07:44:50|43912.8|43892.8|43916.1|43896.1|43916.1|43896.1|43912.8|43892.8|1
1730187910000|2024-10-29 07:45:10|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|1
1730187920000|2024-10-29 07:45:20|43918.6|43898.6|43920.3|43900.3|43920.3|43900.3|43918.6|43898.6|0
1730187930000|2024-10-29 07:45:30|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|43922.8|43902.8|0
1730187950000|2024-10-29 07:45:50|43917.8|43897.8|43920.3|43900.3|43922.8|43902.8|43917.8|43897.8|2
1730187960000|2024-10-29 07:46:00|43919.5|43899.5|43917.8|43897.8|43919.5|43899.5|43917.8|43897.8|0
1730187970000|2024-10-29 07:46:10|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43919.4|43899.4|1
1730187980000|2024-10-29 07:46:20|||||||||6
1730188020000|2024-10-29 07:47:00|43920.3|43900.3|43915.3|43895.3|43920.3|43900.3|43915.3|43895.3|15
1730188030000|2024-10-29 07:47:10|43914.5|43894.5|43912.8|43892.8|43914.5|43894.5|43912.8|43892.8|4
1730188040000|2024-10-29 07:47:20|43909.5|43889.5|43910.3|43890.3|43910.3|43890.3|43909.5|43889.5|2
1730188050000|2024-10-29 07:47:30|43909.5|43889.5|43910.3|43890.3|43910.3|43890.3|43909.5|43889.5|2
1730188060000|2024-10-29 07:47:40|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1730188070000|2024-10-29 07:47:50|43907|43887|43906.2|43886.2|43907|43887|43906.2|43886.2|2
1730188080000|2024-10-29 07:48:00|43903.7|43883.7|43900.3|43880.3|43903.7|43883.7|43900.3|43880.3|3
1730188100000|2024-10-29 07:48:20|43898.7|43878.7|43895.3|43875.3|43898.7|43878.7|43894.5|43874.5|6
1730188110000|2024-10-29 07:48:30|43894.5|43874.5|43895.3|43875.3|43897.8|43877.8|43892.8|43872.8|3
1730188120000|2024-10-29 07:48:40|43896.1|43876.1|43897.8|43877.8|43897.8|43877.8|43896.1|43876.1|0
1730188130000|2024-10-29 07:48:50|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|1
1730188140000|2024-10-29 07:49:00|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|2
1730188150000|2024-10-29 07:49:10|||||||||1
1730188160000|2024-10-29 07:49:20|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|4
1730188170000|2024-10-29 07:49:30|43903.7|43883.7|43900.3|43880.3|43903.7|43883.7|43900.3|43880.3|12
1730188180000|2024-10-29 07:49:40|43897|43877|43900.3|43880.3|43900.3|43880.3|43897|43877|10
1730188190000|2024-10-29 07:49:50|43901.1|43881.1|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|3
1730188200000|2024-10-29 07:50:00|43900.3|43880.3|43901.1|43881.1|43901.1|43881.1|43900.3|43880.3|2
1730188210000|2024-10-29 07:50:10|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|1
1730188220000|2024-10-29 07:50:20|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1730188230000|2024-10-29 07:50:30|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|3
1730188240000|2024-10-29 07:50:40|43904.5|43884.5|43907.8|43887.8|43907.8|43887.8|43902.8|43882.8|7
1730188250000|2024-10-29 07:50:50|43910.3|43890.3|43910.3|43890.3|43912.8|43892.8|43910.3|43890.3|9
1730188270000|2024-10-29 07:51:10|||||||||1
1730188280000|2024-10-29 07:51:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1730188290000|2024-10-29 07:51:30|43905.3|43885.3|43902.8|43882.8|43905.3|43885.3|43902.8|43882.8|1
1730188310000|2024-10-29 07:51:50|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|5
1730188320000|2024-10-29 07:52:00|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|2
1730188330000|2024-10-29 07:52:10|43911.9|43891.9|43923.6|43903.6|43923.6|43903.6|43911.9|43891.9|9
1730188340000|2024-10-29 07:52:20|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1730188360000|2024-10-29 07:52:40|43927.8|43907.8|43932.8|43912.8|43934.5|43914.5|43927.8|43907.8|6
1730188370000|2024-10-29 07:52:50|43933.6|43913.6|43932.8|43912.8|43936.1|43916.1|43932.8|43912.8|1
1730188380000|2024-10-29 07:53:00|43934.5|43914.5|43930.3|43910.3|43935.3|43915.3|43930.3|43910.3|1
1730188390000|2024-10-29 07:53:10|43929.5|43909.5|43927.8|43907.8|43929.5|43909.5|43927.8|43907.8|1
1730188400000|2024-10-29 07:53:20|43927|43907|43927|43907|43927|43907|43927|43907|0
1730188410000|2024-10-29 07:53:30|43925.3|43905.3|43922.8|43902.8|43925.3|43905.3|43922.8|43902.8|2
1730188420000|2024-10-29 07:53:40|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|1
1730188430000|2024-10-29 07:53:50|43917|43897|43915.3|43895.3|43917|43897|43914.5|43894.5|0
1730188450000|2024-10-29 07:54:10|||||||||1
1730188460000|2024-10-29 07:54:20|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1730188470000|2024-10-29 07:54:30|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|1
1730188480000|2024-10-29 07:54:40|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|0
1730188490000|2024-10-29 07:54:50|43928.6|43908.6|43930.3|43910.3|43935.3|43915.3|43928.6|43908.6|3
1730188500000|2024-10-29 07:55:00|43932|43912|43930.3|43910.3|43934.5|43914.5|43930.3|43910.3|1
1730188510000|2024-10-29 07:55:10|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|1
1730188520000|2024-10-29 07:55:20|43927.8|43907.8|43926.1|43906.1|43927.8|43907.8|43926.1|43906.1|0
1730188540000|2024-10-29 07:55:40|43928.6|43908.6|43928.8|43908.8|43930.3|43910.3|43928.6|43908.6|0
1730188550000|2024-10-29 07:55:50|43925.3|43905.3|43927.8|43907.8|43927.8|43907.8|43925.3|43905.3|0
1730188560000|2024-10-29 07:56:00|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|1
1730188570000|2024-10-29 07:56:10|43929.6|43909.6|43927.8|43907.8|43929.6|43909.6|43927.8|43907.8|2
1730188580000|2024-10-29 07:56:20|43927.1|43907.1|43925.3|43905.3|43927.1|43907.1|43925.3|43905.3|0
1730188600000|2024-10-29 07:56:40|43924.6|43904.6|43919.6|43899.6|43925.3|43905.3|43919.6|43899.6|0
1730188610000|2024-10-29 07:56:50|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1730188620000|2024-10-29 07:57:00|43919.6|43899.6|43917.1|43897.1|43920.3|43900.3|43917.1|43897.1|1
1730188630000|2024-10-29 07:57:10|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.1|43897.1|0
1730188640000|2024-10-29 07:57:20|43917.1|43897.1|43917.1|43897.1|43918.8|43898.8|43917.1|43897.1|1
1730188650000|2024-10-29 07:57:30|43915.3|43895.3|43909.6|43889.6|43915.3|43895.3|43909.6|43889.6|10
1730188670000|2024-10-29 07:57:50|43907.8|43887.8|43905.3|43885.3|43907.8|43887.8|43905.3|43885.3|1
1730188680000|2024-10-29 07:58:00|43909.6|43889.6|43903.8|43883.8|43909.6|43889.6|43903|43883|4
1730188690000|2024-10-29 07:58:10|43903|43883|43900.5|43880.5|43903|43883|43900.5|43880.5|5
1730188700000|2024-10-29 07:58:20|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|0
1730188710000|2024-10-29 07:58:30|43898.9|43878.9|43895.5|43875.5|43898.9|43878.9|43894.7|43874.7|3
1730188720000|2024-10-29 07:58:40|43893|43873|43892.1|43872.1|43893|43873|43889.6|43869.6|4
1730188730000|2024-10-29 07:58:50|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43892.1|43872.1|1
1730188740000|2024-10-29 07:59:00|43897.1|43877.1|43909.6|43889.6|43909.6|43889.6|43897.1|43877.1|7
1730188750000|2024-10-29 07:59:10|43907.1|43887.1|43907.1|43887.1|43909.6|43889.6|43907.1|43887.1|1
1730188760000|2024-10-29 07:59:20|43907.8|43887.8|43907.1|43887.1|43909.6|43889.6|43907.1|43887.1|0
1730188780000|2024-10-29 07:59:40|43906.3|43886.3|43903.8|43883.8|43906.3|43886.3|43903.8|43883.8|0
1730188790000|2024-10-29 07:59:50|43904.6|43884.6|43903.8|43883.8|43907.1|43887.1|43903.8|43883.8|5
1730188800000|2024-10-29 08:00:00|43904.6|43884.6|43897.2|43877.2|43912.1|43892.1|43897.2|43877.2|7
1730188810000|2024-10-29 08:00:10|43889.6|43869.6|43887.1|43867.1|43890.3|43870.3|43887.1|43867.1|4
1730188820000|2024-10-29 08:00:20|43887.8|43867.8|43892.1|43872.1|43892.1|43872.1|43887.8|43867.8|6
1730188830000|2024-10-29 08:00:30|43894.6|43874.6|43904.6|43884.6|43904.6|43884.6|43894.6|43874.6|6
1730188850000|2024-10-29 08:00:50|43902.1|43882.1|43892.1|43872.1|43904.6|43884.6|43889.6|43869.6|8
1730188860000|2024-10-29 08:01:00|43892.8|43872.8|43879.6|43859.6|43895.3|43875.3|43879.6|43859.6|9
1730188870000|2024-10-29 08:01:10|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43872.1|43852.1|3
1730188880000|2024-10-29 08:01:20|43876.3|43856.3|43869.6|43849.6|43876.3|43856.3|43868.8|43848.8|8
1730188890000|2024-10-29 08:01:30|43867.1|43847.1|43864.6|43844.6|43869.6|43849.6|43864.6|43844.6|8
1730188900000|2024-10-29 08:01:40|43862.8|43842.8|43859.6|43839.6|43862.8|43842.8|43859.6|43839.6|6
1730188910000|2024-10-29 08:01:50|43862.1|43842.1|43856.3|43836.3|43862.1|43842.1|43856.3|43836.3|4
1730188920000|2024-10-29 08:02:00|43853|43833|43844.6|43824.6|43853|43833|43842.1|43822.1|4
1730188930000|2024-10-29 08:02:10|43843|43823|43837.1|43817.1|43843|43823|43832.1|43812.1|9
1730188940000|2024-10-29 08:02:20|43834.6|43814.6|43832.1|43812.1|43834.6|43814.6|43832.1|43812.1|4
1730188950000|2024-10-29 08:02:30|||||||||1
1730188960000|2024-10-29 08:02:40|43833.8|43813.8|43832.1|43812.1|43833.8|43813.8|43832.1|43812.1|0
1730188970000|2024-10-29 08:02:50|43832.9|43812.9|43832.1|43812.1|43834.6|43814.6|43832.1|43812.1|5
1730188980000|2024-10-29 08:03:00|43830.5|43810.5|43824.6|43804.6|43830.5|43810.5|43824.6|43804.6|2
1730188990000|2024-10-29 08:03:10|43827.1|43807.1|43819.6|43799.6|43827.1|43807.1|43819.6|43799.6|11
1730189000000|2024-10-29 08:03:20|43821.3|43801.3|43823.8|43803.8|43823.8|43803.8|43821.3|43801.3|10
1730189010000|2024-10-29 08:03:30|43821.3|43801.3|43815.5|43795.5|43821.3|43801.3|43815.5|43795.5|7
1730189020000|2024-10-29 08:03:40|43809.6|43789.6|43801.3|43781.3|43809.6|43789.6|43801.3|43781.3|12
1730189030000|2024-10-29 08:03:50|43800.5|43780.5|43804.6|43784.6|43804.6|43784.6|43798.8|43778.8|5
1730189040000|2024-10-29 08:04:00|43803.8|43783.8|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|1
1730189050000|2024-10-29 08:04:10|43807.1|43787.1|43806.3|43786.3|43808.8|43788.8|43806.3|43786.3|2
1730189060000|2024-10-29 08:04:20|43803|43783|43806.3|43786.3|43806.3|43786.3|43801.3|43781.3|3
1730189070000|2024-10-29 08:04:30|43804.6|43784.6|43798.8|43778.8|43806.3|43786.3|43798.8|43778.8|4
1730189090000|2024-10-29 08:04:50|43796.3|43776.3|43795.5|43775.5|43796.3|43776.3|43795.5|43775.5|11
1730189100000|2024-10-29 08:05:00|||||||||3
1730189110000|2024-10-29 08:05:10|43794.7|43774.7|43795.5|43775.5|43795.5|43775.5|43793|43773|7
1730189130000|2024-10-29 08:05:30|43793|43773|43793|43773|43793|43773|43793|43773|5
1730189140000|2024-10-29 08:05:40|43783.8|43763.8|43781.3|43761.3|43783.8|43763.8|43781.3|43761.3|14
1730189150000|2024-10-29 08:05:50|43778.8|43758.8|43778|43758|43781.3|43761.3|43777.1|43757.1|6
1730189160000|2024-10-29 08:06:00|43776.3|43756.3|43781.3|43761.3|43781.3|43761.3|43776.3|43756.3|5
1730189170000|2024-10-29 08:06:10|43780.5|43760.5|43773.8|43753.8|43780.5|43760.5|43773.8|43753.8|6
1730189180000|2024-10-29 08:06:20|43771.3|43751.3|43773.8|43753.8|43776.3|43756.3|43771.3|43751.3|2
1730189190000|2024-10-29 08:06:30|43771.3|43751.3|43773.8|43753.8|43773.8|43753.8|43771.3|43751.3|5
1730189200000|2024-10-29 08:06:40|43771.3|43751.3|43767.3|43747.3|43771.3|43751.3|43767.3|43747.3|9
1730189210000|2024-10-29 08:06:50|43768|43748|43768|43748|43768|43748|43768|43748|3
1730189220000|2024-10-29 08:07:00|43767.3|43747.3|43767.3|43747.3|43770.5|43750.5|43767.3|43747.3|13
1730189230000|2024-10-29 08:07:10|43768|43748|43768|43748|43770.5|43750.5|43768|43748|0
1730189240000|2024-10-29 08:07:20|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|0
1730189250000|2024-10-29 08:07:30|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|43773.8|43753.8|1
1730189260000|2024-10-29 08:07:40|43776.3|43756.3|43778.8|43758.8|43778.8|43758.8|43776.3|43756.3|10
1730189270000|2024-10-29 08:07:50|||||||||1
1730189280000|2024-10-29 08:08:00|43779.6|43759.6|43773.8|43753.8|43779.6|43759.6|43773.8|43753.8|9
1730189290000|2024-10-29 08:08:10|43775.5|43755.5|43778.8|43758.8|43778.8|43758.8|43773.8|43753.8|1
1730189300000|2024-10-29 08:08:20|43781.3|43761.3|43783.8|43763.8|43783.8|43763.8|43778.8|43758.8|4
1730189310000|2024-10-29 08:08:30|43781.3|43761.3|43786.3|43766.3|43786.3|43766.3|43781.3|43761.3|3
1730189320000|2024-10-29 08:08:40|43785.5|43765.5|43789.6|43769.6|43789.6|43769.6|43778.8|43758.8|11
1730189330000|2024-10-29 08:08:50|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|0
1730189340000|2024-10-29 08:09:00|43790.5|43770.5|43783.8|43763.8|43790.5|43770.5|43783.8|43763.8|5
1730189350000|2024-10-29 08:09:10|43781.3|43761.3|43786.3|43766.3|43786.3|43766.3|43781.3|43761.3|1
1730189360000|2024-10-29 08:09:20|43783.8|43763.8|43788.8|43768.8|43788.8|43768.8|43782.1|43762.1|1
1730189380000|2024-10-29 08:09:40|43791.3|43771.3|43796.3|43776.3|43796.3|43776.3|43791.3|43771.3|1
1730189390000|2024-10-29 08:09:50|43795.5|43775.5|43795.5|43775.5|43798|43778|43793.8|43773.8|2
1730189400000|2024-10-29 08:10:00|43793.8|43773.8|43798.8|43778.8|43800.5|43780.5|43788.8|43768.8|5
1730189410000|2024-10-29 08:10:10|43801.3|43781.3|43823.8|43803.8|43823.8|43803.8|43801.3|43781.3|9
1730189420000|2024-10-29 08:10:20|43826.3|43806.3|43836.3|43816.3|43836.3|43816.3|43826.3|43806.3|3
1730189430000|2024-10-29 08:10:30|43835.5|43815.5|43833.8|43813.8|43836.3|43816.3|43833.8|43813.8|4
1730189440000|2024-10-29 08:10:40|43830.5|43810.5|43828.8|43808.8|43831.3|43811.3|43826.3|43806.3|1
1730189450000|2024-10-29 08:10:50|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|4
1730189460000|2024-10-29 08:11:00|43829.6|43809.6|43828.8|43808.8|43831.3|43811.3|43826.3|43806.3|1
1730189470000|2024-10-29 08:11:10|43831.3|43811.3|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|2
1730189480000|2024-10-29 08:11:20|43828|43808|43826.3|43806.3|43828|43808|43826.3|43806.3|0
1730189490000|2024-10-29 08:11:30|43827.1|43807.1|43828.8|43808.8|43828.8|43808.8|43827.1|43807.1|0
1730189500000|2024-10-29 08:11:40|43826.3|43806.3|43818.8|43798.8|43831.3|43811.3|43818.8|43798.8|6
1730189510000|2024-10-29 08:11:50|43818.1|43798.1|43813.8|43793.8|43818.1|43798.1|43813.8|43793.8|0
1730189520000|2024-10-29 08:12:00|43814.6|43794.6|43823.8|43803.8|43823.8|43803.8|43813.8|43793.8|2
1730189530000|2024-10-29 08:12:10|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|1
1730189540000|2024-10-29 08:12:20|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|1
1730189550000|2024-10-29 08:12:30|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43823.8|43803.8|3
1730189570000|2024-10-29 08:12:50|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1730189580000|2024-10-29 08:13:00|43827.1|43807.1|43823.8|43803.8|43828.8|43808.8|43823.8|43803.8|5
1730189600000|2024-10-29 08:13:20|43823.1|43803.1|43821.3|43801.3|43823.1|43803.1|43818.8|43798.8|3
1730189610000|2024-10-29 08:13:30|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|0
1730189620000|2024-10-29 08:13:40|43821.3|43801.3|43820.6|43800.6|43823.8|43803.8|43820.6|43800.6|0
1730189630000|2024-10-29 08:13:50|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|3
1730189640000|2024-10-29 08:14:00|||||||||12
1730189660000|2024-10-29 08:14:20|43818.1|43798.1|43820.6|43800.6|43821.3|43801.3|43818.1|43798.1|6
1730189670000|2024-10-29 08:14:30|43821.3|43801.3|43813.8|43793.8|43821.3|43801.3|43813.8|43793.8|3
1730189680000|2024-10-29 08:14:40|43814.6|43794.6|43813.8|43793.8|43816.3|43796.3|43813.8|43793.8|0
1730189690000|2024-10-29 08:14:50|43816.3|43796.3|43821.3|43801.3|43821.3|43801.3|43816.3|43796.3|3
1730189700000|2024-10-29 08:15:00|43822.9|43802.9|43818.8|43798.8|43824.6|43804.6|43816.3|43796.3|1
1730189720000|2024-10-29 08:15:20|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|0
1730189730000|2024-10-29 08:15:30|43819.6|43799.6|43818.8|43798.8|43821.3|43801.3|43816.3|43796.3|5
1730189740000|2024-10-29 08:15:40|43818.1|43798.1|43816.3|43796.3|43818.1|43798.1|43816.3|43796.3|2
1730189750000|2024-10-29 08:15:50|43815.6|43795.6|43813.8|43793.8|43815.6|43795.6|43813.8|43793.8|0
1730189760000|2024-10-29 08:16:00|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|43811.3|43791.3|1
1730189770000|2024-10-29 08:16:10|43808.8|43788.8|43808.8|43788.8|43811.3|43791.3|43808.8|43788.8|0
1730189780000|2024-10-29 08:16:20|43808.1|43788.1|43806.3|43786.3|43808.1|43788.1|43806.3|43786.3|1
1730189790000|2024-10-29 08:16:30|43805.6|43785.6|43806.3|43786.3|43806.3|43786.3|43805.6|43785.6|0
1730189800000|2024-10-29 08:16:40|43810.6|43790.6|43811.3|43791.3|43811.3|43791.3|43808.8|43788.8|5
1730189810000|2024-10-29 08:16:50|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.1|43788.1|0
1730189820000|2024-10-29 08:17:00|43808.1|43788.1|43808.8|43788.8|43810.6|43790.6|43808.1|43788.1|0
1730189840000|2024-10-29 08:17:20|43809.6|43789.6|43808.8|43788.8|43809.6|43789.6|43806.3|43786.3|0
1730189850000|2024-10-29 08:17:30|43810.6|43790.6|43820.4|43800.4|43820.4|43800.4|43810.6|43790.6|29
1730189860000|2024-10-29 08:17:40|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|2
1730189870000|2024-10-29 08:17:50|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|43826.4|43806.4|1
1730189880000|2024-10-29 08:18:00|43837.1|43817.1|43835.6|43815.6|43838.9|43818.9|43835.6|43815.6|9
1730189890000|2024-10-29 08:18:10|43836.4|43816.4|43835.6|43815.6|43836.4|43816.4|43835.6|43815.6|0
1730189910000|2024-10-29 08:18:30|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|10
1730189920000|2024-10-29 08:18:40|43826.5|43806.5|43829|43809|43829|43809|43826.5|43806.5|4
1730189930000|2024-10-29 08:18:50|43829.8|43809.8|43832.3|43812.3|43835.7|43815.7|43829.8|43809.8|2
1730189940000|2024-10-29 08:19:00|43835.6|43815.6|43831.5|43811.5|43835.6|43815.6|43831.5|43811.5|1
1730189950000|2024-10-29 08:19:10|43827.3|43807.3|43824.8|43804.8|43827.3|43807.3|43824.8|43804.8|3
1730189970000|2024-10-29 08:19:30|43825.6|43805.6|43829|43809|43829.8|43809.8|43825.6|43805.6|2
1730189980000|2024-10-29 08:19:40|43824.8|43804.8|43826.5|43806.5|43827.3|43807.3|43824.8|43804.8|0
1730189990000|2024-10-29 08:19:50|43824|43804|43827.3|43807.3|43829.8|43809.8|43824|43804|0
1730190000000|2024-10-29 08:20:00|43824.8|43804.8|43827.3|43807.3|43827.3|43807.3|43824|43804|1
1730190010000|2024-10-29 08:20:10|43829|43809|43824|43804|43829|43809|43824|43804|3
1730190020000|2024-10-29 08:20:20|43823.2|43803.2|43820.7|43800.7|43823.2|43803.2|43820.7|43800.7|2
1730190030000|2024-10-29 08:20:30|43820|43800|43817.5|43797.5|43820.7|43800.7|43817.5|43797.5|0
1730190040000|2024-10-29 08:20:40|||||||||3
1730190050000|2024-10-29 08:20:50|43813.2|43793.2|43805.7|43785.7|43813.2|43793.2|43805.7|43785.7|7
1730190060000|2024-10-29 08:21:00|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|43798.2|43778.2|15
1730190070000|2024-10-29 08:21:10|43794|43774|43790.7|43770.7|43794|43774|43790.7|43770.7|4
1730190080000|2024-10-29 08:21:20|43782.3|43762.3|43772.3|43752.3|43782.3|43762.3|43772.3|43752.3|5
1730190100000|2024-10-29 08:21:40|43771.5|43751.5|43764.8|43744.8|43771.5|43751.5|43764|43744|4
1730190110000|2024-10-29 08:21:50|43762.3|43742.3|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|1
1730190120000|2024-10-29 08:22:00|43760.6|43740.6|43764.8|43744.8|43764.8|43744.8|43760.6|43740.6|8
1730190130000|2024-10-29 08:22:10|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|8
1730190140000|2024-10-29 08:22:20|||||||||1
1730190150000|2024-10-29 08:22:30|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764|43744|1
1730190160000|2024-10-29 08:22:40|43767.3|43747.3|43767.3|43747.3|43772.3|43752.3|43767.3|43747.3|10
1730190170000|2024-10-29 08:22:50|43769|43749|43773.1|43753.1|43773.1|43753.1|43767.3|43747.3|1
1730190180000|2024-10-29 08:23:00|43772.3|43752.3|43777.3|43757.3|43777.3|43757.3|43772.3|43752.3|3
1730190190000|2024-10-29 08:23:10|43778.1|43758.1|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|3
1730190200000|2024-10-29 08:23:20|43780.6|43760.6|43782.3|43762.3|43783.1|43763.1|43779.8|43759.8|1
1730190210000|2024-10-29 08:23:30|43780.6|43760.6|43779.8|43759.8|43780.6|43760.6|43779.8|43759.8|1
1730190220000|2024-10-29 08:23:40|43779|43759|43777.3|43757.3|43779|43759|43777.3|43757.3|3
1730190230000|2024-10-29 08:23:50|43778.1|43758.1|43779.8|43759.8|43781.5|43761.5|43778.1|43758.1|9
1730190240000|2024-10-29 08:24:00|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|2
1730190250000|2024-10-29 08:24:10|43785.6|43765.6|43793.1|43773.1|43793.1|43773.1|43785.6|43765.6|4
1730190260000|2024-10-29 08:24:20|43792.3|43772.3|43790.6|43770.6|43792.3|43772.3|43790.6|43770.6|4
1730190270000|2024-10-29 08:24:30|43792.3|43772.3|43792.3|43772.3|43794.8|43774.8|43792.3|43772.3|0
1730190280000|2024-10-29 08:24:40|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|1
1730190290000|2024-10-29 08:24:50|43789|43769|43792.3|43772.3|43792.3|43772.3|43787.3|43767.3|1
1730190300000|2024-10-29 08:25:00|43789.8|43769.8|43787.3|43767.3|43789.8|43769.8|43787.3|43767.3|3
1730190310000|2024-10-29 08:25:10|43782.3|43762.3|43777.3|43757.3|43782.3|43762.3|43777.3|43757.3|0
1730190320000|2024-10-29 08:25:20|43775.8|43755.8|43774.8|43754.8|43775.8|43755.8|43772.3|43752.3|5
1730190330000|2024-10-29 08:25:30|43779.8|43759.8|43782.3|43762.3|43784|43764|43779.8|43759.8|2
1730190340000|2024-10-29 08:25:40|43777.3|43757.3|43774.8|43754.8|43779.8|43759.8|43772.3|43752.3|6
1730190350000|2024-10-29 08:25:50|43772.3|43752.3|43777.3|43757.3|43777.3|43757.3|43772.3|43752.3|2
1730190360000|2024-10-29 08:26:00|43778.1|43758.1|43780.6|43760.6|43780.6|43760.6|43778.1|43758.1|0
1730190370000|2024-10-29 08:26:10|43779.8|43759.8|43784.8|43764.8|43784.8|43764.8|43778.1|43758.1|0
1730190380000|2024-10-29 08:26:20|43783.1|43763.1|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|5
1730190390000|2024-10-29 08:26:30|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|2
1730190400000|2024-10-29 08:26:40|43784|43764|43779.8|43759.8|43784|43764|43779.8|43759.8|0
1730190410000|2024-10-29 08:26:50|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|1
1730190420000|2024-10-29 08:27:00|43777.3|43757.3|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|6
1730190430000|2024-10-29 08:27:10|43779|43759|43777.3|43757.3|43779.8|43759.8|43777.3|43757.3|0
1730190440000|2024-10-29 08:27:20|43779.8|43759.8|43779.1|43759.1|43779.8|43759.8|43779.1|43759.1|2
1730190450000|2024-10-29 08:27:30|43777.3|43757.3|43772.3|43752.3|43777.3|43757.3|43772.3|43752.3|3
1730190460000|2024-10-29 08:27:40|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43764.8|43744.8|0
1730190470000|2024-10-29 08:27:50|43764.8|43744.8|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|0
1730190480000|2024-10-29 08:28:00|43759.8|43739.8|43752.3|43732.3|43759.8|43739.8|43752.3|43732.3|7
1730190490000|2024-10-29 08:28:10|43753.1|43733.1|43757.3|43737.3|43757.3|43737.3|43753.1|43733.1|1
1730190500000|2024-10-29 08:28:20|43762.3|43742.3|43769.8|43749.8|43769.8|43749.8|43762.3|43742.3|2
1730190510000|2024-10-29 08:28:30|43767.3|43747.3|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|3
1730190520000|2024-10-29 08:28:40|43770.6|43750.6|43777.3|43757.3|43777.3|43757.3|43770.6|43750.6|5
1730190530000|2024-10-29 08:28:50|43774.8|43754.8|43777.3|43757.3|43777.3|43757.3|43774.8|43754.8|2
1730190540000|2024-10-29 08:29:00|43780.6|43760.6|43798.9|43778.9|43798.9|43778.9|43780.6|43760.6|7
1730190550000|2024-10-29 08:29:10|43805.6|43785.6|43809.8|43789.8|43809.8|43789.8|43804.8|43784.8|2
1730190560000|2024-10-29 08:29:20|43809.1|43789.1|43812.3|43792.3|43812.3|43792.3|43807.3|43787.3|1
1730190570000|2024-10-29 08:29:30|43811.6|43791.6|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|2
1730190580000|2024-10-29 08:29:40|43804.8|43784.8|43807.3|43787.3|43807.3|43787.3|43804.8|43784.8|1
1730190590000|2024-10-29 08:29:50|43809.8|43789.8|44024.7|44004.7|44024.7|44004.7|43809.8|43789.8|280
1730190600000|2024-10-29 08:30:00|44029.5|44009.5|44256.2|44236.2|44257|44237|44029.5|44009.5|345
1730190610000|2024-10-29 08:30:10|44262|44242|44246.1|44226.1|44272|44252|44232|44212|225
1730190620000|2024-10-29 08:30:20|44244.3|44224.3|44175.3|44155.3|44253.6|44233.6|44175.3|44155.3|133
1730190630000|2024-10-29 08:30:30|44177.8|44157.8|44170.3|44150.3|44179.5|44159.5|44145.3|44125.3|89
1730190640000|2024-10-29 08:30:40|44172|44152|44140.3|44120.3|44183.6|44163.6|44140.3|44120.3|86
1730190650000|2024-10-29 08:30:50|44141.1|44121.1|44062|44042|44141.1|44121.1|44058.7|44038.7|107
1730190660000|2024-10-29 08:31:00|44069.5|44049.5|44102|44082|44112.8|44092.8|44069.5|44049.5|48
1730190670000|2024-10-29 08:31:10|44101.2|44081.2|44105.3|44085.3|44107|44087|44077|44057|32
1730190680000|2024-10-29 08:31:20|44103.6|44083.6|44198.6|44178.6|44207.8|44187.8|44103.6|44083.6|142
1730190690000|2024-10-29 08:31:30|44196.1|44176.1|44231.1|44211.1|44231.1|44211.1|44178.6|44158.6|86
1730190700000|2024-10-29 08:31:40|44229.3|44209.3|44191.1|44171.1|44231.1|44211.1|44183.6|44163.6|48
1730190710000|2024-10-29 08:31:50|44188.6|44168.6|44178.6|44158.6|44188.6|44168.6|44178.6|44158.6|48
1730190720000|2024-10-29 08:32:00|44183.6|44163.6|44233.6|44213.6|44233.6|44213.6|44181.1|44161.1|59
1730190730000|2024-10-29 08:32:10|44238.6|44218.6|44250.3|44230.3|44268.6|44248.6|44233.6|44213.6|57
1730190740000|2024-10-29 08:32:20|44246.1|44226.1|44266.8|44246.8|44266.8|44246.8|44246.1|44226.1|78
1730190750000|2024-10-29 08:32:30|44266.1|44246.1|44246.1|44226.1|44273.6|44253.6|44233.6|44213.6|74
1730190760000|2024-10-29 08:32:40|44248.6|44228.6|44228.6|44208.6|44248.6|44228.6|44228.6|44208.6|16
1730190770000|2024-10-29 08:32:50|44231.1|44211.1|44193.6|44173.6|44231.1|44211.1|44192.8|44172.8|45
1730190780000|2024-10-29 08:33:00|44199.4|44179.4|44191.1|44171.1|44211.1|44191.1|44186.1|44166.1|174
1730190790000|2024-10-29 08:33:10|44188.6|44168.6|44153.6|44133.6|44188.6|44168.6|44152|44132|52
1730190800000|2024-10-29 08:33:20|44154.4|44134.4|44173.6|44153.6|44173.6|44153.6|44153.6|44133.6|22
1730190810000|2024-10-29 08:33:30|44172|44152|44163.6|44143.6|44172|44152|44160.3|44140.3|19
1730190820000|2024-10-29 08:33:40|44164.4|44144.4|44154.4|44134.4|44181.1|44161.1|44152.8|44132.8|34
1730190830000|2024-10-29 08:33:50|44157.8|44137.8|44191.1|44171.1|44191.1|44171.1|44157.8|44137.8|78
1730190840000|2024-10-29 08:34:00|44201.1|44181.1|44263.6|44243.6|44263.6|44243.6|44201.1|44181.1|46
1730190850000|2024-10-29 08:34:10|44261.1|44241.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|23
1730190860000|2024-10-29 08:34:20|44263.6|44243.6|44303.6|44283.6|44306.1|44286.1|44263.6|44243.6|110
1730190870000|2024-10-29 08:34:30|44304.4|44284.4|44286.1|44266.1|44304.4|44284.4|44283.6|44263.6|40
1730190880000|2024-10-29 08:34:40|44285.3|44265.3|44271.1|44251.1|44288.6|44268.6|44271.1|44251.1|26
1730190890000|2024-10-29 08:34:50|44268.6|44248.6|44268.6|44248.6|44271.1|44251.1|44266.9|44246.9|19
1730190900000|2024-10-29 08:35:00|44271.1|44251.1|44298.6|44278.6|44298.6|44278.6|44268.6|44248.6|36
1730190910000|2024-10-29 08:35:10|44299.4|44279.4|44303.6|44283.6|44325.3|44305.3|44299.4|44279.4|53
1730190920000|2024-10-29 08:35:20|44301.1|44281.1|44283.6|44263.6|44301.1|44281.1|44275.3|44255.3|81
1730190930000|2024-10-29 08:35:30|44281.9|44261.9|44300.1|44280.1|44301.9|44281.9|44280.3|44260.3|34
1730190940000|2024-10-29 08:35:40|44303.4|44283.4|44305.1|44285.1|44310.1|44290.1|44298.4|44278.4|68
1730190950000|2024-10-29 08:35:50|44302.6|44282.6|44275.1|44255.1|44302.6|44282.6|44270.9|44250.9|34
1730190960000|2024-10-29 08:36:00|44275.9|44255.9|44313.4|44293.4|44313.4|44293.4|44275.1|44255.1|20
1730190970000|2024-10-29 08:36:10|44315.1|44295.1|44352.6|44332.6|44352.6|44332.6|44315.1|44295.1|55
1730190980000|2024-10-29 08:36:20|44350.1|44330.1|44350.1|44330.1|44355.1|44335.1|44345.1|44325.1|43
1730190990000|2024-10-29 08:36:30|44350.9|44330.9|44342.6|44322.6|44355.1|44335.1|44336.9|44316.9|39
1730191000000|2024-10-29 08:36:40|44341.9|44321.9|44324.2|44304.2|44341.9|44321.9|44310.9|44290.9|161
1730191010000|2024-10-29 08:36:50|44323.4|44303.4|44340|44320|44340|44320|44320.9|44300.9|30
1730191020000|2024-10-29 08:37:00|44344.2|44324.2|44336.7|44316.7|44354.2|44334.2|44336.7|44316.7|82
1730191030000|2024-10-29 08:37:10|44335.9|44315.9|44294.2|44274.2|44335.9|44315.9|44294.2|44274.2|42
1730191040000|2024-10-29 08:37:20|44291.7|44271.7|44269|44249|44291.7|44271.7|44267.6|44247.6|69
1730191050000|2024-10-29 08:37:30|44275|44255|44264.2|44244.2|44276.7|44256.7|44264.2|44244.2|29
1730191060000|2024-10-29 08:37:40|44261.7|44241.7|44253.4|44233.4|44263.4|44243.4|44253.4|44233.4|23
1730191070000|2024-10-29 08:37:50|44252.6|44232.6|44283.4|44263.4|44288.4|44268.4|44245.9|44225.9|26
1730191080000|2024-10-29 08:38:00|44293.4|44273.4|44265.9|44245.9|44298.4|44278.4|44265.9|44245.9|82
1730191090000|2024-10-29 08:38:10|44265.1|44245.1|44220.1|44200.1|44265.1|44245.1|44212.6|44192.6|66
1730191100000|2024-10-29 08:38:20|44216.7|44196.7|44242.6|44222.6|44242.6|44222.6|44216.7|44196.7|36
1730191110000|2024-10-29 08:38:30|44243.4|44223.4|44225.1|44205.1|44245.1|44225.1|44225.1|44205.1|24
1730191120000|2024-10-29 08:38:40|44223.4|44203.4|44230.1|44210.1|44232.6|44212.6|44215.9|44195.9|20
1730191130000|2024-10-29 08:38:50|44231.9|44211.9|44235.1|44215.1|44235.1|44215.1|44231.9|44211.9|10
1730191140000|2024-10-29 08:39:00|44235.9|44215.9|44241.9|44221.9|44250.1|44230.1|44235.9|44215.9|9
1730191150000|2024-10-29 08:39:10|44237.7|44217.7|44231.9|44211.9|44237.7|44217.7|44230.2|44210.2|32
1730191160000|2024-10-29 08:39:20|44230.2|44210.2|44260.2|44240.2|44260.2|44240.2|44230.2|44210.2|23
1730191170000|2024-10-29 08:39:30|44256.9|44236.9|44270.2|44250.2|44274.4|44254.4|44242.7|44222.7|66
1730191180000|2024-10-29 08:39:40|44273.4|44253.4|44292.7|44272.7|44295.2|44275.2|44273.4|44253.4|12
1730191190000|2024-10-29 08:39:50|44290.2|44270.2|44315.2|44295.2|44330.2|44310.2|44290.2|44270.2|40
1730191200000|2024-10-29 08:40:00|44320.9|44300.9|44315.2|44295.2|44322.7|44302.7|44311.9|44291.9|20
1730191210000|2024-10-29 08:40:10|44315.9|44295.9|44322.7|44302.7|44322.7|44302.7|44310.2|44290.2|23
1730191220000|2024-10-29 08:40:20|44324.2|44304.2|44340.2|44320.2|44350.2|44330.2|44324.2|44304.2|64
1730191230000|2024-10-29 08:40:30|44335.2|44315.2|44344.4|44324.4|44345.9|44325.9|44335.2|44315.2|21
1730191240000|2024-10-29 08:40:40|44345.2|44325.2|44335.2|44315.2|44345.2|44325.2|44335.2|44315.2|27
1730191250000|2024-10-29 08:40:50|44330.2|44310.2|44296.9|44276.9|44330.2|44310.2|44296.9|44276.9|55
1730191260000|2024-10-29 08:41:00|44295.2|44275.2|44297.7|44277.7|44300.2|44280.2|44293.4|44273.4|18
1730191270000|2024-10-29 08:41:10|44296.9|44276.9|44265.9|44245.9|44296.9|44276.9|44263.4|44243.4|24
1730191280000|2024-10-29 08:41:20|44267.7|44247.7|44282.7|44262.7|44282.7|44262.7|44267.7|44247.7|15
1730191290000|2024-10-29 08:41:30|44287.7|44267.7|44290.9|44270.9|44290.9|44270.9|44287.7|44267.7|2
1730191300000|2024-10-29 08:41:40|44290.2|44270.2|44287.7|44267.7|44290.2|44270.2|44287.7|44267.7|6
1730191310000|2024-10-29 08:41:50|44290.2|44270.2|44285.9|44265.9|44293.4|44273.4|44285.9|44265.9|17
1730191320000|2024-10-29 08:42:00|44284.2|44264.2|44285.2|44265.2|44285.9|44265.9|44284.2|44264.2|7
1730191330000|2024-10-29 08:42:10|44285.9|44265.9|44285.2|44265.2|44288.4|44268.4|44283.4|44263.4|6
1730191340000|2024-10-29 08:42:20|||||||||1
1730191350000|2024-10-29 08:42:30|44285.9|44265.9|44296.9|44276.9|44312.7|44292.7|44280.9|44260.9|23
1730191360000|2024-10-29 08:42:40|44295.2|44275.2|44289.4|44269.4|44300.2|44280.2|44289.4|44269.4|6
1730191370000|2024-10-29 08:42:50|44290.2|44270.2|44285.9|44265.9|44290.2|44270.2|44285.9|44265.9|9
1730191380000|2024-10-29 08:43:00|44285.2|44265.2|44285.9|44265.9|44288.4|44268.4|44282.7|44262.7|10
1730191390000|2024-10-29 08:43:10|44286.7|44266.7|44290.9|44270.9|44290.9|44270.9|44286.7|44266.7|1
1730191400000|2024-10-29 08:43:20|44291.7|44271.7|44293.4|44273.4|44296.7|44276.7|44291.7|44271.7|11
1730191410000|2024-10-29 08:43:30|44292.7|44272.7|44290.2|44270.2|44293.4|44273.4|44290.2|44270.2|25
1730191420000|2024-10-29 08:43:40|44291.9|44271.9|44295.2|44275.2|44300.2|44280.2|44291.9|44271.9|4
1730191430000|2024-10-29 08:43:50|44295.9|44275.9|44292.7|44272.7|44295.9|44275.9|44292.7|44272.7|27
1730191440000|2024-10-29 08:44:00|44287.7|44267.7|44303.4|44283.4|44303.4|44283.4|44287.7|44267.7|12
1730191450000|2024-10-29 08:44:10|44305.9|44285.9|44308.4|44288.4|44312.7|44292.7|44305.9|44285.9|1
1730191460000|2024-10-29 08:44:20|44309.4|44289.4|44292.7|44272.7|44310.2|44290.2|44291.9|44271.9|7
1730191470000|2024-10-29 08:44:30|44294.4|44274.4|44295.2|44275.2|44295.2|44275.2|44290.2|44270.2|7
1730191480000|2024-10-29 08:44:40|||||||||3
1730191490000|2024-10-29 08:44:50|44291.9|44271.9|44275.2|44255.2|44292.7|44272.7|44275.2|44255.2|28
1730191500000|2024-10-29 08:45:00|44274.4|44254.4|44255.9|44235.9|44274.4|44254.4|44251.7|44231.7|22
1730191510000|2024-10-29 08:45:10|44257.7|44237.7|44245.2|44225.2|44257.7|44237.7|44245.2|44225.2|13
1730191520000|2024-10-29 08:45:20|44246.7|44226.7|44240.2|44220.2|44252.7|44232.7|44240.2|44220.2|12
1730191530000|2024-10-29 08:45:30|44238.4|44218.4|44235.2|44215.2|44240.2|44220.2|44233.6|44213.6|10
1730191540000|2024-10-29 08:45:40|44236.7|44216.7|44235.2|44215.2|44236.7|44216.7|44219.4|44199.4|50
1730191550000|2024-10-29 08:45:50|44229.4|44209.4|44225.2|44205.2|44229.4|44209.4|44222.7|44202.7|38
1730191560000|2024-10-29 08:46:00|44228.5|44208.5|44261.7|44241.7|44271.7|44251.7|44226|44206|40
1730191570000|2024-10-29 08:46:10|44261|44241|44256.7|44236.7|44261|44241|44249.2|44229.2|8
1730191580000|2024-10-29 08:46:20|44257.5|44237.5|44256|44236|44262.5|44242.5|44256|44236|9
1730191590000|2024-10-29 08:46:30|44256.7|44236.7|44251.7|44231.7|44256.7|44236.7|44251.7|44231.7|2
1730191600000|2024-10-29 08:46:40|44251|44231|44263.5|44243.5|44263.5|44243.5|44246.7|44226.7|17
1730191610000|2024-10-29 08:46:50|44266.7|44246.7|44261.7|44241.7|44271.7|44251.7|44261.7|44241.7|4
1730191620000|2024-10-29 08:47:00|44258.5|44238.5|44244.2|44224.2|44258.5|44238.5|44243.5|44223.5|8
1730191630000|2024-10-29 08:47:10|44245|44225|44249.2|44229.2|44250|44230|44244.2|44224.2|8
1730191640000|2024-10-29 08:47:20|44252.7|44232.7|44281|44261|44281|44261|44252.7|44232.7|19
1730191650000|2024-10-29 08:47:30|44281.7|44261.7|44284.2|44264.2|44286|44266|44281|44261|1
1730191670000|2024-10-29 08:47:50|44283.5|44263.5|44264.2|44244.2|44283.5|44263.5|44264.2|44244.2|17
1730191680000|2024-10-29 08:48:00|44263.5|44243.5|44266.7|44246.7|44266.7|44246.7|44256.7|44236.7|8
1730191690000|2024-10-29 08:48:10|44270.2|44250.2|44276.7|44256.7|44277.5|44257.5|44270.2|44250.2|6
1730191700000|2024-10-29 08:48:20|44277.5|44257.5|44276.7|44256.7|44281.7|44261.7|44276.7|44256.7|12
1730191710000|2024-10-29 08:48:30|44281.7|44261.7|44276.7|44256.7|44281.7|44261.7|44276.7|44256.7|4
1730191720000|2024-10-29 08:48:40|44281.7|44261.7|44286.7|44266.7|44286.7|44266.7|44281.7|44261.7|6
1730191730000|2024-10-29 08:48:50|44291.7|44271.7|44300.8|44280.8|44300.8|44280.8|44291.7|44271.7|14
1730191740000|2024-10-29 08:49:00|44304.2|44284.2|44311.7|44291.7|44311.7|44291.7|44304.2|44284.2|9
1730191750000|2024-10-29 08:49:10|44313.5|44293.5|44326.7|44306.7|44326.7|44306.7|44313.5|44293.5|17
1730191760000|2024-10-29 08:49:20|44326|44306|44321.7|44301.7|44334.2|44314.2|44321.7|44301.7|17
1730191770000|2024-10-29 08:49:30|44320|44300|44321.7|44301.7|44325|44305|44320|44300|24
1730191780000|2024-10-29 08:49:40|44321|44301|44316.7|44296.7|44321.7|44301.7|44316.7|44296.7|6
1730191790000|2024-10-29 08:49:50|44321.7|44301.7|44334.2|44314.2|44334.2|44314.2|44319.2|44299.2|8
1730191800000|2024-10-29 08:50:00|44336.7|44316.7|44316.7|44296.7|44336.7|44316.7|44315|44295|12
1730191810000|2024-10-29 08:50:10|44316|44296|44311.7|44291.7|44316.7|44296.7|44311.7|44291.7|4
1730191820000|2024-10-29 08:50:20|44312.5|44292.5|44314.2|44294.2|44314.2|44294.2|44312.5|44292.5|5
1730191830000|2024-10-29 08:50:30|44316|44296|44309.2|44289.2|44316|44296|44306.7|44286.7|32
1730191840000|2024-10-29 08:50:40|44308.5|44288.5|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|3
1730191850000|2024-10-29 08:50:50|44311.7|44291.7|44316.7|44296.7|44316.7|44296.7|44311.7|44291.7|5
1730191860000|2024-10-29 08:51:00|44319.2|44299.2|44321.7|44301.7|44324.2|44304.2|44319.2|44299.2|7
1730191870000|2024-10-29 08:51:10|44322.5|44302.5|44326.7|44306.7|44326.7|44306.7|44321.7|44301.7|4
1730191880000|2024-10-29 08:51:20|44327.5|44307.5|44321.7|44301.7|44329.2|44309.2|44321.7|44301.7|9
1730191890000|2024-10-29 08:51:30|44325.2|44305.2|44321.7|44301.7|44326.7|44306.7|44321.7|44301.7|8
1730191900000|2024-10-29 08:51:40|44324.2|44304.2|44319.2|44299.2|44324.2|44304.2|44319.2|44299.2|5
1730191910000|2024-10-29 08:51:50|44320|44300|44324.2|44304.2|44324.2|44304.2|44319.2|44299.2|9
1730191920000|2024-10-29 08:52:00|44323.5|44303.5|44314.3|44294.3|44323.5|44303.5|44314.3|44294.3|4
1730191930000|2024-10-29 08:52:10|44313.5|44293.5|44322.5|44302.5|44334.3|44314.3|44311.8|44291.8|31
1730191940000|2024-10-29 08:52:20|44323.3|44303.3|44316.8|44296.8|44331|44311|44314.3|44294.3|21
1730191950000|2024-10-29 08:52:30|44319.3|44299.3|44306.8|44286.8|44319.3|44299.3|44306.8|44286.8|8
1730191960000|2024-10-29 08:52:40|44304.3|44284.3|44294.3|44274.3|44304.3|44284.3|44294.3|44274.3|25
1730191970000|2024-10-29 08:52:50|44291.8|44271.8|44309.3|44289.3|44309.3|44289.3|44286.8|44266.8|18
1730191980000|2024-10-29 08:53:00|44308.5|44288.5|44298.5|44278.5|44308.5|44288.5|44296.8|44276.8|43
1730191990000|2024-10-29 08:53:10|44301.8|44281.8|44307.5|44287.5|44307.5|44287.5|44296.8|44276.8|8
1730192000000|2024-10-29 08:53:20|44306.8|44286.8|44289.3|44269.3|44306.8|44286.8|44289.3|44269.3|11
1730192010000|2024-10-29 08:53:30|44281.8|44261.8|44267.5|44247.5|44281.8|44261.8|44267.5|44247.5|12
1730192020000|2024-10-29 08:53:40|44266.8|44246.8|44261.8|44241.8|44266.8|44246.8|44261.8|44241.8|1
1730192030000|2024-10-29 08:53:50|44256.8|44236.8|44258.3|44238.3|44261|44241|44256.8|44236.8|12
1730192040000|2024-10-29 08:54:00|44261.8|44241.8|44280|44260|44280|44260|44261.8|44241.8|12
1730192050000|2024-10-29 08:54:10|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44274.3|44254.3|10
1730192060000|2024-10-29 08:54:20|44276.8|44256.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|20
1730192070000|2024-10-29 08:54:30|44272.5|44252.5|44289.3|44269.3|44289.3|44269.3|44271.8|44251.8|11
1730192080000|2024-10-29 08:54:40|44288.5|44268.5|44271.8|44251.8|44289.3|44269.3|44271.8|44251.8|26
1730192090000|2024-10-29 08:54:50|44276.8|44256.8|44271.8|44251.8|44276.8|44256.8|44271.8|44251.8|4
1730192100000|2024-10-29 08:55:00|44275|44255|44276.8|44256.8|44276.8|44256.8|44261.8|44241.8|33
1730192110000|2024-10-29 08:55:10|44276|44256|44279.3|44259.3|44279.3|44259.3|44271|44251|23
1730192120000|2024-10-29 08:55:20|44281|44261|44281|44261|44281|44261|44281|44261|0
1730192130000|2024-10-29 08:55:30|44279.3|44259.3|44284.3|44264.3|44284.3|44264.3|44279.3|44259.3|8
1730192140000|2024-10-29 08:55:40|44285|44265|44281.8|44261.8|44286.8|44266.8|44276.8|44256.8|15
1730192150000|2024-10-29 08:55:50|44276.8|44256.8|44266.8|44246.8|44276.8|44256.8|44266.8|44246.8|0
1730192160000|2024-10-29 08:56:00|44262.5|44242.5|44266.8|44246.8|44271.8|44251.8|44261.8|44241.8|1
1730192180000|2024-10-29 08:56:20|44261.8|44241.8|44261|44241|44261.8|44241.8|44261|44241|2
1730192190000|2024-10-29 08:56:30|44261.8|44241.8|44251.8|44231.8|44261.8|44241.8|44251.8|44231.8|2
1730192200000|2024-10-29 08:56:40|44249.3|44229.3|44241.8|44221.8|44251.8|44231.8|44241.8|44221.8|16
1730192210000|2024-10-29 08:56:50|44240|44220|44249.3|44229.3|44249.3|44229.3|44240|44220|11
1730192220000|2024-10-29 08:57:00|44251.8|44231.8|44256.8|44236.8|44261.8|44241.8|44251.8|44231.8|3
1730192230000|2024-10-29 08:57:10|44261.8|44241.8|44243.5|44223.5|44264.3|44244.3|44243.5|44223.5|24
1730192240000|2024-10-29 08:57:20|44241.8|44221.8|44246|44226|44246|44226|44241.8|44221.8|18
1730192250000|2024-10-29 08:57:30|44248.5|44228.5|44251|44231|44251|44231|44248.5|44228.5|8
1730192260000|2024-10-29 08:57:40|44248.5|44228.5|44248.5|44228.5|44248.5|44228.5|44246|44226|4
1730192270000|2024-10-29 08:57:50|44247.7|44227.7|44248.5|44228.5|44249.3|44229.3|44246|44226|20
1730192280000|2024-10-29 08:58:00|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|44250.2|44230.2|1
1730192290000|2024-10-29 08:58:10|44251|44231|44246|44226|44258.5|44238.5|44246|44226|31
1730192300000|2024-10-29 08:58:20|44247.7|44227.7|44248.5|44228.5|44248.5|44228.5|44247.7|44227.7|2
1730192310000|2024-10-29 08:58:30|44250.2|44230.2|44248.5|44228.5|44251|44231|44248.5|44228.5|2
1730192330000|2024-10-29 08:58:50|44247.7|44227.7|44246|44226|44247.7|44227.7|44243.5|44223.5|4
1730192340000|2024-10-29 08:59:00|44243.5|44223.5|44248.5|44228.5|44248.5|44228.5|44243.5|44223.5|3
1730192350000|2024-10-29 08:59:10|44249.3|44229.3|44248.5|44228.5|44256|44236|44246.9|44226.9|15
1730192360000|2024-10-29 08:59:20|44245.2|44225.2|44241|44221|44245.2|44225.2|44232.7|44212.7|23
1730192370000|2024-10-29 08:59:30|44240.2|44220.2|44241.8|44221.8|44243.5|44223.5|44238.5|44218.5|7
1730192380000|2024-10-29 08:59:40|44243.5|44223.5|44258.5|44238.5|44263.5|44243.5|44243.5|44223.5|31
1730192390000|2024-10-29 08:59:50|44260.2|44240.2|44266|44246|44268.5|44248.5|44259.3|44239.3|25
1730192400000|2024-10-29 09:00:00|44263.5|44243.5|44271|44251|44271|44251|44263.5|44243.5|19
1730192410000|2024-10-29 09:00:10|44270.2|44250.2|44276.8|44256.8|44283.5|44263.5|44263.5|44243.5|26
1730192420000|2024-10-29 09:00:20|44278.5|44258.5|44293.3|44273.3|44293.3|44273.3|44278.5|44258.5|38
1730192430000|2024-10-29 09:00:30|44292.6|44272.6|44314.3|44294.3|44314.3|44294.3|44292.6|44272.6|34
1730192440000|2024-10-29 09:00:40|44315.8|44295.8|44303.5|44283.5|44319.3|44299.3|44301.8|44281.8|8
1730192450000|2024-10-29 09:00:50|44306|44286|44311.8|44291.8|44311.8|44291.8|44306|44286|21
1730192460000|2024-10-29 09:01:00|44313.5|44293.5|44332.6|44312.6|44332.6|44312.6|44313.5|44293.5|19
1730192470000|2024-10-29 09:01:10|44334.3|44314.3|44391.8|44371.8|44393.3|44373.3|44334.3|44314.3|84
1730192480000|2024-10-29 09:01:20|44392.6|44372.6|44391|44371|44407.6|44387.6|44391|44371|39
1730192490000|2024-10-29 09:01:30|44388.5|44368.5|44346.8|44326.8|44388.5|44368.5|44344.3|44324.3|46
1730192500000|2024-10-29 09:01:40|44344.3|44324.3|44316.8|44296.8|44344.3|44324.3|44316.8|44296.8|17
1730192510000|2024-10-29 09:01:50|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44306.8|44286.8|5
1730192520000|2024-10-29 09:02:00|44316.8|44296.8|44364.3|44344.3|44364.3|44344.3|44316.8|44296.8|40
1730192530000|2024-10-29 09:02:10|44366.8|44346.8|44374.3|44354.3|44377.6|44357.6|44366.8|44346.8|14
1730192540000|2024-10-29 09:02:20|44376|44356|44356.8|44336.8|44379.3|44359.3|44356.8|44336.8|9
1730192550000|2024-10-29 09:02:30|44359.3|44339.3|44353.5|44333.5|44359.3|44339.3|44353.5|44333.5|1
1730192560000|2024-10-29 09:02:40|44351.8|44331.8|44354.3|44334.3|44356.8|44336.8|44349.3|44329.3|10
1730192570000|2024-10-29 09:02:50|44351.8|44331.8|44386.8|44366.8|44386.8|44366.8|44351.8|44331.8|20
1730192580000|2024-10-29 09:03:00|44381.8|44361.8|44379.3|44359.3|44386.8|44366.8|44377.6|44357.6|7
1730192600000|2024-10-29 09:03:20|44380.1|44360.1|44400.1|44380.1|44402.6|44382.6|44380.1|44360.1|17
1730192610000|2024-10-29 09:03:30|44399.3|44379.3|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|0
1730192620000|2024-10-29 09:03:40|44395.1|44375.1|44389.3|44369.3|44395.1|44375.1|44389.3|44369.3|11
1730192630000|2024-10-29 09:03:50|44390.1|44370.1|44384.3|44364.3|44390.1|44370.1|44381.8|44361.8|7
1730192640000|2024-10-29 09:04:00|44385.1|44365.1|44389.3|44369.3|44389.3|44369.3|44381.8|44361.8|8
1730192650000|2024-10-29 09:04:10|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|2
1730192660000|2024-10-29 09:04:20|44391|44371|44386.8|44366.8|44391.8|44371.8|44386.8|44366.8|32
1730192670000|2024-10-29 09:04:30|44391.8|44371.8|44389.3|44369.3|44391.8|44371.8|44386.8|44366.8|1
1730192680000|2024-10-29 09:04:40|44386.8|44366.8|44390.8|44370.8|44390.8|44370.8|44386.8|44366.8|10
1730192690000|2024-10-29 09:04:50|44393.3|44373.3|44374.3|44354.3|44395.1|44375.1|44374.3|44354.3|11
1730192700000|2024-10-29 09:05:00|44376.8|44356.8|44379.3|44359.3|44381.8|44361.8|44374.3|44354.3|4
1730192710000|2024-10-29 09:05:10|44376.8|44356.8|44379.3|44359.3|44379.3|44359.3|44376|44356|9
1730192720000|2024-10-29 09:05:20|44376.8|44356.8|44371.8|44351.8|44379.3|44359.3|44371.8|44351.8|61
1730192730000|2024-10-29 09:05:30|44374.3|44354.3|44364.3|44344.3|44374.3|44354.3|44361.8|44341.8|10
1730192740000|2024-10-29 09:05:40|44369.3|44349.3|44369.3|44349.3|44371.8|44351.8|44369.3|44349.3|6
1730192750000|2024-10-29 09:05:50|44366.8|44346.8|44363.5|44343.5|44366.8|44346.8|44363.5|44343.5|4
1730192760000|2024-10-29 09:06:00|44361|44341|44364.3|44344.3|44364.3|44344.3|44359.3|44339.3|16
1730192770000|2024-10-29 09:06:10|44366|44346|44374.3|44354.3|44374.3|44354.3|44366|44346|2
1730192780000|2024-10-29 09:06:20|44375.1|44355.1|44384.3|44364.3|44384.3|44364.3|44375.1|44355.1|4
1730192790000|2024-10-29 09:06:30|44386.8|44366.8|44391.8|44371.8|44391.8|44371.8|44386.8|44366.8|11
1730192800000|2024-10-29 09:06:40|44389.3|44369.3|44387.6|44367.6|44391.8|44371.8|44387.6|44367.6|42
1730192810000|2024-10-29 09:06:50|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|2
1730192820000|2024-10-29 09:07:00|44394.3|44374.3|44391.8|44371.8|44397.6|44377.6|44391.8|44371.8|20
1730192830000|2024-10-29 09:07:10|44387.6|44367.6|44374.3|44354.3|44391.8|44371.8|44371.8|44351.8|15
1730192840000|2024-10-29 09:07:20|44375.1|44355.1|44386|44366|44386|44366|44375.1|44355.1|11
1730192850000|2024-10-29 09:07:30|44381.8|44361.8|44381.8|44361.8|44386.8|44366.8|44380.1|44360.1|2
1730192860000|2024-10-29 09:07:40|44381|44361|44384.3|44364.3|44384.3|44364.3|44379.3|44359.3|7
1730192870000|2024-10-29 09:07:50|44386.8|44366.8|44385.1|44365.1|44386.8|44366.8|44384.3|44364.3|2
1730192880000|2024-10-29 09:08:00|44385.9|44365.9|44396.8|44376.8|44396.8|44376.8|44385.9|44365.9|8
1730192890000|2024-10-29 09:08:10|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|0
1730192900000|2024-10-29 09:08:20|44395.9|44375.9|44399.3|44379.3|44400.1|44380.1|44395.9|44375.9|4
1730192910000|2024-10-29 09:08:30|44397.6|44377.6|44389.3|44369.3|44397.6|44377.6|44389.3|44369.3|5
1730192920000|2024-10-29 09:08:40|44386.8|44366.8|44384.3|44364.3|44389.3|44369.3|44381|44361|17
1730192930000|2024-10-29 09:08:50|||||||||1
1730192940000|2024-10-29 09:09:00|44389.3|44369.3|44394.3|44374.3|44394.3|44374.3|44389.3|44369.3|4
1730192950000|2024-10-29 09:09:10|44395.1|44375.1|44435.1|44415.1|44435.1|44415.1|44392.6|44372.6|62
1730192960000|2024-10-29 09:09:20|44436.8|44416.8|44431.8|44411.8|44440.1|44420.1|44431.8|44411.8|17
1730192970000|2024-10-29 09:09:30|44433.4|44413.4|44436.8|44416.8|44441.8|44421.8|44433.4|44413.4|20
1730192980000|2024-10-29 09:09:40|44435.1|44415.1|44429.3|44409.3|44439.3|44419.3|44429.3|44409.3|5
1730192990000|2024-10-29 09:09:50|||||||||9
1730193000000|2024-10-29 09:10:00|44426.8|44406.8|44419.3|44399.3|44426.8|44406.8|44411.8|44391.8|13
1730193010000|2024-10-29 09:10:10|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|10
1730193020000|2024-10-29 09:10:20|44426.8|44406.8|44429.3|44409.3|44429.3|44409.3|44426.8|44406.8|2
1730193030000|2024-10-29 09:10:30|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|3
1730193040000|2024-10-29 09:10:40|44426.8|44406.8|44426.8|44406.8|44426.8|44406.8|44426.8|44406.8|14
1730193050000|2024-10-29 09:10:50|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|44419.3|44399.3|7
1730193060000|2024-10-29 09:11:00|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|44421.8|44401.8|6
1730193070000|2024-10-29 09:11:10|44427.6|44407.6|44434.3|44414.3|44436.8|44416.8|44427.6|44407.6|14
1730193080000|2024-10-29 09:11:20|44436.8|44416.8|44436.8|44416.8|44438.4|44418.4|44436.8|44416.8|6
1730193090000|2024-10-29 09:11:30|44439.3|44419.3|44436|44416|44441.8|44421.8|44436|44416|4
1730193100000|2024-10-29 09:11:40|44439.3|44419.3|44436.8|44416.8|44439.3|44419.3|44434.3|44414.3|17
1730193110000|2024-10-29 09:11:50|44438.5|44418.5|44452.6|44432.6|44453.4|44433.4|44438.5|44418.5|19
1730193120000|2024-10-29 09:12:00|44453.4|44433.4|44457.6|44437.6|44457.6|44437.6|44452.6|44432.6|10
1730193130000|2024-10-29 09:12:10|44464.3|44444.3|44475.1|44455.1|44475.1|44455.1|44464.3|44444.3|57
1730193140000|2024-10-29 09:12:20|44474.3|44454.3|44481.8|44461.8|44481.8|44461.8|44474.3|44454.3|31
1730193150000|2024-10-29 09:12:30|44482.6|44462.6|44486.8|44466.8|44486.8|44466.8|44482.6|44462.6|29
1730193160000|2024-10-29 09:12:40|44485.1|44465.1|44481.8|44461.8|44485.1|44465.1|44481.8|44461.8|7
1730193170000|2024-10-29 09:12:50|44484.3|44464.3|44481.8|44461.8|44486.8|44466.8|44478.5|44458.5|14
1730193180000|2024-10-29 09:13:00|44476.8|44456.8|44481.8|44461.8|44481.8|44461.8|44476.8|44456.8|16
1730193190000|2024-10-29 09:13:10|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|7
1730193200000|2024-10-29 09:13:20|44482.6|44462.6|44479.3|44459.3|44484.3|44464.3|44479.3|44459.3|8
1730193210000|2024-10-29 09:13:30|44477.6|44457.6|44476.8|44456.8|44477.6|44457.6|44474.3|44454.3|25
1730193220000|2024-10-29 09:13:40|44479.3|44459.3|44481.8|44461.8|44484.3|44464.3|44476.8|44456.8|16
1730193230000|2024-10-29 09:13:50|44484.3|44464.3|44491.8|44471.8|44491.8|44471.8|44481.8|44461.8|12
1730193240000|2024-10-29 09:14:00|44494.3|44474.3|44476.8|44456.8|44494.3|44474.3|44476.8|44456.8|6
1730193250000|2024-10-29 09:14:10|44481.8|44461.8|44487.6|44467.6|44487.6|44467.6|44481.8|44461.8|8
1730193260000|2024-10-29 09:14:20|44489.3|44469.3|44499.3|44479.3|44499.3|44479.3|44489.3|44469.3|53
1730193270000|2024-10-29 09:14:30|44500.1|44480.1|44513.4|44493.4|44515.1|44495.1|44500.1|44480.1|30
1730193280000|2024-10-29 09:14:40|44515.1|44495.1|44505.1|44485.1|44515.1|44495.1|44505.1|44485.1|24
1730193290000|2024-10-29 09:14:50|44505.9|44485.9|44523.4|44503.4|44523.4|44503.4|44502.6|44482.6|82
1730193300000|2024-10-29 09:15:00|44525.9|44505.9|44515.9|44495.9|44528.4|44508.4|44511.7|44491.7|29
1730193310000|2024-10-29 09:15:10|44515.1|44495.1|44520.9|44500.9|44520.9|44500.9|44515.1|44495.1|26
1730193320000|2024-10-29 09:15:20|44523.4|44503.4|44539.9|44519.9|44539.9|44519.9|44523.4|44503.4|31
1730193330000|2024-10-29 09:15:30|44542.4|44522.4|44530.9|44510.9|44544.9|44524.9|44530.9|44510.9|12
1730193340000|2024-10-29 09:15:40|44528.4|44508.4|44528.4|44508.4|44533.4|44513.4|44528.4|44508.4|5
1730193350000|2024-10-29 09:15:50|44530.9|44510.9|44528.4|44508.4|44533.4|44513.4|44528.4|44508.4|26
1730193360000|2024-10-29 09:16:00|44530.9|44510.9|44530.9|44510.9|44533.4|44513.4|44528.4|44508.4|9
1730193370000|2024-10-29 09:16:10|44525.9|44505.9|44515.9|44495.9|44525.9|44505.9|44515.9|44495.9|10
1730193380000|2024-10-29 09:16:20|44513.4|44493.4|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|6
1730193390000|2024-10-29 09:16:30|44508.4|44488.4|44513.4|44493.4|44515.9|44495.9|44508.4|44488.4|14
1730193400000|2024-10-29 09:16:40|44515.9|44495.9|44513.4|44493.4|44518.4|44498.4|44513.4|44493.4|12
1730193410000|2024-10-29 09:16:50|44515.9|44495.9|44518.4|44498.4|44518.4|44498.4|44513.4|44493.4|5
1730193420000|2024-10-29 09:17:00|44522.4|44502.4|44530.7|44510.7|44538.4|44518.4|44522.4|44502.4|45
1730193430000|2024-10-29 09:17:10|44531.5|44511.5|44534.2|44514.2|44543.2|44523.2|44531.5|44511.5|16
1730193440000|2024-10-29 09:17:20|44532.4|44512.4|44537.4|44517.4|44537.4|44517.4|44532.4|44512.4|12
1730193450000|2024-10-29 09:17:30|44538.2|44518.2|44549|44529|44549.8|44529.8|44538.2|44518.2|51
1730193460000|2024-10-29 09:17:40|44549.8|44529.8|44569.8|44549.8|44569.8|44549.8|44549.8|44529.8|49
1730193470000|2024-10-29 09:17:50|44571.5|44551.5|44569|44549|44575.6|44555.6|44569|44549|15
1730193480000|2024-10-29 09:18:00|44569.8|44549.8|44573.2|44553.2|44573.2|44553.2|44568.2|44548.2|32
1730193490000|2024-10-29 09:18:10|44574.8|44554.8|44580.7|44560.7|44581.5|44561.5|44574|44554|15
1730193500000|2024-10-29 09:18:20|44576.5|44556.5|44571.5|44551.5|44576.5|44556.5|44571.5|44551.5|35
1730193510000|2024-10-29 09:18:30|44574|44554|44579|44559|44581.5|44561.5|44574|44554|6
1730193520000|2024-10-29 09:18:40|44578.2|44558.2|44564|44544|44578.2|44558.2|44561.5|44541.5|8
1730193530000|2024-10-29 09:18:50|44561.5|44541.5|44556.5|44536.5|44561.5|44541.5|44556.5|44536.5|9
1730193540000|2024-10-29 09:19:00|44555.7|44535.7|44574|44554|44574|44554|44554|44534|36
1730193550000|2024-10-29 09:19:10|44573.2|44553.2|44561.5|44541.5|44573.2|44553.2|44561.5|44541.5|9
1730193560000|2024-10-29 09:19:20|44564|44544|44566.5|44546.5|44566.5|44546.5|44562.3|44542.3|4
1730193570000|2024-10-29 09:19:30|44569|44549|44571.5|44551.5|44571.5|44551.5|44569|44549|5
1730193580000|2024-10-29 09:19:40|44572.3|44552.3|44573.2|44553.2|44574|44554|44571.5|44551.5|1
1730193590000|2024-10-29 09:19:50|44571.5|44551.5|44563.2|44543.2|44571.5|44551.5|44563.2|44543.2|7
1730193600000|2024-10-29 09:20:00|44561.5|44541.5|44548.4|44528.4|44561.5|44541.5|44548.4|44528.4|9
1730193610000|2024-10-29 09:20:10|44545|44525|44538.2|44518.2|44545|44525|44538.2|44518.2|11
1730193620000|2024-10-29 09:20:20|44540|44520|44550|44530|44553.2|44533.2|44540|44520|13
1730193630000|2024-10-29 09:20:30|44547.5|44527.5|44540|44520|44547.5|44527.5|44540|44520|7
1730193640000|2024-10-29 09:20:40|44536.5|44516.5|44530|44510|44536.5|44516.5|44525.7|44505.7|12
1730193650000|2024-10-29 09:20:50|44525|44505|44520|44500|44527.5|44507.5|44520|44500|14
1730193660000|2024-10-29 09:21:00|44517.5|44497.5|44505|44485|44517.5|44497.5|44502.5|44482.5|23
1730193670000|2024-10-29 09:21:10|44502.5|44482.5|44515|44495|44516.7|44496.7|44502.5|44482.5|7
1730193680000|2024-10-29 09:21:20|44518.4|44498.4|44538.2|44518.2|44538.2|44518.2|44518.4|44498.4|7
1730193690000|2024-10-29 09:21:30|44540|44520|44529|44509|44540.7|44520.7|44528.2|44508.2|4
1730193700000|2024-10-29 09:21:40|44528.2|44508.2|44543.2|44523.2|44543.2|44523.2|44528.2|44508.2|10
1730193710000|2024-10-29 09:21:50|44542.5|44522.5|44540.7|44520.7|44542.5|44522.5|44540.7|44520.7|0
1730193720000|2024-10-29 09:22:00|44543.2|44523.2|44543.2|44523.2|44545.7|44525.7|44540.7|44520.7|1
1730193730000|2024-10-29 09:22:10|44545.7|44525.7|44541.5|44521.5|44548.2|44528.2|44540.7|44520.7|18
1730193740000|2024-10-29 09:22:20|44540.7|44520.7|44543.2|44523.2|44543.2|44523.2|44539|44519|4
1730193750000|2024-10-29 09:22:30|44544|44524|44546.5|44526.5|44546.5|44526.5|44544|44524|7
1730193760000|2024-10-29 09:22:40|44545.7|44525.7|44544|44524|44546.5|44526.5|44542.5|44522.5|5
1730193770000|2024-10-29 09:22:50|44541.5|44521.5|44546.5|44526.5|44546.5|44526.5|44541.5|44521.5|3
1730193780000|2024-10-29 09:23:00|44545.7|44525.7|44546.5|44526.5|44546.5|44526.5|44544|44524|5
1730193790000|2024-10-29 09:23:10|44547.3|44527.3|44551.5|44531.5|44551.5|44531.5|44544|44524|7
1730193800000|2024-10-29 09:23:20|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|1
1730193810000|2024-10-29 09:23:30|44555.7|44535.7|44556.5|44536.5|44556.5|44536.5|44555.7|44535.7|0
1730193820000|2024-10-29 09:23:40|44551.5|44531.5|44556.5|44536.5|44556.5|44536.5|44551.5|44531.5|4
1730193830000|2024-10-29 09:23:50|44552.3|44532.3|44551.5|44531.5|44556.5|44536.5|44551.5|44531.5|6
1730193840000|2024-10-29 09:24:00|44550.7|44530.7|44551.5|44531.5|44551.5|44531.5|44549|44529|3
1730193850000|2024-10-29 09:24:10|44554|44534|44555.7|44535.7|44561.5|44541.5|44554|44534|13
1730193860000|2024-10-29 09:24:20|44551.5|44531.5|44554|44534|44556.5|44536.5|44551.5|44531.5|6
1730193870000|2024-10-29 09:24:30|44551.5|44531.5|44551.5|44531.5|44552.3|44532.3|44549|44529|2
1730193880000|2024-10-29 09:24:40|44553.2|44533.2|44561.5|44541.5|44561.5|44541.5|44553.2|44533.2|3
1730193890000|2024-10-29 09:24:50|44560|44540|44556.5|44536.5|44560|44540|44556.5|44536.5|7
1730193900000|2024-10-29 09:25:00|44554|44534|44559|44539|44559|44539|44554|44534|5
1730193910000|2024-10-29 09:25:10|44556.5|44536.5|44559|44539|44559|44539|44554|44534|6
1730193920000|2024-10-29 09:25:20|44559.8|44539.8|44559|44539|44561.5|44541.5|44559|44539|5
1730193930000|2024-10-29 09:25:30|44557.3|44537.3|44559.8|44539.8|44560.6|44540.6|44554|44534|5
1730193940000|2024-10-29 09:25:40|44561.5|44541.5|44566.5|44546.5|44574.8|44554.8|44559.8|44539.8|19
1730193950000|2024-10-29 09:25:50|44565.8|44545.8|44569.8|44549.8|44571.5|44551.5|44565.8|44545.8|4
1730193960000|2024-10-29 09:26:00|44571.5|44551.5|44581.5|44561.5|44583.3|44563.3|44571.5|44551.5|32
1730193970000|2024-10-29 09:26:10|44582.3|44562.3|44586.5|44566.5|44586.5|44566.5|44582.3|44562.3|18
1730193990000|2024-10-29 09:26:30|44589|44569|44586.5|44566.5|44589|44569|44586.5|44566.5|4
1730194000000|2024-10-29 09:26:40|44584|44564|44579|44559|44589|44569|44579|44559|14
1730194010000|2024-10-29 09:26:50|44582.3|44562.3|44586.5|44566.5|44591.5|44571.5|44582.3|44562.3|12
1730194020000|2024-10-29 09:27:00|44587.3|44567.3|44589|44569|44589|44569|44585.8|44565.8|4
1730194030000|2024-10-29 09:27:10|44587.5|44567.5|44584|44564|44587.5|44567.5|44584|44564|8
1730194040000|2024-10-29 09:27:20|44586.5|44566.5|44581.5|44561.5|44586.5|44566.5|44579|44559|10
1730194050000|2024-10-29 09:27:30|44579|44559|44579|44559|44581.5|44561.5|44579|44559|0
1730194060000|2024-10-29 09:27:40|44576.5|44556.5|44576.5|44556.5|44577.3|44557.3|44575.8|44555.8|7
1730194070000|2024-10-29 09:27:50|44575.8|44555.8|44576.5|44556.5|44576.5|44556.5|44575.8|44555.8|6
1730194080000|2024-10-29 09:28:00|44573.3|44553.3|44571.5|44551.5|44576.5|44556.5|44571.5|44551.5|6
1730194090000|2024-10-29 09:28:10|44574|44554|44577.3|44557.3|44577.3|44557.3|44574|44554|4
1730194100000|2024-10-29 09:28:20|44579|44559|44579|44559|44579|44559|44579|44559|2
1730194110000|2024-10-29 09:28:30|44579.8|44559.8|44581.5|44561.5|44581.5|44561.5|44579|44559|5
1730194120000|2024-10-29 09:28:40|44580.8|44560.8|44579|44559|44580.8|44560.8|44579|44559|11
1730194130000|2024-10-29 09:28:50|44576.5|44556.5|44556.5|44536.5|44576.5|44556.5|44556.5|44536.5|12
1730194140000|2024-10-29 09:29:00|44554|44534|44561.5|44541.5|44561.5|44541.5|44554|44534|4
1730194150000|2024-10-29 09:29:10|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|5
1730194160000|2024-10-29 09:29:20|44576.5|44556.5|44571.5|44551.5|44577.3|44557.3|44571.5|44551.5|6
1730194170000|2024-10-29 09:29:30|44569|44549|44569|44549|44569|44549|44569|44549|2
1730194180000|2024-10-29 09:29:40|44571.5|44551.5|44566.5|44546.5|44571.5|44551.5|44566.5|44546.5|6
1730194190000|2024-10-29 09:29:50|44570|44550|44571.5|44551.5|44572.3|44552.3|44569|44549|7
1730194200000|2024-10-29 09:30:00|44569|44549|44574|44554|44574|44554|44569|44549|5
1730194210000|2024-10-29 09:30:10|44576.5|44556.5|44576.5|44556.5|44579|44559|44576.5|44556.5|9
1730194220000|2024-10-29 09:30:20|44579|44559|44585.8|44565.8|44585.8|44565.8|44579|44559|25
1730194230000|2024-10-29 09:30:30|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44580.8|44560.8|8
1730194240000|2024-10-29 09:30:40|44582.5|44562.5|44583.3|44563.3|44583.3|44563.3|44578.3|44558.3|5
1730194250000|2024-10-29 09:30:50|44580.8|44560.8|44580.8|44560.8|44583.3|44563.3|44580.8|44560.8|4
1730194260000|2024-10-29 09:31:00|44582.5|44562.5|44588.3|44568.3|44588.3|44568.3|44582.5|44562.5|4
1730194270000|2024-10-29 09:31:10|44585.8|44565.8|44588.3|44568.3|44588.3|44568.3|44583.3|44563.3|12
1730194280000|2024-10-29 09:31:20|44585.8|44565.8|44580|44560|44585.8|44565.8|44580|44560|7
1730194290000|2024-10-29 09:31:30|44578.3|44558.3|44565.8|44545.8|44580.8|44560.8|44565.8|44545.8|12
1730194300000|2024-10-29 09:31:40|44566.5|44546.5|44573.3|44553.3|44575.8|44555.8|44566.5|44546.5|22
1730194310000|2024-10-29 09:31:50|44575.8|44555.8|44575.8|44555.8|44575.8|44555.8|44575|44555|1
1730194320000|2024-10-29 09:32:00|44570.8|44550.8|44577.5|44557.5|44577.5|44557.5|44570.8|44550.8|16
1730194330000|2024-10-29 09:32:10|44584.2|44564.2|44599.2|44579.2|44600.9|44580.9|44584.2|44564.2|34
1730194340000|2024-10-29 09:32:20|44596.7|44576.7|44594.2|44574.2|44596.7|44576.7|44594.2|44574.2|9
1730194350000|2024-10-29 09:32:30|44592.5|44572.5|44589.2|44569.2|44592.5|44572.5|44589.2|44569.2|11
1730194360000|2024-10-29 09:32:40|44587.5|44567.5|44596.7|44576.7|44596.7|44576.7|44586.7|44566.7|17
1730194370000|2024-10-29 09:32:50|44599.2|44579.2|44606.7|44586.7|44606.7|44586.7|44598.4|44578.4|12
1730194380000|2024-10-29 09:33:00|44609.2|44589.2|44590.8|44570.8|44609.2|44589.2|44590.8|44570.8|28
1730194390000|2024-10-29 09:33:10|44589.1|44569.1|44585.8|44565.8|44589.1|44569.1|44585.8|44565.8|1
1730194400000|2024-10-29 09:33:20|44587.5|44567.5|44590|44570|44590|44570|44585.8|44565.8|13
1730194410000|2024-10-29 09:33:30|44590.8|44570.8|44594.8|44574.8|44594.8|44574.8|44590.8|44570.8|7
1730194420000|2024-10-29 09:33:40|44596.6|44576.6|44603.3|44583.3|44603.3|44583.3|44596.6|44576.6|10
1730194430000|2024-10-29 09:33:50|44602.5|44582.5|44600.8|44580.8|44605|44585|44600.8|44580.8|3
1730194440000|2024-10-29 09:34:00|44591.7|44571.7|44588.3|44568.3|44591.7|44571.7|44586.6|44566.6|10
1730194450000|2024-10-29 09:34:10|44591.6|44571.6|44598.3|44578.3|44598.3|44578.3|44591.6|44571.6|16
1730194460000|2024-10-29 09:34:20|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|3
1730194480000|2024-10-29 09:34:40|44595|44575|44584.1|44564.1|44595|44575|44584.1|44564.1|11
1730194490000|2024-10-29 09:34:50|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|3
1730194500000|2024-10-29 09:35:00|44584.1|44564.1|44572.5|44552.5|44584.1|44564.1|44572.5|44552.5|9
1730194510000|2024-10-29 09:35:10|44570|44550|44553.3|44533.3|44570|44550|44553.3|44533.3|10
1730194520000|2024-10-29 09:35:20|44550.8|44530.8|44540.8|44520.8|44550.8|44530.8|44533.3|44513.3|29
1730194530000|2024-10-29 09:35:30|44541.6|44521.6|44553.3|44533.3|44553.3|44533.3|44541.6|44521.6|8
1730194540000|2024-10-29 09:35:40|44555.8|44535.8|44553.3|44533.3|44555.8|44535.8|44553.3|44533.3|7
1730194550000|2024-10-29 09:35:50|44555|44535|44558.3|44538.3|44558.3|44538.3|44555|44535|4
1730194560000|2024-10-29 09:36:00|44556.7|44536.7|44536.6|44516.6|44556.7|44536.7|44534.8|44514.8|61
1730194570000|2024-10-29 09:36:10|44530.8|44510.8|44525|44505|44530.8|44510.8|44522.5|44502.5|27
1730194580000|2024-10-29 09:36:20|44520|44500|44511.7|44491.7|44521.7|44501.7|44511.7|44491.7|14
1730194590000|2024-10-29 09:36:30|44516.7|44496.7|44519.2|44499.2|44520|44500|44516.7|44496.7|10
1730194600000|2024-10-29 09:36:40|44521.7|44501.7|44506.7|44486.7|44521.7|44501.7|44506.7|44486.7|15
1730194610000|2024-10-29 09:36:50|44506|44486|44509.2|44489.2|44509.2|44489.2|44504.2|44484.2|8
1730194620000|2024-10-29 09:37:00|44511.7|44491.7|44511.7|44491.7|44512.5|44492.5|44509.2|44489.2|7
1730194630000|2024-10-29 09:37:10|44511|44491|44509.2|44489.2|44511.7|44491.7|44509.2|44489.2|9
1730194640000|2024-10-29 09:37:20|44510|44490|44511.7|44491.7|44511.7|44491.7|44509.2|44489.2|2
1730194650000|2024-10-29 09:37:30|44509.2|44489.2|44509.2|44489.2|44511.7|44491.7|44506.7|44486.7|22
1730194660000|2024-10-29 09:37:40|44506.7|44486.7|44501.7|44481.7|44506.7|44486.7|44501.7|44481.7|6
1730194670000|2024-10-29 09:37:50|44501|44481|44479.2|44459.2|44501|44481|44479.2|44459.2|20
1730194680000|2024-10-29 09:38:00|44476.7|44456.7|44466.7|44446.7|44476.7|44456.7|44461.7|44441.7|47
1730194690000|2024-10-29 09:38:10|44470|44450|44475|44455|44475|44455|44470|44450|11
1730194700000|2024-10-29 09:38:20|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|44473.5|44453.5|4
1730194710000|2024-10-29 09:38:30|44477.5|44457.5|44486.7|44466.7|44489.2|44469.2|44477.5|44457.5|4
1730194720000|2024-10-29 09:38:40|44485|44465|44486.7|44466.7|44487.5|44467.5|44485|44465|11
1730194730000|2024-10-29 09:38:50|44485|44465|44485|44465|44485|44465|44485|44465|0
1730194740000|2024-10-29 09:39:00|44484.2|44464.2|44485|44465|44485|44465|44484.2|44464.2|7
1730194750000|2024-10-29 09:39:10|44486.7|44466.7|44481.7|44461.7|44486.7|44466.7|44481.7|44461.7|5
1730194760000|2024-10-29 09:39:20|44484.2|44464.2|44481.7|44461.7|44484.2|44464.2|44481.7|44461.7|4
1730194770000|2024-10-29 09:39:30|44482.5|44462.5|44487.5|44467.5|44487.5|44467.5|44481.7|44461.7|7
1730194780000|2024-10-29 09:39:40|44490.8|44470.8|44491.7|44471.7|44500|44480|44490.8|44470.8|6
1730194790000|2024-10-29 09:39:50|44496.7|44476.7|44496.7|44476.7|44497.5|44477.5|44491.7|44471.7|11
1730194800000|2024-10-29 09:40:00|44500|44480|44500.8|44480.8|44500.8|44480.8|44500|44480|4
1730194820000|2024-10-29 09:40:20|44501.6|44481.6|44499.2|44479.2|44501.6|44481.6|44499.2|44479.2|7
1730194830000|2024-10-29 09:40:30|44497.5|44477.5|44496.7|44476.7|44497.5|44477.5|44496.7|44476.7|4
1730194840000|2024-10-29 09:40:40|44491.7|44471.7|44486.7|44466.7|44491.7|44471.7|44486.7|44466.7|4
1730194850000|2024-10-29 09:40:50|44484.2|44464.2|44476.7|44456.7|44484.2|44464.2|44476.7|44456.7|4
1730194860000|2024-10-29 09:41:00|44479.2|44459.2|44459.2|44439.2|44479.2|44459.2|44459.2|44439.2|24
1730194870000|2024-10-29 09:41:10|44461.7|44441.7|44464.2|44444.2|44468.3|44448.3|44461.7|44441.7|13
1730194880000|2024-10-29 09:41:20|44463.3|44443.3|44471.7|44451.7|44471.7|44451.7|44460|44440|10
1730194890000|2024-10-29 09:41:30|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|2
1730194900000|2024-10-29 09:41:40|44473.3|44453.3|44471.8|44451.8|44476.8|44456.8|44471.7|44451.7|3
1730194910000|2024-10-29 09:41:50|44468.5|44448.5|44466.8|44446.8|44468.5|44448.5|44461.8|44441.8|9
1730194920000|2024-10-29 09:42:00|44466|44446|44466|44446|44466|44446|44466|44446|29
1730194930000|2024-10-29 09:42:10|44458.6|44438.6|44444.3|44424.3|44458.6|44438.6|44444.3|44424.3|8
1730194940000|2024-10-29 09:42:20|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|1
1730194950000|2024-10-29 09:42:30|44449.3|44429.3|44451.8|44431.8|44451.8|44431.8|44449.3|44429.3|4
1730194960000|2024-10-29 09:42:40|44449.3|44429.3|44446.8|44426.8|44451.8|44431.8|44446.8|44426.8|5
1730194970000|2024-10-29 09:42:50|44441.8|44421.8|44446.8|44426.8|44446.8|44426.8|44441.8|44421.8|2
1730194980000|2024-10-29 09:43:00|44445|44425|44446.8|44426.8|44446.8|44426.8|44444.3|44424.3|2
1730194990000|2024-10-29 09:43:10|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|2
1730195000000|2024-10-29 09:43:20|44446.8|44426.8|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|2
1730195010000|2024-10-29 09:43:30|44450.2|44430.2|44439.3|44419.3|44450.2|44430.2|44439.3|44419.3|9
1730195020000|2024-10-29 09:43:40|44438.5|44418.5|44439.3|44419.3|44441.8|44421.8|44438.5|44418.5|5
1730195030000|2024-10-29 09:43:50|44441.8|44421.8|44443.5|44423.5|44446.8|44426.8|44441.8|44421.8|6
1730195040000|2024-10-29 09:44:00|44444.3|44424.3|44450|44430|44450|44430|44444.3|44424.3|3
1730195050000|2024-10-29 09:44:10|44453.3|44433.3|44447.5|44427.5|44455.8|44435.8|44447.5|44427.5|25
1730195060000|2024-10-29 09:44:20|44446.8|44426.8|44445|44425|44449.3|44429.3|44445|44425|5
1730195070000|2024-10-29 09:44:30|44446.6|44426.6|44450|44430|44453.5|44433.5|44446.6|44426.6|8
1730195080000|2024-10-29 09:44:40|44447.5|44427.5|44442.5|44422.5|44447.5|44427.5|44442.5|44422.5|3
1730195090000|2024-10-29 09:44:50|44441.8|44421.8|44440|44420|44442.5|44422.5|44439.3|44419.3|5
1730195100000|2024-10-29 09:45:00|44441.6|44421.6|44445.8|44425.8|44445.8|44425.8|44440|44420|5
1730195110000|2024-10-29 09:45:10|44448.3|44428.3|44457.5|44437.5|44457.5|44437.5|44448.3|44428.3|10
1730195120000|2024-10-29 09:45:20|44460|44440|44477.5|44457.5|44477.5|44457.5|44457.5|44437.5|23
1730195130000|2024-10-29 09:45:30|||||||||4
1730195140000|2024-10-29 09:45:40|44474.3|44454.3|44470|44450|44475|44455|44470|44450|21
1730195160000|2024-10-29 09:46:00|44469.3|44449.3|44465|44445|44469.3|44449.3|44465|44445|5
1730195170000|2024-10-29 09:46:10|44466.8|44446.8|44470|44450|44470|44450|44466.8|44446.8|6
1730195180000|2024-10-29 09:46:20|44469.3|44449.3|44458.5|44438.5|44470|44450|44458.5|44438.5|5
1730195190000|2024-10-29 09:46:30|44455|44435|44450|44430|44455|44435|44450|44430|5
1730195200000|2024-10-29 09:46:40|44449.3|44429.3|44448.5|44428.5|44453.3|44433.3|44448.5|44428.5|3
1730195210000|2024-10-29 09:46:50|44446.8|44426.8|44445|44425|44446.8|44426.8|44445|44425|2
1730195220000|2024-10-29 09:47:00|44450|44430|44445|44425|44452.5|44432.5|44445|44425|8
1730195230000|2024-10-29 09:47:10|44445.8|44425.8|44442.5|44422.5|44447.5|44427.5|44442.5|44422.5|3
1730195240000|2024-10-29 09:47:20|44439.3|44419.3|44430|44410|44439.3|44419.3|44430|44410|14
1730195250000|2024-10-29 09:47:30|44435|44415|44439.3|44419.3|44439.3|44419.3|44435|44415|2
1730195260000|2024-10-29 09:47:40|44440|44420|44445|44425|44445|44425|44440|44420|2
1730195270000|2024-10-29 09:47:50|44440|44420|44450|44430|44450|44430|44440|44420|8
1730195280000|2024-10-29 09:48:00|44452.5|44432.5|44452.5|44432.5|44452.5|44432.5|44452.5|44432.5|2
1730195290000|2024-10-29 09:48:10|44455|44435|44454.3|44434.3|44455|44435|44452.5|44432.5|1
1730195300000|2024-10-29 09:48:20|44453.3|44433.3|44455|44435|44457.5|44437.5|44452.5|44432.5|2
1730195310000|2024-10-29 09:48:30|44454.3|44434.3|44455.8|44435.8|44455.8|44435.8|44452.5|44432.5|3
1730195320000|2024-10-29 09:48:40|||||||||1
1730195330000|2024-10-29 09:48:50|44455.1|44435.1|44450.1|44430.1|44457.6|44437.6|44450.1|44430.1|13
1730195340000|2024-10-29 09:49:00|44452.6|44432.6|44450.1|44430.1|44452.6|44432.6|44450.1|44430.1|0
1730195350000|2024-10-29 09:49:10|||||||||1
1730195360000|2024-10-29 09:49:20|44449.3|44429.3|44447.6|44427.6|44449.3|44429.3|44447.6|44427.6|3
1730195370000|2024-10-29 09:49:30|44445.1|44425.1|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|2
1730195380000|2024-10-29 09:49:40|44445.8|44425.8|44445.1|44425.1|44445.8|44425.8|44445.1|44425.1|8
1730195390000|2024-10-29 09:49:50|44445.8|44425.8|44445.1|44425.1|44447.6|44427.6|44445.1|44425.1|8
1730195400000|2024-10-29 09:50:00|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|9
1730195410000|2024-10-29 09:50:10|44439.3|44419.3|44441.6|44421.6|44441.6|44421.6|44439.3|44419.3|1
1730195420000|2024-10-29 09:50:20|44445.1|44425.1|44440.1|44420.1|44445.1|44425.1|44440.1|44420.1|7
1730195430000|2024-10-29 09:50:30|44439.3|44419.3|44437.6|44417.6|44442.6|44422.6|44437.6|44417.6|4
1730195440000|2024-10-29 09:50:40|44435.1|44415.1|44429.3|44409.3|44437.6|44417.6|44429.3|44409.3|7
1730195450000|2024-10-29 09:50:50|44427.6|44407.6|44427.6|44407.6|44427.6|44407.6|44427.6|44407.6|0
1730195460000|2024-10-29 09:51:00|||||||||2
1730195470000|2024-10-29 09:51:10|44425.1|44405.1|44425.1|44405.1|44427.6|44407.6|44425.1|44405.1|1
1730195480000|2024-10-29 09:51:20|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|44422.6|44402.6|2
1730195490000|2024-10-29 09:51:30|44421.8|44401.8|44412.6|44392.6|44421.8|44401.8|44412.6|44392.6|19
1730195500000|2024-10-29 09:51:40|44407.6|44387.6|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|5
1730195510000|2024-10-29 09:51:50|44407.6|44387.6|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|6
1730195520000|2024-10-29 09:52:00|44402.6|44382.6|44415.1|44395.1|44415.1|44395.1|44402.6|44382.6|1
1730195530000|2024-10-29 09:52:10|44415.8|44395.8|44418.3|44398.3|44419.1|44399.1|44415.8|44395.8|12
1730195540000|2024-10-29 09:52:20|44419.1|44399.1|44415.8|44395.8|44422.6|44402.6|44415.8|44395.8|5
1730195550000|2024-10-29 09:52:30|44415.1|44395.1|44408.3|44388.3|44415.1|44395.1|44408.3|44388.3|4
1730195560000|2024-10-29 09:52:40|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|10
1730195570000|2024-10-29 09:52:50|44405.8|44385.8|44400.1|44380.1|44405.8|44385.8|44400.1|44380.1|1
1730195580000|2024-10-29 09:53:00|44400.8|44380.8|44405.8|44385.8|44405.8|44385.8|44400.8|44380.8|5
1730195590000|2024-10-29 09:53:10|44408.3|44388.3|44410.8|44390.8|44410.8|44390.8|44408.3|44388.3|5
1730195610000|2024-10-29 09:53:30|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|44413.3|44393.3|0
1730195620000|2024-10-29 09:53:40|44410.8|44390.8|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|0
1730195630000|2024-10-29 09:53:50|44410.1|44390.1|44407.6|44387.6|44410.1|44390.1|44407.6|44387.6|11
1730195640000|2024-10-29 09:54:00|44410.1|44390.1|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|6
1730195650000|2024-10-29 09:54:10|||||||||3
1730195660000|2024-10-29 09:54:20|44404.3|44384.3|44397.6|44377.6|44405.1|44385.1|44397.6|44377.6|31
1730195670000|2024-10-29 09:54:30|44395.1|44375.1|44395.1|44375.1|44397.6|44377.6|44395.1|44375.1|0
1730195680000|2024-10-29 09:54:40|44395.8|44375.8|44400.1|44380.1|44400.1|44380.1|44395.8|44375.8|5
1730195690000|2024-10-29 09:54:50|44402.6|44382.6|44405.1|44385.1|44405.1|44385.1|44400.1|44380.1|5
1730195700000|2024-10-29 09:55:00|44405.8|44385.8|44407.6|44387.6|44407.6|44387.6|44405.1|44385.1|3
1730195710000|2024-10-29 09:55:10|44405.1|44385.1|44410.1|44390.1|44410.1|44390.1|44405.1|44385.1|4
1730195720000|2024-10-29 09:55:20|44413.3|44393.3|44420.8|44400.8|44420.8|44400.8|44413.3|44393.3|9
1730195730000|2024-10-29 09:55:30|44421.6|44401.6|44425.1|44405.1|44425.1|44405.1|44421.6|44401.6|3
1730195740000|2024-10-29 09:55:40|44421.8|44401.8|44415.1|44395.1|44421.8|44401.8|44415.1|44395.1|13
1730195750000|2024-10-29 09:55:50|44412.6|44392.6|44415.1|44395.1|44415.1|44395.1|44410.1|44390.1|5
1730195760000|2024-10-29 09:56:00|44417.6|44397.6|44415.1|44395.1|44417.6|44397.6|44415.1|44395.1|2
1730195770000|2024-10-29 09:56:10|||||||||2
1730195780000|2024-10-29 09:56:20|44414.3|44394.3|44410.1|44390.1|44415.1|44395.1|44410.1|44390.1|3
1730195790000|2024-10-29 09:56:30|44408.4|44388.4|44402.6|44382.6|44408.4|44388.4|44402.6|44382.6|0
1730195800000|2024-10-29 09:56:40|44397.6|44377.6|44400.1|44380.1|44400.1|44380.1|44395.1|44375.1|4
1730195810000|2024-10-29 09:56:50|44400.9|44380.9|44410.1|44390.1|44410.1|44390.1|44400.9|44380.9|0
1730195820000|2024-10-29 09:57:00|44412.6|44392.6|44420.1|44400.1|44420.1|44400.1|44412.6|44392.6|2
1730195830000|2024-10-29 09:57:10|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|3
1730195840000|2024-10-29 09:57:20|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|0
1730195850000|2024-10-29 09:57:30|44422.6|44402.6|44425.9|44405.9|44427.6|44407.6|44422.6|44402.6|3
1730195860000|2024-10-29 09:57:40|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44420.1|44400.1|3
1730195870000|2024-10-29 09:57:50|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|0
1730195880000|2024-10-29 09:58:00|44424.3|44404.3|44425.1|44405.1|44425.1|44405.1|44421.6|44401.6|0
1730195890000|2024-10-29 09:58:10|44424.3|44404.3|44423.4|44403.4|44424.3|44404.3|44422.6|44402.6|0
1730195900000|2024-10-29 09:58:20|44425.1|44405.1|44425.1|44405.1|44425.9|44405.9|44425.1|44405.1|1
1730195910000|2024-10-29 09:58:30|44427.6|44407.6|44425.1|44405.1|44427.6|44407.6|44425.1|44405.1|4
1730195920000|2024-10-29 09:58:40|44428.4|44408.4|44428.4|44408.4|44428.4|44408.4|44428.4|44408.4|4
1730195940000|2024-10-29 09:59:00|44430.1|44410.1|44435.1|44415.1|44435.1|44415.1|44430.1|44410.1|34
1730195950000|2024-10-29 09:59:10|44430.1|44410.1|44432.6|44412.6|44435.1|44415.1|44430.1|44410.1|6
1730195960000|2024-10-29 09:59:20|44433.4|44413.4|44435.1|44415.1|44435.1|44415.1|44432.6|44412.6|2
1730195970000|2024-10-29 09:59:30|44432.6|44412.6|44431.8|44411.8|44432.6|44412.6|44431.8|44411.8|9
1730195980000|2024-10-29 09:59:40|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|44425.1|44405.1|0
1730195990000|2024-10-29 09:59:50|44429.3|44409.3|44427.6|44407.6|44429.3|44409.3|44427.6|44407.6|9
1730196000000|2024-10-29 10:00:00|44430.1|44410.1|44447.6|44427.6|44451.8|44431.8|44430.1|44410.1|26
1730196010000|2024-10-29 10:00:10|44446|44426|44442.6|44422.6|44446|44426|44442.6|44422.6|2
1730196020000|2024-10-29 10:00:20|44440.1|44420.1|44430.1|44410.1|44440.1|44420.1|44430.1|44410.1|6
1730196030000|2024-10-29 10:00:30|44428.5|44408.5|44427.6|44407.6|44428.5|44408.5|44422.6|44402.6|10
1730196040000|2024-10-29 10:00:40|44430.1|44410.1|44432.6|44412.6|44432.6|44412.6|44430.1|44410.1|3
1730196050000|2024-10-29 10:00:50|44431.8|44411.8|44430.1|44410.1|44432.6|44412.6|44426.8|44406.8|2
1730196060000|2024-10-29 10:01:00|44425.9|44405.9|44432.6|44412.6|44432.6|44412.6|44425.9|44405.9|1
1730196070000|2024-10-29 10:01:10|44430.1|44410.1|44430.1|44410.1|44432.6|44412.6|44427.6|44407.6|9
1730196080000|2024-10-29 10:01:20|44433.4|44413.4|44435.9|44415.9|44435.9|44415.9|44433.4|44413.4|7
1730196090000|2024-10-29 10:01:30|44437.6|44417.6|44440.1|44420.1|44442.6|44422.6|44437.6|44417.6|12
1730196100000|2024-10-29 10:01:40|44437.6|44417.6|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|0
1730196110000|2024-10-29 10:01:50|44439.3|44419.3|44437.6|44417.6|44439.3|44419.3|44437.6|44417.6|4
1730196120000|2024-10-29 10:02:00|||||||||2
1730196130000|2024-10-29 10:02:10|44438.4|44418.4|44440.1|44420.1|44440.1|44420.1|44438.4|44418.4|0
1730196140000|2024-10-29 10:02:20|44439.3|44419.3|44435.1|44415.1|44439.3|44419.3|44435.1|44415.1|1
1730196150000|2024-10-29 10:02:30|44437.6|44417.6|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|4
1730196170000|2024-10-29 10:02:50|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|0
1730196180000|2024-10-29 10:03:00|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|0
1730196190000|2024-10-29 10:03:10|44439.3|44419.3|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|0
1730196200000|2024-10-29 10:03:20|44441.8|44421.8|44442.6|44422.6|44442.6|44422.6|44439.3|44419.3|16
1730196210000|2024-10-29 10:03:30|44445.1|44425.1|44455.9|44435.9|44455.9|44435.9|44445.1|44425.1|18
1730196220000|2024-10-29 10:03:40|||||||||1
1730196230000|2024-10-29 10:03:50|44456.7|44436.7|44450.1|44430.1|44459.3|44439.3|44450.1|44430.1|7
1730196240000|2024-10-29 10:04:00|44449.3|44429.3|44445.1|44425.1|44449.3|44429.3|44445.1|44425.1|10
1730196250000|2024-10-29 10:04:10|44442.6|44422.6|44440.9|44420.9|44445.1|44425.1|44440.9|44420.9|4
1730196260000|2024-10-29 10:04:20|44445.1|44425.1|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|3
1730196270000|2024-10-29 10:04:30|44445.1|44425.1|44440.1|44420.1|44445.1|44425.1|44440.1|44420.1|3
1730196280000|2024-10-29 10:04:40|44440.9|44420.9|44445.1|44425.1|44445.1|44425.1|44440.1|44420.1|4
1730196290000|2024-10-29 10:04:50|44450.9|44430.9|44447.6|44427.6|44450.9|44430.9|44447.6|44427.6|11
1730196300000|2024-10-29 10:05:00|44450.1|44430.1|44440.1|44420.1|44450.1|44430.1|44440.1|44420.1|5
1730196310000|2024-10-29 10:05:10|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44440.1|44420.1|2
1730196320000|2024-10-29 10:05:20|44441.8|44421.8|44425.9|44405.9|44441.8|44421.8|44422.6|44402.6|2
1730196330000|2024-10-29 10:05:30|44427.6|44407.6|44430.1|44410.1|44430.1|44410.1|44425.1|44405.1|0
1730196340000|2024-10-29 10:05:40|44429.3|44409.3|44425.1|44405.1|44430.1|44410.1|44425.1|44405.1|1
1730196350000|2024-10-29 10:05:50|44424.3|44404.3|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|1
1730196360000|2024-10-29 10:06:00|44422.6|44402.6|44412.6|44392.6|44423.4|44403.4|44412.6|44392.6|17
1730196370000|2024-10-29 10:06:10|44410.9|44390.9|44410.1|44390.1|44410.9|44390.9|44410.1|44390.1|1
1730196380000|2024-10-29 10:06:20|44409.3|44389.3|44400.1|44380.1|44409.3|44389.3|44400.1|44380.1|4
1730196390000|2024-10-29 10:06:30|44398.6|44378.6|44392.6|44372.6|44398.6|44378.6|44392.6|44372.6|2
1730196400000|2024-10-29 10:06:40|44400.1|44380.1|44410.1|44390.1|44412.6|44392.6|44397.6|44377.6|43
1730196410000|2024-10-29 10:06:50|44411.7|44391.7|44420.1|44400.1|44420.1|44400.1|44411.7|44391.7|31
1730196420000|2024-10-29 10:07:00|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|6
1730196430000|2024-10-29 10:07:10|44425.9|44405.9|44427.6|44407.6|44427.6|44407.6|44425.9|44405.9|2
1730196440000|2024-10-29 10:07:20|44426.8|44406.8|44412.6|44392.6|44426.8|44406.8|44412.6|44392.6|12
1730196450000|2024-10-29 10:07:30|44415.1|44395.1|44412.6|44392.6|44415.1|44395.1|44412.6|44392.6|0
1730196460000|2024-10-29 10:07:40|44414.3|44394.3|44436.8|44416.8|44436.8|44416.8|44412.6|44392.6|10
1730196470000|2024-10-29 10:07:50|44438.4|44418.4|44437.6|44417.6|44438.4|44418.4|44437.6|44417.6|2
1730196480000|2024-10-29 10:08:00|44435.1|44415.1|44430.1|44410.1|44435.1|44415.1|44430.1|44410.1|2
1730196490000|2024-10-29 10:08:10|44431.7|44411.7|44434.9|44414.9|44434.9|44414.9|44431.7|44411.7|1
1730196500000|2024-10-29 10:08:20|44434.2|44414.2|44436.7|44416.7|44436.7|44416.7|44433.4|44413.4|6
1730196510000|2024-10-29 10:08:30|44438.4|44418.4|44440.9|44420.9|44440.9|44420.9|44438.4|44418.4|1
1730196520000|2024-10-29 10:08:40|44442.6|44422.6|44448.4|44428.4|44448.4|44428.4|44442.6|44422.6|4
1730196530000|2024-10-29 10:08:50|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|3
1730196540000|2024-10-29 10:09:00|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|0
1730196560000|2024-10-29 10:09:20|44454.2|44434.2|44453.4|44433.4|44454.2|44434.2|44453.4|44433.4|13
1730196570000|2024-10-29 10:09:30|44452.6|44432.6|44450.9|44430.9|44452.6|44432.6|44450.9|44430.9|1
1730196580000|2024-10-29 10:09:40|44450.1|44430.1|44450.9|44430.9|44450.9|44430.9|44450.1|44430.1|2
1730196590000|2024-10-29 10:09:50|44451.7|44431.7|44454.2|44434.2|44466.7|44446.7|44451.7|44431.7|33
1730196600000|2024-10-29 10:10:00|44451.7|44431.7|44463.4|44443.4|44463.4|44443.4|44451.7|44431.7|4
1730196610000|2024-10-29 10:10:10|44466.7|44446.7|44466.7|44446.7|44469.2|44449.2|44465.9|44445.9|3
1730196620000|2024-10-29 10:10:20|44463.4|44443.4|44465.9|44445.9|44466.7|44446.7|44463.4|44443.4|11
1730196640000|2024-10-29 10:10:40|44465.1|44445.1|44463.4|44443.4|44465.1|44445.1|44463.4|44443.4|0
1730196650000|2024-10-29 10:10:50|44465.1|44445.1|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|1
1730196660000|2024-10-29 10:11:00|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44463.4|44443.4|1
1730196670000|2024-10-29 10:11:10|44463.4|44443.4|44464.2|44444.2|44464.2|44444.2|44463.4|44443.4|0
1730196680000|2024-10-29 10:11:20|44462.6|44442.6|44449.2|44429.2|44462.6|44442.6|44449.2|44429.2|12
1730196690000|2024-10-29 10:11:30|44450|44430|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|22
1730196700000|2024-10-29 10:11:40|||||||||2
1730196720000|2024-10-29 10:12:00|44452.5|44432.5|44458.2|44438.2|44458.2|44438.2|44452.5|44432.5|7
1730196730000|2024-10-29 10:12:10|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|44460.7|44440.7|0
1730196740000|2024-10-29 10:12:20|||||||||1
1730196750000|2024-10-29 10:12:30|44460.7|44440.7|44455.7|44435.7|44460.7|44440.7|44455.7|44435.7|2
1730196760000|2024-10-29 10:12:40|44458.2|44438.2|44450.7|44430.7|44458.2|44438.2|44450.7|44430.7|5
1730196770000|2024-10-29 10:12:50|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|0
1730196780000|2024-10-29 10:13:00|||||||||5
1730196790000|2024-10-29 10:13:10|44450.7|44430.7|44451.7|44431.7|44453.2|44433.2|44450|44430|16
1730196810000|2024-10-29 10:13:30|44450.9|44430.9|44449.2|44429.2|44450.9|44430.9|44449.2|44429.2|2
1730196820000|2024-10-29 10:13:40|44454.6|44434.6|44467.5|44447.5|44486.5|44466.5|44454.6|44434.6|99
1730196830000|2024-10-29 10:13:50|44464|44444|44458.2|44438.2|44464|44444|44458.2|44438.2|3
1730196840000|2024-10-29 10:14:00|44455|44435|44450.7|44430.7|44455|44435|44450.7|44430.7|6
1730196850000|2024-10-29 10:14:10|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|0
1730196860000|2024-10-29 10:14:20|44451.7|44431.7|44453.2|44433.2|44454|44434|44448.2|44428.2|4
1730196870000|2024-10-29 10:14:30|||||||||2
1730196880000|2024-10-29 10:14:40|44455.7|44435.7|44453.2|44433.2|44456.5|44436.5|44453.2|44433.2|2
1730196890000|2024-10-29 10:14:50|44452.5|44432.5|44448.2|44428.2|44452.5|44432.5|44448.2|44428.2|5
1730196900000|2024-10-29 10:15:00|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|1
1730196910000|2024-10-29 10:15:10|44443.2|44423.2|44443.2|44423.2|44444|44424|44441.5|44421.5|9
1730196920000|2024-10-29 10:15:20|44445.7|44425.7|44454.8|44434.8|44454.8|44434.8|44443.2|44423.2|11
1730196930000|2024-10-29 10:15:30|44458.1|44438.1|44466.5|44446.5|44469|44449|44458.1|44438.1|8
1730196940000|2024-10-29 10:15:40|44467.3|44447.3|44466.5|44446.5|44467.3|44447.3|44466.5|44446.5|1
1730196950000|2024-10-29 10:15:50|44467.3|44447.3|44466.5|44446.5|44467.3|44447.3|44466.5|44446.5|1
1730196960000|2024-10-29 10:16:00|44464.8|44444.8|44469.8|44449.8|44471.3|44451.3|44464.8|44444.8|3
1730196970000|2024-10-29 10:16:10|44472.3|44452.3|44471.5|44451.5|44473.1|44453.1|44471.5|44451.5|7
1730196980000|2024-10-29 10:16:20|44469.8|44449.8|44472.3|44452.3|44472.3|44452.3|44469.8|44449.8|11
1730196990000|2024-10-29 10:16:30|44481.5|44461.5|44473.2|44453.2|44482.3|44462.3|44473.2|44453.2|13
1730197000000|2024-10-29 10:16:40|44474|44454|44474.8|44454.8|44474.8|44454.8|44473.1|44453.1|3
1730197010000|2024-10-29 10:16:50|44475.6|44455.6|44483.1|44463.1|44483.1|44463.1|44475.6|44455.6|5
1730197020000|2024-10-29 10:17:00|44484.8|44464.8|44485.6|44465.6|44485.6|44465.6|44484.8|44464.8|4
1730197030000|2024-10-29 10:17:10|44487.3|44467.3|44484.8|44464.8|44487.3|44467.3|44484.8|44464.8|6
1730197040000|2024-10-29 10:17:20|44484|44464|44474.8|44454.8|44484|44464|44474.8|44454.8|3
1730197060000|2024-10-29 10:17:40|44472.3|44452.3|44474.8|44454.8|44474.8|44454.8|44472.3|44452.3|4
1730197080000|2024-10-29 10:18:00|44473.3|44453.3|44477.3|44457.3|44478.1|44458.1|44469.8|44449.8|5
1730197090000|2024-10-29 10:18:10|44478.1|44458.1|44477.3|44457.3|44478.1|44458.1|44477.3|44457.3|2
1730197100000|2024-10-29 10:18:20|44478.1|44458.1|44482.3|44462.3|44482.3|44462.3|44478.1|44458.1|10
1730197110000|2024-10-29 10:18:30|44484.8|44464.8|44482.3|44462.3|44484.8|44464.8|44482.3|44462.3|1
1730197130000|2024-10-29 10:18:50|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|5
1730197140000|2024-10-29 10:19:00|44479.8|44459.8|44479.8|44459.8|44481.5|44461.5|44479.8|44459.8|3
1730197150000|2024-10-29 10:19:10|44480.6|44460.6|44486.5|44466.5|44486.5|44466.5|44479.8|44459.8|9
1730197160000|2024-10-29 10:19:20|44488.1|44468.1|44492.3|44472.3|44492.3|44472.3|44488.1|44468.1|7
1730197170000|2024-10-29 10:19:30|44491.5|44471.5|44489.8|44469.8|44491.5|44471.5|44486.5|44466.5|14
1730197180000|2024-10-29 10:19:40|44487.3|44467.3|44474.8|44454.8|44487.3|44467.3|44474.8|44454.8|26
1730197190000|2024-10-29 10:19:50|44472.3|44452.3|44471.5|44451.5|44473.1|44453.1|44471.5|44451.5|5
1730197200000|2024-10-29 10:20:00|44472.3|44452.3|44462.3|44442.3|44472.3|44452.3|44462.3|44442.3|7
1730197220000|2024-10-29 10:20:20|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|3
1730197230000|2024-10-29 10:20:30|44459|44439|44459|44439|44459|44439|44459|44439|3
1730197240000|2024-10-29 10:20:40|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|0
1730197250000|2024-10-29 10:20:50|44454.8|44434.8|44445.6|44425.6|44454.8|44434.8|44445.6|44425.6|4
1730197260000|2024-10-29 10:21:00|44447.3|44427.3|44452.3|44432.3|44452.3|44432.3|44444.8|44424.8|6
1730197270000|2024-10-29 10:21:10|||||||||1
1730197280000|2024-10-29 10:21:20|44449.8|44429.8|44447.3|44427.3|44449.8|44429.8|44447.3|44427.3|0
1730197290000|2024-10-29 10:21:30|44444.8|44424.8|44449.8|44429.8|44449.8|44429.8|44444.8|44424.8|7
1730197300000|2024-10-29 10:21:40|44450.6|44430.6|44457.3|44437.3|44457.3|44437.3|44450.6|44430.6|4
1730197310000|2024-10-29 10:21:50|44459.8|44439.8|44464.8|44444.8|44464.8|44444.8|44459.8|44439.8|1
1730197330000|2024-10-29 10:22:10|44463.1|44443.1|44454.8|44434.8|44463.1|44443.1|44454.8|44434.8|4
1730197340000|2024-10-29 10:22:20|44454|44434|44454.8|44434.8|44454.8|44434.8|44452.3|44432.3|1
1730197350000|2024-10-29 10:22:30|44452.3|44432.3|44454.8|44434.8|44454.8|44434.8|44452.3|44432.3|1
1730197360000|2024-10-29 10:22:40|44454|44434|44454.8|44434.8|44454.8|44434.8|44452.3|44432.3|6
1730197370000|2024-10-29 10:22:50|44457.3|44437.3|44459.8|44439.8|44459.8|44439.8|44457.3|44437.3|0
1730197380000|2024-10-29 10:23:00|44461.5|44441.5|44464.8|44444.8|44464.8|44444.8|44461.5|44441.5|4
1730197390000|2024-10-29 10:23:10|44467.3|44447.3|44467.3|44447.3|44470.6|44450.6|44464.8|44444.8|2
1730197400000|2024-10-29 10:23:20|44468.1|44448.1|44467.3|44447.3|44468.1|44448.1|44467.3|44447.3|2
1730197410000|2024-10-29 10:23:30|44465.6|44445.6|44462.3|44442.3|44465.6|44445.6|44462.3|44442.3|0
1730197420000|2024-10-29 10:23:40|44459.8|44439.8|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|4
1730197430000|2024-10-29 10:23:50|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|6
1730197440000|2024-10-29 10:24:00|44457.3|44437.3|44457.3|44437.3|44459.8|44439.8|44457.3|44437.3|2
1730197450000|2024-10-29 10:24:10|44459.8|44439.8|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|5
1730197470000|2024-10-29 10:24:30|44464|44444|44467.3|44447.3|44469.8|44449.8|44463.1|44443.1|1
1730197480000|2024-10-29 10:24:40|44468.1|44448.1|44467.3|44447.3|44469.8|44449.8|44467.3|44447.3|0
1730197490000|2024-10-29 10:24:50|44469.8|44449.8|44464.8|44444.8|44469.8|44449.8|44464.8|44444.8|6
1730197500000|2024-10-29 10:25:00|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|1
1730197510000|2024-10-29 10:25:10|44464.8|44444.8|44464.8|44444.8|44467.3|44447.3|44464.8|44444.8|1
1730197520000|2024-10-29 10:25:20|||||||||1
1730197530000|2024-10-29 10:25:30|||||||||5
1730197540000|2024-10-29 10:25:40|||||||||2
1730197560000|2024-10-29 10:26:00|44464.1|44444.1|44464.8|44444.8|44464.8|44444.8|44462.3|44442.3|0
1730197570000|2024-10-29 10:26:10|44462.3|44442.3|44439.8|44419.8|44462.3|44442.3|44439.8|44419.8|11
1730197580000|2024-10-29 10:26:20|44442.3|44422.3|44444.8|44424.8|44448.1|44428.1|44442.3|44422.3|5
1730197590000|2024-10-29 10:26:30|44445.6|44425.6|44449.8|44429.8|44449.8|44429.8|44445.6|44425.6|22
1730197600000|2024-10-29 10:26:40|44450.6|44430.6|44454.8|44434.8|44456.6|44436.6|44450.6|44430.6|4
1730197610000|2024-10-29 10:26:50|44457.3|44437.3|44446.6|44426.6|44457.3|44437.3|44446.6|44426.6|15
1730197620000|2024-10-29 10:27:00|44449.1|44429.1|44436.6|44416.6|44449.1|44429.1|44433.3|44413.3|4
1730197630000|2024-10-29 10:27:10|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|1
1730197640000|2024-10-29 10:27:20|44436.6|44416.6|44441.6|44421.6|44441.6|44421.6|44436.6|44416.6|9
1730197650000|2024-10-29 10:27:30|44443.3|44423.3|44440.8|44420.8|44443.3|44423.3|44440.8|44420.8|3
1730197660000|2024-10-29 10:27:40|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|0
1730197670000|2024-10-29 10:27:50|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|4
1730197680000|2024-10-29 10:28:00|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|4
1730197690000|2024-10-29 10:28:10|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|0
1730197710000|2024-10-29 10:28:30|44435.8|44415.8|44434.1|44414.1|44436.6|44416.6|44434.1|44414.1|0
1730197720000|2024-10-29 10:28:40|44432.3|44412.3|44436.6|44416.6|44436.6|44416.6|44432.3|44412.3|1
1730197730000|2024-10-29 10:28:50|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44431.6|44411.6|0
1730197740000|2024-10-29 10:29:00|44435.8|44415.8|44436.6|44416.6|44436.6|44416.6|44435.8|44415.8|1
1730197750000|2024-10-29 10:29:10|44435|44415|44436.6|44416.6|44436.6|44416.6|44431.6|44411.6|0
1730197760000|2024-10-29 10:29:20|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|25
1730197770000|2024-10-29 10:29:30|44436.6|44416.6|44436.6|44416.6|44438.3|44418.3|44436.6|44416.6|1
1730197790000|2024-10-29 10:29:50|44439.1|44419.1|44436.6|44416.6|44439.1|44419.1|44436.6|44416.6|4
1730197800000|2024-10-29 10:30:00|44440.8|44420.8|44439.1|44419.1|44441.6|44421.6|44436.6|44416.6|1
1730197810000|2024-10-29 10:30:10|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44439.1|44419.1|0
1730197820000|2024-10-29 10:30:20|||||||||2
1730197830000|2024-10-29 10:30:30|44446.6|44426.6|44446.6|44426.6|44449.1|44429.1|44445.8|44425.8|1
1730197840000|2024-10-29 10:30:40|44445|44425|44444.1|44424.1|44446.6|44426.6|44441.6|44421.6|0
1730197850000|2024-10-29 10:30:50|44441.6|44421.6|44436.6|44416.6|44441.6|44421.6|44436.6|44416.6|25
1730197860000|2024-10-29 10:31:00|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|1
1730197870000|2024-10-29 10:31:10|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|3
1730197880000|2024-10-29 10:31:20|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|0
1730197900000|2024-10-29 10:31:40|44451.6|44431.6|44441.6|44421.6|44451.6|44431.6|44441.6|44421.6|24
1730197910000|2024-10-29 10:31:50|44440.8|44420.8|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|2
1730197920000|2024-10-29 10:32:00|44436.6|44416.6|44434.1|44414.1|44438.3|44418.3|44434.1|44414.1|0
1730197930000|2024-10-29 10:32:10|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|4
1730197940000|2024-10-29 10:32:20|44435.8|44415.8|44436.6|44416.6|44436.6|44416.6|44432.4|44412.4|2
1730197950000|2024-10-29 10:32:30|44435.8|44415.8|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|0
1730197960000|2024-10-29 10:32:40|44435.8|44415.8|44434.9|44414.9|44436.6|44416.6|44434.1|44414.1|0
1730197970000|2024-10-29 10:32:50|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|21
1730197980000|2024-10-29 10:33:00|44437.4|44417.4|44439.9|44419.9|44447.4|44427.4|44437.4|44417.4|29
1730197990000|2024-10-29 10:33:10|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|0
1730198000000|2024-10-29 10:33:20|44434.1|44414.1|44434.9|44414.9|44434.9|44414.9|44434.1|44414.1|4
1730198010000|2024-10-29 10:33:30|44436.6|44416.6|44439.9|44419.9|44439.9|44419.9|44436.6|44416.6|0
1730198020000|2024-10-29 10:33:40|44438.1|44418.1|44434.9|44414.9|44438.1|44418.1|44432.4|44412.4|0
1730198040000|2024-10-29 10:34:00|44434.1|44414.1|44434.9|44414.9|44434.9|44414.9|44432.4|44412.4|1
1730198050000|2024-10-29 10:34:10|44429.9|44409.9|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|0
1730198060000|2024-10-29 10:34:20|||||||||1
1730198070000|2024-10-29 10:34:30|44434.1|44414.1|44414.9|44394.9|44434.9|44414.9|44414.9|44394.9|9
1730198080000|2024-10-29 10:34:40|44413.1|44393.1|44407.4|44387.4|44413.1|44393.1|44407.4|44387.4|4
1730198090000|2024-10-29 10:34:50|44406.6|44386.6|44419.9|44399.9|44419.9|44399.9|44406.6|44386.6|17
1730198100000|2024-10-29 10:35:00|||||||||1
1730198110000|2024-10-29 10:35:10|44422.4|44402.4|44424.1|44404.1|44424.1|44404.1|44422.4|44402.4|1
1730198120000|2024-10-29 10:35:20|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|2
1730198130000|2024-10-29 10:35:30|44429.9|44409.9|44426.6|44406.6|44429.9|44409.9|44426.6|44406.6|1
1730198140000|2024-10-29 10:35:40|44424.9|44404.9|44424.9|44404.9|44429.9|44409.9|44424.9|44404.9|0
1730198150000|2024-10-29 10:35:50|44423.1|44403.1|44424.9|44404.9|44424.9|44404.9|44422.4|44402.4|0
1730198160000|2024-10-29 10:36:00|44427.4|44407.4|44429.9|44409.9|44429.9|44409.9|44427.4|44407.4|0
1730198170000|2024-10-29 10:36:10|44431.6|44411.6|44432.4|44412.4|44433.1|44413.1|44429.9|44409.9|1
1730198180000|2024-10-29 10:36:20|44430.6|44410.6|44432.4|44412.4|44432.4|44412.4|44427.4|44407.4|6
1730198190000|2024-10-29 10:36:30|44433.1|44413.1|44444.9|44424.9|44444.9|44424.9|44429.9|44409.9|13
1730198200000|2024-10-29 10:36:40|44447.4|44427.4|44445.6|44425.6|44447.4|44427.4|44444.9|44424.9|3
1730198210000|2024-10-29 10:36:50|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|0
1730198220000|2024-10-29 10:37:00|44454.9|44434.9|44454.9|44434.9|44454.9|44434.9|44454.9|44434.9|8
1730198240000|2024-10-29 10:37:20|44452.4|44432.4|44444.9|44424.9|44452.4|44432.4|44444.9|44424.9|6
1730198250000|2024-10-29 10:37:30|44442.4|44422.4|44442.4|44422.4|44442.4|44422.4|44442.4|44422.4|0
1730198260000|2024-10-29 10:37:40|44444.9|44424.9|44442.4|44422.4|44444.9|44424.9|44442.4|44422.4|0
1730198270000|2024-10-29 10:37:50|44444.9|44424.9|44444.9|44424.9|44444.9|44424.9|44442.4|44422.4|2
1730198280000|2024-10-29 10:38:00|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|7
1730198290000|2024-10-29 10:38:10|44439.1|44419.1|44437.4|44417.4|44439.9|44419.9|44437.4|44417.4|0
1730198300000|2024-10-29 10:38:20|44436.6|44416.6|44431.6|44411.6|44436.6|44416.6|44431.6|44411.6|5
1730198310000|2024-10-29 10:38:30|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44430.6|44410.6|7
1730198320000|2024-10-29 10:38:40|44432.4|44412.4|44433.1|44413.1|44433.1|44413.1|44432.4|44412.4|2
1730198330000|2024-10-29 10:38:50|44434.1|44414.1|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|19
1730198340000|2024-10-29 10:39:00|44434.1|44414.1|44429.9|44409.9|44434.9|44414.9|44429.9|44409.9|6
1730198360000|2024-10-29 10:39:20|44434.1|44414.1|44434.9|44414.9|44434.9|44414.9|44432.4|44412.4|0
1730198380000|2024-10-29 10:39:40|44434.1|44414.1|44434.9|44414.9|44434.9|44414.9|44434.1|44414.1|0
1730198390000|2024-10-29 10:39:50|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|4
1730198400000|2024-10-29 10:40:00|44432.4|44412.4|44429.9|44409.9|44432.4|44412.4|44429.9|44409.9|3
1730198410000|2024-10-29 10:40:10|44429.1|44409.1|44419.9|44399.9|44429.1|44409.1|44419.9|44399.9|2
1730198420000|2024-10-29 10:40:20|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|0
1730198430000|2024-10-29 10:40:30|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|3
1730198450000|2024-10-29 10:40:50|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|2
1730198460000|2024-10-29 10:41:00|44425.7|44405.7|44434.9|44414.9|44434.9|44414.9|44425.7|44405.7|7
1730198470000|2024-10-29 10:41:10|44437.4|44417.4|44434.9|44414.9|44437.4|44417.4|44434.9|44414.9|0
1730198480000|2024-10-29 10:41:20|44432.4|44412.4|44429.1|44409.1|44432.4|44412.4|44429.1|44409.1|2
1730198490000|2024-10-29 10:41:30|44427.4|44407.4|44424.1|44404.1|44427.4|44407.4|44424.1|44404.1|2
1730198500000|2024-10-29 10:41:40|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|0
1730198510000|2024-10-29 10:41:50|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|2
1730198520000|2024-10-29 10:42:00|44419.1|44399.1|44424.9|44404.9|44424.9|44404.9|44419.1|44399.1|1
1730198530000|2024-10-29 10:42:10|||||||||4
1730198540000|2024-10-29 10:42:20|44425.7|44405.7|44423.2|44403.2|44426.6|44406.6|44422.4|44402.4|2
1730198550000|2024-10-29 10:42:30|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44422.4|44402.4|0
1730198560000|2024-10-29 10:42:40|44425.7|44405.7|44426.4|44406.4|44426.4|44406.4|44425.7|44405.7|4
1730198580000|2024-10-29 10:43:00|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|6
1730198590000|2024-10-29 10:43:10|44431.6|44411.6|44426.6|44406.6|44431.6|44411.6|44426.6|44406.6|1
1730198600000|2024-10-29 10:43:20|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|0
1730198610000|2024-10-29 10:43:30|44422.4|44402.4|44424.9|44404.9|44424.9|44404.9|44422.4|44402.4|0
1730198620000|2024-10-29 10:43:40|44422.4|44402.4|44419.9|44399.9|44423.3|44403.3|44419.9|44399.9|5
1730198630000|2024-10-29 10:43:50|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44415.7|44395.7|2
1730198650000|2024-10-29 10:44:10|44415.7|44395.7|44417.4|44397.4|44417.4|44397.4|44415.7|44395.7|0
1730198660000|2024-10-29 10:44:20|44418.2|44398.2|44418.2|44398.2|44418.2|44398.2|44418.2|44398.2|0
1730198670000|2024-10-29 10:44:30|44419.9|44399.9|44423.2|44403.2|44423.2|44403.2|44419.9|44399.9|1
1730198680000|2024-10-29 10:44:40|44420.7|44400.7|44421.6|44401.6|44421.6|44401.6|44420.7|44400.7|2
1730198690000|2024-10-29 10:44:50|44418.2|44398.2|44419.9|44399.9|44419.9|44399.9|44417.4|44397.4|5
1730198700000|2024-10-29 10:45:00|44421.4|44401.4|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|1
1730198710000|2024-10-29 10:45:10|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|3
1730198720000|2024-10-29 10:45:20|||||||||3
1730198740000|2024-10-29 10:45:40|44421.6|44401.6|44422.4|44402.4|44422.4|44402.4|44421.6|44401.6|3
1730198750000|2024-10-29 10:45:50|44424.9|44404.9|44427.4|44407.4|44427.4|44407.4|44422.4|44402.4|3
1730198760000|2024-10-29 10:46:00|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|1
1730198770000|2024-10-29 10:46:10|44429.9|44409.9|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|2
1730198790000|2024-10-29 10:46:30|44435.7|44415.7|44434.9|44414.9|44437.4|44417.4|44434.9|44414.9|1
1730198800000|2024-10-29 10:46:40|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|1
1730198810000|2024-10-29 10:46:50|44438.2|44418.2|44435.7|44415.7|44438.2|44418.2|44435.7|44415.7|1
1730198820000|2024-10-29 10:47:00|44436.4|44416.4|44434.9|44414.9|44438.3|44418.3|44434.9|44414.9|4
1730198830000|2024-10-29 10:47:10|44435.7|44415.7|44429.9|44409.9|44435.7|44415.7|44429.9|44409.9|2
1730198840000|2024-10-29 10:47:20|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44429.9|44409.9|0
1730198850000|2024-10-29 10:47:30|44432.4|44412.4|44439.9|44419.9|44439.9|44419.9|44432.4|44412.4|3
1730198870000|2024-10-29 10:47:50|44442.4|44422.4|44439.9|44419.9|44442.4|44422.4|44439.9|44419.9|0
1730198880000|2024-10-29 10:48:00|44442.4|44422.4|44439.9|44419.9|44442.4|44422.4|44439.9|44419.9|0
1730198890000|2024-10-29 10:48:10|44442.4|44422.4|44437.4|44417.4|44444.9|44424.9|44437.4|44417.4|3
1730198900000|2024-10-29 10:48:20|44439.9|44419.9|44439.1|44419.1|44439.9|44419.9|44439.1|44419.1|0
1730198910000|2024-10-29 10:48:30|44437.4|44417.4|44436.6|44416.6|44437.4|44417.4|44436.6|44416.6|4
1730198920000|2024-10-29 10:48:40|44439.1|44419.1|44439.9|44419.9|44439.9|44419.9|44436.6|44416.6|0
1730198930000|2024-10-29 10:48:50|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|0
1730198940000|2024-10-29 10:49:00|44438.2|44418.2|44436.6|44416.6|44438.2|44418.2|44436.6|44416.6|0
1730198950000|2024-10-29 10:49:10|44439.9|44419.9|44437.4|44417.4|44439.9|44419.9|44436.6|44416.6|1
1730198960000|2024-10-29 10:49:20|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|0
1730198970000|2024-10-29 10:49:30|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|0
1730198990000|2024-10-29 10:49:50|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|3
1730199000000|2024-10-29 10:50:00|44435.9|44415.9|44426.6|44406.6|44435.9|44415.9|44426.6|44406.6|15
1730199020000|2024-10-29 10:50:20|44424.1|44404.1|44422.4|44402.4|44424.1|44404.1|44422.4|44402.4|0
1730199030000|2024-10-29 10:50:30|44421.6|44401.6|44419.9|44399.9|44422.4|44402.4|44419.9|44399.9|3
1730199040000|2024-10-29 10:50:40|44420.7|44400.7|44422.4|44402.4|44422.4|44402.4|44420.7|44400.7|1
1730199050000|2024-10-29 10:50:50|44423.2|44403.2|44424.9|44404.9|44424.9|44404.9|44423.2|44403.2|0
1730199060000|2024-10-29 10:51:00|44426.6|44406.6|44428.2|44408.2|44429.9|44409.9|44426.6|44406.6|2
1730199070000|2024-10-29 10:51:10|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44428.2|44408.2|0
1730199080000|2024-10-29 10:51:20|44432.4|44412.4|44439.9|44419.9|44439.9|44419.9|44432.4|44412.4|4
1730199090000|2024-10-29 10:51:30|44442.4|44422.4|44439.9|44419.9|44444.1|44424.1|44439.9|44419.9|7
1730199100000|2024-10-29 10:51:40|44442.4|44422.4|44444.1|44424.1|44444.9|44424.9|44442.4|44422.4|9
1730199110000|2024-10-29 10:51:50|44443.4|44423.4|44442.4|44422.4|44443.4|44423.4|44441.6|44421.6|2
1730199120000|2024-10-29 10:52:00|44439.9|44419.9|44444.9|44424.9|44444.9|44424.9|44439.9|44419.9|8
1730199140000|2024-10-29 10:52:20|44444.1|44424.1|44441.6|44421.6|44444.1|44424.1|44441.6|44421.6|2
1730199150000|2024-10-29 10:52:30|44439.9|44419.9|44439.9|44419.9|44444.9|44424.9|44439.9|44419.9|3
1730199160000|2024-10-29 10:52:40|44444.9|44424.9|44439.9|44419.9|44444.9|44424.9|44439.9|44419.9|1
1730199180000|2024-10-29 10:53:00|44442.4|44422.4|44439.9|44419.9|44442.4|44422.4|44439.9|44419.9|0
1730199190000|2024-10-29 10:53:10|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|2
1730199200000|2024-10-29 10:53:20|44434.9|44414.9|44433.2|44413.2|44434.9|44414.9|44433.2|44413.2|36
1730199210000|2024-10-29 10:53:30|44438.2|44418.2|44440.7|44420.7|44443.2|44423.2|44438.2|44418.2|5
1730199220000|2024-10-29 10:53:40|44443.2|44423.2|44444.9|44424.9|44444.9|44424.9|44439.9|44419.9|2
1730199230000|2024-10-29 10:53:50|44447.4|44427.4|44467.4|44447.4|44467.4|44447.4|44447.4|44427.4|13
1730199240000|2024-10-29 10:54:00|44468.2|44448.2|44474.9|44454.9|44477.4|44457.4|44468.2|44448.2|8
1730199250000|2024-10-29 10:54:10|44475.7|44455.7|44472.4|44452.4|44477.4|44457.4|44472.4|44452.4|3
1730199260000|2024-10-29 10:54:20|||||||||1
1730199270000|2024-10-29 10:54:30|44474.9|44454.9|44474.9|44454.9|44474.9|44454.9|44472.4|44452.4|3
1730199280000|2024-10-29 10:54:40|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|4
1730199290000|2024-10-29 10:54:50|44474.9|44454.9|44477.4|44457.4|44477.4|44457.4|44474.9|44454.9|5
1730199310000|2024-10-29 10:55:10|44482.4|44462.4|44484.9|44464.9|44489.9|44469.9|44482.4|44462.4|6
1730199320000|2024-10-29 10:55:20|44485.7|44465.7|44487.4|44467.4|44487.4|44467.4|44485.7|44465.7|1
1730199330000|2024-10-29 10:55:30|44486.6|44466.6|44479.1|44459.1|44486.6|44466.6|44479.1|44459.1|6
1730199340000|2024-10-29 10:55:40|44479.2|44459.2|44482.4|44462.4|44482.4|44462.4|44477.4|44457.4|5
1730199350000|2024-10-29 10:55:50|44481.7|44461.7|44484.9|44464.9|44484.9|44464.9|44478.2|44458.2|12
1730199360000|2024-10-29 10:56:00|||||||||2
1730199370000|2024-10-29 10:56:10|44489.9|44469.9|44484.9|44464.9|44489.9|44469.9|44484.9|44464.9|4
1730199390000|2024-10-29 10:56:30|44487.4|44467.4|44487.4|44467.4|44489.2|44469.2|44484.9|44464.9|2
1730199400000|2024-10-29 10:56:40|44489.2|44469.2|44489.9|44469.9|44489.9|44469.9|44486.7|44466.7|1
1730199410000|2024-10-29 10:56:50|44487.4|44467.4|44484.9|44464.9|44487.4|44467.4|44484.9|44464.9|2
1730199420000|2024-10-29 10:57:00|44486.7|44466.7|44484.9|44464.9|44489.9|44469.9|44484.9|44464.9|2
1730199440000|2024-10-29 10:57:20|44482.4|44462.4|44482.4|44462.4|44484.9|44464.9|44482.4|44462.4|2
1730199450000|2024-10-29 10:57:30|44483.2|44463.2|44487.4|44467.4|44487.4|44467.4|44483.2|44463.2|8
1730199460000|2024-10-29 10:57:40|||||||||15
1730199470000|2024-10-29 10:57:50|44489.9|44469.9|44484.9|44464.9|44489.9|44469.9|44484.9|44464.9|7
1730199490000|2024-10-29 10:58:10|44489.9|44469.9|44486.7|44466.7|44489.9|44469.9|44484.9|44464.9|0
1730199500000|2024-10-29 10:58:20|44487.4|44467.4|44486.7|44466.7|44487.4|44467.4|44486.7|44466.7|2
1730199510000|2024-10-29 10:58:30|44484.9|44464.9|44484.9|44464.9|44487.4|44467.4|44484.9|44464.9|3
1730199520000|2024-10-29 10:58:40|44486.7|44466.7|44489.9|44469.9|44489.9|44469.9|44486.7|44466.7|6
1730199530000|2024-10-29 10:58:50|44490.7|44470.7|44487.4|44467.4|44490.7|44470.7|44487.4|44467.4|5
1730199540000|2024-10-29 10:59:00|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|1
1730199550000|2024-10-29 10:59:10|44489.9|44469.9|44487.4|44467.4|44489.9|44469.9|44487.4|44467.4|3
1730199560000|2024-10-29 10:59:20|44486.7|44466.7|44482.4|44462.4|44486.7|44466.7|44482.4|44462.4|2
1730199570000|2024-10-29 10:59:30|44481.7|44461.7|44479.9|44459.9|44481.7|44461.7|44479.9|44459.9|2
1730199580000|2024-10-29 10:59:40|44480.7|44460.7|44482.4|44462.4|44482.4|44462.4|44480.7|44460.7|0
1730199590000|2024-10-29 10:59:50|44479.9|44459.9|44482.4|44462.4|44482.4|44462.4|44479.9|44459.9|3
1730199600000|2024-10-29 11:00:00|44484.9|44464.9|44482.4|44462.4|44492.4|44472.4|44482.4|44462.4|11
1730199610000|2024-10-29 11:00:10|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|3
1730199620000|2024-10-29 11:00:20|||||||||1
1730199630000|2024-10-29 11:00:30|44477.4|44457.4|44474.9|44454.9|44479.9|44459.9|44474.9|44454.9|4
1730199640000|2024-10-29 11:00:40|44474.2|44454.2|44459.9|44439.9|44474.9|44454.9|44459.9|44439.9|15
1730199650000|2024-10-29 11:00:50|44457.4|44437.4|44459.9|44439.9|44459.9|44439.9|44457.4|44437.4|2
1730199660000|2024-10-29 11:01:00|44464.9|44444.9|44473.2|44453.2|44473.2|44453.2|44464.9|44444.9|10
1730199670000|2024-10-29 11:01:10|44474.9|44454.9|44479.9|44459.9|44479.9|44459.9|44473.2|44453.2|8
1730199680000|2024-10-29 11:01:20|44477.4|44457.4|44479.9|44459.9|44479.9|44459.9|44477.4|44457.4|0
1730199690000|2024-10-29 11:01:30|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|1
1730199700000|2024-10-29 11:01:40|44484.9|44464.9|44484.9|44464.9|44484.9|44464.9|44482.4|44462.4|3
1730199710000|2024-10-29 11:01:50|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|2
1730199720000|2024-10-29 11:02:00|44489.9|44469.9|44494.9|44474.9|44499.9|44479.9|44489.9|44469.9|13
1730199730000|2024-10-29 11:02:10|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44494.9|44474.9|10
1730199740000|2024-10-29 11:02:20|44499.2|44479.2|44499.9|44479.9|44499.9|44479.9|44495.7|44475.7|3
1730199750000|2024-10-29 11:02:30|44500.7|44480.7|44499.9|44479.9|44500.7|44480.7|44499.9|44479.9|2
1730199760000|2024-10-29 11:02:40|44499.2|44479.2|44499.9|44479.9|44499.9|44479.9|44497.4|44477.4|1
1730199770000|2024-10-29 11:02:50|44497.4|44477.4|44497.4|44477.4|44499.9|44479.9|44497.4|44477.4|0
1730199780000|2024-10-29 11:03:00|44498.2|44478.2|44494.9|44474.9|44499.9|44479.9|44492.4|44472.4|8
1730199790000|2024-10-29 11:03:10|44492.4|44472.4|44490.7|44470.7|44494.9|44474.9|44490.7|44470.7|4
1730199800000|2024-10-29 11:03:20|44490|44470|44490|44470|44490|44470|44490|44470|3
1730199810000|2024-10-29 11:03:30|44489.2|44469.2|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|0
1730199820000|2024-10-29 11:03:40|44487.5|44467.5|44488.4|44468.4|44489.2|44469.2|44486.7|44466.7|0
1730199830000|2024-10-29 11:03:50|44486.7|44466.7|44486.7|44466.7|44489.2|44469.2|44486.7|44466.7|1
1730199840000|2024-10-29 11:04:00|44485|44465|44502.5|44482.5|44502.5|44482.5|44485|44465|10
1730199850000|2024-10-29 11:04:10|44510.7|44490.7|44514.2|44494.2|44514.2|44494.2|44510.7|44490.7|2
1730199860000|2024-10-29 11:04:20|44515|44495|44515|44495|44515|44495|44515|44495|3
1730199870000|2024-10-29 11:04:30|44512.5|44492.5|44510|44490|44512.5|44492.5|44510|44490|1
1730199880000|2024-10-29 11:04:40|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|2
1730199890000|2024-10-29 11:04:50|44510|44490|44512.5|44492.5|44512.5|44492.5|44510|44490|6
1730199900000|2024-10-29 11:05:00|44510|44490|44510|44490|44510|44490|44510|44490|3
1730199910000|2024-10-29 11:05:10|44507.5|44487.5|44505|44485|44507.5|44487.5|44505|44485|1
1730199920000|2024-10-29 11:05:20|44502.5|44482.5|44505|44485|44505|44485|44502.5|44482.5|1
1730199930000|2024-10-29 11:05:30|44505.7|44485.7|44510|44490|44510|44490|44505|44485|0
1730199940000|2024-10-29 11:05:40|44512.5|44492.5|44518.2|44498.2|44518.2|44498.2|44512.5|44492.5|6
1730199950000|2024-10-29 11:05:50|44517.5|44497.5|44515.1|44495.1|44518.2|44498.2|44515.1|44495.1|4
1730199960000|2024-10-29 11:06:00|44513.4|44493.4|44515|44495|44515|44495|44508.2|44488.2|11
1730199970000|2024-10-29 11:06:10|44517.5|44497.5|44510|44490|44517.5|44497.5|44510|44490|5
1730199980000|2024-10-29 11:06:20|44510.7|44490.7|44511.7|44491.7|44515|44495|44510|44490|40
1730199990000|2024-10-29 11:06:30|44510|44490|44510|44490|44515|44495|44510|44490|8
1730200000000|2024-10-29 11:06:40|44510.7|44490.7|44510|44490|44512.5|44492.5|44510|44490|4
1730200010000|2024-10-29 11:06:50|44510.7|44490.7|44511.5|44491.5|44515|44495|44506.5|44486.5|30
1730200020000|2024-10-29 11:07:00|44506.5|44486.5|44509|44489|44510.7|44490.7|44506.5|44486.5|6
1730200030000|2024-10-29 11:07:10|44511.5|44491.5|44512.3|44492.3|44512.3|44492.3|44506.5|44486.5|1
1730200040000|2024-10-29 11:07:20|44514|44494|44529|44509|44529|44509|44514|44494|16
1730200050000|2024-10-29 11:07:30|44526.5|44506.5|44526.3|44506.3|44527.3|44507.3|44523.1|44503.1|43
1730200060000|2024-10-29 11:07:40|44523.8|44503.8|44528.1|44508.1|44528.1|44508.1|44523.8|44503.8|10
1730200070000|2024-10-29 11:07:50|||||||||5
1730200080000|2024-10-29 11:08:00|44525.6|44505.6|44521.3|44501.3|44525.6|44505.6|44519.6|44499.6|7
1730200090000|2024-10-29 11:08:10|44520.6|44500.6|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|3
1730200100000|2024-10-29 11:08:20|44523.8|44503.8|44521.3|44501.3|44526.3|44506.3|44521.3|44501.3|31
1730200110000|2024-10-29 11:08:30|44524.6|44504.6|44518.8|44498.8|44526.3|44506.3|44518.8|44498.8|5
1730200120000|2024-10-29 11:08:40|44518.1|44498.1|44513.1|44493.1|44518.1|44498.1|44513.1|44493.1|10
1730200130000|2024-10-29 11:08:50|44513.8|44493.8|44515.6|44495.6|44518.1|44498.1|44513.1|44493.1|2
1730200140000|2024-10-29 11:09:00|44518.1|44498.1|44523.8|44503.8|44523.8|44503.8|44518.1|44498.1|11
1730200150000|2024-10-29 11:09:10|44526.3|44506.3|44528.1|44508.1|44528.1|44508.1|44523.8|44503.8|9
1730200160000|2024-10-29 11:09:20|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|2
1730200170000|2024-10-29 11:09:30|44526.3|44506.3|44523.8|44503.8|44526.3|44506.3|44523.1|44503.1|4
1730200180000|2024-10-29 11:09:40|44525.6|44505.6|44532.1|44512.1|44532.1|44512.1|44525.6|44505.6|11
1730200190000|2024-10-29 11:09:50|44529.6|44509.6|44531.3|44511.3|44533.8|44513.8|44528.8|44508.8|5
1730200200000|2024-10-29 11:10:00|44533.8|44513.8|44523.8|44503.8|44533.8|44513.8|44523.8|44503.8|3
1730200210000|2024-10-29 11:10:10|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|1
1730200220000|2024-10-29 11:10:20|44522.1|44502.1|44531.3|44511.3|44531.3|44511.3|44522.1|44502.1|5
1730200230000|2024-10-29 11:10:30|44532.1|44512.1|44537.1|44517.1|44537.1|44517.1|44532.1|44512.1|5
1730200240000|2024-10-29 11:10:40|44536.3|44516.3|44538.1|44518.1|44538.8|44518.8|44536.3|44516.3|3
1730200250000|2024-10-29 11:10:50|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|3
1730200260000|2024-10-29 11:11:00|44537.1|44517.1|44538.9|44518.9|44538.9|44518.9|44537.1|44517.1|0
1730200270000|2024-10-29 11:11:10|44538.1|44518.1|44536.4|44516.4|44538.1|44518.1|44536.4|44516.4|3
1730200280000|2024-10-29 11:11:20|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|1
1730200290000|2024-10-29 11:11:30|44528.9|44508.9|44523.9|44503.9|44528.9|44508.9|44523.9|44503.9|7
1730200300000|2024-10-29 11:11:40|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|15
1730200310000|2024-10-29 11:11:50|||||||||4
1730200320000|2024-10-29 11:12:00|44525.6|44505.6|44525.6|44505.6|44526.4|44506.4|44525.6|44505.6|8
1730200330000|2024-10-29 11:12:10|44526.4|44506.4|44531.4|44511.4|44531.4|44511.4|44526.4|44506.4|2
1730200340000|2024-10-29 11:12:20|44532.1|44512.1|44528.9|44508.9|44533.1|44513.1|44528.9|44508.9|23
1730200350000|2024-10-29 11:12:30|44526.4|44506.4|44536.4|44516.4|44536.4|44516.4|44526.4|44506.4|4
1730200360000|2024-10-29 11:12:40|44533.9|44513.9|44541.4|44521.4|44541.4|44521.4|44533.9|44513.9|1
1730200370000|2024-10-29 11:12:50|44540.6|44520.6|44536.4|44516.4|44540.6|44520.6|44536.4|44516.4|1
1730200380000|2024-10-29 11:13:00|44535.6|44515.6|44523.9|44503.9|44535.6|44515.6|44523.1|44503.1|5
1730200390000|2024-10-29 11:13:10|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|50
1730200400000|2024-10-29 11:13:20|||||||||54
1730200410000|2024-10-29 11:13:30|44513.9|44493.9|44512.1|44492.1|44516.4|44496.4|44512.1|44492.1|10
1730200420000|2024-10-29 11:13:40|44513.1|44493.1|44513.9|44493.9|44513.9|44493.9|44511.4|44491.4|0
1730200430000|2024-10-29 11:13:50|44513.1|44493.1|44513.1|44493.1|44515.6|44495.6|44512.3|44492.3|6
1730200440000|2024-10-29 11:14:00|44512.3|44492.3|44513.1|44493.1|44514.8|44494.8|44512.3|44492.3|2
1730200450000|2024-10-29 11:14:10|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|0
1730200460000|2024-10-29 11:14:20|44513.1|44493.1|44510.6|44490.6|44513.1|44493.1|44510.6|44490.6|8
1730200470000|2024-10-29 11:14:30|44508.1|44488.1|44510.4|44490.4|44510.6|44490.6|44508.1|44488.1|34
1730200480000|2024-10-29 11:14:40|44511.2|44491.2|44520.4|44500.4|44520.4|44500.4|44511.2|44491.2|4
1730200490000|2024-10-29 11:14:50|44521.2|44501.2|44517.1|44497.1|44521.2|44501.2|44517.1|44497.1|19
1730200500000|2024-10-29 11:15:00|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44512.1|44492.1|7
1730200510000|2024-10-29 11:15:10|44515.4|44495.4|44505.4|44485.4|44516.4|44496.4|44505.4|44485.4|30
1730200520000|2024-10-29 11:15:20|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|9
1730200530000|2024-10-29 11:15:30|44505.4|44485.4|44502.9|44482.9|44505.4|44485.4|44502.9|44482.9|3
1730200540000|2024-10-29 11:15:40|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|4
1730200550000|2024-10-29 11:15:50|44514.5|44494.5|44516.2|44496.2|44516.2|44496.2|44514.5|44494.5|6
1730200560000|2024-10-29 11:16:00|44519.6|44499.6|44519.5|44499.5|44519.6|44499.6|44516.2|44496.2|18
1730200570000|2024-10-29 11:16:10|44518.7|44498.7|44518.7|44498.7|44521.2|44501.2|44518.7|44498.7|1
1730200580000|2024-10-29 11:16:20|44521.2|44501.2|44508.7|44488.7|44521.2|44501.2|44508.7|44488.7|6
1730200590000|2024-10-29 11:16:30|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44508.7|44488.7|4
1730200600000|2024-10-29 11:16:40|44512|44492|44512|44492|44514.5|44494.5|44512|44492|2
1730200610000|2024-10-29 11:16:50|44513.7|44493.7|44518.7|44498.7|44518.7|44498.7|44513.7|44493.7|0
1730200620000|2024-10-29 11:17:00|44523.7|44503.7|44526.2|44506.2|44526.2|44506.2|44523.7|44503.7|2
1730200630000|2024-10-29 11:17:10|44523.7|44503.7|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|9
1730200640000|2024-10-29 11:17:20|||||||||3
1730200650000|2024-10-29 11:17:30|||||||||6
1730200670000|2024-10-29 11:17:50|44524.5|44504.5|44529.6|44509.6|44534.6|44514.6|44524.5|44504.5|13
1730200680000|2024-10-29 11:18:00|44532.1|44512.1|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|4
1730200690000|2024-10-29 11:18:10|44527.1|44507.1|44528.9|44508.9|44529.6|44509.6|44527.1|44507.1|0
1730200700000|2024-10-29 11:18:20|44527.1|44507.1|44526.4|44506.4|44527.1|44507.1|44524.6|44504.6|0
1730200710000|2024-10-29 11:18:30|44524.6|44504.6|44510.6|44490.6|44526.4|44506.4|44510.6|44490.6|12
1730200720000|2024-10-29 11:18:40|44513.1|44493.1|44512.3|44492.3|44513.1|44493.1|44512.3|44492.3|1
1730200730000|2024-10-29 11:18:50|44513.1|44493.1|44513.9|44493.9|44513.9|44493.9|44513.1|44493.1|6
1730200740000|2024-10-29 11:19:00|44510.6|44490.6|44511.4|44491.4|44511.4|44491.4|44510.6|44490.6|15
1730200750000|2024-10-29 11:19:10|44510.6|44490.6|44509.7|44489.7|44510.6|44490.6|44508.9|44488.9|4
1730200760000|2024-10-29 11:19:20|44508.9|44488.9|44508.9|44488.9|44509.7|44489.7|44506.4|44486.4|2
1730200770000|2024-10-29 11:19:30|44508.1|44488.1|44499.7|44479.7|44508.1|44488.1|44499.7|44479.7|32
1730200780000|2024-10-29 11:19:40|44502.2|44482.2|44499.7|44479.7|44502.2|44482.2|44497.2|44477.2|2
1730200790000|2024-10-29 11:19:50|44497.9|44477.9|44497.9|44477.9|44499.7|44479.7|44497.2|44477.2|5
1730200800000|2024-10-29 11:20:00|44499.7|44479.7|44497.2|44477.2|44502.2|44482.2|44497.2|44477.2|8
1730200810000|2024-10-29 11:20:10|44497.9|44477.9|44502.2|44482.2|44502.2|44482.2|44497.9|44477.9|3
1730200820000|2024-10-29 11:20:20|44502.9|44482.9|44505.4|44485.4|44505.4|44485.4|44502.9|44482.9|2
1730200830000|2024-10-29 11:20:30|||||||||3
1730200840000|2024-10-29 11:20:40|44514.3|44494.3|44524.7|44504.7|44524.7|44504.7|44514.3|44494.3|21
1730200850000|2024-10-29 11:20:50|44526.4|44506.4|44520.6|44500.6|44527.2|44507.2|44518.9|44498.9|8
1730200860000|2024-10-29 11:21:00|44518.9|44498.9|44514.7|44494.7|44519.7|44499.7|44514.7|44494.7|1
1730200870000|2024-10-29 11:21:10|44517.2|44497.2|44515.4|44495.4|44519.7|44499.7|44514.7|44494.7|10
1730200880000|2024-10-29 11:21:20|44513.7|44493.7|44512.9|44492.9|44513.7|44493.7|44512.9|44492.9|3
1730200890000|2024-10-29 11:21:30|44515.4|44495.4|44522|44502|44522|44502|44515.4|44495.4|10
1730200900000|2024-10-29 11:21:40|44523.7|44503.7|44526.2|44506.2|44526.2|44506.2|44523.7|44503.7|2
1730200910000|2024-10-29 11:21:50|44529.7|44509.7|44531.2|44511.2|44531.2|44511.2|44529.7|44509.7|7
1730200920000|2024-10-29 11:22:00|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|3
1730200930000|2024-10-29 11:22:10|44526.2|44506.2|44526.2|44506.2|44526.2|44506.2|44526.2|44506.2|2
1730200960000|2024-10-29 11:22:40|||||||||2
1730200970000|2024-10-29 11:22:50|44523.7|44503.7|44526.2|44506.2|44526.2|44506.2|44523.7|44503.7|2
1730200980000|2024-10-29 11:23:00|44523.7|44503.7|44526.2|44506.2|44526.2|44506.2|44523.7|44503.7|0
1730200990000|2024-10-29 11:23:10|44527|44507|44526.2|44506.2|44528.7|44508.7|44526.2|44506.2|8
1730201010000|2024-10-29 11:23:30|44527|44507|44526.2|44506.2|44528.7|44508.7|44526.2|44506.2|1
1730201020000|2024-10-29 11:23:40|44525.4|44505.4|44518.7|44498.7|44526.2|44506.2|44518.7|44498.7|14
1730201030000|2024-10-29 11:23:50|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|2
1730201040000|2024-10-29 11:24:00|44511.2|44491.2|44505.4|44485.4|44511.2|44491.2|44505.4|44485.4|7
1730201050000|2024-10-29 11:24:10|44506.2|44486.2|44503.7|44483.7|44506.2|44486.2|44503.7|44483.7|0
1730201060000|2024-10-29 11:24:20|44502.9|44482.9|44500.4|44480.4|44502.9|44482.9|44500.4|44480.4|20
1730201070000|2024-10-29 11:24:30|44502.9|44482.9|44504.7|44484.7|44504.7|44484.7|44502.9|44482.9|1
1730201080000|2024-10-29 11:24:40|44499.7|44479.7|44504.7|44484.7|44507.2|44487.2|44499.7|44479.7|0
1730201090000|2024-10-29 11:24:50|44503.9|44483.9|44502.2|44482.2|44503.9|44483.9|44502.2|44482.2|1
1730201100000|2024-10-29 11:25:00|44499.7|44479.7|44499.7|44479.7|44502.2|44482.2|44499.7|44479.7|6
1730201110000|2024-10-29 11:25:10|44500.4|44480.4|44499.7|44479.7|44502.2|44482.2|44499.7|44479.7|2
1730201120000|2024-10-29 11:25:20|44498.9|44478.9|44497.2|44477.2|44498.9|44478.9|44497.2|44477.2|12
1730201130000|2024-10-29 11:25:30|44499.7|44479.7|44487.2|44467.2|44502.2|44482.2|44484.7|44464.7|36
1730201140000|2024-10-29 11:25:40|44487.9|44467.9|44487.2|44467.2|44489.7|44469.7|44487.2|44467.2|4
1730201150000|2024-10-29 11:25:50|44487.9|44467.9|44489.7|44469.7|44489.7|44469.7|44487.9|44467.9|0
1730201160000|2024-10-29 11:26:00|44487.2|44467.2|44489.7|44469.7|44489.7|44469.7|44487.2|44467.2|3
1730201170000|2024-10-29 11:26:10|44487.2|44467.2|44489.7|44469.7|44489.7|44469.7|44484.7|44464.7|8
1730201180000|2024-10-29 11:26:20|44488.9|44468.9|44489.7|44469.7|44489.7|44469.7|44488.9|44468.9|1
1730201190000|2024-10-29 11:26:30|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|14
1730201210000|2024-10-29 11:26:50|44489.7|44469.7|44492.2|44472.2|44492.2|44472.2|44489.7|44469.7|4
1730201220000|2024-10-29 11:27:00|44490.6|44470.6|44487.2|44467.2|44490.6|44470.6|44484.7|44464.7|90
1730201230000|2024-10-29 11:27:10|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44487.2|44467.2|1
1730201250000|2024-10-29 11:27:30|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|2
1730201260000|2024-10-29 11:27:40|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|1
1730201280000|2024-10-29 11:28:00|44487.2|44467.2|44484.7|44464.7|44489.7|44469.7|44484.7|44464.7|0
1730201310000|2024-10-29 11:28:30|||||||||1
1730201320000|2024-10-29 11:28:40|44487.2|44467.2|44459.7|44439.7|44487.2|44467.2|44457.2|44437.2|20
1730201330000|2024-10-29 11:28:50|44457.2|44437.2|44454.7|44434.7|44457.2|44437.2|44454.7|44434.7|3
1730201340000|2024-10-29 11:29:00|||||||||4
1730201350000|2024-10-29 11:29:10|44452.2|44432.2|44457.2|44437.2|44457.2|44437.2|44452.2|44432.2|11
1730201360000|2024-10-29 11:29:20|||||||||3
1730201370000|2024-10-29 11:29:30|44454.7|44434.7|44449.7|44429.7|44459.7|44439.7|44449.7|44429.7|6
1730201380000|2024-10-29 11:29:40|44452.2|44432.2|44449.7|44429.7|44452.2|44432.2|44448|44428|7
1730201390000|2024-10-29 11:29:50|44452.2|44432.2|44454.7|44434.7|44454.7|44434.7|44452.2|44432.2|1
1730201400000|2024-10-29 11:30:00|44456.4|44436.4|44464.7|44444.7|44464.7|44444.7|44456.4|44436.4|7
1730201410000|2024-10-29 11:30:10|44465.5|44445.5|44466.4|44446.4|44478|44458|44465.5|44445.5|16
1730201420000|2024-10-29 11:30:20|44463.9|44443.9|44467.2|44447.2|44467.2|44447.2|44463.1|44443.1|5
1730201430000|2024-10-29 11:30:30|44468.9|44448.9|44472.2|44452.2|44472.2|44452.2|44468.9|44448.9|1
1730201440000|2024-10-29 11:30:40|44471.4|44451.4|44462.2|44442.2|44472.2|44452.2|44462.2|44442.2|28
1730201450000|2024-10-29 11:30:50|44461.4|44441.4|44457.2|44437.2|44461.4|44441.4|44457.2|44437.2|2
1730201470000|2024-10-29 11:31:10|44454.7|44434.7|44454.7|44434.7|44457.2|44437.2|44454.7|44434.7|9
1730201480000|2024-10-29 11:31:20|44457.2|44437.2|44444.7|44424.7|44457.2|44437.2|44439.7|44419.7|7
1730201490000|2024-10-29 11:31:30|44439.7|44419.7|44449.7|44429.7|44449.7|44429.7|44439.7|44419.7|21
1730201500000|2024-10-29 11:31:40|44448|44428|44444.7|44424.7|44449.7|44429.7|44444.7|44424.7|0
1730201510000|2024-10-29 11:31:50|44447.2|44427.2|44449.7|44429.7|44449.7|44429.7|44447.2|44427.2|4
1730201520000|2024-10-29 11:32:00|44452.2|44432.2|44452.2|44432.2|44454.7|44434.7|44452.2|44432.2|2
1730201550000|2024-10-29 11:32:30|44449.7|44429.7|44452.2|44432.2|44452.2|44432.2|44449.7|44429.7|4
1730201560000|2024-10-29 11:32:40|44454.7|44434.7|44454.7|44434.7|44456.4|44436.4|44452.2|44432.2|13
1730201570000|2024-10-29 11:32:50|44452.2|44432.2|44452.2|44432.2|44454.7|44434.7|44450.5|44430.5|2
1730201580000|2024-10-29 11:33:00|44454.7|44434.7|44449.7|44429.7|44454.7|44434.7|44449.7|44429.7|8
1730201590000|2024-10-29 11:33:10|44447.2|44427.2|44441.2|44421.2|44447.2|44427.2|44439.7|44419.7|15
1730201600000|2024-10-29 11:33:20|44443.7|44423.7|44446.2|44426.2|44446.2|44426.2|44443.7|44423.7|1
1730201610000|2024-10-29 11:33:30|44449.5|44429.5|44446.2|44426.2|44451.2|44431.2|44446.2|44426.2|12
1730201620000|2024-10-29 11:33:40|44448.7|44428.7|44450.5|44430.5|44450.5|44430.5|44446.2|44426.2|1
1730201630000|2024-10-29 11:33:50|44451.2|44431.2|44450.5|44430.5|44453.7|44433.7|44450.5|44430.5|4
1730201640000|2024-10-29 11:34:00|44448.7|44428.7|44457|44437|44457|44437|44448.7|44428.7|4
1730201650000|2024-10-29 11:34:10|44461.2|44441.2|44468.7|44448.7|44468.7|44448.7|44461.2|44441.2|2
1730201660000|2024-10-29 11:34:20|44466.2|44446.2|44456.2|44436.2|44469.5|44449.5|44456.2|44436.2|16
1730201670000|2024-10-29 11:34:30|44455.5|44435.5|44451.2|44431.2|44456.2|44436.2|44451.2|44431.2|4
1730201680000|2024-10-29 11:34:40|44452|44432|44481.2|44461.2|44481.2|44461.2|44451.2|44431.2|33
1730201690000|2024-10-29 11:34:50|44480.5|44460.5|44471.2|44451.2|44480.5|44460.5|44471.2|44451.2|3
1730201700000|2024-10-29 11:35:00|44473.7|44453.7|44478.7|44458.7|44481.2|44461.2|44468.7|44448.7|13
1730201710000|2024-10-29 11:35:10|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44478.7|44458.7|2
1730201720000|2024-10-29 11:35:20|44481.3|44461.3|44478.8|44458.8|44481.3|44461.3|44478.8|44458.8|3
1730201730000|2024-10-29 11:35:30|44475.5|44455.5|44471.3|44451.3|44475.5|44455.5|44471.3|44451.3|7
1730201740000|2024-10-29 11:35:40|44468.8|44448.8|44478.8|44458.8|44478.8|44458.8|44468.8|44448.8|8
1730201750000|2024-10-29 11:35:50|44483|44463|44482.2|44462.2|44483|44463|44482.2|44462.2|8
1730201760000|2024-10-29 11:36:00|44480.5|44460.5|44481.3|44461.3|44485.5|44465.5|44480.5|44460.5|5
1730201770000|2024-10-29 11:36:10|44476.3|44456.3|44481.3|44461.3|44483|44463|44476.3|44456.3|3
1730201780000|2024-10-29 11:36:20|44483.8|44463.8|44481.3|44461.3|44483.8|44463.8|44481.3|44461.3|0
1730201790000|2024-10-29 11:36:30|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|44481.3|44461.3|3
1730201800000|2024-10-29 11:36:40|44485.5|44465.5|44491.3|44471.3|44493.8|44473.8|44485.5|44465.5|6
1730201810000|2024-10-29 11:36:50|44488.8|44468.8|44494.7|44474.7|44495.5|44475.5|44488.8|44468.8|4
1730201820000|2024-10-29 11:37:00|44491.3|44471.3|44498.8|44478.8|44498.8|44478.8|44491.3|44471.3|22
1730201830000|2024-10-29 11:37:10|44501.3|44481.3|44498.8|44478.8|44501.3|44481.3|44498.8|44478.8|8
1730201840000|2024-10-29 11:37:20|44498|44478|44489.5|44469.5|44498.8|44478.8|44489.5|44469.5|5
1730201850000|2024-10-29 11:37:30|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|3
1730201860000|2024-10-29 11:37:40|44488.8|44468.8|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|2
1730201870000|2024-10-29 11:37:50|44489.5|44469.5|44486.3|44466.3|44489.5|44469.5|44486.3|44466.3|5
1730201880000|2024-10-29 11:38:00|44488.8|44468.8|44486.3|44466.3|44488.8|44468.8|44486.3|44466.3|5
1730201890000|2024-10-29 11:38:10|44483.8|44463.8|44478.8|44458.8|44483.8|44463.8|44478.8|44458.8|8
1730201900000|2024-10-29 11:38:20|44481.3|44461.3|44478|44458|44481.3|44461.3|44478|44458|4
1730201910000|2024-10-29 11:38:30|44481.3|44461.3|44476.3|44456.3|44481.3|44461.3|44476.3|44456.3|4
1730201920000|2024-10-29 11:38:40|44475.5|44455.5|44473.8|44453.8|44475.5|44455.5|44473.8|44453.8|5
1730201930000|2024-10-29 11:38:50|44471.3|44451.3|44486.3|44466.3|44486.3|44466.3|44471.3|44451.3|26
1730201940000|2024-10-29 11:39:00|44488.8|44468.8|44486.3|44466.3|44488.8|44468.8|44486.3|44466.3|6
1730201950000|2024-10-29 11:39:10|44487.8|44467.8|44496.3|44476.3|44496.3|44476.3|44487.8|44467.8|11
1730201960000|2024-10-29 11:39:20|44498|44478|44496.3|44476.3|44498|44478|44496.3|44476.3|1
1730201970000|2024-10-29 11:39:30|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|1
1730201980000|2024-10-29 11:39:40|44502|44482|44503.8|44483.8|44503.8|44483.8|44502|44482|4
1730201990000|2024-10-29 11:39:50|44506.3|44486.3|44511.3|44491.3|44511.3|44491.3|44506.3|44486.3|7
1730202000000|2024-10-29 11:40:00|44509.5|44489.5|44503.8|44483.8|44509.5|44489.5|44503.8|44483.8|4
1730202010000|2024-10-29 11:40:10|44503|44483|44503.8|44483.8|44503.8|44483.8|44503|44483|3
1730202020000|2024-10-29 11:40:20|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|0
1730202030000|2024-10-29 11:40:30|44507|44487|44513.8|44493.8|44513.8|44493.8|44507|44487|5
1730202040000|2024-10-29 11:40:40|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|1
1730202050000|2024-10-29 11:40:50|44512|44492|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|2
1730202060000|2024-10-29 11:41:00|44510.5|44490.5|44516.3|44496.3|44516.3|44496.3|44510.5|44490.5|3
1730202070000|2024-10-29 11:41:10|44511.3|44491.3|44516.3|44496.3|44516.3|44496.3|44511.3|44491.3|6
1730202090000|2024-10-29 11:41:30|44515.5|44495.5|44518.8|44498.8|44518.8|44498.8|44515.5|44495.5|4
1730202100000|2024-10-29 11:41:40|44519.5|44499.5|44523.8|44503.8|44528.8|44508.8|44519.5|44499.5|8
1730202110000|2024-10-29 11:41:50|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44523.8|44503.8|2
1730202120000|2024-10-29 11:42:00|44523.8|44503.8|44526.3|44506.3|44528.8|44508.8|44523.8|44503.8|8
1730202130000|2024-10-29 11:42:10|44528.8|44508.8|44531.3|44511.3|44531.3|44511.3|44528.8|44508.8|5
1730202140000|2024-10-29 11:42:20|44530.5|44510.5|44523.8|44503.8|44530.5|44510.5|44523|44503|5
1730202150000|2024-10-29 11:42:30|44524.5|44504.5|44528.8|44508.8|44528.8|44508.8|44524.5|44504.5|6
1730202160000|2024-10-29 11:42:40|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44528.8|44508.8|2
1730202170000|2024-10-29 11:42:50|44528.8|44508.8|44526.3|44506.3|44528.8|44508.8|44526.3|44506.3|4
1730202180000|2024-10-29 11:43:00|44530.5|44510.5|44533.8|44513.8|44533.8|44513.8|44530.5|44510.5|2
1730202190000|2024-10-29 11:43:10|||||||||7
1730202200000|2024-10-29 11:43:20|44534.5|44514.5|44526.3|44506.3|44536.3|44516.3|44526.3|44506.3|8
1730202210000|2024-10-29 11:43:30|44525.5|44505.5|44523.8|44503.8|44526.3|44506.3|44523.8|44503.8|6
1730202220000|2024-10-29 11:43:40|44524.5|44504.5|44517.1|44497.1|44526.3|44506.3|44517.1|44497.1|8
1730202230000|2024-10-29 11:43:50|44515.5|44495.5|44513.8|44493.8|44515.5|44495.5|44513.8|44493.8|3
1730202240000|2024-10-29 11:44:00|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44513.8|44493.8|6
1730202250000|2024-10-29 11:44:10|44515.5|44495.5|44496.3|44476.3|44515.5|44495.5|44496.3|44476.3|25
1730202260000|2024-10-29 11:44:20|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|6
1730202270000|2024-10-29 11:44:30|44493.8|44473.8|44486.3|44466.3|44493.8|44473.8|44486.3|44466.3|3
1730202280000|2024-10-29 11:44:40|44488|44468|44481.3|44461.3|44499.7|44479.7|44481.3|44461.3|59
1730202290000|2024-10-29 11:44:50|44478.8|44458.8|44483.8|44463.8|44483.8|44463.8|44478.8|44458.8|2
1730202300000|2024-10-29 11:45:00|44481.3|44461.3|44478.8|44458.8|44481.3|44461.3|44478.8|44458.8|8
1730202310000|2024-10-29 11:45:10|44476.3|44456.3|44476.3|44456.3|44476.3|44456.3|44473.8|44453.8|3
1730202320000|2024-10-29 11:45:20|44473.8|44453.8|44473.8|44453.8|44473.8|44453.8|44473.8|44453.8|5
1730202330000|2024-10-29 11:45:30|44477.1|44457.1|44496.3|44476.3|44496.3|44476.3|44474.6|44454.6|19
1730202340000|2024-10-29 11:45:40|44491.3|44471.3|44490.5|44470.5|44491.3|44471.3|44490.5|44470.5|21
1730202350000|2024-10-29 11:45:50|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44486.3|44466.3|7
1730202360000|2024-10-29 11:46:00|44485.5|44465.5|44484.6|44464.6|44488.8|44468.8|44483.8|44463.8|11
1730202370000|2024-10-29 11:46:10|44488.8|44468.8|44504.6|44484.6|44504.6|44484.6|44486.3|44466.3|21
1730202380000|2024-10-29 11:46:20|44506.3|44486.3|44491.3|44471.3|44506.3|44486.3|44491.3|44471.3|14
1730202390000|2024-10-29 11:46:30|44490.5|44470.5|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|7
1730202400000|2024-10-29 11:46:40|44489.6|44469.6|44493.8|44473.8|44493.8|44473.8|44488.8|44468.8|17
1730202420000|2024-10-29 11:47:00|44494.6|44474.6|44491.3|44471.3|44498|44478|44491.3|44471.3|4
1730202430000|2024-10-29 11:47:10|44493.8|44473.8|44493.8|44473.8|44495.5|44475.5|44491.3|44471.3|2
1730202440000|2024-10-29 11:47:20|44495.5|44475.5|44486.3|44466.3|44496.3|44476.3|44486.3|44466.3|10
1730202450000|2024-10-29 11:47:30|44488.8|44468.8|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|3
1730202460000|2024-10-29 11:47:40|44496.3|44476.3|44498.8|44478.8|44501.3|44481.3|44496.3|44476.3|0
1730202470000|2024-10-29 11:47:50|44500.5|44480.5|44503.8|44483.8|44505.5|44485.5|44500.5|44480.5|9
1730202480000|2024-10-29 11:48:00|44503|44483|44491.3|44471.3|44503|44483|44491.3|44471.3|2
1730202490000|2024-10-29 11:48:10|44489.6|44469.6|44488.8|44468.8|44489.6|44469.6|44486.3|44466.3|5
1730202500000|2024-10-29 11:48:20|44489.6|44469.6|44496.3|44476.3|44496.3|44476.3|44489.6|44469.6|2
1730202510000|2024-10-29 11:48:30|44493.8|44473.8|44493|44473|44493.8|44473.8|44493|44473|9
1730202520000|2024-10-29 11:48:40|44492.2|44472.2|44492.2|44472.2|44493|44473|44492.2|44472.2|5
1730202530000|2024-10-29 11:48:50|44481.3|44461.3|44484.6|44464.6|44484.6|44464.6|44481.3|44461.3|24
1730202540000|2024-10-29 11:49:00|44483.8|44463.8|44484.6|44464.6|44484.6|44464.6|44483.8|44463.8|2
1730202550000|2024-10-29 11:49:10|44483.8|44463.8|44484.6|44464.6|44484.6|44464.6|44483.8|44463.8|17
1730202560000|2024-10-29 11:49:20|44483.8|44463.8|44484.6|44464.6|44484.6|44464.6|44483.8|44463.8|7
1730202570000|2024-10-29 11:49:30|44483.8|44463.8|44484.6|44464.6|44484.6|44464.6|44483.8|44463.8|7
1730202580000|2024-10-29 11:49:40|44483.8|44463.8|44484.6|44464.6|44487.1|44467.1|44483.8|44463.8|23
1730202590000|2024-10-29 11:49:50|44483.8|44463.8|44484.6|44464.6|44484.6|44464.6|44483.8|44463.8|6
1730202600000|2024-10-29 11:50:00|44487.1|44467.1|44484.6|44464.6|44487.1|44467.1|44483.8|44463.8|12
1730202610000|2024-10-29 11:50:10|44485.3|44465.3|44487.8|44467.8|44487.8|44467.8|44485.3|44465.3|6
1730202620000|2024-10-29 11:50:20|44487.1|44467.1|44488.6|44468.6|44488.6|44468.6|44487.1|44467.1|1
1730202630000|2024-10-29 11:50:30|44487.8|44467.8|44484.6|44464.6|44487.8|44467.8|44483.8|44463.8|15
1730202640000|2024-10-29 11:50:40|44483.8|44463.8|44479.6|44459.6|44483.8|44463.8|44479.6|44459.6|13
1730202650000|2024-10-29 11:50:50|44481.3|44461.3|44463.8|44443.8|44481.3|44461.3|44463.8|44443.8|33
1730202660000|2024-10-29 11:51:00|44463|44443|44461.3|44441.3|44463.8|44443.8|44461.3|44441.3|1
1730202670000|2024-10-29 11:51:10|44459.6|44439.6|44461.3|44441.3|44461.3|44441.3|44458.8|44438.8|5
1730202680000|2024-10-29 11:51:20|44458.8|44438.8|44458.8|44438.8|44458.8|44438.8|44458.8|44438.8|2
1730202690000|2024-10-29 11:51:30|44458|44438|44443.8|44423.8|44458|44438|44443.8|44423.8|13
1730202700000|2024-10-29 11:51:40|44440.5|44420.5|44439.6|44419.6|44440.5|44420.5|44438.8|44418.8|7
1730202710000|2024-10-29 11:51:50|44440.5|44420.5|44441.3|44421.3|44442.1|44422.1|44440.5|44420.5|8
1730202720000|2024-10-29 11:52:00|44443.8|44423.8|44438.8|44418.8|44443.8|44423.8|44438.8|44418.8|3
1730202730000|2024-10-29 11:52:10|44438|44418|44426.3|44406.3|44438|44418|44426.3|44406.3|19
1730202740000|2024-10-29 11:52:20|44421.3|44401.3|44426.3|44406.3|44426.3|44406.3|44421.3|44401.3|22
1730202750000|2024-10-29 11:52:30|44427.1|44407.1|44423.8|44403.8|44427.1|44407.1|44423.8|44403.8|11
1730202760000|2024-10-29 11:52:40|44423|44403|44418.8|44398.8|44423|44403|44416.3|44396.3|7
1730202770000|2024-10-29 11:52:50|44416.3|44396.3|44416.3|44396.3|44416.3|44396.3|44416.3|44396.3|6
1730202780000|2024-10-29 11:53:00|44413.8|44393.8|44413.8|44393.8|44416.3|44396.3|44413.8|44393.8|8
1730202790000|2024-10-29 11:53:10|||||||||1
1730202800000|2024-10-29 11:53:20|44416.3|44396.3|44413.8|44393.8|44416.3|44396.3|44410.5|44390.5|13
1730202810000|2024-10-29 11:53:30|44414.6|44394.6|44411.3|44391.3|44414.6|44394.6|44411.3|44391.3|13
1730202820000|2024-10-29 11:53:40|44413.8|44393.8|44413.8|44393.8|44413.8|44393.8|44411.3|44391.3|2
1730202830000|2024-10-29 11:53:50|44411.3|44391.3|44413.8|44393.8|44413.8|44393.8|44411.3|44391.3|1
1730202840000|2024-10-29 11:54:00|44414.6|44394.6|44413.8|44393.8|44416.3|44396.3|44413.8|44393.8|22
1730202850000|2024-10-29 11:54:10|||||||||3
1730202860000|2024-10-29 11:54:20|44412.1|44392.1|44405.5|44385.5|44412.1|44392.1|44403.8|44383.8|18
1730202870000|2024-10-29 11:54:30|44403.8|44383.8|44401.3|44381.3|44406.3|44386.3|44401.3|44381.3|5
1730202880000|2024-10-29 11:54:40|44398|44378|44401.3|44381.3|44401.3|44381.3|44398|44378|0
1730202890000|2024-10-29 11:54:50|44403|44383|44406.3|44386.3|44406.3|44386.3|44403|44383|11
1730202900000|2024-10-29 11:55:00|44405.5|44385.5|44400.5|44380.5|44405.5|44385.5|44400.5|44380.5|12
1730202910000|2024-10-29 11:55:10|44403|44383|44406.3|44386.3|44406.3|44386.3|44403|44383|5
1730202920000|2024-10-29 11:55:20|44407.1|44387.1|44407.1|44387.1|44411.3|44391.3|44406.3|44386.3|3
1730202930000|2024-10-29 11:55:30|44411.3|44391.3|44408.8|44388.8|44411.3|44391.3|44406.3|44386.3|2
1730202940000|2024-10-29 11:55:40|44411.3|44391.3|44406.3|44386.3|44411.3|44391.3|44406.3|44386.3|3
1730202950000|2024-10-29 11:55:50|44407.1|44387.1|44408.8|44388.8|44408.8|44388.8|44406.3|44386.3|4
1730202960000|2024-10-29 11:56:00|44406.3|44386.3|44406.3|44386.3|44408.8|44388.8|44403.8|44383.8|7
1730202970000|2024-10-29 11:56:10|44403.8|44383.8|44405.5|44385.5|44406.3|44386.3|44403.8|44383.8|3
1730202980000|2024-10-29 11:56:20|44403.8|44383.8|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|2
1730202990000|2024-10-29 11:56:30|44401.3|44381.3|44398.8|44378.8|44401.3|44381.3|44398.8|44378.8|7
1730203000000|2024-10-29 11:56:40|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|44396.3|44376.3|1
1730203010000|2024-10-29 11:56:50|44399.8|44379.8|44391.3|44371.3|44399.8|44379.8|44391.3|44371.3|30
1730203020000|2024-10-29 11:57:00|44388.8|44368.8|44383.8|44363.8|44388.8|44368.8|44383.8|44363.8|3
1730203030000|2024-10-29 11:57:10|44385.5|44365.5|44386.3|44366.3|44387.1|44367.1|44385.5|44365.5|15
1730203040000|2024-10-29 11:57:20|44385.5|44365.5|44383.2|44363.2|44385.5|44365.5|44383.2|44363.2|8
1730203050000|2024-10-29 11:57:30|44381.5|44361.5|44367.3|44347.3|44383|44363|44367.3|44347.3|64
1730203060000|2024-10-29 11:57:40|44366.5|44346.5|44372.3|44352.3|44372.3|44352.3|44362.3|44342.3|16
1730203070000|2024-10-29 11:57:50|44369.8|44349.8|44367.3|44347.3|44369.8|44349.8|44367.3|44347.3|4
1730203080000|2024-10-29 11:58:00|44368.8|44348.8|44367.3|44347.3|44372.3|44352.3|44367.3|44347.3|29
1730203090000|2024-10-29 11:58:10|44369.8|44349.8|44369|44349|44369.8|44349.8|44364.8|44344.8|5
1730203100000|2024-10-29 11:58:20|44369.8|44349.8|44379|44359|44379|44359|44367.3|44347.3|20
1730203110000|2024-10-29 11:58:30|44378.2|44358.2|44378.2|44358.2|44378.2|44358.2|44375.7|44355.7|3
1730203120000|2024-10-29 11:58:40|44375.7|44355.7|44383.2|44363.2|44383.2|44363.2|44375.7|44355.7|3
1730203130000|2024-10-29 11:58:50|44384|44364|44370.9|44350.9|44384|44364|44370.9|44350.9|36
1730203140000|2024-10-29 11:59:00|44369.2|44349.2|44360|44340|44369.2|44349.2|44360|44340|13
1730203150000|2024-10-29 11:59:10|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44356.7|44336.7|1
1730203160000|2024-10-29 11:59:20|44359.2|44339.2|44356.7|44336.7|44361.7|44341.7|44356.7|44336.7|27
1730203170000|2024-10-29 11:59:30|44354.2|44334.2|44353.4|44333.4|44354.2|44334.2|44351.7|44331.7|9
1730203180000|2024-10-29 11:59:40|44352.5|44332.5|44351.7|44331.7|44356.7|44336.7|44351.7|44331.7|5
1730203190000|2024-10-29 11:59:50|44352.5|44332.5|44356.7|44336.7|44356.7|44336.7|44352.5|44332.5|10
1730203200000|2024-10-29 12:00:00|44359|44339|44341.7|44321.7|44363.4|44343.4|44339.2|44319.2|41
1730203210000|2024-10-29 12:00:10|44340|44320|44341.7|44321.7|44341.7|44321.7|44339.2|44319.2|13
1730203220000|2024-10-29 12:00:20|44339.2|44319.2|44334.2|44314.2|44339.2|44319.2|44332.6|44312.6|24
1730203230000|2024-10-29 12:00:30|44331.7|44311.7|44316.7|44296.7|44334.2|44314.2|44314.2|44294.2|28
1730203240000|2024-10-29 12:00:40|44315.9|44295.9|44315.9|44295.9|44318.4|44298.4|44311.7|44291.7|21
1730203250000|2024-10-29 12:00:50|44317.6|44297.6|44315.1|44295.1|44317.6|44297.6|44312.6|44292.6|4
1730203260000|2024-10-29 12:01:00|44317.6|44297.6|44315.1|44295.1|44320.1|44300.1|44314.4|44294.4|21
1730203270000|2024-10-29 12:01:10|44312.6|44292.6|44307.6|44287.6|44312.6|44292.6|44307.6|44287.6|9
1730203280000|2024-10-29 12:01:20|44309.4|44289.4|44316.9|44296.9|44317.6|44297.6|44309.4|44289.4|4
1730203290000|2024-10-29 12:01:30|44315.1|44295.1|44320.1|44300.1|44322.6|44302.6|44315.1|44295.1|3
1730203300000|2024-10-29 12:01:40|44322.6|44302.6|44330.1|44310.1|44330.1|44310.1|44320.1|44300.1|2
1730203310000|2024-10-29 12:01:50|44329.4|44309.4|44325.1|44305.1|44329.4|44309.4|44322.6|44302.6|19
1730203320000|2024-10-29 12:02:00|44323.4|44303.4|44325.1|44305.1|44327.6|44307.6|44323.4|44303.4|5
1730203330000|2024-10-29 12:02:10|44323.4|44303.4|44322.6|44302.6|44323.4|44303.4|44322.6|44302.6|4
1730203340000|2024-10-29 12:02:20|44317.6|44297.6|44315.1|44295.1|44317.6|44297.6|44312.6|44292.6|7
1730203350000|2024-10-29 12:02:30|44312.6|44292.6|44310.1|44290.1|44312.6|44292.6|44307.6|44287.6|8
1730203360000|2024-10-29 12:02:40|||||||||2
1730203370000|2024-10-29 12:02:50|44309.4|44289.4|44307.6|44287.6|44309.4|44289.4|44307.6|44287.6|2
1730203380000|2024-10-29 12:03:00|44296.9|44276.9|44290.9|44270.9|44297.6|44277.6|44289.4|44269.4|26
1730203390000|2024-10-29 12:03:10|44294.4|44274.4|44295.1|44275.1|44295.1|44275.1|44293.4|44273.4|4
1730203400000|2024-10-29 12:03:20|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|4
1730203410000|2024-10-29 12:03:30|44291.9|44271.9|44286.9|44266.9|44291.9|44271.9|44286.9|44266.9|32
1730203420000|2024-10-29 12:03:40|44285.1|44265.1|44287.6|44267.6|44287.6|44267.6|44285.1|44265.1|2
1730203430000|2024-10-29 12:03:50|44285.1|44265.1|44270.1|44250.1|44285.1|44265.1|44266.9|44246.9|50
1730203440000|2024-10-29 12:04:00|44267.6|44247.6|44272.6|44252.6|44272.6|44252.6|44267.6|44247.6|9
1730203450000|2024-10-29 12:04:10|44275.9|44255.9|44281.7|44261.7|44284.2|44264.2|44275.9|44255.9|20
1730203460000|2024-10-29 12:04:20|44282.5|44262.5|44279.4|44259.4|44284.2|44264.2|44279.4|44259.4|12
1730203470000|2024-10-29 12:04:30|||||||||1
1730203480000|2024-10-29 12:04:40|44278.6|44258.6|44282.6|44262.6|44282.6|44262.6|44276.9|44256.9|6
1730203490000|2024-10-29 12:04:50|||||||||3
1730203500000|2024-10-29 12:05:00|44281.9|44261.9|44285.1|44265.1|44285.1|44265.1|44280.1|44260.1|4
1730203510000|2024-10-29 12:05:10|44282.6|44262.6|44287.6|44267.6|44290.1|44270.1|44282.6|44262.6|8
1730203520000|2024-10-29 12:05:20|44290.2|44270.2|44292.7|44272.7|44292.7|44272.7|44287.7|44267.7|4
1730203530000|2024-10-29 12:05:30|44295.2|44275.2|44297.7|44277.7|44297.7|44277.7|44295.2|44275.2|4
1730203540000|2024-10-29 12:05:40|44303.4|44283.4|44312.7|44292.7|44312.7|44292.7|44303.4|44283.4|32
1730203550000|2024-10-29 12:05:50|44311.9|44291.9|44309.4|44289.4|44311.9|44291.9|44309.4|44289.4|11
1730203560000|2024-10-29 12:06:00|44307.7|44287.7|44307.7|44287.7|44308.4|44288.4|44305.9|44285.9|15
1730203570000|2024-10-29 12:06:10|44309.4|44289.4|44310.2|44290.2|44310.2|44290.2|44309.4|44289.4|1
1730203580000|2024-10-29 12:06:20|44309.4|44289.4|44320.2|44300.2|44320.2|44300.2|44309.4|44289.4|3
1730203590000|2024-10-29 12:06:30|44322.7|44302.7|44332.7|44312.7|44332.7|44312.7|44322.7|44302.7|13
1730203600000|2024-10-29 12:06:40|44333.4|44313.4|44336.7|44316.7|44336.7|44316.7|44333.4|44313.4|6
1730203610000|2024-10-29 12:06:50|44335.9|44315.9|44340.9|44320.9|44340.9|44320.9|44335.9|44315.9|4
1730203620000|2024-10-29 12:07:00|44340.2|44320.2|44337.7|44317.7|44340.2|44320.2|44336.9|44316.9|15
1730203630000|2024-10-29 12:07:10|44335.2|44315.2|44335.2|44315.2|44337.7|44317.7|44335.2|44315.2|5
1730203640000|2024-10-29 12:07:20|44332.7|44312.7|44322.7|44302.7|44332.7|44312.7|44322.7|44302.7|6
1730203650000|2024-10-29 12:07:30|44321.9|44301.9|44319.2|44299.2|44321.9|44301.9|44319.2|44299.2|45
1730203660000|2024-10-29 12:07:40|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44319.2|44299.2|9
1730203670000|2024-10-29 12:07:50|44323.4|44303.4|44324.2|44304.2|44324.2|44304.2|44323.4|44303.4|0
1730203680000|2024-10-29 12:08:00|44322.5|44302.5|44322.5|44302.5|44324.2|44304.2|44322.5|44302.5|24
1730203690000|2024-10-29 12:08:10|44321.7|44301.7|44320|44300|44321.7|44301.7|44317.5|44297.5|32
1730203700000|2024-10-29 12:08:20|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|4
1730203710000|2024-10-29 12:08:30|||||||||1
1730203720000|2024-10-29 12:08:40|44315.8|44295.8|44310.8|44290.8|44315.8|44295.8|44310.8|44290.8|12
1730203730000|2024-10-29 12:08:50|||||||||3
1730203740000|2024-10-29 12:09:00|44313.3|44293.3|44315.8|44295.8|44317.5|44297.5|44313.3|44293.3|6
1730203750000|2024-10-29 12:09:10|44312.5|44292.5|44310|44290|44312.5|44292.5|44310|44290|8
1730203760000|2024-10-29 12:09:20|44310.8|44290.8|44311.5|44291.5|44311.5|44291.5|44308.3|44288.3|2
1730203770000|2024-10-29 12:09:30|44315.8|44295.8|44319|44299|44320.8|44300.8|44315.8|44295.8|9
1730203780000|2024-10-29 12:09:40|44318.3|44298.3|44315.8|44295.8|44320.8|44300.8|44315.8|44295.8|18
1730203790000|2024-10-29 12:09:50|44318.3|44298.3|44319|44299|44320.8|44300.8|44315.8|44295.8|23
1730203800000|2024-10-29 12:10:00|44317.5|44297.5|44334|44314|44334|44314|44316.5|44296.5|38
1730203810000|2024-10-29 12:10:10|44336.5|44316.5|44342.5|44322.5|44343.3|44323.3|44335.8|44315.8|44
1730203820000|2024-10-29 12:10:20|44340.8|44320.8|44331.5|44311.5|44340.8|44320.8|44331.5|44311.5|32
1730203830000|2024-10-29 12:10:30|44333.3|44313.3|44328.3|44308.3|44334|44314|44328.3|44308.3|11
1730203840000|2024-10-29 12:10:40|44330.8|44310.8|44330|44310|44333.3|44313.3|44330|44310|10
1730203850000|2024-10-29 12:10:50|44330.8|44310.8|44325|44305|44332.5|44312.5|44325|44305|22
1730203860000|2024-10-29 12:11:00|44320|44300|44313.3|44293.3|44320.8|44300.8|44313.3|44293.3|16
1730203870000|2024-10-29 12:11:10|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|2
1730203880000|2024-10-29 12:11:20|44320.8|44300.8|44325|44305|44325|44305|44320|44300|5
1730203890000|2024-10-29 12:11:30|44322.5|44302.5|44325|44305|44325|44305|44322.5|44302.5|3
1730203900000|2024-10-29 12:11:40|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|8
1730203910000|2024-10-29 12:11:50|44321.5|44301.5|44322.5|44302.5|44323.3|44303.3|44320.8|44300.8|10
1730203920000|2024-10-29 12:12:00|44321.7|44301.7|44317.5|44297.5|44322.5|44302.5|44317.5|44297.5|14
1730203930000|2024-10-29 12:12:10|44315|44295|44311.7|44291.7|44315|44295|44311.7|44291.7|5
1730203940000|2024-10-29 12:12:20|44309.2|44289.2|44311.7|44291.7|44314.2|44294.2|44309.2|44289.2|4
1730203950000|2024-10-29 12:12:30|44309.2|44289.2|44294.2|44274.2|44312.5|44292.5|44294.2|44274.2|27
1730203960000|2024-10-29 12:12:40|44289.2|44269.2|44283.4|44263.4|44289.2|44269.2|44281.7|44261.7|36
1730203970000|2024-10-29 12:12:50|44281.7|44261.7|44285.9|44265.9|44285.9|44265.9|44275|44255|9
1730203980000|2024-10-29 12:13:00|44281.7|44261.7|44295|44275|44295|44275|44281.7|44261.7|10
1730203990000|2024-10-29 12:13:10|44296.7|44276.7|44309.2|44289.2|44310|44290|44296.7|44276.7|12
1730204000000|2024-10-29 12:13:20|44307.5|44287.5|44301.7|44281.7|44307.5|44287.5|44299.2|44279.2|30
1730204010000|2024-10-29 12:13:30|44301|44281|44296.7|44276.7|44301|44281|44296.7|44276.7|6
1730204020000|2024-10-29 12:13:40|44296|44276|44288.5|44268.5|44296|44276|44288.5|44268.5|3
1730204040000|2024-10-29 12:14:00|44286.7|44266.7|44286.7|44266.7|44291.7|44271.7|44284.2|44264.2|7
1730204050000|2024-10-29 12:14:10|44287.5|44267.5|44289.2|44269.2|44289.2|44269.2|44287.5|44267.5|3
1730204060000|2024-10-29 12:14:20|||||||||3
1730204070000|2024-10-29 12:14:30|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44289.2|44269.2|5
1730204080000|2024-10-29 12:14:40|44294.2|44274.2|44298.3|44278.3|44298.3|44278.3|44290|44270|12
1730204090000|2024-10-29 12:14:50|44299|44279|44303.3|44283.3|44305.8|44285.8|44299|44279|3
1730204100000|2024-10-29 12:15:00|44300.8|44280.8|44298.3|44278.3|44301.6|44281.6|44298.3|44278.3|10
1730204110000|2024-10-29 12:15:10|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|44295.8|44275.8|1
1730204120000|2024-10-29 12:15:20|44295|44275|44288.3|44268.3|44295|44275|44288.3|44268.3|2
1730204130000|2024-10-29 12:15:30|44285.8|44265.8|44275.8|44255.8|44285.8|44265.8|44275.8|44255.8|5
1730204140000|2024-10-29 12:15:40|44270.8|44250.8|44263.3|44243.3|44270.8|44250.8|44263.3|44243.3|23
1730204150000|2024-10-29 12:15:50|44258.3|44238.3|44263.3|44243.3|44263.3|44243.3|44256.6|44236.6|9
1730204160000|2024-10-29 12:16:00|44265|44245|44265|44245|44268.3|44248.3|44263.3|44243.3|19
1730204170000|2024-10-29 12:16:10|44260.8|44240.8|44256.6|44236.6|44260.8|44240.8|44255.8|44235.8|9
1730204180000|2024-10-29 12:16:20|44258.3|44238.3|44265.8|44245.8|44265.8|44245.8|44258.3|44238.3|6
1730204190000|2024-10-29 12:16:30|44267.5|44247.5|44260.8|44240.8|44267.5|44247.5|44260.8|44240.8|5
1730204200000|2024-10-29 12:16:40|44263.3|44243.3|44273.3|44253.3|44273.3|44253.3|44263.3|44243.3|15
1730204210000|2024-10-29 12:16:50|44275.8|44255.8|44279.2|44259.2|44279.2|44259.2|44275.8|44255.8|15
1730204220000|2024-10-29 12:17:00|44281.7|44261.7|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|6
1730204230000|2024-10-29 12:17:10|44278.5|44258.5|44271.7|44251.7|44278.5|44258.5|44271.7|44251.7|0
1730204240000|2024-10-29 12:17:20|44266.7|44246.7|44256.7|44236.7|44266.7|44246.7|44256.7|44236.7|8
1730204250000|2024-10-29 12:17:30|44257.5|44237.5|44256|44236|44258.5|44238.5|44256|44236|4
1730204260000|2024-10-29 12:17:40|44254.2|44234.2|44257.5|44237.5|44259.2|44239.2|44254.2|44234.2|22
1730204270000|2024-10-29 12:17:50|44256.7|44236.7|44261|44241|44261|44241|44256.7|44236.7|25
1730204280000|2024-10-29 12:18:00|44259.2|44239.2|44261.7|44241.7|44261.7|44241.7|44254.2|44234.2|7
1730204290000|2024-10-29 12:18:10|44265|44245|44271.7|44251.7|44271.7|44251.7|44265|44245|6
1730204300000|2024-10-29 12:18:20|44269.2|44249.2|44271|44251|44274.2|44254.2|44269.2|44249.2|19
1730204310000|2024-10-29 12:18:30|44271.7|44251.7|44271.7|44251.7|44273.5|44253.5|44269.2|44249.2|4
1730204320000|2024-10-29 12:18:40|44274.2|44254.2|44271.7|44251.7|44274.2|44254.2|44268.5|44248.5|9
1730204330000|2024-10-29 12:18:50|44272.7|44252.7|44271|44251|44273.5|44253.5|44271|44251|0
1730204340000|2024-10-29 12:19:00|44269.2|44249.2|44266.9|44246.9|44269.2|44249.2|44264.4|44244.4|8
1730204350000|2024-10-29 12:19:10|44266.1|44246.1|44256.9|44236.9|44266.1|44246.1|44256.9|44236.9|6
1730204360000|2024-10-29 12:19:20|44256.1|44236.1|44258.5|44238.5|44258.5|44238.5|44251|44231|3
1730204370000|2024-10-29 12:19:30|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|44257.7|44237.7|3
1730204380000|2024-10-29 12:19:40|44256.9|44236.9|44253.5|44233.5|44257.7|44237.7|44253.5|44233.5|4
1730204390000|2024-10-29 12:19:50|44250.2|44230.2|44245.2|44225.2|44250.2|44230.2|44245.2|44225.2|12
1730204400000|2024-10-29 12:20:00|44242.7|44222.7|44242.7|44222.7|44244.4|44224.4|44239.4|44219.4|38
1730204410000|2024-10-29 12:20:10|44241.9|44221.9|44253.5|44233.5|44253.5|44233.5|44241.9|44221.9|7
1730204420000|2024-10-29 12:20:20|44255.2|44235.2|44255.2|44235.2|44256.9|44236.9|44255.2|44235.2|7
1730204430000|2024-10-29 12:20:30|44254.4|44234.4|44247.7|44227.7|44254.4|44234.4|44247.7|44227.7|6
1730204440000|2024-10-29 12:20:40|44250.2|44230.2|44247.7|44227.7|44252.7|44232.7|44247.7|44227.7|16
1730204450000|2024-10-29 12:20:50|44246|44226|44242.7|44222.7|44246|44226|44242.7|44222.7|6
1730204460000|2024-10-29 12:21:00|44244.4|44224.4|44242.7|44222.7|44245.2|44225.2|44242.7|44222.7|16
1730204470000|2024-10-29 12:21:10|44244.4|44224.4|44247.7|44227.7|44247.7|44227.7|44244.4|44224.4|8
1730204480000|2024-10-29 12:21:20|44248.5|44228.5|44251|44231|44252.7|44232.7|44248.5|44228.5|8
1730325610000|2024-10-30 22:00:10|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|0
1730325620000|2024-10-30 22:00:20|43918.6|43898.6|43916.9|43896.9|43918.6|43898.6|43916.9|43896.9|5
1730325630000|2024-10-30 22:00:30|||||||||1
1730325640000|2024-10-30 22:00:40|||||||||1
1730325650000|2024-10-30 22:00:50|||||||||4
1730325660000|2024-10-30 22:01:00|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|6
1730325680000|2024-10-30 22:01:20|43909.4|43889.4|43906.9|43886.9|43909.4|43889.4|43906.9|43886.9|3
1730325690000|2024-10-30 22:01:30|43905.1|43885.1|43904.4|43884.4|43905.1|43885.1|43904.4|43884.4|1
1730325700000|2024-10-30 22:01:40|||||||||1
1730325720000|2024-10-30 22:02:00|43902.6|43882.6|43901.9|43881.9|43902.6|43882.6|43901.9|43881.9|1
1730325760000|2024-10-30 22:02:40|43900.4|43880.4|43896.9|43876.9|43900.4|43880.4|43896.9|43876.9|5
1730325770000|2024-10-30 22:02:50|43894.4|43874.4|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|0
1730325780000|2024-10-30 22:03:00|43895.1|43875.1|43894.4|43874.4|43896.9|43876.9|43894.4|43874.4|1
1730325800000|2024-10-30 22:03:20|43896.9|43876.9|43894.4|43874.4|43896.9|43876.9|43894.4|43874.4|1
1730325820000|2024-10-30 22:03:40|43893.6|43873.6|43894.4|43874.4|43894.4|43874.4|43893.6|43873.6|0
1730325830000|2024-10-30 22:03:50|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|2
1730325860000|2024-10-30 22:04:20|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|0
1730325870000|2024-10-30 22:04:30|43890.1|43870.1|43891.9|43871.9|43891.9|43871.9|43889.4|43869.4|0
1730325880000|2024-10-30 22:04:40|43890.1|43870.1|43891.9|43871.9|43891.9|43871.9|43889.4|43869.4|0
1730325890000|2024-10-30 22:04:50|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|43891.1|43871.1|4
1730325900000|2024-10-30 22:05:00|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|0
1730325920000|2024-10-30 22:05:20|43890.1|43870.1|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|0
1730325930000|2024-10-30 22:05:30|43890.1|43870.1|43891.9|43871.9|43891.9|43871.9|43890.1|43870.1|0
1730325980000|2024-10-30 22:06:20|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|1
1730326010000|2024-10-30 22:06:50|43890.1|43870.1|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|1
1730326020000|2024-10-30 22:07:00|||||||||1
1730326030000|2024-10-30 22:07:10|43890.1|43870.1|43891.9|43871.9|43891.9|43871.9|43890.1|43870.1|6
1730326040000|2024-10-30 22:07:20|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|43893.6|43873.6|0
1730326050000|2024-10-30 22:07:30|43894.4|43874.4|43896.1|43876.1|43896.1|43876.1|43894.4|43874.4|0
1730326060000|2024-10-30 22:07:40|43894.4|43874.4|43893.6|43873.6|43894.4|43874.4|43893.6|43873.6|0
1730326070000|2024-10-30 22:07:50|43891.9|43871.9|43891.9|43871.9|43892.6|43872.6|43891.9|43871.9|0
1730326080000|2024-10-30 22:08:00|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|43894.4|43874.4|0
1730326130000|2024-10-30 22:08:50|43893.7|43873.7|43894.4|43874.4|43894.4|43874.4|43892.6|43872.6|0
1730326150000|2024-10-30 22:09:10|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|43891.9|43871.9|1
1730326190000|2024-10-30 22:09:50|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|1
1730326240000|2024-10-30 22:10:40|43886.9|43866.9|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|2
1730326250000|2024-10-30 22:10:50|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|1
1730326260000|2024-10-30 22:11:00|43881.2|43861.2|43876.9|43856.9|43881.2|43861.2|43876.9|43856.9|5
1730326300000|2024-10-30 22:11:40|||||||||3
1730326330000|2024-10-30 22:12:10|||||||||2
1730326350000|2024-10-30 22:12:30|43874.4|43854.4|43871.9|43851.9|43874.4|43854.4|43871.9|43851.9|1
1730326390000|2024-10-30 22:13:10|43872.6|43852.6|43871.9|43851.9|43874.4|43854.4|43871.9|43851.9|0
1730326420000|2024-10-30 22:13:40|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|0
1730326440000|2024-10-30 22:14:00|43870.1|43850.1|43871.9|43851.9|43871.9|43851.9|43870.1|43850.1|0
1730326450000|2024-10-30 22:14:10|||||||||1
1730326460000|2024-10-30 22:14:20|||||||||2
1730326470000|2024-10-30 22:14:30|43870.1|43850.1|43871.9|43851.9|43871.9|43851.9|43869.4|43849.4|2
1730326480000|2024-10-30 22:14:40|||||||||2
1730326490000|2024-10-30 22:14:50|||||||||4
1730326500000|2024-10-30 22:15:00|||||||||1
1730326520000|2024-10-30 22:15:20|43871.2|43851.2|43869.4|43849.4|43871.2|43851.2|43869.4|43849.4|0
1730326540000|2024-10-30 22:15:40|43868.7|43848.7|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|0
1730326560000|2024-10-30 22:16:00|43868.7|43848.7|43866.9|43846.9|43868.7|43848.7|43866.9|43846.9|0
1730326570000|2024-10-30 22:16:10|43871.9|43851.9|43869.4|43849.4|43871.9|43851.9|43867.6|43847.6|3
1730326580000|2024-10-30 22:16:20|43866.9|43846.9|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|1
1730326590000|2024-10-30 22:16:30|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43870.1|43850.1|0
1730326620000|2024-10-30 22:17:00|43869.4|43849.4|43869.4|43849.4|43870.1|43850.1|43869.4|43849.4|0
1730326640000|2024-10-30 22:17:20|43866.9|43846.9|43869.4|43849.4|43869.4|43849.4|43866.9|43846.9|0
1730326680000|2024-10-30 22:18:00|43870.2|43850.2|43871.2|43851.2|43871.9|43851.9|43869.4|43849.4|0
1730326690000|2024-10-30 22:18:10|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|0
1730326700000|2024-10-30 22:18:20|43870.2|43850.2|43871.2|43851.2|43871.9|43851.9|43870.2|43850.2|0
1730326710000|2024-10-30 22:18:30|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|43869.4|43849.4|0
1730326720000|2024-10-30 22:18:40|43868.7|43848.7|43866.9|43846.9|43869.4|43849.4|43866.2|43846.2|2
1730326740000|2024-10-30 22:19:00|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|43864.4|43844.4|0
1730326750000|2024-10-30 22:19:10|43866.9|43846.9|43864.4|43844.4|43866.9|43846.9|43864.4|43844.4|0
1730326770000|2024-10-30 22:19:30|43861.9|43841.9|43856.9|43836.9|43861.9|43841.9|43853.7|43833.7|6
1730326780000|2024-10-30 22:19:40|43854.4|43834.4|43854.4|43834.4|43855.2|43835.2|43854.4|43834.4|0
1730326790000|2024-10-30 22:19:50|||||||||1
1730326820000|2024-10-30 22:20:20|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43853.7|43833.7|1
1730326830000|2024-10-30 22:20:30|||||||||1
1730326860000|2024-10-30 22:21:00|||||||||1
1730326870000|2024-10-30 22:21:10|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|0
1730326880000|2024-10-30 22:21:20|43856.9|43836.9|43859.4|43839.4|43859.4|43839.4|43856.9|43836.9|0
1730326890000|2024-10-30 22:21:30|43860.2|43840.2|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|0
1730326930000|2024-10-30 22:22:10|43860.2|43840.2|43859.4|43839.4|43860.2|43840.2|43859.4|43839.4|0
1730326960000|2024-10-30 22:22:40|43860.2|43840.2|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|0
1730326990000|2024-10-30 22:23:10|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|43861.9|43841.9|0
1730327010000|2024-10-30 22:23:30|||||||||4
1730327070000|2024-10-30 22:24:30|43863.7|43843.7|43864.4|43844.4|43864.4|43844.4|43863.7|43843.7|5
1730327090000|2024-10-30 22:24:50|||||||||3
1730327110000|2024-10-30 22:25:10|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|43859.4|43839.4|1
1730327130000|2024-10-30 22:25:30|||||||||2
1730327140000|2024-10-30 22:25:40|43854.4|43834.4|43856.9|43836.9|43856.9|43836.9|43854.4|43834.4|3
1730327160000|2024-10-30 22:26:00|||||||||1
1730327180000|2024-10-30 22:26:20|43855.2|43835.2|43854.4|43834.4|43855.2|43835.2|43854.4|43834.4|0
1730327210000|2024-10-30 22:26:50|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|0
1730327220000|2024-10-30 22:27:00|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|1
1730327230000|2024-10-30 22:27:10|43856.9|43836.9|43854.4|43834.4|43856.9|43836.9|43854.4|43834.4|0
1730327250000|2024-10-30 22:27:30|43854.5|43834.5|43854.5|43834.5|43857|43837|43854.5|43834.5|0
1730327260000|2024-10-30 22:27:40|43855.2|43835.2|43854.5|43834.5|43855.2|43835.2|43854.5|43834.5|0
1730327270000|2024-10-30 22:27:50|43855.2|43835.2|43856.2|43836.2|43857|43837|43855.2|43835.2|0
1730327280000|2024-10-30 22:28:00|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|0
1730327300000|2024-10-30 22:28:20|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|1
1730327330000|2024-10-30 22:28:50|43853.7|43833.7|43852|43832|43853.7|43833.7|43852|43832|0
1730327390000|2024-10-30 22:29:50|||||||||3
1730327430000|2024-10-30 22:30:30|||||||||2
1730327450000|2024-10-30 22:30:50|||||||||1
1730327460000|2024-10-30 22:31:00|43851.2|43831.2|43852|43832|43852|43832|43850.2|43830.2|0
1730327490000|2024-10-30 22:31:30|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|1
1730327510000|2024-10-30 22:31:50|43847|43827|43847|43827|43847|43827|43847|43827|4
1730327520000|2024-10-30 22:32:00|||||||||2
1730327550000|2024-10-30 22:32:30|||||||||3
1730327560000|2024-10-30 22:32:40|43847.7|43827.7|43849.5|43829.5|43849.5|43829.5|43847.7|43827.7|4
1730327570000|2024-10-30 22:32:50|43847.7|43827.7|43847|43827|43847.7|43827.7|43847|43827|0
1730327660000|2024-10-30 22:34:20|43847.7|43827.7|43849.5|43829.5|43849.5|43829.5|43847.7|43827.7|4
1730327680000|2024-10-30 22:34:40|43847|43827|43847.7|43827.7|43849.5|43829.5|43847|43827|0
1730327690000|2024-10-30 22:34:50|43849.5|43829.5|43847|43827|43849.5|43829.5|43847|43827|0
1730327760000|2024-10-30 22:36:00|||||||||1
1730327780000|2024-10-30 22:36:20|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|2
1730327810000|2024-10-30 22:36:50|43848.7|43828.7|43847|43827|43848.7|43828.7|43847|43827|3
1730327850000|2024-10-30 22:37:30|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|2
1730327880000|2024-10-30 22:38:00|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|3
1730327890000|2024-10-30 22:38:10|43845.5|43825.5|43847|43827|43847|43827|43845.5|43825.5|1
1730327920000|2024-10-30 22:38:40|||||||||2
1730328000000|2024-10-30 22:40:00|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|1
1730328010000|2024-10-30 22:40:10|||||||||1
1730328040000|2024-10-30 22:40:40|43847.7|43827.7|43849.5|43829.5|43849.5|43829.5|43847.7|43827.7|0
1730328060000|2024-10-30 22:41:00|43848.8|43828.8|43847|43827|43848.8|43828.8|43847|43827|0
1730328090000|2024-10-30 22:41:30|||||||||1
1730328140000|2024-10-30 22:42:20|||||||||1
1730328210000|2024-10-30 22:43:30|43846.3|43826.3|43846.3|43826.3|43847|43827|43846.3|43826.3|1
1730328260000|2024-10-30 22:44:20|43847|43827|43847|43827|43847|43827|43847|43827|0
1730328280000|2024-10-30 22:44:40|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1730328290000|2024-10-30 22:44:50|43845.5|43825.5|43846.3|43826.3|43846.3|43826.3|43845.5|43825.5|0
1730328320000|2024-10-30 22:45:20|43845.5|43825.5|43844.5|43824.5|43845.5|43825.5|43843.8|43823.8|0
1730328330000|2024-10-30 22:45:30|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1730328350000|2024-10-30 22:45:50|43845.5|43825.5|43844.5|43824.5|43845.5|43825.5|43844.5|43824.5|0
1730328360000|2024-10-30 22:46:00|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1730328380000|2024-10-30 22:46:20|43843.8|43823.8|43843.8|43823.8|43846.3|43826.3|43843.8|43823.8|1
1730328550000|2024-10-30 22:49:10|||||||||1
1730328610000|2024-10-30 22:50:10|||||||||1
1730328650000|2024-10-30 22:50:50|||||||||1
1730328670000|2024-10-30 22:51:10|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|43843.1|43823.1|0
1730328690000|2024-10-30 22:51:30|43842.3|43822.3|43840.6|43820.6|43842.3|43822.3|43840.6|43820.6|0
1730328720000|2024-10-30 22:52:00|43841.3|43821.3|43840.6|43820.6|43841.3|43821.3|43840.6|43820.6|1
1730328760000|2024-10-30 22:52:40|||||||||1
1730328870000|2024-10-30 22:54:30|43843.1|43823.1|43843.8|43823.8|43843.8|43823.8|43843.1|43823.1|5
1730328890000|2024-10-30 22:54:50|||||||||2
1730328930000|2024-10-30 22:55:30|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|14
1730328990000|2024-10-30 22:56:30|||||||||1
1730329000000|2024-10-30 22:56:40|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|0
1730329020000|2024-10-30 22:57:00|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|0
1730329180000|2024-10-30 22:59:40|43850.6|43830.6|43852.1|43832.1|43852.1|43832.1|43850.6|43830.6|1
1730329200000|2024-10-30 23:00:00|||||||||2
1730329250000|2024-10-30 23:00:50|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|1
1730329260000|2024-10-30 23:01:00|43849.6|43829.6|43852.1|43832.1|43852.1|43832.1|43849.6|43829.6|0
1730329270000|2024-10-30 23:01:10|||||||||1
1730329340000|2024-10-30 23:02:20|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|2
1730329360000|2024-10-30 23:02:40|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|0
1730329370000|2024-10-30 23:02:50|43857.1|43837.1|43857.8|43837.8|43857.8|43837.8|43857.1|43837.1|0
1730329380000|2024-10-30 23:03:00|43859.6|43839.6|43862.1|43842.1|43862.1|43842.1|43859.6|43839.6|0
1730329400000|2024-10-30 23:03:20|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|0
1730329450000|2024-10-30 23:04:10|43865.3|43845.3|43867.1|43847.1|43867.1|43847.1|43865.3|43845.3|0
1730329470000|2024-10-30 23:04:30|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|1
1730329480000|2024-10-30 23:04:40|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1730329500000|2024-10-30 23:05:00|43872.1|43852.1|43874.6|43854.6|43874.6|43854.6|43872.1|43852.1|2
1730329520000|2024-10-30 23:05:20|43875.3|43855.3|43879.6|43859.6|43879.6|43859.6|43875.3|43855.3|0
1730329590000|2024-10-30 23:06:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|1
1730329620000|2024-10-30 23:07:00|||||||||2
1730329630000|2024-10-30 23:07:10|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|43882.1|43862.1|0
1730329640000|2024-10-30 23:07:20|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|0
1730329660000|2024-10-30 23:07:40|43881.4|43861.4|43882.1|43862.1|43882.1|43862.1|43881.4|43861.4|0
1730329670000|2024-10-30 23:07:50|43879.6|43859.6|43877.1|43857.1|43879.6|43859.6|43877.1|43857.1|1
1730329680000|2024-10-30 23:08:00|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|0
1730329690000|2024-10-30 23:08:10|43877.8|43857.8|43879.6|43859.6|43879.6|43859.6|43877.8|43857.8|0
1730329700000|2024-10-30 23:08:20|43878.9|43858.9|43877.1|43857.1|43878.9|43858.9|43877.1|43857.1|0
1730329740000|2024-10-30 23:09:00|43878.9|43858.9|43879.6|43859.6|43879.6|43859.6|43878.9|43858.9|1
1730329750000|2024-10-30 23:09:10|43880.3|43860.3|43882.1|43862.1|43882.1|43862.1|43880.3|43860.3|0
1730329770000|2024-10-30 23:09:30|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|0
1730329780000|2024-10-30 23:09:40|43882.1|43862.1|43879.6|43859.6|43882.1|43862.1|43879.6|43859.6|1
1730329790000|2024-10-30 23:09:50|43878.9|43858.9|43877.1|43857.1|43878.9|43858.9|43877.1|43857.1|0
1730329860000|2024-10-30 23:11:00|||||||||2
1730329910000|2024-10-30 23:11:50|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|1
1730329930000|2024-10-30 23:12:10|43873.9|43853.9|43867.1|43847.1|43873.9|43853.9|43867.1|43847.1|0
1730329940000|2024-10-30 23:12:20|||||||||1
1730329960000|2024-10-30 23:12:40|43866.4|43846.4|43864.6|43844.6|43866.4|43846.4|43864.6|43844.6|0
1730330000000|2024-10-30 23:13:20|43868.9|43848.9|43868.9|43848.9|43868.9|43848.9|43868.9|43848.9|4
1730330010000|2024-10-30 23:13:30|43867.1|43847.1|43866.4|43846.4|43867.1|43847.1|43866.4|43846.4|0
1730330030000|2024-10-30 23:13:50|43867.1|43847.1|43868.9|43848.9|43868.9|43848.9|43867.1|43847.1|0
1730330100000|2024-10-30 23:15:00|43867.1|43847.1|43866.4|43846.4|43867.1|43847.1|43866.4|43846.4|0
1730330130000|2024-10-30 23:15:30|43867.1|43847.1|43868.9|43848.9|43868.9|43848.9|43867.1|43847.1|0
1730330140000|2024-10-30 23:15:40|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|3
1730330180000|2024-10-30 23:16:20|43867.1|43847.1|43868.9|43848.9|43868.9|43848.9|43867.1|43847.1|0
1730330190000|2024-10-30 23:16:30|||||||||1
1730330320000|2024-10-30 23:18:40|43868.2|43848.2|43866.4|43846.4|43868.2|43848.2|43866.4|43846.4|0
1730330420000|2024-10-30 23:20:20|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|0
1730330440000|2024-10-30 23:20:40|||||||||1
1730330450000|2024-10-30 23:20:50|43862.4|43842.4|43858.9|43838.9|43862.4|43842.4|43858.9|43838.9|2
1730330490000|2024-10-30 23:21:30|||||||||1
1730330510000|2024-10-30 23:21:50|43857.1|43837.1|43856.4|43836.4|43857.1|43837.1|43856.4|43836.4|1
1730330530000|2024-10-30 23:22:10|43855.7|43835.7|43853.9|43833.9|43855.7|43835.7|43853.9|43833.9|0
1730330540000|2024-10-30 23:22:20|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|0
1730330570000|2024-10-30 23:22:50|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|0
1730330580000|2024-10-30 23:23:00|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|0
1730330640000|2024-10-30 23:24:00|||||||||2
1730330650000|2024-10-30 23:24:10|43849.6|43829.6|43848.9|43828.9|43849.6|43829.6|43848.9|43828.9|2
1730330860000|2024-10-30 23:27:40|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|0
1730330880000|2024-10-30 23:28:00|43848.2|43828.2|43848.9|43828.9|43848.9|43828.9|43848.2|43828.2|2
1730330890000|2024-10-30 23:28:10|43847.2|43827.2|43848.9|43828.9|43848.9|43828.9|43847.2|43827.2|1
1730330910000|2024-10-30 23:28:30|||||||||2
1730330930000|2024-10-30 23:28:50|||||||||3
1730330950000|2024-10-30 23:29:10|43850.4|43830.4|43853.9|43833.9|43853.9|43833.9|43850.4|43830.4|2
1730331060000|2024-10-30 23:31:00|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|2
1730331170000|2024-10-30 23:32:50|||||||||2
1730331210000|2024-10-30 23:33:30|43849.7|43829.7|43854.7|43834.7|43854.7|43834.7|43849.7|43829.7|1
1730331220000|2024-10-30 23:33:40|43851.4|43831.4|43852.2|43832.2|43854.7|43834.7|43849.7|43829.7|0
1730331230000|2024-10-30 23:33:50|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|1
1730331270000|2024-10-30 23:34:30|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|0
1730331330000|2024-10-30 23:35:30|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|0
1730331340000|2024-10-30 23:35:40|43851.4|43831.4|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|0
1730331350000|2024-10-30 23:35:50|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|43854.7|43834.7|2
1730331410000|2024-10-30 23:36:50|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|0
1730331430000|2024-10-30 23:37:10|43850.4|43830.4|43849.7|43829.7|43850.4|43830.4|43849.7|43829.7|0
1730331450000|2024-10-30 23:37:30|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|0
1730331490000|2024-10-30 23:38:10|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|1
1730331500000|2024-10-30 23:38:20|||||||||2
1730331530000|2024-10-30 23:38:50|43850.4|43830.4|43851.5|43831.5|43851.5|43831.5|43850.4|43830.4|0
1730331540000|2024-10-30 23:39:00|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|0
1730331550000|2024-10-30 23:39:10|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|0
1730331560000|2024-10-30 23:39:20|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|2
1730331630000|2024-10-30 23:40:30|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1730331640000|2024-10-30 23:40:40|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|0
1730331680000|2024-10-30 23:41:20|||||||||2
1730331710000|2024-10-30 23:41:50|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|4
1730331750000|2024-10-30 23:42:30|43852.9|43832.9|43854.7|43834.7|43854.7|43834.7|43852.9|43832.9|0
1730331770000|2024-10-30 23:42:50|||||||||1
1730331780000|2024-10-30 23:43:00|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|43852.2|43832.2|0
1730331810000|2024-10-30 23:43:30|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1730331820000|2024-10-30 23:43:40|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|0
1730331840000|2024-10-30 23:44:00|||||||||1
1730331870000|2024-10-30 23:44:30|43850.4|43830.4|43852.2|43832.2|43852.2|43832.2|43850.4|43830.4|0
1730331880000|2024-10-30 23:44:40|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|1
1730331890000|2024-10-30 23:44:50|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|0
1730331900000|2024-10-30 23:45:00|43849.7|43829.7|43852.2|43832.2|43852.2|43832.2|43849.7|43829.7|0
1730331910000|2024-10-30 23:45:10|43850.4|43830.4|43849.7|43829.7|43850.4|43830.4|43849.7|43829.7|1
1730331950000|2024-10-30 23:45:50|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|1
1730331960000|2024-10-30 23:46:00|43849|43829|43849|43829|43849|43829|43849|43829|0
1730331980000|2024-10-30 23:46:20|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|3
1730332020000|2024-10-30 23:47:00|43849|43829|43846.5|43826.5|43849|43829|43846.5|43826.5|1
1730332030000|2024-10-30 23:47:10|43845.8|43825.8|43844|43824|43845.8|43825.8|43844|43824|0
1730332090000|2024-10-30 23:48:10|43845.5|43825.5|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|1
1730332100000|2024-10-30 23:48:20|43846.5|43826.5|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|0
1730332130000|2024-10-30 23:48:50|43849|43829|43849.7|43829.7|43849.7|43829.7|43849|43829|0
1730332180000|2024-10-30 23:49:40|43847.2|43827.2|43849.7|43829.7|43849.7|43829.7|43847.2|43827.2|0
1730332230000|2024-10-30 23:50:30|43847.2|43827.2|43849.7|43829.7|43849.7|43829.7|43847.2|43827.2|0
1730332260000|2024-10-30 23:51:00|43848|43828|43848|43828|43848|43828|43847.2|43827.2|0
1730332280000|2024-10-30 23:51:20|43847.2|43827.2|43848|43828|43848|43828|43847.2|43827.2|0
1730332290000|2024-10-30 23:51:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|0
1730332340000|2024-10-30 23:52:20|||||||||1
1730332380000|2024-10-30 23:53:00|43848.7|43828.7|43848|43828|43850.5|43830.5|43848|43828|1
1730332390000|2024-10-30 23:53:10|43847.2|43827.2|43848|43828|43848|43828|43847.2|43827.2|0
1730332420000|2024-10-30 23:53:40|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|0
1730332440000|2024-10-30 23:54:00|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|0
1730332450000|2024-10-30 23:54:10|43848.7|43828.7|43849.7|43829.7|43849.7|43829.7|43848|43828|0
1730332460000|2024-10-30 23:54:20|43848|43828|43848|43828|43848|43828|43848|43828|0
1730332480000|2024-10-30 23:54:40|43850.5|43830.5|43848|43828|43850.5|43830.5|43848|43828|0
1730332500000|2024-10-30 23:55:00|43847.2|43827.2|43848|43828|43850.5|43830.5|43847.2|43827.2|1
1730332510000|2024-10-30 23:55:10|43848.7|43828.7|43850.5|43830.5|43850.5|43830.5|43848.7|43828.7|0
1730332560000|2024-10-30 23:56:00|43848|43828|43848|43828|43848|43828|43848|43828|0
1730332590000|2024-10-30 23:56:30|43849.8|43829.8|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|0
1730332680000|2024-10-30 23:58:00|||||||||4
1730332690000|2024-10-30 23:58:10|43846.5|43826.5|43845.1|43825.1|43846.5|43826.5|43845.1|43825.1|3
1730332700000|2024-10-30 23:58:20|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|1
1730332710000|2024-10-30 23:58:30|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|43840.8|43820.8|2
1730332730000|2024-10-30 23:58:50|||||||||3
1730332750000|2024-10-30 23:59:10|43838.3|43818.3|43840.8|43820.8|43840.8|43820.8|43838.3|43818.3|1
1730332760000|2024-10-30 23:59:20|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|1
1730332770000|2024-10-30 23:59:30|43839.3|43819.3|43840.8|43820.8|43840.8|43820.8|43839.3|43819.3|1
1730332790000|2024-10-30 23:59:50|43840.1|43820.1|43840.8|43820.8|43840.8|43820.8|43840.1|43820.1|13
1730332800000|2024-10-31 00:00:00|43836.5|43816.5|43840.1|43820.1|43840.1|43820.1|43835.8|43815.8|10
1730332810000|2024-10-31 00:00:10|43837.6|43817.6|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|2
1730332820000|2024-10-31 00:00:20|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|0
1730332830000|2024-10-31 00:00:30|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43836.8|43816.8|0
1730332840000|2024-10-31 00:00:40|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43839.3|43819.3|0
1730332860000|2024-10-31 00:01:00|43839.3|43819.3|43840.8|43820.8|43840.8|43820.8|43837.6|43817.6|3
1730332870000|2024-10-31 00:01:10|||||||||1
1730332880000|2024-10-31 00:01:20|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|2
1730332890000|2024-10-31 00:01:30|43840.8|43820.8|43837.6|43817.6|43840.8|43820.8|43837.6|43817.6|2
1730332980000|2024-10-31 00:03:00|||||||||4
1730333020000|2024-10-31 00:03:40|43836.8|43816.8|43836.8|43816.8|43837.6|43817.6|43836.8|43816.8|3
1730333030000|2024-10-31 00:03:50|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1730333040000|2024-10-31 00:04:00|43835.8|43815.8|43836.8|43816.8|43836.8|43816.8|43835.8|43815.8|2
1730333050000|2024-10-31 00:04:10|43837.6|43817.6|43836.8|43816.8|43837.6|43817.6|43836.8|43816.8|0
1730333070000|2024-10-31 00:04:30|43837.6|43817.6|43836.8|43816.8|43837.6|43817.6|43836.8|43816.8|1
1730333080000|2024-10-31 00:04:40|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43836.8|43816.8|0
1730333090000|2024-10-31 00:04:50|43836.8|43816.8|43836.9|43816.9|43837.6|43817.6|43834.3|43814.3|2
1730333100000|2024-10-31 00:05:00|43836.1|43816.1|43836.9|43816.9|43837.6|43817.6|43836.1|43816.1|2
1730333110000|2024-10-31 00:05:10|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43836.9|43816.9|0
1730333140000|2024-10-31 00:05:40|||||||||5
1730333160000|2024-10-31 00:06:00|43839.1|43819.1|43840.1|43820.1|43840.8|43820.8|43839.1|43819.1|8
1730333170000|2024-10-31 00:06:10|43839.4|43819.4|43837.6|43817.6|43839.4|43819.4|43837.6|43817.6|2
1730333210000|2024-10-31 00:06:50|43821.9|43801.9|43812.6|43792.6|43821.9|43801.9|43812.6|43792.6|6
1730333220000|2024-10-31 00:07:00|43811.9|43791.9|43807.6|43787.6|43811.9|43791.9|43807.6|43787.6|0
1730333230000|2024-10-31 00:07:10|43806.9|43786.9|43805.1|43785.1|43806.9|43786.9|43805.1|43785.1|3
1730333240000|2024-10-31 00:07:20|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|12
1730333250000|2024-10-31 00:07:30|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|1
1730333260000|2024-10-31 00:07:40|43813.3|43793.3|43813.3|43793.3|43815.1|43795.1|43811.6|43791.6|2
1730333270000|2024-10-31 00:07:50|43815.1|43795.1|43814.1|43794.1|43816.9|43796.9|43811.6|43791.6|0
1730333280000|2024-10-31 00:08:00|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|3
1730333290000|2024-10-31 00:08:10|43818.3|43798.3|43819.4|43799.4|43819.4|43799.4|43817.6|43797.6|0
1730333300000|2024-10-31 00:08:20|43820.1|43800.1|43821.9|43801.9|43821.9|43801.9|43818.3|43798.3|1
1730333310000|2024-10-31 00:08:30|43818.3|43798.3|43819.4|43799.4|43821.9|43801.9|43818.3|43798.3|0
1730333320000|2024-10-31 00:08:40|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|0
1730333330000|2024-10-31 00:08:50|43821.9|43801.9|43820.8|43800.8|43822.6|43802.6|43820.8|43800.8|1
1730333340000|2024-10-31 00:09:00|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43820.8|43800.8|0
1730333370000|2024-10-31 00:09:30|43824.4|43804.4|43822.6|43802.6|43824.4|43804.4|43822.6|43802.6|1
1730333380000|2024-10-31 00:09:40|43823.3|43803.3|43822.6|43802.6|43825.1|43805.1|43822.6|43802.6|0
1730333390000|2024-10-31 00:09:50|43825.1|43805.1|43824.1|43804.1|43825.1|43805.1|43822.6|43802.6|3
1730333410000|2024-10-31 00:10:10|43825.8|43805.8|43830.8|43810.8|43830.8|43810.8|43825.8|43805.8|2
1730333420000|2024-10-31 00:10:20|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|1
1730333450000|2024-10-31 00:10:50|43833.3|43813.3|43835.1|43815.1|43837.6|43817.6|43833.3|43813.3|0
1730333460000|2024-10-31 00:11:00|||||||||1
1730333470000|2024-10-31 00:11:10|43832.6|43812.6|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|0
1730333480000|2024-10-31 00:11:20|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|0
1730333490000|2024-10-31 00:11:30|43834.1|43814.1|43835.1|43815.1|43835.8|43815.8|43834.1|43814.1|0
1730333500000|2024-10-31 00:11:40|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1730333510000|2024-10-31 00:11:50|43834.1|43814.1|43835.8|43815.8|43835.8|43815.8|43833.3|43813.3|1
1730333520000|2024-10-31 00:12:00|43836.6|43816.6|43835.8|43815.8|43838.3|43818.3|43835.8|43815.8|0
1730333540000|2024-10-31 00:12:20|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|43838.3|43818.3|2
1730333580000|2024-10-31 00:13:00|43839.1|43819.1|43838.3|43818.3|43840.8|43820.8|43838.3|43818.3|1
1730333590000|2024-10-31 00:13:10|43840.8|43820.8|43835.8|43815.8|43840.8|43820.8|43835.8|43815.8|2
1730333610000|2024-10-31 00:13:30|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|0
1730333630000|2024-10-31 00:13:50|43835.8|43815.8|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|0
1730333650000|2024-10-31 00:14:10|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|43835.8|43815.8|0
1730333660000|2024-10-31 00:14:20|43835.1|43815.1|43833.3|43813.3|43835.8|43815.8|43833.3|43813.3|2
1730333670000|2024-10-31 00:14:30|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1730333680000|2024-10-31 00:14:40|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|1
1730333690000|2024-10-31 00:14:50|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|2
1730333710000|2024-10-31 00:15:10|43834.1|43814.1|43833.4|43813.4|43834.1|43814.1|43830.9|43810.9|1
1730333720000|2024-10-31 00:15:20|43830.9|43810.9|43833.4|43813.4|43833.4|43813.4|43830.9|43810.9|0
1730333730000|2024-10-31 00:15:30|43832.6|43812.6|43830.1|43810.1|43832.6|43812.6|43830.1|43810.1|0
1730333740000|2024-10-31 00:15:40|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|0
1730333750000|2024-10-31 00:15:50|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1730333760000|2024-10-31 00:16:00|43826.6|43806.6|43825.9|43805.9|43826.6|43806.6|43825.9|43805.9|6
1730333780000|2024-10-31 00:16:20|||||||||3
1730333790000|2024-10-31 00:16:30|43824.1|43804.1|43825.9|43805.9|43825.9|43805.9|43824.1|43804.1|0
1730333820000|2024-10-31 00:17:00|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1730333830000|2024-10-31 00:17:10|43825.9|43805.9|43825.1|43805.1|43825.9|43805.9|43825.1|43805.1|1
1730333860000|2024-10-31 00:17:40|43824.1|43804.1|43824.1|43804.1|43825.9|43805.9|43824.1|43804.1|0
1730333870000|2024-10-31 00:17:50|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43824.1|43804.1|0
1730333880000|2024-10-31 00:18:00|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|1
1730333900000|2024-10-31 00:18:20|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|0
1730333930000|2024-10-31 00:18:50|||||||||1
1730333940000|2024-10-31 00:19:00|43827.6|43807.6|43825.1|43805.1|43827.6|43807.6|43825.1|43805.1|7
1730333950000|2024-10-31 00:19:10|43822.6|43802.6|43819.4|43799.4|43822.6|43802.6|43819.4|43799.4|2
1730333960000|2024-10-31 00:19:20|||||||||2
1730333970000|2024-10-31 00:19:30|43820.1|43800.1|43819.4|43799.4|43820.1|43800.1|43819.4|43799.4|2
1730333990000|2024-10-31 00:19:50|43820.1|43800.1|43822.6|43802.6|43822.6|43802.6|43819.4|43799.4|3
1730334030000|2024-10-31 00:20:30|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1730334060000|2024-10-31 00:21:00|43822.6|43802.6|43821.9|43801.9|43824.4|43804.4|43821.9|43801.9|1
1730334080000|2024-10-31 00:21:20|43822.6|43802.6|43821.9|43801.9|43822.6|43802.6|43821.9|43801.9|0
1730334090000|2024-10-31 00:21:30|43819.4|43799.4|43821.9|43801.9|43821.9|43801.9|43819.4|43799.4|0
1730334100000|2024-10-31 00:21:40|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|43822.6|43802.6|0
1730334120000|2024-10-31 00:22:00|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|1
1730334130000|2024-10-31 00:22:10|43821.2|43801.2|43819.4|43799.4|43821.2|43801.2|43819.4|43799.4|0
1730334160000|2024-10-31 00:22:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|1
1730334170000|2024-10-31 00:22:50|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|3
1730334180000|2024-10-31 00:23:00|43808.4|43788.4|43807.6|43787.6|43808.4|43788.4|43807.6|43787.6|0
1730334190000|2024-10-31 00:23:10|43805.9|43785.9|43803.4|43783.4|43805.9|43785.9|43803.4|43783.4|0
1730334210000|2024-10-31 00:23:30|||||||||5
1730334240000|2024-10-31 00:24:00|43804.1|43784.1|43803.4|43783.4|43804.1|43784.1|43803.4|43783.4|3
1730334250000|2024-10-31 00:24:10|43804.1|43784.1|43808.4|43788.4|43808.4|43788.4|43804.1|43784.1|0
1730334280000|2024-10-31 00:24:40|||||||||1
1730334320000|2024-10-31 00:25:20|43809.1|43789.1|43808.4|43788.4|43810.9|43790.9|43808.4|43788.4|0
1730334330000|2024-10-31 00:25:30|43810.9|43790.9|43813.4|43793.4|43813.4|43793.4|43810.9|43790.9|0
1730334350000|2024-10-31 00:25:50|43812.7|43792.7|43813.4|43793.4|43813.4|43793.4|43812.7|43792.7|0
1730334360000|2024-10-31 00:26:00|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1730334370000|2024-10-31 00:26:10|||||||||4
1730334430000|2024-10-31 00:27:10|||||||||1
1730334480000|2024-10-31 00:28:00|43805.9|43785.9|43798.4|43778.4|43805.9|43785.9|43798.4|43778.4|11
1730334490000|2024-10-31 00:28:10|||||||||5
1730334500000|2024-10-31 00:28:20|43799.1|43779.1|43800.9|43780.9|43800.9|43780.9|43799.1|43779.1|0
1730334520000|2024-10-31 00:28:40|43802.7|43782.7|43803.4|43783.4|43803.4|43783.4|43802.7|43782.7|2
1730334530000|2024-10-31 00:28:50|43802.7|43782.7|43800.9|43780.9|43802.7|43782.7|43800.9|43780.9|0
1730334550000|2024-10-31 00:29:10|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|2
1730334590000|2024-10-31 00:29:50|||||||||2
1730334600000|2024-10-31 00:30:00|||||||||4
1730334630000|2024-10-31 00:30:30|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|5
1730334640000|2024-10-31 00:30:40|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|0
1730334660000|2024-10-31 00:31:00|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|43803.4|43783.4|3
1730334670000|2024-10-31 00:31:10|43804.1|43784.1|43800.9|43780.9|43805.2|43785.2|43800.9|43780.9|0
1730334710000|2024-10-31 00:31:50|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|7
1730334730000|2024-10-31 00:32:10|||||||||1
1730334740000|2024-10-31 00:32:20|43808.4|43788.4|43805.9|43785.9|43808.4|43788.4|43805.9|43785.9|0
1730334760000|2024-10-31 00:32:40|43806.6|43786.6|43808.4|43788.4|43808.4|43788.4|43806.6|43786.6|0
1730334780000|2024-10-31 00:33:00|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|1
1730334830000|2024-10-31 00:33:50|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|1
1730334870000|2024-10-31 00:34:30|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|3
1730334880000|2024-10-31 00:34:40|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|0
1730334910000|2024-10-31 00:35:10|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|0
1730334920000|2024-10-31 00:35:20|43810.9|43790.9|43808.4|43788.4|43810.9|43790.9|43808.4|43788.4|2
1730334970000|2024-10-31 00:36:10|||||||||1
1730335010000|2024-10-31 00:36:50|43805.9|43785.9|43808.4|43788.4|43808.4|43788.4|43805.9|43785.9|1
1730335020000|2024-10-31 00:37:00|43805.9|43785.9|43803.4|43783.4|43808.4|43788.4|43803.4|43783.4|1
1730335050000|2024-10-31 00:37:30|||||||||1
1730335070000|2024-10-31 00:37:50|43805.9|43785.9|43803.4|43783.4|43805.9|43785.9|43803.4|43783.4|3
1730335100000|2024-10-31 00:38:20|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|43805.9|43785.9|0
1730335110000|2024-10-31 00:38:30|43805.2|43785.2|43803.4|43783.4|43805.2|43785.2|43803.4|43783.4|0
1730335130000|2024-10-31 00:38:50|43804.2|43784.2|43805.9|43785.9|43805.9|43785.9|43804.2|43784.2|0
1730335160000|2024-10-31 00:39:20|43803.4|43783.4|43805.9|43785.9|43805.9|43785.9|43803.4|43783.4|1
1730335170000|2024-10-31 00:39:30|43804.2|43784.2|43803.4|43783.4|43804.2|43784.2|43803.4|43783.4|1
1730335180000|2024-10-31 00:39:40|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43802.4|43782.4|5
1730335210000|2024-10-31 00:40:10|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|43806.7|43786.7|0
1730335220000|2024-10-31 00:40:20|43805.9|43785.9|43802.4|43782.4|43805.9|43785.9|43802.4|43782.4|0
1730335330000|2024-10-31 00:42:10|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|3
1730335370000|2024-10-31 00:42:50|43802.4|43782.4|43802.4|43782.4|43802.4|43782.4|43802.4|43782.4|3
1730335390000|2024-10-31 00:43:10|||||||||1
1730335420000|2024-10-31 00:43:40|||||||||1
1730335430000|2024-10-31 00:43:50|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|4
1730335450000|2024-10-31 00:44:10|43801.7|43781.7|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|0
1730335470000|2024-10-31 00:44:30|43801.7|43781.7|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|1
1730335500000|2024-10-31 00:45:00|43802.4|43782.4|43804.2|43784.2|43804.2|43784.2|43801.7|43781.7|0
1730335530000|2024-10-31 00:45:30|||||||||1
1730335560000|2024-10-31 00:46:00|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|1
1730335570000|2024-10-31 00:46:10|43801|43781|43801|43781|43801|43781|43801|43781|0
1730335610000|2024-10-31 00:46:50|||||||||1
1730335650000|2024-10-31 00:47:30|43804.5|43784.5|43803.5|43783.5|43804.5|43784.5|43803.5|43783.5|5
1730335660000|2024-10-31 00:47:40|43806|43786|43803.5|43783.5|43806|43786|43803.5|43783.5|0
1730335680000|2024-10-31 00:48:00|43802.7|43782.7|43801|43781|43802.7|43782.7|43801|43781|0
1730335690000|2024-10-31 00:48:10|43806|43786|43806|43786|43806|43786|43806|43786|1
1730335750000|2024-10-31 00:49:10|||||||||3
1730335760000|2024-10-31 00:49:20|43816|43796|43814.2|43794.2|43816|43796|43814.2|43794.2|11
1730335770000|2024-10-31 00:49:30|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|4
1730335780000|2024-10-31 00:49:40|43816.7|43796.7|43812.4|43792.4|43816.7|43796.7|43812.4|43792.4|5
1730335800000|2024-10-31 00:50:00|43810.7|43790.7|43809.9|43789.9|43810.7|43790.7|43809.9|43789.9|1
1730335860000|2024-10-31 00:51:00|43809.2|43789.2|43807.4|43787.4|43809.2|43789.2|43807.4|43787.4|0
1730335890000|2024-10-31 00:51:30|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|3
1730335900000|2024-10-31 00:51:40|43802.4|43782.4|43802.4|43782.4|43804.9|43784.9|43802.4|43782.4|0
1730335920000|2024-10-31 00:52:00|43804.2|43784.2|43802.4|43782.4|43804.2|43784.2|43799.9|43779.9|3
1730335930000|2024-10-31 00:52:10|43801.7|43781.7|43799.2|43779.2|43801.7|43781.7|43799.2|43779.2|0
1730335940000|2024-10-31 00:52:20|||||||||1
1730335960000|2024-10-31 00:52:40|43801.7|43781.7|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|2
1730336010000|2024-10-31 00:53:30|43801|43781|43799.2|43779.2|43801.7|43781.7|43799.2|43779.2|1
1730336020000|2024-10-31 00:53:40|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43799.2|43779.2|1
1730336030000|2024-10-31 00:53:50|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|43804.2|43784.2|0
1730336040000|2024-10-31 00:54:00|||||||||1
1730336050000|2024-10-31 00:54:10|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|3
1730336070000|2024-10-31 00:54:30|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|43801.7|43781.7|5
1730336080000|2024-10-31 00:54:40|43801|43781|43801|43781|43801|43781|43801|43781|0
1730336090000|2024-10-31 00:54:50|43799.2|43779.2|43796.7|43776.7|43799.2|43779.2|43796.7|43776.7|1
1730336100000|2024-10-31 00:55:00|43799.2|43779.2|43798.5|43778.5|43799.2|43779.2|43798.5|43778.5|0
1730336110000|2024-10-31 00:55:10|43797.5|43777.5|43800|43780|43800|43780|43796.7|43776.7|1
1730336160000|2024-10-31 00:56:00|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|43797.5|43777.5|0
1730336190000|2024-10-31 00:56:30|43795|43775|43797.5|43777.5|43797.5|43777.5|43795|43775|0
1730336210000|2024-10-31 00:56:50|43795|43775|43795|43775|43795|43775|43795|43775|1
1730336230000|2024-10-31 00:57:10|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|43796.7|43776.7|1
1730336240000|2024-10-31 00:57:20|43795|43775|43795|43775|43795|43775|43795|43775|4
1730336250000|2024-10-31 00:57:30|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|5
1730336260000|2024-10-31 00:57:40|43791.7|43771.7|43796|43776|43796|43776|43791.7|43771.7|3
1730336280000|2024-10-31 00:58:00|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|3
1730336290000|2024-10-31 00:58:10|43792.8|43772.8|43791|43771|43792.8|43772.8|43791|43771|1
1730336330000|2024-10-31 00:58:50|||||||||6
1730336340000|2024-10-31 00:59:00|43791.7|43771.7|43793.5|43773.5|43796|43776|43791.7|43771.7|4
1730336350000|2024-10-31 00:59:10|43796|43776|43796|43776|43796|43776|43793.5|43773.5|0
1730336360000|2024-10-31 00:59:20|43793.5|43773.5|43796|43776|43796|43776|43793.5|43773.5|1
1730336370000|2024-10-31 00:59:30|||||||||2
1730336390000|2024-10-31 00:59:50|||||||||1
1730336400000|2024-10-31 01:00:00|43776.7|43756.7|43821|43801|43821|43801|43776.7|43756.7|40
1730336410000|2024-10-31 01:00:10|43823.5|43803.5|43831.7|43811.7|43831.7|43811.7|43821.7|43801.7|19
1730336420000|2024-10-31 01:00:20|43836|43816|43841|43821|43841|43821|43836|43816|15
1730336430000|2024-10-31 01:00:30|43841.7|43821.7|43855|43835|43856.7|43836.7|43841.7|43821.7|28
1730336440000|2024-10-31 01:00:40|43855.7|43835.7|43851.7|43831.7|43857.5|43837.5|43851.7|43831.7|12
1730336450000|2024-10-31 01:00:50|43850|43830|43849.2|43829.2|43851.7|43831.7|43847.5|43827.5|4
1730336460000|2024-10-31 01:01:00|43847.5|43827.5|43842.5|43822.5|43850.7|43830.7|43842.5|43822.5|10
1730336470000|2024-10-31 01:01:10|43841.7|43821.7|43839.2|43819.2|43841.7|43821.7|43839.2|43819.2|2
1730336480000|2024-10-31 01:01:20|43841.7|43821.7|43845|43825|43850|43830|43837.5|43817.5|8
1730336490000|2024-10-31 01:01:30|43847.5|43827.5|43842.5|43822.5|43847.5|43827.5|43842.5|43822.5|0
1730336500000|2024-10-31 01:01:40|43845|43825|43839.2|43819.2|43845|43825|43839.2|43819.2|4
1730336520000|2024-10-31 01:02:00|43840|43820|43835|43815|43840.7|43820.7|43832.5|43812.5|7
1730336530000|2024-10-31 01:02:10|43835.7|43815.7|43842.5|43822.5|43842.5|43822.5|43835|43815|3
1730336540000|2024-10-31 01:02:20|43841.7|43821.7|43842.5|43822.5|43842.5|43822.5|43840|43820|12
1730336550000|2024-10-31 01:02:30|43840.7|43820.7|43840|43820|43840.7|43820.7|43837.5|43817.5|1
1730336560000|2024-10-31 01:02:40|||||||||2
1730336580000|2024-10-31 01:03:00|43839.2|43819.2|43834.2|43814.2|43839.2|43819.2|43830|43810|2
1730336590000|2024-10-31 01:03:10|43832.5|43812.5|43832.5|43812.5|43835|43815|43832.5|43812.5|0
1730336600000|2024-10-31 01:03:20|43830|43810|43835|43815|43835|43815|43830|43810|3
1730336610000|2024-10-31 01:03:30|43835.7|43815.7|43840|43820|43840|43820|43835|43815|3
1730336620000|2024-10-31 01:03:40|43838.2|43818.2|43840|43820|43840|43820|43837.5|43817.5|4
1730336630000|2024-10-31 01:03:50|43837.5|43817.5|43840|43820|43840|43820|43837.5|43817.5|1
1730336640000|2024-10-31 01:04:00|43839.3|43819.3|43837.5|43817.5|43839.3|43819.3|43835|43815|4
1730336650000|2024-10-31 01:04:10|43838.2|43818.2|43840|43820|43840|43820|43838.2|43818.2|4
1730336660000|2024-10-31 01:04:20|43842.5|43822.5|43840|43820|43842.5|43822.5|43840|43820|0
1730336670000|2024-10-31 01:04:30|43839.3|43819.3|43839.3|43819.3|43840|43820|43837.5|43817.5|0
1730336680000|2024-10-31 01:04:40|43837.5|43817.5|43839.3|43819.3|43840|43820|43835|43815|1
1730336700000|2024-10-31 01:05:00|43837.5|43817.5|43833.5|43813.5|43839.3|43819.3|43833.5|43813.5|2
1730336710000|2024-10-31 01:05:10|43832.8|43812.8|43831|43811|43832.8|43812.8|43831|43811|2
1730336720000|2024-10-31 01:05:20|43833.5|43813.5|43832.8|43812.8|43834.3|43814.3|43832.8|43812.8|5
1730336730000|2024-10-31 01:05:30|43831|43811|43827.5|43807.5|43831|43811|43825|43805|8
1730336740000|2024-10-31 01:05:40|43830|43810|43830|43810|43830|43810|43830|43810|4
1730336750000|2024-10-31 01:05:50|43830.7|43810.7|43835|43815|43835|43815|43830.7|43810.7|3
1730336760000|2024-10-31 01:06:00|43835.7|43815.7|43839.3|43819.3|43840|43820|43835.7|43815.7|3
1730336770000|2024-10-31 01:06:10|43835|43815|43838.5|43818.5|43840|43820|43832.5|43812.5|5
1730336780000|2024-10-31 01:06:20|43835|43815|43835|43815|43837.5|43817.5|43835|43815|0
1730336790000|2024-10-31 01:06:30|43837.5|43817.5|43835|43815|43837.5|43817.5|43832.5|43812.5|1
1730336800000|2024-10-31 01:06:40|43833.2|43813.2|43830|43810|43833.2|43813.2|43830|43810|2
1730336820000|2024-10-31 01:07:00|43827.5|43807.5|43832.5|43812.5|43832.5|43812.5|43827.5|43807.5|2
1730336830000|2024-10-31 01:07:10|||||||||1
1730336840000|2024-10-31 01:07:20|43830|43810|43830|43810|43830|43810|43830|43810|0
1730336860000|2024-10-31 01:07:40|43833.5|43813.5|43833.5|43813.5|43836|43816|43833.5|43813.5|5
1730336870000|2024-10-31 01:07:50|43836|43816|43840.3|43820.3|43842.1|43822.1|43836|43816|7
1730336880000|2024-10-31 01:08:00|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|43837.8|43817.8|2
1730336890000|2024-10-31 01:08:10|43836|43816|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|0
1730336900000|2024-10-31 01:08:20|43836.8|43816.8|43836|43816|43838.5|43818.5|43836|43816|0
1730336910000|2024-10-31 01:08:30|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|0
1730336930000|2024-10-31 01:08:50|43836|43816|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|1
1730336940000|2024-10-31 01:09:00|43837.8|43817.8|43836|43816|43837.8|43817.8|43836|43816|0
1730336950000|2024-10-31 01:09:10|43835.3|43815.3|43836|43816|43838.5|43818.5|43833.5|43813.5|1
1730336960000|2024-10-31 01:09:20|43834.3|43814.3|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|2
1730336970000|2024-10-31 01:09:30|43836.8|43816.8|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|0
1730336980000|2024-10-31 01:09:40|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|0
1730336990000|2024-10-31 01:09:50|43833.5|43813.5|43831.8|43811.8|43833.5|43813.5|43831.8|43811.8|1
1730337000000|2024-10-31 01:10:00|43833.5|43813.5|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|3
1730337020000|2024-10-31 01:10:20|43840|43820|43841.8|43821.8|43851.8|43831.8|43840|43820|36
1730337050000|2024-10-31 01:10:50|43844.3|43824.3|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|2
1730337060000|2024-10-31 01:11:00|43841|43821|43836.8|43816.8|43841|43821|43836.8|43816.8|3
1730337070000|2024-10-31 01:11:10|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43839.3|43819.3|0
1730337080000|2024-10-31 01:11:20|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|0
1730337090000|2024-10-31 01:11:30|43846|43826|43841.8|43821.8|43846|43826|43841.8|43821.8|0
1730337110000|2024-10-31 01:11:50|43838.5|43818.5|43841.8|43821.8|43841.8|43821.8|43836.8|43816.8|2
1730337120000|2024-10-31 01:12:00|43841|43821|43834.3|43814.3|43841|43821|43831.8|43811.8|6
1730337130000|2024-10-31 01:12:10|43831.8|43811.8|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|1
1730337140000|2024-10-31 01:12:20|43835|43815|43837.5|43817.5|43837.5|43817.5|43835|43815|0
1730337150000|2024-10-31 01:12:30|43839.3|43819.3|43839.3|43819.3|43841.8|43821.8|43839.3|43819.3|2
1730337160000|2024-10-31 01:12:40|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|1
1730337170000|2024-10-31 01:12:50|43840|43820|43838.6|43818.6|43841.1|43821.1|43836.8|43816.8|1
1730337180000|2024-10-31 01:13:00|43837.8|43817.8|43836.1|43816.1|43837.8|43817.8|43833.6|43813.6|1
1730337190000|2024-10-31 01:13:10|43837.5|43817.5|43841.8|43821.8|43841.8|43821.8|43837.5|43817.5|2
1730337200000|2024-10-31 01:13:20|43841.1|43821.1|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|0
1730337220000|2024-10-31 01:13:40|43843.6|43823.6|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|1
1730337230000|2024-10-31 01:13:50|43839.3|43819.3|43841.8|43821.8|43841.8|43821.8|43838.6|43818.6|0
1730337240000|2024-10-31 01:14:00|43839.3|43819.3|43836.8|43816.8|43839.3|43819.3|43836.8|43816.8|0
1730337250000|2024-10-31 01:14:10|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|1
1730337260000|2024-10-31 01:14:20|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43830.8|43810.8|6
1730337270000|2024-10-31 01:14:30|43835|43815|43836.8|43816.8|43836.8|43816.8|43835|43815|0
1730337280000|2024-10-31 01:14:40|43836.1|43816.1|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|4
1730337290000|2024-10-31 01:14:50|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1730337300000|2024-10-31 01:15:00|43841.1|43821.1|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|1
1730337310000|2024-10-31 01:15:10|43846.1|43826.1|43848.6|43828.6|43848.6|43828.6|43843.6|43823.6|0
1730337320000|2024-10-31 01:15:20|43846.8|43826.8|43851.8|43831.8|43851.8|43831.8|43846.8|43826.8|0
1730337330000|2024-10-31 01:15:30|43849.3|43829.3|43839.3|43819.3|43850|43830|43839.3|43819.3|0
1730337340000|2024-10-31 01:15:40|43841.8|43821.8|43841.1|43821.1|43841.8|43821.8|43838.6|43818.6|3
1730337350000|2024-10-31 01:15:50|43838.6|43818.6|43841.8|43821.8|43841.8|43821.8|43838.6|43818.6|1
1730337360000|2024-10-31 01:16:00|43843.6|43823.6|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|2
1730337370000|2024-10-31 01:16:10|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|0
1730337380000|2024-10-31 01:16:20|43839.3|43819.3|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|1
1730337390000|2024-10-31 01:16:30|43836.8|43816.8|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|0
1730337400000|2024-10-31 01:16:40|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|2
1730337410000|2024-10-31 01:16:50|43832.8|43812.8|43828.6|43808.6|43832.8|43812.8|43828.6|43808.6|4
1730337420000|2024-10-31 01:17:00|43829.3|43809.3|43833.6|43813.6|43833.6|43813.6|43829.3|43809.3|7
1730337430000|2024-10-31 01:17:10|43832.8|43812.8|43828.6|43808.6|43833.6|43813.6|43828.6|43808.6|4
1730337440000|2024-10-31 01:17:20|43830.3|43810.3|43833.6|43813.6|43833.6|43813.6|43828.6|43808.6|4
1730337450000|2024-10-31 01:17:30|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|2
1730337460000|2024-10-31 01:17:40|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|0
1730337470000|2024-10-31 01:17:50|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1730337480000|2024-10-31 01:18:00|43836.8|43816.8|43833.6|43813.6|43838.6|43818.6|43833.6|43813.6|2
1730337490000|2024-10-31 01:18:10|43838.6|43818.6|43831.1|43811.1|43838.6|43818.6|43826.8|43806.8|3
1730337510000|2024-10-31 01:18:30|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|0
1730337520000|2024-10-31 01:18:40|43831.1|43811.1|43824.3|43804.3|43831.8|43811.8|43824.3|43804.3|1
1730337530000|2024-10-31 01:18:50|43826.8|43806.8|43829.3|43809.3|43829.3|43809.3|43826.8|43806.8|1
1730337540000|2024-10-31 01:19:00|43828.6|43808.6|43831.8|43811.8|43834.3|43814.3|43826.8|43806.8|4
1730337550000|2024-10-31 01:19:10|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1730337560000|2024-10-31 01:19:20|43831.8|43811.8|43828.6|43808.6|43831.8|43811.8|43826.8|43806.8|4
1730337580000|2024-10-31 01:19:40|43829.3|43809.3|43833.6|43813.6|43833.6|43813.6|43828.6|43808.6|3
1730337590000|2024-10-31 01:19:50|43836.1|43816.1|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|4
1730337600000|2024-10-31 01:20:00|43839.3|43819.3|43848.6|43828.6|43848.6|43828.6|43838.6|43818.6|10
1730337610000|2024-10-31 01:20:10|43850|43830|43851.8|43831.8|43851.8|43831.8|43848.6|43828.6|0
1730337630000|2024-10-31 01:20:30|43856.8|43836.8|43859.3|43839.3|43861.8|43841.8|43856.8|43836.8|3
1730337640000|2024-10-31 01:20:40|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43861.1|43841.1|2
1730337650000|2024-10-31 01:20:50|43858.6|43838.6|43858.6|43838.6|43863.6|43843.6|43858.6|43838.6|9
1730337660000|2024-10-31 01:21:00|43861.1|43841.1|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|0
1730337670000|2024-10-31 01:21:10|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43856.8|43836.8|0
1730337680000|2024-10-31 01:21:20|43861.1|43841.1|43856.8|43836.8|43861.1|43841.1|43856.8|43836.8|0
1730337690000|2024-10-31 01:21:30|43857.5|43837.5|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|0
1730337700000|2024-10-31 01:21:40|43856.8|43836.8|43859.3|43839.3|43859.3|43839.3|43856.8|43836.8|1
1730337710000|2024-10-31 01:21:50|43861.8|43841.8|43863.6|43843.6|43865|43845|43861.8|43841.8|2
1730337720000|2024-10-31 01:22:00|43861.8|43841.8|43866.8|43846.8|43871.8|43851.8|43861.8|43841.8|8
1730337730000|2024-10-31 01:22:10|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|0
1730337750000|2024-10-31 01:22:30|||||||||1
1730337760000|2024-10-31 01:22:40|43866.1|43846.1|43861.8|43841.8|43866.1|43846.1|43859.3|43839.3|1
1730337770000|2024-10-31 01:22:50|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43860|43840|2
1730337780000|2024-10-31 01:23:00|43864.3|43844.3|43863.3|43843.3|43866.8|43846.8|43861.8|43841.8|0
1730337790000|2024-10-31 01:23:10|43866.8|43846.8|43866.8|43846.8|43868.6|43848.6|43866.8|43846.8|6
1730337800000|2024-10-31 01:23:20|43868.6|43848.6|43871.8|43851.8|43871.8|43851.8|43868.6|43848.6|0
1730337810000|2024-10-31 01:23:30|43872.6|43852.6|43871.8|43851.8|43876.1|43856.1|43871.8|43851.8|5
1730337820000|2024-10-31 01:23:40|43868.6|43848.6|43861.8|43841.8|43868.6|43848.6|43861.8|43841.8|4
1730337830000|2024-10-31 01:23:50|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43856.8|43836.8|0
1730337840000|2024-10-31 01:24:00|43859.3|43839.3|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|0
1730337850000|2024-10-31 01:24:10|43859.3|43839.3|43864.3|43844.3|43864.3|43844.3|43859.3|43839.3|4
1730337860000|2024-10-31 01:24:20|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|43866.8|43846.8|1
1730337870000|2024-10-31 01:24:30|43866.1|43846.1|43861.8|43841.8|43866.1|43846.1|43861.8|43841.8|1
1730337880000|2024-10-31 01:24:40|43862.6|43842.6|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|1
1730337890000|2024-10-31 01:24:50|43863.6|43843.6|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|1
1730337900000|2024-10-31 01:25:00|43860.1|43840.1|43861.8|43841.8|43861.8|43841.8|43860.1|43840.1|0
1730337910000|2024-10-31 01:25:10|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|0
1730337920000|2024-10-31 01:25:20|43866.8|43846.8|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|0
1730337930000|2024-10-31 01:25:30|||||||||2
1730337940000|2024-10-31 01:25:40|43860.1|43840.1|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|0
1730337950000|2024-10-31 01:25:50|||||||||1
1730337960000|2024-10-31 01:26:00|43860.1|43840.1|43856.8|43836.8|43861.8|43841.8|43856.8|43836.8|1
1730337970000|2024-10-31 01:26:10|43859.3|43839.3|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|1
1730337980000|2024-10-31 01:26:20|43864.3|43844.3|43861.8|43841.8|43864.3|43844.3|43861.8|43841.8|0
1730337990000|2024-10-31 01:26:30|43862.6|43842.6|43864.3|43844.3|43864.3|43844.3|43861.8|43841.8|0
1730338000000|2024-10-31 01:26:40|43862.6|43842.6|43861.8|43841.8|43862.6|43842.6|43859.3|43839.3|0
1730338010000|2024-10-31 01:26:50|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|1
1730338020000|2024-10-31 01:27:00|||||||||1
1730338030000|2024-10-31 01:27:10|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|0
1730338040000|2024-10-31 01:27:20|43861.8|43841.8|43859.3|43839.3|43863.6|43843.6|43859.3|43839.3|2
1730338050000|2024-10-31 01:27:30|43860.1|43840.1|43860.1|43840.1|43861.8|43841.8|43856.8|43836.8|0
1730338060000|2024-10-31 01:27:40|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|0
1730338070000|2024-10-31 01:27:50|43859.3|43839.3|43861.8|43841.8|43863.6|43843.6|43859.3|43839.3|0
1730338080000|2024-10-31 01:28:00|43860.1|43840.1|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|0
1730338090000|2024-10-31 01:28:10|43859.3|43839.3|43861.8|43841.8|43861.8|43841.8|43859.3|43839.3|0
1730338100000|2024-10-31 01:28:20|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|2
1730338110000|2024-10-31 01:28:30|||||||||1
1730338120000|2024-10-31 01:28:40|43857.6|43837.6|43860.4|43840.4|43861.1|43841.1|43856.8|43836.8|1
1730338130000|2024-10-31 01:28:50|43859.3|43839.3|43859.3|43839.3|43861.1|43841.1|43856.8|43836.8|0
1730338140000|2024-10-31 01:29:00|43858.6|43838.6|43854.3|43834.3|43858.6|43838.6|43854.3|43834.3|0
1730338170000|2024-10-31 01:29:30|43852.6|43832.6|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|1
1730338190000|2024-10-31 01:29:50|43852.6|43832.6|43851.8|43831.8|43856.8|43836.8|43851.8|43831.8|0
1730338200000|2024-10-31 01:30:00|43853.6|43833.6|43856.8|43836.8|43860.1|43840.1|43851.8|43831.8|1
1730338210000|2024-10-31 01:30:10|43854.3|43834.3|43874.3|43854.3|43874.3|43854.3|43854.3|43834.3|5
1730338220000|2024-10-31 01:30:20|43876.8|43856.8|43879.3|43859.3|43891.8|43871.8|43876.8|43856.8|12
1730338230000|2024-10-31 01:30:30|43876.8|43856.8|43866.8|43846.8|43876.8|43856.8|43865.1|43845.1|3
1730338240000|2024-10-31 01:30:40|43865.1|43845.1|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|3
1730338250000|2024-10-31 01:30:50|||||||||2
1730338260000|2024-10-31 01:31:00|43862.6|43842.6|43866.8|43846.8|43869.3|43849.3|43862.6|43842.6|1
1730338270000|2024-10-31 01:31:10|43862.6|43842.6|43851.8|43831.8|43864.3|43844.3|43851.8|43831.8|3
1730338280000|2024-10-31 01:31:20|43856.8|43836.8|43862.6|43842.6|43862.6|43842.6|43851.8|43831.8|6
1730338290000|2024-10-31 01:31:30|43863.3|43843.3|43866.8|43846.8|43869.3|43849.3|43862.6|43842.6|2
1730338300000|2024-10-31 01:31:40|43869.3|43849.3|43871.8|43851.8|43871.8|43851.8|43867.6|43847.6|2
1730338310000|2024-10-31 01:31:50|43872.6|43852.6|43876.8|43856.8|43876.8|43856.8|43872.6|43852.6|4
1730338320000|2024-10-31 01:32:00|43874.3|43854.3|43876.8|43856.8|43878.6|43858.6|43874.3|43854.3|4
1730338330000|2024-10-31 01:32:10|43876.1|43856.1|43871.8|43851.8|43876.8|43856.8|43869.3|43849.3|5
1730338340000|2024-10-31 01:32:20|43874.3|43854.3|43878.6|43858.6|43878.6|43858.6|43871.8|43851.8|2
1730338350000|2024-10-31 01:32:30|43881.1|43861.1|43876.9|43856.9|43881.9|43861.9|43876.9|43856.9|0
1730338360000|2024-10-31 01:32:40|43876.1|43856.1|43876.9|43856.9|43879.4|43859.4|43874.4|43854.4|0
1730338370000|2024-10-31 01:32:50|43874.4|43854.4|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|1
1730338380000|2024-10-31 01:33:00|43876.1|43856.1|43879.4|43859.4|43879.4|43859.4|43871.9|43851.9|1
1730338390000|2024-10-31 01:33:10|43881.9|43861.9|43876.9|43856.9|43881.9|43861.9|43876.9|43856.9|1
1730338400000|2024-10-31 01:33:20|43881.9|43861.9|43881.9|43861.9|43884.4|43864.4|43881.9|43861.9|3
1730338410000|2024-10-31 01:33:30|43881.1|43861.1|43876.9|43856.9|43881.1|43861.1|43874.4|43854.4|1
1730338420000|2024-10-31 01:33:40|43877.6|43857.6|43886.9|43866.9|43886.9|43866.9|43877.6|43857.6|1
1730338430000|2024-10-31 01:33:50|43887.6|43867.6|43891.9|43871.9|43891.9|43871.9|43887.6|43867.6|0
1730338440000|2024-10-31 01:34:00|43894.4|43874.4|43886.9|43866.9|43894.4|43874.4|43886.9|43866.9|4
1730338450000|2024-10-31 01:34:10|43884.4|43864.4|43879.4|43859.4|43886.9|43866.9|43879.4|43859.4|0
1730338460000|2024-10-31 01:34:20|43881.1|43861.1|43876.9|43856.9|43881.9|43861.9|43876.9|43856.9|0
1730338470000|2024-10-31 01:34:30|43877.6|43857.6|43879.4|43859.4|43881.9|43861.9|43877.6|43857.6|0
1730338480000|2024-10-31 01:34:40|43878.6|43858.6|43879.4|43859.4|43879.4|43859.4|43876.9|43856.9|2
1730338490000|2024-10-31 01:34:50|43876.9|43856.9|43879.4|43859.4|43879.4|43859.4|43876.9|43856.9|3
1730338500000|2024-10-31 01:35:00|43880.1|43860.1|43881.9|43861.9|43884.4|43864.4|43880.1|43860.1|2
1730338510000|2024-10-31 01:35:10|43883.6|43863.6|43889.4|43869.4|43891.9|43871.9|43883.6|43863.6|0
1730338520000|2024-10-31 01:35:20|43886.9|43866.9|43886.9|43866.9|43891.1|43871.1|43886.9|43866.9|0
1730338530000|2024-10-31 01:35:30|43887.6|43867.6|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|0
1730338540000|2024-10-31 01:35:40|43884.4|43864.4|43884.4|43864.4|43886.9|43866.9|43884.4|43864.4|0
1730338550000|2024-10-31 01:35:50|43886.9|43866.9|43881.9|43861.9|43886.9|43866.9|43881.9|43861.9|7
1730338560000|2024-10-31 01:36:00|43879.4|43859.4|43869.4|43849.4|43879.4|43859.4|43869.4|43849.4|2
1730338570000|2024-10-31 01:36:10|43868.6|43848.6|43871.9|43851.9|43871.9|43851.9|43866.9|43846.9|2
1730338580000|2024-10-31 01:36:20|43869.4|43849.4|43868.6|43848.6|43873.6|43853.6|43868.6|43848.6|2
1730338590000|2024-10-31 01:36:30|43866.1|43846.1|43858.6|43838.6|43866.1|43846.1|43858.6|43838.6|3
1730338600000|2024-10-31 01:36:40|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|1
1730338610000|2024-10-31 01:36:50|43861.1|43841.1|43858.6|43838.6|43863.6|43843.6|43858.6|43838.6|1
1730338620000|2024-10-31 01:37:00|43857.9|43837.9|43856.1|43836.1|43857.9|43837.9|43856.1|43836.1|1
1730338630000|2024-10-31 01:37:10|43853.6|43833.6|43846.1|43826.1|43853.6|43833.6|43846.1|43826.1|2
1730338640000|2024-10-31 01:37:20|43843.6|43823.6|43846.1|43826.1|43846.1|43826.1|43843.6|43823.6|1
1730338650000|2024-10-31 01:37:30|43846.9|43826.9|43853.6|43833.6|43853.6|43833.6|43846.9|43826.9|3
1730338660000|2024-10-31 01:37:40|43854.4|43834.4|43853.6|43833.6|43858.6|43838.6|43853.6|43833.6|0
1730338670000|2024-10-31 01:37:50|43856.9|43836.9|43856.9|43836.9|43858.6|43838.6|43853.6|43833.6|1
1730338680000|2024-10-31 01:38:00|43858.6|43838.6|43836.1|43816.1|43858.6|43838.6|43836.1|43816.1|5
1730338690000|2024-10-31 01:38:10|43837.2|43817.2|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|2
1730338700000|2024-10-31 01:38:20|43836.9|43816.9|43835.1|43815.1|43838.6|43818.6|43833.6|43813.6|0
1730338710000|2024-10-31 01:38:30|43838.6|43818.6|43836.9|43816.9|43842.9|43822.9|43833.6|43813.6|1
1730338720000|2024-10-31 01:38:40|43834.4|43814.4|43836.1|43816.1|43836.1|43816.1|43834.4|43814.4|4
1730338730000|2024-10-31 01:38:50|43837.6|43817.6|43836.9|43816.9|43840.1|43820.1|43836.9|43816.9|0
1730338740000|2024-10-31 01:39:00|43836.1|43816.1|43841.1|43821.1|43841.1|43821.1|43834.4|43814.4|3
1730338750000|2024-10-31 01:39:10|43845.4|43825.4|43844.4|43824.4|43848.6|43828.6|43844.4|43824.4|5
1730338760000|2024-10-31 01:39:20|43846.1|43826.1|43846.9|43826.9|43848.6|43828.6|43844.4|43824.4|2
1730338770000|2024-10-31 01:39:30|43847.6|43827.6|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|1
1730338780000|2024-10-31 01:39:40|43845.4|43825.4|43836.9|43816.9|43845.4|43825.4|43836.9|43816.9|0
1730338790000|2024-10-31 01:39:50|43834.4|43814.4|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|4
1730338800000|2024-10-31 01:40:00|43833.6|43813.6|43823.6|43803.6|43833.6|43813.6|43823.6|43803.6|6
1730338810000|2024-10-31 01:40:10|43819.4|43799.4|43808.6|43788.6|43819.4|43799.4|43808.6|43788.6|7
1730338820000|2024-10-31 01:40:20|43809.4|43789.4|43818.6|43798.6|43818.6|43798.6|43806.1|43786.1|5
1730338830000|2024-10-31 01:40:30|43820.4|43800.4|43823.6|43803.6|43823.6|43803.6|43820.4|43800.4|2
1730338840000|2024-10-31 01:40:40|43826.1|43806.1|43823.6|43803.6|43826.9|43806.9|43821.1|43801.1|4
1730338850000|2024-10-31 01:40:50|43821.1|43801.1|43815.4|43795.4|43823.6|43803.6|43815.4|43795.4|1
1730338860000|2024-10-31 01:41:00|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|1
1730338870000|2024-10-31 01:41:10|43816.1|43796.1|43816.1|43796.1|43818.6|43798.6|43816.1|43796.1|4
1730338880000|2024-10-31 01:41:20|43815.4|43795.4|43819.4|43799.4|43819.4|43799.4|43813.6|43793.6|1
1730338890000|2024-10-31 01:41:30|43818.6|43798.6|43813.7|43793.7|43821.1|43801.1|43813.7|43793.7|10
1730338910000|2024-10-31 01:41:50|43816.2|43796.2|43823.7|43803.7|43828.7|43808.7|43816.2|43796.2|7
1730338920000|2024-10-31 01:42:00|43822.9|43802.9|43823.7|43803.7|43823.7|43803.7|43816.2|43796.2|6
1730338930000|2024-10-31 01:42:10|43821.2|43801.2|43826.2|43806.2|43826.2|43806.2|43819.4|43799.4|2
1730338940000|2024-10-31 01:42:20|43826.9|43806.9|43836.9|43816.9|43836.9|43816.9|43826.2|43806.2|7
1730338950000|2024-10-31 01:42:30|43837.6|43817.6|43841.9|43821.9|43841.9|43821.9|43836.9|43816.9|0
1730338960000|2024-10-31 01:42:40|43842.6|43822.6|43841.9|43821.9|43846.9|43826.9|43841.9|43821.9|2
1730338970000|2024-10-31 01:42:50|43845.4|43825.4|43842.6|43822.6|43846.9|43826.9|43839.4|43819.4|6
1730338980000|2024-10-31 01:43:00|43843.3|43823.3|43870.1|43850.1|43870.1|43850.1|43843.3|43823.3|8
1730338990000|2024-10-31 01:43:10|43868.7|43848.7|43866.9|43846.9|43869.4|43849.4|43866.9|43846.9|5
1730339000000|2024-10-31 01:43:20|43867.6|43847.6|43871.9|43851.9|43871.9|43851.9|43867.6|43847.6|1
1730339010000|2024-10-31 01:43:30|43872.6|43852.6|43871.9|43851.9|43876.9|43856.9|43871.9|43851.9|5
1730339020000|2024-10-31 01:43:40|43872.6|43852.6|43876.9|43856.9|43879.4|43859.4|43872.6|43852.6|2
1730339030000|2024-10-31 01:43:50|43876.2|43856.2|43866.9|43846.9|43876.2|43856.2|43864.4|43844.4|3
1730339040000|2024-10-31 01:44:00|43867.6|43847.6|43871.9|43851.9|43871.9|43851.9|43867.6|43847.6|6
1730339050000|2024-10-31 01:44:10|43870.1|43850.1|43868.7|43848.7|43871.9|43851.9|43866.9|43846.9|2
1730339060000|2024-10-31 01:44:20|43867.9|43847.9|43868.7|43848.7|43868.7|43848.7|43867.9|43847.9|1
1730339070000|2024-10-31 01:44:30|43864.4|43844.4|43868.7|43848.7|43868.7|43848.7|43863.7|43843.7|0
1730339080000|2024-10-31 01:44:40|43871.2|43851.2|43868.7|43848.7|43873.7|43853.7|43868.7|43848.7|2
1730339090000|2024-10-31 01:44:50|43867.9|43847.9|43863.7|43843.7|43867.9|43847.9|43863.7|43843.7|1
1730339100000|2024-10-31 01:45:00|43864.4|43844.4|43863.7|43843.7|43866.2|43846.2|43861.2|43841.2|1
1730339110000|2024-10-31 01:45:10|43866.2|43846.2|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|2
1730339120000|2024-10-31 01:45:20|43865.1|43845.1|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|1
1730339130000|2024-10-31 01:45:30|43861.2|43841.2|43861.2|43841.2|43863.7|43843.7|43858.7|43838.7|0
1730339140000|2024-10-31 01:45:40|43858.7|43838.7|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|0
1730339150000|2024-10-31 01:45:50|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|0
1730339160000|2024-10-31 01:46:00|43861.2|43841.2|43871.2|43851.2|43873.7|43853.7|43861.2|43841.2|12
1730339170000|2024-10-31 01:46:10|43873.7|43853.7|43869.4|43849.4|43874.4|43854.4|43868.7|43848.7|6
1730339180000|2024-10-31 01:46:20|43871.2|43851.2|43868.7|43848.7|43871.2|43851.2|43866.2|43846.2|2
1730339190000|2024-10-31 01:46:30|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43868.7|43848.7|4
1730339200000|2024-10-31 01:46:40|43871.2|43851.2|43868.7|43848.7|43871.2|43851.2|43868.7|43848.7|0
1730339210000|2024-10-31 01:46:50|43866.9|43846.9|43868.7|43848.7|43868.7|43848.7|43866.2|43846.2|2
1730339220000|2024-10-31 01:47:00|43866.9|43846.9|43876.2|43856.2|43876.2|43856.2|43866.2|43846.2|0
1730339230000|2024-10-31 01:47:10|43874.4|43854.4|43873.7|43853.7|43878.7|43858.7|43873.7|43853.7|1
1730339240000|2024-10-31 01:47:20|43872.9|43852.9|43873.7|43853.7|43873.7|43853.7|43872.9|43852.9|0
1730339250000|2024-10-31 01:47:30|43874.4|43854.4|43878.7|43858.7|43878.7|43858.7|43874.4|43854.4|2
1730339260000|2024-10-31 01:47:40|43880.4|43860.4|43883.7|43863.7|43883.7|43863.7|43880.4|43860.4|4
1730339270000|2024-10-31 01:47:50|43881.2|43861.2|43882.9|43862.9|43883.7|43863.7|43881.2|43861.2|1
1730339280000|2024-10-31 01:48:00|43881.2|43861.2|43866.2|43846.2|43881.2|43861.2|43866.2|43846.2|4
1730339290000|2024-10-31 01:48:10|43864.7|43844.7|43863.7|43843.7|43866.2|43846.2|43861.2|43841.2|3
1730339300000|2024-10-31 01:48:20|43865.4|43845.4|43868.7|43848.7|43868.7|43848.7|43863.7|43843.7|0
1730339310000|2024-10-31 01:48:30|43869.4|43849.4|43868.7|43848.7|43871.2|43851.2|43868.7|43848.7|0
1730339320000|2024-10-31 01:48:40|43870.1|43850.1|43881.2|43861.2|43881.2|43861.2|43870.1|43850.1|0
1730339330000|2024-10-31 01:48:50|43881.9|43861.9|43883.7|43863.7|43883.7|43863.7|43881.2|43861.2|0
1730339340000|2024-10-31 01:49:00|43882.9|43862.9|43878.7|43858.7|43883.7|43863.7|43878.7|43858.7|0
1730339350000|2024-10-31 01:49:10|43879.4|43859.4|43882.9|43862.9|43883.7|43863.7|43878.7|43858.7|4
1730339360000|2024-10-31 01:49:20|43883.7|43863.7|43878.7|43858.7|43883.7|43863.7|43878.7|43858.7|3
1730339370000|2024-10-31 01:49:30|43876.2|43856.2|43875.4|43855.4|43878.7|43858.7|43873.7|43853.7|0
1730339380000|2024-10-31 01:49:40|43873.7|43853.7|43873.7|43853.7|43878.7|43858.7|43868.7|43848.7|0
1730339390000|2024-10-31 01:49:50|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|43871.2|43851.2|0
1730339400000|2024-10-31 01:50:00|43870.4|43850.4|43868.7|43848.7|43870.4|43850.4|43863.7|43843.7|4
1730339410000|2024-10-31 01:50:10|43869.4|43849.4|43868.7|43848.7|43871.2|43851.2|43866.2|43846.2|0
1730339420000|2024-10-31 01:50:20|43871.2|43851.2|43872.2|43852.2|43873.7|43853.7|43868.7|43848.7|2
1730339430000|2024-10-31 01:50:30|43868.7|43848.7|43858.7|43838.7|43873.7|43853.7|43858.7|43838.7|6
1730339440000|2024-10-31 01:50:40|43856.9|43836.9|43848.7|43828.7|43858.7|43838.7|43848.7|43828.7|2
1730339450000|2024-10-31 01:50:50|43846.2|43826.2|43843.7|43823.7|43848.7|43828.7|43843.7|43823.7|1
1730339460000|2024-10-31 01:51:00|43845.1|43825.1|43831.2|43811.2|43847.2|43827.2|43831.2|43811.2|6
1730339470000|2024-10-31 01:51:10|43831.9|43811.9|43833.7|43813.7|43833.7|43813.7|43828.7|43808.7|2
1730339480000|2024-10-31 01:51:20|43836.2|43816.2|43828.7|43808.7|43838.7|43818.7|43828.7|43808.7|2
1730339490000|2024-10-31 01:51:30|43826.2|43806.2|43816.2|43796.2|43826.2|43806.2|43816.2|43796.2|6
1730339500000|2024-10-31 01:51:40|43818.7|43798.7|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|11
1730339510000|2024-10-31 01:51:50|43821.9|43801.9|43833.7|43813.7|43835.5|43815.5|43821.9|43801.9|15
1730339520000|2024-10-31 01:52:00|43831.2|43811.2|43828.7|43808.7|43833.7|43813.7|43826.2|43806.2|3
1730339530000|2024-10-31 01:52:10|43829.4|43809.4|43833.7|43813.7|43834.4|43814.4|43828.7|43808.7|2
1730339540000|2024-10-31 01:52:20|43834.4|43814.4|43838.7|43818.7|43838.7|43818.7|43833.7|43813.7|1
1730339550000|2024-10-31 01:52:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43841.9|43821.9|1
1730339560000|2024-10-31 01:52:40|43843|43823|43841.9|43821.9|43843.7|43823.7|43838.7|43818.7|1
1730339570000|2024-10-31 01:52:50|43843|43823|43841.2|43821.2|43843|43823|43836.9|43816.9|2
1730339580000|2024-10-31 01:53:00|43843|43823|43838.7|43818.7|43846.2|43826.2|43838.7|43818.7|9
1730339590000|2024-10-31 01:53:10|43840.2|43820.2|43846.2|43826.2|43846.2|43826.2|43840.2|43820.2|4
1730339600000|2024-10-31 01:53:20|43848.7|43828.7|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|1
1730339610000|2024-10-31 01:53:30|43846.2|43826.2|43853.7|43833.7|43853.7|43833.7|43846.2|43826.2|0
1730339620000|2024-10-31 01:53:40|43856.2|43836.2|43851.9|43831.9|43856.2|43836.2|43851.9|43831.9|3
1730339630000|2024-10-31 01:53:50|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|0
1730339640000|2024-10-31 01:54:00|43851.2|43831.2|43853.7|43833.7|43853.7|43833.7|43848.7|43828.7|1
1730339650000|2024-10-31 01:54:10|43851.2|43831.2|43850.5|43830.5|43853.7|43833.7|43846.2|43826.2|4
1730339660000|2024-10-31 01:54:20|43846.2|43826.2|43841.9|43821.9|43848.7|43828.7|43838.7|43818.7|6
1730339670000|2024-10-31 01:54:30|43842.7|43822.7|43848.7|43828.7|43848.7|43828.7|43841.9|43821.9|1
1730339680000|2024-10-31 01:54:40|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43843.7|43823.7|2
1730339690000|2024-10-31 01:54:50|43848|43828|43851.2|43831.2|43851.2|43831.2|43846.2|43826.2|1
1730339700000|2024-10-31 01:55:00|43848.7|43828.7|43848.7|43828.7|43851.2|43831.2|43845.5|43825.5|2
1730339710000|2024-10-31 01:55:10|43851.2|43831.2|43838.7|43818.7|43851.2|43831.2|43838.7|43818.7|5
1730339720000|2024-10-31 01:55:20|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|2
1730339730000|2024-10-31 01:55:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43838.7|43818.7|0
1730339740000|2024-10-31 01:55:40|43844.4|43824.4|43846.2|43826.2|43851.2|43831.2|43844.4|43824.4|0
1730339750000|2024-10-31 01:55:50|43843.7|43823.7|43844.4|43824.4|43848.7|43828.7|43843.7|43823.7|2
1730339760000|2024-10-31 01:56:00|43848|43828|43851.2|43831.2|43851.2|43831.2|43848|43828|2
1730339770000|2024-10-31 01:56:10|43848.7|43828.7|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|1
1730339780000|2024-10-31 01:56:20|43843.7|43823.7|43838.7|43818.7|43843.7|43823.7|43833.7|43813.7|1
1730339790000|2024-10-31 01:56:30|43835.2|43815.2|43836.2|43816.2|43843.7|43823.7|43833.7|43813.7|7
1730339800000|2024-10-31 01:56:40|43838.7|43818.7|43835.5|43815.5|43840.5|43820.5|43835.5|43815.5|0
1730339810000|2024-10-31 01:56:50|43838.7|43818.7|43833.7|43813.7|43838.7|43818.7|43833.7|43813.7|1
1730339820000|2024-10-31 01:57:00|43834.4|43814.4|43836.2|43816.2|43838.7|43818.7|43834.4|43814.4|3
1730339830000|2024-10-31 01:57:10|43833.7|43813.7|43828|43808|43833.7|43813.7|43828|43808|0
1730339840000|2024-10-31 01:57:20|43826.2|43806.2|43831.2|43811.2|43831.2|43811.2|43825.5|43805.5|1
1730339850000|2024-10-31 01:57:30|43830.5|43810.5|43833.7|43813.7|43833.7|43813.7|43828.7|43808.7|1
1730339860000|2024-10-31 01:57:40|43834.4|43814.4|43836.2|43816.2|43838.7|43818.7|43833.7|43813.7|0
1730339870000|2024-10-31 01:57:50|43833.7|43813.7|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|1
1730339880000|2024-10-31 01:58:00|43835.5|43815.5|43838.7|43818.7|43843.7|43823.7|43833.7|43813.7|2
1730339890000|2024-10-31 01:58:10|43838|43818|43826.2|43806.2|43838|43818|43826.2|43806.2|1
1730339900000|2024-10-31 01:58:20|43823.7|43803.7|43826.2|43806.2|43826.2|43806.2|43823.7|43803.7|0
1730339910000|2024-10-31 01:58:30|43823.7|43803.7|43825.2|43805.2|43828.7|43808.7|43823.7|43803.7|0
1730339920000|2024-10-31 01:58:40|43824.4|43804.4|43833|43813|43833|43813|43823.7|43803.7|1
1730339930000|2024-10-31 01:58:50|43828.7|43808.7|43833.7|43813.7|43833.7|43813.7|43828.7|43808.7|0
1730339940000|2024-10-31 01:59:00|43836.2|43816.2|43840.5|43820.5|43846.2|43826.2|43836.2|43816.2|16
1730339950000|2024-10-31 01:59:10|43840.2|43820.2|43843.7|43823.7|43848.7|43828.7|43840.2|43820.2|3
1730339960000|2024-10-31 01:59:20|43842.2|43822.2|43848.7|43828.7|43848.7|43828.7|43838.7|43818.7|14
1730339970000|2024-10-31 01:59:30|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|0
1730339980000|2024-10-31 01:59:40|43851.2|43831.2|43846.2|43826.2|43851.2|43831.2|43843.7|43823.7|1
1730339990000|2024-10-31 01:59:50|43848|43828|43840.5|43820.5|43848.7|43828.7|43840.5|43820.5|2
1730340000000|2024-10-31 02:00:00|43838.7|43818.7|43859.4|43839.4|43859.4|43839.4|43838.7|43818.7|14
1730340010000|2024-10-31 02:00:10|43858.7|43838.7|43878.7|43858.7|43878.7|43858.7|43858.7|43838.7|5
1730340020000|2024-10-31 02:00:20|43880.5|43860.5|43878.7|43858.7|43881.2|43861.2|43878.7|43858.7|1
1730340030000|2024-10-31 02:00:30|43881.2|43861.2|43878.7|43858.7|43881.2|43861.2|43872.3|43852.3|11
1730340040000|2024-10-31 02:00:40|43879.4|43859.4|43881.2|43861.2|43883.7|43863.7|43879.4|43859.4|2
1730340050000|2024-10-31 02:00:50|43883.7|43863.7|43901.2|43881.2|43901.2|43881.2|43881.2|43861.2|8
1730340060000|2024-10-31 02:01:00|43903.7|43883.7|43898.7|43878.7|43908|43888|43898.7|43878.7|7
1730340070000|2024-10-31 02:01:10|43900.5|43880.5|43901.2|43881.2|43901.2|43881.2|43898.7|43878.7|3
1730340080000|2024-10-31 02:01:20|43903|43883|43906.2|43886.2|43906.2|43886.2|43901.2|43881.2|11
1730340090000|2024-10-31 02:01:30|43906.9|43886.9|43916.2|43896.2|43916.2|43896.2|43906.9|43886.9|5
1730340100000|2024-10-31 02:01:40|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|2
1730340110000|2024-10-31 02:01:50|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43919.5|43899.5|1
1730340120000|2024-10-31 02:02:00|43923.7|43903.7|43944.5|43924.5|43944.5|43924.5|43921.2|43901.2|13
1730340130000|2024-10-31 02:02:10|43946.2|43926.2|43951.2|43931.2|43951.2|43931.2|43946.2|43926.2|12
1730340140000|2024-10-31 02:02:20|43952|43932|43968.7|43948.7|43971.2|43951.2|43952|43932|21
1730340150000|2024-10-31 02:02:30|43966.2|43946.2|43956.2|43936.2|43966.2|43946.2|43956.2|43936.2|7
1730340160000|2024-10-31 02:02:40|43958.7|43938.7|43951.2|43931.2|43958.7|43938.7|43951.2|43931.2|2
1730340170000|2024-10-31 02:02:50|43949.8|43929.8|43946.2|43926.2|43949.8|43929.8|43941.2|43921.2|0
1730340180000|2024-10-31 02:03:00|43947|43927|43948.7|43928.7|43951.2|43931.2|43947|43927|1
1730340190000|2024-10-31 02:03:10|43949.5|43929.5|43948.7|43928.7|43953.7|43933.7|43948.7|43928.7|2
1730340200000|2024-10-31 02:03:20|43948|43928|43953.7|43933.7|43953.7|43933.7|43946.2|43926.2|3
1730340210000|2024-10-31 02:03:30|43951.2|43931.2|43953.7|43933.7|43956.2|43936.2|43951.2|43931.2|5
1730340220000|2024-10-31 02:03:40|43953|43933|43948.7|43928.7|43953.7|43933.7|43948.7|43928.7|2
1730340230000|2024-10-31 02:03:50|43948|43928|43949.5|43929.5|43949.5|43929.5|43946.2|43926.2|1
1730340240000|2024-10-31 02:04:00|43951.2|43931.2|43963.7|43943.7|43963.7|43943.7|43951.2|43931.2|1
1730340250000|2024-10-31 02:04:10|43963|43943|43956.2|43936.2|43963.7|43943.7|43956.2|43936.2|4
1730340260000|2024-10-31 02:04:20|43955.5|43935.5|43948.7|43928.7|43955.5|43935.5|43946.2|43926.2|1
1730340270000|2024-10-31 02:04:30|43948|43928|43948.7|43928.7|43948.7|43928.7|43943.7|43923.7|1
1730340280000|2024-10-31 02:04:40|43948|43928|43940.5|43920.5|43948.7|43928.7|43940.5|43920.5|2
1730340290000|2024-10-31 02:04:50|43941.2|43921.2|43928.7|43908.7|43941.2|43921.2|43928.7|43908.7|2
1730340300000|2024-10-31 02:05:00|43926.2|43906.2|43928.7|43908.7|43931.2|43911.2|43926.2|43906.2|4
1730340310000|2024-10-31 02:05:10|43928|43908|43918.7|43898.7|43928|43908|43918.7|43898.7|0
1730340320000|2024-10-31 02:05:20|43916.2|43896.2|43908.7|43888.7|43916.2|43896.2|43908.7|43888.7|1
1730340330000|2024-10-31 02:05:30|43906.2|43886.2|43903.7|43883.7|43908.7|43888.7|43903.7|43883.7|5
1730340340000|2024-10-31 02:05:40|43904.5|43884.5|43916.2|43896.2|43916.2|43896.2|43903.7|43883.7|1
1730340350000|2024-10-31 02:05:50|43918.7|43898.7|43926.2|43906.2|43926.2|43906.2|43918.7|43898.7|3
1730340360000|2024-10-31 02:06:00|43928.7|43908.7|43928.7|43908.7|43933.7|43913.7|43928.7|43908.7|1
1730340370000|2024-10-31 02:06:10|43929.5|43909.5|43943.7|43923.7|43943.7|43923.7|43929.5|43909.5|4
1730340380000|2024-10-31 02:06:20|43948.7|43928.7|43941.2|43921.2|43948.7|43928.7|43941.2|43921.2|1
1730340390000|2024-10-31 02:06:30|43943.7|43923.7|43941.2|43921.2|43947.3|43927.3|43941.2|43921.2|2
1730340400000|2024-10-31 02:06:40|43940.5|43920.5|43933.7|43913.7|43940.5|43920.5|43933.7|43913.7|0
1730340410000|2024-10-31 02:06:50|43934.5|43914.5|43941.2|43921.2|43941.2|43921.2|43934.5|43914.5|1
1730340420000|2024-10-31 02:07:00|43942|43922|43946.2|43926.2|43948.7|43928.7|43942|43922|1
1730340430000|2024-10-31 02:07:10|43948|43928|43951.2|43931.2|43951.2|43931.2|43946.2|43926.2|9
1730340440000|2024-10-31 02:07:20|43953.7|43933.7|43943.7|43923.7|43953.7|43933.7|43943.7|43923.7|4
1730340450000|2024-10-31 02:07:30|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|4
1730340460000|2024-10-31 02:07:40|43935.5|43915.5|43941.2|43921.2|43941.2|43921.2|43935.2|43915.2|1
1730340470000|2024-10-31 02:07:50|43943|43923|43938.7|43918.7|43943|43923|43938.7|43918.7|2
1730340480000|2024-10-31 02:08:00|43936.2|43916.2|43928.7|43908.7|43936.2|43916.2|43928.7|43908.7|2
1730340490000|2024-10-31 02:08:10|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|0
1730340500000|2024-10-31 02:08:20|43928.7|43908.7|43923.7|43903.7|43928.7|43908.7|43918.7|43898.7|0
1730340510000|2024-10-31 02:08:30|43918.7|43898.7|43924.5|43904.5|43928.7|43908.7|43918.7|43898.7|2
1730340520000|2024-10-31 02:08:40|43927|43907|43928.7|43908.7|43931.2|43911.2|43927|43907|0
1730340530000|2024-10-31 02:08:50|43926.2|43906.2|43931.2|43911.2|43931.2|43911.2|43926.2|43906.2|2
1730340540000|2024-10-31 02:09:00|43928.7|43908.7|43923.7|43903.7|43933.7|43913.7|43923.7|43903.7|1
1730340550000|2024-10-31 02:09:10|43925.2|43905.2|43928.7|43908.7|43928.7|43908.7|43923.7|43903.7|1
1730340560000|2024-10-31 02:09:20|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43928.7|43908.7|0
1730340570000|2024-10-31 02:09:30|43932|43912|43938.7|43918.7|43939.5|43919.5|43932|43912|2
1730340580000|2024-10-31 02:09:40|43939.5|43919.5|43928.7|43908.7|43943.7|43923.7|43926.2|43906.2|1
1730340590000|2024-10-31 02:09:50|43926.2|43906.2|43933.7|43913.7|43933.7|43913.7|43926.2|43906.2|1
1730340600000|2024-10-31 02:10:00|43934.5|43914.5|43943.7|43923.7|43948.7|43928.7|43934.5|43914.5|2
1730340610000|2024-10-31 02:10:10|43943|43923|43938.7|43918.7|43943.7|43923.7|43938.7|43918.7|0
1730340620000|2024-10-31 02:10:20|43933.7|43913.7|43933.7|43913.7|43937.3|43917.3|43933.7|43913.7|0
1730340630000|2024-10-31 02:10:30|43933|43913|43933.8|43913.8|43933.8|43913.8|43928.7|43908.7|0
1730340640000|2024-10-31 02:10:40|43933|43913|43928.8|43908.8|43933.8|43913.8|43928.8|43908.8|0
1730340650000|2024-10-31 02:10:50|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43918.8|43898.8|1
1730340660000|2024-10-31 02:11:00|||||||||4
1730340670000|2024-10-31 02:11:10|43924.5|43904.5|43927|43907|43928.8|43908.8|43923.8|43903.8|0
1730340680000|2024-10-31 02:11:20|43925.2|43905.2|43921.3|43901.3|43925.2|43905.2|43921.3|43901.3|1
1730340690000|2024-10-31 02:11:30|43920.5|43900.5|43918.8|43898.8|43921.3|43901.3|43918.8|43898.8|1
1730340700000|2024-10-31 02:11:40|43923|43903|43922|43902|43923.8|43903.8|43918.8|43898.8|0
1730340710000|2024-10-31 02:11:50|43923.8|43903.8|43923.8|43903.8|43924.5|43904.5|43923.8|43903.8|1
1730340720000|2024-10-31 02:12:00|43923|43903|43918.8|43898.8|43923|43903|43918.8|43898.8|4
1730340730000|2024-10-31 02:12:10|43922|43902|43921.3|43901.3|43922|43902|43921.3|43901.3|1
1730340740000|2024-10-31 02:12:20|43918.8|43898.8|43918.8|43898.8|43923.8|43903.8|43918.8|43898.8|1
1730340750000|2024-10-31 02:12:30|43915.5|43895.5|43918.8|43898.8|43918.8|43898.8|43908.8|43888.8|5
1730340760000|2024-10-31 02:12:40|43921.3|43901.3|43923.8|43903.8|43923.8|43903.8|43918.8|43898.8|0
1730340770000|2024-10-31 02:12:50|43922.3|43902.3|43923.8|43903.8|43923.8|43903.8|43918.8|43898.8|1
1730340780000|2024-10-31 02:13:00|43921.3|43901.3|43917|43897|43921.3|43901.3|43916.3|43896.3|5
1730340790000|2024-10-31 02:13:10|43918.8|43898.8|43928.8|43908.8|43928.8|43908.8|43918.8|43898.8|6
1730340800000|2024-10-31 02:13:20|43928|43908|43925.2|43905.2|43928.8|43908.8|43923.8|43903.8|0
1730340810000|2024-10-31 02:13:30|43928.8|43908.8|43928.8|43908.8|43931.3|43911.3|43923.8|43903.8|0
1730340820000|2024-10-31 02:13:40|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43928|43908|2
1730340830000|2024-10-31 02:13:50|43938|43918|43923.8|43903.8|43938.8|43918.8|43923.8|43903.8|1
1730340840000|2024-10-31 02:14:00|43926.3|43906.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|2
1730340850000|2024-10-31 02:14:10|43929.5|43909.5|43928.8|43908.8|43933|43913|43928.8|43908.8|0
1730340860000|2024-10-31 02:14:20|43931.3|43911.3|43933.8|43913.8|43934.5|43914.5|43930.5|43910.5|5
1730340870000|2024-10-31 02:14:30|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|0
1730340880000|2024-10-31 02:14:40|43933|43913|43933.8|43913.8|43937|43917|43930.5|43910.5|0
1730340890000|2024-10-31 02:14:50|43928.8|43908.8|43933.8|43913.8|43938.8|43918.8|43928.8|43908.8|2
1730340900000|2024-10-31 02:15:00|43932.3|43912.3|43928.8|43908.8|43933.8|43913.8|43928.8|43908.8|1
1730340910000|2024-10-31 02:15:10|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|1
1730340920000|2024-10-31 02:15:20|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43923.8|43903.8|1
1730340930000|2024-10-31 02:15:30|43933|43913|43938.8|43918.8|43938.8|43918.8|43933|43913|0
1730340950000|2024-10-31 02:15:50|||||||||2
1730340960000|2024-10-31 02:16:00|43939.5|43919.5|43938.8|43918.8|43939.5|43919.5|43938.8|43918.8|1
1730340970000|2024-10-31 02:16:10|43936.3|43916.3|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|0
1730340980000|2024-10-31 02:16:20|43933|43913|43933|43913|43933|43913|43933|43913|0
1730340990000|2024-10-31 02:16:30|43931.3|43911.3|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|0
1730341000000|2024-10-31 02:16:40|43928|43908|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|0
1730341010000|2024-10-31 02:16:50|43927|43907|43931.3|43911.3|43931.3|43911.3|43926.3|43906.3|0
1730341020000|2024-10-31 02:17:00|43930.5|43910.5|43931.3|43911.3|43933|43913|43928.8|43908.8|1
1730341030000|2024-10-31 02:17:10|43934.5|43914.5|43938.8|43918.8|43938.8|43918.8|43933.8|43913.8|0
1730341040000|2024-10-31 02:17:20|43937|43917|43938.8|43918.8|43938.8|43918.8|43937|43917|0
1730341050000|2024-10-31 02:17:30|43936.3|43916.3|43939.5|43919.5|43939.5|43919.5|43936.3|43916.3|2
1730341070000|2024-10-31 02:17:50|43942|43922|43942|43922|43942|43922|43939.5|43919.5|0
1730341090000|2024-10-31 02:18:10|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|0
1730341100000|2024-10-31 02:18:20|43943|43923|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|0
1730341110000|2024-10-31 02:18:30|43943.8|43923.8|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|2
1730341120000|2024-10-31 02:18:40|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|6
1730341130000|2024-10-31 02:18:50|43938.8|43918.8|43933|43913|43938.8|43918.8|43933|43913|0
1730341140000|2024-10-31 02:19:00|43931.3|43911.3|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|2
1730341150000|2024-10-31 02:19:10|43931.3|43911.3|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|0
1730341160000|2024-10-31 02:19:20|43929.5|43909.5|43940.6|43920.6|43941.3|43921.3|43929.5|43909.5|1
1730341170000|2024-10-31 02:19:30|43938.8|43918.8|43938.8|43918.8|43943.8|43923.8|43938.8|43918.8|0
1730341180000|2024-10-31 02:19:40|43941.3|43921.3|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|1
1730341200000|2024-10-31 02:20:00|43936.3|43916.3|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|0
1730341210000|2024-10-31 02:20:10|43936.3|43916.3|43931.3|43911.3|43938.8|43918.8|43929.5|43909.5|1
1730341220000|2024-10-31 02:20:20|43928.8|43908.8|43926.3|43906.3|43928.8|43908.8|43926.3|43906.3|4
1730341230000|2024-10-31 02:20:30|43928.8|43908.8|43928.8|43908.8|43929.5|43909.5|43928.8|43908.8|0
1730341240000|2024-10-31 02:20:40|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43929.5|43909.5|0
1730341250000|2024-10-31 02:20:50|43933.1|43913.1|43933.8|43913.8|43933.8|43913.8|43933.1|43913.1|0
1730341260000|2024-10-31 02:21:00|43931.3|43911.3|43933.1|43913.1|43933.8|43913.8|43928.8|43908.8|0
1730341270000|2024-10-31 02:21:10|43933.8|43913.8|43931.3|43911.3|43934.5|43914.5|43931.3|43911.3|0
1730341280000|2024-10-31 02:21:20|43929.5|43909.5|43928.8|43908.8|43929.5|43909.5|43926.3|43906.3|1
1730341290000|2024-10-31 02:21:30|43926.3|43906.3|43923.8|43903.8|43927.3|43907.3|43921.3|43901.3|4
1730341300000|2024-10-31 02:21:40|43926.3|43906.3|43933.8|43913.8|43933.8|43913.8|43926.3|43906.3|0
1730341310000|2024-10-31 02:21:50|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|1
1730341320000|2024-10-31 02:22:00|43938.8|43918.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|0
1730341330000|2024-10-31 02:22:10|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|1
1730341350000|2024-10-31 02:22:30|43937|43917|43941.3|43921.3|43941.3|43921.3|43937|43917|2
1730341360000|2024-10-31 02:22:40|||||||||2
1730341370000|2024-10-31 02:22:50|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|1
1730341380000|2024-10-31 02:23:00|43946.3|43926.3|43948.1|43928.1|43950.6|43930.6|43946.3|43926.3|1
1730341390000|2024-10-31 02:23:10|43950.6|43930.6|43953.8|43933.8|43953.8|43933.8|43948.1|43928.1|2
1730341400000|2024-10-31 02:23:20|43956.3|43936.3|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|1
1730341410000|2024-10-31 02:23:30|43958.1|43938.1|43953.8|43933.8|43958.8|43938.8|43953.8|43933.8|1
1730341420000|2024-10-31 02:23:40|||||||||1
1730341430000|2024-10-31 02:23:50|||||||||1
1730341440000|2024-10-31 02:24:00|||||||||1
1730341450000|2024-10-31 02:24:10|43952|43932|43951.3|43931.3|43952|43932|43951.3|43931.3|2
1730341460000|2024-10-31 02:24:20|43950.6|43930.6|43946.3|43926.3|43950.6|43930.6|43946.3|43926.3|1
1730341480000|2024-10-31 02:24:40|43945.6|43925.6|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|0
1730341490000|2024-10-31 02:24:50|43943.1|43923.1|43941.3|43921.3|43943.1|43923.1|43941.3|43921.3|1
1730341500000|2024-10-31 02:25:00|43943.1|43923.1|43943.8|43923.8|43943.8|43923.8|43943.1|43923.1|3
1730341510000|2024-10-31 02:25:10|43945.6|43925.6|43946.3|43926.3|43946.3|43926.3|43945.6|43925.6|2
1730341520000|2024-10-31 02:25:20|43944.5|43924.5|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|0
1730341530000|2024-10-31 02:25:30|||||||||1
1730341540000|2024-10-31 02:25:40|43945.6|43925.6|43941.3|43921.3|43945.6|43925.6|43941.3|43921.3|2
1730341550000|2024-10-31 02:25:50|43938.8|43918.8|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|1
1730341560000|2024-10-31 02:26:00|43933.1|43913.1|43925.6|43905.6|43933.1|43913.1|43923.1|43903.1|1
1730341570000|2024-10-31 02:26:10|43923.1|43903.1|43916.3|43896.3|43923.1|43903.1|43916.3|43896.3|6
1730341580000|2024-10-31 02:26:20|43917|43897|43916.3|43896.3|43918.8|43898.8|43916.3|43896.3|2
1730341590000|2024-10-31 02:26:30|43913.8|43893.8|43913.8|43893.8|43916.3|43896.3|43913.8|43893.8|1
1730341600000|2024-10-31 02:26:40|43916.3|43896.3|43932|43912|43932|43912|43916.3|43896.3|11
1730341610000|2024-10-31 02:26:50|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1730341620000|2024-10-31 02:27:00|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|0
1730341630000|2024-10-31 02:27:10|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1730341650000|2024-10-31 02:27:30|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|1
1730341660000|2024-10-31 02:27:40|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|1
1730341670000|2024-10-31 02:27:50|43926.3|43906.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|3
1730341680000|2024-10-31 02:28:00|43928.1|43908.1|43918.8|43898.8|43928.1|43908.1|43918.8|43898.8|2
1730341690000|2024-10-31 02:28:10|43916.3|43896.3|43918.8|43898.8|43921.3|43901.3|43916.3|43896.3|2
1730341700000|2024-10-31 02:28:20|43918.1|43898.1|43916.3|43896.3|43918.1|43898.1|43916.3|43896.3|3
1730341710000|2024-10-31 02:28:30|||||||||1
1730341720000|2024-10-31 02:28:40|43917|43897|43923.8|43903.8|43923.8|43903.8|43917|43897|1
1730341730000|2024-10-31 02:28:50|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|0
1730341750000|2024-10-31 02:29:10|43928.1|43908.1|43923.8|43903.8|43928.8|43908.8|43923.8|43903.8|6
1730341760000|2024-10-31 02:29:20|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|3
1730341770000|2024-10-31 02:29:30|43921.3|43901.3|43916.3|43896.3|43921.3|43901.3|43916.3|43896.3|2
1730341780000|2024-10-31 02:29:40|43917|43897|43918.8|43898.8|43918.8|43898.8|43917|43897|0
1730341790000|2024-10-31 02:29:50|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|0
1730341800000|2024-10-31 02:30:00|43918.8|43898.8|43953.8|43933.8|43956.3|43936.3|43918.8|43898.8|23
1730341810000|2024-10-31 02:30:10|43953.1|43933.1|43948.8|43928.8|43953.1|43933.1|43948.8|43928.8|0
1730341820000|2024-10-31 02:30:20|43946.3|43926.3|43948.8|43928.8|43951.3|43931.3|43943.8|43923.8|6
1730341830000|2024-10-31 02:30:30|43950.6|43930.6|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|4
1730341840000|2024-10-31 02:30:40|43953.8|43933.8|43950.3|43930.3|43953.8|43933.8|43948.8|43928.8|1
1730341850000|2024-10-31 02:30:50|43953.1|43933.1|43948.8|43928.8|43953.1|43933.1|43948.1|43928.1|5
1730341860000|2024-10-31 02:31:00|43949.6|43929.6|43970.6|43950.6|43971.3|43951.3|43948.8|43928.8|16
1730341870000|2024-10-31 02:31:10|43968.8|43948.8|43973.1|43953.1|43973.8|43953.8|43968.8|43948.8|2
1730341880000|2024-10-31 02:31:20|43968.8|43948.8|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|1
1730341890000|2024-10-31 02:31:30|43973.8|43953.8|43973.8|43953.8|43976.3|43956.3|43973.8|43953.8|4
1730341900000|2024-10-31 02:31:40|43974.6|43954.6|43978.1|43958.1|43978.8|43958.8|43973.8|43953.8|8
1730341910000|2024-10-31 02:31:50|43976.3|43956.3|43981.3|43961.3|43981.3|43961.3|43973.8|43953.8|0
1730341920000|2024-10-31 02:32:00|43978.8|43958.8|43982.1|43962.1|43987.1|43967.1|43978.8|43958.8|10
1730341930000|2024-10-31 02:32:10|43984.6|43964.6|43984.6|43964.6|43985.3|43965.3|43982.1|43962.1|1
1730341940000|2024-10-31 02:32:20|43982.1|43962.1|43982.1|43962.1|43984.6|43964.6|43981.3|43961.3|2
1730341950000|2024-10-31 02:32:30|43984.6|43964.6|43982.1|43962.1|43984.6|43964.6|43981.3|43961.3|2
1730341960000|2024-10-31 02:32:40|43981.3|43961.3|43982.1|43962.1|43982.1|43962.1|43981.3|43961.3|0
1730341970000|2024-10-31 02:32:50|43982.8|43962.8|43982.1|43962.1|43984.6|43964.6|43982.1|43962.1|0
1730341980000|2024-10-31 02:33:00|43984.6|43964.6|44005.3|43985.3|44005.3|43985.3|43982.1|43962.1|19
1730341990000|2024-10-31 02:33:10|44007.8|43987.8|44003.8|43983.8|44007.8|43987.8|44003.8|43983.8|8
1730342000000|2024-10-31 02:33:20|44004.6|43984.6|44009.6|43989.6|44009.6|43989.6|44003.8|43983.8|10
1730342010000|2024-10-31 02:33:30|44010.3|43990.3|44007.1|43987.1|44010.3|43990.3|44007.1|43987.1|1
1730342020000|2024-10-31 02:33:40|44006.3|43986.3|44003.8|43983.8|44007.1|43987.1|44000.6|43980.6|0
1730342030000|2024-10-31 02:33:50|43998.8|43978.8|44003.8|43983.8|44003.8|43983.8|43998.8|43978.8|0
1730342040000|2024-10-31 02:34:00|44004.6|43984.6|44017.1|43997.1|44020.3|44000.3|44004.6|43984.6|23
1730342050000|2024-10-31 02:34:10|44016.3|43996.3|44010.6|43990.6|44017.1|43997.1|44007.8|43987.8|1
1730342060000|2024-10-31 02:34:20|44007.1|43987.1|44011.3|43991.3|44014.6|43994.6|44007.1|43987.1|2
1730342070000|2024-10-31 02:34:30|44009.6|43989.6|44007.1|43987.1|44012.1|43992.1|44007.1|43987.1|0
1730342080000|2024-10-31 02:34:40|44004.6|43984.6|44004.6|43984.6|44007.1|43987.1|44004.6|43984.6|0
1730342090000|2024-10-31 02:34:50|44005.3|43985.3|44007.1|43987.1|44012.1|43992.1|44005.3|43985.3|3
1730342100000|2024-10-31 02:35:00|44007.8|43987.8|44008.8|43988.8|44009.6|43989.6|44007.1|43987.1|4
1730342110000|2024-10-31 02:35:10|44007.1|43987.1|44012.1|43992.1|44015.3|43995.3|44007.1|43987.1|11
1730342120000|2024-10-31 02:35:20|44011.3|43991.3|44014.6|43994.6|44017.1|43997.1|44009.6|43989.6|0
1730342130000|2024-10-31 02:35:30|44012.8|43992.8|44012.1|43992.1|44017.1|43997.1|44012.1|43992.1|1
1730342140000|2024-10-31 02:35:40|44013.8|43993.8|44013.8|43993.8|44016.3|43996.3|44012.1|43992.1|2
1730342150000|2024-10-31 02:35:50|44014.6|43994.6|44018.8|43998.8|44018.8|43998.8|44013.8|43993.8|2
1730342160000|2024-10-31 02:36:00|44021.3|44001.3|44018.8|43998.8|44021.3|44001.3|44018.8|43998.8|3
1730342170000|2024-10-31 02:36:10|44022.1|44002.1|44028.1|44008.1|44029.6|44009.6|44022.1|44002.1|6
1730342180000|2024-10-31 02:36:20|44026.3|44006.3|44022.1|44002.1|44026.3|44006.3|44022.1|44002.1|3
1730342190000|2024-10-31 02:36:30|44024.6|44004.6|44019.6|43999.6|44024.6|44004.6|44019.6|43999.6|3
1730342200000|2024-10-31 02:36:40|44022.1|44002.1|44019.6|43999.6|44022.1|44002.1|44019.6|43999.6|0
1730342210000|2024-10-31 02:36:50|44021.3|44001.3|44021.3|44001.3|44021.3|44001.3|44018.8|43998.8|1
1730342220000|2024-10-31 02:37:00|44022.1|44002.1|44021.3|44001.3|44022.1|44002.1|44021.3|44001.3|1
1730342230000|2024-10-31 02:37:10|44023.8|44003.8|44021.3|44001.3|44023.8|44003.8|44021.3|44001.3|5
1730342240000|2024-10-31 02:37:20|||||||||4
1730342250000|2024-10-31 02:37:30|44020.6|44000.6|44018.8|43998.8|44020.6|44000.6|44018.8|43998.8|3
1730342260000|2024-10-31 02:37:40|44015.6|43995.6|44013.8|43993.8|44015.6|43995.6|44013.8|43993.8|2
1730342270000|2024-10-31 02:37:50|44016.3|43996.3|44013.8|43993.8|44016.3|43996.3|44013.8|43993.8|0
1730342280000|2024-10-31 02:38:00|44011.3|43991.3|44008.8|43988.8|44011.3|43991.3|44008.1|43988.1|1
1730342290000|2024-10-31 02:38:10|44006.3|43986.3|44003.8|43983.8|44008.8|43988.8|44003.8|43983.8|2
1730342300000|2024-10-31 02:38:20|44005.3|43985.3|44010.6|43990.6|44011.3|43991.3|44001.3|43981.3|5
1730342310000|2024-10-31 02:38:30|44008.8|43988.8|43998.8|43978.8|44008.8|43988.8|43998.8|43978.8|0
1730342320000|2024-10-31 02:38:40|44001.3|43981.3|43998.8|43978.8|44001.3|43981.3|43998.8|43978.8|2
1730342330000|2024-10-31 02:38:50|44001.3|43981.3|44007.1|43987.1|44007.1|43987.1|43998.8|43978.8|5
1730342340000|2024-10-31 02:39:00|44006.3|43986.3|43999.6|43979.6|44006.3|43986.3|43997.1|43977.1|1
1730342350000|2024-10-31 02:39:10|43997.1|43977.1|44005.3|43985.3|44005.3|43985.3|43997.1|43977.1|1
1730342360000|2024-10-31 02:39:20|44002.1|43982.1|44002.1|43982.1|44005.6|43985.6|43997.1|43977.1|2
1730342370000|2024-10-31 02:39:30|44001.3|43981.3|44002.1|43982.1|44002.1|43982.1|43997.1|43977.1|1
1730342380000|2024-10-31 02:39:40|44004.6|43984.6|44009.6|43989.6|44009.6|43989.6|44002.8|43982.8|2
1730342390000|2024-10-31 02:39:50|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|1
1730342400000|2024-10-31 02:40:00|44006.4|43986.4|44006.4|43986.4|44011.4|43991.4|44006.4|43986.4|2
1730342410000|2024-10-31 02:40:10|44003.9|43983.9|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|1
1730342420000|2024-10-31 02:40:20|44003.9|43983.9|44001.4|43981.4|44003.9|43983.9|44000.6|43980.6|6
1730342430000|2024-10-31 02:40:30|44000.6|43980.6|44016.4|43996.4|44018.9|43998.9|43998.9|43978.9|8
1730342440000|2024-10-31 02:40:40|44017.1|43997.1|44018.9|43998.9|44021.4|44001.4|44013.9|43993.9|4
1730342450000|2024-10-31 02:40:50|44019.6|43999.6|44018.9|43998.9|44023.9|44003.9|44018.9|43998.9|5
1730342460000|2024-10-31 02:41:00|44021.4|44001.4|44016.4|43996.4|44023.9|44003.9|44016.4|43996.4|2
1730342470000|2024-10-31 02:41:10|44018.9|43998.9|44013.9|43993.9|44018.9|43998.9|44013.1|43993.1|9
1730342480000|2024-10-31 02:41:20|44014.6|43994.6|44011.4|43991.4|44016.4|43996.4|44011.4|43991.4|4
1730342490000|2024-10-31 02:41:30|44012.1|43992.1|44013.9|43993.9|44013.9|43993.9|44011.4|43991.4|8
1730342500000|2024-10-31 02:41:40|44016.4|43996.4|44018.9|43998.9|44018.9|43998.9|44014.6|43994.6|1
1730342510000|2024-10-31 02:41:50|44018.1|43998.1|44010.6|43990.6|44018.1|43998.1|44010.6|43990.6|2
1730342520000|2024-10-31 02:42:00|44008.9|43988.9|44008.9|43988.9|44017.1|43997.1|44008.9|43988.9|7
1730342530000|2024-10-31 02:42:10|44008.1|43988.1|44000.6|43980.6|44008.1|43988.1|43998.9|43978.9|1
1730342540000|2024-10-31 02:42:20|43998.9|43978.9|43998.9|43978.9|44001.4|43981.4|43996.4|43976.4|5
1730342550000|2024-10-31 02:42:30|||||||||3
1730342560000|2024-10-31 02:42:40|44001.4|43981.4|44000.6|43980.6|44001.4|43981.4|43998.9|43978.9|1
1730342570000|2024-10-31 02:42:50|44001.4|43981.4|43998.9|43978.9|44006.4|43986.4|43998.9|43978.9|4
1730342580000|2024-10-31 02:43:00|43996.4|43976.4|43988.9|43968.9|43996.4|43976.4|43988.9|43968.9|3
1730342590000|2024-10-31 02:43:10|43989.6|43969.6|43986.4|43966.4|43991.4|43971.4|43986.4|43966.4|1
1730342600000|2024-10-31 02:43:20|43985.6|43965.6|43983.9|43963.9|43985.6|43965.6|43983.9|43963.9|7
1730342610000|2024-10-31 02:43:30|43981.4|43961.4|43970.6|43950.6|43981.4|43961.4|43970.6|43950.6|3
1730342620000|2024-10-31 02:43:40|43969.9|43949.9|43969.6|43949.6|43970.6|43950.6|43963.9|43943.9|6
1730342630000|2024-10-31 02:43:50|43973.1|43953.1|43976.4|43956.4|43977.1|43957.1|43973.1|43953.1|2
1730342640000|2024-10-31 02:44:00|43974.6|43954.6|43973.9|43953.9|43977.1|43957.1|43973.9|43953.9|0
1730342650000|2024-10-31 02:44:10|43971.4|43951.4|43976.4|43956.4|43976.4|43956.4|43971.4|43951.4|2
1730342660000|2024-10-31 02:44:20|43977.1|43957.1|43979.6|43959.6|43979.6|43959.6|43973.9|43953.9|0
1730342670000|2024-10-31 02:44:30|43981.4|43961.4|43983.9|43963.9|43985.6|43965.6|43978.9|43958.9|9
1730342680000|2024-10-31 02:44:40|43983.1|43963.1|43983.9|43963.9|43983.9|43963.9|43983.1|43963.1|0
1730342690000|2024-10-31 02:44:50|43986.4|43966.4|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|0
1730342700000|2024-10-31 02:45:00|43980.6|43960.6|43983.9|43963.9|43983.9|43963.9|43978.1|43958.1|9
1730342710000|2024-10-31 02:45:10|43981.4|43961.4|43973.9|43953.9|43981.4|43961.4|43973.9|43953.9|8
1730342720000|2024-10-31 02:45:20|43971.4|43951.4|43978.9|43958.9|43978.9|43958.9|43968.9|43948.9|7
1730342730000|2024-10-31 02:45:30|43981.4|43961.4|43985.6|43965.6|43986.4|43966.4|43981.4|43961.4|0
1730342740000|2024-10-31 02:45:40|43983.9|43963.9|43983.9|43963.9|43986.4|43966.4|43981.4|43961.4|9
1730342750000|2024-10-31 02:45:50|43985.6|43965.6|43983.9|43963.9|43986.4|43966.4|43983.9|43963.9|1
1730342760000|2024-10-31 02:46:00|43981.4|43961.4|43976.4|43956.4|43981.4|43961.4|43976.4|43956.4|4
1730342770000|2024-10-31 02:46:10|43977.1|43957.1|43983.9|43963.9|43983.9|43963.9|43977.1|43957.1|3
1730342780000|2024-10-31 02:46:20|43985.6|43965.6|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|0
1730342790000|2024-10-31 02:46:30|43979.2|43959.2|43978.9|43958.9|43979.2|43959.2|43975.6|43955.6|0
1730342810000|2024-10-31 02:46:50|43981.4|43961.4|43983.9|43963.9|43983.9|43963.9|43978.9|43958.9|8
1730342820000|2024-10-31 02:47:00|43987.1|43967.1|43991.4|43971.4|43991.4|43971.4|43983.9|43963.9|16
1730342830000|2024-10-31 02:47:10|43993.9|43973.9|43993.9|43973.9|43996.4|43976.4|43993.9|43973.9|14
1730342840000|2024-10-31 02:47:20|43990.3|43970.3|43987.4|43967.4|43990.3|43970.3|43983.9|43963.9|1
1730342850000|2024-10-31 02:47:30|43983.9|43963.9|43993.9|43973.9|43993.9|43973.9|43983.9|43963.9|1
1730342860000|2024-10-31 02:47:40|43991.4|43971.4|43995.6|43975.6|43995.6|43975.6|43990.6|43970.6|3
1730342870000|2024-10-31 02:47:50|43998.1|43978.1|43991.4|43971.4|43998.1|43978.1|43991.4|43971.4|1
1730342880000|2024-10-31 02:48:00|43993.1|43973.1|44008.9|43988.9|44008.9|43988.9|43993.1|43973.1|25
1730342890000|2024-10-31 02:48:10|44009.6|43989.6|44008.9|43988.9|44009.6|43989.6|44006.4|43986.4|8
1730342900000|2024-10-31 02:48:20|44008.2|43988.2|44005.7|43985.7|44008.9|43988.9|44005.7|43985.7|1
1730342910000|2024-10-31 02:48:30|44007.4|43987.4|44001.4|43981.4|44007.4|43987.4|43998.9|43978.9|1
1730342920000|2024-10-31 02:48:40|43998.9|43978.9|43996.4|43976.4|44003.9|43983.9|43996.4|43976.4|0
1730342930000|2024-10-31 02:48:50|43997.1|43977.1|43988.9|43968.9|43998.9|43978.9|43988.9|43968.9|5
1730342940000|2024-10-31 02:49:00|43989.6|43969.6|43997.1|43977.1|43998.9|43978.9|43989.6|43969.6|2
1730342950000|2024-10-31 02:49:10|43996.4|43976.4|43998.9|43978.9|43998.9|43978.9|43993.9|43973.9|0
1730342960000|2024-10-31 02:49:20|43993.9|43973.9|43998.9|43978.9|43998.9|43978.9|43993.9|43973.9|1
1730342970000|2024-10-31 02:49:30|43993.9|43973.9|43983.9|43963.9|43993.9|43973.9|43983.2|43963.2|0
1730342980000|2024-10-31 02:49:40|43984.6|43964.6|43975.3|43955.3|43988.9|43968.9|43973.9|43953.9|1
1730342990000|2024-10-31 02:49:50|43978.9|43958.9|43973.9|43953.9|43978.9|43958.9|43968.9|43948.9|2
1730343000000|2024-10-31 02:50:00|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43968.9|43948.9|2
1730343010000|2024-10-31 02:50:10|43973.9|43953.9|43978.9|43958.9|43978.9|43958.9|43973.9|43953.9|0
1730343020000|2024-10-31 02:50:20|43975.3|43955.3|43972.1|43952.1|43977.1|43957.1|43970.7|43950.7|3
1730343030000|2024-10-31 02:50:30|43971.4|43951.4|43973.9|43953.9|43973.9|43953.9|43968.9|43948.9|0
1730343040000|2024-10-31 02:50:40|43977.1|43957.1|43983.9|43963.9|43987.1|43967.1|43977.1|43957.1|1
1730343050000|2024-10-31 02:50:50|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|1
1730343060000|2024-10-31 02:51:00|43979.6|43959.6|43982.1|43962.1|43983.9|43963.9|43979.6|43959.6|5
1730343070000|2024-10-31 02:51:10|43981.4|43961.4|43988.9|43968.9|43992.1|43972.1|43980.7|43960.7|0
1730343080000|2024-10-31 02:51:20|43990.4|43970.4|43993.9|43973.9|43993.9|43973.9|43990.4|43970.4|0
1730343090000|2024-10-31 02:51:30|43995.7|43975.7|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|0
1730343100000|2024-10-31 02:51:40|43993.9|43973.9|43990.7|43970.7|43993.9|43973.9|43985.7|43965.7|2
1730343110000|2024-10-31 02:51:50|43991.4|43971.4|43988.2|43968.2|43993.2|43973.2|43988.2|43968.2|0
1730343120000|2024-10-31 02:52:00|43985.7|43965.7|43990.7|43970.7|43993.2|43973.2|43983.9|43963.9|4
1730343130000|2024-10-31 02:52:10|43989.9|43969.9|43988.2|43968.2|43990.7|43970.7|43988.2|43968.2|1
1730343140000|2024-10-31 02:52:20|43990.7|43970.7|43990.7|43970.7|43993.2|43973.2|43990.7|43970.7|1
1730343150000|2024-10-31 02:52:30|43985.7|43965.7|43985.7|43965.7|43990.7|43970.7|43985.7|43965.7|4
1730343160000|2024-10-31 02:52:40|43984.9|43964.9|43974.2|43954.2|43984.9|43964.9|43974.2|43954.2|0
1730343170000|2024-10-31 02:52:50|43974.9|43954.9|43970.7|43950.7|43977.4|43957.4|43970.7|43950.7|0
1730343180000|2024-10-31 02:53:00|43973.9|43953.9|43980.7|43960.7|43980.7|43960.7|43973.9|43953.9|1
1730343190000|2024-10-31 02:53:10|43979.9|43959.9|43975.7|43955.7|43979.9|43959.9|43975.7|43955.7|0
1730343200000|2024-10-31 02:53:20|43974.9|43954.9|43970.7|43950.7|43974.9|43954.9|43970.7|43950.7|1
1730343210000|2024-10-31 02:53:30|43969.9|43949.9|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|2
1730343220000|2024-10-31 02:53:40|43973.2|43953.2|43973.2|43953.2|43973.9|43953.9|43972.4|43952.4|1
1730343230000|2024-10-31 02:53:50|43973.9|43953.9|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|0
1730343240000|2024-10-31 02:54:00|43972.4|43952.4|43973.2|43953.2|43973.2|43953.2|43970.7|43950.7|2
1730343250000|2024-10-31 02:54:10|43971.4|43951.4|43975.7|43955.7|43975.7|43955.7|43970.7|43950.7|0
1730343260000|2024-10-31 02:54:20|43972.4|43952.4|43975.7|43955.7|43975.7|43955.7|43970.7|43950.7|0
1730343270000|2024-10-31 02:54:30|43974.2|43954.2|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|0
1730343280000|2024-10-31 02:54:40|43970.7|43950.7|43973.9|43953.9|43973.9|43953.9|43968.9|43948.9|3
1730343290000|2024-10-31 02:54:50|43976.4|43956.4|43973.9|43953.9|43976.4|43956.4|43973.9|43953.9|2
1730343300000|2024-10-31 02:55:00|43976.4|43956.4|43972.4|43952.4|43976.4|43956.4|43968.9|43948.9|3
1730343310000|2024-10-31 02:55:10|43973.9|43953.9|43973.2|43953.2|43973.9|43953.9|43968.9|43948.9|0
1730343320000|2024-10-31 02:55:20|43970.7|43950.7|43973.9|43953.9|43975.7|43955.7|43968.9|43948.9|0
1730343330000|2024-10-31 02:55:30|43972.1|43952.1|43972.1|43952.1|43977.1|43957.1|43972.1|43952.1|0
1730343340000|2024-10-31 02:55:40|43977.1|43957.1|43973.9|43953.9|43977.1|43957.1|43968.9|43948.9|4
1730343350000|2024-10-31 02:55:50|43973.2|43953.2|43976.4|43956.4|43976.4|43956.4|43968.9|43948.9|0
1730343360000|2024-10-31 02:56:00|43978.9|43958.9|43978.9|43958.9|43981.4|43961.4|43977.1|43957.1|3
1730343370000|2024-10-31 02:56:10|43977.1|43957.1|43978.9|43958.9|43978.9|43958.9|43976.4|43956.4|0
1730343380000|2024-10-31 02:56:20|43976.4|43956.4|43978.9|43958.9|43978.9|43958.9|43973.9|43953.9|0
1730343400000|2024-10-31 02:56:40|43976.4|43956.4|43973.9|43953.9|43977.4|43957.4|43973.9|43953.9|1
1730343410000|2024-10-31 02:56:50|43971.4|43951.4|43965.7|43945.7|43971.4|43951.4|43965.7|43945.7|4
1730343420000|2024-10-31 02:57:00|43963.9|43943.9|43953.9|43933.9|43964.6|43944.6|43953.9|43933.9|4
1730343430000|2024-10-31 02:57:10|43955.7|43935.7|43958.9|43938.9|43958.9|43938.9|43955.7|43935.7|2
1730343440000|2024-10-31 02:57:20|43961.4|43941.4|43963.9|43943.9|43963.9|43943.9|43958.9|43938.9|1
1730343450000|2024-10-31 02:57:30|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|0
1730343460000|2024-10-31 02:57:40|43967.5|43947.5|43963.9|43943.9|43967.5|43947.5|43963.2|43943.2|2
1730343470000|2024-10-31 02:57:50|43961.4|43941.4|43958.9|43938.9|43961.4|43941.4|43958.9|43938.9|0
1730343480000|2024-10-31 02:58:00|43963.2|43943.2|43958.9|43938.9|43963.2|43943.2|43958.9|43938.9|3
1730343490000|2024-10-31 02:58:10|43957.5|43937.5|43959.6|43939.6|43959.6|43939.6|43953.9|43933.9|0
1730343500000|2024-10-31 02:58:20|43958.9|43938.9|43968.2|43948.2|43968.2|43948.2|43958.9|43938.9|1
1730343510000|2024-10-31 02:58:30|43963.9|43943.9|43968.9|43948.9|43968.9|43948.9|43963.9|43943.9|0
1730343520000|2024-10-31 02:58:40|43971.4|43951.4|43968.9|43948.9|43973.9|43953.9|43968.9|43948.9|1
1730343530000|2024-10-31 02:58:50|43970.4|43950.4|43978.9|43958.9|43978.9|43958.9|43970.4|43950.4|2
1730343540000|2024-10-31 02:59:00|43978.2|43958.2|43983.9|43963.9|43984.6|43964.6|43976.4|43956.4|6
1730343550000|2024-10-31 02:59:10|43988.9|43968.9|43983.9|43963.9|43988.9|43968.9|43983.9|43963.9|1
1730343560000|2024-10-31 02:59:20|43982.1|43962.1|43978.9|43958.9|43982.1|43962.1|43978.9|43958.9|0
1730343570000|2024-10-31 02:59:30|43977.5|43957.5|43979.6|43959.6|43979.6|43959.6|43974.6|43954.6|0
1730343580000|2024-10-31 02:59:40|43978.9|43958.9|43978.9|43958.9|43983.9|43963.9|43978.9|43958.9|2
1730343590000|2024-10-31 02:59:50|43973.9|43953.9|43978.9|43958.9|43978.9|43958.9|43973.9|43953.9|2
1730343600000|2024-10-31 03:00:00|43975.4|43955.4|43978.9|43958.9|43983.9|43963.9|43975.4|43955.4|3
1730343610000|2024-10-31 03:00:10|43978.2|43958.2|43978.9|43958.9|43978.9|43958.9|43976.4|43956.4|0
1730343620000|2024-10-31 03:00:20|43979.7|43959.7|43986.4|43966.4|43986.4|43966.4|43979.7|43959.7|1
1730343630000|2024-10-31 03:00:30|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|0
1730343640000|2024-10-31 03:00:40|43986.4|43966.4|43978.9|43958.9|43986.4|43966.4|43978.9|43958.9|6
1730343650000|2024-10-31 03:00:50|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|0
1730343660000|2024-10-31 03:01:00|43977.2|43957.2|43976.4|43956.4|43978.9|43958.9|43976.4|43956.4|3
1730343670000|2024-10-31 03:01:10|43977.2|43957.2|43977.2|43957.2|43981.4|43961.4|43976.4|43956.4|1
1730343680000|2024-10-31 03:01:20|43978.9|43958.9|43983.9|43963.9|43983.9|43963.9|43977.2|43957.2|5
1730343690000|2024-10-31 03:01:30|43980.4|43960.4|43979.7|43959.7|43981.4|43961.4|43978.9|43958.9|0
1730343700000|2024-10-31 03:01:40|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|0
1730343710000|2024-10-31 03:01:50|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|0
1730343720000|2024-10-31 03:02:00|43984.7|43964.7|43984.7|43964.7|43987.2|43967.2|43984.7|43964.7|1
1730343730000|2024-10-31 03:02:10|43983.9|43963.9|43989.7|43969.7|43989.7|43969.7|43983.9|43963.9|8
1730343740000|2024-10-31 03:02:20|43991.4|43971.4|43996.4|43976.4|43996.4|43976.4|43991.4|43971.4|1
1730343750000|2024-10-31 03:02:30|43995.7|43975.7|43996.4|43976.4|43996.4|43976.4|43993.9|43973.9|3
1730343760000|2024-10-31 03:02:40|43997.2|43977.2|43998.9|43978.9|43998.9|43978.9|43996.4|43976.4|0
1730343770000|2024-10-31 03:02:50|43999.7|43979.7|43998.9|43978.9|44001.4|43981.4|43996.4|43976.4|3
1730343780000|2024-10-31 03:03:00|43998.2|43978.2|44008.9|43988.9|44008.9|43988.9|43998.2|43978.2|6
1730343790000|2024-10-31 03:03:10|44009.7|43989.7|44011.4|43991.4|44011.4|43991.4|44008.9|43988.9|0
1730343800000|2024-10-31 03:03:20|44008.9|43988.9|44012.2|43992.2|44012.2|43992.2|44008.9|43988.9|0
1730343810000|2024-10-31 03:03:30|44010.7|43990.7|44011.4|43991.4|44011.4|43991.4|44007.2|43987.2|1
1730343820000|2024-10-31 03:03:40|44009.7|43989.7|44003.9|43983.9|44009.7|43989.7|44003.9|43983.9|3
1730343830000|2024-10-31 03:03:50|44004.7|43984.7|44008.9|43988.9|44008.9|43988.9|44004.7|43984.7|0
1730343840000|2024-10-31 03:04:00|44011.4|43991.4|44020.4|44000.4|44022.2|44002.2|44011.4|43991.4|5
1730343850000|2024-10-31 03:04:10|44022.2|44002.2|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|6
1730343860000|2024-10-31 03:04:20|44014.7|43994.7|44004.7|43984.7|44014.7|43994.7|44003.9|43983.9|3
1730343870000|2024-10-31 03:04:30|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|0
1730343880000|2024-10-31 03:04:40|44007.2|43987.2|44002.2|43982.2|44007.2|43987.2|44002.2|43982.2|3
1730343890000|2024-10-31 03:04:50|44006.4|43986.4|44002.2|43982.2|44007.2|43987.2|44002.2|43982.2|1
1730343900000|2024-10-31 03:05:00|44004.7|43984.7|43992.2|43972.2|44004.7|43984.7|43992.2|43972.2|2
1730343920000|2024-10-31 03:05:20|43989.7|43969.7|43991.4|43971.4|43993.9|43973.9|43987.2|43967.2|0
1730343930000|2024-10-31 03:05:30|43992.2|43972.2|43988.9|43968.9|43992.2|43972.2|43988.9|43968.9|0
1730343940000|2024-10-31 03:05:40|||||||||2
1730343960000|2024-10-31 03:06:00|43991.4|43971.4|43995.7|43975.7|43996.4|43976.4|43988.2|43968.2|2
1730343970000|2024-10-31 03:06:10|43993.9|43973.9|43998.9|43978.9|44001.4|43981.4|43993.9|43973.9|0
1730343980000|2024-10-31 03:06:20|44001.4|43981.4|44006.4|43986.4|44008.9|43988.9|44001.4|43981.4|0
1730343990000|2024-10-31 03:06:30|44003.9|43983.9|44003.9|43983.9|44004.7|43984.7|44003.9|43983.9|0
1730344000000|2024-10-31 03:06:40|44002.2|43982.2|44002.2|43982.2|44003.2|43983.2|44001.4|43981.4|1
1730344010000|2024-10-31 03:06:50|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44001.4|43981.4|1
1730344020000|2024-10-31 03:07:00|44001.4|43981.4|43998.9|43978.9|44003.9|43983.9|43998.9|43978.9|6
1730344030000|2024-10-31 03:07:10|43999.7|43979.7|43996.4|43976.4|44000.7|43980.7|43996.4|43976.4|0
1730344040000|2024-10-31 03:07:20|43998.9|43978.9|43996.4|43976.4|43998.9|43978.9|43996.4|43976.4|2
1730344050000|2024-10-31 03:07:30|43998.9|43978.9|44001.4|43981.4|44001.4|43981.4|43996.4|43976.4|0
1730344060000|2024-10-31 03:07:40|44003.9|43983.9|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|1
1730344070000|2024-10-31 03:07:50|44003.9|43983.9|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|0
1730344080000|2024-10-31 03:08:00|44007.2|43987.2|44014.7|43994.7|44014.7|43994.7|44007.2|43987.2|5
1730344090000|2024-10-31 03:08:10|44013.9|43993.9|44012.2|43992.2|44013.9|43993.9|44012.2|43992.2|2
1730344100000|2024-10-31 03:08:20|44011.5|43991.5|44011.5|43991.5|44011.5|43991.5|44011.5|43991.5|0
1730344110000|2024-10-31 03:08:30|||||||||1
1730344120000|2024-10-31 03:08:40|44009|43989|44012.2|43992.2|44012.2|43992.2|44009|43989|3
1730344130000|2024-10-31 03:08:50|44009|43989|44012.2|43992.2|44012.2|43992.2|44009|43989|0
1730344140000|2024-10-31 03:09:00|44011.5|43991.5|44011.5|43991.5|44014.7|43994.7|44011.5|43991.5|2
1730344150000|2024-10-31 03:09:10|44012.2|43992.2|44011.5|43991.5|44012.2|43992.2|44011.5|43991.5|10
1730344160000|2024-10-31 03:09:20|44013.2|43993.2|44015.4|43995.4|44015.4|43995.4|44013.2|43993.2|5
1730344170000|2024-10-31 03:09:30|44014.7|43994.7|44015.4|43995.4|44015.4|43995.4|44014.7|43994.7|1
1730344180000|2024-10-31 03:09:40|44014.7|43994.7|44015.4|43995.4|44015.4|43995.4|44014.7|43994.7|1
1730344190000|2024-10-31 03:09:50|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44015.4|43995.4|2
1730344200000|2024-10-31 03:10:00|44015.4|43995.4|44022.2|44002.2|44026.5|44006.5|44015.4|43995.4|8
1730344210000|2024-10-31 03:10:10|44019.7|43999.7|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|4
1730344220000|2024-10-31 03:10:20|44015.4|43995.4|44017.2|43997.2|44021.5|44001.5|44015.4|43995.4|7
1730344230000|2024-10-31 03:10:30|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|4
1730344240000|2024-10-31 03:10:40|44017.2|43997.2|44012.2|43992.2|44017.2|43997.2|44012.2|43992.2|5
1730344250000|2024-10-31 03:10:50|44010.4|43990.4|44012.2|43992.2|44012.2|43992.2|44009.7|43989.7|6
1730344260000|2024-10-31 03:11:00|44012.9|43992.9|44019.7|43999.7|44021.5|44001.5|44012.9|43992.9|11
1730344270000|2024-10-31 03:11:10|44019|43999|44017.2|43997.2|44019.7|43999.7|44017.2|43997.2|1
1730344290000|2024-10-31 03:11:30|44017.9|43997.9|44024.7|44004.7|44024.7|44004.7|44017.9|43997.9|2
1730344300000|2024-10-31 03:11:40|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|3
1730344310000|2024-10-31 03:11:50|44028.2|44008.2|44035.7|44015.7|44035.7|44015.7|44028.2|44008.2|6
1730344320000|2024-10-31 03:12:00|44038.2|44018.2|44041.5|44021.5|44042.2|44022.2|44038.2|44018.2|7
1730344330000|2024-10-31 03:12:10|44039|44019|44036.5|44016.5|44039|44019|44036.5|44016.5|2
1730344340000|2024-10-31 03:12:20|44034.7|44014.7|44039.7|44019.7|44039.7|44019.7|44034.7|44014.7|7
1730344350000|2024-10-31 03:12:30|44037.9|44017.9|44039|44019|44042.2|44022.2|44037.2|44017.2|9
1730344360000|2024-10-31 03:12:40|44037.2|44017.2|44042.2|44022.2|44042.2|44022.2|44037.2|44017.2|0
1730344370000|2024-10-31 03:12:50|44039.7|44019.7|44041.5|44021.5|44041.5|44021.5|44039.7|44019.7|5
1730344380000|2024-10-31 03:13:00|44039.7|44019.7|44041.5|44021.5|44042.2|44022.2|44039.7|44019.7|5
1730344390000|2024-10-31 03:13:10|44039.7|44019.7|44044|44024|44044|44024|44039|44019|1
1730344400000|2024-10-31 03:13:20|44043.2|44023.2|44036.5|44016.5|44044|44024|44036.5|44016.5|5
1730344410000|2024-10-31 03:13:30|44039|44019|44039|44019|44039|44019|44036.5|44016.5|0
1730344420000|2024-10-31 03:13:40|44039.7|44019.7|44039|44019|44041.5|44021.5|44039|44019|0
1730344430000|2024-10-31 03:13:50|44038.2|44018.2|44036.5|44016.5|44039|44019|44036.5|44016.5|0
1730344440000|2024-10-31 03:14:00|44038.2|44018.2|44044|44024|44044|44024|44038.2|44018.2|1
1730344450000|2024-10-31 03:14:10|||||||||4
1730344460000|2024-10-31 03:14:20|||||||||1
1730344470000|2024-10-31 03:14:30|44046.5|44026.5|44044|44024|44046.5|44026.5|44044|44024|3
1730344480000|2024-10-31 03:14:40|44041.5|44021.5|44041.5|44021.5|44042.2|44022.2|44041.5|44021.5|2
1730344490000|2024-10-31 03:14:50|44040.7|44020.7|44039|44019|44041.5|44021.5|44039|44019|1
1730344500000|2024-10-31 03:15:00|44041.5|44021.5|44041.5|44021.5|44044|44024|44041.5|44021.5|8
1730344520000|2024-10-31 03:15:20|44039|44019|44041.5|44021.5|44041.5|44021.5|44039|44019|6
1730344530000|2024-10-31 03:15:30|44044|44024|44044|44024|44044|44024|44044|44024|1
1730344540000|2024-10-31 03:15:40|44044.7|44024.7|44044|44024|44046.5|44026.5|44044|44024|5
1730344560000|2024-10-31 03:16:00|44041.5|44021.5|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|3
1730344570000|2024-10-31 03:16:10|44047.2|44027.2|44048.2|44028.2|44048.2|44028.2|44047.2|44027.2|1
1730344580000|2024-10-31 03:16:20|44046.5|44026.5|44047.2|44027.2|44047.2|44027.2|44046.5|44026.5|7
1730344590000|2024-10-31 03:16:30|44049|44029|44046.5|44026.5|44049|44029|44044.7|44024.7|3
1730344600000|2024-10-31 03:16:40|44045.7|44025.7|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|4
1730344610000|2024-10-31 03:16:50|44044|44024|44044|44024|44046.5|44026.5|44044|44024|1
1730344620000|2024-10-31 03:17:00|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|0
1730344630000|2024-10-31 03:17:10|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|11
1730344640000|2024-10-31 03:17:20|44043.3|44023.3|44028.3|44008.3|44046.5|44026.5|44028.3|44008.3|16
1730344650000|2024-10-31 03:17:30|44029|44009|44026.5|44006.5|44029|44009|44026.5|44006.5|0
1730344660000|2024-10-31 03:17:40|44029|44009|44029|44009|44029|44009|44029|44009|0
1730344670000|2024-10-31 03:17:50|44034|44014|44034|44014|44036.5|44016.5|44034|44014|1
1730344680000|2024-10-31 03:18:00|44036.5|44016.5|44041.5|44021.5|44044|44024|44036.5|44016.5|1
1730344690000|2024-10-31 03:18:10|44039|44019|44040.8|44020.8|44041.5|44021.5|44039|44019|0
1730344700000|2024-10-31 03:18:20|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|44039|44019|0
1730344710000|2024-10-31 03:18:30|44040.8|44020.8|44039|44019|44041.5|44021.5|44039|44019|0
1730344720000|2024-10-31 03:18:40|44036.5|44016.5|44036.5|44016.5|44039|44019|44036.5|44016.5|2
1730344730000|2024-10-31 03:18:50|44034.7|44014.7|44036.5|44016.5|44036.5|44016.5|44034|44014|3
1730344740000|2024-10-31 03:19:00|44034.7|44014.7|44041.5|44021.5|44041.5|44021.5|44034.7|44014.7|1
1730344750000|2024-10-31 03:19:10|44042.2|44022.2|44044|44024|44044|44024|44042.2|44022.2|0
1730344760000|2024-10-31 03:19:20|||||||||1
1730344770000|2024-10-31 03:19:30|44044.7|44024.7|44049|44029|44049|44029|44044.7|44024.7|0
1730344780000|2024-10-31 03:19:40|44046.5|44026.5|44049|44029|44049|44029|44046.5|44026.5|2
1730344790000|2024-10-31 03:19:50|44048.3|44028.3|44046.5|44026.5|44048.3|44028.3|44046.5|44026.5|3
1730344800000|2024-10-31 03:20:00|44045.8|44025.8|44040.8|44020.8|44046.5|44026.5|44040.8|44020.8|3
1730344810000|2024-10-31 03:20:10|44038.3|44018.3|44030.8|44010.8|44038.3|44018.3|44029|44009|0
1730344820000|2024-10-31 03:20:20|44029|44009|44029|44009|44029|44009|44024|44004|0
1730344830000|2024-10-31 03:20:30|44026.5|44006.5|44019|43999|44026.5|44006.5|44019|43999|1
1730344840000|2024-10-31 03:20:40|44019.7|43999.7|44019|43999|44024|44004|44019|43999|0
1730344850000|2024-10-31 03:20:50|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|1
1730344860000|2024-10-31 03:21:00|44024|44004|44024|44004|44026.5|44006.5|44024|44004|1
1730344870000|2024-10-31 03:21:10|44026.5|44006.5|44029|44009|44029|44009|44026.5|44006.5|2
1730344880000|2024-10-31 03:21:20|44030.8|44010.8|44028.3|44008.3|44031.5|44011.5|44026.5|44006.5|0
1730344890000|2024-10-31 03:21:30|44027.5|44007.5|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|0
1730344900000|2024-10-31 03:21:40|44025.8|44005.8|44029|44009|44029|44009|44025.8|44005.8|1
1730344910000|2024-10-31 03:21:50|44028.3|44008.3|44029|44009|44029|44009|44027.2|44007.2|0
1730344920000|2024-10-31 03:22:00|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|44029.7|44009.7|2
1730344930000|2024-10-31 03:22:10|44031.5|44011.5|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|3
1730344940000|2024-10-31 03:22:20|44035.8|44015.8|44029|44009|44035.8|44015.8|44029|44009|6
1730344950000|2024-10-31 03:22:30|44028.3|44008.3|44024|44004|44028.3|44008.3|44024|44004|1
1730344960000|2024-10-31 03:22:40|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|0
1730344970000|2024-10-31 03:22:50|44024|44004|44024|44004|44024|44004|44024|44004|0
1730344980000|2024-10-31 03:23:00|44023.3|44003.3|44019|43999|44024|44004|44019|43999|0
1730344990000|2024-10-31 03:23:10|44018.3|43998.3|44016.5|43996.5|44018.3|43998.3|44016.5|43996.5|0
1730345000000|2024-10-31 03:23:20|44014|43994|44019|43999|44019|43999|44014|43994|0
1730345010000|2024-10-31 03:23:30|44015.5|43995.5|43999|43979|44015.5|43995.5|43996.5|43976.5|6
1730345020000|2024-10-31 03:23:40|43996.5|43976.5|43994|43974|43996.5|43976.5|43991.5|43971.5|1
1730345030000|2024-10-31 03:23:50|43993.3|43973.3|43994|43974|43994|43974|43993.3|43973.3|10
1730345040000|2024-10-31 03:24:00|43995.5|43975.5|43994|43974|43999|43979|43994|43974|1
1730345050000|2024-10-31 03:24:10|43994.7|43974.7|43994|43974|43999|43979|43994|43974|0
1730345070000|2024-10-31 03:24:30|43993.3|43973.3|43989|43969|43994|43974|43989|43969|2
1730345080000|2024-10-31 03:24:40|43989.7|43969.7|43994|43974|43994|43974|43989.7|43969.7|3
1730345090000|2024-10-31 03:24:50|43995.8|43975.8|43996.5|43976.5|43996.5|43976.5|43995.8|43975.8|2
1730345100000|2024-10-31 03:25:00|43995.8|43975.8|43994|43974|43999|43979|43994|43974|3
1730345110000|2024-10-31 03:25:10|43990.5|43970.5|43989|43969|43990.5|43970.5|43989|43969|0
1730345120000|2024-10-31 03:25:20|43993.3|43973.3|43989|43969|43993.3|43973.3|43989|43969|2
1730345130000|2024-10-31 03:25:30|43988.3|43968.3|43985.8|43965.8|43989|43969|43985.8|43965.8|1
1730345140000|2024-10-31 03:25:40|43984|43964|43979|43959|43984|43964|43979|43959|0
1730345150000|2024-10-31 03:25:50|43979.7|43959.7|43991.5|43971.5|43994|43974|43979|43959|7
1730345160000|2024-10-31 03:26:00|43989|43969|43989|43969|43989|43969|43989|43969|1
1730345180000|2024-10-31 03:26:20|43989.7|43969.7|43999|43979|43999|43979|43989.7|43969.7|1
1730345190000|2024-10-31 03:26:30|43998.3|43978.3|43999|43979|43999|43979|43996.5|43976.5|0
1730345200000|2024-10-31 03:26:40|43999.7|43979.7|44001.5|43981.5|44001.5|43981.5|43999|43979|1
1730345210000|2024-10-31 03:26:50|43999.7|43979.7|44001.5|43981.5|44001.5|43981.5|43999|43979|0
1730345220000|2024-10-31 03:27:00|44002.2|43982.2|44004|43984|44004|43984|44001.5|43981.5|2
1730345230000|2024-10-31 03:27:10|44002.2|43982.2|44004|43984|44004|43984|44001.5|43981.5|2
1730345240000|2024-10-31 03:27:20|44003.3|43983.3|43999|43979|44004|43984|43999|43979|1
1730345250000|2024-10-31 03:27:30|43998.3|43978.3|43999|43979|43999|43979|43994.7|43974.7|0
1730345260000|2024-10-31 03:27:40|43996.5|43976.5|43997.2|43977.2|43999|43979|43996.5|43976.5|0
1730345270000|2024-10-31 03:27:50|43999|43979|43994|43974|43999|43979|43993.3|43973.3|0
1730345280000|2024-10-31 03:28:00|43995.8|43975.8|43994|43974|43995.8|43975.8|43989|43969|0
1730345290000|2024-10-31 03:28:10|43994.7|43974.7|43999|43979|43999|43979|43994|43974|0
1730345300000|2024-10-31 03:28:20|43996.5|43976.5|43999.7|43979.7|43999.7|43979.7|43996.5|43976.5|1
1730345310000|2024-10-31 03:28:30|43999|43979|43999|43979|44001.5|43981.5|43999|43979|0
1730345320000|2024-10-31 03:28:40|43997.2|43977.2|43996.5|43976.5|43997.2|43977.2|43996.5|43976.5|1
1730345330000|2024-10-31 03:28:50|43999|43979|43999|43979|43999|43979|43999|43979|0
1730345340000|2024-10-31 03:29:00|44004|43984|43996.5|43976.5|44004|43984|43996.5|43976.5|4
1730345350000|2024-10-31 03:29:10|43994|43974|43989|43969|43994|43974|43989|43969|0
1730345360000|2024-10-31 03:29:20|43990.5|43970.5|43988.3|43968.3|43993.3|43973.3|43988.3|43968.3|1
1730345370000|2024-10-31 03:29:30|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|1
1730345380000|2024-10-31 03:29:40|43987.3|43967.3|43981.5|43961.5|43994|43974|43981.5|43961.5|9
1730345390000|2024-10-31 03:29:50|43984|43964|43984|43964|43989|43969|43979|43959|2
1730345400000|2024-10-31 03:30:00|43985.5|43965.5|43989.8|43969.8|43989.8|43969.8|43985.5|43965.5|0
1730345410000|2024-10-31 03:30:10|43991.5|43971.5|43994|43974|43994|43974|43991.5|43971.5|0
1730345420000|2024-10-31 03:30:20|43991.5|43971.5|43991.5|43971.5|43994|43974|43991.5|43971.5|1
1730345430000|2024-10-31 03:30:30|43994|43974|43996.5|43976.5|43996.5|43976.5|43994|43974|9
1730345440000|2024-10-31 03:30:40|43997.3|43977.3|43996.5|43976.5|43997.3|43977.3|43996.5|43976.5|2
1730345450000|2024-10-31 03:30:50|||||||||3
1730345460000|2024-10-31 03:31:00|43999|43979|43999|43979|43999.8|43979.8|43999|43979|0
1730345490000|2024-10-31 03:31:30|||||||||1
1730345500000|2024-10-31 03:31:40|43996.5|43976.5|43995.8|43975.8|43996.5|43976.5|43995.8|43975.8|0
1730345510000|2024-10-31 03:31:50|43994|43974|43992.3|43972.3|43994|43974|43991.5|43971.5|1
1730345520000|2024-10-31 03:32:00|43994|43974|43994|43974|43994|43974|43994|43974|0
1730345550000|2024-10-31 03:32:30|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|1
1730345560000|2024-10-31 03:32:40|43990.8|43970.8|43989|43969|43990.8|43970.8|43989|43969|0
1730345570000|2024-10-31 03:32:50|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|0
1730345580000|2024-10-31 03:33:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43984|43964|2
1730345610000|2024-10-31 03:33:30|43984|43964|43984|43964|43984|43964|43984|43964|1
1730345640000|2024-10-31 03:34:00|43981.5|43961.5|43984|43964|43984|43964|43981.5|43961.5|0
1730345650000|2024-10-31 03:34:10|43984.8|43964.8|43986.5|43966.5|43986.5|43966.5|43984.8|43964.8|0
1730345690000|2024-10-31 03:34:50|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|5
1730345700000|2024-10-31 03:35:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|0
1730345710000|2024-10-31 03:35:10|||||||||2
1730345740000|2024-10-31 03:35:40|43985.8|43965.8|43985.8|43965.8|43986.5|43966.5|43985.8|43965.8|1
1730345750000|2024-10-31 03:35:50|43984|43964|43981.5|43961.5|43984|43964|43981.5|43961.5|0
1730345760000|2024-10-31 03:36:00|43984|43964|43984|43964|43984|43964|43984|43964|0
1730345770000|2024-10-31 03:36:10|43981.5|43961.5|43984|43964|43984|43964|43981.5|43961.5|0
1730345780000|2024-10-31 03:36:20|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|0
1730345830000|2024-10-31 03:37:10|43984|43964|43986.5|43966.5|43986.5|43966.5|43984|43964|0
1730345850000|2024-10-31 03:37:30|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|1
1730345880000|2024-10-31 03:38:00|||||||||1
1730345890000|2024-10-31 03:38:10|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|1
1730345900000|2024-10-31 03:38:20|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|0
1730345920000|2024-10-31 03:38:40|43985.8|43965.8|43984.1|43964.1|43985.8|43965.8|43984.1|43964.1|0
1730345930000|2024-10-31 03:38:50|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|0
1730345940000|2024-10-31 03:39:00|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|1
1730345950000|2024-10-31 03:39:10|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|0
1730345960000|2024-10-31 03:39:20|43983.3|43963.3|43981.6|43961.6|43983.3|43963.3|43981.6|43961.6|0
1730345970000|2024-10-31 03:39:30|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|1
1730345990000|2024-10-31 03:39:50|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43984.1|43964.1|0
1730346000000|2024-10-31 03:40:00|43986.6|43966.6|43984.1|43964.1|43986.6|43966.6|43984.1|43964.1|0
1730346030000|2024-10-31 03:40:30|43982.6|43962.6|43979.1|43959.1|43982.6|43962.6|43979.1|43959.1|2
1730346050000|2024-10-31 03:40:50|43979.8|43959.8|43984.1|43964.1|43984.1|43964.1|43979.1|43959.1|0
1730346070000|2024-10-31 03:41:10|43982.3|43962.3|43979.1|43959.1|43984.1|43964.1|43979.1|43959.1|0
1730346090000|2024-10-31 03:41:30|43980.5|43960.5|43979.1|43959.1|43983.3|43963.3|43979.1|43959.1|0
1730346100000|2024-10-31 03:41:40|43978.3|43958.3|43973.3|43953.3|43978.3|43958.3|43973.3|43953.3|6
1730346110000|2024-10-31 03:41:50|43971.6|43951.6|43968.3|43948.3|43971.6|43951.6|43968.3|43948.3|0
1730346120000|2024-10-31 03:42:00|43966.6|43946.6|43967.6|43947.6|43968.3|43948.3|43965.8|43945.8|0
1730346130000|2024-10-31 03:42:10|43965.8|43945.8|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|0
1730346140000|2024-10-31 03:42:20|43968.3|43948.3|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|2
1730346170000|2024-10-31 03:42:50|||||||||3
1730346180000|2024-10-31 03:43:00|43964.1|43944.1|43966.6|43946.6|43966.6|43946.6|43964.1|43944.1|2
1730346210000|2024-10-31 03:43:30|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|0
1730346230000|2024-10-31 03:43:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|1
1730346240000|2024-10-31 03:44:00|43965.8|43945.8|43964.1|43944.1|43965.8|43945.8|43964.1|43944.1|1
1730346250000|2024-10-31 03:44:10|43956.6|43936.6|43949.1|43929.1|43956.6|43936.6|43949.1|43929.1|3
1730346270000|2024-10-31 03:44:30|43950.8|43930.8|43946.6|43926.6|43950.8|43930.8|43946.6|43926.6|0
1730346280000|2024-10-31 03:44:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|0
1730346290000|2024-10-31 03:44:50|43949.8|43929.8|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|1
1730346300000|2024-10-31 03:45:00|43948.3|43928.3|43946.6|43926.6|43948.3|43928.3|43946.6|43926.6|0
1730346310000|2024-10-31 03:45:10|43945.8|43925.8|43946.6|43926.6|43946.6|43926.6|43945.8|43925.8|6
1730346380000|2024-10-31 03:46:20|43947.3|43927.3|43949.1|43929.1|43949.1|43929.1|43947.3|43927.3|1
1730346390000|2024-10-31 03:46:30|43948.4|43928.4|43946.6|43926.6|43948.4|43928.4|43946.6|43926.6|1
1730346400000|2024-10-31 03:46:40|43947.3|43927.3|43948.4|43928.4|43948.4|43928.4|43947.3|43927.3|0
1730346410000|2024-10-31 03:46:50|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1730346430000|2024-10-31 03:47:10|43947.3|43927.3|43949.1|43929.1|43949.1|43929.1|43947.3|43927.3|0
1730346450000|2024-10-31 03:47:30|43949.8|43929.8|43949.1|43929.1|43949.8|43929.8|43949.1|43929.1|0
1730346460000|2024-10-31 03:47:40|||||||||2
1730346480000|2024-10-31 03:48:00|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|1
1730346490000|2024-10-31 03:48:10|||||||||3
1730346500000|2024-10-31 03:48:20|43954.8|43934.8|43954.1|43934.1|43956.6|43936.6|43951.6|43931.6|4
1730346510000|2024-10-31 03:48:30|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1730346520000|2024-10-31 03:48:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|3
1730346530000|2024-10-31 03:48:50|43946.6|43926.6|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|0
1730346540000|2024-10-31 03:49:00|43947.3|43927.3|43951.6|43931.6|43951.6|43931.6|43947.3|43927.3|0
1730346550000|2024-10-31 03:49:10|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|3
1730346560000|2024-10-31 03:49:20|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|1
1730346570000|2024-10-31 03:49:30|43948.4|43928.4|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|1
1730346580000|2024-10-31 03:49:40|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|1
1730346590000|2024-10-31 03:49:50|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|1
1730346620000|2024-10-31 03:50:20|43946.6|43926.6|43948.4|43928.4|43949.1|43929.1|43946.6|43926.6|0
1730346630000|2024-10-31 03:50:30|43946.6|43926.6|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|4
1730346650000|2024-10-31 03:50:50|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1730346660000|2024-10-31 03:51:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|1
1730346670000|2024-10-31 03:51:10|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43941.6|43921.6|0
1730346710000|2024-10-31 03:51:50|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1730346720000|2024-10-31 03:52:00|43944.8|43924.8|43946.6|43926.6|43946.6|43926.6|43944.8|43924.8|2
1730346740000|2024-10-31 03:52:20|43947.3|43927.3|43949.1|43929.1|43954.1|43934.1|43947.3|43927.3|1
1730346780000|2024-10-31 03:53:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1730346790000|2024-10-31 03:53:10|43949.8|43929.8|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|0
1730346800000|2024-10-31 03:53:20|43950.9|43930.9|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|0
1730346820000|2024-10-31 03:53:40|43953.4|43933.4|43954.1|43934.1|43954.1|43934.1|43953.4|43933.4|3
1730346840000|2024-10-31 03:54:00|43953.4|43933.4|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|0
1730346860000|2024-10-31 03:54:20|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|1
1730346880000|2024-10-31 03:54:40|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1730346890000|2024-10-31 03:54:50|43955.6|43935.6|43957.3|43937.3|43957.3|43937.3|43955.6|43935.6|2
1730346910000|2024-10-31 03:55:10|43954.8|43934.8|43954.1|43934.1|43954.8|43934.8|43954.1|43934.1|1
1730346930000|2024-10-31 03:55:30|43952.3|43932.3|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|0
1730346940000|2024-10-31 03:55:40|||||||||2
1730346960000|2024-10-31 03:56:00|||||||||2
1730346970000|2024-10-31 03:56:10|43950.9|43930.9|43949.1|43929.1|43950.9|43930.9|43949.1|43929.1|0
1730346980000|2024-10-31 03:56:20|||||||||1
1730347010000|2024-10-31 03:56:50|||||||||1
1730347020000|2024-10-31 03:57:00|43945.9|43925.9|43943.4|43923.4|43945.9|43925.9|43943.4|43923.4|2
1730347030000|2024-10-31 03:57:10|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1730347060000|2024-10-31 03:57:40|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|2
1730347100000|2024-10-31 03:58:20|||||||||1
1730347110000|2024-10-31 03:58:30|43930.9|43910.9|43929.1|43909.1|43930.9|43910.9|43929.1|43909.1|4
1730347140000|2024-10-31 03:59:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|1
1730347150000|2024-10-31 03:59:10|43930.9|43910.9|43931.6|43911.6|43931.6|43911.6|43929.9|43909.9|0
1730347160000|2024-10-31 03:59:20|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|1
1730347180000|2024-10-31 03:59:40|43929.9|43909.9|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|0
1730347190000|2024-10-31 03:59:50|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|2
1730347200000|2024-10-31 04:00:00|43931.6|43911.6|43925.9|43905.9|43931.6|43911.6|43925.9|43905.9|7
1730347210000|2024-10-31 04:00:10|||||||||5
1730347220000|2024-10-31 04:00:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|2
1730347230000|2024-10-31 04:00:30|||||||||1
1730347240000|2024-10-31 04:00:40|43928.4|43908.4|43929.1|43909.1|43929.1|43909.1|43928.4|43908.4|1
1730347250000|2024-10-31 04:00:50|43931.6|43911.6|43929.9|43909.9|43931.6|43911.6|43926.6|43906.6|3
1730347260000|2024-10-31 04:01:00|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|2
1730347280000|2024-10-31 04:01:20|43929.9|43909.9|43931.6|43911.6|43931.6|43911.6|43929.9|43909.9|0
1730347290000|2024-10-31 04:01:30|43934.1|43914.1|43937.4|43917.4|43937.4|43917.4|43934.1|43914.1|6
1730347300000|2024-10-31 04:01:40|43939.1|43919.1|43946.6|43926.6|43946.6|43926.6|43939.1|43919.1|7
1730347340000|2024-10-31 04:02:20|43944.9|43924.9|43944.1|43924.1|43944.9|43924.9|43941.6|43921.6|2
1730347350000|2024-10-31 04:02:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1730347360000|2024-10-31 04:02:40|43940.9|43920.9|43939.1|43919.1|43940.9|43920.9|43939.1|43919.1|2
1730347380000|2024-10-31 04:03:00|43935.9|43915.9|43931.6|43911.6|43935.9|43915.9|43931.6|43911.6|2
1730347390000|2024-10-31 04:03:10|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1730347400000|2024-10-31 04:03:20|||||||||1
1730347410000|2024-10-31 04:03:30|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|1
1730347420000|2024-10-31 04:03:40|43929.9|43909.9|43929.1|43909.1|43929.9|43909.9|43929.1|43909.1|1
1730347430000|2024-10-31 04:03:50|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1730347440000|2024-10-31 04:04:00|43928.4|43908.4|43929.1|43909.1|43929.1|43909.1|43928.4|43908.4|1
1730347450000|2024-10-31 04:04:10|43929.9|43909.9|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|0
1730347460000|2024-10-31 04:04:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1730347470000|2024-10-31 04:04:30|43925.9|43905.9|43924.1|43904.1|43925.9|43905.9|43924.1|43904.1|0
1730347500000|2024-10-31 04:05:00|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|0
1730347520000|2024-10-31 04:05:20|43923.4|43903.4|43924.1|43904.1|43924.1|43904.1|43923.4|43903.4|0
1730347530000|2024-10-31 04:05:30|43924.9|43904.9|43926.6|43906.6|43926.6|43906.6|43924.9|43904.9|0
1730347540000|2024-10-31 04:05:40|43924.9|43904.9|43924.1|43904.1|43924.9|43904.9|43924.1|43904.1|0
1730347550000|2024-10-31 04:05:50|43925.9|43905.9|43926.6|43906.6|43926.6|43906.6|43924.9|43904.9|0
1730347580000|2024-10-31 04:06:20|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1730347590000|2024-10-31 04:06:30|43927.4|43907.4|43931.7|43911.7|43931.7|43911.7|43927.4|43907.4|0
1730347600000|2024-10-31 04:06:40|43932.4|43912.4|43934.2|43914.2|43934.2|43914.2|43932.4|43912.4|0
1730347610000|2024-10-31 04:06:50|43932.4|43912.4|43932.7|43912.7|43934.2|43914.2|43932.4|43912.4|1
1730347620000|2024-10-31 04:07:00|43929.2|43909.2|43929.2|43909.2|43930.9|43910.9|43929.2|43909.2|4
1730347640000|2024-10-31 04:07:20|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|3
1730347650000|2024-10-31 04:07:30|43929.2|43909.2|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|1
1730347660000|2024-10-31 04:07:40|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43926.7|43906.7|0
1730347670000|2024-10-31 04:07:50|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|0
1730347680000|2024-10-31 04:08:00|43930.9|43910.9|43929.2|43909.2|43930.9|43910.9|43929.2|43909.2|1
1730347690000|2024-10-31 04:08:10|43930.9|43910.9|43929.2|43909.2|43930.9|43910.9|43929.2|43909.2|0
1730347710000|2024-10-31 04:08:30|||||||||1
1730347730000|2024-10-31 04:08:50|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1730347740000|2024-10-31 04:09:00|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|1
1730347760000|2024-10-31 04:09:20|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|0
1730347790000|2024-10-31 04:09:50|43929.9|43909.9|43929.2|43909.2|43929.9|43909.9|43929.2|43909.2|0
1730347810000|2024-10-31 04:10:10|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1730347870000|2024-10-31 04:11:10|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|1
1730347880000|2024-10-31 04:11:20|43926.7|43906.7|43929.2|43909.2|43929.2|43909.2|43926.7|43906.7|6
1730347890000|2024-10-31 04:11:30|43928.4|43908.4|43924.2|43904.2|43928.4|43908.4|43924.2|43904.2|1
1730347900000|2024-10-31 04:11:40|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1730347910000|2024-10-31 04:11:50|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|0
1730347920000|2024-10-31 04:12:00|43926.7|43906.7|43933.4|43913.4|43933.4|43913.4|43926.7|43906.7|7
1730347930000|2024-10-31 04:12:10|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|0
1730347950000|2024-10-31 04:12:30|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|2
1730347960000|2024-10-31 04:12:40|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|1
1730347970000|2024-10-31 04:12:50|43942.7|43922.7|43944.2|43924.2|43944.2|43924.2|43942.7|43922.7|0
1730347980000|2024-10-31 04:13:00|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|0
1730347990000|2024-10-31 04:13:10|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|0
1730348000000|2024-10-31 04:13:20|43949.2|43929.2|43951.7|43931.7|43951.7|43931.7|43949.2|43929.2|0
1730348020000|2024-10-31 04:13:40|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|0
1730348030000|2024-10-31 04:13:50|43953.4|43933.4|43944.2|43924.2|43953.4|43933.4|43944.2|43924.2|5
1730348040000|2024-10-31 04:14:00|43941.7|43921.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|3
1730348050000|2024-10-31 04:14:10|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|0
1730348060000|2024-10-31 04:14:20|||||||||1
1730348080000|2024-10-31 04:14:40|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|0
1730348090000|2024-10-31 04:14:50|43941.7|43921.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|0
1730348100000|2024-10-31 04:15:00|43933.9|43913.9|43945.6|43925.6|43945.6|43925.6|43933.9|43913.9|5
1730348110000|2024-10-31 04:15:10|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|0
1730348130000|2024-10-31 04:15:30|43948.1|43928.1|43947.4|43927.4|43948.1|43928.1|43947.4|43927.4|0
1730348180000|2024-10-31 04:16:20|43946.7|43926.7|43947.4|43927.4|43947.4|43927.4|43946.7|43926.7|0
1730348190000|2024-10-31 04:16:30|43948.1|43928.1|43953.1|43933.1|43953.1|43933.1|43948.1|43928.1|1
1730348200000|2024-10-31 04:16:40|43953.9|43933.9|43954.2|43934.2|43954.2|43934.2|43953.1|43933.1|13
1730348210000|2024-10-31 04:16:50|43952.4|43932.4|43951.7|43931.7|43953.1|43933.1|43951.7|43931.7|1
1730348230000|2024-10-31 04:17:10|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|0
1730348240000|2024-10-31 04:17:20|43948.5|43928.5|43945.2|43925.2|43948.5|43928.5|43945.2|43925.2|0
1730348270000|2024-10-31 04:17:50|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|1
1730348280000|2024-10-31 04:18:00|43941|43921|43941|43921|43941|43921|43941|43921|0
1730348290000|2024-10-31 04:18:10|43941.7|43921.7|43947.4|43927.4|43947.4|43927.4|43941.7|43921.7|2
1730348300000|2024-10-31 04:18:20|43949.9|43929.9|43946.7|43926.7|43949.9|43929.9|43946.7|43926.7|1
1730348310000|2024-10-31 04:18:30|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|0
1730348320000|2024-10-31 04:18:40|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|1
1730348340000|2024-10-31 04:19:00|43946|43926|43944.2|43924.2|43946|43926|43944.2|43924.2|1
1730348350000|2024-10-31 04:19:10|43944.9|43924.9|43949.2|43929.2|43949.2|43929.2|43944.9|43924.9|2
1730348370000|2024-10-31 04:19:30|||||||||15
1730348380000|2024-10-31 04:19:40|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|0
1730348390000|2024-10-31 04:19:50|43949.2|43929.2|43947.4|43927.4|43949.2|43929.2|43947.4|43927.4|0
1730348400000|2024-10-31 04:20:00|43949.9|43929.9|43949.9|43929.9|43951.7|43931.7|43949.9|43929.9|0
1730348410000|2024-10-31 04:20:10|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|6
1730348430000|2024-10-31 04:20:30|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|0
1730348450000|2024-10-31 04:20:50|||||||||1
1730348470000|2024-10-31 04:21:10|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|3
1730348490000|2024-10-31 04:21:30|43951.7|43931.7|43951.7|43931.7|43952.4|43932.4|43951.7|43931.7|2
1730348500000|2024-10-31 04:21:40|43951|43931|43951|43931|43951|43931|43951|43931|1
1730348510000|2024-10-31 04:21:50|43947.7|43927.7|43945.2|43925.2|43947.7|43927.7|43945.2|43925.2|4
1730348520000|2024-10-31 04:22:00|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|7
1730348530000|2024-10-31 04:22:10|43944.2|43924.2|43944.9|43924.9|43944.9|43924.9|43942.4|43922.4|1
1730348580000|2024-10-31 04:23:00|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|2
1730348620000|2024-10-31 04:23:40|||||||||1
1730348630000|2024-10-31 04:23:50|43944.9|43924.9|43944.2|43924.2|43944.9|43924.9|43942.4|43922.4|0
1730348640000|2024-10-31 04:24:00|43942.4|43922.4|43942.4|43922.4|43944.9|43924.9|43942.4|43922.4|0
1730348650000|2024-10-31 04:24:10|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|1
1730348660000|2024-10-31 04:24:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|0
1730348680000|2024-10-31 04:24:40|||||||||1
1730348690000|2024-10-31 04:24:50|43937.4|43917.4|43927.4|43907.4|43937.4|43917.4|43927.4|43907.4|2
1730348700000|2024-10-31 04:25:00|||||||||2
1730348730000|2024-10-31 04:25:30|43922.4|43902.4|43919.9|43899.9|43922.4|43902.4|43919.9|43899.9|1
1730348770000|2024-10-31 04:26:10|43919.2|43899.2|43914.9|43894.9|43919.2|43899.2|43914.9|43894.9|4
1730348780000|2024-10-31 04:26:20|43913.2|43893.2|43912.4|43892.4|43913.2|43893.2|43912.4|43892.4|1
1730348790000|2024-10-31 04:26:30|43910.7|43890.7|43909.9|43889.9|43912.4|43892.4|43909.9|43889.9|2
1730348800000|2024-10-31 04:26:40|||||||||7
1730348810000|2024-10-31 04:26:50|43912.4|43892.4|43909.9|43889.9|43912.4|43892.4|43909.9|43889.9|6
1730348820000|2024-10-31 04:27:00|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|6
1730348830000|2024-10-31 04:27:10|43907.5|43887.5|43902.5|43882.5|43907.5|43887.5|43902.5|43882.5|3
1730348840000|2024-10-31 04:27:20|43897.5|43877.5|43895.7|43875.7|43897.5|43877.5|43895|43875|6
1730348870000|2024-10-31 04:27:50|43894.2|43874.2|43894.2|43874.2|43895.7|43875.7|43894.2|43874.2|1
1730348890000|2024-10-31 04:28:10|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|1
1730348920000|2024-10-31 04:28:40|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|2
1730348940000|2024-10-31 04:29:00|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|1
1730348950000|2024-10-31 04:29:10|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|2
1730348960000|2024-10-31 04:29:20|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|0
1730348970000|2024-10-31 04:29:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|1
1730348980000|2024-10-31 04:29:40|43896|43876|43896.7|43876.7|43896.7|43876.7|43895|43875|0
1730349010000|2024-10-31 04:30:10|43897.5|43877.5|43901.7|43881.7|43901.7|43881.7|43897.5|43877.5|0
1730349020000|2024-10-31 04:30:20|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1730349040000|2024-10-31 04:30:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|2
1730349050000|2024-10-31 04:30:50|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1730349060000|2024-10-31 04:31:00|43913.5|43893.5|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|1
1730349070000|2024-10-31 04:31:10|43914.2|43894.2|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|0
1730349080000|2024-10-31 04:31:20|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|0
1730349090000|2024-10-31 04:31:30|43913.5|43893.5|43911.7|43891.7|43913.5|43893.5|43911.7|43891.7|1
1730349100000|2024-10-31 04:31:40|43914.2|43894.2|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|0
1730349110000|2024-10-31 04:31:50|43912.5|43892.5|43914.2|43894.2|43914.2|43894.2|43912.5|43892.5|0
1730349120000|2024-10-31 04:32:00|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|1
1730349130000|2024-10-31 04:32:10|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|1
1730349180000|2024-10-31 04:33:00|43911|43891|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|1
1730349190000|2024-10-31 04:33:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|1
1730349220000|2024-10-31 04:33:40|||||||||1
1730349230000|2024-10-31 04:33:50|43916.7|43896.7|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|4
1730349240000|2024-10-31 04:34:00|43920|43900|43924.2|43904.2|43924.2|43904.2|43920|43900|1
1730349260000|2024-10-31 04:34:20|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926|43906|0
1730349270000|2024-10-31 04:34:30|43926|43906|43924.2|43904.2|43926|43906|43924.2|43904.2|0
1730349280000|2024-10-31 04:34:40|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1730349300000|2024-10-31 04:35:00|43924.2|43904.2|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|0
1730349310000|2024-10-31 04:35:10|43924.2|43904.2|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|0
1730349320000|2024-10-31 04:35:20|43926.8|43906.8|43921|43901|43926.8|43906.8|43921|43901|4
1730349370000|2024-10-31 04:36:10|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|2
1730349380000|2024-10-31 04:36:20|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|4
1730349390000|2024-10-31 04:36:30|43923.5|43903.5|43921.8|43901.8|43923.5|43903.5|43919.3|43899.3|0
1730349410000|2024-10-31 04:36:50|43923.5|43903.5|43924.3|43904.3|43924.3|43904.3|43923.5|43903.5|1
1730349420000|2024-10-31 04:37:00|43923.5|43903.5|43921.8|43901.8|43923.5|43903.5|43921.8|43901.8|1
1730349430000|2024-10-31 04:37:10|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|1
1730349440000|2024-10-31 04:37:20|||||||||1
1730349460000|2024-10-31 04:37:40|43926.8|43906.8|43924.3|43904.3|43926.8|43906.8|43924.3|43904.3|2
1730349480000|2024-10-31 04:38:00|43926.8|43906.8|43924.3|43904.3|43926.8|43906.8|43924.3|43904.3|0
1730349490000|2024-10-31 04:38:10|43925|43905|43926.8|43906.8|43926.8|43906.8|43924.3|43904.3|0
1730349500000|2024-10-31 04:38:20|43924.3|43904.3|43924.3|43904.3|43926.8|43906.8|43924.3|43904.3|0
1730349520000|2024-10-31 04:38:40|||||||||1
1730349540000|2024-10-31 04:39:00|43926.8|43906.8|43924.3|43904.3|43926.8|43906.8|43924.3|43904.3|1
1730349550000|2024-10-31 04:39:10|43926.8|43906.8|43924.3|43904.3|43926.8|43906.8|43924.3|43904.3|0
1730349560000|2024-10-31 04:39:20|43925|43905|43926.8|43906.8|43926.8|43906.8|43925|43905|0
1730349570000|2024-10-31 04:39:30|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|0
1730349580000|2024-10-31 04:39:40|43928.2|43908.2|43927.5|43907.5|43928.2|43908.2|43927.5|43907.5|1
1730349590000|2024-10-31 04:39:50|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|43929.3|43909.3|0
1730349620000|2024-10-31 04:40:20|43931|43911|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|0
1730349630000|2024-10-31 04:40:30|43929.3|43909.3|43926.8|43906.8|43929.3|43909.3|43926.8|43906.8|4
1730349640000|2024-10-31 04:40:40|43924.3|43904.3|43921.8|43901.8|43924.3|43904.3|43921.8|43901.8|0
1730349650000|2024-10-31 04:40:50|43919.3|43899.3|43924.3|43904.3|43924.3|43904.3|43919.3|43899.3|0
1730349660000|2024-10-31 04:41:00|43923.5|43903.5|43921|43901|43923.5|43903.5|43921|43901|0
1730349670000|2024-10-31 04:41:10|43921.8|43901.8|43919.3|43899.3|43924.3|43904.3|43919.3|43899.3|4
1730349680000|2024-10-31 04:41:20|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|3
1730349690000|2024-10-31 04:41:30|43914.3|43894.3|43911.8|43891.8|43914.3|43894.3|43911.8|43891.8|8
1730349710000|2024-10-31 04:41:50|43912.5|43892.5|43909.3|43889.3|43912.5|43892.5|43909.3|43889.3|0
1730349720000|2024-10-31 04:42:00|43914.3|43894.3|43911|43891|43914.3|43894.3|43911|43891|4
1730349740000|2024-10-31 04:42:20|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|1
1730349750000|2024-10-31 04:42:30|43908.5|43888.5|43904.3|43884.3|43908.5|43888.5|43904.3|43884.3|1
1730349760000|2024-10-31 04:42:40|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|0
1730349780000|2024-10-31 04:43:00|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|1
1730349790000|2024-10-31 04:43:10|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|43901.8|43881.8|0
1730349800000|2024-10-31 04:43:20|43900|43880|43899.3|43879.3|43900|43880|43899.3|43879.3|1
1730349810000|2024-10-31 04:43:30|||||||||1
1730349820000|2024-10-31 04:43:40|43900|43880|43899.3|43879.3|43901.8|43881.8|43899.3|43879.3|6
1730349830000|2024-10-31 04:43:50|43896.8|43876.8|43899.3|43879.3|43899.3|43879.3|43896.8|43876.8|1
1730349840000|2024-10-31 04:44:00|43896.8|43876.8|43899.3|43879.3|43899.3|43879.3|43896.8|43876.8|1
1730349850000|2024-10-31 04:44:10|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|0
1730349860000|2024-10-31 04:44:20|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|2
1730349880000|2024-10-31 04:44:40|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|0
1730349890000|2024-10-31 04:44:50|43895|43875|43894.3|43874.3|43895|43875|43894.3|43874.3|0
1730349900000|2024-10-31 04:45:00|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|43891.8|43871.8|0
1730349940000|2024-10-31 04:45:40|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|43888.6|43868.6|3
1730349950000|2024-10-31 04:45:50|43886.8|43866.8|43873.6|43853.6|43886.8|43866.8|43873.6|43853.6|25
1730349960000|2024-10-31 04:46:00|43871.8|43851.8|43869.3|43849.3|43873.6|43853.6|43869.3|43849.3|1
1730349980000|2024-10-31 04:46:20|43871.1|43851.1|43869.3|43849.3|43871.8|43851.8|43869.3|43849.3|0
1730349990000|2024-10-31 04:46:30|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|1
1730350000000|2024-10-31 04:46:40|43869.3|43849.3|43867.5|43847.5|43869.3|43849.3|43867.5|43847.5|5
1730350010000|2024-10-31 04:46:50|43866.8|43846.8|43864.3|43844.3|43866.8|43846.8|43864.3|43844.3|4
1730350030000|2024-10-31 04:47:10|43861.8|43841.8|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|14
1730350040000|2024-10-31 04:47:20|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|1
1730350080000|2024-10-31 04:48:00|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|43854.3|43834.3|12
1730350090000|2024-10-31 04:48:10|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|2
1730350100000|2024-10-31 04:48:20|43853.6|43833.6|43854.3|43834.3|43854.3|43834.3|43851.8|43831.8|1
1730350110000|2024-10-31 04:48:30|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|6
1730350120000|2024-10-31 04:48:40|43851.1|43831.1|43849.3|43829.3|43851.1|43831.1|43849.3|43829.3|0
1730350140000|2024-10-31 04:49:00|43848.6|43828.6|43843.3|43823.3|43848.6|43828.6|43843.3|43823.3|30
1730350150000|2024-10-31 04:49:10|43841.5|43821.5|43831.1|43811.1|43841.5|43821.5|43831.1|43811.1|5
1730350190000|2024-10-31 04:49:50|43830.3|43810.3|43828.6|43808.6|43830.3|43810.3|43828.6|43808.6|8
1730350200000|2024-10-31 04:50:00|43826.1|43806.1|43826.8|43806.8|43826.8|43806.8|43823.6|43803.6|2
1730350210000|2024-10-31 04:50:10|43828.6|43808.6|43828.6|43808.6|43829.3|43809.3|43828.6|43808.6|8
1730350220000|2024-10-31 04:50:20|||||||||7
1730350230000|2024-10-31 04:50:30|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|3
1730350240000|2024-10-31 04:50:40|43828.6|43808.6|43829.3|43809.3|43829.3|43809.3|43828.6|43808.6|2
1730350250000|2024-10-31 04:50:50|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|0
1730350260000|2024-10-31 04:51:00|43829.3|43809.3|43826.1|43806.1|43831.1|43811.1|43826.1|43806.1|10
1730350270000|2024-10-31 04:51:10|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|6
1730350280000|2024-10-31 04:51:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43831.1|43811.1|11
1730350290000|2024-10-31 04:51:30|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|8
1730350320000|2024-10-31 04:52:00|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|2
1730350340000|2024-10-31 04:52:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1730350350000|2024-10-31 04:52:30|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|6
1730350360000|2024-10-31 04:52:40|||||||||2
1730350370000|2024-10-31 04:52:50|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|5
1730350380000|2024-10-31 04:53:00|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|4
1730350390000|2024-10-31 04:53:10|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|0
1730350400000|2024-10-31 04:53:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1730350420000|2024-10-31 04:53:40|43836.8|43816.8|43836.1|43816.1|43836.8|43816.8|43836.1|43816.1|7
1730350440000|2024-10-31 04:54:00|||||||||5
1730350450000|2024-10-31 04:54:10|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|2
1730350460000|2024-10-31 04:54:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|2
1730350470000|2024-10-31 04:54:30|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|2
1730350480000|2024-10-31 04:54:40|43838.6|43818.6|43841.1|43821.1|43841.1|43821.1|43838.6|43818.6|3
1730350490000|2024-10-31 04:54:50|43843.6|43823.6|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|1
1730350500000|2024-10-31 04:55:00|43843.6|43823.6|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|2
1730350510000|2024-10-31 04:55:10|43843.6|43823.6|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|3
1730350520000|2024-10-31 04:55:20|43836.1|43816.1|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|7
1730350540000|2024-10-31 04:55:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1730350560000|2024-10-31 04:56:00|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|5
1730350580000|2024-10-31 04:56:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|2
1730350590000|2024-10-31 04:56:30|43837.9|43817.9|43838.6|43818.6|43838.6|43818.6|43837.9|43817.9|6
1730350600000|2024-10-31 04:56:40|43839.3|43819.3|43841.1|43821.1|43841.1|43821.1|43839.3|43819.3|3
1730350620000|2024-10-31 04:57:00|||||||||1
1730350630000|2024-10-31 04:57:10|||||||||4
1730350640000|2024-10-31 04:57:20|43841.8|43821.8|43843.6|43823.6|43843.6|43823.6|43841.8|43821.8|4
1730350650000|2024-10-31 04:57:30|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|0
1730350680000|2024-10-31 04:58:00|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|0
1730350690000|2024-10-31 04:58:10|||||||||1
1730350700000|2024-10-31 04:58:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1730350710000|2024-10-31 04:58:30|43835.4|43815.4|43833.6|43813.6|43835.4|43815.4|43833.6|43813.6|4
1730350720000|2024-10-31 04:58:40|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1730350740000|2024-10-31 04:59:00|||||||||2
1730350790000|2024-10-31 04:59:50|||||||||2
1730350800000|2024-10-31 05:00:00|43825.4|43805.4|43831.1|43811.1|43832.9|43812.9|43811.1|43791.1|35
1730350820000|2024-10-31 05:00:20|43830.4|43810.4|43823.6|43803.6|43830.4|43810.4|43823.6|43803.6|1
1730350830000|2024-10-31 05:00:30|43821.1|43801.1|43816.1|43796.1|43821.1|43801.1|43815.4|43795.4|3
1730350840000|2024-10-31 05:00:40|43814.3|43794.3|43816.1|43796.1|43816.1|43796.1|43814.3|43794.3|0
1730350850000|2024-10-31 05:00:50|43816.8|43796.8|43813.6|43793.6|43818.6|43798.6|43813.6|43793.6|2
1730350860000|2024-10-31 05:01:00|43805.4|43785.4|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|6
1730350870000|2024-10-31 05:01:10|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|5
1730350880000|2024-10-31 05:01:20|43811.1|43791.1|43818.6|43798.6|43818.6|43798.6|43811.1|43791.1|3
1730350890000|2024-10-31 05:01:30|43821.1|43801.1|43823.6|43803.6|43826.1|43806.1|43821.1|43801.1|3
1730350900000|2024-10-31 05:01:40|43826.1|43806.1|43828.6|43808.6|43828.6|43808.6|43823.6|43803.6|14
1730350910000|2024-10-31 05:01:50|43830.1|43810.1|43836.1|43816.1|43836.1|43816.1|43830.1|43810.1|10
1730350920000|2024-10-31 05:02:00|43833.6|43813.6|43831.1|43811.1|43836.1|43816.1|43831.1|43811.1|4
1730350930000|2024-10-31 05:02:10|43833.6|43813.6|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|8
1730350940000|2024-10-31 05:02:20|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|2
1730350950000|2024-10-31 05:02:30|43836.1|43816.1|43836.8|43816.8|43836.8|43816.8|43834.3|43814.3|1
1730350960000|2024-10-31 05:02:40|43838.6|43818.6|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|1
1730350970000|2024-10-31 05:02:50|43835.4|43815.4|43833.6|43813.6|43835.4|43815.4|43833.6|43813.6|0
1730350980000|2024-10-31 05:03:00|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1730350990000|2024-10-31 05:03:10|43831.8|43811.8|43833.6|43813.6|43833.6|43813.6|43831.8|43811.8|1
1730351000000|2024-10-31 05:03:20|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|1
1730351020000|2024-10-31 05:03:40|43833.6|43813.6|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|0
1730351030000|2024-10-31 05:03:50|43838.6|43818.6|43839.3|43819.3|43839.3|43819.3|43838.6|43818.6|2
1730351040000|2024-10-31 05:04:00|43846.1|43826.1|43838.6|43818.6|43846.1|43826.1|43838.6|43818.6|4
1730351050000|2024-10-31 05:04:10|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|1
1730351060000|2024-10-31 05:04:20|43834.3|43814.3|43836.1|43816.1|43836.1|43816.1|43834.3|43814.3|0
1730351070000|2024-10-31 05:04:30|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|1
1730351090000|2024-10-31 05:04:50|43832.9|43812.9|43831.1|43811.1|43832.9|43812.9|43831.1|43811.1|2
1730351100000|2024-10-31 05:05:00|43829.4|43809.4|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1730351110000|2024-10-31 05:05:10|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|0
1730351120000|2024-10-31 05:05:20|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|0
1730351150000|2024-10-31 05:05:50|43825.4|43805.4|43823.6|43803.6|43825.4|43805.4|43823.6|43803.6|2
1730351160000|2024-10-31 05:06:00|43821.9|43801.9|43821.1|43801.1|43821.9|43801.9|43821.1|43801.1|1
1730351170000|2024-10-31 05:06:10|43816.9|43796.9|43821.1|43801.1|43821.1|43801.1|43816.9|43796.9|7
1730351180000|2024-10-31 05:06:20|43819.4|43799.4|43818.6|43798.6|43819.4|43799.4|43818.6|43798.6|0
1730351190000|2024-10-31 05:06:30|43817.9|43797.9|43827.2|43807.2|43827.9|43807.9|43817.9|43797.9|2
1730351200000|2024-10-31 05:06:40|43826.1|43806.1|43830.4|43810.4|43830.4|43810.4|43825.4|43805.4|0
1730351210000|2024-10-31 05:06:50|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|2
1730351220000|2024-10-31 05:07:00|43832.2|43812.2|43827.9|43807.9|43832.9|43812.9|43827.9|43807.9|0
1730351230000|2024-10-31 05:07:10|43827.2|43807.2|43821.1|43801.1|43827.2|43807.2|43821.1|43801.1|1
1730351240000|2024-10-31 05:07:20|43819.4|43799.4|43818.6|43798.6|43819.4|43799.4|43818.6|43798.6|1
1730351250000|2024-10-31 05:07:30|43816.1|43796.1|43815.4|43795.4|43816.1|43796.1|43813.6|43793.6|3
1730351260000|2024-10-31 05:07:40|43813.6|43793.6|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|1
1730351270000|2024-10-31 05:07:50|43816.1|43796.1|43811.1|43791.1|43816.1|43796.1|43811.1|43791.1|6
1730351280000|2024-10-31 05:08:00|43809.4|43789.4|43800.4|43780.4|43809.4|43789.4|43796.9|43776.9|6
1730351290000|2024-10-31 05:08:10|43798.6|43778.6|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|3
1730351300000|2024-10-31 05:08:20|43801.9|43781.9|43806.1|43786.1|43806.1|43786.1|43801.9|43781.9|6
1730351310000|2024-10-31 05:08:30|43805.4|43785.4|43810.4|43790.4|43810.4|43790.4|43805.4|43785.4|4
1730351320000|2024-10-31 05:08:40|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|0
1730351330000|2024-10-31 05:08:50|43812.2|43792.2|43811.1|43791.1|43812.9|43792.9|43810.4|43790.4|1
1730351340000|2024-10-31 05:09:00|43814.4|43794.4|43821.1|43801.1|43821.1|43801.1|43814.4|43794.4|2
1730351350000|2024-10-31 05:09:10|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|1
1730351370000|2024-10-31 05:09:30|43826.1|43806.1|43823.6|43803.6|43826.1|43806.1|43823.6|43803.6|0
1730351380000|2024-10-31 05:09:40|43822.9|43802.9|43826.1|43806.1|43826.1|43806.1|43822.9|43802.9|12
1730351390000|2024-10-31 05:09:50|43823.6|43803.6|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|1
1730351400000|2024-10-31 05:10:00|43819.7|43799.7|43806.1|43786.1|43821.1|43801.1|43803.6|43783.6|10
1730351410000|2024-10-31 05:10:10|43805.4|43785.4|43804.4|43784.4|43805.4|43785.4|43803.6|43783.6|0
1730351420000|2024-10-31 05:10:20|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43801.1|43781.1|4
1730351430000|2024-10-31 05:10:30|43806.9|43786.9|43808.6|43788.6|43808.6|43788.6|43806.1|43786.1|1
1730351440000|2024-10-31 05:10:40|43806.1|43786.1|43803.6|43783.6|43807.9|43787.9|43803.6|43783.6|1
1730351450000|2024-10-31 05:10:50|43801.1|43781.1|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|1
1730351460000|2024-10-31 05:11:00|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|0
1730351470000|2024-10-31 05:11:10|43799.7|43779.7|43797.9|43777.9|43800.4|43780.4|43795.4|43775.4|20
1730351480000|2024-10-31 05:11:20|43800.4|43780.4|43797.2|43777.2|43800.4|43780.4|43797.2|43777.2|1
1730351490000|2024-10-31 05:11:30|43797.9|43777.9|43797.2|43777.2|43799.7|43779.7|43797.2|43777.2|1
1730351500000|2024-10-31 05:11:40|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|1
1730351510000|2024-10-31 05:11:50|43799.7|43779.7|43801.5|43781.5|43802.2|43782.2|43799.7|43779.7|3
1730351520000|2024-10-31 05:12:00|43799.7|43779.7|43799|43779|43799.7|43779.7|43797.2|43777.2|1
1730351530000|2024-10-31 05:12:10|43797.2|43777.2|43799.7|43779.7|43802.2|43782.2|43797.2|43777.2|3
1730351540000|2024-10-31 05:12:20|43802.2|43782.2|43799.7|43779.7|43802.2|43782.2|43799.7|43779.7|0
1730351550000|2024-10-31 05:12:30|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43799.7|43779.7|1
1730351560000|2024-10-31 05:12:40|43800.4|43780.4|43801.5|43781.5|43801.5|43781.5|43797.2|43777.2|2
1730351570000|2024-10-31 05:12:50|43800.4|43780.4|43799.7|43779.7|43802.2|43782.2|43799.7|43779.7|1
1730351580000|2024-10-31 05:13:00|43806.9|43786.9|43801.2|43781.2|43810.4|43790.4|43801.2|43781.2|3
1730351590000|2024-10-31 05:13:10|43800.4|43780.4|43801.2|43781.2|43801.2|43781.2|43798.7|43778.7|2
1730351600000|2024-10-31 05:13:20|43801.9|43781.9|43801.2|43781.2|43803.7|43783.7|43801.2|43781.2|0
1730351610000|2024-10-31 05:13:30|43801.9|43781.9|43798.7|43778.7|43801.9|43781.9|43798.7|43778.7|1
1730351630000|2024-10-31 05:13:50|||||||||1
1730351640000|2024-10-31 05:14:00|43796.2|43776.2|43791.2|43771.2|43796.2|43776.2|43791.2|43771.2|4
1730351650000|2024-10-31 05:14:10|43788.7|43768.7|43784.4|43764.4|43796.2|43776.2|43781.9|43761.9|10
1730351660000|2024-10-31 05:14:20|43781.2|43761.2|43783.7|43763.7|43783.7|43763.7|43781.2|43761.2|10
1730351670000|2024-10-31 05:14:30|||||||||6
1730351680000|2024-10-31 05:14:40|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|3
1730351690000|2024-10-31 05:14:50|43787.9|43767.9|43791.2|43771.2|43791.2|43771.2|43786.2|43766.2|4
1730351700000|2024-10-31 05:15:00|43788.7|43768.7|43786.2|43766.2|43788.7|43768.7|43786.2|43766.2|1
1730351710000|2024-10-31 05:15:10|43788.7|43768.7|43787.9|43767.9|43788.7|43768.7|43787.9|43767.9|0
1730351720000|2024-10-31 05:15:20|43787.2|43767.2|43787.9|43767.9|43788.7|43768.7|43787.2|43767.2|1
1730351730000|2024-10-31 05:15:30|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43784.7|43764.7|1
1730351740000|2024-10-31 05:15:40|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43787.9|43767.9|1
1730351750000|2024-10-31 05:15:50|43787.9|43767.9|43787.9|43767.9|43788.7|43768.7|43787.9|43767.9|1
1730351760000|2024-10-31 05:16:00|43785.4|43765.4|43785.4|43765.4|43787.9|43767.9|43785.4|43765.4|1
1730351770000|2024-10-31 05:16:10|43788.7|43768.7|43790.4|43770.4|43791.2|43771.2|43788.7|43768.7|2
1730351780000|2024-10-31 05:16:20|43791.2|43771.2|43790.4|43770.4|43791.2|43771.2|43790.4|43770.4|0
1730351790000|2024-10-31 05:16:30|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|8
1730351810000|2024-10-31 05:16:50|43786.2|43766.2|43783.7|43763.7|43786.2|43766.2|43783.7|43763.7|1
1730351820000|2024-10-31 05:17:00|43782.9|43762.9|43776.2|43756.2|43782.9|43762.9|43776.2|43756.2|6
1730351830000|2024-10-31 05:17:10|43777.9|43757.9|43780.4|43760.4|43780.4|43760.4|43776.2|43756.2|10
1730351840000|2024-10-31 05:17:20|43781.2|43761.2|43783.7|43763.7|43786.2|43766.2|43781.2|43761.2|2
1730351860000|2024-10-31 05:17:40|43781.2|43761.2|43783.7|43763.7|43783.7|43763.7|43781.2|43761.2|1
1730351870000|2024-10-31 05:17:50|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|0
1730351880000|2024-10-31 05:18:00|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43778.7|43758.7|0
1730351900000|2024-10-31 05:18:20|43781.9|43761.9|43781.2|43761.2|43784.4|43764.4|43778.7|43758.7|5
1730351910000|2024-10-31 05:18:30|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|0
1730351920000|2024-10-31 05:18:40|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|10
1730351930000|2024-10-31 05:18:50|43785.9|43765.9|43788.7|43768.7|43791.2|43771.2|43785.9|43765.9|2
1730351940000|2024-10-31 05:19:00|43791.2|43771.2|43787.9|43767.9|43791.2|43771.2|43787.9|43767.9|2
1730351950000|2024-10-31 05:19:10|43787.2|43767.2|43786.2|43766.2|43787.9|43767.9|43786.2|43766.2|1
1730351960000|2024-10-31 05:19:20|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|2
1730351970000|2024-10-31 05:19:30|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|3
1730351980000|2024-10-31 05:19:40|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|2
1730351990000|2024-10-31 05:19:50|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|43778.7|43758.7|8
1730352000000|2024-10-31 05:20:00|43779.4|43759.4|43783.7|43763.7|43783.7|43763.7|43779.4|43759.4|0
1730352010000|2024-10-31 05:20:10|43784.4|43764.4|43791.2|43771.2|43791.2|43771.2|43784.4|43764.4|0
1730352020000|2024-10-31 05:20:20|43788.7|43768.7|43788.7|43768.7|43793.7|43773.7|43788.7|43768.7|20
1730352030000|2024-10-31 05:20:30|43786.2|43766.2|43783.7|43763.7|43786.2|43766.2|43781.2|43761.2|2
1730352040000|2024-10-31 05:20:40|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|0
1730352050000|2024-10-31 05:20:50|43781.9|43761.9|43781.2|43761.2|43783.7|43763.7|43781.2|43761.2|10
1730352060000|2024-10-31 05:21:00|||||||||1
1730352070000|2024-10-31 05:21:10|43781.9|43761.9|43783.7|43763.7|43783.7|43763.7|43781.9|43761.9|0
1730352080000|2024-10-31 05:21:20|||||||||2
1730352090000|2024-10-31 05:21:30|||||||||1
1730352100000|2024-10-31 05:21:40|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|3
1730352110000|2024-10-31 05:21:50|43786.9|43766.9|43788.7|43768.7|43788.7|43768.7|43786.9|43766.9|0
1730352120000|2024-10-31 05:22:00|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|43789.4|43769.4|2
1730352130000|2024-10-31 05:22:10|43790.1|43770.1|43789.4|43769.4|43790.1|43770.1|43789.4|43769.4|3
1730352140000|2024-10-31 05:22:20|43790.1|43770.1|43792.6|43772.6|43795.1|43775.1|43790.1|43770.1|3
1730352150000|2024-10-31 05:22:30|43795.1|43775.1|43795.1|43775.1|43797.6|43777.6|43792.6|43772.6|5
1730352160000|2024-10-31 05:22:40|43796.9|43776.9|43794.4|43774.4|43796.9|43776.9|43791.9|43771.9|2
1730352170000|2024-10-31 05:22:50|43791.9|43771.9|43796.9|43776.9|43796.9|43776.9|43791.9|43771.9|1
1730352180000|2024-10-31 05:23:00|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|0
1730352190000|2024-10-31 05:23:10|43798.7|43778.7|43799.4|43779.4|43799.4|43779.4|43796.9|43776.9|1
1730352200000|2024-10-31 05:23:20|43800.1|43780.1|43804.4|43784.4|43804.4|43784.4|43800.1|43780.1|1
1730352210000|2024-10-31 05:23:30|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43803.7|43783.7|4
1730352220000|2024-10-31 05:23:40|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|9
1730352230000|2024-10-31 05:23:50|43810.1|43790.1|43813.7|43793.7|43813.7|43793.7|43810.1|43790.1|5
1730352250000|2024-10-31 05:24:10|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|2
1730352260000|2024-10-31 05:24:20|43815.1|43795.1|43816.9|43796.9|43816.9|43796.9|43814.4|43794.4|1
1730352270000|2024-10-31 05:24:30|43814.4|43794.4|43813.7|43793.7|43816.9|43796.9|43813.7|43793.7|3
1730352280000|2024-10-31 05:24:40|43816.2|43796.2|43814.4|43794.4|43816.2|43796.2|43813.7|43793.7|0
1730352290000|2024-10-31 05:24:50|43815.5|43795.5|43816.2|43796.2|43816.2|43796.2|43813.7|43793.7|2
1730352300000|2024-10-31 05:25:00|43813.7|43793.7|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|0
1730352310000|2024-10-31 05:25:10|43814.4|43794.4|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|2
1730352320000|2024-10-31 05:25:20|43814.4|43794.4|43813.7|43793.7|43816.2|43796.2|43813.7|43793.7|1
1730352330000|2024-10-31 05:25:30|43814.4|43794.4|43816.2|43796.2|43818.7|43798.7|43814.4|43794.4|2
1730352340000|2024-10-31 05:25:40|43813.7|43793.7|43821.2|43801.2|43821.2|43801.2|43813.7|43793.7|2
1730352350000|2024-10-31 05:25:50|43820.5|43800.5|43821.2|43801.2|43821.2|43801.2|43820.5|43800.5|0
1730352370000|2024-10-31 05:26:10|43821.9|43801.9|43823|43803|43823.7|43803.7|43821.2|43801.2|0
1730352380000|2024-10-31 05:26:20|43821.2|43801.2|43823.7|43803.7|43823.7|43803.7|43818.7|43798.7|9
1730352390000|2024-10-31 05:26:30|||||||||1
1730352400000|2024-10-31 05:26:40|43821.2|43801.2|43823.7|43803.7|43823.7|43803.7|43821.2|43801.2|2
1730352410000|2024-10-31 05:26:50|43818.7|43798.7|43818.7|43798.7|43821.2|43801.2|43818.7|43798.7|3
1730352420000|2024-10-31 05:27:00|43818|43798|43818.7|43798.7|43818.7|43798.7|43816.9|43796.9|2
1730352430000|2024-10-31 05:27:10|43821.2|43801.2|43818.7|43798.7|43821.2|43801.2|43818.7|43798.7|3
1730352440000|2024-10-31 05:27:20|43819.4|43799.4|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|4
1730352450000|2024-10-31 05:27:30|43818.7|43798.7|43821.2|43801.2|43821.2|43801.2|43818.7|43798.7|3
1730352460000|2024-10-31 05:27:40|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|1
1730352470000|2024-10-31 05:27:50|43819.4|43799.4|43823.7|43803.7|43823.7|43803.7|43819.4|43799.4|6
1730352480000|2024-10-31 05:28:00|43826.2|43806.2|43823.7|43803.7|43826.2|43806.2|43823.7|43803.7|0
1730352500000|2024-10-31 05:28:20|43826.2|43806.2|43823.7|43803.7|43826.2|43806.2|43823.7|43803.7|3
1730352540000|2024-10-31 05:29:00|||||||||2
1730352550000|2024-10-31 05:29:10|43821.9|43801.9|43823.7|43803.7|43823.7|43803.7|43821.2|43801.2|3
1730352580000|2024-10-31 05:29:40|43821.2|43801.2|43818|43798|43821.2|43801.2|43818|43798|4
1730352590000|2024-10-31 05:29:50|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|5
1730352600000|2024-10-31 05:30:00|43811.2|43791.2|43841.2|43821.2|43846.2|43826.2|43810.2|43790.2|74
1730352610000|2024-10-31 05:30:10|43840.5|43820.5|43841.9|43821.9|43843|43823|43836.2|43816.2|14
1730352620000|2024-10-31 05:30:20|43841.2|43821.2|43833.7|43813.7|43841.2|43821.2|43828.7|43808.7|15
1730352630000|2024-10-31 05:30:30|43833|43813|43829.4|43809.4|43833.7|43813.7|43826.9|43806.9|13
1730352640000|2024-10-31 05:30:40|43831.2|43811.2|43831.2|43811.2|43833.7|43813.7|43826.2|43806.2|0
1730352650000|2024-10-31 05:30:50|43830.5|43810.5|43828.7|43808.7|43833.7|43813.7|43828.7|43808.7|8
1730352660000|2024-10-31 05:31:00|43826.2|43806.2|43823|43803|43828.7|43808.7|43818|43798|9
1730352670000|2024-10-31 05:31:10|43823.7|43803.7|43833.7|43813.7|43833.7|43813.7|43821.2|43801.2|7
1730352680000|2024-10-31 05:31:20|43836.2|43816.2|43836.2|43816.2|43838.7|43818.7|43836.2|43816.2|6
1730352690000|2024-10-31 05:31:30|43835.5|43815.5|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|0
1730352700000|2024-10-31 05:31:40|43831.2|43811.2|43828|43808|43831.2|43811.2|43826.2|43806.2|2
1730352710000|2024-10-31 05:31:50|43828.7|43808.7|43834.8|43814.8|43835.5|43815.5|43828.7|43808.7|3
1730352720000|2024-10-31 05:32:00|43833|43813|43836.2|43816.2|43838|43818|43833|43813|6
1730352730000|2024-10-31 05:32:10|43836.9|43816.9|43841.2|43821.2|43841.2|43821.2|43836.9|43816.9|0
1730352740000|2024-10-31 05:32:20|43840.5|43820.5|43843.7|43823.7|43846.2|43826.2|43840.5|43820.5|2
1730352750000|2024-10-31 05:32:30|43846.2|43826.2|43843.7|43823.7|43846.9|43826.9|43843.7|43823.7|3
1730352760000|2024-10-31 05:32:40|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|8
1730352770000|2024-10-31 05:32:50|43851.2|43831.2|43851.2|43831.2|43853.7|43833.7|43851.2|43831.2|8
1730352780000|2024-10-31 05:33:00|43853.7|43833.7|43858.7|43838.7|43860.5|43840.5|43851.9|43831.9|10
1730352790000|2024-10-31 05:33:10|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43852.7|43832.7|5
1730352800000|2024-10-31 05:33:20|43855.5|43835.5|43856.2|43836.2|43858|43838|43853.7|43833.7|4
1730352810000|2024-10-31 05:33:30|43857|43837|43861.2|43841.2|43866.2|43846.2|43857|43837|10
1730352820000|2024-10-31 05:33:40|43858.7|43838.7|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|0
1730352830000|2024-10-31 05:33:50|43863.7|43843.7|43866.2|43846.2|43866.2|43846.2|43863.7|43843.7|5
1730352840000|2024-10-31 05:34:00|43867|43847|43868.7|43848.7|43868.7|43848.7|43866.2|43846.2|4
1730352850000|2024-10-31 05:34:10|43868|43848|43871.2|43851.2|43871.2|43851.2|43866.2|43846.2|7
1730352860000|2024-10-31 05:34:20|43869.5|43849.5|43871.2|43851.2|43871.2|43851.2|43868.7|43848.7|1
1730352870000|2024-10-31 05:34:30|43868.7|43848.7|43866.2|43846.2|43868.7|43848.7|43863.7|43843.7|1
1730352880000|2024-10-31 05:34:40|43865.5|43845.5|43866.2|43846.2|43866.2|43846.2|43861.2|43841.2|0
1730352890000|2024-10-31 05:34:50|43864.5|43844.5|43858.7|43838.7|43868.7|43848.7|43858.7|43838.7|4
1730352900000|2024-10-31 05:35:00|43856.2|43836.2|43859.5|43839.5|43861.2|43841.2|43856.2|43836.2|1
1730352910000|2024-10-31 05:35:10|43861.2|43841.2|43861.2|43841.2|43866.2|43846.2|43858.7|43838.7|8
1730352920000|2024-10-31 05:35:20|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|5
1730352930000|2024-10-31 05:35:30|43867|43847|43868.7|43848.7|43871.2|43851.2|43867|43847|1
1730352940000|2024-10-31 05:35:40|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43871.2|43851.2|0
1730352950000|2024-10-31 05:35:50|43875.5|43855.5|43873.7|43853.7|43875.5|43855.5|43873.7|43853.7|3
1730352960000|2024-10-31 05:36:00|43873|43853|43873.7|43853.7|43873.7|43853.7|43871.2|43851.2|2
1730352970000|2024-10-31 05:36:10|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43873.7|43853.7|1
1730352980000|2024-10-31 05:36:20|43878.7|43858.7|43881.2|43861.2|43881.2|43861.2|43876.2|43856.2|8
1730352990000|2024-10-31 05:36:30|43880.5|43860.5|43876.2|43856.2|43880.5|43860.5|43876.2|43856.2|3
1730353000000|2024-10-31 05:36:40|43880.5|43860.5|43873.7|43853.7|43880.5|43860.5|43873.7|43853.7|1
1730353010000|2024-10-31 05:36:50|43874.5|43854.5|43871.2|43851.2|43876.2|43856.2|43871.2|43851.2|0
1730353020000|2024-10-31 05:37:00|43872|43852|43871.2|43851.2|43873.7|43853.7|43871.2|43851.2|2
1730353030000|2024-10-31 05:37:10|43870.5|43850.5|43866.2|43846.2|43870.5|43850.5|43866.2|43846.2|0
1730353040000|2024-10-31 05:37:20|43867|43847|43868.7|43848.7|43871.2|43851.2|43867|43847|4
1730353050000|2024-10-31 05:37:30|43873.7|43853.7|43876.2|43856.2|43877|43857|43873.7|43853.7|14
1730353060000|2024-10-31 05:37:40|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|1
1730353070000|2024-10-31 05:37:50|43874.5|43854.5|43876.2|43856.2|43878.7|43858.7|43874.5|43854.5|2
1730353080000|2024-10-31 05:38:00|43873.7|43853.7|43863|43843|43873.7|43853.7|43860.5|43840.5|2
1730353090000|2024-10-31 05:38:10|43863.7|43843.7|43861.2|43841.2|43863.7|43843.7|43861.2|43841.2|1
1730353100000|2024-10-31 05:38:20|43862|43842|43866.2|43846.2|43866.2|43846.2|43862|43842|0
1730353110000|2024-10-31 05:38:30|43865.5|43845.5|43861.2|43841.2|43865.5|43845.5|43858.7|43838.7|1
1730353120000|2024-10-31 05:38:40|43860.5|43840.5|43856.2|43836.2|43860.5|43840.5|43856.2|43836.2|0
1730353130000|2024-10-31 05:38:50|43851.2|43831.2|43856.2|43836.2|43856.2|43836.2|43851.2|43831.2|6
1730353140000|2024-10-31 05:39:00|43857.7|43837.7|43858|43838|43861.2|43841.2|43856.2|43836.2|5
1730353150000|2024-10-31 05:39:10|43856.2|43836.2|43866.2|43846.2|43867|43847|43856.2|43836.2|5
1730353160000|2024-10-31 05:39:20|43863.7|43843.7|43864.5|43844.5|43866.2|43846.2|43861.2|43841.2|0
1730353170000|2024-10-31 05:39:30|43866.2|43846.2|43866.2|43846.2|43866.2|43846.2|43861.2|43841.2|1
1730353180000|2024-10-31 05:39:40|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1730353190000|2024-10-31 05:39:50|43862|43842|43866.2|43846.2|43866.2|43846.2|43861.2|43841.2|1
1730353200000|2024-10-31 05:40:00|43861.2|43841.2|43856.2|43836.2|43863.7|43843.7|43853.7|43833.7|3
1730353210000|2024-10-31 05:40:10|43853.7|43833.7|43858.7|43838.7|43858.7|43838.7|43851.2|43831.2|2
1730353220000|2024-10-31 05:40:20|43857|43837|43856.2|43836.2|43857|43837|43853|43833|2
1730353230000|2024-10-31 05:40:30|43858.7|43838.7|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|3
1730353240000|2024-10-31 05:40:40|43860.5|43840.5|43863.7|43843.7|43865.5|43845.5|43860.5|43840.5|5
1730353250000|2024-10-31 05:40:50|43864.5|43844.5|43863.7|43843.7|43866.2|43846.2|43863.7|43843.7|1
1730353260000|2024-10-31 05:41:00|43864.5|43844.5|43868.8|43848.8|43873|43853|43864.5|43844.5|6
1730353270000|2024-10-31 05:41:10|43868|43848|43869.8|43849.8|43870.5|43850.5|43868|43848|3
1730353280000|2024-10-31 05:41:20|43868|43848|43873|43853|43873|43853|43868|43848|4
1730353290000|2024-10-31 05:41:30|||||||||1
1730353300000|2024-10-31 05:41:40|43873.8|43853.8|43873|43853|43873.8|43853.8|43868.8|43848.8|7
1730353310000|2024-10-31 05:41:50|43873.8|43853.8|43878|43858|43878.8|43858.8|43873.8|43853.8|4
1730353320000|2024-10-31 05:42:00|43878.8|43858.8|43879.5|43859.5|43879.5|43859.5|43878|43858|1
1730353330000|2024-10-31 05:42:10|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43878.8|43858.8|8
1730353340000|2024-10-31 05:42:20|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43881.3|43861.3|1
1730353350000|2024-10-31 05:42:30|43883|43863|43878.8|43858.8|43883.8|43863.8|43878.8|43858.8|0
1730353360000|2024-10-31 05:42:40|43878|43858|43878|43858|43878.8|43858.8|43876.3|43856.3|1
1730353370000|2024-10-31 05:42:50|43878.8|43858.8|43878.8|43858.8|43880.5|43860.5|43878|43858|5
1730353380000|2024-10-31 05:43:00|43879.5|43859.5|43878.8|43858.8|43879.5|43859.5|43878.8|43858.8|3
1730353390000|2024-10-31 05:43:10|43878|43858|43878|43858|43878|43858|43878|43858|4
1730353400000|2024-10-31 05:43:20|43879.8|43859.8|43878|43858|43880.5|43860.5|43878|43858|3
1730353410000|2024-10-31 05:43:30|43880.5|43860.5|43880.5|43860.5|43883|43863|43880.5|43860.5|0
1730353420000|2024-10-31 05:43:40|43883|43863|43885.5|43865.5|43885.5|43865.5|43883|43863|0
1730353430000|2024-10-31 05:43:50|43883|43863|43883|43863|43885.5|43865.5|43883|43863|1
1730353440000|2024-10-31 05:44:00|43885.5|43865.5|43890.5|43870.5|43890.5|43870.5|43883|43863|5
1730353450000|2024-10-31 05:44:10|43892.3|43872.3|43890.5|43870.5|43893|43873|43889.8|43869.8|4
1730353460000|2024-10-31 05:44:20|43888|43868|43883|43863|43888|43868|43883|43863|2
1730353470000|2024-10-31 05:44:30|43884.8|43864.8|43884.8|43864.8|43885.5|43865.5|43883|43863|0
1730353480000|2024-10-31 05:44:40|43883|43863|43885.5|43865.5|43885.5|43865.5|43883|43863|0
1730353490000|2024-10-31 05:44:50|43884.8|43864.8|43883|43863|43884.8|43864.8|43880.5|43860.5|0
1730353500000|2024-10-31 05:45:00|43882.3|43862.3|43880.5|43860.5|43882.3|43862.3|43875.5|43855.5|5
1730353510000|2024-10-31 05:45:10|43881.3|43861.3|43875.5|43855.5|43883|43863|43875.5|43855.5|0
1730353520000|2024-10-31 05:45:20|43878|43858|43878|43858|43878.8|43858.8|43878|43858|4
1730353530000|2024-10-31 05:45:30|43880.5|43860.5|43878|43858|43880.5|43860.5|43878|43858|0
1730353540000|2024-10-31 05:45:40|43880.5|43860.5|43878|43858|43880.5|43860.5|43878|43858|0
1730353550000|2024-10-31 05:45:50|43875.5|43855.5|43878|43858|43878|43858|43875.5|43855.5|2
1730353560000|2024-10-31 05:46:00|43877.3|43857.3|43881.3|43861.3|43881.3|43861.3|43875.5|43855.5|4
1730353570000|2024-10-31 05:46:10|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|4
1730353580000|2024-10-31 05:46:20|43880.5|43860.5|43883|43863|43883|43863|43878|43858|5
1730353590000|2024-10-31 05:46:30|43883.8|43863.8|43884.8|43864.8|43888|43868|43883.8|43863.8|1
1730353600000|2024-10-31 05:46:40|43887.3|43867.3|43897.3|43877.3|43897.3|43877.3|43884.8|43864.8|4
1730353610000|2024-10-31 05:46:50|43898|43878|43902.3|43882.3|43902.3|43882.3|43898|43878|2
1730353620000|2024-10-31 05:47:00|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|1
1730353630000|2024-10-31 05:47:10|43894.8|43874.8|43886.6|43866.6|43894.8|43874.8|43886.6|43866.6|1
1730353640000|2024-10-31 05:47:20|43884.1|43864.1|43879.8|43859.8|43884.8|43864.8|43879.8|43859.8|2
1730353650000|2024-10-31 05:47:30|43880.5|43860.5|43884.8|43864.8|43887.3|43867.3|43879.8|43859.8|1
1730353660000|2024-10-31 05:47:40|43886.6|43866.6|43889.8|43869.8|43889.8|43869.8|43886.6|43866.6|0
1730353670000|2024-10-31 05:47:50|43884.8|43864.8|43884.8|43864.8|43885.5|43865.5|43884.8|43864.8|1
1730353680000|2024-10-31 05:48:00|43885.5|43865.5|43882.3|43862.3|43889.1|43869.1|43882.3|43862.3|2
1730353690000|2024-10-31 05:48:10|43881.6|43861.6|43877.3|43857.3|43881.6|43861.6|43877.3|43857.3|5
1730353700000|2024-10-31 05:48:20|43876.6|43856.6|43874.8|43854.8|43876.6|43856.6|43874.8|43854.8|1
1730353710000|2024-10-31 05:48:30|||||||||2
1730353720000|2024-10-31 05:48:40|43872.3|43852.3|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|2
1730353730000|2024-10-31 05:48:50|43874.8|43854.8|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|2
1730353740000|2024-10-31 05:49:00|43869.8|43849.8|43862.3|43842.3|43869.8|43849.8|43862.3|43842.3|3
1730353760000|2024-10-31 05:49:20|43867.3|43847.3|43864.8|43844.8|43867.3|43847.3|43862.3|43842.3|11
1730353770000|2024-10-31 05:49:30|43866.6|43846.6|43864.8|43844.8|43867.3|43847.3|43864.8|43844.8|2
1730353780000|2024-10-31 05:49:40|43865.6|43845.6|43864.8|43844.8|43867.3|43847.3|43864.8|43844.8|0
1730353790000|2024-10-31 05:49:50|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|2
1730353800000|2024-10-31 05:50:00|43866.6|43846.6|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|3
1730353810000|2024-10-31 05:50:10|43869.1|43849.1|43869.8|43849.8|43875.6|43855.6|43869.1|43849.1|3
1730353820000|2024-10-31 05:50:20|43870.6|43850.6|43874.8|43854.8|43874.8|43854.8|43870.6|43850.6|0
1730353830000|2024-10-31 05:50:30|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|2
1730353840000|2024-10-31 05:50:40|43879.8|43859.8|43876.6|43856.6|43879.8|43859.8|43874.8|43854.8|0
1730353850000|2024-10-31 05:50:50|43878.4|43858.4|43882.3|43862.3|43882.3|43862.3|43874.8|43854.8|1
1730353860000|2024-10-31 05:51:00|43881.6|43861.6|43887.3|43867.3|43887.3|43867.3|43880.6|43860.6|0
1730353870000|2024-10-31 05:51:10|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43884.1|43864.1|0
1730353880000|2024-10-31 05:51:20|43885.6|43865.6|43887.3|43867.3|43887.3|43867.3|43885.6|43865.6|1
1730353890000|2024-10-31 05:51:30|43888.1|43868.1|43894.8|43874.8|43894.8|43874.8|43888.1|43868.1|0
1730353900000|2024-10-31 05:51:40|43897.3|43877.3|43907.3|43887.3|43907.3|43887.3|43897.3|43877.3|1
1730353910000|2024-10-31 05:51:50|43909.8|43889.8|43923.1|43903.1|43923.1|43903.1|43908.1|43888.1|5
1730353920000|2024-10-31 05:52:00|43920.6|43900.6|43927.3|43907.3|43929.8|43909.8|43920.6|43900.6|1
1730353930000|2024-10-31 05:52:10|43924.8|43904.8|43916.6|43896.6|43924.8|43904.8|43916.6|43896.6|5
1730353940000|2024-10-31 05:52:20|43914.1|43894.1|43914.8|43894.8|43914.8|43894.8|43911.6|43891.6|2
1730353950000|2024-10-31 05:52:30|43913.1|43893.1|43914.8|43894.8|43914.8|43894.8|43912.3|43892.3|1
1730353960000|2024-10-31 05:52:40|43915.6|43895.6|43919.8|43899.8|43919.8|43899.8|43914.8|43894.8|0
1730353970000|2024-10-31 05:52:50|43917.3|43897.3|43919.8|43899.8|43919.8|43899.8|43914.8|43894.8|1
1730353980000|2024-10-31 05:53:00|43917.3|43897.3|43912.3|43892.3|43917.3|43897.3|43912.3|43892.3|2
1730353990000|2024-10-31 05:53:10|43910.6|43890.6|43915.6|43895.6|43915.6|43895.6|43909.8|43889.8|1
1730354000000|2024-10-31 05:53:20|43917.3|43897.3|43914.8|43894.8|43917.3|43897.3|43914.8|43894.8|0
1730354010000|2024-10-31 05:53:30|43915.6|43895.6|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|0
1730354020000|2024-10-31 05:53:40|43916.6|43896.6|43919.8|43899.8|43919.8|43899.8|43914.8|43894.8|1
1730354030000|2024-10-31 05:53:50|43919.1|43899.1|43921.6|43901.6|43922.3|43902.3|43917.3|43897.3|1
1730354040000|2024-10-31 05:54:00|43919.8|43899.8|43924.1|43904.1|43924.1|43904.1|43919.8|43899.8|1
1730354050000|2024-10-31 05:54:10|43922.3|43902.3|43921.6|43901.6|43924.8|43904.8|43921.6|43901.6|0
1730354060000|2024-10-31 05:54:20|43922.3|43902.3|43924.8|43904.8|43927.3|43907.3|43922.3|43902.3|1
1730354070000|2024-10-31 05:54:30|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|0
1730354080000|2024-10-31 05:54:40|43921.6|43901.6|43919.8|43899.8|43921.6|43901.6|43919.8|43899.8|2
1730354090000|2024-10-31 05:54:50|43917.3|43897.3|43915.6|43895.6|43919.8|43899.8|43914.8|43894.8|1
1730354100000|2024-10-31 05:55:00|43917.3|43897.3|43922.3|43902.3|43923.1|43903.1|43914.8|43894.8|4
1730354110000|2024-10-31 05:55:10|43924.8|43904.8|43926.6|43906.6|43929.8|43909.8|43924.8|43904.8|3
1730354120000|2024-10-31 05:55:20|43928.4|43908.4|43921.6|43901.6|43928.4|43908.4|43921.6|43901.6|1
1730354140000|2024-10-31 05:55:40|43920.9|43900.9|43914.1|43894.1|43920.9|43900.9|43914.1|43894.1|5
1730354160000|2024-10-31 05:56:00|43912.3|43892.3|43906.6|43886.6|43912.3|43892.3|43906.6|43886.6|13
1730354170000|2024-10-31 05:56:10|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43903.4|43883.4|1
1730354180000|2024-10-31 05:56:20|43904.1|43884.1|43904.1|43884.1|43904.8|43884.8|43901.6|43881.6|0
1730354190000|2024-10-31 05:56:30|43905.9|43885.9|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|0
1730354200000|2024-10-31 05:56:40|43907.4|43887.4|43911.6|43891.6|43912.4|43892.4|43907.4|43887.4|1
1730354210000|2024-10-31 05:56:50|43913.4|43893.4|43916.6|43896.6|43916.6|43896.6|43913.4|43893.4|0
1730354220000|2024-10-31 05:57:00|43917.4|43897.4|43921.6|43901.6|43924.9|43904.9|43917.4|43897.4|2
1730354230000|2024-10-31 05:57:10|43920.2|43900.2|43916.6|43896.6|43920.2|43900.2|43914.1|43894.1|1
1730354240000|2024-10-31 05:57:20|43917.4|43897.4|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|1
1730354250000|2024-10-31 05:57:30|43918.4|43898.4|43921.6|43901.6|43921.6|43901.6|43916.6|43896.6|0
1730354260000|2024-10-31 05:57:40|43920.9|43900.9|43916.6|43896.6|43920.9|43900.9|43914.1|43894.1|0
1730354280000|2024-10-31 05:58:00|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|43919.9|43899.9|1
1730354290000|2024-10-31 05:58:10|43921.6|43901.6|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|0
1730354300000|2024-10-31 05:58:20|43919.1|43899.1|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|0
1730354310000|2024-10-31 05:58:30|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|2
1730354320000|2024-10-31 05:58:40|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|0
1730354330000|2024-10-31 05:58:50|43922.4|43902.4|43929.1|43909.1|43929.1|43909.1|43922.4|43902.4|2
1730354340000|2024-10-31 05:59:00|43929.9|43909.9|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|1
1730354350000|2024-10-31 05:59:10|43932.4|43912.4|43931.6|43911.6|43932.4|43912.4|43931.6|43911.6|2
1730354360000|2024-10-31 05:59:20|43932.4|43912.4|43931.6|43911.6|43934.9|43914.9|43931.6|43911.6|0
1730354370000|2024-10-31 05:59:30|43930.9|43910.9|43924.1|43904.1|43930.9|43910.9|43924.1|43904.1|0
1730354380000|2024-10-31 05:59:40|43924.9|43904.9|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|2
1730354390000|2024-10-31 05:59:50|43924.9|43904.9|43921.6|43901.6|43926.6|43906.6|43921.6|43901.6|0
1730354400000|2024-10-31 06:00:00|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43920.9|43900.9|1
1730354410000|2024-10-31 06:00:10|43927.4|43907.4|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|3
1730354420000|2024-10-31 06:00:20|43927.4|43907.4|43931.6|43911.6|43934.1|43914.1|43927.4|43907.4|0
1730354430000|2024-10-31 06:00:30|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1730354440000|2024-10-31 06:00:40|43934.1|43914.1|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|1
1730354450000|2024-10-31 06:00:50|43934.9|43914.9|43936.6|43916.6|43936.6|43916.6|43934.9|43914.9|1
1730354460000|2024-10-31 06:01:00|43941.6|43921.6|43944.1|43924.1|43949.1|43929.1|43941.6|43921.6|6
1730354470000|2024-10-31 06:01:10|43943.4|43923.4|43936.6|43916.6|43943.4|43923.4|43933.4|43913.4|4
1730354480000|2024-10-31 06:01:20|43934.9|43914.9|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|0
1730354490000|2024-10-31 06:01:30|||||||||1
1730354500000|2024-10-31 06:01:40|43935.9|43915.9|43939.1|43919.1|43941.6|43921.6|43935.9|43915.9|2
1730354510000|2024-10-31 06:01:50|43941.6|43921.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|2
1730354520000|2024-10-31 06:02:00|43944.1|43924.1|43951.6|43931.6|43951.6|43931.6|43944.1|43924.1|11
1730354530000|2024-10-31 06:02:10|43952.4|43932.4|43954.1|43934.1|43954.1|43934.1|43952.4|43932.4|1
1730354550000|2024-10-31 06:02:30|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|10
1730354560000|2024-10-31 06:02:40|43952.7|43932.7|43953.4|43933.4|43953.4|43933.4|43950.9|43930.9|1
1730354570000|2024-10-31 06:02:50|43955.2|43935.2|43954.1|43934.1|43955.9|43935.9|43953.4|43933.4|0
1730354580000|2024-10-31 06:03:00|43955.9|43935.9|43951.6|43931.6|43956.6|43936.6|43951.6|43931.6|1
1730354590000|2024-10-31 06:03:10|43950.9|43930.9|43949.1|43929.1|43950.9|43930.9|43947.4|43927.4|0
1730354600000|2024-10-31 06:03:20|43951.6|43931.6|43951.6|43931.6|43954.1|43934.1|43949.1|43929.1|2
1730354610000|2024-10-31 06:03:30|43954.1|43934.1|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|0
1730354620000|2024-10-31 06:03:40|43949.9|43929.9|43953.4|43933.4|43956.6|43936.6|43949.9|43929.9|3
1730354630000|2024-10-31 06:03:50|43951.6|43931.6|43956.6|43936.6|43959.1|43939.1|43951.6|43931.6|0
1730354640000|2024-10-31 06:04:00|43959.2|43939.2|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|8
1730354650000|2024-10-31 06:04:10|43963.4|43943.4|43956.7|43936.7|43963.4|43943.4|43956.7|43936.7|0
1730354660000|2024-10-31 06:04:20|43955.9|43935.9|43951.7|43931.7|43955.9|43935.9|43949.2|43929.2|4
1730354670000|2024-10-31 06:04:30|43950.9|43930.9|43951.7|43931.7|43951.7|43931.7|43949.9|43929.9|0
1730354680000|2024-10-31 06:04:40|43950.9|43930.9|43949.2|43929.2|43950.9|43930.9|43946.7|43926.7|0
1730354690000|2024-10-31 06:04:50|43949.9|43929.9|43951.7|43931.7|43954.2|43934.2|43949.9|43929.9|0
1730354700000|2024-10-31 06:05:00|43949.2|43929.2|43946.7|43926.7|43956.7|43936.7|43946.7|43926.7|3
1730354710000|2024-10-31 06:05:10|43945.9|43925.9|43949.2|43929.2|43949.2|43929.2|43944.2|43924.2|1
1730354720000|2024-10-31 06:05:20|43946.7|43926.7|43945.9|43925.9|43951.7|43931.7|43945.9|43925.9|1
1730354730000|2024-10-31 06:05:30|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|4
1730354740000|2024-10-31 06:05:40|43944.9|43924.9|43945.2|43925.2|43946.7|43926.7|43941.7|43921.7|1
1730354750000|2024-10-31 06:05:50|43941.7|43921.7|43948.1|43928.1|43949.9|43929.9|43940.9|43920.9|1
1730354760000|2024-10-31 06:06:00|43949.9|43929.9|43955.9|43935.9|43959.2|43939.2|43949.9|43929.9|1
1730354770000|2024-10-31 06:06:10|43954.2|43934.2|43956.7|43936.7|43958.4|43938.4|43951.7|43931.7|2
1730354780000|2024-10-31 06:06:20|43961.7|43941.7|43960.9|43940.9|43961.7|43941.7|43960.9|43940.9|1
1730354790000|2024-10-31 06:06:30|43959.2|43939.2|43956.7|43936.7|43961.7|43941.7|43956.7|43936.7|0
1730354800000|2024-10-31 06:06:40|43959.2|43939.2|43960.9|43940.9|43961.7|43941.7|43954.9|43934.9|6
1730354810000|2024-10-31 06:06:50|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|1
1730354820000|2024-10-31 06:07:00|43961.7|43941.7|43966.7|43946.7|43966.7|43946.7|43961.7|43941.7|2
1730354830000|2024-10-31 06:07:10|43964.2|43944.2|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|3
1730354840000|2024-10-31 06:07:20|43965.9|43945.9|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|3
1730354850000|2024-10-31 06:07:30|43962.4|43942.4|43959.2|43939.2|43966.7|43946.7|43958.4|43938.4|5
1730354860000|2024-10-31 06:07:40|43959.9|43939.9|43964.9|43944.9|43964.9|43944.9|43959.2|43939.2|0
1730354870000|2024-10-31 06:07:50|43964.2|43944.2|43964.9|43944.9|43964.9|43944.9|43964.2|43944.2|1
1730354880000|2024-10-31 06:08:00|43964.2|43944.2|43964.9|43944.9|43967.4|43947.4|43964.2|43944.2|0
1730354890000|2024-10-31 06:08:10|43967.4|43947.4|43969.2|43949.2|43971.7|43951.7|43967.4|43947.4|1
1730354900000|2024-10-31 06:08:20|43971.7|43951.7|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|1
1730354910000|2024-10-31 06:08:30|43968.4|43948.4|43971.7|43951.7|43971.7|43951.7|43968.4|43948.4|5
1730354920000|2024-10-31 06:08:40|43969.9|43949.9|43971.7|43951.7|43971.7|43951.7|43966.7|43946.7|0
1730354940000|2024-10-31 06:09:00|43974.2|43954.2|43979.2|43959.2|43980.2|43960.2|43974.2|43954.2|2
1730354950000|2024-10-31 06:09:10|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|0
1730354960000|2024-10-31 06:09:20|43976.7|43956.7|43976.7|43956.7|43981.7|43961.7|43976.7|43956.7|1
1730354970000|2024-10-31 06:09:30|43978.4|43958.4|43973.4|43953.4|43979.2|43959.2|43973.4|43953.4|0
1730354980000|2024-10-31 06:09:40|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|0
1730354990000|2024-10-31 06:09:50|43977.4|43957.4|43976.7|43956.7|43977.4|43957.4|43976.7|43956.7|0
1730355000000|2024-10-31 06:10:00|43981.7|43961.7|43976.7|43956.7|43981.7|43961.7|43976.7|43956.7|2
1730355010000|2024-10-31 06:10:10|43980.2|43960.2|43979.2|43959.2|43981.7|43961.7|43976.7|43956.7|1
1730355020000|2024-10-31 06:10:20|43979.9|43959.9|43981.7|43961.7|43982.4|43962.4|43979.2|43959.2|1
1730355030000|2024-10-31 06:10:30|43980.9|43960.9|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|1
1730355040000|2024-10-31 06:10:40|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|27
1730355050000|2024-10-31 06:10:50|43975.9|43955.9|43966.7|43946.7|43975.9|43955.9|43961.7|43941.7|6
1730355060000|2024-10-31 06:11:00|43964.9|43944.9|43971.7|43951.7|43974.2|43954.2|43964.9|43944.9|5
1730355070000|2024-10-31 06:11:10|43969.9|43949.9|43964.2|43944.2|43969.9|43949.9|43964.2|43944.2|8
1730355080000|2024-10-31 06:11:20|43966.7|43946.7|43966.7|43946.7|43969.2|43949.2|43966.7|43946.7|2
1730355090000|2024-10-31 06:11:30|43967.4|43947.4|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|0
1730355100000|2024-10-31 06:11:40|43969.9|43949.9|43974.2|43954.2|43974.2|43954.2|43969.2|43949.2|8
1730355110000|2024-10-31 06:11:50|43974.9|43954.9|43971|43951|43976.7|43956.7|43971|43951|5
1730355120000|2024-10-31 06:12:00|43971.7|43951.7|43969.2|43949.2|43976|43956|43969.2|43949.2|5
1730355130000|2024-10-31 06:12:10|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|3
1730355140000|2024-10-31 06:12:20|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|0
1730355150000|2024-10-31 06:12:30|43976.7|43956.7|43979.2|43959.2|43981.7|43961.7|43976.7|43956.7|0
1730355160000|2024-10-31 06:12:40|43978.5|43958.5|43976.7|43956.7|43978.5|43958.5|43976.7|43956.7|1
1730355180000|2024-10-31 06:13:00|43974.2|43954.2|43986.7|43966.7|43986.7|43966.7|43974.2|43954.2|7
1730355190000|2024-10-31 06:13:10|43989.2|43969.2|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|4
1730355200000|2024-10-31 06:13:20|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1730355210000|2024-10-31 06:13:30|43991|43971|43989.2|43969.2|43991.7|43971.7|43986.7|43966.7|0
1730355220000|2024-10-31 06:13:40|43991.7|43971.7|43981.7|43961.7|43991.7|43971.7|43978.5|43958.5|3
1730355230000|2024-10-31 06:13:50|43981|43961|43979.2|43959.2|43981|43961|43979.2|43959.2|0
1730355240000|2024-10-31 06:14:00|43981|43961|43986.7|43966.7|43986.7|43966.7|43981|43961|0
1730355250000|2024-10-31 06:14:10|43986|43966|43984.2|43964.2|43986.7|43966.7|43984.2|43964.2|0
1730355260000|2024-10-31 06:14:20|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|0
1730355270000|2024-10-31 06:14:30|43984.2|43964.2|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|0
1730355280000|2024-10-31 06:14:40|43984.2|43964.2|43984.2|43964.2|43986.7|43966.7|43981.7|43961.7|0
1730355290000|2024-10-31 06:14:50|43983.5|43963.5|43981.7|43961.7|43983.5|43963.5|43981|43961|0
1730355300000|2024-10-31 06:15:00|43982.4|43962.4|43984.2|43964.2|43984.2|43964.2|43979.2|43959.2|1
1730355310000|2024-10-31 06:15:10|43981.7|43961.7|43976.7|43956.7|43981.7|43961.7|43974.2|43954.2|2
1730355320000|2024-10-31 06:15:20|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43969.2|43949.2|0
1730355330000|2024-10-31 06:15:30|43969.2|43949.2|43974.2|43954.2|43974.2|43954.2|43966.7|43946.7|5
1730355340000|2024-10-31 06:15:40|43973.5|43953.5|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|2
1730355350000|2024-10-31 06:15:50|43977.4|43957.4|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|0
1730355360000|2024-10-31 06:16:00|43976.7|43956.7|43973.5|43953.5|43976.7|43956.7|43973.5|43953.5|2
1730355370000|2024-10-31 06:16:10|43972.4|43952.4|43974.2|43954.2|43976.7|43956.7|43971.7|43951.7|0
1730355380000|2024-10-31 06:16:20|||||||||1
1730355390000|2024-10-31 06:16:30|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|2
1730355400000|2024-10-31 06:16:40|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|0
1730355410000|2024-10-31 06:16:50|43979.9|43959.9|43979.9|43959.9|43979.9|43959.9|43979.2|43959.2|1
1730355420000|2024-10-31 06:17:00|43977.4|43957.4|43974.2|43954.2|43977.4|43957.4|43974.2|43954.2|0
1730355430000|2024-10-31 06:17:10|43973.5|43953.5|43976.7|43956.7|43976.7|43956.7|43972.4|43952.4|0
1730355440000|2024-10-31 06:17:20|43974.9|43954.9|43974.2|43954.2|43974.9|43954.9|43974.2|43954.2|0
1730355450000|2024-10-31 06:17:30|43976|43956|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|0
1730355460000|2024-10-31 06:17:40|43976|43956|43974.2|43954.2|43976.7|43956.7|43974.2|43954.2|1
1730355470000|2024-10-31 06:17:50|43973.5|43953.5|43976.7|43956.7|43976.7|43956.7|43973.5|43953.5|0
1730355480000|2024-10-31 06:18:00|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|0
1730355490000|2024-10-31 06:18:10|43974.2|43954.2|43971.7|43951.7|43976.7|43956.7|43971.7|43951.7|3
1730355500000|2024-10-31 06:18:20|43969.9|43949.9|43969.2|43949.2|43969.9|43949.9|43969.2|43949.2|1
1730355510000|2024-10-31 06:18:30|43965.7|43945.7|43959.9|43939.9|43967.4|43947.4|43959.9|43939.9|4
1730355520000|2024-10-31 06:18:40|43959.2|43939.2|43954.9|43934.9|43959.2|43939.2|43954.9|43934.9|4
1730355530000|2024-10-31 06:18:50|43955.7|43935.7|43956.7|43936.7|43959.9|43939.9|43955.7|43935.7|0
1730355540000|2024-10-31 06:19:00|43954.9|43934.9|43952.4|43932.4|43954.9|43934.9|43952.4|43932.4|2
1730355550000|2024-10-31 06:19:10|43949.9|43929.9|43945.7|43925.7|43949.9|43929.9|43945.7|43925.7|4
1730355560000|2024-10-31 06:19:20|43947.4|43927.4|43948.2|43928.2|43949.9|43929.9|43944.9|43924.9|0
1730355570000|2024-10-31 06:19:30|43949.9|43929.9|43956.4|43936.4|43956.4|43936.4|43947.4|43927.4|2
1730355580000|2024-10-31 06:19:40|43958.2|43938.2|43962.4|43942.4|43964.9|43944.9|43958.2|43938.2|0
1730355590000|2024-10-31 06:19:50|43964.9|43944.9|43963.2|43943.2|43964.9|43944.9|43962.4|43942.4|1
1730355600000|2024-10-31 06:20:00|43964.9|43944.9|43967.4|43947.4|43969.9|43949.9|43964.9|43944.9|2
1730355610000|2024-10-31 06:20:10|43964.9|43944.9|43967.4|43947.4|43967.4|43947.4|43964.9|43944.9|0
1730355620000|2024-10-31 06:20:20|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|0
1730355630000|2024-10-31 06:20:30|43964.2|43944.2|43967.4|43947.4|43967.4|43947.4|43959.9|43939.9|0
1730355640000|2024-10-31 06:20:40|43965.7|43945.7|43964.9|43944.9|43965.7|43945.7|43964.9|43944.9|1
1730355650000|2024-10-31 06:20:50|43953.9|43933.9|43954.9|43934.9|43954.9|43934.9|43952.4|43932.4|42
1730355660000|2024-10-31 06:21:00|43954.2|43934.2|43952.4|43932.4|43954.2|43934.2|43952.4|43932.4|3
1730355670000|2024-10-31 06:21:10|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|43952.4|43932.4|0
1730355680000|2024-10-31 06:21:20|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|1
1730355690000|2024-10-31 06:21:30|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43947.4|43927.4|0
1730355700000|2024-10-31 06:21:40|43950.7|43930.7|43949.9|43929.9|43952.4|43932.4|43949.9|43929.9|0
1730355710000|2024-10-31 06:21:50|43950.7|43930.7|43949.9|43929.9|43952.4|43932.4|43946.7|43926.7|1
1730355720000|2024-10-31 06:22:00|||||||||1
1730355730000|2024-10-31 06:22:10|43954.9|43934.9|43959.9|43939.9|43959.9|43939.9|43954.9|43934.9|0
1730355740000|2024-10-31 06:22:20|43958.2|43938.2|43959.9|43939.9|43959.9|43939.9|43957.4|43937.4|1
1730355750000|2024-10-31 06:22:30|43957.4|43937.4|43959.9|43939.9|43959.9|43939.9|43957.4|43937.4|2
1730355760000|2024-10-31 06:22:40|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|1
1730355770000|2024-10-31 06:22:50|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|0
1730355780000|2024-10-31 06:23:00|43961.7|43941.7|43957.4|43937.4|43964.9|43944.9|43957.4|43937.4|1
1730355790000|2024-10-31 06:23:10|43956.7|43936.7|43954.9|43934.9|43956.7|43936.7|43954.9|43934.9|0
1730355800000|2024-10-31 06:23:20|43956.4|43936.4|43959.9|43939.9|43959.9|43939.9|43956.4|43936.4|7
1730355810000|2024-10-31 06:23:30|43959.2|43939.2|43954.9|43934.9|43959.2|43939.2|43954.9|43934.9|1
1730355830000|2024-10-31 06:23:50|43953.2|43933.2|43954.9|43934.9|43954.9|43934.9|43952.4|43932.4|0
1730355840000|2024-10-31 06:24:00|43952.4|43932.4|43954.9|43934.9|43954.9|43934.9|43952.4|43932.4|2
1730355850000|2024-10-31 06:24:10|43957.4|43937.4|43954.2|43934.2|43957.4|43937.4|43952.4|43932.4|1
1730355860000|2024-10-31 06:24:20|43952.4|43932.4|43944.9|43924.9|43952.4|43932.4|43944.9|43924.9|6
1730355870000|2024-10-31 06:24:30|43943.2|43923.2|43944.9|43924.9|43944.9|43924.9|43939.9|43919.9|1
1730355880000|2024-10-31 06:24:40|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|0
1730355890000|2024-10-31 06:24:50|43944.9|43924.9|43939.9|43919.9|43944.9|43924.9|43939.9|43919.9|1
1730355900000|2024-10-31 06:25:00|43940|43920|43940|43920|43945|43925|43940|43920|0
1730355910000|2024-10-31 06:25:10|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|0
1730355920000|2024-10-31 06:25:20|43937.5|43917.5|43935|43915|43937.5|43917.5|43930|43910|0
1730355930000|2024-10-31 06:25:30|43937.5|43917.5|43932.5|43912.5|43937.5|43917.5|43932.5|43912.5|0
1730355940000|2024-10-31 06:25:40|43935|43915|43935|43915|43935|43915|43935|43915|1
1730355950000|2024-10-31 06:25:50|43935.7|43915.7|43940|43920|43940|43920|43935|43915|0
1730355960000|2024-10-31 06:26:00|43939.2|43919.2|43935|43915|43939.2|43919.2|43935|43915|1
1730355970000|2024-10-31 06:26:10|43932.5|43912.5|43934.2|43914.2|43935|43915|43932.5|43912.5|0
1730355980000|2024-10-31 06:26:20|43932.5|43912.5|43932.5|43912.5|43935|43915|43932.5|43912.5|0
1730355990000|2024-10-31 06:26:30|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|43935|43915|3
1730356000000|2024-10-31 06:26:40|43935|43915|43935|43915|43935|43915|43935|43915|0
1730356010000|2024-10-31 06:26:50|43933.2|43913.2|43932.5|43912.5|43933.2|43913.2|43932.5|43912.5|0
1730356020000|2024-10-31 06:27:00|43931.7|43911.7|43932.5|43912.5|43932.5|43912.5|43931.7|43911.7|3
1730356030000|2024-10-31 06:27:10|43935|43915|43937.5|43917.5|43937.5|43917.5|43935|43915|0
1730356040000|2024-10-31 06:27:20|43940|43920|43940|43920|43940|43920|43940|43920|1
1730356060000|2024-10-31 06:27:40|43940.7|43920.7|43941.7|43921.7|43942.5|43922.5|43940.7|43920.7|0
1730356070000|2024-10-31 06:27:50|43940|43920|43940.7|43920.7|43940.7|43920.7|43940|43920|2
1730356080000|2024-10-31 06:28:00|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|0
1730356090000|2024-10-31 06:28:10|43945|43925|43947.5|43927.5|43947.5|43927.5|43945|43925|2
1730356110000|2024-10-31 06:28:30|43948.2|43928.2|43950|43930|43950|43930|43948.2|43928.2|3
1730356120000|2024-10-31 06:28:40|43947.5|43927.5|43950|43930|43950|43930|43947.5|43927.5|0
1730356130000|2024-10-31 06:28:50|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43950|43930|0
1730356140000|2024-10-31 06:29:00|43953.2|43933.2|43952.5|43932.5|43955|43935|43952.5|43932.5|4
1730356150000|2024-10-31 06:29:10|43950|43930|43945|43925|43950|43930|43945|43925|4
1730356160000|2024-10-31 06:29:20|43945.7|43925.7|43945|43925|43948.2|43928.2|43945|43925|2
1730356170000|2024-10-31 06:29:30|43945.7|43925.7|43945|43925|43950|43930|43945|43925|4
1730356180000|2024-10-31 06:29:40|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|4
1730356190000|2024-10-31 06:29:50|43945|43925|43944.2|43924.2|43945|43925|43942.5|43922.5|0
1730356200000|2024-10-31 06:30:00|43942.5|43922.5|43935|43915|43945|43925|43935|43915|1
1730356210000|2024-10-31 06:30:10|43934.2|43914.2|43927.5|43907.5|43934.2|43914.2|43927.5|43907.5|2
1730356220000|2024-10-31 06:30:20|43926.7|43906.7|43922.5|43902.5|43926.7|43906.7|43922.5|43902.5|0
1730356230000|2024-10-31 06:30:30|43920|43900|43910|43890|43920|43900|43910|43890|10
1730356240000|2024-10-31 06:30:40|43907.5|43887.5|43902.5|43882.5|43907.5|43887.5|43902.5|43882.5|14
1730356250000|2024-10-31 06:30:50|43905|43885|43905|43885|43905|43885|43903.2|43883.2|2
1730356260000|2024-10-31 06:31:00|43905.7|43885.7|43901.7|43881.7|43907.5|43887.5|43901.7|43881.7|7
1730356270000|2024-10-31 06:31:10|43902.5|43882.5|43905|43885|43905|43885|43902.5|43882.5|0
1730356280000|2024-10-31 06:31:20|43904.2|43884.2|43905|43885|43905|43885|43902.5|43882.5|3
1730356290000|2024-10-31 06:31:30|43904.2|43884.2|43902.5|43882.5|43905|43885|43900|43880|2
1730356300000|2024-10-31 06:31:40|43903.2|43883.2|43900|43880|43905|43885|43900|43880|2
1730356310000|2024-10-31 06:31:50|43900.7|43880.7|43905|43885|43905|43885|43900.7|43880.7|1
1730356320000|2024-10-31 06:32:00|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|43902.5|43882.5|5
1730356330000|2024-10-31 06:32:10|43897.5|43877.5|43895|43875|43897.5|43877.5|43895|43875|2
1730356340000|2024-10-31 06:32:20|43894.2|43874.2|43895|43875|43897.5|43877.5|43892.5|43872.5|1
1730356350000|2024-10-31 06:32:30|43895.7|43875.7|43897.5|43877.5|43897.5|43877.5|43895|43875|3
1730356360000|2024-10-31 06:32:40|43898.2|43878.2|43900|43880|43900|43880|43897.5|43877.5|0
1730356370000|2024-10-31 06:32:50|43902.5|43882.5|43900|43880|43902.5|43882.5|43900|43880|6
1730356380000|2024-10-31 06:33:00|43900.7|43880.7|43902.5|43882.5|43902.5|43882.5|43900.7|43880.7|1
1730356390000|2024-10-31 06:33:10|43904.3|43884.3|43902.5|43882.5|43905|43885|43902.5|43882.5|1
1730356400000|2024-10-31 06:33:20|43905|43885|43907.5|43887.5|43907.5|43887.5|43905|43885|2
1730356410000|2024-10-31 06:33:30|43910|43890|43906.8|43886.8|43910|43890|43905|43885|3
1730356420000|2024-10-31 06:33:40|43907.5|43887.5|43905|43885|43907.5|43887.5|43905|43885|1
1730356430000|2024-10-31 06:33:50|43907.5|43887.5|43910|43890|43910|43890|43905|43885|2
1730356440000|2024-10-31 06:34:00|43905|43885|43905.7|43885.7|43910|43890|43905|43885|0
1730356450000|2024-10-31 06:34:10|43907.5|43887.5|43905|43885|43907.5|43887.5|43905|43885|2
1730356460000|2024-10-31 06:34:20|43905.7|43885.7|43910|43890|43910|43890|43905|43885|2
1730356470000|2024-10-31 06:34:30|43911.8|43891.8|43915|43895|43915|43895|43910|43890|0
1730356480000|2024-10-31 06:34:40|43912.5|43892.5|43913.2|43893.2|43915|43895|43910|43890|0
1730356490000|2024-10-31 06:34:50|43912.5|43892.5|43915|43895|43915|43895|43910|43890|1
1730356500000|2024-10-31 06:35:00|43914.3|43894.3|43910|43890|43914.3|43894.3|43910|43890|0
1730356510000|2024-10-31 06:35:10|43910.7|43890.7|43915|43895|43915|43895|43910|43890|0
1730356530000|2024-10-31 06:35:30|43916.4|43896.4|43920|43900|43920|43900|43916.4|43896.4|0
1730356540000|2024-10-31 06:35:40|43921.4|43901.4|43925|43905|43925|43905|43921.4|43901.4|1
1730356550000|2024-10-31 06:35:50|43925.7|43905.7|43929.3|43909.3|43929.3|43909.3|43925.7|43905.7|0
1730356560000|2024-10-31 06:36:00|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|2
1730356570000|2024-10-31 06:36:10|43930|43910|43935|43915|43935|43915|43930|43910|1
1730356580000|2024-10-31 06:36:20|43938.2|43918.2|43952.5|43932.5|43952.5|43932.5|43938.2|43918.2|6
1730356590000|2024-10-31 06:36:30|43950.7|43930.7|43955|43935|43955|43935|43950|43930|7
1730356600000|2024-10-31 06:36:40|43954.3|43934.3|43948.2|43928.2|43957.5|43937.5|43948.2|43928.2|9
1730356610000|2024-10-31 06:36:50|43947.5|43927.5|43950.7|43930.7|43950.7|43930.7|43947.5|43927.5|0
1730356620000|2024-10-31 06:37:00|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|1
1730356630000|2024-10-31 06:37:10|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|2
1730356640000|2024-10-31 06:37:20|43945|43925|43945|43925|43947.5|43927.5|43945|43925|0
1730356650000|2024-10-31 06:37:30|43947.5|43927.5|43945|43925|43947.5|43927.5|43945|43925|1
1730356660000|2024-10-31 06:37:40|43945.7|43925.7|43947.5|43927.5|43950|43930|43945.7|43925.7|0
1730356670000|2024-10-31 06:37:50|43949.3|43929.3|43950|43930|43950|43930|43948.2|43928.2|0
1730356680000|2024-10-31 06:38:00|43947.5|43927.5|43935|43915|43947.5|43927.5|43931.8|43911.8|6
1730356690000|2024-10-31 06:38:10|43937.5|43917.5|43935|43915|43937.5|43917.5|43932.5|43912.5|0
1730356710000|2024-10-31 06:38:30|43934.3|43914.3|43925.7|43905.7|43935|43915|43925|43905|0
1730356720000|2024-10-31 06:38:40|43926.8|43906.8|43925|43905|43927.5|43907.5|43925|43905|1
1730356730000|2024-10-31 06:38:50|43926.8|43906.8|43929.3|43909.3|43929.3|43909.3|43926.8|43906.8|1
1730356740000|2024-10-31 06:39:00|43925|43905|43930|43910|43930|43910|43925|43905|0
1730356750000|2024-10-31 06:39:10|43930.7|43910.7|43930|43910|43930.7|43910.7|43930|43910|0
1730356760000|2024-10-31 06:39:20|43932.5|43912.5|43930|43910|43932.5|43912.5|43928.2|43908.2|1
1730356770000|2024-10-31 06:39:30|43930.7|43910.7|43935|43915|43935|43915|43930|43910|0
1730356780000|2024-10-31 06:39:40|43932.5|43912.5|43927.5|43907.5|43932.5|43912.5|43927.5|43907.5|0
1730356790000|2024-10-31 06:39:50|43926.8|43906.8|43925|43905|43930|43910|43925|43905|0
1730356800000|2024-10-31 06:40:00|43922.5|43902.5|43915|43895|43922.5|43902.5|43915|43895|8
1730356810000|2024-10-31 06:40:10|43917.5|43897.5|43918.2|43898.2|43921.5|43901.5|43915|43895|12
1730356820000|2024-10-31 06:40:20|43915|43895|43921.5|43901.5|43921.5|43901.5|43915|43895|12
1730356830000|2024-10-31 06:40:30|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|2
1730356840000|2024-10-31 06:40:40|43918.2|43898.2|43935|43915|43935|43915|43918.2|43898.2|1
1730356850000|2024-10-31 06:40:50|43934.3|43914.3|43926.8|43906.8|43934.3|43914.3|43926.8|43906.8|0
1730356860000|2024-10-31 06:41:00|43927.5|43907.5|43919.3|43899.3|43927.5|43907.5|43919.3|43899.3|2
1730356870000|2024-10-31 06:41:10|43918.6|43898.6|43919.3|43899.3|43919.3|43899.3|43918.6|43898.6|0
1730356880000|2024-10-31 06:41:20|43917.5|43897.5|43916.8|43896.8|43917.5|43897.5|43916.8|43896.8|1
1730356890000|2024-10-31 06:41:30|43914.3|43894.3|43905|43885|43914.3|43894.3|43905|43885|3
1730356900000|2024-10-31 06:41:40|43902.5|43882.5|43900|43880|43902.5|43882.5|43900|43880|1
1730356910000|2024-10-31 06:41:50|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|43897.5|43877.5|1
1730356920000|2024-10-31 06:42:00|43892.5|43872.5|43890|43870|43892.5|43872.5|43890|43870|9
1730356930000|2024-10-31 06:42:10|43895|43875|43895|43875|43895|43875|43895|43875|3
1730356940000|2024-10-31 06:42:20|43896.8|43876.8|43900.7|43880.7|43900.7|43880.7|43896.8|43876.8|1
1730356950000|2024-10-31 06:42:30|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|1
1730356960000|2024-10-31 06:42:40|43905|43885|43905|43885|43905|43885|43905|43885|2
1730356970000|2024-10-31 06:42:50|43905.7|43885.7|43919|43899|43919|43899|43905.7|43885.7|45
1730356980000|2024-10-31 06:43:00|43921.5|43901.5|43923.2|43903.2|43925|43905|43921.5|43901.5|4
1730356990000|2024-10-31 06:43:10|43920|43900|43915|43895|43920|43900|43915|43895|0
1730357000000|2024-10-31 06:43:20|43914.3|43894.3|43909.3|43889.3|43914.3|43894.3|43909.3|43889.3|3
1730357010000|2024-10-31 06:43:30|43908.6|43888.6|43903.2|43883.2|43908.6|43888.6|43903.2|43883.2|3
1730357020000|2024-10-31 06:43:40|43901.5|43881.5|43898.2|43878.2|43901.5|43881.5|43894|43874|4
1730357030000|2024-10-31 06:43:50|43900.7|43880.7|43900|43880|43900.7|43880.7|43899.3|43879.3|6
1730357040000|2024-10-31 06:44:00|43902.5|43882.5|43900.7|43880.7|43907.5|43887.5|43900.7|43880.7|1
1730357050000|2024-10-31 06:44:10|43898.2|43878.2|43893.2|43873.2|43898.2|43878.2|43885.7|43865.7|10
1730357060000|2024-10-31 06:44:20|43895.7|43875.7|43895.7|43875.7|43895.7|43875.7|43893.2|43873.2|0
1730357070000|2024-10-31 06:44:30|43898.2|43878.2|43893.2|43873.2|43898.2|43878.2|43893.2|43873.2|1
1730357080000|2024-10-31 06:44:40|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|1
1730357090000|2024-10-31 06:44:50|43897.5|43877.5|43894|43874|43898.2|43878.2|43894|43874|1
1730357100000|2024-10-31 06:45:00|43893.2|43873.2|43888.2|43868.2|43893.2|43873.2|43888.2|43868.2|3
1730357110000|2024-10-31 06:45:10|43889|43869|43893.2|43873.2|43895.7|43875.7|43889|43869|0
1730357120000|2024-10-31 06:45:20|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|43888.2|43868.2|0
1730357130000|2024-10-31 06:45:30|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|0
1730357140000|2024-10-31 06:45:40|43895.7|43875.7|43903.2|43883.2|43903.2|43883.2|43895.7|43875.7|2
1730357150000|2024-10-31 06:45:50|43904|43884|43905.7|43885.7|43905.7|43885.7|43904|43884|0
1730357160000|2024-10-31 06:46:00|43903.2|43883.2|43898.2|43878.2|43905.7|43885.7|43898.2|43878.2|0
1730357170000|2024-10-31 06:46:10|43898.3|43878.3|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|0
1730357180000|2024-10-31 06:46:20|43903.3|43883.3|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|0
1730357190000|2024-10-31 06:46:30|43900.8|43880.8|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|1
1730357200000|2024-10-31 06:46:40|43895|43875|43888.3|43868.3|43895|43875|43888.3|43868.3|4
1730357210000|2024-10-31 06:46:50|43892.5|43872.5|43893.3|43873.3|43893.3|43873.3|43888.3|43868.3|2
1730357220000|2024-10-31 06:47:00|43890.8|43870.8|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|0
1730357230000|2024-10-31 06:47:10|43892.5|43872.5|43888.3|43868.3|43893.3|43873.3|43888.3|43868.3|2
1730357240000|2024-10-31 06:47:20|43890.8|43870.8|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|3
1730357250000|2024-10-31 06:47:30|43892.5|43872.5|43890.8|43870.8|43895.8|43875.8|43890.8|43870.8|0
1730357260000|2024-10-31 06:47:40|43890|43870|43893.3|43873.3|43893.3|43873.3|43887.5|43867.5|4
1730357270000|2024-10-31 06:47:50|43890.8|43870.8|43892.5|43872.5|43893.3|43873.3|43889|43869|1
1730357280000|2024-10-31 06:48:00|43890.8|43870.8|43888.3|43868.3|43893.3|43873.3|43888.3|43868.3|0
1730357290000|2024-10-31 06:48:10|43890.8|43870.8|43898.3|43878.3|43900.8|43880.8|43890.8|43870.8|1
1730357300000|2024-10-31 06:48:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|0
1730357310000|2024-10-31 06:48:30|43898.3|43878.3|43907.2|43887.2|43907.2|43887.2|43895.8|43875.8|27
1730357320000|2024-10-31 06:48:40|43909.7|43889.7|43915.8|43895.8|43915.8|43895.8|43909.7|43889.7|1
1730357330000|2024-10-31 06:48:50|43915|43895|43908.3|43888.3|43915|43895|43908.3|43888.3|2
1730357340000|2024-10-31 06:49:00|43905.8|43885.8|43907.5|43887.5|43908.3|43888.3|43905.8|43885.8|0
1730357350000|2024-10-31 06:49:10|43905.8|43885.8|43906.5|43886.5|43906.5|43886.5|43905.8|43885.8|1
1730357360000|2024-10-31 06:49:20|43907.5|43887.5|43909|43889|43909|43889|43907.5|43887.5|0
1730357370000|2024-10-31 06:49:30|43910.8|43890.8|43925.8|43905.8|43925.8|43905.8|43910.8|43890.8|6
1730357380000|2024-10-31 06:49:40|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|2
1730357390000|2024-10-31 06:49:50|43935|43915|43930.8|43910.8|43935|43915|43930.8|43910.8|2
1730357400000|2024-10-31 06:50:00|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|7
1730357410000|2024-10-31 06:50:10|43925|43905|43923.3|43903.3|43925|43905|43923.3|43903.3|1
1730357420000|2024-10-31 06:50:20|||||||||2
1730357440000|2024-10-31 06:50:40|43920.8|43900.8|43917.5|43897.5|43920.8|43900.8|43917.5|43897.5|4
1730357460000|2024-10-31 06:51:00|43919.3|43899.3|43923.3|43903.3|43923.3|43903.3|43919.3|43899.3|6
1730357470000|2024-10-31 06:51:10|||||||||2
1730357480000|2024-10-31 06:51:20|43920.8|43900.8|43913.3|43893.3|43923.3|43903.3|43913.3|43893.3|1
1730357490000|2024-10-31 06:51:30|43914|43894|43913.3|43893.3|43915.8|43895.8|43913.3|43893.3|9
1730357500000|2024-10-31 06:51:40|43912.5|43892.5|43912.5|43892.5|43913.3|43893.3|43912.5|43892.5|2
1730357510000|2024-10-31 06:51:50|43913.3|43893.3|43912.5|43892.5|43913.3|43893.3|43912.5|43892.5|0
1730357520000|2024-10-31 06:52:00|43911.8|43891.8|43901.5|43881.5|43911.8|43891.8|43900|43880|4
1730357530000|2024-10-31 06:52:10|43903.3|43883.3|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|0
1730357540000|2024-10-31 06:52:20|43900.8|43880.8|43908.3|43888.3|43908.3|43888.3|43900.8|43880.8|11
1730357550000|2024-10-31 06:52:30|43909|43889|43908.3|43888.3|43911.8|43891.8|43908.3|43888.3|6
1730357560000|2024-10-31 06:52:40|43912.5|43892.5|43913.3|43893.3|43913.3|43893.3|43908.3|43888.3|1
1730357570000|2024-10-31 06:52:50|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|0
1730357580000|2024-10-31 06:53:00|43910.8|43890.8|43908.3|43888.3|43913.3|43893.3|43908.3|43888.3|0
1730357590000|2024-10-31 06:53:10|43907.5|43887.5|43908.3|43888.3|43908.3|43888.3|43905.8|43885.8|0
1730357600000|2024-10-31 06:53:20|43905.8|43885.8|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|0
1730357610000|2024-10-31 06:53:30|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43905.8|43885.8|2
1730357620000|2024-10-31 06:53:40|43908.3|43888.3|43903.3|43883.3|43909|43889|43903.3|43883.3|2
1730357630000|2024-10-31 06:53:50|43904|43884|43913.3|43893.3|43915.8|43895.8|43904|43884|1
1730357640000|2024-10-31 06:54:00|43918.3|43898.3|43920.8|43900.8|43923.3|43903.3|43918.3|43898.3|0
1730357650000|2024-10-31 06:54:10|43920.1|43900.1|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1730357660000|2024-10-31 06:54:20|43918.3|43898.3|43917.6|43897.6|43918.3|43898.3|43917.6|43897.6|1
1730357670000|2024-10-31 06:54:30|43918.3|43898.3|43915.1|43895.1|43918.3|43898.3|43915.1|43895.1|0
1730357680000|2024-10-31 06:54:40|43913.3|43893.3|43918.3|43898.3|43918.3|43898.3|43913.3|43893.3|0
1730357690000|2024-10-31 06:54:50|43915.8|43895.8|43913.3|43893.3|43915.8|43895.8|43910.8|43890.8|0
1730357700000|2024-10-31 06:55:00|43912.6|43892.6|43905.8|43885.8|43912.6|43892.6|43903.3|43883.3|1
1730357710000|2024-10-31 06:55:10|43908.3|43888.3|43903.3|43883.3|43908.3|43888.3|43903.3|43883.3|2
1730357720000|2024-10-31 06:55:20|43904|43884|43905.8|43885.8|43905.8|43885.8|43904|43884|0
1730357730000|2024-10-31 06:55:30|43905.1|43885.1|43899|43879|43905.8|43885.8|43899|43879|1
1730357750000|2024-10-31 06:55:50|43898.3|43878.3|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|7
1730357760000|2024-10-31 06:56:00|||||||||4
1730357770000|2024-10-31 06:56:10|43897.6|43877.6|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|4
1730357780000|2024-10-31 06:56:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|1
1730357790000|2024-10-31 06:56:30|43898.3|43878.3|43897.6|43877.6|43898.3|43878.3|43897.6|43877.6|10
1730357800000|2024-10-31 06:56:40|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|6
1730357820000|2024-10-31 06:57:00|43897.6|43877.6|43898.3|43878.3|43898.3|43878.3|43895.8|43875.8|3
1730357830000|2024-10-31 06:57:10|43899|43879|43895.8|43875.8|43899|43879|43895.8|43875.8|1
1730357840000|2024-10-31 06:57:20|43896.5|43876.5|43895.8|43875.8|43899|43879|43895.8|43875.8|0
1730357850000|2024-10-31 06:57:30|43897.6|43877.6|43895.8|43875.8|43899|43879|43895.8|43875.8|5
1730357860000|2024-10-31 06:57:40|43893.3|43873.3|43895.1|43875.1|43895.1|43875.1|43893.3|43873.3|6
1730357870000|2024-10-31 06:57:50|43895.8|43875.8|43900.8|43880.8|43900.8|43880.8|43895.8|43875.8|6
1730357880000|2024-10-31 06:58:00|43901.5|43881.5|43900.8|43880.8|43901.5|43881.5|43900.8|43880.8|2
1730357890000|2024-10-31 06:58:10|43898.3|43878.3|43900.8|43880.8|43900.8|43880.8|43898.3|43878.3|6
1730357900000|2024-10-31 06:58:20|43898.3|43878.3|43893.3|43873.3|43898.3|43878.3|43893.3|43873.3|1
1730357910000|2024-10-31 06:58:30|43895.8|43875.8|43898.3|43878.3|43898.3|43878.3|43895.8|43875.8|2
1730357920000|2024-10-31 06:58:40|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43893.3|43873.3|0
1730357930000|2024-10-31 06:58:50|43895.1|43875.1|43898.3|43878.3|43900.8|43880.8|43893.3|43873.3|3
1730357940000|2024-10-31 06:59:00|43895.8|43875.8|43898.3|43878.3|43900.8|43880.8|43895.8|43875.8|5
1730357950000|2024-10-31 06:59:10|43897.6|43877.6|43893.3|43873.3|43899|43879|43893.3|43873.3|0
1730357960000|2024-10-31 06:59:20|43895.8|43875.8|43896.5|43876.5|43896.5|43876.5|43895.8|43875.8|0
1730357970000|2024-10-31 06:59:30|43895.8|43875.8|43895.8|43875.8|43896.5|43876.5|43894|43874|2
1730357980000|2024-10-31 06:59:40|43893.3|43873.3|43895.8|43875.8|43896.5|43876.5|43893.3|43873.3|3
1730357990000|2024-10-31 06:59:50|43896.5|43876.5|43900.8|43880.8|43900.8|43880.8|43895.8|43875.8|5
1730358000000|2024-10-31 07:00:00|43901.5|43881.5|43885.8|43865.8|43904|43884|43885.8|43865.8|21
1730358010000|2024-10-31 07:00:10|43880.8|43860.8|43840.8|43820.8|43880.8|43860.8|43840.8|43820.8|21
1730358020000|2024-10-31 07:00:20|43840.1|43820.1|43833.3|43813.3|43840.1|43820.1|43833.3|43813.3|5
1730358030000|2024-10-31 07:00:30|43832.6|43812.6|43831.8|43811.8|43832.6|43812.6|43830.8|43810.8|8
1730358040000|2024-10-31 07:00:40|43832.6|43812.6|43822.6|43802.6|43832.6|43812.6|43822.6|43802.6|9
1730358050000|2024-10-31 07:00:50|||||||||1
1730358060000|2024-10-31 07:01:00|43820.1|43800.1|43833.3|43813.3|43833.3|43813.3|43820.1|43800.1|10
1730358070000|2024-10-31 07:01:10|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1730358080000|2024-10-31 07:01:20|||||||||1
1730358090000|2024-10-31 07:01:30|43840.1|43820.1|43836.9|43816.9|43840.1|43820.1|43836.9|43816.9|4
1730358100000|2024-10-31 07:01:40|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|2
1730358110000|2024-10-31 07:01:50|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|0
1730358120000|2024-10-31 07:02:00|||||||||1
1730358130000|2024-10-31 07:02:10|43827.6|43807.6|43822.6|43802.6|43827.6|43807.6|43822.6|43802.6|15
1730358140000|2024-10-31 07:02:20|43820.8|43800.8|43812.6|43792.6|43820.8|43800.8|43812.6|43792.6|6
1730358150000|2024-10-31 07:02:30|43815.1|43795.1|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|4
1730358160000|2024-10-31 07:02:40|43818.3|43798.3|43825.1|43805.1|43825.1|43805.1|43818.3|43798.3|1
1730358170000|2024-10-31 07:02:50|43827.6|43807.6|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|0
1730358180000|2024-10-31 07:03:00|43829.4|43809.4|43825.1|43805.1|43830.1|43810.1|43825.1|43805.1|4
1730358190000|2024-10-31 07:03:10|43826.5|43806.5|43830.1|43810.1|43830.1|43810.1|43826.5|43806.5|1
1730358200000|2024-10-31 07:03:20|43836.5|43816.5|43835.1|43815.1|43836.9|43816.9|43835.1|43815.1|1
1730358210000|2024-10-31 07:03:30|43835.8|43815.8|43847.6|43827.6|43847.6|43827.6|43835.1|43815.1|5
1730358220000|2024-10-31 07:03:40|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|0
1730358230000|2024-10-31 07:03:50|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|0
1730358240000|2024-10-31 07:04:00|43849.4|43829.4|43850.1|43830.1|43852.6|43832.6|43849.4|43829.4|4
1730358250000|2024-10-31 07:04:10|43850.8|43830.8|43852.6|43832.6|43852.6|43832.6|43850.8|43830.8|0
1730358260000|2024-10-31 07:04:20|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|2
1730358270000|2024-10-31 07:04:30|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|1
1730358280000|2024-10-31 07:04:40|43858.3|43838.3|43862.6|43842.6|43862.6|43842.6|43858.3|43838.3|2
1730358290000|2024-10-31 07:04:50|43865.1|43845.1|43870.1|43850.1|43870.1|43850.1|43865.1|43845.1|1
1730358300000|2024-10-31 07:05:00|43865.1|43845.1|43860.1|43840.1|43865.1|43845.1|43860.1|43840.1|4
1730358310000|2024-10-31 07:05:10|43860.8|43840.8|43860.1|43840.1|43865.1|43845.1|43860.1|43840.1|1
1730358320000|2024-10-31 07:05:20|43861.9|43841.9|43861.9|43841.9|43862.6|43842.6|43861.9|43841.9|0
1730358330000|2024-10-31 07:05:30|43860.1|43840.1|43867.6|43847.6|43867.6|43847.6|43860.1|43840.1|6
1730358340000|2024-10-31 07:05:40|43869|43849|43885.8|43865.8|43885.8|43865.8|43869|43849|14
1730358350000|2024-10-31 07:05:50|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|5
1730358360000|2024-10-31 07:06:00|43891.9|43871.9|43893.3|43873.3|43893.3|43873.3|43891.9|43871.9|10
1730358370000|2024-10-31 07:06:10|||||||||1
1730358380000|2024-10-31 07:06:20|43895.8|43875.8|43898.3|43878.3|43900.8|43880.8|43895.8|43875.8|1
1730358390000|2024-10-31 07:06:30|43895.8|43875.8|43900.8|43880.8|43900.8|43880.8|43895.8|43875.8|6
1730358400000|2024-10-31 07:06:40|||||||||2
1730358410000|2024-10-31 07:06:50|43895.8|43875.8|43885.1|43865.1|43895.8|43875.8|43878.6|43858.6|29
1730358420000|2024-10-31 07:07:00|43884.4|43864.4|43880.1|43860.1|43884.4|43864.4|43880.1|43860.1|3
1730358430000|2024-10-31 07:07:10|43885.1|43865.1|43890.1|43870.1|43890.1|43870.1|43885.1|43865.1|0
1730358440000|2024-10-31 07:07:20|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|43890.1|43870.1|0
1730358450000|2024-10-31 07:07:30|43892.6|43872.6|43895.1|43875.1|43895.1|43875.1|43892.6|43872.6|0
1730358460000|2024-10-31 07:07:40|43897.6|43877.6|43895.8|43875.8|43897.6|43877.6|43895.8|43875.8|3
1730358470000|2024-10-31 07:07:50|43895.1|43875.1|43895.8|43875.8|43898.3|43878.3|43893.3|43873.3|3
1730358480000|2024-10-31 07:08:00|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|3
1730358490000|2024-10-31 07:08:10|43899.1|43879.1|43902.6|43882.6|43905.8|43885.8|43899.1|43879.1|4
1730358500000|2024-10-31 07:08:20|43900.8|43880.8|43905.8|43885.8|43905.8|43885.8|43900.8|43880.8|1
1730358510000|2024-10-31 07:08:30|||||||||1
1730358530000|2024-10-31 07:08:50|43905.1|43885.1|43900.8|43880.8|43905.8|43885.8|43900.8|43880.8|4
1730358550000|2024-10-31 07:09:10|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43900.8|43880.8|1
1730358560000|2024-10-31 07:09:20|43902.6|43882.6|43900.8|43880.8|43902.6|43882.6|43900.8|43880.8|1
1730358570000|2024-10-31 07:09:30|43903.3|43883.3|43905.8|43885.8|43905.8|43885.8|43903.3|43883.3|1
1730358580000|2024-10-31 07:09:40|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|0
1730358590000|2024-10-31 07:09:50|43902.6|43882.6|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|6
1730358610000|2024-10-31 07:10:10|43895.8|43875.8|43888.3|43868.3|43895.8|43875.8|43888.3|43868.3|0
1730358620000|2024-10-31 07:10:20|43887.6|43867.6|43888.3|43868.3|43888.3|43868.3|43885.8|43865.8|0
1730358630000|2024-10-31 07:10:30|43889.1|43869.1|43890.8|43870.8|43890.8|43870.8|43889.1|43869.1|1
1730358640000|2024-10-31 07:10:40|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|3
1730358650000|2024-10-31 07:10:50|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43885.1|43865.1|4
1730358660000|2024-10-31 07:11:00|43886.9|43866.9|43880.8|43860.8|43886.9|43866.9|43878.3|43858.3|2
1730358670000|2024-10-31 07:11:10|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|43878.3|43858.3|0
1730358680000|2024-10-31 07:11:20|43876.6|43856.6|43866.9|43846.9|43876.6|43856.6|43866.9|43846.9|5
1730358690000|2024-10-31 07:11:30|43864.4|43844.4|43857.6|43837.6|43866.9|43846.9|43857.6|43837.6|4
1730358700000|2024-10-31 07:11:40|43855.8|43835.8|43839.4|43819.4|43855.8|43835.8|43839.4|43819.4|5
1730358710000|2024-10-31 07:11:50|43836.9|43816.9|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|0
1730358720000|2024-10-31 07:12:00|43832.6|43812.6|43830.1|43810.1|43832.6|43812.6|43830.1|43810.1|2
1730358730000|2024-10-31 07:12:10|43832.6|43812.6|43830.1|43810.1|43832.6|43812.6|43827.6|43807.6|5
1730358740000|2024-10-31 07:12:20|43832.6|43812.6|43823.3|43803.3|43832.6|43812.6|43823.3|43803.3|6
1730358750000|2024-10-31 07:12:30|||||||||1
1730358760000|2024-10-31 07:12:40|43822.6|43802.6|43825.8|43805.8|43825.8|43805.8|43822.6|43802.6|0
1730358770000|2024-10-31 07:12:50|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|13
1730358780000|2024-10-31 07:13:00|43828.3|43808.3|43838.3|43818.3|43840.8|43820.8|43828.3|43808.3|3
1730358790000|2024-10-31 07:13:10|43837.6|43817.6|43834.8|43814.8|43838.3|43818.3|43834.8|43814.8|3
1730358800000|2024-10-31 07:13:20|43833.3|43813.3|43835.8|43815.8|43838.3|43818.3|43833.3|43813.3|0
1730358810000|2024-10-31 07:13:30|43838.3|43818.3|43833.3|43813.3|43838.3|43818.3|43833.3|43813.3|5
1730358830000|2024-10-31 07:13:50|43835.1|43815.1|43835.8|43815.8|43835.8|43815.8|43833.3|43813.3|0
1730358840000|2024-10-31 07:14:00|43834.1|43814.1|43830.8|43810.8|43834.1|43814.1|43830.8|43810.8|6
1730358850000|2024-10-31 07:14:10|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|43833.3|43813.3|1
1730358860000|2024-10-31 07:14:20|43830.8|43810.8|43833.3|43813.3|43833.3|43813.3|43830.8|43810.8|0
1730358870000|2024-10-31 07:14:30|43834.1|43814.1|43835.8|43815.8|43835.8|43815.8|43833.3|43813.3|0
1730358880000|2024-10-31 07:14:40|43834.4|43814.4|43830.8|43810.8|43834.4|43814.4|43830.8|43810.8|1
1730358890000|2024-10-31 07:14:50|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|3
1730358900000|2024-10-31 07:15:00|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|4
1730358910000|2024-10-31 07:15:10|43835.1|43815.1|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|3
1730358920000|2024-10-31 07:15:20|43835.9|43815.9|43843.4|43823.4|43843.4|43823.4|43835.9|43815.9|4
1730358930000|2024-10-31 07:15:30|43842.6|43822.6|43843.4|43823.4|43843.4|43823.4|43838.4|43818.4|1
1730358940000|2024-10-31 07:15:40|43844.1|43824.1|43843.4|43823.4|43845.9|43825.9|43843.4|43823.4|0
1730358950000|2024-10-31 07:15:50|||||||||1
1730358960000|2024-10-31 07:16:00|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|2
1730358970000|2024-10-31 07:16:10|43840.1|43820.1|43835.9|43815.9|43840.1|43820.1|43835.9|43815.9|1
1730358980000|2024-10-31 07:16:20|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|43833.4|43813.4|4
1730358990000|2024-10-31 07:16:30|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|1
1730359000000|2024-10-31 07:16:40|43838.4|43818.4|43833.4|43813.4|43838.4|43818.4|43833.4|43813.4|4
1730359010000|2024-10-31 07:16:50|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|14
1730359020000|2024-10-31 07:17:00|||||||||1
1730359030000|2024-10-31 07:17:10|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|1
1730359040000|2024-10-31 07:17:20|43834.4|43814.4|43835.9|43815.9|43837.6|43817.6|43832.6|43812.6|0
1730359050000|2024-10-31 07:17:30|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43833.4|43813.4|1
1730359060000|2024-10-31 07:17:40|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|0
1730359070000|2024-10-31 07:17:50|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|3
1730359080000|2024-10-31 07:18:00|43832.6|43812.6|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|0
1730359090000|2024-10-31 07:18:10|43836.9|43816.9|43837.6|43817.6|43837.6|43817.6|43836.9|43816.9|7
1730359100000|2024-10-31 07:18:20|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|1
1730359110000|2024-10-31 07:18:30|43845.9|43825.9|43850.1|43830.1|43850.1|43830.1|43845.9|43825.9|1
1730359120000|2024-10-31 07:18:40|43848.4|43828.4|43850.1|43830.1|43850.1|43830.1|43847.6|43827.6|2
1730359130000|2024-10-31 07:18:50|43848.4|43828.4|43847.6|43827.6|43848.4|43828.4|43847.6|43827.6|1
1730359140000|2024-10-31 07:19:00|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|3
1730359150000|2024-10-31 07:19:10|43852.6|43832.6|43853.4|43833.4|43853.4|43833.4|43845.1|43825.1|17
1730359160000|2024-10-31 07:19:20|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|0
1730359170000|2024-10-31 07:19:30|43853.4|43833.4|43855.9|43835.9|43855.9|43835.9|43853.4|43833.4|0
1730359180000|2024-10-31 07:19:40|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|1
1730359200000|2024-10-31 07:20:00|43855.1|43835.1|43865.9|43845.9|43865.9|43845.9|43855.1|43835.1|0
1730359210000|2024-10-31 07:20:10|43867.6|43847.6|43870.1|43850.1|43870.1|43850.1|43867.6|43847.6|3
1730359220000|2024-10-31 07:20:20|43869.4|43849.4|43870.1|43850.1|43870.9|43850.9|43869.4|43849.4|5
1730359230000|2024-10-31 07:20:30|43870.9|43850.9|43875.1|43855.1|43875.1|43855.1|43870.9|43850.9|0
1730359250000|2024-10-31 07:20:50|43877.6|43857.6|43880.1|43860.1|43880.1|43860.1|43877.6|43857.6|0
1730359260000|2024-10-31 07:21:00|43881.9|43861.9|43880.1|43860.1|43882.6|43862.6|43880.1|43860.1|5
1730359270000|2024-10-31 07:21:10|43877.6|43857.6|43872.6|43852.6|43877.6|43857.6|43872.6|43852.6|1
1730359280000|2024-10-31 07:21:20|43875.1|43855.1|43875.1|43855.1|43875.1|43855.1|43872.6|43852.6|0
1730359290000|2024-10-31 07:21:30|||||||||1
1730359300000|2024-10-31 07:21:40|43875.9|43855.9|43880.1|43860.1|43880.1|43860.1|43875.1|43855.1|0
1730359310000|2024-10-31 07:21:50|43877.6|43857.6|43867.6|43847.6|43877.6|43857.6|43867.6|43847.6|3
1730359320000|2024-10-31 07:22:00|43867.7|43847.7|43857.7|43837.7|43867.7|43847.7|43855.9|43835.9|0
1730359330000|2024-10-31 07:22:10|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|43855.2|43835.2|0
1730359340000|2024-10-31 07:22:20|43857.7|43837.7|43855.2|43835.2|43857.7|43837.7|43855.2|43835.2|2
1730359350000|2024-10-31 07:22:30|43856.9|43836.9|43857.7|43837.7|43857.7|43837.7|43856.9|43836.9|0
1730359360000|2024-10-31 07:22:40|43855.2|43835.2|43855.2|43835.2|43857.7|43837.7|43855.2|43835.2|1
1730359370000|2024-10-31 07:22:50|||||||||4
1730359380000|2024-10-31 07:23:00|43857.7|43837.7|43858.4|43838.4|43858.4|43838.4|43857.7|43837.7|1
1730359390000|2024-10-31 07:23:10|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|1
1730359400000|2024-10-31 07:23:20|43859.4|43839.4|43860.2|43840.2|43860.2|43840.2|43859.4|43839.4|2
1730359410000|2024-10-31 07:23:30|43860.9|43840.9|43863.4|43843.4|43863.4|43843.4|43860.9|43840.9|0
1730359420000|2024-10-31 07:23:40|43862.7|43842.7|43857.7|43837.7|43863.4|43843.4|43857.7|43837.7|3
1730359430000|2024-10-31 07:23:50|43858.4|43838.4|43860.2|43840.2|43860.2|43840.2|43857.7|43837.7|2
1730359440000|2024-10-31 07:24:00|43857.7|43837.7|43855.2|43835.2|43859.4|43839.4|43855.2|43835.2|1
1730359460000|2024-10-31 07:24:20|43855.9|43835.9|43855.2|43835.2|43855.9|43835.9|43854.4|43834.4|1
1730359470000|2024-10-31 07:24:30|43853.4|43833.4|43855.2|43835.2|43855.2|43835.2|43853.4|43833.4|0
1730359480000|2024-10-31 07:24:40|43855.9|43835.9|43855.2|43835.2|43860.2|43840.2|43855.2|43835.2|0
1730359490000|2024-10-31 07:24:50|||||||||5
1730359500000|2024-10-31 07:25:00|43854.4|43834.4|43855.2|43835.2|43855.2|43835.2|43852.7|43832.7|0
1730359510000|2024-10-31 07:25:10|43850.9|43830.9|43850.2|43830.2|43852.7|43832.7|43850.2|43830.2|1
1730359520000|2024-10-31 07:25:20|43852.7|43832.7|43852.7|43832.7|43852.7|43832.7|43850.2|43830.2|0
1730359530000|2024-10-31 07:25:30|43853.4|43833.4|43855.2|43835.2|43860.2|43840.2|43853.4|43833.4|3
1730359540000|2024-10-31 07:25:40|43856.6|43836.6|43860.2|43840.2|43860.2|43840.2|43856.6|43836.6|0
1730359550000|2024-10-31 07:25:50|43857.7|43837.7|43858.4|43838.4|43858.4|43838.4|43857.7|43837.7|0
1730359560000|2024-10-31 07:26:00|43860.2|43840.2|43861.9|43841.9|43861.9|43841.9|43857.7|43837.7|0
1730359570000|2024-10-31 07:26:10|43860.2|43840.2|43865.2|43845.2|43865.2|43845.2|43860.2|43840.2|1
1730359580000|2024-10-31 07:26:20|43860.2|43840.2|43857.7|43837.7|43860.2|43840.2|43857.7|43837.7|2
1730359590000|2024-10-31 07:26:30|43859.4|43839.4|43860.2|43840.2|43862.7|43842.7|43859.4|43839.4|0
1730359600000|2024-10-31 07:26:40|43862.7|43842.7|43860.2|43840.2|43862.7|43842.7|43860.2|43840.2|0
1730359610000|2024-10-31 07:26:50|43860.9|43840.9|43860.2|43840.2|43862.7|43842.7|43860.2|43840.2|0
1730359620000|2024-10-31 07:27:00|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|1
1730359630000|2024-10-31 07:27:10|43858.4|43838.4|43870.9|43850.9|43870.9|43850.9|43858.4|43838.4|10
1730359640000|2024-10-31 07:27:20|43875.9|43855.9|43878.4|43858.4|43878.4|43858.4|43875.9|43855.9|0
1730359650000|2024-10-31 07:27:30|43880.2|43860.2|43880.2|43860.2|43882.7|43862.7|43880.2|43860.2|0
1730359660000|2024-10-31 07:27:40|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|1
1730359670000|2024-10-31 07:27:50|43872.7|43852.7|43871.9|43851.9|43872.7|43852.7|43871.9|43851.9|2
1730359680000|2024-10-31 07:28:00|43868.7|43848.7|43869.4|43849.4|43869.4|43849.4|43868.7|43848.7|2
1730359690000|2024-10-31 07:28:10|43868.7|43848.7|43871.9|43851.9|43871.9|43851.9|43868.7|43848.7|1
1730359700000|2024-10-31 07:28:20|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|0
1730359720000|2024-10-31 07:28:40|43867.7|43847.7|43866.9|43846.9|43867.7|43847.7|43866.9|43846.9|0
1730359730000|2024-10-31 07:28:50|43866.2|43846.2|43863|43843|43866.2|43846.2|43863|43843|3
1730359740000|2024-10-31 07:29:00|43862.3|43842.3|43863|43843|43863|43843|43862.3|43842.3|1
1730359750000|2024-10-31 07:29:10|43862|43842|43870.2|43850.2|43870.2|43850.2|43862|43842|1
1730359760000|2024-10-31 07:29:20|43874.1|43854.1|43882.7|43862.7|43882.7|43862.7|43874.1|43854.1|3
1730359770000|2024-10-31 07:29:30|43883.4|43863.4|43880.2|43860.2|43885.2|43865.2|43880.2|43860.2|8
1730359790000|2024-10-31 07:29:50|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|0
1730359800000|2024-10-31 07:30:00|43887|43867|43892|43872|43892|43872|43887|43867|1
1730359810000|2024-10-31 07:30:10|43892.7|43872.7|43890.2|43870.2|43895.2|43875.2|43890.2|43870.2|2
1730359820000|2024-10-31 07:30:20|43890.9|43870.9|43897.7|43877.7|43897.7|43877.7|43890.9|43870.9|3
1730359830000|2024-10-31 07:30:30|43895.2|43875.2|43897.7|43877.7|43900.2|43880.2|43895.2|43875.2|1
1730359840000|2024-10-31 07:30:40|43895.2|43875.2|43895.2|43875.2|43900.2|43880.2|43895.2|43875.2|0
1730359850000|2024-10-31 07:30:50|43895.9|43875.9|43900.2|43880.2|43900.2|43880.2|43895.9|43875.9|2
1730359860000|2024-10-31 07:31:00|43900.9|43880.9|43905.2|43885.2|43905.2|43885.2|43900.9|43880.9|5
1730359870000|2024-10-31 07:31:10|||||||||2
1730359880000|2024-10-31 07:31:20|43900.2|43880.2|43900.2|43880.2|43900.2|43880.2|43900.2|43880.2|1
1730359890000|2024-10-31 07:31:30|43900.9|43880.9|43900.2|43880.2|43905.2|43885.2|43900.2|43880.2|1
1730359900000|2024-10-31 07:31:40|43903.4|43883.4|43917.7|43897.7|43917.7|43897.7|43903.4|43883.4|4
1730359910000|2024-10-31 07:31:50|43920.2|43900.2|43922.7|43902.7|43922.7|43902.7|43920.2|43900.2|3
1730359920000|2024-10-31 07:32:00|43925.2|43905.2|43930.2|43910.2|43930.2|43910.2|43925.2|43905.2|1
1730359930000|2024-10-31 07:32:10|43932.7|43912.7|43933.4|43913.4|43933.4|43913.4|43932.7|43912.7|4
1730359940000|2024-10-31 07:32:20|43930.9|43910.9|43935.9|43915.9|43935.9|43915.9|43930.9|43910.9|5
1730359950000|2024-10-31 07:32:30|43933.4|43913.4|43932.7|43912.7|43933.4|43913.4|43932.7|43912.7|1
1730359960000|2024-10-31 07:32:40|43930.9|43910.9|43928.4|43908.4|43930.9|43910.9|43925.9|43905.9|0
1730359970000|2024-10-31 07:32:50|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|0
1730359980000|2024-10-31 07:33:00|43927.7|43907.7|43929.1|43909.1|43930.2|43910.2|43925.9|43905.9|3
1730359990000|2024-10-31 07:33:10|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|6
1730360000000|2024-10-31 07:33:20|43932.7|43912.7|43923.4|43903.4|43933.4|43913.4|43923.4|43903.4|0
1730360010000|2024-10-31 07:33:30|43920.9|43900.9|43915.9|43895.9|43920.9|43900.9|43915.9|43895.9|0
1730360020000|2024-10-31 07:33:40|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|0
1730360030000|2024-10-31 07:33:50|43915.9|43895.9|43914.1|43894.1|43915.9|43895.9|43910.9|43890.9|10
1730360040000|2024-10-31 07:34:00|43915.9|43895.9|43924.9|43904.9|43924.9|43904.9|43915.9|43895.9|1
1730360050000|2024-10-31 07:34:10|43927.7|43907.7|43923.4|43903.4|43928.4|43908.4|43923.4|43903.4|0
1730360060000|2024-10-31 07:34:20|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|1
1730360070000|2024-10-31 07:34:30|43919.1|43899.1|43925.9|43905.9|43925.9|43905.9|43919.1|43899.1|3
1730360090000|2024-10-31 07:34:50|43928.4|43908.4|43925.9|43905.9|43928.4|43908.4|43925.9|43905.9|0
1730360100000|2024-10-31 07:35:00|43928.4|43908.4|43929.1|43909.1|43929.1|43909.1|43928.4|43908.4|2
1730360110000|2024-10-31 07:35:10|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|3
1730360120000|2024-10-31 07:35:20|43932.7|43912.7|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|0
1730360130000|2024-10-31 07:35:30|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|43925.9|43905.9|1
1730360140000|2024-10-31 07:35:40|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|3
1730360150000|2024-10-31 07:35:50|43933.4|43913.4|43929.1|43909.1|43933.4|43913.4|43928.4|43908.4|1
1730360160000|2024-10-31 07:36:00|43928.4|43908.4|43928.4|43908.4|43930.2|43910.2|43928.4|43908.4|0
1730360170000|2024-10-31 07:36:10|43926.6|43906.6|43928.4|43908.4|43928.4|43908.4|43926.6|43906.6|0
1730360180000|2024-10-31 07:36:20|43927.7|43907.7|43925.9|43905.9|43927.7|43907.7|43925.9|43905.9|2
1730360190000|2024-10-31 07:36:30|43926.7|43906.7|43923.4|43903.4|43928.4|43908.4|43923.4|43903.4|0
1730360200000|2024-10-31 07:36:40|43925.2|43905.2|43928.4|43908.4|43928.4|43908.4|43925.2|43905.2|0
1730360210000|2024-10-31 07:36:50|43930.9|43910.9|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|0
1730360220000|2024-10-31 07:37:00|43935.2|43915.2|43940.9|43920.9|43940.9|43920.9|43935.2|43915.2|3
1730360230000|2024-10-31 07:37:10|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|1
1730360240000|2024-10-31 07:37:20|43939.2|43919.2|43937.7|43917.7|43940.9|43920.9|43937.7|43917.7|1
1730360250000|2024-10-31 07:37:30|43938.4|43918.4|43935.9|43915.9|43938.4|43918.4|43933.4|43913.4|5
1730360260000|2024-10-31 07:37:40|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|12
1730360270000|2024-10-31 07:37:50|43925.9|43905.9|43923.4|43903.4|43928.4|43908.4|43923.4|43903.4|0
1730360280000|2024-10-31 07:38:00|||||||||1
1730360310000|2024-10-31 07:38:30|43920.9|43900.9|43923.4|43903.4|43923.4|43903.4|43920.9|43900.9|1
1730360320000|2024-10-31 07:38:40|43922.7|43902.7|43923.4|43903.4|43923.4|43903.4|43921.7|43901.7|0
1730360330000|2024-10-31 07:38:50|43922.7|43902.7|43923.4|43903.4|43923.4|43903.4|43920.9|43900.9|1
1730360340000|2024-10-31 07:39:00|43925.2|43905.2|43933.4|43913.4|43933.4|43913.4|43925.2|43905.2|3
1730360360000|2024-10-31 07:39:20|||||||||4
1730360370000|2024-10-31 07:39:30|43937|43917|43935.9|43915.9|43938.4|43918.4|43933.4|43913.4|0
1730360380000|2024-10-31 07:39:40|43937.7|43917.7|43938.4|43918.4|43938.4|43918.4|43935.9|43915.9|0
1730360400000|2024-10-31 07:40:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1730360410000|2024-10-31 07:40:10|43943.4|43923.4|43941.7|43921.7|43943.4|43923.4|43940.9|43920.9|1
1730360420000|2024-10-31 07:40:20|43940.9|43920.9|43937.7|43917.7|43941.7|43921.7|43937.7|43917.7|2
1730360430000|2024-10-31 07:40:30|43935.9|43915.9|43928.4|43908.4|43936.7|43916.7|43923.4|43903.4|5
1730360440000|2024-10-31 07:40:40|43927.7|43907.7|43925.2|43905.2|43927.7|43907.7|43925.2|43905.2|0
1730360450000|2024-10-31 07:40:50|43922.7|43902.7|43908.4|43888.4|43922.7|43902.7|43908.4|43888.4|2
1730360460000|2024-10-31 07:41:00|||||||||2
1730360470000|2024-10-31 07:41:10|43905.9|43885.9|43908.4|43888.4|43908.4|43888.4|43905.9|43885.9|1
1730360490000|2024-10-31 07:41:30|43909.2|43889.2|43910.9|43890.9|43910.9|43890.9|43908.4|43888.4|0
1730360500000|2024-10-31 07:41:40|43909.2|43889.2|43910.9|43890.9|43910.9|43890.9|43908.4|43888.4|0
1730360510000|2024-10-31 07:41:50|43913.4|43893.4|43919.2|43899.2|43919.2|43899.2|43913.4|43893.4|1
1730360520000|2024-10-31 07:42:00|43918.4|43898.4|43919.2|43899.2|43919.2|43899.2|43918.4|43898.4|1
1730360530000|2024-10-31 07:42:10|43918.4|43898.4|43920.9|43900.9|43920.9|43900.9|43918.4|43898.4|1
1730360540000|2024-10-31 07:42:20|43921.7|43901.7|43921.7|43901.7|43923.4|43903.4|43921.7|43901.7|0
1730360550000|2024-10-31 07:42:30|43917|43897|43917.7|43897.7|43917.7|43897.7|43917|43897|6
1730360560000|2024-10-31 07:42:40|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|0
1730360570000|2024-10-31 07:42:50|43918.4|43898.4|43918.4|43898.4|43922|43902|43918.4|43898.4|0
1730360590000|2024-10-31 07:43:10|43915.9|43895.9|43918.4|43898.4|43918.4|43898.4|43915.9|43895.9|2
1730360610000|2024-10-31 07:43:30|43918.5|43898.5|43921|43901|43921|43901|43916|43896|1
1730360620000|2024-10-31 07:43:40|43923.5|43903.5|43924.2|43904.2|43924.2|43904.2|43923.5|43903.5|1
1730360630000|2024-10-31 07:43:50|43926|43906|43923.5|43903.5|43926|43906|43923.5|43903.5|3
1730360640000|2024-10-31 07:44:00|43921.7|43901.7|43921|43901|43922.7|43902.7|43921|43901|0
1730360660000|2024-10-31 07:44:20|43919.2|43899.2|43921|43901|43921|43901|43918.5|43898.5|1
1730360670000|2024-10-31 07:44:30|43918.5|43898.5|43923.5|43903.5|43923.5|43903.5|43918.5|43898.5|4
1730360680000|2024-10-31 07:44:40|43928.5|43908.5|43933.5|43913.5|43933.5|43913.5|43928.5|43908.5|5
1730360690000|2024-10-31 07:44:50|43936|43916|43936|43916|43936|43916|43936|43916|0
1730360700000|2024-10-31 07:45:00|43936.7|43916.7|43936|43916|43941|43921|43933.5|43913.5|5
1730360710000|2024-10-31 07:45:10|43936.7|43916.7|43936|43916|43936.7|43916.7|43936|43916|3
1730360720000|2024-10-31 07:45:20|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43936|43916|3
1730360730000|2024-10-31 07:45:30|43936|43916|43936|43916|43936|43916|43936|43916|2
1730360740000|2024-10-31 07:45:40|43935.2|43915.2|43930.2|43910.2|43935.2|43915.2|43930.2|43910.2|13
1730360760000|2024-10-31 07:46:00|43927.7|43907.7|43930.2|43910.2|43930.2|43910.2|43927.7|43907.7|4
1730360770000|2024-10-31 07:46:10|43927.7|43907.7|43926|43906|43930.2|43910.2|43926|43906|4
1730360780000|2024-10-31 07:46:20|43925.2|43905.2|43916|43896|43925.2|43905.2|43916|43896|7
1730360790000|2024-10-31 07:46:30|43916.7|43896.7|43926|43906|43926|43906|43916.7|43896.7|4
1730360800000|2024-10-31 07:46:40|43923.5|43903.5|43923.5|43903.5|43926|43906|43923.5|43903.5|4
1730360810000|2024-10-31 07:46:50|43921|43901|43921|43901|43921|43901|43921|43901|2
1730360820000|2024-10-31 07:47:00|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|3
1730360830000|2024-10-31 07:47:10|||||||||1
1730360840000|2024-10-31 07:47:20|43917|43897|43917.7|43897.7|43917.7|43897.7|43917|43897|5
1730360850000|2024-10-31 07:47:30|43918.5|43898.5|43917.7|43897.7|43920.2|43900.2|43917.7|43897.7|0
1730360860000|2024-10-31 07:47:40|43920.2|43900.2|43915.2|43895.2|43920.2|43900.2|43915.2|43895.2|2
1730360870000|2024-10-31 07:47:50|43912.7|43892.7|43910.2|43890.2|43912.7|43892.7|43910.2|43890.2|7
1730360880000|2024-10-31 07:48:00|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|1
1730360890000|2024-10-31 07:48:10|43912|43892|43903.8|43883.8|43912|43892|43903.8|43883.8|2
1730360900000|2024-10-31 07:48:20|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|4
1730360910000|2024-10-31 07:48:30|43903.1|43883.1|43904.5|43884.5|43904.5|43884.5|43903.1|43883.1|2
1730360920000|2024-10-31 07:48:40|43906.3|43886.3|43907|43887|43907|43887|43906.3|43886.3|1
1730360930000|2024-10-31 07:48:50|43906.3|43886.3|43903.8|43883.8|43906.3|43886.3|43902|43882|4
1730360940000|2024-10-31 07:49:00|43901.3|43881.3|43901.3|43881.3|43903.8|43883.8|43900.6|43880.6|4
1730360950000|2024-10-31 07:49:10|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|1
1730360960000|2024-10-31 07:49:20|43905.2|43885.2|43907|43887|43907|43887|43905.2|43885.2|1
1730360970000|2024-10-31 07:49:30|43906.3|43886.3|43907|43887|43907|43887|43904.5|43884.5|0
1730360980000|2024-10-31 07:49:40|43904.5|43884.5|43907|43887|43907|43887|43904.5|43884.5|0
1730360990000|2024-10-31 07:49:50|43906.3|43886.3|43909.5|43889.5|43909.5|43889.5|43904.5|43884.5|1
1730361000000|2024-10-31 07:50:00|43907.7|43887.7|43902.7|43882.7|43909.5|43889.5|43902.7|43882.7|0
1730361020000|2024-10-31 07:50:20|43902|43882|43899.5|43879.5|43902|43882|43899.5|43879.5|2
1730361030000|2024-10-31 07:50:30|43900.3|43880.3|43909.5|43889.5|43909.5|43889.5|43900.3|43880.3|2
1730361040000|2024-10-31 07:50:40|43910.3|43890.3|43906|43886|43910.3|43890.3|43906|43886|1
1730361050000|2024-10-31 07:50:50|43907.8|43887.8|43907.8|43887.8|43910.3|43890.3|43907.8|43887.8|0
1730361060000|2024-10-31 07:51:00|43908.5|43888.5|43905.3|43885.3|43910.3|43890.3|43905.3|43885.3|1
1730361070000|2024-10-31 07:51:10|43907.8|43887.8|43910.3|43890.3|43910.3|43890.3|43907.8|43887.8|0
1730361080000|2024-10-31 07:51:20|43909.5|43889.5|43907.8|43887.8|43909.5|43889.5|43907.8|43887.8|1
1730361090000|2024-10-31 07:51:30|43905.3|43885.3|43907.8|43887.8|43910.3|43890.3|43905.3|43885.3|7
1730361100000|2024-10-31 07:51:40|||||||||2
1730361110000|2024-10-31 07:51:50|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1730361140000|2024-10-31 07:52:20|43907.8|43887.8|43909.5|43889.5|43909.5|43889.5|43907.8|43887.8|2
1730361150000|2024-10-31 07:52:30|||||||||1
1730361170000|2024-10-31 07:52:50|43912.8|43892.8|43910.3|43890.3|43913.5|43893.5|43910.3|43890.3|1
1730361180000|2024-10-31 07:53:00|43911|43891|43915.3|43895.3|43915.3|43895.3|43911|43891|3
1730361190000|2024-10-31 07:53:10|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|1
1730361200000|2024-10-31 07:53:20|43922|43902|43920.3|43900.3|43922.8|43902.8|43920.3|43900.3|1
1730361220000|2024-10-31 07:53:40|43922.8|43902.8|43920.3|43900.3|43922.8|43902.8|43920.3|43900.3|3
1730361240000|2024-10-31 07:54:00|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1730361250000|2024-10-31 07:54:10|43920.3|43900.3|43909.5|43889.5|43920.3|43900.3|43909.5|43889.5|11
1730361260000|2024-10-31 07:54:20|43910.3|43890.3|43912|43892|43912|43892|43910.3|43890.3|1
1730361280000|2024-10-31 07:54:40|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43908.8|43888.8|2
1730361290000|2024-10-31 07:54:50|43910.3|43890.3|43908.8|43888.8|43910.3|43890.3|43908.8|43888.8|0
1730361300000|2024-10-31 07:55:00|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|1
1730361310000|2024-10-31 07:55:10|43912|43892|43915.3|43895.3|43915.3|43895.3|43910.3|43890.3|3
1730361320000|2024-10-31 07:55:20|43912.8|43892.8|43915.3|43895.3|43915.3|43895.3|43912.8|43892.8|0
1730361330000|2024-10-31 07:55:30|43914.5|43894.5|43910.3|43890.3|43914.5|43894.5|43910.3|43890.3|3
1730361340000|2024-10-31 07:55:40|43908.5|43888.5|43910.3|43890.3|43910.3|43890.3|43908.5|43888.5|0
1730361350000|2024-10-31 07:55:50|43911|43891|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|1
1730361360000|2024-10-31 07:56:00|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|1
1730361370000|2024-10-31 07:56:10|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43917.8|43897.8|0
1730361380000|2024-10-31 07:56:20|43922|43902|43920.3|43900.3|43922.8|43902.8|43920.3|43900.3|1
1730361390000|2024-10-31 07:56:30|||||||||1
1730361400000|2024-10-31 07:56:40|43918.5|43898.5|43912|43892|43920.3|43900.3|43912|43892|9
1730361410000|2024-10-31 07:56:50|43909.5|43889.5|43908.8|43888.8|43909.5|43889.5|43908.8|43888.8|5
1730361420000|2024-10-31 07:57:00|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|3
1730361430000|2024-10-31 07:57:10|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|3
1730361440000|2024-10-31 07:57:20|43908.5|43888.5|43912.8|43892.8|43912.8|43892.8|43908.5|43888.5|2
1730361450000|2024-10-31 07:57:30|43910.3|43890.3|43912.8|43892.8|43912.8|43892.8|43910.3|43890.3|2
1730361470000|2024-10-31 07:57:50|43913.5|43893.5|43915.3|43895.3|43915.3|43895.3|43913.5|43893.5|2
1730361490000|2024-10-31 07:58:10|43916|43896|43920.3|43900.3|43920.3|43900.3|43915.3|43895.3|4
1730361500000|2024-10-31 07:58:20|43918.5|43898.5|43917.8|43897.8|43918.5|43898.5|43917.8|43897.8|1
1730361510000|2024-10-31 07:58:30|43920.3|43900.3|43920.3|43900.3|43925.3|43905.3|43920.3|43900.3|4
1730361520000|2024-10-31 07:58:40|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|3
1730361530000|2024-10-31 07:58:50|43915.3|43895.3|43910.3|43890.3|43915.3|43895.3|43910.3|43890.3|1
1730361540000|2024-10-31 07:59:00|43915.3|43895.3|43915.3|43895.3|43919.6|43899.6|43915.3|43895.3|1
1730361550000|2024-10-31 07:59:10|43917.8|43897.8|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|0
1730361560000|2024-10-31 07:59:20|43920.3|43900.3|43915.3|43895.3|43920.3|43900.3|43915.3|43895.3|3
1730361570000|2024-10-31 07:59:30|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.1|43892.1|4
1730361580000|2024-10-31 07:59:40|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|2
1730361600000|2024-10-31 08:00:00|43913.5|43893.5|43910.3|43890.3|43915.3|43895.3|43909.6|43889.6|17
1730361610000|2024-10-31 08:00:10|43912.8|43892.8|43907.8|43887.8|43922.8|43902.8|43907.8|43887.8|15
1730361620000|2024-10-31 08:00:20|43904.6|43884.6|43892.1|43872.1|43904.6|43884.6|43890.3|43870.3|9
1730361630000|2024-10-31 08:00:30|43889.6|43869.6|43874.6|43854.6|43889.6|43869.6|43872.1|43852.1|6
1730361640000|2024-10-31 08:00:40|43869.6|43849.6|43877.1|43857.1|43877.1|43857.1|43867.1|43847.1|1
1730361650000|2024-10-31 08:00:50|43879.6|43859.6|43879.6|43859.6|43882.1|43862.1|43878.8|43858.8|3
1730361660000|2024-10-31 08:01:00|43878.8|43858.8|43874.6|43854.6|43882.1|43862.1|43872.1|43852.1|6
1730361670000|2024-10-31 08:01:10|43877.1|43857.1|43869.6|43849.6|43882.1|43862.1|43869.6|43849.6|12
1730361680000|2024-10-31 08:01:20|43867.1|43847.1|43869.6|43849.6|43869.6|43849.6|43867.1|43847.1|4
1730361690000|2024-10-31 08:01:30|43867.1|43847.1|43867.1|43847.1|43867.1|43847.1|43864.6|43844.6|2
1730361700000|2024-10-31 08:01:40|43868.8|43848.8|43867.1|43847.1|43868.8|43848.8|43865.3|43845.3|10
1730361710000|2024-10-31 08:01:50|43869.6|43849.6|43872.1|43852.1|43872.1|43852.1|43869.6|43849.6|2
1730361720000|2024-10-31 08:02:00|43871.3|43851.3|43869.6|43849.6|43874.6|43854.6|43869.6|43849.6|2
1730361730000|2024-10-31 08:02:10|43870.3|43850.3|43868.8|43848.8|43874.6|43854.6|43868.8|43848.8|5
1730361740000|2024-10-31 08:02:20|43866.3|43846.3|43853.5|43833.5|43866.3|43846.3|43853.5|43833.5|14
1730361750000|2024-10-31 08:02:30|43854.6|43834.6|43857.1|43837.1|43859.6|43839.6|43853.8|43833.8|3
1730361760000|2024-10-31 08:02:40|43857.8|43837.8|43862.1|43842.1|43862.1|43842.1|43857.1|43837.1|0
1730361770000|2024-10-31 08:02:50|43860.6|43840.6|43857.1|43837.1|43862.1|43842.1|43857.1|43837.1|0
1730361780000|2024-10-31 08:03:00|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|0
1730361790000|2024-10-31 08:03:10|43853.8|43833.8|43852.1|43832.1|43853.8|43833.8|43849.6|43829.6|4
1730361800000|2024-10-31 08:03:20|||||||||1
1730361810000|2024-10-31 08:03:30|43852.8|43832.8|43859.6|43839.6|43859.6|43839.6|43852.8|43832.8|1
1730361820000|2024-10-31 08:03:40|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|1
1730361830000|2024-10-31 08:03:50|43856.3|43836.3|43854.6|43834.6|43856.3|43836.3|43854.6|43834.6|1
1730361840000|2024-10-31 08:04:00|43859.6|43839.6|43862.1|43842.1|43862.1|43842.1|43859.6|43839.6|3
1730361850000|2024-10-31 08:04:10|43867.1|43847.1|43872.1|43852.1|43872.1|43852.1|43867.1|43847.1|6
1730361860000|2024-10-31 08:04:20|43872.8|43852.8|43872.8|43852.8|43874.6|43854.6|43872.1|43852.1|5
1730361870000|2024-10-31 08:04:30|43874.6|43854.6|43877.1|43857.1|43877.1|43857.1|43872.1|43852.1|14
1730361880000|2024-10-31 08:04:40|43879.6|43859.6|43869.6|43849.6|43879.6|43859.6|43869.6|43849.6|0
1730361890000|2024-10-31 08:04:50|43867.1|43847.1|43863.1|43843.1|43867.1|43847.1|43863.1|43843.1|1
1730361900000|2024-10-31 08:05:00|43862.4|43842.4|43861.4|43841.4|43862.4|43842.4|43860.6|43840.6|3
1730361910000|2024-10-31 08:05:10|43860.6|43840.6|43856.4|43836.4|43860.6|43840.6|43853.9|43833.9|5
1730361920000|2024-10-31 08:05:20|43853.9|43833.9|43847.1|43827.1|43853.9|43833.9|43847.1|43827.1|1
1730361930000|2024-10-31 08:05:30|43847.8|43827.8|43847.1|43827.1|43852.1|43832.1|43847.1|43827.1|0
1730361940000|2024-10-31 08:05:40|43844.6|43824.6|43834.6|43814.6|43844.6|43824.6|43834.6|43814.6|5
1730361950000|2024-10-31 08:05:50|||||||||37
1730361960000|2024-10-31 08:06:00|43832.1|43812.1|43819.6|43799.6|43832.1|43812.1|43819.6|43799.6|20
1730361970000|2024-10-31 08:06:10|43822.1|43802.1|43824.6|43804.6|43827.1|43807.1|43822.1|43802.1|3
1730361980000|2024-10-31 08:06:20|43825.3|43805.3|43827.1|43807.1|43829.6|43809.6|43825.3|43805.3|4
1730361990000|2024-10-31 08:06:30|43827.8|43807.8|43832.1|43812.1|43832.1|43812.1|43827.8|43807.8|3
1730362000000|2024-10-31 08:06:40|43830.3|43810.3|43824.6|43804.6|43832.1|43812.1|43824.6|43804.6|10
1730362020000|2024-10-31 08:07:00|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|43822.1|43802.1|2
1730362030000|2024-10-31 08:07:10|43805.3|43785.3|43807.1|43787.1|43808.9|43788.9|43805.3|43785.3|13
1730362040000|2024-10-31 08:07:20|43806.4|43786.4|43810.3|43790.3|43810.3|43790.3|43804.6|43784.6|1
1730362050000|2024-10-31 08:07:30|43812.1|43792.1|43827.1|43807.1|43827.1|43807.1|43812.1|43792.1|0
1730362060000|2024-10-31 08:07:40|43825.6|43805.6|43814.6|43794.6|43825.6|43805.6|43814.6|43794.6|5
1730362070000|2024-10-31 08:07:50|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|2
1730362080000|2024-10-31 08:08:00|43810.3|43790.3|43822.1|43802.1|43822.1|43802.1|43810.3|43790.3|4
1730362090000|2024-10-31 08:08:10|43819.6|43799.6|43812.1|43792.1|43822.1|43802.1|43812.1|43792.1|1
1730362100000|2024-10-31 08:08:20|43812.8|43792.8|43822.1|43802.1|43822.1|43802.1|43812.8|43792.8|9
1730362110000|2024-10-31 08:08:30|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43822.1|43802.1|14
1730362120000|2024-10-31 08:08:40|43827.1|43807.1|43844.6|43824.6|43844.6|43824.6|43827.1|43807.1|6
1730362130000|2024-10-31 08:08:50|43842.8|43822.8|43842.8|43822.8|43847.1|43827.1|43842.8|43822.8|2
1730362140000|2024-10-31 08:09:00|43842.1|43822.1|43842.8|43822.8|43842.8|43822.8|43840.3|43820.3|1
1730362150000|2024-10-31 08:09:10|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|1
1730362160000|2024-10-31 08:09:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|2
1730362170000|2024-10-31 08:09:30|43842.8|43822.8|43844.6|43824.6|43847.1|43827.1|43842.8|43822.8|5
1730362180000|2024-10-31 08:09:40|43847.1|43827.1|43844.6|43824.6|43849.6|43829.6|43844.6|43824.6|2
1730362190000|2024-10-31 08:09:50|43845.3|43825.3|43844.6|43824.6|43847.1|43827.1|43844.6|43824.6|2
1730362200000|2024-10-31 08:10:00|43847.1|43827.1|43849.6|43829.6|43849.6|43829.6|43844.6|43824.6|1
1730362210000|2024-10-31 08:10:10|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|1
1730362220000|2024-10-31 08:10:20|43859.6|43839.6|43867.1|43847.1|43867.1|43847.1|43859.6|43839.6|1
1730362230000|2024-10-31 08:10:30|43867.8|43847.8|43879.6|43859.6|43879.6|43859.6|43867.8|43847.8|6
1730362240000|2024-10-31 08:10:40|43882.1|43862.1|43877.1|43857.1|43882.1|43862.1|43877.1|43857.1|3
1730362250000|2024-10-31 08:10:50|43876.4|43856.4|43877.1|43857.1|43877.8|43857.8|43874.6|43854.6|2
1730362260000|2024-10-31 08:11:00|43877.8|43857.8|43877.1|43857.1|43882.1|43862.1|43877.1|43857.1|4
1730362270000|2024-10-31 08:11:10|43878.5|43858.5|43877.1|43857.1|43882.1|43862.1|43877.1|43857.1|5
1730362280000|2024-10-31 08:11:20|43878.5|43858.5|43882.1|43862.1|43882.1|43862.1|43878.5|43858.5|3
1730362290000|2024-10-31 08:11:30|43879.6|43859.6|43877.1|43857.1|43879.6|43859.6|43877.1|43857.1|1
1730362300000|2024-10-31 08:11:40|43877.8|43857.8|43879.6|43859.6|43879.6|43859.6|43877.1|43857.1|2
1730362310000|2024-10-31 08:11:50|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|2
1730362320000|2024-10-31 08:12:00|43879.6|43859.6|43882.1|43862.1|43884.6|43864.6|43879.6|43859.6|2
1730362330000|2024-10-31 08:12:10|43882.8|43862.8|43887.1|43867.1|43887.1|43867.1|43882.8|43862.8|2
1730362340000|2024-10-31 08:12:20|43889.6|43869.6|43895.3|43875.3|43895.3|43875.3|43889.6|43869.6|4
1730362350000|2024-10-31 08:12:30|43897.1|43877.1|43905.3|43885.3|43905.3|43885.3|43894.6|43874.6|9
1730362360000|2024-10-31 08:12:40|43912.1|43892.1|43925.3|43905.3|43925.3|43905.3|43912.1|43892.1|15
1730362370000|2024-10-31 08:12:50|43927.8|43907.8|43927.1|43907.1|43930.3|43910.3|43927.1|43907.1|11
1730362380000|2024-10-31 08:13:00|43928.6|43908.6|43932.8|43912.8|43932.8|43912.8|43928.6|43908.6|3
1730362390000|2024-10-31 08:13:10|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|1
1730362400000|2024-10-31 08:13:20|43935.3|43915.3|43937.1|43917.1|43937.1|43917.1|43935.3|43915.3|1
1730362410000|2024-10-31 08:13:30|43936.4|43916.4|43934.6|43914.6|43936.4|43916.4|43934.6|43914.6|3
1730362420000|2024-10-31 08:13:40|43937.1|43917.1|43937.8|43917.8|43937.8|43917.8|43934.6|43914.6|5
1730362430000|2024-10-31 08:13:50|||||||||2
1730362440000|2024-10-31 08:14:00|43939.6|43919.6|43942.1|43922.1|43942.8|43922.8|43939.6|43919.6|16
1730362450000|2024-10-31 08:14:10|43942.8|43922.8|43945.3|43925.3|43953.6|43933.6|43942.8|43922.8|6
1730362460000|2024-10-31 08:14:20|43947.8|43927.8|43947.8|43927.8|43949.6|43929.6|43947.8|43927.8|4
1730362470000|2024-10-31 08:14:30|43950.3|43930.3|43947.1|43927.1|43951.1|43931.1|43947.1|43927.1|2
1730362480000|2024-10-31 08:14:40|43947.8|43927.8|43940.3|43920.3|43950.3|43930.3|43940.3|43920.3|8
1730362490000|2024-10-31 08:14:50|43942.8|43922.8|43940.3|43920.3|43942.8|43922.8|43940.3|43920.3|3
1730362500000|2024-10-31 08:15:00|43941.1|43921.1|43937.8|43917.8|43946.1|43926.1|43937.8|43917.8|4
1730362510000|2024-10-31 08:15:10|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|1
1730362520000|2024-10-31 08:15:20|43936.4|43916.4|43930.3|43910.3|43936.4|43916.4|43930.3|43910.3|4
1730362530000|2024-10-31 08:15:30|43931.1|43911.1|43932.8|43912.8|43932.8|43912.8|43931.1|43911.1|1
1730362540000|2024-10-31 08:15:40|43933.6|43913.6|43955.3|43935.3|43955.3|43935.3|43933.6|43913.6|7
1730362550000|2024-10-31 08:15:50|43954.6|43934.6|43955.3|43935.3|43955.3|43935.3|43952.8|43932.8|3
1730362560000|2024-10-31 08:16:00|43962.8|43942.8|43978.6|43958.6|43978.6|43958.6|43962.8|43942.8|16
1730362570000|2024-10-31 08:16:10|43977.8|43957.8|43975.3|43955.3|43981.1|43961.1|43975.3|43955.3|7
1730362580000|2024-10-31 08:16:20|43972.8|43952.8|43970.3|43950.3|43972.8|43952.8|43967.8|43947.8|5
1730362590000|2024-10-31 08:16:30|43971.1|43951.1|43973.6|43953.6|43975.3|43955.3|43971.1|43951.1|2
1730362600000|2024-10-31 08:16:40|43972.8|43952.8|43953.6|43933.6|43972.8|43952.8|43950.3|43930.3|10
1730362610000|2024-10-31 08:16:50|43956.8|43936.8|43952.8|43932.8|43956.8|43936.8|43952.8|43932.8|3
1730362620000|2024-10-31 08:17:00|43950.3|43930.3|43948.6|43928.6|43952.8|43932.8|43947.8|43927.8|4
1730362630000|2024-10-31 08:17:10|43946.8|43926.8|43953.6|43933.6|43956.1|43936.1|43946.8|43926.8|3
1730362640000|2024-10-31 08:17:20|43955|43935|43960.3|43940.3|43960.3|43940.3|43955|43935|1
1730362650000|2024-10-31 08:17:30|43957.8|43937.8|43965.3|43945.3|43965.3|43945.3|43957.8|43937.8|1
1730362660000|2024-10-31 08:17:40|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1730362670000|2024-10-31 08:17:50|43961.1|43941.1|43970.3|43950.3|43970.3|43950.3|43959.6|43939.6|8
1730362680000|2024-10-31 08:18:00|43974.3|43954.3|43975.3|43955.3|43975.3|43955.3|43973.6|43953.6|0
1730362690000|2024-10-31 08:18:10|43973.6|43953.6|43972.8|43952.8|43973.6|43953.6|43972.8|43952.8|2
1730362700000|2024-10-31 08:18:20|43970.3|43950.3|43960.3|43940.3|43970.3|43950.3|43960.3|43940.3|4
1730362710000|2024-10-31 08:18:30|43958.9|43938.9|43955.3|43935.3|43960.3|43940.3|43950.3|43930.3|0
1730362720000|2024-10-31 08:18:40|43954.6|43934.6|43952.1|43932.1|43955.3|43935.3|43950.3|43930.3|1
1730362730000|2024-10-31 08:18:50|43952.8|43932.8|43953.9|43933.9|43955.3|43935.3|43952.8|43932.8|0
1730362740000|2024-10-31 08:19:00|43950.4|43930.4|43952.1|43932.1|43955.4|43935.4|43950.4|43930.4|3
1730362750000|2024-10-31 08:19:10|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|1
1730362760000|2024-10-31 08:19:20|43947.9|43927.9|43950.4|43930.4|43950.4|43930.4|43947.9|43927.9|4
1730362770000|2024-10-31 08:19:30|43951.1|43931.1|43960.4|43940.4|43960.4|43940.4|43951.1|43931.1|2
1730362780000|2024-10-31 08:19:40|43959.6|43939.6|43957.9|43937.9|43960.4|43940.4|43957.9|43937.9|0
1730362790000|2024-10-31 08:19:50|43955.4|43935.4|43955.4|43935.4|43957.9|43937.9|43955.4|43935.4|6
1730362800000|2024-10-31 08:20:00|43956.1|43936.1|43955.4|43935.4|43957.9|43937.9|43952.9|43932.9|3
1730362810000|2024-10-31 08:20:10|43954.6|43934.6|43953.9|43933.9|43955.4|43935.4|43952.9|43932.9|4
1730362820000|2024-10-31 08:20:20|43950.4|43930.4|43940.4|43920.4|43950.4|43930.4|43940.4|43920.4|5
1730362830000|2024-10-31 08:20:30|43939.6|43919.6|43935.4|43915.4|43940.4|43920.4|43935.4|43915.4|1
1730362840000|2024-10-31 08:20:40|43934.6|43914.6|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|2
1730362850000|2024-10-31 08:20:50|43932.1|43912.1|43919.6|43899.6|43932.1|43912.1|43919.6|43899.6|7
1730362860000|2024-10-31 08:21:00|43917.1|43897.1|43917.1|43897.1|43917.1|43897.1|43916.4|43896.4|1
1730362870000|2024-10-31 08:21:10|43920.4|43900.4|43915.4|43895.4|43920.4|43900.4|43915.4|43895.4|2
1730362880000|2024-10-31 08:21:20|43914.6|43894.6|43910.4|43890.4|43914.6|43894.6|43910.4|43890.4|1
1730362890000|2024-10-31 08:21:30|43908.6|43888.6|43915.4|43895.4|43915.4|43895.4|43908.6|43888.6|0
1730362900000|2024-10-31 08:21:40|43914.6|43894.6|43907.9|43887.9|43914.6|43894.6|43907.9|43887.9|2
1730362910000|2024-10-31 08:21:50|43905.4|43885.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|7
1730362920000|2024-10-31 08:22:00|43901.1|43881.1|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|1
1730362930000|2024-10-31 08:22:10|43901.8|43881.8|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|1
1730362940000|2024-10-31 08:22:20|43905.4|43885.4|43900.4|43880.4|43905.4|43885.4|43900.4|43880.4|1
1730362950000|2024-10-31 08:22:30|43894.6|43874.6|43885.4|43865.4|43894.6|43874.6|43884.6|43864.6|5
1730362960000|2024-10-31 08:22:40|43886.1|43866.1|43898.6|43878.6|43898.6|43878.6|43886.1|43866.1|0
1730362970000|2024-10-31 08:22:50|43900.4|43880.4|43905.4|43885.4|43905.4|43885.4|43900.4|43880.4|3
1730362980000|2024-10-31 08:23:00|43906.1|43886.1|43915.4|43895.4|43915.4|43895.4|43906.1|43886.1|0
1730362990000|2024-10-31 08:23:10|43917.9|43897.9|43920.4|43900.4|43921.8|43901.8|43917.9|43897.9|1
1730363000000|2024-10-31 08:23:20|43917.9|43897.9|43905.4|43885.4|43917.9|43897.9|43905.4|43885.4|1
1730363010000|2024-10-31 08:23:30|43902.9|43882.9|43895.4|43875.4|43902.9|43882.9|43895.4|43875.4|0
1730363020000|2024-10-31 08:23:40|43892.9|43872.9|43895.4|43875.4|43895.4|43875.4|43892.9|43872.9|4
1730363030000|2024-10-31 08:23:50|43898.9|43878.9|43900.4|43880.4|43900.4|43880.4|43898.9|43878.9|0
1730363040000|2024-10-31 08:24:00|43898.6|43878.6|43882.9|43862.9|43898.6|43878.6|43882.9|43862.9|1
1730363050000|2024-10-31 08:24:10|43880.4|43860.4|43877.1|43857.1|43882.9|43862.9|43877.1|43857.1|3
1730363060000|2024-10-31 08:24:20|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43874.6|43854.6|1
1730363070000|2024-10-31 08:24:30|43874.6|43854.6|43870.4|43850.4|43874.6|43854.6|43870.4|43850.4|0
1730363080000|2024-10-31 08:24:40|43871.1|43851.1|43878.6|43858.6|43878.6|43858.6|43870.4|43850.4|3
1730363090000|2024-10-31 08:24:50|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1730363100000|2024-10-31 08:25:00|43877.9|43857.9|43880.4|43860.4|43880.4|43860.4|43877.9|43857.9|1
1730363110000|2024-10-31 08:25:10|43882.1|43862.1|43882.1|43862.1|43882.9|43862.9|43882.1|43862.1|0
1730363130000|2024-10-31 08:25:30|43880.4|43860.4|43878.9|43858.9|43884.6|43864.6|43878.9|43858.9|5
1730363140000|2024-10-31 08:25:40|43877.1|43857.1|43872.2|43852.2|43877.1|43857.1|43872.1|43852.1|3
1730363150000|2024-10-31 08:25:50|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|1
1730363160000|2024-10-31 08:26:00|43868.9|43848.9|43865.7|43845.7|43868.9|43848.9|43865.7|43845.7|1
1730363170000|2024-10-31 08:26:10|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43862.2|43842.2|0
1730363180000|2024-10-31 08:26:20|43862.2|43842.2|43864.7|43844.7|43864.7|43844.7|43860.4|43840.4|3
1730363200000|2024-10-31 08:26:40|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|0
1730363210000|2024-10-31 08:26:50|43866.1|43846.1|43866.1|43846.1|43866.8|43846.8|43866.1|43846.1|1
1730363220000|2024-10-31 08:27:00|43864.7|43844.7|43852.2|43832.2|43864.7|43844.7|43852.2|43832.2|3
1730363230000|2024-10-31 08:27:10|43852.9|43832.9|43867.2|43847.2|43867.2|43847.2|43852.9|43832.9|7
1730363240000|2024-10-31 08:27:20|||||||||1
1730363250000|2024-10-31 08:27:30|43867.9|43847.9|43869.7|43849.7|43869.7|43849.7|43867.9|43847.9|0
1730363260000|2024-10-31 08:27:40|43872.2|43852.2|43871.4|43851.4|43873.9|43853.9|43869.7|43849.7|4
1730363270000|2024-10-31 08:27:50|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|43869.7|43849.7|1
1730363280000|2024-10-31 08:28:00|43870.4|43850.4|43874.7|43854.7|43874.7|43854.7|43867.2|43847.2|1
1730363290000|2024-10-31 08:28:10|43872.2|43852.2|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|0
1730363300000|2024-10-31 08:28:20|43875.4|43855.4|43877.2|43857.2|43877.2|43857.2|43875.4|43855.4|1
1730363310000|2024-10-31 08:28:30|43877.9|43857.9|43877.2|43857.2|43881.4|43861.4|43877.2|43857.2|0
1730363320000|2024-10-31 08:28:40|43874.7|43854.7|43877.2|43857.2|43877.2|43857.2|43874.7|43854.7|0
1730363330000|2024-10-31 08:28:50|43877.9|43857.9|43877.2|43857.2|43879.7|43859.7|43877.2|43857.2|0
1730363340000|2024-10-31 08:29:00|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|0
1730363350000|2024-10-31 08:29:10|43876.1|43856.1|43870.4|43850.4|43879.7|43859.7|43870.4|43850.4|3
1730363360000|2024-10-31 08:29:20|43869.7|43849.7|43857.2|43837.2|43869.7|43849.7|43857.2|43837.2|8
1730363370000|2024-10-31 08:29:30|43856.4|43836.4|43857.2|43837.2|43857.2|43837.2|43854.7|43834.7|5
1730363380000|2024-10-31 08:29:40|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43857.2|43837.2|0
1730363390000|2024-10-31 08:29:50|43861.4|43841.4|43862.2|43842.2|43864.7|43844.7|43861.4|43841.4|2
1730363400000|2024-10-31 08:30:00|43864.7|43844.7|43862.2|43842.2|43864.7|43844.7|43862.2|43842.2|2
1730363410000|2024-10-31 08:30:10|43854.7|43834.7|43852.2|43832.2|43854.7|43834.7|43847.2|43827.2|3
1730363420000|2024-10-31 08:30:20|||||||||1
1730363430000|2024-10-31 08:30:30|||||||||1
1730363440000|2024-10-31 08:30:40|43853.9|43833.9|43852.2|43832.2|43854.7|43834.7|43852.2|43832.2|1
1730363450000|2024-10-31 08:30:50|||||||||2
1730363460000|2024-10-31 08:31:00|43851.4|43831.4|43849.7|43829.7|43852.2|43832.2|43849.7|43829.7|1
1730363470000|2024-10-31 08:31:10|43852.2|43832.2|43851.4|43831.4|43852.2|43832.2|43851.4|43831.4|1
1730363480000|2024-10-31 08:31:20|43849.7|43829.7|43855.4|43835.4|43855.4|43835.4|43849.7|43829.7|7
1730363490000|2024-10-31 08:31:30|43856.1|43836.1|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|2
1730363500000|2024-10-31 08:31:40|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43847.9|43827.9|2
1730363510000|2024-10-31 08:31:50|43852.2|43832.2|43850.4|43830.4|43852.2|43832.2|43850.4|43830.4|0
1730363520000|2024-10-31 08:32:00|43852.2|43832.2|43855.4|43835.4|43858.6|43838.6|43850.4|43830.4|5
1730363530000|2024-10-31 08:32:10|||||||||1
1730363540000|2024-10-31 08:32:20|43857.9|43837.9|43847.2|43827.2|43857.9|43837.9|43847.2|43827.2|4
1730363550000|2024-10-31 08:32:30|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|2
1730363560000|2024-10-31 08:32:40|43851.8|43831.8|43857.9|43837.9|43857.9|43837.9|43851.8|43831.8|0
1730363570000|2024-10-31 08:32:50|43857.2|43837.2|43850.4|43830.4|43857.2|43837.2|43850.4|43830.4|2
1730363580000|2024-10-31 08:33:00|43847.9|43827.9|43846.1|43826.1|43847.9|43827.9|43846.1|43826.1|5
1730363590000|2024-10-31 08:33:10|43849.7|43829.7|43856.1|43836.1|43856.1|43836.1|43849.7|43829.7|2
1730363600000|2024-10-31 08:33:20|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|2
1730363610000|2024-10-31 08:33:30|43860.4|43840.4|43862.9|43842.9|43862.9|43842.9|43860.4|43840.4|2
1730363620000|2024-10-31 08:33:40|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|0
1730363630000|2024-10-31 08:33:50|43866.1|43846.1|43868.6|43848.6|43868.6|43848.6|43863.6|43843.6|1
1730363640000|2024-10-31 08:34:00|43866.1|43846.1|43868.6|43848.6|43868.6|43848.6|43863.6|43843.6|2
1730363650000|2024-10-31 08:34:10|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|2
1730363660000|2024-10-31 08:34:20|43876.1|43856.1|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|2
1730363670000|2024-10-31 08:34:30|||||||||2
1730363690000|2024-10-31 08:34:50|||||||||3
1730363700000|2024-10-31 08:35:00|43871.1|43851.1|43876.9|43856.9|43876.9|43856.9|43871.1|43851.1|2
1730363710000|2024-10-31 08:35:10|43878.6|43858.6|43883.6|43863.6|43883.6|43863.6|43878.6|43858.6|3
1730363720000|2024-10-31 08:35:20|43882.9|43862.9|43868.6|43848.6|43882.9|43862.9|43868.6|43848.6|3
1730363730000|2024-10-31 08:35:30|43863.6|43843.6|43864.4|43844.4|43864.4|43844.4|43861.1|43841.1|0
1730363740000|2024-10-31 08:35:40|43863.6|43843.6|43863.6|43843.6|43868.6|43848.6|43863.6|43843.6|2
1730363750000|2024-10-31 08:35:50|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43863.6|43843.6|1
1730363760000|2024-10-31 08:36:00|43860.4|43840.4|43865.4|43845.4|43865.4|43845.4|43860.4|43840.4|1
1730363770000|2024-10-31 08:36:10|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|0
1730363780000|2024-10-31 08:36:20|43865.4|43845.4|43865.4|43845.4|43870.4|43850.4|43865.4|43845.4|2
1730363800000|2024-10-31 08:36:40|43862.9|43842.9|43862.2|43842.2|43862.9|43842.9|43862.2|43842.2|3
1730363810000|2024-10-31 08:36:50|43860.4|43840.4|43857.9|43837.9|43865.4|43845.4|43857.9|43837.9|0
1730363820000|2024-10-31 08:37:00|43860.4|43840.4|43865.4|43845.4|43865.4|43845.4|43860.4|43840.4|5
1730363830000|2024-10-31 08:37:10|43863.6|43843.6|43862.9|43842.9|43863.6|43843.6|43862.9|43842.9|1
1730363840000|2024-10-31 08:37:20|43865.4|43845.4|43860.4|43840.4|43865.4|43845.4|43860.4|43840.4|0
1730363860000|2024-10-31 08:37:40|43855.4|43835.4|43855.4|43835.4|43860.4|43840.4|43855.4|43835.4|0
1730363870000|2024-10-31 08:37:50|43854.7|43834.7|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|0
1730363880000|2024-10-31 08:38:00|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.2|43832.2|5
1730363890000|2024-10-31 08:38:10|43853.6|43833.6|43863.6|43843.6|43863.6|43843.6|43853.6|43833.6|0
1730363900000|2024-10-31 08:38:20|43862.9|43842.9|43863.6|43843.6|43863.6|43843.6|43862.9|43842.9|0
1730363910000|2024-10-31 08:38:30|43865.4|43845.4|43865.4|43845.4|43867.9|43847.9|43862.9|43842.9|3
1730363920000|2024-10-31 08:38:40|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43862.2|43842.2|2
1730363930000|2024-10-31 08:38:50|43861.5|43841.5|43860.4|43840.4|43861.5|43841.5|43859.7|43839.7|3
1730363940000|2024-10-31 08:39:00|43861.1|43841.1|43871.1|43851.1|43871.1|43851.1|43861.1|43841.1|1
1730363950000|2024-10-31 08:39:10|43871.9|43851.9|43885.4|43865.4|43885.4|43865.4|43871.9|43851.9|1
1730363960000|2024-10-31 08:39:20|43888.6|43868.6|43905.4|43885.4|43905.4|43885.4|43888.6|43868.6|2
1730363970000|2024-10-31 08:39:30|43895.4|43875.4|43890.4|43870.4|43895.4|43875.4|43890.4|43870.4|4
1730363980000|2024-10-31 08:39:40|43887.9|43867.9|43880.4|43860.4|43887.9|43867.9|43877.9|43857.9|0
1730363990000|2024-10-31 08:39:50|43879.7|43859.7|43873.6|43853.6|43880.4|43860.4|43870.4|43850.4|16
1730364000000|2024-10-31 08:40:00|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|2
1730364010000|2024-10-31 08:40:10|43872.9|43852.9|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|2
1730364020000|2024-10-31 08:40:20|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|43867.9|43847.9|0
1730364030000|2024-10-31 08:40:30|43865.4|43845.4|43865.4|43845.4|43867.9|43847.9|43865.4|43845.4|2
1730364080000|2024-10-31 08:41:20|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|0
1730364090000|2024-10-31 08:41:30|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|1
1730364100000|2024-10-31 08:41:40|43857.9|43837.9|43854.7|43834.7|43857.9|43837.9|43854.7|43834.7|8
1730364110000|2024-10-31 08:41:50|43852.9|43832.9|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|0
1730364120000|2024-10-31 08:42:00|||||||||2
1730364130000|2024-10-31 08:42:10|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|0
1730364150000|2024-10-31 08:42:30|43848.7|43828.7|43851.2|43831.2|43852.2|43832.2|43847.9|43827.9|1
1730364160000|2024-10-31 08:42:40|43852.9|43832.9|43853.7|43833.7|43853.7|43833.7|43852.9|43832.9|7
1730364170000|2024-10-31 08:42:50|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|0
1730364180000|2024-10-31 08:43:00|43851.2|43831.2|43852.9|43832.9|43852.9|43832.9|43851.2|43831.2|1
1730364190000|2024-10-31 08:43:10|43853.7|43833.7|43853.7|43833.7|43854.4|43834.4|43853.7|43833.7|2
1730364210000|2024-10-31 08:43:30|43855.4|43835.4|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|1
1730364230000|2024-10-31 08:43:50|43856.2|43836.2|43853.7|43833.7|43857.2|43837.2|43853.7|43833.7|0
1730364240000|2024-10-31 08:44:00|43855.4|43835.4|43852.9|43832.9|43855.4|43835.4|43852.9|43832.9|1
1730364250000|2024-10-31 08:44:10|43852.2|43832.2|43862.9|43842.9|43862.9|43842.9|43852.2|43832.2|2
1730364260000|2024-10-31 08:44:20|43862.2|43842.2|43865.4|43845.4|43865.4|43845.4|43860.4|43840.4|0
1730364270000|2024-10-31 08:44:30|43866.2|43846.2|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|0
1730364280000|2024-10-31 08:44:40|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|0
1730364290000|2024-10-31 08:44:50|||||||||1
1730364300000|2024-10-31 08:45:00|43866.2|43846.2|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|0
1730364310000|2024-10-31 08:45:10|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|2
1730364320000|2024-10-31 08:45:20|||||||||1
1730364330000|2024-10-31 08:45:30|43872.9|43852.9|43880.4|43860.4|43880.4|43860.4|43872.9|43852.9|2
1730364340000|2024-10-31 08:45:40|||||||||1
1730364350000|2024-10-31 08:45:50|43879.7|43859.7|43872.9|43852.9|43879.7|43859.7|43872.9|43852.9|4
1730364370000|2024-10-31 08:46:10|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|0
1730364380000|2024-10-31 08:46:20|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|1
1730364390000|2024-10-31 08:46:30|43865.4|43845.4|43857.9|43837.9|43865.4|43845.4|43857.9|43837.9|5
1730364400000|2024-10-31 08:46:40|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|0
1730364410000|2024-10-31 08:46:50|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|0
1730364420000|2024-10-31 08:47:00|43856.5|43836.5|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|2
1730364430000|2024-10-31 08:47:10|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|0
1730364450000|2024-10-31 08:47:30|43858|43838|43858|43838|43858|43838|43858|43838|0
1730364460000|2024-10-31 08:47:40|||||||||1
1730364470000|2024-10-31 08:47:50|||||||||1
1730364480000|2024-10-31 08:48:00|43855.5|43835.5|43852.2|43832.2|43855.5|43835.5|43852.2|43832.2|2
1730364490000|2024-10-31 08:48:10|43853|43833|43855.5|43835.5|43855.5|43835.5|43853|43833|2
1730364500000|2024-10-31 08:48:20|43851.2|43831.2|43855.5|43835.5|43855.5|43835.5|43850.5|43830.5|0
1730364510000|2024-10-31 08:48:30|||||||||1
1730364530000|2024-10-31 08:48:50|43858|43838|43860.5|43840.5|43863|43843|43858|43838|0
1730364540000|2024-10-31 08:49:00|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|0
1730364550000|2024-10-31 08:49:10|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43857.2|43837.2|0
1730364570000|2024-10-31 08:49:30|43859|43839|43855.5|43835.5|43860.5|43840.5|43855.5|43835.5|0
1730364580000|2024-10-31 08:49:40|43853|43833|43853.7|43833.7|43855.5|43835.5|43853|43833|0
1730364590000|2024-10-31 08:49:50|43855.5|43835.5|43855.5|43835.5|43858|43838|43853|43833|4
1730364610000|2024-10-31 08:50:10|43858|43838|43858|43838|43858|43838|43855.5|43835.5|0
1730364620000|2024-10-31 08:50:20|43857.2|43837.2|43854.7|43834.7|43857.2|43837.2|43854.7|43834.7|3
1730364630000|2024-10-31 08:50:30|43855.5|43835.5|43853.7|43833.7|43855.5|43835.5|43853.7|43833.7|1
1730364640000|2024-10-31 08:50:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1730364680000|2024-10-31 08:51:20|43858|43838|43855.5|43835.5|43858|43838|43855.5|43835.5|3
1730364690000|2024-10-31 08:51:30|43854.7|43834.7|43853|43833|43854.7|43834.7|43853|43833|2
1730364700000|2024-10-31 08:51:40|43850.5|43830.5|43848|43828|43850.5|43830.5|43848|43828|2
1730364710000|2024-10-31 08:51:50|43847.2|43827.2|43845.5|43825.5|43848|43828|43845.5|43825.5|0
1730364720000|2024-10-31 08:52:00|43848|43828|43847.2|43827.2|43848|43828|43845.5|43825.5|0
1730364730000|2024-10-31 08:52:10|43848|43828|43845.5|43825.5|43848|43828|43845.5|43825.5|0
1730364740000|2024-10-31 08:52:20|43848|43828|43845.5|43825.5|43848|43828|43845.5|43825.5|0
1730364750000|2024-10-31 08:52:30|43844.7|43824.7|43843|43823|43844.7|43824.7|43843|43823|7
1730364770000|2024-10-31 08:52:50|43850.5|43830.5|43850.5|43830.5|43855.5|43835.5|43850.5|43830.5|8
1730364780000|2024-10-31 08:53:00|43851.2|43831.2|43858|43838|43858|43838|43851.2|43831.2|0
1730364790000|2024-10-31 08:53:10|43858.7|43838.7|43860.5|43840.5|43860.5|43840.5|43858.7|43838.7|1
1730364830000|2024-10-31 08:53:50|||||||||6
1730364850000|2024-10-31 08:54:10|43859.8|43839.8|43858|43838|43859.8|43839.8|43858|43838|0
1730364860000|2024-10-31 08:54:20|||||||||3
1730364870000|2024-10-31 08:54:30|43858.7|43838.7|43860.5|43840.5|43863|43843|43858.7|43838.7|0
1730364890000|2024-10-31 08:54:50|43862.3|43842.3|43871.2|43851.2|43871.2|43851.2|43862.3|43842.3|4
1730364900000|2024-10-31 08:55:00|43872.6|43852.6|43880.5|43860.5|43880.5|43860.5|43872.6|43852.6|2
1730364910000|2024-10-31 08:55:10|43879|43859|43860.5|43840.5|43879|43859|43860.5|43840.5|10
1730364920000|2024-10-31 08:55:20|43858|43838|43857.3|43837.3|43858|43838|43853|43833|0
1730364930000|2024-10-31 08:55:30|43855.5|43835.5|43858.7|43838.7|43858.7|43838.7|43855.5|43835.5|1
1730364940000|2024-10-31 08:55:40|43858|43838|43855.5|43835.5|43860.5|43840.5|43855.5|43835.5|5
1730364950000|2024-10-31 08:55:50|43853|43833|43853|43833|43853|43833|43853|43833|7
1730364960000|2024-10-31 08:56:00|||||||||1
1730364970000|2024-10-31 08:56:10|43853.7|43833.7|43853.7|43833.7|43856.9|43836.9|43853.7|43833.7|0
1730364980000|2024-10-31 08:56:20|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1730364990000|2024-10-31 08:56:30|43857.3|43837.3|43862.3|43842.3|43863|43843|43855.5|43835.5|1
1730365000000|2024-10-31 08:56:40|43861.2|43841.2|43863|43843|43863|43843|43861.2|43841.2|0
1730365010000|2024-10-31 08:56:50|43860.5|43840.5|43860.5|43840.5|43863|43843|43860.5|43840.5|3
1730365020000|2024-10-31 08:57:00|43858|43838|43860.5|43840.5|43860.5|43840.5|43858|43838|0
1730365030000|2024-10-31 08:57:10|43858|43838|43855.5|43835.5|43860.5|43840.5|43855.5|43835.5|0
1730365040000|2024-10-31 08:57:20|43850.5|43830.5|43850.5|43830.5|43855.5|43835.5|43850.5|43830.5|5
1730365050000|2024-10-31 08:57:30|43854.8|43834.8|43851.9|43831.9|43855.5|43835.5|43851.9|43831.9|0
1730365060000|2024-10-31 08:57:40|43855.5|43835.5|43850.5|43830.5|43855.5|43835.5|43850.5|43830.5|3
1730365070000|2024-10-31 08:57:50|43849.8|43829.8|43848|43828|43849.8|43829.8|43848|43828|0
1730365080000|2024-10-31 08:58:00|43846.2|43826.2|43835.5|43815.5|43846.2|43826.2|43835.5|43815.5|5
1730365090000|2024-10-31 08:58:10|43834.8|43814.8|43835.5|43815.5|43835.5|43815.5|43830.5|43810.5|5
1730365100000|2024-10-31 08:58:20|43833|43813|43830.5|43810.5|43833|43813|43830.5|43810.5|0
1730365110000|2024-10-31 08:58:30|||||||||2
1730365120000|2024-10-31 08:58:40|43828|43808|43824.8|43804.8|43828|43808|43824.8|43804.8|7
1730365130000|2024-10-31 08:58:50|43827.3|43807.3|43824.8|43804.8|43827.3|43807.3|43824.8|43804.8|1
1730365140000|2024-10-31 08:59:00|43825.5|43805.5|43823|43803|43828|43808|43823|43803|5
1730365160000|2024-10-31 08:59:20|43818|43798|43813|43793|43818|43798|43813|43793|13
1730365170000|2024-10-31 08:59:30|43812.3|43792.3|43805.5|43785.5|43812.3|43792.3|43805.5|43785.5|13
1730365180000|2024-10-31 08:59:40|43808|43788|43808|43788|43810.5|43790.5|43808|43788|3
1730365190000|2024-10-31 08:59:50|43808.7|43788.7|43808|43788|43809.8|43789.8|43808|43788|0
1730365200000|2024-10-31 09:00:00|43807.3|43787.3|43800.5|43780.5|43807.3|43787.3|43798|43778|4
1730365210000|2024-10-31 09:00:10|43798|43778|43810.5|43790.5|43810.5|43790.5|43798|43778|20
1730365220000|2024-10-31 09:00:20|43809.8|43789.8|43797.3|43777.3|43809.8|43789.8|43793|43773|9
1730365230000|2024-10-31 09:00:30|43795.5|43775.5|43775.5|43755.5|43795.5|43775.5|43774.8|43754.8|23
1730365240000|2024-10-31 09:00:40|43773|43753|43763|43743|43775.5|43755.5|43763|43743|26
1730365250000|2024-10-31 09:00:50|43760.5|43740.5|43755.5|43735.5|43763|43743|43755.5|43735.5|7
1730365260000|2024-10-31 09:01:00|43753|43733|43755.5|43735.5|43755.5|43735.5|43753|43733|13
1730365270000|2024-10-31 09:01:10|43753|43733|43768.7|43748.7|43768.7|43748.7|43753|43733|24
1730365280000|2024-10-31 09:01:20|43771.9|43751.9|43785.5|43765.5|43785.5|43765.5|43771.9|43751.9|2
1730365290000|2024-10-31 09:01:30|43788|43768|43793|43773|43793|43773|43788|43768|7
1730365300000|2024-10-31 09:01:40|43795.5|43775.5|43800.5|43780.5|43800.5|43780.5|43795.5|43775.5|0
1730365310000|2024-10-31 09:01:50|43801.2|43781.2|43806.2|43786.2|43808|43788|43801.2|43781.2|1
1730365320000|2024-10-31 09:02:00|43808|43788|43805.5|43785.5|43810.5|43790.5|43805.5|43785.5|15
1730365330000|2024-10-31 09:02:10|43810.5|43790.5|43818|43798|43818|43798|43810.5|43790.5|5
1730365340000|2024-10-31 09:02:20|43816.2|43796.2|43805.5|43785.5|43816.2|43796.2|43804.8|43784.8|5
1730365350000|2024-10-31 09:02:30|43808|43788|43818.7|43798.7|43818.7|43798.7|43808|43788|7
1730365360000|2024-10-31 09:02:40|43820.5|43800.5|43826.2|43806.2|43830.5|43810.5|43820.5|43800.5|8
1730365370000|2024-10-31 09:02:50|43828|43808|43845.5|43825.5|43845.5|43825.5|43828|43808|4
1730365380000|2024-10-31 09:03:00|43848|43828|43845.5|43825.5|43848|43828|43840.5|43820.5|9
1730365390000|2024-10-31 09:03:10|43844.8|43824.8|43839.8|43819.8|43844.8|43824.8|43839.8|43819.8|5
1730365400000|2024-10-31 09:03:20|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43832.3|43812.3|2
1730365410000|2024-10-31 09:03:30|43836.2|43816.2|43843|43823|43843|43823|43836.2|43816.2|7
1730365420000|2024-10-31 09:03:40|43848|43828|43855.5|43835.5|43855.5|43835.5|43848|43828|8
1730365430000|2024-10-31 09:03:50|43857.3|43837.3|43868.7|43848.7|43868.7|43848.7|43855.5|43835.5|8
1730365440000|2024-10-31 09:04:00|43873|43853|43900.5|43880.5|43900.5|43880.5|43873|43853|11
1730365450000|2024-10-31 09:04:10|43898|43878|43892.3|43872.3|43898|43878|43890.5|43870.5|9
1730365460000|2024-10-31 09:04:20|43889.8|43869.8|43892.3|43872.3|43892.3|43872.3|43882.3|43862.3|29
1730365470000|2024-10-31 09:04:30|43897.3|43877.3|43892.3|43872.3|43897.3|43877.3|43892.3|43872.3|4
1730365480000|2024-10-31 09:04:40|43894.8|43874.8|43907.3|43887.3|43907.3|43887.3|43894.8|43874.8|5
1730365490000|2024-10-31 09:04:50|43909.8|43889.8|43922.3|43902.3|43922.3|43902.3|43909.8|43889.8|17
1730365500000|2024-10-31 09:05:00|43919.8|43899.8|43937.3|43917.3|43937.3|43917.3|43917.3|43897.3|11
1730365510000|2024-10-31 09:05:10|43938|43918|43937.3|43917.3|43939.8|43919.8|43937.3|43917.3|7
1730365520000|2024-10-31 09:05:20|43939.8|43919.8|43947.3|43927.3|43948|43928|43937.3|43917.3|15
1730365530000|2024-10-31 09:05:30|43945.5|43925.5|43950.5|43930.5|43950.5|43930.5|43938.7|43918.7|7
1730365540000|2024-10-31 09:05:40|43951.2|43931.2|43958|43938|43958|43938|43951.2|43931.2|6
1730365550000|2024-10-31 09:05:50|43960.5|43940.5|43958|43938|43963|43943|43958|43938|16
1730365560000|2024-10-31 09:06:00|43958.7|43938.7|43930.5|43910.5|43960.5|43940.5|43930.5|43910.5|34
1730365570000|2024-10-31 09:06:10|43928|43908|43940.5|43920.5|43940.5|43920.5|43928|43908|4
1730365580000|2024-10-31 09:06:20|43945.5|43925.5|43938.7|43918.7|43945.5|43925.5|43938.7|43918.7|12
1730365590000|2024-10-31 09:06:30|43940.5|43920.5|43941.2|43921.2|43941.2|43921.2|43935.5|43915.5|2
1730365600000|2024-10-31 09:06:40|43940.5|43920.5|43950.5|43930.5|43950.5|43930.5|43940.5|43920.5|6
1730365610000|2024-10-31 09:06:50|43948|43928|43948|43928|43948|43928|43948|43928|2
1730365620000|2024-10-31 09:07:00|43945.5|43925.5|43953.7|43933.7|43953.7|43933.7|43945.5|43925.5|9
1730365630000|2024-10-31 09:07:10|43958|43938|43958|43938|43958.7|43938.7|43958|43938|9
1730365640000|2024-10-31 09:07:20|43957.3|43937.3|43953|43933|43958|43938|43950.5|43930.5|3
1730365650000|2024-10-31 09:07:30|43953.7|43933.7|43954.5|43934.5|43954.5|43934.5|43953.7|43933.7|4
1730365660000|2024-10-31 09:07:40|43956.2|43936.2|43973|43953|43973|43953|43956.2|43936.2|9
1730365670000|2024-10-31 09:07:50|43973.7|43953.7|43963.7|43943.7|43975.5|43955.5|43963.7|43943.7|9
1730365680000|2024-10-31 09:08:00|43964.5|43944.5|43988.7|43968.7|43988.7|43968.7|43964.5|43944.5|21
1730365690000|2024-10-31 09:08:10|43991.2|43971.2|43996.2|43976.2|43996.2|43976.2|43988.7|43968.7|11
1730365700000|2024-10-31 09:08:20|43994.5|43974.5|43993.7|43973.7|43996.2|43976.2|43991.2|43971.2|5
1730365710000|2024-10-31 09:08:30|43996.2|43976.2|43988.7|43968.7|43998|43978|43988.7|43968.7|18
1730365720000|2024-10-31 09:08:40|43988|43968|43986.2|43966.2|43988|43968|43986.2|43966.2|1
1730365730000|2024-10-31 09:08:50|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|2
1730365740000|2024-10-31 09:09:00|43988|43968|43996.2|43976.2|43996.2|43976.2|43988|43968|4
1730365750000|2024-10-31 09:09:10|43998.7|43978.7|43993.7|43973.7|43998.7|43978.7|43991.2|43971.2|5
1730365760000|2024-10-31 09:09:20|43993|43973|44000.2|43980.2|44000.2|43980.2|43991.2|43971.2|2
1730365770000|2024-10-31 09:09:30|43999.5|43979.5|43998.8|43978.8|44000.2|43980.2|43997|43977|6
1730365780000|2024-10-31 09:09:40|43997|43977|43998.8|43978.8|43998.8|43978.8|43997|43977|0
1730365790000|2024-10-31 09:09:50|43996.3|43976.3|43995.2|43975.2|43998.8|43978.8|43988.8|43968.8|53
1730365800000|2024-10-31 09:10:00|43998.4|43978.4|44010.2|43990.2|44010.2|43990.2|43998.4|43978.4|15
1730365810000|2024-10-31 09:10:10|44012.7|43992.7|44004.5|43984.5|44017.7|43997.7|44004.5|43984.5|29
1730365820000|2024-10-31 09:10:20|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|0
1730365830000|2024-10-31 09:10:30|||||||||3
1730365840000|2024-10-31 09:10:40|44003.4|43983.4|44012|43992|44012|43992|44003.4|43983.4|8
1730365850000|2024-10-31 09:10:50|44010.9|43990.9|44012|43992|44015.2|43995.2|44010.9|43990.9|7
1730365860000|2024-10-31 09:11:00|44010.2|43990.2|44007.7|43987.7|44015.2|43995.2|44007.7|43987.7|5
1730365870000|2024-10-31 09:11:10|44005.2|43985.2|44000.2|43980.2|44005.2|43985.2|44000.2|43980.2|1
1730365880000|2024-10-31 09:11:20|44003.8|43983.8|43999.5|43979.5|44005.2|43985.2|43997.7|43977.7|12
1730365890000|2024-10-31 09:11:30|43997.7|43977.7|43995.2|43975.2|44000.2|43980.2|43995.2|43975.2|2
1730365900000|2024-10-31 09:11:40|||||||||2
1730365910000|2024-10-31 09:11:50|43994.5|43974.5|43987.7|43967.7|43995.2|43975.2|43987.7|43967.7|9
1730365920000|2024-10-31 09:12:00|43987|43967|43977.7|43957.7|43987|43967|43977.7|43957.7|11
1730365930000|2024-10-31 09:12:10|43979.5|43959.5|43982.7|43962.7|43985.2|43965.2|43977.7|43957.7|17
1730365940000|2024-10-31 09:12:20|43985.2|43965.2|43982.7|43962.7|43985.2|43965.2|43982.7|43962.7|2
1730365950000|2024-10-31 09:12:30|43985.2|43965.2|43971.3|43951.3|43985.2|43965.2|43971.3|43951.3|25
1730365960000|2024-10-31 09:12:40|43967|43947|43955.2|43935.2|43967|43947|43955.2|43935.2|5
1730365970000|2024-10-31 09:12:50|43957|43937|43950.2|43930.2|43957.7|43937.7|43950.2|43930.2|7
1730365980000|2024-10-31 09:13:00|43950.9|43930.9|43960.2|43940.2|43960.2|43940.2|43950.9|43930.9|3
1730365990000|2024-10-31 09:13:10|43955.2|43935.2|43952|43932|43955.2|43935.2|43950.2|43930.2|14
1730366000000|2024-10-31 09:13:20|43955.2|43935.2|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|0
1730366010000|2024-10-31 09:13:30|43960.2|43940.2|43967.7|43947.7|43967.7|43947.7|43960.2|43940.2|2
1730366020000|2024-10-31 09:13:40|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|0
1730366030000|2024-10-31 09:13:50|43967.7|43947.7|43962.7|43942.7|43967.7|43947.7|43962.7|43942.7|3
1730366040000|2024-10-31 09:14:00|43960.2|43940.2|43958.4|43938.4|43960.2|43940.2|43957.7|43937.7|3
1730366050000|2024-10-31 09:14:10|43960.2|43940.2|43962.7|43942.7|43962.7|43942.7|43960.2|43940.2|1
1730366060000|2024-10-31 09:14:20|43965.2|43945.2|43957.7|43937.7|43965.2|43945.2|43957.7|43937.7|3
1730366070000|2024-10-31 09:14:30|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|1
1730366080000|2024-10-31 09:14:40|43958.4|43938.4|43960.2|43940.2|43960.2|43940.2|43958.4|43938.4|0
1730366090000|2024-10-31 09:14:50|43957.7|43937.7|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|3
1730366100000|2024-10-31 09:15:00|43956.3|43936.3|43947.7|43927.7|43956.3|43936.3|43947.7|43927.7|10
1730366110000|2024-10-31 09:15:10|43945.2|43925.2|43942.7|43922.7|43945.2|43925.2|43942.7|43922.7|1
1730366120000|2024-10-31 09:15:20|||||||||1
1730366130000|2024-10-31 09:15:30|43942|43922|43940.2|43920.2|43942|43922|43940.2|43920.2|1
1730366140000|2024-10-31 09:15:40|43942|43922|43940.2|43920.2|43944.5|43924.5|43940.2|43920.2|4
1730366150000|2024-10-31 09:15:50|43942.7|43922.7|43945.2|43925.2|43945.2|43925.2|43942.7|43922.7|1
1730366160000|2024-10-31 09:16:00|43943.4|43923.4|43945.2|43925.2|43945.2|43925.2|43942.7|43922.7|6
1730366170000|2024-10-31 09:16:10|43944.5|43924.5|43942.7|43922.7|43945.2|43925.2|43942.7|43922.7|0
1730366180000|2024-10-31 09:16:20|43942|43922|43937.7|43917.7|43942.7|43922.7|43937.7|43917.7|10
1730366190000|2024-10-31 09:16:30|43939.5|43919.5|43943.4|43923.4|43943.4|43923.4|43939.5|43919.5|4
1730366200000|2024-10-31 09:16:40|43945.2|43925.2|43950.2|43930.2|43950.2|43930.2|43945.2|43925.2|1
1730366210000|2024-10-31 09:16:50|43952.7|43932.7|43950.2|43930.2|43952.7|43932.7|43950.2|43930.2|5
1730366220000|2024-10-31 09:17:00|43952|43932|43958.4|43938.4|43960.2|43940.2|43952|43932|4
1730366230000|2024-10-31 09:17:10|43958.8|43938.8|43958.4|43938.4|43958.8|43938.8|43955.2|43935.2|5
1730366240000|2024-10-31 09:17:20|43960.2|43940.2|43958.4|43938.4|43960.2|43940.2|43957.7|43937.7|1
1730366250000|2024-10-31 09:17:30|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|1
1730366260000|2024-10-31 09:17:40|43960.9|43940.9|43960.2|43940.2|43962.7|43942.7|43959.5|43939.5|2
1730366270000|2024-10-31 09:17:50|43957.7|43937.7|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|1
1730366280000|2024-10-31 09:18:00|43962|43942|43960.2|43940.2|43962.7|43942.7|43957.7|43937.7|2
1730366290000|2024-10-31 09:18:10|43963.4|43943.4|43965.2|43945.2|43965.2|43945.2|43962.7|43942.7|0
1730366300000|2024-10-31 09:18:20|43962.7|43942.7|43965.2|43945.2|43965.2|43945.2|43962.7|43942.7|3
1730366310000|2024-10-31 09:18:30|43962.7|43942.7|43965.2|43945.2|43965.2|43945.2|43962.7|43942.7|0
1730366320000|2024-10-31 09:18:40|43964.5|43944.5|43970.2|43950.2|43970.2|43950.2|43964.5|43944.5|3
1730366330000|2024-10-31 09:18:50|||||||||1
1730366340000|2024-10-31 09:19:00|43971|43951|43971|43951|43971|43951|43971|43951|3
1730366350000|2024-10-31 09:19:10|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|2
1730366360000|2024-10-31 09:19:20|43969.5|43949.5|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|4
1730366370000|2024-10-31 09:19:30|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|1
1730366380000|2024-10-31 09:19:40|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|0
1730366400000|2024-10-31 09:20:00|43976|43956|43987.7|43967.7|43987.7|43967.7|43975.2|43955.2|2
1730366410000|2024-10-31 09:20:10|43992.7|43972.7|43997.7|43977.7|43997.7|43977.7|43992.7|43972.7|3
1730366430000|2024-10-31 09:20:30|43995.2|43975.2|43992.7|43972.7|43995.2|43975.2|43992.7|43972.7|5
1730366440000|2024-10-31 09:20:40|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43994.5|43974.5|3
1730366460000|2024-10-31 09:21:00|43996.7|43976.7|44005.2|43985.2|44005.2|43985.2|43996.7|43976.7|7
1730366470000|2024-10-31 09:21:10|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|0
1730366480000|2024-10-31 09:21:20|||||||||2
1730366490000|2024-10-31 09:21:30|43998.5|43978.5|43997.7|43977.7|43999.5|43979.5|43997.7|43977.7|0
1730366500000|2024-10-31 09:21:40|43997|43977|43980.2|43960.2|43997|43977|43980.2|43960.2|6
1730366510000|2024-10-31 09:21:50|43979.5|43959.5|43977.7|43957.7|43979.5|43959.5|43977.7|43957.7|0
1730366520000|2024-10-31 09:22:00|43977|43957|43970.2|43950.2|43977|43957|43970.2|43950.2|5
1730366530000|2024-10-31 09:22:10|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|0
1730366540000|2024-10-31 09:22:20|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|1
1730366550000|2024-10-31 09:22:30|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|2
1730366560000|2024-10-31 09:22:40|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|2
1730366580000|2024-10-31 09:23:00|43981|43961|43985.2|43965.2|43987|43967|43981|43961|5
1730366590000|2024-10-31 09:23:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|0
1730366600000|2024-10-31 09:23:20|43989.5|43969.5|43985.2|43965.2|43989.5|43969.5|43985.2|43965.2|5
1730366610000|2024-10-31 09:23:30|43983.8|43963.8|43977.7|43957.7|43983.8|43963.8|43977.7|43957.7|3
1730366620000|2024-10-31 09:23:40|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|2
1730366630000|2024-10-31 09:23:50|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|2
1730366640000|2024-10-31 09:24:00|43971|43951|43962.7|43942.7|43975.2|43955.2|43962.7|43942.7|3
1730366650000|2024-10-31 09:24:10|43963.8|43943.8|43960.2|43940.2|43963.8|43943.8|43960.2|43940.2|0
1730366670000|2024-10-31 09:24:30|43957.7|43937.7|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|0
1730366680000|2024-10-31 09:24:40|43962.7|43942.7|43965.2|43945.2|43965.2|43945.2|43960.2|43940.2|1
1730366690000|2024-10-31 09:24:50|43962.7|43942.7|43965.2|43945.2|43965.2|43945.2|43962|43942|7
1730366700000|2024-10-31 09:25:00|43964.5|43944.5|43962|43942|43964.5|43944.5|43962|43942|1
1730366710000|2024-10-31 09:25:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1730366720000|2024-10-31 09:25:20|43965.3|43945.3|43972.8|43952.8|43972.8|43952.8|43965.3|43945.3|2
1730366740000|2024-10-31 09:25:40|43972|43952|43970.3|43950.3|43972|43952|43970.3|43950.3|2
1730366750000|2024-10-31 09:25:50|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|10
1730366760000|2024-10-31 09:26:00|43964.5|43944.5|43960.3|43940.3|43964.5|43944.5|43960.3|43940.3|1
1730366770000|2024-10-31 09:26:10|43955.3|43935.3|43955.3|43935.3|43957.8|43937.8|43955.3|43935.3|1
1730366780000|2024-10-31 09:26:20|43953.8|43933.8|43950.3|43930.3|43955.3|43935.3|43950.3|43930.3|1
1730366790000|2024-10-31 09:26:30|43951.7|43931.7|43955.3|43935.3|43955.3|43935.3|43951.7|43931.7|3
1730366800000|2024-10-31 09:26:40|43958.5|43938.5|43960.3|43940.3|43960.3|43940.3|43958.5|43938.5|1
1730366810000|2024-10-31 09:26:50|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1730366820000|2024-10-31 09:27:00|43965.3|43945.3|43972.8|43952.8|43972.8|43952.8|43965.3|43945.3|4
1730366840000|2024-10-31 09:27:20|43975.3|43955.3|43977.8|43957.8|43980.3|43960.3|43975.3|43955.3|7
1730366850000|2024-10-31 09:27:30|43977|43957|43975.3|43955.3|43977|43957|43975.3|43955.3|1
1730366860000|2024-10-31 09:27:40|43977|43957|43975.3|43955.3|43977|43957|43975.3|43955.3|0
1730366870000|2024-10-31 09:27:50|43977.8|43957.8|43975.3|43955.3|43977.8|43957.8|43975.3|43955.3|4
1730366880000|2024-10-31 09:28:00|43973.8|43953.8|43970.3|43950.3|43973.8|43953.8|43970.3|43950.3|0
1730366890000|2024-10-31 09:28:10|||||||||1
1730366900000|2024-10-31 09:28:20|43972.8|43952.8|43983.5|43963.5|43983.5|43963.5|43972.8|43952.8|5
1730366910000|2024-10-31 09:28:30|43985.3|43965.3|43977.8|43957.8|43986|43966|43977.8|43957.8|4
1730366920000|2024-10-31 09:28:40|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|2
1730366930000|2024-10-31 09:28:50|43976|43956|43975.3|43955.3|43980.3|43960.3|43975.3|43955.3|1
1730366950000|2024-10-31 09:29:10|43974.5|43954.5|43972.8|43952.8|43974.5|43954.5|43972.8|43952.8|4
1730366960000|2024-10-31 09:29:20|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1730366970000|2024-10-31 09:29:30|43974.5|43954.5|43975.3|43955.3|43975.3|43955.3|43972.8|43952.8|2
1730366980000|2024-10-31 09:29:40|43970.3|43950.3|43960.3|43940.3|43970.3|43950.3|43960.3|43940.3|4
1730366990000|2024-10-31 09:29:50|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|3
1730367000000|2024-10-31 09:30:00|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43951|43931|2
1730367010000|2024-10-31 09:30:10|43950.3|43930.3|43950.3|43930.3|43955.3|43935.3|43950.3|43930.3|0
1730367030000|2024-10-31 09:30:30|43949.5|43929.5|43950.3|43930.3|43952.8|43932.8|43947.8|43927.8|2
1730367050000|2024-10-31 09:30:50|43949.5|43929.5|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|7
1730367060000|2024-10-31 09:31:00|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|43942.8|43922.8|3
1730367070000|2024-10-31 09:31:10|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|1
1730367080000|2024-10-31 09:31:20|43949.2|43929.2|43955.3|43935.3|43955.3|43935.3|43949.2|43929.2|3
1730367110000|2024-10-31 09:31:50|43948.8|43928.8|43945.3|43925.3|43948.8|43928.8|43945.3|43925.3|2
1730367120000|2024-10-31 09:32:00|43940.3|43920.3|43945.3|43925.3|43945.3|43925.3|43940.3|43920.3|2
1730367130000|2024-10-31 09:32:10|43946.7|43926.7|43946|43926|43946.7|43926.7|43946|43926|1
1730367140000|2024-10-31 09:32:20|43948.5|43928.5|43955.3|43935.3|43955.3|43935.3|43948.5|43928.5|2
1730367160000|2024-10-31 09:32:40|||||||||3
1730367170000|2024-10-31 09:32:50|43950.3|43930.3|43955.3|43935.3|43955.3|43935.3|43950.3|43930.3|7
1730367180000|2024-10-31 09:33:00|43956|43936|43955.3|43935.3|43956|43936|43955.3|43935.3|6
1730367190000|2024-10-31 09:33:10|43957.1|43937.1|43957.8|43937.8|43957.8|43937.8|43955.3|43935.3|6
1730367200000|2024-10-31 09:33:20|43958.5|43938.5|43960.3|43940.3|43965.3|43945.3|43957.8|43937.8|1
1730367210000|2024-10-31 09:33:30|43957.8|43937.8|43957.8|43937.8|43960.3|43940.3|43957.1|43937.1|1
1730367220000|2024-10-31 09:33:40|43957.1|43937.1|43954.6|43934.6|43957.1|43937.1|43954.6|43934.6|3
1730367230000|2024-10-31 09:33:50|43950.3|43930.3|43942.8|43922.8|43950.3|43930.3|43942.8|43922.8|5
1730367240000|2024-10-31 09:34:00|43943.5|43923.5|43939.6|43919.6|43943.8|43923.8|43939.6|43919.6|11
1730367260000|2024-10-31 09:34:20|43937.1|43917.1|43925.3|43905.3|43937.1|43917.1|43924.6|43904.6|16
1730367270000|2024-10-31 09:34:30|43922.1|43902.1|43925.3|43905.3|43925.3|43905.3|43922.1|43902.1|5
1730367280000|2024-10-31 09:34:40|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43927.8|43907.8|6
1730367300000|2024-10-31 09:35:00|||||||||2
1730367310000|2024-10-31 09:35:10|43935.3|43915.3|43940.3|43920.3|43940.3|43920.3|43935.3|43915.3|0
1730367330000|2024-10-31 09:35:30|43941|43921|43945.3|43925.3|43947.1|43927.1|43941|43921|0
1730367340000|2024-10-31 09:35:40|43947.1|43927.1|43947.8|43927.8|43947.8|43927.8|43947.1|43927.1|2
1730367350000|2024-10-31 09:35:50|43947.1|43927.1|43950.3|43930.3|43950.3|43930.3|43947.1|43927.1|0
1730367360000|2024-10-31 09:36:00|43951|43931|43953.5|43933.5|43953.5|43933.5|43951|43931|0
1730367370000|2024-10-31 09:36:10|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|1
1730367380000|2024-10-31 09:36:20|43960.3|43940.3|43971|43951|43971|43951|43960.3|43940.3|8
1730367390000|2024-10-31 09:36:30|43976|43956|43981|43961|43983.5|43963.5|43976|43956|1
1730367400000|2024-10-31 09:36:40|43985.3|43965.3|43977.8|43957.8|43985.3|43965.3|43977.8|43957.8|13
1730367410000|2024-10-31 09:36:50|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1730367420000|2024-10-31 09:37:00|43973.8|43953.8|43972.8|43952.8|43973.8|43953.8|43970.3|43950.3|4
1730367430000|2024-10-31 09:37:10|43973.5|43953.5|43980.3|43960.3|43980.3|43960.3|43973.5|43953.5|4
1730367440000|2024-10-31 09:37:20|43979.6|43959.6|43977.1|43957.1|43979.6|43959.6|43977.1|43957.1|2
1730367450000|2024-10-31 09:37:30|43974.6|43954.6|43977.1|43957.1|43977.1|43957.1|43974.6|43954.6|1
1730367460000|2024-10-31 09:37:40|43977.8|43957.8|43980.3|43960.3|43980.3|43960.3|43975.3|43955.3|5
1730367470000|2024-10-31 09:37:50|43981|43961|43980.3|43960.3|43985.3|43965.3|43980.3|43960.3|2
1730367480000|2024-10-31 09:38:00|43985.3|43965.3|43984.6|43964.6|43985.3|43965.3|43980.3|43960.3|9
1730367490000|2024-10-31 09:38:10|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43977.8|43957.8|0
1730367500000|2024-10-31 09:38:20|43979.6|43959.6|43981.7|43961.7|43982.8|43962.8|43977.8|43957.8|3
1730367510000|2024-10-31 09:38:30|43985.3|43965.3|43982.8|43962.8|43985.3|43965.3|43980.3|43960.3|5
1730367520000|2024-10-31 09:38:40|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43982.8|43962.8|3
1730367530000|2024-10-31 09:38:50|||||||||1
1730367540000|2024-10-31 09:39:00|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1730367550000|2024-10-31 09:39:10|43989.6|43969.6|43990.3|43970.3|43990.3|43970.3|43989.6|43969.6|6
1730367560000|2024-10-31 09:39:20|43992.8|43972.8|43985.3|43965.3|43992.8|43972.8|43985.3|43965.3|7
1730367570000|2024-10-31 09:39:30|43987.8|43967.8|43982.8|43962.8|43990.3|43970.3|43980.3|43960.3|3
1730367580000|2024-10-31 09:39:40|43982.1|43962.1|43982.8|43962.8|43982.8|43962.8|43980.3|43960.3|4
1730367590000|2024-10-31 09:39:50|43982.1|43962.1|43977.8|43957.8|43982.1|43962.1|43977.8|43957.8|8
1730367600000|2024-10-31 09:40:00|43969.6|43949.6|43960.3|43940.3|43969.6|43949.6|43960.3|43940.3|2
1730367610000|2024-10-31 09:40:10|43962.8|43942.8|43960.3|43940.3|43962.8|43942.8|43960.3|43940.3|2
1730367620000|2024-10-31 09:40:20|43961|43941|43965.3|43945.3|43965.3|43945.3|43961|43941|1
1730367650000|2024-10-31 09:40:50|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|0
1730367660000|2024-10-31 09:41:00|43971.7|43951.7|43971.8|43951.8|43975.3|43955.3|43971.7|43951.7|0
1730367670000|2024-10-31 09:41:10|43973.5|43953.5|43971|43951|43973.5|43953.5|43971|43951|0
1730367680000|2024-10-31 09:41:20|43973.5|43953.5|43975.3|43955.3|43975.3|43955.3|43970.3|43950.3|3
1730367690000|2024-10-31 09:41:30|43976|43956|43976|43956|43976|43956|43976|43956|2
1730367700000|2024-10-31 09:41:40|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|43975.3|43955.3|1
1730367710000|2024-10-31 09:41:50|||||||||1
1730367720000|2024-10-31 09:42:00|43976|43956|43972.8|43952.8|43977.8|43957.8|43972.8|43952.8|6
1730367730000|2024-10-31 09:42:10|||||||||1
1730367750000|2024-10-31 09:42:30|43975.3|43955.3|43980.3|43960.3|43980.3|43960.3|43975.3|43955.3|4
1730367760000|2024-10-31 09:42:40|43982.8|43962.8|43995.3|43975.3|43995.3|43975.3|43982.8|43962.8|9
1730367770000|2024-10-31 09:42:50|43994.6|43974.6|43991|43971|43995.3|43975.3|43987.8|43967.8|4
1730367780000|2024-10-31 09:43:00|43991.8|43971.8|44004.6|43984.6|44004.6|43984.6|43991.8|43971.8|37
1730367790000|2024-10-31 09:43:10|44005.3|43985.3|44005.3|43985.3|44007.8|43987.8|44005.3|43985.3|2
1730367800000|2024-10-31 09:43:20|44006|43986|43995.3|43975.3|44007.8|43987.8|43995.3|43975.3|32
1730367810000|2024-10-31 09:43:30|43993.5|43973.5|43995.3|43975.3|43995.3|43975.3|43993.5|43973.5|4
1730367820000|2024-10-31 09:43:40|43996|43976|43995.3|43975.3|43996|43976|43995.3|43975.3|1
1730367830000|2024-10-31 09:43:50|||||||||2
1730367840000|2024-10-31 09:44:00|43996.8|43976.8|44000.3|43980.3|44000.3|43980.3|43995.3|43975.3|0
1730367850000|2024-10-31 09:44:10|43995.3|43975.3|44002.1|43982.1|44002.1|43982.1|43995.3|43975.3|1
1730367860000|2024-10-31 09:44:20|44004.6|43984.6|44006|43986|44006|43986|44004.6|43984.6|1
1730367870000|2024-10-31 09:44:30|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|0
1730367880000|2024-10-31 09:44:40|44007.1|43987.1|44009.6|43989.6|44009.6|43989.6|44005.3|43985.3|2
1730367890000|2024-10-31 09:44:50|44008.5|43988.5|44005.3|43985.3|44010.3|43990.3|44005.3|43985.3|3
1730367900000|2024-10-31 09:45:00|44002.8|43982.8|43997.8|43977.8|44002.8|43982.8|43997.1|43977.1|5
1730367910000|2024-10-31 09:45:10|43995.3|43975.3|43992.8|43972.8|43995.3|43975.3|43992.8|43972.8|1
1730367920000|2024-10-31 09:45:20|43993.5|43973.5|43995.3|43975.3|44000.3|43980.3|43993.5|43973.5|1
1730367940000|2024-10-31 09:45:40|43992.8|43972.8|44000.3|43980.3|44000.3|43980.3|43992.8|43972.8|7
1730367950000|2024-10-31 09:45:50|43995.3|43975.3|43995.3|43975.3|44000.3|43980.3|43995.3|43975.3|2
1730367960000|2024-10-31 09:46:00|43996|43976|44000.3|43980.3|44000.3|43980.3|43996|43976|2
1730367970000|2024-10-31 09:46:10|43999.6|43979.6|44000.3|43980.3|44000.3|43980.3|43999.6|43979.6|0
1730367980000|2024-10-31 09:46:20|43999.6|43979.6|43995.3|43975.3|43999.6|43979.6|43994.6|43974.6|4
1730367990000|2024-10-31 09:46:30|43994.6|43974.6|43995.3|43975.3|43995.3|43975.3|43990.3|43970.3|0
1730368000000|2024-10-31 09:46:40|43992.8|43972.8|44002.8|43982.8|44002.8|43982.8|43992.8|43972.8|7
1730368010000|2024-10-31 09:46:50|44003.5|43983.5|44005.3|43985.3|44005.3|43985.3|44003.5|43983.5|0
1730368020000|2024-10-31 09:47:00|44007.8|43987.8|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|2
1730368030000|2024-10-31 09:47:10|44003.5|43983.5|44005.3|43985.3|44005.3|43985.3|44003.5|43983.5|0
1730368040000|2024-10-31 09:47:20|44002.8|43982.8|44002.8|43982.8|44005.3|43985.3|44002.8|43982.8|4
1730368050000|2024-10-31 09:47:30|44004.6|43984.6|44005.3|43985.3|44005.3|43985.3|44002.1|43982.1|6
1730368060000|2024-10-31 09:47:40|44002.8|43982.8|44000.3|43980.3|44005.3|43985.3|44000.3|43980.3|6
1730368080000|2024-10-31 09:48:00|44002.8|43982.8|43989.6|43969.6|44002.8|43982.8|43989.6|43969.6|4
1730368090000|2024-10-31 09:48:10|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|0
1730368100000|2024-10-31 09:48:20|43980.3|43960.3|43980.3|43960.3|43985.3|43965.3|43980.3|43960.3|7
1730368110000|2024-10-31 09:48:30|43982.1|43962.1|43977.8|43957.8|43982.8|43962.8|43977.8|43957.8|4
1730368120000|2024-10-31 09:48:40|||||||||2
1730368130000|2024-10-31 09:48:50|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1730368140000|2024-10-31 09:49:00|43980.3|43960.3|43985.3|43965.3|43985.3|43965.3|43980.3|43960.3|2
1730368150000|2024-10-31 09:49:10|43987.1|43967.1|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|4
1730368160000|2024-10-31 09:49:20|43987.1|43967.1|43985.3|43965.3|43987.1|43967.1|43985.3|43965.3|0
1730368170000|2024-10-31 09:49:30|43987.8|43967.8|43990.3|43970.3|43990.3|43970.3|43987.8|43967.8|1
1730368180000|2024-10-31 09:49:40|43989.6|43969.6|43985.3|43965.3|43990.3|43970.3|43985.3|43965.3|0
1730368190000|2024-10-31 09:49:50|43982.8|43962.8|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|0
1730368200000|2024-10-31 09:50:00|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|1
1730368210000|2024-10-31 09:50:10|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|2
1730368220000|2024-10-31 09:50:20|43980.3|43960.3|43977.8|43957.8|43980.3|43960.3|43977.8|43957.8|1
1730368230000|2024-10-31 09:50:30|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|4
1730368240000|2024-10-31 09:50:40|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43980.3|43960.3|1
1730368250000|2024-10-31 09:50:50|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|2
1730368260000|2024-10-31 09:51:00|43981.1|43961.1|43982.8|43962.8|43982.8|43962.8|43981.1|43961.1|0
1730368270000|2024-10-31 09:51:10|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|43985.3|43965.3|0
1730368280000|2024-10-31 09:51:20|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43985.3|43965.3|2
1730368290000|2024-10-31 09:51:30|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|1
1730368300000|2024-10-31 09:51:40|43990.3|43970.3|43986.1|43966.1|43990.3|43970.3|43985.3|43965.3|4
1730368310000|2024-10-31 09:51:50|43987.8|43967.8|43985.3|43965.3|43987.8|43967.8|43982.1|43962.1|6
1730368320000|2024-10-31 09:52:00|43984.6|43964.6|43977.8|43957.8|43984.6|43964.6|43977.8|43957.8|3
1730368330000|2024-10-31 09:52:10|43975.3|43955.3|43976.1|43956.1|43976.1|43956.1|43975.3|43955.3|5
1730368340000|2024-10-31 09:52:20|43975.3|43955.3|43955.3|43935.3|43975.3|43955.3|43955.3|43935.3|10
1730368350000|2024-10-31 09:52:30|43956.1|43936.1|43955.3|43935.3|43959.6|43939.6|43955.3|43935.3|1
1730368360000|2024-10-31 09:52:40|43957.8|43937.8|43960.3|43940.3|43960.3|43940.3|43957.8|43937.8|0
1730368380000|2024-10-31 09:53:00|43962.8|43942.8|43965.3|43945.3|43967.8|43947.8|43962.8|43942.8|4
1730368390000|2024-10-31 09:53:10|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|0
1730368400000|2024-10-31 09:53:20|43962.1|43942.1|43952.8|43932.8|43962.1|43942.1|43952.8|43932.8|11
1730368410000|2024-10-31 09:53:30|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|1
1730368420000|2024-10-31 09:53:40|||||||||35
1730368430000|2024-10-31 09:53:50|43955.3|43935.3|43960.3|43940.3|43965.3|43945.3|43955.3|43935.3|6
1730368440000|2024-10-31 09:54:00|43959.6|43939.6|43957.9|43937.9|43960.4|43940.4|43957.9|43937.9|2
1730368450000|2024-10-31 09:54:10|43960.4|43940.4|43955.4|43935.4|43960.4|43940.4|43955.4|43935.4|0
1730368460000|2024-10-31 09:54:20|43952.9|43932.9|43952.9|43932.9|43953.6|43933.6|43952.9|43932.9|0
1730368470000|2024-10-31 09:54:30|43952.1|43932.1|43950.4|43930.4|43955.4|43935.4|43947.9|43927.9|3
1730368490000|2024-10-31 09:54:50|43952.9|43932.9|43952.9|43932.9|43952.9|43932.9|43952.9|43932.9|0
1730368500000|2024-10-31 09:55:00|43953.6|43933.6|43950.4|43930.4|43953.6|43933.6|43950.4|43930.4|4
1730368510000|2024-10-31 09:55:10|43948.6|43928.6|43950.4|43930.4|43952.9|43932.9|43948.6|43928.6|5
1730368520000|2024-10-31 09:55:20|43952.9|43932.9|43950.4|43930.4|43953.9|43933.9|43950.4|43930.4|0
1730368530000|2024-10-31 09:55:30|43949.6|43929.6|43947.9|43927.9|43950.4|43930.4|43947.9|43927.9|0
1730368540000|2024-10-31 09:55:40|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|0
1730368550000|2024-10-31 09:55:50|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43947.9|43927.9|1
1730368560000|2024-10-31 09:56:00|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|0
1730368570000|2024-10-31 09:56:10|43948.6|43928.6|43947.9|43927.9|43950.4|43930.4|43947.9|43927.9|1
1730368580000|2024-10-31 09:56:20|43948.6|43928.6|43950.4|43930.4|43950.4|43930.4|43948.6|43928.6|1
1730368590000|2024-10-31 09:56:30|43949.6|43929.6|43945.4|43925.4|43949.6|43929.6|43945.4|43925.4|8
1730368600000|2024-10-31 09:56:40|43940.4|43920.4|43939.6|43919.6|43940.4|43920.4|43939.6|43919.6|3
1730368610000|2024-10-31 09:56:50|43937.9|43917.9|43930.4|43910.4|43937.9|43917.9|43930.4|43910.4|1
1730368620000|2024-10-31 09:57:00|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|43927.9|43907.9|2
1730368630000|2024-10-31 09:57:10|43927.1|43907.1|43928.6|43908.6|43928.6|43908.6|43925.4|43905.4|0
1730368640000|2024-10-31 09:57:20|43930.4|43910.4|43929.6|43909.6|43930.4|43910.4|43925.4|43905.4|0
1730368650000|2024-10-31 09:57:30|43927.9|43907.9|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|1
1730368660000|2024-10-31 09:57:40|43923.6|43903.6|43936.1|43916.1|43936.1|43916.1|43923.6|43903.6|20
1730368670000|2024-10-31 09:57:50|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|0
1730368680000|2024-10-31 09:58:00|43931.1|43911.1|43926.1|43906.1|43931.1|43911.1|43926.1|43906.1|9
1730368690000|2024-10-31 09:58:10|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|1
1730368700000|2024-10-31 09:58:20|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|3
1730368710000|2024-10-31 09:58:30|43921.8|43901.8|43916.1|43896.1|43923.6|43903.6|43916.1|43896.1|4
1730368720000|2024-10-31 09:58:40|43914.3|43894.3|43916.1|43896.1|43916.1|43896.1|43913.6|43893.6|2
1730368730000|2024-10-31 09:58:50|43915.4|43895.4|43916.8|43896.8|43918.6|43898.6|43913.6|43893.6|3
1730368740000|2024-10-31 09:59:00|43918.6|43898.6|43913.6|43893.6|43918.6|43898.6|43913.6|43893.6|1
1730368760000|2024-10-31 09:59:20|43914.3|43894.3|43913.6|43893.6|43916.1|43896.1|43913.6|43893.6|1
1730368770000|2024-10-31 09:59:30|43914.3|43894.3|43916.8|43896.8|43916.8|43896.8|43913.6|43893.6|1
1730368780000|2024-10-31 09:59:40|43918.6|43898.6|43919.3|43899.3|43919.3|43899.3|43915|43895|3
1730368790000|2024-10-31 09:59:50|43920|43900|43920|43900|43920|43900|43919.3|43899.3|0
1730368800000|2024-10-31 10:00:00|43919.3|43899.3|43880.4|43860.4|43919.3|43899.3|43880.4|43860.4|27
1730368810000|2024-10-31 10:00:10|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|1
1730368820000|2024-10-31 10:00:20|43880.4|43860.4|43880.4|43860.4|43882.9|43862.9|43879.6|43859.6|3
1730368830000|2024-10-31 10:00:30|43882.9|43862.9|43880.4|43860.4|43883.6|43863.6|43880.4|43860.4|6
1730368840000|2024-10-31 10:00:40|43881.8|43861.8|43880.4|43860.4|43884.7|43864.7|43880.4|43860.4|1
1730368850000|2024-10-31 10:00:50|43878.6|43858.6|43879.7|43859.7|43880.4|43860.4|43877.9|43857.9|8
1730368860000|2024-10-31 10:01:00|43877.9|43857.9|43881.1|43861.1|43882.9|43862.9|43877.9|43857.9|1
1730368870000|2024-10-31 10:01:10|43882.9|43862.9|43890.4|43870.4|43890.4|43870.4|43882.9|43862.9|1
1730368880000|2024-10-31 10:01:20|43888.9|43868.9|43885.4|43865.4|43890.4|43870.4|43885.4|43865.4|6
1730368890000|2024-10-31 10:01:30|43888.6|43868.6|43885.4|43865.4|43888.6|43868.6|43885.4|43865.4|1
1730368900000|2024-10-31 10:01:40|43887.2|43867.2|43890.4|43870.4|43890.4|43870.4|43887.2|43867.2|1
1730368910000|2024-10-31 10:01:50|43887.9|43867.9|43875.4|43855.4|43887.9|43867.9|43875.4|43855.4|13
1730368920000|2024-10-31 10:02:00|||||||||1
1730368930000|2024-10-31 10:02:10|43876.1|43856.1|43880.4|43860.4|43880.4|43860.4|43876.1|43856.1|2
1730368940000|2024-10-31 10:02:20|43879.7|43859.7|43878.6|43858.6|43879.7|43859.7|43877.9|43857.9|1
1730368950000|2024-10-31 10:02:30|43880.4|43860.4|43881.8|43861.8|43881.8|43861.8|43880.4|43860.4|0
1730368960000|2024-10-31 10:02:40|43881.1|43861.1|43883.6|43863.6|43883.6|43863.6|43881.1|43861.1|1
1730368970000|2024-10-31 10:02:50|43881.1|43861.1|43883.6|43863.6|43883.6|43863.6|43881.1|43861.1|0
1730368980000|2024-10-31 10:03:00|43885.4|43865.4|43887.9|43867.9|43890.4|43870.4|43885.4|43865.4|4
1730368990000|2024-10-31 10:03:10|43888.6|43868.6|43892.9|43872.9|43892.9|43872.9|43888.6|43868.6|3
1730369000000|2024-10-31 10:03:20|43892.2|43872.2|43892.9|43872.9|43892.9|43872.9|43890.4|43870.4|0
1730369010000|2024-10-31 10:03:30|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43889.7|43869.7|1
1730369020000|2024-10-31 10:03:40|43885.4|43865.4|43886.1|43866.1|43886.1|43866.1|43885.4|43865.4|0
1730369030000|2024-10-31 10:03:50|43887.9|43867.9|43885.4|43865.4|43887.9|43867.9|43885.4|43865.4|0
1730369040000|2024-10-31 10:04:00|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|3
1730369050000|2024-10-31 10:04:10|43875.4|43855.4|43872.9|43852.9|43875.4|43855.4|43870.4|43850.4|0
1730369060000|2024-10-31 10:04:20|43873.6|43853.6|43875.4|43855.4|43877.9|43857.9|43872.9|43852.9|5
1730369090000|2024-10-31 10:04:50|43872.9|43852.9|43867.9|43847.9|43872.9|43852.9|43867.9|43847.9|4
1730369100000|2024-10-31 10:05:00|43865.4|43845.4|43862.2|43842.2|43865.4|43845.4|43859.7|43839.7|9
1730369110000|2024-10-31 10:05:10|43861.4|43841.4|43862.2|43842.2|43862.2|43842.2|43859.7|43839.7|5
1730369120000|2024-10-31 10:05:20|43859.7|43839.7|43860.4|43840.4|43862.9|43842.9|43859.7|43839.7|1
1730369130000|2024-10-31 10:05:30|43862.9|43842.9|43862.2|43842.2|43865.4|43845.4|43862.2|43842.2|5
1730369140000|2024-10-31 10:05:40|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|43860.4|43840.4|0
1730369150000|2024-10-31 10:05:50|43862.9|43842.9|43860.4|43840.4|43862.9|43842.9|43857.9|43837.9|2
1730369160000|2024-10-31 10:06:00|43859.7|43839.7|43860.4|43840.4|43863.6|43843.6|43859.7|43839.7|2
1730369170000|2024-10-31 10:06:10|43861.1|43841.1|43860.4|43840.4|43865.4|43845.4|43860.4|43840.4|10
1730369180000|2024-10-31 10:06:20|43859.7|43839.7|43855.4|43835.4|43859.7|43839.7|43855.4|43835.4|3
1730369190000|2024-10-31 10:06:30|43852.2|43832.2|43845.4|43825.4|43852.2|43832.2|43845.4|43825.4|2
1730369200000|2024-10-31 10:06:40|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|27
1730369210000|2024-10-31 10:06:50|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|4
1730369220000|2024-10-31 10:07:00|||||||||5
1730369230000|2024-10-31 10:07:10|43841.1|43821.1|43845.4|43825.4|43845.4|43825.4|43841.1|43821.1|1
1730369240000|2024-10-31 10:07:20|43846.8|43826.8|43860.4|43840.4|43860.4|43840.4|43846.8|43826.8|0
1730369250000|2024-10-31 10:07:30|43862.2|43842.2|43862.9|43842.9|43862.9|43842.9|43862.2|43842.2|1
1730369260000|2024-10-31 10:07:40|43860.4|43840.4|43857.9|43837.9|43860.4|43840.4|43857.9|43837.9|4
1730369280000|2024-10-31 10:08:00|43857.2|43837.2|43852.9|43832.9|43857.9|43837.9|43852.9|43832.9|2
1730369290000|2024-10-31 10:08:10|43852.2|43832.2|43850.4|43830.4|43852.2|43832.2|43850.4|43830.4|0
1730369300000|2024-10-31 10:08:20|43852.9|43832.9|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|4
1730369310000|2024-10-31 10:08:30|43852.9|43832.9|43852.2|43832.2|43852.9|43832.9|43852.2|43832.2|0
1730369320000|2024-10-31 10:08:40|43851.1|43831.1|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|0
1730369330000|2024-10-31 10:08:50|43852.2|43832.2|43852.9|43832.9|43855.4|43835.4|43852.2|43832.2|0
1730369340000|2024-10-31 10:09:00|43852.2|43832.2|43852.9|43832.9|43852.9|43832.9|43850.4|43830.4|3
1730369350000|2024-10-31 10:09:10|43852.2|43832.2|43850.4|43830.4|43852.2|43832.2|43850.4|43830.4|0
1730369360000|2024-10-31 10:09:20|43845.4|43825.4|43837.9|43817.9|43845.4|43825.4|43837.9|43817.9|0
1730369370000|2024-10-31 10:09:30|43835.4|43815.4|43835.4|43815.4|43837.9|43817.9|43834.7|43814.7|39
1730369380000|2024-10-31 10:09:40|43832.9|43812.9|43837.9|43817.9|43837.9|43817.9|43832.9|43812.9|28
1730369390000|2024-10-31 10:09:50|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|11
1730369410000|2024-10-31 10:10:10|43847.9|43827.9|43851.1|43831.1|43851.1|43831.1|43847.9|43827.9|0
1730369420000|2024-10-31 10:10:20|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|0
1730369430000|2024-10-31 10:10:30|43849.7|43829.7|43850.4|43830.4|43850.4|43830.4|43849.7|43829.7|0
1730369450000|2024-10-31 10:10:50|43851.1|43831.1|43852.9|43832.9|43852.9|43832.9|43850.4|43830.4|0
1730369460000|2024-10-31 10:11:00|43853.6|43833.6|43852.9|43832.9|43855.4|43835.4|43852.9|43832.9|1
1730369470000|2024-10-31 10:11:10|43853.6|43833.6|43855.4|43835.4|43855.4|43835.4|43853.6|43833.6|0
1730369490000|2024-10-31 10:11:30|43856.1|43836.1|43857.9|43837.9|43857.9|43837.9|43856.1|43836.1|0
1730369510000|2024-10-31 10:11:50|43857.2|43837.2|43857.9|43837.9|43857.9|43837.9|43857.2|43837.2|0
1730369520000|2024-10-31 10:12:00|43857.2|43837.2|43855.4|43835.4|43857.2|43837.2|43855.4|43835.4|0
1730369530000|2024-10-31 10:12:10|||||||||2
1730369540000|2024-10-31 10:12:20|43854.7|43834.7|43850.4|43830.4|43855.4|43835.4|43850.4|43830.4|0
1730369550000|2024-10-31 10:12:30|||||||||2
1730369560000|2024-10-31 10:12:40|43852.9|43832.9|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|5
1730369570000|2024-10-31 10:12:50|||||||||1
1730369580000|2024-10-31 10:13:00|43857.9|43837.9|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|0
1730369590000|2024-10-31 10:13:10|||||||||2
1730369620000|2024-10-31 10:13:40|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|3
1730369630000|2024-10-31 10:13:50|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|1
1730369640000|2024-10-31 10:14:00|||||||||2
1730369650000|2024-10-31 10:14:10|43855.4|43835.4|43845.4|43825.4|43855.4|43835.4|43845.4|43825.4|4
1730369660000|2024-10-31 10:14:20|43847.2|43827.2|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|3
1730369670000|2024-10-31 10:14:30|43842.9|43822.9|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|1
1730369680000|2024-10-31 10:14:40|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1730369690000|2024-10-31 10:14:50|43843.6|43823.6|43845.4|43825.4|43845.4|43825.4|43843.6|43823.6|0
1730369700000|2024-10-31 10:15:00|43844.7|43824.7|43840.4|43820.4|43844.7|43824.7|43840.4|43820.4|0
1730369710000|2024-10-31 10:15:10|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1730369720000|2024-10-31 10:15:20|43845.4|43825.4|43850.4|43830.4|43850.4|43830.4|43845.4|43825.4|1
1730369730000|2024-10-31 10:15:30|43852.2|43832.2|43852.9|43832.9|43852.9|43832.9|43852.2|43832.2|2
1730369740000|2024-10-31 10:15:40|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|1
1730369750000|2024-10-31 10:15:50|43852.9|43832.9|43851.1|43831.1|43853.6|43833.6|43850.4|43830.4|3
1730369760000|2024-10-31 10:16:00|43850.4|43830.4|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|1
1730369770000|2024-10-31 10:16:10|43842.9|43822.9|43840.4|43820.4|43845.4|43825.4|43840.4|43820.4|1
1730369780000|2024-10-31 10:16:20|||||||||1
1730369810000|2024-10-31 10:16:50|43837.9|43817.9|43837.2|43817.2|43837.9|43817.9|43837.2|43817.2|0
1730369820000|2024-10-31 10:17:00|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|0
1730369830000|2024-10-31 10:17:10|43836.2|43816.2|43835.4|43815.4|43836.2|43816.2|43832.9|43812.9|7
1730369840000|2024-10-31 10:17:20|43839.7|43819.7|43837.9|43817.9|43840.4|43820.4|43837.9|43817.9|23
1730369850000|2024-10-31 10:17:30|43839.7|43819.7|43840.4|43820.4|43840.4|43820.4|43839.7|43819.7|10
1730369860000|2024-10-31 10:17:40|43843.7|43823.7|43842.9|43822.9|43843.7|43823.7|43841.2|43821.2|11
1730369870000|2024-10-31 10:17:50|43843.7|43823.7|43845.4|43825.4|43845.4|43825.4|43843.7|43823.7|0
1730369880000|2024-10-31 10:18:00|43846.2|43826.2|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|1
1730369890000|2024-10-31 10:18:10|43847.2|43827.2|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|0
1730369900000|2024-10-31 10:18:20|43843.7|43823.7|43845.4|43825.4|43845.4|43825.4|43843.7|43823.7|1
1730369910000|2024-10-31 10:18:30|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|0
1730369920000|2024-10-31 10:18:40|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|2
1730369930000|2024-10-31 10:18:50|43852.9|43832.9|43857.9|43837.9|43857.9|43837.9|43852.9|43832.9|1
1730369940000|2024-10-31 10:19:00|43857.2|43837.2|43870.4|43850.4|43870.4|43850.4|43855.4|43835.4|7
1730369950000|2024-10-31 10:19:10|43869.7|43849.7|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|1
1730369970000|2024-10-31 10:19:30|43867.9|43847.9|43865.4|43845.4|43869.7|43849.7|43865.4|43845.4|0
1730369980000|2024-10-31 10:19:40|43867.9|43847.9|43866.2|43846.2|43870.4|43850.4|43865.4|43845.4|1
1730369990000|2024-10-31 10:19:50|43868.7|43848.7|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|0
1730370000000|2024-10-31 10:20:00|43869|43849|43870.4|43850.4|43870.4|43850.4|43865.4|43845.4|2
1730370010000|2024-10-31 10:20:10|43871.2|43851.2|43880.4|43860.4|43880.4|43860.4|43871.2|43851.2|2
1730370020000|2024-10-31 10:20:20|43881.2|43861.2|43880.4|43860.4|43881.2|43861.2|43880.4|43860.4|6
1730370030000|2024-10-31 10:20:30|43882.9|43862.9|43887.9|43867.9|43890.4|43870.4|43882.9|43862.9|1
1730370040000|2024-10-31 10:20:40|||||||||2
1730370050000|2024-10-31 10:20:50|43888.7|43868.7|43882.2|43862.2|43888.7|43868.7|43882.2|43862.2|5
1730370060000|2024-10-31 10:21:00|43880.4|43860.4|43882.9|43862.9|43885.4|43865.4|43880.4|43860.4|0
1730370070000|2024-10-31 10:21:10|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|0
1730370080000|2024-10-31 10:21:20|43884.7|43864.7|43882.9|43862.9|43884.7|43864.7|43882.9|43862.9|0
1730370090000|2024-10-31 10:21:30|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|6
1730370100000|2024-10-31 10:21:40|43877.9|43857.9|43877.9|43857.9|43880.4|43860.4|43877.9|43857.9|1
1730370110000|2024-10-31 10:21:50|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1730370120000|2024-10-31 10:22:00|43874.7|43854.7|43872.9|43852.9|43875.4|43855.4|43872.9|43852.9|0
1730370130000|2024-10-31 10:22:10|43873.7|43853.7|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|0
1730370140000|2024-10-31 10:22:20|43872.9|43852.9|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|0
1730370150000|2024-10-31 10:22:30|43872.9|43852.9|43873.7|43853.7|43875.4|43855.4|43870.4|43850.4|1
1730370160000|2024-10-31 10:22:40|43872.9|43852.9|43870.4|43850.4|43872.9|43852.9|43870.4|43850.4|1
1730370180000|2024-10-31 10:23:00|43870.5|43850.5|43868|43848|43872.2|43852.2|43868|43848|1
1730370190000|2024-10-31 10:23:10|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43863|43843|0
1730370200000|2024-10-31 10:23:20|43863|43843|43863|43843|43865.5|43845.5|43863|43843|2
1730370210000|2024-10-31 10:23:30|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|5
1730370220000|2024-10-31 10:23:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1730370230000|2024-10-31 10:23:50|43858.7|43838.7|43855.5|43835.5|43858.7|43838.7|43855.5|43835.5|1
1730370240000|2024-10-31 10:24:00|43856.2|43836.2|43863|43843|43863|43843|43856.2|43836.2|2
1730370250000|2024-10-31 10:24:10|43860.5|43840.5|43860.5|43840.5|43863|43843|43860.5|43840.5|2
1730370260000|2024-10-31 10:24:20|43858|43838|43855.5|43835.5|43858|43838|43853|43833|1
1730370270000|2024-10-31 10:24:30|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|0
1730370280000|2024-10-31 10:24:40|43853|43833|43850.5|43830.5|43853|43833|43850.5|43830.5|0
1730370300000|2024-10-31 10:25:00|43848|43828|43850.5|43830.5|43850.5|43830.5|43848|43828|4
1730370310000|2024-10-31 10:25:10|43851.2|43831.2|43858.7|43838.7|43858.7|43838.7|43851.2|43831.2|2
1730370320000|2024-10-31 10:25:20|43858|43838|43860.5|43840.5|43860.5|43840.5|43858|43838|1
1730370340000|2024-10-31 10:25:40|43863|43843|43863|43843|43863|43843|43863|43843|0
1730370350000|2024-10-31 10:25:50|||||||||1
1730370360000|2024-10-31 10:26:00|43863.7|43843.7|43865.5|43845.5|43865.5|43845.5|43863.7|43843.7|0
1730370370000|2024-10-31 10:26:10|||||||||2
1730370380000|2024-10-31 10:26:20|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|43864.7|43844.7|0
1730370390000|2024-10-31 10:26:30|43863|43843|43860.5|43840.5|43863|43843|43860.5|43840.5|0
1730370400000|2024-10-31 10:26:40|43857.2|43837.2|43855.5|43835.5|43857.2|43837.2|43855.5|43835.5|0
1730370410000|2024-10-31 10:26:50|43856.9|43836.9|43860.5|43840.5|43860.5|43840.5|43855.5|43835.5|0
1730370420000|2024-10-31 10:27:00|43861.9|43841.9|43860.5|43840.5|43863.7|43843.7|43860.5|43840.5|0
1730370430000|2024-10-31 10:27:10|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43860.5|43840.5|0
1730370440000|2024-10-31 10:27:20|43869.7|43849.7|43870.5|43850.5|43870.5|43850.5|43869.7|43849.7|0
1730370450000|2024-10-31 10:27:30|43869.7|43849.7|43865.5|43845.5|43869.7|43849.7|43865.5|43845.5|5
1730370460000|2024-10-31 10:27:40|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|0
1730370470000|2024-10-31 10:27:50|43858|43838|43855.5|43835.5|43858|43838|43855.5|43835.5|3
1730370480000|2024-10-31 10:28:00|43858|43838|43858|43838|43858|43838|43858|43838|1
1730370490000|2024-10-31 10:28:10|43856.2|43836.2|43855.5|43835.5|43858|43838|43855.5|43835.5|0
1730370500000|2024-10-31 10:28:20|43853|43833|43850.5|43830.5|43853|43833|43850.5|43830.5|1
1730370510000|2024-10-31 10:28:30|43845.5|43825.5|43843|43823|43845.5|43825.5|43843|43823|0
1730370530000|2024-10-31 10:28:50|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|0
1730370540000|2024-10-31 10:29:00|||||||||2
1730370550000|2024-10-31 10:29:10|43843|43823|43845.5|43825.5|43845.5|43825.5|43843|43823|1
1730370560000|2024-10-31 10:29:20|43844|43824|43840.5|43820.5|43844|43824|43840.5|43820.5|3
1730370570000|2024-10-31 10:29:30|43838|43818|43835.5|43815.5|43840.5|43820.5|43835.5|43815.5|7
1730370580000|2024-10-31 10:29:40|43833|43813|43833|43813|43833|43813|43833|43813|2
1730370600000|2024-10-31 10:30:00|||||||||1
1730370610000|2024-10-31 10:30:10|43835.5|43815.5|43840.5|43820.5|43840.5|43820.5|43835.5|43815.5|4
1730370620000|2024-10-31 10:30:20|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|2
1730370630000|2024-10-31 10:30:30|43836.2|43816.2|43840.5|43820.5|43840.5|43820.5|43836.2|43816.2|2
1730370640000|2024-10-31 10:30:40|43843|43823|43843|43823|43843|43823|43843|43823|2
1730370660000|2024-10-31 10:31:00|43842.3|43822.3|43835.5|43815.5|43843|43823|43835.5|43815.5|1
1730370670000|2024-10-31 10:31:10|43833|43813|43833|43813|43835.5|43815.5|43833|43813|0
1730370680000|2024-10-31 10:31:20|43831.5|43811.5|43820.5|43800.5|43831.5|43811.5|43820.5|43800.5|5
1730370690000|2024-10-31 10:31:30|43819.8|43799.8|43818|43798|43819.8|43799.8|43818|43798|0
1730370700000|2024-10-31 10:31:40|43818.7|43798.7|43818|43798|43823|43803|43818|43798|2
1730370710000|2024-10-31 10:31:50|43817.3|43797.3|43810.5|43790.5|43818|43798|43810.5|43790.5|23
1730370720000|2024-10-31 10:32:00|43811.2|43791.2|43803|43783|43811.2|43791.2|43803|43783|3
1730370730000|2024-10-31 10:32:10|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|2
1730370740000|2024-10-31 10:32:20|||||||||1
1730370750000|2024-10-31 10:32:30|||||||||1
1730370760000|2024-10-31 10:32:40|43795.5|43775.5|43800.5|43780.5|43800.5|43780.5|43795.5|43775.5|0
1730370770000|2024-10-31 10:32:50|43799.8|43779.8|43793|43773|43800.5|43780.5|43793|43773|2
1730370780000|2024-10-31 10:33:00|43790.5|43770.5|43790.5|43770.5|43793.7|43773.7|43790.5|43770.5|3
1730370790000|2024-10-31 10:33:10|43789.8|43769.8|43790.5|43770.5|43790.5|43770.5|43785.5|43765.5|4
1730370800000|2024-10-31 10:33:20|43789.8|43769.8|43790.5|43770.5|43790.5|43770.5|43786.2|43766.2|2
1730370820000|2024-10-31 10:33:40|43789.8|43769.8|43788|43768|43789.8|43769.8|43788|43768|2
1730370860000|2024-10-31 10:34:20|43788.7|43768.7|43790.5|43770.5|43790.5|43770.5|43788.7|43768.7|0
1730370870000|2024-10-31 10:34:30|43788|43768|43788|43768|43789.8|43769.8|43788|43768|2
1730370880000|2024-10-31 10:34:40|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|1
1730370890000|2024-10-31 10:34:50|43791.2|43771.2|43793|43773|43793|43773|43791.2|43771.2|5
1730370900000|2024-10-31 10:35:00|43795.5|43775.5|43793|43773|43795.5|43775.5|43793|43773|1
1730370910000|2024-10-31 10:35:10|43793.7|43773.7|43795.5|43775.5|43795.5|43775.5|43793.7|43773.7|0
1730370920000|2024-10-31 10:35:20|43798|43778|43798|43778|43798|43778|43798|43778|0
1730370930000|2024-10-31 10:35:30|43795.5|43775.5|43793|43773|43795.5|43775.5|43793|43773|3
1730370940000|2024-10-31 10:35:40|43790.5|43770.5|43793|43773|43793|43773|43790.5|43770.5|0
1730370950000|2024-10-31 10:35:50|43792.3|43772.3|43790.5|43770.5|43792.3|43772.3|43785.5|43765.5|1
1730370960000|2024-10-31 10:36:00|||||||||1
1730370970000|2024-10-31 10:36:10|43791.6|43771.6|43789.1|43769.1|43791.6|43771.6|43787.3|43767.3|21
1730370980000|2024-10-31 10:36:20|43791.6|43771.6|43786.6|43766.6|43791.6|43771.6|43786.6|43766.6|3
1730370990000|2024-10-31 10:36:30|||||||||5
1730371010000|2024-10-31 10:36:50|43787.3|43767.3|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|0
1730371020000|2024-10-31 10:37:00|43788.3|43768.3|43788.3|43768.3|43789.1|43769.1|43786.6|43766.6|2
1730371030000|2024-10-31 10:37:10|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|0
1730371050000|2024-10-31 10:37:30|43791.6|43771.6|43789.1|43769.1|43791.6|43771.6|43789.1|43769.1|0
1730371060000|2024-10-31 10:37:40|43789.8|43769.8|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|1
1730371080000|2024-10-31 10:38:00|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|6
1730371090000|2024-10-31 10:38:10|43794.8|43774.8|43794.1|43774.1|43795.8|43775.8|43794.1|43774.1|0
1730371110000|2024-10-31 10:38:30|||||||||1
1730371130000|2024-10-31 10:38:50|43791.6|43771.6|43792.3|43772.3|43794.1|43774.1|43791.6|43771.6|1
1730371140000|2024-10-31 10:39:00|43794.1|43774.1|43799.1|43779.1|43799.1|43779.1|43794.1|43774.1|1
1730371150000|2024-10-31 10:39:10|43799.8|43779.8|43799.1|43779.1|43799.8|43779.8|43799.1|43779.1|1
1730371160000|2024-10-31 10:39:20|43799.8|43779.8|43796.6|43776.6|43799.8|43779.8|43796.6|43776.6|8
1730371170000|2024-10-31 10:39:30|||||||||3
1730371190000|2024-10-31 10:39:50|43797.3|43777.3|43796.6|43776.6|43797.3|43777.3|43796.6|43776.6|1
1730371200000|2024-10-31 10:40:00|43797.3|43777.3|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|0
1730371210000|2024-10-31 10:40:10|43799.8|43779.8|43801.6|43781.6|43801.6|43781.6|43799.8|43779.8|1
1730371220000|2024-10-31 10:40:20|43802.3|43782.3|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|0
1730371230000|2024-10-31 10:40:30|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|4
1730371240000|2024-10-31 10:40:40|43798.3|43778.3|43796.6|43776.6|43798.3|43778.3|43796.6|43776.6|0
1730371250000|2024-10-31 10:40:50|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1730371260000|2024-10-31 10:41:00|43796.6|43776.6|43791.6|43771.6|43796.6|43776.6|43791.6|43771.6|4
1730371270000|2024-10-31 10:41:10|43786.6|43766.6|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|2
1730371280000|2024-10-31 10:41:20|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|1
1730371290000|2024-10-31 10:41:30|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|3
1730371300000|2024-10-31 10:41:40|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|2
1730371310000|2024-10-31 10:41:50|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1730371320000|2024-10-31 10:42:00|43793.4|43773.4|43784.1|43764.1|43793.4|43773.4|43781.6|43761.6|9
1730371330000|2024-10-31 10:42:10|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|2
1730371350000|2024-10-31 10:42:30|43790.9|43770.9|43794.1|43774.1|43794.1|43774.1|43790.9|43770.9|3
1730371370000|2024-10-31 10:42:50|43796.6|43776.6|43781.6|43761.6|43796.6|43776.6|43781.6|43761.6|9
1730371380000|2024-10-31 10:43:00|43784.1|43764.1|43791.6|43771.6|43791.6|43771.6|43784.1|43764.1|4
1730371390000|2024-10-31 10:43:10|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|2
1730371400000|2024-10-31 10:43:20|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|5
1730371410000|2024-10-31 10:43:30|43785.9|43765.9|43784.1|43764.1|43785.9|43765.9|43784.1|43764.1|7
1730371420000|2024-10-31 10:43:40|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43784.1|43764.1|1
1730371430000|2024-10-31 10:43:50|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43784.1|43764.1|0
1730371440000|2024-10-31 10:44:00|43785.9|43765.9|43781.6|43761.6|43785.9|43765.9|43781.6|43761.6|2
1730371450000|2024-10-31 10:44:10|||||||||2
1730371460000|2024-10-31 10:44:20|43776.6|43756.6|43776.6|43756.6|43779.1|43759.1|43776.6|43756.6|4
1730371470000|2024-10-31 10:44:30|43774.8|43754.8|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|1
1730371480000|2024-10-31 10:44:40|43774.8|43754.8|43780.9|43760.9|43780.9|43760.9|43774.8|43754.8|5
1730371490000|2024-10-31 10:44:50|43779.1|43759.1|43779.1|43759.1|43780.9|43760.9|43779.1|43759.1|6
1730371500000|2024-10-31 10:45:00|43778.4|43758.4|43779.1|43759.1|43779.1|43759.1|43778.4|43758.4|4
1730371510000|2024-10-31 10:45:10|43778.4|43758.4|43776.6|43756.6|43778.4|43758.4|43776.6|43756.6|1
1730371520000|2024-10-31 10:45:20|43777.3|43757.3|43779.1|43759.1|43779.1|43759.1|43776.6|43756.6|1
1730371530000|2024-10-31 10:45:30|||||||||6
1730371540000|2024-10-31 10:45:40|43775.9|43755.9|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|0
1730371550000|2024-10-31 10:45:50|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|0
1730371560000|2024-10-31 10:46:00|43774.1|43754.1|43773.4|43753.4|43774.8|43754.8|43773.4|43753.4|3
1730371570000|2024-10-31 10:46:10|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|4
1730371580000|2024-10-31 10:46:20|||||||||1
1730371590000|2024-10-31 10:46:30|43771.6|43751.6|43774.1|43754.1|43774.1|43754.1|43771.6|43751.6|12
1730371600000|2024-10-31 10:46:40|43775.9|43755.9|43766.6|43746.6|43775.9|43755.9|43766.6|43746.6|14
1730371610000|2024-10-31 10:46:50|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|43765.9|43745.9|6
1730371620000|2024-10-31 10:47:00|43764.1|43744.1|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|2
1730371630000|2024-10-31 10:47:10|43763|43743|43764.1|43744.1|43764.1|43744.1|43763|43743|2
1730371640000|2024-10-31 10:47:20|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|0
1730371650000|2024-10-31 10:47:30|43762.3|43742.3|43764.1|43744.1|43764.1|43744.1|43761.6|43741.6|1
1730371660000|2024-10-31 10:47:40|43764.8|43744.8|43765.9|43745.9|43766.6|43746.6|43764.8|43744.8|0
1730371670000|2024-10-31 10:47:50|43764.8|43744.8|43767.3|43747.3|43767.3|43747.3|43764.8|43744.8|9
1730371680000|2024-10-31 10:48:00|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43764.1|43744.1|5
1730371690000|2024-10-31 10:48:10|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|6
1730371700000|2024-10-31 10:48:20|43774.1|43754.1|43776.6|43756.6|43776.6|43756.6|43772.3|43752.3|5
1730371710000|2024-10-31 10:48:30|43779.1|43759.1|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|1
1730371730000|2024-10-31 10:48:50|||||||||3
1730371740000|2024-10-31 10:49:00|43778.4|43758.4|43771.6|43751.6|43778.4|43758.4|43771.6|43751.6|4
1730371750000|2024-10-31 10:49:10|43766.6|43746.6|43764.1|43744.1|43766.6|43746.6|43764.1|43744.1|5
1730371760000|2024-10-31 10:49:20|||||||||2
1730371770000|2024-10-31 10:49:30|43761.6|43741.6|43764.1|43744.1|43764.1|43744.1|43761.6|43741.6|1
1730371780000|2024-10-31 10:49:40|43759.1|43739.1|43761.6|43741.6|43761.6|43741.6|43759.1|43739.1|11
1730371790000|2024-10-31 10:49:50|||||||||2
1730371810000|2024-10-31 10:50:10|43762.3|43742.3|43764.1|43744.1|43764.1|43744.1|43762.3|43742.3|1
1730371820000|2024-10-31 10:50:20|43763.4|43743.4|43761.6|43741.6|43764.1|43744.1|43759.1|43739.1|4
1730371830000|2024-10-31 10:50:30|43759.1|43739.1|43759.1|43739.1|43761.6|43741.6|43759.1|43739.1|1
1730371840000|2024-10-31 10:50:40|43758.4|43738.4|43756.6|43736.6|43758.4|43738.4|43756.6|43736.6|1
1730371860000|2024-10-31 10:51:00|43753.4|43733.4|43755.9|43735.9|43756.6|43736.6|43753.4|43733.4|16
1730371870000|2024-10-31 10:51:10|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43754.8|43734.8|7
1730371880000|2024-10-31 10:51:20|43757.3|43737.3|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|1
1730371890000|2024-10-31 10:51:30|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|2
1730371900000|2024-10-31 10:51:40|||||||||2
1730371910000|2024-10-31 10:51:50|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|6
1730371920000|2024-10-31 10:52:00|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|3
1730371930000|2024-10-31 10:52:10|43753.4|43733.4|43737.7|43717.7|43753.4|43733.4|43737.7|43717.7|43
1730371940000|2024-10-31 10:52:20|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|2
1730371950000|2024-10-31 10:52:30|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|3
1730371960000|2024-10-31 10:52:40|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|43729.1|43709.1|2
1730371970000|2024-10-31 10:52:50|||||||||6
1730371980000|2024-10-31 10:53:00|43741.6|43721.6|43746.6|43726.6|43746.6|43726.6|43741.6|43721.6|38
1730371990000|2024-10-31 10:53:10|43741.6|43721.6|43739.1|43719.1|43741.6|43721.6|43739.1|43719.1|7
1730372000000|2024-10-31 10:53:20|43738.4|43718.4|43739.1|43719.1|43739.1|43719.1|43734.8|43714.8|7
1730372010000|2024-10-31 10:53:30|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|5
1730372020000|2024-10-31 10:53:40|||||||||3
1730372030000|2024-10-31 10:53:50|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|3
1730372040000|2024-10-31 10:54:00|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|1
1730372050000|2024-10-31 10:54:10|43736.6|43716.6|43734.1|43714.1|43736.6|43716.6|43734.1|43714.1|1
1730372060000|2024-10-31 10:54:20|43734.8|43714.8|43734.1|43714.1|43739.1|43719.1|43734.1|43714.1|2
1730372070000|2024-10-31 10:54:30|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|1
1730372080000|2024-10-31 10:54:40|43734.1|43714.1|43729.1|43709.1|43734.1|43714.1|43726.6|43706.6|12
1730372090000|2024-10-31 10:54:50|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|6
1730372100000|2024-10-31 10:55:00|43729.8|43709.8|43725.9|43705.9|43729.8|43709.8|43724.1|43704.1|3
1730372110000|2024-10-31 10:55:10|43724.8|43704.8|43730.9|43710.9|43730.9|43710.9|43724.1|43704.1|4
1730372120000|2024-10-31 10:55:20|43730.2|43710.2|43717.7|43697.7|43730.2|43710.2|43717|43697|19
1730372130000|2024-10-31 10:55:30|43715.2|43695.2|43712.7|43692.7|43717.7|43697.7|43712.7|43692.7|13
1730372140000|2024-10-31 10:55:40|43713.4|43693.4|43717.7|43697.7|43717.7|43697.7|43712.7|43692.7|30
1730372150000|2024-10-31 10:55:50|43719.5|43699.5|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|2
1730372160000|2024-10-31 10:56:00|43718.4|43698.4|43717.7|43697.7|43720.2|43700.2|43715.2|43695.2|16
1730372170000|2024-10-31 10:56:10|43718.4|43698.4|43717.7|43697.7|43720.2|43700.2|43715.2|43695.2|7
1730372190000|2024-10-31 10:56:30|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|10
1730372220000|2024-10-31 10:57:00|43710.9|43690.9|43712.7|43692.7|43712.7|43692.7|43710.9|43690.9|3
1730372230000|2024-10-31 10:57:10|43713.4|43693.4|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|6
1730372240000|2024-10-31 10:57:20|43714.5|43694.5|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|12
1730372250000|2024-10-31 10:57:30|43715.2|43695.2|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|2
1730372260000|2024-10-31 10:57:40|43712|43692|43712.7|43692.7|43712.7|43692.7|43712|43692|2
1730372270000|2024-10-31 10:57:50|43713.4|43693.4|43715.2|43695.2|43715.2|43695.2|43713.4|43693.4|2
1730372280000|2024-10-31 10:58:00|43710.2|43690.2|43712.7|43692.7|43715.2|43695.2|43710.2|43690.2|3
1730372290000|2024-10-31 10:58:10|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1730372300000|2024-10-31 10:58:20|43710.2|43690.2|43717.7|43697.7|43717.7|43697.7|43709.5|43689.5|10
1730372310000|2024-10-31 10:58:30|43718.4|43698.4|43718.4|43698.4|43720.2|43700.2|43717.7|43697.7|0
1730372320000|2024-10-31 10:58:40|43720.2|43700.2|43715.2|43695.2|43720.2|43700.2|43715.2|43695.2|2
1730372330000|2024-10-31 10:58:50|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|43714.5|43694.5|0
1730372340000|2024-10-31 10:59:00|43712.7|43692.7|43710.2|43690.2|43713.4|43693.4|43710.2|43690.2|7
1730372360000|2024-10-31 10:59:20|43712.7|43692.7|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|2
1730372370000|2024-10-31 10:59:30|43715.2|43695.2|43712|43692|43715.2|43695.2|43712|43692|8
1730372380000|2024-10-31 10:59:40|||||||||3
1730372390000|2024-10-31 10:59:50|43715.2|43695.2|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|7
1730372400000|2024-10-31 11:00:00|43715.2|43695.2|43717.7|43697.7|43730.2|43710.2|43715.2|43695.2|32
1730372410000|2024-10-31 11:00:10|43717|43697|43715.2|43695.2|43717|43697|43715.2|43695.2|3
1730372430000|2024-10-31 11:00:30|43717.7|43697.7|43718.4|43698.4|43718.4|43698.4|43717.7|43697.7|17
1730372440000|2024-10-31 11:00:40|||||||||12
1730372450000|2024-10-31 11:00:50|||||||||8
1730372460000|2024-10-31 11:01:00|||||||||27
1730372470000|2024-10-31 11:01:10|43717.7|43697.7|43705.2|43685.2|43717.7|43697.7|43705.2|43685.2|25
1730372480000|2024-10-31 11:01:20|43703.4|43683.4|43702.7|43682.7|43703.4|43683.4|43700.2|43680.2|5
1730372490000|2024-10-31 11:01:30|43701.3|43681.3|43707.7|43687.7|43707.7|43687.7|43701.3|43681.3|5
1730372500000|2024-10-31 11:01:40|43712.7|43692.7|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|2
1730372510000|2024-10-31 11:01:50|43710.2|43690.2|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|2
1730372520000|2024-10-31 11:02:00|43712.7|43692.7|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|7
1730372530000|2024-10-31 11:02:10|43715.9|43695.9|43722.7|43702.7|43722.7|43702.7|43715.2|43695.2|8
1730372540000|2024-10-31 11:02:20|43723.4|43703.4|43728.4|43708.4|43728.4|43708.4|43723.4|43703.4|8
1730372550000|2024-10-31 11:02:30|43730.2|43710.2|43732.7|43712.7|43732.7|43712.7|43727.7|43707.7|4
1730372570000|2024-10-31 11:02:50|||||||||2
1730372580000|2024-10-31 11:03:00|43730.9|43710.9|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|4
1730372590000|2024-10-31 11:03:10|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|2
1730372600000|2024-10-31 11:03:20|43732|43712|43735.2|43715.2|43735.2|43715.2|43730.2|43710.2|2
1730372610000|2024-10-31 11:03:30|||||||||9
1730372620000|2024-10-31 11:03:40|43737.7|43717.7|43740.2|43720.2|43745.2|43725.2|43737.7|43717.7|19
1730372630000|2024-10-31 11:03:50|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|2
1730372640000|2024-10-31 11:04:00|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|2
1730372650000|2024-10-31 11:04:10|43732|43712|43732.7|43712.7|43732.7|43712.7|43730.2|43710.2|0
1730372660000|2024-10-31 11:04:20|43733.4|43713.4|43735.9|43715.9|43735.9|43715.9|43733.4|43713.4|6
1730372670000|2024-10-31 11:04:30|43735.2|43715.2|43737.7|43717.7|43737.7|43717.7|43732.7|43712.7|3
1730372680000|2024-10-31 11:04:40|43737|43717|43732|43712|43737|43717|43732|43712|4
1730372690000|2024-10-31 11:04:50|43731.3|43711.3|43725.2|43705.2|43731.3|43711.3|43725.2|43705.2|3
1730372710000|2024-10-31 11:05:10|43727.7|43707.7|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|2
1730372720000|2024-10-31 11:05:20|43727.7|43707.7|43727|43707|43727.7|43707.7|43727|43707|2
1730372730000|2024-10-31 11:05:30|43725.2|43705.2|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|2
1730372750000|2024-10-31 11:05:50|43725.9|43705.9|43725.2|43705.2|43725.9|43705.9|43725.2|43705.2|5
1730372760000|2024-10-31 11:06:00|||||||||2
1730372780000|2024-10-31 11:06:20|43724.5|43704.5|43725.2|43705.2|43725.2|43705.2|43723.4|43703.4|2
1730372790000|2024-10-31 11:06:30|||||||||4
1730372810000|2024-10-31 11:06:50|43727.7|43707.7|43730.2|43710.2|43730.2|43710.2|43725.2|43705.2|7
1730372820000|2024-10-31 11:07:00|43729.5|43709.5|43730.2|43710.2|43730.2|43710.2|43729.5|43709.5|7
1730372830000|2024-10-31 11:07:10|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|4
1730372840000|2024-10-31 11:07:20|43732|43712|43732|43712|43732|43712|43732|43712|5
1730372850000|2024-10-31 11:07:30|43730.2|43710.2|43727.7|43707.7|43730.2|43710.2|43727.7|43707.7|1
1730372860000|2024-10-31 11:07:40|43725.9|43705.9|43725.2|43705.2|43725.9|43705.9|43725.2|43705.2|0
1730372870000|2024-10-31 11:07:50|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|1
1730372880000|2024-10-31 11:08:00|43727|43707|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|3
1730372890000|2024-10-31 11:08:10|43730.9|43710.9|43732.7|43712.7|43732.7|43712.7|43730.9|43710.9|6
1730372900000|2024-10-31 11:08:20|||||||||3
1730372910000|2024-10-31 11:08:30|||||||||1
1730372920000|2024-10-31 11:08:40|43730.2|43710.2|43727.7|43707.7|43730.2|43710.2|43727.7|43707.7|3
1730372930000|2024-10-31 11:08:50|43728.4|43708.4|43732.7|43712.7|43732.7|43712.7|43727.7|43707.7|1
1730372940000|2024-10-31 11:09:00|43730.9|43710.9|43730.2|43710.2|43730.9|43710.9|43730.2|43710.2|0
1730372950000|2024-10-31 11:09:10|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|1
1730372960000|2024-10-31 11:09:20|43727.7|43707.7|43725.9|43705.9|43727.7|43707.7|43725.9|43705.9|1
1730372970000|2024-10-31 11:09:30|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|2
1730372980000|2024-10-31 11:09:40|43727|43707|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|0
1730372990000|2024-10-31 11:09:50|43728.4|43708.4|43732.7|43712.7|43732.7|43712.7|43728.4|43708.4|7
1730373000000|2024-10-31 11:10:00|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|0
1730373010000|2024-10-31 11:10:10|43737.7|43717.7|43751|43731|43751|43731|43737.7|43717.7|7
1730373020000|2024-10-31 11:10:20|43750.2|43730.2|43745.2|43725.2|43750.2|43730.2|43745.2|43725.2|12
1730373030000|2024-10-31 11:10:30|43744.5|43724.5|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|1
1730373040000|2024-10-31 11:10:40|43744.5|43724.5|43742.7|43722.7|43745.2|43725.2|43742.7|43722.7|0
1730373050000|2024-10-31 11:10:50|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|5
1730373060000|2024-10-31 11:11:00|||||||||1
1730373070000|2024-10-31 11:11:10|||||||||2
1730373080000|2024-10-31 11:11:20|43741|43721|43745.2|43725.2|43745.2|43725.2|43741|43721|3
1730373090000|2024-10-31 11:11:30|43744.5|43724.5|43742.7|43722.7|43744.5|43724.5|43742.7|43722.7|0
1730373100000|2024-10-31 11:11:40|43744.5|43724.5|43747.7|43727.7|43747.7|43727.7|43744.5|43724.5|2
1730373110000|2024-10-31 11:11:50|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|43748.5|43728.5|4
1730373120000|2024-10-31 11:12:00|||||||||1
1730373130000|2024-10-31 11:12:10|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|2
1730373140000|2024-10-31 11:12:20|43751|43731|43752.7|43732.7|43752.7|43732.7|43751|43731|2
1730373150000|2024-10-31 11:12:30|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43752.7|43732.7|2
1730373160000|2024-10-31 11:12:40|43753.5|43733.5|43752.7|43732.7|43756|43736|43752.7|43732.7|1
1730373170000|2024-10-31 11:12:50|43753.5|43733.5|43755.2|43735.2|43755.2|43735.2|43753.5|43733.5|0
1730373180000|2024-10-31 11:13:00|43754.5|43734.5|43752.7|43732.7|43754.5|43734.5|43752.7|43732.7|5
1730373190000|2024-10-31 11:13:10|43753.5|43733.5|43755.2|43735.2|43755.2|43735.2|43753.5|43733.5|4
1730373200000|2024-10-31 11:13:20|||||||||1
1730373210000|2024-10-31 11:13:30|43756|43736|43755.2|43735.2|43756|43736|43755.2|43735.2|2
1730373220000|2024-10-31 11:13:40|43754.5|43734.5|43747.7|43727.7|43754.5|43734.5|43747.7|43727.7|3
1730373230000|2024-10-31 11:13:50|43748.5|43728.5|43747.7|43727.7|43750.2|43730.2|43747.7|43727.7|0
1730373240000|2024-10-31 11:14:00|43747|43727|43750.2|43730.2|43750.2|43730.2|43747|43727|2
1730373250000|2024-10-31 11:14:10|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|1
1730373260000|2024-10-31 11:14:20|||||||||1
1730373270000|2024-10-31 11:14:30|43752|43732|43752|43732|43752|43732|43752|43732|0
1730373280000|2024-10-31 11:14:40|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|43752.7|43732.7|0
1730373290000|2024-10-31 11:14:50|43752|43732|43750.2|43730.2|43752.7|43732.7|43750.2|43730.2|6
1730373300000|2024-10-31 11:15:00|43748.5|43728.5|43747.7|43727.7|43750.2|43730.2|43747.7|43727.7|2
1730373310000|2024-10-31 11:15:10|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43747.7|43727.7|0
1730373320000|2024-10-31 11:15:20|43749.5|43729.5|43750.2|43730.2|43750.2|43730.2|43747.7|43727.7|0
1730373330000|2024-10-31 11:15:30|43751|43731|43752.7|43732.7|43752.7|43732.7|43751|43731|3
1730373340000|2024-10-31 11:15:40|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|2
1730373360000|2024-10-31 11:16:00|43750.3|43730.3|43752.8|43732.8|43752.8|43732.8|43750.3|43730.3|4
1730373400000|2024-10-31 11:16:40|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|43753.5|43733.5|0
1730373410000|2024-10-31 11:16:50|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|2
1730373420000|2024-10-31 11:17:00|43750.3|43730.3|43762.8|43742.8|43762.8|43742.8|43750.3|43730.3|4
1730373430000|2024-10-31 11:17:10|43763.5|43743.5|43767.8|43747.8|43767.8|43747.8|43763.5|43743.5|4
1730373440000|2024-10-31 11:17:20|43769.5|43749.5|43772.8|43752.8|43773.5|43753.5|43769.5|43749.5|4
1730373450000|2024-10-31 11:17:30|43777|43757|43777|43757|43777|43757|43777|43757|3
1730373460000|2024-10-31 11:17:40|43775.3|43755.3|43772.8|43752.8|43777.8|43757.8|43772.8|43752.8|9
1730373470000|2024-10-31 11:17:50|||||||||1
1730373480000|2024-10-31 11:18:00|43770.3|43750.3|43777.8|43757.8|43777.8|43757.8|43770.3|43750.3|2
1730373490000|2024-10-31 11:18:10|43780.3|43760.3|43787.8|43767.8|43787.8|43767.8|43780.3|43760.3|3
1730373500000|2024-10-31 11:18:20|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|43790.3|43770.3|0
1730373530000|2024-10-31 11:18:50|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|4
1730373550000|2024-10-31 11:19:10|43793.5|43773.5|43793.5|43773.5|43794.2|43774.2|43793.5|43773.5|1
1730373570000|2024-10-31 11:19:30|43794.2|43774.2|43792|43772|43796|43776|43791.3|43771.3|6
1730373580000|2024-10-31 11:19:40|43787.8|43767.8|43790.3|43770.3|43790.3|43770.3|43787.8|43767.8|1
1730373590000|2024-10-31 11:19:50|43788.5|43768.5|43792.8|43772.8|43792.8|43772.8|43787.8|43767.8|6
1730373600000|2024-10-31 11:20:00|43797|43777|43799.5|43779.5|43801|43781|43797|43777|2
1730373610000|2024-10-31 11:20:10|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|1
1730373620000|2024-10-31 11:20:20|43795.3|43775.3|43797.8|43777.8|43797.8|43777.8|43792.8|43772.8|2
1730373630000|2024-10-31 11:20:30|43792.8|43772.8|43793.5|43773.5|43793.5|43773.5|43792.8|43772.8|1
1730373640000|2024-10-31 11:20:40|43792.8|43772.8|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|1
1730373650000|2024-10-31 11:20:50|43793.5|43773.5|43795.3|43775.3|43795.3|43775.3|43793.5|43773.5|30
1730373660000|2024-10-31 11:21:00|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|4
1730373670000|2024-10-31 11:21:10|43790.3|43770.3|43785.3|43765.3|43790.3|43770.3|43785.3|43765.3|5
1730373680000|2024-10-31 11:21:20|43787.8|43767.8|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|0
1730373690000|2024-10-31 11:21:30|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|0
1730373700000|2024-10-31 11:21:40|43785.3|43765.3|43787.8|43767.8|43787.8|43767.8|43785.3|43765.3|0
1730373710000|2024-10-31 11:21:50|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|0
1730373720000|2024-10-31 11:22:00|43787.8|43767.8|43786|43766|43787.8|43767.8|43785.3|43765.3|5
1730373730000|2024-10-31 11:22:10|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|0
1730373750000|2024-10-31 11:22:30|43786|43766|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|0
1730373760000|2024-10-31 11:22:40|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|43784.6|43764.6|5
1730373770000|2024-10-31 11:22:50|||||||||1
1730373780000|2024-10-31 11:23:00|43783.8|43763.8|43782.1|43762.1|43783.8|43763.8|43782.1|43762.1|0
1730373790000|2024-10-31 11:23:10|43784.6|43764.6|43784.6|43764.6|43785.3|43765.3|43782.1|43762.1|4
1730373800000|2024-10-31 11:23:20|43785.3|43765.3|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|0
1730373810000|2024-10-31 11:23:30|43781.7|43761.7|43785.3|43765.3|43785.3|43765.3|43780.3|43760.3|2
1730373860000|2024-10-31 11:24:20|||||||||1
1730373870000|2024-10-31 11:24:30|43786.7|43766.7|43791|43771|43791|43771|43786.7|43766.7|4
1730373880000|2024-10-31 11:24:40|43790.3|43770.3|43790.3|43770.3|43791|43771|43787.8|43767.8|1
1730373890000|2024-10-31 11:24:50|43789.6|43769.6|43792.8|43772.8|43792.8|43772.8|43787.8|43767.8|5
1730373900000|2024-10-31 11:25:00|43793.5|43773.5|43792.8|43772.8|43793.5|43773.5|43792.8|43772.8|0
1730373910000|2024-10-31 11:25:10|43793.5|43773.5|43795.3|43775.3|43795.3|43775.3|43793.5|43773.5|0
1730373920000|2024-10-31 11:25:20|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|3
1730373930000|2024-10-31 11:25:30|43793.5|43773.5|43795.3|43775.3|43795.3|43775.3|43793.5|43773.5|0
1730373940000|2024-10-31 11:25:40|43792.8|43772.8|43790.3|43770.3|43792.8|43772.8|43790.3|43770.3|1
1730373950000|2024-10-31 11:25:50|43787.8|43767.8|43784.6|43764.6|43787.8|43767.8|43784.6|43764.6|7
1730373960000|2024-10-31 11:26:00|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|5
1730373970000|2024-10-31 11:26:10|43784.6|43764.6|43785.3|43765.3|43785.3|43765.3|43782.8|43762.8|1
1730373980000|2024-10-31 11:26:20|43783.5|43763.5|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|0
1730374000000|2024-10-31 11:26:40|43783.5|43763.5|43782.8|43762.8|43784.6|43764.6|43782.8|43762.8|3
1730374010000|2024-10-31 11:26:50|||||||||1
1730374020000|2024-10-31 11:27:00|43780.3|43760.3|43777.1|43757.1|43780.3|43760.3|43774.6|43754.6|14
1730374030000|2024-10-31 11:27:10|43776.3|43756.3|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|0
1730374040000|2024-10-31 11:27:20|43775.3|43755.3|43777.1|43757.1|43777.1|43757.1|43775.3|43755.3|7
1730374050000|2024-10-31 11:27:30|43775.3|43755.3|43774.6|43754.6|43775.3|43755.3|43774.6|43754.6|0
1730374060000|2024-10-31 11:27:40|43775.3|43755.3|43768.9|43748.9|43777.8|43757.8|43768.9|43748.9|3
1730374070000|2024-10-31 11:27:50|43769.6|43749.6|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|2
1730374080000|2024-10-31 11:28:00|43768.5|43748.5|43772.1|43752.1|43772.1|43752.1|43768.5|43748.5|6
1730374110000|2024-10-31 11:28:30|43770.3|43750.3|43772.8|43752.8|43772.8|43752.8|43770.3|43750.3|2
1730374120000|2024-10-31 11:28:40|43772.1|43752.1|43770.3|43750.3|43772.1|43752.1|43770.3|43750.3|1
1730374130000|2024-10-31 11:28:50|43772.1|43752.1|43770.3|43750.3|43772.8|43752.8|43770.3|43750.3|2
1730374140000|2024-10-31 11:29:00|43771|43751|43767.8|43747.8|43772.1|43752.1|43767.8|43747.8|7
1730374150000|2024-10-31 11:29:10|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|3
1730374160000|2024-10-31 11:29:20|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|1
1730374170000|2024-10-31 11:29:30|43765.3|43745.3|43765.3|43745.3|43767.8|43747.8|43762.8|43742.8|5
1730374180000|2024-10-31 11:29:40|43766|43746|43767.8|43747.8|43767.8|43747.8|43766|43746|1
1730374190000|2024-10-31 11:29:50|43768.5|43748.5|43772.8|43752.8|43772.8|43752.8|43767.8|43747.8|6
1730374200000|2024-10-31 11:30:00|43774.6|43754.6|43770.3|43750.3|43775.3|43755.3|43770.3|43750.3|1
1730374210000|2024-10-31 11:30:10|43769.6|43749.6|43770.3|43750.3|43770.3|43750.3|43769.6|43749.6|2
1730374220000|2024-10-31 11:30:20|43767.8|43747.8|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|2
1730374230000|2024-10-31 11:30:30|43767.8|43747.8|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|1
1730374240000|2024-10-31 11:30:40|43767.8|43747.8|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|0
1730374280000|2024-10-31 11:31:20|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|2
1730374290000|2024-10-31 11:31:30|43770.3|43750.3|43765.3|43745.3|43770.3|43750.3|43765.3|43745.3|1
1730374300000|2024-10-31 11:31:40|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|43764.6|43744.6|11
1730374320000|2024-10-31 11:32:00|43765.3|43745.3|43762.8|43742.8|43765.3|43745.3|43762.8|43742.8|0
1730374340000|2024-10-31 11:32:20|43762.1|43742.1|43765.3|43745.3|43765.3|43745.3|43762.1|43742.1|0
1730374360000|2024-10-31 11:32:40|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|6
1730374380000|2024-10-31 11:33:00|43768.5|43748.5|43770.3|43750.3|43770.3|43750.3|43767.8|43747.8|0
1730374390000|2024-10-31 11:33:10|43769.6|43749.6|43767.8|43747.8|43769.6|43749.6|43767.8|43747.8|0
1730374400000|2024-10-31 11:33:20|||||||||1
1730374410000|2024-10-31 11:33:30|||||||||2
1730374430000|2024-10-31 11:33:50|43770.3|43750.3|43765.3|43745.3|43770.3|43750.3|43765.3|43745.3|2
1730374440000|2024-10-31 11:34:00|43766|43746|43767.1|43747.1|43767.8|43747.8|43765.3|43745.3|4
1730374450000|2024-10-31 11:34:10|43766|43746|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|0
1730374460000|2024-10-31 11:34:20|43763.5|43743.5|43762.8|43742.8|43765.3|43745.3|43762.8|43742.8|1
1730374470000|2024-10-31 11:34:30|43767.1|43747.1|43769.6|43749.6|43769.6|43749.6|43767.1|43747.1|2
1730374480000|2024-10-31 11:34:40|43771|43751|43772.8|43752.8|43772.8|43752.8|43771|43751|3
1730374490000|2024-10-31 11:34:50|43775.3|43755.3|43777.8|43757.8|43777.8|43757.8|43772.8|43752.8|3
1730374500000|2024-10-31 11:35:00|43777.1|43757.1|43775.3|43755.3|43777.1|43757.1|43775.3|43755.3|0
1730374510000|2024-10-31 11:35:10|43772.8|43752.8|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|1
1730374520000|2024-10-31 11:35:20|||||||||2
1730374530000|2024-10-31 11:35:30|43772.1|43752.1|43770.3|43750.3|43772.8|43752.8|43770.3|43750.3|0
1730374540000|2024-10-31 11:35:40|43768.5|43748.5|43767.8|43747.8|43768.5|43748.5|43767.8|43747.8|5
1730374550000|2024-10-31 11:35:50|43767.1|43747.1|43767.8|43747.8|43767.8|43747.8|43765.3|43745.3|0
1730374560000|2024-10-31 11:36:00|43766|43746|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|0
1730374570000|2024-10-31 11:36:10|||||||||1
1730374580000|2024-10-31 11:36:20|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|2
1730374600000|2024-10-31 11:36:40|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43765.3|43745.3|3
1730374610000|2024-10-31 11:36:50|43763.5|43743.5|43762.8|43742.8|43763.5|43743.5|43762.8|43742.8|0
1730374630000|2024-10-31 11:37:10|43765.3|43745.3|43767.8|43747.8|43767.8|43747.8|43765.3|43745.3|2
1730374670000|2024-10-31 11:37:50|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|1
1730374680000|2024-10-31 11:38:00|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|1
1730374700000|2024-10-31 11:38:20|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|2
1730374720000|2024-10-31 11:38:40|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|2
1730374730000|2024-10-31 11:38:50|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|43776.1|43756.1|0
1730374740000|2024-10-31 11:39:00|43777.8|43757.8|43777.8|43757.8|43778.6|43758.6|43777.8|43757.8|17
1730374750000|2024-10-31 11:39:10|43778.6|43758.6|43780.3|43760.3|43780.3|43760.3|43778.6|43758.6|1
1730374760000|2024-10-31 11:39:20|43777.8|43757.8|43777.8|43757.8|43778.6|43758.6|43777.8|43757.8|2
1730374770000|2024-10-31 11:39:30|43780.3|43760.3|43777.8|43757.8|43780.3|43760.3|43777.8|43757.8|1
1730374780000|2024-10-31 11:39:40|43777.1|43757.1|43772.8|43752.8|43777.1|43757.1|43772.8|43752.8|4
1730374790000|2024-10-31 11:39:50|43774.6|43754.6|43772.8|43752.8|43774.6|43754.6|43770.3|43750.3|6
1730374800000|2024-10-31 11:40:00|43772.1|43752.1|43767.8|43747.8|43772.1|43752.1|43767.8|43747.8|4
1730374810000|2024-10-31 11:40:10|43770.3|43750.3|43769.6|43749.6|43770.3|43750.3|43767.8|43747.8|6
1730374820000|2024-10-31 11:40:20|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|0
1730374830000|2024-10-31 11:40:30|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43766.1|43746.1|6
1730374840000|2024-10-31 11:40:40|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|4
1730374850000|2024-10-31 11:40:50|43769.3|43749.3|43770.3|43750.3|43772.1|43752.1|43769.3|43749.3|4
1730374860000|2024-10-31 11:41:00|43769.6|43749.6|43769.6|43749.6|43769.6|43749.6|43767.8|43747.8|3
1730374870000|2024-10-31 11:41:10|43767.8|43747.8|43765.3|43745.3|43767.8|43747.8|43765.3|43745.3|2
1730374890000|2024-10-31 11:41:30|43762.8|43742.8|43762.8|43742.8|43765.3|43745.3|43762.8|43742.8|4
1730374900000|2024-10-31 11:41:40|43762.1|43742.1|43760.3|43740.3|43762.1|43742.1|43760.3|43740.3|0
1730374910000|2024-10-31 11:41:50|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|8
1730374920000|2024-10-31 11:42:00|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|43754.6|43734.6|1
1730374930000|2024-10-31 11:42:10|43757.1|43737.1|43757.1|43737.1|43757.1|43737.1|43755.3|43735.3|4
1730374940000|2024-10-31 11:42:20|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|9
1730374950000|2024-10-31 11:42:30|43757.1|43737.1|43757.8|43737.8|43757.8|43737.8|43757.1|43737.1|2
1730374960000|2024-10-31 11:42:40|43757.1|43737.1|43755.3|43735.3|43757.1|43737.1|43755.3|43735.3|2
1730374970000|2024-10-31 11:42:50|43757.1|43737.1|43752.8|43732.8|43757.8|43737.8|43752.8|43732.8|4
1730374980000|2024-10-31 11:43:00|43745.3|43725.3|43742.8|43722.8|43745.3|43725.3|43742.8|43722.8|9
1730374990000|2024-10-31 11:43:10|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|43745.3|43725.3|4
1730375000000|2024-10-31 11:43:20|43746.1|43726.1|43747.8|43727.8|43747.8|43727.8|43746.1|43726.1|0
1730375010000|2024-10-31 11:43:30|43746.1|43726.1|43745.3|43725.3|43746.1|43726.1|43745.3|43725.3|0
1730375020000|2024-10-31 11:43:40|43747.8|43727.8|43752.8|43732.8|43752.8|43732.8|43747.8|43727.8|0
1730375030000|2024-10-31 11:43:50|43750.3|43730.3|43752.8|43732.8|43752.8|43732.8|43750.3|43730.3|0
1730375040000|2024-10-31 11:44:00|43757.8|43737.8|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|1
1730375050000|2024-10-31 11:44:10|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|0
1730375070000|2024-10-31 11:44:30|43761.1|43741.1|43762.9|43742.9|43762.9|43742.9|43760.4|43740.4|3
1730375080000|2024-10-31 11:44:40|43763.6|43743.6|43765.4|43745.4|43765.4|43745.4|43762.9|43742.9|1
1730375090000|2024-10-31 11:44:50|43767.1|43747.1|43768.6|43748.6|43768.6|43748.6|43767.1|43747.1|8
1730375100000|2024-10-31 11:45:00|43769.3|43749.3|43773.6|43753.6|43773.6|43753.6|43769.3|43749.3|0
1730375110000|2024-10-31 11:45:10|43771.8|43751.8|43770.4|43750.4|43773.6|43753.6|43770.4|43750.4|3
1730375120000|2024-10-31 11:45:20|43772.9|43752.9|43770.4|43750.4|43772.9|43752.9|43770.4|43750.4|1
1730375130000|2024-10-31 11:45:30|43772.1|43752.1|43772.9|43752.9|43772.9|43752.9|43772.1|43752.1|4
1730375140000|2024-10-31 11:45:40|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43772.9|43752.9|0
1730375150000|2024-10-31 11:45:50|43776.1|43756.1|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|3
1730375160000|2024-10-31 11:46:00|43776.1|43756.1|43777.9|43757.9|43778.6|43758.6|43773.6|43753.6|27
1730375170000|2024-10-31 11:46:10|43778.6|43758.6|43780.4|43760.4|43780.4|43760.4|43778.6|43758.6|1
1730375180000|2024-10-31 11:46:20|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43775.4|43755.4|6
1730375190000|2024-10-31 11:46:30|43778.6|43758.6|43782.9|43762.9|43782.9|43762.9|43778.6|43758.6|3
1730375200000|2024-10-31 11:46:40|43781.1|43761.1|43780.4|43760.4|43781.1|43761.1|43780.4|43760.4|1
1730375210000|2024-10-31 11:46:50|43781.1|43761.1|43777.9|43757.9|43781.1|43761.1|43777.9|43757.9|1
1730375220000|2024-10-31 11:47:00|43780.4|43760.4|43777.9|43757.9|43782.1|43762.1|43777.9|43757.9|5
1730375230000|2024-10-31 11:47:10|43776.1|43756.1|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|4
1730375240000|2024-10-31 11:47:20|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|2
1730375250000|2024-10-31 11:47:30|43777.9|43757.9|43785.4|43765.4|43785.4|43765.4|43777.9|43757.9|9
1730375260000|2024-10-31 11:47:40|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|1
1730375270000|2024-10-31 11:47:50|43788.6|43768.6|43790|43770|43790|43770|43788.6|43768.6|8
1730375280000|2024-10-31 11:48:00|43789.3|43769.3|43786.1|43766.1|43789.3|43769.3|43786.1|43766.1|4
1730375290000|2024-10-31 11:48:10|43786.8|43766.8|43784.3|43764.3|43786.8|43766.8|43784.3|43764.3|2
1730375300000|2024-10-31 11:48:20|43783.6|43763.6|43778.6|43758.6|43783.6|43763.6|43778.6|43758.6|4
1730375310000|2024-10-31 11:48:30|43779.3|43759.3|43781.8|43761.8|43781.8|43761.8|43779.3|43759.3|1
1730375320000|2024-10-31 11:48:40|43779.3|43759.3|43779.3|43759.3|43780|43760|43779.3|43759.3|3
1730375330000|2024-10-31 11:48:50|43776.8|43756.8|43774.3|43754.3|43776.8|43756.8|43774.3|43754.3|2
1730375340000|2024-10-31 11:49:00|43776.8|43756.8|43774.3|43754.3|43776.8|43756.8|43774.3|43754.3|0
1730375350000|2024-10-31 11:49:10|||||||||1
1730375370000|2024-10-31 11:49:30|||||||||2
1730375380000|2024-10-31 11:49:40|43775|43755|43774.3|43754.3|43776.1|43756.1|43774.3|43754.3|2
1730375390000|2024-10-31 11:49:50|43776.8|43756.8|43776.8|43756.8|43776.8|43756.8|43774.3|43754.3|3
1730375400000|2024-10-31 11:50:00|43778.6|43758.6|43779.3|43759.3|43779.3|43759.3|43776.8|43756.8|2
1730375420000|2024-10-31 11:50:20|43778.6|43758.6|43779.3|43759.3|43779.3|43759.3|43776.8|43756.8|0
1730375430000|2024-10-31 11:50:30|43777.5|43757.5|43779.3|43759.3|43779.3|43759.3|43777.5|43757.5|0
1730375440000|2024-10-31 11:50:40|43781.8|43761.8|43784.3|43764.3|43784.3|43764.3|43781.8|43761.8|7
1730375450000|2024-10-31 11:50:50|43785|43765|43781.8|43761.8|43785|43765|43781.8|43761.8|1
1730375460000|2024-10-31 11:51:00|43783.6|43763.6|43784.3|43764.3|43784.3|43764.3|43783.6|43763.6|1
1730375470000|2024-10-31 11:51:10|43786.1|43766.1|43781.8|43761.8|43786.1|43766.1|43781.8|43761.8|10
1730375480000|2024-10-31 11:51:20|43784.3|43764.3|43789.3|43769.3|43789.3|43769.3|43784.3|43764.3|6
1730375490000|2024-10-31 11:51:30|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43785|43765|3
1730375510000|2024-10-31 11:51:50|||||||||1
1730375520000|2024-10-31 11:52:00|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|7
1730375530000|2024-10-31 11:52:10|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|1
1730375540000|2024-10-31 11:52:20|43796.8|43776.8|43804.3|43784.3|43806.1|43786.1|43796.8|43776.8|20
1730375550000|2024-10-31 11:52:30|43806.8|43786.8|43821.8|43801.8|43821.8|43801.8|43806.8|43786.8|33
1730375560000|2024-10-31 11:52:40|43823.6|43803.6|43824.3|43804.3|43824.3|43804.3|43823.6|43803.6|1
1730375570000|2024-10-31 11:52:50|43821.8|43801.8|43816.8|43796.8|43821.8|43801.8|43814.3|43794.3|12
1730375580000|2024-10-31 11:53:00|43819.3|43799.3|43826.1|43806.1|43826.1|43806.1|43819.3|43799.3|4
1730375590000|2024-10-31 11:53:10|43826.8|43806.8|43821.8|43801.8|43826.8|43806.8|43821.8|43801.8|2
1730375600000|2024-10-31 11:53:20|43824.3|43804.3|43826.8|43806.8|43826.8|43806.8|43824.3|43804.3|1
1730375610000|2024-10-31 11:53:30|43827.5|43807.5|43829.3|43809.3|43829.3|43809.3|43827.5|43807.5|0
1730375620000|2024-10-31 11:53:40|43830|43810|43831.8|43811.8|43831.8|43811.8|43830|43810|2
1730375630000|2024-10-31 11:53:50|43834.3|43814.3|43831.8|43811.8|43834.3|43814.3|43831.8|43811.8|2
1730375640000|2024-10-31 11:54:00|43829.3|43809.3|43828.6|43808.6|43829.3|43809.3|43828.6|43808.6|5
1730375650000|2024-10-31 11:54:10|43826.8|43806.8|43831.1|43811.1|43831.8|43811.8|43826.8|43806.8|1
1730375660000|2024-10-31 11:54:20|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43826.8|43806.8|0
1730375670000|2024-10-31 11:54:30|43828.6|43808.6|43826.8|43806.8|43828.6|43808.6|43826.8|43806.8|0
1730375680000|2024-10-31 11:54:40|43829.3|43809.3|43829.3|43809.3|43829.3|43809.3|43826.8|43806.8|1
1730375690000|2024-10-31 11:54:50|43828.6|43808.6|43829.3|43809.3|43829.3|43809.3|43826.8|43806.8|4
1730375700000|2024-10-31 11:55:00|43828.6|43808.6|43832.5|43812.5|43832.5|43812.5|43828.6|43808.6|5
1730375710000|2024-10-31 11:55:10|43831.8|43811.8|43839.3|43819.3|43839.3|43819.3|43831.8|43811.8|7
1730375720000|2024-10-31 11:55:20|43840|43820|43844.3|43824.3|43846.8|43826.8|43840|43820|6
1730375730000|2024-10-31 11:55:30|43841.8|43821.8|43841.8|43821.8|43846.1|43826.1|43841.8|43821.8|5
1730375740000|2024-10-31 11:55:40|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|43844.3|43824.3|2
1730375750000|2024-10-31 11:55:50|43845.1|43825.1|43849.3|43829.3|43849.3|43829.3|43845.1|43825.1|0
1730375760000|2024-10-31 11:56:00|||||||||5
1730375770000|2024-10-31 11:56:10|43846.8|43826.8|43849.3|43829.3|43849.3|43829.3|43844.3|43824.3|6
1730375780000|2024-10-31 11:56:20|43846.8|43826.8|43844.3|43824.3|43849.3|43829.3|43844.3|43824.3|14
1730375790000|2024-10-31 11:56:30|43845.1|43825.1|43841.8|43821.8|43845.1|43825.1|43841.8|43821.8|10
1730375800000|2024-10-31 11:56:40|43839.3|43819.3|43841.1|43821.1|43841.1|43821.1|43839.3|43819.3|12
1730375810000|2024-10-31 11:56:50|43839.3|43819.3|43834.3|43814.3|43839.3|43819.3|43834.3|43814.3|5
1730375820000|2024-10-31 11:57:00|43839.3|43819.3|43841.8|43821.8|43844.3|43824.3|43839.3|43819.3|5
1730375830000|2024-10-31 11:57:10|||||||||11
1730375850000|2024-10-31 11:57:30|43843.6|43823.6|43839.3|43819.3|43843.6|43823.6|43839.3|43819.3|11
1730375880000|2024-10-31 11:58:00|43838.6|43818.6|43839.3|43819.3|43839.3|43819.3|43836.8|43816.8|10
1730375890000|2024-10-31 11:58:10|43836.8|43816.8|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|2
1730375900000|2024-10-31 11:58:20|43836.8|43816.8|43844.3|43824.3|43844.3|43824.3|43836.8|43816.8|6
1730375910000|2024-10-31 11:58:30|43841.8|43821.8|43840.1|43820.1|43841.8|43821.8|43839.3|43819.3|3
1730375920000|2024-10-31 11:58:40|43842.6|43822.6|43844.3|43824.3|43846.8|43826.8|43841.8|43821.8|2
1730375930000|2024-10-31 11:58:50|43843.6|43823.6|43841.8|43821.8|43844.3|43824.3|43841.8|43821.8|0
1730375940000|2024-10-31 11:59:00|43842.6|43822.6|43844.3|43824.3|43846.8|43826.8|43842.6|43822.6|3
1730375950000|2024-10-31 11:59:10|||||||||1
1730375960000|2024-10-31 11:59:20|||||||||2
1730375970000|2024-10-31 11:59:30|43846.8|43826.8|43844.3|43824.3|43849.3|43829.3|43844.3|43824.3|4
1730375990000|2024-10-31 11:59:50|||||||||5
1730376000000|2024-10-31 12:00:00|43845.1|43825.1|43846.8|43826.8|43849.3|43829.3|43845.1|43825.1|15
1730376010000|2024-10-31 12:00:10|43849.3|43829.3|43849.3|43829.3|43851.8|43831.8|43846.8|43826.8|14
1730376020000|2024-10-31 12:00:20|43850.1|43830.1|43861.8|43841.8|43861.8|43841.8|43850.1|43830.1|21
1730376030000|2024-10-31 12:00:30|43861.1|43841.1|43865.1|43845.1|43865.8|43845.8|43860.1|43840.1|13
1730376040000|2024-10-31 12:00:40|43867.6|43847.6|43860.1|43840.1|43867.6|43847.6|43860.1|43840.1|6
1730376050000|2024-10-31 12:00:50|43861.8|43841.8|43864.3|43844.3|43865.1|43845.1|43861.8|43841.8|0
1730376060000|2024-10-31 12:01:00|43866.8|43846.8|43878.6|43858.6|43882.6|43862.6|43866.8|43846.8|20
1730376070000|2024-10-31 12:01:10|43876.1|43856.1|43874.3|43854.3|43876.8|43856.8|43871.8|43851.8|7
1730376080000|2024-10-31 12:01:20|43875.1|43855.1|43880.1|43860.1|43880.1|43860.1|43875.1|43855.1|9
1730376090000|2024-10-31 12:01:30|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|6
1730376100000|2024-10-31 12:01:40|43876.9|43856.9|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|3
1730376110000|2024-10-31 12:01:50|43877.6|43857.6|43879.4|43859.4|43881.9|43861.9|43877.6|43857.6|12
1730376120000|2024-10-31 12:02:00|43880.1|43860.1|43894.4|43874.4|43894.4|43874.4|43880.1|43860.1|30
1730376130000|2024-10-31 12:02:10|43899.4|43879.4|43905.8|43885.8|43910.8|43890.8|43899.4|43879.4|34
1730376140000|2024-10-31 12:02:20|43907.6|43887.6|43900.8|43880.8|43910.8|43890.8|43900.1|43880.1|21
1730376150000|2024-10-31 12:02:30|43901.5|43881.5|43908.3|43888.3|43908.3|43888.3|43901.5|43881.5|4
1730376160000|2024-10-31 12:02:40|43906.5|43886.5|43907.6|43887.6|43908.3|43888.3|43905.8|43885.8|0
1730376170000|2024-10-31 12:02:50|43905.8|43885.8|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|7
1730376180000|2024-10-31 12:03:00|43910.1|43890.1|43903.3|43883.3|43910.8|43890.8|43902.6|43882.6|33
1730376190000|2024-10-31 12:03:10|43901.5|43881.5|43900.8|43880.8|43901.5|43881.5|43900.8|43880.8|3
1730376200000|2024-10-31 12:03:20|43901.5|43881.5|43900.8|43880.8|43903.3|43883.3|43900.1|43880.1|22
1730376210000|2024-10-31 12:03:30|43898.3|43878.3|43895.8|43875.8|43898.3|43878.3|43895.8|43875.8|17
1730376220000|2024-10-31 12:03:40|43895.1|43875.1|43893.3|43873.3|43895.1|43875.1|43891.5|43871.5|6
1730376230000|2024-10-31 12:03:50|43892.6|43872.6|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|1
1730376240000|2024-10-31 12:04:00|43895.8|43875.8|43898.3|43878.3|43898.3|43878.3|43895.8|43875.8|5
1730376250000|2024-10-31 12:04:10|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|43895.8|43875.8|2
1730376260000|2024-10-31 12:04:20|||||||||1
1730376270000|2024-10-31 12:04:30|43893.3|43873.3|43895.8|43875.8|43895.8|43875.8|43893.3|43873.3|6
1730376280000|2024-10-31 12:04:40|43896.5|43876.5|43898.3|43878.3|43900.8|43880.8|43896.5|43876.5|1
1730376290000|2024-10-31 12:04:50|43899|43879|43900.8|43880.8|43900.8|43880.8|43898.3|43878.3|6
1730376300000|2024-10-31 12:05:00|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|1
1730376310000|2024-10-31 12:05:10|43899|43879|43917.6|43897.6|43920.8|43900.8|43899|43879|52
1730376320000|2024-10-31 12:05:20|43918.3|43898.3|43920.1|43900.1|43920.1|43900.1|43918.3|43898.3|1
1730376330000|2024-10-31 12:05:30|43920.8|43900.8|43919|43899|43920.8|43900.8|43919|43899|7
1730376340000|2024-10-31 12:05:40|43918.3|43898.3|43919.7|43899.7|43919.7|43899.7|43918.3|43898.3|6
1730376350000|2024-10-31 12:05:50|43921.5|43901.5|43918.3|43898.3|43921.5|43901.5|43918.3|43898.3|8
1730376360000|2024-10-31 12:06:00|||||||||5
1730376370000|2024-10-31 12:06:10|43919|43899|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|4
1730376380000|2024-10-31 12:06:20|43916.5|43896.5|43910.8|43890.8|43916.5|43896.5|43910.8|43890.8|16
1730376390000|2024-10-31 12:06:30|43910.1|43890.1|43910.8|43890.8|43910.8|43890.8|43908.3|43888.3|1
1730376400000|2024-10-31 12:06:40|43908.3|43888.3|43903.3|43883.3|43908.3|43888.3|43903.3|43883.3|6
1730376410000|2024-10-31 12:06:50|43902.6|43882.6|43900.8|43880.8|43902.6|43882.6|43898.3|43878.3|3
1730376420000|2024-10-31 12:07:00|43898.3|43878.3|43900.8|43880.8|43901.5|43881.5|43898.3|43878.3|4
1730376430000|2024-10-31 12:07:10|43897.6|43877.6|43885.8|43865.8|43897.6|43877.6|43885.8|43865.8|18
1730376440000|2024-10-31 12:07:20|43885.1|43865.1|43888.3|43868.3|43888.3|43868.3|43883.3|43863.3|5
1730376450000|2024-10-31 12:07:30|43890.8|43870.8|43884|43864|43890.8|43870.8|43884|43864|14
1730376460000|2024-10-31 12:07:40|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43883.3|43863.3|4
1730376470000|2024-10-31 12:07:50|43888.3|43868.3|43885.8|43865.8|43888.3|43868.3|43883.3|43863.3|1
1730376480000|2024-10-31 12:08:00|43885.1|43865.1|43880.1|43860.1|43885.1|43865.1|43878.3|43858.3|5
1730376490000|2024-10-31 12:08:10|43879.4|43859.4|43875.8|43855.8|43879.4|43859.4|43875.8|43855.8|6
1730376500000|2024-10-31 12:08:20|43875.1|43855.1|43875.8|43855.8|43875.8|43855.8|43873.3|43853.3|5
1730376510000|2024-10-31 12:08:30|43878.3|43858.3|43873.3|43853.3|43878.3|43858.3|43873.3|43853.3|9
1730376520000|2024-10-31 12:08:40|43874|43854|43870.8|43850.8|43874|43854|43870.8|43850.8|1
1730376530000|2024-10-31 12:08:50|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|2
1730376540000|2024-10-31 12:09:00|43870.8|43850.8|43870.8|43850.8|43872.6|43852.6|43870.8|43850.8|1
1730376550000|2024-10-31 12:09:10|||||||||1
1730376560000|2024-10-31 12:09:20|43873.3|43853.3|43877.6|43857.6|43877.6|43857.6|43873.3|43853.3|4
1730376570000|2024-10-31 12:09:30|43875.8|43855.8|43880.8|43860.8|43880.8|43860.8|43875.8|43855.8|1
1730376590000|2024-10-31 12:09:50|43878.3|43858.3|43880.8|43860.8|43880.8|43860.8|43875.8|43855.8|3
1730376600000|2024-10-31 12:10:00|43888.3|43868.3|43885.8|43865.8|43888.3|43868.3|43880.8|43860.8|27
1730376610000|2024-10-31 12:10:10|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|11
1730376620000|2024-10-31 12:10:20|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43883.3|43863.3|2
1730376630000|2024-10-31 12:10:30|43884|43864|43877.6|43857.6|43885.8|43865.8|43877.6|43857.6|11
1730376640000|2024-10-31 12:10:40|43876.9|43856.9|43875.8|43855.8|43878.3|43858.3|43875.1|43855.1|5
1730376650000|2024-10-31 12:10:50|43878.3|43858.3|43880.8|43860.8|43883.3|43863.3|43878.3|43858.3|6
1730376660000|2024-10-31 12:11:00|43881.5|43861.5|43893.3|43873.3|43893.3|43873.3|43880.8|43860.8|11
1730376670000|2024-10-31 12:11:10|43892.6|43872.6|43890.8|43870.8|43892.6|43872.6|43890.8|43870.8|2
1730376680000|2024-10-31 12:11:20|43888.3|43868.3|43888.3|43868.3|43890.8|43870.8|43888.3|43868.3|3
1730376690000|2024-10-31 12:11:30|43889|43869|43890.8|43870.8|43890.8|43870.8|43888.3|43868.3|6
1730376700000|2024-10-31 12:11:40|43893.3|43873.3|43895.8|43875.8|43895.8|43875.8|43890.8|43870.8|5
1730376710000|2024-10-31 12:11:50|43893.3|43873.3|43895.8|43875.8|43895.8|43875.8|43890.8|43870.8|4
1730376720000|2024-10-31 12:12:00|43898.3|43878.3|43900.8|43880.8|43903.3|43883.3|43898.3|43878.3|25
1730376730000|2024-10-31 12:12:10|43901.5|43881.5|43905.8|43885.8|43905.8|43885.8|43899|43879|5
1730376740000|2024-10-31 12:12:20|43907.6|43887.6|43908.3|43888.3|43910.8|43890.8|43907.6|43887.6|13
1730376750000|2024-10-31 12:12:30|43909|43889|43915.8|43895.8|43915.8|43895.8|43909|43889|8
1730376760000|2024-10-31 12:12:40|43913.3|43893.3|43915.8|43895.8|43918.3|43898.3|43913.3|43893.3|19
1730376770000|2024-10-31 12:12:50|43917.6|43897.6|43920.8|43900.8|43920.8|43900.8|43917.6|43897.6|3
1730376780000|2024-10-31 12:13:00|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43920.8|43900.8|6
1730376790000|2024-10-31 12:13:10|43920.8|43900.8|43928.3|43908.3|43928.3|43908.3|43920.8|43900.8|19
1730376800000|2024-10-31 12:13:20|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|11
1730376810000|2024-10-31 12:13:30|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43920.8|43900.8|2
1730376820000|2024-10-31 12:13:40|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|5
1730376830000|2024-10-31 12:13:50|43925.1|43905.1|43920.8|43900.8|43925.8|43905.8|43920.8|43900.8|8
1730376840000|2024-10-31 12:14:00|43921.6|43901.6|43929.1|43909.1|43929.1|43909.1|43921.6|43901.6|10
1730376850000|2024-10-31 12:14:10|43930.8|43910.8|43918.3|43898.3|43930.8|43910.8|43918.3|43898.3|7
1730376860000|2024-10-31 12:14:20|43920.8|43900.8|43923.3|43903.3|43923.3|43903.3|43920.8|43900.8|3
1730376870000|2024-10-31 12:14:30|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|3
1730376880000|2024-10-31 12:14:40|43927.3|43907.3|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|4
1730376890000|2024-10-31 12:14:50|43926.6|43906.6|43930.8|43910.8|43930.8|43910.8|43926.6|43906.6|16
1730376900000|2024-10-31 12:15:00|43930.1|43910.1|43930.8|43910.8|43933.3|43913.3|43928.3|43908.3|10
1730376910000|2024-10-31 12:15:10|43928.3|43908.3|43930.8|43910.8|43930.8|43910.8|43925.8|43905.8|23
1730376920000|2024-10-31 12:15:20|43931.6|43911.6|43930.8|43910.8|43931.6|43911.6|43926.6|43906.6|18
1730376930000|2024-10-31 12:15:30|43928.3|43908.3|43923.3|43903.3|43928.3|43908.3|43923.3|43903.3|6
1730376940000|2024-10-31 12:15:40|43920.8|43900.8|43928.3|43908.3|43929.1|43909.1|43920.8|43900.8|4
1730376950000|2024-10-31 12:15:50|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|2
1730376960000|2024-10-31 12:16:00|43928.3|43908.3|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|8
1730376970000|2024-10-31 12:16:10|43929.8|43909.8|43949.1|43929.1|43949.1|43929.1|43929.8|43909.8|47
1730376980000|2024-10-31 12:16:20|43948.3|43928.3|43957.3|43937.3|43957.3|43937.3|43948.3|43928.3|42
1730376990000|2024-10-31 12:16:30|43954.8|43934.8|43955.5|43935.5|43959.8|43939.8|43953.7|43933.7|14
1730377000000|2024-10-31 12:16:40|43956.2|43936.2|43959.8|43939.8|43960.5|43940.5|43956.2|43936.2|11
1730377010000|2024-10-31 12:16:50|43962.3|43942.3|43957.3|43937.3|43962.3|43942.3|43954.8|43934.8|6
1730377020000|2024-10-31 12:17:00|43954.8|43934.8|43959.8|43939.8|43959.8|43939.8|43954.8|43934.8|9
1730377030000|2024-10-31 12:17:10|43962.3|43942.3|43964.8|43944.8|43967.3|43947.3|43962.3|43942.3|12
1730377040000|2024-10-31 12:17:20|43964.1|43944.1|43960.5|43940.5|43964.8|43944.8|43957.3|43937.3|8
1730377050000|2024-10-31 12:17:30|43962.3|43942.3|43959.8|43939.8|43962.3|43942.3|43959.8|43939.8|7
1730377060000|2024-10-31 12:17:40|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|3
1730377070000|2024-10-31 12:17:50|43961.6|43941.6|43957.3|43937.3|43961.6|43941.6|43957.3|43937.3|13
1730377080000|2024-10-31 12:18:00|43954.1|43934.1|43947.3|43927.3|43954.1|43934.1|43944.8|43924.8|38
1730377090000|2024-10-31 12:18:10|43949.8|43929.8|43944.8|43924.8|43949.8|43929.8|43944.8|43924.8|7
1730377100000|2024-10-31 12:18:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|7
1730377110000|2024-10-31 12:18:30|43942.3|43922.3|43939.8|43919.8|43942.3|43922.3|43939.8|43919.8|1
1730377120000|2024-10-31 12:18:40|43939.1|43919.1|43937.3|43917.3|43939.1|43919.1|43937.3|43917.3|2
1730377130000|2024-10-31 12:18:50|||||||||2
1730377140000|2024-10-31 12:19:00|43939.8|43919.8|43944.8|43924.8|43944.8|43924.8|43938|43918|18
1730377150000|2024-10-31 12:19:10|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43937.3|43917.3|11
1730377160000|2024-10-31 12:19:20|43942.3|43922.3|43938|43918|43942.3|43922.3|43938|43918|9
1730377170000|2024-10-31 12:19:30|43939.8|43919.8|43937.3|43917.3|43939.8|43919.8|43937.3|43917.3|5
1730377180000|2024-10-31 12:19:40|||||||||4
1730377190000|2024-10-31 12:19:50|43939.8|43919.8|43942.3|43922.3|43942.3|43922.3|43939.8|43919.8|5
1730377200000|2024-10-31 12:20:00|43943|43923|43960.5|43940.5|43960.5|43940.5|43943|43923|16
1730377210000|2024-10-31 12:20:10|43962.3|43942.3|43957.3|43937.3|43964.8|43944.8|43957.3|43937.3|20
1730377220000|2024-10-31 12:20:20|43955.5|43935.5|43958|43938|43958|43938|43955.5|43935.5|16
1730377240000|2024-10-31 12:20:40|43960.5|43940.5|43967.3|43947.3|43967.3|43947.3|43960.5|43940.5|7
1730377250000|2024-10-31 12:20:50|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.1|43944.1|15
1730377260000|2024-10-31 12:21:00|43961.6|43941.6|43958|43938|43961.6|43941.6|43957.3|43937.3|11
1730377270000|2024-10-31 12:21:10|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958|43938|2
1730377280000|2024-10-31 12:21:20|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43959.8|43939.8|20
1730377290000|2024-10-31 12:21:30|43959.8|43939.8|43955.5|43935.5|43959.8|43939.8|43955.5|43935.5|7
1730377300000|2024-10-31 12:21:40|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|2
1730377310000|2024-10-31 12:21:50|43955.5|43935.5|43958|43938|43958|43938|43955.5|43935.5|11
1730377320000|2024-10-31 12:22:00|43955.5|43935.5|43952.3|43932.3|43955.5|43935.5|43952.3|43932.3|6
1730377330000|2024-10-31 12:22:10|43953.7|43933.7|43964.8|43944.8|43964.8|43944.8|43953.7|43933.7|7
1730377340000|2024-10-31 12:22:20|43967.3|43947.3|43964.8|43944.8|43967.3|43947.3|43964.8|43944.8|3
1730377350000|2024-10-31 12:22:30|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|5
1730377360000|2024-10-31 12:22:40|43961.6|43941.6|43962.3|43942.3|43962.3|43942.3|43959.8|43939.8|0
1730377370000|2024-10-31 12:22:50|43960.5|43940.5|43959.8|43939.8|43960.5|43940.5|43957.3|43937.3|17
1730377380000|2024-10-31 12:23:00|||||||||3
1730377390000|2024-10-31 12:23:10|43962.3|43942.3|43967.3|43947.3|43967.3|43947.3|43962.3|43942.3|6
1730377400000|2024-10-31 12:23:20|43966.6|43946.6|43963|43943|43968|43948|43963|43943|6
1730377410000|2024-10-31 12:23:30|43962.3|43942.3|43959.8|43939.8|43962.3|43942.3|43959.8|43939.8|1
1730377420000|2024-10-31 12:23:40|43957.3|43937.3|43952.3|43932.3|43957.3|43937.3|43952.3|43932.3|7
1730377430000|2024-10-31 12:23:50|||||||||8
1730377440000|2024-10-31 12:24:00|||||||||4
1730377450000|2024-10-31 12:24:10|43954.8|43934.8|43957.3|43937.3|43957.3|43937.3|43954.8|43934.8|3
1730377460000|2024-10-31 12:24:20|43959.8|43939.8|43962.3|43942.3|43962.3|43942.3|43959.8|43939.8|4
1730377470000|2024-10-31 12:24:30|43963|43943|43969.1|43949.1|43969.1|43949.1|43963|43943|6
1730377480000|2024-10-31 12:24:40|43967.3|43947.3|43972.3|43952.3|43972.3|43952.3|43967.3|43947.3|3
1730377490000|2024-10-31 12:24:50|43973|43953|43974.1|43954.1|43974.8|43954.8|43972.3|43952.3|8
1730377500000|2024-10-31 12:25:00|43972.3|43952.3|43969.8|43949.8|43972.3|43952.3|43969.8|43949.8|5
1730377510000|2024-10-31 12:25:10|43970.5|43950.5|43974.8|43954.8|43974.8|43954.8|43970.5|43950.5|8
1730377520000|2024-10-31 12:25:20|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|7
1730377530000|2024-10-31 12:25:30|43974.8|43954.8|43974.8|43954.8|43977.3|43957.3|43974.8|43954.8|7
1730377540000|2024-10-31 12:25:40|43972.3|43952.3|43968|43948|43972.3|43952.3|43966.6|43946.6|5
1730377550000|2024-10-31 12:25:50|43966.6|43946.6|43964.8|43944.8|43966.6|43946.6|43964.8|43944.8|4
1730377560000|2024-10-31 12:26:00|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|2
1730377570000|2024-10-31 12:26:10|43964.8|43944.8|43964.8|43944.8|43967.3|43947.3|43964.8|43944.8|0
1730377580000|2024-10-31 12:26:20|43967.3|43947.3|43959.1|43939.1|43967.3|43947.3|43959.1|43939.1|41
1730377590000|2024-10-31 12:26:30|43959.8|43939.8|43959.8|43939.8|43961.6|43941.6|43959.1|43939.1|4
1730377600000|2024-10-31 12:26:40|43963.4|43943.4|43964.1|43944.1|43964.1|43944.1|43963.4|43943.4|9
1730377610000|2024-10-31 12:26:50|43965.9|43945.9|43968.4|43948.4|43970.9|43950.9|43965.9|43945.9|10
1730377620000|2024-10-31 12:27:00|43970.2|43950.2|43965.2|43945.2|43970.2|43950.2|43965.2|43945.2|13
1730377630000|2024-10-31 12:27:10|43960.9|43940.9|43958.4|43938.4|43960.9|43940.9|43958.4|43938.4|4
1730377640000|2024-10-31 12:27:20|43956.6|43936.6|43943.4|43923.4|43956.6|43936.6|43943.4|43923.4|11
1730377650000|2024-10-31 12:27:30|43940.9|43920.9|43940.2|43920.2|43940.9|43920.9|43938.4|43918.4|8
1730377660000|2024-10-31 12:27:40|43938.4|43918.4|43938.4|43918.4|43940.9|43920.9|43938.4|43918.4|1
1730377670000|2024-10-31 12:27:50|43940.2|43920.2|43935.9|43915.9|43940.9|43920.9|43935.9|43915.9|12
1730377680000|2024-10-31 12:28:00|43933.4|43913.4|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|3
1730377690000|2024-10-31 12:28:10|43935.2|43915.2|43933.4|43913.4|43935.2|43915.2|43933.4|43913.4|3
1730377700000|2024-10-31 12:28:20|43931.6|43911.6|43930.2|43910.2|43931.6|43911.6|43930.2|43910.2|7
1730377710000|2024-10-31 12:28:30|43930.9|43910.9|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|12
1730377720000|2024-10-31 12:28:40|43934.1|43914.1|43935.9|43915.9|43935.9|43915.9|43934.1|43914.1|0
1730377730000|2024-10-31 12:28:50|43937.7|43917.7|43940.9|43920.9|43940.9|43920.9|43935.9|43915.9|12
1730377740000|2024-10-31 12:29:00|43938.4|43918.4|43935.9|43915.9|43938.4|43918.4|43935.9|43915.9|8
1730377750000|2024-10-31 12:29:10|43934.1|43914.1|43935.9|43915.9|43935.9|43915.9|43934.1|43914.1|0
1730377760000|2024-10-31 12:29:20|43933.4|43913.4|43938.4|43918.4|43938.4|43918.4|43933.4|43913.4|1
1730377770000|2024-10-31 12:29:30|43935.2|43915.2|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|7
1730377780000|2024-10-31 12:29:40|43931.6|43911.6|43930.9|43910.9|43933.4|43913.4|43930.9|43910.9|6
1730377790000|2024-10-31 12:29:50|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|43928.4|43908.4|4
1730377800000|2024-10-31 12:30:00|43929.1|43909.1|43934.1|43914.1|43940.9|43920.9|43929.1|43909.1|39
1730377810000|2024-10-31 12:30:10|43935.9|43915.9|43910.9|43890.9|43935.9|43915.9|43910.9|43890.9|19
1730377820000|2024-10-31 12:30:20|43915.9|43895.9|43935.9|43915.9|43935.9|43915.9|43915.9|43895.9|16
1730377830000|2024-10-31 12:30:30|43939.1|43919.1|43933.4|43913.4|43940.9|43920.9|43930.9|43910.9|13
1730377840000|2024-10-31 12:30:40|43934.1|43914.1|43925.9|43905.9|43935.9|43915.9|43925.9|43905.9|5
1730377850000|2024-10-31 12:30:50|43925.2|43905.2|43915.9|43895.9|43925.2|43905.2|43915.9|43895.9|6
1730377860000|2024-10-31 12:31:00|43918.4|43898.4|43930.9|43910.9|43930.9|43910.9|43915.9|43895.9|29
1730377870000|2024-10-31 12:31:10|43933.4|43913.4|43930.9|43910.9|43935.9|43915.9|43930.9|43910.9|2
1730377880000|2024-10-31 12:31:20|43929.5|43909.5|43931.6|43911.6|43931.6|43911.6|43925.9|43905.9|12
1730377890000|2024-10-31 12:31:30|43934.1|43914.1|43949.5|43929.5|43949.5|43929.5|43934.1|43914.1|18
1730377900000|2024-10-31 12:31:40|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43945.9|43925.9|2
1730377910000|2024-10-31 12:31:50|43952.7|43932.7|43958.4|43938.4|43958.4|43938.4|43950.9|43930.9|11
1730377920000|2024-10-31 12:32:00|43960.9|43940.9|43960.2|43940.2|43968.4|43948.4|43960.2|43940.2|7
1730377930000|2024-10-31 12:32:10|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1730377940000|2024-10-31 12:32:20|43953.4|43933.4|43949.1|43929.1|43955.9|43935.9|43945.9|43925.9|9
1730377950000|2024-10-31 12:32:30|43948.4|43928.4|43958.4|43938.4|43958.4|43938.4|43945.9|43925.9|18
1730377960000|2024-10-31 12:32:40|43959.1|43939.1|43965.9|43945.9|43965.9|43945.9|43959.1|43939.1|1
1730377970000|2024-10-31 12:32:50|43966.6|43946.6|43988.4|43968.4|43988.4|43968.4|43966.6|43946.6|22
1730377980000|2024-10-31 12:33:00|43989.1|43969.1|43998.4|43978.4|44003.4|43983.4|43989.1|43969.1|39
1730377990000|2024-10-31 12:33:10|43993.4|43973.4|43982.3|43962.3|43993.4|43973.4|43978.1|43958.1|29
1730378000000|2024-10-31 12:33:20|43981.6|43961.6|43987.3|43967.3|43987.3|43967.3|43979.8|43959.8|10
1730378010000|2024-10-31 12:33:30|43988.1|43968.1|43982.3|43962.3|43992.3|43972.3|43982.3|43962.3|5
1730378020000|2024-10-31 12:33:40|43981.6|43961.6|43979.8|43959.8|43981.6|43961.6|43977.3|43957.3|3
1730378030000|2024-10-31 12:33:50|43977.3|43957.3|43974.8|43954.8|43977.3|43957.3|43974.8|43954.8|0
1730378040000|2024-10-31 12:34:00|43976.3|43956.3|43979.8|43959.8|43979.8|43959.8|43976.3|43956.3|13
1730378050000|2024-10-31 12:34:10|43978.1|43958.1|43979.8|43959.8|43979.8|43959.8|43974.8|43954.8|7
1730378060000|2024-10-31 12:34:20|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43979.8|43959.8|14
1730378070000|2024-10-31 12:34:30|43983.1|43963.1|43981.3|43961.3|43983.1|43963.1|43981.3|43961.3|14
1730378080000|2024-10-31 12:34:40|43983.1|43963.1|43995.6|43975.6|43995.6|43975.6|43983.1|43963.1|20
1730378090000|2024-10-31 12:34:50|43992.3|43972.3|43984.8|43964.8|43992.3|43972.3|43982.3|43962.3|32
1730378100000|2024-10-31 12:35:00|43984.1|43964.1|43978.1|43958.1|43987.3|43967.3|43977.3|43957.3|15
1730378110000|2024-10-31 12:35:10|43979.8|43959.8|43971.6|43951.6|43979.8|43959.8|43969.8|43949.8|15
1730378120000|2024-10-31 12:35:20|43969.8|43949.8|43962.3|43942.3|43972.3|43952.3|43962.3|43942.3|4
1730378130000|2024-10-31 12:35:30|43961.6|43941.6|43952.3|43932.3|43961.6|43941.6|43948.1|43928.1|14
1730378140000|2024-10-31 12:35:40|43953.1|43933.1|43972.3|43952.3|43973.1|43953.1|43953.1|43933.1|161
1730378150000|2024-10-31 12:35:50|43973.1|43953.1|43971.6|43951.6|43973.1|43953.1|43967.3|43947.3|8
1730378160000|2024-10-31 12:36:00|43969.8|43949.8|43969.8|43949.8|43973.1|43953.1|43969.8|43949.8|5
1730378170000|2024-10-31 12:36:10|43972.3|43952.3|43974.8|43954.8|43974.8|43954.8|43972.3|43952.3|8
1730378180000|2024-10-31 12:36:20|43977.3|43957.3|43974.8|43954.8|43977.3|43957.3|43974.8|43954.8|3
1730378190000|2024-10-31 12:36:30|43975.6|43955.6|43973.1|43953.1|43977.3|43957.3|43967.3|43947.3|36
1730378200000|2024-10-31 12:36:40|43972.3|43952.3|43972.3|43952.3|43973.1|43953.1|43972.3|43952.3|3
1730378210000|2024-10-31 12:36:50|43972.4|43952.4|43974.9|43954.9|43974.9|43954.9|43969.9|43949.9|3
1730378220000|2024-10-31 12:37:00|43975.6|43955.6|43982.4|43962.4|43982.4|43962.4|43975.6|43955.6|8
1730378230000|2024-10-31 12:37:10|43979.9|43959.9|43977.4|43957.4|43979.9|43959.9|43977.4|43957.4|7
1730378240000|2024-10-31 12:37:20|43975.6|43955.6|43974.1|43954.1|43977.4|43957.4|43972.4|43952.4|3
1730378250000|2024-10-31 12:37:30|43972.4|43952.4|43977.4|43957.4|43978.1|43958.1|43972.4|43952.4|3
1730378260000|2024-10-31 12:37:40|43975.6|43955.6|43982.4|43962.4|43982.4|43962.4|43974.9|43954.9|15
1730378270000|2024-10-31 12:37:50|43979.9|43959.9|43974.9|43954.9|43982.4|43962.4|43974.9|43954.9|11
1730378280000|2024-10-31 12:38:00|43975.6|43955.6|43972.4|43952.4|43975.6|43955.6|43972.4|43952.4|5
1730378290000|2024-10-31 12:38:10|43973.1|43953.1|43975.6|43955.6|43977.4|43957.4|43972.4|43952.4|1
1730378300000|2024-10-31 12:38:20|43972.4|43952.4|43972.4|43952.4|43974.9|43954.9|43972.4|43952.4|7
1730378310000|2024-10-31 12:38:30|43971.6|43951.6|43964.9|43944.9|43971.6|43951.6|43964.1|43944.1|4
1730378320000|2024-10-31 12:38:40|43962.4|43942.4|43959.9|43939.9|43964.9|43944.9|43959.1|43939.1|7
1730378330000|2024-10-31 12:38:50|43957.4|43937.4|43954.9|43934.9|43959.9|43939.9|43954.9|43934.9|4
1730378340000|2024-10-31 12:39:00|43957.4|43937.4|43964.9|43944.9|43964.9|43944.9|43957.4|43937.4|1
1730378350000|2024-10-31 12:39:10|43965.6|43945.6|43973.1|43953.1|43973.1|43953.1|43965.6|43945.6|3
1730378360000|2024-10-31 12:39:20|43972.4|43952.4|43969.9|43949.9|43972.4|43952.4|43967.4|43947.4|4
1730378370000|2024-10-31 12:39:30|43969.1|43949.1|43969.9|43949.9|43969.9|43949.9|43967.4|43947.4|3
1730378380000|2024-10-31 12:39:40|43968.1|43948.1|43963.1|43943.1|43969.9|43949.9|43963.1|43943.1|5
1730378390000|2024-10-31 12:39:50|43959.9|43939.9|43962.4|43942.4|43962.4|43942.4|43957.4|43937.4|2
1730378400000|2024-10-31 12:40:00|43961.6|43941.6|43954.9|43934.9|43962.4|43942.4|43952.4|43932.4|14
1730378410000|2024-10-31 12:40:10|43952.4|43932.4|43959.9|43939.9|43959.9|43939.9|43952.4|43932.4|9
1730378420000|2024-10-31 12:40:20|43962.4|43942.4|43962.4|43942.4|43963.1|43943.1|43959.9|43939.9|9
1730378430000|2024-10-31 12:40:30|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|43964.9|43944.9|1
1730378440000|2024-10-31 12:40:40|43962.4|43942.4|43959.1|43939.1|43962.4|43942.4|43959.1|43939.1|9
1730378450000|2024-10-31 12:40:50|43961.6|43941.6|43964.9|43944.9|43964.9|43944.9|43961.6|43941.6|1
1730378460000|2024-10-31 12:41:00|43967.4|43947.4|43972.4|43952.4|43974.9|43954.9|43967.4|43947.4|6
1730378470000|2024-10-31 12:41:10|43973.1|43953.1|43974.9|43954.9|43974.9|43954.9|43972.4|43952.4|2
1730378480000|2024-10-31 12:41:20|43974.1|43954.1|43972.4|43952.4|43974.9|43954.9|43972.4|43952.4|4
1730378490000|2024-10-31 12:41:30|43971.6|43951.6|43967.4|43947.4|43972.4|43952.4|43962.4|43942.4|20
1730378500000|2024-10-31 12:41:40|43965.6|43945.6|43959.9|43939.9|43965.6|43945.6|43959.9|43939.9|3
1730378510000|2024-10-31 12:41:50|43959.1|43939.1|43954.9|43934.9|43959.9|43939.9|43952.4|43932.4|15
1730378520000|2024-10-31 12:42:00|43955.6|43935.6|43959.9|43939.9|43964.9|43944.9|43955.6|43935.6|15
1730378530000|2024-10-31 12:42:10|43960.6|43940.6|43959.9|43939.9|43962.4|43942.4|43959.9|43939.9|0
1730378540000|2024-10-31 12:42:20|43961.6|43941.6|43959.9|43939.9|43962.4|43942.4|43957.4|43937.4|1
1730378550000|2024-10-31 12:42:30|43962.4|43942.4|43964.2|43944.2|43964.9|43944.9|43962.4|43942.4|1
1730378560000|2024-10-31 12:42:40|43962.4|43942.4|43962.4|43942.4|43964.9|43944.9|43962.4|43942.4|1
1730378570000|2024-10-31 12:42:50|43963.1|43943.1|43967.4|43947.4|43967.4|43947.4|43963.1|43943.1|3
1730378580000|2024-10-31 12:43:00|43968.1|43948.1|43961.7|43941.7|43968.1|43948.1|43961.7|43941.7|5
1730378590000|2024-10-31 12:43:10|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|1
1730378600000|2024-10-31 12:43:20|43957.4|43937.4|43957.4|43937.4|43960.6|43940.6|43956.7|43936.7|7
1730378610000|2024-10-31 12:43:30|43958.1|43938.1|43957.4|43937.4|43958.1|43938.1|43957.4|43937.4|0
1730378620000|2024-10-31 12:43:40|43959.2|43939.2|43962.4|43942.4|43962.4|43942.4|43958.1|43938.1|0
1730378630000|2024-10-31 12:43:50|43964.9|43944.9|43964.9|43944.9|43967.4|43947.4|43962.4|43942.4|1
1730378640000|2024-10-31 12:44:00|43966.7|43946.7|43962.4|43942.4|43966.7|43946.7|43962.4|43942.4|3
1730378650000|2024-10-31 12:44:10|43961.7|43941.7|43953.1|43933.1|43962.4|43942.4|43953.1|43933.1|4
1730378660000|2024-10-31 12:44:20|43952.4|43932.4|43949.9|43929.9|43952.4|43932.4|43949.9|43929.9|1
1730378680000|2024-10-31 12:44:40|43948.1|43928.1|43952.4|43932.4|43952.4|43932.4|43948.1|43928.1|5
1730378690000|2024-10-31 12:44:50|43955.6|43935.6|43954.9|43934.9|43958.1|43938.1|43954.9|43934.9|17
1730378700000|2024-10-31 12:45:00|43955.6|43935.6|43954.9|43934.9|43955.6|43935.6|43952.4|43932.4|5
1730378710000|2024-10-31 12:45:10|43955.6|43935.6|43955.6|43935.6|43957.4|43937.4|43955.6|43935.6|0
1730378720000|2024-10-31 12:45:20|43958.1|43938.1|43955.6|43935.6|43958.1|43938.1|43955.6|43935.6|6
1730378730000|2024-10-31 12:45:30|43954.9|43934.9|43947.4|43927.4|43958.1|43938.1|43947.4|43927.4|6
1730378740000|2024-10-31 12:45:40|43944.9|43924.9|43942.4|43922.4|43947.4|43927.4|43942.4|43922.4|12
1730378750000|2024-10-31 12:45:50|43943.1|43923.1|43950.6|43930.6|43951.3|43931.3|43943.1|43923.1|8
1730378760000|2024-10-31 12:46:00|43951.3|43931.3|43962.4|43942.4|43962.4|43942.4|43951.3|43931.3|16
1730378770000|2024-10-31 12:46:10|43963.1|43943.1|43962.4|43942.4|43964.9|43944.9|43962.4|43942.4|0
1730378780000|2024-10-31 12:46:20|||||||||5
1730378790000|2024-10-31 12:46:30|43959.9|43939.9|43959.9|43939.9|43960.6|43940.6|43957.4|43937.4|8
1730378800000|2024-10-31 12:46:40|43962.4|43942.4|43949.9|43929.9|43962.4|43942.4|43949.9|43929.9|15
1730378810000|2024-10-31 12:46:50|43948.1|43928.1|43947.4|43927.4|43949.9|43929.9|43945.6|43925.6|4
1730378820000|2024-10-31 12:47:00|43948.1|43928.1|43949.9|43929.9|43952.4|43932.4|43948.1|43928.1|3
1730378830000|2024-10-31 12:47:10|43950.6|43930.6|43945.6|43925.6|43953.1|43933.1|43945.6|43925.6|10
1730378840000|2024-10-31 12:47:20|43948.1|43928.1|43945.6|43925.6|43948.1|43928.1|43944.9|43924.9|2
1730378850000|2024-10-31 12:47:30|43944.9|43924.9|43952.4|43932.4|43952.4|43932.4|43944.9|43924.9|5
1730378860000|2024-10-31 12:47:40|43950.6|43930.6|43947.4|43927.4|43952.4|43932.4|43947.4|43927.4|1
1730378870000|2024-10-31 12:47:50|43945.6|43925.6|43943.1|43923.1|43945.6|43925.6|43942.4|43922.4|9
1730378880000|2024-10-31 12:48:00|43943.8|43923.8|43952.4|43932.4|43954.9|43934.9|43943.8|43923.8|12
1730378890000|2024-10-31 12:48:10|43951.7|43931.7|43952.4|43932.4|43952.4|43932.4|43949.9|43929.9|2
1730378900000|2024-10-31 12:48:20|43949.9|43929.9|43952.4|43932.4|43952.4|43932.4|43949.9|43929.9|1
1730378910000|2024-10-31 12:48:30|43950.6|43930.6|43952.4|43932.4|43954.9|43934.9|43949.9|43929.9|4
1730378920000|2024-10-31 12:48:40|43953.1|43933.1|43952.4|43932.4|43954.9|43934.9|43949.9|43929.9|4
1730378930000|2024-10-31 12:48:50|43953.1|43933.1|43964.9|43944.9|43964.9|43944.9|43953.1|43933.1|11
1730378940000|2024-10-31 12:49:00|43969.9|43949.9|43975.6|43955.6|43975.6|43955.6|43969.9|43949.9|11
1730378950000|2024-10-31 12:49:10|43974.9|43954.9|43970.6|43950.6|43974.9|43954.9|43967.4|43947.4|11
1730378960000|2024-10-31 12:49:20|43968.8|43948.8|43967.4|43947.4|43968.8|43948.8|43966.7|43946.7|2
1730378970000|2024-10-31 12:49:30|43966.7|43946.7|43967.4|43947.4|43967.4|43947.4|43966.7|43946.7|1
1730378980000|2024-10-31 12:49:40|43968.1|43948.1|43972.4|43952.4|43972.4|43952.4|43967.4|43947.4|5
1730378990000|2024-10-31 12:49:50|43973.1|43953.1|43979.9|43959.9|43979.9|43959.9|43973.1|43953.1|3
1730379000000|2024-10-31 12:50:00|43980.6|43960.6|43991.3|43971.3|43993.8|43973.8|43980.6|43960.6|20
1730379010000|2024-10-31 12:50:10|43993.1|43973.1|43992.4|43972.4|43993.1|43973.1|43989.9|43969.9|1
1730379020000|2024-10-31 12:50:20|43991.7|43971.7|43997.4|43977.4|43998.1|43978.1|43989.9|43969.9|14
1730379030000|2024-10-31 12:50:30|43999.9|43979.9|44011.3|43991.3|44013.1|43993.1|43997.4|43977.4|48
1730379040000|2024-10-31 12:50:40|44006.3|43986.3|44005.6|43985.6|44006.3|43986.3|44004.9|43984.9|10
1730379050000|2024-10-31 12:50:50|44004.9|43984.9|44003.1|43983.1|44006.3|43986.3|44003.1|43983.1|6
1730379060000|2024-10-31 12:51:00|44001.3|43981.3|44006.3|43986.3|44006.3|43986.3|44001.3|43981.3|11
1730379070000|2024-10-31 12:51:10|44007.1|43987.1|44014.6|43994.6|44014.6|43994.6|44007.1|43987.1|15
1730379080000|2024-10-31 12:51:20|44013.8|43993.8|44010.3|43990.3|44013.8|43993.8|44009.6|43989.6|26
1730379090000|2024-10-31 12:51:30|44007.8|43987.8|44008.5|43988.5|44010.3|43990.3|44007.8|43987.8|5
1730379100000|2024-10-31 12:51:40|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|44006|43986|12
1730379110000|2024-10-31 12:51:50|44005.3|43985.3|44007.8|43987.8|44007.8|43987.8|44002.8|43982.8|5
1730379120000|2024-10-31 12:52:00|44008.5|43988.5|44010.3|43990.3|44010.3|43990.3|44007.8|43987.8|24
1730379130000|2024-10-31 12:52:10|44011|43991|44055.3|44035.3|44055.3|44035.3|44011|43991|145
1730379140000|2024-10-31 12:52:20|44056|44036|44057.8|44037.8|44061|44041|44056|44036|26
1730379150000|2024-10-31 12:52:30|44058.5|44038.5|44065.3|44045.3|44069.6|44049.6|44057.8|44037.8|78
1730379160000|2024-10-31 12:52:40|44063.5|44043.5|44063.5|44043.5|44067.8|44047.8|44062.8|44042.8|42
1730379170000|2024-10-31 12:52:50|44062.8|44042.8|44073.5|44053.5|44073.5|44053.5|44062.8|44042.8|20
1730379180000|2024-10-31 12:53:00|44071|44051|44104.2|44084.2|44104.2|44084.2|44071|44051|132
1730379190000|2024-10-31 12:53:10|44101.7|44081.7|44102.8|44082.8|44105.3|44085.3|44096|44076|20
1730379200000|2024-10-31 12:53:20|44102.1|44082.1|44095.3|44075.3|44102.1|44082.1|44092.8|44072.8|38
1730379210000|2024-10-31 12:53:30|44096|44076|44082.8|44062.8|44096|44076|44082.8|44062.8|39
1730379220000|2024-10-31 12:53:40|44082.1|44062.1|44075.3|44055.3|44082.8|44062.8|44075.3|44055.3|27
1730379230000|2024-10-31 12:53:50|44074.6|44054.6|44075.3|44055.3|44077.1|44057.1|44072.8|44052.8|10
1730379240000|2024-10-31 12:54:00|44073.5|44053.5|44065.3|44045.3|44075.3|44055.3|44064.6|44044.6|19
1730379250000|2024-10-31 12:54:10|44063.5|44043.5|44062.8|44042.8|44068.5|44048.5|44060.3|44040.3|13
1730379260000|2024-10-31 12:54:20|44061|44041|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|11
1730379270000|2024-10-31 12:54:30|44054.6|44034.6|44050.3|44030.3|44054.6|44034.6|44050.3|44030.3|35
1730379280000|2024-10-31 12:54:40|44049.6|44029.6|44048.8|44028.8|44051.3|44031.3|44047.1|44027.1|52
1730379290000|2024-10-31 12:54:50|44043.8|44023.8|44036.3|44016.3|44043.8|44023.8|44036.3|44016.3|4
1730379300000|2024-10-31 12:55:00|44035.6|44015.6|44018.9|43998.9|44035.6|44015.6|44013.1|43993.1|31
1730379310000|2024-10-31 12:55:10|44019.6|43999.6|44010.6|43990.6|44019.6|43999.6|44005.6|43985.6|41
1730379320000|2024-10-31 12:55:20|44012.4|43992.4|44002.4|43982.4|44017.4|43997.4|44002.4|43982.4|8
1730379330000|2024-10-31 12:55:30|44004.9|43984.9|44002.4|43982.4|44004.9|43984.9|44000.6|43980.6|4
1730379340000|2024-10-31 12:55:40|43999.9|43979.9|43994.9|43974.9|43999.9|43979.9|43994.9|43974.9|10
1730379350000|2024-10-31 12:55:50|43992.4|43972.4|43991.7|43971.7|43992.4|43972.4|43991.7|43971.7|11
1730379360000|2024-10-31 12:56:00|43992.4|43972.4|43994.9|43974.9|43998.1|43978.1|43992.4|43972.4|3
1730379370000|2024-10-31 12:56:10|43992.4|43972.4|43992.4|43972.4|43994.9|43974.9|43989.9|43969.9|9
1730379380000|2024-10-31 12:56:20|43993.1|43973.1|43994.9|43974.9|43994.9|43974.9|43993.1|43973.1|6
1730379390000|2024-10-31 12:56:30|43994.2|43974.2|43994.9|43974.9|43994.9|43974.9|43989.9|43969.9|7
1730379400000|2024-10-31 12:56:40|43995.6|43975.6|44002.4|43982.4|44002.4|43982.4|43995.6|43975.6|8
1730379410000|2024-10-31 12:56:50|44001.7|43981.7|43992.4|43972.4|44002.4|43982.4|43992.4|43972.4|2
1730379420000|2024-10-31 12:57:00|43993.1|43973.1|44007.4|43987.4|44007.4|43987.4|43993.1|43973.1|6
1730379430000|2024-10-31 12:57:10|44009.9|43989.9|44014.9|43994.9|44015.6|43995.6|44009.9|43989.9|6
1730379440000|2024-10-31 12:57:20|44017.4|43997.4|44017.4|43997.4|44017.4|43997.4|44014.9|43994.9|4
1730379450000|2024-10-31 12:57:30|44019.9|43999.9|44024.9|44004.9|44025.6|44005.6|44017.4|43997.4|1
1730379460000|2024-10-31 12:57:40|44025.6|44005.6|44017.4|43997.4|44028.1|44008.1|44017.4|43997.4|33
1730379470000|2024-10-31 12:57:50|44014.9|43994.9|44007.4|43987.4|44014.9|43994.9|44005.6|43985.6|6
1730379480000|2024-10-31 12:58:00|44009.9|43989.9|44012.4|43992.4|44014.9|43994.9|44009.9|43989.9|1
1730379490000|2024-10-31 12:58:10|44014.9|43994.9|44009.9|43989.9|44014.9|43994.9|44009.9|43989.9|1
1730379500000|2024-10-31 12:58:20|44010.6|43990.6|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|0
1730379510000|2024-10-31 12:58:30|44014.9|43994.9|44017.4|43997.4|44019.2|43999.2|44014.9|43994.9|2
1730379520000|2024-10-31 12:58:40|44018.1|43998.1|44020.6|44000.6|44023.1|44003.1|44018.1|43998.1|2
1730379530000|2024-10-31 12:58:50|44019.9|43999.9|44020.6|44000.6|44020.6|44000.6|44019.9|43999.9|0
1730379540000|2024-10-31 12:59:00|44021.4|44001.4|44032.4|44012.4|44032.4|44012.4|44020.6|44000.6|11
1730379550000|2024-10-31 12:59:10|44034.9|44014.9|44073.9|44053.9|44073.9|44053.9|44034.9|44014.9|51
1730379560000|2024-10-31 12:59:20|44078.9|44058.9|44073.1|44053.1|44078.9|44058.9|44071.4|44051.4|22
1730379570000|2024-10-31 12:59:30|44071.4|44051.4|44063.9|44043.9|44073.1|44053.1|44063.9|44043.9|19
1730379580000|2024-10-31 12:59:40|44061.4|44041.4|44063.9|44043.9|44065.6|44045.6|44061.4|44041.4|15
1730379590000|2024-10-31 12:59:50|44061.4|44041.4|44058.9|44038.9|44063.9|44043.9|44058.9|44038.9|7
1730379600000|2024-10-31 13:00:00|44060.6|44040.6|44052.4|44032.4|44072.4|44052.4|44042.4|44022.4|66
1730379610000|2024-10-31 13:00:10|44049.9|44029.9|44019.9|43999.9|44049.9|44029.9|44019.9|43999.9|33
1730379620000|2024-10-31 13:00:20|44019.2|43999.2|43999.9|43979.9|44019.2|43999.2|43999.9|43979.9|22
1730379630000|2024-10-31 13:00:30|43999.2|43979.2|44007.4|43987.4|44007.4|43987.4|43997.4|43977.4|25
1730379640000|2024-10-31 13:00:40|44009.9|43989.9|44014.9|43994.9|44017.4|43997.4|44009.9|43989.9|16
1730379650000|2024-10-31 13:00:50|44014.2|43994.2|43994.9|43974.9|44014.2|43994.2|43994.9|43974.9|7
1730379660000|2024-10-31 13:01:00|43992.4|43972.4|44006.7|43986.7|44007.4|43987.4|43992.4|43972.4|7
1730379670000|2024-10-31 13:01:10|44004.9|43984.9|44014.2|43994.2|44014.9|43994.9|44004.9|43984.9|11
1730379680000|2024-10-31 13:01:20|44012.4|43992.4|44012.4|43992.4|44017.4|43997.4|44012.4|43992.4|12
1730379690000|2024-10-31 13:01:30|44011.7|43991.7|44012.4|43992.4|44017.4|43997.4|44009.9|43989.9|6
1730379700000|2024-10-31 13:01:40|44011.7|43991.7|44017.4|43997.4|44024.2|44004.2|44009.9|43989.9|13
1730379710000|2024-10-31 13:01:50|44016.7|43996.7|44017.4|43997.4|44019.2|43999.2|44012.4|43992.4|3
1730379720000|2024-10-31 13:02:00|44019.9|43999.9|44034.9|44014.9|44034.9|44014.9|44019.9|43999.9|29
1730379730000|2024-10-31 13:02:10|44035.7|44015.7|44064.9|44044.9|44064.9|44044.9|44035.7|44015.7|21
1730379740000|2024-10-31 13:02:20|44064.2|44044.2|44060.7|44040.7|44064.9|44044.9|44054.9|44034.9|19
1730379750000|2024-10-31 13:02:30|44059.9|44039.9|44064.9|44044.9|44067.4|44047.4|44054.9|44034.9|13
1730379760000|2024-10-31 13:02:40|44064.2|44044.2|44071.4|44051.4|44071.4|44051.4|44062.4|44042.4|28
1730379770000|2024-10-31 13:02:50|44072.1|44052.1|44068.2|44048.2|44072.1|44052.1|44063.9|44043.9|6
1730379780000|2024-10-31 13:03:00|44066.4|44046.4|44061.4|44041.4|44068.9|44048.9|44061.4|44041.4|7
1730379790000|2024-10-31 13:03:10|44058.9|44038.9|44063.2|44043.2|44063.2|44043.2|44058.9|44038.9|3
1730379800000|2024-10-31 13:03:20|44066.4|44046.4|44076.4|44056.4|44078.2|44058.2|44066.4|44046.4|20
1730379810000|2024-10-31 13:03:30|44077.8|44057.8|44086|44066|44088.5|44068.5|44077.8|44057.8|19
1730379820000|2024-10-31 13:03:40|44087.1|44067.1|44097.1|44077.1|44097.1|44077.1|44082.8|44062.8|11
1730379830000|2024-10-31 13:03:50|44095.3|44075.3|44090.3|44070.3|44097.1|44077.1|44085.3|44065.3|12
1730379840000|2024-10-31 13:04:00|44088.5|44068.5|44088.5|44068.5|44091.8|44071.8|44075.7|44055.7|52
1730379850000|2024-10-31 13:04:10|44089.3|44069.3|44090|44070|44090|44070|44084.3|44064.3|12
1730379860000|2024-10-31 13:04:20|44091.8|44071.8|44091.8|44071.8|44094.3|44074.3|44089.3|44069.3|16
1730379870000|2024-10-31 13:04:30|44094.3|44074.3|44094.3|44074.3|44096.8|44076.8|44091.8|44071.8|5
1730379880000|2024-10-31 13:04:40|44095|44075|44091.8|44071.8|44096.8|44076.8|44089.3|44069.3|18
1730379890000|2024-10-31 13:04:50|44092.5|44072.5|44092.5|44072.5|44095|44075|44091.8|44071.8|17
1730379900000|2024-10-31 13:05:00|44093.2|44073.2|44093.2|44073.2|44096.4|44076.4|44092.5|44072.5|68
1730379910000|2024-10-31 13:05:10|44095.7|44075.7|44091.4|44071.4|44095.7|44075.7|44088.2|44068.2|70
1730379920000|2024-10-31 13:05:20|44093.2|44073.2|44083.9|44063.9|44093.2|44073.2|44083.2|44063.2|10
1730379930000|2024-10-31 13:05:30|44085.7|44065.7|44080.7|44060.7|44085.7|44065.7|44076.4|44056.4|18
1730379940000|2024-10-31 13:05:40|44081.4|44061.4|44078.2|44058.2|44081.4|44061.4|44075.7|44055.7|9
1730379950000|2024-10-31 13:05:50|44078.9|44058.9|44078.2|44058.2|44080.7|44060.7|44075.7|44055.7|17
1730379960000|2024-10-31 13:06:00|44075.7|44055.7|44068.2|44048.2|44078.2|44058.2|44068.2|44048.2|35
1730379970000|2024-10-31 13:06:10|44067.5|44047.5|44070.7|44050.7|44073.2|44053.2|44067.5|44047.5|7
1730379980000|2024-10-31 13:06:20|44070|44050|44063.9|44043.9|44070|44050|44063.2|44043.2|10
1730379990000|2024-10-31 13:06:30|44065.7|44045.7|44070.7|44050.7|44071.4|44051.4|44063.2|44043.2|13
1730380000000|2024-10-31 13:06:40|44073.2|44053.2|44075|44055|44075|44055|44070.7|44050.7|6
1730380010000|2024-10-31 13:06:50|44075.7|44055.7|44079.6|44059.6|44079.6|44059.6|44075.7|44055.7|27
1730380020000|2024-10-31 13:07:00|44080.4|44060.4|44109.6|44089.6|44116.4|44096.4|44078.9|44058.9|104
1730380030000|2024-10-31 13:07:10|44107.1|44087.1|44097.9|44077.9|44107.1|44087.1|44097.1|44077.1|43
1730380040000|2024-10-31 13:07:20|44100.4|44080.4|44101.4|44081.4|44102.9|44082.9|44099.6|44079.6|14
1730380050000|2024-10-31 13:07:30|44099.6|44079.6|44099.6|44079.6|44104.6|44084.6|44099.6|44079.6|14
1730380060000|2024-10-31 13:07:40|44097.1|44077.1|44087.9|44067.9|44097.1|44077.1|44082.9|44062.9|31
1730380070000|2024-10-31 13:07:50|44089.6|44069.6|44084.6|44064.6|44089.6|44069.6|44082.1|44062.1|5
1730380080000|2024-10-31 13:08:00|44087.1|44067.1|44082.1|44062.1|44087.1|44067.1|44082.1|44062.1|10
1730380090000|2024-10-31 13:08:10|44082.9|44062.9|44082.1|44062.1|44087.1|44067.1|44082.1|44062.1|14
1730380100000|2024-10-31 13:08:20|44078.9|44058.9|44079.6|44059.6|44085.4|44065.4|44076.4|44056.4|11
1730380110000|2024-10-31 13:08:30|44080.4|44060.4|44085.4|44065.4|44085.4|44065.4|44079.6|44059.6|8
1730380120000|2024-10-31 13:08:40|44086.4|44066.4|44077.1|44057.1|44086.4|44066.4|44077.1|44057.1|7
1730380130000|2024-10-31 13:08:50|44077.9|44057.9|44077.1|44057.1|44079.6|44059.6|44077.1|44057.1|4
1730380140000|2024-10-31 13:09:00|44078.6|44058.6|44083.9|44063.9|44092.1|44072.1|44078.6|44058.6|20
1730380150000|2024-10-31 13:09:10|44084.6|44064.6|44087.1|44067.1|44087.1|44067.1|44084.6|44064.6|5
1730380160000|2024-10-31 13:09:20|44086.4|44066.4|44084.6|44064.6|44087.1|44067.1|44082.1|44062.1|4
1730380170000|2024-10-31 13:09:30|44083.9|44063.9|44082.1|44062.1|44087.1|44067.1|44082.1|44062.1|2
1730380180000|2024-10-31 13:09:40|44084.6|44064.6|44089.6|44069.6|44092.1|44072.1|44084.6|44064.6|1
1730380190000|2024-10-31 13:09:50|44088.9|44068.9|44089.6|44069.6|44089.6|44069.6|44081.4|44061.4|34
1730380200000|2024-10-31 13:10:00|44092.1|44072.1|44096.4|44076.4|44102.1|44082.1|44092.1|44072.1|12
1730380210000|2024-10-31 13:10:10|44094.6|44074.6|44089.6|44069.6|44094.6|44074.6|44087.1|44067.1|8
1730380220000|2024-10-31 13:10:20|44092.1|44072.1|44098.9|44078.9|44099.6|44079.6|44092.1|44072.1|10
1730380230000|2024-10-31 13:10:30|44097.1|44077.1|44094.6|44074.6|44099.6|44079.6|44094.6|44074.6|4
1730380240000|2024-10-31 13:10:40|44094.7|44074.7|44099.7|44079.7|44099.7|44079.7|44092.9|44072.9|2
1730380250000|2024-10-31 13:10:50|44094.7|44074.7|44099.7|44079.7|44099.7|44079.7|44094.7|44074.7|4
1730380260000|2024-10-31 13:11:00|44100.4|44080.4|44098.2|44078.2|44107.2|44087.2|44096.4|44076.4|12
1730380270000|2024-10-31 13:11:10|44095.7|44075.7|44090.7|44070.7|44096.4|44076.4|44088.2|44068.2|23
1730380280000|2024-10-31 13:11:20|44091.4|44071.4|44090.7|44070.7|44093.2|44073.2|44090.7|44070.7|10
1730380290000|2024-10-31 13:11:30|44091.4|44071.4|44090.7|44070.7|44093.2|44073.2|44090.7|44070.7|6
1730380300000|2024-10-31 13:11:40|44085.7|44065.7|44071.4|44051.4|44085.7|44065.7|44071.4|44051.4|12
1730380310000|2024-10-31 13:11:50|44073.2|44053.2|44075.7|44055.7|44075.7|44055.7|44070.7|44050.7|24
1730380320000|2024-10-31 13:12:00|44073.2|44053.2|44080.7|44060.7|44080.7|44060.7|44070.7|44050.7|12
1730380330000|2024-10-31 13:12:10|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44080.7|44060.7|2
1730380340000|2024-10-31 13:12:20|44085.7|44065.7|44085.7|44065.7|44088.2|44068.2|44085.7|44065.7|3
1730380350000|2024-10-31 13:12:30|44087.2|44067.2|44087.5|44067.5|44090.7|44070.7|44085.7|44065.7|6
1730380360000|2024-10-31 13:12:40|44085.7|44065.7|44088.2|44068.2|44090.7|44070.7|44085.7|44065.7|5
1730380370000|2024-10-31 13:12:50|44086.4|44066.4|44090.7|44070.7|44095.7|44075.7|44085.7|44065.7|18
1730380380000|2024-10-31 13:13:00|44093.2|44073.2|44092.5|44072.5|44095.7|44075.7|44090.7|44070.7|23
1730380390000|2024-10-31 13:13:10|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44088.9|44068.9|0
1730380400000|2024-10-31 13:13:20|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|2
1730380410000|2024-10-31 13:13:30|44090.7|44070.7|44088.2|44068.2|44090.7|44070.7|44088.2|44068.2|1
1730380420000|2024-10-31 13:13:40|44087.5|44067.5|44090|44070|44090.7|44070.7|44085.7|44065.7|1
1730380430000|2024-10-31 13:13:50|44088.9|44068.9|44090.7|44070.7|44090.7|44070.7|44085.7|44065.7|7
1730380440000|2024-10-31 13:14:00|44093.2|44073.2|44095.7|44075.7|44095.7|44075.7|44090.7|44070.7|4
1730380450000|2024-10-31 13:14:10|44093.9|44073.9|44088.2|44068.2|44093.9|44073.9|44085.7|44065.7|21
1730380460000|2024-10-31 13:14:20|44085.7|44065.7|44098.2|44078.2|44100.7|44080.7|44085.7|44065.7|40
1730380470000|2024-10-31 13:14:30|44097.5|44077.5|44087.5|44067.5|44097.5|44077.5|44085.7|44065.7|22
1730380480000|2024-10-31 13:14:40|44085.7|44065.7|44084.3|44064.3|44087.5|44067.5|44083.2|44063.2|8
1730380490000|2024-10-31 13:14:50|44082.5|44062.5|44081.8|44061.8|44082.5|44062.5|44081.8|44061.8|3
1730380500000|2024-10-31 13:15:00|44081.1|44061.1|44069.3|44049.3|44081.1|44061.1|44069.3|44049.3|19
1730380510000|2024-10-31 13:15:10|44067.5|44047.5|44071.8|44051.8|44074.3|44054.3|44066.8|44046.8|10
1730380520000|2024-10-31 13:15:20|44071.1|44051.1|44061.8|44041.8|44071.1|44051.1|44061.8|44041.8|7
1730380530000|2024-10-31 13:15:30|44059.3|44039.3|44043.6|44023.6|44059.3|44039.3|44043.6|44023.6|17
1730380540000|2024-10-31 13:15:40|44044.3|44024.3|44056.8|44036.8|44059.3|44039.3|44041.8|44021.8|12
1730380550000|2024-10-31 13:15:50|44059.3|44039.3|44056.8|44036.8|44059.3|44039.3|44056.8|44036.8|2
1730380560000|2024-10-31 13:16:00|44056.1|44036.1|44041.1|44021.1|44056.1|44036.1|44041.1|44021.1|8
1730380570000|2024-10-31 13:16:10|44041.8|44021.8|44027.9|44007.9|44041.8|44021.8|44027.9|44007.9|12
1730380580000|2024-10-31 13:16:20|44025.4|44005.4|44025.4|44005.4|44025.4|44005.4|44022.9|44002.9|22
1730380590000|2024-10-31 13:16:30|44028.6|44008.6|44032.9|44012.9|44032.9|44012.9|44028.6|44008.6|1
1730380600000|2024-10-31 13:16:40|44032.1|44012.1|44032.9|44012.9|44032.9|44012.9|44030.4|44010.4|5
1730380610000|2024-10-31 13:16:50|44032.1|44012.1|44034.6|44014.6|44034.6|44014.6|44030.4|44010.4|24
1730380620000|2024-10-31 13:17:00|44035.4|44015.4|44037.9|44017.9|44037.9|44017.9|44032.9|44012.9|3
1730380630000|2024-10-31 13:17:10|44035.4|44015.4|44032.1|44012.1|44035.4|44015.4|44032.1|44012.1|8
1730380640000|2024-10-31 13:17:20|44030.4|44010.4|44020.4|44000.4|44030.4|44010.4|44017.9|43997.9|3
1730380650000|2024-10-31 13:17:30|44021.1|44001.1|44022.9|44002.9|44022.9|44002.9|44021.1|44001.1|3
1730380660000|2024-10-31 13:17:40|44026.1|44006.1|44028.6|44008.6|44032.9|44012.9|44025.4|44005.4|8
1730380670000|2024-10-31 13:17:50|44030.4|44010.4|44025.4|44005.4|44030.4|44010.4|44025.4|44005.4|4
1730380680000|2024-10-31 13:18:00|44026.1|44006.1|44020.4|44000.4|44027.1|44007.1|44020.4|44000.4|19
1730380690000|2024-10-31 13:18:10|44022.9|44002.9|44030.4|44010.4|44030.4|44010.4|44022.9|44002.9|3
1730380700000|2024-10-31 13:18:20|44029.6|44009.6|44025.4|44005.4|44029.6|44009.6|44025.4|44005.4|4
1730380710000|2024-10-31 13:18:30|44024.6|44004.6|44022.9|44002.9|44024.6|44004.6|44022.9|44002.9|1
1730380720000|2024-10-31 13:18:40|44019.6|43999.6|44017.9|43997.9|44019.6|43999.6|44017.9|43997.9|8
1730380730000|2024-10-31 13:18:50|44016.4|43996.4|44018.9|43998.9|44021.4|44001.4|44016.4|43996.4|19
1730380740000|2024-10-31 13:19:00|44021.4|44001.4|44026.4|44006.4|44026.4|44006.4|44021.4|44001.4|10
1730380750000|2024-10-31 13:19:10|44023.9|44003.9|44025.7|44005.7|44026.4|44006.4|44021.4|44001.4|5
1730380760000|2024-10-31 13:19:20|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|44018.9|43998.9|2
1730380770000|2024-10-31 13:19:30|44023.2|44003.2|44026.4|44006.4|44026.4|44006.4|44021.4|44001.4|3
1730380780000|2024-10-31 13:19:40|44027.2|44007.2|44026.4|44006.4|44028.9|44008.9|44026.4|44006.4|2
1730380790000|2024-10-31 13:19:50|44027.2|44007.2|44028.9|44008.9|44028.9|44008.9|44026.4|44006.4|1
1730380800000|2024-10-31 13:20:00|44026.4|44006.4|44021.4|44001.4|44026.4|44006.4|44018.2|43998.2|2
1730380810000|2024-10-31 13:20:10|44018.9|43998.9|44020.7|44000.7|44021.4|44001.4|44018.9|43998.9|2
1730380820000|2024-10-31 13:20:20|44021.4|44001.4|44016.4|43996.4|44021.4|44001.4|44016.4|43996.4|4
1730380830000|2024-10-31 13:20:30|44011.4|43991.4|44006.4|43986.4|44011.4|43991.4|44006.4|43986.4|14
1730380840000|2024-10-31 13:20:40|44005.7|43985.7|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|1
1730380850000|2024-10-31 13:20:50|44007.2|43987.2|44011.4|43991.4|44011.4|43991.4|44007.2|43987.2|7
1730380860000|2024-10-31 13:21:00|44008.9|43988.9|44028.9|44008.9|44031.4|44011.4|44008.9|43988.9|12
1730380870000|2024-10-31 13:21:10|44026.4|44006.4|44023.9|44003.9|44026.4|44006.4|44023.9|44003.9|2
1730380880000|2024-10-31 13:21:20|44023.2|44003.2|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|3
1730380890000|2024-10-31 13:21:30|44021.4|44001.4|44018.9|43998.9|44023.9|44003.9|44018.9|43998.9|1
1730380900000|2024-10-31 13:21:40|44019.7|43999.7|44018.9|43998.9|44023.9|44003.9|44018.9|43998.9|3
1730380910000|2024-10-31 13:21:50|44016.4|43996.4|44011.4|43991.4|44016.4|43996.4|44011.4|43991.4|2
1730380920000|2024-10-31 13:22:00|44012.2|43992.2|44006.4|43986.4|44013.9|43993.9|44006.4|43986.4|7
1730380930000|2024-10-31 13:22:10|44005.7|43985.7|44001.4|43981.4|44006.4|43986.4|44001.4|43981.4|36
1730380940000|2024-10-31 13:22:20|44000.7|43980.7|43988.9|43968.9|44000.7|43980.7|43988.9|43968.9|6
1730380950000|2024-10-31 13:22:30|43989.7|43969.7|43986.4|43966.4|43991.4|43971.4|43986.4|43966.4|6
1730380960000|2024-10-31 13:22:40|43985.7|43965.7|43976.4|43956.4|43985.7|43965.7|43968.9|43948.9|27
1730380970000|2024-10-31 13:22:50|43973.9|43953.9|43972.9|43952.9|43976.4|43956.4|43972.9|43952.9|27
1730380980000|2024-10-31 13:23:00|43972.2|43952.2|43972.9|43952.9|43972.9|43952.9|43970.4|43950.4|7
1730380990000|2024-10-31 13:23:10|43972.2|43952.2|43970.4|43950.4|43972.9|43952.9|43970.4|43950.4|2
1730381000000|2024-10-31 13:23:20|43967.9|43947.9|43963.6|43943.6|43967.9|43947.9|43962.9|43942.9|3
1730381010000|2024-10-31 13:23:30|43965.4|43945.4|43967.9|43947.9|43967.9|43947.9|43964.7|43944.7|1
1730381020000|2024-10-31 13:23:40|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43972.9|43952.9|5
1730381030000|2024-10-31 13:23:50|43972.9|43952.9|43977.9|43957.9|43977.9|43957.9|43972.9|43952.9|2
1730381040000|2024-10-31 13:24:00|43980.4|43960.4|43977.9|43957.9|43982.9|43962.9|43977.9|43957.9|2
1730381050000|2024-10-31 13:24:10|43982.9|43962.9|43979.7|43959.7|43982.9|43962.9|43977.9|43957.9|13
1730381060000|2024-10-31 13:24:20|||||||||1
1730381070000|2024-10-31 13:24:30|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|3
1730381080000|2024-10-31 13:24:40|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|43982.9|43962.9|6
1730381090000|2024-10-31 13:24:50|43985.4|43965.4|43992.9|43972.9|43992.9|43972.9|43985.4|43965.4|7
1730381100000|2024-10-31 13:25:00|43990.4|43970.4|43993.6|43973.6|43995.4|43975.4|43990.4|43970.4|7
1730381110000|2024-10-31 13:25:10|43995.4|43975.4|43990.4|43970.4|43995.4|43975.4|43990.4|43970.4|4
1730381120000|2024-10-31 13:25:20|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|6
1730381130000|2024-10-31 13:25:30|43990.4|43970.4|43992.9|43972.9|43992.9|43972.9|43990.4|43970.4|3
1730381140000|2024-10-31 13:25:40|43990.4|43970.4|43990.4|43970.4|43992.9|43972.9|43987.9|43967.9|2
1730381150000|2024-10-31 13:25:50|43988.6|43968.6|43991.1|43971.1|43991.1|43971.1|43985.4|43965.4|32
1730381160000|2024-10-31 13:26:00|43992.9|43972.9|43992.9|43972.9|43995.4|43975.4|43992.9|43972.9|17
1730381170000|2024-10-31 13:26:10|43995.4|43975.4|43990.4|43970.4|43995.4|43975.4|43990.4|43970.4|2
1730381180000|2024-10-31 13:26:20|43989.7|43969.7|43987.9|43967.9|43989.7|43969.7|43987.9|43967.9|1
1730381190000|2024-10-31 13:26:30|43988.6|43968.6|43992.9|43972.9|43992.9|43972.9|43987.9|43967.9|5
1730381200000|2024-10-31 13:26:40|||||||||2
1730381210000|2024-10-31 13:26:50|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|1
1730381220000|2024-10-31 13:27:00|43992.9|43972.9|43992.9|43972.9|43993.6|43973.6|43992.9|43972.9|2
1730381230000|2024-10-31 13:27:10|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|4
1730381240000|2024-10-31 13:27:20|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|3
1730381250000|2024-10-31 13:27:30|43996.8|43976.8|44011.5|43991.5|44011.5|43991.5|43996.8|43976.8|29
1730381260000|2024-10-31 13:27:40|44014|43994|44014|43994|44019|43999|44014|43994|7
1730381270000|2024-10-31 13:27:50|44014.7|43994.7|44019|43999|44019|43999|44014.7|43994.7|0
1730381280000|2024-10-31 13:28:00|44016.5|43996.5|44022.2|44002.2|44022.2|44002.2|44016.5|43996.5|9
1730381290000|2024-10-31 13:28:10|44022.9|44002.9|44037.9|44017.9|44037.9|44017.9|44022.9|44002.9|19
1730381300000|2024-10-31 13:28:20|44038.6|44018.6|44043.3|44023.3|44043.3|44023.3|44038.6|44018.6|14
1730381310000|2024-10-31 13:28:30|44046.8|44026.8|44046.8|44026.8|44050.4|44030.4|44046.8|44026.8|2
1730381320000|2024-10-31 13:28:40|44045.1|44025.1|44044.3|44024.3|44045.1|44025.1|44042.6|44022.6|7
1730381330000|2024-10-31 13:28:50|44043.6|44023.6|44039.3|44019.3|44044.3|44024.3|44039.3|44019.3|5
1730381340000|2024-10-31 13:29:00|44041.8|44021.8|44041.8|44021.8|44044.3|44024.3|44039.3|44019.3|5
1730381350000|2024-10-31 13:29:10|44043.6|44023.6|44041.8|44021.8|44045.1|44025.1|44041.8|44021.8|3
1730381360000|2024-10-31 13:29:20|44040.1|44020.1|44039.3|44019.3|44044.3|44024.3|44039.3|44019.3|3
1730381370000|2024-10-31 13:29:30|44042.6|44022.6|44049.3|44029.3|44049.3|44029.3|44042.6|44022.6|60
1730381380000|2024-10-31 13:29:40|44045.1|44025.1|44044.3|44024.3|44045.1|44025.1|44044.3|44024.3|2
1730381390000|2024-10-31 13:29:50|44045.1|44025.1|44049.3|44029.3|44051.1|44031.1|44044.3|44024.3|9
1730381400000|2024-10-31 13:30:00|44046.8|44026.8|44041.1|44021.1|44051.8|44031.8|44041.1|44021.1|15
1730381410000|2024-10-31 13:30:10|44041.8|44021.8|44044.3|44024.3|44045.1|44025.1|44036.8|44016.8|7
1730381420000|2024-10-31 13:30:20|44045.1|44025.1|44046.8|44026.8|44046.8|44026.8|44040.1|44020.1|9
1730381430000|2024-10-31 13:30:30|44047.6|44027.6|44034.3|44014.3|44050.1|44030.1|44034.3|44014.3|14
1730381440000|2024-10-31 13:30:40|44030.1|44010.1|44020.4|44000.4|44030.1|44010.1|44012.9|43992.9|20
1730381450000|2024-10-31 13:30:50|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.2|44002.2|4
1730381460000|2024-10-31 13:31:00|44023.6|44003.6|44026.1|44006.1|44032.9|44012.9|44023.6|44003.6|17
1730381470000|2024-10-31 13:31:10|44025.4|44005.4|44031.1|44011.1|44031.8|44011.8|44022.9|44002.9|3
1730381480000|2024-10-31 13:31:20|44028.6|44008.6|44033.6|44013.6|44033.6|44013.6|44028.6|44008.6|4
1730381490000|2024-10-31 13:31:30|44035.4|44015.4|44032.9|44012.9|44035.4|44015.4|44031.1|44011.1|8
1730381500000|2024-10-31 13:31:40|44027.9|44007.9|44018.6|43998.6|44027.9|44007.9|44016.1|43996.1|15
1730381510000|2024-10-31 13:31:50|44019.3|43999.3|44015.4|43995.4|44020.4|44000.4|44015.4|43995.4|1
1730381520000|2024-10-31 13:32:00|44012.9|43992.9|44000.4|43980.4|44012.9|43992.9|43997.9|43977.9|10
1730381530000|2024-10-31 13:32:10|43997.9|43977.9|44002.9|43982.9|44005.4|43985.4|43997.9|43977.9|14
1730381540000|2024-10-31 13:32:20|44001.1|43981.1|43995.4|43975.4|44001.1|43981.1|43987.9|43967.9|14
1730381550000|2024-10-31 13:32:30|43992.9|43972.9|43990.4|43970.4|43995.4|43975.4|43989.7|43969.7|7
1730381560000|2024-10-31 13:32:40|43992.9|43972.9|43992.9|43972.9|43995.4|43975.4|43990.4|43970.4|2
1730381570000|2024-10-31 13:32:50|43993.6|43973.6|43998.6|43978.6|44000.4|43980.4|43993.6|43973.6|5
1730381580000|2024-10-31 13:33:00|43997.9|43977.9|43997.9|43977.9|44002.9|43982.9|43997.9|43977.9|1
1730381590000|2024-10-31 13:33:10|43997.2|43977.2|44000.4|43980.4|44002.9|43982.9|43995.4|43975.4|7
1730381600000|2024-10-31 13:33:20|44002.9|43982.9|43998.6|43978.6|44002.9|43982.9|43997.2|43977.2|1
1730381610000|2024-10-31 13:33:30|43997.9|43977.9|43995.4|43975.4|44000.4|43980.4|43995.4|43975.4|2
1730381620000|2024-10-31 13:33:40|43992.9|43972.9|43982.9|43962.9|43992.9|43972.9|43980.4|43960.4|17
1730381630000|2024-10-31 13:33:50|43980.4|43960.4|43975.8|43955.8|43980.4|43960.4|43974|43954|52
1730381640000|2024-10-31 13:34:00|43974|43954|43971.5|43951.5|43979|43959|43971.5|43951.5|17
1730381650000|2024-10-31 13:34:10|43969|43949|43966.5|43946.5|43971.5|43951.5|43966.5|43946.5|11
1730381660000|2024-10-31 13:34:20|43969|43949|43970|43950|43972.5|43952.5|43969|43949|8
1730381670000|2024-10-31 13:34:30|43970.8|43950.8|43970.8|43950.8|43975.8|43955.8|43970.8|43950.8|7
1730381680000|2024-10-31 13:34:40|43968.3|43948.3|43975|43955|43975|43955|43968.3|43948.3|6
1730381690000|2024-10-31 13:34:50|43974.3|43954.3|43971.5|43951.5|43975|43955|43970|43950|27
1730381700000|2024-10-31 13:35:00|43970.8|43950.8|43964|43944|43970.8|43950.8|43956.5|43936.5|35
1730381710000|2024-10-31 13:35:10|43966.5|43946.5|43974|43954|43974|43954|43964|43944|6
1730381720000|2024-10-31 13:35:20|43971.5|43951.5|43976.5|43956.5|43979|43959|43971.5|43951.5|19
1730381730000|2024-10-31 13:35:30|43974|43954|43979|43959|43979|43959|43974|43954|2
1730381740000|2024-10-31 13:35:40|43975.8|43955.8|43976.5|43956.5|43976.5|43956.5|43975.8|43955.8|3
1730381750000|2024-10-31 13:35:50|43975.8|43955.8|43971.5|43951.5|43976.5|43956.5|43969.7|43949.7|5
1730381760000|2024-10-31 13:36:00|43956.5|43936.5|43955.8|43935.8|43956.5|43936.5|43953.3|43933.3|27
1730381770000|2024-10-31 13:36:10|43956.5|43936.5|43950.1|43930.1|43956.5|43936.5|43950.1|43930.1|16
1730381780000|2024-10-31 13:36:20|43948.6|43928.6|43935.1|43915.1|43948.6|43928.6|43930.1|43910.1|30
1730381790000|2024-10-31 13:36:30|43932.6|43912.6|43935.1|43915.1|43935.8|43915.8|43932.6|43912.6|7
1730381800000|2024-10-31 13:36:40|43935.8|43915.8|43942.6|43922.6|43942.6|43922.6|43935.8|43915.8|13
1730381810000|2024-10-31 13:36:50|43945.1|43925.1|43944.3|43924.3|43947.6|43927.6|43944.3|43924.3|8
1730381820000|2024-10-31 13:37:00|43940.1|43920.1|43922.6|43902.6|43940.1|43920.1|43922.6|43902.6|47
1730381830000|2024-10-31 13:37:10|43923.3|43903.3|43925.1|43905.1|43926.8|43906.8|43921.8|43901.8|40
1730381840000|2024-10-31 13:37:20|43924.3|43904.3|43922.6|43902.6|43924.3|43904.3|43919.3|43899.3|15
1730381850000|2024-10-31 13:37:30|43921.8|43901.8|43932.6|43912.6|43932.6|43912.6|43919.3|43899.3|19
1730381860000|2024-10-31 13:37:40|43931.8|43911.8|43927.6|43907.6|43931.8|43911.8|43925.1|43905.1|7
1730381870000|2024-10-31 13:37:50|43928.3|43908.3|43942.6|43922.6|43942.6|43922.6|43928.3|43908.3|7
1730381880000|2024-10-31 13:38:00|43943.3|43923.3|43935.1|43915.1|43943.3|43923.3|43932.6|43912.6|25
1730381890000|2024-10-31 13:38:10|43935.8|43915.8|43940.1|43920.1|43940.1|43920.1|43935.1|43915.1|6
1730381900000|2024-10-31 13:38:20|43945.1|43925.1|43952.6|43932.6|43952.6|43932.6|43945.1|43925.1|10
1730381910000|2024-10-31 13:38:30|43951.8|43931.8|43945.1|43925.1|43951.8|43931.8|43945.1|43925.1|3
1730381920000|2024-10-31 13:38:40|43945.8|43925.8|43947.6|43927.6|43947.6|43927.6|43945.8|43925.8|0
1730381930000|2024-10-31 13:38:50|43949.3|43929.3|43950.1|43930.1|43950.8|43930.8|43949.3|43929.3|10
1730381940000|2024-10-31 13:39:00|43950.8|43930.8|43951.8|43931.8|43955.1|43935.1|43950.8|43930.8|0
1730381950000|2024-10-31 13:39:10|43950.1|43930.1|43957.6|43937.6|43957.6|43937.6|43950.1|43930.1|9
1730381960000|2024-10-31 13:39:20|43955.1|43935.1|43948.3|43928.3|43955.1|43935.1|43948.3|43928.3|3
1730381970000|2024-10-31 13:39:30|43949|43929|43953.3|43933.3|43953.3|43933.3|43949|43929|8
1730381980000|2024-10-31 13:39:40|43954|43934|43961.5|43941.5|43962.9|43942.9|43954|43934|15
1730381990000|2024-10-31 13:39:50|43959|43939|43955.8|43935.8|43959|43939|43955.8|43935.8|5
1730382000000|2024-10-31 13:40:00|43956.5|43936.5|43945.8|43925.8|43956.5|43936.5|43945.8|43925.8|13
1730382010000|2024-10-31 13:40:10|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1730382020000|2024-10-31 13:40:20|43946.5|43926.5|43953.3|43933.3|43953.3|43933.3|43946.5|43926.5|8
1730382030000|2024-10-31 13:40:30|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|2
1730382040000|2024-10-31 13:40:40|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43955.1|43935.1|1
1730382050000|2024-10-31 13:40:50|43956.9|43936.9|43957.6|43937.6|43957.6|43937.6|43955.1|43935.1|0
1730382060000|2024-10-31 13:41:00|43960.1|43940.1|43960.8|43940.8|43960.8|43940.8|43957.6|43937.6|6
1730382070000|2024-10-31 13:41:10|43961.5|43941.5|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|6
1730382080000|2024-10-31 13:41:20|43960.1|43940.1|43961.5|43941.5|43961.5|43941.5|43959|43939|13
1730382090000|2024-10-31 13:41:30|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|3
1730382100000|2024-10-31 13:41:40|43961.5|43941.5|43965.4|43945.4|43965.4|43945.4|43961.5|43941.5|6
1730382110000|2024-10-31 13:41:50|43966.5|43946.5|43966.5|43946.5|43967.6|43947.6|43964|43944|8
1730382120000|2024-10-31 13:42:00|43969|43949|43979|43959|43979|43959|43969|43949|37
1730382130000|2024-10-31 13:42:10|43979.7|43959.7|43986.5|43966.5|43986.5|43966.5|43979.7|43959.7|6
1730382140000|2024-10-31 13:42:20|43985.8|43965.8|43984|43964|43989|43969|43984|43964|3
1730382150000|2024-10-31 13:42:30|43981.5|43961.5|43981.5|43961.5|43984|43964|43979|43959|9
1730382160000|2024-10-31 13:42:40|43979|43959|43979|43959|43979|43959|43979|43959|5
1730382170000|2024-10-31 13:42:50|43976.5|43956.5|43964|43944|43976.5|43956.5|43964|43944|11
1730382180000|2024-10-31 13:43:00|43964.7|43944.7|43965.8|43945.8|43966.5|43946.5|43964.7|43944.7|2
1730382190000|2024-10-31 13:43:10|43964|43944|43959|43939|43964|43944|43956.5|43936.5|14
1730382200000|2024-10-31 13:43:20|43956.5|43936.5|43958.3|43938.3|43959|43939|43952.9|43932.9|17
1730382210000|2024-10-31 13:43:30|43956.5|43936.5|43966.5|43946.5|43966.5|43946.5|43956.5|43936.5|4
1730382220000|2024-10-31 13:43:40|43964|43944|43959|43939|43964|43944|43959|43939|6
1730382230000|2024-10-31 13:43:50|43959.7|43939.7|43959|43939|43960.8|43940.8|43959|43939|1
1730382240000|2024-10-31 13:44:00|43959.7|43939.7|43966.5|43946.5|43966.5|43946.5|43959|43939|5
1730382250000|2024-10-31 13:44:10|43969|43949|43981.5|43961.5|43981.5|43961.5|43969|43949|2
1730382260000|2024-10-31 13:44:20|43984|43964|43981.5|43961.5|43984|43964|43979|43959|4
1730382270000|2024-10-31 13:44:30|43980.8|43960.8|43976.5|43956.5|43981.5|43961.5|43974|43954|14
1730382280000|2024-10-31 13:44:40|43977.2|43957.2|43979|43959|43979.7|43959.7|43977.2|43957.2|2
1730382290000|2024-10-31 13:44:50|43981.5|43961.5|43986.5|43966.5|43986.5|43966.5|43979|43959|8
1730382300000|2024-10-31 13:45:00|43984.7|43964.7|43974|43954|43984.7|43964.7|43966.5|43946.5|17
1730382310000|2024-10-31 13:45:10|43971.5|43951.5|43969|43949|43974|43954|43969|43949|19
1730382320000|2024-10-31 13:45:20|43971.5|43951.5|43956.5|43936.5|43974|43954|43956.5|43936.5|17
1730382330000|2024-10-31 13:45:30|43959|43939|43959|43939|43966.5|43946.5|43956.5|43936.5|36
1730382340000|2024-10-31 13:45:40|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|12
1730382350000|2024-10-31 13:45:50|43953.3|43933.3|43954|43934|43954|43934|43951.5|43931.5|16
1730382360000|2024-10-31 13:46:00|43961.5|43941.5|43974.7|43954.7|43978|43958|43961.5|43941.5|12
1730382370000|2024-10-31 13:46:10|43975.5|43955.5|43979|43959|43980.8|43960.8|43975.5|43955.5|6
1730382380000|2024-10-31 13:46:20|43978.3|43958.3|43976.5|43956.5|43978.3|43958.3|43974|43954|3
1730382390000|2024-10-31 13:46:30|43975.8|43955.8|43966.5|43946.5|43976.5|43956.5|43966.5|43946.5|14
1730382400000|2024-10-31 13:46:40|43964|43944|43964.7|43944.7|43966.5|43946.5|43964|43944|5
1730382410000|2024-10-31 13:46:50|43966.5|43946.5|43964|43944|43966.5|43946.5|43961.5|43941.5|0
1730382420000|2024-10-31 13:47:00|43964.7|43944.7|43954|43934|43966.5|43946.5|43951.5|43931.5|6
1730382430000|2024-10-31 13:47:10|43955.8|43935.8|43951.5|43931.5|43955.8|43935.8|43951.5|43931.5|1
1730382440000|2024-10-31 13:47:20|43952.2|43932.2|43954|43934|43954|43934|43951.5|43931.5|3
1730382450000|2024-10-31 13:47:30|43954.7|43934.7|43965.8|43945.8|43965.8|43945.8|43954|43934|10
1730382460000|2024-10-31 13:47:40|43966.5|43946.5|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|7
1730382470000|2024-10-31 13:47:50|43959|43939|43959|43939|43962.2|43942.2|43959|43939|14
1730382480000|2024-10-31 13:48:00|43961.5|43941.5|43955.1|43935.1|43966.5|43946.5|43955.1|43935.1|37
1730382490000|2024-10-31 13:48:10|43950.1|43930.1|43945.1|43925.1|43952.6|43932.6|43945.1|43925.1|11
1730382500000|2024-10-31 13:48:20|43950.1|43930.1|43950.1|43930.1|43950.1|43930.1|43945.1|43925.1|15
1730382510000|2024-10-31 13:48:30|43947.6|43927.6|43941.9|43921.9|43947.6|43927.6|43939.4|43919.4|49
1730382520000|2024-10-31 13:48:40|43942.6|43922.6|43942.6|43922.6|43944.4|43924.4|43935.8|43915.8|25
1730382530000|2024-10-31 13:48:50|43945.1|43925.1|43937.6|43917.6|43945.1|43925.1|43937.6|43917.6|4
1730382540000|2024-10-31 13:49:00|43936.9|43916.9|43932.6|43912.6|43940.1|43920.1|43932.6|43912.6|27
1730382550000|2024-10-31 13:49:10|43933.3|43913.3|43932.6|43912.6|43935.1|43915.1|43930.1|43910.1|21
1730382560000|2024-10-31 13:49:20|43930.1|43910.1|43927.6|43907.6|43931.9|43911.9|43927.6|43907.6|9
1730382570000|2024-10-31 13:49:30|43930.1|43910.1|43932.6|43912.6|43935.1|43915.1|43927.6|43907.6|15
1730382580000|2024-10-31 13:49:40|43935.1|43915.1|43930.1|43910.1|43935.1|43915.1|43930.1|43910.1|9
1730382590000|2024-10-31 13:49:50|43927.6|43907.6|43925.1|43905.1|43930.1|43910.1|43925.1|43905.1|20
1730382600000|2024-10-31 13:50:00|43924.4|43904.4|43925.1|43905.1|43927.6|43907.6|43920.1|43900.1|19
1730382610000|2024-10-31 13:50:10|43922.6|43902.6|43927.6|43907.6|43930.1|43910.1|43922.6|43902.6|13
1730382620000|2024-10-31 13:50:20|43926.9|43906.9|43926.2|43906.2|43930.4|43910.4|43926.2|43906.2|8
1730382630000|2024-10-31 13:50:30|43926.9|43906.9|43920.4|43900.4|43928.7|43908.7|43914.7|43894.7|39
1730382640000|2024-10-31 13:50:40|43918.7|43898.7|43918.7|43898.7|43921.2|43901.2|43918.7|43898.7|13
1730382650000|2024-10-31 13:50:50|43913.7|43893.7|43918.7|43898.7|43918.7|43898.7|43913.7|43893.7|11
1730382660000|2024-10-31 13:51:00|43921.2|43901.2|43923.7|43903.7|43923.7|43903.7|43918.7|43898.7|21
1730382670000|2024-10-31 13:51:10|43925.1|43905.1|43928.7|43908.7|43933.7|43913.7|43925.1|43905.1|17
1730382680000|2024-10-31 13:51:20|43926.2|43906.2|43922.6|43902.6|43928.7|43908.7|43922.6|43902.6|19
1730382690000|2024-10-31 13:51:30|43920.1|43900.1|43919.4|43899.4|43922.6|43902.6|43917.6|43897.6|12
1730382700000|2024-10-31 13:51:40|43918.7|43898.7|43921.9|43901.9|43921.9|43901.9|43915.1|43895.1|16
1730382710000|2024-10-31 13:51:50|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43919.4|43899.4|2
1730382720000|2024-10-31 13:52:00|43921.9|43901.9|43914.4|43894.4|43921.9|43901.9|43911.9|43891.9|11
1730382730000|2024-10-31 13:52:10|43913.7|43893.7|43910.1|43890.1|43915.1|43895.1|43910.1|43890.1|11
1730382740000|2024-10-31 13:52:20|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|5
1730382750000|2024-10-31 13:52:30|43910.1|43890.1|43904.4|43884.4|43910.1|43890.1|43902.6|43882.6|23
1730382760000|2024-10-31 13:52:40|43905.1|43885.1|43904.4|43884.4|43908.7|43888.7|43903.7|43883.7|15
1730382770000|2024-10-31 13:52:50|43902.6|43882.6|43897.6|43877.6|43904.4|43884.4|43897.6|43877.6|33
1730382780000|2024-10-31 13:53:00|43900.1|43880.1|43921.2|43901.2|43921.2|43901.2|43900.1|43880.1|77
1730382790000|2024-10-31 13:53:10|43926.2|43906.2|43940.1|43920.1|43941.2|43921.2|43925.5|43905.5|31
1730382800000|2024-10-31 13:53:20|43943.3|43923.3|43955.1|43935.1|43957.6|43937.6|43943.3|43923.3|23
1730382810000|2024-10-31 13:53:30|43952.6|43932.6|43950.1|43930.1|43952.6|43932.6|43945.1|43925.1|22
1730382820000|2024-10-31 13:53:40|43947.6|43927.6|43945.1|43925.1|43947.6|43927.6|43942.6|43922.6|11
1730382830000|2024-10-31 13:53:50|43942.6|43922.6|43937.6|43917.6|43942.6|43922.6|43936.9|43916.9|16
1730382840000|2024-10-31 13:54:00|43940.1|43920.1|43955.1|43935.1|43955.1|43935.1|43940.1|43920.1|7
1730382850000|2024-10-31 13:54:10|43957.6|43937.6|43957.6|43937.6|43960.1|43940.1|43957.6|43937.6|1
1730382860000|2024-10-31 13:54:20|43958.3|43938.3|43947.6|43927.6|43960.1|43940.1|43945.1|43925.1|8
1730382870000|2024-10-31 13:54:30|43946.2|43926.2|43935.1|43915.1|43946.2|43926.2|43932.6|43912.6|7
1730382880000|2024-10-31 13:54:40|43932.6|43912.6|43939.1|43919.1|43939.1|43919.1|43932.6|43912.6|16
1730382890000|2024-10-31 13:54:50|43939.8|43919.8|43939.1|43919.1|43939.8|43919.8|43939.1|43919.1|10
1730382900000|2024-10-31 13:55:00|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|14
1730382910000|2024-10-31 13:55:10|43938.3|43918.3|43935.1|43915.1|43938.3|43918.3|43935.1|43915.1|2
1730382920000|2024-10-31 13:55:20|43932.6|43912.6|43926.9|43906.9|43932.6|43912.6|43926.9|43906.9|10
1730382930000|2024-10-31 13:55:30|43924.4|43904.4|43925.1|43905.1|43925.1|43905.1|43922.6|43902.6|16
1730382940000|2024-10-31 13:55:40|43925.8|43905.8|43929.1|43909.1|43929.1|43909.1|43925.8|43905.8|5
1730382950000|2024-10-31 13:55:50|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43928.3|43908.3|6
1730382960000|2024-10-31 13:56:00|43929.1|43909.1|43937.6|43917.6|43941.9|43921.9|43928.3|43908.3|17
1730382970000|2024-10-31 13:56:10|43938.3|43918.3|43944.4|43924.4|43952.6|43932.6|43938.3|43918.3|21
1730382980000|2024-10-31 13:56:20|43942.6|43922.6|43985.1|43965.1|43985.1|43965.1|43942.6|43922.6|57
1730382990000|2024-10-31 13:56:30|43985.8|43965.8|43985.1|43965.1|43990.1|43970.1|43985.1|43965.1|23
1730383000000|2024-10-31 13:56:40|43983.3|43963.3|43985.1|43965.1|43997.6|43977.6|43982.6|43962.6|53
1730383010000|2024-10-31 13:56:50|43985.8|43965.8|43985.1|43965.1|43990.1|43970.1|43985.1|43965.1|7
1730383020000|2024-10-31 13:57:00|43983.7|43963.7|43970.8|43950.8|43983.7|43963.7|43969.4|43949.4|17
1730383030000|2024-10-31 13:57:10|43975.1|43955.1|43992.6|43972.6|43995.1|43975.1|43975.1|43955.1|13
1730383040000|2024-10-31 13:57:20|43991.9|43971.9|43997.6|43977.6|44000.1|43980.1|43985.1|43965.1|4
1730383050000|2024-10-31 13:57:30|43998.3|43978.3|44008.3|43988.3|44008.3|43988.3|43997.6|43977.6|33
1730383060000|2024-10-31 13:57:40|44007.6|43987.6|43991.6|43971.6|44007.6|43987.6|43989.1|43969.1|8
1730383070000|2024-10-31 13:57:50|43992.3|43972.3|43990.1|43970.1|43994.1|43974.1|43986.6|43966.6|3
1730383080000|2024-10-31 13:58:00|43989.1|43969.1|43984.1|43964.1|43989.1|43969.1|43984.1|43964.1|10
1730383090000|2024-10-31 13:58:10|43983.3|43963.3|43984.1|43964.1|43984.1|43964.1|43979.1|43959.1|7
1730383100000|2024-10-31 13:58:20|43983.3|43963.3|43979.1|43959.1|43986.6|43966.6|43979.1|43959.1|5
1730383110000|2024-10-31 13:58:30|43976.6|43956.6|43974.1|43954.1|43979.1|43959.1|43974.1|43954.1|6
1730383120000|2024-10-31 13:58:40|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|8
1730383130000|2024-10-31 13:58:50|43969.1|43949.1|43964.1|43944.1|43969.1|43949.1|43964.1|43944.1|3
1730383140000|2024-10-31 13:59:00|43963.3|43943.3|43953.3|43933.3|43963.3|43943.3|43953.3|43933.3|21
1730383150000|2024-10-31 13:59:10|43952.6|43932.6|43950.8|43930.8|43952.6|43932.6|43947.6|43927.6|6
1730383160000|2024-10-31 13:59:20|43950.1|43930.1|43953|43933|43953|43933|43948.3|43928.3|23
1730383170000|2024-10-31 13:59:30|43952.3|43932.3|43959.1|43939.1|43959.8|43939.8|43949.8|43929.8|3
1730383180000|2024-10-31 13:59:40|43956.6|43936.6|43956.6|43936.6|43959.1|43939.1|43954.1|43934.1|2
1730383190000|2024-10-31 13:59:50|43951.6|43931.6|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|12
1730383200000|2024-10-31 14:00:00|43945.9|43925.9|43924.1|43904.1|43946.6|43926.6|43924.1|43904.1|18
1730383210000|2024-10-31 14:00:10|43923.4|43903.4|43934.1|43914.1|43934.1|43914.1|43919.1|43899.1|17
1730383220000|2024-10-31 14:00:20|43935.9|43915.9|43936.6|43916.6|43938.4|43918.4|43931.6|43911.6|3
1730383230000|2024-10-31 14:00:30|43934.1|43914.1|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|4
1730383240000|2024-10-31 14:00:40|43934.8|43914.8|43929.1|43909.1|43936.6|43916.6|43926.6|43906.6|7
1730383250000|2024-10-31 14:00:50|43933.4|43913.4|43929.1|43909.1|43933.4|43913.4|43929.1|43909.1|9
1730383260000|2024-10-31 14:01:00|43926.6|43906.6|43924.1|43904.1|43929.1|43909.1|43919.1|43899.1|7
1730383270000|2024-10-31 14:01:10|43921.6|43901.6|43914.1|43894.1|43921.6|43901.6|43914.1|43894.1|8
1730383280000|2024-10-31 14:01:20|43916.6|43896.6|43907.3|43887.3|43916.6|43896.6|43906.6|43886.6|6
1730383290000|2024-10-31 14:01:30|43909.1|43889.1|43912.6|43892.6|43919.1|43899.1|43909.1|43889.1|14
1730383300000|2024-10-31 14:01:40|43910.9|43890.9|43910.9|43890.9|43913.4|43893.4|43910.9|43890.9|2
1730383310000|2024-10-31 14:01:50|43910.1|43890.1|43911.6|43891.6|43914.1|43894.1|43906.6|43886.6|56
1730383320000|2024-10-31 14:02:00|43914.1|43894.1|43924.1|43904.1|43924.1|43904.1|43914.1|43894.1|17
1730383330000|2024-10-31 14:02:10|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|11
1730383340000|2024-10-31 14:02:20|43918.4|43898.4|43920.9|43900.9|43921.6|43901.6|43916.6|43896.6|2
1730383350000|2024-10-31 14:02:30|43921.6|43901.6|43914.8|43894.8|43921.6|43901.6|43914.1|43894.1|16
1730383360000|2024-10-31 14:02:40|43916.6|43896.6|43919.1|43899.1|43921.6|43901.6|43916.6|43896.6|5
1730383370000|2024-10-31 14:02:50|43916.6|43896.6|43919.1|43899.1|43924.1|43904.1|43916.6|43896.6|6
1730383380000|2024-10-31 14:03:00|43916.6|43896.6|43909.1|43889.1|43916.6|43896.6|43909.1|43889.1|5
1730383390000|2024-10-31 14:03:10|43911.6|43891.6|43921.6|43901.6|43926.6|43906.6|43911.6|43891.6|41
1730383400000|2024-10-31 14:03:20|43920.9|43900.9|43918.4|43898.4|43920.9|43900.9|43915.9|43895.9|3
1730383410000|2024-10-31 14:03:30|43916.6|43896.6|43916.6|43896.6|43920.9|43900.9|43916.6|43896.6|9
1730383420000|2024-10-31 14:03:40|43915.9|43895.9|43906.6|43886.6|43915.9|43895.9|43904.1|43884.1|5
1730383430000|2024-10-31 14:03:50|43905.9|43885.9|43899.1|43879.1|43906.6|43886.6|43899.1|43879.1|5
1730383440000|2024-10-31 14:04:00|43898.4|43878.4|43890.1|43870.1|43898.4|43878.4|43885.1|43865.1|82
1730383450000|2024-10-31 14:04:10|43889.4|43869.4|43890.1|43870.1|43890.1|43870.1|43886.9|43866.9|10
1730383460000|2024-10-31 14:04:20|43887.6|43867.6|43882.6|43862.6|43890.1|43870.1|43882.6|43862.6|24
1730383470000|2024-10-31 14:04:30|43880.1|43860.1|43865.1|43845.1|43881.9|43861.9|43865.1|43845.1|47
1730383480000|2024-10-31 14:04:40|43865.2|43845.2|43866.6|43846.6|43870.2|43850.2|43865.2|43845.2|11
1730383490000|2024-10-31 14:04:50|43865.9|43845.9|43865.9|43845.9|43866.6|43846.6|43865.2|43845.2|12
1730383500000|2024-10-31 14:05:00|43865.2|43845.2|43874.1|43854.1|43874.1|43854.1|43865.2|43845.2|39
1730383510000|2024-10-31 14:05:10|43878.4|43858.4|43882.3|43862.3|43883|43863|43873.4|43853.4|12
1730383520000|2024-10-31 14:05:20|43881.6|43861.6|43861.6|43841.6|43881.6|43861.6|43861.6|43841.6|65
1730383530000|2024-10-31 14:05:30|43859.1|43839.1|43850.2|43830.2|43859.1|43839.1|43844.8|43824.8|18
1730383540000|2024-10-31 14:05:40|43853.4|43833.4|43863.4|43843.4|43863.4|43843.4|43853.4|43833.4|14
1730383550000|2024-10-31 14:05:50|43860.9|43840.9|43858.4|43838.4|43863.4|43843.4|43855.9|43835.9|7
1730383560000|2024-10-31 14:06:00|43855.9|43835.9|43858.4|43838.4|43860.9|43840.9|43853.4|43833.4|18
1730383570000|2024-10-31 14:06:10|43859.8|43839.8|43865.9|43845.9|43865.9|43845.9|43859.8|43839.8|15
1730383580000|2024-10-31 14:06:20|43865.2|43845.2|43865.9|43845.9|43868.4|43848.4|43863.4|43843.4|2
1730383590000|2024-10-31 14:06:30|43865.2|43845.2|43863.4|43843.4|43865.9|43845.9|43860.9|43840.9|2
1730383600000|2024-10-31 14:06:40|43865.9|43845.9|43869.1|43849.1|43869.1|43849.1|43865.9|43845.9|14
1730383610000|2024-10-31 14:06:50|43866.6|43846.6|43863.4|43843.4|43866.6|43846.6|43863.4|43843.4|9
1730383620000|2024-10-31 14:07:00|43861.6|43841.6|43874.1|43854.1|43875.9|43855.9|43861.6|43841.6|5
1730383630000|2024-10-31 14:07:10|43873.4|43853.4|43867.7|43847.7|43873.4|43853.4|43863.4|43843.4|22
1730383640000|2024-10-31 14:07:20|43863|43843|43855.9|43835.9|43863|43843|43855.2|43835.2|24
1730383650000|2024-10-31 14:07:30|43853.4|43833.4|43854.1|43834.1|43856.6|43836.6|43851.6|43831.6|3
1730383660000|2024-10-31 14:07:40|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|7
1730383670000|2024-10-31 14:07:50|43857.3|43837.3|43859.1|43839.1|43864.1|43844.1|43857.3|43837.3|0
1730383680000|2024-10-31 14:08:00|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43849.8|43829.8|8
1730383690000|2024-10-31 14:08:10|43854.8|43834.8|43879.1|43859.1|43879.1|43859.1|43854.8|43834.8|23
1730383700000|2024-10-31 14:08:20|43878.4|43858.4|43891.6|43871.6|43894.1|43874.1|43876.6|43856.6|6
1730383710000|2024-10-31 14:08:30|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43881.6|43861.6|5
1730383720000|2024-10-31 14:08:40|43885.9|43865.9|43884.1|43864.1|43885.9|43865.9|43879.1|43859.1|2
1730383730000|2024-10-31 14:08:50|43886.6|43866.6|43891.6|43871.6|43891.6|43871.6|43881.6|43861.6|4
1730383740000|2024-10-31 14:09:00|43892.3|43872.3|43889.1|43869.1|43896.6|43876.6|43889.1|43869.1|5
1730383750000|2024-10-31 14:09:10|43889.8|43869.8|43893.4|43873.4|43894.1|43874.1|43889.1|43869.1|1
1730383760000|2024-10-31 14:09:20|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43893.4|43873.4|1
1730383770000|2024-10-31 14:09:30|43894.1|43874.1|43901.6|43881.6|43901.6|43881.6|43890.9|43870.9|15
1730383780000|2024-10-31 14:09:40|43902.3|43882.3|43921.6|43901.6|43921.6|43901.6|43902.3|43882.3|15
1730383790000|2024-10-31 14:09:50|43926.6|43906.6|43945.5|43925.5|43945.5|43925.5|43926.6|43906.6|171
1730383800000|2024-10-31 14:10:00|43947.3|43927.3|43946.6|43926.6|43947.3|43927.3|43941.6|43921.6|14
1730383810000|2024-10-31 14:10:10|43944.1|43924.1|43929.1|43909.1|43944.1|43924.1|43929.1|43909.1|13
1730383820000|2024-10-31 14:10:20|43928.4|43908.4|43921.6|43901.6|43928.4|43908.4|43916.6|43896.6|26
1730383830000|2024-10-31 14:10:30|43924.1|43904.1|43929.1|43909.1|43932.3|43912.3|43924.1|43904.1|8
1730383840000|2024-10-31 14:10:40|43926.6|43906.6|43919.1|43899.1|43926.6|43906.6|43919.1|43899.1|8
1730383850000|2024-10-31 14:10:50|43916.6|43896.6|43924.1|43904.1|43924.1|43904.1|43916.6|43896.6|15
1730383860000|2024-10-31 14:11:00|43921.6|43901.6|43919.1|43899.1|43926.6|43906.6|43919.1|43899.1|6
1730383870000|2024-10-31 14:11:10|43921.6|43901.6|43924.1|43904.1|43926.6|43906.6|43919.1|43899.1|4
1730383880000|2024-10-31 14:11:20|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|0
1730383890000|2024-10-31 14:11:30|43921.6|43901.6|43929.1|43909.1|43931.6|43911.6|43919.1|43899.1|2
1730383900000|2024-10-31 14:11:40|43926.6|43906.6|43931.6|43911.6|43934.1|43914.1|43924.1|43904.1|4
1730383910000|2024-10-31 14:11:50|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|0
1730383920000|2024-10-31 14:12:00|43931.6|43911.6|43939.1|43919.1|43939.1|43919.1|43926.6|43906.6|5
1730383930000|2024-10-31 14:12:10|43936.6|43916.6|43931.6|43911.6|43938.4|43918.4|43929.1|43909.1|14
1730383940000|2024-10-31 14:12:20|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43921.6|43901.6|1
1730383950000|2024-10-31 14:12:30|43923.4|43903.4|43921.6|43901.6|43923.4|43903.4|43919.8|43899.8|5
1730383960000|2024-10-31 14:12:40|43922.3|43902.3|43934.8|43914.8|43936.6|43916.6|43922.3|43902.3|1
1730383970000|2024-10-31 14:12:50|43935.9|43915.9|43921.6|43901.6|43935.9|43915.9|43921.6|43901.6|5
1730383980000|2024-10-31 14:13:00|43922.3|43902.3|43919.8|43899.8|43924.1|43904.1|43919.1|43899.1|6
1730383990000|2024-10-31 14:13:10|43921.6|43901.6|43915.9|43895.9|43921.6|43901.6|43915.9|43895.9|5
1730384000000|2024-10-31 14:13:20|43914.1|43894.1|43914.1|43894.1|43916.6|43896.6|43911.6|43891.6|0
1730384010000|2024-10-31 14:13:30|43914.8|43894.8|43923.4|43903.4|43923.4|43903.4|43914.1|43894.1|15
1730384020000|2024-10-31 14:13:40|43921.6|43901.6|43929.1|43909.1|43930.9|43910.9|43921.6|43901.6|2
1730384030000|2024-10-31 14:13:50|43929.8|43909.8|43924.1|43904.1|43931.6|43911.6|43921.6|43901.6|3
1730384040000|2024-10-31 14:14:00|43923.4|43903.4|43925.9|43905.9|43929.1|43909.1|43922.3|43902.3|11
1730384050000|2024-10-31 14:14:10|43924.1|43904.1|43924.1|43904.1|43929.1|43909.1|43922.7|43902.7|5
1730384060000|2024-10-31 14:14:20|43923.4|43903.4|43921.6|43901.6|43923.4|43903.4|43918.4|43898.4|3
1730384070000|2024-10-31 14:14:30|43920.9|43900.9|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|1
1730384080000|2024-10-31 14:14:40|43921.6|43901.6|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|3
1730384090000|2024-10-31 14:14:50|43918.4|43898.4|43904.1|43884.1|43919.1|43899.1|43904.1|43884.1|10
1730384100000|2024-10-31 14:15:00|43901.6|43881.6|43914.1|43894.1|43914.1|43894.1|43901.6|43881.6|6
1730384110000|2024-10-31 14:15:10|43914.8|43894.8|43916.6|43896.6|43921.6|43901.6|43914.1|43894.1|5
1730384120000|2024-10-31 14:15:20|43914.1|43894.1|43921.6|43901.6|43921.6|43901.6|43914.1|43894.1|4
1730384130000|2024-10-31 14:15:30|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|2
1730384140000|2024-10-31 14:15:40|43919.8|43899.8|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|2
1730384150000|2024-10-31 14:15:50|43918.4|43898.4|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|0
1730384160000|2024-10-31 14:16:00|43914.1|43894.1|43916.6|43896.6|43919.1|43899.1|43911.6|43891.6|8
1730384170000|2024-10-31 14:16:10|43915.9|43895.9|43926.6|43906.6|43926.6|43906.6|43915.9|43895.9|2
1730384180000|2024-10-31 14:16:20|43927.3|43907.3|43929.1|43909.1|43931.6|43911.6|43926.6|43906.6|1
1730384190000|2024-10-31 14:16:30|43929.8|43909.8|43939.1|43919.1|43939.1|43919.1|43929.8|43909.8|13
1730384200000|2024-10-31 14:16:40|43938.4|43918.4|43939.1|43919.1|43939.1|43919.1|43936.6|43916.6|21
1730384210000|2024-10-31 14:16:50|43936.6|43916.6|43951.6|43931.6|43951.6|43931.6|43936.6|43916.6|17
1730384220000|2024-10-31 14:17:00|43952.3|43932.3|43976.6|43956.6|43976.6|43956.6|43952.3|43932.3|30
1730384230000|2024-10-31 14:17:10|43979.1|43959.1|43984.1|43964.1|43984.1|43964.1|43979.1|43959.1|17
1730384240000|2024-10-31 14:17:20|43979.8|43959.8|43984.1|43964.1|43984.1|43964.1|43979.8|43959.8|18
1730384250000|2024-10-31 14:17:30|43984.8|43964.8|43989.1|43969.1|43991.6|43971.6|43984.8|43964.8|18
1730384260000|2024-10-31 14:17:40|43988.4|43968.4|43991.6|43971.6|43991.6|43971.6|43986.6|43966.6|4
1730384270000|2024-10-31 14:17:50|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43991.6|43971.6|12
1730384280000|2024-10-31 14:18:00|43991.6|43971.6|43992.3|43972.3|43992.3|43972.3|43976.6|43956.6|20
1730384290000|2024-10-31 14:18:10|43994.8|43974.8|43994.1|43974.1|43994.8|43974.8|43992.3|43972.3|3
1730384300000|2024-10-31 14:18:20|43990.9|43970.9|43989.1|43969.1|43990.9|43970.9|43989.1|43969.1|0
1730384310000|2024-10-31 14:18:30|43988.4|43968.4|43992.7|43972.7|43994.1|43974.1|43986.6|43966.6|12
1730384320000|2024-10-31 14:18:40|43990.9|43970.9|43986.6|43966.6|43990.9|43970.9|43984.1|43964.1|9
1730384330000|2024-10-31 14:18:50|43984.1|43964.1|43986.6|43966.6|43986.6|43966.6|43984.1|43964.1|12
1730384340000|2024-10-31 14:19:00|||||||||3
1730384350000|2024-10-31 14:19:10|43989.1|43969.1|43998.4|43978.4|43998.4|43978.4|43989.1|43969.1|12
1730384360000|2024-10-31 14:19:20|43996.6|43976.6|43999.1|43979.1|43999.1|43979.1|43996.6|43976.6|4
1730384370000|2024-10-31 14:19:30|43999.9|43979.9|44009.1|43989.1|44009.1|43989.1|43999.9|43979.9|11
1730384380000|2024-10-31 14:19:40|44007.4|43987.4|44023.8|44003.8|44023.8|44003.8|44007.4|43987.4|50
1730384390000|2024-10-31 14:19:50|44022|44002|44018.8|43998.8|44027|44007|44018.8|43998.8|23
1730384400000|2024-10-31 14:20:00|44018.1|43998.1|44001.3|43981.3|44018.1|43998.1|44001.3|43981.3|7
1730384410000|2024-10-31 14:20:10|44000.6|43980.6|43982|43962|44000.6|43980.6|43982|43962|13
1730384420000|2024-10-31 14:20:20|43979.5|43959.5|43994.5|43974.5|43994.5|43974.5|43979.5|43959.5|17
1730384430000|2024-10-31 14:20:30|43997|43977|43992|43972|43999.5|43979.5|43992|43972|1
1730384440000|2024-10-31 14:20:40|43991.3|43971.3|44004.5|43984.5|44004.5|43984.5|43989.5|43969.5|25
1730384450000|2024-10-31 14:20:50|44002|43982|44005.2|43985.2|44005.2|43985.2|44000.2|43980.2|4
1730384460000|2024-10-31 14:21:00|44002.7|43982.7|43997|43977|44005.2|43985.2|43992.7|43972.7|39
1730384470000|2024-10-31 14:21:10|43997.7|43977.7|43997|43977|44002|43982|43997|43977|2
1730384480000|2024-10-31 14:21:20|43998.8|43978.8|44002.7|43982.7|44004.5|43984.5|43998.8|43978.8|5
1730384490000|2024-10-31 14:21:30|44000.2|43980.2|43995.2|43975.2|44002.7|43982.7|43995.2|43975.2|14
1730384500000|2024-10-31 14:21:40|43994.5|43974.5|43995.2|43975.2|43997.7|43977.7|43992.7|43972.7|5
1730384510000|2024-10-31 14:21:50|43994.5|43974.5|43990.2|43970.2|43994.5|43974.5|43985.2|43965.2|34
1730384520000|2024-10-31 14:22:00|43989.5|43969.5|43990.9|43970.9|43990.9|43970.9|43989.5|43969.5|9
1730384530000|2024-10-31 14:22:10|43990.2|43970.2|43988.8|43968.8|43992.7|43972.7|43987.7|43967.7|6
1730384540000|2024-10-31 14:22:20|43989.5|43969.5|43992.7|43972.7|43992.7|43972.7|43987.7|43967.7|12
1730384550000|2024-10-31 14:22:30|43994.5|43974.5|43992|43972|43994.5|43974.5|43992|43972|4
1730384560000|2024-10-31 14:22:40|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|8
1730384570000|2024-10-31 14:22:50|43985.2|43965.2|43989.5|43969.5|43989.5|43969.5|43985.2|43965.2|4
1730384580000|2024-10-31 14:23:00|43985.2|43965.2|43984.5|43964.5|43986.3|43966.3|43977.7|43957.7|15
1730384590000|2024-10-31 14:23:10|43987|43967|43986|43966|43992|43972|43986|43966|46
1730384600000|2024-10-31 14:23:20|43986.7|43966.7|43977.7|43957.7|43986.7|43966.7|43977.7|43957.7|14
1730384610000|2024-10-31 14:23:30|43981|43961|43976|43956|43981|43961|43975.2|43955.2|4
1730384620000|2024-10-31 14:23:40|43975.2|43955.2|43975.2|43955.2|43977|43957|43971|43951|6
1730384630000|2024-10-31 14:23:50|43977.7|43957.7|43974.5|43954.5|43977.7|43957.7|43974.5|43954.5|11
1730384640000|2024-10-31 14:24:00|43972.7|43952.7|43959.5|43939.5|43972.7|43952.7|43959.5|43939.5|8
1730384650000|2024-10-31 14:24:10|43958.8|43938.8|43962|43942|43962|43942|43954.5|43934.5|7
1730384660000|2024-10-31 14:24:20|43964.5|43944.5|43969.5|43949.5|43969.5|43949.5|43962|43942|8
1730384670000|2024-10-31 14:24:30|43967|43947|43964.5|43944.5|43967.7|43947.7|43964.5|43944.5|3
1730384680000|2024-10-31 14:24:40|43963.1|43943.1|43962|43942|43963.1|43943.1|43957.7|43937.7|20
1730384690000|2024-10-31 14:24:50|43960.2|43940.2|43954.5|43934.5|43962|43942|43954.5|43934.5|10
1730384700000|2024-10-31 14:25:00|43953.8|43933.8|43964.5|43944.5|43964.5|43944.5|43953.8|43933.8|37
1730384710000|2024-10-31 14:25:10|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|2
1730384720000|2024-10-31 14:25:20|43958.8|43938.8|43960.2|43940.2|43960.2|43940.2|43957|43937|2
1730384730000|2024-10-31 14:25:30|43962|43942|43972|43952|43972|43952|43962|43942|9
1730384740000|2024-10-31 14:25:40|43974.5|43954.5|43971.3|43951.3|43974.5|43954.5|43969.5|43949.5|32
1730384750000|2024-10-31 14:25:50|43972.4|43952.4|43963.1|43943.1|43972.4|43952.4|43960.6|43940.6|9
1730384760000|2024-10-31 14:26:00|43960.6|43940.6|43958.1|43938.1|43960.6|43940.6|43953.8|43933.8|9
1730384770000|2024-10-31 14:26:10|43957.4|43937.4|43958.1|43938.1|43960.6|43940.6|43957.4|43937.4|2
1730384780000|2024-10-31 14:26:20|43955.6|43935.6|43942.4|43922.4|43955.6|43935.6|43941.7|43921.7|17
1730384790000|2024-10-31 14:26:30|43944.2|43924.2|43944.2|43924.2|43946.7|43926.7|43941.7|43921.7|5
1730384800000|2024-10-31 14:26:40|43945.9|43925.9|43947.4|43927.4|43947.4|43927.4|43944.2|43924.2|5
1730384810000|2024-10-31 14:26:50|43946.7|43926.7|43937.4|43917.4|43947.4|43927.4|43937.4|43917.4|43
1730384820000|2024-10-31 14:27:00|43939.2|43919.2|43940.6|43920.6|43947.4|43927.4|43937.4|43917.4|12
1730384830000|2024-10-31 14:27:10|43939.9|43919.9|43933.1|43913.1|43939.9|43919.9|43932.4|43912.4|7
1730384840000|2024-10-31 14:27:20|43933.8|43913.8|43937.4|43917.4|43940.6|43920.6|43933.8|43913.8|5
1730384850000|2024-10-31 14:27:30|43936.7|43916.7|43930.6|43910.6|43936.7|43916.7|43928.1|43908.1|2
1730384860000|2024-10-31 14:27:40|43929.9|43909.9|43933.1|43913.1|43935.6|43915.6|43928.1|43908.1|1
1730384870000|2024-10-31 14:27:50|43933.8|43913.8|43933.1|43913.1|43935.6|43915.6|43930.6|43910.6|14
1730384880000|2024-10-31 14:28:00|43932.4|43912.4|43930.6|43910.6|43933.1|43913.1|43928.1|43908.1|7
1730384890000|2024-10-31 14:28:10|43928.1|43908.1|43928.1|43908.1|43933.1|43913.1|43928.1|43908.1|6
1730384900000|2024-10-31 14:28:20|43927.4|43907.4|43918.1|43898.1|43927.4|43907.4|43915.6|43895.6|11
1730384910000|2024-10-31 14:28:30|43917.4|43897.4|43922.4|43902.4|43922.4|43902.4|43916.3|43896.3|10
1730384920000|2024-10-31 14:28:40|43921.7|43901.7|43914.2|43894.2|43921.7|43901.7|43914.2|43894.2|6
1730384930000|2024-10-31 14:28:50|43913.4|43893.4|43900.2|43880.2|43913.4|43893.4|43900.2|43880.2|19
1730384940000|2024-10-31 14:29:00|43899.5|43879.5|43897|43877|43900.2|43880.2|43897|43877|15
1730384950000|2024-10-31 14:29:10|43895.2|43875.2|43892.7|43872.7|43895.2|43875.2|43892.7|43872.7|16
1730384960000|2024-10-31 14:29:20|43893.5|43873.5|43895.2|43875.2|43895.2|43875.2|43892.7|43872.7|8
1730384970000|2024-10-31 14:29:30|43892.7|43872.7|43892.7|43872.7|43895.2|43875.2|43890.2|43870.2|7
1730384980000|2024-10-31 14:29:40|43890.2|43870.2|43890.2|43870.2|43892.7|43872.7|43890.2|43870.2|8
1730384990000|2024-10-31 14:29:50|43887.7|43867.7|43884.5|43864.5|43888.5|43868.5|43884.5|43864.5|14
1730385000000|2024-10-31 14:30:00|43883.8|43863.8|43880.2|43860.2|43883.8|43863.8|43877.7|43857.7|17
1730385010000|2024-10-31 14:30:10|43877.7|43857.7|43892.7|43872.7|43892.7|43872.7|43877.7|43857.7|6
1730385020000|2024-10-31 14:30:20|43892|43872|43886|43866|43892|43872|43881.7|43861.7|3
1730385030000|2024-10-31 14:30:30|43883.5|43863.5|43880.2|43860.2|43884.2|43864.2|43880.2|43860.2|5
1730385040000|2024-10-31 14:30:40|43879.5|43859.5|43880.2|43860.2|43881|43861|43877.7|43857.7|1
1730385050000|2024-10-31 14:30:50|43881|43861|43880.2|43860.2|43883.5|43863.5|43880.2|43860.2|41
1730385060000|2024-10-31 14:31:00|43879.5|43859.5|43886|43866|43886|43866|43877|43857|11
1730385070000|2024-10-31 14:31:10|43886.7|43866.7|43897|43877|43897|43877|43886.7|43866.7|31
1730385080000|2024-10-31 14:31:20|43895.2|43875.2|43897.7|43877.7|43902|43882|43895.2|43875.2|6
1730385090000|2024-10-31 14:31:30|43898.5|43878.5|43902.7|43882.7|43902.7|43882.7|43896|43876|12
1730385100000|2024-10-31 14:31:40|43900.2|43880.2|43897|43877|43902.7|43882.7|43897|43877|5
1730385110000|2024-10-31 14:31:50|43895.2|43875.2|43894.2|43874.2|43895.2|43875.2|43891|43871|2
1730385120000|2024-10-31 14:32:00|43893.5|43873.5|43907.7|43887.7|43907.7|43887.7|43893.5|43873.5|11
1730385130000|2024-10-31 14:32:10|43908.5|43888.5|43907.7|43887.7|43909.5|43889.5|43905.2|43885.2|13
1730385140000|2024-10-31 14:32:20|43910.2|43890.2|43909.5|43889.5|43910.2|43890.2|43909.5|43889.5|3
1730385150000|2024-10-31 14:32:30|43907.7|43887.7|43899.2|43879.2|43908.5|43888.5|43899.2|43879.2|13
1730385160000|2024-10-31 14:32:40|43896.7|43876.7|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|15
1730385170000|2024-10-31 14:32:50|43894.2|43874.2|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|2
1730385180000|2024-10-31 14:33:00|43897.4|43877.4|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|5
1730385190000|2024-10-31 14:33:10|43901|43881|43901.7|43881.7|43906.7|43886.7|43901|43881|8
1730385200000|2024-10-31 14:33:20|||||||||1
1730385210000|2024-10-31 14:33:30|43901|43881|43886.7|43866.7|43901.7|43881.7|43886.7|43866.7|11
1730385220000|2024-10-31 14:33:40|43889.2|43869.2|43891.7|43871.7|43894.2|43874.2|43889.2|43869.2|5
1730385230000|2024-10-31 14:33:50|43891|43871|43889.2|43869.2|43891|43871|43889.2|43869.2|3
1730385240000|2024-10-31 14:34:00|43891.7|43871.7|43879.2|43859.2|43891.7|43871.7|43879.2|43859.2|9
1730385250000|2024-10-31 14:34:10|43881.7|43861.7|43874.2|43854.2|43881.7|43861.7|43874.2|43854.2|7
1730385260000|2024-10-31 14:34:20|43876.7|43856.7|43871.7|43851.7|43879.2|43859.2|43871.7|43851.7|4
1730385270000|2024-10-31 14:34:30|43871|43851|43864.9|43844.9|43871|43851|43864.2|43844.2|4
1730385280000|2024-10-31 14:34:40|43866.7|43846.7|43876.7|43856.7|43876.7|43856.7|43864.2|43844.2|8
1730385290000|2024-10-31 14:34:50|43876|43856|43879.9|43859.9|43881.7|43861.7|43874.2|43854.2|3
1730385300000|2024-10-31 14:35:00|43881.7|43861.7|43882.4|43862.4|43884.9|43864.9|43879.2|43859.2|7
1730385310000|2024-10-31 14:35:10|43881.7|43861.7|43879.2|43859.2|43884.2|43864.2|43879.2|43859.2|6
1730385320000|2024-10-31 14:35:20|43879.9|43859.9|43884.2|43864.2|43884.2|43864.2|43879.9|43859.9|3
1730385330000|2024-10-31 14:35:30|43884.9|43864.9|43884.9|43864.9|43886.7|43866.7|43884.9|43864.9|1
1730385340000|2024-10-31 14:35:40|43886|43866|43896.7|43876.7|43896.7|43876.7|43881.7|43861.7|30
1730385350000|2024-10-31 14:35:50|43896|43876|43886.7|43866.7|43896|43876|43886.7|43866.7|3
1730385360000|2024-10-31 14:36:00|43884.2|43864.2|43889.2|43869.2|43889.2|43869.2|43884.2|43864.2|3
1730385370000|2024-10-31 14:36:10|43889.9|43869.9|43896.7|43876.7|43899.2|43879.2|43889.9|43869.9|3
1730385380000|2024-10-31 14:36:20|43894.2|43874.2|43889.2|43869.2|43894.2|43874.2|43884.2|43864.2|14
1730385390000|2024-10-31 14:36:30|43891.7|43871.7|43883.5|43863.5|43894.2|43874.2|43883.5|43863.5|2
1730385400000|2024-10-31 14:36:40|43881.7|43861.7|43886.7|43866.7|43886.7|43866.7|43881.7|43861.7|10
1730385410000|2024-10-31 14:36:50|43889.2|43869.2|43886.7|43866.7|43891.7|43871.7|43886.7|43866.7|4
1730385420000|2024-10-31 14:37:00|43884.9|43864.9|43889.2|43869.2|43889.2|43869.2|43884.2|43864.2|4
1730385430000|2024-10-31 14:37:10|43891.7|43871.7|43896.7|43876.7|43896.7|43876.7|43886.7|43866.7|1
1730385440000|2024-10-31 14:37:20|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43891.7|43871.7|8
1730385450000|2024-10-31 14:37:30|43894.9|43874.9|43894.2|43874.2|43894.9|43874.9|43891.7|43871.7|2
1730385460000|2024-10-31 14:37:40|43893.5|43873.5|43881|43861|43893.5|43873.5|43881|43861|4
1730385470000|2024-10-31 14:37:50|43883.5|43863.5|43881.7|43861.7|43884.2|43864.2|43879.2|43859.2|1
1730385480000|2024-10-31 14:38:00|43882.4|43862.4|43889.2|43869.2|43889.2|43869.2|43881.7|43861.7|6
1730385490000|2024-10-31 14:38:10|43888.5|43868.5|43884.9|43864.9|43888.5|43868.5|43884.2|43864.2|1
1730385500000|2024-10-31 14:38:20|43886|43866|43879.2|43859.2|43886|43866|43879.2|43859.2|4
1730385510000|2024-10-31 14:38:30|43878.5|43858.5|43879.2|43859.2|43881.7|43861.7|43876.7|43856.7|7
1730385520000|2024-10-31 14:38:40|43876.7|43856.7|43876.7|43856.7|43879.2|43859.2|43876.7|43856.7|1
1730385530000|2024-10-31 14:38:50|43876|43856|43869.2|43849.2|43876.7|43856.7|43869.2|43849.2|16
1730385540000|2024-10-31 14:39:00|43866.7|43846.7|43867.4|43847.4|43871.7|43851.7|43866.7|43846.7|3
1730385550000|2024-10-31 14:39:10|43866.7|43846.7|43879.9|43859.9|43879.9|43859.9|43866.7|43846.7|11
1730385560000|2024-10-31 14:39:20|43879.2|43859.2|43876.7|43856.7|43879.2|43859.2|43874.2|43854.2|2
1730385570000|2024-10-31 14:39:30|43879.2|43859.2|43874.2|43854.2|43879.2|43859.2|43874.2|43854.2|0
1730385580000|2024-10-31 14:39:40|43876.7|43856.7|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|1
1730385590000|2024-10-31 14:39:50|43879.9|43859.9|43879.2|43859.2|43881|43861|43879.2|43859.2|6
1730385600000|2024-10-31 14:40:00|43876.7|43856.7|43881.7|43861.7|43881.7|43861.7|43876.7|43856.7|3
1730385610000|2024-10-31 14:40:10|43879.2|43859.2|43876.7|43856.7|43881.7|43861.7|43874.2|43854.2|2
1730385620000|2024-10-31 14:40:20|43876|43856|43874.2|43854.2|43876|43856|43874.2|43854.2|1
1730385630000|2024-10-31 14:40:30|43871.7|43851.7|43871.7|43851.7|43874.2|43854.2|43871.7|43851.7|2
1730385640000|2024-10-31 14:40:40|43871|43851|43871.7|43851.7|43871.7|43851.7|43866.7|43846.7|2
1730385650000|2024-10-31 14:40:50|43872.4|43852.4|43871.7|43851.7|43874.2|43854.2|43871|43851|19
1730385660000|2024-10-31 14:41:00|43871|43851|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|3
1730385670000|2024-10-31 14:41:10|43871.7|43851.7|43876.7|43856.7|43877.4|43857.4|43869.2|43849.2|2
1730385680000|2024-10-31 14:41:20|43874.9|43854.9|43876|43856|43876.7|43856.7|43874.2|43854.2|3
1730385690000|2024-10-31 14:41:30|43876.7|43856.7|43871.7|43851.7|43879.2|43859.2|43871.7|43851.7|6
1730385700000|2024-10-31 14:41:40|43872.4|43852.4|43871|43851|43876.7|43856.7|43869.2|43849.2|6
1730385710000|2024-10-31 14:41:50|43869.9|43849.9|43871.7|43851.7|43872.4|43852.4|43869.2|43849.2|1
1730385720000|2024-10-31 14:42:00|43869.2|43849.2|43866|43846|43869.2|43849.2|43866|43846|5
1730385730000|2024-10-31 14:42:10|43865.3|43845.3|43861.7|43841.7|43865.3|43845.3|43861.7|43841.7|4
1730385740000|2024-10-31 14:42:20|43863.5|43843.5|43856.7|43836.7|43863.5|43843.5|43856.7|43836.7|10
1730385750000|2024-10-31 14:42:30|||||||||4
1730385760000|2024-10-31 14:42:40|43856|43836|43856.7|43836.7|43856.7|43836.7|43854.2|43834.2|6
1730385770000|2024-10-31 14:42:50|43854.2|43834.2|43846|43826|43854.2|43834.2|43846|43826|25
1730385780000|2024-10-31 14:43:00|43845.3|43825.3|43822.8|43802.8|43845.3|43825.3|43822.8|43802.8|49
1730385790000|2024-10-31 14:43:10|43825.3|43805.3|43819.6|43799.6|43825.3|43805.3|43819.6|43799.6|21
1730385800000|2024-10-31 14:43:20|43817.1|43797.1|43810.3|43790.3|43817.1|43797.1|43810.3|43790.3|24
1730385810000|2024-10-31 14:43:30|43811|43791|43810.3|43790.3|43812.8|43792.8|43807.8|43787.8|41
1730385820000|2024-10-31 14:43:40|43807.8|43787.8|43811|43791|43813.5|43793.5|43807.8|43787.8|6
1730385830000|2024-10-31 14:43:50|43812.8|43792.8|43812.8|43792.8|43815.3|43795.3|43810.3|43790.3|3
1730385840000|2024-10-31 14:44:00|43812.1|43792.1|43822.8|43802.8|43822.8|43802.8|43810.3|43790.3|31
1730385850000|2024-10-31 14:44:10|43823.5|43803.5|43817.8|43797.8|43825.3|43805.3|43817.8|43797.8|4
1730385860000|2024-10-31 14:44:20|43815.3|43795.3|43802.8|43782.8|43815.3|43795.3|43802.8|43782.8|8
1730385870000|2024-10-31 14:44:30|43800.3|43780.3|43800.3|43780.3|43804.6|43784.6|43800.3|43780.3|10
1730385880000|2024-10-31 14:44:40|43797.8|43777.8|43797.1|43777.1|43800.3|43780.3|43795.3|43775.3|17
1730385890000|2024-10-31 14:44:50|43795.3|43775.3|43800.3|43780.3|43801|43781|43792.8|43772.8|9
1730385900000|2024-10-31 14:45:00|43797.8|43777.8|43800.3|43780.3|43800.3|43780.3|43790.3|43770.3|18
1730385910000|2024-10-31 14:45:10|43802.8|43782.8|43806|43786|43806.7|43786.7|43802.8|43782.8|7
1730385920000|2024-10-31 14:45:20|43807.8|43787.8|43802.8|43782.8|43807.8|43787.8|43802.8|43782.8|16
1730385930000|2024-10-31 14:45:30|43797.8|43777.8|43790.3|43770.3|43797.8|43777.8|43790.3|43770.3|8
1730385940000|2024-10-31 14:45:40|43792.8|43772.8|43800.3|43780.3|43800.3|43780.3|43787.8|43767.8|8
1730385950000|2024-10-31 14:45:50|43799.6|43779.6|43791|43771|43799.6|43779.6|43790.3|43770.3|11
1730385960000|2024-10-31 14:46:00|43792.8|43772.8|43785.3|43765.3|43792.8|43772.8|43780.3|43760.3|20
1730385970000|2024-10-31 14:46:10|43786|43766|43793.5|43773.5|43796|43776|43786|43766|5
1730385980000|2024-10-31 14:46:20|43792.8|43772.8|43787.8|43767.8|43792.8|43772.8|43787.8|43767.8|4
1730385990000|2024-10-31 14:46:30|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|3
1730386000000|2024-10-31 14:46:40|43790.3|43770.3|43790.3|43770.3|43795.3|43775.3|43790.3|43770.3|20
1730386010000|2024-10-31 14:46:50|43788.5|43768.5|43781|43761|43788.5|43768.5|43780.3|43760.3|22
1730386020000|2024-10-31 14:47:00|43783.5|43763.5|43772.8|43752.8|43783.5|43763.5|43772.8|43752.8|11
1730386030000|2024-10-31 14:47:10|43769.6|43749.6|43753.9|43733.9|43769.6|43749.6|43753.1|43733.1|41
1730386040000|2024-10-31 14:47:20|43753.1|43733.1|43771.4|43751.4|43771.4|43751.4|43753.1|43733.1|26
1730386050000|2024-10-31 14:47:30|43773.9|43753.9|43768.9|43748.9|43773.9|43753.9|43768.9|43748.9|3
1730386060000|2024-10-31 14:47:40|43771.4|43751.4|43762.1|43742.1|43771.4|43751.4|43761.4|43741.4|8
1730386070000|2024-10-31 14:47:50|43764.6|43744.6|43767.8|43747.8|43767.8|43747.8|43763.9|43743.9|4
1730386080000|2024-10-31 14:48:00|43769.6|43749.6|43768.9|43748.9|43769.6|43749.6|43763.9|43743.9|6
1730386090000|2024-10-31 14:48:10|43768.1|43748.1|43762.1|43742.1|43768.1|43748.1|43757.4|43737.4|25
1730386100000|2024-10-31 14:48:20|43761.4|43741.4|43763.9|43743.9|43763.9|43743.9|43758.9|43738.9|7
1730386110000|2024-10-31 14:48:30|43761.4|43741.4|43766.4|43746.4|43766.4|43746.4|43758.9|43738.9|4
1730386120000|2024-10-31 14:48:40|43765.7|43745.7|43763.9|43743.9|43765.7|43745.7|43761.4|43741.4|5
1730386130000|2024-10-31 14:48:50|43765.7|43745.7|43771.4|43751.4|43771.4|43751.4|43765.7|43745.7|2
1730386140000|2024-10-31 14:49:00|43769.6|43749.6|43766.4|43746.4|43771.4|43751.4|43766.4|43746.4|13
1730386150000|2024-10-31 14:49:10|43763.9|43743.9|43773.9|43753.9|43773.9|43753.9|43763.9|43743.9|14
1730386160000|2024-10-31 14:49:20|43778.9|43758.9|43773.9|43753.9|43778.9|43758.9|43773.9|43753.9|12
1730386170000|2024-10-31 14:49:30|43771.4|43751.4|43768.9|43748.9|43771.4|43751.4|43768.9|43748.9|2
1730386180000|2024-10-31 14:49:40|43768.2|43748.2|43766.4|43746.4|43768.9|43748.9|43763.9|43743.9|12
1730386190000|2024-10-31 14:49:50|43767.1|43747.1|43766.4|43746.4|43768.9|43748.9|43763.9|43743.9|5
1730386200000|2024-10-31 14:50:00|43765.7|43745.7|43763.9|43743.9|43766.4|43746.4|43763.9|43743.9|14
1730386210000|2024-10-31 14:50:10|43762.1|43742.1|43763.9|43743.9|43763.9|43743.9|43761.4|43741.4|1
1730386220000|2024-10-31 14:50:20|43761.4|43741.4|43763.2|43743.2|43766.4|43746.4|43761.4|43741.4|10
1730386230000|2024-10-31 14:50:30|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|43763.9|43743.9|6
1730386240000|2024-10-31 14:50:40|43764.6|43744.6|43771.4|43751.4|43771.4|43751.4|43764.6|43744.6|5
1730386250000|2024-10-31 14:50:50|43772.1|43752.1|43768.2|43748.2|43773.9|43753.9|43765.7|43745.7|20
1730386260000|2024-10-31 14:51:00|43765.7|43745.7|43760.7|43740.7|43768.2|43748.2|43760.7|43740.7|9
1730386270000|2024-10-31 14:51:10|43759.9|43739.9|43758.9|43738.9|43760.7|43740.7|43758.9|43738.9|4
1730386280000|2024-10-31 14:51:20|43759.6|43739.6|43756.4|43736.4|43759.6|43739.6|43753.9|43733.9|19
1730386290000|2024-10-31 14:51:30|43758.9|43738.9|43763.9|43743.9|43763.9|43743.9|43758.9|43738.9|5
1730386300000|2024-10-31 14:51:40|43764.6|43744.6|43769.6|43749.6|43769.6|43749.6|43764.6|43744.6|13
1730386310000|2024-10-31 14:51:50|43771.4|43751.4|43776.4|43756.4|43776.4|43756.4|43771.4|43751.4|0
1730386320000|2024-10-31 14:52:00|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|7
1730386330000|2024-10-31 14:52:10|43776.4|43756.4|43773.9|43753.9|43776.4|43756.4|43773.9|43753.9|5
1730386340000|2024-10-31 14:52:20|43773.2|43753.2|43773.9|43753.9|43773.9|43753.9|43771.4|43751.4|2
1730386350000|2024-10-31 14:52:30|43776.4|43756.4|43773.9|43753.9|43778.9|43758.9|43773.9|43753.9|8
1730386360000|2024-10-31 14:52:40|43773.2|43753.2|43776.4|43756.4|43776.4|43756.4|43773.2|43753.2|4
1730386370000|2024-10-31 14:52:50|43777.1|43757.1|43781.4|43761.4|43781.4|43761.4|43776.4|43756.4|12
1730386380000|2024-10-31 14:53:00|43780.7|43760.7|43778.9|43758.9|43780.7|43760.7|43775.7|43755.7|12
1730386390000|2024-10-31 14:53:10|43781.4|43761.4|43782.1|43762.1|43783.9|43763.9|43780.7|43760.7|19
1730386400000|2024-10-31 14:53:20|43782.8|43762.8|43783.9|43763.9|43786.4|43766.4|43782.8|43762.8|9
1730386410000|2024-10-31 14:53:30|43784.6|43764.6|43793.9|43773.9|43793.9|43773.9|43783.9|43763.9|15
1730386420000|2024-10-31 14:53:40|43796.4|43776.4|43797.1|43777.1|43798.9|43778.9|43796.4|43776.4|8
1730386430000|2024-10-31 14:53:50|43798.9|43778.9|43801.4|43781.4|43801.4|43781.4|43798.2|43778.2|3
1730386440000|2024-10-31 14:54:00|43798.9|43778.9|43816.4|43796.4|43816.4|43796.4|43798.9|43778.9|15
1730386450000|2024-10-31 14:54:10|43815.7|43795.7|43821.4|43801.4|43821.4|43801.4|43815|43795|67
1730386460000|2024-10-31 14:54:20|43822.1|43802.1|43828.9|43808.9|43829.6|43809.6|43822.1|43802.1|23
1730386470000|2024-10-31 14:54:30|43829.6|43809.6|43831.4|43811.4|43832.1|43812.1|43828.9|43808.9|4
1730386480000|2024-10-31 14:54:40|43828.9|43808.9|43818.2|43798.2|43831.4|43811.4|43818.2|43798.2|6
1730386490000|2024-10-31 14:54:50|43815.7|43795.7|43811.4|43791.4|43815.7|43795.7|43811.4|43791.4|9
1730386500000|2024-10-31 14:55:00|43808.9|43788.9|43816.4|43796.4|43816.4|43796.4|43806.4|43786.4|11
1730386510000|2024-10-31 14:55:10|43817.1|43797.1|43823.9|43803.9|43823.9|43803.9|43817.1|43797.1|5
1730386520000|2024-10-31 14:55:20|43826.4|43806.4|43828.9|43808.9|43829.6|43809.6|43826.4|43806.4|3
1730386530000|2024-10-31 14:55:30|43833.2|43813.2|43825.7|43805.7|43833.2|43813.2|43825.7|43805.7|6
1730386540000|2024-10-31 14:55:40|43823.2|43803.2|43820|43800|43823.9|43803.9|43820|43800|1
1730386550000|2024-10-31 14:55:50|43819.2|43799.2|43810.7|43790.7|43819.2|43799.2|43810.7|43790.7|50
1730386560000|2024-10-31 14:56:00|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43805|43785|14
1730386570000|2024-10-31 14:56:10|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|5
1730386580000|2024-10-31 14:56:20|43811.4|43791.4|43827.1|43807.1|43827.1|43807.1|43811.4|43791.4|8
1730386590000|2024-10-31 14:56:30|43826.4|43806.4|43829.6|43809.6|43829.6|43809.6|43826.4|43806.4|7
1730386600000|2024-10-31 14:56:40|43832.1|43812.1|43836.4|43816.4|43837.1|43817.1|43832.1|43812.1|3
1730386610000|2024-10-31 14:56:50|43837.1|43817.1|43833.9|43813.9|43837.1|43817.1|43833.9|43813.9|13
1730386620000|2024-10-31 14:57:00|43833.2|43813.2|43807.5|43787.5|43833.2|43813.2|43807.5|43787.5|11
1730386630000|2024-10-31 14:57:10|43805.7|43785.7|43803.2|43783.2|43805.7|43785.7|43798.9|43778.9|12
1730386640000|2024-10-31 14:57:20|43800.7|43780.7|43798.2|43778.2|43800.7|43780.7|43796.4|43776.4|3
1730386650000|2024-10-31 14:57:30|43795.7|43775.7|43798.2|43778.2|43798.2|43778.2|43795.7|43775.7|1
1730386660000|2024-10-31 14:57:40|43797.5|43777.5|43798.9|43778.9|43798.9|43778.9|43795.7|43775.7|7
1730386670000|2024-10-31 14:57:50|43795.7|43775.7|43793.9|43773.9|43795.7|43775.7|43793.2|43773.2|12
1730386680000|2024-10-31 14:58:00|43793.2|43773.2|43793.2|43773.2|43793.9|43773.9|43793.2|43773.2|4
1730386690000|2024-10-31 14:58:10|43793.9|43773.9|43790.7|43770.7|43793.9|43773.9|43790.7|43770.7|18
1730386700000|2024-10-31 14:58:20|43788.9|43768.9|43781.4|43761.4|43788.9|43768.9|43781.4|43761.4|9
1730386710000|2024-10-31 14:58:30|43779.6|43759.6|43773.2|43753.2|43779.6|43759.6|43770.7|43750.7|29
1730386720000|2024-10-31 14:58:40|43771.4|43751.4|43771.4|43751.4|43771.4|43751.4|43770.7|43750.7|7
1730386730000|2024-10-31 14:58:50|43770.7|43750.7|43766.4|43746.4|43771.4|43751.4|43766.4|43746.4|7
1730386740000|2024-10-31 14:59:00|43765.7|43745.7|43762.5|43742.5|43765.7|43745.7|43762.5|43742.5|26
1730386750000|2024-10-31 14:59:10|43763.9|43743.9|43760.7|43740.7|43763.9|43743.9|43760.7|43740.7|33
1730386760000|2024-10-31 14:59:20|43758.9|43738.9|43758.2|43738.2|43758.9|43738.9|43755.7|43735.7|17
1730386770000|2024-10-31 14:59:30|43758.9|43738.9|43757.5|43737.5|43758.9|43738.9|43756.4|43736.4|78
1730386780000|2024-10-31 14:59:40|43756.8|43736.8|43757.5|43737.5|43760|43740|43756.8|43736.8|22
1730386790000|2024-10-31 14:59:50|43756.8|43736.8|43756.8|43736.8|43757.5|43737.5|43753.2|43733.2|95
1730386800000|2024-10-31 15:00:00|43755.3|43735.3|43746|43726|43755.3|43735.3|43728.5|43708.5|86
1730386810000|2024-10-31 15:00:10|43743.5|43723.5|43741|43721|43744.3|43724.3|43741|43721|28
1730386820000|2024-10-31 15:00:20|43740.3|43720.3|43740.3|43720.3|43741|43721|43737.8|43717.8|40
1730386830000|2024-10-31 15:00:30|43737.8|43717.8|43736|43716|43741|43721|43733.5|43713.5|13
1730386840000|2024-10-31 15:00:40|43736.8|43716.8|43738.5|43718.5|43738.5|43718.5|43736|43716|14
1730386850000|2024-10-31 15:00:50|43739.3|43719.3|43741.8|43721.8|43742.5|43722.5|43739.3|43719.3|11
1730386860000|2024-10-31 15:01:00|43741|43721|43741.8|43721.8|43744.3|43724.3|43741|43721|15
1730386870000|2024-10-31 15:01:10|43741|43721|43745.3|43725.3|43746|43726|43739.3|43719.3|17
1730386880000|2024-10-31 15:01:20|43744.6|43724.6|43742.8|43722.8|43744.6|43724.6|43742.1|43722.1|2
1730386890000|2024-10-31 15:01:30|43742.1|43722.1|43748.5|43728.5|43748.5|43728.5|43741|43721|18
1730386900000|2024-10-31 15:01:40|43746|43726|43743.5|43723.5|43751|43731|43743.5|43723.5|5
1730386910000|2024-10-31 15:01:50|43741|43721|43738.5|43718.5|43741|43721|43723.5|43703.5|34
1730386920000|2024-10-31 15:02:00|43739.3|43719.3|43733.5|43713.5|43744.3|43724.3|43733.5|43713.5|22
1730386930000|2024-10-31 15:02:10|43736|43716|43733.5|43713.5|43741|43721|43733.5|43713.5|16
1730386940000|2024-10-31 15:02:20|43731|43711|43730.3|43710.3|43731|43711|43730.3|43710.3|5
1730386950000|2024-10-31 15:02:30|43731|43711|43726|43706|43731|43711|43722.8|43702.8|9
1730386960000|2024-10-31 15:02:40|43731|43711|43732.8|43712.8|43732.8|43712.8|43731|43711|12
1730386970000|2024-10-31 15:02:50|43733.6|43713.6|43734.3|43714.3|43734.3|43714.3|43728.6|43708.6|11
1730386980000|2024-10-31 15:03:00|43736.8|43716.8|43744.3|43724.3|43751.1|43731.1|43736.8|43716.8|48
1730386990000|2024-10-31 15:03:10|43745|43725|43756.8|43736.8|43756.8|43736.8|43743.6|43723.6|46
1730387000000|2024-10-31 15:03:20|43756.1|43736.1|43748.6|43728.6|43756.1|43736.1|43746.1|43726.1|16
1730387010000|2024-10-31 15:03:30|43746.8|43726.8|43743.6|43723.6|43746.8|43726.8|43743.6|43723.6|5
1730387020000|2024-10-31 15:03:40|43742.8|43722.8|43746.1|43726.1|43746.1|43726.1|43742.8|43722.8|6
1730387030000|2024-10-31 15:03:50|43745.3|43725.3|43746.1|43726.1|43746.1|43726.1|43742.8|43722.8|3
1730387040000|2024-10-31 15:04:00|43745.3|43725.3|43737.8|43717.8|43745.3|43725.3|43737.8|43717.8|6
1730387050000|2024-10-31 15:04:10|43734.6|43714.6|43723.6|43703.6|43734.6|43714.6|43723.6|43703.6|4
1730387060000|2024-10-31 15:04:20|43722.8|43702.8|43717.8|43697.8|43722.8|43702.8|43717.8|43697.8|27
1730387070000|2024-10-31 15:04:30|43717.1|43697.1|43714.6|43694.6|43717.1|43697.1|43714.6|43694.6|142
1730387080000|2024-10-31 15:04:40|43713.9|43693.9|43704.6|43684.6|43713.9|43693.9|43698.9|43678.9|93
1730387090000|2024-10-31 15:04:50|43707.1|43687.1|43707.1|43687.1|43709.6|43689.6|43704.6|43684.6|19
1730387100000|2024-10-31 15:05:00|43706.4|43686.4|43719.6|43699.6|43721.1|43701.1|43704.6|43684.6|37
1730387110000|2024-10-31 15:05:10|43717.1|43697.1|43710.3|43690.3|43717.1|43697.1|43709.6|43689.6|25
1730387120000|2024-10-31 15:05:20|43712.1|43692.1|43719.6|43699.6|43720.3|43700.3|43709.6|43689.6|20
1730387130000|2024-10-31 15:05:30|43720.3|43700.3|43724.6|43704.6|43727.1|43707.1|43719.6|43699.6|2
1730387140000|2024-10-31 15:05:40|43722.1|43702.1|43729.6|43709.6|43729.6|43709.6|43722.1|43702.1|15
1730387150000|2024-10-31 15:05:50|43730.3|43710.3|43737.8|43717.8|43737.8|43717.8|43729.6|43709.6|26
1730387160000|2024-10-31 15:06:00|43735.3|43715.3|43734.6|43714.6|43738.9|43718.9|43734.6|43714.6|18
1730387170000|2024-10-31 15:06:10|43737.1|43717.1|43732.1|43712.1|43737.1|43717.1|43729.6|43709.6|13
1730387180000|2024-10-31 15:06:20|43731.4|43711.4|43732.1|43712.1|43734.6|43714.6|43729.6|43709.6|5
1730387190000|2024-10-31 15:06:30|43734.6|43714.6|43732.1|43712.1|43734.6|43714.6|43732.1|43712.1|0
1730387200000|2024-10-31 15:06:40|43733.9|43713.9|43732.1|43712.1|43734.6|43714.6|43729.6|43709.6|3
1730387210000|2024-10-31 15:06:50|43731.4|43711.4|43732.1|43712.1|43732.1|43712.1|43729.6|43709.6|11
1730387220000|2024-10-31 15:07:00|43734.6|43714.6|43749.6|43729.6|43749.6|43729.6|43733.9|43713.9|17
1730387230000|2024-10-31 15:07:10|43750.3|43730.3|43759.6|43739.6|43759.6|43739.6|43749.6|43729.6|13
1730387240000|2024-10-31 15:07:20|43761.4|43741.4|43765.4|43745.4|43765.4|43745.4|43760.4|43740.4|14
1730387250000|2024-10-31 15:07:30|43767.1|43747.1|43778.9|43758.9|43779.6|43759.6|43764.6|43744.6|33
1730387260000|2024-10-31 15:07:40|43775.4|43755.4|43766.4|43746.4|43775.4|43755.4|43764.6|43744.6|49
1730387270000|2024-10-31 15:07:50|43767.1|43747.1|43767.1|43747.1|43769.6|43749.6|43766.4|43746.4|16
1730387280000|2024-10-31 15:08:00|43764.6|43744.6|43767.1|43747.1|43772.1|43752.1|43764.6|43744.6|7
1730387290000|2024-10-31 15:08:10|43765.4|43745.4|43764.6|43744.6|43767.1|43747.1|43764.6|43744.6|6
1730387300000|2024-10-31 15:08:20|43762.1|43742.1|43759.6|43739.6|43762.1|43742.1|43757.1|43737.1|8
1730387310000|2024-10-31 15:08:30|43760.4|43740.4|43764.6|43744.6|43767.1|43747.1|43759.6|43739.6|4
1730387320000|2024-10-31 15:08:40|43767.1|43747.1|43772.1|43752.1|43772.1|43752.1|43764.6|43744.6|3
1730387330000|2024-10-31 15:08:50|43772.9|43752.9|43777.1|43757.1|43777.1|43757.1|43772.1|43752.1|4
1730387340000|2024-10-31 15:09:00|43774.6|43754.6|43770.4|43750.4|43777.1|43757.1|43764.6|43744.6|6
1730387350000|2024-10-31 15:09:10|43772.1|43752.1|43769.6|43749.6|43774.6|43754.6|43767.1|43747.1|5
1730387360000|2024-10-31 15:09:20|43767.9|43747.9|43772.1|43752.1|43772.1|43752.1|43767.1|43747.1|3
1730387370000|2024-10-31 15:09:30|43771.4|43751.4|43769.6|43749.6|43772.1|43752.1|43767.1|43747.1|5
1730387380000|2024-10-31 15:09:40|43767.1|43747.1|43767.1|43747.1|43769.6|43749.6|43764.6|43744.6|2
1730387390000|2024-10-31 15:09:50|43766.4|43746.4|43764.6|43744.6|43769.6|43749.6|43764.6|43744.6|2
1730387400000|2024-10-31 15:10:00|43759.6|43739.6|43767.1|43747.1|43767.1|43747.1|43754.6|43734.6|7
1730387410000|2024-10-31 15:10:10|43764.6|43744.6|43762.1|43742.1|43764.6|43744.6|43762.1|43742.1|1
1730387420000|2024-10-31 15:10:20|43762.9|43742.9|43759.6|43739.6|43763.9|43743.9|43759.6|43739.6|3
1730387430000|2024-10-31 15:10:30|43758.9|43738.9|43757.1|43737.1|43762.1|43742.1|43757.1|43737.1|15
1730387440000|2024-10-31 15:10:40|43758.9|43738.9|43754.6|43734.6|43758.9|43738.9|43754.6|43734.6|6
1730387450000|2024-10-31 15:10:50|43753.9|43733.9|43753.9|43733.9|43753.9|43733.9|43750.7|43730.7|7
1730387460000|2024-10-31 15:11:00|43753.2|43733.2|43742.1|43722.1|43753.2|43733.2|43742.1|43722.1|13
1730387470000|2024-10-31 15:11:10|43744.6|43724.6|43747.1|43727.1|43747.1|43727.1|43744.6|43724.6|6
1730387480000|2024-10-31 15:11:20|43747.9|43727.9|43744.6|43724.6|43749.6|43729.6|43742.1|43722.1|4
1730387490000|2024-10-31 15:11:30|43742.1|43722.1|43742.1|43722.1|43743.9|43723.9|43738.9|43718.9|9
1730387500000|2024-10-31 15:11:40|43739.6|43719.6|43743.9|43723.9|43743.9|43723.9|43739.6|43719.6|1
1730387510000|2024-10-31 15:11:50|43742.1|43722.1|43744.7|43724.7|43744.7|43724.7|43739.6|43719.6|1
1730387520000|2024-10-31 15:12:00|43742.2|43722.2|43742.2|43722.2|43747.9|43727.9|43742.2|43722.2|4
1730387530000|2024-10-31 15:12:10|43743.9|43723.9|43744.7|43724.7|43744.7|43724.7|43739.7|43719.7|0
1730387540000|2024-10-31 15:12:20|43745.4|43725.4|43744.7|43724.7|43747.9|43727.9|43744.7|43724.7|6
1730387550000|2024-10-31 15:12:30|43743.9|43723.9|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|6
1730387560000|2024-10-31 15:12:40|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|0
1730387570000|2024-10-31 15:12:50|43744.7|43724.7|43752.2|43732.2|43752.2|43732.2|43744.7|43724.7|5
1730387580000|2024-10-31 15:13:00|43752.9|43732.9|43752.2|43732.2|43754.7|43734.7|43752.2|43732.2|3
1730387590000|2024-10-31 15:13:10|43752.9|43732.9|43752.2|43732.2|43752.9|43732.9|43752.2|43732.2|4
1730387600000|2024-10-31 15:13:20|43752.9|43732.9|43752.9|43732.9|43755.4|43735.4|43749.7|43729.7|3
1730387610000|2024-10-31 15:13:30|43752.2|43732.2|43752.2|43732.2|43752.9|43732.9|43750.4|43730.4|4
1730387620000|2024-10-31 15:13:40|43754.7|43734.7|43755.4|43735.4|43757.2|43737.2|43752.2|43732.2|1
1730387630000|2024-10-31 15:13:50|43756.4|43736.4|43757.2|43737.2|43757.2|43737.2|43754.7|43734.7|1
1730387640000|2024-10-31 15:14:00|43756.4|43736.4|43757.2|43737.2|43757.9|43737.9|43752.2|43732.2|3
1730387650000|2024-10-31 15:14:10|43759.7|43739.7|43762.2|43742.2|43764.7|43744.7|43757.9|43737.9|30
1730387660000|2024-10-31 15:14:20|43761.4|43741.4|43765.4|43745.4|43767.2|43747.2|43761.4|43741.4|9
1730387670000|2024-10-31 15:14:30|43767.2|43747.2|43764.7|43744.7|43769.7|43749.7|43764.7|43744.7|4
1730387680000|2024-10-31 15:14:40|43763.9|43743.9|43759.7|43739.7|43764.7|43744.7|43759.7|43739.7|13
1730387690000|2024-10-31 15:14:50|43760.4|43740.4|43757.2|43737.2|43762.2|43742.2|43755.4|43735.4|10
1730387700000|2024-10-31 15:15:00|43756.4|43736.4|43767.9|43747.9|43767.9|43747.9|43756.4|43736.4|20
1730387710000|2024-10-31 15:15:10|43767.2|43747.2|43769.7|43749.7|43771.4|43751.4|43767.2|43747.2|5
1730387720000|2024-10-31 15:15:20|43772.2|43752.2|43772.2|43752.2|43777.2|43757.2|43772.2|43752.2|34
1730387730000|2024-10-31 15:15:30|43772.9|43752.9|43772.2|43752.2|43774.7|43754.7|43769.7|43749.7|5
1730387740000|2024-10-31 15:15:40|43772.9|43752.9|43777.2|43757.2|43779.7|43759.7|43769.7|43749.7|11
1730387750000|2024-10-31 15:15:50|||||||||5
1730387760000|2024-10-31 15:16:00|43776.4|43756.4|43774.7|43754.7|43776.4|43756.4|43772.2|43752.2|1
1730387770000|2024-10-31 15:16:10|43773.9|43753.9|43773.9|43753.9|43773.9|43753.9|43771.4|43751.4|2
1730387780000|2024-10-31 15:16:20|43774.7|43754.7|43772.2|43752.2|43777.2|43757.2|43772.2|43752.2|5
1730387790000|2024-10-31 15:16:30|43772.9|43752.9|43772.2|43752.2|43772.9|43752.9|43772.2|43752.2|5
1730387800000|2024-10-31 15:16:40|43769.7|43749.7|43772.9|43752.9|43772.9|43752.9|43769.7|43749.7|62
1730387810000|2024-10-31 15:16:50|||||||||1
1730387820000|2024-10-31 15:17:00|43770.4|43750.4|43768.6|43748.6|43771.1|43751.1|43767.9|43747.9|4
1730387830000|2024-10-31 15:17:10|43769.3|43749.3|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|6
1730387840000|2024-10-31 15:17:20|43772.9|43752.9|43766.1|43746.1|43772.9|43752.9|43766.1|43746.1|4
1730387850000|2024-10-31 15:17:30|43763.6|43743.6|43753.6|43733.6|43763.6|43743.6|43751.1|43731.1|8
1730387860000|2024-10-31 15:17:40|43754.3|43734.3|43756.1|43736.1|43758.6|43738.6|43752.9|43732.9|2
1730387870000|2024-10-31 15:17:50|43753.6|43733.6|43751.1|43731.1|43756.1|43736.1|43751.1|43731.1|1
1730387880000|2024-10-31 15:18:00|43753.6|43733.6|43751.8|43731.8|43753.6|43733.6|43751.1|43731.1|7
1730387890000|2024-10-31 15:18:10|43752.9|43732.9|43746.1|43726.1|43753.6|43733.6|43746.1|43726.1|4
1730387900000|2024-10-31 15:18:20|43748.6|43728.6|43750.4|43730.4|43751.1|43731.1|43747.9|43727.9|2
1730387910000|2024-10-31 15:18:30|43748.6|43728.6|43756.1|43736.1|43756.1|43736.1|43748.6|43728.6|6
1730387920000|2024-10-31 15:18:40|43756.8|43736.8|43766.1|43746.1|43768.6|43748.6|43756.1|43736.1|2
1730387930000|2024-10-31 15:18:50|43766.8|43746.8|43768.6|43748.6|43768.6|43748.6|43766.1|43746.1|2
1730387940000|2024-10-31 15:19:00|43766.8|43746.8|43765.4|43745.4|43771.8|43751.8|43765.4|43745.4|10
1730387950000|2024-10-31 15:19:10|43766.1|43746.1|43762.9|43742.9|43766.1|43746.1|43762.9|43742.9|2
1730387960000|2024-10-31 15:19:20|43761.1|43741.1|43763.6|43743.6|43766.1|43746.1|43761.1|43741.1|4
1730387970000|2024-10-31 15:19:30|43761.1|43741.1|43751.1|43731.1|43761.1|43741.1|43751.1|43731.1|21
1730387980000|2024-10-31 15:19:40|43751.8|43731.8|43751.1|43731.1|43756.1|43736.1|43751.1|43731.1|7
1730387990000|2024-10-31 15:19:50|43750.4|43730.4|43748.6|43728.6|43750.4|43730.4|43748.6|43728.6|2
1730388000000|2024-10-31 15:20:00|43750.4|43730.4|43748.6|43728.6|43751.1|43731.1|43748.6|43728.6|4
1730388010000|2024-10-31 15:20:10|43749.3|43729.3|43748.6|43728.6|43751.1|43731.1|43748.6|43728.6|1
1730388020000|2024-10-31 15:20:20|43746.1|43726.1|43751.1|43731.1|43751.1|43731.1|43746.1|43726.1|10
1730388030000|2024-10-31 15:20:30|43751.8|43731.8|43751.1|43731.1|43753.6|43733.6|43751.1|43731.1|2
1730388040000|2024-10-31 15:20:40|43751.8|43731.8|43771.1|43751.1|43771.1|43751.1|43751.8|43731.8|11
1730388050000|2024-10-31 15:20:50|43770.4|43750.4|43768.6|43748.6|43771.1|43751.1|43768.6|43748.6|4
1730388060000|2024-10-31 15:21:00|43773.6|43753.6|43771.1|43751.1|43773.6|43753.6|43771.1|43751.1|14
1730388070000|2024-10-31 15:21:10|43768.6|43748.6|43771.1|43751.1|43771.1|43751.1|43768.6|43748.6|4
1730388080000|2024-10-31 15:21:20|||||||||2
1730388090000|2024-10-31 15:21:30|43773.6|43753.6|43776.1|43756.1|43776.1|43756.1|43773.6|43753.6|2
1730388100000|2024-10-31 15:21:40|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|2
1730388110000|2024-10-31 15:21:50|43775.4|43755.4|43771.1|43751.1|43775.4|43755.4|43771.1|43751.1|8
1730388120000|2024-10-31 15:22:00|43768.6|43748.6|43768.6|43748.6|43771.1|43751.1|43767.9|43747.9|11
1730388130000|2024-10-31 15:22:10|43769.3|43749.3|43771.1|43751.1|43771.1|43751.1|43769.3|43749.3|3
1730388140000|2024-10-31 15:22:20|43772.9|43752.9|43774.3|43754.3|43776.1|43756.1|43772.9|43752.9|4
1730388150000|2024-10-31 15:22:30|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|43771.8|43751.8|3
1730388160000|2024-10-31 15:22:40|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|3
1730388170000|2024-10-31 15:22:50|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|7
1730388180000|2024-10-31 15:23:00|43772.9|43752.9|43778.6|43758.6|43780.4|43760.4|43772.9|43752.9|11
1730388190000|2024-10-31 15:23:10|43779.3|43759.3|43784.3|43764.3|43784.3|43764.3|43779.3|43759.3|2
1730388200000|2024-10-31 15:23:20|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|43778.6|43758.6|6
1730388210000|2024-10-31 15:23:30|43786.1|43766.1|43788.6|43768.6|43788.6|43768.6|43786.1|43766.1|7
1730388220000|2024-10-31 15:23:40|43791.1|43771.1|43793.6|43773.6|43796.1|43776.1|43791.1|43771.1|30
1730388230000|2024-10-31 15:23:50|43795.4|43775.4|43796.8|43776.8|43796.8|43776.8|43791.8|43771.8|6
1730388240000|2024-10-31 15:24:00|43796.1|43776.1|43791.1|43771.1|43796.1|43776.1|43791.1|43771.1|34
1730388250000|2024-10-31 15:24:10|43790.4|43770.4|43784.3|43764.3|43790.4|43770.4|43783.6|43763.6|2
1730388260000|2024-10-31 15:24:20|43783.6|43763.6|43781.1|43761.1|43786.1|43766.1|43781.1|43761.1|5
1730388270000|2024-10-31 15:24:30|43778.6|43758.6|43781.1|43761.1|43781.1|43761.1|43778.6|43758.6|4
1730388280000|2024-10-31 15:24:40|43780.4|43760.4|43778.6|43758.6|43780.4|43760.4|43778.6|43758.6|1
1730388290000|2024-10-31 15:24:50|43781.1|43761.1|43778.6|43758.6|43781.1|43761.1|43778.6|43758.6|0
1730388300000|2024-10-31 15:25:00|43775.4|43755.4|43766.1|43746.1|43775.4|43755.4|43766.1|43746.1|6
1730388310000|2024-10-31 15:25:10|43763.6|43743.6|43761.1|43741.1|43763.6|43743.6|43761.1|43741.1|6
1730388320000|2024-10-31 15:25:20|43759.3|43739.3|43758.6|43738.6|43759.3|43739.3|43757.2|43737.2|5
1730388330000|2024-10-31 15:25:30|43761.1|43741.1|43756.1|43736.1|43761.1|43741.1|43756.1|43736.1|2
1730388340000|2024-10-31 15:25:40|43756.8|43736.8|43761.1|43741.1|43761.1|43741.1|43756.1|43736.1|1
1730388350000|2024-10-31 15:25:50|43761.8|43741.8|43761.8|43741.8|43761.8|43741.8|43761.8|43741.8|3
1730388360000|2024-10-31 15:26:00|43761.1|43741.1|43766.1|43746.1|43766.1|43746.1|43761.1|43741.1|16
1730388370000|2024-10-31 15:26:10|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|43771.1|43751.1|85
1730388380000|2024-10-31 15:26:20|43770.4|43750.4|43765.4|43745.4|43770.4|43750.4|43765.4|43745.4|1
1730388390000|2024-10-31 15:26:30|43763.6|43743.6|43766.1|43746.1|43766.1|43746.1|43758.6|43738.6|14
1730388400000|2024-10-31 15:26:40|43766.9|43746.9|43773.6|43753.6|43773.6|43753.6|43766.9|43746.9|9
1730388410000|2024-10-31 15:26:50|43771.1|43751.1|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|8
1730388420000|2024-10-31 15:27:00|43767.9|43747.9|43761.1|43741.1|43767.9|43747.9|43761.1|43741.1|32
1730388430000|2024-10-31 15:27:10|43761.9|43741.9|43758.6|43738.6|43763.6|43743.6|43758.6|43738.6|0
1730388440000|2024-10-31 15:27:20|43756.1|43736.1|43756.1|43736.1|43758.6|43738.6|43756.1|43736.1|2
1730388450000|2024-10-31 15:27:30|43756.9|43736.9|43755.4|43735.4|43758.6|43738.6|43755.4|43735.4|2
1730388460000|2024-10-31 15:27:40|43756.1|43736.1|43763.6|43743.6|43763.6|43743.6|43756.1|43736.1|4
1730388470000|2024-10-31 15:27:50|43762.9|43742.9|43766.9|43746.9|43766.9|43746.9|43761.1|43741.1|3
1730388480000|2024-10-31 15:28:00|43766.1|43746.1|43766.1|43746.1|43768.6|43748.6|43763.6|43743.6|2
1730388490000|2024-10-31 15:28:10|43766.9|43746.9|43763.6|43743.6|43768.6|43748.6|43763.6|43743.6|1
1730388500000|2024-10-31 15:28:20|43762.9|43742.9|43761.1|43741.1|43763.6|43743.6|43761.1|43741.1|1
1730388510000|2024-10-31 15:28:30|43761.9|43741.9|43761.1|43741.1|43763.6|43743.6|43761.1|43741.1|1
1730388530000|2024-10-31 15:28:50|43761.9|43741.9|43766.1|43746.1|43766.1|43746.1|43761.9|43741.9|8
1730388540000|2024-10-31 15:29:00|43763.6|43743.6|43763.6|43743.6|43766.1|43746.1|43763.6|43743.6|0
1730388550000|2024-10-31 15:29:10|43764.4|43744.4|43771.1|43751.1|43771.1|43751.1|43763.6|43743.6|1
1730388560000|2024-10-31 15:29:20|||||||||3
1730388570000|2024-10-31 15:29:30|43770.4|43750.4|43773.6|43753.6|43773.6|43753.6|43768.6|43748.6|1
1730388580000|2024-10-31 15:29:40|43774.4|43754.4|43775.4|43755.4|43776.1|43756.1|43771.1|43751.1|5
1730388590000|2024-10-31 15:29:50|43773.6|43753.6|43773.6|43753.6|43776.1|43756.1|43771.1|43751.1|3
1730388600000|2024-10-31 15:30:00|43771.1|43751.1|43776.1|43756.1|43776.1|43756.1|43770.4|43750.4|9
1730388610000|2024-10-31 15:30:10|43773.6|43753.6|43773.6|43753.6|43776.1|43756.1|43773.6|43753.6|3
1730388620000|2024-10-31 15:30:20|43776.1|43756.1|43775.4|43755.4|43776.1|43756.1|43775.4|43755.4|9
1730388630000|2024-10-31 15:30:30|43773.6|43753.6|43770.4|43750.4|43776.1|43756.1|43770.4|43750.4|1
1730388640000|2024-10-31 15:30:40|43767.9|43747.9|43768.6|43748.6|43769.4|43749.4|43766.1|43746.1|1
1730388650000|2024-10-31 15:30:50|43769.4|43749.4|43762.9|43742.9|43771.1|43751.1|43762.9|43742.9|1
1730388660000|2024-10-31 15:31:00|43761.1|43741.1|43762.9|43742.9|43763.7|43743.7|43761.1|43741.1|6
1730388670000|2024-10-31 15:31:10|43761.2|43741.2|43756.2|43736.2|43763.7|43743.7|43756.2|43736.2|7
1730388680000|2024-10-31 15:31:20|43755.4|43735.4|43751.2|43731.2|43755.4|43735.4|43751.2|43731.2|1
1730388690000|2024-10-31 15:31:30|43748.7|43728.7|43751.2|43731.2|43751.2|43731.2|43748.7|43728.7|3
1730388700000|2024-10-31 15:31:40|||||||||1
1730388710000|2024-10-31 15:31:50|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|5
1730388720000|2024-10-31 15:32:00|43749.4|43729.4|43751.2|43731.2|43751.2|43731.2|43746.2|43726.2|16
1730388730000|2024-10-31 15:32:10|43751.9|43731.9|43751.2|43731.2|43752.9|43732.9|43749.4|43729.4|2
1730388750000|2024-10-31 15:32:30|||||||||4
1730388760000|2024-10-31 15:32:40|43750.4|43730.4|43751.2|43731.2|43751.2|43731.2|43746.2|43726.2|14
1730388770000|2024-10-31 15:32:50|||||||||10
1730388780000|2024-10-31 15:33:00|43751.9|43731.9|43751.2|43731.2|43753.7|43733.7|43751.2|43731.2|12
1730388790000|2024-10-31 15:33:10|43748.7|43728.7|43741.2|43721.2|43751.2|43731.2|43738.7|43718.7|48
1730388800000|2024-10-31 15:33:20|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43741.2|43721.2|6
1730388810000|2024-10-31 15:33:30|43746.2|43726.2|43751.2|43731.2|43751.2|43731.2|43746.2|43726.2|13
1730388820000|2024-10-31 15:33:40|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43752.9|43732.9|3
1730388830000|2024-10-31 15:33:50|43760.4|43740.4|43761.2|43741.2|43761.2|43741.2|43758.7|43738.7|4
1730388840000|2024-10-31 15:34:00|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|5
1730388850000|2024-10-31 15:34:10|43761.2|43741.2|43754.4|43734.4|43761.2|43741.2|43753.7|43733.7|13
1730388860000|2024-10-31 15:34:20|43756.2|43736.2|43751.9|43731.9|43756.2|43736.2|43751.2|43731.2|3
1730388870000|2024-10-31 15:34:30|43753.7|43733.7|43756.2|43736.2|43758.7|43738.7|43751.2|43731.2|2
1730388890000|2024-10-31 15:34:50|43756.9|43736.9|43756.2|43736.2|43756.9|43736.9|43756.2|43736.2|11
1730388900000|2024-10-31 15:35:00|43753.7|43733.7|43753.7|43733.7|43756.2|43736.2|43753.7|43733.7|4
1730388910000|2024-10-31 15:35:10|43752.9|43732.9|43751.2|43731.2|43752.9|43732.9|43748.7|43728.7|2
1730388920000|2024-10-31 15:35:20|43753.7|43733.7|43751.2|43731.2|43753.7|43733.7|43750.4|43730.4|2
1730388930000|2024-10-31 15:35:30|43750.1|43730.1|43758.7|43738.7|43758.7|43738.7|43750.1|43730.1|4
1730388940000|2024-10-31 15:35:40|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|1
1730388950000|2024-10-31 15:35:50|43761.2|43741.2|43761.9|43741.9|43761.9|43741.9|43758.7|43738.7|3
1730388960000|2024-10-31 15:36:00|||||||||1
1730388970000|2024-10-31 15:36:10|||||||||2
1730388980000|2024-10-31 15:36:20|43766.2|43746.2|43766.2|43746.2|43768.7|43748.7|43766.2|43746.2|8
1730388990000|2024-10-31 15:36:30|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|2
1730389000000|2024-10-31 15:36:40|43771.2|43751.2|43771.2|43751.2|43773.7|43753.7|43771.2|43751.2|4
1730389010000|2024-10-31 15:36:50|43770.5|43750.5|43768.7|43748.7|43771.2|43751.2|43768.7|43748.7|12
1730389020000|2024-10-31 15:37:00|43768|43748|43763.7|43743.7|43768.7|43748.7|43763.7|43743.7|4
1730389030000|2024-10-31 15:37:10|43761.2|43741.2|43758.7|43738.7|43761.2|43741.2|43758.7|43738.7|1
1730389040000|2024-10-31 15:37:20|43761.2|43741.2|43751.2|43731.2|43761.2|43741.2|43751.2|43731.2|6
1730389050000|2024-10-31 15:37:30|43750.5|43730.5|43751.2|43731.2|43756.2|43736.2|43748.7|43728.7|7
1730389060000|2024-10-31 15:37:40|43750.5|43730.5|43748.7|43728.7|43751.2|43731.2|43748.7|43728.7|3
1730389070000|2024-10-31 15:37:50|43751.2|43731.2|43753.7|43733.7|43753.7|43733.7|43750.5|43730.5|6
1730389080000|2024-10-31 15:38:00|43754.4|43734.4|43753.7|43733.7|43756.2|43736.2|43753.7|43733.7|7
1730389090000|2024-10-31 15:38:10|43754.4|43734.4|43756.2|43736.2|43756.2|43736.2|43753.7|43733.7|0
1730389100000|2024-10-31 15:38:20|43753.7|43733.7|43755.5|43735.5|43755.5|43735.5|43753.7|43733.7|2
1730389110000|2024-10-31 15:38:30|43753.7|43733.7|43748.7|43728.7|43753.7|43733.7|43746.9|43726.9|3
1730389120000|2024-10-31 15:38:40|43748|43728|43746.2|43726.2|43748.7|43728.7|43746.2|43726.2|2
1730389130000|2024-10-31 15:38:50|43746.9|43726.9|43745.5|43725.5|43748.7|43728.7|43744.7|43724.7|8
1730389140000|2024-10-31 15:39:00|43743|43723|43743.7|43723.7|43743.7|43723.7|43740.5|43720.5|8
1730389150000|2024-10-31 15:39:10|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|3
1730389160000|2024-10-31 15:39:20|43743.7|43723.7|43743.7|43723.7|43743.7|43723.7|43741.2|43721.2|5
1730389170000|2024-10-31 15:39:30|43745.5|43725.5|43736.2|43716.2|43745.5|43725.5|43736.2|43716.2|7
1730389180000|2024-10-31 15:39:40|||||||||13
1730389190000|2024-10-31 15:39:50|||||||||2
1730389200000|2024-10-31 15:40:00|43735.5|43715.5|43733.7|43713.7|43736.2|43716.2|43733.7|43713.7|11
1730389210000|2024-10-31 15:40:10|43735.5|43715.5|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|2
1730389220000|2024-10-31 15:40:20|||||||||5
1730389230000|2024-10-31 15:40:30|||||||||5
1730389240000|2024-10-31 15:40:40|43734.4|43714.4|43723.7|43703.7|43734.4|43714.4|43723.7|43703.7|21
1730389250000|2024-10-31 15:40:50|43721.9|43701.9|43712.3|43692.3|43721.9|43701.9|43712.3|43692.3|33
1730389260000|2024-10-31 15:41:00|43713|43693|43715.5|43695.5|43715.5|43695.5|43712.3|43692.3|11
1730389270000|2024-10-31 15:41:10|43718|43698|43719.8|43699.8|43722.3|43702.3|43717.3|43697.3|6
1730389280000|2024-10-31 15:41:20|43717.3|43697.3|43719|43699|43722.3|43702.3|43717.3|43697.3|16
1730389290000|2024-10-31 15:41:30|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719|43699|3
1730389300000|2024-10-31 15:41:40|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|1
1730389310000|2024-10-31 15:41:50|43723|43703|43723|43703|43723|43703|43723|43703|7
1730389320000|2024-10-31 15:42:00|43722.3|43702.3|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|7
1730389330000|2024-10-31 15:42:10|43720.5|43700.5|43715.5|43695.5|43722.3|43702.3|43714.8|43694.8|15
1730389340000|2024-10-31 15:42:20|43717.3|43697.3|43719.8|43699.8|43721.5|43701.5|43717.3|43697.3|5
1730389350000|2024-10-31 15:42:30|43720.5|43700.5|43724.8|43704.8|43724.8|43704.8|43720.5|43700.5|3
1730389360000|2024-10-31 15:42:40|43723|43703|43724.8|43704.8|43724.8|43704.8|43723|43703|4
1730389370000|2024-10-31 15:42:50|43722.3|43702.3|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|6
1730389380000|2024-10-31 15:43:00|43721.5|43701.5|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|10
1730389390000|2024-10-31 15:43:10|43725.5|43705.5|43724.8|43704.8|43725.5|43705.5|43724.8|43704.8|5
1730389400000|2024-10-31 15:43:20|43724|43704|43724.8|43704.8|43724.8|43704.8|43724|43704|5
1730389410000|2024-10-31 15:43:30|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|6
1730389420000|2024-10-31 15:43:40|43728|43708|43724.8|43704.8|43728|43708|43724.8|43704.8|2
1730389430000|2024-10-31 15:43:50|43725.5|43705.5|43729.8|43709.8|43729.8|43709.8|43724.8|43704.8|22
1730389440000|2024-10-31 15:44:00|43728|43708|43725.5|43705.5|43729|43709|43725.5|43705.5|51
1730389450000|2024-10-31 15:44:10|43726.2|43706.2|43727.3|43707.3|43729.8|43709.8|43725.5|43705.5|8
1730389460000|2024-10-31 15:44:20|43729.8|43709.8|43729.8|43709.8|43732.3|43712.3|43725.5|43705.5|8
1730389470000|2024-10-31 15:44:30|43730.5|43710.5|43729.8|43709.8|43731.6|43711.6|43729.8|43709.8|2
1730389480000|2024-10-31 15:44:40|43728|43708|43729.1|43709.1|43729.8|43709.8|43727.3|43707.3|10
1730389490000|2024-10-31 15:44:50|43726.6|43706.6|43723|43703|43726.6|43706.6|43720.5|43700.5|2
1730389500000|2024-10-31 15:45:00|43724.8|43704.8|43724.8|43704.8|43727.3|43707.3|43720.5|43700.5|23
1730389510000|2024-10-31 15:45:10|43727.3|43707.3|43726.6|43706.6|43727.3|43707.3|43726.6|43706.6|4
1730389520000|2024-10-31 15:45:20|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43720.5|43700.5|5
1730389530000|2024-10-31 15:45:30|43725.5|43705.5|43724.8|43704.8|43728|43708|43724.8|43704.8|2
1730389540000|2024-10-31 15:45:40|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|3
1730389550000|2024-10-31 15:45:50|43721.6|43701.6|43719.8|43699.8|43721.6|43701.6|43717.3|43697.3|3
1730389560000|2024-10-31 15:46:00|43720.5|43700.5|43719.8|43699.8|43722.3|43702.3|43719.8|43699.8|1
1730389570000|2024-10-31 15:46:10|43722.3|43702.3|43719.8|43699.8|43722.3|43702.3|43719.8|43699.8|3
1730389580000|2024-10-31 15:46:20|43719.1|43699.1|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|21
1730389590000|2024-10-31 15:46:30|43719.1|43699.1|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|6
1730389600000|2024-10-31 15:46:40|43714.8|43694.8|43714.8|43694.8|43717.3|43697.3|43714.8|43694.8|5
1730389610000|2024-10-31 15:46:50|43712.3|43692.3|43717.3|43697.3|43717.3|43697.3|43712.3|43692.3|3
1730389620000|2024-10-31 15:47:00|43716.6|43696.6|43714.8|43694.8|43717.3|43697.3|43714.8|43694.8|1
1730389630000|2024-10-31 15:47:10|43713|43693|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|5
1730389640000|2024-10-31 15:47:20|43711.6|43691.6|43714.8|43694.8|43717.3|43697.3|43711.6|43691.6|9
1730389650000|2024-10-31 15:47:30|43715.5|43695.5|43712.3|43692.3|43717.3|43697.3|43712.3|43692.3|16
1730389660000|2024-10-31 15:47:40|43710.5|43690.5|43709.8|43689.8|43710.5|43690.5|43708.7|43688.7|22
1730389670000|2024-10-31 15:47:50|43710.5|43690.5|43712.3|43692.3|43712.3|43692.3|43710.5|43690.5|2
1730389680000|2024-10-31 15:48:00|43711.6|43691.6|43698|43678|43711.6|43691.6|43692.6|43672.6|29
1730389690000|2024-10-31 15:48:10|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43698|43678|30
1730389700000|2024-10-31 15:48:20|43698|43678|43694.8|43674.8|43698|43678|43694.8|43674.8|7
1730389710000|2024-10-31 15:48:30|43695.5|43675.5|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|36
1730389720000|2024-10-31 15:48:40|43694.1|43674.1|43692.3|43672.3|43694.1|43674.1|43689.8|43669.8|3
1730389730000|2024-10-31 15:48:50|43691.6|43671.6|43689.8|43669.8|43691.6|43671.6|43689.8|43669.8|12
1730389740000|2024-10-31 15:49:00|43690.5|43670.5|43687.3|43667.3|43693.4|43673.4|43687.3|43667.3|36
1730389750000|2024-10-31 15:49:10|43684.1|43664.1|43680.9|43660.9|43684.1|43664.1|43680.9|43660.9|11
1730389760000|2024-10-31 15:49:20|43681.6|43661.6|43667.3|43647.3|43683.4|43663.4|43667.3|43647.3|50
1730389770000|2024-10-31 15:49:30|43666.6|43646.6|43660.9|43640.9|43668.4|43648.4|43660.9|43640.9|17
1730389780000|2024-10-31 15:49:40|43657.3|43637.3|43655.5|43635.5|43657.3|43637.3|43644.8|43624.8|84
1730389790000|2024-10-31 15:49:50|43654.8|43634.8|43659.8|43639.8|43659.8|43639.8|43654.8|43634.8|3
1730389800000|2024-10-31 15:50:00|43659.1|43639.1|43651.6|43631.6|43659.1|43639.1|43651.6|43631.6|10
1730389810000|2024-10-31 15:50:10|43652.3|43632.3|43656.2|43636.2|43658|43638|43652.3|43632.3|43
1730389820000|2024-10-31 15:50:20|43656.9|43636.9|43661.2|43641.2|43661.2|43641.2|43656.9|43636.9|11
1730389830000|2024-10-31 15:50:30|43660.5|43640.5|43665.5|43645.5|43665.5|43645.5|43660.5|43640.5|7
1730389840000|2024-10-31 15:50:40|43661.2|43641.2|43661.2|43641.2|43661.2|43641.2|43656.2|43636.2|8
1730389850000|2024-10-31 15:50:50|43660.5|43640.5|43656.2|43636.2|43661.2|43641.2|43656.2|43636.2|1
1730389860000|2024-10-31 15:51:00|43655.5|43635.5|43656.2|43636.2|43656.9|43636.9|43655.5|43635.5|12
1730389870000|2024-10-31 15:51:10|43655.5|43635.5|43656.9|43636.9|43658.7|43638.7|43655.5|43635.5|2
1730389880000|2024-10-31 15:51:20|43656.2|43636.2|43668.7|43648.7|43668.7|43648.7|43656.2|43636.2|7
1730389890000|2024-10-31 15:51:30|43669.4|43649.4|43671.2|43651.2|43673.7|43653.7|43666.9|43646.9|9
1730389900000|2024-10-31 15:51:40|43670.5|43650.5|43668.7|43648.7|43670.5|43650.5|43668.7|43648.7|0
1730389910000|2024-10-31 15:51:50|43671.2|43651.2|43668.7|43648.7|43671.2|43651.2|43668|43648|2
1730389920000|2024-10-31 15:52:00|43668|43648|43666.2|43646.2|43668.7|43648.7|43663|43643|20
1730389930000|2024-10-31 15:52:10|43668|43648|43666.2|43646.2|43668.7|43648.7|43665.5|43645.5|6
1730389940000|2024-10-31 15:52:20|43668.7|43648.7|43671.2|43651.2|43671.2|43651.2|43668.7|43648.7|3
1730389950000|2024-10-31 15:52:30|43668.7|43648.7|43668.7|43648.7|43671.2|43651.2|43668.7|43648.7|10
1730389960000|2024-10-31 15:52:40|43671.2|43651.2|43661.2|43641.2|43671.2|43651.2|43661.2|43641.2|15
1730389980000|2024-10-31 15:53:00|43658.7|43638.7|43656.2|43636.2|43658.7|43638.7|43656.2|43636.2|24
1730389990000|2024-10-31 15:53:10|43654.8|43634.8|43648|43628|43654.8|43634.8|43648|43628|14
1730390000000|2024-10-31 15:53:20|43648.7|43628.7|43644.8|43624.8|43648.7|43628.7|43639.8|43619.8|58
1730390010000|2024-10-31 15:53:30|||||||||6
1730390020000|2024-10-31 15:53:40|43647.3|43627.3|43652.3|43632.3|43652.3|43632.3|43647.3|43627.3|7
1730390030000|2024-10-31 15:53:50|43654.8|43634.8|43654.8|43634.8|43654.8|43634.8|43652.3|43632.3|0
1730390040000|2024-10-31 15:54:00|43651.6|43631.6|43654.8|43634.8|43657.3|43637.3|43649.8|43629.8|18
1730390050000|2024-10-31 15:54:10|43655.5|43635.5|43661.2|43641.2|43661.2|43641.2|43655.5|43635.5|12
1730390060000|2024-10-31 15:54:20|43658.7|43638.7|43661.2|43641.2|43661.2|43641.2|43656.9|43636.9|14
1730390070000|2024-10-31 15:54:30|43660.5|43640.5|43661.2|43641.2|43661.2|43641.2|43656.2|43636.2|12
1730390080000|2024-10-31 15:54:40|43662.7|43642.7|43664.4|43644.4|43664.4|43644.4|43661.9|43641.9|2
1730390090000|2024-10-31 15:54:50|43663.7|43643.7|43664.4|43644.4|43664.4|43644.4|43663.7|43643.7|2
1730390100000|2024-10-31 15:55:00|43666.2|43646.2|43663.7|43643.7|43666.2|43646.2|43663|43643|46
1730390110000|2024-10-31 15:55:10|43664.5|43644.5|43682.3|43662.3|43683|43663|43664.5|43644.5|65
1730390120000|2024-10-31 15:55:20|43680.5|43660.5|43684.8|43664.8|43684.8|43664.8|43680.5|43660.5|24
1730390130000|2024-10-31 15:55:30|43685.5|43665.5|43697.3|43677.3|43697.3|43677.3|43685.5|43665.5|53
1730390140000|2024-10-31 15:55:40|43698|43678|43696.6|43676.6|43699.8|43679.8|43696.6|43676.6|17
1730390150000|2024-10-31 15:55:50|43697.3|43677.3|43702.3|43682.3|43702.3|43682.3|43697.3|43677.3|3
1730390160000|2024-10-31 15:56:00|43701.6|43681.6|43704.8|43684.8|43705.5|43685.5|43699.8|43679.8|11
1730390170000|2024-10-31 15:56:10|43707.3|43687.3|43714.1|43694.1|43714.1|43694.1|43707.3|43687.3|6
1730390180000|2024-10-31 15:56:20|43712.3|43692.3|43714.1|43694.1|43714.1|43694.1|43711.6|43691.6|6
1730390190000|2024-10-31 15:56:30|43713.4|43693.4|43706.6|43686.6|43713.4|43693.4|43705.9|43685.9|28
1730390200000|2024-10-31 15:56:40|43707.3|43687.3|43717.3|43697.3|43719.8|43699.8|43707.3|43687.3|34
1730390210000|2024-10-31 15:56:50|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.1|43694.1|7
1730390220000|2024-10-31 15:57:00|43714.1|43694.1|43716.6|43696.6|43717.3|43697.3|43712.3|43692.3|2
1730390230000|2024-10-31 15:57:10|43714.8|43694.8|43718|43698|43718|43698|43714.8|43694.8|11
1730390240000|2024-10-31 15:57:20|43717.3|43697.3|43718|43698|43718|43698|43717.3|43697.3|6
1730390250000|2024-10-31 15:57:30|43717.3|43697.3|43719.1|43699.1|43719.8|43699.8|43714.8|43694.8|20
1730390260000|2024-10-31 15:57:40|43719.8|43699.8|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|16
1730390270000|2024-10-31 15:57:50|43725.5|43705.5|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|4
1730390280000|2024-10-31 15:58:00|43724.1|43704.1|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|9
1730390290000|2024-10-31 15:58:10|43721.6|43701.6|43722.3|43702.3|43722.3|43702.3|43719.1|43699.1|7
1730390300000|2024-10-31 15:58:20|43724.1|43704.1|43716.6|43696.6|43724.1|43704.1|43716.6|43696.6|5
1730390310000|2024-10-31 15:58:30|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43714.8|43694.8|0
1730390320000|2024-10-31 15:58:40|43714.8|43694.8|43716.6|43696.6|43717.3|43697.3|43714.8|43694.8|5
1730390330000|2024-10-31 15:58:50|43717.3|43697.3|43716.6|43696.6|43717.3|43697.3|43716.6|43696.6|12
1730390340000|2024-10-31 15:59:00|43712.3|43692.3|43715.5|43695.5|43715.5|43695.5|43712.3|43692.3|9
1730390350000|2024-10-31 15:59:10|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|4
1730390360000|2024-10-31 15:59:20|43721.6|43701.6|43722.3|43702.3|43722.3|43702.3|43721.6|43701.6|8
1730390370000|2024-10-31 15:59:30|43724.1|43704.1|43726.6|43706.6|43726.6|43706.6|43724.1|43704.1|5
1730390380000|2024-10-31 15:59:40|43727.3|43707.3|43726.6|43706.6|43727.3|43707.3|43726.6|43706.6|1
1730390390000|2024-10-31 15:59:50|43724.8|43704.8|43722.3|43702.3|43727.3|43707.3|43722.3|43702.3|29
1730390400000|2024-10-31 16:00:00|43719.8|43699.8|43712.3|43692.3|43719.8|43699.8|43712.3|43692.3|12
1730390410000|2024-10-31 16:00:10|43711.6|43691.6|43709.8|43689.8|43711.6|43691.6|43709.8|43689.8|2
1730390420000|2024-10-31 16:00:20|43711.6|43691.6|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|45
1730390430000|2024-10-31 16:00:30|43707.7|43687.7|43708.4|43688.4|43710.9|43690.9|43705.9|43685.9|21
1730390440000|2024-10-31 16:00:40|43710.9|43690.9|43710.9|43690.9|43713.4|43693.4|43708.4|43688.4|13
1730390450000|2024-10-31 16:00:50|43710.2|43690.2|43710.9|43690.9|43710.9|43690.9|43708.4|43688.4|8
1730390460000|2024-10-31 16:01:00|43708.4|43688.4|43698.4|43678.4|43710.9|43690.9|43695.9|43675.9|7
1730390470000|2024-10-31 16:01:10|43697.7|43677.7|43702.7|43682.7|43702.7|43682.7|43695.9|43675.9|8
1730390480000|2024-10-31 16:01:20|43700.9|43680.9|43702.7|43682.7|43703.4|43683.4|43700.9|43680.9|8
1730390490000|2024-10-31 16:01:30|43703.4|43683.4|43705.2|43685.2|43705.9|43685.9|43702.7|43682.7|7
1730390500000|2024-10-31 16:01:40|43705.9|43685.9|43700.2|43680.2|43705.9|43685.9|43700.2|43680.2|3
1730390510000|2024-10-31 16:01:50|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43695.9|43675.9|1
1730390520000|2024-10-31 16:02:00|43695.9|43675.9|43685.2|43665.2|43697.7|43677.7|43685.2|43665.2|10
1730390530000|2024-10-31 16:02:10|43683.4|43663.4|43675.9|43655.9|43683.4|43663.4|43675.9|43655.9|7
1730390540000|2024-10-31 16:02:20|43678.4|43658.4|43678.4|43658.4|43680.2|43660.2|43677.7|43657.7|11
1730390550000|2024-10-31 16:02:30|43680.2|43660.2|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|7
1730390560000|2024-10-31 16:02:40|43676.6|43656.6|43678.4|43658.4|43678.4|43658.4|43674.1|43654.1|8
1730390570000|2024-10-31 16:02:50|43680.2|43660.2|43680.2|43660.2|43680.9|43660.9|43677.7|43657.7|6
1730390580000|2024-10-31 16:03:00|43679.5|43659.5|43677.7|43657.7|43682.7|43662.7|43677.7|43657.7|6
1730390590000|2024-10-31 16:03:10|43678.4|43658.4|43675.2|43655.2|43678.4|43658.4|43675.2|43655.2|11
1730390600000|2024-10-31 16:03:20|43673.4|43653.4|43668.4|43648.4|43673.4|43653.4|43668.4|43648.4|12
1730390610000|2024-10-31 16:03:30|43664.1|43644.1|43668.4|43648.4|43670.9|43650.9|43663.4|43643.4|20
1730390620000|2024-10-31 16:03:40|43665.9|43645.9|43668.4|43648.4|43668.4|43648.4|43665.9|43645.9|5
1730390630000|2024-10-31 16:03:50|43667.7|43647.7|43662.7|43642.7|43667.7|43647.7|43662.7|43642.7|7
1730390640000|2024-10-31 16:04:00|43660.9|43640.9|43658.4|43638.4|43660.9|43640.9|43655.2|43635.2|14
1730390650000|2024-10-31 16:04:10|43660.9|43640.9|43660.2|43640.2|43661.6|43641.6|43658.4|43638.4|6
1730390660000|2024-10-31 16:04:20|43657.7|43637.7|43652|43632|43657.7|43637.7|43650.2|43630.2|128
1730390670000|2024-10-31 16:04:30|43652.7|43632.7|43657|43637|43657|43637|43652.7|43632.7|10
1730390680000|2024-10-31 16:04:40|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|43659.5|43639.5|6
1730390690000|2024-10-31 16:04:50|43661.3|43641.3|43657|43637|43661.3|43641.3|43657|43637|8
1730390700000|2024-10-31 16:05:00|43656.3|43636.3|43652|43632|43656.3|43636.3|43649.5|43629.5|19
1730390710000|2024-10-31 16:05:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43652|43632|15
1730390720000|2024-10-31 16:05:20|43655.2|43635.2|43651.3|43631.3|43655.2|43635.2|43651.3|43631.3|7
1730390730000|2024-10-31 16:05:30|43652|43632|43652|43632|43656.3|43636.3|43652|43632|9
1730390740000|2024-10-31 16:05:40|43651.3|43631.3|43651.3|43631.3|43652|43632|43651.3|43631.3|9
1730390750000|2024-10-31 16:05:50|43652|43632|43646.3|43626.3|43652|43632|43646.3|43626.3|24
1730390760000|2024-10-31 16:06:00|43644.5|43624.5|43641.3|43621.3|43647|43627|43639.5|43619.5|29
1730390770000|2024-10-31 16:06:10|43640.6|43620.6|43636.3|43616.3|43640.6|43620.6|43636.3|43616.3|9
1730390780000|2024-10-31 16:06:20|43637|43617|43636.3|43616.3|43638.8|43618.8|43636.3|43616.3|21
1730390790000|2024-10-31 16:06:30|43637|43617|43639.5|43619.5|43641.3|43621.3|43637|43617|4
1730390800000|2024-10-31 16:06:40|43642|43622|43644.5|43624.5|43644.5|43624.5|43639.5|43619.5|2
1730390810000|2024-10-31 16:06:50|43647|43627|43647|43627|43647|43627|43647|43627|8
1730390820000|2024-10-31 16:07:00|43650.9|43630.9|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|5
1730390830000|2024-10-31 16:07:10|43655.9|43635.9|43658.4|43638.4|43659.1|43639.1|43655.9|43635.9|31
1730390840000|2024-10-31 16:07:20|43660.9|43640.9|43658.4|43638.4|43660.9|43640.9|43655.9|43635.9|14
1730390850000|2024-10-31 16:07:30|43657.7|43637.7|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|121
1730390860000|2024-10-31 16:07:40|43650.9|43630.9|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|8
1730390870000|2024-10-31 16:07:50|43648.4|43628.4|43650.2|43630.2|43650.2|43630.2|43647.7|43627.7|10
1730390880000|2024-10-31 16:08:00|43648.4|43628.4|43647.7|43627.7|43648.4|43628.4|43645.2|43625.2|9
1730390890000|2024-10-31 16:08:10|43647|43627|43643.4|43623.4|43648.4|43628.4|43643.4|43623.4|8
1730390900000|2024-10-31 16:08:20|43642.7|43622.7|43642.7|43622.7|43643.4|43623.4|43642|43622|5
1730390910000|2024-10-31 16:08:30|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|43643.4|43623.4|1
1730390920000|2024-10-31 16:08:40|43645.9|43625.9|43646.6|43626.6|43646.6|43626.6|43645.9|43625.9|5
1730390930000|2024-10-31 16:08:50|43648.4|43628.4|43649.1|43629.1|43653.4|43633.4|43648.4|43628.4|7
1730390940000|2024-10-31 16:09:00|43650.9|43630.9|43648.4|43628.4|43650.9|43630.9|43648.4|43628.4|2
1730390950000|2024-10-31 16:09:10|43650.9|43630.9|43651.6|43631.6|43651.6|43631.6|43649.9|43629.9|7
1730390960000|2024-10-31 16:09:20|43650.9|43630.9|43650.9|43630.9|43653.4|43633.4|43650.9|43630.9|5
1730390970000|2024-10-31 16:09:30|43651.6|43631.6|43652.7|43632.7|43653.4|43633.4|43651.6|43631.6|9
1730390980000|2024-10-31 16:09:40|43650.2|43630.2|43648.4|43628.4|43650.2|43630.2|43648.4|43628.4|3
1730390990000|2024-10-31 16:09:50|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|2
1730391000000|2024-10-31 16:10:00|43643.4|43623.4|43639.5|43619.5|43643.4|43623.4|43637.7|43617.7|22
1730391010000|2024-10-31 16:10:10|43640.2|43620.2|43632.7|43612.7|43640.2|43620.2|43632.7|43612.7|16
1730391020000|2024-10-31 16:10:20|43633.4|43613.4|43645.9|43625.9|43645.9|43625.9|43633.4|43613.4|11
1730391030000|2024-10-31 16:10:30|43645.2|43625.2|43638.4|43618.4|43645.2|43625.2|43638.4|43618.4|24
1730391040000|2024-10-31 16:10:40|43637.7|43617.7|43635.2|43615.2|43637.7|43617.7|43635.2|43615.2|9
1730391050000|2024-10-31 16:10:50|43633.4|43613.4|43633.4|43613.4|43635.9|43615.9|43633.4|43613.4|3
1730391060000|2024-10-31 16:11:00|43634.1|43614.1|43627.7|43607.7|43635.9|43615.9|43627.7|43607.7|46
1730391070000|2024-10-31 16:11:10|43629.5|43609.5|43633.8|43613.8|43633.8|43613.8|43629.5|43609.5|26
1730391080000|2024-10-31 16:11:20|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|2
1730391090000|2024-10-31 16:11:30|43637|43617|43637|43617|43637|43617|43636.3|43616.3|4
1730391100000|2024-10-31 16:11:40|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|9
1730391110000|2024-10-31 16:11:50|43641.3|43621.3|43638.8|43618.8|43642|43622|43638.8|43618.8|6
1730391120000|2024-10-31 16:12:00|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|9
1730391130000|2024-10-31 16:12:10|||||||||1
1730391140000|2024-10-31 16:12:20|43639.5|43619.5|43638.8|43618.8|43639.5|43619.5|43638.8|43618.8|5
1730391150000|2024-10-31 16:12:30|43637|43617|43640.2|43620.2|43640.2|43620.2|43637|43617|11
1730391160000|2024-10-31 16:12:40|43642|43622|43642|43622|43642|43622|43639.5|43619.5|27
1730391170000|2024-10-31 16:12:50|43642.7|43622.7|43642|43622|43642.7|43622.7|43642|43622|9
1730391180000|2024-10-31 16:13:00|43645.6|43625.6|43647|43627|43647|43627|43642|43622|4
1730391190000|2024-10-31 16:13:10|43656.3|43636.3|43657|43637|43657|43637|43656.3|43636.3|16
1730391200000|2024-10-31 16:13:20|43658.8|43638.8|43657|43637|43659.5|43639.5|43657|43637|3
1730391210000|2024-10-31 16:13:30|43656.3|43636.3|43653.8|43633.8|43656.3|43636.3|43653.8|43633.8|8
1730391220000|2024-10-31 16:13:40|43654.5|43634.5|43658.8|43638.8|43659.5|43639.5|43654.5|43634.5|6
1730391230000|2024-10-31 16:13:50|43657|43637|43662|43642|43662|43642|43657|43637|3
1730391240000|2024-10-31 16:14:00|43661.3|43641.3|43654.5|43634.5|43661.3|43641.3|43654.5|43634.5|10
1730391250000|2024-10-31 16:14:10|43652.7|43632.7|43654.5|43634.5|43655.2|43635.2|43652|43632|64
1730391260000|2024-10-31 16:14:20|43652|43632|43654.5|43634.5|43656.3|43636.3|43652|43632|3
1730391270000|2024-10-31 16:14:30|43656.3|43636.3|43657.7|43637.7|43657.7|43637.7|43654.5|43634.5|5
1730391280000|2024-10-31 16:14:40|43659.5|43639.5|43662.7|43642.7|43662.7|43642.7|43658.8|43638.8|44
1730391290000|2024-10-31 16:14:50|||||||||1
1730391300000|2024-10-31 16:15:00|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43663.4|43643.4|9
1730391310000|2024-10-31 16:15:10|43664.2|43644.2|43657.7|43637.7|43665.9|43645.9|43655.2|43635.2|17
1730391320000|2024-10-31 16:15:20|43658.4|43638.4|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|6
1730391330000|2024-10-31 16:15:30|43658.4|43638.4|43659.2|43639.2|43661.7|43641.7|43658.4|43638.4|3
1730391340000|2024-10-31 16:15:40|43660.9|43640.9|43660.9|43640.9|43661.7|43641.7|43660.9|43640.9|2
1730391350000|2024-10-31 16:15:50|43658.4|43638.4|43661.7|43641.7|43661.7|43641.7|43658.4|43638.4|1
1730391360000|2024-10-31 16:16:00|43660.9|43640.9|43662.7|43642.7|43662.7|43642.7|43660.9|43640.9|13
1730391370000|2024-10-31 16:16:10|43663.4|43643.4|43662.7|43642.7|43663.4|43643.4|43662.7|43642.7|3
1730391380000|2024-10-31 16:16:20|43663.5|43643.5|43663.5|43643.5|43666|43646|43663.5|43643.5|21
1730391390000|2024-10-31 16:16:30|43666|43646|43670.2|43650.2|43671|43651|43666|43646|17
1730391400000|2024-10-31 16:16:40|43669.2|43649.2|43673.5|43653.5|43673.5|43653.5|43669.2|43649.2|3
1730391410000|2024-10-31 16:16:50|43672.7|43652.7|43674.2|43654.2|43674.2|43654.2|43671|43651|3
1730391420000|2024-10-31 16:17:00|43673.5|43653.5|43663.5|43643.5|43673.5|43653.5|43663.5|43643.5|18
1730391430000|2024-10-31 16:17:10|43662.7|43642.7|43663.5|43643.5|43663.5|43643.5|43658.5|43638.5|2
1730391440000|2024-10-31 16:17:20|43664.2|43644.2|43668.5|43648.5|43668.5|43648.5|43664.2|43644.2|3
1730391450000|2024-10-31 16:17:30|43671|43651|43668.5|43648.5|43671|43651|43667.7|43647.7|6
1730391460000|2024-10-31 16:17:40|43667.7|43647.7|43663.5|43643.5|43668.5|43648.5|43663.5|43643.5|6
1730391470000|2024-10-31 16:17:50|43662.7|43642.7|43663.5|43643.5|43663.5|43643.5|43662.7|43642.7|7
1730391480000|2024-10-31 16:18:00|43661.7|43641.7|43661|43641|43663.5|43643.5|43661|43641|3
1730391490000|2024-10-31 16:18:10|43658.5|43638.5|43656|43636|43658.5|43638.5|43656|43636|3
1730391500000|2024-10-31 16:18:20|43653.5|43633.5|43651|43631|43653.5|43633.5|43650.2|43630.2|14
1730391510000|2024-10-31 16:18:30|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43651|43631|4
1730391520000|2024-10-31 16:18:40|43654.2|43634.2|43653.5|43633.5|43656|43636|43653.5|43633.5|1
1730391530000|2024-10-31 16:18:50|||||||||1
1730391540000|2024-10-31 16:19:00|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43646|43626|18
1730391550000|2024-10-31 16:19:10|43646|43626|43642.7|43622.7|43648.5|43628.5|43642.7|43622.7|6
1730391560000|2024-10-31 16:19:20|43643.5|43623.5|43641|43621|43643.5|43623.5|43641|43621|12
1730391570000|2024-10-31 16:19:30|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43642.7|43622.7|1
1730391580000|2024-10-31 16:19:40|43646|43626|43644.2|43624.2|43646|43626|43644.2|43624.2|6
1730391590000|2024-10-31 16:19:50|43643.5|43623.5|43646|43626|43648.5|43628.5|43643.5|43623.5|6
1730391600000|2024-10-31 16:20:00|43646.7|43626.7|43646|43626|43648.5|43628.5|43646|43626|3
1730391610000|2024-10-31 16:20:10|43646.7|43626.7|43656|43636|43656|43636|43646|43626|8
1730391620000|2024-10-31 16:20:20|43658.5|43638.5|43658.5|43638.5|43658.5|43638.5|43653.5|43633.5|5
1730391630000|2024-10-31 16:20:30|43656|43636|43661|43641|43661|43641|43656|43636|3
1730391640000|2024-10-31 16:20:40|43664.2|43644.2|43671|43651|43671.7|43651.7|43664.2|43644.2|30
1730391650000|2024-10-31 16:20:50|43671.7|43651.7|43673.5|43653.5|43673.5|43653.5|43671.7|43651.7|7
1730391660000|2024-10-31 16:21:00|43671|43651|43676|43656|43676|43656|43671|43651|5
1730391670000|2024-10-31 16:21:10|43678.5|43658.5|43676|43656|43678.5|43658.5|43676|43656|2
1730391680000|2024-10-31 16:21:20|43677.8|43657.8|43674.9|43654.9|43677.8|43657.8|43674.9|43654.9|15
1730391690000|2024-10-31 16:21:30|43674.2|43654.2|43672.4|43652.4|43674.2|43654.2|43672.4|43652.4|6
1730391700000|2024-10-31 16:21:40|43669.9|43649.9|43674.9|43654.9|43674.9|43654.9|43669.9|43649.9|5
1730391710000|2024-10-31 16:21:50|43672.4|43652.4|43674.9|43654.9|43674.9|43654.9|43672.4|43652.4|10
1730391720000|2024-10-31 16:22:00|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|6
1730391730000|2024-10-31 16:22:10|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|3
1730391740000|2024-10-31 16:22:20|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43669.9|43649.9|1
1730391750000|2024-10-31 16:22:30|43670.6|43650.6|43667.4|43647.4|43670.6|43650.6|43667.4|43647.4|1
1730391760000|2024-10-31 16:22:40|43669.2|43649.2|43664.9|43644.9|43669.9|43649.9|43664.9|43644.9|8
1730391770000|2024-10-31 16:22:50|43664.2|43644.2|43664.9|43644.9|43664.9|43644.9|43659.9|43639.9|3
1730391780000|2024-10-31 16:23:00|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|1
1730391790000|2024-10-31 16:23:10|43660.6|43640.6|43659.9|43639.9|43661.7|43641.7|43659.9|43639.9|7
1730391800000|2024-10-31 16:23:20|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|0
1730391810000|2024-10-31 16:23:30|||||||||2
1730391820000|2024-10-31 16:23:40|||||||||2
1730391830000|2024-10-31 16:23:50|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|1
1730391840000|2024-10-31 16:24:00|43657.4|43637.4|43646.7|43626.7|43659.9|43639.9|43646.7|43626.7|12
1730391850000|2024-10-31 16:24:10|43646|43626|43645.3|43625.3|43646|43626|43645.3|43625.3|31
1730391860000|2024-10-31 16:24:20|43646|43626|43642.8|43622.8|43646|43626|43642.8|43622.8|19
1730391870000|2024-10-31 16:24:30|||||||||2
1730391880000|2024-10-31 16:24:40|43641|43621|43641|43621|43641|43621|43641|43621|0
1730391890000|2024-10-31 16:24:50|43642.8|43622.8|43642.8|43622.8|43643.5|43623.5|43642.8|43622.8|9
1730391900000|2024-10-31 16:25:00|43643.5|43623.5|43648.5|43628.5|43648.5|43628.5|43642.8|43622.8|7
1730391910000|2024-10-31 16:25:10|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|3
1730391920000|2024-10-31 16:25:20|43652.8|43632.8|43653.5|43633.5|43653.5|43633.5|43652.8|43632.8|44
1730391930000|2024-10-31 16:25:30|43651.7|43631.7|43649.9|43629.9|43651.7|43631.7|43649.9|43629.9|4
1730391940000|2024-10-31 16:25:40|43651.7|43631.7|43651|43631|43651.7|43631.7|43649.2|43629.2|4
1730391950000|2024-10-31 16:25:50|43649.2|43629.2|43652.8|43632.8|43652.8|43632.8|43647.4|43627.4|26
1730391960000|2024-10-31 16:26:00|43653.5|43633.5|43656|43636|43656|43636|43653.5|43633.5|10
1730391970000|2024-10-31 16:26:10|43654.9|43634.9|43646.7|43626.7|43654.9|43634.9|43646.7|43626.7|19
1730391980000|2024-10-31 16:26:20|43647.8|43627.8|43647.8|43627.8|43648.5|43628.5|43647.8|43627.8|3
1730391990000|2024-10-31 16:26:30|43648.5|43628.5|43646.7|43626.7|43648.5|43628.5|43643.5|43623.5|3
1730392000000|2024-10-31 16:26:40|43646|43626|43644.9|43624.9|43646.7|43626.7|43642.4|43622.4|1
1730392010000|2024-10-31 16:26:50|43646.7|43626.7|43649.9|43629.9|43651.7|43631.7|43644.9|43624.9|4
1730392020000|2024-10-31 16:27:00|43650.6|43630.6|43654.9|43634.9|43654.9|43634.9|43650.6|43630.6|2
1730392030000|2024-10-31 16:27:10|43654.2|43634.2|43652.4|43632.4|43654.2|43634.2|43649.9|43629.9|4
1730392040000|2024-10-31 16:27:20|43654.2|43634.2|43656.7|43636.7|43656.7|43636.7|43654.2|43634.2|2
1730392050000|2024-10-31 16:27:30|43658.5|43638.5|43661.7|43641.7|43661.7|43641.7|43657.4|43637.4|8
1730392060000|2024-10-31 16:27:40|43664.2|43644.2|43664.2|43644.2|43666.7|43646.7|43664.2|43644.2|1
1730392070000|2024-10-31 16:27:50|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.2|43639.2|8
1730392080000|2024-10-31 16:28:00|43659.2|43639.2|43664.9|43644.9|43664.9|43644.9|43659.2|43639.2|4
1730392090000|2024-10-31 16:28:10|43664.2|43644.2|43656.7|43636.7|43664.9|43644.9|43656|43636|8
1730392100000|2024-10-31 16:28:20|43654.2|43634.2|43659.2|43639.2|43659.2|43639.2|43654.2|43634.2|4
1730392110000|2024-10-31 16:28:30|43657.4|43637.4|43656.7|43636.7|43659.9|43639.9|43654.9|43634.9|0
1730392120000|2024-10-31 16:28:40|43656|43636|43654.2|43634.2|43656|43636|43654.2|43634.2|22
1730392130000|2024-10-31 16:28:50|43656.7|43636.7|43657.8|43637.8|43658.5|43638.5|43656.7|43636.7|10
1730392140000|2024-10-31 16:29:00|43657.1|43637.1|43658.5|43638.5|43658.5|43638.5|43653.5|43633.5|9
1730392150000|2024-10-31 16:29:10|||||||||1
1730392160000|2024-10-31 16:29:20|43657.8|43637.8|43663.5|43643.5|43663.5|43643.5|43656|43636|8
1730392170000|2024-10-31 16:29:30|||||||||4
1730392180000|2024-10-31 16:29:40|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|3
1730392190000|2024-10-31 16:29:50|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|11
1730392200000|2024-10-31 16:30:00|43662.8|43642.8|43663.5|43643.5|43666|43646|43662.8|43642.8|21
1730392210000|2024-10-31 16:30:10|43666|43646|43663.5|43643.5|43666|43646|43662.8|43642.8|21
1730392220000|2024-10-31 16:30:20|43664.2|43644.2|43667.8|43647.8|43667.8|43647.8|43663.5|43643.5|5
1730392230000|2024-10-31 16:30:30|43668.5|43648.5|43673.5|43653.5|43673.5|43653.5|43668.5|43648.5|18
1730392240000|2024-10-31 16:30:40|43672.8|43652.8|43674.9|43654.9|43674.9|43654.9|43671|43651|9
1730392250000|2024-10-31 16:30:50|43676.7|43656.7|43683.5|43663.5|43683.5|43663.5|43676.7|43656.7|7
1730392260000|2024-10-31 16:31:00|43682.8|43662.8|43676.7|43656.7|43682.8|43662.8|43676.7|43656.7|10
1730392270000|2024-10-31 16:31:10|43674.9|43654.9|43686.7|43666.7|43686.7|43666.7|43674.2|43654.2|6
1730392280000|2024-10-31 16:31:20|43688.5|43668.5|43687.1|43667.1|43688.5|43668.5|43687.1|43667.1|10
1730392290000|2024-10-31 16:31:30|43685.3|43665.3|43691.7|43671.7|43691.7|43671.7|43685.3|43665.3|9
1730392300000|2024-10-31 16:31:40|43692.4|43672.4|43688.5|43668.5|43693.5|43673.5|43688.5|43668.5|15
1730392310000|2024-10-31 16:31:50|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|6
1730392320000|2024-10-31 16:32:00|43689.2|43669.2|43693.5|43673.5|43697.8|43677.8|43689.2|43669.2|20
1730392330000|2024-10-31 16:32:10|43694.2|43674.2|43696|43676|43696.7|43676.7|43694.2|43674.2|5
1730392340000|2024-10-31 16:32:20|43694.2|43674.2|43688.5|43668.5|43694.2|43674.2|43688.5|43668.5|12
1730392350000|2024-10-31 16:32:30|43689.2|43669.2|43689.9|43669.9|43691.7|43671.7|43689.2|43669.2|3
1730392360000|2024-10-31 16:32:40|43690.7|43670.7|43691.7|43671.7|43692.4|43672.4|43689.9|43669.9|7
1730392370000|2024-10-31 16:32:50|43689.9|43669.9|43689.9|43669.9|43692.4|43672.4|43689.9|43669.9|3
1730392380000|2024-10-31 16:33:00|43689.2|43669.2|43678.2|43658.2|43689.2|43669.2|43677.4|43657.4|8
1730392390000|2024-10-31 16:33:10|43679.2|43659.2|43679.9|43659.9|43679.9|43659.9|43675.7|43655.7|5
1730392400000|2024-10-31 16:33:20|43682.4|43662.4|43682.4|43662.4|43684.9|43664.9|43682.4|43662.4|7
1730392410000|2024-10-31 16:33:30|43684.9|43664.9|43682.4|43662.4|43686.7|43666.7|43682.4|43662.4|7
1730392420000|2024-10-31 16:33:40|43684.9|43664.9|43682.4|43662.4|43684.9|43664.9|43679.9|43659.9|8
1730392430000|2024-10-31 16:33:50|43679.9|43659.9|43682.4|43662.4|43682.4|43662.4|43679.9|43659.9|1
1730392440000|2024-10-31 16:34:00|43681.7|43661.7|43674.9|43654.9|43681.7|43661.7|43674.9|43654.9|4
1730392450000|2024-10-31 16:34:10|43672.4|43652.4|43669.9|43649.9|43674.9|43654.9|43669.9|43649.9|5
1730392460000|2024-10-31 16:34:20|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43669.9|43649.9|0
1730392470000|2024-10-31 16:34:30|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|1
1730392480000|2024-10-31 16:34:40|43672.4|43652.4|43667.4|43647.4|43672.4|43652.4|43667.4|43647.4|9
1730392500000|2024-10-31 16:35:00|43666.7|43646.7|43658.5|43638.5|43666.7|43646.7|43656.7|43636.7|12
1730392510000|2024-10-31 16:35:10|43661|43641|43657.8|43637.8|43661|43641|43657.8|43637.8|6
1730392520000|2024-10-31 16:35:20|43657.1|43637.1|43656|43636|43657.1|43637.1|43655.3|43635.3|21
1730392530000|2024-10-31 16:35:30|43655.3|43635.3|43646|43626|43655.3|43635.3|43646|43626|6
1730392540000|2024-10-31 16:35:40|43645.3|43625.3|43641|43621|43646|43626|43641|43621|2
1730392550000|2024-10-31 16:35:50|43643.5|43623.5|43638.5|43618.5|43643.5|43623.5|43638.5|43618.5|5
1730392560000|2024-10-31 16:36:00|43636|43616|43633.5|43613.5|43638.5|43618.5|43633.5|43613.5|4
1730392570000|2024-10-31 16:36:10|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|43633.5|43613.5|0
1730392580000|2024-10-31 16:36:20|43633.5|43613.5|43632.8|43612.8|43635.3|43615.3|43632.8|43612.8|22
1730392590000|2024-10-31 16:36:30|43633.5|43613.5|43632.8|43612.8|43633.5|43613.5|43632.8|43612.8|2
1730392600000|2024-10-31 16:36:40|43632.1|43612.1|43633.5|43613.5|43635.3|43615.3|43630.3|43610.3|8
1730392610000|2024-10-31 16:36:50|43632.8|43612.8|43626|43606|43632.8|43612.8|43626|43606|13
1730392620000|2024-10-31 16:37:00|43625.3|43605.3|43617.8|43597.8|43625.3|43605.3|43617.8|43597.8|15
1730392630000|2024-10-31 16:37:10|43617.1|43597.1|43620.3|43600.3|43620.3|43600.3|43613.5|43593.5|60
1730392640000|2024-10-31 16:37:20|43622.1|43602.1|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|7
1730392650000|2024-10-31 16:37:30|43626|43606|43628.5|43608.5|43628.5|43608.5|43626|43606|9
1730392660000|2024-10-31 16:37:40|43631|43611|43633.5|43613.5|43633.5|43613.5|43631|43611|4
1730392670000|2024-10-31 16:37:50|43634.2|43614.2|43641.7|43621.7|43642.5|43622.5|43634.2|43614.2|13
1730392680000|2024-10-31 16:38:00|||||||||4
1730392690000|2024-10-31 16:38:10|43639.2|43619.2|43641.7|43621.7|43641.7|43621.7|43638.5|43618.5|15
1730392700000|2024-10-31 16:38:20|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|2
1730392710000|2024-10-31 16:38:30|43646|43626|43646|43626|43646|43626|43646|43626|2
1730392720000|2024-10-31 16:38:40|43648.5|43628.5|43646|43626|43648.5|43628.5|43646|43626|12
1730392730000|2024-10-31 16:38:50|43645.3|43625.3|43643.5|43623.5|43646|43626|43643.5|43623.5|1
1730392740000|2024-10-31 16:39:00|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|6
1730392750000|2024-10-31 16:39:10|||||||||7
1730392760000|2024-10-31 16:39:20|43640.3|43620.3|43638.5|43618.5|43641|43621|43638.5|43618.5|31
1730392770000|2024-10-31 16:39:30|43637.8|43617.8|43636|43616|43637.8|43617.8|43636|43616|4
1730392780000|2024-10-31 16:39:40|43636.7|43616.7|43641|43621|43641|43621|43636.7|43616.7|12
1730392790000|2024-10-31 16:39:50|43643.5|43623.5|43639.2|43619.2|43643.5|43623.5|43638.5|43618.5|4
1730392800000|2024-10-31 16:40:00|43641|43621|43646|43626|43646|43626|43641|43621|7
1730392810000|2024-10-31 16:40:10|43644.3|43624.3|43643.5|43623.5|43646.8|43626.8|43643.5|43623.5|3
1730392820000|2024-10-31 16:40:20|43644.3|43624.3|43650.3|43630.3|43650.3|43630.3|43644.3|43624.3|16
1730392830000|2024-10-31 16:40:30|43652.1|43632.1|43652.8|43632.8|43652.8|43632.8|43651|43631|3
1730392840000|2024-10-31 16:40:40|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43652.8|43632.8|6
1730392850000|2024-10-31 16:40:50|43651|43631|43650.3|43630.3|43651|43631|43650.3|43630.3|5
1730392860000|2024-10-31 16:41:00|43647.8|43627.8|43639.3|43619.3|43647.8|43627.8|43638.5|43618.5|10
1730392870000|2024-10-31 16:41:10|43640.3|43620.3|43635.3|43615.3|43641|43621|43632.8|43612.8|18
1730392880000|2024-10-31 16:41:20|43633.5|43613.5|43632.1|43612.1|43634.6|43614.6|43628.5|43608.5|32
1730392890000|2024-10-31 16:41:30|43634.6|43614.6|43637.1|43617.1|43637.1|43617.1|43632.1|43612.1|24
1730392910000|2024-10-31 16:41:50|||||||||2
1730392920000|2024-10-31 16:42:00|43637.8|43617.8|43642.1|43622.1|43642.1|43622.1|43637.8|43617.8|10
1730392930000|2024-10-31 16:42:10|43646.4|43626.4|43644.6|43624.6|43647.1|43627.1|43644.6|43624.6|9
1730392940000|2024-10-31 16:42:20|43643.9|43623.9|43643.9|43623.9|43644.6|43624.6|43643.9|43623.9|3
1730392950000|2024-10-31 16:42:30|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|3
1730392960000|2024-10-31 16:42:40|43640.3|43620.3|43636.4|43616.4|43641.4|43621.4|43636.4|43616.4|8
1730392970000|2024-10-31 16:42:50|43634.6|43614.6|43634.6|43614.6|43636.4|43616.4|43634.6|43614.6|2
1730392980000|2024-10-31 16:43:00|43633.9|43613.9|43637.8|43617.8|43637.8|43617.8|43633.9|43613.9|6
1730392990000|2024-10-31 16:43:10|43639.6|43619.6|43643.9|43623.9|43644.6|43624.6|43639.6|43619.6|4
1730393000000|2024-10-31 16:43:20|43642.1|43622.1|43641.4|43621.4|43643.9|43623.9|43641.4|43621.4|6
1730393010000|2024-10-31 16:43:30|43643.9|43623.9|43641.4|43621.4|43643.9|43623.9|43641.4|43621.4|1
1730393020000|2024-10-31 16:43:40|43643.9|43623.9|43641.4|43621.4|43643.9|43623.9|43639.6|43619.6|8
1730393030000|2024-10-31 16:43:50|43642.1|43622.1|43641.4|43621.4|43642.1|43622.1|43641.4|43621.4|5
1730393040000|2024-10-31 16:44:00|43642.1|43622.1|43643.9|43623.9|43643.9|43623.9|43641.4|43621.4|2
1730393050000|2024-10-31 16:44:10|43647.1|43627.1|43653.9|43633.9|43653.9|43633.9|43647.1|43627.1|6
1730393060000|2024-10-31 16:44:20|43652.1|43632.1|43661.4|43641.4|43661.4|43641.4|43648.9|43628.9|11
1730393070000|2024-10-31 16:44:30|43658.9|43638.9|43659.6|43639.6|43661.4|43641.4|43658.9|43638.9|6
1730393080000|2024-10-31 16:44:40|43658.9|43638.9|43661.4|43641.4|43661.4|43641.4|43657.1|43637.1|4
1730393090000|2024-10-31 16:44:50|43658.9|43638.9|43661.4|43641.4|43661.4|43641.4|43658.9|43638.9|2
1730393100000|2024-10-31 16:45:00|43658.9|43638.9|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|3
1730393110000|2024-10-31 16:45:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|3
1730393120000|2024-10-31 16:45:20|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|43662.1|43642.1|0
1730393130000|2024-10-31 16:45:30|43661.4|43641.4|43662.1|43642.1|43662.1|43642.1|43661.4|43641.4|37
1730393140000|2024-10-31 16:45:40|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|11
1730393150000|2024-10-31 16:45:50|43657.1|43637.1|43653.9|43633.9|43657.1|43637.1|43652.1|43632.1|3
1730393160000|2024-10-31 16:46:00|43653.2|43633.2|43640|43620|43653.2|43633.2|43640|43620|6
1730393170000|2024-10-31 16:46:10|43640.7|43620.7|43641.4|43621.4|43641.4|43621.4|43640.7|43620.7|3
1730393180000|2024-10-31 16:46:20|43640.7|43620.7|43639.6|43619.6|43640.7|43620.7|43638.2|43618.2|12
1730393190000|2024-10-31 16:46:30|43638.9|43618.9|43640.3|43620.3|43640.3|43620.3|43638.9|43618.9|5
1730393200000|2024-10-31 16:46:40|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|12
1730393210000|2024-10-31 16:46:50|43642.8|43622.8|43649.6|43629.6|43649.6|43629.6|43642.1|43622.1|7
1730393220000|2024-10-31 16:47:00|43647.1|43627.1|43649.6|43629.6|43649.6|43629.6|43646.4|43626.4|6
1730393230000|2024-10-31 16:47:10|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|3
1730393240000|2024-10-31 16:47:20|43649.6|43629.6|43650.3|43630.3|43650.3|43630.3|43649.6|43629.6|4
1730393250000|2024-10-31 16:47:30|43647.1|43627.1|43652.1|43632.1|43652.1|43632.1|43647.1|43627.1|11
1730393260000|2024-10-31 16:47:40|43654.6|43634.6|43662.1|43642.1|43662.1|43642.1|43654.6|43634.6|12
1730393270000|2024-10-31 16:47:50|43669.6|43649.6|43679.6|43659.6|43679.6|43659.6|43669.6|43649.6|18
1730393280000|2024-10-31 16:48:00|43678.9|43658.9|43686.1|43666.1|43686.1|43666.1|43678.9|43658.9|27
1730393290000|2024-10-31 16:48:10|43683.6|43663.6|43688.6|43668.6|43690.4|43670.4|43683.6|43663.6|20
1730393300000|2024-10-31 16:48:20|43689.3|43669.3|43691.8|43671.8|43691.8|43671.8|43689.3|43669.3|6
1730393310000|2024-10-31 16:48:30|43693.6|43673.6|43697.9|43677.9|43698.6|43678.6|43693.6|43673.6|14
1730393320000|2024-10-31 16:48:40|43698.6|43678.6|43695.4|43675.4|43698.6|43678.6|43695.4|43675.4|11
1730393330000|2024-10-31 16:48:50|43698.6|43678.6|43707.1|43687.1|43707.1|43687.1|43698.6|43678.6|7
1730393340000|2024-10-31 16:49:00|43704.6|43684.6|43704.3|43684.3|43705.4|43685.4|43702.1|43682.1|74
1730393350000|2024-10-31 16:49:10|43705|43685|43706.1|43686.1|43708.6|43688.6|43705|43685|7
1730393360000|2024-10-31 16:49:20|43708.6|43688.6|43711.1|43691.1|43711.1|43691.1|43706.1|43686.1|25
1730393370000|2024-10-31 16:49:30|43713.6|43693.6|43713.6|43693.6|43714.3|43694.3|43713.6|43693.6|6
1730393380000|2024-10-31 16:49:40|43714.3|43694.3|43713.6|43693.6|43714.3|43694.3|43712.9|43692.9|21
1730393390000|2024-10-31 16:49:50|43712.9|43692.9|43707.9|43687.9|43712.9|43692.9|43707.9|43687.9|14
1730393400000|2024-10-31 16:50:00|43707.1|43687.1|43708.6|43688.6|43708.6|43688.6|43707.1|43687.1|14
1730393410000|2024-10-31 16:50:10|43710|43690|43715.4|43695.4|43715.4|43695.4|43710|43690|9
1730393420000|2024-10-31 16:50:20|43717.9|43697.9|43722.9|43702.9|43722.9|43702.9|43717.9|43697.9|17
1730393430000|2024-10-31 16:50:30|43723.6|43703.6|43722.9|43702.9|43723.6|43703.6|43722.9|43702.9|10
1730393440000|2024-10-31 16:50:40|43721.1|43701.1|43715.4|43695.4|43722.1|43702.1|43715.4|43695.4|35
1730393450000|2024-10-31 16:50:50|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|43713.6|43693.6|4
1730393460000|2024-10-31 16:51:00|43710|43690|43704.3|43684.3|43710|43690|43704.3|43684.3|3
1730393470000|2024-10-31 16:51:10|43703.6|43683.6|43697.1|43677.1|43703.6|43683.6|43697.1|43677.1|5
1730393480000|2024-10-31 16:51:20|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43696.1|43676.1|10
1730393490000|2024-10-31 16:51:30|43698.6|43678.6|43701.8|43681.8|43701.8|43681.8|43698.6|43678.6|17
1730393500000|2024-10-31 16:51:40|43702.5|43682.5|43708.6|43688.6|43708.6|43688.6|43702.5|43682.5|4
1730393510000|2024-10-31 16:51:50|43709.3|43689.3|43713.6|43693.6|43713.6|43693.6|43708.6|43688.6|5
1730393520000|2024-10-31 16:52:00|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|5
1730393530000|2024-10-31 16:52:10|43712.2|43692.2|43712.2|43692.2|43712.9|43692.9|43712.2|43692.2|2
1730393540000|2024-10-31 16:52:20|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|43712.9|43692.9|6
1730393550000|2024-10-31 16:52:30|43713.6|43693.6|43715.4|43695.4|43715.4|43695.4|43713.6|43693.6|3
1730393560000|2024-10-31 16:52:40|43716.1|43696.1|43718.6|43698.6|43718.6|43698.6|43716.1|43696.1|6
1730393570000|2024-10-31 16:52:50|43715.4|43695.4|43718.6|43698.6|43718.6|43698.6|43715.4|43695.4|10
1730393580000|2024-10-31 16:53:00|43722.9|43702.9|43724.7|43704.7|43725.4|43705.4|43722.9|43702.9|46
1730393590000|2024-10-31 16:53:10|43722.9|43702.9|43722.9|43702.9|43723.6|43703.6|43722.9|43702.9|21
1730393600000|2024-10-31 16:53:20|43724.3|43704.3|43723.6|43703.6|43724.3|43704.3|43723.6|43703.6|3
1730393610000|2024-10-31 16:53:30|43724.3|43704.3|43726.1|43706.1|43726.1|43706.1|43723.6|43703.6|14
1730393620000|2024-10-31 16:53:40|43726.8|43706.8|43726.1|43706.1|43726.8|43706.8|43726.1|43706.1|14
1730393630000|2024-10-31 16:53:50|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|43726.1|43706.1|1
1730393640000|2024-10-31 16:54:00|43726.1|43706.1|43736.1|43716.1|43736.1|43716.1|43726.1|43706.1|25
1730393650000|2024-10-31 16:54:10|43736.8|43716.8|43736.1|43716.1|43736.8|43716.8|43735.4|43715.4|5
1730393660000|2024-10-31 16:54:20|43736.8|43716.8|43741.1|43721.1|43741.1|43721.1|43736.8|43716.8|14
1730393670000|2024-10-31 16:54:30|43738.6|43718.6|43734.3|43714.3|43739.3|43719.3|43733.6|43713.6|15
1730393680000|2024-10-31 16:54:40|43736.8|43716.8|43738.6|43718.6|43738.6|43718.6|43736.8|43716.8|1
1730393690000|2024-10-31 16:54:50|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|43739.3|43719.3|28
1730393700000|2024-10-31 16:55:00|43740|43720|43746.1|43726.1|43746.1|43726.1|43739.3|43719.3|12
1730393710000|2024-10-31 16:55:10|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|4
1730393720000|2024-10-31 16:55:20|43746.1|43726.1|43741.1|43721.1|43746.1|43726.1|43741.1|43721.1|7
1730393730000|2024-10-31 16:55:30|43742.9|43722.9|43739.3|43719.3|43742.9|43722.9|43739.3|43719.3|2
1730393740000|2024-10-31 16:55:40|43738.6|43718.6|43734.3|43714.3|43738.6|43718.6|43731.8|43711.8|4
1730393750000|2024-10-31 16:55:50|43730|43710|43726.8|43706.8|43730|43710|43726.8|43706.8|3
1730393760000|2024-10-31 16:56:00|43726.1|43706.1|43723.6|43703.6|43726.1|43706.1|43723.6|43703.6|3
1730393770000|2024-10-31 16:56:10|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|8
1730393780000|2024-10-31 16:56:20|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|2
1730393790000|2024-10-31 16:56:30|43717.9|43697.9|43718.6|43698.6|43718.6|43698.6|43714.3|43694.3|18
1730393800000|2024-10-31 16:56:40|43719.3|43699.3|43720|43700|43720|43700|43719.3|43699.3|7
1730393810000|2024-10-31 16:56:50|43723.6|43703.6|43733.6|43713.6|43733.6|43713.6|43723.6|43703.6|10
1730393820000|2024-10-31 16:57:00|43738.6|43718.6|43744.3|43724.3|43744.3|43724.3|43738.6|43718.6|19
1730393830000|2024-10-31 16:57:10|43745|43725|43744.3|43724.3|43751.1|43731.1|43744.3|43724.3|13
1730393840000|2024-10-31 16:57:20|43743.6|43723.6|43742.9|43722.9|43743.6|43723.6|43742.9|43722.9|4
1730393850000|2024-10-31 16:57:30|43738.6|43718.6|43738.6|43718.6|43741.1|43721.1|43738.6|43718.6|22
1730393860000|2024-10-31 16:57:40|||||||||3
1730393870000|2024-10-31 16:57:50|43736.1|43716.1|43737.9|43717.9|43738.6|43718.6|43734.3|43714.3|15
1730393880000|2024-10-31 16:58:00|43738.6|43718.6|43733.6|43713.6|43738.6|43718.6|43733.6|43713.6|13
1730393890000|2024-10-31 16:58:10|43732.9|43712.9|43725.4|43705.4|43732.9|43712.9|43725.4|43705.4|25
1730393900000|2024-10-31 16:58:20|43723.6|43703.6|43717.9|43697.9|43723.6|43703.6|43716.1|43696.1|15
1730393910000|2024-10-31 16:58:30|43718.6|43698.6|43713.6|43693.6|43721.1|43701.1|43712.9|43692.9|47
1730393920000|2024-10-31 16:58:40|43715.4|43695.4|43711.1|43691.1|43715.4|43695.4|43711.1|43691.1|14
1730393930000|2024-10-31 16:58:50|43710.4|43690.4|43707.2|43687.2|43710.4|43690.4|43702.9|43682.9|68
1730393940000|2024-10-31 16:59:00|43709.7|43689.7|43735.4|43715.4|43737.9|43717.9|43709|43689|125
1730393950000|2024-10-31 16:59:10|43733.6|43713.6|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|111
1730393960000|2024-10-31 16:59:20|43737.5|43717.5|43751.5|43731.5|43754|43734|43736.8|43716.8|133
1730393970000|2024-10-31 16:59:30|43750.7|43730.7|43762.5|43742.5|43767.5|43747.5|43750.7|43730.7|90
1730393980000|2024-10-31 16:59:40|43760.7|43740.7|43761.8|43741.8|43762.5|43742.5|43757.5|43737.5|105
1730393990000|2024-10-31 16:59:50|43763.6|43743.6|43765|43745|43765|43745|43758.6|43738.6|183
1730394000000|2024-10-31 17:00:00|43763.6|43743.6|43770|43750|43770|43750|43763.6|43743.6|43
1730394010000|2024-10-31 17:00:10|43771.5|43751.5|43770|43750|43776.5|43756.5|43770|43750|50
1730394020000|2024-10-31 17:00:20|43770.8|43750.8|43778.3|43758.3|43778.3|43758.3|43770.8|43750.8|9
1730394030000|2024-10-31 17:00:30|43780|43760|43784.3|43764.3|43784.3|43764.3|43780|43760|13
1730394040000|2024-10-31 17:00:40|43785|43765|43795|43775|43795|43775|43785|43765|50
1730394050000|2024-10-31 17:00:50|43797.5|43777.5|43798.3|43778.3|43798.3|43778.3|43797.5|43777.5|9
1730394060000|2024-10-31 17:01:00|43796.5|43776.5|43800|43780|43800|43780|43791.8|43771.8|30
1730394070000|2024-10-31 17:01:10|43797.5|43777.5|43810|43790|43810|43790|43797.5|43777.5|27
1730394080000|2024-10-31 17:01:20|43806.5|43786.5|43810|43790|43811.8|43791.8|43805.8|43785.8|61
1730394090000|2024-10-31 17:01:30|43809.3|43789.3|43802.5|43782.5|43810|43790|43802.5|43782.5|24
1730394100000|2024-10-31 17:01:40|43801.8|43781.8|43800.8|43780.8|43801.8|43781.8|43797.5|43777.5|4
1730394110000|2024-10-31 17:01:50|43802.5|43782.5|43805|43785|43805|43785|43800|43780|14
1730394120000|2024-10-31 17:02:00|43804.3|43784.3|43800.8|43780.8|43804.3|43784.3|43800|43780|10
1730394130000|2024-10-31 17:02:10|43802.5|43782.5|43802.5|43782.5|43803.3|43783.3|43800|43780|3
1730394140000|2024-10-31 17:02:20|43805|43785|43807.5|43787.5|43807.5|43787.5|43802.5|43782.5|5
1730394150000|2024-10-31 17:02:30|43808.3|43788.3|43810|43790|43810|43790|43808.3|43788.3|1
1730394160000|2024-10-31 17:02:40|||||||||11
1730394170000|2024-10-31 17:02:50|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|26
1730394180000|2024-10-31 17:03:00|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|12
1730394190000|2024-10-31 17:03:10|43806.1|43786.1|43801.8|43781.8|43806.1|43786.1|43800|43780|6
1730394200000|2024-10-31 17:03:20|43801.1|43781.1|43802.5|43782.5|43802.5|43782.5|43799.3|43779.3|6
1730394210000|2024-10-31 17:03:30|43805|43785|43805|43785|43805|43785|43802.5|43782.5|4
1730394220000|2024-10-31 17:03:40|43804.3|43784.3|43810|43790|43810|43790|43804.3|43784.3|9
1730394230000|2024-10-31 17:03:50|43805|43785|43797.5|43777.5|43805|43785|43797.5|43777.5|14
1730394240000|2024-10-31 17:04:00|43800|43780|43785.1|43765.1|43800|43780|43785.1|43765.1|34
1730394250000|2024-10-31 17:04:10|43784.3|43764.3|43775.1|43755.1|43785.1|43765.1|43774.3|43754.3|39
1730394260000|2024-10-31 17:04:20|43774.3|43754.3|43770.1|43750.1|43775.1|43755.1|43768.6|43748.6|19
1730394270000|2024-10-31 17:04:30|43769.3|43749.3|43774.3|43754.3|43775.1|43755.1|43767.6|43747.6|12
1730394280000|2024-10-31 17:04:40|43779.3|43759.3|43790.1|43770.1|43790.1|43770.1|43779.3|43759.3|5
1730394290000|2024-10-31 17:04:50|43790.8|43770.8|43790.1|43770.1|43794.3|43774.3|43790.1|43770.1|6
1730394300000|2024-10-31 17:05:00|43789.3|43769.3|43787.6|43767.6|43789.3|43769.3|43787.6|43767.6|1
1730394310000|2024-10-31 17:05:10|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|3
1730394320000|2024-10-31 17:05:20|43786.8|43766.8|43790.1|43770.1|43790.1|43770.1|43786.8|43766.8|3
1730394330000|2024-10-31 17:05:30|43787.6|43767.6|43792.6|43772.6|43792.6|43772.6|43787.6|43767.6|1
1730394340000|2024-10-31 17:05:40|43794.3|43774.3|43797.6|43777.6|43797.6|43777.6|43792.6|43772.6|24
1730394350000|2024-10-31 17:05:50|||||||||6
1730394360000|2024-10-31 17:06:00|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|2
1730394370000|2024-10-31 17:06:10|43802.6|43782.6|43803.3|43783.3|43803.3|43783.3|43802.6|43782.6|1
1730394380000|2024-10-31 17:06:20|43805.8|43785.8|43805.8|43785.8|43808.3|43788.3|43805.8|43785.8|31
1730394390000|2024-10-31 17:06:30|||||||||22
1730394400000|2024-10-31 17:06:40|||||||||15
1730394410000|2024-10-31 17:06:50|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|6
1730394420000|2024-10-31 17:07:00|43808.3|43788.3|43812.6|43792.6|43812.6|43792.6|43808.3|43788.3|15
1730394430000|2024-10-31 17:07:10|43811.8|43791.8|43812.6|43792.6|43812.6|43792.6|43810.1|43790.1|0
1730394440000|2024-10-31 17:07:20|43810.1|43790.1|43809.3|43789.3|43810.1|43790.1|43809.3|43789.3|2
1730394450000|2024-10-31 17:07:30|43808.6|43788.6|43805.4|43785.4|43808.6|43788.6|43805.4|43785.4|5
1730394460000|2024-10-31 17:07:40|43803.6|43783.6|43801.1|43781.1|43803.6|43783.6|43801.1|43781.1|2
1730394470000|2024-10-31 17:07:50|43801.8|43781.8|43803.6|43783.6|43803.6|43783.6|43801.8|43781.8|6
1730394480000|2024-10-31 17:08:00|43801.9|43781.9|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|1
1730394490000|2024-10-31 17:08:10|43800.4|43780.4|43803.6|43783.6|43803.6|43783.6|43798.6|43778.6|5
1730394500000|2024-10-31 17:08:20|||||||||1
1730394510000|2024-10-31 17:08:30|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|1
1730394520000|2024-10-31 17:08:40|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|0
1730394530000|2024-10-31 17:08:50|43801.9|43781.9|43800.1|43780.1|43801.9|43781.9|43800.1|43780.1|3
1730394540000|2024-10-31 17:09:00|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|2
1730394550000|2024-10-31 17:09:10|43805.8|43785.8|43805.1|43785.1|43810.1|43790.1|43805.1|43785.1|6
1730394560000|2024-10-31 17:09:20|43807.6|43787.6|43810.1|43790.1|43810.1|43790.1|43807.6|43787.6|1
1730394570000|2024-10-31 17:09:30|||||||||1
1730394590000|2024-10-31 17:09:50|43812.6|43792.6|43820.1|43800.1|43820.1|43800.1|43812.6|43792.6|6
1730394600000|2024-10-31 17:10:00|43817.6|43797.6|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|9
1730394610000|2024-10-31 17:10:10|43812.6|43792.6|43813.3|43793.3|43815.1|43795.1|43812.6|43792.6|5
1730394620000|2024-10-31 17:10:20|43810.8|43790.8|43815.1|43795.1|43815.1|43795.1|43810.1|43790.1|14
1730394640000|2024-10-31 17:10:40|43813.3|43793.3|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|1
1730394650000|2024-10-31 17:10:50|43814.4|43794.4|43804.4|43784.4|43814.4|43794.4|43804.4|43784.4|12
1730394670000|2024-10-31 17:11:10|43803.6|43783.6|43799.4|43779.4|43803.6|43783.6|43799.4|43779.4|1
1730394680000|2024-10-31 17:11:20|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|1
1730394690000|2024-10-31 17:11:30|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|30
1730394700000|2024-10-31 17:11:40|43792.6|43772.6|43793.6|43773.6|43793.6|43773.6|43791.1|43771.1|9
1730394710000|2024-10-31 17:11:50|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|1
1730394720000|2024-10-31 17:12:00|43791.9|43771.9|43788.7|43768.7|43791.9|43771.9|43787.9|43767.9|5
1730394730000|2024-10-31 17:12:10|43787.9|43767.9|43786.9|43766.9|43787.9|43767.9|43786.2|43766.2|2
1730394740000|2024-10-31 17:12:20|||||||||3
1730394750000|2024-10-31 17:12:30|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|2
1730394760000|2024-10-31 17:12:40|43785.8|43765.8|43790.1|43770.1|43790.1|43770.1|43785.8|43765.8|1
1730394770000|2024-10-31 17:12:50|43790.8|43770.8|43792.6|43772.6|43792.6|43772.6|43790.8|43770.8|0
1730394780000|2024-10-31 17:13:00|43791.9|43771.9|43790.1|43770.1|43791.9|43771.9|43790.1|43770.1|1
1730394800000|2024-10-31 17:13:20|||||||||1
1730394810000|2024-10-31 17:13:30|||||||||5
1730394820000|2024-10-31 17:13:40|43789.4|43769.4|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|1
1730394830000|2024-10-31 17:13:50|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|3
1730394840000|2024-10-31 17:14:00|43786.2|43766.2|43786.2|43766.2|43786.9|43766.9|43786.2|43766.2|0
1730394860000|2024-10-31 17:14:20|||||||||1
1730394870000|2024-10-31 17:14:30|||||||||6
1730394900000|2024-10-31 17:15:00|||||||||1
1730394910000|2024-10-31 17:15:10|43785.4|43765.4|43777.6|43757.6|43785.4|43765.4|43777.6|43757.6|7
1730394920000|2024-10-31 17:15:20|43775.8|43755.8|43772.6|43752.6|43775.8|43755.8|43772.6|43752.6|11
1730394930000|2024-10-31 17:15:30|||||||||4
1730394940000|2024-10-31 17:15:40|43771.9|43751.9|43770.1|43750.1|43772.6|43752.6|43770.1|43750.1|1
1730394950000|2024-10-31 17:15:50|||||||||4
1730394960000|2024-10-31 17:16:00|43768.3|43748.3|43772.6|43752.6|43772.6|43752.6|43768.3|43748.3|3
1730394970000|2024-10-31 17:16:10|43771.9|43751.9|43770.1|43750.1|43771.9|43751.9|43770.1|43750.1|4
1730394980000|2024-10-31 17:16:20|43769.4|43749.4|43770.1|43750.1|43770.1|43750.1|43769.4|43749.4|14
1730394990000|2024-10-31 17:16:30|43768.3|43748.3|43765.8|43745.8|43768.3|43748.3|43763.3|43743.3|6
1730395000000|2024-10-31 17:16:40|43764|43744|43765.1|43745.1|43767.6|43747.6|43763.3|43743.3|7
1730395010000|2024-10-31 17:16:50|43767.6|43747.6|43765.1|43745.1|43767.6|43747.6|43765.1|43745.1|5
1730395020000|2024-10-31 17:17:00|43762.6|43742.6|43762.6|43742.6|43765.1|43745.1|43762.6|43742.6|2
1730395030000|2024-10-31 17:17:10|43763.3|43743.3|43762.6|43742.6|43765.1|43745.1|43762.6|43742.6|8
1730395040000|2024-10-31 17:17:20|43763.3|43743.3|43762.6|43742.6|43765.1|43745.1|43762.6|43742.6|4
1730395050000|2024-10-31 17:17:30|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|0
1730395060000|2024-10-31 17:17:40|43760.1|43740.1|43765.1|43745.1|43765.1|43745.1|43760.1|43740.1|9
1730395070000|2024-10-31 17:17:50|43764.4|43744.4|43765.1|43745.1|43765.1|43745.1|43764.4|43744.4|1
1730395080000|2024-10-31 17:18:00|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|1
1730395090000|2024-10-31 17:18:10|43768.3|43748.3|43765.8|43745.8|43770.1|43750.1|43765.1|43745.1|9
1730395100000|2024-10-31 17:18:20|43766.5|43746.5|43770.1|43750.1|43770.1|43750.1|43765.8|43745.8|3
1730395110000|2024-10-31 17:18:30|43771.9|43751.9|43772.6|43752.6|43772.6|43752.6|43771.9|43751.9|6
1730395120000|2024-10-31 17:18:40|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|5
1730395130000|2024-10-31 17:18:50|||||||||2
1730395140000|2024-10-31 17:19:00|43773.7|43753.7|43770.1|43750.1|43773.7|43753.7|43770.1|43750.1|4
1730395150000|2024-10-31 17:19:10|||||||||6
1730395160000|2024-10-31 17:19:20|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|0
1730395170000|2024-10-31 17:19:30|43770.1|43750.1|43767.6|43747.6|43770.1|43750.1|43767.6|43747.6|0
1730395180000|2024-10-31 17:19:40|43768.3|43748.3|43765.1|43745.1|43770.1|43750.1|43765.1|43745.1|1
1730395190000|2024-10-31 17:19:50|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43765.1|43745.1|5
1730395200000|2024-10-31 17:20:00|43767.6|43747.6|43772.6|43752.6|43772.6|43752.6|43767.6|43747.6|3
1730395210000|2024-10-31 17:20:10|43771.5|43751.5|43770.1|43750.1|43771.5|43751.5|43770.1|43750.1|3
1730395230000|2024-10-31 17:20:30|43770.8|43750.8|43772.6|43752.6|43772.6|43752.6|43770.8|43750.8|4
1730395240000|2024-10-31 17:20:40|43771.9|43751.9|43772.6|43752.6|43772.6|43752.6|43771.9|43751.9|1
1730395250000|2024-10-31 17:20:50|43773.3|43753.3|43772.6|43752.6|43774.4|43754.4|43772.6|43752.6|0
1730395260000|2024-10-31 17:21:00|43771.9|43751.9|43772.6|43752.6|43772.6|43752.6|43771.9|43751.9|1
1730395280000|2024-10-31 17:21:20|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|0
1730395300000|2024-10-31 17:21:40|43774.4|43754.4|43775.1|43755.1|43775.1|43755.1|43772.6|43752.6|1
1730395310000|2024-10-31 17:21:50|||||||||4
1730395330000|2024-10-31 17:22:10|43774.4|43754.4|43775.1|43755.1|43775.1|43755.1|43774.4|43754.4|5
1730395350000|2024-10-31 17:22:30|43774.4|43754.4|43772.6|43752.6|43774.4|43754.4|43772.6|43752.6|30
1730395370000|2024-10-31 17:22:50|43774.4|43754.4|43775.1|43755.1|43775.1|43755.1|43774.4|43754.4|9
1730395380000|2024-10-31 17:23:00|43772.6|43752.6|43772.6|43752.6|43775.1|43755.1|43772.6|43752.6|5
1730395390000|2024-10-31 17:23:10|43770.1|43750.1|43770.8|43750.8|43772.6|43752.6|43770.1|43750.1|0
1730395400000|2024-10-31 17:23:20|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|0
1730395410000|2024-10-31 17:23:30|43770.1|43750.1|43770.1|43750.1|43772.6|43752.6|43770.1|43750.1|2
1730395420000|2024-10-31 17:23:40|||||||||8
1730395430000|2024-10-31 17:23:50|43774.4|43754.4|43772.6|43752.6|43774.4|43754.4|43772.6|43752.6|3
1730395440000|2024-10-31 17:24:00|43774.4|43754.4|43775.1|43755.1|43775.1|43755.1|43774.4|43754.4|2
1730395450000|2024-10-31 17:24:10|43774.4|43754.4|43775.1|43755.1|43775.1|43755.1|43772.6|43752.6|0
1730395460000|2024-10-31 17:24:20|43774.4|43754.4|43772.6|43752.6|43774.4|43754.4|43772.6|43752.6|0
1730395470000|2024-10-31 17:24:30|43774.4|43754.4|43772.6|43752.6|43775.1|43755.1|43772.6|43752.6|0
1730395480000|2024-10-31 17:24:40|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|0
1730395490000|2024-10-31 17:24:50|||||||||1
1730395500000|2024-10-31 17:25:00|43772.6|43752.6|43767.6|43747.6|43772.6|43752.6|43767.6|43747.6|13
1730395510000|2024-10-31 17:25:10|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|0
1730395520000|2024-10-31 17:25:20|43770.8|43750.8|43772.6|43752.6|43772.6|43752.6|43770.8|43750.8|3
1730395540000|2024-10-31 17:25:40|43771.9|43751.9|43770.1|43750.1|43771.9|43751.9|43770.1|43750.1|5
1730395550000|2024-10-31 17:25:50|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|43772.6|43752.6|1
1730395560000|2024-10-31 17:26:00|43773.3|43753.3|43770.1|43750.1|43775.1|43755.1|43770.1|43750.1|3
1730395570000|2024-10-31 17:26:10|43769.4|43749.4|43766.9|43746.9|43769.4|43749.4|43766.9|43746.9|6
1730395580000|2024-10-31 17:26:20|43766.2|43746.2|43765.1|43745.1|43766.2|43746.2|43765.1|43745.1|3
1730395600000|2024-10-31 17:26:40|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|2
1730395610000|2024-10-31 17:26:50|43762.6|43742.6|43765.1|43745.1|43765.1|43745.1|43762.6|43742.6|0
1730395630000|2024-10-31 17:27:10|43764.4|43744.4|43762.6|43742.6|43764.4|43744.4|43762.6|43742.6|2
1730395640000|2024-10-31 17:27:20|||||||||6
1730395650000|2024-10-31 17:27:30|43760.1|43740.1|43764.4|43744.4|43765.1|43745.1|43760.1|43740.1|0
1730395660000|2024-10-31 17:27:40|43762.6|43742.6|43761.9|43741.9|43762.6|43742.6|43761.9|43741.9|0
1730395680000|2024-10-31 17:28:00|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43761.9|43741.9|1
1730395690000|2024-10-31 17:28:10|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|0
1730395700000|2024-10-31 17:28:20|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43761.9|43741.9|0
1730395710000|2024-10-31 17:28:30|43764.4|43744.4|43762.6|43742.6|43764.4|43744.4|43761.9|43741.9|0
1730395720000|2024-10-31 17:28:40|43761.9|43741.9|43760.1|43740.1|43761.9|43741.9|43760.1|43740.1|2
1730395730000|2024-10-31 17:28:50|43755.1|43735.1|43752.6|43732.6|43755.1|43735.1|43752.6|43732.6|9
1730395740000|2024-10-31 17:29:00|||||||||6
1730395750000|2024-10-31 17:29:10|43751.9|43731.9|43754.4|43734.4|43754.4|43734.4|43751.9|43731.9|16
1730395760000|2024-10-31 17:29:20|43753.7|43733.7|43751.9|43731.9|43753.7|43733.7|43751.9|43731.9|2
1730395770000|2024-10-31 17:29:30|43754.4|43734.4|43755.1|43735.1|43755.1|43735.1|43754.4|43734.4|1
1730395780000|2024-10-31 17:29:40|43754.4|43734.4|43752.6|43732.6|43754.4|43734.4|43752.6|43732.6|0
1730395790000|2024-10-31 17:29:50|43750.9|43730.9|43752.6|43732.6|43755.1|43735.1|43750.1|43730.1|1
1730395800000|2024-10-31 17:30:00|43751.9|43731.9|43755.1|43735.1|43755.1|43735.1|43751.9|43731.9|4
1730395810000|2024-10-31 17:30:10|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|1
1730395820000|2024-10-31 17:30:20|||||||||4
1730395850000|2024-10-31 17:30:50|||||||||1
1730395860000|2024-10-31 17:31:00|43750.9|43730.9|43755.1|43735.1|43755.1|43735.1|43750.9|43730.9|11
1730395870000|2024-10-31 17:31:10|||||||||1
1730395880000|2024-10-31 17:31:20|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|2
1730395890000|2024-10-31 17:31:30|43757.6|43737.6|43760.9|43740.9|43760.9|43740.9|43757.6|43737.6|3
1730395900000|2024-10-31 17:31:40|43760.1|43740.1|43760.1|43740.1|43760.1|43740.1|43760.1|43740.1|0
1730395910000|2024-10-31 17:31:50|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|43757.6|43737.6|5
1730395920000|2024-10-31 17:32:00|43756.9|43736.9|43757.6|43737.6|43760.1|43740.1|43755.9|43735.9|0
1730395930000|2024-10-31 17:32:10|43757.7|43737.7|43755.2|43735.2|43757.7|43737.7|43755.2|43735.2|0
1730395940000|2024-10-31 17:32:20|43754.4|43734.4|43752.7|43732.7|43755.2|43735.2|43752.7|43732.7|1
1730395950000|2024-10-31 17:32:30|43750.2|43730.2|43752.7|43732.7|43757.7|43737.7|43750.2|43730.2|1
1730395960000|2024-10-31 17:32:40|43753.4|43733.4|43755.2|43735.2|43755.2|43735.2|43753.4|43733.4|0
1730395970000|2024-10-31 17:32:50|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|2
1730395980000|2024-10-31 17:33:00|43757.7|43737.7|43757.7|43737.7|43759.4|43739.4|43755.2|43735.2|1
1730395990000|2024-10-31 17:33:10|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43758.4|43738.4|0
1730396000000|2024-10-31 17:33:20|43757.7|43737.7|43757.7|43737.7|43760.2|43740.2|43757.7|43737.7|2
1730396010000|2024-10-31 17:33:30|43760.2|43740.2|43757.7|43737.7|43760.2|43740.2|43757.7|43737.7|0
1730396020000|2024-10-31 17:33:40|43755.2|43735.2|43760.2|43740.2|43760.2|43740.2|43755.2|43735.2|0
1730396030000|2024-10-31 17:33:50|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|0
1730396040000|2024-10-31 17:34:00|43763.4|43743.4|43764.1|43744.1|43764.1|43744.1|43763.4|43743.4|4
1730396050000|2024-10-31 17:34:10|43763.4|43743.4|43763.4|43743.4|43765.9|43745.9|43763.4|43743.4|0
1730396060000|2024-10-31 17:34:20|||||||||1
1730396070000|2024-10-31 17:34:30|43765.2|43745.2|43762.7|43742.7|43765.2|43745.2|43760.2|43740.2|0
1730396080000|2024-10-31 17:34:40|43764.4|43744.4|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|0
1730396100000|2024-10-31 17:35:00|43763.4|43743.4|43765.2|43745.2|43765.2|43745.2|43762.7|43742.7|15
1730396110000|2024-10-31 17:35:10|||||||||2
1730396140000|2024-10-31 17:35:40|||||||||4
1730396150000|2024-10-31 17:35:50|43765.9|43745.9|43770.2|43750.2|43770.2|43750.2|43765.9|43745.9|2
1730396160000|2024-10-31 17:36:00|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|20
1730396170000|2024-10-31 17:36:10|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|1
1730396190000|2024-10-31 17:36:30|43772|43752|43775.2|43755.2|43775.2|43755.2|43772|43752|1
1730396200000|2024-10-31 17:36:40|||||||||1
1730396210000|2024-10-31 17:36:50|43773.4|43753.4|43772.7|43752.7|43774.5|43754.5|43772.7|43752.7|1
1730396220000|2024-10-31 17:37:00|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|43774.5|43754.5|2
1730396230000|2024-10-31 17:37:10|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43770.2|43750.2|0
1730396240000|2024-10-31 17:37:20|43772|43752|43770.2|43750.2|43772|43752|43770.2|43750.2|0
1730396250000|2024-10-31 17:37:30|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|9
1730396260000|2024-10-31 17:37:40|43772|43752|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|0
1730396270000|2024-10-31 17:37:50|43770.9|43750.9|43770.2|43750.2|43770.9|43750.9|43770.2|43750.2|3
1730396280000|2024-10-31 17:38:00|43770.9|43750.9|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|5
1730396290000|2024-10-31 17:38:10|43772.7|43752.7|43772|43752|43772.7|43752.7|43770.2|43750.2|1
1730396300000|2024-10-31 17:38:20|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|0
1730396320000|2024-10-31 17:38:40|43770.2|43750.2|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|0
1730396330000|2024-10-31 17:38:50|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|0
1730396340000|2024-10-31 17:39:00|43772|43752|43772.7|43752.7|43772.7|43752.7|43770.9|43750.9|6
1730396350000|2024-10-31 17:39:10|||||||||2
1730396360000|2024-10-31 17:39:20|||||||||22
1730396370000|2024-10-31 17:39:30|43772|43752|43771.2|43751.2|43772|43752|43771.2|43751.2|5
1730396380000|2024-10-31 17:39:40|43771.3|43751.3|43770.2|43750.2|43772|43752|43770.2|43750.2|2
1730396400000|2024-10-31 17:40:00|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43768.4|43748.4|8
1730396410000|2024-10-31 17:40:10|43771.6|43751.6|43770.9|43750.9|43771.6|43751.6|43770.2|43750.2|0
1730396420000|2024-10-31 17:40:20|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|43768.4|43748.4|0
1730396430000|2024-10-31 17:40:30|43770.9|43750.9|43771.6|43751.6|43771.6|43751.6|43770.9|43750.9|1
1730396440000|2024-10-31 17:40:40|43770.9|43750.9|43771.6|43751.6|43771.6|43751.6|43770.9|43750.9|0
1730396460000|2024-10-31 17:41:00|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|1
1730396470000|2024-10-31 17:41:10|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|1
1730396490000|2024-10-31 17:41:30|43772.3|43752.3|43779.1|43759.1|43779.1|43759.1|43772.3|43752.3|8
1730396510000|2024-10-31 17:41:50|||||||||2
1730396520000|2024-10-31 17:42:00|43779.8|43759.8|43784.1|43764.1|43784.1|43764.1|43779.8|43759.8|11
1730396530000|2024-10-31 17:42:10|||||||||5
1730396540000|2024-10-31 17:42:20|||||||||1
1730396550000|2024-10-31 17:42:30|||||||||2
1730396570000|2024-10-31 17:42:50|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43781.6|43761.6|1
1730396580000|2024-10-31 17:43:00|43781.6|43761.6|43789.1|43769.1|43789.1|43769.1|43781.6|43761.6|2
1730396590000|2024-10-31 17:43:10|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|0
1730396620000|2024-10-31 17:43:40|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|2
1730396640000|2024-10-31 17:44:00|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|0
1730396650000|2024-10-31 17:44:10|43789.1|43769.1|43786.6|43766.6|43789.1|43769.1|43786.6|43766.6|13
1730396670000|2024-10-31 17:44:30|43785.9|43765.9|43784.1|43764.1|43785.9|43765.9|43784.1|43764.1|0
1730396680000|2024-10-31 17:44:40|43783.4|43763.4|43781.6|43761.6|43784.1|43764.1|43781.6|43761.6|0
1730396690000|2024-10-31 17:44:50|43783|43763|43784.1|43764.1|43786.6|43766.6|43783|43763|15
1730396700000|2024-10-31 17:45:00|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43781.6|43761.6|4
1730396720000|2024-10-31 17:45:20|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|0
1730396730000|2024-10-31 17:45:30|||||||||2
1730396750000|2024-10-31 17:45:50|43779.1|43759.1|43779.8|43759.8|43780.9|43760.9|43779.1|43759.1|0
1730396760000|2024-10-31 17:46:00|43781.6|43761.6|43779.1|43759.1|43781.6|43761.6|43779.1|43759.1|0
1730396770000|2024-10-31 17:46:10|43776.6|43756.6|43775.9|43755.9|43776.6|43756.6|43775.9|43755.9|17
1730396780000|2024-10-31 17:46:20|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|0
1730396790000|2024-10-31 17:46:30|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|2
1730396800000|2024-10-31 17:46:40|43772|43752|43765.2|43745.2|43772|43752|43765.2|43745.2|1
1730396810000|2024-10-31 17:46:50|43764.5|43744.5|43758.8|43738.8|43764.5|43744.5|43758.8|43738.8|5
1730396820000|2024-10-31 17:47:00|43759.5|43739.5|43759.5|43739.5|43759.5|43739.5|43758.8|43738.8|2
1730396850000|2024-10-31 17:47:30|||||||||1
1730396860000|2024-10-31 17:47:40|||||||||2
1730396870000|2024-10-31 17:47:50|43757.7|43737.7|43757.7|43737.7|43757.7|43737.7|43757.7|43737.7|4
1730396880000|2024-10-31 17:48:00|43759.5|43739.5|43760.2|43740.2|43760.2|43740.2|43759.5|43739.5|2
1730396890000|2024-10-31 17:48:10|43759.5|43739.5|43757.7|43737.7|43759.5|43739.5|43757.7|43737.7|0
1730396900000|2024-10-31 17:48:20|43760.2|43740.2|43757.7|43737.7|43760.2|43740.2|43757.7|43737.7|0
1730396910000|2024-10-31 17:48:30|43758.4|43738.4|43760.2|43740.2|43760.2|43740.2|43758.4|43738.4|4
1730396930000|2024-10-31 17:48:50|43760.9|43740.9|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|3
1730396940000|2024-10-31 17:49:00|43762.7|43742.7|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|1
1730396960000|2024-10-31 17:49:20|43760.9|43740.9|43767.7|43747.7|43767.7|43747.7|43760.9|43740.9|4
1730396970000|2024-10-31 17:49:30|43768.4|43748.4|43769.5|43749.5|43770.2|43750.2|43767.7|43747.7|1
1730396980000|2024-10-31 17:49:40|43765.2|43745.2|43770.2|43750.2|43770.2|43750.2|43765.2|43745.2|1
1730396990000|2024-10-31 17:49:50|43769.5|43749.5|43767.7|43747.7|43769.5|43749.5|43767.7|43747.7|0
1730397000000|2024-10-31 17:50:00|43767|43747|43765.2|43745.2|43767.7|43747.7|43765.2|43745.2|0
1730397010000|2024-10-31 17:50:10|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|0
1730397020000|2024-10-31 17:50:20|43772.7|43752.7|43772.7|43752.7|43772.7|43752.7|43770.2|43750.2|1
1730397030000|2024-10-31 17:50:30|43773.4|43753.4|43770.2|43750.2|43775.2|43755.2|43770.2|43750.2|2
1730397060000|2024-10-31 17:51:00|||||||||1
1730397070000|2024-10-31 17:51:10|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|2
1730397080000|2024-10-31 17:51:20|43767|43747|43765.2|43745.2|43767.7|43747.7|43765.2|43745.2|0
1730397100000|2024-10-31 17:51:40|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|2
1730397120000|2024-10-31 17:52:00|43768.4|43748.4|43770.2|43750.2|43770.2|43750.2|43768.4|43748.4|4
1730397130000|2024-10-31 17:52:10|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|0
1730397140000|2024-10-31 17:52:20|43772|43752|43770.2|43750.2|43773.4|43753.4|43770.2|43750.2|2
1730397150000|2024-10-31 17:52:30|43772.7|43752.7|43775.2|43755.2|43775.2|43755.2|43772.7|43752.7|3
1730397160000|2024-10-31 17:52:40|43777.7|43757.7|43777.7|43757.7|43780.2|43760.2|43777.7|43757.7|0
1730397170000|2024-10-31 17:52:50|43778.4|43758.4|43780.2|43760.2|43780.2|43760.2|43777.7|43757.7|0
1730397180000|2024-10-31 17:53:00|43777.7|43757.7|43780.2|43760.2|43782.7|43762.7|43777.7|43757.7|3
1730397190000|2024-10-31 17:53:10|43782.7|43762.7|43785.2|43765.2|43785.2|43765.2|43782|43762|8
1730397210000|2024-10-31 17:53:30|||||||||1
1730397230000|2024-10-31 17:53:50|||||||||1
1730397240000|2024-10-31 17:54:00|43783.4|43763.4|43780.2|43760.2|43783.4|43763.4|43780.2|43760.2|3
1730397250000|2024-10-31 17:54:10|43782.7|43762.7|43785.9|43765.9|43785.9|43765.9|43782.7|43762.7|6
1730397260000|2024-10-31 17:54:20|43785.2|43765.2|43790.9|43770.9|43792.7|43772.7|43785.2|43765.2|18
1730397270000|2024-10-31 17:54:30|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1730397280000|2024-10-31 17:54:40|43795.2|43775.2|43787.7|43767.7|43795.2|43775.2|43787.7|43767.7|14
1730397290000|2024-10-31 17:54:50|43790.2|43770.2|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|0
1730397300000|2024-10-31 17:55:00|43787|43767|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|5
1730397310000|2024-10-31 17:55:10|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|0
1730397330000|2024-10-31 17:55:30|43783.4|43763.4|43785.2|43765.2|43785.2|43765.2|43782.7|43762.7|0
1730397350000|2024-10-31 17:55:50|43784.5|43764.5|43782|43762|43784.5|43764.5|43782|43762|1
1730397360000|2024-10-31 17:56:00|43780.2|43760.2|43780.2|43760.2|43785.2|43765.2|43780.2|43760.2|3
1730397370000|2024-10-31 17:56:10|43779.5|43759.5|43775.2|43755.2|43779.5|43759.5|43775.2|43755.2|4
1730397380000|2024-10-31 17:56:20|||||||||3
1730397390000|2024-10-31 17:56:30|43774.5|43754.5|43772.7|43752.7|43775.2|43755.2|43772.7|43752.7|0
1730397400000|2024-10-31 17:56:40|43773.5|43753.5|43774.5|43754.5|43775.2|43755.2|43773.5|43753.5|0
1730397410000|2024-10-31 17:56:50|43773.5|43753.5|43772.7|43752.7|43775.2|43755.2|43772.7|43752.7|0
1730397420000|2024-10-31 17:57:00|43770.2|43750.2|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|0
1730397430000|2024-10-31 17:57:10|||||||||2
1730397440000|2024-10-31 17:57:20|||||||||1
1730397460000|2024-10-31 17:57:40|43771|43751|43772|43752|43775.2|43755.2|43771|43751|6
1730397470000|2024-10-31 17:57:50|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|0
1730397480000|2024-10-31 17:58:00|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|6
1730397490000|2024-10-31 17:58:10|||||||||3
1730397530000|2024-10-31 17:58:50|43771|43751|43777.7|43757.7|43777.7|43757.7|43771|43751|10
1730397540000|2024-10-31 17:59:00|43778.5|43758.5|43780.2|43760.2|43780.2|43760.2|43778.5|43758.5|0
1730397550000|2024-10-31 17:59:10|43781|43761|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|1
1730397570000|2024-10-31 17:59:30|43782.7|43762.7|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|1
1730397590000|2024-10-31 17:59:50|||||||||2
1730397600000|2024-10-31 18:00:00|43779.5|43759.5|43777.7|43757.7|43779.5|43759.5|43777.7|43757.7|0
1730397610000|2024-10-31 18:00:10|43777.8|43757.8|43777.8|43757.8|43778.5|43758.5|43776|43756|2
1730397620000|2024-10-31 18:00:20|43780.3|43760.3|43777.8|43757.8|43780.3|43760.3|43777.8|43757.8|0
1730397630000|2024-10-31 18:00:30|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43777.8|43757.8|1
1730397650000|2024-10-31 18:00:50|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|2
1730397660000|2024-10-31 18:01:00|43780.3|43760.3|43777.8|43757.8|43780.3|43760.3|43775.3|43755.3|2
1730397670000|2024-10-31 18:01:10|43778.5|43758.5|43780.3|43760.3|43780.3|43760.3|43777.8|43757.8|0
1730397680000|2024-10-31 18:01:20|43781|43761|43781|43761|43781|43761|43781|43761|12
1730397690000|2024-10-31 18:01:30|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|0
1730397700000|2024-10-31 18:01:40|43783.5|43763.5|43787.8|43767.8|43787.8|43767.8|43783.5|43763.5|0
1730397710000|2024-10-31 18:01:50|43788.5|43768.5|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|0
1730397720000|2024-10-31 18:02:00|43786|43766|43787.8|43767.8|43790.3|43770.3|43786|43766|3
1730397730000|2024-10-31 18:02:10|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|0
1730397740000|2024-10-31 18:02:20|43786|43766|43790.3|43770.3|43790.3|43770.3|43786|43766|16
1730397750000|2024-10-31 18:02:30|43792.8|43772.8|43794.2|43774.2|43794.2|43774.2|43792.8|43772.8|5
1730397760000|2024-10-31 18:02:40|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|43798.5|43778.5|2
1730397770000|2024-10-31 18:02:50|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|2
1730397780000|2024-10-31 18:03:00|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|4
1730397800000|2024-10-31 18:03:20|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|1
1730397810000|2024-10-31 18:03:30|||||||||2
1730397820000|2024-10-31 18:03:40|||||||||2
1730397840000|2024-10-31 18:04:00|43807.8|43787.8|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|3
1730397850000|2024-10-31 18:04:10|43808.5|43788.5|43810.3|43790.3|43810.3|43790.3|43808.5|43788.5|0
1730397860000|2024-10-31 18:04:20|43809.6|43789.6|43807.8|43787.8|43809.6|43789.6|43807.8|43787.8|4
1730397870000|2024-10-31 18:04:30|43808.5|43788.5|43807.8|43787.8|43809.6|43789.6|43807.8|43787.8|1
1730397880000|2024-10-31 18:04:40|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|8
1730397890000|2024-10-31 18:04:50|43807.8|43787.8|43805.3|43785.3|43807.8|43787.8|43805.3|43785.3|11
1730397900000|2024-10-31 18:05:00|43809.6|43789.6|43813.5|43793.5|43813.5|43793.5|43809.6|43789.6|7
1730397910000|2024-10-31 18:05:10|43811|43791|43817.1|43797.1|43817.1|43797.1|43811|43791|0
1730397920000|2024-10-31 18:05:20|43815.3|43795.3|43812.1|43792.1|43817.1|43797.1|43812.1|43792.1|2
1730397930000|2024-10-31 18:05:30|43814.6|43794.6|43812.1|43792.1|43814.6|43794.6|43812.1|43792.1|2
1730397940000|2024-10-31 18:05:40|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|2
1730397950000|2024-10-31 18:05:50|43809.6|43789.6|43807.1|43787.1|43809.6|43789.6|43804.6|43784.6|12
1730397960000|2024-10-31 18:06:00|43808.8|43788.8|43808.1|43788.1|43808.8|43788.8|43806.3|43786.3|0
1730397970000|2024-10-31 18:06:10|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43807.1|43787.1|2
1730397980000|2024-10-31 18:06:20|43809.6|43789.6|43812.1|43792.1|43812.1|43792.1|43809.6|43789.6|4
1730397990000|2024-10-31 18:06:30|43810.3|43790.3|43814.6|43794.6|43814.6|43794.6|43809.6|43789.6|1
1730398000000|2024-10-31 18:06:40|43813.8|43793.8|43817.1|43797.1|43817.1|43797.1|43812.1|43792.1|0
1730398010000|2024-10-31 18:06:50|||||||||2
1730398030000|2024-10-31 18:07:10|43817.8|43797.8|43817.1|43797.1|43817.8|43797.8|43817.1|43797.1|0
1730398040000|2024-10-31 18:07:20|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43812.8|43792.8|10
1730398050000|2024-10-31 18:07:30|43814.6|43794.6|43812.8|43792.8|43815.3|43795.3|43812.8|43792.8|2
1730398070000|2024-10-31 18:07:50|43814.6|43794.6|43812.8|43792.8|43815.3|43795.3|43812.8|43792.8|1
1730398080000|2024-10-31 18:08:00|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|0
1730398090000|2024-10-31 18:08:10|||||||||1
1730398110000|2024-10-31 18:08:30|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|8
1730398120000|2024-10-31 18:08:40|43807.1|43787.1|43805.3|43785.3|43807.1|43787.1|43805.3|43785.3|0
1730398140000|2024-10-31 18:09:00|||||||||1
1730398150000|2024-10-31 18:09:10|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|0
1730398160000|2024-10-31 18:09:20|43805.3|43785.3|43801|43781|43805.3|43785.3|43801|43781|0
1730398170000|2024-10-31 18:09:30|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43800.3|43780.3|2
1730398180000|2024-10-31 18:09:40|43802.1|43782.1|43802.8|43782.8|43802.8|43782.8|43802.1|43782.1|0
1730398190000|2024-10-31 18:09:50|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|0
1730398220000|2024-10-31 18:10:20|||||||||1
1730398250000|2024-10-31 18:10:50|43803.9|43783.9|43802.8|43782.8|43805.3|43785.3|43802.8|43782.8|5
1730398260000|2024-10-31 18:11:00|43803.5|43783.5|43802.8|43782.8|43805.3|43785.3|43802.8|43782.8|0
1730398270000|2024-10-31 18:11:10|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|0
1730398280000|2024-10-31 18:11:20|||||||||2
1730398290000|2024-10-31 18:11:30|||||||||5
1730398300000|2024-10-31 18:11:40|||||||||3
1730398320000|2024-10-31 18:12:00|43806|43786|43805.3|43785.3|43807.8|43787.8|43805.3|43785.3|0
1730398330000|2024-10-31 18:12:10|43807.8|43787.8|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|4
1730398360000|2024-10-31 18:12:40|43808.5|43788.5|43809.6|43789.6|43809.6|43789.6|43808.5|43788.5|8
1730398370000|2024-10-31 18:12:50|||||||||1
1730398380000|2024-10-31 18:13:00|43808.9|43788.9|43807.1|43787.1|43808.9|43788.9|43807.1|43787.1|3
1730398390000|2024-10-31 18:13:10|||||||||4
1730398430000|2024-10-31 18:13:50|||||||||1
1730398440000|2024-10-31 18:14:00|43806.4|43786.4|43807.1|43787.1|43807.1|43787.1|43804.6|43784.6|2
1730398450000|2024-10-31 18:14:10|43806.4|43786.4|43805.3|43785.3|43806.4|43786.4|43802.8|43782.8|0
1730398520000|2024-10-31 18:15:20|43811|43791|43812.8|43792.8|43812.8|43792.8|43810.3|43790.3|4
1730398530000|2024-10-31 18:15:30|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|0
1730398540000|2024-10-31 18:15:40|||||||||2
1730398550000|2024-10-31 18:15:50|43809.6|43789.6|43807.8|43787.8|43809.6|43789.6|43807.8|43787.8|2
1730398570000|2024-10-31 18:16:10|43806|43786|43806|43786|43806|43786|43806|43786|0
1730398580000|2024-10-31 18:16:20|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|4
1730398590000|2024-10-31 18:16:30|43809.6|43789.6|43806|43786|43809.6|43789.6|43806|43786|1
1730398600000|2024-10-31 18:16:40|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1730398610000|2024-10-31 18:16:50|43806|43786|43807.8|43787.8|43807.8|43787.8|43805.3|43785.3|0
1730398620000|2024-10-31 18:17:00|43809.6|43789.6|43805.3|43785.3|43809.6|43789.6|43805.3|43785.3|0
1730398630000|2024-10-31 18:17:10|||||||||1
1730398640000|2024-10-31 18:17:20|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|3
1730398650000|2024-10-31 18:17:30|43807.8|43787.8|43810.3|43790.3|43810.3|43790.3|43807.1|43787.1|4
1730398690000|2024-10-31 18:18:10|||||||||1
1730398730000|2024-10-31 18:18:50|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|1
1730398740000|2024-10-31 18:19:00|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|13
1730398750000|2024-10-31 18:19:10|43816|43796|43817.8|43797.8|43817.8|43797.8|43816|43796|1
1730398770000|2024-10-31 18:19:30|43819.6|43799.6|43820.3|43800.3|43820.3|43800.3|43819.6|43799.6|1
1730398780000|2024-10-31 18:19:40|||||||||3
1730398800000|2024-10-31 18:20:00|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|5
1730398810000|2024-10-31 18:20:10|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|0
1730398820000|2024-10-31 18:20:20|43817.8|43797.8|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|2
1730398830000|2024-10-31 18:20:30|43816|43796|43815.3|43795.3|43816|43796|43815.3|43795.3|10
1730398850000|2024-10-31 18:20:50|||||||||2
1730398890000|2024-10-31 18:21:30|43811|43791|43814.6|43794.6|43814.6|43794.6|43811|43791|4
1730398900000|2024-10-31 18:21:40|43810.3|43790.3|43812.8|43792.8|43812.8|43792.8|43810.3|43790.3|1
1730398920000|2024-10-31 18:22:00|43815.3|43795.3|43812.8|43792.8|43815.3|43795.3|43812.8|43792.8|0
1730398930000|2024-10-31 18:22:10|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|0
1730398960000|2024-10-31 18:22:40|||||||||1
1730398970000|2024-10-31 18:22:50|43817.8|43797.8|43815.3|43795.3|43817.8|43797.8|43815.3|43795.3|0
1730398980000|2024-10-31 18:23:00|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|0
1730399000000|2024-10-31 18:23:20|43820.3|43800.3|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|6
1730399040000|2024-10-31 18:24:00|||||||||1
1730399050000|2024-10-31 18:24:10|||||||||1
1730399060000|2024-10-31 18:24:20|43818.5|43798.5|43820.3|43800.3|43820.3|43800.3|43818.5|43798.5|4
1730399070000|2024-10-31 18:24:30|||||||||6
1730399080000|2024-10-31 18:24:40|43821|43801|43822.8|43802.8|43822.8|43802.8|43821|43801|12
1730399100000|2024-10-31 18:25:00|||||||||22
1730399110000|2024-10-31 18:25:10|43820.3|43800.3|43821.1|43801.1|43821.1|43801.1|43820.3|43800.3|0
1730399120000|2024-10-31 18:25:20|43822.8|43802.8|43820.3|43800.3|43822.8|43802.8|43820.3|43800.3|4
1730399140000|2024-10-31 18:25:40|43821.1|43801.1|43822.8|43802.8|43822.8|43802.8|43821.1|43801.1|0
1730399150000|2024-10-31 18:25:50|43822.1|43802.1|43822.8|43802.8|43822.8|43802.8|43822.1|43802.1|2
1730399160000|2024-10-31 18:26:00|43823.6|43803.6|43825.3|43805.3|43825.3|43805.3|43823.6|43803.6|0
1730399170000|2024-10-31 18:26:10|||||||||1
1730399180000|2024-10-31 18:26:20|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|4
1730399190000|2024-10-31 18:26:30|43817.8|43797.8|43815.3|43795.3|43817.8|43797.8|43815.3|43795.3|2
1730399200000|2024-10-31 18:26:40|||||||||7
1730399210000|2024-10-31 18:26:50|43816.1|43796.1|43820.3|43800.3|43820.3|43800.3|43816.1|43796.1|2
1730399220000|2024-10-31 18:27:00|43822.1|43802.1|43820.3|43800.3|43823.9|43803.9|43820.3|43800.3|25
1730399230000|2024-10-31 18:27:10|43819.6|43799.6|43817.8|43797.8|43819.6|43799.6|43817.8|43797.8|0
1730399240000|2024-10-31 18:27:20|||||||||2
1730399250000|2024-10-31 18:27:30|||||||||1
1730399260000|2024-10-31 18:27:40|43818.6|43798.6|43820.3|43800.3|43820.3|43800.3|43818.6|43798.6|1
1730399280000|2024-10-31 18:28:00|43817.8|43797.8|43820.3|43800.3|43820.3|43800.3|43817.8|43797.8|3
1730399290000|2024-10-31 18:28:10|43820.4|43800.4|43815.4|43795.4|43820.4|43800.4|43815.4|43795.4|6
1730399300000|2024-10-31 18:28:20|43814.6|43794.6|43812.9|43792.9|43815.4|43795.4|43812.9|43792.9|7
1730399310000|2024-10-31 18:28:30|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|1
1730399320000|2024-10-31 18:28:40|43812.9|43792.9|43815.4|43795.4|43815.4|43795.4|43812.9|43792.9|3
1730399330000|2024-10-31 18:28:50|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|1
1730399340000|2024-10-31 18:29:00|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|43815.4|43795.4|2
1730399350000|2024-10-31 18:29:10|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|2
1730399360000|2024-10-31 18:29:20|43817.9|43797.9|43820.4|43800.4|43820.4|43800.4|43815.4|43795.4|10
1730399370000|2024-10-31 18:29:30|43817.9|43797.9|43820.4|43800.4|43820.4|43800.4|43817.9|43797.9|0
1730399380000|2024-10-31 18:29:40|43817.9|43797.9|43819.6|43799.6|43820.4|43800.4|43817.9|43797.9|2
1730399390000|2024-10-31 18:29:50|43818.6|43798.6|43817.9|43797.9|43818.6|43798.6|43817.1|43797.1|3
1730399400000|2024-10-31 18:30:00|43817.1|43797.1|43820.4|43800.4|43820.4|43800.4|43815.4|43795.4|4
1730399410000|2024-10-31 18:30:10|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|43816.8|43796.8|10
1730399420000|2024-10-31 18:30:20|||||||||1
1730399430000|2024-10-31 18:30:30|||||||||1
1730399440000|2024-10-31 18:30:40|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|4
1730399450000|2024-10-31 18:30:50|43816.8|43796.8|43814.3|43794.3|43816.8|43796.8|43814.3|43794.3|0
1730399460000|2024-10-31 18:31:00|43813.6|43793.6|43814.3|43794.3|43814.3|43794.3|43813.6|43793.6|5
1730399470000|2024-10-31 18:31:10|43816.1|43796.1|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|0
1730399500000|2024-10-31 18:31:40|||||||||1
1730399510000|2024-10-31 18:31:50|43812.9|43792.9|43813.6|43793.6|43813.6|43793.6|43812.9|43792.9|3
1730399520000|2024-10-31 18:32:00|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|0
1730399530000|2024-10-31 18:32:10|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|3
1730399550000|2024-10-31 18:32:30|43813.6|43793.6|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|0
1730399560000|2024-10-31 18:32:40|||||||||1
1730399580000|2024-10-31 18:33:00|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|0
1730399590000|2024-10-31 18:33:10|43816.1|43796.1|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|4
1730399600000|2024-10-31 18:33:20|43815.4|43795.4|43844.3|43824.3|43844.3|43824.3|43815.4|43795.4|35
1730399610000|2024-10-31 18:33:30|43846.1|43826.1|43842.9|43822.9|43846.1|43826.1|43839.3|43819.3|2
1730399620000|2024-10-31 18:33:40|43842.2|43822.2|43842.9|43822.9|43842.9|43822.9|43841.1|43821.1|5
1730399630000|2024-10-31 18:33:50|43840.4|43820.4|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|3
1730399640000|2024-10-31 18:34:00|43837.9|43817.9|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|7
1730399650000|2024-10-31 18:34:10|43833.6|43813.6|43826.1|43806.1|43838.6|43818.6|43826.1|43806.1|6
1730399660000|2024-10-31 18:34:20|43825.4|43805.4|43827.9|43807.9|43828.6|43808.6|43823.6|43803.6|1
1730399670000|2024-10-31 18:34:30|43823.6|43803.6|43830.4|43810.4|43830.4|43810.4|43822.9|43802.9|18
1730399680000|2024-10-31 18:34:40|43831.1|43811.1|43835.4|43815.4|43837.9|43817.9|43831.1|43811.1|3
1730399690000|2024-10-31 18:34:50|43836.1|43816.1|43838.6|43818.6|43840.4|43820.4|43835.4|43815.4|3
1730399700000|2024-10-31 18:35:00|43837.9|43817.9|43838.6|43818.6|43839.3|43819.3|43834.3|43814.3|5
1730399710000|2024-10-31 18:35:10|43837.9|43817.9|43836.1|43816.1|43838.6|43818.6|43834.3|43814.3|0
1730399720000|2024-10-31 18:35:20|43836.8|43816.8|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|0
1730399730000|2024-10-31 18:35:30|43838.6|43818.6|43841.1|43821.1|43841.1|43821.1|43838.6|43818.6|1
1730399740000|2024-10-31 18:35:40|43843.6|43823.6|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|30
1730399750000|2024-10-31 18:35:50|43837.9|43817.9|43838.6|43818.6|43838.6|43818.6|43837.9|43817.9|0
1730399760000|2024-10-31 18:36:00|43839.7|43819.7|43840.4|43820.4|43840.4|43820.4|43837.9|43817.9|2
1730399780000|2024-10-31 18:36:20|43842.2|43822.2|43840.4|43820.4|43842.9|43822.9|43840.4|43820.4|1
1730399790000|2024-10-31 18:36:30|43842.9|43822.9|43843.6|43823.6|43845.4|43825.4|43842.9|43822.9|5
1730399800000|2024-10-31 18:36:40|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|4
1730399810000|2024-10-31 18:36:50|43841.5|43821.5|43835.4|43815.4|43841.5|43821.5|43835.4|43815.4|0
1730399820000|2024-10-31 18:37:00|43834.7|43814.7|43832.9|43812.9|43835.4|43815.4|43832.9|43812.9|3
1730399830000|2024-10-31 18:37:10|43833.6|43813.6|43835.4|43815.4|43835.4|43815.4|43833.6|43813.6|0
1730399840000|2024-10-31 18:37:20|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43835.4|43815.4|1
1730399850000|2024-10-31 18:37:30|43838.6|43818.6|43840.4|43820.4|43841.1|43821.1|43838.6|43818.6|0
1730399860000|2024-10-31 18:37:40|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|43841.1|43821.1|1
1730399870000|2024-10-31 18:37:50|43842.2|43822.2|43842.9|43822.9|43842.9|43822.9|43840.4|43820.4|9
1730399880000|2024-10-31 18:38:00|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|1
1730399890000|2024-10-31 18:38:10|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|4
1730399900000|2024-10-31 18:38:20|43842.9|43822.9|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|1
1730399910000|2024-10-31 18:38:30|43842.9|43822.9|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|0
1730399930000|2024-10-31 18:38:50|43843.6|43823.6|43846.1|43826.1|43846.1|43826.1|43843.6|43823.6|6
1730399940000|2024-10-31 18:39:00|43843.6|43823.6|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|3
1730399950000|2024-10-31 18:39:10|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|1
1730399960000|2024-10-31 18:39:20|43841.1|43821.1|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|2
1730399970000|2024-10-31 18:39:30|43835.4|43815.4|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|1
1730399980000|2024-10-31 18:39:40|43832.9|43812.9|43831.1|43811.1|43832.9|43812.9|43831.1|43811.1|0
1730399990000|2024-10-31 18:39:50|43833.6|43813.6|43831.1|43811.1|43833.6|43813.6|43831.1|43811.1|0
1730400000000|2024-10-31 18:40:00|43831.8|43811.8|43833.6|43813.6|43836.1|43816.1|43831.1|43811.1|2
1730400010000|2024-10-31 18:40:10|43835.4|43815.4|43831.1|43811.1|43836.1|43816.1|43831.1|43811.1|3
1730400020000|2024-10-31 18:40:20|43833.6|43813.6|43832.2|43812.2|43833.6|43813.6|43831.1|43811.1|0
1730400030000|2024-10-31 18:40:30|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1730400050000|2024-10-31 18:40:50|43832.9|43812.9|43828.6|43808.6|43832.9|43812.9|43828.6|43808.6|3
1730400060000|2024-10-31 18:41:00|43833.6|43813.6|43833.6|43813.6|43836.1|43816.1|43833.6|43813.6|13
1730400070000|2024-10-31 18:41:10|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|3
1730400080000|2024-10-31 18:41:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43832.9|43812.9|5
1730400090000|2024-10-31 18:41:30|43832.9|43812.9|43831.1|43811.1|43832.9|43812.9|43831.1|43811.1|1
1730400100000|2024-10-31 18:41:40|||||||||1
1730400110000|2024-10-31 18:41:50|43830.4|43810.4|43827.9|43807.9|43830.4|43810.4|43827.9|43807.9|2
1730400120000|2024-10-31 18:42:00|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1730400130000|2024-10-31 18:42:10|43822.9|43802.9|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|2
1730400150000|2024-10-31 18:42:30|43822.9|43802.9|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|3
1730400160000|2024-10-31 18:42:40|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|0
1730400170000|2024-10-31 18:42:50|43825.4|43805.4|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|2
1730400180000|2024-10-31 18:43:00|43826.1|43806.1|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|0
1730400190000|2024-10-31 18:43:10|||||||||3
1730400200000|2024-10-31 18:43:20|43824.7|43804.7|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|3
1730400210000|2024-10-31 18:43:30|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|0
1730400220000|2024-10-31 18:43:40|43822.2|43802.2|43820.4|43800.4|43822.9|43802.9|43820.4|43800.4|0
1730400230000|2024-10-31 18:43:50|43821.1|43801.1|43822.9|43802.9|43822.9|43802.9|43821.1|43801.1|1
1730400240000|2024-10-31 18:44:00|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1730400260000|2024-10-31 18:44:20|43827.9|43807.9|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|1
1730400270000|2024-10-31 18:44:30|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|1
1730400280000|2024-10-31 18:44:40|||||||||1
1730400290000|2024-10-31 18:44:50|43830.4|43810.4|43830.4|43810.4|43832.9|43812.9|43830.4|43810.4|1
1730400300000|2024-10-31 18:45:00|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|1
1730400310000|2024-10-31 18:45:10|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|0
1730400320000|2024-10-31 18:45:20|43838.6|43818.6|43837.9|43817.9|43840.4|43820.4|43837.9|43817.9|1
1730400340000|2024-10-31 18:45:40|43839.7|43819.7|43837.9|43817.9|43839.7|43819.7|43837.9|43817.9|0
1730400350000|2024-10-31 18:45:50|43836.1|43816.1|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|0
1730400360000|2024-10-31 18:46:00|||||||||1
1730400370000|2024-10-31 18:46:10|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|3
1730400400000|2024-10-31 18:46:40|43832.9|43812.9|43828.6|43808.6|43832.9|43812.9|43828.6|43808.6|1
1730400410000|2024-10-31 18:46:50|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|0
1730400420000|2024-10-31 18:47:00|||||||||1
1730400430000|2024-10-31 18:47:10|43828.6|43808.6|43830.4|43810.4|43830.4|43810.4|43828.6|43808.6|5
1730400440000|2024-10-31 18:47:20|43832.2|43812.2|43834.7|43814.7|43834.7|43814.7|43832.2|43812.2|3
1730400450000|2024-10-31 18:47:30|43835.4|43815.4|43834.7|43814.7|43837.2|43817.2|43834.7|43814.7|1
1730400460000|2024-10-31 18:47:40|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|1
1730400470000|2024-10-31 18:47:50|43837.9|43817.9|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|4
1730400480000|2024-10-31 18:48:00|43839.3|43819.3|43856.8|43836.8|43856.8|43836.8|43839.3|43819.3|5
1730400500000|2024-10-31 18:48:20|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|12
1730400510000|2024-10-31 18:48:30|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|0
1730400540000|2024-10-31 18:49:00|||||||||2
1730400550000|2024-10-31 18:49:10|43856.8|43836.8|43857.9|43837.9|43858.6|43838.6|43856.8|43836.8|0
1730400560000|2024-10-31 18:49:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|1
1730400570000|2024-10-31 18:49:30|43853.6|43833.6|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|0
1730400580000|2024-10-31 18:49:40|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|2
1730400600000|2024-10-31 18:50:00|43852.9|43832.9|43856.9|43836.9|43856.9|43836.9|43852.9|43832.9|1
1730400610000|2024-10-31 18:50:10|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|0
1730400620000|2024-10-31 18:50:20|43854.4|43834.4|43856.9|43836.9|43856.9|43836.9|43854.4|43834.4|0
1730400630000|2024-10-31 18:50:30|43856.1|43836.1|43856.9|43836.9|43856.9|43836.9|43854.4|43834.4|1
1730400640000|2024-10-31 18:50:40|43856.1|43836.1|43853.6|43833.6|43856.9|43836.9|43853.6|43833.6|3
1730400650000|2024-10-31 18:50:50|43851.9|43831.9|43853.6|43833.6|43853.6|43833.6|43851.9|43831.9|1
1730400660000|2024-10-31 18:51:00|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43851.9|43831.9|1
1730400670000|2024-10-31 18:51:10|43852.9|43832.9|43851.9|43831.9|43852.9|43832.9|43849.4|43829.4|12
1730400690000|2024-10-31 18:51:30|43854.4|43834.4|43855.1|43835.1|43855.1|43835.1|43854.4|43834.4|9
1730400700000|2024-10-31 18:51:40|43856.9|43836.9|43857.6|43837.6|43857.6|43837.6|43856.9|43836.9|0
1730400710000|2024-10-31 18:51:50|43860.1|43840.1|43861.9|43841.9|43861.9|43841.9|43860.1|43840.1|2
1730400720000|2024-10-31 18:52:00|43865.1|43845.1|43870.1|43850.1|43872.6|43852.6|43865.1|43845.1|2
1730400730000|2024-10-31 18:52:10|43870.8|43850.8|43872.6|43852.6|43872.6|43852.6|43870.1|43850.1|1
1730400740000|2024-10-31 18:52:20|43871.9|43851.9|43870.1|43850.1|43871.9|43851.9|43870.1|43850.1|4
1730400750000|2024-10-31 18:52:30|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|0
1730400760000|2024-10-31 18:52:40|43870.1|43850.1|43875.1|43855.1|43875.1|43855.1|43870.1|43850.1|4
1730400770000|2024-10-31 18:52:50|43876.9|43856.9|43879.4|43859.4|43879.4|43859.4|43876.9|43856.9|0
1730400780000|2024-10-31 18:53:00|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|1
1730400790000|2024-10-31 18:53:10|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|7
1730400800000|2024-10-31 18:53:20|43880.1|43860.1|43879.4|43859.4|43880.4|43860.4|43879.4|43859.4|7
1730400810000|2024-10-31 18:53:30|43881.9|43861.9|43881.9|43861.9|43881.9|43861.9|43879.4|43859.4|2
1730400830000|2024-10-31 18:53:50|43882.6|43862.6|43884.4|43864.4|43884.4|43864.4|43882.6|43862.6|3
1730400840000|2024-10-31 18:54:00|||||||||10
1730400860000|2024-10-31 18:54:20|43881.9|43861.9|43880.1|43860.1|43881.9|43861.9|43880.1|43860.1|2
1730400870000|2024-10-31 18:54:30|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|0
1730400880000|2024-10-31 18:54:40|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43876.9|43856.9|1
1730400890000|2024-10-31 18:54:50|43876.9|43856.9|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|2
1730400900000|2024-10-31 18:55:00|43879.4|43859.4|43874.4|43854.4|43879.4|43859.4|43874.4|43854.4|5
1730400910000|2024-10-31 18:55:10|43876.9|43856.9|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|0
1730400930000|2024-10-31 18:55:30|43879.4|43859.4|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|6
1730400940000|2024-10-31 18:55:40|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|1
1730400950000|2024-10-31 18:55:50|43876.9|43856.9|43880.1|43860.1|43880.1|43860.1|43876.9|43856.9|3
1730400960000|2024-10-31 18:56:00|43879.4|43859.4|43881.9|43861.9|43881.9|43861.9|43879.4|43859.4|2
1730400970000|2024-10-31 18:56:10|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|2
1730400980000|2024-10-31 18:56:20|43884.4|43864.4|43886.9|43866.9|43886.9|43866.9|43884.4|43864.4|1
1730400990000|2024-10-31 18:56:30|||||||||1
1730401020000|2024-10-31 18:57:00|||||||||2
1730401030000|2024-10-31 18:57:10|43889.4|43869.4|43891.2|43871.2|43891.9|43871.9|43886.9|43866.9|9
1730401040000|2024-10-31 18:57:20|43889.4|43869.4|43886.9|43866.9|43889.4|43869.4|43886.9|43866.9|1
1730401060000|2024-10-31 18:57:40|43887.6|43867.6|43889.4|43869.4|43889.4|43869.4|43887.6|43867.6|2
1730401070000|2024-10-31 18:57:50|43891.9|43871.9|43889.4|43869.4|43891.9|43871.9|43889.4|43869.4|4
1730401080000|2024-10-31 18:58:00|43891.9|43871.9|43899.4|43879.4|43899.4|43879.4|43891.9|43871.9|6
1730401090000|2024-10-31 18:58:10|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|1
1730401100000|2024-10-31 18:58:20|43899.4|43879.4|43900.1|43880.1|43900.1|43880.1|43899.4|43879.4|2
1730401110000|2024-10-31 18:58:30|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43897.6|43877.6|3
1730401120000|2024-10-31 18:58:40|43898.7|43878.7|43896.9|43876.9|43898.7|43878.7|43896.9|43876.9|0
1730401130000|2024-10-31 18:58:50|||||||||5
1730401140000|2024-10-31 18:59:00|43896.2|43876.2|43894.4|43874.4|43896.2|43876.2|43894.4|43874.4|2
1730401160000|2024-10-31 18:59:20|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|43896.9|43876.9|0
1730401190000|2024-10-31 18:59:50|43896.2|43876.2|43896.9|43876.9|43896.9|43876.9|43895.1|43875.1|7
1730401200000|2024-10-31 19:00:00|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43896.9|43876.9|4
1730401210000|2024-10-31 19:00:10|||||||||5
1730401220000|2024-10-31 19:00:20|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43899.4|43879.4|2
1730401230000|2024-10-31 19:00:30|43900.8|43880.8|43902.6|43882.6|43902.6|43882.6|43900.8|43880.8|5
1730401240000|2024-10-31 19:00:40|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|0
1730401250000|2024-10-31 19:00:50|||||||||2
1730401260000|2024-10-31 19:01:00|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|43905.1|43885.1|3
1730401270000|2024-10-31 19:01:10|43904.4|43884.4|43906.9|43886.9|43906.9|43886.9|43904.4|43884.4|4
1730401280000|2024-10-31 19:01:20|43907.6|43887.6|43909.4|43889.4|43909.4|43889.4|43907.6|43887.6|7
1730401290000|2024-10-31 19:01:30|43910.1|43890.1|43914.4|43894.4|43914.4|43894.4|43910.1|43890.1|1
1730401300000|2024-10-31 19:01:40|43911.9|43891.9|43914.4|43894.4|43914.4|43894.4|43911.9|43891.9|7
1730401310000|2024-10-31 19:01:50|43915.1|43895.1|43916.9|43896.9|43916.9|43896.9|43914.4|43894.4|8
1730401320000|2024-10-31 19:02:00|43921.9|43901.9|43925.1|43905.1|43925.1|43905.1|43921.9|43901.9|9
1730401330000|2024-10-31 19:02:10|43924.4|43904.4|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|8
1730401340000|2024-10-31 19:02:20|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|3
1730401350000|2024-10-31 19:02:30|||||||||1
1730401360000|2024-10-31 19:02:40|||||||||3
1730401370000|2024-10-31 19:02:50|43921.9|43901.9|43924.4|43904.4|43924.4|43904.4|43921.9|43901.9|4
1730401380000|2024-10-31 19:03:00|43923.7|43903.7|43921.9|43901.9|43923.7|43903.7|43921.9|43901.9|6
1730401390000|2024-10-31 19:03:10|||||||||1
1730401400000|2024-10-31 19:03:20|||||||||1
1730401410000|2024-10-31 19:03:30|||||||||1
1730401430000|2024-10-31 19:03:50|43922.6|43902.6|43924.4|43904.4|43924.4|43904.4|43922.6|43902.6|4
1730401440000|2024-10-31 19:04:00|43926.9|43906.9|43929.4|43909.4|43929.4|43909.4|43926.9|43906.9|3
1730401450000|2024-10-31 19:04:10|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|0
1730401460000|2024-10-31 19:04:20|||||||||2
1730401470000|2024-10-31 19:04:30|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|2
1730401480000|2024-10-31 19:04:40|43935.1|43915.1|43936.9|43916.9|43936.9|43916.9|43935.1|43915.1|0
1730401490000|2024-10-31 19:04:50|||||||||8
1730401500000|2024-10-31 19:05:00|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|0
1730401530000|2024-10-31 19:05:30|||||||||1
1730401540000|2024-10-31 19:05:40|43937.6|43917.6|43939.4|43919.4|43939.4|43919.4|43937.6|43917.6|2
1730401550000|2024-10-31 19:05:50|43944.4|43924.4|43944.4|43924.4|43946.9|43926.9|43944.4|43924.4|54
1730401560000|2024-10-31 19:06:00|43945.1|43925.1|43944.4|43924.4|43945.1|43925.1|43941.9|43921.9|3
1730401570000|2024-10-31 19:06:10|43945.1|43925.1|43953.3|43933.3|43953.3|43933.3|43944.4|43924.4|57
1730401580000|2024-10-31 19:06:20|||||||||3
1730401590000|2024-10-31 19:06:30|||||||||2
1730401600000|2024-10-31 19:06:40|43954|43934|43954|43934|43954|43934|43954|43934|5
1730401620000|2024-10-31 19:07:00|43958.3|43938.3|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|62
1730401630000|2024-10-31 19:07:10|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|2
1730401640000|2024-10-31 19:07:20|43953.3|43933.3|43953.3|43933.3|43955.8|43935.8|43953.3|43933.3|4
1730401670000|2024-10-31 19:07:50|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|2
1730401680000|2024-10-31 19:08:00|43959.1|43939.1|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|2
1730401690000|2024-10-31 19:08:10|43963.3|43943.3|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|4
1730401700000|2024-10-31 19:08:20|43960.1|43940.1|43958.3|43938.3|43960.1|43940.1|43958.3|43938.3|0
1730401710000|2024-10-31 19:08:30|43959.1|43939.1|43960.8|43940.8|43960.8|43940.8|43959.1|43939.1|1
1730401720000|2024-10-31 19:08:40|43958.3|43938.3|43959.1|43939.1|43959.1|43939.1|43958.3|43938.3|5
1730401740000|2024-10-31 19:09:00|||||||||1
1730401750000|2024-10-31 19:09:10|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|4
1730401760000|2024-10-31 19:09:20|43960.8|43940.8|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|3
1730401790000|2024-10-31 19:09:50|43960.1|43940.1|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|11
1730401800000|2024-10-31 19:10:00|43963.3|43943.3|43963.3|43943.3|43965.1|43945.1|43963.3|43943.3|6
1730401810000|2024-10-31 19:10:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|36
1730401820000|2024-10-31 19:10:20|43963.3|43943.3|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|3
1730401830000|2024-10-31 19:10:30|43966.6|43946.6|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|5
1730401840000|2024-10-31 19:10:40|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|3
1730401850000|2024-10-31 19:10:50|43962.6|43942.6|43960.1|43940.1|43962.6|43942.6|43960.1|43940.1|8
1730401860000|2024-10-31 19:11:00|43958.3|43938.3|43954.1|43934.1|43958.3|43938.3|43954.1|43934.1|32
1730401870000|2024-10-31 19:11:10|43953.3|43933.3|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|11
1730401880000|2024-10-31 19:11:20|||||||||2
1730401900000|2024-10-31 19:11:40|||||||||2
1730401910000|2024-10-31 19:11:50|43950.1|43930.1|43945.9|43925.9|43950.1|43930.1|43945.9|43925.9|3
1730401920000|2024-10-31 19:12:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1730401930000|2024-10-31 19:12:10|43948.4|43928.4|43955.9|43935.9|43955.9|43935.9|43948.4|43928.4|6
1730401950000|2024-10-31 19:12:30|43956.6|43936.6|43957.6|43937.6|43957.6|43937.6|43955.9|43935.9|4
1730401960000|2024-10-31 19:12:40|||||||||1
1730401970000|2024-10-31 19:12:50|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|4
1730401980000|2024-10-31 19:13:00|43960.1|43940.1|43958.4|43938.4|43960.9|43940.9|43958.4|43938.4|1
1730401990000|2024-10-31 19:13:10|43957.6|43937.6|43958.4|43938.4|43958.4|43938.4|43957.6|43937.6|5
1730402000000|2024-10-31 19:13:20|43957.6|43937.6|43958.4|43938.4|43958.4|43938.4|43956.6|43936.6|1
1730402010000|2024-10-31 19:13:30|43957.6|43937.6|43955.9|43935.9|43957.6|43937.6|43955.9|43935.9|0
1730402030000|2024-10-31 19:13:50|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|28
1730402040000|2024-10-31 19:14:00|43950.1|43930.1|43950.9|43930.9|43950.9|43930.9|43948.4|43928.4|2
1730402050000|2024-10-31 19:14:10|43949.1|43929.1|43950.9|43930.9|43950.9|43930.9|43949.1|43929.1|1
1730402060000|2024-10-31 19:14:20|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1730402070000|2024-10-31 19:14:30|43952.3|43932.3|43954.1|43934.1|43954.1|43934.1|43952.3|43932.3|4
1730402090000|2024-10-31 19:14:50|||||||||1
1730402100000|2024-10-31 19:15:00|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1730402110000|2024-10-31 19:15:10|43958.4|43938.4|43955.9|43935.9|43958.4|43938.4|43955.9|43935.9|6
1730402120000|2024-10-31 19:15:20|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|1
1730402130000|2024-10-31 19:15:30|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|8
1730402140000|2024-10-31 19:15:40|43950.2|43930.2|43948.4|43928.4|43950.2|43930.2|43948.4|43928.4|2
1730402150000|2024-10-31 19:15:50|||||||||1
1730402160000|2024-10-31 19:16:00|43949.1|43929.1|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|3
1730402170000|2024-10-31 19:16:10|43950.9|43930.9|43945.9|43925.9|43950.9|43930.9|43945.9|43925.9|2
1730402180000|2024-10-31 19:16:20|43945.2|43925.2|43943.4|43923.4|43945.2|43925.2|43943.4|43923.4|0
1730402190000|2024-10-31 19:16:30|43945.9|43925.9|43948.4|43928.4|43948.4|43928.4|43945.9|43925.9|4
1730402200000|2024-10-31 19:16:40|43949.1|43929.1|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|0
1730402220000|2024-10-31 19:17:00|43945.9|43925.9|43948.4|43928.4|43948.4|43928.4|43945.9|43925.9|8
1730402230000|2024-10-31 19:17:10|43949.1|43929.1|43950.9|43930.9|43950.9|43930.9|43948.4|43928.4|4
1730402240000|2024-10-31 19:17:20|43951.6|43931.6|43955.9|43935.9|43955.9|43935.9|43951.6|43931.6|1
1730402280000|2024-10-31 19:18:00|43955.2|43935.2|43953.4|43933.4|43958.4|43938.4|43953.4|43933.4|6
1730402290000|2024-10-31 19:18:10|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|4
1730402310000|2024-10-31 19:18:30|43953.4|43933.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|2
1730402320000|2024-10-31 19:18:40|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|1
1730402330000|2024-10-31 19:18:50|||||||||1
1730402340000|2024-10-31 19:19:00|||||||||3
1730402350000|2024-10-31 19:19:10|||||||||1
1730402360000|2024-10-31 19:19:20|||||||||1
1730402370000|2024-10-31 19:19:30|||||||||2
1730402380000|2024-10-31 19:19:40|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|37
1730402390000|2024-10-31 19:19:50|43955.2|43935.2|43952|43932|43955.2|43935.2|43952|43932|5
1730402400000|2024-10-31 19:20:00|43952.7|43932.7|43954.5|43934.5|43954.5|43934.5|43952.7|43932.7|2
1730402410000|2024-10-31 19:20:10|43957|43937|43956.2|43936.2|43957|43937|43956.2|43936.2|0
1730402420000|2024-10-31 19:20:20|43954.5|43934.5|43959.5|43939.5|43959.5|43939.5|43954.5|43934.5|0
1730402440000|2024-10-31 19:20:40|43960.2|43940.2|43962|43942|43962|43942|43960.2|43940.2|1
1730402450000|2024-10-31 19:20:50|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|43962.7|43942.7|1
1730402460000|2024-10-31 19:21:00|43963.4|43943.4|43967|43947|43967.7|43947.7|43963.4|43943.4|7
1730402470000|2024-10-31 19:21:10|||||||||1
1730402480000|2024-10-31 19:21:20|43967.7|43947.7|43969.5|43949.5|43969.5|43949.5|43967|43947|3
1730402490000|2024-10-31 19:21:30|43967|43947|43967|43947|43969.5|43949.5|43967|43947|0
1730402510000|2024-10-31 19:21:50|||||||||2
1730402520000|2024-10-31 19:22:00|43966.3|43946.3|43964.5|43944.5|43967|43947|43964.5|43944.5|8
1730402530000|2024-10-31 19:22:10|43962|43942|43962|43942|43962|43942|43962|43942|1
1730402540000|2024-10-31 19:22:20|43959.5|43939.5|43957|43937|43959.5|43939.5|43957|43937|3
1730402550000|2024-10-31 19:22:30|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|0
1730402560000|2024-10-31 19:22:40|43953.8|43933.8|43954.5|43934.5|43957|43937|43953.8|43933.8|4
1730402570000|2024-10-31 19:22:50|43955.2|43935.2|43954.5|43934.5|43957|43937|43954.5|43934.5|0
1730402580000|2024-10-31 19:23:00|43957|43937|43957|43937|43957|43937|43957|43937|0
1730402590000|2024-10-31 19:23:10|||||||||2
1730402600000|2024-10-31 19:23:20|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|0
1730402610000|2024-10-31 19:23:30|||||||||1
1730402620000|2024-10-31 19:23:40|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1730402640000|2024-10-31 19:24:00|43954.5|43934.5|43959.5|43939.5|43959.5|43939.5|43954.5|43934.5|7
1730402650000|2024-10-31 19:24:10|||||||||1
1730402660000|2024-10-31 19:24:20|43962|43942|43962|43942|43962|43942|43962|43942|2
1730402680000|2024-10-31 19:24:40|43961.3|43941.3|43957|43937|43961.3|43941.3|43957|43937|0
1730402690000|2024-10-31 19:24:50|||||||||4
1730402700000|2024-10-31 19:25:00|43956.3|43936.3|43954.5|43934.5|43956.3|43936.3|43954.5|43934.5|1
1730402710000|2024-10-31 19:25:10|43955.2|43935.2|43954.5|43934.5|43957|43937|43954.5|43934.5|2
1730402720000|2024-10-31 19:25:20|43952|43932|43952|43932|43953.8|43933.8|43952|43932|0
1730402730000|2024-10-31 19:25:30|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|0
1730402740000|2024-10-31 19:25:40|43954.5|43934.5|43952.7|43932.7|43954.5|43934.5|43952.7|43932.7|0
1730402750000|2024-10-31 19:25:50|43952|43932|43952|43932|43952.7|43932.7|43952|43932|0
1730402760000|2024-10-31 19:26:00|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952|43932|1
1730402770000|2024-10-31 19:26:10|43953.4|43933.4|43952.7|43932.7|43953.4|43933.4|43952.7|43932.7|1
1730402780000|2024-10-31 19:26:20|43952|43932|43953.4|43933.4|43953.4|43933.4|43952|43932|2
1730402800000|2024-10-31 19:26:40|||||||||1
1730402810000|2024-10-31 19:26:50|43952|43932|43953.4|43933.4|43953.4|43933.4|43952|43932|4
1730402820000|2024-10-31 19:27:00|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|0
1730402830000|2024-10-31 19:27:10|43952|43932|43952|43932|43952.7|43932.7|43952|43932|1
1730402840000|2024-10-31 19:27:20|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|2
1730402850000|2024-10-31 19:27:30|||||||||3
1730402870000|2024-10-31 19:27:50|43952|43932|43953.4|43933.4|43953.4|43933.4|43952|43932|3
1730402880000|2024-10-31 19:28:00|43952|43932|43952|43932|43952|43932|43952|43932|3
1730402910000|2024-10-31 19:28:30|||||||||2
1730402920000|2024-10-31 19:28:40|||||||||14
1730402930000|2024-10-31 19:28:50|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|0
1730402940000|2024-10-31 19:29:00|43952|43932|43952|43932|43952|43932|43952|43932|2
1730402960000|2024-10-31 19:29:20|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|2
1730402970000|2024-10-31 19:29:30|43952|43932|43952|43932|43952|43932|43952|43932|0
1730402980000|2024-10-31 19:29:40|||||||||1
1730402990000|2024-10-31 19:29:50|43951.3|43931.3|43952|43932|43952|43932|43951.3|43931.3|7
1730403000000|2024-10-31 19:30:00|43952.7|43932.7|43952|43932|43952.7|43932.7|43952|43932|3
1730403010000|2024-10-31 19:30:10|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|1
1730403030000|2024-10-31 19:30:30|43952|43932|43952.7|43932.7|43952.7|43932.7|43952|43932|1
1730403040000|2024-10-31 19:30:40|43952|43932|43952|43932|43952|43932|43952|43932|2
1730403050000|2024-10-31 19:30:50|43952.7|43932.7|43952|43932|43952.7|43932.7|43952|43932|3
1730403070000|2024-10-31 19:31:10|43950.2|43930.2|43949.5|43929.5|43950.2|43930.2|43949.5|43929.5|3
1730403080000|2024-10-31 19:31:20|||||||||5
1730403090000|2024-10-31 19:31:30|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1730403100000|2024-10-31 19:31:40|||||||||5
1730403130000|2024-10-31 19:32:10|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|6
1730403160000|2024-10-31 19:32:40|43943.8|43923.8|43942|43922|43944.5|43924.5|43942|43922|8
1730403190000|2024-10-31 19:33:10|||||||||1
1730403230000|2024-10-31 19:33:50|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|5
1730403240000|2024-10-31 19:34:00|43937|43917|43937|43917|43937|43917|43937|43917|9
1730403250000|2024-10-31 19:34:10|43936.3|43916.3|43934.5|43914.5|43936.3|43916.3|43934.5|43914.5|1
1730403260000|2024-10-31 19:34:20|43933.8|43913.8|43934.5|43914.5|43934.5|43914.5|43932|43912|2
1730403270000|2024-10-31 19:34:30|43932|43912|43934.5|43914.5|43934.5|43914.5|43932|43912|2
1730403280000|2024-10-31 19:34:40|||||||||2
1730403290000|2024-10-31 19:34:50|43933.8|43913.8|43929.5|43909.5|43933.8|43913.8|43929.5|43909.5|6
1730403300000|2024-10-31 19:35:00|43928.8|43908.8|43927|43907|43929.5|43909.5|43927|43907|4
1730403320000|2024-10-31 19:35:20|43929.5|43909.5|43929.5|43909.5|43932|43912|43929.5|43909.5|2
1730403330000|2024-10-31 19:35:30|||||||||2
1730403340000|2024-10-31 19:35:40|43930.2|43910.2|43927|43907|43932|43912|43927|43907|0
1730403350000|2024-10-31 19:35:50|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|0
1730403360000|2024-10-31 19:36:00|43927|43907|43927|43907|43929.5|43909.5|43927|43907|1
1730403380000|2024-10-31 19:36:20|43927.7|43907.7|43929.5|43909.5|43929.5|43909.5|43927.7|43907.7|2
1730403390000|2024-10-31 19:36:30|43932|43912|43932|43912|43932|43912|43932|43912|3
1730403410000|2024-10-31 19:36:50|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|4
1730403420000|2024-10-31 19:37:00|||||||||3
1730403430000|2024-10-31 19:37:10|43933.8|43913.8|43934.5|43914.5|43934.5|43914.5|43932|43912|3
1730403440000|2024-10-31 19:37:20|43937|43917|43934.5|43914.5|43937|43917|43934.5|43914.5|0
1730403460000|2024-10-31 19:37:40|43935.2|43915.2|43932|43912|43937|43917|43932|43912|2
1730403540000|2024-10-31 19:39:00|||||||||1
1730403550000|2024-10-31 19:39:10|||||||||12
1730403560000|2024-10-31 19:39:20|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|9
1730403570000|2024-10-31 19:39:30|43935.2|43915.2|43937|43917|43937|43917|43935.2|43915.2|0
1730403580000|2024-10-31 19:39:40|43940.2|43920.2|43942|43922|43942|43922|43940.2|43920.2|2
1730403590000|2024-10-31 19:39:50|||||||||10
1730403610000|2024-10-31 19:40:10|||||||||3
1730403660000|2024-10-31 19:41:00|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|4
1730403670000|2024-10-31 19:41:10|43942|43922|43947|43927|43947|43927|43942|43922|1
1730403680000|2024-10-31 19:41:20|43945.2|43925.2|43947|43927|43947|43927|43944.5|43924.5|1
1730403700000|2024-10-31 19:41:40|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|1
1730403710000|2024-10-31 19:41:50|43948.5|43928.5|43947.7|43927.7|43948.5|43928.5|43947.7|43927.7|0
1730403720000|2024-10-31 19:42:00|43950.2|43930.2|43951|43931|43951|43931|43950.2|43930.2|5
1730403730000|2024-10-31 19:42:10|43950.2|43930.2|43951|43931|43951|43931|43950.2|43930.2|1
1730403740000|2024-10-31 19:42:20|||||||||1
1730403770000|2024-10-31 19:42:50|||||||||3
1730403790000|2024-10-31 19:43:10|||||||||17
1730403810000|2024-10-31 19:43:30|||||||||4
1730403820000|2024-10-31 19:43:40|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|0
1730403830000|2024-10-31 19:43:50|43951|43931|43951|43931|43951|43931|43951|43931|2
1730403840000|2024-10-31 19:44:00|43951.7|43931.7|43951|43931|43951.7|43931.7|43951|43931|0
1730403850000|2024-10-31 19:44:10|43950.3|43930.3|43951|43931|43951|43931|43950.3|43930.3|0
1730403860000|2024-10-31 19:44:20|43950.3|43930.3|43951.7|43931.7|43951.7|43931.7|43950.3|43930.3|3
1730403890000|2024-10-31 19:44:50|43951|43931|43951|43931|43951|43931|43951|43931|0
1730403900000|2024-10-31 19:45:00|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|0
1730403910000|2024-10-31 19:45:10|||||||||2
1730403920000|2024-10-31 19:45:20|||||||||1
1730403930000|2024-10-31 19:45:30|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|14
1730403950000|2024-10-31 19:45:50|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1730403960000|2024-10-31 19:46:00|43960.3|43940.3|43963.8|43943.8|43967|43947|43960.3|43940.3|7
1730403970000|2024-10-31 19:46:10|43964.5|43944.5|43967.1|43947.1|43967.1|43947.1|43964.5|43944.5|7
1730403980000|2024-10-31 19:46:20|43964.6|43944.6|43962.1|43942.1|43964.6|43944.6|43962.1|43942.1|2
1730404030000|2024-10-31 19:47:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|1
1730404040000|2024-10-31 19:47:20|||||||||6
1730404050000|2024-10-31 19:47:30|||||||||1
1730404060000|2024-10-31 19:47:40|||||||||4
1730404070000|2024-10-31 19:47:50|43969.6|43949.6|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|2
1730404120000|2024-10-31 19:48:40|||||||||15
1730404130000|2024-10-31 19:48:50|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|1
1730404140000|2024-10-31 19:49:00|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|0
1730404150000|2024-10-31 19:49:10|43971.4|43951.4|43970.6|43950.6|43971.4|43951.4|43970.6|43950.6|1
1730404160000|2024-10-31 19:49:20|43971.4|43951.4|43968.9|43948.9|43971.4|43951.4|43968.9|43948.9|0
1730404180000|2024-10-31 19:49:40|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|1
1730404190000|2024-10-31 19:49:50|43970.6|43950.6|43967.8|43947.8|43970.6|43950.6|43967.1|43947.1|7
1730404200000|2024-10-31 19:50:00|43969.6|43949.6|43969.6|43949.6|43972.1|43952.1|43967.1|43947.1|2
1730404210000|2024-10-31 19:50:10|43971.4|43951.4|43969.6|43949.6|43972.1|43952.1|43968.9|43948.9|2
1730404220000|2024-10-31 19:50:20|43968.9|43948.9|43967.1|43947.1|43968.9|43948.9|43967.1|43947.1|0
1730404230000|2024-10-31 19:50:30|43967.8|43947.8|43969.6|43949.6|43969.6|43949.6|43967.8|43947.8|1
1730404240000|2024-10-31 19:50:40|43972.1|43952.1|43971.4|43951.4|43972.1|43952.1|43969.6|43949.6|1
1730404250000|2024-10-31 19:50:50|43969.6|43949.6|43969.6|43949.6|43972.1|43952.1|43969.6|43949.6|1
1730404260000|2024-10-31 19:51:00|43968.9|43948.9|43967.1|43947.1|43968.9|43948.9|43967.1|43947.1|1
1730404280000|2024-10-31 19:51:20|||||||||2
1730404290000|2024-10-31 19:51:30|43966.4|43946.4|43964.6|43944.6|43966.4|43946.4|43963.9|43943.9|2
1730404300000|2024-10-31 19:51:40|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|1
1730404310000|2024-10-31 19:51:50|43961.4|43941.4|43958.9|43938.9|43962.1|43942.1|43958.9|43938.9|30
1730404330000|2024-10-31 19:52:10|||||||||1
1730404340000|2024-10-31 19:52:20|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|5
1730404360000|2024-10-31 19:52:40|43957.8|43937.8|43957.1|43937.1|43957.8|43937.8|43957.1|43937.1|3
1730404370000|2024-10-31 19:52:50|||||||||1
1730404420000|2024-10-31 19:53:40|||||||||3
1730404430000|2024-10-31 19:53:50|||||||||1
1730404440000|2024-10-31 19:54:00|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|43957.8|43937.8|5
1730404450000|2024-10-31 19:54:10|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|3
1730404460000|2024-10-31 19:54:20|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|43955.3|43935.3|2
1730404470000|2024-10-31 19:54:30|43954.6|43934.6|43954.6|43934.6|43955.3|43935.3|43954.6|43934.6|2
1730404480000|2024-10-31 19:54:40|43953.9|43933.9|43949.6|43929.6|43953.9|43933.9|43949.6|43929.6|2
1730404490000|2024-10-31 19:54:50|43950.3|43930.3|43952.1|43932.1|43952.1|43932.1|43949.6|43929.6|5
1730404500000|2024-10-31 19:55:00|43951.4|43931.4|43947.1|43927.1|43952.1|43932.1|43947.1|43927.1|6
1730404510000|2024-10-31 19:55:10|43946.4|43926.4|43947.1|43927.1|43947.1|43927.1|43944.6|43924.6|0
1730404520000|2024-10-31 19:55:20|43947.8|43927.8|43947.1|43927.1|43949.6|43929.6|43947.1|43927.1|0
1730404530000|2024-10-31 19:55:30|43947.8|43927.8|43949.6|43929.6|43949.6|43929.6|43947.8|43927.8|0
1730404540000|2024-10-31 19:55:40|43947.1|43927.1|43949.6|43929.6|43949.6|43929.6|43947.1|43927.1|1
1730404550000|2024-10-31 19:55:50|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|0
1730404560000|2024-10-31 19:56:00|43947.8|43927.8|43949.6|43929.6|43949.6|43929.6|43947.8|43927.8|1
1730404570000|2024-10-31 19:56:10|43948.9|43928.9|43949.6|43929.6|43949.6|43929.6|43948.9|43928.9|0
1730404580000|2024-10-31 19:56:20|43948.9|43928.9|43947.1|43927.1|43948.9|43928.9|43947.1|43927.1|2
1730404600000|2024-10-31 19:56:40|||||||||1
1730404640000|2024-10-31 19:57:20|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|6
1730404650000|2024-10-31 19:57:30|43950.3|43930.3|43952.8|43932.8|43952.8|43932.8|43949.6|43929.6|2
1730404660000|2024-10-31 19:57:40|43952.1|43932.1|43952.8|43932.8|43952.8|43932.8|43952.1|43932.1|0
1730404670000|2024-10-31 19:57:50|43953.5|43933.5|43955.3|43935.3|43955.3|43935.3|43953.5|43933.5|0
1730404690000|2024-10-31 19:58:10|43953.9|43933.9|43952.1|43932.1|43953.9|43933.9|43952.1|43932.1|4
1730404710000|2024-10-31 19:58:30|43950.3|43930.3|43947.1|43927.1|43952.1|43932.1|43947.1|43927.1|9
1730404720000|2024-10-31 19:58:40|43946.4|43926.4|43944.6|43924.6|43947.1|43927.1|43943.9|43923.9|8
1730404730000|2024-10-31 19:58:50|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|0
1730404740000|2024-10-31 19:59:00|43945.7|43925.7|43942.1|43922.1|43945.7|43925.7|43942.1|43922.1|3
1730404750000|2024-10-31 19:59:10|43943.9|43923.9|43944.6|43924.6|43945.3|43925.3|43942.1|43922.1|4
1730404760000|2024-10-31 19:59:20|43945.3|43925.3|43944.6|43924.6|43947.1|43927.1|43943.9|43923.9|2
1730404780000|2024-10-31 19:59:40|43942.1|43922.1|43942.1|43922.1|43944.6|43924.6|43942.1|43922.1|0
1730404790000|2024-10-31 19:59:50|43941.4|43921.4|43944.6|43924.6|43944.6|43924.6|43941.4|43921.4|8
1730404800000|2024-10-31 20:00:00|43943.9|43923.9|43947.8|43927.8|43949.6|43929.6|43942.1|43922.1|16
1730404810000|2024-10-31 20:00:10|43948.9|43928.9|43949.6|43929.6|43952.1|43932.1|43948.9|43928.9|1
1730404820000|2024-10-31 20:00:20|43948.9|43928.9|43947.1|43927.1|43949.6|43929.6|43947.1|43927.1|1
1730404830000|2024-10-31 20:00:30|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43947.1|43927.1|1
1730404840000|2024-10-31 20:00:40|43947.1|43927.1|43952.1|43932.1|43952.1|43932.1|43947.1|43927.1|0
1730404850000|2024-10-31 20:00:50|43949.6|43929.6|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|3
1730404860000|2024-10-31 20:01:00|43952.1|43932.1|43949.6|43929.6|43953.5|43933.5|43949.6|43929.6|12
1730404880000|2024-10-31 20:01:20|43947.1|43927.1|43948.5|43928.5|43948.5|43928.5|43947.1|43927.1|8
1730404890000|2024-10-31 20:01:30|43949.2|43929.2|43950.3|43930.3|43951|43931|43949.2|43929.2|3
1730404900000|2024-10-31 20:01:40|43951|43931|43951|43931|43951|43931|43950.3|43930.3|7
1730404910000|2024-10-31 20:01:50|43950.3|43930.3|43951|43931|43951|43931|43950.3|43930.3|1
1730404920000|2024-10-31 20:02:00|43950.3|43930.3|43951|43931|43951|43931|43950.3|43930.3|1
1730404930000|2024-10-31 20:02:10|43950.3|43930.3|43951|43931|43951|43931|43950.3|43930.3|0
1730404940000|2024-10-31 20:02:20|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|0
1730404950000|2024-10-31 20:02:30|||||||||2
1730404960000|2024-10-31 20:02:40|43952.1|43932.1|43951.4|43931.4|43952.1|43932.1|43951.4|43931.4|1
1730404970000|2024-10-31 20:02:50|43949.6|43929.6|43952.1|43932.1|43952.1|43932.1|43949.6|43929.6|9
1730405030000|2024-10-31 20:03:50|43949.6|43929.6|43952.1|43932.1|43952.1|43932.1|43949.6|43929.6|0
1730405070000|2024-10-31 20:04:30|43950.3|43930.3|43947.8|43927.8|43950.3|43930.3|43947.8|43927.8|2
1730405080000|2024-10-31 20:04:40|43948.5|43928.5|43950.3|43930.3|43950.3|43930.3|43947.8|43927.8|0
1730405090000|2024-10-31 20:04:50|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|5
1730405100000|2024-10-31 20:05:00|43950.3|43930.3|43949.6|43929.6|43950.3|43930.3|43949.6|43929.6|0
1730405110000|2024-10-31 20:05:10|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43949.6|43929.6|0
1730405120000|2024-10-31 20:05:20|||||||||2
1730405150000|2024-10-31 20:05:50|43951|43931|43951|43931|43951|43931|43951|43931|3
1730405170000|2024-10-31 20:06:10|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|1
1730405180000|2024-10-31 20:06:20|43952.5|43932.5|43956.8|43936.8|43960.3|43940.3|43952.5|43932.5|0
1730405190000|2024-10-31 20:06:30|||||||||2
1730405240000|2024-10-31 20:07:20|||||||||1
1730405250000|2024-10-31 20:07:30|43960.3|43940.3|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|2
1730405260000|2024-10-31 20:07:40|43957.1|43937.1|43960.3|43940.3|43960.3|43940.3|43957.1|43937.1|3
1730405270000|2024-10-31 20:07:50|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|51
1730405280000|2024-10-31 20:08:00|43960|43940|43960|43940|43960|43940|43960|43940|7
1730405290000|2024-10-31 20:08:10|||||||||1
1730405300000|2024-10-31 20:08:20|43959.3|43939.3|43957.5|43937.5|43959.3|43939.3|43957.5|43937.5|1
1730405320000|2024-10-31 20:08:40|43955|43935|43955|43935|43955|43935|43955|43935|1
1730405390000|2024-10-31 20:09:50|||||||||2
1730405400000|2024-10-31 20:10:00|43954.3|43934.3|43952.5|43932.5|43955|43935|43952.5|43932.5|2
1730405410000|2024-10-31 20:10:10|43953.2|43933.2|43955|43935|43955|43935|43953.2|43933.2|1
1730405420000|2024-10-31 20:10:20|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|0
1730405430000|2024-10-31 20:10:30|43951.8|43931.8|43952.5|43932.5|43952.5|43932.5|43951.8|43931.8|0
1730405440000|2024-10-31 20:10:40|43951.8|43931.8|43952.5|43932.5|43952.5|43932.5|43950|43930|0
1730405460000|2024-10-31 20:11:00|43951.8|43931.8|43950|43930|43952.5|43932.5|43950|43930|0
1730405480000|2024-10-31 20:11:20|43947.5|43927.5|43948.2|43928.2|43950|43930|43947.5|43927.5|1
1730405490000|2024-10-31 20:11:30|43950|43930|43950|43930|43950|43930|43947.5|43927.5|0
1730405500000|2024-10-31 20:11:40|43949.3|43929.3|43950|43930|43950|43930|43947.5|43927.5|6
1730405510000|2024-10-31 20:11:50|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|5
1730405520000|2024-10-31 20:12:00|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1730405540000|2024-10-31 20:12:20|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|1
1730405570000|2024-10-31 20:12:50|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1730405590000|2024-10-31 20:13:10|||||||||1
1730405630000|2024-10-31 20:13:50|43945|43925|43945|43925|43945|43925|43945|43925|3
1730405640000|2024-10-31 20:14:00|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|5
1730405660000|2024-10-31 20:14:20|||||||||1
1730405670000|2024-10-31 20:14:30|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|0
1730405700000|2024-10-31 20:15:00|43945|43925|43945.7|43925.7|43945.7|43925.7|43945|43925|0
1730405730000|2024-10-31 20:15:30|||||||||1
1730405750000|2024-10-31 20:15:50|43945|43925|43945.7|43925.7|43945.7|43925.7|43945|43925|2
1730405760000|2024-10-31 20:16:00|43945|43925|43943.2|43923.2|43945|43925|43943.2|43923.2|0
1730405780000|2024-10-31 20:16:20|||||||||1
1730405790000|2024-10-31 20:16:30|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|4
1730405800000|2024-10-31 20:16:40|43945|43925|43950|43930|43950|43930|43945|43925|1
1730405810000|2024-10-31 20:16:50|||||||||1
1730405820000|2024-10-31 20:17:00|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|0
1730405840000|2024-10-31 20:17:20|43950|43930|43950|43930|43950|43930|43950|43930|1
1730405850000|2024-10-31 20:17:30|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|0
1730405860000|2024-10-31 20:17:40|43951.8|43931.8|43952.5|43932.5|43952.5|43932.5|43950|43930|0
1730405870000|2024-10-31 20:17:50|43951.8|43931.8|43950|43930|43952.5|43932.5|43950|43930|0
1730405880000|2024-10-31 20:18:00|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|0
1730405890000|2024-10-31 20:18:10|43950.7|43930.7|43952.5|43932.5|43952.5|43932.5|43950|43930|6
1730405910000|2024-10-31 20:18:30|43950|43930|43950|43930|43950|43930|43950|43930|0
1730405920000|2024-10-31 20:18:40|||||||||1
1730405930000|2024-10-31 20:18:50|||||||||1
1730405970000|2024-10-31 20:19:30|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|0
1730406000000|2024-10-31 20:20:00|43950|43930|43945|43925|43950|43930|43945|43925|6
1730406010000|2024-10-31 20:20:10|||||||||2
1730406030000|2024-10-31 20:20:30|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|0
1730406060000|2024-10-31 20:21:00|||||||||1
1730406070000|2024-10-31 20:21:10|43945|43925|43942.5|43922.5|43945|43925|43942.5|43922.5|0
1730406090000|2024-10-31 20:21:30|43941.8|43921.8|43942.5|43922.5|43942.5|43922.5|43940|43920|1
1730406120000|2024-10-31 20:22:00|43945|43925|43945|43925|43945|43925|43945|43925|0
1730406150000|2024-10-31 20:22:30|||||||||13
1730406160000|2024-10-31 20:22:40|43945.7|43925.7|43947.5|43927.5|43947.5|43927.5|43945.7|43925.7|4
1730406170000|2024-10-31 20:22:50|43949.3|43929.3|43950|43930|43950|43930|43949.3|43929.3|0
1730406180000|2024-10-31 20:23:00|43950.7|43930.7|43952.5|43932.5|43952.5|43932.5|43950.7|43930.7|3
1730406190000|2024-10-31 20:23:10|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|25
1730406220000|2024-10-31 20:23:40|43952.5|43932.5|43951.8|43931.8|43952.5|43932.5|43951.8|43931.8|2
1730406230000|2024-10-31 20:23:50|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|0
1730406250000|2024-10-31 20:24:10|43951.8|43931.8|43949.3|43929.3|43951.8|43931.8|43949.3|43929.3|2
1730406260000|2024-10-31 20:24:20|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|2
1730406270000|2024-10-31 20:24:30|||||||||1
1730406290000|2024-10-31 20:24:50|43950|43930|43952.5|43932.5|43952.5|43932.5|43950|43930|3
1730406330000|2024-10-31 20:25:30|43955|43935|43955|43935|43955|43935|43955|43935|0
1730406370000|2024-10-31 20:26:10|||||||||1
1730406380000|2024-10-31 20:26:20|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|43952.5|43932.5|1
1730406400000|2024-10-31 20:26:40|43950|43930|43950|43930|43950|43930|43950|43930|1
1730406420000|2024-10-31 20:27:00|||||||||1
1730406430000|2024-10-31 20:27:10|43952.5|43932.5|43950|43930|43952.5|43932.5|43950|43930|13
1730406440000|2024-10-31 20:27:20|43950.7|43930.7|43955|43935|43955|43935|43950.7|43930.7|1
1730406460000|2024-10-31 20:27:40|43952.5|43932.5|43955|43935|43955|43935|43952.5|43932.5|2
1730406480000|2024-10-31 20:28:00|43960|43940|43960|43940|43960|43940|43960|43940|30
1730406490000|2024-10-31 20:28:10|43961.8|43941.8|43967.5|43947.5|43967.5|43947.5|43961.8|43941.8|9
1730406510000|2024-10-31 20:28:30|43970|43950|43970|43950|43970|43950|43970|43950|1
1730406530000|2024-10-31 20:28:50|||||||||1
1730406560000|2024-10-31 20:29:20|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|1
1730406590000|2024-10-31 20:29:50|43966.8|43946.8|43965|43945|43966.8|43946.8|43965|43945|4
1730406600000|2024-10-31 20:30:00|43960|43940|43963.3|43943.3|43963.3|43943.3|43956.8|43936.8|7
1730406610000|2024-10-31 20:30:10|43962.5|43942.5|43964.3|43944.3|43964.3|43944.3|43960|43940|4
1730406620000|2024-10-31 20:30:20|43962.5|43942.5|43962.5|43942.5|43965|43945|43960|43940|3
1730406630000|2024-10-31 20:30:30|43961.8|43941.8|43960.8|43940.8|43965|43945|43960|43940|0
1730406640000|2024-10-31 20:30:40|43961.8|43941.8|43960.8|43940.8|43962.5|43942.5|43960|43940|0
1730406650000|2024-10-31 20:30:50|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|43962.5|43942.5|0
1730406660000|2024-10-31 20:31:00|43960|43940|43967.5|43947.5|43967.5|43947.5|43960|43940|0
1730406670000|2024-10-31 20:31:10|43966.8|43946.8|43965|43945|43967.5|43947.5|43965|43945|0
1730406680000|2024-10-31 20:31:20|43964.3|43944.3|43960.1|43940.1|43964.3|43944.3|43960|43940|4
1730406700000|2024-10-31 20:31:40|43960.8|43940.8|43960.1|43940.1|43961.8|43941.8|43960.1|43940.1|0
1730406710000|2024-10-31 20:31:50|43962.6|43942.6|43960.1|43940.1|43962.6|43942.6|43960.1|43940.1|0
1730406720000|2024-10-31 20:32:00|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|1
1730406730000|2024-10-31 20:32:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|4
1730406740000|2024-10-31 20:32:20|43965.1|43945.1|43970.1|43950.1|43970.1|43950.1|43965.1|43945.1|7
1730406760000|2024-10-31 20:32:40|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|1
1730406780000|2024-10-31 20:33:00|43973.3|43953.3|43975.1|43955.1|43975.1|43955.1|43973.3|43953.3|4
1730406790000|2024-10-31 20:33:10|43976.8|43956.8|43980.1|43960.1|43980.1|43960.1|43976.8|43956.8|12
1730406800000|2024-10-31 20:33:20|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|6
1730406810000|2024-10-31 20:33:30|||||||||2
1730406820000|2024-10-31 20:33:40|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|13
1730406830000|2024-10-31 20:33:50|||||||||1
1730406840000|2024-10-31 20:34:00|43981.8|43961.8|43980.1|43960.1|43981.8|43961.8|43980.1|43960.1|6
1730406850000|2024-10-31 20:34:10|||||||||3
1730406890000|2024-10-31 20:34:50|43982.6|43962.6|43980.1|43960.1|43982.6|43962.6|43980.1|43960.1|8
1730406910000|2024-10-31 20:35:10|||||||||2
1730406930000|2024-10-31 20:35:30|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|43977.6|43957.6|4
1730406940000|2024-10-31 20:35:40|43976.9|43956.9|43977.6|43957.6|43977.6|43957.6|43976.9|43956.9|1
1730406960000|2024-10-31 20:36:00|43975.8|43955.8|43975.1|43955.1|43977.6|43957.6|43975.1|43955.1|8
1730406990000|2024-10-31 20:36:30|43969.4|43949.4|43967.6|43947.6|43969.4|43949.4|43967.6|43947.6|2
1730407000000|2024-10-31 20:36:40|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|0
1730407010000|2024-10-31 20:36:50|43964.4|43944.4|43962.6|43942.6|43965.1|43945.1|43962.6|43942.6|2
1730407040000|2024-10-31 20:37:20|||||||||2
1730407050000|2024-10-31 20:37:30|43963.3|43943.3|43965.1|43945.1|43965.1|43945.1|43963.3|43943.3|0
1730407060000|2024-10-31 20:37:40|43963.3|43943.3|43960.1|43940.1|43963.3|43943.3|43960.1|43940.1|2
1730407100000|2024-10-31 20:38:20|||||||||2
1730407110000|2024-10-31 20:38:30|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1730407180000|2024-10-31 20:39:40|||||||||1
1730407190000|2024-10-31 20:39:50|43957.6|43937.6|43954.4|43934.4|43957.6|43937.6|43954.4|43934.4|5
1730407200000|2024-10-31 20:40:00|43956.9|43936.9|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|0
1730407210000|2024-10-31 20:40:10|43955.1|43935.1|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|5
1730407220000|2024-10-31 20:40:20|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|1
1730407240000|2024-10-31 20:40:40|43956.9|43936.9|43957.6|43937.6|43957.6|43937.6|43956.9|43936.9|2
1730407250000|2024-10-31 20:40:50|||||||||1
1730407260000|2024-10-31 20:41:00|43956.9|43936.9|43955.1|43935.1|43956.9|43936.9|43955.1|43935.1|1
1730407320000|2024-10-31 20:42:00|||||||||2
1730407340000|2024-10-31 20:42:20|||||||||1
1730407350000|2024-10-31 20:42:30|||||||||2
1730407390000|2024-10-31 20:43:10|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|1
1730407430000|2024-10-31 20:43:50|43955.1|43935.1|43957.6|43937.6|43957.6|43937.6|43955.1|43935.1|2
1730407440000|2024-10-31 20:44:00|43956.9|43936.9|43955.1|43935.1|43956.9|43936.9|43955.1|43935.1|1
1730407460000|2024-10-31 20:44:20|||||||||1
1730407490000|2024-10-31 20:44:50|||||||||4
1730407500000|2024-10-31 20:45:00|43957.6|43937.6|43955.1|43935.1|43957.6|43937.6|43955.1|43935.1|2
1730407510000|2024-10-31 20:45:10|43957.6|43937.6|43957.6|43937.6|43957.6|43937.6|43956.9|43936.9|0
1730407600000|2024-10-31 20:46:40|||||||||1
1730407640000|2024-10-31 20:47:20|||||||||2
1730407650000|2024-10-31 20:47:30|43956.9|43936.9|43960.1|43940.1|43960.1|43940.1|43956.9|43936.9|11
1730407660000|2024-10-31 20:47:40|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43962.6|43942.6|12
1730407670000|2024-10-31 20:47:50|||||||||2
1730407680000|2024-10-31 20:48:00|||||||||1
1730407690000|2024-10-31 20:48:10|||||||||1
1730407700000|2024-10-31 20:48:20|||||||||1
1730407710000|2024-10-31 20:48:30|43967.6|43947.6|43968.3|43948.3|43968.3|43948.3|43967.6|43947.6|1
1730407720000|2024-10-31 20:48:40|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|1
1730407730000|2024-10-31 20:48:50|43966.9|43946.9|43965.1|43945.1|43966.9|43946.9|43965.1|43945.1|0
1730407740000|2024-10-31 20:49:00|43965.8|43945.8|43965.1|43945.1|43967.6|43947.6|43965.1|43945.1|3
1730407750000|2024-10-31 20:49:10|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|43967.6|43947.6|1
1730407760000|2024-10-31 20:49:20|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|1
1730407770000|2024-10-31 20:49:30|43965.8|43945.8|43967.6|43947.6|43967.6|43947.6|43965.8|43945.8|1
1730407780000|2024-10-31 20:49:40|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|0
1730407790000|2024-10-31 20:49:50|43965.1|43945.1|43967.6|43947.6|43967.6|43947.6|43965.1|43945.1|2
1730407800000|2024-10-31 20:50:00|43968.3|43948.3|43970.1|43950.1|43970.1|43950.1|43968.3|43948.3|0
1730407820000|2024-10-31 20:50:20|||||||||1
1730407830000|2024-10-31 20:50:30|43967.6|43947.6|43970.1|43950.1|43970.1|43950.1|43967.6|43947.6|12
1730407850000|2024-10-31 20:50:50|43970.8|43950.8|43972.6|43952.6|43972.6|43952.6|43970.8|43950.8|1
1730407860000|2024-10-31 20:51:00|43973.3|43953.3|43977.6|43957.6|43977.6|43957.6|43973.3|43953.3|13
1730407870000|2024-10-31 20:51:10|43978.3|43958.3|43980.1|43960.1|43980.1|43960.1|43978.3|43958.3|0
1730407880000|2024-10-31 20:51:20|||||||||1
1730407890000|2024-10-31 20:51:30|||||||||1
1730407920000|2024-10-31 20:52:00|||||||||1
1730407930000|2024-10-31 20:52:10|||||||||3
1730407940000|2024-10-31 20:52:20|||||||||1
1730407950000|2024-10-31 20:52:30|||||||||1
1730407960000|2024-10-31 20:52:40|||||||||2
1730407970000|2024-10-31 20:52:50|||||||||2
1730407980000|2024-10-31 20:53:00|||||||||2
1730408000000|2024-10-31 20:53:20|||||||||1
1730408020000|2024-10-31 20:53:40|||||||||1
1730408040000|2024-10-31 20:54:00|||||||||1
1730408060000|2024-10-31 20:54:20|43983.3|43963.3|43977.6|43957.6|43983.3|43963.3|43977.6|43957.6|6
1730408070000|2024-10-31 20:54:30|||||||||1
1730408080000|2024-10-31 20:54:40|43976.9|43956.9|43977.6|43957.6|43980.1|43960.1|43975.1|43955.1|2
1730408090000|2024-10-31 20:54:50|43975.1|43955.1|43977.6|43957.6|43980.1|43960.1|43975.1|43955.1|2
1730408100000|2024-10-31 20:55:00|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|0
1730408120000|2024-10-31 20:55:20|||||||||1
1730408160000|2024-10-31 20:56:00|||||||||1
1730408180000|2024-10-31 20:56:20|43978.7|43958.7|43980.1|43960.1|43980.1|43960.1|43975.8|43955.8|4
1730408190000|2024-10-31 20:56:30|43977.6|43957.6|43975.1|43955.1|43977.6|43957.6|43975.1|43955.1|1
1730408220000|2024-10-31 20:57:00|43977.6|43957.6|43980.1|43960.1|43980.1|43960.1|43977.6|43957.6|1
1730408230000|2024-10-31 20:57:10|||||||||4
1730408240000|2024-10-31 20:57:20|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|7
1730408250000|2024-10-31 20:57:30|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1730408260000|2024-10-31 20:57:40|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|43972.6|43952.6|4
1730408280000|2024-10-31 20:58:00|43973.4|43953.4|43975.9|43955.9|43975.9|43955.9|43973.4|43953.4|0
1730408300000|2024-10-31 20:58:20|||||||||2
1730408310000|2024-10-31 20:58:30|43978.4|43958.4|43973.4|43953.4|43978.4|43958.4|43973.4|43953.4|0
1730408340000|2024-10-31 20:59:00|||||||||1
1730408350000|2024-10-31 20:59:10|||||||||2
1730408360000|2024-10-31 20:59:20|||||||||1
1730408390000|2024-10-31 20:59:50|43970.9|43950.9|43976.6|43956.6|43979.1|43959.1|43969.1|43949.1|12
1730412010000|2024-10-31 22:00:10|43966.8|43946.8|43977.9|43957.9|43977.9|43957.9|43966.8|43946.8|2
1730412020000|2024-10-31 22:00:20|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1730412030000|2024-10-31 22:00:30|43977.9|43957.9|43979.6|43959.6|43979.6|43959.6|43977.9|43957.9|0
1730412040000|2024-10-31 22:00:40|43980.4|43960.4|43979.7|43959.7|43980.4|43960.4|43979.6|43959.6|3
1730412050000|2024-10-31 22:00:50|43977.9|43957.9|43977.9|43957.9|43978.6|43958.6|43977.9|43957.9|5
1730412060000|2024-10-31 22:01:00|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|0
1730412080000|2024-10-31 22:01:20|43978.6|43958.6|43977.9|43957.9|43978.6|43958.6|43976.1|43956.1|9
1730412110000|2024-10-31 22:01:50|||||||||3
1730412120000|2024-10-31 22:02:00|43979.7|43959.7|43980.4|43960.4|43980.4|43960.4|43979.7|43959.7|0
1730412160000|2024-10-31 22:02:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1730412180000|2024-10-31 22:03:00|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|43980.4|43960.4|3
1730412190000|2024-10-31 22:03:10|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|2
1730412240000|2024-10-31 22:04:00|||||||||1
1730412250000|2024-10-31 22:04:10|43985.4|43965.4|43984.7|43964.7|43987.9|43967.9|43984.7|43964.7|14
1730412280000|2024-10-31 22:04:40|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|0
1730412290000|2024-10-31 22:04:50|43984.7|43964.7|43982.9|43962.9|43984.7|43964.7|43982.9|43962.9|2
1730412300000|2024-10-31 22:05:00|||||||||1
1730412320000|2024-10-31 22:05:20|||||||||1
1730412350000|2024-10-31 22:05:50|43985.4|43965.4|43987.9|43967.9|43990.4|43970.4|43985.4|43965.4|4
1730412360000|2024-10-31 22:06:00|43990.4|43970.4|43987.9|43967.9|43990.4|43970.4|43987.2|43967.2|2
1730412370000|2024-10-31 22:06:10|43988.6|43968.6|43990.4|43970.4|43990.4|43970.4|43988.6|43968.6|0
1730412380000|2024-10-31 22:06:20|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|3
1730412390000|2024-10-31 22:06:30|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|1
1730412400000|2024-10-31 22:06:40|43993.6|43973.6|43992.9|43972.9|43993.6|43973.6|43992.9|43972.9|0
1730412420000|2024-10-31 22:07:00|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|43995.4|43975.4|8
1730412450000|2024-10-31 22:07:30|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1730412480000|2024-10-31 22:08:00|43992.9|43972.9|43989|43969|43992.9|43972.9|43989|43969|7
1730412490000|2024-10-31 22:08:10|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|0
1730412500000|2024-10-31 22:08:20|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|43985.4|43965.4|0
1730412540000|2024-10-31 22:09:00|||||||||1
1730412570000|2024-10-31 22:09:30|||||||||1
1730412590000|2024-10-31 22:09:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|9
1730412600000|2024-10-31 22:10:00|43989.7|43969.7|43990.4|43970.4|43990.4|43970.4|43989.7|43969.7|1
1730412670000|2024-10-31 22:11:10|||||||||1
1730412690000|2024-10-31 22:11:30|||||||||1
1730412710000|2024-10-31 22:11:50|||||||||1
1730412720000|2024-10-31 22:12:00|43992.9|43972.9|43991.1|43971.1|43992.9|43972.9|43991.1|43971.1|1
1730412730000|2024-10-31 22:12:10|43992.2|43972.2|43992.9|43972.9|43992.9|43972.9|43990.4|43970.4|0
1730412750000|2024-10-31 22:12:30|43991.1|43971.1|43990.4|43970.4|43991.1|43971.1|43990.4|43970.4|0
1730412770000|2024-10-31 22:12:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|2
1730412780000|2024-10-31 22:13:00|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|0
1730412790000|2024-10-31 22:13:10|43991.1|43971.1|43992.2|43972.2|43992.9|43972.9|43990.4|43970.4|0
1730412800000|2024-10-31 22:13:20|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|3
1730412850000|2024-10-31 22:14:10|43986.8|43966.8|43982.2|43962.2|43986.8|43966.8|43982.2|43962.2|2
1730412860000|2024-10-31 22:14:20|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|1
1730412870000|2024-10-31 22:14:30|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|1
1730412890000|2024-10-31 22:14:50|43976.1|43956.1|43975.4|43955.4|43977.9|43957.9|43975.4|43955.4|3
1730412980000|2024-10-31 22:16:20|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|1
1730412990000|2024-10-31 22:16:30|||||||||1
1730413000000|2024-10-31 22:16:40|||||||||2
1730413010000|2024-10-31 22:16:50|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|0
1730413060000|2024-10-31 22:17:40|43977.9|43957.9|43978.6|43958.6|43978.6|43958.6|43977.9|43957.9|0
1730413080000|2024-10-31 22:18:00|||||||||1
1730413170000|2024-10-31 22:19:30|||||||||1
1730413190000|2024-10-31 22:19:50|43977.2|43957.2|43975.4|43955.4|43977.9|43957.9|43975.4|43955.4|4
1730413250000|2024-10-31 22:20:50|||||||||1
1730413270000|2024-10-31 22:21:10|||||||||2
1730413290000|2024-10-31 22:21:30|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|0
1730413340000|2024-10-31 22:22:20|||||||||1
1730413370000|2024-10-31 22:22:50|43972.2|43952.2|43972.9|43952.9|43972.9|43952.9|43972.2|43952.2|0
1730413380000|2024-10-31 22:23:00|43972.2|43952.2|43972.9|43952.9|43972.9|43952.9|43972.2|43952.2|0
1730413400000|2024-10-31 22:23:20|43974.7|43954.7|43972.2|43952.2|43974.7|43954.7|43972.2|43952.2|3
1730413410000|2024-10-31 22:23:30|||||||||1
1730413420000|2024-10-31 22:23:40|||||||||1
1730413440000|2024-10-31 22:24:00|||||||||6
1730413450000|2024-10-31 22:24:10|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|0
1730413460000|2024-10-31 22:24:20|43965.4|43945.4|43962.9|43942.9|43965.4|43945.4|43962.9|43942.9|5
1730413480000|2024-10-31 22:24:40|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|0
1730413490000|2024-10-31 22:24:50|43955.4|43935.4|43955.4|43935.4|43955.4|43935.4|43955.4|43935.4|10
1730413500000|2024-10-31 22:25:00|||||||||1
1730413510000|2024-10-31 22:25:10|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|4
1730413520000|2024-10-31 22:25:20|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|1
1730413530000|2024-10-31 22:25:30|43948.7|43928.7|43949.4|43929.4|43949.4|43929.4|43948.7|43928.7|1
1730413540000|2024-10-31 22:25:40|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|0
1730413590000|2024-10-31 22:26:30|||||||||1
1730413600000|2024-10-31 22:26:40|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|1
1730413610000|2024-10-31 22:26:50|43950.4|43930.4|43948.7|43928.7|43950.4|43930.4|43948.7|43928.7|2
1730413620000|2024-10-31 22:27:00|43950.4|43930.4|43945.4|43925.4|43950.4|43930.4|43945.4|43925.4|6
1730413630000|2024-10-31 22:27:10|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|1
1730413660000|2024-10-31 22:27:40|||||||||1
1730413670000|2024-10-31 22:27:50|43943.7|43923.7|43943|43923|43945.5|43925.5|43943|43923|5
1730413690000|2024-10-31 22:28:10|43944.7|43924.7|43945.5|43925.5|43945.5|43925.5|43944.7|43924.7|0
1730413700000|2024-10-31 22:28:20|||||||||4
1730413720000|2024-10-31 22:28:40|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|1
1730413750000|2024-10-31 22:29:10|||||||||1
1730413760000|2024-10-31 22:29:20|43949|43929|43945.5|43925.5|43949|43929|43945.5|43925.5|1
1730413790000|2024-10-31 22:29:50|||||||||8
1730413800000|2024-10-31 22:30:00|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43944|43924|3
1730413820000|2024-10-31 22:30:20|43945.5|43925.5|43943|43923|43945.5|43925.5|43943|43923|0
1730413830000|2024-10-31 22:30:30|43943.7|43923.7|43945.5|43925.5|43945.5|43925.5|43943.7|43923.7|1
1730413840000|2024-10-31 22:30:40|43944.8|43924.8|43943|43923|43944.8|43924.8|43942.3|43922.3|1
1730413850000|2024-10-31 22:30:50|43944.8|43924.8|43945.5|43925.5|43945.5|43925.5|43944.8|43924.8|0
1730413860000|2024-10-31 22:31:00|43943|43923|43943|43923|43943|43923|43943|43923|3
1730413920000|2024-10-31 22:32:00|43940.5|43920.5|43943|43923|43943|43923|43940.5|43920.5|2
1730413930000|2024-10-31 22:32:10|||||||||2
1730413950000|2024-10-31 22:32:30|43943.7|43923.7|43950.5|43930.5|43950.5|43930.5|43943.7|43923.7|8
1730413990000|2024-10-31 22:33:10|||||||||20
1730414010000|2024-10-31 22:33:30|||||||||1
1730414030000|2024-10-31 22:33:50|43952.3|43932.3|43955.5|43935.5|43955.5|43935.5|43952.3|43932.3|2
1730414070000|2024-10-31 22:34:30|43951.9|43931.9|43953|43933|43953|43933|43951.9|43931.9|5
1730414080000|2024-10-31 22:34:40|||||||||10
1730414090000|2024-10-31 22:34:50|43953.7|43933.7|43950.5|43930.5|43953.7|43933.7|43950.5|43930.5|4
1730414100000|2024-10-31 22:35:00|||||||||5
1730414110000|2024-10-31 22:35:10|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|2
1730414180000|2024-10-31 22:36:20|||||||||1
1730414190000|2024-10-31 22:36:30|43953.7|43933.7|43955.5|43935.5|43955.5|43935.5|43953.7|43933.7|4
1730414210000|2024-10-31 22:36:50|||||||||1
1730414250000|2024-10-31 22:37:30|43958|43938|43958|43938|43958|43938|43958|43938|1
1730414270000|2024-10-31 22:37:50|43957.3|43937.3|43953|43933|43958|43938|43953|43933|1
1730414280000|2024-10-31 22:38:00|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953|43933|0
1730414290000|2024-10-31 22:38:10|43955.5|43935.5|43952.3|43932.3|43955.5|43935.5|43952.3|43932.3|1
1730414320000|2024-10-31 22:38:40|43953|43933|43955.5|43935.5|43955.5|43935.5|43953|43933|7
1730414330000|2024-10-31 22:38:50|||||||||6
1730414340000|2024-10-31 22:39:00|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|7
1730414350000|2024-10-31 22:39:10|||||||||1
1730414360000|2024-10-31 22:39:20|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|43961.2|43941.2|6
1730414380000|2024-10-31 22:39:40|||||||||1
1730414390000|2024-10-31 22:39:50|||||||||2
1730414400000|2024-10-31 22:40:00|43963.7|43943.7|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|1
1730414420000|2024-10-31 22:40:20|43965.5|43945.5|43963.7|43943.7|43965.5|43945.5|43963.7|43943.7|0
1730414430000|2024-10-31 22:40:30|||||||||1
1730414450000|2024-10-31 22:40:50|43963|43943|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|0
1730414500000|2024-10-31 22:41:40|43961.9|43941.9|43963.7|43943.7|43963.7|43943.7|43961.9|43941.9|1
1730414560000|2024-10-31 22:42:40|43968.7|43948.7|43971.2|43951.2|43971.2|43951.2|43968.7|43948.7|6
1730414570000|2024-10-31 22:42:50|43971.9|43951.9|43973.7|43953.7|43973.7|43953.7|43971.9|43951.9|4
1730414580000|2024-10-31 22:43:00|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|7
1730414610000|2024-10-31 22:43:30|||||||||1
1730414620000|2024-10-31 22:43:40|||||||||1
1730414690000|2024-10-31 22:44:50|43973.7|43953.7|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|4
1730414700000|2024-10-31 22:45:00|43963|43943|43958|43938|43963|43943|43958|43938|5
1730414710000|2024-10-31 22:45:10|43958.7|43938.7|43960.5|43940.5|43960.5|43940.5|43958.7|43938.7|0
1730414720000|2024-10-31 22:45:20|43958.7|43938.7|43958|43938|43958.7|43938.7|43958|43938|5
1730414780000|2024-10-31 22:46:20|||||||||1
1730414790000|2024-10-31 22:46:30|43957.3|43937.3|43954.8|43934.8|43957.3|43937.3|43954.8|43934.8|5
1730414810000|2024-10-31 22:46:50|||||||||1
1730414840000|2024-10-31 22:47:20|43954.1|43934.1|43954.8|43934.8|43954.8|43934.8|43954.1|43934.1|1
1730414850000|2024-10-31 22:47:30|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1730414860000|2024-10-31 22:47:40|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|1
1730414900000|2024-10-31 22:48:20|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|5
1730414960000|2024-10-31 22:49:20|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|4
1730415030000|2024-10-31 22:50:30|||||||||2
1730415100000|2024-10-31 22:51:40|43958|43938|43958|43938|43958|43938|43958|43938|3
1730415200000|2024-10-31 22:53:20|||||||||2
1730415240000|2024-10-31 22:54:00|||||||||1
1730415270000|2024-10-31 22:54:30|||||||||1
1730415380000|2024-10-31 22:56:20|43958.8|43938.8|43960.6|43940.6|43960.6|43940.6|43958.8|43938.8|0
1730415430000|2024-10-31 22:57:10|||||||||1
1730415460000|2024-10-31 22:57:40|||||||||1
1730415480000|2024-10-31 22:58:00|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|0
1730415510000|2024-10-31 22:58:30|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|43959.9|43939.9|0
1730415530000|2024-10-31 22:58:50|||||||||1
1730415580000|2024-10-31 22:59:40|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|43958.1|43938.1|0
1730415600000|2024-10-31 23:00:00|43958.8|43938.8|43965.6|43945.6|43965.6|43945.6|43958.8|43938.8|10
1730415620000|2024-10-31 23:00:20|||||||||1
1730415640000|2024-10-31 23:00:40|||||||||3
1730415660000|2024-10-31 23:01:00|43963.8|43943.8|43965.6|43945.6|43965.6|43945.6|43962|43942|7
1730415670000|2024-10-31 23:01:10|||||||||1
1730415760000|2024-10-31 23:02:40|||||||||7
1730415770000|2024-10-31 23:02:50|43963.8|43943.8|43965.6|43945.6|43965.6|43945.6|43963.8|43943.8|11
1730415780000|2024-10-31 23:03:00|43962|43942|43963.8|43943.8|43963.8|43943.8|43962|43942|4
1730415800000|2024-10-31 23:03:20|43962|43942|43963.8|43943.8|43963.8|43943.8|43962|43942|4
1730415890000|2024-10-31 23:04:50|||||||||1
1730415910000|2024-10-31 23:05:10|43962|43942|43963.8|43943.8|43963.8|43943.8|43962|43942|5
1730415940000|2024-10-31 23:05:40|||||||||2
1730415970000|2024-10-31 23:06:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|4
1730415980000|2024-10-31 23:06:20|43963.8|43943.8|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|1
1730416000000|2024-10-31 23:06:40|43967|43947|43968.8|43948.8|43968.8|43948.8|43967|43947|1
1730416010000|2024-10-31 23:06:50|43968.1|43948.1|43968.8|43948.8|43968.8|43948.8|43968.1|43948.1|0
1730416020000|2024-10-31 23:07:00|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|1
1730416030000|2024-10-31 23:07:10|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|1
1730416050000|2024-10-31 23:07:30|||||||||2
1730416070000|2024-10-31 23:07:50|43967|43947|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|0
1730416090000|2024-10-31 23:08:10|43967|43947|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|0
1730416100000|2024-10-31 23:08:20|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|0
1730416140000|2024-10-31 23:09:00|43969.5|43949.5|43968.8|43948.8|43971.3|43951.3|43968.8|43948.8|1
1730416150000|2024-10-31 23:09:10|43969.5|43949.5|43970.6|43950.6|43971.3|43951.3|43968.8|43948.8|0
1730416160000|2024-10-31 23:09:20|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|0
1730416190000|2024-10-31 23:09:50|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|1
1730416250000|2024-10-31 23:10:50|43969.5|43949.5|43968.8|43948.8|43969.5|43949.5|43968.8|43948.8|1
1730416360000|2024-10-31 23:12:40|43971.3|43951.3|43971.3|43951.3|43973.8|43953.8|43971.3|43951.3|8
1730416390000|2024-10-31 23:13:10|43972|43952|43971.3|43951.3|43973.8|43953.8|43971.3|43951.3|0
1730416420000|2024-10-31 23:13:40|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|1
1730416450000|2024-10-31 23:14:10|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|43968.8|43948.8|3
1730416530000|2024-10-31 23:15:30|||||||||7
1730416560000|2024-10-31 23:16:00|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|43973.8|43953.8|3
1730416650000|2024-10-31 23:17:30|||||||||3
1730416690000|2024-10-31 23:18:10|43974.5|43954.5|43973.8|43953.8|43974.5|43954.5|43973.8|43953.8|1
1730416710000|2024-10-31 23:18:30|43974.5|43954.5|43976.3|43956.3|43976.3|43956.3|43974.5|43954.5|1
1730416720000|2024-10-31 23:18:40|43977|43957|43981.3|43961.3|43981.3|43961.3|43977|43957|23
1730416740000|2024-10-31 23:19:00|43982|43962|43984.5|43964.5|43984.5|43964.5|43982|43962|2
1730416770000|2024-10-31 23:19:30|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|0
1730416800000|2024-10-31 23:20:00|43982|43962|43982.8|43962.8|43982.8|43962.8|43982|43962|1
1730416820000|2024-10-31 23:20:20|43982|43962|43982|43962|43982|43962|43982|43962|0
1730416840000|2024-10-31 23:20:40|||||||||3
1730416850000|2024-10-31 23:20:50|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|4
1730416860000|2024-10-31 23:21:00|43985.3|43965.3|43983.8|43963.8|43985.3|43965.3|43983.8|43963.8|1
1730416880000|2024-10-31 23:21:20|||||||||4
1730416910000|2024-10-31 23:21:50|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|2
1730416960000|2024-10-31 23:22:40|43985.3|43965.3|43984.6|43964.6|43987.1|43967.1|43984.6|43964.6|0
1730417000000|2024-10-31 23:23:20|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|0
1730417100000|2024-10-31 23:25:00|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|2
1730417200000|2024-10-31 23:26:40|43983.9|43963.9|43984.6|43964.6|43984.6|43964.6|43983.9|43963.9|1
1730417220000|2024-10-31 23:27:00|43985.3|43965.3|43988.9|43968.9|43988.9|43968.9|43985.3|43965.3|2
1730417230000|2024-10-31 23:27:10|43990.7|43970.7|43992.1|43972.1|43992.1|43972.1|43990.7|43970.7|5
1730417240000|2024-10-31 23:27:20|43993.9|43973.9|44000|43980|44000|43980|43993.9|43973.9|3
1730417250000|2024-10-31 23:27:30|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|11
1730417290000|2024-10-31 23:28:10|44005|43985|44002.5|43982.5|44005|43985|44002.5|43982.5|1
1730417300000|2024-10-31 23:28:20|44003.2|43983.2|44005|43985|44005|43985|44002.5|43982.5|0
1730417320000|2024-10-31 23:28:40|44002.5|43982.5|44008.9|43988.9|44008.9|43988.9|44002.5|43982.5|4
1730417330000|2024-10-31 23:28:50|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|2
1730417340000|2024-10-31 23:29:00|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|1
1730417350000|2024-10-31 23:29:10|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|10
1730417390000|2024-10-31 23:29:50|||||||||1
1730417400000|2024-10-31 23:30:00|44010|43990|44008.2|43988.2|44010|43990|44008.2|43988.2|7
1730417420000|2024-10-31 23:30:20|44007.5|43987.5|44010.7|43990.7|44010.7|43990.7|44007.5|43987.5|1
1730417430000|2024-10-31 23:30:30|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|1
1730417440000|2024-10-31 23:30:40|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|1
1730417460000|2024-10-31 23:31:00|44010.7|43990.7|44010|43990|44010.7|43990.7|44007.5|43987.5|1
1730417480000|2024-10-31 23:31:20|44008.2|43988.2|44007.5|43987.5|44008.2|43988.2|44007.5|43987.5|4
1730417500000|2024-10-31 23:31:40|44010|43990|44010|43990|44010|43990|44010|43990|1
1730417510000|2024-10-31 23:31:50|44010.7|43990.7|44010|43990|44010.7|43990.7|44010|43990|1
1730417520000|2024-10-31 23:32:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|0
1730417530000|2024-10-31 23:32:10|||||||||1
1730417580000|2024-10-31 23:33:00|44010.7|43990.7|44012.5|43992.5|44012.5|43992.5|44010.7|43990.7|2
1730417590000|2024-10-31 23:33:10|44010.7|43990.7|44012.5|43992.5|44012.5|43992.5|44010.7|43990.7|3
1730417650000|2024-10-31 23:34:10|44008.9|43988.9|44012.5|43992.5|44012.5|43992.5|44008.9|43988.9|5
1730417700000|2024-10-31 23:35:00|||||||||3
1730417710000|2024-10-31 23:35:10|||||||||1
1730417750000|2024-10-31 23:35:50|44013.2|43993.2|44012.5|43992.5|44013.2|43993.2|44012.5|43992.5|2
1730417760000|2024-10-31 23:36:00|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|1
1730417770000|2024-10-31 23:36:10|44010.7|43990.7|44008.9|43988.9|44010.7|43990.7|44008.9|43988.9|2
1730417830000|2024-10-31 23:37:10|||||||||1
1730417890000|2024-10-31 23:38:10|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|0
1730417900000|2024-10-31 23:38:20|||||||||2
1730417940000|2024-10-31 23:39:00|44012.5|43992.5|44013.2|43993.2|44013.2|43993.2|44012.5|43992.5|1
1730417950000|2024-10-31 23:39:10|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|0
1730418080000|2024-10-31 23:41:20|44011.4|43991.4|44010.7|43990.7|44011.4|43991.4|44010.7|43990.7|1
1730418090000|2024-10-31 23:41:30|||||||||1
1730418110000|2024-10-31 23:41:50|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|3
1730418160000|2024-10-31 23:42:40|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|5
1730418170000|2024-10-31 23:42:50|||||||||3
1730418180000|2024-10-31 23:43:00|44018.9|43998.9|44021.4|44001.4|44021.4|44001.4|44018.9|43998.9|2
1730418190000|2024-10-31 23:43:10|44025|44005|44030.7|44010.7|44030.7|44010.7|44025|44005|3
1730418200000|2024-10-31 23:43:20|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|1
1730418210000|2024-10-31 23:43:30|44030.7|44010.7|44033.2|44013.2|44033.2|44013.2|44030.7|44010.7|0
1730418220000|2024-10-31 23:43:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|1
1730418230000|2024-10-31 23:43:50|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|9
1730418240000|2024-10-31 23:44:00|44026.8|44006.8|44023.2|44003.2|44026.8|44006.8|44022.5|44002.5|1
1730418250000|2024-10-31 23:44:10|44022.5|44002.5|44020.7|44000.7|44022.5|44002.5|44020.7|44000.7|0
1730418270000|2024-10-31 23:44:30|||||||||1
1730418280000|2024-10-31 23:44:40|44020|44000|44020.7|44000.7|44020.7|44000.7|44020|44000|2
1730418300000|2024-10-31 23:45:00|44018.2|43998.2|44017.5|43997.5|44018.2|43998.2|44017.5|43997.5|3
1730418310000|2024-10-31 23:45:10|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015|43995|7
1730418320000|2024-10-31 23:45:20|44016.4|43996.4|44018.2|43998.2|44018.2|43998.2|44015.7|43995.7|0
1730418330000|2024-10-31 23:45:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|1
1730418350000|2024-10-31 23:45:50|||||||||1
1730418380000|2024-10-31 23:46:20|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|3
1730418400000|2024-10-31 23:46:40|44012.5|43992.5|44010.7|43990.7|44012.5|43992.5|44010.7|43990.7|12
1730418410000|2024-10-31 23:46:50|44010|43990|43998.2|43978.2|44010|43990|43998.2|43978.2|4
1730418430000|2024-10-31 23:47:10|44000.7|43980.7|44002.5|43982.5|44002.5|43982.5|44000.7|43980.7|7
1730418450000|2024-10-31 23:47:30|44005|43985|44003.2|43983.2|44005|43985|44003.2|43983.2|0
1730418490000|2024-10-31 23:48:10|||||||||1
1730418500000|2024-10-31 23:48:20|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|2
1730418510000|2024-10-31 23:48:30|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|0
1730418520000|2024-10-31 23:48:40|43997.5|43977.5|43995.7|43975.7|43997.5|43977.5|43995.7|43975.7|0
1730418540000|2024-10-31 23:49:00|||||||||4
1730418550000|2024-10-31 23:49:10|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|1
1730418640000|2024-10-31 23:50:40|43992.2|43972.2|43991.4|43971.4|43992.2|43972.2|43991.4|43971.4|2
1730418650000|2024-10-31 23:50:50|43992.2|43972.2|43993.9|43973.9|43993.9|43973.9|43992.2|43972.2|0
1730418660000|2024-10-31 23:51:00|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|0
1730418670000|2024-10-31 23:51:10|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|0
1730418710000|2024-10-31 23:51:50|43988.2|43968.2|43986.4|43966.4|43988.2|43968.2|43986.4|43966.4|0
1730418720000|2024-10-31 23:52:00|43987.2|43967.2|43986.4|43966.4|43988.2|43968.2|43986.4|43966.4|0
1730418730000|2024-10-31 23:52:10|43987.2|43967.2|43986.4|43966.4|43988.9|43968.9|43986.4|43966.4|0
1730418740000|2024-10-31 23:52:20|43987.2|43967.2|43991.5|43971.5|43991.5|43971.5|43987.2|43967.2|1
1730418770000|2024-10-31 23:52:50|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|0
1730418780000|2024-10-31 23:53:00|43989|43969|43991.5|43971.5|43991.5|43971.5|43989|43969|0
1730418790000|2024-10-31 23:53:10|43989|43969|43988.2|43968.2|43989|43969|43986.5|43966.5|0
1730418800000|2024-10-31 23:53:20|43987.2|43967.2|43986.5|43966.5|43989|43969|43986.5|43966.5|0
1730418810000|2024-10-31 23:53:30|43989|43969|43989|43969|43989|43969|43989|43969|0
1730418820000|2024-10-31 23:53:40|43988.2|43968.2|43986.5|43966.5|43988.2|43968.2|43986.5|43966.5|0
1730418870000|2024-10-31 23:54:30|43987.2|43967.2|43986.5|43966.5|43989|43969|43986.5|43966.5|2
1730418890000|2024-10-31 23:54:50|43987.2|43967.2|43982.2|43962.2|43989|43969|43982.2|43962.2|3
1730418900000|2024-10-31 23:55:00|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|1
1730418940000|2024-10-31 23:55:40|43983.3|43963.3|43981.5|43961.5|43983.3|43963.3|43981.5|43961.5|0
1730418970000|2024-10-31 23:56:10|||||||||1
1730418980000|2024-10-31 23:56:20|43979|43959|43979|43959|43979|43959|43979|43959|0
1730418990000|2024-10-31 23:56:30|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|43977.2|43957.2|2
1730419000000|2024-10-31 23:56:40|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|1
1730419010000|2024-10-31 23:56:50|43976.5|43956.5|43977.2|43957.2|43977.2|43957.2|43976.5|43956.5|0
1730419020000|2024-10-31 23:57:00|43979|43959|43979.7|43959.7|43979.7|43959.7|43979|43959|1
1730419040000|2024-10-31 23:57:20|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|0
1730419050000|2024-10-31 23:57:30|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|1
1730419100000|2024-10-31 23:58:20|43977.2|43957.2|43979.7|43959.7|43979.7|43959.7|43977.2|43957.2|0
1730419120000|2024-10-31 23:58:40|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|1
1730419150000|2024-10-31 23:59:10|43979.7|43959.7|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|0
1730419160000|2024-10-31 23:59:20|43980.4|43960.4|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|0
1730419170000|2024-10-31 23:59:30|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|2
1730419180000|2024-10-31 23:59:40|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|1
1730419190000|2024-10-31 23:59:50|43985.4|43965.4|43986.5|43966.5|43989|43969|43984.7|43964.7|4
1730419200000|2024-11-01 00:00:00|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|0
1730419210000|2024-11-01 00:00:10|43986.5|43966.5|43989.7|43969.7|43989.7|43969.7|43984.7|43964.7|4
1730419220000|2024-11-01 00:00:20|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|0
1730419230000|2024-11-01 00:00:30|43986.5|43966.5|43982.2|43962.2|43986.5|43966.5|43982.2|43962.2|3
1730419240000|2024-11-01 00:00:40|43981.5|43961.5|43977.2|43957.2|43981.5|43961.5|43974.7|43954.7|5
1730419250000|2024-11-01 00:00:50|43979.7|43959.7|43987.2|43967.2|43987.2|43967.2|43979.7|43959.7|7
1730419260000|2024-11-01 00:01:00|||||||||1
1730419270000|2024-11-01 00:01:10|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|0
1730419290000|2024-11-01 00:01:30|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|1
1730419300000|2024-11-01 00:01:40|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1730419310000|2024-11-01 00:01:50|43992.2|43972.2|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|2
1730419320000|2024-11-01 00:02:00|43994.7|43974.7|43997.2|43977.2|43997.2|43977.2|43994.7|43974.7|0
1730419330000|2024-11-01 00:02:10|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|0
1730419340000|2024-11-01 00:02:20|||||||||2
1730419350000|2024-11-01 00:02:30|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|0
1730419380000|2024-11-01 00:03:00|43992.9|43972.9|43994.7|43974.7|43994.7|43974.7|43992.9|43972.9|4
1730419390000|2024-11-01 00:03:10|43995.4|43975.4|43997.2|43977.2|43999.7|43979.7|43995.4|43975.4|2
1730419400000|2024-11-01 00:03:20|43997.9|43977.9|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|1
1730419430000|2024-11-01 00:03:50|43997.2|43977.2|44002.2|43982.2|44002.2|43982.2|43997.2|43977.2|2
1730419460000|2024-11-01 00:04:20|||||||||1
1730419480000|2024-11-01 00:04:40|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|3
1730419490000|2024-11-01 00:04:50|||||||||4
1730419500000|2024-11-01 00:05:00|||||||||3
1730419520000|2024-11-01 00:05:20|||||||||2
1730419530000|2024-11-01 00:05:30|44005.8|43985.8|44002.2|43982.2|44005.8|43985.8|44002.2|43982.2|1
1730419550000|2024-11-01 00:05:50|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|0
1730419560000|2024-11-01 00:06:00|44002.2|43982.2|44004.7|43984.7|44004.7|43984.7|44002.2|43982.2|0
1730419580000|2024-11-01 00:06:20|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|0
1730419590000|2024-11-01 00:06:30|44007.2|43987.2|44007.2|43987.2|44009.7|43989.7|44005.4|43985.4|2
1730419600000|2024-11-01 00:06:40|||||||||1
1730419630000|2024-11-01 00:07:10|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|0
1730419650000|2024-11-01 00:07:30|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|1
1730419670000|2024-11-01 00:07:50|||||||||3
1730419680000|2024-11-01 00:08:00|||||||||1
1730419720000|2024-11-01 00:08:40|44006.5|43986.5|44007.2|43987.2|44007.2|43987.2|44006.5|43986.5|0
1730419730000|2024-11-01 00:08:50|44006.5|43986.5|44002.2|43982.2|44006.5|43986.5|44002.2|43982.2|0
1730419740000|2024-11-01 00:09:00|44000.8|43980.8|43996.5|43976.5|44000.8|43980.8|43996.5|43976.5|24
1730419750000|2024-11-01 00:09:10|||||||||3
1730419780000|2024-11-01 00:09:40|43995.8|43975.8|43997.2|43977.2|43997.2|43977.2|43995.8|43975.8|3
1730419790000|2024-11-01 00:09:50|43997.9|43977.9|43998.6|43978.6|43998.6|43978.6|43997.9|43977.9|2
1730419800000|2024-11-01 00:10:00|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|0
1730419810000|2024-11-01 00:10:10|44001.1|43981.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|2
1730419820000|2024-11-01 00:10:20|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|0
1730419830000|2024-11-01 00:10:30|44006.1|43986.1|44007.9|43987.9|44007.9|43987.9|44006.1|43986.1|0
1730419840000|2024-11-01 00:10:40|44008.6|43988.6|44012.2|43992.2|44012.2|43992.2|44008.6|43988.6|1
1730419850000|2024-11-01 00:10:50|||||||||1
1730419860000|2024-11-01 00:11:00|44012.9|43992.9|44012.2|43992.2|44012.9|43992.9|44012.2|43992.2|2
1730419900000|2024-11-01 00:11:40|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|0
1730419940000|2024-11-01 00:12:20|||||||||2
1730419980000|2024-11-01 00:13:00|44016.5|43996.5|44021.5|44001.5|44021.5|44001.5|44016.5|43996.5|5
1730419990000|2024-11-01 00:13:10|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|5
1730420000000|2024-11-01 00:13:20|44029.7|44009.7|44034.7|44014.7|44034.7|44014.7|44029.7|44009.7|12
1730420010000|2024-11-01 00:13:30|44037.2|44017.2|44039.7|44019.7|44039.7|44019.7|44037.2|44017.2|5
1730420020000|2024-11-01 00:13:40|44040.4|44020.4|44042.2|44022.2|44042.2|44022.2|44040.4|44020.4|8
1730420030000|2024-11-01 00:13:50|44042.9|44022.9|44045.4|44025.4|44045.4|44025.4|44042.9|44022.9|7
1730420040000|2024-11-01 00:14:00|44047.9|44027.9|44045.4|44025.4|44047.9|44027.9|44045.4|44025.4|4
1730420050000|2024-11-01 00:14:10|44046.1|44026.1|44047.9|44027.9|44047.9|44027.9|44045.4|44025.4|1
1730420070000|2024-11-01 00:14:30|44045.4|44025.4|44047.2|44027.2|44047.2|44027.2|44042.9|44022.9|4
1730420090000|2024-11-01 00:14:50|||||||||14
1730420100000|2024-11-01 00:15:00|44047.9|44027.9|44057.2|44037.2|44057.2|44037.2|44047.9|44027.9|7
1730420110000|2024-11-01 00:15:10|44055.4|44035.4|44050.4|44030.4|44055.4|44035.4|44050.4|44030.4|9
1730420130000|2024-11-01 00:15:30|44049.7|44029.7|44042.9|44022.9|44049.7|44029.7|44042.9|44022.9|7
1730420140000|2024-11-01 00:15:40|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|4
1730420150000|2024-11-01 00:15:50|||||||||1
1730420160000|2024-11-01 00:16:00|44042.2|44022.2|44040.4|44020.4|44042.9|44022.9|44037.9|44017.9|5
1730420180000|2024-11-01 00:16:20|44038.7|44018.7|44036.2|44016.2|44038.7|44018.7|44036.2|44016.2|2
1730420190000|2024-11-01 00:16:30|44038.7|44018.7|44037.9|44017.9|44038.7|44018.7|44037.9|44017.9|0
1730420200000|2024-11-01 00:16:40|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|1
1730420210000|2024-11-01 00:16:50|44036.2|44016.2|44035.4|44015.4|44036.2|44016.2|44035.4|44015.4|8
1730420220000|2024-11-01 00:17:00|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|1
1730420230000|2024-11-01 00:17:10|44029.7|44009.7|44030.4|44010.4|44030.4|44010.4|44029.7|44009.7|4
1730420240000|2024-11-01 00:17:20|||||||||2
1730420250000|2024-11-01 00:17:30|||||||||1
1730420270000|2024-11-01 00:17:50|44027.9|44007.9|44027.9|44007.9|44027.9|44007.9|44027.9|44007.9|0
1730420280000|2024-11-01 00:18:00|||||||||1
1730420290000|2024-11-01 00:18:10|44028|44008|44028|44008|44028|44008|44027.2|44007.2|0
1730420300000|2024-11-01 00:18:20|44028.7|44008.7|44030.5|44010.5|44030.5|44010.5|44028.7|44008.7|2
1730420320000|2024-11-01 00:18:40|44031.2|44011.2|44036.2|44016.2|44036.2|44016.2|44031.2|44011.2|1
1730420340000|2024-11-01 00:19:00|44033.7|44013.7|44033.7|44013.7|44033.7|44013.7|44033.7|44013.7|3
1730420350000|2024-11-01 00:19:10|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|2
1730420370000|2024-11-01 00:19:30|44038|44018|44038|44018|44038|44018|44038|44018|0
1730420380000|2024-11-01 00:19:40|44039.7|44019.7|44043|44023|44043|44023|44039.7|44019.7|1
1730420390000|2024-11-01 00:19:50|44041.5|44021.5|44038|44018|44041.5|44021.5|44038|44018|2
1730420400000|2024-11-01 00:20:00|44040.5|44020.5|44043|44023|44043|44023|44040.5|44020.5|0
1730420490000|2024-11-01 00:21:30|44045.5|44025.5|44044.8|44024.8|44045.5|44025.5|44044.8|44024.8|2
1730420500000|2024-11-01 00:21:40|44043|44023|44043|44023|44043|44023|44043|44023|0
1730420520000|2024-11-01 00:22:00|44045.5|44025.5|44043|44023|44045.5|44025.5|44043|44023|0
1730420530000|2024-11-01 00:22:10|44043.7|44023.7|44045.5|44025.5|44045.5|44025.5|44043.7|44023.7|0
1730420550000|2024-11-01 00:22:30|||||||||1
1730420570000|2024-11-01 00:22:50|44048|44028|44048|44028|44048|44028|44048|44028|3
1730420620000|2024-11-01 00:23:40|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|4
1730420630000|2024-11-01 00:23:50|44048|44028|44048|44028|44048|44028|44048|44028|0
1730420640000|2024-11-01 00:24:00|44047.3|44027.3|44045.5|44025.5|44047.3|44027.3|44045.5|44025.5|0
1730420650000|2024-11-01 00:24:10|44044.8|44024.8|44043|44023|44044.8|44024.8|44043|44023|0
1730420660000|2024-11-01 00:24:20|44045.5|44025.5|44043|44023|44045.5|44025.5|44043|44023|0
1730420680000|2024-11-01 00:24:40|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|44045.5|44025.5|0
1730420690000|2024-11-01 00:24:50|44043|44023|44043|44023|44043|44023|44043|44023|2
1730420700000|2024-11-01 00:25:00|44040.5|44020.5|44040.5|44020.5|44043|44023|44040.5|44020.5|0
1730420720000|2024-11-01 00:25:20|44041.2|44021.2|44043|44023|44043|44023|44041.2|44021.2|1
1730420730000|2024-11-01 00:25:30|44040.5|44020.5|44043|44023|44043|44023|44040.5|44020.5|1
1730420740000|2024-11-01 00:25:40|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|4
1730420750000|2024-11-01 00:25:50|44043|44023|44043|44023|44043|44023|44040.5|44020.5|2
1730420760000|2024-11-01 00:26:00|44043.7|44023.7|44040.5|44020.5|44045.5|44025.5|44040.5|44020.5|2
1730420770000|2024-11-01 00:26:10|44042.3|44022.3|44040.5|44020.5|44043|44023|44040.5|44020.5|1
1730420780000|2024-11-01 00:26:20|44043|44023|44043|44023|44043|44023|44040.5|44020.5|1
1730420790000|2024-11-01 00:26:30|44042.3|44022.3|44040.5|44020.5|44042.3|44022.3|44040.5|44020.5|1
1730420800000|2024-11-01 00:26:40|44039.8|44019.8|44038|44018|44039.8|44019.8|44038|44018|1
1730420810000|2024-11-01 00:26:50|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|2
1730420820000|2024-11-01 00:27:00|||||||||2
1730420830000|2024-11-01 00:27:10|||||||||1
1730420850000|2024-11-01 00:27:30|||||||||1
1730420860000|2024-11-01 00:27:40|||||||||2
1730420870000|2024-11-01 00:27:50|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|1
1730420890000|2024-11-01 00:28:10|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|0
1730420920000|2024-11-01 00:28:40|44041.9|44021.9|44041.2|44021.2|44041.9|44021.9|44041.2|44021.2|2
1730420930000|2024-11-01 00:28:50|44040.5|44020.5|44041.2|44021.2|44041.2|44021.2|44040.5|44020.5|0
1730420940000|2024-11-01 00:29:00|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|0
1730420990000|2024-11-01 00:29:50|44038|44018|44038|44018|44038|44018|44038|44018|1
1730421000000|2024-11-01 00:30:00|44037.3|44017.3|44035.5|44015.5|44038|44018|44035.5|44015.5|1
1730421020000|2024-11-01 00:30:20|44037.3|44017.3|44038|44018|44038|44018|44037.3|44017.3|1
1730421050000|2024-11-01 00:30:50|44036.2|44016.2|44038|44018|44038|44018|44035.5|44015.5|0
1730421080000|2024-11-01 00:31:20|44035.5|44015.5|44038|44018|44038|44018|44035.5|44015.5|0
1730421090000|2024-11-01 00:31:30|44038.7|44018.7|44040.5|44020.5|44040.5|44020.5|44038.7|44018.7|0
1730421100000|2024-11-01 00:31:40|||||||||1
1730421140000|2024-11-01 00:32:20|||||||||1
1730421160000|2024-11-01 00:32:40|||||||||1
1730421170000|2024-11-01 00:32:50|||||||||2
1730421180000|2024-11-01 00:33:00|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|1
1730421190000|2024-11-01 00:33:10|44040.5|44020.5|44043|44023|44043|44023|44040.5|44020.5|2
1730421200000|2024-11-01 00:33:20|44042.3|44022.3|44043|44023|44043|44023|44040.5|44020.5|0
1730421230000|2024-11-01 00:33:50|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|0
1730421240000|2024-11-01 00:34:00|44042.3|44022.3|44041.2|44021.2|44043|44023|44040.5|44020.5|0
1730421250000|2024-11-01 00:34:10|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|44040.5|44020.5|1
1730421290000|2024-11-01 00:34:50|44038|44018|44037.3|44017.3|44038|44018|44037.3|44017.3|6
1730421300000|2024-11-01 00:35:00|44038|44018|44040.5|44020.5|44040.5|44020.5|44038|44018|2
1730421310000|2024-11-01 00:35:10|||||||||1
1730421320000|2024-11-01 00:35:20|44041.2|44021.2|44043|44023|44043|44023|44041.2|44021.2|0
1730421330000|2024-11-01 00:35:30|44042.3|44022.3|44038|44018|44042.3|44022.3|44038|44018|0
1730421340000|2024-11-01 00:35:40|44040.5|44020.5|44038|44018|44040.5|44020.5|44038|44018|1
1730421360000|2024-11-01 00:36:00|44040.5|44020.5|44038|44018|44040.5|44020.5|44038|44018|0
1730421380000|2024-11-01 00:36:20|||||||||1
1730421390000|2024-11-01 00:36:30|44039.8|44019.8|44042.3|44022.3|44042.3|44022.3|44039.8|44019.8|3
1730421400000|2024-11-01 00:36:40|44040.5|44020.5|44040.5|44020.5|44043|44023|44040.5|44020.5|0
1730421430000|2024-11-01 00:37:10|44043|44023|44045.5|44025.5|44045.5|44025.5|44043|44023|2
1730421440000|2024-11-01 00:37:20|||||||||1
1730421460000|2024-11-01 00:37:40|44043.7|44023.7|44040.5|44020.5|44043.7|44023.7|44040.5|44020.5|1
1730421470000|2024-11-01 00:37:50|44042.3|44022.3|44042.3|44022.3|44044.1|44024.1|44040.5|44020.5|2
1730421490000|2024-11-01 00:38:10|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|0
1730421500000|2024-11-01 00:38:20|||||||||1
1730421510000|2024-11-01 00:38:30|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|1
1730421520000|2024-11-01 00:38:40|44038.4|44018.4|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|0
1730421560000|2024-11-01 00:39:20|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|0
1730421570000|2024-11-01 00:39:30|||||||||1
1730421580000|2024-11-01 00:39:40|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|1
1730421590000|2024-11-01 00:39:50|44038.4|44018.4|44036.6|44016.6|44038.4|44018.4|44036.6|44016.6|2
1730421600000|2024-11-01 00:40:00|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|0
1730421610000|2024-11-01 00:40:10|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|0
1730421620000|2024-11-01 00:40:20|44039.1|44019.1|44035.9|44015.9|44039.1|44019.1|44035.9|44015.9|1
1730421640000|2024-11-01 00:40:40|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|5
1730421660000|2024-11-01 00:41:00|44031.6|44011.6|44034.1|44014.1|44034.1|44014.1|44031.6|44011.6|1
1730421670000|2024-11-01 00:41:10|44031.6|44011.6|44031.6|44011.6|44034.1|44014.1|44031.6|44011.6|0
1730421680000|2024-11-01 00:41:20|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|0
1730421700000|2024-11-01 00:41:40|||||||||6
1730421710000|2024-11-01 00:41:50|44034.8|44014.8|44039.1|44019.1|44039.1|44019.1|44034.8|44014.8|5
1730421720000|2024-11-01 00:42:00|||||||||1
1730421750000|2024-11-01 00:42:30|44039.8|44019.8|44044.1|44024.1|44044.1|44024.1|44039.1|44019.1|3
1730421760000|2024-11-01 00:42:40|||||||||4
1730421780000|2024-11-01 00:43:00|44049.1|44029.1|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|8
1730421820000|2024-11-01 00:43:40|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|0
1730421830000|2024-11-01 00:43:50|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|0
1730421850000|2024-11-01 00:44:10|44043.4|44023.4|44044.1|44024.1|44044.1|44024.1|44043.4|44023.4|2
1730421860000|2024-11-01 00:44:20|44045.5|44025.5|44047.3|44027.3|44049.8|44029.8|44045.5|44025.5|9
1730421870000|2024-11-01 00:44:30|44049.1|44029.1|44049.8|44029.8|44049.8|44029.8|44049.1|44029.1|0
1730421880000|2024-11-01 00:44:40|44049.1|44029.1|44051.6|44031.6|44052.3|44032.3|44049.1|44029.1|4
1730421900000|2024-11-01 00:45:00|44049.1|44029.1|44049.1|44029.1|44051.6|44031.6|44049.1|44029.1|0
1730421910000|2024-11-01 00:45:10|44049.8|44029.8|44049.1|44029.1|44049.8|44029.8|44046.6|44026.6|0
1730421920000|2024-11-01 00:45:20|44050.9|44030.9|44051.6|44031.6|44051.6|44031.6|44050.9|44030.9|1
1730421930000|2024-11-01 00:45:30|44050.9|44030.9|44051.6|44031.6|44051.6|44031.6|44049.1|44029.1|0
1730421940000|2024-11-01 00:45:40|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|5
1730421950000|2024-11-01 00:45:50|||||||||6
1730421970000|2024-11-01 00:46:10|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|1
1730421980000|2024-11-01 00:46:20|44043.4|44023.4|44043.4|44023.4|44043.4|44023.4|44043.4|44023.4|1
1730421990000|2024-11-01 00:46:30|44042.7|44022.7|44044.1|44024.1|44044.1|44024.1|44042.7|44022.7|13
1730422020000|2024-11-01 00:47:00|||||||||2
1730422040000|2024-11-01 00:47:20|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|0
1730422050000|2024-11-01 00:47:30|44045.9|44025.9|44041.6|44021.6|44045.9|44025.9|44041.6|44021.6|4
1730422060000|2024-11-01 00:47:40|44040.9|44020.9|44040.9|44020.9|44040.9|44020.9|44040.9|44020.9|8
1730422070000|2024-11-01 00:47:50|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|0
1730422080000|2024-11-01 00:48:00|44034.8|44014.8|44034.8|44014.8|44037.3|44017.3|44034.8|44014.8|7
1730422110000|2024-11-01 00:48:30|||||||||1
1730422120000|2024-11-01 00:48:40|||||||||5
1730422130000|2024-11-01 00:48:50|44032.3|44012.3|44032.3|44012.3|44032.3|44012.3|44032.3|44012.3|0
1730422140000|2024-11-01 00:49:00|44034.8|44014.8|44031.6|44011.6|44034.8|44014.8|44031.6|44011.6|1
1730422150000|2024-11-01 00:49:10|||||||||2
1730422160000|2024-11-01 00:49:20|44030.9|44010.9|44030.9|44010.9|44031.6|44011.6|44030.9|44010.9|0
1730422170000|2024-11-01 00:49:30|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|44031.6|44011.6|1
1730422190000|2024-11-01 00:49:50|44030.9|44010.9|44030.9|44010.9|44031.6|44011.6|44030.9|44010.9|3
1730422200000|2024-11-01 00:50:00|44031.6|44011.6|44030.9|44010.9|44031.6|44011.6|44030.9|44010.9|6
1730422210000|2024-11-01 00:50:10|44027.4|44007.4|44029.1|44009.1|44029.1|44009.1|44026.6|44006.6|5
1730422220000|2024-11-01 00:50:20|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|1
1730422230000|2024-11-01 00:50:30|44029.1|44009.1|44029.9|44009.9|44029.9|44009.9|44029.1|44009.1|0
1730422240000|2024-11-01 00:50:40|44029.2|44009.2|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|1
1730422250000|2024-11-01 00:50:50|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|0
1730422290000|2024-11-01 00:51:30|44029.9|44009.9|44032.4|44012.4|44032.4|44012.4|44029.9|44009.9|3
1730422300000|2024-11-01 00:51:40|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|0
1730422310000|2024-11-01 00:51:50|44034.2|44014.2|44035.9|44015.9|44036.7|44016.7|44032.4|44012.4|0
1730422320000|2024-11-01 00:52:00|44034.2|44014.2|44034.9|44014.9|44035.9|44015.9|44034.2|44014.2|1
1730422330000|2024-11-01 00:52:10|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|44032.4|44012.4|1
1730422340000|2024-11-01 00:52:20|44033.1|44013.1|44032.4|44012.4|44033.1|44013.1|44032.4|44012.4|2
1730422350000|2024-11-01 00:52:30|||||||||1
1730422360000|2024-11-01 00:52:40|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|2
1730422370000|2024-11-01 00:52:50|||||||||1
1730422380000|2024-11-01 00:53:00|44032.4|44012.4|44032.4|44012.4|44033.1|44013.1|44032.4|44012.4|0
1730422390000|2024-11-01 00:53:10|44030.6|44010.6|44028.1|44008.1|44030.6|44010.6|44028.1|44008.1|2
1730422400000|2024-11-01 00:53:20|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|0
1730422410000|2024-11-01 00:53:30|44026.7|44006.7|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|5
1730422420000|2024-11-01 00:53:40|44026|44006|44026.7|44006.7|44029.2|44009.2|44026|44006|2
1730422440000|2024-11-01 00:54:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|0
1730422450000|2024-11-01 00:54:10|||||||||1
1730422460000|2024-11-01 00:54:20|||||||||2
1730422470000|2024-11-01 00:54:30|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44028.5|44008.5|1
1730422480000|2024-11-01 00:54:40|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44028.5|44008.5|1
1730422490000|2024-11-01 00:54:50|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44028.5|44008.5|1
1730422510000|2024-11-01 00:55:10|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44028.5|44008.5|1
1730422540000|2024-11-01 00:55:40|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|1
1730422550000|2024-11-01 00:55:50|44026|44006|44026|44006|44026|44006|44026|44006|1
1730422560000|2024-11-01 00:56:00|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|2
1730422570000|2024-11-01 00:56:10|44027.4|44007.4|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|7
1730422580000|2024-11-01 00:56:20|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|11
1730422600000|2024-11-01 00:56:40|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|16
1730422620000|2024-11-01 00:57:00|44023.5|44003.5|44023.5|44003.5|44024.2|44004.2|44023.5|44003.5|1
1730422640000|2024-11-01 00:57:20|44019.2|43999.2|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|11
1730422650000|2024-11-01 00:57:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|6
1730422660000|2024-11-01 00:57:40|44014.9|43994.9|44017.4|43997.4|44017.4|43997.4|44014.9|43994.9|7
1730422670000|2024-11-01 00:57:50|44016|43996|44014.2|43994.2|44016|43996|44014.2|43994.2|1
1730422680000|2024-11-01 00:58:00|44014.9|43994.9|44014.2|43994.2|44014.9|43994.9|44014.2|43994.2|2
1730422690000|2024-11-01 00:58:10|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|44014.9|43994.9|3
1730422700000|2024-11-01 00:58:20|44014.2|43994.2|44014.9|43994.9|44014.9|43994.9|44014.2|43994.2|8
1730422710000|2024-11-01 00:58:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|8
1730422730000|2024-11-01 00:58:50|44013.5|43993.5|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|1
1730422740000|2024-11-01 00:59:00|44009.2|43989.2|43998.8|43978.8|44009.2|43989.2|43993.5|43973.5|26
1730422750000|2024-11-01 00:59:10|44003.8|43983.8|44014.9|43994.9|44014.9|43994.9|44003.8|43983.8|14
1730422760000|2024-11-01 00:59:20|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|2
1730422770000|2024-11-01 00:59:30|44011.7|43991.7|44014.2|43994.2|44014.9|43994.9|44011.7|43991.7|11
1730422780000|2024-11-01 00:59:40|44015.6|43995.6|44019.2|43999.2|44019.2|43999.2|44015.6|43995.6|8
1730422790000|2024-11-01 00:59:50|44021.7|44001.7|44024.2|44004.2|44024.2|44004.2|44019.9|43999.9|14
1730422800000|2024-11-01 01:00:00|44021.7|44001.7|44002.4|43982.4|44021.7|44001.7|43999.2|43979.2|76
1730422810000|2024-11-01 01:00:10|43999.9|43979.9|44004.9|43984.9|44004.9|43984.9|43997.4|43977.4|38
1730422820000|2024-11-01 01:00:20|44002.4|43982.4|43999.9|43979.9|44004.9|43984.9|43996.7|43976.7|17
1730422830000|2024-11-01 01:00:30|44002.4|43982.4|44002.4|43982.4|44002.4|43982.4|43994.9|43974.9|18
1730422840000|2024-11-01 01:00:40|44003.1|43983.1|44014.9|43994.9|44016.7|43996.7|44002|43982|14
1730422850000|2024-11-01 01:00:50|44017.4|43997.4|44007.4|43987.4|44017.4|43997.4|44006.7|43986.7|13
1730422860000|2024-11-01 01:01:00|44008.1|43988.1|44013.1|43993.1|44022.4|44002.4|44008.1|43988.1|78
1730422870000|2024-11-01 01:01:10|44010.6|43990.6|44007.4|43987.4|44013.1|43993.1|44007.4|43987.4|7
1730422880000|2024-11-01 01:01:20|44009.9|43989.9|44014.9|43994.9|44014.9|43994.9|44007.4|43987.4|8
1730422890000|2024-11-01 01:01:30|44017.4|43997.4|44019.9|43999.9|44019.9|43999.9|44014.9|43994.9|6
1730422900000|2024-11-01 01:01:40|44017.4|43997.4|44019.2|43999.2|44019.9|43999.9|44014.9|43994.9|18
1730422910000|2024-11-01 01:01:50|44019.9|43999.9|44019.9|43999.9|44023.1|44003.1|44019.2|43999.2|28
1730422920000|2024-11-01 01:02:00|44018.1|43998.1|44025.6|44005.6|44034.2|44014.2|44014.5|43994.5|10
1730422930000|2024-11-01 01:02:10|44024.9|44004.9|44029.2|44009.2|44029.2|44009.2|44021.3|44001.3|19
1730422940000|2024-11-01 01:02:20|44031.7|44011.7|44037.4|44017.4|44037.4|44017.4|44031.7|44011.7|20
1730422950000|2024-11-01 01:02:30|44034.9|44014.9|44029.9|44009.9|44034.9|44014.9|44029.9|44009.9|11
1730422960000|2024-11-01 01:02:40|44033.1|44013.1|44037.4|44017.4|44037.4|44017.4|44029.9|44009.9|8
1730422970000|2024-11-01 01:02:50|44034.9|44014.9|44032.4|44012.4|44039.9|44019.9|44032.4|44012.4|17
1730422980000|2024-11-01 01:03:00|44034.9|44014.9|44037.4|44017.4|44039.9|44019.9|44032.4|44012.4|10
1730422990000|2024-11-01 01:03:10|44039.2|44019.2|44034.9|44014.9|44039.2|44019.2|44034.2|44014.2|4
1730423000000|2024-11-01 01:03:20|44034.2|44014.2|44032.4|44012.4|44034.9|44014.9|44029.9|44009.9|2
1730423010000|2024-11-01 01:03:30|44029.9|44009.9|44029.9|44009.9|44034.9|44014.9|44029.9|44009.9|3
1730423020000|2024-11-01 01:03:40|44030.6|44010.6|44027.4|44007.4|44034.9|44014.9|44027.4|44007.4|17
1730423030000|2024-11-01 01:03:50|44026.7|44006.7|44024.9|44004.9|44027.4|44007.4|44024.9|44004.9|18
1730423040000|2024-11-01 01:04:00|44027.4|44007.4|44029.9|44009.9|44034.9|44014.9|44027.4|44007.4|4
1730423050000|2024-11-01 01:04:10|44032.4|44012.4|44029.9|44009.9|44033.1|44013.1|44029.9|44009.9|2
1730423060000|2024-11-01 01:04:20|44030.6|44010.6|44034.9|44014.9|44034.9|44014.9|44027.4|44007.4|12
1730423070000|2024-11-01 01:04:30|44033.1|44013.1|44027.4|44007.4|44034.9|44014.9|44027.4|44007.4|7
1730423080000|2024-11-01 01:04:40|44024.9|44004.9|44024.2|44004.2|44029.9|44009.9|44024.2|44004.2|3
1730423090000|2024-11-01 01:04:50|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44023.1|44003.1|1
1730423100000|2024-11-01 01:05:00|44025.6|44005.6|44021.7|44001.7|44027.4|44007.4|44017.4|43997.4|6
1730423110000|2024-11-01 01:05:10|44017.4|43997.4|44022.4|44002.4|44024.9|44004.9|44017.4|43997.4|1
1730423120000|2024-11-01 01:05:20|44019.9|43999.9|44017.4|43997.4|44024.9|44004.9|44017.4|43997.4|2
1730423130000|2024-11-01 01:05:30|44014.9|43994.9|44005.6|43985.6|44017.4|43997.4|44005.6|43985.6|11
1730423140000|2024-11-01 01:05:40|44006.3|43986.3|44006.3|43986.3|44010.6|43990.6|44006.3|43986.3|0
1730423150000|2024-11-01 01:05:50|44009.9|43989.9|44006.3|43986.3|44009.9|43989.9|44004.9|43984.9|2
1730423160000|2024-11-01 01:06:00|44007|43987|44006.7|43986.7|44009.9|43989.9|44004.9|43984.9|11
1730423170000|2024-11-01 01:06:10|44007.4|43987.4|44013.1|43993.1|44013.1|43993.1|44007.4|43987.4|2
1730423180000|2024-11-01 01:06:20|44011.3|43991.3|44006.7|43986.7|44012.4|43992.4|44006.7|43986.7|6
1730423190000|2024-11-01 01:06:30|44009.9|43989.9|44009.9|43989.9|44012.4|43992.4|44004.9|43984.9|4
1730423200000|2024-11-01 01:06:40|44007.4|43987.4|44009.9|43989.9|44012.4|43992.4|44007.4|43987.4|3
1730423210000|2024-11-01 01:06:50|44007.4|43987.4|44009.9|43989.9|44012.4|43992.4|44007.4|43987.4|5
1730423220000|2024-11-01 01:07:00|44010.6|43990.6|44008.8|43988.8|44014.9|43994.9|44008.8|43988.8|6
1730423230000|2024-11-01 01:07:10|44008.1|43988.1|44009.9|43989.9|44011.7|43991.7|44008.1|43988.1|3
1730423240000|2024-11-01 01:07:20|44011.3|43991.3|44009.5|43989.5|44014.9|43994.9|44008.1|43988.1|5
1730423250000|2024-11-01 01:07:30|44011.3|43991.3|44017.4|43997.4|44017.4|43997.4|44008.8|43988.8|2
1730423260000|2024-11-01 01:07:40|44014.2|43994.2|44016.7|43996.7|44017.4|43997.4|44012.4|43992.4|1
1730423270000|2024-11-01 01:07:50|44014.9|43994.9|44014.9|43994.9|44017.4|43997.4|44012.4|43992.4|3
1730423280000|2024-11-01 01:08:00|44015.6|43995.6|44014.9|43994.9|44017.4|43997.4|44012.4|43992.4|7
1730423290000|2024-11-01 01:08:10|44016.7|43996.7|44019.9|43999.9|44019.9|43999.9|44016.7|43996.7|3
1730423300000|2024-11-01 01:08:20|44022.4|44002.4|44015.6|43995.6|44022.4|44002.4|44014.9|43994.9|31
1730423310000|2024-11-01 01:08:30|44014.9|43994.9|44014.9|43994.9|44019.9|43999.9|44014.9|43994.9|13
1730423320000|2024-11-01 01:08:40|44011.7|43991.7|44007.4|43987.4|44011.7|43991.7|44007.4|43987.4|19
1730423330000|2024-11-01 01:08:50|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|2
1730423340000|2024-11-01 01:09:00|44012.4|43992.4|44014.9|43994.9|44017.4|43997.4|44012.4|43992.4|17
1730423350000|2024-11-01 01:09:10|44014.2|43994.2|44013.1|43993.1|44017.4|43997.4|44012.4|43992.4|3
1730423360000|2024-11-01 01:09:20|44012.4|43992.4|44011.7|43991.7|44017.4|43997.4|44009.9|43989.9|0
1730423370000|2024-11-01 01:09:30|44009.9|43989.9|44011.7|43991.7|44011.7|43991.7|44009.9|43989.9|1
1730423380000|2024-11-01 01:09:40|44009.9|43989.9|44011.3|43991.3|44011.3|43991.3|44007.4|43987.4|7
1730423390000|2024-11-01 01:09:50|44013.1|43993.1|44016.7|43996.7|44019.9|43999.9|44013.1|43993.1|7
1730423400000|2024-11-01 01:10:00|44017.4|43997.4|44014.2|43994.2|44019.2|43999.2|44014.2|43994.2|2
1730423410000|2024-11-01 01:10:10|44016.7|43996.7|44014.2|43994.2|44019.2|43999.2|44014.2|43994.2|4
1730423420000|2024-11-01 01:10:20|44011.7|43991.7|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|1
1730423430000|2024-11-01 01:10:30|44006.7|43986.7|44014.2|43994.2|44014.2|43994.2|44006.7|43986.7|3
1730423440000|2024-11-01 01:10:40|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|0
1730423450000|2024-11-01 01:10:50|44016|43996|44014.2|43994.2|44016|43996|44014.2|43994.2|0
1730423460000|2024-11-01 01:11:00|44016.7|43996.7|44021.7|44001.7|44021.7|44001.7|44016.7|43996.7|6
1730423470000|2024-11-01 01:11:10|44021|44001|44024.2|44004.2|44024.2|44004.2|44019.2|43999.2|0
1730423480000|2024-11-01 01:11:20|44021.7|44001.7|44019.2|43999.2|44021.7|44001.7|44019.2|43999.2|1
1730423490000|2024-11-01 01:11:30|44016.7|43996.7|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|0
1730423500000|2024-11-01 01:11:40|44016.7|43996.7|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|1
1730423510000|2024-11-01 01:11:50|44019.9|43999.9|44024.2|44004.2|44027.4|44007.4|44019.9|43999.9|19
1730423520000|2024-11-01 01:12:00|44026|44006|44026.7|44006.7|44029.2|44009.2|44024.2|44004.2|3
1730423530000|2024-11-01 01:12:10|44029.2|44009.2|44026.7|44006.7|44029.2|44009.2|44026.7|44006.7|0
1730423540000|2024-11-01 01:12:20|44024.9|44004.9|44024.2|44004.2|44026.7|44006.7|44021.7|44001.7|7
1730423550000|2024-11-01 01:12:30|44029.2|44009.2|44031.7|44011.7|44031.7|44011.7|44029.2|44009.2|3
1730423560000|2024-11-01 01:12:40|44031|44011|44024.2|44004.2|44031.7|44011.7|44024.2|44004.2|6
1730423570000|2024-11-01 01:12:50|44026|44006|44024.9|44004.9|44026|44006|44024.2|44004.2|0
1730423580000|2024-11-01 01:13:00|44026.7|44006.7|44031.7|44011.7|44031.7|44011.7|44026.7|44006.7|2
1730423590000|2024-11-01 01:13:10|44031|44011|44029.2|44009.2|44031.7|44011.7|44029.2|44009.2|0
1730423600000|2024-11-01 01:13:20|44026.7|44006.7|44029.2|44009.2|44029.2|44009.2|44026.7|44006.7|5
1730423610000|2024-11-01 01:13:30|44027.4|44007.4|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|2
1730423620000|2024-11-01 01:13:40|44028.1|44008.1|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|0
1730423630000|2024-11-01 01:13:50|44029.2|44009.2|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|4
1730423640000|2024-11-01 01:14:00|44031|44011|44034.2|44014.2|44034.2|44014.2|44027.4|44007.4|9
1730423650000|2024-11-01 01:14:10|44037.8|44017.8|44046.7|44026.7|44049.9|44029.9|44037.8|44017.8|3
1730423660000|2024-11-01 01:14:20|44044.9|44024.9|44037.4|44017.4|44044.9|44024.9|44037.4|44017.4|4
1730423670000|2024-11-01 01:14:30|44039.9|44019.9|44037.4|44017.4|44039.9|44019.9|44037.4|44017.4|4
1730423680000|2024-11-01 01:14:40|44039.2|44019.2|44037.4|44017.4|44039.9|44019.9|44037.4|44017.4|10
1730423690000|2024-11-01 01:14:50|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|44037.4|44017.4|12
1730423700000|2024-11-01 01:15:00|44040.6|44020.6|44042.4|44022.4|44044.9|44024.9|44037.4|44017.4|9
1730423710000|2024-11-01 01:15:10|44039.9|44019.9|44042.4|44022.4|44042.4|44022.4|44038.1|44018.1|0
1730423720000|2024-11-01 01:15:20|44040.6|44020.6|44042.4|44022.4|44042.4|44022.4|44037.4|44017.4|0
1730423730000|2024-11-01 01:15:30|44039.9|44019.9|44037.4|44017.4|44042.4|44022.4|44037.4|44017.4|6
1730423740000|2024-11-01 01:15:40|44034.9|44014.9|44034.9|44014.9|44037.4|44017.4|44034.2|44014.2|1
1730423750000|2024-11-01 01:15:50|44037.4|44017.4|44032.4|44012.4|44037.4|44017.4|44032.4|44012.4|1
1730423760000|2024-11-01 01:16:00|44034.9|44014.9|44039.9|44019.9|44039.9|44019.9|44034.9|44014.9|9
1730423770000|2024-11-01 01:16:10|44040.6|44020.6|44042.4|44022.4|44042.4|44022.4|44040.6|44020.6|2
1730423780000|2024-11-01 01:16:20|44044.9|44024.9|44043.1|44023.1|44044.9|44024.9|44042.4|44022.4|0
1730423790000|2024-11-01 01:16:30|44044.9|44024.9|44044.9|44024.9|44045.6|44025.6|44042.4|44022.4|4
1730423800000|2024-11-01 01:16:40|44045.6|44025.6|44044.9|44024.9|44047.4|44027.4|44044.9|44024.9|9
1730423810000|2024-11-01 01:16:50|44044.2|44024.2|44042.4|44022.4|44044.2|44024.2|44039.9|44019.9|2
1730423820000|2024-11-01 01:17:00|44043.2|44023.2|44049.9|44029.9|44053.2|44033.2|44043.2|44023.2|11
1730423830000|2024-11-01 01:17:10|44047.4|44027.4|44047.4|44027.4|44049.9|44029.9|44044.9|44024.9|5
1730423840000|2024-11-01 01:17:20|44048.2|44028.2|44046.7|44026.7|44048.2|44028.2|44046.7|44026.7|2
1730423850000|2024-11-01 01:17:30|44044.9|44024.9|44049.9|44029.9|44049.9|44029.9|44044.9|44024.9|1
1730423860000|2024-11-01 01:17:40|44052.4|44032.4|44054.9|44034.9|44054.9|44034.9|44049.9|44029.9|0
1730423870000|2024-11-01 01:17:50|44049.9|44029.9|44059.9|44039.9|44059.9|44039.9|44049.9|44029.9|6
1730423880000|2024-11-01 01:18:00|44057.4|44037.4|44054.9|44034.9|44059.9|44039.9|44054.9|44034.9|15
1730423890000|2024-11-01 01:18:10|44058.2|44038.2|44056.7|44036.7|44059.9|44039.9|44054.9|44034.9|1
1730423900000|2024-11-01 01:18:20|44057.4|44037.4|44060|44040|44060|44040|44054.9|44034.9|4
1730423910000|2024-11-01 01:18:30|44060.7|44040.7|44059.2|44039.2|44062.5|44042.5|44059.2|44039.2|16
1730423920000|2024-11-01 01:18:40|44057.5|44037.5|44048.2|44028.2|44057.5|44037.5|44047.5|44027.5|4
1730423930000|2024-11-01 01:18:50|44050|44030|44055|44035|44055|44035|44050|44030|0
1730423940000|2024-11-01 01:19:00|44055.7|44035.7|44055|44035|44057.5|44037.5|44052.5|44032.5|4
1730423950000|2024-11-01 01:19:10|44054.2|44034.2|44055|44035|44055|44035|44054.2|44034.2|0
1730423960000|2024-11-01 01:19:20|44052.5|44032.5|44057.5|44037.5|44057.5|44037.5|44052.5|44032.5|0
1730423980000|2024-11-01 01:19:40|44060|44040|44055|44035|44060|44040|44055|44035|4
1730423990000|2024-11-01 01:19:50|44052.5|44032.5|44060|44040|44060|44040|44052.5|44032.5|0
1730424000000|2024-11-01 01:20:00|44059.3|44039.3|44062.5|44042.5|44062.5|44042.5|44057.5|44037.5|2
1730424010000|2024-11-01 01:20:10|||||||||8
1730424020000|2024-11-01 01:20:20|44061|44041|44057.5|44037.5|44061|44041|44057.5|44037.5|2
1730424030000|2024-11-01 01:20:30|44058.2|44038.2|44058.2|44038.2|44060|44040|44057.5|44037.5|1
1730424040000|2024-11-01 01:20:40|44060|44040|44057.5|44037.5|44060|44040|44057.5|44037.5|3
1730424050000|2024-11-01 01:20:50|44055.7|44035.7|44057.5|44037.5|44057.5|44037.5|44055|44035|3
1730424060000|2024-11-01 01:21:00|44059.3|44039.3|44060|44040|44060.7|44040.7|44059.3|44039.3|6
1730424070000|2024-11-01 01:21:10|44060.7|44040.7|44061.8|44041.8|44062.5|44042.5|44057.5|44037.5|3
1730424080000|2024-11-01 01:21:20|44060|44040|44060|44040|44060|44040|44057.5|44037.5|0
1730424090000|2024-11-01 01:21:30|44060.7|44040.7|44055|44035|44062.5|44042.5|44055|44035|4
1730424100000|2024-11-01 01:21:40|44055.7|44035.7|44058.2|44038.2|44060|44040|44055.7|44035.7|1
1730424110000|2024-11-01 01:21:50|44060|44040|44060|44040|44060|44040|44057.5|44037.5|0
1730424120000|2024-11-01 01:22:00|44060.7|44040.7|44057.5|44037.5|44062.5|44042.5|44057.5|44037.5|9
1730424130000|2024-11-01 01:22:10|44056.8|44036.8|44057.5|44037.5|44060|44040|44056.8|44036.8|0
1730424140000|2024-11-01 01:22:20|44060|44040|44060|44040|44060|44040|44058.2|44038.2|6
1730424150000|2024-11-01 01:22:30|44059.3|44039.3|44060|44040|44060|44040|44057.5|44037.5|1
1730424160000|2024-11-01 01:22:40|44062.5|44042.5|44069.6|44049.6|44069.6|44049.6|44062.5|44042.5|41
1730424170000|2024-11-01 01:22:50|44072.1|44052.1|44080|44060|44083.2|44063.2|44072.1|44052.1|8
1730424180000|2024-11-01 01:23:00|44079.3|44059.3|44073.2|44053.2|44079.3|44059.3|44073.2|44053.2|3
1730424190000|2024-11-01 01:23:10|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|7
1730424200000|2024-11-01 01:23:20|44073.9|44053.9|44075|44055|44075.7|44055.7|44073.2|44053.2|1
1730424210000|2024-11-01 01:23:30|44073.2|44053.2|44070.7|44050.7|44073.2|44053.2|44070.7|44050.7|1
1730424220000|2024-11-01 01:23:40|44069.3|44049.3|44061.1|44041.1|44069.3|44049.3|44061.1|44041.1|13
1730424230000|2024-11-01 01:23:50|44060.4|44040.4|44058.6|44038.6|44060.4|44040.4|44056.1|44036.1|3
1730424240000|2024-11-01 01:24:00|44060.4|44040.4|44063.6|44043.6|44063.6|44043.6|44060.4|44040.4|2
1730424250000|2024-11-01 01:24:10|44062.9|44042.9|44066.1|44046.1|44066.8|44046.8|44061.1|44041.1|9
1730424260000|2024-11-01 01:24:20|44065.4|44045.4|44063.6|44043.6|44065.4|44045.4|44063.6|44043.6|0
1730424270000|2024-11-01 01:24:30|44061.1|44041.1|44063.6|44043.6|44063.6|44043.6|44058.6|44038.6|3
1730424280000|2024-11-01 01:24:40|44061.8|44041.8|44058.6|44038.6|44063.6|44043.6|44058.6|44038.6|0
1730424290000|2024-11-01 01:24:50|44057.9|44037.9|44063.6|44043.6|44063.6|44043.6|44056.1|44036.1|0
1730424300000|2024-11-01 01:25:00|44062.9|44042.9|44063.6|44043.6|44064.3|44044.3|44062.9|44042.9|2
1730424310000|2024-11-01 01:25:10|44066.1|44046.1|44063.6|44043.6|44068.6|44048.6|44061.1|44041.1|4
1730424320000|2024-11-01 01:25:20|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|44061.1|44041.1|3
1730424330000|2024-11-01 01:25:30|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|2
1730424340000|2024-11-01 01:25:40|44064.3|44044.3|44058.6|44038.6|44067.9|44047.9|44058.6|44038.6|8
1730424350000|2024-11-01 01:25:50|44060.4|44040.4|44061.1|44041.1|44061.1|44041.1|44060.4|44040.4|1
1730424360000|2024-11-01 01:26:00|44056.8|44036.8|44060|44040|44061.1|44041.1|44056.8|44036.8|18
1730424370000|2024-11-01 01:26:10|44057.5|44037.5|44058.2|44038.2|44060|44040|44056.8|44036.8|1
1730424380000|2024-11-01 01:26:20|44057.5|44037.5|44062.5|44042.5|44062.5|44042.5|44057.5|44037.5|3
1730424390000|2024-11-01 01:26:30|44065|44045|44065|44045|44070|44050|44065|44045|13
1730424400000|2024-11-01 01:26:40|44063.2|44043.2|44065|44045|44066.8|44046.8|44062.5|44042.5|0
1730424410000|2024-11-01 01:26:50|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|1
1730424420000|2024-11-01 01:27:00|44062.5|44042.5|44062.5|44042.5|44065|44045|44062.5|44042.5|3
1730424430000|2024-11-01 01:27:10|44061.8|44041.8|44062.5|44042.5|44062.5|44042.5|44060|44040|1
1730424440000|2024-11-01 01:27:20|44061.8|44041.8|44060|44040|44065|44045|44060|44040|3
1730424450000|2024-11-01 01:27:30|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44055|44035|1
1730424460000|2024-11-01 01:27:40|44055|44035|44055|44035|44055|44035|44055|44035|1
1730424470000|2024-11-01 01:27:50|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|4
1730424480000|2024-11-01 01:28:00|44053.2|44033.2|44060|44040|44060|44040|44053.2|44033.2|10
1730424490000|2024-11-01 01:28:10|44057.5|44037.5|44057.5|44037.5|44060|44040|44057.5|44037.5|2
1730424510000|2024-11-01 01:28:30|44055|44035|44056.8|44036.8|44057.5|44037.5|44055|44035|3
1730424520000|2024-11-01 01:28:40|44055|44035|44055|44035|44057.5|44037.5|44055|44035|0
1730424530000|2024-11-01 01:28:50|44052.5|44032.5|44052.5|44032.5|44057.5|44037.5|44052.5|44032.5|5
1730424540000|2024-11-01 01:29:00|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|44051.8|44031.8|7
1730424550000|2024-11-01 01:29:10|44049.3|44029.3|44051.8|44031.8|44051.8|44031.8|44049.3|44029.3|1
1730424560000|2024-11-01 01:29:20|44054.3|44034.3|44051.8|44031.8|44054.3|44034.3|44051.8|44031.8|2
1730424570000|2024-11-01 01:29:30|44052.5|44032.5|44056.8|44036.8|44056.8|44036.8|44051.8|44031.8|2
1730424580000|2024-11-01 01:29:40|44056.1|44036.1|44049.3|44029.3|44056.8|44036.8|44049.3|44029.3|2
1730424590000|2024-11-01 01:29:50|44046.8|44026.8|44049.3|44029.3|44049.3|44029.3|44046.8|44026.8|2
1730424600000|2024-11-01 01:30:00|44048.6|44028.6|44031.8|44011.8|44048.6|44028.6|44025|44005|21
1730424610000|2024-11-01 01:30:10|44034.3|44014.3|44043.6|44023.6|44044.3|44024.3|44031.8|44011.8|1
1730424620000|2024-11-01 01:30:20|44045|44025|44041.1|44021.1|44046.8|44026.8|44036.8|44016.8|2
1730424630000|2024-11-01 01:30:30|44039.3|44019.3|44049.3|44029.3|44049.3|44029.3|44038.6|44018.6|1
1730424640000|2024-11-01 01:30:40|44050|44030|44046.8|44026.8|44051.8|44031.8|44044.3|44024.3|1
1730424650000|2024-11-01 01:30:50|44049.3|44029.3|44041.8|44021.8|44049.3|44029.3|44041.8|44021.8|5
1730424660000|2024-11-01 01:31:00|44041.1|44021.1|44049.3|44029.3|44049.3|44029.3|44039.3|44019.3|2
1730424670000|2024-11-01 01:31:10|44047.5|44027.5|44046.8|44026.8|44051.1|44031.1|44046.8|44026.8|4
1730424680000|2024-11-01 01:31:20|44051.8|44031.8|44043.2|44023.2|44051.8|44031.8|44038.2|44018.2|20
1730424690000|2024-11-01 01:31:30|44045|44025|44060|44040|44060|44040|44045|44025|21
1730424700000|2024-11-01 01:31:40|44065|44045|44067.5|44047.5|44067.5|44047.5|44062.5|44042.5|15
1730424710000|2024-11-01 01:31:50|44065|44045|44063.2|44043.2|44067.5|44047.5|44060|44040|35
1730424720000|2024-11-01 01:32:00|44062.5|44042.5|44060|44040|44062.5|44042.5|44057.5|44037.5|3
1730424730000|2024-11-01 01:32:10|44062.5|44042.5|44062.5|44042.5|44065|44045|44062.5|44042.5|2
1730424740000|2024-11-01 01:32:20|44063.2|44043.2|44065|44045|44067.5|44047.5|44063.2|44043.2|3
1730424750000|2024-11-01 01:32:30|44062.5|44042.5|44062.5|44042.5|44062.5|44042.5|44060|44040|2
1730424760000|2024-11-01 01:32:40|44060|44040|44057.5|44037.5|44060|44040|44057.5|44037.5|1
1730424770000|2024-11-01 01:32:50|44060|44040|44060|44040|44065|44045|44060|44040|1
1730424780000|2024-11-01 01:33:00|44065|44045|44050|44030|44065|44045|44047.5|44027.5|4
1730424790000|2024-11-01 01:33:10|44052.5|44032.5|44047.5|44027.5|44052.5|44032.5|44045|44025|2
1730424800000|2024-11-01 01:33:20|44046.8|44026.8|44046.8|44026.8|44049.3|44029.3|44040|44020|1
1730424810000|2024-11-01 01:33:30|44047.5|44027.5|44056.8|44036.8|44056.8|44036.8|44047.5|44027.5|3
1730424820000|2024-11-01 01:33:40|44056.1|44036.1|44051.1|44031.1|44056.8|44036.8|44051.1|44031.1|1
1730424830000|2024-11-01 01:33:50|44051.8|44031.8|44044.3|44024.3|44054.3|44034.3|44044.3|44024.3|2
1730424840000|2024-11-01 01:34:00|44045|44025|44044.3|44024.3|44045|44025|44036.8|44016.8|4
1730424850000|2024-11-01 01:34:10|44045|44025|44041.8|44021.8|44045|44025|44036.8|44016.8|1
1730424860000|2024-11-01 01:34:20|44039.3|44019.3|44039.3|44019.3|44041.8|44021.8|44036.8|44016.8|1
1730424870000|2024-11-01 01:34:30|44040|44020|44042.5|44022.5|44045.4|44025.4|44039.3|44019.3|3
1730424880000|2024-11-01 01:34:40|44043.2|44023.2|44045.7|44025.7|44045.7|44025.7|44038.2|44018.2|5
1730424890000|2024-11-01 01:34:50|44043.2|44023.2|44048.2|44028.2|44048.2|44028.2|44043.2|44023.2|0
1730424900000|2024-11-01 01:35:00|44047.5|44027.5|44035.7|44015.7|44047.5|44027.5|44035.7|44015.7|8
1730424910000|2024-11-01 01:35:10|44032.1|44012.1|44023.9|44003.9|44032.1|44012.1|44023.2|44003.2|4
1730424920000|2024-11-01 01:35:20|44025.7|44005.7|44028.2|44008.2|44028.2|44008.2|44023.2|44003.2|1
1730424930000|2024-11-01 01:35:30|44028.9|44008.9|44038.2|44018.2|44038.9|44018.9|44028.2|44008.2|1
1730424940000|2024-11-01 01:35:40|44038.9|44018.9|44035.7|44015.7|44040.7|44020.7|44035.7|44015.7|1
1730424950000|2024-11-01 01:35:50|44035|44015|44033.2|44013.2|44035|44015|44033.2|44013.2|0
1730424960000|2024-11-01 01:36:00|44033.9|44013.9|44040.7|44020.7|44040.7|44020.7|44033.2|44013.2|0
1730424970000|2024-11-01 01:36:10|44043.2|44023.2|44035|44015|44043.2|44023.2|44035|44015|5
1730424980000|2024-11-01 01:36:20|44033.2|44013.2|44033.2|44013.2|44037.5|44017.5|44032.5|44012.5|5
1730424990000|2024-11-01 01:36:30|44033.9|44013.9|44035.7|44015.7|44040.7|44020.7|44033.2|44013.2|4
1730425000000|2024-11-01 01:36:40|44033.9|44013.9|44028.2|44008.2|44033.9|44013.9|44028.2|44008.2|6
1730425010000|2024-11-01 01:36:50|44027.5|44007.5|44023.2|44003.2|44028.2|44008.2|44023.2|44003.2|2
1730425020000|2024-11-01 01:37:00|44022.5|44002.5|44018.2|43998.2|44023.2|44003.2|44018.2|43998.2|7
1730425030000|2024-11-01 01:37:10|44015.7|43995.7|44018.2|43998.2|44018.2|43998.2|44015.7|43995.7|0
1730425040000|2024-11-01 01:37:20|44015.7|43995.7|44010.7|43990.7|44018.2|43998.2|44008.2|43988.2|6
1730425050000|2024-11-01 01:37:30|44013.2|43993.2|44008.2|43988.2|44013.2|43993.2|44008.2|43988.2|9
1730425060000|2024-11-01 01:37:40|44010.7|43990.7|44012.5|43992.5|44013.2|43993.2|44008.2|43988.2|2
1730425070000|2024-11-01 01:37:50|44010.7|43990.7|44018.2|43998.2|44018.2|43998.2|44010.7|43990.7|1
1730425080000|2024-11-01 01:38:00|44015.7|43995.7|44010.7|43990.7|44017.5|43997.5|44010.7|43990.7|1
1730425090000|2024-11-01 01:38:10|44011.4|43991.4|44018.2|43998.2|44018.2|43998.2|44011.4|43991.4|1
1730425100000|2024-11-01 01:38:20|44020.7|44000.7|44028.2|44008.2|44028.2|44008.2|44020.7|44000.7|1
1730425110000|2024-11-01 01:38:30|44030|44010|44038.2|44018.2|44043.2|44023.2|44028.2|44008.2|4
1730425120000|2024-11-01 01:38:40|44040|44020|44039.6|44019.6|44043.2|44023.2|44038.2|44018.2|4
1730425130000|2024-11-01 01:38:50|44036.4|44016.4|44037.1|44017.1|44039.6|44019.6|44036.4|44016.4|1
1730425140000|2024-11-01 01:39:00|44034.6|44014.6|44034.6|44014.6|44038.9|44018.9|44029.6|44009.6|5
1730425150000|2024-11-01 01:39:10|44037.1|44017.1|44034.6|44014.6|44037.1|44017.1|44034.6|44014.6|3
1730425160000|2024-11-01 01:39:20|44033.9|44013.9|44027.8|44007.8|44033.9|44013.9|44024.6|44004.6|0
1730425170000|2024-11-01 01:39:30|44029.6|44009.6|44024.6|44004.6|44029.6|44009.6|44024.6|44004.6|9
1730425180000|2024-11-01 01:39:40|44022.8|44002.8|44022.1|44002.1|44027.1|44007.1|44022.1|44002.1|6
1730425190000|2024-11-01 01:39:50|44019.6|43999.6|44005.3|43985.3|44019.6|43999.6|44005.3|43985.3|9
1730425200000|2024-11-01 01:40:00|44004.6|43984.6|44004.6|43984.6|44009.6|43989.6|44004.6|43984.6|3
1730425210000|2024-11-01 01:40:10|44003.9|43983.9|43994.6|43974.6|44003.9|43983.9|43994.6|43974.6|2
1730425220000|2024-11-01 01:40:20|43999.6|43979.6|44004.6|43984.6|44004.6|43984.6|43999.6|43979.6|0
1730425230000|2024-11-01 01:40:30|44002.8|43982.8|43994.6|43974.6|44004.6|43984.6|43994.6|43974.6|2
1730425240000|2024-11-01 01:40:40|43997.1|43977.1|43994.6|43974.6|43997.1|43977.1|43994.6|43974.6|1
1730425250000|2024-11-01 01:40:50|43997.1|43977.1|44004.6|43984.6|44006|43986|43997.1|43977.1|4
1730425260000|2024-11-01 01:41:00|44009.6|43989.6|44002.1|43982.1|44009.6|43989.6|44002.1|43982.1|1
1730425270000|2024-11-01 01:41:10|44002.8|43982.8|43999.6|43979.6|44004.6|43984.6|43999.6|43979.6|0
1730425280000|2024-11-01 01:41:20|43997.8|43977.8|43987.1|43967.1|43998.9|43978.9|43984.6|43964.6|7
1730425290000|2024-11-01 01:41:30|43989.6|43969.6|43986.4|43966.4|43994.6|43974.6|43986.4|43966.4|3
1730425300000|2024-11-01 01:41:40|43982.1|43962.1|43974.6|43954.6|43982.1|43962.1|43974.6|43954.6|12
1730425310000|2024-11-01 01:41:50|43973.9|43953.9|43974.6|43954.6|43974.6|43954.6|43973.9|43953.9|2
1730425320000|2024-11-01 01:42:00|43973.9|43953.9|43972.1|43952.1|43974.6|43954.6|43972.1|43952.1|12
1730425330000|2024-11-01 01:42:10|43971.4|43951.4|43968.9|43948.9|43971.4|43951.4|43968.9|43948.9|3
1730425340000|2024-11-01 01:42:20|43967.1|43947.1|43971.4|43951.4|43972.1|43952.1|43967.1|43947.1|6
1730425350000|2024-11-01 01:42:30|43972.1|43952.1|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|3
1730425360000|2024-11-01 01:42:40|43976.4|43956.4|43968.9|43948.9|43976.4|43956.4|43963.9|43943.9|6
1730425370000|2024-11-01 01:42:50|43967.1|43947.1|43968.2|43948.2|43971.4|43951.4|43966.4|43946.4|0
1730425380000|2024-11-01 01:43:00|43966.4|43946.4|43970.7|43950.7|43970.7|43950.7|43966.4|43946.4|4
1730425390000|2024-11-01 01:43:10|43968.9|43948.9|43968.9|43948.9|43971.4|43951.4|43966.4|43946.4|0
1730425400000|2024-11-01 01:43:20|43966.4|43946.4|43958.9|43938.9|43968.9|43948.9|43958.9|43938.9|26
1730425410000|2024-11-01 01:43:30|43960.7|43940.7|43963.2|43943.2|43965.7|43945.7|43960.7|43940.7|2
1730425420000|2024-11-01 01:43:40|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|0
1730425430000|2024-11-01 01:43:50|43960.7|43940.7|43958.9|43938.9|43961.4|43941.4|43958.9|43938.9|1
1730425440000|2024-11-01 01:44:00|43960|43940|43961.4|43941.4|43963.9|43943.9|43958.2|43938.2|3
1730425450000|2024-11-01 01:44:10|43958.9|43938.9|43957.2|43937.2|43958.9|43938.9|43956.4|43936.4|0
1730425460000|2024-11-01 01:44:20|43958.9|43938.9|43966.4|43946.4|43966.4|43946.4|43958.9|43938.9|2
1730425470000|2024-11-01 01:44:30|43965.7|43945.7|43966.4|43946.4|43968.9|43948.9|43963.9|43943.9|4
1730425480000|2024-11-01 01:44:40|43965.7|43945.7|43966.4|43946.4|43966.4|43946.4|43965.7|43945.7|0
1730425490000|2024-11-01 01:44:50|43965.7|43945.7|43963.9|43943.9|43968.9|43948.9|43963.9|43943.9|3
1730425500000|2024-11-01 01:45:00|43963.2|43943.2|43973.9|43953.9|43973.9|43953.9|43963.2|43943.2|4
1730425510000|2024-11-01 01:45:10|43974.7|43954.7|43979|43959|43979|43959|43974.7|43954.7|1
1730425520000|2024-11-01 01:45:20|43981.5|43961.5|44001.5|43981.5|44001.5|43981.5|43981.5|43961.5|9
1730425530000|2024-11-01 01:45:30|44003.2|43983.2|43999.7|43979.7|44003.2|43983.2|43999.7|43979.7|3
1730425540000|2024-11-01 01:45:40|44000.4|43980.4|44001.5|43981.5|44006.5|43986.5|43999|43979|2
1730425550000|2024-11-01 01:45:50|43998.2|43978.2|43996.5|43976.5|43999|43979|43996.5|43976.5|4
1730425560000|2024-11-01 01:46:00|43997.2|43977.2|43996.5|43976.5|43999.7|43979.7|43996.5|43976.5|5
1730425570000|2024-11-01 01:46:10|43995.7|43975.7|43987.2|43967.2|43996.5|43976.5|43987.2|43967.2|25
1730425580000|2024-11-01 01:46:20|43989|43969|43984.7|43964.7|43989.7|43969.7|43984|43964|4
1730425590000|2024-11-01 01:46:30|43986.5|43966.5|43981.5|43961.5|43986.5|43966.5|43980.8|43960.8|9
1730425600000|2024-11-01 01:46:40|43979|43959|43984|43964|43984|43964|43979|43959|2
1730425610000|2024-11-01 01:46:50|43986.5|43966.5|43987.9|43967.9|43987.9|43967.9|43984.7|43964.7|0
1730425620000|2024-11-01 01:47:00|43989.7|43969.7|43987.2|43967.2|43991.5|43971.5|43986.5|43966.5|6
1730425630000|2024-11-01 01:47:10|43986.5|43966.5|43984.7|43964.7|43986.5|43966.5|43981.5|43961.5|1
1730425640000|2024-11-01 01:47:20|43986.5|43966.5|43995.8|43975.8|43996.5|43976.5|43986.5|43966.5|8
1730425650000|2024-11-01 01:47:30|43994|43974|44001.5|43981.5|44006.5|43986.5|43994|43974|2
1730425660000|2024-11-01 01:47:40|44000.8|43980.8|44004|43984|44004|43984|43999|43979|1
1730425670000|2024-11-01 01:47:50|44004.7|43984.7|44014|43994|44014|43994|44004.7|43984.7|2
1730425680000|2024-11-01 01:48:00|44016.5|43996.5|44014|43994|44016.5|43996.5|44010.8|43990.8|3
1730425690000|2024-11-01 01:48:10|44016.5|43996.5|44014.7|43994.7|44016.5|43996.5|44011.5|43991.5|1
1730425700000|2024-11-01 01:48:20|44016.5|43996.5|44018.3|43998.3|44024|44004|44016.5|43996.5|1
1730425710000|2024-11-01 01:48:30|44016.5|43996.5|44011.5|43991.5|44021.5|44001.5|44011.5|43991.5|2
1730425720000|2024-11-01 01:48:40|44014|43994|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|0
1730425730000|2024-11-01 01:48:50|44017.2|43997.2|44021.5|44001.5|44021.5|44001.5|44016.5|43996.5|0
1730425740000|2024-11-01 01:49:00|44017.2|43997.2|44019|43999|44024.7|44004.7|44016.5|43996.5|5
1730425750000|2024-11-01 01:49:10|44017.2|43997.2|44011.5|43991.5|44017.2|43997.2|44011.5|43991.5|5
1730425760000|2024-11-01 01:49:20|44013.3|43993.3|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|2
1730425770000|2024-11-01 01:49:30|44014|43994|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|0
1730425780000|2024-11-01 01:49:40|44014|43994|44014|43994|44014|43994|44011.5|43991.5|10
1730425790000|2024-11-01 01:49:50|44014.7|43994.7|44016.5|43996.5|44016.5|43996.5|44014.7|43994.7|2
1730425800000|2024-11-01 01:50:00|44017.2|43997.2|44020.4|44000.4|44026.5|44006.5|44016.5|43996.5|18
1730425810000|2024-11-01 01:50:10|44019.7|43999.7|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|0
1730425820000|2024-11-01 01:50:20|44017.2|43997.2|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|0
1730425830000|2024-11-01 01:50:30|44017.2|43997.2|44012.2|43992.2|44017.9|43997.9|44012.2|43992.2|1
1730425840000|2024-11-01 01:50:40|44014.7|43994.7|44014.7|43994.7|44017.2|43997.2|44012.2|43992.2|2
1730425850000|2024-11-01 01:50:50|44014|43994|44009.7|43989.7|44014.7|43994.7|44009.7|43989.7|4
1730425860000|2024-11-01 01:51:00|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44009.7|43989.7|34
1730425870000|2024-11-01 01:51:10|||||||||3
1730425880000|2024-11-01 01:51:20|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44009.7|43989.7|0
1730425890000|2024-11-01 01:51:30|44012.2|43992.2|44015.4|43995.4|44015.4|43995.4|44009.7|43989.7|2
1730425900000|2024-11-01 01:51:40|44014.7|43994.7|44019.7|43999.7|44019.7|43999.7|44014.7|43994.7|11
1730425910000|2024-11-01 01:51:50|44017.2|43997.2|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|4
1730425920000|2024-11-01 01:52:00|44012.2|43992.2|44021.5|44001.5|44021.5|44001.5|44012.2|43992.2|10
1730425930000|2024-11-01 01:52:10|44019.7|43999.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|4
1730425940000|2024-11-01 01:52:20|44020.4|44000.4|44019.7|43999.7|44021.5|44001.5|44014.7|43994.7|4
1730425950000|2024-11-01 01:52:30|44022.2|44002.2|44019.7|43999.7|44024.7|44004.7|44019.7|43999.7|4
1730425960000|2024-11-01 01:52:40|44022.2|44002.2|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|0
1730425970000|2024-11-01 01:52:50|44017.2|43997.2|44007.9|43987.9|44019.7|43999.7|44007.2|43987.2|1
1730425980000|2024-11-01 01:53:00|44009.7|43989.7|43999.7|43979.7|44009.7|43989.7|43999.7|43979.7|6
1730425990000|2024-11-01 01:53:10|44000.4|43980.4|44002.9|43982.9|44002.9|43982.9|43997.2|43977.2|12
1730426000000|2024-11-01 01:53:20|44002.2|43982.2|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|1
1730426010000|2024-11-01 01:53:30|44007.9|43987.9|44011.5|43991.5|44014.7|43994.7|44007.9|43987.9|0
1730426020000|2024-11-01 01:53:40|44010.8|43990.8|44002.2|43982.2|44010.8|43990.8|44002.2|43982.2|0
1730426030000|2024-11-01 01:53:50|44002.9|43982.9|43999.7|43979.7|44004.7|43984.7|43997.2|43977.2|2
1730426040000|2024-11-01 01:54:00|43999|43979|43994.7|43974.7|44004.7|43984.7|43994.7|43974.7|3
1730426050000|2024-11-01 01:54:10|43995.4|43975.4|43999.7|43979.7|44000.4|43980.4|43995.4|43975.4|0
1730426060000|2024-11-01 01:54:20|43997.2|43977.2|43994.7|43974.7|43999.7|43979.7|43994.7|43974.7|2
1730426070000|2024-11-01 01:54:30|43996.5|43976.5|43997.2|43977.2|43999.7|43979.7|43994.7|43974.7|8
1730426080000|2024-11-01 01:54:40|43994.7|43974.7|43997.9|43977.9|43999.7|43979.7|43992.2|43972.2|11
1730426090000|2024-11-01 01:54:50|44000.4|43980.4|44000.4|43980.4|44002.9|43982.9|44000.4|43980.4|3
1730426100000|2024-11-01 01:55:00|44001.1|43981.1|44002.9|43982.9|44005.4|43985.4|43995.4|43975.4|11
1730426110000|2024-11-01 01:55:10|44001.1|43981.1|43999.7|43979.7|44002.9|43982.9|43999.7|43979.7|2
1730426120000|2024-11-01 01:55:20|43997.9|43977.9|43989|43969|43997.9|43977.9|43984.7|43964.7|9
1730426130000|2024-11-01 01:55:30|43987.2|43967.2|43977.9|43957.9|43987.2|43967.2|43977.9|43957.9|8
1730426140000|2024-11-01 01:55:40|43979.7|43959.7|43982.9|43962.9|43982.9|43962.9|43979.7|43959.7|6
1730426150000|2024-11-01 01:55:50|43982.2|43962.2|43979.7|43959.7|43982.2|43962.2|43977.9|43957.9|2
1730426160000|2024-11-01 01:56:00|43984.7|43964.7|43989.7|43969.7|43992.9|43972.9|43982.9|43962.9|6
1730426170000|2024-11-01 01:56:10|43987.2|43967.2|43992.2|43972.2|43992.2|43972.2|43984.7|43964.7|3
1730426180000|2024-11-01 01:56:20|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43989.7|43969.7|3
1730426190000|2024-11-01 01:56:30|43989.7|43969.7|43994.7|43974.7|43997.2|43977.2|43989.7|43969.7|2
1730426200000|2024-11-01 01:56:40|43996.5|43976.5|43992.2|43972.2|43996.5|43976.5|43992.2|43972.2|3
1730426210000|2024-11-01 01:56:50|43989.7|43969.7|43994.7|43974.7|43994.7|43974.7|43989.7|43969.7|4
1730426220000|2024-11-01 01:57:00|43995.4|43975.4|43989.7|43969.7|43999.7|43979.7|43989.7|43969.7|2
1730426230000|2024-11-01 01:57:10|43990.4|43970.4|43999.7|43979.7|43999.7|43979.7|43990.4|43970.4|2
1730426240000|2024-11-01 01:57:20|44002.2|43982.2|44007.2|43987.2|44009.7|43989.7|44002.2|43982.2|3
1730426250000|2024-11-01 01:57:30|44009.7|43989.7|44014.7|43994.7|44014.7|43994.7|44007.2|43987.2|0
1730426260000|2024-11-01 01:57:40|44015.4|43995.4|44019.7|43999.7|44019.7|43999.7|44015.4|43995.4|3
1730426270000|2024-11-01 01:57:50|44022.2|44002.2|44019.7|43999.7|44022.2|44002.2|44017.2|43997.2|0
1730426280000|2024-11-01 01:58:00|44019|43999|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|2
1730426290000|2024-11-01 01:58:10|44015.4|43995.4|44008.6|43988.6|44019.7|43999.7|44008.6|43988.6|13
1730426300000|2024-11-01 01:58:20|44010.4|43990.4|44001.1|43981.1|44010.4|43990.4|44001.1|43981.1|3
1730426310000|2024-11-01 01:58:30|44001.8|43981.8|44003.6|43983.6|44003.6|43983.6|43999.3|43979.3|1
1730426320000|2024-11-01 01:58:40|44006.1|43986.1|44001.1|43981.1|44006.1|43986.1|43996.8|43976.8|0
1730426330000|2024-11-01 01:58:50|44000.4|43980.4|44001.1|43981.1|44003.6|43983.6|43996.8|43976.8|0
1730426340000|2024-11-01 01:59:00|44000.4|43980.4|43987.5|43967.5|44000.4|43980.4|43987.5|43967.5|1
1730426350000|2024-11-01 01:59:10|43989.3|43969.3|43995.4|43975.4|43996.1|43976.1|43988.6|43968.6|1
1730426360000|2024-11-01 01:59:20|43993.6|43973.6|44009.7|43989.7|44011.1|43991.1|43993.6|43973.6|4
1730426370000|2024-11-01 01:59:30|44006.1|43986.1|44001.1|43981.1|44006.1|43986.1|43996.1|43976.1|7
1730426380000|2024-11-01 01:59:40|43998.6|43978.6|43996.1|43976.1|43998.6|43978.6|43993.6|43973.6|0
1730426390000|2024-11-01 01:59:50|43996.8|43976.8|44003.6|43983.6|44006.1|43986.1|43996.8|43976.8|4
1730426400000|2024-11-01 02:00:00|44006.1|43986.1|44001.1|43981.1|44006.1|43986.1|43996.1|43976.1|18
1730426410000|2024-11-01 02:00:10|43998.6|43978.6|43996.1|43976.1|43998.6|43978.6|43991.1|43971.1|3
1730426420000|2024-11-01 02:00:20|43993.6|43973.6|43989.3|43969.3|43996.1|43976.1|43988.6|43968.6|0
1730426430000|2024-11-01 02:00:30|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43988.6|43968.6|0
1730426440000|2024-11-01 02:00:40|43992.9|43972.9|43996.1|43976.1|43996.1|43976.1|43988.6|43968.6|1
1730426450000|2024-11-01 02:00:50|43995.4|43975.4|43991.1|43971.1|43996.1|43976.1|43991.1|43971.1|5
1730426460000|2024-11-01 02:01:00|43993.6|43973.6|43998.6|43978.6|43998.6|43978.6|43992.9|43972.9|13
1730426470000|2024-11-01 02:01:10|43997.9|43977.9|43971.1|43951.1|43997.9|43977.9|43968.6|43948.6|18
1730426480000|2024-11-01 02:01:20|43970.4|43950.4|43966.1|43946.1|43971.1|43951.1|43963.6|43943.6|8
1730426490000|2024-11-01 02:01:30|43966.8|43946.8|43976.1|43956.1|43976.1|43956.1|43966.1|43946.1|2
1730426500000|2024-11-01 02:01:40|43976.8|43956.8|43975.4|43955.4|43980.4|43960.4|43974.3|43954.3|5
1730426510000|2024-11-01 02:01:50|43974.7|43954.7|43974.3|43954.3|43976.1|43956.1|43972.9|43952.9|2
1730426520000|2024-11-01 02:02:00|43976.1|43956.1|43978.6|43958.6|43978.6|43958.6|43973.6|43953.6|2
1730426530000|2024-11-01 02:02:10|43976.1|43956.1|43988.6|43968.6|43988.6|43968.6|43971.1|43951.1|10
1730426540000|2024-11-01 02:02:20|43986.1|43966.1|43983.6|43963.6|43988.6|43968.6|43983.6|43963.6|0
1730426550000|2024-11-01 02:02:30|43986.1|43966.1|43988.6|43968.6|43988.6|43968.6|43981.8|43961.8|5
1730426560000|2024-11-01 02:02:40|43991.1|43971.1|43988.6|43968.6|43991.1|43971.1|43986.1|43966.1|0
1730426570000|2024-11-01 02:02:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43988.6|43968.6|0
1730426580000|2024-11-01 02:03:00|43990.4|43970.4|43991.1|43971.1|43996.1|43976.1|43986.1|43966.1|8
1730426590000|2024-11-01 02:03:10|43989.3|43969.3|43988.6|43968.6|43989.3|43969.3|43987.9|43967.9|2
1730426600000|2024-11-01 02:03:20|43989.3|43969.3|44001.1|43981.1|44001.1|43981.1|43988.6|43968.6|8
1730426610000|2024-11-01 02:03:30|44006.1|43986.1|44011.1|43991.1|44011.1|43991.1|44001.1|43981.1|3
1730426620000|2024-11-01 02:03:40|44013.6|43993.6|44016.1|43996.1|44021.1|44001.1|44013.6|43993.6|28
1730426630000|2024-11-01 02:03:50|44013.6|43993.6|44007.9|43987.9|44013.6|43993.6|44007.9|43987.9|6
1730426640000|2024-11-01 02:04:00|44008.6|43988.6|44001.1|43981.1|44010.4|43990.4|44001.1|43981.1|2
1730426650000|2024-11-01 02:04:10|43998.6|43978.6|43972.9|43952.9|43998.6|43978.6|43971.1|43951.1|8
1730426660000|2024-11-01 02:04:20|43971.1|43951.1|43959.3|43939.3|43971.1|43951.1|43958.6|43938.6|3
1730426670000|2024-11-01 02:04:30|43961.1|43941.1|43953.6|43933.6|43961.1|43941.1|43953.6|43933.6|8
1730426680000|2024-11-01 02:04:40|43956.1|43936.1|43953.6|43933.6|43956.8|43936.8|43952.5|43932.5|3
1730426690000|2024-11-01 02:04:50|43956.1|43936.1|43962.9|43942.9|43966.1|43946.1|43956.1|43936.1|1
1730426700000|2024-11-01 02:05:00|43961.1|43941.1|43973.6|43953.6|43973.6|43953.6|43960.4|43940.4|4
1730426710000|2024-11-01 02:05:10|43974.3|43954.3|43976.1|43956.1|43981.1|43961.1|43973.6|43953.6|0
1730426720000|2024-11-01 02:05:20|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|3
1730426730000|2024-11-01 02:05:30|43971.8|43951.8|43971.1|43951.1|43974.3|43954.3|43971.1|43951.1|4
1730426740000|2024-11-01 02:05:40|43970.4|43950.4|43966.1|43946.1|43971.1|43951.1|43966.1|43946.1|0
1730426750000|2024-11-01 02:05:50|43968.6|43948.6|43971.1|43951.1|43971.1|43951.1|43968.6|43948.6|2
1730426760000|2024-11-01 02:06:00|43970.4|43950.4|43981.1|43961.1|43981.1|43961.1|43968.6|43948.6|6
1730426770000|2024-11-01 02:06:10|43981.8|43961.8|43988.6|43968.6|43988.6|43968.6|43981.8|43961.8|1
1730426780000|2024-11-01 02:06:20|43986.1|43966.1|43986.1|43966.1|43988.6|43968.6|43983.6|43963.6|4
1730426790000|2024-11-01 02:06:30|43990.4|43970.4|43987.9|43967.9|43991.1|43971.1|43986.1|43966.1|0
1730426800000|2024-11-01 02:06:40|43986.1|43966.1|43976.1|43956.1|43991.1|43971.1|43976.1|43956.1|5
1730426810000|2024-11-01 02:06:50|43975.4|43955.4|43976.8|43956.8|43976.8|43956.8|43971.1|43951.1|1
1730426820000|2024-11-01 02:07:00|43979.3|43959.3|43988.6|43968.6|43991.1|43971.1|43979.3|43959.3|8
1730426830000|2024-11-01 02:07:10|43987.9|43967.9|43982.5|43962.5|43987.9|43967.9|43981.1|43961.1|6
1730426840000|2024-11-01 02:07:20|43984.3|43964.3|43976.1|43956.1|43986.1|43966.1|43976.1|43956.1|2
1730426850000|2024-11-01 02:07:30|43978.6|43958.6|43983.6|43963.6|43983.6|43963.6|43978.6|43958.6|3
1730426860000|2024-11-01 02:07:40|43986.1|43966.1|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|4
1730426870000|2024-11-01 02:07:50|43986.8|43966.8|43991.1|43971.1|43996.1|43976.1|43986.8|43966.8|1
1730426880000|2024-11-01 02:08:00|43987.9|43967.9|43983.6|43963.6|43988.6|43968.6|43983.6|43963.6|3
1730426890000|2024-11-01 02:08:10|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|1
1730426900000|2024-11-01 02:08:20|43982.9|43962.9|43966.1|43946.1|43983.6|43963.6|43966.1|43946.1|7
1730426910000|2024-11-01 02:08:30|43965.4|43945.4|43960.4|43940.4|43965.4|43945.4|43960.4|43940.4|0
1730426920000|2024-11-01 02:08:40|43962.2|43942.2|43956.8|43936.8|43962.2|43942.2|43956.1|43936.1|2
1730426930000|2024-11-01 02:08:50|43958.6|43938.6|43956.1|43936.1|43958.6|43938.6|43956.1|43936.1|1
1730426940000|2024-11-01 02:09:00|43955.4|43935.4|43951.1|43931.1|43956.1|43936.1|43951.1|43931.1|3
1730426950000|2024-11-01 02:09:10|43948.6|43928.6|43941.1|43921.1|43951.1|43931.1|43941.1|43921.1|4
1730426960000|2024-11-01 02:09:20|43941.8|43921.8|43946.1|43926.1|43947.9|43927.9|43941.1|43921.1|4
1730426970000|2024-11-01 02:09:30|43943.6|43923.6|43946.1|43926.1|43946.1|43926.1|43943.6|43923.6|1
1730426980000|2024-11-01 02:09:40|43943.6|43923.6|43941.1|43921.1|43946.1|43926.1|43941.1|43921.1|1
1730426990000|2024-11-01 02:09:50|43938.6|43918.6|43936.1|43916.1|43938.6|43918.6|43936.1|43916.1|3
1730427000000|2024-11-01 02:10:00|43938.6|43918.6|43948.6|43928.6|43948.6|43928.6|43936.1|43916.1|8
1730427010000|2024-11-01 02:10:10|43946.8|43926.8|43943.6|43923.6|43946.8|43926.8|43941.1|43921.1|2
1730427020000|2024-11-01 02:10:20|43944.3|43924.3|43941.1|43921.1|43944.3|43924.3|43941.1|43921.1|1
1730427030000|2024-11-01 02:10:30|43937.6|43917.6|43924.4|43904.4|43937.6|43917.6|43924.4|43904.4|12
1730427040000|2024-11-01 02:10:40|43926.9|43906.9|43928.6|43908.6|43928.6|43908.6|43926.9|43906.9|4
1730427050000|2024-11-01 02:10:50|43929.4|43909.4|43928.6|43908.6|43931.1|43911.1|43928.6|43908.6|0
1730427060000|2024-11-01 02:11:00|43926.1|43906.1|43921.1|43901.1|43928.6|43908.6|43921.1|43901.1|11
1730427070000|2024-11-01 02:11:10|43920.4|43900.4|43917.9|43897.9|43920.4|43900.4|43916.1|43896.1|1
1730427080000|2024-11-01 02:11:20|43916.1|43896.1|43918.6|43898.6|43918.6|43898.6|43916.1|43896.1|1
1730427090000|2024-11-01 02:11:30|43917.9|43897.9|43916.2|43896.2|43917.9|43897.9|43913.7|43893.7|5
1730427100000|2024-11-01 02:11:40|43918.7|43898.7|43926.2|43906.2|43926.2|43906.2|43918.7|43898.7|8
1730427110000|2024-11-01 02:11:50|43921.9|43901.9|43923.7|43903.7|43926.2|43906.2|43921.2|43901.2|1
1730427120000|2024-11-01 02:12:00|43922.9|43902.9|43918.7|43898.7|43923.7|43903.7|43916.2|43896.2|3
1730427130000|2024-11-01 02:12:10|43916.9|43896.9|43918.7|43898.7|43918.7|43898.7|43913.7|43893.7|1
1730427140000|2024-11-01 02:12:20|43916.2|43896.2|43911.2|43891.2|43918.7|43898.7|43911.2|43891.2|2
1730427150000|2024-11-01 02:12:30|43913.7|43893.7|43921.2|43901.2|43921.2|43901.2|43913.7|43893.7|2
1730427160000|2024-11-01 02:12:40|||||||||2
1730427170000|2024-11-01 02:12:50|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|43918.7|43898.7|1
1730427180000|2024-11-01 02:13:00|43918|43898|43911.2|43891.2|43918|43898|43908.7|43888.7|15
1730427190000|2024-11-01 02:13:10|43908.7|43888.7|43911.2|43891.2|43911.2|43891.2|43906.2|43886.2|1
1730427200000|2024-11-01 02:13:20|43910.5|43890.5|43903|43883|43911.2|43891.2|43903|43883|18
1730427210000|2024-11-01 02:13:30|43903.7|43883.7|43901.2|43881.2|43905.5|43885.5|43901.2|43881.2|7
1730427220000|2024-11-01 02:13:40|43900.5|43880.5|43903|43883|43903.7|43883.7|43898.7|43878.7|6
1730427230000|2024-11-01 02:13:50|43901.2|43881.2|43906.2|43886.2|43906.2|43886.2|43901.2|43881.2|1
1730427240000|2024-11-01 02:14:00|43905.5|43885.5|43891.2|43871.2|43906.2|43886.2|43886.2|43866.2|18
1730427250000|2024-11-01 02:14:10|43890.5|43870.5|43888.7|43868.7|43893.7|43873.7|43888.7|43868.7|1
1730427260000|2024-11-01 02:14:20|43889.4|43869.4|43891.2|43871.2|43893.7|43873.7|43888.7|43868.7|2
1730427270000|2024-11-01 02:14:30|43891.9|43871.9|43893.7|43873.7|43893.7|43873.7|43891.2|43871.2|2
1730427280000|2024-11-01 02:14:40|43896.2|43876.2|43896.2|43876.2|43898.7|43878.7|43891.2|43871.2|3
1730427290000|2024-11-01 02:14:50|43895.5|43875.5|43893.7|43873.7|43896.2|43876.2|43891.2|43871.2|7
1730427300000|2024-11-01 02:15:00|43891.2|43871.2|43896.2|43876.2|43896.2|43876.2|43888.7|43868.7|3
1730427310000|2024-11-01 02:15:10|43898|43878|43898.7|43878.7|43901.2|43881.2|43898|43878|1
1730427320000|2024-11-01 02:15:20|43900.5|43880.5|43906.9|43886.9|43906.9|43886.9|43900.5|43880.5|0
1730427330000|2024-11-01 02:15:30|43906.2|43886.2|43901.2|43881.2|43906.2|43886.2|43901.2|43881.2|3
1730427340000|2024-11-01 02:15:40|43903|43883|43901.2|43881.2|43906.2|43886.2|43901.2|43881.2|1
1730427350000|2024-11-01 02:15:50|43896.2|43876.2|43898.7|43878.7|43898.7|43878.7|43891.2|43871.2|1
1730427360000|2024-11-01 02:16:00|43901.2|43881.2|43901.2|43881.2|43903.7|43883.7|43901.2|43881.2|3
1730427370000|2024-11-01 02:16:10|43899.4|43879.4|43898.7|43878.7|43903.7|43883.7|43898.7|43878.7|2
1730427380000|2024-11-01 02:16:20|43899.4|43879.4|43898.7|43878.7|43901.2|43881.2|43898.7|43878.7|1
1730427390000|2024-11-01 02:16:30|43899.4|43879.4|43898.7|43878.7|43901.2|43881.2|43898.7|43878.7|0
1730427400000|2024-11-01 02:16:40|43898|43878|43896.2|43876.2|43898|43878|43896.2|43876.2|0
1730427410000|2024-11-01 02:16:50|43898.7|43878.7|43901.2|43881.2|43903.7|43883.7|43898.7|43878.7|3
1730427420000|2024-11-01 02:17:00|43900.5|43880.5|43901.2|43881.2|43901.2|43881.2|43898.7|43878.7|1
1730427430000|2024-11-01 02:17:10|43900.5|43880.5|43898.7|43878.7|43900.5|43880.5|43896.2|43876.2|3
1730427440000|2024-11-01 02:17:20|43899.4|43879.4|43899.4|43879.4|43901.2|43881.2|43899.4|43879.4|0
1730427450000|2024-11-01 02:17:30|43898.7|43878.7|43903.7|43883.7|43903.7|43883.7|43898.7|43878.7|0
1730427460000|2024-11-01 02:17:40|43904.4|43884.4|43906.2|43886.2|43906.2|43886.2|43901.2|43881.2|0
1730427470000|2024-11-01 02:17:50|43905.5|43885.5|43903.7|43883.7|43906.2|43886.2|43901.2|43881.2|2
1730427480000|2024-11-01 02:18:00|43901.2|43881.2|43903.7|43883.7|43903.7|43883.7|43901.2|43881.2|0
1730427490000|2024-11-01 02:18:10|43906.2|43886.2|43906.2|43886.2|43906.2|43886.2|43903.7|43883.7|2
1730427510000|2024-11-01 02:18:30|43906.9|43886.9|43911.2|43891.2|43911.2|43891.2|43906.9|43886.9|0
1730427520000|2024-11-01 02:18:40|43911.9|43891.9|43910.5|43890.5|43913.7|43893.7|43910.5|43890.5|0
1730427530000|2024-11-01 02:18:50|43909.4|43889.4|43911.2|43891.2|43913.7|43893.7|43908.7|43888.7|3
1730427540000|2024-11-01 02:19:00|43908.7|43888.7|43913.7|43893.7|43913.7|43893.7|43908.7|43888.7|1
1730427550000|2024-11-01 02:19:10|43916.2|43896.2|43921.2|43901.2|43921.2|43901.2|43916.2|43896.2|4
1730427560000|2024-11-01 02:19:20|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43921.2|43901.2|6
1730427570000|2024-11-01 02:19:30|43923|43903|43923.7|43903.7|43923.7|43903.7|43921.2|43901.2|3
1730427580000|2024-11-01 02:19:40|43925.5|43905.5|43931.2|43911.2|43931.2|43911.2|43923.7|43903.7|2
1730427590000|2024-11-01 02:19:50|43934.8|43914.8|43936.2|43916.2|43936.2|43916.2|43933|43913|0
1730427600000|2024-11-01 02:20:00|43936.9|43916.9|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|0
1730427610000|2024-11-01 02:20:10|43938|43918|43936.2|43916.2|43938.7|43918.7|43936.2|43916.2|0
1730427620000|2024-11-01 02:20:20|43938.7|43918.7|43941.2|43921.2|43941.2|43921.2|43935.5|43915.5|4
1730427630000|2024-11-01 02:20:30|43943|43923|43948.7|43928.7|43948.7|43928.7|43943|43923|1
1730427640000|2024-11-01 02:20:40|43949.4|43929.4|43951.2|43931.2|43951.2|43931.2|43949.4|43929.4|4
1730427650000|2024-11-01 02:20:50|43951.9|43931.9|43953|43933|43953.7|43933.7|43951.9|43931.9|5
1730427660000|2024-11-01 02:21:00|43953.7|43933.7|43951.2|43931.2|43956.2|43936.2|43951.2|43931.2|7
1730427670000|2024-11-01 02:21:10|43948.7|43928.7|43941.2|43921.2|43948.7|43928.7|43941.2|43921.2|1
1730427680000|2024-11-01 02:21:20|43944.4|43924.4|43946.2|43926.2|43946.2|43926.2|43944.4|43924.4|3
1730427690000|2024-11-01 02:21:30|43941.9|43921.9|43941.2|43921.2|43946.2|43926.2|43941.2|43921.2|1
1730427700000|2024-11-01 02:21:40|43943.7|43923.7|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|0
1730427710000|2024-11-01 02:21:50|43945.5|43925.5|43943.7|43923.7|43946.2|43926.2|43941.2|43921.2|1
1730427720000|2024-11-01 02:22:00|43943|43923|43936.2|43916.2|43943|43923|43936.2|43916.2|2
1730427730000|2024-11-01 02:22:10|43934.4|43914.4|43933.7|43913.7|43934.4|43914.4|43933.7|43913.7|1
1730427740000|2024-11-01 02:22:20|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|3
1730427750000|2024-11-01 02:22:30|43929.4|43909.4|43928.7|43908.7|43929.4|43909.4|43928.7|43908.7|2
1730427760000|2024-11-01 02:22:40|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|2
1730427770000|2024-11-01 02:22:50|43931.9|43911.9|43936.2|43916.2|43936.2|43916.2|43931.9|43911.9|1
1730427780000|2024-11-01 02:23:00|43934.4|43914.4|43936.2|43916.2|43936.2|43916.2|43933.7|43913.7|1
1730427790000|2024-11-01 02:23:10|43936.9|43916.9|43946.2|43926.2|43946.2|43926.2|43936.9|43916.9|3
1730427800000|2024-11-01 02:23:20|43943.7|43923.7|43943.7|43923.7|43946.2|43926.2|43943.7|43923.7|5
1730427810000|2024-11-01 02:23:30|43945.5|43925.5|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|1
1730427820000|2024-11-01 02:23:40|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43946.2|43926.2|1
1730427830000|2024-11-01 02:23:50|43946.2|43926.2|43948.7|43928.7|43948.7|43928.7|43946.2|43926.2|0
1730427840000|2024-11-01 02:24:00|43946.9|43926.9|43953.7|43933.7|43953.7|43933.7|43946.2|43926.2|3
1730427850000|2024-11-01 02:24:10|43951.2|43931.2|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|1
1730427860000|2024-11-01 02:24:20|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1730427870000|2024-11-01 02:24:30|43953.7|43933.7|43953.7|43933.7|43956.2|43936.2|43953.7|43933.7|0
1730427880000|2024-11-01 02:24:40|43954.4|43934.4|43956.2|43936.2|43956.2|43936.2|43954.4|43934.4|0
1730427890000|2024-11-01 02:24:50|43958.7|43938.7|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|0
1730427900000|2024-11-01 02:25:00|43959.4|43939.4|43961.2|43941.2|43961.2|43941.2|43959.4|43939.4|0
1730427910000|2024-11-01 02:25:10|43958.7|43938.7|43956.2|43936.2|43961.2|43941.2|43956.2|43936.2|1
1730427920000|2024-11-01 02:25:20|43953.7|43933.7|43948|43928|43953.7|43933.7|43947.3|43927.3|1
1730427930000|2024-11-01 02:25:30|43948.7|43928.7|43946.9|43926.9|43948.7|43928.7|43946.2|43926.2|1
1730427940000|2024-11-01 02:25:40|43948.7|43928.7|43948.7|43928.7|43951.2|43931.2|43948.7|43928.7|3
1730427950000|2024-11-01 02:25:50|43950.5|43930.5|43951.2|43931.2|43951.2|43931.2|43950.5|43930.5|0
1730427960000|2024-11-01 02:26:00|43946.2|43926.2|43953.7|43933.7|43953.7|43933.7|43946.2|43926.2|2
1730427970000|2024-11-01 02:26:10|43951.9|43931.9|43948.7|43928.7|43951.9|43931.9|43948.7|43928.7|0
1730428000000|2024-11-01 02:26:40|43951.2|43931.2|43950.5|43930.5|43951.2|43931.2|43948.7|43928.7|5
1730428010000|2024-11-01 02:26:50|43951.2|43931.2|43938.7|43918.7|43951.2|43931.2|43938.7|43918.7|0
1730428020000|2024-11-01 02:27:00|43938|43918|43931.2|43911.2|43938|43918|43931.2|43911.2|2
1730428030000|2024-11-01 02:27:10|43929.4|43909.4|43928.7|43908.7|43929.4|43909.4|43926.2|43906.2|4
1730428040000|2024-11-01 02:27:20|43926.2|43906.2|43928.7|43908.7|43928.7|43908.7|43926.2|43906.2|2
1730428050000|2024-11-01 02:27:30|43928|43908|43931.2|43911.2|43931.2|43911.2|43928|43908|1
1730428060000|2024-11-01 02:27:40|43929.4|43909.4|43926.2|43906.2|43931.2|43911.2|43926.2|43906.2|0
1730428070000|2024-11-01 02:27:50|43929.8|43909.8|43931.2|43911.2|43931.2|43911.2|43926.2|43906.2|0
1730428080000|2024-11-01 02:28:00|43934.4|43914.4|43931.2|43911.2|43934.4|43914.4|43931.2|43911.2|0
1730428090000|2024-11-01 02:28:10|43935.5|43915.5|43935.5|43915.5|43936.2|43916.2|43931.2|43911.2|1
1730428100000|2024-11-01 02:28:20|43931.2|43911.2|43931.2|43911.2|43936.2|43916.2|43931.2|43911.2|0
1730428110000|2024-11-01 02:28:30|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43931.2|43911.2|0
1730428120000|2024-11-01 02:28:40|43929.4|43909.4|43931.2|43911.2|43931.2|43911.2|43926.2|43906.2|0
1730428130000|2024-11-01 02:28:50|43929.4|43909.4|43931.2|43911.2|43931.2|43911.2|43928.7|43908.7|0
1730428140000|2024-11-01 02:29:00|43931.9|43911.9|43936.2|43916.2|43938.7|43918.7|43931.9|43911.9|4
1730428150000|2024-11-01 02:29:10|43941.2|43921.2|43946.2|43926.2|43946.2|43926.2|43941.2|43921.2|4
1730428160000|2024-11-01 02:29:20|43946.9|43926.9|43946.9|43926.9|43951.2|43931.2|43946.2|43926.2|0
1730428170000|2024-11-01 02:29:30|43948.7|43928.7|43946.2|43926.2|43951.2|43931.2|43946.2|43926.2|2
1730428180000|2024-11-01 02:29:40|43948.7|43928.7|43951.2|43931.2|43951.2|43931.2|43946.2|43926.2|2
1730428190000|2024-11-01 02:29:50|43951.9|43931.9|43954.4|43934.4|43955.1|43935.1|43951.2|43931.2|4
1730428200000|2024-11-01 02:30:00|43955.1|43935.1|43938.7|43918.7|43958.7|43938.7|43938.7|43918.7|17
1730428210000|2024-11-01 02:30:10|43941.2|43921.2|43929.4|43909.4|43941.2|43921.2|43929.4|43909.4|8
1730428220000|2024-11-01 02:30:20|43928.7|43908.7|43928.7|43908.7|43929.4|43909.4|43924.4|43904.4|7
1730428230000|2024-11-01 02:30:30|43926.2|43906.2|43926.2|43906.2|43929.4|43909.4|43926.2|43906.2|12
1730428240000|2024-11-01 02:30:40|43924.4|43904.4|43931.2|43911.2|43931.2|43911.2|43923.7|43903.7|13
1730428250000|2024-11-01 02:30:50|43930.5|43910.5|43936.2|43916.2|43938.7|43918.7|43926.2|43906.2|2
1730428260000|2024-11-01 02:31:00|43934.4|43914.4|43921.2|43901.2|43935.5|43915.5|43921.2|43901.2|1
1730428270000|2024-11-01 02:31:10|43919.4|43899.4|43913.7|43893.7|43919.4|43899.4|43911.2|43891.2|4
1730428280000|2024-11-01 02:31:20|43911.2|43891.2|43911.2|43891.2|43913.7|43893.7|43908.7|43888.7|4
1730428290000|2024-11-01 02:31:30|43913.7|43893.7|43913.7|43893.7|43916.2|43896.2|43911.2|43891.2|3
1730428300000|2024-11-01 02:31:40|43913|43893|43916.2|43896.2|43916.2|43896.2|43913|43893|0
1730428310000|2024-11-01 02:31:50|43913.7|43893.7|43913.7|43893.7|43916.2|43896.2|43911.2|43891.2|0
1730428320000|2024-11-01 02:32:00|43913|43893|43923.7|43903.7|43923.7|43903.7|43911.9|43891.9|6
1730428330000|2024-11-01 02:32:10|43920.5|43900.5|43916.2|43896.2|43921.2|43901.2|43916.2|43896.2|0
1730428340000|2024-11-01 02:32:20|43916.9|43896.9|43920.8|43900.8|43920.8|43900.8|43916.2|43896.2|1
1730428350000|2024-11-01 02:32:30|43920.1|43900.1|43919.4|43899.4|43922.6|43902.6|43919.4|43899.4|0
1730428360000|2024-11-01 02:32:40|43921.2|43901.2|43919.4|43899.4|43922.6|43902.6|43919.4|43899.4|0
1730428370000|2024-11-01 02:32:50|43921.9|43901.9|43924.4|43904.4|43924.4|43904.4|43919.4|43899.4|0
1730428380000|2024-11-01 02:33:00|43923.7|43903.7|43921.2|43901.2|43923.7|43903.7|43921.2|43901.2|0
1730428390000|2024-11-01 02:33:10|43918.7|43898.7|43921.2|43901.2|43921.2|43901.2|43916.2|43896.2|3
1730428400000|2024-11-01 02:33:20|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|1
1730428410000|2024-11-01 02:33:30|43925.5|43905.5|43931.2|43911.2|43931.2|43911.2|43923.7|43903.7|0
1730428420000|2024-11-01 02:33:40|43933|43913|43938|43918|43940.5|43920.5|43933|43913|1
1730428430000|2024-11-01 02:33:50|43935.5|43915.5|43932.3|43912.3|43935.5|43915.5|43930.5|43910.5|1
1730428440000|2024-11-01 02:34:00|43930.5|43910.5|43926.2|43906.2|43930.5|43910.5|43923|43903|3
1730428450000|2024-11-01 02:34:10|43925.5|43905.5|43933|43913|43933|43913|43923|43903|1
1730428460000|2024-11-01 02:34:20|43934.4|43914.4|43928|43908|43936.2|43916.2|43928|43908|1
1730428470000|2024-11-01 02:34:30|43930.5|43910.5|43928|43908|43930.5|43910.5|43928|43908|0
1730428480000|2024-11-01 02:34:40|43933|43913|43933|43913|43934.8|43914.8|43929.4|43909.4|2
1730428490000|2024-11-01 02:34:50|43935.5|43915.5|43938|43918|43938|43918|43933|43913|0
1730428500000|2024-11-01 02:35:00|43938.7|43918.7|43930.5|43910.5|43938.7|43918.7|43930.5|43910.5|1
1730428510000|2024-11-01 02:35:10|43933|43913|43933|43913|43933|43913|43933|43913|1
1730428520000|2024-11-01 02:35:20|43935.5|43915.5|43935.5|43915.5|43938|43918|43933|43913|0
1730428530000|2024-11-01 02:35:30|43933|43913|43938|43918|43938|43918|43933|43913|1
1730428540000|2024-11-01 02:35:40|43935.5|43915.5|43934.8|43914.8|43935.5|43915.5|43933|43913|0
1730428550000|2024-11-01 02:35:50|43933|43913|43933|43913|43935.5|43915.5|43929.8|43909.8|7
1730428560000|2024-11-01 02:36:00|43933.7|43913.7|43940.5|43920.5|43943.7|43923.7|43933.7|43913.7|7
1730428570000|2024-11-01 02:36:10|43939.8|43919.8|43936.2|43916.2|43939.8|43919.8|43936.2|43916.2|9
1730428580000|2024-11-01 02:36:20|43938|43918|43933|43913|43938|43918|43933|43913|0
1730428590000|2024-11-01 02:36:30|43933.7|43913.7|43929.8|43909.8|43935.5|43915.5|43929.8|43909.8|7
1730428600000|2024-11-01 02:36:40|43928|43908|43927.3|43907.3|43928|43908|43927.3|43907.3|1
1730428610000|2024-11-01 02:36:50|43925.5|43905.5|43930.5|43910.5|43930.5|43910.5|43925.5|43905.5|7
1730428620000|2024-11-01 02:37:00|43931.2|43911.2|43930.5|43910.5|43935.5|43915.5|43930.5|43910.5|3
1730428630000|2024-11-01 02:37:10|43934.8|43914.8|43932.3|43912.3|43935.5|43915.5|43932.3|43912.3|2
1730428640000|2024-11-01 02:37:20|43930.5|43910.5|43935.5|43915.5|43935.5|43915.5|43930.5|43910.5|1
1730428650000|2024-11-01 02:37:30|43933|43913|43933|43913|43935.5|43915.5|43928|43908|1
1730428660000|2024-11-01 02:37:40|43932.3|43912.3|43925.5|43905.5|43933|43913|43925.5|43905.5|2
1730428670000|2024-11-01 02:37:50|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|2
1730428680000|2024-11-01 02:38:00|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|4
1730428690000|2024-11-01 02:38:10|43922.3|43902.3|43925.5|43905.5|43928|43908|43919.8|43899.8|1
1730428700000|2024-11-01 02:38:20|43923|43903|43923|43903|43928|43908|43923|43903|0
1730428710000|2024-11-01 02:38:30|43923.7|43903.7|43920.5|43900.5|43928|43908|43918|43898|0
1730428720000|2024-11-01 02:38:40|43919.8|43899.8|43918|43898|43923|43903|43918|43898|0
1730428730000|2024-11-01 02:38:50|43920.5|43900.5|43915.5|43895.5|43920.5|43900.5|43915.5|43895.5|4
1730428740000|2024-11-01 02:39:00|43914.8|43894.8|43914.8|43894.8|43914.8|43894.8|43908|43888|7
1730428750000|2024-11-01 02:39:10|43913|43893|43915.5|43895.5|43920.5|43900.5|43913|43893|5
1730428760000|2024-11-01 02:39:20|43913.7|43893.7|43913|43893|43918|43898|43913|43893|3
1730428770000|2024-11-01 02:39:30|43912.3|43892.3|43910.5|43890.5|43913|43893|43910.5|43890.5|0
1730428780000|2024-11-01 02:39:40|43909.8|43889.8|43905.5|43885.5|43909.8|43889.8|43903|43883|1
1730428790000|2024-11-01 02:39:50|43903.7|43883.7|43900.5|43880.5|43903.7|43883.7|43900.5|43880.5|1
1730428800000|2024-11-01 02:40:00|43899.8|43879.8|43897.3|43877.3|43899.8|43879.8|43895.5|43875.5|9
1730428810000|2024-11-01 02:40:10|43895.5|43875.5|43895.5|43875.5|43897.3|43877.3|43890.5|43870.5|11
1730428820000|2024-11-01 02:40:20|43898|43878|43898|43878|43898|43878|43893|43873|0
1730428830000|2024-11-01 02:40:30|43898.7|43878.7|43894.8|43874.8|43900.5|43880.5|43894.8|43874.8|0
1730428840000|2024-11-01 02:40:40|43895.5|43875.5|43898|43878|43898|43878|43895.5|43875.5|0
1730428850000|2024-11-01 02:40:50|43903|43883|43898|43878|43903|43883|43898|43878|1
1730428860000|2024-11-01 02:41:00|43900.5|43880.5|43910.5|43890.5|43910.5|43890.5|43900.5|43880.5|3
1730428870000|2024-11-01 02:41:10|43913|43893|43920.5|43900.5|43920.5|43900.5|43910.5|43890.5|1
1730428880000|2024-11-01 02:41:20|43921.2|43901.2|43933|43913|43933|43913|43921.2|43901.2|3
1730428890000|2024-11-01 02:41:30|43931.6|43911.6|43941.3|43921.3|43941.3|43921.3|43931.6|43911.6|9
1730428900000|2024-11-01 02:41:40|43943|43923|43965.5|43945.5|43965.5|43945.5|43940.5|43920.5|9
1730428910000|2024-11-01 02:41:50|43963|43943|43963|43943|43963|43943|43959.8|43939.8|4
1730428920000|2024-11-01 02:42:00|43960.5|43940.5|43950.5|43930.5|43960.5|43940.5|43950.5|43930.5|7
1730428930000|2024-11-01 02:42:10|43953|43933|43963|43943|43965.5|43945.5|43953|43933|4
1730428940000|2024-11-01 02:42:20|43960.5|43940.5|43958|43938|43960.5|43940.5|43954.8|43934.8|2
1730428950000|2024-11-01 02:42:30|43961.3|43941.3|43959.8|43939.8|43963.1|43943.1|43958.1|43938.1|1
1730428960000|2024-11-01 02:42:40|43958.1|43938.1|43958.1|43938.1|43961.6|43941.6|43958.1|43938.1|0
1730428970000|2024-11-01 02:42:50|43960.6|43940.6|43955.6|43935.6|43963.1|43943.1|43955.6|43935.6|2
1730428980000|2024-11-01 02:43:00|43957.3|43937.3|43960.6|43940.6|43963.1|43943.1|43957.3|43937.3|5
1730428990000|2024-11-01 02:43:10|43958.8|43938.8|43953.1|43933.1|43960.6|43940.6|43953.1|43933.1|0
1730429000000|2024-11-01 02:43:20|43951.3|43931.3|43963.1|43943.1|43963.1|43943.1|43950.6|43930.6|3
1730429010000|2024-11-01 02:43:30|43963.8|43943.8|43958.1|43938.1|43963.8|43943.8|43957.4|43937.4|1
1730429020000|2024-11-01 02:43:40|43957.4|43937.4|43953.1|43933.1|43958.8|43938.8|43951.3|43931.3|4
1730429030000|2024-11-01 02:43:50|43953.8|43933.8|43958.1|43938.1|43963.1|43943.1|43953.8|43933.8|0
1730429040000|2024-11-01 02:44:00|43955.6|43935.6|43953.8|43933.8|43955.6|43935.6|43949.5|43929.5|1
1730429050000|2024-11-01 02:44:10|43956.3|43936.3|43958.8|43938.8|43961.3|43941.3|43956.3|43936.3|2
1730429060000|2024-11-01 02:44:20|43956.3|43936.3|43964.9|43944.9|43964.9|43944.9|43956.3|43936.3|20
1730429070000|2024-11-01 02:44:30|43963.1|43943.1|43966.3|43946.3|43966.3|43946.3|43961.3|43941.3|0
1730429080000|2024-11-01 02:44:40|43963.8|43943.8|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|2
1730429090000|2024-11-01 02:44:50|43960.6|43940.6|43959.5|43939.5|43960.6|43940.6|43956.3|43936.3|4
1730429100000|2024-11-01 02:45:00|43960.9|43940.9|43971.3|43951.3|43971.3|43951.3|43960.9|43940.9|2
1730429110000|2024-11-01 02:45:10|43970.6|43950.6|43971.3|43951.3|43976.3|43956.3|43968.8|43948.8|0
1730429120000|2024-11-01 02:45:20|43969.5|43949.5|43971.3|43951.3|43971.3|43951.3|43969.5|43949.5|1
1730429130000|2024-11-01 02:45:30|43968.8|43948.8|43966.3|43946.3|43968.8|43948.8|43963.8|43943.8|0
1730429140000|2024-11-01 02:45:40|43967|43947|43966.3|43946.3|43971.3|43951.3|43966.3|43946.3|1
1730429150000|2024-11-01 02:45:50|43963.8|43943.8|43963.8|43943.8|43967|43947|43961.3|43941.3|5
1730429160000|2024-11-01 02:46:00|43961.3|43941.3|43961.3|43941.3|43961.3|43941.3|43953.8|43933.8|3
1730429170000|2024-11-01 02:46:10|43960.6|43940.6|43956.3|43936.3|43960.6|43940.6|43956.3|43936.3|0
1730429180000|2024-11-01 02:46:20|43955.6|43935.6|43948.8|43928.8|43955.6|43935.6|43948.8|43928.8|2
1730429190000|2024-11-01 02:46:30|43948.1|43928.1|43956.3|43936.3|43956.3|43936.3|43946.3|43926.3|6
1730429200000|2024-11-01 02:46:40|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43953.1|43933.1|0
1730429210000|2024-11-01 02:46:50|43958.8|43938.8|43960.6|43940.6|43961.3|43941.3|43956.3|43936.3|1
1730429220000|2024-11-01 02:47:00|43959.9|43939.9|43955.6|43935.6|43961.3|43941.3|43955.6|43935.6|4
1730429230000|2024-11-01 02:47:10|43956.3|43936.3|43958.8|43938.8|43963.8|43943.8|43956.3|43936.3|4
1730429240000|2024-11-01 02:47:20|43956.3|43936.3|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|0
1730429250000|2024-11-01 02:47:30|43956.3|43936.3|43963.8|43943.8|43963.8|43943.8|43956.3|43936.3|0
1730429260000|2024-11-01 02:47:40|43961.3|43941.3|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|0
1730429270000|2024-11-01 02:47:50|43960.6|43940.6|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|2
1730429280000|2024-11-01 02:48:00|43960.6|43940.6|43963.8|43943.8|43966.3|43946.3|43956.3|43936.3|1
1730429290000|2024-11-01 02:48:10|43966.3|43946.3|43961.3|43941.3|43966.3|43946.3|43961.3|43941.3|1
1730429300000|2024-11-01 02:48:20|43960.6|43940.6|43961.3|43941.3|43963.8|43943.8|43958.8|43938.8|0
1730429310000|2024-11-01 02:48:30|43963.8|43943.8|43961.3|43941.3|43964.5|43944.5|43961.3|43941.3|0
1730429320000|2024-11-01 02:48:40|43963.8|43943.8|43961.3|43941.3|43963.8|43943.8|43961.3|43941.3|0
1730429330000|2024-11-01 02:48:50|43959.5|43939.5|43961.3|43941.3|43963.8|43943.8|43959.5|43939.5|2
1730429340000|2024-11-01 02:49:00|43960.6|43940.6|43958.8|43938.8|43966.3|43946.3|43958.8|43938.8|3
1730429350000|2024-11-01 02:49:10|43958.1|43938.1|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|0
1730429360000|2024-11-01 02:49:20|43958.8|43938.8|43951.3|43931.3|43961.3|43941.3|43951.3|43931.3|2
1730429370000|2024-11-01 02:49:30|43950.6|43930.6|43946.3|43926.3|43950.6|43930.6|43946.3|43926.3|2
1730429380000|2024-11-01 02:49:40|43950.6|43930.6|43946.3|43926.3|43951.3|43931.3|43946.3|43926.3|1
1730429390000|2024-11-01 02:49:50|43947.7|43927.7|43956.3|43936.3|43956.3|43936.3|43947.7|43927.7|3
1730429400000|2024-11-01 02:50:00|43951.3|43931.3|43948.8|43928.8|43956.3|43936.3|43948.8|43928.8|4
1730429410000|2024-11-01 02:50:10|43950.6|43930.6|43951.3|43931.3|43956.3|43936.3|43948.8|43928.8|1
1730429420000|2024-11-01 02:50:20|43953.8|43933.8|43951.3|43931.3|43953.8|43933.8|43949.5|43929.5|0
1730429430000|2024-11-01 02:50:30|43950.6|43930.6|43951.3|43931.3|43951.3|43931.3|43946.3|43926.3|0
1730429440000|2024-11-01 02:50:40|43950.6|43930.6|43950.6|43930.6|43951.3|43931.3|43946.3|43926.3|0
1730429450000|2024-11-01 02:50:50|43946.3|43926.3|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|0
1730429460000|2024-11-01 02:51:00|43945.6|43925.6|43936.3|43916.3|43946.3|43926.3|43936.3|43916.3|7
1730429470000|2024-11-01 02:51:10|43931.3|43911.3|43928.8|43908.8|43936.3|43916.3|43926.3|43906.3|1
1730429480000|2024-11-01 02:51:20|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|0
1730429490000|2024-11-01 02:51:30|43928.1|43908.1|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|0
1730429500000|2024-11-01 02:51:40|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43926.3|43906.3|0
1730429510000|2024-11-01 02:51:50|43932|43912|43936.3|43916.3|43936.3|43916.3|43931.3|43911.3|0
1730429520000|2024-11-01 02:52:00|43938.8|43918.8|43953.1|43933.1|43953.8|43933.8|43938.8|43918.8|1
1730429530000|2024-11-01 02:52:10|43951.3|43931.3|43951.3|43931.3|43956.3|43936.3|43951.3|43931.3|1
1730429540000|2024-11-01 02:52:20|43948.8|43928.8|43943.1|43923.1|43948.8|43928.8|43943.1|43923.1|0
1730429550000|2024-11-01 02:52:30|43945.6|43925.6|43941.3|43921.3|43946.3|43926.3|43940.6|43920.6|0
1730429560000|2024-11-01 02:52:40|43942|43922|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|0
1730429570000|2024-11-01 02:52:50|43946.3|43926.3|43947|43927|43947|43927|43946.3|43926.3|1
1730429580000|2024-11-01 02:53:00|43947.7|43927.7|43966.3|43946.3|43966.3|43946.3|43947.7|43927.7|2
1730429590000|2024-11-01 02:53:10|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|0
1730429600000|2024-11-01 02:53:20|43961.3|43941.3|43956.3|43936.3|43961.3|43941.3|43953.1|43933.1|2
1730429610000|2024-11-01 02:53:30|43957|43937|43951.3|43931.3|43958.8|43938.8|43950.6|43930.6|4
1730429620000|2024-11-01 02:53:40|43953.8|43933.8|43954.5|43934.5|43954.5|43934.5|43951.3|43931.3|0
1730429630000|2024-11-01 02:53:50|43957.7|43937.7|43958.1|43938.1|43963.1|43943.1|43957.7|43937.7|0
1730429640000|2024-11-01 02:54:00|43956.3|43936.3|43951.3|43931.3|43956.3|43936.3|43949.9|43929.9|7
1730429650000|2024-11-01 02:54:10|43953.8|43933.8|43953.8|43933.8|43954.5|43934.5|43953.8|43933.8|3
1730429660000|2024-11-01 02:54:20|43954.5|43934.5|43957.7|43937.7|43957.7|43937.7|43954.5|43934.5|0
1730429670000|2024-11-01 02:54:30|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43956.3|43936.3|4
1730429680000|2024-11-01 02:54:40|43962.7|43942.7|43964.5|43944.5|43967|43947|43962.7|43942.7|3
1730429690000|2024-11-01 02:54:50|43963.8|43943.8|43949.5|43929.5|43963.8|43943.8|43949.5|43929.5|26
1730429700000|2024-11-01 02:55:00|43952.7|43932.7|43944.5|43924.5|43954.5|43934.5|43944.5|43924.5|2
1730429710000|2024-11-01 02:55:10|43943.1|43923.1|43939.9|43919.9|43943.1|43923.1|43937.4|43917.4|6
1730429720000|2024-11-01 02:55:20|43936.3|43916.3|43942|43922|43942|43922|43936.3|43916.3|1
1730429730000|2024-11-01 02:55:30|43941.3|43921.3|43939.5|43919.5|43941.3|43921.3|43934.5|43914.5|3
1730429740000|2024-11-01 02:55:40|43937.7|43917.7|43937|43917|43939.5|43919.5|43934.5|43914.5|0
1730429750000|2024-11-01 02:55:50|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|1
1730429760000|2024-11-01 02:56:00|43944.5|43924.5|43954.5|43934.5|43958.1|43938.1|43944.5|43924.5|4
1730429770000|2024-11-01 02:56:10|43949.5|43929.5|43949.5|43929.5|43952.7|43932.7|43949.5|43929.5|0
1730429780000|2024-11-01 02:56:20|43952|43932|43949.5|43929.5|43952|43932|43949.5|43929.5|1
1730429790000|2024-11-01 02:56:30|43954.5|43934.5|43949.5|43929.5|43954.5|43934.5|43947|43927|4
1730429800000|2024-11-01 02:56:40|43954.5|43934.5|43958.8|43938.8|43959.5|43939.5|43954.5|43934.5|3
1730429810000|2024-11-01 02:56:50|43957.7|43937.7|43952|43932|43959.5|43939.5|43952|43932|3
1730429820000|2024-11-01 02:57:00|43951.3|43931.3|43947|43927|43951.3|43931.3|43947|43927|2
1730429830000|2024-11-01 02:57:10|43949.5|43929.5|43952|43932|43954.5|43934.5|43949.5|43929.5|2
1730429840000|2024-11-01 02:57:20|43952.7|43932.7|43957|43937|43957|43937|43952.7|43932.7|1
1730429850000|2024-11-01 02:57:30|43959.5|43939.5|43962|43942|43962|43942|43959.5|43939.5|0
1730429860000|2024-11-01 02:57:40|43964.5|43944.5|43972|43952|43974.5|43954.5|43964.5|43944.5|4
1730429870000|2024-11-01 02:57:50|43973.8|43953.8|43974.5|43954.5|43974.5|43954.5|43972|43952|0
1730429880000|2024-11-01 02:58:00|43973.8|43953.8|43967|43947|43973.8|43953.8|43964.5|43944.5|7
1730429890000|2024-11-01 02:58:10|43969.5|43949.5|43969.5|43949.5|43972|43952|43969.5|43949.5|2
1730429900000|2024-11-01 02:58:20|43970.2|43950.2|43969.5|43949.5|43972|43952|43969.5|43949.5|0
1730429910000|2024-11-01 02:58:30|43972|43952|43962|43942|43972|43952|43962|43942|0
1730429920000|2024-11-01 02:58:40|43964.5|43944.5|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|0
1730429930000|2024-11-01 02:58:50|43965.2|43945.2|43967|43947|43967|43947|43964.5|43944.5|0
1730429940000|2024-11-01 02:59:00|43967.7|43947.7|43979.5|43959.5|43979.5|43959.5|43967.7|43947.7|1
1730429950000|2024-11-01 02:59:10|43983.8|43963.8|43984.5|43964.5|43989.5|43969.5|43983.8|43963.8|2
1730429960000|2024-11-01 02:59:20|43986.3|43966.3|43989.5|43969.5|43992|43972|43986.3|43966.3|2
1730429970000|2024-11-01 02:59:30|43992|43972|43994.5|43974.5|43994.5|43974.5|43990.2|43970.2|4
1730429980000|2024-11-01 02:59:40|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|2
1730429990000|2024-11-01 02:59:50|44004.5|43984.5|43999.5|43979.5|44004.5|43984.5|43999.5|43979.5|3
1730430000000|2024-11-01 03:00:00|43997.7|43977.7|44002|43982|44002|43982|43997.7|43977.7|7
1730430010000|2024-11-01 03:00:10|43999.5|43979.5|43999.5|43979.5|44002|43982|43998.8|43978.8|1
1730430020000|2024-11-01 03:00:20|43997.7|43977.7|43999.5|43979.5|43999.5|43979.5|43997|43977|1
1730430030000|2024-11-01 03:00:30|43998.8|43978.8|43994.5|43974.5|43999.5|43979.5|43994.5|43974.5|0
1730430040000|2024-11-01 03:00:40|43992|43972|43992|43972|43994.5|43974.5|43989.5|43969.5|0
1730430050000|2024-11-01 03:00:50|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1730430060000|2024-11-01 03:01:00|43992|43972|43984.5|43964.5|43992|43972|43984.5|43964.5|5
1730430070000|2024-11-01 03:01:10|43982.7|43962.7|43982|43962|43982.7|43962.7|43982|43962|3
1730430080000|2024-11-01 03:01:20|43980.2|43960.2|43979.5|43959.5|43980.2|43960.2|43979.5|43959.5|0
1730430090000|2024-11-01 03:01:30|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|4
1730430100000|2024-11-01 03:01:40|43982|43962|43989.5|43969.5|43989.5|43969.5|43979.5|43959.5|2
1730430110000|2024-11-01 03:01:50|43992|43972|43989.5|43969.5|43992|43972|43989.5|43969.5|0
1730430120000|2024-11-01 03:02:00|43994.5|43974.5|43989.5|43969.5|43994.5|43974.5|43987|43967|2
1730430130000|2024-11-01 03:02:10|43985.9|43965.9|43989.5|43969.5|43989.5|43969.5|43984.5|43964.5|2
1730430140000|2024-11-01 03:02:20|43987.7|43967.7|43987.7|43967.7|43989.5|43969.5|43987|43967|0
1730430150000|2024-11-01 03:02:30|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|0
1730430160000|2024-11-01 03:02:40|43989.5|43969.5|43989.5|43969.5|43992|43972|43987|43967|0
1730430170000|2024-11-01 03:02:50|43992|43972|43992|43972|43994.5|43974.5|43989.5|43969.5|0
1730430180000|2024-11-01 03:03:00|43994.5|43974.5|43989.5|43969.5|43994.5|43974.5|43989.5|43969.5|2
1730430190000|2024-11-01 03:03:10|43987|43967|43982|43962|43987|43967|43982|43962|1
1730430200000|2024-11-01 03:03:20|43981.3|43961.3|43983.8|43963.8|43983.8|43963.8|43979.5|43959.5|1
1730430210000|2024-11-01 03:03:30|43982|43962|43982.7|43962.7|43984.5|43964.5|43982|43962|0
1730430220000|2024-11-01 03:03:40|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|1
1730430230000|2024-11-01 03:03:50|43982.7|43962.7|43984.5|43964.5|43984.5|43964.5|43982.7|43962.7|1
1730430240000|2024-11-01 03:04:00|43982|43962|43982|43962|43984.5|43964.5|43979.5|43959.5|1
1730430250000|2024-11-01 03:04:10|43981.3|43961.3|43987|43967|43987|43967|43980.2|43960.2|2
1730430260000|2024-11-01 03:04:20|43984.5|43964.5|43989.5|43969.5|43992|43972|43984.5|43964.5|4
1730430270000|2024-11-01 03:04:30|43990.2|43970.2|43989.5|43969.5|43992|43972|43989.5|43969.5|0
1730430280000|2024-11-01 03:04:40|43987|43967|43981.3|43961.3|43987|43967|43981.3|43961.3|5
1730430290000|2024-11-01 03:04:50|43977|43957|43969.5|43949.5|43977|43957|43969.5|43949.5|2
1730430300000|2024-11-01 03:05:00|43968.8|43948.8|43967|43947|43968.8|43948.8|43967|43947|3
1730430310000|2024-11-01 03:05:10|43966.3|43946.3|43967|43947|43967|43947|43962|43942|6
1730430320000|2024-11-01 03:05:20|43965.2|43945.2|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|5
1730430330000|2024-11-01 03:05:30|43968.8|43948.8|43964.5|43944.5|43968.8|43948.8|43964.5|43944.5|4
1730430340000|2024-11-01 03:05:40|43963.8|43943.8|43964.5|43944.5|43967.7|43947.7|43963.8|43943.8|3
1730430350000|2024-11-01 03:05:50|43962|43942|43964.5|43944.5|43964.5|43944.5|43962|43942|0
1730430360000|2024-11-01 03:06:00|43962.7|43942.7|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|1
1730430370000|2024-11-01 03:06:10|43962.7|43942.7|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|0
1730430380000|2024-11-01 03:06:20|43963.8|43943.8|43964.5|43944.5|43964.5|43944.5|43963.8|43943.8|1
1730430390000|2024-11-01 03:06:30|43968.1|43948.1|43969.5|43949.5|43969.5|43949.5|43967|43947|0
1730430400000|2024-11-01 03:06:40|43968.8|43948.8|43964.5|43944.5|43969.5|43949.5|43964.5|43944.5|4
1730430410000|2024-11-01 03:06:50|43965.2|43945.2|43964.5|43944.5|43967|43947|43964.5|43944.5|1
1730430420000|2024-11-01 03:07:00|43967|43947|43977.7|43957.7|43977.7|43957.7|43967|43947|0
1730430430000|2024-11-01 03:07:10|43975.9|43955.9|43977|43957|43977|43957|43972|43952|3
1730430440000|2024-11-01 03:07:20|43974.5|43954.5|43974.5|43954.5|43979.5|43959.5|43974.5|43954.5|0
1730430450000|2024-11-01 03:07:30|43975.2|43955.2|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|5
1730430460000|2024-11-01 03:07:40|43980.2|43960.2|43979.5|43959.5|43980.2|43960.2|43979.5|43959.5|1
1730430470000|2024-11-01 03:07:50|43982|43962|43979.5|43959.5|43983.8|43963.8|43979.5|43959.5|0
1730430480000|2024-11-01 03:08:00|43974.5|43954.5|43969.5|43949.5|43974.5|43954.5|43969.5|43949.5|1
1730430490000|2024-11-01 03:08:10|43972|43952|43974.5|43954.5|43979.5|43959.5|43969.5|43949.5|1
1730430500000|2024-11-01 03:08:20|43977|43957|43979.5|43959.5|43982|43962|43977|43957|0
1730430510000|2024-11-01 03:08:30|43977|43957|43976.3|43956.3|43977|43957|43973.8|43953.8|2
1730430520000|2024-11-01 03:08:40|43978.8|43958.8|43979.5|43959.5|43983.8|43963.8|43978.8|43958.8|0
1730430530000|2024-11-01 03:08:50|||||||||1
1730430540000|2024-11-01 03:09:00|43982|43962|43979.5|43959.5|43982|43962|43974.5|43954.5|2
1730430550000|2024-11-01 03:09:10|43977|43957|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|0
1730430560000|2024-11-01 03:09:20|43980.2|43960.2|43985.2|43965.2|43985.2|43965.2|43980.2|43960.2|1
1730430570000|2024-11-01 03:09:30|43987|43967|43989.5|43969.5|43989.5|43969.5|43987|43967|0
1730430580000|2024-11-01 03:09:40|43990.2|43970.2|43989.5|43969.5|43992|43972|43987|43967|1
1730430590000|2024-11-01 03:09:50|43987|43967|43989.5|43969.5|43989.5|43969.5|43984.5|43964.5|4
1730430600000|2024-11-01 03:10:00|43990.2|43970.2|43992|43972|43992|43972|43989.5|43969.5|3
1730430610000|2024-11-01 03:10:10|43992.8|43972.8|43994.5|43974.5|43994.5|43974.5|43992.8|43972.8|3
1730430620000|2024-11-01 03:10:20|43992.8|43972.8|43987|43967|43992.8|43972.8|43987|43967|1
1730430630000|2024-11-01 03:10:30|43988.8|43968.8|43989.5|43969.5|43992|43972|43988.8|43968.8|1
1730430640000|2024-11-01 03:10:40|43990.3|43970.3|43984.5|43964.5|43992|43972|43984.5|43964.5|2
1730430650000|2024-11-01 03:10:50|43982|43962|43979.5|43959.5|43982|43962|43977|43957|2
1730430660000|2024-11-01 03:11:00|43979.6|43959.6|43989.6|43969.6|43989.6|43969.6|43979.6|43959.6|3
1730430670000|2024-11-01 03:11:10|43991.3|43971.3|43994.6|43974.6|43994.6|43974.6|43989.6|43969.6|0
1730430680000|2024-11-01 03:11:20|43995.3|43975.3|43997.1|43977.1|43999.6|43979.6|43994.6|43974.6|2
1730430690000|2024-11-01 03:11:30|43994.6|43974.6|43999.6|43979.6|43999.6|43979.6|43994.6|43974.6|4
1730430700000|2024-11-01 03:11:40|43997.1|43977.1|43999.6|43979.6|43999.6|43979.6|43994.6|43974.6|0
1730430710000|2024-11-01 03:11:50|43998.9|43978.9|43994.6|43974.6|43999.6|43979.6|43994.6|43974.6|1
1730430720000|2024-11-01 03:12:00|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|43994.6|43974.6|1
1730430730000|2024-11-01 03:12:10|43994.6|43974.6|43989.6|43969.6|43994.6|43974.6|43989.6|43969.6|8
1730430740000|2024-11-01 03:12:20|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|43989.6|43969.6|2
1730430750000|2024-11-01 03:12:30|43994.6|43974.6|43993.9|43973.9|43995.3|43975.3|43993.9|43973.9|1
1730430760000|2024-11-01 03:12:40|43994.6|43974.6|43992.1|43972.1|43994.6|43974.6|43990.3|43970.3|0
1730430770000|2024-11-01 03:12:50|43993.9|43973.9|43989.6|43969.6|43994.6|43974.6|43989.6|43969.6|1
1730430780000|2024-11-01 03:13:00|43990.3|43970.3|43994.6|43974.6|43994.6|43974.6|43989.6|43969.6|2
1730430790000|2024-11-01 03:13:10|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|0
1730430800000|2024-11-01 03:13:20|43998.9|43978.9|43999.6|43979.6|43999.6|43979.6|43997.1|43977.1|0
1730430810000|2024-11-01 03:13:30|43998.9|43978.9|43994.6|43974.6|43999.6|43979.6|43989.6|43969.6|6
1730430820000|2024-11-01 03:13:40|43993.9|43973.9|43992.8|43972.8|43994.6|43974.6|43989.6|43969.6|3
1730430830000|2024-11-01 03:13:50|43992.1|43972.1|43992.8|43972.8|43993.5|43973.5|43990.3|43970.3|2
1730430840000|2024-11-01 03:14:00|43994.6|43974.6|43990.3|43970.3|43997.8|43977.8|43990.3|43970.3|1
1730430850000|2024-11-01 03:14:10|43991|43971|43991|43971|43991|43971|43991|43971|0
1730430860000|2024-11-01 03:14:20|43992.8|43972.8|43995.3|43975.3|43997.8|43977.8|43992.8|43972.8|2
1730430870000|2024-11-01 03:14:30|43997.1|43977.1|43999.6|43979.6|43999.6|43979.6|43995.3|43975.3|1
1730430880000|2024-11-01 03:14:40|43997.8|43977.8|43997.8|43977.8|44000.3|43980.3|43997.1|43977.1|3
1730430890000|2024-11-01 03:14:50|43998.5|43978.5|43995.3|43975.3|44000.3|43980.3|43995.3|43975.3|3
1730430900000|2024-11-01 03:15:00|43992.8|43972.8|43993.5|43973.5|43993.5|43973.5|43987.8|43967.8|7
1730430910000|2024-11-01 03:15:10|43991|43971|43987.8|43967.8|43994.6|43974.6|43987.8|43967.8|4
1730430930000|2024-11-01 03:15:30|43987.1|43967.1|43992.8|43972.8|43992.8|43972.8|43985.3|43965.3|1
1730430940000|2024-11-01 03:15:40|||||||||1
1730430950000|2024-11-01 03:15:50|43993.5|43973.5|43995.3|43975.3|43997.8|43977.8|43992.8|43972.8|0
1730430960000|2024-11-01 03:16:00|43992.8|43972.8|43997.8|43977.8|43997.8|43977.8|43992.8|43972.8|0
1730430970000|2024-11-01 03:16:10|44000.3|43980.3|43997.8|43977.8|44000.3|43980.3|43997.8|43977.8|1
1730430980000|2024-11-01 03:16:20|43995.3|43975.3|43997.8|43977.8|43997.8|43977.8|43995.3|43975.3|2
1730430990000|2024-11-01 03:16:30|43995.3|43975.3|43992.8|43972.8|43995.3|43975.3|43992.8|43972.8|3
1730431000000|2024-11-01 03:16:40|43990.3|43970.3|43982.8|43962.8|43992.8|43972.8|43982.8|43962.8|4
1730431010000|2024-11-01 03:16:50|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|0
1730431020000|2024-11-01 03:17:00|43986|43966|43982.8|43962.8|43986|43966|43982.8|43962.8|0
1730431030000|2024-11-01 03:17:10|43984.6|43964.6|43982.8|43962.8|43987.1|43967.1|43982.8|43962.8|5
1730431040000|2024-11-01 03:17:20|43981|43961|43977.8|43957.8|43981.4|43961.4|43976|43956|7
1730431050000|2024-11-01 03:17:30|43978.5|43958.5|43980.3|43960.3|43980.3|43960.3|43978.5|43958.5|2
1730431060000|2024-11-01 03:17:40|43978.5|43958.5|43982.8|43962.8|43985.3|43965.3|43977.8|43957.8|2
1730431070000|2024-11-01 03:17:50|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43982.8|43962.8|0
1730431080000|2024-11-01 03:18:00|43987.1|43967.1|43995.3|43975.3|43995.3|43975.3|43987.1|43967.1|1
1730431090000|2024-11-01 03:18:10|43992.8|43972.8|43997.8|43977.8|43997.8|43977.8|43992.8|43972.8|0
1730431100000|2024-11-01 03:18:20|44000.3|43980.3|43995.3|43975.3|44000.3|43980.3|43995.3|43975.3|1
1730431110000|2024-11-01 03:18:30|43992.8|43972.8|43990.3|43970.3|43992.8|43972.8|43990.3|43970.3|1
1730431120000|2024-11-01 03:18:40|43989.6|43969.6|43987.8|43967.8|43989.6|43969.6|43987.1|43967.1|1
1730431130000|2024-11-01 03:18:50|43988.5|43968.5|43992.8|43972.8|43992.8|43972.8|43988.5|43968.5|0
1730431140000|2024-11-01 03:19:00|43993.5|43973.5|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|0
1730431150000|2024-11-01 03:19:10|43992.8|43972.8|43992.8|43972.8|43995.3|43975.3|43990.3|43970.3|2
1730431160000|2024-11-01 03:19:20|43991|43971|43992.8|43972.8|43995.3|43975.3|43991|43971|0
1730431170000|2024-11-01 03:19:30|43995.3|43975.3|44002.8|43982.8|44005.3|43985.3|43992.8|43972.8|5
1730431180000|2024-11-01 03:19:40|44003.5|43983.5|44005.3|43985.3|44005.3|43985.3|44002.8|43982.8|5
1730431190000|2024-11-01 03:19:50|44006|43986|44016|43996|44017.8|43997.8|44006|43986|34
1730431200000|2024-11-01 03:20:00|44013.5|43993.5|44016|43996|44017.8|43997.8|44011|43991|14
1730431210000|2024-11-01 03:20:10|44013.5|43993.5|44018.5|43998.5|44018.5|43998.5|44013.5|43993.5|4
1730431220000|2024-11-01 03:20:20|44016|43996|44013.5|43993.5|44018.5|43998.5|44013.5|43993.5|4
1730431230000|2024-11-01 03:20:30|44011|43991|44003.5|43983.5|44011|43991|44003.5|43983.5|5
1730431240000|2024-11-01 03:20:40|44004.2|43984.2|44009.6|43989.6|44011|43991|44004.2|43984.2|4
1730431250000|2024-11-01 03:20:50|44006|43986|44008.5|43988.5|44011|43991|44006|43986|4
1730431260000|2024-11-01 03:21:00|44011|43991|44013.5|43993.5|44013.5|43993.5|44008.5|43988.5|6
1730431270000|2024-11-01 03:21:10|44016|43996|44018.5|43998.5|44018.5|43998.5|44013.5|43993.5|8
1730431280000|2024-11-01 03:21:20|44016|43996|44012.8|43992.8|44016|43996|44012.8|43992.8|3
1730431290000|2024-11-01 03:21:30|44016|43996|44019.2|43999.2|44021|44001|44013.5|43993.5|14
1730431300000|2024-11-01 03:21:40|44016.7|43996.7|44009.2|43989.2|44019.2|43999.2|44009.2|43989.2|6
1730431310000|2024-11-01 03:21:50|44009.9|43989.9|44012.4|43992.4|44012.4|43992.4|44009.9|43989.9|9
1730431320000|2024-11-01 03:22:00|44014.2|43994.2|44018.5|43998.5|44021.7|44001.7|44014.2|43994.2|11
1730431330000|2024-11-01 03:22:10|44021|44001|44018.5|43998.5|44021|44001|44016.7|43996.7|9
1730431340000|2024-11-01 03:22:20|44017.8|43997.8|44014.2|43994.2|44017.8|43997.8|44012.4|43992.4|9
1730431350000|2024-11-01 03:22:30|44011.7|43991.7|44009.2|43989.2|44012.8|43992.8|44006.7|43986.7|5
1730431360000|2024-11-01 03:22:40|44008.5|43988.5|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|0
1730431370000|2024-11-01 03:22:50|44009.2|43989.2|44009.9|43989.9|44009.9|43989.9|44006.7|43986.7|0
1730431380000|2024-11-01 03:23:00|44012.4|43992.4|44014.2|43994.2|44014.2|43994.2|44012.4|43992.4|1
1730431390000|2024-11-01 03:23:10|44016|43996|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|1
1730431400000|2024-11-01 03:23:20|44014.9|43994.9|44014.2|43994.2|44019.2|43999.2|44014.2|43994.2|0
1730431410000|2024-11-01 03:23:30|44017.8|43997.8|44016.7|43996.7|44019.2|43999.2|44014.2|43994.2|0
1730431420000|2024-11-01 03:23:40|44014.9|43994.9|44014.2|43994.2|44019.2|43999.2|44011.7|43991.7|4
1730431430000|2024-11-01 03:23:50|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|44013.5|43993.5|0
1730431440000|2024-11-01 03:24:00|44011.7|43991.7|44013.5|43993.5|44014.2|43994.2|44011.7|43991.7|1
1730431450000|2024-11-01 03:24:10|44011.7|43991.7|44014.2|43994.2|44014.2|43994.2|44011|43991|0
1730431460000|2024-11-01 03:24:20|44017.4|43997.4|44014.2|43994.2|44019.2|43999.2|44014.2|43994.2|0
1730431470000|2024-11-01 03:24:30|44011.7|43991.7|44013.5|43993.5|44014.2|43994.2|44011.7|43991.7|0
1730431480000|2024-11-01 03:24:40|44014.2|43994.2|44011.7|43991.7|44014.2|43994.2|44009.9|43989.9|1
1730431490000|2024-11-01 03:24:50|44009.2|43989.2|44014.2|43994.2|44014.2|43994.2|44009.2|43989.2|4
1730431500000|2024-11-01 03:25:00|44013.5|43993.5|44004.2|43984.2|44013.5|43993.5|44004.2|43984.2|1
1730431510000|2024-11-01 03:25:10|44006.7|43986.7|44019.2|43999.2|44019.2|43999.2|44004.2|43984.2|7
1730431520000|2024-11-01 03:25:20|44016.7|43996.7|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|3
1730431540000|2024-11-01 03:25:40|44018.5|43998.5|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|1
1730431550000|2024-11-01 03:25:50|||||||||2
1730431570000|2024-11-01 03:26:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1730431580000|2024-11-01 03:26:20|44016.7|43996.7|44016|43996|44016.7|43996.7|44016|43996|3
1730431590000|2024-11-01 03:26:30|44014.2|43994.2|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|0
1730431600000|2024-11-01 03:26:40|44014.9|43994.9|44006.7|43986.7|44019.2|43999.2|44006.7|43986.7|5
1730431610000|2024-11-01 03:26:50|44008.5|43988.5|44004.2|43984.2|44008.5|43988.5|44001.7|43981.7|1
1730431620000|2024-11-01 03:27:00|44001.7|43981.7|44001.7|43981.7|44004.2|43984.2|44001.7|43981.7|0
1730431630000|2024-11-01 03:27:10|44003.5|43983.5|44001.7|43981.7|44004.2|43984.2|44001.7|43981.7|0
1730431640000|2024-11-01 03:27:20|44004.2|43984.2|44009.2|43989.2|44009.2|43989.2|44004.2|43984.2|2
1730431650000|2024-11-01 03:27:30|||||||||3
1730431660000|2024-11-01 03:27:40|44007.4|43987.4|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|1
1730431670000|2024-11-01 03:27:50|44011.7|43991.7|44009.2|43989.2|44016|43996|44009.2|43989.2|2
1730431680000|2024-11-01 03:28:00|44010.6|43990.6|44009.2|43989.2|44014.2|43994.2|44008.5|43988.5|0
1730431690000|2024-11-01 03:28:10|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|1
1730431700000|2024-11-01 03:28:20|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|1
1730431710000|2024-11-01 03:28:30|44016.7|43996.7|44014.9|43994.9|44019.2|43999.2|44014.2|43994.2|5
1730431720000|2024-11-01 03:28:40|44018.5|43998.5|44014.2|43994.2|44018.5|43998.5|44014.2|43994.2|2
1730431730000|2024-11-01 03:28:50|44009.2|43989.2|44004.2|43984.2|44009.2|43989.2|44004.2|43984.2|0
1730431740000|2024-11-01 03:29:00|44004.9|43984.9|44009.9|43989.9|44011.7|43991.7|44004.9|43984.9|2
1730431750000|2024-11-01 03:29:10|44011.7|43991.7|44016.7|43996.7|44016.7|43996.7|44009.2|43989.2|1
1730431760000|2024-11-01 03:29:20|44017.4|43997.4|44017.4|43997.4|44019.9|43999.9|44017.4|43997.4|3
1730431770000|2024-11-01 03:29:30|44016.7|43996.7|44019.9|43999.9|44022.4|44002.4|44013.1|43993.1|3
1730431780000|2024-11-01 03:29:40|44018.1|43998.1|44022.4|44002.4|44022.4|44002.4|44017.4|43997.4|0
1730431790000|2024-11-01 03:29:50|44021.7|44001.7|44029.9|44009.9|44032.4|44012.4|44019.9|43999.9|12
1730431800000|2024-11-01 03:30:00|44029.2|44009.2|44027.4|44007.4|44029.2|44009.2|44024.9|44004.9|5
1730431810000|2024-11-01 03:30:10|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|44022.4|44002.4|1
1730431820000|2024-11-01 03:30:20|44024.2|44004.2|44022.4|44002.4|44024.9|44004.9|44022.4|44002.4|2
1730431830000|2024-11-01 03:30:30|44024.2|44004.2|44024.9|44004.9|44024.9|44004.9|44022.4|44002.4|0
1730431840000|2024-11-01 03:30:40|44027.4|44007.4|44027.4|44007.4|44027.4|44007.4|44022.4|44002.4|2
1730431850000|2024-11-01 03:30:50|44023.8|44003.8|44024.2|44004.2|44024.2|44004.2|44022.4|44002.4|0
1730431860000|2024-11-01 03:31:00|44022.4|44002.4|44027.4|44007.4|44028.1|44008.1|44022.4|44002.4|6
1730431870000|2024-11-01 03:31:10|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|1
1730431880000|2024-11-01 03:31:20|44032.4|44012.4|44034.9|44014.9|44034.9|44014.9|44032.4|44012.4|0
1730431890000|2024-11-01 03:31:30|44032.4|44012.4|44032.4|44012.4|44034.9|44014.9|44032.4|44012.4|6
1730431900000|2024-11-01 03:31:40|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|44034.9|44014.9|1
1730431910000|2024-11-01 03:31:50|44036.7|44016.7|44037.4|44017.4|44037.4|44017.4|44034.9|44014.9|1
1730431930000|2024-11-01 03:32:10|44039.9|44019.9|44044.9|44024.9|44046|44026|44039.9|44019.9|17
1730431940000|2024-11-01 03:32:20|44047.4|44027.4|44047.4|44027.4|44049.9|44029.9|44047.4|44027.4|5
1730431950000|2024-11-01 03:32:30|44048.1|44028.1|44044.9|44024.9|44052.4|44032.4|44044.9|44024.9|5
1730431970000|2024-11-01 03:32:50|44042.4|44022.4|44042.4|44022.4|44044.9|44024.9|44042.4|44022.4|1
1730431980000|2024-11-01 03:33:00|44043.1|44023.1|44044.2|44024.2|44044.9|44024.9|44039.9|44019.9|4
1730431990000|2024-11-01 03:33:10|44042.4|44022.4|44042.4|44022.4|44044.9|44024.9|44042.4|44022.4|0
1730432000000|2024-11-01 03:33:20|44044.2|44024.2|44042.4|44022.4|44044.2|44024.2|44042.4|44022.4|0
1730432010000|2024-11-01 03:33:30|44041.7|44021.7|44038.8|44018.8|44042.4|44022.4|44038.8|44018.8|0
1730432020000|2024-11-01 03:33:40|44037.4|44017.4|44037.4|44017.4|44039.9|44019.9|44037.4|44017.4|0
1730432030000|2024-11-01 03:33:50|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|0
1730432040000|2024-11-01 03:34:00|44042.4|44022.4|44044.9|44024.9|44044.9|44024.9|44042.4|44022.4|8
1730432050000|2024-11-01 03:34:10|44047.4|44027.4|44049.9|44029.9|44049.9|44029.9|44047.4|44027.4|7
1730432060000|2024-11-01 03:34:20|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|44052.4|44032.4|11
1730432070000|2024-11-01 03:34:30|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|44054.9|44034.9|0
1730432090000|2024-11-01 03:34:50|44057.4|44037.4|44057.4|44037.4|44057.4|44037.4|44057.4|44037.4|2
1730432100000|2024-11-01 03:35:00|44058.1|44038.1|44059.9|44039.9|44062.4|44042.4|44058.1|44038.1|0
1730432130000|2024-11-01 03:35:30|44062.4|44042.4|44059.9|44039.9|44062.4|44042.4|44059.9|44039.9|0
1730432140000|2024-11-01 03:35:40|44062.4|44042.4|44064.9|44044.9|44064.9|44044.9|44062.4|44042.4|4
1730432150000|2024-11-01 03:35:50|||||||||1
1730432160000|2024-11-01 03:36:00|44065.6|44045.6|44064.9|44044.9|44065.6|44045.6|44064.9|44044.9|4
1730432170000|2024-11-01 03:36:10|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|44063.1|44043.1|2
1730432180000|2024-11-01 03:36:20|44061.3|44041.3|44060.6|44040.6|44061.3|44041.3|44060.6|44040.6|0
1730432190000|2024-11-01 03:36:30|44058.8|44038.8|44059.9|44039.9|44062.4|44042.4|44058.1|44038.1|4
1730432200000|2024-11-01 03:36:40|44062.4|44042.4|44057.4|44037.4|44062.4|44042.4|44057.4|44037.4|2
1730432220000|2024-11-01 03:37:00|44056|44036|44052.4|44032.4|44056|44036|44052.4|44032.4|0
1730432230000|2024-11-01 03:37:10|44051|44031|44052.4|44032.4|44052.4|44032.4|44049.2|44029.2|9
1730432240000|2024-11-01 03:37:20|44054.9|44034.9|44059.9|44039.9|44059.9|44039.9|44054.9|44034.9|3
1730432250000|2024-11-01 03:37:30|44062.4|44042.4|44063.1|44043.1|44063.9|44043.9|44062.4|44042.4|7
1730432280000|2024-11-01 03:38:00|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|0
1730432290000|2024-11-01 03:38:10|44065.7|44045.7|44074.2|44054.2|44075.7|44055.7|44065.7|44045.7|6
1730432300000|2024-11-01 03:38:20|44073.2|44053.2|44092.4|44072.4|44094.9|44074.9|44073.2|44053.2|98
1730432310000|2024-11-01 03:38:30|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|6
1730432330000|2024-11-01 03:38:50|44092.5|44072.5|44087.5|44067.5|44092.5|44072.5|44087.5|44067.5|15
1730432340000|2024-11-01 03:39:00|44090|44070|44090|44070|44090|44070|44087.5|44067.5|7
1730432350000|2024-11-01 03:39:10|44087.5|44067.5|44089.2|44069.2|44090|44070|44087.5|44067.5|1
1730432360000|2024-11-01 03:39:20|44087.5|44067.5|44092.5|44072.5|44092.5|44072.5|44085.7|44065.7|7
1730432370000|2024-11-01 03:39:30|44093.2|44073.2|44098.2|44078.2|44098.2|44078.2|44093.2|44073.2|6
1730432380000|2024-11-01 03:39:40|44097.5|44077.5|44097.5|44077.5|44100|44080|44097.5|44077.5|5
1730432400000|2024-11-01 03:40:00|44100|44080|44102.5|44082.5|44102.5|44082.5|44097.5|44077.5|4
1730432410000|2024-11-01 03:40:10|44101.8|44081.8|44102.5|44082.5|44102.5|44082.5|44100|44080|9
1730432420000|2024-11-01 03:40:20|44101.8|44081.8|44097.5|44077.5|44101.8|44081.8|44097.5|44077.5|4
1730432440000|2024-11-01 03:40:40|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|44096.8|44076.8|0
1730432450000|2024-11-01 03:40:50|44097.5|44077.5|44100|44080|44100|44080|44097.5|44077.5|6
1730432460000|2024-11-01 03:41:00|44097.5|44077.5|44100|44080|44100|44080|44097.5|44077.5|1
1730432470000|2024-11-01 03:41:10|44099.3|44079.3|44103.9|44083.9|44104.6|44084.6|44097.5|44077.5|3
1730432480000|2024-11-01 03:41:20|44105.7|44085.7|44117.5|44097.5|44118.2|44098.2|44105.7|44085.7|11
1730432490000|2024-11-01 03:41:30|44118.2|44098.2|44117.5|44097.5|44122.5|44102.5|44117.5|44097.5|11
1730432500000|2024-11-01 03:41:40|||||||||1
1730432510000|2024-11-01 03:41:50|44116.8|44096.8|44107.5|44087.5|44116.8|44096.8|44107.5|44087.5|5
1730432520000|2024-11-01 03:42:00|44110|44090|44115|44095|44117.5|44097.5|44105.7|44085.7|12
1730432530000|2024-11-01 03:42:10|44115.7|44095.7|44117.5|44097.5|44120|44100|44115|44095|7
1730432540000|2024-11-01 03:42:20|||||||||9
1730432550000|2024-11-01 03:42:30|44120|44100|44120|44100|44120|44100|44120|44100|1
1730432570000|2024-11-01 03:42:50|44125|44105|44127.5|44107.5|44130.7|44110.7|44125|44105|21
1730432580000|2024-11-01 03:43:00|44125|44105|44127.5|44107.5|44127.5|44107.5|44125|44105|0
1730432590000|2024-11-01 03:43:10|44125.7|44105.7|44122.5|44102.5|44125.7|44105.7|44122.5|44102.5|3
1730432600000|2024-11-01 03:43:20|44123.2|44103.2|44125|44105|44125|44105|44123.2|44103.2|1
1730432610000|2024-11-01 03:43:30|||||||||1
1730432620000|2024-11-01 03:43:40|||||||||6
1730432630000|2024-11-01 03:43:50|44121.8|44101.8|44122.5|44102.5|44122.5|44102.5|44121.8|44101.8|4
1730432640000|2024-11-01 03:44:00|44120|44100|44122.5|44102.5|44122.5|44102.5|44120|44100|0
1730432650000|2024-11-01 03:44:10|44123.2|44103.2|44125|44105|44125.7|44105.7|44123.2|44103.2|6
1730432660000|2024-11-01 03:44:20|44127.5|44107.5|44130|44110|44130|44110|44127.5|44107.5|2
1730432670000|2024-11-01 03:44:30|44130.7|44110.7|44131.4|44111.4|44131.4|44111.4|44130.7|44110.7|2
1730432680000|2024-11-01 03:44:40|||||||||1
1730432690000|2024-11-01 03:44:50|44133.9|44113.9|44133.9|44113.9|44136.4|44116.4|44133.9|44113.9|3
1730432700000|2024-11-01 03:45:00|44134.6|44114.6|44147.5|44127.5|44147.5|44127.5|44133.2|44113.2|45
1730432710000|2024-11-01 03:45:10|44150|44130|44146.8|44126.8|44150|44130|44146.8|44126.8|8
1730432720000|2024-11-01 03:45:20|44145|44125|44147.5|44127.5|44147.5|44127.5|44143.2|44123.2|5
1730432730000|2024-11-01 03:45:30|44145|44125|44145|44125|44147.5|44127.5|44145|44125|3
1730432740000|2024-11-01 03:45:40|44144.3|44124.3|44142.5|44122.5|44144.3|44124.3|44142.5|44122.5|0
1730432760000|2024-11-01 03:46:00|44145|44125|44145|44125|44145|44125|44142.5|44122.5|1
1730432770000|2024-11-01 03:46:10|||||||||1
1730432780000|2024-11-01 03:46:20|44146.8|44126.8|44147.5|44127.5|44147.5|44127.5|44146.8|44126.8|4
1730432790000|2024-11-01 03:46:30|44148.2|44128.2|44155|44135|44155.7|44135.7|44148.2|44128.2|10
1730432800000|2024-11-01 03:46:40|44157.5|44137.5|44155|44135|44157.5|44137.5|44155|44135|0
1730432810000|2024-11-01 03:46:50|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44155|44135|36
1730432820000|2024-11-01 03:47:00|44156.8|44136.8|44152.5|44132.5|44156.8|44136.8|44152.5|44132.5|3
1730432830000|2024-11-01 03:47:10|44153.2|44133.2|44160|44140|44160|44140|44153.2|44133.2|3
1730432840000|2024-11-01 03:47:20|44159.3|44139.3|44160|44140|44160|44140|44157.5|44137.5|0
1730432850000|2024-11-01 03:47:30|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|0
1730432860000|2024-11-01 03:47:40|||||||||5
1730432880000|2024-11-01 03:48:00|44158.2|44138.2|44157.5|44137.5|44160|44140|44157.5|44137.5|8
1730432890000|2024-11-01 03:48:10|44158.2|44138.2|44160|44140|44162.5|44142.5|44157.5|44137.5|17
1730432900000|2024-11-01 03:48:20|44162.5|44142.5|44160|44140|44162.5|44142.5|44160|44140|2
1730432910000|2024-11-01 03:48:30|44160.7|44140.7|44158.2|44138.2|44162.5|44142.5|44157.5|44137.5|26
1730432920000|2024-11-01 03:48:40|44160|44140|44157.5|44137.5|44160|44140|44157.5|44137.5|1
1730432930000|2024-11-01 03:48:50|44159.3|44139.3|44157.5|44137.5|44160|44140|44157.5|44137.5|0
1730432940000|2024-11-01 03:49:00|44158.2|44138.2|44160|44140|44160|44140|44158.2|44138.2|1
1730432960000|2024-11-01 03:49:20|44160.7|44140.7|44167.5|44147.5|44167.5|44147.5|44160.7|44140.7|13
1730432980000|2024-11-01 03:49:40|44166.8|44146.8|44165|44145|44167.5|44147.5|44164.3|44144.3|7
1730432990000|2024-11-01 03:49:50|44164.3|44144.3|44167.5|44147.5|44167.5|44147.5|44162.5|44142.5|4
1730433000000|2024-11-01 03:50:00|44168.2|44148.2|44172.5|44152.5|44172.5|44152.5|44168.2|44148.2|4
1730433020000|2024-11-01 03:50:20|44170|44150|44170|44150|44170|44150|44170|44150|7
1730433030000|2024-11-01 03:50:30|||||||||2
1730433040000|2024-11-01 03:50:40|44167.5|44147.5|44170|44150|44170|44150|44167.5|44147.5|2
1730433050000|2024-11-01 03:50:50|44170.7|44150.7|44170|44150|44170.7|44150.7|44170|44150|4
1730433060000|2024-11-01 03:51:00|44173.6|44153.6|44170|44150|44174.3|44154.3|44170|44150|3
1730433080000|2024-11-01 03:51:20|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|4
1730433090000|2024-11-01 03:51:30|44170.7|44150.7|44172.5|44152.5|44172.5|44152.5|44170|44150|2
1730433100000|2024-11-01 03:51:40|44170.7|44150.7|44170|44150|44175|44155|44170|44150|3
1730433110000|2024-11-01 03:51:50|44171.8|44151.8|44175|44155|44175|44155|44171.8|44151.8|2
1730433120000|2024-11-01 03:52:00|44172.5|44152.5|44167.5|44147.5|44174.3|44154.3|44167.5|44147.5|20
1730433130000|2024-11-01 03:52:10|44166.8|44146.8|44170|44150|44172.5|44152.5|44166.8|44146.8|2
1730433140000|2024-11-01 03:52:20|44172.5|44152.5|44167.5|44147.5|44172.5|44152.5|44167.5|44147.5|9
1730433170000|2024-11-01 03:52:50|44166.8|44146.8|44167.5|44147.5|44167.5|44147.5|44165|44145|2
1730433180000|2024-11-01 03:53:00|44170|44150|44170|44150|44170|44150|44170|44150|9
1730433190000|2024-11-01 03:53:10|44172.5|44152.5|44171.8|44151.8|44172.5|44152.5|44171.8|44151.8|0
1730433200000|2024-11-01 03:53:20|44170|44150|44170|44150|44172.5|44152.5|44170|44150|4
1730433210000|2024-11-01 03:53:30|44169.3|44149.3|44170|44150|44170|44150|44167.5|44147.5|0
1730433220000|2024-11-01 03:53:40|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433230000|2024-11-01 03:53:50|44170.7|44150.7|44172.5|44152.5|44172.5|44152.5|44170.7|44150.7|0
1730433240000|2024-11-01 03:54:00|44170.7|44150.7|44170|44150|44170.7|44150.7|44170|44150|0
1730433250000|2024-11-01 03:54:10|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44170|44150|2
1730433270000|2024-11-01 03:54:30|||||||||2
1730433280000|2024-11-01 03:54:40|44173.2|44153.2|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|11
1730433290000|2024-11-01 03:54:50|44172.5|44152.5|44170|44150|44172.5|44152.5|44170|44150|8
1730433300000|2024-11-01 03:55:00|44171.1|44151.1|44172.5|44152.5|44172.5|44152.5|44167.5|44147.5|8
1730433310000|2024-11-01 03:55:10|||||||||3
1730433320000|2024-11-01 03:55:20|44173.2|44153.2|44173.2|44153.2|44173.2|44153.2|44172.5|44152.5|0
1730433330000|2024-11-01 03:55:30|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|0
1730433340000|2024-11-01 03:55:40|44173.2|44153.2|44175|44155|44175|44155|44173.2|44153.2|1
1730433350000|2024-11-01 03:55:50|44172.5|44152.5|44170.7|44150.7|44175|44155|44170.7|44150.7|10
1730433360000|2024-11-01 03:56:00|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44170|44150|3
1730433370000|2024-11-01 03:56:10|44171.8|44151.8|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433380000|2024-11-01 03:56:20|44170|44150|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433390000|2024-11-01 03:56:30|44173.2|44153.2|44172.5|44152.5|44175|44155|44172.5|44152.5|11
1730433410000|2024-11-01 03:56:50|44175|44155|44174.3|44154.3|44175|44155|44174.3|44154.3|0
1730433420000|2024-11-01 03:57:00|44172.5|44152.5|44170|44150|44175|44155|44170|44150|6
1730433440000|2024-11-01 03:57:20|44169.3|44149.3|44170|44150|44170|44150|44167.5|44147.5|2
1730433450000|2024-11-01 03:57:30|44169.3|44149.3|44166.8|44146.8|44170|44150|44166.8|44146.8|3
1730433460000|2024-11-01 03:57:40|44165|44145|44165|44145|44165|44145|44165|44145|0
1730433480000|2024-11-01 03:58:00|44166.8|44146.8|44167.5|44147.5|44167.5|44147.5|44165|44145|7
1730433490000|2024-11-01 03:58:10|44166.8|44146.8|44165|44145|44166.8|44146.8|44165|44145|0
1730433500000|2024-11-01 03:58:20|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44165|44145|0
1730433510000|2024-11-01 03:58:30|44166.8|44146.8|44167.5|44147.5|44167.5|44147.5|44165|44145|4
1730433520000|2024-11-01 03:58:40|44165|44145|44165|44145|44167.5|44147.5|44165|44145|1
1730433530000|2024-11-01 03:58:50|44165.7|44145.7|44167.5|44147.5|44167.5|44147.5|44165.7|44145.7|3
1730433540000|2024-11-01 03:59:00|44165|44145|44167.5|44147.5|44167.5|44147.5|44165|44145|1
1730433550000|2024-11-01 03:59:10|44165|44145|44167.5|44147.5|44167.5|44147.5|44165|44145|0
1730433560000|2024-11-01 03:59:20|44169.3|44149.3|44167.5|44147.5|44169.3|44149.3|44167.5|44147.5|2
1730433570000|2024-11-01 03:59:30|44170|44150|44170|44150|44170|44150|44170|44150|5
1730433580000|2024-11-01 03:59:40|||||||||1
1730433590000|2024-11-01 03:59:50|||||||||5
1730433610000|2024-11-01 04:00:10|44168.2|44148.2|44167.5|44147.5|44168.2|44148.2|44167.5|44147.5|1
1730433620000|2024-11-01 04:00:20|44169.3|44149.3|44172.5|44152.5|44172.5|44152.5|44167.5|44147.5|9
1730433630000|2024-11-01 04:00:30|44170|44150|44170|44150|44170|44150|44170|44150|0
1730433640000|2024-11-01 04:00:40|44172.5|44152.5|44170|44150|44172.5|44152.5|44170|44150|5
1730433650000|2024-11-01 04:00:50|||||||||1
1730433660000|2024-11-01 04:01:00|44171.8|44151.8|44170.7|44150.7|44172.5|44152.5|44170.7|44150.7|5
1730433670000|2024-11-01 04:01:10|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433680000|2024-11-01 04:01:20|44171.8|44151.8|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433700000|2024-11-01 04:01:40|44175|44155|44172.5|44152.5|44175.7|44155.7|44172.5|44152.5|10
1730433720000|2024-11-01 04:02:00|44173.2|44153.2|44172.5|44152.5|44173.2|44153.2|44172.5|44152.5|1
1730433730000|2024-11-01 04:02:10|44173.2|44153.2|44175|44155|44175|44155|44173.2|44153.2|0
1730433740000|2024-11-01 04:02:20|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|3
1730433760000|2024-11-01 04:02:40|44170|44150|44172.5|44152.5|44172.5|44152.5|44170|44150|0
1730433770000|2024-11-01 04:02:50|||||||||1
1730433800000|2024-11-01 04:03:20|44170|44150|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1730433810000|2024-11-01 04:03:30|44170|44150|44170|44150|44170|44150|44170|44150|0
1730433820000|2024-11-01 04:03:40|44172.5|44152.5|44172.5|44152.5|44175|44155|44172.5|44152.5|6
1730433840000|2024-11-01 04:04:00|44173.2|44153.2|44172.5|44152.5|44175.7|44155.7|44172.5|44152.5|17
1730433850000|2024-11-01 04:04:10|44175|44155|44175|44155|44175|44155|44175|44155|4
1730433860000|2024-11-01 04:04:20|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|1
1730433870000|2024-11-01 04:04:30|44170.7|44150.7|44172.5|44152.5|44172.5|44152.5|44170.7|44150.7|2
1730433890000|2024-11-01 04:04:50|44171.8|44151.8|44170|44150|44172.5|44152.5|44170|44150|0
1730433900000|2024-11-01 04:05:00|44171.8|44151.8|44175|44155|44175|44155|44170|44150|5
1730433970000|2024-11-01 04:06:10|44170|44150|44167.5|44147.5|44170|44150|44166.8|44146.8|27
1730433980000|2024-11-01 04:06:20|44168.2|44148.2|44170|44150|44170|44150|44167.5|44147.5|3
1730434000000|2024-11-01 04:06:40|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|4
1730434030000|2024-11-01 04:07:10|44170|44150|44170|44150|44170.7|44150.7|44170|44150|1
1730434040000|2024-11-01 04:07:20|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|0
1730434070000|2024-11-01 04:07:50|44170|44150|44170.7|44150.7|44170.7|44150.7|44170|44150|2
1730434080000|2024-11-01 04:08:00|||||||||1
1730434100000|2024-11-01 04:08:20|||||||||6
1730434120000|2024-11-01 04:08:40|44170|44150|44170.7|44150.7|44170.7|44150.7|44170|44150|1
1730434130000|2024-11-01 04:08:50|44170|44150|44170.7|44150.7|44170.7|44150.7|44170|44150|3
1730434140000|2024-11-01 04:09:00|44170|44150|44161.8|44141.8|44170|44150|44161.8|44141.8|13
1730434150000|2024-11-01 04:09:10|44162.5|44142.5|44160|44140|44162.5|44142.5|44160|44140|5
1730434170000|2024-11-01 04:09:30|44150|44130|44147.5|44127.5|44150|44130|44147.5|44127.5|2
1730434180000|2024-11-01 04:09:40|44145.8|44125.8|44144.3|44124.3|44145.8|44125.8|44144.3|44124.3|9
1730434190000|2024-11-01 04:09:50|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|1
1730434200000|2024-11-01 04:10:00|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|1
1730434210000|2024-11-01 04:10:10|44144.4|44124.4|44145.1|44125.1|44145.1|44125.1|44140.8|44120.8|2
1730434220000|2024-11-01 04:10:20|44145.8|44125.8|44145.1|44125.1|44145.8|44125.8|44145.1|44125.1|3
1730434240000|2024-11-01 04:10:40|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|3
1730434250000|2024-11-01 04:10:50|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|4
1730434260000|2024-11-01 04:11:00|44140.8|44120.8|44137.6|44117.6|44140.8|44120.8|44137.6|44117.6|5
1730434270000|2024-11-01 04:11:10|44138.3|44118.3|44140.8|44120.8|44140.8|44120.8|44138.3|44118.3|1
1730434280000|2024-11-01 04:11:20|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|44142.6|44122.6|0
1730434290000|2024-11-01 04:11:30|44143.3|44123.3|44142.6|44122.6|44145.1|44125.1|44141.9|44121.9|1
1730434300000|2024-11-01 04:11:40|44143.3|44123.3|44145.1|44125.1|44145.1|44125.1|44143.3|44123.3|1
1730434310000|2024-11-01 04:11:50|||||||||1
1730434320000|2024-11-01 04:12:00|44143.3|44123.3|44140.8|44120.8|44143.3|44123.3|44140.8|44120.8|0
1730434330000|2024-11-01 04:12:10|44140.1|44120.1|44141.9|44121.9|44141.9|44121.9|44140.1|44120.1|2
1730434340000|2024-11-01 04:12:20|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|5
1730434350000|2024-11-01 04:12:30|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|44140.1|44120.1|7
1730434380000|2024-11-01 04:13:00|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|5
1730434390000|2024-11-01 04:13:10|44136.9|44116.9|44137.6|44117.6|44137.6|44117.6|44135.1|44115.1|2
1730434400000|2024-11-01 04:13:20|||||||||1
1730434410000|2024-11-01 04:13:30|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|1
1730434420000|2024-11-01 04:13:40|44137.6|44117.6|44135.1|44115.1|44137.6|44117.6|44135.1|44115.1|3
1730434460000|2024-11-01 04:14:20|||||||||2
1730434470000|2024-11-01 04:14:30|||||||||2
1730434510000|2024-11-01 04:15:10|44130.1|44110.1|44130.1|44110.1|44130.1|44110.1|44130.1|44110.1|2
1730434520000|2024-11-01 04:15:20|44131.9|44111.9|44132.6|44112.6|44132.6|44112.6|44131.9|44111.9|1
1730434550000|2024-11-01 04:15:50|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|0
1730434560000|2024-11-01 04:16:00|44132.6|44112.6|44132.6|44112.6|44132.6|44112.6|44132.6|44112.6|1
1730434570000|2024-11-01 04:16:10|44131.9|44111.9|44135.1|44115.1|44135.1|44115.1|44131.9|44111.9|0
1730434580000|2024-11-01 04:16:20|||||||||3
1730434600000|2024-11-01 04:16:40|||||||||1
1730434610000|2024-11-01 04:16:50|||||||||1
1730434620000|2024-11-01 04:17:00|||||||||2
1730434640000|2024-11-01 04:17:20|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|0
1730434650000|2024-11-01 04:17:30|44135.1|44115.1|44135.8|44115.8|44135.8|44115.8|44135.1|44115.1|0
1730434690000|2024-11-01 04:18:10|44135.1|44115.1|44135.8|44115.8|44135.8|44115.8|44135.1|44115.1|1
1730434710000|2024-11-01 04:18:30|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|44136.5|44116.5|2
1730434730000|2024-11-01 04:18:50|44138.3|44118.3|44138.3|44118.3|44138.3|44118.3|44138.3|44118.3|2
1730434740000|2024-11-01 04:19:00|44139|44119|44139|44119|44139|44119|44139|44119|0
1730434750000|2024-11-01 04:19:10|44140.8|44120.8|44141.5|44121.5|44141.5|44121.5|44140.8|44120.8|5
1730434760000|2024-11-01 04:19:20|44143.3|44123.3|44150.1|44130.1|44150.8|44130.8|44143.3|44123.3|10
1730434790000|2024-11-01 04:19:50|||||||||1
1730434800000|2024-11-01 04:20:00|44151.9|44131.9|44146.9|44126.9|44151.9|44131.9|44146.9|44126.9|7
1730434820000|2024-11-01 04:20:20|44146.2|44126.2|44149.4|44129.4|44149.4|44129.4|44144.4|44124.4|0
1730434840000|2024-11-01 04:20:40|44146.9|44126.9|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|6
1730434860000|2024-11-01 04:21:00|44141.9|44121.9|44144.4|44124.4|44144.4|44124.4|44141.9|44121.9|1
1730434880000|2024-11-01 04:21:20|44142.6|44122.6|44139.4|44119.4|44142.6|44122.6|44139.4|44119.4|1
1730434910000|2024-11-01 04:21:50|44141.2|44121.2|44144.4|44124.4|44144.4|44124.4|44140.1|44120.1|1
1730434920000|2024-11-01 04:22:00|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|3
1730434940000|2024-11-01 04:22:20|44136.9|44116.9|44139.4|44119.4|44139.4|44119.4|44136.9|44116.9|0
1730434960000|2024-11-01 04:22:40|44140.1|44120.1|44141.9|44121.9|44141.9|44121.9|44140.1|44120.1|0
1730434980000|2024-11-01 04:23:00|44141.2|44121.2|44139.4|44119.4|44141.2|44121.2|44139.4|44119.4|2
1730434990000|2024-11-01 04:23:10|44137.6|44117.6|44136.9|44116.9|44137.6|44117.6|44136.9|44116.9|0
1730435000000|2024-11-01 04:23:20|||||||||4
1730435020000|2024-11-01 04:23:40|44137.6|44117.6|44136.9|44116.9|44137.6|44117.6|44136.9|44116.9|0
1730435040000|2024-11-01 04:24:00|44137.6|44117.6|44139.4|44119.4|44139.4|44119.4|44134.4|44114.4|3
1730435050000|2024-11-01 04:24:10|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|1
1730435060000|2024-11-01 04:24:20|44135.1|44115.1|44136.9|44116.9|44136.9|44116.9|44135.1|44115.1|0
1730435070000|2024-11-01 04:24:30|44137.6|44117.6|44139.4|44119.4|44139.4|44119.4|44136.9|44116.9|1
1730435080000|2024-11-01 04:24:40|||||||||1
1730435120000|2024-11-01 04:25:20|||||||||1
1730435130000|2024-11-01 04:25:30|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|0
1730435140000|2024-11-01 04:25:40|44138.7|44118.7|44139.4|44119.4|44139.4|44119.4|44138.7|44118.7|1
1730435150000|2024-11-01 04:25:50|||||||||1
1730435160000|2024-11-01 04:26:00|44140.1|44120.1|44141.9|44121.9|44141.9|44121.9|44140.1|44120.1|0
1730435170000|2024-11-01 04:26:10|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|44139.4|44119.4|1
1730435200000|2024-11-01 04:26:40|44140.1|44120.1|44145.1|44125.1|44145.1|44125.1|44140.1|44120.1|1
1730435210000|2024-11-01 04:26:50|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|1
1730435230000|2024-11-01 04:27:10|44145.1|44125.1|44145.8|44125.8|44145.8|44125.8|44145.1|44125.1|0
1730435240000|2024-11-01 04:27:20|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|44145.1|44125.1|0
1730435250000|2024-11-01 04:27:30|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|1
1730435260000|2024-11-01 04:27:40|44148.3|44128.3|44158|44138|44159.4|44139.4|44148.3|44128.3|12
1730435270000|2024-11-01 04:27:50|44158.7|44138.7|44156.2|44136.2|44158.7|44138.7|44156.2|44136.2|1
1730435280000|2024-11-01 04:28:00|44158.7|44138.7|44159.4|44139.4|44159.4|44139.4|44158.7|44138.7|1
1730435290000|2024-11-01 04:28:10|44157.6|44137.6|44154.4|44134.4|44157.6|44137.6|44154.4|44134.4|3
1730435310000|2024-11-01 04:28:30|44153|44133|44153.7|44133.7|44154.4|44134.4|44152.6|44132.6|1
1730435320000|2024-11-01 04:28:40|44151.9|44131.9|44154.4|44134.4|44154.4|44134.4|44151.9|44131.9|0
1730435350000|2024-11-01 04:29:10|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|44155.1|44135.1|1
1730435390000|2024-11-01 04:29:50|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|0
1730435400000|2024-11-01 04:30:00|44157.6|44137.6|44157.6|44137.6|44157.6|44137.6|44156.9|44136.9|4
1730435410000|2024-11-01 04:30:10|44161.2|44141.2|44164.4|44144.4|44164.4|44144.4|44161.2|44141.2|11
1730435420000|2024-11-01 04:30:20|44163.7|44143.7|44159.4|44139.4|44163.7|44143.7|44159.4|44139.4|1
1730435430000|2024-11-01 04:30:30|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|2
1730435450000|2024-11-01 04:30:50|44156.2|44136.2|44154.4|44134.4|44156.2|44136.2|44154.4|44134.4|0
1730435460000|2024-11-01 04:31:00|44156.2|44136.2|44159.4|44139.4|44159.4|44139.4|44155.1|44135.1|2
1730435470000|2024-11-01 04:31:10|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44159.4|44139.4|1
1730435480000|2024-11-01 04:31:20|44161.9|44141.9|44159.4|44139.4|44161.9|44141.9|44159.4|44139.4|1
1730435490000|2024-11-01 04:31:30|||||||||1
1730435500000|2024-11-01 04:31:40|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|0
1730435510000|2024-11-01 04:31:50|44163.7|44143.7|44159.4|44139.4|44163.7|44143.7|44159.4|44139.4|3
1730435520000|2024-11-01 04:32:00|44157.6|44137.6|44159.4|44139.4|44159.4|44139.4|44157.6|44137.6|2
1730435540000|2024-11-01 04:32:20|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44159.4|44139.4|6
1730435560000|2024-11-01 04:32:40|44163.3|44143.3|44165.1|44145.1|44165.1|44145.1|44163.3|44143.3|6
1730435570000|2024-11-01 04:32:50|44165.8|44145.8|44165.8|44145.8|44165.8|44145.8|44165.8|44145.8|1
1730435580000|2024-11-01 04:33:00|||||||||1
1730435590000|2024-11-01 04:33:10|||||||||3
1730435610000|2024-11-01 04:33:30|44165.1|44145.1|44165.8|44145.8|44165.8|44145.8|44165.1|44145.1|6
1730435620000|2024-11-01 04:33:40|44167.6|44147.6|44167.6|44147.6|44167.6|44147.6|44167.6|44147.6|0
1730435630000|2024-11-01 04:33:50|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|3
1730435640000|2024-11-01 04:34:00|44171.2|44151.2|44171.9|44151.9|44171.9|44151.9|44171.2|44151.2|0
1730435650000|2024-11-01 04:34:10|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44166.9|44146.9|7
1730435700000|2024-11-01 04:35:00|||||||||1
1730435710000|2024-11-01 04:35:10|44171.2|44151.2|44171.9|44151.9|44171.9|44151.9|44171.2|44151.2|0
1730435720000|2024-11-01 04:35:20|44171.2|44151.2|44169.4|44149.4|44171.2|44151.2|44169.4|44149.4|0
1730435730000|2024-11-01 04:35:30|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|44171.9|44151.9|0
1730435760000|2024-11-01 04:36:00|||||||||1
1730435810000|2024-11-01 04:36:50|||||||||2
1730435820000|2024-11-01 04:37:00|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|0
1730435890000|2024-11-01 04:38:10|44171.9|44151.9|44171.9|44151.9|44172.6|44152.6|44171.9|44151.9|0
1730435900000|2024-11-01 04:38:20|44172.6|44152.6|44171.9|44151.9|44172.6|44152.6|44171.9|44151.9|0
1730435910000|2024-11-01 04:38:30|44172.6|44152.6|44171.9|44151.9|44172.6|44152.6|44171.9|44151.9|0
1730435950000|2024-11-01 04:39:10|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|44172.6|44152.6|2
1730435960000|2024-11-01 04:39:20|44171.9|44151.9|44172.6|44152.6|44172.6|44152.6|44171.9|44151.9|2
1730435990000|2024-11-01 04:39:50|44171.9|44151.9|44172.6|44152.6|44172.6|44152.6|44171.9|44151.9|1
1730436060000|2024-11-01 04:41:00|44172.7|44152.7|44172|44152|44172.7|44152.7|44171.9|44151.9|5
1730436070000|2024-11-01 04:41:10|44170.2|44150.2|44172.7|44152.7|44172.7|44152.7|44169.5|44149.5|1
1730436080000|2024-11-01 04:41:20|44172|44152|44172|44152|44172|44152|44172|44152|0
1730436090000|2024-11-01 04:41:30|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|1
1730436100000|2024-11-01 04:41:40|44172|44152|44172|44152|44172|44152|44172|44152|0
1730436180000|2024-11-01 04:43:00|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|4
1730436230000|2024-11-01 04:43:50|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|7
1730436240000|2024-11-01 04:44:00|44173.4|44153.4|44175.2|44155.2|44175.2|44155.2|44172.7|44152.7|1
1730436250000|2024-11-01 04:44:10|44175.9|44155.9|44175.2|44155.2|44175.9|44155.9|44175.2|44155.2|1
1730436280000|2024-11-01 04:44:40|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|0
1730436290000|2024-11-01 04:44:50|44174.5|44154.5|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|11
1730436310000|2024-11-01 04:45:10|44175.2|44155.2|44175.9|44155.9|44175.9|44155.9|44172.7|44152.7|1
1730436320000|2024-11-01 04:45:20|44176.6|44156.6|44175.9|44155.9|44178.4|44158.4|44175.9|44155.9|5
1730436340000|2024-11-01 04:45:40|44178.4|44158.4|44175.9|44155.9|44178.4|44158.4|44175.2|44155.2|3
1730436360000|2024-11-01 04:46:00|||||||||3
1730436400000|2024-11-01 04:46:40|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|1
1730436410000|2024-11-01 04:46:50|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|2
1730436420000|2024-11-01 04:47:00|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|1
1730436470000|2024-11-01 04:47:50|||||||||7
1730436480000|2024-11-01 04:48:00|44172|44152|44169.5|44149.5|44172.7|44152.7|44169.5|44149.5|6
1730436490000|2024-11-01 04:48:10|44167.7|44147.7|44167.7|44147.7|44167.7|44147.7|44167.7|44147.7|0
1730436510000|2024-11-01 04:48:30|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|1
1730436520000|2024-11-01 04:48:40|44168.8|44148.8|44167|44147|44168.8|44148.8|44167|44147|0
1730436530000|2024-11-01 04:48:50|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|2
1730436550000|2024-11-01 04:49:10|44167|44147|44169.5|44149.5|44169.5|44149.5|44167|44147|1
1730436570000|2024-11-01 04:49:30|44167.7|44147.7|44169.5|44149.5|44169.5|44149.5|44167|44147|1
1730436580000|2024-11-01 04:49:40|44168.8|44148.8|44167|44147|44169.5|44149.5|44167|44147|0
1730436590000|2024-11-01 04:49:50|44169.5|44149.5|44167.7|44147.7|44169.5|44149.5|44167|44147|1
1730436600000|2024-11-01 04:50:00|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|44169.5|44149.5|0
1730436620000|2024-11-01 04:50:20|44167|44147|44164.5|44144.5|44169.5|44149.5|44164.5|44144.5|2
1730436660000|2024-11-01 04:51:00|44162|44142|44162|44142|44162|44142|44162|44142|6
1730436670000|2024-11-01 04:51:10|44163.8|44143.8|44164.5|44144.5|44164.5|44144.5|44163.8|44143.8|3
1730436680000|2024-11-01 04:51:20|44163.8|44143.8|44167|44147|44167|44147|44162|44142|3
1730436690000|2024-11-01 04:51:30|44166.3|44146.3|44164.5|44144.5|44166.3|44146.3|44162|44142|0
1730436700000|2024-11-01 04:51:40|44167|44147|44164.5|44144.5|44167|44147|44164.5|44144.5|1
1730436710000|2024-11-01 04:51:50|44162|44142|44162|44142|44162|44142|44162|44142|0
1730436720000|2024-11-01 04:52:00|44162.7|44142.7|44164.5|44144.5|44164.5|44144.5|44162.7|44142.7|0
1730436740000|2024-11-01 04:52:20|44162|44142|44164.5|44144.5|44164.5|44144.5|44162|44142|1
1730436760000|2024-11-01 04:52:40|44162|44142|44162|44142|44162|44142|44162|44142|0
1730436770000|2024-11-01 04:52:50|44163.8|44143.8|44162|44142|44163.8|44143.8|44162|44142|0
1730436800000|2024-11-01 04:53:20|||||||||1
1730436830000|2024-11-01 04:53:50|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|0
1730436840000|2024-11-01 04:54:00|44158.4|44138.4|44157.7|44137.7|44158.4|44138.4|44157.7|44137.7|1
1730436850000|2024-11-01 04:54:10|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|0
1730436890000|2024-11-01 04:54:50|44160.9|44140.9|44162.7|44142.7|44162.7|44142.7|44160.2|44140.2|8
1730436900000|2024-11-01 04:55:00|44163.4|44143.4|44165.2|44145.2|44165.2|44145.2|44163.4|44143.4|5
1730436930000|2024-11-01 04:55:30|44167|44147|44167.7|44147.7|44167.7|44147.7|44167|44147|1
1730436940000|2024-11-01 04:55:40|||||||||1
1730436950000|2024-11-01 04:55:50|44170.2|44150.2|44170.2|44150.2|44170.2|44150.2|44170.2|44150.2|1
1730436970000|2024-11-01 04:56:10|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.2|44150.2|4
1730436980000|2024-11-01 04:56:20|||||||||1
1730436990000|2024-11-01 04:56:30|44170.2|44150.2|44170.9|44150.9|44170.9|44150.9|44170.2|44150.2|0
1730437000000|2024-11-01 04:56:40|44170.2|44150.2|44170.9|44150.9|44170.9|44150.9|44170.2|44150.2|0
1730437010000|2024-11-01 04:56:50|||||||||1
1730437030000|2024-11-01 04:57:10|44170.2|44150.2|44170.9|44150.9|44170.9|44150.9|44170.2|44150.2|1
1730437040000|2024-11-01 04:57:20|44171.6|44151.6|44170.9|44150.9|44171.6|44151.6|44170.9|44150.9|1
1730437050000|2024-11-01 04:57:30|||||||||1
1730437070000|2024-11-01 04:57:50|||||||||1
1730437080000|2024-11-01 04:58:00|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|44171.6|44151.6|1
1730437090000|2024-11-01 04:58:10|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|2
1730437100000|2024-11-01 04:58:20|||||||||3
1730437140000|2024-11-01 04:59:00|44174.1|44154.1|44174.1|44154.1|44174.1|44154.1|44174.1|44154.1|1
1730437150000|2024-11-01 04:59:10|44173.4|44153.4|44173.4|44153.4|44174.1|44154.1|44173.4|44153.4|0
1730437160000|2024-11-01 04:59:20|||||||||1
1730437170000|2024-11-01 04:59:30|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|1
1730437190000|2024-11-01 04:59:50|44169.1|44149.1|44170.9|44150.9|44170.9|44150.9|44169.1|44149.1|2
1730437200000|2024-11-01 05:00:00|44171.6|44151.6|44177|44157|44180.9|44160.9|44171.6|44151.6|20
1730437210000|2024-11-01 05:00:10|44179.5|44159.5|44175.2|44155.2|44180.2|44160.2|44175.2|44155.2|1
1730437220000|2024-11-01 05:00:20|44177|44157|44174.5|44154.5|44177.7|44157.7|44174.5|44154.5|2
1730437230000|2024-11-01 05:00:30|44172.7|44152.7|44175.2|44155.2|44175.2|44155.2|44170.2|44150.2|2
1730437240000|2024-11-01 05:00:40|44175.9|44155.9|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|1
1730437250000|2024-11-01 05:00:50|44175.2|44155.2|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|0
1730437260000|2024-11-01 05:01:00|44180.2|44160.2|44180.9|44160.9|44180.9|44160.9|44175.9|44155.9|5
1730437270000|2024-11-01 05:01:10|44180.2|44160.2|44180.2|44160.2|44182.7|44162.7|44180.2|44160.2|5
1730437280000|2024-11-01 05:01:20|44177.7|44157.7|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|2
1730437290000|2024-11-01 05:01:30|44177|44157|44172.7|44152.7|44177|44157|44172.7|44152.7|4
1730437300000|2024-11-01 05:01:40|44175.2|44155.2|44172.7|44152.7|44175.2|44155.2|44172.7|44152.7|2
1730437310000|2024-11-01 05:01:50|||||||||1
1730437320000|2024-11-01 05:02:00|44175.2|44155.2|44173.4|44153.4|44175.9|44155.9|44173.4|44153.4|10
1730437330000|2024-11-01 05:02:10|44171.6|44151.6|44162.7|44142.7|44171.6|44151.6|44162.7|44142.7|4
1730437340000|2024-11-01 05:02:20|44164.5|44144.5|44165.9|44145.9|44165.9|44145.9|44164.5|44144.5|5
1730437350000|2024-11-01 05:02:30|44167.7|44147.7|44172.7|44152.7|44173.4|44153.4|44167.7|44147.7|1
1730437360000|2024-11-01 05:02:40|44173.4|44153.4|44177.7|44157.7|44177.7|44157.7|44173.4|44153.4|3
1730437380000|2024-11-01 05:03:00|44178.4|44158.4|44177.7|44157.7|44178.4|44158.4|44177.7|44157.7|4
1730437390000|2024-11-01 05:03:10|44175.9|44155.9|44172.7|44152.7|44177.7|44157.7|44172.7|44152.7|5
1730437400000|2024-11-01 05:03:20|44172|44152|44170.2|44150.2|44172|44152|44170.2|44150.2|0
1730437410000|2024-11-01 05:03:30|44169.5|44149.5|44167.7|44147.7|44169.5|44149.5|44167.7|44147.7|1
1730437420000|2024-11-01 05:03:40|44167|44147|44162.7|44142.7|44167|44147|44162.7|44142.7|1
1730437440000|2024-11-01 05:04:00|44160.2|44140.2|44157.7|44137.7|44160.2|44140.2|44157.7|44137.7|2
1730437450000|2024-11-01 05:04:10|44155.9|44135.9|44152.7|44132.7|44157.7|44137.7|44152.7|44132.7|10
1730437460000|2024-11-01 05:04:20|44154.5|44134.5|44155.2|44135.2|44155.2|44135.2|44154.5|44134.5|0
1730437470000|2024-11-01 05:04:30|44152.7|44132.7|44154.5|44134.5|44155.2|44135.2|44152.7|44132.7|2
1730437480000|2024-11-01 05:04:40|44152.7|44132.7|44152|44132|44155.2|44135.2|44152|44132|2
1730437490000|2024-11-01 05:04:50|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|2
1730437500000|2024-11-01 05:05:00|44152.7|44132.7|44153.4|44133.4|44153.4|44133.4|44152.7|44132.7|4
1730437510000|2024-11-01 05:05:10|44155.9|44135.9|44157.7|44137.7|44157.7|44137.7|44155.9|44135.9|0
1730437520000|2024-11-01 05:05:20|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|44160.2|44140.2|0
1730437530000|2024-11-01 05:05:30|44160.9|44140.9|44162.7|44142.7|44162.7|44142.7|44160.2|44140.2|2
1730437540000|2024-11-01 05:05:40|44160.2|44140.2|44152.7|44132.7|44162.7|44142.7|44152.7|44132.7|4
1730437550000|2024-11-01 05:05:50|44150.2|44130.2|44152.7|44132.7|44155.2|44135.2|44150.2|44130.2|0
1730437560000|2024-11-01 05:06:00|44153.4|44133.4|44152.7|44132.7|44153.4|44133.4|44150.2|44130.2|2
1730437580000|2024-11-01 05:06:20|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|44152.7|44132.7|0
1730437590000|2024-11-01 05:06:30|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|44152.7|44132.7|0
1730437600000|2024-11-01 05:06:40|44155.2|44135.2|44155.2|44135.2|44157.7|44137.7|44152.7|44132.7|0
1730437610000|2024-11-01 05:06:50|44157.7|44137.7|44157.7|44137.7|44160.2|44140.2|44157.7|44137.7|3
1730437620000|2024-11-01 05:07:00|44158.4|44138.4|44155.2|44135.2|44158.4|44138.4|44155.2|44135.2|2
1730437630000|2024-11-01 05:07:10|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|1
1730437640000|2024-11-01 05:07:20|44157|44137|44157|44137|44157|44137|44157|44137|6
1730437650000|2024-11-01 05:07:30|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|0
1730437660000|2024-11-01 05:07:40|44152.7|44132.7|44155.2|44135.2|44157|44137|44152.7|44132.7|0
1730437680000|2024-11-01 05:08:00|44157|44137|44161.3|44141.3|44161.3|44141.3|44157|44137|1
1730437690000|2024-11-01 05:08:10|44162.7|44142.7|44160.2|44140.2|44162.7|44142.7|44160.2|44140.2|1
1730437700000|2024-11-01 05:08:20|44160.9|44140.9|44160.9|44140.9|44162.7|44142.7|44160.2|44140.2|0
1730437710000|2024-11-01 05:08:30|44159.1|44139.1|44157.7|44137.7|44160.9|44140.9|44157.7|44137.7|0
1730437720000|2024-11-01 05:08:40|44157|44137|44155.9|44135.9|44159.5|44139.5|44155.2|44135.2|2
1730437730000|2024-11-01 05:08:50|44155.2|44135.2|44155.9|44135.9|44155.9|44135.9|44155.2|44135.2|1
1730437740000|2024-11-01 05:09:00|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|0
1730437750000|2024-11-01 05:09:10|44158.4|44138.4|44160.2|44140.2|44160.2|44140.2|44158.4|44138.4|0
1730437760000|2024-11-01 05:09:20|44160.9|44140.9|44160.2|44140.2|44160.9|44140.9|44160.2|44140.2|0
1730437770000|2024-11-01 05:09:30|44160.9|44140.9|44160.2|44140.2|44160.9|44140.9|44160.2|44140.2|0
1730437780000|2024-11-01 05:09:40|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|44157.7|44137.7|0
1730437790000|2024-11-01 05:09:50|44157|44137|44157.7|44137.7|44157.7|44137.7|44157|44137|2
1730437800000|2024-11-01 05:10:00|44160.2|44140.2|44152|44132|44162.7|44142.7|44152|44132|7
1730437810000|2024-11-01 05:10:10|44150.2|44130.2|44147|44127|44150.2|44130.2|44147|44127|3
1730437820000|2024-11-01 05:10:20|44145.2|44125.2|44144.5|44124.5|44145.2|44125.2|44144.5|44124.5|0
1730437830000|2024-11-01 05:10:30|44142.7|44122.7|44142|44122|44142.7|44122.7|44142|44122|2
1730437840000|2024-11-01 05:10:40|44140.2|44120.2|44137.7|44117.7|44142|44122|44137.7|44117.7|1
1730437850000|2024-11-01 05:10:50|44137|44117|44140.2|44120.2|44140.2|44120.2|44137|44117|1
1730437860000|2024-11-01 05:11:00|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|44140.9|44120.9|1
1730437870000|2024-11-01 05:11:10|44137.7|44117.7|44140.9|44120.9|44140.9|44120.9|44137.7|44117.7|2
1730437880000|2024-11-01 05:11:20|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|44140.2|44120.2|0
1730437900000|2024-11-01 05:11:40|44141|44121|44141|44121|44141|44121|44141|44121|1
1730437910000|2024-11-01 05:11:50|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|2
1730437920000|2024-11-01 05:12:00|44141.4|44121.4|44139.6|44119.6|44141.4|44121.4|44139.6|44119.6|1
1730437930000|2024-11-01 05:12:10|44137.8|44117.8|44133.5|44113.5|44137.8|44117.8|44133.5|44113.5|3
1730437940000|2024-11-01 05:12:20|44137.1|44117.1|44137.1|44117.1|44137.1|44117.1|44134.6|44114.6|1
1730437950000|2024-11-01 05:12:30|44133.5|44113.5|44139.6|44119.6|44139.6|44119.6|44133.5|44113.5|3
1730437960000|2024-11-01 05:12:40|44138.9|44118.9|44134.6|44114.6|44139.6|44119.6|44134.6|44114.6|2
1730437970000|2024-11-01 05:12:50|44137.1|44117.1|44134.6|44114.6|44137.1|44117.1|44134.6|44114.6|2
1730437980000|2024-11-01 05:13:00|||||||||1
1730437990000|2024-11-01 05:13:10|44136.4|44116.4|44132.1|44112.1|44136.4|44116.4|44132.1|44112.1|7
1730438000000|2024-11-01 05:13:20|44131.4|44111.4|44131.4|44111.4|44132.1|44112.1|44131.4|44111.4|0
1730438010000|2024-11-01 05:13:30|44132.1|44112.1|44129.6|44109.6|44132.1|44112.1|44128.9|44108.9|1
1730438020000|2024-11-01 05:13:40|44128.9|44108.9|44128.9|44108.9|44129.6|44109.6|44128.9|44108.9|0
1730438030000|2024-11-01 05:13:50|44129.6|44109.6|44128.9|44108.9|44129.6|44109.6|44128.9|44108.9|1
1730438040000|2024-11-01 05:14:00|44129.6|44109.6|44128.9|44108.9|44129.6|44109.6|44128.9|44108.9|3
1730438050000|2024-11-01 05:14:10|44129.6|44109.6|44129.6|44109.6|44130.3|44110.3|44129.6|44109.6|1
1730438060000|2024-11-01 05:14:20|44128.9|44108.9|44121|44101|44128.9|44108.9|44120.3|44100.3|10
1730438080000|2024-11-01 05:14:40|||||||||1
1730438090000|2024-11-01 05:14:50|44121.7|44101.7|44121|44101|44123.5|44103.5|44121|44101|0
1730438100000|2024-11-01 05:15:00|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|1
1730438110000|2024-11-01 05:15:10|44122.1|44102.1|44122.1|44102.1|44122.8|44102.8|44119.6|44099.6|1
1730438120000|2024-11-01 05:15:20|44119.6|44099.6|44122.8|44102.8|44122.8|44102.8|44119.6|44099.6|1
1730438130000|2024-11-01 05:15:30|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|44124.6|44104.6|0
1730438140000|2024-11-01 05:15:40|44123.9|44103.9|44122.1|44102.1|44124.6|44104.6|44122.1|44102.1|0
1730438150000|2024-11-01 05:15:50|44122.8|44102.8|44122.1|44102.1|44124.6|44104.6|44122.1|44102.1|0
1730438160000|2024-11-01 05:16:00|44121.4|44101.4|44116.4|44096.4|44121.4|44101.4|44116.4|44096.4|7
1730438170000|2024-11-01 05:16:10|||||||||1
1730438180000|2024-11-01 05:16:20|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|2
1730438190000|2024-11-01 05:16:30|44115.3|44095.3|44117.1|44097.1|44117.1|44097.1|44114.6|44094.6|0
1730438200000|2024-11-01 05:16:40|44114.6|44094.6|44116.4|44096.4|44117.1|44097.1|44114.6|44094.6|1
1730438210000|2024-11-01 05:16:50|44114.6|44094.6|44112.1|44092.1|44114.6|44094.6|44112.1|44092.1|3
1730438220000|2024-11-01 05:17:00|44112.8|44092.8|44109.6|44089.6|44114.6|44094.6|44109.6|44089.6|4
1730438230000|2024-11-01 05:17:10|44112.1|44092.1|44112.1|44092.1|44112.1|44092.1|44108.9|44088.9|1
1730438240000|2024-11-01 05:17:20|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|44112.8|44092.8|1
1730438250000|2024-11-01 05:17:30|44114.6|44094.6|44117.1|44097.1|44117.1|44097.1|44114.6|44094.6|1
1730438260000|2024-11-01 05:17:40|44117.8|44097.8|44122.8|44102.8|44122.8|44102.8|44117.8|44097.8|3
1730438270000|2024-11-01 05:17:50|44122.1|44102.1|44122.1|44102.1|44122.8|44102.8|44122.1|44102.1|2
1730438280000|2024-11-01 05:18:00|44120.3|44100.3|44120.3|44100.3|44120.3|44100.3|44118.5|44098.5|0
1730438290000|2024-11-01 05:18:10|44122.1|44102.1|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|0
1730438300000|2024-11-01 05:18:20|44119.6|44099.6|44122.1|44102.1|44122.1|44102.1|44119.6|44099.6|0
1730438310000|2024-11-01 05:18:30|44122.8|44102.8|44122.1|44102.1|44122.8|44102.8|44122.1|44102.1|0
1730438320000|2024-11-01 05:18:40|44119.6|44099.6|44117.1|44097.1|44119.6|44099.6|44117.1|44097.1|0
1730438330000|2024-11-01 05:18:50|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|0
1730438340000|2024-11-01 05:19:00|44113.9|44093.9|44114.6|44094.6|44114.6|44094.6|44112.8|44092.8|0
1730438350000|2024-11-01 05:19:10|44117.1|44097.1|44115.3|44095.3|44117.1|44097.1|44114.6|44094.6|0
1730438360000|2024-11-01 05:19:20|44117.1|44097.1|44117.1|44097.1|44117.1|44097.1|44115.3|44095.3|0
1730438370000|2024-11-01 05:19:30|44115.3|44095.3|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|0
1730438380000|2024-11-01 05:19:40|44114.6|44094.6|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|0
1730438390000|2024-11-01 05:19:50|44114.6|44094.6|44115.3|44095.3|44116|44096|44114.6|44094.6|2
1730438400000|2024-11-01 05:20:00|44114.6|44094.6|44117.1|44097.1|44117.8|44097.8|44114.6|44094.6|2
1730438410000|2024-11-01 05:20:10|44115.3|44095.3|44119.6|44099.6|44119.6|44099.6|44115.3|44095.3|5
1730438420000|2024-11-01 05:20:20|44117.8|44097.8|44121.4|44101.4|44121.4|44101.4|44116.4|44096.4|0
1730438430000|2024-11-01 05:20:30|44120.7|44100.7|44116.4|44096.4|44120.7|44100.7|44115.7|44095.7|0
1730438440000|2024-11-01 05:20:40|44117.1|44097.1|44118.9|44098.9|44118.9|44098.9|44117.1|44097.1|0
1730438450000|2024-11-01 05:20:50|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|44119.6|44099.6|1
1730438460000|2024-11-01 05:21:00|44118.9|44098.9|44117.1|44097.1|44121.4|44101.4|44117.1|44097.1|5
1730438470000|2024-11-01 05:21:10|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|0
1730438480000|2024-11-01 05:21:20|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|0
1730438500000|2024-11-01 05:21:40|||||||||1
1730438510000|2024-11-01 05:21:50|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|1
1730438530000|2024-11-01 05:22:10|44113.9|44093.9|44113.9|44093.9|44113.9|44093.9|44111.4|44091.4|6
1730438540000|2024-11-01 05:22:20|44111.4|44091.4|44108.9|44088.9|44113.9|44093.9|44108.9|44088.9|10
1730438550000|2024-11-01 05:22:30|44107.1|44087.1|44103.9|44083.9|44107.1|44087.1|44103.9|44083.9|9
1730438570000|2024-11-01 05:22:50|44101.4|44081.4|44101.4|44081.4|44101.4|44081.4|44101.4|44081.4|2
1730438580000|2024-11-01 05:23:00|44102.1|44082.1|44106.4|44086.4|44106.4|44086.4|44102.1|44082.1|1
1730438610000|2024-11-01 05:23:30|44108.9|44088.9|44105.7|44085.7|44108.9|44088.9|44105.7|44085.7|16
1730438630000|2024-11-01 05:23:50|44103.9|44083.9|44102.5|44082.5|44103.9|44083.9|44102.5|44082.5|3
1730438640000|2024-11-01 05:24:00|44100|44080|44100|44080|44100|44080|44100|44080|0
1730438650000|2024-11-01 05:24:10|44100.7|44080.7|44097.5|44077.5|44101.8|44081.8|44097.5|44077.5|9
1730438660000|2024-11-01 05:24:20|44096.4|44076.4|44095|44075|44097.5|44077.5|44093.2|44073.2|2
1730438670000|2024-11-01 05:24:30|44090.7|44070.7|44085|44065|44090.7|44070.7|44085|44065|26
1730438680000|2024-11-01 05:24:40|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|2
1730438690000|2024-11-01 05:24:50|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|4
1730438700000|2024-11-01 05:25:00|44077.5|44057.5|44075.7|44055.7|44077.5|44057.5|44075.7|44055.7|10
1730438710000|2024-11-01 05:25:10|44075|44055|44073.2|44053.2|44075|44055|44070|44050|7
1730438720000|2024-11-01 05:25:20|44072.5|44052.5|44070.7|44050.7|44073.2|44053.2|44070.7|44050.7|0
1730438730000|2024-11-01 05:25:30|44068.2|44048.2|44070|44050|44072.5|44052.5|44068.2|44048.2|3
1730438740000|2024-11-01 05:25:40|44072.5|44052.5|44070|44050|44072.5|44052.5|44067.5|44047.5|4
1730438750000|2024-11-01 05:25:50|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|0
1730438760000|2024-11-01 05:26:00|44071.8|44051.8|44070|44050|44071.8|44051.8|44070|44050|2
1730438770000|2024-11-01 05:26:10|44071.8|44051.8|44073.2|44053.2|44073.2|44053.2|44071.8|44051.8|4
1730438780000|2024-11-01 05:26:20|44075.7|44055.7|44075|44055|44077.5|44057.5|44075|44055|1
1730438790000|2024-11-01 05:26:30|44073.2|44053.2|44075|44055|44075|44055|44072.5|44052.5|0
1730438810000|2024-11-01 05:26:50|44073.2|44053.2|44075|44055|44075|44055|44073.2|44053.2|0
1730438830000|2024-11-01 05:27:10|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|1
1730438850000|2024-11-01 05:27:30|44080|44060|44082.5|44062.5|44082.5|44062.5|44080|44060|2
1730438860000|2024-11-01 05:27:40|44080.7|44060.7|44077.5|44057.5|44082.5|44062.5|44075.7|44055.7|2
1730438870000|2024-11-01 05:27:50|44078.2|44058.2|44075|44055|44080|44060|44075|44055|1
1730438880000|2024-11-01 05:28:00|44077.5|44057.5|44077.5|44057.5|44077.5|44057.5|44075|44055|0
1730438890000|2024-11-01 05:28:10|44076.8|44056.8|44075|44055|44077.5|44057.5|44075|44055|0
1730438900000|2024-11-01 05:28:20|44073.2|44053.2|44070|44050|44075|44055|44070|44050|2
1730438910000|2024-11-01 05:28:30|44067.5|44047.5|44072.5|44052.5|44072.5|44052.5|44067.5|44047.5|0
1730438920000|2024-11-01 05:28:40|44070|44050|44070|44050|44071.8|44051.8|44070|44050|0
1730438930000|2024-11-01 05:28:50|44069.3|44049.3|44070|44050|44072.5|44052.5|44069.3|44049.3|2
1730438940000|2024-11-01 05:29:00|44069.3|44049.3|44068.2|44048.2|44069.3|44049.3|44067.5|44047.5|0
1730438950000|2024-11-01 05:29:10|44070|44050|44070|44050|44070|44050|44070|44050|1
1730438960000|2024-11-01 05:29:20|44069.3|44049.3|44067.5|44047.5|44069.3|44049.3|44067.5|44047.5|8
1730438970000|2024-11-01 05:29:30|||||||||2
1730438980000|2024-11-01 05:29:40|44066.8|44046.8|44067.5|44047.5|44067.5|44047.5|44065|44045|1
1730438990000|2024-11-01 05:29:50|44068.2|44048.2|44070|44050|44070|44050|44068.2|44048.2|7
1730439000000|2024-11-01 05:30:00|44069.3|44049.3|44060.7|44040.7|44069.3|44049.3|44050|44030|74
1730439010000|2024-11-01 05:30:10|44061.4|44041.4|44051.4|44031.4|44061.4|44041.4|44051.4|44031.4|4
1730439020000|2024-11-01 05:30:20|44053.2|44033.2|44058.2|44038.2|44058.2|44038.2|44052.5|44032.5|2
1730439030000|2024-11-01 05:30:30|44058.9|44038.9|44065.7|44045.7|44065.7|44045.7|44058.9|44038.9|7
1730439040000|2024-11-01 05:30:40|44066.4|44046.4|44072.5|44052.5|44073.2|44053.2|44066.4|44046.4|2
1730439050000|2024-11-01 05:30:50|44073.2|44053.2|44070|44050|44073.2|44053.2|44068.2|44048.2|3
1730439060000|2024-11-01 05:31:00|44068.2|44048.2|44065.7|44045.7|44068.2|44048.2|44065.7|44045.7|5
1730439070000|2024-11-01 05:31:10|44066.4|44046.4|44065.7|44045.7|44068.2|44048.2|44065.7|44045.7|3
1730439080000|2024-11-01 05:31:20|44068.2|44048.2|44075.7|44055.7|44075.7|44055.7|44068.2|44048.2|4
1730439090000|2024-11-01 05:31:30|44073.2|44053.2|44073.2|44053.2|44076.4|44056.4|44073.2|44053.2|2
1730439100000|2024-11-01 05:31:40|44075.7|44055.7|44068.2|44048.2|44075.7|44055.7|44068.2|44048.2|2
1730439110000|2024-11-01 05:31:50|44065.7|44045.7|44063.2|44043.2|44065.7|44045.7|44060.7|44040.7|5
1730439120000|2024-11-01 05:32:00|44065.7|44045.7|44068.2|44048.2|44073.2|44053.2|44065.7|44045.7|10
1730439130000|2024-11-01 05:32:10|44070.7|44050.7|44070.7|44050.7|44073.2|44053.2|44068.2|44048.2|2
1730439140000|2024-11-01 05:32:20|44068.9|44048.9|44063.2|44043.2|44068.9|44048.9|44060.7|44040.7|2
1730439150000|2024-11-01 05:32:30|44062.5|44042.5|44062.5|44042.5|44063.2|44043.2|44060|44040|2
1730439160000|2024-11-01 05:32:40|44063.2|44043.2|44062.5|44042.5|44063.2|44043.2|44058.2|44038.2|1
1730439170000|2024-11-01 05:32:50|44061.8|44041.8|44066.4|44046.4|44066.4|44046.4|44060|44040|1
1730439180000|2024-11-01 05:33:00|44065.7|44045.7|44066.4|44046.4|44068.9|44048.9|44065.7|44045.7|0
1730439190000|2024-11-01 05:33:10|44065.7|44045.7|44060.7|44040.7|44065.7|44045.7|44060.7|44040.7|0
1730439200000|2024-11-01 05:33:20|44062.5|44042.5|44058.2|44038.2|44063.2|44043.2|44058.2|44038.2|3
1730439210000|2024-11-01 05:33:30|44055.7|44035.7|44058.2|44038.2|44058.2|44038.2|44055.7|44035.7|0
1730439220000|2024-11-01 05:33:40|44060|44040|44055.7|44035.7|44060|44040|44055.7|44035.7|0
1730439230000|2024-11-01 05:33:50|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44055.7|44035.7|4
1730439240000|2024-11-01 05:34:00|44057.5|44037.5|44051.4|44031.4|44057.5|44037.5|44050.7|44030.7|2
1730439250000|2024-11-01 05:34:10|44053.2|44033.2|44053.2|44033.2|44055.7|44035.7|44051.4|44031.4|0
1730439260000|2024-11-01 05:34:20|44051.4|44031.4|44050.7|44030.7|44058.2|44038.2|44050.7|44030.7|4
1730439270000|2024-11-01 05:34:30|44050|44030|44050.7|44030.7|44050.7|44030.7|44048.9|44028.9|0
1730439280000|2024-11-01 05:34:40|44048.2|44028.2|44045|44025|44048.2|44028.2|44045|44025|8
1730439290000|2024-11-01 05:34:50|44044.3|44024.3|44040.7|44020.7|44044.3|44024.3|44040.7|44020.7|3
1730439300000|2024-11-01 05:35:00|44042.5|44022.5|44041.4|44021.4|44042.5|44022.5|44038.2|44018.2|7
1730439310000|2024-11-01 05:35:10|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|4
1730439320000|2024-11-01 05:35:20|44042.1|44022.1|44041.4|44021.4|44042.1|44022.1|44040.7|44020.7|1
1730439330000|2024-11-01 05:35:30|44040.7|44020.7|44040.7|44020.7|44041.4|44021.4|44040.7|44020.7|0
1730439340000|2024-11-01 05:35:40|44038.2|44018.2|44042.1|44022.1|44042.1|44022.1|44038.2|44018.2|13
1730439350000|2024-11-01 05:35:50|44042.8|44022.8|44041.4|44021.4|44042.8|44022.8|44041.4|44021.4|0
1730439360000|2024-11-01 05:36:00|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|2
1730439370000|2024-11-01 05:36:10|44040|44020|44038.2|44018.2|44040.7|44020.7|44038.2|44018.2|3
1730439380000|2024-11-01 05:36:20|44036.4|44016.4|44038.2|44018.2|44038.2|44018.2|44033.2|44013.2|7
1730439390000|2024-11-01 05:36:30|44035.7|44015.7|44033.2|44013.2|44038.2|44018.2|44033.2|44013.2|0
1730439400000|2024-11-01 05:36:40|44035|44015|44035.7|44015.7|44038.2|44018.2|44033.2|44013.2|0
1730439410000|2024-11-01 05:36:50|44033.2|44013.2|44035.7|44015.7|44035.7|44015.7|44033.2|44013.2|0
1730439420000|2024-11-01 05:37:00|44033.9|44013.9|44033.9|44013.9|44035.7|44015.7|44033.2|44013.2|3
1730439430000|2024-11-01 05:37:10|44035.7|44015.7|44038.2|44018.2|44038.2|44018.2|44035.7|44015.7|5
1730439440000|2024-11-01 05:37:20|44035.7|44015.7|44038.2|44018.2|44038.2|44018.2|44035|44015|1
1730439450000|2024-11-01 05:37:30|44037.5|44017.5|44035|44015|44038.2|44018.2|44035|44015|2
1730439460000|2024-11-01 05:37:40|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|0
1730439470000|2024-11-01 05:37:50|44038.2|44018.2|44035|44015|44038.2|44018.2|44035|44015|2
1730439480000|2024-11-01 05:38:00|44035.7|44015.7|44038.2|44018.2|44040|44020|44035.7|44015.7|8
1730439490000|2024-11-01 05:38:10|44040|44020|44041.4|44021.4|44041.4|44021.4|44040|44020|17
1730439500000|2024-11-01 05:38:20|44043.2|44023.2|44044.6|44024.6|44044.6|44024.6|44043.2|44023.2|4
1730439510000|2024-11-01 05:38:30|44043.9|44023.9|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|4
1730439520000|2024-11-01 05:38:40|44045|44025|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|1
1730439530000|2024-11-01 05:38:50|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|0
1730439540000|2024-11-01 05:39:00|44043.2|44023.2|44040.7|44020.7|44043.2|44023.2|44038.2|44018.2|4
1730439550000|2024-11-01 05:39:10|44038.2|44018.2|44037.5|44017.5|44038.2|44018.2|44035.7|44015.7|1
1730439560000|2024-11-01 05:39:20|44038.2|44018.2|44037.5|44017.5|44038.2|44018.2|44037.5|44017.5|1
1730439570000|2024-11-01 05:39:30|44036.8|44016.8|44032.5|44012.5|44036.8|44016.8|44030|44010|9
1730439580000|2024-11-01 05:39:40|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44027.5|44007.5|1
1730439590000|2024-11-01 05:39:50|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44026.4|44006.4|4
1730439600000|2024-11-01 05:40:00|44028.2|44008.2|44030.7|44010.7|44033.2|44013.2|44028.2|44008.2|11
1730439610000|2024-11-01 05:40:10|44031.4|44011.4|44032.1|44012.1|44035.7|44015.7|44031.4|44011.4|2
1730439620000|2024-11-01 05:40:20|44033.9|44013.9|44035.7|44015.7|44035.7|44015.7|44033.2|44013.2|0
1730439630000|2024-11-01 05:40:30|44033.9|44013.9|44030.7|44010.7|44033.9|44013.9|44030.7|44010.7|1
1730439640000|2024-11-01 05:40:40|44033.2|44013.2|44032.5|44012.5|44033.2|44013.2|44028.2|44008.2|0
1730439650000|2024-11-01 05:40:50|44031.4|44011.4|44028.2|44008.2|44033.2|44013.2|44028.2|44008.2|1
1730439660000|2024-11-01 05:41:00|44027.5|44007.5|44030.7|44010.7|44030.7|44010.7|44027.5|44007.5|2
1730439670000|2024-11-01 05:41:10|44032.5|44012.5|44033.2|44013.2|44033.9|44013.9|44032.5|44012.5|1
1730439680000|2024-11-01 05:41:20|44030.7|44010.7|44030|44010|44030.7|44010.7|44030|44010|1
1730439690000|2024-11-01 05:41:30|44030.7|44010.7|44030|44010|44030.7|44010.7|44028.2|44008.2|3
1730439700000|2024-11-01 05:41:40|44025.7|44005.7|44028.2|44008.2|44030.7|44010.7|44025.7|44005.7|0
1730439710000|2024-11-01 05:41:50|44025.7|44005.7|44025.7|44005.7|44028.2|44008.2|44025.7|44005.7|0
1730439720000|2024-11-01 05:42:00|||||||||9
1730439730000|2024-11-01 05:42:10|44023.2|44003.2|44025.7|44005.7|44025.7|44005.7|44020.7|44000.7|2
1730439740000|2024-11-01 05:42:20|||||||||1
1730439750000|2024-11-01 05:42:30|44025.8|44005.8|44038.3|44018.3|44038.9|44018.9|44025.8|44005.8|6
1730439760000|2024-11-01 05:42:40|44035.8|44015.8|44035.8|44015.8|44038.3|44018.3|44035.8|44015.8|0
1730439770000|2024-11-01 05:42:50|||||||||1
1730439780000|2024-11-01 05:43:00|44038.3|44018.3|44038.3|44018.3|44043.3|44023.3|44038.3|44018.3|2
1730439790000|2024-11-01 05:43:10|44035.8|44015.8|44038.3|44018.3|44038.3|44018.3|44035.8|44015.8|3
1730439800000|2024-11-01 05:43:20|44040.8|44020.8|44043.3|44023.3|44043.3|44023.3|44040.8|44020.8|3
1730439810000|2024-11-01 05:43:30|44042.6|44022.6|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|2
1730439820000|2024-11-01 05:43:40|44040.1|44020.1|44029|44009|44040.1|44020.1|44029|44009|9
1730439830000|2024-11-01 05:43:50|44027.2|44007.2|44025.8|44005.8|44029|44009|44023.3|44003.3|2
1730439840000|2024-11-01 05:44:00|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44025.8|44005.8|7
1730439850000|2024-11-01 05:44:10|44024|44004|44024|44004|44026.5|44006.5|44024|44004|3
1730439860000|2024-11-01 05:44:20|44021.5|44001.5|44016.5|43996.5|44021.5|44001.5|44016.5|43996.5|5
1730439870000|2024-11-01 05:44:30|44014|43994|44009|43989|44014|43994|44009|43989|3
1730439880000|2024-11-01 05:44:40|44008.3|43988.3|44006.5|43986.5|44009|43989|44006.5|43986.5|3
1730439890000|2024-11-01 05:44:50|44004|43984|43999|43979|44004|43984|43996.5|43976.5|7
1730439900000|2024-11-01 05:45:00|44000.8|43980.8|44001.5|43981.5|44001.5|43981.5|43996.5|43976.5|5
1730439910000|2024-11-01 05:45:10|44004|43984|44012.2|43992.2|44012.2|43992.2|44003.3|43983.3|8
1730439920000|2024-11-01 05:45:20|44014|43994|44013.3|43993.3|44014|43994|44012.6|43992.6|2
1730439930000|2024-11-01 05:45:30|44014|43994|44015.8|43995.8|44015.8|43995.8|44013.3|43993.3|0
1730439940000|2024-11-01 05:45:40|44015.1|43995.1|44010.8|43990.8|44015.8|43995.8|44010.8|43990.8|1
1730439950000|2024-11-01 05:45:50|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|0
1730439960000|2024-11-01 05:46:00|||||||||8
1730439970000|2024-11-01 05:46:10|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|2
1730439980000|2024-11-01 05:46:20|44005.1|43985.1|44008.3|43988.3|44010.8|43990.8|44003.3|43983.3|29
1730439990000|2024-11-01 05:46:30|44007.6|43987.6|44005.8|43985.8|44007.6|43987.6|44005.8|43985.8|2
1730440000000|2024-11-01 05:46:40|44005.1|43985.1|44005.8|43985.8|44005.8|43985.8|44003.3|43983.3|1
1730440010000|2024-11-01 05:46:50|44004|43984|44000.8|43980.8|44004|43984|44000.8|43980.8|10
1730440020000|2024-11-01 05:47:00|43998.3|43978.3|43995.8|43975.8|43998.3|43978.3|43995.8|43975.8|5
1730440030000|2024-11-01 05:47:10|43998.3|43978.3|43996.5|43976.5|43998.3|43978.3|43995.8|43975.8|0
1730440040000|2024-11-01 05:47:20|43998.3|43978.3|43990.8|43970.8|43998.3|43978.3|43990.8|43970.8|5
1730440050000|2024-11-01 05:47:30|||||||||2
1730440060000|2024-11-01 05:47:40|43988.3|43968.3|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|2
1730440070000|2024-11-01 05:47:50|43988.3|43968.3|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|0
1730440080000|2024-11-01 05:48:00|43990.1|43970.1|43990.1|43970.1|43990.8|43970.8|43988.3|43968.3|2
1730440090000|2024-11-01 05:48:10|43988.3|43968.3|43983.3|43963.3|43988.3|43968.3|43983.3|43963.3|11
1730440100000|2024-11-01 05:48:20|43980.8|43960.8|43974.4|43954.4|43980.8|43960.8|43974.4|43954.4|10
1730440110000|2024-11-01 05:48:30|43975.1|43955.1|43975.8|43955.8|43975.8|43955.8|43975.1|43955.1|3
1730440130000|2024-11-01 05:48:50|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|0
1730440140000|2024-11-01 05:49:00|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|43972.6|43952.6|5
1730440150000|2024-11-01 05:49:10|43973.3|43953.3|43970.8|43950.8|43973.3|43953.3|43970.8|43950.8|0
1730440160000|2024-11-01 05:49:20|43970.1|43950.1|43970.8|43950.8|43970.8|43950.8|43970.1|43950.1|3
1730440170000|2024-11-01 05:49:30|43970.1|43950.1|43970.8|43950.8|43975.8|43955.8|43970.1|43950.1|5
1730440180000|2024-11-01 05:49:40|43972.6|43952.6|43973.3|43953.3|43976.5|43956.5|43972.6|43952.6|6
1730440190000|2024-11-01 05:49:50|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|1
1730440200000|2024-11-01 05:50:00|43968.3|43948.3|43973.3|43953.3|43973.3|43953.3|43968.3|43948.3|11
1730440210000|2024-11-01 05:50:10|43974|43954|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|1
1730440220000|2024-11-01 05:50:20|43977.6|43957.6|43978.3|43958.3|43978.3|43958.3|43977.6|43957.6|1
1730440230000|2024-11-01 05:50:30|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|1
1730440240000|2024-11-01 05:50:40|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1730440250000|2024-11-01 05:50:50|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|2
1730440260000|2024-11-01 05:51:00|43973.3|43953.3|43976.5|43956.5|43976.5|43956.5|43973.3|43953.3|5
1730440270000|2024-11-01 05:51:10|43979|43959|43983.3|43963.3|43983.3|43963.3|43979|43959|2
1730440280000|2024-11-01 05:51:20|43985.1|43965.1|43980.8|43960.8|43985.8|43965.8|43980.8|43960.8|0
1730440290000|2024-11-01 05:51:30|||||||||1
1730440300000|2024-11-01 05:51:40|43983.3|43963.3|43985.8|43965.8|43985.8|43965.8|43983.3|43963.3|4
1730440310000|2024-11-01 05:51:50|43986.5|43966.5|43988.3|43968.3|43988.3|43968.3|43983.3|43963.3|0
1730440320000|2024-11-01 05:52:00|43987.6|43967.6|43985.8|43965.8|43987.6|43967.6|43983.3|43963.3|2
1730440330000|2024-11-01 05:52:10|43985.1|43965.1|43978.3|43958.3|43985.1|43965.1|43978.3|43958.3|2
1730440340000|2024-11-01 05:52:20|43980.8|43960.8|43983.3|43963.3|43983.3|43963.3|43980.8|43960.8|1
1730440350000|2024-11-01 05:52:30|43982.6|43962.6|43980.8|43960.8|43983.3|43963.3|43980.8|43960.8|0
1730440360000|2024-11-01 05:52:40|43983.3|43963.3|43983.3|43963.3|43985.8|43965.8|43983.3|43963.3|1
1730440370000|2024-11-01 05:52:50|43980.8|43960.8|43982.6|43962.6|43985.8|43965.8|43980.8|43960.8|5
1730440380000|2024-11-01 05:53:00|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|0
1730440390000|2024-11-01 05:53:10|||||||||1
1730440400000|2024-11-01 05:53:20|43980.1|43960.1|43978.3|43958.3|43980.1|43960.1|43978.3|43958.3|4
1730440410000|2024-11-01 05:53:30|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1730440420000|2024-11-01 05:53:40|43973.3|43953.3|43975.8|43955.8|43975.8|43955.8|43970.8|43950.8|7
1730440430000|2024-11-01 05:53:50|43973.3|43953.3|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|0
1730440450000|2024-11-01 05:54:10|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|2
1730440460000|2024-11-01 05:54:20|43976.5|43956.5|43980.8|43960.8|43980.8|43960.8|43976.5|43956.5|3
1730440470000|2024-11-01 05:54:30|43981.5|43961.5|43985.8|43965.8|43985.8|43965.8|43980.8|43960.8|0
1730440490000|2024-11-01 05:54:50|43986.5|43966.5|43990.8|43970.8|43993.3|43973.3|43985.8|43965.8|4
1730440500000|2024-11-01 05:55:00|43990.1|43970.1|43995.8|43975.8|43995.8|43975.8|43988.3|43968.3|2
1730440510000|2024-11-01 05:55:10|43996.5|43976.5|44000.8|43980.8|44000.8|43980.8|43995.8|43975.8|0
1730440520000|2024-11-01 05:55:20|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|1
1730440530000|2024-11-01 05:55:30|44004|43984|44003.3|43983.3|44004|43984|44003.3|43983.3|0
1730440540000|2024-11-01 05:55:40|44005.8|43985.8|44009|43989|44011.5|43991.5|44005.8|43985.8|3
1730440550000|2024-11-01 05:55:50|44006.5|43986.5|44009|43989|44009|43989|44006.5|43986.5|4
1730440560000|2024-11-01 05:56:00|44006.5|43986.5|44010.8|43990.8|44010.8|43990.8|44006.5|43986.5|1
1730440570000|2024-11-01 05:56:10|44011.5|43991.5|44010.8|43990.8|44011.5|43991.5|44010.8|43990.8|0
1730440580000|2024-11-01 05:56:20|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|1
1730440590000|2024-11-01 05:56:30|44010.8|43990.8|44013.3|43993.3|44013.3|43993.3|44008.3|43988.3|0
1730440600000|2024-11-01 05:56:40|44010.8|43990.8|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|0
1730440610000|2024-11-01 05:56:50|44012.6|43992.6|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|3
1730440620000|2024-11-01 05:57:00|44015.1|43995.1|44015.8|43995.8|44015.8|43995.8|44010.8|43990.8|2
1730440630000|2024-11-01 05:57:10|44013.3|43993.3|44015.8|43995.8|44018.3|43998.3|44013.3|43993.3|2
1730440640000|2024-11-01 05:57:20|44013.3|43993.3|44015.8|43995.8|44015.8|43995.8|44013.3|43993.3|0
1730440650000|2024-11-01 05:57:30|44013.3|43993.3|44014|43994|44015.8|43995.8|44013.3|43993.3|2
1730440660000|2024-11-01 05:57:40|44015.8|43995.8|44018.3|43998.3|44018.3|43998.3|44013.3|43993.3|3
1730440670000|2024-11-01 05:57:50|44019|43999|44020.8|44000.8|44020.8|44000.8|44019|43999|2
1730440680000|2024-11-01 05:58:00|44021.5|44001.5|44028.3|44008.3|44028.3|44008.3|44020.8|44000.8|2
1730440690000|2024-11-01 05:58:10|||||||||1
1730440700000|2024-11-01 05:58:20|44029|44009|44028.3|44008.3|44029|44009|44026.5|44006.5|1
1730440710000|2024-11-01 05:58:30|44029|44009|44028.3|44008.3|44029|44009|44028.3|44008.3|0
1730440720000|2024-11-01 05:58:40|44026.5|44006.5|44025.8|44005.8|44027.6|44007.6|44025.8|44005.8|1
1730440730000|2024-11-01 05:58:50|44028.3|44008.3|44025.8|44005.8|44028.3|44008.3|44025.8|44005.8|0
1730440750000|2024-11-01 05:59:10|44027.6|44007.6|44025.8|44005.8|44030.8|44010.8|44025.8|44005.8|3
1730440760000|2024-11-01 05:59:20|44030.8|44010.8|44033.3|44013.3|44033.3|44013.3|44028.3|44008.3|3
1730440770000|2024-11-01 05:59:30|44034|44014|44038.3|44018.3|44040.8|44020.8|44034|44014|0
1730440780000|2024-11-01 05:59:40|44036.5|44016.5|44035.1|44015.1|44038.3|44018.3|44035.1|44015.1|1
1730440790000|2024-11-01 05:59:50|44035.8|44015.8|44033.3|44013.3|44035.8|44015.8|44030.8|44010.8|2
1730440800000|2024-11-01 06:00:00|44032.6|44012.6|44035.8|44015.8|44035.8|44015.8|44030.8|44010.8|2
1730440810000|2024-11-01 06:00:10|44039|44019|44033.3|44013.3|44039|44019|44033.3|44013.3|9
1730440820000|2024-11-01 06:00:20|44035.8|44015.8|44033.3|44013.3|44038.3|44018.3|44033.3|44013.3|0
1730440830000|2024-11-01 06:00:30|44035.1|44015.1|44033.3|44013.3|44038.3|44018.3|44033.3|44013.3|3
1730440840000|2024-11-01 06:00:40|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44025.8|44005.8|2
1730440850000|2024-11-01 06:00:50|44031.5|44011.5|44033.3|44013.3|44033.3|44013.3|44030.8|44010.8|0
1730440860000|2024-11-01 06:01:00|44030.8|44010.8|44030.8|44010.8|44031.5|44011.5|44030.8|44010.8|1
1730440870000|2024-11-01 06:01:10|44028.3|44008.3|44028.3|44008.3|44030.8|44010.8|44028.3|44008.3|0
1730440880000|2024-11-01 06:01:20|44027.6|44007.6|44025.8|44005.8|44028.3|44008.3|44025.8|44005.8|0
1730440890000|2024-11-01 06:01:30|44026.5|44006.5|44028.3|44008.3|44030.8|44010.8|44025.8|44005.8|0
1730440900000|2024-11-01 06:01:40|44025.8|44005.8|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|0
1730440910000|2024-11-01 06:01:50|44025.8|44005.8|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|0
1730440920000|2024-11-01 06:02:00|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|44030.8|44010.8|0
1730440930000|2024-11-01 06:02:10|44033.3|44013.3|44030.8|44010.8|44033.3|44013.3|44030.8|44010.8|5
1730440940000|2024-11-01 06:02:20|44028.3|44008.3|44030.8|44010.8|44033.3|44013.3|44028.3|44008.3|2
1730440960000|2024-11-01 06:02:40|44033.3|44013.3|44033.3|44013.3|44033.3|44013.3|44032.6|44012.6|6
1730440970000|2024-11-01 06:02:50|44032.6|44012.6|44045.8|44025.8|44048.3|44028.3|44032.6|44012.6|8
1730440980000|2024-11-01 06:03:00|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44043.3|44023.3|1
1730440990000|2024-11-01 06:03:10|44046.5|44026.5|44045.8|44025.8|44048.3|44028.3|44045.8|44025.8|1
1730441000000|2024-11-01 06:03:20|44043.3|44023.3|44040.8|44020.8|44043.3|44023.3|44040.8|44020.8|2
1730441010000|2024-11-01 06:03:30|44038.3|44018.3|44039|44019|44040.8|44020.8|44038.3|44018.3|0
1730441020000|2024-11-01 06:03:40|44040.8|44020.8|44039|44019|44043.3|44023.3|44038.3|44018.3|1
1730441030000|2024-11-01 06:03:50|44040.1|44020.1|44035.8|44015.8|44040.8|44020.8|44035.8|44015.8|0
1730441040000|2024-11-01 06:04:00|44036.5|44016.5|44033.3|44013.3|44038.3|44018.3|44033.3|44013.3|8
1730441060000|2024-11-01 06:04:20|44032.6|44012.6|44028.3|44008.3|44032.6|44012.6|44028.3|44008.3|4
1730441070000|2024-11-01 06:04:30|44025.8|44005.8|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|3
1730441080000|2024-11-01 06:04:40|44030.8|44010.8|44030.1|44010.1|44030.8|44010.8|44030.1|44010.1|4
1730441090000|2024-11-01 06:04:50|44028.3|44008.3|44028.3|44008.3|44028.3|44008.3|44026.5|44006.5|4
1730441100000|2024-11-01 06:05:00|44025.8|44005.8|44025.8|44005.8|44028.3|44008.3|44025.8|44005.8|0
1730441110000|2024-11-01 06:05:10|44025.1|44005.1|44018.3|43998.3|44025.1|44005.1|44018.3|43998.3|9
1730441120000|2024-11-01 06:05:20|44020.8|44000.8|44020.8|44000.8|44020.8|44000.8|44018.3|43998.3|1
1730441130000|2024-11-01 06:05:30|44018.3|43998.3|44022.9|44002.9|44022.9|44002.9|44018.3|43998.3|1
1730441140000|2024-11-01 06:05:40|44022.2|44002.2|44022.9|44002.9|44022.9|44002.9|44021.5|44001.5|0
1730441150000|2024-11-01 06:05:50|44021.5|44001.5|44021.5|44001.5|44024|44004|44021.5|44001.5|2
1730441160000|2024-11-01 06:06:00|44020.8|44000.8|44018.3|43998.3|44020.8|44000.8|44018.3|43998.3|0
1730441170000|2024-11-01 06:06:10|44020.8|44000.8|44018.3|43998.3|44020.8|44000.8|44018.3|43998.3|3
1730441180000|2024-11-01 06:06:20|44017.6|43997.6|44018.3|43998.3|44020.8|44000.8|44015.8|43995.8|2
1730441190000|2024-11-01 06:06:30|44017.6|43997.6|44013.3|43993.3|44018.3|43998.3|44013.3|43993.3|0
1730441200000|2024-11-01 06:06:40|44012.6|43992.6|44013.3|43993.3|44013.3|43993.3|44010.8|43990.8|2
1730441220000|2024-11-01 06:07:00|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|2
1730441230000|2024-11-01 06:07:10|44011.5|43991.5|44010.8|43990.8|44013.3|43993.3|44010.8|43990.8|1
1730441240000|2024-11-01 06:07:20|44009|43989|44010.8|43990.8|44010.8|43990.8|44009|43989|0
1730441250000|2024-11-01 06:07:30|44010.1|43990.1|44010.8|43990.8|44010.8|43990.8|44008.3|43988.3|1
1730441260000|2024-11-01 06:07:40|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|0
1730441270000|2024-11-01 06:07:50|44006.5|43986.5|44005.8|43985.8|44006.5|43986.5|44005.8|43985.8|8
1730441280000|2024-11-01 06:08:00|44005.1|43985.1|44010.8|43990.8|44010.8|43990.8|44003.3|43983.3|0
1730441290000|2024-11-01 06:08:10|44013.3|43993.3|44015.8|43995.8|44015.8|43995.8|44013.3|43993.3|0
1730441300000|2024-11-01 06:08:20|44018.3|43998.3|44020.8|44000.8|44020.8|44000.8|44018.3|43998.3|0
1730441310000|2024-11-01 06:08:30|44020.1|44000.1|44018.3|43998.3|44020.1|44000.1|44016.5|43996.5|0
1730441320000|2024-11-01 06:08:40|44020.8|44000.8|44018.3|43998.3|44020.8|44000.8|44018.3|43998.3|1
1730441330000|2024-11-01 06:08:50|44017.6|43997.6|44015.8|43995.8|44018.3|43998.3|44015.8|43995.8|0
1730441340000|2024-11-01 06:09:00|44016.5|43996.5|44020.8|44000.8|44020.8|44000.8|44016.5|43996.5|0
1730441350000|2024-11-01 06:09:10|44021.5|44001.5|44023.3|44003.3|44023.3|44003.3|44021.5|44001.5|1
1730441360000|2024-11-01 06:09:20|44025.8|44005.8|44028.3|44008.3|44028.3|44008.3|44025.8|44005.8|0
1730441370000|2024-11-01 06:09:30|44030.8|44010.8|44025.8|44005.8|44030.8|44010.8|44025.8|44005.8|2
1730441380000|2024-11-01 06:09:40|44025.1|44005.1|44025.8|44005.8|44028.3|44008.3|44023.3|44003.3|1
1730441390000|2024-11-01 06:09:50|44025.1|44005.1|44023.3|44003.3|44025.1|44005.1|44023.3|44003.3|4
1730441400000|2024-11-01 06:10:00|44020.8|44000.8|44015.8|43995.8|44020.8|44000.8|44013.3|43993.3|2
1730441410000|2024-11-01 06:10:10|44015.1|43995.1|44015.8|43995.8|44015.8|43995.8|44013.3|43993.3|0
1730441420000|2024-11-01 06:10:20|44017.6|43997.6|44023.3|44003.3|44023.3|44003.3|44015.8|43995.8|3
1730441430000|2024-11-01 06:10:30|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|0
1730441440000|2024-11-01 06:10:40|44028.3|44008.3|44025.8|44005.8|44028.3|44008.3|44025.8|44005.8|0
1730441450000|2024-11-01 06:10:50|44026.5|44006.5|44030.8|44010.8|44030.8|44010.8|44026.5|44006.5|1
1730441460000|2024-11-01 06:11:00|44029|44009|44029|44009|44029|44009|44029|44009|1
1730441470000|2024-11-01 06:11:10|44026.5|44006.5|44024|44004|44026.5|44006.5|44024|44004|2
1730441480000|2024-11-01 06:11:20|44019|43999|44019|43999|44019|43999|44019|43999|4
1730441490000|2024-11-01 06:11:30|44017.2|43997.2|44019|43999|44019|43999|44014.7|43994.7|1
1730441500000|2024-11-01 06:11:40|44018.3|43998.3|44020.8|44000.8|44020.8|44000.8|44018.3|43998.3|0
1730441510000|2024-11-01 06:11:50|44021.5|44001.5|44020.8|44000.8|44022.6|44002.6|44020.8|44000.8|1
1730441520000|2024-11-01 06:12:00|44021.5|44001.5|44023.3|44003.3|44023.3|44003.3|44021.5|44001.5|0
1730441540000|2024-11-01 06:12:20|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|44025.8|44005.8|1
1730441550000|2024-11-01 06:12:30|44024|44004|44026.5|44006.5|44029|44009|44024|44004|3
1730441570000|2024-11-01 06:12:50|44024.7|44004.7|44024|44004|44029|44009|44024|44004|0
1730441580000|2024-11-01 06:13:00|44023.4|44003.4|44019|43999|44023.4|44003.4|44019|43999|0
1730441590000|2024-11-01 06:13:10|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|0
1730441620000|2024-11-01 06:13:40|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|3
1730441640000|2024-11-01 06:14:00|44014.1|43994.1|44011.6|43991.6|44014.1|43994.1|44011.6|43991.6|5
1730441650000|2024-11-01 06:14:10|44013.4|43993.4|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|4
1730441660000|2024-11-01 06:14:20|44013.4|43993.4|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|0
1730441680000|2024-11-01 06:14:40|44012.3|43992.3|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|2
1730441690000|2024-11-01 06:14:50|44013.4|43993.4|44013.4|43993.4|44017.7|43997.7|44013.4|43993.4|0
1730441700000|2024-11-01 06:15:00|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|0
1730441710000|2024-11-01 06:15:10|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|0
1730441720000|2024-11-01 06:15:20|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|3
1730441730000|2024-11-01 06:15:30|44009.1|43989.1|44008.4|43988.4|44009.1|43989.1|44003.4|43983.4|1
1730441740000|2024-11-01 06:15:40|44006.6|43986.6|44008.4|43988.4|44008.4|43988.4|44005.9|43985.9|0
1730441750000|2024-11-01 06:15:50|44007.7|43987.7|44003.4|43983.4|44007.7|43987.7|44003.4|43983.4|1
1730441760000|2024-11-01 06:16:00|44005.9|43985.9|44013.4|43993.4|44013.4|43993.4|44005.9|43985.9|3
1730441780000|2024-11-01 06:16:20|44014.1|43994.1|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|0
1730441790000|2024-11-01 06:16:30|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|1
1730441800000|2024-11-01 06:16:40|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44008.4|43988.4|0
1730441810000|2024-11-01 06:16:50|44012.7|43992.7|44013.4|43993.4|44013.4|43993.4|44011.6|43991.6|0
1730441820000|2024-11-01 06:17:00|44010.9|43990.9|44008.4|43988.4|44013.4|43993.4|44008.4|43988.4|0
1730441830000|2024-11-01 06:17:10|44007.7|43987.7|44003.4|43983.4|44008.4|43988.4|44003.4|43983.4|1
1730441850000|2024-11-01 06:17:30|44004.1|43984.1|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|2
1730441860000|2024-11-01 06:17:40|44005.2|43985.2|44000.9|43980.9|44005.2|43985.2|44000.9|43980.9|0
1730441880000|2024-11-01 06:18:00|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|44000.9|43980.9|5
1730441890000|2024-11-01 06:18:10|44001.6|43981.6|43998.4|43978.4|44001.6|43981.6|43998.4|43978.4|2
1730441900000|2024-11-01 06:18:20|43997.7|43977.7|43995.9|43975.9|43997.7|43977.7|43995.9|43975.9|2
1730441910000|2024-11-01 06:18:30|43993.4|43973.4|43985.9|43965.9|43993.4|43973.4|43985.9|43965.9|5
1730441920000|2024-11-01 06:18:40|43984.1|43964.1|43983.4|43963.4|43984.1|43964.1|43983.4|43963.4|1
1730441930000|2024-11-01 06:18:50|43985.2|43965.2|43983.4|43963.4|43986.6|43966.6|43983.4|43963.4|0
1730441940000|2024-11-01 06:19:00|43980.9|43960.9|43975.9|43955.9|43980.9|43960.9|43975.9|43955.9|5
1730441950000|2024-11-01 06:19:10|43978.4|43958.4|43975.9|43955.9|43978.4|43958.4|43975.9|43955.9|2
1730441960000|2024-11-01 06:19:20|43978.4|43958.4|43978.4|43958.4|43978.4|43958.4|43975.9|43955.9|0
1730441970000|2024-11-01 06:19:30|43980.2|43960.2|43978.4|43958.4|43980.2|43960.2|43978.4|43958.4|5
1730441980000|2024-11-01 06:19:40|43975.9|43955.9|43975.9|43955.9|43979.1|43959.1|43975.9|43955.9|4
1730441990000|2024-11-01 06:19:50|||||||||3
1730442000000|2024-11-01 06:20:00|43975.2|43955.2|43973.4|43953.4|43975.2|43955.2|43973.4|43953.4|0
1730442010000|2024-11-01 06:20:10|43974.1|43954.1|43978.4|43958.4|43979.1|43959.1|43974.1|43954.1|2
1730442020000|2024-11-01 06:20:20|43980.9|43960.9|43985.9|43965.9|43988.4|43968.4|43980.9|43960.9|0
1730442030000|2024-11-01 06:20:30|43986.6|43966.6|43988.4|43968.4|43988.4|43968.4|43985.9|43965.9|0
1730442050000|2024-11-01 06:20:50|43990.9|43970.9|43991.6|43971.6|43991.6|43971.6|43988.4|43968.4|0
1730442060000|2024-11-01 06:21:00|43989.8|43969.8|43994.8|43974.8|43994.8|43974.8|43989.8|43969.8|7
1730442070000|2024-11-01 06:21:10|43996.6|43976.6|43993.4|43973.4|43998.4|43978.4|43993.4|43973.4|1
1730442080000|2024-11-01 06:21:20|43995.9|43975.9|44000.9|43980.9|44000.9|43980.9|43995.9|43975.9|1
1730442090000|2024-11-01 06:21:30|43999.1|43979.1|43998.4|43978.4|44000.9|43980.9|43998.4|43978.4|0
1730442100000|2024-11-01 06:21:40|44000.9|43980.9|44003.4|43983.4|44005.9|43985.9|44000.9|43980.9|4
1730442130000|2024-11-01 06:22:10|44002.7|43982.7|43995.9|43975.9|44003.4|43983.4|43995.9|43975.9|7
1730442140000|2024-11-01 06:22:20|43996.6|43976.6|43993.4|43973.4|43998.4|43978.4|43993.4|43973.4|2
1730442150000|2024-11-01 06:22:30|43995.2|43975.2|43995.9|43975.9|43995.9|43975.9|43995.2|43975.2|1
1730442170000|2024-11-01 06:22:50|43998.4|43978.4|44010.9|43990.9|44010.9|43990.9|43998.4|43978.4|7
1730442180000|2024-11-01 06:23:00|44008.4|43988.4|44013.4|43993.4|44016.6|43996.6|44008.4|43988.4|0
1730442190000|2024-11-01 06:23:10|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|2
1730442200000|2024-11-01 06:23:20|44015.2|43995.2|44018.4|43998.4|44018.4|43998.4|44015.2|43995.2|2
1730442210000|2024-11-01 06:23:30|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|0
1730442220000|2024-11-01 06:23:40|44015.9|43995.9|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|1
1730442230000|2024-11-01 06:23:50|44011.6|43991.6|44013.4|43993.4|44013.4|43993.4|44010.9|43990.9|4
1730442240000|2024-11-01 06:24:00|44010.9|43990.9|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|0
1730442250000|2024-11-01 06:24:10|44013.4|43993.4|44008.4|43988.4|44013.4|43993.4|44005.9|43985.9|1
1730442270000|2024-11-01 06:24:30|44006.6|43986.6|44003.4|43983.4|44007.7|43987.7|44003.4|43983.4|0
1730442280000|2024-11-01 06:24:40|44002.7|43982.7|44003.4|43983.4|44005.9|43985.9|44000.9|43980.9|2
1730442290000|2024-11-01 06:24:50|44000.9|43980.9|44003.4|43983.4|44005.9|43985.9|44000.9|43980.9|1
1730442300000|2024-11-01 06:25:00|44002.7|43982.7|44000.9|43980.9|44002.7|43982.7|44000.9|43980.9|0
1730442310000|2024-11-01 06:25:10|||||||||1
1730442320000|2024-11-01 06:25:20|44003.4|43983.4|44000.9|43980.9|44003.4|43983.4|44000.9|43980.9|1
1730442330000|2024-11-01 06:25:30|||||||||4
1730442340000|2024-11-01 06:25:40|43998.4|43978.4|44000.9|43980.9|44000.9|43980.9|43998.4|43978.4|0
1730442350000|2024-11-01 06:25:50|44000.2|43980.2|43998.4|43978.4|44000.2|43980.2|43998.4|43978.4|0
1730442360000|2024-11-01 06:26:00|43995.9|43975.9|43990.9|43970.9|43995.9|43975.9|43990.9|43970.9|3
1730442370000|2024-11-01 06:26:10|43988.4|43968.4|43990.2|43970.2|43990.9|43970.9|43988.4|43968.4|2
1730442380000|2024-11-01 06:26:20|43988.4|43968.4|43993.4|43973.4|43993.4|43973.4|43988.4|43968.4|1
1730442390000|2024-11-01 06:26:30|43995.2|43975.2|43993.4|43973.4|43998.4|43978.4|43993.4|43973.4|1
1730442400000|2024-11-01 06:26:40|43992.7|43972.7|43990.9|43970.9|43993.4|43973.4|43988.4|43968.4|0
1730442410000|2024-11-01 06:26:50|43991.6|43971.6|43990.9|43970.9|43993.4|43973.4|43988.4|43968.4|1
1730442420000|2024-11-01 06:27:00|43988.4|43968.4|43993.4|43973.4|43993.4|43973.4|43988.4|43968.4|0
1730442430000|2024-11-01 06:27:10|43988.4|43968.4|43988.4|43968.4|43990.9|43970.9|43988.4|43968.4|1
1730442450000|2024-11-01 06:27:30|43989.1|43969.1|43988.4|43968.4|43990.9|43970.9|43988.4|43968.4|1
1730442460000|2024-11-01 06:27:40|43990.9|43970.9|43988.4|43968.4|43990.9|43970.9|43988.4|43968.4|0
1730442470000|2024-11-01 06:27:50|43990.9|43970.9|43993.4|43973.4|43993.4|43973.4|43990.9|43970.9|2
1730442480000|2024-11-01 06:28:00|43994.1|43974.1|43993.4|43973.4|43995.9|43975.9|43993.4|43973.4|0
1730442500000|2024-11-01 06:28:20|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|0
1730442530000|2024-11-01 06:28:50|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|2
1730442540000|2024-11-01 06:29:00|||||||||3
1730442550000|2024-11-01 06:29:10|43990.9|43970.9|43988.4|43968.4|43990.9|43970.9|43988.4|43968.4|2
1730442560000|2024-11-01 06:29:20|43989.1|43969.1|43990.9|43970.9|43990.9|43970.9|43989.1|43969.1|2
1730442570000|2024-11-01 06:29:30|43990.2|43970.2|43988.4|43968.4|43990.2|43970.2|43988.4|43968.4|0
1730442580000|2024-11-01 06:29:40|43987.7|43967.7|43988.4|43968.4|43988.4|43968.4|43985.9|43965.9|3
1730442590000|2024-11-01 06:29:50|43985.9|43965.9|43988.4|43968.4|43988.4|43968.4|43985.9|43965.9|0
1730442600000|2024-11-01 06:30:00|43987.7|43967.7|43983.4|43963.4|43987.7|43967.7|43983.4|43963.4|1
1730442610000|2024-11-01 06:30:10|43980.9|43960.9|43985.9|43965.9|43985.9|43965.9|43980.9|43960.9|0
1730442620000|2024-11-01 06:30:20|43986.6|43966.6|43994.1|43974.1|43994.1|43974.1|43986.6|43966.6|1
1730442630000|2024-11-01 06:30:30|43995.9|43975.9|44003.4|43983.4|44003.4|43983.4|43995.9|43975.9|2
1730442640000|2024-11-01 06:30:40|44004.1|43984.1|44005.9|43985.9|44008.4|43988.4|44004.1|43984.1|1
1730442650000|2024-11-01 06:30:50|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|3
1730442660000|2024-11-01 06:31:00|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|3
1730442670000|2024-11-01 06:31:10|44016.6|43996.6|44018.4|43998.4|44019.1|43999.1|44016.6|43996.6|4
1730442680000|2024-11-01 06:31:20|44020.9|44000.9|44020.2|44000.2|44020.9|44000.9|44018.4|43998.4|0
1730442690000|2024-11-01 06:31:30|44018.4|43998.4|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|0
1730442700000|2024-11-01 06:31:40|44017.7|43997.7|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|2
1730442710000|2024-11-01 06:31:50|44019.1|43999.1|44020.9|44000.9|44020.9|44000.9|44019.1|43999.1|2
1730442720000|2024-11-01 06:32:00|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|0
1730442730000|2024-11-01 06:32:10|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|0
1730442740000|2024-11-01 06:32:20|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|2
1730442770000|2024-11-01 06:32:50|44008.4|43988.4|44008.4|43988.4|44010.9|43990.9|44008.4|43988.4|0
1730442780000|2024-11-01 06:33:00|44005.9|43985.9|44005.9|43985.9|44008.4|43988.4|44005.9|43985.9|0
1730442790000|2024-11-01 06:33:10|44008.4|43988.4|44010.9|43990.9|44010.9|43990.9|44008.4|43988.4|1
1730442800000|2024-11-01 06:33:20|44013.4|43993.4|44015.9|43995.9|44015.9|43995.9|44013.4|43993.4|0
1730442810000|2024-11-01 06:33:30|44017.7|43997.7|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|0
1730442820000|2024-11-01 06:33:40|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|1
1730442830000|2024-11-01 06:33:50|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44013.4|43993.4|1
1730442840000|2024-11-01 06:34:00|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|1
1730442850000|2024-11-01 06:34:10|||||||||1
1730442860000|2024-11-01 06:34:20|44012|43992|44008.4|43988.4|44012|43992|44008.4|43988.4|1
1730442870000|2024-11-01 06:34:30|||||||||5
1730442880000|2024-11-01 06:34:40|44005.9|43985.9|44003.4|43983.4|44005.9|43985.9|44003.4|43983.4|2
1730442890000|2024-11-01 06:34:50|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|1
1730442900000|2024-11-01 06:35:00|44006.6|43986.6|44015.9|43995.9|44015.9|43995.9|44006.6|43986.6|0
1730442910000|2024-11-01 06:35:10|44018.4|43998.4|44013.4|43993.4|44018.4|43998.4|44010.2|43990.2|0
1730442920000|2024-11-01 06:35:20|44010.9|43990.9|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|0
1730442930000|2024-11-01 06:35:30|44016.6|43996.6|44018.4|43998.4|44018.4|43998.4|44015.9|43995.9|0
1730442940000|2024-11-01 06:35:40|44019.1|43999.1|44018.4|43998.4|44019.1|43999.1|44018.4|43998.4|0
1730442950000|2024-11-01 06:35:50|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|44015.9|43995.9|2
1730442960000|2024-11-01 06:36:00|44016.6|43996.6|44017.7|43997.7|44018.4|43998.4|44015.9|43995.9|0
1730442970000|2024-11-01 06:36:10|44016.6|43996.6|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|1
1730442990000|2024-11-01 06:36:30|44014.1|43994.1|44010.9|43990.9|44015.9|43995.9|44008.4|43988.4|0
1730443000000|2024-11-01 06:36:40|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|44008.4|43988.4|0
1730443020000|2024-11-01 06:37:00|44007.7|43987.7|44005.9|43985.9|44008.4|43988.4|44005.9|43985.9|1
1730443030000|2024-11-01 06:37:10|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|44000.9|43980.9|4
1730443040000|2024-11-01 06:37:20|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|0
1730443050000|2024-11-01 06:37:30|43995.9|43975.9|43998.4|43978.4|43998.4|43978.4|43993.4|43973.4|6
1730443060000|2024-11-01 06:37:40|44000.2|43980.2|44004.8|43984.8|44004.8|43984.8|44000.2|43980.2|0
1730443070000|2024-11-01 06:37:50|44006.6|43986.6|44003.4|43983.4|44006.6|43986.6|44003.4|43983.4|0
1730443080000|2024-11-01 06:38:00|44000.9|43980.9|44001.6|43981.6|44001.6|43981.6|44000.9|43980.9|4
1730443090000|2024-11-01 06:38:10|44004.1|43984.1|44003.4|43983.4|44004.1|43984.1|44003.4|43983.4|0
1730443100000|2024-11-01 06:38:20|44001.6|43981.6|44003.4|43983.4|44004.1|43984.1|44001.6|43981.6|1
1730443110000|2024-11-01 06:38:30|44001.6|43981.6|44004.1|43984.1|44004.1|43984.1|44001.6|43981.6|1
1730443120000|2024-11-01 06:38:40|44005.9|43985.9|44018.4|43998.4|44018.4|43998.4|44005.9|43985.9|4
1730443130000|2024-11-01 06:38:50|44017.7|43997.7|44015.9|43995.9|44017.7|43997.7|44015.9|43995.9|0
1730443140000|2024-11-01 06:39:00|44019.1|43999.1|44023.4|44003.4|44025.9|44005.9|44019.1|43999.1|2
1730443150000|2024-11-01 06:39:10|44025.2|44005.2|44023.4|44003.4|44025.9|44005.9|44023.4|44003.4|0
1730443160000|2024-11-01 06:39:20|44025.9|44005.9|44026.6|44006.6|44026.6|44006.6|44025.9|44005.9|0
1730443170000|2024-11-01 06:39:30|44028.4|44008.4|44023.4|44003.4|44028.4|44008.4|44023.4|44003.4|1
1730443180000|2024-11-01 06:39:40|||||||||1
1730443190000|2024-11-01 06:39:50|44025.2|44005.2|44023.4|44003.4|44025.9|44005.9|44023.4|44003.4|1
1730443200000|2024-11-01 06:40:00|44022.7|44002.7|44013.4|43993.4|44022.7|44002.7|44013.4|43993.4|1
1730443210000|2024-11-01 06:40:10|44014.1|43994.1|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|0
1730443220000|2024-11-01 06:40:20|44014.1|43994.1|44018.4|43998.4|44020.2|44000.2|44014.1|43994.1|4
1730443230000|2024-11-01 06:40:30|44020.2|44000.2|44023.4|44003.4|44023.4|44003.4|44020.2|44000.2|1
1730443240000|2024-11-01 06:40:40|44022.7|44002.7|44020.9|44000.9|44022.7|44002.7|44020.9|44000.9|0
1730443250000|2024-11-01 06:40:50|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|44018.4|43998.4|0
1730443260000|2024-11-01 06:41:00|44019.1|43999.1|44018.4|43998.4|44020.9|44000.9|44018.4|43998.4|0
1730443270000|2024-11-01 06:41:10|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|0
1730443290000|2024-11-01 06:41:30|44018.4|43998.4|44015.9|43995.9|44018.4|43998.4|44015.9|43995.9|2
1730443300000|2024-11-01 06:41:40|44018.4|43998.4|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|2
1730443310000|2024-11-01 06:41:50|44015.2|43995.2|44009.1|43989.1|44018.4|43998.4|44008.4|43988.4|3
1730443320000|2024-11-01 06:42:00|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|0
1730443330000|2024-11-01 06:42:10|44015.9|43995.9|44018.4|43998.4|44018.4|43998.4|44013.4|43993.4|3
1730443340000|2024-11-01 06:42:20|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|44020.9|44000.9|0
1730443350000|2024-11-01 06:42:30|44018.4|43998.4|44017.7|43997.7|44020.9|44000.9|44015.9|43995.9|15
1730443360000|2024-11-01 06:42:40|44019.6|43999.6|44011.4|43991.4|44019.6|43999.6|44011.4|43991.4|2
1730443370000|2024-11-01 06:42:50|44009.6|43989.6|44012.1|43992.1|44012.1|43992.1|44009.6|43989.6|0
1730443380000|2024-11-01 06:43:00|44009.6|43989.6|44008.9|43988.9|44012.1|43992.1|44008.9|43988.9|0
1730443390000|2024-11-01 06:43:10|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|0
1730443400000|2024-11-01 06:43:20|44003.9|43983.9|44003.9|43983.9|44006.4|43986.4|44003.9|43983.9|4
1730443410000|2024-11-01 06:43:30|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|2
1730443420000|2024-11-01 06:43:40|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|2
1730443430000|2024-11-01 06:43:50|44001.4|43981.4|44002.1|43982.1|44002.1|43982.1|44001.4|43981.4|0
1730443440000|2024-11-01 06:44:00|44003.9|43983.9|44006.4|43986.4|44008.9|43988.9|43998.9|43978.9|1
1730443450000|2024-11-01 06:44:10|44008.9|43988.9|44000.7|43980.7|44008.9|43988.9|44000.7|43980.7|0
1730443460000|2024-11-01 06:44:20|44002.1|43982.1|43998.9|43978.9|44003.9|43983.9|43998.9|43978.9|0
1730443470000|2024-11-01 06:44:30|43999.6|43979.6|43998.9|43978.9|44003.9|43983.9|43998.9|43978.9|1
1730443480000|2024-11-01 06:44:40|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|1
1730443490000|2024-11-01 06:44:50|43995.7|43975.7|44003.9|43983.9|44003.9|43983.9|43994.6|43974.6|2
1730443500000|2024-11-01 06:45:00|44004.6|43984.6|44013.9|43993.9|44013.9|43993.9|44004.6|43984.6|3
1730443510000|2024-11-01 06:45:10|44016.4|43996.4|44018.9|43998.9|44018.9|43998.9|44016.4|43996.4|0
1730443520000|2024-11-01 06:45:20|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|1
1730443530000|2024-11-01 06:45:30|44022.1|44002.1|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|2
1730443540000|2024-11-01 06:45:40|44023.2|44003.2|44023.9|44003.9|44024.6|44004.6|44021.4|44001.4|0
1730443550000|2024-11-01 06:45:50|44026.4|44006.4|44028.9|44008.9|44028.9|44008.9|44026.4|44006.4|1
1730443560000|2024-11-01 06:46:00|44027.1|44007.1|44026.4|44006.4|44028.2|44008.2|44023.9|44003.9|0
1730443570000|2024-11-01 06:46:10|44023.9|44003.9|44023.9|44003.9|44026.4|44006.4|44023.9|44003.9|1
1730443580000|2024-11-01 06:46:20|44024.6|44004.6|44028.9|44008.9|44028.9|44008.9|44024.6|44004.6|3
1730443590000|2024-11-01 06:46:30|||||||||1
1730443600000|2024-11-01 06:46:40|44028.2|44008.2|44023.9|44003.9|44028.2|44008.2|44023.9|44003.9|0
1730443610000|2024-11-01 06:46:50|44021.4|44001.4|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|1
1730443620000|2024-11-01 06:47:00|44026.4|44006.4|44023.9|44003.9|44026.4|44006.4|44023.9|44003.9|0
1730443630000|2024-11-01 06:47:10|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|0
1730443640000|2024-11-01 06:47:20|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|0
1730443650000|2024-11-01 06:47:30|44021.4|44001.4|44023.9|44003.9|44023.9|44003.9|44019.6|43999.6|0
1730443660000|2024-11-01 06:47:40|44021.4|44001.4|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|0
1730443680000|2024-11-01 06:48:00|44024.6|44004.6|44030.7|44010.7|44033.2|44013.2|44024.6|44004.6|0
1730443690000|2024-11-01 06:48:10|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|1
1730443700000|2024-11-01 06:48:20|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|0
1730443710000|2024-11-01 06:48:30|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|0
1730443730000|2024-11-01 06:48:50|44028.2|44008.2|44023.9|44003.9|44028.2|44008.2|44023.9|44003.9|1
1730443750000|2024-11-01 06:49:10|44021.4|44001.4|44018.9|43998.9|44021.4|44001.4|44018.9|43998.9|3
1730443760000|2024-11-01 06:49:20|44019.6|43999.6|44018.9|43998.9|44021.4|44001.4|44018.9|43998.9|0
1730443770000|2024-11-01 06:49:30|44021.4|44001.4|44020.7|44000.7|44021.4|44001.4|44018.9|43998.9|0
1730443780000|2024-11-01 06:49:40|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|0
1730443790000|2024-11-01 06:49:50|||||||||1
1730443800000|2024-11-01 06:50:00|44016.4|43996.4|44018.9|43998.9|44018.9|43998.9|44016.4|43996.4|0
1730443810000|2024-11-01 06:50:10|44017.1|43997.1|44013.9|43993.9|44018.9|43998.9|44013.9|43993.9|0
1730443820000|2024-11-01 06:50:20|44016.4|43996.4|44011.4|43991.4|44016.4|43996.4|44011.4|43991.4|1
1730443830000|2024-11-01 06:50:30|||||||||1
1730443840000|2024-11-01 06:50:40|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|44008.9|43988.9|3
1730443850000|2024-11-01 06:50:50|||||||||3
1730443860000|2024-11-01 06:51:00|44004.6|43984.6|44008.2|43988.2|44008.9|43988.9|44004.6|43984.6|3
1730443870000|2024-11-01 06:51:10|44007.1|43987.1|44008.9|43988.9|44011.4|43991.4|44006.4|43986.4|1
1730443880000|2024-11-01 06:51:20|44007.1|43987.1|44004.6|43984.6|44007.1|43987.1|44004.6|43984.6|5
1730443890000|2024-11-01 06:51:30|44003.9|43983.9|43999.6|43979.6|44003.9|43983.9|43999.6|43979.6|6
1730443900000|2024-11-01 06:51:40|43997.8|43977.8|43999.6|43979.6|43999.6|43979.6|43997.8|43977.8|0
1730443910000|2024-11-01 06:51:50|43998.9|43978.9|43997.1|43977.1|43999.6|43979.6|43997.1|43977.1|0
1730443920000|2024-11-01 06:52:00|43997.8|43977.8|44001.4|43981.4|44001.4|43981.4|43997.8|43977.8|0
1730443930000|2024-11-01 06:52:10|44003.9|43983.9|43998.9|43978.9|44003.9|43983.9|43998.9|43978.9|13
1730443940000|2024-11-01 06:52:20|43998.2|43978.2|43993.9|43973.9|43998.2|43978.2|43993.9|43973.9|1
1730443950000|2024-11-01 06:52:30|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|3
1730443960000|2024-11-01 06:52:40|43990.7|43970.7|43985.7|43965.7|43990.7|43970.7|43985.7|43965.7|4
1730443970000|2024-11-01 06:52:50|43983.2|43963.2|43986.4|43966.4|43986.4|43966.4|43983.2|43963.2|5
1730443980000|2024-11-01 06:53:00|43983.9|43963.9|43983.9|43963.9|43986.4|43966.4|43983.9|43963.9|4
1730443990000|2024-11-01 06:53:10|43986.4|43966.4|43986.4|43966.4|43986.4|43966.4|43983.9|43963.9|4
1730444000000|2024-11-01 06:53:20|43988.9|43968.9|43986.4|43966.4|43988.9|43968.9|43986.4|43966.4|1
1730444010000|2024-11-01 06:53:30|43983.9|43963.9|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|0
1730444020000|2024-11-01 06:53:40|43980.7|43960.7|43978.9|43958.9|43980.7|43960.7|43978.9|43958.9|0
1730444030000|2024-11-01 06:53:50|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|1
1730444040000|2024-11-01 06:54:00|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|0
1730444070000|2024-11-01 06:54:30|43981.4|43961.4|43982.1|43962.1|43982.1|43962.1|43981.4|43961.4|5
1730444080000|2024-11-01 06:54:40|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43981.4|43961.4|0
1730444090000|2024-11-01 06:54:50|43984.6|43964.6|43993.9|43973.9|43993.9|43973.9|43984.6|43964.6|8
1730444100000|2024-11-01 06:55:00|43996.4|43976.4|43998.9|43978.9|43998.9|43978.9|43996.4|43976.4|2
1730444110000|2024-11-01 06:55:10|43997.1|43977.1|43996.4|43976.4|43997.1|43977.1|43996.4|43976.4|0
1730444120000|2024-11-01 06:55:20|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|1
1730444130000|2024-11-01 06:55:30|43991.4|43971.4|43988.9|43968.9|43991.4|43971.4|43988.9|43968.9|0
1730444140000|2024-11-01 06:55:40|43990.7|43970.7|43988.9|43968.9|43990.7|43970.7|43988.9|43968.9|4
1730444150000|2024-11-01 06:55:50|43986.4|43966.4|43986.4|43966.4|43986.4|43966.4|43986.4|43966.4|0
1730444160000|2024-11-01 06:56:00|||||||||1
1730444170000|2024-11-01 06:56:10|43984.6|43964.6|43983.2|43963.2|43984.6|43964.6|43981.4|43961.4|2
1730444180000|2024-11-01 06:56:20|43982.1|43962.1|43983.9|43963.9|43983.9|43963.9|43982.1|43962.1|0
1730444190000|2024-11-01 06:56:30|43978.9|43958.9|43981.4|43961.4|43986.4|43966.4|43978.9|43958.9|3
1730444200000|2024-11-01 06:56:40|43980.7|43960.7|43981.4|43961.4|43981.4|43961.4|43978.9|43958.9|0
1730444220000|2024-11-01 06:57:00|43983.9|43963.9|43988.2|43968.2|43988.2|43968.2|43983.9|43963.9|2
1730444230000|2024-11-01 06:57:10|43987.5|43967.5|43988.9|43968.9|43988.9|43968.9|43985.7|43965.7|1
1730444240000|2024-11-01 06:57:20|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43988.9|43968.9|0
1730444250000|2024-11-01 06:57:30|43993.9|43973.9|43988.9|43968.9|43993.9|43973.9|43988.9|43968.9|0
1730444260000|2024-11-01 06:57:40|43991.4|43971.4|43988.9|43968.9|43991.4|43971.4|43988.9|43968.9|0
1730444280000|2024-11-01 06:58:00|43991.4|43971.4|43990.7|43970.7|43991.4|43971.4|43990.7|43970.7|0
1730444290000|2024-11-01 06:58:10|43991.4|43971.4|43991.4|43971.4|43993.9|43973.9|43988.9|43968.9|2
1730444300000|2024-11-01 06:58:20|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|28
1730444310000|2024-11-01 06:58:30|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|0
1730444320000|2024-11-01 06:58:40|||||||||2
1730444330000|2024-11-01 06:58:50|||||||||1
1730444340000|2024-11-01 06:59:00|43993.9|43973.9|43991.4|43971.4|43993.9|43973.9|43991.4|43971.4|1
1730444350000|2024-11-01 06:59:10|||||||||2
1730444360000|2024-11-01 06:59:20|43988.9|43968.9|43988.9|43968.9|43991.4|43971.4|43986.4|43966.4|2
1730444370000|2024-11-01 06:59:30|43989.6|43969.6|43993.9|43973.9|43993.9|43973.9|43988.9|43968.9|0
1730444380000|2024-11-01 06:59:40|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|0
1730444390000|2024-11-01 06:59:50|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43988.9|43968.9|1
1730444400000|2024-11-01 07:00:00|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43986.4|43966.4|4
1730444410000|2024-11-01 07:00:10|43987.1|43967.1|43991.4|43971.4|43991.4|43971.4|43986.4|43966.4|3
1730444420000|2024-11-01 07:00:20|43988.9|43968.9|43991.4|43971.4|43991.4|43971.4|43988.9|43968.9|0
1730444430000|2024-11-01 07:00:30|43989.6|43969.6|43991.4|43971.4|43991.4|43971.4|43989.6|43969.6|0
1730444440000|2024-11-01 07:00:40|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|1
1730444450000|2024-11-01 07:00:50|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|1
1730444460000|2024-11-01 07:01:00|43993.2|43973.2|43986.4|43966.4|43993.2|43973.2|43985.7|43965.7|17
1730444470000|2024-11-01 07:01:10|43983.9|43963.9|43986.4|43966.4|43986.4|43966.4|43983.9|43963.9|5
1730444490000|2024-11-01 07:01:30|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|1
1730444510000|2024-11-01 07:01:50|43983.9|43963.9|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|6
1730444520000|2024-11-01 07:02:00|||||||||3
1730444550000|2024-11-01 07:02:30|||||||||4
1730444560000|2024-11-01 07:02:40|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|5
1730444580000|2024-11-01 07:03:00|43979.6|43959.6|43981.4|43961.4|43981.4|43961.4|43979.6|43959.6|5
1730444620000|2024-11-01 07:03:40|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|5
1730444630000|2024-11-01 07:03:50|43980.7|43960.7|43980.7|43960.7|43981.4|43961.4|43980.7|43960.7|3
1730444640000|2024-11-01 07:04:00|43980|43960|43976.4|43956.4|43981.4|43961.4|43976.4|43956.4|2
1730444650000|2024-11-01 07:04:10|43980|43960|43976.4|43956.4|43981.4|43961.4|43976.4|43956.4|2
1730444660000|2024-11-01 07:04:20|43978.9|43958.9|43976.4|43956.4|43978.9|43958.9|43976.4|43956.4|7
1730444670000|2024-11-01 07:04:30|43975.7|43955.7|43958.9|43938.9|43975.7|43955.7|43958.9|43938.9|39
1730444680000|2024-11-01 07:04:40|43956.4|43936.4|43957.1|43937.1|43958.9|43938.9|43956.4|43936.4|15
1730444690000|2024-11-01 07:04:50|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43956.4|43936.4|6
1730444700000|2024-11-01 07:05:00|43953.9|43933.9|43951.4|43931.4|43956.4|43936.4|43951.4|43931.4|6
1730444720000|2024-11-01 07:05:20|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|3
1730444730000|2024-11-01 07:05:30|43951.4|43931.4|43953.9|43933.9|43953.9|43933.9|43951.4|43931.4|3
1730444740000|2024-11-01 07:05:40|43952.1|43932.1|43953.9|43933.9|43953.9|43933.9|43952.1|43932.1|0
1730444750000|2024-11-01 07:05:50|43953.2|43933.2|43951.4|43931.4|43953.2|43933.2|43951.4|43931.4|1
1730444760000|2024-11-01 07:06:00|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|3
1730444770000|2024-11-01 07:06:10|43943.9|43923.9|43941.4|43921.4|43943.9|43923.9|43941.4|43921.4|1
1730444780000|2024-11-01 07:06:20|43943.9|43923.9|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|1
1730444790000|2024-11-01 07:06:30|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|0
1730444800000|2024-11-01 07:06:40|43940.7|43920.7|43943.2|43923.2|43943.2|43923.2|43940.7|43920.7|4
1730444810000|2024-11-01 07:06:50|43943.9|43923.9|43946.4|43926.4|43946.4|43926.4|43943.9|43923.9|4
1730444820000|2024-11-01 07:07:00|43945.7|43925.7|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|5
1730444830000|2024-11-01 07:07:10|43941.4|43921.4|43938.2|43918.2|43943.9|43923.9|43938.2|43918.2|7
1730444840000|2024-11-01 07:07:20|||||||||1
1730444850000|2024-11-01 07:07:30|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|1
1730444860000|2024-11-01 07:07:40|43931.4|43911.4|43926.4|43906.4|43931.4|43911.4|43926.4|43906.4|26
1730444870000|2024-11-01 07:07:50|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|1
1730444880000|2024-11-01 07:08:00|43922.5|43902.5|43922.5|43902.5|43923.2|43903.2|43922.5|43902.5|1
1730444890000|2024-11-01 07:08:10|43923.2|43903.2|43919.6|43899.6|43923.2|43903.2|43918.2|43898.2|8
1730444900000|2024-11-01 07:08:20|43921.4|43901.4|43920.7|43900.7|43921.4|43901.4|43918.9|43898.9|1
1730444910000|2024-11-01 07:08:30|43918.9|43898.9|43923.9|43903.9|43926.4|43906.4|43918.9|43898.9|8
1730444920000|2024-11-01 07:08:40|43926.4|43906.4|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|6
1730444930000|2024-11-01 07:08:50|43924.6|43904.6|43923.9|43903.9|43924.6|43904.6|43923.9|43903.9|1
1730444940000|2024-11-01 07:09:00|||||||||2
1730444950000|2024-11-01 07:09:10|43923.2|43903.2|43923.9|43903.9|43926.4|43906.4|43923.2|43903.2|0
1730444960000|2024-11-01 07:09:20|43926.4|43906.4|43928.9|43908.9|43928.9|43908.9|43926.4|43906.4|4
1730444980000|2024-11-01 07:09:40|43928.2|43908.2|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|0
1730444990000|2024-11-01 07:09:50|43923.9|43903.9|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|8
1730445000000|2024-11-01 07:10:00|43914.6|43894.6|43912.1|43892.1|43914.6|43894.6|43912.1|43892.1|13
1730445010000|2024-11-01 07:10:10|43911.4|43891.4|43910.7|43890.7|43911.4|43891.4|43910.7|43890.7|7
1730445020000|2024-11-01 07:10:20|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43906.4|43886.4|5
1730445030000|2024-11-01 07:10:30|43908.2|43888.2|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|1
1730445040000|2024-11-01 07:10:40|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|0
1730445050000|2024-11-01 07:10:50|43904.6|43884.6|43901.4|43881.4|43904.6|43884.6|43901.4|43881.4|9
1730445060000|2024-11-01 07:11:00|43896.4|43876.4|43881.4|43861.4|43896.4|43876.4|43881.4|43861.4|14
1730445070000|2024-11-01 07:11:10|43880.7|43860.7|43881.4|43861.4|43881.4|43861.4|43880.7|43860.7|7
1730445080000|2024-11-01 07:11:20|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|2
1730445090000|2024-11-01 07:11:30|43881.4|43861.4|43883.9|43863.9|43883.9|43863.9|43881.4|43861.4|2
1730445100000|2024-11-01 07:11:40|43883.3|43863.3|43881.4|43861.4|43883.3|43863.3|43881.4|43861.4|6
1730445110000|2024-11-01 07:11:50|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|9
1730445120000|2024-11-01 07:12:00|43888.9|43868.9|43891.4|43871.4|43891.4|43871.4|43888.9|43868.9|2
1730445130000|2024-11-01 07:12:10|43891.5|43871.5|43879.6|43859.6|43891.5|43871.5|43879.6|43859.6|11
1730445140000|2024-11-01 07:12:20|43881.5|43861.5|43879|43859|43881.5|43861.5|43879|43859|0
1730445150000|2024-11-01 07:12:30|43879.6|43859.6|43876.5|43856.5|43881.5|43861.5|43876.5|43856.5|3
1730445160000|2024-11-01 07:12:40|43881.5|43861.5|43884|43864|43884|43864|43879|43859|8
1730445170000|2024-11-01 07:12:50|43886.5|43866.5|43891.5|43871.5|43891.5|43871.5|43886.5|43866.5|4
1730445180000|2024-11-01 07:13:00|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|9
1730445190000|2024-11-01 07:13:10|43881.5|43861.5|43873.3|43853.3|43881.5|43861.5|43873.3|43853.3|11
1730445200000|2024-11-01 07:13:20|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|14
1730445210000|2024-11-01 07:13:30|43869|43849|43869|43849|43869|43849|43869|43849|5
1730445230000|2024-11-01 07:13:50|43869.7|43849.7|43871.5|43851.5|43871.5|43851.5|43869.7|43849.7|11
1730445240000|2024-11-01 07:14:00|43869|43849|43869|43849|43869|43849|43869|43849|7
1730445250000|2024-11-01 07:14:10|43868.3|43848.3|43869|43849|43871.5|43851.5|43866.5|43846.5|2
1730445260000|2024-11-01 07:14:20|43869.7|43849.7|43871.5|43851.5|43871.5|43851.5|43869.7|43849.7|2
1730445280000|2024-11-01 07:14:40|||||||||1
1730445290000|2024-11-01 07:14:50|||||||||4
1730445300000|2024-11-01 07:15:00|43870.8|43850.8|43866.5|43846.5|43870.8|43850.8|43866.5|43846.5|6
1730445320000|2024-11-01 07:15:20|||||||||1
1730445330000|2024-11-01 07:15:30|||||||||7
1730445340000|2024-11-01 07:15:40|||||||||2
1730445370000|2024-11-01 07:16:10|||||||||1
1730445380000|2024-11-01 07:16:20|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43852.6|43832.6|16
1730445390000|2024-11-01 07:16:30|43852.6|43832.6|43849.4|43829.4|43852.6|43832.6|43849.4|43829.4|14
1730445400000|2024-11-01 07:16:40|43848.7|43828.7|43847.6|43827.6|43849.4|43829.4|43846.9|43826.9|7
1730445410000|2024-11-01 07:16:50|43846.9|43826.9|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|5
1730445420000|2024-11-01 07:17:00|43842.6|43822.6|43846.9|43826.9|43848|43828|43842.6|43822.6|10
1730445430000|2024-11-01 07:17:10|43846.2|43826.2|43846.2|43826.2|43846.9|43826.9|43846.2|43826.2|2
1730445440000|2024-11-01 07:17:20|43846.9|43826.9|43848.7|43828.7|43849.4|43829.4|43846.2|43826.2|8
1730445460000|2024-11-01 07:17:40|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|7
1730445470000|2024-11-01 07:17:50|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848|43828|8
1730445480000|2024-11-01 07:18:00|||||||||4
1730445490000|2024-11-01 07:18:10|43848|43828|43848|43828|43848.7|43828.7|43845.5|43825.5|11
1730445500000|2024-11-01 07:18:20|43848.7|43828.7|43846.9|43826.9|43848.7|43828.7|43845.5|43825.5|9
1730445510000|2024-11-01 07:18:30|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43845.5|43825.5|13
1730445520000|2024-11-01 07:18:40|||||||||1
1730445540000|2024-11-01 07:19:00|43845.5|43825.5|43828.7|43808.7|43845.5|43825.5|43828.7|43808.7|40
1730445550000|2024-11-01 07:19:10|||||||||2
1730445560000|2024-11-01 07:19:20|43829.4|43809.4|43826.2|43806.2|43829.4|43809.4|43826.2|43806.2|10
1730445570000|2024-11-01 07:19:30|43823.7|43803.7|43822.3|43802.3|43823.7|43803.7|43822.3|43802.3|16
1730445580000|2024-11-01 07:19:40|43823|43803|43821.2|43801.2|43823.7|43803.7|43821.2|43801.2|7
1730445590000|2024-11-01 07:19:50|43820.5|43800.5|43823.7|43803.7|43823.7|43803.7|43818.7|43798.7|7
1730445600000|2024-11-01 07:20:00|43821.2|43801.2|43818.7|43798.7|43821.2|43801.2|43818.7|43798.7|16
1730445610000|2024-11-01 07:20:10|43818|43798|43818|43798|43818|43798|43815.5|43795.5|2
1730445620000|2024-11-01 07:20:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1730445640000|2024-11-01 07:20:40|43816.2|43796.2|43818|43798|43818|43798|43816.2|43796.2|2
1730445650000|2024-11-01 07:20:50|43817.3|43797.3|43818|43798|43818.7|43798.7|43815.5|43795.5|6
1730445660000|2024-11-01 07:21:00|43815.5|43795.5|43818|43798|43818.7|43798.7|43814.8|43794.8|13
1730445670000|2024-11-01 07:21:10|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1730445680000|2024-11-01 07:21:20|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|43821.2|43801.2|15
1730445700000|2024-11-01 07:21:40|||||||||2
1730445710000|2024-11-01 07:21:50|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|5
1730445720000|2024-11-01 07:22:00|43821.2|43801.2|43819.4|43799.4|43821.2|43801.2|43819.4|43799.4|4
1730445730000|2024-11-01 07:22:10|||||||||2
1730445750000|2024-11-01 07:22:30|43820.1|43800.1|43818.7|43798.7|43821.9|43801.9|43818.7|43798.7|13
1730445760000|2024-11-01 07:22:40|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|0
1730445770000|2024-11-01 07:22:50|43816.2|43796.2|43816.9|43796.9|43816.9|43796.9|43816.2|43796.2|5
1730445780000|2024-11-01 07:23:00|||||||||3
1730445790000|2024-11-01 07:23:10|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|3
1730445800000|2024-11-01 07:23:20|43816.9|43796.9|43819.4|43799.4|43819.4|43799.4|43816.9|43796.9|10
1730445810000|2024-11-01 07:23:30|43818.7|43798.7|43816.9|43796.9|43818.7|43798.7|43816.9|43796.9|3
1730445830000|2024-11-01 07:23:50|43818.7|43798.7|43821.9|43801.9|43821.9|43801.9|43818.7|43798.7|13
1730445840000|2024-11-01 07:24:00|43820.5|43800.5|43819.4|43799.4|43820.5|43800.5|43816.9|43796.9|13
1730445850000|2024-11-01 07:24:10|43825.1|43805.1|43826.9|43806.9|43826.9|43806.9|43825.1|43805.1|7
1730445860000|2024-11-01 07:24:20|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|1
1730445870000|2024-11-01 07:24:30|||||||||4
1730445880000|2024-11-01 07:24:40|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|43831.9|43811.9|3
1730445890000|2024-11-01 07:24:50|43832.6|43812.6|43839.4|43819.4|43839.4|43819.4|43832.6|43812.6|12
1730445900000|2024-11-01 07:25:00|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|1
1730445910000|2024-11-01 07:25:10|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|8
1730445920000|2024-11-01 07:25:20|43836.9|43816.9|43833.7|43813.7|43836.9|43816.9|43833.7|43813.7|4
1730445930000|2024-11-01 07:25:30|43831.9|43811.9|43831.9|43811.9|43834.4|43814.4|43831.9|43811.9|3
1730445950000|2024-11-01 07:25:50|43833.7|43813.7|43833|43813|43833.7|43813.7|43833|43813|4
1730445960000|2024-11-01 07:26:00|43830.5|43810.5|43828|43808|43832.3|43812.3|43828|43808|8
1730445970000|2024-11-01 07:26:10|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|4
1730445980000|2024-11-01 07:26:20|43829.8|43809.8|43830.5|43810.5|43830.5|43810.5|43828|43808|4
1730445990000|2024-11-01 07:26:30|43828|43808|43828|43808|43828|43808|43826.2|43806.2|3
1730446000000|2024-11-01 07:26:40|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43828|43808|3
1730446010000|2024-11-01 07:26:50|43829.8|43809.8|43823|43803|43829.8|43809.8|43823|43803|4
1730446020000|2024-11-01 07:27:00|43822.3|43802.3|43823|43803|43825.5|43805.5|43820.5|43800.5|1
1730446030000|2024-11-01 07:27:10|||||||||1
1730446040000|2024-11-01 07:27:20|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|3
1730446050000|2024-11-01 07:27:30|||||||||1
1730446060000|2024-11-01 07:27:40|43815.5|43795.5|43810.5|43790.5|43815.5|43795.5|43810.5|43790.5|5
1730446070000|2024-11-01 07:27:50|43809.8|43789.8|43800.5|43780.5|43809.8|43789.8|43800.5|43780.5|12
1730446080000|2024-11-01 07:28:00|43799.8|43779.8|43793|43773|43800.5|43780.5|43793|43773|8
1730446090000|2024-11-01 07:28:10|43791.2|43771.2|43788|43768|43791.2|43771.2|43785.5|43765.5|17
1730446100000|2024-11-01 07:28:20|43788.7|43768.7|43790.5|43770.5|43790.5|43770.5|43788|43768|3
1730446110000|2024-11-01 07:28:30|43789.1|43769.1|43785.5|43765.5|43789.1|43769.1|43785.5|43765.5|16
1730446120000|2024-11-01 07:28:40|43780.5|43760.5|43780.5|43760.5|43783.7|43763.7|43780.5|43760.5|10
1730446130000|2024-11-01 07:28:50|43782.3|43762.3|43785.5|43765.5|43785.5|43765.5|43782.3|43762.3|1
1730446140000|2024-11-01 07:29:00|43788|43768|43788|43768|43788.7|43768.7|43788|43768|3
1730446150000|2024-11-01 07:29:10|43787.3|43767.3|43788|43768|43788|43768|43785.5|43765.5|2
1730446160000|2024-11-01 07:29:20|43788.7|43768.7|43788|43768|43788.7|43768.7|43788|43768|2
1730446170000|2024-11-01 07:29:30|43785.5|43765.5|43789.8|43769.8|43790.5|43770.5|43785.5|43765.5|12
1730446180000|2024-11-01 07:29:40|43788|43768|43793|43773|43793|43773|43788|43768|2
1730446190000|2024-11-01 07:29:50|||||||||6
1730446200000|2024-11-01 07:30:00|43790.5|43770.5|43785.5|43765.5|43790.5|43770.5|43785.5|43765.5|11
1730446210000|2024-11-01 07:30:10|43788|43768|43790.5|43770.5|43790.5|43770.5|43788|43768|10
1730446220000|2024-11-01 07:30:20|43793|43773|43793|43773|43793|43773|43793|43773|6
1730446230000|2024-11-01 07:30:30|43790.5|43770.5|43793|43773|43793|43773|43790.5|43770.5|5
1730446240000|2024-11-01 07:30:40|43793.7|43773.7|43795.5|43775.5|43795.5|43775.5|43793.7|43773.7|0
1730446250000|2024-11-01 07:30:50|43796.2|43776.2|43800.5|43780.5|43803|43783|43795.5|43775.5|9
1730446260000|2024-11-01 07:31:00|43798|43778|43795.5|43775.5|43798|43778|43795.5|43775.5|5
1730446270000|2024-11-01 07:31:10|43790.5|43770.5|43790.5|43770.5|43793|43773|43790.5|43770.5|4
1730446280000|2024-11-01 07:31:20|43789.8|43769.8|43788|43768|43789.8|43769.8|43788|43768|2
1730446290000|2024-11-01 07:31:30|43785.5|43765.5|43778|43758|43785.5|43765.5|43778|43758|9
1730446300000|2024-11-01 07:31:40|43775.5|43755.5|43775.5|43755.5|43778|43758|43775.5|43755.5|3
1730446310000|2024-11-01 07:31:50|||||||||2
1730446320000|2024-11-01 07:32:00|43777.3|43757.3|43780.5|43760.5|43780.5|43760.5|43775.5|43755.5|5
1730446330000|2024-11-01 07:32:10|43778|43758|43774.8|43754.8|43780.5|43760.5|43774.8|43754.8|1
1730446340000|2024-11-01 07:32:20|||||||||2
1730446350000|2024-11-01 07:32:30|||||||||1
1730446360000|2024-11-01 07:32:40|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|8
1730446370000|2024-11-01 07:32:50|43773.7|43753.7|43773|43753|43773.7|43753.7|43773|43753|3
1730446380000|2024-11-01 07:33:00|43775.5|43755.5|43773|43753|43775.5|43755.5|43773|43753|3
1730446390000|2024-11-01 07:33:10|43773.7|43753.7|43775.5|43755.5|43775.5|43755.5|43773.7|43753.7|0
1730446400000|2024-11-01 07:33:20|43773|43753|43773|43753|43773|43753|43773|43753|3
1730446410000|2024-11-01 07:33:30|43770.5|43750.5|43780.5|43760.5|43780.5|43760.5|43770.5|43750.5|14
1730446430000|2024-11-01 07:33:50|43781.2|43761.2|43785.5|43765.5|43785.5|43765.5|43781.2|43761.2|1
1730446440000|2024-11-01 07:34:00|43784.8|43764.8|43785.5|43765.5|43786.2|43766.2|43783|43763|11
1730446450000|2024-11-01 07:34:10|43786.2|43766.2|43785.5|43765.5|43788|43768|43785.5|43765.5|3
1730446470000|2024-11-01 07:34:30|43784.8|43764.8|43785.5|43765.5|43785.5|43765.5|43783.7|43763.7|0
1730446480000|2024-11-01 07:34:40|43788|43768|43788|43768|43788|43768|43788|43768|2
1730446490000|2024-11-01 07:34:50|43788.7|43768.7|43795.5|43775.5|43795.5|43775.5|43788.7|43768.7|15
1730446500000|2024-11-01 07:35:00|43796.2|43776.2|43798|43778|43799.8|43779.8|43795.5|43775.5|4
1730446510000|2024-11-01 07:35:10|43797.3|43777.3|43800.5|43780.5|43800.5|43780.5|43796.2|43776.2|0
1730446520000|2024-11-01 07:35:20|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|6
1730446530000|2024-11-01 07:35:30|43793|43773|43795.5|43775.5|43795.5|43775.5|43793|43773|3
1730446540000|2024-11-01 07:35:40|43797.3|43777.3|43798|43778|43798|43778|43795.5|43775.5|4
1730446550000|2024-11-01 07:35:50|43795.5|43775.5|43798|43778|43798|43778|43795.5|43775.5|1
1730446560000|2024-11-01 07:36:00|43797.3|43777.3|43795.5|43775.5|43798|43778|43795.5|43775.5|3
1730446570000|2024-11-01 07:36:10|43793|43773|43793|43773|43793|43773|43793|43773|1
1730446580000|2024-11-01 07:36:20|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43794.8|43774.8|4
1730446590000|2024-11-01 07:36:30|||||||||1
1730446600000|2024-11-01 07:36:40|43796.2|43776.2|43799.4|43779.4|43799.4|43779.4|43796.2|43776.2|11
1730446610000|2024-11-01 07:36:50|43801.2|43781.2|43795.5|43775.5|43801.2|43781.2|43795.5|43775.5|9
1730446620000|2024-11-01 07:37:00|43794.8|43774.8|43792.3|43772.3|43794.8|43774.8|43792.3|43772.3|11
1730446630000|2024-11-01 07:37:10|43791.7|43771.7|43790.5|43770.5|43791.7|43771.7|43788|43768|5
1730446640000|2024-11-01 07:37:20|43788|43768|43788|43768|43788|43768|43788|43768|0
1730446650000|2024-11-01 07:37:30|43788.7|43768.7|43790.5|43770.5|43790.5|43770.5|43788|43768|2
1730446660000|2024-11-01 07:37:40|43793|43773|43788|43768|43793|43773|43788|43768|10
1730446670000|2024-11-01 07:37:50|||||||||7
1730446680000|2024-11-01 07:38:00|43785.5|43765.5|43788|43768|43788|43768|43785.5|43765.5|1
1730446690000|2024-11-01 07:38:10|43788.7|43768.7|43790.5|43770.5|43793|43773|43788.7|43768.7|9
1730446700000|2024-11-01 07:38:20|43795.5|43775.5|43798.7|43778.7|43798.7|43778.7|43795.5|43775.5|5
1730446710000|2024-11-01 07:38:30|43799.4|43779.4|43798.1|43778.1|43801.2|43781.2|43798.1|43778.1|1
1730446720000|2024-11-01 07:38:40|43798.7|43778.7|43797.4|43777.4|43801.2|43781.2|43797.4|43777.4|9
1730446730000|2024-11-01 07:38:50|43796.7|43776.7|43795.6|43775.6|43796.7|43776.7|43794.9|43774.9|3
1730446740000|2024-11-01 07:39:00|43794.9|43774.9|43795.6|43775.6|43795.6|43775.6|43794.9|43774.9|1
1730446750000|2024-11-01 07:39:10|43792.4|43772.4|43794.9|43774.9|43794.9|43774.9|43792.4|43772.4|6
1730446760000|2024-11-01 07:39:20|43794.2|43774.2|43792.4|43772.4|43795.6|43775.6|43792.4|43772.4|6
1730446770000|2024-11-01 07:39:30|43794.2|43774.2|43791.7|43771.7|43794.2|43774.2|43791.7|43771.7|8
1730446780000|2024-11-01 07:39:40|43791|43771|43791|43771|43791|43771|43791|43771|7
1730446790000|2024-11-01 07:39:50|43789.2|43769.2|43785.6|43765.6|43789.2|43769.2|43784.2|43764.2|6
1730446800000|2024-11-01 07:40:00|43780.6|43760.6|43778.1|43758.1|43785.6|43765.6|43778.1|43758.1|39
1730446810000|2024-11-01 07:40:10|43778.8|43758.8|43783.1|43763.1|43783.1|43763.1|43778.8|43758.8|14
1730446830000|2024-11-01 07:40:30|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|0
1730446840000|2024-11-01 07:40:40|43787.4|43767.4|43790.6|43770.6|43790.6|43770.6|43787.4|43767.4|15
1730446860000|2024-11-01 07:41:00|43789.2|43769.2|43789.9|43769.9|43790.6|43770.6|43788.8|43768.8|6
1730446870000|2024-11-01 07:41:10|43787.4|43767.4|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|2
1730446880000|2024-11-01 07:41:20|43787.4|43767.4|43790.6|43770.6|43790.6|43770.6|43786.7|43766.7|1
1730446890000|2024-11-01 07:41:30|43789.9|43769.9|43790.6|43770.6|43790.6|43770.6|43789.9|43769.9|5
1730446900000|2024-11-01 07:41:40|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43786.7|43766.7|2
1730446910000|2024-11-01 07:41:50|43786.7|43766.7|43786.7|43766.7|43787.4|43767.4|43786.7|43766.7|2
1730446920000|2024-11-01 07:42:00|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43786.7|43766.7|5
1730446930000|2024-11-01 07:42:10|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|1
1730446940000|2024-11-01 07:42:20|43787.4|43767.4|43790.6|43770.6|43790.6|43770.6|43787.4|43767.4|2
1730446950000|2024-11-01 07:42:30|43789.9|43769.9|43787.4|43767.4|43789.9|43769.9|43786.7|43766.7|6
1730446970000|2024-11-01 07:42:50|43789.9|43769.9|43789.9|43769.9|43789.9|43769.9|43789.2|43769.2|8
1730446980000|2024-11-01 07:43:00|43787.4|43767.4|43789.9|43769.9|43789.9|43769.9|43787.4|43767.4|0
1730447000000|2024-11-01 07:43:20|43790.6|43770.6|43790.6|43770.6|43791.3|43771.3|43790.6|43770.6|4
1730447010000|2024-11-01 07:43:30|43789.9|43769.9|43790.6|43770.6|43790.6|43770.6|43789.9|43769.9|3
1730447020000|2024-11-01 07:43:40|43789.9|43769.9|43790.6|43770.6|43790.6|43770.6|43789.9|43769.9|4
1730447030000|2024-11-01 07:43:50|43793.1|43773.1|43790.6|43770.6|43793.1|43773.1|43790.6|43770.6|3
1730447040000|2024-11-01 07:44:00|43789.9|43769.9|43789.9|43769.9|43790.6|43770.6|43789.9|43769.9|11
1730447050000|2024-11-01 07:44:10|||||||||2
1730447060000|2024-11-01 07:44:20|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|43790.6|43770.6|2
1730447070000|2024-11-01 07:44:30|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|43793.1|43773.1|1
1730447080000|2024-11-01 07:44:40|||||||||2
1730447090000|2024-11-01 07:44:50|43793.8|43773.8|43793.1|43773.1|43794.9|43774.9|43793.1|43773.1|4
1730447100000|2024-11-01 07:45:00|43793.8|43773.8|43796.3|43776.3|43799.9|43779.9|43793.8|43773.8|3
1730447110000|2024-11-01 07:45:10|43798.1|43778.1|43803.1|43783.1|43803.1|43783.1|43795.6|43775.6|2
1730447130000|2024-11-01 07:45:30|||||||||2
1730447150000|2024-11-01 07:45:50|43805.6|43785.6|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|8
1730447160000|2024-11-01 07:46:00|43809.5|43789.5|43810.6|43790.6|43810.6|43790.6|43805.6|43785.6|10
1730447170000|2024-11-01 07:46:10|43808.1|43788.1|43807.4|43787.4|43808.1|43788.1|43807.4|43787.4|5
1730447180000|2024-11-01 07:46:20|43805.6|43785.6|43808.1|43788.1|43808.1|43788.1|43803.1|43783.1|4
1730447190000|2024-11-01 07:46:30|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|8
1730447200000|2024-11-01 07:46:40|43809.9|43789.9|43810.6|43790.6|43810.6|43790.6|43809.9|43789.9|0
1730447210000|2024-11-01 07:46:50|43808.1|43788.1|43810.6|43790.6|43810.6|43790.6|43808.1|43788.1|0
1730447220000|2024-11-01 07:47:00|43808.8|43788.8|43804.9|43784.9|43808.8|43788.8|43804.9|43784.9|4
1730447240000|2024-11-01 07:47:20|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43804.9|43784.9|0
1730447250000|2024-11-01 07:47:30|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|6
1730447260000|2024-11-01 07:47:40|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|5
1730447270000|2024-11-01 07:47:50|43803.1|43783.1|43808.1|43788.1|43808.1|43788.1|43803.1|43783.1|0
1730447280000|2024-11-01 07:48:00|43805.6|43785.6|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|7
1730447290000|2024-11-01 07:48:10|43799.9|43779.9|43800.6|43780.6|43800.6|43780.6|43799.9|43779.9|1
1730447300000|2024-11-01 07:48:20|43799.9|43779.9|43800.6|43780.6|43800.6|43780.6|43799.9|43779.9|0
1730447310000|2024-11-01 07:48:30|43799.9|43779.9|43799.9|43779.9|43803.1|43783.1|43799.9|43779.9|1
1730447330000|2024-11-01 07:48:50|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|1
1730447340000|2024-11-01 07:49:00|43798.8|43778.8|43799.9|43779.9|43800.6|43780.6|43798.8|43778.8|7
1730447360000|2024-11-01 07:49:20|43800.6|43780.6|43799.9|43779.9|43800.6|43780.6|43799.9|43779.9|2
1730447370000|2024-11-01 07:49:30|43800.6|43780.6|43799.9|43779.9|43800.6|43780.6|43799.9|43779.9|0
1730447380000|2024-11-01 07:49:40|43800.6|43780.6|43796.7|43776.7|43800.6|43780.6|43796.7|43776.7|5
1730447390000|2024-11-01 07:49:50|43796|43776|43796.7|43776.7|43796.7|43776.7|43796|43776|6
1730447400000|2024-11-01 07:50:00|||||||||2
1730447410000|2024-11-01 07:50:10|43797.4|43777.4|43797.4|43777.4|43797.4|43777.4|43796.7|43776.7|0
1730447420000|2024-11-01 07:50:20|||||||||1
1730447450000|2024-11-01 07:50:50|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|0
1730447460000|2024-11-01 07:51:00|43797.4|43777.4|43798.1|43778.1|43800.6|43780.6|43795.6|43775.6|8
1730447470000|2024-11-01 07:51:10|43795.6|43775.6|43800.6|43780.6|43800.6|43780.6|43795.6|43775.6|0
1730447480000|2024-11-01 07:51:20|43798.1|43778.1|43800.6|43780.6|43800.6|43780.6|43798.1|43778.1|3
1730447500000|2024-11-01 07:51:40|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|3
1730447510000|2024-11-01 07:51:50|43798.8|43778.8|43800.6|43780.6|43800.6|43780.6|43798.1|43778.1|6
1730447520000|2024-11-01 07:52:00|43801.3|43781.3|43805.6|43785.6|43805.6|43785.6|43801.3|43781.3|1
1730447530000|2024-11-01 07:52:10|43804.9|43784.9|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|4
1730447550000|2024-11-01 07:52:30|43804.9|43784.9|43802.4|43782.4|43804.9|43784.9|43802.4|43782.4|2
1730447560000|2024-11-01 07:52:40|43803.1|43783.1|43802.4|43782.4|43804.2|43784.2|43802.4|43782.4|0
1730447570000|2024-11-01 07:52:50|43803.1|43783.1|43799.9|43779.9|43804.9|43784.9|43799.9|43779.9|1
1730447580000|2024-11-01 07:53:00|43799.2|43779.2|43793.5|43773.5|43799.2|43779.2|43792.8|43772.8|12
1730447590000|2024-11-01 07:53:10|43792.8|43772.8|43793.5|43773.5|43794.2|43774.2|43792.8|43772.8|1
1730447600000|2024-11-01 07:53:20|43794.2|43774.2|43794.2|43774.2|43794.2|43774.2|43793.5|43773.5|2
1730447610000|2024-11-01 07:53:30|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|3
1730447620000|2024-11-01 07:53:40|43794.2|43774.2|43791|43771|43794.2|43774.2|43791|43771|0
1730447640000|2024-11-01 07:54:00|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|10
1730447650000|2024-11-01 07:54:10|43780.6|43760.6|43785.6|43765.6|43785.6|43765.6|43780.6|43760.6|8
1730447660000|2024-11-01 07:54:20|43786.3|43766.3|43793.1|43773.1|43795.6|43775.6|43786.3|43766.3|1
1730447670000|2024-11-01 07:54:30|43793.8|43773.8|43800.6|43780.6|43800.6|43780.6|43793.8|43773.8|1
1730447680000|2024-11-01 07:54:40|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|0
1730447690000|2024-11-01 07:54:50|43805.6|43785.6|43810.6|43790.6|43810.6|43790.6|43805.6|43785.6|7
1730447700000|2024-11-01 07:55:00|43808.8|43788.8|43805.6|43785.6|43808.8|43788.8|43805.6|43785.6|5
1730447710000|2024-11-01 07:55:10|||||||||3
1730447720000|2024-11-01 07:55:20|43809.2|43789.2|43805.6|43785.6|43809.2|43789.2|43805.6|43785.6|6
1730447730000|2024-11-01 07:55:30|43807.4|43787.4|43805.6|43785.6|43807.4|43787.4|43805.6|43785.6|1
1730447740000|2024-11-01 07:55:40|||||||||3
1730447750000|2024-11-01 07:55:50|43804.9|43784.9|43808.1|43788.1|43808.1|43788.1|43804.9|43784.9|25
1730447760000|2024-11-01 07:56:00|43805.6|43785.6|43810.6|43790.6|43810.6|43790.6|43805.6|43785.6|3
1730447770000|2024-11-01 07:56:10|43808.8|43788.8|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|1
1730447780000|2024-11-01 07:56:20|43805.6|43785.6|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|0
1730447790000|2024-11-01 07:56:30|43808.8|43788.8|43810.6|43790.6|43810.6|43790.6|43808.8|43788.8|0
1730447800000|2024-11-01 07:56:40|43809.9|43789.9|43810.6|43790.6|43810.6|43790.6|43808.1|43788.1|0
1730447820000|2024-11-01 07:57:00|43805.6|43785.6|43810.6|43790.6|43810.6|43790.6|43804.9|43784.9|23
1730447830000|2024-11-01 07:57:10|43813.1|43793.1|43813.8|43793.8|43815.6|43795.6|43813.1|43793.1|2
1730447840000|2024-11-01 07:57:20|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43813.1|43793.1|12
1730447850000|2024-11-01 07:57:30|43816.3|43796.3|43818.1|43798.1|43818.1|43798.1|43814.9|43794.9|11
1730447860000|2024-11-01 07:57:40|43819.9|43799.9|43825.6|43805.6|43825.6|43805.6|43819.9|43799.9|16
1730447870000|2024-11-01 07:57:50|43824.9|43804.9|43828.1|43808.1|43828.1|43808.1|43823.1|43803.1|6
1730447880000|2024-11-01 07:58:00|43827.4|43807.4|43828.1|43808.1|43828.8|43808.8|43825.6|43805.6|3
1730447890000|2024-11-01 07:58:10|43828.8|43808.8|43828.1|43808.1|43830.6|43810.6|43827.4|43807.4|5
1730447900000|2024-11-01 07:58:20|43828.8|43808.8|43837.4|43817.4|43837.4|43817.4|43828.8|43808.8|9
1730447910000|2024-11-01 07:58:30|43839.9|43819.9|43838.1|43818.1|43839.9|43819.9|43838.1|43818.1|1
1730447920000|2024-11-01 07:58:40|43837.4|43817.4|43840.6|43820.6|43840.6|43820.6|43837.4|43817.4|1
1730447940000|2024-11-01 07:59:00|||||||||1
1730447950000|2024-11-01 07:59:10|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|10
1730447960000|2024-11-01 07:59:20|43849.9|43829.9|43860.6|43840.6|43860.6|43840.6|43849.9|43829.9|13
1730447970000|2024-11-01 07:59:30|43862.7|43842.7|43864.5|43844.5|43864.5|43844.5|43862.7|43842.7|7
1730447990000|2024-11-01 07:59:50|43863.8|43843.8|43873.8|43853.8|43873.8|43853.8|43863.1|43843.1|20
1730448000000|2024-11-01 08:00:00|43870.3|43850.3|43846.3|43826.3|43870.3|43850.3|43838.8|43818.8|27
1730448010000|2024-11-01 08:00:10|43848.8|43828.8|43851.3|43831.3|43853.8|43833.8|43846.3|43826.3|5
1730448020000|2024-11-01 08:00:20|43852|43832|43863.8|43843.8|43863.8|43843.8|43851.3|43831.3|3
1730448030000|2024-11-01 08:00:30|43865.2|43845.2|43889.5|43869.5|43889.5|43869.5|43865.2|43845.2|20
1730448040000|2024-11-01 08:00:40|43891.3|43871.3|43896.3|43876.3|43896.3|43876.3|43888.8|43868.8|15
1730448050000|2024-11-01 08:00:50|43893.8|43873.8|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|9
1730448060000|2024-11-01 08:01:00|43895.6|43875.6|43918.8|43898.8|43918.8|43898.8|43893.8|43873.8|44
1730448070000|2024-11-01 08:01:10|43919.5|43899.5|43927|43907|43937|43917|43919.5|43899.5|31
1730448080000|2024-11-01 08:01:20|43926.3|43906.3|43904.2|43884.2|43926.3|43906.3|43904.2|43884.2|22
1730448090000|2024-11-01 08:01:30|43903.5|43883.5|43903.8|43883.8|43903.8|43883.8|43900.6|43880.6|2
1730448100000|2024-11-01 08:01:40|43907|43887|43913.1|43893.1|43913.1|43893.1|43906.3|43886.3|7
1730448110000|2024-11-01 08:01:50|43910.6|43890.6|43916.3|43896.3|43916.3|43896.3|43910.6|43890.6|3
1730448120000|2024-11-01 08:02:00|43917|43897|43932|43912|43932|43912|43917|43897|13
1730448130000|2024-11-01 08:02:10|43931.3|43911.3|43931.3|43911.3|43933.8|43913.8|43931.3|43911.3|3
1730448140000|2024-11-01 08:02:20|43933.8|43913.8|43938.8|43918.8|43938.8|43918.8|43933.8|43913.8|12
1730448150000|2024-11-01 08:02:30|43941.3|43921.3|43936.3|43916.3|43948.8|43928.8|43936.3|43916.3|44
1730448160000|2024-11-01 08:02:40|43935.6|43915.6|43921.3|43901.3|43935.6|43915.6|43916.3|43896.3|9
1730448170000|2024-11-01 08:02:50|43925.6|43905.6|43926.3|43906.3|43926.3|43906.3|43923.8|43903.8|3
1730448180000|2024-11-01 08:03:00|43923.8|43903.8|43931.3|43911.3|43933.8|43913.8|43923.8|43903.8|1
1730448190000|2024-11-01 08:03:10|43928.8|43908.8|43918.8|43898.8|43928.8|43908.8|43918.8|43898.8|7
1730448200000|2024-11-01 08:03:20|43918.1|43898.1|43916.3|43896.3|43918.1|43898.1|43916.3|43896.3|0
1730448210000|2024-11-01 08:03:30|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|2
1730448220000|2024-11-01 08:03:40|43910.6|43890.6|43896.3|43876.3|43910.6|43890.6|43895.6|43875.6|8
1730448230000|2024-11-01 08:03:50|43893.8|43873.8|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|0
1730448240000|2024-11-01 08:04:00|43893.8|43873.8|43893.8|43873.8|43898.1|43878.1|43893.8|43873.8|3
1730448250000|2024-11-01 08:04:10|||||||||1
1730448260000|2024-11-01 08:04:20|43894.5|43874.5|43896.3|43876.3|43896.3|43876.3|43893.8|43873.8|8
1730448270000|2024-11-01 08:04:30|43897|43877|43908.8|43888.8|43908.8|43888.8|43896.3|43876.3|8
1730448280000|2024-11-01 08:04:40|43909.5|43889.5|43916.3|43896.3|43916.3|43896.3|43909.5|43889.5|2
1730448290000|2024-11-01 08:04:50|43914.5|43894.5|43916.3|43896.3|43916.3|43896.3|43911.3|43891.3|4
1730448300000|2024-11-01 08:05:00|43922.7|43902.7|43930.6|43910.6|43930.6|43910.6|43922.7|43902.7|5
1730448310000|2024-11-01 08:05:10|43935.6|43915.6|43938.1|43918.1|43938.1|43918.1|43933.1|43913.1|0
1730448320000|2024-11-01 08:05:20|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|4
1730448330000|2024-11-01 08:05:30|43934.9|43914.9|43931.7|43911.7|43935.6|43915.6|43931.7|43911.7|10
1730448340000|2024-11-01 08:05:40|43931.1|43911.1|43920.6|43900.6|43931.7|43911.7|43920.6|43900.6|6
1730448350000|2024-11-01 08:05:50|43918.8|43898.8|43920.6|43900.6|43923.1|43903.1|43918.1|43898.1|4
1730448360000|2024-11-01 08:06:00|43919.9|43899.9|43918.1|43898.1|43919.9|43899.9|43918.1|43898.1|2
1730448370000|2024-11-01 08:06:10|43917.4|43897.4|43913.1|43893.1|43917.4|43897.4|43913.1|43893.1|4
1730448380000|2024-11-01 08:06:20|43910.6|43890.6|43900.6|43880.6|43910.6|43890.6|43900.6|43880.6|6
1730448390000|2024-11-01 08:06:30|43901.3|43881.3|43905.6|43885.6|43908.1|43888.1|43901.3|43881.3|5
1730448400000|2024-11-01 08:06:40|43903.1|43883.1|43900.6|43880.6|43903.1|43883.1|43900|43880|10
1730448410000|2024-11-01 08:06:50|||||||||1
1730448420000|2024-11-01 08:07:00|43901.3|43881.3|43920.6|43900.6|43920.6|43900.6|43901.3|43881.3|4
1730448430000|2024-11-01 08:07:10|43923.1|43903.1|43920.6|43900.6|43923.8|43903.8|43920.6|43900.6|4
1730448440000|2024-11-01 08:07:20|43921.3|43901.3|43918.1|43898.1|43923.1|43903.1|43915.6|43895.6|3
1730448450000|2024-11-01 08:07:30|43920|43900|43918.2|43898.2|43923.2|43903.2|43918.2|43898.2|9
1730448460000|2024-11-01 08:07:40|43917.5|43897.5|43920.7|43900.7|43920.7|43900.7|43917.5|43897.5|2
1730448470000|2024-11-01 08:07:50|43923.2|43903.2|43918.2|43898.2|43923.2|43903.2|43918.2|43898.2|1
1730448480000|2024-11-01 08:08:00|43916.8|43896.8|43923.2|43903.2|43923.2|43903.2|43915|43895|0
1730448490000|2024-11-01 08:08:10|43920|43900|43915.7|43895.7|43920|43900|43915.7|43895.7|0
1730448500000|2024-11-01 08:08:20|43916.3|43896.3|43918.2|43898.2|43923.2|43903.2|43916.3|43896.3|1
1730448510000|2024-11-01 08:08:30|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|2
1730448520000|2024-11-01 08:08:40|||||||||3
1730448530000|2024-11-01 08:08:50|43913.9|43893.9|43915.7|43895.7|43915.7|43895.7|43913.9|43893.9|2
1730448540000|2024-11-01 08:09:00|43915|43895|43915.7|43895.7|43915.7|43895.7|43915|43895|4
1730448550000|2024-11-01 08:09:10|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|1
1730448560000|2024-11-01 08:09:20|43918.2|43898.2|43917.5|43897.5|43918.2|43898.2|43917.5|43897.5|0
1730448570000|2024-11-01 08:09:30|43918.2|43898.2|43918.9|43898.9|43918.9|43898.9|43918.2|43898.2|3
1730448580000|2024-11-01 08:09:40|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|2
1730448590000|2024-11-01 08:09:50|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|5
1730448600000|2024-11-01 08:10:00|43915.7|43895.7|43913.2|43893.2|43918.2|43898.2|43913.2|43893.2|6
1730448610000|2024-11-01 08:10:10|43913.9|43893.9|43920.7|43900.7|43920.7|43900.7|43913.9|43893.9|7
1730448620000|2024-11-01 08:10:20|43921.4|43901.4|43918.2|43898.2|43922.5|43902.5|43918.2|43898.2|2
1730448630000|2024-11-01 08:10:30|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730448640000|2024-11-01 08:10:40|43913.2|43893.2|43920.7|43900.7|43920.7|43900.7|43913.2|43893.2|2
1730448650000|2024-11-01 08:10:50|43918.9|43898.9|43925.7|43905.7|43925.7|43905.7|43918.2|43898.2|4
1730448660000|2024-11-01 08:11:00|43928.2|43908.2|43943.2|43923.2|43943.9|43923.9|43928.2|43908.2|26
1730448670000|2024-11-01 08:11:10|43942.5|43922.5|43937.5|43917.5|43945.7|43925.7|43937.5|43917.5|7
1730448680000|2024-11-01 08:11:20|43935.7|43915.7|43920.7|43900.7|43935.7|43915.7|43920.7|43900.7|5
1730448690000|2024-11-01 08:11:30|43920|43900|43902.5|43882.5|43920|43900|43902.5|43882.5|13
1730448700000|2024-11-01 08:11:40|43900|43880|43898.2|43878.2|43900|43880|43897.5|43877.5|4
1730448710000|2024-11-01 08:11:50|43898.9|43878.9|43906.4|43886.4|43906.4|43886.4|43898.2|43878.2|5
1730448720000|2024-11-01 08:12:00|43908.2|43888.2|43913.2|43893.2|43913.2|43893.2|43908.2|43888.2|0
1730448730000|2024-11-01 08:12:10|43910.7|43890.7|43913.2|43893.2|43913.2|43893.2|43908.2|43888.2|2
1730448740000|2024-11-01 08:12:20|43915|43895|43923.2|43903.2|43923.2|43903.2|43913.2|43893.2|3
1730448750000|2024-11-01 08:12:30|43928.2|43908.2|43926.8|43906.8|43928.2|43908.2|43923.2|43903.2|0
1730448760000|2024-11-01 08:12:40|43923.9|43903.9|43928.2|43908.2|43928.2|43908.2|43923.9|43903.9|1
1730448770000|2024-11-01 08:12:50|43930.7|43910.7|43933.2|43913.2|43933.2|43913.2|43928.2|43908.2|3
1730448780000|2024-11-01 08:13:00|43933.9|43913.9|43937.5|43917.5|43937.5|43917.5|43933.2|43913.2|3
1730448790000|2024-11-01 08:13:10|43938.2|43918.2|43943.2|43923.2|43943.2|43923.2|43938.2|43918.2|4
1730448800000|2024-11-01 08:13:20|43942.5|43922.5|43938.2|43918.2|43942.5|43922.5|43938.2|43918.2|1
1730448810000|2024-11-01 08:13:30|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|4
1730448820000|2024-11-01 08:13:40|43943.2|43923.2|43938.2|43918.2|43943.2|43923.2|43935.7|43915.7|6
1730448840000|2024-11-01 08:14:00|43938.9|43918.9|43948.2|43928.2|43948.2|43928.2|43938.9|43918.9|11
1730448850000|2024-11-01 08:14:10|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|4
1730448860000|2024-11-01 08:14:20|43953.2|43933.2|43958.2|43938.2|43958.2|43938.2|43950.7|43930.7|11
1730448870000|2024-11-01 08:14:30|43955.7|43935.7|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|3
1730448880000|2024-11-01 08:14:40|43953.2|43933.2|43948.2|43928.2|43953.2|43933.2|43948.2|43928.2|2
1730448890000|2024-11-01 08:14:50|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|0
1730448900000|2024-11-01 08:15:00|43951.4|43931.4|43958.2|43938.2|43958.2|43938.2|43951.4|43931.4|5
1730448910000|2024-11-01 08:15:10|43956.4|43936.4|43950.7|43930.7|43958.2|43938.2|43950.7|43930.7|8
1730448930000|2024-11-01 08:15:30|43946.8|43926.8|43947.5|43927.5|43947.5|43927.5|43946.8|43926.8|4
1730448940000|2024-11-01 08:15:40|43946.8|43926.8|43950|43930|43950|43930|43944.3|43924.3|8
1730448950000|2024-11-01 08:15:50|43948.2|43928.2|43945|43925|43948.2|43928.2|43945|43925|1
1730448960000|2024-11-01 08:16:00|43944.3|43924.3|43944.3|43924.3|43945|43925|43942.5|43922.5|1
1730448970000|2024-11-01 08:16:10|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|43942.5|43922.5|0
1730448980000|2024-11-01 08:16:20|43941.8|43921.8|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|11
1730448990000|2024-11-01 08:16:30|||||||||1
1730449000000|2024-11-01 08:16:40|||||||||6
1730449010000|2024-11-01 08:16:50|43938.6|43918.6|43941.8|43921.8|43942.5|43922.5|43938.6|43918.6|12
1730449020000|2024-11-01 08:17:00|43945|43925|43945|43925|43945.7|43925.7|43945|43925|2
1730449030000|2024-11-01 08:17:10|||||||||2
1730449040000|2024-11-01 08:17:20|43944.3|43924.3|43937.5|43917.5|43944.3|43924.3|43937.5|43917.5|9
1730449050000|2024-11-01 08:17:30|43936.8|43916.8|43937.5|43917.5|43937.5|43917.5|43936.8|43916.8|6
1730449060000|2024-11-01 08:17:40|43938.2|43918.2|43953.2|43933.2|43953.2|43933.2|43938.2|43918.2|8
1730449070000|2024-11-01 08:17:50|43948.2|43928.2|43953.2|43933.2|43953.2|43933.2|43948.2|43928.2|1
1730449080000|2024-11-01 08:18:00|43955.7|43935.7|43953.2|43933.2|43955.7|43935.7|43953.2|43933.2|3
1730449090000|2024-11-01 08:18:10|43953.9|43933.9|43955.7|43935.7|43955.7|43935.7|43953.9|43933.9|2
1730449100000|2024-11-01 08:18:20|43953.9|43933.9|43953.2|43933.2|43958.2|43938.2|43953.2|43933.2|0
1730449110000|2024-11-01 08:18:30|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|5
1730449120000|2024-11-01 08:18:40|43951.4|43931.4|43953.2|43933.2|43953.2|43933.2|43951.4|43931.4|1
1730449130000|2024-11-01 08:18:50|43950.7|43930.7|43953.2|43933.2|43953.2|43933.2|43948.2|43928.2|1
1730449150000|2024-11-01 08:19:10|43953.9|43933.9|43955.7|43935.7|43955.7|43935.7|43953.9|43933.9|0
1730449160000|2024-11-01 08:19:20|||||||||1
1730449170000|2024-11-01 08:19:30|43954.3|43934.3|43948.2|43928.2|43954.3|43934.3|43948.2|43928.2|2
1730449180000|2024-11-01 08:19:40|43948.9|43928.9|43953.2|43933.2|43953.2|43933.2|43948.9|43928.9|0
1730449190000|2024-11-01 08:19:50|43948.2|43928.2|43953.2|43933.2|43953.2|43933.2|43948.2|43928.2|0
1730449210000|2024-11-01 08:20:10|43953.9|43933.9|43955.7|43935.7|43955.7|43935.7|43953.2|43933.2|4
1730449220000|2024-11-01 08:20:20|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43958.2|43938.2|2
1730449230000|2024-11-01 08:20:30|43962.5|43942.5|43960.7|43940.7|43963.2|43943.2|43958.2|43938.2|1
1730449240000|2024-11-01 08:20:40|43960|43940|43963.2|43943.2|43963.2|43943.2|43958.2|43938.2|1
1730449250000|2024-11-01 08:20:50|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1730449260000|2024-11-01 08:21:00|43963.2|43943.2|43960.7|43940.7|43965.7|43945.7|43960.7|43940.7|10
1730449270000|2024-11-01 08:21:10|43958.2|43938.2|43957.5|43937.5|43960.7|43940.7|43957.5|43937.5|6
1730449280000|2024-11-01 08:21:20|43955|43935|43955|43935|43957.5|43937.5|43955|43935|3
1730449290000|2024-11-01 08:21:30|43957.5|43937.5|43950.7|43930.7|43957.5|43937.5|43950.7|43930.7|2
1730449300000|2024-11-01 08:21:40|43948.9|43928.9|43948.2|43928.2|43950.7|43930.7|43948.2|43928.2|0
1730449310000|2024-11-01 08:21:50|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|2
1730449320000|2024-11-01 08:22:00|43945.7|43925.7|43948.2|43928.2|43948.2|43928.2|43945.7|43925.7|0
1730449330000|2024-11-01 08:22:10|||||||||1
1730449340000|2024-11-01 08:22:20|43947.5|43927.5|43945.7|43925.7|43947.5|43927.5|43945.7|43925.7|0
1730449360000|2024-11-01 08:22:40|43943.2|43923.2|43948.2|43928.2|43948.2|43928.2|43943.2|43923.2|12
1730449370000|2024-11-01 08:22:50|||||||||1
1730449380000|2024-11-01 08:23:00|43949.6|43929.6|43955.7|43935.7|43958.2|43938.2|43949.6|43929.6|2
1730449390000|2024-11-01 08:23:10|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|1
1730449400000|2024-11-01 08:23:20|43952.5|43932.5|43950.7|43930.7|43952.5|43932.5|43950.7|43930.7|1
1730449410000|2024-11-01 08:23:30|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|0
1730449420000|2024-11-01 08:23:40|43953.9|43933.9|43960.7|43940.7|43960.7|43940.7|43953.9|43933.9|1
1730449430000|2024-11-01 08:23:50|43958.2|43938.2|43963.2|43943.2|43963.2|43943.2|43958.2|43938.2|3
1730449450000|2024-11-01 08:24:10|43961.4|43941.4|43963.2|43943.2|43963.2|43943.2|43961.4|43941.4|0
1730449470000|2024-11-01 08:24:30|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|1
1730449480000|2024-11-01 08:24:40|43963.2|43943.2|43958.2|43938.2|43963.2|43943.2|43958.2|43938.2|16
1730449490000|2024-11-01 08:24:50|43957.5|43937.5|43955.7|43935.7|43957.5|43937.5|43953.2|43933.2|0
1730449500000|2024-11-01 08:25:00|43953.9|43933.9|43951.4|43931.4|43953.9|43933.9|43951.4|43931.4|2
1730449510000|2024-11-01 08:25:10|43950.7|43930.7|43951.4|43931.4|43951.4|43931.4|43948.9|43928.9|2
1730449520000|2024-11-01 08:25:20|43949.6|43929.6|43947.1|43927.1|43949.6|43929.6|43947.1|43927.1|1
1730449530000|2024-11-01 08:25:30|43946.4|43926.4|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|1
1730449540000|2024-11-01 08:25:40|||||||||5
1730449550000|2024-11-01 08:25:50|43943.2|43923.2|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|1
1730449560000|2024-11-01 08:26:00|43943.2|43923.2|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|1
1730449570000|2024-11-01 08:26:10|43941.4|43921.4|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|1
1730449580000|2024-11-01 08:26:20|43941.4|43921.4|43941.4|43921.4|43943.9|43923.9|43941.4|43921.4|1
1730449600000|2024-11-01 08:26:40|43943.9|43923.9|43941.4|43921.4|43943.9|43923.9|43941.4|43921.4|0
1730449610000|2024-11-01 08:26:50|43938.9|43918.9|43939.6|43919.6|43941.4|43921.4|43938.9|43918.9|0
1730449620000|2024-11-01 08:27:00|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43938.9|43918.9|0
1730449630000|2024-11-01 08:27:10|43942.1|43922.1|43948.9|43928.9|43948.9|43928.9|43942.1|43922.1|3
1730449640000|2024-11-01 08:27:20|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|4
1730449650000|2024-11-01 08:27:30|43952.1|43932.1|43953.9|43933.9|43953.9|43933.9|43952.1|43932.1|0
1730449660000|2024-11-01 08:27:40|43953.2|43933.2|43963.9|43943.9|43963.9|43943.9|43951.4|43931.4|5
1730449670000|2024-11-01 08:27:50|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|2
1730449680000|2024-11-01 08:28:00|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|6
1730449700000|2024-11-01 08:28:20|43963.2|43943.2|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|2
1730449720000|2024-11-01 08:28:40|43962.1|43942.1|43961.4|43941.4|43966.4|43946.4|43961.4|43941.4|1
1730449730000|2024-11-01 08:28:50|43960.7|43940.7|43961.4|43941.4|43961.4|43941.4|43958.2|43938.2|0
1730449740000|2024-11-01 08:29:00|43956.4|43936.4|43953.9|43933.9|43956.4|43936.4|43951.4|43931.4|2
1730449750000|2024-11-01 08:29:10|43953.2|43933.2|43951.4|43931.4|43953.2|43933.2|43951.4|43931.4|2
1730449760000|2024-11-01 08:29:20|43946.4|43926.4|43943.9|43923.9|43946.4|43926.4|43943.9|43923.9|5
1730449770000|2024-11-01 08:29:30|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|0
1730449780000|2024-11-01 08:29:40|43945|43925|43946.4|43926.4|43947.5|43927.5|43943.9|43923.9|23
1730449790000|2024-11-01 08:29:50|43948.9|43928.9|43949.6|43929.6|43949.6|43929.6|43946.4|43926.4|7
1730449800000|2024-11-01 08:30:00|43952.1|43932.1|43937.5|43917.5|43952.1|43932.1|43937.5|43917.5|7
1730449810000|2024-11-01 08:30:10|43931.4|43911.4|43930|43910|43931.4|43911.4|43930|43910|4
1730449820000|2024-11-01 08:30:20|43930.7|43910.7|43935.7|43915.7|43935.7|43915.7|43926.4|43906.4|7
1730449830000|2024-11-01 08:30:30|43938.2|43918.2|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|2
1730449850000|2024-11-01 08:30:50|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43928.2|43908.2|0
1730449860000|2024-11-01 08:31:00|43932.5|43912.5|43928.2|43908.2|43933.2|43913.2|43928.2|43908.2|3
1730449870000|2024-11-01 08:31:10|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|0
1730449880000|2024-11-01 08:31:20|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|0
1730449890000|2024-11-01 08:31:30|43926.4|43906.4|43923.2|43903.2|43928.2|43908.2|43923.2|43903.2|5
1730449900000|2024-11-01 08:31:40|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|1
1730449910000|2024-11-01 08:31:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|3
1730449920000|2024-11-01 08:32:00|43918.2|43898.2|43920.7|43900.7|43920.7|43900.7|43918.2|43898.2|4
1730449930000|2024-11-01 08:32:10|43920|43900|43923.2|43903.2|43923.2|43903.2|43918.2|43898.2|1
1730449940000|2024-11-01 08:32:20|43920.7|43900.7|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|2
1730449950000|2024-11-01 08:32:30|43924.6|43904.6|43929.6|43909.6|43929.6|43909.6|43924.6|43904.6|21
1730449960000|2024-11-01 08:32:40|43926.4|43906.4|43928.2|43908.2|43930.7|43910.7|43926.4|43906.4|2
1730449970000|2024-11-01 08:32:50|43928.9|43908.9|43935|43915|43935.7|43915.7|43928.2|43908.2|8
1730449980000|2024-11-01 08:33:00|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|2
1730449990000|2024-11-01 08:33:10|43938.2|43918.2|43933.2|43913.2|43938.2|43918.2|43933.2|43913.2|7
1730450000000|2024-11-01 08:33:20|43935.7|43915.7|43933.2|43913.2|43938.2|43918.2|43933.2|43913.2|7
1730450010000|2024-11-01 08:33:30|43931.4|43911.4|43931.4|43911.4|43931.4|43911.4|43926.4|43906.4|1
1730450020000|2024-11-01 08:33:40|43932.1|43912.1|43936.4|43916.4|43936.4|43916.4|43932.1|43912.1|2
1730450030000|2024-11-01 08:33:50|43938.9|43918.9|43931.4|43911.4|43941.4|43921.4|43928.9|43908.9|18
1730450040000|2024-11-01 08:34:00|43927.1|43907.1|43921.4|43901.4|43931.4|43911.4|43921.4|43901.4|5
1730450050000|2024-11-01 08:34:10|43922.1|43902.1|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|0
1730450060000|2024-11-01 08:34:20|43920|43900|43916.4|43896.4|43920|43900|43916.4|43896.4|1
1730450070000|2024-11-01 08:34:30|43914.6|43894.6|43911.4|43891.4|43914.6|43894.6|43911.4|43891.4|1
1730450080000|2024-11-01 08:34:40|43913.9|43893.9|43911.4|43891.4|43913.9|43893.9|43911.4|43891.4|2
1730450100000|2024-11-01 08:35:00|43912.1|43892.1|43913.9|43893.9|43913.9|43893.9|43912.1|43892.1|1
1730450110000|2024-11-01 08:35:10|43916.4|43896.4|43916.4|43896.4|43921.4|43901.4|43916.4|43896.4|4
1730450120000|2024-11-01 08:35:20|43917.8|43897.8|43921.4|43901.4|43921.4|43901.4|43917.8|43897.8|0
1730450130000|2024-11-01 08:35:30|43922.8|43902.8|43924.6|43904.6|43926.4|43906.4|43921.4|43901.4|0
1730450140000|2024-11-01 08:35:40|43925|43905|43921.4|43901.4|43925|43905|43921.4|43901.4|0
1730450160000|2024-11-01 08:36:00|43920.1|43900.1|43918.2|43898.2|43920.1|43900.1|43917.6|43897.6|0
1730450170000|2024-11-01 08:36:10|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|0
1730450180000|2024-11-01 08:36:20|43916.4|43896.4|43911.4|43891.4|43916.4|43896.4|43911.4|43891.4|0
1730450190000|2024-11-01 08:36:30|||||||||5
1730450200000|2024-11-01 08:36:40|43909.6|43889.6|43900.8|43880.8|43909.6|43889.6|43898.9|43878.9|1
1730450210000|2024-11-01 08:36:50|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|3
1730450220000|2024-11-01 08:37:00|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|1
1730450230000|2024-11-01 08:37:10|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|4
1730450240000|2024-11-01 08:37:20|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|2
1730450260000|2024-11-01 08:37:40|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43894|43874|3
1730450280000|2024-11-01 08:38:00|43897.1|43877.1|43901.5|43881.5|43901.5|43881.5|43896.5|43876.5|2
1730450290000|2024-11-01 08:38:10|43902.1|43882.1|43901.5|43881.5|43902.1|43882.1|43899|43879|3
1730450300000|2024-11-01 08:38:20|43904|43884|43906.5|43886.5|43906.5|43886.5|43904|43884|2
1730450320000|2024-11-01 08:38:40|43907.1|43887.1|43911.5|43891.5|43911.5|43891.5|43906.5|43886.5|9
1730450340000|2024-11-01 08:39:00|43912.2|43892.2|43911.5|43891.5|43914|43894|43911.5|43891.5|2
1730450350000|2024-11-01 08:39:10|43912.2|43892.2|43916.5|43896.5|43916.5|43896.5|43912.2|43892.2|2
1730450360000|2024-11-01 08:39:20|43914|43894|43909.7|43889.7|43914|43894|43909.7|43889.7|4
1730450370000|2024-11-01 08:39:30|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|1
1730450380000|2024-11-01 08:39:40|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|4
1730450390000|2024-11-01 08:39:50|43919|43899|43919|43899|43921.5|43901.5|43919|43899|3
1730450400000|2024-11-01 08:40:00|43919.7|43899.7|43921.5|43901.5|43921.5|43901.5|43919|43899|0
1730450410000|2024-11-01 08:40:10|43919|43899|43921.5|43901.5|43921.5|43901.5|43919|43899|0
1730450420000|2024-11-01 08:40:20|43922.2|43902.2|43924|43904|43924|43904|43922.2|43902.2|2
1730450430000|2024-11-01 08:40:30|43926.5|43906.5|43924|43904|43926.5|43906.5|43922.2|43902.2|13
1730450440000|2024-11-01 08:40:40|43923.3|43903.3|43918.3|43898.3|43923.3|43903.3|43918.3|43898.3|3
1730450450000|2024-11-01 08:40:50|43917.6|43897.6|43915.8|43895.8|43917.6|43897.6|43915.8|43895.8|0
1730450460000|2024-11-01 08:41:00|43915.1|43895.1|43915.8|43895.8|43915.8|43895.8|43914|43894|0
1730450470000|2024-11-01 08:41:10|43915.1|43895.1|43915.1|43895.1|43915.1|43895.1|43915.1|43895.1|0
1730450490000|2024-11-01 08:41:30|43915.8|43895.8|43915.1|43895.1|43915.8|43895.8|43915.1|43895.1|0
1730450500000|2024-11-01 08:41:40|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43905.8|43885.8|5
1730450510000|2024-11-01 08:41:50|43905.8|43885.8|43905.1|43885.1|43905.8|43885.8|43905.1|43885.1|1
1730450530000|2024-11-01 08:42:10|43905.8|43885.8|43905.1|43885.1|43905.8|43885.8|43905.1|43885.1|0
1730450540000|2024-11-01 08:42:20|||||||||1
1730450560000|2024-11-01 08:42:40|43905.8|43885.8|43908.3|43888.3|43908.3|43888.3|43905.1|43885.1|1
1730450570000|2024-11-01 08:42:50|43906.5|43886.5|43906.5|43886.5|43907.2|43887.2|43906.5|43886.5|0
1730450580000|2024-11-01 08:43:00|43905.8|43885.8|43903.3|43883.3|43905.8|43885.8|43903.3|43883.3|2
1730450590000|2024-11-01 08:43:10|43906.5|43886.5|43903.3|43883.3|43906.5|43886.5|43903.3|43883.3|0
1730450600000|2024-11-01 08:43:20|||||||||1
1730450620000|2024-11-01 08:43:40|43899|43879|43924|43904|43924|43904|43899|43879|11
1730450630000|2024-11-01 08:43:50|43926.5|43906.5|43934|43914|43934|43914|43926.5|43906.5|4
1730450640000|2024-11-01 08:44:00|43934.7|43914.7|43934|43914|43936.5|43916.5|43934|43914|2
1730450650000|2024-11-01 08:44:10|43931.5|43911.5|43936.5|43916.5|43936.5|43916.5|43931.5|43911.5|0
1730450660000|2024-11-01 08:44:20|43935.8|43915.8|43946.5|43926.5|43946.5|43926.5|43934|43914|5
1730450670000|2024-11-01 08:44:30|43949|43929|43949|43929|43949|43929|43949|43929|1
1730450680000|2024-11-01 08:44:40|43954|43934|43956.5|43936.5|43961.5|43941.5|43954|43934|4
1730450690000|2024-11-01 08:44:50|43957.2|43937.2|43956.5|43936.5|43959|43939|43956.5|43936.5|2
1730450700000|2024-11-01 08:45:00|43957.2|43937.2|43959|43939|43959|43939|43957.2|43937.2|1
1730450730000|2024-11-01 08:45:30|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|1
1730450750000|2024-11-01 08:45:50|43955.8|43935.8|43946.5|43926.5|43955.8|43935.8|43946.5|43926.5|1
1730450760000|2024-11-01 08:46:00|43944|43924|43949|43929|43949|43929|43944|43924|4
1730450780000|2024-11-01 08:46:20|43949.7|43929.7|43956.5|43936.5|43956.5|43936.5|43949.7|43929.7|2
1730450790000|2024-11-01 08:46:30|43955.8|43935.8|43941.5|43921.5|43955.8|43935.8|43941.5|43921.5|0
1730450800000|2024-11-01 08:46:40|43946.5|43926.5|43946.5|43926.5|43951.5|43931.5|43944|43924|2
1730450820000|2024-11-01 08:47:00|43945.8|43925.8|43946.5|43926.5|43946.5|43926.5|43945.8|43925.8|0
1730450830000|2024-11-01 08:47:10|43945.1|43925.1|43942.2|43922.2|43945.1|43925.1|43942.2|43922.2|0
1730450840000|2024-11-01 08:47:20|43944|43924|43941.5|43921.5|43946.5|43926.5|43941.5|43921.5|0
1730450850000|2024-11-01 08:47:30|43940.8|43920.8|43939|43919|43940.8|43920.8|43939|43919|4
1730450860000|2024-11-01 08:47:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|1
1730450890000|2024-11-01 08:48:10|43939|43919|43931.5|43911.5|43939|43919|43931.5|43911.5|1
1730450900000|2024-11-01 08:48:20|43932.9|43912.9|43936.5|43916.5|43936.5|43916.5|43931.5|43911.5|3
1730450920000|2024-11-01 08:48:40|43939.7|43919.7|43941.5|43921.5|43941.5|43921.5|43939.7|43919.7|1
1730450930000|2024-11-01 08:48:50|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43941.5|43921.5|3
1730450940000|2024-11-01 08:49:00|43941.5|43921.5|43939.7|43919.7|43942.2|43922.2|43939.7|43919.7|1
1730450950000|2024-11-01 08:49:10|43944.7|43924.7|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|0
1730450960000|2024-11-01 08:49:20|43944.7|43924.7|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|0
1730450970000|2024-11-01 08:49:30|43942.9|43922.9|43947.2|43927.2|43947.2|43927.2|43942.9|43922.9|2
1730450980000|2024-11-01 08:49:40|43949.7|43929.7|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|0
1730450990000|2024-11-01 08:49:50|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43949.7|43929.7|3
1730451000000|2024-11-01 08:50:00|||||||||1
1730451020000|2024-11-01 08:50:20|43952.9|43932.9|43956.1|43936.1|43956.1|43936.1|43952.9|43932.9|4
1730451030000|2024-11-01 08:50:30|43955.4|43935.4|43952.2|43932.2|43957.9|43937.9|43952.2|43932.2|5
1730451040000|2024-11-01 08:50:40|43952.9|43932.9|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|0
1730451050000|2024-11-01 08:50:50|43954.7|43934.7|43952.9|43932.9|43954.7|43934.7|43952.9|43932.9|2
1730451060000|2024-11-01 08:51:00|43955.4|43935.4|43952.9|43932.9|43955.4|43935.4|43952.2|43932.2|2
1730451070000|2024-11-01 08:51:10|43951.1|43931.1|43952.9|43932.9|43952.9|43932.9|43951.1|43931.1|0
1730451080000|2024-11-01 08:51:20|43950.4|43930.4|43940.4|43920.4|43951.1|43931.1|43940.4|43920.4|2
1730451090000|2024-11-01 08:51:30|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|0
1730451100000|2024-11-01 08:51:40|43936.5|43916.5|43929.7|43909.7|43936.5|43916.5|43929.7|43909.7|1
1730451110000|2024-11-01 08:51:50|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43930.4|43910.4|2
1730451130000|2024-11-01 08:52:10|43932.2|43912.2|43932.9|43912.9|43935.4|43915.4|43931.1|43911.1|2
1730451140000|2024-11-01 08:52:20|43935.4|43915.4|43937.9|43917.9|43937.9|43917.9|43935.4|43915.4|2
1730451160000|2024-11-01 08:52:40|43935.4|43915.4|43935.4|43915.4|43937.9|43917.9|43935.4|43915.4|0
1730451170000|2024-11-01 08:52:50|43932.9|43912.9|43937.9|43917.9|43937.9|43917.9|43932.9|43912.9|1
1730451190000|2024-11-01 08:53:10|43937.2|43917.2|43930.4|43910.4|43937.2|43917.2|43930.4|43910.4|1
1730451200000|2024-11-01 08:53:20|43927.9|43907.9|43927.9|43907.9|43932.9|43912.9|43927.9|43907.9|1
1730451210000|2024-11-01 08:53:30|43932.9|43912.9|43936.1|43916.1|43937.9|43917.9|43932.9|43912.9|9
1730451220000|2024-11-01 08:53:40|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|43937.9|43917.9|2
1730451230000|2024-11-01 08:53:50|43935.4|43915.4|43946.1|43926.1|43946.1|43926.1|43935.4|43915.4|7
1730451240000|2024-11-01 08:54:00|43948.6|43928.6|43955.4|43935.4|43955.4|43935.4|43948.6|43928.6|5
1730451250000|2024-11-01 08:54:10|43956.1|43936.1|43957.9|43937.9|43957.9|43937.9|43956.1|43936.1|6
1730451260000|2024-11-01 08:54:20|43954.7|43934.7|43952.2|43932.2|43954.7|43934.7|43952.2|43932.2|4
1730451270000|2024-11-01 08:54:30|43949.7|43929.7|43952.2|43932.2|43952.2|43932.2|43949.7|43929.7|1
1730451280000|2024-11-01 08:54:40|43950.4|43930.4|43947.9|43927.9|43950.4|43930.4|43947.9|43927.9|0
1730451290000|2024-11-01 08:54:50|||||||||1
1730451300000|2024-11-01 08:55:00|43947.2|43927.2|43946.1|43926.1|43947.2|43927.2|43946.1|43926.1|1
1730451310000|2024-11-01 08:55:10|43947.9|43927.9|43947.9|43927.9|43950.4|43930.4|43947.9|43927.9|0
1730451330000|2024-11-01 08:55:30|43950.4|43930.4|43949.7|43929.7|43950.4|43930.4|43949.7|43929.7|0
1730451340000|2024-11-01 08:55:40|43950.4|43930.4|43950.4|43930.4|43950.4|43930.4|43949.7|43929.7|0
1730451360000|2024-11-01 08:56:00|43951.1|43931.1|43961.1|43941.1|43961.1|43941.1|43951.1|43931.1|3
1730451370000|2024-11-01 08:56:10|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|1
1730451380000|2024-11-01 08:56:20|43961.1|43941.1|43965.4|43945.4|43966.1|43946.1|43960.4|43940.4|4
1730451390000|2024-11-01 08:56:30|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|0
1730451400000|2024-11-01 08:56:40|43965.4|43945.4|43967.9|43947.9|43967.9|43947.9|43965.4|43945.4|4
1730451410000|2024-11-01 08:56:50|43965.4|43945.4|43967.9|43947.9|43967.9|43947.9|43965.4|43945.4|2
1730451430000|2024-11-01 08:57:10|43967.2|43947.2|43965.4|43945.4|43967.2|43947.2|43965.4|43945.4|0
1730451440000|2024-11-01 08:57:20|43964.7|43944.7|43965.4|43945.4|43965.4|43945.4|43964.7|43944.7|1
1730451450000|2024-11-01 08:57:30|43963.3|43943.3|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|7
1730451460000|2024-11-01 08:57:40|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|0
1730451470000|2024-11-01 08:57:50|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|6
1730451480000|2024-11-01 08:58:00|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|0
1730451490000|2024-11-01 08:58:10|43949|43929|43945.8|43925.8|43949|43929|43945.8|43925.8|1
1730451500000|2024-11-01 08:58:20|43944|43924|43943.3|43923.3|43944|43924|43943.3|43923.3|2
1730451530000|2024-11-01 08:58:50|43940.8|43920.8|43935.8|43915.8|43940.8|43920.8|43935.8|43915.8|0
1730451540000|2024-11-01 08:59:00|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43931.5|43911.5|2
1730451550000|2024-11-01 08:59:10|43934|43914|43931.5|43911.5|43934|43914|43931.5|43911.5|0
1730451560000|2024-11-01 08:59:20|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|2
1730451570000|2024-11-01 08:59:30|||||||||2
1730451580000|2024-11-01 08:59:40|43934|43914|43931.5|43911.5|43934|43914|43931.5|43911.5|0
1730451590000|2024-11-01 08:59:50|43929|43909|43929|43909|43931.5|43911.5|43929|43909|4
1730451600000|2024-11-01 09:00:00|43936.5|43916.5|43920.8|43900.8|43937.2|43917.2|43920.8|43900.8|25
1730451610000|2024-11-01 09:00:10|43917.6|43897.6|43954.7|43934.7|43954.7|43934.7|43916.5|43896.5|35
1730451620000|2024-11-01 09:00:20|43959.7|43939.7|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|16
1730451630000|2024-11-01 09:00:30|43962.9|43942.9|43959.7|43939.7|43962.9|43942.9|43959.7|43939.7|2
1730451640000|2024-11-01 09:00:40|43962.2|43942.2|43959.7|43939.7|43967.2|43947.2|43959.7|43939.7|23
1730451650000|2024-11-01 09:00:50|43959|43939|43954.7|43934.7|43959.7|43939.7|43954.7|43934.7|6
1730451660000|2024-11-01 09:01:00|43954|43934|43947.2|43927.2|43954|43934|43947.2|43927.2|3
1730451670000|2024-11-01 09:01:10|43942.2|43922.2|43934.7|43914.7|43942.2|43922.2|43932.9|43912.9|21
1730451680000|2024-11-01 09:01:20|43939.7|43919.7|43944.7|43924.7|43944.7|43924.7|43939.7|43919.7|1
1730451690000|2024-11-01 09:01:30|||||||||1
1730451700000|2024-11-01 09:01:40|43944|43924|43927.9|43907.9|43944|43924|43927.9|43907.9|2
1730451710000|2024-11-01 09:01:50|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|2
1730451720000|2024-11-01 09:02:00|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43930.4|43910.4|3
1730451730000|2024-11-01 09:02:10|43934.7|43914.7|43937.9|43917.9|43940.4|43920.4|43934.7|43914.7|3
1730451740000|2024-11-01 09:02:20|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|0
1730451750000|2024-11-01 09:02:30|43937.2|43917.2|43947.9|43927.9|43947.9|43927.9|43937.2|43917.2|1
1730451760000|2024-11-01 09:02:40|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|0
1730451770000|2024-11-01 09:02:50|43947.9|43927.9|43951.5|43931.5|43952.2|43932.2|43947.9|43927.9|3
1730451780000|2024-11-01 09:03:00|43952.2|43932.2|43955.4|43935.4|43955.4|43935.4|43952.2|43932.2|3
1730451790000|2024-11-01 09:03:10|43957.2|43937.2|43969.7|43949.7|43970.4|43950.4|43957.2|43937.2|6
1730451800000|2024-11-01 09:03:20|43967.2|43947.2|43964|43944|43969|43949|43964|43944|8
1730451810000|2024-11-01 09:03:30|43963.3|43943.3|43959|43939|43963.3|43943.3|43956.5|43936.5|3
1730451820000|2024-11-01 09:03:40|43958.3|43938.3|43961.5|43941.5|43964|43944|43958.3|43938.3|9
1730451830000|2024-11-01 09:03:50|43963.3|43943.3|43964|43944|43964|43944|43961.5|43941.5|6
1730451840000|2024-11-01 09:04:00|43963.3|43943.3|43961.5|43941.5|43963.3|43943.3|43961.5|43941.5|1
1730451850000|2024-11-01 09:04:10|43964|43944|43963.3|43943.3|43964|43944|43963.3|43943.3|0
1730451860000|2024-11-01 09:04:20|43964|43944|43963.3|43943.3|43964|43944|43963.3|43943.3|0
1730451870000|2024-11-01 09:04:30|43964|43944|43959|43939|43964|43944|43959|43939|1
1730451880000|2024-11-01 09:04:40|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|0
1730451890000|2024-11-01 09:04:50|||||||||3
1730451900000|2024-11-01 09:05:00|43957.2|43937.2|43961.5|43941.5|43961.5|43941.5|43957.2|43937.2|9
1730451910000|2024-11-01 09:05:10|43964|43944|43966.5|43946.5|43966.5|43946.5|43964|43944|3
1730451920000|2024-11-01 09:05:20|43967.2|43947.2|43966.5|43946.5|43969|43949|43966.5|43946.5|2
1730451930000|2024-11-01 09:05:30|43964|43944|43954|43934|43964|43944|43954|43934|6
1730451940000|2024-11-01 09:05:40|43953.3|43933.3|43951.5|43931.5|43953.3|43933.3|43951.5|43931.5|1
1730451950000|2024-11-01 09:05:50|43950.9|43930.9|43944|43924|43950.9|43930.9|43944|43924|0
1730451960000|2024-11-01 09:06:00|43939|43919|43954|43934|43956.5|43936.5|43939|43919|20
1730451970000|2024-11-01 09:06:10|43956.5|43936.5|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|11
1730451980000|2024-11-01 09:06:20|43955.4|43935.4|43959|43939|43959|43939|43955.4|43935.4|5
1730451990000|2024-11-01 09:06:30|43963.4|43943.4|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|34
1730452000000|2024-11-01 09:06:40|43960.9|43940.9|43962.2|43942.2|43962.2|43942.2|43960.9|43940.9|2
1730452010000|2024-11-01 09:06:50|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|1
1730452020000|2024-11-01 09:07:00|43956.6|43936.6|43958.4|43938.4|43959.1|43939.1|43956.6|43936.6|0
1730452030000|2024-11-01 09:07:10|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|4
1730452040000|2024-11-01 09:07:20|43961.6|43941.6|43966.6|43946.6|43966.6|43946.6|43961.6|43941.6|2
1730452060000|2024-11-01 09:07:40|43967.2|43947.2|43966.6|43946.6|43967.2|43947.2|43966.6|43946.6|3
1730452070000|2024-11-01 09:07:50|43969.1|43949.1|43974.1|43954.1|43974.1|43954.1|43969.1|43949.1|3
1730452080000|2024-11-01 09:08:00|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|4
1730452090000|2024-11-01 09:08:10|43977.2|43957.2|43980.9|43960.9|43980.9|43960.9|43977.2|43957.2|7
1730452110000|2024-11-01 09:08:30|43981.6|43961.6|43989.1|43969.1|43989.1|43969.1|43981.6|43961.6|14
1730452120000|2024-11-01 09:08:40|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|1
1730452130000|2024-11-01 09:08:50|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|0
1730452140000|2024-11-01 09:09:00|43994.1|43974.1|44006.6|43986.6|44006.6|43986.6|43994.1|43974.1|8
1730452150000|2024-11-01 09:09:10|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|44003.4|43983.4|2
1730452160000|2024-11-01 09:09:20|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|43999.1|43979.1|2
1730452170000|2024-11-01 09:09:30|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|0
1730452180000|2024-11-01 09:09:40|44001.6|43981.6|44004.8|43984.8|44004.8|43984.8|44001.6|43981.6|0
1730452190000|2024-11-01 09:09:50|44002.3|43982.3|44007.3|43987.3|44007.3|43987.3|44002.3|43982.3|5
1730452200000|2024-11-01 09:10:00|44009.1|43989.1|44014.1|43994.1|44014.1|43994.1|44009.1|43989.1|6
1730452210000|2024-11-01 09:10:10|44015.5|43995.5|44021.6|44001.6|44021.6|44001.6|44015.5|43995.5|10
1730452220000|2024-11-01 09:10:20|44024.1|44004.1|44029.1|44009.1|44029.1|44009.1|44024.1|44004.1|6
1730452230000|2024-11-01 09:10:30|44029.8|44009.8|44034.1|44014.1|44034.1|44014.1|44029.8|44009.8|9
1730452240000|2024-11-01 09:10:40|44036.6|44016.6|44036.6|44016.6|44041.6|44021.6|44034.1|44014.1|10
1730452250000|2024-11-01 09:10:50|44037.3|44017.3|44041.6|44021.6|44041.6|44021.6|44037.3|44017.3|9
1730452260000|2024-11-01 09:11:00|44044.1|44024.1|44051.6|44031.6|44051.6|44031.6|44044.1|44024.1|8
1730452270000|2024-11-01 09:11:10|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|7
1730452280000|2024-11-01 09:11:20|44054.8|44034.8|44051.6|44031.6|44056.6|44036.6|44051.6|44031.6|3
1730452290000|2024-11-01 09:11:30|44050.9|44030.9|44054.1|44034.1|44054.1|44034.1|44049.8|44029.8|2
1730452300000|2024-11-01 09:11:40|44053.4|44033.4|44041.6|44021.6|44053.4|44033.4|44041.6|44021.6|13
1730452310000|2024-11-01 09:11:50|44039.1|44019.1|44053.4|44033.4|44054.1|44034.1|44039.1|44019.1|16
1730452320000|2024-11-01 09:12:00|44054.1|44034.1|44051.6|44031.6|44055.9|44035.9|44050.9|44030.9|2
1730452330000|2024-11-01 09:12:10|44054.1|44034.1|44044.1|44024.1|44054.1|44034.1|44044.1|44024.1|5
1730452340000|2024-11-01 09:12:20|44045.9|44025.9|44039.1|44019.1|44046.6|44026.6|44039.1|44019.1|8
1730452350000|2024-11-01 09:12:30|44038.4|44018.4|44036.6|44016.6|44038.4|44018.4|44036.6|44016.6|1
1730452360000|2024-11-01 09:12:40|44037.3|44017.3|44050.9|44030.9|44050.9|44030.9|44037.3|44017.3|15
1730452370000|2024-11-01 09:12:50|44052.3|44032.3|44060.5|44040.5|44063|44043|44052.3|44032.3|16
1730452380000|2024-11-01 09:13:00|44062.3|44042.3|44062.3|44042.3|44064.8|44044.8|44059.8|44039.8|4
1730452390000|2024-11-01 09:13:10|||||||||2
1730452400000|2024-11-01 09:13:20|44064.8|44044.8|44065.5|44045.5|44065.5|44045.5|44064.8|44044.8|2
1730452410000|2024-11-01 09:13:30|44067.3|44047.3|44065.5|44045.5|44068|44048|44065.5|44045.5|2
1730452420000|2024-11-01 09:13:40|44070.5|44050.5|44103.7|44083.7|44103.7|44083.7|44070.5|44050.5|35
1730452430000|2024-11-01 09:13:50|44102.6|44082.6|44099.4|44079.4|44104.4|44084.4|44099.4|44079.4|6
1730452440000|2024-11-01 09:14:00|44100.7|44080.7|44099.4|44079.4|44104.4|44084.4|44098.7|44078.7|10
1730452450000|2024-11-01 09:14:10|44101.9|44081.9|44099.4|44079.4|44101.9|44081.9|44099.4|44079.4|12
1730452460000|2024-11-01 09:14:20|44101.9|44081.9|44099.4|44079.4|44101.9|44081.9|44099.4|44079.4|2
1730452470000|2024-11-01 09:14:30|44101.2|44081.2|44098|44078|44101.2|44081.2|44096.9|44076.9|11
1730452480000|2024-11-01 09:14:40|44094.4|44074.4|44099.4|44079.4|44099.4|44079.4|44094.4|44074.4|0
1730452490000|2024-11-01 09:14:50|44094.4|44074.4|44096.9|44076.9|44097.6|44077.6|44094.4|44074.4|8
1730452500000|2024-11-01 09:15:00|44097.6|44077.6|44119.4|44099.4|44119.4|44099.4|44097.6|44077.6|50
1730452510000|2024-11-01 09:15:10|44126.2|44106.2|44131.9|44111.9|44131.9|44111.9|44126.2|44106.2|12
1730452520000|2024-11-01 09:15:20|44131.2|44111.2|44124.4|44104.4|44131.2|44111.2|44124.4|44104.4|7
1730452530000|2024-11-01 09:15:30|||||||||6
1730452540000|2024-11-01 09:15:40|44121.9|44101.9|44113.7|44093.7|44121.9|44101.9|44113.7|44093.7|7
1730452550000|2024-11-01 09:15:50|44114.4|44094.4|44113.7|44093.7|44116.2|44096.2|44113.7|44093.7|2
1730452560000|2024-11-01 09:16:00|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44108.7|44088.7|7
1730452570000|2024-11-01 09:16:10|44111.2|44091.2|44111.2|44091.2|44113|44093|44111.2|44091.2|6
1730452580000|2024-11-01 09:16:20|44110.1|44090.1|44111.9|44091.9|44114.4|44094.4|44110.1|44090.1|8
1730452590000|2024-11-01 09:16:30|44109.4|44089.4|44111.9|44091.9|44111.9|44091.9|44109.4|44089.4|1
1730452600000|2024-11-01 09:16:40|44108.3|44088.3|44106.9|44086.9|44108.3|44088.3|44106.9|44086.9|2
1730452610000|2024-11-01 09:16:50|44099.4|44079.4|44096.9|44076.9|44099.4|44079.4|44096.9|44076.9|6
1730452620000|2024-11-01 09:17:00|44094.4|44074.4|44091.9|44071.9|44096.2|44076.2|44091.9|44071.9|5
1730452630000|2024-11-01 09:17:10|44084.4|44064.4|44084.4|44064.4|44087.6|44067.6|44084.4|44064.4|18
1730452640000|2024-11-01 09:17:20|44086.9|44066.9|44086.9|44066.9|44086.9|44066.9|44086.9|44066.9|3
1730452650000|2024-11-01 09:17:30|44087.6|44067.6|44089.4|44069.4|44094.4|44074.4|44087.6|44067.6|4
1730452660000|2024-11-01 09:17:40|44088.7|44068.7|44079.4|44059.4|44088.7|44068.7|44079.4|44059.4|1
1730452670000|2024-11-01 09:17:50|44081.9|44061.9|44071.2|44051.2|44081.9|44061.9|44071.2|44051.2|36
1730452680000|2024-11-01 09:18:00|44071.9|44051.9|44074.4|44054.4|44074.4|44054.4|44070.8|44050.8|3
1730452690000|2024-11-01 09:18:10|||||||||1
1730452700000|2024-11-01 09:18:20|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|0
1730452710000|2024-11-01 09:18:30|44071.9|44051.9|44064.4|44044.4|44071.9|44051.9|44064.4|44044.4|6
1730452720000|2024-11-01 09:18:40|44063.7|44043.7|44061.2|44041.2|44063.7|44043.7|44061.2|44041.2|1
1730452730000|2024-11-01 09:18:50|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|2
1730452740000|2024-11-01 09:19:00|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|0
1730452750000|2024-11-01 09:19:10|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|3
1730452760000|2024-11-01 09:19:20|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|3
1730452770000|2024-11-01 09:19:30|44071.9|44051.9|44076.9|44056.9|44076.9|44056.9|44071.9|44051.9|4
1730452780000|2024-11-01 09:19:40|44076.2|44056.2|44076.2|44056.2|44076.9|44056.9|44074.4|44054.4|0
1730452790000|2024-11-01 09:19:50|44075.1|44055.1|44074.4|44054.4|44076.9|44056.9|44074.4|44054.4|0
1730452800000|2024-11-01 09:20:00|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|6
1730452810000|2024-11-01 09:20:10|44076.2|44056.2|44071.9|44051.9|44076.9|44056.9|44071.9|44051.9|6
1730452820000|2024-11-01 09:20:20|44071.2|44051.2|44066.2|44046.2|44071.2|44051.2|44066.2|44046.2|2
1730452830000|2024-11-01 09:20:30|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|3
1730452840000|2024-11-01 09:20:40|||||||||1
1730452850000|2024-11-01 09:20:50|44069.4|44049.4|44074.4|44054.4|44074.4|44054.4|44069.4|44049.4|0
1730452860000|2024-11-01 09:21:00|44073.7|44053.7|44071.9|44051.9|44073.7|44053.7|44071.9|44051.9|2
1730452870000|2024-11-01 09:21:10|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|44071.9|44051.9|2
1730452880000|2024-11-01 09:21:20|44076.2|44056.2|44078.7|44058.7|44078.7|44058.7|44076.2|44056.2|0
1730452890000|2024-11-01 09:21:30|44078|44058|44078.7|44058.7|44078.7|44058.7|44076.2|44056.2|0
1730452900000|2024-11-01 09:21:40|44076.2|44056.2|44076.2|44056.2|44078.7|44058.7|44076.2|44056.2|0
1730452910000|2024-11-01 09:21:50|44076.9|44056.9|44076.2|44056.2|44078.7|44058.7|44076.2|44056.2|0
1730452920000|2024-11-01 09:22:00|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|4
1730452930000|2024-11-01 09:22:10|44073.7|44053.7|44073.7|44053.7|44074.4|44054.4|44073.7|44053.7|0
1730452940000|2024-11-01 09:22:20|44074.4|44054.4|44076.2|44056.2|44076.2|44056.2|44073.7|44053.7|3
1730452950000|2024-11-01 09:22:30|44078.7|44058.7|44090.1|44070.1|44090.1|44070.1|44078.7|44058.7|5
1730452960000|2024-11-01 09:22:40|44087.6|44067.6|44089.4|44069.4|44089.4|44069.4|44087.6|44067.6|1
1730452970000|2024-11-01 09:22:50|||||||||1
1730452980000|2024-11-01 09:23:00|44090.1|44070.1|44091.9|44071.9|44091.9|44071.9|44090.1|44070.1|0
1730452990000|2024-11-01 09:23:10|44091.2|44071.2|44094.4|44074.4|44094.4|44074.4|44091.2|44071.2|6
1730453000000|2024-11-01 09:23:20|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|44095.1|44075.1|0
1730453010000|2024-11-01 09:23:30|44094.4|44074.4|44089.4|44069.4|44094.4|44074.4|44089.4|44069.4|7
1730453020000|2024-11-01 09:23:40|44094.4|44074.4|44089.4|44069.4|44094.4|44074.4|44089.4|44069.4|0
1730453030000|2024-11-01 09:23:50|44090.8|44070.8|44094.4|44074.4|44095.1|44075.1|44090.8|44070.8|3
1730453040000|2024-11-01 09:24:00|44095.8|44075.8|44099.4|44079.4|44099.4|44079.4|44095.8|44075.8|4
1730453050000|2024-11-01 09:24:10|44098.7|44078.7|44101.9|44081.9|44101.9|44081.9|44097.6|44077.6|3
1730453060000|2024-11-01 09:24:20|||||||||3
1730453070000|2024-11-01 09:24:30|44105.8|44085.8|44100.1|44080.1|44105.8|44085.8|44100.1|44080.1|15
1730453080000|2024-11-01 09:24:40|44097.6|44077.6|44097.6|44077.6|44097.6|44077.6|44097.6|44077.6|4
1730453090000|2024-11-01 09:24:50|44096.9|44076.9|44090.1|44070.1|44096.9|44076.9|44090.1|44070.1|1
1730453100000|2024-11-01 09:25:00|44087.6|44067.6|44087.6|44067.6|44087.6|44067.6|44087.6|44067.6|2
1730453110000|2024-11-01 09:25:10|44089.4|44069.4|44093.3|44073.3|44093.3|44073.3|44089.4|44069.4|2
1730453120000|2024-11-01 09:25:20|44092.6|44072.6|44100.8|44080.8|44100.8|44080.8|44092.6|44072.6|6
1730453130000|2024-11-01 09:25:30|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|0
1730453140000|2024-11-01 09:25:40|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|1
1730453150000|2024-11-01 09:25:50|44100.1|44080.1|44100.8|44080.8|44100.8|44080.8|44098.3|44078.3|9
1730453170000|2024-11-01 09:26:10|44101.5|44081.5|44103.3|44083.3|44105.1|44085.1|44100.8|44080.8|10
1730453180000|2024-11-01 09:26:20|44100.8|44080.8|44104.4|44084.4|44105.8|44085.8|44100.8|44080.8|4
1730453190000|2024-11-01 09:26:30|44100.8|44080.8|44103.3|44083.3|44105.8|44085.8|44100.8|44080.8|6
1730453200000|2024-11-01 09:26:40|44100.8|44080.8|44105.8|44085.8|44105.8|44085.8|44100.8|44080.8|10
1730453210000|2024-11-01 09:26:50|44105.1|44085.1|44103.3|44083.3|44105.1|44085.1|44103.3|44083.3|11
1730453220000|2024-11-01 09:27:00|44108.3|44088.3|44110.8|44090.8|44110.8|44090.8|44105.8|44085.8|15
1730453230000|2024-11-01 09:27:10|44112.6|44092.6|44118.3|44098.3|44119|44099|44112.6|44092.6|21
1730453240000|2024-11-01 09:27:20|44120.8|44100.8|44113.3|44093.3|44120.8|44100.8|44113.3|44093.3|11
1730453250000|2024-11-01 09:27:30|||||||||1
1730453260000|2024-11-01 09:27:40|44110.8|44090.8|44108.3|44088.3|44110.8|44090.8|44108.3|44088.3|3
1730453280000|2024-11-01 09:28:00|44111.5|44091.5|44105.1|44085.1|44113.3|44093.3|44105.1|44085.1|8
1730453290000|2024-11-01 09:28:10|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|0
1730453300000|2024-11-01 09:28:20|44108.7|44088.7|44112.6|44092.6|44112.6|44092.6|44108.7|44088.7|7
1730453310000|2024-11-01 09:28:30|44119.4|44099.4|44127.6|44107.6|44127.6|44107.6|44119.4|44099.4|7
1730453320000|2024-11-01 09:28:40|44125.8|44105.8|44127.6|44107.6|44127.6|44107.6|44125.8|44105.8|4
1730453330000|2024-11-01 09:28:50|44125.1|44105.1|44123.3|44103.3|44126.9|44106.9|44123.3|44103.3|8
1730453350000|2024-11-01 09:29:10|44121.9|44101.9|44120.1|44100.1|44121.9|44101.9|44120.1|44100.1|10
1730453360000|2024-11-01 09:29:20|44119.4|44099.4|44117.6|44097.6|44119.4|44099.4|44117.6|44097.6|3
1730453370000|2024-11-01 09:29:30|44115.1|44095.1|44112.6|44092.6|44115.1|44095.1|44112.6|44092.6|14
1730453380000|2024-11-01 09:29:40|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|1
1730453390000|2024-11-01 09:29:50|44114.4|44094.4|44112.6|44092.6|44114.4|44094.4|44112.6|44092.6|1
1730453400000|2024-11-01 09:30:00|44115.1|44095.1|44110.8|44090.8|44115.1|44095.1|44110.8|44090.8|2
1730453410000|2024-11-01 09:30:10|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|1
1730453420000|2024-11-01 09:30:20|44107.6|44087.6|44105.1|44085.1|44107.6|44087.6|44102.6|44082.6|2
1730453430000|2024-11-01 09:30:30|44103.3|44083.3|44105.8|44085.8|44105.8|44085.8|44102.6|44082.6|0
1730453460000|2024-11-01 09:31:00|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|1
1730453470000|2024-11-01 09:31:10|44110.1|44090.1|44110.8|44090.8|44110.8|44090.8|44110.1|44090.1|0
1730453480000|2024-11-01 09:31:20|44113.3|44093.3|44115.8|44095.8|44115.8|44095.8|44113.3|44093.3|12
1730453490000|2024-11-01 09:31:30|44117.6|44097.6|44115.8|44095.8|44117.6|44097.6|44115.8|44095.8|0
1730453500000|2024-11-01 09:31:40|44115.1|44095.1|44115.1|44095.1|44115.8|44095.8|44115.1|44095.1|0
1730453510000|2024-11-01 09:31:50|44112.6|44092.6|44112.6|44092.6|44112.6|44092.6|44112.6|44092.6|1
1730453520000|2024-11-01 09:32:00|44115.1|44095.1|44110.1|44090.1|44115.1|44095.1|44110.1|44090.1|9
1730453530000|2024-11-01 09:32:10|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|44106.9|44086.9|1
1730453550000|2024-11-01 09:32:30|44107.6|44087.6|44115.8|44095.8|44115.8|44095.8|44107.6|44087.6|10
1730453560000|2024-11-01 09:32:40|44115.1|44095.1|44115.1|44095.1|44117.6|44097.6|44115.1|44095.1|11
1730453570000|2024-11-01 09:32:50|44115.8|44095.8|44112.6|44092.6|44115.8|44095.8|44112.6|44092.6|4
1730453580000|2024-11-01 09:33:00|44111.2|44091.2|44105.1|44085.1|44111.2|44091.2|44105.1|44085.1|12
1730453590000|2024-11-01 09:33:10|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|3
1730453600000|2024-11-01 09:33:20|44104|44084|44105.8|44085.8|44105.8|44085.8|44104|44084|2
1730453610000|2024-11-01 09:33:30|44102.6|44082.6|44105.1|44085.1|44105.1|44085.1|44102.6|44082.6|0
1730453620000|2024-11-01 09:33:40|44105.8|44085.8|44102.6|44082.6|44106.9|44086.9|44102.6|44082.6|3
1730453630000|2024-11-01 09:33:50|44101.9|44081.9|44092.6|44072.6|44101.9|44081.9|44092.6|44072.6|1
1730453640000|2024-11-01 09:34:00|44090.1|44070.1|44087.6|44067.6|44090.1|44070.1|44082.6|44062.6|4
1730453650000|2024-11-01 09:34:10|44090.1|44070.1|44097.6|44077.6|44097.6|44077.6|44090.1|44070.1|3
1730453670000|2024-11-01 09:34:30|44100.1|44080.1|44100.8|44080.8|44100.8|44080.8|44100.1|44080.1|3
1730453680000|2024-11-01 09:34:40|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|44102.6|44082.6|5
1730453700000|2024-11-01 09:35:00|44104.4|44084.4|44102.6|44082.6|44105.8|44085.8|44102.6|44082.6|0
1730453710000|2024-11-01 09:35:10|44105.1|44085.1|44100.8|44080.8|44105.1|44085.1|44100.8|44080.8|3
1730453720000|2024-11-01 09:35:20|44100.1|44080.1|44100.1|44080.1|44100.1|44080.1|44097.6|44077.6|6
1730453730000|2024-11-01 09:35:30|44099.4|44079.4|44097.6|44077.6|44100.1|44080.1|44096.9|44076.9|2
1730453760000|2024-11-01 09:36:00|44096.9|44076.9|44095.1|44075.1|44096.9|44076.9|44095.1|44075.1|4
1730453770000|2024-11-01 09:36:10|44092.6|44072.6|44090.1|44070.1|44092.6|44072.6|44087.6|44067.6|6
1730453780000|2024-11-01 09:36:20|44087.6|44067.6|44085.1|44065.1|44087.6|44067.6|44085.1|44065.1|6
1730453790000|2024-11-01 09:36:30|44082.6|44062.6|44079.4|44059.4|44082.6|44062.6|44079.4|44059.4|3
1730453800000|2024-11-01 09:36:40|44076.2|44056.2|44076.9|44056.9|44076.9|44056.9|44076.2|44056.2|1
1730453810000|2024-11-01 09:36:50|44074.4|44054.4|44067.6|44047.6|44074.4|44054.4|44067.6|44047.6|3
1730453820000|2024-11-01 09:37:00|||||||||1
1730453830000|2024-11-01 09:37:10|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|44065.1|44045.1|0
1730453840000|2024-11-01 09:37:20|44064.4|44044.4|44059.4|44039.4|44064.4|44044.4|44059.4|44039.4|4
1730453850000|2024-11-01 09:37:30|44056.9|44036.9|44050.8|44030.8|44056.9|44036.9|44050.8|44030.8|3
1730453860000|2024-11-01 09:37:40|44050.1|44030.1|44047.6|44027.6|44050.1|44030.1|44047.6|44027.6|2
1730453870000|2024-11-01 09:37:50|44049.4|44029.4|44045.1|44025.1|44049.4|44029.4|44045.1|44025.1|1
1730453880000|2024-11-01 09:38:00|44045.8|44025.8|44045.1|44025.1|44045.8|44025.8|44045.1|44025.1|3
1730453890000|2024-11-01 09:38:10|44045.8|44025.8|44047.6|44027.6|44047.6|44027.6|44045.8|44025.8|3
1730453910000|2024-11-01 09:38:30|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|4
1730453930000|2024-11-01 09:38:50|||||||||1
1730453940000|2024-11-01 09:39:00|44046.9|44026.9|44048.3|44028.3|44050.1|44030.1|44046.9|44026.9|9
1730453950000|2024-11-01 09:39:10|44046.9|44026.9|44047.6|44027.6|44047.6|44027.6|44045.1|44025.1|10
1730453960000|2024-11-01 09:39:20|44046.9|44026.9|44042.6|44022.6|44046.9|44026.9|44042.6|44022.6|1
1730453970000|2024-11-01 09:39:30|||||||||1
1730453990000|2024-11-01 09:39:50|44041.9|44021.9|44042.6|44022.6|44042.6|44022.6|44041.9|44021.9|2
1730454000000|2024-11-01 09:40:00|44041.9|44021.9|44042.6|44022.6|44042.6|44022.6|44041.9|44021.9|26
1730454020000|2024-11-01 09:40:20|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44042.6|44022.6|3
1730454030000|2024-11-01 09:40:30|44044.4|44024.4|44044.4|44024.4|44045.1|44025.1|44042.6|44022.6|1
1730454040000|2024-11-01 09:40:40|44042.6|44022.6|44044.4|44024.4|44046.9|44026.9|44042.6|44022.6|1
1730454060000|2024-11-01 09:41:00|44041.9|44021.9|44039.4|44019.4|44041.9|44021.9|44039.4|44019.4|4
1730454080000|2024-11-01 09:41:20|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|44034.4|44014.4|1
1730454100000|2024-11-01 09:41:40|44031.9|44011.9|44026.9|44006.9|44031.9|44011.9|44026.9|44006.9|4
1730454110000|2024-11-01 09:41:50|44024.4|44004.4|44024.4|44004.4|44024.4|44004.4|44024.4|44004.4|1
1730454120000|2024-11-01 09:42:00|44024.5|44004.5|44017|43997|44024.5|44004.5|44017|43997|10
1730454130000|2024-11-01 09:42:10|||||||||5
1730454140000|2024-11-01 09:42:20|44016.3|43996.3|44007.6|43987.6|44016.3|43996.3|44007.6|43987.6|6
1730454150000|2024-11-01 09:42:30|44007|43987|44003.1|43983.1|44007|43987|44003.1|43983.1|8
1730454160000|2024-11-01 09:42:40|44002|43982|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|2
1730454170000|2024-11-01 09:42:50|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43996.3|43976.3|11
1730454180000|2024-11-01 09:43:00|44000.8|43980.8|44005.8|43985.8|44005.8|43985.8|44000.8|43980.8|6
1730454190000|2024-11-01 09:43:10|44009|43989|44012.6|43992.6|44012.6|43992.6|44009|43989|0
1730454200000|2024-11-01 09:43:20|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|0
1730454210000|2024-11-01 09:43:30|44010.8|43990.8|44007.7|43987.7|44010.8|43990.8|44007.7|43987.7|2
1730454220000|2024-11-01 09:43:40|44010.2|43990.2|44010.8|43990.8|44010.8|43990.8|44010.2|43990.2|0
1730454230000|2024-11-01 09:43:50|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|0
1730454250000|2024-11-01 09:44:10|44012|43992|44010.2|43990.2|44012|43992|44010.2|43990.2|0
1730454260000|2024-11-01 09:44:20|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|44010.8|43990.8|0
1730454270000|2024-11-01 09:44:30|44012.7|43992.7|44012.7|43992.7|44015.2|43995.2|44010.8|43990.8|1
1730454280000|2024-11-01 09:44:40|44010.2|43990.2|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|0
1730454290000|2024-11-01 09:44:50|44015.2|43995.2|44013.4|43993.4|44015.2|43995.2|44013.4|43993.4|1
1730454300000|2024-11-01 09:45:00|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44012.7|43992.7|1
1730454320000|2024-11-01 09:45:20|44012.7|43992.7|43997.7|43977.7|44015.2|43995.2|43997.7|43977.7|23
1730454330000|2024-11-01 09:45:30|43994.5|43974.5|43984.5|43964.5|43994.5|43974.5|43984.5|43964.5|7
1730454340000|2024-11-01 09:45:40|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43988.8|43968.8|1
1730454360000|2024-11-01 09:46:00|43988.8|43968.8|43984.5|43964.5|43989.5|43969.5|43984.5|43964.5|11
1730454370000|2024-11-01 09:46:10|43985.9|43965.9|43989.5|43969.5|43989.5|43969.5|43985.9|43965.9|0
1730454380000|2024-11-01 09:46:20|43988.1|43968.1|43984.5|43964.5|43988.1|43968.1|43984.5|43964.5|2
1730454390000|2024-11-01 09:46:30|43985.2|43965.2|43989.5|43969.5|43989.5|43969.5|43984.5|43964.5|1
1730454400000|2024-11-01 09:46:40|43984.5|43964.5|43984.5|43964.5|43986.3|43966.3|43984.5|43964.5|0
1730454410000|2024-11-01 09:46:50|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|3
1730454420000|2024-11-01 09:47:00|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|0
1730454470000|2024-11-01 09:47:50|43992|43972|43991.3|43971.3|43992|43972|43991.3|43971.3|2
1730454480000|2024-11-01 09:48:00|43990.6|43970.6|43987|43967|43990.6|43970.6|43987|43967|3
1730454490000|2024-11-01 09:48:10|43986.3|43966.3|43984.5|43964.5|43986.3|43966.3|43984.5|43964.5|1
1730454500000|2024-11-01 09:48:20|43987|43967|43984.5|43964.5|43987|43967|43982.7|43962.7|3
1730454510000|2024-11-01 09:48:30|43987|43967|43989.5|43969.5|43989.5|43969.5|43984.5|43964.5|6
1730454520000|2024-11-01 09:48:40|43987|43967|43992|43972|43994.5|43974.5|43984.5|43964.5|5
1730454540000|2024-11-01 09:49:00|43994.5|43974.5|43995.2|43975.2|43995.2|43975.2|43994.5|43974.5|1
1730454550000|2024-11-01 09:49:10|43990.2|43970.2|43995.2|43975.2|43995.2|43975.2|43990.2|43970.2|2
1730454560000|2024-11-01 09:49:20|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1730454570000|2024-11-01 09:49:30|43993.4|43973.4|43992.7|43972.7|43993.4|43973.4|43992.7|43972.7|0
1730454580000|2024-11-01 09:49:40|43992|43972|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1730454590000|2024-11-01 09:49:50|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|1
1730454600000|2024-11-01 09:50:00|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|4
1730454610000|2024-11-01 09:50:10|43995.2|43975.2|44005.2|43985.2|44005.2|43985.2|43995.2|43975.2|2
1730454620000|2024-11-01 09:50:20|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44007.7|43987.7|0
1730454630000|2024-11-01 09:50:30|44010.9|43990.9|44017.7|43997.7|44017.7|43997.7|44010.9|43990.9|1
1730454640000|2024-11-01 09:50:40|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|16
1730454650000|2024-11-01 09:50:50|44002|43982|44002.7|43982.7|44002.7|43982.7|44000.2|43980.2|1
1730454660000|2024-11-01 09:51:00|44002|43982|44002.7|43982.7|44002.7|43982.7|44000.2|43980.2|1
1730454670000|2024-11-01 09:51:10|44003.4|43983.4|44007.7|43987.7|44007.7|43987.7|44003.4|43983.4|1
1730454680000|2024-11-01 09:51:20|44012.7|43992.7|44007.7|43987.7|44012.7|43992.7|44007.7|43987.7|2
1730454690000|2024-11-01 09:51:30|44008.4|43988.4|44012.7|43992.7|44012.7|43992.7|44008.4|43988.4|0
1730454700000|2024-11-01 09:51:40|44012|43992|44010.2|43990.2|44012|43992|44010.2|43990.2|0
1730454710000|2024-11-01 09:51:50|44009.5|43989.5|44007.7|43987.7|44009.5|43989.5|44007.7|43987.7|1
1730454720000|2024-11-01 09:52:00|44012.7|43992.7|44017|43997|44018.8|43998.8|44012.7|43992.7|5
1730454730000|2024-11-01 09:52:10|44014.5|43994.5|44017.7|43997.7|44017.7|43997.7|44014.5|43994.5|3
1730454740000|2024-11-01 09:52:20|44018.4|43998.4|44020.2|44000.2|44020.2|44000.2|44017.7|43997.7|3
1730454750000|2024-11-01 09:52:30|44020.9|44000.9|44022.7|44002.7|44022.7|44002.7|44020.9|44000.9|0
1730454760000|2024-11-01 09:52:40|44022|44002|44022.7|44002.7|44022.7|44002.7|44022|44002|6
1730454770000|2024-11-01 09:52:50|44020.2|44000.2|44022.7|44002.7|44022.7|44002.7|44020.2|44000.2|4
1730454780000|2024-11-01 09:53:00|44020.2|44000.2|44020.2|44000.2|44022.7|44002.7|44020.2|44000.2|0
1730454790000|2024-11-01 09:53:10|44024.5|44004.5|44024.5|44004.5|44025.2|44005.2|44024.5|44004.5|5
1730454800000|2024-11-01 09:53:20|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|0
1730454810000|2024-11-01 09:53:30|44024.5|44004.5|44020.2|44000.2|44024.5|44004.5|44020.2|44000.2|0
1730454820000|2024-11-01 09:53:40|||||||||2
1730454830000|2024-11-01 09:53:50|44019.5|43999.5|44020.2|44000.2|44020.2|44000.2|44017.7|43997.7|1
1730454840000|2024-11-01 09:54:00|44020.9|44000.9|44017.7|43997.7|44022.7|44002.7|44017.7|43997.7|0
1730454850000|2024-11-01 09:54:10|44017|43997|44015.2|43995.2|44017|43997|44015.2|43995.2|3
1730454860000|2024-11-01 09:54:20|44015.9|43995.9|44017.7|43997.7|44017.7|43997.7|44015.9|43995.9|3
1730454880000|2024-11-01 09:54:40|44020.2|44000.2|44017.7|43997.7|44020.2|44000.2|44017.7|43997.7|0
1730454890000|2024-11-01 09:54:50|44017|43997|44017.7|43997.7|44017.7|43997.7|44017|43997|0
1730454900000|2024-11-01 09:55:00|44017|43997|44020.2|44000.2|44020.2|44000.2|44015.9|43995.9|1
1730454910000|2024-11-01 09:55:10|44022.7|44002.7|44025.2|44005.2|44025.2|44005.2|44022.7|44002.7|5
1730454920000|2024-11-01 09:55:20|44024.5|44004.5|44020.2|44000.2|44025.2|44005.2|44020.2|44000.2|7
1730454930000|2024-11-01 09:55:30|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|0
1730454940000|2024-11-01 09:55:40|44020.2|44000.2|44022.7|44002.7|44022.7|44002.7|44020.2|44000.2|2
1730454950000|2024-11-01 09:55:50|44020.2|44000.2|44022.7|44002.7|44022.7|44002.7|44020.2|44000.2|4
1730454960000|2024-11-01 09:56:00|44022|44002|44017.7|43997.7|44022.7|44002.7|44017.7|43997.7|6
1730454970000|2024-11-01 09:56:10|44015.2|43995.2|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|3
1730454980000|2024-11-01 09:56:20|44010.2|43990.2|44007.7|43987.7|44010.2|43990.2|44007.7|43987.7|1
1730454990000|2024-11-01 09:56:30|44010.2|43990.2|44012.7|43992.7|44012.7|43992.7|44010.2|43990.2|3
1730455000000|2024-11-01 09:56:40|44015.2|43995.2|44017.7|43997.7|44017.7|43997.7|44013.4|43993.4|0
1730455010000|2024-11-01 09:56:50|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|0
1730455020000|2024-11-01 09:57:00|44022|44002|44022.7|44002.7|44022.7|44002.7|44022|44002|0
1730455030000|2024-11-01 09:57:10|44025.2|44005.2|44027.7|44007.7|44027.7|44007.7|44025.2|44005.2|0
1730455040000|2024-11-01 09:57:20|44027|44007|44022.7|44002.7|44027|44007|44022.7|44002.7|1
1730455050000|2024-11-01 09:57:30|44022|44002|44020.2|44000.2|44022|44002|44020.2|44000.2|3
1730455060000|2024-11-01 09:57:40|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|1
1730455070000|2024-11-01 09:57:50|44017|43997|44012|43992|44017|43997|44012|43992|5
1730455080000|2024-11-01 09:58:00|44010.2|43990.2|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1730455090000|2024-11-01 09:58:10|44010.9|43990.9|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1730455100000|2024-11-01 09:58:20|44012.7|43992.7|44010.2|43990.2|44012.7|43992.7|44010.2|43990.2|0
1730455120000|2024-11-01 09:58:40|44009.5|43989.5|44011.3|43991.3|44011.3|43991.3|44009.5|43989.5|0
1730455130000|2024-11-01 09:58:50|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|2
1730455140000|2024-11-01 09:59:00|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|3
1730455150000|2024-11-01 09:59:10|44017|43997|44017|43997|44017|43997|44017|43997|10
1730455160000|2024-11-01 09:59:20|44017.7|43997.7|44010.2|43990.2|44017.7|43997.7|44010.2|43990.2|0
1730455170000|2024-11-01 09:59:30|||||||||10
1730455180000|2024-11-01 09:59:40|44007|43987|44005.2|43985.2|44007|43987|44005.2|43985.2|1
1730455190000|2024-11-01 09:59:50|44002.7|43982.7|44000.2|43980.2|44005.2|43985.2|44000.2|43980.2|9
1730455200000|2024-11-01 10:00:00|44002.7|43982.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|2
1730455210000|2024-11-01 10:00:10|44004.5|43984.5|44000.2|43980.2|44004.5|43984.5|44000.2|43980.2|3
1730455220000|2024-11-01 10:00:20|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|3
1730455230000|2024-11-01 10:00:30|43993.4|43973.4|43982|43962|43993.4|43973.4|43979.5|43959.5|18
1730455240000|2024-11-01 10:00:40|43979.5|43959.5|43980.9|43960.9|43982|43962|43979.5|43959.5|0
1730455250000|2024-11-01 10:00:50|43983.8|43963.8|43979.5|43959.5|43984.5|43964.5|43979.5|43959.5|0
1730455260000|2024-11-01 10:01:00|43984.5|43964.5|43982|43962|43984.5|43964.5|43979.5|43959.5|0
1730455270000|2024-11-01 10:01:10|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|0
1730455280000|2024-11-01 10:01:20|43977|43957|43969.5|43949.5|43977|43957|43969.5|43949.5|6
1730455300000|2024-11-01 10:01:40|43968.8|43948.8|43967|43947|43968.8|43948.8|43967|43947|0
1730455310000|2024-11-01 10:01:50|43966.3|43946.3|43964.5|43944.5|43966.3|43946.3|43964.5|43944.5|3
1730455320000|2024-11-01 10:02:00|43962.7|43942.7|43962|43942|43962.7|43942.7|43962|43942|0
1730455330000|2024-11-01 10:02:10|43963.8|43943.8|43965.2|43945.2|43967|43947|43963.8|43943.8|1
1730455340000|2024-11-01 10:02:20|43967|43947|43967|43947|43967|43947|43967|43947|0
1730455350000|2024-11-01 10:02:30|||||||||1
1730455360000|2024-11-01 10:02:40|43967.7|43947.7|43967|43947|43967.7|43947.7|43967|43947|1
1730455370000|2024-11-01 10:02:50|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1730455390000|2024-11-01 10:03:10|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|2
1730455400000|2024-11-01 10:03:20|43972.7|43952.7|43967.7|43947.7|43972.7|43952.7|43967.7|43947.7|3
1730455410000|2024-11-01 10:03:30|43968.4|43948.4|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|1
1730455420000|2024-11-01 10:03:40|||||||||3
1730455440000|2024-11-01 10:04:00|43967.7|43947.7|43968.4|43948.4|43968.4|43948.4|43967.7|43947.7|2
1730455450000|2024-11-01 10:04:10|43970.2|43950.2|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|0
1730455460000|2024-11-01 10:04:20|43970.9|43950.9|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|0
1730455480000|2024-11-01 10:04:40|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|4
1730455490000|2024-11-01 10:04:50|43977.7|43957.7|43982.7|43962.7|43982.7|43962.7|43977.7|43957.7|3
1730455500000|2024-11-01 10:05:00|43984.1|43964.1|43985.9|43965.9|43988.4|43968.4|43984.1|43964.1|0
1730455510000|2024-11-01 10:05:10|43986.6|43966.6|43987.7|43967.7|43990.9|43970.9|43986.6|43966.6|1
1730455520000|2024-11-01 10:05:20|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|3
1730455530000|2024-11-01 10:05:30|43987.7|43967.7|43988.4|43968.4|43988.4|43968.4|43987.7|43967.7|0
1730455540000|2024-11-01 10:05:40|43990.2|43970.2|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|0
1730455550000|2024-11-01 10:05:50|43988.4|43968.4|43990.2|43970.2|43990.2|43970.2|43988.4|43968.4|0
1730455560000|2024-11-01 10:06:00|43987.7|43967.7|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|8
1730455570000|2024-11-01 10:06:10|43987.7|43967.7|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|0
1730455580000|2024-11-01 10:06:20|43989.5|43969.5|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|1
1730455590000|2024-11-01 10:06:30|43989.5|43969.5|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|0
1730455630000|2024-11-01 10:07:10|||||||||8
1730455640000|2024-11-01 10:07:20|43990.9|43970.9|43991.6|43971.6|43991.6|43971.6|43990.9|43970.9|1
1730455650000|2024-11-01 10:07:30|43993.4|43973.4|43995.9|43975.9|43999.1|43979.1|43993.4|43973.4|3
1730455660000|2024-11-01 10:07:40|43995.2|43975.2|43987.7|43967.7|43995.2|43975.2|43987.7|43967.7|0
1730455690000|2024-11-01 10:08:10|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1730455700000|2024-11-01 10:08:20|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|1
1730455710000|2024-11-01 10:08:30|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1730455750000|2024-11-01 10:09:10|43990.9|43970.9|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1730455760000|2024-11-01 10:09:20|43990.9|43970.9|43990.2|43970.2|43990.9|43970.9|43990.2|43970.2|2
1730455770000|2024-11-01 10:09:30|43992|43972|43987.7|43967.7|43992.7|43972.7|43987.7|43967.7|1
1730455780000|2024-11-01 10:09:40|43982.7|43962.7|43985.2|43965.2|43985.2|43965.2|43982.7|43962.7|2
1730455790000|2024-11-01 10:09:50|||||||||1
1730455810000|2024-11-01 10:10:10|43982.7|43962.7|43980.2|43960.2|43982.7|43962.7|43977.7|43957.7|2
1730455820000|2024-11-01 10:10:20|43978.4|43958.4|43977.7|43957.7|43978.4|43958.4|43977.7|43957.7|0
1730455830000|2024-11-01 10:10:30|43981.4|43961.4|43983.4|43963.4|43983.4|43963.4|43981.4|43961.4|9
1730455840000|2024-11-01 10:10:40|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1730455860000|2024-11-01 10:11:00|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|1
1730455870000|2024-11-01 10:11:10|43988.4|43968.4|43988.4|43968.4|43990.2|43970.2|43987.7|43967.7|0
1730455880000|2024-11-01 10:11:20|43989.5|43969.5|43990.2|43970.2|43990.2|43970.2|43987.7|43967.7|0
1730455890000|2024-11-01 10:11:30|43990.9|43970.9|43995.2|43975.2|43995.2|43975.2|43990.9|43970.9|0
1730455900000|2024-11-01 10:11:40|43994.5|43974.5|43992.7|43972.7|43994.5|43974.5|43992.7|43972.7|0
1730455910000|2024-11-01 10:11:50|43993.4|43973.4|43994.6|43974.6|43995.2|43975.2|43992.7|43972.7|0
1730455920000|2024-11-01 10:12:00|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|0
1730455930000|2024-11-01 10:12:10|43992.7|43972.7|43992.7|43972.7|43993.4|43973.4|43992.7|43972.7|0
1730455940000|2024-11-01 10:12:20|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|1
1730455950000|2024-11-01 10:12:30|43995.9|43975.9|44001.6|43981.6|44001.6|43981.6|43995.9|43975.9|0
1730455960000|2024-11-01 10:12:40|44000.9|43980.9|44005.2|43985.2|44005.2|43985.2|44000.9|43980.9|2
1730455970000|2024-11-01 10:12:50|44005.9|43985.9|43986.4|43966.4|44005.9|43985.9|43986.4|43966.4|9
1730455980000|2024-11-01 10:13:00|43984.6|43964.6|43980.2|43960.2|43984.6|43964.6|43980.2|43960.2|1
1730455990000|2024-11-01 10:13:10|43980.9|43960.9|43982.7|43962.7|43982.7|43962.7|43980.9|43960.9|0
1730456000000|2024-11-01 10:13:20|43982.1|43962.1|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|0
1730456010000|2024-11-01 10:13:30|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|0
1730456020000|2024-11-01 10:13:40|43983.4|43963.4|43985.3|43965.3|43987.8|43967.8|43983.4|43963.4|1
1730456030000|2024-11-01 10:13:50|43984.6|43964.6|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|2
1730456040000|2024-11-01 10:14:00|43983.4|43963.4|43985.3|43965.3|43985.3|43965.3|43982.8|43962.8|1
1730456050000|2024-11-01 10:14:10|43987.1|43967.1|43990.3|43970.3|43990.3|43970.3|43987.1|43967.1|1
1730456060000|2024-11-01 10:14:20|43989.6|43969.6|43987.8|43967.8|43989.6|43969.6|43987.8|43967.8|1
1730456070000|2024-11-01 10:14:30|43987.1|43967.1|43990.3|43970.3|43990.3|43970.3|43987.1|43967.1|0
1730456080000|2024-11-01 10:14:40|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|1
1730456090000|2024-11-01 10:14:50|43992.1|43972.1|43992.8|43972.8|43992.8|43972.8|43990.3|43970.3|1
1730456100000|2024-11-01 10:15:00|43992.1|43972.1|43995.3|43975.3|43995.3|43975.3|43990.9|43970.9|0
1730456110000|2024-11-01 10:15:10|43996|43976|43995.3|43975.3|43996|43976|43995.3|43975.3|3
1730456120000|2024-11-01 10:15:20|43996|43976|43997.8|43977.8|43998.5|43978.5|43996|43976|2
1730456130000|2024-11-01 10:15:30|43996|43976|43995.3|43975.3|43996|43976|43995.3|43975.3|0
1730456140000|2024-11-01 10:15:40|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|43993.5|43973.5|0
1730456160000|2024-11-01 10:16:00|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|0
1730456170000|2024-11-01 10:16:10|43992.8|43972.8|43993.5|43973.5|43993.5|43973.5|43992.8|43972.8|0
1730456180000|2024-11-01 10:16:20|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|0
1730456190000|2024-11-01 10:16:30|43993.5|43973.5|43992.8|43972.8|43994.1|43974.1|43992.8|43972.8|1
1730456200000|2024-11-01 10:16:40|43991|43971|43991|43971|43991|43971|43990.3|43970.3|0
1730456210000|2024-11-01 10:16:50|43990.3|43970.3|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|3
1730456220000|2024-11-01 10:17:00|43988.5|43968.5|43987.8|43967.8|43991|43971|43987.8|43967.8|0
1730456230000|2024-11-01 10:17:10|43990.3|43970.3|43979.6|43959.6|43991|43971|43979.6|43959.6|3
1730456240000|2024-11-01 10:17:20|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|0
1730456250000|2024-11-01 10:17:30|43979.6|43959.6|43974.6|43954.6|43979.6|43959.6|43974.6|43954.6|1
1730456260000|2024-11-01 10:17:40|43977.8|43957.8|43975.3|43955.3|43977.8|43957.8|43975.3|43955.3|0
1730456270000|2024-11-01 10:17:50|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|0
1730456280000|2024-11-01 10:18:00|43972.1|43952.1|43970.3|43950.3|43972.1|43952.1|43970.3|43950.3|0
1730456290000|2024-11-01 10:18:10|43972.8|43952.8|43974.6|43954.6|43974.6|43954.6|43970.3|43950.3|0
1730456300000|2024-11-01 10:18:20|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|3
1730456310000|2024-11-01 10:18:30|43969.6|43949.6|43968.9|43948.9|43969.6|43949.6|43968.9|43948.9|1
1730456350000|2024-11-01 10:19:10|43967.1|43947.1|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|3
1730456360000|2024-11-01 10:19:20|43967.1|43947.1|43967.8|43947.8|43967.8|43947.8|43967.1|43947.1|2
1730456370000|2024-11-01 10:19:30|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|0
1730456380000|2024-11-01 10:19:40|43968.9|43948.9|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|0
1730456390000|2024-11-01 10:19:50|43968.9|43948.9|43967.1|43947.1|43968.9|43948.9|43964.6|43944.6|5
1730456400000|2024-11-01 10:20:00|43967.8|43947.8|43974.6|43954.6|43977.1|43957.1|43967.8|43947.8|4
1730456410000|2024-11-01 10:20:10|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1730456420000|2024-11-01 10:20:20|43968.9|43948.9|43969.6|43949.6|43969.6|43949.6|43967.8|43947.8|2
1730456430000|2024-11-01 10:20:30|43968.9|43948.9|43969.6|43949.6|43969.6|43949.6|43967.1|43947.1|0
1730456440000|2024-11-01 10:20:40|43974.6|43954.6|43972.1|43952.1|43974.6|43954.6|43972.1|43952.1|3
1730456450000|2024-11-01 10:20:50|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43972.8|43952.8|1
1730456460000|2024-11-01 10:21:00|43975.3|43955.3|43977.1|43957.1|43977.1|43957.1|43975.3|43955.3|0
1730456470000|2024-11-01 10:21:10|43977.8|43957.8|43977.8|43957.8|43979.6|43959.6|43977.1|43957.1|0
1730456480000|2024-11-01 10:21:20|43979.6|43959.6|43982.1|43962.1|43982.1|43962.1|43979.6|43959.6|0
1730456490000|2024-11-01 10:21:30|43979.6|43959.6|43985.3|43965.3|43985.3|43965.3|43979.6|43959.6|0
1730456500000|2024-11-01 10:21:40|43982.8|43962.8|43982.8|43962.8|43985.3|43965.3|43982.8|43962.8|0
1730456510000|2024-11-01 10:21:50|43983.5|43963.5|43982.8|43962.8|43983.5|43963.5|43982.8|43962.8|1
1730456520000|2024-11-01 10:22:00|43983.5|43963.5|43987.8|43967.8|43987.8|43967.8|43983.5|43963.5|3
1730456540000|2024-11-01 10:22:20|43988.5|43968.5|43987.8|43967.8|43988.5|43968.5|43987.8|43967.8|0
1730456550000|2024-11-01 10:22:30|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|0
1730456560000|2024-11-01 10:22:40|43987.8|43967.8|43986|43966|43987.8|43967.8|43982.8|43962.8|2
1730456570000|2024-11-01 10:22:50|43986.4|43966.4|43986|43966|43987.8|43967.8|43982.8|43962.8|2
1730456580000|2024-11-01 10:23:00|43976.4|43956.4|43974.6|43954.6|43976.4|43956.4|43974.6|43954.6|14
1730456600000|2024-11-01 10:23:20|43972.1|43952.1|43967.8|43947.8|43972.1|43952.1|43967.8|43947.8|0
1730456610000|2024-11-01 10:23:30|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|1
1730456630000|2024-11-01 10:23:50|43966|43946|43969.6|43949.6|43969.6|43949.6|43966|43946|0
1730456660000|2024-11-01 10:24:20|43968.9|43948.9|43969.6|43949.6|43969.6|43949.6|43968.9|43948.9|1
1730456670000|2024-11-01 10:24:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1730456680000|2024-11-01 10:24:40|43969.6|43949.6|43964.6|43944.6|43969.6|43949.6|43964.6|43944.6|3
1730456690000|2024-11-01 10:24:50|43963.9|43943.9|43964.6|43944.6|43964.6|43944.6|43962.1|43942.1|1
1730456700000|2024-11-01 10:25:00|43965.3|43945.3|43967.1|43947.1|43967.1|43947.1|43965.3|43945.3|1
1730456710000|2024-11-01 10:25:10|43967.8|43947.8|43971|43951|43971|43951|43967.8|43947.8|1
1730456720000|2024-11-01 10:25:20|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|43972.8|43952.8|0
1730456730000|2024-11-01 10:25:30|43973.5|43953.5|43972.8|43952.8|43975.3|43955.3|43972.8|43952.8|1
1730456740000|2024-11-01 10:25:40|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|43977.8|43957.8|0
1730456750000|2024-11-01 10:25:50|||||||||1
1730456760000|2024-11-01 10:26:00|43978.5|43958.5|43980.3|43960.3|43980.3|43960.3|43977.1|43957.1|1
1730456770000|2024-11-01 10:26:10|43977.8|43957.8|43980.3|43960.3|43980.3|43960.3|43977.8|43957.8|2
1730456780000|2024-11-01 10:26:20|43981|43961|43985.3|43965.3|43985.3|43965.3|43981|43961|0
1730456790000|2024-11-01 10:26:30|43982.8|43962.8|43986|43966|43986|43966|43982.8|43962.8|0
1730456830000|2024-11-01 10:27:10|43984.6|43964.6|43982.8|43962.8|43984.6|43964.6|43982.8|43962.8|10
1730456840000|2024-11-01 10:27:20|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|1
1730456850000|2024-11-01 10:27:30|43979.6|43959.6|43975.3|43955.3|43979.6|43959.6|43972.8|43952.8|4
1730456860000|2024-11-01 10:27:40|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1730456870000|2024-11-01 10:27:50|43975.3|43955.3|43974.6|43954.6|43975.3|43955.3|43974.6|43954.6|0
1730456880000|2024-11-01 10:28:00|43976.4|43956.4|43974.6|43954.6|43977.1|43957.1|43974.6|43954.6|2
1730456890000|2024-11-01 10:28:10|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|0
1730456910000|2024-11-01 10:28:30|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|5
1730456930000|2024-11-01 10:28:50|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|1
1730456950000|2024-11-01 10:29:10|43973.2|43953.2|43971.4|43951.4|43973.2|43953.2|43971.4|43951.4|0
1730456970000|2024-11-01 10:29:30|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1730456980000|2024-11-01 10:29:40|43966.4|43946.4|43965.7|43945.7|43966.4|43946.4|43965.7|43945.7|3
1730456990000|2024-11-01 10:29:50|43965|43945|43963.9|43943.9|43965|43945|43960.7|43940.7|8
1730457010000|2024-11-01 10:30:10|43963.2|43943.2|43963.9|43943.9|43963.9|43943.9|43963.2|43943.2|0
1730457020000|2024-11-01 10:30:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|3
1730457030000|2024-11-01 10:30:30|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43959.3|43939.3|16
1730457040000|2024-11-01 10:30:40|43965.7|43945.7|43965|43945|43968.2|43948.2|43965|43945|1
1730457050000|2024-11-01 10:30:50|||||||||1
1730457060000|2024-11-01 10:31:00|43963.2|43943.2|43962.5|43942.5|43963.2|43943.2|43962.5|43942.5|3
1730457070000|2024-11-01 10:31:10|||||||||2
1730457080000|2024-11-01 10:31:20|||||||||1
1730457090000|2024-11-01 10:31:30|43963.2|43943.2|43965|43945|43965|43945|43962.5|43942.5|8
1730457100000|2024-11-01 10:31:40|43962.5|43942.5|43965|43945|43965|43945|43962.5|43942.5|0
1730457110000|2024-11-01 10:31:50|43963.2|43943.2|43965|43945|43965|43945|43962.5|43942.5|0
1730457120000|2024-11-01 10:32:00|43964.3|43944.3|43960.7|43940.7|43965|43945|43960.7|43940.7|0
1730457130000|2024-11-01 10:32:10|43963.2|43943.2|43959.6|43939.6|43963.2|43943.2|43958.2|43938.2|2
1730457140000|2024-11-01 10:32:20|43961.4|43941.4|43963.9|43943.9|43963.9|43943.9|43961.4|43941.4|4
1730457150000|2024-11-01 10:32:30|43964.6|43944.6|43961.4|43941.4|43966.4|43946.4|43961.4|43941.4|4
1730457160000|2024-11-01 10:32:40|43960.7|43940.7|43956.4|43936.4|43960.7|43940.7|43956.4|43936.4|5
1730457170000|2024-11-01 10:32:50|43958.9|43938.9|43956.4|43936.4|43958.9|43938.9|43956.4|43936.4|1
1730457180000|2024-11-01 10:33:00|43958.2|43938.2|43956.4|43936.4|43958.2|43938.2|43956.4|43936.4|6
1730457200000|2024-11-01 10:33:20|43955|43935|43950.7|43930.7|43955|43935|43950.7|43930.7|9
1730457210000|2024-11-01 10:33:30|43948.9|43928.9|43950.7|43930.7|43950.7|43930.7|43948.2|43928.2|10
1730457220000|2024-11-01 10:33:40|||||||||2
1730457250000|2024-11-01 10:34:10|43950|43930|43950|43930|43950|43930|43950|43930|1
1730457270000|2024-11-01 10:34:30|43949.3|43929.3|43950|43930|43950.7|43930.7|43949.3|43929.3|5
1730457280000|2024-11-01 10:34:40|43950.7|43930.7|43950|43930|43950.7|43930.7|43950|43930|3
1730457290000|2024-11-01 10:34:50|43949.3|43929.3|43950.7|43930.7|43950.7|43930.7|43947.5|43927.5|10
1730457300000|2024-11-01 10:35:00|43948.2|43928.2|43950.7|43930.7|43950.7|43930.7|43948.2|43928.2|2
1730457310000|2024-11-01 10:35:10|43950|43930|43950|43930|43950|43930|43950|43930|0
1730457320000|2024-11-01 10:35:20|||||||||1
1730457330000|2024-11-01 10:35:30|43948.2|43928.2|43943.9|43923.9|43948.2|43928.2|43943.2|43923.2|2
1730457340000|2024-11-01 10:35:40|43943.2|43923.2|43918.9|43898.9|43943.2|43923.2|43918.9|43898.9|13
1730457350000|2024-11-01 10:35:50|43916.4|43896.4|43911.4|43891.4|43916.4|43896.4|43911.4|43891.4|1
1730457360000|2024-11-01 10:36:00|||||||||1
1730457370000|2024-11-01 10:36:10|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|2
1730457380000|2024-11-01 10:36:20|43915.7|43895.7|43910.7|43890.7|43915.7|43895.7|43910.7|43890.7|8
1730457390000|2024-11-01 10:36:30|43906.4|43886.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|10
1730457400000|2024-11-01 10:36:40|43909.6|43889.6|43906.4|43886.4|43909.6|43889.6|43903.9|43883.9|7
1730457410000|2024-11-01 10:36:50|43903.9|43883.9|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|5
1730457420000|2024-11-01 10:37:00|43907.1|43887.1|43904.6|43884.6|43907.1|43887.1|43904.6|43884.6|1
1730457430000|2024-11-01 10:37:10|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|4
1730457440000|2024-11-01 10:37:20|43908.9|43888.9|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|1
1730457450000|2024-11-01 10:37:30|43905.7|43885.7|43901.4|43881.4|43905.7|43885.7|43901.4|43881.4|5
1730457460000|2024-11-01 10:37:40|||||||||12
1730457470000|2024-11-01 10:37:50|43902.1|43882.1|43906.4|43886.4|43906.4|43886.4|43901.4|43881.4|2
1730457480000|2024-11-01 10:38:00|43907.1|43887.1|43910.7|43890.7|43910.7|43890.7|43907.1|43887.1|1
1730457500000|2024-11-01 10:38:20|43910.8|43890.8|43909.6|43889.6|43911.4|43891.4|43909.6|43889.6|1
1730457510000|2024-11-01 10:38:30|43911.4|43891.4|43911.4|43891.4|43913.3|43893.3|43908.9|43888.9|10
1730457520000|2024-11-01 10:38:40|43912.1|43892.1|43913.9|43893.9|43913.9|43893.9|43912.1|43892.1|6
1730457530000|2024-11-01 10:38:50|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|5
1730457540000|2024-11-01 10:39:00|43911.4|43891.4|43916.4|43896.4|43918.3|43898.3|43911.4|43891.4|0
1730457550000|2024-11-01 10:39:10|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43918.9|43898.9|5
1730457560000|2024-11-01 10:39:20|43919.6|43899.6|43916.4|43896.4|43919.6|43899.6|43916.4|43896.4|2
1730457570000|2024-11-01 10:39:30|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|2
1730457590000|2024-11-01 10:39:50|43912.1|43892.1|43911.4|43891.4|43912.1|43892.1|43908.9|43888.9|8
1730457600000|2024-11-01 10:40:00|43913.3|43893.3|43909|43889|43913.3|43893.3|43909|43889|1
1730457620000|2024-11-01 10:40:20|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|0
1730457640000|2024-11-01 10:40:40|43902.8|43882.8|43906.5|43886.5|43906.5|43886.5|43902.8|43882.8|2
1730457650000|2024-11-01 10:40:50|||||||||1
1730457660000|2024-11-01 10:41:00|43904|43884|43904|43884|43904|43884|43903.3|43883.3|2
1730457680000|2024-11-01 10:41:20|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1730457690000|2024-11-01 10:41:30|43907.1|43887.1|43909|43889|43909|43889|43907.1|43887.1|0
1730457700000|2024-11-01 10:41:40|43908.3|43888.3|43906.5|43886.5|43908.3|43888.3|43906.5|43886.5|0
1730457710000|2024-11-01 10:41:50|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|1
1730457720000|2024-11-01 10:42:00|43906.5|43886.5|43907.2|43887.2|43907.2|43887.2|43904|43884|3
1730457730000|2024-11-01 10:42:10|43908.3|43888.3|43904|43884|43908.3|43888.3|43904|43884|2
1730457750000|2024-11-01 10:42:30|43903.3|43883.3|43901.5|43881.5|43903.3|43883.3|43901.5|43881.5|1
1730457760000|2024-11-01 10:42:40|43904|43884|43901.5|43881.5|43904|43884|43901.5|43881.5|0
1730457780000|2024-11-01 10:43:00|43903.3|43883.3|43899|43879|43903.3|43883.3|43899|43879|5
1730457790000|2024-11-01 10:43:10|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1730457820000|2024-11-01 10:43:40|43894|43874|43894|43874|43894|43874|43894|43874|1
1730457830000|2024-11-01 10:43:50|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|0
1730457840000|2024-11-01 10:44:00|43890.8|43870.8|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|0
1730457860000|2024-11-01 10:44:20|43892.6|43872.6|43890.8|43870.8|43892.6|43872.6|43890.8|43870.8|0
1730457880000|2024-11-01 10:44:40|43894|43874|43894|43874|43894|43874|43894|43874|3
1730457890000|2024-11-01 10:44:50|43897.6|43877.6|43899|43879|43899|43879|43897.6|43877.6|7
1730457900000|2024-11-01 10:45:00|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43899|43879|4
1730457910000|2024-11-01 10:45:10|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|0
1730457920000|2024-11-01 10:45:20|43903.3|43883.3|43904|43884|43904|43884|43902.2|43882.2|0
1730457950000|2024-11-01 10:45:50|43901.5|43881.5|43906.5|43886.5|43906.5|43886.5|43901.5|43881.5|2
1730457960000|2024-11-01 10:46:00|43904|43884|43906.5|43886.5|43906.5|43886.5|43904|43884|1
1730457970000|2024-11-01 10:46:10|||||||||2
1730457980000|2024-11-01 10:46:20|43907.2|43887.2|43906.5|43886.5|43907.2|43887.2|43904|43884|1
1730457990000|2024-11-01 10:46:30|43904.7|43884.7|43909|43889|43909|43889|43904.7|43884.7|0
1730458010000|2024-11-01 10:46:50|43909.7|43889.7|43911.5|43891.5|43911.5|43891.5|43909.7|43889.7|4
1730458020000|2024-11-01 10:47:00|43913.3|43893.3|43915.8|43895.8|43918.3|43898.3|43913.3|43893.3|3
1730458030000|2024-11-01 10:47:10|43917.6|43897.6|43917.6|43897.6|43918.3|43898.3|43917.6|43897.6|0
1730458050000|2024-11-01 10:47:30|43918.3|43898.3|43921.5|43901.5|43921.5|43901.5|43918.3|43898.3|1
1730458060000|2024-11-01 10:47:40|43922.9|43902.9|43924|43904|43924|43904|43922.9|43902.9|4
1730458070000|2024-11-01 10:47:50|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|1
1730458080000|2024-11-01 10:48:00|43925.4|43905.4|43929|43909|43929|43909|43925.4|43905.4|1
1730458090000|2024-11-01 10:48:10|||||||||1
1730458100000|2024-11-01 10:48:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|0
1730458110000|2024-11-01 10:48:30|43933.6|43913.6|43935.4|43915.4|43935.4|43915.4|43933.6|43913.6|0
1730458120000|2024-11-01 10:48:40|43934.7|43914.7|43935.4|43915.4|43935.4|43915.4|43934.7|43914.7|0
1730458130000|2024-11-01 10:48:50|43937.9|43917.9|43944.7|43924.7|43944.7|43924.7|43937.9|43917.9|6
1730458140000|2024-11-01 10:49:00|43946.5|43926.5|43943.3|43923.3|43946.5|43926.5|43943.3|43923.3|1
1730458150000|2024-11-01 10:49:10|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|0
1730458160000|2024-11-01 10:49:20|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|1
1730458180000|2024-11-01 10:49:40|43938.3|43918.3|43939.7|43919.7|43941.5|43921.5|43938.3|43918.3|1
1730458190000|2024-11-01 10:49:50|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|6
1730458200000|2024-11-01 10:50:00|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|3
1730458210000|2024-11-01 10:50:10|43939|43919|43939|43919|43939|43919|43939|43919|0
1730458220000|2024-11-01 10:50:20|43938.3|43918.3|43939.7|43919.7|43939.7|43919.7|43938.3|43918.3|0
1730458230000|2024-11-01 10:50:30|43939|43919|43939.7|43919.7|43939.7|43919.7|43939|43919|1
1730458240000|2024-11-01 10:50:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|0
1730458250000|2024-11-01 10:50:50|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|0
1730458270000|2024-11-01 10:51:10|43945.8|43925.8|43946.5|43926.5|43946.5|43926.5|43944|43924|0
1730458280000|2024-11-01 10:51:20|43944|43924|43946.5|43926.5|43949|43929|43944|43924|2
1730458290000|2024-11-01 10:51:30|43945.8|43925.8|43946.5|43926.5|43946.5|43926.5|43945.8|43925.8|0
1730458300000|2024-11-01 10:51:40|43944.7|43924.7|43949|43929|43949|43929|43944.7|43924.7|0
1730458310000|2024-11-01 10:51:50|43947.2|43927.2|43946.5|43926.5|43947.2|43927.2|43946.5|43926.5|2
1730458320000|2024-11-01 10:52:00|43945.8|43925.8|43944|43924|43945.8|43925.8|43944|43924|1
1730458330000|2024-11-01 10:52:10|43943.3|43923.3|43941.5|43921.5|43943.3|43923.3|43941.5|43921.5|1
1730458340000|2024-11-01 10:52:20|43944|43924|43943.3|43923.3|43944|43924|43941.5|43921.5|2
1730458350000|2024-11-01 10:52:30|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|0
1730458380000|2024-11-01 10:53:00|43939|43919|43944|43924|43944|43924|43939|43919|6
1730458400000|2024-11-01 10:53:20|43946.5|43926.5|43949|43929|43949|43929|43946.5|43926.5|1
1730458410000|2024-11-01 10:53:30|||||||||6
1730458430000|2024-11-01 10:53:50|43949.7|43929.7|43952.2|43932.2|43952.2|43932.2|43949|43929|3
1730458440000|2024-11-01 10:54:00|43954|43934|43966.5|43946.5|43966.5|43946.5|43954|43934|3
1730458450000|2024-11-01 10:54:10|||||||||4
1730458470000|2024-11-01 10:54:30|43964|43944|43966.5|43946.5|43968.3|43948.3|43964|43944|0
1730458480000|2024-11-01 10:54:40|||||||||9
1730458490000|2024-11-01 10:54:50|||||||||5
1730458500000|2024-11-01 10:55:00|43967.2|43947.2|43963.3|43943.3|43967.2|43947.2|43963.3|43943.3|2
1730458510000|2024-11-01 10:55:10|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|0
1730458520000|2024-11-01 10:55:20|43960.8|43940.8|43964|43944|43964|43944|43960.8|43940.8|0
1730458530000|2024-11-01 10:55:30|||||||||1
1730458540000|2024-11-01 10:55:40|43961.5|43941.5|43955.8|43935.8|43961.5|43941.5|43955.8|43935.8|9
1730458550000|2024-11-01 10:55:50|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|1
1730458580000|2024-11-01 10:56:20|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|1
1730458590000|2024-11-01 10:56:30|43952.2|43932.2|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|2
1730458600000|2024-11-01 10:56:40|43959.7|43939.7|43970.4|43950.4|43970.4|43950.4|43959.7|43939.7|8
1730458610000|2024-11-01 10:56:50|43972.9|43952.9|43971.5|43951.5|43972.9|43952.9|43969.7|43949.7|2
1730458620000|2024-11-01 10:57:00|||||||||1
1730458640000|2024-11-01 10:57:20|43969|43949|43969|43949|43969|43949|43969|43949|1
1730458650000|2024-11-01 10:57:30|43970.4|43950.4|43974|43954|43974|43954|43970.4|43950.4|3
1730458670000|2024-11-01 10:57:50|43974.7|43954.7|43975.8|43955.8|43976.5|43956.5|43974.7|43954.7|0
1730458680000|2024-11-01 10:58:00|43974|43954|43975.8|43955.8|43976.5|43956.5|43974|43954|0
1730458690000|2024-11-01 10:58:10|43974|43954|43974.7|43954.7|43974.7|43954.7|43974|43954|0
1730458700000|2024-11-01 10:58:20|43976.5|43956.5|43981.5|43961.5|43981.5|43961.5|43976.5|43956.5|1
1730458710000|2024-11-01 10:58:30|43975.8|43955.8|43971.5|43951.5|43975.8|43955.8|43971.5|43951.5|13
1730458720000|2024-11-01 10:58:40|43972.2|43952.2|43971.5|43951.5|43972.2|43952.2|43970.8|43950.8|0
1730458730000|2024-11-01 10:58:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1730458740000|2024-11-01 10:59:00|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|0
1730458750000|2024-11-01 10:59:10|43965.8|43945.8|43966.5|43946.5|43966.5|43946.5|43964|43944|2
1730458760000|2024-11-01 10:59:20|43965.8|43945.8|43956.5|43936.5|43965.8|43945.8|43956.5|43936.5|3
1730458780000|2024-11-01 10:59:40|43957.2|43937.2|43956.5|43936.5|43957.2|43937.2|43956.5|43936.5|0
1730458790000|2024-11-01 10:59:50|43957.2|43937.2|43957.2|43937.2|43959|43939|43956.5|43936.5|4
1730458800000|2024-11-01 11:00:00|43957.9|43937.9|43972.9|43952.9|43972.9|43952.9|43957.9|43937.9|6
1730458810000|2024-11-01 11:00:10|43970.4|43950.4|43969.7|43949.7|43970.4|43950.4|43969.7|43949.7|2
1730458820000|2024-11-01 11:00:20|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|43967.9|43947.9|0
1730458840000|2024-11-01 11:00:40|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|43969.7|43949.7|0
1730458860000|2024-11-01 11:01:00|43970.4|43950.4|43972.2|43952.2|43972.2|43952.2|43970.4|43950.4|0
1730458870000|2024-11-01 11:01:10|43974.7|43954.7|43964.7|43944.7|43974.7|43954.7|43964.7|43944.7|5
1730458880000|2024-11-01 11:01:20|43965.4|43945.4|43962.2|43942.2|43966.5|43946.5|43962.2|43942.2|1
1730458890000|2024-11-01 11:01:30|43959.7|43939.7|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|0
1730458900000|2024-11-01 11:01:40|43962.9|43942.9|43961.5|43941.5|43962.9|43942.9|43961.5|43941.5|2
1730458920000|2024-11-01 11:02:00|43962.2|43942.2|43965.4|43945.4|43965.4|43945.4|43962.2|43942.2|2
1730458930000|2024-11-01 11:02:10|43967.2|43947.2|43974.7|43954.7|43974.7|43954.7|43967.2|43947.2|2
1730458940000|2024-11-01 11:02:20|43969.7|43949.7|43969.7|43949.7|43972.2|43952.2|43969.7|43949.7|0
1730458950000|2024-11-01 11:02:30|||||||||2
1730458960000|2024-11-01 11:02:40|43969|43949|43964.7|43944.7|43969|43949|43964.7|43944.7|1
1730458980000|2024-11-01 11:03:00|43962.9|43942.9|43962.2|43942.2|43962.9|43942.9|43959.7|43939.7|1
1730458990000|2024-11-01 11:03:10|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|0
1730459000000|2024-11-01 11:03:20|43962.2|43942.2|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|1
1730459010000|2024-11-01 11:03:30|43959|43939|43957.2|43937.2|43959|43939|43957.2|43937.2|0
1730459020000|2024-11-01 11:03:40|||||||||1
1730459030000|2024-11-01 11:03:50|43956.5|43936.5|43954.7|43934.7|43957.2|43937.2|43954.7|43934.7|2
1730459040000|2024-11-01 11:04:00|43955.4|43935.4|43954.7|43934.7|43957.2|43937.2|43954.7|43934.7|3
1730459060000|2024-11-01 11:04:20|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43954.7|43934.7|0
1730459070000|2024-11-01 11:04:30|43957.9|43937.9|43959|43939|43959.7|43939.7|43957.9|43937.9|1
1730459080000|2024-11-01 11:04:40|43957.2|43937.2|43959.7|43939.7|43959.7|43939.7|43957.2|43937.2|2
1730459090000|2024-11-01 11:04:50|43960.4|43940.4|43959.7|43939.7|43962.2|43942.2|43954.7|43934.7|16
1730459100000|2024-11-01 11:05:00|43957.2|43937.2|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|1
1730459110000|2024-11-01 11:05:10|43964|43944|43964.7|43944.7|43964.7|43944.7|43964|43944|1
1730459120000|2024-11-01 11:05:20|43964|43944|43959.7|43939.7|43964|43944|43959.7|43939.7|4
1730459130000|2024-11-01 11:05:30|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|0
1730459140000|2024-11-01 11:05:40|43956.5|43936.5|43954.7|43934.7|43956.5|43936.5|43954.7|43934.7|2
1730459150000|2024-11-01 11:05:50|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|0
1730459160000|2024-11-01 11:06:00|43954.7|43934.7|43959.7|43939.7|43959.7|43939.7|43954.7|43934.7|0
1730459180000|2024-11-01 11:06:20|43956.5|43936.5|43959.7|43939.7|43959.7|43939.7|43956.5|43936.5|0
1730459210000|2024-11-01 11:06:50|43962.2|43942.2|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|0
1730459220000|2024-11-01 11:07:00|43960.4|43940.4|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|10
1730459230000|2024-11-01 11:07:10|43961.5|43941.5|43964.7|43944.7|43964.7|43944.7|43961.5|43941.5|8
1730459240000|2024-11-01 11:07:20|43962.2|43942.2|43952.2|43932.2|43962.2|43942.2|43952.2|43932.2|5
1730459250000|2024-11-01 11:07:30|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1730459260000|2024-11-01 11:07:40|43954|43934|43954|43934|43954|43934|43954|43934|2
1730459270000|2024-11-01 11:07:50|43949|43929|43949|43929|43949|43929|43946.5|43926.5|6
1730459280000|2024-11-01 11:08:00|43948.4|43928.4|43940.9|43920.9|43948.4|43928.4|43940.9|43920.9|2
1730459290000|2024-11-01 11:08:10|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|1
1730459310000|2024-11-01 11:08:30|43944|43924|43941.5|43921.5|43944|43924|43941.5|43921.5|0
1730459320000|2024-11-01 11:08:40|43942.2|43922.2|43944|43924|43944|43924|43942.2|43922.2|0
1730459330000|2024-11-01 11:08:50|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|2
1730459340000|2024-11-01 11:09:00|43944|43924|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|4
1730459350000|2024-11-01 11:09:10|43945.9|43925.9|43944|43924|43945.9|43925.9|43944|43924|1
1730459360000|2024-11-01 11:09:20|43944.7|43924.7|43944|43924|43946.5|43926.5|43944|43924|0
1730459370000|2024-11-01 11:09:30|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|43944.7|43924.7|0
1730459380000|2024-11-01 11:09:40|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|0
1730459390000|2024-11-01 11:09:50|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|4
1730459400000|2024-11-01 11:10:00|43943.4|43923.4|43941.6|43921.6|43943.4|43923.4|43941.6|43921.6|1
1730459410000|2024-11-01 11:10:10|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1730459420000|2024-11-01 11:10:20|43942.9|43922.9|43941.6|43921.6|43942.9|43922.9|43941.6|43921.6|0
1730459430000|2024-11-01 11:10:30|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1730459440000|2024-11-01 11:10:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1730459450000|2024-11-01 11:10:50|43941.6|43921.6|43938.4|43918.4|43941.6|43921.6|43938.4|43918.4|1
1730459460000|2024-11-01 11:11:00|43940.2|43920.2|43938.4|43918.4|43940.2|43920.2|43938.4|43918.4|2
1730459470000|2024-11-01 11:11:10|||||||||1
1730459480000|2024-11-01 11:11:20|43940.9|43920.9|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|2
1730459490000|2024-11-01 11:11:30|43939.7|43919.7|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|0
1730459520000|2024-11-01 11:12:00|43940.9|43920.9|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|1
1730459530000|2024-11-01 11:12:10|43935.9|43915.9|43931.6|43911.6|43935.9|43915.9|43931.6|43911.6|7
1730459550000|2024-11-01 11:12:30|43933.4|43913.4|43931.6|43911.6|43933.4|43913.4|43931.6|43911.6|2
1730459580000|2024-11-01 11:13:00|43930.9|43910.9|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|1
1730459590000|2024-11-01 11:13:10|43930.9|43910.9|43929.1|43909.1|43930.9|43910.9|43929.1|43909.1|0
1730459600000|2024-11-01 11:13:20|43928.4|43908.4|43924.1|43904.1|43928.4|43908.4|43924.1|43904.1|7
1730459610000|2024-11-01 11:13:30|43922.3|43902.3|43921.6|43901.6|43922.3|43902.3|43919.1|43899.1|4
1730459620000|2024-11-01 11:13:40|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1730459630000|2024-11-01 11:13:50|43917.7|43897.7|43915.9|43895.9|43917.7|43897.7|43915.2|43895.2|7
1730459640000|2024-11-01 11:14:00|43916.6|43896.6|43915.9|43895.9|43918.4|43898.4|43915.9|43895.9|1
1730459650000|2024-11-01 11:14:10|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|43915.2|43895.2|3
1730459670000|2024-11-01 11:14:30|43916.6|43896.6|43915.9|43895.9|43918.4|43898.4|43915.2|43895.2|14
1730459680000|2024-11-01 11:14:40|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|43918.4|43898.4|0
1730459690000|2024-11-01 11:14:50|43915.9|43895.9|43912|43892|43918.4|43898.4|43912|43892|8
1730459700000|2024-11-01 11:15:00|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43906.6|43886.6|3
1730459730000|2024-11-01 11:15:30|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|0
1730459760000|2024-11-01 11:16:00|43915.9|43895.9|43919.1|43899.1|43919.1|43899.1|43915.9|43895.9|1
1730459770000|2024-11-01 11:16:10|||||||||7
1730459780000|2024-11-01 11:16:20|43920.9|43900.9|43921.6|43901.6|43921.6|43901.6|43920.9|43900.9|0
1730459790000|2024-11-01 11:16:30|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1730459800000|2024-11-01 11:16:40|||||||||2
1730459810000|2024-11-01 11:16:50|||||||||1
1730459820000|2024-11-01 11:17:00|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|3
1730459830000|2024-11-01 11:17:10|43917.3|43897.3|43919.1|43899.1|43919.1|43899.1|43917.3|43897.3|4
1730459850000|2024-11-01 11:17:30|43914.1|43894.1|43914.1|43894.1|43914.8|43894.8|43914.1|43894.1|1
1730459910000|2024-11-01 11:18:30|43919.1|43899.1|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|7
1730459920000|2024-11-01 11:18:40|43913.4|43893.4|43910.9|43890.9|43913.4|43893.4|43910.9|43890.9|4
1730459940000|2024-11-01 11:19:00|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|3
1730459950000|2024-11-01 11:19:10|43905.9|43885.9|43904.1|43884.1|43905.9|43885.9|43904.1|43884.1|1
1730459960000|2024-11-01 11:19:20|43903.4|43883.4|43901.6|43881.6|43903.4|43883.4|43901.6|43881.6|0
1730459980000|2024-11-01 11:19:40|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|9
1730459990000|2024-11-01 11:19:50|43898.4|43878.4|43896.6|43876.6|43898.4|43878.4|43896.6|43876.6|3
1730460000000|2024-11-01 11:20:00|43895.9|43875.9|43894.1|43874.1|43895.9|43875.9|43894.1|43874.1|6
1730460010000|2024-11-01 11:20:10|43893.4|43873.4|43890.9|43870.9|43893.4|43873.4|43890.9|43870.9|0
1730460020000|2024-11-01 11:20:20|||||||||1
1730460030000|2024-11-01 11:20:30|43894.1|43874.1|43894.1|43874.1|43896.6|43876.6|43893.4|43873.4|8
1730460040000|2024-11-01 11:20:40|43893.4|43873.4|43896.6|43876.6|43896.6|43876.6|43893.4|43873.4|0
1730460050000|2024-11-01 11:20:50|43897.3|43877.3|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|0
1730460060000|2024-11-01 11:21:00|43899.1|43879.1|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|1
1730460070000|2024-11-01 11:21:10|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|0
1730460090000|2024-11-01 11:21:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|6
1730460110000|2024-11-01 11:21:50|43899.8|43879.8|43901.6|43881.6|43901.6|43881.6|43899.8|43879.8|0
1730460120000|2024-11-01 11:22:00|43900.9|43880.9|43899.1|43879.1|43900.9|43880.9|43899.1|43879.1|0
1730460130000|2024-11-01 11:22:10|||||||||2
1730460150000|2024-11-01 11:22:30|||||||||5
1730460170000|2024-11-01 11:22:50|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|6
1730460180000|2024-11-01 11:23:00|43899.1|43879.1|43898.4|43878.4|43899.1|43879.1|43898.4|43878.4|3
1730460190000|2024-11-01 11:23:10|43896.6|43876.6|43898.4|43878.4|43898.4|43878.4|43896.6|43876.6|1
1730460200000|2024-11-01 11:23:20|43896.6|43876.6|43896.6|43876.6|43898.4|43878.4|43895.9|43875.9|3
1730460210000|2024-11-01 11:23:30|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|0
1730460220000|2024-11-01 11:23:40|43895.9|43875.9|43898.4|43878.4|43898.4|43878.4|43895.9|43875.9|6
1730460230000|2024-11-01 11:23:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|2
1730460240000|2024-11-01 11:24:00|43899.5|43879.5|43900.9|43880.9|43900.9|43880.9|43898.4|43878.4|3
1730460250000|2024-11-01 11:24:10|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43898.4|43878.4|1
1730460260000|2024-11-01 11:24:20|43898.4|43878.4|43895.9|43875.9|43898.4|43878.4|43895.9|43875.9|2
1730460270000|2024-11-01 11:24:30|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|1
1730460280000|2024-11-01 11:24:40|43897.7|43877.7|43898.4|43878.4|43898.4|43878.4|43895.9|43875.9|0
1730460290000|2024-11-01 11:24:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|6
1730460300000|2024-11-01 11:25:00|43898.4|43878.4|43901.6|43881.6|43901.6|43881.6|43898.4|43878.4|0
1730460310000|2024-11-01 11:25:10|43898.4|43878.4|43898.4|43878.4|43899.1|43879.1|43898.4|43878.4|0
1730460320000|2024-11-01 11:25:20|43899.8|43879.8|43898.4|43878.4|43899.8|43879.8|43898.4|43878.4|1
1730460330000|2024-11-01 11:25:30|43899.1|43879.1|43898.4|43878.4|43899.1|43879.1|43898.4|43878.4|1
1730460340000|2024-11-01 11:25:40|43899.1|43879.1|43897.7|43877.7|43899.1|43879.1|43897.7|43877.7|0
1730460350000|2024-11-01 11:25:50|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43896.6|43876.6|0
1730460370000|2024-11-01 11:26:10|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|0
1730460380000|2024-11-01 11:26:20|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|2
1730460410000|2024-11-01 11:26:50|43899.1|43879.1|43898.4|43878.4|43899.1|43879.1|43897.7|43877.7|1
1730460420000|2024-11-01 11:27:00|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|0
1730460430000|2024-11-01 11:27:10|||||||||2
1730460440000|2024-11-01 11:27:20|43895.2|43875.2|43883.4|43863.4|43895.2|43875.2|43883.4|43863.4|3
1730460450000|2024-11-01 11:27:30|43882.7|43862.7|43878.4|43858.4|43882.7|43862.7|43878.4|43858.4|0
1730460460000|2024-11-01 11:27:40|43875.9|43855.9|43878.4|43858.4|43878.4|43858.4|43875.2|43855.2|2
1730460470000|2024-11-01 11:27:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1730460480000|2024-11-01 11:28:00|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|0
1730460490000|2024-11-01 11:28:10|43883.4|43863.4|43881.6|43861.6|43883.4|43863.4|43881.6|43861.6|0
1730460500000|2024-11-01 11:28:20|43879.8|43859.8|43879.1|43859.1|43879.8|43859.8|43878.4|43858.4|7
1730460510000|2024-11-01 11:28:30|43879.8|43859.8|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|3
1730460520000|2024-11-01 11:28:40|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|1
1730460530000|2024-11-01 11:28:50|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43878.4|43858.4|3
1730460540000|2024-11-01 11:29:00|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|2
1730460560000|2024-11-01 11:29:20|43877.7|43857.7|43874.1|43854.1|43877.7|43857.7|43874.1|43854.1|2
1730460580000|2024-11-01 11:29:40|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43871.6|43851.6|7
1730460590000|2024-11-01 11:29:50|43871.6|43851.6|43872.3|43852.3|43872.3|43852.3|43871.6|43851.6|5
1730460600000|2024-11-01 11:30:00|43874.1|43854.1|43864.1|43844.1|43874.1|43854.1|43863.4|43843.4|10
1730460610000|2024-11-01 11:30:10|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|1
1730460620000|2024-11-01 11:30:20|43862.3|43842.3|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|4
1730460640000|2024-11-01 11:30:40|43865.9|43845.9|43864.1|43844.1|43865.9|43845.9|43863.4|43843.4|0
1730460650000|2024-11-01 11:30:50|43862.3|43842.3|43861.6|43841.6|43862.3|43842.3|43861.6|43841.6|2
1730460660000|2024-11-01 11:31:00|43857.3|43837.3|43849.1|43829.1|43857.3|43837.3|43849.1|43829.1|24
1730460670000|2024-11-01 11:31:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|3
1730460680000|2024-11-01 11:31:20|43852.3|43832.3|43849.1|43829.1|43852.3|43832.3|43849.1|43829.1|2
1730460690000|2024-11-01 11:31:30|43852.7|43832.7|43858.4|43838.4|43859.1|43839.1|43852.7|43832.7|16
1730460700000|2024-11-01 11:31:40|43855.9|43835.9|43853.4|43833.4|43855.9|43835.9|43853.4|43833.4|2
1730460710000|2024-11-01 11:31:50|43855.2|43835.2|43853.4|43833.4|43855.9|43835.9|43853.4|43833.4|4
1730460720000|2024-11-01 11:32:00|43852.7|43832.7|43849.1|43829.1|43855.9|43835.9|43846.6|43826.6|9
1730460750000|2024-11-01 11:32:30|||||||||18
1730460760000|2024-11-01 11:32:40|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|1
1730460770000|2024-11-01 11:32:50|43848.4|43828.4|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|0
1730460780000|2024-11-01 11:33:00|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|2
1730460790000|2024-11-01 11:33:10|43847.3|43827.3|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1730460800000|2024-11-01 11:33:20|43848.4|43828.4|43847.3|43827.3|43848.4|43828.4|43847.3|43827.3|0
1730460810000|2024-11-01 11:33:30|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43845.9|43825.9|4
1730460820000|2024-11-01 11:33:40|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1730460830000|2024-11-01 11:33:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|7
1730460840000|2024-11-01 11:34:00|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|3
1730460850000|2024-11-01 11:34:10|||||||||2
1730460860000|2024-11-01 11:34:20|43854.8|43834.8|43854.8|43834.8|43856.6|43836.6|43854.8|43834.8|2
1730460870000|2024-11-01 11:34:30|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|0
1730460890000|2024-11-01 11:34:50|43857.3|43837.3|43856.6|43836.6|43857.7|43837.7|43856.6|43836.6|6
1730460900000|2024-11-01 11:35:00|||||||||1
1730460910000|2024-11-01 11:35:10|43858.4|43838.4|43859.8|43839.8|43859.8|43839.8|43858.4|43838.4|10
1730460920000|2024-11-01 11:35:20|43860.5|43840.5|43862.3|43842.3|43862.3|43842.3|43860.5|43840.5|0
1730460930000|2024-11-01 11:35:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|9
1730460940000|2024-11-01 11:35:40|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|1
1730460960000|2024-11-01 11:36:00|43868.4|43848.4|43869.1|43849.1|43869.1|43849.1|43868.4|43848.4|3
1730460970000|2024-11-01 11:36:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|2
1730460980000|2024-11-01 11:36:20|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|2
1730460990000|2024-11-01 11:36:30|43869.8|43849.8|43871.6|43851.6|43872.3|43852.3|43869.8|43849.8|7
1730461000000|2024-11-01 11:36:40|43870.9|43850.9|43869.1|43849.1|43870.9|43850.9|43869.1|43849.1|0
1730461020000|2024-11-01 11:37:00|||||||||2
1730461050000|2024-11-01 11:37:30|43865.9|43845.9|43866|43846|43866|43846|43865.9|43845.9|5
1730461060000|2024-11-01 11:37:40|43865.3|43845.3|43856.6|43836.6|43865.3|43845.3|43856.6|43836.6|7
1730461080000|2024-11-01 11:38:00|43859.1|43839.1|43861|43841|43861|43841|43859.1|43839.1|5
1730461090000|2024-11-01 11:38:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1730461100000|2024-11-01 11:38:20|43861.6|43841.6|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|1
1730461120000|2024-11-01 11:38:40|43861|43841|43861.6|43841.6|43861.6|43841.6|43859.8|43839.8|3
1730461130000|2024-11-01 11:38:50|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43859.8|43839.8|2
1730461140000|2024-11-01 11:39:00|43861|43841|43864.1|43844.1|43864.1|43844.1|43859.8|43839.8|3
1730461150000|2024-11-01 11:39:10|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|1
1730461160000|2024-11-01 11:39:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1730461170000|2024-11-01 11:39:30|43861.6|43841.6|43858.5|43838.5|43861.6|43841.6|43858.5|43838.5|4
1730461180000|2024-11-01 11:39:40|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43858.5|43838.5|1
1730461190000|2024-11-01 11:39:50|43858.5|43838.5|43861.7|43841.7|43861.7|43841.7|43858.5|43838.5|6
1730461200000|2024-11-01 11:40:00|43859.2|43839.2|43857.8|43837.8|43859.2|43839.2|43857.1|43837.1|12
1730461210000|2024-11-01 11:40:10|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|4
1730461220000|2024-11-01 11:40:20|43855.3|43835.3|43851|43831|43855.3|43835.3|43851|43831|3
1730461230000|2024-11-01 11:40:30|43848.5|43828.5|43844.2|43824.2|43848.5|43828.5|43844.2|43824.2|4
1730461240000|2024-11-01 11:40:40|43841.7|43821.7|43838.5|43818.5|43841.7|43821.7|43838.5|43818.5|3
1730461250000|2024-11-01 11:40:50|43841|43821|43841.7|43821.7|43841.7|43821.7|43838.5|43818.5|9
1730461260000|2024-11-01 11:41:00|43841|43821|43836.7|43816.7|43841|43821|43836.7|43816.7|1
1730461270000|2024-11-01 11:41:10|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|5
1730461280000|2024-11-01 11:41:20|43836.7|43816.7|43839.2|43819.2|43839.2|43819.2|43836.7|43816.7|1
1730461290000|2024-11-01 11:41:30|43838.5|43818.5|43841.7|43821.7|43841.7|43821.7|43836|43816|3
1730461300000|2024-11-01 11:41:40|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|43844.2|43824.2|0
1730461330000|2024-11-01 11:42:10|43844.9|43824.9|43849.9|43829.9|43849.9|43829.9|43844.9|43824.9|1
1730461340000|2024-11-01 11:42:20|43851.7|43831.7|43859.2|43839.2|43859.2|43839.2|43851.7|43831.7|0
1730461350000|2024-11-01 11:42:30|43860.5|43840.5|43864.2|43844.2|43864.2|43844.2|43860.5|43840.5|8
1730461360000|2024-11-01 11:42:40|||||||||1
1730461370000|2024-11-01 11:42:50|43866|43846|43867.4|43847.4|43867.4|43847.4|43866|43846|0
1730461380000|2024-11-01 11:43:00|43868|43848|43868.7|43848.7|43868.7|43848.7|43868|43848|2
1730461390000|2024-11-01 11:43:10|43867.4|43847.4|43865.5|43845.5|43867.4|43847.4|43865.5|43845.5|12
1730461400000|2024-11-01 11:43:20|43867.4|43847.4|43865.3|43845.3|43867.4|43847.4|43865.3|43845.3|12
1730461410000|2024-11-01 11:43:30|43866.7|43846.7|43873.5|43853.5|43873.5|43853.5|43865.3|43845.3|2
1730461420000|2024-11-01 11:43:40|43875.3|43855.3|43876.7|43856.7|43876.7|43856.7|43875.3|43855.3|1
1730461440000|2024-11-01 11:44:00|||||||||1
1730461450000|2024-11-01 11:44:10|43878.5|43858.5|43879.9|43859.9|43879.9|43859.9|43878.5|43858.5|5
1730461460000|2024-11-01 11:44:20|43879.2|43859.2|43881.7|43861.7|43882.4|43862.4|43879.2|43859.2|1
1730461470000|2024-11-01 11:44:30|43882.4|43862.4|43881.7|43861.7|43882.4|43862.4|43881.7|43861.7|0
1730461480000|2024-11-01 11:44:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|0
1730461490000|2024-11-01 11:44:50|43884.9|43864.9|43887.4|43867.4|43887.4|43867.4|43884.9|43864.9|6
1730461500000|2024-11-01 11:45:00|43891.7|43871.7|43881.7|43861.7|43891.7|43871.7|43881.7|43861.7|6
1730461510000|2024-11-01 11:45:10|43882.4|43862.4|43884.2|43864.2|43884.2|43864.2|43882.4|43862.4|0
1730461520000|2024-11-01 11:45:20|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43881|43861|0
1730461530000|2024-11-01 11:45:30|43884.2|43864.2|43883.5|43863.5|43884.2|43864.2|43883.5|43863.5|0
1730461540000|2024-11-01 11:45:40|43882.8|43862.8|43883.5|43863.5|43883.5|43863.5|43882.8|43862.8|0
1730461560000|2024-11-01 11:46:00|43881|43861|43883.5|43863.5|43883.5|43863.5|43881|43861|1
1730461570000|2024-11-01 11:46:10|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|0
1730461580000|2024-11-01 11:46:20|||||||||2
1730461590000|2024-11-01 11:46:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|1
1730461610000|2024-11-01 11:46:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1730461620000|2024-11-01 11:47:00|||||||||6
1730461630000|2024-11-01 11:47:10|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|43888.5|43868.5|5
1730461640000|2024-11-01 11:47:20|43887.8|43867.8|43885.3|43865.3|43887.8|43867.8|43885.3|43865.3|0
1730461650000|2024-11-01 11:47:30|43881.7|43861.7|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|1
1730461660000|2024-11-01 11:47:40|43884.2|43864.2|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|0
1730461670000|2024-11-01 11:47:50|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43881.7|43861.7|0
1730461690000|2024-11-01 11:48:10|||||||||2
1730461700000|2024-11-01 11:48:20|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|1
1730461710000|2024-11-01 11:48:30|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|43879.9|43859.9|1
1730461720000|2024-11-01 11:48:40|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|4
1730461730000|2024-11-01 11:48:50|43879.9|43859.9|43882.4|43862.4|43882.4|43862.4|43877.4|43857.4|0
1730461740000|2024-11-01 11:49:00|43884.9|43864.9|43882.4|43862.4|43884.9|43864.9|43882.4|43862.4|0
1730461750000|2024-11-01 11:49:10|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|0
1730461760000|2024-11-01 11:49:20|43879.9|43859.9|43879.2|43859.2|43879.9|43859.9|43879.2|43859.2|5
1730461770000|2024-11-01 11:49:30|43878.5|43858.5|43874.2|43854.2|43878.5|43858.5|43874.2|43854.2|0
1730461780000|2024-11-01 11:49:40|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|0
1730461790000|2024-11-01 11:49:50|||||||||3
1730461800000|2024-11-01 11:50:00|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|43874.9|43854.9|1
1730461810000|2024-11-01 11:50:10|43872.4|43852.4|43874.9|43854.9|43877.4|43857.4|43872.4|43852.4|4
1730461820000|2024-11-01 11:50:20|43872.4|43852.4|43874.9|43854.9|43874.9|43854.9|43872.4|43852.4|0
1730461830000|2024-11-01 11:50:30|43875.6|43855.6|43874.9|43854.9|43875.6|43855.6|43874.9|43854.9|0
1730461850000|2024-11-01 11:50:50|43872.4|43852.4|43872.4|43852.4|43874.9|43854.9|43872.4|43852.4|0
1730461860000|2024-11-01 11:51:00|43873.1|43853.1|43874.9|43854.9|43874.9|43854.9|43873.1|43853.1|2
1730461880000|2024-11-01 11:51:20|43872.4|43852.4|43872.4|43852.4|43873.1|43853.1|43872.4|43852.4|1
1730461890000|2024-11-01 11:51:30|43873.1|43853.1|43877.4|43857.4|43877.4|43857.4|43873.1|43853.1|4
1730461900000|2024-11-01 11:51:40|43876.7|43856.7|43877.4|43857.4|43877.4|43857.4|43874.2|43854.2|2
1730461910000|2024-11-01 11:51:50|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|0
1730461920000|2024-11-01 11:52:00|43877.4|43857.4|43876.7|43856.7|43877.4|43857.4|43876.7|43856.7|1
1730461930000|2024-11-01 11:52:10|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43876.7|43856.7|0
1730461940000|2024-11-01 11:52:20|43876.7|43856.7|43876.7|43856.7|43877.4|43857.4|43876.7|43856.7|1
1730461950000|2024-11-01 11:52:30|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|43877.4|43857.4|6
1730461960000|2024-11-01 11:52:40|43878.1|43858.1|43878.1|43858.1|43878.8|43858.8|43878.1|43858.1|2
1730461970000|2024-11-01 11:52:50|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1730461980000|2024-11-01 11:53:00|43880.6|43860.6|43884.9|43864.9|43884.9|43864.9|43880.6|43860.6|7
1730461990000|2024-11-01 11:53:10|43885.6|43865.6|43884.9|43864.9|43885.6|43865.6|43884.9|43864.9|2
1730462000000|2024-11-01 11:53:20|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|0
1730462010000|2024-11-01 11:53:30|43884.2|43864.2|43884.9|43864.9|43884.9|43864.9|43884.2|43864.2|5
1730462020000|2024-11-01 11:53:40|43884.2|43864.2|43882.4|43862.4|43884.2|43864.2|43882.4|43862.4|5
1730462030000|2024-11-01 11:53:50|43884.9|43864.9|43885.6|43865.6|43885.6|43865.6|43884.9|43864.9|5
1730462040000|2024-11-01 11:54:00|43889.9|43869.9|43894.9|43874.9|43894.9|43874.9|43889.9|43869.9|7
1730462050000|2024-11-01 11:54:10|43899.9|43879.9|43899.9|43879.9|43900.6|43880.6|43899.9|43879.9|12
1730462060000|2024-11-01 11:54:20|43900.6|43880.6|43902.4|43882.4|43902.4|43882.4|43899.9|43879.9|0
1730462070000|2024-11-01 11:54:30|43901.7|43881.7|43902.4|43882.4|43902.4|43882.4|43899.9|43879.9|7
1730462080000|2024-11-01 11:54:40|43903.1|43883.1|43904.9|43884.9|43904.9|43884.9|43903.1|43883.1|0
1730462090000|2024-11-01 11:54:50|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|5
1730462100000|2024-11-01 11:55:00|43909.2|43889.2|43909.9|43889.9|43912.4|43892.4|43909.2|43889.2|9
1730462110000|2024-11-01 11:55:10|43910.6|43890.6|43912.4|43892.4|43914.9|43894.9|43910.6|43890.6|8
1730462120000|2024-11-01 11:55:20|43909.9|43889.9|43911.3|43891.3|43914.9|43894.9|43909.9|43889.9|2
1730462130000|2024-11-01 11:55:30|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|43914.9|43894.9|0
1730462140000|2024-11-01 11:55:40|43912.4|43892.4|43914.9|43894.9|43914.9|43894.9|43912.4|43892.4|0
1730462150000|2024-11-01 11:55:50|43912.4|43892.4|43928.1|43908.1|43928.1|43908.1|43912.4|43892.4|4
1730462160000|2024-11-01 11:56:00|43933.1|43913.1|43939.9|43919.9|43939.9|43919.9|43933.1|43913.1|2
1730462170000|2024-11-01 11:56:10|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43934.9|43914.9|8
1730462200000|2024-11-01 11:56:40|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|3
1730462210000|2024-11-01 11:56:50|43942.4|43922.4|43936.7|43916.7|43942.4|43922.4|43936.7|43916.7|18
1730462230000|2024-11-01 11:57:10|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|5
1730462240000|2024-11-01 11:57:20|43929.9|43909.9|43929.9|43909.9|43932.4|43912.4|43929.9|43909.9|0
1730462250000|2024-11-01 11:57:30|||||||||4
1730462260000|2024-11-01 11:57:40|43927.4|43907.4|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|0
1730462270000|2024-11-01 11:57:50|43929.9|43909.9|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|3
1730462280000|2024-11-01 11:58:00|43929.2|43909.2|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|3
1730462290000|2024-11-01 11:58:10|43929.9|43909.9|43927.4|43907.4|43931.7|43911.7|43927.4|43907.4|2
1730462300000|2024-11-01 11:58:20|43928.1|43908.1|43932.4|43912.4|43932.4|43912.4|43928.1|43908.1|5
1730462310000|2024-11-01 11:58:30|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|0
1730462320000|2024-11-01 11:58:40|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|43927.4|43907.4|4
1730462330000|2024-11-01 11:58:50|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1730462350000|2024-11-01 11:59:10|43927.4|43907.4|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|5
1730462370000|2024-11-01 11:59:30|43926.7|43906.7|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|0
1730462380000|2024-11-01 11:59:40|43927.4|43907.4|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|2
1730462390000|2024-11-01 11:59:50|43925.6|43905.6|43924.9|43904.9|43927.4|43907.4|43924.9|43904.9|3
1730462400000|2024-11-01 12:00:00|43924.2|43904.2|43901.7|43881.7|43927.4|43907.4|43901.7|43881.7|5
1730462410000|2024-11-01 12:00:10|43904.2|43884.2|43907.4|43887.4|43907.4|43887.4|43904.2|43884.2|2
1730462420000|2024-11-01 12:00:20|43908.1|43888.1|43909.9|43889.9|43909.9|43889.9|43907.4|43887.4|3
1730462430000|2024-11-01 12:00:30|43909.2|43889.2|43899.9|43879.9|43909.2|43889.2|43899.9|43879.9|5
1730462440000|2024-11-01 12:00:40|43900.6|43880.6|43889.2|43869.2|43902.4|43882.4|43889.2|43869.2|10
1730462450000|2024-11-01 12:00:50|43887.4|43867.4|43892.4|43872.4|43892.4|43872.4|43887.4|43867.4|7
1730462460000|2024-11-01 12:01:00|43894.9|43874.9|43894.2|43874.2|43902.4|43882.4|43894.2|43874.2|10
1730462470000|2024-11-01 12:01:10|43891.7|43871.7|43889.9|43869.9|43894.2|43874.2|43889.9|43869.9|1
1730462480000|2024-11-01 12:01:20|43887.4|43867.4|43889.9|43869.9|43889.9|43869.9|43887.4|43867.4|2
1730462490000|2024-11-01 12:01:30|43887.4|43867.4|43882.4|43862.4|43887.4|43867.4|43882.4|43862.4|3
1730462500000|2024-11-01 12:01:40|43879.9|43859.9|43874.9|43854.9|43879.9|43859.9|43874.9|43854.9|12
1730462520000|2024-11-01 12:02:00|43873.1|43853.1|43871.7|43851.7|43874.9|43854.9|43869.2|43849.2|41
1730462530000|2024-11-01 12:02:10|43869.9|43849.9|43869.9|43849.9|43871.7|43851.7|43869.9|43849.9|2
1730462540000|2024-11-01 12:02:20|43869.2|43849.2|43864|43844|43869.2|43849.2|43864|43844|23
1730462550000|2024-11-01 12:02:30|43863.3|43843.3|43860.8|43840.8|43863.3|43843.3|43860.8|43840.8|9
1730462560000|2024-11-01 12:02:40|43862.6|43842.6|43848.3|43828.3|43862.6|43842.6|43848.3|43828.3|20
1730462570000|2024-11-01 12:02:50|43843.3|43823.3|43843.3|43823.3|43843.3|43823.3|43838.3|43818.3|47
1730462580000|2024-11-01 12:03:00|43844|43824|43843.3|43823.3|43848.3|43828.3|43843.3|43823.3|3
1730462590000|2024-11-01 12:03:10|43842.6|43822.6|43838.3|43818.3|43845.8|43825.8|43838.3|43818.3|4
1730462610000|2024-11-01 12:03:30|43840.8|43820.8|43838.3|43818.3|43840.8|43820.8|43838.3|43818.3|1
1730462620000|2024-11-01 12:03:40|43837.6|43817.6|43838.3|43818.3|43838.3|43818.3|43837.6|43817.6|5
1730462630000|2024-11-01 12:03:50|43839|43819|43840.8|43820.8|43840.8|43820.8|43838.3|43818.3|0
1730462640000|2024-11-01 12:04:00|43840.1|43820.1|43841.9|43821.9|43841.9|43821.9|43836.9|43816.9|4
1730462650000|2024-11-01 12:04:10|43844.4|43824.4|43844.4|43824.4|43847.6|43827.6|43842.6|43822.6|17
1730462660000|2024-11-01 12:04:20|43841.9|43821.9|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|0
1730462670000|2024-11-01 12:04:30|43845.1|43825.1|43844.4|43824.4|43845.1|43825.1|43844.4|43824.4|0
1730462690000|2024-11-01 12:04:50|43845.1|43825.1|43845.8|43825.8|43847.6|43827.6|43844.4|43824.4|7
1730462700000|2024-11-01 12:05:00|43845.1|43825.1|43853.3|43833.3|43853.3|43833.3|43845.1|43825.1|7
1730462710000|2024-11-01 12:05:10|43854|43834|43856.5|43836.5|43856.5|43836.5|43854|43834|0
1730462720000|2024-11-01 12:05:20|43858.3|43838.3|43860.8|43840.8|43861.9|43841.9|43858.3|43838.3|9
1730462730000|2024-11-01 12:05:30|43862.6|43842.6|43863.3|43843.3|43864.4|43844.4|43860.1|43840.1|3
1730462740000|2024-11-01 12:05:40|43864|43844|43863.3|43843.3|43864|43844|43863.3|43843.3|6
1730462750000|2024-11-01 12:05:50|43864|43844|43857.6|43837.6|43864|43844|43857.6|43837.6|7
1730462760000|2024-11-01 12:06:00|43855.1|43835.1|43860.1|43840.1|43860.1|43840.1|43853.3|43833.3|11
1730462770000|2024-11-01 12:06:10|43858.3|43838.3|43857.6|43837.6|43858.3|43838.3|43855.8|43835.8|0
1730462780000|2024-11-01 12:06:20|43855.8|43835.8|43854.7|43834.7|43855.8|43835.8|43853.3|43833.3|4
1730462790000|2024-11-01 12:06:30|43852.2|43832.2|43850.4|43830.4|43852.2|43832.2|43850.4|43830.4|3
1730462800000|2024-11-01 12:06:40|43849.7|43829.7|43851|43831|43851|43831|43849.7|43829.7|19
1730462810000|2024-11-01 12:06:50|43852.9|43832.9|43857.2|43837.2|43857.2|43837.2|43852.9|43832.9|5
1730462820000|2024-11-01 12:07:00|43856.5|43836.5|43856.5|43836.5|43857.2|43837.2|43852.2|43832.2|6
1730462830000|2024-11-01 12:07:10|43855.8|43835.8|43854|43834|43855.8|43835.8|43854|43834|2
1730462840000|2024-11-01 12:07:20|43852.2|43832.2|43862.2|43842.2|43862.2|43842.2|43852.2|43832.2|12
1730462850000|2024-11-01 12:07:30|43862.9|43842.9|43866.1|43846.1|43866.1|43846.1|43862.9|43842.9|3
1730462860000|2024-11-01 12:07:40|43869.7|43849.7|43874|43854|43874|43854|43869.7|43849.7|10
1730462870000|2024-11-01 12:07:50|43876.5|43856.5|43874|43854|43876.5|43856.5|43872.2|43852.2|1
1730462880000|2024-11-01 12:08:00|43874.7|43854.7|43876.5|43856.5|43876.5|43856.5|43874.7|43854.7|2
1730462890000|2024-11-01 12:08:10|||||||||2
1730462900000|2024-11-01 12:08:20|43869.7|43849.7|43866.5|43846.5|43869.7|43849.7|43866.5|43846.5|16
1730462910000|2024-11-01 12:08:30|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|3
1730462920000|2024-11-01 12:08:40|43872.2|43852.2|43877.2|43857.2|43877.2|43857.2|43872.2|43852.2|6
1730462930000|2024-11-01 12:08:50|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|1
1730462940000|2024-11-01 12:09:00|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|11
1730462950000|2024-11-01 12:09:10|43879|43859|43872.2|43852.2|43879|43859|43872.2|43852.2|8
1730462960000|2024-11-01 12:09:20|||||||||1
1730462970000|2024-11-01 12:09:30|43870.4|43850.4|43876.5|43856.5|43876.5|43856.5|43870.4|43850.4|21
1730462980000|2024-11-01 12:09:40|||||||||1
1730462990000|2024-11-01 12:09:50|||||||||11
1730463000000|2024-11-01 12:10:00|43877.2|43857.2|43933.6|43913.6|43941.1|43921.1|43874.7|43854.7|52
1730463010000|2024-11-01 12:10:10|43935.4|43915.4|43933.6|43913.6|43947.9|43927.9|43933.6|43913.6|24
1730463020000|2024-11-01 12:10:20|43930.4|43910.4|43911.1|43891.1|43930.4|43910.4|43911.1|43891.1|36
1730463030000|2024-11-01 12:10:30|43910.4|43890.4|43911.1|43891.1|43911.1|43891.1|43907.9|43887.9|14
1730463040000|2024-11-01 12:10:40|43913.6|43893.6|43931.8|43911.8|43931.8|43911.8|43913.6|43893.6|15
1730463050000|2024-11-01 12:10:50|43932.4|43912.4|43944.3|43924.3|43944.3|43924.3|43932.4|43912.4|16
1730463060000|2024-11-01 12:11:00|43951.1|43931.1|43956.1|43936.1|43956.1|43936.1|43951.1|43931.1|13
1730463070000|2024-11-01 12:11:10|43957.4|43937.4|43956.8|43936.8|43959.3|43939.3|43956.1|43936.1|23
1730463080000|2024-11-01 12:11:20|43956.1|43936.1|43958.6|43938.6|43961.1|43941.1|43951.8|43931.8|18
1730463090000|2024-11-01 12:11:30|43956.1|43936.1|43959.9|43939.9|43959.9|43939.9|43956.1|43936.1|27
1730463100000|2024-11-01 12:11:40|43959.3|43939.3|43956.1|43936.1|43959.3|43939.3|43956.1|43936.1|5
1730463110000|2024-11-01 12:11:50|43957.9|43937.9|43956.1|43936.1|43958.6|43938.6|43956.1|43936.1|12
1730463120000|2024-11-01 12:12:00|43956.8|43936.8|43956.8|43936.8|43960|43940|43956.8|43936.8|25
1730463130000|2024-11-01 12:12:10|43956.1|43936.1|43957.2|43937.2|43957.2|43937.2|43944.3|43924.3|17
1730463140000|2024-11-01 12:12:20|43956.1|43936.1|43953.6|43933.6|43956.1|43936.1|43953.6|43933.6|7
1730463150000|2024-11-01 12:12:30|43951.8|43931.8|43956.1|43936.1|43956.1|43936.1|43951.8|43931.8|7
1730463160000|2024-11-01 12:12:40|43954.3|43934.3|43943.6|43923.6|43954.3|43934.3|43943.6|43923.6|6
1730463170000|2024-11-01 12:12:50|43942.9|43922.9|43946.1|43926.1|43948.6|43928.6|43941.1|43921.1|6
1730463180000|2024-11-01 12:13:00|43945.4|43925.4|43933.6|43913.6|43946.1|43926.1|43933.6|43913.6|9
1730463190000|2024-11-01 12:13:10|43932.9|43912.9|43928.6|43908.6|43932.9|43912.9|43928.6|43908.6|2
1730463200000|2024-11-01 12:13:20|43932.9|43912.9|43933.6|43913.6|43933.6|43913.6|43931.1|43911.1|6
1730463210000|2024-11-01 12:13:30|43934.3|43914.3|43931.8|43911.8|43936.1|43916.1|43931.8|43911.8|1
1730463220000|2024-11-01 12:13:40|43932.5|43912.5|43931.1|43911.1|43932.5|43912.5|43928.6|43908.6|6
1730463230000|2024-11-01 12:13:50|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.1|43911.1|2
1730463240000|2024-11-01 12:14:00|43931.1|43911.1|43931.1|43911.1|43931.8|43911.8|43931.1|43911.1|6
1730463250000|2024-11-01 12:14:10|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|1
1730463260000|2024-11-01 12:14:20|43931.1|43911.1|43931.1|43911.1|43931.8|43911.8|43931.1|43911.1|9
1730463270000|2024-11-01 12:14:30|43931.8|43911.8|43931.1|43911.1|43931.8|43911.8|43931.1|43911.1|7
1730463280000|2024-11-01 12:14:40|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|1
1730463290000|2024-11-01 12:14:50|43923.6|43903.6|43918.6|43898.6|43923.6|43903.6|43916.1|43896.1|12
1730463300000|2024-11-01 12:15:00|43921.1|43901.1|43921.1|43901.1|43922.9|43902.9|43918.6|43898.6|4
1730463310000|2024-11-01 12:15:10|43921.8|43901.8|43923.6|43903.6|43923.6|43903.6|43921.8|43901.8|2
1730463320000|2024-11-01 12:15:20|43924.3|43904.3|43928.6|43908.6|43928.6|43908.6|43924.3|43904.3|0
1730463330000|2024-11-01 12:15:30|43931.8|43911.8|43931.1|43911.1|43933.6|43913.6|43931.1|43911.1|1
1730463340000|2024-11-01 12:15:40|43933.6|43913.6|43928.6|43908.6|43933.6|43913.6|43928.6|43908.6|5
1730463350000|2024-11-01 12:15:50|43929.3|43909.3|43925.4|43905.4|43929.7|43909.7|43925.4|43905.4|8
1730463360000|2024-11-01 12:16:00|43923.6|43903.6|43921.1|43901.1|43923.6|43903.6|43921.1|43901.1|0
1730463370000|2024-11-01 12:16:10|43923.6|43903.6|43928.6|43908.6|43928.6|43908.6|43923.6|43903.6|4
1730463380000|2024-11-01 12:16:20|43929.3|43909.3|43931.1|43911.1|43931.1|43911.1|43928.6|43908.6|0
1730463390000|2024-11-01 12:16:30|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43924.3|43904.3|5
1730463400000|2024-11-01 12:16:40|43925.4|43905.4|43923.6|43903.6|43925.4|43905.4|43921.1|43901.1|2
1730463410000|2024-11-01 12:16:50|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43923.6|43903.6|0
1730463420000|2024-11-01 12:17:00|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|1
1730463430000|2024-11-01 12:17:10|43925.4|43905.4|43923.6|43903.6|43926.1|43906.1|43923.6|43903.6|0
1730463440000|2024-11-01 12:17:20|43921.8|43901.8|43921.1|43901.1|43923.6|43903.6|43920.4|43900.4|1
1730463450000|2024-11-01 12:17:30|43921.8|43901.8|43912.9|43892.9|43923.6|43903.6|43912.9|43892.9|6
1730463470000|2024-11-01 12:17:50|43911.1|43891.1|43906.1|43886.1|43911.1|43891.1|43906.1|43886.1|3
1730463480000|2024-11-01 12:18:00|43903.6|43883.6|43903.6|43883.6|43906.1|43886.1|43903.6|43883.6|9
1730463490000|2024-11-01 12:18:10|43904.3|43884.3|43903.6|43883.6|43904.3|43884.3|43901.1|43881.1|2
1730463500000|2024-11-01 12:18:20|43902.9|43882.9|43901.1|43881.1|43902.9|43882.9|43901.1|43881.1|0
1730463510000|2024-11-01 12:18:30|43902.9|43882.9|43903.6|43883.6|43906.1|43886.1|43901.1|43881.1|6
1730463520000|2024-11-01 12:18:40|43906.1|43886.1|43903.6|43883.6|43906.1|43886.1|43903.6|43883.6|0
1730463530000|2024-11-01 12:18:50|43906.1|43886.1|43903.6|43883.6|43906.1|43886.1|43901.1|43881.1|1
1730463540000|2024-11-01 12:19:00|43906.1|43886.1|43911.1|43891.1|43911.1|43891.1|43903.6|43883.6|7
1730463550000|2024-11-01 12:19:10|43911.8|43891.8|43908.6|43888.6|43911.8|43891.8|43908.6|43888.6|2
1730463560000|2024-11-01 12:19:20|43909.3|43889.3|43901.1|43881.1|43911.1|43891.1|43901.1|43881.1|4
1730463570000|2024-11-01 12:19:30|43901.8|43881.8|43901.8|43881.8|43904.3|43884.3|43901.8|43881.8|7
1730463580000|2024-11-01 12:19:40|43906.1|43886.1|43926.1|43906.1|43926.1|43906.1|43906.1|43886.1|12
1730463590000|2024-11-01 12:19:50|43928.6|43908.6|43946.1|43926.1|43946.1|43926.1|43928.6|43908.6|25
1730463600000|2024-11-01 12:20:00|43946.8|43926.8|43957.5|43937.5|43962.9|43942.9|43946.8|43926.8|35
1730463610000|2024-11-01 12:20:10|43958.2|43938.2|43955|43935|43965|43945|43952.5|43932.5|22
1730463620000|2024-11-01 12:20:20|43957.5|43937.5|43960|43940|43967.5|43947.5|43957.5|43937.5|11
1730463630000|2024-11-01 12:20:30|43959.3|43939.3|43955|43935|43960|43940|43955|43935|6
1730463640000|2024-11-01 12:20:40|43956.8|43936.8|43958.2|43938.2|43960|43940|43955|43935|2
1730463650000|2024-11-01 12:20:50|43957.5|43937.5|43958.2|43938.2|43958.2|43938.2|43957.5|43937.5|2
1730463660000|2024-11-01 12:21:00|43958.9|43938.9|43960.7|43940.7|43961.4|43941.4|43958.9|43938.9|3
1730463670000|2024-11-01 12:21:10|43960|43940|43960|43940|43960|43940|43960|43940|5
1730463680000|2024-11-01 12:21:20|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|5
1730463690000|2024-11-01 12:21:30|43960|43940|43961.4|43941.4|43961.4|43941.4|43958.2|43938.2|3
1730463700000|2024-11-01 12:21:40|43962.5|43942.5|43972.5|43952.5|43972.5|43952.5|43962.5|43942.5|13
1730463720000|2024-11-01 12:22:00|43970.7|43950.7|43986.4|43966.4|43988.2|43968.2|43970|43950|20
1730463730000|2024-11-01 12:22:10|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|6
1730463740000|2024-11-01 12:22:20|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|6
1730463750000|2024-11-01 12:22:30|43986.8|43966.8|43985|43965|43990|43970|43985|43965|9
1730463760000|2024-11-01 12:22:40|43983.2|43963.2|43985.7|43965.7|43985.7|43965.7|43983.2|43963.2|16
1730463770000|2024-11-01 12:22:50|43984.6|43964.6|43990.7|43970.7|43992.1|43972.1|43984.6|43964.6|8
1730463780000|2024-11-01 12:23:00|43990|43970|43986.4|43966.4|43990|43970|43983.9|43963.9|8
1730463790000|2024-11-01 12:23:10|43985.7|43965.7|43983.9|43963.9|43986.4|43966.4|43981.4|43961.4|3
1730463800000|2024-11-01 12:23:20|43983.2|43963.2|43978.9|43958.9|43984.6|43964.6|43978.9|43958.9|0
1730463810000|2024-11-01 12:23:30|43975.7|43955.7|43968.9|43948.9|43975.7|43955.7|43968.9|43948.9|11
1730463820000|2024-11-01 12:23:40|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|11
1730463830000|2024-11-01 12:23:50|43966.4|43946.4|43972.1|43952.1|43972.1|43952.1|43966.4|43946.4|13
1730463840000|2024-11-01 12:24:00|43977.1|43957.1|43998.5|43978.5|43998.5|43978.5|43977.1|43957.1|20
1730463850000|2024-11-01 12:24:10|43997.8|43977.8|43992.8|43972.8|43997.8|43977.8|43992.8|43972.8|6
1730463860000|2024-11-01 12:24:20|||||||||3
1730463870000|2024-11-01 12:24:30|||||||||7
1730463880000|2024-11-01 12:24:40|43993.5|43973.5|44002.8|43982.8|44002.8|43982.8|43993.5|43973.5|6
1730463890000|2024-11-01 12:24:50|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|44003.5|43983.5|5
1730463900000|2024-11-01 12:25:00|44004.1|43984.1|44009.1|43989.1|44009.1|43989.1|44004.1|43984.1|29
1730463910000|2024-11-01 12:25:10|44013.5|43993.5|44015.3|43995.3|44016|43996|44013.5|43993.5|16
1730463920000|2024-11-01 12:25:20|44017.8|43997.8|44023.5|44003.5|44023.5|44003.5|44017.8|43997.8|23
1730463930000|2024-11-01 12:25:30|44029.1|44009.1|44036.6|44016.6|44036.6|44016.6|44029.1|44009.1|49
1730463940000|2024-11-01 12:25:40|44036|44016|44028.5|44008.5|44036|44016|44028.5|44008.5|10
1730463950000|2024-11-01 12:25:50|44029.2|44009.2|44027.3|44007.3|44029.2|44009.2|44025.5|44005.5|16
1730463960000|2024-11-01 12:26:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|10
1730463970000|2024-11-01 12:26:10|44028.5|44008.5|44031|44011|44031|44011|44028.5|44008.5|4
1730463980000|2024-11-01 12:26:20|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|7
1730463990000|2024-11-01 12:26:30|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|0
1730464000000|2024-11-01 12:26:40|44021.7|44001.7|44018.5|43998.5|44021.7|44001.7|44018.5|43998.5|13
1730464010000|2024-11-01 12:26:50|||||||||2
1730464020000|2024-11-01 12:27:00|44016|43996|44016|43996|44016|43996|44015.3|43995.3|19
1730464030000|2024-11-01 12:27:10|44015.3|43995.3|44006|43986|44016|43996|44006|43986|8
1730464040000|2024-11-01 12:27:20|||||||||4
1730464050000|2024-11-01 12:27:30|44004.2|43984.2|44001|43981|44004.2|43984.2|44001|43981|7
1730464060000|2024-11-01 12:27:40|||||||||3
1730464070000|2024-11-01 12:27:50|44000.3|43980.3|43992.8|43972.8|44001|43981|43992.8|43972.8|11
1730464080000|2024-11-01 12:28:00|43991|43971|43991|43971|43991|43971|43991|43971|6
1730464090000|2024-11-01 12:28:10|||||||||1
1730464100000|2024-11-01 12:28:20|43986|43966|43986|43966|43986|43966|43986|43966|9
1730464110000|2024-11-01 12:28:30|43986.7|43966.7|43988.5|43968.5|43988.5|43968.5|43986.7|43966.7|6
1730464120000|2024-11-01 12:28:40|||||||||4
1730464130000|2024-11-01 12:28:50|43986.7|43966.7|43986|43966|43989.2|43969.2|43986|43966|8
1730464140000|2024-11-01 12:29:00|43984.2|43964.2|43981|43961|43989.2|43969.2|43981|43961|10
1730464150000|2024-11-01 12:29:10|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|1
1730464160000|2024-11-01 12:29:20|43979.6|43959.6|43977.8|43957.8|43979.6|43959.6|43977.8|43957.8|0
1730464170000|2024-11-01 12:29:30|43977.1|43957.1|43977.8|43957.8|43977.8|43957.8|43975.3|43955.3|34
1730464180000|2024-11-01 12:29:40|43978.5|43958.5|43982.1|43962.1|43982.8|43962.8|43978.5|43958.5|16
1730464190000|2024-11-01 12:29:50|43982.8|43962.8|43988.5|43968.5|43990.3|43970.3|43980.3|43960.3|5
1730464200000|2024-11-01 12:30:00|43990.3|43970.3|43992.8|43972.8|44061.7|44041.7|43976.7|43956.7|122
1730464210000|2024-11-01 12:30:10|43987.8|43967.8|43972.8|43952.8|43994.2|43974.2|43972.8|43952.8|97
1730464220000|2024-11-01 12:30:20|43969.6|43949.6|44002.8|43982.8|44005.3|43985.3|43962.1|43942.1|38
1730464230000|2024-11-01 12:30:30|44002.1|43982.1|44002.8|43982.8|44012.8|43992.8|43995.3|43975.3|29
1730464240000|2024-11-01 12:30:40|44002.1|43982.1|44036|44016|44036|44016|44002.1|43982.1|29
1730464250000|2024-11-01 12:30:50|44033.5|44013.5|44008.5|43988.5|44033.5|44013.5|44008.5|43988.5|22
1730464260000|2024-11-01 12:31:00|44007.8|43987.8|44018.5|43998.5|44018.5|43998.5|43992.8|43972.8|23
1730464270000|2024-11-01 12:31:10|44020.3|44000.3|44031|44011|44037.8|44017.8|44020.3|44000.3|28
1730464280000|2024-11-01 12:31:20|44026|44006|44016|43996|44028.5|44008.5|44016|43996|9
1730464290000|2024-11-01 12:31:30|44018.5|43998.5|44028.5|44008.5|44031.7|44011.7|44018.5|43998.5|45
1730464300000|2024-11-01 12:31:40|44026.7|44006.7|44016|43996|44031|44011|44016|43996|14
1730464310000|2024-11-01 12:31:50|44018.5|43998.5|44021|44001|44021|44001|44018.5|43998.5|8
1730464320000|2024-11-01 12:32:00|44023.5|44003.5|44038.5|44018.5|44038.5|44018.5|44023.5|44003.5|33
1730464330000|2024-11-01 12:32:10|44037.8|44017.8|44038.5|44018.5|44038.5|44018.5|44036|44016|5
1730464340000|2024-11-01 12:32:20|44037.1|44017.1|44035.3|44015.3|44037.1|44017.1|44035.3|44015.3|6
1730464350000|2024-11-01 12:32:30|44036|44016|44034.6|44014.6|44036|44016|44034.6|44014.6|16
1730464360000|2024-11-01 12:32:40|44033.9|44013.9|44046|44026|44046|44026|44033.9|44013.9|25
1730464370000|2024-11-01 12:32:50|44046.7|44026.7|44074.2|44054.2|44082.4|44062.4|44046.7|44026.7|36
1730464380000|2024-11-01 12:33:00|44076|44056|44074.9|44054.9|44082.4|44062.4|44069.2|44049.2|48
1730464390000|2024-11-01 12:33:10|44074.2|44054.2|44079.2|44059.2|44079.2|44059.2|44056.7|44036.7|33
1730464400000|2024-11-01 12:33:20|44077.4|44057.4|44079.2|44059.2|44081.7|44061.7|44071.7|44051.7|28
1730464410000|2024-11-01 12:33:30|44079.9|44059.9|44062.4|44042.4|44080.6|44060.6|44059.2|44039.2|18
1730464420000|2024-11-01 12:33:40|44057.4|44037.4|44049.2|44029.2|44059.2|44039.2|44047.4|44027.4|22
1730464430000|2024-11-01 12:33:50|44047.4|44027.4|44049.2|44029.2|44051|44031|44046|44026|10
1730464440000|2024-11-01 12:34:00|44051.7|44031.7|44075.6|44055.6|44075.6|44055.6|44049.2|44029.2|32
1730464450000|2024-11-01 12:34:10|44072.4|44052.4|44067.4|44047.4|44073.1|44053.1|44067.4|44047.4|9
1730464460000|2024-11-01 12:34:20|44068.1|44048.1|44063.1|44043.1|44075.6|44055.6|44063.1|44043.1|23
1730464470000|2024-11-01 12:34:30|44062.4|44042.4|44055.6|44035.6|44062.4|44042.4|44055.6|44035.6|19
1730464480000|2024-11-01 12:34:40|44050.6|44030.6|44043.1|44023.1|44053.8|44033.8|44043.1|44023.1|24
1730464490000|2024-11-01 12:34:50|44045.6|44025.6|44035.6|44015.6|44050.6|44030.6|44033.1|44013.1|23
1730464500000|2024-11-01 12:35:00|44034.9|44014.9|44028.1|44008.1|44035.6|44015.6|44025.6|44005.6|15
1730464510000|2024-11-01 12:35:10|44027.4|44007.4|44020.6|44000.6|44027.4|44007.4|44019.9|43999.9|14
1730464520000|2024-11-01 12:35:20|44023.8|44003.8|44035.6|44015.6|44035.6|44015.6|44023.8|44003.8|10
1730464530000|2024-11-01 12:35:30|44039.9|44019.9|44040.6|44020.6|44045.6|44025.6|44035.6|44015.6|11
1730464540000|2024-11-01 12:35:40|44039.9|44019.9|44040.6|44020.6|44045.6|44025.6|44033.1|44013.1|11
1730464550000|2024-11-01 12:35:50|44038.1|44018.1|44038.1|44018.1|44040.6|44020.6|44033.1|44013.1|10
1730464560000|2024-11-01 12:36:00|44039.5|44019.5|44035.6|44015.6|44043.1|44023.1|44030.6|44010.6|22
1730464570000|2024-11-01 12:36:10|44033.8|44013.8|44038.1|44018.1|44038.1|44018.1|44032.4|44012.4|5
1730464580000|2024-11-01 12:36:20|44038.8|44018.8|44033.8|44013.8|44040.6|44020.6|44029.9|44009.9|17
1730464590000|2024-11-01 12:36:30|44034.5|44014.5|44037|44017|44039.5|44019.5|44033.8|44013.8|20
1730464600000|2024-11-01 12:36:40|44041.3|44021.3|44038.1|44018.1|44048.1|44028.1|44033.8|44013.8|46
1730464610000|2024-11-01 12:36:50|44038.8|44018.8|44027.4|44007.4|44038.8|44018.8|44024.9|44004.9|43
1730464620000|2024-11-01 12:37:00|44025.6|44005.6|44036.3|44016.3|44037|44017|44023.1|44003.1|18
1730464630000|2024-11-01 12:37:10|44037|44017|44030.6|44010.6|44039.5|44019.5|44030.6|44010.6|20
1730464640000|2024-11-01 12:37:20|44028.1|44008.1|44033.8|44013.8|44033.8|44013.8|44025.6|44005.6|15
1730464650000|2024-11-01 12:37:30|44032.4|44012.4|44033.8|44013.8|44033.8|44013.8|44032.4|44012.4|2
1730464660000|2024-11-01 12:37:40|44035.6|44015.6|44042.4|44022.4|44042.4|44022.4|44035.6|44015.6|16
1730464670000|2024-11-01 12:37:50|44040.6|44020.6|44033.1|44013.1|44042.4|44022.4|44033.1|44013.1|14
1730464680000|2024-11-01 12:38:00|44033.8|44013.8|44040.6|44020.6|44043.1|44023.1|44033.8|44013.8|28
1730464690000|2024-11-01 12:38:10|44042.4|44022.4|44054.5|44034.5|44067|44047|44040.6|44020.6|44
1730464700000|2024-11-01 12:38:20|44057|44037|44057|44037|44062|44042|44052|44032|49
1730464710000|2024-11-01 12:38:30|44059.5|44039.5|44057|44037|44062|44042|44057|44037|6
1730464720000|2024-11-01 12:38:40|44057.7|44037.7|44067|44047|44067|44047|44057|44037|21
1730464730000|2024-11-01 12:38:50|44070.2|44050.2|44074.5|44054.5|44077|44057|44070.2|44050.2|17
1730464740000|2024-11-01 12:39:00|44077|44057|44087|44067|44089.5|44069.5|44074.5|44054.5|39
1730464750000|2024-11-01 12:39:10|44084.5|44064.5|44092|44072|44092.7|44072.7|44082|44062|18
1730464760000|2024-11-01 12:39:20|44094.5|44074.5|44087|44067|44097|44077|44087|44067|17
1730464770000|2024-11-01 12:39:30|44084.5|44064.5|44087|44067|44087|44067|44084.5|44064.5|6
1730464780000|2024-11-01 12:39:40|44084.5|44064.5|44087|44067|44087|44067|44084.5|44064.5|16
1730464790000|2024-11-01 12:39:50|44083.8|44063.8|44082|44062|44084.5|44064.5|44082|44062|18
1730464800000|2024-11-01 12:40:00|44089.5|44069.5|44095.8|44075.8|44097.2|44077.2|44087|44067|38
1730464810000|2024-11-01 12:40:10|44096.5|44076.5|44099|44079|44099|44079|44096.5|44076.5|25
1730464820000|2024-11-01 12:40:20|44110.6|44090.6|44103.3|44083.3|44110.6|44090.6|44102.7|44082.7|90
1730464830000|2024-11-01 12:40:30|44102.7|44082.7|44101.5|44081.5|44104|44084|44100.8|44080.8|20
1730464840000|2024-11-01 12:40:40|44103.3|44083.3|44101.5|44081.5|44105.8|44085.8|44100.8|44080.8|17
1730464850000|2024-11-01 12:40:50|44100.8|44080.8|44095.9|44075.9|44101.5|44081.5|44095.8|44075.8|9
1730464860000|2024-11-01 12:41:00|44093.4|44073.4|44083.4|44063.4|44093.4|44073.4|44080.9|44060.9|22
1730464870000|2024-11-01 12:41:10|44085.2|44065.2|44085.9|44065.9|44085.9|44065.9|44080.9|44060.9|15
1730464880000|2024-11-01 12:41:20|44080.9|44060.9|44095.9|44075.9|44098.4|44078.4|44078.4|44058.4|30
1730464890000|2024-11-01 12:41:30|44093.4|44073.4|44083.4|44063.4|44093.4|44073.4|44083.4|44063.4|13
1730464900000|2024-11-01 12:41:40|44084|44064|44080.9|44060.9|44089|44069|44080.9|44060.9|39
1730464910000|2024-11-01 12:41:50|44081.5|44061.5|44085.9|44065.9|44085.9|44065.9|44081.5|44061.5|6
1730464920000|2024-11-01 12:42:00|44088.4|44068.4|44095.9|44075.9|44102|44082|44085.9|44065.9|60
1730464930000|2024-11-01 12:42:10|44097.7|44077.7|44087.7|44067.7|44097.7|44077.7|44087.7|44067.7|4
1730464940000|2024-11-01 12:42:20|44087|44067|44086.3|44066.3|44089.5|44069.5|44084.5|44064.5|45
1730464950000|2024-11-01 12:42:30|44087|44067|44078.1|44058.1|44090.6|44070.6|44078.1|44058.1|13
1730464960000|2024-11-01 12:42:40|44075.6|44055.6|44075.6|44055.6|44078.1|44058.1|44073.1|44053.1|3
1730464970000|2024-11-01 12:42:50|44078.1|44058.1|44075.6|44055.6|44083.1|44063.1|44075.6|44055.6|12
1730464980000|2024-11-01 12:43:00|44074.9|44054.9|44068.1|44048.1|44074.9|44054.9|44067.4|44047.4|10
1730464990000|2024-11-01 12:43:10|44065.6|44045.6|44067.4|44047.4|44067.4|44047.4|44065.6|44045.6|16
1730465000000|2024-11-01 12:43:20|44068.1|44048.1|44069.2|44049.2|44072.4|44052.4|44068.1|44048.1|14
1730465010000|2024-11-01 12:43:30|44069.9|44049.9|44069.2|44049.2|44073.5|44053.5|44066.7|44046.7|5
1730465020000|2024-11-01 12:43:40|44066.7|44046.7|44062.4|44042.4|44066.7|44046.7|44061.7|44041.7|9
1730465030000|2024-11-01 12:43:50|44063.5|44043.5|44056.7|44036.7|44063.5|44043.5|44056.7|44036.7|12
1730465040000|2024-11-01 12:44:00|44057.4|44037.4|44075.6|44055.6|44075.6|44055.6|44057.4|44037.4|21
1730465050000|2024-11-01 12:44:10|44070.6|44050.6|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|1
1730465060000|2024-11-01 12:44:20|44071.3|44051.3|44073.1|44053.1|44073.1|44053.1|44068.1|44048.1|4
1730465070000|2024-11-01 12:44:30|44070.6|44050.6|44073.1|44053.1|44077.4|44057.4|44070.6|44050.6|9
1730465080000|2024-11-01 12:44:40|44073.8|44053.8|44084.5|44064.5|44084.5|44064.5|44071.3|44051.3|17
1730465090000|2024-11-01 12:44:50|44083.8|44063.8|44082|44062|44083.8|44063.8|44079.5|44059.5|8
1730465100000|2024-11-01 12:45:00|44079.5|44059.5|44076.3|44056.3|44079.5|44059.5|44076.3|44056.3|9
1730465110000|2024-11-01 12:45:10|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|9
1730465130000|2024-11-01 12:45:30|44077|44057|44069.5|44049.5|44079.5|44059.5|44069.5|44049.5|23
1730465140000|2024-11-01 12:45:40|44067|44047|44067|44047|44067|44047|44064.5|44044.5|12
1730465150000|2024-11-01 12:45:50|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|6
1730465160000|2024-11-01 12:46:00|44072.7|44052.7|44077.7|44057.7|44077.7|44057.7|44069.5|44049.5|10
1730465170000|2024-11-01 12:46:10|44082|44062|44089.5|44069.5|44089.5|44069.5|44082|44062|10
1730465180000|2024-11-01 12:46:20|44087|44067|44067|44047|44087|44067|44067|44047|9
1730465190000|2024-11-01 12:46:30|44058.8|44038.8|44067|44047|44067|44047|44058.8|44038.8|4
1730465200000|2024-11-01 12:46:40|44069.5|44049.5|44070.2|44050.2|44070.2|44050.2|44067|44047|4
1730465210000|2024-11-01 12:46:50|44069.5|44049.5|44077|44057|44077|44057|44067.7|44047.7|14
1730465220000|2024-11-01 12:47:00|44078.4|44058.4|44092|44072|44094.5|44074.5|44078.4|44058.4|9
1730465230000|2024-11-01 12:47:10|44094.5|44074.5|44092|44072|44094.5|44074.5|44092|44072|7
1730465240000|2024-11-01 12:47:20|44090.2|44070.2|44089.5|44069.5|44092|44072|44089.5|44069.5|5
1730465250000|2024-11-01 12:47:30|44090.2|44070.2|44092|44072|44095.2|44075.2|44089.5|44069.5|13
1730465260000|2024-11-01 12:47:40|44091.3|44071.3|44090.2|44070.2|44092|44072|44089.5|44069.5|5
1730465270000|2024-11-01 12:47:50|44092|44072|44094.5|44074.5|44094.5|44074.5|44089.5|44069.5|3
1730465280000|2024-11-01 12:48:00|44097|44077|44095.2|44075.2|44099.5|44079.5|44095.2|44075.2|11
1730465290000|2024-11-01 12:48:10|44097|44077|44091.3|44071.3|44098.8|44078.8|44091.3|44071.3|10
1730465300000|2024-11-01 12:48:20|44089.5|44069.5|44092|44072|44092|44072|44089.5|44069.5|4
1730465310000|2024-11-01 12:48:30|44092.7|44072.7|44097|44077|44097|44077|44092.7|44072.7|11
1730465320000|2024-11-01 12:48:40|44094.5|44074.5|44092|44072|44097|44077|44092|44072|8
1730465330000|2024-11-01 12:48:50|44092.7|44072.7|44093.8|44073.8|44094.5|44074.5|44092|44072|9
1730465340000|2024-11-01 12:49:00|44092|44072|44089.5|44069.5|44092|44072|44087|44067|6
1730465350000|2024-11-01 12:49:10|44092.7|44072.7|44094.5|44074.5|44096.3|44076.3|44092.7|44072.7|5
1730465360000|2024-11-01 12:49:20|44097|44077|44093.1|44073.1|44097|44077|44092|44072|6
1730465370000|2024-11-01 12:49:30|44093.8|44073.8|44090.6|44070.6|44093.8|44073.8|44090.6|44070.6|7
1730465380000|2024-11-01 12:49:40|44095.6|44075.6|44093.8|44073.8|44095.6|44075.6|44093.1|44073.1|7
1730465390000|2024-11-01 12:49:50|44093.1|44073.1|44093.1|44073.1|44093.1|44073.1|44088.1|44068.1|12
1730465400000|2024-11-01 12:50:00|44093.8|44073.8|44093.8|44073.8|44097|44077|44093.8|44073.8|5
1730465410000|2024-11-01 12:50:10|44092.4|44072.4|44077.4|44057.4|44092.4|44072.4|44077.4|44057.4|11
1730465420000|2024-11-01 12:50:20|44078.1|44058.1|44088.1|44068.1|44088.1|44068.1|44078.1|44058.1|7
1730465430000|2024-11-01 12:50:30|44088.8|44068.8|44090.6|44070.6|44093.1|44073.1|44088.1|44068.1|12
1730465440000|2024-11-01 12:50:40|44088.8|44068.8|44090.6|44070.6|44090.6|44070.6|44083.1|44063.1|6
1730465450000|2024-11-01 12:50:50|44095.6|44075.6|44100.6|44080.6|44100.6|44080.6|44095.6|44075.6|4
1730465460000|2024-11-01 12:51:00|44101.3|44081.3|44113.1|44093.1|44113.1|44093.1|44101.3|44081.3|15
1730465470000|2024-11-01 12:51:10|44113.8|44093.8|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|2
1730465480000|2024-11-01 12:51:20|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|8
1730465490000|2024-11-01 12:51:30|44114.9|44094.9|44120.6|44100.6|44120.6|44100.6|44114.9|44094.9|5
1730465500000|2024-11-01 12:51:40|44121.3|44101.3|44125.6|44105.6|44125.6|44105.6|44121.3|44101.3|12
1730465510000|2024-11-01 12:51:50|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|44135.2|44115.2|11
1730465520000|2024-11-01 12:52:00|44134.5|44114.5|44148.1|44128.1|44149.9|44129.9|44134.5|44114.5|41
1730465530000|2024-11-01 12:52:10|44148.8|44128.8|44185.2|44165.2|44185.2|44165.2|44148.1|44128.1|45
1730465540000|2024-11-01 12:52:20|44186.3|44166.3|44204.5|44184.5|44204.5|44184.5|44185.6|44165.6|90
1730465550000|2024-11-01 12:52:30|44203.8|44183.8|44214.5|44194.5|44222|44202|44199.5|44179.5|87
1730465560000|2024-11-01 12:52:40|44217|44197|44219.5|44199.5|44227.7|44207.7|44214.5|44194.5|82
1730465570000|2024-11-01 12:52:50|44218.8|44198.8|44203.8|44183.8|44218.8|44198.8|44203.8|44183.8|27
1730465580000|2024-11-01 12:53:00|44204.5|44184.5|44197.7|44177.7|44207|44187|44197.7|44177.7|18
1730465590000|2024-11-01 12:53:10|44195.2|44175.2|44195.2|44175.2|44199.5|44179.5|44192|44172|14
1730465600000|2024-11-01 12:53:20|44194.5|44174.5|44192|44172|44195.2|44175.2|44192|44172|21
1730465610000|2024-11-01 12:53:30|44190.2|44170.2|44182|44162|44190.9|44170.9|44182|44162|29
1730465620000|2024-11-01 12:53:40|44181.3|44161.3|44181.3|44161.3|44182|44162|44181.3|44161.3|4
1730465630000|2024-11-01 12:53:50|44184.5|44164.5|44185.2|44165.2|44188.1|44168.1|44184.5|44164.5|13
1730465640000|2024-11-01 12:54:00|44185.9|44165.9|44192.7|44172.7|44192.7|44172.7|44185.9|44165.9|21
1730465650000|2024-11-01 12:54:10|44194.5|44174.5|44212|44192|44212|44192|44194.5|44174.5|94
1730465660000|2024-11-01 12:54:20|44212.7|44192.7|44200.2|44180.2|44212.7|44192.7|44200.2|44180.2|18
1730465670000|2024-11-01 12:54:30|44202.7|44182.7|44230.6|44210.6|44231.3|44211.3|44202.7|44182.7|40
1730465680000|2024-11-01 12:54:40|44223.4|44203.4|44224.5|44204.5|44234.5|44214.5|44222|44202|57
1730465690000|2024-11-01 12:54:50|44222|44202|44222|44202|44224.5|44204.5|44220.2|44200.2|22
1730465700000|2024-11-01 12:55:00|44223.8|44203.8|44242|44222|44242|44222|44223.8|44203.8|40
1730465710000|2024-11-01 12:55:10|44242.7|44222.7|44240.2|44220.2|44247.7|44227.7|44240.2|44220.2|46
1730465720000|2024-11-01 12:55:20|44240.9|44220.9|44249.5|44229.5|44249.5|44229.5|44237.7|44217.7|38
1730465730000|2024-11-01 12:55:30|44250.2|44230.2|44248.4|44228.4|44252.7|44232.7|44248.4|44228.4|25
1730465740000|2024-11-01 12:55:40|44250.2|44230.2|44250.2|44230.2|44252|44232|44245.2|44225.2|44
1730465750000|2024-11-01 12:55:50|44250.9|44230.9|44259.1|44239.1|44259.1|44239.1|44250.2|44230.2|11
1730465760000|2024-11-01 12:56:00|44261.6|44241.6|44263.4|44243.4|44268.4|44248.4|44260.9|44240.9|36
1730465770000|2024-11-01 12:56:10|44260.9|44240.9|44260.9|44240.9|44263.4|44243.4|44258.4|44238.4|69
1730465780000|2024-11-01 12:56:20|44259.1|44239.1|44255.9|44235.9|44260.9|44240.9|44255.9|44235.9|20
1730465790000|2024-11-01 12:56:30|44255.2|44235.2|44255.9|44235.9|44255.9|44235.9|44253.4|44233.4|19
1730465800000|2024-11-01 12:56:40|44258.4|44238.4|44255.9|44235.9|44258.4|44238.4|44255.9|44235.9|8
1730465810000|2024-11-01 12:56:50|44255.2|44235.2|44248.4|44228.4|44255.2|44235.2|44245.9|44225.9|14
1730465820000|2024-11-01 12:57:00|44245.9|44225.9|44245.2|44225.2|44248.4|44228.4|44244.1|44224.1|51
1730465830000|2024-11-01 12:57:10|44244.1|44224.1|44246.6|44226.6|44249.1|44229.1|44244.1|44224.1|10
1730465840000|2024-11-01 12:57:20|44245.9|44225.9|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|14
1730465850000|2024-11-01 12:57:30|44243.4|44223.4|44241.6|44221.6|44245.9|44225.9|44240.9|44220.9|11
1730465860000|2024-11-01 12:57:40|44243.4|44223.4|44243.4|44223.4|44245.9|44225.9|44243.4|44223.4|1
1730465870000|2024-11-01 12:57:50|44240.9|44220.9|44241.6|44221.6|44243.4|44223.4|44240.9|44220.9|3
1730465880000|2024-11-01 12:58:00|44242.3|44222.3|44250.9|44230.9|44253.4|44233.4|44240.9|44220.9|11
1730465890000|2024-11-01 12:58:10|44253.4|44233.4|44250.9|44230.9|44253.4|44233.4|44250.9|44230.9|4
1730465900000|2024-11-01 12:58:20|44250.2|44230.2|44249.8|44229.8|44250.9|44230.9|44245.9|44225.9|9
1730465910000|2024-11-01 12:58:30|44249.1|44229.1|44253.4|44233.4|44255.9|44235.9|44249.1|44229.1|51
1730465920000|2024-11-01 12:58:40|44254.1|44234.1|44249.1|44229.1|44255.9|44235.9|44249.1|44229.1|4
1730465930000|2024-11-01 12:58:50|44245.9|44225.9|44238.4|44218.4|44245.9|44225.9|44235.9|44215.9|36
1730465940000|2024-11-01 12:59:00|44239.1|44219.1|44253.4|44233.4|44253.4|44233.4|44238.4|44218.4|38
1730465950000|2024-11-01 12:59:10|44255.9|44235.9|44250.2|44230.2|44255.9|44235.9|44250.2|44230.2|28
1730465960000|2024-11-01 12:59:20|44248.4|44228.4|44245.2|44225.2|44250.2|44230.2|44245.2|44225.2|5
1730465970000|2024-11-01 12:59:30|44245.9|44225.9|44240.9|44220.9|44245.9|44225.9|44238.4|44218.4|6
1730465980000|2024-11-01 12:59:40|44240.2|44220.2|44240.9|44220.9|44240.9|44220.9|44238.4|44218.4|29
1730465990000|2024-11-01 12:59:50|44240.2|44220.2|44238.4|44218.4|44240.2|44220.2|44235.9|44215.9|14
1730466000000|2024-11-01 13:00:00|44235.9|44215.9|44233.4|44213.4|44258.4|44238.4|44233.4|44213.4|88
1730466010000|2024-11-01 13:00:10|44231.6|44211.6|44240.9|44220.9|44245.9|44225.9|44230.9|44210.9|96
1730466020000|2024-11-01 13:00:20|44238.4|44218.4|44228.4|44208.4|44239.1|44219.1|44226.6|44206.6|58
1730466030000|2024-11-01 13:00:30|44230.9|44210.9|44229.8|44209.8|44234.1|44214.1|44228.4|44208.4|23
1730466040000|2024-11-01 13:00:40|44227.3|44207.3|44211.6|44191.6|44227.3|44207.3|44209.1|44189.1|32
1730466050000|2024-11-01 13:00:50|44209.1|44189.1|44214.1|44194.1|44216.6|44196.6|44209.1|44189.1|28
1730466060000|2024-11-01 13:01:00|44213.4|44193.4|44247.3|44227.3|44257.3|44237.3|44213.4|44193.4|80
1730466070000|2024-11-01 13:01:10|44249.1|44229.1|44254.8|44234.8|44257.3|44237.3|44248|44228|27
1730466080000|2024-11-01 13:01:20|44256.2|44236.2|44257.3|44237.3|44262.3|44242.3|44256.2|44236.2|17
1730466090000|2024-11-01 13:01:30|44256.6|44236.6|44249.8|44229.8|44257.3|44237.3|44247.3|44227.3|22
1730466100000|2024-11-01 13:01:40|44249.1|44229.1|44262.3|44242.3|44264.8|44244.8|44243|44223|36
1730466110000|2024-11-01 13:01:50|44264.8|44244.8|44257.3|44237.3|44264.8|44244.8|44254.8|44234.8|28
1730466120000|2024-11-01 13:02:00|44254.8|44234.8|44259.8|44239.8|44267.3|44247.3|44254.8|44234.8|27
1730466130000|2024-11-01 13:02:10|44261.6|44241.6|44263|44243|44265.5|44245.5|44259.8|44239.8|22
1730466140000|2024-11-01 13:02:20|44264.8|44244.8|44257.3|44237.3|44267.3|44247.3|44257.3|44237.3|12
1730466150000|2024-11-01 13:02:30|44259.8|44239.8|44254.8|44234.8|44262.3|44242.3|44254.8|44234.8|23
1730466160000|2024-11-01 13:02:40|44254.1|44234.1|44257.3|44237.3|44257.3|44237.3|44252.3|44232.3|10
1730466170000|2024-11-01 13:02:50|44254.8|44234.8|44257.3|44237.3|44257.3|44237.3|44252.3|44232.3|12
1730466180000|2024-11-01 13:03:00|44256.6|44236.6|44258.7|44238.7|44259.4|44239.4|44252.3|44232.3|33
1730466190000|2024-11-01 13:03:10|44259.4|44239.4|44263.7|44243.7|44266.2|44246.2|44258.7|44238.7|39
1730466200000|2024-11-01 13:03:20|44264.4|44244.4|44298.3|44278.3|44304|44284|44264.4|44244.4|181
1730466210000|2024-11-01 13:03:30|44299|44279|44306.5|44286.5|44309|44289|44299|44279|53
1730466220000|2024-11-01 13:03:40|44304.6|44284.6|44299|44279|44304.6|44284.6|44291.5|44271.5|65
1730466230000|2024-11-01 13:03:50|44301.5|44281.5|44300.1|44280.1|44305.1|44285.1|44300.1|44280.1|51
1730466240000|2024-11-01 13:04:00|44300.8|44280.8|44315.1|44295.1|44320.1|44300.1|44300.8|44280.8|45
1730466250000|2024-11-01 13:04:10|44317.6|44297.6|44315.1|44295.1|44326.9|44306.9|44315.1|44295.1|33
1730466260000|2024-11-01 13:04:20|44314.4|44294.4|44319|44299|44319|44299|44307.6|44287.6|47
1730466270000|2024-11-01 13:04:30|44321.5|44301.5|44323.3|44303.3|44326.5|44306.5|44321.5|44301.5|15
1730466280000|2024-11-01 13:04:40|44321.5|44301.5|44322.6|44302.6|44325.8|44305.8|44320.8|44300.8|30
1730466290000|2024-11-01 13:04:50|44317.6|44297.6|44315.1|44295.1|44319.4|44299.4|44312.6|44292.6|14
1730466300000|2024-11-01 13:05:00|44316.9|44296.9|44319.4|44299.4|44319.4|44299.4|44309|44289|39
1730466310000|2024-11-01 13:05:10|44315.1|44295.1|44337.6|44317.6|44338.3|44318.3|44315.1|44295.1|63
1730466320000|2024-11-01 13:05:20|44340.1|44320.1|44332.6|44312.6|44345.1|44325.1|44332.6|44312.6|21
1730466330000|2024-11-01 13:05:30|44333.3|44313.3|44335.1|44315.1|44335.1|44315.1|44332.6|44312.6|70
1730466340000|2024-11-01 13:05:40|44337.6|44317.6|44358.3|44338.3|44360.1|44340.1|44335.1|44315.1|71
1730466350000|2024-11-01 13:05:50|44359.4|44339.4|44360.1|44340.1|44362.6|44342.6|44352.6|44332.6|27
1730466360000|2024-11-01 13:06:00|44362.6|44342.6|44380.1|44360.1|44383.3|44363.3|44362.6|44342.6|67
1730466370000|2024-11-01 13:06:10|44379.4|44359.4|44379.4|44359.4|44382.6|44362.6|44377.6|44357.6|13
1730466380000|2024-11-01 13:06:20|44377.6|44357.6|44381.2|44361.2|44382.6|44362.6|44377.6|44357.6|37
1730466390000|2024-11-01 13:06:30|44377.6|44357.6|44375.1|44355.1|44377.6|44357.6|44374.4|44354.4|14
1730466400000|2024-11-01 13:06:40|44374.4|44354.4|44380.1|44360.1|44380.1|44360.1|44370.1|44350.1|27
1730466410000|2024-11-01 13:06:50|44377.6|44357.6|44385.1|44365.1|44385.1|44365.1|44372.6|44352.6|32
1730466420000|2024-11-01 13:07:00|44385.8|44365.8|44387.6|44367.6|44393.3|44373.3|44385.1|44365.1|39
1730466430000|2024-11-01 13:07:10|44389.4|44369.4|44377.6|44357.6|44389.4|44369.4|44377.6|44357.6|13
1730466440000|2024-11-01 13:07:20|44376.9|44356.9|44365.1|44345.1|44376.9|44356.9|44365.1|44345.1|10
1730466450000|2024-11-01 13:07:30|44368.3|44348.3|44365.8|44345.8|44368.3|44348.3|44365.1|44345.1|13
1730466460000|2024-11-01 13:07:40|44364.4|44344.4|44350.1|44330.1|44364.4|44344.4|44350.1|44330.1|18
1730466470000|2024-11-01 13:07:50|44349.4|44329.4|44355.1|44335.1|44355.1|44335.1|44339.4|44319.4|49
1730466480000|2024-11-01 13:08:00|44354.4|44334.4|44358|44338|44360.5|44340.5|44346.2|44326.2|71
1730466490000|2024-11-01 13:08:10|44358.7|44338.7|44361.2|44341.2|44366.2|44346.2|44358.7|44338.7|28
1730466500000|2024-11-01 13:08:20|44363.7|44343.7|44349.8|44329.8|44363.7|44343.7|44348.7|44328.7|11
1730466510000|2024-11-01 13:08:30|44352.3|44332.3|44347.3|44327.3|44352.3|44332.3|44347.3|44327.3|11
1730466520000|2024-11-01 13:08:40|44346.6|44326.6|44347.1|44327.1|44350.9|44330.9|44345.2|44325.2|19
1730466530000|2024-11-01 13:08:50|44347.7|44327.7|44339.6|44319.6|44349.6|44329.6|44335.2|44315.2|23
1730466540000|2024-11-01 13:09:00|44343.2|44323.2|44329.6|44309.6|44343.2|44323.2|44329.6|44309.6|22
1730466550000|2024-11-01 13:09:10|44328.9|44308.9|44324.6|44304.6|44329.6|44309.6|44322.1|44302.1|41
1730466560000|2024-11-01 13:09:20|44327.1|44307.1|44332.1|44312.1|44339.6|44319.6|44327.1|44307.1|10
1730466570000|2024-11-01 13:09:30|44334.6|44314.6|44344.6|44324.6|44344.6|44324.6|44334.6|44314.6|10
1730466580000|2024-11-01 13:09:40|44343.9|44323.9|44345.9|44325.9|44345.9|44325.9|44343.9|44323.9|28
1730466590000|2024-11-01 13:09:50|44348.4|44328.4|44347.7|44327.7|44348.4|44328.4|44345.2|44325.2|8
1730466600000|2024-11-01 13:10:00|44348.4|44328.4|44350.2|44330.2|44352.7|44332.7|44348.4|44328.4|20
1730466610000|2024-11-01 13:10:10|44349.6|44329.6|44339.6|44319.6|44349.6|44329.6|44339.6|44319.6|25
1730466620000|2024-11-01 13:10:20|44338.9|44318.9|44332.1|44312.1|44338.9|44318.9|44332.1|44312.1|10
1730466630000|2024-11-01 13:10:30|44334.6|44314.6|44332.8|44312.8|44337.1|44317.1|44332.1|44312.1|13
1730466640000|2024-11-01 13:10:40|44334.6|44314.6|44320.7|44300.7|44334.6|44314.6|44320.7|44300.7|17
1730466650000|2024-11-01 13:10:50|44320|44300|44314.6|44294.6|44320|44300|44309.6|44289.6|37
1730466660000|2024-11-01 13:11:00|44312.1|44292.1|44317.1|44297.1|44317.1|44297.1|44309.6|44289.6|22
1730466670000|2024-11-01 13:11:10|44316.4|44296.4|44311.4|44291.4|44317.1|44297.1|44311.4|44291.4|22
1730466680000|2024-11-01 13:11:20|44312.1|44292.1|44306.4|44286.4|44312.1|44292.1|44306.4|44286.4|12
1730466690000|2024-11-01 13:11:30|44307.1|44287.1|44297.1|44277.1|44309.6|44289.6|44297.1|44277.1|30
1730466700000|2024-11-01 13:11:40|44296.4|44276.4|44294.6|44274.6|44297.1|44277.1|44293.4|44273.4|11
1730466710000|2024-11-01 13:11:50|44296.4|44276.4|44299.6|44279.6|44302.1|44282.1|44295.3|44275.3|13
1730466720000|2024-11-01 13:12:00|44300.3|44280.3|44277.5|44257.5|44301.4|44281.4|44277.5|44257.5|27
1730466730000|2024-11-01 13:12:10|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44271.8|44251.8|13
1730466740000|2024-11-01 13:12:20|44279.3|44259.3|44279.3|44259.3|44284.3|44264.3|44276.8|44256.8|1
1730466750000|2024-11-01 13:12:30|44280|44260|44276.8|44256.8|44284.3|44264.3|44276.8|44256.8|6
1730466760000|2024-11-01 13:12:40|44276.1|44256.1|44271.8|44251.8|44276.1|44256.1|44269.3|44249.3|13
1730466770000|2024-11-01 13:12:50|44274.3|44254.3|44272.5|44252.5|44274.3|44254.3|44270|44250|20
1730466780000|2024-11-01 13:13:00|44271.8|44251.8|44276.8|44256.8|44276.8|44256.8|44269.3|44249.3|38
1730466790000|2024-11-01 13:13:10|44274.3|44254.3|44284.3|44264.3|44284.3|44264.3|44274.3|44254.3|31
1730466800000|2024-11-01 13:13:20|44286.8|44266.8|44297.5|44277.5|44297.5|44277.5|44286.8|44266.8|19
1730466810000|2024-11-01 13:13:30|44299.3|44279.3|44304.3|44284.3|44306.8|44286.8|44299.3|44279.3|12
1730466820000|2024-11-01 13:13:40|44301.8|44281.8|44299.3|44279.3|44303.6|44283.6|44296.8|44276.8|35
1730466830000|2024-11-01 13:13:50|44298.6|44278.6|44296.1|44276.1|44299.3|44279.3|44293.6|44273.6|8
1730466840000|2024-11-01 13:14:00|44294.3|44274.3|44291.8|44271.8|44296.8|44276.8|44291.8|44271.8|12
1730466850000|2024-11-01 13:14:10|44292.5|44272.5|44289.3|44269.3|44295|44275|44289.3|44269.3|12
1730466860000|2024-11-01 13:14:20|44288.6|44268.6|44301.8|44281.8|44302.5|44282.5|44288.6|44268.6|13
1730466870000|2024-11-01 13:14:30|44303.6|44283.6|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|6
1730466880000|2024-11-01 13:14:40|44304.3|44284.3|44301.8|44281.8|44304.3|44284.3|44299.3|44279.3|14
1730466890000|2024-11-01 13:14:50|44302.5|44282.5|44304.3|44284.3|44305|44285|44301.8|44281.8|3
1730466900000|2024-11-01 13:15:00|44303.2|44283.2|44324.3|44304.3|44331.8|44311.8|44303.2|44283.2|67
1730466910000|2024-11-01 13:15:10|44325|44305|44329.3|44309.3|44329.3|44309.3|44324.3|44304.3|11
1730466920000|2024-11-01 13:15:20|44326.8|44306.8|44328.6|44308.6|44331.8|44311.8|44326.8|44306.8|6
1730466930000|2024-11-01 13:15:30|44326.1|44306.1|44327.5|44307.5|44328.6|44308.6|44324.3|44304.3|3
1730466940000|2024-11-01 13:15:40|44326.8|44306.8|44319.3|44299.3|44330|44310|44316.8|44296.8|5
1730466950000|2024-11-01 13:15:50|44316.8|44296.8|44324.3|44304.3|44324.3|44304.3|44316.8|44296.8|12
1730466960000|2024-11-01 13:16:00|44325|44305|44331.8|44311.8|44331.8|44311.8|44325|44305|21
1730466970000|2024-11-01 13:16:10|44334.3|44314.3|44340.7|44320.7|44340.7|44320.7|44329.3|44309.3|14
1730466980000|2024-11-01 13:16:20|44340|44320|44341.8|44321.8|44341.8|44321.8|44337.5|44317.5|13
1730466990000|2024-11-01 13:16:30|44342.5|44322.5|44342.5|44322.5|44342.5|44322.5|44340|44320|20
1730467000000|2024-11-01 13:16:40|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|44343.2|44323.2|10
1730467010000|2024-11-01 13:16:50|44342.5|44322.5|44340|44320|44343.9|44323.9|44340|44320|12
1730467020000|2024-11-01 13:17:00|44336.8|44316.8|44340.7|44320.7|44340.7|44320.7|44329.3|44309.3|12
1730467030000|2024-11-01 13:17:10|44341.4|44321.4|44340.7|44320.7|44341.4|44321.4|44340|44320|7
1730467040000|2024-11-01 13:17:20|44340|44320|44342.5|44322.5|44345|44325|44340|44320|8
1730467050000|2024-11-01 13:17:30|44341.8|44321.8|44334.3|44314.3|44341.8|44321.8|44334.3|44314.3|7
1730467060000|2024-11-01 13:17:40|44335|44315|44341.1|44321.1|44341.1|44321.1|44334.3|44314.3|1
1730467070000|2024-11-01 13:17:50|44339.3|44319.3|44334.3|44314.3|44341.8|44321.8|44333.6|44313.6|5
1730467080000|2024-11-01 13:18:00|44333.6|44313.6|44336.8|44316.8|44340|44320|44333.6|44313.6|7
1730467090000|2024-11-01 13:18:10|44334.3|44314.3|44329.3|44309.3|44334.3|44314.3|44326.8|44306.8|3
1730467100000|2024-11-01 13:18:20|44330|44310|44334.3|44314.3|44334.3|44314.3|44326.8|44306.8|5
1730467110000|2024-11-01 13:18:30|44329.3|44309.3|44331.8|44311.8|44331.8|44311.8|44329.3|44309.3|0
1730467120000|2024-11-01 13:18:40|44331.1|44311.1|44334.3|44314.3|44334.3|44314.3|44329.3|44309.3|3
1730467130000|2024-11-01 13:18:50|44333.6|44313.6|44326.8|44306.8|44334.3|44314.3|44326.8|44306.8|10
1730467140000|2024-11-01 13:19:00|44321.8|44301.8|44321.8|44301.8|44329.3|44309.3|44321.8|44301.8|55
1730467150000|2024-11-01 13:19:10|44319.3|44299.3|44309.3|44289.3|44321.8|44301.8|44309.3|44289.3|15
1730467160000|2024-11-01 13:19:20|44308.6|44288.6|44311.8|44291.8|44312.5|44292.5|44306.8|44286.8|5
1730467170000|2024-11-01 13:19:30|44309.3|44289.3|44306.8|44286.8|44309.3|44289.3|44306.8|44286.8|10
1730467180000|2024-11-01 13:19:40|44307.5|44287.5|44306.8|44286.8|44312.5|44292.5|44306.8|44286.8|16
1730467190000|2024-11-01 13:19:50|44309.3|44289.3|44311.8|44291.8|44311.8|44291.8|44308.6|44288.6|10
1730467200000|2024-11-01 13:20:00|44312.5|44292.5|44314.3|44294.3|44316.8|44296.8|44312.5|44292.5|16
1730467210000|2024-11-01 13:20:10|44316.8|44296.8|44325.7|44305.7|44325.7|44305.7|44314.3|44294.3|7
1730467220000|2024-11-01 13:20:20|44328.2|44308.2|44329.3|44309.3|44334.3|44314.3|44328.2|44308.2|13
1730467230000|2024-11-01 13:20:30|44328.6|44308.6|44321.8|44301.8|44328.6|44308.6|44321.8|44301.8|14
1730467240000|2024-11-01 13:20:40|44319.3|44299.3|44314.3|44294.3|44319.3|44299.3|44311.8|44291.8|3
1730467250000|2024-11-01 13:20:50|44313.6|44293.6|44312.5|44292.5|44314.3|44294.3|44311.8|44291.8|6
1730467260000|2024-11-01 13:21:00|44311.8|44291.8|44302.5|44282.5|44311.8|44291.8|44301.8|44281.8|51
1730467270000|2024-11-01 13:21:10|44304.3|44284.3|44314.3|44294.3|44315|44295|44304.3|44284.3|26
1730467280000|2024-11-01 13:21:20|44311.1|44291.1|44309.3|44289.3|44311.1|44291.1|44309.3|44289.3|6
1730467290000|2024-11-01 13:21:30|44308.6|44288.6|44311.8|44291.8|44314.3|44294.3|44306.8|44286.8|20
1730467300000|2024-11-01 13:21:40|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|19
1730467310000|2024-11-01 13:21:50|44316.1|44296.1|44321.8|44301.8|44321.8|44301.8|44314.3|44294.3|8
1730467320000|2024-11-01 13:22:00|44321.1|44301.1|44311.8|44291.8|44321.1|44301.1|44311.8|44291.8|5
1730467330000|2024-11-01 13:22:10|44311.1|44291.1|44289.3|44269.3|44311.1|44291.1|44289.3|44269.3|24
1730467340000|2024-11-01 13:22:20|44290|44270|44296.8|44276.8|44296.8|44276.8|44290|44270|9
1730467350000|2024-11-01 13:22:30|44296.1|44276.1|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|6
1730467360000|2024-11-01 13:22:40|44296.8|44276.8|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|12
1730467370000|2024-11-01 13:22:50|44296.8|44276.8|44291.8|44271.8|44296.8|44276.8|44289.3|44269.3|16
1730467380000|2024-11-01 13:23:00|44292.5|44272.5|44299.3|44279.3|44299.3|44279.3|44292.5|44272.5|21
1730467390000|2024-11-01 13:23:10|44301.8|44281.8|44304.3|44284.3|44304.3|44284.3|44299.3|44279.3|14
1730467400000|2024-11-01 13:23:20|44301.8|44281.8|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|8
1730467410000|2024-11-01 13:23:30|44304.3|44284.3|44319.6|44299.6|44322.1|44302.1|44304.3|44284.3|146
1730467420000|2024-11-01 13:23:40|44322.1|44302.1|44311.4|44291.4|44324.6|44304.6|44311.4|44291.4|22
1730467430000|2024-11-01 13:23:50|44308.9|44288.9|44304.6|44284.6|44308.9|44288.9|44304.6|44284.6|4
1730467440000|2024-11-01 13:24:00|44302.1|44282.1|44294.6|44274.6|44302.1|44282.1|44294.6|44274.6|21
1730467450000|2024-11-01 13:24:10|44297.1|44277.1|44299.6|44279.6|44299.6|44279.6|44294.6|44274.6|16
1730467460000|2024-11-01 13:24:20|44302.1|44282.1|44304.6|44284.6|44309.6|44289.6|44302.1|44282.1|3
1730467470000|2024-11-01 13:24:30|44307.1|44287.1|44307.1|44287.1|44307.1|44287.1|44305.3|44285.3|6
1730467480000|2024-11-01 13:24:40|44303.9|44283.9|44307.1|44287.1|44307.1|44287.1|44302.1|44282.1|0
1730467490000|2024-11-01 13:24:50|44308.9|44288.9|44309.6|44289.6|44312.1|44292.1|44307.1|44287.1|3
1730467500000|2024-11-01 13:25:00|44312.1|44292.1|44317.1|44297.1|44317.1|44297.1|44310.3|44290.3|8
1730467510000|2024-11-01 13:25:10|44316.4|44296.4|44304.6|44284.6|44316.4|44296.4|44304.6|44284.6|17
1730467520000|2024-11-01 13:25:20|44307.1|44287.1|44307.1|44287.1|44309.6|44289.6|44306.4|44286.4|16
1730467530000|2024-11-01 13:25:30|44307.8|44287.8|44296.4|44276.4|44312.1|44292.1|44296.4|44276.4|34
1730467540000|2024-11-01 13:25:40|44297.1|44277.1|44301.4|44281.4|44301.4|44281.4|44297.1|44277.1|19
1730467550000|2024-11-01 13:25:50|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44297.1|44277.1|14
1730467560000|2024-11-01 13:26:00|44302.1|44282.1|44289.6|44269.6|44302.1|44282.1|44289.6|44269.6|32
1730467570000|2024-11-01 13:26:10|44288.9|44268.9|44270.7|44250.7|44288.9|44268.9|44270.7|44250.7|32
1730467580000|2024-11-01 13:26:20|44268.2|44248.2|44260.7|44240.7|44268.2|44248.2|44255.7|44235.7|38
1730467590000|2024-11-01 13:26:30|44258.9|44238.9|44257.5|44237.5|44263.2|44243.2|44257.5|44237.5|14
1730467600000|2024-11-01 13:26:40|44256.8|44236.8|44248.2|44228.2|44256.8|44236.8|44248.2|44228.2|21
1730467610000|2024-11-01 13:26:50|44247.5|44227.5|44265.7|44245.7|44265.7|44245.7|44243.2|44223.2|36
1730467620000|2024-11-01 13:27:00|44268.2|44248.2|44272.5|44252.5|44278.2|44258.2|44268.2|44248.2|16
1730467630000|2024-11-01 13:27:10|44270.7|44250.7|44290.7|44270.7|44293.2|44273.2|44270.7|44250.7|39
1730467640000|2024-11-01 13:27:20|44290|44270|44290.7|44270.7|44290.7|44270.7|44288.2|44268.2|7
1730467650000|2024-11-01 13:27:30|44286.4|44266.4|44293.2|44273.2|44295.7|44275.7|44286.4|44266.4|8
1730467660000|2024-11-01 13:27:40|44295.7|44275.7|44281.4|44261.4|44295.7|44275.7|44281.4|44261.4|5
1730467670000|2024-11-01 13:27:50|44280.7|44260.7|44282.5|44262.5|44285|44265|44280.7|44260.7|8
1730467680000|2024-11-01 13:28:00|44283.2|44263.2|44288.2|44268.2|44288.2|44268.2|44275.7|44255.7|22
1730467690000|2024-11-01 13:28:10|44283.2|44263.2|44280.7|44260.7|44287.5|44267.5|44278.2|44258.2|3
1730467700000|2024-11-01 13:28:20|44280|44260|44275.7|44255.7|44280.7|44260.7|44271.4|44251.4|32
1730467710000|2024-11-01 13:28:30|44276.4|44256.4|44280.7|44260.7|44283.2|44263.2|44276.4|44256.4|3
1730467720000|2024-11-01 13:28:40|44278.2|44258.2|44278.2|44258.2|44280.7|44260.7|44278.2|44258.2|1
1730467730000|2024-11-01 13:28:50|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|2
1730467740000|2024-11-01 13:29:00|44282.5|44262.5|44278.2|44258.2|44283.2|44263.2|44278.2|44258.2|10
1730467750000|2024-11-01 13:29:10|44275.7|44255.7|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|7
1730467760000|2024-11-01 13:29:20|44280.7|44260.7|44291.4|44271.4|44291.4|44271.4|44278.2|44258.2|7
1730467770000|2024-11-01 13:29:30|44290.7|44270.7|44286.4|44266.4|44290.7|44270.7|44283.9|44263.9|10
1730467780000|2024-11-01 13:29:40|44283.9|44263.9|44279.6|44259.6|44283.9|44263.9|44276.4|44256.4|9
1730467790000|2024-11-01 13:29:50|44280.7|44260.7|44286.4|44266.4|44286.4|44266.4|44278.9|44258.9|10
1730467800000|2024-11-01 13:30:00|44288.9|44268.9|44278.2|44258.2|44291.4|44271.4|44272.5|44252.5|52
1730467810000|2024-11-01 13:30:10|44275.7|44255.7|44283.9|44263.9|44283.9|44263.9|44275.7|44255.7|2
1730467820000|2024-11-01 13:30:20|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|44280.7|44260.7|7
1730467830000|2024-11-01 13:30:30|44283.9|44263.9|44282.5|44262.5|44283.9|44263.9|44278.9|44258.9|14
1730467840000|2024-11-01 13:30:40|44280.7|44260.7|44272.6|44252.6|44280.7|44260.7|44270.1|44250.1|23
1730467850000|2024-11-01 13:30:50|44270.1|44250.1|44256.9|44236.9|44272.6|44252.6|44256.9|44236.9|37
1730467860000|2024-11-01 13:31:00|44254.4|44234.4|44225.7|44205.7|44255.1|44235.1|44225.7|44205.7|35
1730467870000|2024-11-01 13:31:10|44228.2|44208.2|44220.7|44200.7|44228.2|44208.2|44210.7|44190.7|56
1730467880000|2024-11-01 13:31:20|44218.2|44198.2|44220.7|44200.7|44223.2|44203.2|44218.2|44198.2|9
1730467890000|2024-11-01 13:31:30|44223.2|44203.2|44201.9|44181.9|44223.2|44203.2|44201.9|44181.9|9
1730467900000|2024-11-01 13:31:40|44199.4|44179.4|44199.4|44179.4|44201.9|44181.9|44196.9|44176.9|20
1730467910000|2024-11-01 13:31:50|44200.1|44180.1|44188|44168|44202.6|44182.6|44188|44168|56
1730467920000|2024-11-01 13:32:00|44188.7|44168.7|44185.5|44165.5|44190.5|44170.5|44183|44163|24
1730467930000|2024-11-01 13:32:10|44178|44158|44175.5|44155.5|44178|44158|44173|44153|42
1730467940000|2024-11-01 13:32:20|44176.2|44156.2|44186.2|44166.2|44188.7|44168.7|44175.5|44155.5|25
1730467950000|2024-11-01 13:32:30|44184.4|44164.4|44184.4|44164.4|44186.9|44166.9|44181.9|44161.9|15
1730467960000|2024-11-01 13:32:40|44183.7|44163.7|44184.4|44164.4|44184.4|44164.4|44181.9|44161.9|4
1730467970000|2024-11-01 13:32:50|44186.9|44166.9|44186.9|44166.9|44191.9|44171.9|44184.4|44164.4|9
1730467980000|2024-11-01 13:33:00|44187.6|44167.6|44191.9|44171.9|44194.4|44174.4|44187.6|44167.6|12
1730467990000|2024-11-01 13:33:10|44189.4|44169.4|44183.7|44163.7|44189.4|44169.4|44183.7|44163.7|11
1730468000000|2024-11-01 13:33:20|44181.9|44161.9|44184.4|44164.4|44186.9|44166.9|44181.9|44161.9|24
1730468010000|2024-11-01 13:33:30|44186.2|44166.2|44176.9|44156.9|44188.7|44168.7|44174.4|44154.4|18
1730468020000|2024-11-01 13:33:40|44176.2|44156.2|44179.4|44159.4|44179.4|44159.4|44171.9|44151.9|10
1730468030000|2024-11-01 13:33:50|44180.1|44160.1|44184.4|44164.4|44184.4|44164.4|44176.9|44156.9|11
1730468040000|2024-11-01 13:34:00|44186.9|44166.9|44179.4|44159.4|44186.9|44166.9|44176.9|44156.9|24
1730468050000|2024-11-01 13:34:10|44177.6|44157.6|44184.4|44164.4|44184.4|44164.4|44174.4|44154.4|19
1730468060000|2024-11-01 13:34:20|44185.1|44165.1|44183.7|44163.7|44186.9|44166.9|44183.7|44163.7|46
1730468070000|2024-11-01 13:34:30|44183|44163|44184.4|44164.4|44189.4|44169.4|44181.2|44161.2|11
1730468080000|2024-11-01 13:34:40|44186.9|44166.9|44181.9|44161.9|44186.9|44166.9|44181.9|44161.9|4
1730468090000|2024-11-01 13:34:50|44184.4|44164.4|44184.4|44164.4|44184.4|44164.4|44181.9|44161.9|9
1730468100000|2024-11-01 13:35:00|44183.7|44163.7|44171.9|44151.9|44184.4|44164.4|44171.9|44151.9|17
1730468110000|2024-11-01 13:35:10|44169.4|44149.4|44171.9|44151.9|44173.7|44153.7|44166.9|44146.9|12
1730468120000|2024-11-01 13:35:20|44172.6|44152.6|44179.4|44159.4|44179.4|44159.4|44171.9|44151.9|7
1730468130000|2024-11-01 13:35:30|44180.1|44160.1|44181.9|44161.9|44186.9|44166.9|44179.4|44159.4|14
1730468140000|2024-11-01 13:35:40|44184.4|44164.4|44181.9|44161.9|44186.9|44166.9|44181.9|44161.9|6
1730468150000|2024-11-01 13:35:50|44181.2|44161.2|44175.1|44155.1|44181.2|44161.2|44175.1|44155.1|6
1730468160000|2024-11-01 13:36:00|44176.9|44156.9|44161.9|44141.9|44176.9|44156.9|44161.9|44141.9|13
1730468170000|2024-11-01 13:36:10|44156.9|44136.9|44156.9|44136.9|44156.9|44136.9|44151.9|44131.9|17
1730468180000|2024-11-01 13:36:20|44159.4|44139.4|44159.4|44139.4|44163.7|44143.7|44159.4|44139.4|19
1730468190000|2024-11-01 13:36:30|44156.9|44136.9|44165.1|44145.1|44165.1|44145.1|44156.9|44136.9|23
1730468200000|2024-11-01 13:36:40|44162.6|44142.6|44160.8|44140.8|44165.1|44145.1|44160.8|44140.8|6
1730468210000|2024-11-01 13:36:50|44159|44139|44161.9|44141.9|44161.9|44141.9|44156.9|44136.9|12
1730468220000|2024-11-01 13:37:00|44160.1|44140.1|44167.6|44147.6|44170.1|44150.1|44159.4|44139.4|8
1730468230000|2024-11-01 13:37:10|44166.9|44146.9|44172.6|44152.6|44172.6|44152.6|44165.1|44145.1|5
1730468240000|2024-11-01 13:37:20|44171.9|44151.9|44172.6|44152.6|44172.6|44152.6|44170.1|44150.1|6
1730468250000|2024-11-01 13:37:30|44171.9|44151.9|44176.9|44156.9|44176.9|44156.9|44171.9|44151.9|13
1730468260000|2024-11-01 13:37:40|44177.6|44157.6|44187.6|44167.6|44187.6|44167.6|44177.6|44157.6|7
1730468270000|2024-11-01 13:37:50|44190.1|44170.1|44206.9|44186.9|44206.9|44186.9|44190.1|44170.1|43
1730468280000|2024-11-01 13:38:00|44208.3|44188.3|44204|44184|44215.1|44195.1|44201.5|44181.5|34
1730468290000|2024-11-01 13:38:10|44203.3|44183.3|44205.8|44185.8|44205.8|44185.8|44200.8|44180.8|6
1730468300000|2024-11-01 13:38:20|44206.5|44186.5|44210.8|44190.8|44210.8|44190.8|44206.5|44186.5|11
1730468310000|2024-11-01 13:38:30|44208.3|44188.3|44213.3|44193.3|44213.3|44193.3|44208.3|44188.3|3
1730468320000|2024-11-01 13:38:40|44212.6|44192.6|44213.3|44193.3|44213.3|44193.3|44208.3|44188.3|6
1730468330000|2024-11-01 13:38:50|44214|44194|44215.8|44195.8|44215.8|44195.8|44213.3|44193.3|4
1730468340000|2024-11-01 13:39:00|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|44215.8|44195.8|2
1730468350000|2024-11-01 13:39:10|44219|44199|44229|44209|44229|44209|44218.3|44198.3|19
1730468360000|2024-11-01 13:39:20|44230.8|44210.8|44235.8|44215.8|44235.8|44215.8|44230.8|44210.8|7
1730468370000|2024-11-01 13:39:30|44233.3|44213.3|44238.3|44218.3|44238.3|44218.3|44233.3|44213.3|10
1730468380000|2024-11-01 13:39:40|44235.8|44215.8|44240.8|44220.8|44240.8|44220.8|44233.3|44213.3|5
1730468390000|2024-11-01 13:39:50|44240.1|44220.1|44243.3|44223.3|44243.3|44223.3|44238.3|44218.3|4
1730468400000|2024-11-01 13:40:00|44244|44224|44243.3|44223.3|44245.8|44225.8|44240.8|44220.8|8
1730468410000|2024-11-01 13:40:10|44244|44224|44248.3|44228.3|44249|44229|44243.3|44223.3|11
1730468420000|2024-11-01 13:40:20|44247.6|44227.6|44228.3|44208.3|44247.6|44227.6|44228.3|44208.3|15
1730468430000|2024-11-01 13:40:30|44229|44209|44230.8|44210.8|44230.8|44210.8|44228.3|44208.3|1
1730468440000|2024-11-01 13:40:40|44230.1|44210.1|44228.3|44208.3|44230.1|44210.1|44225.8|44205.8|9
1730468450000|2024-11-01 13:40:50|44227.6|44207.6|44224.4|44204.4|44230.8|44210.8|44223.3|44203.3|14
1730468460000|2024-11-01 13:41:00|44222.6|44202.6|44228.3|44208.3|44228.3|44208.3|44220.1|44200.1|38
1730468470000|2024-11-01 13:41:10|44230.8|44210.8|44233.3|44213.3|44233.3|44213.3|44230.8|44210.8|1
1730468480000|2024-11-01 13:41:20|44234|44214|44236.5|44216.5|44236.5|44216.5|44234|44214|3
1730468490000|2024-11-01 13:41:30|44243.3|44223.3|44243.3|44223.3|44247.6|44227.6|44243.3|44223.3|8
1730468500000|2024-11-01 13:41:40|44242.6|44222.6|44233.3|44213.3|44242.6|44222.6|44233.3|44213.3|11
1730468510000|2024-11-01 13:41:50|44231.5|44211.5|44230.8|44210.8|44231.5|44211.5|44228.3|44208.3|4
1730468520000|2024-11-01 13:42:00|44230.1|44210.1|44223.3|44203.3|44230.8|44210.8|44222.6|44202.6|9
1730468530000|2024-11-01 13:42:10|44222.6|44202.6|44215.8|44195.8|44222.6|44202.6|44214|44194|22
1730468540000|2024-11-01 13:42:20|44218.3|44198.3|44230.8|44210.8|44230.8|44210.8|44218.3|44198.3|7
1730468550000|2024-11-01 13:42:30|44231.5|44211.5|44233.3|44213.3|44234|44214|44231.5|44211.5|6
1730468560000|2024-11-01 13:42:40|44234|44214|44234|44214|44234|44214|44233.3|44213.3|2
1730468570000|2024-11-01 13:42:50|44233.3|44213.3|44234|44214|44234|44214|44233.3|44213.3|1
1730468580000|2024-11-01 13:43:00|44234.7|44214.7|44239|44219|44243.3|44223.3|44234.7|44214.7|3
1730468590000|2024-11-01 13:43:10|44239.7|44219.7|44244|44224|44246.5|44226.5|44239.7|44219.7|14
1730468600000|2024-11-01 13:43:20|44245.8|44225.8|44245.8|44225.8|44245.8|44225.8|44245.8|44225.8|6
1730468610000|2024-11-01 13:43:30|44245.1|44225.1|44243.3|44223.3|44245.8|44225.8|44243.3|44223.3|4
1730468620000|2024-11-01 13:43:40|44242.6|44222.6|44238.3|44218.3|44242.6|44222.6|44235.8|44215.8|9
1730468630000|2024-11-01 13:43:50|44239|44219|44235.8|44215.8|44240.8|44220.8|44235.8|44215.8|2
1730468640000|2024-11-01 13:44:00|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44230.8|44210.8|4
1730468650000|2024-11-01 13:44:10|44235.8|44215.8|44238.3|44218.3|44240.8|44220.8|44235.8|44215.8|15
1730468660000|2024-11-01 13:44:20|44240.8|44220.8|44233.3|44213.3|44240.8|44220.8|44233.3|44213.3|8
1730468670000|2024-11-01 13:44:30|44232.6|44212.6|44230.8|44210.8|44233.3|44213.3|44228.3|44208.3|6
1730468680000|2024-11-01 13:44:40|44228.3|44208.3|44225.8|44205.8|44230.8|44210.8|44225.8|44205.8|5
1730468690000|2024-11-01 13:44:50|44225.1|44205.1|44228.3|44208.3|44228.3|44208.3|44223.3|44203.3|1
1730468700000|2024-11-01 13:45:00|44223.3|44203.3|44226.5|44206.5|44226.5|44206.5|44220.8|44200.8|10
1730468710000|2024-11-01 13:45:10|44225.8|44205.8|44223.3|44203.3|44226.5|44206.5|44223.3|44203.3|6
1730468720000|2024-11-01 13:45:20|44221.5|44201.5|44210.8|44190.8|44221.5|44201.5|44208.3|44188.3|11
1730468730000|2024-11-01 13:45:30|44212.6|44192.6|44208.3|44188.3|44213.3|44193.3|44208.3|44188.3|14
1730468740000|2024-11-01 13:45:40|44205.8|44185.8|44208.3|44188.3|44210.8|44190.8|44205.8|44185.8|7
1730468750000|2024-11-01 13:45:50|44207.6|44187.6|44201.9|44181.9|44208.3|44188.3|44199.4|44179.4|15
1730468760000|2024-11-01 13:46:00|44201.2|44181.2|44194.4|44174.4|44204.4|44184.4|44194.4|44174.4|27
1730468770000|2024-11-01 13:46:10|44193.7|44173.7|44184.4|44164.4|44194.4|44174.4|44183.7|44163.7|21
1730468780000|2024-11-01 13:46:20|44185.1|44165.1|44181.9|44161.9|44185.1|44165.1|44181.9|44161.9|3
1730468790000|2024-11-01 13:46:30|44179.4|44159.4|44171.9|44151.9|44179.4|44159.4|44169.4|44149.4|16
1730468800000|2024-11-01 13:46:40|44171.2|44151.2|44179.4|44159.4|44179.4|44159.4|44169.4|44149.4|33
1730468810000|2024-11-01 13:46:50|44178.7|44158.7|44176.9|44156.9|44179.4|44159.4|44176.9|44156.9|8
1730468820000|2024-11-01 13:47:00|44176.2|44156.2|44154.4|44134.4|44176.2|44156.2|44154.4|44134.4|28
1730468830000|2024-11-01 13:47:10|44155.1|44135.1|44157.6|44137.6|44157.6|44137.6|44154.4|44134.4|16
1730468840000|2024-11-01 13:47:20|44156.9|44136.9|44153.7|44133.7|44156.9|44136.9|44153.7|44133.7|9
1730468850000|2024-11-01 13:47:30|44153|44133|44153|44133|44153.7|44133.7|44153|44133|12
1730468860000|2024-11-01 13:47:40|44153.7|44133.7|44156.9|44136.9|44156.9|44136.9|44153.7|44133.7|7
1730468870000|2024-11-01 13:47:50|44155.5|44135.5|44153|44133|44155.5|44135.5|44153|44133|18
1730468880000|2024-11-01 13:48:00|44152.3|44132.3|44153.7|44133.7|44153.7|44133.7|44150.5|44130.5|11
1730468890000|2024-11-01 13:48:10|44158|44138|44161.9|44141.9|44165.1|44145.1|44158|44138|19
1730468900000|2024-11-01 13:48:20|44162.6|44142.6|44160.5|44140.5|44164.4|44144.4|44160.5|44140.5|6
1730468910000|2024-11-01 13:48:30|44158.7|44138.7|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|1
1730468920000|2024-11-01 13:48:40|44160.5|44140.5|44159.8|44139.8|44161.2|44141.2|44159.8|44139.8|4
1730468930000|2024-11-01 13:48:50|44159.2|44139.2|44159.8|44139.8|44159.8|44139.8|44159.2|44139.2|2
1730468940000|2024-11-01 13:49:00|44159.2|44139.2|44158.7|44138.7|44159.2|44139.2|44151.2|44131.2|19
1730468950000|2024-11-01 13:49:10|44160.5|44140.5|44163.7|44143.7|44163.7|44143.7|44160.5|44140.5|2
1730468960000|2024-11-01 13:49:20|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|28
1730468970000|2024-11-01 13:49:30|44168|44148|44168|44148|44173|44153|44168|44148|4
1730468980000|2024-11-01 13:49:40|44166.2|44146.2|44161.9|44141.9|44166.2|44146.2|44161.9|44141.9|5
1730468990000|2024-11-01 13:49:50|44161.2|44141.2|44161.2|44141.2|44161.9|44141.9|44161.2|44141.2|1
1730469000000|2024-11-01 13:50:00|44161.9|44141.9|44165.1|44145.1|44165.1|44145.1|44161.9|44141.9|14
1730469010000|2024-11-01 13:50:10|44164.4|44144.4|44165.1|44145.1|44165.1|44145.1|44164.4|44144.4|1
1730469020000|2024-11-01 13:50:20|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|44164.4|44144.4|7
1730469030000|2024-11-01 13:50:30|44161.9|44141.9|44165.1|44145.1|44165.1|44145.1|44161.9|44141.9|2
1730469040000|2024-11-01 13:50:40|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|13
1730469050000|2024-11-01 13:50:50|44163.7|44143.7|44166.2|44146.2|44166.2|44146.2|44163.7|44143.7|14
1730469060000|2024-11-01 13:51:00|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44164.9|44144.9|1
1730469070000|2024-11-01 13:51:10|44164.9|44144.9|44164.9|44144.9|44165.5|44145.5|44162.4|44142.4|4
1730469080000|2024-11-01 13:51:20|44165.5|44145.5|44162.4|44142.4|44165.5|44145.5|44162.4|44142.4|1
1730469090000|2024-11-01 13:51:30|44160.5|44140.5|44157.4|44137.4|44160.5|44140.5|44157.4|44137.4|10
1730469100000|2024-11-01 13:51:40|44158|44138|44156.2|44136.2|44158|44138|44154.9|44134.9|2
1730469110000|2024-11-01 13:51:50|44155.5|44135.5|44148|44128|44156.2|44136.2|44148|44128|11
1730469120000|2024-11-01 13:52:00|44150.5|44130.5|44150.5|44130.5|44153|44133|44150.5|44130.5|13
1730469130000|2024-11-01 13:52:10|44153|44133|44156.2|44136.2|44156.2|44136.2|44153|44133|14
1730469140000|2024-11-01 13:52:20|44153.7|44133.7|44156.2|44136.2|44156.2|44136.2|44153|44133|3
1730469150000|2024-11-01 13:52:30|44158|44138|44163|44143|44168|44148|44158|44138|20
1730469160000|2024-11-01 13:52:40|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44161.7|44141.7|3
1730469170000|2024-11-01 13:52:50|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|4
1730469180000|2024-11-01 13:53:00|44163.1|44143.1|44164.9|44144.9|44165.6|44145.6|44163.1|44143.1|23
1730469190000|2024-11-01 13:53:10|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|44164.2|44144.2|4
1730469200000|2024-11-01 13:53:20|44163.5|44143.5|44155.6|44135.6|44163.5|44143.5|44155.6|44135.6|18
1730469210000|2024-11-01 13:53:30|44154.9|44134.9|44155.6|44135.6|44155.6|44135.6|44154.9|44134.9|1
1730469220000|2024-11-01 13:53:40|44156.2|44136.2|44158.1|44138.1|44158.1|44138.1|44155.6|44135.6|1
1730469230000|2024-11-01 13:53:50|44157.4|44137.4|44157.4|44137.4|44158.1|44138.1|44155.6|44135.6|5
1730469240000|2024-11-01 13:54:00|44156.7|44136.7|44154.9|44134.9|44156.7|44136.7|44152.4|44132.4|16
1730469250000|2024-11-01 13:54:10|44152.4|44132.4|44154.9|44134.9|44155.6|44135.6|44152.4|44132.4|7
1730469260000|2024-11-01 13:54:20|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|6
1730469270000|2024-11-01 13:54:30|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|44150.6|44130.6|26
1730469280000|2024-11-01 13:54:40|44149.9|44129.9|44155.6|44135.6|44155.6|44135.6|44149.9|44129.9|20
1730469290000|2024-11-01 13:54:50|44156.2|44136.2|44162.4|44142.4|44162.4|44142.4|44156.2|44136.2|12
1730469300000|2024-11-01 13:55:00|44159.9|44139.9|44171.2|44151.2|44171.9|44151.9|44159.9|44139.9|4
1730469310000|2024-11-01 13:55:10|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|2
1730469320000|2024-11-01 13:55:20|44174.9|44154.9|44174.9|44154.9|44174.9|44154.9|44174.9|44154.9|10
1730469330000|2024-11-01 13:55:30|44175.6|44155.6|44178.1|44158.1|44178.1|44158.1|44174.9|44154.9|1
1730469340000|2024-11-01 13:55:40|44179.9|44159.9|44180.6|44160.6|44180.6|44160.6|44179.9|44159.9|11
1730469350000|2024-11-01 13:55:50|44181.9|44161.9|44187.4|44167.4|44189.9|44169.9|44181.9|44161.9|27
1730469360000|2024-11-01 13:56:00|44186.7|44166.7|44181|44161|44187.4|44167.4|44181|44161|14
1730469370000|2024-11-01 13:56:10|44181.7|44161.7|44179.2|44159.2|44181.7|44161.7|44178.5|44158.5|5
1730469380000|2024-11-01 13:56:20|44178.5|44158.5|44174.9|44154.9|44178.5|44158.5|44174.9|44154.9|3
1730469390000|2024-11-01 13:56:30|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|44172.4|44152.4|5
1730469400000|2024-11-01 13:56:40|44174.2|44154.2|44171.7|44151.7|44174.2|44154.2|44171.7|44151.7|8
1730469410000|2024-11-01 13:56:50|44174.2|44154.2|44173.5|44153.5|44174.2|44154.2|44171|44151|10
1730469420000|2024-11-01 13:57:00|44172.8|44152.8|44163.5|44143.5|44172.8|44152.8|44163.5|44143.5|17
1730469430000|2024-11-01 13:57:10|44164.2|44144.2|44158.5|44138.5|44164.2|44144.2|44158.5|44138.5|9
1730469440000|2024-11-01 13:57:20|44159.2|44139.2|44158.5|44138.5|44159.2|44139.2|44158.5|44138.5|6
1730469450000|2024-11-01 13:57:30|44159.2|44139.2|44156|44136|44159.2|44139.2|44156|44136|9
1730469460000|2024-11-01 13:57:40|44155.3|44135.3|44134.9|44114.9|44155.3|44135.3|44134.9|44114.9|24
1730469470000|2024-11-01 13:57:50|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|14
1730469480000|2024-11-01 13:58:00|44134.9|44114.9|44136|44116|44136.7|44116.7|44134.2|44114.2|31
1730469490000|2024-11-01 13:58:10|44134.2|44114.2|44136|44116|44136|44116|44134.2|44114.2|7
1730469500000|2024-11-01 13:58:20|44133.5|44113.5|44135.3|44115.3|44135.3|44115.3|44132.1|44112.1|33
1730469510000|2024-11-01 13:58:30|44134.6|44114.6|44137.1|44117.1|44139.6|44119.6|44132.8|44112.8|16
1730469520000|2024-11-01 13:58:40|44137.8|44117.8|44140.3|44120.3|44140.3|44120.3|44137.1|44117.1|40
1730469530000|2024-11-01 13:58:50|44141|44121|44142.1|44122.1|44142.8|44122.8|44139.6|44119.6|7
1730469540000|2024-11-01 13:59:00|44139.6|44119.6|44142.8|44122.8|44142.8|44122.8|44139.6|44119.6|7
1730469550000|2024-11-01 13:59:10|44142.1|44122.1|44142.8|44122.8|44142.8|44122.8|44142.1|44122.1|10
1730469560000|2024-11-01 13:59:20|44145.3|44125.3|44146|44126|44147.8|44127.8|44145.3|44125.3|27
1730469570000|2024-11-01 13:59:30|44147.8|44127.8|44147.1|44127.1|44147.8|44127.8|44147.1|44127.1|7
1730469580000|2024-11-01 13:59:40|44147.8|44127.8|44147.1|44127.1|44147.8|44127.8|44147.1|44127.1|6
1730469590000|2024-11-01 13:59:50|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|7
1730469600000|2024-11-01 14:00:00|44146|44126|44156.7|44136.7|44176|44156|44146|44126|81
1730469610000|2024-11-01 14:00:10|44151|44131|44157.1|44137.1|44165.3|44145.3|44143.5|44123.5|26
1730469620000|2024-11-01 14:00:20|44157.8|44137.8|44158.5|44138.5|44159.2|44139.2|44151|44131|81
1730469630000|2024-11-01 14:00:30|44159.2|44139.2|44163.1|44143.1|44163.8|44143.8|44158.5|44138.5|7
1730469640000|2024-11-01 14:00:40|44162.4|44142.4|44169.2|44149.2|44169.9|44149.9|44162.4|44142.4|60
1730469650000|2024-11-01 14:00:50|44167.4|44147.4|44160.6|44140.6|44167.4|44147.4|44160.6|44140.6|12
1730469660000|2024-11-01 14:01:00|44165.6|44145.6|44167.4|44147.4|44175.6|44155.6|44165.6|44145.6|23
1730469670000|2024-11-01 14:01:10|44168.1|44148.1|44159.2|44139.2|44169.9|44149.9|44159.2|44139.2|8
1730469680000|2024-11-01 14:01:20|44161.7|44141.7|44166|44146|44167.4|44147.4|44161.7|44141.7|16
1730469690000|2024-11-01 14:01:30|44163.5|44143.5|44153.5|44133.5|44163.5|44143.5|44150.3|44130.3|23
1730469700000|2024-11-01 14:01:40|44151|44131|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|6
1730469710000|2024-11-01 14:01:50|44149.2|44129.2|44148.5|44128.5|44149.2|44129.2|44146|44126|3
1730469720000|2024-11-01 14:02:00|44146|44126|44141.7|44121.7|44146|44126|44136|44116|28
1730469730000|2024-11-01 14:02:10|44141|44121|44149.2|44129.2|44149.2|44129.2|44141|44121|10
1730469740000|2024-11-01 14:02:20|44149.9|44129.9|44142.8|44122.8|44152.4|44132.4|44142.8|44122.8|9
1730469750000|2024-11-01 14:02:30|44141|44121|44134.6|44114.6|44142.8|44122.8|44134.6|44114.6|35
1730469760000|2024-11-01 14:02:40|44133.9|44113.9|44121.4|44101.4|44133.9|44113.9|44121.4|44101.4|64
1730469770000|2024-11-01 14:02:50|44123.9|44103.9|44125.3|44105.3|44127.8|44107.8|44123.9|44103.9|13
1730469780000|2024-11-01 14:03:00|44124.6|44104.6|44117.8|44097.8|44125.3|44105.3|44117.8|44097.8|51
1730469790000|2024-11-01 14:03:10|44115.3|44095.3|44110.3|44090.3|44115.3|44095.3|44104.6|44084.6|42
1730469800000|2024-11-01 14:03:20|44107.8|44087.8|44099.6|44079.6|44107.8|44087.8|44099.6|44079.6|14
1730469810000|2024-11-01 14:03:30|44098.9|44078.9|44078.9|44058.9|44098.9|44078.9|44077.1|44057.1|85
1730469820000|2024-11-01 14:03:40|44076.4|44056.4|44065.8|44045.8|44078.9|44058.9|44065.8|44045.8|61
1730469830000|2024-11-01 14:03:50|44066.4|44046.4|44056.4|44036.4|44071.4|44051.4|44056.4|44036.4|70
1730469840000|2024-11-01 14:04:00|44048.9|44028.9|44053.9|44033.9|44053.9|44033.9|44037.1|44017.1|82
1730469850000|2024-11-01 14:04:10|44052.1|44032.1|44050.8|44030.8|44052.1|44032.1|44043.3|44023.3|55
1730469860000|2024-11-01 14:04:20|44051.4|44031.4|44071.4|44051.4|44071.4|44051.4|44050.8|44030.8|42
1730469870000|2024-11-01 14:04:30|44070.8|44050.8|44063.3|44043.3|44070.8|44050.8|44062.6|44042.6|8
1730469880000|2024-11-01 14:04:40|44065.8|44045.8|44064.6|44044.6|44065.8|44045.8|44058.9|44038.9|21
1730469890000|2024-11-01 14:04:50|44063.9|44043.9|44065.8|44045.8|44070.8|44050.8|44063.9|44043.9|39
1730469900000|2024-11-01 14:05:00|44063.9|44043.9|44056.4|44036.4|44063.9|44043.9|44054.4|44034.4|26
1730469910000|2024-11-01 14:05:10|44055.8|44035.8|44051.4|44031.4|44056.4|44036.4|44051.4|44031.4|10
1730469920000|2024-11-01 14:05:20|44048.9|44028.9|44041.4|44021.4|44051.4|44031.4|44040.8|44020.8|26
1730469930000|2024-11-01 14:05:30|44043.3|44023.3|44046.5|44026.5|44046.5|44026.5|44041.4|44021.4|28
1730469940000|2024-11-01 14:05:40|44047.1|44027.1|44050.8|44030.8|44050.8|44030.8|44045.1|44025.1|34
1730469950000|2024-11-01 14:05:50|44051.5|44031.5|44050.8|44030.8|44051.5|44031.5|44048.3|44028.3|14
1730469960000|2024-11-01 14:06:00|44051.5|44031.5|44059|44039|44059|44039|44047.6|44027.6|30
1730469970000|2024-11-01 14:06:10|44058.3|44038.3|44058.3|44038.3|44073.3|44053.3|44056.5|44036.5|26
1730469980000|2024-11-01 14:06:20|44060.8|44040.8|44046.5|44026.5|44061.5|44041.5|44044|44024|16
1730469990000|2024-11-01 14:06:30|44045.8|44025.8|44040.1|44020.1|44046.5|44026.5|44036.2|44016.2|97
1730470000000|2024-11-01 14:06:40|44036.9|44016.9|44023.3|44003.3|44036.9|44016.9|44019.4|43999.4|33
1730470010000|2024-11-01 14:06:50|44025.1|44005.1|44031.9|44011.9|44031.9|44011.9|44025.1|44005.1|20
1730470020000|2024-11-01 14:07:00|44032.6|44012.6|44031.9|44011.9|44035.1|44015.1|44031.2|44011.2|59
1730470030000|2024-11-01 14:07:10|44034.4|44014.4|44036.2|44016.2|44039.4|44019.4|44034.4|44014.4|49
1730470040000|2024-11-01 14:07:20|44038|44018|44035.5|44015.5|44038.7|44018.7|44035.5|44015.5|13
1730470050000|2024-11-01 14:07:30|44030.5|44010.5|44002.3|43982.3|44030.5|44010.5|44002.3|43982.3|58
1730470060000|2024-11-01 14:07:40|44003|43983|43988|43968|44003|43983|43988|43968|50
1730470070000|2024-11-01 14:07:50|43985.5|43965.5|43986.2|43966.2|43986.9|43966.9|43978|43958|42
1730470080000|2024-11-01 14:08:00|43983.7|43963.7|43983|43963|43988.7|43968.7|43976.2|43956.2|62
1730470090000|2024-11-01 14:08:10|43982.3|43962.3|43978.7|43958.7|43982.3|43962.3|43976.2|43956.2|26
1730470100000|2024-11-01 14:08:20|43976.2|43956.2|43973|43953|43976.2|43956.2|43971.2|43951.2|23
1730470110000|2024-11-01 14:08:30|43965.5|43945.5|43958.7|43938.7|43969.4|43949.4|43958.7|43938.7|52
1730470120000|2024-11-01 14:08:40|43961.2|43941.2|43954.8|43934.8|43961.2|43941.2|43948|43928|31
1730470130000|2024-11-01 14:08:50|43955.5|43935.5|43961.2|43941.2|43961.2|43941.2|43950.5|43930.5|10
1730470140000|2024-11-01 14:09:00|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43955.5|43935.5|80
1730470150000|2024-11-01 14:09:10|43958|43938|43969.4|43949.4|43969.4|43949.4|43955.5|43935.5|21
1730470160000|2024-11-01 14:09:20|43968.7|43948.7|43966.2|43946.2|43968.7|43948.7|43963.7|43943.7|15
1730470170000|2024-11-01 14:09:30|43963.7|43943.7|43978.7|43958.7|43978.7|43958.7|43963.7|43943.7|10
1730470180000|2024-11-01 14:09:40|43978|43958|43978|43958|43981.2|43961.2|43978|43958|6
1730470190000|2024-11-01 14:09:50|43978.7|43958.7|43981.2|43961.2|43981.9|43961.9|43978|43958|24
1730470200000|2024-11-01 14:10:00|43978.7|43958.7|43972.3|43952.3|43978.7|43958.7|43969.8|43949.8|21
1730470210000|2024-11-01 14:10:10|43971.6|43951.6|43976.2|43956.2|43976.9|43956.9|43971.6|43951.6|23
1730470220000|2024-11-01 14:10:20|43973.7|43953.7|43992.6|43972.6|43992.6|43972.6|43973.7|43953.7|31
1730470230000|2024-11-01 14:10:30|43996.9|43976.9|44000.1|43980.1|44005.1|43985.1|43996.9|43976.9|17
1730470240000|2024-11-01 14:10:40|44000.8|43980.8|44001.9|43981.9|44005.1|43985.1|44000.1|43980.1|21
1730470250000|2024-11-01 14:10:50|44001.2|43981.2|43983|43963|44001.2|43981.2|43983|43963|33
1730470260000|2024-11-01 14:11:00|43983.7|43963.7|43991.2|43971.2|43991.2|43971.2|43983|43963|5
1730470270000|2024-11-01 14:11:10|43988.7|43968.7|43990.5|43970.5|43991.2|43971.2|43986.2|43966.2|12
1730470280000|2024-11-01 14:11:20|43993|43973|43993.7|43973.7|43993.7|43973.7|43993|43973|3
1730470290000|2024-11-01 14:11:30|43994.4|43974.4|44017.6|43997.6|44017.6|43997.6|43994.4|43974.4|22
1730470300000|2024-11-01 14:11:40|44018.3|43998.3|44020.1|44000.1|44020.1|44000.1|44017.6|43997.6|9
1730470310000|2024-11-01 14:11:50|44018.3|43998.3|44017.6|43997.6|44020.1|44000.1|44016.9|43996.9|3
1730470320000|2024-11-01 14:12:00|44019.4|43999.4|44010.1|43990.1|44020.1|44000.1|44008.3|43988.3|11
1730470330000|2024-11-01 14:12:10|44009.4|43989.4|44010.1|43990.1|44010.1|43990.1|44006.9|43986.9|10
1730470340000|2024-11-01 14:12:20|44012.6|43992.6|44017.6|43997.6|44018.3|43998.3|44012.6|43992.6|20
1730470350000|2024-11-01 14:12:30|44018.3|43998.3|44018.3|43998.3|44023.3|44003.3|44017.6|43997.6|19
1730470360000|2024-11-01 14:12:40|44020.1|44000.1|44019.4|43999.4|44020.1|44000.1|44013.7|43993.7|42
1730470370000|2024-11-01 14:12:50|44021.2|44001.2|44024.4|44004.4|44024.4|44004.4|44021.2|44001.2|12
1730470380000|2024-11-01 14:13:00|44021.9|44001.9|44023.7|44003.7|44024.4|44004.4|44021.9|44001.9|14
1730470390000|2024-11-01 14:13:10|44024.4|44004.4|44018.7|43998.7|44024.4|44004.4|44018.7|43998.7|5
1730470400000|2024-11-01 14:13:20|44021.2|44001.2|44018|43998|44021.2|44001.2|44018|43998|2
1730470410000|2024-11-01 14:13:30|44018.7|43998.7|44013|43993|44018.7|43998.7|44013|43993|8
1730470420000|2024-11-01 14:13:40|44013.7|43993.7|44013|43993|44013.7|43993.7|44008|43988|33
1730470430000|2024-11-01 14:13:50|44011.2|43991.2|44000.1|43980.1|44011.2|43991.2|44000.1|43980.1|27
1730470440000|2024-11-01 14:14:00|43998.3|43978.3|43996.2|43976.2|43998.3|43978.3|43993.7|43973.7|33
1730470450000|2024-11-01 14:14:10|43996.9|43976.9|43993|43973|43996.9|43976.9|43993|43973|11
1730470460000|2024-11-01 14:14:20|43993.7|43973.7|43996.2|43976.2|43996.2|43976.2|43991.2|43971.2|5
1730470470000|2024-11-01 14:14:30|43998.7|43978.7|44001.2|43981.2|44001.2|43981.2|43998.7|43978.7|4
1730470480000|2024-11-01 14:14:40|43998.7|43978.7|44006.9|43986.9|44006.9|43986.9|43998.7|43978.7|9
1730470490000|2024-11-01 14:14:50|44011.9|43991.9|44012.6|43992.6|44014.4|43994.4|44011.9|43991.9|76
1730470500000|2024-11-01 14:15:00|44010.1|43990.1|44005.5|43985.5|44010.1|43990.1|44005.5|43985.5|4
1730470510000|2024-11-01 14:15:10|44003|43983|44006.2|43986.2|44006.2|43986.2|44003|43983|8
1730470520000|2024-11-01 14:15:20|44005.5|43985.5|44009.4|43989.4|44010.1|43990.1|44003.7|43983.7|2
1730470530000|2024-11-01 14:15:30|44010.1|43990.1|44013.3|43993.3|44013.3|43993.3|44006.9|43986.9|3
1730470540000|2024-11-01 14:15:40|44012.6|43992.6|44024.4|44004.4|44024.4|44004.4|44012.6|43992.6|10
1730470550000|2024-11-01 14:15:50|44025.1|44005.1|44026.2|44006.2|44027.6|44007.6|44025.1|44005.1|6
1730470560000|2024-11-01 14:16:00|44023.7|44003.7|44011.7|43991.7|44023.7|44003.7|44011.7|43991.7|2
1730470570000|2024-11-01 14:16:10|44008|43988|43998.7|43978.7|44008|43988|43995.5|43975.5|8
1730470580000|2024-11-01 14:16:20|43999.4|43979.4|44005.8|43985.8|44005.8|43985.8|43998.7|43978.7|13
1730470590000|2024-11-01 14:16:30|44007.6|43987.6|44007.6|43987.6|44008.3|43988.3|44005.8|43985.8|3
1730470600000|2024-11-01 14:16:40|44005.1|43985.1|44007.6|43987.6|44008.3|43988.3|44005.1|43985.1|2
1730470610000|2024-11-01 14:16:50|44008.3|43988.3|44010.1|43990.1|44010.8|43990.8|44007.6|43987.6|46
1730470620000|2024-11-01 14:17:00|44009.4|43989.4|44005.1|43985.1|44010.1|43990.1|44005.1|43985.1|9
1730470630000|2024-11-01 14:17:10|44004.4|43984.4|44000.1|43980.1|44004.4|43984.4|43996.2|43976.2|5
1730470640000|2024-11-01 14:17:20|44005.1|43985.1|44010.1|43990.1|44010.1|43990.1|44005.1|43985.1|8
1730470650000|2024-11-01 14:17:30|44010.8|43990.8|44015.1|43995.1|44015.1|43995.1|44010.8|43990.8|4
1730470660000|2024-11-01 14:17:40|44017.6|43997.6|44018.3|43998.3|44018.3|43998.3|44017.6|43997.6|3
1730470670000|2024-11-01 14:17:50|44020.1|44000.1|44020.1|44000.1|44020.1|44000.1|44020.1|44000.1|1
1730470680000|2024-11-01 14:18:00|44018.3|43998.3|44009.4|43989.4|44018.3|43998.3|44009.4|43989.4|38
1730470690000|2024-11-01 14:18:10|44008.7|43988.7|44009.4|43989.4|44009.4|43989.4|44008.7|43988.7|1
1730470700000|2024-11-01 14:18:20|44008|43988|44000.5|43980.5|44008|43988|44000.5|43980.5|17
1730470710000|2024-11-01 14:18:30|43998|43978|43991.9|43971.9|43998|43978|43991.2|43971.2|10
1730470720000|2024-11-01 14:18:40|43991.2|43971.2|43980.5|43960.5|43991.9|43971.9|43980.5|43960.5|23
1730470730000|2024-11-01 14:18:50|43979.9|43959.9|43981.9|43961.9|43981.9|43961.9|43975.5|43955.5|12
1730470740000|2024-11-01 14:19:00|43981.2|43961.2|43967.4|43947.4|43981.2|43961.2|43967.4|43947.4|21
1730470750000|2024-11-01 14:19:10|43968|43948|43967.4|43947.4|43970.5|43950.5|43967.4|43947.4|19
1730470760000|2024-11-01 14:19:20|43968|43948|43970.5|43950.5|43970.5|43950.5|43967.4|43947.4|33
1730470770000|2024-11-01 14:19:30|43969.9|43949.9|43970.5|43950.5|43970.5|43950.5|43969.9|43949.9|13
1730470780000|2024-11-01 14:19:40|43971.2|43951.2|43974.4|43954.4|43974.4|43954.4|43971.2|43951.2|4
1730470790000|2024-11-01 14:19:50|43973.7|43953.7|43976.2|43956.2|43976.9|43956.9|43973.7|43953.7|8
1730470800000|2024-11-01 14:20:00|43975.5|43955.5|43973.7|43953.7|43975.5|43955.5|43973|43953|1
1730470810000|2024-11-01 14:20:10|43973|43953|43980.1|43960.1|43980.1|43960.1|43973|43953|31
1730470820000|2024-11-01 14:20:20|43979.4|43959.4|43976.9|43956.9|43980.1|43960.1|43976.9|43956.9|2
1730470830000|2024-11-01 14:20:30|43980.1|43960.1|43976.2|43956.2|43980.1|43960.1|43975.6|43955.6|6
1730470840000|2024-11-01 14:20:40|43975.6|43955.6|43965.6|43945.6|43976.2|43956.2|43965.6|43945.6|25
1730470850000|2024-11-01 14:20:50|43963.7|43943.7|43955.3|43935.3|43963.7|43943.7|43955.3|43935.3|131
1730470860000|2024-11-01 14:21:00|43952.8|43932.8|43931|43911|43952.8|43932.8|43927.8|43907.8|116
1730470870000|2024-11-01 14:21:10|43930.3|43910.3|43932.8|43912.8|43936|43916|43923.5|43903.5|63
1730470880000|2024-11-01 14:21:20|43931|43911|43936|43916|43936|43916|43930.3|43910.3|19
1730470890000|2024-11-01 14:21:30|43935.3|43915.3|43930.3|43910.3|43936|43916|43930.3|43910.3|18
1730470900000|2024-11-01 14:21:40|43927.8|43907.8|43923.5|43903.5|43928.5|43908.5|43918.5|43898.5|38
1730470910000|2024-11-01 14:21:50|43921|43901|43931|43911|43931.7|43911.7|43921|43901|9
1730470920000|2024-11-01 14:22:00|43931.7|43911.7|43925.3|43905.3|43932.8|43912.8|43925.3|43905.3|13
1730470930000|2024-11-01 14:22:10|43926|43906|43922.8|43902.8|43926|43906|43920.3|43900.3|7
1730470940000|2024-11-01 14:22:20|43923.5|43903.5|43926|43906|43928.5|43908.5|43922.8|43902.8|17
1730470950000|2024-11-01 14:22:30|43928.5|43908.5|43931|43911|43931|43911|43926|43906|17
1730470960000|2024-11-01 14:22:40|43930.3|43910.3|43928.5|43908.5|43930.3|43910.3|43923.5|43903.5|17
1730470970000|2024-11-01 14:22:50|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43926|43906|67
1730470980000|2024-11-01 14:23:00|43932.4|43912.4|43951.7|43931.7|43951.7|43931.7|43932.4|43912.4|52
1730470990000|2024-11-01 14:23:10|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43949.2|43929.2|9
1730471000000|2024-11-01 14:23:20|43950.6|43930.6|43947.4|43927.4|43950.6|43930.6|43947.4|43927.4|17
1730471010000|2024-11-01 14:23:30|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|18
1730471020000|2024-11-01 14:23:40|43943.1|43923.1|43942.4|43922.4|43943.1|43923.1|43941.7|43921.7|12
1730471030000|2024-11-01 14:23:50|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|1
1730471040000|2024-11-01 14:24:00|43942.4|43922.4|43942.4|43922.4|43944.9|43924.9|43942.4|43922.4|11
1730471050000|2024-11-01 14:24:10|43944.9|43924.9|43947.4|43927.4|43949.9|43929.9|43944.9|43924.9|4
1730471060000|2024-11-01 14:24:20|43946.7|43926.7|43949.9|43929.9|43949.9|43929.9|43946.7|43926.7|13
1730471070000|2024-11-01 14:24:30|43950.6|43930.6|43952.4|43932.4|43952.4|43932.4|43949.9|43929.9|7
1730471080000|2024-11-01 14:24:40|43954.9|43934.9|43957.4|43937.4|43957.4|43937.4|43954.9|43934.9|6
1730471090000|2024-11-01 14:24:50|43959.2|43939.2|43957.4|43937.4|43959.9|43939.9|43957.4|43937.4|9
1730471100000|2024-11-01 14:25:00|43952.4|43932.4|43944.9|43924.9|43952.4|43932.4|43944.9|43924.9|10
1730471110000|2024-11-01 14:25:10|43944.2|43924.2|43947.4|43927.4|43947.4|43927.4|43944.2|43924.2|11
1730471120000|2024-11-01 14:25:20|43946.7|43926.7|43947.4|43927.4|43947.4|43927.4|43946.7|43926.7|3
1730471130000|2024-11-01 14:25:30|43946.7|43926.7|43949.9|43929.9|43949.9|43929.9|43946.7|43926.7|2
1730471140000|2024-11-01 14:25:40|43947.4|43927.4|43944.9|43924.9|43947.4|43927.4|43944.2|43924.2|9
1730471150000|2024-11-01 14:25:50|43941.7|43921.7|43944.2|43924.2|43944.9|43924.9|43941.7|43921.7|8
1730471160000|2024-11-01 14:26:00|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43939.2|43919.2|5
1730471170000|2024-11-01 14:26:10|43944.9|43924.9|43939.2|43919.2|43944.9|43924.9|43938.5|43918.5|11
1730471180000|2024-11-01 14:26:20|43938.5|43918.5|43939.2|43919.2|43939.2|43919.2|43938.5|43918.5|1
1730471190000|2024-11-01 14:26:30|43938.5|43918.5|43937.8|43917.8|43938.5|43918.5|43935.3|43915.3|13
1730471200000|2024-11-01 14:26:40|43936.4|43916.4|43936|43916|43938.9|43918.9|43934.6|43914.6|32
1730471210000|2024-11-01 14:26:50|43939.6|43919.6|43936|43916|43939.6|43919.6|43935.3|43915.3|11
1730471220000|2024-11-01 14:27:00|43935.3|43915.3|43936|43916|43936|43916|43932.8|43912.8|12
1730471230000|2024-11-01 14:27:10|43941|43921|43936|43916|43941|43921|43933.5|43913.5|11
1730471240000|2024-11-01 14:27:20|43935.3|43915.3|43935.3|43915.3|43939.2|43919.2|43935.3|43915.3|22
1730471250000|2024-11-01 14:27:30|43931|43911|43931|43911|43931|43911|43924.6|43904.6|18
1730471260000|2024-11-01 14:27:40|43930.3|43910.3|43927.8|43907.8|43931|43911|43927.8|43907.8|7
1730471270000|2024-11-01 14:27:50|43926|43906|43928.5|43908.5|43929.2|43909.2|43925.3|43905.3|9
1730471280000|2024-11-01 14:28:00|43926|43906|43923.5|43903.5|43926|43906|43908.5|43888.5|52
1730471290000|2024-11-01 14:28:10|43926|43906|43939.2|43919.2|43939.2|43919.2|43926|43906|6
1730471300000|2024-11-01 14:28:20|43938.5|43918.5|43941|43921|43941.7|43921.7|43938.5|43918.5|29
1730471310000|2024-11-01 14:28:30|43941.7|43921.7|43931.7|43911.7|43943.5|43923.5|43931|43911|21
1730471320000|2024-11-01 14:28:40|43932.4|43912.4|43931.7|43911.7|43932.4|43912.4|43929.2|43909.2|12
1730471330000|2024-11-01 14:28:50|43929.2|43909.2|43926|43906|43931.7|43911.7|43926|43906|7
1730471340000|2024-11-01 14:29:00|43926.7|43906.7|43922.4|43902.4|43927.4|43907.4|43919.9|43899.9|7
1730471350000|2024-11-01 14:29:10|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|14
1730471360000|2024-11-01 14:29:20|43923.5|43903.5|43926|43906|43926.7|43906.7|43922.8|43902.8|23
1730471370000|2024-11-01 14:29:30|43931|43911|43930.3|43910.3|43931|43911|43927.8|43907.8|10
1730471380000|2024-11-01 14:29:40|43931|43911|43932.8|43912.8|43932.8|43912.8|43931|43911|0
1730471390000|2024-11-01 14:29:50|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|13
1730471400000|2024-11-01 14:30:00|43928.5|43908.5|43930.3|43910.3|43932.1|43912.1|43927.8|43907.8|33
1730471410000|2024-11-01 14:30:10|43927.8|43907.8|43941|43921|43941|43921|43927.8|43907.8|19
1730471420000|2024-11-01 14:30:20|43941.7|43921.7|43933.5|43913.5|43943.5|43923.5|43931|43911|10
1730471430000|2024-11-01 14:30:30|43932.8|43912.8|43938.5|43918.5|43938.5|43918.5|43931.7|43911.7|17
1730471440000|2024-11-01 14:30:40|43936|43916|43936|43916|43936|43916|43935.3|43915.3|8
1730471450000|2024-11-01 14:30:50|43935.3|43915.3|43932.1|43912.1|43936|43916|43927.1|43907.1|19
1730471460000|2024-11-01 14:31:00|43934.6|43914.6|43935.3|43915.3|43936|43916|43928.5|43908.5|14
1730471470000|2024-11-01 14:31:10|43932.8|43912.8|43932.8|43912.8|43936|43916|43932.8|43912.8|5
1730471480000|2024-11-01 14:31:20|43931|43911|43906.4|43886.4|43931|43911|43905.8|43885.8|52
1730471490000|2024-11-01 14:31:30|43908.9|43888.9|43910.3|43890.3|43912.1|43892.1|43906.5|43886.5|15
1730471500000|2024-11-01 14:31:40|43909.6|43889.6|43914.6|43894.6|43917.1|43897.1|43909.6|43889.6|24
1730471510000|2024-11-01 14:31:50|43914|43894|43902.8|43882.8|43914|43894|43902.8|43882.8|37
1730471520000|2024-11-01 14:32:00|43904.6|43884.6|43912.1|43892.1|43912.8|43892.8|43904.6|43884.6|77
1730471530000|2024-11-01 14:32:10|43909.6|43889.6|43909|43889|43914|43894|43909|43889|13
1730471540000|2024-11-01 14:32:20|43905.8|43885.8|43899.6|43879.6|43905.8|43885.8|43898.3|43878.3|31
1730471550000|2024-11-01 14:32:30|43899|43879|43899.6|43879.6|43899.6|43879.6|43899|43879|30
1730471560000|2024-11-01 14:32:40|43898.3|43878.3|43890.8|43870.8|43898.3|43878.3|43890.8|43870.8|55
1730471570000|2024-11-01 14:32:50|43891.5|43871.5|43893.3|43873.3|43894|43874|43890.8|43870.8|7
1730471580000|2024-11-01 14:33:00|43892.6|43872.6|43870.1|43850.1|43892.6|43872.6|43870.1|43850.1|22
1730471590000|2024-11-01 14:33:10|43869.4|43849.4|43850.1|43830.1|43869.4|43849.4|43850.1|43830.1|44
1730471600000|2024-11-01 14:33:20|43847.6|43827.6|43850.8|43830.8|43850.8|43830.8|43841.9|43821.9|35
1730471610000|2024-11-01 14:33:30|43853.3|43833.3|43862.6|43842.6|43862.6|43842.6|43853.3|43833.3|47
1730471620000|2024-11-01 14:33:40|43863.3|43843.3|43862.6|43842.6|43863.3|43843.3|43860.1|43840.1|14
1730471630000|2024-11-01 14:33:50|43860.1|43840.1|43860.8|43840.8|43863.3|43843.3|43859.4|43839.4|8
1730471640000|2024-11-01 14:34:00|43862.6|43842.6|43863.3|43843.3|43863.3|43843.3|43859.4|43839.4|28
1730471650000|2024-11-01 14:34:10|43862.6|43842.6|43870.8|43850.8|43870.8|43850.8|43862.6|43842.6|26
1730471660000|2024-11-01 14:34:20|43869|43849|43868.3|43848.3|43869|43849|43865.1|43845.1|13
1730471670000|2024-11-01 14:34:30|43869|43849|43878.3|43858.3|43878.3|43858.3|43868.3|43848.3|9
1730471680000|2024-11-01 14:34:40|43875.8|43855.8|43879.4|43859.4|43885.8|43865.8|43875.8|43855.8|84
1730471690000|2024-11-01 14:34:50|43878.7|43858.7|43883.3|43863.3|43884|43864|43876.9|43856.9|7
1730471700000|2024-11-01 14:35:00|43884|43864|43896.5|43876.5|43896.5|43876.5|43883.3|43863.3|13
1730471710000|2024-11-01 14:35:10|43897.2|43877.2|43904.7|43884.7|43904.7|43884.7|43897.2|43877.2|8
1730471720000|2024-11-01 14:35:20|43906.5|43886.5|43907.8|43887.8|43907.8|43887.8|43906.5|43886.5|15
1730471730000|2024-11-01 14:35:30|43912.2|43892.2|43929.7|43909.7|43929.7|43909.7|43912.2|43892.2|87
1730471740000|2024-11-01 14:35:40|43930.3|43910.3|43934|43914|43937.2|43917.2|43930.3|43910.3|13
1730471750000|2024-11-01 14:35:50|43934.7|43914.7|43929|43909|43934.7|43914.7|43925.1|43905.1|16
1730471760000|2024-11-01 14:36:00|43926.5|43906.5|43929.7|43909.7|43937.2|43917.2|43924.7|43904.7|20
1730471770000|2024-11-01 14:36:10|43929|43909|43929.7|43909.7|43932.2|43912.2|43924.7|43904.7|8
1730471780000|2024-11-01 14:36:20|43929|43909|43924.7|43904.7|43929|43909|43924|43904|0
1730471790000|2024-11-01 14:36:30|43924|43904|43924|43904|43924|43904|43924|43904|4
1730471800000|2024-11-01 14:36:40|43924.7|43904.7|43922.2|43902.2|43929.7|43909.7|43922.2|43902.2|15
1730471810000|2024-11-01 14:36:50|43919.7|43899.7|43919|43899|43919.7|43899.7|43917.2|43897.2|13
1730471820000|2024-11-01 14:37:00|43918.3|43898.3|43927.2|43907.2|43927.2|43907.2|43916.5|43896.5|10
1730471830000|2024-11-01 14:37:10|43927.8|43907.8|43932.2|43912.2|43934.7|43914.7|43927.8|43907.8|16
1730471840000|2024-11-01 14:37:20|43931.5|43911.5|43929.7|43909.7|43931.5|43911.5|43923.3|43903.3|10
1730471850000|2024-11-01 14:37:30|43929|43909|43924|43904|43929|43909|43923.3|43903.3|6
1730471860000|2024-11-01 14:37:40|43924.7|43904.7|43924.7|43904.7|43927.2|43907.2|43924|43904|7
1730471870000|2024-11-01 14:37:50|43924|43904|43918.3|43898.3|43924.7|43904.7|43918.3|43898.3|8
1730471880000|2024-11-01 14:38:00|43920.1|43900.1|43917.2|43897.2|43924|43904|43917.2|43897.2|13
1730471890000|2024-11-01 14:38:10|43916.5|43896.5|43914.7|43894.7|43916.5|43896.5|43909.7|43889.7|16
1730471900000|2024-11-01 14:38:20|43915.4|43895.4|43917.2|43897.2|43917.2|43897.2|43914.7|43894.7|4
1730471910000|2024-11-01 14:38:30|43914.7|43894.7|43917.2|43897.2|43917.2|43897.2|43914.7|43894.7|1
1730471920000|2024-11-01 14:38:40|43914.7|43894.7|43917.2|43897.2|43917.9|43897.9|43914.7|43894.7|1
1730471930000|2024-11-01 14:38:50|43914.7|43894.7|43909.7|43889.7|43914.7|43894.7|43909.7|43889.7|9
1730471940000|2024-11-01 14:39:00|43909|43889|43912.2|43892.2|43913.5|43893.5|43892.2|43872.2|22
1730471950000|2024-11-01 14:39:10|43912.9|43892.9|43909|43889|43912.9|43892.9|43907.2|43887.2|6
1730471960000|2024-11-01 14:39:20|43909.7|43889.7|43912.2|43892.2|43912.2|43892.2|43909.7|43889.7|4
1730471970000|2024-11-01 14:39:30|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|2
1730471980000|2024-11-01 14:39:40|43912.2|43892.2|43909.7|43889.7|43912.2|43892.2|43909|43889|5
1730471990000|2024-11-01 14:39:50|43909|43889|43912.2|43892.2|43912.2|43892.2|43907.2|43887.2|9
1730472000000|2024-11-01 14:40:00|43909.7|43889.7|43898.3|43878.3|43909.7|43889.7|43898.3|43878.3|11
1730472010000|2024-11-01 14:40:10|43891.5|43871.5|43879|43859|43891.5|43871.5|43878.3|43858.3|21
1730472020000|2024-11-01 14:40:20|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43875.8|43855.8|5
1730472030000|2024-11-01 14:40:30|43879|43859|43870.1|43850.1|43879|43859|43870.1|43850.1|13
1730472040000|2024-11-01 14:40:40|43872.6|43852.6|43875.8|43855.8|43876.5|43856.5|43872.6|43852.6|15
1730472050000|2024-11-01 14:40:50|43876.5|43856.5|43873.3|43853.3|43879|43859|43873.3|43853.3|5
1730472060000|2024-11-01 14:41:00|43875.8|43855.8|43878.3|43858.3|43879|43859|43873.3|43853.3|15
1730472070000|2024-11-01 14:41:10|43875.8|43855.8|43877.6|43857.6|43878.3|43858.3|43875.1|43855.1|6
1730472080000|2024-11-01 14:41:20|43876.9|43856.9|43879.7|43859.7|43879.7|43859.7|43872.6|43852.6|53
1730472090000|2024-11-01 14:41:30|43879|43859|43879|43859|43879.7|43859.7|43876.5|43856.5|8
1730472100000|2024-11-01 14:41:40|43878.3|43858.3|43886.5|43866.5|43886.5|43866.5|43876.5|43856.5|10
1730472110000|2024-11-01 14:41:50|43885.8|43865.8|43883.3|43863.3|43886.5|43866.5|43883.3|43863.3|4
1730472120000|2024-11-01 14:42:00|43882.6|43862.6|43868.3|43848.3|43882.6|43862.6|43866.5|43846.5|9
1730472130000|2024-11-01 14:42:10|43866.5|43846.5|43865.8|43845.8|43866.5|43846.5|43860.8|43840.8|14
1730472140000|2024-11-01 14:42:20|43870.8|43850.8|43870.8|43850.8|43873.3|43853.3|43868.3|43848.3|7
1730472150000|2024-11-01 14:42:30|43870.1|43850.1|43860.8|43840.8|43870.1|43850.1|43860.8|43840.8|2
1730472160000|2024-11-01 14:42:40|43860.1|43840.1|43863.3|43843.3|43863.3|43843.3|43860.1|43840.1|1
1730472170000|2024-11-01 14:42:50|43865.8|43845.8|43866.5|43846.5|43866.5|43846.5|43862.6|43842.6|2
1730472180000|2024-11-01 14:43:00|43865.1|43845.1|43862.6|43842.6|43866.5|43846.5|43862.6|43842.6|9
1730472190000|2024-11-01 14:43:10|43863.3|43843.3|43858.3|43838.3|43863.3|43843.3|43857.6|43837.6|19
1730472200000|2024-11-01 14:43:20|43859|43839|43863.3|43843.3|43865.8|43845.8|43857.6|43837.6|8
1730472210000|2024-11-01 14:43:30|43860.8|43840.8|43858.3|43838.3|43861.5|43841.5|43858.3|43838.3|11
1730472220000|2024-11-01 14:43:40|43857.6|43837.6|43857.6|43837.6|43858.3|43838.3|43857.6|43837.6|13
1730472230000|2024-11-01 14:43:50|43854.4|43834.4|43854|43834|43854.4|43834.4|43851.2|43831.2|72
1730472240000|2024-11-01 14:44:00|43853.3|43833.3|43860.8|43840.8|43865.8|43845.8|43853.3|43833.3|30
1730472250000|2024-11-01 14:44:10|43863.3|43843.3|43858.3|43838.3|43863.3|43843.3|43857.6|43837.6|6
1730472260000|2024-11-01 14:44:20|43860.8|43840.8|43861.5|43841.5|43861.5|43841.5|43858.3|43838.3|5
1730472270000|2024-11-01 14:44:30|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|43857.6|43837.6|6
1730472280000|2024-11-01 14:44:40|43863.3|43843.3|43864|43844|43864|43844|43863.3|43843.3|6
1730472290000|2024-11-01 14:44:50|43863.3|43843.3|43863.3|43843.3|43865.8|43845.8|43862.6|43842.6|10
1730472300000|2024-11-01 14:45:00|43864|43844|43867.6|43847.6|43868.3|43848.3|43862.6|43842.6|11
1730472310000|2024-11-01 14:45:10|43865.1|43845.1|43865.8|43845.8|43865.8|43845.8|43863.3|43843.3|5
1730472320000|2024-11-01 14:45:20|43865.1|43845.1|43863.3|43843.3|43865.8|43845.8|43863.3|43843.3|5
1730472330000|2024-11-01 14:45:30|43862.6|43842.6|43863.3|43843.3|43863.3|43843.3|43860.8|43840.8|14
1730472340000|2024-11-01 14:45:40|43860.8|43840.8|43863.3|43843.3|43863.3|43843.3|43860.8|43840.8|6
1730472350000|2024-11-01 14:45:50|43864|43844|43869|43849|43870.4|43850.4|43863.3|43843.3|23
1730472360000|2024-11-01 14:46:00|43865.8|43845.8|43856.5|43836.5|43865.8|43845.8|43856.5|43836.5|8
1730472370000|2024-11-01 14:46:10|43854|43834|43849|43829|43854|43834|43846.5|43826.5|10
1730472380000|2024-11-01 14:46:20|43847.2|43827.2|43849.7|43829.7|43849.7|43829.7|43847.2|43827.2|4
1730472390000|2024-11-01 14:46:30|43849|43829|43846.5|43826.5|43849.7|43829.7|43846.5|43826.5|10
1730472400000|2024-11-01 14:46:40|43844.7|43824.7|43848.3|43828.3|43851.5|43831.5|43844.7|43824.7|14
1730472410000|2024-11-01 14:46:50|43847.6|43827.6|43848.3|43828.3|43848.3|43828.3|43845.1|43825.1|2
1730472420000|2024-11-01 14:47:00|43847.6|43827.6|43820.1|43800.1|43847.6|43827.6|43820.1|43800.1|53
1730472430000|2024-11-01 14:47:10|43820.8|43800.8|43828.3|43808.3|43829|43809|43820.8|43800.8|17
1730472440000|2024-11-01 14:47:20|43826.5|43806.5|43835.8|43815.8|43835.8|43815.8|43826.5|43806.5|42
1730472450000|2024-11-01 14:47:30|43838.3|43818.3|43842.6|43822.6|43843.3|43823.3|43837.6|43817.6|10
1730472460000|2024-11-01 14:47:40|43840.1|43820.1|43840.8|43820.8|43848.3|43828.3|43840.1|43820.1|19
1730472470000|2024-11-01 14:47:50|43840.1|43820.1|43843.3|43823.3|43843.3|43823.3|43838.3|43818.3|5
1730472480000|2024-11-01 14:48:00|43840.8|43820.8|43841.5|43821.5|43841.5|43821.5|43835.8|43815.8|14
1730472490000|2024-11-01 14:48:10|43838.3|43818.3|43844|43824|43844|43824|43838.3|43818.3|7
1730472500000|2024-11-01 14:48:20|43843.3|43823.3|43848.3|43828.3|43848.3|43828.3|43843.3|43823.3|4
1730472510000|2024-11-01 14:48:30|43850.8|43830.8|43855.8|43835.8|43855.8|43835.8|43850.8|43830.8|9
1730472520000|2024-11-01 14:48:40|43855.1|43835.1|43859|43839|43859|43839|43853.3|43833.3|7
1730472530000|2024-11-01 14:48:50|43861.5|43841.5|43873.3|43853.3|43873.3|43853.3|43861.5|43841.5|6
1730472540000|2024-11-01 14:49:00|43872.6|43852.6|43872.6|43852.6|43873.3|43853.3|43871.9|43851.9|30
1730472550000|2024-11-01 14:49:10|43873.3|43853.3|43877.2|43857.2|43877.2|43857.2|43870.1|43850.1|7
1730472560000|2024-11-01 14:49:20|43876.5|43856.5|43877.2|43857.2|43877.2|43857.2|43874.7|43854.7|3
1730472570000|2024-11-01 14:49:30|43879.7|43859.7|43889|43869|43889.7|43869.7|43879.7|43859.7|23
1730472580000|2024-11-01 14:49:40|43889.7|43869.7|43889.7|43869.7|43890.4|43870.4|43889.7|43869.7|11
1730472590000|2024-11-01 14:49:50|43889|43869|43889.7|43869.7|43889.7|43869.7|43889|43869|16
1730472600000|2024-11-01 14:50:00|43892.2|43872.2|43886.5|43866.5|43892.2|43872.2|43886.5|43866.5|26
1730472610000|2024-11-01 14:50:10|43890.8|43870.8|43896.5|43876.5|43899|43879|43890.8|43870.8|9
1730472620000|2024-11-01 14:50:20|43894|43874|43902.2|43882.2|43902.2|43882.2|43892.2|43872.2|17
1730472630000|2024-11-01 14:50:30|43902.9|43882.9|43909.7|43889.7|43910.4|43890.4|43902.9|43882.9|19
1730472640000|2024-11-01 14:50:40|43909|43889|43905.8|43885.8|43909|43889|43903.3|43883.3|27
1730472650000|2024-11-01 14:50:50|43903.3|43883.3|43894|43874|43905.1|43885.1|43894|43874|6
1730472660000|2024-11-01 14:51:00|43893.3|43873.3|43874.7|43854.7|43893.3|43873.3|43870.8|43850.8|12
1730472670000|2024-11-01 14:51:10|43873.3|43853.3|43873.3|43853.3|43874|43854|43873.3|43853.3|6
1730472680000|2024-11-01 14:51:20|43874|43854|43877.2|43857.2|43877.2|43857.2|43873.3|43853.3|13
1730472690000|2024-11-01 14:51:30|43879.7|43859.7|43882.9|43862.9|43882.9|43862.9|43879.7|43859.7|2
1730472700000|2024-11-01 14:51:40|43883.6|43863.6|43890.4|43870.4|43890.4|43870.4|43883.6|43863.6|2
1730472710000|2024-11-01 14:51:50|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|11
1730472720000|2024-11-01 14:52:00|43891.5|43871.5|43880.8|43860.8|43891.5|43871.5|43880.8|43860.8|8
1730472730000|2024-11-01 14:52:10|43880.1|43860.1|43878.3|43858.3|43880.1|43860.1|43875.1|43855.1|9
1730472740000|2024-11-01 14:52:20|43877.6|43857.6|43879.7|43859.7|43879.7|43859.7|43876.5|43856.5|8
1730472750000|2024-11-01 14:52:30|43880.4|43860.4|43879.7|43859.7|43880.4|43860.4|43879.7|43859.7|6
1730472760000|2024-11-01 14:52:40|43882.2|43862.2|43885.4|43865.4|43885.4|43865.4|43882.2|43862.2|5
1730472770000|2024-11-01 14:52:50|43887.2|43867.2|43889.7|43869.7|43890.4|43870.4|43887.2|43867.2|7
1730472780000|2024-11-01 14:53:00|43889|43869|43881.5|43861.5|43889|43869|43880.8|43860.8|7
1730472790000|2024-11-01 14:53:10|43884|43864|43879|43859|43884|43864|43879|43859|2
1730472800000|2024-11-01 14:53:20|43877.2|43857.2|43879|43859|43879.7|43859.7|43877.2|43857.2|10
1730472810000|2024-11-01 14:53:30|43879.7|43859.7|43882.9|43862.9|43885.4|43865.4|43879|43859|16
1730472820000|2024-11-01 14:53:40|43882.2|43862.2|43882.9|43862.9|43882.9|43862.9|43882.2|43862.2|2
1730472830000|2024-11-01 14:53:50|43882.2|43862.2|43892.2|43872.2|43892.2|43872.2|43882.2|43862.2|8
1730472840000|2024-11-01 14:54:00|43892.9|43872.9|43899.7|43879.7|43900.4|43880.4|43892.9|43872.9|5
1730472850000|2024-11-01 14:54:10|43902.9|43882.9|43919.7|43899.7|43919.7|43899.7|43902.2|43882.2|9
1730472860000|2024-11-01 14:54:20|43922.2|43902.2|43919.7|43899.7|43927.2|43907.2|43919.7|43899.7|33
1730472870000|2024-11-01 14:54:30|43919|43899|43917.9|43897.9|43919|43899|43914.7|43894.7|33
1730472880000|2024-11-01 14:54:40|43918.6|43898.6|43915.4|43895.4|43920.4|43900.4|43915.4|43895.4|8
1730472890000|2024-11-01 14:54:50|43914.7|43894.7|43912.9|43892.9|43915.4|43895.4|43912.9|43892.9|8
1730472900000|2024-11-01 14:55:00|43912.2|43892.2|43909.7|43889.7|43912.9|43892.9|43909.7|43889.7|7
1730472910000|2024-11-01 14:55:10|43907.9|43887.9|43884.7|43864.7|43907.9|43887.9|43884.7|43864.7|11
1730472920000|2024-11-01 14:55:20|43884|43864|43884.7|43864.7|43885.4|43865.4|43884|43864|8
1730472930000|2024-11-01 14:55:30|||||||||2
1730472940000|2024-11-01 14:55:40|43889|43869|43889|43869|43889|43869|43887.2|43867.2|5
1730472950000|2024-11-01 14:55:50|43886.5|43866.5|43897.2|43877.2|43897.9|43877.9|43886.5|43866.5|6
1730472960000|2024-11-01 14:56:00|43899.7|43879.7|43894.7|43874.7|43899.7|43879.7|43891.5|43871.5|16
1730472970000|2024-11-01 14:56:10|43895.4|43875.4|43894.7|43874.7|43897.2|43877.2|43894|43874|2
1730472980000|2024-11-01 14:56:20|43894|43874|43894.7|43874.7|43894.7|43874.7|43894|43874|4
1730472990000|2024-11-01 14:56:30|43894|43874|43890.2|43870.2|43894.7|43874.7|43890.2|43870.2|32
1730473000000|2024-11-01 14:56:40|43882.7|43862.7|43882.7|43862.7|43883.4|43863.4|43882.7|43862.7|9
1730473010000|2024-11-01 14:56:50|43879|43859|43894.7|43874.7|43895.4|43875.4|43876.5|43856.5|20
1730473020000|2024-11-01 14:57:00|43892.9|43872.9|43897.2|43877.2|43897.2|43877.2|43892.2|43872.2|2
1730473030000|2024-11-01 14:57:10|43897.9|43877.9|43914.7|43894.7|43914.7|43894.7|43897.9|43877.9|0
1730473040000|2024-11-01 14:57:20|43915.4|43895.4|43919.7|43899.7|43920.4|43900.4|43915.4|43895.4|21
1730473050000|2024-11-01 14:57:30|43920.4|43900.4|43927.2|43907.2|43934.7|43914.7|43920.4|43900.4|16
1730473060000|2024-11-01 14:57:40|43926.5|43906.5|43923.6|43903.6|43930.4|43910.4|43923.6|43903.6|18
1730473070000|2024-11-01 14:57:50|43924.3|43904.3|43926.1|43906.1|43926.1|43906.1|43923.6|43903.6|6
1730473080000|2024-11-01 14:58:00|43922.9|43902.9|43925.4|43905.4|43925.4|43905.4|43919.3|43899.3|13
1730473090000|2024-11-01 14:58:10|43927.2|43907.2|43928.6|43908.6|43928.6|43908.6|43927.2|43907.2|8
1730473100000|2024-11-01 14:58:20|43927.9|43907.9|43927.9|43907.9|43930.4|43910.4|43927.9|43907.9|12
1730473110000|2024-11-01 14:58:30|43928.6|43908.6|43932.9|43912.9|43932.9|43912.9|43927.2|43907.2|2
1730473120000|2024-11-01 14:58:40|43933.6|43913.6|43935.4|43915.4|43935.4|43915.4|43930.4|43910.4|4
1730473130000|2024-11-01 14:58:50|43933.6|43913.6|43938.6|43918.6|43945.4|43925.4|43933.6|43913.6|23
1730473140000|2024-11-01 14:59:00|43937.9|43917.9|43936.8|43916.8|43937.9|43917.9|43931.1|43911.1|7
1730473150000|2024-11-01 14:59:10|43938.6|43918.6|43941.1|43921.1|43941.1|43921.1|43936.1|43916.1|6
1730473160000|2024-11-01 14:59:20|43943.6|43923.6|43941.1|43921.1|43943.6|43923.6|43939.3|43919.3|14
1730473170000|2024-11-01 14:59:30|43938.6|43918.6|43948.6|43928.6|43948.6|43928.6|43938.6|43918.6|5
1730473180000|2024-11-01 14:59:40|43949.3|43929.3|43951.8|43931.8|43954.3|43934.3|43949.3|43929.3|17
1730473190000|2024-11-01 14:59:50|43956.1|43936.1|43961.1|43941.1|43961.1|43941.1|43953.6|43933.6|21
1730473200000|2024-11-01 15:00:00|43962.9|43942.9|43953.6|43933.6|43962.9|43942.9|43951.1|43931.1|38
1730473210000|2024-11-01 15:00:10|43955.4|43935.4|43951.1|43931.1|43956.1|43936.1|43951.1|43931.1|28
1730473220000|2024-11-01 15:00:20|43953.6|43933.6|43955|43935|43958.6|43938.6|43953.6|43933.6|9
1730473230000|2024-11-01 15:00:30|43958.6|43938.6|43937.9|43917.9|43958.6|43938.6|43937.9|43917.9|18
1730473240000|2024-11-01 15:00:40|43940.4|43920.4|43936.1|43916.1|43941.1|43921.1|43936.1|43916.1|3
1730473250000|2024-11-01 15:00:50|43936.8|43916.8|43941.1|43921.1|43943.6|43923.6|43936.8|43916.8|3
1730473260000|2024-11-01 15:01:00|43938.6|43918.6|43931.1|43911.1|43938.6|43918.6|43931.1|43911.1|19
1730473270000|2024-11-01 15:01:10|43930.4|43910.4|43917.9|43897.9|43930.4|43910.4|43917.9|43897.9|5
1730473280000|2024-11-01 15:01:20|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|43913.6|43893.6|9
1730473290000|2024-11-01 15:01:30|43916.8|43896.8|43914.3|43894.3|43918.6|43898.6|43914.3|43894.3|6
1730473300000|2024-11-01 15:01:40|43921.1|43901.1|43921.8|43901.8|43921.8|43901.8|43921.1|43901.1|10
1730473310000|2024-11-01 15:01:50|43921.1|43901.1|43929.7|43909.7|43929.7|43909.7|43921.1|43901.1|7
1730473320000|2024-11-01 15:02:00|43927.9|43907.9|43928.6|43908.6|43928.6|43908.6|43926.1|43906.1|4
1730473330000|2024-11-01 15:02:10|43929.3|43909.3|43928.6|43908.6|43929.3|43909.3|43926.1|43906.1|1
1730473340000|2024-11-01 15:02:20|43927.9|43907.9|43923.6|43903.6|43928.6|43908.6|43923.6|43903.6|11
1730473350000|2024-11-01 15:02:30|43922.9|43902.9|43913.6|43893.6|43922.9|43902.9|43913.6|43893.6|10
1730473360000|2024-11-01 15:02:40|43912.9|43892.9|43911.1|43891.1|43913.6|43893.6|43911.1|43891.1|4
1730473370000|2024-11-01 15:02:50|43910.4|43890.4|43911.1|43891.1|43911.1|43891.1|43910.4|43890.4|1
1730473380000|2024-11-01 15:03:00|43910.4|43890.4|43903.6|43883.6|43910.4|43890.4|43901.1|43881.1|8
1730473390000|2024-11-01 15:03:10|43901.1|43881.1|43907.5|43887.5|43907.5|43887.5|43901.1|43881.1|11
1730473400000|2024-11-01 15:03:20|43911.1|43891.1|43929.3|43909.3|43929.3|43909.3|43911.1|43891.1|14
1730473410000|2024-11-01 15:03:30|43931.8|43911.8|43931.1|43911.1|43933.6|43913.6|43929.3|43909.3|2
1730473420000|2024-11-01 15:03:40|43928.6|43908.6|43931.8|43911.8|43931.8|43911.8|43928.6|43908.6|6
1730473430000|2024-11-01 15:03:50|43932.5|43912.5|43934.3|43914.3|43934.3|43914.3|43932.5|43912.5|1
1730473440000|2024-11-01 15:04:00|43933.6|43913.6|43938.6|43918.6|43938.6|43918.6|43933.6|43913.6|16
1730473450000|2024-11-01 15:04:10|43937.9|43917.9|43939.3|43919.3|43939.3|43919.3|43936.1|43916.1|3
1730473460000|2024-11-01 15:04:20|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|2
1730473470000|2024-11-01 15:04:30|43940.4|43920.4|43939.8|43919.8|43940.4|43920.4|43939.8|43919.8|9
1730473480000|2024-11-01 15:04:40|43939.1|43919.1|43939.8|43919.8|43939.8|43919.8|43939.1|43919.1|6
1730473490000|2024-11-01 15:04:50|||||||||2
1730473500000|2024-11-01 15:05:00|43937.9|43917.9|43935.4|43915.4|43937.9|43917.9|43932.3|43912.3|11
1730473510000|2024-11-01 15:05:10|43932.9|43912.9|43932.9|43912.9|43935.4|43915.4|43932.3|43912.3|6
1730473520000|2024-11-01 15:05:20|43932.3|43912.3|43924.1|43904.1|43932.3|43912.3|43922.3|43902.3|38
1730473530000|2024-11-01 15:05:30|43921.6|43901.6|43914.1|43894.1|43924.1|43904.1|43909.8|43889.8|6
1730473540000|2024-11-01 15:05:40|43912.3|43892.3|43914.8|43894.8|43914.8|43894.8|43911.6|43891.6|2
1730473550000|2024-11-01 15:05:50|43915.5|43895.5|43917.3|43897.3|43917.3|43897.3|43914.8|43894.8|0
1730473560000|2024-11-01 15:06:00|43916.6|43896.6|43914.1|43894.1|43917.3|43897.3|43914.1|43894.1|11
1730473570000|2024-11-01 15:06:10|43911.6|43891.6|43914.8|43894.8|43917.3|43897.3|43911.6|43891.6|3
1730473580000|2024-11-01 15:06:20|43917.3|43897.3|43905.5|43885.5|43917.3|43897.3|43902.3|43882.3|18
1730473590000|2024-11-01 15:06:30|43906.1|43886.1|43914.3|43894.3|43914.3|43894.3|43906.1|43886.1|5
1730473600000|2024-11-01 15:06:40|43916.8|43896.8|43923|43903|43924.8|43904.8|43916.8|43896.8|9
1730473610000|2024-11-01 15:06:50|43923.6|43903.6|43927.3|43907.3|43927.3|43907.3|43923.6|43903.6|3
1730473620000|2024-11-01 15:07:00|43926.6|43906.6|43924.1|43904.1|43927.3|43907.3|43924.1|43904.1|4
1730473630000|2024-11-01 15:07:10|43926.6|43906.6|43928|43908|43928|43908|43924.8|43904.8|3
1730473640000|2024-11-01 15:07:20|43927.3|43907.3|43924.8|43904.8|43927.3|43907.3|43924.8|43904.8|4
1730473650000|2024-11-01 15:07:30|43923.4|43903.4|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|11
1730473660000|2024-11-01 15:07:40|43921.6|43901.6|43927.3|43907.3|43927.3|43907.3|43921.6|43901.6|8
1730473670000|2024-11-01 15:07:50|43929.8|43909.8|43934.8|43914.8|43937.3|43917.3|43929.8|43909.8|2
1730473680000|2024-11-01 15:08:00|43932.3|43912.3|43930.9|43910.9|43934.8|43914.8|43930.9|43910.9|0
1730473690000|2024-11-01 15:08:10|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|5
1730473700000|2024-11-01 15:08:20|43931.6|43911.6|43932.3|43912.3|43934.1|43914.1|43929.1|43909.1|4
1730473710000|2024-11-01 15:08:30|43934.1|43914.1|43929.8|43909.8|43934.8|43914.8|43929.8|43909.8|2
1730473720000|2024-11-01 15:08:40|43929.1|43909.1|43929.1|43909.1|43929.8|43909.8|43927.3|43907.3|8
1730473730000|2024-11-01 15:08:50|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.1|43904.1|26
1730473740000|2024-11-01 15:09:00|43924.1|43904.1|43924.1|43904.1|43924.8|43904.8|43924.1|43904.1|1
1730473750000|2024-11-01 15:09:10|43924.8|43904.8|43924.1|43904.1|43924.8|43904.8|43921.6|43901.6|18
1730473760000|2024-11-01 15:09:20|43924.8|43904.8|43931.2|43911.2|43931.2|43911.2|43924.1|43904.1|6
1730473770000|2024-11-01 15:09:30|43930.5|43910.5|43932.3|43912.3|43932.3|43912.3|43929.8|43909.8|7
1730473780000|2024-11-01 15:09:40|43931.6|43911.6|43934.3|43914.3|43934.3|43914.3|43929.8|43909.8|13
1730473790000|2024-11-01 15:09:50|43936.2|43916.2|43936.2|43916.2|43939.3|43919.3|43936.2|43916.2|7
1730473800000|2024-11-01 15:10:00|43938|43918|43936.2|43916.2|43939.3|43919.3|43936.2|43916.2|7
1730473810000|2024-11-01 15:10:10|43933.7|43913.7|43933|43913|43933.7|43913.7|43933|43913|3
1730473820000|2024-11-01 15:10:20|43929.8|43909.8|43926.2|43906.2|43929.8|43909.8|43926.2|43906.2|6
1730473830000|2024-11-01 15:10:30|43926.8|43906.8|43938|43918|43938.7|43918.7|43926.8|43906.8|8
1730473840000|2024-11-01 15:10:40|43936.8|43916.8|43931.6|43911.6|43938.7|43918.7|43931.6|43911.6|26
1730473850000|2024-11-01 15:10:50|43932.3|43912.3|43932.3|43912.3|43933|43913|43931.6|43911.6|3
1730473860000|2024-11-01 15:11:00|43931.6|43911.6|43941.2|43921.2|43941.2|43921.2|43931.6|43911.6|18
1730473870000|2024-11-01 15:11:10|43943.7|43923.7|43951.2|43931.2|43951.2|43931.2|43943.7|43923.7|12
1730473880000|2024-11-01 15:11:20|43951.8|43931.8|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|10
1730473890000|2024-11-01 15:11:30|43953|43933|43954.3|43934.3|43954.3|43934.3|43951.2|43931.2|5
1730473900000|2024-11-01 15:11:40|43953.7|43933.7|43961.9|43941.9|43961.9|43941.9|43953.7|43933.7|12
1730473910000|2024-11-01 15:11:50|43963.7|43943.7|43964.4|43944.4|43964.4|43944.4|43963.7|43943.7|4
1730473920000|2024-11-01 15:12:00|43966.9|43946.9|43980.5|43960.5|43981.2|43961.2|43966.9|43946.9|8
1730473930000|2024-11-01 15:12:10|43981.2|43961.2|43987.5|43967.5|43987.5|43967.5|43981.2|43961.2|8
1730473940000|2024-11-01 15:12:20|43989.4|43969.4|43984.4|43964.4|43993.7|43973.7|43982.5|43962.5|31
1730473950000|2024-11-01 15:12:30|43985|43965|43982.5|43962.5|43985|43965|43982.5|43962.5|11
1730473960000|2024-11-01 15:12:40|43981.9|43961.9|43980.5|43960.5|43981.9|43961.9|43978.7|43958.7|12
1730473970000|2024-11-01 15:12:50|43981.2|43961.2|43981.2|43961.2|43983.7|43963.7|43980.5|43960.5|27
1730473980000|2024-11-01 15:13:00|43983.7|43963.7|43981.2|43961.2|43984.4|43964.4|43981.2|43961.2|5
1730473990000|2024-11-01 15:13:10|43980.5|43960.5|43976.2|43956.2|43980.5|43960.5|43976.2|43956.2|19
1730474000000|2024-11-01 15:13:20|43975.5|43955.5|43977.3|43957.3|43977.3|43957.3|43974.8|43954.8|6
1730474010000|2024-11-01 15:13:30|43979.1|43959.1|43974.8|43954.8|43979.1|43959.1|43974.1|43954.1|13
1730474020000|2024-11-01 15:13:40|43974.1|43954.1|43972.3|43952.3|43974.8|43954.8|43972.3|43952.3|2
1730474040000|2024-11-01 15:14:00|43971.6|43951.6|43964.8|43944.8|43971.6|43951.6|43964.8|43944.8|8
1730474050000|2024-11-01 15:14:10|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|13
1730474060000|2024-11-01 15:14:20|43963.4|43943.4|43964.1|43944.1|43965.5|43945.5|43963.4|43943.4|9
1730474070000|2024-11-01 15:14:30|43961.6|43941.6|43954.8|43934.8|43961.6|43941.6|43954.8|43934.8|11
1730474080000|2024-11-01 15:14:40|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43950.9|43930.9|10
1730474090000|2024-11-01 15:14:50|43950.9|43930.9|43950.9|43930.9|43951.6|43931.6|43950.9|43930.9|2
1730474100000|2024-11-01 15:15:00|43950.2|43930.2|43932.3|43912.3|43950.2|43930.2|43932.3|43912.3|41
1730474110000|2024-11-01 15:15:10|43933|43913|43934.8|43914.8|43935.5|43915.5|43933|43913|2
1730474120000|2024-11-01 15:15:20|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43934.8|43914.8|3
1730474130000|2024-11-01 15:15:30|43944.8|43924.8|43950.5|43930.5|43950.5|43930.5|43944.8|43924.8|21
1730474140000|2024-11-01 15:15:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43949.1|43929.1|5
1730474150000|2024-11-01 15:15:50|43955.5|43935.5|43959.1|43939.1|43959.1|43939.1|43955.5|43935.5|7
1730474160000|2024-11-01 15:16:00|43959.8|43939.8|43957.3|43937.3|43959.8|43939.8|43954.1|43934.1|3
1730474170000|2024-11-01 15:16:10|43956.6|43936.6|43954.8|43934.8|43957.3|43937.3|43954.1|43934.1|3
1730474180000|2024-11-01 15:16:20|43954.1|43934.1|43954.1|43934.1|43954.8|43934.8|43954.1|43934.1|0
1730474200000|2024-11-01 15:16:40|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.1|43934.1|2
1730474210000|2024-11-01 15:16:50|43954.1|43934.1|43954.1|43934.1|43954.8|43934.8|43954.1|43934.1|1
1730474220000|2024-11-01 15:17:00|43954.8|43934.8|43954.1|43934.1|43954.8|43934.8|43954.1|43934.1|2
1730474230000|2024-11-01 15:17:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43951.6|43931.6|5
1730474250000|2024-11-01 15:17:30|43954.1|43934.1|43954.1|43934.1|43954.8|43934.8|43951.6|43931.6|8
1730474260000|2024-11-01 15:17:40|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43951.6|43931.6|3
1730474270000|2024-11-01 15:17:50|||||||||27
1730474280000|2024-11-01 15:18:00|||||||||1
1730474300000|2024-11-01 15:18:20|43961.6|43941.6|43962.3|43942.3|43962.3|43942.3|43961.6|43941.6|13
1730474310000|2024-11-01 15:18:30|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|5
1730474320000|2024-11-01 15:18:40|43956.6|43936.6|43953.4|43933.4|43956.6|43936.6|43952.7|43932.7|5
1730474330000|2024-11-01 15:18:50|43951.6|43931.6|43956.6|43936.6|43956.6|43936.6|43951.6|43931.6|7
1730474340000|2024-11-01 15:19:00|43955.9|43935.9|43954.8|43934.8|43956.6|43936.6|43954.1|43934.1|4
1730474350000|2024-11-01 15:19:10|43954.1|43934.1|43946.6|43926.6|43954.1|43934.1|43946.6|43926.6|12
1730474360000|2024-11-01 15:19:20|43941.6|43921.6|43935.9|43915.9|43941.6|43921.6|43935.9|43915.9|3
1730474370000|2024-11-01 15:19:30|43936.6|43916.6|43942.3|43922.3|43942.3|43922.3|43936.6|43916.6|5
1730474380000|2024-11-01 15:19:40|43939.8|43919.8|43948|43928|43948|43928|43939.8|43919.8|6
1730474390000|2024-11-01 15:19:50|43950.5|43930.5|43952.3|43932.3|43952.3|43932.3|43950.5|43930.5|2
1730474400000|2024-11-01 15:20:00|43954.8|43934.8|43954.8|43934.8|43956.2|43936.2|43954.8|43934.8|10
1730474410000|2024-11-01 15:20:10|43953.4|43933.4|43945.9|43925.9|43953.4|43933.4|43945.9|43925.9|24
1730474420000|2024-11-01 15:20:20|43945.2|43925.2|43945.9|43925.9|43945.9|43925.9|43943.4|43923.4|3
1730474430000|2024-11-01 15:20:30|||||||||2
1730474440000|2024-11-01 15:20:40|43946.6|43926.6|43940.9|43920.9|43946.6|43926.6|43940.9|43920.9|10
1730474450000|2024-11-01 15:20:50|43941.6|43921.6|43943.4|43923.4|43943.4|43923.4|43941.6|43921.6|6
1730474460000|2024-11-01 15:21:00|43942.7|43922.7|43948.4|43928.4|43948.4|43928.4|43942.7|43922.7|3
1730474470000|2024-11-01 15:21:10|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|6
1730474480000|2024-11-01 15:21:20|43947.1|43927.1|43939.1|43919.1|43947.1|43927.1|43939.1|43919.1|28
1730474490000|2024-11-01 15:21:30|43938.4|43918.4|43933.4|43913.4|43938.4|43918.4|43933.4|43913.4|35
1730474500000|2024-11-01 15:21:40|43934.1|43914.1|43940.9|43920.9|43940.9|43920.9|43933.4|43913.4|6
1730474510000|2024-11-01 15:21:50|43943.4|43923.4|43943.4|43923.4|43945.9|43925.9|43943.4|43923.4|2
1730474520000|2024-11-01 15:22:00|43945.9|43925.9|43948.4|43928.4|43948.4|43928.4|43945.9|43925.9|3
1730474530000|2024-11-01 15:22:10|43949.1|43929.1|43950.9|43930.9|43951.6|43931.6|43948.4|43928.4|4
1730474540000|2024-11-01 15:22:20|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43950.9|43930.9|3
1730474550000|2024-11-01 15:22:30|43950.9|43930.9|43950.9|43930.9|43951.6|43931.6|43948.4|43928.4|5
1730474560000|2024-11-01 15:22:40|43950.3|43930.3|43951.6|43931.6|43951.6|43931.6|43948.4|43928.4|7
1730474570000|2024-11-01 15:22:50|43955.9|43935.9|43974.8|43954.8|43974.8|43954.8|43955.9|43935.9|42
1730474580000|2024-11-01 15:23:00|43975.5|43955.5|43979.1|43959.1|43982.3|43962.3|43974.8|43954.8|9
1730474590000|2024-11-01 15:23:10|43979.8|43959.8|43979.8|43959.8|43982.3|43962.3|43979.8|43959.8|0
1730474600000|2024-11-01 15:23:20|43982.3|43962.3|43979.8|43959.8|43982.3|43962.3|43979.1|43959.1|2
1730474610000|2024-11-01 15:23:30|43980.5|43960.5|43981.6|43961.6|43984.1|43964.1|43979.8|43959.8|7
1730474620000|2024-11-01 15:23:40|43979.8|43959.8|43979.1|43959.1|43979.8|43959.8|43979.1|43959.1|10
1730474630000|2024-11-01 15:23:50|43980.9|43960.9|43982.8|43962.8|43983.4|43963.4|43980.3|43960.3|9
1730474640000|2024-11-01 15:24:00|43983.4|43963.4|43988.4|43968.4|43988.4|43968.4|43983.4|43963.4|18
1730474650000|2024-11-01 15:24:10|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|43988.5|43968.5|3
1730474660000|2024-11-01 15:24:20|43986.6|43966.6|43987.3|43967.3|43987.3|43967.3|43984.8|43964.8|1
1730474670000|2024-11-01 15:24:30|43986.6|43966.6|43989.1|43969.1|43989.1|43969.1|43984.8|43964.8|6
1730474680000|2024-11-01 15:24:40|43989.8|43969.8|43981.6|43961.6|43989.8|43969.8|43981.6|43961.6|32
1730474690000|2024-11-01 15:24:50|43981|43961|43984.8|43964.8|43984.8|43964.8|43981|43961|5
1730474700000|2024-11-01 15:25:00|43985.5|43965.5|43982.3|43962.3|43985.5|43965.5|43979.8|43959.8|9
1730474710000|2024-11-01 15:25:10|43980.5|43960.5|43984.1|43964.1|43984.8|43964.8|43979.8|43959.8|12
1730474720000|2024-11-01 15:25:20|43984.8|43964.8|43982.3|43962.3|43984.8|43964.8|43981.6|43961.6|6
1730474730000|2024-11-01 15:25:30|43984.1|43964.1|43977.8|43957.8|43984.1|43964.1|43977.8|43957.8|6
1730474740000|2024-11-01 15:25:40|43978.5|43958.5|43985.5|43965.5|43985.5|43965.5|43977.8|43957.8|19
1730474750000|2024-11-01 15:25:50|43984.8|43964.8|43992.3|43972.3|43992.3|43972.3|43984.8|43964.8|21
1730474760000|2024-11-01 15:26:00|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|0
1730474770000|2024-11-01 15:26:10|43997.3|43977.3|44003|43983|44003|43983|43997.3|43977.3|4
1730474780000|2024-11-01 15:26:20|44002.3|43982.3|44004.8|43984.8|44004.8|43984.8|43999.8|43979.8|4
1730474790000|2024-11-01 15:26:30|44002.3|43982.3|44004.8|43984.8|44004.8|43984.8|43999.8|43979.8|3
1730474800000|2024-11-01 15:26:40|44004.1|43984.1|44004.8|43984.8|44004.8|43984.8|43999.8|43979.8|14
1730474810000|2024-11-01 15:26:50|44007.3|43987.3|44014.8|43994.8|44014.8|43994.8|44007.3|43987.3|5
1730474820000|2024-11-01 15:27:00|44015.5|43995.5|44009.8|43989.8|44017.3|43997.3|44009.8|43989.8|36
1730474830000|2024-11-01 15:27:10|44010.5|43990.5|44012.3|43992.3|44012.3|43992.3|44007.3|43987.3|34
1730474840000|2024-11-01 15:27:20|44011.7|43991.7|44007.3|43987.3|44011.7|43991.7|44007.3|43987.3|6
1730474850000|2024-11-01 15:27:30|44008|43988|44012.3|43992.3|44017.3|43997.3|44008|43988|5
1730474860000|2024-11-01 15:27:40|44013|43993|44012.3|43992.3|44014.8|43994.8|44012.3|43992.3|6
1730474870000|2024-11-01 15:27:50|44013|43993|44015.5|43995.5|44015.5|43995.5|44013|43993|2
1730474880000|2024-11-01 15:28:00|44018|43998|44014.8|43994.8|44018|43998|44014.8|43994.8|1
1730474890000|2024-11-01 15:28:10|44015.5|43995.5|44009.8|43989.8|44019.8|43999.8|44009.8|43989.8|8
1730474900000|2024-11-01 15:28:20|44009.2|43989.2|44012.3|43992.3|44012.3|43992.3|44008.7|43988.7|4
1730474910000|2024-11-01 15:28:30|44011.7|43991.7|44007.3|43987.3|44011.7|43991.7|44007.3|43987.3|7
1730474920000|2024-11-01 15:28:40|44006.7|43986.7|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|6
1730474930000|2024-11-01 15:28:50|||||||||3
1730474940000|2024-11-01 15:29:00|44006.7|43986.7|43994.8|43974.8|44006.7|43986.7|43994.8|43974.8|17
1730474950000|2024-11-01 15:29:10|43997.3|43977.3|43999.2|43979.2|43999.8|43979.8|43997.3|43977.3|1
1730474960000|2024-11-01 15:29:20|43999.8|43979.8|43999.8|43979.8|43999.8|43979.8|43999.2|43979.2|1
1730474970000|2024-11-01 15:29:30|43999.2|43979.2|43999.8|43979.8|43999.8|43979.8|43999.2|43979.2|4
1730474980000|2024-11-01 15:29:40|44003|43983|44012.3|43992.3|44012.3|43992.3|44003|43983|20
1730474990000|2024-11-01 15:29:50|44013|43993|44018|43998|44018|43998|44013|43993|7
1730475000000|2024-11-01 15:30:00|44018.7|43998.7|44020.5|44000.5|44020.5|44000.5|44018|43998|13
1730475010000|2024-11-01 15:30:10|44018|43998|44019.8|43999.8|44022.3|44002.3|44018|43998|13
1730475020000|2024-11-01 15:30:20|44022.3|44002.3|44019.8|43999.8|44023|44003|44019.8|43999.8|5
1730475030000|2024-11-01 15:30:30|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|5
1730475040000|2024-11-01 15:30:40|44018|43998|44019.9|43999.9|44019.9|43999.9|44014.9|43994.9|7
1730475050000|2024-11-01 15:30:50|44018.5|43998.5|44019.9|43999.9|44019.9|43999.9|44017.4|43997.4|15
1730475060000|2024-11-01 15:31:00|44020.5|44000.5|44034.9|44014.9|44039.9|44019.9|44020.5|44000.5|25
1730475070000|2024-11-01 15:31:10|44034.2|44014.2|44031.7|44011.7|44034.2|44014.2|44031.7|44011.7|9
1730475080000|2024-11-01 15:31:20|44029.9|44009.9|44022.4|44002.4|44029.9|44009.9|44022.4|44002.4|9
1730475090000|2024-11-01 15:31:30|44019.9|43999.9|44019.9|43999.9|44019.9|43999.9|44014.9|43994.9|7
1730475100000|2024-11-01 15:31:40|44019.2|43999.2|44012.4|43992.4|44019.2|43999.2|44012.4|43992.4|5
1730475110000|2024-11-01 15:31:50|44011.7|43991.7|44009.9|43989.9|44011.7|43991.7|44007.4|43987.4|5
1730475120000|2024-11-01 15:32:00|44010.5|43990.5|44009.9|43989.9|44013|43993|44007.4|43987.4|15
1730475130000|2024-11-01 15:32:10|||||||||6
1730475140000|2024-11-01 15:32:20|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|3
1730475150000|2024-11-01 15:32:30|||||||||1
1730475160000|2024-11-01 15:32:40|44011.7|43991.7|44002.4|43982.4|44011.7|43991.7|44002.4|43982.4|8
1730475170000|2024-11-01 15:32:50|44001.7|43981.7|44002.4|43982.4|44002.4|43982.4|43999.9|43979.9|0
1730475180000|2024-11-01 15:33:00|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|44004.9|43984.9|7
1730475190000|2024-11-01 15:33:10|44002.4|43982.4|44004.2|43984.2|44004.9|43984.9|43999.9|43979.9|5
1730475200000|2024-11-01 15:33:20|44002.4|43982.4|43997.4|43977.4|44002.4|43982.4|43997.4|43977.4|4
1730475210000|2024-11-01 15:33:30|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|43999.9|43979.9|7
1730475220000|2024-11-01 15:33:40|43997.4|43977.4|43994.9|43974.9|43997.4|43977.4|43992.4|43972.4|5
1730475230000|2024-11-01 15:33:50|43995.6|43975.6|43993.7|43973.7|43996.2|43976.2|43993.7|43973.7|18
1730475240000|2024-11-01 15:34:00|43996.2|43976.2|44001.9|43981.9|44002.6|43982.6|43993.7|43973.7|4
1730475250000|2024-11-01 15:34:10|44001.2|43981.2|44003.7|43983.7|44003.7|43983.7|44001.2|43981.2|2
1730475260000|2024-11-01 15:34:20|44001.2|43981.2|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|0
1730475270000|2024-11-01 15:34:30|44005.6|43985.6|44008.7|43988.7|44008.7|43988.7|44005.6|43985.6|5
1730475280000|2024-11-01 15:34:40|44011.2|43991.2|44008.7|43988.7|44011.9|43991.9|44008.7|43988.7|1
1730475290000|2024-11-01 15:34:50|44009.4|43989.4|44008.7|43988.7|44011.2|43991.2|44008.7|43988.7|0
1730475300000|2024-11-01 15:35:00|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|44006.2|43986.2|2
1730475310000|2024-11-01 15:35:10|||||||||6
1730475320000|2024-11-01 15:35:20|44005.6|43985.6|43994.9|43974.9|44006.2|43986.2|43994.9|43974.9|5
1730475330000|2024-11-01 15:35:30|43988.1|43968.1|43981.2|43961.2|43988.1|43968.1|43976.2|43956.2|15
1730475340000|2024-11-01 15:35:40|43988.7|43968.7|43991.2|43971.2|43991.2|43971.2|43986.2|43966.2|9
1730475350000|2024-11-01 15:35:50|43990.6|43970.6|43991.2|43971.2|43991.2|43971.2|43988.7|43968.7|9
1730475360000|2024-11-01 15:36:00|43991.9|43971.9|43998.7|43978.7|43998.7|43978.7|43991.9|43971.9|0
1730475380000|2024-11-01 15:36:20|43998.1|43978.1|43991.9|43971.9|43998.1|43978.1|43991.2|43971.2|9
1730475390000|2024-11-01 15:36:30|43993.7|43973.7|44001.9|43981.9|44001.9|43981.9|43993.7|43973.7|3
1730475400000|2024-11-01 15:36:40|44003.7|43983.7|44006.9|43986.9|44006.9|43986.9|44003.7|43983.7|2
1730475410000|2024-11-01 15:36:50|44008.7|43988.7|44008.8|43988.8|44010.6|43990.6|44008.7|43988.7|2
1730475420000|2024-11-01 15:37:00|44010.6|43990.6|44018.8|43998.8|44018.8|43998.8|44010.6|43990.6|3
1730475430000|2024-11-01 15:37:10|44018.1|43998.1|44015.6|43995.6|44018.8|43998.8|44015.6|43995.6|6
1730475440000|2024-11-01 15:37:20|44013.8|43993.8|44016.3|43996.3|44016.3|43996.3|44013.8|43993.8|1
1730475450000|2024-11-01 15:37:30|44018.1|43998.1|44018.8|43998.8|44018.8|43998.8|44016.3|43996.3|2
1730475460000|2024-11-01 15:37:40|44018.1|43998.1|44018.8|43998.8|44021.3|44001.3|44016.3|43996.3|5
1730475470000|2024-11-01 15:37:50|44018.1|43998.1|44011.3|43991.3|44018.1|43998.1|44011.3|43991.3|6
1730475480000|2024-11-01 15:38:00|44008.8|43988.8|44001.3|43981.3|44008.8|43988.8|44001.3|43981.3|7
1730475490000|2024-11-01 15:38:10|44000.6|43980.6|43996.3|43976.3|44001.3|43981.3|43996.3|43976.3|2
1730475500000|2024-11-01 15:38:20|43993.8|43973.8|43996.3|43976.3|43996.3|43976.3|43991.9|43971.9|9
1730475510000|2024-11-01 15:38:30|43995.6|43975.6|43998.8|43978.8|43998.8|43978.8|43993.8|43973.8|3
1730475520000|2024-11-01 15:38:40|43996.3|43976.3|43998.8|43978.8|43998.8|43978.8|43996.3|43976.3|2
1730475530000|2024-11-01 15:38:50|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|43999.4|43979.4|0
1730475540000|2024-11-01 15:39:00|44000.1|43980.1|44005.6|43985.6|44006.3|43986.3|44000.1|43980.1|5
1730475550000|2024-11-01 15:39:10|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|0
1730475560000|2024-11-01 15:39:20|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|6
1730475570000|2024-11-01 15:39:30|44003.8|43983.8|44006.3|43986.3|44006.3|43986.3|44003.8|43983.8|2
1730475580000|2024-11-01 15:39:40|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|1
1730475590000|2024-11-01 15:39:50|44006.3|43986.3|44005.6|43985.6|44006.3|43986.3|44004.9|43984.9|8
1730475600000|2024-11-01 15:40:00|44004.9|43984.9|43998.8|43978.8|44005.6|43985.6|43996.3|43976.3|7
1730475610000|2024-11-01 15:40:10|43999.4|43979.4|44006.3|43986.3|44006.3|43986.3|43998.8|43978.8|12
1730475620000|2024-11-01 15:40:20|44005.6|43985.6|44003.8|43983.8|44005.6|43985.6|44003.1|43983.1|3
1730475630000|2024-11-01 15:40:30|44005.6|43985.6|44006.3|43986.3|44006.3|43986.3|44003.1|43983.1|8
1730475640000|2024-11-01 15:40:40|44008.8|43988.8|44006.3|43986.3|44008.8|43988.8|44006.3|43986.3|5
1730475650000|2024-11-01 15:40:50|44007|43987|44008.8|43988.8|44013.8|43993.8|44006.3|43986.3|3
1730475660000|2024-11-01 15:41:00|44008.1|43988.1|44003.8|43983.8|44008.1|43988.1|44003.1|43983.1|32
1730475670000|2024-11-01 15:41:10|44002|43982|44002|43982|44004.5|43984.5|44001.3|43981.3|2
1730475680000|2024-11-01 15:41:20|44003.8|43983.8|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|3
1730475690000|2024-11-01 15:41:30|44000.6|43980.6|43998.8|43978.8|44000.6|43980.6|43998.8|43978.8|2
1730475700000|2024-11-01 15:41:40|43998.1|43978.1|44001.3|43981.3|44001.3|43981.3|43998.1|43978.1|7
1730475710000|2024-11-01 15:41:50|44002|43982|44011.3|43991.3|44011.3|43991.3|44002|43982|5
1730475720000|2024-11-01 15:42:00|44013.8|43993.8|44016.3|43996.3|44018.8|43998.8|44013.8|43993.8|8
1730475730000|2024-11-01 15:42:10|44017|43997|44016.3|43996.3|44018.8|43998.8|44013.8|43993.8|6
1730475740000|2024-11-01 15:42:20|44018.8|43998.8|44016.3|43996.3|44018.8|43998.8|44016.3|43996.3|5
1730475750000|2024-11-01 15:42:30|44020.6|44000.6|44020.6|44000.6|44022|44002|44018.8|43998.8|3
1730475760000|2024-11-01 15:42:40|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|44018.8|43998.8|1
1730475770000|2024-11-01 15:42:50|44021.3|44001.3|44020.6|44000.6|44021.3|44001.3|44020.6|44000.6|6
1730475780000|2024-11-01 15:43:00|44019.9|43999.9|44013.8|43993.8|44019.9|43999.9|44013.8|43993.8|6
1730475790000|2024-11-01 15:43:10|44013.1|43993.1|44008.1|43988.1|44013.1|43993.1|44008.1|43988.1|7
1730475800000|2024-11-01 15:43:20|44007.4|43987.4|44003.1|43983.1|44007.4|43987.4|44003.1|43983.1|2
1730475810000|2024-11-01 15:43:30|44002.4|43982.4|44002.4|43982.4|44003.1|43983.1|44000.6|43980.6|2
1730475820000|2024-11-01 15:43:40|44003.1|43983.1|44006.3|43986.3|44006.3|43986.3|44003.1|43983.1|7
1730475830000|2024-11-01 15:43:50|44007|43987|44011.3|43991.3|44011.3|43991.3|44006.3|43986.3|11
1730475840000|2024-11-01 15:44:00|44010.6|43990.6|44011.3|43991.3|44013.8|43993.8|44008.8|43988.8|6
1730475850000|2024-11-01 15:44:10|44010.6|43990.6|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|10
1730475860000|2024-11-01 15:44:20|44009.5|43989.5|44006.3|43986.3|44011.3|43991.3|44006.3|43986.3|5
1730475870000|2024-11-01 15:44:30|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|6
1730475880000|2024-11-01 15:44:40|44001.3|43981.3|44003.8|43983.8|44003.8|43983.8|44001.3|43981.3|0
1730475890000|2024-11-01 15:44:50|44006.3|43986.3|44003.8|43983.8|44006.3|43986.3|44003.8|43983.8|3
1730475900000|2024-11-01 15:45:00|44003.1|43983.1|43996.3|43976.3|44003.1|43983.1|43996.3|43976.3|14
1730475910000|2024-11-01 15:45:10|43994.5|43974.5|43993.8|43973.8|43994.5|43974.5|43993.8|43973.8|8
1730475920000|2024-11-01 15:45:20|43994.5|43974.5|43993.8|43973.8|43994.5|43974.5|43993.8|43973.8|1
1730475930000|2024-11-01 15:45:30|43992|43972|43991.3|43971.3|43992|43972|43988.8|43968.8|12
1730475940000|2024-11-01 15:45:40|43992|43972|43991.3|43971.3|43992|43972|43988.8|43968.8|4
1730475950000|2024-11-01 15:45:50|43990.6|43970.6|43983.8|43963.8|43990.6|43970.6|43983.8|43963.8|5
1730475960000|2024-11-01 15:46:00|43981.3|43961.3|43973.8|43953.8|43983.1|43963.1|43973.8|43953.8|11
1730475970000|2024-11-01 15:46:10|43974.5|43954.5|43975.6|43955.6|43978.1|43958.1|43974.5|43954.5|4
1730475980000|2024-11-01 15:46:20|43973.8|43953.8|43966.3|43946.3|43973.8|43953.8|43966.3|43946.3|7
1730475990000|2024-11-01 15:46:30|43967|43947|43972|43952|43972|43952|43967|43947|3
1730476000000|2024-11-01 15:46:40|43971.3|43951.3|43973.8|43953.8|43973.8|43953.8|43971.3|43951.3|1
1730476010000|2024-11-01 15:46:50|43973.1|43953.1|43976.3|43956.3|43976.3|43956.3|43971.3|43951.3|1
1730476020000|2024-11-01 15:47:00|43975.6|43955.6|43971.3|43951.3|43976.3|43956.3|43971.3|43951.3|6
1730476030000|2024-11-01 15:47:10|43970.6|43950.6|43966.3|43946.3|43970.6|43950.6|43966.3|43946.3|7
1730476040000|2024-11-01 15:47:20|43968.1|43948.1|43968.8|43948.8|43968.8|43948.8|43963.8|43943.8|4
1730476050000|2024-11-01 15:47:30|43968.1|43948.1|43968.8|43948.8|43968.8|43948.8|43968.1|43948.1|0
1730476060000|2024-11-01 15:47:40|43966.3|43946.3|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|0
1730476070000|2024-11-01 15:47:50|43967|43947|43970.6|43950.6|43970.6|43950.6|43967|43947|1
1730476080000|2024-11-01 15:48:00|43968.8|43948.8|43966.3|43946.3|43969.5|43949.5|43966.3|43946.3|6
1730476090000|2024-11-01 15:48:10|43967|43947|43965.6|43945.6|43967|43947|43963.8|43943.8|5
1730476100000|2024-11-01 15:48:20|||||||||1
1730476110000|2024-11-01 15:48:30|43964.9|43944.9|43953.8|43933.8|43964.9|43944.9|43953.1|43933.1|8
1730476120000|2024-11-01 15:48:40|43955.6|43935.6|43948.8|43928.8|43956.3|43936.3|43948.8|43928.8|1
1730476130000|2024-11-01 15:48:50|43946.3|43926.3|43938.1|43918.1|43946.3|43926.3|43938.1|43918.1|16
1730476140000|2024-11-01 15:49:00|43936.3|43916.3|43921.3|43901.3|43936.3|43916.3|43921.3|43901.3|12
1730476150000|2024-11-01 15:49:10|43918.8|43898.8|43920.6|43900.6|43921.3|43901.3|43918.8|43898.8|15
1730476160000|2024-11-01 15:49:20|43919.5|43899.5|43914.2|43894.2|43921.3|43901.3|43914.2|43894.2|132
1730476170000|2024-11-01 15:49:30|43914.9|43894.9|43912.4|43892.4|43914.9|43894.9|43912.4|43892.4|4
1730476180000|2024-11-01 15:49:40|43914.9|43894.9|43917.4|43897.4|43918.1|43898.1|43914.9|43894.9|11
1730476190000|2024-11-01 15:49:50|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43917.4|43897.4|0
1730476200000|2024-11-01 15:50:00|43917.4|43897.4|43917.4|43897.4|43918.1|43898.1|43917.4|43897.4|8
1730476210000|2024-11-01 15:50:10|43918.1|43898.1|43922.4|43902.4|43922.4|43902.4|43917.4|43897.4|3
1730476220000|2024-11-01 15:50:20|43923.1|43903.1|43925.6|43905.6|43925.6|43905.6|43922.4|43902.4|6
1730476230000|2024-11-01 15:50:30|43923.1|43903.1|43932.4|43912.4|43932.4|43912.4|43922.4|43902.4|8
1730476240000|2024-11-01 15:50:40|43933.1|43913.1|43938.1|43918.1|43938.1|43918.1|43933.1|43913.1|3
1730476250000|2024-11-01 15:50:50|43939.9|43919.9|43939.9|43919.9|43940.6|43920.6|43939.9|43919.9|4
1730476260000|2024-11-01 15:51:00|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43936.7|43916.7|9
1730476270000|2024-11-01 15:51:10|43939.9|43919.9|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|0
1730476280000|2024-11-01 15:51:20|43939.9|43919.9|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|1
1730476290000|2024-11-01 15:51:30|43941.7|43921.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|9
1730476300000|2024-11-01 15:51:40|43939.9|43919.9|43937.4|43917.4|43939.9|43919.9|43934.9|43914.9|3
1730476310000|2024-11-01 15:51:50|43939.9|43919.9|43939.2|43919.2|43939.9|43919.9|43939.2|43919.2|5
1730476320000|2024-11-01 15:52:00|43939.9|43919.9|43937.4|43917.4|43939.9|43919.9|43929.9|43909.9|3
1730476330000|2024-11-01 15:52:10|43938.1|43918.1|43942.4|43922.4|43942.4|43922.4|43937.4|43917.4|1
1730476340000|2024-11-01 15:52:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|3
1730476350000|2024-11-01 15:52:30|43939.2|43919.2|43939.9|43919.9|43939.9|43919.9|43937.4|43917.4|2
1730476360000|2024-11-01 15:52:40|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|6
1730476370000|2024-11-01 15:52:50|43932.4|43912.4|43932.4|43912.4|43932.4|43912.4|43932.4|43912.4|3
1730476380000|2024-11-01 15:53:00|43934.9|43914.9|43928.1|43908.1|43934.9|43914.9|43927.4|43907.4|17
1730476390000|2024-11-01 15:53:10|43927.4|43907.4|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|9
1730476400000|2024-11-01 15:53:20|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.2|43909.2|6
1730476410000|2024-11-01 15:53:30|43929.2|43909.2|43929.9|43909.9|43929.9|43909.9|43929.2|43909.2|2
1730476430000|2024-11-01 15:53:50|43933.6|43913.6|43934.9|43914.9|43934.9|43914.9|43933.6|43913.6|2
1730476440000|2024-11-01 15:54:00|43935.6|43915.6|43948.1|43928.1|43948.1|43928.1|43934.9|43914.9|7
1730476450000|2024-11-01 15:54:10|43949.9|43929.9|43954.9|43934.9|43954.9|43934.9|43949.9|43929.9|3
1730476460000|2024-11-01 15:54:20|43955.6|43935.6|43969.9|43949.9|43969.9|43949.9|43955.6|43935.6|5
1730476470000|2024-11-01 15:54:30|43970.6|43950.6|43969.9|43949.9|43972.4|43952.4|43969.9|43949.9|6
1730476490000|2024-11-01 15:54:50|43972.4|43952.4|43971.3|43951.3|43973.1|43953.1|43971.3|43951.3|10
1730476500000|2024-11-01 15:55:00|43968.8|43948.8|43958.8|43938.8|43968.8|43948.8|43958.8|43938.8|3
1730476510000|2024-11-01 15:55:10|43953.8|43933.8|43953.8|43933.8|43954.5|43934.5|43953.8|43933.8|9
1730476520000|2024-11-01 15:55:20|43953.1|43933.1|43950.6|43930.6|43953.1|43933.1|43950.6|43930.6|1
1730476530000|2024-11-01 15:55:30|43948.1|43928.1|43951.3|43931.3|43951.3|43931.3|43948.1|43928.1|3
1730476540000|2024-11-01 15:55:40|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|7
1730476550000|2024-11-01 15:55:50|43954.5|43934.5|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|5
1730476560000|2024-11-01 15:56:00|43953.8|43933.8|43958.8|43938.8|43958.8|43938.8|43953.8|43933.8|5
1730476570000|2024-11-01 15:56:10|43956.3|43936.3|43958.8|43938.8|43959.5|43939.5|43956.3|43936.3|5
1730476580000|2024-11-01 15:56:20|43956.3|43936.3|43961.3|43941.3|43961.3|43941.3|43956.3|43936.3|2
1730476590000|2024-11-01 15:56:30|43959.9|43939.9|43961.3|43941.3|43961.3|43941.3|43958.1|43938.1|3
1730476600000|2024-11-01 15:56:40|43962|43942|43964.5|43944.5|43964.5|43944.5|43962|43942|6
1730476610000|2024-11-01 15:56:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|6
1730476620000|2024-11-01 15:57:00|43964.5|43944.5|43963.8|43943.8|43964.5|43944.5|43958.8|43938.8|4
1730476630000|2024-11-01 15:57:10|43964.5|43944.5|43973.8|43953.8|43975.2|43955.2|43964.5|43944.5|27
1730476640000|2024-11-01 15:57:20|43974.5|43954.5|43974.5|43954.5|43977|43957|43973.8|43953.8|5
1730476650000|2024-11-01 15:57:30|43973.8|43953.8|43975.6|43955.6|43976.3|43956.3|43973.8|43953.8|4
1730476660000|2024-11-01 15:57:40|43976.3|43956.3|43975.6|43955.6|43976.3|43956.3|43973.1|43953.1|7
1730476670000|2024-11-01 15:57:50|43973.8|43953.8|43976.3|43956.3|43976.3|43956.3|43971.3|43951.3|3
1730476680000|2024-11-01 15:58:00|43973.8|43953.8|43976.3|43956.3|43976.3|43956.3|43973.8|43953.8|4
1730476690000|2024-11-01 15:58:10|43978.8|43958.8|43980.6|43960.6|43981.3|43961.3|43978.8|43958.8|0
1730476700000|2024-11-01 15:58:20|43978.8|43958.8|43983.8|43963.8|43983.8|43963.8|43978.8|43958.8|5
1730476710000|2024-11-01 15:58:30|43983.1|43963.1|43979.5|43959.5|43983.1|43963.1|43978.8|43958.8|1
1730476720000|2024-11-01 15:58:40|43981.3|43961.3|43976.3|43956.3|43981.3|43961.3|43976.3|43956.3|2
1730476730000|2024-11-01 15:58:50|43977|43957|43976.3|43956.3|43981.3|43961.3|43976.3|43956.3|2
1730476740000|2024-11-01 15:59:00|43977|43957|43976.3|43956.3|43978.8|43958.8|43975.6|43955.6|3
1730476750000|2024-11-01 15:59:10|43975.6|43955.6|43973.1|43953.1|43976.3|43956.3|43973.1|43953.1|6
1730476760000|2024-11-01 15:59:20|43975.6|43955.6|43975.6|43955.6|43975.6|43955.6|43973.1|43953.1|1
1730476770000|2024-11-01 15:59:30|43973.1|43953.1|43971.3|43951.3|43975.6|43955.6|43971.3|43951.3|4
1730476780000|2024-11-01 15:59:40|43970.6|43950.6|43968.8|43948.8|43970.6|43950.6|43968.8|43948.8|2
1730476790000|2024-11-01 15:59:50|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|3
1730476800000|2024-11-01 16:00:00|43970.6|43950.6|43962|43942|43970.6|43950.6|43961.3|43941.3|9
1730476810000|2024-11-01 16:00:10|43963.8|43943.8|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|8
1730476820000|2024-11-01 16:00:20|43967|43947|43966.3|43946.3|43968.8|43948.8|43966.3|43946.3|3
1730476830000|2024-11-01 16:00:30|43963.1|43943.1|43961.3|43941.3|43963.1|43943.1|43961.3|43941.3|1
1730476840000|2024-11-01 16:00:40|43960.6|43940.6|43961.3|43941.3|43963.8|43943.8|43960.6|43940.6|1
1730476850000|2024-11-01 16:00:50|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|4
1730476860000|2024-11-01 16:01:00|43956.3|43936.3|43961.3|43941.3|43961.3|43941.3|43953.8|43933.8|34
1730476870000|2024-11-01 16:01:10|43960.6|43940.6|43956.3|43936.3|43960.6|43940.6|43954.5|43934.5|1
1730476880000|2024-11-01 16:01:20|43953.8|43933.8|43968.8|43948.8|43968.8|43948.8|43953.8|43933.8|5
1730476890000|2024-11-01 16:01:30|43969.5|43949.5|43973.8|43953.8|43973.8|43953.8|43969.5|43949.5|38
1730476900000|2024-11-01 16:01:40|||||||||15
1730476910000|2024-11-01 16:01:50|43973.1|43953.1|43973.8|43953.8|43976.3|43956.3|43972|43952|3
1730476920000|2024-11-01 16:02:00|43973.2|43953.2|43968.8|43948.8|43973.8|43953.8|43968.8|43948.8|1
1730476930000|2024-11-01 16:02:10|43971.3|43951.3|43973.8|43953.8|43973.8|43953.8|43968.8|43948.8|1
1730476940000|2024-11-01 16:02:20|43973.2|43953.2|43976.3|43956.3|43977|43957|43971.3|43951.3|12
1730476960000|2024-11-01 16:02:40|||||||||5
1730476970000|2024-11-01 16:02:50|||||||||2
1730476980000|2024-11-01 16:03:00|43973.8|43953.8|43971.3|43951.3|43973.8|43953.8|43971.3|43951.3|3
1730477000000|2024-11-01 16:03:20|43968.8|43948.8|43971.3|43951.3|43971.3|43951.3|43968.8|43948.8|2
1730477010000|2024-11-01 16:03:30|43973.8|43953.8|43981.3|43961.3|43981.3|43961.3|43973.8|43953.8|7
1730477020000|2024-11-01 16:03:40|43984.5|43964.5|43995.2|43975.2|43995.2|43975.2|43984.5|43964.5|22
1730477030000|2024-11-01 16:03:50|43995.9|43975.9|43997.7|43977.7|43997.7|43977.7|43995.9|43975.9|9
1730477040000|2024-11-01 16:04:00|43998.4|43978.4|44010.2|43990.2|44010.2|43990.2|43998.4|43978.4|11
1730477050000|2024-11-01 16:04:10|||||||||1
1730477060000|2024-11-01 16:04:20|44009.5|43989.5|44012.7|43992.7|44012.7|43992.7|44007.7|43987.7|1
1730477070000|2024-11-01 16:04:30|44013.4|43993.4|44020.2|44000.2|44020.2|44000.2|44013.4|43993.4|11
1730477080000|2024-11-01 16:04:40|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|44022.7|44002.7|1
1730477090000|2024-11-01 16:04:50|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|0
1730477100000|2024-11-01 16:05:00|44022.7|44002.7|44027.7|44007.7|44030.2|44010.2|44022.7|44002.7|16
1730477110000|2024-11-01 16:05:10|44027|44007|44027.7|44007.7|44027.7|44007.7|44027|44007|6
1730477120000|2024-11-01 16:05:20|44025.9|44005.9|44027.7|44007.7|44027.7|44007.7|44025.2|44005.2|8
1730477130000|2024-11-01 16:05:30|44030.2|44010.2|44027.7|44007.7|44030.2|44010.2|44027.7|44007.7|3
1730477140000|2024-11-01 16:05:40|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|44027.7|44007.7|5
1730477150000|2024-11-01 16:05:50|44027.7|44007.7|44009.5|43989.5|44027.7|44007.7|44009.5|43989.5|14
1730477160000|2024-11-01 16:06:00|44007|43987|44005.2|43985.2|44007|43987|44005.2|43985.2|6
1730477170000|2024-11-01 16:06:10|44002.7|43982.7|44002|43982|44002.7|43982.7|44000.2|43980.2|10
1730477180000|2024-11-01 16:06:20|44000.2|43980.2|43997|43977|44000.2|43980.2|43997|43977|15
1730477190000|2024-11-01 16:06:30|43993.9|43973.9|43994.5|43974.5|43994.5|43974.5|43992|43972|13
1730477200000|2024-11-01 16:06:40|43993.9|43973.9|43987.7|43967.7|43993.9|43973.9|43987.7|43967.7|4
1730477210000|2024-11-01 16:06:50|43990.2|43970.2|43995.2|43975.2|43995.2|43975.2|43990.2|43970.2|4
1730477220000|2024-11-01 16:07:00|43997.7|43977.7|44010.2|43990.2|44010.2|43990.2|43997.7|43977.7|12
1730477230000|2024-11-01 16:07:10|44014.5|43994.5|44007.7|43987.7|44017|43997|44007.7|43987.7|10
1730477240000|2024-11-01 16:07:20|44010.2|43990.2|44010.9|43990.9|44010.9|43990.9|44010.2|43990.2|1
1730477250000|2024-11-01 16:07:30|44012.7|43992.7|44014.5|43994.5|44014.5|43994.5|44010.2|43990.2|4
1730477260000|2024-11-01 16:07:40|44012.7|43992.7|44012|43992|44012.7|43992.7|44012|43992|2
1730477270000|2024-11-01 16:07:50|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|5
1730477280000|2024-11-01 16:08:00|44012|43992|43997|43977|44012|43992|43995.9|43975.9|3
1730477290000|2024-11-01 16:08:10|43992|43972|43992|43972|43992|43972|43992|43972|6
1730477300000|2024-11-01 16:08:20|43989.5|43969.5|43990.2|43970.2|43992.7|43972.7|43989.5|43969.5|10
1730477310000|2024-11-01 16:08:30|43990.9|43970.9|43987.7|43967.7|43992.7|43972.7|43987.7|43967.7|2
1730477320000|2024-11-01 16:08:40|43985.2|43965.2|43987.7|43967.7|43987.7|43967.7|43985.2|43965.2|8
1730477330000|2024-11-01 16:08:50|43985.2|43965.2|43985.2|43965.2|43990.2|43970.2|43985.2|43965.2|4
1730477340000|2024-11-01 16:09:00|43985.9|43965.9|43989.6|43969.6|43992.7|43972.7|43985.9|43965.9|8
1730477350000|2024-11-01 16:09:10|43990.2|43970.2|43984.6|43964.6|43990.2|43970.2|43984.6|43964.6|3
1730477360000|2024-11-01 16:09:20|43985.2|43965.2|43990.2|43970.2|43990.2|43970.2|43985.2|43965.2|6
1730477370000|2024-11-01 16:09:30|43992.7|43972.7|43987.7|43967.7|43992.7|43972.7|43987.7|43967.7|7
1730477380000|2024-11-01 16:09:40|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|6
1730477390000|2024-11-01 16:09:50|43984.6|43964.6|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|14
1730477400000|2024-11-01 16:10:00|43985.2|43965.2|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|2
1730477410000|2024-11-01 16:10:10|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|0
1730477420000|2024-11-01 16:10:20|43987.7|43967.7|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|6
1730477430000|2024-11-01 16:10:30|43988.4|43968.4|43992.7|43972.7|43992.7|43972.7|43988.4|43968.4|0
1730477440000|2024-11-01 16:10:40|43993.4|43973.4|43990.2|43970.2|43995.2|43975.2|43990.2|43970.2|2
1730477450000|2024-11-01 16:10:50|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|2
1730477460000|2024-11-01 16:11:00|43992.1|43972.1|43995.2|43975.2|43995.2|43975.2|43992.1|43972.1|1
1730477470000|2024-11-01 16:11:10|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|7
1730477480000|2024-11-01 16:11:20|43992.1|43972.1|43990.2|43970.2|43992.7|43972.7|43990.2|43970.2|9
1730477490000|2024-11-01 16:11:30|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|3
1730477500000|2024-11-01 16:11:40|43982.7|43962.7|43977.7|43957.7|43982.7|43962.7|43977.7|43957.7|5
1730477510000|2024-11-01 16:11:50|43978.4|43958.4|43985.2|43965.2|43985.2|43965.2|43978.4|43958.4|3
1730477520000|2024-11-01 16:12:00|43983.9|43963.9|43977.7|43957.7|43983.9|43963.9|43977.7|43957.7|4
1730477530000|2024-11-01 16:12:10|43977.8|43957.8|43982.8|43962.8|43982.8|43962.8|43977.8|43957.8|1
1730477540000|2024-11-01 16:12:20|43985.3|43965.3|43980.3|43960.3|43985.3|43965.3|43980.3|43960.3|11
1730477550000|2024-11-01 16:12:30|43982.1|43962.1|43982.8|43962.8|43982.8|43962.8|43980.3|43960.3|7
1730477560000|2024-11-01 16:12:40|43982.1|43962.1|43982.1|43962.1|43982.8|43962.8|43979.6|43959.6|3
1730477570000|2024-11-01 16:12:50|43982.8|43962.8|43982.1|43962.1|43982.8|43962.8|43982.1|43962.1|0
1730477580000|2024-11-01 16:13:00|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|1
1730477590000|2024-11-01 16:13:10|||||||||2
1730477600000|2024-11-01 16:13:20|43982.1|43962.1|43985.3|43965.3|43985.3|43965.3|43982.1|43962.1|8
1730477610000|2024-11-01 16:13:30|43984.6|43964.6|43982.8|43962.8|43984.6|43964.6|43982.8|43962.8|5
1730477620000|2024-11-01 16:13:40|43982.1|43962.1|43985.3|43965.3|43985.3|43965.3|43982.1|43962.1|3
1730477630000|2024-11-01 16:13:50|43982.1|43962.1|43982.8|43962.8|43982.8|43962.8|43982.1|43962.1|1
1730477640000|2024-11-01 16:14:00|43982.1|43962.1|43981.4|43961.4|43982.1|43962.1|43981.4|43961.4|2
1730477650000|2024-11-01 16:14:10|43982.1|43962.1|43972.8|43952.8|43982.1|43962.1|43972.8|43952.8|11
1730477660000|2024-11-01 16:14:20|||||||||2
1730477670000|2024-11-01 16:14:30|||||||||7
1730477690000|2024-11-01 16:14:50|43970.3|43950.3|43967.8|43947.8|43970.3|43950.3|43967.8|43947.8|1
1730477700000|2024-11-01 16:15:00|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|7
1730477710000|2024-11-01 16:15:10|43967.8|43947.8|43967.1|43947.1|43967.8|43947.8|43967.1|43947.1|5
1730477720000|2024-11-01 16:15:20|43964.6|43944.6|43960.3|43940.3|43964.6|43944.6|43960.3|43940.3|8
1730477730000|2024-11-01 16:15:30|43955.3|43935.3|43957.8|43937.8|43957.8|43937.8|43952.8|43932.8|10
1730477740000|2024-11-01 16:15:40|43958.5|43938.5|43960.3|43940.3|43962.1|43942.1|43958.5|43938.5|16
1730477750000|2024-11-01 16:15:50|43959.6|43939.6|43957.8|43937.8|43959.6|43939.6|43957.8|43937.8|3
1730477760000|2024-11-01 16:16:00|43960.3|43940.3|43965.3|43945.3|43965.3|43945.3|43960.3|43940.3|5
1730477770000|2024-11-01 16:16:10|43966|43946|43960.3|43940.3|43966|43946|43960.3|43940.3|2
1730477780000|2024-11-01 16:16:20|43961|43941|43960.3|43940.3|43962.8|43942.8|43960.3|43940.3|1
1730477790000|2024-11-01 16:16:30|43957.8|43937.8|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|1
1730477800000|2024-11-01 16:16:40|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|2
1730477810000|2024-11-01 16:16:50|43966|43946|43967.8|43947.8|43967.8|43947.8|43965.3|43945.3|2
1730477820000|2024-11-01 16:17:00|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|43970.3|43950.3|4
1730477840000|2024-11-01 16:17:20|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|7
1730477850000|2024-11-01 16:17:30|43964.6|43944.6|43965.3|43945.3|43965.3|43945.3|43960.3|43940.3|4
1730477860000|2024-11-01 16:17:40|43966|43946|43967.8|43947.8|43967.8|43947.8|43966|43946|3
1730477870000|2024-11-01 16:17:50|||||||||1
1730477880000|2024-11-01 16:18:00|43968.5|43948.5|43972.8|43952.8|43972.8|43952.8|43967.8|43947.8|6
1730477890000|2024-11-01 16:18:10|43972.1|43952.1|43980.3|43960.3|43980.3|43960.3|43967.8|43947.8|9
1730477900000|2024-11-01 16:18:20|43983.9|43963.9|43985.3|43965.3|43987.8|43967.8|43983.9|43963.9|0
1730477910000|2024-11-01 16:18:30|43986|43966|43985.3|43965.3|43987.8|43967.8|43985.3|43965.3|2
1730477920000|2024-11-01 16:18:40|43982.8|43962.8|43987.8|43967.8|43987.8|43967.8|43982.8|43962.8|8
1730477930000|2024-11-01 16:18:50|43988.5|43968.5|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|9
1730477940000|2024-11-01 16:19:00|43987.1|43967.1|43987.8|43967.8|43987.8|43967.8|43987.1|43967.1|14
1730477950000|2024-11-01 16:19:10|43989.6|43969.6|43990.3|43970.3|43990.3|43970.3|43989.6|43969.6|7
1730477960000|2024-11-01 16:19:20|43992.1|43972.1|43997.8|43977.8|43997.8|43977.8|43992.1|43972.1|4
1730477970000|2024-11-01 16:19:30|43998.5|43978.5|44004.6|43984.6|44007.1|43987.1|43998.5|43978.5|14
1730477980000|2024-11-01 16:19:40|44006.4|43986.4|44007.1|43987.1|44007.8|43987.8|44006.4|43986.4|5
1730477990000|2024-11-01 16:19:50|44007.8|43987.8|44012.8|43992.8|44012.8|43992.8|44007.8|43987.8|12
1730478000000|2024-11-01 16:20:00|44012.1|43992.1|44012.8|43992.8|44012.8|43992.8|44009.6|43989.6|51
1730478010000|2024-11-01 16:20:10|44013.5|43993.5|44025.3|44005.3|44025.3|44005.3|44013.5|43993.5|35
1730478020000|2024-11-01 16:20:20|44026|44006|44030.3|44010.3|44030.3|44010.3|44026|44006|10
1730478030000|2024-11-01 16:20:30|44032.8|44012.8|44037.8|44017.8|44038.5|44018.5|44032.8|44012.8|10
1730478040000|2024-11-01 16:20:40|44040.3|44020.3|44042.1|44022.1|44042.8|44022.8|44037.8|44017.8|20
1730478050000|2024-11-01 16:20:50|44039.6|44019.6|44037.1|44017.1|44042.1|44022.1|44037.1|44017.1|13
1730478060000|2024-11-01 16:21:00|44039.6|44019.6|44027.1|44007.1|44039.6|44019.6|44024.6|44004.6|22
1730478070000|2024-11-01 16:21:10|44026.4|44006.4|44027.8|44007.8|44027.8|44007.8|44022.8|44002.8|6
1730478080000|2024-11-01 16:21:20|44028.5|44008.5|44032.8|44012.8|44032.8|44012.8|44028.5|44008.5|11
1730478090000|2024-11-01 16:21:30|44030.3|44010.3|44027.8|44007.8|44032.8|44012.8|44027.8|44007.8|8
1730478100000|2024-11-01 16:21:40|44025.3|44005.3|44022.8|44002.8|44025.3|44005.3|44022.1|44002.1|8
1730478110000|2024-11-01 16:21:50|44020.3|44000.3|44027.1|44007.1|44027.1|44007.1|44020.3|44000.3|13
1730478120000|2024-11-01 16:22:00|44027.8|44007.8|44022.8|44002.8|44027.8|44007.8|44022.8|44002.8|5
1730478130000|2024-11-01 16:22:10|44022.1|44002.1|44017.1|43997.1|44022.1|44002.1|44017.1|43997.1|6
1730478140000|2024-11-01 16:22:20|44014.6|43994.6|44013.9|43993.9|44014.6|43994.6|44013.9|43993.9|5
1730478150000|2024-11-01 16:22:30|44012.1|43992.1|44012.8|43992.8|44012.8|43992.8|44012.1|43992.1|4
1730478170000|2024-11-01 16:22:50|44009.6|43989.6|44007.1|43987.1|44009.6|43989.6|44007.1|43987.1|10
1730478180000|2024-11-01 16:23:00|44004.6|43984.6|44002.1|43982.1|44007.8|43987.8|44002.1|43982.1|13
1730478190000|2024-11-01 16:23:10|44002.8|43982.8|44002.1|43982.1|44002.8|43982.8|44000.3|43980.3|5
1730478200000|2024-11-01 16:23:20|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|7
1730478210000|2024-11-01 16:23:30|44002.1|43982.1|43997.8|43977.8|44002.8|43982.8|43997.8|43977.8|6
1730478220000|2024-11-01 16:23:40|43997.1|43977.1|43997.8|43977.8|43997.8|43977.8|43995.3|43975.3|12
1730478230000|2024-11-01 16:23:50|43995.3|43975.3|43997.8|43977.8|43997.8|43977.8|43992.8|43972.8|2
1730478240000|2024-11-01 16:24:00|43996.4|43976.4|43990.3|43970.3|43996.4|43976.4|43990.3|43970.3|7
1730478250000|2024-11-01 16:24:10|43991|43971|43995.3|43975.3|43995.3|43975.3|43990.3|43970.3|12
1730478260000|2024-11-01 16:24:20|43997.8|43977.8|43997.8|43977.8|43998.5|43978.5|43997.8|43977.8|9
1730478270000|2024-11-01 16:24:30|||||||||2
1730478280000|2024-11-01 16:24:40|43995.3|43975.3|43992.8|43972.8|43995.3|43975.3|43992.8|43972.8|22
1730478290000|2024-11-01 16:24:50|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|3
1730478300000|2024-11-01 16:25:00|43992.8|43972.8|43995.3|43975.3|43995.3|43975.3|43992.1|43972.1|15
1730478310000|2024-11-01 16:25:10|43996|43976|43996|43976|43996|43976|43996|43976|10
1730478320000|2024-11-01 16:25:20|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|6
1730478330000|2024-11-01 16:25:30|43996|43976|43990.3|43970.3|43996|43976|43990.3|43970.3|5
1730478340000|2024-11-01 16:25:40|43989.6|43969.6|43987.8|43967.8|43989.6|43969.6|43987.8|43967.8|3
1730478350000|2024-11-01 16:25:50|43989.6|43969.6|43987.8|43967.8|43992.1|43972.1|43987.8|43967.8|10
1730478360000|2024-11-01 16:26:00|43988.5|43968.5|43992.8|43972.8|43992.8|43972.8|43988.5|43968.5|4
1730478370000|2024-11-01 16:26:10|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|2
1730478380000|2024-11-01 16:26:20|43992.8|43972.8|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|3
1730478390000|2024-11-01 16:26:30|43996|43976|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|4
1730478400000|2024-11-01 16:26:40|43997.8|43977.8|43998.5|43978.5|43998.5|43978.5|43997.8|43977.8|6
1730478410000|2024-11-01 16:26:50|44000.3|43980.3|44000.3|43980.3|44002.1|43982.1|43997.8|43977.8|2
1730478420000|2024-11-01 16:27:00|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44000.3|43980.3|5
1730478430000|2024-11-01 16:27:10|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|31
1730478440000|2024-11-01 16:27:20|||||||||6
1730478450000|2024-11-01 16:27:30|44004.6|43984.6|44005.3|43985.3|44005.3|43985.3|44004.6|43984.6|4
1730478460000|2024-11-01 16:27:40|44004.6|43984.6|44007.1|43987.1|44007.8|43987.8|44002.8|43982.8|4
1730478470000|2024-11-01 16:27:50|44005.3|43985.3|44007.8|43987.8|44007.8|43987.8|44005.3|43985.3|1
1730478480000|2024-11-01 16:28:00|44010.3|43990.3|44012.8|43992.8|44017.8|43997.8|44010.3|43990.3|15
1730478490000|2024-11-01 16:28:10|44010.3|43990.3|44002.8|43982.8|44010.3|43990.3|44002.8|43982.8|3
1730478500000|2024-11-01 16:28:20|44000.3|43980.3|44000.3|43980.3|44002.8|43982.8|43997.8|43977.8|3
1730478510000|2024-11-01 16:28:30|44002.8|43982.8|44005.3|43985.3|44005.3|43985.3|44001|43981|2
1730478520000|2024-11-01 16:28:40|||||||||4
1730478530000|2024-11-01 16:28:50|44002.8|43982.8|44010.3|43990.3|44010.3|43990.3|44002.8|43982.8|16
1730478540000|2024-11-01 16:29:00|44011|43991|44018.5|43998.5|44018.5|43998.5|44011|43991|64
1730478550000|2024-11-01 16:29:10|44016.7|43996.7|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|14
1730478560000|2024-11-01 16:29:20|44019.2|43999.2|44017.4|43997.4|44019.2|43999.2|44016.7|43996.7|1
1730478570000|2024-11-01 16:29:30|44019.2|43999.2|44024.2|44004.2|44024.2|44004.2|44016.7|43996.7|15
1730478580000|2024-11-01 16:29:40|44022.4|44002.4|44021.7|44001.7|44022.4|44002.4|44021.7|44001.7|6
1730478590000|2024-11-01 16:29:50|44019.9|43999.9|44019.9|43999.9|44024.2|44004.2|44019.2|43999.2|7
1730478600000|2024-11-01 16:30:00|44021.7|44001.7|44021|44001|44024.2|44004.2|44019.2|43999.2|20
1730478610000|2024-11-01 16:30:10|44019.9|43999.9|44016.7|43996.7|44021.7|44001.7|44016.7|43996.7|5
1730478620000|2024-11-01 16:30:20|44019.2|43999.2|44014.2|43994.2|44019.2|43999.2|44014.2|43994.2|3
1730478630000|2024-11-01 16:30:30|44011.7|43991.7|44021.7|44001.7|44021.7|44001.7|44011.7|43991.7|6
1730478640000|2024-11-01 16:30:40|44024.2|44004.2|44019.2|43999.2|44024.2|44004.2|44019.2|43999.2|3
1730478650000|2024-11-01 16:30:50|44018.5|43998.5|44021.7|44001.7|44021.7|44001.7|44018.5|43998.5|2
1730478660000|2024-11-01 16:31:00|44019.9|43999.9|44021.7|44001.7|44021.7|44001.7|44019.2|43999.2|2
1730478670000|2024-11-01 16:31:10|44024.2|44004.2|44023.5|44003.5|44024.2|44004.2|44022.8|44002.8|10
1730478680000|2024-11-01 16:31:20|44024.2|44004.2|44026.7|44006.7|44026.7|44006.7|44024.2|44004.2|7
1730478690000|2024-11-01 16:31:30|44024.2|44004.2|44029.2|44009.2|44029.2|44009.2|44024.2|44004.2|2
1730478700000|2024-11-01 16:31:40|44026|44006|44026|44006|44026|44006|44026|44006|1
1730478710000|2024-11-01 16:31:50|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|1
1730478720000|2024-11-01 16:32:00|44026|44006|44026.7|44006.7|44026.7|44006.7|44021.7|44001.7|10
1730478730000|2024-11-01 16:32:10|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|2
1730478740000|2024-11-01 16:32:20|44028.5|44008.5|44029.2|44009.2|44029.2|44009.2|44024.2|44004.2|2
1730478750000|2024-11-01 16:32:30|44032.4|44012.4|44034.2|44014.2|44036|44016|44032.4|44012.4|34
1730478760000|2024-11-01 16:32:40|44031|44011|44021.7|44001.7|44031|44011|44021.7|44001.7|9
1730478770000|2024-11-01 16:32:50|||||||||7
1730478780000|2024-11-01 16:33:00|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|44024.2|44004.2|1
1730478790000|2024-11-01 16:33:10|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|5
1730478800000|2024-11-01 16:33:20|44027.4|44007.4|44031.7|44011.7|44033.5|44013.5|44027.4|44007.4|5
1730478810000|2024-11-01 16:33:30|44029.2|44009.2|44029.2|44009.2|44031.7|44011.7|44029.2|44009.2|1
1730478820000|2024-11-01 16:33:40|44028.5|44008.5|44030.3|44010.3|44030.3|44010.3|44026.7|44006.7|80
1730478830000|2024-11-01 16:33:50|44029.6|44009.6|44027.8|44007.8|44029.6|44009.6|44027.8|44007.8|0
1730478840000|2024-11-01 16:34:00|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44028.5|44008.5|9
1730478850000|2024-11-01 16:34:10|44032.8|44012.8|44035.3|44015.3|44035.3|44015.3|44032.8|44012.8|6
1730478860000|2024-11-01 16:34:20|44032.8|44012.8|44032.8|44012.8|44037.8|44017.8|44032.8|44012.8|1
1730478870000|2024-11-01 16:34:30|44033.5|44013.5|44032.8|44012.8|44033.5|44013.5|44032.8|44012.8|6
1730478880000|2024-11-01 16:34:40|44032.1|44012.1|44030.3|44010.3|44032.1|44012.1|44030.3|44010.3|2
1730478890000|2024-11-01 16:34:50|44031|44011|44030.3|44010.3|44032.8|44012.8|44027.8|44007.8|11
1730478900000|2024-11-01 16:35:00|44029.6|44009.6|44035.3|44015.3|44035.3|44015.3|44027.8|44007.8|7
1730478910000|2024-11-01 16:35:10|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|6
1730478920000|2024-11-01 16:35:20|44035.3|44015.3|44035.3|44015.3|44037.1|44017.1|44035.3|44015.3|2
1730478930000|2024-11-01 16:35:30|||||||||10
1730478940000|2024-11-01 16:35:40|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|3
1730478950000|2024-11-01 16:35:50|44036.5|44016.5|44035.3|44015.3|44037.8|44017.8|44035.3|44015.3|2
1730478960000|2024-11-01 16:36:00|44034.6|44014.6|44040.3|44020.3|44040.3|44020.3|44032.8|44012.8|11
1730478970000|2024-11-01 16:36:10|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|0
1730478980000|2024-11-01 16:36:20|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|44040.3|44020.3|2
1730478990000|2024-11-01 16:36:30|44039|44019|44037.1|44017.1|44039|44019|44037.1|44017.1|10
1730479000000|2024-11-01 16:36:40|44036.5|44016.5|44034.6|44014.6|44037.1|44017.1|44034.6|44014.6|4
1730479010000|2024-11-01 16:36:50|44037.1|44017.1|44034.6|44014.6|44037.1|44017.1|44034.6|44014.6|0
1730479020000|2024-11-01 16:37:00|44037.1|44017.1|44037.1|44017.1|44037.8|44017.8|44034.6|44014.6|13
1730479030000|2024-11-01 16:37:10|44034.6|44014.6|44034.7|44014.7|44037.2|44017.2|44034.6|44014.6|9
1730479040000|2024-11-01 16:37:20|44032.8|44012.8|44035.3|44015.3|44035.3|44015.3|44032.8|44012.8|14
1730479050000|2024-11-01 16:37:30|44034.7|44014.7|44032.8|44012.8|44034.7|44014.7|44032.8|44012.8|3
1730479060000|2024-11-01 16:37:40|44035.3|44015.3|44037.8|44017.8|44040.3|44020.3|44035.3|44015.3|2
1730479070000|2024-11-01 16:37:50|44038.5|44018.5|44037.8|44017.8|44040.3|44020.3|44037.8|44017.8|12
1730479080000|2024-11-01 16:38:00|44035.3|44015.3|44037.8|44017.8|44037.8|44017.8|44035.3|44015.3|3
1730479090000|2024-11-01 16:38:10|44038.5|44018.5|44034.7|44014.7|44040.3|44020.3|44034.7|44014.7|3
1730479100000|2024-11-01 16:38:20|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|3
1730479110000|2024-11-01 16:38:30|44030.3|44010.3|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|2
1730479120000|2024-11-01 16:38:40|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|1
1730479130000|2024-11-01 16:38:50|44034.7|44014.7|44032.8|44012.8|44035.3|44015.3|44032.8|44012.8|3
1730479140000|2024-11-01 16:39:00|44031|44011|44030.3|44010.3|44031|44011|44027.8|44007.8|11
1730479150000|2024-11-01 16:39:10|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|1
1730479160000|2024-11-01 16:39:20|44033.5|44013.5|44036|44016|44036.7|44016.7|44033.5|44013.5|6
1730479170000|2024-11-01 16:39:30|44036.7|44016.7|44033.5|44013.5|44036.7|44016.7|44033.5|44013.5|7
1730479180000|2024-11-01 16:39:40|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|0
1730479190000|2024-11-01 16:39:50|44032.2|44012.2|44030.3|44010.3|44032.2|44012.2|44030.3|44010.3|5
1730479200000|2024-11-01 16:40:00|44027.8|44007.8|44025.3|44005.3|44027.8|44007.8|44024.7|44004.7|25
1730479210000|2024-11-01 16:40:10|44026|44006|44025.3|44005.3|44026|44006|44025.3|44005.3|0
1730479220000|2024-11-01 16:40:20|44027.8|44007.8|44025.3|44005.3|44027.8|44007.8|44025.3|44005.3|11
1730479230000|2024-11-01 16:40:30|44024.7|44004.7|44017.8|43997.8|44024.7|44004.7|44017.8|43997.8|3
1730479240000|2024-11-01 16:40:40|||||||||2
1730479250000|2024-11-01 16:40:50|44017.9|43997.9|44020.4|44000.4|44020.4|44000.4|44016|43996|5
1730479260000|2024-11-01 16:41:00|44021|44001|44025.4|44005.4|44025.4|44005.4|44020.4|44000.4|2
1730479270000|2024-11-01 16:41:10|44022.9|44002.9|44020.4|44000.4|44022.9|44002.9|44020.4|44000.4|4
1730479280000|2024-11-01 16:41:20|44019.7|43999.7|44017.9|43997.9|44019.7|43999.7|44017.9|43997.9|5
1730479290000|2024-11-01 16:41:30|||||||||4
1730479300000|2024-11-01 16:41:40|44017.2|43997.2|44012.9|43992.9|44017.2|43997.2|44012.9|43992.9|4
1730479310000|2024-11-01 16:41:50|44015.4|43995.4|44017.9|43997.9|44017.9|43997.9|44014.7|43994.7|5
1730479320000|2024-11-01 16:42:00|44017.2|43997.2|44012.9|43992.9|44017.2|43997.2|44012.9|43992.9|2
1730479330000|2024-11-01 16:42:10|44011|43991|44004.7|43984.7|44011|43991|44004.7|43984.7|13
1730479340000|2024-11-01 16:42:20|44004|43984|44007.9|43987.9|44007.9|43987.9|44002.9|43982.9|7
1730479350000|2024-11-01 16:42:30|44007.2|43987.2|44006.5|43986.5|44007.2|43987.2|44006.5|43986.5|1
1730479360000|2024-11-01 16:42:40|44004.7|43984.7|44006|43986|44006|43986|44002.9|43982.9|4
1730479370000|2024-11-01 16:42:50|44005.4|43985.4|44007.2|43987.2|44007.9|43987.9|44004.7|43984.7|3
1730479380000|2024-11-01 16:43:00|44002.9|43982.9|44005.4|43985.4|44005.4|43985.4|44002.9|43982.9|27
1730479390000|2024-11-01 16:43:10|44004.7|43984.7|44005.4|43985.4|44005.4|43985.4|44002.9|43982.9|5
1730479400000|2024-11-01 16:43:20|44002.9|43982.9|44000.4|43980.4|44005.4|43985.4|44000.4|43980.4|6
1730479410000|2024-11-01 16:43:30|44002.9|43982.9|43997.9|43977.9|44002.9|43982.9|43997.9|43977.9|2
1730479420000|2024-11-01 16:43:40|43992.9|43972.9|43988.5|43968.5|43992.9|43972.9|43988.5|43968.5|7
1730479430000|2024-11-01 16:43:50|43990.4|43970.4|43982.9|43962.9|43990.4|43970.4|43982.9|43962.9|23
1730479440000|2024-11-01 16:44:00|43985.4|43965.4|43995.4|43975.4|43995.4|43975.4|43985.4|43965.4|22
1730479450000|2024-11-01 16:44:10|43996|43976|43996|43976|43996|43976|43995.4|43975.4|2
1730479460000|2024-11-01 16:44:20|43995.4|43975.4|43997.2|43977.2|43997.9|43977.9|43994.7|43974.7|6
1730479470000|2024-11-01 16:44:30|43997.9|43977.9|43997.2|43977.2|43998.6|43978.6|43997.2|43977.2|11
1730479480000|2024-11-01 16:44:40|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43992.2|43972.2|7
1730479490000|2024-11-01 16:44:50|43994|43974|43999|43979|43999|43979|43991.5|43971.5|10
1730479500000|2024-11-01 16:45:00|43997.2|43977.2|43999|43979|43999.7|43979.7|43997.2|43977.2|7
1730479510000|2024-11-01 16:45:10|43999.7|43979.7|44010.8|43990.8|44010.8|43990.8|43999.7|43979.7|22
1730479520000|2024-11-01 16:45:20|44011.5|43991.5|44020.8|44000.8|44020.8|44000.8|44010.8|43990.8|42
1730479530000|2024-11-01 16:45:30|44021.5|44001.5|44028.3|44008.3|44028.3|44008.3|44020.8|44000.8|19
1730479540000|2024-11-01 16:45:40|44029|44009|44045.8|44025.8|44045.8|44025.8|44028.3|44008.3|14
1730479550000|2024-11-01 16:45:50|44048.3|44028.3|44056.5|44036.5|44056.5|44036.5|44045.8|44025.8|30
1730479560000|2024-11-01 16:46:00|44059|44039|44064.7|44044.7|44064.7|44044.7|44059|44039|16
1730479570000|2024-11-01 16:46:10|44066.5|44046.5|44069|44049|44069|44049|44066.5|44046.5|13
1730479580000|2024-11-01 16:46:20|44069.7|44049.7|44066.5|44046.5|44074|44054|44066.5|44046.5|20
1730479590000|2024-11-01 16:46:30|44065.8|44045.8|44059|44039|44065.8|44045.8|44059|44039|10
1730479600000|2024-11-01 16:46:40|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44054.7|44034.7|9
1730479610000|2024-11-01 16:46:50|44056.5|44036.5|44051.5|44031.5|44056.5|44036.5|44051.5|44031.5|26
1730479620000|2024-11-01 16:47:00|44050.8|44030.8|44046.5|44026.5|44050.8|44030.8|44044|44024|9
1730479630000|2024-11-01 16:47:10|44045.8|44025.8|44046.5|44026.5|44046.5|44026.5|44044|44024|6
1730479640000|2024-11-01 16:47:20|44051.5|44031.5|44048.3|44028.3|44051.5|44031.5|44048.3|44028.3|15
1730479650000|2024-11-01 16:47:30|44046.5|44026.5|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|3
1730479660000|2024-11-01 16:47:40|44052.2|44032.2|44061.5|44041.5|44061.5|44041.5|44052.2|44032.2|22
1730479670000|2024-11-01 16:47:50|44059.7|44039.7|44064.7|44044.7|44064.7|44044.7|44059|44039|12
1730479680000|2024-11-01 16:48:00|44066.5|44046.5|44066.5|44046.5|44069|44049|44066.5|44046.5|1
1730479690000|2024-11-01 16:48:10|44065.8|44045.8|44066.5|44046.5|44066.5|44046.5|44065.8|44045.8|8
1730479700000|2024-11-01 16:48:20|44067.2|44047.2|44071.5|44051.5|44071.5|44051.5|44067.2|44047.2|12
1730479710000|2024-11-01 16:48:30|44070.8|44050.8|44071.5|44051.5|44071.5|44051.5|44070.8|44050.8|14
1730479720000|2024-11-01 16:48:40|44070.8|44050.8|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|34
1730479730000|2024-11-01 16:48:50|44068.3|44048.3|44069|44049|44069|44049|44068.3|44048.3|2
1730479740000|2024-11-01 16:49:00|44068.3|44048.3|44069|44049|44069|44049|44068.3|44048.3|0
1730479750000|2024-11-01 16:49:10|44066.5|44046.5|44066.5|44046.5|44069|44049|44066.5|44046.5|9
1730479760000|2024-11-01 16:49:20|44067.2|44047.2|44071.5|44051.5|44071.5|44051.5|44067.2|44047.2|2
1730479770000|2024-11-01 16:49:30|44074|44054|44070.8|44050.8|44074|44054|44070.8|44050.8|7
1730479780000|2024-11-01 16:49:40|44069|44049|44069|44049|44069|44049|44069|44049|23
1730479790000|2024-11-01 16:49:50|44068.3|44048.3|44059.7|44039.7|44068.3|44048.3|44059.7|44039.7|31
1730479800000|2024-11-01 16:50:00|44061.5|44041.5|44064|44044|44066.5|44046.5|44061.5|44041.5|5
1730479810000|2024-11-01 16:50:10|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44064|44044|2
1730479820000|2024-11-01 16:50:20|44065.8|44045.8|44061.5|44041.5|44065.8|44045.8|44061.5|44041.5|1
1730479830000|2024-11-01 16:50:30|44066.5|44046.5|44067.2|44047.2|44067.2|44047.2|44066.5|44046.5|7
1730479840000|2024-11-01 16:50:40|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|6
1730479850000|2024-11-01 16:50:50|44067.2|44047.2|44071.5|44051.5|44071.5|44051.5|44067.2|44047.2|1
1730479860000|2024-11-01 16:51:00|44069.7|44049.7|44072.2|44052.2|44074.7|44054.7|44069|44049|11
1730479870000|2024-11-01 16:51:10|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|2
1730479880000|2024-11-01 16:51:20|44070.8|44050.8|44071.5|44051.5|44071.5|44051.5|44070.8|44050.8|7
1730479890000|2024-11-01 16:51:30|44070.8|44050.8|44070.8|44050.8|44071.5|44051.5|44070.8|44050.8|9
1730479900000|2024-11-01 16:51:40|44071.5|44051.5|44070.8|44050.8|44071.5|44051.5|44070.8|44050.8|2
1730479910000|2024-11-01 16:51:50|44071.5|44051.5|44079|44059|44079|44059|44071.5|44051.5|16
1730479920000|2024-11-01 16:52:00|44078.3|44058.3|44073.3|44053.3|44078.3|44058.3|44073.3|44053.3|8
1730479930000|2024-11-01 16:52:10|44072.6|44052.6|44074|44054|44075.8|44055.8|44072.6|44052.6|1
1730479940000|2024-11-01 16:52:20|44073.3|44053.3|44075.8|44055.8|44075.8|44055.8|44073.3|44053.3|2
1730479950000|2024-11-01 16:52:30|44071.5|44051.5|44072.2|44052.2|44072.2|44052.2|44071.5|44051.5|1
1730479960000|2024-11-01 16:52:40|44071.5|44051.5|44070.8|44050.8|44071.5|44051.5|44070.8|44050.8|3
1730479970000|2024-11-01 16:52:50|44066.5|44046.5|44056.5|44036.5|44066.5|44046.5|44056.5|44036.5|14
1730479980000|2024-11-01 16:53:00|44054|44034|44057.2|44037.2|44057.2|44037.2|44054|44034|20
1730479990000|2024-11-01 16:53:10|44059|44039|44056.5|44036.5|44059|44039|44056.5|44036.5|5
1730480000000|2024-11-01 16:53:20|44054|44034|44051.5|44031.5|44054|44034|44051.5|44031.5|7
1730480010000|2024-11-01 16:53:30|44050.8|44030.8|44051.5|44031.5|44051.5|44031.5|44049|44029|28
1730480020000|2024-11-01 16:53:40|44050.8|44030.8|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|6
1730480030000|2024-11-01 16:53:50|||||||||3
1730480040000|2024-11-01 16:54:00|||||||||6
1730480050000|2024-11-01 16:54:10|44049|44029|44051.5|44031.5|44051.5|44031.5|44049|44029|6
1730480060000|2024-11-01 16:54:20|44049|44029|44050.8|44030.8|44051.5|44031.5|44049|44029|0
1730480070000|2024-11-01 16:54:30|44049|44029|44051.5|44031.5|44051.5|44031.5|44048.3|44028.3|9
1730480080000|2024-11-01 16:54:40|||||||||1
1730480090000|2024-11-01 16:54:50|||||||||8
1730480100000|2024-11-01 16:55:00|44050.8|44030.8|44050.8|44030.8|44051.5|44031.5|44049|44029|8
1730480110000|2024-11-01 16:55:10|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|44050.8|44030.8|3
1730480120000|2024-11-01 16:55:20|44054.7|44034.7|44056.5|44036.5|44058.3|44038.3|44054.7|44034.7|11
1730480140000|2024-11-01 16:55:40|||||||||1
1730480150000|2024-11-01 16:55:50|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|8
1730480160000|2024-11-01 16:56:00|44052|44032|44052.7|44032.7|44052.7|44032.7|44052|44032|30
1730480170000|2024-11-01 16:56:10|44050.8|44030.8|44051.5|44031.5|44054|44034|44050.8|44030.8|3
1730480180000|2024-11-01 16:56:20|44050.8|44030.8|44051.5|44031.5|44051.5|44031.5|44050.8|44030.8|7
1730480190000|2024-11-01 16:56:30|||||||||5
1730480200000|2024-11-01 16:56:40|44049|44029|44051.5|44031.5|44051.5|44031.5|44049|44029|11
1730480210000|2024-11-01 16:56:50|44050.8|44030.8|44051.5|44031.5|44051.5|44031.5|44050.8|44030.8|11
1730480220000|2024-11-01 16:57:00|44050.2|44030.2|44048.3|44028.3|44050.2|44030.2|44048.3|44028.3|11
1730480230000|2024-11-01 16:57:10|44050.2|44030.2|44050.8|44030.8|44050.8|44030.8|44050.2|44030.2|8
1730480240000|2024-11-01 16:57:20|44051.5|44031.5|44051.5|44031.5|44052.2|44032.2|44051.5|44031.5|11
1730480250000|2024-11-01 16:57:30|44052.2|44032.2|44061.5|44041.5|44061.5|44041.5|44052.2|44032.2|7
1730480260000|2024-11-01 16:57:40|44060.2|44040.2|44061.5|44041.5|44061.5|44041.5|44058.3|44038.3|16
1730480270000|2024-11-01 16:57:50|44063.3|44043.3|44061.5|44041.5|44063.3|44043.3|44061.5|44041.5|19
1730480280000|2024-11-01 16:58:00|||||||||8
1730480290000|2024-11-01 16:58:10|44062.2|44042.2|44061.5|44041.5|44064|44044|44061.5|44041.5|9
1730480300000|2024-11-01 16:58:20|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|7
1730480310000|2024-11-01 16:58:30|||||||||17
1730480320000|2024-11-01 16:58:40|44059|44039|44056.5|44036.5|44061.5|44041.5|44056.5|44036.5|10
1730480330000|2024-11-01 16:58:50|44055.9|44035.9|44046.5|44026.5|44055.9|44035.9|44046.5|44026.5|15
1730480340000|2024-11-01 16:59:00|44051.5|44031.5|44063.4|44043.4|44063.4|44043.4|44051.5|44031.5|150
1730480350000|2024-11-01 16:59:10|44064.7|44044.7|44082.2|44062.2|44084|44064|44064.7|44044.7|70
1730480360000|2024-11-01 16:59:20|44081.5|44061.5|44078.4|44058.4|44081.5|44061.5|44078.4|44058.4|113
1730480370000|2024-11-01 16:59:30|44076.5|44056.5|44075.2|44055.2|44081.5|44061.5|44075.2|44055.2|150
1730480380000|2024-11-01 16:59:40|44072|44052|44048.4|44028.4|44072|44052|44043.4|44023.4|76
1730480390000|2024-11-01 16:59:50|44050.9|44030.9|44058.4|44038.4|44058.4|44038.4|44050.9|44030.9|147
1730480400000|2024-11-01 17:00:00|44055.2|44035.2|44050.9|44030.9|44057.7|44037.7|44050.9|44030.9|34
1730480410000|2024-11-01 17:00:10|44050.2|44030.2|44048.8|44028.8|44050.2|44030.2|44048.8|44028.8|10
1730480420000|2024-11-01 17:00:20|44042|44022|44037|44017|44042|44022|44037|44017|2
1730480430000|2024-11-01 17:00:30|44035.2|44015.2|44029.5|44009.5|44035.2|44015.2|44029.5|44009.5|11
1730480440000|2024-11-01 17:00:40|44027.7|44007.7|44025.2|44005.2|44027.7|44007.7|44025.2|44005.2|2
1730480450000|2024-11-01 17:00:50|44024.5|44004.5|44017.7|43997.7|44024.5|44004.5|44015.2|43995.2|11
1730480460000|2024-11-01 17:01:00|44015.2|43995.2|44020.9|44000.9|44020.9|44000.9|44015.2|43995.2|11
1730480470000|2024-11-01 17:01:10|44022.7|44002.7|44015.9|43995.9|44025.9|44005.9|44015.9|43995.9|22
1730480480000|2024-11-01 17:01:20|44010.2|43990.2|44005.2|43985.2|44010.2|43990.2|44003.4|43983.4|14
1730480490000|2024-11-01 17:01:30|44007.7|43987.7|44005.2|43985.2|44007.7|43987.7|44005.2|43985.2|5
1730480500000|2024-11-01 17:01:40|44005.9|43985.9|44005.9|43985.9|44008.4|43988.4|44005.9|43985.9|3
1730480510000|2024-11-01 17:01:50|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|0
1730480520000|2024-11-01 17:02:00|44005.9|43985.9|44005.2|43985.2|44008.4|43988.4|44005.2|43985.2|2
1730480530000|2024-11-01 17:02:10|44002.7|43982.7|43997.7|43977.7|44002.7|43982.7|43997.7|43977.7|5
1730480540000|2024-11-01 17:02:20|43998.4|43978.4|43997|43977|44000.2|43980.2|43990.2|43970.2|27
1730480550000|2024-11-01 17:02:30|43997.7|43977.7|44000.2|43980.2|44000.2|43980.2|43995.2|43975.2|0
1730480560000|2024-11-01 17:02:40|44000.9|43980.9|44000.2|43980.2|44004.5|43984.5|44000.2|43980.2|3
1730480570000|2024-11-01 17:02:50|43997.7|43977.7|43995.2|43975.2|43997.7|43977.7|43992.7|43972.7|3
1730480580000|2024-11-01 17:03:00|43989.5|43969.5|43985.2|43965.2|43989.5|43969.5|43985.2|43965.2|46
1730480590000|2024-11-01 17:03:10|43980.2|43960.2|43977.7|43957.7|43985.2|43965.2|43977.7|43957.7|30
1730480600000|2024-11-01 17:03:20|43978.4|43958.4|43977.7|43957.7|43978.4|43958.4|43977|43957|4
1730480610000|2024-11-01 17:03:30|43980.2|43960.2|43982.7|43962.7|43982.7|43962.7|43979.5|43959.5|9
1730480620000|2024-11-01 17:03:40|43983.4|43963.4|43982.7|43962.7|43985.2|43965.2|43982.7|43962.7|1
1730480630000|2024-11-01 17:03:50|43980.2|43960.2|43988.4|43968.4|43988.4|43968.4|43980.2|43960.2|8
1730480640000|2024-11-01 17:04:00|||||||||6
1730480650000|2024-11-01 17:04:10|43987.7|43967.7|43988.4|43968.4|43990.2|43970.2|43987.7|43967.7|3
1730480660000|2024-11-01 17:04:20|43990.9|43970.9|43992.7|43972.7|43992.7|43972.7|43988.4|43968.4|0
1730480670000|2024-11-01 17:04:30|43992|43972|43989.5|43969.5|43992|43972|43989.5|43969.5|1
1730480690000|2024-11-01 17:04:50|43988.8|43968.8|43990.2|43970.2|43990.2|43970.2|43987|43967|10
1730480700000|2024-11-01 17:05:00|43987.7|43967.7|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|2
1730480710000|2024-11-01 17:05:10|43990.2|43970.2|43985.2|43965.2|43990.2|43970.2|43985.2|43965.2|1
1730480720000|2024-11-01 17:05:20|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|2
1730480730000|2024-11-01 17:05:30|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|6
1730480740000|2024-11-01 17:05:40|43991.6|43971.6|43990.9|43970.9|43992.7|43972.7|43990.9|43970.9|5
1730480750000|2024-11-01 17:05:50|43993.4|43973.4|43990.2|43970.2|43993.4|43973.4|43990.2|43970.2|2
1730480760000|2024-11-01 17:06:00|43989.5|43969.5|43987.7|43967.7|43989.5|43969.5|43982.7|43962.7|7
1730480770000|2024-11-01 17:06:10|43985.2|43965.2|43987.7|43967.7|43987.7|43967.7|43985.2|43965.2|7
1730480780000|2024-11-01 17:06:20|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|3
1730480820000|2024-11-01 17:07:00|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|6
1730480830000|2024-11-01 17:07:10|43984.5|43964.5|43985.2|43965.2|43985.2|43965.2|43982.7|43962.7|1
1730480850000|2024-11-01 17:07:30|||||||||3
1730480860000|2024-11-01 17:07:40|||||||||1
1730480870000|2024-11-01 17:07:50|43985.9|43965.9|43985.9|43965.9|43985.9|43965.9|43985.9|43965.9|0
1730480880000|2024-11-01 17:08:00|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|1
1730480890000|2024-11-01 17:08:10|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|2
1730480900000|2024-11-01 17:08:20|43985.2|43965.2|43982.7|43962.7|43987.7|43967.7|43980.2|43960.2|3
1730480910000|2024-11-01 17:08:30|43982|43962|43982|43962|43982.7|43962.7|43977.7|43957.7|1
1730480920000|2024-11-01 17:08:40|43977.7|43957.7|43980.2|43960.2|43980.2|43960.2|43977.7|43957.7|2
1730480930000|2024-11-01 17:08:50|43977.7|43957.7|43979.5|43959.5|43980.2|43960.2|43977.7|43957.7|4
1730480940000|2024-11-01 17:09:00|43977.7|43957.7|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|2
1730480950000|2024-11-01 17:09:10|||||||||3
1730480960000|2024-11-01 17:09:20|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|1
1730480970000|2024-11-01 17:09:30|43970.2|43950.2|43970.2|43950.2|43972.7|43952.7|43970.2|43950.2|15
1730480980000|2024-11-01 17:09:40|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|0
1730480990000|2024-11-01 17:09:50|43972.7|43952.7|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|3
1730481000000|2024-11-01 17:10:00|43972.7|43952.7|43970.2|43950.2|43972.7|43952.7|43970.2|43950.2|4
1730481020000|2024-11-01 17:10:20|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|1
1730481030000|2024-11-01 17:10:30|43972.7|43952.7|43970.9|43950.9|43972.7|43952.7|43970.2|43950.2|0
1730481040000|2024-11-01 17:10:40|43972.7|43952.7|43967.7|43947.7|43972.7|43952.7|43967.7|43947.7|2
1730481050000|2024-11-01 17:10:50|43969.5|43949.5|43967.7|43947.7|43972.7|43952.7|43967.7|43947.7|22
1730481060000|2024-11-01 17:11:00|43965.2|43945.2|43970.2|43950.2|43970.2|43950.2|43965.2|43945.2|12
1730481070000|2024-11-01 17:11:10|43969.5|43949.5|43965.2|43945.2|43969.5|43949.5|43962.7|43942.7|4
1730481080000|2024-11-01 17:11:20|43964.5|43944.5|43965.2|43945.2|43965.2|43945.2|43963.4|43943.4|1
1730481090000|2024-11-01 17:11:30|43960.2|43940.2|43967.7|43947.7|43967.7|43947.7|43960.2|43940.2|5
1730481100000|2024-11-01 17:11:40|43965.2|43945.2|43965.2|43945.2|43967.7|43947.7|43965.2|43945.2|1
1730481120000|2024-11-01 17:12:00|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|25
1730481130000|2024-11-01 17:12:10|43975.9|43955.9|43986.6|43966.6|43986.6|43966.6|43975.9|43955.9|105
1730481140000|2024-11-01 17:12:20|43988.4|43968.4|43989.1|43969.1|43989.1|43969.1|43988.4|43968.4|9
1730481150000|2024-11-01 17:12:30|||||||||1
1730481160000|2024-11-01 17:12:40|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|0
1730481170000|2024-11-01 17:12:50|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43984.1|43964.1|0
1730481180000|2024-11-01 17:13:00|43988.4|43968.4|43991.6|43971.6|43991.6|43971.6|43986.6|43966.6|1
1730481190000|2024-11-01 17:13:10|43989.1|43969.1|43991.6|43971.6|43991.6|43971.6|43989.1|43969.1|11
1730481200000|2024-11-01 17:13:20|43990.9|43970.9|43990.9|43970.9|43991.6|43971.6|43990.9|43970.9|0
1730481210000|2024-11-01 17:13:30|||||||||1
1730481220000|2024-11-01 17:13:40|43991.6|43971.6|43990.9|43970.9|43991.6|43971.6|43990.9|43970.9|2
1730481230000|2024-11-01 17:13:50|43988.4|43968.4|43990.9|43970.9|43990.9|43970.9|43988.4|43968.4|1
1730481240000|2024-11-01 17:14:00|43988.4|43968.4|43990.9|43970.9|43990.9|43970.9|43988.4|43968.4|0
1730481250000|2024-11-01 17:14:10|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|0
1730481260000|2024-11-01 17:14:20|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|0
1730481270000|2024-11-01 17:14:30|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|0
1730481290000|2024-11-01 17:14:50|43990.9|43970.9|43988.4|43968.4|43990.9|43970.9|43988.4|43968.4|1
1730481330000|2024-11-01 17:15:30|43986.6|43966.6|43983.4|43963.4|43986.6|43966.6|43983.4|43963.4|8
1730481340000|2024-11-01 17:15:40|43981.6|43961.6|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|7
1730481350000|2024-11-01 17:15:50|43981.6|43961.6|43976.6|43956.6|43981.6|43961.6|43976.6|43956.6|1
1730481360000|2024-11-01 17:16:00|43975.9|43955.9|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|4
1730481370000|2024-11-01 17:16:10|43974.1|43954.1|43975.9|43955.9|43976.6|43956.6|43974.1|43954.1|2
1730481380000|2024-11-01 17:16:20|43976.6|43956.6|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|1
1730481390000|2024-11-01 17:16:30|43976.6|43956.6|43986.6|43966.6|43986.6|43966.6|43976.6|43956.6|3
1730481400000|2024-11-01 17:16:40|43987.3|43967.3|43989.1|43969.1|43989.1|43969.1|43987.3|43967.3|5
1730481410000|2024-11-01 17:16:50|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|0
1730481420000|2024-11-01 17:17:00|43988.4|43968.4|43985.2|43965.2|43988.4|43968.4|43985.2|43965.2|1
1730481430000|2024-11-01 17:17:10|43984.5|43964.5|43983.4|43963.4|43984.5|43964.5|43982.7|43962.7|2
1730481440000|2024-11-01 17:17:20|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|0
1730481450000|2024-11-01 17:17:30|43978.4|43958.4|43975.9|43955.9|43978.4|43958.4|43975.9|43955.9|2
1730481460000|2024-11-01 17:17:40|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|3
1730481470000|2024-11-01 17:17:50|43975.9|43955.9|43970.9|43950.9|43975.9|43955.9|43970.9|43950.9|9
1730481480000|2024-11-01 17:18:00|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43970.9|43950.9|2
1730481490000|2024-11-01 17:18:10|43972.7|43952.7|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|0
1730481500000|2024-11-01 17:18:20|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|0
1730481510000|2024-11-01 17:18:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|1
1730481520000|2024-11-01 17:18:40|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|0
1730481530000|2024-11-01 17:18:50|43970.2|43950.2|43967.7|43947.7|43970.2|43950.2|43967.7|43947.7|3
1730481540000|2024-11-01 17:19:00|43967.1|43947.1|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|3
1730481550000|2024-11-01 17:19:10|43961.4|43941.4|43957.7|43937.7|43961.4|43941.4|43957.7|43937.7|8
1730481560000|2024-11-01 17:19:20|43957.1|43937.1|43954.6|43934.6|43957.1|43937.1|43954.6|43934.6|4
1730481570000|2024-11-01 17:19:30|43955.2|43935.2|43957.1|43937.1|43957.1|43937.1|43955.2|43935.2|0
1730481590000|2024-11-01 17:19:50|43956.4|43936.4|43954.6|43934.6|43956.4|43936.4|43954.6|43934.6|3
1730481600000|2024-11-01 17:20:00|43955.2|43935.2|43957.7|43937.7|43960.2|43940.2|43955.2|43935.2|3
1730481610000|2024-11-01 17:20:10|43958.4|43938.4|43960.2|43940.2|43960.2|43940.2|43958.4|43938.4|2
1730481630000|2024-11-01 17:20:30|43959.6|43939.6|43959.6|43939.6|43960.2|43940.2|43957.7|43937.7|2
1730481640000|2024-11-01 17:20:40|43957.7|43937.7|43957.7|43937.7|43960.2|43940.2|43957.7|43937.7|2
1730481650000|2024-11-01 17:20:50|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43957.7|43937.7|0
1730481660000|2024-11-01 17:21:00|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|43957.7|43937.7|1
1730481670000|2024-11-01 17:21:10|43958.4|43938.4|43963.4|43943.4|43963.4|43943.4|43958.4|43938.4|9
1730481680000|2024-11-01 17:21:20|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|4
1730481690000|2024-11-01 17:21:30|43965.2|43945.2|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|1
1730481700000|2024-11-01 17:21:40|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43969.6|43949.6|0
1730481710000|2024-11-01 17:21:50|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|1
1730481720000|2024-11-01 17:22:00|43967.7|43947.7|43962.7|43942.7|43967.7|43947.7|43962.7|43942.7|6
1730481730000|2024-11-01 17:22:10|43965.2|43945.2|43962.7|43942.7|43965.2|43945.2|43962.7|43942.7|0
1730481740000|2024-11-01 17:22:20|43965.2|43945.2|43964.6|43944.6|43965.2|43945.2|43964.6|43944.6|1
1730481750000|2024-11-01 17:22:30|43962.7|43942.7|43965.9|43945.9|43965.9|43945.9|43962.7|43942.7|4
1730481760000|2024-11-01 17:22:40|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43965.3|43945.3|1
1730481770000|2024-11-01 17:22:50|43965.3|43945.3|43967.8|43947.8|43967.8|43947.8|43965.3|43945.3|3
1730481780000|2024-11-01 17:23:00|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|0
1730481800000|2024-11-01 17:23:20|43967.8|43947.8|43965.9|43945.9|43970.3|43950.3|43965.3|43945.3|1
1730481810000|2024-11-01 17:23:30|43967.8|43947.8|43970.3|43950.3|43970.3|43950.3|43965.3|43945.3|1
1730481820000|2024-11-01 17:23:40|43965.3|43945.3|43970.3|43950.3|43970.3|43950.3|43965.3|43945.3|1
1730481830000|2024-11-01 17:23:50|43967.8|43947.8|43967.8|43947.8|43970.3|43950.3|43965.3|43945.3|4
1730481840000|2024-11-01 17:24:00|43970.3|43950.3|43969.6|43949.6|43970.3|43950.3|43967.8|43947.8|2
1730481850000|2024-11-01 17:24:10|43968.4|43948.4|43965.3|43945.3|43970.3|43950.3|43965.3|43945.3|1
1730481860000|2024-11-01 17:24:20|43965.9|43945.9|43964.6|43944.6|43967.8|43947.8|43964.6|43944.6|1
1730481870000|2024-11-01 17:24:30|||||||||2
1730481880000|2024-11-01 17:24:40|43963.9|43943.9|43957.8|43937.8|43963.9|43943.9|43957.8|43937.8|3
1730481890000|2024-11-01 17:24:50|43955.3|43935.3|43952.8|43932.8|43955.3|43935.3|43952.8|43932.8|1
1730481900000|2024-11-01 17:25:00|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|2
1730481910000|2024-11-01 17:25:10|43947.8|43927.8|43947.8|43927.8|43950.3|43930.3|43947.8|43927.8|4
1730481940000|2024-11-01 17:25:40|43947.1|43927.1|43946.4|43926.4|43947.1|43927.1|43946.4|43926.4|6
1730481950000|2024-11-01 17:25:50|43947.1|43927.1|43944.6|43924.6|43947.1|43927.1|43944.6|43924.6|4
1730481960000|2024-11-01 17:26:00|43943.9|43923.9|43937.8|43917.8|43943.9|43923.9|43937.8|43917.8|8
1730481970000|2024-11-01 17:26:10|||||||||6
1730481980000|2024-11-01 17:26:20|43938.4|43918.4|43940.3|43920.3|43940.3|43920.3|43938.4|43918.4|1
1730481990000|2024-11-01 17:26:30|43940.9|43920.9|43941|43921|43941|43921|43940.9|43920.9|0
1730482000000|2024-11-01 17:26:40|||||||||1
1730482020000|2024-11-01 17:27:00|||||||||2
1730482030000|2024-11-01 17:27:10|43945.3|43925.3|43948.5|43928.5|43948.5|43928.5|43945.3|43925.3|15
1730482040000|2024-11-01 17:27:20|43947.8|43927.8|43952.8|43932.8|43952.8|43932.8|43947.8|43927.8|0
1730482050000|2024-11-01 17:27:30|43954.6|43934.6|43955.3|43935.3|43955.3|43935.3|43954.6|43934.6|0
1730482060000|2024-11-01 17:27:40|||||||||4
1730482070000|2024-11-01 17:27:50|43957.1|43937.1|43957.8|43937.8|43957.8|43937.8|43957.1|43937.1|2
1730482080000|2024-11-01 17:28:00|43955.3|43935.3|43954.6|43934.6|43955.3|43935.3|43954.6|43934.6|20
1730482090000|2024-11-01 17:28:10|43955.3|43935.3|43954.6|43934.6|43957.1|43937.1|43954.6|43934.6|2
1730482100000|2024-11-01 17:28:20|43957.1|43937.1|43954.6|43934.6|43957.1|43937.1|43954.6|43934.6|2
1730482130000|2024-11-01 17:28:50|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|2
1730482140000|2024-11-01 17:29:00|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|3
1730482150000|2024-11-01 17:29:10|43948.9|43928.9|43949.6|43929.6|43949.6|43929.6|43948.9|43928.9|6
1730482160000|2024-11-01 17:29:20|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|1
1730482170000|2024-11-01 17:29:30|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|0
1730482180000|2024-11-01 17:29:40|||||||||1
1730482190000|2024-11-01 17:29:50|43948.9|43928.9|43948.2|43928.2|43948.9|43928.9|43948.2|43928.2|1
1730482200000|2024-11-01 17:30:00|43947.5|43927.5|43941.4|43921.4|43947.5|43927.5|43939.6|43919.6|13
1730482210000|2024-11-01 17:30:10|43940.7|43920.7|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|1
1730482220000|2024-11-01 17:30:20|43938.9|43918.9|43940.3|43920.3|43940.7|43920.7|43938.9|43918.9|28
1730482230000|2024-11-01 17:30:30|43939.6|43919.6|43940.3|43920.3|43940.3|43920.3|43939.6|43919.6|2
1730482240000|2024-11-01 17:30:40|43937.8|43917.8|43937.1|43917.1|43937.8|43917.8|43937.1|43917.1|1
1730482250000|2024-11-01 17:30:50|||||||||2
1730482260000|2024-11-01 17:31:00|43936.4|43916.4|43937.1|43917.1|43937.1|43917.1|43934.6|43914.6|3
1730482270000|2024-11-01 17:31:10|||||||||3
1730482280000|2024-11-01 17:31:20|43932.1|43912.1|43932.1|43912.1|43934.6|43914.6|43932.1|43912.1|2
1730482290000|2024-11-01 17:31:30|43932.8|43912.8|43932.1|43912.1|43934.6|43914.6|43932.1|43912.1|0
1730482300000|2024-11-01 17:31:40|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43927.8|43907.8|2
1730482310000|2024-11-01 17:31:50|43929.6|43909.6|43932.8|43912.8|43932.8|43912.8|43927.8|43907.8|5
1730482320000|2024-11-01 17:32:00|43932.1|43912.1|43927.8|43907.8|43932.8|43912.8|43927.8|43907.8|4
1730482330000|2024-11-01 17:32:10|43928.5|43908.5|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|1
1730482340000|2024-11-01 17:32:20|43925.3|43905.3|43925.3|43905.3|43927.1|43907.1|43925.3|43905.3|2
1730482350000|2024-11-01 17:32:30|43924.6|43904.6|43924.6|43904.6|43925.3|43905.3|43922.1|43902.1|4
1730482360000|2024-11-01 17:32:40|43925.3|43905.3|43922.1|43902.1|43925.3|43905.3|43922.1|43902.1|10
1730482370000|2024-11-01 17:32:50|43924.6|43904.6|43922.1|43902.1|43924.6|43904.6|43922.1|43902.1|0
1730482380000|2024-11-01 17:33:00|43921.4|43901.4|43922.1|43902.1|43924.6|43904.6|43921.4|43901.4|9
1730482390000|2024-11-01 17:33:10|43921.4|43901.4|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|11
1730482400000|2024-11-01 17:33:20|43919.6|43899.6|43921.4|43901.4|43921.4|43901.4|43919.6|43899.6|2
1730482410000|2024-11-01 17:33:30|43919.6|43899.6|43921.4|43901.4|43921.4|43901.4|43919.6|43899.6|2
1730482420000|2024-11-01 17:33:40|43920.7|43900.7|43918.9|43898.9|43920.7|43900.7|43918.9|43898.9|4
1730482430000|2024-11-01 17:33:50|43921.4|43901.4|43921.4|43901.4|43922.1|43902.1|43921.4|43901.4|6
1730482440000|2024-11-01 17:34:00|43920.7|43900.7|43920.3|43900.3|43924.6|43904.6|43920.3|43900.3|11
1730482450000|2024-11-01 17:34:10|43919.6|43899.6|43919.6|43899.6|43920.3|43900.3|43919.6|43899.6|6
1730482460000|2024-11-01 17:34:20|43920.3|43900.3|43919.6|43899.6|43920.3|43900.3|43919.6|43899.6|3
1730482480000|2024-11-01 17:34:40|43917.1|43897.1|43915|43895|43918.9|43898.9|43915|43895|18
1730482490000|2024-11-01 17:34:50|43915.7|43895.7|43915|43895|43915.7|43895.7|43915|43895|3
1730482500000|2024-11-01 17:35:00|43915.7|43895.7|43921.4|43901.4|43921.4|43901.4|43915.7|43895.7|12
1730482510000|2024-11-01 17:35:10|43920.7|43900.7|43918.2|43898.2|43920.7|43900.7|43914.6|43894.6|7
1730482520000|2024-11-01 17:35:20|43915.7|43895.7|43911.4|43891.4|43918.2|43898.2|43911.4|43891.4|7
1730482530000|2024-11-01 17:35:30|43913.9|43893.9|43913.2|43893.2|43913.9|43893.9|43913.2|43893.2|16
1730482540000|2024-11-01 17:35:40|43910.7|43890.7|43910.7|43890.7|43913.2|43893.2|43910.7|43890.7|0
1730482550000|2024-11-01 17:35:50|43913.2|43893.2|43913.2|43893.2|43913.9|43893.9|43913.2|43893.2|6
1730482560000|2024-11-01 17:36:00|43912.6|43892.6|43908.9|43888.9|43913.2|43893.2|43906.4|43886.4|70
1730482570000|2024-11-01 17:36:10|43906.4|43886.4|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|0
1730482580000|2024-11-01 17:36:20|43905.7|43885.7|43905.1|43885.1|43905.7|43885.7|43905.1|43885.1|2
1730482590000|2024-11-01 17:36:30|43905.7|43885.7|43907.6|43887.6|43907.6|43887.6|43905.1|43885.1|11
1730482600000|2024-11-01 17:36:40|43905.7|43885.7|43909.6|43889.6|43911.4|43891.4|43905.7|43885.7|18
1730482610000|2024-11-01 17:36:50|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|3
1730482620000|2024-11-01 17:37:00|43908.2|43888.2|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|4
1730482630000|2024-11-01 17:37:10|43908.2|43888.2|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|6
1730482640000|2024-11-01 17:37:20|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|2
1730482650000|2024-11-01 17:37:30|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|1
1730482660000|2024-11-01 17:37:40|43910.7|43890.7|43906.4|43886.4|43910.7|43890.7|43906.4|43886.4|13
1730482670000|2024-11-01 17:37:50|43905.7|43885.7|43901.4|43881.4|43905.7|43885.7|43901.4|43881.4|20
1730482680000|2024-11-01 17:38:00|43902.1|43882.1|43903.9|43883.9|43903.9|43883.9|43899.6|43879.6|7
1730482690000|2024-11-01 17:38:10|43905.7|43885.7|43903.9|43883.9|43905.7|43885.7|43903.9|43883.9|1
1730482700000|2024-11-01 17:38:20|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|19
1730482710000|2024-11-01 17:38:30|43903.2|43883.2|43900.7|43880.7|43903.2|43883.2|43900.7|43880.7|28
1730482720000|2024-11-01 17:38:40|43901.4|43881.4|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|4
1730482730000|2024-11-01 17:38:50|||||||||4
1730482740000|2024-11-01 17:39:00|43900.7|43880.7|43901.4|43881.4|43902.1|43882.1|43900.7|43880.7|1
1730482750000|2024-11-01 17:39:10|43902.1|43882.1|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|10
1730482760000|2024-11-01 17:39:20|43902.1|43882.1|43898.9|43878.9|43903.9|43883.9|43898.9|43878.9|3
1730482770000|2024-11-01 17:39:30|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|5
1730482780000|2024-11-01 17:39:40|||||||||6
1730482790000|2024-11-01 17:39:50|43893.9|43873.9|43901.4|43881.4|43901.4|43881.4|43893.9|43873.9|44
1730482800000|2024-11-01 17:40:00|43900.8|43880.8|43896.4|43876.4|43901.4|43881.4|43895.8|43875.8|9
1730482810000|2024-11-01 17:40:10|43893.9|43873.9|43896.4|43876.4|43898.9|43878.9|43893.9|43873.9|7
1730482820000|2024-11-01 17:40:20|43894.6|43874.6|43893.3|43873.3|43896.4|43876.4|43893.3|43873.3|5
1730482840000|2024-11-01 17:40:40|||||||||5
1730482850000|2024-11-01 17:40:50|43893.9|43873.9|43895.8|43875.8|43895.8|43875.8|43893.3|43873.3|10
1730482860000|2024-11-01 17:41:00|43893.9|43873.9|43900.8|43880.8|43900.8|43880.8|43893.9|43873.9|7
1730482870000|2024-11-01 17:41:10|43901.4|43881.4|43898.3|43878.3|43901.4|43881.4|43898.3|43878.3|10
1730482880000|2024-11-01 17:41:20|43896.4|43876.4|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|1
1730482890000|2024-11-01 17:41:30|43900.8|43880.8|43901.4|43881.4|43901.4|43881.4|43900.8|43880.8|46
1730482900000|2024-11-01 17:41:40|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43901.4|43881.4|3
1730482910000|2024-11-01 17:41:50|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|4
1730482920000|2024-11-01 17:42:00|43903.3|43883.3|43898.3|43878.3|43903.3|43883.3|43898.3|43878.3|3
1730482930000|2024-11-01 17:42:10|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|7
1730482940000|2024-11-01 17:42:20|43902.1|43882.1|43902.1|43882.1|43902.1|43882.1|43901.4|43881.4|3
1730482950000|2024-11-01 17:42:30|43901.4|43881.4|43901.4|43881.4|43902.1|43882.1|43901.4|43881.4|1
1730482980000|2024-11-01 17:43:00|43901.5|43881.5|43899|43879|43901.5|43881.5|43899|43879|4
1730482990000|2024-11-01 17:43:10|43896.5|43876.5|43895.8|43875.8|43896.5|43876.5|43895.8|43875.8|1
1730483000000|2024-11-01 17:43:20|43893.3|43873.3|43890.8|43870.8|43895.8|43875.8|43890.8|43870.8|21
1730483010000|2024-11-01 17:43:30|43889|43869|43891.5|43871.5|43891.5|43871.5|43888.3|43868.3|8
1730483020000|2024-11-01 17:43:40|43894|43874|43894|43874|43894|43874|43894|43874|1
1730483030000|2024-11-01 17:43:50|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|2
1730483040000|2024-11-01 17:44:00|43894|43874|43893.3|43873.3|43894|43874|43893.3|43873.3|2
1730483050000|2024-11-01 17:44:10|43894|43874|43894|43874|43894|43874|43893.3|43873.3|0
1730483060000|2024-11-01 17:44:20|43893.3|43873.3|43893.3|43873.3|43894|43874|43893.3|43873.3|1
1730483070000|2024-11-01 17:44:30|43890.8|43870.8|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|0
1730483080000|2024-11-01 17:44:40|43891.5|43871.5|43886.5|43866.5|43891.5|43871.5|43886.5|43866.5|2
1730483090000|2024-11-01 17:44:50|43887.1|43867.1|43886.5|43866.5|43889|43869|43886.5|43866.5|6
1730483100000|2024-11-01 17:45:00|43884|43864|43886.5|43866.5|43886.5|43866.5|43881.5|43861.5|2
1730483110000|2024-11-01 17:45:10|43887.1|43867.1|43889|43869|43889|43869|43887.1|43867.1|3
1730483120000|2024-11-01 17:45:20|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|9
1730483130000|2024-11-01 17:45:30|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|0
1730483140000|2024-11-01 17:45:40|43886.5|43866.5|43884|43864|43886.5|43866.5|43884|43864|0
1730483150000|2024-11-01 17:45:50|43886.5|43866.5|43884.6|43864.6|43886.5|43866.5|43884|43864|0
1730483160000|2024-11-01 17:46:00|43886.5|43866.5|43879|43859|43886.5|43866.5|43879|43859|7
1730483170000|2024-11-01 17:46:10|43878.3|43858.3|43873.3|43853.3|43878.3|43858.3|43873.3|43853.3|3
1730483180000|2024-11-01 17:46:20|43871.5|43851.5|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|1
1730483190000|2024-11-01 17:46:30|43874|43854|43871.5|43851.5|43874|43854|43871.5|43851.5|0
1730483200000|2024-11-01 17:46:40|43874|43854|43874|43854|43874|43854|43874|43854|1
1730483210000|2024-11-01 17:46:50|43873.3|43853.3|43869.7|43849.7|43874|43854|43869.7|43849.7|1
1730483220000|2024-11-01 17:47:00|43869|43849|43866.5|43846.5|43869.7|43849.7|43866.5|43846.5|3
1730483230000|2024-11-01 17:47:10|43867.2|43847.2|43866.5|43846.5|43869|43849|43866.5|43846.5|0
1730483240000|2024-11-01 17:47:20|43869|43849|43866.5|43846.5|43869|43849|43864.7|43844.7|4
1730483250000|2024-11-01 17:47:30|43864|43844|43866.5|43846.5|43866.5|43846.5|43864|43844|1
1730483260000|2024-11-01 17:47:40|43867.2|43847.2|43866.5|43846.5|43868.3|43848.3|43866.5|43846.5|0
1730483270000|2024-11-01 17:47:50|43865.8|43845.8|43864|43844|43868.3|43848.3|43864|43844|5
1730483280000|2024-11-01 17:48:00|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|4
1730483290000|2024-11-01 17:48:10|43863.3|43843.3|43861.5|43841.5|43863.3|43843.3|43861.5|43841.5|1
1730483300000|2024-11-01 17:48:20|43862.2|43842.2|43864|43844|43864|43844|43859|43839|19
1730483310000|2024-11-01 17:48:30|43866.5|43846.5|43871.5|43851.5|43871.5|43851.5|43866.5|43846.5|7
1730483320000|2024-11-01 17:48:40|43870.8|43850.8|43871.5|43851.5|43871.5|43851.5|43870.8|43850.8|0
1730483340000|2024-11-01 17:49:00|43870.8|43850.8|43869|43849|43870.8|43850.8|43869|43849|2
1730483350000|2024-11-01 17:49:10|43871.5|43851.5|43869|43849|43871.5|43851.5|43869|43849|0
1730483360000|2024-11-01 17:49:20|43870.8|43850.8|43869|43849|43870.8|43850.8|43869|43849|0
1730483370000|2024-11-01 17:49:30|43870.8|43850.8|43871.5|43851.5|43871.5|43851.5|43869|43849|1
1730483380000|2024-11-01 17:49:40|43870.8|43850.8|43874|43854|43874.7|43854.7|43869|43849|13
1730483390000|2024-11-01 17:49:50|||||||||3
1730483400000|2024-11-01 17:50:00|43874.7|43854.7|43879|43859|43879|43859|43874.7|43854.7|6
1730483410000|2024-11-01 17:50:10|43881.5|43861.5|43884|43864|43884|43864|43881.5|43861.5|4
1730483420000|2024-11-01 17:50:20|43883.3|43863.3|43884|43864|43884|43864|43883.3|43863.3|20
1730483430000|2024-11-01 17:50:30|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|43884.7|43864.7|13
1730483440000|2024-11-01 17:50:40|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43884.7|43864.7|0
1730483450000|2024-11-01 17:50:50|43885.4|43865.4|43887.2|43867.2|43889.7|43869.7|43884.7|43864.7|1
1730483460000|2024-11-01 17:51:00|43887.9|43867.9|43893.3|43873.3|43894|43874|43887.2|43867.2|7
1730483470000|2024-11-01 17:51:10|43894|43874|43888.3|43868.3|43894|43874|43888.3|43868.3|0
1730483490000|2024-11-01 17:51:30|43889|43869|43888.3|43868.3|43889|43869|43888.3|43868.3|2
1730483500000|2024-11-01 17:51:40|43887.6|43867.6|43885.8|43865.8|43887.6|43867.6|43885.8|43865.8|2
1730483510000|2024-11-01 17:51:50|43884|43864|43884|43864|43884|43864|43881.5|43861.5|2
1730483520000|2024-11-01 17:52:00|43883.3|43863.3|43888.3|43868.3|43889|43869|43881.5|43861.5|6
1730483530000|2024-11-01 17:52:10|43886.5|43866.5|43883.3|43863.3|43886.5|43866.5|43881.5|43861.5|12
1730483540000|2024-11-01 17:52:20|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|0
1730483550000|2024-11-01 17:52:30|||||||||3
1730483570000|2024-11-01 17:52:50|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|43880.8|43860.8|5
1730483580000|2024-11-01 17:53:00|43879.7|43859.7|43883.3|43863.3|43884|43864|43879.7|43859.7|3
1730483590000|2024-11-01 17:53:10|43881.5|43861.5|43881.5|43861.5|43884|43864|43881.5|43861.5|2
1730483600000|2024-11-01 17:53:20|43879|43859|43881.5|43861.5|43884|43864|43879|43859|0
1730483610000|2024-11-01 17:53:30|43880.8|43860.8|43879|43859|43880.8|43860.8|43879|43859|3
1730483620000|2024-11-01 17:53:40|43882.6|43862.6|43881.5|43861.5|43884|43864|43881.5|43861.5|3
1730483630000|2024-11-01 17:53:50|43880.8|43860.8|43879|43859|43881.5|43861.5|43879|43859|1
1730483660000|2024-11-01 17:54:20|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43879|43859|2
1730483670000|2024-11-01 17:54:30|43880.8|43860.8|43878.3|43858.3|43880.8|43860.8|43878.3|43858.3|10
1730483680000|2024-11-01 17:54:40|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|11
1730483690000|2024-11-01 17:54:50|43877.2|43857.2|43876.5|43856.5|43878.3|43858.3|43876.5|43856.5|3
1730483700000|2024-11-01 17:55:00|43879|43859|43879|43859|43879|43859|43876.5|43856.5|3
1730483710000|2024-11-01 17:55:10|43878.3|43858.3|43875.8|43855.8|43878.3|43858.3|43875.8|43855.8|2
1730483720000|2024-11-01 17:55:20|43876.5|43856.5|43878.3|43858.3|43878.3|43858.3|43876.5|43856.5|0
1730483730000|2024-11-01 17:55:30|43875.8|43855.8|43875.8|43855.8|43878.3|43858.3|43875.8|43855.8|3
1730483740000|2024-11-01 17:55:40|43879|43859|43878.3|43858.3|43879|43859|43878.3|43858.3|10
1730483750000|2024-11-01 17:55:50|43879|43859|43879|43859|43879|43859|43878.3|43858.3|0
1730483760000|2024-11-01 17:56:00|43878.3|43858.3|43879|43859|43879|43859|43878.3|43858.3|16
1730483770000|2024-11-01 17:56:10|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43879.7|43859.7|4
1730483780000|2024-11-01 17:56:20|43880.8|43860.8|43878.3|43858.3|43880.8|43860.8|43878.3|43858.3|3
1730483800000|2024-11-01 17:56:40|43879|43859|43884|43864|43884|43864|43878.3|43858.3|9
1730483810000|2024-11-01 17:56:50|43881.5|43861.5|43879|43859|43881.5|43861.5|43879|43859|2
1730483830000|2024-11-01 17:57:10|43877.6|43857.6|43875.8|43855.8|43877.6|43857.6|43875.8|43855.8|2
1730483840000|2024-11-01 17:57:20|43878.3|43858.3|43879.7|43859.7|43879.7|43859.7|43878.3|43858.3|1
1730483850000|2024-11-01 17:57:30|43882.2|43862.2|43884.7|43864.7|43884.7|43864.7|43882.2|43862.2|0
1730483860000|2024-11-01 17:57:40|43885.4|43865.4|43889|43869|43889|43869|43885.4|43865.4|1
1730483870000|2024-11-01 17:57:50|43889.7|43869.7|43894.7|43874.7|43894.7|43874.7|43889|43869|0
1730483880000|2024-11-01 17:58:00|43894|43874|43891.5|43871.5|43894.7|43874.7|43891.5|43871.5|3
1730483890000|2024-11-01 17:58:10|43890.8|43870.8|43888.3|43868.3|43890.8|43870.8|43888.3|43868.3|0
1730483900000|2024-11-01 17:58:20|43889|43869|43889|43869|43889|43869|43889|43869|0
1730483920000|2024-11-01 17:58:40|43886.5|43866.5|43886.5|43866.5|43889|43869|43886.5|43866.5|6
1730483930000|2024-11-01 17:58:50|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|43885.8|43865.8|0
1730483940000|2024-11-01 17:59:00|43883.3|43863.3|43885.1|43865.1|43885.1|43865.1|43883.3|43863.3|4
1730483950000|2024-11-01 17:59:10|43883.3|43863.3|43880.8|43860.8|43883.3|43863.3|43880.8|43860.8|1
1730483980000|2024-11-01 17:59:40|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|4
1730483990000|2024-11-01 17:59:50|43884|43864|43880.8|43860.8|43884|43864|43880.8|43860.8|3
1730484000000|2024-11-01 18:00:00|43883.3|43863.3|43876.5|43856.5|43883.3|43863.3|43876.5|43856.5|3
1730484010000|2024-11-01 18:00:10|43878.3|43858.3|43878.3|43858.3|43879|43859|43876.5|43856.5|0
1730484020000|2024-11-01 18:00:20|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|7
1730484030000|2024-11-01 18:00:30|||||||||4
1730484050000|2024-11-01 18:00:50|||||||||2
1730484060000|2024-11-01 18:01:00|43882.2|43862.2|43882.9|43862.9|43882.9|43862.9|43882.2|43862.2|1
1730484070000|2024-11-01 18:01:10|43884.7|43864.7|43886.5|43866.5|43887.2|43867.2|43884.7|43864.7|1
1730484080000|2024-11-01 18:01:20|43884.7|43864.7|43886.5|43866.5|43886.5|43866.5|43884.7|43864.7|0
1730484090000|2024-11-01 18:01:30|43887.2|43867.2|43887.2|43867.2|43887.2|43867.2|43885.8|43865.8|4
1730484100000|2024-11-01 18:01:40|43889|43869|43889|43869|43889|43869|43889|43869|0
1730484110000|2024-11-01 18:01:50|||||||||3
1730484120000|2024-11-01 18:02:00|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|2
1730484130000|2024-11-01 18:02:10|43889|43869|43888.3|43868.3|43889|43869|43888.3|43868.3|0
1730484140000|2024-11-01 18:02:20|43885.8|43865.8|43884|43864|43885.8|43865.8|43883.3|43863.3|1
1730484150000|2024-11-01 18:02:30|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1730484160000|2024-11-01 18:02:40|43880.8|43860.8|43878.3|43858.3|43880.8|43860.8|43878.3|43858.3|1
1730484180000|2024-11-01 18:03:00|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|1
1730484190000|2024-11-01 18:03:10|43874|43854|43874|43854|43874|43854|43874|43854|1
1730484200000|2024-11-01 18:03:20|43874.7|43854.7|43876.5|43856.5|43876.5|43856.5|43874.7|43854.7|1
1730484220000|2024-11-01 18:03:40|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|2
1730484230000|2024-11-01 18:03:50|43877.2|43857.2|43876.5|43856.5|43879|43859|43876.5|43856.5|1
1730484240000|2024-11-01 18:04:00|43877.2|43857.2|43879|43859|43879|43859|43877.2|43857.2|1
1730484250000|2024-11-01 18:04:10|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|1
1730484260000|2024-11-01 18:04:20|43877.2|43857.2|43876.5|43856.5|43879|43859|43876.5|43856.5|1
1730484270000|2024-11-01 18:04:30|43877.2|43857.2|43879|43859|43879|43859|43876.5|43856.5|0
1730484280000|2024-11-01 18:04:40|43878.3|43858.3|43876.5|43856.5|43879|43859|43876.5|43856.5|0
1730484290000|2024-11-01 18:04:50|43879|43859|43876.5|43856.5|43879|43859|43876.5|43856.5|3
1730484300000|2024-11-01 18:05:00|43879|43859|43874|43854|43879|43859|43874|43854|1
1730484310000|2024-11-01 18:05:10|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|8
1730484320000|2024-11-01 18:05:20|43876.5|43856.5|43879|43859|43879|43859|43876.5|43856.5|0
1730484340000|2024-11-01 18:05:40|43878.3|43858.3|43876.5|43856.5|43879|43859|43876.5|43856.5|0
1730484350000|2024-11-01 18:05:50|43875.8|43855.8|43874|43854|43876.5|43856.5|43874|43854|2
1730484360000|2024-11-01 18:06:00|43875.8|43855.8|43877.7|43857.7|43877.7|43857.7|43875.8|43855.8|6
1730484370000|2024-11-01 18:06:10|43875.8|43855.8|43877.7|43857.7|43878.3|43858.3|43875.8|43855.8|8
1730484380000|2024-11-01 18:06:20|43878.3|43858.3|43877.7|43857.7|43878.3|43858.3|43877.7|43857.7|2
1730484390000|2024-11-01 18:06:30|43875.8|43855.8|43875.8|43855.8|43878.3|43858.3|43875.8|43855.8|0
1730484410000|2024-11-01 18:06:50|43875.9|43855.9|43876.5|43856.5|43876.5|43856.5|43875.9|43855.9|2
1730484420000|2024-11-01 18:07:00|43877.2|43857.2|43879|43859|43879|43859|43876.5|43856.5|5
1730484430000|2024-11-01 18:07:10|43878.4|43858.4|43878.4|43858.4|43879|43859|43878.4|43858.4|0
1730484460000|2024-11-01 18:07:40|43877.7|43857.7|43878.4|43858.4|43878.4|43858.4|43875.9|43855.9|1
1730484470000|2024-11-01 18:07:50|43875.9|43855.9|43874|43854|43875.9|43855.9|43874|43854|1
1730484480000|2024-11-01 18:08:00|43869|43849|43861.5|43841.5|43869|43849|43861.5|43841.5|10
1730484490000|2024-11-01 18:08:10|43860.9|43840.9|43858.4|43838.4|43860.9|43840.9|43857.7|43837.7|7
1730484500000|2024-11-01 18:08:20|43859|43839|43859|43839|43859|43839|43858.4|43838.4|5
1730484510000|2024-11-01 18:08:30|||||||||6
1730484520000|2024-11-01 18:08:40|43858.4|43838.4|43859|43839|43859|43839|43858.4|43838.4|18
1730484530000|2024-11-01 18:08:50|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|0
1730484540000|2024-11-01 18:09:00|43859|43839|43859|43839|43861.5|43841.5|43859|43839|2
1730484550000|2024-11-01 18:09:10|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43859|43839|3
1730484560000|2024-11-01 18:09:20|43864|43844|43864|43844|43864|43844|43861.5|43841.5|0
1730484570000|2024-11-01 18:09:30|43862.2|43842.2|43861.5|43841.5|43862.2|43842.2|43861.5|43841.5|4
1730484580000|2024-11-01 18:09:40|43864|43844|43861.5|43841.5|43864|43844|43861.5|43841.5|0
1730484590000|2024-11-01 18:09:50|43859|43839|43859|43839|43859|43839|43859|43839|0
1730484600000|2024-11-01 18:10:00|||||||||1
1730484620000|2024-11-01 18:10:20|43858.4|43838.4|43858.4|43838.4|43861.5|43841.5|43858.4|43838.4|1
1730484650000|2024-11-01 18:10:50|||||||||2
1730484660000|2024-11-01 18:11:00|43855.9|43835.9|43854.1|43834.1|43855.9|43835.9|43853.4|43833.4|7
1730484670000|2024-11-01 18:11:10|43856.6|43836.6|43856.6|43836.6|43858.4|43838.4|43856.6|43836.6|2
1730484680000|2024-11-01 18:11:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|3
1730484690000|2024-11-01 18:11:30|43854.7|43834.7|43856.6|43836.6|43856.6|43836.6|43854.7|43834.7|8
1730484700000|2024-11-01 18:11:40|||||||||2
1730484720000|2024-11-01 18:12:00|||||||||8
1730484730000|2024-11-01 18:12:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1730484740000|2024-11-01 18:12:20|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|7
1730484750000|2024-11-01 18:12:30|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|0
1730484760000|2024-11-01 18:12:40|43861.6|43841.6|43868.4|43848.4|43868.4|43848.4|43861.6|43841.6|8
1730484770000|2024-11-01 18:12:50|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|0
1730484780000|2024-11-01 18:13:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|2
1730484810000|2024-11-01 18:13:30|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|3
1730484820000|2024-11-01 18:13:40|43860.2|43840.2|43858.4|43838.4|43860.2|43840.2|43858.4|43838.4|1
1730484830000|2024-11-01 18:13:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|14
1730484840000|2024-11-01 18:14:00|||||||||3
1730484850000|2024-11-01 18:14:10|43862.7|43842.7|43864.7|43844.7|43865.9|43845.9|43862.7|43842.7|2
1730484860000|2024-11-01 18:14:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1730484890000|2024-11-01 18:14:50|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|5
1730484900000|2024-11-01 18:15:00|||||||||2
1730484910000|2024-11-01 18:15:10|43869.1|43849.1|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|8
1730484920000|2024-11-01 18:15:20|43866.6|43846.6|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|4
1730484930000|2024-11-01 18:15:30|43869.8|43849.8|43874.1|43854.1|43874.1|43854.1|43869.8|43849.8|7
1730484940000|2024-11-01 18:15:40|43876.6|43856.6|43877.3|43857.3|43877.3|43857.3|43876.6|43856.6|3
1730484950000|2024-11-01 18:15:50|||||||||1
1730484960000|2024-11-01 18:16:00|43879.1|43859.1|43879.1|43859.1|43879.8|43859.8|43879.1|43859.1|4
1730484970000|2024-11-01 18:16:10|43878.4|43858.4|43874.1|43854.1|43878.4|43858.4|43874.1|43854.1|2
1730484980000|2024-11-01 18:16:20|||||||||3
1730484990000|2024-11-01 18:16:30|43874.8|43854.8|43879.1|43859.1|43879.1|43859.1|43874.8|43854.8|1
1730485000000|2024-11-01 18:16:40|43878.4|43858.4|43874.1|43854.1|43878.4|43858.4|43874.1|43854.1|0
1730485010000|2024-11-01 18:16:50|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|1
1730485020000|2024-11-01 18:17:00|||||||||1
1730485030000|2024-11-01 18:17:10|43873.4|43853.4|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1730485040000|2024-11-01 18:17:20|43873.4|43853.4|43874.1|43854.1|43874.1|43854.1|43872.3|43852.3|0
1730485050000|2024-11-01 18:17:30|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|1
1730485060000|2024-11-01 18:17:40|||||||||1
1730485080000|2024-11-01 18:18:00|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1730485090000|2024-11-01 18:18:10|43877.3|43857.3|43878.4|43858.4|43879.1|43859.1|43876.6|43856.6|1
1730485100000|2024-11-01 18:18:20|43877.3|43857.3|43878.4|43858.4|43878.4|43858.4|43876.6|43856.6|1
1730485110000|2024-11-01 18:18:30|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1730485130000|2024-11-01 18:18:50|43878.4|43858.4|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1730485140000|2024-11-01 18:19:00|43876.6|43856.6|43871.6|43851.6|43876.6|43856.6|43871.6|43851.6|2
1730485190000|2024-11-01 18:19:50|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|7
1730485200000|2024-11-01 18:20:00|43868.4|43848.4|43869.1|43849.1|43869.1|43849.1|43867.3|43847.3|0
1730485210000|2024-11-01 18:20:10|43867.3|43847.3|43864.1|43844.1|43867.3|43847.3|43864.1|43844.1|1
1730485230000|2024-11-01 18:20:30|||||||||3
1730485240000|2024-11-01 18:20:40|43861.6|43841.6|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|2
1730485250000|2024-11-01 18:20:50|43859.1|43839.1|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|3
1730485260000|2024-11-01 18:21:00|43860.9|43840.9|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|1
1730485270000|2024-11-01 18:21:10|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|0
1730485280000|2024-11-01 18:21:20|43859.8|43839.8|43861.6|43841.6|43861.6|43841.6|43859.8|43839.8|2
1730485290000|2024-11-01 18:21:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1730485300000|2024-11-01 18:21:40|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|2
1730485320000|2024-11-01 18:22:00|||||||||4
1730485340000|2024-11-01 18:22:20|43863.4|43843.4|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1730485360000|2024-11-01 18:22:40|||||||||1
1730485370000|2024-11-01 18:22:50|43864.8|43844.8|43866.6|43846.6|43866.6|43846.6|43864.8|43844.8|2
1730485380000|2024-11-01 18:23:00|43865.9|43845.9|43866.6|43846.6|43866.6|43846.6|43865.9|43845.9|2
1730485390000|2024-11-01 18:23:10|43869.1|43849.1|43871.6|43851.6|43874.1|43854.1|43869.1|43849.1|30
1730485400000|2024-11-01 18:23:20|43872.3|43852.3|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|3
1730485410000|2024-11-01 18:23:30|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|1
1730485420000|2024-11-01 18:23:40|43873.4|43853.4|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1730485440000|2024-11-01 18:24:00|43875.9|43855.9|43876.6|43856.6|43876.6|43856.6|43875.9|43855.9|4
1730485450000|2024-11-01 18:24:10|43878.4|43858.4|43879.1|43859.1|43879.1|43859.1|43878.4|43858.4|1
1730485460000|2024-11-01 18:24:20|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|4
1730485470000|2024-11-01 18:24:30|43884.1|43864.1|43887.3|43867.3|43887.3|43867.3|43884.1|43864.1|28
1730485480000|2024-11-01 18:24:40|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|6
1730485490000|2024-11-01 18:24:50|43891.6|43871.6|43894.1|43874.1|43894.1|43874.1|43891.6|43871.6|11
1730485500000|2024-11-01 18:25:00|43892.7|43872.7|43890.9|43870.9|43892.7|43872.7|43890.9|43870.9|4
1730485510000|2024-11-01 18:25:10|43891.6|43871.6|43888.4|43868.4|43891.6|43871.6|43886.6|43866.6|5
1730485520000|2024-11-01 18:25:20|43887.3|43867.3|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|0
1730485530000|2024-11-01 18:25:30|43885.9|43865.9|43884.1|43864.1|43885.9|43865.9|43884.1|43864.1|2
1730485540000|2024-11-01 18:25:40|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|6
1730485550000|2024-11-01 18:25:50|43882.3|43862.3|43884.1|43864.1|43884.1|43864.1|43882.3|43862.3|0
1730485570000|2024-11-01 18:26:10|||||||||1
1730485580000|2024-11-01 18:26:20|43884.8|43864.8|43884.1|43864.1|43884.8|43864.8|43884.1|43864.1|0
1730485590000|2024-11-01 18:26:30|43885.9|43865.9|43886.6|43866.6|43889.1|43869.1|43885.9|43865.9|5
1730485600000|2024-11-01 18:26:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1730485610000|2024-11-01 18:26:50|43883.4|43863.4|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|1
1730485620000|2024-11-01 18:27:00|43881.6|43861.6|43881.6|43861.6|43883.4|43863.4|43881.6|43861.6|0
1730485630000|2024-11-01 18:27:10|43882.3|43862.3|43876.6|43856.6|43884.1|43864.1|43876.6|43856.6|16
1730485640000|2024-11-01 18:27:20|43877.3|43857.3|43879.1|43859.1|43879.1|43859.1|43877.3|43857.3|0
1730485660000|2024-11-01 18:27:40|43878.4|43858.4|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1730485680000|2024-11-01 18:28:00|43877.3|43857.3|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|2
1730485700000|2024-11-01 18:28:20|||||||||1
1730485720000|2024-11-01 18:28:40|||||||||5
1730485730000|2024-11-01 18:28:50|43879.8|43859.8|43887.3|43867.3|43887.3|43867.3|43879.8|43859.8|5
1730485740000|2024-11-01 18:29:00|43886.6|43866.6|43884.8|43864.8|43886.6|43866.6|43884.8|43864.8|1
1730485750000|2024-11-01 18:29:10|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1730485770000|2024-11-01 18:29:30|||||||||2
1730485780000|2024-11-01 18:29:40|43883.4|43863.4|43881.6|43861.6|43884.1|43864.1|43881.6|43861.6|1
1730485790000|2024-11-01 18:29:50|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|4
1730485800000|2024-11-01 18:30:00|43877.3|43857.3|43879.1|43859.1|43879.1|43859.1|43877.3|43857.3|0
1730485810000|2024-11-01 18:30:10|43878.4|43858.4|43876.6|43856.6|43878.4|43858.4|43876.6|43856.6|2
1730485820000|2024-11-01 18:30:20|43877.3|43857.3|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1730485830000|2024-11-01 18:30:30|43877.3|43857.3|43879.1|43859.1|43879.1|43859.1|43877.3|43857.3|0
1730485840000|2024-11-01 18:30:40|||||||||1
1730485850000|2024-11-01 18:30:50|43879.8|43859.8|43881.6|43861.6|43881.6|43861.6|43879.8|43859.8|2
1730485860000|2024-11-01 18:31:00|43880.9|43860.9|43881.6|43861.6|43881.6|43861.6|43879.8|43859.8|0
1730485870000|2024-11-01 18:31:10|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1730485910000|2024-11-01 18:31:50|||||||||4
1730485920000|2024-11-01 18:32:00|43885.9|43865.9|43884.1|43864.1|43885.9|43865.9|43884.1|43864.1|1
1730485940000|2024-11-01 18:32:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|2
1730485950000|2024-11-01 18:32:30|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|0
1730485960000|2024-11-01 18:32:40|43888.4|43868.4|43889.1|43869.1|43889.1|43869.1|43888.4|43868.4|2
1730485970000|2024-11-01 18:32:50|43889.8|43869.8|43891.6|43871.6|43891.6|43871.6|43889.8|43869.8|0
1730485980000|2024-11-01 18:33:00|43889.1|43869.1|43888.4|43868.4|43889.1|43869.1|43888.4|43868.4|0
1730485990000|2024-11-01 18:33:10|43886.6|43866.6|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|0
1730486000000|2024-11-01 18:33:20|43889.8|43869.8|43891.6|43871.6|43891.6|43871.6|43889.8|43869.8|4
1730486010000|2024-11-01 18:33:30|||||||||1
1730486020000|2024-11-01 18:33:40|||||||||1
1730486030000|2024-11-01 18:33:50|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|1
1730486040000|2024-11-01 18:34:00|43893.4|43873.4|43889.1|43869.1|43893.4|43873.4|43889.1|43869.1|0
1730486070000|2024-11-01 18:34:30|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|1
1730486080000|2024-11-01 18:34:40|43887.3|43867.3|43889.1|43869.1|43889.1|43869.1|43887.3|43867.3|1
1730486090000|2024-11-01 18:34:50|||||||||6
1730486100000|2024-11-01 18:35:00|||||||||1
1730486120000|2024-11-01 18:35:20|43886.6|43866.6|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|3
1730486150000|2024-11-01 18:35:50|43886|43866|43886|43866|43886|43866|43886|43866|1
1730486160000|2024-11-01 18:36:00|||||||||4
1730486170000|2024-11-01 18:36:10|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1730486180000|2024-11-01 18:36:20|||||||||3
1730486190000|2024-11-01 18:36:30|43884.8|43864.8|43886.6|43866.6|43886.6|43866.6|43884.8|43864.8|1
1730486210000|2024-11-01 18:36:50|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1730486220000|2024-11-01 18:37:00|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|8
1730486230000|2024-11-01 18:37:10|43889.8|43869.8|43891.6|43871.6|43891.6|43871.6|43889.8|43869.8|0
1730486240000|2024-11-01 18:37:20|43889.1|43869.1|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|4
1730486250000|2024-11-01 18:37:30|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1730486280000|2024-11-01 18:38:00|43894.8|43874.8|43896.6|43876.6|43896.6|43876.6|43894.8|43874.8|0
1730486290000|2024-11-01 18:38:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|1
1730486300000|2024-11-01 18:38:20|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|0
1730486310000|2024-11-01 18:38:30|43894.2|43874.2|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|0
1730486320000|2024-11-01 18:38:40|43896|43876|43896.7|43876.7|43896.7|43876.7|43896|43876|1
1730486330000|2024-11-01 18:38:50|||||||||2
1730486340000|2024-11-01 18:39:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|0
1730486350000|2024-11-01 18:39:10|43899.8|43879.8|43900.5|43880.5|43900.5|43880.5|43899.8|43879.8|2
1730486360000|2024-11-01 18:39:20|43899.8|43879.8|43908|43888|43908|43888|43899.8|43879.8|33
1730486380000|2024-11-01 18:39:40|||||||||2
1730486390000|2024-11-01 18:39:50|||||||||4
1730486400000|2024-11-01 18:40:00|43906.2|43886.2|43908|43888|43908|43888|43906.2|43886.2|3
1730486410000|2024-11-01 18:40:10|43907.3|43887.3|43905.5|43885.5|43907.3|43887.3|43905.5|43885.5|3
1730486420000|2024-11-01 18:40:20|43903|43883|43903|43883|43903|43883|43903|43883|2
1730486440000|2024-11-01 18:40:40|||||||||1
1730486450000|2024-11-01 18:40:50|||||||||2
1730486460000|2024-11-01 18:41:00|43902.3|43882.3|43895.5|43875.5|43902.3|43882.3|43895.5|43875.5|2
1730486470000|2024-11-01 18:41:10|||||||||3
1730486480000|2024-11-01 18:41:20|43897.3|43877.3|43895.5|43875.5|43898|43878|43893|43873|5
1730486490000|2024-11-01 18:41:30|43893.7|43873.7|43893|43873|43895.5|43875.5|43893|43873|0
1730486520000|2024-11-01 18:42:00|43891.2|43871.2|43893|43873|43893|43873|43890.5|43870.5|1
1730486530000|2024-11-01 18:42:10|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|0
1730486540000|2024-11-01 18:42:20|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|3
1730486550000|2024-11-01 18:42:30|||||||||1
1730486570000|2024-11-01 18:42:50|||||||||2
1730486580000|2024-11-01 18:43:00|43888|43868|43885.5|43865.5|43888|43868|43885.5|43865.5|3
1730486590000|2024-11-01 18:43:10|||||||||1
1730486610000|2024-11-01 18:43:30|43888|43868|43888|43868|43888|43868|43888|43868|3
1730486620000|2024-11-01 18:43:40|43888.7|43868.7|43888|43868|43889.9|43869.9|43888|43868|0
1730486630000|2024-11-01 18:43:50|43888.7|43868.7|43888|43868|43889.9|43869.9|43888|43868|0
1730486640000|2024-11-01 18:44:00|43887.4|43867.4|43885.5|43865.5|43887.4|43867.4|43885.5|43865.5|2
1730486680000|2024-11-01 18:44:40|43888|43868|43888|43868|43888|43868|43888|43868|1
1730486690000|2024-11-01 18:44:50|43888.7|43868.7|43890.5|43870.5|43890.5|43870.5|43888.7|43868.7|1
1730486700000|2024-11-01 18:45:00|43891.2|43871.2|43893|43873|43893|43873|43891.2|43871.2|0
1730486710000|2024-11-01 18:45:10|43892.4|43872.4|43891.2|43871.2|43892.4|43872.4|43890.5|43870.5|2
1730486730000|2024-11-01 18:45:30|43893|43873|43895.5|43875.5|43895.5|43875.5|43893|43873|0
1730486750000|2024-11-01 18:45:50|43893.7|43873.7|43898|43878|43898|43878|43893|43873|6
1730486760000|2024-11-01 18:46:00|43897.4|43877.4|43893|43873|43898|43878|43893|43873|3
1730486770000|2024-11-01 18:46:10|43893.7|43873.7|43893|43873|43893.7|43873.7|43893|43873|0
1730486790000|2024-11-01 18:46:30|43893.7|43873.7|43893|43873|43895.5|43875.5|43893|43873|0
1730486800000|2024-11-01 18:46:40|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|1
1730486810000|2024-11-01 18:46:50|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43895.6|43875.6|0
1730486820000|2024-11-01 18:47:00|43897.4|43877.4|43893.1|43873.1|43897.4|43877.4|43893.1|43873.1|2
1730486830000|2024-11-01 18:47:10|43893.7|43873.7|43900.6|43880.6|43900.6|43880.6|43893.7|43873.7|6
1730486840000|2024-11-01 18:47:20|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|1
1730486850000|2024-11-01 18:47:30|43900.6|43880.6|43903.1|43883.1|43903.1|43883.1|43900.6|43880.6|0
1730486870000|2024-11-01 18:47:50|43903.7|43883.7|43905.6|43885.6|43905.6|43885.6|43903.7|43883.7|3
1730486880000|2024-11-01 18:48:00|||||||||1
1730486890000|2024-11-01 18:48:10|||||||||1
1730486900000|2024-11-01 18:48:20|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|43905.6|43885.6|1
1730486910000|2024-11-01 18:48:30|43905.6|43885.6|43908.1|43888.1|43908.1|43888.1|43905.6|43885.6|3
1730486920000|2024-11-01 18:48:40|43907.4|43887.4|43908.1|43888.1|43908.1|43888.1|43905.6|43885.6|6
1730486930000|2024-11-01 18:48:50|43906.2|43886.2|43904.9|43884.9|43906.2|43886.2|43904.9|43884.9|4
1730486970000|2024-11-01 18:49:30|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1730486990000|2024-11-01 18:49:50|43906.2|43886.2|43903.1|43883.1|43906.2|43886.2|43903.1|43883.1|3
1730487000000|2024-11-01 18:50:00|43903.7|43883.7|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|4
1730487030000|2024-11-01 18:50:30|43905.6|43885.6|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|0
1730487040000|2024-11-01 18:50:40|43900.6|43880.6|43900.6|43880.6|43900.6|43880.6|43900.6|43880.6|1
1730487050000|2024-11-01 18:50:50|43901.2|43881.2|43903.1|43883.1|43903.1|43883.1|43901.2|43881.2|2
1730487060000|2024-11-01 18:51:00|43903.7|43883.7|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|1
1730487070000|2024-11-01 18:51:10|43903.8|43883.8|43903.1|43883.1|43905.6|43885.6|43903.1|43883.1|0
1730487080000|2024-11-01 18:51:20|43905.6|43885.6|43900.6|43880.6|43905.6|43885.6|43900.6|43880.6|2
1730487110000|2024-11-01 18:51:50|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1730487120000|2024-11-01 18:52:00|43900.6|43880.6|43900.6|43880.6|43903.1|43883.1|43900.6|43880.6|0
1730487140000|2024-11-01 18:52:20|43902.4|43882.4|43900.6|43880.6|43903.1|43883.1|43900.6|43880.6|0
1730487150000|2024-11-01 18:52:30|43902.4|43882.4|43900.6|43880.6|43903.1|43883.1|43900.6|43880.6|0
1730487170000|2024-11-01 18:52:50|43903.1|43883.1|43900.6|43880.6|43903.1|43883.1|43900.6|43880.6|4
1730487200000|2024-11-01 18:53:20|43898.8|43878.8|43900.6|43880.6|43900.6|43880.6|43898.1|43878.1|0
1730487210000|2024-11-01 18:53:30|43901.3|43881.3|43900.6|43880.6|43903.1|43883.1|43900.6|43880.6|0
1730487220000|2024-11-01 18:53:40|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|0
1730487230000|2024-11-01 18:53:50|43903.8|43883.8|43903.8|43883.8|43905.6|43885.6|43903.1|43883.1|28
1730487240000|2024-11-01 18:54:00|43904.4|43884.4|43903.8|43883.8|43904.4|43884.4|43903.8|43883.8|2
1730487250000|2024-11-01 18:54:10|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|43904.4|43884.4|2
1730487270000|2024-11-01 18:54:30|43905.1|43885.1|43905.1|43885.1|43906.9|43886.9|43905.1|43885.1|2
1730487280000|2024-11-01 18:54:40|43906.3|43886.3|43904.4|43884.4|43906.9|43886.9|43904.4|43884.4|0
1730487290000|2024-11-01 18:54:50|43905.1|43885.1|43906.9|43886.9|43906.9|43886.9|43901.9|43881.9|4
1730487300000|2024-11-01 18:55:00|43905.1|43885.1|43906.9|43886.9|43906.9|43886.9|43905.1|43885.1|1
1730487310000|2024-11-01 18:55:10|||||||||3
1730487320000|2024-11-01 18:55:20|43907|43887|43909.5|43889.5|43909.5|43889.5|43907|43887|0
1730487330000|2024-11-01 18:55:30|43911.3|43891.3|43909.5|43889.5|43911.3|43891.3|43907.6|43887.6|2
1730487340000|2024-11-01 18:55:40|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|2
1730487350000|2024-11-01 18:55:50|43907|43887|43907|43887|43907|43887|43907|43887|0
1730487360000|2024-11-01 18:56:00|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|43904.5|43884.5|0
1730487370000|2024-11-01 18:56:10|43907|43887|43904.5|43884.5|43907|43887|43904.5|43884.5|1
1730487380000|2024-11-01 18:56:20|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|0
1730487390000|2024-11-01 18:56:30|43900.1|43880.1|43904.5|43884.5|43904.5|43884.5|43900.1|43880.1|1
1730487400000|2024-11-01 18:56:40|43903.8|43883.8|43902|43882|43903.8|43883.8|43902|43882|0
1730487410000|2024-11-01 18:56:50|43904.5|43884.5|43907|43887|43907|43887|43904.5|43884.5|0
1730487420000|2024-11-01 18:57:00|43908.8|43888.8|43914.5|43894.5|43914.5|43894.5|43907|43887|5
1730487450000|2024-11-01 18:57:30|||||||||3
1730487460000|2024-11-01 18:57:40|43915.1|43895.1|43914.5|43894.5|43915.1|43895.1|43914.5|43894.5|5
1730487480000|2024-11-01 18:58:00|43913.8|43893.8|43913.8|43893.8|43916.3|43896.3|43913.8|43893.8|1
1730487490000|2024-11-01 18:58:10|43912|43892|43912|43892|43912|43892|43912|43892|1
1730487510000|2024-11-01 18:58:30|43913.8|43893.8|43916.3|43896.3|43916.3|43896.3|43913.8|43893.8|2
1730487520000|2024-11-01 18:58:40|||||||||1
1730487530000|2024-11-01 18:58:50|43914.5|43894.5|43913.8|43893.8|43914.5|43894.5|43913.8|43893.8|3
1730487540000|2024-11-01 18:59:00|43912|43892|43919.5|43899.5|43919.5|43899.5|43912|43892|12
1730487550000|2024-11-01 18:59:10|43922|43902|43922|43902|43922|43902|43922|43902|4
1730487560000|2024-11-01 18:59:20|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|6
1730487580000|2024-11-01 18:59:40|||||||||2
1730487590000|2024-11-01 18:59:50|43917|43897|43912|43892|43917|43897|43912|43892|8
1730487600000|2024-11-01 19:00:00|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|1
1730487610000|2024-11-01 19:00:10|43916.3|43896.3|43917|43897|43917|43897|43916.3|43896.3|1
1730487630000|2024-11-01 19:00:30|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|0
1730487640000|2024-11-01 19:00:40|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|0
1730487650000|2024-11-01 19:00:50|43914.5|43894.5|43912|43892|43916.3|43896.3|43912|43892|0
1730487660000|2024-11-01 19:01:00|43911.3|43891.3|43909.5|43889.5|43911.3|43891.3|43909.5|43889.5|5
1730487670000|2024-11-01 19:01:10|43910.2|43890.2|43914.5|43894.5|43914.5|43894.5|43909.5|43889.5|1
1730487690000|2024-11-01 19:01:30|43917|43897|43917.7|43897.7|43917.7|43897.7|43917|43897|2
1730487700000|2024-11-01 19:01:40|43917|43897|43917|43897|43917|43897|43917|43897|0
1730487730000|2024-11-01 19:02:10|43917.7|43897.7|43917|43897|43919.5|43899.5|43917|43897|1
1730487750000|2024-11-01 19:02:30|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|1
1730487770000|2024-11-01 19:02:50|43912|43892|43912|43892|43912|43892|43912|43892|2
1730487780000|2024-11-01 19:03:00|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|0
1730487790000|2024-11-01 19:03:10|43915.2|43895.2|43917|43897|43917|43897|43915.2|43895.2|0
1730487830000|2024-11-01 19:03:50|43912|43892|43917|43897|43917|43897|43912|43892|3
1730487840000|2024-11-01 19:04:00|43914.5|43894.5|43917|43897|43917|43897|43914.5|43894.5|0
1730487850000|2024-11-01 19:04:10|||||||||1
1730487860000|2024-11-01 19:04:20|43915.2|43895.2|43912|43892|43915.2|43895.2|43912|43892|1
1730487870000|2024-11-01 19:04:30|43917|43897|43917|43897|43917|43897|43917|43897|6
1730487890000|2024-11-01 19:04:50|||||||||1
1730487910000|2024-11-01 19:05:10|43917.7|43897.7|43922|43902|43922|43902|43917|43897|6
1730487920000|2024-11-01 19:05:20|||||||||3
1730487950000|2024-11-01 19:05:50|||||||||6
1730487960000|2024-11-01 19:06:00|43922.7|43902.7|43924.5|43904.5|43924.5|43904.5|43922.7|43902.7|7
1730487970000|2024-11-01 19:06:10|43925.2|43905.2|43927|43907|43927|43907|43925.2|43905.2|1
1730487980000|2024-11-01 19:06:20|43928.4|43908.4|43934.5|43914.5|43934.5|43914.5|43928.4|43908.4|3
1730487990000|2024-11-01 19:06:30|43937|43917|43937|43917|43937|43917|43937|43917|2
1730488000000|2024-11-01 19:06:40|43939.5|43919.5|43942|43922|43942|43922|43939.5|43919.5|2
1730488010000|2024-11-01 19:06:50|||||||||1
1730488030000|2024-11-01 19:07:10|43941.3|43921.3|43939.5|43919.5|43941.3|43921.3|43939.5|43919.5|35
1730488050000|2024-11-01 19:07:30|||||||||1
1730488060000|2024-11-01 19:07:40|43942|43922|43939.5|43919.5|43942|43922|43939.5|43919.5|2
1730488070000|2024-11-01 19:07:50|43942|43922|43942|43922|43942|43922|43942|43922|2
1730488080000|2024-11-01 19:08:00|43939.5|43919.5|43942|43922|43942|43922|43939.5|43919.5|2
1730488090000|2024-11-01 19:08:10|||||||||1
1730488100000|2024-11-01 19:08:20|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|1
1730488110000|2024-11-01 19:08:30|43943.4|43923.4|43947|43927|43947|43927|43943.4|43923.4|5
1730488120000|2024-11-01 19:08:40|43947.7|43927.7|43949.5|43929.5|43949.5|43929.5|43947|43927|0
1730488130000|2024-11-01 19:08:50|43947|43927|43947|43927|43949.5|43929.5|43947|43927|2
1730488140000|2024-11-01 19:09:00|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|1
1730488150000|2024-11-01 19:09:10|43952.7|43932.7|43952|43932|43954.5|43934.5|43952|43932|1
1730488160000|2024-11-01 19:09:20|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43952|43932|1
1730488170000|2024-11-01 19:09:30|43953.8|43933.8|43954.5|43934.5|43954.5|43934.5|43952.7|43932.7|1
1730488180000|2024-11-01 19:09:40|43955.2|43935.2|43957|43937|43957|43937|43955.2|43935.2|1
1730488190000|2024-11-01 19:09:50|||||||||5
1730488200000|2024-11-01 19:10:00|43957.7|43937.7|43957|43937|43957.7|43937.7|43957|43937|0
1730488220000|2024-11-01 19:10:20|43957.7|43937.7|43957|43937|43959.5|43939.5|43957|43937|0
1730488230000|2024-11-01 19:10:30|43957.7|43937.7|43957|43937|43958.8|43938.8|43957|43937|0
1730488240000|2024-11-01 19:10:40|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1730488250000|2024-11-01 19:10:50|43962|43942|43962|43942|43964.5|43944.5|43962|43942|11
1730488260000|2024-11-01 19:11:00|||||||||1
1730488270000|2024-11-01 19:11:10|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|43960.2|43940.2|2
1730488280000|2024-11-01 19:11:20|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|3
1730488290000|2024-11-01 19:11:30|43957|43937|43954.5|43934.5|43957|43937|43954.5|43934.5|0
1730488300000|2024-11-01 19:11:40|||||||||1
1730488330000|2024-11-01 19:12:10|43956.3|43936.3|43957|43937|43957|43937|43956.3|43936.3|2
1730488340000|2024-11-01 19:12:20|||||||||5
1730488350000|2024-11-01 19:12:30|||||||||23
1730488370000|2024-11-01 19:12:50|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|4
1730488460000|2024-11-01 19:14:20|43957|43937|43962|43942|43962|43942|43957|43937|16
1730488470000|2024-11-01 19:14:30|||||||||3
1730488490000|2024-11-01 19:14:50|||||||||14
1730488500000|2024-11-01 19:15:00|||||||||2
1730488520000|2024-11-01 19:15:20|43961.3|43941.3|43957|43937|43961.3|43941.3|43957|43937|5
1730488530000|2024-11-01 19:15:30|||||||||1
1730488540000|2024-11-01 19:15:40|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|0
1730488550000|2024-11-01 19:15:50|43952|43932|43949.5|43929.5|43952|43932|43949.5|43929.5|0
1730488560000|2024-11-01 19:16:00|||||||||1
1730488570000|2024-11-01 19:16:10|43951.3|43931.3|43952|43932|43952|43932|43951.3|43931.3|0
1730488590000|2024-11-01 19:16:30|||||||||1
1730488600000|2024-11-01 19:16:40|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|1
1730488610000|2024-11-01 19:16:50|43947|43927|43949.5|43929.5|43949.5|43929.5|43947|43927|0
1730488620000|2024-11-01 19:17:00|43952|43932|43949.5|43929.5|43952|43932|43949.5|43929.5|0
1730488630000|2024-11-01 19:17:10|43948.8|43928.8|43947|43927|43949.5|43929.5|43947|43927|1
1730488650000|2024-11-01 19:17:30|43947.7|43927.7|43947|43927|43949.5|43929.5|43947|43927|0
1730488660000|2024-11-01 19:17:40|43949.5|43929.5|43947|43927|43949.5|43929.5|43947|43927|0
1730488720000|2024-11-01 19:18:40|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|0
1730488730000|2024-11-01 19:18:50|43948.8|43928.8|43947|43927|43948.8|43928.8|43947|43927|1
1730488740000|2024-11-01 19:19:00|||||||||5
1730488760000|2024-11-01 19:19:20|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|2
1730488790000|2024-11-01 19:19:50|||||||||1
1730488800000|2024-11-01 19:20:00|43947|43927|43947.7|43927.7|43947.7|43927.7|43947|43927|7
1730488810000|2024-11-01 19:20:10|43948.4|43928.4|43948.4|43928.4|43948.4|43928.4|43948.4|43928.4|8
1730488820000|2024-11-01 19:20:20|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|43950.9|43930.9|0
1730488830000|2024-11-01 19:20:30|43952.7|43932.7|43952.7|43932.7|43953.4|43933.4|43952.7|43932.7|0
1730488840000|2024-11-01 19:20:40|43953.4|43933.4|43957|43937|43957|43937|43952.7|43932.7|4
1730488850000|2024-11-01 19:20:50|||||||||1
1730488860000|2024-11-01 19:21:00|43956.4|43936.4|43954.5|43934.5|43957|43937|43954.5|43934.5|0
1730488870000|2024-11-01 19:21:10|43957|43937|43957|43937|43957|43937|43957|43937|0
1730488880000|2024-11-01 19:21:20|43956.4|43936.4|43954.5|43934.5|43956.4|43936.4|43954.5|43934.5|2
1730488910000|2024-11-01 19:21:50|43952|43932|43952|43932|43952|43932|43952|43932|1
1730488930000|2024-11-01 19:22:10|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|0
1730488940000|2024-11-01 19:22:20|43947.7|43927.7|43947|43927|43947.7|43927.7|43947|43927|0
1730488950000|2024-11-01 19:22:30|||||||||1
1730488960000|2024-11-01 19:22:40|||||||||5
1730488980000|2024-11-01 19:23:00|||||||||2
1730489000000|2024-11-01 19:23:20|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1730489010000|2024-11-01 19:23:30|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|0
1730489020000|2024-11-01 19:23:40|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|0
1730489030000|2024-11-01 19:23:50|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|7
1730489040000|2024-11-01 19:24:00|43947.7|43927.7|43949.6|43929.6|43949.6|43929.6|43947.1|43927.1|19
1730489050000|2024-11-01 19:24:10|43952.1|43932.1|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|0
1730489060000|2024-11-01 19:24:20|43947.1|43927.1|43949.6|43929.6|43949.6|43929.6|43947.1|43927.1|0
1730489070000|2024-11-01 19:24:30|43948.9|43928.9|43947.1|43927.1|43948.9|43928.9|43947.1|43927.1|0
1730489080000|2024-11-01 19:24:40|43949.6|43929.6|43952.1|43932.1|43952.1|43932.1|43949.6|43929.6|35
1730489090000|2024-11-01 19:24:50|43951.4|43931.4|43948.9|43928.9|43951.4|43931.4|43948.9|43928.9|6
1730489100000|2024-11-01 19:25:00|||||||||2
1730489110000|2024-11-01 19:25:10|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|6
1730489120000|2024-11-01 19:25:20|43952.1|43932.1|43950.7|43930.7|43952.5|43932.5|43950|43930|53
1730489130000|2024-11-01 19:25:30|43952.5|43932.5|43950.7|43930.7|43952.5|43932.5|43950|43930|0
1730489140000|2024-11-01 19:25:40|43948.2|43928.2|43948.2|43928.2|43950.7|43930.7|43948.2|43928.2|1
1730489190000|2024-11-01 19:26:30|43947.5|43927.5|43946.8|43926.8|43947.5|43927.5|43946.8|43926.8|3
1730489220000|2024-11-01 19:27:00|43947.5|43927.5|43947.5|43927.5|43950|43930|43947.5|43927.5|0
1730489230000|2024-11-01 19:27:10|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|1
1730489250000|2024-11-01 19:27:30|43947.5|43927.5|43950|43930|43950|43930|43947.5|43927.5|2
1730489260000|2024-11-01 19:27:40|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|19
1730489270000|2024-11-01 19:27:50|||||||||1
1730489280000|2024-11-01 19:28:00|||||||||2
1730489290000|2024-11-01 19:28:10|43950|43930|43947.5|43927.5|43950|43930|43947.5|43927.5|2
1730489310000|2024-11-01 19:28:30|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|1
1730489320000|2024-11-01 19:28:40|43945|43925|43945|43925|43945|43925|43945|43925|0
1730489330000|2024-11-01 19:28:50|43945.7|43925.7|43945|43925|43945.7|43925.7|43945|43925|2
1730489340000|2024-11-01 19:29:00|43945.7|43925.7|43945|43925|43945.7|43925.7|43943.2|43923.2|0
1730489350000|2024-11-01 19:29:10|43945.7|43925.7|43942.5|43922.5|43945.7|43925.7|43942.5|43922.5|0
1730489380000|2024-11-01 19:29:40|||||||||5
1730489390000|2024-11-01 19:29:50|43941.8|43921.8|43940|43920|43941.8|43921.8|43940|43920|1
1730489400000|2024-11-01 19:30:00|43937.5|43917.5|43923.2|43903.2|43937.5|43917.5|43923.2|43903.2|21
1730489410000|2024-11-01 19:30:10|43925.7|43905.7|43921.4|43901.4|43925.7|43905.7|43920.7|43900.7|3
1730489420000|2024-11-01 19:30:20|43925|43905|43925.7|43905.7|43925.7|43905.7|43923.2|43903.2|1
1730489430000|2024-11-01 19:30:30|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|0
1730489440000|2024-11-01 19:30:40|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|0
1730489450000|2024-11-01 19:30:50|43927.5|43907.5|43923.2|43903.2|43927.5|43907.5|43923.2|43903.2|5
1730489460000|2024-11-01 19:31:00|43922.5|43902.5|43920.7|43900.7|43922.5|43902.5|43920.7|43900.7|2
1730489470000|2024-11-01 19:31:10|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|2
1730489480000|2024-11-01 19:31:20|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|0
1730489490000|2024-11-01 19:31:30|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|0
1730489510000|2024-11-01 19:31:50|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|43918.2|43898.2|0
1730489520000|2024-11-01 19:32:00|43917.5|43897.5|43915.7|43895.7|43918.2|43898.2|43915.7|43895.7|4
1730489540000|2024-11-01 19:32:20|||||||||1
1730489550000|2024-11-01 19:32:30|43913.2|43893.2|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730489560000|2024-11-01 19:32:40|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|0
1730489570000|2024-11-01 19:32:50|43915|43895|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730489590000|2024-11-01 19:33:10|43913.2|43893.2|43908.2|43888.2|43913.2|43893.2|43908.2|43888.2|1
1730489600000|2024-11-01 19:33:20|43908.9|43888.9|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|0
1730489610000|2024-11-01 19:33:30|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|0
1730489620000|2024-11-01 19:33:40|||||||||1
1730489630000|2024-11-01 19:33:50|43908.2|43888.2|43913.2|43893.2|43913.2|43893.2|43908.2|43888.2|4
1730489640000|2024-11-01 19:34:00|43912.5|43892.5|43913.2|43893.2|43913.2|43893.2|43912.5|43892.5|1
1730489650000|2024-11-01 19:34:10|43913.9|43893.9|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|0
1730489660000|2024-11-01 19:34:20|43915|43895|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|0
1730489670000|2024-11-01 19:34:30|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730489680000|2024-11-01 19:34:40|43915|43895|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|3
1730489690000|2024-11-01 19:34:50|43916.4|43896.4|43908.9|43888.9|43916.4|43896.4|43908.9|43888.9|56
1730489700000|2024-11-01 19:35:00|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|1
1730489730000|2024-11-01 19:35:30|43910.7|43890.7|43913.2|43893.2|43913.2|43893.2|43908.9|43888.9|0
1730489740000|2024-11-01 19:35:40|43913.9|43893.9|43913.2|43893.2|43913.9|43893.9|43913.2|43893.2|0
1730489750000|2024-11-01 19:35:50|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730489760000|2024-11-01 19:36:00|43915|43895|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|3
1730489770000|2024-11-01 19:36:10|||||||||1
1730489780000|2024-11-01 19:36:20|43916.4|43896.4|43913.2|43893.2|43918.2|43898.2|43913.2|43893.2|1
1730489790000|2024-11-01 19:36:30|43913.9|43893.9|43915.7|43895.7|43915.7|43895.7|43913.2|43893.2|0
1730489800000|2024-11-01 19:36:40|43913.2|43893.2|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|2
1730489810000|2024-11-01 19:36:50|||||||||3
1730489820000|2024-11-01 19:37:00|43913.9|43893.9|43915.7|43895.7|43915.7|43895.7|43913.9|43893.9|1
1730489830000|2024-11-01 19:37:10|43913.2|43893.2|43915|43895|43915|43895|43913.2|43893.2|2
1730489840000|2024-11-01 19:37:20|43913.9|43893.9|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|0
1730489850000|2024-11-01 19:37:30|43913.9|43893.9|43911.4|43891.4|43915.7|43895.7|43911.4|43891.4|2
1730489860000|2024-11-01 19:37:40|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|43913.2|43893.2|2
1730489880000|2024-11-01 19:38:00|43913.9|43893.9|43913.2|43893.2|43915.7|43895.7|43913.2|43893.2|0
1730489890000|2024-11-01 19:38:10|43910.7|43890.7|43913.2|43893.2|43913.2|43893.2|43910.7|43890.7|1
1730489900000|2024-11-01 19:38:20|43910.7|43890.7|43913.2|43893.2|43913.2|43893.2|43910.7|43890.7|1
1730489910000|2024-11-01 19:38:30|43912.6|43892.6|43910.7|43890.7|43912.6|43892.6|43910.7|43890.7|0
1730489940000|2024-11-01 19:39:00|43910.1|43890.1|43910.1|43890.1|43910.1|43890.1|43910.1|43890.1|2
1730489950000|2024-11-01 19:39:10|43910.7|43890.7|43908.2|43888.2|43910.7|43890.7|43908.2|43888.2|0
1730489960000|2024-11-01 19:39:20|43910.7|43890.7|43908.2|43888.2|43910.7|43890.7|43908.2|43888.2|0
1730489970000|2024-11-01 19:39:30|43908.9|43888.9|43910.7|43890.7|43910.7|43890.7|43908.9|43888.9|0
1730489980000|2024-11-01 19:39:40|43910.1|43890.1|43910.7|43890.7|43910.7|43890.7|43910.1|43890.1|0
1730489990000|2024-11-01 19:39:50|43909.4|43889.4|43908.2|43888.2|43909.4|43889.4|43908.2|43888.2|6
1730490010000|2024-11-01 19:40:10|||||||||3
1730490020000|2024-11-01 19:40:20|43908.9|43888.9|43910.1|43890.1|43910.1|43890.1|43908.2|43888.2|0
1730490030000|2024-11-01 19:40:30|43908.2|43888.2|43910.1|43890.1|43910.7|43890.7|43908.2|43888.2|0
1730490040000|2024-11-01 19:40:40|43908.9|43888.9|43910.7|43890.7|43910.7|43890.7|43908.9|43888.9|0
1730490050000|2024-11-01 19:40:50|43908.2|43888.2|43903.2|43883.2|43908.2|43888.2|43903.2|43883.2|18
1730490060000|2024-11-01 19:41:00|43901.4|43881.4|43900.7|43880.7|43901.4|43881.4|43898.2|43878.2|4
1730490070000|2024-11-01 19:41:10|43898.2|43878.2|43900.7|43880.7|43900.7|43880.7|43898.2|43878.2|7
1730490090000|2024-11-01 19:41:30|43903.2|43883.2|43900.7|43880.7|43903.2|43883.2|43900.7|43880.7|0
1730490120000|2024-11-01 19:42:00|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|0
1730490130000|2024-11-01 19:42:10|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43898.2|43878.2|0
1730490140000|2024-11-01 19:42:20|||||||||10
1730490150000|2024-11-01 19:42:30|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|43903.2|43883.2|1
1730490170000|2024-11-01 19:42:50|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|0
1730490180000|2024-11-01 19:43:00|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|4
1730490210000|2024-11-01 19:43:30|43908.3|43888.3|43905.8|43885.8|43908.3|43888.3|43905.8|43885.8|0
1730490220000|2024-11-01 19:43:40|||||||||1
1730490250000|2024-11-01 19:44:10|43905.1|43885.1|43903.3|43883.3|43905.1|43885.1|43903.3|43883.3|0
1730490260000|2024-11-01 19:44:20|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|0
1730490270000|2024-11-01 19:44:30|43903.3|43883.3|43900.8|43880.8|43903.3|43883.3|43900.8|43880.8|0
1730490280000|2024-11-01 19:44:40|43901.4|43881.4|43903.3|43883.3|43903.3|43883.3|43901.4|43881.4|0
1730490290000|2024-11-01 19:44:50|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|6
1730490300000|2024-11-01 19:45:00|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|43898.3|43878.3|1
1730490310000|2024-11-01 19:45:10|43897.6|43877.6|43893.3|43873.3|43897.6|43877.6|43893.3|43873.3|5
1730490320000|2024-11-01 19:45:20|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|43890.8|43870.8|4
1730490350000|2024-11-01 19:45:50|43890.1|43870.1|43885.1|43865.1|43890.1|43870.1|43885.1|43865.1|1
1730490360000|2024-11-01 19:46:00|43882.6|43862.6|43880.1|43860.1|43882.6|43862.6|43880.1|43860.1|2
1730490370000|2024-11-01 19:46:10|43882.6|43862.6|43880.1|43860.1|43882.6|43862.6|43880.1|43860.1|0
1730490390000|2024-11-01 19:46:30|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|0
1730490400000|2024-11-01 19:46:40|43878.3|43858.3|43878.3|43858.3|43880.1|43860.1|43878.3|43858.3|2
1730490410000|2024-11-01 19:46:50|43880.8|43860.8|43880.1|43860.1|43880.8|43860.8|43880.1|43860.1|2
1730490420000|2024-11-01 19:47:00|43878.3|43858.3|43878.3|43858.3|43880.8|43860.8|43875.8|43855.8|5
1730490430000|2024-11-01 19:47:10|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|43875.8|43855.8|2
1730490450000|2024-11-01 19:47:30|||||||||2
1730490460000|2024-11-01 19:47:40|||||||||1
1730490470000|2024-11-01 19:47:50|43875.1|43855.1|43873.3|43853.3|43875.1|43855.1|43873.3|43853.3|0
1730490480000|2024-11-01 19:48:00|||||||||1
1730490500000|2024-11-01 19:48:20|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|43870.8|43850.8|3
1730490510000|2024-11-01 19:48:30|||||||||1
1730490540000|2024-11-01 19:49:00|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|2
1730490550000|2024-11-01 19:49:10|43867.6|43847.6|43865.8|43845.8|43867.6|43847.6|43865.8|43845.8|0
1730490560000|2024-11-01 19:49:20|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|43860.8|43840.8|4
1730490570000|2024-11-01 19:49:30|43858.3|43838.3|43858.3|43838.3|43858.3|43838.3|43858.3|43838.3|1
1730490590000|2024-11-01 19:49:50|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|43855.8|43835.8|4
1730490600000|2024-11-01 19:50:00|43853.3|43833.3|43846.9|43826.9|43853.3|43833.3|43846.9|43826.9|7
1730490610000|2024-11-01 19:50:10|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|3
1730490620000|2024-11-01 19:50:20|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|0
1730490630000|2024-11-01 19:50:30|||||||||1
1730490640000|2024-11-01 19:50:40|43843.7|43823.7|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|0
1730490650000|2024-11-01 19:50:50|43841.9|43821.9|43844.4|43824.4|43844.4|43824.4|43841.9|43821.9|14
1730490660000|2024-11-01 19:51:00|||||||||8
1730490670000|2024-11-01 19:51:10|43846.2|43826.2|43846.9|43826.9|43846.9|43826.9|43846.2|43826.2|3
1730490680000|2024-11-01 19:51:20|43847.6|43827.6|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|2
1730490690000|2024-11-01 19:51:30|43846.9|43826.9|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|0
1730490700000|2024-11-01 19:51:40|43848.7|43828.7|43849.4|43829.4|43849.4|43829.4|43846.9|43826.9|0
1730490710000|2024-11-01 19:51:50|43847.6|43827.6|43849.4|43829.4|43849.4|43829.4|43847.6|43827.6|0
1730490720000|2024-11-01 19:52:00|43847.6|43827.6|43846.9|43826.9|43847.6|43827.6|43846.9|43826.9|5
1730490730000|2024-11-01 19:52:10|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|1
1730490740000|2024-11-01 19:52:20|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|8
1730490750000|2024-11-01 19:52:30|43851.2|43831.2|43849.4|43829.4|43851.2|43831.2|43849.4|43829.4|1
1730490760000|2024-11-01 19:52:40|43848.7|43828.7|43849.4|43829.4|43849.4|43829.4|43848.7|43828.7|1
1730490770000|2024-11-01 19:52:50|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|5
1730490780000|2024-11-01 19:53:00|43846.2|43826.2|43841.9|43821.9|43846.2|43826.2|43841.9|43821.9|3
1730490790000|2024-11-01 19:53:10|||||||||1
1730490800000|2024-11-01 19:53:20|||||||||1
1730490830000|2024-11-01 19:53:50|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|3
1730490840000|2024-11-01 19:54:00|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|4
1730490860000|2024-11-01 19:54:20|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|1
1730490870000|2024-11-01 19:54:30|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|0
1730490880000|2024-11-01 19:54:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|10
1730490890000|2024-11-01 19:54:50|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|5
1730490900000|2024-11-01 19:55:00|43841.9|43821.9|43839.4|43819.4|43843.7|43823.7|43839.4|43819.4|6
1730490910000|2024-11-01 19:55:10|43841.2|43821.2|43844.4|43824.4|43844.4|43824.4|43841.2|43821.2|2
1730490920000|2024-11-01 19:55:20|43843.7|43823.7|43841.9|43821.9|43844.4|43824.4|43841.9|43821.9|1
1730490930000|2024-11-01 19:55:30|43841.2|43821.2|43842.6|43822.6|43842.6|43822.6|43839.4|43819.4|1
1730490940000|2024-11-01 19:55:40|43841.9|43821.9|43839.4|43819.4|43841.9|43821.9|43839.4|43819.4|2
1730490950000|2024-11-01 19:55:50|43836.9|43816.9|43839.4|43819.4|43839.4|43819.4|43836.9|43816.9|2
1730490960000|2024-11-01 19:56:00|43836.9|43816.9|43839.4|43819.4|43839.4|43819.4|43836.9|43816.9|4
1730490970000|2024-11-01 19:56:10|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|43841.9|43821.9|2
1730490990000|2024-11-01 19:56:30|||||||||7
1730491010000|2024-11-01 19:56:50|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|0
1730491020000|2024-11-01 19:57:00|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|4
1730491030000|2024-11-01 19:57:10|43838.8|43818.8|43836.9|43816.9|43839.4|43819.4|43836.9|43816.9|0
1730491040000|2024-11-01 19:57:20|43836.3|43816.3|43834.4|43814.4|43836.3|43816.3|43834.4|43814.4|9
1730491050000|2024-11-01 19:57:30|43833.8|43813.8|43834.4|43814.4|43834.4|43814.4|43833.1|43813.1|13
1730491060000|2024-11-01 19:57:40|||||||||1
1730491080000|2024-11-01 19:58:00|||||||||1
1730491090000|2024-11-01 19:58:10|43835.1|43815.1|43838.8|43818.8|43838.8|43818.8|43835.1|43815.1|5
1730491100000|2024-11-01 19:58:20|43838.1|43818.1|43838.8|43818.8|43839.4|43819.4|43838.1|43818.1|7
1730491120000|2024-11-01 19:58:40|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|43839.4|43819.4|1
1730491130000|2024-11-01 19:58:50|||||||||2
1730491140000|2024-11-01 19:59:00|||||||||4
1730491160000|2024-11-01 19:59:20|||||||||1
1730491170000|2024-11-01 19:59:30|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43842.6|43822.6|9
1730491180000|2024-11-01 19:59:40|43843.8|43823.8|43841.9|43821.9|43843.8|43823.8|43841.9|43821.9|2
1730491190000|2024-11-01 19:59:50|43843.8|43823.8|43843.8|43823.8|43844.4|43824.4|43841.9|43821.9|7
1730491200000|2024-11-01 20:00:00|43844.4|43824.4|43846.3|43826.3|43846.3|43826.3|43844.4|43824.4|6
1730491220000|2024-11-01 20:00:20|||||||||2
1730491230000|2024-11-01 20:00:30|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|43849.4|43829.4|5
1730491250000|2024-11-01 20:00:50|||||||||5
1730491260000|2024-11-01 20:01:00|43851.9|43831.9|43849.4|43829.4|43854.4|43834.4|43849.4|43829.4|5
1730491270000|2024-11-01 20:01:10|||||||||1
1730491290000|2024-11-01 20:01:30|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|43851.9|43831.9|4
1730491310000|2024-11-01 20:01:50|43852|43832|43851.3|43831.3|43852|43832|43851.3|43831.3|2
1730491320000|2024-11-01 20:02:00|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|43849.5|43829.5|0
1730491340000|2024-11-01 20:02:20|43853.1|43833.1|43854.5|43834.5|43854.5|43834.5|43853.1|43833.1|7
1730491380000|2024-11-01 20:03:00|||||||||2
1730491390000|2024-11-01 20:03:10|||||||||9
1730491400000|2024-11-01 20:03:20|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|43855.1|43835.1|1
1730491420000|2024-11-01 20:03:40|||||||||2
1730491440000|2024-11-01 20:04:00|43857|43837|43857|43837|43857|43837|43857|43837|3
1730491460000|2024-11-01 20:04:20|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|1
1730491470000|2024-11-01 20:04:30|43858.8|43838.8|43857|43837|43858.8|43838.8|43857|43837|7
1730491480000|2024-11-01 20:04:40|||||||||2
1730491490000|2024-11-01 20:04:50|||||||||3
1730491520000|2024-11-01 20:05:20|||||||||2
1730491540000|2024-11-01 20:05:40|||||||||1
1730491560000|2024-11-01 20:06:00|||||||||3
1730491610000|2024-11-01 20:06:50|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|12
1730491620000|2024-11-01 20:07:00|43853.8|43833.8|43849.5|43829.5|43853.8|43833.8|43849.5|43829.5|3
1730491630000|2024-11-01 20:07:10|43848.8|43828.8|43847|43827|43848.8|43828.8|43847|43827|3
1730491640000|2024-11-01 20:07:20|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|2
1730491650000|2024-11-01 20:07:30|43845.6|43825.6|43843.8|43823.8|43845.6|43825.6|43843.8|43823.8|0
1730491660000|2024-11-01 20:07:40|43846.3|43826.3|43843.8|43823.8|43846.3|43826.3|43843.8|43823.8|6
1730491670000|2024-11-01 20:07:50|43843.1|43823.1|43843.8|43823.8|43843.8|43823.8|43843.1|43823.1|2
1730491680000|2024-11-01 20:08:00|||||||||2
1730491690000|2024-11-01 20:08:10|43843.1|43823.1|43841.3|43821.3|43843.1|43823.1|43841.3|43821.3|0
1730491760000|2024-11-01 20:09:20|43838.8|43818.8|43841.3|43821.3|43841.3|43821.3|43838.8|43818.8|2
1730491790000|2024-11-01 20:09:50|43842|43822|43842|43822|43842|43822|43839.5|43819.5|6
1730491800000|2024-11-01 20:10:00|43842.7|43822.7|43844.5|43824.5|43844.5|43824.5|43842.7|43822.7|0
1730491830000|2024-11-01 20:10:30|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|10
1730491840000|2024-11-01 20:10:40|43847|43827|43849.5|43829.5|43849.5|43829.5|43847|43827|0
1730491900000|2024-11-01 20:11:40|43852|43832|43852|43832|43852|43832|43852|43832|4
1730491910000|2024-11-01 20:11:50|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|0
1730491930000|2024-11-01 20:12:10|43857.7|43837.7|43861.3|43841.3|43861.3|43841.3|43857.7|43837.7|4
1730491940000|2024-11-01 20:12:20|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|5
1730491950000|2024-11-01 20:12:30|||||||||1
1730491980000|2024-11-01 20:13:00|||||||||4
1730492000000|2024-11-01 20:13:20|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|1
1730492020000|2024-11-01 20:13:40|43862|43842|43862|43842|43862|43842|43862|43842|1
1730492060000|2024-11-01 20:14:20|43860.2|43840.2|43862|43842|43862|43842|43860.2|43840.2|0
1730492070000|2024-11-01 20:14:30|43861.3|43841.3|43862|43842|43862|43842|43859.5|43839.5|0
1730492080000|2024-11-01 20:14:40|43864.5|43844.5|43863.8|43843.8|43864.5|43844.5|43863.8|43843.8|0
1730492090000|2024-11-01 20:14:50|43864.5|43844.5|43862|43842|43864.5|43844.5|43861.3|43841.3|3
1730492100000|2024-11-01 20:15:00|43859.5|43839.5|43852|43832|43862|43842|43852|43832|10
1730492110000|2024-11-01 20:15:10|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|0
1730492130000|2024-11-01 20:15:30|43857|43837|43857|43837|43857|43837|43857|43837|6
1730492170000|2024-11-01 20:16:10|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|3
1730492190000|2024-11-01 20:16:30|43857|43837|43857|43837|43857.7|43837.7|43857|43837|9
1730492210000|2024-11-01 20:16:50|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|0
1730492260000|2024-11-01 20:17:40|43856.3|43836.3|43854.5|43834.5|43856.3|43836.3|43854.5|43834.5|0
1730492280000|2024-11-01 20:18:00|||||||||1
1730492300000|2024-11-01 20:18:20|43857|43837|43857|43837|43857|43837|43857|43837|2
1730492320000|2024-11-01 20:18:40|||||||||1
1730492340000|2024-11-01 20:19:00|||||||||3
1730492360000|2024-11-01 20:19:20|||||||||1
1730492400000|2024-11-01 20:20:00|||||||||1
1730492420000|2024-11-01 20:20:20|43857.7|43837.7|43854.5|43834.5|43857.7|43837.7|43854.5|43834.5|2
1730492430000|2024-11-01 20:20:30|43852|43832|43852|43832|43852|43832|43852|43832|0
1730492460000|2024-11-01 20:21:00|43853.4|43833.4|43852|43832|43856.3|43836.3|43852|43832|1
1730492490000|2024-11-01 20:21:30|||||||||1
1730492500000|2024-11-01 20:21:40|43857|43837|43857|43837|43857|43837|43857|43837|1
1730492530000|2024-11-01 20:22:10|43856.3|43836.3|43854.5|43834.5|43856.3|43836.3|43854.5|43834.5|0
1730492540000|2024-11-01 20:22:20|43857|43837|43857|43837|43857|43837|43857|43837|3
1730492560000|2024-11-01 20:22:40|43856.3|43836.3|43854.5|43834.5|43856.3|43836.3|43854.5|43834.5|0
1730492570000|2024-11-01 20:22:50|43852|43832|43852|43832|43852|43832|43852|43832|3
1730492670000|2024-11-01 20:24:30|43852.7|43832.7|43854.5|43834.5|43854.5|43834.5|43852.7|43832.7|0
1730492690000|2024-11-01 20:24:50|43852|43832|43852|43832|43852|43832|43852|43832|1
1730492700000|2024-11-01 20:25:00|43854.5|43834.5|43857|43837|43857|43837|43852|43832|2
1730492770000|2024-11-01 20:26:10|43857.7|43837.7|43857|43837|43857.7|43837.7|43857|43837|2
1730492790000|2024-11-01 20:26:30|||||||||6
1730492820000|2024-11-01 20:27:00|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|3
1730492850000|2024-11-01 20:27:30|43857|43837|43857|43837|43857|43837|43857|43837|3
1730492880000|2024-11-01 20:28:00|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|5
1730492900000|2024-11-01 20:28:20|||||||||2
1730492910000|2024-11-01 20:28:30|43857.7|43837.7|43857|43837|43857.7|43837.7|43857|43837|2
1730492920000|2024-11-01 20:28:40|43855.2|43835.2|43857.7|43837.7|43859.5|43839.5|43854.5|43834.5|2
1730492930000|2024-11-01 20:28:50|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|43859.5|43839.5|0
1730492940000|2024-11-01 20:29:00|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|43854.5|43834.5|2
1730492960000|2024-11-01 20:29:20|||||||||1
1730492970000|2024-11-01 20:29:30|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|0
1730492980000|2024-11-01 20:29:40|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|2
1730492990000|2024-11-01 20:29:50|||||||||3
1730493000000|2024-11-01 20:30:00|43856.4|43836.4|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|3
1730493010000|2024-11-01 20:30:10|43854.6|43834.6|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|0
1730493020000|2024-11-01 20:30:20|43856.4|43836.4|43857.1|43837.1|43857.1|43837.1|43854.6|43834.6|0
1730493060000|2024-11-01 20:31:00|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|1
1730493080000|2024-11-01 20:31:20|||||||||2
1730493090000|2024-11-01 20:31:30|||||||||2
1730493110000|2024-11-01 20:31:50|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|2
1730493130000|2024-11-01 20:32:10|43851.4|43831.4|43849.6|43829.6|43851.4|43831.4|43849.6|43829.6|2
1730493140000|2024-11-01 20:32:20|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|1
1730493150000|2024-11-01 20:32:30|43852.7|43832.7|43852.1|43832.1|43852.7|43832.7|43852.1|43832.1|3
1730493180000|2024-11-01 20:33:00|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|2
1730493210000|2024-11-01 20:33:30|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|43857.1|43837.1|0
1730493250000|2024-11-01 20:34:10|||||||||2
1730493260000|2024-11-01 20:34:20|||||||||1
1730493290000|2024-11-01 20:34:50|43856.4|43836.4|43854.6|43834.6|43856.4|43836.4|43854.6|43834.6|2
1730493310000|2024-11-01 20:35:10|||||||||3
1730493320000|2024-11-01 20:35:20|43853.9|43833.9|43852.1|43832.1|43854.6|43834.6|43852.1|43832.1|0
1730493400000|2024-11-01 20:36:40|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|0
1730493410000|2024-11-01 20:36:50|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|1
1730493420000|2024-11-01 20:37:00|43851.4|43831.4|43854.6|43834.6|43854.6|43834.6|43849.6|43829.6|2
1730493470000|2024-11-01 20:37:50|||||||||4
1730493500000|2024-11-01 20:38:20|||||||||8
1730493550000|2024-11-01 20:39:10|||||||||1
1730493590000|2024-11-01 20:39:50|||||||||2
1730493630000|2024-11-01 20:40:30|43853.9|43833.9|43849.6|43829.6|43853.9|43833.9|43849.6|43829.6|26
1730493640000|2024-11-01 20:40:40|43851.4|43831.4|43842.1|43822.1|43851.4|43831.4|43842.1|43822.1|11
1730493660000|2024-11-01 20:41:00|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|0
1730493670000|2024-11-01 20:41:10|43840|43820|43840|43820|43840|43820|43840|43820|1
1730493680000|2024-11-01 20:41:20|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|1
1730493690000|2024-11-01 20:41:30|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|3
1730493700000|2024-11-01 20:41:40|||||||||1
1730493710000|2024-11-01 20:41:50|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|3
1730493720000|2024-11-01 20:42:00|43836.4|43816.4|43837.1|43817.1|43837.1|43817.1|43836.4|43816.4|0
1730493730000|2024-11-01 20:42:10|43836.4|43816.4|43837.1|43817.1|43837.1|43817.1|43834.6|43814.6|4
1730493740000|2024-11-01 20:42:20|43835.3|43815.3|43837.1|43817.1|43837.1|43817.1|43835.3|43815.3|9
1730493760000|2024-11-01 20:42:40|43833.9|43813.9|43833.9|43813.9|43834.6|43814.6|43833.9|43813.9|15
1730493770000|2024-11-01 20:42:50|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|15
1730493780000|2024-11-01 20:43:00|||||||||2
1730493800000|2024-11-01 20:43:20|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|1
1730493810000|2024-11-01 20:43:30|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|0
1730493840000|2024-11-01 20:44:00|||||||||1
1730493870000|2024-11-01 20:44:30|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|1
1730493890000|2024-11-01 20:44:50|||||||||1
1730493900000|2024-11-01 20:45:00|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1730493910000|2024-11-01 20:45:10|||||||||3
1730494030000|2024-11-01 20:47:10|43834.6|43814.6|43833.9|43813.9|43834.6|43814.6|43833.9|43813.9|17
1730494050000|2024-11-01 20:47:30|43831.4|43811.4|43830.7|43810.7|43831.4|43811.4|43830.7|43810.7|9
1730494060000|2024-11-01 20:47:40|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|43830.8|43810.8|0
1730494080000|2024-11-01 20:48:00|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|8
1730494130000|2024-11-01 20:48:50|||||||||2
1730494170000|2024-11-01 20:49:30|||||||||1
1730494190000|2024-11-01 20:49:50|43827.8|43807.8|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|13
1730494210000|2024-11-01 20:50:10|43824.6|43804.6|43824.6|43804.6|43824.6|43804.6|43823.9|43803.9|11
1730494240000|2024-11-01 20:50:40|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|43823.9|43803.9|0
1730494250000|2024-11-01 20:50:50|43823.3|43803.3|43819.6|43799.6|43823.3|43803.3|43819.6|43799.6|6
1730494260000|2024-11-01 20:51:00|43818.9|43798.9|43817.1|43797.1|43819.6|43799.6|43817.1|43797.1|6
1730494270000|2024-11-01 20:51:10|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|0
1730494290000|2024-11-01 20:51:30|||||||||1
1730494300000|2024-11-01 20:51:40|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|1
1730494310000|2024-11-01 20:51:50|||||||||4
1730494320000|2024-11-01 20:52:00|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|0
1730494330000|2024-11-01 20:52:10|||||||||4
1730494350000|2024-11-01 20:52:30|43814|43794|43814|43794|43814|43794|43814|43794|1
1730494370000|2024-11-01 20:52:50|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|43814.6|43794.6|1
1730494380000|2024-11-01 20:53:00|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|5
1730494410000|2024-11-01 20:53:30|||||||||1
1730494420000|2024-11-01 20:53:40|||||||||21
1730494430000|2024-11-01 20:53:50|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|0
1730494440000|2024-11-01 20:54:00|43809|43789|43807.1|43787.1|43809|43789|43806.5|43786.5|2
1730494470000|2024-11-01 20:54:30|43806.5|43786.5|43807.1|43787.1|43807.8|43787.8|43806.5|43786.5|7
1730494490000|2024-11-01 20:54:50|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1730494500000|2024-11-01 20:55:00|||||||||3
1730494570000|2024-11-01 20:56:10|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|43809.6|43789.6|1
1730494590000|2024-11-01 20:56:30|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|3
1730494600000|2024-11-01 20:56:40|43812.8|43792.8|43814.6|43794.6|43814.6|43794.6|43812.8|43792.8|0
1730494610000|2024-11-01 20:56:50|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1730494620000|2024-11-01 20:57:00|||||||||3
1730494630000|2024-11-01 20:57:10|43819.6|43799.6|43819.7|43799.7|43819.7|43799.7|43819.6|43799.6|6
1730494650000|2024-11-01 20:57:30|||||||||1
1730494660000|2024-11-01 20:57:40|||||||||2
1730494680000|2024-11-01 20:58:00|43817.8|43797.8|43814.7|43794.7|43817.8|43797.8|43814.7|43794.7|11
1730494700000|2024-11-01 20:58:20|||||||||2
1730494710000|2024-11-01 20:58:30|43812.2|43792.2|43811.5|43791.5|43812.2|43792.2|43811.5|43791.5|5
1730494720000|2024-11-01 20:58:40|||||||||2
1730494730000|2024-11-01 20:58:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|1
1730494760000|2024-11-01 20:59:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|2
1730494770000|2024-11-01 20:59:30|43814|43794|43812.2|43792.2|43814.7|43794.7|43812.2|43792.2|5
1730494790000|2024-11-01 20:59:50|43814.7|43794.7|43815.3|43795.3|43815.3|43795.3|43814.7|43794.7|4
1730674810000|2024-11-03 23:00:10|43899.8|43879.8|43898|43878|43908.6|43888.6|43894.8|43874.8|21
1730674820000|2024-11-03 23:00:20|43893|43873|43893|43873|43898|43878|43893|43873|14
1730674830000|2024-11-03 23:00:30|43895.5|43875.5|43873|43853|43895.5|43875.5|43873|43853|15
1730674840000|2024-11-03 23:00:40|43876.1|43856.1|43885.5|43865.5|43888.6|43868.6|43873|43853|29
1730674850000|2024-11-03 23:00:50|43880.5|43860.5|43874.8|43854.8|43880.5|43860.5|43863|43843|13
1730674860000|2024-11-03 23:01:00|43872.3|43852.3|43875.5|43855.5|43878|43858|43867.3|43847.3|9
1730674870000|2024-11-03 23:01:10|43874.8|43854.8|43875.5|43855.5|43875.5|43855.5|43873|43853|3
1730674880000|2024-11-03 23:01:20|43876.1|43856.1|43878|43858|43878|43858|43876.1|43856.1|3
1730674890000|2024-11-03 23:01:30|43880.5|43860.5|43883|43863|43883|43863|43880.5|43860.5|1
1730674900000|2024-11-03 23:01:40|43888|43868|43888|43868|43888|43868|43888|43868|5
1730674910000|2024-11-03 23:01:50|43885.5|43865.5|43883|43863|43885.5|43865.5|43883|43863|3
1730674920000|2024-11-03 23:02:00|43885.5|43865.5|43888|43868|43888|43868|43885.5|43865.5|8
1730674930000|2024-11-03 23:02:10|43887.3|43867.3|43890.5|43870.5|43890.5|43870.5|43885.5|43865.5|10
1730674940000|2024-11-03 23:02:20|43886.1|43866.1|43876.1|43856.1|43886.1|43866.1|43876.1|43856.1|51
1730674950000|2024-11-03 23:02:30|43875.5|43855.5|43883|43863|43883|43863|43874.9|43854.9|23
1730674960000|2024-11-03 23:02:40|43888|43868|43883|43863|43888|43868|43883|43863|13
1730674980000|2024-11-03 23:03:00|43882.4|43862.4|43880.5|43860.5|43882.4|43862.4|43877.4|43857.4|16
1730674990000|2024-11-03 23:03:10|43883|43863|43888|43868|43888|43868|43883|43863|2
1730675000000|2024-11-03 23:03:20|43883|43863|43875.5|43855.5|43883|43863|43875.5|43855.5|17
1730675010000|2024-11-03 23:03:30|43873|43853|43875.5|43855.5|43875.5|43855.5|43873|43853|44
1730675020000|2024-11-03 23:03:40|43880.5|43860.5|43885.5|43865.5|43890.5|43870.5|43880.5|43860.5|87
1730675030000|2024-11-03 23:03:50|43883.6|43863.6|43888|43868|43890.5|43870.5|43878.6|43858.6|13
1730675040000|2024-11-03 23:04:00|43887.4|43867.4|43890.5|43870.5|43890.5|43870.5|43880.5|43860.5|22
1730675050000|2024-11-03 23:04:10|43889.9|43869.9|43885.5|43865.5|43889.9|43869.9|43885.5|43865.5|2
1730675060000|2024-11-03 23:04:20|43883|43863|43883|43863|43883|43863|43883|43863|4
1730675070000|2024-11-03 23:04:30|43880.5|43860.5|43893.6|43873.6|43893.6|43873.6|43880.5|43860.5|73
1730675080000|2024-11-03 23:04:40|43898|43878|43918|43898|43919.9|43899.9|43893|43873|32
1730675090000|2024-11-03 23:04:50|43917.4|43897.4|43913|43893|43918|43898|43913|43893|49
1730675100000|2024-11-03 23:05:00|43907.4|43887.4|43916.7|43896.7|43916.7|43896.7|43899.2|43879.2|14
1730675110000|2024-11-03 23:05:10|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43916.7|43896.7|2
1730675120000|2024-11-03 23:05:20|43929.2|43909.2|43929.2|43909.2|43931.7|43911.7|43928.6|43908.6|3
1730675130000|2024-11-03 23:05:30|43931.7|43911.7|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|4
1730675140000|2024-11-03 23:05:40|43926.7|43906.7|43924.2|43904.2|43928.6|43908.6|43924.2|43904.2|1
1730675150000|2024-11-03 23:05:50|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|5
1730675160000|2024-11-03 23:06:00|43926.1|43906.1|43934.2|43914.2|43934.2|43914.2|43924.2|43904.2|1
1730675170000|2024-11-03 23:06:10|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|1
1730675180000|2024-11-03 23:06:20|43926.7|43906.7|43924.2|43904.2|43926.7|43906.7|43924.2|43904.2|2
1730675190000|2024-11-03 23:06:30|43926.7|43906.7|43937.4|43917.4|43937.4|43917.4|43926.7|43906.7|7
1730675200000|2024-11-03 23:06:40|43939.9|43919.9|43937.4|43917.4|43940.5|43920.5|43937.4|43917.4|8
1730675210000|2024-11-03 23:06:50|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|64
1730675220000|2024-11-03 23:07:00|43923|43903|43934.2|43914.2|43934.2|43914.2|43921.7|43901.7|29
1730675230000|2024-11-03 23:07:10|43939.2|43919.2|43938.6|43918.6|43939.2|43919.2|43934.9|43914.9|13
1730675240000|2024-11-03 23:07:20|43939.2|43919.2|43933.6|43913.6|43941.7|43921.7|43933.6|43913.6|11
1730675250000|2024-11-03 23:07:30|43931.7|43911.7|43927.4|43907.4|43931.7|43911.7|43927.4|43907.4|27
1730675260000|2024-11-03 23:07:40|43928|43908|43937.4|43917.4|43938.6|43918.6|43928|43908|23
1730675270000|2024-11-03 23:07:50|43938|43918|43935.5|43915.5|43938|43918|43935.5|43915.5|29
1730675280000|2024-11-03 23:08:00|43937.4|43917.4|43933.6|43913.6|43938|43918|43933|43913|28
1730675290000|2024-11-03 23:08:10|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|4
1730675300000|2024-11-03 23:08:20|43936.1|43916.1|43938.6|43918.6|43938.6|43918.6|43936.1|43916.1|3
1730675310000|2024-11-03 23:08:30|43939.3|43919.3|43943|43923|43945.5|43925.5|43939.3|43919.3|1
1730675320000|2024-11-03 23:08:40|43943.6|43923.6|43945.5|43925.5|43949.3|43929.3|43943.6|43923.6|17
1730675330000|2024-11-03 23:08:50|43944.9|43924.9|43948|43928|43948|43928|43938|43918|36
1730675340000|2024-11-03 23:09:00|43945.5|43925.5|43948|43928|43948|43928|43945.5|43925.5|4
1730675350000|2024-11-03 23:09:10|||||||||6
1730675370000|2024-11-03 23:09:30|43950.5|43930.5|43954.9|43934.9|43954.9|43934.9|43950.5|43930.5|18
1730675380000|2024-11-03 23:09:40|43956.8|43936.8|43945.5|43925.5|43959.3|43939.3|43945.5|43925.5|24
1730675390000|2024-11-03 23:09:50|||||||||27
1730675400000|2024-11-03 23:10:00|43944.9|43924.9|43944.3|43924.3|43944.9|43924.9|43939.3|43919.3|9
1730675410000|2024-11-03 23:10:10|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|2
1730675420000|2024-11-03 23:10:20|43951.1|43931.1|43949.3|43929.3|43953.6|43933.6|43949.3|43929.3|20
1730675430000|2024-11-03 23:10:30|43946.8|43926.8|43947.4|43927.4|43947.4|43927.4|43946.8|43926.8|19
1730675440000|2024-11-03 23:10:40|43949.9|43929.9|43952.4|43932.4|43952.4|43932.4|43949.9|43929.9|2
1730675450000|2024-11-03 23:10:50|43954.9|43934.9|43968.6|43948.6|43968.6|43948.6|43954.9|43934.9|4
1730675460000|2024-11-03 23:11:00|43968|43948|43971.8|43951.8|43971.8|43951.8|43965.5|43945.5|9
1730675470000|2024-11-03 23:11:10|||||||||3
1730675480000|2024-11-03 23:11:20|43973.6|43953.6|43969.3|43949.3|43974.3|43954.3|43969.3|43949.3|11
1730675490000|2024-11-03 23:11:30|43966.8|43946.8|43961.8|43941.8|43969.3|43949.3|43961.8|43941.8|5
1730675500000|2024-11-03 23:11:40|43964.3|43944.3|43971.8|43951.8|43971.8|43951.8|43964.3|43944.3|13
1730675510000|2024-11-03 23:11:50|43974.3|43954.3|43971.8|43951.8|43974.3|43954.3|43971.8|43951.8|0
1730675520000|2024-11-03 23:12:00|||||||||1
1730675540000|2024-11-03 23:12:20|43971.1|43951.1|43971.8|43951.8|43971.8|43951.8|43969.3|43949.3|1
1730675550000|2024-11-03 23:12:30|43969.9|43949.9|43966.1|43946.1|43969.9|43949.9|43966.1|43946.1|2
1730675560000|2024-11-03 23:12:40|43965.5|43945.5|43966.1|43946.1|43966.1|43946.1|43963.6|43943.6|8
1730675570000|2024-11-03 23:12:50|43963.6|43943.6|43966.1|43946.1|43966.1|43946.1|43963.6|43943.6|0
1730675580000|2024-11-03 23:13:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|2
1730675590000|2024-11-03 23:13:10|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1730675600000|2024-11-03 23:13:20|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|1
1730675610000|2024-11-03 23:13:30|43966.1|43946.1|43966.8|43946.8|43966.8|43946.8|43966.1|43946.1|2
1730675620000|2024-11-03 23:13:40|43968.6|43948.6|43979.3|43959.3|43981.8|43961.8|43968.6|43948.6|2
1730675630000|2024-11-03 23:13:50|43976.8|43956.8|43974.3|43954.3|43979.9|43959.9|43971.8|43951.8|2
1730675640000|2024-11-03 23:14:00|43973.6|43953.6|43971.1|43951.1|43976.8|43956.8|43971.1|43951.1|4
1730675650000|2024-11-03 23:14:10|43968.6|43948.6|43971.1|43951.1|43971.1|43951.1|43966.1|43946.1|1
1730675660000|2024-11-03 23:14:20|43966.8|43946.8|43966.1|43946.1|43969.3|43949.3|43966.1|43946.1|5
1730675670000|2024-11-03 23:14:30|||||||||2
1730675680000|2024-11-03 23:14:40|43963.6|43943.6|43966.1|43946.1|43966.1|43946.1|43963.6|43943.6|2
1730675690000|2024-11-03 23:14:50|43964.3|43944.3|43974.3|43954.3|43974.3|43954.3|43964.3|43944.3|3
1730675700000|2024-11-03 23:15:00|43973.6|43953.6|43973.6|43953.6|43974.3|43954.3|43973.6|43953.6|6
1730675710000|2024-11-03 23:15:10|43974.3|43954.3|43976.8|43956.8|43976.8|43956.8|43974.3|43954.3|0
1730675720000|2024-11-03 23:15:20|43976.1|43956.1|43974.3|43954.3|43976.1|43956.1|43974.3|43954.3|1
1730675730000|2024-11-03 23:15:30|43974.9|43954.9|43979.3|43959.3|43979.3|43959.3|43974.9|43954.9|1
1730675740000|2024-11-03 23:15:40|43974.3|43954.3|43979.3|43959.3|43979.3|43959.3|43974.3|43954.3|1
1730675750000|2024-11-03 23:15:50|43976.8|43956.8|43971.8|43951.8|43976.8|43956.8|43971.8|43951.8|7
1730675760000|2024-11-03 23:16:00|43973.7|43953.7|43981.2|43961.2|43981.2|43961.2|43973.7|43953.7|9
1730675770000|2024-11-03 23:16:10|43980.5|43960.5|43978.7|43958.7|43980.5|43960.5|43978.7|43958.7|2
1730675780000|2024-11-03 23:16:20|43976.8|43956.8|43974.3|43954.3|43976.8|43956.8|43974.3|43954.3|2
1730675790000|2024-11-03 23:16:30|43974.9|43954.9|43976.8|43956.8|43979.3|43959.3|43974.9|43954.9|2
1730675800000|2024-11-03 23:16:40|43977.4|43957.4|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|2
1730675820000|2024-11-03 23:17:00|43979.9|43959.9|43985.5|43965.5|43985.5|43965.5|43979.9|43959.9|5
1730675830000|2024-11-03 23:17:10|43984.9|43964.9|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|22
1730675840000|2024-11-03 23:17:20|43979.9|43959.9|43979.3|43959.3|43979.9|43959.9|43979.3|43959.3|3
1730675850000|2024-11-03 23:17:30|43978.7|43958.7|43978.7|43958.7|43979.3|43959.3|43978.7|43958.7|0
1730675860000|2024-11-03 23:17:40|43979.3|43959.3|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|1
1730675870000|2024-11-03 23:17:50|43977.4|43957.4|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|1
1730675880000|2024-11-03 23:18:00|43979.3|43959.3|43974.3|43954.3|43981.8|43961.8|43974.3|43954.3|11
1730675890000|2024-11-03 23:18:10|43972.4|43952.4|43974.3|43954.3|43976.8|43956.8|43971.8|43951.8|3
1730675900000|2024-11-03 23:18:20|43976.8|43956.8|43974.3|43954.3|43976.8|43956.8|43974.3|43954.3|0
1730675910000|2024-11-03 23:18:30|43971.8|43951.8|43974.3|43954.3|43974.3|43954.3|43971.8|43951.8|0
1730675920000|2024-11-03 23:18:40|43976.8|43956.8|43974.3|43954.3|43976.8|43956.8|43974.3|43954.3|0
1730675940000|2024-11-03 23:19:00|43974.9|43954.9|43976.8|43956.8|43976.8|43956.8|43974.9|43954.9|0
1730675950000|2024-11-03 23:19:10|||||||||1
1730675970000|2024-11-03 23:19:30|43977.4|43957.4|43979.3|43959.3|43979.3|43959.3|43977.4|43957.4|0
1730675980000|2024-11-03 23:19:40|43978.7|43958.7|43976.8|43956.8|43978.7|43958.7|43976.8|43956.8|0
1730675990000|2024-11-03 23:19:50|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|1
1730676000000|2024-11-03 23:20:00|43981.8|43961.8|43989.3|43969.3|43989.3|43969.3|43981.8|43961.8|8
1730676010000|2024-11-03 23:20:10|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|1
1730676020000|2024-11-03 23:20:20|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|0
1730676030000|2024-11-03 23:20:30|43986.8|43966.8|43991.8|43971.8|43991.8|43971.8|43986.8|43966.8|9
1730676040000|2024-11-03 23:20:40|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|4
1730676050000|2024-11-03 23:20:50|43989.9|43969.9|43989.3|43969.3|43989.9|43969.9|43986.8|43966.8|6
1730676060000|2024-11-03 23:21:00|43989.9|43969.9|43989.3|43969.3|43989.9|43969.9|43989.3|43969.3|1
1730676070000|2024-11-03 23:21:10|43989.9|43969.9|43986.8|43966.8|43989.9|43969.9|43986.8|43966.8|1
1730676080000|2024-11-03 23:21:20|||||||||3
1730676090000|2024-11-03 23:21:30|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|0
1730676100000|2024-11-03 23:21:40|43984.9|43964.9|43986.8|43966.8|43986.8|43966.8|43984.3|43964.3|0
1730676120000|2024-11-03 23:22:00|43981.8|43961.8|43986.8|43966.8|43986.8|43966.8|43981.8|43961.8|18
1730676130000|2024-11-03 23:22:10|43988.7|43968.7|43986.8|43966.8|43989.3|43969.3|43986.8|43966.8|44
1730676140000|2024-11-03 23:22:20|43984.9|43964.9|43986.8|43966.8|43986.8|43966.8|43984.3|43964.3|26
1730676150000|2024-11-03 23:22:30|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|0
1730676170000|2024-11-03 23:22:50|43991.2|43971.2|43994.9|43974.9|43994.9|43974.9|43991.2|43971.2|1
1730676180000|2024-11-03 23:23:00|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|8
1730676190000|2024-11-03 23:23:10|||||||||1
1730676200000|2024-11-03 23:23:20|||||||||2
1730676210000|2024-11-03 23:23:30|43992.4|43972.4|43991.8|43971.8|43992.4|43972.4|43991.8|43971.8|0
1730676220000|2024-11-03 23:23:40|43992.4|43972.4|43989.3|43969.3|43994.3|43974.3|43989.3|43969.3|1
1730676230000|2024-11-03 23:23:50|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|1
1730676240000|2024-11-03 23:24:00|43987.4|43967.4|43989.3|43969.3|43989.3|43969.3|43987.4|43967.4|8
1730676260000|2024-11-03 23:24:20|||||||||1
1730676270000|2024-11-03 23:24:30|||||||||2
1730676290000|2024-11-03 23:24:50|43989.9|43969.9|43989.3|43969.3|43991.8|43971.8|43989.3|43969.3|0
1730676300000|2024-11-03 23:25:00|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|0
1730676310000|2024-11-03 23:25:10|43989.9|43969.9|43989.3|43969.3|43991.8|43971.8|43989.3|43969.3|3
1730676320000|2024-11-03 23:25:20|43988.7|43968.7|43984.3|43964.3|43988.7|43968.7|43981.2|43961.2|71
1730676330000|2024-11-03 23:25:30|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|43986.8|43966.8|3
1730676340000|2024-11-03 23:25:40|43986.2|43966.2|43989.3|43969.3|43989.3|43969.3|43984.3|43964.3|4
1730676350000|2024-11-03 23:25:50|43986.8|43966.8|43991.8|43971.8|43991.8|43971.8|43986.8|43966.8|4
1730676360000|2024-11-03 23:26:00|43999.3|43979.3|44009.3|43989.3|44009.3|43989.3|43999.3|43979.3|32
1730676370000|2024-11-03 23:26:10|44008.7|43988.7|44004.3|43984.3|44008.7|43988.7|44004.3|43984.3|1
1730676380000|2024-11-03 23:26:20|44006.8|43986.8|44009.3|43989.3|44009.3|43989.3|44004.9|43984.9|7
1730676390000|2024-11-03 23:26:30|44006.8|43986.8|44001.8|43981.8|44006.8|43986.8|44001.8|43981.8|37
1730676400000|2024-11-03 23:26:40|||||||||14
1730676410000|2024-11-03 23:26:50|43999.3|43979.3|44001.8|43981.8|44001.8|43981.8|43999.3|43979.3|37
1730676420000|2024-11-03 23:27:00|44004.3|43984.3|44001.8|43981.8|44004.3|43984.3|44001.8|43981.8|2
1730676440000|2024-11-03 23:27:20|||||||||5
1730676450000|2024-11-03 23:27:30|44002.4|43982.4|44006.8|43986.8|44006.8|43986.8|44002.4|43982.4|34
1730676470000|2024-11-03 23:27:50|||||||||1
1730676480000|2024-11-03 23:28:00|||||||||9
1730676490000|2024-11-03 23:28:10|44008.7|43988.7|44009.3|43989.3|44009.3|43989.3|44008.7|43988.7|1
1730676500000|2024-11-03 23:28:20|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|44009.9|43989.9|2
1730676510000|2024-11-03 23:28:30|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|44009.3|43989.3|1
1730676520000|2024-11-03 23:28:40|44007.4|43987.4|44009.3|43989.3|44009.3|43989.3|44006.8|43986.8|0
1730676530000|2024-11-03 23:28:50|44009.9|43989.9|44011.8|43991.8|44011.8|43991.8|44009.9|43989.9|0
1730676540000|2024-11-03 23:29:00|||||||||2
1730676560000|2024-11-03 23:29:20|||||||||1
1730676570000|2024-11-03 23:29:30|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|44014.3|43994.3|1
1730676580000|2024-11-03 23:29:40|44011.8|43991.8|44019.3|43999.3|44019.3|43999.3|44011.8|43991.8|1
1730676590000|2024-11-03 23:29:50|||||||||1
1730676600000|2024-11-03 23:30:00|44018.7|43998.7|44014.3|43994.3|44018.7|43998.7|44014.3|43994.3|1
1730676610000|2024-11-03 23:30:10|44015|43995|44020|44000|44020|44000|44015|43995|9
1730676620000|2024-11-03 23:30:20|||||||||19
1730676630000|2024-11-03 23:30:30|||||||||2
1730676640000|2024-11-03 23:30:40|44021.8|44001.8|44019.3|43999.3|44021.8|44001.8|44019.3|43999.3|0
1730676650000|2024-11-03 23:30:50|44020|44000|44021.8|44001.8|44021.8|44001.8|44020|44000|2
1730676660000|2024-11-03 23:31:00|44028.7|44008.7|44036.8|44016.8|44036.8|44016.8|44028.7|44008.7|5
1730676670000|2024-11-03 23:31:10|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|44039.3|44019.3|2
1730676680000|2024-11-03 23:31:20|44041.8|44021.8|44039.3|44019.3|44041.8|44021.8|44037.5|44017.5|23
1730676700000|2024-11-03 23:31:40|44036.8|44016.8|44034.3|44014.3|44036.8|44016.8|44034.3|44014.3|6
1730676720000|2024-11-03 23:32:00|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|1
1730676730000|2024-11-03 23:32:10|||||||||1
1730676770000|2024-11-03 23:32:50|44031.8|44011.8|44029.3|44009.3|44031.8|44011.8|44029.3|44009.3|2
1730676780000|2024-11-03 23:33:00|44031.8|44011.8|44034.3|44014.3|44034.3|44014.3|44031.8|44011.8|17
1730676790000|2024-11-03 23:33:10|44035|44015|44036.8|44016.8|44036.8|44016.8|44034.3|44014.3|1
1730676800000|2024-11-03 23:33:20|44034.3|44014.3|44036.8|44016.8|44039.3|44019.3|44034.3|44014.3|4
1730676810000|2024-11-03 23:33:30|44039.3|44019.3|44048.1|44028.1|44051.2|44031.2|44039.3|44019.3|8
1730676820000|2024-11-03 23:33:40|44048.7|44028.7|44044.3|44024.3|44048.7|44028.7|44044.3|44024.3|9
1730676830000|2024-11-03 23:33:50|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|44041.8|44021.8|2
1730676840000|2024-11-03 23:34:00|44044.3|44024.3|44038.7|44018.7|44044.3|44024.3|44038.7|44018.7|28
1730676850000|2024-11-03 23:34:10|44039.3|44019.3|44047.5|44027.5|44047.5|44027.5|44039.3|44019.3|52
1730676860000|2024-11-03 23:34:20|44046.8|44026.8|44049.3|44029.3|44049.3|44029.3|44046.8|44026.8|52
1730676870000|2024-11-03 23:34:30|44050.6|44030.6|44061.8|44041.8|44061.8|44041.8|44050.6|44030.6|31
1730676880000|2024-11-03 23:34:40|44064.3|44044.3|44061.8|44041.8|44064.3|44044.3|44061.8|44041.8|10
1730676890000|2024-11-03 23:34:50|44059.3|44039.3|44061.8|44041.8|44061.8|44041.8|44059.3|44039.3|6
1730676900000|2024-11-03 23:35:00|44059.3|44039.3|44059.3|44039.3|44064.3|44044.3|44059.3|44039.3|7
1730676920000|2024-11-03 23:35:20|44060|44040|44061.8|44041.8|44061.8|44041.8|44060|44040|4
1730676930000|2024-11-03 23:35:30|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|44059.3|44039.3|0
1730676950000|2024-11-03 23:35:50|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|44061.8|44041.8|86
1730676970000|2024-11-03 23:36:10|44057.5|44037.5|44061.8|44041.8|44061.8|44041.8|44057.5|44037.5|5
1730676980000|2024-11-03 23:36:20|44061.2|44041.2|44056.8|44036.8|44061.2|44041.2|44056.8|44036.8|1
1730676990000|2024-11-03 23:36:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|0
1730677000000|2024-11-03 23:36:40|44059.4|44039.4|44059.4|44039.4|44059.4|44039.4|44059.4|44039.4|2
1730677020000|2024-11-03 23:37:00|44060|44040|44056.9|44036.9|44061.9|44041.9|44056.9|44036.9|6
1730677030000|2024-11-03 23:37:10|||||||||7
1730677050000|2024-11-03 23:37:30|44055|44035|44051.9|44031.9|44055|44035|44051.9|44031.9|17
1730677060000|2024-11-03 23:37:40|||||||||2
1730677070000|2024-11-03 23:37:50|44053.7|44033.7|44053.7|44033.7|44053.7|44033.7|44053.7|44033.7|8
1730677080000|2024-11-03 23:38:00|44051.9|44031.9|44054.4|44034.4|44054.4|44034.4|44050.6|44030.6|10
1730677090000|2024-11-03 23:38:10|44055|44035|44055|44035|44055|44035|44055|44035|0
1730677100000|2024-11-03 23:38:20|44054.4|44034.4|44054.4|44034.4|44056.9|44036.9|44054.4|44034.4|25
1730677110000|2024-11-03 23:38:30|||||||||1
1730677120000|2024-11-03 23:38:40|44051.9|44031.9|44051.2|44031.2|44051.9|44031.9|44051.2|44031.2|2
1730677130000|2024-11-03 23:38:50|44048.7|44028.7|44049.4|44029.4|44049.4|44029.4|44048.7|44028.7|5
1730677140000|2024-11-03 23:39:00|44050|44030|44049.4|44029.4|44051.9|44031.9|44049.4|44029.4|1
1730677150000|2024-11-03 23:39:10|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|0
1730677170000|2024-11-03 23:39:30|||||||||2
1730677180000|2024-11-03 23:39:40|||||||||2
1730677200000|2024-11-03 23:40:00|44052.5|44032.5|44056.9|44036.9|44056.9|44036.9|44052.5|44032.5|3
1730677210000|2024-11-03 23:40:10|44053.1|44033.1|44056.9|44036.9|44056.9|44036.9|44051.9|44031.9|2
1730677220000|2024-11-03 23:40:20|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|44051.9|44031.9|4
1730677230000|2024-11-03 23:40:30|44053.7|44033.7|44049.4|44029.4|44054.4|44034.4|44049.4|44029.4|0
1730677260000|2024-11-03 23:41:00|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|16
1730677270000|2024-11-03 23:41:10|||||||||1
1730677310000|2024-11-03 23:41:50|44048.1|44028.1|44046.9|44026.9|44048.1|44028.1|44046.9|44026.9|3
1730677320000|2024-11-03 23:42:00|||||||||1
1730677330000|2024-11-03 23:42:10|||||||||42
1730677340000|2024-11-03 23:42:20|44044.4|44024.4|44052.5|44032.5|44052.5|44032.5|44044.4|44024.4|19
1730677370000|2024-11-03 23:42:50|44050|44030|44050|44030|44052.5|44032.5|44050|44030|0
1730677380000|2024-11-03 23:43:00|44052.5|44032.5|44054.4|44034.4|44054.4|44034.4|44052.5|44032.5|3
1730677390000|2024-11-03 23:43:10|||||||||12
1730677410000|2024-11-03 23:43:30|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|0
1730677420000|2024-11-03 23:43:40|44055|44035|44054.4|44034.4|44055|44035|44054.4|44034.4|1
1730677430000|2024-11-03 23:43:50|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|6
1730677440000|2024-11-03 23:44:00|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|74
1730677450000|2024-11-03 23:44:10|44046.9|44026.9|44051.9|44031.9|44051.9|44031.9|44046.9|44026.9|29
1730677460000|2024-11-03 23:44:20|||||||||5
1730677480000|2024-11-03 23:44:40|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|5
1730677490000|2024-11-03 23:44:50|44051.3|44031.3|44051.9|44031.9|44051.9|44031.9|44051.3|44031.3|0
1730677540000|2024-11-03 23:45:40|44051.3|44031.3|44049.4|44029.4|44051.3|44031.3|44049.4|44029.4|0
1730677550000|2024-11-03 23:45:50|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|44051.9|44031.9|6
1730677560000|2024-11-03 23:46:00|||||||||1
1730677600000|2024-11-03 23:46:40|||||||||1
1730677610000|2024-11-03 23:46:50|||||||||1
1730677620000|2024-11-03 23:47:00|44055|44035|44057.5|44037.5|44058.1|44038.1|44055|44035|12
1730677630000|2024-11-03 23:47:10|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|44056.9|44036.9|57
1730677640000|2024-11-03 23:47:20|||||||||28
1730677660000|2024-11-03 23:47:40|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|44058.8|44038.8|0
1730677690000|2024-11-03 23:48:10|44056.9|44036.9|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|2
1730677700000|2024-11-03 23:48:20|44058.8|44038.8|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|0
1730677710000|2024-11-03 23:48:30|44056.9|44036.9|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|10
1730677720000|2024-11-03 23:48:40|44062.5|44042.5|44061.9|44041.9|44062.5|44042.5|44061.9|44041.9|12
1730677730000|2024-11-03 23:48:50|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|44064.4|44044.4|10
1730677740000|2024-11-03 23:49:00|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|4
1730677790000|2024-11-03 23:49:50|44068.8|44048.8|44069.4|44049.4|44069.4|44049.4|44068.8|44048.8|9
1730677800000|2024-11-03 23:50:00|44070|44050|44072.5|44052.5|44072.5|44052.5|44069.4|44049.4|30
1730677810000|2024-11-03 23:50:10|44073.1|44053.1|44075|44055|44075|44055|44073.1|44053.1|0
1730677820000|2024-11-03 23:50:20|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|3
1730677830000|2024-11-03 23:50:30|||||||||4
1730677840000|2024-11-03 23:50:40|44070|44050|44069.4|44049.4|44070|44050|44069.4|44049.4|24
1730677850000|2024-11-03 23:50:50|||||||||4
1730677860000|2024-11-03 23:51:00|||||||||5
1730677870000|2024-11-03 23:51:10|||||||||5
1730677880000|2024-11-03 23:51:20|44071.9|44051.9|44071.3|44051.3|44071.9|44051.9|44071.3|44051.3|3
1730677890000|2024-11-03 23:51:30|||||||||5
1730677900000|2024-11-03 23:51:40|||||||||4
1730677910000|2024-11-03 23:51:50|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|5
1730677920000|2024-11-03 23:52:00|||||||||5
1730677930000|2024-11-03 23:52:10|||||||||5
1730677940000|2024-11-03 23:52:20|44071.3|44051.3|44071.3|44051.3|44071.3|44051.3|44068.8|44048.8|11
1730677950000|2024-11-03 23:52:30|44070.7|44050.7|44068.8|44048.8|44071.3|44051.3|44068.8|44048.8|4
1730677960000|2024-11-03 23:52:40|44069.4|44049.4|44071.3|44051.3|44071.3|44051.3|44069.4|44049.4|4
1730677970000|2024-11-03 23:52:50|44068.8|44048.8|44066.9|44046.9|44068.8|44048.8|44066.9|44046.9|3
1730677980000|2024-11-03 23:53:00|44066.3|44046.3|44066.9|44046.9|44069.4|44049.4|44064.4|44044.4|39
1730677990000|2024-11-03 23:53:10|44067.5|44047.5|44068.2|44048.2|44068.2|44048.2|44067.5|44047.5|8
1730678000000|2024-11-03 23:53:20|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|3
1730678010000|2024-11-03 23:53:30|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|9
1730678020000|2024-11-03 23:53:40|44070|44050|44070|44050|44070|44050|44067.5|44047.5|7
1730678030000|2024-11-03 23:53:50|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|3
1730678040000|2024-11-03 23:54:00|44069.4|44049.4|44066.9|44046.9|44070|44050|44066.9|44046.9|12
1730678050000|2024-11-03 23:54:10|44065.7|44045.7|44059.4|44039.4|44065.7|44045.7|44059.4|44039.4|5
1730678060000|2024-11-03 23:54:20|||||||||18
1730678070000|2024-11-03 23:54:30|||||||||7
1730678080000|2024-11-03 23:54:40|||||||||4
1730678090000|2024-11-03 23:54:50|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|44061.9|44041.9|7
1730678100000|2024-11-03 23:55:00|44064.4|44044.4|44062.5|44042.5|44064.4|44044.4|44062.5|44042.5|4
1730678110000|2024-11-03 23:55:10|44064.4|44044.4|44061.9|44041.9|44066.9|44046.9|44061.9|44041.9|5
1730678120000|2024-11-03 23:55:20|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|44066.9|44046.9|3
1730678130000|2024-11-03 23:55:30|44066.3|44046.3|44064.4|44044.4|44066.3|44046.3|44064.4|44044.4|4
1730678140000|2024-11-03 23:55:40|44063.8|44043.8|44061.9|44041.9|44063.8|44043.8|44061.9|44041.9|4
1730678150000|2024-11-03 23:55:50|44062.5|44042.5|44069.4|44049.4|44069.4|44049.4|44062.5|44042.5|6
1730678160000|2024-11-03 23:56:00|44066.9|44046.9|44069.4|44049.4|44069.4|44049.4|44066.9|44046.9|9
1730678170000|2024-11-03 23:56:10|44068.8|44048.8|44066.9|44046.9|44068.8|44048.8|44066.9|44046.9|4
1730678180000|2024-11-03 23:56:20|44069.4|44049.4|44065|44045|44069.4|44049.4|44065|44045|12
1730678190000|2024-11-03 23:56:30|||||||||3
1730678200000|2024-11-03 23:56:40|44066.9|44046.9|44064.4|44044.4|44066.9|44046.9|44062.5|44042.5|6
1730678210000|2024-11-03 23:56:50|44065|44045|44064.4|44044.4|44065|44045|44061.9|44041.9|4
1730678220000|2024-11-03 23:57:00|44061.9|44041.9|44064.4|44044.4|44064.4|44044.4|44061.9|44041.9|3
1730678230000|2024-11-03 23:57:10|44062.5|44042.5|44064.4|44044.4|44064.4|44044.4|44061.9|44041.9|4
1730678240000|2024-11-03 23:57:20|44063.8|44043.8|44061.9|44041.9|44064.4|44044.4|44061.9|44041.9|8
1730678250000|2024-11-03 23:57:30|44060|44040|44059.4|44039.4|44060|44040|44059.4|44039.4|3
1730678260000|2024-11-03 23:57:40|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|4
1730678270000|2024-11-03 23:57:50|44059.4|44039.4|44061.3|44041.3|44061.3|44041.3|44056.9|44036.9|3
1730678280000|2024-11-03 23:58:00|44059.4|44039.4|44058.8|44038.8|44061.9|44041.9|44056.9|44036.9|3
1730678290000|2024-11-03 23:58:10|44059.4|44039.4|44056.9|44036.9|44059.4|44039.4|44056.9|44036.9|4
1730678300000|2024-11-03 23:58:20|||||||||3
1730678310000|2024-11-03 23:58:30|||||||||4
1730678320000|2024-11-03 23:58:40|||||||||4
1730678330000|2024-11-03 23:58:50|||||||||3
1730678340000|2024-11-03 23:59:00|44057.6|44037.6|44059.4|44039.4|44061.9|44041.9|44056.9|44036.9|5
1730678350000|2024-11-03 23:59:10|44056.9|44036.9|44059.4|44039.4|44059.4|44039.4|44056.9|44036.9|4
1730678360000|2024-11-03 23:59:20|44058.8|44038.8|44062.6|44042.6|44062.6|44042.6|44056.9|44036.9|13
1730678370000|2024-11-03 23:59:30|44061.9|44041.9|44061.9|44041.9|44064.4|44044.4|44061.9|44041.9|9
1730678380000|2024-11-03 23:59:40|44059.4|44039.4|44061.9|44041.9|44061.9|44041.9|44059.4|44039.4|4
1730678390000|2024-11-03 23:59:50|||||||||3
1730678400000|2024-11-04 00:00:00|44059.4|44039.4|44061.9|44041.9|44061.9|44041.9|44056.9|44036.9|7
1730678410000|2024-11-04 00:00:10|44065.7|44045.7|44069.4|44049.4|44069.4|44049.4|44065.7|44045.7|5
1730678420000|2024-11-04 00:00:20|44068.8|44048.8|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|4
1730678430000|2024-11-04 00:00:30|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|3
1730678440000|2024-11-04 00:00:40|44069.4|44049.4|44069.4|44049.4|44071.9|44051.9|44069.4|44049.4|4
1730678450000|2024-11-04 00:00:50|44071.9|44051.9|44069.4|44049.4|44071.9|44051.9|44069.4|44049.4|3
1730678460000|2024-11-04 00:01:00|44070.1|44050.1|44071.9|44051.9|44072.6|44052.6|44070.1|44050.1|3
1730678470000|2024-11-04 00:01:10|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|4
1730678480000|2024-11-04 00:01:20|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|4
1730678490000|2024-11-04 00:01:30|44075.1|44055.1|44071.9|44051.9|44075.1|44055.1|44071.9|44051.9|5
1730678500000|2024-11-04 00:01:40|44073.8|44053.8|44077.6|44057.6|44077.6|44057.6|44072.6|44052.6|9
1730678510000|2024-11-04 00:01:50|44076.9|44056.9|44076.9|44056.9|44081.3|44061.3|44076.9|44056.9|11
1730678520000|2024-11-04 00:02:00|44076.3|44056.3|44076.9|44056.9|44076.9|44056.9|44074.4|44054.4|4
1730678530000|2024-11-04 00:02:10|44079.4|44059.4|44079.4|44059.4|44079.4|44059.4|44079.4|44059.4|6
1730678540000|2024-11-04 00:02:20|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|6
1730678550000|2024-11-04 00:02:30|44075.1|44055.1|44074.4|44054.4|44075.1|44055.1|44074.4|44054.4|4
1730678560000|2024-11-04 00:02:40|44071.9|44051.9|44073.8|44053.8|44074.4|44054.4|44071.9|44051.9|5
1730678570000|2024-11-04 00:02:50|44071.9|44051.9|44069.4|44049.4|44074.4|44054.4|44069.4|44049.4|3
1730678580000|2024-11-04 00:03:00|44070.1|44050.1|44079.4|44059.4|44079.4|44059.4|44070.1|44050.1|7
1730678590000|2024-11-04 00:03:10|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|6
1730678600000|2024-11-04 00:03:20|44084.4|44064.4|44081.9|44061.9|44084.4|44064.4|44081.9|44061.9|4
1730678610000|2024-11-04 00:03:30|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|3
1730678620000|2024-11-04 00:03:40|44079.4|44059.4|44079.4|44059.4|44081.9|44061.9|44079.4|44059.4|4
1730678630000|2024-11-04 00:03:50|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|3
1730678640000|2024-11-04 00:04:00|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|3
1730678650000|2024-11-04 00:04:10|44078.8|44058.8|44079.4|44059.4|44079.4|44059.4|44077.6|44057.6|8
1730678660000|2024-11-04 00:04:20|44078.8|44058.8|44076.3|44056.3|44078.8|44058.8|44074.4|44054.4|3
1730678670000|2024-11-04 00:04:30|44074.4|44054.4|44079.4|44059.4|44079.4|44059.4|44074.4|44054.4|3
1730678680000|2024-11-04 00:04:40|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|4
1730678690000|2024-11-04 00:04:50|44078.8|44058.8|44074.5|44054.5|44078.8|44058.8|44074.5|44054.5|7
1730678700000|2024-11-04 00:05:00|44072|44052|44072|44052|44072|44052|44072|44052|4
1730678710000|2024-11-04 00:05:10|44074.5|44054.5|44075.1|44055.1|44075.1|44055.1|44074.5|44054.5|4
1730678720000|2024-11-04 00:05:20|44077|44057|44082|44062|44082|44062|44077|44057|4
1730678730000|2024-11-04 00:05:30|44080.1|44060.1|44079.5|44059.5|44084.5|44064.5|44079.5|44059.5|4
1730678740000|2024-11-04 00:05:40|44084.5|44064.5|44079.5|44059.5|44084.5|44064.5|44079.5|44059.5|4
1730678750000|2024-11-04 00:05:50|44080.1|44060.1|44084.5|44064.5|44084.5|44064.5|44079.5|44059.5|4
1730678760000|2024-11-04 00:06:00|44082|44062|44084.5|44064.5|44084.5|44064.5|44080.1|44060.1|5
1730678770000|2024-11-04 00:06:10|44085.1|44065.1|44084.5|44064.5|44085.1|44065.1|44084.5|44064.5|4
1730678780000|2024-11-04 00:06:20|44087|44067|44087.6|44067.6|44087.6|44067.6|44087|44067|5
1730678790000|2024-11-04 00:06:30|44087|44067|44087.6|44067.6|44087.6|44067.6|44087|44067|3
1730678800000|2024-11-04 00:06:40|44085.1|44065.1|44087.6|44067.6|44087.6|44067.6|44085.1|44065.1|15
1730678810000|2024-11-04 00:06:50|44087|44067|44087|44067|44087|44067|44085.1|44065.1|7
1730678820000|2024-11-04 00:07:00|44085.1|44065.1|44085.1|44065.1|44089.5|44069.5|44084.5|44064.5|5
1730678830000|2024-11-04 00:07:10|44087|44067|44087|44067|44087|44067|44082|44062|8
1730678840000|2024-11-04 00:07:20|44089.5|44069.5|44090.7|44070.7|44090.7|44070.7|44089.5|44069.5|5
1730678850000|2024-11-04 00:07:30|44092.6|44072.6|44094.5|44074.5|44096.3|44076.3|44092.6|44072.6|5
1730678860000|2024-11-04 00:07:40|||||||||4
1730678870000|2024-11-04 00:07:50|44093.8|44073.8|44092|44072|44094.5|44074.5|44092|44072|3
1730678880000|2024-11-04 00:08:00|44094.5|44074.5|44094.5|44074.5|44094.5|44074.5|44094.5|44074.5|4
1730678890000|2024-11-04 00:08:10|44096.3|44076.3|44099.5|44079.5|44099.5|44079.5|44096.3|44076.3|6
1730678900000|2024-11-04 00:08:20|44098.8|44078.8|44099.5|44079.5|44099.5|44079.5|44098.8|44078.8|4
1730678910000|2024-11-04 00:08:30|44098.8|44078.8|44102.6|44082.6|44102.6|44082.6|44098.8|44078.8|5
1730678920000|2024-11-04 00:08:40|44102|44082|44102|44082|44102|44082|44102|44082|5
1730678930000|2024-11-04 00:08:50|44099.5|44079.5|44102|44082|44102|44082|44099.5|44079.5|8
1730678940000|2024-11-04 00:09:00|||||||||4
1730678950000|2024-11-04 00:09:10|44104.5|44084.5|44103.8|44083.8|44104.5|44084.5|44102|44082|5
1730678960000|2024-11-04 00:09:20|44102|44082|44102|44082|44102|44082|44102|44082|3
1730678970000|2024-11-04 00:09:30|44101.3|44081.3|44097|44077|44101.3|44081.3|44097|44077|6
1730678980000|2024-11-04 00:09:40|44094.5|44074.5|44092|44072|44094.5|44074.5|44092|44072|4
1730678990000|2024-11-04 00:09:50|44091.3|44071.3|44087|44067|44092|44072|44087|44067|11
1730679000000|2024-11-04 00:10:00|44084.5|44064.5|44087|44067|44087|44067|44084.5|44064.5|4
1730679010000|2024-11-04 00:10:10|44088.8|44068.8|44082|44062|44089.5|44069.5|44082|44062|6
1730679020000|2024-11-04 00:10:20|44083.8|44063.8|44084.5|44064.5|44084.5|44064.5|44083.8|44063.8|4
1730679030000|2024-11-04 00:10:30|44083.8|44063.8|44080.1|44060.1|44083.8|44063.8|44077.6|44057.6|5
1730679040000|2024-11-04 00:10:40|44078.2|44058.2|44080.1|44060.1|44080.1|44060.1|44078.2|44058.2|4
1730679050000|2024-11-04 00:10:50|44082|44062|44077|44057|44082|44062|44077|44057|4
1730679060000|2024-11-04 00:11:00|44075.1|44055.1|44070.7|44050.7|44075.1|44055.1|44070.7|44050.7|11
1730679070000|2024-11-04 00:11:10|44067|44047|44067|44047|44067|44047|44067|44047|5
1730679080000|2024-11-04 00:11:20|44065.7|44045.7|44062|44042|44065.7|44045.7|44062|44042|3
1730679090000|2024-11-04 00:11:30|44059.5|44039.5|44059.5|44039.5|44060.1|44040.1|44058.8|44038.8|5
1730679100000|2024-11-04 00:11:40|44062|44042|44059.5|44039.5|44062|44042|44059.5|44039.5|8
1730679110000|2024-11-04 00:11:50|44061.4|44041.4|44062|44042|44062|44042|44061.4|44041.4|5
1730679120000|2024-11-04 00:12:00|44064.5|44044.5|44062|44042|44064.5|44044.5|44062|44042|4
1730679130000|2024-11-04 00:12:10|44064.5|44044.5|44062|44042|44064.5|44044.5|44062|44042|5
1730679140000|2024-11-04 00:12:20|44064.5|44044.5|44062|44042|44064.5|44044.5|44062|44042|5
1730679150000|2024-11-04 00:12:30|44061.4|44041.4|44064.5|44044.5|44064.5|44044.5|44059.5|44039.5|3
1730679160000|2024-11-04 00:12:40|44062|44042|44059.5|44039.5|44062|44042|44059.5|44039.5|9
1730679170000|2024-11-04 00:12:50|44058.9|44038.9|44052|44032|44058.9|44038.9|44052|44032|7
1730679180000|2024-11-04 00:13:00|44048.2|44028.2|44044.5|44024.5|44049.5|44029.5|44044.5|44024.5|11
1730679190000|2024-11-04 00:13:10|44049.5|44029.5|44044.5|44024.5|44049.5|44029.5|44044.5|44024.5|4
1730679200000|2024-11-04 00:13:20|44046.4|44026.4|44049.5|44029.5|44049.5|44029.5|44046.4|44026.4|3
1730679210000|2024-11-04 00:13:30|44045.7|44025.7|44044.5|44024.5|44049.5|44029.5|44044.5|44024.5|7
1730679220000|2024-11-04 00:13:40|44043.9|44023.9|44039.5|44019.5|44043.9|44023.9|44039.5|44019.5|9
1730679230000|2024-11-04 00:13:50|44031.4|44011.4|44029.5|44009.5|44031.4|44011.4|44029.5|44009.5|28
1730679240000|2024-11-04 00:14:00|44028.9|44008.9|44034.5|44014.5|44034.5|44014.5|44027|44007|6
1730679250000|2024-11-04 00:14:10|44037|44017|44037|44017|44039.5|44019.5|44034.5|44014.5|5
1730679260000|2024-11-04 00:14:20|44039.5|44019.5|44037|44017|44039.5|44019.5|44037|44017|8
1730679270000|2024-11-04 00:14:30|44036.4|44016.4|44037|44017|44037|44017|44036.4|44016.4|3
1730679280000|2024-11-04 00:14:40|44035.1|44015.1|44034.5|44014.5|44035.1|44015.1|44034.5|44014.5|4
1730679290000|2024-11-04 00:14:50|44032|44012|44034.5|44014.5|44034.5|44014.5|44032|44012|5
1730679300000|2024-11-04 00:15:00|44032|44012|44037|44017|44037|44017|44032|44012|3
1730679310000|2024-11-04 00:15:10|44039.5|44019.5|44039.5|44019.5|44042|44022|44039.5|44019.5|4
1730679320000|2024-11-04 00:15:20|44038.9|44018.9|44039.5|44019.5|44039.5|44019.5|44037.6|44017.6|4
1730679330000|2024-11-04 00:15:30|44037|44017|44039.5|44019.5|44039.5|44019.5|44037|44017|3
1730679340000|2024-11-04 00:15:40|||||||||4
1730679350000|2024-11-04 00:15:50|44042|44022|44042|44022|44042|44022|44042|44022|3
1730679360000|2024-11-04 00:16:00|44044.5|44024.5|44049.5|44029.5|44049.5|44029.5|44044.5|44024.5|4
1730679370000|2024-11-04 00:16:10|44047|44027|44047|44027|44047|44027|44047|44027|4
1730679380000|2024-11-04 00:16:20|44049.5|44029.5|44047|44027|44049.5|44029.5|44047|44027|3
1730679390000|2024-11-04 00:16:30|44044.5|44024.5|44037|44017|44044.5|44024.5|44037|44017|4
1730679400000|2024-11-04 00:16:40|44034.5|44014.5|44034.5|44014.5|44039.5|44019.5|44034.5|44014.5|4
1730679410000|2024-11-04 00:16:50|44039.5|44019.5|44036.4|44016.4|44039.5|44019.5|44034.5|44014.5|3
1730679420000|2024-11-04 00:17:00|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|3
1730679430000|2024-11-04 00:17:10|44038.2|44018.2|44039.5|44019.5|44039.5|44019.5|44038.2|44018.2|4
1730679440000|2024-11-04 00:17:20|44043.2|44023.2|44044.5|44024.5|44044.5|44024.5|44043.2|44023.2|5
1730679450000|2024-11-04 00:17:30|44043.9|44023.9|44037|44017|44044.5|44024.5|44037|44017|4
1730679460000|2024-11-04 00:17:40|44038.9|44018.9|44039.5|44019.5|44042|44022|44037|44017|4
1730679470000|2024-11-04 00:17:50|44041.4|44021.4|44040.1|44020.1|44041.4|44021.4|44038.9|44018.9|3
1730679480000|2024-11-04 00:18:00|44042|44022|44045.1|44025.1|44045.1|44025.1|44042|44022|4
1730679490000|2024-11-04 00:18:10|44047.6|44027.6|44047|44027|44049.5|44029.5|44045.1|44025.1|4
1730679500000|2024-11-04 00:18:20|44048.9|44028.9|44047.6|44027.6|44049.5|44029.5|44047|44027|4
1730679510000|2024-11-04 00:18:30|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|3
1730679520000|2024-11-04 00:18:40|44048.9|44028.9|44049.5|44029.5|44052|44032|44048.9|44028.9|5
1730679530000|2024-11-04 00:18:50|44050.7|44030.7|44054.5|44034.5|44054.5|44034.5|44050.7|44030.7|4
1730679540000|2024-11-04 00:19:00|44052.6|44032.6|44054.5|44034.5|44054.5|44034.5|44050.1|44030.1|5
1730679550000|2024-11-04 00:19:10|44049.5|44029.5|44047|44027|44052|44032|44047|44027|4
1730679560000|2024-11-04 00:19:20|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|3
1730679570000|2024-11-04 00:19:30|44047|44027|44049.5|44029.5|44049.5|44029.5|44047|44027|3
1730679580000|2024-11-04 00:19:40|||||||||4
1730679590000|2024-11-04 00:19:50|44048.9|44028.9|44049.5|44029.5|44049.5|44029.5|44047|44027|5
1730679600000|2024-11-04 00:20:00|44047|44027|44051.4|44031.4|44051.4|44031.4|44047|44027|3
1730679610000|2024-11-04 00:20:10|44049.5|44029.5|44049.5|44029.5|44052|44032|44049.5|44029.5|5
1730679620000|2024-11-04 00:20:20|44047|44027|44049.5|44029.5|44049.5|44029.5|44047|44027|4
1730679630000|2024-11-04 00:20:30|44048.9|44028.9|44047|44027|44049.5|44029.5|44044.5|44024.5|3
1730679640000|2024-11-04 00:20:40|44048.9|44028.9|44051.4|44031.4|44052|44032|44048.9|44028.9|9
1730679650000|2024-11-04 00:20:50|44049.5|44029.5|44049.5|44029.5|44054.5|44034.5|44049.5|44029.5|3
1730679660000|2024-11-04 00:21:00|44054.5|44034.5|44049.5|44029.5|44054.5|44034.5|44049.5|44029.5|3
1730679670000|2024-11-04 00:21:10|44050.8|44030.8|44049.5|44029.5|44053.9|44033.9|44049.5|44029.5|4
1730679680000|2024-11-04 00:21:20|44048.9|44028.9|44044.5|44024.5|44049.5|44029.5|44044.5|44024.5|6
1730679690000|2024-11-04 00:21:30|44047|44027|44044.5|44024.5|44047|44027|44044.5|44024.5|3
1730679700000|2024-11-04 00:21:40|44047|44027|44043.9|44023.9|44047|44027|44043.9|44023.9|5
1730679710000|2024-11-04 00:21:50|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|4
1730679720000|2024-11-04 00:22:00|44047|44027|44052|44032|44052|44032|44044.5|44024.5|4
1730679730000|2024-11-04 00:22:10|44052.6|44032.6|44054.5|44034.5|44057|44037|44052.6|44032.6|6
1730679740000|2024-11-04 00:22:20|||||||||3
1730679750000|2024-11-04 00:22:30|44052|44032|44054.5|44034.5|44054.5|44034.5|44052|44032|3
1730679760000|2024-11-04 00:22:40|44056.4|44036.4|44054.5|44034.5|44057|44037|44054.5|44034.5|4
1730679770000|2024-11-04 00:22:50|||||||||3
1730679780000|2024-11-04 00:23:00|44057.6|44037.6|44059.5|44039.5|44059.5|44039.5|44057.6|44037.6|5
1730679790000|2024-11-04 00:23:10|44062|44042|44064.5|44044.5|44064.5|44044.5|44062|44042|5
1730679800000|2024-11-04 00:23:20|44066.4|44046.4|44068.9|44048.9|44068.9|44048.9|44066.4|44046.4|5
1730679810000|2024-11-04 00:23:30|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44067|44047|3
1730679820000|2024-11-04 00:23:40|44070.1|44050.1|44069.5|44049.5|44070.1|44050.1|44069.5|44049.5|7
1730679830000|2024-11-04 00:23:50|||||||||3
1730679840000|2024-11-04 00:24:00|44072|44052|44069.5|44049.5|44072|44052|44069.5|44049.5|3
1730679850000|2024-11-04 00:24:10|44070.1|44050.1|44075.1|44055.1|44075.1|44055.1|44070.1|44050.1|4
1730679860000|2024-11-04 00:24:20|||||||||3
1730679870000|2024-11-04 00:24:30|44074.5|44054.5|44082|44062|44082|44062|44074.5|44054.5|3
1730679880000|2024-11-04 00:24:40|44079.5|44059.5|44082|44062|44082|44062|44079.5|44059.5|4
1730679890000|2024-11-04 00:24:50|44080.1|44060.1|44079.5|44059.5|44080.1|44060.1|44079.5|44059.5|7
1730679900000|2024-11-04 00:25:00|44078.9|44058.9|44077|44057|44079.5|44059.5|44077|44057|3
1730679910000|2024-11-04 00:25:10|44078.9|44058.9|44079.5|44059.5|44079.5|44059.5|44078.9|44058.9|4
1730679920000|2024-11-04 00:25:20|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|3
1730679930000|2024-11-04 00:25:30|||||||||3
1730679940000|2024-11-04 00:25:40|44083.9|44063.9|44084.5|44064.5|44084.5|44064.5|44082|44062|4
1730679950000|2024-11-04 00:25:50|44085.2|44065.2|44087|44067|44087|44067|44085.2|44065.2|3
1730679960000|2024-11-04 00:26:00|44089.5|44069.5|44094.5|44074.5|44094.5|44074.5|44089.5|44069.5|6
1730679970000|2024-11-04 00:26:10|44097|44077|44099.5|44079.5|44099.5|44079.5|44097|44077|10
1730679980000|2024-11-04 00:26:20|44102|44082|44099.5|44079.5|44102|44082|44099.5|44079.5|3
1730679990000|2024-11-04 00:26:30|44097.7|44077.7|44097|44077|44097.7|44077.7|44097|44077|3
1730680000000|2024-11-04 00:26:40|44098.9|44078.9|44094.5|44074.5|44099.5|44079.5|44094.5|44074.5|4
1730680010000|2024-11-04 00:26:50|44095.2|44075.2|44094.5|44074.5|44096.4|44076.4|44094.5|44074.5|3
1730680020000|2024-11-04 00:27:00|44097|44077|44094.5|44074.5|44099.5|44079.5|44094.5|44074.5|4
1730680030000|2024-11-04 00:27:10|44096.4|44076.4|44089.5|44069.5|44097|44077|44089.5|44069.5|6
1730680040000|2024-11-04 00:27:20|||||||||3
1730680050000|2024-11-04 00:27:30|44087.7|44067.7|44094.5|44074.5|44094.5|44074.5|44084.5|44064.5|5
1730680060000|2024-11-04 00:27:40|44097|44077|44094.5|44074.5|44097|44077|44094.5|44074.5|4
1730680070000|2024-11-04 00:27:50|44095.2|44075.2|44094.5|44074.5|44097|44077|44094.5|44074.5|3
1730680080000|2024-11-04 00:28:00|44097|44077|44097|44077|44099.5|44079.5|44097|44077|4
1730680090000|2024-11-04 00:28:10|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|4
1730680100000|2024-11-04 00:28:20|44101.4|44081.4|44104.5|44084.5|44104.5|44084.5|44101.4|44081.4|3
1730680110000|2024-11-04 00:28:30|44102.7|44082.7|44104.5|44084.5|44104.5|44084.5|44099.5|44079.5|3
1730680120000|2024-11-04 00:28:40|||||||||4
1730680130000|2024-11-04 00:28:50|44102|44082|44102|44082|44102|44082|44102|44082|3
1730680140000|2024-11-04 00:29:00|44103.9|44083.9|44109.5|44089.5|44110.2|44090.2|44103.9|44083.9|7
1730680150000|2024-11-04 00:29:10|44110.2|44090.2|44112|44092|44112.7|44092.7|44109.5|44089.5|8
1730680160000|2024-11-04 00:29:20|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|5
1730680170000|2024-11-04 00:29:30|||||||||6
1730680180000|2024-11-04 00:29:40|44112|44092|44107.7|44087.7|44112|44092|44107.7|44087.7|5
1730680190000|2024-11-04 00:29:50|44109.5|44089.5|44108.9|44088.9|44109.5|44089.5|44108.9|44088.9|11
1730680200000|2024-11-04 00:30:00|44107|44087|44112|44092|44112|44092|44107|44087|4
1730680210000|2024-11-04 00:30:10|44109.5|44089.5|44110.2|44090.2|44112.7|44092.7|44109.5|44089.5|7
1730680220000|2024-11-04 00:30:20|44112|44092|44109.5|44089.5|44112.7|44092.7|44109.5|44089.5|5
1730680230000|2024-11-04 00:30:30|44111.4|44091.4|44112.7|44092.7|44112.7|44092.7|44111.4|44091.4|7
1730680240000|2024-11-04 00:30:40|44115.2|44095.2|44109.5|44089.5|44115.2|44095.2|44109.5|44089.5|8
1730680250000|2024-11-04 00:30:50|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|4
1730680260000|2024-11-04 00:31:00|44109.5|44089.5|44112.7|44092.7|44112.7|44092.7|44104.5|44084.5|10
1730680270000|2024-11-04 00:31:10|44114.5|44094.5|44119.5|44099.5|44119.5|44099.5|44114.5|44094.5|4
1730680280000|2024-11-04 00:31:20|44121.4|44101.4|44119.5|44099.5|44122|44102|44119.5|44099.5|4
1730680290000|2024-11-04 00:31:30|44121.4|44101.4|44119.5|44099.5|44122|44102|44117|44097|4
1730680300000|2024-11-04 00:31:40|44117.7|44097.7|44119.5|44099.5|44119.5|44099.5|44117|44097|4
1730680310000|2024-11-04 00:31:50|||||||||3
1730680320000|2024-11-04 00:32:00|44122|44102|44122|44102|44122|44102|44122|44102|3
1730680330000|2024-11-04 00:32:10|44119.5|44099.5|44122|44102|44122|44102|44119.5|44099.5|7
1730680340000|2024-11-04 00:32:20|||||||||5
1730680350000|2024-11-04 00:32:30|44119.5|44099.5|44117|44097|44119.5|44099.5|44117|44097|8
1730680360000|2024-11-04 00:32:40|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|5
1730680370000|2024-11-04 00:32:50|44113.9|44093.9|44114.6|44094.6|44114.6|44094.6|44113.9|44093.9|3
1730680380000|2024-11-04 00:33:00|44116.4|44096.4|44117.1|44097.1|44117.1|44097.1|44116.4|44096.4|4
1730680390000|2024-11-04 00:33:10|44119.6|44099.6|44115.2|44095.2|44119.6|44099.6|44115.2|44095.2|8
1730680400000|2024-11-04 00:33:20|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|44114.6|44094.6|3
1730680410000|2024-11-04 00:33:30|||||||||4
1730680420000|2024-11-04 00:33:40|||||||||4
1730680430000|2024-11-04 00:33:50|44117.1|44097.1|44119.6|44099.6|44119.6|44099.6|44117.1|44097.1|3
1730680440000|2024-11-04 00:34:00|44117.7|44097.7|44107.1|44087.1|44119.6|44099.6|44107.1|44087.1|22
1730680450000|2024-11-04 00:34:10|44109.6|44089.6|44112.1|44092.1|44112.1|44092.1|44109.6|44089.6|23
1730680460000|2024-11-04 00:34:20|44112.7|44092.7|44115.2|44095.2|44115.2|44095.2|44112.7|44092.7|5
1730680470000|2024-11-04 00:34:30|||||||||3
1730680480000|2024-11-04 00:34:40|44117.1|44097.1|44117.1|44097.1|44119.6|44099.6|44117.1|44097.1|4
1730680490000|2024-11-04 00:34:50|44115.2|44095.2|44117.1|44097.1|44117.1|44097.1|44115.2|44095.2|7
1730680500000|2024-11-04 00:35:00|44118.9|44098.9|44114.6|44094.6|44119.6|44099.6|44114.6|44094.6|4
1730680510000|2024-11-04 00:35:10|44115.2|44095.2|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|5
1730680520000|2024-11-04 00:35:20|44117.1|44097.1|44121.4|44101.4|44121.4|44101.4|44117.1|44097.1|3
1730680530000|2024-11-04 00:35:30|44119.6|44099.6|44118.9|44098.9|44121.4|44101.4|44117.1|44097.1|3
1730680540000|2024-11-04 00:35:40|44117.1|44097.1|44117.7|44097.7|44119.6|44099.6|44114.6|44094.6|5
1730680550000|2024-11-04 00:35:50|44117.1|44097.1|44114.6|44094.6|44119.6|44099.6|44114.6|44094.6|5
1730680560000|2024-11-04 00:36:00|44112.1|44092.1|44117.1|44097.1|44117.1|44097.1|44112.1|44092.1|5
1730680570000|2024-11-04 00:36:10|44119.6|44099.6|44114.6|44094.6|44119.6|44099.6|44114.6|44094.6|6
1730680580000|2024-11-04 00:36:20|44115.2|44095.2|44117.1|44097.1|44117.1|44097.1|44114.6|44094.6|3
1730680590000|2024-11-04 00:36:30|44115.2|44095.2|44107.1|44087.1|44115.2|44095.2|44102.7|44082.7|32
1730680600000|2024-11-04 00:36:40|44107.7|44087.7|44109.6|44089.6|44109.6|44089.6|44107.7|44087.7|6
1730680610000|2024-11-04 00:36:50|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|44110.2|44090.2|3
1730680620000|2024-11-04 00:37:00|44109.6|44089.6|44121.4|44101.4|44122.1|44102.1|44109.6|44089.6|20
1730680630000|2024-11-04 00:37:10|44119.6|44099.6|44119.6|44099.6|44122.1|44102.1|44119.6|44099.6|4
1730680640000|2024-11-04 00:37:20|44117.1|44097.1|44119.6|44099.6|44119.6|44099.6|44114.6|44094.6|4
1730680650000|2024-11-04 00:37:30|44117.1|44097.1|44119.6|44099.6|44119.6|44099.6|44117.1|44097.1|3
1730680660000|2024-11-04 00:37:40|44122.1|44102.1|44119.6|44099.6|44122.1|44102.1|44119.6|44099.6|5
1730680670000|2024-11-04 00:37:50|44118.9|44098.9|44121.4|44101.4|44121.4|44101.4|44118.9|44098.9|7
1730680680000|2024-11-04 00:38:00|44122.1|44102.1|44118.9|44098.9|44122.1|44102.1|44118.9|44098.9|4
1730680690000|2024-11-04 00:38:10|44118.3|44098.3|44116.4|44096.4|44121.4|44101.4|44116.4|44096.4|4
1730680700000|2024-11-04 00:38:20|44117.1|44097.1|44121.4|44101.4|44121.4|44101.4|44117.1|44097.1|5
1730680710000|2024-11-04 00:38:30|44119.6|44099.6|44121.4|44101.4|44122.1|44102.1|44118.9|44098.9|3
1730680720000|2024-11-04 00:38:40|||||||||4
1730680730000|2024-11-04 00:38:50|44120.8|44100.8|44121.4|44101.4|44123.3|44103.3|44120.8|44100.8|4
1730680740000|2024-11-04 00:39:00|44122.1|44102.1|44118.9|44098.9|44123.9|44103.9|44118.9|44098.9|3
1730680750000|2024-11-04 00:39:10|44120.8|44100.8|44121.4|44101.4|44121.4|44101.4|44118.9|44098.9|4
1730680760000|2024-11-04 00:39:20|44123.9|44103.9|44119|44099|44123.9|44103.9|44119|44099|3
1730680770000|2024-11-04 00:39:30|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|3
1730680780000|2024-11-04 00:39:40|44119|44099|44119|44099|44119|44099|44119|44099|5
1730680790000|2024-11-04 00:39:50|44118.3|44098.3|44111.5|44091.5|44118.3|44098.3|44111.5|44091.5|6
1730680800000|2024-11-04 00:40:00|44114|44094|44111.5|44091.5|44114|44094|44111.5|44091.5|3
1730680810000|2024-11-04 00:40:10|44114|44094|44114|44094|44114|44094|44114|44094|7
1730680820000|2024-11-04 00:40:20|44115.8|44095.8|44116.5|44096.5|44116.5|44096.5|44115.8|44095.8|3
1730680830000|2024-11-04 00:40:30|44117.1|44097.1|44118.3|44098.3|44119|44099|44117.1|44097.1|3
1730680840000|2024-11-04 00:40:40|44117.1|44097.1|44116.5|44096.5|44119|44099|44116.5|44096.5|4
1730680850000|2024-11-04 00:40:50|44114|44094|44116.5|44096.5|44116.5|44096.5|44114|44094|3
1730680860000|2024-11-04 00:41:00|44114|44094|44111.5|44091.5|44116.5|44096.5|44111.5|44091.5|3
1730680870000|2024-11-04 00:41:10|44114|44094|44116.5|44096.5|44116.5|44096.5|44111.5|44091.5|5
1730680880000|2024-11-04 00:41:20|44111.5|44091.5|44116.5|44096.5|44116.5|44096.5|44111.5|44091.5|3
1730680890000|2024-11-04 00:41:30|44112.7|44092.7|44114|44094|44116.5|44096.5|44111.5|44091.5|3
1730680900000|2024-11-04 00:41:40|44114.6|44094.6|44116.5|44096.5|44116.5|44096.5|44114.6|44094.6|5
1730680910000|2024-11-04 00:41:50|44119|44099|44119|44099|44119|44099|44119|44099|3
1730680920000|2024-11-04 00:42:00|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|5
1730680930000|2024-11-04 00:42:10|44119|44099|44119|44099|44119|44099|44119|44099|5
1730680940000|2024-11-04 00:42:20|44121.5|44101.5|44122.1|44102.1|44124|44104|44121.5|44101.5|3
1730680950000|2024-11-04 00:42:30|44124|44104|44119|44099|44124|44104|44116.5|44096.5|3
1730680960000|2024-11-04 00:42:40|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44119|44099|5
1730680970000|2024-11-04 00:42:50|44120.8|44100.8|44119|44099|44121.5|44101.5|44119|44099|3
1730680980000|2024-11-04 00:43:00|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|4
1730680990000|2024-11-04 00:43:10|||||||||4
1730681000000|2024-11-04 00:43:20|||||||||3
1730681010000|2024-11-04 00:43:30|44122.1|44102.1|44124|44104|44124|44104|44122.1|44102.1|5
1730681020000|2024-11-04 00:43:40|||||||||4
1730681030000|2024-11-04 00:43:50|44123.3|44103.3|44124|44104|44124|44104|44121.5|44101.5|3
1730681040000|2024-11-04 00:44:00|44122.1|44102.1|44121.5|44101.5|44122.1|44102.1|44121.5|44101.5|3
1730681050000|2024-11-04 00:44:10|44124|44104|44124|44104|44124|44104|44122.1|44102.1|5
1730681060000|2024-11-04 00:44:20|44121.5|44101.5|44124|44104|44124|44104|44121.5|44101.5|3
1730681070000|2024-11-04 00:44:30|44122.1|44102.1|44121.5|44101.5|44122.1|44102.1|44121.5|44101.5|3
1730681080000|2024-11-04 00:44:40|44124|44104|44121.5|44101.5|44124|44104|44121.5|44101.5|4
1730681090000|2024-11-04 00:44:50|||||||||9
1730681100000|2024-11-04 00:45:00|44119|44099|44119|44099|44119|44099|44119|44099|8
1730681110000|2024-11-04 00:45:10|44117.1|44097.1|44116.5|44096.5|44119|44099|44116.5|44096.5|4
1730681120000|2024-11-04 00:45:20|44117.1|44097.1|44119|44099|44119|44099|44116.5|44096.5|4
1730681130000|2024-11-04 00:45:30|44121.5|44101.5|44119|44099|44121.5|44101.5|44119|44099|3
1730681140000|2024-11-04 00:45:40|44119.6|44099.6|44121.5|44101.5|44124|44104|44119.6|44099.6|5
1730681150000|2024-11-04 00:45:50|44119|44099|44124|44104|44124|44104|44119|44099|5
1730681160000|2024-11-04 00:46:00|||||||||6
1730681170000|2024-11-04 00:46:10|44126.5|44106.5|44124|44104|44126.5|44106.5|44124|44104|4
1730681180000|2024-11-04 00:46:20|||||||||3
1730681190000|2024-11-04 00:46:30|44123.4|44103.4|44121.5|44101.5|44124|44104|44121.5|44101.5|4
1730681200000|2024-11-04 00:46:40|||||||||4
1730681210000|2024-11-04 00:46:50|44122.1|44102.1|44124|44104|44124|44104|44122.1|44102.1|13
1730681220000|2024-11-04 00:47:00|44126.5|44106.5|44122.1|44102.1|44127.1|44107.1|44122.1|44102.1|7
1730681230000|2024-11-04 00:47:10|44125.9|44105.9|44126.5|44106.5|44126.5|44106.5|44122.1|44102.1|4
1730681240000|2024-11-04 00:47:20|44128.4|44108.4|44129|44109|44129|44109|44128.4|44108.4|4
1730681250000|2024-11-04 00:47:30|44131.5|44111.5|44134|44114|44136.5|44116.5|44131.5|44111.5|3
1730681260000|2024-11-04 00:47:40|44134.6|44114.6|44144|44124|44144|44124|44134.6|44114.6|14
1730681270000|2024-11-04 00:47:50|44145.9|44125.9|44151.5|44131.5|44151.5|44131.5|44145.9|44125.9|5
1730681280000|2024-11-04 00:48:00|44154|44134|44154|44134|44154|44134|44154|44134|13
1730681290000|2024-11-04 00:48:10|44154.6|44134.6|44154.6|44134.6|44159|44139|44154|44134|6
1730681300000|2024-11-04 00:48:20|44155.9|44135.9|44154|44134|44156.5|44136.5|44154|44134|4
1730681310000|2024-11-04 00:48:30|44152.1|44132.1|44149|44129|44152.1|44132.1|44149|44129|3
1730681320000|2024-11-04 00:48:40|44151.5|44131.5|44149|44129|44151.5|44131.5|44149|44129|4
1730681330000|2024-11-04 00:48:50|44148.4|44128.4|44146.5|44126.5|44148.4|44128.4|44146.5|44126.5|3
1730681340000|2024-11-04 00:49:00|44147.1|44127.1|44151.5|44131.5|44151.5|44131.5|44146.5|44126.5|7
1730681350000|2024-11-04 00:49:10|44153.4|44133.4|44154|44134|44154|44134|44153.4|44133.4|5
1730681360000|2024-11-04 00:49:20|||||||||3
1730681370000|2024-11-04 00:49:30|44151.5|44131.5|44154.6|44134.6|44154.6|44134.6|44151.5|44131.5|4
1730681380000|2024-11-04 00:49:40|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44154.6|44134.6|42
1730681390000|2024-11-04 00:49:50|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|44155.2|44135.2|4
1730681400000|2024-11-04 00:50:00|44157.7|44137.7|44160.2|44140.2|44160.2|44140.2|44155.2|44135.2|11
1730681410000|2024-11-04 00:50:10|44165.2|44145.2|44165.2|44145.2|44167.7|44147.7|44165.2|44145.2|5
1730681420000|2024-11-04 00:50:20|44167.7|44147.7|44165.2|44145.2|44167.7|44147.7|44165.2|44145.2|7
1730681430000|2024-11-04 00:50:30|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|9
1730681440000|2024-11-04 00:50:40|44165.2|44145.2|44170.9|44150.9|44170.9|44150.9|44165.2|44145.2|8
1730681450000|2024-11-04 00:50:50|44172.7|44152.7|44170.9|44150.9|44173.4|44153.4|44170.9|44150.9|4
1730681460000|2024-11-04 00:51:00|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44168.4|44148.4|8
1730681470000|2024-11-04 00:51:10|44175.2|44155.2|44173.4|44153.4|44177.7|44157.7|44173.4|44153.4|6
1730681480000|2024-11-04 00:51:20|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|44175.2|44155.2|7
1730681490000|2024-11-04 00:51:30|44177.1|44157.1|44174|44154|44177.7|44157.7|44174|44154|19
1730681500000|2024-11-04 00:51:40|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|4
1730681510000|2024-11-04 00:51:50|44176.5|44156.5|44178.4|44158.4|44178.4|44158.4|44176.5|44156.5|3
1730681520000|2024-11-04 00:52:00|44179|44159|44185.9|44165.9|44185.9|44165.9|44179|44159|17
1730681530000|2024-11-04 00:52:10|44183.4|44163.4|44183.4|44163.4|44185.9|44165.9|44183.4|44163.4|9
1730681540000|2024-11-04 00:52:20|44185.2|44165.2|44188.4|44168.4|44188.4|44168.4|44183.4|44163.4|8
1730681550000|2024-11-04 00:52:30|44184.6|44164.6|44190.2|44170.2|44190.2|44170.2|44184.6|44164.6|34
1730681560000|2024-11-04 00:52:40|44194.6|44174.6|44202.1|44182.1|44207.1|44187.1|44194.6|44174.6|28
1730681570000|2024-11-04 00:52:50|44204.6|44184.6|44202.1|44182.1|44204.6|44184.6|44202.1|44182.1|5
1730681580000|2024-11-04 00:53:00|44202.7|44182.7|44204.6|44184.6|44204.6|44184.6|44202.7|44182.7|5
1730681590000|2024-11-04 00:53:10|44207.1|44187.1|44212.1|44192.1|44212.1|44192.1|44207.1|44187.1|10
1730681600000|2024-11-04 00:53:20|44212.7|44192.7|44209.6|44189.6|44213.4|44193.4|44209.6|44189.6|16
1730681610000|2024-11-04 00:53:30|44211.5|44191.5|44212.1|44192.1|44212.1|44192.1|44211.5|44191.5|5
1730681620000|2024-11-04 00:53:40|44214.6|44194.6|44212.1|44192.1|44214.6|44194.6|44212.1|44192.1|8
1730681630000|2024-11-04 00:53:50|||||||||6
1730681640000|2024-11-04 00:54:00|44214.6|44194.6|44217.1|44197.1|44217.1|44197.1|44214.6|44194.6|20
1730681650000|2024-11-04 00:54:10|44217.7|44197.7|44212.1|44192.1|44217.7|44197.7|44212.1|44192.1|8
1730681660000|2024-11-04 00:54:20|44211.5|44191.5|44214.6|44194.6|44214.6|44194.6|44209.6|44189.6|8
1730681670000|2024-11-04 00:54:30|||||||||4
1730681680000|2024-11-04 00:54:40|44217.1|44197.1|44214.6|44194.6|44217.1|44197.1|44214.6|44194.6|13
1730681690000|2024-11-04 00:54:50|44217.1|44197.1|44214.6|44194.6|44217.1|44197.1|44214.6|44194.6|10
1730681700000|2024-11-04 00:55:00|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|44217.1|44197.1|11
1730681710000|2024-11-04 00:55:10|44217.7|44197.7|44214.6|44194.6|44219.6|44199.6|44214.6|44194.6|15
1730681720000|2024-11-04 00:55:20|44212.1|44192.1|44214.6|44194.6|44217.1|44197.1|44212.1|44192.1|6
1730681730000|2024-11-04 00:55:30|44212.1|44192.1|44212.1|44192.1|44214.6|44194.6|44212.1|44192.1|8
1730681740000|2024-11-04 00:55:40|||||||||4
1730681750000|2024-11-04 00:55:50|44214.6|44194.6|44212.1|44192.1|44214.6|44194.6|44212.1|44192.1|7
1730681760000|2024-11-04 00:56:00|44214.6|44194.6|44212.1|44192.1|44214.6|44194.6|44209.6|44189.6|3
1730681770000|2024-11-04 00:56:10|44209.6|44189.6|44220.9|44200.9|44222.8|44202.8|44209.6|44189.6|12
1730681780000|2024-11-04 00:56:20|44223.4|44203.4|44229|44209|44229.6|44209.6|44223.4|44203.4|8
1730681790000|2024-11-04 00:56:30|44227.1|44207.1|44229.6|44209.6|44229.6|44209.6|44226.5|44206.5|7
1730681800000|2024-11-04 00:56:40|44232.1|44212.1|44232.1|44212.1|44234.6|44214.6|44230.3|44210.3|9
1730681810000|2024-11-04 00:56:50|44234|44214|44232.8|44212.8|44235.3|44215.3|44232.8|44212.8|8
1730681820000|2024-11-04 00:57:00|44232.1|44212.1|44227.1|44207.1|44232.1|44212.1|44227.1|44207.1|7
1730681830000|2024-11-04 00:57:10|44230.9|44210.9|44227.1|44207.1|44230.9|44210.9|44224.6|44204.6|9
1730681840000|2024-11-04 00:57:20|44226.5|44206.5|44222.1|44202.1|44226.5|44206.5|44222.1|44202.1|6
1730681850000|2024-11-04 00:57:30|44219.6|44199.6|44214.6|44194.6|44219.6|44199.6|44214.6|44194.6|13
1730681860000|2024-11-04 00:57:40|44210.9|44190.9|44209|44189|44210.9|44190.9|44209|44189|4
1730681870000|2024-11-04 00:57:50|44207.1|44187.1|44207.1|44187.1|44207.1|44187.1|44207.1|44187.1|4
1730681880000|2024-11-04 00:58:00|44204.6|44184.6|44207.1|44187.1|44207.1|44187.1|44204.6|44184.6|4
1730681890000|2024-11-04 00:58:10|44202.1|44182.1|44196.5|44176.5|44202.1|44182.1|44196.5|44176.5|33
1730681900000|2024-11-04 00:58:20|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|44194.6|44174.6|11
1730681910000|2024-11-04 00:58:30|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|5
1730681920000|2024-11-04 00:58:40|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|5
1730681930000|2024-11-04 00:58:50|||||||||4
1730681940000|2024-11-04 00:59:00|44197.8|44177.8|44214.6|44194.6|44219.6|44199.6|44197.8|44177.8|39
1730681950000|2024-11-04 00:59:10|44209.6|44189.6|44194.6|44174.6|44209.6|44189.6|44194.6|44174.6|15
1730681960000|2024-11-04 00:59:20|44197.1|44177.1|44202.1|44182.1|44202.1|44182.1|44197.1|44177.1|4
1730681970000|2024-11-04 00:59:30|44199.6|44179.6|44202.1|44182.1|44202.1|44182.1|44199.6|44179.6|3
1730681980000|2024-11-04 00:59:40|44199.6|44179.6|44199.6|44179.6|44207.1|44187.1|44197.1|44177.1|11
1730681990000|2024-11-04 00:59:50|44201.5|44181.5|44202.1|44182.1|44202.1|44182.1|44199.6|44179.6|8
1730682000000|2024-11-04 01:00:00|44202.8|44182.8|44207.1|44187.1|44252.8|44232.8|44202.1|44182.1|118
1730682010000|2024-11-04 01:00:10|44207.8|44187.8|44210.9|44190.9|44211.5|44191.5|44204.6|44184.6|26
1730682020000|2024-11-04 01:00:20|44208.4|44188.4|44211.5|44191.5|44215.9|44195.9|44208.4|44188.4|6
1730682030000|2024-11-04 01:00:30|44213.4|44193.4|44218.4|44198.4|44218.4|44198.4|44210.3|44190.3|16
1730682040000|2024-11-04 01:00:40|44219|44199|44220.9|44200.9|44223.4|44203.4|44218.4|44198.4|7
1730682050000|2024-11-04 01:00:50|44220.3|44200.3|44223.4|44203.4|44223.4|44203.4|44218.4|44198.4|7
1730682060000|2024-11-04 01:01:00|44220.9|44200.9|44223.4|44203.4|44228.4|44208.4|44220.9|44200.9|7
1730682070000|2024-11-04 01:01:10|44220.9|44200.9|44223.4|44203.4|44225.9|44205.9|44218.4|44198.4|10
1730682080000|2024-11-04 01:01:20|44225.9|44205.9|44233.4|44213.4|44233.4|44213.4|44225.9|44205.9|11
1730682090000|2024-11-04 01:01:30|44230.9|44210.9|44228.4|44208.4|44233.4|44213.4|44228.4|44208.4|11
1730682100000|2024-11-04 01:01:40|44229|44209|44230.9|44210.9|44233.4|44213.4|44228.4|44208.4|8
1730682110000|2024-11-04 01:01:50|44230.3|44210.3|44225.9|44205.9|44230.3|44210.3|44225.9|44205.9|8
1730682120000|2024-11-04 01:02:00|44229|44209|44229|44209|44235.9|44215.9|44227.8|44207.8|6
1730682130000|2024-11-04 01:02:10|44230.3|44210.3|44234|44214|44235.9|44215.9|44228.4|44208.4|5
1730682140000|2024-11-04 01:02:20|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|5
1730682150000|2024-11-04 01:02:30|44236.5|44216.5|44240.9|44220.9|44240.9|44220.9|44236.5|44216.5|4
1730682160000|2024-11-04 01:02:40|44243.4|44223.4|44255.9|44235.9|44255.9|44235.9|44243.4|44223.4|12
1730682170000|2024-11-04 01:02:50|44256.5|44236.5|44245.9|44225.9|44256.5|44236.5|44245.3|44225.3|21
1730682180000|2024-11-04 01:03:00|44244|44224|44248.4|44228.4|44248.4|44228.4|44243.4|44223.4|16
1730682190000|2024-11-04 01:03:10|44251.5|44231.5|44248.4|44228.4|44253.4|44233.4|44248.4|44228.4|9
1730682200000|2024-11-04 01:03:20|44250.9|44230.9|44248.4|44228.4|44253.4|44233.4|44245.9|44225.9|8
1730682210000|2024-11-04 01:03:30|44247.8|44227.8|44245.9|44225.9|44250.9|44230.9|44245.9|44225.9|8
1730682220000|2024-11-04 01:03:40|44246.5|44226.5|44240.9|44220.9|44248.4|44228.4|44237.8|44217.8|19
1730682230000|2024-11-04 01:03:50|44239|44219|44240.9|44220.9|44243.4|44223.4|44236.5|44216.5|5
1730682240000|2024-11-04 01:04:00|44241.5|44221.5|44245.9|44225.9|44247.8|44227.8|44241.5|44221.5|11
1730682250000|2024-11-04 01:04:10|44248.4|44228.4|44250.9|44230.9|44253.4|44233.4|44245.9|44225.9|11
1730682260000|2024-11-04 01:04:20|44253.4|44233.4|44250.9|44230.9|44253.4|44233.4|44250.9|44230.9|4
1730682270000|2024-11-04 01:04:30|44250.3|44230.3|44253.4|44233.4|44253.4|44233.4|44248.4|44228.4|5
1730682280000|2024-11-04 01:04:40|44254|44234|44256.5|44236.5|44256.5|44236.5|44253.4|44233.4|9
1730682290000|2024-11-04 01:04:50|44254|44234|44257.8|44237.8|44257.8|44237.8|44252.8|44232.8|13
1730682300000|2024-11-04 01:05:00|44257.2|44237.2|44259.7|44239.7|44262.2|44242.2|44255.3|44235.3|12
1730682310000|2024-11-04 01:05:10|44259|44239|44254.7|44234.7|44259|44239|44252.2|44232.2|7
1730682320000|2024-11-04 01:05:20|44254|44234|44248.4|44228.4|44254|44234|44245.9|44225.9|10
1730682330000|2024-11-04 01:05:30|44249|44229|44248.4|44228.4|44249|44229|44245.9|44225.9|11
1730682340000|2024-11-04 01:05:40|44245.9|44225.9|44239|44219|44245.9|44225.9|44239|44219|9
1730682350000|2024-11-04 01:05:50|44238.4|44218.4|44226.5|44206.5|44238.4|44218.4|44226.5|44206.5|8
1730682360000|2024-11-04 01:06:00|44227.2|44207.2|44224|44204|44229|44209|44224|44204|12
1730682370000|2024-11-04 01:06:10|44221.5|44201.5|44221.5|44201.5|44224|44204|44220.9|44200.9|16
1730682380000|2024-11-04 01:06:20|44220.9|44200.9|44236.5|44216.5|44236.5|44216.5|44219|44199|5
1730682390000|2024-11-04 01:06:30|44237.2|44217.2|44228.4|44208.4|44239|44219|44228.4|44208.4|5
1730682400000|2024-11-04 01:06:40|44226.5|44206.5|44224|44204|44231.5|44211.5|44224|44204|17
1730682410000|2024-11-04 01:06:50|44223.4|44203.4|44215.9|44195.9|44223.4|44203.4|44215.9|44195.9|7
1730682420000|2024-11-04 01:07:00|44214|44194|44201.5|44181.5|44214|44194|44199|44179|16
1730682430000|2024-11-04 01:07:10|44204.7|44184.7|44194|44174|44204.7|44184.7|44194|44174|14
1730682440000|2024-11-04 01:07:20|44194.1|44174.1|44201.6|44181.6|44202.2|44182.2|44194.1|44174.1|16
1730682450000|2024-11-04 01:07:30|44199.1|44179.1|44203.4|44183.4|44204.1|44184.1|44199.1|44179.1|6
1730682460000|2024-11-04 01:07:40|44204.1|44184.1|44209.1|44189.1|44211.6|44191.6|44204.1|44184.1|5
1730682470000|2024-11-04 01:07:50|44208.4|44188.4|44206.6|44186.6|44209.1|44189.1|44204.1|44184.1|10
1730682480000|2024-11-04 01:08:00|44207.2|44187.2|44206.6|44186.6|44209.7|44189.7|44206.6|44186.6|8
1730682490000|2024-11-04 01:08:10|44204.7|44184.7|44211.6|44191.6|44211.6|44191.6|44204.7|44184.7|6
1730682500000|2024-11-04 01:08:20|44209.1|44189.1|44206.6|44186.6|44211.6|44191.6|44206.6|44186.6|4
1730682510000|2024-11-04 01:08:30|44207.2|44187.2|44206.6|44186.6|44209.1|44189.1|44206.6|44186.6|3
1730682520000|2024-11-04 01:08:40|44209.1|44189.1|44214.1|44194.1|44214.1|44194.1|44209.1|44189.1|6
1730682530000|2024-11-04 01:08:50|44212.2|44192.2|44216.6|44196.6|44216.6|44196.6|44211.6|44191.6|4
1730682540000|2024-11-04 01:09:00|44217.2|44197.2|44232.2|44212.2|44232.2|44212.2|44210.9|44190.9|17
1730682550000|2024-11-04 01:09:10|44231.6|44211.6|44234.7|44214.7|44236.6|44216.6|44231.6|44211.6|9
1730682560000|2024-11-04 01:09:20|44234.1|44214.1|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|6
1730682570000|2024-11-04 01:09:30|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|3
1730682580000|2024-11-04 01:09:40|44232.2|44212.2|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|9
1730682590000|2024-11-04 01:09:50|44224.1|44204.1|44216.6|44196.6|44224.1|44204.1|44216.6|44196.6|19
1730682600000|2024-11-04 01:10:00|44217.2|44197.2|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|6
1730682610000|2024-11-04 01:10:10|44211.6|44191.6|44206.6|44186.6|44211.6|44191.6|44206.6|44186.6|6
1730682620000|2024-11-04 01:10:20|44204.1|44184.1|44199.1|44179.1|44204.1|44184.1|44199.1|44179.1|7
1730682630000|2024-11-04 01:10:30|44196.6|44176.6|44201.6|44181.6|44202.8|44182.8|44195.9|44175.9|11
1730682640000|2024-11-04 01:10:40|44204.1|44184.1|44206.6|44186.6|44209.1|44189.1|44204.1|44184.1|5
1730682650000|2024-11-04 01:10:50|44204.1|44184.1|44212.2|44192.2|44212.2|44192.2|44204.1|44184.1|10
1730682660000|2024-11-04 01:11:00|44214.1|44194.1|44211.6|44191.6|44216.6|44196.6|44211.6|44191.6|8
1730682670000|2024-11-04 01:11:10|44216.6|44196.6|44206.6|44186.6|44216.6|44196.6|44206.6|44186.6|4
1730682680000|2024-11-04 01:11:20|44209.1|44189.1|44206.6|44186.6|44209.1|44189.1|44206.6|44186.6|3
1730682690000|2024-11-04 01:11:30|44204.1|44184.1|44204.1|44184.1|44206.6|44186.6|44201.6|44181.6|3
1730682700000|2024-11-04 01:11:40|44204.7|44184.7|44204.1|44184.1|44206.6|44186.6|44204.1|44184.1|5
1730682710000|2024-11-04 01:11:50|44201.6|44181.6|44204.1|44184.1|44204.1|44184.1|44201.6|44181.6|5
1730682720000|2024-11-04 01:12:00|44201.6|44181.6|44192.2|44172.2|44201.6|44181.6|44191.6|44171.6|9
1730682730000|2024-11-04 01:12:10|44194.1|44174.1|44204.1|44184.1|44204.1|44184.1|44194.1|44174.1|8
1730682740000|2024-11-04 01:12:20|44206.6|44186.6|44208.4|44188.4|44209.1|44189.1|44206.6|44186.6|3
1730682750000|2024-11-04 01:12:30|44206.6|44186.6|44196.6|44176.6|44206.6|44186.6|44196.6|44176.6|4
1730682760000|2024-11-04 01:12:40|44195.9|44175.9|44201.6|44181.6|44204.1|44184.1|44195.9|44175.9|10
1730682770000|2024-11-04 01:12:50|44203.4|44183.4|44204.7|44184.7|44204.7|44184.7|44201.6|44181.6|4
1730682780000|2024-11-04 01:13:00|44206.6|44186.6|44216.6|44196.6|44216.6|44196.6|44206.6|44186.6|6
1730682790000|2024-11-04 01:13:10|44219.1|44199.1|44216.6|44196.6|44219.1|44199.1|44216.6|44196.6|10
1730682800000|2024-11-04 01:13:20|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44209.1|44189.1|4
1730682810000|2024-11-04 01:13:30|44213.4|44193.4|44218.4|44198.4|44218.4|44198.4|44213.4|44193.4|4
1730682820000|2024-11-04 01:13:40|44216.6|44196.6|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|5
1730682830000|2024-11-04 01:13:50|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44216.6|44196.6|3
1730682840000|2024-11-04 01:14:00|44219.7|44199.7|44222.2|44202.2|44224.1|44204.1|44219.7|44199.7|11
1730682850000|2024-11-04 01:14:10|44224.1|44204.1|44211.6|44191.6|44224.1|44204.1|44209.7|44189.7|6
1730682860000|2024-11-04 01:14:20|44209.1|44189.1|44211.6|44191.6|44216.6|44196.6|44206.6|44186.6|3
1730682870000|2024-11-04 01:14:30|44212.2|44192.2|44211.6|44191.6|44216.6|44196.6|44211.6|44191.6|4
1730682880000|2024-11-04 01:14:40|44212.2|44192.2|44211.6|44191.6|44214.1|44194.1|44211.6|44191.6|4
1730682890000|2024-11-04 01:14:50|44215.3|44195.3|44216.6|44196.6|44216.6|44196.6|44211.6|44191.6|5
1730682900000|2024-11-04 01:15:00|44216|44196|44216.6|44196.6|44221.6|44201.6|44214.1|44194.1|5
1730682910000|2024-11-04 01:15:10|44217.2|44197.2|44221.6|44201.6|44224.1|44204.1|44217.2|44197.2|4
1730682920000|2024-11-04 01:15:20|44224.1|44204.1|44224.1|44204.1|44226.6|44206.6|44221.6|44201.6|4
1730682930000|2024-11-04 01:15:30|44226.6|44206.6|44231.6|44211.6|44231.6|44211.6|44226.6|44206.6|9
1730682940000|2024-11-04 01:15:40|44231|44211|44231.6|44211.6|44232.2|44212.2|44226.6|44206.6|6
1730682950000|2024-11-04 01:15:50|44236.6|44216.6|44236|44216|44236.6|44216.6|44231.6|44211.6|8
1730682960000|2024-11-04 01:16:00|44238.5|44218.5|44236.6|44216.6|44239.1|44219.1|44234.1|44214.1|7
1730682970000|2024-11-04 01:16:10|44234.7|44214.7|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|7
1730682980000|2024-11-04 01:16:20|44234.1|44214.1|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|5
1730682990000|2024-11-04 01:16:30|44231.6|44211.6|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|5
1730683000000|2024-11-04 01:16:40|44231|44211|44228.5|44208.5|44231.6|44211.6|44228.5|44208.5|7
1730683010000|2024-11-04 01:16:50|44226.6|44206.6|44226.6|44206.6|44229.1|44209.1|44224.1|44204.1|3
1730683020000|2024-11-04 01:17:00|44229.1|44209.1|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|6
1730683030000|2024-11-04 01:17:10|44229.7|44209.7|44231.6|44211.6|44231.6|44211.6|44229.7|44209.7|4
1730683040000|2024-11-04 01:17:20|44229.7|44209.7|44231.6|44211.6|44231.6|44211.6|44229.1|44209.1|4
1730683050000|2024-11-04 01:17:30|44229.1|44209.1|44221.6|44201.6|44231.6|44211.6|44221.6|44201.6|8
1730683060000|2024-11-04 01:17:40|44222.2|44202.2|44224.7|44204.7|44224.7|44204.7|44221.6|44201.6|4
1730683070000|2024-11-04 01:17:50|44222.2|44202.2|44226.6|44206.6|44226.6|44206.6|44221.6|44201.6|8
1730683080000|2024-11-04 01:18:00|44227.2|44207.2|44231.6|44211.6|44231.6|44211.6|44227.2|44207.2|7
1730683090000|2024-11-04 01:18:10|44231|44211|44231|44211|44231.6|44211.6|44226.6|44206.6|6
1730683100000|2024-11-04 01:18:20|44229.1|44209.1|44228.5|44208.5|44231.6|44211.6|44226.6|44206.6|3
1730683110000|2024-11-04 01:18:30|44226.6|44206.6|44231.6|44211.6|44231.6|44211.6|44226.6|44206.6|3
1730683120000|2024-11-04 01:18:40|44234.1|44214.1|44239.1|44219.1|44239.1|44219.1|44231.6|44211.6|5
1730683130000|2024-11-04 01:18:50|44238.5|44218.5|44239.7|44219.7|44239.7|44219.7|44236.6|44216.6|15
1730683140000|2024-11-04 01:19:00|44239.1|44219.1|44239.7|44219.7|44242.2|44222.2|44239.1|44219.1|7
1730683150000|2024-11-04 01:19:10|44239.1|44219.1|44244.1|44224.1|44244.1|44224.1|44239.1|44219.1|5
1730683160000|2024-11-04 01:19:20|44243.5|44223.5|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|4
1730683170000|2024-11-04 01:19:30|44244.1|44224.1|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|3
1730683180000|2024-11-04 01:19:40|44248.5|44228.5|44256.6|44236.6|44256.6|44236.6|44248.5|44228.5|10
1730683190000|2024-11-04 01:19:50|44256|44236|44249.7|44229.7|44256.6|44236.6|44249.1|44229.1|14
1730683200000|2024-11-04 01:20:00|44250.3|44230.3|44252.8|44232.8|44253.5|44233.5|44247.8|44227.8|6
1730683210000|2024-11-04 01:20:10|44254.7|44234.7|44247.8|44227.8|44254.7|44234.7|44247.8|44227.8|8
1730683220000|2024-11-04 01:20:20|44250.3|44230.3|44247.8|44227.8|44250.3|44230.3|44247.8|44227.8|3
1730683230000|2024-11-04 01:20:30|44247.2|44227.2|44250.3|44230.3|44252.8|44232.8|44245.3|44225.3|6
1730683240000|2024-11-04 01:20:40|44252.8|44232.8|44256|44236|44256|44236|44250.3|44230.3|5
1730683250000|2024-11-04 01:20:50|44255.3|44235.3|44260.3|44240.3|44260.3|44240.3|44255.3|44235.3|8
1730683260000|2024-11-04 01:21:00|44264.1|44244.1|44266.6|44246.6|44272.8|44252.8|44264.1|44244.1|47
1730683270000|2024-11-04 01:21:10|44267.2|44247.2|44267.8|44247.8|44268.5|44248.5|44267.2|44247.2|18
1730683280000|2024-11-04 01:21:20|44267.2|44247.2|44264.7|44244.7|44270.3|44250.3|44264.7|44244.7|11
1730683290000|2024-11-04 01:21:30|44262.2|44242.2|44262.8|44242.8|44265.3|44245.3|44262.2|44242.2|6
1730683300000|2024-11-04 01:21:40|44260.3|44240.3|44257.2|44237.2|44262.8|44242.8|44257.2|44237.2|9
1730683310000|2024-11-04 01:21:50|44256.6|44236.6|44254.7|44234.7|44257.2|44237.2|44254.7|44234.7|3
1730683320000|2024-11-04 01:22:00|44252.8|44232.8|44265.3|44245.3|44265.3|44245.3|44252.8|44232.8|9
1730683330000|2024-11-04 01:22:10|44267.8|44247.8|44267.9|44247.9|44267.9|44247.9|44267.8|44247.8|5
1730683340000|2024-11-04 01:22:20|44267.2|44247.2|44270.4|44250.4|44270.4|44250.4|44265.4|44245.4|11
1730683350000|2024-11-04 01:22:30|44267.9|44247.9|44262.9|44242.9|44267.9|44247.9|44262.9|44242.9|11
1730683360000|2024-11-04 01:22:40|44257.9|44237.9|44256|44236|44260.4|44240.4|44255.4|44235.4|10
1730683370000|2024-11-04 01:22:50|44257.9|44237.9|44265.4|44245.4|44265.4|44245.4|44257.9|44237.9|3
1730683380000|2024-11-04 01:23:00|44266|44246|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|4
1730683390000|2024-11-04 01:23:10|44265.4|44245.4|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|4
1730683400000|2024-11-04 01:23:20|44268.5|44248.5|44267.9|44247.9|44268.5|44248.5|44267.9|44247.9|3
1730683410000|2024-11-04 01:23:30|44270.4|44250.4|44267.9|44247.9|44270.4|44250.4|44267.9|44247.9|4
1730683420000|2024-11-04 01:23:40|44270.4|44250.4|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|4
1730683430000|2024-11-04 01:23:50|44271|44251|44270.4|44250.4|44271|44251|44270.4|44250.4|3
1730683440000|2024-11-04 01:24:00|44272.9|44252.9|44274.1|44254.1|44276.6|44256.6|44271.6|44251.6|22
1730683450000|2024-11-04 01:24:10|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|4
1730683460000|2024-11-04 01:24:20|44276.6|44256.6|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|5
1730683470000|2024-11-04 01:24:30|44277.2|44257.2|44276.6|44256.6|44277.2|44257.2|44276.6|44256.6|3
1730683480000|2024-11-04 01:24:40|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|4
1730683490000|2024-11-04 01:24:50|44276.6|44256.6|44273.5|44253.5|44276.6|44256.6|44273.5|44253.5|9
1730683500000|2024-11-04 01:25:00|44274.1|44254.1|44277.2|44257.2|44278.5|44258.5|44274.1|44254.1|8
1730683510000|2024-11-04 01:25:10|44276.6|44256.6|44284.1|44264.1|44284.1|44264.1|44276.6|44256.6|13
1730683520000|2024-11-04 01:25:20|44284.7|44264.7|44285.4|44265.4|44285.4|44265.4|44284.7|44264.7|7
1730683530000|2024-11-04 01:25:30|44284.7|44264.7|44285.4|44265.4|44285.4|44265.4|44284.7|44264.7|3
1730683540000|2024-11-04 01:25:40|44284.7|44264.7|44282.2|44262.2|44285.4|44265.4|44282.2|44262.2|10
1730683550000|2024-11-04 01:25:50|44284.1|44264.1|44279.1|44259.1|44284.1|44264.1|44279.1|44259.1|5
1730683560000|2024-11-04 01:26:00|44279.7|44259.7|44282.2|44262.2|44282.2|44262.2|44279.1|44259.1|8
1730683570000|2024-11-04 01:26:10|44279.1|44259.1|44283.5|44263.5|44283.5|44263.5|44279.1|44259.1|4
1730683580000|2024-11-04 01:26:20|44282.9|44262.9|44276|44256|44282.9|44262.9|44276|44256|7
1730683590000|2024-11-04 01:26:30|44274.1|44254.1|44265.4|44245.4|44274.1|44254.1|44265.4|44245.4|8
1730683600000|2024-11-04 01:26:40|44262.9|44242.9|44266|44246|44266|44246|44261|44241|6
1730683610000|2024-11-04 01:26:50|44264.1|44244.1|44267.9|44247.9|44268.5|44248.5|44263.5|44243.5|5
1730683620000|2024-11-04 01:27:00|44268.5|44248.5|44260.4|44240.4|44268.5|44248.5|44260.4|44240.4|9
1730683630000|2024-11-04 01:27:10|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44255.4|44235.4|6
1730683640000|2024-11-04 01:27:20|44261|44241|44260.4|44240.4|44261|44241|44260.4|44240.4|6
1730683650000|2024-11-04 01:27:30|44257.9|44237.9|44260.4|44240.4|44261|44241|44257.9|44237.9|4
1730683660000|2024-11-04 01:27:40|44261|44241|44261|44241|44261|44241|44259.1|44239.1|4
1730683670000|2024-11-04 01:27:50|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|44260.4|44240.4|3
1730683680000|2024-11-04 01:28:00|44258.5|44238.5|44261|44241|44261|44241|44257.9|44237.9|10
1730683690000|2024-11-04 01:28:10|44258.5|44238.5|44260.4|44240.4|44260.4|44240.4|44257.9|44237.9|7
1730683700000|2024-11-04 01:28:20|44255.4|44235.4|44257.9|44237.9|44257.9|44237.9|44254.7|44234.7|8
1730683710000|2024-11-04 01:28:30|44257.2|44237.2|44248.5|44228.5|44257.2|44237.2|44247.9|44227.9|6
1730683720000|2024-11-04 01:28:40|44250.4|44230.4|44251|44231|44251|44231|44246|44226|5
1730683730000|2024-11-04 01:28:50|44250.4|44230.4|44251|44231|44251|44231|44247.9|44227.9|5
1730683740000|2024-11-04 01:29:00|44250.4|44230.4|44247.9|44227.9|44250.4|44230.4|44242.9|44222.9|8
1730683750000|2024-11-04 01:29:10|44246|44226|44242.9|44222.9|44246|44226|44242.9|44222.9|9
1730683760000|2024-11-04 01:29:20|44242.3|44222.3|44227.9|44207.9|44242.3|44222.3|44227.9|44207.9|11
1730683770000|2024-11-04 01:29:30|44225.4|44205.4|44227.9|44207.9|44227.9|44207.9|44225.4|44205.4|4
1730683780000|2024-11-04 01:29:40|44222.9|44202.9|44227.9|44207.9|44231|44211|44222.9|44202.9|9
1730683790000|2024-11-04 01:29:50|44227.3|44207.3|44231|44211|44231|44211|44227.3|44207.3|9
1730683800000|2024-11-04 01:30:00|44232.9|44212.9|44241|44221|44243.5|44223.5|44232.9|44212.9|9
1730683810000|2024-11-04 01:30:10|44241.6|44221.6|44247.9|44227.9|44252.9|44232.9|44241.6|44221.6|5
1730683820000|2024-11-04 01:30:20|44250.4|44230.4|44247.9|44227.9|44252.9|44232.9|44247.9|44227.9|4
1730683830000|2024-11-04 01:30:30|44247.3|44227.3|44245.4|44225.4|44247.9|44227.9|44241|44221|3
1730683840000|2024-11-04 01:30:40|44246|44226|44243.5|44223.5|44247.9|44227.9|44243.5|44223.5|6
1730683850000|2024-11-04 01:30:50|44242.9|44222.9|44234.8|44214.8|44242.9|44222.9|44234.8|44214.8|4
1730683860000|2024-11-04 01:31:00|44235.4|44215.4|44215.4|44195.4|44235.4|44215.4|44215.4|44195.4|8
1730683870000|2024-11-04 01:31:10|44214.8|44194.8|44202.9|44182.9|44214.8|44194.8|44200.4|44180.4|14
1730683880000|2024-11-04 01:31:20|44205.4|44185.4|44206|44186|44209.1|44189.1|44205.4|44185.4|4
1730683890000|2024-11-04 01:31:30|44207.9|44187.9|44207.9|44187.9|44208.5|44188.5|44205.4|44185.4|4
1730683900000|2024-11-04 01:31:40|44209.8|44189.8|44205.4|44185.4|44211|44191|44205.4|44185.4|5
1730683910000|2024-11-04 01:31:50|44206|44186|44207.9|44187.9|44211|44191|44206|44186|4
1730683920000|2024-11-04 01:32:00|44210.4|44190.4|44217.9|44197.9|44217.9|44197.9|44208.5|44188.5|9
1730683930000|2024-11-04 01:32:10|44216|44196|44207.9|44187.9|44217.9|44197.9|44207.9|44187.9|4
1730683940000|2024-11-04 01:32:20|44207.3|44187.3|44197.9|44177.9|44207.3|44187.3|44197.9|44177.9|6
1730683950000|2024-11-04 01:32:30|44200.4|44180.4|44197.9|44177.9|44200.4|44180.4|44197.9|44177.9|17
1730683960000|2024-11-04 01:32:40|44195.4|44175.4|44190.4|44170.4|44195.4|44175.4|44187.3|44167.3|5
1730683970000|2024-11-04 01:32:50|44192.9|44172.9|44187.9|44167.9|44192.9|44172.9|44187.9|44167.9|4
1730683980000|2024-11-04 01:33:00|44188.5|44168.5|44182.9|44162.9|44190.4|44170.4|44182.9|44162.9|15
1730683990000|2024-11-04 01:33:10|44181|44161|44174.8|44154.8|44181|44161|44172.9|44152.9|12
1730684000000|2024-11-04 01:33:20|44172.9|44152.9|44177.9|44157.9|44180.4|44160.4|44172.3|44152.3|7
1730684010000|2024-11-04 01:33:30|44176|44156|44175.4|44155.4|44176|44156|44175.4|44155.4|6
1730684020000|2024-11-04 01:33:40|44176|44156|44176|44156|44181|44161|44176|44156|6
1730684030000|2024-11-04 01:33:50|44177.9|44157.9|44172.9|44152.9|44177.9|44157.9|44170.4|44150.4|4
1730684040000|2024-11-04 01:34:00|44170.4|44150.4|44172.9|44152.9|44172.9|44152.9|44165.4|44145.4|4
1730684050000|2024-11-04 01:34:10|44176|44156|44177.9|44157.9|44180.4|44160.4|44175.4|44155.4|10
1730684060000|2024-11-04 01:34:20|44180.4|44160.4|44180.4|44160.4|44180.4|44160.4|44176|44156|3
1730684070000|2024-11-04 01:34:30|44177.9|44157.9|44183.5|44163.5|44183.5|44163.5|44177.9|44157.9|3
1730684080000|2024-11-04 01:34:40|44184.1|44164.1|44180.4|44160.4|44184.1|44164.1|44180.4|44160.4|11
1730684090000|2024-11-04 01:34:50|44179.8|44159.8|44181|44161|44183.5|44163.5|44176|44156|9
1730684100000|2024-11-04 01:35:00|44181.6|44161.6|44175.4|44155.4|44181.6|44161.6|44175.4|44155.4|5
1730684110000|2024-11-04 01:35:10|44176|44156|44176|44156|44179.1|44159.1|44176|44156|4
1730684120000|2024-11-04 01:35:20|44177.9|44157.9|44177.3|44157.3|44180.4|44160.4|44175.4|44155.4|9
1730684130000|2024-11-04 01:35:30|44175.4|44155.4|44177.3|44157.3|44177.3|44157.3|44167.9|44147.9|8
1730684140000|2024-11-04 01:35:40|44177.9|44157.9|44172.9|44152.9|44177.9|44157.9|44172.9|44152.9|6
1730684150000|2024-11-04 01:35:50|44170.4|44150.4|44172.9|44152.9|44173.5|44153.5|44167.3|44147.3|3
1730684160000|2024-11-04 01:36:00|44174.8|44154.8|44175.4|44155.4|44180.4|44160.4|44172.9|44152.9|7
1730684170000|2024-11-04 01:36:10|44172.9|44152.9|44172.9|44152.9|44177.9|44157.9|44172.9|44152.9|17
1730684180000|2024-11-04 01:36:20|44171|44151|44173.5|44153.5|44177.9|44157.9|44171|44151|3
1730684190000|2024-11-04 01:36:30|44175.4|44155.4|44181|44161|44181|44161|44172.9|44152.9|4
1730684200000|2024-11-04 01:36:40|44180.4|44160.4|44176|44156|44181|44161|44175.4|44155.4|6
1730684210000|2024-11-04 01:36:50|44172.9|44152.9|44175.4|44155.4|44180.4|44160.4|44172.9|44152.9|10
1730684220000|2024-11-04 01:37:00|44174.8|44154.8|44177.9|44157.9|44180.4|44160.4|44172.9|44152.9|6
1730684230000|2024-11-04 01:37:10|44179.8|44159.8|44181|44161|44181|44161|44177.9|44157.9|4
1730684240000|2024-11-04 01:37:20|44180.4|44160.4|44180.4|44160.4|44181|44161|44177.9|44157.9|7
1730684250000|2024-11-04 01:37:30|44178.5|44158.5|44180.4|44160.4|44180.4|44160.4|44178.5|44158.5|4
1730684260000|2024-11-04 01:37:40|44178.5|44158.5|44163.5|44143.5|44179.2|44159.2|44163.5|44143.5|9
1730684270000|2024-11-04 01:37:50|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|9
1730684280000|2024-11-04 01:38:00|44166|44146|44171|44151|44171|44151|44165.4|44145.4|4
1730684290000|2024-11-04 01:38:10|44170.4|44150.4|44162.9|44142.9|44170.4|44150.4|44162.9|44142.9|7
1730684300000|2024-11-04 01:38:20|44164.8|44144.8|44162.9|44142.9|44167.9|44147.9|44162.9|44142.9|8
1730684310000|2024-11-04 01:38:30|44164.8|44144.8|44167.3|44147.3|44167.3|44147.3|44164.8|44144.8|6
1730684320000|2024-11-04 01:38:40|44167.9|44147.9|44159.8|44139.8|44167.9|44147.9|44159.8|44139.8|5
1730684330000|2024-11-04 01:38:50|44164.8|44144.8|44164.8|44144.8|44167.3|44147.3|44159.8|44139.8|6
1730684340000|2024-11-04 01:39:00|44167.3|44147.3|44154.8|44134.8|44167.3|44147.3|44154.8|44134.8|5
1730684350000|2024-11-04 01:39:10|44157.3|44137.3|44154.8|44134.8|44157.3|44137.3|44152.9|44132.9|8
1730684360000|2024-11-04 01:39:20|44152.3|44132.3|44144.8|44124.8|44152.3|44132.3|44144.8|44124.8|10
1730684370000|2024-11-04 01:39:30|44145.4|44125.4|44136.7|44116.7|44147.3|44127.3|44136.7|44116.7|14
1730684380000|2024-11-04 01:39:40|44134.2|44114.2|44129.8|44109.8|44137.3|44117.3|44129.8|44109.8|8
1730684390000|2024-11-04 01:39:50|44132.3|44112.3|44129.8|44109.8|44132.9|44112.9|44127.9|44107.9|10
1730684400000|2024-11-04 01:40:00|44132.3|44112.3|44124.8|44104.8|44132.3|44112.3|44124.8|44104.8|8
1730684410000|2024-11-04 01:40:10|44122.3|44102.3|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|7
1730684420000|2024-11-04 01:40:20|44127.9|44107.9|44124.8|44104.8|44127.9|44107.9|44120.4|44100.4|10
1730684430000|2024-11-04 01:40:30|44125.4|44105.4|44126.7|44106.7|44127.3|44107.3|44124.8|44104.8|6
1730684440000|2024-11-04 01:40:40|44124.8|44104.8|44131|44111|44131|44111|44124.8|44104.8|8
1730684450000|2024-11-04 01:40:50|44131.7|44111.7|44132.9|44112.9|44137.9|44117.9|44131.7|44111.7|8
1730684460000|2024-11-04 01:41:00|44133.5|44113.5|44130.4|44110.4|44135.4|44115.4|44127.9|44107.9|6
1730684470000|2024-11-04 01:41:10|44127.9|44107.9|44127.9|44107.9|44132.9|44112.9|44125.4|44105.4|7
1730684480000|2024-11-04 01:41:20|44125.4|44105.4|44123.5|44103.5|44127.9|44107.9|44122.9|44102.9|8
1730684490000|2024-11-04 01:41:30|44125.4|44105.4|44120.4|44100.4|44127.9|44107.9|44120.4|44100.4|5
1730684500000|2024-11-04 01:41:40|44121|44101|44126|44106|44127.9|44107.9|44117.9|44097.9|7
1730684510000|2024-11-04 01:41:50|44127.9|44107.9|44132.9|44112.9|44132.9|44112.9|44122.9|44102.9|11
1730684520000|2024-11-04 01:42:00|44129.8|44109.8|44139.8|44119.8|44139.8|44119.8|44127.3|44107.3|7
1730684530000|2024-11-04 01:42:10|44139.2|44119.2|44132.3|44112.3|44139.2|44119.2|44127.3|44107.3|8
1730684540000|2024-11-04 01:42:20|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|5
1730684550000|2024-11-04 01:42:30|44137.9|44117.9|44147.3|44127.3|44147.3|44127.3|44137.3|44117.3|5
1730684560000|2024-11-04 01:42:40|44145.4|44125.4|44143.5|44123.5|44147.3|44127.3|44143.5|44123.5|4
1730684570000|2024-11-04 01:42:50|44142.9|44122.9|44150.4|44130.4|44150.4|44130.4|44142.9|44122.9|7
1730684580000|2024-11-04 01:43:00|44151|44131|44159.2|44139.2|44159.2|44139.2|44151|44131|4
1730684590000|2024-11-04 01:43:10|44159.8|44139.8|44166.7|44146.7|44166.7|44146.7|44159.8|44139.8|4
1730684600000|2024-11-04 01:43:20|44172.9|44152.9|44175.4|44155.4|44175.4|44155.4|44172.9|44152.9|3
1730684610000|2024-11-04 01:43:30|44172.9|44152.9|44167.9|44147.9|44172.9|44152.9|44165.4|44145.4|5
1730684620000|2024-11-04 01:43:40|44166|44146|44162.9|44142.9|44167.9|44147.9|44162.9|44142.9|6
1730684630000|2024-11-04 01:43:50|44162.3|44142.3|44162.3|44142.3|44162.9|44142.9|44160.4|44140.4|3
1730684640000|2024-11-04 01:44:00|44162.9|44142.9|44152.9|44132.9|44165.4|44145.4|44152.9|44132.9|13
1730684650000|2024-11-04 01:44:10|44155.4|44135.4|44152.9|44132.9|44156.1|44136.1|44152.9|44132.9|4
1730684660000|2024-11-04 01:44:20|44151.7|44131.7|44155.4|44135.4|44155.4|44135.4|44147.9|44127.9|3
1730684670000|2024-11-04 01:44:30|44157.3|44137.3|44160.4|44140.4|44162.9|44142.9|44157.3|44137.3|3
1730684680000|2024-11-04 01:44:40|44161.1|44141.1|44167.9|44147.9|44167.9|44147.9|44161.1|44141.1|6
1730684690000|2024-11-04 01:44:50|44165.4|44145.4|44165.4|44145.4|44172.9|44152.9|44165.4|44145.4|8
1730684700000|2024-11-04 01:45:00|44166.1|44146.1|44157.9|44137.9|44166.1|44146.1|44157.9|44137.9|4
1730684710000|2024-11-04 01:45:10|44157.3|44137.3|44157.9|44137.9|44162.3|44142.3|44157.3|44137.3|6
1730684720000|2024-11-04 01:45:20|44155.4|44135.4|44157.3|44137.3|44158.6|44138.6|44155.4|44135.4|3
1730684730000|2024-11-04 01:45:30|44157.9|44137.9|44157.9|44137.9|44162.9|44142.9|44157.9|44137.9|3
1730684740000|2024-11-04 01:45:40|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44157.9|44137.9|4
1730684750000|2024-11-04 01:45:50|44162.3|44142.3|44155.4|44135.4|44166.1|44146.1|44152.9|44132.9|6
1730684760000|2024-11-04 01:46:00|44153.6|44133.6|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|5
1730684770000|2024-11-04 01:46:10|44158.6|44138.6|44162.9|44142.9|44162.9|44142.9|44158.6|44138.6|5
1730684780000|2024-11-04 01:46:20|44160.4|44140.4|44167.9|44147.9|44172.9|44152.9|44160.4|44140.4|3
1730684790000|2024-11-04 01:46:30|||||||||6
1730684800000|2024-11-04 01:46:40|44167.3|44147.3|44162.9|44142.9|44167.3|44147.3|44162.9|44142.9|5
1730684810000|2024-11-04 01:46:50|44165.4|44145.4|44170.4|44150.4|44170.4|44150.4|44162.9|44142.9|6
1730684820000|2024-11-04 01:47:00|44172.9|44152.9|44167.9|44147.9|44172.9|44152.9|44167.9|44147.9|8
1730684830000|2024-11-04 01:47:10|44167.3|44147.3|44172.9|44152.9|44172.9|44152.9|44165.4|44145.4|7
1730684840000|2024-11-04 01:47:20|44175.4|44155.4|44177.9|44157.9|44177.9|44157.9|44172.9|44152.9|3
1730684850000|2024-11-04 01:47:30|44179.8|44159.8|44177.9|44157.9|44182.9|44162.9|44177.9|44157.9|3
1730684860000|2024-11-04 01:47:40|44175.4|44155.4|44167.9|44147.9|44175.4|44155.4|44167.9|44147.9|7
1730684870000|2024-11-04 01:47:50|44166.1|44146.1|44163.6|44143.6|44166.1|44146.1|44163.6|44143.6|4
1730684880000|2024-11-04 01:48:00|44162.9|44142.9|44158.6|44138.6|44162.9|44142.9|44156.7|44136.7|10
1730684890000|2024-11-04 01:48:10|44161.1|44141.1|44163.6|44143.6|44168.6|44148.6|44161.1|44141.1|8
1730684900000|2024-11-04 01:48:20|44161.7|44141.7|44161.1|44141.1|44163.6|44143.6|44160.4|44140.4|3
1730684910000|2024-11-04 01:48:30|44159.2|44139.2|44157.9|44137.9|44159.2|44139.2|44157.9|44137.9|3
1730684920000|2024-11-04 01:48:40|44158.6|44138.6|44150.4|44130.4|44158.6|44138.6|44150.4|44130.4|5
1730684930000|2024-11-04 01:48:50|44149.8|44129.8|44161.1|44141.1|44161.1|44141.1|44149.8|44129.8|6
1730684940000|2024-11-04 01:49:00|44160.4|44140.4|44156.1|44136.1|44160.4|44140.4|44153.6|44133.6|6
1730684950000|2024-11-04 01:49:10|44157.3|44137.3|44173.6|44153.6|44173.6|44153.6|44157.3|44137.3|9
1730684960000|2024-11-04 01:49:20|44178.6|44158.6|44178.6|44158.6|44181.1|44161.1|44175.4|44155.4|3
1730684970000|2024-11-04 01:49:30|44181.1|44161.1|44178.6|44158.6|44181.1|44161.1|44176.1|44156.1|5
1730684980000|2024-11-04 01:49:40|44177.9|44157.9|44184.2|44164.2|44184.2|44164.2|44176.1|44156.1|6
1730684990000|2024-11-04 01:49:50|44183.6|44163.6|44177.9|44157.9|44183.6|44163.6|44177.9|44157.9|11
1730685000000|2024-11-04 01:50:00|44181.1|44161.1|44186.1|44166.1|44188.6|44168.6|44181.1|44161.1|8
1730685010000|2024-11-04 01:50:10|44185.4|44165.4|44181.7|44161.7|44185.4|44165.4|44180.4|44160.4|11
1730685020000|2024-11-04 01:50:20|44181.1|44161.1|44184.2|44164.2|44184.2|44164.2|44181.1|44161.1|6
1730685030000|2024-11-04 01:50:30|44183.6|44163.6|44185.4|44165.4|44185.4|44165.4|44183.6|44163.6|10
1730685040000|2024-11-04 01:50:40|44184.8|44164.8|44185.5|44165.5|44185.5|44165.5|44181.1|44161.1|5
1730685050000|2024-11-04 01:50:50|44186.1|44166.1|44179.2|44159.2|44186.1|44166.1|44178|44158|4
1730685060000|2024-11-04 01:51:00|44183|44163|44175.5|44155.5|44183|44163|44173|44153|6
1730685070000|2024-11-04 01:51:10|44174.8|44154.8|44173|44153|44174.8|44154.8|44170.5|44150.5|5
1730685080000|2024-11-04 01:51:20|44172.3|44152.3|44173|44153|44178|44158|44169.8|44149.8|4
1730685090000|2024-11-04 01:51:30|44175.5|44155.5|44168|44148|44178|44158|44168|44148|6
1730685100000|2024-11-04 01:51:40|44170.5|44150.5|44171.1|44151.1|44173|44153|44170.5|44150.5|4
1730685110000|2024-11-04 01:51:50|44173|44153|44178|44158|44181.1|44161.1|44173|44153|4
1730685120000|2024-11-04 01:52:00|44180.5|44160.5|44186.1|44166.1|44186.1|44166.1|44180.5|44160.5|5
1730685130000|2024-11-04 01:52:10|44188.6|44168.6|44196.1|44176.1|44201.1|44181.1|44188.6|44168.6|16
1730685140000|2024-11-04 01:52:20|44195.5|44175.5|44188.6|44168.6|44195.5|44175.5|44188.6|44168.6|4
1730685150000|2024-11-04 01:52:30|44188|44168|44188|44168|44188.6|44168.6|44186.1|44166.1|3
1730685160000|2024-11-04 01:52:40|44188.6|44168.6|44188|44168|44190.5|44170.5|44185.5|44165.5|6
1730685170000|2024-11-04 01:52:50|44187.3|44167.3|44188|44168|44188|44168|44185.5|44165.5|5
1730685180000|2024-11-04 01:53:00|44190.5|44170.5|44188|44168|44195.5|44175.5|44188|44168|4
1730685190000|2024-11-04 01:53:10|44187.3|44167.3|44186.7|44166.7|44188|44168|44183|44163|5
1730685200000|2024-11-04 01:53:20|44183.6|44163.6|44183|44163|44185.5|44165.5|44183|44163|6
1730685210000|2024-11-04 01:53:30|44185.5|44165.5|44178|44158|44185.5|44165.5|44178|44158|3
1730685220000|2024-11-04 01:53:40|44176.1|44156.1|44178|44158|44178|44158|44173|44153|6
1730685230000|2024-11-04 01:53:50|44178.6|44158.6|44178|44158|44178.6|44158.6|44178|44158|3
1730685240000|2024-11-04 01:54:00|44176.1|44156.1|44173|44153|44178|44158|44173|44153|5
1730685250000|2024-11-04 01:54:10|44172.3|44152.3|44173|44153|44173|44153|44170.5|44150.5|7
1730685260000|2024-11-04 01:54:20|44170.5|44150.5|44168|44148|44173|44153|44168|44148|3
1730685270000|2024-11-04 01:54:30|44170.5|44150.5|44176.1|44156.1|44178|44158|44170.5|44150.5|7
1730685280000|2024-11-04 01:54:40|44178|44158|44182.3|44162.3|44182.3|44162.3|44177.3|44157.3|15
1730685290000|2024-11-04 01:54:50|44184.2|44164.2|44181.7|44161.7|44186.7|44166.7|44181.7|44161.7|9
1730685300000|2024-11-04 01:55:00|44181.1|44161.1|44172.3|44152.3|44181.1|44161.1|44172.3|44152.3|5
1730685310000|2024-11-04 01:55:10|44176.1|44156.1|44174.8|44154.8|44176.7|44156.7|44174.2|44154.2|6
1730685320000|2024-11-04 01:55:20|44176.1|44156.1|44176.1|44156.1|44176.7|44156.7|44171.7|44151.7|4
1730685330000|2024-11-04 01:55:30|44174.2|44154.2|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|5
1730685340000|2024-11-04 01:55:40|44179.2|44159.2|44181.7|44161.7|44184.8|44164.8|44176.7|44156.7|4
1730685350000|2024-11-04 01:55:50|44182.3|44162.3|44191.7|44171.7|44196.7|44176.7|44181.7|44161.7|5
1730685360000|2024-11-04 01:56:00|44194.2|44174.2|44204.2|44184.2|44204.2|44184.2|44194.2|44174.2|4
1730685370000|2024-11-04 01:56:10|44201.7|44181.7|44209.2|44189.2|44209.8|44189.8|44201.7|44181.7|5
1730685380000|2024-11-04 01:56:20|44209.8|44189.8|44209.2|44189.2|44211.7|44191.7|44209.2|44189.2|6
1730685390000|2024-11-04 01:56:30|44211.7|44191.7|44223|44203|44223.6|44203.6|44211.7|44191.7|19
1730685400000|2024-11-04 01:56:40|44225.5|44205.5|44219.8|44199.8|44225.5|44205.5|44219.2|44199.2|9
1730685410000|2024-11-04 01:56:50|44216.7|44196.7|44223|44203|44223|44203|44213|44193|5
1730685420000|2024-11-04 01:57:00|44223.6|44203.6|44225.5|44205.5|44230.5|44210.5|44223.6|44203.6|8
1730685430000|2024-11-04 01:57:10|44224.9|44204.9|44223|44203|44228|44208|44223|44203|5
1730685440000|2024-11-04 01:57:20|44225.5|44205.5|44228.6|44208.6|44228.6|44208.6|44223.6|44203.6|6
1730685450000|2024-11-04 01:57:30|44230.5|44210.5|44225.5|44205.5|44231.1|44211.1|44223|44203|4
1730685460000|2024-11-04 01:57:40|44224.9|44204.9|44217.4|44197.4|44224.9|44204.9|44217.4|44197.4|6
1730685470000|2024-11-04 01:57:50|44215.5|44195.5|44213|44193|44215.5|44195.5|44210.5|44190.5|4
1730685480000|2024-11-04 01:58:00|44214.9|44194.9|44217.4|44197.4|44217.4|44197.4|44213.6|44193.6|8
1730685490000|2024-11-04 01:58:10|44215.5|44195.5|44215.5|44195.5|44219.9|44199.9|44215.5|44195.5|6
1730685500000|2024-11-04 01:58:20|44213|44193|44218|44198|44218|44198|44213|44193|3
1730685510000|2024-11-04 01:58:30|44215.5|44195.5|44213|44193|44218|44198|44213|44193|4
1730685520000|2024-11-04 01:58:40|44212.4|44192.4|44205.5|44185.5|44212.4|44192.4|44205.5|44185.5|8
1730685530000|2024-11-04 01:58:50|44204.9|44184.9|44193|44173|44204.9|44184.9|44193|44173|7
1730685540000|2024-11-04 01:59:00|44195.5|44175.5|44183|44163|44198|44178|44180.5|44160.5|7
1730685550000|2024-11-04 01:59:10|44185.5|44165.5|44183|44163|44188|44168|44183|44163|4
1730685560000|2024-11-04 01:59:20|44182.4|44162.4|44180.5|44160.5|44183|44163|44178|44158|4
1730685570000|2024-11-04 01:59:30|44181.1|44161.1|44182.4|44162.4|44184.9|44164.9|44179.9|44159.9|4
1730685580000|2024-11-04 01:59:40|44183|44163|44179.9|44159.9|44184.9|44164.9|44179.9|44159.9|4
1730685590000|2024-11-04 01:59:50|44182.4|44162.4|44184.9|44164.9|44184.9|44164.9|44179.9|44159.9|3
1730685600000|2024-11-04 02:00:00|44182.4|44162.4|44174.9|44154.9|44184.9|44164.9|44174.9|44154.9|8
1730685610000|2024-11-04 02:00:10|44174.2|44154.2|44179.9|44159.9|44183|44163|44171.7|44151.7|12
1730685620000|2024-11-04 02:00:20|44184.9|44164.9|44182.4|44162.4|44189.9|44169.9|44182.4|44162.4|4
1730685630000|2024-11-04 02:00:30|44179.9|44159.9|44189.9|44169.9|44189.9|44169.9|44179.9|44159.9|4
1730685640000|2024-11-04 02:00:40|44194.9|44174.9|44199.9|44179.9|44204.9|44184.9|44189.9|44169.9|6
1730685650000|2024-11-04 02:00:50|44201.7|44181.7|44202.4|44182.4|44202.4|44182.4|44199.9|44179.9|5
1730685660000|2024-11-04 02:01:00|44201.7|44181.7|44198|44178|44201.7|44181.7|44194.9|44174.9|6
1730685670000|2024-11-04 02:01:10|44199.9|44179.9|44209.9|44189.9|44213.6|44193.6|44199.9|44179.9|8
1730685680000|2024-11-04 02:01:20|44204.9|44184.9|44204.9|44184.9|44204.9|44184.9|44202.4|44182.4|5
1730685690000|2024-11-04 02:01:30|44199.9|44179.9|44204.9|44184.9|44209.2|44189.2|44199.9|44179.9|5
1730685700000|2024-11-04 02:01:40|44202.4|44182.4|44191.7|44171.7|44202.4|44182.4|44191.7|44171.7|5
1730685710000|2024-11-04 02:01:50|44189.9|44169.9|44189.9|44169.9|44194.9|44174.9|44189.9|44169.9|4
1730685720000|2024-11-04 02:02:00|44190.5|44170.5|44182.4|44162.4|44191.7|44171.7|44174.9|44154.9|8
1730685730000|2024-11-04 02:02:10|44183|44163|44186.7|44166.7|44189.2|44169.2|44183|44163|5
1730685740000|2024-11-04 02:02:20|44184.2|44164.2|44187.4|44167.4|44189.9|44169.9|44184.2|44164.2|4
1730685750000|2024-11-04 02:02:30|44188|44168|44191.7|44171.7|44194.2|44174.2|44188|44168|9
1730685760000|2024-11-04 02:02:40|44194.2|44174.2|44191.7|44171.7|44196.7|44176.7|44191.7|44171.7|4
1730685770000|2024-11-04 02:02:50|44193|44173|44191.7|44171.7|44196.7|44176.7|44191.7|44171.7|3
1730685780000|2024-11-04 02:03:00|44189.2|44169.2|44186.8|44166.8|44189.2|44169.2|44186.1|44166.1|7
1730685790000|2024-11-04 02:03:10|44187.4|44167.4|44191.8|44171.8|44191.8|44171.8|44187.4|44167.4|4
1730685800000|2024-11-04 02:03:20|44186.8|44166.8|44186.8|44166.8|44191.8|44171.8|44186.8|44166.8|4
1730685810000|2024-11-04 02:03:30|44186.1|44166.1|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|3
1730685820000|2024-11-04 02:03:40|44184.3|44164.3|44186.8|44166.8|44186.8|44166.8|44184.3|44164.3|4
1730685830000|2024-11-04 02:03:50|44183|44163|44176.8|44156.8|44186.8|44166.8|44176.8|44156.8|5
1730685840000|2024-11-04 02:04:00|44177.4|44157.4|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|4
1730685850000|2024-11-04 02:04:10|44179.3|44159.3|44181.1|44161.1|44184.3|44164.3|44176.8|44156.8|5
1730685860000|2024-11-04 02:04:20|44178.6|44158.6|44181.8|44161.8|44181.8|44161.8|44176.8|44156.8|4
1730685870000|2024-11-04 02:04:30|44179.3|44159.3|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|5
1730685880000|2024-11-04 02:04:40|44179.3|44159.3|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|4
1730685890000|2024-11-04 02:04:50|44174.3|44154.3|44176.8|44156.8|44176.8|44156.8|44171.8|44151.8|4
1730685900000|2024-11-04 02:05:00|44177.4|44157.4|44176.8|44156.8|44182.4|44162.4|44176.8|44156.8|5
1730685910000|2024-11-04 02:05:10|44179.3|44159.3|44179.3|44159.3|44181.8|44161.8|44176.8|44156.8|4
1730685920000|2024-11-04 02:05:20|44181.8|44161.8|44179.3|44159.3|44181.8|44161.8|44177.4|44157.4|3
1730685930000|2024-11-04 02:05:30|44179.9|44159.9|44181.8|44161.8|44183.6|44163.6|44176.8|44156.8|3
1730685940000|2024-11-04 02:05:40|44181.1|44161.1|44174.3|44154.3|44181.1|44161.1|44174.3|44154.3|5
1730685950000|2024-11-04 02:05:50|44173.6|44153.6|44166.8|44146.8|44173.6|44153.6|44164.3|44144.3|6
1730685960000|2024-11-04 02:06:00|44166.1|44146.1|44151.8|44131.8|44166.1|44146.1|44151.8|44131.8|9
1730685970000|2024-11-04 02:06:10|44152.4|44132.4|44155.5|44135.5|44161.1|44141.1|44152.4|44132.4|6
1730685980000|2024-11-04 02:06:20|44151.8|44131.8|44154.9|44134.9|44154.9|44134.9|44151.8|44131.8|5
1730685990000|2024-11-04 02:06:30|44154.3|44134.3|44151.8|44131.8|44156.8|44136.8|44151.8|44131.8|9
1730686000000|2024-11-04 02:06:40|44150.5|44130.5|44148.6|44128.6|44150.5|44130.5|44141.8|44121.8|8
1730686010000|2024-11-04 02:06:50|44149.3|44129.3|44149.3|44129.3|44151.1|44131.1|44146.8|44126.8|8
1730686020000|2024-11-04 02:07:00|44151.8|44131.8|44156.8|44136.8|44159.3|44139.3|44151.8|44131.8|5
1730686030000|2024-11-04 02:07:10|44156.1|44136.1|44156.8|44136.8|44156.8|44136.8|44154.3|44134.3|4
1730686040000|2024-11-04 02:07:20|44158.6|44138.6|44161.1|44141.1|44161.8|44141.8|44156.8|44136.8|4
1730686050000|2024-11-04 02:07:30|44159.3|44139.3|44161.8|44141.8|44161.8|44141.8|44156.8|44136.8|7
1730686060000|2024-11-04 02:07:40|44162.4|44142.4|44166.8|44146.8|44166.8|44146.8|44162.4|44142.4|3
1730686070000|2024-11-04 02:07:50|44169.3|44149.3|44174.3|44154.3|44174.3|44154.3|44169.3|44149.3|5
1730686080000|2024-11-04 02:08:00|44177.4|44157.4|44188|44168|44189.9|44169.9|44177.4|44157.4|10
1730686090000|2024-11-04 02:08:10|44189.9|44169.9|44214.9|44194.9|44217.4|44197.4|44189.9|44169.9|21
1730686100000|2024-11-04 02:08:20|44215.5|44195.5|44223|44203|44228|44208|44213|44193|5
1730686110000|2024-11-04 02:08:30|44220.5|44200.5|44225.5|44205.5|44228|44208|44220.5|44200.5|5
1730686120000|2024-11-04 02:08:40|44226.1|44206.1|44240.5|44220.5|44240.5|44220.5|44223.6|44203.6|15
1730686130000|2024-11-04 02:08:50|44243|44223|44253|44233|44255.5|44235.5|44243|44223|17
1730686140000|2024-11-04 02:09:00|44255.5|44235.5|44243|44223|44256.1|44236.1|44243|44223|8
1730686150000|2024-11-04 02:09:10|44240.5|44220.5|44240.5|44220.5|44244.9|44224.9|44238.6|44218.6|6
1730686160000|2024-11-04 02:09:20|44239.9|44219.9|44235.5|44215.5|44242.4|44222.4|44233.6|44213.6|7
1730686170000|2024-11-04 02:09:30|44233|44213|44233|44213|44238|44218|44233|44213|3
1730686180000|2024-11-04 02:09:40|44232.4|44212.4|44228|44208|44234.9|44214.9|44228|44208|4
1730686190000|2024-11-04 02:09:50|44228.6|44208.6|44238|44218|44238|44218|44228|44208|3
1730686200000|2024-11-04 02:10:00|44235.5|44215.5|44225.5|44205.5|44235.5|44215.5|44225.5|44205.5|6
1730686210000|2024-11-04 02:10:10|44223|44203|44223|44203|44225.5|44205.5|44220.5|44200.5|6
1730686220000|2024-11-04 02:10:20|44228|44208|44225.5|44205.5|44230.5|44210.5|44225.5|44205.5|3
1730686230000|2024-11-04 02:10:30|44228|44208|44225.5|44205.5|44229.9|44209.9|44225.5|44205.5|3
1730686240000|2024-11-04 02:10:40|44226.1|44206.1|44225.5|44205.5|44228|44208|44225.5|44205.5|6
1730686250000|2024-11-04 02:10:50|44223|44203|44223|44203|44228|44208|44223|44203|3
1730686260000|2024-11-04 02:11:00|44223.6|44203.6|44227.4|44207.4|44227.4|44207.4|44221.1|44201.1|5
1730686270000|2024-11-04 02:11:10|44229.9|44209.9|44219.9|44199.9|44229.9|44209.9|44219.9|44199.9|4
1730686280000|2024-11-04 02:11:20|44219.3|44199.3|44219.9|44199.9|44224.9|44204.9|44217.4|44197.4|3
1730686290000|2024-11-04 02:11:30|44217.4|44197.4|44211.8|44191.8|44217.4|44197.4|44211.8|44191.8|9
1730686300000|2024-11-04 02:11:40|44214.3|44194.3|44214.9|44194.9|44214.9|44194.9|44209.9|44189.9|7
1730686310000|2024-11-04 02:11:50|44211.8|44191.8|44214.9|44194.9|44214.9|44194.9|44209.9|44189.9|5
1730686320000|2024-11-04 02:12:00|44214.3|44194.3|44209.9|44189.9|44219.9|44199.9|44209.9|44189.9|3
1730686330000|2024-11-04 02:12:10|44209.3|44189.3|44214.9|44194.9|44214.9|44194.9|44208|44188|4
1730686340000|2024-11-04 02:12:20|44211.1|44191.1|44219.9|44199.9|44219.9|44199.9|44211.1|44191.1|3
1730686350000|2024-11-04 02:12:30|44214.9|44194.9|44194.9|44174.9|44214.9|44194.9|44194.3|44174.3|7
1730686360000|2024-11-04 02:12:40|44194.3|44174.3|44189.9|44169.9|44194.9|44174.9|44189.9|44169.9|5
1730686370000|2024-11-04 02:12:50|44184.9|44164.9|44184.9|44164.9|44187.4|44167.4|44184.9|44164.9|7
1730686380000|2024-11-04 02:13:00|44185.5|44165.5|44179.9|44159.9|44187.4|44167.4|44174.9|44154.9|6
1730686390000|2024-11-04 02:13:10|44174.9|44154.9|44184.9|44164.9|44184.9|44164.9|44174.9|44154.9|4
1730686400000|2024-11-04 02:13:20|44184.3|44164.3|44183.7|44163.7|44184.9|44164.9|44179.9|44159.9|4
1730686410000|2024-11-04 02:13:30|44179.9|44159.9|44179.9|44159.9|44179.9|44159.9|44174.9|44154.9|4
1730686420000|2024-11-04 02:13:40|44175.5|44155.5|44172.4|44152.4|44179.9|44159.9|44172.4|44152.4|7
1730686430000|2024-11-04 02:13:50|44171.8|44151.8|44169.9|44149.9|44171.8|44151.8|44167.4|44147.4|3
1730686440000|2024-11-04 02:14:00|44167.4|44147.4|44159.9|44139.9|44167.4|44147.4|44159.9|44139.9|10
1730686450000|2024-11-04 02:14:10|44158|44138|44149.9|44129.9|44158|44138|44149.9|44129.9|6
1730686460000|2024-11-04 02:14:20|44150.5|44130.5|44149.9|44129.9|44152.4|44132.4|44147.4|44127.4|7
1730686470000|2024-11-04 02:14:30|44147.4|44127.4|44144.9|44124.9|44149.9|44129.9|44144.9|44124.9|5
1730686480000|2024-11-04 02:14:40|44139.9|44119.9|44144.9|44124.9|44144.9|44124.9|44139.9|44119.9|6
1730686490000|2024-11-04 02:14:50|44142.4|44122.4|44137.4|44117.4|44144.9|44124.9|44137.4|44117.4|5
1730686500000|2024-11-04 02:15:00|44136.8|44116.8|44124.9|44104.9|44136.8|44116.8|44124.9|44104.9|5
1730686510000|2024-11-04 02:15:10|44122.4|44102.4|44124.9|44104.9|44124.9|44104.9|44122.4|44102.4|6
1730686520000|2024-11-04 02:15:20|44124.3|44104.3|44117.4|44097.4|44124.3|44104.3|44117.4|44097.4|13
1730686530000|2024-11-04 02:15:30|44115.5|44095.5|44109.9|44089.9|44119.9|44099.9|44109.9|44089.9|3
1730686540000|2024-11-04 02:15:40|44107.4|44087.4|44104.9|44084.9|44108.7|44088.7|44104.9|44084.9|6
1730686550000|2024-11-04 02:15:50|44105.5|44085.5|44109.9|44089.9|44109.9|44089.9|44104.9|44084.9|4
1730686560000|2024-11-04 02:16:00|44109.3|44089.3|44104.9|44084.9|44109.3|44089.3|44104.9|44084.9|10
1730686570000|2024-11-04 02:16:10|44102.4|44082.4|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|4
1730686580000|2024-11-04 02:16:20|44102.4|44082.4|44107.4|44087.4|44107.4|44087.4|44102.4|44082.4|5
1730686590000|2024-11-04 02:16:30|44105.5|44085.5|44104.9|44084.9|44105.5|44085.5|44104.9|44084.9|6
1730686600000|2024-11-04 02:16:40|44106.8|44086.8|44104.9|44084.9|44107.4|44087.4|44104.9|44084.9|4
1730686610000|2024-11-04 02:16:50|44107.4|44087.4|44109.9|44089.9|44109.9|44089.9|44104.9|44084.9|13
1730686620000|2024-11-04 02:17:00|44107.4|44087.4|44109.9|44089.9|44109.9|44089.9|44104.9|44084.9|7
1730686630000|2024-11-04 02:17:10|44112.4|44092.4|44107.4|44087.4|44112.4|44092.4|44107.4|44087.4|5
1730686640000|2024-11-04 02:17:20|44108|44088|44117.4|44097.4|44117.4|44097.4|44108|44088|5
1730686650000|2024-11-04 02:17:30|44115.5|44095.5|44114.9|44094.9|44117.4|44097.4|44114.9|44094.9|5
1730686660000|2024-11-04 02:17:40|44113|44093|44109.9|44089.9|44114.9|44094.9|44104.9|44084.9|8
1730686670000|2024-11-04 02:17:50|44111.2|44091.2|44119.9|44099.9|44119.9|44099.9|44111.2|44091.2|5
1730686680000|2024-11-04 02:18:00|44119.3|44099.3|44119.9|44099.9|44119.9|44099.9|44114.9|44094.9|4
1730686690000|2024-11-04 02:18:10|44120.5|44100.5|44121.8|44101.8|44127.4|44107.4|44119.9|44099.9|5
1730686700000|2024-11-04 02:18:20|44124.9|44104.9|44129.9|44109.9|44129.9|44109.9|44124.9|44104.9|4
1730686710000|2024-11-04 02:18:30|44129.3|44109.3|44129.9|44109.9|44129.9|44109.9|44127.4|44107.4|4
1730686720000|2024-11-04 02:18:40|44124.9|44104.9|44122.4|44102.4|44124.9|44104.9|44122.4|44102.4|4
1730686730000|2024-11-04 02:18:50|44124.9|44104.9|44132.4|44112.4|44132.4|44112.4|44124.9|44104.9|4
1730686740000|2024-11-04 02:19:00|44133.1|44113.1|44128.1|44108.1|44134.9|44114.9|44127.4|44107.4|5
1730686750000|2024-11-04 02:19:10|44130.6|44110.6|44132.4|44112.4|44132.4|44112.4|44129.9|44109.9|5
1730686760000|2024-11-04 02:19:20|44134.3|44114.3|44134.9|44114.9|44134.9|44114.9|44130.6|44110.6|3
1730686770000|2024-11-04 02:19:30|44137.4|44117.4|44139.9|44119.9|44139.9|44119.9|44134.9|44114.9|4
1730686780000|2024-11-04 02:19:40|||||||||5
1730686790000|2024-11-04 02:19:50|44138.1|44118.1|44139.9|44119.9|44139.9|44119.9|44134.9|44114.9|4
1730686800000|2024-11-04 02:20:00|44138.1|44118.1|44139.9|44119.9|44139.9|44119.9|44137.4|44117.4|4
1730686810000|2024-11-04 02:20:10|44141.2|44121.2|44142.4|44122.4|44144.9|44124.9|44141.2|44121.2|9
1730686820000|2024-11-04 02:20:20|44144.9|44124.9|44144.9|44124.9|44144.9|44124.9|44139.9|44119.9|3
1730686830000|2024-11-04 02:20:30|44142.4|44122.4|44144.9|44124.9|44144.9|44124.9|44139.9|44119.9|3
1730686840000|2024-11-04 02:20:40|44142.4|44122.4|44144.9|44124.9|44146.8|44126.8|44142.4|44122.4|6
1730686850000|2024-11-04 02:20:50|44144.3|44124.3|44147.4|44127.4|44149.3|44129.3|44142.4|44122.4|3
1730686860000|2024-11-04 02:21:00|44149.9|44129.9|44146.8|44126.8|44153.1|44133.1|44146.8|44126.8|9
1730686870000|2024-11-04 02:21:10|44147.4|44127.4|44152.4|44132.4|44152.4|44132.4|44147.4|44127.4|5
1730686880000|2024-11-04 02:21:20|44157.4|44137.4|44154.3|44134.3|44159.9|44139.9|44154.3|44134.3|3
1730686890000|2024-11-04 02:21:30|44152.4|44132.4|44152.4|44132.4|44154.9|44134.9|44149.9|44129.9|8
1730686900000|2024-11-04 02:21:40|44154.9|44134.9|44154.9|44134.9|44159.9|44139.9|44152.4|44132.4|4
1730686910000|2024-11-04 02:21:50|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|3
1730686920000|2024-11-04 02:22:00|44160.6|44140.6|44174.9|44154.9|44174.9|44154.9|44160.6|44140.6|5
1730686930000|2024-11-04 02:22:10|44177.4|44157.4|44174.9|44154.9|44179.9|44159.9|44174.9|44154.9|7
1730686940000|2024-11-04 02:22:20|44169.9|44149.9|44157.4|44137.4|44169.9|44149.9|44157.4|44137.4|4
1730686950000|2024-11-04 02:22:30|44154.9|44134.9|44153.1|44133.1|44154.9|44134.9|44149.9|44129.9|3
1730686960000|2024-11-04 02:22:40|44152.4|44132.4|44157.4|44137.4|44157.4|44137.4|44152.4|44132.4|4
1730686970000|2024-11-04 02:22:50|44158.1|44138.1|44159.9|44139.9|44162.4|44142.4|44157.4|44137.4|3
1730686980000|2024-11-04 02:23:00|44156.2|44136.2|44159.9|44139.9|44159.9|44139.9|44154.9|44134.9|6
1730686990000|2024-11-04 02:23:10|44163.7|44143.7|44162.4|44142.4|44164.9|44144.9|44162.4|44142.4|4
1730687000000|2024-11-04 02:23:20|44159.9|44139.9|44159.9|44139.9|44161.8|44141.8|44159.3|44139.3|3
1730687010000|2024-11-04 02:23:30|44158.1|44138.1|44147.4|44127.4|44158.1|44138.1|44147.4|44127.4|3
1730687020000|2024-11-04 02:23:40|44149.3|44129.3|44154.9|44134.9|44155.6|44135.6|44149.3|44129.3|4
1730687030000|2024-11-04 02:23:50|44159.9|44139.9|44164.9|44144.9|44164.9|44144.9|44159.9|44139.9|4
1730687040000|2024-11-04 02:24:00|44169.9|44149.9|44176.8|44156.8|44184.9|44164.9|44169.9|44149.9|5
1730687050000|2024-11-04 02:24:10|44179.9|44159.9|44172.4|44152.4|44179.9|44159.9|44172.4|44152.4|4
1730687060000|2024-11-04 02:24:20|44170.6|44150.6|44172.4|44152.4|44172.4|44152.4|44169.9|44149.9|4
1730687070000|2024-11-04 02:24:30|44173.1|44153.1|44179.9|44159.9|44179.9|44159.9|44173.1|44153.1|3
1730687080000|2024-11-04 02:24:40|44183.1|44163.1|44187.4|44167.4|44187.4|44167.4|44183.1|44163.1|5
1730687090000|2024-11-04 02:24:50|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|4
1730687100000|2024-11-04 02:25:00|44185.6|44165.6|44185|44165|44190|44170|44181.8|44161.8|5
1730687110000|2024-11-04 02:25:10|44183.1|44163.1|44181.8|44161.8|44183.1|44163.1|44179.3|44159.3|4
1730687120000|2024-11-04 02:25:20|44177.5|44157.5|44173.1|44153.1|44177.5|44157.5|44172.5|44152.5|5
1730687130000|2024-11-04 02:25:30|44175|44155|44175|44155|44180|44160|44175|44155|3
1730687140000|2024-11-04 02:25:40|44174.3|44154.3|44172.5|44152.5|44175|44155|44172.5|44152.5|8
1730687150000|2024-11-04 02:25:50|44170|44150|44175|44155|44175|44155|44170|44150|3
1730687160000|2024-11-04 02:26:00|44172.5|44152.5|44167.5|44147.5|44172.5|44152.5|44167.5|44147.5|4
1730687170000|2024-11-04 02:26:10|44170|44150|44175|44155|44180|44160|44170|44150|5
1730687180000|2024-11-04 02:26:20|44176.8|44156.8|44175|44155|44176.8|44156.8|44175|44155|3
1730687190000|2024-11-04 02:26:30|44175.6|44155.6|44180|44160|44180|44160|44175.6|44155.6|3
1730687200000|2024-11-04 02:26:40|44181.2|44161.2|44180|44160|44185|44165|44177.5|44157.5|4
1730687210000|2024-11-04 02:26:50|44185|44165|44184.3|44164.3|44185|44165|44181.2|44161.2|3
1730687220000|2024-11-04 02:27:00|44182.5|44162.5|44180|44160|44185|44165|44175|44155|9
1730687230000|2024-11-04 02:27:10|44183.1|44163.1|44180|44160|44183.1|44163.1|44179.3|44159.3|4
1730687240000|2024-11-04 02:27:20|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44180|44160|4
1730687250000|2024-11-04 02:27:30|44181.8|44161.8|44180|44160|44181.8|44161.8|44180|44160|8
1730687260000|2024-11-04 02:27:40|44180.6|44160.6|44185|44165|44189.3|44169.3|44180.6|44160.6|6
1730687270000|2024-11-04 02:27:50|44184.3|44164.3|44186.8|44166.8|44186.8|44166.8|44180|44160|11
1730687280000|2024-11-04 02:28:00|44185|44165|44195|44175|44195|44175|44185|44165|12
1730687290000|2024-11-04 02:28:10|44195.6|44175.6|44195|44175|44195.6|44175.6|44190|44170|4
1730687300000|2024-11-04 02:28:20|44194.3|44174.3|44191.8|44171.8|44197.5|44177.5|44191.8|44171.8|3
1730687310000|2024-11-04 02:28:30|44190|44170|44195|44175|44195|44175|44190|44170|0
1730687320000|2024-11-04 02:28:40|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|44194.3|44174.3|4
1730687330000|2024-11-04 02:28:50|44193.7|44173.7|44182.5|44162.5|44193.7|44173.7|44182.5|44162.5|9
1730687340000|2024-11-04 02:29:00|44180|44160|44177.5|44157.5|44182.5|44162.5|44176.8|44156.8|1
1730687350000|2024-11-04 02:29:10|44175.6|44155.6|44180|44160|44180|44160|44175|44155|1
1730687360000|2024-11-04 02:29:20|44182.5|44162.5|44185|44165|44186.8|44166.8|44180|44160|0
1730687370000|2024-11-04 02:29:30|44184.3|44164.3|44181.8|44161.8|44185|44165|44181.8|44161.8|1
1730687380000|2024-11-04 02:29:40|44180|44160|44175|44155|44180|44160|44175|44155|2
1730687390000|2024-11-04 02:29:50|44174.3|44154.3|44170|44150|44175|44155|44170|44150|1
1730687400000|2024-11-04 02:30:00|44170.6|44150.6|44180|44160|44188.1|44168.1|44170.6|44150.6|6
1730687410000|2024-11-04 02:30:10|44177.5|44157.5|44180|44160|44182.5|44162.5|44177.5|44157.5|2
1730687420000|2024-11-04 02:30:20|44182.5|44162.5|44180|44160|44185|44165|44180|44160|1
1730687430000|2024-11-04 02:30:30|44178.1|44158.1|44182.5|44162.5|44182.5|44162.5|44175|44155|2
1730687440000|2024-11-04 02:30:40|44183.1|44163.1|44192.5|44172.5|44192.5|44172.5|44183.1|44163.1|2
1730687450000|2024-11-04 02:30:50|44190.6|44170.6|44190|44170|44195|44175|44190|44170|2
1730687460000|2024-11-04 02:31:00|44192.5|44172.5|44185|44165|44192.5|44172.5|44185|44165|5
1730687470000|2024-11-04 02:31:10|44187.5|44167.5|44180|44160|44192.5|44172.5|44180|44160|1
1730687480000|2024-11-04 02:31:20|44180.6|44160.6|44175|44155|44182.5|44162.5|44175|44155|4
1730687490000|2024-11-04 02:31:30|44176.9|44156.9|44180|44160|44180|44160|44175|44155|0
1730687500000|2024-11-04 02:31:40|44175|44155|44177.5|44157.5|44180|44160|44175|44155|0
1730687510000|2024-11-04 02:31:50|44180|44160|44180|44160|44180|44160|44175|44155|1
1730687520000|2024-11-04 02:32:00|44179.4|44159.4|44175|44155|44179.4|44159.4|44175|44155|0
1730687530000|2024-11-04 02:32:10|44173.1|44153.1|44172.5|44152.5|44175|44155|44172.5|44152.5|5
1730687540000|2024-11-04 02:32:20|44175|44155|44168.1|44148.1|44175|44155|44167.5|44147.5|4
1730687550000|2024-11-04 02:32:30|44170|44150|44170|44150|44170|44150|44167.5|44147.5|0
1730687560000|2024-11-04 02:32:40|44170.6|44150.6|44172.5|44152.5|44173.1|44153.1|44170.6|44150.6|2
1730687570000|2024-11-04 02:32:50|44173.1|44153.1|44179.4|44159.4|44180|44160|44172.5|44152.5|0
1730687580000|2024-11-04 02:33:00|44177.5|44157.5|44195|44175|44195|44175|44177.5|44157.5|5
1730687590000|2024-11-04 02:33:10|44195.6|44175.6|44195|44175|44200|44180|44195|44175|1
1730687600000|2024-11-04 02:33:20|44197.5|44177.5|44195|44175|44197.5|44177.5|44192.5|44172.5|0
1730687610000|2024-11-04 02:33:30|44194.4|44174.4|44190|44170|44194.4|44174.4|44186.9|44166.9|1
1730687620000|2024-11-04 02:33:40|44192.5|44172.5|44200|44180|44200|44180|44192.5|44172.5|1
1730687630000|2024-11-04 02:33:50|44202.5|44182.5|44205|44185|44205|44185|44200|44180|2
1730687640000|2024-11-04 02:34:00|44200|44180|44190|44170|44200|44180|44190|44170|2
1730687650000|2024-11-04 02:34:10|44187.5|44167.5|44185|44165|44187.5|44167.5|44184.4|44164.4|0
1730687660000|2024-11-04 02:34:20|44185.6|44165.6|44185|44165|44187.5|44167.5|44185|44165|2
1730687670000|2024-11-04 02:34:30|44182.5|44162.5|44177.5|44157.5|44182.5|44162.5|44177.5|44157.5|1
1730687680000|2024-11-04 02:34:40|44180|44160|44179.4|44159.4|44180|44160|44178.1|44158.1|0
1730687690000|2024-11-04 02:34:50|44177.5|44157.5|44174.4|44154.4|44180|44160|44174.4|44154.4|2
1730687700000|2024-11-04 02:35:00|44172.5|44152.5|44167.5|44147.5|44172.5|44152.5|44165|44145|4
1730687710000|2024-11-04 02:35:10|44165|44145|44167.5|44147.5|44167.5|44147.5|44165|44145|0
1730687720000|2024-11-04 02:35:20|44165.6|44145.6|44170|44150|44170|44150|44165|44145|0
1730687730000|2024-11-04 02:35:30|44168.7|44148.7|44162.5|44142.5|44168.7|44148.7|44162.5|44142.5|2
1730687740000|2024-11-04 02:35:40|44165|44145|44167.5|44147.5|44167.5|44147.5|44162.5|44142.5|1
1730687750000|2024-11-04 02:35:50|44166.9|44146.9|44162.5|44142.5|44166.9|44146.9|44162.5|44142.5|0
1730687760000|2024-11-04 02:36:00|44157.5|44137.5|44155|44135|44157.5|44137.5|44150|44130|10
1730687770000|2024-11-04 02:36:10|44152.5|44132.5|44155|44135|44155|44135|44152.5|44132.5|0
1730687780000|2024-11-04 02:36:20|44155.6|44135.6|44162.5|44142.5|44162.5|44142.5|44155.6|44135.6|1
1730687790000|2024-11-04 02:36:30|44160|44140|44160|44140|44160|44140|44157.5|44137.5|0
1730687800000|2024-11-04 02:36:40|44156.9|44136.9|44150|44130|44160|44140|44150|44130|4
1730687810000|2024-11-04 02:36:50|44149.4|44129.4|44147.5|44127.5|44149.4|44129.4|44147.5|44127.5|0
1730687820000|2024-11-04 02:37:00|44150|44130|44150|44130|44150|44130|44147.5|44127.5|1
1730687830000|2024-11-04 02:37:10|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|1
1730687840000|2024-11-04 02:37:20|44155|44135|44160|44140|44165|44145|44155|44135|4
1730687850000|2024-11-04 02:37:30|44162.5|44142.5|44160|44140|44165|44145|44160|44140|0
1730687860000|2024-11-04 02:37:40|44163.8|44143.8|44160|44140|44165|44145|44156.2|44136.2|0
1730687870000|2024-11-04 02:37:50|44159.4|44139.4|44160|44140|44160|44140|44157.5|44137.5|3
1730687880000|2024-11-04 02:38:00|44157.5|44137.5|44155|44135|44160|44140|44155|44135|0
1730687890000|2024-11-04 02:38:10|44154.4|44134.4|44157.5|44137.5|44157.5|44137.5|44150|44130|0
1730687900000|2024-11-04 02:38:20|44156.9|44136.9|44155|44135|44157.5|44137.5|44154.4|44134.4|0
1730687910000|2024-11-04 02:38:30|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44155|44135|1
1730687920000|2024-11-04 02:38:40|44158.1|44138.1|44158.1|44138.1|44160.6|44140.6|44158.1|44138.1|1
1730687930000|2024-11-04 02:38:50|44158.7|44138.7|44158.1|44138.1|44160.6|44140.6|44158.1|44138.1|1
1730687940000|2024-11-04 02:39:00|44160.6|44140.6|44170|44150|44170|44150|44160.6|44140.6|5
1730687950000|2024-11-04 02:39:10|44172.5|44152.5|44170|44150|44172.5|44152.5|44170|44150|2
1730687960000|2024-11-04 02:39:20|44172.5|44152.5|44170|44150|44175|44155|44170|44150|1
1730687970000|2024-11-04 02:39:30|44167.5|44147.5|44165|44145|44167.5|44147.5|44162.5|44142.5|2
1730687980000|2024-11-04 02:39:40|44164.4|44144.4|44165|44145|44165|44145|44162.5|44142.5|1
1730687990000|2024-11-04 02:39:50|44165.6|44145.6|44170|44150|44170|44150|44165.6|44145.6|0
1730688000000|2024-11-04 02:40:00|44171.9|44151.9|44172.5|44152.5|44175|44155|44170|44150|0
1730688010000|2024-11-04 02:40:10|44170|44150|44170|44150|44170|44150|44170|44150|0
1730688020000|2024-11-04 02:40:20|44171.9|44151.9|44170|44150|44175|44155|44170|44150|0
1730688030000|2024-11-04 02:40:30|44175|44155|44175|44155|44175|44155|44172.5|44152.5|0
1730688040000|2024-11-04 02:40:40|44172.5|44152.5|44175|44155|44175|44155|44172.5|44152.5|0
1730688050000|2024-11-04 02:40:50|44177.5|44157.5|44182.5|44162.5|44185|44165|44177.5|44157.5|0
1730688060000|2024-11-04 02:41:00|44183.1|44163.1|44180|44160|44185|44165|44175|44155|1
1730688070000|2024-11-04 02:41:10|44179.4|44159.4|44185|44165|44185|44165|44176.3|44156.3|0
1730688080000|2024-11-04 02:41:20|44187.5|44167.5|44180|44160|44187.5|44167.5|44180|44160|0
1730688090000|2024-11-04 02:41:30|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|1
1730688100000|2024-11-04 02:41:40|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|0
1730688110000|2024-11-04 02:41:50|44182.5|44162.5|44182.5|44162.5|44185|44165|44180|44160|0
1730688120000|2024-11-04 02:42:00|44180|44160|44180|44160|44182.5|44162.5|44180|44160|0
1730688130000|2024-11-04 02:42:10|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|2
1730688140000|2024-11-04 02:42:20|44183.1|44163.1|44183.1|44163.1|44183.1|44163.1|44183.1|44163.1|1
1730688150000|2024-11-04 02:42:30|44185|44165|44180|44160|44185|44165|44180|44160|1
1730688160000|2024-11-04 02:42:40|44179.4|44159.4|44180|44160|44180|44160|44179.4|44159.4|1
1730688170000|2024-11-04 02:42:50|44177.5|44157.5|44180|44160|44180|44160|44176.9|44156.9|0
1730688180000|2024-11-04 02:43:00|44182.5|44162.5|44190|44170|44192.5|44172.5|44180|44160|3
1730688190000|2024-11-04 02:43:10|44195|44175|44190|44170|44195|44175|44190|44170|2
1730688200000|2024-11-04 02:43:20|44192.5|44172.5|44195|44175|44195|44175|44192.5|44172.5|2
1730688210000|2024-11-04 02:43:30|44197.5|44177.5|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|4
1730688220000|2024-11-04 02:43:40|44197.5|44177.5|44203.1|44183.1|44203.1|44183.1|44196.9|44176.9|10
1730688230000|2024-11-04 02:43:50|44205|44185|44206.9|44186.9|44207.5|44187.5|44202.5|44182.5|7
1730688240000|2024-11-04 02:44:00|44207.5|44187.5|44210|44190|44210|44190|44207.5|44187.5|2
1730688250000|2024-11-04 02:44:10|44207.5|44187.5|44202.5|44182.5|44207.5|44187.5|44202.5|44182.5|0
1730688260000|2024-11-04 02:44:20|44201.9|44181.9|44200|44180|44201.9|44181.9|44199.4|44179.4|0
1730688270000|2024-11-04 02:44:30|44199.4|44179.4|44200|44180|44200|44180|44195|44175|0
1730688280000|2024-11-04 02:44:40|44196.3|44176.3|44200|44180|44200|44180|44195|44175|0
1730688290000|2024-11-04 02:44:50|44203.1|44183.1|44200|44180|44205|44185|44200|44180|0
1730688300000|2024-11-04 02:45:00|44204.4|44184.4|44205|44185|44205|44185|44200|44180|0
1730688310000|2024-11-04 02:45:10|44204.4|44184.4|44205|44185|44205|44185|44200|44180|0
1730688320000|2024-11-04 02:45:20|44207.5|44187.5|44202.5|44182.5|44207.5|44187.5|44202.5|44182.5|0
1730688330000|2024-11-04 02:45:30|44205|44185|44200|44180|44205|44185|44200|44180|0
1730688340000|2024-11-04 02:45:40|44200.6|44180.6|44203.1|44183.1|44205.6|44185.6|44200.6|44180.6|3
1730688350000|2024-11-04 02:45:50|44205|44185|44205|44185|44205|44185|44202.5|44182.5|1
1730688360000|2024-11-04 02:46:00|44205.6|44185.6|44205|44185|44210|44190|44205|44185|0
1730688370000|2024-11-04 02:46:10|44206.9|44186.9|44212.5|44192.5|44212.5|44192.5|44205|44185|0
1730688380000|2024-11-04 02:46:20|44210|44190|44207.5|44187.5|44210|44190|44207.5|44187.5|2
1730688390000|2024-11-04 02:46:30|44208.1|44188.1|44207.5|44187.5|44210|44190|44207.5|44187.5|0
1730688400000|2024-11-04 02:46:40|44208.1|44188.1|44202.5|44182.5|44210|44190|44202.5|44182.5|0
1730688410000|2024-11-04 02:46:50|44200|44180|44200|44180|44200|44180|44196.9|44176.9|1
1730688420000|2024-11-04 02:47:00|44200.7|44180.7|44199.4|44179.4|44202.5|44182.5|44199.4|44179.4|0
1730688430000|2024-11-04 02:47:10|44200|44180|44200|44180|44200|44180|44197.5|44177.5|0
1730688440000|2024-11-04 02:47:20|44198.2|44178.2|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|3
1730688450000|2024-11-04 02:47:30|44205|44185|44205|44185|44205|44185|44205|44185|0
1730688460000|2024-11-04 02:47:40|44202.5|44182.5|44205|44185|44205|44185|44200|44180|0
1730688470000|2024-11-04 02:47:50|44206.9|44186.9|44210|44190|44210|44190|44205|44185|1
1730688480000|2024-11-04 02:48:00|44209.4|44189.4|44212.5|44192.5|44215.7|44195.7|44205|44185|4
1730688490000|2024-11-04 02:48:10|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|2
1730688500000|2024-11-04 02:48:20|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|0
1730688510000|2024-11-04 02:48:30|44213.8|44193.8|44207.5|44187.5|44213.8|44193.8|44207.5|44187.5|1
1730688520000|2024-11-04 02:48:40|44210|44190|44215|44195|44215|44195|44207.5|44187.5|0
1730688530000|2024-11-04 02:48:50|44211.9|44191.9|44210|44190|44212.5|44192.5|44210|44190|1
1730688540000|2024-11-04 02:49:00|44212.5|44192.5|44215|44195|44215|44195|44212.5|44192.5|3
1730688550000|2024-11-04 02:49:10|44214.4|44194.4|44212.5|44192.5|44215|44195|44212.5|44192.5|0
1730688560000|2024-11-04 02:49:20|44210|44190|44210|44190|44212.5|44192.5|44210|44190|1
1730688570000|2024-11-04 02:49:30|44210.7|44190.7|44215|44195|44215|44195|44210|44190|4
1730688580000|2024-11-04 02:49:40|44212.5|44192.5|44215|44195|44215|44195|44212.5|44192.5|0
1730688590000|2024-11-04 02:49:50|44211.3|44191.3|44210|44190|44211.3|44191.3|44205|44185|1
1730688600000|2024-11-04 02:50:00|44210.7|44190.7|44213.2|44193.2|44213.2|44193.2|44210|44190|1
1730688610000|2024-11-04 02:50:10|44215|44195|44227.5|44207.5|44227.5|44207.5|44215|44195|9
1730688620000|2024-11-04 02:50:20|44225.7|44205.7|44225|44205|44225.7|44205.7|44225|44205|4
1730688630000|2024-11-04 02:50:30|44226.9|44206.9|44227.5|44207.5|44227.5|44207.5|44226.9|44206.9|1
1730688640000|2024-11-04 02:50:40|44226.9|44206.9|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1730688650000|2024-11-04 02:50:50|44228.2|44208.2|44230|44210|44230|44210|44227.5|44207.5|0
1730688660000|2024-11-04 02:51:00|44227.5|44207.5|44225|44205|44227.5|44207.5|44222.5|44202.5|1
1730688670000|2024-11-04 02:51:10|44224.4|44204.4|44225|44205|44225|44205|44222.5|44202.5|5
1730688680000|2024-11-04 02:51:20|44225.7|44205.7|44225|44205|44227.5|44207.5|44225|44205|1
1730688690000|2024-11-04 02:51:30|44224.4|44204.4|44220|44200|44224.4|44204.4|44220|44200|0
1730688700000|2024-11-04 02:51:40|44222.5|44202.5|44225|44205|44225|44205|44220|44200|0
1730688710000|2024-11-04 02:51:50|44222.5|44202.5|44225|44205|44227.5|44207.5|44220|44200|0
1730688720000|2024-11-04 02:52:00|44227.5|44207.5|44225|44205|44227.5|44207.5|44222.5|44202.5|1
1730688730000|2024-11-04 02:52:10|44225.7|44205.7|44226.9|44206.9|44227.5|44207.5|44222.5|44202.5|2
1730688740000|2024-11-04 02:52:20|44225|44205|44225|44205|44225|44205|44222.5|44202.5|0
1730688750000|2024-11-04 02:52:30|44222.5|44202.5|44225|44205|44225|44205|44222.5|44202.5|0
1730688760000|2024-11-04 02:52:40|44227.5|44207.5|44235|44215|44235|44215|44227.5|44207.5|3
1730688770000|2024-11-04 02:52:50|44235.7|44215.7|44230.1|44210.1|44235.7|44215.7|44230.1|44210.1|7
1730688780000|2024-11-04 02:53:00|44229.4|44209.4|44228.2|44208.2|44229.4|44209.4|44228.2|44208.2|3
1730688790000|2024-11-04 02:53:10|44228.8|44208.8|44229.4|44209.4|44229.4|44209.4|44226.3|44206.3|0
1730688800000|2024-11-04 02:53:20|44226.9|44206.9|44228.8|44208.8|44229.4|44209.4|44226.9|44206.9|2
1730688810000|2024-11-04 02:53:30|44226.9|44206.9|44229.4|44209.4|44229.4|44209.4|44226.9|44206.9|0
1730688820000|2024-11-04 02:53:40|44227.6|44207.6|44226.9|44206.9|44229.4|44209.4|44226.3|44206.3|0
1730688830000|2024-11-04 02:53:50|44226.3|44206.3|44226.9|44206.9|44226.9|44206.9|44226.3|44206.3|2
1730688840000|2024-11-04 02:54:00|44228.8|44208.8|44230.1|44210.1|44231.9|44211.9|44228.8|44208.8|3
1730688850000|2024-11-04 02:54:10|44228.8|44208.8|44227.6|44207.6|44230.1|44210.1|44227.6|44207.6|0
1730688860000|2024-11-04 02:54:20|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|44230.7|44210.7|5
1730688870000|2024-11-04 02:54:30|44233.2|44213.2|44231.3|44211.3|44233.8|44213.8|44231.3|44211.3|0
1730688880000|2024-11-04 02:54:40|44233.8|44213.8|44231.3|44211.3|44236.3|44216.3|44231.3|44211.3|0
1730688890000|2024-11-04 02:54:50|44230.7|44210.7|44228.2|44208.2|44230.7|44210.7|44226.3|44206.3|1
1730688900000|2024-11-04 02:55:00|44226.3|44206.3|44231.3|44211.3|44231.3|44211.3|44226.3|44206.3|1
1730688910000|2024-11-04 02:55:10|44228.8|44208.8|44226.3|44206.3|44231.3|44211.3|44226.3|44206.3|2
1730688920000|2024-11-04 02:55:20|44225.7|44205.7|44221.3|44201.3|44225.7|44205.7|44221.3|44201.3|0
1730688930000|2024-11-04 02:55:30|44223.2|44203.2|44228.2|44208.2|44228.2|44208.2|44223.2|44203.2|0
1730688940000|2024-11-04 02:55:40|44226.3|44206.3|44228.8|44208.8|44228.8|44208.8|44226.3|44206.3|3
1730688950000|2024-11-04 02:55:50|44228.2|44208.2|44226.3|44206.3|44228.8|44208.8|44226.3|44206.3|0
1730688960000|2024-11-04 02:56:00|44228.2|44208.2|44226.3|44206.3|44228.2|44208.2|44221.3|44201.3|1
1730688970000|2024-11-04 02:56:10|44224.4|44204.4|44221.3|44201.3|44226.3|44206.3|44221.3|44201.3|0
1730688980000|2024-11-04 02:56:20|44223.8|44203.8|44221.9|44201.9|44225.7|44205.7|44221.3|44201.3|0
1730688990000|2024-11-04 02:56:30|44223.8|44203.8|44226.3|44206.3|44226.3|44206.3|44223.2|44203.2|1
1730689000000|2024-11-04 02:56:40|44223.8|44203.8|44226.3|44206.3|44226.9|44206.9|44221.3|44201.3|5
1730689010000|2024-11-04 02:56:50|44225.7|44205.7|44226.3|44206.3|44226.3|44206.3|44223.8|44203.8|6
1730689020000|2024-11-04 02:57:00|44223.8|44203.8|44226.3|44206.3|44226.3|44206.3|44221.3|44201.3|0
1730689030000|2024-11-04 02:57:10|44225.7|44205.7|44226.3|44206.3|44226.3|44206.3|44223.8|44203.8|1
1730689040000|2024-11-04 02:57:20|44223.8|44203.8|44223.8|44203.8|44226.3|44206.3|44223.8|44203.8|1
1730689050000|2024-11-04 02:57:30|44221.3|44201.3|44218.8|44198.8|44223.8|44203.8|44218.8|44198.8|5
1730689060000|2024-11-04 02:57:40|44219.4|44199.4|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|3
1730689070000|2024-11-04 02:57:50|44218.2|44198.2|44219.4|44199.4|44221.3|44201.3|44218.2|44198.2|2
1730689080000|2024-11-04 02:58:00|44221.3|44201.3|44221.3|44201.3|44221.3|44201.3|44216.3|44196.3|1
1730689090000|2024-11-04 02:58:10|44220.7|44200.7|44221.3|44201.3|44223.2|44203.2|44218.8|44198.8|1
1730689100000|2024-11-04 02:58:20|44222.6|44202.6|44226.3|44206.3|44226.3|44206.3|44221.3|44201.3|1
1730689110000|2024-11-04 02:58:30|44226.9|44206.9|44231.3|44211.3|44231.3|44211.3|44226.9|44206.9|3
1730689120000|2024-11-04 02:58:40|44230.7|44210.7|44226.3|44206.3|44230.7|44210.7|44223.8|44203.8|1
1730689130000|2024-11-04 02:58:50|44225.7|44205.7|44226.3|44206.3|44226.3|44206.3|44221.3|44201.3|0
1730689140000|2024-11-04 02:59:00|44228.8|44208.8|44226.3|44206.3|44228.8|44208.8|44226.3|44206.3|0
1730689150000|2024-11-04 02:59:10|44227.6|44207.6|44228.2|44208.2|44231.3|44211.3|44226.3|44206.3|0
1730689160000|2024-11-04 02:59:20|44226.3|44206.3|44231.3|44211.3|44231.3|44211.3|44226.3|44206.3|0
1730689170000|2024-11-04 02:59:30|44233.2|44213.2|44233.8|44213.8|44233.8|44213.8|44231.3|44211.3|1
1730689180000|2024-11-04 02:59:40|44233.2|44213.2|44231.3|44211.3|44236.3|44216.3|44231.3|44211.3|0
1730689190000|2024-11-04 02:59:50|44230.7|44210.7|44226.3|44206.3|44230.7|44210.7|44226.3|44206.3|11
1730689200000|2024-11-04 03:00:00|44228.8|44208.8|44224.4|44204.4|44228.8|44208.8|44224.4|44204.4|17
1730689210000|2024-11-04 03:00:10|44223.8|44203.8|44240.7|44220.7|44241.3|44221.3|44223.8|44203.8|7
1730689220000|2024-11-04 03:00:20|44238.8|44218.8|44241.3|44221.3|44241.3|44221.3|44238.8|44218.8|0
1730689230000|2024-11-04 03:00:30|44241.9|44221.9|44238.8|44218.8|44243.8|44223.8|44238.8|44218.8|7
1730689240000|2024-11-04 03:00:40|44238.2|44218.2|44226.3|44206.3|44238.2|44218.2|44226.3|44206.3|1
1730689250000|2024-11-04 03:00:50|44225.7|44205.7|44213.8|44193.8|44225.7|44205.7|44213.8|44193.8|3
1730689260000|2024-11-04 03:01:00|44211.3|44191.3|44215.1|44195.1|44215.1|44195.1|44208.8|44188.8|10
1730689270000|2024-11-04 03:01:10|44216.9|44196.9|44218.8|44198.8|44221.3|44201.3|44216.3|44196.3|6
1730689280000|2024-11-04 03:01:20|44219.4|44199.4|44238.8|44218.8|44238.8|44218.8|44219.4|44199.4|7
1730689290000|2024-11-04 03:01:30|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44238.8|44218.8|0
1730689300000|2024-11-04 03:01:40|44243.8|44223.8|44249.4|44229.4|44249.4|44229.4|44243.8|44223.8|2
1730689310000|2024-11-04 03:01:50|44250.1|44230.1|44251.3|44231.3|44256.3|44236.3|44250.1|44230.1|1
1730689320000|2024-11-04 03:02:00|44250.7|44230.7|44256.3|44236.3|44256.3|44236.3|44250.7|44230.7|4
1730689330000|2024-11-04 03:02:10|44258.8|44238.8|44269.4|44249.4|44269.4|44249.4|44258.8|44238.8|18
1730689340000|2024-11-04 03:02:20|44267.6|44247.6|44266.3|44246.3|44267.6|44247.6|44261.3|44241.3|5
1730689350000|2024-11-04 03:02:30|44261.3|44241.3|44268.8|44248.8|44268.8|44248.8|44261.3|44241.3|4
1730689360000|2024-11-04 03:02:40|44268.2|44248.2|44263.8|44243.8|44268.2|44248.2|44263.8|44243.8|0
1730689370000|2024-11-04 03:02:50|44261.9|44241.9|44256.3|44236.3|44261.9|44241.9|44256.3|44236.3|1
1730689380000|2024-11-04 03:03:00|44258.8|44238.8|44253.8|44233.8|44258.8|44238.8|44248.8|44228.8|1
1730689390000|2024-11-04 03:03:10|44254.5|44234.5|44251.3|44231.3|44254.5|44234.5|44251.3|44231.3|1
1730689400000|2024-11-04 03:03:20|44253.2|44233.2|44256.3|44236.3|44256.3|44236.3|44251.3|44231.3|1
1730689410000|2024-11-04 03:03:30|44253.8|44233.8|44251.3|44231.3|44256.3|44236.3|44251.3|44231.3|1
1730689420000|2024-11-04 03:03:40|44253.2|44233.2|44248.8|44228.8|44253.2|44233.2|44248.8|44228.8|0
1730689430000|2024-11-04 03:03:50|44251.3|44231.3|44253.8|44233.8|44253.8|44233.8|44248.8|44228.8|0
1730689440000|2024-11-04 03:04:00|44251.3|44231.3|44271.3|44251.3|44271.3|44251.3|44251.3|44231.3|4
1730689450000|2024-11-04 03:04:10|44268.8|44248.8|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|2
1730689460000|2024-11-04 03:04:20|44267|44247|44266.3|44246.3|44271.3|44251.3|44266.3|44246.3|4
1730689470000|2024-11-04 03:04:30|44261.3|44241.3|44253.8|44233.8|44261.3|44241.3|44253.8|44233.8|6
1730689480000|2024-11-04 03:04:40|44254.5|44234.5|44253.8|44233.8|44257|44237|44253.8|44233.8|0
1730689490000|2024-11-04 03:04:50|44255.7|44235.7|44251.3|44231.3|44256.3|44236.3|44251.3|44231.3|1
1730689500000|2024-11-04 03:05:00|44248.8|44228.8|44243.8|44223.8|44251.3|44231.3|44241.3|44221.3|0
1730689510000|2024-11-04 03:05:10|44246.3|44226.3|44248.8|44228.8|44248.8|44228.8|44246.3|44226.3|1
1730689520000|2024-11-04 03:05:20|44250.7|44230.7|44256.3|44236.3|44256.3|44236.3|44250.7|44230.7|8
1730689530000|2024-11-04 03:05:30|44258.2|44238.2|44260.7|44240.7|44263.8|44243.8|44258.2|44238.2|2
1730689540000|2024-11-04 03:05:40|44258.2|44238.2|44266.3|44246.3|44266.3|44246.3|44258.2|44238.2|2
1730689550000|2024-11-04 03:05:50|44265.7|44245.7|44266.3|44246.3|44268.2|44248.2|44263.2|44243.2|0
1730689560000|2024-11-04 03:06:00|44268.2|44248.2|44273.2|44253.2|44273.2|44253.2|44268.2|44248.2|1
1730689570000|2024-11-04 03:06:10|44275.1|44255.1|44272.6|44252.6|44275.7|44255.7|44272.6|44252.6|2
1730689580000|2024-11-04 03:06:20|44273.2|44253.2|44268.2|44248.2|44273.2|44253.2|44268.2|44248.2|1
1730689590000|2024-11-04 03:06:30|44270.7|44250.7|44268.2|44248.2|44270.7|44250.7|44268.2|44248.2|1
1730689600000|2024-11-04 03:06:40|44270.7|44250.7|44266.3|44246.3|44271.3|44251.3|44265.7|44245.7|1
1730689610000|2024-11-04 03:06:50|44268.2|44248.2|44268.8|44248.8|44268.8|44248.8|44268.2|44248.2|0
1730689620000|2024-11-04 03:07:00|44270.7|44250.7|44268.2|44248.2|44270.7|44250.7|44268.2|44248.2|0
1730689630000|2024-11-04 03:07:10|44270.7|44250.7|44273.2|44253.2|44273.2|44253.2|44270.7|44250.7|2
1730689640000|2024-11-04 03:07:20|44273.8|44253.8|44280.7|44260.7|44280.7|44260.7|44273.8|44253.8|7
1730689650000|2024-11-04 03:07:30|44281.3|44261.3|44279.5|44259.5|44281.3|44261.3|44278.8|44258.8|2
1730689660000|2024-11-04 03:07:40|44282|44262|44282|44262|44282|44262|44279.5|44259.5|0
1730689670000|2024-11-04 03:07:50|44281.3|44261.3|44279.5|44259.5|44282|44262|44279.5|44259.5|0
1730689680000|2024-11-04 03:08:00|44278.8|44258.8|44278.8|44258.8|44279.5|44259.5|44278.8|44258.8|1
1730689690000|2024-11-04 03:08:10|44282|44262|44279.5|44259.5|44282|44262|44278.8|44258.8|1
1730689700000|2024-11-04 03:08:20|44278.8|44258.8|44278.8|44258.8|44282|44262|44278.8|44258.8|1
1730689710000|2024-11-04 03:08:30|44279.5|44259.5|44282|44262|44282|44262|44278.8|44258.8|2
1730689720000|2024-11-04 03:08:40|44279.5|44259.5|44281.3|44261.3|44281.3|44261.3|44279.5|44259.5|0
1730689730000|2024-11-04 03:08:50|44282|44262|44283.8|44263.8|44283.8|44263.8|44280.7|44260.7|0
1730689740000|2024-11-04 03:09:00|44285.7|44265.7|44290.7|44270.7|44290.7|44270.7|44285.7|44265.7|22
1730689750000|2024-11-04 03:09:10|44289.5|44269.5|44288.9|44268.9|44292|44272|44287.6|44267.6|5
1730689760000|2024-11-04 03:09:20|44287|44267|44290.1|44270.1|44292|44272|44287|44267|7
1730689770000|2024-11-04 03:09:30|44290.7|44270.7|44287.6|44267.6|44291.3|44271.3|44287.6|44267.6|5
1730689780000|2024-11-04 03:09:40|44289.5|44269.5|44287.6|44267.6|44290.7|44270.7|44287|44267|0
1730689790000|2024-11-04 03:09:50|44288.9|44268.9|44290.1|44270.1|44290.1|44270.1|44287.6|44267.6|1
1730689800000|2024-11-04 03:10:00|44287.6|44267.6|44287.6|44267.6|44290.7|44270.7|44287|44267|4
1730689810000|2024-11-04 03:10:10|44287|44267|44290.1|44270.1|44290.1|44270.1|44287|44267|1
1730689820000|2024-11-04 03:10:20|44292.6|44272.6|44298.2|44278.2|44298.2|44278.2|44292.6|44272.6|7
1730689830000|2024-11-04 03:10:30|44296.4|44276.4|44303.2|44283.2|44303.2|44283.2|44296.4|44276.4|1
1730689840000|2024-11-04 03:10:40|44301.4|44281.4|44301.4|44281.4|44303.9|44283.9|44301.4|44281.4|9
1730689850000|2024-11-04 03:10:50|44299.5|44279.5|44299.5|44279.5|44300.1|44280.1|44298.9|44278.9|3
1730689860000|2024-11-04 03:11:00|44301.4|44281.4|44298.9|44278.9|44302|44282|44298.9|44278.9|1
1730689870000|2024-11-04 03:11:10|44299.5|44279.5|44302|44282|44302|44282|44298.9|44278.9|2
1730689880000|2024-11-04 03:11:20|44302.6|44282.6|44304.5|44284.5|44304.5|44284.5|44302.6|44282.6|0
1730689890000|2024-11-04 03:11:30|44303.9|44283.9|44304.5|44284.5|44307|44287|44303.9|44283.9|3
1730689900000|2024-11-04 03:11:40|44303.9|44283.9|44302|44282|44303.9|44283.9|44302|44282|3
1730689910000|2024-11-04 03:11:50|44303.9|44283.9|44306.4|44286.4|44306.4|44286.4|44303.9|44283.9|2
1730689920000|2024-11-04 03:12:00|44307|44287|44307.6|44287.6|44307.6|44287.6|44306.4|44286.4|8
1730689930000|2024-11-04 03:12:10|44307|44287|44304.5|44284.5|44307.6|44287.6|44304.5|44284.5|13
1730689940000|2024-11-04 03:12:20|44307|44287|44304.5|44284.5|44307|44287|44304.5|44284.5|1
1730689950000|2024-11-04 03:12:30|44307|44287|44302.6|44282.6|44307|44287|44302.6|44282.6|2
1730689960000|2024-11-04 03:12:40|44302|44282|44304.5|44284.5|44307|44287|44302|44282|5
1730689970000|2024-11-04 03:12:50|44303.9|44283.9|44304.5|44284.5|44304.5|44284.5|44303.9|44283.9|3
1730689980000|2024-11-04 03:13:00|44305.1|44285.1|44307.6|44287.6|44307.6|44287.6|44305.1|44285.1|3
1730689990000|2024-11-04 03:13:10|44307|44287|44307|44287|44309.5|44289.5|44307|44287|4
1730690000000|2024-11-04 03:13:20|44307.6|44287.6|44307.6|44287.6|44310.1|44290.1|44307.6|44287.6|1
1730690010000|2024-11-04 03:13:30|44308.2|44288.2|44307.6|44287.6|44310.1|44290.1|44307.6|44287.6|0
1730690020000|2024-11-04 03:13:40|44310.1|44290.1|44307|44287|44310.1|44290.1|44307|44287|0
1730690030000|2024-11-04 03:13:50|44307.6|44287.6|44307|44287|44307.6|44287.6|44304.5|44284.5|0
1730690040000|2024-11-04 03:14:00|44304.5|44284.5|44304.5|44284.5|44307.6|44287.6|44304.5|44284.5|4
1730690050000|2024-11-04 03:14:10|44306.4|44286.4|44304.5|44284.5|44306.4|44286.4|44304.5|44284.5|0
1730690060000|2024-11-04 03:14:20|44307|44287|44304.5|44284.5|44307|44287|44303.9|44283.9|0
1730690070000|2024-11-04 03:14:30|44303.9|44283.9|44302|44282|44303.9|44283.9|44301.4|44281.4|1
1730690080000|2024-11-04 03:14:40|44303.9|44283.9|44305.7|44285.7|44305.7|44285.7|44303.9|44283.9|0
1730690090000|2024-11-04 03:14:50|44303.9|44283.9|44307.6|44287.6|44307.6|44287.6|44303.9|44283.9|1
1730690100000|2024-11-04 03:15:00|44307|44287|44307.6|44287.6|44307.6|44287.6|44307|44287|3
1730690110000|2024-11-04 03:15:10|44307|44287|44310.1|44290.1|44310.1|44290.1|44307|44287|1
1730690120000|2024-11-04 03:15:20|44309.5|44289.5|44307.6|44287.6|44310.1|44290.1|44307|44287|0
1730690130000|2024-11-04 03:15:30|44308.2|44288.2|44313.9|44293.9|44313.9|44293.9|44308.2|44288.2|7
1730690140000|2024-11-04 03:15:40|44313.2|44293.2|44313.9|44293.9|44314.5|44294.5|44313.2|44293.2|5
1730690150000|2024-11-04 03:15:50|44316.4|44296.4|44322.6|44302.6|44322.6|44302.6|44313.9|44293.9|7
1730690160000|2024-11-04 03:16:00|44323.2|44303.2|44322.6|44302.6|44325.1|44305.1|44322.6|44302.6|11
1730690170000|2024-11-04 03:16:10|44323.2|44303.2|44320.1|44300.1|44325.1|44305.1|44320.1|44300.1|3
1730690180000|2024-11-04 03:16:20|44322.6|44302.6|44325.1|44305.1|44325.1|44305.1|44319.5|44299.5|6
1730690190000|2024-11-04 03:16:30|44322.6|44302.6|44320.1|44300.1|44322.6|44302.6|44320.1|44300.1|0
1730690200000|2024-11-04 03:16:40|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|44317.6|44297.6|6
1730690210000|2024-11-04 03:16:50|44315.1|44295.1|44310.1|44290.1|44315.1|44295.1|44310.1|44290.1|11
1730690220000|2024-11-04 03:17:00|44310.7|44290.7|44313.2|44293.2|44317.6|44297.6|44310.7|44290.7|7
1730690230000|2024-11-04 03:17:10|44315.1|44295.1|44320.1|44300.1|44320.1|44300.1|44315.1|44295.1|2
1730690240000|2024-11-04 03:17:20|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44317.6|44297.6|2
1730690250000|2024-11-04 03:17:30|44320.1|44300.1|44322.6|44302.6|44322.6|44302.6|44320.1|44300.1|6
1730690270000|2024-11-04 03:17:50|44325.1|44305.1|44327.6|44307.6|44327.6|44307.6|44325.1|44305.1|9
1730690280000|2024-11-04 03:18:00|44328.2|44308.2|44332.6|44312.6|44332.6|44312.6|44327.6|44307.6|3
1730690290000|2024-11-04 03:18:10|44335.1|44315.1|44332.6|44312.6|44335.1|44315.1|44330.1|44310.1|1
1730690300000|2024-11-04 03:18:20|44335.1|44315.1|44332.6|44312.6|44335.1|44315.1|44332.6|44312.6|2
1730690310000|2024-11-04 03:18:30|44332|44312|44327.6|44307.6|44332|44312|44325.7|44305.7|3
1730690330000|2024-11-04 03:18:50|44328.2|44308.2|44330.1|44310.1|44330.1|44310.1|44328.2|44308.2|0
1730690340000|2024-11-04 03:19:00|||||||||2
1730690350000|2024-11-04 03:19:10|44330.7|44310.7|44327.6|44307.6|44330.7|44310.7|44327.6|44307.6|2
1730690360000|2024-11-04 03:19:20|44327|44307|44325.1|44305.1|44327.6|44307.6|44325.1|44305.1|1
1730690370000|2024-11-04 03:19:30|44327.6|44307.6|44325.1|44305.1|44327.6|44307.6|44322.6|44302.6|1
1730690380000|2024-11-04 03:19:40|44322.6|44302.6|44325.1|44305.1|44325.1|44305.1|44320.8|44300.8|2
1730690390000|2024-11-04 03:19:50|44323.3|44303.3|44320.1|44300.1|44323.3|44303.3|44320.1|44300.1|2
1730690400000|2024-11-04 03:20:00|44320.8|44300.8|44322.6|44302.6|44322.6|44302.6|44320.8|44300.8|8
1730690410000|2024-11-04 03:20:10|44324.5|44304.5|44325.1|44305.1|44325.1|44305.1|44322.6|44302.6|1
1730690420000|2024-11-04 03:20:20|44327.6|44307.6|44327.6|44307.6|44330.1|44310.1|44327.6|44307.6|0
1730690430000|2024-11-04 03:20:30|44330.1|44310.1|44325.1|44305.1|44330.1|44310.1|44325.1|44305.1|1
1730690440000|2024-11-04 03:20:40|44325.8|44305.8|44325.1|44305.1|44327.6|44307.6|44325.1|44305.1|2
1730690450000|2024-11-04 03:20:50|44324.5|44304.5|44325.1|44305.1|44327.6|44307.6|44322.6|44302.6|1
1730690460000|2024-11-04 03:21:00|44324.5|44304.5|44325.1|44305.1|44327.6|44307.6|44322.6|44302.6|1
1730690470000|2024-11-04 03:21:10|44327.6|44307.6|44322|44302|44327.6|44307.6|44322|44302|1
1730690480000|2024-11-04 03:21:20|44322.6|44302.6|44325.1|44305.1|44325.1|44305.1|44322.6|44302.6|0
1730690490000|2024-11-04 03:21:30|44325.8|44305.8|44325.1|44305.1|44327.6|44307.6|44325.1|44305.1|0
1730690500000|2024-11-04 03:21:40|44327.6|44307.6|44327.6|44307.6|44327.6|44307.6|44325.1|44305.1|1
1730690510000|2024-11-04 03:21:50|44327|44307|44320.1|44300.1|44327|44307|44320.1|44300.1|10
1730690520000|2024-11-04 03:22:00|44322.6|44302.6|44317.6|44297.6|44322.6|44302.6|44315.1|44295.1|5
1730690530000|2024-11-04 03:22:10|44315.1|44295.1|44317.6|44297.6|44317.6|44297.6|44315.1|44295.1|2
1730690540000|2024-11-04 03:22:20|44318.3|44298.3|44322.6|44302.6|44322.6|44302.6|44318.3|44298.3|2
1730690550000|2024-11-04 03:22:30|44323.3|44303.3|44327.6|44307.6|44327.6|44307.6|44322.6|44302.6|4
1730690560000|2024-11-04 03:22:40|44325.1|44305.1|44327.6|44307.6|44330.1|44310.1|44325.1|44305.1|0
1730690570000|2024-11-04 03:22:50|44330.1|44310.1|44332.6|44312.6|44332.6|44312.6|44330.1|44310.1|0
1730690580000|2024-11-04 03:23:00|||||||||4
1730690590000|2024-11-04 03:23:10|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|4
1730690600000|2024-11-04 03:23:20|44333.3|44313.3|44330.1|44310.1|44333.3|44313.3|44330.1|44310.1|3
1730690610000|2024-11-04 03:23:30|||||||||4
1730690620000|2024-11-04 03:23:40|44330.8|44310.8|44330.1|44310.1|44332.6|44312.6|44330.1|44310.1|1
1730690630000|2024-11-04 03:23:50|44332.6|44312.6|44335.1|44315.1|44335.1|44315.1|44332.6|44312.6|1
1730690640000|2024-11-04 03:24:00|44337.6|44317.6|44338.9|44318.9|44340.1|44320.1|44337.6|44317.6|4
1730690650000|2024-11-04 03:24:10|44339.5|44319.5|44345.1|44325.1|44345.8|44325.8|44339.5|44319.5|3
1730690660000|2024-11-04 03:24:20|44345.8|44325.8|44348.3|44328.3|44348.3|44328.3|44345.8|44325.8|16
1730690670000|2024-11-04 03:24:30|44348.9|44328.9|44362.6|44342.6|44362.6|44342.6|44348.9|44328.9|50
1730690680000|2024-11-04 03:24:40|44360.1|44340.1|44365.1|44345.1|44365.1|44345.1|44360.1|44340.1|19
1730690690000|2024-11-04 03:24:50|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|5
1730690700000|2024-11-04 03:25:00|44364.5|44344.5|44373.9|44353.9|44377|44357|44364.5|44344.5|25
1730690710000|2024-11-04 03:25:10|44376.4|44356.4|44373.3|44353.3|44378.9|44358.9|44373.3|44353.3|11
1730690720000|2024-11-04 03:25:20|44375.8|44355.8|44373.3|44353.3|44378.3|44358.3|44373.3|44353.3|5
1730690730000|2024-11-04 03:25:30|||||||||9
1730690740000|2024-11-04 03:25:40|44372.7|44352.7|44365.2|44345.2|44372.7|44352.7|44365.2|44345.2|8
1730690750000|2024-11-04 03:25:50|44363.3|44343.3|44358.3|44338.3|44363.3|44343.3|44358.3|44338.3|2
1730690760000|2024-11-04 03:26:00|44358.9|44338.9|44363.9|44343.9|44363.9|44343.9|44358.9|44338.9|16
1730690770000|2024-11-04 03:26:10|44364.5|44344.5|44365.8|44345.8|44368.3|44348.3|44364.5|44344.5|7
1730690780000|2024-11-04 03:26:20|44367.7|44347.7|44368.9|44348.9|44371.4|44351.4|44367.7|44347.7|12
1730690800000|2024-11-04 03:26:40|44369.5|44349.5|44368.9|44348.9|44371.4|44351.4|44368.9|44348.9|1
1730690810000|2024-11-04 03:26:50|44368.3|44348.3|44368.3|44348.3|44368.9|44348.9|44368.3|44348.3|0
1730690820000|2024-11-04 03:27:00|44368.9|44348.9|44368.3|44348.3|44371.4|44351.4|44368.3|44348.3|14
1730690830000|2024-11-04 03:27:10|44368.9|44348.9|44368.3|44348.3|44368.9|44348.9|44368.3|44348.3|1
1730690840000|2024-11-04 03:27:20|44368.9|44348.9|44383.9|44363.9|44383.9|44363.9|44368.3|44348.3|4
1730690850000|2024-11-04 03:27:30|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|44384.5|44364.5|1
1730690860000|2024-11-04 03:27:40|44383.9|44363.9|44380.8|44360.8|44383.9|44363.9|44380.8|44360.8|8
1730690870000|2024-11-04 03:27:50|||||||||1
1730690880000|2024-11-04 03:28:00|44381.4|44361.4|44383.9|44363.9|44383.9|44363.9|44381.4|44361.4|3
1730690890000|2024-11-04 03:28:10|44383.3|44363.3|44381.4|44361.4|44383.9|44363.9|44381.4|44361.4|4
1730690900000|2024-11-04 03:28:20|44383.3|44363.3|44378.3|44358.3|44383.3|44363.3|44378.3|44358.3|3
1730690910000|2024-11-04 03:28:30|44375.8|44355.8|44373.3|44353.3|44375.8|44355.8|44373.3|44353.3|3
1730690920000|2024-11-04 03:28:40|44373.9|44353.9|44377|44357|44377|44357|44373.9|44353.9|2
1730690930000|2024-11-04 03:28:50|44373.9|44353.9|44373.9|44353.9|44376.4|44356.4|44373.9|44353.9|6
1730690940000|2024-11-04 03:29:00|44371.4|44351.4|44372.7|44352.7|44373.3|44353.3|44370.8|44350.8|1
1730690950000|2024-11-04 03:29:10|44370.8|44350.8|44368.3|44348.3|44370.8|44350.8|44368.3|44348.3|10
1730690960000|2024-11-04 03:29:20|44367.7|44347.7|44368.3|44348.3|44368.3|44348.3|44367.7|44347.7|5
1730690970000|2024-11-04 03:29:30|44367.7|44347.7|44368.3|44348.3|44368.3|44348.3|44367.7|44347.7|1
1730690980000|2024-11-04 03:29:40|44368.9|44348.9|44366.4|44346.4|44368.9|44348.9|44366.4|44346.4|1
1730690990000|2024-11-04 03:29:50|44368.3|44348.3|44376.4|44356.4|44376.4|44356.4|44363.9|44343.9|5
1730691000000|2024-11-04 03:30:00|44375.8|44355.8|44375.8|44355.8|44380.8|44360.8|44375.8|44355.8|6
1730691010000|2024-11-04 03:30:10|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|0
1730691020000|2024-11-04 03:30:20|44368.3|44348.3|44370.8|44350.8|44370.8|44350.8|44368.3|44348.3|3
1730691030000|2024-11-04 03:30:30|44368.9|44348.9|44368.3|44348.3|44368.9|44348.9|44368.3|44348.3|2
1730691040000|2024-11-04 03:30:40|44368.9|44348.9|44368.9|44348.9|44368.9|44348.9|44368.9|44348.9|1
1730691050000|2024-11-04 03:30:50|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|1
1730691060000|2024-11-04 03:31:00|44368.9|44348.9|44363.3|44343.3|44368.9|44348.9|44363.3|44343.3|4
1730691070000|2024-11-04 03:31:10|44365.8|44345.8|44365.8|44345.8|44368.3|44348.3|44363.3|44343.3|2
1730691080000|2024-11-04 03:31:20|44363.3|44343.3|44365.8|44345.8|44366.4|44346.4|44363.3|44343.3|3
1730691090000|2024-11-04 03:31:30|44363.9|44343.9|44368.3|44348.3|44368.3|44348.3|44363.9|44343.9|0
1730691100000|2024-11-04 03:31:40|44367.7|44347.7|44363.9|44343.9|44367.7|44347.7|44363.9|44343.9|0
1730691120000|2024-11-04 03:32:00|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|3
1730691130000|2024-11-04 03:32:10|44368.9|44348.9|44369.5|44349.5|44369.5|44349.5|44368.3|44348.3|2
1730691140000|2024-11-04 03:32:20|44368.9|44348.9|44375.8|44355.8|44375.8|44355.8|44368.9|44348.9|11
1730691150000|2024-11-04 03:32:30|||||||||3
1730691160000|2024-11-04 03:32:40|44373.3|44353.3|44373.9|44353.9|44378.9|44358.9|44373.3|44353.3|1
1730691170000|2024-11-04 03:32:50|44375.8|44355.8|44375.8|44355.8|44375.8|44355.8|44373.3|44353.3|0
1730691180000|2024-11-04 03:33:00|44376.4|44356.4|44375.8|44355.8|44376.4|44356.4|44375.8|44355.8|3
1730691190000|2024-11-04 03:33:10|44373.9|44353.9|44375.8|44355.8|44378.3|44358.3|44373.9|44353.9|2
1730691200000|2024-11-04 03:33:20|44378.3|44358.3|44375.8|44355.8|44378.3|44358.3|44375.8|44355.8|1
1730691210000|2024-11-04 03:33:30|44375.2|44355.2|44375.8|44355.8|44375.8|44355.8|44375.2|44355.2|0
1730691220000|2024-11-04 03:33:40|44378.3|44358.3|44375.8|44355.8|44378.3|44358.3|44375.8|44355.8|3
1730691230000|2024-11-04 03:33:50|44376.4|44356.4|44380.8|44360.8|44383.3|44363.3|44376.4|44356.4|16
1730691240000|2024-11-04 03:34:00|44381.4|44361.4|44380.8|44360.8|44386.4|44366.4|44380.8|44360.8|19
1730691250000|2024-11-04 03:34:10|44381.4|44361.4|44387|44367|44387|44367|44381.4|44361.4|2
1730691260000|2024-11-04 03:34:20|44386.4|44366.4|44387|44367|44387|44367|44386.4|44366.4|1
1730691270000|2024-11-04 03:34:30|44389.5|44369.5|44392|44372|44392|44372|44389.5|44369.5|4
1730691280000|2024-11-04 03:34:40|44394.5|44374.5|44392|44372|44394.5|44374.5|44392|44372|1
1730691290000|2024-11-04 03:34:50|44394.5|44374.5|44392|44372|44394.5|44374.5|44392|44372|1
1730691300000|2024-11-04 03:35:00|44392.7|44372.7|44394.5|44374.5|44394.5|44374.5|44392|44372|12
1730691310000|2024-11-04 03:35:10|44393.9|44373.9|44392|44372|44393.9|44373.9|44392|44372|1
1730691320000|2024-11-04 03:35:20|||||||||1
1730691330000|2024-11-04 03:35:30|44394.5|44374.5|44394.5|44374.5|44394.5|44374.5|44394.5|44374.5|0
1730691340000|2024-11-04 03:35:40|44392|44372|44391.4|44371.4|44393.9|44373.9|44391.4|44371.4|4
1730691350000|2024-11-04 03:35:50|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|1
1730691360000|2024-11-04 03:36:00|44394.5|44374.5|44393.9|44373.9|44396.4|44376.4|44391.4|44371.4|2
1730691370000|2024-11-04 03:36:10|44396.4|44376.4|44393.9|44373.9|44396.4|44376.4|44392|44372|1
1730691380000|2024-11-04 03:36:20|44394.5|44374.5|44393.9|44373.9|44394.5|44374.5|44393.9|44373.9|2
1730691390000|2024-11-04 03:36:30|44388.9|44368.9|44390.8|44370.8|44390.8|44370.8|44388.9|44368.9|2
1730691400000|2024-11-04 03:36:40|||||||||4
1730691410000|2024-11-04 03:36:50|44389.6|44369.6|44391.4|44371.4|44392.1|44372.1|44389.6|44369.6|2
1730691420000|2024-11-04 03:37:00|44392.1|44372.1|44393.9|44373.9|44393.9|44373.9|44391.4|44371.4|12
1730691430000|2024-11-04 03:37:10|44405.8|44385.8|44412.7|44392.7|44412.7|44392.7|44405.8|44385.8|23
1730691440000|2024-11-04 03:37:20|44415.2|44395.2|44408.9|44388.9|44415.2|44395.2|44408.9|44388.9|48
1730691450000|2024-11-04 03:37:30|44413.3|44393.3|44416.4|44396.4|44416.4|44396.4|44413.3|44393.3|24
1730691460000|2024-11-04 03:37:40|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|10
1730691470000|2024-11-04 03:37:50|44419.6|44399.6|44416.4|44396.4|44419.6|44399.6|44416.4|44396.4|1
1730691480000|2024-11-04 03:38:00|44417.1|44397.1|44417.1|44397.1|44419.6|44399.6|44417.1|44397.1|6
1730691490000|2024-11-04 03:38:10|44416.4|44396.4|44416.4|44396.4|44416.4|44396.4|44416.4|44396.4|5
1730691500000|2024-11-04 03:38:20|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|2
1730691520000|2024-11-04 03:38:40|44417.7|44397.7|44419.6|44399.6|44419.6|44399.6|44417.7|44397.7|0
1730691530000|2024-11-04 03:38:50|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|7
1730691540000|2024-11-04 03:39:00|44419.6|44399.6|44440.2|44420.2|44440.2|44420.2|44419.6|44399.6|29
1730691550000|2024-11-04 03:39:10|44440.8|44420.8|44438.3|44418.3|44440.8|44420.8|44435.8|44415.8|17
1730691560000|2024-11-04 03:39:20|44437.7|44417.7|44442.7|44422.7|44443.3|44423.3|44437.7|44417.7|16
1730691570000|2024-11-04 03:39:30|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|3
1730691580000|2024-11-04 03:39:40|44439.6|44419.6|44440.2|44420.2|44442.7|44422.7|44438.3|44418.3|7
1730691590000|2024-11-04 03:39:50|44440.8|44420.8|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|13
1730691600000|2024-11-04 03:40:00|44442.7|44422.7|44437.7|44417.7|44442.7|44422.7|44437.7|44417.7|6
1730691610000|2024-11-04 03:40:10|44440.2|44420.2|44437.7|44417.7|44442.7|44422.7|44437.7|44417.7|6
1730691620000|2024-11-04 03:40:20|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|0
1730691630000|2024-11-04 03:40:30|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|10
1730691640000|2024-11-04 03:40:40|44437.1|44417.1|44432.7|44412.7|44437.7|44417.7|44432.7|44412.7|2
1730691650000|2024-11-04 03:40:50|44434.6|44414.6|44435.2|44415.2|44435.2|44415.2|44432.7|44412.7|1
1730691660000|2024-11-04 03:41:00|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|2
1730691670000|2024-11-04 03:41:10|44432.7|44412.7|44432.7|44412.7|44435.2|44415.2|44432.7|44412.7|4
1730691680000|2024-11-04 03:41:20|44433.3|44413.3|44437.7|44417.7|44437.7|44417.7|44432.7|44412.7|4
1730691690000|2024-11-04 03:41:30|44440.2|44420.2|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|6
1730691700000|2024-11-04 03:41:40|44438.9|44418.9|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|0
1730691720000|2024-11-04 03:42:00|44440.8|44420.8|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|2
1730691730000|2024-11-04 03:42:10|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44440.2|44420.2|2
1730691740000|2024-11-04 03:42:20|44440.2|44420.2|44440.2|44420.2|44442.7|44422.7|44440.2|44420.2|3
1730691750000|2024-11-04 03:42:30|||||||||1
1730691760000|2024-11-04 03:42:40|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|7
1730691770000|2024-11-04 03:42:50|44434.6|44414.6|44435.2|44415.2|44435.2|44415.2|44434.6|44414.6|1
1730691780000|2024-11-04 03:43:00|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|4
1730691790000|2024-11-04 03:43:10|44434.6|44414.6|44437.7|44417.7|44437.7|44417.7|44434.6|44414.6|6
1730691800000|2024-11-04 03:43:20|44441.5|44421.5|44437.7|44417.7|44441.5|44421.5|44437.7|44417.7|6
1730691810000|2024-11-04 03:43:30|44438.3|44418.3|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|1
1730691830000|2024-11-04 03:43:50|44433.9|44413.9|44433.3|44413.3|44433.9|44413.9|44432.7|44412.7|2
1730691840000|2024-11-04 03:44:00|44435.2|44415.2|44435.2|44415.2|44435.8|44415.8|44432.7|44412.7|4
1730691850000|2024-11-04 03:44:10|44433.3|44413.3|44437.1|44417.1|44437.1|44417.1|44432.7|44412.7|3
1730691860000|2024-11-04 03:44:20|44435.2|44415.2|44430.2|44410.2|44435.2|44415.2|44430.2|44410.2|2
1730691870000|2024-11-04 03:44:30|44427.7|44407.7|44430.2|44410.2|44430.2|44410.2|44427.7|44407.7|1
1730691880000|2024-11-04 03:44:40|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|3
1730691890000|2024-11-04 03:44:50|44427.1|44407.1|44425.2|44405.2|44427.1|44407.1|44425.2|44405.2|6
1730691900000|2024-11-04 03:45:00|44427.7|44407.7|44430.2|44410.2|44430.2|44410.2|44427.7|44407.7|3
1730691910000|2024-11-04 03:45:10|44427.7|44407.7|44430.2|44410.2|44433.3|44413.3|44427.7|44407.7|5
1730691920000|2024-11-04 03:45:20|||||||||4
1730691930000|2024-11-04 03:45:30|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|1
1730691940000|2024-11-04 03:45:40|44425.2|44405.2|44425.2|44405.2|44427.7|44407.7|44425.2|44405.2|1
1730691950000|2024-11-04 03:45:50|44424.6|44404.6|44417.7|44397.7|44424.6|44404.6|44417.7|44397.7|12
1730691960000|2024-11-04 03:46:00|44419.6|44399.6|44420.2|44400.2|44420.8|44400.8|44417.7|44397.7|4
1730691970000|2024-11-04 03:46:10|44418.3|44398.3|44415.2|44395.2|44418.3|44398.3|44412.7|44392.7|20
1730691980000|2024-11-04 03:46:20|44415.8|44395.8|44417.7|44397.7|44417.7|44397.7|44415.8|44395.8|2
1730692020000|2024-11-04 03:47:00|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|4
1730692030000|2024-11-04 03:47:10|44414.6|44394.6|44415.2|44395.2|44415.2|44395.2|44412.7|44392.7|4
1730692040000|2024-11-04 03:47:20|44417.1|44397.1|44420.8|44400.8|44420.8|44400.8|44417.1|44397.1|3
1730692050000|2024-11-04 03:47:30|44420.2|44400.2|44420.2|44400.2|44420.8|44400.8|44420.2|44400.2|2
1730692060000|2024-11-04 03:47:40|44422.7|44402.7|44425.2|44405.2|44425.2|44405.2|44422.7|44402.7|9
1730692080000|2024-11-04 03:48:00|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|6
1730692100000|2024-11-04 03:48:20|44428.3|44408.3|44432.7|44412.7|44432.7|44412.7|44427.7|44407.7|0
1730692120000|2024-11-04 03:48:40|44430.2|44410.2|44427.7|44407.7|44430.2|44410.2|44427.7|44407.7|4
1730692130000|2024-11-04 03:48:50|44425.2|44405.2|44412.7|44392.7|44425.2|44405.2|44412.7|44392.7|33
1730692140000|2024-11-04 03:49:00|44413.3|44393.3|44425.2|44405.2|44425.2|44405.2|44413.3|44393.3|10
1730692170000|2024-11-04 03:49:30|44424.6|44404.6|44425.2|44405.2|44425.2|44405.2|44422.7|44402.7|1
1730692180000|2024-11-04 03:49:40|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|1
1730692190000|2024-11-04 03:49:50|44428.3|44408.3|44425.2|44405.2|44428.3|44408.3|44425.2|44405.2|7
1730692200000|2024-11-04 03:50:00|44425.8|44405.8|44427.7|44407.7|44427.7|44407.7|44425.8|44405.8|1
1730692210000|2024-11-04 03:50:10|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|2
1730692220000|2024-11-04 03:50:20|||||||||4
1730692230000|2024-11-04 03:50:30|||||||||3
1730692240000|2024-11-04 03:50:40|44427.7|44407.7|44425.2|44405.2|44427.7|44407.7|44425.2|44405.2|4
1730692250000|2024-11-04 03:50:50|44424.6|44404.6|44425.8|44405.8|44425.8|44405.8|44424.6|44404.6|5
1730692260000|2024-11-04 03:51:00|44427.7|44407.7|44430.2|44410.2|44432.7|44412.7|44427.7|44407.7|7
1730692270000|2024-11-04 03:51:10|44429.6|44409.6|44430.2|44410.2|44430.8|44410.8|44427.7|44407.7|8
1730692280000|2024-11-04 03:51:20|44428.3|44408.3|44432.7|44412.7|44432.7|44412.7|44428.3|44408.3|35
1730692290000|2024-11-04 03:51:30|||||||||3
1730692300000|2024-11-04 03:51:40|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|6
1730692310000|2024-11-04 03:51:50|44430.8|44410.8|44435.2|44415.2|44435.2|44415.2|44430.2|44410.2|4
1730692320000|2024-11-04 03:52:00|44437.7|44417.7|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|3
1730692330000|2024-11-04 03:52:10|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|4
1730692340000|2024-11-04 03:52:20|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|3
1730692350000|2024-11-04 03:52:30|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|4
1730692360000|2024-11-04 03:52:40|44438.3|44418.3|44435.2|44415.2|44438.3|44418.3|44435.2|44415.2|3
1730692370000|2024-11-04 03:52:50|44437.1|44417.1|44435.2|44415.2|44437.7|44417.7|44435.2|44415.2|0
1730692380000|2024-11-04 03:53:00|44435.8|44415.8|44438.3|44418.3|44438.3|44418.3|44435.8|44415.8|3
1730692390000|2024-11-04 03:53:10|44437.7|44417.7|44440.2|44420.2|44440.2|44420.2|44437.7|44417.7|1
1730692400000|2024-11-04 03:53:20|44439.6|44419.6|44440.2|44420.2|44440.8|44420.8|44439.6|44419.6|1
1730692410000|2024-11-04 03:53:30|44437.7|44417.7|44438.3|44418.3|44438.3|44418.3|44437.7|44417.7|0
1730692420000|2024-11-04 03:53:40|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|0
1730692430000|2024-11-04 03:53:50|||||||||1
1730692440000|2024-11-04 03:54:00|||||||||5
1730692450000|2024-11-04 03:54:10|44438.4|44418.4|44440.2|44420.2|44440.2|44420.2|44438.4|44418.4|2
1730692460000|2024-11-04 03:54:20|44437.7|44417.7|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|1
1730692470000|2024-11-04 03:54:30|44440.2|44420.2|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|1
1730692480000|2024-11-04 03:54:40|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|1
1730692500000|2024-11-04 03:55:00|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|1
1730692510000|2024-11-04 03:55:10|44437.1|44417.1|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|0
1730692520000|2024-11-04 03:55:20|44435.2|44415.2|44437.7|44417.7|44437.7|44417.7|44435.2|44415.2|1
1730692530000|2024-11-04 03:55:30|44438.4|44418.4|44438.4|44418.4|44438.4|44418.4|44438.4|44418.4|1
1730692540000|2024-11-04 03:55:40|44440.9|44420.9|44438.4|44418.4|44440.9|44420.9|44437.7|44417.7|1
1730692550000|2024-11-04 03:55:50|44437.7|44417.7|44440.9|44420.9|44440.9|44420.9|44437.7|44417.7|1
1730692560000|2024-11-04 03:56:00|||||||||4
1730692570000|2024-11-04 03:56:10|44441.5|44421.5|44440.9|44420.9|44441.5|44421.5|44440.9|44420.9|1
1730692580000|2024-11-04 03:56:20|44442.7|44422.7|44442.7|44422.7|44442.7|44422.7|44437.7|44417.7|5
1730692590000|2024-11-04 03:56:30|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|0
1730692600000|2024-11-04 03:56:40|44439.6|44419.6|44437.7|44417.7|44439.6|44419.6|44437.7|44417.7|0
1730692620000|2024-11-04 03:57:00|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|1
1730692630000|2024-11-04 03:57:10|||||||||1
1730692640000|2024-11-04 03:57:20|44437.7|44417.7|44442.7|44422.7|44442.7|44422.7|44437.7|44417.7|6
1730692650000|2024-11-04 03:57:30|44443.4|44423.4|44439|44419|44443.4|44423.4|44439|44419|5
1730692660000|2024-11-04 03:57:40|44440.9|44420.9|44443.4|44423.4|44443.4|44423.4|44440.2|44420.2|16
1730692670000|2024-11-04 03:57:50|44442.7|44422.7|44442.7|44422.7|44443.4|44423.4|44442.7|44422.7|0
1730692710000|2024-11-04 03:58:30|44442.1|44422.1|44438.4|44418.4|44442.1|44422.1|44438.4|44418.4|5
1730692720000|2024-11-04 03:58:40|44437.7|44417.7|44437.1|44417.1|44437.7|44417.7|44437.1|44417.1|1
1730692740000|2024-11-04 03:59:00|44437.7|44417.7|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|5
1730692750000|2024-11-04 03:59:10|44440.2|44420.2|44435.9|44415.9|44440.2|44420.2|44435.2|44415.2|2
1730692760000|2024-11-04 03:59:20|44438.4|44418.4|44437.7|44417.7|44440.2|44420.2|44437.7|44417.7|0
1730692770000|2024-11-04 03:59:30|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|2
1730692780000|2024-11-04 03:59:40|||||||||2
1730692790000|2024-11-04 03:59:50|44442.8|44422.8|44437.8|44417.8|44442.8|44422.8|44437.8|44417.8|3
1730692800000|2024-11-04 04:00:00|44432.8|44412.8|44422.8|44402.8|44432.8|44412.8|44414.6|44394.6|21
1730692820000|2024-11-04 04:00:20|||||||||1
1730692830000|2024-11-04 04:00:30|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|0
1730692840000|2024-11-04 04:00:40|44417.8|44397.8|44420.3|44400.3|44420.3|44400.3|44417.8|44397.8|2
1730692850000|2024-11-04 04:00:50|44417.8|44397.8|44417.8|44397.8|44417.8|44397.8|44417.8|44397.8|0
1730692860000|2024-11-04 04:01:00|44420.3|44400.3|44422.8|44402.8|44422.8|44402.8|44420.3|44400.3|2
1730692870000|2024-11-04 04:01:10|||||||||1
1730692880000|2024-11-04 04:01:20|44425.3|44405.3|44425.3|44405.3|44425.3|44405.3|44425.3|44405.3|7
1730692890000|2024-11-04 04:01:30|44422.8|44402.8|44422.8|44402.8|44425.3|44405.3|44422.8|44402.8|10
1730692900000|2024-11-04 04:01:40|44412.8|44392.8|44415.3|44395.3|44415.3|44395.3|44412.8|44392.8|6
1730692910000|2024-11-04 04:01:50|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44408.4|44388.4|6
1730692920000|2024-11-04 04:02:00|44410.9|44390.9|44411.5|44391.5|44411.5|44391.5|44410.9|44390.9|2
1730692930000|2024-11-04 04:02:10|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|1
1730692950000|2024-11-04 04:02:30|44415.9|44395.9|44415.9|44395.9|44416.5|44396.5|44415.9|44395.9|1
1730692960000|2024-11-04 04:02:40|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|44418.4|44398.4|1
1730692970000|2024-11-04 04:02:50|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|44420.3|44400.3|0
1730692980000|2024-11-04 04:03:00|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|3
1730693000000|2024-11-04 04:03:20|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|2
1730693020000|2024-11-04 04:03:40|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|2
1730693030000|2024-11-04 04:03:50|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|1
1730693040000|2024-11-04 04:04:00|||||||||2
1730693050000|2024-11-04 04:04:10|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|44422.8|44402.8|2
1730693060000|2024-11-04 04:04:20|||||||||3
1730693070000|2024-11-04 04:04:30|44422.8|44402.8|44425.3|44405.3|44425.3|44405.3|44422.8|44402.8|0
1730693090000|2024-11-04 04:04:50|44427.8|44407.8|44427.8|44407.8|44427.8|44407.8|44427.8|44407.8|3
1730693100000|2024-11-04 04:05:00|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|3
1730693110000|2024-11-04 04:05:10|44427.8|44407.8|44425.3|44405.3|44427.8|44407.8|44422.8|44402.8|0
1730693120000|2024-11-04 04:05:20|44423.4|44403.4|44415.3|44395.3|44425.3|44405.3|44415.3|44395.3|42
1730693130000|2024-11-04 04:05:30|||||||||5
1730693140000|2024-11-04 04:05:40|44415.9|44395.9|44417.8|44397.8|44417.8|44397.8|44415.9|44395.9|0
1730693150000|2024-11-04 04:05:50|44415.3|44395.3|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|0
1730693160000|2024-11-04 04:06:00|44420.3|44400.3|44415.3|44395.3|44420.3|44400.3|44412.8|44392.8|5
1730693180000|2024-11-04 04:06:20|44413.4|44393.4|44415.3|44395.3|44415.9|44395.9|44412.8|44392.8|4
1730693190000|2024-11-04 04:06:30|||||||||4
1730693200000|2024-11-04 04:06:40|44414.7|44394.7|44417.8|44397.8|44417.8|44397.8|44412.8|44392.8|1
1730693210000|2024-11-04 04:06:50|44417.2|44397.2|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|0
1730693220000|2024-11-04 04:07:00|||||||||2
1730693230000|2024-11-04 04:07:10|44415.3|44395.3|44420.3|44400.3|44420.3|44400.3|44415.3|44395.3|1
1730693240000|2024-11-04 04:07:20|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|1
1730693250000|2024-11-04 04:07:30|44425.3|44405.3|44425.3|44405.3|44425.3|44405.3|44425.3|44405.3|1
1730693260000|2024-11-04 04:07:40|||||||||2
1730693270000|2024-11-04 04:07:50|44425.9|44405.9|44425.9|44405.9|44425.9|44405.9|44425.9|44405.9|0
1730693280000|2024-11-04 04:08:00|44426.5|44406.5|44428.4|44408.4|44428.4|44408.4|44426.5|44406.5|0
1730693290000|2024-11-04 04:08:10|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|1
1730693310000|2024-11-04 04:08:30|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|2
1730693320000|2024-11-04 04:08:40|||||||||1
1730693340000|2024-11-04 04:09:00|44433.4|44413.4|44437.8|44417.8|44437.8|44417.8|44433.4|44413.4|3
1730693360000|2024-11-04 04:09:20|44438.4|44418.4|44440.3|44420.3|44440.3|44420.3|44438.4|44418.4|1
1730693370000|2024-11-04 04:09:30|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|2
1730693380000|2024-11-04 04:09:40|44437.8|44417.8|44432.2|44412.2|44439.7|44419.7|44429.7|44409.7|28
1730693390000|2024-11-04 04:09:50|||||||||1
1730693400000|2024-11-04 04:10:00|44432.8|44412.8|44434|44414|44436.5|44416.5|44432.8|44412.8|2
1730693410000|2024-11-04 04:10:10|44436.5|44416.5|44436.5|44416.5|44436.5|44416.5|44434|44414|2
1730693420000|2024-11-04 04:10:20|44434|44414|44434|44414|44436.5|44416.5|44434|44414|0
1730693430000|2024-11-04 04:10:30|44435.9|44415.9|44439|44419|44439|44419|44435.9|44415.9|1
1730693450000|2024-11-04 04:10:50|44436.5|44416.5|44436.5|44416.5|44436.5|44416.5|44436.5|44416.5|1
1730693460000|2024-11-04 04:11:00|44438.4|44418.4|44439|44419|44439|44419|44438.4|44418.4|1
1730693470000|2024-11-04 04:11:10|44436.5|44416.5|44434|44414|44436.5|44416.5|44434|44414|1
1730693480000|2024-11-04 04:11:20|44431.5|44411.5|44431.5|44411.5|44431.5|44411.5|44429|44409|0
1730693490000|2024-11-04 04:11:30|44431.6|44411.6|44434.1|44414.1|44434.1|44414.1|44431.6|44411.6|2
1730693500000|2024-11-04 04:11:40|||||||||1
1730693510000|2024-11-04 04:11:50|44431.6|44411.6|44431.6|44411.6|44431.6|44411.6|44431.6|44411.6|0
1730693520000|2024-11-04 04:12:00|44432.2|44412.2|44431.6|44411.6|44434.1|44414.1|44431.6|44411.6|1
1730693530000|2024-11-04 04:12:10|||||||||3
1730693540000|2024-11-04 04:12:20|44430.9|44410.9|44431.6|44411.6|44431.6|44411.6|44429.1|44409.1|3
1730693570000|2024-11-04 04:12:50|||||||||1
1730693580000|2024-11-04 04:13:00|||||||||13
1730693590000|2024-11-04 04:13:10|44434.1|44414.1|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|2
1730693600000|2024-11-04 04:13:20|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|1
1730693610000|2024-11-04 04:13:30|||||||||1
1730693620000|2024-11-04 04:13:40|||||||||1
1730693640000|2024-11-04 04:14:00|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|5
1730693650000|2024-11-04 04:14:10|44439.1|44419.1|44439.1|44419.1|44439.7|44419.7|44439.1|44419.1|0
1730693660000|2024-11-04 04:14:20|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|0
1730693670000|2024-11-04 04:14:30|44439.1|44419.1|44439.1|44419.1|44439.7|44419.7|44439.1|44419.1|1
1730693680000|2024-11-04 04:14:40|||||||||1
1730693690000|2024-11-04 04:14:50|44439.7|44419.7|44442.2|44422.2|44442.2|44422.2|44439.7|44419.7|2
1730693700000|2024-11-04 04:15:00|44441.6|44421.6|44439.7|44419.7|44441.6|44421.6|44439.7|44419.7|8
1730693710000|2024-11-04 04:15:10|44439.1|44419.1|44439.1|44419.1|44439.7|44419.7|44439.1|44419.1|3
1730693740000|2024-11-04 04:15:40|44439.7|44419.7|44437.2|44417.2|44439.7|44419.7|44437.2|44417.2|0
1730693760000|2024-11-04 04:16:00|44439.7|44419.7|44437.2|44417.2|44439.7|44419.7|44437.2|44417.2|2
1730693770000|2024-11-04 04:16:10|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|2
1730693780000|2024-11-04 04:16:20|44437.2|44417.2|44439.7|44419.7|44439.7|44419.7|44437.2|44417.2|2
1730693790000|2024-11-04 04:16:30|44436.6|44416.6|44437.2|44417.2|44437.2|44417.2|44436.6|44416.6|5
1730693800000|2024-11-04 04:16:40|44436.6|44416.6|44436.6|44416.6|44437.2|44417.2|44436.6|44416.6|0
1730693810000|2024-11-04 04:16:50|||||||||1
1730693820000|2024-11-04 04:17:00|44437.2|44417.2|44436.6|44416.6|44437.2|44417.2|44436.6|44416.6|1
1730693830000|2024-11-04 04:17:10|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|44436.6|44416.6|2
1730693840000|2024-11-04 04:17:20|||||||||3
1730693850000|2024-11-04 04:17:30|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|0
1730693860000|2024-11-04 04:17:40|44434.7|44414.7|44434.7|44414.7|44434.7|44414.7|44434.7|44414.7|1
1730693870000|2024-11-04 04:17:50|44436.6|44416.6|44437.2|44417.2|44437.2|44417.2|44436.6|44416.6|6
1730693910000|2024-11-04 04:18:30|||||||||1
1730693970000|2024-11-04 04:19:30|44440.3|44420.3|44440.3|44420.3|44440.3|44420.3|44440.3|44420.3|2
1730693980000|2024-11-04 04:19:40|||||||||1
1730693990000|2024-11-04 04:19:50|44439.7|44419.7|44440.3|44420.3|44440.3|44420.3|44439.7|44419.7|0
1730694000000|2024-11-04 04:20:00|44439.7|44419.7|44440.3|44420.3|44440.3|44420.3|44439.7|44419.7|0
1730694010000|2024-11-04 04:20:10|44439.7|44419.7|44440.3|44420.3|44440.3|44420.3|44439.7|44419.7|0
1730694020000|2024-11-04 04:20:20|44439.7|44419.7|44440.3|44420.3|44440.3|44420.3|44439.7|44419.7|0
1730694030000|2024-11-04 04:20:30|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|0
1730694050000|2024-11-04 04:20:50|||||||||1
1730694080000|2024-11-04 04:21:20|||||||||1
1730694100000|2024-11-04 04:21:40|||||||||1
1730694110000|2024-11-04 04:21:50|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|4
1730694120000|2024-11-04 04:22:00|44442.2|44422.2|44442.8|44422.8|44442.8|44422.8|44442.2|44422.2|1
1730694130000|2024-11-04 04:22:10|44442.2|44422.2|44442.2|44422.2|44442.2|44422.2|44442.2|44422.2|0
1730694150000|2024-11-04 04:22:30|44444.1|44424.1|44444.7|44424.7|44444.7|44424.7|44444.1|44424.1|0
1730694200000|2024-11-04 04:23:20|||||||||1
1730694230000|2024-11-04 04:23:50|||||||||1
1730694250000|2024-11-04 04:24:10|44441.6|44421.6|44444.7|44424.7|44444.7|44424.7|44441.6|44421.6|6
1730694260000|2024-11-04 04:24:20|||||||||1
1730694320000|2024-11-04 04:25:20|||||||||2
1730694330000|2024-11-04 04:25:30|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|4
1730694350000|2024-11-04 04:25:50|44445.3|44425.3|44445.3|44425.3|44445.3|44425.3|44445.3|44425.3|0
1730694360000|2024-11-04 04:26:00|||||||||8
1730694370000|2024-11-04 04:26:10|44442.8|44422.8|44447.2|44427.2|44447.2|44427.2|44442.8|44422.8|13
1730694380000|2024-11-04 04:26:20|44446.6|44426.6|44444.7|44424.7|44447.2|44427.2|44444.7|44424.7|0
1730694410000|2024-11-04 04:26:50|44442.2|44422.2|44442.2|44422.2|44442.2|44422.2|44442.2|44422.2|1
1730694420000|2024-11-04 04:27:00|44444.7|44424.7|44444.7|44424.7|44444.7|44424.7|44444.7|44424.7|3
1730694430000|2024-11-04 04:27:10|44442.2|44422.2|44444.7|44424.7|44444.7|44424.7|44442.2|44422.2|0
1730694440000|2024-11-04 04:27:20|44444.1|44424.1|44444.7|44424.7|44444.7|44424.7|44442.2|44422.2|0
1730694460000|2024-11-04 04:27:40|44444.1|44424.1|44444.7|44424.7|44444.7|44424.7|44444.1|44424.1|1
1730694500000|2024-11-04 04:28:20|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|44439.7|44419.7|5
1730694520000|2024-11-04 04:28:40|44442.2|44422.2|44439.7|44419.7|44442.2|44422.2|44439.7|44419.7|0
1730694540000|2024-11-04 04:29:00|44441.6|44421.6|44439.7|44419.7|44442.2|44422.2|44439.7|44419.7|1
1730694550000|2024-11-04 04:29:10|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|3
1730694560000|2024-11-04 04:29:20|||||||||1
1730694580000|2024-11-04 04:29:40|||||||||1
1730694590000|2024-11-04 04:29:50|||||||||1
1730694600000|2024-11-04 04:30:00|||||||||2
1730694620000|2024-11-04 04:30:20|44442.2|44422.2|44441.6|44421.6|44444.1|44424.1|44441.6|44421.6|1
1730694640000|2024-11-04 04:30:40|||||||||2
1730694650000|2024-11-04 04:30:50|44439.7|44419.7|44442.2|44422.2|44442.2|44422.2|44439.1|44419.1|16
1730694660000|2024-11-04 04:31:00|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|0
1730694680000|2024-11-04 04:31:20|44441.6|44421.6|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|1
1730694700000|2024-11-04 04:31:40|44443.5|44423.5|44441.6|44421.6|44443.5|44423.5|44441.6|44421.6|0
1730694710000|2024-11-04 04:31:50|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|0
1730694720000|2024-11-04 04:32:00|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|5
1730694740000|2024-11-04 04:32:20|||||||||10
1730694750000|2024-11-04 04:32:30|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|2
1730694760000|2024-11-04 04:32:40|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|3
1730694770000|2024-11-04 04:32:50|||||||||1
1730694790000|2024-11-04 04:33:10|||||||||1
1730694810000|2024-11-04 04:33:30|44444.7|44424.7|44444.7|44424.7|44444.7|44424.7|44444.7|44424.7|3
1730694830000|2024-11-04 04:33:50|||||||||1
1730694840000|2024-11-04 04:34:00|44456|44436|44477.2|44457.2|44477.2|44457.2|44456|44436|26
1730694850000|2024-11-04 04:34:10|44474.7|44454.7|44476.6|44456.6|44476.6|44456.6|44474.7|44454.7|3
1730694860000|2024-11-04 04:34:20|44474.7|44454.7|44474.7|44454.7|44477.9|44457.9|44474.7|44454.7|9
1730694870000|2024-11-04 04:34:30|||||||||2
1730694900000|2024-11-04 04:35:00|44474.8|44454.8|44471.6|44451.6|44474.8|44454.8|44469.1|44449.1|11
1730694910000|2024-11-04 04:35:10|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|0
1730694920000|2024-11-04 04:35:20|44468.5|44448.5|44466.6|44446.6|44468.5|44448.5|44466.6|44446.6|2
1730694930000|2024-11-04 04:35:30|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|4
1730694940000|2024-11-04 04:35:40|44466.6|44446.6|44462.3|44442.3|44466.6|44446.6|44462.3|44442.3|2
1730694960000|2024-11-04 04:36:00|44461.6|44441.6|44462.3|44442.3|44462.3|44442.3|44461.6|44441.6|1
1730694970000|2024-11-04 04:36:10|44461.6|44441.6|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|1
1730694990000|2024-11-04 04:36:30|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|2
1730695000000|2024-11-04 04:36:40|||||||||1
1730695010000|2024-11-04 04:36:50|||||||||1
1730695020000|2024-11-04 04:37:00|44467.3|44447.3|44469.8|44449.8|44469.8|44449.8|44467.3|44447.3|2
1730695030000|2024-11-04 04:37:10|44472.3|44452.3|44474.8|44454.8|44474.8|44454.8|44472.3|44452.3|2
1730695040000|2024-11-04 04:37:20|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|0
1730695050000|2024-11-04 04:37:30|||||||||1
1730695060000|2024-11-04 04:37:40|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|1
1730695070000|2024-11-04 04:37:50|44474.8|44454.8|44474.1|44454.1|44474.8|44454.8|44474.1|44454.1|0
1730695080000|2024-11-04 04:38:00|44474.8|44454.8|44476.6|44456.6|44476.6|44456.6|44474.8|44454.8|1
1730695090000|2024-11-04 04:38:10|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|4
1730695120000|2024-11-04 04:38:40|44479.8|44459.8|44477.3|44457.3|44479.8|44459.8|44477.3|44457.3|4
1730695130000|2024-11-04 04:38:50|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|0
1730695150000|2024-11-04 04:39:10|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|44479.8|44459.8|0
1730695170000|2024-11-04 04:39:30|44481|44461|44482.3|44462.3|44482.3|44462.3|44481|44461|23
1730695180000|2024-11-04 04:39:40|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|0
1730695190000|2024-11-04 04:39:50|44482.3|44462.3|44470.4|44450.4|44482.3|44462.3|44470.4|44450.4|7
1730695200000|2024-11-04 04:40:00|||||||||2
1730695210000|2024-11-04 04:40:10|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44469.1|44449.1|3
1730695220000|2024-11-04 04:40:20|44469.1|44449.1|44469.8|44449.8|44469.8|44449.8|44469.1|44449.1|1
1730695230000|2024-11-04 04:40:30|44467.9|44447.9|44464.8|44444.8|44467.9|44447.9|44462.3|44442.3|5
1730695240000|2024-11-04 04:40:40|||||||||1
1730695260000|2024-11-04 04:41:00|44465.4|44445.4|44467.3|44447.3|44467.3|44447.3|44465.4|44445.4|2
1730695280000|2024-11-04 04:41:20|||||||||1
1730695290000|2024-11-04 04:41:30|||||||||2
1730695300000|2024-11-04 04:41:40|44467.9|44447.9|44469.8|44449.8|44469.8|44449.8|44467.9|44447.9|0
1730695310000|2024-11-04 04:41:50|44469.2|44449.2|44467.3|44447.3|44469.2|44449.2|44467.3|44447.3|1
1730695320000|2024-11-04 04:42:00|44466.7|44446.7|44467.3|44447.3|44467.3|44447.3|44466.7|44446.7|0
1730695330000|2024-11-04 04:42:10|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|0
1730695340000|2024-11-04 04:42:20|||||||||1
1730695370000|2024-11-04 04:42:50|44472.3|44452.3|44469.2|44449.2|44472.3|44452.3|44469.2|44449.2|4
1730695380000|2024-11-04 04:43:00|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|0
1730695390000|2024-11-04 04:43:10|44472.3|44452.3|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|1
1730695400000|2024-11-04 04:43:20|44474.2|44454.2|44469.2|44449.2|44474.2|44454.2|44469.2|44449.2|3
1730695420000|2024-11-04 04:43:40|44471|44451|44471|44451|44471|44451|44471|44451|1
1730695430000|2024-11-04 04:43:50|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|0
1730695450000|2024-11-04 04:44:10|44474.2|44454.2|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|8
1730695460000|2024-11-04 04:44:20|44471|44451|44471|44451|44471|44451|44471|44451|3
1730695470000|2024-11-04 04:44:30|44471.7|44451.7|44471|44451|44471.7|44451.7|44471|44451|0
1730695480000|2024-11-04 04:44:40|||||||||1
1730695490000|2024-11-04 04:44:50|44471.7|44451.7|44466.7|44446.7|44471.7|44451.7|44466.7|44446.7|0
1730695500000|2024-11-04 04:45:00|44467.3|44447.3|44466.7|44446.7|44467.3|44447.3|44466.7|44446.7|2
1730695510000|2024-11-04 04:45:10|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|1
1730695530000|2024-11-04 04:45:30|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|1
1730695540000|2024-11-04 04:45:40|44467.3|44447.3|44469.2|44449.2|44469.2|44449.2|44467.3|44447.3|0
1730695550000|2024-11-04 04:45:50|44468.5|44448.5|44469.2|44449.2|44469.2|44449.2|44466.7|44446.7|1
1730695560000|2024-11-04 04:46:00|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|2
1730695580000|2024-11-04 04:46:20|44471.7|44451.7|44469.2|44449.2|44471.7|44451.7|44469.2|44449.2|2
1730695590000|2024-11-04 04:46:30|44471.7|44451.7|44469.2|44449.2|44471.7|44451.7|44469.2|44449.2|0
1730695600000|2024-11-04 04:46:40|44471.7|44451.7|44471.1|44451.1|44471.7|44451.7|44469.2|44449.2|0
1730695610000|2024-11-04 04:46:50|44471.7|44451.7|44474.2|44454.2|44474.2|44454.2|44471.7|44451.7|0
1730695620000|2024-11-04 04:47:00|||||||||1
1730695640000|2024-11-04 04:47:20|||||||||1
1730695670000|2024-11-04 04:47:50|44472.3|44452.3|44471.7|44451.7|44473.6|44453.6|44471.7|44451.7|1
1730695680000|2024-11-04 04:48:00|44472.3|44452.3|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|1
1730695740000|2024-11-04 04:49:00|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|1
1730695750000|2024-11-04 04:49:10|44476.7|44456.7|44471.7|44451.7|44476.7|44456.7|44471.7|44451.7|5
1730695760000|2024-11-04 04:49:20|||||||||2
1730695770000|2024-11-04 04:49:30|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|1
1730695790000|2024-11-04 04:49:50|||||||||1
1730695800000|2024-11-04 04:50:00|44469.2|44449.2|44469.8|44449.8|44469.8|44449.8|44469.2|44449.2|1
1730695810000|2024-11-04 04:50:10|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|0
1730695820000|2024-11-04 04:50:20|44466.7|44446.7|44464.8|44444.8|44466.7|44446.7|44464.8|44444.8|2
1730695830000|2024-11-04 04:50:30|44464.2|44444.2|44462.3|44442.3|44464.2|44444.2|44462.3|44442.3|1
1730695840000|2024-11-04 04:50:40|44461.7|44441.7|44459.2|44439.2|44461.7|44441.7|44459.2|44439.2|5
1730695850000|2024-11-04 04:50:50|44456.7|44436.7|44453.6|44433.6|44456.7|44436.7|44453.6|44433.6|6
1730695860000|2024-11-04 04:51:00|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|6
1730695880000|2024-11-04 04:51:20|44452.3|44432.3|44451.1|44431.1|44452.3|44432.3|44451.1|44431.1|7
1730695890000|2024-11-04 04:51:30|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|10
1730695900000|2024-11-04 04:51:40|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|1
1730695910000|2024-11-04 04:51:50|44444.8|44424.8|44446.1|44426.1|44446.7|44426.7|44444.2|44424.2|1
1730695920000|2024-11-04 04:52:00|44444.2|44424.2|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|0
1730695930000|2024-11-04 04:52:10|44444.2|44424.2|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|4
1730695940000|2024-11-04 04:52:20|||||||||1
1730695960000|2024-11-04 04:52:40|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|1
1730695980000|2024-11-04 04:53:00|44449.2|44429.2|44447.3|44427.3|44449.2|44429.2|44447.3|44427.3|4
1730695990000|2024-11-04 04:53:10|44447.9|44427.9|44449.8|44429.8|44449.8|44429.8|44447.9|44427.9|0
1730696040000|2024-11-04 04:54:00|||||||||2
1730696050000|2024-11-04 04:54:10|44450.4|44430.4|44450.4|44430.4|44450.4|44430.4|44450.4|44430.4|1
1730696060000|2024-11-04 04:54:20|44452.3|44432.3|44454.8|44434.8|44454.8|44434.8|44452.3|44432.3|15
1730696070000|2024-11-04 04:54:30|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|3
1730696080000|2024-11-04 04:54:40|44451.7|44431.7|44452.3|44432.3|44452.3|44432.3|44451.7|44431.7|0
1730696090000|2024-11-04 04:54:50|44449.8|44429.8|44449.8|44429.8|44452.3|44432.3|44449.8|44429.8|0
1730696100000|2024-11-04 04:55:00|44450.4|44430.4|44449.2|44429.2|44450.4|44430.4|44447.3|44427.3|3
1730696110000|2024-11-04 04:55:10|44447.9|44427.9|44447.3|44427.3|44447.9|44427.9|44447.3|44427.3|1
1730696140000|2024-11-04 04:55:40|44446.7|44426.7|44447.3|44427.3|44447.3|44427.3|44446.7|44426.7|0
1730696160000|2024-11-04 04:56:00|44447.9|44427.9|44447.3|44427.3|44449.8|44429.8|44446.7|44426.7|2
1730696170000|2024-11-04 04:56:10|44446.7|44426.7|44444.8|44424.8|44446.7|44426.7|44444.8|44424.8|0
1730696180000|2024-11-04 04:56:20|||||||||3
1730696190000|2024-11-04 04:56:30|44442.9|44422.9|44432.3|44412.3|44442.9|44422.9|44432.3|44412.3|5
1730696200000|2024-11-04 04:56:40|44430.4|44410.4|44430.4|44410.4|44430.4|44410.4|44430.4|44410.4|2
1730696210000|2024-11-04 04:56:50|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|6
1730696220000|2024-11-04 04:57:00|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|3
1730696230000|2024-11-04 04:57:10|||||||||1
1730696240000|2024-11-04 04:57:20|44430.4|44410.4|44430.4|44410.4|44430.4|44410.4|44430.4|44410.4|1
1730696250000|2024-11-04 04:57:30|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|0
1730696260000|2024-11-04 04:57:40|44431.7|44411.7|44432.9|44412.9|44433.6|44413.6|44431.7|44411.7|1
1730696270000|2024-11-04 04:57:50|||||||||4
1730696280000|2024-11-04 04:58:00|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|1
1730696290000|2024-11-04 04:58:10|||||||||1
1730696320000|2024-11-04 04:58:40|||||||||1
1730696350000|2024-11-04 04:59:10|44436.1|44416.1|44439.8|44419.8|44439.8|44419.8|44436.1|44416.1|3
1730696380000|2024-11-04 04:59:40|||||||||2
1730696390000|2024-11-04 04:59:50|44440.5|44420.5|44441.1|44421.1|44441.1|44421.1|44440.5|44420.5|1
1730696400000|2024-11-04 05:00:00|44440.5|44420.5|44446.1|44426.1|44446.1|44426.1|44440.5|44420.5|1
1730696410000|2024-11-04 05:00:10|44448|44428|44449.8|44429.8|44449.8|44429.8|44448|44428|11
1730696420000|2024-11-04 05:00:20|||||||||12
1730696430000|2024-11-04 05:00:30|44449.2|44429.2|44442.3|44422.3|44449.2|44429.2|44442.3|44422.3|3
1730696440000|2024-11-04 05:00:40|44441.7|44421.7|44438|44418|44441.7|44421.7|44437.3|44417.3|1
1730696450000|2024-11-04 05:00:50|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|44437.3|44417.3|2
1730696460000|2024-11-04 05:01:00|44440.5|44420.5|44442.3|44422.3|44442.3|44422.3|44439.8|44419.8|4
1730696470000|2024-11-04 05:01:10|44441.7|44421.7|44439.2|44419.2|44444.2|44424.2|44439.2|44419.2|5
1730696480000|2024-11-04 05:01:20|44438.6|44418.6|44433.6|44413.6|44438.6|44418.6|44433.6|44413.6|3
1730696490000|2024-11-04 05:01:30|44433|44413|44433.6|44413.6|44433.6|44413.6|44431.1|44411.1|1
1730696500000|2024-11-04 05:01:40|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44433.6|44413.6|1
1730696510000|2024-11-04 05:01:50|44433.6|44413.6|44434.2|44414.2|44434.2|44414.2|44431.1|44411.1|1
1730696520000|2024-11-04 05:02:00|44433.6|44413.6|44433.6|44413.6|44433.6|44413.6|44431.1|44411.1|0
1730696530000|2024-11-04 05:02:10|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|1
1730696540000|2024-11-04 05:02:20|44429.2|44409.2|44431.7|44411.7|44431.7|44411.7|44429.2|44409.2|1
1730696550000|2024-11-04 05:02:30|44434.2|44414.2|44441.7|44421.7|44441.7|44421.7|44434.2|44414.2|2
1730696560000|2024-11-04 05:02:40|44439.2|44419.2|44439.8|44419.8|44439.8|44419.8|44439.2|44419.2|0
1730696570000|2024-11-04 05:02:50|44439.2|44419.2|44439.8|44419.8|44442.3|44422.3|44439.2|44419.2|2
1730696580000|2024-11-04 05:03:00|44444.8|44424.8|44436.7|44416.7|44444.8|44424.8|44436.7|44416.7|7
1730696590000|2024-11-04 05:03:10|44436.1|44416.1|44431.7|44411.7|44436.7|44416.7|44431.7|44411.7|1
1730696600000|2024-11-04 05:03:20|44426.7|44406.7|44424.2|44404.2|44429.2|44409.2|44424.2|44404.2|5
1730696610000|2024-11-04 05:03:30|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44424.2|44404.2|0
1730696620000|2024-11-04 05:03:40|44425.5|44405.5|44424.2|44404.2|44426.7|44406.7|44424.2|44404.2|2
1730696630000|2024-11-04 05:03:50|44424.8|44404.8|44426.7|44406.7|44426.7|44406.7|44424.8|44404.8|1
1730696640000|2024-11-04 05:04:00|44424.9|44404.9|44426.7|44406.7|44426.7|44406.7|44424.2|44404.2|2
1730696650000|2024-11-04 05:04:10|44427.4|44407.4|44429.2|44409.2|44429.2|44409.2|44426.7|44406.7|1
1730696660000|2024-11-04 05:04:20|||||||||3
1730696670000|2024-11-04 05:04:30|44431.7|44411.7|44434.2|44414.2|44434.2|44414.2|44431.7|44411.7|1
1730696690000|2024-11-04 05:04:50|44433.6|44413.6|44429.2|44409.2|44433.6|44413.6|44426.7|44406.7|0
1730696700000|2024-11-04 05:05:00|44426.7|44406.7|44429.2|44409.2|44429.2|44409.2|44426.7|44406.7|0
1730696710000|2024-11-04 05:05:10|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|1
1730696720000|2024-11-04 05:05:20|44433.6|44413.6|44434.2|44414.2|44434.2|44414.2|44433.6|44413.6|0
1730696730000|2024-11-04 05:05:30|44434.9|44414.9|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|2
1730696740000|2024-11-04 05:05:40|44436.1|44416.1|44431.7|44411.7|44436.7|44416.7|44431.7|44411.7|1
1730696750000|2024-11-04 05:05:50|44434.2|44414.2|44436.1|44416.1|44436.1|44416.1|44434.2|44414.2|0
1730696760000|2024-11-04 05:06:00|44434.2|44414.2|44434.2|44414.2|44434.9|44414.9|44431.7|44411.7|2
1730696770000|2024-11-04 05:06:10|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1730696780000|2024-11-04 05:06:20|44437.4|44417.4|44437.4|44417.4|44439.2|44419.2|44436.7|44416.7|2
1730696790000|2024-11-04 05:06:30|44439.2|44419.2|44434.2|44414.2|44439.2|44419.2|44434.2|44414.2|0
1730696800000|2024-11-04 05:06:40|44432.4|44412.4|44431.7|44411.7|44432.4|44412.4|44431.7|44411.7|1
1730696810000|2024-11-04 05:06:50|44429.9|44409.9|44426.7|44406.7|44429.9|44409.9|44426.7|44406.7|1
1730696820000|2024-11-04 05:07:00|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1730696840000|2024-11-04 05:07:20|44426.7|44406.7|44424.2|44404.2|44429.2|44409.2|44424.2|44404.2|2
1730696850000|2024-11-04 05:07:30|44424.9|44404.9|44426.7|44406.7|44427.4|44407.4|44424.9|44404.9|0
1730696860000|2024-11-04 05:07:40|44427.4|44407.4|44424.9|44404.9|44427.4|44407.4|44424.9|44404.9|0
1730696870000|2024-11-04 05:07:50|44422.4|44402.4|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|1
1730696880000|2024-11-04 05:08:00|44424.9|44404.9|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|1
1730696890000|2024-11-04 05:08:10|44424.9|44404.9|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|1
1730696900000|2024-11-04 05:08:20|44421.7|44401.7|44411.7|44391.7|44422.4|44402.4|44409.2|44389.2|28
1730696910000|2024-11-04 05:08:30|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|1
1730696920000|2024-11-04 05:08:40|||||||||1
1730696930000|2024-11-04 05:08:50|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|1
1730696950000|2024-11-04 05:09:10|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|4
1730696960000|2024-11-04 05:09:20|44406.7|44386.7|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|6
1730696970000|2024-11-04 05:09:30|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|0
1730696980000|2024-11-04 05:09:40|44404.3|44384.3|44406.8|44386.8|44406.8|44386.8|44404.3|44384.3|1
1730696990000|2024-11-04 05:09:50|44404.3|44384.3|44401.8|44381.8|44406.8|44386.8|44401.8|44381.8|1
1730697000000|2024-11-04 05:10:00|44402.4|44382.4|44401.8|44381.8|44404.3|44384.3|44401.8|44381.8|0
1730697020000|2024-11-04 05:10:20|||||||||2
1730697030000|2024-11-04 05:10:30|||||||||2
1730697040000|2024-11-04 05:10:40|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|10
1730697050000|2024-11-04 05:10:50|44397.4|44377.4|44396.8|44376.8|44397.4|44377.4|44396.8|44376.8|0
1730697060000|2024-11-04 05:11:00|44397.4|44377.4|44396.8|44376.8|44397.4|44377.4|44396.8|44376.8|3
1730697080000|2024-11-04 05:11:20|44395.5|44375.5|44388.6|44368.6|44395.5|44375.5|44388.6|44368.6|12
1730697090000|2024-11-04 05:11:30|44389.3|44369.3|44391.8|44371.8|44392.4|44372.4|44389.3|44369.3|0
1730697100000|2024-11-04 05:11:40|||||||||2
1730697110000|2024-11-04 05:11:50|44391.1|44371.1|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|4
1730697120000|2024-11-04 05:12:00|44383.6|44363.6|44381.8|44361.8|44383.6|44363.6|44381.8|44361.8|6
1730697130000|2024-11-04 05:12:10|44381.1|44361.1|44381.8|44361.8|44381.8|44361.8|44381.1|44361.1|1
1730697140000|2024-11-04 05:12:20|44381.1|44361.1|44381.8|44361.8|44381.8|44361.8|44381.1|44361.1|1
1730697150000|2024-11-04 05:12:30|44382.4|44362.4|44381.8|44361.8|44382.4|44362.4|44381.8|44361.8|0
1730697160000|2024-11-04 05:12:40|44382.4|44362.4|44381.8|44361.8|44382.4|44362.4|44381.8|44361.8|0
1730697170000|2024-11-04 05:12:50|44382.4|44362.4|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|0
1730697180000|2024-11-04 05:13:00|44384.9|44364.9|44386.8|44366.8|44386.8|44366.8|44384.9|44364.9|2
1730697190000|2024-11-04 05:13:10|44387.4|44367.4|44391.1|44371.1|44391.1|44371.1|44387.4|44367.4|5
1730697200000|2024-11-04 05:13:20|44393|44373|44399.3|44379.3|44399.3|44379.3|44393|44373|1
1730697210000|2024-11-04 05:13:30|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|0
1730697220000|2024-11-04 05:13:40|||||||||7
1730697230000|2024-11-04 05:13:50|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|0
1730697240000|2024-11-04 05:14:00|44399.9|44379.9|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|0
1730697250000|2024-11-04 05:14:10|44398.6|44378.6|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|1
1730697260000|2024-11-04 05:14:20|44397.4|44377.4|44399.3|44379.3|44399.3|44379.3|44397.4|44377.4|2
1730697280000|2024-11-04 05:14:40|44396.8|44376.8|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|2
1730697290000|2024-11-04 05:14:50|44398.7|44378.7|44396.8|44376.8|44398.7|44378.7|44396.8|44376.8|1
1730697300000|2024-11-04 05:15:00|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|0
1730697320000|2024-11-04 05:15:20|44401.8|44381.8|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|1
1730697340000|2024-11-04 05:15:40|44401.2|44381.2|44404.3|44384.3|44404.3|44384.3|44401.2|44381.2|4
1730697350000|2024-11-04 05:15:50|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|1
1730697360000|2024-11-04 05:16:00|44409.3|44389.3|44414.3|44394.3|44414.3|44394.3|44409.3|44389.3|11
1730697370000|2024-11-04 05:16:10|44415.5|44395.5|44419.3|44399.3|44419.3|44399.3|44415.5|44395.5|4
1730697380000|2024-11-04 05:16:20|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|2
1730697390000|2024-11-04 05:16:30|44414.3|44394.3|44411.8|44391.8|44414.3|44394.3|44411.8|44391.8|1
1730697400000|2024-11-04 05:16:40|44414.3|44394.3|44409.3|44389.3|44414.3|44394.3|44409.3|44389.3|2
1730697410000|2024-11-04 05:16:50|44409.9|44389.9|44409.3|44389.3|44411.8|44391.8|44409.3|44389.3|1
1730697430000|2024-11-04 05:17:10|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|8
1730697440000|2024-11-04 05:17:20|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|2
1730697470000|2024-11-04 05:17:50|44411.2|44391.2|44409.3|44389.3|44411.2|44391.2|44409.3|44389.3|1
1730697480000|2024-11-04 05:18:00|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|0
1730697490000|2024-11-04 05:18:10|44414.3|44394.3|44411.8|44391.8|44414.3|44394.3|44411.8|44391.8|1
1730697500000|2024-11-04 05:18:20|44412.4|44392.4|44411.8|44391.8|44413.7|44393.7|44411.8|44391.8|4
1730697520000|2024-11-04 05:18:40|44411.2|44391.2|44411.8|44391.8|44411.8|44391.8|44409.3|44389.3|0
1730697530000|2024-11-04 05:18:50|44409.9|44389.9|44409.3|44389.3|44411.8|44391.8|44409.3|44389.3|0
1730697540000|2024-11-04 05:19:00|44406.8|44386.8|44409.3|44389.3|44409.3|44389.3|44406.8|44386.8|0
1730697570000|2024-11-04 05:19:30|44407.4|44387.4|44409.3|44389.3|44409.3|44389.3|44406.8|44386.8|1
1730697580000|2024-11-04 05:19:40|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|0
1730697590000|2024-11-04 05:19:50|44409.9|44389.9|44406.8|44386.8|44409.9|44389.9|44406.8|44386.8|6
1730697600000|2024-11-04 05:20:00|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|1
1730697610000|2024-11-04 05:20:10|44406.8|44386.8|44411.8|44391.8|44411.8|44391.8|44406.8|44386.8|1
1730697640000|2024-11-04 05:20:40|||||||||1
1730697660000|2024-11-04 05:21:00|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|9
1730697670000|2024-11-04 05:21:10|44419.3|44399.3|44416.8|44396.8|44419.3|44399.3|44416.2|44396.2|1
1730697680000|2024-11-04 05:21:20|44414.9|44394.9|44416.8|44396.8|44416.8|44396.8|44414.3|44394.3|0
1730697690000|2024-11-04 05:21:30|44417.4|44397.4|44419.3|44399.3|44419.3|44399.3|44417.4|44397.4|1
1730697700000|2024-11-04 05:21:40|||||||||1
1730697710000|2024-11-04 05:21:50|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|44416.8|44396.8|2
1730697730000|2024-11-04 05:22:10|44414.3|44394.3|44416.8|44396.8|44416.8|44396.8|44414.3|44394.3|2
1730697740000|2024-11-04 05:22:20|44415.6|44395.6|44411.8|44391.8|44415.6|44395.6|44411.8|44391.8|1
1730697750000|2024-11-04 05:22:30|||||||||1
1730697760000|2024-11-04 05:22:40|44409.3|44389.3|44406.8|44386.8|44409.3|44389.3|44406.8|44386.8|3
1730697770000|2024-11-04 05:22:50|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|2
1730697780000|2024-11-04 05:23:00|||||||||2
1730697800000|2024-11-04 05:23:20|44403.7|44383.7|44401.8|44381.8|44404.3|44384.3|44401.8|44381.8|0
1730697820000|2024-11-04 05:23:40|44399.9|44379.9|44401.8|44381.8|44401.8|44381.8|44399.3|44379.3|4
1730697830000|2024-11-04 05:23:50|44402.4|44382.4|44404.3|44384.3|44404.3|44384.3|44402.4|44382.4|4
1730697850000|2024-11-04 05:24:10|44404.9|44384.9|44404.3|44384.3|44404.9|44384.9|44404.3|44384.3|1
1730697860000|2024-11-04 05:24:20|||||||||2
1730697870000|2024-11-04 05:24:30|44403.7|44383.7|44401.8|44381.8|44403.7|44383.7|44401.8|44381.8|0
1730697890000|2024-11-04 05:24:50|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|0
1730697900000|2024-11-04 05:25:00|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|1
1730697910000|2024-11-04 05:25:10|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|0
1730697920000|2024-11-04 05:25:20|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|1
1730697930000|2024-11-04 05:25:30|||||||||2
1730697940000|2024-11-04 05:25:40|44396.2|44376.2|44394.3|44374.3|44396.2|44376.2|44394.3|44374.3|1
1730697950000|2024-11-04 05:25:50|44396.8|44376.8|44392.4|44372.4|44396.8|44376.8|44392.4|44372.4|0
1730697960000|2024-11-04 05:26:00|44394.3|44374.3|44386.2|44366.2|44394.3|44374.3|44386.2|44366.2|4
1730697980000|2024-11-04 05:26:20|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|6
1730697990000|2024-11-04 05:26:30|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|0
1730698000000|2024-11-04 05:26:40|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|3
1730698010000|2024-11-04 05:26:50|44384.9|44364.9|44384.3|44364.3|44386.8|44366.8|44381.8|44361.8|5
1730698020000|2024-11-04 05:27:00|44386.8|44366.8|44384.3|44364.3|44386.8|44366.8|44384.3|44364.3|2
1730698030000|2024-11-04 05:27:10|44381.8|44361.8|44384.3|44364.3|44384.3|44364.3|44381.8|44361.8|0
1730698040000|2024-11-04 05:27:20|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|0
1730698050000|2024-11-04 05:27:30|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|1
1730698060000|2024-11-04 05:27:40|44384.9|44364.9|44384.3|44364.3|44384.9|44364.9|44384.3|44364.3|1
1730698070000|2024-11-04 05:27:50|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|0
1730698080000|2024-11-04 05:28:00|44381.2|44361.2|44369.3|44349.3|44381.2|44361.2|44369.3|44349.3|11
1730698090000|2024-11-04 05:28:10|44371.8|44351.8|44369.3|44349.3|44371.8|44351.8|44368.7|44348.7|3
1730698100000|2024-11-04 05:28:20|44368.7|44348.7|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|7
1730698120000|2024-11-04 05:28:40|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|1
1730698130000|2024-11-04 05:28:50|44374.3|44354.3|44374.3|44354.3|44374.3|44354.3|44374.3|44354.3|4
1730698140000|2024-11-04 05:29:00|44374.9|44354.9|44379.3|44359.3|44379.3|44359.3|44374.9|44354.9|5
1730698170000|2024-11-04 05:29:30|44376.8|44356.8|44381.2|44361.2|44381.8|44361.8|44376.8|44356.8|1
1730698180000|2024-11-04 05:29:40|44379.3|44359.3|44376.8|44356.8|44379.3|44359.3|44376.8|44356.8|1
1730698190000|2024-11-04 05:29:50|44368.7|44348.7|44363.7|44343.7|44368.7|44348.7|44363.7|44343.7|7
1730698200000|2024-11-04 05:30:00|44361.2|44341.2|44394.3|44374.3|44404.3|44384.3|44361.2|44341.2|25
1730698210000|2024-11-04 05:30:10|44393.7|44373.7|44391.8|44371.8|44396.8|44376.8|44391.8|44371.8|1
1730698220000|2024-11-04 05:30:20|44391.2|44371.2|44389.3|44369.3|44391.8|44371.8|44388.7|44368.7|2
1730698230000|2024-11-04 05:30:30|44391.8|44371.8|44391.8|44371.8|44394.3|44374.3|44389.3|44369.3|1
1730698240000|2024-11-04 05:30:40|44389.3|44369.3|44389.3|44369.3|44394.3|44374.3|44389.3|44369.3|1
1730698250000|2024-11-04 05:30:50|44388.7|44368.7|44394.3|44374.3|44394.3|44374.3|44388.7|44368.7|1
1730698260000|2024-11-04 05:31:00|44399.3|44379.3|44404.3|44384.3|44406.8|44386.8|44399.3|44379.3|4
1730698270000|2024-11-04 05:31:10|44406.8|44386.8|44409.3|44389.3|44409.3|44389.3|44404.3|44384.3|1
1730698280000|2024-11-04 05:31:20|44411.2|44391.2|44409.3|44389.3|44412.4|44392.4|44409.3|44389.3|0
1730698290000|2024-11-04 05:31:30|44411.8|44391.8|44412.4|44392.4|44412.4|44392.4|44409.3|44389.3|1
1730698300000|2024-11-04 05:31:40|44411.8|44391.8|44419.3|44399.3|44419.3|44399.3|44411.8|44391.8|9
1730698310000|2024-11-04 05:31:50|44417.4|44397.4|44419.3|44399.3|44421.2|44401.2|44417.4|44397.4|8
1730698320000|2024-11-04 05:32:00|44418.1|44398.1|44417.4|44397.4|44422.4|44402.4|44417.4|44397.4|3
1730698330000|2024-11-04 05:32:10|44422.4|44402.4|44422.4|44402.4|44427.4|44407.4|44422.4|44402.4|4
1730698340000|2024-11-04 05:32:20|44423.1|44403.1|44422.4|44402.4|44423.1|44403.1|44422.4|44402.4|2
1730698350000|2024-11-04 05:32:30|44419.9|44399.9|44424.3|44404.3|44424.9|44404.9|44419.9|44399.9|0
1730698360000|2024-11-04 05:32:40|44422.4|44402.4|44427.4|44407.4|44429.9|44409.9|44422.4|44402.4|3
1730698370000|2024-11-04 05:32:50|44429.9|44409.9|44435.6|44415.6|44435.6|44415.6|44429.9|44409.9|6
1730698380000|2024-11-04 05:33:00|44436.2|44416.2|44440.6|44420.6|44440.6|44420.6|44436.2|44416.2|1
1730698390000|2024-11-04 05:33:10|44440|44420|44437.5|44417.5|44440|44420|44436.8|44416.8|16
1730698400000|2024-11-04 05:33:20|44438.1|44418.1|44442.5|44422.5|44442.5|44422.5|44438.1|44418.1|8
1730698410000|2024-11-04 05:33:30|44443.1|44423.1|44445|44425|44445|44425|44442.5|44422.5|4
1730698420000|2024-11-04 05:33:40|44442.5|44422.5|44445|44425|44445.6|44425.6|44442.5|44422.5|1
1730698430000|2024-11-04 05:33:50|44442.5|44422.5|44445.6|44425.6|44447.5|44427.5|44442.5|44422.5|1
1730698440000|2024-11-04 05:34:00|44447.5|44427.5|44447.5|44427.5|44447.5|44427.5|44442.5|44422.5|1
1730698450000|2024-11-04 05:34:10|44450|44430|44440|44420|44450.6|44430.6|44440|44420|2
1730698460000|2024-11-04 05:34:20|44439.3|44419.3|44435|44415|44440|44420|44435|44415|2
1730698470000|2024-11-04 05:34:30|44435.6|44415.6|44442.5|44422.5|44442.5|44422.5|44435.6|44415.6|2
1730698480000|2024-11-04 05:34:40|44443.1|44423.1|44446.8|44426.8|44447.5|44427.5|44442.5|44422.5|0
1730698490000|2024-11-04 05:34:50|44445|44425|44447.5|44427.5|44450|44430|44445|44425|0
1730698500000|2024-11-04 05:35:00|44448.1|44428.1|44450|44430|44452.5|44432.5|44447.5|44427.5|3
1730698510000|2024-11-04 05:35:10|44450.6|44430.6|44453.1|44433.1|44453.1|44433.1|44450.6|44430.6|0
1730698520000|2024-11-04 05:35:20|44452.5|44432.5|44457.5|44437.5|44457.5|44437.5|44452.5|44432.5|3
1730698530000|2024-11-04 05:35:30|44456.8|44436.8|44455.6|44435.6|44458.1|44438.1|44455|44435|3
1730698540000|2024-11-04 05:35:40|44457.5|44437.5|44458.1|44438.1|44460.6|44440.6|44457.5|44437.5|3
1730698550000|2024-11-04 05:35:50|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|0
1730698560000|2024-11-04 05:36:00|44465|44445|44478.1|44458.1|44480.6|44460.6|44465|44445|15
1730698570000|2024-11-04 05:36:10|44477.5|44457.5|44480.6|44460.6|44480.6|44460.6|44475.6|44455.6|3
1730698580000|2024-11-04 05:36:20|44478.1|44458.1|44475.6|44455.6|44480|44460|44475.6|44455.6|0
1730698590000|2024-11-04 05:36:30|44475|44455|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|6
1730698600000|2024-11-04 05:36:40|44480|44460|44485|44465|44485|44465|44480|44460|5
1730698610000|2024-11-04 05:36:50|44485.6|44465.6|44485.6|44465.6|44485.6|44465.6|44485|44465|3
1730698620000|2024-11-04 05:37:00|44485|44465|44480.6|44460.6|44485.6|44465.6|44478.1|44458.1|3
1730698630000|2024-11-04 05:37:10|44483.1|44463.1|44485.6|44465.6|44485.6|44465.6|44480.6|44460.6|1
1730698640000|2024-11-04 05:37:20|44483.1|44463.1|44481.2|44461.2|44483.1|44463.1|44478.7|44458.7|2
1730698650000|2024-11-04 05:37:30|44480.6|44460.6|44480.6|44460.6|44483.1|44463.1|44479.3|44459.3|1
1730698660000|2024-11-04 05:37:40|44483.1|44463.1|44483.1|44463.1|44485.6|44465.6|44480.6|44460.6|3
1730698670000|2024-11-04 05:37:50|44485.6|44465.6|44485.6|44465.6|44485.6|44465.6|44480.6|44460.6|3
1730698680000|2024-11-04 05:38:00|44486.2|44466.2|44480.6|44460.6|44486.2|44466.2|44480.6|44460.6|2
1730698690000|2024-11-04 05:38:10|44481.2|44461.2|44475.6|44455.6|44483.1|44463.1|44475.6|44455.6|0
1730698700000|2024-11-04 05:38:20|44473.1|44453.1|44475.6|44455.6|44478.1|44458.1|44473.1|44453.1|3
1730698710000|2024-11-04 05:38:30|44473.1|44453.1|44475.6|44455.6|44478.1|44458.1|44473.1|44453.1|1
1730698720000|2024-11-04 05:38:40|44478.1|44458.1|44478.1|44458.1|44480.6|44460.6|44475.6|44455.6|1
1730698730000|2024-11-04 05:38:50|44475.6|44455.6|44477.5|44457.5|44480.6|44460.6|44475.6|44455.6|0
1730698740000|2024-11-04 05:39:00|44475.6|44455.6|44480.6|44460.6|44480.6|44460.6|44475.6|44455.6|1
1730698750000|2024-11-04 05:39:10|44478.1|44458.1|44488.7|44468.7|44488.7|44468.7|44478.1|44458.1|6
1730698760000|2024-11-04 05:39:20|44491.2|44471.2|44498.1|44478.1|44498.1|44478.1|44491.2|44471.2|15
1730698770000|2024-11-04 05:39:30|44500.6|44480.6|44503.7|44483.7|44503.7|44483.7|44500.6|44480.6|16
1730698780000|2024-11-04 05:39:40|44504.3|44484.3|44503.7|44483.7|44506.8|44486.8|44503.7|44483.7|8
1730698790000|2024-11-04 05:39:50|44504.3|44484.3|44506.2|44486.2|44506.8|44486.8|44504.3|44484.3|1
1730698800000|2024-11-04 05:40:00|44503.7|44483.7|44506.8|44486.8|44507.4|44487.4|44503.7|44483.7|16
1730698810000|2024-11-04 05:40:10|44504.3|44484.3|44503.7|44483.7|44504.3|44484.3|44503.1|44483.1|9
1730698820000|2024-11-04 05:40:20|44504.3|44484.3|44503.7|44483.7|44504.3|44484.3|44503.7|44483.7|13
1730698830000|2024-11-04 05:40:30|44503.1|44483.1|44500.6|44480.6|44503.1|44483.1|44498.7|44478.7|1
1730698840000|2024-11-04 05:40:40|44498.1|44478.1|44503.1|44483.1|44503.1|44483.1|44498.1|44478.1|2
1730698850000|2024-11-04 05:40:50|44501.2|44481.2|44503.1|44483.1|44503.1|44483.1|44500.6|44480.6|0
1730698860000|2024-11-04 05:41:00|44503.7|44483.7|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|15
1730698870000|2024-11-04 05:41:10|44503.7|44483.7|44506.8|44486.8|44506.8|44486.8|44503.7|44483.7|6
1730698880000|2024-11-04 05:41:20|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|5
1730698890000|2024-11-04 05:41:30|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44504.3|44484.3|12
1730698900000|2024-11-04 05:41:40|44508.7|44488.7|44525.6|44505.6|44525.6|44505.6|44508.7|44488.7|10
1730698910000|2024-11-04 05:41:50|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|1
1730698920000|2024-11-04 05:42:00|44525.6|44505.6|44523.1|44503.1|44525.6|44505.6|44523.1|44503.1|27
1730698930000|2024-11-04 05:42:10|44522.5|44502.5|44515.6|44495.6|44523.1|44503.1|44515.6|44495.6|2
1730698940000|2024-11-04 05:42:20|44515|44495|44507.5|44487.5|44515.6|44495.6|44506.9|44486.9|5
1730698950000|2024-11-04 05:42:30|44506.9|44486.9|44502.5|44482.5|44506.9|44486.9|44502.5|44482.5|0
1730698960000|2024-11-04 05:42:40|44503.1|44483.1|44498.1|44478.1|44503.1|44483.1|44498.1|44478.1|3
1730698970000|2024-11-04 05:42:50|44497.5|44477.5|44493.7|44473.7|44497.5|44477.5|44493.7|44473.7|1
1730698980000|2024-11-04 05:43:00|44493.1|44473.1|44493.1|44473.1|44493.1|44473.1|44493.1|44473.1|0
1730698990000|2024-11-04 05:43:10|44495|44475|44495.6|44475.6|44498.7|44478.7|44493.1|44473.1|0
1730699000000|2024-11-04 05:43:20|44496.2|44476.2|44495|44475|44498.7|44478.7|44495|44475|0
1730699010000|2024-11-04 05:43:30|44494.4|44474.4|44495.6|44475.6|44495.6|44475.6|44492.5|44472.5|2
1730699020000|2024-11-04 05:43:40|44496.2|44476.2|44495.6|44475.6|44498.1|44478.1|44495.6|44475.6|2
1730699030000|2024-11-04 05:43:50|44497.5|44477.5|44498.1|44478.1|44498.7|44478.7|44495.6|44475.6|0
1730699040000|2024-11-04 05:44:00|44497.5|44477.5|44500.6|44480.6|44500.6|44480.6|44495.6|44475.6|4
1730699050000|2024-11-04 05:44:10|44503.1|44483.1|44500.6|44480.6|44503.1|44483.1|44500.6|44480.6|2
1730699060000|2024-11-04 05:44:20|44503.1|44483.1|44503.7|44483.7|44505.6|44485.6|44502.5|44482.5|1
1730699070000|2024-11-04 05:44:30|44503.1|44483.1|44500.6|44480.6|44503.7|44483.7|44500.6|44480.6|0
1730699080000|2024-11-04 05:44:40|44498.7|44478.7|44500.6|44480.6|44500.6|44480.6|44498.7|44478.7|0
1730699090000|2024-11-04 05:44:50|44501.2|44481.2|44508.1|44488.1|44508.1|44488.1|44501.2|44481.2|5
1730699100000|2024-11-04 05:45:00|44508.7|44488.7|44516.2|44496.2|44516.2|44496.2|44508.7|44488.7|8
1730699110000|2024-11-04 05:45:10|44515.6|44495.6|44525|44505|44525.6|44505.6|44515.6|44495.6|42
1730699120000|2024-11-04 05:45:20|44525.6|44505.6|44523.1|44503.1|44527.5|44507.5|44523.1|44503.1|3
1730699130000|2024-11-04 05:45:30|44522.5|44502.5|44510.6|44490.6|44522.5|44502.5|44510.6|44490.6|3
1730699140000|2024-11-04 05:45:40|44510|44490|44502.5|44482.5|44510|44490|44502.5|44482.5|6
1730699150000|2024-11-04 05:45:50|44500.6|44480.6|44500.6|44480.6|44503.1|44483.1|44500.6|44480.6|4
1730699160000|2024-11-04 05:46:00|44501.2|44481.2|44510.6|44490.6|44510.6|44490.6|44500.6|44480.6|5
1730699170000|2024-11-04 05:46:10|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|44513.1|44493.1|2
1730699180000|2024-11-04 05:46:20|44513.1|44493.1|44512.5|44492.5|44518.1|44498.1|44512.5|44492.5|6
1730699190000|2024-11-04 05:46:30|44513.1|44493.1|44520.6|44500.6|44520.6|44500.6|44510.6|44490.6|1
1730699200000|2024-11-04 05:46:40|44521.2|44501.2|44520.6|44500.6|44521.2|44501.2|44520.6|44500.6|7
1730699210000|2024-11-04 05:46:50|44522.5|44502.5|44523.7|44503.7|44523.7|44503.7|44520.6|44500.6|5
1730699220000|2024-11-04 05:47:00|44525.6|44505.6|44538.7|44518.7|44538.7|44518.7|44525.6|44505.6|11
1730699230000|2024-11-04 05:47:10|44543.1|44523.1|44550|44530|44550.6|44530.6|44543.1|44523.1|18
1730699240000|2024-11-04 05:47:20|44550.6|44530.6|44545|44525|44550.6|44530.6|44545|44525|9
1730699250000|2024-11-04 05:47:30|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44543.1|44523.1|8
1730699260000|2024-11-04 05:47:40|44550.6|44530.6|44550|44530|44550.6|44530.6|44548.1|44528.1|8
1730699270000|2024-11-04 05:47:50|44548.1|44528.1|44545.6|44525.6|44551.2|44531.2|44545.6|44525.6|8
1730699280000|2024-11-04 05:48:00|44546.2|44526.2|44550.6|44530.6|44551.2|44531.2|44546.2|44526.2|2
1730699290000|2024-11-04 05:48:10|44548.1|44528.1|44550.6|44530.6|44550.6|44530.6|44545.6|44525.6|4
1730699300000|2024-11-04 05:48:20|44552.5|44532.5|44553.1|44533.1|44555.6|44535.6|44550.6|44530.6|6
1730699310000|2024-11-04 05:48:30|44553.7|44533.7|44555.6|44535.6|44555.6|44535.6|44553.1|44533.1|3
1730699320000|2024-11-04 05:48:40|44553.1|44533.1|44555.6|44535.6|44555.6|44535.6|44550.6|44530.6|2
1730699330000|2024-11-04 05:48:50|44555|44535|44555.6|44535.6|44555.6|44535.6|44553.7|44533.7|0
1730699340000|2024-11-04 05:49:00|44556.2|44536.2|44571.2|44551.2|44573.7|44553.7|44556.2|44536.2|67
1730699350000|2024-11-04 05:49:10|44573.1|44553.1|44575.6|44555.6|44575.6|44555.6|44570.6|44550.6|2
1730699360000|2024-11-04 05:49:20|44578.1|44558.1|44585.6|44565.6|44585.6|44565.6|44576.2|44556.2|10
1730699370000|2024-11-04 05:49:30|44586.2|44566.2|44591.2|44571.2|44591.2|44571.2|44586.2|44566.2|6
1730699380000|2024-11-04 05:49:40|44590.6|44570.6|44593.1|44573.1|44593.7|44573.7|44588.7|44568.7|20
1730699390000|2024-11-04 05:49:50|44593.7|44573.7|44593.1|44573.1|44593.7|44573.7|44593.1|44573.1|5
1730699400000|2024-11-04 05:50:00|44590.6|44570.6|44612.5|44592.5|44612.5|44592.5|44590.6|44570.6|17
1730699410000|2024-11-04 05:50:10|44615|44595|44615|44595|44615|44595|44612.5|44592.5|3
1730699420000|2024-11-04 05:50:20|44617.5|44597.5|44623.7|44603.7|44623.7|44603.7|44617.5|44597.5|8
1730699430000|2024-11-04 05:50:30|44623.1|44603.1|44618.1|44598.1|44623.1|44603.1|44617.5|44597.5|14
1730699440000|2024-11-04 05:50:40|44617.5|44597.5|44620.6|44600.6|44620.6|44600.6|44617.5|44597.5|5
1730699450000|2024-11-04 05:50:50|44620|44600|44623.1|44603.1|44625.6|44605.6|44617.5|44597.5|8
1730699460000|2024-11-04 05:51:00|44625.6|44605.6|44643.7|44623.7|44643.7|44623.7|44625.6|44605.6|39
1730699470000|2024-11-04 05:51:10|44644.4|44624.4|44668.1|44648.1|44673.1|44653.1|44643.7|44623.7|33
1730699480000|2024-11-04 05:51:20|44670.6|44650.6|44669.4|44649.4|44673.1|44653.1|44669.4|44649.4|21
1730699490000|2024-11-04 05:51:30|44667.5|44647.5|44676.2|44656.2|44676.2|44656.2|44666.2|44646.2|11
1730699500000|2024-11-04 05:51:40|44675.6|44655.6|44675.6|44655.6|44677.5|44657.5|44668.8|44648.8|20
1730699510000|2024-11-04 05:51:50|44676.3|44656.3|44680.6|44660.6|44685.6|44665.6|44676.3|44656.3|7
1730699520000|2024-11-04 05:52:00|44683.1|44663.1|44693.1|44673.1|44697.5|44677.5|44683.1|44663.1|22
1730699530000|2024-11-04 05:52:10|44690.6|44670.6|44688.1|44668.1|44695.6|44675.6|44686.3|44666.3|16
1730699540000|2024-11-04 05:52:20|44685.6|44665.6|44693.1|44673.1|44693.1|44673.1|44685.6|44665.6|11
1730699550000|2024-11-04 05:52:30|44690.6|44670.6|44685.6|44665.6|44690.6|44670.6|44685.6|44665.6|18
1730699560000|2024-11-04 05:52:40|44683.1|44663.1|44673.1|44653.1|44683.1|44663.1|44670.6|44650.6|4
1730699570000|2024-11-04 05:52:50|44675.6|44655.6|44683.1|44663.1|44685.6|44665.6|44675.6|44655.6|22
1730699580000|2024-11-04 05:53:00|44683.8|44663.8|44683.8|44663.8|44695.6|44675.6|44682.5|44662.5|14
1730699590000|2024-11-04 05:53:10|44685.6|44665.6|44680.6|44660.6|44685.6|44665.6|44677.5|44657.5|4
1730699600000|2024-11-04 05:53:20|44682.5|44662.5|44685.6|44665.6|44685.6|44665.6|44678.1|44658.1|10
1730699610000|2024-11-04 05:53:30|44688.1|44668.1|44683.1|44663.1|44688.1|44668.1|44678.1|44658.1|4
1730699620000|2024-11-04 05:53:40|44682.5|44662.5|44685.6|44665.6|44688.1|44668.1|44680.6|44660.6|4
1730699630000|2024-11-04 05:53:50|44688.8|44668.8|44690.6|44670.6|44695.6|44675.6|44688.8|44668.8|0
1730699640000|2024-11-04 05:54:00|44691.3|44671.3|44685.6|44665.6|44695.6|44675.6|44685.6|44665.6|9
1730699650000|2024-11-04 05:54:10|44686.3|44666.3|44691.3|44671.3|44691.3|44671.3|44685.6|44665.6|4
1730699660000|2024-11-04 05:54:20|44693.8|44673.8|44695.6|44675.6|44695.6|44675.6|44693.8|44673.8|4
1730699670000|2024-11-04 05:54:30|44693.1|44673.1|44690.6|44670.6|44695.6|44675.6|44690.6|44670.6|7
1730699680000|2024-11-04 05:54:40|44688.1|44668.1|44685.6|44665.6|44690.6|44670.6|44685.6|44665.6|9
1730699690000|2024-11-04 05:54:50|44685|44665|44690.6|44670.6|44690.6|44670.6|44685|44665|0
1730699700000|2024-11-04 05:55:00|44695.6|44675.6|44695.6|44675.6|44696.3|44676.3|44693.1|44673.1|7
1730699710000|2024-11-04 05:55:10|44696.3|44676.3|44698.1|44678.1|44700.6|44680.6|44696.3|44676.3|5
1730699720000|2024-11-04 05:55:20|44697.5|44677.5|44715.6|44695.6|44720.6|44700.6|44697.5|44677.5|14
1730699730000|2024-11-04 05:55:30|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|4
1730699740000|2024-11-04 05:55:40|44718.1|44698.1|44720.6|44700.6|44720.6|44700.6|44715.6|44695.6|4
1730699750000|2024-11-04 05:55:50|44721.3|44701.3|44730.6|44710.6|44730.6|44710.6|44721.3|44701.3|12
1730699760000|2024-11-04 05:56:00|44732.5|44712.5|44723.1|44703.1|44735.6|44715.6|44723.1|44703.1|2
1730699770000|2024-11-04 05:56:10|44720.6|44700.6|44722.5|44702.5|44723.1|44703.1|44715.6|44695.6|5
1730699780000|2024-11-04 05:56:20|44724.4|44704.4|44735|44715|44735.6|44715.6|44723.8|44703.8|6
1730699790000|2024-11-04 05:56:30|44733.1|44713.1|44735.6|44715.6|44735.6|44715.6|44730.6|44710.6|5
1730699800000|2024-11-04 05:56:40|44733.1|44713.1|44725.6|44705.6|44735.6|44715.6|44725.6|44705.6|4
1730699810000|2024-11-04 05:56:50|44723.1|44703.1|44723.1|44703.1|44725.6|44705.6|44723.1|44703.1|4
1730699820000|2024-11-04 05:57:00|44723.8|44703.8|44730.7|44710.7|44733.2|44713.2|44723.8|44703.8|9
1730699830000|2024-11-04 05:57:10|44733.2|44713.2|44718.2|44698.2|44733.2|44713.2|44715.7|44695.7|1
1730699840000|2024-11-04 05:57:20|44715.7|44695.7|44715.7|44695.7|44716.3|44696.3|44715.7|44695.7|5
1730699850000|2024-11-04 05:57:30|44717.5|44697.5|44715|44695|44717.5|44697.5|44715|44695|4
1730699860000|2024-11-04 05:57:40|44712.5|44692.5|44709.4|44689.4|44712.5|44692.5|44709.4|44689.4|4
1730699870000|2024-11-04 05:57:50|44711.9|44691.9|44714.4|44694.4|44719.4|44699.4|44709.4|44689.4|4
1730699880000|2024-11-04 05:58:00|44716.3|44696.3|44729.4|44709.4|44729.4|44709.4|44716.3|44696.3|12
1730699890000|2024-11-04 05:58:10|44730|44710|44724.4|44704.4|44731.9|44711.9|44724.4|44704.4|1
1730699900000|2024-11-04 05:58:20|44729.4|44709.4|44737.5|44717.5|44737.5|44717.5|44724.4|44704.4|13
1730699910000|2024-11-04 05:58:30|44735|44715|44730|44710|44735|44715|44730|44710|1
1730699920000|2024-11-04 05:58:40|44725.7|44705.7|44720|44700|44725.7|44705.7|44720|44700|2
1730699930000|2024-11-04 05:58:50|44717.5|44697.5|44725.7|44705.7|44725.7|44705.7|44717.5|44697.5|7
1730699940000|2024-11-04 05:59:00|44726.3|44706.3|44726.3|44706.3|44729.4|44709.4|44726.3|44706.3|7
1730699950000|2024-11-04 05:59:10|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|44727.5|44707.5|6
1730699960000|2024-11-04 05:59:20|44743.8|44723.8|44755.7|44735.7|44758.2|44738.2|44743.8|44723.8|17
1730699970000|2024-11-04 05:59:30|44755|44735|44753.2|44733.2|44755|44735|44752.5|44732.5|5
1730699980000|2024-11-04 05:59:40|44750.7|44730.7|44752.5|44732.5|44753.2|44733.2|44750.7|44730.7|7
1730699990000|2024-11-04 05:59:50|44750.7|44730.7|44750.7|44730.7|44753.2|44733.2|44750.7|44730.7|4
1730700000000|2024-11-04 06:00:00|44748.8|44728.8|44756.3|44736.3|44756.3|44736.3|44748.2|44728.2|22
1730700010000|2024-11-04 06:00:10|44758.2|44738.2|44768.8|44748.8|44775.7|44755.7|44758.2|44738.2|8
1730700020000|2024-11-04 06:00:20|44770|44750|44760.7|44740.7|44770|44750|44758.2|44738.2|20
1730700030000|2024-11-04 06:00:30|44758.2|44738.2|44763.8|44743.8|44764.4|44744.4|44755.7|44735.7|10
1730700040000|2024-11-04 06:00:40|44763.2|44743.2|44760.7|44740.7|44765.7|44745.7|44758.2|44738.2|2
1730700050000|2024-11-04 06:00:50|44763.2|44743.2|44765.7|44745.7|44765.7|44745.7|44758.8|44738.8|3
1730700060000|2024-11-04 06:01:00|44767.5|44747.5|44763.2|44743.2|44770.7|44750.7|44763.2|44743.2|12
1730700070000|2024-11-04 06:01:10|44762.5|44742.5|44760.7|44740.7|44763.2|44743.2|44760.7|44740.7|2
1730700080000|2024-11-04 06:01:20|44763.2|44743.2|44763.2|44743.2|44768.2|44748.2|44760.7|44740.7|5
1730700090000|2024-11-04 06:01:30|44760.7|44740.7|44768.2|44748.2|44768.2|44748.2|44760.7|44740.7|2
1730700100000|2024-11-04 06:01:40|44766.3|44746.3|44763.2|44743.2|44768.2|44748.2|44763.2|44743.2|8
1730700110000|2024-11-04 06:01:50|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|3
1730700120000|2024-11-04 06:02:00|44768.2|44748.2|44780.7|44760.7|44780.7|44760.7|44768.2|44748.2|16
1730700130000|2024-11-04 06:02:10|44783.2|44763.2|44791.3|44771.3|44791.3|44771.3|44782.6|44762.6|55
1730700140000|2024-11-04 06:02:20|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.3|44771.3|8
1730700150000|2024-11-04 06:02:30|44794.4|44774.4|44795.7|44775.7|44798.2|44778.2|44794.4|44774.4|6
1730700160000|2024-11-04 06:02:40|44796.3|44776.3|44795.7|44775.7|44800.7|44780.7|44795.7|44775.7|4
1730700170000|2024-11-04 06:02:50|44798.2|44778.2|44805.7|44785.7|44805.7|44785.7|44795.7|44775.7|1
1730700180000|2024-11-04 06:03:00|44803.2|44783.2|44803.2|44783.2|44806.3|44786.3|44800.7|44780.7|19
1730700190000|2024-11-04 06:03:10|44800.7|44780.7|44808.2|44788.2|44811.3|44791.3|44800.7|44780.7|10
1730700200000|2024-11-04 06:03:20|44807.6|44787.6|44793.2|44773.2|44808.2|44788.2|44793.2|44773.2|20
1730700210000|2024-11-04 06:03:30|44795.1|44775.1|44800.7|44780.7|44800.7|44780.7|44795.1|44775.1|20
1730700220000|2024-11-04 06:03:40|44800.1|44780.1|44798.2|44778.2|44800.7|44780.7|44792.6|44772.6|11
1730700230000|2024-11-04 06:03:50|44797.6|44777.6|44800.7|44780.7|44800.7|44780.7|44797.6|44777.6|4
1730700240000|2024-11-04 06:04:00|44801.3|44781.3|44795.1|44775.1|44806.3|44786.3|44795.1|44775.1|8
1730700250000|2024-11-04 06:04:10|44793.2|44773.2|44793.2|44773.2|44795.7|44775.7|44788.2|44768.2|5
1730700260000|2024-11-04 06:04:20|44790.7|44770.7|44785.7|44765.7|44795.7|44775.7|44785.1|44765.1|7
1730700270000|2024-11-04 06:04:30|44785.1|44765.1|44783.8|44763.8|44785.7|44765.7|44780.7|44760.7|2
1730700280000|2024-11-04 06:04:40|44785.7|44765.7|44785.7|44765.7|44790.7|44770.7|44780.7|44760.7|6
1730700290000|2024-11-04 06:04:50|44788.2|44768.2|44785.7|44765.7|44790.7|44770.7|44785.7|44765.7|5
1730700300000|2024-11-04 06:05:00|44786.3|44766.3|44787.6|44767.6|44788.2|44768.2|44785.7|44765.7|6
1730700310000|2024-11-04 06:05:10|44786.3|44766.3|44780.7|44760.7|44788.2|44768.2|44780.7|44760.7|3
1730700320000|2024-11-04 06:05:20|44781.3|44761.3|44788.2|44768.2|44788.2|44768.2|44780.7|44760.7|3
1730700330000|2024-11-04 06:05:30|44787.6|44767.6|44783.2|44763.2|44788.2|44768.2|44783.2|44763.2|1
1730700340000|2024-11-04 06:05:40|44785.7|44765.7|44783.2|44763.2|44788.2|44768.2|44783.2|44763.2|1
1730700350000|2024-11-04 06:05:50|44780.7|44760.7|44778.2|44758.2|44783.8|44763.8|44778.2|44758.2|2
1730700360000|2024-11-04 06:06:00|44783.2|44763.2|44778.2|44758.2|44783.2|44763.2|44778.2|44758.2|6
1730700370000|2024-11-04 06:06:10|44780.1|44760.1|44783.2|44763.2|44785.7|44765.7|44780.1|44760.1|2
1730700380000|2024-11-04 06:06:20|44780.7|44760.7|44775.1|44755.1|44780.7|44760.7|44775.1|44755.1|3
1730700390000|2024-11-04 06:06:30|44773.2|44753.2|44763.2|44743.2|44773.2|44753.2|44763.2|44743.2|5
1730700400000|2024-11-04 06:06:40|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|5
1730700410000|2024-11-04 06:06:50|44757.6|44737.6|44755.7|44735.7|44760.7|44740.7|44755.7|44735.7|3
1730700420000|2024-11-04 06:07:00|44753.2|44733.2|44743.2|44723.2|44755.7|44735.7|44743.2|44723.2|4
1730700430000|2024-11-04 06:07:10|44745.1|44725.1|44744.4|44724.4|44753.2|44733.2|44741.9|44721.9|10
1730700440000|2024-11-04 06:07:20|44745.1|44725.1|44752.6|44732.6|44755.7|44735.7|44740.1|44720.1|9
1730700450000|2024-11-04 06:07:30|44750.7|44730.7|44748.8|44728.8|44750.7|44730.7|44745.7|44725.7|3
1730700460000|2024-11-04 06:07:40|44748.2|44728.2|44745.7|44725.7|44752.6|44732.6|44745.7|44725.7|3
1730700470000|2024-11-04 06:07:50|44748.8|44728.8|44745.7|44725.7|44750.7|44730.7|44740.7|44720.7|2
1730700480000|2024-11-04 06:08:00|44745.1|44725.1|44742.6|44722.6|44750.7|44730.7|44742.6|44722.6|12
1730700490000|2024-11-04 06:08:10|44740.7|44720.7|44733.2|44713.2|44743.2|44723.2|44731.3|44711.3|3
1730700500000|2024-11-04 06:08:20|44735.7|44715.7|44740.7|44720.7|44743.2|44723.2|44730.7|44710.7|7
1730700510000|2024-11-04 06:08:30|44742.6|44722.6|44738.2|44718.2|44742.6|44722.6|44735.7|44715.7|1
1730700520000|2024-11-04 06:08:40|44740.1|44720.1|44730.1|44710.1|44740.7|44720.7|44730.1|44710.1|4
1730700530000|2024-11-04 06:08:50|44728.2|44708.2|44728.2|44708.2|44730.7|44710.7|44725.7|44705.7|1
1730700540000|2024-11-04 06:09:00|44727.6|44707.6|44720.7|44700.7|44727.6|44707.6|44718.2|44698.2|4
1730700550000|2024-11-04 06:09:10|44719.5|44699.5|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|7
1730700560000|2024-11-04 06:09:20|44716.3|44696.3|44735.7|44715.7|44735.7|44715.7|44716.3|44696.3|7
1730700570000|2024-11-04 06:09:30|44738.2|44718.2|44738.8|44718.8|44743.8|44723.8|44738.2|44718.2|0
1730700580000|2024-11-04 06:09:40|44740.7|44720.7|44731.3|44711.3|44740.7|44720.7|44730.7|44710.7|1
1730700590000|2024-11-04 06:09:50|44733.2|44713.2|44730.7|44710.7|44733.2|44713.2|44728.2|44708.2|3
1730700600000|2024-11-04 06:10:00|44728.8|44708.8|44730.7|44710.7|44730.7|44710.7|44728.2|44708.2|1
1730700610000|2024-11-04 06:10:10|44731.3|44711.3|44733.2|44713.2|44735.7|44715.7|44730.7|44710.7|2
1730700620000|2024-11-04 06:10:20|44735.7|44715.7|44743.2|44723.2|44743.8|44723.8|44733.2|44713.2|4
1730700630000|2024-11-04 06:10:30|44741.3|44721.3|44743.8|44723.8|44743.8|44723.8|44741.3|44721.3|4
1730700640000|2024-11-04 06:10:40|44748.2|44728.2|44760.7|44740.7|44760.7|44740.7|44748.2|44728.2|7
1730700650000|2024-11-04 06:10:50|44763.2|44743.2|44770.7|44750.7|44773.2|44753.2|44763.2|44743.2|11
1730700660000|2024-11-04 06:11:00|44768.2|44748.2|44775.7|44755.7|44775.7|44755.7|44766.3|44746.3|5
1730700670000|2024-11-04 06:11:10|44773.2|44753.2|44770.7|44750.7|44775.7|44755.7|44765.7|44745.7|14
1730700680000|2024-11-04 06:11:20|44775.7|44755.7|44775.7|44755.7|44780.7|44760.7|44775.7|44755.7|4
1730700690000|2024-11-04 06:11:30|44775.1|44755.1|44773.2|44753.2|44775.7|44755.7|44773.2|44753.2|1
1730700700000|2024-11-04 06:11:40|44772.6|44752.6|44775.7|44755.7|44775.7|44755.7|44770.7|44750.7|1
1730700710000|2024-11-04 06:11:50|44770.7|44750.7|44775.7|44755.7|44775.7|44755.7|44770.7|44750.7|3
1730700720000|2024-11-04 06:12:00|44776.3|44756.3|44773.2|44753.2|44778.2|44758.2|44773.2|44753.2|2
1730700730000|2024-11-04 06:12:10|44770.7|44750.7|44775.7|44755.7|44775.7|44755.7|44770.7|44750.7|1
1730700740000|2024-11-04 06:12:20|44776.3|44756.3|44775.7|44755.7|44780.7|44760.7|44775.7|44755.7|4
1730700750000|2024-11-04 06:12:30|44775.1|44755.1|44773.2|44753.2|44775.1|44755.1|44770.7|44750.7|1
1730700760000|2024-11-04 06:12:40|44770.7|44750.7|44772.6|44752.6|44772.6|44752.6|44770.7|44750.7|3
1730700770000|2024-11-04 06:12:50|44768.8|44748.8|44765.7|44745.7|44770.7|44750.7|44765.7|44745.7|0
1730700780000|2024-11-04 06:13:00|44768.2|44748.2|44765.7|44745.7|44770.7|44750.7|44765.7|44745.7|2
1730700790000|2024-11-04 06:13:10|44763.8|44743.8|44760.7|44740.7|44763.8|44743.8|44760.7|44740.7|4
1730700800000|2024-11-04 06:13:20|44763.2|44743.2|44760.7|44740.7|44765.7|44745.7|44760.7|44740.7|1
1730700810000|2024-11-04 06:13:30|44762.6|44742.6|44757|44737|44764.5|44744.5|44757|44737|14
1730700820000|2024-11-04 06:13:40|44756.4|44736.4|44757|44737|44757|44737|44754.5|44734.5|2
1730700830000|2024-11-04 06:13:50|44756.4|44736.4|44762.6|44742.6|44762.6|44742.6|44756.4|44736.4|6
1730700840000|2024-11-04 06:14:00|44765.1|44745.1|44772.6|44752.6|44772.6|44752.6|44765.1|44745.1|4
1730700850000|2024-11-04 06:14:10|44772|44752|44765.1|44745.1|44772.6|44752.6|44765.1|44745.1|2
1730700860000|2024-11-04 06:14:20|44767.6|44747.6|44760.1|44740.1|44767.6|44747.6|44757.6|44737.6|2
1730700870000|2024-11-04 06:14:30|44759.5|44739.5|44754.5|44734.5|44759.5|44739.5|44754.5|44734.5|1
1730700880000|2024-11-04 06:14:40|44757|44737|44754.5|44734.5|44757.6|44737.6|44754.5|44734.5|3
1730700890000|2024-11-04 06:14:50|44752|44732|44762.6|44742.6|44762.6|44742.6|44747.6|44727.6|4
1730700900000|2024-11-04 06:15:00|44763.2|44743.2|44762.6|44742.6|44767|44747|44762.6|44742.6|2
1730700910000|2024-11-04 06:15:10|44763.2|44743.2|44765.1|44745.1|44767.6|44747.6|44762.6|44742.6|1
1730700920000|2024-11-04 06:15:20|44767|44747|44765.1|44745.1|44767.6|44747.6|44763.8|44743.8|11
1730700930000|2024-11-04 06:15:30|44764.5|44744.5|44752|44732|44764.5|44744.5|44752|44732|2
1730700940000|2024-11-04 06:15:40|44750.1|44730.1|44750.1|44730.1|44752.6|44732.6|44750.1|44730.1|0
1730700950000|2024-11-04 06:15:50|44750.7|44730.7|44750.1|44730.1|44752.6|44732.6|44747.6|44727.6|4
1730700960000|2024-11-04 06:16:00|44747.6|44727.6|44744.5|44724.5|44752.6|44732.6|44743.9|44723.9|5
1730700970000|2024-11-04 06:16:10|44743.9|44723.9|44742|44722|44744.5|44724.5|44738.2|44718.2|9
1730700980000|2024-11-04 06:16:20|44744.5|44724.5|44741.4|44721.4|44744.5|44724.5|44741.4|44721.4|1
1730700990000|2024-11-04 06:16:30|44738.9|44718.9|44738.9|44718.9|44741.4|44721.4|44738.9|44718.9|1
1730701000000|2024-11-04 06:16:40|44740.7|44720.7|44742.6|44722.6|44747.6|44727.6|44740.7|44720.7|3
1730701010000|2024-11-04 06:16:50|44742|44722|44748.2|44728.2|44748.2|44728.2|44740.1|44720.1|5
1730701020000|2024-11-04 06:17:00|44748.8|44728.8|44745.7|44725.7|44753.2|44733.2|44740.7|44720.7|3
1730701030000|2024-11-04 06:17:10|44746.3|44726.3|44745.7|44725.7|44750.7|44730.7|44745.7|44725.7|3
1730701040000|2024-11-04 06:17:20|44746.3|44726.3|44745.7|44725.7|44750.7|44730.7|44745.7|44725.7|5
1730701050000|2024-11-04 06:17:30|44743.2|44723.2|44738.2|44718.2|44743.2|44723.2|44738.2|44718.2|1
1730701060000|2024-11-04 06:17:40|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44735.7|44715.7|0
1730701070000|2024-11-04 06:17:50|44743.8|44723.8|44745.1|44725.1|44745.7|44725.7|44743.8|44723.8|1
1730701080000|2024-11-04 06:18:00|44743.2|44723.2|44743.2|44723.2|44743.8|44723.8|44743.2|44723.2|0
1730701090000|2024-11-04 06:18:10|44740.7|44720.7|44730.7|44710.7|44740.7|44720.7|44730.7|44710.7|4
1730701100000|2024-11-04 06:18:20|44733.2|44713.2|44732.6|44712.6|44733.2|44713.2|44728.2|44708.2|0
1730701110000|2024-11-04 06:18:30|44730.7|44710.7|44730.7|44710.7|44733.2|44713.2|44730.7|44710.7|0
1730701120000|2024-11-04 06:18:40|44732|44712|44735.7|44715.7|44735.7|44715.7|44732|44712|1
1730701130000|2024-11-04 06:18:50|44736.3|44716.3|44745.7|44725.7|44745.7|44725.7|44736.3|44716.3|0
1730701140000|2024-11-04 06:19:00|44743.2|44723.2|44740.1|44720.1|44743.8|44723.8|44740.1|44720.1|3
1730701150000|2024-11-04 06:19:10|44739.5|44719.5|44735.7|44715.7|44740.7|44720.7|44733.2|44713.2|0
1730701160000|2024-11-04 06:19:20|44737.6|44717.6|44735.7|44715.7|44740.1|44720.1|44735.7|44715.7|1
1730701170000|2024-11-04 06:19:30|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44735.7|44715.7|1
1730701180000|2024-11-04 06:19:40|44737.6|44717.6|44733.2|44713.2|44740.7|44720.7|44733.2|44713.2|2
1730701190000|2024-11-04 06:19:50|44738.2|44718.2|44745.7|44725.7|44745.7|44725.7|44738.2|44718.2|3
1730701200000|2024-11-04 06:20:00|44743.2|44723.2|44740.7|44720.7|44743.2|44723.2|44738.2|44718.2|8
1730701210000|2024-11-04 06:20:10|44738.2|44718.2|44733.2|44713.2|44738.2|44718.2|44733.2|44713.2|3
1730701220000|2024-11-04 06:20:20|44730.7|44710.7|44725.7|44705.7|44730.7|44710.7|44725.7|44705.7|3
1730701230000|2024-11-04 06:20:30|44725.1|44705.1|44725.7|44705.7|44725.7|44705.7|44725.1|44705.1|1
1730701240000|2024-11-04 06:20:40|44730.7|44710.7|44725.7|44705.7|44730.7|44710.7|44725.7|44705.7|0
1730701250000|2024-11-04 06:20:50|44723.2|44703.2|44720.1|44700.1|44723.2|44703.2|44720.1|44700.1|15
1730701260000|2024-11-04 06:21:00|44720.7|44700.7|44722.6|44702.6|44722.6|44702.6|44720.7|44700.7|1
1730701270000|2024-11-04 06:21:10|44720.1|44700.1|44712|44692|44722.6|44702.6|44709.5|44689.5|14
1730701280000|2024-11-04 06:21:20|44713.9|44693.9|44709.5|44689.5|44713.9|44693.9|44709.5|44689.5|3
1730701290000|2024-11-04 06:21:30|44711.4|44691.4|44719.5|44699.5|44719.5|44699.5|44711.4|44691.4|16
1730701300000|2024-11-04 06:21:40|44722|44702|44717|44697|44722|44702|44717|44697|7
1730701310000|2024-11-04 06:21:50|44715.1|44695.1|44722|44702|44722|44702|44714.5|44694.5|4
1730701320000|2024-11-04 06:22:00|44724.5|44704.5|44719.5|44699.5|44724.5|44704.5|44719.5|44699.5|5
1730701330000|2024-11-04 06:22:10|44718.9|44698.9|44712.6|44692.6|44718.9|44698.9|44712.6|44692.6|3
1730701340000|2024-11-04 06:22:20|44712|44692|44702|44682|44712|44692|44702|44682|5
1730701350000|2024-11-04 06:22:30|44702.6|44682.6|44704.5|44684.5|44707|44687|44702|44682|4
1730701360000|2024-11-04 06:22:40|44707|44687|44714.5|44694.5|44714.5|44694.5|44707|44687|5
1730701370000|2024-11-04 06:22:50|44713.9|44693.9|44712|44692|44713.9|44693.9|44709.5|44689.5|1
1730701380000|2024-11-04 06:23:00|44709.5|44689.5|44713.9|44693.9|44717|44697|44709.5|44689.5|4
1730701390000|2024-11-04 06:23:10|44712|44692|44709.5|44689.5|44714.5|44694.5|44709.5|44689.5|0
1730701400000|2024-11-04 06:23:20|44708.9|44688.9|44704.5|44684.5|44708.9|44688.9|44702|44682|6
1730701410000|2024-11-04 06:23:30|44702|44682|44702|44682|44704.5|44684.5|44702|44682|2
1730701430000|2024-11-04 06:23:50|44704.5|44684.5|44702|44682|44704.5|44684.5|44702|44682|5
1730701440000|2024-11-04 06:24:00|44704.5|44684.5|44704.5|44684.5|44707|44687|44704.5|44684.5|2
1730701450000|2024-11-04 06:24:10|44706.4|44686.4|44704.5|44684.5|44706.4|44686.4|44702|44682|1
1730701460000|2024-11-04 06:24:20|44702|44682|44702|44682|44704.5|44684.5|44702|44682|0
1730701470000|2024-11-04 06:24:30|44701.4|44681.4|44701.4|44681.4|44702|44682|44701.4|44681.4|5
1730701480000|2024-11-04 06:24:40|44702|44682|44702|44682|44702|44682|44701.4|44681.4|3
1730701490000|2024-11-04 06:24:50|44701.4|44681.4|44705.1|44685.1|44705.1|44685.1|44701.4|44681.4|10
1730701500000|2024-11-04 06:25:00|44707.6|44687.6|44705.1|44685.1|44707.6|44687.6|44705.1|44685.1|2
1730701510000|2024-11-04 06:25:10|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44705.1|44685.1|3
1730701520000|2024-11-04 06:25:20|44705.1|44685.1|44714.5|44694.5|44714.5|44694.5|44705.1|44685.1|2
1730701530000|2024-11-04 06:25:30|44715.1|44695.1|44712|44692|44715.1|44695.1|44712|44692|8
1730701540000|2024-11-04 06:25:40|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44707|44687|4
1730701550000|2024-11-04 06:25:50|44704.5|44684.5|44707|44687|44707|44687|44704.5|44684.5|2
1730701560000|2024-11-04 06:26:00|44709.5|44689.5|44709.5|44689.5|44712|44692|44709.5|44689.5|4
1730701570000|2024-11-04 06:26:10|44710.1|44690.1|44709.5|44689.5|44714.5|44694.5|44709.5|44689.5|0
1730701580000|2024-11-04 06:26:20|44707|44687|44705.1|44685.1|44709.5|44689.5|44704.5|44684.5|1
1730701590000|2024-11-04 06:26:30|44707|44687|44702|44682|44707|44687|44702|44682|1
1730701600000|2024-11-04 06:26:40|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|6
1730701610000|2024-11-04 06:26:50|44698.9|44678.9|44697|44677|44702|44682|44697|44677|0
1730701620000|2024-11-04 06:27:00|44698.9|44678.9|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|5
1730701630000|2024-11-04 06:27:10|44692|44672|44684.5|44664.5|44692|44672|44684.5|44664.5|14
1730701640000|2024-11-04 06:27:20|44687|44667|44694.5|44674.5|44694.5|44674.5|44687|44667|6
1730701650000|2024-11-04 06:27:30|44692.6|44672.6|44697|44677|44697|44677|44692|44672|4
1730701660000|2024-11-04 06:27:40|44699.5|44679.5|44704.5|44684.5|44704.5|44684.5|44699.5|44679.5|0
1730701670000|2024-11-04 06:27:50|44707|44687|44702.6|44682.6|44707|44687|44702|44682|6
1730701680000|2024-11-04 06:28:00|44702|44682|44709.5|44689.5|44709.5|44689.5|44702|44682|5
1730701690000|2024-11-04 06:28:10|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44712|44692|2
1730701700000|2024-11-04 06:28:20|44715.1|44695.1|44714.5|44694.5|44717|44697|44714.5|44694.5|7
1730701710000|2024-11-04 06:28:30|44712.6|44692.6|44712.6|44692.6|44715.1|44695.1|44712|44692|9
1730701720000|2024-11-04 06:28:40|44714.5|44694.5|44704.5|44684.5|44714.5|44694.5|44704.5|44684.5|0
1730701730000|2024-11-04 06:28:50|44705.8|44685.8|44709.5|44689.5|44709.5|44689.5|44705.8|44685.8|0
1730701740000|2024-11-04 06:29:00|44712|44692|44717|44697|44719.5|44699.5|44709.5|44689.5|5
1730701750000|2024-11-04 06:29:10|44716.4|44696.4|44714.5|44694.5|44719.5|44699.5|44712|44692|0
1730701760000|2024-11-04 06:29:20|44717|44697|44717.6|44697.6|44717.6|44697.6|44717|44697|3
1730701770000|2024-11-04 06:29:30|44719.5|44699.5|44724.5|44704.5|44725.1|44705.1|44719.5|44699.5|4
1730701780000|2024-11-04 06:29:40|44727|44707|44722|44702|44727|44707|44722|44702|0
1730701790000|2024-11-04 06:29:50|44721.4|44701.4|44722.6|44702.6|44724.5|44704.5|44719.5|44699.5|10
1730701800000|2024-11-04 06:30:00|44719.5|44699.5|44724.5|44704.5|44725.1|44705.1|44715.1|44695.1|8
1730701810000|2024-11-04 06:30:10|44723.9|44703.9|44717|44697|44724.5|44704.5|44717|44697|1
1730701820000|2024-11-04 06:30:20|44719.5|44699.5|44722|44702|44724.5|44704.5|44719.5|44699.5|14
1730701830000|2024-11-04 06:30:30|44722.6|44702.6|44722|44702|44724.5|44704.5|44719.5|44699.5|4
1730701840000|2024-11-04 06:30:40|44722.6|44702.6|44722|44702|44722.6|44702.6|44722|44702|1
1730701850000|2024-11-04 06:30:50|44721.4|44701.4|44719.5|44699.5|44722|44702|44719.5|44699.5|3
1730701860000|2024-11-04 06:31:00|44720.1|44700.1|44715.1|44695.1|44720.1|44700.1|44715.1|44695.1|11
1730701870000|2024-11-04 06:31:10|44717|44697|44717|44697|44717|44697|44717|44697|0
1730701880000|2024-11-04 06:31:20|44718.9|44698.9|44720.2|44700.2|44720.2|44700.2|44717.7|44697.7|6
1730701890000|2024-11-04 06:31:30|44718.3|44698.3|44722|44702|44722|44702|44715.2|44695.2|8
1730701900000|2024-11-04 06:31:40|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|44720.2|44700.2|1
1730701910000|2024-11-04 06:31:50|44724.5|44704.5|44732.7|44712.7|44734.5|44714.5|44722.7|44702.7|9
1730701920000|2024-11-04 06:32:00|44734.5|44714.5|44737.7|44717.7|44738.3|44718.3|44732.7|44712.7|3
1730701930000|2024-11-04 06:32:10|44740.2|44720.2|44742.7|44722.7|44742.7|44722.7|44737.7|44717.7|9
1730701940000|2024-11-04 06:32:20|44740.2|44720.2|44740.2|44720.2|44742.7|44722.7|44740.2|44720.2|3
1730701950000|2024-11-04 06:32:30|44742.7|44722.7|44735.2|44715.2|44742.7|44722.7|44735.2|44715.2|6
1730701960000|2024-11-04 06:32:40|44732.7|44712.7|44730.2|44710.2|44732.7|44712.7|44730.2|44710.2|1
1730701970000|2024-11-04 06:32:50|44729.5|44709.5|44732.7|44712.7|44732.7|44712.7|44728.3|44708.3|3
1730701980000|2024-11-04 06:33:00|||||||||1
1730701990000|2024-11-04 06:33:10|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44732.7|44712.7|3
1730702000000|2024-11-04 06:33:20|44732.7|44712.7|44724.5|44704.5|44732.7|44712.7|44724.5|44704.5|13
1730702010000|2024-11-04 06:33:30|44729.5|44709.5|44729.5|44709.5|44731.4|44711.4|44729.5|44709.5|4
1730702020000|2024-11-04 06:33:40|44727|44707|44730.2|44710.2|44732|44712|44727|44707|5
1730702030000|2024-11-04 06:33:50|44728.3|44708.3|44727.7|44707.7|44729.5|44709.5|44727.7|44707.7|1
1730702040000|2024-11-04 06:34:00|44725.2|44705.2|44732.7|44712.7|44732.7|44712.7|44725.2|44705.2|6
1730702050000|2024-11-04 06:34:10|44737.7|44717.7|44733.3|44713.3|44737.7|44717.7|44733.3|44713.3|1
1730702060000|2024-11-04 06:34:20|44732.7|44712.7|44730.2|44710.2|44732.7|44712.7|44727.7|44707.7|2
1730702070000|2024-11-04 06:34:30|44732.7|44712.7|44727.7|44707.7|44732.7|44712.7|44727.7|44707.7|0
1730702080000|2024-11-04 06:34:40|44728.3|44708.3|44732.7|44712.7|44732.7|44712.7|44728.3|44708.3|0
1730702090000|2024-11-04 06:34:50|44730.2|44710.2|44732.7|44712.7|44732.7|44712.7|44727.7|44707.7|7
1730702100000|2024-11-04 06:35:00|44730.8|44710.8|44730.2|44710.2|44732.7|44712.7|44730.2|44710.2|1
1730702110000|2024-11-04 06:35:10|44727.7|44707.7|44729.5|44709.5|44729.5|44709.5|44727.7|44707.7|2
1730702120000|2024-11-04 06:35:20|44727.7|44707.7|44732|44712|44732|44712|44727.7|44707.7|1
1730702130000|2024-11-04 06:35:30|44731.4|44711.4|44735.2|44715.2|44735.2|44715.2|44730.2|44710.2|4
1730702140000|2024-11-04 06:35:40|44737.7|44717.7|44734.5|44714.5|44737.7|44717.7|44734.5|44714.5|1
1730702150000|2024-11-04 06:35:50|44735.2|44715.2|44734.5|44714.5|44737|44717|44733.9|44713.9|0
1730702160000|2024-11-04 06:36:00|44737|44717|44737.7|44717.7|44740.2|44720.2|44734.5|44714.5|1
1730702170000|2024-11-04 06:36:10|44738.3|44718.3|44740.8|44720.8|44740.8|44720.8|44738.3|44718.3|1
1730702180000|2024-11-04 06:36:20|44742.7|44722.7|44743.3|44723.3|44743.3|44723.3|44742.7|44722.7|5
1730702190000|2024-11-04 06:36:30|44747.1|44727.1|44744.6|44724.6|44747.1|44727.1|44744.6|44724.6|12
1730702200000|2024-11-04 06:36:40|44745.2|44725.2|44744.6|44724.6|44745.2|44725.2|44739.6|44719.6|19
1730702210000|2024-11-04 06:36:50|44743.9|44723.9|44742.1|44722.1|44747.1|44727.1|44739.6|44719.6|14
1730702220000|2024-11-04 06:37:00|44739.6|44719.6|44734.6|44714.6|44742.1|44722.1|44734.6|44714.6|8
1730702230000|2024-11-04 06:37:10|44732.1|44712.1|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|66
1730702240000|2024-11-04 06:37:20|44727.7|44707.7|44722.7|44702.7|44727.7|44707.7|44722.1|44702.1|25
1730702250000|2024-11-04 06:37:30|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|3
1730702260000|2024-11-04 06:37:40|44723.9|44703.9|44722.1|44702.1|44724.6|44704.6|44722.1|44702.1|0
1730702270000|2024-11-04 06:37:50|44719.6|44699.6|44722.1|44702.1|44722.1|44702.1|44717.1|44697.1|16
1730702280000|2024-11-04 06:38:00|44724.6|44704.6|44729.6|44709.6|44732.1|44712.1|44724.6|44704.6|7
1730702290000|2024-11-04 06:38:10|44732.1|44712.1|44735.2|44715.2|44735.2|44715.2|44732.1|44712.1|2
1730702300000|2024-11-04 06:38:20|44734.6|44714.6|44727.1|44707.1|44734.6|44714.6|44719.6|44699.6|5
1730702310000|2024-11-04 06:38:30|44728.9|44708.9|44729.6|44709.6|44732.1|44712.1|44728.9|44708.9|3
1730702320000|2024-11-04 06:38:40|44733.9|44713.9|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|2
1730702330000|2024-11-04 06:38:50|44733.9|44713.9|44732.1|44712.1|44733.9|44713.9|44729.6|44709.6|0
1730702340000|2024-11-04 06:39:00|44734.6|44714.6|44740.2|44720.2|44740.2|44720.2|44734.6|44714.6|2
1730702350000|2024-11-04 06:39:10|44739.6|44719.6|44740.2|44720.2|44740.2|44720.2|44737.7|44717.7|1
1730702360000|2024-11-04 06:39:20|44740.8|44720.8|44757.7|44737.7|44760.2|44740.2|44740.8|44720.8|10
1730702370000|2024-11-04 06:39:30|44759.6|44739.6|44757.7|44737.7|44763.3|44743.3|44757.7|44737.7|4
1730702380000|2024-11-04 06:39:40|44755.2|44735.2|44747.7|44727.7|44755.2|44735.2|44747.1|44727.1|10
1730702390000|2024-11-04 06:39:50|44745.8|44725.8|44747.7|44727.7|44747.7|44727.7|44742.7|44722.7|0
1730702400000|2024-11-04 06:40:00|44745.2|44725.2|44752.7|44732.7|44752.7|44732.7|44745.2|44725.2|1
1730702410000|2024-11-04 06:40:10|44750.2|44730.2|44752.7|44732.7|44752.7|44732.7|44747.7|44727.7|1
1730702420000|2024-11-04 06:40:20|44754.6|44734.6|44754.6|44734.6|44757.7|44737.7|44752.1|44732.1|30
1730702430000|2024-11-04 06:40:30|44757.1|44737.1|44760.2|44740.2|44763.9|44743.9|44757.1|44737.1|4
1730702440000|2024-11-04 06:40:40|44759.6|44739.6|44760.2|44740.2|44765.2|44745.2|44757.7|44737.7|5
1730702450000|2024-11-04 06:40:50|44760.8|44740.8|44765.2|44745.2|44765.2|44745.2|44760.8|44740.8|0
1730702480000|2024-11-04 06:41:20|44767.7|44747.7|44767.7|44747.7|44767.7|44747.7|44767.7|44747.7|6
1730702490000|2024-11-04 06:41:30|44765.2|44745.2|44770.8|44750.8|44770.8|44750.8|44765.2|44745.2|9
1730702500000|2024-11-04 06:41:40|44772.7|44752.7|44767.7|44747.7|44772.7|44752.7|44767.7|44747.7|7
1730702510000|2024-11-04 06:41:50|44767.1|44747.1|44766.5|44746.5|44767.1|44747.1|44762.1|44742.1|14
1730702520000|2024-11-04 06:42:00|44765.8|44745.8|44761.5|44741.5|44766.5|44746.5|44761.5|44741.5|1
1730702530000|2024-11-04 06:42:10|44760.8|44740.8|44759|44739|44760.8|44740.8|44759|44739|0
1730702540000|2024-11-04 06:42:20|||||||||3
1730702550000|2024-11-04 06:42:30|44757.1|44737.1|44759.6|44739.6|44759.6|44739.6|44756.5|44736.5|5
1730702560000|2024-11-04 06:42:40|44761.5|44741.5|44761.5|44741.5|44764|44744|44759|44739|0
1730702570000|2024-11-04 06:42:50|44759|44739|44764|44744|44764|44744|44759|44739|2
1730702580000|2024-11-04 06:43:00|44766.5|44746.5|44779.6|44759.6|44781.5|44761.5|44766.5|44746.5|3
1730702590000|2024-11-04 06:43:10|44781.5|44761.5|44778.3|44758.3|44781.5|44761.5|44776.5|44756.5|1
1730702600000|2024-11-04 06:43:20|44777.1|44757.1|44776.5|44756.5|44779|44759|44774|44754|3
1730702610000|2024-11-04 06:43:30|44777.1|44757.1|44779|44759|44781.5|44761.5|44777.1|44757.1|5
1730702620000|2024-11-04 06:43:40|44781.5|44761.5|44779|44759|44781.5|44761.5|44779|44759|0
1730702630000|2024-11-04 06:43:50|44779.6|44759.6|44781.5|44761.5|44784|44764|44779|44759|3
1730702640000|2024-11-04 06:44:00|44782.1|44762.1|44784.6|44764.6|44784.6|44764.6|44781.5|44761.5|0
1730702650000|2024-11-04 06:44:10|44784|44764|44786.5|44766.5|44789|44769|44784|44764|5
1730702660000|2024-11-04 06:44:20|44785.8|44765.8|44786.5|44766.5|44786.5|44766.5|44784|44764|5
1730702670000|2024-11-04 06:44:30|44784|44764|44786.5|44766.5|44786.5|44766.5|44781.5|44761.5|1
1730702680000|2024-11-04 06:44:40|44784|44764|44781.5|44761.5|44786.5|44766.5|44781.5|44761.5|3
1730702690000|2024-11-04 06:44:50|44780.8|44760.8|44780.2|44760.2|44782.7|44762.7|44777.7|44757.7|2
1730702700000|2024-11-04 06:45:00|44782.1|44762.1|44784|44764|44787.1|44767.1|44779.6|44759.6|12
1730702710000|2024-11-04 06:45:10|44784.6|44764.6|44782.1|44762.1|44785.2|44765.2|44782.1|44762.1|1
1730702720000|2024-11-04 06:45:20|44784.6|44764.6|44777.1|44757.1|44784.6|44764.6|44777.1|44757.1|4
1730702730000|2024-11-04 06:45:30|44776.5|44756.5|44776.5|44756.5|44779|44759|44776.5|44756.5|2
1730702740000|2024-11-04 06:45:40|44780.8|44760.8|44784|44764|44784|44764|44780.8|44760.8|3
1730702750000|2024-11-04 06:45:50|44783.3|44763.3|44784|44764|44784|44764|44781.5|44761.5|3
1730702760000|2024-11-04 06:46:00|44781.5|44761.5|44786.5|44766.5|44786.5|44766.5|44781.5|44761.5|1
1730702770000|2024-11-04 06:46:10|44784|44764|44781.5|44761.5|44784|44764|44781.5|44761.5|0
1730702780000|2024-11-04 06:46:20|44779|44759|44786.5|44766.5|44786.5|44766.5|44779|44759|5
1730702790000|2024-11-04 06:46:30|44787.1|44767.1|44789.6|44769.6|44789.6|44769.6|44787.1|44767.1|2
1730702800000|2024-11-04 06:46:40|44794|44774|44796.5|44776.5|44796.5|44776.5|44794|44774|15
1730702810000|2024-11-04 06:46:50|44794.6|44774.6|44796.5|44776.5|44796.5|44776.5|44794|44774|5
1730702820000|2024-11-04 06:47:00|44795.9|44775.9|44791.5|44771.5|44796.5|44776.5|44791.5|44771.5|1
1730702830000|2024-11-04 06:47:10|44789|44769|44786.5|44766.5|44791.5|44771.5|44786.5|44766.5|2
1730702840000|2024-11-04 06:47:20|44787.1|44767.1|44794.6|44774.6|44794.6|44774.6|44787.1|44767.1|2
1730702850000|2024-11-04 06:47:30|44795.2|44775.2|44794.6|44774.6|44795.2|44775.2|44794.6|44774.6|2
1730702860000|2024-11-04 06:47:40|44797.1|44777.1|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|1
1730702870000|2024-11-04 06:47:50|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1730702880000|2024-11-04 06:48:00|44794.6|44774.6|44796.5|44776.5|44799|44779|44794|44774|10
1730702890000|2024-11-04 06:48:10|44797.1|44777.1|44801.5|44781.5|44804|44784|44794|44774|6
1730702900000|2024-11-04 06:48:20|44804|44784|44806.5|44786.5|44809.6|44789.6|44804|44784|7
1730702910000|2024-11-04 06:48:30|44805.9|44785.9|44796.5|44776.5|44805.9|44785.9|44796.5|44776.5|6
1730702920000|2024-11-04 06:48:40|44798.4|44778.4|44796.5|44776.5|44799|44779|44796.5|44776.5|0
1730702930000|2024-11-04 06:48:50|44797.1|44777.1|44789|44769|44799|44779|44788.4|44768.4|8
1730702940000|2024-11-04 06:49:00|44789.6|44769.6|44789.6|44769.6|44794|44774|44787.1|44767.1|11
1730702950000|2024-11-04 06:49:10|44791.5|44771.5|44794|44774|44794|44774|44789|44769|3
1730702960000|2024-11-04 06:49:20|44793.4|44773.4|44791.5|44771.5|44793.4|44773.4|44789|44769|2
1730702970000|2024-11-04 06:49:30|44790.9|44770.9|44789|44769|44790.9|44770.9|44789|44769|4
1730702980000|2024-11-04 06:49:40|44787.1|44767.1|44786.5|44766.5|44787.1|44767.1|44783.4|44763.4|6
1730702990000|2024-11-04 06:49:50|44784|44764|44781.5|44761.5|44784|44764|44781.5|44761.5|6
1730703000000|2024-11-04 06:50:00|44780.9|44760.9|44779|44759|44781.5|44761.5|44779|44759|0
1730703010000|2024-11-04 06:50:10|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|44779|44759|2
1730703020000|2024-11-04 06:50:20|44784|44764|44779|44759|44784|44764|44779|44759|2
1730703030000|2024-11-04 06:50:30|44777.1|44757.1|44776.5|44756.5|44777.1|44757.1|44776.5|44756.5|5
1730703040000|2024-11-04 06:50:40|44774|44754|44778.4|44758.4|44778.4|44758.4|44774|44754|4
1730703050000|2024-11-04 06:50:50|44779|44759|44779|44759|44779|44759|44776.5|44756.5|2
1730703060000|2024-11-04 06:51:00|44776.5|44756.5|44779|44759|44779|44759|44776.5|44756.5|3
1730703070000|2024-11-04 06:51:10|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|2
1730703080000|2024-11-04 06:51:20|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44775.9|44755.9|15
1730703090000|2024-11-04 06:51:30|44781.5|44761.5|44789|44769|44789|44769|44781.5|44761.5|3
1730703100000|2024-11-04 06:51:40|44786.5|44766.5|44789|44769|44789|44769|44786.5|44766.5|2
1730703110000|2024-11-04 06:51:50|44786.5|44766.5|44786.5|44766.5|44791.5|44771.5|44784|44764|1
1730703120000|2024-11-04 06:52:00|44785.9|44765.9|44794|44774|44794|44774|44784|44764|1
1730703130000|2024-11-04 06:52:10|44794.6|44774.6|44814|44794|44814|44794|44794.6|44774.6|7
1730703140000|2024-11-04 06:52:20|44812.8|44792.8|44816.5|44796.5|44819|44799|44809|44789|5
1730703150000|2024-11-04 06:52:30|44817.1|44797.1|44816.5|44796.5|44819|44799|44813.4|44793.4|9
1730703160000|2024-11-04 06:52:40|44819|44799|44811.5|44791.5|44819|44799|44811.5|44791.5|4
1730703170000|2024-11-04 06:52:50|44809|44789|44809|44789|44814|44794|44809|44789|3
1730703180000|2024-11-04 06:53:00|44811.5|44791.5|44801.5|44781.5|44811.5|44791.5|44801.5|44781.5|4
1730703190000|2024-11-04 06:53:10|44800.9|44780.9|44791.5|44771.5|44800.9|44780.9|44791.5|44771.5|3
1730703200000|2024-11-04 06:53:20|44792.1|44772.1|44791.5|44771.5|44796.5|44776.5|44791.5|44771.5|1
1730703210000|2024-11-04 06:53:30|44789|44769|44794|44774|44794|44774|44789|44769|14
1730703220000|2024-11-04 06:53:40|44791.5|44771.5|44789.6|44769.6|44794|44774|44786.5|44766.5|9
1730703230000|2024-11-04 06:53:50|44791.5|44771.5|44799.6|44779.6|44799.6|44779.6|44791.5|44771.5|7
1730703240000|2024-11-04 06:54:00|44801.5|44781.5|44804|44784|44804|44784|44799|44779|2
1730703250000|2024-11-04 06:54:10|44803.4|44783.4|44806.5|44786.5|44806.5|44786.5|44801.5|44781.5|5
1730703260000|2024-11-04 06:54:20|44807.1|44787.1|44806.5|44786.5|44807.1|44787.1|44803.4|44783.4|1
1730703270000|2024-11-04 06:54:30|44809|44789|44807.1|44787.1|44809|44789|44804|44784|2
1730703280000|2024-11-04 06:54:40|44808.4|44788.4|44806.5|44786.5|44809|44789|44806.5|44786.5|4
1730703290000|2024-11-04 06:54:50|44804|44784|44809|44789|44809|44789|44804|44784|2
1730703300000|2024-11-04 06:55:00|44808.4|44788.4|44806.5|44786.5|44808.4|44788.4|44804|44784|1
1730703310000|2024-11-04 06:55:10|44805.9|44785.9|44804|44784|44809|44789|44804|44784|3
1730703320000|2024-11-04 06:55:20|44799|44779|44794|44774|44799|44779|44794|44774|7
1730703330000|2024-11-04 06:55:30|44793.4|44773.4|44784|44764|44793.4|44773.4|44784|44764|4
1730703340000|2024-11-04 06:55:40|44784.6|44764.6|44786.5|44766.5|44789|44769|44784|44764|1
1730703350000|2024-11-04 06:55:50|44785.9|44765.9|44783.4|44763.4|44785.9|44765.9|44780.9|44760.9|1
1730703360000|2024-11-04 06:56:00|44780.9|44760.9|44781.5|44761.5|44783.4|44763.4|44779|44759|2
1730703370000|2024-11-04 06:56:10|44779|44759|44775.9|44755.9|44779|44759|44775.9|44755.9|3
1730703380000|2024-11-04 06:56:20|44774|44754|44774|44754|44774|44754|44771.5|44751.5|4
1730703390000|2024-11-04 06:56:30|44771.5|44751.5|44772.1|44752.1|44774|44754|44769|44749|9
1730703400000|2024-11-04 06:56:40|44773.4|44753.4|44774|44754|44774|44754|44771.5|44751.5|2
1730703410000|2024-11-04 06:56:50|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44774|44754|1
1730703420000|2024-11-04 06:57:00|44774|44754|44776.5|44756.5|44776.5|44756.5|44774|44754|3
1730703430000|2024-11-04 06:57:10|||||||||1
1730703440000|2024-11-04 06:57:20|44779|44759|44776.5|44756.5|44779|44759|44774|44754|2
1730703450000|2024-11-04 06:57:30|44774|44754|44769.6|44749.6|44774|44754|44769|44749|3
1730703460000|2024-11-04 06:57:40|44769|44749|44766.5|44746.5|44771.5|44751.5|44766.5|44746.5|2
1730703470000|2024-11-04 06:57:50|44765.9|44745.9|44761.5|44741.5|44765.9|44745.9|44759|44739|6
1730703480000|2024-11-04 06:58:00|44759|44739|44749|44729|44759|44739|44749|44729|11
1730703490000|2024-11-04 06:58:10|44751.5|44731.5|44749|44729|44754|44734|44749|44729|3
1730703500000|2024-11-04 06:58:20|44749.6|44729.6|44748.4|44728.4|44754|44734|44748.4|44728.4|8
1730703510000|2024-11-04 06:58:30|44749|44729|44746.5|44726.5|44749|44729|44744.6|44724.6|3
1730703520000|2024-11-04 06:58:40|44744|44724|44741.5|44721.5|44746.5|44726.5|44741.5|44721.5|2
1730703530000|2024-11-04 06:58:50|44739|44719|44735.9|44715.9|44741.5|44721.5|44735.9|44715.9|2
1730703540000|2024-11-04 06:59:00|44733.4|44713.4|44731.5|44711.5|44734|44714|44731.5|44711.5|10
1730703550000|2024-11-04 06:59:10|44734|44714|44729|44709|44734|44714|44726.5|44706.5|11
1730703560000|2024-11-04 06:59:20|44726.5|44706.5|44717.8|44697.8|44726.5|44706.5|44715.9|44695.9|3
1730703570000|2024-11-04 06:59:30|44715.9|44695.9|44713.4|44693.4|44718.4|44698.4|44713.4|44693.4|3
1730703580000|2024-11-04 06:59:40|44714|44694|44708.4|44688.4|44718.4|44698.4|44708.4|44688.4|6
1730703590000|2024-11-04 06:59:50|44705.9|44685.9|44715.9|44695.9|44715.9|44695.9|44705.9|44685.9|12
1730703600000|2024-11-04 07:00:00|44715.3|44695.3|44723.4|44703.4|44723.4|44703.4|44713.4|44693.4|6
1730703610000|2024-11-04 07:00:10|44718.4|44698.4|44712.8|44692.8|44718.4|44698.4|44712.8|44692.8|8
1730703620000|2024-11-04 07:00:20|44711.5|44691.5|44718.4|44698.4|44718.4|44698.4|44710.9|44690.9|3
1730703630000|2024-11-04 07:00:30|44720.3|44700.3|44723.4|44703.4|44723.4|44703.4|44718.4|44698.4|2
1730703640000|2024-11-04 07:00:40|44722.8|44702.8|44715.9|44695.9|44723.4|44703.4|44715.9|44695.9|5
1730703650000|2024-11-04 07:00:50|44709.6|44689.6|44706.5|44686.5|44709.6|44689.6|44706.5|44686.5|8
1730703660000|2024-11-04 07:01:00|44707.1|44687.1|44707.1|44687.1|44709|44689|44706.5|44686.5|11
1730703670000|2024-11-04 07:01:10|44704.6|44684.6|44699.6|44679.6|44704.6|44684.6|44699.6|44679.6|11
1730703680000|2024-11-04 07:01:20|44699|44679|44695.3|44675.3|44699|44679|44694|44674|9
1730703690000|2024-11-04 07:01:30|44694.6|44674.6|44705.3|44685.3|44705.3|44685.3|44692.8|44672.8|4
1730703700000|2024-11-04 07:01:40|44703.4|44683.4|44702.8|44682.8|44703.4|44683.4|44702.8|44682.8|2
1730703710000|2024-11-04 07:01:50|44700.3|44680.3|44699|44679|44700.3|44680.3|44698.4|44678.4|4
1730703720000|2024-11-04 07:02:00|44700.9|44680.9|44705.3|44685.3|44705.3|44685.3|44700.9|44680.9|2
1730703730000|2024-11-04 07:02:10|44707.1|44687.1|44712.8|44692.8|44720.3|44700.3|44707.1|44687.1|13
1730703740000|2024-11-04 07:02:20|44710.9|44690.9|44712.8|44692.8|44712.8|44692.8|44710.3|44690.3|8
1730703750000|2024-11-04 07:02:30|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|44717.8|44697.8|1
1730703760000|2024-11-04 07:02:40|44717.1|44697.1|44712.8|44692.8|44717.8|44697.8|44712.8|44692.8|1
1730703770000|2024-11-04 07:02:50|44717.1|44697.1|44710.3|44690.3|44717.8|44697.8|44710.3|44690.3|1
1730703780000|2024-11-04 07:03:00|44710.9|44690.9|44717.8|44697.8|44717.8|44697.8|44710.9|44690.9|1
1730703790000|2024-11-04 07:03:10|44718.4|44698.4|44728.4|44708.4|44728.4|44708.4|44718.4|44698.4|3
1730703800000|2024-11-04 07:03:20|44730.9|44710.9|44722.8|44702.8|44730.9|44710.9|44722.8|44702.8|5
1730703810000|2024-11-04 07:03:30|44719|44699|44710.3|44690.3|44719|44699|44710.3|44690.3|2
1730703820000|2024-11-04 07:03:40|44710.9|44690.9|44712.8|44692.8|44716.5|44696.5|44710.9|44690.9|4
1730703830000|2024-11-04 07:03:50|44715.3|44695.3|44717.8|44697.8|44717.8|44697.8|44715.3|44695.3|0
1730703850000|2024-11-04 07:04:10|44715.3|44695.3|44717.8|44697.8|44717.8|44697.8|44712.8|44692.8|1
1730703860000|2024-11-04 07:04:20|44715.9|44695.9|44717.8|44697.8|44717.8|44697.8|44715.9|44695.9|0
1730703870000|2024-11-04 07:04:30|44715.3|44695.3|44717.8|44697.8|44717.8|44697.8|44715.3|44695.3|0
1730703880000|2024-11-04 07:04:40|44719.6|44699.6|44722.1|44702.1|44722.1|44702.1|44717.8|44697.8|4
1730703890000|2024-11-04 07:04:50|44724|44704|44724|44704|44724|44704|44723.4|44703.4|1
1730703900000|2024-11-04 07:05:00|44725.9|44705.9|44740.3|44720.3|44740.3|44720.3|44725.9|44705.9|11
1730703910000|2024-11-04 07:05:10|44740.9|44720.9|44753.4|44733.4|44753.4|44733.4|44740.9|44720.9|3
1730703920000|2024-11-04 07:05:20|44752.8|44732.8|44750.3|44730.3|44752.8|44732.8|44750.3|44730.3|4
1730703930000|2024-11-04 07:05:30|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1730703940000|2024-11-04 07:05:40|44750.3|44730.3|44752.8|44732.8|44752.8|44732.8|44747.8|44727.8|2
1730703950000|2024-11-04 07:05:50|44753.4|44733.4|44752.8|44732.8|44753.4|44733.4|44752.8|44732.8|1
1730703960000|2024-11-04 07:06:00|44755.3|44735.3|44755.9|44735.9|44755.9|44735.9|44754|44734|1
1730703980000|2024-11-04 07:06:20|44759|44739|44760.3|44740.3|44764|44744|44759|44739|6
1730704000000|2024-11-04 07:06:40|44759.7|44739.7|44752.8|44732.8|44759.7|44739.7|44752.8|44732.8|2
1730704010000|2024-11-04 07:06:50|44753.4|44733.4|44755.9|44735.9|44755.9|44735.9|44752.8|44732.8|6
1730704020000|2024-11-04 07:07:00|44755.3|44735.3|44745.9|44725.9|44755.3|44735.3|44742.8|44722.8|14
1730704030000|2024-11-04 07:07:10|44745.3|44725.3|44737.8|44717.8|44745.3|44725.3|44737.2|44717.2|3
1730704040000|2024-11-04 07:07:20|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|8
1730704050000|2024-11-04 07:07:30|44740.9|44720.9|44738.4|44718.4|44740.9|44720.9|44738.4|44718.4|0
1730704060000|2024-11-04 07:07:40|44737.8|44717.8|44735.9|44715.9|44737.8|44717.8|44735.9|44715.9|1
1730704070000|2024-11-04 07:07:50|44737.8|44717.8|44740.9|44720.9|44740.9|44720.9|44735.9|44715.9|1
1730704080000|2024-11-04 07:08:00|44744|44724|44744|44724|44744|44724|44744|44724|0
1730704090000|2024-11-04 07:08:10|44743.4|44723.4|44743.4|44723.4|44745.9|44725.9|44743.4|44723.4|0
1730704100000|2024-11-04 07:08:20|44740.9|44720.9|44743.4|44723.4|44743.4|44723.4|44740.9|44720.9|6
1730704110000|2024-11-04 07:08:30|44742.8|44722.8|44740.9|44720.9|44744|44724|44740.9|44720.9|0
1730704120000|2024-11-04 07:08:40|44740.3|44720.3|44740.9|44720.9|44740.9|44720.9|44740.3|44720.3|3
1730704130000|2024-11-04 07:08:50|44741.5|44721.5|44740.9|44720.9|44743.4|44723.4|44740.9|44720.9|1
1730704140000|2024-11-04 07:09:00|44741.5|44721.5|44743.4|44723.4|44743.4|44723.4|44740.9|44720.9|0
1730704150000|2024-11-04 07:09:10|44741.5|44721.5|44740.9|44720.9|44741.5|44721.5|44740.9|44720.9|2
1730704160000|2024-11-04 07:09:20|44741.5|44721.5|44752.8|44732.8|44755.3|44735.3|44741.5|44721.5|2
1730704170000|2024-11-04 07:09:30|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|1
1730704180000|2024-11-04 07:09:40|44760.3|44740.3|44762.8|44742.8|44765.9|44745.9|44760.3|44740.3|0
1730704200000|2024-11-04 07:10:00|44760.9|44740.9|44758.4|44738.4|44762.8|44742.8|44758.4|44738.4|2
1730704210000|2024-11-04 07:10:10|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44755.9|44735.9|15
1730704220000|2024-11-04 07:10:20|44752.8|44732.8|44755.3|44735.3|44755.3|44735.3|44752.8|44732.8|2
1730704240000|2024-11-04 07:10:40|44757.2|44737.2|44760.3|44740.3|44760.3|44740.3|44755.3|44735.3|5
1730704250000|2024-11-04 07:10:50|44760.9|44740.9|44772.8|44752.8|44772.8|44752.8|44760.9|44740.9|10
1730704260000|2024-11-04 07:11:00|44772.2|44752.2|44767.8|44747.8|44772.2|44752.2|44767.8|44747.8|3
1730704280000|2024-11-04 07:11:20|44768.4|44748.4|44770.3|44750.3|44770.3|44750.3|44765.9|44745.9|2
1730704290000|2024-11-04 07:11:30|44770.9|44750.9|44775.3|44755.3|44775.3|44755.3|44770.9|44750.9|1
1730704300000|2024-11-04 07:11:40|44775.9|44755.9|44772.8|44752.8|44775.9|44755.9|44772.8|44752.8|2
1730704320000|2024-11-04 07:12:00|44770.9|44750.9|44770.3|44750.3|44770.9|44750.9|44770.3|44750.3|1
1730704330000|2024-11-04 07:12:10|44765.9|44745.9|44767.8|44747.8|44767.8|44747.8|44765.9|44745.9|0
1730704340000|2024-11-04 07:12:20|44767.2|44747.2|44767.8|44747.8|44767.8|44747.8|44765.3|44745.3|3
1730704350000|2024-11-04 07:12:30|44768.4|44748.4|44765.9|44745.9|44770.3|44750.3|44765.9|44745.9|3
1730704360000|2024-11-04 07:12:40|44762.8|44742.8|44757.8|44737.8|44762.8|44742.8|44757.8|44737.8|1
1730704370000|2024-11-04 07:12:50|44757.2|44737.2|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|3
1730704380000|2024-11-04 07:13:00|44752.8|44732.8|44754.7|44734.7|44757.8|44737.8|44752.8|44732.8|4
1730704390000|2024-11-04 07:13:10|44752.8|44732.8|44755.3|44735.3|44757.8|44737.8|44752.8|44732.8|2
1730704400000|2024-11-04 07:13:20|44754.7|44734.7|44752.8|44732.8|44754.7|44734.7|44752.8|44732.8|1
1730704410000|2024-11-04 07:13:30|44750.3|44730.3|44745.3|44725.3|44750.3|44730.3|44745.3|44725.3|4
1730704420000|2024-11-04 07:13:40|44744.7|44724.7|44743.4|44723.4|44744.7|44724.7|44740.9|44720.9|7
1730704430000|2024-11-04 07:13:50|44741.6|44721.6|44740.9|44720.9|44741.6|44721.6|44740.9|44720.9|0
1730704440000|2024-11-04 07:14:00|44739.1|44719.1|44736.6|44716.6|44739.1|44719.1|44736.6|44716.6|1
1730704450000|2024-11-04 07:14:10|||||||||2
1730704460000|2024-11-04 07:14:20|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|2
1730704480000|2024-11-04 07:14:40|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|3
1730704500000|2024-11-04 07:15:00|44735.3|44715.3|44730.3|44710.3|44737.2|44717.2|44730.3|44710.3|6
1730704510000|2024-11-04 07:15:10|44730.9|44710.9|44727.8|44707.8|44730.9|44710.9|44727.8|44707.8|1
1730704520000|2024-11-04 07:15:20|||||||||1
1730704530000|2024-11-04 07:15:30|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|2
1730704540000|2024-11-04 07:15:40|44735.9|44715.9|44740.3|44720.3|44740.3|44720.3|44735.9|44715.9|0
1730704560000|2024-11-04 07:16:00|44740.9|44720.9|44745.3|44725.3|44745.3|44725.3|44740.9|44720.9|6
1730704570000|2024-11-04 07:16:10|44742.8|44722.8|44740.3|44720.3|44742.8|44722.8|44740.3|44720.3|1
1730704580000|2024-11-04 07:16:20|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|0
1730704590000|2024-11-04 07:16:30|44737.2|44717.2|44732.8|44712.8|44737.2|44717.2|44732.8|44712.8|1
1730704600000|2024-11-04 07:16:40|||||||||1
1730704610000|2024-11-04 07:16:50|44730.3|44710.3|44730.9|44710.9|44730.9|44710.9|44730.3|44710.3|1
1730704630000|2024-11-04 07:17:10|44730.3|44710.3|44730.9|44710.9|44730.9|44710.9|44730.3|44710.3|0
1730704640000|2024-11-04 07:17:20|44731.5|44711.5|44747.8|44727.8|44750.9|44730.9|44731.5|44711.5|59
1730704650000|2024-11-04 07:17:30|||||||||1
1730704660000|2024-11-04 07:17:40|44745.3|44725.3|44745.3|44725.3|44747.8|44727.8|44745.3|44725.3|4
1730704670000|2024-11-04 07:17:50|44747.8|44727.8|44762.8|44742.8|44762.8|44742.8|44747.8|44727.8|6
1730704680000|2024-11-04 07:18:00|44765.3|44745.3|44767.8|44747.8|44767.8|44747.8|44762.8|44742.8|5
1730704690000|2024-11-04 07:18:10|44768.4|44748.4|44770.9|44750.9|44770.9|44750.9|44768.4|44748.4|1
1730704700000|2024-11-04 07:18:20|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|0
1730704710000|2024-11-04 07:18:30|44775.3|44755.3|44777.8|44757.8|44779.7|44759.7|44775.3|44755.3|8
1730704720000|2024-11-04 07:18:40|44779.7|44759.7|44777.8|44757.8|44780.3|44760.3|44777.8|44757.8|7
1730704730000|2024-11-04 07:18:50|44778.4|44758.4|44782.8|44762.8|44782.8|44762.8|44778.4|44758.4|5
1730704740000|2024-11-04 07:19:00|44782.2|44762.2|44780.3|44760.3|44782.2|44762.2|44780.3|44760.3|0
1730704750000|2024-11-04 07:19:10|44779.7|44759.7|44775.3|44755.3|44779.7|44759.7|44775.3|44755.3|6
1730704760000|2024-11-04 07:19:20|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|0
1730704770000|2024-11-04 07:19:30|44773.4|44753.4|44775.3|44755.3|44775.3|44755.3|44773.4|44753.4|0
1730704780000|2024-11-04 07:19:40|44774.7|44754.7|44767.8|44747.8|44774.7|44754.7|44765.3|44745.3|13
1730704810000|2024-11-04 07:20:10|44770.3|44750.3|44774.7|44754.7|44774.7|44754.7|44769.7|44749.7|1
1730704820000|2024-11-04 07:20:20|44774.1|44754.1|44774.1|44754.1|44776|44756|44774.1|44754.1|2
1730704830000|2024-11-04 07:20:30|44774.7|44754.7|44776.6|44756.6|44776.6|44756.6|44774.7|44754.7|2
1730704840000|2024-11-04 07:20:40|44776|44756|44780.3|44760.3|44780.3|44760.3|44772.8|44752.8|7
1730704850000|2024-11-04 07:20:50|||||||||2
1730704860000|2024-11-04 07:21:00|44782.8|44762.8|44780.3|44760.3|44782.8|44762.8|44780.3|44760.3|2
1730704870000|2024-11-04 07:21:10|44777.8|44757.8|44772.8|44752.8|44777.8|44757.8|44772.8|44752.8|4
1730704880000|2024-11-04 07:21:20|44772.2|44752.2|44765.3|44745.3|44772.2|44752.2|44765.3|44745.3|6
1730704890000|2024-11-04 07:21:30|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|1
1730704910000|2024-11-04 07:21:50|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|44760.9|44740.9|1
1730704920000|2024-11-04 07:22:00|44761.6|44741.6|44762.8|44742.8|44765.3|44745.3|44761.6|44741.6|6
1730704930000|2024-11-04 07:22:10|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|1
1730704940000|2024-11-04 07:22:20|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44765.3|44745.3|0
1730704950000|2024-11-04 07:22:30|44767.2|44747.2|44767.8|44747.8|44767.8|44747.8|44765.3|44745.3|1
1730704960000|2024-11-04 07:22:40|||||||||4
1730704970000|2024-11-04 07:22:50|44765.9|44745.9|44764.7|44744.7|44767.8|44747.8|44764.7|44744.7|2
1730704980000|2024-11-04 07:23:00|44762.8|44742.8|44767.8|44747.8|44770.3|44750.3|44762.8|44742.8|9
1730704990000|2024-11-04 07:23:10|44765.3|44745.3|44755.3|44735.3|44765.3|44745.3|44755.3|44735.3|11
1730705000000|2024-11-04 07:23:20|44743.4|44723.4|44745.3|44725.3|44745.3|44725.3|44743.4|44723.4|9
1730705010000|2024-11-04 07:23:30|44745.9|44725.9|44747.8|44727.8|44747.8|44727.8|44745.3|44725.3|2
1730705020000|2024-11-04 07:23:40|44743.4|44723.4|44747.8|44727.8|44747.8|44727.8|44742.8|44722.8|20
1730705030000|2024-11-04 07:23:50|44747.2|44727.2|44745.3|44725.3|44747.2|44727.2|44745.3|44725.3|0
1730705040000|2024-11-04 07:24:00|44747.8|44727.8|44745.3|44725.3|44750.3|44730.3|44745.3|44725.3|7
1730705060000|2024-11-04 07:24:20|44743.4|44723.4|44740.3|44720.3|44743.4|44723.4|44740.3|44720.3|5
1730705070000|2024-11-04 07:24:30|44739.7|44719.7|44740.9|44720.9|44740.9|44720.9|44739.7|44719.7|2
1730705080000|2024-11-04 07:24:40|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44740.3|44720.3|1
1730705090000|2024-11-04 07:24:50|44745.3|44725.3|44742.8|44722.8|44745.3|44725.3|44742.8|44722.8|1
1730705100000|2024-11-04 07:25:00|44743.5|44723.5|44740.3|44720.3|44745.3|44725.3|44740.3|44720.3|8
1730705110000|2024-11-04 07:25:10|||||||||2
1730705120000|2024-11-04 07:25:20|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1730705130000|2024-11-04 07:25:30|44739.7|44719.7|44740.3|44720.3|44740.3|44720.3|44737.8|44717.8|2
1730705140000|2024-11-04 07:25:40|||||||||3
1730705160000|2024-11-04 07:26:00|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|6
1730705170000|2024-11-04 07:26:10|44741|44721|44741|44721|44741.6|44721.6|44741|44721|4
1730705180000|2024-11-04 07:26:20|44741.6|44721.6|44743.5|44723.5|44743.5|44723.5|44741.6|44721.6|7
1730705190000|2024-11-04 07:26:30|44742.8|44722.8|44741|44721|44742.8|44722.8|44737.8|44717.8|8
1730705200000|2024-11-04 07:26:40|44740.3|44720.3|44741|44721|44741|44721|44740.3|44720.3|2
1730705210000|2024-11-04 07:26:50|44740.3|44720.3|44741|44721|44741|44721|44740.3|44720.3|1
1730705220000|2024-11-04 07:27:00|44742.8|44722.8|44742.8|44722.8|44743.5|44723.5|44742.8|44722.8|5
1730705230000|2024-11-04 07:27:10|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|44744.1|44724.1|2
1730705250000|2024-11-04 07:27:30|44743.5|44723.5|44744.1|44724.1|44744.1|44724.1|44743.5|44723.5|1
1730705260000|2024-11-04 07:27:40|44743.5|44723.5|44740.3|44720.3|44744.1|44724.1|44740.3|44720.3|4
1730705270000|2024-11-04 07:27:50|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|3
1730705280000|2024-11-04 07:28:00|44737.2|44717.2|44735.3|44715.3|44737.2|44717.2|44733.5|44713.5|3
1730705300000|2024-11-04 07:28:20|||||||||4
1730705310000|2024-11-04 07:28:30|44732.8|44712.8|44730.3|44710.3|44732.8|44712.8|44730.3|44710.3|4
1730705320000|2024-11-04 07:28:40|44732.8|44712.8|44731|44711|44732.8|44712.8|44731|44711|1
1730705330000|2024-11-04 07:28:50|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1730705340000|2024-11-04 07:29:00|44733.5|44713.5|44727.8|44707.8|44735.3|44715.3|44724.7|44704.7|16
1730705350000|2024-11-04 07:29:10|||||||||1
1730705360000|2024-11-04 07:29:20|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|5
1730705370000|2024-11-04 07:29:30|44722.8|44702.8|44722.8|44702.8|44722.8|44702.8|44722.8|44702.8|1
1730705380000|2024-11-04 07:29:40|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|0
1730705390000|2024-11-04 07:29:50|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|0
1730705400000|2024-11-04 07:30:00|44717.9|44697.9|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|7
1730705410000|2024-11-04 07:30:10|44716.6|44696.6|44717.2|44697.2|44717.2|44697.2|44714.7|44694.7|2
1730705420000|2024-11-04 07:30:20|44716.6|44696.6|44716.6|44696.6|44716.6|44696.6|44713.5|44693.5|18
1730705430000|2024-11-04 07:30:30|44716|44696|44711.6|44691.6|44716|44696|44711.6|44691.6|2
1730705440000|2024-11-04 07:30:40|44711|44691|44702.2|44682.2|44711|44691|44702.2|44682.2|7
1730705450000|2024-11-04 07:30:50|44699.7|44679.7|44712.2|44692.2|44712.2|44692.2|44699.7|44679.7|15
1730705470000|2024-11-04 07:31:10|44712.9|44692.9|44714.7|44694.7|44714.7|44694.7|44712.9|44692.9|1
1730705480000|2024-11-04 07:31:20|44715.4|44695.4|44717.2|44697.2|44717.2|44697.2|44715.4|44695.4|3
1730705490000|2024-11-04 07:31:30|44721|44701|44720.4|44700.4|44723.5|44703.5|44720.4|44700.4|16
1730705500000|2024-11-04 07:31:40|44719.7|44699.7|44723.5|44703.5|44723.5|44703.5|44717.9|44697.9|7
1730705510000|2024-11-04 07:31:50|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|5
1730705520000|2024-11-04 07:32:00|44723.5|44703.5|44730.4|44710.4|44730.4|44710.4|44723.5|44703.5|2
1730705530000|2024-11-04 07:32:10|44727.9|44707.9|44727.9|44707.9|44732.2|44712.2|44727.9|44707.9|5
1730705540000|2024-11-04 07:32:20|44729.7|44709.7|44727.9|44707.9|44732.9|44712.9|44727.9|44707.9|2
1730705550000|2024-11-04 07:32:30|44727.2|44707.2|44722.9|44702.9|44727.2|44707.2|44722.9|44702.9|1
1730705560000|2024-11-04 07:32:40|44725.4|44705.4|44727.2|44707.2|44727.2|44707.2|44725.4|44705.4|0
1730705570000|2024-11-04 07:32:50|44725.4|44705.4|44722.9|44702.9|44727.9|44707.9|44722.9|44702.9|1
1730705580000|2024-11-04 07:33:00|44723.5|44703.5|44723.5|44703.5|44728.5|44708.5|44723.5|44703.5|4
1730705590000|2024-11-04 07:33:10|44722.9|44702.9|44712.9|44692.9|44722.9|44702.9|44712.9|44692.9|3
1730705600000|2024-11-04 07:33:20|44707.9|44687.9|44707.9|44687.9|44710.4|44690.4|44707.9|44687.9|2
1730705610000|2024-11-04 07:33:30|44704.7|44684.7|44701.6|44681.6|44704.7|44684.7|44701.6|44681.6|2
1730705620000|2024-11-04 07:33:40|44704.1|44684.1|44704.1|44684.1|44706.6|44686.6|44704.1|44684.1|0
1730705630000|2024-11-04 07:33:50|44706.6|44686.6|44709.1|44689.1|44709.1|44689.1|44706.6|44686.6|3
1730705640000|2024-11-04 07:34:00|44706.6|44686.6|44701.6|44681.6|44706.6|44686.6|44701.6|44681.6|1
1730705650000|2024-11-04 07:34:10|44699.7|44679.7|44700.4|44680.4|44702.2|44682.2|44690.4|44670.4|13
1730705670000|2024-11-04 07:34:30|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|44696.6|44676.6|2
1730705680000|2024-11-04 07:34:40|44696.6|44676.6|44688.5|44668.5|44696.6|44676.6|44688.5|44668.5|7
1730705690000|2024-11-04 07:34:50|44687.9|44667.9|44685.4|44665.4|44687.9|44667.9|44685.4|44665.4|8
1730705700000|2024-11-04 07:35:00|44686|44666|44684.8|44664.8|44686|44666|44682.3|44662.3|18
1730705720000|2024-11-04 07:35:20|||||||||4
1730705730000|2024-11-04 07:35:30|44681|44661|44685.4|44665.4|44685.4|44665.4|44681|44661|9
1730705740000|2024-11-04 07:35:40|44683.5|44663.5|44685.4|44665.4|44686|44666|44682.9|44662.9|8
1730705750000|2024-11-04 07:35:50|44682.9|44662.9|44685.4|44665.4|44685.4|44665.4|44682.9|44662.9|2
1730705760000|2024-11-04 07:36:00|44686|44666|44686|44666|44686|44666|44686|44666|2
1730705770000|2024-11-04 07:36:10|44685.4|44665.4|44686|44666|44686|44666|44682.9|44662.9|7
1730705780000|2024-11-04 07:36:20|44685.4|44665.4|44681|44661|44685.4|44665.4|44681|44661|24
1730705790000|2024-11-04 07:36:30|44683.5|44663.5|44679.1|44659.1|44683.5|44663.5|44679.1|44659.1|1
1730705800000|2024-11-04 07:36:40|44679.7|44659.7|44682.2|44662.2|44682.2|44662.2|44678.5|44658.5|14
1730705810000|2024-11-04 07:36:50|44681.6|44661.6|44679.7|44659.7|44681.6|44661.6|44679.7|44659.7|3
1730705820000|2024-11-04 07:37:00|44677.2|44657.2|44679.1|44659.1|44679.1|44659.1|44677.2|44657.2|9
1730705830000|2024-11-04 07:37:10|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|44679.1|44659.1|1
1730705840000|2024-11-04 07:37:20|44682.2|44662.2|44680.3|44660.3|44682.2|44662.2|44677.8|44657.8|6
1730705850000|2024-11-04 07:37:30|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|3
1730705860000|2024-11-04 07:37:40|44676|44656|44676|44656|44676|44656|44676|44656|2
1730705870000|2024-11-04 07:37:50|44679.7|44659.7|44675.3|44655.3|44679.7|44659.7|44675.3|44655.3|1
1730705880000|2024-11-04 07:38:00|44676.6|44656.6|44678.5|44658.5|44680.3|44660.3|44676.6|44656.6|11
1730705890000|2024-11-04 07:38:10|44677.8|44657.8|44675.3|44655.3|44677.8|44657.8|44675.3|44655.3|1
1730705900000|2024-11-04 07:38:20|44677.2|44657.2|44674.7|44654.7|44677.2|44657.2|44674.7|44654.7|1
1730705910000|2024-11-04 07:38:30|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|14
1730705920000|2024-11-04 07:38:40|44672.2|44652.2|44667.2|44647.2|44672.2|44652.2|44664.7|44644.7|8
1730705930000|2024-11-04 07:38:50|44664.1|44644.1|44662.2|44642.2|44664.1|44644.1|44662.2|44642.2|2
1730705940000|2024-11-04 07:39:00|44661.6|44641.6|44659.1|44639.1|44662.2|44642.2|44657.2|44637.2|21
1730705950000|2024-11-04 07:39:10|44657.2|44637.2|44664.7|44644.7|44664.7|44644.7|44657.2|44637.2|4
1730705960000|2024-11-04 07:39:20|44664.1|44644.1|44662.2|44642.2|44664.1|44644.1|44661.6|44641.6|9
1730705970000|2024-11-04 07:39:30|44660.3|44640.3|44654.1|44634.1|44662.2|44642.2|44654.1|44634.1|13
1730705980000|2024-11-04 07:39:40|44654.7|44634.7|44647.2|44627.2|44654.7|44634.7|44647.2|44627.2|25
1730705990000|2024-11-04 07:39:50|44645.3|44625.3|44646|44626|44647.8|44627.8|44644.1|44624.1|38
1730706000000|2024-11-04 07:40:00|44648.5|44628.5|44645.4|44625.4|44648.5|44628.5|44645.4|44625.4|2
1730706010000|2024-11-04 07:40:10|||||||||1
1730706020000|2024-11-04 07:40:20|44647.9|44627.9|44645.4|44625.4|44647.9|44627.9|44645.4|44625.4|5
1730706030000|2024-11-04 07:40:30|44646|44626|44645.4|44625.4|44647.9|44627.9|44644.7|44624.7|2
1730706040000|2024-11-04 07:40:40|44644.7|44624.7|44645.4|44625.4|44647.9|44627.9|44644.7|44624.7|2
1730706050000|2024-11-04 07:40:50|44644.7|44624.7|44642.2|44622.2|44645.4|44625.4|44642.2|44622.2|6
1730706060000|2024-11-04 07:41:00|44641.6|44621.6|44640.4|44620.4|44644.7|44624.7|44639.7|44619.7|12
1730706070000|2024-11-04 07:41:10|44642.2|44622.2|44648.5|44628.5|44648.5|44628.5|44642.2|44622.2|17
1730706080000|2024-11-04 07:41:20|44650.4|44630.4|44650.4|44630.4|44650.4|44630.4|44648.5|44628.5|11
1730706090000|2024-11-04 07:41:30|44647.9|44627.9|44652.2|44632.2|44652.2|44632.2|44647.9|44627.9|1
1730706100000|2024-11-04 07:41:40|||||||||2
1730706110000|2024-11-04 07:41:50|44648.5|44628.5|44652.9|44632.9|44653.5|44633.5|44648.5|44628.5|3
1730706120000|2024-11-04 07:42:00|44653.5|44633.5|44652.9|44632.9|44655.4|44635.4|44652.9|44632.9|9
1730706130000|2024-11-04 07:42:10|44651|44631|44650.4|44630.4|44651|44631|44650.4|44630.4|2
1730706140000|2024-11-04 07:42:20|44647.9|44627.9|44650.4|44630.4|44650.4|44630.4|44647.9|44627.9|1
1730706150000|2024-11-04 07:42:30|44649.7|44629.7|44645.4|44625.4|44649.7|44629.7|44645.4|44625.4|0
1730706160000|2024-11-04 07:42:40|44647.9|44627.9|44647.9|44627.9|44647.9|44627.9|44645.4|44625.4|2
1730706170000|2024-11-04 07:42:50|44647.2|44627.2|44645.4|44625.4|44647.9|44627.9|44645.4|44625.4|2
1730706180000|2024-11-04 07:43:00|44647.2|44627.2|44646|44626|44650.4|44630.4|44645.4|44625.4|0
1730706190000|2024-11-04 07:43:10|44647.9|44627.9|44646|44626|44650.4|44630.4|44646|44626|13
1730706200000|2024-11-04 07:43:20|44648.5|44628.5|44650.4|44630.4|44650.4|44630.4|44648.5|44628.5|0
1730706210000|2024-11-04 07:43:30|44651|44631|44650.4|44630.4|44651|44631|44650.4|44630.4|14
1730706220000|2024-11-04 07:43:40|44649.7|44629.7|44647.9|44627.9|44650.4|44630.4|44645.4|44625.4|2
1730706230000|2024-11-04 07:43:50|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|44647.2|44627.2|2
1730706240000|2024-11-04 07:44:00|44645.4|44625.4|44642.9|44622.9|44645.4|44625.4|44642.9|44622.9|0
1730706250000|2024-11-04 07:44:10|44643.5|44623.5|44645.4|44625.4|44645.4|44625.4|44643.5|44623.5|0
1730706260000|2024-11-04 07:44:20|44646|44626|44645.4|44625.4|44646|44626|44645.4|44625.4|0
1730706270000|2024-11-04 07:44:30|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|0
1730706280000|2024-11-04 07:44:40|44642.2|44622.2|44640.4|44620.4|44642.2|44622.2|44640.4|44620.4|2
1730706290000|2024-11-04 07:44:50|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|1
1730706300000|2024-11-04 07:45:00|44640.4|44620.4|44627.3|44607.3|44640.4|44620.4|44627.3|44607.3|7
1730706310000|2024-11-04 07:45:10|44626.6|44606.6|44615.4|44595.4|44626.6|44606.6|44615.4|44595.4|13
1730706320000|2024-11-04 07:45:20|44617.9|44597.9|44616|44596|44617.9|44597.9|44612.9|44592.9|14
1730706330000|2024-11-04 07:45:30|44618.5|44598.5|44607.9|44587.9|44620.4|44600.4|44607.9|44587.9|11
1730706340000|2024-11-04 07:45:40|44605.4|44585.4|44607.9|44587.9|44607.9|44587.9|44605.4|44585.4|1
1730706350000|2024-11-04 07:45:50|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1730706360000|2024-11-04 07:46:00|44615.4|44595.4|44617.9|44597.9|44620.4|44600.4|44615.4|44595.4|14
1730706380000|2024-11-04 07:46:20|44618.5|44598.5|44615.4|44595.4|44620.4|44600.4|44615.4|44595.4|9
1730706390000|2024-11-04 07:46:30|44617.3|44597.3|44617.3|44597.3|44617.3|44597.3|44615.4|44595.4|2
1730706400000|2024-11-04 07:46:40|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44611.6|44591.6|4
1730706410000|2024-11-04 07:46:50|44614.1|44594.1|44609.1|44589.1|44614.1|44594.1|44609.1|44589.1|23
1730706420000|2024-11-04 07:47:00|44605.4|44585.4|44604.8|44584.8|44605.4|44585.4|44604.8|44584.8|8
1730706430000|2024-11-04 07:47:10|44607.9|44587.9|44612.3|44592.3|44612.3|44592.3|44607.9|44587.9|27
1730706440000|2024-11-04 07:47:20|44610.4|44590.4|44612.3|44592.3|44612.3|44592.3|44609.8|44589.8|2
1730706450000|2024-11-04 07:47:30|44610.4|44590.4|44609.8|44589.8|44612.3|44592.3|44609.8|44589.8|2
1730706460000|2024-11-04 07:47:40|44609.1|44589.1|44599.8|44579.8|44609.8|44589.8|44599.8|44579.8|7
1730706470000|2024-11-04 07:47:50|44597.3|44577.3|44594.8|44574.8|44597.3|44577.3|44594.8|44574.8|6
1730706480000|2024-11-04 07:48:00|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44589.8|44569.8|6
1730706490000|2024-11-04 07:48:10|44592.9|44572.9|44592.3|44572.3|44594.1|44574.1|44592.3|44572.3|2
1730706510000|2024-11-04 07:48:30|44592.9|44572.9|44592.3|44572.3|44594.8|44574.8|44592.3|44572.3|4
1730706520000|2024-11-04 07:48:40|44590.4|44570.4|44587.3|44567.3|44590.4|44570.4|44587.3|44567.3|2
1730706530000|2024-11-04 07:48:50|44591|44571|44600.4|44580.4|44600.4|44580.4|44591|44571|15
1730706540000|2024-11-04 07:49:00|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|0
1730706550000|2024-11-04 07:49:10|44601.6|44581.6|44602.3|44582.3|44603.5|44583.5|44599.8|44579.8|6
1730706560000|2024-11-04 07:49:20|44599.8|44579.8|44600.4|44580.4|44602.3|44582.3|44599.8|44579.8|0
1730706570000|2024-11-04 07:49:30|44602.3|44582.3|44598.5|44578.5|44602.3|44582.3|44597.3|44577.3|0
1730706580000|2024-11-04 07:49:40|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|0
1730706590000|2024-11-04 07:49:50|44599.8|44579.8|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|1
1730706600000|2024-11-04 07:50:00|44601.7|44581.7|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|2
1730706610000|2024-11-04 07:50:10|44599.8|44579.8|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|1
1730706620000|2024-11-04 07:50:20|44601.7|44581.7|44602.3|44582.3|44602.3|44582.3|44601.7|44581.7|0
1730706630000|2024-11-04 07:50:30|44602.9|44582.9|44604.2|44584.2|44604.8|44584.8|44602.3|44582.3|3
1730706640000|2024-11-04 07:50:40|44604.8|44584.8|44602.3|44582.3|44605.4|44585.4|44602.3|44582.3|1
1730706650000|2024-11-04 07:50:50|44599.8|44579.8|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|0
1730706660000|2024-11-04 07:51:00|44604.2|44584.2|44604.8|44584.8|44604.8|44584.8|44602.3|44582.3|2
1730706670000|2024-11-04 07:51:10|44604.2|44584.2|44602.3|44582.3|44604.8|44584.8|44602.3|44582.3|8
1730706680000|2024-11-04 07:51:20|44601.7|44581.7|44595.4|44575.4|44602.3|44582.3|44595.4|44575.4|11
1730706690000|2024-11-04 07:51:30|44592.9|44572.9|44592.3|44572.3|44594.8|44574.8|44592.3|44572.3|8
1730706700000|2024-11-04 07:51:40|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|0
1730706710000|2024-11-04 07:51:50|44587.9|44567.9|44585.4|44565.4|44587.9|44567.9|44585.4|44565.4|15
1730706720000|2024-11-04 07:52:00|44586|44566|44587.9|44567.9|44590.4|44570.4|44585.4|44565.4|13
1730706730000|2024-11-04 07:52:10|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|1
1730706740000|2024-11-04 07:52:20|44589.8|44569.8|44590.4|44570.4|44592.9|44572.9|44587.9|44567.9|3
1730706750000|2024-11-04 07:52:30|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44591|44571|0
1730706770000|2024-11-04 07:52:50|||||||||4
1730706780000|2024-11-04 07:53:00|44593.5|44573.5|44597.9|44577.9|44597.9|44577.9|44593.5|44573.5|1
1730706790000|2024-11-04 07:53:10|44597.3|44577.3|44599.2|44579.2|44599.8|44579.8|44597.3|44577.3|2
1730706800000|2024-11-04 07:53:20|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|0
1730706810000|2024-11-04 07:53:30|44596.7|44576.7|44595.4|44575.4|44596.7|44576.7|44594.8|44574.8|7
1730706820000|2024-11-04 07:53:40|44597.3|44577.3|44594.8|44574.8|44597.3|44577.3|44594.8|44574.8|0
1730706830000|2024-11-04 07:53:50|44594.2|44574.2|44594.8|44574.8|44594.8|44574.8|44592.3|44572.3|1
1730706850000|2024-11-04 07:54:10|||||||||1
1730706870000|2024-11-04 07:54:30|44592.3|44572.3|44597.3|44577.3|44597.3|44577.3|44592.3|44572.3|1
1730706880000|2024-11-04 07:54:40|44594.8|44574.8|44599.8|44579.8|44599.8|44579.8|44594.8|44574.8|0
1730706890000|2024-11-04 07:54:50|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|0
1730706900000|2024-11-04 07:55:00|44594.8|44574.8|44594.8|44574.8|44595.4|44575.4|44594.8|44574.8|1
1730706910000|2024-11-04 07:55:10|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|10
1730706920000|2024-11-04 07:55:20|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|1
1730706930000|2024-11-04 07:55:30|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|3
1730706940000|2024-11-04 07:55:40|44590.4|44570.4|44599.8|44579.8|44599.8|44579.8|44590.4|44570.4|1
1730706950000|2024-11-04 07:55:50|44600.4|44580.4|44602.3|44582.3|44602.3|44582.3|44600.4|44580.4|1
1730706970000|2024-11-04 07:56:10|44606.1|44586.1|44614.8|44594.8|44614.8|44594.8|44606.1|44586.1|10
1730706980000|2024-11-04 07:56:20|44615.4|44595.4|44616.7|44596.7|44619.8|44599.8|44614.8|44594.8|12
1730706990000|2024-11-04 07:56:30|44616.1|44596.1|44614.8|44594.8|44616.1|44596.1|44614.2|44594.2|0
1730707000000|2024-11-04 07:56:40|||||||||5
1730707010000|2024-11-04 07:56:50|44617.3|44597.3|44610.4|44590.4|44617.3|44597.3|44610.4|44590.4|9
1730707020000|2024-11-04 07:57:00|44609.8|44589.8|44607.3|44587.3|44609.8|44589.8|44607.3|44587.3|2
1730707030000|2024-11-04 07:57:10|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|5
1730707040000|2024-11-04 07:57:20|44604.2|44584.2|44604.8|44584.8|44604.8|44584.8|44602.9|44582.9|5
1730707050000|2024-11-04 07:57:30|44605.4|44585.4|44607.3|44587.3|44607.3|44587.3|44604.8|44584.8|1
1730707060000|2024-11-04 07:57:40|44606.7|44586.7|44607.3|44587.3|44607.3|44587.3|44605.4|44585.4|0
1730707080000|2024-11-04 07:58:00|44609.8|44589.8|44602.3|44582.3|44609.8|44589.8|44599.8|44579.8|6
1730707090000|2024-11-04 07:58:10|44604.2|44584.2|44604.2|44584.2|44604.2|44584.2|44604.2|44584.2|0
1730707100000|2024-11-04 07:58:20|44603.6|44583.6|44599.8|44579.8|44603.6|44583.6|44599.8|44579.8|20
1730707110000|2024-11-04 07:58:30|||||||||1
1730707120000|2024-11-04 07:58:40|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|0
1730707130000|2024-11-04 07:58:50|44599.8|44579.8|44599.8|44579.8|44599.8|44579.8|44599.8|44579.8|0
1730707140000|2024-11-04 07:59:00|44600.4|44580.4|44597.3|44577.3|44602.3|44582.3|44596.7|44576.7|17
1730707150000|2024-11-04 07:59:10|44594.8|44574.8|44592.3|44572.3|44599.8|44579.8|44592.3|44572.3|6
1730707160000|2024-11-04 07:59:20|44589.8|44569.8|44587.3|44567.3|44592.3|44572.3|44587.3|44567.3|7
1730707170000|2024-11-04 07:59:30|44587.9|44567.9|44589.8|44569.8|44589.8|44569.8|44587.9|44567.9|1
1730707180000|2024-11-04 07:59:40|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|3
1730707190000|2024-11-04 07:59:50|44587.9|44567.9|44601.7|44581.7|44604.2|44584.2|44587.9|44567.9|13
1730707200000|2024-11-04 08:00:00|44599.2|44579.2|44589.8|44569.8|44601.7|44581.7|44586.1|44566.1|23
1730707210000|2024-11-04 08:00:10|44589.2|44569.2|44595.4|44575.4|44595.4|44575.4|44588.6|44568.6|1
1730707220000|2024-11-04 08:00:20|44597.9|44577.9|44594.8|44574.8|44598.5|44578.5|44594.8|44574.8|12
1730707230000|2024-11-04 08:00:30|44595.4|44575.4|44615.4|44595.4|44617.3|44597.3|44595.4|44575.4|13
1730707240000|2024-11-04 08:00:40|44617.3|44597.3|44627.3|44607.3|44627.3|44607.3|44617.3|44597.3|9
1730707250000|2024-11-04 08:00:50|44621.7|44601.7|44614.8|44594.8|44627.3|44607.3|44614.8|44594.8|12
1730707260000|2024-11-04 08:01:00|44612.3|44592.3|44627.3|44607.3|44627.9|44607.9|44612.3|44592.3|10
1730707270000|2024-11-04 08:01:10|44627.9|44607.9|44640.4|44620.4|44640.4|44620.4|44627.9|44607.9|6
1730707280000|2024-11-04 08:01:20|44641|44621|44630.4|44610.4|44642.9|44622.9|44630.4|44610.4|16
1730707290000|2024-11-04 08:01:30|44626.7|44606.7|44637.3|44617.3|44637.3|44617.3|44626.7|44606.7|23
1730707300000|2024-11-04 08:01:40|44642.3|44622.3|44642.3|44622.3|44644.8|44624.8|44637.3|44617.3|8
1730707310000|2024-11-04 08:01:50|44641.1|44621.1|44642.3|44622.3|44642.3|44622.3|44637.3|44617.3|1
1730707320000|2024-11-04 08:02:00|44644.8|44624.8|44647.3|44627.3|44647.3|44627.3|44642.3|44622.3|7
1730707330000|2024-11-04 08:02:10|44650.4|44630.4|44654.8|44634.8|44659.8|44639.8|44650.4|44630.4|11
1730707340000|2024-11-04 08:02:20|44656.7|44636.7|44652.3|44632.3|44657.3|44637.3|44652.3|44632.3|9
1730707350000|2024-11-04 08:02:30|44650.4|44630.4|44652.3|44632.3|44652.9|44632.9|44647.3|44627.3|21
1730707360000|2024-11-04 08:02:40|44654.2|44634.2|44650.4|44630.4|44654.8|44634.8|44649.8|44629.8|11
1730707370000|2024-11-04 08:02:50|44651|44631|44652.3|44632.3|44654.8|44634.8|44650.4|44630.4|16
1730707380000|2024-11-04 08:03:00|44654.8|44634.8|44667.3|44647.3|44669.8|44649.8|44652.3|44632.3|12
1730707390000|2024-11-04 08:03:10|44667.9|44647.9|44672.3|44652.3|44672.9|44652.9|44667.9|44647.9|5
1730707400000|2024-11-04 08:03:20|44672.9|44652.9|44670.4|44650.4|44672.9|44652.9|44667.9|44647.9|10
1730707410000|2024-11-04 08:03:30|44669.8|44649.8|44675.4|44655.4|44676|44656|44667.9|44647.9|5
1730707420000|2024-11-04 08:03:40|44677.9|44657.9|44677.9|44657.9|44682.9|44662.9|44677.9|44657.9|10
1730707430000|2024-11-04 08:03:50|44675.4|44655.4|44670.4|44650.4|44675.4|44655.4|44670.4|44650.4|4
1730707440000|2024-11-04 08:04:00|44671|44651|44670.4|44650.4|44675.4|44655.4|44670.4|44650.4|2
1730707450000|2024-11-04 08:04:10|44669.8|44649.8|44680.4|44660.4|44680.4|44660.4|44669.8|44649.8|14
1730707460000|2024-11-04 08:04:20|44682.9|44662.9|44677.9|44657.9|44682.9|44662.9|44677.9|44657.9|7
1730707470000|2024-11-04 08:04:30|44678.5|44658.5|44687.9|44667.9|44687.9|44667.9|44678.5|44658.5|5
1730707480000|2024-11-04 08:04:40|44690.4|44670.4|44695.4|44675.4|44695.4|44675.4|44690.4|44670.4|4
1730707490000|2024-11-04 08:04:50|44692.9|44672.9|44699.8|44679.8|44699.8|44679.8|44692.9|44672.9|9
1730707500000|2024-11-04 08:05:00|44697.9|44677.9|44700.4|44680.4|44702.9|44682.9|44697.9|44677.9|13
1730707510000|2024-11-04 08:05:10|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|1
1730707520000|2024-11-04 08:05:20|44705.4|44685.4|44700.4|44680.4|44707.9|44687.9|44700.4|44680.4|10
1730707530000|2024-11-04 08:05:30|44701.1|44681.1|44702.9|44682.9|44705.4|44685.4|44701.1|44681.1|30
1730707540000|2024-11-04 08:05:40|44703.6|44683.6|44708.6|44688.6|44708.6|44688.6|44703.6|44683.6|35
1730707550000|2024-11-04 08:05:50|44703.6|44683.6|44703.6|44683.6|44708.6|44688.6|44703.6|44683.6|4
1730707560000|2024-11-04 08:06:00|44708.6|44688.6|44713.6|44693.6|44724.8|44704.8|44697.3|44677.3|59
1730707570000|2024-11-04 08:06:10|44714.2|44694.2|44711.1|44691.1|44718.6|44698.6|44711.1|44691.1|3
1730707580000|2024-11-04 08:06:20|44713.6|44693.6|44713.6|44693.6|44717.3|44697.3|44713.6|44693.6|12
1730707590000|2024-11-04 08:06:30|44712.9|44692.9|44705.4|44685.4|44712.9|44692.9|44699.8|44679.8|32
1730707600000|2024-11-04 08:06:40|44706.1|44686.1|44711.1|44691.1|44711.1|44691.1|44706.1|44686.1|1
1730707610000|2024-11-04 08:06:50|44711.7|44691.7|44708.6|44688.6|44712.3|44692.3|44708.6|44688.6|8
1730707620000|2024-11-04 08:07:00|44707.9|44687.9|44697.9|44677.9|44707.9|44687.9|44697.9|44677.9|10
1730707630000|2024-11-04 08:07:10|44696.1|44676.1|44696.1|44676.1|44696.1|44676.1|44693.6|44673.6|6
1730707640000|2024-11-04 08:07:20|44696.7|44676.7|44698.6|44678.6|44698.6|44678.6|44693.6|44673.6|10
1730707650000|2024-11-04 08:07:30|44693.6|44673.6|44693.6|44673.6|44693.6|44673.6|44691.1|44671.1|13
1730707660000|2024-11-04 08:07:40|44696.1|44676.1|44693.6|44673.6|44696.1|44676.1|44691.1|44671.1|12
1730707670000|2024-11-04 08:07:50|44694.2|44674.2|44698.6|44678.6|44702.9|44682.9|44692.9|44672.9|17
1730707680000|2024-11-04 08:08:00|44697.9|44677.9|44698.6|44678.6|44698.6|44678.6|44696.1|44676.1|2
1730707690000|2024-11-04 08:08:10|44697.9|44677.9|44703.6|44683.6|44703.6|44683.6|44696.1|44676.1|8
1730707700000|2024-11-04 08:08:20|44698.6|44678.6|44698.6|44678.6|44698.6|44678.6|44698.6|44678.6|4
1730707710000|2024-11-04 08:08:30|44703.6|44683.6|44698.6|44678.6|44708.6|44688.6|44698.6|44678.6|20
1730707720000|2024-11-04 08:08:40|44703.6|44683.6|44693.6|44673.6|44703.6|44683.6|44693.6|44673.6|2
1730707730000|2024-11-04 08:08:50|44696.1|44676.1|44692.9|44672.9|44697.9|44677.9|44688.6|44668.6|6
1730707740000|2024-11-04 08:09:00|44691.1|44671.1|44696.1|44676.1|44696.1|44676.1|44688.6|44668.6|4
1730707750000|2024-11-04 08:09:10|44693.6|44673.6|44696.1|44676.1|44696.1|44676.1|44693.6|44673.6|0
1730707760000|2024-11-04 08:09:20|44695.4|44675.4|44693.6|44673.6|44695.4|44675.4|44693.6|44673.6|2
1730707770000|2024-11-04 08:09:30|44692.9|44672.9|44700.4|44680.4|44703.6|44683.6|44691.1|44671.1|17
1730707780000|2024-11-04 08:09:40|44701.1|44681.1|44698.6|44678.6|44702.9|44682.9|44698.6|44678.6|8
1730707800000|2024-11-04 08:10:00|44699.2|44679.2|44701.7|44681.7|44701.7|44681.7|44699.2|44679.2|4
1730707810000|2024-11-04 08:10:10|44701.1|44681.1|44701.1|44681.1|44701.1|44681.1|44701.1|44681.1|0
1730707820000|2024-11-04 08:10:20|44701.7|44681.7|44701.1|44681.1|44701.7|44681.7|44701.1|44681.1|4
1730707830000|2024-11-04 08:10:30|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44698.6|44678.6|0
1730707840000|2024-11-04 08:10:40|44709.8|44689.8|44711.7|44691.7|44711.7|44691.7|44709.8|44689.8|1
1730707850000|2024-11-04 08:10:50|44714.2|44694.2|44713.6|44693.6|44714.2|44694.2|44711.1|44691.1|6
1730707860000|2024-11-04 08:11:00|44713|44693|44713.6|44693.6|44715.5|44695.5|44711.1|44691.1|3
1730707870000|2024-11-04 08:11:10|44708.6|44688.6|44693.6|44673.6|44708.6|44688.6|44693.6|44673.6|8
1730707880000|2024-11-04 08:11:20|44693|44673|44688.6|44668.6|44693|44673|44688.6|44668.6|2
1730707890000|2024-11-04 08:11:30|44690.5|44670.5|44696.1|44676.1|44698.6|44678.6|44690.5|44670.5|7
1730707900000|2024-11-04 08:11:40|44698.6|44678.6|44708.6|44688.6|44708.6|44688.6|44698.6|44678.6|9
1730707910000|2024-11-04 08:11:50|44709.2|44689.2|44708.6|44688.6|44709.2|44689.2|44708.6|44688.6|0
1730707920000|2024-11-04 08:12:00|44704.2|44684.2|44701.1|44681.1|44704.2|44684.2|44701.1|44681.1|27
1730707930000|2024-11-04 08:12:10|44700.5|44680.5|44701.1|44681.1|44701.1|44681.1|44698.6|44678.6|3
1730707940000|2024-11-04 08:12:20|44702.3|44682.3|44711.1|44691.1|44711.1|44691.1|44702.3|44682.3|6
1730707950000|2024-11-04 08:12:30|44713.6|44693.6|44718.6|44698.6|44718.6|44698.6|44713.6|44693.6|2
1730707960000|2024-11-04 08:12:40|44721.7|44701.7|44724.8|44704.8|44724.8|44704.8|44721.7|44701.7|0
1730707970000|2024-11-04 08:12:50|44725.4|44705.4|44731.7|44711.7|44731.7|44711.7|44725.4|44705.4|8
1730707980000|2024-11-04 08:13:00|44731.1|44711.1|44723.6|44703.6|44733.6|44713.6|44723.6|44703.6|4
1730707990000|2024-11-04 08:13:10|44718.6|44698.6|44716.1|44696.1|44718.6|44698.6|44716.1|44696.1|3
1730708000000|2024-11-04 08:13:20|44715.5|44695.5|44716.1|44696.1|44716.1|44696.1|44713.6|44693.6|3
1730708010000|2024-11-04 08:13:30|44711.1|44691.1|44703.6|44683.6|44711.1|44691.1|44701.7|44681.7|9
1730708020000|2024-11-04 08:13:40|||||||||1
1730708030000|2024-11-04 08:13:50|44708|44688|44713.6|44693.6|44713.6|44693.6|44708|44688|0
1730708040000|2024-11-04 08:14:00|44711.7|44691.7|44713.6|44693.6|44713.6|44693.6|44711.7|44691.7|3
1730708050000|2024-11-04 08:14:10|44711.1|44691.1|44708.6|44688.6|44711.1|44691.1|44708.6|44688.6|4
1730708060000|2024-11-04 08:14:20|44706.7|44686.7|44705.5|44685.5|44706.7|44686.7|44705.5|44685.5|5
1730708070000|2024-11-04 08:14:30|44701.1|44681.1|44698.6|44678.6|44701.1|44681.1|44698.6|44678.6|23
1730708080000|2024-11-04 08:14:40|44699.2|44679.2|44701.1|44681.1|44701.1|44681.1|44699.2|44679.2|4
1730708090000|2024-11-04 08:14:50|||||||||1
1730708100000|2024-11-04 08:15:00|44703.6|44683.6|44703.6|44683.6|44703.6|44683.6|44701.1|44681.1|9
1730708110000|2024-11-04 08:15:10|44701.1|44681.1|44701.1|44681.1|44701.1|44681.1|44701.1|44681.1|1
1730708120000|2024-11-04 08:15:20|44699.2|44679.2|44696.1|44676.1|44699.2|44679.2|44696.1|44676.1|3
1730708140000|2024-11-04 08:15:40|44693.6|44673.6|44690.5|44670.5|44693.6|44673.6|44690.5|44670.5|3
1730708150000|2024-11-04 08:15:50|44691.1|44671.1|44688.6|44668.6|44693|44673|44688.6|44668.6|3
1730708160000|2024-11-04 08:16:00|44686.7|44666.7|44691.7|44671.7|44693.6|44673.6|44686.7|44666.7|20
1730708170000|2024-11-04 08:16:10|44693.6|44673.6|44696.1|44676.1|44696.1|44676.1|44693.6|44673.6|1
1730708180000|2024-11-04 08:16:20|44693.6|44673.6|44691.1|44671.1|44693.6|44673.6|44691.1|44671.1|8
1730708190000|2024-11-04 08:16:30|||||||||5
1730708200000|2024-11-04 08:16:40|44690.5|44670.5|44688.6|44668.6|44690.5|44670.5|44688.6|44668.6|0
1730708210000|2024-11-04 08:16:50|44691.1|44671.1|44686.1|44666.1|44693.6|44673.6|44686.1|44666.1|23
1730708220000|2024-11-04 08:17:00|44686.7|44666.7|44693.6|44673.6|44698.6|44678.6|44686.7|44666.7|7
1730708230000|2024-11-04 08:17:10|44696.1|44676.1|44696.1|44676.1|44696.1|44676.1|44696.1|44676.1|5
1730708240000|2024-11-04 08:17:20|44695.5|44675.5|44693.6|44673.6|44695.5|44675.5|44690.5|44670.5|4
1730708250000|2024-11-04 08:17:30|44694.8|44674.8|44698.6|44678.6|44698.6|44678.6|44694.8|44674.8|3
1730708260000|2024-11-04 08:17:40|44703.6|44683.6|44698.6|44678.6|44703.6|44683.6|44698.6|44678.6|0
1730708270000|2024-11-04 08:17:50|44698|44678|44691.1|44671.1|44698|44678|44691.1|44671.1|3
1730708280000|2024-11-04 08:18:00|44688.6|44668.6|44683.6|44663.6|44688.6|44668.6|44683.6|44663.6|10
1730708290000|2024-11-04 08:18:10|44686.1|44666.1|44686.1|44666.1|44686.1|44666.1|44683.6|44663.6|3
1730708300000|2024-11-04 08:18:20|44688.6|44668.6|44688.6|44668.6|44691.1|44671.1|44688.6|44668.6|1
1730708310000|2024-11-04 08:18:30|44689.8|44669.8|44693|44673|44698.6|44678.6|44689.8|44669.8|6
1730708320000|2024-11-04 08:18:40|44691.1|44671.1|44686.1|44666.1|44691.1|44671.1|44686.1|44666.1|2
1730708330000|2024-11-04 08:18:50|44683.6|44663.6|44671.1|44651.1|44683.6|44663.6|44671.1|44651.1|5
1730708350000|2024-11-04 08:19:10|44669.2|44649.2|44668.6|44648.6|44671.1|44651.1|44668.6|44648.6|0
1730708360000|2024-11-04 08:19:20|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|4
1730708380000|2024-11-04 08:19:40|44668|44648|44664.8|44644.8|44668.6|44648.6|44664.8|44644.8|1
1730708390000|2024-11-04 08:19:50|44668.6|44648.6|44668.6|44648.6|44668.6|44648.6|44668.6|44648.6|0
1730708400000|2024-11-04 08:20:00|44666.7|44646.7|44666.1|44646.1|44668|44648|44666.1|44646.1|4
1730708410000|2024-11-04 08:20:10|44668.6|44648.6|44671.1|44651.1|44671.1|44651.1|44668.6|44648.6|2
1730708420000|2024-11-04 08:20:20|44668.6|44648.6|44663.6|44643.6|44668.6|44648.6|44663.6|44643.6|5
1730708430000|2024-11-04 08:20:30|44663|44643|44658.6|44638.6|44663|44643|44658.6|44638.6|7
1730708450000|2024-11-04 08:20:50|44656.7|44636.7|44661.1|44641.1|44661.1|44641.1|44656.1|44636.1|2
1730708460000|2024-11-04 08:21:00|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|8
1730708470000|2024-11-04 08:21:10|44658.6|44638.6|44653.6|44633.6|44658.6|44638.6|44653.6|44633.6|10
1730708480000|2024-11-04 08:21:20|44653|44633|44648.6|44628.6|44653|44633|44648.6|44628.6|14
1730708490000|2024-11-04 08:21:30|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|1
1730708500000|2024-11-04 08:21:40|44656.1|44636.1|44656.1|44636.1|44658.6|44638.6|44653.6|44633.6|1
1730708510000|2024-11-04 08:21:50|44658.6|44638.6|44653.6|44633.6|44658.6|44638.6|44653.6|44633.6|0
1730708520000|2024-11-04 08:22:00|44658.6|44638.6|44653.6|44633.6|44658.6|44638.6|44653.6|44633.6|1
1730708530000|2024-11-04 08:22:10|44654.2|44634.2|44653.6|44633.6|44656.1|44636.1|44653.6|44633.6|2
1730708540000|2024-11-04 08:22:20|44650.5|44630.5|44650.5|44630.5|44650.5|44630.5|44650.5|44630.5|7
1730708560000|2024-11-04 08:22:40|44648.6|44628.6|44653.6|44633.6|44653.6|44633.6|44648.6|44628.6|0
1730708570000|2024-11-04 08:22:50|44648.6|44628.6|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|1
1730708580000|2024-11-04 08:23:00|44648|44628|44653.6|44633.6|44653.6|44633.6|44648|44628|1
1730708590000|2024-11-04 08:23:10|44653|44633|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|5
1730708600000|2024-11-04 08:23:20|44649.2|44629.2|44648.6|44628.6|44649.2|44629.2|44648.6|44628.6|0
1730708610000|2024-11-04 08:23:30|44652.4|44632.4|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|0
1730708630000|2024-11-04 08:23:50|44648|44628|44641.1|44621.1|44648|44628|44641.1|44621.1|8
1730708640000|2024-11-04 08:24:00|44640.5|44620.5|44643.6|44623.6|44643.6|44623.6|44638.6|44618.6|3
1730708660000|2024-11-04 08:24:20|44646.1|44626.1|44648.6|44628.6|44648.6|44628.6|44646.1|44626.1|0
1730708670000|2024-11-04 08:24:30|44650.5|44630.5|44651.1|44631.1|44651.1|44631.1|44650.5|44630.5|3
1730708680000|2024-11-04 08:24:40|44649.2|44629.2|44656.1|44636.1|44656.1|44636.1|44648.6|44628.6|8
1730708690000|2024-11-04 08:24:50|44658.6|44638.6|44658.6|44638.6|44661.1|44641.1|44658.6|44638.6|4
1730708700000|2024-11-04 08:25:00|44661.1|44641.1|44658.6|44638.6|44663|44643|44658.6|44638.6|3
1730708710000|2024-11-04 08:25:10|44663.6|44643.6|44663.6|44643.6|44663.6|44643.6|44663.6|44643.6|4
1730708720000|2024-11-04 08:25:20|44666.1|44646.1|44668.6|44648.6|44668.6|44648.6|44666.1|44646.1|3
1730708730000|2024-11-04 08:25:30|44669.2|44649.2|44651.7|44631.7|44671.1|44651.1|44651.7|44631.7|18
1730708740000|2024-11-04 08:25:40|44652.3|44632.3|44651.1|44631.1|44659.2|44639.2|44651.1|44631.1|5
1730708750000|2024-11-04 08:25:50|44650.5|44630.5|44649.2|44629.2|44651.1|44631.1|44648.6|44628.6|1
1730708760000|2024-11-04 08:26:00|44651.1|44631.1|44651.1|44631.1|44651.1|44631.1|44648.6|44628.6|1
1730708770000|2024-11-04 08:26:10|44649.2|44629.2|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|4
1730708780000|2024-11-04 08:26:20|44644.9|44624.9|44639.2|44619.2|44644.9|44624.9|44639.2|44619.2|1
1730708790000|2024-11-04 08:26:30|44638.6|44618.6|44636.1|44616.1|44638.6|44618.6|44636.1|44616.1|6
1730708810000|2024-11-04 08:26:50|44635.5|44615.5|44628.6|44608.6|44635.5|44615.5|44628.6|44608.6|6
1730708820000|2024-11-04 08:27:00|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|44631.1|44611.1|2
1730708830000|2024-11-04 08:27:10|44631.7|44611.7|44636.7|44616.7|44637.4|44617.4|44631.7|44611.7|18
1730708840000|2024-11-04 08:27:20|44638.6|44618.6|44641.7|44621.7|44644.2|44624.2|44638.6|44618.6|10
1730708850000|2024-11-04 08:27:30|44641.1|44621.1|44640.5|44620.5|44642.4|44622.4|44638.6|44618.6|2
1730708860000|2024-11-04 08:27:40|44638|44618|44638|44618|44638|44618|44638|44618|0
1730708870000|2024-11-04 08:27:50|44638.6|44618.6|44633.6|44613.6|44638.6|44618.6|44633.6|44613.6|0
1730708880000|2024-11-04 08:28:00|44633|44613|44626.1|44606.1|44633|44613|44626.1|44606.1|3
1730708890000|2024-11-04 08:28:10|44627.4|44607.4|44631.1|44611.1|44631.1|44611.1|44627.4|44607.4|9
1730708900000|2024-11-04 08:28:20|44631.7|44611.7|44636.1|44616.1|44638.6|44618.6|44631.7|44611.7|4
1730708910000|2024-11-04 08:28:30|44638|44618|44641.1|44621.1|44641.1|44621.1|44636.1|44616.1|2
1730708920000|2024-11-04 08:28:40|44641.7|44621.7|44646.1|44626.1|44646.7|44626.7|44641.1|44621.1|1
1730708930000|2024-11-04 08:28:50|44643.6|44623.6|44643|44623|44643.6|44623.6|44641.1|44621.1|1
1730708940000|2024-11-04 08:29:00|44641.1|44621.1|44648.6|44628.6|44648.6|44628.6|44641.1|44621.1|5
1730708950000|2024-11-04 08:29:10|44648|44628|44651.1|44631.1|44651.1|44631.1|44646.1|44626.1|1
1730708960000|2024-11-04 08:29:20|44651.7|44631.7|44668|44648|44671.7|44651.7|44648.6|44628.6|74
1730708970000|2024-11-04 08:29:30|44665.5|44645.5|44663.6|44643.6|44666.1|44646.1|44663.6|44643.6|2
1730708980000|2024-11-04 08:29:40|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|1
1730708990000|2024-11-04 08:29:50|44665.5|44645.5|44666.1|44646.1|44666.1|44646.1|44665.5|44645.5|3
1730709000000|2024-11-04 08:30:00|44668.6|44648.6|44668.6|44648.6|44671.1|44651.1|44666.1|44646.1|8
1730709010000|2024-11-04 08:30:10|44671.1|44651.1|44668.6|44648.6|44671.1|44651.1|44666.1|44646.1|0
1730709020000|2024-11-04 08:30:20|44669.2|44649.2|44668.6|44648.6|44673.6|44653.6|44668.6|44648.6|1
1730709030000|2024-11-04 08:30:30|44668|44648|44668.6|44648.6|44668.6|44648.6|44663.6|44643.6|1
1730709040000|2024-11-04 08:30:40|44667.4|44647.4|44661.1|44641.1|44668.6|44648.6|44661.1|44641.1|4
1730709050000|2024-11-04 08:30:50|||||||||3
1730709060000|2024-11-04 08:31:00|44660.5|44640.5|44658|44638|44660.5|44640.5|44656.1|44636.1|13
1730709070000|2024-11-04 08:31:10|44659.3|44639.3|44663.6|44643.6|44663.6|44643.6|44659.3|44639.3|6
1730709080000|2024-11-04 08:31:20|44668|44648|44666.1|44646.1|44668|44648|44666.1|44646.1|2
1730709090000|2024-11-04 08:31:30|44666.8|44646.8|44657.4|44637.4|44668.6|44648.6|44656.1|44636.1|3
1730709100000|2024-11-04 08:31:40|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|1
1730709110000|2024-11-04 08:31:50|||||||||1
1730709120000|2024-11-04 08:32:00|||||||||2
1730709130000|2024-11-04 08:32:10|||||||||3
1730709140000|2024-11-04 08:32:20|44653|44633|44651.1|44631.1|44653|44633|44651.1|44631.1|3
1730709170000|2024-11-04 08:32:50|44653.6|44633.6|44653|44633|44653.6|44633.6|44648.6|44628.6|1
1730709180000|2024-11-04 08:33:00|44651.1|44631.1|44653.6|44633.6|44653.6|44633.6|44648.6|44628.6|2
1730709190000|2024-11-04 08:33:10|44651.8|44631.8|44643.6|44623.6|44651.8|44631.8|44641.1|44621.1|10
1730709200000|2024-11-04 08:33:20|44641.1|44621.1|44643.6|44623.6|44643.6|44623.6|44641.1|44621.1|1
1730709210000|2024-11-04 08:33:30|44641.1|44621.1|44638.6|44618.6|44643.6|44623.6|44638.6|44618.6|0
1730709220000|2024-11-04 08:33:40|44638|44618|44638.6|44618.6|44638.6|44618.6|44636.1|44616.1|1
1730709230000|2024-11-04 08:33:50|44638|44618|44626.1|44606.1|44638|44618|44626.1|44606.1|2
1730709240000|2024-11-04 08:34:00|44626.8|44606.8|44636.1|44616.1|44636.1|44616.1|44626.8|44606.8|8
1730709250000|2024-11-04 08:34:10|44636.8|44616.8|44638.6|44618.6|44638.6|44618.6|44636.8|44616.8|1
1730709260000|2024-11-04 08:34:20|44641.8|44621.8|44648.6|44628.6|44648.6|44628.6|44641.8|44621.8|2
1730709270000|2024-11-04 08:34:30|44649.3|44629.3|44651.8|44631.8|44651.8|44631.8|44649.3|44629.3|2
1730709280000|2024-11-04 08:34:40|44653.6|44633.6|44658.6|44638.6|44658.6|44638.6|44653.6|44633.6|4
1730709290000|2024-11-04 08:34:50|44653.6|44633.6|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|4
1730709300000|2024-11-04 08:35:00|44648|44628|44643.6|44623.6|44648|44628|44643.6|44623.6|1
1730709310000|2024-11-04 08:35:10|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|0
1730709320000|2024-11-04 08:35:20|44640.5|44620.5|44643.7|44623.7|44643.7|44623.7|44638.7|44618.7|4
1730709330000|2024-11-04 08:35:30|44641.8|44621.8|44643.7|44623.7|44643.7|44623.7|44641.8|44621.8|0
1730709350000|2024-11-04 08:35:50|||||||||1
1730709360000|2024-11-04 08:36:00|44646.2|44626.2|44643.7|44623.7|44646.8|44626.8|44643.7|44623.7|0
1730709370000|2024-11-04 08:36:10|44644.3|44624.3|44638.7|44618.7|44644.3|44624.3|44638.7|44618.7|4
1730709380000|2024-11-04 08:36:20|44633.7|44613.7|44638.7|44618.7|44638.7|44618.7|44633.7|44613.7|1
1730709400000|2024-11-04 08:36:40|44640.5|44620.5|44641.2|44621.2|44641.2|44621.2|44638.7|44618.7|0
1730709420000|2024-11-04 08:37:00|44640.5|44620.5|44638|44618|44642.4|44622.4|44638|44618|6
1730709430000|2024-11-04 08:37:10|44635.5|44615.5|44633.7|44613.7|44635.5|44615.5|44633|44613|7
1730709440000|2024-11-04 08:37:20|44633|44613|44635.5|44615.5|44638|44618|44633|44613|5
1730709450000|2024-11-04 08:37:30|44634.9|44614.9|44635.5|44615.5|44635.5|44615.5|44633|44613|0
1730709460000|2024-11-04 08:37:40|44634.9|44614.9|44635.5|44615.5|44638|44618|44633|44613|0
1730709470000|2024-11-04 08:37:50|44638|44618|44638|44618|44638|44618|44638|44618|1
1730709480000|2024-11-04 08:38:00|44638.7|44618.7|44645.5|44625.5|44645.5|44625.5|44638.7|44618.7|2
1730709490000|2024-11-04 08:38:10|44646.2|44626.2|44650.5|44630.5|44650.5|44630.5|44646.2|44626.2|1
1730709500000|2024-11-04 08:38:20|44651.2|44631.2|44653.7|44633.7|44653.7|44633.7|44651.2|44631.2|4
1730709510000|2024-11-04 08:38:30|44653|44633|44648|44628|44653|44633|44648|44628|6
1730709520000|2024-11-04 08:38:40|44646.2|44626.2|44645.5|44625.5|44646.2|44626.2|44643|44623|2
1730709530000|2024-11-04 08:38:50|44643|44623|44644.9|44624.9|44645.5|44625.5|44643|44623|3
1730709540000|2024-11-04 08:39:00|44644.3|44624.3|44651.2|44631.2|44651.2|44631.2|44643.7|44623.7|6
1730709550000|2024-11-04 08:39:10|44651.8|44631.8|44653.7|44633.7|44653.7|44633.7|44651.8|44631.8|0
1730709560000|2024-11-04 08:39:20|44656.2|44636.2|44653.7|44633.7|44658.7|44638.7|44653.7|44633.7|1
1730709570000|2024-11-04 08:39:30|44653|44633|44648.7|44628.7|44653|44633|44648.7|44628.7|1
1730709580000|2024-11-04 08:39:40|44646.2|44626.2|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|3
1730709590000|2024-11-04 08:39:50|44651.8|44631.8|44656.2|44636.2|44656.2|44636.2|44651.8|44631.8|1
1730709600000|2024-11-04 08:40:00|44655.6|44635.6|44651.8|44631.8|44655.6|44635.6|44648.7|44628.7|1
1730709610000|2024-11-04 08:40:10|44653.7|44633.7|44643.7|44623.7|44653.7|44633.7|44643.7|44623.7|1
1730709620000|2024-11-04 08:40:20|44640.6|44620.6|44638.7|44618.7|44640.6|44620.6|44638.7|44618.7|6
1730709630000|2024-11-04 08:40:30|44640.6|44620.6|44638.7|44618.7|44641.2|44621.2|44638.7|44618.7|0
1730709640000|2024-11-04 08:40:40|44639.3|44619.3|44638.7|44618.7|44641.2|44621.2|44638.7|44618.7|0
1730709650000|2024-11-04 08:40:50|44637.4|44617.4|44621.2|44601.2|44637.4|44617.4|44621.2|44601.2|4
1730709660000|2024-11-04 08:41:00|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44613.7|44593.7|6
1730709670000|2024-11-04 08:41:10|44616.8|44596.8|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|4
1730709680000|2024-11-04 08:41:20|44616.2|44596.2|44621.2|44601.2|44621.2|44601.2|44616.2|44596.2|0
1730709690000|2024-11-04 08:41:30|44620.6|44600.6|44621.2|44601.2|44621.2|44601.2|44620.6|44600.6|1
1730709700000|2024-11-04 08:41:40|44619.3|44599.3|44616.2|44596.2|44619.3|44599.3|44616.2|44596.2|2
1730709710000|2024-11-04 08:41:50|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|4
1730709720000|2024-11-04 08:42:00|44611.8|44591.8|44611.2|44591.2|44614.3|44594.3|44611.2|44591.2|9
1730709730000|2024-11-04 08:42:10|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|1
1730709740000|2024-11-04 08:42:20|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|2
1730709750000|2024-11-04 08:42:30|44611.2|44591.2|44613.7|44593.7|44613.7|44593.7|44608.7|44588.7|1
1730709760000|2024-11-04 08:42:40|44611.2|44591.2|44610.6|44590.6|44613.7|44593.7|44610.6|44590.6|1
1730709770000|2024-11-04 08:42:50|44611.8|44591.8|44616.2|44596.2|44616.2|44596.2|44611.8|44591.8|2
1730709780000|2024-11-04 08:43:00|44614.3|44594.3|44613.7|44593.7|44618.7|44598.7|44613.7|44593.7|2
1730709790000|2024-11-04 08:43:10|||||||||2
1730709800000|2024-11-04 08:43:20|||||||||2
1730709810000|2024-11-04 08:43:30|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|5
1730709820000|2024-11-04 08:43:40|44615.6|44595.6|44608.7|44588.7|44615.6|44595.6|44608.7|44588.7|2
1730709830000|2024-11-04 08:43:50|44608.1|44588.1|44605.6|44585.6|44608.7|44588.7|44605.6|44585.6|1
1730709840000|2024-11-04 08:44:00|44610.6|44590.6|44610.6|44590.6|44613.1|44593.1|44610.6|44590.6|0
1730709850000|2024-11-04 08:44:10|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44610.6|44590.6|2
1730709870000|2024-11-04 08:44:30|44614.3|44594.3|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|2
1730709880000|2024-11-04 08:44:40|44616.8|44596.8|44613.7|44593.7|44618.7|44598.7|44613.7|44593.7|0
1730709890000|2024-11-04 08:44:50|||||||||1
1730709900000|2024-11-04 08:45:00|44611.2|44591.2|44613.7|44593.7|44613.7|44593.7|44611.2|44591.2|1
1730709910000|2024-11-04 08:45:10|44608.7|44588.7|44611.8|44591.8|44611.8|44591.8|44608.7|44588.7|2
1730709920000|2024-11-04 08:45:20|44613.7|44593.7|44614.3|44594.3|44614.3|44594.3|44613.7|44593.7|2
1730709930000|2024-11-04 08:45:30|44616.2|44596.2|44613.7|44593.7|44616.2|44596.2|44613.7|44593.7|0
1730709940000|2024-11-04 08:45:40|44618.1|44598.1|44613.7|44593.7|44618.7|44598.7|44613.7|44593.7|0
1730709950000|2024-11-04 08:45:50|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|3
1730709970000|2024-11-04 08:46:10|44611.2|44591.2|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|4
1730710000000|2024-11-04 08:46:40|44611.2|44591.2|44615.6|44595.6|44615.6|44595.6|44611.2|44591.2|3
1730710010000|2024-11-04 08:46:50|44616.2|44596.2|44616.8|44596.8|44619.3|44599.3|44616.2|44596.2|8
1730710020000|2024-11-04 08:47:00|44614.3|44594.3|44608.7|44588.7|44618.7|44598.7|44608.7|44588.7|7
1730710030000|2024-11-04 08:47:10|44606.2|44586.2|44605.6|44585.6|44606.2|44586.2|44603.7|44583.7|0
1730710040000|2024-11-04 08:47:20|44603.7|44583.7|44609.3|44589.3|44609.3|44589.3|44603.7|44583.7|3
1730710050000|2024-11-04 08:47:30|44611.2|44591.2|44618.7|44598.7|44618.7|44598.7|44611.2|44591.2|0
1730710060000|2024-11-04 08:47:40|44618.1|44598.1|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|0
1730710070000|2024-11-04 08:47:50|44616.2|44596.2|44612.5|44592.5|44616.2|44596.2|44612.5|44592.5|4
1730710080000|2024-11-04 08:48:00|44611.2|44591.2|44606.8|44586.8|44611.2|44591.2|44603.7|44583.7|4
1730710090000|2024-11-04 08:48:10|44604.3|44584.3|44603.7|44583.7|44604.3|44584.3|44603.7|44583.7|1
1730710100000|2024-11-04 08:48:20|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|0
1730710110000|2024-11-04 08:48:30|44610.6|44590.6|44606.2|44586.2|44610.6|44590.6|44606.2|44586.2|0
1730710120000|2024-11-04 08:48:40|44603.1|44583.1|44605.6|44585.6|44605.6|44585.6|44603.1|44583.1|8
1730710130000|2024-11-04 08:48:50|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.1|44583.1|3
1730710140000|2024-11-04 08:49:00|44601.8|44581.8|44596.2|44576.2|44603.7|44583.7|44596.2|44576.2|5
1730710150000|2024-11-04 08:49:10|44598.7|44578.7|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|2
1730710160000|2024-11-04 08:49:20|44598.1|44578.1|44596.8|44576.8|44598.7|44578.7|44596.8|44576.8|2
1730710170000|2024-11-04 08:49:30|44598.7|44578.7|44583.7|44563.7|44598.7|44578.7|44583.7|44563.7|8
1730710180000|2024-11-04 08:49:40|44581.2|44561.2|44578.7|44558.7|44581.2|44561.2|44578.7|44558.7|4
1730710190000|2024-11-04 08:49:50|44567.5|44547.5|44574.3|44554.3|44574.3|44554.3|44567.5|44547.5|16
1730710200000|2024-11-04 08:50:00|44576.2|44556.2|44578.7|44558.7|44578.7|44558.7|44576.2|44556.2|1
1730710210000|2024-11-04 08:50:10|44576.2|44556.2|44571.8|44551.8|44576.2|44556.2|44571.8|44551.8|4
1730710220000|2024-11-04 08:50:20|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|2
1730710230000|2024-11-04 08:50:30|44575.6|44555.6|44573.7|44553.7|44575.6|44555.6|44573.1|44553.1|3
1730710240000|2024-11-04 08:50:40|44571.2|44551.2|44570.6|44550.6|44573.7|44553.7|44570.6|44550.6|1
1730710250000|2024-11-04 08:50:50|44568.1|44548.1|44558.1|44538.1|44568.1|44548.1|44558.1|44538.1|7
1730710260000|2024-11-04 08:51:00|44555.6|44535.6|44558.7|44538.7|44558.7|44538.7|44555.6|44535.6|4
1730710270000|2024-11-04 08:51:10|44561.2|44541.2|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|0
1730710280000|2024-11-04 08:51:20|44564.3|44544.3|44566.2|44546.2|44566.8|44546.8|44564.3|44544.3|0
1730710290000|2024-11-04 08:51:30|44566.8|44546.8|44563.7|44543.7|44568.7|44548.7|44563.7|44543.7|1
1730710300000|2024-11-04 08:51:40|44564.3|44544.3|44563.7|44543.7|44568.7|44548.7|44563.7|44543.7|5
1730710310000|2024-11-04 08:51:50|44566.2|44546.2|44563.1|44543.1|44566.2|44546.2|44561.2|44541.2|4
1730710320000|2024-11-04 08:52:00|44561.2|44541.2|44558.7|44538.7|44563.7|44543.7|44558.7|44538.7|6
1730710330000|2024-11-04 08:52:10|44558.1|44538.1|44553.1|44533.1|44558.1|44538.1|44553.1|44533.1|7
1730710340000|2024-11-04 08:52:20|44546.8|44526.8|44544.4|44524.4|44546.8|44526.8|44544.4|44524.4|14
1730710350000|2024-11-04 08:52:30|44541.9|44521.9|44543.7|44523.7|44543.7|44523.7|44541.9|44521.9|3
1730710360000|2024-11-04 08:52:40|44544.3|44524.3|44543.1|44523.1|44548.1|44528.1|44543.1|44523.1|8
1730710370000|2024-11-04 08:52:50|44542.5|44522.5|44542.5|44522.5|44543.1|44523.1|44541.2|44521.2|3
1730710380000|2024-11-04 08:53:00|44540.6|44520.6|44538.8|44518.8|44543.1|44523.1|44538.8|44518.8|30
1730710390000|2024-11-04 08:53:10|44531.9|44511.9|44520.6|44500.6|44531.9|44511.9|44515.6|44495.6|4
1730710400000|2024-11-04 08:53:20|44520|44500|44518.1|44498.1|44520|44500|44513.1|44493.1|8
1730710410000|2024-11-04 08:53:30|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|5
1730710420000|2024-11-04 08:53:40|44520|44500|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|2
1730710430000|2024-11-04 08:53:50|44523.1|44503.1|44520.6|44500.6|44523.1|44503.1|44520.6|44500.6|2
1730710440000|2024-11-04 08:54:00|44520|44500|44525.6|44505.6|44525.6|44505.6|44517.5|44497.5|14
1730710450000|2024-11-04 08:54:10|44528.7|44508.7|44527.5|44507.5|44528.7|44508.7|44523.7|44503.7|5
1730710460000|2024-11-04 08:54:20|44528.1|44508.1|44525|44505|44530|44510|44525|44505|2
1730710470000|2024-11-04 08:54:30|44523.1|44503.1|44527.5|44507.5|44527.5|44507.5|44523.1|44503.1|0
1730710480000|2024-11-04 08:54:40|44528.1|44508.1|44527.5|44507.5|44528.1|44508.1|44527.5|44507.5|1
1730710490000|2024-11-04 08:54:50|44530|44510|44530.6|44510.6|44531.2|44511.2|44530|44510|0
1730710500000|2024-11-04 08:55:00|44531.2|44511.2|44539.4|44519.4|44539.4|44519.4|44531.2|44511.2|8
1730710510000|2024-11-04 08:55:10|44537.5|44517.5|44535|44515|44537.5|44517.5|44535|44515|3
1730710520000|2024-11-04 08:55:20|44534.4|44514.4|44527.5|44507.5|44534.4|44514.4|44527.5|44507.5|10
1730710530000|2024-11-04 08:55:30|44526.9|44506.9|44527.5|44507.5|44527.5|44507.5|44525|44505|24
1730710540000|2024-11-04 08:55:40|44528.1|44508.1|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|1
1730710550000|2024-11-04 08:55:50|44535.6|44515.6|44540|44520|44540|44520|44535.6|44515.6|2
1730710560000|2024-11-04 08:56:00|44537.5|44517.5|44534.4|44514.4|44537.5|44517.5|44534.4|44514.4|8
1730710570000|2024-11-04 08:56:10|44536.3|44516.3|44537.5|44517.5|44537.5|44517.5|44536.3|44516.3|1
1730710590000|2024-11-04 08:56:30|44540|44520|44545|44525|44545|44525|44540|44520|2
1730710600000|2024-11-04 08:56:40|44547.5|44527.5|44550|44530|44550|44530|44547.5|44527.5|0
1730710610000|2024-11-04 08:56:50|44550.6|44530.6|44552.5|44532.5|44552.5|44532.5|44550.6|44530.6|0
1730710620000|2024-11-04 08:57:00|44553.1|44533.1|44562.5|44542.5|44562.5|44542.5|44553.1|44533.1|0
1730710630000|2024-11-04 08:57:10|44563.1|44543.1|44560|44540|44563.1|44543.1|44560|44540|5
1730710640000|2024-11-04 08:57:20|44560.6|44540.6|44557.5|44537.5|44560.6|44540.6|44555|44535|3
1730710650000|2024-11-04 08:57:30|44555|44535|44557.5|44537.5|44558.1|44538.1|44555|44535|1
1730710660000|2024-11-04 08:57:40|44555|44535|44557.5|44537.5|44557.5|44537.5|44555|44535|1
1730710670000|2024-11-04 08:57:50|44558.1|44538.1|44562.5|44542.5|44562.5|44542.5|44558.1|44538.1|1
1730710700000|2024-11-04 08:58:20|44563.1|44543.1|44567.5|44547.5|44567.5|44547.5|44563.1|44543.1|0
1730710710000|2024-11-04 08:58:30|44568.1|44548.1|44575|44555|44575|44555|44568.1|44548.1|3
1730710720000|2024-11-04 08:58:40|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1730710730000|2024-11-04 08:58:50|44575|44555|44575|44555|44575|44555|44575|44555|0
1730710740000|2024-11-04 08:59:00|44576.9|44556.9|44576.9|44556.9|44580|44560|44576.9|44556.9|7
1730710760000|2024-11-04 08:59:20|44575|44555|44572.5|44552.5|44575|44555|44572.5|44552.5|4
1730710770000|2024-11-04 08:59:30|44571.9|44551.9|44571.9|44551.9|44572.5|44552.5|44571.9|44551.9|0
1730710780000|2024-11-04 08:59:40|44570|44550|44561.9|44541.9|44570|44550|44561.9|44541.9|1
1730710790000|2024-11-04 08:59:50|44560|44540|44558.1|44538.1|44560.6|44540.6|44558.1|44538.1|1
1730710800000|2024-11-04 09:00:00|44555.6|44535.6|44535|44515|44555.6|44535.6|44535|44515|14
1730710810000|2024-11-04 09:00:10|44526.9|44506.9|44509.4|44489.4|44526.9|44506.9|44509.4|44489.4|70
1730710820000|2024-11-04 09:00:20|44510.6|44490.6|44509.4|44489.4|44516.9|44496.9|44509.4|44489.4|44
1730710830000|2024-11-04 09:00:30|44508.8|44488.8|44495.7|44475.7|44508.8|44488.8|44495.7|44475.7|41
1730710840000|2024-11-04 09:00:40|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|8
1730710850000|2024-11-04 09:00:50|44490.7|44470.7|44468.2|44448.2|44490.7|44470.7|44468.2|44448.2|21
1730710860000|2024-11-04 09:01:00|44465.7|44445.7|44443.2|44423.2|44468.2|44448.2|44441.3|44421.3|27
1730710870000|2024-11-04 09:01:10|44441.9|44421.9|44446.3|44426.3|44450|44430|44440|44420|20
1730710880000|2024-11-04 09:01:20|44448.2|44428.2|44438.2|44418.2|44448.2|44428.2|44433.2|44413.2|33
1730710890000|2024-11-04 09:01:30|44434.4|44414.4|44448.2|44428.2|44448.2|44428.2|44434.4|44414.4|9
1730710900000|2024-11-04 09:01:40|44446.3|44426.3|44451.3|44431.3|44451.3|44431.3|44446.3|44426.3|5
1730710910000|2024-11-04 09:01:50|44451.9|44431.9|44451.3|44431.3|44453.8|44433.8|44451.3|44431.3|4
1730710920000|2024-11-04 09:02:00|44448.8|44428.8|44438.8|44418.8|44448.8|44428.8|44436.3|44416.3|18
1730710930000|2024-11-04 09:02:10|44436.3|44416.3|44436.3|44416.3|44436.3|44416.3|44436.3|44416.3|11
1730710940000|2024-11-04 09:02:20|44433.8|44413.8|44438.8|44418.8|44438.8|44418.8|44431.3|44411.3|5
1730710950000|2024-11-04 09:02:30|44441.3|44421.3|44446.3|44426.3|44446.3|44426.3|44441.3|44421.3|7
1730710960000|2024-11-04 09:02:40|44450|44430|44453.1|44433.1|44455|44435|44450|44430|4
1730710970000|2024-11-04 09:02:50|44452.5|44432.5|44462.5|44442.5|44466.9|44446.9|44452.5|44432.5|21
1730710980000|2024-11-04 09:03:00|44461.9|44441.9|44481.9|44461.9|44481.9|44461.9|44461.9|44441.9|28
1730710990000|2024-11-04 09:03:10|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|9
1730711000000|2024-11-04 09:03:20|44473.8|44453.8|44474.4|44454.4|44474.4|44454.4|44469.4|44449.4|6
1730711010000|2024-11-04 09:03:30|44476.9|44456.9|44476.9|44456.9|44476.9|44456.9|44476.9|44456.9|1
1730711020000|2024-11-04 09:03:40|44477.5|44457.5|44479.4|44459.4|44481.9|44461.9|44477.5|44457.5|8
1730711030000|2024-11-04 09:03:50|44477.5|44457.5|44475.6|44455.6|44480|44460|44475.6|44455.6|4
1730711040000|2024-11-04 09:04:00|44478.1|44458.1|44474.4|44454.4|44478.1|44458.1|44474.4|44454.4|6
1730711050000|2024-11-04 09:04:10|44472.5|44452.5|44460|44440|44472.5|44452.5|44460|44440|14
1730711060000|2024-11-04 09:04:20|44459.4|44439.4|44453.7|44433.7|44459.4|44439.4|44447.5|44427.5|15
1730711070000|2024-11-04 09:04:30|44454.4|44434.4|44458.1|44438.1|44460|44440|44454.4|44434.4|4
1730711080000|2024-11-04 09:04:40|44454.4|44434.4|44458.7|44438.7|44458.7|44438.7|44454.4|44434.4|4
1730711090000|2024-11-04 09:04:50|44460.6|44440.6|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|1
1730711100000|2024-11-04 09:05:00|44458.1|44438.1|44453.8|44433.8|44458.1|44438.1|44453.1|44433.1|6
1730711110000|2024-11-04 09:05:10|44453.1|44433.1|44446.3|44426.3|44453.8|44433.8|44446.3|44426.3|9
1730711120000|2024-11-04 09:05:20|44445.6|44425.6|44436.3|44416.3|44445.6|44425.6|44436.3|44416.3|5
1730711130000|2024-11-04 09:05:30|44435.6|44415.6|44428.8|44408.8|44436.3|44416.3|44428.8|44408.8|10
1730711140000|2024-11-04 09:05:40|44429.4|44409.4|44431.9|44411.9|44432.5|44412.5|44429.4|44409.4|6
1730711150000|2024-11-04 09:05:50|44431.3|44411.3|44425.6|44405.6|44431.3|44411.3|44425.6|44405.6|19
1730711160000|2024-11-04 09:06:00|44416.9|44396.9|44414.4|44394.4|44416.9|44396.9|44412.5|44392.5|14
1730711170000|2024-11-04 09:06:10|44412.5|44392.5|44421.9|44401.9|44421.9|44401.9|44411.9|44391.9|9
1730711180000|2024-11-04 09:06:20|44429.4|44409.4|44425|44405|44430|44410|44425|44405|2
1730711190000|2024-11-04 09:06:30|44422.5|44402.5|44425|44405|44425|44405|44422.5|44402.5|4
1730711200000|2024-11-04 09:06:40|44425.6|44405.6|44425|44405|44425.6|44405.6|44425|44405|2
1730711210000|2024-11-04 09:06:50|44429.4|44409.4|44436.9|44416.9|44436.9|44416.9|44429.4|44409.4|1
1730711220000|2024-11-04 09:07:00|44434.4|44414.4|44440|44420|44440|44420|44434.4|44414.4|8
1730711230000|2024-11-04 09:07:10|44439.4|44419.4|44433.8|44413.8|44439.4|44419.4|44433.8|44413.8|0
1730711240000|2024-11-04 09:07:20|44431.3|44411.3|44416.9|44396.9|44431.3|44411.3|44415|44395|8
1730711250000|2024-11-04 09:07:30|44417.5|44397.5|44420.6|44400.6|44420.6|44400.6|44416.9|44396.9|3
1730711260000|2024-11-04 09:07:40|44421.3|44401.3|44439.4|44419.4|44439.4|44419.4|44421.3|44401.3|4
1730711270000|2024-11-04 09:07:50|44440|44420|44436.9|44416.9|44444.4|44424.4|44436.9|44416.9|6
1730711280000|2024-11-04 09:08:00|44434.4|44414.4|44426.9|44406.9|44434.4|44414.4|44424.4|44404.4|6
1730711290000|2024-11-04 09:08:10|44427.5|44407.5|44439.4|44419.4|44439.4|44419.4|44427.5|44407.5|4
1730711300000|2024-11-04 09:08:20|44437.5|44417.5|44437.5|44417.5|44440|44420|44437.5|44417.5|5
1730711310000|2024-11-04 09:08:30|44435|44415|44438.1|44418.1|44438.1|44418.1|44435|44415|6
1730711320000|2024-11-04 09:08:40|44440.6|44420.6|44443.1|44423.1|44443.1|44423.1|44440.6|44420.6|0
1730711340000|2024-11-04 09:09:00|44440.6|44420.6|44450.6|44430.6|44450.6|44430.6|44440.6|44420.6|4
1730711350000|2024-11-04 09:09:10|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|1
1730711370000|2024-11-04 09:09:30|44453.2|44433.2|44450.7|44430.7|44455.7|44435.7|44450.7|44430.7|3
1730711380000|2024-11-04 09:09:40|44449.4|44429.4|44445.7|44425.7|44449.4|44429.4|44445.7|44425.7|6
1730711390000|2024-11-04 09:09:50|44444.4|44424.4|44438.2|44418.2|44444.4|44424.4|44438.2|44418.2|2
1730711400000|2024-11-04 09:10:00|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|44438.2|44418.2|10
1730711410000|2024-11-04 09:10:10|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44437.5|44417.5|1
1730711420000|2024-11-04 09:10:20|44437.5|44417.5|44442.5|44422.5|44442.5|44422.5|44437.5|44417.5|1
1730711430000|2024-11-04 09:10:30|44440|44420|44445|44425|44445|44425|44440|44420|1
1730711440000|2024-11-04 09:10:40|44451.9|44431.9|44447.5|44427.5|44451.9|44431.9|44446.9|44426.9|6
1730711450000|2024-11-04 09:10:50|44450|44430|44447.5|44427.5|44452.5|44432.5|44447.5|44427.5|2
1730711460000|2024-11-04 09:11:00|44445.7|44425.7|44442.5|44422.5|44445.7|44425.7|44442.5|44422.5|1
1730711470000|2024-11-04 09:11:10|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|44441.9|44421.9|3
1730711480000|2024-11-04 09:11:20|44437.5|44417.5|44432.5|44412.5|44437.5|44417.5|44432.5|44412.5|4
1730711490000|2024-11-04 09:11:30|44437.5|44417.5|44435|44415|44440|44420|44435|44415|3
1730711500000|2024-11-04 09:11:40|44434.4|44414.4|44430|44410|44434.4|44414.4|44430|44410|4
1730711510000|2024-11-04 09:11:50|44431.9|44411.9|44430|44410|44431.9|44411.9|44430|44410|6
1730711520000|2024-11-04 09:12:00|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44423.8|44403.8|5
1730711530000|2024-11-04 09:12:10|44426.9|44406.9|44417.5|44397.5|44426.9|44406.9|44417.5|44397.5|2
1730711540000|2024-11-04 09:12:20|44420|44400|44410|44390|44420|44400|44410|44390|15
1730711550000|2024-11-04 09:12:30|44406.9|44386.9|44412.5|44392.5|44412.5|44392.5|44405|44385|4
1730711560000|2024-11-04 09:12:40|44414.4|44394.4|44411.3|44391.3|44414.4|44394.4|44411.3|44391.3|8
1730711580000|2024-11-04 09:13:00|44411.9|44391.9|44408.8|44388.8|44411.9|44391.9|44408.8|44388.8|11
1730711590000|2024-11-04 09:13:10|44408.2|44388.2|44408.8|44388.8|44408.8|44388.8|44406.3|44386.3|6
1730711600000|2024-11-04 09:13:20|44406.3|44386.3|44406.3|44386.3|44411.3|44391.3|44406.3|44386.3|3
1730711610000|2024-11-04 09:13:30|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|1
1730711620000|2024-11-04 09:13:40|44411.3|44391.3|44411.3|44391.3|44413.8|44393.8|44411.3|44391.3|1
1730711630000|2024-11-04 09:13:50|44408.8|44388.8|44403.8|44383.8|44411.3|44391.3|44403.8|44383.8|6
1730711640000|2024-11-04 09:14:00|44398.8|44378.8|44391.3|44371.3|44398.8|44378.8|44391.3|44371.3|22
1730711650000|2024-11-04 09:14:10|44390.7|44370.7|44390.7|44370.7|44390.7|44370.7|44390.7|44370.7|3
1730711660000|2024-11-04 09:14:20|44388.8|44368.8|44386.3|44366.3|44388.8|44368.8|44386.3|44366.3|10
1730711670000|2024-11-04 09:14:30|44388.8|44368.8|44391.3|44371.3|44391.3|44371.3|44386.3|44366.3|3
1730711680000|2024-11-04 09:14:40|||||||||5
1730711690000|2024-11-04 09:14:50|44393.8|44373.8|44391.3|44371.3|44396.3|44376.3|44391.3|44371.3|3
1730711700000|2024-11-04 09:15:00|44391.9|44371.9|44388.8|44368.8|44393.2|44373.2|44386.3|44366.3|7
1730711710000|2024-11-04 09:15:10|44393.2|44373.2|44393.2|44373.2|44393.2|44373.2|44393.2|44373.2|8
1730711720000|2024-11-04 09:15:20|44391.3|44371.3|44391.3|44371.3|44391.3|44371.3|44388.8|44368.8|7
1730711730000|2024-11-04 09:15:30|44393.2|44373.2|44393.2|44373.2|44395.7|44375.7|44391.3|44371.3|3
1730711740000|2024-11-04 09:15:40|44395.7|44375.7|44393.2|44373.2|44395.7|44375.7|44393.2|44373.2|3
1730711750000|2024-11-04 09:15:50|44390.7|44370.7|44383.2|44363.2|44390.7|44370.7|44383.2|44363.2|8
1730711760000|2024-11-04 09:16:00|44382.6|44362.6|44385.1|44365.1|44385.7|44365.7|44382.6|44362.6|2
1730711770000|2024-11-04 09:16:10|44385.7|44365.7|44385.1|44365.1|44385.7|44365.7|44385.1|44365.1|6
1730711780000|2024-11-04 09:16:20|44384.5|44364.5|44382.6|44362.6|44384.5|44364.5|44382.6|44362.6|8
1730711790000|2024-11-04 09:16:30|44378.2|44358.2|44378.2|44358.2|44378.2|44358.2|44378.2|44358.2|10
1730711800000|2024-11-04 09:16:40|||||||||1
1730711810000|2024-11-04 09:16:50|44375.7|44355.7|44373.2|44353.2|44376.3|44356.3|44373.2|44353.2|7
1730711820000|2024-11-04 09:17:00|44372.6|44352.6|44378.2|44358.2|44378.2|44358.2|44372.6|44352.6|5
1730711830000|2024-11-04 09:17:10|44376.3|44356.3|44378.2|44358.2|44378.2|44358.2|44375.1|44355.1|5
1730711840000|2024-11-04 09:17:20|44380.1|44360.1|44403.2|44383.2|44403.2|44383.2|44380.1|44360.1|20
1730711850000|2024-11-04 09:17:30|44405.7|44385.7|44403.2|44383.2|44405.7|44385.7|44403.2|44383.2|2
1730711860000|2024-11-04 09:17:40|44403.8|44383.8|44411.3|44391.3|44411.3|44391.3|44403.2|44383.2|15
1730711870000|2024-11-04 09:17:50|44412.6|44392.6|44420.7|44400.7|44420.7|44400.7|44412.6|44392.6|1
1730711880000|2024-11-04 09:18:00|44421.3|44401.3|44421.3|44401.3|44423.8|44403.8|44418.8|44398.8|6
1730711890000|2024-11-04 09:18:10|44420.7|44400.7|44421.3|44401.3|44421.3|44401.3|44420.7|44400.7|0
1730711900000|2024-11-04 09:18:20|44423.2|44403.2|44421.3|44401.3|44423.8|44403.8|44418.8|44398.8|2
1730711910000|2024-11-04 09:18:30|44422|44402|44424.5|44404.5|44426.3|44406.3|44422|44402|2
1730711920000|2024-11-04 09:18:40|44426.3|44406.3|44421.3|44401.3|44426.3|44406.3|44421.3|44401.3|3
1730711930000|2024-11-04 09:18:50|44422.6|44402.6|44423.8|44403.8|44424.5|44404.5|44420.7|44400.7|3
1730711940000|2024-11-04 09:19:00|44423.2|44403.2|44421.3|44401.3|44423.2|44403.2|44418.2|44398.2|6
1730711950000|2024-11-04 09:19:10|44418.8|44398.8|44421.3|44401.3|44421.3|44401.3|44416.3|44396.3|2
1730711960000|2024-11-04 09:19:20|44420.1|44400.1|44421.3|44401.3|44423.2|44403.2|44418.8|44398.8|0
1730711970000|2024-11-04 09:19:30|44422|44402|44421.3|44401.3|44423.8|44403.8|44420.7|44400.7|2
1730711980000|2024-11-04 09:19:40|44418.8|44398.8|44420.7|44400.7|44420.7|44400.7|44418.8|44398.8|1
1730711990000|2024-11-04 09:19:50|44418.8|44398.8|44421.3|44401.3|44421.3|44401.3|44416.3|44396.3|6
1730712000000|2024-11-04 09:20:00|44423.8|44403.8|44421.3|44401.3|44423.8|44403.8|44421.3|44401.3|3
1730712010000|2024-11-04 09:20:10|44423.8|44403.8|44425.7|44405.7|44426.3|44406.3|44421.3|44401.3|24
1730712020000|2024-11-04 09:20:20|44423.8|44403.8|44423.2|44403.2|44425.1|44405.1|44423.2|44403.2|4
1730712030000|2024-11-04 09:20:30|44421.3|44401.3|44421.3|44401.3|44421.3|44401.3|44420.7|44400.7|10
1730712040000|2024-11-04 09:20:40|||||||||2
1730712050000|2024-11-04 09:20:50|44420.7|44400.7|44421.3|44401.3|44421.3|44401.3|44420.7|44400.7|5
1730712060000|2024-11-04 09:21:00|44418.8|44398.8|44420.7|44400.7|44420.7|44400.7|44418.8|44398.8|1
1730712070000|2024-11-04 09:21:10|44421.3|44401.3|44431.3|44411.3|44431.3|44411.3|44421.3|44401.3|9
1730712080000|2024-11-04 09:21:20|44433.8|44413.8|44431.3|44411.3|44433.8|44413.8|44431.3|44411.3|8
1730712090000|2024-11-04 09:21:30|44432|44412|44431.3|44411.3|44432|44412|44429.5|44409.5|2
1730712100000|2024-11-04 09:21:40|44433.8|44413.8|44431.3|44411.3|44433.8|44413.8|44428.8|44408.8|3
1730712110000|2024-11-04 09:21:50|44432|44412|44430.7|44410.7|44433.8|44413.8|44430.7|44410.7|2
1730712120000|2024-11-04 09:22:00|44430.1|44410.1|44430.7|44410.7|44431.4|44411.4|44425.7|44405.7|10
1730712130000|2024-11-04 09:22:10|44428.2|44408.2|44428.2|44408.2|44430.7|44410.7|44428.2|44408.2|1
1730712140000|2024-11-04 09:22:20|44425.7|44405.7|44418.2|44398.2|44425.7|44405.7|44418.2|44398.2|14
1730712150000|2024-11-04 09:22:30|44417.6|44397.6|44410.7|44390.7|44417.6|44397.6|44410.7|44390.7|0
1730712160000|2024-11-04 09:22:40|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|4
1730712170000|2024-11-04 09:22:50|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|5
1730712180000|2024-11-04 09:23:00|44406.4|44386.4|44412.6|44392.6|44413.2|44393.2|44406.4|44386.4|8
1730712190000|2024-11-04 09:23:10|44410.7|44390.7|44408.9|44388.9|44410.7|44390.7|44406.4|44386.4|3
1730712200000|2024-11-04 09:23:20|44410.1|44390.1|44415.7|44395.7|44415.7|44395.7|44408.2|44388.2|1
1730712210000|2024-11-04 09:23:30|44415.1|44395.1|44413.2|44393.2|44415.1|44395.1|44413.2|44393.2|9
1730712220000|2024-11-04 09:23:40|44412.6|44392.6|44408.9|44388.9|44412.6|44392.6|44408.9|44388.9|1
1730712230000|2024-11-04 09:23:50|44408.2|44388.2|44410.7|44390.7|44410.7|44390.7|44405.7|44385.7|5
1730712240000|2024-11-04 09:24:00|44413.2|44393.2|44415.7|44395.7|44415.7|44395.7|44413.2|44393.2|4
1730712250000|2024-11-04 09:24:10|44418.2|44398.2|44413.2|44393.2|44418.2|44398.2|44413.2|44393.2|3
1730712260000|2024-11-04 09:24:20|44412.6|44392.6|44413.2|44393.2|44413.2|44393.2|44410.7|44390.7|17
1730712270000|2024-11-04 09:24:30|44418.2|44398.2|44422.6|44402.6|44423.2|44403.2|44418.2|44398.2|12
1730712280000|2024-11-04 09:24:40|44422|44402|44423.2|44403.2|44423.2|44403.2|44420.1|44400.1|3
1730712290000|2024-11-04 09:24:50|44425.7|44405.7|44423.9|44403.9|44425.7|44405.7|44423.2|44403.2|8
1730712300000|2024-11-04 09:25:00|44423.2|44403.2|44428.2|44408.2|44428.2|44408.2|44423.2|44403.2|2
1730712310000|2024-11-04 09:25:10|44426.4|44406.4|44428.2|44408.2|44428.2|44408.2|44426.4|44406.4|2
1730712320000|2024-11-04 09:25:20|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|3
1730712330000|2024-11-04 09:25:30|44428.2|44408.2|44433.2|44413.2|44433.2|44413.2|44428.2|44408.2|7
1730712340000|2024-11-04 09:25:40|44435.1|44415.1|44432.6|44412.6|44435.1|44415.1|44430.7|44410.7|5
1730712350000|2024-11-04 09:25:50|44433.2|44413.2|44438.2|44418.2|44438.2|44418.2|44433.2|44413.2|1
1730712360000|2024-11-04 09:26:00|44433.2|44413.2|44433.2|44413.2|44435.7|44415.7|44433.2|44413.2|2
1730712370000|2024-11-04 09:26:10|44433.9|44413.9|44438.3|44418.3|44438.3|44418.3|44433.9|44413.9|0
1730712380000|2024-11-04 09:26:20|44440.8|44420.8|44443.3|44423.3|44445.1|44425.1|44440.8|44420.8|5
1730712390000|2024-11-04 09:26:30|44442|44422|44438.3|44418.3|44442|44422|44438.3|44418.3|2
1730712420000|2024-11-04 09:27:00|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|44433.9|44413.9|6
1730712430000|2024-11-04 09:27:10|||||||||3
1730712440000|2024-11-04 09:27:20|44436.4|44416.4|44438.3|44418.3|44440.8|44420.8|44436.4|44416.4|2
1730712450000|2024-11-04 09:27:30|44443.3|44423.3|44440.8|44420.8|44443.3|44423.3|44440.8|44420.8|1
1730712460000|2024-11-04 09:27:40|44441.4|44421.4|44443.3|44423.3|44443.3|44423.3|44441.4|44421.4|0
1730712470000|2024-11-04 09:27:50|44445.8|44425.8|44448.3|44428.3|44448.3|44428.3|44443.3|44423.3|9
1730712480000|2024-11-04 09:28:00|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|0
1730712490000|2024-11-04 09:28:10|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|1
1730712500000|2024-11-04 09:28:20|||||||||1
1730712510000|2024-11-04 09:28:30|44448.9|44428.9|44453.9|44433.9|44453.9|44433.9|44448.9|44428.9|1
1730712520000|2024-11-04 09:28:40|44456.4|44436.4|44453.9|44433.9|44456.4|44436.4|44453.9|44433.9|3
1730712530000|2024-11-04 09:28:50|44455.8|44435.8|44453.3|44433.3|44455.8|44435.8|44453.3|44433.3|1
1730712540000|2024-11-04 09:29:00|44453.9|44433.9|44455.8|44435.8|44455.8|44435.8|44453.9|44433.9|1
1730712550000|2024-11-04 09:29:10|44453.9|44433.9|44455.8|44435.8|44455.8|44435.8|44453.3|44433.3|2
1730712560000|2024-11-04 09:29:20|44455.1|44435.1|44455.8|44435.8|44455.8|44435.8|44453.3|44433.3|5
1730712570000|2024-11-04 09:29:30|44456.4|44436.4|44456.4|44436.4|44456.4|44436.4|44454.5|44434.5|3
1730712580000|2024-11-04 09:29:40|44453.9|44433.9|44456.4|44436.4|44456.4|44436.4|44453.9|44433.9|2
1730712590000|2024-11-04 09:29:50|44457|44437|44456.4|44436.4|44459.5|44439.5|44456.4|44436.4|7
1730712600000|2024-11-04 09:30:00|44455.8|44435.8|44454.5|44434.5|44455.8|44435.8|44453.3|44433.3|13
1730712610000|2024-11-04 09:30:10|||||||||1
1730712620000|2024-11-04 09:30:20|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|3
1730712630000|2024-11-04 09:30:30|44457.6|44437.6|44459.5|44439.5|44459.5|44439.5|44455.1|44435.1|3
1730712640000|2024-11-04 09:30:40|||||||||1
1730712650000|2024-11-04 09:30:50|44457|44437|44457|44437|44457|44437|44457|44437|4
1730712660000|2024-11-04 09:31:00|44456.4|44436.4|44459.5|44439.5|44459.5|44439.5|44454.5|44434.5|4
1730712670000|2024-11-04 09:31:10|44462|44442|44462|44442|44462|44442|44462|44442|6
1730712680000|2024-11-04 09:31:20|44464.5|44444.5|44464.5|44444.5|44467|44447|44464.5|44444.5|3
1730712690000|2024-11-04 09:31:30|44462|44442|44462|44442|44462|44442|44462|44442|0
1730712710000|2024-11-04 09:31:50|44459.5|44439.5|44452.6|44432.6|44459.5|44439.5|44452.6|44432.6|4
1730712720000|2024-11-04 09:32:00|44452|44432|44452.6|44432.6|44455.1|44435.1|44452|44432|6
1730712730000|2024-11-04 09:32:10|44453.2|44433.2|44455.1|44435.1|44457|44437|44452.6|44432.6|2
1730712750000|2024-11-04 09:32:30|44455.7|44435.7|44462|44442|44462|44442|44455.7|44435.7|5
1730712760000|2024-11-04 09:32:40|44462.6|44442.6|44465.7|44445.7|44470.7|44450.7|44462.6|44442.6|5
1730712770000|2024-11-04 09:32:50|44470.7|44450.7|44472.6|44452.6|44473.2|44453.2|44470.7|44450.7|5
1730712780000|2024-11-04 09:33:00|44470.7|44450.7|44463.2|44443.2|44471.3|44451.3|44463.2|44443.2|7
1730712790000|2024-11-04 09:33:10|44460.7|44440.7|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|0
1730712800000|2024-11-04 09:33:20|44462|44442|44460.7|44440.7|44465.7|44445.7|44460.7|44440.7|1
1730712810000|2024-11-04 09:33:30|44460.1|44440.1|44460.7|44440.7|44462.6|44442.6|44458.2|44438.2|0
1730712820000|2024-11-04 09:33:40|44463.2|44443.2|44465.1|44445.1|44465.7|44445.7|44460.7|44440.7|7
1730712830000|2024-11-04 09:33:50|44463.2|44443.2|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|1
1730712840000|2024-11-04 09:34:00|44458.2|44438.2|44450.7|44430.7|44458.2|44438.2|44450.7|44430.7|2
1730712850000|2024-11-04 09:34:10|44450.1|44430.1|44450.1|44430.1|44450.7|44430.7|44448.2|44428.2|0
1730712870000|2024-11-04 09:34:30|44452.6|44432.6|44447.6|44427.6|44452.6|44432.6|44447.6|44427.6|2
1730712880000|2024-11-04 09:34:40|44448.2|44428.2|44450.1|44430.1|44455.1|44435.1|44448.2|44428.2|14
1730712890000|2024-11-04 09:34:50|||||||||6
1730712900000|2024-11-04 09:35:00|44447.6|44427.6|44450.1|44430.1|44450.1|44430.1|44447.6|44427.6|3
1730712910000|2024-11-04 09:35:10|44447.6|44427.6|44447.6|44427.6|44450.1|44430.1|44447.6|44427.6|1
1730712920000|2024-11-04 09:35:20|44445.1|44425.1|44440.1|44420.1|44445.1|44425.1|44440.1|44420.1|13
1730712930000|2024-11-04 09:35:30|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|0
1730712940000|2024-11-04 09:35:40|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|1
1730712950000|2024-11-04 09:35:50|44445.1|44425.1|44448.2|44428.2|44448.2|44428.2|44445.1|44425.1|1
1730712960000|2024-11-04 09:36:00|44448.9|44428.9|44448.2|44428.2|44450.1|44430.1|44448.2|44428.2|1
1730712970000|2024-11-04 09:36:10|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|0
1730712990000|2024-11-04 09:36:30|44453.9|44433.9|44465.1|44445.1|44465.1|44445.1|44453.9|44433.9|3
1730713000000|2024-11-04 09:36:40|44465.7|44445.7|44465.1|44445.1|44467.6|44447.6|44465.1|44445.1|2
1730713010000|2024-11-04 09:36:50|44465.7|44445.7|44467.6|44447.6|44467.6|44447.6|44465.7|44445.7|0
1730713020000|2024-11-04 09:37:00|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|7
1730713030000|2024-11-04 09:37:10|44462|44442|44462|44442|44462|44442|44462|44442|5
1730713040000|2024-11-04 09:37:20|44462.6|44442.6|44457.6|44437.6|44462.6|44442.6|44457.6|44437.6|1
1730713050000|2024-11-04 09:37:30|44458.2|44438.2|44459.5|44439.5|44460.1|44440.1|44457.6|44437.6|5
1730713060000|2024-11-04 09:37:40|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|2
1730713070000|2024-11-04 09:37:50|44458.2|44438.2|44462.6|44442.6|44462.6|44442.6|44458.2|44438.2|2
1730713090000|2024-11-04 09:38:10|44462|44442|44460.1|44440.1|44462|44442|44460.1|44440.1|5
1730713100000|2024-11-04 09:38:20|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|4
1730713110000|2024-11-04 09:38:30|44464.5|44444.5|44452.6|44432.6|44465.1|44445.1|44452.6|44432.6|1
1730713120000|2024-11-04 09:38:40|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|1
1730713130000|2024-11-04 09:38:50|44452.6|44432.6|44450.1|44430.1|44452.6|44432.6|44450.1|44430.1|2
1730713140000|2024-11-04 09:39:00|||||||||1
1730713150000|2024-11-04 09:39:10|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|44452.6|44432.6|1
1730713160000|2024-11-04 09:39:20|44455.1|44435.1|44452.6|44432.6|44455.1|44435.1|44452.6|44432.6|0
1730713180000|2024-11-04 09:39:40|44455.1|44435.1|44455.1|44435.1|44455.1|44435.1|44452.6|44432.6|0
1730713190000|2024-11-04 09:39:50|||||||||2
1730713200000|2024-11-04 09:40:00|44457.6|44437.6|44457.6|44437.6|44457.6|44437.6|44457.6|44437.6|1
1730713210000|2024-11-04 09:40:10|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|1
1730713230000|2024-11-04 09:40:30|44462.6|44442.6|44462.6|44442.6|44462.6|44442.6|44460.1|44440.1|3
1730713240000|2024-11-04 09:40:40|44460.1|44440.1|44455.1|44435.1|44460.1|44440.1|44455.1|44435.1|6
1730713260000|2024-11-04 09:41:00|44452|44432|44450.1|44430.1|44452|44432|44450.1|44430.1|2
1730713270000|2024-11-04 09:41:10|44449.5|44429.5|44447.6|44427.6|44449.5|44429.5|44445.1|44425.1|2
1730713280000|2024-11-04 09:41:20|||||||||1
1730713290000|2024-11-04 09:41:30|44450.8|44430.8|44452.6|44432.6|44452.6|44432.6|44450.8|44430.8|10
1730713300000|2024-11-04 09:41:40|44452|44432|44450.1|44430.1|44452|44432|44450.1|44430.1|1
1730713330000|2024-11-04 09:42:10|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|3
1730713340000|2024-11-04 09:42:20|44450.1|44430.1|44450.1|44430.1|44450.8|44430.8|44450.1|44430.1|2
1730713350000|2024-11-04 09:42:30|44450.8|44430.8|44448.9|44428.9|44450.8|44430.8|44448.3|44428.3|1
1730713360000|2024-11-04 09:42:40|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|0
1730713370000|2024-11-04 09:42:50|44451.4|44431.4|44452|44432|44452|44432|44451.4|44431.4|10
1730713380000|2024-11-04 09:43:00|44452.6|44432.6|44452|44432|44452.6|44432.6|44452|44432|8
1730713390000|2024-11-04 09:43:10|44451.4|44431.4|44452|44432|44452|44432|44451.4|44431.4|4
1730713400000|2024-11-04 09:43:20|44448.9|44428.9|44448.9|44428.9|44448.9|44428.9|44448.9|44428.9|0
1730713410000|2024-11-04 09:43:30|44450.1|44430.1|44450.8|44430.8|44452|44432|44450.1|44430.1|0
1730713420000|2024-11-04 09:43:40|44449.5|44429.5|44448.9|44428.9|44451.4|44431.4|44448.9|44428.9|0
1730713430000|2024-11-04 09:43:50|44449.5|44429.5|44451.4|44431.4|44451.4|44431.4|44449.5|44429.5|0
1730713440000|2024-11-04 09:44:00|44452|44432|44454.5|44434.5|44454.5|44434.5|44452|44432|5
1730713450000|2024-11-04 09:44:10|44455.1|44435.1|44466.4|44446.4|44466.4|44446.4|44455.1|44435.1|6
1730713460000|2024-11-04 09:44:20|44468.3|44448.3|44465.8|44445.8|44468.9|44448.9|44465.8|44445.8|0
1730713470000|2024-11-04 09:44:30|44463.9|44443.9|44463.9|44443.9|44466.4|44446.4|44463.9|44443.9|7
1730713480000|2024-11-04 09:44:40|44464.5|44444.5|44469.5|44449.5|44469.5|44449.5|44464.5|44444.5|0
1730713490000|2024-11-04 09:44:50|44468.9|44448.9|44473.9|44453.9|44473.9|44453.9|44468.9|44448.9|5
1730713500000|2024-11-04 09:45:00|44474.5|44454.5|44473.9|44453.9|44474.5|44454.5|44473.9|44453.9|4
1730713510000|2024-11-04 09:45:10|44474.5|44454.5|44473.9|44453.9|44476.4|44456.4|44473.9|44453.9|2
1730713520000|2024-11-04 09:45:20|44474.5|44454.5|44476.4|44456.4|44476.4|44456.4|44474.5|44454.5|0
1730713530000|2024-11-04 09:45:30|44473.9|44453.9|44476.4|44456.4|44476.4|44456.4|44473.9|44453.9|1
1730713540000|2024-11-04 09:45:40|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|2
1730713550000|2024-11-04 09:45:50|44473.3|44453.3|44473.3|44453.3|44473.3|44453.3|44473.3|44453.3|7
1730713570000|2024-11-04 09:46:10|44473.9|44453.9|44478.9|44458.9|44478.9|44458.9|44473.9|44453.9|6
1730713580000|2024-11-04 09:46:20|44482|44462|44485.8|44465.8|44485.8|44465.8|44481.4|44461.4|1
1730713590000|2024-11-04 09:46:30|44488.9|44468.9|44488.9|44468.9|44490.8|44470.8|44488.9|44468.9|2
1730713600000|2024-11-04 09:46:40|44488.3|44468.3|44486.4|44466.4|44488.3|44468.3|44485.8|44465.8|2
1730713610000|2024-11-04 09:46:50|44485.8|44465.8|44481.4|44461.4|44485.8|44465.8|44480.8|44460.8|4
1730713620000|2024-11-04 09:47:00|44483.3|44463.3|44480.8|44460.8|44483.3|44463.3|44480.8|44460.8|0
1730713630000|2024-11-04 09:47:10|44483.3|44463.3|44480.8|44460.8|44483.3|44463.3|44480.8|44460.8|6
1730713640000|2024-11-04 09:47:20|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|1
1730713650000|2024-11-04 09:47:30|44476.4|44456.4|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|0
1730713660000|2024-11-04 09:47:40|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|3
1730713670000|2024-11-04 09:47:50|44476.4|44456.4|44478.3|44458.3|44478.3|44458.3|44476.4|44456.4|0
1730713680000|2024-11-04 09:48:00|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|1
1730713700000|2024-11-04 09:48:20|44483.3|44463.3|44485.8|44465.8|44488.3|44468.3|44483.3|44463.3|0
1730713710000|2024-11-04 09:48:30|44490.8|44470.8|44503.3|44483.3|44503.3|44483.3|44490.8|44470.8|8
1730713720000|2024-11-04 09:48:40|44505.8|44485.8|44505.8|44485.8|44506.4|44486.4|44505.8|44485.8|3
1730713730000|2024-11-04 09:48:50|44506.4|44486.4|44490.8|44470.8|44508.3|44488.3|44490.8|44470.8|27
1730713740000|2024-11-04 09:49:00|44491.4|44471.4|44498.3|44478.3|44498.3|44478.3|44491.4|44471.4|5
1730713750000|2024-11-04 09:49:10|44496.4|44476.4|44493.9|44473.9|44496.4|44476.4|44493.9|44473.9|2
1730713760000|2024-11-04 09:49:20|44496.4|44476.4|44498.9|44478.9|44498.9|44478.9|44496.4|44476.4|2
1730713770000|2024-11-04 09:49:30|44501.4|44481.4|44503.3|44483.3|44503.9|44483.9|44501.4|44481.4|2
1730713780000|2024-11-04 09:49:40|44501.4|44481.4|44505.8|44485.8|44508.3|44488.3|44501.4|44481.4|3
1730713790000|2024-11-04 09:49:50|44500.8|44480.8|44500.8|44480.8|44501.4|44481.4|44500.8|44480.8|6
1730713800000|2024-11-04 09:50:00|44502|44482|44503.3|44483.3|44505.8|44485.8|44502|44482|2
1730713820000|2024-11-04 09:50:20|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|7
1730713830000|2024-11-04 09:50:30|44503.3|44483.3|44500.8|44480.8|44503.3|44483.3|44500.8|44480.8|0
1730713840000|2024-11-04 09:50:40|44503.3|44483.3|44500.8|44480.8|44505.8|44485.8|44500.8|44480.8|1
1730713850000|2024-11-04 09:50:50|44505.8|44485.8|44500.8|44480.8|44505.8|44485.8|44500.8|44480.8|0
1730713860000|2024-11-04 09:51:00|||||||||1
1730713870000|2024-11-04 09:51:10|||||||||5
1730713890000|2024-11-04 09:51:30|44502.7|44482.7|44502.7|44482.7|44502.7|44482.7|44502.7|44482.7|1
1730713900000|2024-11-04 09:51:40|44501.4|44481.4|44503.3|44483.3|44503.3|44483.3|44501.4|44481.4|0
1730713910000|2024-11-04 09:51:50|44498.9|44478.9|44500.8|44480.8|44500.8|44480.8|44498.9|44478.9|0
1730713920000|2024-11-04 09:52:00|44498.3|44478.3|44498.3|44478.3|44498.3|44478.3|44495.8|44475.8|3
1730713930000|2024-11-04 09:52:10|44497.7|44477.7|44495.8|44475.8|44497.7|44477.7|44495.8|44475.8|0
1730713940000|2024-11-04 09:52:20|44496.4|44476.4|44496.4|44476.4|44498.3|44478.3|44495.8|44475.8|0
1730713950000|2024-11-04 09:52:30|44498.3|44478.3|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|1
1730713970000|2024-11-04 09:52:50|44498.3|44478.3|44498.9|44478.9|44498.9|44478.9|44498.3|44478.3|0
1730713980000|2024-11-04 09:53:00|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|3
1730714000000|2024-11-04 09:53:20|44496.4|44476.4|44495.8|44475.8|44498.3|44478.3|44495.8|44475.8|3
1730714010000|2024-11-04 09:53:30|44498.3|44478.3|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|2
1730714020000|2024-11-04 09:53:40|44501.4|44481.4|44508.3|44488.3|44508.3|44488.3|44501.4|44481.4|1
1730714030000|2024-11-04 09:53:50|44508.9|44488.9|44510.8|44490.8|44510.8|44490.8|44508.3|44488.3|11
1730714040000|2024-11-04 09:54:00|44510.2|44490.2|44508.3|44488.3|44510.2|44490.2|44505.8|44485.8|2
1730714050000|2024-11-04 09:54:10|44510.8|44490.8|44510.8|44490.8|44510.8|44490.8|44508.3|44488.3|4
1730714060000|2024-11-04 09:54:20|||||||||4
1730714070000|2024-11-04 09:54:30|44510.2|44490.2|44505.8|44485.8|44510.8|44490.8|44505.8|44485.8|9
1730714080000|2024-11-04 09:54:40|44506.4|44486.4|44508.3|44488.3|44510.8|44490.8|44506.4|44486.4|6
1730714090000|2024-11-04 09:54:50|44510.8|44490.8|44510.8|44490.8|44510.8|44490.8|44510.8|44490.8|4
1730714100000|2024-11-04 09:55:00|44510.2|44490.2|44510.8|44490.8|44510.8|44490.8|44508.3|44488.3|1
1730714110000|2024-11-04 09:55:10|44513.3|44493.3|44510.8|44490.8|44513.3|44493.3|44510.8|44490.8|0
1730714120000|2024-11-04 09:55:20|44508.3|44488.3|44508.3|44488.3|44508.3|44488.3|44508.3|44488.3|2
1730714140000|2024-11-04 09:55:40|44507.7|44487.7|44505.8|44485.8|44507.7|44487.7|44505.8|44485.8|0
1730714150000|2024-11-04 09:55:50|44503.3|44483.3|44505.8|44485.8|44505.8|44485.8|44503.3|44483.3|0
1730714160000|2024-11-04 09:56:00|44506.4|44486.4|44505.8|44485.8|44508.3|44488.3|44505.8|44485.8|1
1730714170000|2024-11-04 09:56:10|44505.2|44485.2|44505.8|44485.8|44505.8|44485.8|44505.2|44485.2|0
1730714180000|2024-11-04 09:56:20|44505.2|44485.2|44503.3|44483.3|44505.2|44485.2|44503.3|44483.3|0
1730714190000|2024-11-04 09:56:30|||||||||2
1730714200000|2024-11-04 09:56:40|44502.7|44482.7|44500.8|44480.8|44502.7|44482.7|44500.8|44480.8|0
1730714210000|2024-11-04 09:56:50|44498.3|44478.3|44495.8|44475.8|44498.3|44478.3|44495.8|44475.8|2
1730714220000|2024-11-04 09:57:00|44495.2|44475.2|44490.8|44470.8|44495.2|44475.2|44490.8|44470.8|12
1730714230000|2024-11-04 09:57:10|44492|44472|44495.8|44475.8|44495.8|44475.8|44492|44472|3
1730714250000|2024-11-04 09:57:30|||||||||3
1730714260000|2024-11-04 09:57:40|44498.3|44478.3|44495.8|44475.8|44498.3|44478.3|44495.8|44475.8|3
1730714270000|2024-11-04 09:57:50|||||||||1
1730714280000|2024-11-04 09:58:00|44496.4|44476.4|44495.8|44475.8|44500.8|44480.8|44495.8|44475.8|2
1730714300000|2024-11-04 09:58:20|44496.4|44476.4|44495.8|44475.8|44500.8|44480.8|44495.8|44475.8|2
1730714310000|2024-11-04 09:58:30|44496.4|44476.4|44498.3|44478.3|44498.3|44478.3|44495.8|44475.8|0
1730714320000|2024-11-04 09:58:40|44500.2|44480.2|44500.8|44480.8|44500.8|44480.8|44500.2|44480.2|6
1730714330000|2024-11-04 09:58:50|44498.3|44478.3|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|0
1730714340000|2024-11-04 09:59:00|44503.3|44483.3|44500.8|44480.8|44503.3|44483.3|44500.8|44480.8|0
1730714350000|2024-11-04 09:59:10|||||||||3
1730714370000|2024-11-04 09:59:30|44503.3|44483.3|44500.8|44480.8|44503.3|44483.3|44500.8|44480.8|1
1730714380000|2024-11-04 09:59:40|44498.9|44478.9|44500.8|44480.8|44500.8|44480.8|44498.9|44478.9|0
1730714390000|2024-11-04 09:59:50|44499.5|44479.5|44500.2|44480.2|44503.3|44483.3|44498.9|44478.9|9
1730714400000|2024-11-04 10:00:00|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|1
1730714410000|2024-11-04 10:00:10|44498.3|44478.3|44498.3|44478.3|44498.3|44478.3|44498.3|44478.3|3
1730714420000|2024-11-04 10:00:20|44500.8|44480.8|44500.8|44480.8|44500.8|44480.8|44498.3|44478.3|3
1730714430000|2024-11-04 10:00:30|44500.2|44480.2|44497.1|44477.1|44500.8|44480.8|44497.1|44477.1|8
1730714440000|2024-11-04 10:00:40|44488.3|44468.3|44480.8|44460.8|44488.3|44468.3|44480.8|44460.8|6
1730714450000|2024-11-04 10:00:50|44480.2|44460.2|44478.3|44458.3|44480.2|44460.2|44478.3|44458.3|0
1730714460000|2024-11-04 10:01:00|44477.7|44457.7|44470.8|44450.8|44477.7|44457.7|44470.8|44450.8|6
1730714470000|2024-11-04 10:01:10|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|4
1730714480000|2024-11-04 10:01:20|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|2
1730714490000|2024-11-04 10:01:30|||||||||2
1730714500000|2024-11-04 10:01:40|||||||||2
1730714510000|2024-11-04 10:01:50|44465.2|44445.2|44460.8|44440.8|44465.2|44445.2|44460.8|44440.8|8
1730714520000|2024-11-04 10:02:00|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44450.8|44430.8|6
1730714530000|2024-11-04 10:02:10|44453.9|44433.9|44465.8|44445.8|44465.8|44445.8|44453.9|44433.9|3
1730714540000|2024-11-04 10:02:20|44466.4|44446.4|44465.8|44445.8|44468.3|44448.3|44465.8|44445.8|1
1730714550000|2024-11-04 10:02:30|44466.4|44446.4|44465.8|44445.8|44468.3|44448.3|44465.8|44445.8|5
1730714570000|2024-11-04 10:02:50|44463.3|44443.3|44468.3|44448.3|44468.3|44448.3|44463.3|44443.3|5
1730714580000|2024-11-04 10:03:00|44468.9|44448.9|44468.3|44448.3|44470.8|44450.8|44468.3|44448.3|3
1730714590000|2024-11-04 10:03:10|44468.9|44448.9|44472.7|44452.7|44472.7|44452.7|44468.9|44448.9|6
1730714600000|2024-11-04 10:03:20|44470.2|44450.2|44468.9|44448.9|44470.8|44450.8|44468.9|44448.9|46
1730714610000|2024-11-04 10:03:30|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|0
1730714620000|2024-11-04 10:03:40|44470.2|44450.2|44469.6|44449.6|44472.1|44452.1|44469.6|44449.6|1
1730714630000|2024-11-04 10:03:50|44471.4|44451.4|44472.1|44452.1|44472.1|44452.1|44470.2|44450.2|0
1730714640000|2024-11-04 10:04:00|44474.6|44454.6|44477.1|44457.1|44477.1|44457.1|44474.6|44454.6|6
1730714650000|2024-11-04 10:04:10|44479.6|44459.6|44487.1|44467.1|44487.1|44467.1|44479.6|44459.6|1
1730714660000|2024-11-04 10:04:20|44489.6|44469.6|44497.7|44477.7|44497.7|44477.7|44489.6|44469.6|5
1730714670000|2024-11-04 10:04:30|44500.2|44480.2|44491.4|44471.4|44500.2|44480.2|44491.4|44471.4|6
1730714680000|2024-11-04 10:04:40|44486.4|44466.4|44480.8|44460.8|44486.4|44466.4|44480.8|44460.8|7
1730714690000|2024-11-04 10:04:50|44477.1|44457.1|44472.7|44452.7|44477.1|44457.1|44470.2|44450.2|6
1730714700000|2024-11-04 10:05:00|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|2
1730714720000|2024-11-04 10:05:20|44469.6|44449.6|44467.1|44447.1|44469.6|44449.6|44467.1|44447.1|7
1730714730000|2024-11-04 10:05:30|44465.2|44445.2|44460.2|44440.2|44465.2|44445.2|44460.2|44440.2|5
1730714740000|2024-11-04 10:05:40|44462.1|44442.1|44460.2|44440.2|44462.1|44442.1|44457.7|44437.7|3
1730714750000|2024-11-04 10:05:50|44462.7|44442.7|44465.2|44445.2|44465.2|44445.2|44462.7|44442.7|4
1730714760000|2024-11-04 10:06:00|||||||||4
1730714770000|2024-11-04 10:06:10|44464.6|44444.6|44460.2|44440.2|44464.6|44444.6|44460.2|44440.2|1
1730714790000|2024-11-04 10:06:30|||||||||2
1730714800000|2024-11-04 10:06:40|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|44462.7|44442.7|0
1730714810000|2024-11-04 10:06:50|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|44460.2|44440.2|0
1730714820000|2024-11-04 10:07:00|||||||||8
1730714830000|2024-11-04 10:07:10|44462.1|44442.1|44462.7|44442.7|44462.7|44442.7|44460.2|44440.2|0
1730714840000|2024-11-04 10:07:20|44463.3|44443.3|44468.3|44448.3|44468.3|44448.3|44463.3|44443.3|2
1730714860000|2024-11-04 10:07:40|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|0
1730714870000|2024-11-04 10:07:50|44468.3|44448.3|44472.7|44452.7|44472.7|44452.7|44468.3|44448.3|0
1730714880000|2024-11-04 10:08:00|44470.8|44450.8|44477|44457|44477|44457|44470.2|44450.2|40
1730714890000|2024-11-04 10:08:10|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|1
1730714900000|2024-11-04 10:08:20|44479.5|44459.5|44478.9|44458.9|44479.5|44459.5|44478.9|44458.9|1
1730714910000|2024-11-04 10:08:30|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|5
1730714920000|2024-11-04 10:08:40|44483.3|44463.3|44483.9|44463.9|44483.9|44463.9|44483.3|44463.3|1
1730714930000|2024-11-04 10:08:50|44486.4|44466.4|44488.9|44468.9|44491.4|44471.4|44486.4|44466.4|15
1730714940000|2024-11-04 10:09:00|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|1
1730714950000|2024-11-04 10:09:10|44489.5|44469.5|44488.9|44468.9|44491.4|44471.4|44488.9|44468.9|4
1730714960000|2024-11-04 10:09:20|44490.8|44470.8|44491.4|44471.4|44491.4|44471.4|44490.8|44470.8|2
1730714970000|2024-11-04 10:09:30|44492|44472|44501.4|44481.4|44501.4|44481.4|44492|44472|6
1730714980000|2024-11-04 10:09:40|44503.9|44483.9|44501.4|44481.4|44503.9|44483.9|44501.4|44481.4|5
1730714990000|2024-11-04 10:09:50|44503.3|44483.3|44501.4|44481.4|44503.3|44483.3|44501.4|44481.4|5
1730715000000|2024-11-04 10:10:00|44503.9|44483.9|44498.9|44478.9|44503.9|44483.9|44498.9|44478.9|5
1730715010000|2024-11-04 10:10:10|44496.4|44476.4|44495.8|44475.8|44496.4|44476.4|44495.8|44475.8|5
1730715020000|2024-11-04 10:10:20|44496.4|44476.4|44501.4|44481.4|44501.4|44481.4|44496.4|44476.4|6
1730715040000|2024-11-04 10:10:40|44498.3|44478.3|44498.3|44478.3|44500.8|44480.8|44498.3|44478.3|0
1730715050000|2024-11-04 10:10:50|44497.7|44477.7|44491.4|44471.4|44497.7|44477.7|44491.4|44471.4|1
1730715060000|2024-11-04 10:11:00|44488.9|44468.9|44480.8|44460.8|44488.9|44468.9|44480.8|44460.8|14
1730715070000|2024-11-04 10:11:10|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|2
1730715080000|2024-11-04 10:11:20|44483.9|44463.9|44484.5|44464.5|44484.5|44464.5|44483.9|44463.9|3
1730715090000|2024-11-04 10:11:30|44489.5|44469.5|44491.4|44471.4|44491.4|44471.4|44488.3|44468.3|10
1730715100000|2024-11-04 10:11:40|44488.9|44468.9|44481.4|44461.4|44490.8|44470.8|44481.4|44461.4|2
1730715120000|2024-11-04 10:12:00|44477.7|44457.7|44478.9|44458.9|44478.9|44458.9|44477|44457|1
1730715130000|2024-11-04 10:12:10|44476.4|44456.4|44469.5|44449.5|44478.9|44458.9|44469.5|44449.5|4
1730715140000|2024-11-04 10:12:20|44467|44447|44453.9|44433.9|44467|44447|44453.3|44433.3|10
1730715150000|2024-11-04 10:12:30|44454.5|44434.5|44459.5|44439.5|44459.5|44439.5|44454.5|44434.5|3
1730715160000|2024-11-04 10:12:40|||||||||1
1730715170000|2024-11-04 10:12:50|44462|44442|44466.4|44446.4|44467|44447|44462|44442|6
1730715180000|2024-11-04 10:13:00|44463.9|44443.9|44466.4|44446.4|44466.4|44446.4|44463.9|44443.9|2
1730715190000|2024-11-04 10:13:10|44465.8|44445.8|44461.4|44441.4|44465.8|44445.8|44461.4|44441.4|31
1730715200000|2024-11-04 10:13:20|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|2
1730715210000|2024-11-04 10:13:30|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|1
1730715220000|2024-11-04 10:13:40|44467|44447|44466.4|44446.4|44468.9|44448.9|44466.4|44446.4|3
1730715230000|2024-11-04 10:13:50|44468.9|44448.9|44471.4|44451.4|44471.4|44451.4|44468.9|44448.9|2
1730715240000|2024-11-04 10:14:00|44473.9|44453.9|44473.3|44453.3|44476.4|44456.4|44473.3|44453.3|3
1730715250000|2024-11-04 10:14:10|44471.4|44451.4|44466.4|44446.4|44471.4|44451.4|44466.4|44446.4|0
1730715270000|2024-11-04 10:14:30|44467.7|44447.7|44471.4|44451.4|44471.4|44451.4|44467.7|44447.7|0
1730715280000|2024-11-04 10:14:40|44468.3|44448.3|44471.4|44451.4|44471.4|44451.4|44467|44447|0
1730715290000|2024-11-04 10:14:50|44470.8|44450.8|44471.4|44451.4|44473.9|44453.9|44468.9|44448.9|2
1730715300000|2024-11-04 10:15:00|44472|44452|44473.9|44453.9|44476.4|44456.4|44471.4|44451.4|2
1730715310000|2024-11-04 10:15:10|44468.9|44448.9|44471.4|44451.4|44471.4|44451.4|44468.9|44448.9|2
1730715320000|2024-11-04 10:15:20|44472.1|44452.1|44471.4|44451.4|44473.3|44453.3|44471.4|44451.4|0
1730715330000|2024-11-04 10:15:30|44468.9|44448.9|44471.4|44451.4|44471.4|44451.4|44468.9|44448.9|0
1730715340000|2024-11-04 10:15:40|44473.9|44453.9|44468.9|44448.9|44473.9|44453.9|44468.9|44448.9|0
1730715350000|2024-11-04 10:15:50|44469.6|44449.6|44471.4|44451.4|44471.4|44451.4|44469.6|44449.6|1
1730715360000|2024-11-04 10:16:00|44470.8|44450.8|44471.4|44451.4|44471.4|44451.4|44468.9|44448.9|2
1730715370000|2024-11-04 10:16:10|44473.9|44453.9|44471.4|44451.4|44473.9|44453.9|44471.4|44451.4|2
1730715380000|2024-11-04 10:16:20|44470.8|44450.8|44471.4|44451.4|44471.4|44451.4|44468.9|44448.9|13
1730715400000|2024-11-04 10:16:40|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|3
1730715410000|2024-11-04 10:16:50|44471.4|44451.4|44471.4|44451.4|44471.4|44451.4|44471.4|44451.4|4
1730715420000|2024-11-04 10:17:00|44468.9|44448.9|44465.8|44445.8|44471.4|44451.4|44463.9|44443.9|1
1730715430000|2024-11-04 10:17:10|44463.9|44443.9|44465.2|44445.2|44466.4|44446.4|44463.9|44443.9|0
1730715440000|2024-11-04 10:17:20|44465.8|44445.8|44461.4|44441.4|44466.4|44446.4|44461.4|44441.4|1
1730715470000|2024-11-04 10:17:50|44458.9|44438.9|44461.4|44441.4|44466.4|44446.4|44458.9|44438.9|1
1730715480000|2024-11-04 10:18:00|44460.8|44440.8|44466.4|44446.4|44466.4|44446.4|44460.8|44440.8|6
1730715490000|2024-11-04 10:18:10|||||||||1
1730715500000|2024-11-04 10:18:20|44468.9|44448.9|44466.4|44446.4|44468.9|44448.9|44466.4|44446.4|2
1730715510000|2024-11-04 10:18:30|44465.8|44445.8|44463.9|44443.9|44466.4|44446.4|44463.9|44443.9|5
1730715520000|2024-11-04 10:18:40|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|0
1730715530000|2024-11-04 10:18:50|44460.8|44440.8|44461.4|44441.4|44461.4|44441.4|44457.7|44437.7|1
1730715540000|2024-11-04 10:19:00|44462.7|44442.7|44464.6|44444.6|44464.6|44444.6|44462.7|44442.7|0
1730715550000|2024-11-04 10:19:10|44463.9|44443.9|44464.6|44444.6|44464.6|44444.6|44463.9|44443.9|1
1730715560000|2024-11-04 10:19:20|44465.2|44445.2|44466.5|44446.5|44466.5|44446.5|44464|44444|2
1730715570000|2024-11-04 10:19:30|44465.8|44445.8|44466.5|44446.5|44466.5|44446.5|44464|44444|0
1730715580000|2024-11-04 10:19:40|44469|44449|44469|44449|44469|44449|44469|44449|5
1730715590000|2024-11-04 10:19:50|44470.2|44450.2|44474|44454|44474|44454|44470.2|44450.2|4
1730715600000|2024-11-04 10:20:00|44476.5|44456.5|44476.5|44456.5|44478.3|44458.3|44476.5|44456.5|4
1730715610000|2024-11-04 10:20:10|44474.6|44454.6|44474|44454|44474.6|44454.6|44474|44454|1
1730715620000|2024-11-04 10:20:20|44473.3|44453.3|44466.5|44446.5|44473.3|44453.3|44466.5|44446.5|1
1730715630000|2024-11-04 10:20:30|44467.1|44447.1|44464|44444|44469|44449|44464|44444|1
1730715640000|2024-11-04 10:20:40|44463.3|44443.3|44468.3|44448.3|44469|44449|44461.5|44441.5|1
1730715650000|2024-11-04 10:20:50|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|0
1730715670000|2024-11-04 10:21:10|44465.8|44445.8|44466.5|44446.5|44466.5|44446.5|44465.8|44445.8|0
1730715680000|2024-11-04 10:21:20|44468.3|44448.3|44461.5|44441.5|44468.3|44448.3|44461.5|44441.5|5
1730715690000|2024-11-04 10:21:30|44456.5|44436.5|44451.5|44431.5|44456.5|44436.5|44451.5|44431.5|6
1730715710000|2024-11-04 10:21:50|44449|44429|44449|44429|44449|44429|44449|44429|2
1730715720000|2024-11-04 10:22:00|44448.3|44428.3|44444|44424|44448.3|44428.3|44444|44424|3
1730715730000|2024-11-04 10:22:10|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|2
1730715750000|2024-11-04 10:22:30|44445.8|44425.8|44446.5|44426.5|44446.5|44426.5|44445.8|44425.8|3
1730715760000|2024-11-04 10:22:40|44444|44424|44441.5|44421.5|44446.5|44426.5|44441.5|44421.5|2
1730715770000|2024-11-04 10:22:50|44442.1|44422.1|44441.5|44421.5|44442.1|44422.1|44441.5|44421.5|1
1730715780000|2024-11-04 10:23:00|44440.8|44420.8|44441.5|44421.5|44441.5|44421.5|44439|44419|3
1730715800000|2024-11-04 10:23:20|44439|44419|44439|44419|44444|44424|44439|44419|4
1730715810000|2024-11-04 10:23:30|44439.6|44419.6|44444|44424|44444|44424|44439.6|44419.6|1
1730715820000|2024-11-04 10:23:40|44441.5|44421.5|44441.5|44421.5|44446.5|44426.5|44441.5|44421.5|6
1730715830000|2024-11-04 10:23:50|44442.1|44422.1|44444|44424|44444|44424|44442.1|44422.1|0
1730715840000|2024-11-04 10:24:00|44441.5|44421.5|44441.5|44421.5|44444|44424|44441.5|44421.5|5
1730715850000|2024-11-04 10:24:10|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|0
1730715860000|2024-11-04 10:24:20|44441.5|44421.5|44439|44419|44441.5|44421.5|44439|44419|6
1730715870000|2024-11-04 10:24:30|||||||||3
1730715880000|2024-11-04 10:24:40|44437.1|44417.1|44439|44419|44439|44419|44436.5|44416.5|2
1730715890000|2024-11-04 10:24:50|44437.1|44417.1|44436.5|44416.5|44437.1|44417.1|44434.6|44414.6|4
1730715910000|2024-11-04 10:25:10|44439|44419|44439|44419|44439|44419|44439|44419|0
1730715930000|2024-11-04 10:25:30|44439.6|44419.6|44447.1|44427.1|44447.1|44427.1|44439.6|44419.6|7
1730715950000|2024-11-04 10:25:50|44449.6|44429.6|44449|44429|44451.5|44431.5|44449|44429|1
1730715970000|2024-11-04 10:26:10|||||||||1
1730715980000|2024-11-04 10:26:20|44447.1|44427.1|44446.5|44426.5|44447.1|44427.1|44446.5|44426.5|0
1730716000000|2024-11-04 10:26:40|44449|44429|44430.9|44410.9|44449|44429|44430.9|44410.9|13
1730716010000|2024-11-04 10:26:50|44429|44409|44426.5|44406.5|44429|44409|44426.5|44406.5|5
1730716020000|2024-11-04 10:27:00|44425.9|44405.9|44421.5|44401.5|44425.9|44405.9|44419|44399|17
1730716030000|2024-11-04 10:27:10|44419|44399|44394|44374|44419|44399|44394|44374|21
1730716040000|2024-11-04 10:27:20|44396.5|44376.5|44397.1|44377.1|44397.1|44377.1|44389.6|44369.6|36
1730716050000|2024-11-04 10:27:30|44396.5|44376.5|44391.5|44371.5|44396.5|44376.5|44391.5|44371.5|7
1730716060000|2024-11-04 10:27:40|44392.1|44372.1|44391.5|44371.5|44403.4|44383.4|44390.9|44370.9|22
1730716070000|2024-11-04 10:27:50|44390.9|44370.9|44384|44364|44394|44374|44384|44364|22
1730716080000|2024-11-04 10:28:00|44382.1|44362.1|44384|44364|44384|44364|44379.6|44359.6|12
1730716090000|2024-11-04 10:28:10|44382.1|44362.1|44371.5|44351.5|44384|44364|44369|44349|15
1730716100000|2024-11-04 10:28:20|44374|44354|44374|44354|44374|44354|44374|44354|1
1730716110000|2024-11-04 10:28:30|44373.4|44353.4|44384|44364|44384|44364|44373.4|44353.4|14
1730716120000|2024-11-04 10:28:40|44381.5|44361.5|44386.5|44366.5|44386.5|44366.5|44381.5|44361.5|2
1730716130000|2024-11-04 10:28:50|44387.1|44367.1|44388.4|44368.4|44389|44369|44387.1|44367.1|4
1730716140000|2024-11-04 10:29:00|||||||||3
1730716150000|2024-11-04 10:29:10|44392.1|44372.1|44395.3|44375.3|44396.5|44376.5|44392.1|44372.1|10
1730716160000|2024-11-04 10:29:20|44392.1|44372.1|44392.1|44372.1|44397.1|44377.1|44392.1|44372.1|2
1730716170000|2024-11-04 10:29:30|44395.3|44375.3|44394|44374|44395.3|44375.3|44394|44374|3
1730716180000|2024-11-04 10:29:40|44395.3|44375.3|44399|44379|44399|44379|44395.3|44375.3|0
1730716190000|2024-11-04 10:29:50|44396.5|44376.5|44399|44379|44399|44379|44396.5|44376.5|5
1730716200000|2024-11-04 10:30:00|44398.4|44378.4|44394|44374|44399|44379|44394|44374|3
1730716210000|2024-11-04 10:30:10|44395.9|44375.9|44392.8|44372.8|44395.9|44375.9|44392.8|44372.8|3
1730716220000|2024-11-04 10:30:20|44393.4|44373.4|44395.9|44375.9|44395.9|44375.9|44391.5|44371.5|5
1730716230000|2024-11-04 10:30:30|44396.5|44376.5|44399.6|44379.6|44399.6|44379.6|44396.5|44376.5|1
1730716240000|2024-11-04 10:30:40|44404|44384|44409|44389|44409|44389|44404|44384|3
1730716250000|2024-11-04 10:30:50|44414|44394|44414|44394|44414|44394|44409|44389|2
1730716260000|2024-11-04 10:31:00|44413.4|44393.4|44414|44394|44414|44394|44409|44389|6
1730716270000|2024-11-04 10:31:10|44416.5|44396.5|44416.5|44396.5|44419|44399|44416.5|44396.5|0
1730716280000|2024-11-04 10:31:20|44417.2|44397.2|44416.5|44396.5|44419|44399|44416.5|44396.5|2
1730716290000|2024-11-04 10:31:30|44419|44399|44416.5|44396.5|44419|44399|44416.5|44396.5|4
1730716300000|2024-11-04 10:31:40|44417.2|44397.2|44416.5|44396.5|44419|44399|44416.5|44396.5|1
1730716310000|2024-11-04 10:31:50|44419|44399|44428.4|44408.4|44428.4|44408.4|44419|44399|6
1730716320000|2024-11-04 10:32:00|44426.5|44406.5|44427.8|44407.8|44429|44409|44426.5|44406.5|5
1730716330000|2024-11-04 10:32:10|44424|44404|44424|44404|44424|44404|44424|44404|3
1730716340000|2024-11-04 10:32:20|||||||||1
1730716350000|2024-11-04 10:32:30|44424.7|44404.7|44423.4|44403.4|44424.7|44404.7|44423.4|44403.4|5
1730716360000|2024-11-04 10:32:40|44424|44404|44420.3|44400.3|44424|44404|44420.3|44400.3|1
1730716370000|2024-11-04 10:32:50|44419.7|44399.7|44419|44399|44419.7|44399.7|44419|44399|0
1730716380000|2024-11-04 10:33:00|44421.5|44401.5|44421.5|44401.5|44421.5|44401.5|44421.5|44401.5|0
1730716390000|2024-11-04 10:33:10|44420.9|44400.9|44419|44399|44420.9|44400.9|44419|44399|3
1730716410000|2024-11-04 10:33:30|44421.5|44401.5|44419|44399|44421.5|44401.5|44419|44399|1
1730716420000|2024-11-04 10:33:40|44419.7|44399.7|44419|44399|44421.5|44401.5|44419|44399|2
1730716430000|2024-11-04 10:33:50|44419.7|44399.7|44419|44399|44421.5|44401.5|44419|44399|0
1730716440000|2024-11-04 10:34:00|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|1
1730716450000|2024-11-04 10:34:10|44419|44399|44419|44399|44419|44399|44419|44399|1
1730716460000|2024-11-04 10:34:20|44418.4|44398.4|44419|44399|44420.9|44400.9|44417.2|44397.2|0
1730716470000|2024-11-04 10:34:30|44421.5|44401.5|44421.5|44401.5|44421.5|44401.5|44421.5|44401.5|0
1730716490000|2024-11-04 10:34:50|44419.7|44399.7|44424|44404|44424|44404|44419|44399|6
1730716500000|2024-11-04 10:35:00|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|0
1730716510000|2024-11-04 10:35:10|44424.7|44404.7|44424.1|44404.1|44426.6|44406.6|44424.1|44404.1|0
1730716520000|2024-11-04 10:35:20|44422.2|44402.2|44424.1|44404.1|44424.1|44404.1|44419.1|44399.1|1
1730716530000|2024-11-04 10:35:30|44424.7|44404.7|44429.1|44409.1|44429.1|44409.1|44424.7|44404.7|0
1730716540000|2024-11-04 10:35:40|44429.7|44409.7|44429.1|44409.1|44431.6|44411.6|44429.1|44409.1|1
1730716560000|2024-11-04 10:36:00|44424.1|44404.1|44429.1|44409.1|44429.1|44409.1|44424.1|44404.1|1
1730716570000|2024-11-04 10:36:10|44426.6|44406.6|44434.1|44414.1|44434.1|44414.1|44426.6|44406.6|3
1730716580000|2024-11-04 10:36:20|44434.7|44414.7|44441.6|44421.6|44441.6|44421.6|44434.7|44414.7|0
1730716590000|2024-11-04 10:36:30|44442.2|44422.2|44446.6|44426.6|44446.6|44426.6|44442.2|44422.2|5
1730716600000|2024-11-04 10:36:40|44447.2|44427.2|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|0
1730716610000|2024-11-04 10:36:50|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|2
1730716620000|2024-11-04 10:37:00|44445.9|44425.9|44444.1|44424.1|44445.9|44425.9|44443.4|44423.4|5
1730716630000|2024-11-04 10:37:10|44444.7|44424.7|44444.1|44424.1|44446.6|44426.6|44444.1|44424.1|3
1730716650000|2024-11-04 10:37:30|44444.7|44424.7|44444.1|44424.1|44446.6|44426.6|44444.1|44424.1|1
1730716660000|2024-11-04 10:37:40|44446.6|44426.6|44442.2|44422.2|44446.6|44426.6|44442.2|44422.2|1
1730716670000|2024-11-04 10:37:50|44441.6|44421.6|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|5
1730716680000|2024-11-04 10:38:00|44438.4|44418.4|44439.1|44419.1|44439.1|44419.1|44438.4|44418.4|4
1730716690000|2024-11-04 10:38:10|||||||||1
1730716710000|2024-11-04 10:38:30|44439.7|44419.7|44440.9|44420.9|44441.6|44421.6|44439.7|44419.7|3
1730716720000|2024-11-04 10:38:40|44441.6|44421.6|44444.1|44424.1|44444.1|44424.1|44441|44421|0
1730716730000|2024-11-04 10:38:50|44445.3|44425.3|44449.7|44429.7|44449.7|44429.7|44445.3|44425.3|1
1730716740000|2024-11-04 10:39:00|44452.2|44432.2|44457.2|44437.2|44457.2|44437.2|44452.2|44432.2|1
1730716750000|2024-11-04 10:39:10|44456.6|44436.6|44455.3|44435.3|44456.6|44436.6|44454.7|44434.7|1
1730716760000|2024-11-04 10:39:20|44457.2|44437.2|44454.1|44434.1|44457.2|44437.2|44454.1|44434.1|0
1730716770000|2024-11-04 10:39:30|44454.7|44434.7|44461.6|44441.6|44461.6|44441.6|44454.1|44434.1|1
1730716790000|2024-11-04 10:39:50|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44451.6|44431.6|5
1730716800000|2024-11-04 10:40:00|44453.5|44433.5|44454.7|44434.7|44454.7|44434.7|44453.5|44433.5|1
1730716810000|2024-11-04 10:40:10|44454.1|44434.1|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|1
1730716820000|2024-11-04 10:40:20|44454.7|44434.7|44456|44436|44456.6|44436.6|44454.7|44434.7|1
1730716830000|2024-11-04 10:40:30|44454.1|44434.1|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|3
1730716850000|2024-11-04 10:40:50|44451|44431|44446.6|44426.6|44451|44431|44446.6|44426.6|4
1730716860000|2024-11-04 10:41:00|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|0
1730716870000|2024-11-04 10:41:10|44443.5|44423.5|44439.1|44419.1|44443.5|44423.5|44439.1|44419.1|1
1730716890000|2024-11-04 10:41:30|44438.5|44418.5|44436.6|44416.6|44438.5|44418.5|44436.6|44416.6|0
1730716900000|2024-11-04 10:41:40|||||||||4
1730716910000|2024-11-04 10:41:50|44436|44416|44434.1|44414.1|44436|44416|44434.1|44414.1|4
1730716920000|2024-11-04 10:42:00|44431.6|44411.6|44434.1|44414.1|44434.1|44414.1|44431.6|44411.6|4
1730716930000|2024-11-04 10:42:10|44436|44416|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|0
1730716950000|2024-11-04 10:42:30|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|0
1730716960000|2024-11-04 10:42:40|44436|44416|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|0
1730716970000|2024-11-04 10:42:50|||||||||6
1730716980000|2024-11-04 10:43:00|44437.2|44417.2|44436.6|44416.6|44439.1|44419.1|44436.6|44416.6|2
1730717000000|2024-11-04 10:43:20|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|1
1730717020000|2024-11-04 10:43:40|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|0
1730717030000|2024-11-04 10:43:50|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|1
1730717040000|2024-11-04 10:44:00|44436.6|44416.6|44439.1|44419.1|44439.1|44419.1|44435.3|44415.3|1
1730717070000|2024-11-04 10:44:30|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|1
1730717090000|2024-11-04 10:44:50|||||||||1
1730717100000|2024-11-04 10:45:00|44441|44421|44436.6|44416.6|44441|44421|44436.6|44416.6|3
1730717110000|2024-11-04 10:45:10|||||||||3
1730717120000|2024-11-04 10:45:20|44439.1|44419.1|44437.9|44417.9|44439.1|44419.1|44437.9|44417.9|2
1730717130000|2024-11-04 10:45:30|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|0
1730717140000|2024-11-04 10:45:40|44433.5|44413.5|44429.7|44409.7|44433.5|44413.5|44429.7|44409.7|8
1730717150000|2024-11-04 10:45:50|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|0
1730717160000|2024-11-04 10:46:00|44430.9|44410.9|44433.4|44413.4|44433.4|44413.4|44430.9|44410.9|0
1730717170000|2024-11-04 10:46:10|44435.3|44415.3|44435.3|44415.3|44439.7|44419.7|44435.3|44415.3|3
1730717180000|2024-11-04 10:46:20|44436.5|44416.5|44445.3|44425.3|44446.5|44426.5|44436.5|44416.5|0
1730717190000|2024-11-04 10:46:30|44444.7|44424.7|44440.3|44420.3|44445.3|44425.3|44440.3|44420.3|2
1730717200000|2024-11-04 10:46:40|||||||||1
1730717220000|2024-11-04 10:47:00|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|12
1730717230000|2024-11-04 10:47:10|44440.3|44420.3|44442.8|44422.8|44442.8|44422.8|44440.3|44420.3|3
1730717240000|2024-11-04 10:47:20|44444.7|44424.7|44442.2|44422.2|44444.7|44424.7|44442.2|44422.2|2
1730717250000|2024-11-04 10:47:30|44444.7|44424.7|44445.3|44425.3|44445.3|44425.3|44442.8|44422.8|0
1730717260000|2024-11-04 10:47:40|44442.2|44422.2|44440.3|44420.3|44442.2|44422.2|44440.3|44420.3|0
1730717270000|2024-11-04 10:47:50|44442.2|44422.2|44439.1|44419.1|44442.8|44422.8|44439.1|44419.1|2
1730717280000|2024-11-04 10:48:00|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|0
1730717300000|2024-11-04 10:48:20|44435.3|44415.3|44437.2|44417.2|44437.2|44417.2|44435.3|44415.3|0
1730717310000|2024-11-04 10:48:30|44439.1|44419.1|44434.7|44414.7|44439.7|44419.7|44434.7|44414.7|2
1730717320000|2024-11-04 10:48:40|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44433.5|44413.5|0
1730717330000|2024-11-04 10:48:50|44431|44411|44429.1|44409.1|44431|44411|44429.1|44409.1|0
1730717340000|2024-11-04 10:49:00|44427.2|44407.2|44427.2|44407.2|44427.2|44407.2|44427.2|44407.2|2
1730717390000|2024-11-04 10:49:50|44426.6|44406.6|44420.3|44400.3|44426.6|44406.6|44420.3|44400.3|6
1730717400000|2024-11-04 10:50:00|44420.9|44400.9|44418.4|44398.4|44420.9|44400.9|44417.8|44397.8|0
1730717410000|2024-11-04 10:50:10|44419.1|44399.1|44415.3|44395.3|44419.1|44399.1|44415.3|44395.3|0
1730717440000|2024-11-04 10:50:40|||||||||4
1730717450000|2024-11-04 10:50:50|44412.8|44392.8|44400.3|44380.3|44412.8|44392.8|44400.3|44380.3|1
1730717460000|2024-11-04 10:51:00|44399.7|44379.7|44395.3|44375.3|44399.7|44379.7|44395.3|44375.3|1
1730717470000|2024-11-04 10:51:10|44395.9|44375.9|44395.3|44375.3|44397.8|44377.8|44395.3|44375.3|1
1730717480000|2024-11-04 10:51:20|44397.8|44377.8|44395.3|44375.3|44397.8|44377.8|44395.3|44375.3|2
1730717490000|2024-11-04 10:51:30|44394.7|44374.7|44397.8|44377.8|44397.8|44377.8|44393.4|44373.4|27
1730717500000|2024-11-04 10:51:40|44400.3|44380.3|44410.3|44390.3|44410.3|44390.3|44400.3|44380.3|1
1730717510000|2024-11-04 10:51:50|44409.7|44389.7|44407.8|44387.8|44409.7|44389.7|44407.8|44387.8|1
1730717520000|2024-11-04 10:52:00|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|3
1730717530000|2024-11-04 10:52:10|44410.9|44390.9|44412.8|44392.8|44412.8|44392.8|44410.3|44390.3|5
1730717540000|2024-11-04 10:52:20|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|1
1730717550000|2024-11-04 10:52:30|44407.8|44387.8|44410.3|44390.3|44410.3|44390.3|44407.8|44387.8|1
1730717560000|2024-11-04 10:52:40|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|1
1730717570000|2024-11-04 10:52:50|44424.7|44404.7|44424.7|44404.7|44424.7|44404.7|44424.7|44404.7|2
1730717580000|2024-11-04 10:53:00|44424.1|44404.1|44420.3|44400.3|44424.1|44404.1|44420.3|44400.3|1
1730717600000|2024-11-04 10:53:20|44417.8|44397.8|44415.3|44395.3|44417.8|44397.8|44415.3|44395.3|1
1730717610000|2024-11-04 10:53:30|44417.8|44397.8|44420.3|44400.3|44420.3|44400.3|44417.8|44397.8|0
1730717620000|2024-11-04 10:53:40|44419.7|44399.7|44420.3|44400.3|44420.3|44400.3|44418.4|44398.4|1
1730717630000|2024-11-04 10:53:50|44423.5|44403.5|44425.3|44405.3|44425.3|44405.3|44423.5|44403.5|7
1730717640000|2024-11-04 10:54:00|44430.3|44410.3|44429.7|44409.7|44432.8|44412.8|44427.8|44407.8|29
1730717650000|2024-11-04 10:54:10|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|0
1730717660000|2024-11-04 10:54:20|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|4
1730717670000|2024-11-04 10:54:30|44427.8|44407.8|44427.8|44407.8|44427.8|44407.8|44427.8|44407.8|1
1730717680000|2024-11-04 10:54:40|44427.2|44407.2|44425.3|44405.3|44427.2|44407.2|44425.3|44405.3|4
1730717690000|2024-11-04 10:54:50|44427.8|44407.8|44430.3|44410.3|44430.3|44410.3|44427.8|44407.8|4
1730717700000|2024-11-04 10:55:00|44431|44411|44438.5|44418.5|44438.5|44418.5|44431|44411|2
1730717710000|2024-11-04 10:55:10|44440.3|44420.3|44432.8|44412.8|44443.5|44423.5|44432.8|44412.8|18
1730717720000|2024-11-04 10:55:20|44432.2|44412.2|44428.5|44408.5|44432.2|44412.2|44428.5|44408.5|0
1730717730000|2024-11-04 10:55:30|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|1
1730717740000|2024-11-04 10:55:40|44432.8|44412.8|44438.5|44418.5|44438.5|44418.5|44432.8|44412.8|1
1730717760000|2024-11-04 10:56:00|44443.5|44423.5|44466|44446|44466|44446|44443.5|44423.5|4
1730717770000|2024-11-04 10:56:10|44467.8|44447.8|44460.3|44440.3|44470.3|44450.3|44460.3|44440.3|14
1730717780000|2024-11-04 10:56:20|44455.3|44435.3|44447.8|44427.8|44455.3|44435.3|44447.8|44427.8|3
1730717790000|2024-11-04 10:56:30|44448.5|44428.5|44452.8|44432.8|44452.8|44432.8|44447.8|44427.8|12
1730717800000|2024-11-04 10:56:40|44453.5|44433.5|44455.3|44435.3|44455.3|44435.3|44453.5|44433.5|0
1730717810000|2024-11-04 10:56:50|44456|44436|44457.8|44437.8|44457.8|44437.8|44456|44436|2
1730717820000|2024-11-04 10:57:00|44455.3|44435.3|44455.3|44435.3|44455.3|44435.3|44455.3|44435.3|2
1730717830000|2024-11-04 10:57:10|44454.1|44434.1|44449.7|44429.7|44454.1|44434.1|44449.7|44429.7|34
1730717840000|2024-11-04 10:57:20|44447.8|44427.8|44452.2|44432.2|44452.8|44432.8|44447.2|44427.2|21
1730717850000|2024-11-04 10:57:30|44450.3|44430.3|44447.9|44427.9|44450.4|44430.4|44447.8|44427.8|28
1730717860000|2024-11-04 10:57:40|||||||||2
1730717870000|2024-11-04 10:57:50|44445.4|44425.4|44445.4|44425.4|44447.9|44427.9|44445.4|44425.4|3
1730717880000|2024-11-04 10:58:00|44444.7|44424.7|44442.9|44422.9|44444.7|44424.7|44442.9|44422.9|0
1730717890000|2024-11-04 10:58:10|44444.7|44424.7|44455.4|44435.4|44455.4|44435.4|44444.7|44424.7|25
1730717900000|2024-11-04 10:58:20|44454.1|44434.1|44450.4|44430.4|44454.1|44434.1|44450.4|44430.4|0
1730717910000|2024-11-04 10:58:30|44451|44431|44450.4|44430.4|44451|44431|44450.4|44430.4|0
1730717930000|2024-11-04 10:58:50|44452.9|44432.9|44450.4|44430.4|44452.9|44432.9|44450.4|44430.4|0
1730717940000|2024-11-04 10:59:00|44448.5|44428.5|44450.4|44430.4|44450.4|44430.4|44448.5|44428.5|6
1730717950000|2024-11-04 10:59:10|44452.9|44432.9|44450.4|44430.4|44452.9|44432.9|44450.4|44430.4|7
1730717960000|2024-11-04 10:59:20|44448.5|44428.5|44450.4|44430.4|44450.4|44430.4|44448.5|44428.5|21
1730717970000|2024-11-04 10:59:30|44452.9|44432.9|44457.9|44437.9|44457.9|44437.9|44452.9|44432.9|53
1730717980000|2024-11-04 10:59:40|44458.5|44438.5|44460.4|44440.4|44460.4|44440.4|44458.5|44438.5|0
1730717990000|2024-11-04 10:59:50|44462.9|44442.9|44465.4|44445.4|44465.4|44445.4|44460.4|44440.4|7
1730718000000|2024-11-04 11:00:00|44463.5|44443.5|44457.9|44437.9|44463.5|44443.5|44457.9|44437.9|20
1730718010000|2024-11-04 11:00:10|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|2
1730718020000|2024-11-04 11:00:20|44453.5|44433.5|44453.5|44433.5|44454.1|44434.1|44452.9|44432.9|2
1730718030000|2024-11-04 11:00:30|44454.1|44434.1|44456|44436|44458.5|44438.5|44453.5|44433.5|0
1730718040000|2024-11-04 11:00:40|44458.5|44438.5|44462.2|44442.2|44462.2|44442.2|44458.5|44438.5|16
1730718050000|2024-11-04 11:00:50|44466|44446|44467.9|44447.9|44468.5|44448.5|44466|44446|29
1730718060000|2024-11-04 11:01:00|44466|44446|44471|44451|44471|44451|44466|44446|11
1730718070000|2024-11-04 11:01:10|||||||||2
1730718080000|2024-11-04 11:01:20|44469.1|44449.1|44471|44451|44471|44451|44466|44446|4
1730718090000|2024-11-04 11:01:30|44469.1|44449.1|44466|44446|44469.1|44449.1|44466|44446|4
1730718110000|2024-11-04 11:01:50|44465.4|44445.4|44463.5|44443.5|44465.4|44445.4|44463.5|44443.5|3
1730718120000|2024-11-04 11:02:00|44462.9|44442.9|44463.5|44443.5|44466|44446|44461|44441|1
1730718150000|2024-11-04 11:02:30|44461|44441|44466|44446|44466|44446|44461|44441|1
1730718160000|2024-11-04 11:02:40|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|0
1730718170000|2024-11-04 11:02:50|44466|44446|44461|44441|44466|44446|44461|44441|3
1730718180000|2024-11-04 11:03:00|44457.9|44437.9|44451|44431|44457.9|44437.9|44451|44431|2
1730718190000|2024-11-04 11:03:10|44446|44426|44443.5|44423.5|44448.5|44428.5|44443.5|44423.5|19
1730718200000|2024-11-04 11:03:20|44427.9|44407.9|44420.4|44400.4|44427.9|44407.9|44415.4|44395.4|10
1730718210000|2024-11-04 11:03:30|44421|44401|44421|44401|44421|44401|44420.4|44400.4|6
1730718230000|2024-11-04 11:03:50|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|1
1730718240000|2024-11-04 11:04:00|44422.9|44402.9|44423.5|44403.5|44423.5|44403.5|44418.5|44398.5|0
1730718250000|2024-11-04 11:04:10|44426|44406|44425.4|44405.4|44428.5|44408.5|44425.4|44405.4|0
1730718260000|2024-11-04 11:04:20|44430.4|44410.4|44425.4|44405.4|44430.4|44410.4|44425.4|44405.4|0
1730718270000|2024-11-04 11:04:30|44429.8|44409.8|44425.4|44405.4|44430.4|44410.4|44425.4|44405.4|1
1730718280000|2024-11-04 11:04:40|44426|44406|44430.4|44410.4|44430.4|44410.4|44426|44406|2
1730718290000|2024-11-04 11:04:50|44431|44411|44432.9|44412.9|44432.9|44412.9|44431|44411|5
1730718300000|2024-11-04 11:05:00|44430.4|44410.4|44430.4|44410.4|44432.3|44412.3|44430.4|44410.4|0
1730718310000|2024-11-04 11:05:10|44429.8|44409.8|44427.9|44407.9|44430.4|44410.4|44427.9|44407.9|0
1730718320000|2024-11-04 11:05:20|||||||||1
1730718330000|2024-11-04 11:05:30|44425.4|44405.4|44425.4|44405.4|44425.4|44405.4|44425.4|44405.4|0
1730718350000|2024-11-04 11:05:50|44422.3|44402.3|44424.8|44404.8|44424.8|44404.8|44422.3|44402.3|1
1730718360000|2024-11-04 11:06:00|44422.3|44402.3|44420.4|44400.4|44425.4|44405.4|44420.4|44400.4|1
1730718370000|2024-11-04 11:06:10|44417.9|44397.9|44417.9|44397.9|44417.9|44397.9|44417.9|44397.9|2
1730718380000|2024-11-04 11:06:20|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|3
1730718390000|2024-11-04 11:06:30|44410.4|44390.4|44407.9|44387.9|44410.4|44390.4|44407.9|44387.9|5
1730718400000|2024-11-04 11:06:40|44400.4|44380.4|44390.4|44370.4|44400.4|44380.4|44390.4|44370.4|18
1730718410000|2024-11-04 11:06:50|44387.9|44367.9|44387.9|44367.9|44387.9|44367.9|44387.9|44367.9|0
1730718420000|2024-11-04 11:07:00|44386.7|44366.7|44386|44366|44387.9|44367.9|44382.9|44362.9|3
1730718430000|2024-11-04 11:07:10|44387.9|44367.9|44392.9|44372.9|44392.9|44372.9|44387.9|44367.9|5
1730718440000|2024-11-04 11:07:20|44392.3|44372.3|44390.4|44370.4|44392.3|44372.3|44387.9|44367.9|5
1730718450000|2024-11-04 11:07:30|44391|44371|44395.4|44375.4|44395.4|44375.4|44389.8|44369.8|4
1730718460000|2024-11-04 11:07:40|44397.9|44377.9|44400.4|44380.4|44400.4|44380.4|44395.4|44375.4|2
1730718470000|2024-11-04 11:07:50|44402.3|44382.3|44405.4|44385.4|44405.4|44385.4|44402.3|44382.3|1
1730718480000|2024-11-04 11:08:00|44404.8|44384.8|44405.4|44385.4|44405.4|44385.4|44402.9|44382.9|4
1730718490000|2024-11-04 11:08:10|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|2
1730718500000|2024-11-04 11:08:20|44408.5|44388.5|44410.4|44390.4|44410.4|44390.4|44408.5|44388.5|0
1730718510000|2024-11-04 11:08:30|44412.3|44392.3|44412.3|44392.3|44412.3|44392.3|44412.3|44392.3|0
1730718520000|2024-11-04 11:08:40|44412.9|44392.9|44417.3|44397.3|44417.3|44397.3|44412.9|44392.9|0
1730718530000|2024-11-04 11:08:50|44417.9|44397.9|44417.9|44397.9|44418.5|44398.5|44417.9|44397.9|0
1730718570000|2024-11-04 11:09:30|44422.9|44402.9|44421|44401|44425.4|44405.4|44420.4|44400.4|1
1730718580000|2024-11-04 11:09:40|44421.6|44401.6|44425.4|44405.4|44425.4|44405.4|44421.6|44401.6|1
1730718590000|2024-11-04 11:09:50|44426|44406|44435.4|44415.4|44435.4|44415.4|44425.4|44405.4|7
1730718600000|2024-11-04 11:10:00|44436|44416|44435.4|44415.4|44440.4|44420.4|44435.4|44415.4|6
1730718610000|2024-11-04 11:10:10|44432.9|44412.9|44427.9|44407.9|44432.9|44412.9|44427.9|44407.9|20
1730718620000|2024-11-04 11:10:20|44429.8|44409.8|44430.4|44410.4|44432.9|44412.9|44427.9|44407.9|17
1730718630000|2024-11-04 11:10:30|44427.9|44407.9|44418.5|44398.5|44427.9|44407.9|44418.5|44398.5|88
1730718640000|2024-11-04 11:10:40|44416.6|44396.6|44417.9|44397.9|44418.5|44398.5|44415.4|44395.4|106
1730718650000|2024-11-04 11:10:50|44420.4|44400.4|44418.5|44398.5|44420.4|44400.4|44418.5|44398.5|14
1730718660000|2024-11-04 11:11:00|44420.4|44400.4|44418.5|44398.5|44420.4|44400.4|44417.9|44397.9|1
1730718670000|2024-11-04 11:11:10|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|0
1730718690000|2024-11-04 11:11:30|44419.8|44399.8|44420.4|44400.4|44420.4|44400.4|44419.8|44399.8|13
1730718700000|2024-11-04 11:11:40|44417.9|44397.9|44417.9|44397.9|44417.9|44397.9|44417.9|44397.9|1
1730718710000|2024-11-04 11:11:50|||||||||2
1730718720000|2024-11-04 11:12:00|44417.3|44397.3|44417.9|44397.9|44417.9|44397.9|44415.4|44395.4|6
1730718730000|2024-11-04 11:12:10|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|8
1730718740000|2024-11-04 11:12:20|44421|44401|44422.9|44402.9|44422.9|44402.9|44421|44401|1
1730718750000|2024-11-04 11:12:30|44422.3|44402.3|44417.9|44397.9|44422.3|44402.3|44417.9|44397.9|0
1730718760000|2024-11-04 11:12:40|44419.8|44399.8|44415.4|44395.4|44419.8|44399.8|44415.4|44395.4|1
1730718780000|2024-11-04 11:13:00|||||||||1
1730718790000|2024-11-04 11:13:10|44414.8|44394.8|44412.9|44392.9|44414.8|44394.8|44412.9|44392.9|1
1730718800000|2024-11-04 11:13:20|44412.3|44392.3|44405.4|44385.4|44412.3|44392.3|44405.4|44385.4|3
1730718810000|2024-11-04 11:13:30|44406|44386|44392.9|44372.9|44407.9|44387.9|44392.9|44372.9|11
1730718820000|2024-11-04 11:13:40|44394.8|44374.8|44392.9|44372.9|44395.4|44375.4|44390.4|44370.4|4
1730718830000|2024-11-04 11:13:50|44390.4|44370.4|44392.9|44372.9|44392.9|44372.9|44390.4|44370.4|6
1730718840000|2024-11-04 11:14:00|44394.8|44374.8|44397.9|44377.9|44397.9|44377.9|44394.8|44374.8|5
1730718850000|2024-11-04 11:14:10|44405.4|44385.4|44405.4|44385.4|44405.4|44385.4|44405.4|44385.4|30
1730718860000|2024-11-04 11:14:20|44407.9|44387.9|44413.5|44393.5|44413.5|44393.5|44407.9|44387.9|9
1730718870000|2024-11-04 11:14:30|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|44415.4|44395.4|3
1730718880000|2024-11-04 11:14:40|44414.8|44394.8|44412.9|44392.9|44414.8|44394.8|44412.9|44392.9|2
1730718890000|2024-11-04 11:14:50|44414.8|44394.8|44412.9|44392.9|44417.9|44397.9|44412.9|44392.9|6
1730718900000|2024-11-04 11:15:00|44410.4|44390.4|44409.8|44389.8|44410.4|44390.4|44409.8|44389.8|3
1730718910000|2024-11-04 11:15:10|44407.9|44387.9|44407.9|44387.9|44410.4|44390.4|44407.9|44387.9|2
1730718920000|2024-11-04 11:15:20|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|4
1730718930000|2024-11-04 11:15:30|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|0
1730718950000|2024-11-04 11:15:50|44407.9|44387.9|44410.4|44390.4|44410.4|44390.4|44407.9|44387.9|3
1730718960000|2024-11-04 11:16:00|44412.3|44392.3|44410.4|44390.4|44412.3|44392.3|44410.4|44390.4|4
1730718970000|2024-11-04 11:16:10|44412.3|44392.3|44390.4|44370.4|44412.3|44392.3|44390.4|44370.4|15
1730718980000|2024-11-04 11:16:20|44391|44371|44387.9|44367.9|44392.9|44372.9|44387.9|44367.9|2
1730718990000|2024-11-04 11:16:30|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|44385.4|44365.4|11
1730719020000|2024-11-04 11:17:00|44387.9|44367.9|44387.9|44367.9|44387.9|44367.9|44385.4|44365.4|0
1730719030000|2024-11-04 11:17:10|44386|44366|44385.4|44365.4|44387.9|44367.9|44385.4|44365.4|1
1730719040000|2024-11-04 11:17:20|44387.9|44367.9|44385.4|44365.4|44387.9|44367.9|44385.4|44365.4|4
1730719050000|2024-11-04 11:17:30|44386|44366|44384.8|44364.8|44386|44366|44382.9|44362.9|3
1730719060000|2024-11-04 11:17:40|44382.9|44362.9|44379.8|44359.8|44382.9|44362.9|44377.9|44357.9|4
1730719070000|2024-11-04 11:17:50|44389.8|44369.8|44392.3|44372.3|44392.3|44372.3|44387.3|44367.3|4
1730719080000|2024-11-04 11:18:00|44389.8|44369.8|44382.3|44362.3|44389.8|44369.8|44381.7|44361.7|3
1730719090000|2024-11-04 11:18:10|44382.9|44362.9|44382.3|44362.3|44384.2|44364.2|44382.3|44362.3|0
1730719100000|2024-11-04 11:18:20|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|44382.3|44362.3|1
1730719110000|2024-11-04 11:18:30|44385.4|44365.4|44387.3|44367.3|44387.3|44367.3|44385.4|44365.4|5
1730719120000|2024-11-04 11:18:40|44389.8|44369.8|44392.3|44372.3|44392.3|44372.3|44389.8|44369.8|2
1730719130000|2024-11-04 11:18:50|44394.8|44374.8|44399.8|44379.8|44399.8|44379.8|44394.8|44374.8|1
1730719140000|2024-11-04 11:19:00|44397.3|44377.3|44394.8|44374.8|44399.8|44379.8|44394.8|44374.8|6
1730719160000|2024-11-04 11:19:20|||||||||1
1730719170000|2024-11-04 11:19:30|44392.3|44372.3|44387.3|44367.3|44392.3|44372.3|44387.3|44367.3|12
1730719180000|2024-11-04 11:19:40|44386.7|44366.7|44384.8|44364.8|44386.7|44366.7|44384.8|44364.8|11
1730719190000|2024-11-04 11:19:50|44384.2|44364.2|44382.3|44362.3|44384.2|44364.2|44379.8|44359.8|3
1730719200000|2024-11-04 11:20:00|44384.8|44364.8|44379.8|44359.8|44384.8|44364.8|44379.8|44359.8|1
1730719210000|2024-11-04 11:20:10|44377.3|44357.3|44377.3|44357.3|44377.3|44357.3|44374.8|44354.8|0
1730719220000|2024-11-04 11:20:20|44376.7|44356.7|44374.8|44354.8|44376.7|44356.7|44374.8|44354.8|7
1730719230000|2024-11-04 11:20:30|44374.2|44354.2|44371.1|44351.1|44374.2|44354.2|44371.1|44351.1|17
1730719240000|2024-11-04 11:20:40|44370.5|44350.5|44369.2|44349.2|44370.5|44350.5|44368.6|44348.6|35
1730719250000|2024-11-04 11:20:50|44368.6|44348.6|44372.3|44352.3|44372.3|44352.3|44366.7|44346.7|43
1730719260000|2024-11-04 11:21:00|44371.7|44351.7|44374.8|44354.8|44374.8|44354.8|44371.7|44351.7|29
1730719270000|2024-11-04 11:21:10|44379.2|44359.2|44374.8|44354.8|44379.8|44359.8|44374.8|44354.8|6
1730719280000|2024-11-04 11:21:20|44372.3|44352.3|44372.3|44352.3|44372.3|44352.3|44372.3|44352.3|1
1730719290000|2024-11-04 11:21:30|44374.8|44354.8|44372.3|44352.3|44374.8|44354.8|44369.8|44349.8|32
1730719300000|2024-11-04 11:21:40|44372.9|44352.9|44374.8|44354.8|44374.8|44354.8|44372.9|44352.9|0
1730719320000|2024-11-04 11:22:00|44373.6|44353.6|44370.4|44350.4|44373.6|44353.6|44369.8|44349.8|2
1730719330000|2024-11-04 11:22:10|44369.8|44349.8|44364.8|44344.8|44369.8|44349.8|44364.8|44344.8|5
1730719340000|2024-11-04 11:22:20|44364.2|44344.2|44362.3|44342.3|44364.8|44344.8|44362.3|44342.3|6
1730719350000|2024-11-04 11:22:30|44361.7|44341.7|44326.7|44306.7|44361.7|44341.7|44316.1|44296.1|130
1730719360000|2024-11-04 11:22:40|44321.7|44301.7|44319.2|44299.2|44321.7|44301.7|44319.2|44299.2|3
1730719370000|2024-11-04 11:22:50|44319.8|44299.8|44321.7|44301.7|44326.1|44306.1|44319.8|44299.8|10
1730719380000|2024-11-04 11:23:00|44319.2|44299.2|44314.2|44294.2|44321.7|44301.7|44314.2|44294.2|7
1730719390000|2024-11-04 11:23:10|44315.4|44295.4|44326.7|44306.7|44329.2|44309.2|44315.4|44295.4|31
1730719400000|2024-11-04 11:23:20|44326.1|44306.1|44326.1|44306.1|44326.7|44306.7|44324.2|44304.2|14
1730719410000|2024-11-04 11:23:30|44324.2|44304.2|44331.1|44311.1|44331.1|44311.1|44324.2|44304.2|5
1730719420000|2024-11-04 11:23:40|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44326.7|44306.7|3
1730719430000|2024-11-04 11:23:50|44326.7|44306.7|44322.3|44302.3|44326.7|44306.7|44320.4|44300.4|4
1730719440000|2024-11-04 11:24:00|44321.7|44301.7|44317.9|44297.9|44321.7|44301.7|44317.9|44297.9|20
1730719450000|2024-11-04 11:24:10|44318.5|44298.5|44316.7|44296.7|44320.5|44300.5|44314.2|44294.2|20
1730719460000|2024-11-04 11:24:20|44314.2|44294.2|44319.2|44299.2|44319.2|44299.2|44314.2|44294.2|5
1730719470000|2024-11-04 11:24:30|44319.8|44299.8|44324.2|44304.2|44329.2|44309.2|44319.8|44299.8|24
1730719480000|2024-11-04 11:24:40|||||||||50
1730719490000|2024-11-04 11:24:50|44323.6|44303.6|44324.2|44304.2|44324.2|44304.2|44322.3|44302.3|42
1730719500000|2024-11-04 11:25:00|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1730719510000|2024-11-04 11:25:10|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|0
1730719520000|2024-11-04 11:25:20|44329.8|44309.8|44331.7|44311.7|44331.7|44311.7|44329.8|44309.8|7
1730719540000|2024-11-04 11:25:40|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|4
1730719550000|2024-11-04 11:25:50|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1730719560000|2024-11-04 11:26:00|44334.2|44314.2|44331.7|44311.7|44334.2|44314.2|44331.7|44311.7|4
1730719580000|2024-11-04 11:26:20|44331.1|44311.1|44329.2|44309.2|44331.1|44311.1|44329.2|44309.2|1
1730719590000|2024-11-04 11:26:30|44328.6|44308.6|44331.7|44311.7|44331.7|44311.7|44328.6|44308.6|6
1730719600000|2024-11-04 11:26:40|44332.3|44312.3|44331.7|44311.7|44332.3|44312.3|44331.7|44311.7|0
1730719610000|2024-11-04 11:26:50|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|0
1730719630000|2024-11-04 11:27:10|44328.6|44308.6|44331.7|44311.7|44331.7|44311.7|44324.2|44304.2|6
1730719640000|2024-11-04 11:27:20|44331.1|44311.1|44327.3|44307.3|44331.1|44311.1|44327.3|44307.3|4
1730719650000|2024-11-04 11:27:30|44324.8|44304.8|44324.2|44304.2|44324.8|44304.8|44324.2|44304.2|1
1730719660000|2024-11-04 11:27:40|44321.7|44301.7|44316.7|44296.7|44321.7|44301.7|44316.7|44296.7|5
1730719670000|2024-11-04 11:27:50|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|0
1730719680000|2024-11-04 11:28:00|44314.2|44294.2|44312.3|44292.3|44314.2|44294.2|44309.2|44289.2|4
1730719690000|2024-11-04 11:28:10|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|44314.8|44294.8|0
1730719700000|2024-11-04 11:28:20|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1730719710000|2024-11-04 11:28:30|44319.2|44299.2|44325.5|44305.5|44325.5|44305.5|44319.2|44299.2|13
1730719720000|2024-11-04 11:28:40|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|1
1730719730000|2024-11-04 11:28:50|44326.7|44306.7|44326.7|44306.7|44329.2|44309.2|44326.7|44306.7|2
1730719740000|2024-11-04 11:29:00|44329.8|44309.8|44334.2|44314.2|44334.2|44314.2|44329.8|44309.8|9
1730719750000|2024-11-04 11:29:10|44331.7|44311.7|44334.2|44314.2|44334.2|44314.2|44331.7|44311.7|0
1730719760000|2024-11-04 11:29:20|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44331.7|44311.7|2
1730719770000|2024-11-04 11:29:30|44334.2|44314.2|44336.7|44316.7|44336.7|44316.7|44334.2|44314.2|1
1730719780000|2024-11-04 11:29:40|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|0
1730719790000|2024-11-04 11:29:50|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44336.7|44316.7|8
1730719800000|2024-11-04 11:30:00|44342.3|44322.3|44351.7|44331.7|44351.7|44331.7|44342.3|44322.3|6
1730719810000|2024-11-04 11:30:10|44351.1|44331.1|44349.2|44329.2|44351.1|44331.1|44346.7|44326.7|1
1730719820000|2024-11-04 11:30:20|44346.7|44326.7|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|5
1730719830000|2024-11-04 11:30:30|44348.6|44328.6|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|6
1730719840000|2024-11-04 11:30:40|44349.8|44329.8|44346.7|44326.7|44349.8|44329.8|44346.7|44326.7|8
1730719850000|2024-11-04 11:30:50|44347.3|44327.3|44349.2|44329.2|44349.2|44329.2|44346.7|44326.7|2
1730719860000|2024-11-04 11:31:00|44348.6|44328.6|44346.7|44326.7|44349.2|44329.2|44346.7|44326.7|7
1730719870000|2024-11-04 11:31:10|44346.1|44326.1|44344.2|44324.2|44346.7|44326.7|44344.2|44324.2|0
1730719880000|2024-11-04 11:31:20|44343.6|44323.6|44344.2|44324.2|44344.2|44324.2|44343.6|44323.6|1
1730719900000|2024-11-04 11:31:40|44342.4|44322.4|44341.7|44321.7|44342.4|44322.4|44341.7|44321.7|1
1730719910000|2024-11-04 11:31:50|44341.1|44321.1|44339.2|44319.2|44341.1|44321.1|44336.7|44316.7|2
1730719920000|2024-11-04 11:32:00|44336.1|44316.1|44336.7|44316.7|44339.2|44319.2|44334.2|44314.2|1
1730719930000|2024-11-04 11:32:10|44337.4|44317.4|44336.7|44316.7|44339.2|44319.2|44336.7|44316.7|1
1730719940000|2024-11-04 11:32:20|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44336.7|44316.7|1
1730719950000|2024-11-04 11:32:30|44339.9|44319.9|44341.7|44321.7|44341.7|44321.7|44339.9|44319.9|1
1730719960000|2024-11-04 11:32:40|44344.2|44324.2|44344.2|44324.2|44346.7|44326.7|44341.7|44321.7|4
1730719970000|2024-11-04 11:32:50|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|44342.4|44322.4|0
1730719980000|2024-11-04 11:33:00|44344.2|44324.2|44341.7|44321.7|44344.2|44324.2|44341.7|44321.7|1
1730719990000|2024-11-04 11:33:10|44340.5|44320.5|44344.2|44324.2|44344.2|44324.2|44340.5|44320.5|1
1730720000000|2024-11-04 11:33:20|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|0
1730720010000|2024-11-04 11:33:30|44348.6|44328.6|44354.2|44334.2|44354.2|44334.2|44348.6|44328.6|0
1730720020000|2024-11-04 11:33:40|44349.2|44329.2|44354.2|44334.2|44354.2|44334.2|44349.2|44329.2|2
1730720040000|2024-11-04 11:34:00|44354.9|44334.9|44361.7|44341.7|44362.4|44342.4|44354.9|44334.9|8
1730720050000|2024-11-04 11:34:10|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|1
1730720060000|2024-11-04 11:34:20|44358.6|44338.6|44359.2|44339.2|44359.2|44339.2|44358.6|44338.6|1
1730720070000|2024-11-04 11:34:30|||||||||5
1730720080000|2024-11-04 11:34:40|44354.2|44334.2|44354.2|44334.2|44354.9|44334.9|44354.2|44334.2|3
1730720090000|2024-11-04 11:34:50|44352.4|44332.4|44354.9|44334.9|44354.9|44334.9|44351.8|44331.8|4
1730720100000|2024-11-04 11:35:00|44354.3|44334.3|44346.1|44326.1|44354.3|44334.3|44346.1|44326.1|4
1730720110000|2024-11-04 11:35:10|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|0
1730720120000|2024-11-04 11:35:20|44346.8|44326.8|44346.1|44326.1|44349.3|44329.3|44346.1|44326.1|1
1730720130000|2024-11-04 11:35:30|44344.3|44324.3|44344.3|44324.3|44349.3|44329.3|44344.3|44324.3|0
1730720140000|2024-11-04 11:35:40|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|1
1730720150000|2024-11-04 11:35:50|44344.3|44324.3|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|0
1730720160000|2024-11-04 11:36:00|44349.3|44329.3|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|2
1730720170000|2024-11-04 11:36:10|44349.9|44329.9|44349.3|44329.3|44354.3|44334.3|44349.3|44329.3|0
1730720180000|2024-11-04 11:36:20|44350.5|44330.5|44357.4|44337.4|44357.4|44337.4|44350.5|44330.5|4
1730720190000|2024-11-04 11:36:30|44356.8|44336.8|44361.8|44341.8|44361.8|44341.8|44356.8|44336.8|4
1730720200000|2024-11-04 11:36:40|44363.6|44343.6|44364.3|44344.3|44366.8|44346.8|44362.4|44342.4|0
1730720220000|2024-11-04 11:37:00|44361.8|44341.8|44359.3|44339.3|44361.8|44341.8|44359.3|44339.3|2
1730720240000|2024-11-04 11:37:20|||||||||2
1730720250000|2024-11-04 11:37:30|44360.5|44340.5|44366.8|44346.8|44366.8|44346.8|44360.5|44340.5|2
1730720260000|2024-11-04 11:37:40|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|3
1730720270000|2024-11-04 11:37:50|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|2
1730720280000|2024-11-04 11:38:00|44366.8|44346.8|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|2
1730720290000|2024-11-04 11:38:10|44366.8|44346.8|44365.5|44345.5|44366.8|44346.8|44359.3|44339.3|6
1730720300000|2024-11-04 11:38:20|44368|44348|44368|44348|44368|44348|44368|44348|2
1730720310000|2024-11-04 11:38:30|44370.5|44350.5|44371.1|44351.1|44371.1|44351.1|44368|44348|0
1730720320000|2024-11-04 11:38:40|44368|44348|44368|44348|44370.5|44350.5|44368|44348|4
1730720330000|2024-11-04 11:38:50|44369.9|44349.9|44368|44348|44370.5|44350.5|44368|44348|1
1730720340000|2024-11-04 11:39:00|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|3
1730720350000|2024-11-04 11:39:10|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1730720380000|2024-11-04 11:39:40|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|0
1730720390000|2024-11-04 11:39:50|44370.5|44350.5|44372.4|44352.4|44372.4|44352.4|44370.5|44350.5|2
1730720400000|2024-11-04 11:40:00|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|2
1730720410000|2024-11-04 11:40:10|44373|44353|44370.5|44350.5|44373|44353|44370.5|44350.5|2
1730720420000|2024-11-04 11:40:20|44369.9|44349.9|44368|44348|44369.9|44349.9|44368|44348|0
1730720430000|2024-11-04 11:40:30|44369.9|44349.9|44368|44348|44369.9|44349.9|44368|44348|0
1730720440000|2024-11-04 11:40:40|44370.5|44350.5|44375.5|44355.5|44375.5|44355.5|44368.6|44348.6|1
1730720450000|2024-11-04 11:40:50|44378|44358|44385.5|44365.5|44386.1|44366.1|44378|44358|6
1730720460000|2024-11-04 11:41:00|44384.9|44364.9|44380.5|44360.5|44384.9|44364.9|44378|44358|1
1730720470000|2024-11-04 11:41:10|44383|44363|44385.5|44365.5|44385.5|44365.5|44380.5|44360.5|7
1730720480000|2024-11-04 11:41:20|44388|44368|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|0
1730720490000|2024-11-04 11:41:30|44386.1|44366.1|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|3
1730720500000|2024-11-04 11:41:40|44383|44363|44383|44363|44383|44363|44383|44363|0
1730720520000|2024-11-04 11:42:00|||||||||2
1730720530000|2024-11-04 11:42:10|44380.5|44360.5|44379.9|44359.9|44380.5|44360.5|44379.9|44359.9|8
1730720540000|2024-11-04 11:42:20|44379.3|44359.3|44377.4|44357.4|44379.3|44359.3|44377.4|44357.4|1
1730720560000|2024-11-04 11:42:40|||||||||2
1730720570000|2024-11-04 11:42:50|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|0
1730720580000|2024-11-04 11:43:00|44373|44353|44372.4|44352.4|44373|44353|44372.4|44352.4|3
1730720590000|2024-11-04 11:43:10|44373|44353|44373|44353|44373|44353|44373|44353|0
1730720600000|2024-11-04 11:43:20|44375.5|44355.5|44378|44358|44378|44358|44375.5|44355.5|3
1730720610000|2024-11-04 11:43:30|44380.5|44360.5|44383|44363|44383|44363|44380.5|44360.5|0
1730720620000|2024-11-04 11:43:40|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|1
1730720630000|2024-11-04 11:43:50|44379.9|44359.9|44378|44358|44379.9|44359.9|44378|44358|0
1730720640000|2024-11-04 11:44:00|44380.5|44360.5|44382.4|44362.4|44382.4|44362.4|44379.9|44359.9|6
1730720660000|2024-11-04 11:44:20|44383|44363|44382.4|44362.4|44385.5|44365.5|44382.4|44362.4|7
1730720670000|2024-11-04 11:44:30|44385.5|44365.5|44389.9|44369.9|44389.9|44369.9|44384.9|44364.9|5
1730720680000|2024-11-04 11:44:40|44388|44368|44388.6|44368.6|44388.6|44368.6|44388|44368|1
1730720690000|2024-11-04 11:44:50|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|4
1730720710000|2024-11-04 11:45:10|44393|44373|44390.5|44370.5|44393|44373|44390.5|44370.5|4
1730720720000|2024-11-04 11:45:20|44386.1|44366.1|44380.5|44360.5|44386.1|44366.1|44380.5|44360.5|8
1730720730000|2024-11-04 11:45:30|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44377.4|44357.4|4
1730720740000|2024-11-04 11:45:40|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|0
1730720750000|2024-11-04 11:45:50|44379.9|44359.9|44389.9|44369.9|44389.9|44369.9|44379.9|44359.9|13
1730720760000|2024-11-04 11:46:00|44389.3|44369.3|44393|44373|44393|44373|44389.3|44369.3|6
1730720770000|2024-11-04 11:46:10|44393.6|44373.6|44398|44378|44398|44378|44393.6|44373.6|1
1730720780000|2024-11-04 11:46:20|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|44400.5|44380.5|1
1730720790000|2024-11-04 11:46:30|44399.9|44379.9|44400.5|44380.5|44400.5|44380.5|44399.9|44379.9|3
1730720800000|2024-11-04 11:46:40|44401.8|44381.8|44414.3|44394.3|44414.3|44394.3|44401.8|44381.8|17
1730720810000|2024-11-04 11:46:50|44414.9|44394.9|44414.3|44394.3|44419.3|44399.3|44414.3|44394.3|1
1730720820000|2024-11-04 11:47:00|44416.2|44396.2|44416.8|44396.8|44419.3|44399.3|44414.3|44394.3|1
1730720830000|2024-11-04 11:47:10|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|1
1730720840000|2024-11-04 11:47:20|44424.3|44404.3|44424.3|44404.3|44426.8|44406.8|44424.3|44404.3|4
1730720850000|2024-11-04 11:47:30|44421.8|44401.8|44424.3|44404.3|44424.3|44404.3|44419.3|44399.3|3
1730720880000|2024-11-04 11:48:00|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|5
1730720890000|2024-11-04 11:48:10|44426.8|44406.8|44424.3|44404.3|44429.3|44409.3|44424.3|44404.3|3
1730720920000|2024-11-04 11:48:40|44421.2|44401.2|44419.3|44399.3|44421.2|44401.2|44419.3|44399.3|3
1730720930000|2024-11-04 11:48:50|44419.9|44399.9|44435.5|44415.5|44435.5|44415.5|44419.9|44399.9|23
1730720940000|2024-11-04 11:49:00|44433.6|44413.6|44435.5|44415.5|44435.5|44415.5|44432.4|44412.4|4
1730720950000|2024-11-04 11:49:10|||||||||2
1730720960000|2024-11-04 11:49:20|44436.1|44416.1|44438.6|44418.6|44438.6|44418.6|44436.1|44416.1|1
1730720970000|2024-11-04 11:49:30|||||||||4
1730720980000|2024-11-04 11:49:40|44438|44418|44438|44418|44438|44418|44438|44418|0
1730720990000|2024-11-04 11:49:50|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|44438.6|44418.6|4
1730721000000|2024-11-04 11:50:00|44441.1|44421.1|44438.6|44418.6|44441.1|44421.1|44438.6|44418.6|0
1730721010000|2024-11-04 11:50:10|44438|44418|44440.5|44420.5|44440.5|44420.5|44438|44418|2
1730721030000|2024-11-04 11:50:30|44438.6|44418.6|44440.5|44420.5|44440.5|44420.5|44438|44418|10
1730721040000|2024-11-04 11:50:40|44439.9|44419.9|44440.5|44420.5|44440.5|44420.5|44435.5|44415.5|2
1730721060000|2024-11-04 11:51:00|44438|44418|44437.4|44417.4|44440.5|44420.5|44437.4|44417.4|2
1730721070000|2024-11-04 11:51:10|44436.1|44416.1|44440.5|44420.5|44440.5|44420.5|44436.1|44416.1|0
1730721090000|2024-11-04 11:51:30|44436.1|44416.1|44440.5|44420.5|44440.5|44420.5|44436.1|44416.1|0
1730721100000|2024-11-04 11:51:40|44439.9|44419.9|44438|44418|44439.9|44419.9|44438|44418|7
1730721110000|2024-11-04 11:51:50|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|1
1730721120000|2024-11-04 11:52:00|44434.9|44414.9|44435.5|44415.5|44435.5|44415.5|44434.9|44414.9|3
1730721130000|2024-11-04 11:52:10|44434.9|44414.9|44433|44413|44434.9|44414.9|44433|44413|6
1730721140000|2024-11-04 11:52:20|44432.4|44412.4|44430.5|44410.5|44433|44413|44430.5|44410.5|2
1730721150000|2024-11-04 11:52:30|||||||||3
1730721160000|2024-11-04 11:52:40|44431.1|44411.1|44433|44413|44433|44413|44431.1|44411.1|0
1730721170000|2024-11-04 11:52:50|44434.9|44414.9|44438|44418|44438|44418|44434.9|44414.9|4
1730721180000|2024-11-04 11:53:00|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|0
1730721200000|2024-11-04 11:53:20|44438|44418|44440.5|44420.5|44440.5|44420.5|44438|44418|3
1730721230000|2024-11-04 11:53:50|44438|44418|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|2
1730721240000|2024-11-04 11:54:00|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|2
1730721260000|2024-11-04 11:54:20|44441.1|44421.1|44440.5|44420.5|44443|44423|44440.5|44420.5|5
1730721270000|2024-11-04 11:54:30|44438|44418|44433|44413|44438|44418|44433|44413|3
1730721280000|2024-11-04 11:54:40|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|0
1730721290000|2024-11-04 11:54:50|44433|44413|44435.5|44415.5|44437.4|44417.4|44430.5|44410.5|5
1730721300000|2024-11-04 11:55:00|44437.4|44417.4|44433|44413|44438|44418|44433|44413|0
1730721310000|2024-11-04 11:55:10|44437.4|44417.4|44435.5|44415.5|44437.4|44417.4|44435.5|44415.5|1
1730721320000|2024-11-04 11:55:20|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|3
1730721330000|2024-11-04 11:55:30|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|4
1730721340000|2024-11-04 11:55:40|||||||||4
1730721360000|2024-11-04 11:56:00|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|0
1730721370000|2024-11-04 11:56:10|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|0
1730721380000|2024-11-04 11:56:20|44433.7|44413.7|44435.5|44415.5|44435.5|44415.5|44433.7|44413.7|1
1730721390000|2024-11-04 11:56:30|44438|44418|44436.2|44416.2|44438|44418|44435.5|44415.5|0
1730721400000|2024-11-04 11:56:40|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|2
1730721410000|2024-11-04 11:56:50|44438|44418|44438|44418|44438|44418|44438|44418|0
1730721420000|2024-11-04 11:57:00|44436.2|44416.2|44433|44413|44436.2|44416.2|44433|44413|2
1730721430000|2024-11-04 11:57:10|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|7
1730721440000|2024-11-04 11:57:20|44436.2|44416.2|44454.9|44434.9|44455.5|44435.5|44436.2|44416.2|22
1730721450000|2024-11-04 11:57:30|44456.8|44436.8|44451.8|44431.8|44456.8|44436.8|44451.8|44431.8|13
1730721460000|2024-11-04 11:57:40|44454.3|44434.3|44459.3|44439.3|44461.8|44441.8|44454.3|44434.3|7
1730721470000|2024-11-04 11:57:50|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|1
1730721480000|2024-11-04 11:58:00|44459.3|44439.3|44464.3|44444.3|44464.3|44444.3|44459.3|44439.3|6
1730721490000|2024-11-04 11:58:10|44461.8|44441.8|44464.3|44444.3|44464.3|44444.3|44461.8|44441.8|4
1730721500000|2024-11-04 11:58:20|44461.8|44441.8|44464.3|44444.3|44464.3|44444.3|44461.8|44441.8|3
1730721510000|2024-11-04 11:58:30|44469.3|44449.3|44469.9|44449.9|44476.8|44456.8|44468|44448|58
1730721520000|2024-11-04 11:58:40|44470.5|44450.5|44474.9|44454.9|44474.9|44454.9|44469.9|44449.9|21
1730721530000|2024-11-04 11:58:50|44473|44453|44475.5|44455.5|44475.5|44455.5|44470.5|44450.5|25
1730721540000|2024-11-04 11:59:00|44476.1|44456.1|44473|44453|44477.4|44457.4|44473|44453|11
1730721550000|2024-11-04 11:59:10|44471.1|44451.1|44468|44448|44471.1|44451.1|44466.7|44446.7|7
1730721570000|2024-11-04 11:59:30|44470.5|44450.5|44468|44448|44470.5|44450.5|44468|44448|0
1730721580000|2024-11-04 11:59:40|44470.5|44450.5|44468|44448|44470.5|44450.5|44468|44448|7
1730721590000|2024-11-04 11:59:50|44467.4|44447.4|44468|44448|44473|44453|44467.4|44447.4|7
1730721600000|2024-11-04 12:00:00|44470.5|44450.5|44485.5|44465.5|44488|44468|44470.5|44450.5|18
1730721610000|2024-11-04 12:00:10|44486.1|44466.1|44490.5|44470.5|44490.5|44470.5|44485.5|44465.5|20
1730721620000|2024-11-04 12:00:20|||||||||9
1730721630000|2024-11-04 12:00:30|44493|44473|44490.5|44470.5|44493|44473|44490.5|44470.5|5
1730721640000|2024-11-04 12:00:40|44491.7|44471.7|44495.5|44475.5|44498|44478|44491.7|44471.7|14
1730721650000|2024-11-04 12:00:50|44494.9|44474.9|44495.5|44475.5|44497.4|44477.4|44493|44473|13
1730721660000|2024-11-04 12:01:00|44494.9|44474.9|44500.5|44480.5|44503|44483|44494.9|44474.9|19
1730721670000|2024-11-04 12:01:10|44498|44478|44503|44483|44503|44483|44498|44478|2
1730721680000|2024-11-04 12:01:20|44500.5|44480.5|44503|44483|44503|44483|44500.5|44480.5|4
1730721690000|2024-11-04 12:01:30|44504.9|44484.9|44503|44483|44505.5|44485.5|44503|44483|11
1730721700000|2024-11-04 12:01:40|44502.4|44482.4|44502.4|44482.4|44503|44483|44502.4|44482.4|10
1730721710000|2024-11-04 12:01:50|44501.8|44481.8|44497.4|44477.4|44501.8|44481.8|44497.4|44477.4|8
1730721720000|2024-11-04 12:02:00|44494.9|44474.9|44490.5|44470.5|44494.9|44474.9|44490.5|44470.5|4
1730721730000|2024-11-04 12:02:10|44489.9|44469.9|44485.5|44465.5|44489.9|44469.9|44485.5|44465.5|5
1730721740000|2024-11-04 12:02:20|44484.9|44464.9|44478|44458|44484.9|44464.9|44478|44458|6
1730721750000|2024-11-04 12:02:30|44471.8|44451.8|44468|44448|44471.8|44451.8|44468|44448|10
1730721760000|2024-11-04 12:02:40|44465.5|44445.5|44463|44443|44465.5|44445.5|44463|44443|0
1730721770000|2024-11-04 12:02:50|44465.5|44445.5|44465.5|44445.5|44468|44448|44465.5|44445.5|4
1730721780000|2024-11-04 12:03:00|44466.1|44446.1|44468|44448|44470.5|44450.5|44465.5|44445.5|6
1730721790000|2024-11-04 12:03:10|44467.4|44447.4|44468|44448|44468|44448|44465.5|44445.5|4
1730721810000|2024-11-04 12:03:30|||||||||2
1730721820000|2024-11-04 12:03:40|44468.6|44448.6|44468|44448|44470.5|44450.5|44465.5|44445.5|3
1730721830000|2024-11-04 12:03:50|44468.6|44448.6|44470.5|44450.5|44470.5|44450.5|44468.6|44448.6|0
1730721840000|2024-11-04 12:04:00|44469.9|44449.9|44468|44448|44469.9|44449.9|44468|44448|5
1730721850000|2024-11-04 12:04:10|44466.1|44446.1|44471.1|44451.1|44471.1|44451.1|44465.5|44445.5|6
1730721870000|2024-11-04 12:04:30|44473|44453|44470.5|44450.5|44473|44453|44468|44448|14
1730721880000|2024-11-04 12:04:40|44468|44448|44465.5|44445.5|44468|44448|44465.5|44445.5|4
1730721890000|2024-11-04 12:04:50|44468|44448|44463.6|44443.6|44468|44448|44463|44443|9
1730721900000|2024-11-04 12:05:00|44467.4|44447.4|44473|44453|44473|44453|44467.4|44447.4|5
1730721910000|2024-11-04 12:05:10|44475.5|44455.5|44478|44458|44480.5|44460.5|44475.5|44455.5|0
1730721920000|2024-11-04 12:05:20|||||||||2
1730721940000|2024-11-04 12:05:40|44476.1|44456.1|44478|44458|44478|44458|44475.5|44455.5|2
1730721950000|2024-11-04 12:05:50|44476.8|44456.8|44473|44453|44476.8|44456.8|44473|44453|1
1730721960000|2024-11-04 12:06:00|44472.4|44452.4|44473|44453|44473|44453|44470.5|44450.5|2
1730721970000|2024-11-04 12:06:10|44471.1|44451.1|44469.9|44449.9|44471.1|44451.1|44469.9|44449.9|6
1730721980000|2024-11-04 12:06:20|44470.5|44450.5|44473|44453|44473|44453|44469.9|44449.9|2
1730721990000|2024-11-04 12:06:30|||||||||4
1730722000000|2024-11-04 12:06:40|44473.6|44453.6|44473|44453|44477.4|44457.4|44473|44453|3
1730722010000|2024-11-04 12:06:50|44474.9|44454.9|44473|44453|44474.9|44454.9|44473|44453|2
1730722020000|2024-11-04 12:07:00|44473.6|44453.6|44476.1|44456.1|44478|44458|44473.6|44453.6|4
1730722030000|2024-11-04 12:07:10|44478|44458|44475.5|44455.5|44478|44458|44475.5|44455.5|2
1730722040000|2024-11-04 12:07:20|||||||||2
1730722060000|2024-11-04 12:07:40|44470.5|44450.5|44473|44453|44475.5|44455.5|44470.5|44450.5|13
1730722070000|2024-11-04 12:07:50|44473.6|44453.6|44475.5|44455.5|44475.5|44455.5|44473.6|44453.6|1
1730722080000|2024-11-04 12:08:00|44476.1|44456.1|44480.5|44460.5|44480.5|44460.5|44476.1|44456.1|6
1730722090000|2024-11-04 12:08:10|44482.4|44462.4|44485.5|44465.5|44485.5|44465.5|44482.4|44462.4|0
1730722100000|2024-11-04 12:08:20|44484.9|44464.9|44483|44463|44484.9|44464.9|44483|44463|1
1730722110000|2024-11-04 12:08:30|44485.5|44465.5|44485.5|44465.5|44488|44468|44485.5|44465.5|4
1730722120000|2024-11-04 12:08:40|44488|44468|44483|44463|44488|44468|44483|44463|4
1730722130000|2024-11-04 12:08:50|44484.9|44464.9|44487.4|44467.4|44487.4|44467.4|44482.4|44462.4|12
1730722140000|2024-11-04 12:09:00|44488|44468|44491.8|44471.8|44491.8|44471.8|44488|44468|3
1730722150000|2024-11-04 12:09:10|44491.2|44471.2|44489.3|44469.3|44491.8|44471.8|44489.3|44469.3|0
1730722160000|2024-11-04 12:09:20|44487.4|44467.4|44484.3|44464.3|44487.4|44467.4|44484.3|44464.3|3
1730722170000|2024-11-04 12:09:30|44481.8|44461.8|44482.4|44462.4|44482.4|44462.4|44481.8|44461.8|1
1730722180000|2024-11-04 12:09:40|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|0
1730722200000|2024-11-04 12:10:00|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|3
1730722220000|2024-11-04 12:10:20|||||||||1
1730722240000|2024-11-04 12:10:40|44481.8|44461.8|44481.2|44461.2|44481.8|44461.8|44481.2|44461.2|7
1730722250000|2024-11-04 12:10:50|44481.8|44461.8|44484.3|44464.3|44484.3|44464.3|44481.8|44461.8|7
1730722260000|2024-11-04 12:11:00|44482.4|44462.4|44481.8|44461.8|44484.3|44464.3|44479.3|44459.3|4
1730722270000|2024-11-04 12:11:10|44481.2|44461.2|44476.8|44456.8|44481.2|44461.2|44476.8|44456.8|5
1730722280000|2024-11-04 12:11:20|44474.3|44454.3|44471.8|44451.8|44474.3|44454.3|44471.8|44451.8|15
1730722290000|2024-11-04 12:11:30|44474.3|44454.3|44471.8|44451.8|44474.3|44454.3|44471.8|44451.8|0
1730722300000|2024-11-04 12:11:40|44472.4|44452.4|44471.8|44451.8|44474.3|44454.3|44471.8|44451.8|0
1730722310000|2024-11-04 12:11:50|44469.3|44449.3|44469.9|44449.9|44469.9|44449.9|44469.3|44449.3|1
1730722320000|2024-11-04 12:12:00|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44469.3|44449.3|1
1730722340000|2024-11-04 12:12:20|44474.3|44454.3|44471.8|44451.8|44474.3|44454.3|44471.8|44451.8|0
1730722350000|2024-11-04 12:12:30|44469.3|44449.3|44471.8|44451.8|44474.3|44454.3|44469.3|44449.3|3
1730722360000|2024-11-04 12:12:40|44473.1|44453.1|44468.7|44448.7|44473.1|44453.1|44468.7|44448.7|37
1730722370000|2024-11-04 12:12:50|44471.2|44451.2|44469.3|44449.3|44471.2|44451.2|44468.7|44448.7|2
1730722380000|2024-11-04 12:13:00|44471.2|44451.2|44468.7|44448.7|44471.2|44451.2|44468.7|44448.7|0
1730722390000|2024-11-04 12:13:10|44468.1|44448.1|44468.1|44448.1|44468.1|44448.1|44468.1|44448.1|3
1730722420000|2024-11-04 12:13:40|44465.6|44445.6|44460|44440|44465.6|44445.6|44460|44440|9
1730722430000|2024-11-04 12:13:50|44460.6|44440.6|44462.5|44442.5|44462.5|44442.5|44460.6|44440.6|2
1730722440000|2024-11-04 12:14:00|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|12
1730722450000|2024-11-04 12:14:10|||||||||2
1730722460000|2024-11-04 12:14:20|44460.6|44440.6|44460.6|44440.6|44460.6|44440.6|44460.6|44440.6|0
1730722470000|2024-11-04 12:14:30|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|1
1730722480000|2024-11-04 12:14:40|44460.6|44440.6|44465.6|44445.6|44465.6|44445.6|44460.6|44440.6|2
1730722500000|2024-11-04 12:15:00|44466.2|44446.2|44465.6|44445.6|44466.2|44446.2|44465.6|44445.6|0
1730722510000|2024-11-04 12:15:10|44467.5|44447.5|44468.1|44448.1|44468.1|44448.1|44467.5|44447.5|0
1730722520000|2024-11-04 12:15:20|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|0
1730722530000|2024-11-04 12:15:30|44466.9|44446.9|44465.6|44445.6|44466.9|44446.9|44462.5|44442.5|0
1730722540000|2024-11-04 12:15:40|44463.1|44443.1|44463.1|44443.1|44465.6|44445.6|44462.5|44442.5|1
1730722550000|2024-11-04 12:15:50|44462.5|44442.5|44464.4|44444.4|44467.5|44447.5|44462.5|44442.5|4
1730722560000|2024-11-04 12:16:00|44463.8|44443.8|44463.2|44443.2|44463.8|44443.8|44463.2|44443.2|5
1730722570000|2024-11-04 12:16:10|44461.9|44441.9|44464.4|44444.4|44464.4|44444.4|44461.9|44441.9|1
1730722580000|2024-11-04 12:16:20|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|1
1730722590000|2024-11-04 12:16:30|44461.3|44441.3|44461.3|44441.3|44461.9|44441.9|44461.3|44441.3|1
1730722600000|2024-11-04 12:16:40|44461.9|44441.9|44459.4|44439.4|44461.9|44441.9|44459.4|44439.4|1
1730722610000|2024-11-04 12:16:50|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|1
1730722620000|2024-11-04 12:17:00|44461.3|44441.3|44459.4|44439.4|44461.3|44441.3|44459.4|44439.4|0
1730722630000|2024-11-04 12:17:10|44458.8|44438.8|44456.9|44436.9|44458.8|44438.8|44456.3|44436.3|6
1730722640000|2024-11-04 12:17:20|44454.4|44434.4|44451.9|44431.9|44454.4|44434.4|44451.9|44431.9|3
1730722650000|2024-11-04 12:17:30|||||||||3
1730722660000|2024-11-04 12:17:40|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|44453.1|44433.1|0
1730722670000|2024-11-04 12:17:50|44455|44435|44465.6|44445.6|44465.6|44445.6|44455|44435|7
1730722680000|2024-11-04 12:18:00|44465|44445|44465|44445|44465|44445|44464.4|44444.4|2
1730722690000|2024-11-04 12:18:10|44464.4|44444.4|44461.9|44441.9|44464.4|44444.4|44461.9|44441.9|0
1730722700000|2024-11-04 12:18:20|44460|44440|44460|44440|44461.9|44441.9|44459.4|44439.4|0
1730722710000|2024-11-04 12:18:30|44461.9|44441.9|44456.3|44436.3|44461.9|44441.9|44456.3|44436.3|3
1730722730000|2024-11-04 12:18:50|44458.8|44438.8|44459.4|44439.4|44459.4|44439.4|44458.8|44438.8|6
1730722740000|2024-11-04 12:19:00|||||||||2
1730722760000|2024-11-04 12:19:20|44458.8|44438.8|44456.9|44436.9|44458.8|44438.8|44456.9|44436.9|1
1730722770000|2024-11-04 12:19:30|44454.4|44434.4|44449.4|44429.4|44454.4|44434.4|44449.4|44429.4|5
1730722780000|2024-11-04 12:19:40|44444.4|44424.4|44441.9|44421.9|44445|44425|44441.9|44421.9|9
1730722790000|2024-11-04 12:19:50|44436.9|44416.9|44436.3|44416.3|44438.8|44418.8|44436.3|44416.3|5
1730722800000|2024-11-04 12:20:00|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|3
1730722810000|2024-11-04 12:20:10|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|44429.4|44409.4|5
1730722820000|2024-11-04 12:20:20|44431.9|44411.9|44431.9|44411.9|44431.9|44411.9|44431.3|44411.3|1
1730722830000|2024-11-04 12:20:30|44433.8|44413.8|44434.4|44414.4|44436.9|44416.9|44433.8|44413.8|4
1730722840000|2024-11-04 12:20:40|44433.8|44413.8|44436.3|44416.3|44436.3|44416.3|44433.8|44413.8|2
1730722850000|2024-11-04 12:20:50|44438.8|44418.8|44436.3|44416.3|44438.8|44418.8|44433.8|44413.8|3
1730722860000|2024-11-04 12:21:00|44436.9|44416.9|44438.8|44418.8|44439.4|44419.4|44436.3|44416.3|4
1730722870000|2024-11-04 12:21:10|44438.2|44418.2|44440.7|44420.7|44443.2|44423.2|44438.2|44418.2|2
1730722880000|2024-11-04 12:21:20|44440.1|44420.1|44436.3|44416.3|44440.7|44420.7|44436.3|44416.3|2
1730722890000|2024-11-04 12:21:30|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44436.3|44416.3|5
1730722900000|2024-11-04 12:21:40|44437.6|44417.6|44438.2|44418.2|44438.2|44418.2|44437.6|44417.6|1
1730722910000|2024-11-04 12:21:50|||||||||1
1730722920000|2024-11-04 12:22:00|44437.6|44417.6|44438.2|44418.2|44438.2|44418.2|44435.7|44415.7|6
1730722930000|2024-11-04 12:22:10|44438.8|44418.8|44440.7|44420.7|44440.7|44420.7|44438.2|44418.2|0
1730722940000|2024-11-04 12:22:20|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|2
1730722950000|2024-11-04 12:22:30|44438.2|44418.2|44438.2|44418.2|44440.7|44420.7|44438.2|44418.2|2
1730722960000|2024-11-04 12:22:40|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|0
1730722970000|2024-11-04 12:22:50|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|2
1730722980000|2024-11-04 12:23:00|44432.6|44412.6|44428.2|44408.2|44432.6|44412.6|44427.6|44407.6|2
1730722990000|2024-11-04 12:23:10|44427.6|44407.6|44426.3|44406.3|44427.6|44407.6|44425.7|44405.7|2
1730723000000|2024-11-04 12:23:20|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|0
1730723010000|2024-11-04 12:23:30|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|1
1730723030000|2024-11-04 12:23:50|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|1
1730723040000|2024-11-04 12:24:00|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|44430.7|44410.7|0
1730723050000|2024-11-04 12:24:10|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|2
1730723060000|2024-11-04 12:24:20|44432.6|44412.6|44433.2|44413.2|44433.2|44413.2|44430.7|44410.7|1
1730723080000|2024-11-04 12:24:40|44431.3|44411.3|44433.2|44413.2|44433.2|44413.2|44430.7|44410.7|0
1730723090000|2024-11-04 12:24:50|44430.7|44410.7|44433.2|44413.2|44433.2|44413.2|44430.7|44410.7|0
1730723100000|2024-11-04 12:25:00|44433.8|44413.8|44440.7|44420.7|44440.7|44420.7|44433.8|44413.8|16
1730723110000|2024-11-04 12:25:10|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|44443.2|44423.2|0
1730723120000|2024-11-04 12:25:20|44445.7|44425.7|44448.2|44428.2|44448.2|44428.2|44445.7|44425.7|6
1730723130000|2024-11-04 12:25:30|44448.8|44428.8|44448.8|44428.8|44451.3|44431.3|44448.8|44428.8|1
1730723150000|2024-11-04 12:25:50|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|2
1730723160000|2024-11-04 12:26:00|44447.6|44427.6|44443.2|44423.2|44448.2|44428.2|44443.2|44423.2|9
1730723170000|2024-11-04 12:26:10|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|0
1730723180000|2024-11-04 12:26:20|44443.2|44423.2|44445.7|44425.7|44445.7|44425.7|44443.2|44423.2|1
1730723190000|2024-11-04 12:26:30|44446.3|44426.3|44448.2|44428.2|44448.2|44428.2|44446.3|44426.3|1
1730723200000|2024-11-04 12:26:40|44450.7|44430.7|44456.3|44436.3|44456.3|44436.3|44450.7|44430.7|1
1730723210000|2024-11-04 12:26:50|44455.7|44435.7|44453.2|44433.2|44455.7|44435.7|44453.2|44433.2|5
1730723230000|2024-11-04 12:27:10|44452.6|44432.6|44445.7|44425.7|44452.6|44432.6|44445.7|44425.7|1
1730723250000|2024-11-04 12:27:30|44445.1|44425.1|44440.7|44420.7|44445.1|44425.1|44440.7|44420.7|4
1730723270000|2024-11-04 12:27:50|44438.2|44418.2|44435.1|44415.1|44438.2|44418.2|44435.1|44415.1|3
1730723280000|2024-11-04 12:28:00|44435.7|44415.7|44430.7|44410.7|44435.7|44415.7|44430.7|44410.7|9
1730723290000|2024-11-04 12:28:10|44428.8|44408.8|44415.7|44395.7|44428.8|44408.8|44415.7|44395.7|8
1730723300000|2024-11-04 12:28:20|44416.3|44396.3|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|3
1730723310000|2024-11-04 12:28:30|44415.7|44395.7|44417.6|44397.6|44418.2|44398.2|44415.7|44395.7|1
1730723320000|2024-11-04 12:28:40|44413.2|44393.2|44405.7|44385.7|44413.2|44393.2|44405.7|44385.7|6
1730723330000|2024-11-04 12:28:50|44403.8|44383.8|44405.7|44385.7|44405.7|44385.7|44403.2|44383.2|1
1730723340000|2024-11-04 12:29:00|44405.1|44385.1|44408.2|44388.2|44408.2|44388.2|44403.2|44383.2|3
1730723350000|2024-11-04 12:29:10|44408.8|44388.8|44410.7|44390.7|44410.7|44390.7|44408.2|44388.2|1
1730723360000|2024-11-04 12:29:20|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|3
1730723370000|2024-11-04 12:29:30|44411.3|44391.3|44408.2|44388.2|44411.3|44391.3|44408.2|44388.2|3
1730723380000|2024-11-04 12:29:40|44410.7|44390.7|44408.8|44388.8|44411.3|44391.3|44408.2|44388.2|2
1730723390000|2024-11-04 12:29:50|44410.7|44390.7|44408.8|44388.8|44410.7|44390.7|44408.2|44388.2|7
1730723400000|2024-11-04 12:30:00|44410.7|44390.7|44413.2|44393.2|44415.1|44395.1|44410.7|44390.7|2
1730723410000|2024-11-04 12:30:10|44412.6|44392.6|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|15
1730723420000|2024-11-04 12:30:20|44416.3|44396.3|44418.2|44398.2|44421.3|44401.3|44416.3|44396.3|5
1730723430000|2024-11-04 12:30:30|||||||||1
1730723440000|2024-11-04 12:30:40|44413.2|44393.2|44413.2|44393.2|44418.2|44398.2|44413.2|44393.2|7
1730723450000|2024-11-04 12:30:50|44412.6|44392.6|44410.7|44390.7|44413.2|44393.2|44410.7|44390.7|7
1730723460000|2024-11-04 12:31:00|44409.5|44389.5|44406.3|44386.3|44409.5|44389.5|44400.1|44380.1|33
1730723470000|2024-11-04 12:31:10|44407.6|44387.6|44411.3|44391.3|44411.3|44391.3|44405.7|44385.7|5
1730723480000|2024-11-04 12:31:20|||||||||2
1730723490000|2024-11-04 12:31:30|44413.2|44393.2|44411.3|44391.3|44413.2|44393.2|44411.3|44391.3|0
1730723500000|2024-11-04 12:31:40|44410.7|44390.7|44407.6|44387.6|44410.7|44390.7|44407.6|44387.6|16
1730723510000|2024-11-04 12:31:50|44408.2|44388.2|44403.2|44383.2|44408.2|44388.2|44402.6|44382.6|5
1730723520000|2024-11-04 12:32:00|44402.6|44382.6|44403.2|44383.2|44403.8|44383.8|44402.6|44382.6|7
1730723530000|2024-11-04 12:32:10|44406.3|44386.3|44408.2|44388.2|44408.2|44388.2|44406.3|44386.3|3
1730723540000|2024-11-04 12:32:20|44408.8|44388.8|44410.7|44390.7|44410.7|44390.7|44408.2|44388.2|1
1730723560000|2024-11-04 12:32:40|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|2
1730723570000|2024-11-04 12:32:50|44413.2|44393.2|44410.7|44390.7|44413.2|44393.2|44410.7|44390.7|3
1730723580000|2024-11-04 12:33:00|44410.1|44390.1|44408.2|44388.2|44411.3|44391.3|44408.2|44388.2|4
1730723590000|2024-11-04 12:33:10|44403.8|44383.8|44407.6|44387.6|44408.2|44388.2|44403.2|44383.2|1
1730723600000|2024-11-04 12:33:20|44403.2|44383.2|44408.2|44388.2|44408.2|44388.2|44403.2|44383.2|1
1730723610000|2024-11-04 12:33:30|44410.7|44390.7|44408.2|44388.2|44410.7|44390.7|44408.2|44388.2|3
1730723620000|2024-11-04 12:33:40|44407.6|44387.6|44403.2|44383.2|44407.6|44387.6|44403.2|44383.2|2
1730723630000|2024-11-04 12:33:50|44401.3|44381.3|44398.2|44378.2|44401.3|44381.3|44398.2|44378.2|5
1730723640000|2024-11-04 12:34:00|44397.6|44377.6|44400.1|44380.1|44403.2|44383.2|44397.6|44377.6|10
1730723650000|2024-11-04 12:34:10|44398.8|44378.8|44395.7|44375.7|44400.7|44380.7|44393.8|44373.8|2
1730723660000|2024-11-04 12:34:20|44393.2|44373.2|44393.2|44373.2|44393.2|44373.2|44393.2|44373.2|5
1730723670000|2024-11-04 12:34:30|44390.7|44370.7|44388.2|44368.2|44390.7|44370.7|44388.2|44368.2|2
1730723680000|2024-11-04 12:34:40|44387|44367|44380.7|44360.7|44387|44367|44378.2|44358.2|24
1730723690000|2024-11-04 12:34:50|44381.3|44361.3|44383.2|44363.2|44385.7|44365.7|44380.7|44360.7|5
1730723700000|2024-11-04 12:35:00|44384.5|44364.5|44397.6|44377.6|44397.6|44377.6|44383.8|44363.8|25
1730723710000|2024-11-04 12:35:10|44398.2|44378.2|44404.5|44384.5|44404.5|44384.5|44398.2|44378.2|10
1730723720000|2024-11-04 12:35:20|44407|44387|44412.6|44392.6|44414.5|44394.5|44407|44387|10
1730723730000|2024-11-04 12:35:30|44415.1|44395.1|44407|44387|44415.1|44395.1|44407|44387|11
1730723740000|2024-11-04 12:35:40|44407.6|44387.6|44410.1|44390.1|44410.1|44390.1|44405.1|44385.1|16
1730723750000|2024-11-04 12:35:50|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|2
1730723760000|2024-11-04 12:36:00|44409.5|44389.5|44407|44387|44409.5|44389.5|44407|44387|0
1730723770000|2024-11-04 12:36:10|44407.6|44387.6|44406.3|44386.3|44409.5|44389.5|44406.3|44386.3|4
1730723780000|2024-11-04 12:36:20|44408.2|44388.2|44408.8|44388.8|44408.8|44388.8|44408.2|44388.2|1
1730723790000|2024-11-04 12:36:30|44409.5|44389.5|44411.3|44391.3|44412|44392|44409.5|44389.5|10
1730723800000|2024-11-04 12:36:40|44409.5|44389.5|44413.2|44393.2|44413.2|44393.2|44409.5|44389.5|0
1730723810000|2024-11-04 12:36:50|||||||||1
1730723820000|2024-11-04 12:37:00|44413.8|44393.8|44418.2|44398.2|44418.2|44398.2|44413.2|44393.2|1
1730723830000|2024-11-04 12:37:10|44415.7|44395.7|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|1
1730723840000|2024-11-04 12:37:20|44417.6|44397.6|44416.3|44396.3|44417.6|44397.6|44415.7|44395.7|6
1730723850000|2024-11-04 12:37:30|44418.2|44398.2|44421.3|44401.3|44421.3|44401.3|44418.2|44398.2|2
1730723860000|2024-11-04 12:37:40|44425.7|44405.7|44421.3|44401.3|44425.7|44405.7|44421.3|44401.3|12
1730723870000|2024-11-04 12:37:50|44420.7|44400.7|44418.9|44398.9|44421.4|44401.4|44418.9|44398.9|3
1730723880000|2024-11-04 12:38:00|||||||||2
1730723890000|2024-11-04 12:38:10|44419.5|44399.5|44404.5|44384.5|44419.5|44399.5|44404.5|44384.5|8
1730723900000|2024-11-04 12:38:20|44405.1|44385.1|44404.5|44384.5|44405.1|44385.1|44404.5|44384.5|2
1730723910000|2024-11-04 12:38:30|44402.6|44382.6|44404.5|44384.5|44404.5|44384.5|44402.6|44382.6|0
1730723920000|2024-11-04 12:38:40|44405.1|44385.1|44407|44387|44407|44387|44405.1|44385.1|3
1730723940000|2024-11-04 12:39:00|44404.5|44384.5|44407|44387|44407|44387|44402.6|44382.6|8
1730723950000|2024-11-04 12:39:10|44406.4|44386.4|44407|44387|44407|44387|44404.5|44384.5|1
1730723960000|2024-11-04 12:39:20|44407.6|44387.6|44406.4|44386.4|44407.6|44387.6|44404.5|44384.5|8
1730723970000|2024-11-04 12:39:30|44404.5|44384.5|44407|44387|44407|44387|44404.5|44384.5|0
1730723980000|2024-11-04 12:39:40|44407.6|44387.6|44404.5|44384.5|44409.5|44389.5|44404.5|44384.5|11
1730723990000|2024-11-04 12:39:50|44403.9|44383.9|44404.5|44384.5|44404.5|44384.5|44402|44382|1
1730724000000|2024-11-04 12:40:00|44405.1|44385.1|44404.5|44384.5|44408.9|44388.9|44404.5|44384.5|3
1730724010000|2024-11-04 12:40:10|44403.9|44383.9|44391.4|44371.4|44403.9|44383.9|44391.4|44371.4|12
1730724020000|2024-11-04 12:40:20|44392.6|44372.6|44397|44377|44397|44377|44392.6|44372.6|15
1730724030000|2024-11-04 12:40:30|44394.5|44374.5|44395.1|44375.1|44397|44377|44394.5|44374.5|3
1730724040000|2024-11-04 12:40:40|44394.5|44374.5|44395.7|44375.7|44399.5|44379.5|44394.5|44374.5|13
1730724050000|2024-11-04 12:40:50|44400.7|44380.7|44410.1|44390.1|44410.1|44390.1|44400.7|44380.7|19
1730724060000|2024-11-04 12:41:00|44409.5|44389.5|44405.1|44385.1|44409.5|44389.5|44405.1|44385.1|8
1730724070000|2024-11-04 12:41:10|44404.5|44384.5|44402|44382|44404.5|44384.5|44402|44382|0
1730724080000|2024-11-04 12:41:20|44402.6|44382.6|44399.5|44379.5|44402.6|44382.6|44399.5|44379.5|3
1730724090000|2024-11-04 12:41:30|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|2
1730724100000|2024-11-04 12:41:40|44399.5|44379.5|44390.1|44370.1|44399.5|44379.5|44390.1|44370.1|8
1730724110000|2024-11-04 12:41:50|44389.5|44369.5|44385.1|44365.1|44390.1|44370.1|44382.6|44362.6|4
1730724120000|2024-11-04 12:42:00|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|3
1730724130000|2024-11-04 12:42:10|44380.1|44360.1|44382.6|44362.6|44382.6|44362.6|44380.1|44360.1|8
1730724140000|2024-11-04 12:42:20|44380.7|44360.7|44382.6|44362.6|44383.2|44363.2|44380.1|44360.1|4
1730724150000|2024-11-04 12:42:30|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|0
1730724160000|2024-11-04 12:42:40|44387|44367|44387|44367|44389.5|44369.5|44387|44367|5
1730724170000|2024-11-04 12:42:50|44387.6|44367.6|44387|44367|44389.5|44369.5|44387|44367|3
1730724180000|2024-11-04 12:43:00|44389.5|44369.5|44389.5|44369.5|44389.5|44369.5|44387.6|44367.6|1
1730724190000|2024-11-04 12:43:10|44387|44367|44389.5|44369.5|44389.5|44369.5|44384.5|44364.5|0
1730724200000|2024-11-04 12:43:20|44388.9|44368.9|44389.5|44369.5|44389.5|44369.5|44384.5|44364.5|1
1730724210000|2024-11-04 12:43:30|44388.9|44368.9|44379.5|44359.5|44388.9|44368.9|44379.5|44359.5|6
1730724220000|2024-11-04 12:43:40|44380.1|44360.1|44382|44362|44382|44362|44380.1|44360.1|2
1730724230000|2024-11-04 12:43:50|44386.4|44366.4|44389.5|44369.5|44389.5|44369.5|44386.4|44366.4|3
1730724240000|2024-11-04 12:44:00|44388.9|44368.9|44391.4|44371.4|44392|44372|44387|44367|5
1730724250000|2024-11-04 12:44:10|44390.1|44370.1|44389.5|44369.5|44392|44372|44389.5|44369.5|2
1730724260000|2024-11-04 12:44:20|44390.1|44370.1|44394.5|44374.5|44394.5|44374.5|44389.5|44369.5|0
1730724280000|2024-11-04 12:44:40|44397|44377|44397|44377|44397|44377|44394.5|44374.5|3
1730724290000|2024-11-04 12:44:50|44399.5|44379.5|44394.5|44374.5|44399.5|44379.5|44394.5|44374.5|17
1730724300000|2024-11-04 12:45:00|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|1
1730724310000|2024-11-04 12:45:10|44389.5|44369.5|44389.5|44369.5|44389.5|44369.5|44388.9|44368.9|0
1730724320000|2024-11-04 12:45:20|44392.6|44372.6|44397|44377|44397|44377|44392.6|44372.6|1
1730724330000|2024-11-04 12:45:30|44397.6|44377.6|44397.6|44377.6|44399.5|44379.5|44397|44377|5
1730724340000|2024-11-04 12:45:40|44397|44377|44402|44382|44402|44382|44397|44377|3
1730724350000|2024-11-04 12:45:50|44402.6|44382.6|44407.6|44387.6|44407.6|44387.6|44402.6|44382.6|3
1730724360000|2024-11-04 12:46:00|44408.2|44388.2|44409.5|44389.5|44411.4|44391.4|44408.2|44388.2|11
1730724370000|2024-11-04 12:46:10|44408.9|44388.9|44412|44392|44412|44392|44407|44387|0
1730724380000|2024-11-04 12:46:20|||||||||1
1730724390000|2024-11-04 12:46:30|44412.6|44392.6|44412|44392|44412.6|44392.6|44412|44392|1
1730724400000|2024-11-04 12:46:40|44411.4|44391.4|44407.6|44387.6|44412|44392|44407|44387|3
1730724410000|2024-11-04 12:46:50|44408.9|44388.9|44412|44392|44412|44392|44407|44387|1
1730724420000|2024-11-04 12:47:00|||||||||7
1730724430000|2024-11-04 12:47:10|44407.6|44387.6|44409.5|44389.5|44409.5|44389.5|44407.6|44387.6|7
1730724440000|2024-11-04 12:47:20|||||||||1
1730724450000|2024-11-04 12:47:30|44412|44392|44412.6|44392.6|44415.1|44395.1|44412|44392|2
1730724460000|2024-11-04 12:47:40|44412|44392|44418.2|44398.2|44418.2|44398.2|44410.7|44390.7|43
1730724470000|2024-11-04 12:47:50|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|0
1730724480000|2024-11-04 12:48:00|44413.2|44393.2|44413.2|44393.2|44413.2|44393.2|44413.2|44393.2|0
1730724490000|2024-11-04 12:48:10|44415.7|44395.7|44414.5|44394.5|44415.7|44395.7|44413.2|44393.2|2
1730724500000|2024-11-04 12:48:20|44412.6|44392.6|44413.2|44393.2|44413.2|44393.2|44412.6|44392.6|0
1730724510000|2024-11-04 12:48:30|44412.6|44392.6|44410.7|44390.7|44412.6|44392.6|44410.7|44390.7|1
1730724520000|2024-11-04 12:48:40|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|44408.2|44388.2|1
1730724530000|2024-11-04 12:48:50|44410.7|44390.7|44410.7|44390.7|44410.7|44390.7|44410.7|44390.7|0
1730724540000|2024-11-04 12:49:00|44410.1|44390.1|44403.8|44383.8|44410.7|44390.7|44403.2|44383.2|9
1730724550000|2024-11-04 12:49:10|44405.7|44385.7|44403.8|44383.8|44405.7|44385.7|44403.8|44383.8|2
1730724570000|2024-11-04 12:49:30|44405.7|44385.7|44395.7|44375.7|44405.7|44385.7|44395.7|44375.7|7
1730724580000|2024-11-04 12:49:40|44395.1|44375.1|44390.7|44370.7|44395.1|44375.1|44390.7|44370.7|3
1730724590000|2024-11-04 12:49:50|44391.3|44371.3|44393.2|44373.2|44393.2|44373.2|44390.7|44370.7|2
1730724600000|2024-11-04 12:50:00|44393.8|44373.8|44401.3|44381.3|44401.3|44381.3|44393.8|44373.8|3
1730724610000|2024-11-04 12:50:10|44401.9|44381.9|44403.8|44383.8|44403.8|44383.8|44401.9|44381.9|1
1730724620000|2024-11-04 12:50:20|44405.7|44385.7|44410.7|44390.7|44410.7|44390.7|44405.7|44385.7|17
1730724630000|2024-11-04 12:50:30|44411.3|44391.3|44413.2|44393.2|44413.2|44393.2|44411.3|44391.3|1
1730724640000|2024-11-04 12:50:40|44408.2|44388.2|44410.1|44390.1|44410.7|44390.7|44408.2|44388.2|29
1730724650000|2024-11-04 12:50:50|44410.7|44390.7|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|7
1730724660000|2024-11-04 12:51:00|44415.1|44395.1|44415.1|44395.1|44417.6|44397.6|44415.1|44395.1|3
1730724670000|2024-11-04 12:51:10|44415.7|44395.7|44415.1|44395.1|44415.7|44395.7|44415.1|44395.1|0
1730724680000|2024-11-04 12:51:20|44414.5|44394.5|44412.6|44392.6|44414.5|44394.5|44410.1|44390.1|8
1730724690000|2024-11-04 12:51:30|44413.2|44393.2|44415.7|44395.7|44415.7|44395.7|44413.2|44393.2|2
1730724700000|2024-11-04 12:51:40|44415.1|44395.1|44412.6|44392.6|44415.1|44395.1|44412.6|44392.6|2
1730724710000|2024-11-04 12:51:50|44415.1|44395.1|44412.6|44392.6|44415.1|44395.1|44412.6|44392.6|5
1730724720000|2024-11-04 12:52:00|44412|44392|44410.1|44390.1|44412|44392|44410.1|44390.1|1
1730724730000|2024-11-04 12:52:10|44409.5|44389.5|44407.6|44387.6|44410.1|44390.1|44407|44387|1
1730724740000|2024-11-04 12:52:20|44410.1|44390.1|44412.6|44392.6|44412.6|44392.6|44410.1|44390.1|0
1730724750000|2024-11-04 12:52:30|44413.2|44393.2|44415.1|44395.1|44415.1|44395.1|44413.2|44393.2|1
1730724760000|2024-11-04 12:52:40|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|3
1730724770000|2024-11-04 12:52:50|||||||||1
1730724780000|2024-11-04 12:53:00|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|1
1730724790000|2024-11-04 12:53:10|44415.1|44395.1|44417.6|44397.6|44417.6|44397.6|44415.1|44395.1|0
1730724800000|2024-11-04 12:53:20|44417|44397|44412.6|44392.6|44417|44397|44412.6|44392.6|4
1730724820000|2024-11-04 12:53:40|44414.5|44394.5|44410.7|44390.7|44414.5|44394.5|44410.7|44390.7|0
1730724830000|2024-11-04 12:53:50|44410.1|44390.1|44410.1|44390.1|44410.7|44390.7|44407.6|44387.6|2
1730724840000|2024-11-04 12:54:00|44407.6|44387.6|44410.1|44390.1|44410.1|44390.1|44407.6|44387.6|1
1730724850000|2024-11-04 12:54:10|44407.6|44387.6|44415.1|44395.1|44415.1|44395.1|44407.6|44387.6|4
1730724860000|2024-11-04 12:54:20|44412.6|44392.6|44407.6|44387.6|44412.6|44392.6|44407.6|44387.6|11
1730724870000|2024-11-04 12:54:30|44408.2|44388.2|44410.1|44390.1|44410.1|44390.1|44407.6|44387.6|1
1730724880000|2024-11-04 12:54:40|44409.5|44389.5|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|1
1730724900000|2024-11-04 12:55:00|44402.6|44382.6|44402.6|44382.6|44404.5|44384.5|44402.6|44382.6|5
1730724910000|2024-11-04 12:55:10|44402|44382|44402.6|44382.6|44402.6|44382.6|44400.1|44380.1|5
1730724920000|2024-11-04 12:55:20|44400.1|44380.1|44405.1|44385.1|44405.1|44385.1|44400.1|44380.1|1
1730724930000|2024-11-04 12:55:30|44402.6|44382.6|44405.1|44385.1|44405.7|44385.7|44402.6|44382.6|2
1730724940000|2024-11-04 12:55:40|44405.7|44385.7|44405.1|44385.1|44407|44387|44402.6|44382.6|7
1730724950000|2024-11-04 12:55:50|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|4
1730724960000|2024-11-04 12:56:00|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44402.6|44382.6|9
1730724970000|2024-11-04 12:56:10|44404.5|44384.5|44402.6|44382.6|44405.1|44385.1|44402.6|44382.6|5
1730724980000|2024-11-04 12:56:20|44405.1|44385.1|44407.6|44387.6|44407.6|44387.6|44402.6|44382.6|3
1730724990000|2024-11-04 12:56:30|44407|44387|44405.1|44385.1|44407|44387|44405.1|44385.1|0
1730725000000|2024-11-04 12:56:40|44407|44387|44405.1|44385.1|44407.6|44387.6|44405.1|44385.1|10
1730725010000|2024-11-04 12:56:50|44407.6|44387.6|44405.7|44385.7|44408.2|44388.2|44405.1|44385.1|4
1730725020000|2024-11-04 12:57:00|44407.6|44387.6|44410.1|44390.1|44410.1|44390.1|44407.6|44387.6|11
1730725030000|2024-11-04 12:57:10|44410.7|44390.7|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|13
1730725040000|2024-11-04 12:57:20|44417.6|44397.6|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|2
1730725050000|2024-11-04 12:57:30|44415.7|44395.7|44425.1|44405.1|44425.1|44405.1|44415.7|44395.7|13
1730725060000|2024-11-04 12:57:40|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|8
1730725070000|2024-11-04 12:57:50|44425.1|44405.1|44430.1|44410.1|44430.1|44410.1|44425.1|44405.1|6
1730725080000|2024-11-04 12:58:00|44427.6|44407.6|44425.7|44405.7|44430.1|44410.1|44425.7|44405.7|2
1730725090000|2024-11-04 12:58:10|44425.1|44405.1|44430.1|44410.1|44430.1|44410.1|44425.1|44405.1|13
1730725100000|2024-11-04 12:58:20|44427.6|44407.6|44424.5|44404.5|44427.6|44407.6|44424.5|44404.5|5
1730725110000|2024-11-04 12:58:30|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|6
1730725120000|2024-11-04 12:58:40|44425.7|44405.7|44422|44402|44425.7|44405.7|44420.1|44400.1|31
1730725130000|2024-11-04 12:58:50|44422.6|44402.6|44423.3|44403.3|44423.3|44403.3|44422.6|44402.6|4
1730725140000|2024-11-04 12:59:00|44422.6|44402.6|44415.1|44395.1|44423.3|44403.3|44407.6|44387.6|25
1730725150000|2024-11-04 12:59:10|44414.5|44394.5|44410.1|44390.1|44414.5|44394.5|44410.1|44390.1|11
1730725160000|2024-11-04 12:59:20|44409.5|44389.5|44404.5|44384.5|44409.5|44389.5|44404.5|44384.5|2
1730725170000|2024-11-04 12:59:30|44402.6|44382.6|44405.1|44385.1|44405.1|44385.1|44402.6|44382.6|1
1730725180000|2024-11-04 12:59:40|44404.5|44384.5|44400.8|44380.8|44404.5|44384.5|44400.8|44380.8|7
1730725190000|2024-11-04 12:59:50|44397.6|44377.6|44397.6|44377.6|44399.5|44379.5|44397.6|44377.6|5
1730725200000|2024-11-04 13:00:00|44395.8|44375.8|44408.9|44388.9|44419.5|44399.5|44395.8|44375.8|110
1730725210000|2024-11-04 13:00:10|44405.8|44385.8|44370.8|44350.8|44405.8|44385.8|44370.8|44350.8|71
1730725220000|2024-11-04 13:00:20|44368.9|44348.9|44373.3|44353.3|44378.3|44358.3|44363.3|44343.3|61
1730725230000|2024-11-04 13:00:30|44375.8|44355.8|44400.8|44380.8|44400.8|44380.8|44373.3|44353.3|36
1730725240000|2024-11-04 13:00:40|44400.2|44380.2|44405.8|44385.8|44408.3|44388.3|44398.3|44378.3|36
1730725250000|2024-11-04 13:00:50|44406.4|44386.4|44418.3|44398.3|44420.8|44400.8|44405.8|44385.8|20
1730725260000|2024-11-04 13:01:00|44418.9|44398.9|44420.8|44400.8|44420.8|44400.8|44398.3|44378.3|25
1730725270000|2024-11-04 13:01:10|44423.3|44403.3|44411.4|44391.4|44425.8|44405.8|44410.8|44390.8|26
1730725280000|2024-11-04 13:01:20|44412|44392|44408.3|44388.3|44412|44392|44403.3|44383.3|28
1730725290000|2024-11-04 13:01:30|44405.8|44385.8|44390.8|44370.8|44408.3|44388.3|44390.8|44370.8|43
1730725300000|2024-11-04 13:01:40|44388.9|44368.9|44394.6|44374.6|44394.6|44374.6|44367.1|44347.1|122
1730725310000|2024-11-04 13:01:50|44397.1|44377.1|44415.8|44395.8|44415.8|44395.8|44397.1|44377.1|41
1730725320000|2024-11-04 13:02:00|44413.3|44393.3|44388.3|44368.3|44413.3|44393.3|44388.3|44368.3|8
1730725330000|2024-11-04 13:02:10|44385.8|44365.8|44393.9|44373.9|44395.8|44375.8|44383.3|44363.3|20
1730725340000|2024-11-04 13:02:20|44393.3|44373.3|44418.3|44398.3|44418.3|44398.3|44393.3|44373.3|20
1730725350000|2024-11-04 13:02:30|44419.5|44399.5|44425.8|44405.8|44425.8|44405.8|44418.3|44398.3|20
1730725360000|2024-11-04 13:02:40|44428.3|44408.3|44448.3|44428.3|44448.3|44428.3|44428.3|44408.3|14
1730725370000|2024-11-04 13:02:50|44450.2|44430.2|44455.8|44435.8|44455.8|44435.8|44448.3|44428.3|7
1730725380000|2024-11-04 13:03:00|44455.2|44435.2|44450.8|44430.8|44460.8|44440.8|44448.3|44428.3|50
1730725390000|2024-11-04 13:03:10|44451.4|44431.4|44460.8|44440.8|44460.8|44440.8|44448.3|44428.3|18
1730725400000|2024-11-04 13:03:20|44461.4|44441.4|44465.8|44445.8|44470.8|44450.8|44461.4|44441.4|17
1730725410000|2024-11-04 13:03:30|44465.2|44445.2|44463.3|44443.3|44465.8|44445.8|44463.3|44443.3|20
1730725420000|2024-11-04 13:03:40|44462.7|44442.7|44475.2|44455.2|44475.2|44455.2|44462.7|44442.7|13
1730725430000|2024-11-04 13:03:50|44473.3|44453.3|44478.3|44458.3|44478.3|44458.3|44473.3|44453.3|7
1730725440000|2024-11-04 13:04:00|44478.9|44458.9|44473.3|44453.3|44478.9|44458.9|44473.3|44453.3|7
1730725450000|2024-11-04 13:04:10|44475.8|44455.8|44477.7|44457.7|44478.3|44458.3|44471.4|44451.4|5
1730725460000|2024-11-04 13:04:20|44475.8|44455.8|44478.3|44458.3|44478.3|44458.3|44475.8|44455.8|13
1730725470000|2024-11-04 13:04:30|44475.8|44455.8|44465.8|44445.8|44475.8|44455.8|44465.8|44445.8|13
1730725480000|2024-11-04 13:04:40|44463.3|44443.3|44458.3|44438.3|44463.3|44443.3|44455.8|44435.8|12
1730725490000|2024-11-04 13:04:50|44458.9|44438.9|44463.3|44443.3|44468.3|44448.3|44458.9|44438.9|4
1730725500000|2024-11-04 13:05:00|44460.8|44440.8|44468.3|44448.3|44468.3|44448.3|44460.8|44440.8|4
1730725510000|2024-11-04 13:05:10|44465.8|44445.8|44470.8|44450.8|44470.8|44450.8|44465.8|44445.8|4
1730725520000|2024-11-04 13:05:20|44470.2|44450.2|44452.7|44432.7|44470.2|44450.2|44450.2|44430.2|27
1730725530000|2024-11-04 13:05:30|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|44446.5|44426.5|9
1730725540000|2024-11-04 13:05:40|44455.2|44435.2|44454.6|44434.6|44457.1|44437.1|44454.6|44434.6|5
1730725550000|2024-11-04 13:05:50|44455.2|44435.2|44457.1|44437.1|44459.6|44439.6|44455.2|44435.2|9
1730725560000|2024-11-04 13:06:00|44454.6|44434.6|44454.6|44434.6|44459.6|44439.6|44452.1|44432.1|10
1730725570000|2024-11-04 13:06:10|44457.1|44437.1|44472.1|44452.1|44472.1|44452.1|44457.1|44437.1|8
1730725580000|2024-11-04 13:06:20|44471.5|44451.5|44474.6|44454.6|44474.6|44454.6|44469.6|44449.6|16
1730725590000|2024-11-04 13:06:30|44475.2|44455.2|44477.7|44457.7|44477.7|44457.7|44474.6|44454.6|22
1730725600000|2024-11-04 13:06:40|44479.6|44459.6|44473.3|44453.3|44483.3|44463.3|44473.3|44453.3|4
1730725610000|2024-11-04 13:06:50|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|3
1730725620000|2024-11-04 13:07:00|44477.7|44457.7|44480.8|44460.8|44483.3|44463.3|44472.7|44452.7|6
1730725630000|2024-11-04 13:07:10|44483.3|44463.3|44490.8|44470.8|44493.3|44473.3|44480.2|44460.2|10
1730725640000|2024-11-04 13:07:20|44493.3|44473.3|44493.3|44473.3|44495.8|44475.8|44490.8|44470.8|4
1730725650000|2024-11-04 13:07:30|44488.3|44468.3|44480.8|44460.8|44488.3|44468.3|44480.8|44460.8|7
1730725660000|2024-11-04 13:07:40|44478.3|44458.3|44483.3|44463.3|44483.3|44463.3|44478.3|44458.3|1
1730725670000|2024-11-04 13:07:50|44484|44464|44499|44479|44499|44479|44483.3|44463.3|18
1730725680000|2024-11-04 13:08:00|44498.3|44478.3|44500.2|44480.2|44503.3|44483.3|44496.5|44476.5|15
1730725690000|2024-11-04 13:08:10|44499|44479|44498.3|44478.3|44505.8|44485.8|44498.3|44478.3|20
1730725700000|2024-11-04 13:08:20|44497.7|44477.7|44503.3|44483.3|44503.3|44483.3|44495.8|44475.8|11
1730725710000|2024-11-04 13:08:30|44500.8|44480.8|44495.8|44475.8|44503.3|44483.3|44495.8|44475.8|9
1730725720000|2024-11-04 13:08:40|44497.7|44477.7|44493.3|44473.3|44498.3|44478.3|44493.3|44473.3|4
1730725730000|2024-11-04 13:08:50|44499|44479|44495.8|44475.8|44500.8|44480.8|44493.3|44473.3|33
1730725740000|2024-11-04 13:09:00|44496.5|44476.5|44488.3|44468.3|44498.3|44478.3|44488.3|44468.3|7
1730725750000|2024-11-04 13:09:10|44485.8|44465.8|44478.3|44458.3|44486.5|44466.5|44478.3|44458.3|8
1730725760000|2024-11-04 13:09:20|44479|44459|44480.8|44460.8|44480.8|44460.8|44478.3|44458.3|4
1730725770000|2024-11-04 13:09:30|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44475.8|44455.8|3
1730725780000|2024-11-04 13:09:40|44477.7|44457.7|44481.5|44461.5|44481.5|44461.5|44475.8|44455.8|2
1730725790000|2024-11-04 13:09:50|44483.3|44463.3|44485.8|44465.8|44485.8|44465.8|44478.3|44458.3|6
1730725800000|2024-11-04 13:10:00|44481.5|44461.5|44483.3|44463.3|44488.3|44468.3|44481.5|44461.5|14
1730725810000|2024-11-04 13:10:10|44485.8|44465.8|44478.3|44458.3|44485.8|44465.8|44478.3|44458.3|15
1730725820000|2024-11-04 13:10:20|44477.7|44457.7|44458.3|44438.3|44477.7|44457.7|44458.3|44438.3|8
1730725830000|2024-11-04 13:10:30|44455.8|44435.8|44447.7|44427.7|44455.8|44435.8|44443.3|44423.3|37
1730725840000|2024-11-04 13:10:40|44449.6|44429.6|44462.1|44442.1|44467.1|44447.1|44449.6|44429.6|8
1730725850000|2024-11-04 13:10:50|44460.9|44440.9|44455.2|44435.2|44460.9|44440.9|44454.6|44434.6|5
1730725860000|2024-11-04 13:11:00|44457.1|44437.1|44467.1|44447.1|44467.1|44447.1|44454.6|44434.6|7
1730725870000|2024-11-04 13:11:10|44466.5|44446.5|44457.1|44437.1|44466.5|44446.5|44457.1|44437.1|2
1730725880000|2024-11-04 13:11:20|44456.5|44436.5|44457.1|44437.1|44457.1|44437.1|44454.6|44434.6|4
1730725890000|2024-11-04 13:11:30|44457.7|44437.7|44457.1|44437.1|44457.7|44437.7|44452.1|44432.1|8
1730725900000|2024-11-04 13:11:40|44459.6|44439.6|44444|44424|44459.6|44439.6|44442.1|44422.1|17
1730725910000|2024-11-04 13:11:50|44441.5|44421.5|44447.1|44427.1|44447.1|44427.1|44440.2|44420.2|13
1730725920000|2024-11-04 13:12:00|44446.5|44426.5|44437.1|44417.1|44446.5|44426.5|44437.1|44417.1|17
1730725930000|2024-11-04 13:12:10|44433.4|44413.4|44429|44409|44433.4|44413.4|44422.8|44402.8|29
1730725940000|2024-11-04 13:12:20|44426.5|44406.5|44427.1|44407.1|44429|44409|44424.6|44404.6|7
1730725950000|2024-11-04 13:12:30|44426.5|44406.5|44422.7|44402.7|44429|44409|44422.7|44402.7|13
1730725960000|2024-11-04 13:12:40|44419.6|44399.6|44412.1|44392.1|44421.5|44401.5|44412.1|44392.1|13
1730725970000|2024-11-04 13:12:50|44411.5|44391.5|44404.6|44384.6|44411.5|44391.5|44404.6|44384.6|8
1730725980000|2024-11-04 13:13:00|44405.2|44385.2|44399.6|44379.6|44407.1|44387.1|44399.6|44379.6|25
1730725990000|2024-11-04 13:13:10|44402.1|44382.1|44421.5|44401.5|44423.4|44403.4|44402.1|44382.1|43
1730726000000|2024-11-04 13:13:20|44420.9|44400.9|44422.7|44402.7|44422.7|44402.7|44417.7|44397.7|3
1730726010000|2024-11-04 13:13:30|44422.8|44402.8|44430.3|44410.3|44432.8|44412.8|44422.8|44402.8|4
1730726020000|2024-11-04 13:13:40|44430.9|44410.9|44430.9|44410.9|44432.8|44412.8|44427.8|44407.8|12
1730726030000|2024-11-04 13:13:50|44429.6|44409.6|44432.1|44412.1|44432.1|44412.1|44428.4|44408.4|1
1730726040000|2024-11-04 13:14:00|44432.8|44412.8|44440.3|44420.3|44440.3|44420.3|44432.1|44412.1|15
1730726050000|2024-11-04 13:14:10|44440.9|44420.9|44443.4|44423.4|44445.3|44425.3|44440.3|44420.3|5
1730726060000|2024-11-04 13:14:20|44442.1|44422.1|44439.6|44419.6|44442.1|44422.1|44437.1|44417.1|1
1730726070000|2024-11-04 13:14:30|44439|44419|44438.4|44418.4|44439.6|44419.6|44437.1|44417.1|4
1730726080000|2024-11-04 13:14:40|44440.3|44420.3|44455.3|44435.3|44455.3|44435.3|44440.3|44420.3|4
1730726090000|2024-11-04 13:14:50|44454.6|44434.6|44473.4|44453.4|44473.4|44453.4|44452.8|44432.8|9
1730726100000|2024-11-04 13:15:00|44475.3|44455.3|44492.8|44472.8|44492.8|44472.8|44473.4|44453.4|16
1730726110000|2024-11-04 13:15:10|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|5
1730726120000|2024-11-04 13:15:20|44495.3|44475.3|44485.3|44465.3|44497.1|44477.1|44484.6|44464.6|35
1730726130000|2024-11-04 13:15:30|44484.6|44464.6|44490.3|44470.3|44490.3|44470.3|44482.8|44462.8|2
1730726140000|2024-11-04 13:15:40|44490.9|44470.9|44492.8|44472.8|44495.3|44475.3|44490.3|44470.3|2
1730726150000|2024-11-04 13:15:50|44492.1|44472.1|44482.8|44462.8|44492.1|44472.1|44480.3|44460.3|8
1730726160000|2024-11-04 13:16:00|44482.1|44462.1|44492.1|44472.1|44492.1|44472.1|44482.1|44462.1|7
1730726170000|2024-11-04 13:16:10|44494.6|44474.6|44497.1|44477.1|44497.1|44477.1|44494.6|44474.6|1
1730726180000|2024-11-04 13:16:20|44497.8|44477.8|44497.2|44477.2|44499.7|44479.7|44497.1|44477.1|0
1730726190000|2024-11-04 13:16:30|44497.8|44477.8|44497.8|44477.8|44502.2|44482.2|44497.8|44477.8|6
1730726200000|2024-11-04 13:16:40|44495.3|44475.3|44492.2|44472.2|44495.3|44475.3|44492.2|44472.2|4
1730726210000|2024-11-04 13:16:50|44494.7|44474.7|44489.7|44469.7|44494.7|44474.7|44489.7|44469.7|3
1730726220000|2024-11-04 13:17:00|44490.3|44470.3|44486.5|44466.5|44494.7|44474.7|44486.5|44466.5|10
1730726230000|2024-11-04 13:17:10|44485.9|44465.9|44487.2|44467.2|44487.2|44467.2|44485.9|44465.9|4
1730726240000|2024-11-04 13:17:20|44489.7|44469.7|44487.2|44467.2|44491.5|44471.5|44487.2|44467.2|3
1730726250000|2024-11-04 13:17:30|44489.7|44469.7|44492.2|44472.2|44492.2|44472.2|44489.7|44469.7|5
1730726260000|2024-11-04 13:17:40|44489.7|44469.7|44494|44474|44494.7|44474.7|44489.7|44469.7|0
1730726270000|2024-11-04 13:17:50|44494.7|44474.7|44484.7|44464.7|44494.7|44474.7|44484.7|44464.7|4
1730726280000|2024-11-04 13:18:00|44484|44464|44480.3|44460.3|44484.7|44464.7|44480.3|44460.3|2
1730726290000|2024-11-04 13:18:10|44479.7|44459.7|44469|44449|44479.7|44459.7|44467.2|44447.2|10
1730726300000|2024-11-04 13:18:20|44467.2|44447.2|44464.7|44444.7|44469.7|44449.7|44464.7|44444.7|1
1730726310000|2024-11-04 13:18:30|44464|44444|44469|44449|44469|44449|44464|44444|8
1730726320000|2024-11-04 13:18:40|44471.5|44451.5|44467.2|44447.2|44471.5|44451.5|44464.7|44444.7|5
1730726330000|2024-11-04 13:18:50|44466.5|44446.5|44464|44444|44466.5|44446.5|44464|44444|19
1730726340000|2024-11-04 13:19:00|44463.4|44443.4|44459|44439|44463.4|44443.4|44459|44439|3
1730726350000|2024-11-04 13:19:10|44462.2|44442.2|44456.6|44436.6|44462.2|44442.2|44456.6|44436.6|23
1730726360000|2024-11-04 13:19:20|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44453.4|44433.4|3
1730726370000|2024-11-04 13:19:30|44453.4|44433.4|44451.6|44431.6|44454.1|44434.1|44451.6|44431.6|1
1730726380000|2024-11-04 13:19:40|44449.7|44429.7|44450.9|44430.9|44451.6|44431.6|44448.4|44428.4|5
1730726390000|2024-11-04 13:19:50|44449.1|44429.1|44454.7|44434.7|44454.7|44434.7|44449.1|44429.1|3
1730726400000|2024-11-04 13:20:00|44454.1|44434.1|44442.2|44422.2|44454.1|44434.1|44442.2|44422.2|16
1730726410000|2024-11-04 13:20:10|44441.6|44421.6|44435.9|44415.9|44441.6|44421.6|44428.4|44408.4|33
1730726420000|2024-11-04 13:20:20|44435.3|44415.3|44440.9|44420.9|44440.9|44420.9|44433.4|44413.4|5
1730726430000|2024-11-04 13:20:30|44441.6|44421.6|44440.9|44420.9|44443.4|44423.4|44439.1|44419.1|12
1730726440000|2024-11-04 13:20:40|44439.1|44419.1|44444.1|44424.1|44444.1|44424.1|44438.4|44418.4|26
1730726450000|2024-11-04 13:20:50|44444.7|44424.7|44447.2|44427.2|44447.2|44427.2|44444.7|44424.7|10
1730726460000|2024-11-04 13:21:00|44446.6|44426.6|44446.6|44426.6|44447.2|44427.2|44446.6|44426.6|0
1730726470000|2024-11-04 13:21:10|44447.2|44427.2|44453.4|44433.4|44453.4|44433.4|44447.2|44427.2|3
1730726480000|2024-11-04 13:21:20|44452.8|44432.8|44452.8|44432.8|44453.4|44433.4|44452.8|44432.8|1
1730726490000|2024-11-04 13:21:30|44450.3|44430.3|44447.8|44427.8|44450.9|44430.9|44445.9|44425.9|9
1730726500000|2024-11-04 13:21:40|44445.9|44425.9|44443.4|44423.4|44448.4|44428.4|44443.4|44423.4|2
1730726510000|2024-11-04 13:21:50|44445.3|44425.3|44450.9|44430.9|44450.9|44430.9|44445.3|44425.3|1
1730726520000|2024-11-04 13:22:00|44451|44431|44442.8|44422.8|44451|44431|44442.8|44422.8|5
1730726530000|2024-11-04 13:22:10|44442.2|44422.2|44426|44406|44442.2|44422.2|44426|44406|7
1730726540000|2024-11-04 13:22:20|44423.5|44403.5|44421|44401|44426|44406|44421|44401|15
1730726550000|2024-11-04 13:22:30|44418.5|44398.5|44412.8|44392.8|44421|44401|44411|44391|20
1730726560000|2024-11-04 13:22:40|44413.5|44393.5|44416|44396|44416|44396|44411.6|44391.6|3
1730726570000|2024-11-04 13:22:50|44413.5|44393.5|44411|44391|44416|44396|44411|44391|7
1730726580000|2024-11-04 13:23:00|44410.3|44390.3|44403.5|44383.5|44411|44391|44398.5|44378.5|13
1730726590000|2024-11-04 13:23:10|44404.1|44384.1|44411|44391|44411|44391|44404.1|44384.1|2
1730726600000|2024-11-04 13:23:20|44408.5|44388.5|44406|44386|44411|44391|44406|44386|0
1730726610000|2024-11-04 13:23:30|44408.5|44388.5|44402.8|44382.8|44411|44391|44400.3|44380.3|15
1730726620000|2024-11-04 13:23:40|44398.5|44378.5|44397.8|44377.8|44401|44381|44393.5|44373.5|24
1730726630000|2024-11-04 13:23:50|44397.2|44377.2|44393.5|44373.5|44397.2|44377.2|44392.8|44372.8|7
1730726640000|2024-11-04 13:24:00|44392.8|44372.8|44397.8|44377.8|44397.8|44377.8|44392.8|44372.8|22
1730726650000|2024-11-04 13:24:10|44399.7|44379.7|44422.8|44402.8|44423.5|44403.5|44399.7|44379.7|16
1730726660000|2024-11-04 13:24:20|44423.5|44403.5|44421|44401|44426|44406|44421|44401|6
1730726670000|2024-11-04 13:24:30|44423.5|44403.5|44418.5|44398.5|44423.5|44403.5|44418.5|44398.5|8
1730726680000|2024-11-04 13:24:40|44416|44396|44421|44401|44421|44401|44416|44396|2
1730726690000|2024-11-04 13:24:50|44420.4|44400.4|44419.1|44399.1|44420.4|44400.4|44416|44396|1
1730726700000|2024-11-04 13:25:00|44418.5|44398.5|44423.5|44403.5|44423.5|44403.5|44418.5|44398.5|17
1730726710000|2024-11-04 13:25:10|44426|44406|44426|44406|44426|44406|44424.1|44404.1|1
1730726720000|2024-11-04 13:25:20|44425.4|44405.4|44418.5|44398.5|44426|44406|44418.5|44398.5|13
1730726730000|2024-11-04 13:25:30|44417.9|44397.9|44423.5|44403.5|44423.5|44403.5|44416.6|44396.6|7
1730726740000|2024-11-04 13:25:40|44421|44401|44426|44406|44426|44406|44421|44401|10
1730726750000|2024-11-04 13:25:50|44426.6|44406.6|44428.5|44408.5|44428.5|44408.5|44426.6|44406.6|1
1730726760000|2024-11-04 13:26:00|44429.1|44409.1|44438.5|44418.5|44440.4|44420.4|44428.5|44408.5|17
1730726770000|2024-11-04 13:26:10|44439.1|44419.1|44451|44431|44451|44431|44439.1|44419.1|8
1730726780000|2024-11-04 13:26:20|44448.5|44428.5|44446|44426|44451|44431|44445.4|44425.4|5
1730726790000|2024-11-04 13:26:30|44448.5|44428.5|44458.5|44438.5|44458.5|44438.5|44448.5|44428.5|15
1730726800000|2024-11-04 13:26:40|44453.5|44433.5|44448.5|44428.5|44453.5|44433.5|44448.5|44428.5|5
1730726810000|2024-11-04 13:26:50|44447.9|44427.9|44451|44431|44451|44431|44446|44426|3
1730726820000|2024-11-04 13:27:00|44450.4|44430.4|44444.1|44424.1|44450.4|44430.4|44443.5|44423.5|6
1730726830000|2024-11-04 13:27:10|44446|44426|44446|44426|44448.5|44428.5|44443.5|44423.5|5
1730726840000|2024-11-04 13:27:20|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|1
1730726850000|2024-11-04 13:27:30|44445.4|44425.4|44446|44426|44446|44426|44445.4|44425.4|2
1730726860000|2024-11-04 13:27:40|44445.4|44425.4|44448.5|44428.5|44448.5|44428.5|44443.5|44423.5|7
1730726870000|2024-11-04 13:27:50|44446|44426|44448.5|44428.5|44449.1|44429.1|44446|44426|1
1730726880000|2024-11-04 13:28:00|44447.9|44427.9|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|0
1730726890000|2024-11-04 13:28:10|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|44446|44426|2
1730726900000|2024-11-04 13:28:20|44446|44426|44443.5|44423.5|44446|44426|44443.5|44423.5|2
1730726910000|2024-11-04 13:28:30|44446|44426|44449.1|44429.1|44449.1|44429.1|44446|44426|3
1730726920000|2024-11-04 13:28:40|44448.5|44428.5|44448.5|44428.5|44449.1|44429.1|44444.1|44424.1|6
1730726930000|2024-11-04 13:28:50|44449.7|44429.7|44433.5|44413.5|44453.5|44433.5|44433.5|44413.5|8
1730726940000|2024-11-04 13:29:00|44430.4|44410.4|44416|44396|44430.4|44410.4|44416|44396|6
1730726950000|2024-11-04 13:29:10|44413.5|44393.5|44414.1|44394.1|44414.1|44394.1|44409.1|44389.1|10
1730726960000|2024-11-04 13:29:20|44414.7|44394.7|44416|44396|44416.6|44396.6|44414.7|44394.7|4
1730726970000|2024-11-04 13:29:30|44413.5|44393.5|44411|44391|44416|44396|44411|44391|2
1730726980000|2024-11-04 13:29:40|44411.6|44391.6|44416|44396|44416|44396|44411|44391|7
1730726990000|2024-11-04 13:29:50|44411|44391|44416|44396|44416|44396|44411|44391|6
1730727000000|2024-11-04 13:30:00|44415.4|44395.4|44411|44391|44415.4|44395.4|44409.1|44389.1|5
1730727010000|2024-11-04 13:30:10|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|44406|44386|1
1730727020000|2024-11-04 13:30:20|44407.9|44387.9|44416|44396|44416|44396|44406|44386|5
1730727030000|2024-11-04 13:30:30|44418.5|44398.5|44406|44386|44418.5|44398.5|44405.4|44385.4|15
1730727040000|2024-11-04 13:30:40|44405.4|44385.4|44388.5|44368.5|44405.4|44385.4|44386.6|44366.6|13
1730727050000|2024-11-04 13:30:50|44387.9|44367.9|44368.5|44348.5|44388.5|44368.5|44366|44346|24
1730727060000|2024-11-04 13:31:00|44367.9|44347.9|44377.9|44357.9|44379.1|44359.1|44363.5|44343.5|26
1730727070000|2024-11-04 13:31:10|44376|44356|44373.5|44353.5|44376|44356|44371|44351|14
1730727080000|2024-11-04 13:31:20|44376|44356|44376|44356|44378.5|44358.5|44374.1|44354.1|5
1730727090000|2024-11-04 13:31:30|44378.5|44358.5|44376|44356|44381|44361|44376|44356|7
1730727100000|2024-11-04 13:31:40|44378.5|44358.5|44376|44356|44378.5|44358.5|44375.4|44355.4|1
1730727110000|2024-11-04 13:31:50|44375.4|44355.4|44386|44366|44386|44366|44373.5|44353.5|5
1730727120000|2024-11-04 13:32:00|44389.1|44369.1|44388.5|44368.5|44391|44371|44388.5|44368.5|3
1730727130000|2024-11-04 13:32:10|44386|44366|44391.6|44371.6|44393.5|44373.5|44386|44366|8
1730727140000|2024-11-04 13:32:20|44393.5|44373.5|44386|44366|44394.1|44374.1|44386|44366|11
1730727150000|2024-11-04 13:32:30|44385.4|44365.4|44371|44351|44385.4|44365.4|44371|44351|14
1730727160000|2024-11-04 13:32:40|44370.4|44350.4|44371|44351|44376|44356|44369.1|44349.1|8
1730727170000|2024-11-04 13:32:50|44372.9|44352.9|44396|44376|44397.9|44377.9|44369.1|44349.1|31
1730727180000|2024-11-04 13:33:00|44395.4|44375.4|44391|44371|44396|44376|44391|44371|1
1730727190000|2024-11-04 13:33:10|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|44393.5|44373.5|1
1730727210000|2024-11-04 13:33:30|44394.1|44374.1|44398.5|44378.5|44398.5|44378.5|44394.1|44374.1|15
1730727220000|2024-11-04 13:33:40|44399.1|44379.1|44398.5|44378.5|44401|44381|44398.5|44378.5|3
1730727230000|2024-11-04 13:33:50|44400.4|44380.4|44398.5|44378.5|44403.5|44383.5|44396|44376|5
1730727240000|2024-11-04 13:34:00|44396|44376|44401|44381|44401|44381|44396|44376|9
1730727250000|2024-11-04 13:34:10|44401.6|44381.6|44408.5|44388.5|44408.5|44388.5|44401.6|44381.6|8
1730727260000|2024-11-04 13:34:20|44411|44391|44411.6|44391.6|44411.6|44391.6|44411|44391|2
1730727270000|2024-11-04 13:34:30|44411|44391|44412.9|44392.9|44413.5|44393.5|44411|44391|5
1730727280000|2024-11-04 13:34:40|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44411|44391|0
1730727290000|2024-11-04 13:34:50|44411.6|44391.6|44411|44391|44411.6|44391.6|44411|44391|3
1730727300000|2024-11-04 13:35:00|44413.5|44393.5|44411|44391|44413.5|44393.5|44411|44391|5
1730727310000|2024-11-04 13:35:10|44410.4|44390.4|44409.1|44389.1|44410.4|44390.4|44408.5|44388.5|0
1730727320000|2024-11-04 13:35:20|44411|44391|44411|44391|44411|44391|44408.5|44388.5|2
1730727330000|2024-11-04 13:35:30|44408.5|44388.5|44406|44386|44411|44391|44406|44386|6
1730727340000|2024-11-04 13:35:40|44402.9|44382.9|44396|44376|44403.5|44383.5|44396|44376|7
1730727350000|2024-11-04 13:35:50|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|44393.5|44373.5|3
1730727360000|2024-11-04 13:36:00|44393.5|44373.5|44402.9|44382.9|44402.9|44382.9|44393.5|44373.5|10
1730727370000|2024-11-04 13:36:10|44401|44381|44399.1|44379.1|44403.5|44383.5|44399.1|44379.1|4
1730727380000|2024-11-04 13:36:20|44398.5|44378.5|44396|44376|44398.5|44378.5|44395.4|44375.4|8
1730727390000|2024-11-04 13:36:30|44397.9|44377.9|44391|44371|44397.9|44377.9|44391|44371|6
1730727400000|2024-11-04 13:36:40|44388.5|44368.5|44388.5|44368.5|44391|44371|44388.5|44368.5|4
1730727410000|2024-11-04 13:36:50|44387.9|44367.9|44386|44366|44387.9|44367.9|44386|44366|1
1730727420000|2024-11-04 13:37:00|44385.4|44365.4|44383.5|44363.5|44385.4|44365.4|44377.9|44357.9|22
1730727430000|2024-11-04 13:37:10|44386|44366|44383.5|44363.5|44388.5|44368.5|44383.5|44363.5|0
1730727440000|2024-11-04 13:37:20|44382.9|44362.9|44381|44361|44383.5|44363.5|44381|44361|2
1730727450000|2024-11-04 13:37:30|44381.6|44361.6|44383.5|44363.5|44386.6|44366.6|44381.6|44361.6|4
1730727460000|2024-11-04 13:37:40|44386|44366|44391|44371|44393.5|44373.5|44383.5|44363.5|3
1730727470000|2024-11-04 13:37:50|44393.5|44373.5|44396|44376|44396|44376|44391|44371|0
1730727480000|2024-11-04 13:38:00|44395.4|44375.4|44393.5|44373.5|44395.4|44375.4|44391.6|44371.6|4
1730727490000|2024-11-04 13:38:10|44394.1|44374.1|44396|44376|44396|44376|44394.1|44374.1|3
1730727500000|2024-11-04 13:38:20|44398.5|44378.5|44398.5|44378.5|44398.5|44378.5|44396|44376|0
1730727510000|2024-11-04 13:38:30|44396.6|44376.6|44396|44376|44398.5|44378.5|44396|44376|0
1730727520000|2024-11-04 13:38:40|44398.5|44378.5|44406|44386|44406|44386|44396|44376|4
1730727530000|2024-11-04 13:38:50|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|44407.9|44387.9|6
1730727540000|2024-11-04 13:39:00|44405.4|44385.4|44399.1|44379.1|44405.4|44385.4|44398.5|44378.5|1
1730727550000|2024-11-04 13:39:10|44398.5|44378.5|44401|44381|44401|44381|44396|44376|1
1730727560000|2024-11-04 13:39:20|44403.5|44383.5|44408.5|44388.5|44408.5|44388.5|44403.5|44383.5|7
1730727570000|2024-11-04 13:39:30|44406|44386|44411|44391|44411|44391|44406|44386|4
1730727580000|2024-11-04 13:39:40|44409.1|44389.1|44413.5|44393.5|44413.5|44393.5|44409.1|44389.1|1
1730727590000|2024-11-04 13:39:50|44411.6|44391.6|44413.5|44393.5|44416|44396|44411|44391|2
1730727600000|2024-11-04 13:40:00|44412.9|44392.9|44408.5|44388.5|44412.9|44392.9|44407.9|44387.9|4
1730727610000|2024-11-04 13:40:10|44409.1|44389.1|44411|44391|44411.6|44391.6|44406|44386|3
1730727620000|2024-11-04 13:40:20|44408.5|44388.5|44407.9|44387.9|44408.5|44388.5|44407.9|44387.9|1
1730727630000|2024-11-04 13:40:30|44407.3|44387.3|44411|44391|44411|44391|44407.3|44387.3|5
1730727640000|2024-11-04 13:40:40|44408.5|44388.5|44407.9|44387.9|44410.4|44390.4|44407.9|44387.9|1
1730727650000|2024-11-04 13:40:50|44408.5|44388.5|44411|44391|44411|44391|44408.5|44388.5|0
1730727660000|2024-11-04 13:41:00|44411.6|44391.6|44416|44396|44418.5|44398.5|44411.6|44391.6|7
1730727670000|2024-11-04 13:41:10|44415.4|44395.4|44413.5|44393.5|44417.9|44397.9|44413.5|44393.5|2
1730727680000|2024-11-04 13:41:20|44414.1|44394.1|44418.5|44398.5|44419.1|44399.1|44414.1|44394.1|1
1730727690000|2024-11-04 13:41:30|44419.1|44399.1|44418.5|44398.5|44419.1|44399.1|44418.5|44398.5|0
1730727700000|2024-11-04 13:41:40|44416.6|44396.6|44414.1|44394.1|44416.6|44396.6|44414.1|44394.1|2
1730727710000|2024-11-04 13:41:50|44416|44396|44417.8|44397.8|44417.8|44397.8|44414.1|44394.1|14
1730727720000|2024-11-04 13:42:00|44421|44401|44425.3|44405.3|44425.3|44405.3|44421|44401|1
1730727730000|2024-11-04 13:42:10|44422.8|44402.8|44425.3|44405.3|44425.3|44405.3|44422.8|44402.8|0
1730727740000|2024-11-04 13:42:20|44422.8|44402.8|44423.5|44403.5|44423.5|44403.5|44422.8|44402.8|2
1730727750000|2024-11-04 13:42:30|44425.3|44405.3|44429.7|44409.7|44429.7|44409.7|44425.3|44405.3|5
1730727760000|2024-11-04 13:42:40|44432.2|44412.2|44437.2|44417.2|44437.2|44417.2|44432.2|44412.2|5
1730727770000|2024-11-04 13:42:50|44434.7|44414.7|44432.2|44412.2|44434.7|44414.7|44432.2|44412.2|2
1730727780000|2024-11-04 13:43:00|44434.7|44414.7|44429.7|44409.7|44434.7|44414.7|44429.7|44409.7|7
1730727790000|2024-11-04 13:43:10|44427.2|44407.2|44431.6|44411.6|44431.6|44411.6|44427.2|44407.2|3
1730727800000|2024-11-04 13:43:20|44432.2|44412.2|44437.2|44417.2|44437.2|44417.2|44432.2|44412.2|4
1730727810000|2024-11-04 13:43:30|44439.7|44419.7|44439.7|44419.7|44443.5|44423.5|44439.7|44419.7|7
1730727820000|2024-11-04 13:43:40|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|8
1730727830000|2024-11-04 13:43:50|44434.7|44414.7|44429.7|44409.7|44434.7|44414.7|44427.9|44407.9|4
1730727840000|2024-11-04 13:44:00|44429.1|44409.1|44429.7|44409.7|44429.7|44409.7|44424.7|44404.7|0
1730727850000|2024-11-04 13:44:10|44429.1|44409.1|44429.7|44409.7|44429.7|44409.7|44427.9|44407.9|1
1730727860000|2024-11-04 13:44:20|44427.2|44407.2|44422.2|44402.2|44427.2|44407.2|44422.2|44402.2|1
1730727870000|2024-11-04 13:44:30|44422.9|44402.9|44427.2|44407.2|44427.2|44407.2|44422.9|44402.9|3
1730727880000|2024-11-04 13:44:40|44426.6|44406.6|44417.2|44397.2|44426.6|44406.6|44415.4|44395.4|12
1730727890000|2024-11-04 13:44:50|44417.9|44397.9|44419.7|44399.7|44419.7|44399.7|44417.2|44397.2|0
1730727900000|2024-11-04 13:45:00|44419.1|44399.1|44419.7|44399.7|44419.7|44399.7|44417.2|44397.2|2
1730727910000|2024-11-04 13:45:10|44419.1|44399.1|44414.7|44394.7|44419.1|44399.1|44414.7|44394.7|2
1730727920000|2024-11-04 13:45:20|44414.1|44394.1|44412.2|44392.2|44414.1|44394.1|44412.2|44392.2|0
1730727930000|2024-11-04 13:45:30|44414.7|44394.7|44414.7|44394.7|44414.7|44394.7|44414.7|44394.7|3
1730727940000|2024-11-04 13:45:40|44414.8|44394.8|44412.3|44392.3|44414.8|44394.8|44409.8|44389.8|0
1730727950000|2024-11-04 13:45:50|44414.8|44394.8|44412.3|44392.3|44416.6|44396.6|44412.3|44392.3|1
1730727960000|2024-11-04 13:46:00|44414.8|44394.8|44420.4|44400.4|44420.4|44400.4|44412.9|44392.9|23
1730727970000|2024-11-04 13:46:10|||||||||3
1730727980000|2024-11-04 13:46:20|44422.9|44402.9|44422.9|44402.9|44425.4|44405.4|44422.9|44402.9|1
1730727990000|2024-11-04 13:46:30|44422.3|44402.3|44422.9|44402.9|44422.9|44402.9|44422.3|44402.3|0
1730728000000|2024-11-04 13:46:40|44422.3|44402.3|44425.4|44405.4|44427.3|44407.3|44422.3|44402.3|5
1730728010000|2024-11-04 13:46:50|44427.3|44407.3|44430.4|44410.4|44431|44411|44424.8|44404.8|2
1730728020000|2024-11-04 13:47:00|44433.5|44413.5|44435.4|44415.4|44435.4|44415.4|44433.5|44413.5|0
1730728030000|2024-11-04 13:47:10|44437.3|44417.3|44439.8|44419.8|44444.8|44424.8|44437.3|44417.3|5
1730728040000|2024-11-04 13:47:20|44439.1|44419.1|44437.3|44417.3|44440.4|44420.4|44437.3|44417.3|2
1730728050000|2024-11-04 13:47:30|44437.9|44417.9|44437.3|44417.3|44440.4|44420.4|44437.3|44417.3|4
1730728060000|2024-11-04 13:47:40|44435.4|44415.4|44426.6|44406.6|44435.4|44415.4|44426.6|44406.6|9
1730728070000|2024-11-04 13:47:50|44427.9|44407.9|44438.5|44418.5|44438.5|44418.5|44427.9|44407.9|5
1730728080000|2024-11-04 13:48:00|44439.1|44419.1|44445.4|44425.4|44445.4|44425.4|44439.1|44419.1|5
1730728090000|2024-11-04 13:48:10|44444.8|44424.8|44445.4|44425.4|44445.4|44425.4|44442.3|44422.3|2
1730728100000|2024-11-04 13:48:20|44444.2|44424.2|44442.9|44422.9|44444.2|44424.2|44439.8|44419.8|16
1730728110000|2024-11-04 13:48:30|||||||||1
1730728120000|2024-11-04 13:48:40|44442.3|44422.3|44437.3|44417.3|44442.3|44422.3|44437.3|44417.3|2
1730728130000|2024-11-04 13:48:50|44435.4|44415.4|44435.4|44415.4|44435.4|44415.4|44432.3|44412.3|3
1730728140000|2024-11-04 13:49:00|44436|44416|44439.1|44419.1|44439.1|44419.1|44435.4|44415.4|0
1730728150000|2024-11-04 13:49:10|44447.2|44427.2|44453.5|44433.5|44453.5|44433.5|44447.2|44427.2|35
1730728160000|2024-11-04 13:49:20|44454.1|44434.1|44453.5|44433.5|44454.1|44434.1|44453.5|44433.5|0
1730728170000|2024-11-04 13:49:30|44451|44431|44451|44431|44451|44431|44451|44431|5
1730728180000|2024-11-04 13:49:40|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44451|44431|3
1730728190000|2024-11-04 13:49:50|44456|44436|44456|44436|44456|44436|44452.9|44432.9|0
1730728200000|2024-11-04 13:50:00|44458.5|44438.5|44456|44436|44458.5|44438.5|44453.5|44433.5|2
1730728210000|2024-11-04 13:50:10|44457.9|44437.9|44456|44436|44457.9|44437.9|44451|44431|4
1730728220000|2024-11-04 13:50:20|44457.9|44437.9|44456|44436|44458.5|44438.5|44456|44436|2
1730728230000|2024-11-04 13:50:30|44456.6|44436.6|44453.5|44433.5|44458.5|44438.5|44453.5|44433.5|4
1730728240000|2024-11-04 13:50:40|44451|44431|44451|44431|44451|44431|44451|44431|1
1730728250000|2024-11-04 13:50:50|44452.9|44432.9|44453.5|44433.5|44454.1|44434.1|44452.9|44432.9|2
1730728260000|2024-11-04 13:51:00|44451|44431|44451|44431|44451|44431|44451|44431|0
1730728270000|2024-11-04 13:51:10|44451.6|44431.6|44451|44431|44453.5|44433.5|44451|44431|2
1730728280000|2024-11-04 13:51:20|44452.9|44432.9|44453.5|44433.5|44453.5|44433.5|44451|44431|3
1730728290000|2024-11-04 13:51:30|44451|44431|44453.5|44433.5|44456|44436|44451|44431|2
1730728300000|2024-11-04 13:51:40|44451|44431|44456|44436|44456|44436|44451|44431|0
1730728310000|2024-11-04 13:51:50|44458.5|44438.5|44462.9|44442.9|44462.9|44442.9|44458.5|44438.5|4
1730728320000|2024-11-04 13:52:00|44460.4|44440.4|44463.5|44443.5|44463.5|44443.5|44460.4|44440.4|1
1730728330000|2024-11-04 13:52:10|44461|44441|44461|44441|44463.5|44443.5|44461|44441|6
1730728340000|2024-11-04 13:52:20|44460.4|44440.4|44456|44436|44460.4|44440.4|44456|44436|4
1730728350000|2024-11-04 13:52:30|44458.5|44438.5|44456|44436|44458.5|44438.5|44456|44436|9
1730728360000|2024-11-04 13:52:40|44456.6|44436.6|44458.5|44438.5|44458.5|44438.5|44456.6|44436.6|5
1730728370000|2024-11-04 13:52:50|44459.1|44439.1|44463.5|44443.5|44463.5|44443.5|44459.1|44439.1|1
1730728380000|2024-11-04 13:53:00|44462.9|44442.9|44458.5|44438.5|44463.5|44443.5|44456|44436|12
1730728390000|2024-11-04 13:53:10|44456|44436|44453.5|44433.5|44456|44436|44453.5|44433.5|0
1730728410000|2024-11-04 13:53:30|44454.1|44434.1|44458.5|44438.5|44458.5|44438.5|44453.5|44433.5|4
1730728420000|2024-11-04 13:53:40|44456|44436|44456|44436|44456.6|44436.6|44453.5|44433.5|0
1730728430000|2024-11-04 13:53:50|44456.6|44436.6|44458.5|44438.5|44462.9|44442.9|44456.6|44436.6|2
1730728440000|2024-11-04 13:54:00|44457.9|44437.9|44453.5|44433.5|44457.9|44437.9|44453.5|44433.5|1
1730728450000|2024-11-04 13:54:10|44454.1|44434.1|44453.5|44433.5|44456|44436|44453.5|44433.5|0
1730728460000|2024-11-04 13:54:20|||||||||13
1730728470000|2024-11-04 13:54:30|44454.1|44434.1|44456|44436|44456|44436|44453.5|44433.5|0
1730728480000|2024-11-04 13:54:40|44453.5|44433.5|44456|44436|44456|44436|44453.5|44433.5|1
1730728490000|2024-11-04 13:54:50|44457.9|44437.9|44459.1|44439.1|44459.1|44439.1|44457.9|44437.9|1
1730728500000|2024-11-04 13:55:00|44459.7|44439.7|44458.5|44438.5|44459.7|44439.7|44456.6|44436.6|1
1730728510000|2024-11-04 13:55:10|44461|44441|44458.5|44438.5|44461|44441|44458.5|44438.5|0
1730728520000|2024-11-04 13:55:20|44459.1|44439.1|44456.6|44436.6|44461|44441|44456|44436|3
1730728530000|2024-11-04 13:55:30|44457.2|44437.2|44458.5|44438.5|44461|44441|44457.2|44437.2|4
1730728540000|2024-11-04 13:55:40|44461|44441|44461|44441|44461|44441|44461|44441|2
1730728550000|2024-11-04 13:55:50|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|44461|44441|3
1730728560000|2024-11-04 13:56:00|44462.2|44442.2|44464.7|44444.7|44464.7|44444.7|44462.2|44442.2|31
1730728570000|2024-11-04 13:56:10|44467.2|44447.2|44470.3|44450.3|44470.3|44450.3|44467.2|44447.2|8
1730728580000|2024-11-04 13:56:20|44472.8|44452.8|44474.7|44454.7|44474.7|44454.7|44472.8|44452.8|5
1730728590000|2024-11-04 13:56:30|44475.3|44455.3|44477.2|44457.2|44479.7|44459.7|44475.3|44455.3|8
1730728600000|2024-11-04 13:56:40|44477.8|44457.8|44474.7|44454.7|44477.8|44457.8|44474.7|44454.7|58
1730728610000|2024-11-04 13:56:50|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|15
1730728620000|2024-11-04 13:57:00|44474.1|44454.1|44469.7|44449.7|44474.7|44454.7|44467.8|44447.8|4
1730728630000|2024-11-04 13:57:10|44472.2|44452.2|44471.6|44451.6|44472.2|44452.2|44469.7|44449.7|1
1730728640000|2024-11-04 13:57:20|44470.3|44450.3|44472.2|44452.2|44472.2|44452.2|44469.7|44449.7|1
1730728650000|2024-11-04 13:57:30|44472.8|44452.8|44475.3|44455.3|44475.3|44455.3|44472.8|44452.8|3
1730728660000|2024-11-04 13:57:40|44475.9|44455.9|44474.7|44454.7|44475.9|44455.9|44474.7|44454.7|1
1730728670000|2024-11-04 13:57:50|44471.6|44451.6|44469.7|44449.7|44471.6|44451.6|44469.7|44449.7|5
1730728680000|2024-11-04 13:58:00|44472.2|44452.2|44472.2|44452.2|44477.2|44457.2|44472.2|44452.2|1
1730728690000|2024-11-04 13:58:10|||||||||3
1730728700000|2024-11-04 13:58:20|44469.7|44449.7|44469.7|44449.7|44469.7|44449.7|44467.2|44447.2|11
1730728710000|2024-11-04 13:58:30|44474.7|44454.7|44474.7|44454.7|44475.3|44455.3|44474.7|44454.7|2
1730728720000|2024-11-04 13:58:40|44475.3|44455.3|44475.3|44455.3|44475.3|44455.3|44474.7|44454.7|2
1730728730000|2024-11-04 13:58:50|44474.7|44454.7|44477.8|44457.8|44477.8|44457.8|44474.7|44454.7|8
1730728740000|2024-11-04 13:59:00|44477.2|44457.2|44472.8|44452.8|44477.8|44457.8|44472.8|44452.8|3
1730728750000|2024-11-04 13:59:10|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|44469.7|44449.7|2
1730728770000|2024-11-04 13:59:30|44474.7|44454.7|44472.2|44452.2|44474.7|44454.7|44472.2|44452.2|4
1730728780000|2024-11-04 13:59:40|44469.7|44449.7|44469.7|44449.7|44469.7|44449.7|44469.7|44449.7|1
1730728790000|2024-11-04 13:59:50|44471.6|44451.6|44472.2|44452.2|44474.7|44454.7|44471.6|44451.6|6
1730728800000|2024-11-04 14:00:00|44474.7|44454.7|44472.2|44452.2|44477.2|44457.2|44472.2|44452.2|7
1730728810000|2024-11-04 14:00:10|44472.8|44452.8|44473.5|44453.5|44473.5|44453.5|44472.8|44452.8|3
1730728820000|2024-11-04 14:00:20|44472.8|44452.8|44475.3|44455.3|44476|44456|44472.8|44452.8|3
1730728830000|2024-11-04 14:00:30|44476|44456|44484.7|44464.7|44484.7|44464.7|44476|44456|19
1730728840000|2024-11-04 14:00:40|44484.1|44464.1|44487.2|44467.2|44489.7|44469.7|44484.1|44464.1|5
1730728850000|2024-11-04 14:00:50|44489.7|44469.7|44482.2|44462.2|44489.7|44469.7|44479.7|44459.7|7
1730728860000|2024-11-04 14:01:00|44482.8|44462.8|44497.2|44477.2|44497.2|44477.2|44482.8|44462.8|15
1730728870000|2024-11-04 14:01:10|44499.7|44479.7|44500.3|44480.3|44502.2|44482.2|44499.7|44479.7|27
1730728880000|2024-11-04 14:01:20|44499.7|44479.7|44497.2|44477.2|44499.7|44479.7|44496.6|44476.6|10
1730728890000|2024-11-04 14:01:30|44499.7|44479.7|44499.7|44479.7|44499.7|44479.7|44499.7|44479.7|1
1730728900000|2024-11-04 14:01:40|44497.2|44477.2|44502.2|44482.2|44502.2|44482.2|44497.2|44477.2|1
1730728910000|2024-11-04 14:01:50|44504.1|44484.1|44504.7|44484.7|44504.7|44484.7|44504.1|44484.1|4
1730728920000|2024-11-04 14:02:00|44504.1|44484.1|44502.9|44482.9|44504.1|44484.1|44502.9|44482.9|15
1730728930000|2024-11-04 14:02:10|44504.7|44484.7|44505.4|44485.4|44507.2|44487.2|44502.2|44482.2|2
1730728940000|2024-11-04 14:02:20|44506.6|44486.6|44504.7|44484.7|44506.6|44486.6|44502.2|44482.2|4
1730728950000|2024-11-04 14:02:30|44502.9|44482.9|44507.9|44487.9|44507.9|44487.9|44502.9|44482.9|5
1730728960000|2024-11-04 14:02:40|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|10
1730728970000|2024-11-04 14:02:50|44507.9|44487.9|44506|44486|44508.5|44488.5|44506|44486|6
1730728980000|2024-11-04 14:03:00|44506.6|44486.6|44505.4|44485.4|44508.5|44488.5|44503.5|44483.5|7
1730728990000|2024-11-04 14:03:10|44502.9|44482.9|44507.2|44487.2|44507.2|44487.2|44502.9|44482.9|1
1730729000000|2024-11-04 14:03:20|44507.9|44487.9|44507.9|44487.9|44510.4|44490.4|44507.9|44487.9|6
1730729010000|2024-11-04 14:03:30|44507.2|44487.2|44510.4|44490.4|44510.4|44490.4|44507.2|44487.2|2
1730729020000|2024-11-04 14:03:40|44507.2|44487.2|44507.9|44487.9|44507.9|44487.9|44505.4|44485.4|26
1730729030000|2024-11-04 14:03:50|44506|44486|44506|44486|44506|44486|44506|44486|7
1730729040000|2024-11-04 14:04:00|44507.9|44487.9|44505.4|44485.4|44508.5|44488.5|44505.4|44485.4|6
1730729050000|2024-11-04 14:04:10|||||||||6
1730729060000|2024-11-04 14:04:20|44502.9|44482.9|44500.4|44480.4|44507.9|44487.9|44500.4|44480.4|7
1730729070000|2024-11-04 14:04:30|44502.9|44482.9|44505.4|44485.4|44505.4|44485.4|44502.9|44482.9|4
1730729080000|2024-11-04 14:04:40|44506|44486|44515.4|44495.4|44515.4|44495.4|44505.4|44485.4|12
1730729090000|2024-11-04 14:04:50|44516|44496|44532.9|44512.9|44532.9|44512.9|44516|44496|38
1730729100000|2024-11-04 14:05:00|44533.5|44513.5|44533.5|44513.5|44533.5|44513.5|44528.5|44508.5|16
1730729110000|2024-11-04 14:05:10|44531|44511|44536|44516|44536|44516|44531|44511|15
1730729120000|2024-11-04 14:05:20|44533.5|44513.5|44533.5|44513.5|44533.5|44513.5|44531|44511|4
1730729130000|2024-11-04 14:05:30|44532.9|44512.9|44538.5|44518.5|44538.5|44518.5|44531|44511|17
1730729140000|2024-11-04 14:05:40|44539.1|44519.1|44541.6|44521.6|44544.1|44524.1|44539.1|44519.1|5
1730729150000|2024-11-04 14:05:50|44542.2|44522.2|44566.6|44546.6|44569.7|44549.7|44541.6|44521.6|86
1730729160000|2024-11-04 14:06:00|44569.7|44549.7|44572.2|44552.2|44572.8|44552.8|44569.7|44549.7|24
1730729170000|2024-11-04 14:06:10|44572.8|44552.8|44586.6|44566.6|44586.6|44566.6|44572.8|44552.8|44
1730729180000|2024-11-04 14:06:20|44589.7|44569.7|44597.2|44577.2|44597.2|44577.2|44589.7|44569.7|28
1730729190000|2024-11-04 14:06:30|44595.3|44575.3|44594.7|44574.7|44599.7|44579.7|44594.7|44574.7|8
1730729200000|2024-11-04 14:06:40|44595.9|44575.9|44603.4|44583.4|44604|44584|44595.9|44575.9|79
1730729210000|2024-11-04 14:06:50|44605.9|44585.9|44608.4|44588.4|44608.4|44588.4|44605.9|44585.9|19
1730729220000|2024-11-04 14:07:00|44609|44589|44609.6|44589.6|44613.4|44593.4|44608.4|44588.4|57
1730729230000|2024-11-04 14:07:10|44610.2|44590.2|44612.1|44592.1|44612.1|44592.1|44607.1|44587.1|25
1730729240000|2024-11-04 14:07:20|44612.7|44592.7|44612.1|44592.1|44617.1|44597.1|44611.5|44591.5|48
1730729250000|2024-11-04 14:07:30|44609.6|44589.6|44622.1|44602.1|44622.1|44602.1|44609.6|44589.6|27
1730729260000|2024-11-04 14:07:40|44624.6|44604.6|44625.2|44605.2|44630.2|44610.2|44624.6|44604.6|81
1730729270000|2024-11-04 14:07:50|44627.7|44607.7|44620.2|44600.2|44628.3|44608.3|44620.2|44600.2|13
1730729280000|2024-11-04 14:08:00|44622.7|44602.7|44620.8|44600.8|44623.3|44603.3|44618.3|44598.3|50
1730729290000|2024-11-04 14:08:10|44618.3|44598.3|44633.3|44613.3|44633.3|44613.3|44618.3|44598.3|15
1730729300000|2024-11-04 14:08:20|44632.7|44612.7|44633.3|44613.3|44633.3|44613.3|44630.8|44610.8|17
1730729310000|2024-11-04 14:08:30|44631.5|44611.5|44640.9|44620.9|44640.9|44620.9|44631.5|44611.5|27
1730729320000|2024-11-04 14:08:40|44643.4|44623.4|44648.4|44628.4|44653.4|44633.4|44643.4|44623.4|57
1730729330000|2024-11-04 14:08:50|44647.7|44627.7|44647.1|44627.1|44649.6|44629.6|44647.1|44627.1|25
1730729340000|2024-11-04 14:09:00|44647.7|44627.7|44659.6|44639.6|44659.6|44639.6|44647.1|44627.1|65
1730729350000|2024-11-04 14:09:10|44664.6|44644.6|44666.5|44646.5|44668.4|44648.4|44662.1|44642.1|29
1730729360000|2024-11-04 14:09:20|44664.6|44644.6|44649.6|44629.6|44664.6|44644.6|44649.6|44629.6|97
1730729370000|2024-11-04 14:09:30|44650.2|44630.2|44649.6|44629.6|44654.6|44634.6|44649.6|44629.6|24
1730729380000|2024-11-04 14:09:40|44646.5|44626.5|44627.1|44607.1|44646.5|44626.5|44627.1|44607.1|77
1730729390000|2024-11-04 14:09:50|44622.1|44602.1|44602.1|44582.1|44622.1|44602.1|44602.1|44582.1|16
1730729400000|2024-11-04 14:10:00|44597.1|44577.1|44594|44574|44597.1|44577.1|44591.5|44571.5|44
1730729410000|2024-11-04 14:10:10|44594.6|44574.6|44588.4|44568.4|44594.6|44574.6|44585.9|44565.9|31
1730729420000|2024-11-04 14:10:20|44585.9|44565.9|44570.9|44550.9|44590.9|44570.9|44569|44549|43
1730729430000|2024-11-04 14:10:30|44568.4|44548.4|44575.9|44555.9|44579|44559|44565.9|44545.9|12
1730729440000|2024-11-04 14:10:40|44579.6|44559.6|44578.4|44558.4|44582.1|44562.1|44572.8|44552.8|32
1730729450000|2024-11-04 14:10:50|44579|44559|44585.9|44565.9|44588.4|44568.4|44579|44559|13
1730729460000|2024-11-04 14:11:00|44590.9|44570.9|44602.1|44582.1|44602.1|44582.1|44590.9|44570.9|17
1730729470000|2024-11-04 14:11:10|44601.5|44581.5|44597.1|44577.1|44602.1|44582.1|44597.1|44577.1|9
1730729480000|2024-11-04 14:11:20|44596.5|44576.5|44602.1|44582.1|44602.8|44582.8|44596.5|44576.5|11
1730729490000|2024-11-04 14:11:30|44600.3|44580.3|44595.3|44575.3|44601.5|44581.5|44592.8|44572.8|12
1730729500000|2024-11-04 14:11:40|44593.4|44573.4|44595.9|44575.9|44598.4|44578.4|44593.4|44573.4|3
1730729510000|2024-11-04 14:11:50|44596.5|44576.5|44595.9|44575.9|44600.9|44580.9|44595.9|44575.9|12
1730729520000|2024-11-04 14:12:00|44598.4|44578.4|44598.4|44578.4|44600.9|44580.9|44598.4|44578.4|14
1730729530000|2024-11-04 14:12:10|44595.9|44575.9|44595.9|44575.9|44598.4|44578.4|44595.9|44575.9|3
1730729540000|2024-11-04 14:12:20|44598.4|44578.4|44583.4|44563.4|44598.4|44578.4|44583.4|44563.4|14
1730729550000|2024-11-04 14:12:30|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|2
1730729560000|2024-11-04 14:12:40|44583.4|44563.4|44583.4|44563.4|44585.9|44565.9|44583.4|44563.4|0
1730729570000|2024-11-04 14:12:50|||||||||1
1730729580000|2024-11-04 14:13:00|44580.9|44560.9|44578.4|44558.4|44583.4|44563.4|44575.3|44555.3|18
1730729590000|2024-11-04 14:13:10|44579|44559|44582.8|44562.8|44582.8|44562.8|44573.4|44553.4|18
1730729600000|2024-11-04 14:13:20|44584.7|44564.7|44584.7|44564.7|44585.3|44565.3|44582.2|44562.2|25
1730729610000|2024-11-04 14:13:30|44587.2|44567.2|44583.4|44563.4|44587.2|44567.2|44583.4|44563.4|6
1730729620000|2024-11-04 14:13:40|44585.9|44565.9|44578.4|44558.4|44585.9|44565.9|44578.4|44558.4|12
1730729630000|2024-11-04 14:13:50|44577.8|44557.8|44578.4|44558.4|44578.4|44558.4|44577.8|44557.8|10
1730729640000|2024-11-04 14:14:00|44579|44559|44584.7|44564.7|44586.5|44566.5|44579|44559|10
1730729650000|2024-11-04 14:14:10|44586.5|44566.5|44585.3|44565.3|44588.4|44568.4|44585.3|44565.3|10
1730729660000|2024-11-04 14:14:20|44584.7|44564.7|44585.3|44565.3|44585.9|44565.9|44582.8|44562.8|5
1730729670000|2024-11-04 14:14:30|44584.7|44564.7|44585.9|44565.9|44587.8|44567.8|44584.7|44564.7|3
1730729680000|2024-11-04 14:14:40|44587.8|44567.8|44586.5|44566.5|44588.4|44568.4|44585.9|44565.9|8
1730729690000|2024-11-04 14:14:50|44587.2|44567.2|44592.8|44572.8|44593.4|44573.4|44587.2|44567.2|1
1730729700000|2024-11-04 14:15:00|44590.9|44570.9|44597.8|44577.8|44598.4|44578.4|44590.9|44570.9|5
1730729710000|2024-11-04 14:15:10|44598.4|44578.4|44598.4|44578.4|44600.9|44580.9|44597.8|44577.8|3
1730729720000|2024-11-04 14:15:20|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|44598.4|44578.4|7
1730729730000|2024-11-04 14:15:30|44598.4|44578.4|44592.8|44572.8|44598.4|44578.4|44592.8|44572.8|7
1730729740000|2024-11-04 14:15:40|44595.3|44575.3|44590.9|44570.9|44595.9|44575.9|44590.9|44570.9|12
1730729750000|2024-11-04 14:15:50|44591.5|44571.5|44593.4|44573.4|44595.9|44575.9|44591.5|44571.5|2
1730729760000|2024-11-04 14:16:00|44595.9|44575.9|44593.4|44573.4|44595.9|44575.9|44590.9|44570.9|4
1730729770000|2024-11-04 14:16:10|44594|44574|44588.4|44568.4|44594|44574|44588.4|44568.4|3
1730729780000|2024-11-04 14:16:20|44589|44569|44590.9|44570.9|44590.9|44570.9|44588.4|44568.4|0
1730729790000|2024-11-04 14:16:30|44591.5|44571.5|44590.9|44570.9|44591.5|44571.5|44590.9|44570.9|2
1730729800000|2024-11-04 14:16:40|44591.6|44571.6|44590.9|44570.9|44595.9|44575.9|44590.9|44570.9|2
1730729810000|2024-11-04 14:16:50|44591.6|44571.6|44600.9|44580.9|44600.9|44580.9|44591.6|44571.6|6
1730729820000|2024-11-04 14:17:00|44601.6|44581.6|44600.9|44580.9|44603.4|44583.4|44598.4|44578.4|9
1730729830000|2024-11-04 14:17:10|44601.6|44581.6|44599.7|44579.7|44603.4|44583.4|44598.4|44578.4|9
1730729840000|2024-11-04 14:17:20|44599.1|44579.1|44604.1|44584.1|44604.1|44584.1|44599.1|44579.1|7
1730729850000|2024-11-04 14:17:30|44605.9|44585.9|44604.1|44584.1|44605.9|44585.9|44600.9|44580.9|36
1730729860000|2024-11-04 14:17:40|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|4
1730729870000|2024-11-04 14:17:50|44605.9|44585.9|44596.6|44576.6|44605.9|44585.9|44596.6|44576.6|10
1730729880000|2024-11-04 14:18:00|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|14
1730729890000|2024-11-04 14:18:10|44595.9|44575.9|44599.1|44579.1|44599.1|44579.1|44595.9|44575.9|3
1730729900000|2024-11-04 14:18:20|44598.4|44578.4|44594.1|44574.1|44600.9|44580.9|44594.1|44574.1|4
1730729910000|2024-11-04 14:18:30|44593.4|44573.4|44584.1|44564.1|44593.4|44573.4|44584.1|44564.1|13
1730729920000|2024-11-04 14:18:40|44581.6|44561.6|44575.9|44555.9|44581.6|44561.6|44575.9|44555.9|5
1730729930000|2024-11-04 14:18:50|44574.7|44554.7|44570.9|44550.9|44574.7|44554.7|44567.8|44547.8|10
1730729940000|2024-11-04 14:19:00|44573.4|44553.4|44575.9|44555.9|44575.9|44555.9|44571.6|44551.6|8
1730729950000|2024-11-04 14:19:10|44575.3|44555.3|44558.4|44538.4|44575.3|44555.3|44558.4|44538.4|30
1730729960000|2024-11-04 14:19:20|44558.5|44538.5|44557.2|44537.2|44558.5|44538.5|44554.7|44534.7|6
1730729970000|2024-11-04 14:19:30|44554.7|44534.7|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|0
1730729980000|2024-11-04 14:19:40|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|1
1730729990000|2024-11-04 14:19:50|44552.8|44532.8|44547.2|44527.2|44556.6|44536.6|44547.2|44527.2|5
1730730000000|2024-11-04 14:20:00|44546.6|44526.6|44552.2|44532.2|44552.2|44532.2|44542.2|44522.2|19
1730730010000|2024-11-04 14:20:10|44551.6|44531.6|44544.1|44524.1|44551.6|44531.6|44544.1|44524.1|4
1730730020000|2024-11-04 14:20:20|44544.7|44524.7|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|4
1730730030000|2024-11-04 14:20:30|44541.6|44521.6|44544.7|44524.7|44544.7|44524.7|44539.7|44519.7|9
1730730040000|2024-11-04 14:20:40|44545.3|44525.3|44548.5|44528.5|44551|44531|44544.7|44524.7|17
1730730050000|2024-11-04 14:20:50|44551|44531|44548.5|44528.5|44551|44531|44548.5|44528.5|0
1730730060000|2024-11-04 14:21:00|44549.1|44529.1|44541|44521|44551|44531|44541|44521|7
1730730070000|2024-11-04 14:21:10|44541.6|44521.6|44541|44521|44543.5|44523.5|44541|44521|3
1730730080000|2024-11-04 14:21:20|44538.5|44518.5|44536|44516|44538.5|44518.5|44535.3|44515.3|24
1730730090000|2024-11-04 14:21:30|44533.5|44513.5|44537.2|44517.2|44537.2|44517.2|44527.8|44507.8|47
1730730100000|2024-11-04 14:21:40|44541.6|44521.6|44543.5|44523.5|44544.1|44524.1|44541.6|44521.6|2
1730730110000|2024-11-04 14:21:50|44544.1|44524.1|44542.9|44522.9|44544.1|44524.1|44542.9|44522.9|21
1730730120000|2024-11-04 14:22:00|44543.5|44523.5|44545.4|44525.4|44545.4|44525.4|44542.9|44522.9|3
1730730130000|2024-11-04 14:22:10|44547.9|44527.9|44544.7|44524.7|44549.7|44529.7|44544.7|44524.7|3
1730730140000|2024-11-04 14:22:20|44542.2|44522.2|44539.7|44519.7|44544.7|44524.7|44539.7|44519.7|3
1730730150000|2024-11-04 14:22:30|44537.2|44517.2|44532.2|44512.2|44537.2|44517.2|44532.2|44512.2|3
1730730160000|2024-11-04 14:22:40|44532.9|44512.9|44532.2|44512.2|44534.7|44514.7|44532.2|44512.2|3
1730730170000|2024-11-04 14:22:50|44534.7|44514.7|44532.2|44512.2|44534.7|44514.7|44532.2|44512.2|2
1730730180000|2024-11-04 14:23:00|44527.2|44507.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|22
1730730190000|2024-11-04 14:23:10|44519.7|44499.7|44510.4|44490.4|44524.7|44504.7|44510.4|44490.4|21
1730730200000|2024-11-04 14:23:20|44509.1|44489.1|44514.7|44494.7|44517.2|44497.2|44507.2|44487.2|8
1730730210000|2024-11-04 14:23:30|44512.2|44492.2|44512.2|44492.2|44512.2|44492.2|44509.7|44489.7|1
1730730220000|2024-11-04 14:23:40|44509.7|44489.7|44509.7|44489.7|44512.2|44492.2|44507.2|44487.2|3
1730730230000|2024-11-04 14:23:50|44507.2|44487.2|44509.7|44489.7|44512.2|44492.2|44507.2|44487.2|11
1730730240000|2024-11-04 14:24:00|44504.7|44484.7|44512.2|44492.2|44512.2|44492.2|44504.7|44484.7|15
1730730250000|2024-11-04 14:24:10|44509.7|44489.7|44517.2|44497.2|44517.2|44497.2|44504.7|44484.7|13
1730730260000|2024-11-04 14:24:20|44517.9|44497.9|44527.2|44507.2|44527.2|44507.2|44517.9|44497.9|22
1730730270000|2024-11-04 14:24:30|44524.7|44504.7|44519.1|44499.1|44524.8|44504.8|44519.1|44499.1|6
1730730280000|2024-11-04 14:24:40|44518.5|44498.5|44507.3|44487.3|44518.5|44498.5|44505.4|44485.4|9
1730730290000|2024-11-04 14:24:50|44505.4|44485.4|44507.3|44487.3|44509.8|44489.8|44502.3|44482.3|3
1730730300000|2024-11-04 14:25:00|44507.9|44487.9|44506|44486|44507.9|44487.9|44499.8|44479.8|27
1730730310000|2024-11-04 14:25:10|44505.4|44485.4|44509.8|44489.8|44509.8|44489.8|44503.5|44483.5|12
1730730320000|2024-11-04 14:25:20|44509.1|44489.1|44508.5|44488.5|44509.1|44489.1|44508.5|44488.5|3
1730730330000|2024-11-04 14:25:30|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44501|44481|2
1730730340000|2024-11-04 14:25:40|44504.1|44484.1|44508.5|44488.5|44508.5|44488.5|44503.5|44483.5|4
1730730350000|2024-11-04 14:25:50|44506|44486|44508.5|44488.5|44508.5|44488.5|44506|44486|3
1730730360000|2024-11-04 14:26:00|44506|44486|44476|44456|44506.6|44486.6|44475.4|44455.4|33
1730730370000|2024-11-04 14:26:10|44474.1|44454.1|44476|44456|44478.5|44458.5|44474.1|44454.1|3
1730730380000|2024-11-04 14:26:20|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44476|44456|4
1730730390000|2024-11-04 14:26:30|44481|44461|44481|44461|44481|44461|44478.5|44458.5|7
1730730400000|2024-11-04 14:26:40|44482.9|44462.9|44499.1|44479.1|44499.1|44479.1|44482.9|44462.9|15
1730730410000|2024-11-04 14:26:50|44501|44481|44501|44481|44501|44481|44501|44481|3
1730730420000|2024-11-04 14:27:00|44503.5|44483.5|44498.5|44478.5|44503.5|44483.5|44498.5|44478.5|8
1730730430000|2024-11-04 14:27:10|44503.5|44483.5|44498.5|44478.5|44503.5|44483.5|44498.5|44478.5|7
1730730440000|2024-11-04 14:27:20|44496|44476|44496|44476|44498.5|44478.5|44493.5|44473.5|6
1730730450000|2024-11-04 14:27:30|44496.7|44476.7|44497.9|44477.9|44499.2|44479.2|44496.7|44476.7|6
1730730460000|2024-11-04 14:27:40|44498.5|44478.5|44499.2|44479.2|44499.8|44479.8|44498.5|44478.5|13
1730730470000|2024-11-04 14:27:50|44499.8|44479.8|44501.7|44481.7|44501.7|44481.7|44499.8|44479.8|1
1730730480000|2024-11-04 14:28:00|44504.2|44484.2|44514.8|44494.8|44514.8|44494.8|44504.2|44484.2|5
1730730490000|2024-11-04 14:28:10|44514.2|44494.2|44512.3|44492.3|44514.8|44494.8|44509.8|44489.8|9
1730730500000|2024-11-04 14:28:20|44511.7|44491.7|44509.2|44489.2|44512.3|44492.3|44509.2|44489.2|1
1730730510000|2024-11-04 14:28:30|44509.8|44489.8|44507.3|44487.3|44509.8|44489.8|44507.3|44487.3|4
1730730520000|2024-11-04 14:28:40|44507.9|44487.9|44505.4|44485.4|44509.8|44489.8|44504.8|44484.8|4
1730730530000|2024-11-04 14:28:50|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|44504.8|44484.8|1
1730730540000|2024-11-04 14:29:00|44509.8|44489.8|44507.3|44487.3|44509.8|44489.8|44504.8|44484.8|8
1730730550000|2024-11-04 14:29:10|44504.8|44484.8|44507.3|44487.3|44507.9|44487.9|44504.8|44484.8|2
1730730560000|2024-11-04 14:29:20|44504.8|44484.8|44507.9|44487.9|44507.9|44487.9|44504.8|44484.8|0
1730730570000|2024-11-04 14:29:30|44509.8|44489.8|44504.8|44484.8|44509.8|44489.8|44504.8|44484.8|3
1730730580000|2024-11-04 14:29:40|44502.3|44482.3|44502.3|44482.3|44504.8|44484.8|44502.3|44482.3|9
1730730590000|2024-11-04 14:29:50|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44502.3|44482.3|4
1730730600000|2024-11-04 14:30:00|44506.7|44486.7|44514.8|44494.8|44524.8|44504.8|44506.7|44486.7|14
1730730610000|2024-11-04 14:30:10|44518.6|44498.6|44524.8|44504.8|44524.8|44504.8|44517.3|44497.3|1
1730730620000|2024-11-04 14:30:20|44522.3|44502.3|44527.3|44507.3|44529.2|44509.2|44522.3|44502.3|8
1730730630000|2024-11-04 14:30:30|44526.7|44506.7|44519.8|44499.8|44526.7|44506.7|44519.8|44499.8|2
1730730640000|2024-11-04 14:30:40|44522.3|44502.3|44524.8|44504.8|44527.3|44507.3|44522.3|44502.3|8
1730730650000|2024-11-04 14:30:50|44522.9|44502.9|44519.8|44499.8|44522.9|44502.9|44514.8|44494.8|25
1730730660000|2024-11-04 14:31:00|44522.9|44502.9|44532.3|44512.3|44532.3|44512.3|44522.9|44502.9|6
1730730670000|2024-11-04 14:31:10|44534.8|44514.8|44543.5|44523.5|44543.5|44523.5|44534.7|44514.7|21
1730730680000|2024-11-04 14:31:20|44542.9|44522.9|44531|44511|44542.9|44522.9|44528.5|44508.5|1
1730730690000|2024-11-04 14:31:30|44529.1|44509.1|44533.5|44513.5|44533.5|44513.5|44526|44506|7
1730730700000|2024-11-04 14:31:40|44535.4|44515.4|44536|44516|44539.1|44519.1|44535.4|44515.4|4
1730730710000|2024-11-04 14:31:50|44533.5|44513.5|44533.5|44513.5|44538.5|44518.5|44533.5|44513.5|4
1730730720000|2024-11-04 14:32:00|44536|44516|44536|44516|44537.9|44517.9|44533.5|44513.5|6
1730730730000|2024-11-04 14:32:10|44534.1|44514.1|44539.8|44519.8|44539.8|44519.8|44532.9|44512.9|27
1730730740000|2024-11-04 14:32:20|44537.9|44517.9|44541|44521|44541.6|44521.6|44537.9|44517.9|3
1730730750000|2024-11-04 14:32:30|44543.5|44523.5|44545.3|44525.3|44545.3|44525.3|44541|44521|5
1730730760000|2024-11-04 14:32:40|44548.5|44528.5|44532.9|44512.9|44548.5|44528.5|44532.9|44512.9|10
1730730770000|2024-11-04 14:32:50|44532.3|44512.3|44516|44496|44532.9|44512.9|44516|44496|18
1730730780000|2024-11-04 14:33:00|44515.4|44495.4|44516|44496|44516|44496|44511|44491|5
1730730790000|2024-11-04 14:33:10|44513.5|44493.5|44518.5|44498.5|44518.5|44498.5|44513.5|44493.5|8
1730730800000|2024-11-04 14:33:20|44516|44496|44523.5|44503.5|44523.5|44503.5|44515.4|44495.4|6
1730730810000|2024-11-04 14:33:30|44518.5|44498.5|44516|44496|44521|44501|44513.5|44493.5|10
1730730820000|2024-11-04 14:33:40|44518.5|44498.5|44518.5|44498.5|44518.5|44498.5|44517.9|44497.9|0
1730730830000|2024-11-04 14:33:50|44519.8|44499.8|44517.9|44497.9|44522.3|44502.3|44517.9|44497.9|4
1730730840000|2024-11-04 14:34:00|44518.5|44498.5|44515.4|44495.4|44520.4|44500.4|44515.4|44495.4|2
1730730850000|2024-11-04 14:34:10|44517.9|44497.9|44520.4|44500.4|44520.4|44500.4|44515.4|44495.4|2
1730730860000|2024-11-04 14:34:20|44522.3|44502.3|44527.3|44507.3|44527.3|44507.3|44522.3|44502.3|2
1730730870000|2024-11-04 14:34:30|44524.8|44504.8|44525.4|44505.4|44529.8|44509.8|44524.8|44504.8|1
1730730880000|2024-11-04 14:34:40|44527.3|44507.3|44524.8|44504.8|44527.3|44507.3|44524.8|44504.8|5
1730730890000|2024-11-04 14:34:50|44522.3|44502.3|44527.3|44507.3|44527.3|44507.3|44522.3|44502.3|9
1730730900000|2024-11-04 14:35:00|44527.9|44507.9|44537.3|44517.3|44537.3|44517.3|44527.9|44507.9|15
1730730910000|2024-11-04 14:35:10|44536.7|44516.7|44539.8|44519.8|44539.8|44519.8|44534.8|44514.8|15
1730730920000|2024-11-04 14:35:20|44538.6|44518.6|44537.3|44517.3|44538.6|44518.6|44534.8|44514.8|1
1730730930000|2024-11-04 14:35:30|44539.8|44519.8|44546.7|44526.7|44546.7|44526.7|44534.8|44514.8|13
1730730940000|2024-11-04 14:35:40|44549.8|44529.8|44562.3|44542.3|44562.9|44542.9|44549.8|44529.8|7
1730730950000|2024-11-04 14:35:50|44561.7|44541.7|44562.3|44542.3|44564.8|44544.8|44561.7|44541.7|6
1730730960000|2024-11-04 14:36:00|44559.8|44539.8|44569.2|44549.2|44572.3|44552.3|44559.8|44539.8|11
1730730970000|2024-11-04 14:36:10|44569.8|44549.8|44559.8|44539.8|44572.3|44552.3|44559.8|44539.8|25
1730730980000|2024-11-04 14:36:20|44554.8|44534.8|44562.3|44542.3|44562.3|44542.3|44554.8|44534.8|4
1730730990000|2024-11-04 14:36:30|44564.8|44544.8|44564.8|44544.8|44567.3|44547.3|44562.3|44542.3|7
1730731000000|2024-11-04 14:36:40|44561|44541|44554.8|44534.8|44564.8|44544.8|44554.8|44534.8|12
1730731010000|2024-11-04 14:36:50|44552.3|44532.3|44547.3|44527.3|44557.3|44537.3|44547.3|44527.3|7
1730731020000|2024-11-04 14:37:00|44546.7|44526.7|44540.4|44520.4|44546.7|44526.7|44537.3|44517.3|11
1730731030000|2024-11-04 14:37:10|44542.3|44522.3|44542.3|44522.3|44544.8|44524.8|44542.3|44522.3|2
1730731040000|2024-11-04 14:37:20|44544.8|44524.8|44542.3|44522.3|44544.8|44524.8|44542.3|44522.3|2
1730731050000|2024-11-04 14:37:30|44539.8|44519.8|44537.3|44517.3|44542.3|44522.3|44537.3|44517.3|2
1730731060000|2024-11-04 14:37:40|44537.9|44517.9|44542.3|44522.3|44542.3|44522.3|44537.3|44517.3|16
1730731070000|2024-11-04 14:37:50|44544.8|44524.8|44547.3|44527.3|44547.3|44527.3|44544.8|44524.8|8
1730731080000|2024-11-04 14:38:00|44544.8|44524.8|44544.8|44524.8|44547.3|44527.3|44539.8|44519.8|9
1730731090000|2024-11-04 14:38:10|44547.3|44527.3|44550.4|44530.4|44550.4|44530.4|44547.3|44527.3|4
1730731100000|2024-11-04 14:38:20|44552.3|44532.3|44550.4|44530.4|44552.9|44532.9|44549.8|44529.8|1
1730731110000|2024-11-04 14:38:30|44549.8|44529.8|44554.8|44534.8|44554.8|44534.8|44549.8|44529.8|1
1730731120000|2024-11-04 14:38:40|44557.3|44537.3|44557.3|44537.3|44557.3|44537.3|44557.3|44537.3|2
1730731130000|2024-11-04 14:38:50|44554.8|44534.8|44559.8|44539.8|44559.8|44539.8|44554.8|44534.8|1
1730731140000|2024-11-04 14:39:00|44562.3|44542.3|44569.8|44549.8|44569.8|44549.8|44562.3|44542.3|8
1730731150000|2024-11-04 14:39:10|44567.3|44547.3|44562.3|44542.3|44569.8|44549.8|44562.3|44542.3|23
1730731160000|2024-11-04 14:39:20|44561.7|44541.7|44564.8|44544.8|44564.8|44544.8|44559.8|44539.8|5
1730731170000|2024-11-04 14:39:30|44567.3|44547.3|44562.3|44542.3|44567.3|44547.3|44562.3|44542.3|1
1730731180000|2024-11-04 14:39:40|44562.9|44542.9|44567.3|44547.3|44567.3|44547.3|44562.3|44542.3|4
1730731190000|2024-11-04 14:39:50|44567.9|44547.9|44567.3|44547.3|44567.9|44547.9|44564.8|44544.8|3
1730731200000|2024-11-04 14:40:00|44567.9|44547.9|44569.8|44549.8|44569.8|44549.8|44567.9|44547.9|6
1730731210000|2024-11-04 14:40:10|44569.2|44549.2|44569.8|44549.8|44572.3|44552.3|44564.8|44544.8|0
1730731220000|2024-11-04 14:40:20|44570.4|44550.4|44580.4|44560.4|44580.4|44560.4|44567.3|44547.3|11
1730731230000|2024-11-04 14:40:30|44581|44561|44594.8|44574.8|44597.3|44577.3|44581|44561|25
1730731240000|2024-11-04 14:40:40|44597.3|44577.3|44603.5|44583.5|44603.5|44583.5|44595.4|44575.4|20
1730731250000|2024-11-04 14:40:50|44605.4|44585.4|44611|44591|44614.1|44594.1|44605.4|44585.4|22
1730731260000|2024-11-04 14:41:00|44608.5|44588.5|44613.5|44593.5|44613.5|44593.5|44600.4|44580.4|40
1730731270000|2024-11-04 14:41:10|44616|44596|44608.5|44588.5|44621|44601|44608.5|44588.5|33
1730731280000|2024-11-04 14:41:20|44603.5|44583.5|44601|44581|44606|44586|44601|44581|6
1730731290000|2024-11-04 14:41:30|44599.1|44579.1|44596.6|44576.6|44601|44581|44596|44576|6
1730731300000|2024-11-04 14:41:40|44598.5|44578.5|44596|44576|44601|44581|44593.5|44573.5|18
1730731310000|2024-11-04 14:41:50|44593.5|44573.5|44593.5|44573.5|44596|44576|44593.5|44573.5|2
1730731320000|2024-11-04 14:42:00|44594.1|44574.1|44590.4|44570.4|44596|44576|44590.4|44570.4|11
1730731330000|2024-11-04 14:42:10|44587.9|44567.9|44590.4|44570.4|44591|44571|44587.9|44567.9|22
1730731340000|2024-11-04 14:42:20|44591|44571|44595.4|44575.4|44597.9|44577.9|44591|44571|1
1730731350000|2024-11-04 14:42:30|44594.1|44574.1|44600.4|44580.4|44601|44581|44594.1|44574.1|13
1730731360000|2024-11-04 14:42:40|44601|44581|44608.5|44588.5|44611|44591|44601|44581|27
1730731370000|2024-11-04 14:42:50|44609.1|44589.1|44613.5|44593.5|44616|44596|44609.1|44589.1|6
1730731380000|2024-11-04 14:43:00|44611|44591|44608.5|44588.5|44611|44591|44608.5|44588.5|7
1730731390000|2024-11-04 14:43:10|44611|44591|44616|44596|44616|44596|44608.5|44588.5|1
1730731400000|2024-11-04 14:43:20|44616.6|44596.6|44628.5|44608.5|44628.5|44608.5|44616.6|44596.6|36
1730731410000|2024-11-04 14:43:30|44631|44611|44646|44626|44646|44626|44631|44611|19
1730731420000|2024-11-04 14:43:40|44641|44621|44641|44621|44641|44621|44638.5|44618.5|14
1730731430000|2024-11-04 14:43:50|44643.5|44623.5|44646.6|44626.6|44649.1|44629.1|44643.5|44623.5|32
1730731440000|2024-11-04 14:44:00|44649.1|44629.1|44653.5|44633.5|44653.5|44633.5|44646.6|44626.6|20
1730731450000|2024-11-04 14:44:10|44656|44636|44653.5|44633.5|44656|44636|44651|44631|13
1730731460000|2024-11-04 14:44:20|44656|44636|44656|44636|44659.1|44639.1|44656|44636|8
1730731470000|2024-11-04 14:44:30|44658.5|44638.5|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|25
1730731480000|2024-11-04 14:44:40|44654.1|44634.1|44656|44636|44658.5|44638.5|44653.5|44633.5|26
1730731490000|2024-11-04 14:44:50|44658.5|44638.5|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|4
1730731500000|2024-11-04 14:45:00|44656|44636|44661|44641|44666|44646|44656|44636|32
1730731510000|2024-11-04 14:45:10|44659.8|44639.8|44645.4|44625.4|44661|44641|44645.4|44625.4|35
1730731520000|2024-11-04 14:45:20|44647.3|44627.3|44644.8|44624.8|44652.3|44632.3|44644.8|44624.8|24
1730731530000|2024-11-04 14:45:30|44642.9|44622.9|44634.8|44614.8|44644.8|44624.8|44634.8|44614.8|37
1730731540000|2024-11-04 14:45:40|44636.7|44616.7|44650.4|44630.4|44650.4|44630.4|44636.7|44616.7|11
1730731550000|2024-11-04 14:45:50|44649.8|44629.8|44654.8|44634.8|44654.8|44634.8|44649.8|44629.8|25
1730731560000|2024-11-04 14:46:00|44655.4|44635.4|44651|44631|44662.3|44642.3|44651|44631|23
1730731570000|2024-11-04 14:46:10|44648.5|44628.5|44643.5|44623.5|44648.5|44628.5|44643.5|44623.5|5
1730731580000|2024-11-04 14:46:20|44644.1|44624.1|44642.9|44622.9|44646|44626|44642.9|44622.9|22
1730731590000|2024-11-04 14:46:30|44641|44621|44641|44621|44646|44626|44641|44621|29
1730731600000|2024-11-04 14:46:40|44643.5|44623.5|44641|44621|44648.5|44628.5|44638.5|44618.5|11
1730731610000|2024-11-04 14:46:50|44642.9|44622.9|44638.5|44618.5|44642.9|44622.9|44637.9|44617.9|11
1730731620000|2024-11-04 14:47:00|44636|44616|44648.5|44628.5|44648.5|44628.5|44636|44616|14
1730731630000|2024-11-04 14:47:10|44651|44631|44636|44616|44651|44631|44636|44616|26
1730731640000|2024-11-04 14:47:20|44638.5|44618.5|44643.5|44623.5|44643.5|44623.5|44633.5|44613.5|16
1730731650000|2024-11-04 14:47:30|44646|44626|44653.5|44633.5|44653.5|44633.5|44643.5|44623.5|22
1730731660000|2024-11-04 14:47:40|44651|44631|44646|44626|44651|44631|44646|44626|8
1730731670000|2024-11-04 14:47:50|44643.5|44623.5|44642.9|44622.9|44643.5|44623.5|44638.5|44618.5|19
1730731680000|2024-11-04 14:48:00|44646|44626|44642.9|44622.9|44646|44626|44642.9|44622.9|20
1730731690000|2024-11-04 14:48:10|44642.3|44622.3|44639.8|44619.8|44642.3|44622.3|44637.3|44617.3|6
1730731700000|2024-11-04 14:48:20|44640.4|44620.4|44636.7|44616.7|44640.4|44620.4|44636.7|44616.7|8
1730731710000|2024-11-04 14:48:30|44636.1|44616.1|44629.8|44609.8|44639.2|44619.2|44629.8|44609.8|6
1730731720000|2024-11-04 14:48:40|44629.2|44609.2|44634.8|44614.8|44634.8|44614.8|44629.2|44609.2|6
1730731730000|2024-11-04 14:48:50|44629.8|44609.8|44614.8|44594.8|44629.8|44609.8|44614.8|44594.8|14
1730731740000|2024-11-04 14:49:00|44614.2|44594.2|44614.8|44594.8|44614.8|44594.8|44607.3|44587.3|20
1730731750000|2024-11-04 14:49:10|44614.2|44594.2|44609.8|44589.8|44614.8|44594.8|44609.8|44589.8|55
1730731760000|2024-11-04 14:49:20|44609.2|44589.2|44609.2|44589.2|44609.2|44589.2|44609.2|44589.2|7
1730731770000|2024-11-04 14:49:30|44609.8|44589.8|44609.8|44589.8|44612.3|44592.3|44609.2|44589.2|11
1730731780000|2024-11-04 14:49:40|44612.3|44592.3|44606.1|44586.1|44612.3|44592.3|44606.1|44586.1|13
1730731790000|2024-11-04 14:49:50|44604.2|44584.2|44598|44578|44604.2|44584.2|44598|44578|12
1730731800000|2024-11-04 14:50:00|44598.6|44578.6|44583.6|44563.6|44598.6|44578.6|44581.1|44561.1|16
1730731810000|2024-11-04 14:50:10|44581.1|44561.1|44578.6|44558.6|44583.6|44563.6|44578.6|44558.6|3
1730731820000|2024-11-04 14:50:20|44576.7|44556.7|44573.6|44553.6|44576.7|44556.7|44571.1|44551.1|9
1730731830000|2024-11-04 14:50:30|44576.7|44556.7|44576.1|44556.1|44577.3|44557.3|44576.1|44556.1|19
1730731840000|2024-11-04 14:50:40|44576.7|44556.7|44558.6|44538.6|44579.2|44559.2|44558.6|44538.6|10
1730731850000|2024-11-04 14:50:50|44561.1|44541.1|44551.1|44531.1|44561.1|44541.1|44551.1|44531.1|8
1730731860000|2024-11-04 14:51:00|44549.2|44529.2|44556.1|44536.1|44558.6|44538.6|44549.2|44529.2|8
1730731870000|2024-11-04 14:51:10|44555.5|44535.5|44546.2|44526.2|44555.5|44535.5|44546.2|44526.2|30
1730731880000|2024-11-04 14:51:20|44548.7|44528.7|44546.2|44526.2|44548.7|44528.7|44543.1|44523.1|7
1730731890000|2024-11-04 14:51:30|44546.8|44526.8|44556.8|44536.8|44558.7|44538.7|44546.8|44526.8|9
1730731900000|2024-11-04 14:51:40|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|5
1730731910000|2024-11-04 14:51:50|44552.4|44532.4|44544.9|44524.9|44552.4|44532.4|44542.4|44522.4|18
1730731920000|2024-11-04 14:52:00|44543|44523|44552.4|44532.4|44552.4|44532.4|44542.4|44522.4|16
1730731930000|2024-11-04 14:52:10|44549.9|44529.9|44552.4|44532.4|44552.4|44532.4|44549.9|44529.9|2
1730731940000|2024-11-04 14:52:20|44553|44533|44553|44533|44555.5|44535.5|44552.4|44532.4|16
1730731950000|2024-11-04 14:52:30|44553.6|44533.6|44554.9|44534.9|44557.4|44537.4|44552.4|44532.4|15
1730731960000|2024-11-04 14:52:40|44554.3|44534.3|44552.4|44532.4|44554.9|44534.9|44549.9|44529.9|17
1730731970000|2024-11-04 14:52:50|44549.9|44529.9|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|4
1730731980000|2024-11-04 14:53:00|44552.4|44532.4|44555.5|44535.5|44555.5|44535.5|44552.4|44532.4|11
1730731990000|2024-11-04 14:53:10|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|3
1730732000000|2024-11-04 14:53:20|44552.4|44532.4|44549.9|44529.9|44554.9|44534.9|44549.9|44529.9|4
1730732010000|2024-11-04 14:53:30|44552.4|44532.4|44547.4|44527.4|44553|44533|44547.4|44527.4|5
1730732020000|2024-11-04 14:53:40|44549.9|44529.9|44552.4|44532.4|44552.4|44532.4|44547.4|44527.4|0
1730732030000|2024-11-04 14:53:50|44554.3|44534.3|44562.4|44542.4|44562.4|44542.4|44554.3|44534.3|12
1730732040000|2024-11-04 14:54:00|44564.9|44544.9|44567.4|44547.4|44572.4|44552.4|44564.9|44544.9|11
1730732050000|2024-11-04 14:54:10|44568|44548|44573|44553|44574.9|44554.9|44568|44548|0
1730732060000|2024-11-04 14:54:20|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|20
1730732070000|2024-11-04 14:54:30|44575.5|44555.5|44572.4|44552.4|44575.5|44555.5|44570.5|44550.5|12
1730732080000|2024-11-04 14:54:40|44574.3|44554.3|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|4
1730732090000|2024-11-04 14:54:50|||||||||4
1730732100000|2024-11-04 14:55:00|44577.4|44557.4|44584.3|44564.3|44584.9|44564.9|44577.4|44557.4|33
1730732110000|2024-11-04 14:55:10|44582.4|44562.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|9
1730732120000|2024-11-04 14:55:20|44586.8|44566.8|44584.9|44564.9|44589.9|44569.9|44584.9|44564.9|3
1730732130000|2024-11-04 14:55:30|44585.5|44565.5|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|2
1730732140000|2024-11-04 14:55:40|44585.5|44565.5|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|8
1730732150000|2024-11-04 14:55:50|44583|44563|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|2
1730732160000|2024-11-04 14:56:00|44584.9|44564.9|44579.9|44559.9|44587.4|44567.4|44579.9|44559.9|21
1730732170000|2024-11-04 14:56:10|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44579.9|44559.9|2
1730732180000|2024-11-04 14:56:20|44583|44563|44588|44568|44588|44568|44583|44563|7
1730732190000|2024-11-04 14:56:30|44589.2|44569.2|44588.6|44568.6|44595.5|44575.5|44588.6|44568.6|45
1730732200000|2024-11-04 14:56:40|44589.2|44569.2|44596.1|44576.1|44596.1|44576.1|44589.2|44569.2|9
1730732210000|2024-11-04 14:56:50|44593.6|44573.6|44591.1|44571.1|44594.2|44574.2|44591.1|44571.1|35
1730732220000|2024-11-04 14:57:00|44591.7|44571.7|44596.1|44576.1|44596.1|44576.1|44591.7|44571.7|3
1730732230000|2024-11-04 14:57:10|44596.7|44576.7|44598.6|44578.6|44598.6|44578.6|44596.7|44576.7|13
1730732240000|2024-11-04 14:57:20|44596.1|44576.1|44603.6|44583.6|44603.6|44583.6|44593.6|44573.6|54
1730732250000|2024-11-04 14:57:30|44601.1|44581.1|44593.6|44573.6|44601.1|44581.1|44593.6|44573.6|8
1730732260000|2024-11-04 14:57:40|44591.1|44571.1|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|3
1730732270000|2024-11-04 14:57:50|44588|44568|44593.6|44573.6|44593.6|44573.6|44586.1|44566.1|6
1730732280000|2024-11-04 14:58:00|44594.3|44574.3|44594.3|44574.3|44594.9|44574.9|44591.8|44571.8|7
1730732290000|2024-11-04 14:58:10|44591.8|44571.8|44588.6|44568.6|44591.8|44571.8|44588.6|44568.6|21
1730732300000|2024-11-04 14:58:20|44586.1|44566.1|44593.6|44573.6|44593.6|44573.6|44586.1|44566.1|6
1730732310000|2024-11-04 14:58:30|||||||||2
1730732320000|2024-11-04 14:58:40|44591.1|44571.1|44588.6|44568.6|44593.6|44573.6|44588.6|44568.6|11
1730732330000|2024-11-04 14:58:50|44590.5|44570.5|44585.5|44565.5|44591.1|44571.1|44585.5|44565.5|12
1730732340000|2024-11-04 14:59:00|44584.9|44564.9|44581.8|44561.8|44584.9|44564.9|44581.8|44561.8|1
1730732350000|2024-11-04 14:59:10|44584.3|44564.3|44579.9|44559.9|44584.3|44564.3|44578|44558|3
1730732370000|2024-11-04 14:59:30|44577.4|44557.4|44575.5|44555.5|44579.9|44559.9|44575.5|44555.5|22
1730732380000|2024-11-04 14:59:40|44574.9|44554.9|44569.9|44549.9|44574.9|44554.9|44569.3|44549.3|22
1730732400000|2024-11-04 15:00:00|44572.4|44552.4|44579.9|44559.9|44582.4|44562.4|44572.4|44552.4|12
1730732410000|2024-11-04 15:00:10|44582.4|44562.4|44576.8|44556.8|44587.4|44567.4|44576.8|44556.8|18
1730732420000|2024-11-04 15:00:20|44574.9|44554.9|44564.9|44544.9|44574.9|44554.9|44564.9|44544.9|9
1730732430000|2024-11-04 15:00:30|44561.8|44541.8|44551.2|44531.2|44564.9|44544.9|44551.2|44531.2|46
1730732440000|2024-11-04 15:00:40|44549.3|44529.3|44536.2|44516.2|44549.3|44529.3|44533.7|44513.7|16
1730732450000|2024-11-04 15:00:50|44533.7|44513.7|44554.9|44534.9|44554.9|44534.9|44533.7|44513.7|137
1730732460000|2024-11-04 15:01:00|44557.4|44537.4|44551.8|44531.8|44557.4|44537.4|44549.9|44529.9|21
1730732470000|2024-11-04 15:01:10|44549.9|44529.9|44552.4|44532.4|44554.9|44534.9|44549.9|44529.9|4
1730732480000|2024-11-04 15:01:20|44549.9|44529.9|44548|44528|44552.4|44532.4|44544.9|44524.9|18
1730732490000|2024-11-04 15:01:30|44549.9|44529.9|44549.9|44529.9|44552.4|44532.4|44547.4|44527.4|2
1730732500000|2024-11-04 15:01:40|44550.5|44530.5|44554.9|44534.9|44556.8|44536.8|44548|44528|29
1730732510000|2024-11-04 15:01:50|44555.5|44535.5|44573|44553|44573|44553|44555.5|44535.5|38
1730732520000|2024-11-04 15:02:00|44575.5|44555.5|44582.4|44562.4|44584.3|44564.3|44573|44553|17
1730732530000|2024-11-04 15:02:10|44583|44563|44582.4|44562.4|44585.6|44565.6|44579.9|44559.9|5
1730732540000|2024-11-04 15:02:20|44579.9|44559.9|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|1
1730732550000|2024-11-04 15:02:30|44579.9|44559.9|44579.3|44559.3|44579.9|44559.9|44577.4|44557.4|1
1730732560000|2024-11-04 15:02:40|44579.9|44559.9|44576.8|44556.8|44579.9|44559.9|44576.8|44556.8|5
1730732570000|2024-11-04 15:02:50|44577.4|44557.4|44572.4|44552.4|44577.4|44557.4|44572.4|44552.4|2
1730732580000|2024-11-04 15:03:00|44567.4|44547.4|44577.4|44557.4|44577.4|44557.4|44567.4|44547.4|19
1730732590000|2024-11-04 15:03:10|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|0
1730732600000|2024-11-04 15:03:20|44580.6|44560.6|44587.4|44567.4|44587.4|44567.4|44580.6|44560.6|5
1730732610000|2024-11-04 15:03:30|44582.4|44562.4|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|11
1730732620000|2024-11-04 15:03:40|44584.9|44564.9|44594.9|44574.9|44594.9|44574.9|44584.9|44564.9|29
1730732630000|2024-11-04 15:03:50|44592.4|44572.4|44587.4|44567.4|44594.9|44574.9|44587.4|44567.4|11
1730732640000|2024-11-04 15:04:00|44584.9|44564.9|44556.8|44536.8|44587.4|44567.4|44556.8|44536.8|31
1730732650000|2024-11-04 15:04:10|44556.2|44536.2|44548.1|44528.1|44556.2|44536.2|44548.1|44528.1|6
1730732660000|2024-11-04 15:04:20|44548.7|44528.7|44558.7|44538.7|44558.7|44538.7|44548.7|44528.7|6
1730732670000|2024-11-04 15:04:30|44559.3|44539.3|44553.1|44533.1|44561.2|44541.2|44553.1|44533.1|21
1730732680000|2024-11-04 15:04:40|44553.7|44533.7|44558.7|44538.7|44558.7|44538.7|44553.7|44533.7|15
1730732690000|2024-11-04 15:04:50|44561.2|44541.2|44563.7|44543.7|44568.7|44548.7|44561.2|44541.2|14
1730732700000|2024-11-04 15:05:00|44564.3|44544.3|44583.7|44563.7|44586.2|44566.2|44564.3|44544.3|14
1730732710000|2024-11-04 15:05:10|44584.3|44564.3|44578.7|44558.7|44585|44565|44578.7|44558.7|10
1730732720000|2024-11-04 15:05:20|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44569.3|44549.3|12
1730732730000|2024-11-04 15:05:30|44571.8|44551.8|44568.1|44548.1|44571.8|44551.8|44567.5|44547.5|1
1730732740000|2024-11-04 15:05:40|44565.6|44545.6|44562.5|44542.5|44565.6|44545.6|44561.9|44541.9|9
1730732750000|2024-11-04 15:05:50|44560.6|44540.6|44561.2|44541.2|44561.2|44541.2|44558.1|44538.1|2
1730732760000|2024-11-04 15:06:00|44561.8|44541.8|44571.2|44551.2|44571.2|44551.2|44561.8|44541.8|27
1730732770000|2024-11-04 15:06:10|44568.7|44548.7|44576.2|44556.2|44576.2|44556.2|44568.7|44548.7|5
1730732780000|2024-11-04 15:06:20|44576.8|44556.8|44581.2|44561.2|44581.8|44561.8|44576.8|44556.8|24
1730732790000|2024-11-04 15:06:30|44578.7|44558.7|44573.7|44553.7|44578.7|44558.7|44571.2|44551.2|6
1730732800000|2024-11-04 15:06:40|44576.2|44556.2|44585|44565|44587.5|44567.5|44576.2|44556.2|41
1730732810000|2024-11-04 15:06:50|44583.1|44563.1|44580|44560|44585|44565|44580|44560|2
1730732820000|2024-11-04 15:07:00|44577.5|44557.5|44565|44545|44577.5|44557.5|44565|44545|9
1730732830000|2024-11-04 15:07:10|44565.6|44545.6|44570|44550|44570|44550|44565.6|44545.6|5
1730732840000|2024-11-04 15:07:20|44572.5|44552.5|44562.5|44542.5|44572.5|44552.5|44562.5|44542.5|5
1730732850000|2024-11-04 15:07:30|44561.9|44541.9|44540|44520|44561.9|44541.9|44540|44520|2
1730732860000|2024-11-04 15:07:40|44537.5|44517.5|44543.7|44523.7|44543.7|44523.7|44537.5|44517.5|3
1730732870000|2024-11-04 15:07:50|44543.1|44523.1|44542.5|44522.5|44545|44525|44540|44520|8
1730732880000|2024-11-04 15:08:00|44545|44525|44550|44530|44550.6|44530.6|44545|44525|12
1730732890000|2024-11-04 15:08:10|44550.6|44530.6|44560|44540|44560|44540|44550.6|44530.6|14
1730732900000|2024-11-04 15:08:20|44562.5|44542.5|44572.5|44552.5|44574.4|44554.4|44561.9|44541.9|3
1730732910000|2024-11-04 15:08:30|44573.1|44553.1|44565|44545|44577.5|44557.5|44565|44545|8
1730732920000|2024-11-04 15:08:40|44562.5|44542.5|44555|44535|44565|44545|44555|44535|9
1730732930000|2024-11-04 15:08:50|44553.1|44533.1|44552.5|44532.5|44557.5|44537.5|44552.5|44532.5|12
1730732940000|2024-11-04 15:09:00|44555|44535|44572.5|44552.5|44572.5|44552.5|44550|44530|27
1730732950000|2024-11-04 15:09:10|44570.6|44550.6|44564.4|44544.4|44573.1|44553.1|44564.4|44544.4|9
1730732960000|2024-11-04 15:09:20|44561.9|44541.9|44555|44535|44561.9|44541.9|44552.5|44532.5|4
1730732970000|2024-11-04 15:09:30|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|44550|44530|1
1730732980000|2024-11-04 15:09:40|44555|44535|44552.5|44532.5|44555|44535|44552.5|44532.5|4
1730732990000|2024-11-04 15:09:50|44550|44530|44560|44540|44560|44540|44550|44530|6
1730733000000|2024-11-04 15:10:00|44560.6|44540.6|44575|44555|44575|44555|44560.6|44540.6|35
1730733010000|2024-11-04 15:10:10|44577.5|44557.5|44575|44555|44577.5|44557.5|44572.5|44552.5|21
1730733020000|2024-11-04 15:10:20|44572.5|44552.5|44575|44555|44575|44555|44570|44550|0
1730733030000|2024-11-04 15:10:30|44572.5|44552.5|44575|44555|44575|44555|44572.5|44552.5|2
1730733040000|2024-11-04 15:10:40|44577.5|44557.5|44580|44560|44580|44560|44577.5|44557.5|7
1730733050000|2024-11-04 15:10:50|44578.1|44558.1|44580|44560|44580|44560|44575|44555|3
1730733060000|2024-11-04 15:11:00|44580.6|44560.6|44583.1|44563.1|44590|44570|44580.6|44560.6|7
1730733070000|2024-11-04 15:11:10|44585|44565|44587.5|44567.5|44592.5|44572.5|44585|44565|11
1730733080000|2024-11-04 15:11:20|44589.4|44569.4|44587.5|44567.5|44590|44570|44587.5|44567.5|3
1730733090000|2024-11-04 15:11:30|44588.1|44568.1|44587.5|44567.5|44589.4|44569.4|44582.5|44562.5|6
1730733100000|2024-11-04 15:11:40|44589.4|44569.4|44595|44575|44595|44575|44589.4|44569.4|5
1730733110000|2024-11-04 15:11:50|44593.1|44573.1|44588.1|44568.1|44595|44575|44587.5|44567.5|4
1730733120000|2024-11-04 15:12:00|44589.4|44569.4|44602.5|44582.5|44602.5|44582.5|44587.5|44567.5|22
1730733130000|2024-11-04 15:12:10|44601.9|44581.9|44595|44575|44601.9|44581.9|44595|44575|7
1730733140000|2024-11-04 15:12:20|44595.6|44575.6|44597.5|44577.5|44600|44580|44595|44575|10
1730733150000|2024-11-04 15:12:30|44600|44580|44602.5|44582.5|44605|44585|44595|44575|23
1730733160000|2024-11-04 15:12:40|44605|44585|44605|44585|44607.5|44587.5|44602.5|44582.5|2
1730733170000|2024-11-04 15:12:50|44607.5|44587.5|44607.5|44587.5|44610|44590|44607.5|44587.5|9
1730733180000|2024-11-04 15:13:00|44606.9|44586.9|44613.7|44593.7|44613.7|44593.7|44606.9|44586.9|39
1730733190000|2024-11-04 15:13:10|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|11
1730733200000|2024-11-04 15:13:20|44619.3|44599.3|44621.8|44601.8|44621.8|44601.8|44618.7|44598.7|12
1730733210000|2024-11-04 15:13:30|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44621.8|44601.8|5
1730733220000|2024-11-04 15:13:40|44624.9|44604.9|44627.4|44607.4|44627.4|44607.4|44623|44603|3
1730733230000|2024-11-04 15:13:50|||||||||3
1730733240000|2024-11-04 15:14:00|44628|44608|44641.2|44621.2|44641.2|44621.2|44627.4|44607.4|10
1730733250000|2024-11-04 15:14:10|44641.8|44621.8|44651.2|44631.2|44651.2|44631.2|44641.2|44621.2|15
1730733260000|2024-11-04 15:14:20|44650.6|44630.6|44653.7|44633.7|44654.3|44634.3|44650.6|44630.6|10
1730733270000|2024-11-04 15:14:30|44651.2|44631.2|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|9
1730733280000|2024-11-04 15:14:40|44645.6|44625.6|44636.2|44616.2|44645.6|44625.6|44636.2|44616.2|13
1730733290000|2024-11-04 15:14:50|44638.1|44618.1|44636.2|44616.2|44638.1|44618.1|44631.2|44611.2|14
1730733300000|2024-11-04 15:15:00|44638.1|44618.1|44641.2|44621.2|44646.2|44626.2|44636.2|44616.2|29
1730733310000|2024-11-04 15:15:10|44643.7|44623.7|44636.2|44616.2|44643.7|44623.7|44636.2|44616.2|15
1730733320000|2024-11-04 15:15:20|44635.6|44615.6|44633.1|44613.1|44635.6|44615.6|44633.1|44613.1|2
1730733330000|2024-11-04 15:15:30|44631.2|44611.2|44628.1|44608.1|44631.2|44611.2|44628.1|44608.1|5
1730733340000|2024-11-04 15:15:40|44626.2|44606.2|44628.7|44608.7|44628.7|44608.7|44626.2|44606.2|2
1730733350000|2024-11-04 15:15:50|44631.2|44611.2|44626.2|44606.2|44631.2|44611.2|44625.6|44605.6|21
1730733360000|2024-11-04 15:16:00|44626.8|44606.8|44637.4|44617.4|44639.9|44619.9|44626.8|44606.8|22
1730733370000|2024-11-04 15:16:10|44636.8|44616.8|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|1
1730733380000|2024-11-04 15:16:20|44632.4|44612.4|44637.4|44617.4|44637.4|44617.4|44632.4|44612.4|9
1730733390000|2024-11-04 15:16:30|44634.9|44614.9|44640.5|44620.5|44640.5|44620.5|44632.4|44612.4|14
1730733400000|2024-11-04 15:16:40|44643|44623|44657.4|44637.4|44657.4|44637.4|44643|44623|15
1730733410000|2024-11-04 15:16:50|44654.9|44634.9|44652.4|44632.4|44654.9|44634.9|44652.4|44632.4|4
1730733420000|2024-11-04 15:17:00|44654.9|44634.9|44652.4|44632.4|44654.9|44634.9|44651.8|44631.8|23
1730733430000|2024-11-04 15:17:10|44651.8|44631.8|44644.9|44624.9|44651.8|44631.8|44644.9|44624.9|5
1730733440000|2024-11-04 15:17:20|44642.4|44622.4|44634.9|44614.9|44647.4|44627.4|44634.9|44614.9|51
1730733450000|2024-11-04 15:17:30|44633.7|44613.7|44636.2|44616.2|44638.7|44618.7|44633.7|44613.7|4
1730733460000|2024-11-04 15:17:40|44638.1|44618.1|44643.7|44623.7|44643.7|44623.7|44636.2|44616.2|15
1730733470000|2024-11-04 15:17:50|44641.8|44621.8|44644.9|44624.9|44647.4|44627.4|44641.8|44621.8|2
1730733480000|2024-11-04 15:18:00|44646.1|44626.1|44654.9|44634.9|44657.4|44637.4|44646.1|44626.1|14
1730733490000|2024-11-04 15:18:10|44654.3|44634.3|44652.4|44632.4|44654.9|44634.9|44651.8|44631.8|2
1730733500000|2024-11-04 15:18:20|44650.5|44630.5|44653|44633|44653|44633|44647.4|44627.4|5
1730733510000|2024-11-04 15:18:30|44650.5|44630.5|44649.9|44629.9|44650.5|44630.5|44647.4|44627.4|9
1730733520000|2024-11-04 15:18:40|44651.8|44631.8|44649.9|44629.9|44652.4|44632.4|44649.9|44629.9|21
1730733530000|2024-11-04 15:18:50|44647.4|44627.4|44646.1|44626.1|44648|44628|44645.5|44625.5|7
1730733540000|2024-11-04 15:19:00|44648|44628|44648|44628|44652.4|44632.4|44644.9|44624.9|8
1730733550000|2024-11-04 15:19:10|44649.3|44629.3|44649.9|44629.9|44649.9|44629.9|44644.9|44624.9|4
1730733560000|2024-11-04 15:19:20|44649.3|44629.3|44652.4|44632.4|44652.4|44632.4|44649.3|44629.3|6
1730733570000|2024-11-04 15:19:30|44653|44633|44655.5|44635.5|44658|44638|44653|44633|12
1730733580000|2024-11-04 15:19:40|44654.9|44634.9|44647.4|44627.4|44654.9|44634.9|44647.4|44627.4|17
1730733590000|2024-11-04 15:19:50|44644.9|44624.9|44644.9|44624.9|44647.4|44627.4|44644.9|44624.9|13
1730733600000|2024-11-04 15:20:00|44646.8|44626.8|44648|44628|44653.6|44633.6|44646.8|44626.8|26
1730733610000|2024-11-04 15:20:10|44648.6|44628.6|44648.6|44628.6|44651.1|44631.1|44648.6|44628.6|6
1730733620000|2024-11-04 15:20:20|44646.8|44626.8|44651.1|44631.1|44651.1|44631.1|44646.8|44626.8|4
1730733630000|2024-11-04 15:20:30|44651.8|44631.8|44651.1|44631.1|44651.8|44631.8|44651.1|44631.1|36
1730733640000|2024-11-04 15:20:40|44650.5|44630.5|44645.5|44625.5|44650.5|44630.5|44645.5|44625.5|2
1730733650000|2024-11-04 15:20:50|44643.6|44623.6|44646.8|44626.8|44647.4|44627.4|44641.1|44621.1|8
1730733660000|2024-11-04 15:21:00|44647.4|44627.4|44651.1|44631.1|44653.6|44633.6|44647.4|44627.4|9
1730733670000|2024-11-04 15:21:10|44651.8|44631.8|44653.6|44633.6|44653.6|44633.6|44651.1|44631.1|7
1730733680000|2024-11-04 15:21:20|44655.5|44635.5|44651.2|44631.2|44655.5|44635.5|44651.2|44631.2|11
1730733690000|2024-11-04 15:21:30|44650.5|44630.5|44648.7|44628.7|44651.2|44631.2|44646.2|44626.2|9
1730733700000|2024-11-04 15:21:40|44649.3|44629.3|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|4
1730733710000|2024-11-04 15:21:50|44646.8|44626.8|44643.7|44623.7|44646.8|44626.8|44643.7|44623.7|8
1730733720000|2024-11-04 15:22:00|44639.3|44619.3|44636.2|44616.2|44639.3|44619.3|44631.2|44611.2|8
1730733730000|2024-11-04 15:22:10|44636.8|44616.8|44628|44608|44638.7|44618.7|44628|44608|12
1730733740000|2024-11-04 15:22:20|44628.7|44608.7|44630.5|44610.5|44630.5|44610.5|44628|44608|3
1730733750000|2024-11-04 15:22:30|44626.2|44606.2|44628.7|44608.7|44631.2|44611.2|44626.2|44606.2|16
1730733760000|2024-11-04 15:22:40|44626.2|44606.2|44623.7|44603.7|44628.7|44608.7|44621.2|44601.2|13
1730733770000|2024-11-04 15:22:50|44624.3|44604.3|44621.2|44601.2|44625.5|44605.5|44621.2|44601.2|2
1730733780000|2024-11-04 15:23:00|44613.7|44593.7|44603.7|44583.7|44613.7|44593.7|44603.7|44583.7|17
1730733790000|2024-11-04 15:23:10|44604.3|44584.3|44606.2|44586.2|44608.7|44588.7|44604.3|44584.3|11
1730733800000|2024-11-04 15:23:20|44606.8|44586.8|44602.4|44582.4|44611.2|44591.2|44602.4|44582.4|39
1730733810000|2024-11-04 15:23:30|44599.9|44579.9|44595.6|44575.6|44599.9|44579.9|44594.9|44574.9|6
1730733820000|2024-11-04 15:23:40|44597.4|44577.4|44589.9|44569.9|44597.4|44577.4|44589.9|44569.9|1
1730733830000|2024-11-04 15:23:50|44592.4|44572.4|44603.1|44583.1|44603.1|44583.1|44592.4|44572.4|3
1730733840000|2024-11-04 15:24:00|44604.9|44584.9|44609.9|44589.9|44609.9|44589.9|44604.9|44584.9|18
1730733850000|2024-11-04 15:24:10|44607.4|44587.4|44609.9|44589.9|44612.4|44592.4|44607.4|44587.4|11
1730733860000|2024-11-04 15:24:20|44611.8|44591.8|44626.2|44606.2|44626.2|44606.2|44611.8|44591.8|14
1730733870000|2024-11-04 15:24:30|44626.8|44606.8|44628.7|44608.7|44628.7|44608.7|44626.2|44606.2|2
1730733880000|2024-11-04 15:24:40|44629.3|44609.3|44638.7|44618.7|44638.7|44618.7|44629.3|44609.3|12
1730733890000|2024-11-04 15:24:50|44641.2|44621.2|44636.2|44616.2|44641.2|44621.2|44633.7|44613.7|18
1730733900000|2024-11-04 15:25:00|44636.8|44616.8|44636.2|44616.2|44639.3|44619.3|44636.2|44616.2|4
1730733910000|2024-11-04 15:25:10|44636.8|44616.8|44636.2|44616.2|44636.8|44616.8|44633.7|44613.7|11
1730733920000|2024-11-04 15:25:20|44635.6|44615.6|44633.1|44613.1|44635.6|44615.6|44633.1|44613.1|0
1730733930000|2024-11-04 15:25:30|44631.2|44611.2|44630.6|44610.6|44631.2|44611.2|44628.7|44608.7|6
1730733940000|2024-11-04 15:25:40|44628.7|44608.7|44628.7|44608.7|44628.7|44608.7|44626.2|44606.2|19
1730733950000|2024-11-04 15:25:50|44628.1|44608.1|44626.2|44606.2|44628.1|44608.1|44626.2|44606.2|1
1730733960000|2024-11-04 15:26:00|44625.6|44605.6|44626.2|44606.2|44626.2|44606.2|44624.3|44604.3|6
1730733970000|2024-11-04 15:26:10|44624.3|44604.3|44621.2|44601.2|44624.3|44604.3|44621.2|44601.2|7
1730733980000|2024-11-04 15:26:20|44618.7|44598.7|44626.8|44606.8|44626.8|44606.8|44618.7|44598.7|13
1730733990000|2024-11-04 15:26:30|44626.2|44606.2|44628.7|44608.7|44628.7|44608.7|44626.2|44606.2|2
1730734000000|2024-11-04 15:26:40|44631.2|44611.2|44636.2|44616.2|44636.8|44616.8|44631.2|44611.2|3
1730734010000|2024-11-04 15:26:50|44636.8|44616.8|44636.2|44616.2|44636.8|44616.8|44636.2|44616.2|2
1730734020000|2024-11-04 15:27:00|44633.7|44613.7|44636.2|44616.2|44636.2|44616.2|44633.7|44613.7|6
1730734030000|2024-11-04 15:27:10|44635.6|44615.6|44635.6|44615.6|44638.1|44618.1|44635|44615|12
1730734040000|2024-11-04 15:27:20|44635|44615|44635.6|44615.6|44637.5|44617.5|44635|44615|4
1730734050000|2024-11-04 15:27:30|44637.5|44617.5|44635.6|44615.6|44637.5|44617.5|44635|44615|4
1730734060000|2024-11-04 15:27:40|44635|44615|44624.3|44604.3|44635|44615|44624.3|44604.3|19
1730734070000|2024-11-04 15:27:50|44622.5|44602.5|44614.3|44594.3|44622.5|44602.5|44614.3|44594.3|12
1730734080000|2024-11-04 15:28:00|44613.7|44593.7|44610|44590|44614.4|44594.4|44610|44590|4
1730734090000|2024-11-04 15:28:10|44610.6|44590.6|44610|44590|44612.5|44592.5|44610|44590|4
1730734100000|2024-11-04 15:28:20|44610.6|44590.6|44611.2|44591.2|44613.1|44593.1|44610|44590|8
1730734110000|2024-11-04 15:28:30|44610.6|44590.6|44611.2|44591.2|44611.2|44591.2|44610.6|44590.6|13
1730734120000|2024-11-04 15:28:40|44611.8|44591.8|44611.8|44591.8|44613.7|44593.7|44611.2|44591.2|3
1730734130000|2024-11-04 15:28:50|44613.7|44593.7|44611.2|44591.2|44614.3|44594.3|44611.2|44591.2|3
1730734140000|2024-11-04 15:29:00|44611.8|44591.8|44611.2|44591.2|44615.6|44595.6|44611.2|44591.2|4
1730734150000|2024-11-04 15:29:10|44608.7|44588.7|44606.2|44586.2|44608.7|44588.7|44606.2|44586.2|5
1730734160000|2024-11-04 15:29:20|44608.7|44588.7|44611.2|44591.2|44611.2|44591.2|44608.7|44588.7|4
1730734170000|2024-11-04 15:29:30|44611.8|44591.8|44613.7|44593.7|44613.7|44593.7|44610.6|44590.6|5
1730734180000|2024-11-04 15:29:40|44611.8|44591.8|44613.7|44593.7|44616.2|44596.2|44611.8|44591.8|0
1730734190000|2024-11-04 15:29:50|44611.2|44591.2|44608.7|44588.7|44611.8|44591.8|44606.2|44586.2|25
1730734200000|2024-11-04 15:30:00|44609.3|44589.3|44618.7|44598.7|44621.2|44601.2|44609.3|44589.3|25
1730734210000|2024-11-04 15:30:10|44621.2|44601.2|44623.1|44603.1|44623.1|44603.1|44621.2|44601.2|3
1730734220000|2024-11-04 15:30:20|44621.2|44601.2|44611.2|44591.2|44623.7|44603.7|44610.6|44590.6|16
1730734230000|2024-11-04 15:30:30|44613.1|44593.1|44611.2|44591.2|44613.7|44593.7|44611.2|44591.2|2
1730734240000|2024-11-04 15:30:40|44608.7|44588.7|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|8
1730734250000|2024-11-04 15:30:50|44606.2|44586.2|44609.9|44589.9|44609.9|44589.9|44601.2|44581.2|27
1730734260000|2024-11-04 15:31:00|44609.3|44589.3|44614.3|44594.3|44614.3|44594.3|44608.7|44588.7|17
1730734270000|2024-11-04 15:31:10|44614.9|44594.9|44621.8|44601.8|44621.8|44601.8|44614.9|44594.9|4
1730734280000|2024-11-04 15:31:20|44624.9|44604.9|44624.3|44604.3|44629.3|44609.3|44624.3|44604.3|13
1730734290000|2024-11-04 15:31:30|44626.8|44606.8|44623.7|44603.7|44626.8|44606.8|44623.7|44603.7|23
1730734300000|2024-11-04 15:31:40|44626.2|44606.2|44626.2|44606.2|44633.7|44613.7|44626.2|44606.2|13
1730734310000|2024-11-04 15:31:50|||||||||1
1730734320000|2024-11-04 15:32:00|44626.8|44606.8|44631.2|44611.2|44631.2|44611.2|44626.8|44606.8|4
1730734330000|2024-11-04 15:32:10|44631.8|44611.8|44636.2|44616.2|44636.2|44616.2|44631.8|44611.8|6
1730734340000|2024-11-04 15:32:20|44635.6|44615.6|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|13
1730734350000|2024-11-04 15:32:30|44628.7|44608.7|44631.2|44611.2|44631.2|44611.2|44626.2|44606.2|9
1730734360000|2024-11-04 15:32:40|44631.8|44611.8|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|5
1730734370000|2024-11-04 15:32:50|44636.2|44616.2|44634.9|44614.9|44636.2|44616.2|44633.7|44613.7|9
1730734380000|2024-11-04 15:33:00|44636.8|44616.8|44639.3|44619.3|44641.8|44621.8|44636.8|44616.8|15
1730734390000|2024-11-04 15:33:10|44641.8|44621.8|44645.5|44625.5|44645.5|44625.5|44641.8|44621.8|14
1730734400000|2024-11-04 15:33:20|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|4
1730734410000|2024-11-04 15:33:30|44649.9|44629.9|44644.9|44624.9|44649.9|44629.9|44644.9|44624.9|31
1730734420000|2024-11-04 15:33:40|44642.4|44622.4|44642.4|44622.4|44646.8|44626.8|44642.4|44622.4|4
1730734430000|2024-11-04 15:33:50|44646.2|44626.2|44646.8|44626.8|44648|44628|44646.2|44626.2|12
1730734440000|2024-11-04 15:34:00|44647.4|44627.4|44652.4|44632.4|44652.4|44632.4|44647.4|44627.4|8
1730734450000|2024-11-04 15:34:10|44651.8|44631.8|44652.4|44632.4|44652.4|44632.4|44649.9|44629.9|2
1730734460000|2024-11-04 15:34:20|44651.8|44631.8|44650.5|44630.5|44652.4|44632.4|44649.9|44629.9|1
1730734470000|2024-11-04 15:34:30|44652.4|44632.4|44652.4|44632.4|44652.4|44632.4|44649.9|44629.9|0
1730734480000|2024-11-04 15:34:40|44651.8|44631.8|44654.9|44634.9|44654.9|44634.9|44651.8|44631.8|21
1730734490000|2024-11-04 15:34:50|44656.8|44636.8|44664.9|44644.9|44669.9|44649.9|44656.8|44636.8|50
1730734500000|2024-11-04 15:35:00|44667.4|44647.4|44662.4|44642.4|44667.4|44647.4|44662.4|44642.4|7
1730734510000|2024-11-04 15:35:10|44663|44643|44669.9|44649.9|44672.4|44652.4|44662.4|44642.4|10
1730734520000|2024-11-04 15:35:20|44667.4|44647.4|44669.9|44649.9|44669.9|44649.9|44667.4|44647.4|11
1730734530000|2024-11-04 15:35:30|44670.5|44650.5|44674.9|44654.9|44674.9|44654.9|44670.5|44650.5|5
1730734540000|2024-11-04 15:35:40|||||||||5
1730734550000|2024-11-04 15:35:50|44675.5|44655.5|44682.4|44662.4|44684.9|44664.9|44675.5|44655.5|12
1730734560000|2024-11-04 15:36:00|44692.4|44672.4|44697.4|44677.4|44702.4|44682.4|44692.4|44672.4|55
1730734570000|2024-11-04 15:36:10|44695.5|44675.5|44693.6|44673.6|44698|44678|44693|44673|14
1730734580000|2024-11-04 15:36:20|44698|44678|44698|44678|44698.6|44678.6|44693|44673|22
1730734590000|2024-11-04 15:36:30|44697.4|44677.4|44702.3|44682.3|44702.3|44682.3|44694.9|44674.9|18
1730734600000|2024-11-04 15:36:40|44702.9|44682.9|44708.6|44688.6|44708.6|44688.6|44702.3|44682.3|26
1730734610000|2024-11-04 15:36:50|44709.2|44689.2|44709.8|44689.8|44712.9|44692.9|44708.6|44688.6|38
1730734620000|2024-11-04 15:37:00|44711.7|44691.7|44716.1|44696.1|44718.6|44698.6|44709.2|44689.2|9
1730734630000|2024-11-04 15:37:10|44716.7|44696.7|44721.1|44701.1|44723.6|44703.6|44716.7|44696.7|19
1730734640000|2024-11-04 15:37:20|44721.7|44701.7|44727.3|44707.3|44729.2|44709.2|44721.7|44701.7|22
1730734650000|2024-11-04 15:37:30|44728|44708|44738.6|44718.6|44738.6|44718.6|44728|44708|24
1730734660000|2024-11-04 15:37:40|44739.2|44719.2|44734.2|44714.2|44739.2|44719.2|44734.2|44714.2|10
1730734670000|2024-11-04 15:37:50|44736.1|44716.1|44736.7|44716.7|44736.7|44716.7|44734.2|44714.2|11
1730734680000|2024-11-04 15:38:00|44738.6|44718.6|44733.6|44713.6|44738.6|44718.6|44733.6|44713.6|7
1730734690000|2024-11-04 15:38:10|44736.1|44716.1|44738.6|44718.6|44738.6|44718.6|44733.6|44713.6|10
1730734700000|2024-11-04 15:38:20|44736.1|44716.1|44733.6|44713.6|44741.1|44721.1|44733.6|44713.6|11
1730734710000|2024-11-04 15:38:30|44734.2|44714.2|44728.6|44708.6|44734.2|44714.2|44728|44708|8
1730734720000|2024-11-04 15:38:40|44730.5|44710.5|44728.6|44708.6|44731.1|44711.1|44726.1|44706.1|2
1730734730000|2024-11-04 15:38:50|44728|44708|44733.6|44713.6|44736.1|44716.1|44726.1|44706.1|20
1730734740000|2024-11-04 15:39:00|44734.2|44714.2|44743.6|44723.6|44743.6|44723.6|44734.2|44714.2|16
1730734750000|2024-11-04 15:39:10|44744.8|44724.8|44748.6|44728.6|44751.1|44731.1|44744.8|44724.8|21
1730734760000|2024-11-04 15:39:20|44748|44728|44746.1|44726.1|44748.6|44728.6|44746.1|44726.1|5
1730734770000|2024-11-04 15:39:30|44748.6|44728.6|44744.2|44724.2|44751.1|44731.1|44743.6|44723.6|24
1730734780000|2024-11-04 15:39:40|44746.1|44726.1|44751.1|44731.1|44751.1|44731.1|44743.6|44723.6|5
1730734790000|2024-11-04 15:39:50|44753.6|44733.6|44753.6|44733.6|44753.6|44733.6|44746.7|44726.7|13
1730734800000|2024-11-04 15:40:00|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44751.1|44731.1|40
1730734810000|2024-11-04 15:40:10|44753.6|44733.6|44761.1|44741.1|44761.1|44741.1|44753.6|44733.6|30
1730734820000|2024-11-04 15:40:20|44760.5|44740.5|44763.6|44743.6|44763.6|44743.6|44758.6|44738.6|12
1730734830000|2024-11-04 15:40:30|44760.5|44740.5|44759.9|44739.9|44763.6|44743.6|44758.6|44738.6|32
1730734840000|2024-11-04 15:40:40|44762.4|44742.4|44760.5|44740.5|44762.4|44742.4|44759.9|44739.9|2
1730734850000|2024-11-04 15:40:50|44759.9|44739.9|44769.9|44749.9|44769.9|44749.9|44759.9|44739.9|42
1730734860000|2024-11-04 15:41:00|44770.5|44750.5|44779.9|44759.9|44780.5|44760.5|44769.9|44749.9|30
1730734870000|2024-11-04 15:41:10|44778|44758|44792.4|44772.4|44794.9|44774.9|44778|44758|69
1730734880000|2024-11-04 15:41:20|44794.9|44774.9|44799.9|44779.9|44802.4|44782.4|44792.4|44772.4|46
1730734890000|2024-11-04 15:41:30|44800.5|44780.5|44793.6|44773.6|44801.1|44781.1|44793.6|44773.6|37
1730734900000|2024-11-04 15:41:40|44795.5|44775.5|44784.3|44764.3|44795.5|44775.5|44784.3|44764.3|44
1730734910000|2024-11-04 15:41:50|44779.9|44759.9|44782.4|44762.4|44784.9|44764.9|44779.9|44759.9|43
1730734920000|2024-11-04 15:42:00|44784.9|44764.9|44774.9|44754.9|44784.9|44764.9|44774.9|44754.9|20
1730734930000|2024-11-04 15:42:10|44772.4|44752.4|44759.9|44739.9|44772.4|44752.4|44759.9|44739.9|14
1730734940000|2024-11-04 15:42:20|44757.4|44737.4|44751.8|44731.8|44757.4|44737.4|44749.9|44729.9|22
1730734950000|2024-11-04 15:42:30|44752.4|44732.4|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|11
1730734960000|2024-11-04 15:42:40|44745.5|44725.5|44754.9|44734.9|44754.9|44734.9|44745.5|44725.5|23
1730734970000|2024-11-04 15:42:50|44754.3|44734.3|44764.9|44744.9|44764.9|44744.9|44752.4|44732.4|19
1730734980000|2024-11-04 15:43:00|44765.5|44745.5|44776.8|44756.8|44777.4|44757.4|44765.5|44745.5|5
1730734990000|2024-11-04 15:43:10|44774.9|44754.9|44773|44753|44777.4|44757.4|44772.4|44752.4|3
1730735000000|2024-11-04 15:43:20|44774.9|44754.9|44772.4|44752.4|44776.8|44756.8|44772.4|44752.4|14
1730735010000|2024-11-04 15:43:30|44773|44753|44772.4|44752.4|44774.9|44754.9|44771.8|44751.8|5
1730735020000|2024-11-04 15:43:40|44773|44753|44769.9|44749.9|44773|44753|44768|44748|23
1730735030000|2024-11-04 15:43:50|44774.9|44754.9|44773|44753|44774.9|44754.9|44773|44753|3
1730735040000|2024-11-04 15:44:00|44774.9|44754.9|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|2
1730735050000|2024-11-04 15:44:10|44780.5|44760.5|44779.9|44759.9|44784.3|44764.3|44779.9|44759.9|13
1730735060000|2024-11-04 15:44:20|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44779.9|44759.9|14
1730735070000|2024-11-04 15:44:30|44787.4|44767.4|44789.9|44769.9|44792.4|44772.4|44787.4|44767.4|19
1730735080000|2024-11-04 15:44:40|44789.3|44769.3|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|4
1730735090000|2024-11-04 15:44:50|44787.4|44767.4|44787.4|44767.4|44789.9|44769.9|44784.9|44764.9|14
1730735100000|2024-11-04 15:45:00|44789.9|44769.9|44784.3|44764.3|44789.9|44769.9|44784.3|44764.3|8
1730735110000|2024-11-04 15:45:10|44784.9|44764.9|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|14
1730735120000|2024-11-04 15:45:20|||||||||6
1730735130000|2024-11-04 15:45:30|44782.4|44762.4|44764.9|44744.9|44782.4|44762.4|44764.9|44744.9|38
1730735140000|2024-11-04 15:45:40|44759.9|44739.9|44754.3|44734.3|44759.9|44739.9|44754.3|44734.3|17
1730735150000|2024-11-04 15:45:50|44752.4|44732.4|44733.7|44713.7|44752.4|44732.4|44733.7|44713.7|31
1730735160000|2024-11-04 15:46:00|44733.1|44713.1|44696.2|44676.2|44733.1|44713.1|44694.3|44674.3|86
1730735170000|2024-11-04 15:46:10|44694.3|44674.3|44706.8|44686.8|44706.8|44686.8|44688.7|44668.7|80
1730735180000|2024-11-04 15:46:20|44709.3|44689.3|44706.2|44686.2|44711.2|44691.2|44703.7|44683.7|36
1730735190000|2024-11-04 15:46:30|44703.7|44683.7|44688.1|44668.1|44703.7|44683.7|44688.1|44668.1|30
1730735200000|2024-11-04 15:46:40|44688.7|44668.7|44678.7|44658.7|44688.7|44668.7|44676.2|44656.2|14
1730735210000|2024-11-04 15:46:50|44676.2|44656.2|44666.2|44646.2|44676.2|44656.2|44665.6|44645.6|27
1730735220000|2024-11-04 15:47:00|44666.8|44646.8|44689.3|44669.3|44689.3|44669.3|44666.8|44646.8|15
1730735230000|2024-11-04 15:47:10|44689.9|44669.9|44686.2|44666.2|44691.8|44671.8|44686.2|44666.2|13
1730735240000|2024-11-04 15:47:20|44685.6|44665.6|44663.7|44643.7|44685.6|44665.6|44663.7|44643.7|35
1730735250000|2024-11-04 15:47:30|44666.2|44646.2|44673.7|44653.7|44673.7|44653.7|44664.3|44644.3|13
1730735260000|2024-11-04 15:47:40|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44668.7|44648.7|5
1730735270000|2024-11-04 15:47:50|44671.8|44651.8|44668.7|44648.7|44676.2|44656.2|44668.7|44648.7|5
1730735280000|2024-11-04 15:48:00|44669.3|44649.3|44671.2|44651.2|44673.7|44653.7|44668.7|44648.7|8
1730735290000|2024-11-04 15:48:10|44673.7|44653.7|44673.7|44653.7|44674.3|44654.3|44671.2|44651.2|10
1730735300000|2024-11-04 15:48:20|44671.8|44651.8|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|6
1730735310000|2024-11-04 15:48:30|44678.7|44658.7|44668.1|44648.1|44678.7|44658.7|44668.1|44648.1|6
1730735320000|2024-11-04 15:48:40|44666.2|44646.2|44649.3|44629.3|44666.2|44646.2|44649.3|44629.3|25
1730735330000|2024-11-04 15:48:50|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44646.2|44626.2|8
1730735340000|2024-11-04 15:49:00|44651.8|44631.8|44651.8|44631.8|44656.2|44636.2|44651.8|44631.8|14
1730735350000|2024-11-04 15:49:10|44649.3|44629.3|44651.2|44631.2|44653.7|44633.7|44649.3|44629.3|3
1730735360000|2024-11-04 15:49:20|44653.7|44633.7|44643.7|44623.7|44653.7|44633.7|44641.2|44621.2|21
1730735370000|2024-11-04 15:49:30|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|21
1730735380000|2024-11-04 15:49:40|44645.6|44625.6|44668.7|44648.7|44668.7|44648.7|44643.7|44623.7|64
1730735390000|2024-11-04 15:49:50|44670.6|44650.6|44673.7|44653.7|44673.7|44653.7|44670.6|44650.6|16
1730735400000|2024-11-04 15:50:00|44673.1|44653.1|44673.7|44653.7|44673.7|44653.7|44670.6|44650.6|4
1730735410000|2024-11-04 15:50:10|44675.6|44655.6|44683.7|44663.7|44683.7|44663.7|44675.6|44655.6|23
1730735420000|2024-11-04 15:50:20|44684.3|44664.3|44684.9|44664.9|44684.9|44664.9|44684.3|44664.3|8
1730735430000|2024-11-04 15:50:30|44687.4|44667.4|44683|44663|44687.4|44667.4|44683|44663|7
1730735440000|2024-11-04 15:50:40|44684.9|44664.9|44696.2|44676.2|44696.2|44676.2|44684.9|44664.9|18
1730735450000|2024-11-04 15:50:50|44693.7|44673.7|44686.8|44666.8|44693.7|44673.7|44686.8|44666.8|12
1730735460000|2024-11-04 15:51:00|44686.2|44666.2|44683.7|44663.7|44688.1|44668.1|44679.3|44659.3|34
1730735470000|2024-11-04 15:51:10|||||||||7
1730735480000|2024-11-04 15:51:20|44686.2|44666.2|44691.2|44671.2|44691.2|44671.2|44686.2|44666.2|9
1730735490000|2024-11-04 15:51:30|44688.7|44668.7|44693.7|44673.7|44693.7|44673.7|44688.7|44668.7|2
1730735500000|2024-11-04 15:51:40|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44693.7|44673.7|7
1730735510000|2024-11-04 15:51:50|44695.6|44675.6|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|8
1730735520000|2024-11-04 15:52:00|44699.3|44679.3|44701.2|44681.2|44701.2|44681.2|44699.3|44679.3|3
1730735530000|2024-11-04 15:52:10|44701.8|44681.8|44708.7|44688.7|44711.2|44691.2|44701.8|44681.8|6
1730735540000|2024-11-04 15:52:20|44713.7|44693.7|44718.7|44698.7|44718.7|44698.7|44713.7|44693.7|14
1730735550000|2024-11-04 15:52:30|44720.6|44700.6|44713.7|44693.7|44721.2|44701.2|44711.2|44691.2|34
1730735560000|2024-11-04 15:52:40|44711.8|44691.8|44716.8|44696.8|44716.8|44696.8|44708.7|44688.7|8
1730735570000|2024-11-04 15:52:50|44716.2|44696.2|44716.2|44696.2|44718.7|44698.7|44716.2|44696.2|4
1730735580000|2024-11-04 15:53:00|44716.8|44696.8|44713.7|44693.7|44718.7|44698.7|44713.7|44693.7|9
1730735590000|2024-11-04 15:53:10|44713.1|44693.1|44708.7|44688.7|44713.7|44693.7|44708.7|44688.7|5
1730735600000|2024-11-04 15:53:20|44711.2|44691.2|44698.7|44678.7|44711.2|44691.2|44698.7|44678.7|20
1730735610000|2024-11-04 15:53:30|44699.3|44679.3|44706.2|44686.2|44706.2|44686.2|44698.7|44678.7|3
1730735620000|2024-11-04 15:53:40|44703.7|44683.7|44704.3|44684.3|44704.3|44684.3|44703.7|44683.7|1
1730735630000|2024-11-04 15:53:50|44711.2|44691.2|44716.2|44696.2|44718.7|44698.7|44711.2|44691.2|5
1730735640000|2024-11-04 15:54:00|||||||||3
1730735650000|2024-11-04 15:54:10|44713.7|44693.7|44706.2|44686.2|44713.7|44693.7|44706.2|44686.2|15
1730735660000|2024-11-04 15:54:20|44706.8|44686.8|44708.7|44688.7|44708.7|44688.7|44706.8|44686.8|2
1730735670000|2024-11-04 15:54:30|44711.2|44691.2|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|2
1730735680000|2024-11-04 15:54:40|||||||||4
1730735690000|2024-11-04 15:54:50|44709.3|44689.3|44711.2|44691.2|44711.2|44691.2|44708.7|44688.7|3
1730735700000|2024-11-04 15:55:00|44708.7|44688.7|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|16
1730735710000|2024-11-04 15:55:10|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44713.7|44693.7|9
1730735720000|2024-11-04 15:55:20|44715.6|44695.6|44711.2|44691.2|44715.6|44695.6|44711.2|44691.2|10
1730735730000|2024-11-04 15:55:30|44711.8|44691.8|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|6
1730735740000|2024-11-04 15:55:40|44718.1|44698.1|44727.4|44707.4|44727.4|44707.4|44716.2|44696.2|61
1730735750000|2024-11-04 15:55:50|44726.8|44706.8|44728.7|44708.7|44728.7|44708.7|44725.6|44705.6|20
1730735760000|2024-11-04 15:56:00|44729.3|44709.3|44733.7|44713.7|44736.2|44716.2|44729.3|44709.3|14
1730735770000|2024-11-04 15:56:10|44734.3|44714.3|44736.2|44716.2|44738.7|44718.7|44734.3|44714.3|25
1730735780000|2024-11-04 15:56:20|44733.7|44713.7|44731.2|44711.2|44736.2|44716.2|44730.6|44710.6|27
1730735790000|2024-11-04 15:56:30|44731.8|44711.8|44726.2|44706.2|44733.7|44713.7|44726.2|44706.2|10
1730735800000|2024-11-04 15:56:40|44728.7|44708.7|44729.3|44709.3|44729.3|44709.3|44728.7|44708.7|2
1730735810000|2024-11-04 15:56:50|44729.9|44709.9|44731.2|44711.2|44731.2|44711.2|44728.7|44708.7|1
1730735820000|2024-11-04 15:57:00|44730.6|44710.6|44713.1|44693.1|44730.6|44710.6|44711.2|44691.2|29
1730735830000|2024-11-04 15:57:10|44712.5|44692.5|44696.2|44676.2|44712.5|44692.5|44696.2|44676.2|5
1730735840000|2024-11-04 15:57:20|44698.7|44678.7|44701.2|44681.2|44703.7|44683.7|44698.7|44678.7|4
1730735850000|2024-11-04 15:57:30|44703.7|44683.7|44711.2|44691.2|44713.7|44693.7|44703.7|44683.7|5
1730735860000|2024-11-04 15:57:40|44708.7|44688.7|44703.7|44683.7|44708.7|44688.7|44703.7|44683.7|10
1730735870000|2024-11-04 15:57:50|||||||||3
1730735880000|2024-11-04 15:58:00|44705.6|44685.6|44711.2|44691.2|44711.2|44691.2|44703.7|44683.7|3
1730735890000|2024-11-04 15:58:10|44711.8|44691.8|44699.3|44679.3|44713.1|44693.1|44699.3|44679.3|16
1730735900000|2024-11-04 15:58:20|44693.7|44673.7|44687.5|44667.5|44693.7|44673.7|44687.5|44667.5|56
1730735910000|2024-11-04 15:58:30|44686.9|44666.9|44685|44665|44687.5|44667.5|44685|44665|7
1730735920000|2024-11-04 15:58:40|44685.6|44665.6|44700|44680|44700|44680|44685.6|44665.6|4
1730735930000|2024-11-04 15:58:50|44700.6|44680.6|44705.6|44685.6|44705.6|44685.6|44700.6|44680.6|9
1730735940000|2024-11-04 15:59:00|44708.1|44688.1|44702.5|44682.5|44708.1|44688.1|44697.5|44677.5|9
1730735950000|2024-11-04 15:59:10|44703.1|44683.1|44705|44685|44710|44690|44703.1|44683.1|3
1730735960000|2024-11-04 15:59:20|44706.2|44686.2|44710|44690|44712.5|44692.5|44706.2|44686.2|7
1730735970000|2024-11-04 15:59:30|44712.5|44692.5|44715|44695|44715|44695|44712.5|44692.5|3
1730735980000|2024-11-04 15:59:40|44715.6|44695.6|44712.5|44692.5|44717.5|44697.5|44712.5|44692.5|10
1730735990000|2024-11-04 15:59:50|44710|44690|44710.6|44690.6|44710.6|44690.6|44705|44685|9
1730736000000|2024-11-04 16:00:00|44710|44690|44730|44710|44732.5|44712.5|44710|44690|20
1730736010000|2024-11-04 16:00:10|44732.5|44712.5|44735|44715|44735|44715|44730|44710|38
1730736020000|2024-11-04 16:00:20|44735.6|44715.6|44730.6|44710.6|44737.5|44717.5|44730|44710|14
1730736030000|2024-11-04 16:00:30|44730|44710|44727.5|44707.5|44730.6|44710.6|44726.9|44706.9|3
1730736040000|2024-11-04 16:00:40|44728.1|44708.1|44727.5|44707.5|44728.1|44708.1|44725|44705|1
1730736050000|2024-11-04 16:00:50|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44727.5|44707.5|5
1730736060000|2024-11-04 16:01:00|44727.5|44707.5|44731.2|44711.2|44731.8|44711.8|44727.5|44707.5|10
1730736070000|2024-11-04 16:01:10|44731.8|44711.8|44737.5|44717.5|44740|44720|44731.8|44711.8|5
1730736080000|2024-11-04 16:01:20|44736.9|44716.9|44737.5|44717.5|44737.5|44717.5|44735|44715|5
1730736090000|2024-11-04 16:01:30|44736.9|44716.9|44737.5|44717.5|44737.5|44717.5|44732.5|44712.5|1
1730736100000|2024-11-04 16:01:40|44738.1|44718.1|44738.1|44718.1|44742.5|44722.5|44738.1|44718.1|1
1730736110000|2024-11-04 16:01:50|44740|44720|44738.1|44718.1|44742.5|44722.5|44737.5|44717.5|2
1730736120000|2024-11-04 16:02:00|44737.5|44717.5|44747.5|44727.5|44747.5|44727.5|44737.5|44717.5|27
1730736130000|2024-11-04 16:02:10|44748.1|44728.1|44750.6|44730.6|44750.6|44730.6|44748.1|44728.1|25
1730736140000|2024-11-04 16:02:20|44752.5|44732.5|44758.1|44738.1|44758.1|44738.1|44752.5|44732.5|17
1730736150000|2024-11-04 16:02:30|44760.6|44740.6|44765.6|44745.6|44767.5|44747.5|44760.6|44740.6|4
1730736160000|2024-11-04 16:02:40|44765|44745|44773.7|44753.7|44773.7|44753.7|44765|44745|32
1730736170000|2024-11-04 16:02:50|44776.2|44756.2|44776.2|44756.2|44778.7|44758.7|44776.2|44756.2|5
1730736180000|2024-11-04 16:03:00|44773.7|44753.7|44761.2|44741.2|44773.7|44753.7|44761.2|44741.2|11
1730736190000|2024-11-04 16:03:10|44760.6|44740.6|44750.6|44730.6|44760.6|44740.6|44750.6|44730.6|5
1730736200000|2024-11-04 16:03:20|44750|44730|44733.7|44713.7|44750|44730|44733.7|44713.7|13
1730736210000|2024-11-04 16:03:30|44734.3|44714.3|44720|44700|44736.2|44716.2|44720|44700|57
1730736220000|2024-11-04 16:03:40|44717.5|44697.5|44720|44700|44725|44705|44717.5|44697.5|12
1730736230000|2024-11-04 16:03:50|44715|44695|44722.5|44702.5|44722.5|44702.5|44715|44695|4
1730736240000|2024-11-04 16:04:00|44727.5|44707.5|44730.6|44710.6|44732.5|44712.5|44727.5|44707.5|17
1730736250000|2024-11-04 16:04:10|44732.5|44712.5|44735.6|44715.6|44735.6|44715.6|44732.5|44712.5|2
1730736260000|2024-11-04 16:04:20|44737.5|44717.5|44735|44715|44740|44720|44732.5|44712.5|2
1730736270000|2024-11-04 16:04:30|44732.5|44712.5|44735|44715|44735|44715|44727.5|44707.5|8
1730736280000|2024-11-04 16:04:40|44734.4|44714.4|44730|44710|44735|44715|44727.5|44707.5|9
1730736290000|2024-11-04 16:04:50|44727.5|44707.5|44735.6|44715.6|44735.6|44715.6|44727.5|44707.5|3
1730736300000|2024-11-04 16:05:00|44738.1|44718.1|44745|44725|44745|44725|44738.1|44718.1|2
1730736310000|2024-11-04 16:05:10|44747.5|44727.5|44751.2|44731.2|44751.2|44731.2|44742.5|44722.5|2
1730736320000|2024-11-04 16:05:20|44752.5|44732.5|44753.1|44733.1|44755|44735|44752.5|44732.5|8
1730736330000|2024-11-04 16:05:30|44755.6|44735.6|44756.2|44736.2|44761.2|44741.2|44755.6|44735.6|43
1730736340000|2024-11-04 16:05:40|44758.7|44738.7|44756.2|44736.2|44758.7|44738.7|44756.2|44736.2|11
1730736350000|2024-11-04 16:05:50|44754.3|44734.3|44741.2|44721.2|44754.3|44734.3|44741.2|44721.2|10
1730736360000|2024-11-04 16:06:00|44741.8|44721.8|44751.2|44731.2|44751.2|44731.2|44741.8|44721.8|10
1730736370000|2024-11-04 16:06:10|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|3
1730736380000|2024-11-04 16:06:20|44751.2|44731.2|44741.2|44721.2|44751.2|44731.2|44738.7|44718.7|6
1730736390000|2024-11-04 16:06:30|44738.7|44718.7|44731.2|44711.2|44738.7|44718.7|44731.2|44711.2|11
1730736400000|2024-11-04 16:06:40|44733.1|44713.1|44728.7|44708.7|44733.7|44713.7|44728.7|44708.7|1
1730736410000|2024-11-04 16:06:50|44729.3|44709.3|44736.2|44716.2|44736.2|44716.2|44729.3|44709.3|3
1730736420000|2024-11-04 16:07:00|44738.7|44718.7|44735.6|44715.6|44738.7|44718.7|44735.6|44715.6|9
1730736430000|2024-11-04 16:07:10|44733.7|44713.7|44728.7|44708.7|44733.7|44713.7|44728.7|44708.7|6
1730736440000|2024-11-04 16:07:20|44726.2|44706.2|44723.7|44703.7|44726.2|44706.2|44723.7|44703.7|1
1730736450000|2024-11-04 16:07:30|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|3
1730736460000|2024-11-04 16:07:40|44725.6|44705.6|44723.7|44703.7|44726.2|44706.2|44723.7|44703.7|11
1730736470000|2024-11-04 16:07:50|||||||||3
1730736480000|2024-11-04 16:08:00|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|44724.3|44704.3|13
1730736490000|2024-11-04 16:08:10|44723.7|44703.7|44723.1|44703.1|44723.7|44703.7|44722.5|44702.5|23
1730736500000|2024-11-04 16:08:20|44725.6|44705.6|44723.1|44703.1|44725.6|44705.6|44723.1|44703.1|0
1730736510000|2024-11-04 16:08:30|44725.6|44705.6|44730|44710|44730|44710|44725.6|44705.6|13
1730736520000|2024-11-04 16:08:40|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|7
1730736530000|2024-11-04 16:08:50|44728.1|44708.1|44733.1|44713.1|44735.6|44715.6|44728.1|44708.1|5
1730736540000|2024-11-04 16:09:00|44735|44715|44735|44715|44737.5|44717.5|44732.5|44712.5|10
1730736550000|2024-11-04 16:09:10|44732.5|44712.5|44730|44710|44732.5|44712.5|44730|44710|4
1730736560000|2024-11-04 16:09:20|||||||||3
1730736570000|2024-11-04 16:09:30|44727.5|44707.5|44717.5|44697.5|44730|44710|44717.5|44697.5|11
1730736580000|2024-11-04 16:09:40|44716.9|44696.9|44716.2|44696.2|44716.9|44696.9|44715|44695|2
1730736590000|2024-11-04 16:09:50|44719.4|44699.4|44718.1|44698.1|44720|44700|44715|44695|2
1730736600000|2024-11-04 16:10:00|44718.7|44698.7|44728.1|44708.1|44728.1|44708.1|44717.5|44697.5|13
1730736610000|2024-11-04 16:10:10|44732.5|44712.5|44740|44720|44740|44720|44732.5|44712.5|6
1730736620000|2024-11-04 16:10:20|44739.4|44719.4|44740|44720|44742.5|44722.5|44737.5|44717.5|2
1730736630000|2024-11-04 16:10:30|44738.1|44718.1|44735|44715|44738.1|44718.1|44735|44715|17
1730736640000|2024-11-04 16:10:40|44732.5|44712.5|44742.5|44722.5|44742.5|44722.5|44732.5|44712.5|8
1730736650000|2024-11-04 16:10:50|44745|44725|44742.5|44722.5|44745|44725|44742.5|44722.5|5
1730736660000|2024-11-04 16:11:00|44745|44725|44737.5|44717.5|44745|44725|44737.5|44717.5|8
1730736670000|2024-11-04 16:11:10|44735|44715|44735|44715|44735|44715|44735|44715|2
1730736680000|2024-11-04 16:11:20|44732.5|44712.5|44725|44705|44732.5|44712.5|44725|44705|7
1730736690000|2024-11-04 16:11:30|44724.4|44704.4|44725|44705|44730|44710|44719.4|44699.4|30
1730736700000|2024-11-04 16:11:40|44722.5|44702.5|44730|44710|44730|44710|44722.5|44702.5|1
1730736710000|2024-11-04 16:11:50|44727.5|44707.5|44722.5|44702.5|44730|44710|44722.5|44702.5|1
1730736720000|2024-11-04 16:12:00|44723.1|44703.1|44732.5|44712.5|44732.5|44712.5|44723.1|44703.1|3
1730736730000|2024-11-04 16:12:10|44737.5|44717.5|44740|44720|44740|44720|44737.5|44717.5|13
1730736740000|2024-11-04 16:12:20|44740.6|44720.6|44745|44725|44746.9|44726.9|44740.6|44720.6|16
1730736750000|2024-11-04 16:12:30|44742.5|44722.5|44745.6|44725.6|44745.6|44725.6|44742.5|44722.5|8
1730736760000|2024-11-04 16:12:40|44743.1|44723.1|44742.5|44722.5|44748.1|44728.1|44742.5|44722.5|3
1730736770000|2024-11-04 16:12:50|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44742.5|44722.5|1
1730736780000|2024-11-04 16:13:00|44742.5|44722.5|44745|44725|44745|44725|44740|44720|1
1730736790000|2024-11-04 16:13:10|44747.5|44727.5|44752.5|44732.5|44752.5|44732.5|44747.5|44727.5|4
1730736800000|2024-11-04 16:13:20|44751.9|44731.9|44750|44730|44754.4|44734.4|44750|44730|10
1730736810000|2024-11-04 16:13:30|44748.1|44728.1|44743.7|44723.7|44748.1|44728.1|44743.7|44723.7|2
1730736820000|2024-11-04 16:13:40|44744.4|44724.4|44744.4|44724.4|44746.2|44726.2|44743.7|44723.7|16
1730736830000|2024-11-04 16:13:50|44746.2|44726.2|44743.7|44723.7|44746.2|44726.2|44743.7|44723.7|10
1730736840000|2024-11-04 16:14:00|44741.2|44721.2|44741.2|44721.2|44743.7|44723.7|44738.7|44718.7|2
1730736850000|2024-11-04 16:14:10|44743.7|44723.7|44741.2|44721.2|44743.7|44723.7|44741.2|44721.2|3
1730736860000|2024-11-04 16:14:20|44740.6|44720.6|44743.7|44723.7|44743.7|44723.7|44738.7|44718.7|6
1730736870000|2024-11-04 16:14:30|44748.7|44728.7|44748.7|44728.7|44748.7|44728.7|44748.7|44728.7|1
1730736880000|2024-11-04 16:14:40|44749.4|44729.4|44746.2|44726.2|44751.2|44731.2|44745.6|44725.6|10
1730736890000|2024-11-04 16:14:50|44746.9|44726.9|44746.2|44726.2|44751.2|44731.2|44746.2|44726.2|16
1730736900000|2024-11-04 16:15:00|44743.7|44723.7|44733.7|44713.7|44743.7|44723.7|44733.7|44713.7|9
1730736910000|2024-11-04 16:15:10|44731.2|44711.2|44720|44700|44731.2|44711.2|44720|44700|25
1730736920000|2024-11-04 16:15:20|44717.5|44697.5|44720|44700|44720|44700|44717.5|44697.5|0
1730736930000|2024-11-04 16:15:30|44720.6|44700.6|44727.5|44707.5|44730|44710|44720.6|44700.6|5
1730736940000|2024-11-04 16:15:40|44730|44710|44730|44710|44730|44710|44730|44710|0
1730736950000|2024-11-04 16:15:50|44729.4|44709.4|44726.9|44706.9|44729.4|44709.4|44726.9|44706.9|3
1730736960000|2024-11-04 16:16:00|44727.5|44707.5|44725|44705|44728.1|44708.1|44725|44705|4
1730736970000|2024-11-04 16:16:10|44725.6|44705.6|44727.5|44707.5|44727.5|44707.5|44725.6|44705.6|2
1730736980000|2024-11-04 16:16:20|44726.9|44706.9|44730|44710|44730|44710|44726.9|44706.9|7
1730736990000|2024-11-04 16:16:30|44730.6|44710.6|44733.1|44713.1|44738.1|44718.1|44730.6|44710.6|40
1730737000000|2024-11-04 16:16:40|44732.5|44712.5|44727.5|44707.5|44732.5|44712.5|44727.5|44707.5|0
1730737010000|2024-11-04 16:16:50|44725|44705|44720|44700|44727.5|44707.5|44720|44700|1
1730737020000|2024-11-04 16:17:00|44718.1|44698.1|44725|44705|44725|44705|44715|44695|69
1730737030000|2024-11-04 16:17:10|44725.6|44705.6|44727.5|44707.5|44727.5|44707.5|44725|44705|1
1730737040000|2024-11-04 16:17:20|44725|44705|44731.3|44711.3|44731.3|44711.3|44725|44705|1
1730737050000|2024-11-04 16:17:30|44735|44715|44735|44715|44737.5|44717.5|44735|44715|0
1730737060000|2024-11-04 16:17:40|44735.7|44715.7|44740|44720|44740|44720|44735.7|44715.7|4
1730737070000|2024-11-04 16:17:50|44737.5|44717.5|44738.2|44718.2|44738.2|44718.2|44737.5|44717.5|1
1730737080000|2024-11-04 16:18:00|44740|44720|44736.9|44716.9|44740|44720|44734.4|44714.4|2
1730737090000|2024-11-04 16:18:10|44737.5|44717.5|44735|44715|44737.5|44717.5|44732.5|44712.5|3
1730737100000|2024-11-04 16:18:20|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|3
1730737110000|2024-11-04 16:18:30|44737.5|44717.5|44735|44715|44737.5|44717.5|44732.5|44712.5|1
1730737120000|2024-11-04 16:18:40|44733.2|44713.2|44735|44715|44735|44715|44732.5|44712.5|3
1730737130000|2024-11-04 16:18:50|44734.4|44714.4|44735|44715|44735|44715|44732.5|44712.5|2
1730737140000|2024-11-04 16:19:00|44734.4|44714.4|44715|44695|44734.4|44714.4|44715|44695|7
1730737150000|2024-11-04 16:19:10|44717.5|44697.5|44723.2|44703.2|44723.2|44703.2|44717.5|44697.5|9
1730737160000|2024-11-04 16:19:20|44725|44705|44725|44705|44727.5|44707.5|44725|44705|2
1730737170000|2024-11-04 16:19:30|44725.1|44705.1|44730.1|44710.1|44730.1|44710.1|44725.1|44705.1|1
1730737180000|2024-11-04 16:19:40|44730.7|44710.7|44727.6|44707.6|44730.7|44710.7|44727.6|44707.6|4
1730737190000|2024-11-04 16:19:50|44731.9|44711.9|44722.6|44702.6|44731.9|44711.9|44722.6|44702.6|33
1730737200000|2024-11-04 16:20:00|44721.9|44701.9|44717.6|44697.6|44721.9|44701.9|44717.6|44697.6|11
1730737210000|2024-11-04 16:20:10|44718.2|44698.2|44715.7|44695.7|44718.2|44698.2|44715.1|44695.1|4
1730737220000|2024-11-04 16:20:20|44717.6|44697.6|44722.6|44702.6|44722.6|44702.6|44717.6|44697.6|1
1730737230000|2024-11-04 16:20:30|44721.9|44701.9|44722.6|44702.6|44723.2|44703.2|44721.9|44701.9|3
1730737240000|2024-11-04 16:20:40|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|2
1730737250000|2024-11-04 16:20:50|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|44721.9|44701.9|2
1730737260000|2024-11-04 16:21:00|44721.9|44701.9|44717.6|44697.6|44722.6|44702.6|44717.6|44697.6|12
1730737270000|2024-11-04 16:21:10|44716.9|44696.9|44717.6|44697.6|44717.6|44697.6|44716.9|44696.9|2
1730737280000|2024-11-04 16:21:20|44716.9|44696.9|44702.6|44682.6|44716.9|44696.9|44702.6|44682.6|16
1730737290000|2024-11-04 16:21:30|||||||||3
1730737300000|2024-11-04 16:21:40|44702|44682|44694.5|44674.5|44702|44682|44694.5|44674.5|42
1730737310000|2024-11-04 16:21:50|44695.1|44675.1|44705.1|44685.1|44705.1|44685.1|44695.1|44675.1|7
1730737320000|2024-11-04 16:22:00|44705.7|44685.7|44710.7|44690.7|44710.7|44690.7|44702.6|44682.6|3
1730737330000|2024-11-04 16:22:10|44710.1|44690.1|44707.6|44687.6|44712.6|44692.6|44707.6|44687.6|13
1730737340000|2024-11-04 16:22:20|44702.6|44682.6|44695.1|44675.1|44702.6|44682.6|44692.6|44672.6|14
1730737350000|2024-11-04 16:22:30|44697.6|44677.6|44705.1|44685.1|44705.1|44685.1|44697|44677|11
1730737360000|2024-11-04 16:22:40|44702.6|44682.6|44699.5|44679.5|44702.6|44682.6|44699.5|44679.5|1
1730737370000|2024-11-04 16:22:50|44697|44677|44700.1|44680.1|44700.1|44680.1|44695.1|44675.1|3
1730737380000|2024-11-04 16:23:00|44702.6|44682.6|44702.6|44682.6|44702.6|44682.6|44702.6|44682.6|4
1730737390000|2024-11-04 16:23:10|44702|44682|44707.6|44687.6|44710.1|44690.1|44702|44682|9
1730737400000|2024-11-04 16:23:20|44709.5|44689.5|44701.4|44681.4|44709.5|44689.5|44701.4|44681.4|6
1730737410000|2024-11-04 16:23:30|44698.9|44678.9|44693.9|44673.9|44698.9|44678.9|44691.4|44671.4|4
1730737420000|2024-11-04 16:23:40|44694.5|44674.5|44693.9|44673.9|44694.5|44674.5|44693.9|44673.9|1
1730737430000|2024-11-04 16:23:50|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|14
1730737440000|2024-11-04 16:24:00|44698.2|44678.2|44693.9|44673.9|44698.2|44678.2|44693.9|44673.9|4
1730737450000|2024-11-04 16:24:10|44693.2|44673.2|44683.9|44663.9|44693.2|44673.2|44683.2|44663.2|4
1730737460000|2024-11-04 16:24:20|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|6
1730737470000|2024-11-04 16:24:30|44685.7|44665.7|44688.9|44668.9|44688.9|44668.9|44683.9|44663.9|3
1730737480000|2024-11-04 16:24:40|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|3
1730737490000|2024-11-04 16:24:50|44688.9|44668.9|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|0
1730737500000|2024-11-04 16:25:00|44693.2|44673.2|44698.9|44678.9|44698.9|44678.9|44693.2|44673.2|37
1730737510000|2024-11-04 16:25:10|44699.5|44679.5|44701.4|44681.4|44701.4|44681.4|44699.5|44679.5|5
1730737520000|2024-11-04 16:25:20|44703.9|44683.9|44708.9|44688.9|44708.9|44688.9|44703.9|44683.9|9
1730737530000|2024-11-04 16:25:30|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|6
1730737540000|2024-11-04 16:25:40|44708.9|44688.9|44716.4|44696.4|44716.4|44696.4|44708.9|44688.9|10
1730737550000|2024-11-04 16:25:50|44715.8|44695.8|44715.8|44695.8|44716.4|44696.4|44715.8|44695.8|6
1730737560000|2024-11-04 16:26:00|44716.4|44696.4|44711.4|44691.4|44716.4|44696.4|44711.4|44691.4|7
1730737570000|2024-11-04 16:26:10|44710.8|44690.8|44709.5|44689.5|44711.4|44691.4|44709.5|44689.5|0
1730737580000|2024-11-04 16:26:20|44707.6|44687.6|44698.3|44678.3|44707.6|44687.6|44695.8|44675.8|8
1730737590000|2024-11-04 16:26:30|44696.4|44676.4|44697|44677|44698.3|44678.3|44692|44672|9
1730737600000|2024-11-04 16:26:40|||||||||1
1730737610000|2024-11-04 16:26:50|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|6
1730737620000|2024-11-04 16:27:00|44701.4|44681.4|44700.8|44680.8|44701.4|44681.4|44700.8|44680.8|1
1730737630000|2024-11-04 16:27:10|44701.4|44681.4|44698.9|44678.9|44702|44682|44696.4|44676.4|2
1730737640000|2024-11-04 16:27:20|44697.7|44677.7|44693.9|44673.9|44698.9|44678.9|44693.9|44673.9|1
1730737650000|2024-11-04 16:27:30|44696.4|44676.4|44693.9|44673.9|44698.9|44678.9|44693.9|44673.9|1
1730737660000|2024-11-04 16:27:40|||||||||1
1730737670000|2024-11-04 16:27:50|44691.4|44671.4|44693.9|44673.9|44693.9|44673.9|44691.4|44671.4|5
1730737680000|2024-11-04 16:28:00|44691.4|44671.4|44693.9|44673.9|44693.9|44673.9|44691.4|44671.4|7
1730737690000|2024-11-04 16:28:10|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|4
1730737700000|2024-11-04 16:28:20|44701.4|44681.4|44703.9|44683.9|44703.9|44683.9|44701.4|44681.4|5
1730737710000|2024-11-04 16:28:30|44703.3|44683.3|44701.4|44681.4|44703.9|44683.9|44701.4|44681.4|3
1730737720000|2024-11-04 16:28:40|44698.9|44678.9|44698.9|44678.9|44701.4|44681.4|44696.4|44676.4|8
1730737730000|2024-11-04 16:28:50|44701.4|44681.4|44698.9|44678.9|44703.9|44683.9|44698.9|44678.9|6
1730737740000|2024-11-04 16:29:00|44703.9|44683.9|44700.8|44680.8|44703.9|44683.9|44700.8|44680.8|1
1730737750000|2024-11-04 16:29:10|44700.2|44680.2|44699.5|44679.5|44700.2|44680.2|44698.3|44678.3|2
1730737760000|2024-11-04 16:29:20|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|1
1730737770000|2024-11-04 16:29:30|44703.9|44683.9|44706.4|44686.4|44706.4|44686.4|44703.9|44683.9|8
1730737780000|2024-11-04 16:29:40|44708.9|44688.9|44706.4|44686.4|44708.9|44688.9|44703.9|44683.9|5
1730737790000|2024-11-04 16:29:50|44705.8|44685.8|44704.5|44684.5|44706.4|44686.4|44703.9|44683.9|2
1730737800000|2024-11-04 16:30:00|44706.4|44686.4|44708.3|44688.3|44708.3|44688.3|44703.9|44683.9|7
1730737810000|2024-11-04 16:30:10|44710.8|44690.8|44703.9|44683.9|44710.8|44690.8|44703.9|44683.9|7
1730737820000|2024-11-04 16:30:20|44704.5|44684.5|44701.4|44681.4|44706.4|44686.4|44701.4|44681.4|1
1730737830000|2024-11-04 16:30:30|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|11
1730737840000|2024-11-04 16:30:40|44700.8|44680.8|44706.4|44686.4|44706.4|44686.4|44700.8|44680.8|27
1730737850000|2024-11-04 16:30:50|44708.9|44688.9|44706.4|44686.4|44708.9|44688.9|44706.4|44686.4|14
1730737860000|2024-11-04 16:31:00|44708.9|44688.9|44711.4|44691.4|44711.4|44691.4|44708.9|44688.9|3
1730737870000|2024-11-04 16:31:10|||||||||3
1730737880000|2024-11-04 16:31:20|44709.5|44689.5|44706.4|44686.4|44709.5|44689.5|44706.4|44686.4|5
1730737890000|2024-11-04 16:31:30|44707.6|44687.6|44711.4|44691.4|44711.4|44691.4|44707.6|44687.6|20
1730737900000|2024-11-04 16:31:40|44712|44692|44713.9|44693.9|44713.9|44693.9|44712|44692|7
1730737910000|2024-11-04 16:31:50|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|3
1730737920000|2024-11-04 16:32:00|||||||||2
1730737930000|2024-11-04 16:32:10|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|3
1730737940000|2024-11-04 16:32:20|44718.3|44698.3|44723.9|44703.9|44723.9|44703.9|44718.3|44698.3|23
1730737950000|2024-11-04 16:32:30|44722|44702|44718.9|44698.9|44723.9|44703.9|44718.9|44698.9|1
1730737960000|2024-11-04 16:32:40|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|44716.4|44696.4|12
1730737970000|2024-11-04 16:32:50|44715.8|44695.8|44712.6|44692.6|44717|44697|44712.6|44692.6|65
1730737980000|2024-11-04 16:33:00|44710.1|44690.1|44710.1|44690.1|44712.6|44692.6|44710.1|44690.1|6
1730737990000|2024-11-04 16:33:10|44712.6|44692.6|44708.2|44688.2|44712.6|44692.6|44708.2|44688.2|34
1730738000000|2024-11-04 16:33:20|44708.8|44688.8|44713.2|44693.2|44713.2|44693.2|44708.8|44688.8|7
1730738010000|2024-11-04 16:33:30|44712.6|44692.6|44710.1|44690.1|44712.6|44692.6|44708.2|44688.2|3
1730738020000|2024-11-04 16:33:40|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|24
1730738030000|2024-11-04 16:33:50|||||||||1
1730738040000|2024-11-04 16:34:00|44705.1|44685.1|44697.6|44677.6|44705.1|44685.1|44697.6|44677.6|10
1730738050000|2024-11-04 16:34:10|44697|44677|44697.6|44677.6|44697.6|44677.6|44695.7|44675.7|7
1730738060000|2024-11-04 16:34:20|44697|44677|44697|44677|44697|44677|44692.6|44672.6|4
1730738080000|2024-11-04 16:34:40|44692.6|44672.6|44692.6|44672.6|44694.5|44674.5|44692.6|44672.6|3
1730738090000|2024-11-04 16:34:50|44694.5|44674.5|44691.4|44671.4|44694.5|44674.5|44687.6|44667.6|34
1730738100000|2024-11-04 16:35:00|44689.5|44669.5|44679.5|44659.5|44689.5|44669.5|44679.5|44659.5|20
1730738110000|2024-11-04 16:35:10|44681.4|44661.4|44686.4|44666.4|44686.4|44666.4|44681.4|44661.4|29
1730738120000|2024-11-04 16:35:20|44685.8|44665.8|44680.2|44660.2|44687.7|44667.7|44680.2|44660.2|11
1730738130000|2024-11-04 16:35:30|44679.6|44659.6|44679.6|44659.6|44680.2|44660.2|44677.1|44657.1|10
1730738140000|2024-11-04 16:35:40|44677.7|44657.7|44682.7|44662.7|44682.7|44662.7|44675.2|44655.2|13
1730738150000|2024-11-04 16:35:50|44680.2|44660.2|44683.3|44663.3|44683.3|44663.3|44680.2|44660.2|3
1730738160000|2024-11-04 16:36:00|44682.7|44662.7|44680.2|44660.2|44682.7|44662.7|44680.2|44660.2|9
1730738170000|2024-11-04 16:36:10|44677.7|44657.7|44662.7|44642.7|44677.7|44657.7|44662.7|44642.7|20
1730738180000|2024-11-04 16:36:20|44660.8|44640.8|44652.7|44632.7|44660.8|44640.8|44652.7|44632.7|33
1730738190000|2024-11-04 16:36:30|44652.1|44632.1|44650.2|44630.2|44652.7|44632.7|44650.2|44630.2|5
1730738200000|2024-11-04 16:36:40|44637.7|44617.7|44643.3|44623.3|44643.3|44623.3|44635.2|44615.2|34
1730738210000|2024-11-04 16:36:50|44640.8|44620.8|44642.1|44622.1|44644.6|44624.6|44640.8|44620.8|15
1730738220000|2024-11-04 16:37:00|44640.2|44620.2|44635.2|44615.2|44640.2|44620.2|44635.2|44615.2|17
1730738230000|2024-11-04 16:37:10|44634|44614|44619|44599|44634|44614|44614.6|44594.6|56
1730738240000|2024-11-04 16:37:20|44617.1|44597.1|44608.4|44588.4|44617.1|44597.1|44604|44584|20
1730738250000|2024-11-04 16:37:30|44610.9|44590.9|44614|44594|44616.5|44596.5|44610.9|44590.9|6
1730738260000|2024-11-04 16:37:40|44616.5|44596.5|44619|44599|44619|44599|44614.6|44594.6|4
1730738270000|2024-11-04 16:37:50|44620.9|44600.9|44626.5|44606.5|44626.5|44606.5|44620.9|44600.9|4
1730738280000|2024-11-04 16:38:00|44629|44609|44645.2|44625.2|44645.2|44625.2|44629|44609|74
1730738290000|2024-11-04 16:38:10|44647.7|44627.7|44647.7|44627.7|44647.7|44627.7|44645.2|44625.2|10
1730738300000|2024-11-04 16:38:20|44647.1|44627.1|44649.6|44629.6|44650.2|44630.2|44645.2|44625.2|7
1730738310000|2024-11-04 16:38:30|44650.2|44630.2|44654.6|44634.6|44654.6|44634.6|44647.7|44627.7|8
1730738320000|2024-11-04 16:38:40|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|10
1730738330000|2024-11-04 16:38:50|44655.8|44635.8|44658.3|44638.3|44658.3|44638.3|44655.8|44635.8|3
1730738340000|2024-11-04 16:39:00|44658.9|44638.9|44648.3|44628.3|44660.8|44640.8|44648.3|44628.3|9
1730738350000|2024-11-04 16:39:10|44650.2|44630.2|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|31
1730738360000|2024-11-04 16:39:20|44649.6|44629.6|44649.6|44629.6|44650.2|44630.2|44649.6|44629.6|20
1730738370000|2024-11-04 16:39:30|44650.2|44630.2|44642.1|44622.1|44650.2|44630.2|44641.5|44621.5|56
1730738380000|2024-11-04 16:39:40|44644|44624|44646.5|44626.5|44646.5|44626.5|44641.5|44621.5|18
1730738390000|2024-11-04 16:39:50|44647.1|44627.1|44643.4|44623.4|44648.4|44628.4|44642.1|44622.1|9
1730738400000|2024-11-04 16:40:00|44641.5|44621.5|44636.5|44616.5|44644|44624|44636.5|44616.5|7
1730738410000|2024-11-04 16:40:10|44634.6|44614.6|44629|44609|44636.5|44616.5|44629|44609|12
1730738420000|2024-11-04 16:40:20|44629.6|44609.6|44634|44614|44634|44614|44629|44609|10
1730738430000|2024-11-04 16:40:30|44634.6|44614.6|44636.5|44616.5|44636.5|44616.5|44634|44614|8
1730738440000|2024-11-04 16:40:40|44638.4|44618.4|44644|44624|44647.1|44627.1|44637.1|44617.1|18
1730738450000|2024-11-04 16:40:50|44644.6|44624.6|44643.4|44623.4|44644.6|44624.6|44643.4|44623.4|4
1730738460000|2024-11-04 16:41:00|44644|44624|44647.1|44627.1|44647.1|44627.1|44644|44624|29
1730738470000|2024-11-04 16:41:10|44647.7|44627.7|44647.1|44627.1|44649.6|44629.6|44647.1|44627.1|3
1730738480000|2024-11-04 16:41:20|44649.6|44629.6|44660.2|44640.2|44660.2|44640.2|44649.6|44629.6|8
1730738490000|2024-11-04 16:41:30|44662.1|44642.1|44665.2|44645.2|44668.3|44648.3|44662.1|44642.1|10
1730738500000|2024-11-04 16:41:40|44664.6|44644.6|44662.7|44642.7|44664.6|44644.6|44660.2|44640.2|0
1730738510000|2024-11-04 16:41:50|44662.1|44642.1|44660.2|44640.2|44662.1|44642.1|44660.2|44640.2|4
1730738520000|2024-11-04 16:42:00|44659.6|44639.6|44657.1|44637.1|44660.2|44640.2|44657.1|44637.1|10
1730738530000|2024-11-04 16:42:10|44656.5|44636.5|44660.2|44640.2|44660.2|44640.2|44656.5|44636.5|23
1730738540000|2024-11-04 16:42:20|44659.6|44639.6|44653.4|44633.4|44659.6|44639.6|44653.4|44633.4|12
1730738550000|2024-11-04 16:42:30|44651.5|44631.5|44648.4|44628.4|44651.5|44631.5|44646.5|44626.5|3
1730738560000|2024-11-04 16:42:40|44649|44629|44648.4|44628.4|44651.5|44631.5|44648.4|44628.4|3
1730738570000|2024-11-04 16:42:50|44649|44629|44655.9|44635.9|44655.9|44635.9|44649|44629|12
1730738580000|2024-11-04 16:43:00|44654|44634|44646.5|44626.5|44654|44634|44646.5|44626.5|13
1730738590000|2024-11-04 16:43:10|44644.6|44624.6|44621.5|44601.5|44644.6|44624.6|44621.5|44601.5|13
1730738600000|2024-11-04 16:43:20|44624|44604|44624|44604|44624|44604|44622.8|44602.8|8
1730738610000|2024-11-04 16:43:30|44624.6|44604.6|44631.5|44611.5|44631.5|44611.5|44624|44604|15
1730738620000|2024-11-04 16:43:40|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|0
1730738630000|2024-11-04 16:43:50|44634|44614|44636.5|44616.5|44638.4|44618.4|44633.4|44613.4|12
1730738640000|2024-11-04 16:44:00|44634|44614|44641.5|44621.5|44642.1|44622.1|44634|44614|25
1730738650000|2024-11-04 16:44:10|44639|44619|44639|44619|44644|44624|44639|44619|7
1730738660000|2024-11-04 16:44:20|44638.4|44618.4|44634|44614|44639|44619|44634|44614|8
1730738670000|2024-11-04 16:44:30|44632.1|44612.1|44633.4|44613.4|44634|44614|44630.9|44610.9|14
1730738680000|2024-11-04 16:44:40|44630.9|44610.9|44634|44614|44634|44614|44629|44609|11
1730738690000|2024-11-04 16:44:50|44634.6|44614.6|44644|44624|44644|44624|44634.6|44614.6|7
1730738700000|2024-11-04 16:45:00|44641.5|44621.5|44644|44624|44644|44624|44639|44619|17
1730738710000|2024-11-04 16:45:10|44646.5|44626.5|44647.1|44627.1|44647.1|44627.1|44644|44624|6
1730738720000|2024-11-04 16:45:20|44652.1|44632.1|44666.5|44646.5|44669|44649|44652.1|44632.1|12
1730738730000|2024-11-04 16:45:30|44669|44649|44677.7|44657.7|44677.7|44657.7|44667.7|44647.7|20
1730738740000|2024-11-04 16:45:40|44680.2|44660.2|44680.2|44660.2|44682.7|44662.7|44680.2|44660.2|2
1730738750000|2024-11-04 16:45:50|44677.7|44657.7|44675.2|44655.2|44677.7|44657.7|44675.2|44655.2|1
1730738760000|2024-11-04 16:46:00|44675.8|44655.8|44675.2|44655.2|44680.2|44660.2|44675.2|44655.2|8
1730738770000|2024-11-04 16:46:10|44675.8|44655.8|44677.7|44657.7|44680.2|44660.2|44675.2|44655.2|7
1730738780000|2024-11-04 16:46:20|44675.8|44655.8|44680.2|44660.2|44680.2|44660.2|44675.8|44655.8|2
1730738790000|2024-11-04 16:46:30|44678.3|44658.3|44672.7|44652.7|44680.2|44660.2|44672.7|44652.7|19
1730738800000|2024-11-04 16:46:40|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44670.2|44650.2|12
1730738810000|2024-11-04 16:46:50|44674|44654|44672.1|44652.1|44674|44654|44672.1|44652.1|14
1730738820000|2024-11-04 16:47:00|44674|44654|44676.5|44656.5|44676.5|44656.5|44672.1|44652.1|3
1730738830000|2024-11-04 16:47:10|44674|44654|44674|44654|44678.4|44658.4|44671.5|44651.5|17
1730738840000|2024-11-04 16:47:20|44670.9|44650.9|44666.5|44646.5|44670.9|44650.9|44665.9|44645.9|52
1730738850000|2024-11-04 16:47:30|44664|44644|44669.6|44649.6|44669.6|44649.6|44664|44644|13
1730738860000|2024-11-04 16:47:40|44671.5|44651.5|44669|44649|44672.1|44652.1|44669|44649|8
1730738870000|2024-11-04 16:47:50|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|8
1730738880000|2024-11-04 16:48:00|44674|44654|44674|44654|44674|44654|44673.4|44653.4|13
1730738890000|2024-11-04 16:48:10|44672.1|44652.1|44683.4|44663.4|44686.5|44666.5|44669|44649|32
1730738900000|2024-11-04 16:48:20|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|44679|44659|5
1730738910000|2024-11-04 16:48:30|44680.9|44660.9|44681.5|44661.5|44683.4|44663.4|44679|44659|11
1730738920000|2024-11-04 16:48:40|44682.1|44662.1|44681.5|44661.5|44684|44664|44679|44659|2
1730738930000|2024-11-04 16:48:50|44679|44659|44678.4|44658.4|44679|44659|44676.5|44656.5|3
1730738940000|2024-11-04 16:49:00|44677.8|44657.8|44680.3|44660.3|44681.5|44661.5|44677.8|44657.8|11
1730738950000|2024-11-04 16:49:10|44675.9|44655.9|44676.5|44656.5|44677.1|44657.1|44674|44654|26
1730738960000|2024-11-04 16:49:20|44675.9|44655.9|44667.8|44647.8|44675.9|44655.9|44667.8|44647.8|6
1730738970000|2024-11-04 16:49:30|44670.3|44650.3|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|11
1730738980000|2024-11-04 16:49:40|44664|44644|44669|44649|44669|44649|44660.3|44640.3|7
1730738990000|2024-11-04 16:49:50|44668.4|44648.4|44666.5|44646.5|44669|44649|44665.9|44645.9|9
1730739000000|2024-11-04 16:50:00|44667.1|44647.1|44666.5|44646.5|44669|44649|44664|44644|9
1730739010000|2024-11-04 16:50:10|44669|44649|44664|44644|44669|44649|44664|44644|8
1730739020000|2024-11-04 16:50:20|44661.5|44641.5|44654|44634|44661.5|44641.5|44654|44634|5
1730739030000|2024-11-04 16:50:30|44651.5|44631.5|44651.5|44631.5|44654|44634|44651.5|44631.5|4
1730739040000|2024-11-04 16:50:40|44654|44634|44651.5|44631.5|44654|44634|44649|44629|0
1730739050000|2024-11-04 16:50:50|44650.9|44630.9|44639|44619|44650.9|44630.9|44639|44619|3
1730739060000|2024-11-04 16:51:00|44641.5|44621.5|44635.9|44615.9|44641.5|44621.5|44635.9|44615.9|1
1730739070000|2024-11-04 16:51:10|44636.5|44616.5|44638.4|44618.4|44640.9|44620.9|44634|44614|6
1730739080000|2024-11-04 16:51:20|44635.9|44615.9|44640.9|44620.9|44640.9|44620.9|44635.9|44615.9|3
1730739090000|2024-11-04 16:51:30|44640.3|44620.3|44635.9|44615.9|44640.3|44620.3|44633.4|44613.4|5
1730739100000|2024-11-04 16:51:40|44633.4|44613.4|44635.9|44615.9|44635.9|44615.9|44632.8|44612.8|6
1730739110000|2024-11-04 16:51:50|||||||||4
1730739120000|2024-11-04 16:52:00|44633.4|44613.4|44630.9|44610.9|44633.4|44613.4|44630.9|44610.9|8
1730739130000|2024-11-04 16:52:10|44629.7|44609.7|44615.3|44595.3|44629.7|44609.7|44612.8|44592.8|17
1730739140000|2024-11-04 16:52:20|44615.9|44595.9|44617.8|44597.8|44617.8|44597.8|44615.9|44595.9|10
1730739150000|2024-11-04 16:52:30|44615.9|44595.9|44618.4|44598.4|44618.4|44598.4|44613.4|44593.4|5
1730739160000|2024-11-04 16:52:40|44615.9|44595.9|44616.5|44596.5|44616.5|44596.5|44615.9|44595.9|1
1730739170000|2024-11-04 16:52:50|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|0
1730739180000|2024-11-04 16:53:00|44616.5|44596.5|44609.6|44589.6|44616.5|44596.5|44609.6|44589.6|7
1730739190000|2024-11-04 16:53:10|44610.2|44590.2|44614|44594|44614|44594|44609|44589|9
1730739200000|2024-11-04 16:53:20|44619.6|44599.6|44619.6|44599.6|44622.1|44602.1|44619.6|44599.6|10
1730739210000|2024-11-04 16:53:30|44619|44599|44619.6|44599.6|44619.6|44599.6|44617.1|44597.1|2
1730739220000|2024-11-04 16:53:40|44619|44599|44617.1|44597.1|44619.6|44599.6|44617.1|44597.1|0
1730739230000|2024-11-04 16:53:50|44619.6|44599.6|44624.6|44604.6|44624.6|44604.6|44619.6|44599.6|29
1730739240000|2024-11-04 16:54:00|44624|44604|44624|44604|44626.5|44606.5|44624|44604|15
1730739250000|2024-11-04 16:54:10|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44624|44604|21
1730739260000|2024-11-04 16:54:20|44625.9|44605.9|44620.9|44600.9|44626.5|44606.5|44620.2|44600.2|33
1730739270000|2024-11-04 16:54:30|44617.8|44597.8|44624|44604|44624|44604|44615.3|44595.3|28
1730739280000|2024-11-04 16:54:40|44621.5|44601.5|44621.5|44601.5|44624|44604|44621.5|44601.5|3
1730739290000|2024-11-04 16:54:50|44619|44599|44615.9|44595.9|44619|44599|44614|44594|8
1730739300000|2024-11-04 16:55:00|44613.4|44593.4|44595.3|44575.3|44613.4|44593.4|44595.3|44575.3|18
1730739310000|2024-11-04 16:55:10|44594.7|44574.7|44582.2|44562.2|44594.7|44574.7|44577.8|44557.8|26
1730739320000|2024-11-04 16:55:20|44580.9|44560.9|44580.3|44560.3|44582.8|44562.8|44577.2|44557.2|9
1730739330000|2024-11-04 16:55:30|44579.7|44559.7|44575.3|44555.3|44579.7|44559.7|44575.3|44555.3|10
1730739340000|2024-11-04 16:55:40|44572.8|44552.8|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|7
1730739350000|2024-11-04 16:55:50|44572.8|44552.8|44572.8|44552.8|44575.3|44555.3|44570.3|44550.3|21
1730739360000|2024-11-04 16:56:00|44575.3|44555.3|44572.8|44552.8|44575.3|44555.3|44572.8|44552.8|5
1730739370000|2024-11-04 16:56:10|44575.3|44555.3|44572.8|44552.8|44575.3|44555.3|44572.8|44552.8|1
1730739380000|2024-11-04 16:56:20|44573.4|44553.4|44577.8|44557.8|44577.8|44557.8|44573.4|44553.4|19
1730739390000|2024-11-04 16:56:30|44578.4|44558.4|44570.3|44550.3|44578.4|44558.4|44570.3|44550.3|10
1730739400000|2024-11-04 16:56:40|44570.9|44550.9|44570.3|44550.3|44572.8|44552.8|44569|44549|24
1730739410000|2024-11-04 16:56:50|44567.8|44547.8|44557.2|44537.2|44567.8|44547.8|44554.7|44534.7|80
1730739420000|2024-11-04 16:57:00|44554.7|44534.7|44553.4|44533.4|44554.7|44534.7|44544.1|44524.1|59
1730739430000|2024-11-04 16:57:10|44554.7|44534.7|44557.8|44537.8|44557.8|44537.8|44552.2|44532.2|7
1730739440000|2024-11-04 16:57:20|44555.9|44535.9|44562.8|44542.8|44564.7|44544.7|44555.9|44535.9|13
1730739450000|2024-11-04 16:57:30|44565.3|44545.3|44575.3|44555.3|44575.3|44555.3|44563.4|44543.4|20
1730739460000|2024-11-04 16:57:40|44577.2|44557.2|44580.3|44560.3|44580.3|44560.3|44577.2|44557.2|5
1730739470000|2024-11-04 16:57:50|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|3
1730739480000|2024-11-04 16:58:00|44577.2|44557.2|44570.3|44550.3|44577.2|44557.2|44570.3|44550.3|18
1730739490000|2024-11-04 16:58:10|44569.7|44549.7|44574.7|44554.7|44574.7|44554.7|44569.7|44549.7|22
1730739500000|2024-11-04 16:58:20|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|3
1730739510000|2024-11-04 16:58:30|44574.7|44554.7|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|3
1730739520000|2024-11-04 16:58:40|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44573.4|44553.4|1
1730739530000|2024-11-04 16:58:50|44575.3|44555.3|44592.8|44572.8|44592.8|44572.8|44575.3|44555.3|10
1730739540000|2024-11-04 16:59:00|44593.4|44573.4|44600.3|44580.3|44600.3|44580.3|44592.8|44572.8|6
1730739550000|2024-11-04 16:59:10|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|3
1730739560000|2024-11-04 16:59:20|44600.9|44580.9|44599.7|44579.7|44605.3|44585.3|44599.7|44579.7|11
1730739570000|2024-11-04 16:59:30|44599.1|44579.1|44592.8|44572.8|44599.1|44579.1|44592.8|44572.8|2
1730739580000|2024-11-04 16:59:40|44592.2|44572.2|44588.4|44568.4|44592.2|44572.2|44587.8|44567.8|11
1730739590000|2024-11-04 16:59:50|44587.8|44567.8|44587.8|44567.8|44588.4|44568.4|44587.8|44567.8|10
1730739600000|2024-11-04 17:00:00|44588.4|44568.4|44600.3|44580.3|44600.9|44580.9|44588.4|44568.4|9
1730739610000|2024-11-04 17:00:10|44600.9|44580.9|44602.8|44582.8|44603.4|44583.4|44600.3|44580.3|1
1730739620000|2024-11-04 17:00:20|44602.2|44582.2|44595.3|44575.3|44602.8|44582.8|44594.7|44574.7|6
1730739630000|2024-11-04 17:00:30|44595.9|44575.9|44592.8|44572.8|44595.9|44575.9|44592.8|44572.8|1
1730739640000|2024-11-04 17:00:40|||||||||6
1730739650000|2024-11-04 17:00:50|44592.2|44572.2|44587.8|44567.8|44592.8|44572.8|44587.8|44567.8|2
1730739660000|2024-11-04 17:01:00|44588.4|44568.4|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|5
1730739670000|2024-11-04 17:01:10|44587.2|44567.2|44585.3|44565.3|44587.8|44567.8|44582.8|44562.8|25
1730739680000|2024-11-04 17:01:20|||||||||5
1730739690000|2024-11-04 17:01:30|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44585.3|44565.3|9
1730739700000|2024-11-04 17:01:40|||||||||1
1730739720000|2024-11-04 17:02:00|44582.8|44562.8|44579.1|44559.1|44582.8|44562.8|44579.1|44559.1|8
1730739730000|2024-11-04 17:02:10|44579.7|44559.7|44577.8|44557.8|44579.7|44559.7|44575.3|44555.3|0
1730739740000|2024-11-04 17:02:20|44575.3|44555.3|44577.8|44557.8|44577.8|44557.8|44572.8|44552.8|6
1730739750000|2024-11-04 17:02:30|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|1
1730739760000|2024-11-04 17:02:40|44580.3|44560.3|44582.2|44562.2|44582.8|44562.8|44579.7|44559.7|1
1730739770000|2024-11-04 17:02:50|44582.8|44562.8|44577.8|44557.8|44582.8|44562.8|44577.8|44557.8|5
1730739780000|2024-11-04 17:03:00|44575.3|44555.3|44572.8|44552.8|44575.3|44555.3|44572.8|44552.8|1
1730739790000|2024-11-04 17:03:10|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|3
1730739800000|2024-11-04 17:03:20|||||||||25
1730739810000|2024-11-04 17:03:30|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44576|44556|1
1730739820000|2024-11-04 17:03:40|44575.3|44555.3|44575.3|44555.3|44577.8|44557.8|44572.8|44552.8|3
1730739830000|2024-11-04 17:03:50|44573.5|44553.5|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|4
1730739840000|2024-11-04 17:04:00|44572.8|44552.8|44570.3|44550.3|44572.8|44552.8|44570.3|44550.3|3
1730739850000|2024-11-04 17:04:10|44574.7|44554.7|44574.7|44554.7|44577.2|44557.2|44574.7|44554.7|6
1730739860000|2024-11-04 17:04:20|44577.2|44557.2|44574.7|44554.7|44577.2|44557.2|44574.7|44554.7|2
1730739870000|2024-11-04 17:04:30|44575.4|44555.4|44570.4|44550.4|44575.4|44555.4|44570.4|44550.4|6
1730739880000|2024-11-04 17:04:40|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44571|44551|0
1730739890000|2024-11-04 17:04:50|44572.2|44552.2|44568.5|44548.5|44572.2|44552.2|44567.9|44547.9|10
1730739900000|2024-11-04 17:05:00|44570.4|44550.4|44572.2|44552.2|44572.9|44552.9|44570.4|44550.4|2
1730739910000|2024-11-04 17:05:10|44567.9|44547.9|44567.9|44547.9|44572.9|44552.9|44567.9|44547.9|5
1730739920000|2024-11-04 17:05:20|||||||||1
1730739930000|2024-11-04 17:05:30|44568.5|44548.5|44567.9|44547.9|44572.2|44552.2|44567.9|44547.9|8
1730739940000|2024-11-04 17:05:40|44567.2|44547.2|44560.4|44540.4|44567.2|44547.2|44560.4|44540.4|16
1730739950000|2024-11-04 17:05:50|44559.7|44539.7|44560.4|44540.4|44560.4|44540.4|44558.5|44538.5|5
1730739960000|2024-11-04 17:06:00|44559.8|44539.8|44555.4|44535.4|44559.8|44539.8|44555.4|44535.4|4
1730739970000|2024-11-04 17:06:10|44553.5|44533.5|44552.9|44532.9|44553.5|44533.5|44552.9|44532.9|3
1730739980000|2024-11-04 17:06:20|44550.4|44530.4|44555.4|44535.4|44555.4|44535.4|44550.4|44530.4|7
1730739990000|2024-11-04 17:06:30|44552.9|44532.9|44557.9|44537.9|44557.9|44537.9|44552.9|44532.9|3
1730740000000|2024-11-04 17:06:40|44558.5|44538.5|44557.9|44537.9|44558.5|44538.5|44557.9|44537.9|5
1730740010000|2024-11-04 17:06:50|44560.4|44540.4|44560.4|44540.4|44560.4|44540.4|44560.4|44540.4|3
1730740020000|2024-11-04 17:07:00|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|3
1730740030000|2024-11-04 17:07:10|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|4
1730740040000|2024-11-04 17:07:20|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|0
1730740050000|2024-11-04 17:07:30|44557.3|44537.3|44550.4|44530.4|44557.3|44537.3|44550.4|44530.4|18
1730740060000|2024-11-04 17:07:40|44547.9|44527.9|44544.8|44524.8|44547.9|44527.9|44544.8|44524.8|15
1730740070000|2024-11-04 17:07:50|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|2
1730740080000|2024-11-04 17:08:00|44544.8|44524.8|44545.4|44525.4|44547.9|44527.9|44543.5|44523.5|9
1730740090000|2024-11-04 17:08:10|44542.9|44522.9|44545.4|44525.4|44547.9|44527.9|44542.9|44522.9|5
1730740100000|2024-11-04 17:08:20|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|2
1730740110000|2024-11-04 17:08:30|44540.4|44520.4|44527.9|44507.9|44540.4|44520.4|44527.9|44507.9|18
1730740120000|2024-11-04 17:08:40|44526|44506|44522.9|44502.9|44527.3|44507.3|44520.4|44500.4|10
1730740130000|2024-11-04 17:08:50|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|6
1730740140000|2024-11-04 17:09:00|44519.8|44499.8|44517.9|44497.9|44519.8|44499.8|44515.4|44495.4|21
1730740150000|2024-11-04 17:09:10|44516|44496|44512.9|44492.9|44517.9|44497.9|44512.9|44492.9|10
1730740160000|2024-11-04 17:09:20|44513.5|44493.5|44512.3|44492.3|44515.4|44495.4|44510.4|44490.4|4
1730740170000|2024-11-04 17:09:30|44510.4|44490.4|44510.4|44490.4|44515.4|44495.4|44510.4|44490.4|37
1730740180000|2024-11-04 17:09:40|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|0
1730740190000|2024-11-04 17:09:50|44514.8|44494.8|44517.3|44497.3|44517.3|44497.3|44514.8|44494.8|4
1730740200000|2024-11-04 17:10:00|44517.9|44497.9|44525.4|44505.4|44526|44506|44515.4|44495.4|86
1730740210000|2024-11-04 17:10:10|44524.8|44504.8|44525.4|44505.4|44525.4|44505.4|44517.9|44497.9|11
1730740220000|2024-11-04 17:10:20|44523.5|44503.5|44525.4|44505.4|44525.4|44505.4|44520.4|44500.4|3
1730740230000|2024-11-04 17:10:30|44524.8|44504.8|44522.9|44502.9|44525.4|44505.4|44520.4|44500.4|5
1730740240000|2024-11-04 17:10:40|44522.3|44502.3|44507.9|44487.9|44522.3|44502.3|44507.3|44487.3|183
1730740250000|2024-11-04 17:10:50|44507.3|44487.3|44502.9|44482.9|44507.9|44487.9|44502.9|44482.9|5
1730740260000|2024-11-04 17:11:00|44505.4|44485.4|44502.9|44482.9|44507.9|44487.9|44502.9|44482.9|12
1730740270000|2024-11-04 17:11:10|44503.5|44483.5|44507.9|44487.9|44507.9|44487.9|44503.5|44483.5|20
1730740280000|2024-11-04 17:11:20|44508.5|44488.5|44507.9|44487.9|44510.4|44490.4|44506|44486|0
1730740290000|2024-11-04 17:11:30|44508.5|44488.5|44519.1|44499.1|44519.1|44499.1|44508.5|44488.5|41
1730740300000|2024-11-04 17:11:40|44518.5|44498.5|44520.4|44500.4|44521|44501|44518.5|44498.5|4
1730740310000|2024-11-04 17:11:50|44521|44501|44520.4|44500.4|44521|44501|44517.9|44497.9|1
1730740320000|2024-11-04 17:12:00|44519.8|44499.8|44520.4|44500.4|44520.4|44500.4|44517.9|44497.9|5
1730740330000|2024-11-04 17:12:10|44518.5|44498.5|44517.9|44497.9|44518.5|44498.5|44517.9|44497.9|3
1730740340000|2024-11-04 17:12:20|44515.4|44495.4|44517.9|44497.9|44517.9|44497.9|44515.4|44495.4|3
1730740350000|2024-11-04 17:12:30|44518.5|44498.5|44517.9|44497.9|44520.4|44500.4|44517.9|44497.9|3
1730740360000|2024-11-04 17:12:40|44520.4|44500.4|44517.9|44497.9|44520.4|44500.4|44517.9|44497.9|10
1730740370000|2024-11-04 17:12:50|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|0
1730740380000|2024-11-04 17:13:00|44521|44501|44534.1|44514.1|44534.7|44514.7|44521|44501|27
1730740390000|2024-11-04 17:13:10|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.1|44514.1|0
1730740400000|2024-11-04 17:13:20|44539.1|44519.1|44544.1|44524.1|44544.1|44524.1|44539.1|44519.1|8
1730740410000|2024-11-04 17:13:30|44544.7|44524.7|44544.1|44524.1|44544.7|44524.7|44544.1|44524.1|12
1730740420000|2024-11-04 17:13:40|44544.7|44524.7|44544.1|44524.1|44544.7|44524.7|44544.1|44524.1|1
1730740430000|2024-11-04 17:13:50|||||||||3
1730740440000|2024-11-04 17:14:00|||||||||5
1730740450000|2024-11-04 17:14:10|44544.7|44524.7|44551.6|44531.6|44551.6|44531.6|44544.1|44524.1|3
1730740460000|2024-11-04 17:14:20|44554.1|44534.1|44559.1|44539.1|44559.1|44539.1|44554.1|44534.1|8
1730740470000|2024-11-04 17:14:30|44559.7|44539.7|44560.3|44540.3|44560.3|44540.3|44559.7|44539.7|47
1730740480000|2024-11-04 17:14:40|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|0
1730740490000|2024-11-04 17:14:50|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|7
1730740500000|2024-11-04 17:15:00|44557.2|44537.2|44557.2|44537.2|44559.1|44539.1|44557.2|44537.2|8
1730740510000|2024-11-04 17:15:10|44554.7|44534.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|28
1730740520000|2024-11-04 17:15:20|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44555.3|44535.3|2
1730740530000|2024-11-04 17:15:30|44557.2|44537.2|44552.8|44532.8|44557.2|44537.2|44552.8|44532.8|5
1730740540000|2024-11-04 17:15:40|44553.4|44533.4|44552.8|44532.8|44555.3|44535.3|44550.3|44530.3|5
1730740550000|2024-11-04 17:15:50|44553.4|44533.4|44552.8|44532.8|44554.7|44534.7|44552.8|44532.8|0
1730740560000|2024-11-04 17:16:00|44550.3|44530.3|44545.3|44525.3|44550.3|44530.3|44545.3|44525.3|4
1730740570000|2024-11-04 17:16:10|44542.8|44522.8|44537.8|44517.8|44542.8|44522.8|44537.8|44517.8|1
1730740580000|2024-11-04 17:16:20|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|44537.8|44517.8|2
1730740590000|2024-11-04 17:16:30|44537.8|44517.8|44537.8|44517.8|44540.3|44520.3|44535.3|44515.3|2
1730740600000|2024-11-04 17:16:40|44538.4|44518.4|44542.8|44522.8|44542.8|44522.8|44538.4|44518.4|2
1730740610000|2024-11-04 17:16:50|44543.4|44523.4|44550.3|44530.3|44550.3|44530.3|44542.8|44522.8|11
1730740620000|2024-11-04 17:17:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|1
1730740630000|2024-11-04 17:17:10|44552.8|44532.8|44547.8|44527.8|44552.8|44532.8|44547.8|44527.8|13
1730740640000|2024-11-04 17:17:20|44548.4|44528.4|44550.3|44530.3|44550.3|44530.3|44548.4|44528.4|0
1730740650000|2024-11-04 17:17:30|44547.8|44527.8|44547.8|44527.8|44550.3|44530.3|44547.8|44527.8|1
1730740660000|2024-11-04 17:17:40|||||||||4
1730740670000|2024-11-04 17:17:50|44549.7|44529.7|44550.3|44530.3|44550.3|44530.3|44549.7|44529.7|5
1730740680000|2024-11-04 17:18:00|44549.7|44529.7|44550.3|44530.3|44552.8|44532.8|44547.8|44527.8|5
1730740690000|2024-11-04 17:18:10|44549.7|44529.7|44547.8|44527.8|44550.3|44530.3|44547.8|44527.8|12
1730740700000|2024-11-04 17:18:20|||||||||1
1730740710000|2024-11-04 17:18:30|44550.3|44530.3|44550.3|44530.3|44550.9|44530.9|44550.3|44530.3|54
1730740720000|2024-11-04 17:18:40|44552.8|44532.8|44552.8|44532.8|44553.4|44533.4|44550.9|44530.9|26
1730740730000|2024-11-04 17:18:50|44555.3|44535.3|44550.3|44530.3|44555.3|44535.3|44550.3|44530.3|10
1730740740000|2024-11-04 17:19:00|44549.7|44529.7|44549.7|44529.7|44552.8|44532.8|44549.7|44529.7|3
1730740750000|2024-11-04 17:19:10|44550.3|44530.3|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|3
1730740770000|2024-11-04 17:19:30|||||||||5
1730740780000|2024-11-04 17:19:40|44554.7|44534.7|44557.8|44537.8|44557.8|44537.8|44554.7|44534.7|9
1730740790000|2024-11-04 17:19:50|44557.2|44537.2|44557.8|44537.8|44557.8|44537.8|44555.3|44535.3|6
1730740800000|2024-11-04 17:20:00|44555.3|44535.3|44557.8|44537.8|44557.8|44537.8|44555.3|44535.3|1
1730740810000|2024-11-04 17:20:10|44558.4|44538.4|44557.8|44537.8|44558.4|44538.4|44557.8|44537.8|1
1730740820000|2024-11-04 17:20:20|44557.2|44537.2|44557.8|44537.8|44557.8|44537.8|44555.3|44535.3|0
1730740830000|2024-11-04 17:20:30|44558.4|44538.4|44564.7|44544.7|44564.7|44544.7|44557.8|44537.8|7
1730740840000|2024-11-04 17:20:40|44565.3|44545.3|44570.9|44550.9|44570.9|44550.9|44565.3|44545.3|2
1730740850000|2024-11-04 17:20:50|44575.3|44555.3|44580.3|44560.3|44580.3|44560.3|44575.3|44555.3|18
1730740860000|2024-11-04 17:21:00|44580.9|44560.9|44580.3|44560.3|44580.9|44560.9|44580.3|44560.3|4
1730740870000|2024-11-04 17:21:10|44578.4|44558.4|44574|44554|44581.5|44561.5|44574|44554|8
1730740880000|2024-11-04 17:21:20|44574.6|44554.6|44574|44554|44576.5|44556.5|44574|44554|0
1730740890000|2024-11-04 17:21:30|44574.6|44554.6|44574|44554|44575.9|44555.9|44573.4|44553.4|2
1730740900000|2024-11-04 17:21:40|44574.6|44554.6|44576.5|44556.5|44576.5|44556.5|44574.6|44554.6|0
1730740910000|2024-11-04 17:21:50|44575.3|44555.3|44574|44554|44576.5|44556.5|44574|44554|5
1730740920000|2024-11-04 17:22:00|44573.4|44553.4|44572.1|44552.1|44576.5|44556.5|44571.5|44551.5|35
1730740930000|2024-11-04 17:22:10|44573.4|44553.4|44571.5|44551.5|44573.4|44553.4|44569|44549|6
1730740940000|2024-11-04 17:22:20|44570.9|44550.9|44571.5|44551.5|44571.5|44551.5|44569|44549|1
1730740950000|2024-11-04 17:22:30|44569|44549|44569|44549|44571.5|44551.5|44569|44549|5
1730740960000|2024-11-04 17:22:40|44569.6|44549.6|44569|44549|44571.5|44551.5|44569|44549|17
1730740970000|2024-11-04 17:22:50|44570.9|44550.9|44571.5|44551.5|44571.5|44551.5|44570.9|44550.9|4
1730740980000|2024-11-04 17:23:00|44574|44554|44579|44559|44579|44559|44574|44554|11
1730740990000|2024-11-04 17:23:10|44581.5|44561.5|44581.5|44561.5|44582.1|44562.1|44581.5|44561.5|5
1730741000000|2024-11-04 17:23:20|44585.3|44565.3|44586.5|44566.5|44586.5|44566.5|44585.3|44565.3|2
1730741010000|2024-11-04 17:23:30|44585.9|44565.9|44589|44569|44589|44569|44585.9|44565.9|2
1730741020000|2024-11-04 17:23:40|44586.5|44566.5|44589|44569|44589.6|44569.6|44585.9|44565.9|1
1730741030000|2024-11-04 17:23:50|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|2
1730741040000|2024-11-04 17:24:00|44589|44569|44592.2|44572.2|44592.2|44572.2|44589|44569|8
1730741050000|2024-11-04 17:24:10|44591.5|44571.5|44591.5|44571.5|44592.2|44572.2|44591.5|44571.5|6
1730741060000|2024-11-04 17:24:20|44592.2|44572.2|44594|44574|44594|44574|44591.5|44571.5|1
1730741070000|2024-11-04 17:24:30|44594.7|44574.7|44594|44574|44594.7|44574.7|44594|44574|4
1730741080000|2024-11-04 17:24:40|||||||||1
1730741090000|2024-11-04 17:24:50|44594.7|44574.7|44596.5|44576.5|44596.5|44576.5|44594.7|44574.7|1
1730741100000|2024-11-04 17:25:00|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|31
1730741110000|2024-11-04 17:25:10|44596.5|44576.5|44598.4|44578.4|44598.4|44578.4|44596.5|44576.5|17
1730741120000|2024-11-04 17:25:20|44596.6|44576.6|44596.6|44576.6|44601.6|44581.6|44596.6|44576.6|6
1730741130000|2024-11-04 17:25:30|44600.3|44580.3|44600.9|44580.9|44601.6|44581.6|44600.3|44580.3|3
1730741140000|2024-11-04 17:25:40|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|0
1730741150000|2024-11-04 17:25:50|44600.9|44580.9|44601.6|44581.6|44601.6|44581.6|44600.9|44580.9|2
1730741160000|2024-11-04 17:26:00|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|4
1730741170000|2024-11-04 17:26:10|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|0
1730741180000|2024-11-04 17:26:20|44605.9|44585.9|44605.9|44585.9|44605.9|44585.9|44605.9|44585.9|26
1730741190000|2024-11-04 17:26:30|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44605.9|44585.9|3
1730741200000|2024-11-04 17:26:40|44609.1|44589.1|44611.6|44591.6|44611.6|44591.6|44609.1|44589.1|5
1730741210000|2024-11-04 17:26:50|44615.3|44595.3|44626.6|44606.6|44626.6|44606.6|44615.3|44595.3|15
1730741220000|2024-11-04 17:27:00|44626|44606|44624.1|44604.1|44626.6|44606.6|44624.1|44604.1|5
1730741230000|2024-11-04 17:27:10|44623.5|44603.5|44621.6|44601.6|44623.5|44603.5|44621.6|44601.6|2
1730741250000|2024-11-04 17:27:30|||||||||3
1730741270000|2024-11-04 17:27:50|44621|44601|44621|44601|44621|44601|44621|44601|3
1730741280000|2024-11-04 17:28:00|44620.3|44600.3|44613.5|44593.5|44620.3|44600.3|44613.5|44593.5|8
1730741290000|2024-11-04 17:28:10|44611.6|44591.6|44614.1|44594.1|44614.1|44594.1|44611.6|44591.6|20
1730741300000|2024-11-04 17:28:20|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|3
1730741310000|2024-11-04 17:28:30|||||||||8
1730741320000|2024-11-04 17:28:40|44619.1|44599.1|44616.6|44596.6|44619.1|44599.1|44616.6|44596.6|2
1730741330000|2024-11-04 17:28:50|44617.2|44597.2|44621|44601|44621|44601|44616.6|44596.6|3
1730741340000|2024-11-04 17:29:00|||||||||2
1730741350000|2024-11-04 17:29:10|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|5
1730741360000|2024-11-04 17:29:20|44621|44601|44621.6|44601.6|44621.6|44601.6|44621|44601|4
1730741380000|2024-11-04 17:29:40|||||||||1
1730741390000|2024-11-04 17:29:50|44621|44601|44619.1|44599.1|44621|44601|44618.5|44598.5|7
1730741400000|2024-11-04 17:30:00|44618.5|44598.5|44616.6|44596.6|44619.1|44599.1|44616.6|44596.6|6
1730741410000|2024-11-04 17:30:10|44616|44596|44611.6|44591.6|44616|44596|44611.6|44591.6|2
1730741430000|2024-11-04 17:30:30|44612.2|44592.2|44614.1|44594.1|44616.6|44596.6|44612.2|44592.2|3
1730741440000|2024-11-04 17:30:40|44612.2|44592.2|44614.1|44594.1|44616.6|44596.6|44611.6|44591.6|1
1730741450000|2024-11-04 17:30:50|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44611.6|44591.6|1
1730741460000|2024-11-04 17:31:00|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44609.1|44589.1|3
1730741470000|2024-11-04 17:31:10|||||||||2
1730741480000|2024-11-04 17:31:20|||||||||1
1730741490000|2024-11-04 17:31:30|44612.2|44592.2|44617.2|44597.2|44617.2|44597.2|44611.6|44591.6|5
1730741500000|2024-11-04 17:31:40|44617.8|44597.8|44619.1|44599.1|44622.2|44602.2|44617.8|44597.8|2
1730741510000|2024-11-04 17:31:50|44619.7|44599.7|44621.6|44601.6|44621.6|44601.6|44619.7|44599.7|0
1730741520000|2024-11-04 17:32:00|44621|44601|44614.7|44594.7|44621|44601|44614.7|44594.7|18
1730741530000|2024-11-04 17:32:10|44614.1|44594.1|44612.2|44592.2|44614.1|44594.1|44611.6|44591.6|0
1730741550000|2024-11-04 17:32:30|44611.6|44591.6|44609.7|44589.7|44611.6|44591.6|44609.7|44589.7|3
1730741560000|2024-11-04 17:32:40|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|2
1730741570000|2024-11-04 17:32:50|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|0
1730741580000|2024-11-04 17:33:00|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|3
1730741590000|2024-11-04 17:33:10|44607.2|44587.2|44611.6|44591.6|44611.6|44591.6|44606.6|44586.6|1
1730741600000|2024-11-04 17:33:20|44612.2|44592.2|44612.2|44592.2|44612.8|44592.8|44612.2|44592.2|3
1730741610000|2024-11-04 17:33:30|||||||||4
1730741620000|2024-11-04 17:33:40|44611.6|44591.6|44609.7|44589.7|44612.2|44592.2|44609.7|44589.7|6
1730741630000|2024-11-04 17:33:50|44610.3|44590.3|44614.1|44594.1|44614.1|44594.1|44610.3|44590.3|4
1730741640000|2024-11-04 17:34:00|44611.6|44591.6|44614.1|44594.1|44614.1|44594.1|44611.6|44591.6|3
1730741650000|2024-11-04 17:34:10|||||||||1
1730741660000|2024-11-04 17:34:20|44614.7|44594.7|44614.1|44594.1|44614.7|44594.7|44611.6|44591.6|3
1730741670000|2024-11-04 17:34:30|44616.6|44596.6|44611.6|44591.6|44616.6|44596.6|44611.6|44591.6|4
1730741680000|2024-11-04 17:34:40|||||||||2
1730741690000|2024-11-04 17:34:50|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|10
1730741700000|2024-11-04 17:35:00|||||||||1
1730741710000|2024-11-04 17:35:10|44606.6|44586.6|44606|44586|44606.6|44586.6|44606|44586|5
1730741720000|2024-11-04 17:35:20|44604.1|44584.1|44604.1|44584.1|44606.6|44586.6|44604.1|44584.1|0
1730741730000|2024-11-04 17:35:30|44604.7|44584.7|44609.1|44589.1|44609.1|44589.1|44604.7|44584.7|1
1730741740000|2024-11-04 17:35:40|44611.6|44591.6|44619.7|44599.7|44621.6|44601.6|44611.6|44591.6|10
1730741750000|2024-11-04 17:35:50|44619.1|44599.1|44616.6|44596.6|44619.1|44599.1|44616.6|44596.6|5
1730741760000|2024-11-04 17:36:00|44616|44596|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|8
1730741770000|2024-11-04 17:36:10|44612.2|44592.2|44602.9|44582.9|44612.2|44592.2|44601|44581|10
1730741780000|2024-11-04 17:36:20|44603.5|44583.5|44611.6|44591.6|44611.6|44591.6|44601.6|44581.6|19
1730741790000|2024-11-04 17:36:30|44609.1|44589.1|44609.1|44589.1|44611.6|44591.6|44609.1|44589.1|1
1730741800000|2024-11-04 17:36:40|44606.6|44586.6|44609.1|44589.1|44609.1|44589.1|44606.6|44586.6|2
1730741810000|2024-11-04 17:36:50|44609.7|44589.7|44609.1|44589.1|44611|44591|44609.1|44589.1|1
1730741820000|2024-11-04 17:37:00|44607.2|44587.2|44609.1|44589.1|44609.1|44589.1|44607.2|44587.2|4
1730741830000|2024-11-04 17:37:10|44609.7|44589.7|44611|44591|44611.6|44591.6|44609.1|44589.1|2
1730741840000|2024-11-04 17:37:20|44611.6|44591.6|44612.2|44592.2|44612.2|44592.2|44611.6|44591.6|13
1730741850000|2024-11-04 17:37:30|44614.7|44594.7|44616.6|44596.6|44616.6|44596.6|44614.7|44594.7|7
1730741860000|2024-11-04 17:37:40|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|4
1730741870000|2024-11-04 17:37:50|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|9
1730741880000|2024-11-04 17:38:00|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|2
1730741890000|2024-11-04 17:38:10|44610.4|44590.4|44608.5|44588.5|44610.4|44590.4|44607.9|44587.9|5
1730741900000|2024-11-04 17:38:20|44606|44586|44606|44586|44606|44586|44606|44586|3
1730741910000|2024-11-04 17:38:30|44608.5|44588.5|44608.5|44588.5|44608.5|44588.5|44608.5|44588.5|0
1730741930000|2024-11-04 17:38:50|44609.1|44589.1|44609.7|44589.7|44609.7|44589.7|44609.1|44589.1|17
1730741940000|2024-11-04 17:39:00|44609.1|44589.1|44599.1|44579.1|44609.1|44589.1|44599.1|44579.1|42
1730741950000|2024-11-04 17:39:10|44598.5|44578.5|44596.6|44576.6|44598.5|44578.5|44596.6|44576.6|1
1730741960000|2024-11-04 17:39:20|44596|44576|44596.6|44576.6|44596.6|44576.6|44596|44576|4
1730741970000|2024-11-04 17:39:30|44596|44576|44596|44576|44596.6|44576.6|44596|44576|4
1730741980000|2024-11-04 17:39:40|44596.6|44576.6|44596|44576|44596.6|44576.6|44596|44576|5
1730741990000|2024-11-04 17:39:50|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|2
1730742000000|2024-11-04 17:40:00|44599.1|44579.1|44597.8|44577.8|44600.3|44580.3|44597.8|44577.8|18
1730742010000|2024-11-04 17:40:10|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|2
1730742020000|2024-11-04 17:40:20|44599.1|44579.1|44599.1|44579.1|44601.6|44581.6|44597.2|44577.2|1
1730742030000|2024-11-04 17:40:30|44599.7|44579.7|44599.1|44579.1|44601.6|44581.6|44599.1|44579.1|4
1730742040000|2024-11-04 17:40:40|||||||||2
1730742050000|2024-11-04 17:40:50|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|0
1730742060000|2024-11-04 17:41:00|44596|44576|44594.1|44574.1|44596|44576|44594.1|44574.1|9
1730742070000|2024-11-04 17:41:10|44596.6|44576.6|44596|44576|44596.6|44576.6|44596|44576|1
1730742080000|2024-11-04 17:41:20|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|44591|44571|7
1730742090000|2024-11-04 17:41:30|44593.5|44573.5|44589.1|44569.1|44593.5|44573.5|44589.1|44569.1|5
1730742100000|2024-11-04 17:41:40|44588.5|44568.5|44590.3|44570.3|44590.3|44570.3|44583.5|44563.5|17
1730742110000|2024-11-04 17:41:50|44587.8|44567.8|44584.7|44564.7|44587.8|44567.8|44584.7|44564.7|8
1730742120000|2024-11-04 17:42:00|44579.7|44559.7|44576.6|44556.6|44579.7|44559.7|44576.6|44556.6|11
1730742130000|2024-11-04 17:42:10|44574.7|44554.7|44571.6|44551.6|44574.7|44554.7|44571.6|44551.6|26
1730742140000|2024-11-04 17:42:20|44572.2|44552.2|44577.2|44557.2|44577.2|44557.2|44572.2|44552.2|25
1730742150000|2024-11-04 17:42:30|44579.7|44559.7|44581.6|44561.6|44581.6|44561.6|44577.2|44557.2|6
1730742160000|2024-11-04 17:42:40|44582.2|44562.2|44586.6|44566.6|44586.6|44566.6|44582.2|44562.2|3
1730742170000|2024-11-04 17:42:50|44586|44566|44584.1|44564.1|44586.6|44566.6|44584.1|44564.1|1
1730742180000|2024-11-04 17:43:00|44583.5|44563.5|44581.6|44561.6|44583.5|44563.5|44581.6|44561.6|8
1730742190000|2024-11-04 17:43:10|44584.1|44564.1|44583.5|44563.5|44584.1|44564.1|44583.5|44563.5|1
1730742200000|2024-11-04 17:43:20|44581.6|44561.6|44584.1|44564.1|44586.6|44566.6|44581.6|44561.6|1
1730742210000|2024-11-04 17:43:30|44586|44566|44586.6|44566.6|44586.6|44566.6|44584.1|44564.1|2
1730742220000|2024-11-04 17:43:40|44581.6|44561.6|44584.1|44564.1|44584.1|44564.1|44581.6|44561.6|2
1730742230000|2024-11-04 17:43:50|44582.2|44562.2|44581.6|44561.6|44586.6|44566.6|44581.6|44561.6|4
1730742240000|2024-11-04 17:44:00|||||||||1
1730742250000|2024-11-04 17:44:10|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|2
1730742260000|2024-11-04 17:44:20|44586.6|44566.6|44579.1|44559.1|44586.6|44566.6|44579.1|44559.1|2
1730742270000|2024-11-04 17:44:30|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44576|44556|13
1730742280000|2024-11-04 17:44:40|||||||||2
1730742290000|2024-11-04 17:44:50|44576.6|44556.6|44574.7|44554.7|44576.6|44556.6|44574.7|44554.7|8
1730742300000|2024-11-04 17:45:00|44576.6|44556.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|16
1730742310000|2024-11-04 17:45:10|||||||||5
1730742320000|2024-11-04 17:45:20|44576|44556|44571.6|44551.6|44576|44556|44571.6|44551.6|6
1730742330000|2024-11-04 17:45:30|44574.1|44554.1|44581.6|44561.6|44581.6|44561.6|44574.1|44554.1|8
1730742340000|2024-11-04 17:45:40|44582.2|44562.2|44584.1|44564.1|44584.1|44564.1|44581.6|44561.6|4
1730742350000|2024-11-04 17:45:50|44586.6|44566.6|44584.1|44564.1|44586.6|44566.6|44581.6|44561.6|2
1730742360000|2024-11-04 17:46:00|44583.5|44563.5|44586.6|44566.6|44586.6|44566.6|44582.2|44562.2|13
1730742370000|2024-11-04 17:46:10|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|14
1730742380000|2024-11-04 17:46:20|||||||||5
1730742390000|2024-11-04 17:46:30|44581|44561|44579.7|44559.7|44581.6|44561.6|44579.7|44559.7|12
1730742400000|2024-11-04 17:46:40|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|44581.6|44561.6|0
1730742410000|2024-11-04 17:46:50|44577.2|44557.2|44579.1|44559.1|44579.1|44559.1|44577.2|44557.2|18
1730742420000|2024-11-04 17:47:00|44579.7|44559.7|44584.1|44564.1|44584.1|44564.1|44579.1|44559.1|15
1730742430000|2024-11-04 17:47:10|44586|44566|44586.6|44566.6|44586.6|44566.6|44586|44566|5
1730742440000|2024-11-04 17:47:20|44587.2|44567.2|44589.1|44569.1|44589.1|44569.1|44586.6|44566.6|10
1730742450000|2024-11-04 17:47:30|44589.7|44569.7|44589.1|44569.1|44591.6|44571.6|44586.6|44566.6|6
1730742460000|2024-11-04 17:47:40|44588.5|44568.5|44588.5|44568.5|44589.1|44569.1|44586.6|44566.6|0
1730742470000|2024-11-04 17:47:50|44586.6|44566.6|44586.6|44566.6|44591.6|44571.6|44586.6|44566.6|3
1730742480000|2024-11-04 17:48:00|44587.8|44567.8|44591.6|44571.6|44591.6|44571.6|44587.8|44567.8|2
1730742490000|2024-11-04 17:48:10|44591|44571|44589.1|44569.1|44591|44571|44587.2|44567.2|4
1730742510000|2024-11-04 17:48:30|44588.5|44568.5|44589.1|44569.1|44589.1|44569.1|44586.6|44566.6|0
1730742520000|2024-11-04 17:48:40|44591.6|44571.6|44591.6|44571.6|44591.6|44571.6|44589.1|44569.1|12
1730742530000|2024-11-04 17:48:50|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|7
1730742540000|2024-11-04 17:49:00|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|10
1730742550000|2024-11-04 17:49:10|44594.1|44574.1|44598.5|44578.5|44598.5|44578.5|44594.1|44574.1|3
1730742560000|2024-11-04 17:49:20|44600.4|44580.4|44608.5|44588.5|44608.5|44588.5|44600.4|44580.4|22
1730742570000|2024-11-04 17:49:30|44607.2|44587.2|44611.6|44591.6|44611.6|44591.6|44607.2|44587.2|10
1730742580000|2024-11-04 17:49:40|44612.2|44592.2|44614.7|44594.7|44614.7|44594.7|44612.2|44592.2|8
1730742590000|2024-11-04 17:49:50|44616.6|44596.6|44630.3|44610.3|44630.9|44610.9|44616.6|44596.6|35
1730742600000|2024-11-04 17:50:00|44630.9|44610.9|44635.3|44615.3|44635.9|44615.9|44630.9|44610.9|11
1730742610000|2024-11-04 17:50:10|44634.7|44614.7|44635.3|44615.3|44635.3|44615.3|44632.8|44612.8|6
1730742620000|2024-11-04 17:50:20|44635.9|44615.9|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|1
1730742630000|2024-11-04 17:50:30|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|4
1730742640000|2024-11-04 17:50:40|44627.8|44607.8|44624.7|44604.7|44627.8|44607.8|44624.7|44604.7|5
1730742650000|2024-11-04 17:50:50|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|5
1730742660000|2024-11-04 17:51:00|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|0
1730742670000|2024-11-04 17:51:10|44623.4|44603.4|44627.8|44607.8|44627.8|44607.8|44623.4|44603.4|8
1730742680000|2024-11-04 17:51:20|||||||||1
1730742690000|2024-11-04 17:51:30|44628.4|44608.4|44627.8|44607.8|44629.7|44609.7|44627.8|44607.8|5
1730742700000|2024-11-04 17:51:40|44630.3|44610.3|44632.8|44612.8|44632.8|44612.8|44630.3|44610.3|5
1730742710000|2024-11-04 17:51:50|||||||||7
1730742720000|2024-11-04 17:52:00|44633.4|44613.4|44637.8|44617.8|44637.8|44617.8|44633.4|44613.4|8
1730742730000|2024-11-04 17:52:10|44640.3|44620.3|44645.3|44625.3|44645.3|44625.3|44640.3|44620.3|5
1730742740000|2024-11-04 17:52:20|44643.5|44623.5|44641|44621|44643.5|44623.5|44641|44621|9
1730742760000|2024-11-04 17:52:40|44641.6|44621.6|44641|44621|44643.5|44623.5|44641|44621|3
1730742770000|2024-11-04 17:52:50|44643.5|44623.5|44642.8|44622.8|44643.5|44623.5|44642.8|44622.8|4
1730742780000|2024-11-04 17:53:00|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44640.3|44620.3|25
1730742790000|2024-11-04 17:53:10|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|26
1730742800000|2024-11-04 17:53:20|44652.8|44632.8|44654.7|44634.7|44654.7|44634.7|44652.8|44632.8|11
1730742810000|2024-11-04 17:53:30|||||||||2
1730742820000|2024-11-04 17:53:40|44657.9|44637.9|44657.9|44637.9|44657.9|44637.9|44657.9|44637.9|4
1730742830000|2024-11-04 17:53:50|44658.5|44638.5|44665.4|44645.4|44665.4|44645.4|44658.5|44638.5|3
1730742840000|2024-11-04 17:54:00|44664.7|44644.7|44672.9|44652.9|44672.9|44652.9|44660.4|44640.4|94
1730742850000|2024-11-04 17:54:10|44671.6|44651.6|44669.1|44649.1|44675.4|44655.4|44669.1|44649.1|54
1730742860000|2024-11-04 17:54:20|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|16
1730742870000|2024-11-04 17:54:30|44661|44641|44659.1|44639.1|44661|44641|44659.1|44639.1|10
1730742880000|2024-11-04 17:54:40|||||||||1
1730742890000|2024-11-04 17:54:50|44659.7|44639.7|44666|44646|44666|44646|44659.7|44639.7|22
1730742900000|2024-11-04 17:55:00|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|44661.6|44641.6|0
1730742910000|2024-11-04 17:55:10|44661.6|44641.6|44663.5|44643.5|44664.1|44644.1|44661.6|44641.6|12
1730742920000|2024-11-04 17:55:20|44662.9|44642.9|44659.1|44639.1|44662.9|44642.9|44659.1|44639.1|4
1730742930000|2024-11-04 17:55:30|44657.2|44637.2|44659.1|44639.1|44659.1|44639.1|44657.2|44637.2|1
1730742940000|2024-11-04 17:55:40|44661|44641|44664.1|44644.1|44664.1|44644.1|44661|44641|4
1730742950000|2024-11-04 17:55:50|44661.6|44641.6|44661.6|44641.6|44664.1|44644.1|44661.6|44641.6|6
1730742960000|2024-11-04 17:56:00|44661|44641|44659.1|44639.1|44661|44641|44659.1|44639.1|3
1730742970000|2024-11-04 17:56:10|44658.5|44638.5|44656.6|44636.6|44659.1|44639.1|44656.6|44636.6|6
1730742980000|2024-11-04 17:56:20|44659.1|44639.1|44661.6|44641.6|44661.6|44641.6|44659.1|44639.1|4
1730742990000|2024-11-04 17:56:30|44659.1|44639.1|44661.6|44641.6|44661.6|44641.6|44659.1|44639.1|1
1730743000000|2024-11-04 17:56:40|44663.5|44643.5|44664.1|44644.1|44666.6|44646.6|44662.2|44642.2|1
1730743010000|2024-11-04 17:56:50|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|1
1730743020000|2024-11-04 17:57:00|44659.1|44639.1|44650.4|44630.4|44659.1|44639.1|44650.4|44630.4|20
1730743030000|2024-11-04 17:57:10|44651|44631|44646|44626|44651|44631|44646|44626|3
1730743040000|2024-11-04 17:57:20|44644.1|44624.1|44641.6|44621.6|44644.1|44624.1|44641.6|44621.6|5
1730743050000|2024-11-04 17:57:30|44644.1|44624.1|44639.1|44619.1|44644.1|44624.1|44639.1|44619.1|10
1730743060000|2024-11-04 17:57:40|44638.5|44618.5|44638.5|44618.5|44638.5|44618.5|44638.5|44618.5|5
1730743070000|2024-11-04 17:57:50|44636.6|44616.6|44642.2|44622.2|44642.8|44622.8|44636.6|44616.6|4
1730743080000|2024-11-04 17:58:00|44640.4|44620.4|44643.5|44623.5|44643.5|44623.5|44640.4|44620.4|64
1730743090000|2024-11-04 17:58:10|44644.1|44624.1|44643.5|44623.5|44644.1|44624.1|44643.5|44623.5|18
1730743100000|2024-11-04 17:58:20|44641|44621|44634.1|44614.1|44641|44621|44634.1|44614.1|7
1730743110000|2024-11-04 17:58:30|44638.5|44618.5|44634.1|44614.1|44639.1|44619.1|44634.1|44614.1|7
1730743120000|2024-11-04 17:58:40|||||||||21
1730743130000|2024-11-04 17:58:50|||||||||11
1730743140000|2024-11-04 17:59:00|44631|44611|44643.5|44623.5|44644.1|44624.1|44627.2|44607.2|65
1730743150000|2024-11-04 17:59:10|44641|44621|44642.2|44622.2|44642.2|44622.2|44636.6|44616.6|84
1730743160000|2024-11-04 17:59:20|44642.8|44622.8|44647.2|44627.2|44647.2|44627.2|44642.8|44622.8|61
1730743170000|2024-11-04 17:59:30|44645.3|44625.3|44641.6|44621.6|44649.7|44629.7|44641.6|44621.6|100
1730743180000|2024-11-04 17:59:40|44644.1|44624.1|44642.2|44622.2|44644.1|44624.1|44639.7|44619.7|67
1730743190000|2024-11-04 17:59:50|44639.7|44619.7|44639.1|44619.1|44640.3|44620.3|44639.1|44619.1|63
1730743200000|2024-11-04 18:00:00|44638.5|44618.5|44631.6|44611.6|44639.1|44619.1|44631.6|44611.6|14
1730743210000|2024-11-04 18:00:10|44631|44611|44629.1|44609.1|44631|44611|44628.5|44608.5|15
1730743220000|2024-11-04 18:00:20|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.1|44609.1|26
1730743230000|2024-11-04 18:00:30|44629.1|44609.1|44630.3|44610.3|44630.3|44610.3|44627.2|44607.2|22
1730743240000|2024-11-04 18:00:40|44635.3|44615.3|44630.3|44610.3|44635.3|44615.3|44630.3|44610.3|37
1730743250000|2024-11-04 18:00:50|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|48
1730743260000|2024-11-04 18:01:00|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|3
1730743270000|2024-11-04 18:01:10|44620.3|44600.3|44619.7|44599.7|44620.3|44600.3|44619.7|44599.7|18
1730743280000|2024-11-04 18:01:20|44617.8|44597.8|44617.8|44597.8|44619.7|44599.7|44617.8|44597.8|29
1730743290000|2024-11-04 18:01:30|44619.7|44599.7|44615.3|44595.3|44619.7|44599.7|44615.3|44595.3|8
1730743300000|2024-11-04 18:01:40|44615.9|44595.9|44619.7|44599.7|44619.7|44599.7|44614.7|44594.7|11
1730743310000|2024-11-04 18:01:50|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|5
1730743320000|2024-11-04 18:02:00|44619.7|44599.7|44619.7|44599.7|44620.9|44600.9|44619.1|44599.1|15
1730743330000|2024-11-04 18:02:10|44619.1|44599.1|44617.8|44597.8|44619.7|44599.7|44617.2|44597.2|2
1730743340000|2024-11-04 18:02:20|44617.2|44597.2|44615.3|44595.3|44617.8|44597.8|44615.3|44595.3|9
1730743350000|2024-11-04 18:02:30|44613.4|44593.4|44609.7|44589.7|44613.4|44593.4|44607.2|44587.2|7
1730743360000|2024-11-04 18:02:40|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|0
1730743370000|2024-11-04 18:02:50|44609.7|44589.7|44607.8|44587.8|44609.7|44589.7|44607.8|44587.8|0
1730743380000|2024-11-04 18:03:00|44607.2|44587.2|44605.3|44585.3|44607.2|44587.2|44605.3|44585.3|1
1730743390000|2024-11-04 18:03:10|44604.7|44584.7|44602.8|44582.8|44604.7|44584.7|44602.2|44582.2|3
1730743400000|2024-11-04 18:03:20|||||||||9
1730743410000|2024-11-04 18:03:30|44604.7|44584.7|44609.1|44589.1|44609.1|44589.1|44604.7|44584.7|14
1730743420000|2024-11-04 18:03:40|44615.3|44595.3|44617.2|44597.2|44621.6|44601.6|44615.3|44595.3|43
1730743430000|2024-11-04 18:03:50|44617.8|44597.8|44620.3|44600.3|44620.3|44600.3|44615.3|44595.3|10
1730743440000|2024-11-04 18:04:00|44622.8|44602.8|44624.7|44604.7|44624.7|44604.7|44620.3|44600.3|24
1730743450000|2024-11-04 18:04:10|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|4
1730743460000|2024-11-04 18:04:20|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|2
1730743470000|2024-11-04 18:04:30|44624.1|44604.1|44620.9|44600.9|44624.7|44604.7|44620.3|44600.3|3
1730743480000|2024-11-04 18:04:40|44624.7|44604.7|44620.9|44600.9|44625.3|44605.3|44620.3|44600.3|2
1730743490000|2024-11-04 18:04:50|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|5
1730743500000|2024-11-04 18:05:00|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|0
1730743510000|2024-11-04 18:05:10|||||||||4
1730743520000|2024-11-04 18:05:20|44626.5|44606.5|44630.3|44610.3|44630.3|44610.3|44626.5|44606.5|11
1730743530000|2024-11-04 18:05:30|44630.9|44610.9|44632.8|44612.8|44632.8|44612.8|44630.9|44610.9|1
1730743540000|2024-11-04 18:05:40|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|8
1730743550000|2024-11-04 18:05:50|44637.8|44617.8|44640.3|44620.3|44640.3|44620.3|44637.8|44617.8|6
1730743560000|2024-11-04 18:06:00|||||||||4
1730743570000|2024-11-04 18:06:10|44644.1|44624.1|44640.9|44620.9|44644.1|44624.1|44640.3|44620.3|3
1730743580000|2024-11-04 18:06:20|44642.2|44622.2|44640.3|44620.3|44642.2|44622.2|44640.3|44620.3|4
1730743590000|2024-11-04 18:06:30|44637.8|44617.8|44622.8|44602.8|44637.8|44617.8|44622.8|44602.8|15
1730743600000|2024-11-04 18:06:40|44622.2|44602.2|44620.3|44600.3|44622.8|44602.8|44620.3|44600.3|7
1730743610000|2024-11-04 18:06:50|44617.8|44597.8|44612.8|44592.8|44617.8|44597.8|44612.8|44592.8|1
1730743620000|2024-11-04 18:07:00|44612.2|44592.2|44610.3|44590.3|44612.2|44592.2|44610.3|44590.3|22
1730743630000|2024-11-04 18:07:10|44609.7|44589.7|44605.3|44585.3|44609.7|44589.7|44605.3|44585.3|9
1730743640000|2024-11-04 18:07:20|44604.7|44584.7|44602.8|44582.8|44604.7|44584.7|44602.8|44582.8|0
1730743650000|2024-11-04 18:07:30|44603.4|44583.4|44605.3|44585.3|44605.3|44585.3|44603.4|44583.4|4
1730743660000|2024-11-04 18:07:40|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44605.3|44585.3|3
1730743670000|2024-11-04 18:07:50|44605.3|44585.3|44607.8|44587.8|44607.8|44587.8|44605.3|44585.3|0
1730743680000|2024-11-04 18:08:00|44608.4|44588.4|44610.9|44590.9|44610.9|44590.9|44608.4|44588.4|0
1730743690000|2024-11-04 18:08:10|44608.4|44588.4|44608.4|44588.4|44610.9|44590.9|44608.4|44588.4|0
1730743700000|2024-11-04 18:08:20|44607.8|44587.8|44602.8|44582.8|44607.8|44587.8|44602.8|44582.8|5
1730743720000|2024-11-04 18:08:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|4
1730743730000|2024-11-04 18:08:50|44605.9|44585.9|44607.8|44587.8|44607.8|44587.8|44605.9|44585.9|4
1730743740000|2024-11-04 18:09:00|44610.3|44590.3|44607.8|44587.8|44610.3|44590.3|44607.8|44587.8|2
1730743750000|2024-11-04 18:09:10|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|44607.2|44587.2|5
1730743760000|2024-11-04 18:09:20|44610.9|44590.9|44615.9|44595.9|44617.8|44597.8|44610.9|44590.9|2
1730743770000|2024-11-04 18:09:30|44615.3|44595.3|44615.3|44595.3|44618.4|44598.4|44615.3|44595.3|4
1730743780000|2024-11-04 18:09:40|44617.8|44597.8|44615.3|44595.3|44617.8|44597.8|44615.3|44595.3|2
1730743790000|2024-11-04 18:09:50|44620.3|44600.3|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|6
1730743800000|2024-11-04 18:10:00|44623.4|44603.4|44624|44604|44624|44604|44623.4|44603.4|0
1730743810000|2024-11-04 18:10:10|44623.4|44603.4|44625.9|44605.9|44625.9|44605.9|44623.4|44603.4|0
1730743820000|2024-11-04 18:10:20|44627.8|44607.8|44625.3|44605.3|44627.8|44607.8|44625.3|44605.3|1
1730743840000|2024-11-04 18:10:40|44630.3|44610.3|44632.8|44612.8|44632.8|44612.8|44630.3|44610.3|1
1730743850000|2024-11-04 18:10:50|44633.4|44613.4|44635.3|44615.3|44635.3|44615.3|44633.4|44613.4|3
1730743860000|2024-11-04 18:11:00|44635.9|44615.9|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|3
1730743870000|2024-11-04 18:11:10|44635.3|44615.3|44635.3|44615.3|44637.8|44617.8|44632.8|44612.8|3
1730743880000|2024-11-04 18:11:20|44637.2|44617.2|44637.8|44617.8|44637.8|44617.8|44637.2|44617.2|0
1730743910000|2024-11-04 18:11:50|44637.2|44617.2|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|0
1730743920000|2024-11-04 18:12:00|44637.2|44617.2|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|2
1730743930000|2024-11-04 18:12:10|44638.4|44618.4|44645.3|44625.3|44645.3|44625.3|44638.4|44618.4|2
1730743940000|2024-11-04 18:12:20|44647.8|44627.8|44653.4|44633.4|44655.3|44635.3|44647.8|44627.8|10
1730743950000|2024-11-04 18:12:30|44652.8|44632.8|44652.8|44632.8|44655.3|44635.3|44652.8|44632.8|2
1730743960000|2024-11-04 18:12:40|44655.3|44635.3|44657.8|44637.8|44657.8|44637.8|44652.8|44632.8|13
1730743970000|2024-11-04 18:12:50|44655.3|44635.3|44662.8|44642.8|44662.8|44642.8|44655.3|44635.3|30
1730743980000|2024-11-04 18:13:00|44665.3|44645.3|44675.3|44655.3|44675.3|44655.3|44665.3|44645.3|14
1730743990000|2024-11-04 18:13:10|44675.9|44655.9|44677.8|44657.8|44677.8|44657.8|44675.9|44655.9|1
1730744000000|2024-11-04 18:13:20|44678.4|44658.4|44675.3|44655.3|44678.4|44658.4|44675.3|44655.3|3
1730744010000|2024-11-04 18:13:30|44672.8|44652.8|44672.8|44652.8|44674.7|44654.7|44672.8|44652.8|1
1730744020000|2024-11-04 18:13:40|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44672.8|44652.8|2
1730744040000|2024-11-04 18:14:00|44674.7|44654.7|44675.3|44655.3|44675.3|44655.3|44672.2|44652.2|5
1730744050000|2024-11-04 18:14:10|44674.7|44654.7|44670.3|44650.3|44674.7|44654.7|44670.3|44650.3|0
1730744060000|2024-11-04 18:14:20|44674.1|44654.1|44672.8|44652.8|44675.3|44655.3|44672.8|44652.8|8
1730744070000|2024-11-04 18:14:30|44670.3|44650.3|44672.2|44652.2|44672.2|44652.2|44670.3|44650.3|3
1730744080000|2024-11-04 18:14:40|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|1
1730744090000|2024-11-04 18:14:50|44675.3|44655.3|44670.3|44650.3|44675.3|44655.3|44670.3|44650.3|7
1730744100000|2024-11-04 18:15:00|44667.8|44647.8|44662.8|44642.8|44667.8|44647.8|44662.8|44642.8|9
1730744110000|2024-11-04 18:15:10|44663.4|44643.4|44662.8|44642.8|44665.3|44645.3|44662.8|44642.8|4
1730744120000|2024-11-04 18:15:20|44660.3|44640.3|44665.3|44645.3|44665.3|44645.3|44660.3|44640.3|84
1730744130000|2024-11-04 18:15:30|44665.9|44645.9|44669|44649|44669|44649|44664|44644|2
1730744140000|2024-11-04 18:15:40|44667.1|44647.1|44669|44649|44669|44649|44664.6|44644.6|9
1730744150000|2024-11-04 18:15:50|44668.4|44648.4|44666.5|44646.5|44669|44649|44666.5|44646.5|2
1730744160000|2024-11-04 18:16:00|44669|44649|44665.9|44645.9|44671.5|44651.5|44665.9|44645.9|24
1730744170000|2024-11-04 18:16:10|44664|44644|44659|44639|44664|44644|44659|44639|29
1730744180000|2024-11-04 18:16:20|44659.7|44639.7|44661.5|44641.5|44663.4|44643.4|44659.7|44639.7|2
1730744190000|2024-11-04 18:16:30|44662.2|44642.2|44666.5|44646.5|44669.7|44649.7|44662.2|44642.2|60
1730744200000|2024-11-04 18:16:40|44664|44644|44667.8|44647.8|44667.8|44647.8|44664|44644|20
1730744210000|2024-11-04 18:16:50|||||||||1
1730744220000|2024-11-04 18:17:00|44672.2|44652.2|44670.3|44650.3|44672.2|44652.2|44670.3|44650.3|6
1730744230000|2024-11-04 18:17:10|44669.7|44649.7|44665.3|44645.3|44669.7|44649.7|44665.3|44645.3|3
1730744240000|2024-11-04 18:17:20|44665.9|44645.9|44670.3|44650.3|44670.3|44650.3|44665.3|44645.3|9
1730744250000|2024-11-04 18:17:30|44672.8|44652.8|44670.9|44650.9|44672.8|44652.8|44670.3|44650.3|28
1730744260000|2024-11-04 18:17:40|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|0
1730744280000|2024-11-04 18:18:00|44670.3|44650.3|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|1
1730744290000|2024-11-04 18:18:10|44672.2|44652.2|44670.3|44650.3|44672.8|44652.8|44670.3|44650.3|2
1730744300000|2024-11-04 18:18:20|44668.4|44648.4|44662.8|44642.8|44671.6|44651.6|44662.8|44642.8|25
1730744310000|2024-11-04 18:18:30|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|222
1730744320000|2024-11-04 18:18:40|44668.4|44648.4|44669|44649|44670.9|44650.9|44668.4|44648.4|86
1730744330000|2024-11-04 18:18:50|44670.9|44650.9|44671.5|44651.5|44673.4|44653.4|44670.9|44650.9|11
1730744340000|2024-11-04 18:19:00|44673.4|44653.4|44675.2|44655.2|44675.2|44655.2|44673.4|44653.4|32
1730744350000|2024-11-04 18:19:10|44674.6|44654.6|44674.6|44654.6|44676.5|44656.5|44674|44654|11
1730744360000|2024-11-04 18:19:20|44672.1|44652.1|44672.7|44652.7|44672.7|44652.7|44672.1|44652.1|4
1730744370000|2024-11-04 18:19:30|44674.6|44654.6|44674.6|44654.6|44677.1|44657.1|44674.6|44654.6|8
1730744380000|2024-11-04 18:19:40|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44674.6|44654.6|0
1730744390000|2024-11-04 18:19:50|44676.5|44656.5|44672.7|44652.7|44676.5|44656.5|44672.7|44652.7|6
1730744400000|2024-11-04 18:20:00|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|5
1730744410000|2024-11-04 18:20:10|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|2
1730744420000|2024-11-04 18:20:20|44675.2|44655.2|44677.1|44657.1|44677.1|44657.1|44675.2|44655.2|2
1730744430000|2024-11-04 18:20:30|44675.2|44655.2|44674.6|44654.6|44675.2|44655.2|44674.6|44654.6|4
1730744440000|2024-11-04 18:20:40|||||||||3
1730744450000|2024-11-04 18:20:50|44674|44654|44672.1|44652.1|44674|44654|44672.1|44652.1|3
1730744460000|2024-11-04 18:21:00|44669.6|44649.6|44661.5|44641.5|44669.6|44649.6|44661.5|44641.5|5
1730744470000|2024-11-04 18:21:10|44660.9|44640.9|44655.9|44635.9|44660.9|44640.9|44655.9|44635.9|4
1730744490000|2024-11-04 18:21:30|44655.3|44635.3|44653.4|44633.4|44655.3|44635.3|44653.4|44633.4|0
1730744500000|2024-11-04 18:21:40|44655.9|44635.9|44654.6|44634.6|44655.9|44635.9|44654.6|44634.6|3
1730744510000|2024-11-04 18:21:50|44656.5|44636.5|44654|44634|44659|44639|44654|44634|0
1730744520000|2024-11-04 18:22:00|44655.9|44635.9|44659|44639|44659|44639|44655.9|44635.9|8
1730744540000|2024-11-04 18:22:20|44658.4|44638.4|44657.8|44637.8|44658.4|44638.4|44657.8|44637.8|40
1730744550000|2024-11-04 18:22:30|44651.5|44631.5|44650.9|44630.9|44651.5|44631.5|44649|44629|20
1730744560000|2024-11-04 18:22:40|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44645.9|44625.9|1
1730744570000|2024-11-04 18:22:50|44649.7|44629.7|44650.3|44630.3|44650.3|44630.3|44647.8|44627.8|1
1730744580000|2024-11-04 18:23:00|||||||||1
1730744590000|2024-11-04 18:23:10|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|0
1730744600000|2024-11-04 18:23:20|44650.3|44630.3|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|0
1730744610000|2024-11-04 18:23:30|44650.3|44630.3|44647.2|44627.2|44652.8|44632.8|44647.2|44627.2|0
1730744620000|2024-11-04 18:23:40|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44644.7|44624.7|1
1730744630000|2024-11-04 18:23:50|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|1
1730744640000|2024-11-04 18:24:00|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|1
1730744650000|2024-11-04 18:24:10|44637.8|44617.8|44635.3|44615.3|44637.8|44617.8|44635.3|44615.3|0
1730744660000|2024-11-04 18:24:20|44635.9|44615.9|44637.8|44617.8|44637.8|44617.8|44635.9|44615.9|0
1730744670000|2024-11-04 18:24:30|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|44637.8|44617.8|3
1730744680000|2024-11-04 18:24:40|44640.9|44620.9|44640.3|44620.3|44642.2|44622.2|44640.3|44620.3|1
1730744690000|2024-11-04 18:24:50|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|6
1730744700000|2024-11-04 18:25:00|44635.9|44615.9|44635.3|44615.3|44635.9|44615.9|44635.3|44615.3|2
1730744710000|2024-11-04 18:25:10|44632.8|44612.8|44632.8|44612.8|44635.3|44615.3|44632.8|44612.8|1
1730744720000|2024-11-04 18:25:20|44632.2|44612.2|44625.3|44605.3|44632.2|44612.2|44625.3|44605.3|2
1730744730000|2024-11-04 18:25:30|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|1
1730744740000|2024-11-04 18:25:40|44620.3|44600.3|44622.8|44602.8|44625.3|44605.3|44620.3|44600.3|2
1730744750000|2024-11-04 18:25:50|||||||||10
1730744760000|2024-11-04 18:26:00|44622.2|44602.2|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|2
1730744770000|2024-11-04 18:26:10|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|5
1730744780000|2024-11-04 18:26:20|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|0
1730744790000|2024-11-04 18:26:30|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|0
1730744800000|2024-11-04 18:26:40|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|35
1730744810000|2024-11-04 18:26:50|||||||||2
1730744820000|2024-11-04 18:27:00|44634|44614|44635.9|44615.9|44635.9|44615.9|44631.5|44611.5|3
1730744830000|2024-11-04 18:27:10|44636.5|44616.5|44637.1|44617.1|44637.1|44617.1|44636.5|44616.5|1
1730744840000|2024-11-04 18:27:20|44637.7|44617.7|44641.5|44621.5|44641.5|44621.5|44637.7|44617.7|0
1730744850000|2024-11-04 18:27:30|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|1
1730744860000|2024-11-04 18:27:40|44644|44624|44644|44624|44644|44624|44644|44624|2
1730744870000|2024-11-04 18:27:50|||||||||3
1730744880000|2024-11-04 18:28:00|44644.6|44624.6|44644|44624|44644.6|44624.6|44641.5|44621.5|9
1730744890000|2024-11-04 18:28:10|44643.4|44623.4|44640.9|44620.9|44644|44624|44640.9|44620.9|1
1730744900000|2024-11-04 18:28:20|44639|44619|44639|44619|44639|44619|44639|44619|0
1730744910000|2024-11-04 18:28:30|44639.6|44619.6|44636.5|44616.5|44639.6|44619.6|44636.5|44616.5|1
1730744930000|2024-11-04 18:28:50|||||||||1
1730744940000|2024-11-04 18:29:00|44635.9|44615.9|44631.5|44611.5|44635.9|44615.9|44631.5|44611.5|2
1730744960000|2024-11-04 18:29:20|44629|44609|44626.5|44606.5|44629|44609|44626.5|44606.5|0
1730744970000|2024-11-04 18:29:30|44624|44604|44626.5|44606.5|44626.5|44606.5|44624|44604|0
1730744980000|2024-11-04 18:29:40|44625.9|44605.9|44624|44604|44625.9|44605.9|44624|44604|0
1730744990000|2024-11-04 18:29:50|44624.6|44604.6|44626.5|44606.5|44626.5|44606.5|44624|44604|6
1730745000000|2024-11-04 18:30:00|44625.9|44605.9|44624.6|44604.6|44625.9|44605.9|44624|44604|47
1730745010000|2024-11-04 18:30:10|44622.7|44602.7|44621.5|44601.5|44622.7|44602.7|44619.6|44599.6|5
1730745020000|2024-11-04 18:30:20|44622.1|44602.1|44624|44604|44624|44604|44621.5|44601.5|2
1730745030000|2024-11-04 18:30:30|44623.4|44603.4|44621.5|44601.5|44623.4|44603.4|44619|44599|0
1730745040000|2024-11-04 18:30:40|44624|44604|44624|44604|44624|44604|44621.5|44601.5|3
1730745050000|2024-11-04 18:30:50|44624.6|44604.6|44626.5|44606.5|44626.5|44606.5|44624.6|44604.6|1
1730745060000|2024-11-04 18:31:00|44628.4|44608.4|44631.5|44611.5|44631.5|44611.5|44628.4|44608.4|3
1730745070000|2024-11-04 18:31:10|44630.9|44610.9|44629|44609|44630.9|44610.9|44629|44609|0
1730745080000|2024-11-04 18:31:20|44627.1|44607.1|44626.5|44606.5|44629|44609|44626.5|44606.5|0
1730745090000|2024-11-04 18:31:30|44627.1|44607.1|44629|44609|44629|44609|44627.1|44607.1|0
1730745100000|2024-11-04 18:31:40|||||||||1
1730745110000|2024-11-04 18:31:50|44631.5|44611.5|44629|44609|44631.5|44611.5|44629|44609|0
1730745120000|2024-11-04 18:32:00|44626.5|44606.5|44629|44609|44629|44609|44626.5|44606.5|1
1730745130000|2024-11-04 18:32:10|44628.4|44608.4|44626.5|44606.5|44628.4|44608.4|44626.5|44606.5|0
1730745140000|2024-11-04 18:32:20|||||||||1
1730745150000|2024-11-04 18:32:30|44627.1|44607.1|44629|44609|44629|44609|44627.1|44607.1|0
1730745160000|2024-11-04 18:32:40|44629.6|44609.6|44634|44614|44634|44614|44629.6|44609.6|0
1730745170000|2024-11-04 18:32:50|||||||||5
1730745180000|2024-11-04 18:33:00|44634.6|44614.6|44636.5|44616.5|44636.5|44616.5|44634|44614|4
1730745190000|2024-11-04 18:33:10|44634|44614|44634|44614|44634|44614|44634|44614|0
1730745200000|2024-11-04 18:33:20|44633.4|44613.4|44631.5|44611.5|44634|44614|44631.5|44611.5|5
1730745210000|2024-11-04 18:33:30|44633.4|44613.4|44634|44614|44634|44614|44633.4|44613.4|0
1730745220000|2024-11-04 18:33:40|||||||||1
1730745240000|2024-11-04 18:34:00|44634.6|44614.6|44636.5|44616.5|44636.5|44616.5|44634|44614|1
1730745260000|2024-11-04 18:34:20|44634.6|44614.6|44631.5|44611.5|44634.6|44614.6|44631.5|44611.5|4
1730745270000|2024-11-04 18:34:30|44632.1|44612.1|44635.9|44615.9|44635.9|44615.9|44631.5|44611.5|2
1730745280000|2024-11-04 18:34:40|44634.6|44614.6|44636.5|44616.5|44636.5|44616.5|44634|44614|0
1730745290000|2024-11-04 18:34:50|44635.9|44615.9|44636.5|44616.5|44636.5|44616.5|44634|44614|5
1730745300000|2024-11-04 18:35:00|||||||||1
1730745330000|2024-11-04 18:35:30|44637.1|44617.1|44639|44619|44639|44619|44637.1|44617.1|0
1730745340000|2024-11-04 18:35:40|44639.6|44619.6|44637.7|44617.7|44639.6|44619.6|44637.1|44617.1|2
1730745350000|2024-11-04 18:35:50|44639|44619|44639.6|44619.6|44639.6|44619.6|44637.1|44617.1|0
1730745360000|2024-11-04 18:36:00|44637.1|44617.1|44636.5|44616.5|44639.6|44619.6|44636.5|44616.5|4
1730745370000|2024-11-04 18:36:10|44639|44619|44641.5|44621.5|44641.5|44621.5|44639|44619|5
1730745390000|2024-11-04 18:36:30|44639|44619|44641.5|44621.5|44641.5|44621.5|44639|44619|0
1730745410000|2024-11-04 18:36:50|44640.9|44620.9|44641.5|44621.5|44641.5|44621.5|44640.9|44620.9|2
1730745420000|2024-11-04 18:37:00|44640.9|44620.9|44639.6|44619.6|44641.5|44621.5|44639|44619|0
1730745430000|2024-11-04 18:37:10|44641.5|44621.5|44639|44619|44641.5|44621.5|44639|44619|1
1730745440000|2024-11-04 18:37:20|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|0
1730745450000|2024-11-04 18:37:30|44642.1|44622.1|44639|44619|44644|44624|44639|44619|17
1730745460000|2024-11-04 18:37:40|||||||||1
1730745470000|2024-11-04 18:37:50|44638.4|44618.4|44636.5|44616.5|44639|44619|44636.5|44616.5|3
1730745500000|2024-11-04 18:38:20|44639|44619|44636.5|44616.5|44639|44619|44636.5|44616.5|3
1730745510000|2024-11-04 18:38:30|44637.1|44617.1|44639|44619|44639|44619|44637.1|44617.1|4
1730745520000|2024-11-04 18:38:40|44639.6|44619.6|44641.5|44621.5|44641.5|44621.5|44639|44619|0
1730745530000|2024-11-04 18:38:50|44639|44619|44639|44619|44639|44619|44639|44619|0
1730745540000|2024-11-04 18:39:00|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|1
1730745560000|2024-11-04 18:39:20|44639.6|44619.6|44641.5|44621.5|44641.5|44621.5|44639|44619|3
1730745570000|2024-11-04 18:39:30|44640.9|44620.9|44639|44619|44640.9|44620.9|44639|44619|1
1730745590000|2024-11-04 18:39:50|44638.4|44618.4|44638.4|44618.4|44638.4|44618.4|44638.4|44618.4|6
1730745600000|2024-11-04 18:40:00|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|1
1730745610000|2024-11-04 18:40:10|44638.4|44618.4|44639|44619|44639|44619|44638.4|44618.4|4
1730745620000|2024-11-04 18:40:20|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|1
1730745630000|2024-11-04 18:40:30|44639|44619|44641.5|44621.5|44641.5|44621.5|44639|44619|3
1730745640000|2024-11-04 18:40:40|44639|44619|44639|44619|44641.5|44621.5|44639|44619|0
1730745650000|2024-11-04 18:40:50|44641.5|44621.5|44641.5|44621.5|44643.4|44623.4|44641.5|44621.5|2
1730745660000|2024-11-04 18:41:00|44642.1|44622.1|44644|44624|44644|44624|44642.1|44622.1|7
1730745670000|2024-11-04 18:41:10|||||||||3
1730745680000|2024-11-04 18:41:20|44644.6|44624.6|44647.1|44627.1|44647.1|44627.1|44644.6|44624.6|3
1730745690000|2024-11-04 18:41:30|||||||||1
1730745700000|2024-11-04 18:41:40|44649.6|44629.6|44649|44629|44649.6|44629.6|44649|44629|1
1730745710000|2024-11-04 18:41:50|44649.6|44629.6|44651.5|44631.5|44651.5|44631.5|44649|44629|5
1730745720000|2024-11-04 18:42:00|44649|44629|44651.5|44631.5|44651.5|44631.5|44649|44629|1
1730745730000|2024-11-04 18:42:10|44649|44629|44644|44624|44649|44629|44644|44624|2
1730745740000|2024-11-04 18:42:20|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44640.9|44620.9|15
1730745750000|2024-11-04 18:42:30|44640.3|44620.3|44638.4|44618.4|44640.3|44620.3|44638.4|44618.4|0
1730745760000|2024-11-04 18:42:40|44637.8|44617.8|44636.5|44616.5|44637.8|44617.8|44634|44614|3
1730745770000|2024-11-04 18:42:50|44635.9|44615.9|44634|44614|44635.9|44615.9|44634|44614|1
1730745780000|2024-11-04 18:43:00|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44634|44614|3
1730745790000|2024-11-04 18:43:10|||||||||1
1730745800000|2024-11-04 18:43:20|44635.9|44615.9|44636.5|44616.5|44636.5|44616.5|44634|44614|1
1730745810000|2024-11-04 18:43:30|44634|44614|44632.8|44612.8|44634|44614|44632.8|44612.8|4
1730745820000|2024-11-04 18:43:40|44632.2|44612.2|44623.4|44603.4|44632.2|44612.2|44623.4|44603.4|2
1730745830000|2024-11-04 18:43:50|44621.5|44601.5|44624|44604|44624|44604|44621.5|44601.5|2
1730745840000|2024-11-04 18:44:00|44621.5|44601.5|44624|44604|44624|44604|44621.5|44601.5|2
1730745850000|2024-11-04 18:44:10|44621.5|44601.5|44619.7|44599.7|44621.5|44601.5|44619|44599|0
1730745860000|2024-11-04 18:44:20|44619|44599|44619|44599|44619|44599|44619|44599|0
1730745870000|2024-11-04 18:44:30|44616.5|44596.5|44619|44599|44619|44599|44616.5|44596.5|2
1730745880000|2024-11-04 18:44:40|44619.7|44599.7|44621.5|44601.5|44621.5|44601.5|44619.7|44599.7|1
1730745890000|2024-11-04 18:44:50|44619|44599|44619|44599|44619|44599|44619|44599|3
1730745900000|2024-11-04 18:45:00|44621.5|44601.5|44620.9|44600.9|44621.5|44601.5|44620.9|44600.9|2
1730745910000|2024-11-04 18:45:10|44619|44599|44621.5|44601.5|44624|44604|44619|44599|3
1730745920000|2024-11-04 18:45:20|44624.1|44604.1|44619.1|44599.1|44624.1|44604.1|44619.1|44599.1|1
1730745930000|2024-11-04 18:45:30|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|2
1730745940000|2024-11-04 18:45:40|44620.3|44600.3|44621.6|44601.6|44624.1|44604.1|44620.3|44600.3|3
1730745960000|2024-11-04 18:46:00|44624.1|44604.1|44619.1|44599.1|44624.1|44604.1|44619.1|44599.1|1
1730745970000|2024-11-04 18:46:10|44614.1|44594.1|44612.8|44592.8|44614.1|44594.1|44612.8|44592.8|4
1730745980000|2024-11-04 18:46:20|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|1
1730745990000|2024-11-04 18:46:30|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|2
1730746000000|2024-11-04 18:46:40|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|3
1730746010000|2024-11-04 18:46:50|||||||||1
1730746020000|2024-11-04 18:47:00|44608.5|44588.5|44607.2|44587.2|44608.5|44588.5|44606.6|44586.6|3
1730746030000|2024-11-04 18:47:10|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|3
1730746040000|2024-11-04 18:47:20|||||||||1
1730746050000|2024-11-04 18:47:30|||||||||3
1730746060000|2024-11-04 18:47:40|44609.7|44589.7|44611.6|44591.6|44611.6|44591.6|44609.7|44589.7|2
1730746070000|2024-11-04 18:47:50|44613.5|44593.5|44608.5|44588.5|44613.5|44593.5|44608.5|44588.5|62
1730746080000|2024-11-04 18:48:00|44605.4|44585.4|44602.2|44582.2|44605.4|44585.4|44602.2|44582.2|6
1730746100000|2024-11-04 18:48:20|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|1
1730746110000|2024-11-04 18:48:30|||||||||2
1730746120000|2024-11-04 18:48:40|44602.2|44582.2|44602.9|44582.9|44602.9|44582.9|44600.4|44580.4|2
1730746130000|2024-11-04 18:48:50|44603.5|44583.5|44610.4|44590.4|44610.4|44590.4|44603.5|44583.5|13
1730746140000|2024-11-04 18:49:00|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|1
1730746150000|2024-11-04 18:49:10|44608.5|44588.5|44610.4|44590.4|44610.4|44590.4|44608.5|44588.5|6
1730746160000|2024-11-04 18:49:20|44607.9|44587.9|44606|44586|44610.4|44590.4|44606|44586|1
1730746170000|2024-11-04 18:49:30|||||||||1
1730746180000|2024-11-04 18:49:40|||||||||1
1730746230000|2024-11-04 18:50:30|44605.4|44585.4|44603.5|44583.5|44605.4|44585.4|44603.5|44583.5|0
1730746240000|2024-11-04 18:50:40|44606|44586|44603.5|44583.5|44606|44586|44603.5|44583.5|6
1730746250000|2024-11-04 18:50:50|44606|44586|44603.5|44583.5|44606|44586|44603.5|44583.5|2
1730746260000|2024-11-04 18:51:00|44606|44586|44606|44586|44606|44586|44606|44586|0
1730746270000|2024-11-04 18:51:10|44605.4|44585.4|44606|44586|44606|44586|44605.4|44585.4|3
1730746290000|2024-11-04 18:51:30|||||||||1
1730746300000|2024-11-04 18:51:40|44608.5|44588.5|44610.4|44590.4|44610.4|44590.4|44608.5|44588.5|3
1730746310000|2024-11-04 18:51:50|44609.8|44589.8|44607.9|44587.9|44610.4|44590.4|44607.9|44587.9|1
1730746320000|2024-11-04 18:52:00|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|1
1730746330000|2024-11-04 18:52:10|44609.8|44589.8|44610.4|44590.4|44610.4|44590.4|44607.9|44587.9|0
1730746340000|2024-11-04 18:52:20|44609.8|44589.8|44607.9|44587.9|44609.8|44589.8|44607.9|44587.9|0
1730746350000|2024-11-04 18:52:30|||||||||1
1730746380000|2024-11-04 18:53:00|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|3
1730746390000|2024-11-04 18:53:10|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|0
1730746400000|2024-11-04 18:53:20|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|1
1730746410000|2024-11-04 18:53:30|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|3
1730746420000|2024-11-04 18:53:40|44614.8|44594.8|44615.4|44595.4|44615.4|44595.4|44612.9|44592.9|10
1730746430000|2024-11-04 18:53:50|44616|44596|44613.5|44593.5|44616|44596|44613.5|44593.5|5
1730746440000|2024-11-04 18:54:00|44615.4|44595.4|44613.5|44593.5|44615.4|44595.4|44612.9|44592.9|2
1730746450000|2024-11-04 18:54:10|44612.9|44592.9|44617.3|44597.3|44617.9|44597.9|44612.9|44592.9|2
1730746460000|2024-11-04 18:54:20|44613.5|44593.5|44610.4|44590.4|44615.4|44595.4|44610.4|44590.4|8
1730746470000|2024-11-04 18:54:30|44607.9|44587.9|44602.9|44582.9|44607.9|44587.9|44602.9|44582.9|5
1730746480000|2024-11-04 18:54:40|44601|44581|44597.3|44577.3|44601|44581|44594.8|44574.8|8
1730746490000|2024-11-04 18:54:50|44595.4|44575.4|44595.4|44575.4|44597.9|44577.9|44594.8|44574.8|5
1730746500000|2024-11-04 18:55:00|44594.8|44574.8|44595.4|44575.4|44595.4|44575.4|44592.9|44572.9|1
1730746510000|2024-11-04 18:55:10|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44596|44576|0
1730746520000|2024-11-04 18:55:20|44598.5|44578.5|44600.4|44580.4|44600.4|44580.4|44598.5|44578.5|1
1730746530000|2024-11-04 18:55:30|44601|44581|44600.4|44580.4|44605.4|44585.4|44600.4|44580.4|5
1730746540000|2024-11-04 18:55:40|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|1
1730746550000|2024-11-04 18:55:50|44600.4|44580.4|44602.9|44582.9|44602.9|44582.9|44600.4|44580.4|0
1730746560000|2024-11-04 18:56:00|44600.4|44580.4|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|1
1730746580000|2024-11-04 18:56:20|||||||||2
1730746590000|2024-11-04 18:56:30|44600.4|44580.4|44602.9|44582.9|44602.9|44582.9|44600.4|44580.4|6
1730746600000|2024-11-04 18:56:40|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|2
1730746610000|2024-11-04 18:56:50|44607.9|44587.9|44605.4|44585.4|44607.9|44587.9|44605.4|44585.4|0
1730746620000|2024-11-04 18:57:00|44607.9|44587.9|44605.4|44585.4|44609.8|44589.8|44605.4|44585.4|64
1730746630000|2024-11-04 18:57:10|44604.8|44584.8|44609.8|44589.8|44609.8|44589.8|44604.8|44584.8|1
1730746650000|2024-11-04 18:57:30|44607.9|44587.9|44610.4|44590.4|44610.4|44590.4|44607.9|44587.9|1
1730746660000|2024-11-04 18:57:40|44608.5|44588.5|44611|44591|44612.9|44592.9|44607.9|44587.9|2
1730746670000|2024-11-04 18:57:50|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44610.4|44590.4|3
1730746690000|2024-11-04 18:58:10|44611|44591|44611|44591|44612.3|44592.3|44610.4|44590.4|0
1730746700000|2024-11-04 18:58:20|||||||||1
1730746710000|2024-11-04 18:58:30|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|0
1730746720000|2024-11-04 18:58:40|44611|44591|44612.9|44592.9|44612.9|44592.9|44610.4|44590.4|1
1730746730000|2024-11-04 18:58:50|44610.4|44590.4|44608.5|44588.5|44610.4|44590.4|44607.9|44587.9|15
1730746740000|2024-11-04 18:59:00|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|16
1730746750000|2024-11-04 18:59:10|44608.5|44588.5|44609.1|44589.1|44609.1|44589.1|44606.6|44586.6|5
1730746760000|2024-11-04 18:59:20|44607.2|44587.2|44606.6|44586.6|44607.2|44587.2|44606.6|44586.6|0
1730746770000|2024-11-04 18:59:30|44607.2|44587.2|44606.6|44586.6|44607.2|44587.2|44606.6|44586.6|1
1730746780000|2024-11-04 18:59:40|44607.2|44587.2|44606.6|44586.6|44609.1|44589.1|44604.1|44584.1|6
1730746790000|2024-11-04 18:59:50|44604.1|44584.1|44609.1|44589.1|44609.1|44589.1|44604.1|44584.1|13
1730746800000|2024-11-04 19:00:00|44611.6|44591.6|44619.1|44599.1|44621.6|44601.6|44611.6|44591.6|21
1730746810000|2024-11-04 19:00:10|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|0
1730746820000|2024-11-04 19:00:20|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|4
1730746830000|2024-11-04 19:00:30|44621|44601|44621.6|44601.6|44621.6|44601.6|44619.1|44599.1|0
1730746840000|2024-11-04 19:00:40|44619.1|44599.1|44621.6|44601.6|44621.6|44601.6|44619.1|44599.1|0
1730746860000|2024-11-04 19:01:00|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|4
1730746870000|2024-11-04 19:01:10|44617.2|44597.2|44616.6|44596.6|44617.2|44597.2|44616.6|44596.6|3
1730746880000|2024-11-04 19:01:20|||||||||1
1730746890000|2024-11-04 19:01:30|44616|44596|44614.1|44594.1|44616|44596|44614.1|44594.1|0
1730746900000|2024-11-04 19:01:40|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|0
1730746910000|2024-11-04 19:01:50|44614.7|44594.7|44616.6|44596.6|44616.6|44596.6|44614.1|44594.1|3
1730746920000|2024-11-04 19:02:00|44616|44596|44616.6|44596.6|44616.6|44596.6|44614.1|44594.1|1
1730746930000|2024-11-04 19:02:10|44618.5|44598.5|44619.1|44599.1|44619.1|44599.1|44618.5|44598.5|1
1730746950000|2024-11-04 19:02:30|44619.7|44599.7|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|0
1730746960000|2024-11-04 19:02:40|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44619.1|44599.1|15
1730746970000|2024-11-04 19:02:50|44622.2|44602.2|44624.1|44604.1|44624.1|44604.1|44622.2|44602.2|1
1730746980000|2024-11-04 19:03:00|44624.7|44604.7|44626.6|44606.6|44626.6|44606.6|44624.7|44604.7|4
1730746990000|2024-11-04 19:03:10|44626|44606|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|1
1730747000000|2024-11-04 19:03:20|44629.1|44609.1|44626.6|44606.6|44629.1|44609.1|44626.6|44606.6|0
1730747010000|2024-11-04 19:03:30|44624.7|44604.7|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|1
1730747020000|2024-11-04 19:03:40|44624.1|44604.1|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|0
1730747030000|2024-11-04 19:03:50|44626|44606|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|1
1730747050000|2024-11-04 19:04:10|44627.2|44607.2|44629.1|44609.1|44629.1|44609.1|44627.2|44607.2|0
1730747060000|2024-11-04 19:04:20|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44627.9|44607.9|4
1730747070000|2024-11-04 19:04:30|44626|44606|44626.6|44606.6|44626.6|44606.6|44626|44606|1
1730747080000|2024-11-04 19:04:40|44629.1|44609.1|44626.6|44606.6|44629.1|44609.1|44626.6|44606.6|1
1730747090000|2024-11-04 19:04:50|44624.1|44604.1|44624.7|44604.7|44624.7|44604.7|44624.1|44604.1|1
1730747100000|2024-11-04 19:05:00|44626.6|44606.6|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|0
1730747120000|2024-11-04 19:05:20|44629.1|44609.1|44631.6|44611.6|44631.6|44611.6|44629.1|44609.1|1
1730747130000|2024-11-04 19:05:30|44631|44611|44624.1|44604.1|44631|44611|44624.1|44604.1|1
1730747190000|2024-11-04 19:06:30|||||||||1
1730747200000|2024-11-04 19:06:40|||||||||1
1730747210000|2024-11-04 19:06:50|44627.2|44607.2|44629.1|44609.1|44629.1|44609.1|44627.2|44607.2|4
1730747220000|2024-11-04 19:07:00|44629.7|44609.7|44634.1|44614.1|44634.1|44614.1|44629.7|44609.7|1
1730747230000|2024-11-04 19:07:10|||||||||1
1730747240000|2024-11-04 19:07:20|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|4
1730747260000|2024-11-04 19:07:40|44641.6|44621.6|44651.6|44631.6|44651.6|44631.6|44641.6|44621.6|18
1730747280000|2024-11-04 19:08:00|44651|44631|44658.5|44638.5|44658.5|44638.5|44649.7|44629.7|33
1730747290000|2024-11-04 19:08:10|44661|44641|44663.5|44643.5|44663.5|44643.5|44658.5|44638.5|4
1730747300000|2024-11-04 19:08:20|44666|44646|44666.6|44646.6|44666.6|44646.6|44666|44646|6
1730747310000|2024-11-04 19:08:30|44664.7|44644.7|44662.2|44642.2|44664.7|44644.7|44662.2|44642.2|4
1730747320000|2024-11-04 19:08:40|||||||||2
1730747340000|2024-11-04 19:09:00|44664.1|44644.1|44664.1|44644.1|44664.1|44644.1|44659.7|44639.7|3
1730747350000|2024-11-04 19:09:10|44661.6|44641.6|44664.1|44644.1|44664.1|44644.1|44661.6|44641.6|0
1730747360000|2024-11-04 19:09:20|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|1
1730747390000|2024-11-04 19:09:50|44659.1|44639.1|44659.1|44639.1|44661|44641|44659.1|44639.1|13
1730747400000|2024-11-04 19:10:00|44656.6|44636.6|44654.1|44634.1|44656.6|44636.6|44654.1|44634.1|2
1730747410000|2024-11-04 19:10:10|44654.7|44634.7|44656.6|44636.6|44656.6|44636.6|44654.7|44634.7|0
1730747420000|2024-11-04 19:10:20|44656|44636|44654.1|44634.1|44656.6|44636.6|44654.1|44634.1|0
1730747430000|2024-11-04 19:10:30|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1730747450000|2024-11-04 19:10:50|44654.1|44634.1|44649.1|44629.1|44654.1|44634.1|44649.1|44629.1|13
1730747460000|2024-11-04 19:11:00|||||||||2
1730747470000|2024-11-04 19:11:10|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1730747480000|2024-11-04 19:11:20|44650.4|44630.4|44646.6|44626.6|44650.4|44630.4|44646.6|44626.6|0
1730747490000|2024-11-04 19:11:30|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|0
1730747500000|2024-11-04 19:11:40|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|1
1730747520000|2024-11-04 19:12:00|44644.7|44624.7|44644.1|44624.1|44644.7|44624.7|44644.1|44624.1|2
1730747560000|2024-11-04 19:12:40|||||||||1
1730747570000|2024-11-04 19:12:50|44643.5|44623.5|44643.5|44623.5|44643.5|44623.5|44643.5|44623.5|7
1730747580000|2024-11-04 19:13:00|44641.6|44621.6|44636.6|44616.6|44641.6|44621.6|44636.6|44616.6|0
1730747590000|2024-11-04 19:13:10|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|1
1730747600000|2024-11-04 19:13:20|44631.6|44611.6|44634.1|44614.1|44634.1|44614.1|44631.6|44611.6|2
1730747610000|2024-11-04 19:13:30|44633.5|44613.5|44631.6|44611.6|44633.5|44613.5|44631.6|44611.6|6
1730747620000|2024-11-04 19:13:40|||||||||1
1730747630000|2024-11-04 19:13:50|44631|44611|44629.1|44609.1|44631.6|44611.6|44629.1|44609.1|0
1730747640000|2024-11-04 19:14:00|44629.7|44609.7|44631.6|44611.6|44634.1|44614.1|44629.1|44609.1|5
1730747650000|2024-11-04 19:14:10|44629.1|44609.1|44626.6|44606.6|44629.1|44609.1|44626.6|44606.6|1
1730747670000|2024-11-04 19:14:30|44626|44606|44626.6|44606.6|44626.6|44606.6|44626|44606|4
1730747680000|2024-11-04 19:14:40|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|0
1730747690000|2024-11-04 19:14:50|44630.3|44610.3|44634.1|44614.1|44634.1|44614.1|44630.3|44610.3|4
1730747700000|2024-11-04 19:15:00|44639.1|44619.1|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|1
1730747710000|2024-11-04 19:15:10|||||||||1
1730747730000|2024-11-04 19:15:30|44636|44616|44631.6|44611.6|44636|44616|44631.6|44611.6|0
1730747750000|2024-11-04 19:15:50|44629.7|44609.7|44629.1|44609.1|44629.7|44609.7|44629.1|44609.1|0
1730747760000|2024-11-04 19:16:00|44629.7|44609.7|44629.1|44609.1|44629.7|44609.7|44629.1|44609.1|2
1730747780000|2024-11-04 19:16:20|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|44631.6|44611.6|3
1730747790000|2024-11-04 19:16:30|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|2
1730747820000|2024-11-04 19:17:00|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|0
1730747870000|2024-11-04 19:17:50|44628.5|44608.5|44626.6|44606.6|44628.5|44608.5|44626.6|44606.6|1
1730747880000|2024-11-04 19:18:00|44626|44606|44629.1|44609.1|44629.1|44609.1|44624.1|44604.1|1
1730747890000|2024-11-04 19:18:10|44628.5|44608.5|44629.1|44609.1|44629.1|44609.1|44626.6|44606.6|0
1730747900000|2024-11-04 19:18:20|44627.3|44607.3|44629.1|44609.1|44629.1|44609.1|44626.6|44606.6|5
1730747920000|2024-11-04 19:18:40|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|1
1730747930000|2024-11-04 19:18:50|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|44629.8|44609.8|0
1730747940000|2024-11-04 19:19:00|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|1
1730747950000|2024-11-04 19:19:10|44631|44611|44629.2|44609.2|44631|44611|44629.2|44609.2|2
1730747960000|2024-11-04 19:19:20|44626.7|44606.7|44629.2|44609.2|44629.2|44609.2|44626.7|44606.7|1
1730747970000|2024-11-04 19:19:30|||||||||1
1730747980000|2024-11-04 19:19:40|44629.8|44609.8|44631.7|44611.7|44631.7|44611.7|44629.2|44609.2|2
1730748000000|2024-11-04 19:20:00|44631.1|44611.1|44629.2|44609.2|44631.1|44611.1|44629.2|44609.2|0
1730748020000|2024-11-04 19:20:20|44626.7|44606.7|44626.7|44606.7|44629.2|44609.2|44626.7|44606.7|1
1730748030000|2024-11-04 19:20:30|||||||||1
1730748040000|2024-11-04 19:20:40|44629.2|44609.2|44626.7|44606.7|44629.2|44609.2|44626.7|44606.7|1
1730748050000|2024-11-04 19:20:50|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|1
1730748060000|2024-11-04 19:21:00|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|44631.7|44611.7|1
1730748070000|2024-11-04 19:21:10|44629.2|44609.2|44630.5|44610.5|44630.5|44610.5|44628.6|44608.6|23
1730748080000|2024-11-04 19:21:20|44629.8|44609.8|44628|44608|44630.5|44610.5|44628|44608|0
1730748090000|2024-11-04 19:21:30|||||||||1
1730748120000|2024-11-04 19:22:00|44626.1|44606.1|44628|44608|44628|44608|44626.1|44606.1|1
1730748200000|2024-11-04 19:23:20|44626.1|44606.1|44625.5|44605.5|44626.1|44606.1|44625.5|44605.5|8
1730748260000|2024-11-04 19:24:20|44626.1|44606.1|44628|44608|44628|44608|44626.1|44606.1|9
1730748270000|2024-11-04 19:24:30|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|44628.6|44608.6|1
1730748280000|2024-11-04 19:24:40|44628|44608|44628.6|44608.6|44628.6|44608.6|44628|44608|1
1730748290000|2024-11-04 19:24:50|44630.5|44610.5|44628|44608|44630.5|44610.5|44628|44608|4
1730748300000|2024-11-04 19:25:00|44629.2|44609.2|44633|44613|44633|44613|44629.2|44609.2|5
1730748310000|2024-11-04 19:25:10|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|2
1730748320000|2024-11-04 19:25:20|||||||||6
1730748340000|2024-11-04 19:25:40|||||||||4
1730748350000|2024-11-04 19:25:50|44636.1|44616.1|44638|44618|44638|44618|44636.1|44616.1|7
1730748360000|2024-11-04 19:26:00|44638.6|44618.6|44640.5|44620.5|44640.5|44620.5|44638.6|44618.6|1
1730748370000|2024-11-04 19:26:10|44639.9|44619.9|44640.5|44620.5|44640.5|44620.5|44639.9|44619.9|0
1730748390000|2024-11-04 19:26:30|44639.9|44619.9|44640.5|44620.5|44640.5|44620.5|44638|44618|3
1730748400000|2024-11-04 19:26:40|44638|44618|44638|44618|44638|44618|44638|44618|0
1730748410000|2024-11-04 19:26:50|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|2
1730748420000|2024-11-04 19:27:00|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|44641.1|44621.1|1
1730748430000|2024-11-04 19:27:10|44643|44623|44640.5|44620.5|44643|44623|44640.5|44620.5|2
1730748450000|2024-11-04 19:27:30|44643|44623|44643|44623|44643|44623|44643|44623|0
1730748460000|2024-11-04 19:27:40|||||||||1
1730748470000|2024-11-04 19:27:50|44638|44618|44638|44618|44638|44618|44638|44618|4
1730748480000|2024-11-04 19:28:00|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1730748500000|2024-11-04 19:28:20|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|1
1730748520000|2024-11-04 19:28:40|44634.3|44614.3|44634.3|44614.3|44634.3|44614.3|44634.3|44614.3|3
1730748530000|2024-11-04 19:28:50|44634.9|44614.9|44634.3|44614.3|44634.9|44614.9|44634.3|44614.3|2
1730748540000|2024-11-04 19:29:00|44632.4|44612.4|44629.9|44609.9|44632.4|44612.4|44629.9|44609.9|1
1730748560000|2024-11-04 19:29:20|44632.4|44612.4|44633|44613|44633|44613|44632.4|44612.4|2
1730748570000|2024-11-04 19:29:30|44632.4|44612.4|44628|44608|44632.4|44612.4|44628|44608|3
1730748590000|2024-11-04 19:29:50|44628.6|44608.6|44628|44608|44630.5|44610.5|44628|44608|1
1730748600000|2024-11-04 19:30:00|44623|44603|44615.5|44595.5|44623|44603|44615.5|44595.5|24
1730748610000|2024-11-04 19:30:10|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|18
1730748620000|2024-11-04 19:30:20|44613.7|44593.7|44614.3|44594.3|44614.3|44594.3|44612.4|44592.4|0
1730748630000|2024-11-04 19:30:30|44614.9|44594.9|44614.9|44594.9|44614.9|44594.9|44614.9|44594.9|1
1730748640000|2024-11-04 19:30:40|||||||||5
1730748650000|2024-11-04 19:30:50|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|1
1730748670000|2024-11-04 19:31:10|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|1
1730748680000|2024-11-04 19:31:20|44622.4|44602.4|44624.3|44604.3|44624.3|44604.3|44622.4|44602.4|2
1730748700000|2024-11-04 19:31:40|44626.8|44606.8|44629.3|44609.3|44629.3|44609.3|44626.8|44606.8|1
1730748710000|2024-11-04 19:31:50|44631.8|44611.8|44631.8|44611.8|44631.8|44611.8|44631.8|44611.8|1
1730748720000|2024-11-04 19:32:00|||||||||1
1730748730000|2024-11-04 19:32:10|44632.4|44612.4|44636.8|44616.8|44636.8|44616.8|44631.8|44611.8|2
1730748740000|2024-11-04 19:32:20|||||||||1
1730748750000|2024-11-04 19:32:30|44637.4|44617.4|44639.3|44619.3|44639.3|44619.3|44637.4|44617.4|1
1730748760000|2024-11-04 19:32:40|44636.8|44616.8|44636.8|44616.8|44636.8|44616.8|44636.8|44616.8|0
1730748790000|2024-11-04 19:33:10|44637.4|44617.4|44644.9|44624.9|44644.9|44624.9|44637.4|44617.4|4
1730748800000|2024-11-04 19:33:20|44646.8|44626.8|44649.3|44629.3|44649.3|44629.3|44646.8|44626.8|4
1730748810000|2024-11-04 19:33:30|44648.7|44628.7|44646.8|44626.8|44648.7|44628.7|44646.8|44626.8|20
1730748820000|2024-11-04 19:33:40|44644.9|44624.9|44645.5|44625.5|44645.5|44625.5|44644.9|44624.9|6
1730748830000|2024-11-04 19:33:50|44648|44628|44648.6|44628.6|44648.6|44628.6|44648|44628|1
1730748840000|2024-11-04 19:34:00|||||||||1
1730748850000|2024-11-04 19:34:10|44648|44628|44648|44628|44648|44628|44648|44628|1
1730748860000|2024-11-04 19:34:20|||||||||1
1730748880000|2024-11-04 19:34:40|44647.4|44627.4|44645.5|44625.5|44647.4|44627.4|44645.5|44625.5|3
1730748900000|2024-11-04 19:35:00|44648|44628|44648|44628|44648|44628|44648|44628|0
1730748910000|2024-11-04 19:35:10|44648.6|44628.6|44650.5|44630.5|44650.5|44630.5|44648.6|44628.6|0
1730748920000|2024-11-04 19:35:20|44649.9|44629.9|44650.5|44630.5|44650.5|44630.5|44649.9|44629.9|1
1730748930000|2024-11-04 19:35:30|44653|44633|44653|44633|44653|44633|44653|44633|1
1730748960000|2024-11-04 19:36:00|44651.1|44631.1|44653|44633|44653|44633|44651.1|44631.1|5
1730748980000|2024-11-04 19:36:20|||||||||2
1730749000000|2024-11-04 19:36:40|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|1
1730749020000|2024-11-04 19:37:00|||||||||2
1730749030000|2024-11-04 19:37:10|||||||||3
1730749050000|2024-11-04 19:37:30|||||||||2
1730749070000|2024-11-04 19:37:50|||||||||1
1730749090000|2024-11-04 19:38:10|||||||||1
1730749110000|2024-11-04 19:38:30|44653|44633|44653|44633|44655.5|44635.5|44653|44633|2
1730749120000|2024-11-04 19:38:40|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|0
1730749130000|2024-11-04 19:38:50|44653.6|44633.6|44655.5|44635.5|44655.5|44635.5|44653.6|44633.6|2
1730749140000|2024-11-04 19:39:00|44653|44633|44655.5|44635.5|44655.5|44635.5|44653|44633|1
1730749150000|2024-11-04 19:39:10|44656.1|44636.1|44655.5|44635.5|44656.1|44636.1|44655.5|44635.5|0
1730749160000|2024-11-04 19:39:20|44653|44633|44653|44633|44655.5|44635.5|44653|44633|0
1730749170000|2024-11-04 19:39:30|44653.6|44633.6|44655.5|44635.5|44656.1|44636.1|44653.6|44633.6|1
1730749180000|2024-11-04 19:39:40|44658|44638|44658|44638|44658|44638|44658|44638|0
1730749210000|2024-11-04 19:40:10|44658.6|44638.6|44660.5|44640.5|44660.5|44640.5|44658.6|44638.6|2
1730749220000|2024-11-04 19:40:20|||||||||4
1730749250000|2024-11-04 19:40:50|44658|44638|44660.5|44640.5|44660.5|44640.5|44658|44638|0
1730749280000|2024-11-04 19:41:20|44658|44638|44663|44643|44663|44643|44658|44638|2
1730749290000|2024-11-04 19:41:30|44660.5|44640.5|44662.4|44642.4|44662.4|44642.4|44660.5|44640.5|6
1730749300000|2024-11-04 19:41:40|44663|44643|44663|44643|44663|44643|44663|44643|0
1730749320000|2024-11-04 19:42:00|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|5
1730749330000|2024-11-04 19:42:10|44658|44638|44658|44638|44658|44638|44658|44638|0
1730749390000|2024-11-04 19:43:10|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|2
1730749430000|2024-11-04 19:43:50|44653|44633|44653|44633|44653|44633|44653|44633|2
1730749440000|2024-11-04 19:44:00|44649.3|44629.3|44648.7|44628.7|44649.3|44629.3|44648.7|44628.7|42
1730749450000|2024-11-04 19:44:10|44646.8|44626.8|44643.6|44623.6|44647.4|44627.4|44643.6|44623.6|4
1730749460000|2024-11-04 19:44:20|||||||||6
1730749480000|2024-11-04 19:44:40|44643|44623|44645.5|44625.5|44645.5|44625.5|44643|44623|1
1730749490000|2024-11-04 19:44:50|44643|44623|44643|44623|44643|44623|44643|44623|2
1730749500000|2024-11-04 19:45:00|44646.1|44626.1|44645.5|44625.5|44646.1|44626.1|44645.5|44625.5|2
1730749520000|2024-11-04 19:45:20|44646.1|44626.1|44648|44628|44648|44628|44646.1|44626.1|6
1730749540000|2024-11-04 19:45:40|44647.4|44627.4|44645.5|44625.5|44648|44628|44645.5|44625.5|2
1730749560000|2024-11-04 19:46:00|||||||||1
1730749570000|2024-11-04 19:46:10|||||||||1
1730749580000|2024-11-04 19:46:20|||||||||5
1730749590000|2024-11-04 19:46:30|44643.6|44623.6|44643|44623|44643.6|44623.6|44643|44623|0
1730749600000|2024-11-04 19:46:40|44644.9|44624.9|44643|44623|44645.5|44625.5|44643|44623|0
1730749610000|2024-11-04 19:46:50|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|0
1730749620000|2024-11-04 19:47:00|44643|44623|44645.5|44625.5|44645.5|44625.5|44643|44623|0
1730749630000|2024-11-04 19:47:10|44643|44623|44645.5|44625.5|44645.5|44625.5|44643|44623|0
1730749640000|2024-11-04 19:47:20|44644.9|44624.9|44645.5|44625.5|44645.5|44625.5|44644.9|44624.9|0
1730749650000|2024-11-04 19:47:30|||||||||1
1730749670000|2024-11-04 19:47:50|44646.1|44626.1|44648|44628|44648|44628|44646.1|44626.1|0
1730749680000|2024-11-04 19:48:00|||||||||1
1730749700000|2024-11-04 19:48:20|44647.4|44627.4|44645.5|44625.5|44647.4|44627.4|44645.5|44625.5|0
1730749740000|2024-11-04 19:49:00|44648|44628|44645.5|44625.5|44648|44628|44645.5|44625.5|3
1730749760000|2024-11-04 19:49:20|44648|44628|44645.5|44625.5|44648|44628|44645.5|44625.5|5
1730749770000|2024-11-04 19:49:30|44644.9|44624.9|44643|44623|44644.9|44624.9|44643|44623|0
1730749780000|2024-11-04 19:49:40|||||||||1
1730749790000|2024-11-04 19:49:50|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|44640.5|44620.5|4
1730749820000|2024-11-04 19:50:20|44643|44623|44643|44623|44643|44623|44643|44623|1
1730749840000|2024-11-04 19:50:40|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|7
1730749850000|2024-11-04 19:50:50|44645.5|44625.5|44648|44628|44648|44628|44645.5|44625.5|0
1730749860000|2024-11-04 19:51:00|44647.4|44627.4|44645.5|44625.5|44647.4|44627.4|44645.5|44625.5|0
1730749870000|2024-11-04 19:51:10|||||||||1
1730749920000|2024-11-04 19:52:00|||||||||1
1730749930000|2024-11-04 19:52:10|44643.6|44623.6|44643|44623|44643.6|44623.6|44643|44623|0
1730749940000|2024-11-04 19:52:20|44644.9|44624.9|44643.6|44623.6|44645.5|44625.5|44643.6|44623.6|2
1730749950000|2024-11-04 19:52:30|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|0
1730749960000|2024-11-04 19:52:40|||||||||1
1730749980000|2024-11-04 19:53:00|||||||||1
1730750000000|2024-11-04 19:53:20|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|2
1730750010000|2024-11-04 19:53:30|44645.5|44625.5|44646.2|44626.2|44646.2|44626.2|44644.9|44624.9|2
1730750030000|2024-11-04 19:53:50|44645.6|44625.6|44643.1|44623.1|44645.6|44625.6|44643.1|44623.1|1
1730750090000|2024-11-04 19:54:50|44642.5|44622.5|44643.1|44623.1|44643.1|44623.1|44642.5|44622.5|2
1730750100000|2024-11-04 19:55:00|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|0
1730750120000|2024-11-04 19:55:20|44643.1|44623.1|44640.6|44620.6|44643.1|44623.1|44640.6|44620.6|7
1730750130000|2024-11-04 19:55:30|44641.2|44621.2|44643.1|44623.1|44643.1|44623.1|44641.2|44621.2|0
1730750150000|2024-11-04 19:55:50|||||||||3
1730750160000|2024-11-04 19:56:00|||||||||1
1730750180000|2024-11-04 19:56:20|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|1
1730750190000|2024-11-04 19:56:30|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|0
1730750210000|2024-11-04 19:56:50|44648.7|44628.7|44655.6|44635.6|44655.6|44635.6|44648.7|44628.7|2
1730750220000|2024-11-04 19:57:00|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|51
1730750230000|2024-11-04 19:57:10|44665.6|44645.6|44663.1|44643.1|44665.6|44645.6|44663.1|44643.1|11
1730750270000|2024-11-04 19:57:50|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|0
1730750280000|2024-11-04 19:58:00|||||||||2
1730750290000|2024-11-04 19:58:10|44664.3|44644.3|44664.3|44644.3|44666.2|44646.2|44663.7|44643.7|0
1730750300000|2024-11-04 19:58:20|44666.2|44646.2|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|2
1730750310000|2024-11-04 19:58:30|||||||||1
1730750320000|2024-11-04 19:58:40|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|2
1730750330000|2024-11-04 19:58:50|44661.2|44641.2|44660.6|44640.6|44661.2|44641.2|44660.6|44640.6|1
1730750360000|2024-11-04 19:59:20|||||||||1
1730750390000|2024-11-04 19:59:50|44663.1|44643.1|44660.6|44640.6|44663.1|44643.1|44660|44640|12
1730750400000|2024-11-04 20:00:00|44660|44640|44658.1|44638.1|44660|44640|44655.6|44635.6|6
1730750420000|2024-11-04 20:00:20|44657.5|44637.5|44655.6|44635.6|44658.1|44638.1|44655.6|44635.6|1
1730750430000|2024-11-04 20:00:30|44653.1|44633.1|44658.1|44638.1|44658.1|44638.1|44653.1|44633.1|0
1730750450000|2024-11-04 20:00:50|44656.2|44636.2|44655.6|44635.6|44656.2|44636.2|44655.6|44635.6|1
1730750460000|2024-11-04 20:01:00|44653.7|44633.7|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|0
1730750500000|2024-11-04 20:01:40|44655|44635|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|0
1730750520000|2024-11-04 20:02:00|44655|44635|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|0
1730750530000|2024-11-04 20:02:10|44653.1|44633.1|44653.1|44633.1|44655.6|44635.6|44653.1|44633.1|0
1730750580000|2024-11-04 20:03:00|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|2
1730750590000|2024-11-04 20:03:10|||||||||2
1730750600000|2024-11-04 20:03:20|||||||||1
1730750620000|2024-11-04 20:03:40|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|1
1730750630000|2024-11-04 20:03:50|||||||||2
1730750660000|2024-11-04 20:04:20|44652.5|44632.5|44648.1|44628.1|44652.5|44632.5|44648.1|44628.1|2
1730750680000|2024-11-04 20:04:40|||||||||1
1730750690000|2024-11-04 20:04:50|||||||||2
1730750710000|2024-11-04 20:05:10|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|0
1730750740000|2024-11-04 20:05:40|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|2
1730750770000|2024-11-04 20:06:10|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|1
1730750790000|2024-11-04 20:06:30|||||||||3
1730750810000|2024-11-04 20:06:50|||||||||1
1730750820000|2024-11-04 20:07:00|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|1
1730750830000|2024-11-04 20:07:10|44641.2|44621.2|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|13
1730750840000|2024-11-04 20:07:20|44644.3|44624.3|44653.1|44633.1|44653.1|44633.1|44644.3|44624.3|0
1730750850000|2024-11-04 20:07:30|44655|44635|44655|44635|44655|44635|44655|44635|3
1730750860000|2024-11-04 20:07:40|44655.6|44635.6|44658.1|44638.1|44658.1|44638.1|44655.6|44635.6|4
1730750870000|2024-11-04 20:07:50|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|1
1730750880000|2024-11-04 20:08:00|44655|44635|44653.1|44633.1|44655|44635|44653.1|44633.1|1
1730750890000|2024-11-04 20:08:10|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|0
1730750900000|2024-11-04 20:08:20|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|1
1730750940000|2024-11-04 20:09:00|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|0
1730750950000|2024-11-04 20:09:10|44650|44630|44650.6|44630.6|44650.6|44630.6|44650|44630|0
1730750960000|2024-11-04 20:09:20|44650|44630|44650.6|44630.6|44650.6|44630.6|44648.1|44628.1|0
1730750970000|2024-11-04 20:09:30|44650|44630|44648.1|44628.1|44650|44630|44648.1|44628.1|0
1730750990000|2024-11-04 20:09:50|||||||||5
1730751000000|2024-11-04 20:10:00|44645.6|44625.6|44645.6|44625.6|44648.1|44628.1|44645.6|44625.6|1
1730751030000|2024-11-04 20:10:30|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|1
1730751060000|2024-11-04 20:11:00|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|2
1730751080000|2024-11-04 20:11:20|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|1
1730751100000|2024-11-04 20:11:40|||||||||2
1730751130000|2024-11-04 20:12:10|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|0
1730751140000|2024-11-04 20:12:20|||||||||14
1730751180000|2024-11-04 20:13:00|||||||||2
1730751190000|2024-11-04 20:13:10|||||||||3
1730751220000|2024-11-04 20:13:40|44648.1|44628.1|44648.7|44628.7|44648.7|44628.7|44648.1|44628.1|0
1730751230000|2024-11-04 20:13:50|44649.3|44629.3|44648.7|44628.7|44649.3|44629.3|44648.7|44628.7|1
1730751250000|2024-11-04 20:14:10|||||||||1
1730751260000|2024-11-04 20:14:20|44648.1|44628.1|44648.1|44628.1|44648.7|44628.7|44648.1|44628.1|1
1730751270000|2024-11-04 20:14:30|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|1
1730751280000|2024-11-04 20:14:40|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|0
1730751290000|2024-11-04 20:14:50|||||||||3
1730751300000|2024-11-04 20:15:00|44647.5|44627.5|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|0
1730751310000|2024-11-04 20:15:10|44647.5|44627.5|44645.6|44625.6|44647.5|44627.5|44645.6|44625.6|0
1730751330000|2024-11-04 20:15:30|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|1
1730751360000|2024-11-04 20:16:00|44646.2|44626.2|44645.6|44625.6|44646.2|44626.2|44645.6|44625.6|3
1730751380000|2024-11-04 20:16:20|||||||||1
1730751390000|2024-11-04 20:16:30|44645|44625|44645.6|44625.6|44645.6|44625.6|44645|44625|3
1730751400000|2024-11-04 20:16:40|44645|44625|44645.6|44625.6|44645.6|44625.6|44645|44625|0
1730751420000|2024-11-04 20:17:00|44645|44625|44645|44625|44645|44625|44645|44625|0
1730751430000|2024-11-04 20:17:10|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|0
1730751440000|2024-11-04 20:17:20|44646.2|44626.2|44648.1|44628.1|44648.1|44628.1|44646.2|44626.2|3
1730751470000|2024-11-04 20:17:50|44650|44630|44650.6|44630.6|44650.6|44630.6|44650|44630|0
1730751480000|2024-11-04 20:18:00|44651.2|44631.2|44653.1|44633.1|44653.1|44633.1|44651.2|44631.2|2
1730751490000|2024-11-04 20:18:10|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|1
1730751520000|2024-11-04 20:18:40|||||||||1
1730751530000|2024-11-04 20:18:50|||||||||2
1730751540000|2024-11-04 20:19:00|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|0
1730751550000|2024-11-04 20:19:10|44650.6|44630.6|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1730751570000|2024-11-04 20:19:30|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|1
1730751580000|2024-11-04 20:19:40|||||||||2
1730751590000|2024-11-04 20:19:50|||||||||2
1730751620000|2024-11-04 20:20:20|||||||||1
1730751650000|2024-11-04 20:20:50|44653.1|44633.1|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|5
1730751660000|2024-11-04 20:21:00|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|3
1730751700000|2024-11-04 20:21:40|44653.7|44633.7|44655.6|44635.6|44655.6|44635.6|44653.7|44633.7|1
1730751710000|2024-11-04 20:21:50|44655|44635|44653.1|44633.1|44655|44635|44653.1|44633.1|0
1730751720000|2024-11-04 20:22:00|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|0
1730751760000|2024-11-04 20:22:40|||||||||5
1730751770000|2024-11-04 20:22:50|44653.7|44633.7|44655.6|44635.6|44655.6|44635.6|44653.7|44633.7|1
1730751790000|2024-11-04 20:23:10|44655|44635|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|0
1730751800000|2024-11-04 20:23:20|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|0
1730751810000|2024-11-04 20:23:30|44657.5|44637.5|44655.6|44635.6|44657.5|44637.5|44655.6|44635.6|1
1730751830000|2024-11-04 20:23:50|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|0
1730751840000|2024-11-04 20:24:00|||||||||2
1730751860000|2024-11-04 20:24:20|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|1
1730751870000|2024-11-04 20:24:30|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|1
1730751890000|2024-11-04 20:24:50|||||||||3
1730751900000|2024-11-04 20:25:00|||||||||1
1730751930000|2024-11-04 20:25:30|44665.6|44645.6|44668.1|44648.1|44668.1|44648.1|44665.6|44645.6|2
1730751950000|2024-11-04 20:25:50|44670.6|44650.6|44668.1|44648.1|44670.6|44650.6|44668.1|44648.1|0
1730751980000|2024-11-04 20:26:20|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|0
1730752000000|2024-11-04 20:26:40|44670.7|44650.7|44670|44650|44670.7|44650.7|44670|44650|1
1730752010000|2024-11-04 20:26:50|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|0
1730752020000|2024-11-04 20:27:00|44670.1|44650.1|44670.7|44650.7|44670.7|44650.7|44670.1|44650.1|1
1730752030000|2024-11-04 20:27:10|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|0
1730752040000|2024-11-04 20:27:20|44670.1|44650.1|44670.7|44650.7|44670.7|44650.7|44668.2|44648.2|0
1730752060000|2024-11-04 20:27:40|44673.2|44653.2|44670.7|44650.7|44673.2|44653.2|44670.7|44650.7|1
1730752080000|2024-11-04 20:28:00|44673.2|44653.2|44670.7|44650.7|44673.2|44653.2|44670.7|44650.7|2
1730752100000|2024-11-04 20:28:20|44671.3|44651.3|44673.2|44653.2|44673.2|44653.2|44670.7|44650.7|4
1730752110000|2024-11-04 20:28:30|44672.6|44652.6|44670.7|44650.7|44672.6|44652.6|44670.7|44650.7|0
1730752120000|2024-11-04 20:28:40|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|0
1730752140000|2024-11-04 20:29:00|44670.1|44650.1|44670.7|44650.7|44670.7|44650.7|44670.1|44650.1|6
1730752170000|2024-11-04 20:29:30|44668.2|44648.2|44670.7|44650.7|44670.7|44650.7|44668.2|44648.2|0
1730752190000|2024-11-04 20:29:50|44668.2|44648.2|44668.2|44648.2|44670.7|44650.7|44668.2|44648.2|1
1730752200000|2024-11-04 20:30:00|44665.7|44645.7|44660.7|44640.7|44665.7|44645.7|44660.7|44640.7|14
1730752210000|2024-11-04 20:30:10|44658.8|44638.8|44655.7|44635.7|44658.8|44638.8|44655.7|44635.7|7
1730752230000|2024-11-04 20:30:30|44655.1|44635.1|44650.7|44630.7|44655.1|44635.1|44650.7|44630.7|2
1730752240000|2024-11-04 20:30:40|||||||||2
1730752250000|2024-11-04 20:30:50|44653.2|44633.2|44650.7|44630.7|44653.2|44633.2|44650.7|44630.7|1
1730752260000|2024-11-04 20:31:00|44652.6|44632.6|44653.2|44633.2|44653.2|44633.2|44652.6|44632.6|5
1730752270000|2024-11-04 20:31:10|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|3
1730752290000|2024-11-04 20:31:30|44655.1|44635.1|44655.7|44635.7|44655.7|44635.7|44655.1|44635.1|0
1730752300000|2024-11-04 20:31:40|44655.1|44635.1|44653.2|44633.2|44655.1|44635.1|44653.2|44633.2|2
1730752310000|2024-11-04 20:31:50|44651.3|44631.3|44650.7|44630.7|44651.3|44631.3|44650.7|44630.7|0
1730752320000|2024-11-04 20:32:00|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|1
1730752330000|2024-11-04 20:32:10|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|0
1730752340000|2024-11-04 20:32:20|44653.2|44633.2|44653.2|44633.2|44655.7|44635.7|44653.2|44633.2|0
1730752350000|2024-11-04 20:32:30|44652.6|44632.6|44653.2|44633.2|44653.2|44633.2|44650.7|44630.7|2
1730752360000|2024-11-04 20:32:40|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|1
1730752380000|2024-11-04 20:33:00|44650.1|44630.1|44648.2|44628.2|44650.1|44630.1|44648.2|44628.2|2
1730752390000|2024-11-04 20:33:10|44647.6|44627.6|44648.2|44628.2|44648.2|44628.2|44645.7|44625.7|8
1730752400000|2024-11-04 20:33:20|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|6
1730752410000|2024-11-04 20:33:30|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|0
1730752420000|2024-11-04 20:33:40|44653.8|44633.8|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|2
1730752440000|2024-11-04 20:34:00|44655.1|44635.1|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|2
1730752460000|2024-11-04 20:34:20|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|4
1730752470000|2024-11-04 20:34:30|44652.6|44632.6|44653.2|44633.2|44653.2|44633.2|44650.7|44630.7|0
1730752490000|2024-11-04 20:34:50|44652.6|44632.6|44650.7|44630.7|44652.6|44632.6|44650.7|44630.7|0
1730752520000|2024-11-04 20:35:20|44651.3|44631.3|44650.7|44630.7|44651.3|44631.3|44650.7|44630.7|2
1730752540000|2024-11-04 20:35:40|44650.1|44630.1|44649.5|44629.5|44650.1|44630.1|44649.5|44629.5|3
1730752550000|2024-11-04 20:35:50|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|2
1730752560000|2024-11-04 20:36:00|44645.1|44625.1|44643.2|44623.2|44647.6|44627.6|44643.2|44623.2|9
1730752590000|2024-11-04 20:36:30|44642.6|44622.6|44640.7|44620.7|44642.6|44622.6|44640.7|44620.7|0
1730752600000|2024-11-04 20:36:40|44643.2|44623.2|44640.7|44620.7|44643.2|44623.2|44640.7|44620.7|0
1730752610000|2024-11-04 20:36:50|44638.8|44618.8|44640.7|44620.7|44640.7|44620.7|44638.8|44618.8|5
1730752620000|2024-11-04 20:37:00|44641.3|44621.3|44638.2|44618.2|44643.2|44623.2|44638.2|44618.2|1
1730752630000|2024-11-04 20:37:10|||||||||1
1730752640000|2024-11-04 20:37:20|||||||||1
1730752650000|2024-11-04 20:37:30|44637.6|44617.6|44635.7|44615.7|44637.6|44617.6|44635.7|44615.7|1
1730752660000|2024-11-04 20:37:40|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|0
1730752670000|2024-11-04 20:37:50|44640.7|44620.7|44638.2|44618.2|44640.7|44620.7|44638.2|44618.2|2
1730752680000|2024-11-04 20:38:00|||||||||1
1730752690000|2024-11-04 20:38:10|44637.6|44617.6|44635.7|44615.7|44637.6|44617.6|44635.7|44615.7|0
1730752700000|2024-11-04 20:38:20|||||||||2
1730752710000|2024-11-04 20:38:30|||||||||1
1730752720000|2024-11-04 20:38:40|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|0
1730752760000|2024-11-04 20:39:20|44637.6|44617.6|44637.6|44617.6|44637.6|44617.6|44635.1|44615.1|0
1730752770000|2024-11-04 20:39:30|44637|44617|44635.1|44615.1|44637|44617|44635.1|44615.1|0
1730752780000|2024-11-04 20:39:40|44632.6|44612.6|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|12
1730752790000|2024-11-04 20:39:50|||||||||5
1730752800000|2024-11-04 20:40:00|||||||||1
1730752810000|2024-11-04 20:40:10|44629.5|44609.5|44630.1|44610.1|44630.1|44610.1|44629.5|44609.5|2
1730752820000|2024-11-04 20:40:20|44628.2|44608.2|44625.7|44605.7|44628.2|44608.2|44625.1|44605.1|4
1730752830000|2024-11-04 20:40:30|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|0
1730752840000|2024-11-04 20:40:40|||||||||1
1730752850000|2024-11-04 20:40:50|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|0
1730752860000|2024-11-04 20:41:00|44631.3|44611.3|44633.2|44613.2|44635.7|44615.7|44631.3|44611.3|3
1730752870000|2024-11-04 20:41:10|44635.7|44615.7|44635.7|44615.7|44635.7|44615.7|44633.2|44613.2|1
1730752880000|2024-11-04 20:41:20|44633.2|44613.2|44635.7|44615.7|44637.6|44617.6|44633.2|44613.2|1
1730752890000|2024-11-04 20:41:30|44637.6|44617.6|44638.2|44618.2|44638.2|44618.2|44637.6|44617.6|0
1730752900000|2024-11-04 20:41:40|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|13
1730752910000|2024-11-04 20:41:50|44644.4|44624.4|44648.8|44628.8|44648.8|44628.8|44644.4|44624.4|1
1730752920000|2024-11-04 20:42:00|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|3
1730752930000|2024-11-04 20:42:10|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|0
1730752960000|2024-11-04 20:42:40|44650.7|44630.7|44651.3|44631.3|44651.3|44631.3|44650.7|44630.7|0
1730752970000|2024-11-04 20:42:50|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|0
1730752980000|2024-11-04 20:43:00|44653.8|44633.8|44655.7|44635.7|44655.7|44635.7|44653.8|44633.8|0
1730752990000|2024-11-04 20:43:10|||||||||2
1730753000000|2024-11-04 20:43:20|||||||||1
1730753030000|2024-11-04 20:43:50|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|1
1730753040000|2024-11-04 20:44:00|||||||||1
1730753050000|2024-11-04 20:44:10|44657.6|44637.6|44655.7|44635.7|44657.6|44637.6|44655.7|44635.7|1
1730753090000|2024-11-04 20:44:50|||||||||3
1730753100000|2024-11-04 20:45:00|||||||||2
1730753120000|2024-11-04 20:45:20|44655.1|44635.1|44655.7|44635.7|44655.7|44635.7|44655.1|44635.1|1
1730753130000|2024-11-04 20:45:30|44652.6|44632.6|44645.7|44625.7|44652.6|44632.6|44645.7|44625.7|45
1730753170000|2024-11-04 20:46:10|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|3
1730753180000|2024-11-04 20:46:20|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|0
1730753200000|2024-11-04 20:46:40|44640.1|44620.1|44640.7|44620.7|44640.7|44620.7|44638.2|44618.2|1
1730753210000|2024-11-04 20:46:50|44638.2|44618.2|44638.2|44618.2|44640.7|44620.7|44638.2|44618.2|0
1730753220000|2024-11-04 20:47:00|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|0
1730753230000|2024-11-04 20:47:10|44638.2|44618.2|44640.7|44620.7|44640.7|44620.7|44638.2|44618.2|0
1730753240000|2024-11-04 20:47:20|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|12
1730753250000|2024-11-04 20:47:30|44636.3|44616.3|44631.3|44611.3|44636.3|44616.3|44631.3|44611.3|6
1730753260000|2024-11-04 20:47:40|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|3
1730753270000|2024-11-04 20:47:50|44628.8|44608.8|44628.2|44608.2|44631.3|44611.3|44628.2|44608.2|3
1730753280000|2024-11-04 20:48:00|44623.2|44603.2|44622|44602|44623.2|44603.2|44622|44602|51
1730753290000|2024-11-04 20:48:10|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|18
1730753310000|2024-11-04 20:48:30|44623.8|44603.8|44628.2|44608.2|44628.2|44608.2|44623.8|44603.8|1
1730753320000|2024-11-04 20:48:40|44630.7|44610.7|44628.2|44608.2|44630.7|44610.7|44628.2|44608.2|9
1730753330000|2024-11-04 20:48:50|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|1
1730753340000|2024-11-04 20:49:00|44630.7|44610.7|44633.2|44613.2|44633.2|44613.2|44628.2|44608.2|5
1730753360000|2024-11-04 20:49:20|44635.7|44615.7|44635.7|44615.7|44635.7|44615.7|44635.7|44615.7|2
1730753370000|2024-11-04 20:49:30|||||||||2
1730753380000|2024-11-04 20:49:40|||||||||10
1730753390000|2024-11-04 20:49:50|||||||||8
1730753400000|2024-11-04 20:50:00|44636.3|44616.3|44638.2|44618.2|44638.2|44618.2|44635.7|44615.7|6
1730753410000|2024-11-04 20:50:10|||||||||1
1730753420000|2024-11-04 20:50:20|||||||||2
1730753430000|2024-11-04 20:50:30|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|2
1730753440000|2024-11-04 20:50:40|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|3
1730753460000|2024-11-04 20:51:00|||||||||4
1730753510000|2024-11-04 20:51:50|44643.2|44623.2|44640.7|44620.7|44643.2|44623.2|44640.7|44620.7|2
1730753520000|2024-11-04 20:52:00|44641.3|44621.3|44640.7|44620.7|44641.3|44621.3|44638.2|44618.2|0
1730753530000|2024-11-04 20:52:10|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|0
1730753540000|2024-11-04 20:52:20|||||||||4
1730753550000|2024-11-04 20:52:30|44635.7|44615.7|44633.2|44613.2|44635.7|44615.7|44633.2|44613.2|0
1730753560000|2024-11-04 20:52:40|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|5
1730753570000|2024-11-04 20:52:50|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|1
1730753590000|2024-11-04 20:53:10|44628.2|44608.2|44623.2|44603.2|44628.2|44608.2|44623.2|44603.2|4
1730753600000|2024-11-04 20:53:20|44623.8|44603.8|44625.7|44605.7|44625.7|44605.7|44623.8|44603.8|4
1730753610000|2024-11-04 20:53:30|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|1
1730753620000|2024-11-04 20:53:40|44628.8|44608.8|44630.7|44610.7|44630.7|44610.7|44628.8|44608.8|0
1730753630000|2024-11-04 20:53:50|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|44633.2|44613.2|2
1730753640000|2024-11-04 20:54:00|||||||||2
1730753650000|2024-11-04 20:54:10|44632.6|44612.6|44630.7|44610.7|44632.6|44612.6|44630.7|44610.7|9
1730753660000|2024-11-04 20:54:20|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|1
1730753680000|2024-11-04 20:54:40|44627.6|44607.6|44628.2|44608.2|44628.2|44608.2|44625.7|44605.7|0
1730753690000|2024-11-04 20:54:50|44627|44607|44623.2|44603.2|44627|44607|44623.2|44603.2|6
1730753700000|2024-11-04 20:55:00|44622.6|44602.6|44622.6|44602.6|44622.6|44602.6|44622.6|44602.6|1
1730753720000|2024-11-04 20:55:20|44622|44602|44603.2|44583.2|44622|44602|44601.3|44581.3|21
1730753740000|2024-11-04 20:55:40|||||||||7
1730753760000|2024-11-04 20:56:00|44605.1|44585.1|44603.2|44583.2|44605.7|44585.7|44603.2|44583.2|3
1730753770000|2024-11-04 20:56:10|44605.1|44585.1|44608.2|44588.2|44608.2|44588.2|44605.1|44585.1|7
1730753780000|2024-11-04 20:56:20|44610.7|44590.7|44611.3|44591.3|44611.3|44591.3|44610.7|44590.7|1
1730753790000|2024-11-04 20:56:30|44613.2|44593.2|44613.2|44593.2|44615.7|44595.7|44613.2|44593.2|6
1730753810000|2024-11-04 20:56:50|||||||||1
1730753830000|2024-11-04 20:57:10|44612.6|44592.6|44608.2|44588.2|44613.2|44593.2|44608.2|44588.2|2
1730753870000|2024-11-04 20:57:50|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|8
1730753890000|2024-11-04 20:58:10|||||||||3
1730753900000|2024-11-04 20:58:20|44605.1|44585.1|44593.2|44573.2|44605.1|44585.1|44593.2|44573.2|10
1730753910000|2024-11-04 20:58:30|||||||||1
1730753920000|2024-11-04 20:58:40|44590.7|44570.7|44590.1|44570.1|44590.7|44570.7|44590.1|44570.1|4
1730753930000|2024-11-04 20:58:50|44588.2|44568.2|44593.2|44573.2|44593.2|44573.2|44588.2|44568.2|14
1730753940000|2024-11-04 20:59:00|44593.8|44573.8|44595.7|44575.7|44595.7|44575.7|44593.2|44573.2|7
1730753950000|2024-11-04 20:59:10|44595.1|44575.1|44593.2|44573.2|44595.1|44575.1|44593.2|44573.2|5
1730753960000|2024-11-04 20:59:20|44593.3|44573.3|44593.3|44573.3|44593.3|44573.3|44593.3|44573.3|2
1730753980000|2024-11-04 20:59:40|44595.8|44575.8|44595.8|44575.8|44596.4|44576.4|44593.3|44573.3|4
1730753990000|2024-11-04 20:59:50|44595.2|44575.2|44595.8|44575.8|44596.4|44576.4|44593.3|44573.3|4
1730754000000|2024-11-04 21:00:00|44596.4|44576.4|44597.7|44577.7|44600.2|44580.2|44595.2|44575.2|13
1730754010000|2024-11-04 21:00:10|44597.1|44577.1|44595.2|44575.2|44597.1|44577.1|44595.2|44575.2|3
1730754020000|2024-11-04 21:00:20|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|0
1730754030000|2024-11-04 21:00:30|44594|44574|44594|44574|44594|44574|44594|44574|5
1730754040000|2024-11-04 21:00:40|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44591.5|44571.5|10
1730754050000|2024-11-04 21:00:50|44590.2|44570.2|44590.2|44570.2|44592.1|44572.1|44590.2|44570.2|1
1730754060000|2024-11-04 21:01:00|||||||||1
1730754070000|2024-11-04 21:01:10|44589.6|44569.6|44592.7|44572.7|44592.7|44572.7|44589.6|44569.6|11
1730754080000|2024-11-04 21:01:20|44595.2|44575.2|44597.7|44577.7|44597.7|44577.7|44595.2|44575.2|5
1730754100000|2024-11-04 21:01:40|44595.2|44575.2|44595.2|44575.2|44597.7|44577.7|44595.2|44575.2|1
1730754110000|2024-11-04 21:01:50|44592.7|44572.7|44590.2|44570.2|44592.7|44572.7|44590.2|44570.2|8
1730754120000|2024-11-04 21:02:00|||||||||2
1730754160000|2024-11-04 21:02:40|44590.8|44570.8|44592.7|44572.7|44592.7|44572.7|44590.8|44570.8|2
1730754170000|2024-11-04 21:02:50|||||||||3
1730754180000|2024-11-04 21:03:00|||||||||1
1730754200000|2024-11-04 21:03:20|||||||||1
1730754210000|2024-11-04 21:03:30|||||||||2
1730754220000|2024-11-04 21:03:40|||||||||4
1730754230000|2024-11-04 21:03:50|44592.1|44572.1|44592.7|44572.7|44592.7|44572.7|44590.2|44570.2|0
1730754240000|2024-11-04 21:04:00|44592.1|44572.1|44590.2|44570.2|44592.7|44572.7|44590.2|44570.2|0
1730754270000|2024-11-04 21:04:30|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.1|44572.1|1
1730754290000|2024-11-04 21:04:50|44590.8|44570.8|44592.7|44572.7|44592.7|44572.7|44590.8|44570.8|1
1730754300000|2024-11-04 21:05:00|44593.3|44573.3|44592.7|44572.7|44595.2|44575.2|44592.7|44572.7|2
1730754320000|2024-11-04 21:05:20|||||||||2
1730754330000|2024-11-04 21:05:30|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|0
1730754340000|2024-11-04 21:05:40|||||||||1
1730754350000|2024-11-04 21:05:50|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|0
1730754370000|2024-11-04 21:06:10|44592.1|44572.1|44590.2|44570.2|44592.1|44572.1|44590.2|44570.2|0
1730754380000|2024-11-04 21:06:20|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|2
1730754410000|2024-11-04 21:06:50|44593.3|44573.3|44595.2|44575.2|44595.2|44575.2|44593.3|44573.3|0
1730754480000|2024-11-04 21:08:00|44592.7|44572.7|44590.2|44570.2|44592.7|44572.7|44590.2|44570.2|3
1730754490000|2024-11-04 21:08:10|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|10
1730754500000|2024-11-04 21:08:20|44593.3|44573.3|44597.7|44577.7|44597.7|44577.7|44593.3|44573.3|3
1730754540000|2024-11-04 21:09:00|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|1
1730754550000|2024-11-04 21:09:10|44600.8|44580.8|44602.7|44582.7|44602.7|44582.7|44600.8|44580.8|0
1730754580000|2024-11-04 21:09:40|||||||||3
1730754620000|2024-11-04 21:10:20|44602.1|44582.1|44602.7|44582.7|44602.7|44582.7|44600.2|44580.2|7
1730754630000|2024-11-04 21:10:30|44602.1|44582.1|44597.7|44577.7|44602.1|44582.1|44597.7|44577.7|0
1730754660000|2024-11-04 21:11:00|||||||||1
1730754680000|2024-11-04 21:11:20|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|44597.7|44577.7|3
1730754710000|2024-11-04 21:11:50|44598.3|44578.3|44597.7|44577.7|44598.3|44578.3|44597.7|44577.7|1
1730754760000|2024-11-04 21:12:40|44595.2|44575.2|44595.2|44575.2|44597.1|44577.1|44595.2|44575.2|0
1730754780000|2024-11-04 21:13:00|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|2
1730754850000|2024-11-04 21:14:10|||||||||1
1730754960000|2024-11-04 21:16:00|44598.3|44578.3|44600.2|44580.2|44600.2|44580.2|44598.3|44578.3|0
1730754980000|2024-11-04 21:16:20|||||||||2
1730755050000|2024-11-04 21:17:30|44599.6|44579.6|44597.7|44577.7|44599.6|44579.6|44597.7|44577.7|0
1730755070000|2024-11-04 21:17:50|44598.3|44578.3|44600.2|44580.2|44600.2|44580.2|44598.3|44578.3|5
1730755080000|2024-11-04 21:18:00|||||||||1
1730755100000|2024-11-04 21:18:20|||||||||1
1730755120000|2024-11-04 21:18:40|||||||||1
1730755170000|2024-11-04 21:19:30|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|2
1730755180000|2024-11-04 21:19:40|44600.2|44580.2|44600.8|44580.8|44600.8|44580.8|44600.2|44580.2|1
1730755190000|2024-11-04 21:19:50|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|0
1730755200000|2024-11-04 21:20:00|44602.1|44582.1|44600.2|44580.2|44602.7|44582.7|44600.2|44580.2|0
1730755210000|2024-11-04 21:20:10|||||||||1
1730755220000|2024-11-04 21:20:20|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|0
1730755230000|2024-11-04 21:20:30|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|0
1730755260000|2024-11-04 21:21:00|44598.3|44578.3|44600.8|44580.8|44602.7|44582.7|44598.3|44578.3|3
1730755270000|2024-11-04 21:21:10|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|0
1730755280000|2024-11-04 21:21:20|44600.2|44580.2|44602.7|44582.7|44602.7|44582.7|44600.2|44580.2|0
1730755310000|2024-11-04 21:21:50|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|0
1730755320000|2024-11-04 21:22:00|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|0
1730755330000|2024-11-04 21:22:10|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|1
1730755370000|2024-11-04 21:22:50|44602.1|44582.1|44600.2|44580.2|44602.7|44582.7|44600.2|44580.2|0
1730755380000|2024-11-04 21:23:00|44600.8|44580.8|44602.7|44582.7|44602.7|44582.7|44600.8|44580.8|0
1730755410000|2024-11-04 21:23:30|44603.3|44583.3|44605.2|44585.2|44605.2|44585.2|44602.7|44582.7|1
1730755460000|2024-11-04 21:24:20|44601.4|44581.4|44602.7|44582.7|44602.7|44582.7|44600.2|44580.2|3
1730755510000|2024-11-04 21:25:10|44600.2|44580.2|44602.7|44582.7|44602.7|44582.7|44600.2|44580.2|1
1730755550000|2024-11-04 21:25:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|0
1730755560000|2024-11-04 21:26:00|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|0
1730755580000|2024-11-04 21:26:20|44604.6|44584.6|44605.2|44585.2|44605.2|44585.2|44604.6|44584.6|2
1730755620000|2024-11-04 21:27:00|||||||||1
1730755670000|2024-11-04 21:27:50|||||||||3
1730755680000|2024-11-04 21:28:00|44605.8|44585.8|44605.8|44585.8|44605.8|44585.8|44605.8|44585.8|1
1730755790000|2024-11-04 21:29:50|||||||||1
1730755820000|2024-11-04 21:30:20|||||||||2
1730755850000|2024-11-04 21:30:50|44607.7|44587.7|44605.8|44585.8|44608.3|44588.3|44605.8|44585.8|2
1730755860000|2024-11-04 21:31:00|44608.3|44588.3|44608.3|44588.3|44608.3|44588.3|44608.3|44588.3|0
1730755880000|2024-11-04 21:31:20|||||||||2
1730755900000|2024-11-04 21:31:40|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|3
1730755930000|2024-11-04 21:32:10|44612.7|44592.7|44613.4|44593.4|44613.4|44593.4|44612.7|44592.7|4
1730755940000|2024-11-04 21:32:20|||||||||1
1730756020000|2024-11-04 21:33:40|||||||||1
1730756070000|2024-11-04 21:34:30|||||||||1
1730756140000|2024-11-04 21:35:40|||||||||2
1730756160000|2024-11-04 21:36:00|44614.6|44594.6|44618.4|44598.4|44618.4|44598.4|44614.6|44594.6|5
1730756170000|2024-11-04 21:36:10|||||||||9
1730756180000|2024-11-04 21:36:20|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|2
1730756190000|2024-11-04 21:36:30|||||||||1
1730756220000|2024-11-04 21:37:00|||||||||1
1730756230000|2024-11-04 21:37:10|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|0
1730756320000|2024-11-04 21:38:40|44610.3|44590.3|44608.4|44588.4|44610.3|44590.3|44608.4|44588.4|0
1730756330000|2024-11-04 21:38:50|||||||||1
1730756350000|2024-11-04 21:39:10|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|9
1730756380000|2024-11-04 21:39:40|||||||||5
1730756410000|2024-11-04 21:40:10|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|0
1730756430000|2024-11-04 21:40:30|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|44610.9|44590.9|2
1730756440000|2024-11-04 21:40:40|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|0
1730756520000|2024-11-04 21:42:00|||||||||3
1730756570000|2024-11-04 21:42:50|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|0
1730756640000|2024-11-04 21:44:00|44611.5|44591.5|44610.9|44590.9|44611.5|44591.5|44610.9|44590.9|2
1730756650000|2024-11-04 21:44:10|44612.8|44592.8|44610.9|44590.9|44613.4|44593.4|44610.9|44590.9|3
1730756690000|2024-11-04 21:44:50|44608.4|44588.4|44608.4|44588.4|44608.4|44588.4|44608.4|44588.4|0
1730756710000|2024-11-04 21:45:10|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|4
1730756760000|2024-11-04 21:46:00|44614|44594|44613.4|44593.4|44615.9|44595.9|44613.4|44593.4|1
1730756880000|2024-11-04 21:48:00|44615.3|44595.3|44615.9|44595.9|44615.9|44595.9|44615.3|44595.3|1
1730756890000|2024-11-04 21:48:10|44616.5|44596.5|44618.4|44598.4|44618.4|44598.4|44616.5|44596.5|3
1730756950000|2024-11-04 21:49:10|||||||||6
1730757000000|2024-11-04 21:50:00|44617.2|44597.2|44610.9|44590.9|44617.2|44597.2|44610.9|44590.9|16
1730757010000|2024-11-04 21:50:10|44610.3|44590.3|44608.4|44588.4|44610.3|44590.3|44608.4|44588.4|0
1730757040000|2024-11-04 21:50:40|44605.9|44585.9|44603.4|44583.4|44605.9|44585.9|44603.4|44583.4|4
1730757080000|2024-11-04 21:51:20|44600.3|44580.3|44598.4|44578.4|44600.3|44580.3|44598.4|44578.4|7
1730757100000|2024-11-04 21:51:40|||||||||1
1730757150000|2024-11-04 21:52:30|44597.2|44577.2|44593.4|44573.4|44597.2|44577.2|44593.4|44573.4|4
1730757160000|2024-11-04 21:52:40|||||||||3
1730757170000|2024-11-04 21:52:50|44594|44574|44594|44574|44594|44574|44594|44574|1
1730757220000|2024-11-04 21:53:40|||||||||1
1730757240000|2024-11-04 21:54:00|||||||||2
1730757260000|2024-11-04 21:54:20|||||||||5
1730757270000|2024-11-04 21:54:30|44595.9|44575.9|44595.9|44575.9|44598.4|44578.4|44593.4|44573.4|10
1730757280000|2024-11-04 21:54:40|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|0
1730757300000|2024-11-04 21:55:00|||||||||2
1730757320000|2024-11-04 21:55:20|44604.6|44584.6|44605.2|44585.2|44605.2|44585.2|44604.6|44584.6|19
1730757360000|2024-11-04 21:56:00|44613.4|44593.4|44616.5|44596.5|44616.5|44596.5|44613.4|44593.4|8
1730757380000|2024-11-04 21:56:20|44619|44599|44618.4|44598.4|44619|44599|44618.4|44598.4|0
1730757410000|2024-11-04 21:56:50|44619|44599|44619|44599|44619|44599|44619|44599|2
1730757430000|2024-11-04 21:57:10|||||||||1
1730757440000|2024-11-04 21:57:20|44618.4|44598.4|44619|44599|44619|44599|44618.4|44598.4|1
1730757470000|2024-11-04 21:57:50|||||||||1
1730757480000|2024-11-04 21:58:00|44621.5|44601.5|44619|44599|44621.5|44601.5|44619|44599|1
1730757490000|2024-11-04 21:58:10|||||||||1
1730757500000|2024-11-04 21:58:20|44618.4|44598.4|44619|44599|44619|44599|44618.4|44598.4|1
1730757530000|2024-11-04 21:58:50|44618.4|44598.4|44621.5|44601.5|44621.5|44601.5|44618.4|44598.4|1
1730757540000|2024-11-04 21:59:00|44620.9|44600.9|44620.9|44600.9|44623.4|44603.4|44618.4|44598.4|4
1730757560000|2024-11-04 21:59:20|44618.4|44598.4|44618.4|44598.4|44618.4|44598.4|44618.4|44598.4|0
1730757570000|2024-11-04 21:59:30|||||||||3
1730757590000|2024-11-04 21:59:50|44619.6|44599.6|44620.9|44600.9|44620.9|44600.9|44619.6|44599.6|1
1730761210000|2024-11-04 23:00:10|44641.1|44621.1|44645.5|44625.5|44645.5|44625.5|44641.1|44621.1|7
1730761220000|2024-11-04 23:00:20|44643|44623|44643|44623|44643|44623|44643|44623|7
1730761230000|2024-11-04 23:00:30|||||||||1
1730761250000|2024-11-04 23:00:50|||||||||2
1730761260000|2024-11-04 23:01:00|||||||||13
1730761270000|2024-11-04 23:01:10|44640.5|44620.5|44625.5|44605.5|44640.5|44620.5|44623.6|44603.6|15
1730761280000|2024-11-04 23:01:20|44624.9|44604.9|44625.5|44605.5|44625.5|44605.5|44624.9|44604.9|0
1730761300000|2024-11-04 23:01:40|||||||||2
1730761310000|2024-11-04 23:01:50|44623|44603|44625.5|44605.5|44625.5|44605.5|44623|44603|3
1730761330000|2024-11-04 23:02:10|||||||||4
1730761360000|2024-11-04 23:02:40|||||||||2
1730761370000|2024-11-04 23:02:50|44628|44608|44625.5|44605.5|44628|44608|44625.5|44605.5|4
1730761400000|2024-11-04 23:03:20|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|15
1730761410000|2024-11-04 23:03:30|||||||||4
1730761440000|2024-11-04 23:04:00|||||||||2
1730761450000|2024-11-04 23:04:10|||||||||2
1730761470000|2024-11-04 23:04:30|||||||||3
1730761480000|2024-11-04 23:04:40|44622.4|44602.4|44620.5|44600.5|44622.4|44602.4|44620.5|44600.5|3
1730761490000|2024-11-04 23:04:50|44622.4|44602.4|44625.5|44605.5|44625.5|44605.5|44622.4|44602.4|2
1730761500000|2024-11-04 23:05:00|44621.7|44601.7|44620.5|44600.5|44622.4|44602.4|44620.5|44600.5|12
1730761510000|2024-11-04 23:05:10|||||||||2
1730761520000|2024-11-04 23:05:20|||||||||1
1730761550000|2024-11-04 23:05:50|44622.4|44602.4|44624.9|44604.9|44624.9|44604.9|44622.4|44602.4|4
1730761570000|2024-11-04 23:06:10|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|44624.3|44604.3|18
1730761590000|2024-11-04 23:06:30|44622.4|44602.4|44619.9|44599.9|44622.4|44602.4|44619.9|44599.9|32
1730761670000|2024-11-04 23:07:50|||||||||1
1730761720000|2024-11-04 23:08:40|44618|44598|44618|44598|44618|44598|44618|44598|6
1730761740000|2024-11-04 23:09:00|||||||||1
1730761790000|2024-11-04 23:09:50|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|4
1730761830000|2024-11-04 23:10:30|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|0
1730761900000|2024-11-04 23:11:40|||||||||1
1730761940000|2024-11-04 23:12:20|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|2
1730761980000|2024-11-04 23:13:00|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|4
1730761990000|2024-11-04 23:13:10|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|0
1730762000000|2024-11-04 23:13:20|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|3
1730762060000|2024-11-04 23:14:20|44610|44590|44608.1|44588.1|44610|44590|44608.1|44588.1|1
1730762100000|2024-11-04 23:15:00|44607.5|44587.5|44605.6|44585.6|44607.5|44587.5|44605.6|44585.6|0
1730762110000|2024-11-04 23:15:10|||||||||4
1730762120000|2024-11-04 23:15:20|44603.8|44583.8|44601.3|44581.3|44603.8|44583.8|44601.3|44581.3|2
1730762130000|2024-11-04 23:15:30|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|1
1730762160000|2024-11-04 23:16:00|44598.8|44578.8|44598.2|44578.2|44598.8|44578.8|44598.2|44578.2|1
1730762170000|2024-11-04 23:16:10|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|1
1730762180000|2024-11-04 23:16:20|44596.3|44576.3|44589.4|44569.4|44596.3|44576.3|44589.4|44569.4|4
1730762190000|2024-11-04 23:16:30|||||||||1
1730762200000|2024-11-04 23:16:40|||||||||1
1730762220000|2024-11-04 23:17:00|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|2
1730762230000|2024-11-04 23:17:10|||||||||1
1730762240000|2024-11-04 23:17:20|44586.9|44566.9|44585|44565|44587.5|44567.5|44585|44565|2
1730762250000|2024-11-04 23:17:30|||||||||3
1730762280000|2024-11-04 23:18:00|44584.4|44564.4|44590|44570|44590|44570|44584.4|44564.4|9
1730762290000|2024-11-04 23:18:10|44587.5|44567.5|44590|44570|44590|44570|44587.5|44567.5|0
1730762320000|2024-11-04 23:18:40|||||||||2
1730762340000|2024-11-04 23:19:00|||||||||1
1730762350000|2024-11-04 23:19:10|44592.5|44572.5|44592.5|44572.5|44592.5|44572.5|44590|44570|1
1730762370000|2024-11-04 23:19:30|44595|44575|44595|44575|44595|44575|44595|44575|2
1730762420000|2024-11-04 23:20:20|44596.9|44576.9|44597.5|44577.5|44597.5|44577.5|44596.9|44576.9|1
1730762430000|2024-11-04 23:20:30|44598.1|44578.1|44600|44580|44600|44580|44598.1|44578.1|1
1730762460000|2024-11-04 23:21:00|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|0
1730762470000|2024-11-04 23:21:10|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|4
1730762480000|2024-11-04 23:21:20|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|0
1730762490000|2024-11-04 23:21:30|44596.9|44576.9|44596.9|44576.9|44596.9|44576.9|44596.9|44576.9|3
1730762510000|2024-11-04 23:21:50|||||||||2
1730762520000|2024-11-04 23:22:00|||||||||1
1730762560000|2024-11-04 23:22:40|44594.4|44574.4|44595|44575|44595|44575|44592.5|44572.5|1
1730762570000|2024-11-04 23:22:50|44594.4|44574.4|44595|44575|44595|44575|44594.4|44574.4|0
1730762580000|2024-11-04 23:23:00|44593.1|44573.1|44592.5|44572.5|44593.1|44573.1|44592.5|44572.5|0
1730762610000|2024-11-04 23:23:30|44590|44570|44590|44570|44590|44570|44590|44570|2
1730762620000|2024-11-04 23:23:40|44588.1|44568.1|44590|44570|44590|44570|44587.5|44567.5|1
1730762630000|2024-11-04 23:23:50|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|0
1730762640000|2024-11-04 23:24:00|||||||||1
1730762650000|2024-11-04 23:24:10|44585|44565|44585|44565|44585|44565|44585|44565|1
1730762670000|2024-11-04 23:24:30|44585.6|44565.6|44587.5|44567.5|44587.5|44567.5|44585.6|44565.6|1
1730762690000|2024-11-04 23:24:50|44585|44565|44585|44565|44587.5|44567.5|44585|44565|8
1730762710000|2024-11-04 23:25:10|44584.4|44564.4|44585.6|44565.6|44587.5|44567.5|44582.5|44562.5|4
1730762720000|2024-11-04 23:25:20|44586.9|44566.9|44585|44565|44586.9|44566.9|44585|44565|0
1730762740000|2024-11-04 23:25:40|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|0
1730762760000|2024-11-04 23:26:00|44586.9|44566.9|44587.5|44567.5|44587.5|44567.5|44586.9|44566.9|1
1730762770000|2024-11-04 23:26:10|44585|44565|44585|44565|44587.5|44567.5|44585|44565|0
1730762780000|2024-11-04 23:26:20|44584.4|44564.4|44586.9|44566.9|44586.9|44566.9|44584.4|44564.4|2
1730762790000|2024-11-04 23:26:30|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|0
1730762800000|2024-11-04 23:26:40|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|0
1730762810000|2024-11-04 23:26:50|44587.5|44567.5|44586.9|44566.9|44589.4|44569.4|44586.9|44566.9|0
1730762840000|2024-11-04 23:27:20|44587.5|44567.5|44589.4|44569.4|44589.4|44569.4|44587.5|44567.5|1
1730762850000|2024-11-04 23:27:30|44587.5|44567.5|44586.9|44566.9|44587.5|44567.5|44586.9|44566.9|1
1730762860000|2024-11-04 23:27:40|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|0
1730762880000|2024-11-04 23:28:00|||||||||1
1730762910000|2024-11-04 23:28:30|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|0
1730762930000|2024-11-04 23:28:50|44584.4|44564.4|44582.5|44562.5|44584.4|44564.4|44582.5|44562.5|2
1730763000000|2024-11-04 23:30:00|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|1
1730763020000|2024-11-04 23:30:20|44580|44560|44579.4|44559.4|44580|44560|44579.4|44559.4|1
1730763030000|2024-11-04 23:30:30|44577.5|44557.5|44580|44560|44580|44560|44577.5|44557.5|0
1730763040000|2024-11-04 23:30:40|44578.1|44558.1|44580|44560|44580|44560|44577.5|44557.5|1
1730763070000|2024-11-04 23:31:10|44578.1|44558.1|44577.5|44557.5|44578.1|44558.1|44577.5|44557.5|0
1730763080000|2024-11-04 23:31:20|44578.1|44558.1|44580|44560|44580|44560|44578.1|44558.1|1
1730763100000|2024-11-04 23:31:40|44577.5|44557.5|44576.9|44556.9|44579.4|44559.4|44576.9|44556.9|3
1730763110000|2024-11-04 23:31:50|44575|44555|44575|44555|44575|44555|44575|44555|1
1730763130000|2024-11-04 23:32:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1730763140000|2024-11-04 23:32:20|44576.3|44556.3|44574.4|44554.4|44576.3|44556.3|44574.4|44554.4|1
1730763150000|2024-11-04 23:32:30|44573.8|44553.8|44571.9|44551.9|44573.8|44553.8|44571.9|44551.9|0
1730763160000|2024-11-04 23:32:40|||||||||2
1730763170000|2024-11-04 23:32:50|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|1
1730763180000|2024-11-04 23:33:00|44572.5|44552.5|44574.4|44554.4|44574.4|44554.4|44571.9|44551.9|2
1730763190000|2024-11-04 23:33:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|2
1730763210000|2024-11-04 23:33:30|||||||||1
1730763220000|2024-11-04 23:33:40|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|4
1730763230000|2024-11-04 23:33:50|44579.4|44559.4|44577.5|44557.5|44579.4|44559.4|44577.5|44557.5|1
1730763240000|2024-11-04 23:34:00|44575|44555|44575|44555|44575|44555|44575|44555|2
1730763250000|2024-11-04 23:34:10|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|0
1730763280000|2024-11-04 23:34:40|44575|44555|44575|44555|44575|44555|44575|44555|4
1730763290000|2024-11-04 23:34:50|44574.4|44554.4|44578.8|44558.8|44578.8|44558.8|44574.4|44554.4|3
1730763300000|2024-11-04 23:35:00|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|0
1730763320000|2024-11-04 23:35:20|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1730763360000|2024-11-04 23:36:00|44577.5|44557.5|44579.4|44559.4|44579.4|44559.4|44576.9|44556.9|0
1730763370000|2024-11-04 23:36:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1730763380000|2024-11-04 23:36:20|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|1
1730763390000|2024-11-04 23:36:30|44580|44560|44580|44560|44580|44560|44580|44560|5
1730763410000|2024-11-04 23:36:50|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1730763420000|2024-11-04 23:37:00|44580|44560|44580|44560|44580|44560|44580|44560|1
1730763430000|2024-11-04 23:37:10|||||||||4
1730763450000|2024-11-04 23:37:30|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|4
1730763480000|2024-11-04 23:38:00|44585|44565|44585|44565|44585|44565|44582.5|44562.5|0
1730763490000|2024-11-04 23:38:10|44583.1|44563.1|44585|44565|44585|44565|44583.1|44563.1|0
1730763510000|2024-11-04 23:38:30|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|2
1730763540000|2024-11-04 23:39:00|44585|44565|44585|44565|44585|44565|44585|44565|1
1730763640000|2024-11-04 23:40:40|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|0
1730763680000|2024-11-04 23:41:20|||||||||1
1730763700000|2024-11-04 23:41:40|||||||||1
1730763740000|2024-11-04 23:42:20|44580|44560|44580|44560|44580|44560|44580|44560|1
1730763760000|2024-11-04 23:42:40|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|0
1730763770000|2024-11-04 23:42:50|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|3
1730763840000|2024-11-04 23:44:00|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|1
1730763850000|2024-11-04 23:44:10|44575.7|44555.7|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|0
1730763870000|2024-11-04 23:44:30|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|6
1730763880000|2024-11-04 23:44:40|||||||||2
1730763890000|2024-11-04 23:44:50|||||||||1
1730763920000|2024-11-04 23:45:20|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|0
1730763930000|2024-11-04 23:45:30|44580.1|44560.1|44580.1|44560.1|44580.7|44560.7|44580.1|44560.1|0
1730763940000|2024-11-04 23:45:40|44580.7|44560.7|44582.6|44562.6|44582.6|44562.6|44580.1|44560.1|1
1730763950000|2024-11-04 23:45:50|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|0
1730763960000|2024-11-04 23:46:00|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|1
1730763980000|2024-11-04 23:46:20|||||||||1
1730763990000|2024-11-04 23:46:30|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|2
1730764000000|2024-11-04 23:46:40|44580.7|44560.7|44582.6|44562.6|44582.6|44562.6|44580.7|44560.7|0
1730764020000|2024-11-04 23:47:00|44580.7|44560.7|44582.6|44562.6|44582.6|44562.6|44580.7|44560.7|0
1730764140000|2024-11-04 23:49:00|44580.7|44560.7|44580.1|44560.1|44580.7|44560.7|44580.1|44560.1|4
1730764150000|2024-11-04 23:49:10|44579.5|44559.5|44577|44557|44579.5|44559.5|44577|44557|1
1730764180000|2024-11-04 23:49:40|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|6
1730764190000|2024-11-04 23:49:50|44575.7|44555.7|44575.7|44555.7|44577.6|44557.6|44575.1|44555.1|2
1730764200000|2024-11-04 23:50:00|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|0
1730764220000|2024-11-04 23:50:20|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|0
1730764240000|2024-11-04 23:50:40|44575.7|44555.7|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|0
1730764260000|2024-11-04 23:51:00|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|1
1730764320000|2024-11-04 23:52:00|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|1
1730764330000|2024-11-04 23:52:10|44572|44552|44572.6|44552.6|44572.6|44552.6|44570.1|44550.1|0
1730764350000|2024-11-04 23:52:30|||||||||3
1730764360000|2024-11-04 23:52:40|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|1
1730764370000|2024-11-04 23:52:50|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|0
1730764380000|2024-11-04 23:53:00|44570.1|44550.1|44570.1|44550.1|44572.6|44552.6|44570.1|44550.1|0
1730764410000|2024-11-04 23:53:30|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|1
1730764420000|2024-11-04 23:53:40|||||||||1
1730764440000|2024-11-04 23:54:00|44575.1|44555.1|44575.1|44555.1|44577.6|44557.6|44575.1|44555.1|2
1730764450000|2024-11-04 23:54:10|44574.5|44554.5|44572.6|44552.6|44574.5|44554.5|44572.6|44552.6|0
1730764480000|2024-11-04 23:54:40|44574.5|44554.5|44575.1|44555.1|44575.1|44555.1|44574.5|44554.5|4
1730764490000|2024-11-04 23:54:50|44575.7|44555.7|44577.6|44557.6|44577.6|44557.6|44575.7|44555.7|5
1730764500000|2024-11-04 23:55:00|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|1
1730764510000|2024-11-04 23:55:10|44577|44557|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|5
1730764520000|2024-11-04 23:55:20|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|44580.1|44560.1|8
1730764530000|2024-11-04 23:55:30|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|2
1730764550000|2024-11-04 23:55:50|44583.2|44563.2|44582.6|44562.6|44583.2|44563.2|44582.6|44562.6|0
1730764570000|2024-11-04 23:56:10|44584.5|44564.5|44587.6|44567.6|44587.6|44567.6|44584.5|44564.5|2
1730764620000|2024-11-04 23:57:00|44589.5|44569.5|44587.6|44567.6|44589.5|44569.5|44587.6|44567.6|1
1730764630000|2024-11-04 23:57:10|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|6
1730764690000|2024-11-04 23:58:10|44598.2|44578.2|44597.6|44577.6|44598.2|44578.2|44597.6|44577.6|5
1730764700000|2024-11-04 23:58:20|44598.2|44578.2|44595.1|44575.1|44598.2|44578.2|44595.1|44575.1|2
1730764730000|2024-11-04 23:58:50|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|1
1730764740000|2024-11-04 23:59:00|||||||||1
1730764780000|2024-11-04 23:59:40|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|0
1730764790000|2024-11-04 23:59:50|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|5
1730764830000|2024-11-05 00:00:30|44590.7|44570.7|44590.1|44570.1|44590.7|44570.7|44590.1|44570.1|3
1730764840000|2024-11-05 00:00:40|44587|44567|44580.1|44560.1|44587|44567|44580.1|44560.1|1
1730764850000|2024-11-05 00:00:50|44579.5|44559.5|44577.6|44557.6|44579.5|44559.5|44577.6|44557.6|0
1730764870000|2024-11-05 00:01:10|44577|44557|44577|44557|44577|44557|44577|44557|2
1730764890000|2024-11-05 00:01:30|44576.4|44556.4|44574.5|44554.5|44576.4|44556.4|44574.5|44554.5|0
1730764920000|2024-11-05 00:02:00|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|4
1730764930000|2024-11-05 00:02:10|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|7
1730764940000|2024-11-05 00:02:20|||||||||1
1730764950000|2024-11-05 00:02:30|||||||||4
1730764970000|2024-11-05 00:02:50|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|2
1730764980000|2024-11-05 00:03:00|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|5
1730764990000|2024-11-05 00:03:10|||||||||2
1730765040000|2024-11-05 00:04:00|||||||||1
1730765060000|2024-11-05 00:04:20|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|0
1730765080000|2024-11-05 00:04:40|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|1
1730765090000|2024-11-05 00:04:50|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|44582.6|44562.6|6
1730765120000|2024-11-05 00:05:20|44585.1|44565.1|44587|44567|44587|44567|44585.1|44565.1|1
1730765130000|2024-11-05 00:05:30|44585.1|44565.1|44585.1|44565.1|44585.1|44565.1|44585.1|44565.1|2
1730765150000|2024-11-05 00:05:50|44584.5|44564.5|44582.6|44562.6|44584.5|44564.5|44582.6|44562.6|0
1730765160000|2024-11-05 00:06:00|||||||||2
1730765170000|2024-11-05 00:06:10|||||||||1
1730765180000|2024-11-05 00:06:20|44582|44562|44582|44562|44582|44562|44582|44562|0
1730765190000|2024-11-05 00:06:30|44580.1|44560.1|44582|44562|44582|44562|44580.1|44560.1|0
1730765200000|2024-11-05 00:06:40|44580.1|44560.1|44580.1|44560.1|44582.6|44562.6|44580.1|44560.1|0
1730765240000|2024-11-05 00:07:20|44578.2|44558.2|44582.6|44562.6|44582.6|44562.6|44578.2|44558.2|5
1730765260000|2024-11-05 00:07:40|44585.1|44565.1|44585.1|44565.1|44585.1|44565.1|44585.1|44565.1|0
1730765270000|2024-11-05 00:07:50|44583.2|44563.2|44582.6|44562.6|44583.2|44563.2|44582.6|44562.6|0
1730765290000|2024-11-05 00:08:10|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|0
1730765300000|2024-11-05 00:08:20|44582.6|44562.6|44583.2|44563.2|44583.2|44563.2|44582.6|44562.6|2
1730765330000|2024-11-05 00:08:50|44585.1|44565.1|44583.2|44563.2|44585.1|44565.1|44583.2|44563.2|0
1730765350000|2024-11-05 00:09:10|44585.7|44565.7|44583.2|44563.2|44585.7|44565.7|44583.2|44563.2|0
1730765360000|2024-11-05 00:09:20|44585.7|44565.7|44585.7|44565.7|44585.7|44565.7|44583.2|44563.2|2
1730765370000|2024-11-05 00:09:30|44585.1|44565.1|44583.2|44563.2|44585.1|44565.1|44583.2|44563.2|0
1730765380000|2024-11-05 00:09:40|44585.7|44565.7|44585.7|44565.7|44585.7|44565.7|44583.2|44563.2|0
1730765390000|2024-11-05 00:09:50|44586.3|44566.3|44586.9|44566.9|44586.9|44566.9|44586.3|44566.3|3
1730765400000|2024-11-05 00:10:00|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|1
1730765410000|2024-11-05 00:10:10|44585.7|44565.7|44585.7|44565.7|44585.7|44565.7|44585.7|44565.7|0
1730765420000|2024-11-05 00:10:20|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|2
1730765440000|2024-11-05 00:10:40|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|1
1730765460000|2024-11-05 00:11:00|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|0
1730765470000|2024-11-05 00:11:10|44590.7|44570.7|44590.7|44570.7|44593.2|44573.2|44590.7|44570.7|2
1730765490000|2024-11-05 00:11:30|44592.6|44572.6|44593.2|44573.2|44593.2|44573.2|44591.3|44571.3|1
1730765500000|2024-11-05 00:11:40|44591.3|44571.3|44590.7|44570.7|44591.3|44571.3|44590.7|44570.7|2
1730765510000|2024-11-05 00:11:50|44591.3|44571.3|44590.7|44570.7|44591.3|44571.3|44590.7|44570.7|0
1730765520000|2024-11-05 00:12:00|44593.2|44573.2|44593.2|44573.2|44593.2|44573.2|44592.6|44572.6|0
1730765550000|2024-11-05 00:12:30|44591.3|44571.3|44593.8|44573.8|44593.8|44573.8|44591.3|44571.3|2
1730765560000|2024-11-05 00:12:40|44591.3|44571.3|44598.2|44578.2|44598.2|44578.2|44591.3|44571.3|4
1730765610000|2024-11-05 00:13:30|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|4
1730765620000|2024-11-05 00:13:40|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|0
1730765630000|2024-11-05 00:13:50|44600.7|44580.7|44603.2|44583.2|44603.2|44583.2|44600.7|44580.7|3
1730765640000|2024-11-05 00:14:00|44600.7|44580.7|44603.2|44583.2|44603.2|44583.2|44600.7|44580.7|1
1730765650000|2024-11-05 00:14:10|44602.6|44582.6|44600.7|44580.7|44602.6|44582.6|44600.7|44580.7|0
1730765660000|2024-11-05 00:14:20|44603.2|44583.2|44603.2|44583.2|44603.2|44583.2|44603.2|44583.2|6
1730765670000|2024-11-05 00:14:30|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|7
1730765680000|2024-11-05 00:14:40|44607.6|44587.6|44613.2|44593.2|44613.2|44593.2|44607.6|44587.6|14
1730765690000|2024-11-05 00:14:50|44610.7|44590.7|44613.2|44593.2|44613.2|44593.2|44608.2|44588.2|10
1730765700000|2024-11-05 00:15:00|44612.6|44592.6|44610.7|44590.7|44612.6|44592.6|44610.7|44590.7|2
1730765710000|2024-11-05 00:15:10|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|2
1730765720000|2024-11-05 00:15:20|44613.2|44593.2|44615.2|44595.2|44615.2|44595.2|44613.2|44593.2|0
1730765730000|2024-11-05 00:15:30|44613.2|44593.2|44610.2|44590.2|44613.2|44593.2|44610.2|44590.2|1
1730765740000|2024-11-05 00:15:40|44612.7|44592.7|44612.1|44592.1|44612.7|44592.7|44610.2|44590.2|0
1730765750000|2024-11-05 00:15:50|44610.7|44590.7|44610.2|44590.2|44610.7|44590.7|44610.2|44590.2|2
1730765760000|2024-11-05 00:16:00|44610.7|44590.7|44615.2|44595.2|44615.2|44595.2|44610.7|44590.7|2
1730765770000|2024-11-05 00:16:10|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|0
1730765780000|2024-11-05 00:16:20|44614.6|44594.6|44615.2|44595.2|44615.8|44595.8|44614.6|44594.6|0
1730765790000|2024-11-05 00:16:30|44617.7|44597.7|44615.2|44595.2|44617.7|44597.7|44615.2|44595.2|2
1730765820000|2024-11-05 00:17:00|44612.7|44592.7|44617.7|44597.7|44617.7|44597.7|44612.7|44592.7|3
1730765830000|2024-11-05 00:17:10|||||||||8
1730765840000|2024-11-05 00:17:20|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|3
1730765850000|2024-11-05 00:17:30|||||||||3
1730765860000|2024-11-05 00:17:40|||||||||1
1730765880000|2024-11-05 00:18:00|44622.1|44602.1|44617.7|44597.7|44622.1|44602.1|44617.7|44597.7|5
1730765890000|2024-11-05 00:18:10|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|1
1730765910000|2024-11-05 00:18:30|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|2
1730765940000|2024-11-05 00:19:00|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|0
1730765950000|2024-11-05 00:19:10|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|0
1730765980000|2024-11-05 00:19:40|44615.2|44595.2|44612.7|44592.7|44615.2|44595.2|44612.7|44592.7|0
1730765990000|2024-11-05 00:19:50|44615.2|44595.2|44617.7|44597.7|44617.7|44597.7|44615.2|44595.2|0
1730766040000|2024-11-05 00:20:40|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|14
1730766060000|2024-11-05 00:21:00|44614.6|44594.6|44617.7|44597.7|44617.7|44597.7|44614.6|44594.6|1
1730766070000|2024-11-05 00:21:10|44617.1|44597.1|44615.2|44595.2|44617.7|44597.7|44615.2|44595.2|1
1730766080000|2024-11-05 00:21:20|44612.7|44592.7|44615.2|44595.2|44615.2|44595.2|44612.7|44592.7|0
1730766100000|2024-11-05 00:21:40|44615.8|44595.8|44617.7|44597.7|44617.7|44597.7|44615.8|44595.8|0
1730766110000|2024-11-05 00:21:50|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|1
1730766120000|2024-11-05 00:22:00|44614.6|44594.6|44612.7|44592.7|44614.6|44594.6|44612.7|44592.7|0
1730766180000|2024-11-05 00:23:00|||||||||2
1730766190000|2024-11-05 00:23:10|44610.8|44590.8|44610.2|44590.2|44610.8|44590.8|44610.2|44590.2|0
1730766200000|2024-11-05 00:23:20|||||||||5
1730766240000|2024-11-05 00:24:00|44609.6|44589.6|44607.7|44587.7|44609.6|44589.6|44607.7|44587.7|9
1730766270000|2024-11-05 00:24:30|44609|44589|44609|44589|44609|44589|44609|44589|0
1730766280000|2024-11-05 00:24:40|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|0
1730766290000|2024-11-05 00:24:50|44609.6|44589.6|44607.1|44587.1|44609.6|44589.6|44607.1|44587.1|0
1730766300000|2024-11-05 00:25:00|44607.7|44587.7|44607.1|44587.1|44607.7|44587.7|44607.1|44587.1|0
1730766310000|2024-11-05 00:25:10|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1730766330000|2024-11-05 00:25:30|44607.7|44587.7|44607.1|44587.1|44607.7|44587.7|44607.1|44587.1|0
1730766340000|2024-11-05 00:25:40|44607.7|44587.7|44607.1|44587.1|44609|44589|44607.1|44587.1|0
1730766350000|2024-11-05 00:25:50|44607.7|44587.7|44607.1|44587.1|44609.6|44589.6|44607.1|44587.1|0
1730766380000|2024-11-05 00:26:20|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44609.6|44589.6|2
1730766390000|2024-11-05 00:26:30|44613.3|44593.3|44625.2|44605.2|44625.2|44605.2|44613.3|44593.3|21
1730766410000|2024-11-05 00:26:50|44624.6|44604.6|44627.1|44607.1|44627.1|44607.1|44624.6|44604.6|3
1730766420000|2024-11-05 00:27:00|44624.6|44604.6|44624.6|44604.6|44627.1|44607.1|44624.6|44604.6|0
1730766440000|2024-11-05 00:27:20|||||||||1
1730766450000|2024-11-05 00:27:30|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|1
1730766480000|2024-11-05 00:28:00|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|1
1730766500000|2024-11-05 00:28:20|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|1
1730766520000|2024-11-05 00:28:40|44629|44609|44629.6|44609.6|44629.6|44609.6|44629|44609|1
1730766540000|2024-11-05 00:29:00|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|0
1730766560000|2024-11-05 00:29:20|44630.2|44610.2|44627.7|44607.7|44630.2|44610.2|44627.7|44607.7|1
1730766570000|2024-11-05 00:29:30|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|0
1730766580000|2024-11-05 00:29:40|44627.7|44607.7|44625.2|44605.2|44627.7|44607.7|44625.2|44605.2|1
1730766590000|2024-11-05 00:29:50|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44625.2|44605.2|0
1730766600000|2024-11-05 00:30:00|44625.8|44605.8|44627.7|44607.7|44627.7|44607.7|44625.8|44605.8|3
1730766650000|2024-11-05 00:30:50|44625.8|44605.8|44627.7|44607.7|44627.7|44607.7|44625.2|44605.2|1
1730766660000|2024-11-05 00:31:00|44627.1|44607.1|44625.2|44605.2|44627.1|44607.1|44625.2|44605.2|0
1730766700000|2024-11-05 00:31:40|||||||||7
1730766720000|2024-11-05 00:32:00|44625.8|44605.8|44625.2|44605.2|44627.7|44607.7|44625.2|44605.2|3
1730766730000|2024-11-05 00:32:10|44627.7|44607.7|44630.2|44610.2|44630.2|44610.2|44627.7|44607.7|0
1730766770000|2024-11-05 00:32:50|44632.7|44612.7|44632.7|44612.7|44632.7|44612.7|44632.1|44612.1|0
1730766790000|2024-11-05 00:33:10|44630.8|44610.8|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|1
1730766800000|2024-11-05 00:33:20|44632.1|44612.1|44627.7|44607.7|44632.1|44612.1|44627.7|44607.7|1
1730766840000|2024-11-05 00:34:00|||||||||1
1730766860000|2024-11-05 00:34:20|||||||||4
1730766900000|2024-11-05 00:35:00|44602.1|44582.1|44589.6|44569.6|44602.1|44582.1|44589.6|44569.6|6
1730766910000|2024-11-05 00:35:10|44582.1|44562.1|44579.6|44559.6|44582.1|44562.1|44579.6|44559.6|3
1730766920000|2024-11-05 00:35:20|||||||||4
1730766930000|2024-11-05 00:35:30|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|10
1730766940000|2024-11-05 00:35:40|44570.8|44550.8|44567.1|44547.1|44570.8|44550.8|44566.5|44546.5|10
1730766950000|2024-11-05 00:35:50|44569.6|44549.6|44597.1|44577.1|44598.3|44578.3|44569.6|44549.6|62
1730766960000|2024-11-05 00:36:00|44596.5|44576.5|44589.6|44569.6|44596.5|44576.5|44589.6|44569.6|4
1730766970000|2024-11-05 00:36:10|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|1
1730766980000|2024-11-05 00:36:20|44589.6|44569.6|44592.1|44572.1|44592.1|44572.1|44589.6|44569.6|1
1730767000000|2024-11-05 00:36:40|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|44592.7|44572.7|1
1730767010000|2024-11-05 00:36:50|44594.6|44574.6|44595.2|44575.2|44595.2|44575.2|44594.6|44574.6|0
1730767020000|2024-11-05 00:37:00|44597.1|44577.1|44600.2|44580.2|44600.2|44580.2|44597.1|44577.1|1
1730767030000|2024-11-05 00:37:10|44600.8|44580.8|44600.2|44580.2|44600.8|44580.8|44600.2|44580.2|2
1730767040000|2024-11-05 00:37:20|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|1
1730767080000|2024-11-05 00:38:00|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|2
1730767120000|2024-11-05 00:38:40|44601.5|44581.5|44602.7|44582.7|44602.7|44582.7|44601.5|44581.5|1
1730767160000|2024-11-05 00:39:20|||||||||2
1730767200000|2024-11-05 00:40:00|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|3
1730767210000|2024-11-05 00:40:10|||||||||3
1730767220000|2024-11-05 00:40:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1730767230000|2024-11-05 00:40:30|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|1
1730767260000|2024-11-05 00:41:00|44595.9|44575.9|44595.9|44575.9|44595.9|44575.9|44595.9|44575.9|3
1730767270000|2024-11-05 00:41:10|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44595.9|44575.9|0
1730767280000|2024-11-05 00:41:20|44599|44579|44599|44579|44599|44579|44599|44579|1
1730767300000|2024-11-05 00:41:40|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|0
1730767320000|2024-11-05 00:42:00|44599|44579|44599.6|44579.6|44602.1|44582.1|44599|44579|1
1730767330000|2024-11-05 00:42:10|44599|44579|44601.5|44581.5|44601.5|44581.5|44599|44579|1
1730767340000|2024-11-05 00:42:20|44599.6|44579.6|44599|44579|44599.6|44579.6|44599|44579|0
1730767380000|2024-11-05 00:43:00|44598.4|44578.4|44599.6|44579.6|44599.6|44579.6|44597.7|44577.7|12
1730767400000|2024-11-05 00:43:20|44601.5|44581.5|44614.6|44594.6|44614.6|44594.6|44601.5|44581.5|22
1730767410000|2024-11-05 00:43:30|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|1
1730767430000|2024-11-05 00:43:50|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|0
1730767440000|2024-11-05 00:44:00|44607.7|44587.7|44607.7|44587.7|44607.7|44587.7|44607.7|44587.7|0
1730767460000|2024-11-05 00:44:20|44605.2|44585.2|44603.3|44583.3|44605.2|44585.2|44603.3|44583.3|2
1730767480000|2024-11-05 00:44:40|44600.8|44580.8|44602.7|44582.7|44602.7|44582.7|44600.8|44580.8|0
1730767500000|2024-11-05 00:45:00|44602.1|44582.1|44600.2|44580.2|44602.1|44582.1|44600.2|44580.2|0
1730767510000|2024-11-05 00:45:10|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|1
1730767520000|2024-11-05 00:45:20|||||||||1
1730767540000|2024-11-05 00:45:40|44596|44576|44596|44576|44596|44576|44596|44576|2
1730767550000|2024-11-05 00:45:50|44592.1|44572.1|44589.6|44569.6|44592.1|44572.1|44589.6|44569.6|2
1730767560000|2024-11-05 00:46:00|44589.1|44569.1|44587.1|44567.1|44589.1|44569.1|44587.1|44567.1|1
1730767570000|2024-11-05 00:46:10|44589.6|44569.6|44587.1|44567.1|44589.6|44569.6|44587.1|44567.1|2
1730767580000|2024-11-05 00:46:20|44586.6|44566.6|44584.6|44564.6|44587.1|44567.1|44584.6|44564.6|2
1730767600000|2024-11-05 00:46:40|44584.7|44564.7|44584.7|44564.7|44584.7|44564.7|44584.7|44564.7|0
1730767610000|2024-11-05 00:46:50|44587.7|44567.7|44589.7|44569.7|44589.7|44569.7|44587.7|44567.7|2
1730767650000|2024-11-05 00:47:30|44590.2|44570.2|44592.7|44572.7|44592.7|44572.7|44590.2|44570.2|9
1730767660000|2024-11-05 00:47:40|44590.8|44570.8|44590.3|44570.3|44592.7|44572.7|44590.3|44570.3|7
1730767680000|2024-11-05 00:48:00|44588.3|44568.3|44580.8|44560.8|44588.3|44568.3|44580.8|44560.8|2
1730767690000|2024-11-05 00:48:10|44580.3|44560.3|44580.8|44560.8|44580.8|44560.8|44580.3|44560.3|1
1730767730000|2024-11-05 00:48:50|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|1
1730767740000|2024-11-05 00:49:00|||||||||2
1730767820000|2024-11-05 00:50:20|44581.5|44561.5|44585.9|44565.9|44585.9|44565.9|44581.5|44561.5|3
1730767840000|2024-11-05 00:50:40|||||||||2
1730767850000|2024-11-05 00:50:50|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|1
1730767860000|2024-11-05 00:51:00|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|1
1730767890000|2024-11-05 00:51:30|||||||||2
1730767910000|2024-11-05 00:51:50|44584|44564|44584|44564|44584|44564|44584|44564|2
1730767930000|2024-11-05 00:52:10|44582.8|44562.8|44580.9|44560.9|44582.8|44562.8|44580.9|44560.9|2
1730767940000|2024-11-05 00:52:20|||||||||5
1730767950000|2024-11-05 00:52:30|||||||||3
1730767970000|2024-11-05 00:52:50|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44581.5|44561.5|0
1730767980000|2024-11-05 00:53:00|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|0
1730767990000|2024-11-05 00:53:10|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|2
1730768010000|2024-11-05 00:53:30|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|1
1730768030000|2024-11-05 00:53:50|44575.3|44555.3|44573.4|44553.4|44575.3|44555.3|44573.4|44553.4|2
1730768040000|2024-11-05 00:54:00|44570.3|44550.3|44565.9|44545.9|44570.3|44550.3|44563.4|44543.4|6
1730768070000|2024-11-05 00:54:30|44566.5|44546.5|44568.4|44548.4|44568.4|44548.4|44566.5|44546.5|1
1730768080000|2024-11-05 00:54:40|44570.9|44550.9|44568.4|44548.4|44570.9|44550.9|44568.4|44548.4|0
1730768090000|2024-11-05 00:54:50|44569|44549|44570.9|44550.9|44570.9|44550.9|44569|44549|2
1730768100000|2024-11-05 00:55:00|44569|44549|44565.9|44545.9|44569|44549|44565.9|44545.9|4
1730768110000|2024-11-05 00:55:10|||||||||1
1730768120000|2024-11-05 00:55:20|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|0
1730768140000|2024-11-05 00:55:40|44565.9|44545.9|44567.8|44547.8|44567.8|44547.8|44565.9|44545.9|4
1730768150000|2024-11-05 00:55:50|44568.4|44548.4|44570.9|44550.9|44570.9|44550.9|44568.4|44548.4|1
1730768160000|2024-11-05 00:56:00|44570.3|44550.3|44568.4|44548.4|44570.3|44550.3|44568.4|44548.4|0
1730768180000|2024-11-05 00:56:20|44570.9|44550.9|44570.3|44550.3|44570.9|44550.9|44570.3|44550.3|1
1730768190000|2024-11-05 00:56:30|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|0
1730768200000|2024-11-05 00:56:40|||||||||2
1730768210000|2024-11-05 00:56:50|||||||||1
1730768220000|2024-11-05 00:57:00|44565.3|44545.3|44560.9|44540.9|44565.3|44545.3|44560.9|44540.9|17
1730768230000|2024-11-05 00:57:10|||||||||1
1730768240000|2024-11-05 00:57:20|44562.8|44542.8|44563.4|44543.4|44563.4|44543.4|44562.8|44542.8|0
1730768250000|2024-11-05 00:57:30|44560.9|44540.9|44564|44544|44564|44544|44560.9|44540.9|6
1730768270000|2024-11-05 00:57:50|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|0
1730768280000|2024-11-05 00:58:00|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|6
1730768290000|2024-11-05 00:58:10|44571.5|44551.5|44573.4|44553.4|44573.4|44553.4|44571.5|44551.5|1
1730768300000|2024-11-05 00:58:20|||||||||1
1730768310000|2024-11-05 00:58:30|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|0
1730768320000|2024-11-05 00:58:40|||||||||1
1730768330000|2024-11-05 00:58:50|44575.3|44555.3|44577.2|44557.2|44577.2|44557.2|44575.3|44555.3|2
1730768340000|2024-11-05 00:59:00|44575.3|44555.3|44564.1|44544.1|44575.3|44555.3|44564.1|44544.1|7
1730768350000|2024-11-05 00:59:10|44561.6|44541.6|44559.1|44539.1|44561.6|44541.6|44556.6|44536.6|8
1730768360000|2024-11-05 00:59:20|||||||||2
1730768370000|2024-11-05 00:59:30|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|0
1730768400000|2024-11-05 01:00:00|44559.1|44539.1|44534.1|44514.1|44559.1|44539.1|44531.6|44511.6|45
1730768410000|2024-11-05 01:00:10|44531.6|44511.6|44541.6|44521.6|44541.6|44521.6|44531.6|44511.6|17
1730768420000|2024-11-05 01:00:20|44539.1|44519.1|44536.6|44516.6|44541.6|44521.6|44534.1|44514.1|11
1730768430000|2024-11-05 01:00:30|44537.2|44517.2|44544.1|44524.1|44544.7|44524.7|44536.6|44516.6|8
1730768440000|2024-11-05 01:00:40|44539.1|44519.1|44551.6|44531.6|44551.6|44531.6|44539.1|44519.1|6
1730768450000|2024-11-05 01:00:50|44549.1|44529.1|44551.6|44531.6|44554.7|44534.7|44549.1|44529.1|2
1730768460000|2024-11-05 01:01:00|44549.7|44529.7|44551.6|44531.6|44556.6|44536.6|44546.6|44526.6|20
1730768470000|2024-11-05 01:01:10|44556.6|44536.6|44549.1|44529.1|44556.6|44536.6|44546.6|44526.6|10
1730768480000|2024-11-05 01:01:20|44549.7|44529.7|44554.1|44534.1|44554.1|44534.1|44549.1|44529.1|8
1730768490000|2024-11-05 01:01:30|44553.5|44533.5|44560.3|44540.3|44560.3|44540.3|44551.6|44531.6|8
1730768500000|2024-11-05 01:01:40|44562.2|44542.2|44561.6|44541.6|44564.1|44544.1|44556.6|44536.6|8
1730768510000|2024-11-05 01:01:50|44559.1|44539.1|44559.1|44539.1|44559.1|44539.1|44554.1|44534.1|1
1730768520000|2024-11-05 01:02:00|44564.1|44544.1|44566.6|44546.6|44569.1|44549.1|44563.5|44543.5|10
1730768530000|2024-11-05 01:02:10|44569.1|44549.1|44569.1|44549.1|44571.6|44551.6|44566.6|44546.6|3
1730768540000|2024-11-05 01:02:20|44571.6|44551.6|44566.6|44546.6|44571.6|44551.6|44564.1|44544.1|3
1730768550000|2024-11-05 01:02:30|44567.2|44547.2|44569.1|44549.1|44571.6|44551.6|44567.2|44547.2|2
1730768560000|2024-11-05 01:02:40|44566.6|44546.6|44569.1|44549.1|44571.6|44551.6|44564.1|44544.1|2
1730768570000|2024-11-05 01:02:50|44569.7|44549.7|44576.6|44556.6|44576.6|44556.6|44569.7|44549.7|9
1730768580000|2024-11-05 01:03:00|44574.7|44554.7|44566.6|44546.6|44574.7|44554.7|44566.6|44546.6|7
1730768590000|2024-11-05 01:03:10|44566|44546|44561.6|44541.6|44569.1|44549.1|44561|44541|11
1730768600000|2024-11-05 01:03:20|44561|44541|44556.6|44536.6|44561.6|44541.6|44556.6|44536.6|1
1730768610000|2024-11-05 01:03:30|44559.1|44539.1|44556.6|44536.6|44559.1|44539.1|44556.6|44536.6|1
1730768620000|2024-11-05 01:03:40|44558.5|44538.5|44556.6|44536.6|44561.6|44541.6|44556.6|44536.6|3
1730768630000|2024-11-05 01:03:50|44559.1|44539.1|44561.6|44541.6|44561.6|44541.6|44559.1|44539.1|1
1730768640000|2024-11-05 01:04:00|44561|44541|44556.6|44536.6|44561|44541|44556.6|44536.6|3
1730768650000|2024-11-05 01:04:10|44554.7|44534.7|44561.6|44541.6|44561.6|44541.6|44554.1|44534.1|11
1730768660000|2024-11-05 01:04:20|44564.1|44544.1|44561.6|44541.6|44564.1|44544.1|44561.6|44541.6|0
1730768670000|2024-11-05 01:04:30|44564.1|44544.1|44561.6|44541.6|44564.1|44544.1|44561.6|44541.6|2
1730768680000|2024-11-05 01:04:40|44562.2|44542.2|44559.1|44539.1|44564.1|44544.1|44559.1|44539.1|4
1730768690000|2024-11-05 01:04:50|44561|44541|44559.1|44539.1|44561.6|44541.6|44559.1|44539.1|2
1730768700000|2024-11-05 01:05:00|44558.5|44538.5|44551|44531|44561.6|44541.6|44551|44531|6
1730768710000|2024-11-05 01:05:10|44549.1|44529.1|44554.1|44534.1|44559.1|44539.1|44549.1|44529.1|4
1730768720000|2024-11-05 01:05:20|44552.2|44532.2|44551.6|44531.6|44554.1|44534.1|44551.6|44531.6|1
1730768730000|2024-11-05 01:05:30|44551|44531|44551.6|44531.6|44551.6|44531.6|44549.1|44529.1|1
1730768740000|2024-11-05 01:05:40|44552.2|44532.2|44554.1|44534.1|44559.1|44539.1|44552.2|44532.2|3
1730768750000|2024-11-05 01:05:50|44553.5|44533.5|44551.6|44531.6|44553.5|44533.5|44549.1|44529.1|3
1730768760000|2024-11-05 01:06:00|44552.2|44532.2|44554.7|44534.7|44554.7|44534.7|44552.2|44532.2|4
1730768770000|2024-11-05 01:06:10|44554.1|44534.1|44559.7|44539.7|44559.7|44539.7|44552.2|44532.2|2
1730768780000|2024-11-05 01:06:20|44560.3|44540.3|44561.6|44541.6|44564.7|44544.7|44560.3|44540.3|1
1730768790000|2024-11-05 01:06:30|44564.1|44544.1|44555.4|44535.4|44564.1|44544.1|44555.4|44535.4|3
1730768800000|2024-11-05 01:06:40|44557.9|44537.9|44556|44536|44557.9|44537.9|44556|44536|3
1730768810000|2024-11-05 01:06:50|44556.6|44536.6|44558.5|44538.5|44558.5|44538.5|44556|44536|3
1730768820000|2024-11-05 01:07:00|44561|44541|44564.1|44544.1|44564.1|44544.1|44558.5|44538.5|4
1730768830000|2024-11-05 01:07:10|44564.7|44544.7|44574.1|44554.1|44574.1|44554.1|44564.7|44544.7|0
1730768840000|2024-11-05 01:07:20|44574.7|44554.7|44576.6|44556.6|44578.5|44558.5|44574.1|44554.1|3
1730768850000|2024-11-05 01:07:30|44579.1|44559.1|44576.6|44556.6|44579.1|44559.1|44576.6|44556.6|1
1730768860000|2024-11-05 01:07:40|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|1
1730768870000|2024-11-05 01:07:50|44572.2|44552.2|44576.6|44556.6|44576.6|44556.6|44572.2|44552.2|1
1730768880000|2024-11-05 01:08:00|44574.1|44554.1|44573.5|44553.5|44574.1|44554.1|44573.5|44553.5|0
1730768890000|2024-11-05 01:08:10|44571.6|44551.6|44571|44551|44573.5|44553.5|44571|44551|0
1730768900000|2024-11-05 01:08:20|44573.5|44553.5|44572.9|44552.9|44573.5|44553.5|44571|44551|2
1730768910000|2024-11-05 01:08:30|44571|44551|44571|44551|44571|44551|44571|44551|1
1730768920000|2024-11-05 01:08:40|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|1
1730768930000|2024-11-05 01:08:50|44571.6|44551.6|44579.7|44559.7|44579.7|44559.7|44571.6|44551.6|6
1730768940000|2024-11-05 01:09:00|44579.1|44559.1|44579.1|44559.1|44579.7|44559.7|44577.2|44557.2|2
1730768950000|2024-11-05 01:09:10|44576.6|44556.6|44579.1|44559.1|44579.1|44559.1|44576|44556|1
1730768960000|2024-11-05 01:09:20|44579.7|44559.7|44586.6|44566.6|44586.6|44566.6|44579.7|44559.7|3
1730768970000|2024-11-05 01:09:30|44587.2|44567.2|44586.6|44566.6|44587.2|44567.2|44586.6|44566.6|6
1730768980000|2024-11-05 01:09:40|44586|44566|44586.6|44566.6|44586.6|44566.6|44584.1|44564.1|0
1730768990000|2024-11-05 01:09:50|44587.2|44567.2|44584.1|44564.1|44587.2|44567.2|44584.1|44564.1|0
1730769000000|2024-11-05 01:10:00|44582.2|44562.2|44586.6|44566.6|44586.6|44566.6|44581.6|44561.6|2
1730769010000|2024-11-05 01:10:10|44587.2|44567.2|44587.2|44567.2|44589.7|44569.7|44586.6|44566.6|0
1730769020000|2024-11-05 01:10:20|44589.7|44569.7|44586|44566|44589.7|44569.7|44586|44566|0
1730769030000|2024-11-05 01:10:30|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|0
1730769050000|2024-11-05 01:10:50|44587.2|44567.2|44586.6|44566.6|44589.7|44569.7|44586.6|44566.6|8
1730769060000|2024-11-05 01:11:00|44586|44566|44587.2|44567.2|44587.2|44567.2|44586|44566|3
1730769070000|2024-11-05 01:11:10|44587.8|44567.8|44594.1|44574.1|44596.6|44576.6|44587.8|44567.8|11
1730769080000|2024-11-05 01:11:20|44596.6|44576.6|44594.1|44574.1|44596.6|44576.6|44594.1|44574.1|2
1730769090000|2024-11-05 01:11:30|44596.6|44576.6|44584.1|44564.1|44596.6|44576.6|44581.6|44561.6|6
1730769100000|2024-11-05 01:11:40|44581.6|44561.6|44581.6|44561.6|44584.1|44564.1|44581|44561|1
1730769110000|2024-11-05 01:11:50|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|0
1730769120000|2024-11-05 01:12:00|44578.5|44558.5|44579.1|44559.1|44579.1|44559.1|44578.5|44558.5|3
1730769130000|2024-11-05 01:12:10|44574.7|44554.7|44576.6|44556.6|44576.6|44556.6|44572.2|44552.2|4
1730769140000|2024-11-05 01:12:20|44577.2|44557.2|44576.6|44556.6|44579.7|44559.7|44576.6|44556.6|0
1730769150000|2024-11-05 01:12:30|44580.4|44560.4|44579.1|44559.1|44581.6|44561.6|44579.1|44559.1|2
1730769160000|2024-11-05 01:12:40|44581|44561|44579.1|44559.1|44581.6|44561.6|44576.6|44556.6|2
1730769170000|2024-11-05 01:12:50|44581.6|44561.6|44581.6|44561.6|44586.6|44566.6|44579.1|44559.1|5
1730769180000|2024-11-05 01:13:00|44581|44561|44579.1|44559.1|44581|44561|44578.5|44558.5|2
1730769190000|2024-11-05 01:13:10|44581.6|44561.6|44579.1|44559.1|44581.6|44561.6|44579.1|44559.1|3
1730769200000|2024-11-05 01:13:20|44576.6|44556.6|44574.1|44554.1|44576.6|44556.6|44574.1|44554.1|1
1730769210000|2024-11-05 01:13:30|44576.6|44556.6|44574.1|44554.1|44576.6|44556.6|44574.1|44554.1|1
1730769220000|2024-11-05 01:13:40|44576.6|44556.6|44581.6|44561.6|44581.6|44561.6|44576.6|44556.6|0
1730769230000|2024-11-05 01:13:50|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|0
1730769240000|2024-11-05 01:14:00|44582.2|44562.2|44586.6|44566.6|44586.6|44566.6|44581.6|44561.6|8
1730769250000|2024-11-05 01:14:10|44587.2|44567.2|44581|44561|44587.2|44567.2|44581|44561|2
1730769260000|2024-11-05 01:14:20|44579.1|44559.1|44574.1|44554.1|44579.1|44559.1|44574.1|44554.1|0
1730769270000|2024-11-05 01:14:30|44571.6|44551.6|44576.6|44556.6|44576.6|44556.6|44571|44551|0
1730769280000|2024-11-05 01:14:40|44576|44556|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|0
1730769290000|2024-11-05 01:14:50|44574.1|44554.1|44571|44551|44574.1|44554.1|44569.1|44549.1|1
1730769300000|2024-11-05 01:15:00|44569.1|44549.1|44576.6|44556.6|44587.2|44567.2|44569.1|44549.1|6
1730769310000|2024-11-05 01:15:10|44574.1|44554.1|44566.6|44546.6|44574.1|44554.1|44561.6|44541.6|12
1730769320000|2024-11-05 01:15:20|44567.2|44547.2|44561.6|44541.6|44569.1|44549.1|44561.6|44541.6|1
1730769330000|2024-11-05 01:15:30|44566.6|44546.6|44564.1|44544.1|44569.1|44549.1|44564.1|44544.1|4
1730769340000|2024-11-05 01:15:40|44566|44546|44569.1|44549.1|44569.1|44549.1|44564.1|44544.1|0
1730769350000|2024-11-05 01:15:50|44567.2|44547.2|44566.6|44546.6|44569.1|44549.1|44566.6|44546.6|1
1730769360000|2024-11-05 01:16:00|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|1
1730769370000|2024-11-05 01:16:10|44561.6|44541.6|44564.7|44544.7|44567.2|44547.2|44561.6|44541.6|0
1730769380000|2024-11-05 01:16:20|||||||||1
1730769390000|2024-11-05 01:16:30|44567.2|44547.2|44568.6|44548.6|44569.1|44549.1|44564.7|44544.7|5
1730769400000|2024-11-05 01:16:40|44569.1|44549.1|44568.6|44548.6|44571.6|44551.6|44568.6|44548.6|1
1730769410000|2024-11-05 01:16:50|44566.6|44546.6|44566.6|44546.6|44569.1|44549.1|44566.6|44546.6|0
1730769420000|2024-11-05 01:17:00|44569.1|44549.1|44558.6|44538.6|44569.1|44549.1|44558.6|44538.6|7
1730769430000|2024-11-05 01:17:10|44556.6|44536.6|44556.6|44536.6|44561.6|44541.6|44556.6|44536.6|0
1730769440000|2024-11-05 01:17:20|44559.1|44539.1|44556.6|44536.6|44561.6|44541.6|44556.6|44536.6|0
1730769450000|2024-11-05 01:17:30|44559.1|44539.1|44559.1|44539.1|44559.1|44539.1|44554.1|44534.1|2
1730769460000|2024-11-05 01:17:40|44559.2|44539.2|44556.7|44536.7|44561.7|44541.7|44556.7|44536.7|1
1730769470000|2024-11-05 01:17:50|44554.2|44534.2|44554.7|44534.7|44556.7|44536.7|44554.2|44534.2|0
1730769480000|2024-11-05 01:18:00|44556.7|44536.7|44551.7|44531.7|44556.7|44536.7|44549.7|44529.7|10
1730769490000|2024-11-05 01:18:10|44554.2|44534.2|44549.2|44529.2|44554.2|44534.2|44549.2|44529.2|4
1730769500000|2024-11-05 01:18:20|44551.1|44531.1|44546.7|44526.7|44551.1|44531.1|44546.7|44526.7|4
1730769510000|2024-11-05 01:18:30|44547.2|44527.2|44546.7|44526.7|44551.1|44531.1|44546.7|44526.7|3
1730769520000|2024-11-05 01:18:40|44544.2|44524.2|44559.2|44539.2|44559.2|44539.2|44544.2|44524.2|11
1730769530000|2024-11-05 01:18:50|44559.7|44539.7|44571.7|44551.7|44571.7|44551.7|44559.7|44539.7|2
1730769540000|2024-11-05 01:19:00|44574.2|44554.2|44566.7|44546.7|44574.2|44554.2|44566.7|44546.7|3
1730769550000|2024-11-05 01:19:10|44564.2|44544.2|44554.2|44534.2|44564.2|44544.2|44554.2|44534.2|8
1730769560000|2024-11-05 01:19:20|44551.7|44531.7|44554.2|44534.2|44554.2|44534.2|44551.7|44531.7|3
1730769570000|2024-11-05 01:19:30|44551.7|44531.7|44556.7|44536.7|44556.7|44536.7|44551.7|44531.7|0
1730769580000|2024-11-05 01:19:40|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|0
1730769590000|2024-11-05 01:19:50|44561.7|44541.7|44556.7|44536.7|44561.7|44541.7|44556.7|44536.7|1
1730769600000|2024-11-05 01:20:00|44554.2|44534.2|44556.7|44536.7|44559.8|44539.8|44554.2|44534.2|3
1730769610000|2024-11-05 01:20:10|44554.2|44534.2|44544.2|44524.2|44554.2|44534.2|44544.2|44524.2|2
1730769620000|2024-11-05 01:20:20|44543.6|44523.6|44541.7|44521.7|44543.6|44523.6|44541.7|44521.7|3
1730769630000|2024-11-05 01:20:30|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|4
1730769640000|2024-11-05 01:20:40|44536.7|44516.7|44539.2|44519.2|44539.2|44519.2|44536.7|44516.7|3
1730769650000|2024-11-05 01:20:50|44541.1|44521.1|44546.1|44526.1|44548.6|44528.6|44541.1|44521.1|5
1730769660000|2024-11-05 01:21:00|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|0
1730769670000|2024-11-05 01:21:10|44548|44528|44546.1|44526.1|44548.6|44528.6|44546.1|44526.1|1
1730769680000|2024-11-05 01:21:20|44545.5|44525.5|44546.1|44526.1|44548.6|44528.6|44543.6|44523.6|7
1730769690000|2024-11-05 01:21:30|44544.2|44524.2|44543.6|44523.6|44546.1|44526.1|44543.6|44523.6|2
1730769700000|2024-11-05 01:21:40|44546.1|44526.1|44541.1|44521.1|44546.1|44526.1|44541.1|44521.1|12
1730769710000|2024-11-05 01:21:50|44538.6|44518.6|44536.1|44516.1|44538.6|44518.6|44536.1|44516.1|23
1730769720000|2024-11-05 01:22:00|44535.5|44515.5|44543.6|44523.6|44543.6|44523.6|44533.6|44513.6|11
1730769730000|2024-11-05 01:22:10|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|2
1730769740000|2024-11-05 01:22:20|44546.7|44526.7|44548.6|44528.6|44548.6|44528.6|44543.6|44523.6|1
1730769750000|2024-11-05 01:22:30|44548|44528|44548.6|44528.6|44548.6|44528.6|44543.6|44523.6|0
1730769760000|2024-11-05 01:22:40|44546.7|44526.7|44546.1|44526.1|44546.7|44526.7|44546.1|44526.1|3
1730769770000|2024-11-05 01:22:50|44548|44528|44543.6|44523.6|44548.6|44528.6|44543.6|44523.6|1
1730769780000|2024-11-05 01:23:00|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|44541.1|44521.1|5
1730769790000|2024-11-05 01:23:10|44541.7|44521.7|44546.1|44526.1|44546.1|44526.1|44541.1|44521.1|1
1730769800000|2024-11-05 01:23:20|44548.6|44528.6|44548.6|44528.6|44551.1|44531.1|44548.6|44528.6|0
1730769810000|2024-11-05 01:23:30|44549.2|44529.2|44551.1|44531.1|44551.1|44531.1|44549.2|44529.2|0
1730769820000|2024-11-05 01:23:40|44550.5|44530.5|44551.1|44531.1|44551.1|44531.1|44548.6|44528.6|0
1730769830000|2024-11-05 01:23:50|44548.6|44528.6|44548.6|44528.6|44548.6|44528.6|44546.1|44526.1|1
1730769840000|2024-11-05 01:24:00|44548|44528|44548.6|44528.6|44548.6|44528.6|44543.6|44523.6|3
1730769850000|2024-11-05 01:24:10|44549.2|44529.2|44551.1|44531.1|44553.6|44533.6|44549.2|44529.2|0
1730769860000|2024-11-05 01:24:20|44548.6|44528.6|44548.6|44528.6|44551.1|44531.1|44548.6|44528.6|0
1730769870000|2024-11-05 01:24:30|44551.1|44531.1|44551.1|44531.1|44551.1|44531.1|44551.1|44531.1|0
1730769880000|2024-11-05 01:24:40|44551.7|44531.7|44553.6|44533.6|44553.6|44533.6|44551.1|44531.1|0
1730769890000|2024-11-05 01:24:50|44551.1|44531.1|44548.6|44528.6|44553.6|44533.6|44548.6|44528.6|2
1730769900000|2024-11-05 01:25:00|44548|44528|44548.6|44528.6|44548.6|44528.6|44546.1|44526.1|2
1730769910000|2024-11-05 01:25:10|44548|44528|44546.1|44526.1|44548.6|44528.6|44546.1|44526.1|3
1730769920000|2024-11-05 01:25:20|44546.7|44526.7|44550.5|44530.5|44550.5|44530.5|44546.7|44526.7|2
1730769930000|2024-11-05 01:25:30|44551.1|44531.1|44553.6|44533.6|44556.1|44536.1|44548.6|44528.6|4
1730769940000|2024-11-05 01:25:40|44556.1|44536.1|44553.6|44533.6|44556.1|44536.1|44553.6|44533.6|0
1730769950000|2024-11-05 01:25:50|44556.1|44536.1|44553.6|44533.6|44556.1|44536.1|44553.6|44533.6|0
1730769960000|2024-11-05 01:26:00|44556.1|44536.1|44558.6|44538.6|44558.6|44538.6|44553.6|44533.6|0
1730769970000|2024-11-05 01:26:10|44561.1|44541.1|44559.2|44539.2|44561.1|44541.1|44556.1|44536.1|1
1730769980000|2024-11-05 01:26:20|44560.5|44540.5|44553.6|44533.6|44560.5|44540.5|44553.6|44533.6|0
1730769990000|2024-11-05 01:26:30|44551.1|44531.1|44553.6|44533.6|44553.6|44533.6|44551.1|44531.1|2
1730770000000|2024-11-05 01:26:40|44553|44533|44558.6|44538.6|44558.6|44538.6|44551.1|44531.1|1
1730770010000|2024-11-05 01:26:50|44558|44538|44553.6|44533.6|44558.6|44538.6|44553.6|44533.6|1
1730770020000|2024-11-05 01:27:00|44554.2|44534.2|44553.6|44533.6|44556.1|44536.1|44550.5|44530.5|4
1730770030000|2024-11-05 01:27:10|44553|44533|44553.6|44533.6|44553.6|44533.6|44551.1|44531.1|0
1730770040000|2024-11-05 01:27:20|44556.1|44536.1|44554.2|44534.2|44558.6|44538.6|44554.2|44534.2|1
1730770050000|2024-11-05 01:27:30|44556.1|44536.1|44553.6|44533.6|44556.1|44536.1|44553.6|44533.6|0
1730770060000|2024-11-05 01:27:40|44556.1|44536.1|44553.6|44533.6|44556.1|44536.1|44553.6|44533.6|3
1730770070000|2024-11-05 01:27:50|44551.1|44531.1|44548.6|44528.6|44551.1|44531.1|44548.6|44528.6|2
1730770080000|2024-11-05 01:28:00|44549.2|44529.2|44556.1|44536.1|44556.1|44536.1|44548.6|44528.6|3
1730770100000|2024-11-05 01:28:20|44555.5|44535.5|44556.1|44536.1|44556.1|44536.1|44551.1|44531.1|0
1730770110000|2024-11-05 01:28:30|||||||||1
1730770120000|2024-11-05 01:28:40|44558.6|44538.6|44563.6|44543.6|44566.1|44546.1|44558.6|44538.6|1
1730770130000|2024-11-05 01:28:50|44563|44543|44563|44543|44563|44543|44563|44543|0
1730770140000|2024-11-05 01:29:00|44563.6|44543.6|44563.6|44543.6|44565.5|44545.5|44561.1|44541.1|1
1730770150000|2024-11-05 01:29:10|44561.1|44541.1|44565.5|44545.5|44566.1|44546.1|44561.1|44541.1|0
1730770160000|2024-11-05 01:29:20|44563.6|44543.6|44563.6|44543.6|44565.5|44545.5|44561.1|44541.1|0
1730770170000|2024-11-05 01:29:30|44561.1|44541.1|44563.6|44543.6|44565.5|44545.5|44561.1|44541.1|0
1730770180000|2024-11-05 01:29:40|44561.1|44541.1|44563.6|44543.6|44563.6|44543.6|44561.1|44541.1|1
1730770190000|2024-11-05 01:29:50|44561.1|44541.1|44566.1|44546.1|44566.1|44546.1|44561.1|44541.1|2
1730770200000|2024-11-05 01:30:00|44563.6|44543.6|44568.6|44548.6|44573.6|44553.6|44563.6|44543.6|2
1730770210000|2024-11-05 01:30:10|44569.2|44549.2|44566.1|44546.1|44574.2|44554.2|44566.1|44546.1|5
1730770220000|2024-11-05 01:30:20|44565.5|44545.5|44553.6|44533.6|44565.5|44545.5|44553.6|44533.6|4
1730770230000|2024-11-05 01:30:30|44556.1|44536.1|44558.6|44538.6|44558.6|44538.6|44553.6|44533.6|1
1730770240000|2024-11-05 01:30:40|44559.2|44539.2|44566.1|44546.1|44566.1|44546.1|44559.2|44539.2|2
1730770250000|2024-11-05 01:30:50|44564.2|44544.2|44561.1|44541.1|44564.2|44544.2|44561.1|44541.1|0
1730770260000|2024-11-05 01:31:00|44558.6|44538.6|44558.6|44538.6|44563.6|44543.6|44558.6|44538.6|5
1730770270000|2024-11-05 01:31:10|44556.1|44536.1|44558.6|44538.6|44558.6|44538.6|44556.1|44536.1|2
1730770280000|2024-11-05 01:31:20|44561.1|44541.1|44561.1|44541.1|44561.1|44541.1|44561.1|44541.1|1
1730770290000|2024-11-05 01:31:30|44561.7|44541.7|44568.6|44548.6|44568.6|44548.6|44561.7|44541.7|3
1730770300000|2024-11-05 01:31:40|44569.2|44549.2|44573.6|44553.6|44576.1|44556.1|44568.6|44548.6|4
1730770310000|2024-11-05 01:31:50|44576.1|44556.1|44581.1|44561.1|44581.1|44561.1|44573.6|44553.6|1
1730770320000|2024-11-05 01:32:00|44583.6|44563.6|44596.1|44576.1|44596.1|44576.1|44581.1|44561.1|6
1730770330000|2024-11-05 01:32:10|44598|44578|44614.2|44594.2|44614.2|44594.2|44598|44578|13
1730770340000|2024-11-05 01:32:20|44614.8|44594.8|44611.7|44591.7|44619.2|44599.2|44611.7|44591.7|26
1730770350000|2024-11-05 01:32:30|44612.3|44592.3|44606.7|44586.7|44614.2|44594.2|44606.7|44586.7|3
1730770360000|2024-11-05 01:32:40|44606.1|44586.1|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|3
1730770370000|2024-11-05 01:32:50|44609.2|44589.2|44621.7|44601.7|44621.7|44601.7|44609.2|44589.2|5
1730770380000|2024-11-05 01:33:00|44621.1|44601.1|44606.7|44586.7|44621.1|44601.1|44606.7|44586.7|4
1730770390000|2024-11-05 01:33:10|44604.2|44584.2|44599.2|44579.2|44604.2|44584.2|44599.2|44579.2|0
1730770400000|2024-11-05 01:33:20|44598.6|44578.6|44596.7|44576.7|44599.2|44579.2|44596.7|44576.7|1
1730770410000|2024-11-05 01:33:30|44597.3|44577.3|44596.7|44576.7|44601.7|44581.7|44596.7|44576.7|2
1730770420000|2024-11-05 01:33:40|44599.2|44579.2|44596.7|44576.7|44599.2|44579.2|44594.2|44574.2|1
1730770430000|2024-11-05 01:33:50|44597.3|44577.3|44591.1|44571.1|44599.2|44579.2|44591.1|44571.1|3
1730770440000|2024-11-05 01:34:00|44589.2|44569.2|44586.7|44566.7|44594.2|44574.2|44586.7|44566.7|3
1730770450000|2024-11-05 01:34:10|44586.1|44566.1|44591.7|44571.7|44591.7|44571.7|44584.8|44564.8|0
1730770460000|2024-11-05 01:34:20|44589.8|44569.8|44591.7|44571.7|44594.2|44574.2|44589.2|44569.2|6
1730770470000|2024-11-05 01:34:30|44593.6|44573.6|44593.6|44573.6|44594.2|44574.2|44591.1|44571.1|4
1730770480000|2024-11-05 01:34:40|44591.7|44571.7|44591.1|44571.1|44594.2|44574.2|44588.6|44568.6|0
1730770490000|2024-11-05 01:34:50|44593.6|44573.6|44596.1|44576.1|44598.6|44578.6|44593.6|44573.6|2
1730770500000|2024-11-05 01:35:00|44595.5|44575.5|44596.1|44576.1|44601.1|44581.1|44593.6|44573.6|6
1730770510000|2024-11-05 01:35:10|44596.7|44576.7|44599.2|44579.2|44599.2|44579.2|44596.1|44576.1|6
1730770520000|2024-11-05 01:35:20|44601.1|44581.1|44613.6|44593.6|44613.6|44593.6|44601.1|44581.1|9
1730770530000|2024-11-05 01:35:30|44616.1|44596.1|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|1
1730770540000|2024-11-05 01:35:40|44621.1|44601.1|44618.6|44598.6|44623.6|44603.6|44618.6|44598.6|3
1730770550000|2024-11-05 01:35:50|44618|44598|44623.6|44603.6|44623.6|44603.6|44618|44598|9
1730770560000|2024-11-05 01:36:00|44621.7|44601.7|44616.1|44596.1|44621.7|44601.7|44616.1|44596.1|5
1730770570000|2024-11-05 01:36:10|44613.6|44593.6|44608.6|44588.6|44618.6|44598.6|44608.6|44588.6|2
1730770580000|2024-11-05 01:36:20|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44603.6|44583.6|2
1730770590000|2024-11-05 01:36:30|44605.5|44585.5|44601.1|44581.1|44605.5|44585.5|44601.1|44581.1|0
1730770600000|2024-11-05 01:36:40|44598.6|44578.6|44606.7|44586.7|44606.7|44586.7|44598.6|44578.6|1
1730770610000|2024-11-05 01:36:50|44606.1|44586.1|44604.2|44584.2|44606.1|44586.1|44601.7|44581.7|1
1730770620000|2024-11-05 01:37:00|44603.6|44583.6|44596.1|44576.1|44604.2|44584.2|44596.1|44576.1|4
1730770630000|2024-11-05 01:37:10|44598.6|44578.6|44596.1|44576.1|44598.6|44578.6|44596.1|44576.1|0
1730770640000|2024-11-05 01:37:20|44595.5|44575.5|44598.6|44578.6|44599.2|44579.2|44593.6|44573.6|2
1730770650000|2024-11-05 01:37:30|44600.5|44580.5|44608|44588|44608.6|44588.6|44600.5|44580.5|6
1730770660000|2024-11-05 01:37:40|44606.1|44586.1|44601.7|44581.7|44606.1|44586.1|44601.1|44581.1|2
1730770670000|2024-11-05 01:37:50|44603.6|44583.6|44603.6|44583.6|44606.1|44586.1|44601.1|44581.1|0
1730770680000|2024-11-05 01:38:00|44606.1|44586.1|44606.1|44586.1|44610.5|44590.5|44606.1|44586.1|0
1730770690000|2024-11-05 01:38:10|44604.2|44584.2|44608.6|44588.6|44611.1|44591.1|44603.6|44583.6|0
1730770700000|2024-11-05 01:38:20|44608|44588|44609.9|44589.9|44610.5|44590.5|44603.6|44583.6|2
1730770710000|2024-11-05 01:38:30|44608|44588|44621.1|44601.1|44621.1|44601.1|44608|44588|1
1730770720000|2024-11-05 01:38:40|44618.6|44598.6|44619.2|44599.2|44623.6|44603.6|44616.1|44596.1|5
1730770730000|2024-11-05 01:38:50|44621.1|44601.1|44621.1|44601.1|44623.6|44603.6|44618.6|44598.6|2
1730770740000|2024-11-05 01:39:00|44618.6|44598.6|44624.9|44604.9|44625.5|44605.5|44618.6|44598.6|0
1730770750000|2024-11-05 01:39:10|44623|44603|44628.6|44608.6|44628.6|44608.6|44623|44603|9
1730770760000|2024-11-05 01:39:20|44626.1|44606.1|44626.1|44606.1|44628.6|44608.6|44621.1|44601.1|7
1730770770000|2024-11-05 01:39:30|44626.7|44606.7|44628.6|44608.6|44628.6|44608.6|44626.1|44606.1|2
1730770780000|2024-11-05 01:39:40|44631.1|44611.1|44643.6|44623.6|44643.6|44623.6|44628.6|44608.6|8
1730770790000|2024-11-05 01:39:50|44646.1|44626.1|44651.1|44631.1|44651.1|44631.1|44646.1|44626.1|9
1730770800000|2024-11-05 01:40:00|44650.5|44630.5|44651.1|44631.1|44651.1|44631.1|44646.1|44626.1|5
1730770810000|2024-11-05 01:40:10|44648.6|44628.6|44658.6|44638.6|44660.5|44640.5|44648.6|44628.6|3
1730770820000|2024-11-05 01:40:20|44656.1|44636.1|44651.1|44631.1|44661.1|44641.1|44651.1|44631.1|1
1730770830000|2024-11-05 01:40:30|44653.6|44633.6|44658.6|44638.6|44658.6|44638.6|44651.1|44631.1|5
1730770840000|2024-11-05 01:40:40|44658|44638|44658.6|44638.6|44658.6|44638.6|44656.1|44636.1|0
1730770850000|2024-11-05 01:40:50|44656.7|44636.7|44656.1|44636.1|44658.6|44638.6|44656.1|44636.1|1
1730770860000|2024-11-05 01:41:00|44653.6|44633.6|44653.6|44633.6|44656.1|44636.1|44653.6|44633.6|3
1730770870000|2024-11-05 01:41:10|44656.1|44636.1|44658|44638|44658.6|44638.6|44656.1|44636.1|0
1730770880000|2024-11-05 01:41:20|44656.7|44636.7|44653.6|44633.6|44658.6|44638.6|44653.6|44633.6|2
1730770890000|2024-11-05 01:41:30|44655.5|44635.5|44648.6|44628.6|44656.1|44636.1|44648.6|44628.6|6
1730770900000|2024-11-05 01:41:40|44648|44628|44643.6|44623.6|44648.6|44628.6|44643.6|44623.6|4
1730770910000|2024-11-05 01:41:50|44641.1|44621.1|44645.5|44625.5|44646.1|44626.1|44641.1|44621.1|3
1730770920000|2024-11-05 01:42:00|44643.6|44623.6|44646.1|44626.1|44646.1|44626.1|44643.6|44623.6|3
1730770930000|2024-11-05 01:42:10|44643.6|44623.6|44643.6|44623.6|44646.1|44626.1|44641.7|44621.7|5
1730770940000|2024-11-05 01:42:20|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44643.6|44623.6|3
1730770950000|2024-11-05 01:42:30|44646.7|44626.7|44646.1|44626.1|44648|44628|44646.1|44626.1|0
1730770960000|2024-11-05 01:42:40|44651.1|44631.1|44651.1|44631.1|44651.1|44631.1|44648.6|44628.6|6
1730770970000|2024-11-05 01:42:50|44648.6|44628.6|44658.6|44638.6|44658.6|44638.6|44648.6|44628.6|10
1730770980000|2024-11-05 01:43:00|44659.2|44639.2|44651.1|44631.1|44661.1|44641.1|44651.1|44631.1|4
1730770990000|2024-11-05 01:43:10|44653|44633|44653.6|44633.6|44653.6|44633.6|44648.6|44628.6|3
1730771000000|2024-11-05 01:43:20|44651.7|44631.7|44651.1|44631.1|44653.6|44633.6|44648.6|44628.6|1
1730771010000|2024-11-05 01:43:30|44650.5|44630.5|44651.1|44631.1|44651.1|44631.1|44648.6|44628.6|2
1730771020000|2024-11-05 01:43:40|44649.2|44629.2|44651.1|44631.1|44653.6|44633.6|44649.2|44629.2|0
1730771030000|2024-11-05 01:43:50|44649.2|44629.2|44651.7|44631.7|44653.6|44633.6|44648.6|44628.6|0
1730771040000|2024-11-05 01:44:00|44653.6|44633.6|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|1
1730771050000|2024-11-05 01:44:10|44651.1|44631.1|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|4
1730771060000|2024-11-05 01:44:20|||||||||3
1730771070000|2024-11-05 01:44:30|44646.1|44626.1|44646.1|44626.1|44646.7|44626.7|44643.6|44623.6|1
1730771080000|2024-11-05 01:44:40|44646.7|44626.7|44646.1|44626.1|44648.6|44628.6|44646.1|44626.1|0
1730771090000|2024-11-05 01:44:50|44646.7|44626.7|44648.6|44628.6|44648.6|44628.6|44646.1|44626.1|0
1730771100000|2024-11-05 01:45:00|44649.2|44629.2|44663|44643|44666.7|44646.7|44649.2|44629.2|8
1730771110000|2024-11-05 01:45:10|44661.7|44641.7|44666.1|44646.1|44668.6|44648.6|44661.1|44641.1|0
1730771120000|2024-11-05 01:45:20|44663.6|44643.6|44663.6|44643.6|44663.6|44643.6|44661.1|44641.1|5
1730771130000|2024-11-05 01:45:30|44664.2|44644.2|44673.6|44653.6|44676.1|44656.1|44664.2|44644.2|6
1730771140000|2024-11-05 01:45:40|44676.1|44656.1|44673.6|44653.6|44676.1|44656.1|44671.7|44651.7|2
1730771150000|2024-11-05 01:45:50|44671.7|44651.7|44668.6|44648.6|44673.6|44653.6|44668.6|44648.6|3
1730771160000|2024-11-05 01:46:00|44669.2|44649.2|44676.1|44656.1|44680.5|44660.5|44669.2|44649.2|3
1730771170000|2024-11-05 01:46:10|44675.5|44655.5|44676.1|44656.1|44676.1|44656.1|44673.6|44653.6|0
1730771180000|2024-11-05 01:46:20|44673.6|44653.6|44673.6|44653.6|44673.6|44653.6|44673.6|44653.6|1
1730771190000|2024-11-05 01:46:30|44678.6|44658.6|44683|44663|44683|44663|44678.6|44658.6|4
1730771200000|2024-11-05 01:46:40|44683.6|44663.6|44687.3|44667.3|44692.3|44672.3|44683.6|44663.6|19
1730771210000|2024-11-05 01:46:50|44686.7|44666.7|44686.1|44666.1|44688.6|44668.6|44683.6|44663.6|3
1730771220000|2024-11-05 01:47:00|44686.7|44666.7|44692.3|44672.3|44692.3|44672.3|44686.7|44666.7|11
1730771230000|2024-11-05 01:47:10|44694.2|44674.2|44696.7|44676.7|44701.7|44681.7|44694.2|44674.2|2
1730771240000|2024-11-05 01:47:20|||||||||8
1730771250000|2024-11-05 01:47:30|44696.1|44676.1|44694.2|44674.2|44696.7|44676.7|44694.2|44674.2|4
1730771260000|2024-11-05 01:47:40|44694.8|44674.8|44698.6|44678.6|44701.1|44681.1|44694.8|44674.8|2
1730771270000|2024-11-05 01:47:50|44699.2|44679.2|44699.2|44679.2|44701.7|44681.7|44696.7|44676.7|0
1730771280000|2024-11-05 01:48:00|44701.7|44681.7|44699.2|44679.2|44701.7|44681.7|44696.7|44676.7|2
1730771290000|2024-11-05 01:48:10|44698.6|44678.6|44689.2|44669.2|44699.2|44679.2|44688.6|44668.6|5
1730771300000|2024-11-05 01:48:20|44689.8|44669.8|44691.7|44671.7|44694.2|44674.2|44689.8|44669.8|1
1730771310000|2024-11-05 01:48:30|44693.7|44673.7|44698.7|44678.7|44698.7|44678.7|44691.7|44671.7|1
1730771320000|2024-11-05 01:48:40|44698.1|44678.1|44699.2|44679.2|44699.2|44679.2|44696.2|44676.2|2
1730771330000|2024-11-05 01:48:50|44699.8|44679.8|44716.7|44696.7|44716.7|44696.7|44699.8|44679.8|11
1730771340000|2024-11-05 01:49:00|44717.3|44697.3|44721.2|44701.2|44721.2|44701.2|44716.7|44696.7|5
1730771350000|2024-11-05 01:49:10|44719.8|44699.8|44726.7|44706.7|44726.7|44706.7|44719.8|44699.8|6
1730771360000|2024-11-05 01:49:20|44724.2|44704.2|44732.3|44712.3|44732.3|44712.3|44724.2|44704.2|5
1730771370000|2024-11-05 01:49:30|44731.7|44711.7|44736.7|44716.7|44739.2|44719.2|44731.7|44711.7|18
1730771380000|2024-11-05 01:49:40|44734.2|44714.2|44736.8|44716.8|44739.2|44719.2|44734.2|44714.2|9
1730771390000|2024-11-05 01:49:50|44734.3|44714.3|44736.8|44716.8|44739.3|44719.3|44734.3|44714.3|5
1730771400000|2024-11-05 01:50:00|44734.8|44714.8|44736.8|44716.8|44736.8|44716.8|44733.7|44713.7|12
1730771410000|2024-11-05 01:50:10|44739.3|44719.3|44741.8|44721.8|44746.8|44726.8|44738.7|44718.7|14
1730771420000|2024-11-05 01:50:20|44739.3|44719.3|44741.2|44721.2|44744.3|44724.3|44739.3|44719.3|8
1730771430000|2024-11-05 01:50:30|44741.8|44721.8|44736.8|44716.8|44741.8|44721.8|44736.2|44716.2|7
1730771440000|2024-11-05 01:50:40|44741.2|44721.2|44736.8|44716.8|44741.2|44721.2|44736.8|44716.8|4
1730771450000|2024-11-05 01:50:50|44736.2|44716.2|44737.3|44717.3|44737.3|44717.3|44734.3|44714.3|2
1730771460000|2024-11-05 01:51:00|44739.3|44719.3|44739.3|44719.3|44742.3|44722.3|44734.3|44714.3|22
1730771470000|2024-11-05 01:51:10|44741.8|44721.8|44735.4|44715.4|44742.9|44722.9|44735.4|44715.4|18
1730771480000|2024-11-05 01:51:20|44732.9|44712.9|44732.9|44712.9|44734.9|44714.9|44730.4|44710.4|5
1730771490000|2024-11-05 01:51:30|44733.5|44713.5|44751|44731|44757.9|44737.9|44733.5|44713.5|27
1730771500000|2024-11-05 01:51:40|44749.1|44729.1|44741|44721|44749.1|44729.1|44741|44721|0
1730771510000|2024-11-05 01:51:50|44740.4|44720.4|44728.5|44708.5|44740.4|44720.4|44727.9|44707.9|9
1730771520000|2024-11-05 01:52:00|44731|44711|44731|44711|44733.5|44713.5|44728.5|44708.5|5
1730771530000|2024-11-05 01:52:10|44728.5|44708.5|44731|44711|44733.5|44713.5|44726.6|44706.6|5
1730771540000|2024-11-05 01:52:20|44729.1|44709.1|44728.5|44708.5|44731|44711|44726|44706|23
1730771550000|2024-11-05 01:52:30|44729.1|44709.1|44728.5|44708.5|44729.1|44709.1|44726|44706|11
1730771560000|2024-11-05 01:52:40|44727.9|44707.9|44701|44681|44728.5|44708.5|44701|44681|24
1730771570000|2024-11-05 01:52:50|44696|44676|44701|44681|44703.5|44683.5|44696|44676|7
1730771580000|2024-11-05 01:53:00|44701.6|44681.6|44696|44676|44705.5|44685.5|44696|44676|5
1730771590000|2024-11-05 01:53:10|44698|44678|44696|44676|44701|44681|44696|44676|3
1730771600000|2024-11-05 01:53:20|44695.5|44675.5|44693.5|44673.5|44695.5|44675.5|44688.5|44668.5|4
1730771610000|2024-11-05 01:53:30|44696|44676|44696|44676|44696|44676|44693.5|44673.5|1
1730771620000|2024-11-05 01:53:40|44693.5|44673.5|44698.5|44678.5|44698.5|44678.5|44691.6|44671.6|2
1730771630000|2024-11-05 01:53:50|44696.6|44676.6|44696.6|44676.6|44698.5|44678.5|44696|44676|0
1730771640000|2024-11-05 01:54:00|44698.5|44678.5|44693.5|44673.5|44698.5|44678.5|44691|44671|4
1730771650000|2024-11-05 01:54:10|44696|44676|44696.6|44676.6|44696.6|44676.6|44693.6|44673.6|2
1730771660000|2024-11-05 01:54:20|44698.6|44678.6|44693.6|44673.6|44698.6|44678.6|44691.1|44671.1|9
1730771670000|2024-11-05 01:54:30|44691.1|44671.1|44691.1|44671.1|44693.6|44673.6|44691.1|44671.1|1
1730771680000|2024-11-05 01:54:40|44686.1|44666.1|44678|44658|44686.1|44666.1|44678|44658|4
1730771690000|2024-11-05 01:54:50|44676.1|44656.1|44670.5|44650.5|44676.1|44656.1|44670.5|44650.5|1
1730771700000|2024-11-05 01:55:00|44669.9|44649.9|44663.6|44643.6|44669.9|44649.9|44663.6|44643.6|4
1730771710000|2024-11-05 01:55:10|44664.1|44644.1|44661.1|44641.1|44666.1|44646.1|44661.1|44641.1|3
1730771720000|2024-11-05 01:55:20|44662.2|44642.2|44666.1|44646.1|44666.1|44646.1|44662.2|44642.2|2
1730771730000|2024-11-05 01:55:30|44666.6|44646.6|44668.6|44648.6|44671.1|44651.1|44666.1|44646.1|1
1730771740000|2024-11-05 01:55:40|44671.1|44651.1|44671.1|44651.1|44676.1|44656.1|44671.1|44651.1|1
1730771750000|2024-11-05 01:55:50|44673.6|44653.6|44678.6|44658.6|44678.6|44658.6|44673.6|44653.6|1
1730771760000|2024-11-05 01:56:00|44679.2|44659.2|44686.7|44666.7|44688.6|44668.6|44679.2|44659.2|3
1730771770000|2024-11-05 01:56:10|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|44683.6|44663.6|7
1730771780000|2024-11-05 01:56:20|44689.2|44669.2|44693.6|44673.6|44693.6|44673.6|44688.6|44668.6|3
1730771790000|2024-11-05 01:56:30|44694.2|44674.2|44696.1|44676.1|44696.1|44676.1|44693.6|44673.6|4
1730771800000|2024-11-05 01:56:40|44696.7|44676.7|44701.7|44681.7|44701.7|44681.7|44693.6|44673.6|3
1730771810000|2024-11-05 01:56:50|44698.6|44678.6|44703.6|44683.6|44708.6|44688.6|44698|44678|5
1730771820000|2024-11-05 01:57:00|44704.2|44684.2|44711.1|44691.1|44711.1|44691.1|44703.6|44683.6|2
1730771830000|2024-11-05 01:57:10|44710.5|44690.5|44708.6|44688.6|44713.6|44693.6|44708.6|44688.6|3
1730771840000|2024-11-05 01:57:20|44706.1|44686.1|44703.6|44683.6|44706.1|44686.1|44701.1|44681.1|1
1730771850000|2024-11-05 01:57:30|44701.1|44681.1|44706.7|44686.7|44706.7|44686.7|44701.1|44681.1|3
1730771860000|2024-11-05 01:57:40|44703.6|44683.6|44706.7|44686.7|44706.7|44686.7|44703.6|44683.6|1
1730771870000|2024-11-05 01:57:50|44706.1|44686.1|44701.1|44681.1|44706.7|44686.7|44701.1|44681.1|1
1730771880000|2024-11-05 01:58:00|44698.6|44678.6|44706.1|44686.1|44706.1|44686.1|44698.6|44678.6|3
1730771890000|2024-11-05 01:58:10|44703.6|44683.6|44703.6|44683.6|44706.7|44686.7|44703.6|44683.6|2
1730771900000|2024-11-05 01:58:20|44701.7|44681.7|44701.7|44681.7|44703|44683|44701.1|44681.1|0
1730771910000|2024-11-05 01:58:30|44703.6|44683.6|44706.1|44686.1|44706.1|44686.1|44703|44683|0
1730771920000|2024-11-05 01:58:40|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.1|44686.1|0
1730771930000|2024-11-05 01:58:50|44706.1|44686.1|44706.1|44686.1|44706.1|44686.1|44701.7|44681.7|1
1730771940000|2024-11-05 01:59:00|44706.7|44686.7|44706.1|44686.1|44706.7|44686.7|44706.1|44686.1|4
1730771950000|2024-11-05 01:59:10|44706.7|44686.7|44703.6|44683.6|44706.7|44686.7|44699.2|44679.2|2
1730771960000|2024-11-05 01:59:20|44703|44683|44698.6|44678.6|44703.6|44683.6|44698.6|44678.6|0
1730771970000|2024-11-05 01:59:30|44701.1|44681.1|44701.1|44681.1|44703.6|44683.6|44698.6|44678.6|0
1730771980000|2024-11-05 01:59:40|44703.6|44683.6|44698.6|44678.6|44703.6|44683.6|44698|44678|0
1730771990000|2024-11-05 01:59:50|44698|44678|44698.6|44678.6|44701.1|44681.1|44696.1|44676.1|3
1730772000000|2024-11-05 02:00:00|44699.2|44679.2|44701.1|44681.1|44704.2|44684.2|44699.2|44679.2|5
1730772010000|2024-11-05 02:00:10|44699.2|44679.2|44701.7|44681.7|44703.6|44683.6|44698.6|44678.6|7
1730772020000|2024-11-05 02:00:20|44704.2|44684.2|44701.1|44681.1|44704.8|44684.8|44701.1|44681.1|1
1730772030000|2024-11-05 02:00:30|44698.6|44678.6|44693|44673|44698.6|44678.6|44693|44673|2
1730772040000|2024-11-05 02:00:40|44693.6|44673.6|44683.6|44663.6|44693.6|44673.6|44683.6|44663.6|5
1730772050000|2024-11-05 02:00:50|44684.2|44664.2|44686.1|44666.1|44688.6|44668.6|44684.2|44664.2|2
1730772060000|2024-11-05 02:01:00|44686.7|44666.7|44683.6|44663.6|44688.6|44668.6|44683|44663|3
1730772070000|2024-11-05 02:01:10|44684.2|44664.2|44686.1|44666.1|44693.6|44673.6|44684.2|44664.2|4
1730772080000|2024-11-05 02:01:20|44686.7|44666.7|44691.1|44671.1|44691.1|44671.1|44686.7|44666.7|5
1730772090000|2024-11-05 02:01:30|44692.3|44672.3|44698.6|44678.6|44698.6|44678.6|44692.3|44672.3|2
1730772100000|2024-11-05 02:01:40|44701.1|44681.1|44703.6|44683.6|44703.6|44683.6|44698.6|44678.6|1
1730772110000|2024-11-05 02:01:50|44703|44683|44696.1|44676.1|44703.6|44683.6|44696.1|44676.1|0
1730772120000|2024-11-05 02:02:00|44696.7|44676.7|44704.8|44684.8|44704.8|44684.8|44696.7|44676.7|6
1730772130000|2024-11-05 02:02:10|||||||||5
1730772140000|2024-11-05 02:02:20|44707.9|44687.9|44715.5|44695.5|44718.6|44698.6|44707.9|44687.9|29
1730772150000|2024-11-05 02:02:30|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44708.6|44688.6|4
1730772160000|2024-11-05 02:02:40|44713|44693|44716.1|44696.1|44716.1|44696.1|44711.1|44691.1|5
1730772170000|2024-11-05 02:02:50|44715.5|44695.5|44713.6|44693.6|44716.1|44696.1|44711.1|44691.1|4
1730772180000|2024-11-05 02:03:00|44716.1|44696.1|44726.1|44706.1|44726.7|44706.7|44716.1|44696.1|18
1730772190000|2024-11-05 02:03:10|44725.5|44705.5|44721.1|44701.1|44728.6|44708.6|44720.5|44700.5|2
1730772200000|2024-11-05 02:03:20|44723|44703|44731.1|44711.1|44731.1|44711.1|44721.1|44701.1|16
1730772210000|2024-11-05 02:03:30|44736.1|44716.1|44738.6|44718.6|44741.1|44721.1|44736.1|44716.1|4
1730772220000|2024-11-05 02:03:40|||||||||6
1730772230000|2024-11-05 02:03:50|44736.1|44716.1|44733.6|44713.6|44738.6|44718.6|44733.6|44713.6|3
1730772240000|2024-11-05 02:04:00|44736.1|44716.1|44718.6|44698.6|44736.1|44716.1|44718.6|44698.6|4
1730772250000|2024-11-05 02:04:10|44716.7|44696.7|44715.5|44695.5|44720.5|44700.5|44714.9|44694.9|2
1730772260000|2024-11-05 02:04:20|44714.9|44694.9|44719.9|44699.9|44719.9|44699.9|44714.3|44694.3|4
1730772270000|2024-11-05 02:04:30|44717.4|44697.4|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|4
1730772280000|2024-11-05 02:04:40|44723|44703|44727.4|44707.4|44729.9|44709.9|44723|44703|3
1730772290000|2024-11-05 02:04:50|44728|44708|44729.3|44709.3|44732.4|44712.4|44727.4|44707.4|1
1730772300000|2024-11-05 02:05:00|44727.4|44707.4|44732.4|44712.4|44737.4|44717.4|44727.4|44707.4|4
1730772310000|2024-11-05 02:05:10|44731.8|44711.8|44729.9|44709.9|44732.4|44712.4|44727.4|44707.4|1
1730772320000|2024-11-05 02:05:20|44732.4|44712.4|44733|44713|44733|44713|44727.4|44707.4|1
1730772330000|2024-11-05 02:05:30|44734.9|44714.9|44735.5|44715.5|44735.5|44715.5|44734.9|44714.9|0
1730772340000|2024-11-05 02:05:40|44734.9|44714.9|44737.4|44717.4|44737.4|44717.4|44734.9|44714.9|1
1730772350000|2024-11-05 02:05:50|44736.8|44716.8|44742.4|44722.4|44742.4|44722.4|44734.9|44714.9|0
1730772360000|2024-11-05 02:06:00|44743.6|44723.6|44748|44728|44750.5|44730.5|44743.6|44723.6|4
1730772370000|2024-11-05 02:06:10|44747.4|44727.4|44747.4|44727.4|44749.9|44729.9|44744.9|44724.9|2
1730772380000|2024-11-05 02:06:20|44748|44728|44757.4|44737.4|44757.4|44737.4|44748|44728|10
1730772390000|2024-11-05 02:06:30|44758|44738|44764.3|44744.3|44767.4|44747.4|44757.4|44737.4|6
1730772400000|2024-11-05 02:06:40|44762.4|44742.4|44754.9|44734.9|44764.3|44744.3|44754.9|44734.9|1
1730772410000|2024-11-05 02:06:50|44752.4|44732.4|44744.9|44724.9|44752.4|44732.4|44744.9|44724.9|1
1730772420000|2024-11-05 02:07:00|44747.4|44727.4|44752.4|44732.4|44752.4|44732.4|44747.4|44727.4|4
1730772430000|2024-11-05 02:07:10|44751.8|44731.8|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|4
1730772440000|2024-11-05 02:07:20|44748|44728|44747.4|44727.4|44749.9|44729.9|44747.4|44727.4|0
1730772450000|2024-11-05 02:07:30|44748|44728|44747.4|44727.4|44749.9|44729.9|44747.4|44727.4|1
1730772460000|2024-11-05 02:07:40|44748|44728|44749.9|44729.9|44752.4|44732.4|44748|44728|2
1730772470000|2024-11-05 02:07:50|44750.5|44730.5|44754.9|44734.9|44754.9|44734.9|44749.9|44729.9|1
1730772480000|2024-11-05 02:08:00|44757.4|44737.4|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|3
1730772490000|2024-11-05 02:08:10|44760.5|44740.5|44764.9|44744.9|44764.9|44744.9|44760.5|44740.5|3
1730772500000|2024-11-05 02:08:20|44769.9|44749.9|44774.9|44754.9|44775.5|44755.5|44769.9|44749.9|10
1730772510000|2024-11-05 02:08:30|44775.5|44755.5|44772.4|44752.4|44777.4|44757.4|44772.4|44752.4|0
1730772520000|2024-11-05 02:08:40|44774.9|44754.9|44774.9|44754.9|44777.4|44757.4|44772.4|44752.4|3
1730772530000|2024-11-05 02:08:50|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|0
1730772540000|2024-11-05 02:09:00|44777.4|44757.4|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|6
1730772550000|2024-11-05 02:09:10|44778.7|44758.7|44774.9|44754.9|44778.7|44758.7|44774.3|44754.3|1
1730772560000|2024-11-05 02:09:20|44777.4|44757.4|44788|44768|44789.9|44769.9|44777.4|44757.4|18
1730772570000|2024-11-05 02:09:30|44789.9|44769.9|44798.6|44778.6|44801.1|44781.1|44788.6|44768.6|63
1730772580000|2024-11-05 02:09:40|44799.2|44779.2|44801.7|44781.7|44802.3|44782.3|44797.3|44777.3|5
1730772590000|2024-11-05 02:09:50|44799.8|44779.8|44804.8|44784.8|44805.4|44785.4|44799.2|44779.2|10
1730772600000|2024-11-05 02:10:00|44807.3|44787.3|44807.3|44787.3|44812.3|44792.3|44804.2|44784.2|36
1730772610000|2024-11-05 02:10:10|44809.2|44789.2|44809.2|44789.2|44811.7|44791.7|44807.3|44787.3|5
1730772620000|2024-11-05 02:10:20|44806.7|44786.7|44827.3|44807.3|44827.3|44807.3|44806.7|44786.7|65
1730772630000|2024-11-05 02:10:30|44824.8|44804.8|44822.3|44802.3|44827.3|44807.3|44822.3|44802.3|4
1730772640000|2024-11-05 02:10:40|44824.8|44804.8|44811.7|44791.7|44824.8|44804.8|44811.7|44791.7|12
1730772650000|2024-11-05 02:10:50|44809.2|44789.2|44795.4|44775.4|44809.2|44789.2|44794.8|44774.8|6
1730772660000|2024-11-05 02:11:00|44797.3|44777.3|44786.7|44766.7|44797.3|44777.3|44781.7|44761.7|17
1730772670000|2024-11-05 02:11:10|44789.2|44769.2|44794.2|44774.2|44794.2|44774.2|44789.2|44769.2|7
1730772680000|2024-11-05 02:11:20|44791.7|44771.7|44796.7|44776.7|44796.7|44776.7|44791.7|44771.7|8
1730772690000|2024-11-05 02:11:30|44797.3|44777.3|44794.2|44774.2|44801.7|44781.7|44793.6|44773.6|6
1730772700000|2024-11-05 02:11:40|44793.6|44773.6|44794.2|44774.2|44796.1|44776.1|44791.7|44771.7|5
1730772710000|2024-11-05 02:11:50|44796.7|44776.7|44794.2|44774.2|44799.2|44779.2|44794.2|44774.2|3
1730772720000|2024-11-05 02:12:00|44793.6|44773.6|44794.2|44774.2|44798.6|44778.6|44793.6|44773.6|2
1730772730000|2024-11-05 02:12:10|44794.8|44774.8|44794.8|44774.8|44799.2|44779.2|44794.2|44774.2|3
1730772740000|2024-11-05 02:12:20|44796.7|44776.7|44796.7|44776.7|44801.7|44781.7|44796.7|44776.7|1
1730772750000|2024-11-05 02:12:30|44796.1|44776.1|44799.2|44779.2|44799.2|44779.2|44794.2|44774.2|0
1730772760000|2024-11-05 02:12:40|44798.6|44778.6|44801.7|44781.7|44801.7|44781.7|44796.7|44776.7|3
1730772770000|2024-11-05 02:12:50|44799.2|44779.2|44801.7|44781.7|44801.7|44781.7|44799.2|44779.2|0
1730772780000|2024-11-05 02:13:00|44799.2|44779.2|44804.2|44784.2|44806.7|44786.7|44799.2|44779.2|3
1730772790000|2024-11-05 02:13:10|44803.6|44783.6|44804.2|44784.2|44804.2|44784.2|44801.7|44781.7|2
1730772800000|2024-11-05 02:13:20|44802.3|44782.3|44799.2|44779.2|44804.2|44784.2|44798.6|44778.6|10
1730772810000|2024-11-05 02:13:30|44798.6|44778.6|44801.7|44781.7|44801.7|44781.7|44798.6|44778.6|12
1730772820000|2024-11-05 02:13:40|44804.2|44784.2|44799.2|44779.2|44804.2|44784.2|44799.2|44779.2|2
1730772830000|2024-11-05 02:13:50|44796.7|44776.7|44796.7|44776.7|44799.2|44779.2|44796.7|44776.7|1
1730772840000|2024-11-05 02:14:00|44799.2|44779.2|44804.2|44784.2|44804.2|44784.2|44799.2|44779.2|3
1730772850000|2024-11-05 02:14:10|44803.6|44783.6|44809.2|44789.2|44809.2|44789.2|44803.6|44783.6|12
1730772860000|2024-11-05 02:14:20|44811.7|44791.7|44809.8|44789.8|44814.2|44794.2|44809.2|44789.2|3
1730772870000|2024-11-05 02:14:30|44811.7|44791.7|44814.2|44794.2|44814.2|44794.2|44811.1|44791.1|10
1730772880000|2024-11-05 02:14:40|44809.2|44789.2|44809.2|44789.2|44814.2|44794.2|44809.2|44789.2|5
1730772890000|2024-11-05 02:14:50|44811.7|44791.7|44822.3|44802.3|44822.3|44802.3|44811.7|44791.7|22
1730772900000|2024-11-05 02:15:00|44821.1|44801.1|44819.2|44799.2|44824.2|44804.2|44819.2|44799.2|13
1730772910000|2024-11-05 02:15:10|44816.7|44796.7|44821.1|44801.1|44824.2|44804.2|44816.1|44796.1|16
1730772920000|2024-11-05 02:15:20|44819.2|44799.2|44818.6|44798.6|44819.2|44799.2|44816.1|44796.1|8
1730772930000|2024-11-05 02:15:30|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|11
1730772940000|2024-11-05 02:15:40|44817.3|44797.3|44819.2|44799.2|44819.2|44799.2|44814.2|44794.2|10
1730772950000|2024-11-05 02:15:50|44821.1|44801.1|44822.3|44802.3|44822.3|44802.3|44821.1|44801.1|11
1730772960000|2024-11-05 02:16:00|44822.9|44802.9|44839.8|44819.8|44839.8|44819.8|44822.9|44802.9|13
1730772970000|2024-11-05 02:16:10|44842.3|44822.3|44842.3|44822.3|44844.8|44824.8|44842.3|44822.3|9
1730772980000|2024-11-05 02:16:20|44842.9|44822.9|44842.3|44822.3|44847.3|44827.3|44842.3|44822.3|5
1730772990000|2024-11-05 02:16:30|44839.8|44819.8|44839.2|44819.2|44841.7|44821.7|44839.2|44819.2|0
1730773000000|2024-11-05 02:16:40|44839.8|44819.8|44839.8|44819.8|44839.8|44819.8|44839.8|44819.8|1
1730773010000|2024-11-05 02:16:50|44837.3|44817.3|44839.8|44819.8|44839.8|44819.8|44837.3|44817.3|2
1730773020000|2024-11-05 02:17:00|44840.4|44820.4|44839.8|44819.8|44842.3|44822.3|44837.3|44817.3|7
1730773030000|2024-11-05 02:17:10|44837.3|44817.3|44842.3|44822.3|44842.3|44822.3|44837.3|44817.3|0
1730773040000|2024-11-05 02:17:20|44841.7|44821.7|44839.8|44819.8|44842.3|44822.3|44837.3|44817.3|2
1730773050000|2024-11-05 02:17:30|44841.7|44821.7|44842.3|44822.3|44842.3|44822.3|44837.3|44817.3|11
1730773060000|2024-11-05 02:17:40|||||||||7
1730773070000|2024-11-05 02:17:50|44844.8|44824.8|44839.8|44819.8|44844.8|44824.8|44839.8|44819.8|8
1730773080000|2024-11-05 02:18:00|44842.3|44822.3|44839.8|44819.8|44842.3|44822.3|44839.8|44819.8|2
1730773090000|2024-11-05 02:18:10|44837.9|44817.9|44839.8|44819.8|44842.3|44822.3|44837.3|44817.3|11
1730773100000|2024-11-05 02:18:20|44842.3|44822.3|44837.3|44817.3|44842.3|44822.3|44837.3|44817.3|1
1730773110000|2024-11-05 02:18:30|44837.9|44817.9|44842.3|44822.3|44842.3|44822.3|44837.3|44817.3|2
1730773120000|2024-11-05 02:18:40|44839.8|44819.8|44842.3|44822.3|44842.3|44822.3|44839.8|44819.8|2
1730773130000|2024-11-05 02:18:50|44841.7|44821.7|44831.7|44811.7|44841.7|44821.7|44829.8|44809.8|5
1730773140000|2024-11-05 02:19:00|44831.1|44811.1|44838.6|44818.6|44838.6|44818.6|44831.1|44811.1|4
1730773150000|2024-11-05 02:19:10|44836.7|44816.7|44828.6|44808.6|44836.7|44816.7|44828.6|44808.6|2
1730773160000|2024-11-05 02:19:20|44826.1|44806.1|44828.6|44808.6|44831.1|44811.1|44826.1|44806.1|14
1730773170000|2024-11-05 02:19:30|44831.1|44811.1|44816.1|44796.1|44831.1|44811.1|44816.1|44796.1|1
1730773180000|2024-11-05 02:19:40|||||||||4
1730773190000|2024-11-05 02:19:50|44813|44793|44816.1|44796.1|44816.7|44796.7|44813|44793|8
1730773200000|2024-11-05 02:20:00|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|2
1730773210000|2024-11-05 02:20:10|44819.2|44799.2|44821.1|44801.1|44823.6|44803.6|44819.2|44799.2|2
1730773220000|2024-11-05 02:20:20|44818.6|44798.6|44821.1|44801.1|44823.6|44803.6|44818.6|44798.6|0
1730773230000|2024-11-05 02:20:30|44823|44803|44823.6|44803.6|44823.6|44803.6|44823|44803|0
1730773240000|2024-11-05 02:20:40|44821.1|44801.1|44823.6|44803.6|44823.6|44803.6|44821.1|44801.1|0
1730773250000|2024-11-05 02:20:50|||||||||1
1730773260000|2024-11-05 02:21:00|44824.2|44804.2|44824.2|44804.2|44828.6|44808.6|44824.2|44804.2|1
1730773270000|2024-11-05 02:21:10|44821.7|44801.7|44821.1|44801.1|44822.3|44802.3|44821.1|44801.1|2
1730773280000|2024-11-05 02:21:20|44823.6|44803.6|44821.1|44801.1|44826.1|44806.1|44821.1|44801.1|2
1730773290000|2024-11-05 02:21:30|||||||||6
1730773300000|2024-11-05 02:21:40|44825.5|44805.5|44823.6|44803.6|44825.5|44805.5|44823.6|44803.6|7
1730773310000|2024-11-05 02:21:50|44823|44803|44813.6|44793.6|44823|44803|44813.6|44793.6|3
1730773320000|2024-11-05 02:22:00|44811.1|44791.1|44806.1|44786.1|44811.1|44791.1|44803.6|44783.6|7
1730773330000|2024-11-05 02:22:10|44803.6|44783.6|44800.5|44780.5|44803.6|44783.6|44800.5|44780.5|2
1730773340000|2024-11-05 02:22:20|44801.1|44781.1|44803.6|44783.6|44803.6|44783.6|44801.1|44781.1|1
1730773350000|2024-11-05 02:22:30|44803|44783|44806.1|44786.1|44806.1|44786.1|44803|44783|3
1730773360000|2024-11-05 02:22:40|44808.6|44788.6|44808.6|44788.6|44811.1|44791.1|44808.6|44788.6|2
1730773380000|2024-11-05 02:23:00|44809.2|44789.2|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|1
1730773390000|2024-11-05 02:23:10|44809.2|44789.2|44808.6|44788.6|44811.1|44791.1|44808.6|44788.6|0
1730773400000|2024-11-05 02:23:20|44809.2|44789.2|44811.1|44791.1|44811.1|44791.1|44809.2|44789.2|2
1730773410000|2024-11-05 02:23:30|44813.6|44793.6|44813.6|44793.6|44815.5|44795.5|44811.1|44791.1|3
1730773420000|2024-11-05 02:23:40|44811.7|44791.7|44821.7|44801.7|44821.7|44801.7|44811.7|44791.7|3
1730773430000|2024-11-05 02:23:50|44821.1|44801.1|44819.2|44799.2|44821.7|44801.7|44819.2|44799.2|0
1730773440000|2024-11-05 02:24:00|44821.1|44801.1|44816.1|44796.1|44821.1|44801.1|44816.1|44796.1|16
1730773450000|2024-11-05 02:24:10|44818.6|44798.6|44813.6|44793.6|44818.6|44798.6|44813.6|44793.6|0
1730773460000|2024-11-05 02:24:20|||||||||1
1730773470000|2024-11-05 02:24:30|44811.1|44791.1|44813.6|44793.6|44813.6|44793.6|44811.1|44791.1|1
1730773480000|2024-11-05 02:24:40|44813|44793|44806.1|44786.1|44813|44793|44806.1|44786.1|1
1730773490000|2024-11-05 02:24:50|44808.6|44788.6|44810.5|44790.5|44811.1|44791.1|44806.1|44786.1|1
1730773500000|2024-11-05 02:25:00|44808.6|44788.6|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|0
1730773520000|2024-11-05 02:25:20|44811.7|44791.7|44811.1|44791.1|44813.6|44793.6|44811.1|44791.1|1
1730773530000|2024-11-05 02:25:30|44813.1|44793.1|44808.6|44788.6|44813.1|44793.1|44806.1|44786.1|1
1730773540000|2024-11-05 02:25:40|44809.2|44789.2|44808.6|44788.6|44811.1|44791.1|44808.6|44788.6|0
1730773550000|2024-11-05 02:25:50|44806.1|44786.1|44813.6|44793.6|44813.6|44793.6|44806.1|44786.1|5
1730773560000|2024-11-05 02:26:00|44814.2|44794.2|44816.7|44796.7|44816.7|44796.7|44814.2|44794.2|1
1730773570000|2024-11-05 02:26:10|44818.6|44798.6|44821.1|44801.1|44823.6|44803.6|44818.6|44798.6|0
1730773580000|2024-11-05 02:26:20|44823.6|44803.6|44826.1|44806.1|44826.1|44806.1|44823.6|44803.6|3
1730773590000|2024-11-05 02:26:30|44824.2|44804.2|44821.1|44801.1|44826.1|44806.1|44821.1|44801.1|1
1730773600000|2024-11-05 02:26:40|44822.3|44802.3|44823.6|44803.6|44826.1|44806.1|44822.3|44802.3|2
1730773610000|2024-11-05 02:26:50|44821.1|44801.1|44823.7|44803.7|44826.1|44806.1|44821.1|44801.1|0
1730773620000|2024-11-05 02:27:00|44826.2|44806.2|44816.2|44796.2|44826.2|44806.2|44815.6|44795.6|3
1730773630000|2024-11-05 02:27:10|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|0
1730773640000|2024-11-05 02:27:20|44811.2|44791.2|44811.2|44791.2|44813.7|44793.7|44811.2|44791.2|0
1730773650000|2024-11-05 02:27:30|44813.7|44793.7|44811.2|44791.2|44816.2|44796.2|44811.2|44791.2|4
1730773660000|2024-11-05 02:27:40|44813.7|44793.7|44816.2|44796.2|44816.2|44796.2|44811.2|44791.2|0
1730773680000|2024-11-05 02:28:00|44815.6|44795.6|44816.2|44796.2|44816.2|44796.2|44811.7|44791.7|1
1730773690000|2024-11-05 02:28:10|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44814.2|44794.2|5
1730773700000|2024-11-05 02:28:20|44816.2|44796.2|44816.2|44796.2|44818.7|44798.7|44816.2|44796.2|0
1730773720000|2024-11-05 02:28:40|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44811.2|44791.2|4
1730773730000|2024-11-05 02:28:50|44813.1|44793.1|44814.3|44794.3|44814.3|44794.3|44813.1|44793.1|3
1730773740000|2024-11-05 02:29:00|44813.7|44793.7|44818.7|44798.7|44818.7|44798.7|44813.7|44793.7|2
1730773750000|2024-11-05 02:29:10|44818.1|44798.1|44813.7|44793.7|44818.7|44798.7|44813.7|44793.7|0
1730773760000|2024-11-05 02:29:20|44814.3|44794.3|44816.2|44796.2|44816.2|44796.2|44814.3|44794.3|0
1730773770000|2024-11-05 02:29:30|44811.2|44791.2|44816.2|44796.2|44816.2|44796.2|44811.2|44791.2|6
1730773780000|2024-11-05 02:29:40|44816.8|44796.8|44816.2|44796.2|44816.8|44796.8|44816.2|44796.2|0
1730773790000|2024-11-05 02:29:50|44818.7|44798.7|44821.2|44801.2|44821.2|44801.2|44818.7|44798.7|0
1730773800000|2024-11-05 02:30:00|44831.2|44811.2|44839.3|44819.3|44839.3|44819.3|44823.7|44803.7|29
1730773810000|2024-11-05 02:30:10|44841.2|44821.2|44836.2|44816.2|44846.2|44826.2|44836.2|44816.2|22
1730773820000|2024-11-05 02:30:20|44836.8|44816.8|44841.2|44821.2|44841.2|44821.2|44835.6|44815.6|7
1730773830000|2024-11-05 02:30:30|44841.8|44821.8|44846.2|44826.2|44848.1|44828.1|44841.2|44821.2|6
1730773840000|2024-11-05 02:30:40|44845.6|44825.6|44833.7|44813.7|44846.2|44826.2|44833.7|44813.7|5
1730773850000|2024-11-05 02:30:50|44833.1|44813.1|44836.8|44816.8|44836.8|44816.8|44831.2|44811.2|4
1730773860000|2024-11-05 02:31:00|44839.3|44819.3|44841.2|44821.2|44850.6|44830.6|44836.2|44816.2|19
1730773870000|2024-11-05 02:31:10|44841.8|44821.8|44843.7|44823.7|44843.7|44823.7|44838.7|44818.7|2
1730773880000|2024-11-05 02:31:20|44846.2|44826.2|44846.2|44826.2|44846.2|44826.2|44843.7|44823.7|4
1730773890000|2024-11-05 02:31:30|44848.7|44828.7|44851.2|44831.2|44851.2|44831.2|44843.7|44823.7|8
1730773900000|2024-11-05 02:31:40|44851.8|44831.8|44846.2|44826.2|44851.8|44831.8|44846.2|44826.2|3
1730773910000|2024-11-05 02:31:50|44848.7|44828.7|44843.7|44823.7|44851.2|44831.2|44841.2|44821.2|10
1730773920000|2024-11-05 02:32:00|44844.3|44824.3|44851.2|44831.2|44851.2|44831.2|44843.7|44823.7|17
1730773930000|2024-11-05 02:32:10|44850.6|44830.6|44849.3|44829.3|44853.7|44833.7|44849.3|44829.3|5
1730773940000|2024-11-05 02:32:20|44847.4|44827.4|44846.8|44826.8|44847.4|44827.4|44841.8|44821.8|8
1730773950000|2024-11-05 02:32:30|44847.4|44827.4|44846.8|44826.8|44847.4|44827.4|44846.8|44826.8|2
1730773960000|2024-11-05 02:32:40|44846.2|44826.2|44842.4|44822.4|44846.8|44826.8|44841.8|44821.8|3
1730773970000|2024-11-05 02:32:50|44844.3|44824.3|44842.4|44822.4|44846.8|44826.8|44841.8|44821.8|4
1730773980000|2024-11-05 02:33:00|44843|44823|44844.9|44824.9|44845.5|44825.5|44839.9|44819.9|4
1730773990000|2024-11-05 02:33:10|44844.3|44824.3|44837.4|44817.4|44844.3|44824.3|44837.4|44817.4|3
1730774000000|2024-11-05 02:33:20|44840.5|44820.5|44837.4|44817.4|44842.4|44822.4|44837.4|44817.4|11
1730774010000|2024-11-05 02:33:30|44836.8|44816.8|44833.1|44813.1|44838.7|44818.7|44833.1|44813.1|0
1730774020000|2024-11-05 02:33:40|44830.6|44810.6|44821.2|44801.2|44830.6|44810.6|44818.7|44798.7|3
1730774030000|2024-11-05 02:33:50|44818.7|44798.7|44821.2|44801.2|44821.2|44801.2|44815.6|44795.6|6
1730774040000|2024-11-05 02:34:00|44823.7|44803.7|44820.6|44800.6|44824.3|44804.3|44820.6|44800.6|3
1730774050000|2024-11-05 02:34:10|44818.1|44798.1|44810.6|44790.6|44818.1|44798.1|44810.6|44790.6|2
1730774060000|2024-11-05 02:34:20|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|44810.6|44790.6|4
1730774070000|2024-11-05 02:34:30|44810.6|44790.6|44801.2|44781.2|44810.6|44790.6|44801.2|44781.2|2
1730774080000|2024-11-05 02:34:40|44800.6|44780.6|44793.7|44773.7|44801.2|44781.2|44793.7|44773.7|1
1730774090000|2024-11-05 02:34:50|44794.3|44774.3|44786.2|44766.2|44796.2|44776.2|44786.2|44766.2|4
1730774100000|2024-11-05 02:35:00|44791.2|44771.2|44786.8|44766.8|44791.2|44771.2|44786.2|44766.2|8
1730774110000|2024-11-05 02:35:10|44788.7|44768.7|44788.7|44768.7|44794.3|44774.3|44786.2|44766.2|2
1730774120000|2024-11-05 02:35:20|44786.2|44766.2|44789.3|44769.3|44793.7|44773.7|44786.2|44766.2|8
1730774130000|2024-11-05 02:35:30|44788.7|44768.7|44791.2|44771.2|44795.6|44775.6|44786.8|44766.8|5
1730774140000|2024-11-05 02:35:40|44788.7|44768.7|44788.7|44768.7|44789.3|44769.3|44786.2|44766.2|5
1730774150000|2024-11-05 02:35:50|44788.1|44768.1|44793.7|44773.7|44793.7|44773.7|44786.2|44766.2|3
1730774160000|2024-11-05 02:36:00|44793.1|44773.1|44791.2|44771.2|44793.1|44773.1|44786.8|44766.8|7
1730774170000|2024-11-05 02:36:10|44793.7|44773.7|44793.1|44773.1|44793.7|44773.7|44791.2|44771.2|5
1730774180000|2024-11-05 02:36:20|44791.2|44771.2|44785.6|44765.6|44791.2|44771.2|44785.6|44765.6|5
1730774190000|2024-11-05 02:36:30|44785|44765|44783.7|44763.7|44786.2|44766.2|44783.1|44763.1|1
1730774200000|2024-11-05 02:36:40|44783.1|44763.1|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|6
1730774210000|2024-11-05 02:36:50|44784.3|44764.3|44796.2|44776.2|44796.2|44776.2|44784.3|44764.3|12
1730774220000|2024-11-05 02:37:00|44798.7|44778.7|44793.7|44773.7|44798.7|44778.7|44791.8|44771.8|15
1730774230000|2024-11-05 02:37:10|44793.1|44773.1|44791.2|44771.2|44793.7|44773.7|44786.2|44766.2|2
1730774240000|2024-11-05 02:37:20|44788.7|44768.7|44791.2|44771.2|44794.3|44774.3|44788.7|44768.7|7
1730774250000|2024-11-05 02:37:30|44793.7|44773.7|44796.2|44776.2|44796.2|44776.2|44791.2|44771.2|4
1730774260000|2024-11-05 02:37:40|44796.8|44776.8|44796.2|44776.2|44801.2|44781.2|44793.7|44773.7|1
1730774270000|2024-11-05 02:37:50|44796.8|44776.8|44808.1|44788.1|44808.7|44788.7|44796.8|44776.8|8
1730774280000|2024-11-05 02:38:00|44806.2|44786.2|44806.2|44786.2|44811.2|44791.2|44806.2|44786.2|7
1730774290000|2024-11-05 02:38:10|44805.6|44785.6|44813.7|44793.7|44813.7|44793.7|44803.7|44783.7|11
1730774300000|2024-11-05 02:38:20|44816.2|44796.2|44811.2|44791.2|44816.2|44796.2|44811.2|44791.2|5
1730774310000|2024-11-05 02:38:30|44808.7|44788.7|44806.2|44786.2|44809.3|44789.3|44806.2|44786.2|2
1730774320000|2024-11-05 02:38:40|44803.7|44783.7|44791.2|44771.2|44803.7|44783.7|44791.2|44771.2|3
1730774330000|2024-11-05 02:38:50|44791.8|44771.8|44792.4|44772.4|44792.4|44772.4|44789.3|44769.3|10
1730774340000|2024-11-05 02:39:00|44794.9|44774.9|44788.7|44768.7|44794.9|44774.9|44786.8|44766.8|1
1730774350000|2024-11-05 02:39:10|44786.8|44766.8|44786.2|44766.2|44791.2|44771.2|44786.2|44766.2|0
1730774360000|2024-11-05 02:39:20|44783.7|44763.7|44788.7|44768.7|44793.7|44773.7|44783.7|44763.7|8
1730774370000|2024-11-05 02:39:30|44786.8|44766.8|44781.8|44761.8|44788.7|44768.7|44781.2|44761.2|0
1730774380000|2024-11-05 02:39:40|44783.7|44763.7|44788.7|44768.7|44788.7|44768.7|44783.7|44763.7|1
1730774390000|2024-11-05 02:39:50|44791.2|44771.2|44791.2|44771.2|44793.7|44773.7|44791.2|44771.2|1
1730774400000|2024-11-05 02:40:00|44793.7|44773.7|44793.7|44773.7|44796.2|44776.2|44788.7|44768.7|2
1730774410000|2024-11-05 02:40:10|44798.7|44778.7|44801.2|44781.2|44803.7|44783.7|44798.7|44778.7|7
1730774420000|2024-11-05 02:40:20|44801.8|44781.8|44801.2|44781.2|44803.7|44783.7|44796.2|44776.2|1
1730774430000|2024-11-05 02:40:30|44798.7|44778.7|44811.8|44791.8|44811.8|44791.8|44798.7|44778.7|6
1730774440000|2024-11-05 02:40:40|44813.7|44793.7|44818.7|44798.7|44818.7|44798.7|44813.7|44793.7|4
1730774450000|2024-11-05 02:40:50|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44818.7|44798.7|1
1730774460000|2024-11-05 02:41:00|44821.8|44801.8|44818.7|44798.7|44823.7|44803.7|44818.7|44798.7|7
1730774470000|2024-11-05 02:41:10|44818.1|44798.1|44820.6|44800.6|44821.2|44801.2|44816.2|44796.2|2
1730774480000|2024-11-05 02:41:20|44818.7|44798.7|44816.2|44796.2|44821.2|44801.2|44816.2|44796.2|2
1730774490000|2024-11-05 02:41:30|44816.8|44796.8|44818.7|44798.7|44818.7|44798.7|44813.7|44793.7|0
1730774500000|2024-11-05 02:41:40|44818.1|44798.1|44818.7|44798.7|44818.7|44798.7|44816.2|44796.2|1
1730774510000|2024-11-05 02:41:50|44816.2|44796.2|44816.2|44796.2|44818.7|44798.7|44816.2|44796.2|1
1730774520000|2024-11-05 02:42:00|44818.7|44798.7|44818.7|44798.7|44821.2|44801.2|44816.2|44796.2|3
1730774530000|2024-11-05 02:42:10|44816.2|44796.2|44815.6|44795.6|44818.1|44798.1|44815.6|44795.6|2
1730774540000|2024-11-05 02:42:20|44816.2|44796.2|44818.7|44798.7|44818.7|44798.7|44815.6|44795.6|1
1730774550000|2024-11-05 02:42:30|44816.2|44796.2|44816.2|44796.2|44818.7|44798.7|44815.6|44795.6|2
1730774560000|2024-11-05 02:42:40|44815.6|44795.6|44811.2|44791.2|44815.6|44795.6|44808.7|44788.7|0
1730774580000|2024-11-05 02:43:00|44811.8|44791.8|44810.6|44790.6|44813.7|44793.7|44810.6|44790.6|1
1730774590000|2024-11-05 02:43:10|44808.7|44788.7|44801.2|44781.2|44808.7|44788.7|44801.2|44781.2|6
1730774600000|2024-11-05 02:43:20|44799.3|44779.3|44803.7|44783.7|44803.7|44783.7|44798.7|44778.7|2
1730774610000|2024-11-05 02:43:30|44806.2|44786.2|44808.7|44788.7|44808.7|44788.7|44806.2|44786.2|4
1730774620000|2024-11-05 02:43:40|44809.3|44789.3|44806.2|44786.2|44811.8|44791.8|44806.2|44786.2|1
1730774630000|2024-11-05 02:43:50|44808.7|44788.7|44811.2|44791.2|44811.2|44791.2|44808.7|44788.7|1
1730774640000|2024-11-05 02:44:00|44810.6|44790.6|44796.2|44776.2|44810.6|44790.6|44791.2|44771.2|7
1730774650000|2024-11-05 02:44:10|44796.8|44776.8|44796.2|44776.2|44801.2|44781.2|44796.2|44776.2|4
1730774660000|2024-11-05 02:44:20|||||||||2
1730774670000|2024-11-05 02:44:30|44795.6|44775.6|44793.1|44773.1|44795.6|44775.6|44792.5|44772.5|4
1730774680000|2024-11-05 02:44:40|44792.5|44772.5|44796.2|44776.2|44796.2|44776.2|44792.5|44772.5|5
1730774690000|2024-11-05 02:44:50|44795.6|44775.6|44791.2|44771.2|44795.6|44775.6|44790.6|44770.6|0
1730774700000|2024-11-05 02:45:00|44788.7|44768.7|44790.6|44770.6|44791.8|44771.8|44788.7|44768.7|3
1730774710000|2024-11-05 02:45:10|44791.2|44771.2|44801.8|44781.8|44801.8|44781.8|44791.2|44771.2|3
1730774720000|2024-11-05 02:45:20|44801.2|44781.2|44798.7|44778.7|44801.2|44781.2|44796.2|44776.2|8
1730774730000|2024-11-05 02:45:30|44801.2|44781.2|44806.2|44786.2|44806.2|44786.2|44801.2|44781.2|5
1730774740000|2024-11-05 02:45:40|44804.3|44784.3|44803.7|44783.7|44804.3|44784.3|44803.7|44783.7|2
1730774750000|2024-11-05 02:45:50|44804.3|44784.3|44806.2|44786.2|44806.2|44786.2|44803.7|44783.7|0
1730774760000|2024-11-05 02:46:00|44803.7|44783.7|44803.7|44783.7|44804.3|44784.3|44801.2|44781.2|5
1730774770000|2024-11-05 02:46:10|44801.8|44781.8|44808.7|44788.7|44811.2|44791.2|44801.2|44781.2|3
1730774780000|2024-11-05 02:46:20|44808.1|44788.1|44806.2|44786.2|44808.1|44788.1|44806.2|44786.2|0
1730774790000|2024-11-05 02:46:30|44806.8|44786.8|44806.8|44786.8|44806.8|44786.8|44806.2|44786.2|1
1730774800000|2024-11-05 02:46:40|44807.4|44787.4|44806.2|44786.2|44811.2|44791.2|44806.2|44786.2|0
1730774810000|2024-11-05 02:46:50|44805.6|44785.6|44803.7|44783.7|44806.2|44786.2|44801.2|44781.2|2
1730774820000|2024-11-05 02:47:00|44806.2|44786.2|44806.2|44786.2|44806.2|44786.2|44801.2|44781.2|1
1730774830000|2024-11-05 02:47:10|44804.3|44784.3|44801.2|44781.2|44804.3|44784.3|44801.2|44781.2|1
1730774840000|2024-11-05 02:47:20|44800.6|44780.6|44798.7|44778.7|44801.2|44781.2|44793.7|44773.7|7
1730774850000|2024-11-05 02:47:30|44799.3|44779.3|44798.1|44778.1|44800.6|44780.6|44798.1|44778.1|3
1730774860000|2024-11-05 02:47:40|44799.3|44779.3|44801.2|44781.2|44801.2|44781.2|44799.3|44779.3|4
1730774870000|2024-11-05 02:47:50|44798.7|44778.7|44801.2|44781.2|44801.2|44781.2|44796.2|44776.2|5
1730774880000|2024-11-05 02:48:00|44801.8|44781.8|44811.2|44791.2|44811.2|44791.2|44801.2|44781.2|9
1730774890000|2024-11-05 02:48:10|44813.7|44793.7|44816.2|44796.2|44816.2|44796.2|44813.7|44793.7|2
1730774900000|2024-11-05 02:48:20|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44811.2|44791.2|0
1730774910000|2024-11-05 02:48:30|44816.2|44796.2|44829.3|44809.3|44829.3|44809.3|44816.2|44796.2|10
1730774920000|2024-11-05 02:48:40|44831.2|44811.2|44840.6|44820.6|44840.6|44820.6|44831.2|44811.2|10
1730774930000|2024-11-05 02:48:50|44843.1|44823.1|44848.1|44828.1|44848.1|44828.1|44843.1|44823.1|7
1730774940000|2024-11-05 02:49:00|44853.1|44833.1|44858.1|44838.1|44858.1|44838.1|44853.1|44833.1|5
1730774950000|2024-11-05 02:49:10|44854.3|44834.3|44858.1|44838.1|44858.1|44838.1|44853.7|44833.7|6
1730774960000|2024-11-05 02:49:20|44856.2|44836.2|44858.1|44838.1|44860.6|44840.6|44855.6|44835.6|14
1730774970000|2024-11-05 02:49:30|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|44854.3|44834.3|1
1730774980000|2024-11-05 02:49:40|44854.3|44834.3|44859.3|44839.3|44859.3|44839.3|44854.3|44834.3|5
1730774990000|2024-11-05 02:49:50|44859.9|44839.9|44869.3|44849.3|44869.3|44849.3|44859.9|44839.9|17
1730775000000|2024-11-05 02:50:00|44868.7|44848.7|44869.3|44849.3|44869.3|44849.3|44866.8|44846.8|9
1730775010000|2024-11-05 02:50:10|44868.7|44848.7|44864.3|44844.3|44869.3|44849.3|44864.3|44844.3|6
1730775020000|2024-11-05 02:50:20|44869.3|44849.3|44872.4|44852.4|44872.4|44852.4|44869.3|44849.3|15
1730775030000|2024-11-05 02:50:30|44881.1|44861.1|44892.4|44872.4|44898.6|44878.6|44881.1|44861.1|69
1730775040000|2024-11-05 02:50:40|44891.8|44871.8|44886.8|44866.8|44892.4|44872.4|44886.8|44866.8|8
1730775050000|2024-11-05 02:50:50|44883|44863|44882.4|44862.4|44884.9|44864.9|44879.9|44859.9|3
1730775060000|2024-11-05 02:51:00|44879.9|44859.9|44877.4|44857.4|44882.4|44862.4|44877.4|44857.4|18
1730775070000|2024-11-05 02:51:10|44878|44858|44879.9|44859.9|44879.9|44859.9|44878|44858|3
1730775080000|2024-11-05 02:51:20|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|2
1730775090000|2024-11-05 02:51:30|||||||||3
1730775100000|2024-11-05 02:51:40|44875.5|44855.5|44868.6|44848.6|44875.5|44855.5|44867.4|44847.4|10
1730775110000|2024-11-05 02:51:50|44870.5|44850.5|44869.2|44849.2|44871.7|44851.7|44868.6|44848.6|5
1730775120000|2024-11-05 02:52:00|44869.8|44849.8|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|2
1730775130000|2024-11-05 02:52:10|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|14
1730775140000|2024-11-05 02:52:20|44871.7|44851.7|44873.6|44853.6|44873.6|44853.6|44871.7|44851.7|5
1730775150000|2024-11-05 02:52:30|44877.4|44857.4|44873.6|44853.6|44878.6|44858.6|44873.6|44853.6|6
1730775160000|2024-11-05 02:52:40|44871.1|44851.1|44871.1|44851.1|44873.6|44853.6|44871.1|44851.1|0
1730775170000|2024-11-05 02:52:50|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|0
1730775180000|2024-11-05 02:53:00|44874.8|44854.8|44878.6|44858.6|44881.1|44861.1|44874.8|44854.8|5
1730775190000|2024-11-05 02:53:10|44880.5|44860.5|44891.1|44871.1|44891.1|44871.1|44880.5|44860.5|8
1730775200000|2024-11-05 02:53:20|44891.7|44871.7|44889.2|44869.2|44891.7|44871.7|44889.2|44869.2|8
1730775210000|2024-11-05 02:53:30|44888.6|44868.6|44883|44863|44888.6|44868.6|44880.5|44860.5|4
1730775220000|2024-11-05 02:53:40|44880.5|44860.5|44873.6|44853.6|44880.5|44860.5|44873.6|44853.6|13
1730775230000|2024-11-05 02:53:50|44874.2|44854.2|44873.6|44853.6|44876.1|44856.1|44873|44853|2
1730775240000|2024-11-05 02:54:00|44876.1|44856.1|44883.6|44863.6|44883.6|44863.6|44876.1|44856.1|23
1730775250000|2024-11-05 02:54:10|44884.2|44864.2|44888.6|44868.6|44888.6|44868.6|44884.2|44864.2|7
1730775260000|2024-11-05 02:54:20|44889.2|44869.2|44896.1|44876.1|44896.1|44876.1|44889.2|44869.2|10
1730775270000|2024-11-05 02:54:30|44893.6|44873.6|44894.2|44874.2|44901.7|44881.7|44891.7|44871.7|35
1730775280000|2024-11-05 02:54:40|44896.7|44876.7|44897.3|44877.3|44897.3|44877.3|44894.2|44874.2|5
1730775290000|2024-11-05 02:54:50|44897.9|44877.9|44897.3|44877.3|44897.9|44877.9|44897.3|44877.3|6
1730775300000|2024-11-05 02:55:00|44896.7|44876.7|44899.8|44879.8|44901.7|44881.7|44896.7|44876.7|14
1730775310000|2024-11-05 02:55:10|44901.7|44881.7|44897.9|44877.9|44901.7|44881.7|44897.9|44877.9|7
1730775320000|2024-11-05 02:55:20|44896.7|44876.7|44897.3|44877.3|44897.3|44877.3|44895.4|44875.4|10
1730775330000|2024-11-05 02:55:30|44898.5|44878.5|44900.4|44880.4|44900.4|44880.4|44898.5|44878.5|4
1730775340000|2024-11-05 02:55:40|44899.8|44879.8|44902.9|44882.9|44902.9|44882.9|44899.8|44879.8|2
1730775350000|2024-11-05 02:55:50|44900.4|44880.4|44899.8|44879.8|44900.4|44880.4|44899.8|44879.8|5
1730775360000|2024-11-05 02:56:00|44901|44881|44902.9|44882.9|44902.9|44882.9|44901|44881|5
1730775370000|2024-11-05 02:56:10|44902.3|44882.3|44896|44876|44902.3|44882.3|44894.8|44874.8|17
1730775380000|2024-11-05 02:56:20|44896.6|44876.6|44897.9|44877.9|44898.5|44878.5|44895.4|44875.4|4
1730775390000|2024-11-05 02:56:30|44898.5|44878.5|44898.5|44878.5|44898.5|44878.5|44898.5|44878.5|1
1730775400000|2024-11-05 02:56:40|44903.5|44883.5|44907.8|44887.8|44908.4|44888.4|44903.5|44883.5|22
1730775410000|2024-11-05 02:56:50|44908.4|44888.4|44907.2|44887.2|44910.3|44890.3|44907.2|44887.2|9
1730775420000|2024-11-05 02:57:00|44906.6|44886.6|44899.8|44879.8|44906.6|44886.6|44899.2|44879.2|11
1730775430000|2024-11-05 02:57:10|||||||||2
1730775440000|2024-11-05 02:57:20|44897.9|44877.9|44896.7|44876.7|44897.9|44877.9|44896.7|44876.7|1
1730775450000|2024-11-05 02:57:30|44894.8|44874.8|44893.5|44873.5|44895.4|44875.4|44892.9|44872.9|7
1730775460000|2024-11-05 02:57:40|44895.4|44875.4|44895.4|44875.4|44897.9|44877.9|44892.9|44872.9|9
1730775470000|2024-11-05 02:57:50|44892.3|44872.3|44892.9|44872.9|44893.5|44873.5|44890.4|44870.4|14
1730775480000|2024-11-05 02:58:00|44890.4|44870.4|44894.8|44874.8|44895.4|44875.4|44890.4|44870.4|7
1730775490000|2024-11-05 02:58:10|44895.4|44875.4|44894.8|44874.8|44895.4|44875.4|44894.8|44874.8|0
1730775500000|2024-11-05 02:58:20|44893.6|44873.6|44894.2|44874.2|44896.7|44876.7|44889.8|44869.8|23
1730775510000|2024-11-05 02:58:30|44892.3|44872.3|44894.8|44874.8|44897.3|44877.3|44892.3|44872.3|2
1730775520000|2024-11-05 02:58:40|44896.7|44876.7|44898.6|44878.6|44899.8|44879.8|44896.7|44876.7|3
1730775530000|2024-11-05 02:58:50|44894.8|44874.8|44882.3|44862.3|44894.8|44874.8|44882.3|44862.3|6
1730775540000|2024-11-05 02:59:00|44881.7|44861.7|44874.8|44854.8|44881.7|44861.7|44874.8|44854.8|5
1730775550000|2024-11-05 02:59:10|44872.3|44852.3|44869.2|44849.2|44872.3|44852.3|44869.2|44849.2|3
1730775560000|2024-11-05 02:59:20|44864.8|44844.8|44865.4|44845.4|44865.4|44845.4|44862.3|44842.3|5
1730775570000|2024-11-05 02:59:30|44867.3|44847.3|44862.3|44842.3|44867.3|44847.3|44862.3|44842.3|8
1730775580000|2024-11-05 02:59:40|44864.2|44844.2|44859.8|44839.8|44864.2|44844.2|44859.2|44839.2|15
1730775590000|2024-11-05 02:59:50|44857.9|44837.9|44854.8|44834.8|44857.9|44837.9|44849.8|44829.8|5
1730775600000|2024-11-05 03:00:00|44854.2|44834.2|44843.6|44823.6|44854.8|44834.8|44843.6|44823.6|10
1730775610000|2024-11-05 03:00:10|44844.2|44824.2|44839.2|44819.2|44844.2|44824.2|44839.2|44819.2|10
1730775620000|2024-11-05 03:00:20|44839.8|44819.8|44839.8|44819.8|44839.8|44819.8|44837.3|44817.3|1
1730775630000|2024-11-05 03:00:30|44840.4|44820.4|44854.8|44834.8|44854.8|44834.8|44840.4|44820.4|6
1730775640000|2024-11-05 03:00:40|44857.3|44837.3|44865.4|44845.4|44867.3|44847.3|44854.8|44834.8|19
1730775650000|2024-11-05 03:00:50|44866.7|44846.7|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|0
1730775660000|2024-11-05 03:01:00|44862.3|44842.3|44869.8|44849.8|44871.7|44851.7|44862.3|44842.3|19
1730775670000|2024-11-05 03:01:10|44870.4|44850.4|44869.8|44849.8|44870.4|44850.4|44865.4|44845.4|5
1730775680000|2024-11-05 03:01:20|44871|44851|44884.8|44864.8|44884.8|44864.8|44871|44851|17
1730775690000|2024-11-05 03:01:30|44885.4|44865.4|44887.9|44867.9|44891|44871|44885.4|44865.4|18
1730775700000|2024-11-05 03:01:40|44888.5|44868.5|44891|44871|44891.6|44871.6|44888.5|44868.5|2
1730775710000|2024-11-05 03:01:50|44888.5|44868.5|44886.6|44866.6|44888.5|44868.5|44886|44866|2
1730775720000|2024-11-05 03:02:00|44888.5|44868.5|44909.7|44889.7|44909.7|44889.7|44887.2|44867.2|20
1730775730000|2024-11-05 03:02:10|44910.3|44890.3|44901|44881|44910.3|44890.3|44901|44881|8
1730775740000|2024-11-05 03:02:20|44898.5|44878.5|44893.5|44873.5|44901|44881|44893.5|44873.5|3
1730775750000|2024-11-05 03:02:30|44888.5|44868.5|44882.9|44862.9|44888.5|44868.5|44882.9|44862.9|4
1730775760000|2024-11-05 03:02:40|44881|44861|44878.5|44858.5|44881|44861|44874.1|44854.1|2
1730775770000|2024-11-05 03:02:50|44879.1|44859.1|44881|44861|44881|44861|44878.5|44858.5|13
1730775780000|2024-11-05 03:03:00|44883.5|44863.5|44891|44871|44893.5|44873.5|44883.5|44863.5|6
1730775790000|2024-11-05 03:03:10|44891.6|44871.6|44891|44871|44892.9|44872.9|44888.5|44868.5|3
1730775800000|2024-11-05 03:03:20|44888.5|44868.5|44886|44866|44888.5|44868.5|44886|44866|3
1730775810000|2024-11-05 03:03:30|44885.4|44865.4|44885.4|44865.4|44888.5|44868.5|44885.4|44865.4|1
1730775820000|2024-11-05 03:03:40|44884.8|44864.8|44882.9|44862.9|44886|44866|44882.9|44862.9|1
1730775830000|2024-11-05 03:03:50|44880.4|44860.4|44879.1|44859.1|44880.4|44860.4|44877.2|44857.2|2
1730775840000|2024-11-05 03:04:00|44881|44861|44883.5|44863.5|44883.5|44863.5|44881|44861|2
1730775850000|2024-11-05 03:04:10|44886|44866|44891.6|44871.6|44891.6|44871.6|44886|44866|1
1730775860000|2024-11-05 03:04:20|44892.2|44872.2|44893.5|44873.5|44896|44876|44891.6|44871.6|3
1730775870000|2024-11-05 03:04:30|44891.6|44871.6|44891|44871|44891.6|44871.6|44891|44871|1
1730775880000|2024-11-05 03:04:40|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|0
1730775890000|2024-11-05 03:04:50|44894.1|44874.1|44898.5|44878.5|44898.5|44878.5|44893.5|44873.5|4
1730775900000|2024-11-05 03:05:00|44901|44881|44898.5|44878.5|44902.9|44882.9|44898.5|44878.5|5
1730775910000|2024-11-05 03:05:10|44896|44876|44896|44876|44898.5|44878.5|44896|44876|1
1730775920000|2024-11-05 03:05:20|44896.6|44876.6|44896.6|44876.6|44899.1|44879.1|44896.6|44876.6|3
1730775930000|2024-11-05 03:05:30|44896|44876|44896|44876|44898.5|44878.5|44896|44876|10
1730775940000|2024-11-05 03:05:40|44896.6|44876.6|44896.6|44876.6|44896.6|44876.6|44896|44876|5
1730775950000|2024-11-05 03:05:50|44896|44876|44899.1|44879.1|44899.1|44879.1|44896|44876|0
1730775960000|2024-11-05 03:06:00|44904.1|44884.1|44909.1|44889.1|44909.1|44889.1|44904.1|44884.1|7
1730775970000|2024-11-05 03:06:10|44909.7|44889.7|44909.7|44889.7|44911.6|44891.6|44909.1|44889.1|9
1730775980000|2024-11-05 03:06:20|44910.3|44890.3|44912.2|44892.2|44912.2|44892.2|44910.3|44890.3|5
1730775990000|2024-11-05 03:06:30|44909.7|44889.7|44907.2|44887.2|44912.2|44892.2|44907.2|44887.2|2
1730776000000|2024-11-05 03:06:40|44904.7|44884.7|44909.7|44889.7|44909.7|44889.7|44904.7|44884.7|13
1730776010000|2024-11-05 03:06:50|44909.1|44889.1|44909.7|44889.7|44909.7|44889.7|44907.2|44887.2|3
1730776020000|2024-11-05 03:07:00|44912.2|44892.2|44909.7|44889.7|44912.8|44892.8|44909.7|44889.7|37
1730776030000|2024-11-05 03:07:10|44909.1|44889.1|44905.4|44885.4|44911|44891|44905.4|44885.4|0
1730776040000|2024-11-05 03:07:20|44902.9|44882.9|44899.1|44879.1|44902.9|44882.9|44897.9|44877.9|5
1730776050000|2024-11-05 03:07:30|44896.6|44876.6|44904.1|44884.1|44904.1|44884.1|44896.6|44876.6|9
1730776060000|2024-11-05 03:07:40|44903.5|44883.5|44906.6|44886.6|44906.6|44886.6|44903.5|44883.5|1
1730776070000|2024-11-05 03:07:50|44907.2|44887.2|44911.6|44891.6|44911.6|44891.6|44905.3|44885.3|4
1730776080000|2024-11-05 03:08:00|44912.2|44892.2|44911|44891|44914.7|44894.7|44911|44891|10
1730776090000|2024-11-05 03:08:10|44908.5|44888.5|44906|44886|44908.5|44888.5|44906|44886|0
1730776100000|2024-11-05 03:08:20|44906.6|44886.6|44907.9|44887.9|44907.9|44887.9|44906.6|44886.6|5
1730776110000|2024-11-05 03:08:30|44908.5|44888.5|44908.5|44888.5|44911|44891|44908.5|44888.5|0
1730776120000|2024-11-05 03:08:40|44907.9|44887.9|44906|44886|44907.9|44887.9|44902.9|44882.9|3
1730776130000|2024-11-05 03:08:50|44906.6|44886.6|44911.6|44891.6|44911.6|44891.6|44906|44886|2
1730776140000|2024-11-05 03:09:00|44911|44891|44906|44886|44911|44891|44906|44886|1
1730776150000|2024-11-05 03:09:10|44903.5|44883.5|44906.6|44886.6|44906.6|44886.6|44902.9|44882.9|0
1730776160000|2024-11-05 03:09:20|44907.2|44887.2|44909.7|44889.7|44909.7|44889.7|44907.2|44887.2|0
1730776170000|2024-11-05 03:09:30|44909.1|44889.1|44909.1|44889.1|44909.7|44889.7|44909.1|44889.1|3
1730776180000|2024-11-05 03:09:40|44908.5|44888.5|44908.5|44888.5|44911|44891|44908.5|44888.5|4
1730776190000|2024-11-05 03:09:50|44911.6|44891.6|44911.6|44891.6|44911.6|44891.6|44911.6|44891.6|7
1730776200000|2024-11-05 03:10:00|44913.5|44893.5|44906.6|44886.6|44917.2|44897.2|44906.6|44886.6|2
1730776210000|2024-11-05 03:10:10|44906|44886|44898.5|44878.5|44906|44886|44898.5|44878.5|5
1730776220000|2024-11-05 03:10:20|44897.9|44877.9|44896|44876|44897.9|44877.9|44894.1|44874.1|3
1730776230000|2024-11-05 03:10:30|44899.1|44879.1|44910.3|44890.3|44910.3|44890.3|44899.1|44879.1|14
1730776240000|2024-11-05 03:10:40|44910.9|44890.9|44910.3|44890.3|44910.9|44890.9|44907.8|44887.8|9
1730776250000|2024-11-05 03:10:50|44910.9|44890.9|44910.3|44890.3|44910.9|44890.9|44910.3|44890.3|3
1730776260000|2024-11-05 03:11:00|44910.9|44890.9|44907.8|44887.8|44910.9|44890.9|44907.8|44887.8|13
1730776270000|2024-11-05 03:11:10|44905.9|44885.9|44911|44891|44911|44891|44904.7|44884.7|0
1730776280000|2024-11-05 03:11:20|44909.1|44889.1|44911.6|44891.6|44911.6|44891.6|44908.5|44888.5|2
1730776290000|2024-11-05 03:11:30|44911|44891|44906.6|44886.6|44914.1|44894.1|44906.6|44886.6|1
1730776300000|2024-11-05 03:11:40|44908.5|44888.5|44911|44891|44911|44891|44906.6|44886.6|1
1730776310000|2024-11-05 03:11:50|44911.6|44891.6|44908.5|44888.5|44911.6|44891.6|44908.5|44888.5|0
1730776320000|2024-11-05 03:12:00|44906.6|44886.6|44908.5|44888.5|44911|44891|44905.4|44885.4|0
1730776330000|2024-11-05 03:12:10|44911|44891|44911.6|44891.6|44912.2|44892.2|44908.5|44888.5|3
1730776340000|2024-11-05 03:12:20|44911|44891|44906.6|44886.6|44911|44891|44904.1|44884.1|1
1730776350000|2024-11-05 03:12:30|44904.7|44884.7|44901.6|44881.6|44904.7|44884.7|44901|44881|14
1730776360000|2024-11-05 03:12:40|44901|44881|44901.6|44881.6|44901.6|44881.6|44901|44881|0
1730776370000|2024-11-05 03:12:50|44903.5|44883.5|44904.7|44884.7|44904.7|44884.7|44901.6|44881.6|0
1730776380000|2024-11-05 03:13:00|44905.3|44885.3|44912.2|44892.2|44912.2|44892.2|44905.3|44885.3|15
1730776390000|2024-11-05 03:13:10|44910.3|44890.3|44911.6|44891.6|44911.6|44891.6|44909.1|44889.1|1
1730776400000|2024-11-05 03:13:20|44913.5|44893.5|44906.6|44886.6|44913.5|44893.5|44906.6|44886.6|0
1730776410000|2024-11-05 03:13:30|44907.2|44887.2|44906.6|44886.6|44909.1|44889.1|44906.6|44886.6|1
1730776420000|2024-11-05 03:13:40|44906|44886|44898.5|44878.5|44906|44886|44898|44878|1
1730776430000|2024-11-05 03:13:50|44899.1|44879.1|44904.1|44884.1|44904.1|44884.1|44899.1|44879.1|3
1730776440000|2024-11-05 03:14:00|44906.6|44886.6|44906.6|44886.6|44906.6|44886.6|44904.1|44884.1|2
1730776450000|2024-11-05 03:14:10|44907.2|44887.2|44910.3|44890.3|44910.3|44890.3|44907.2|44887.2|0
1730776460000|2024-11-05 03:14:20|44910.9|44890.9|44912.2|44892.2|44915.3|44895.3|44910.9|44890.9|5
1730776470000|2024-11-05 03:14:30|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|1
1730776480000|2024-11-05 03:14:40|44914.7|44894.7|44912.8|44892.8|44915.3|44895.3|44912.8|44892.8|4
1730776490000|2024-11-05 03:14:50|44912.2|44892.2|44915.3|44895.3|44915.3|44895.3|44912.2|44892.2|0
1730776500000|2024-11-05 03:15:00|44914.7|44894.7|44912.2|44892.2|44914.7|44894.7|44909.7|44889.7|19
1730776510000|2024-11-05 03:15:10|44911.6|44891.6|44909.7|44889.7|44911.6|44891.6|44907.2|44887.2|1
1730776520000|2024-11-05 03:15:20|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|2
1730776530000|2024-11-05 03:15:30|44914.1|44894.1|44914.7|44894.7|44917.2|44897.2|44914.1|44894.1|5
1730776540000|2024-11-05 03:15:40|44914.1|44894.1|44909.1|44889.1|44914.1|44894.1|44908.6|44888.6|6
1730776550000|2024-11-05 03:15:50|44906.6|44886.6|44906.6|44886.6|44909.1|44889.1|44906.6|44886.6|1
1730776560000|2024-11-05 03:16:00|44907.2|44887.2|44910.9|44890.9|44911.5|44891.5|44902.2|44882.2|2
1730776570000|2024-11-05 03:16:10|44913.4|44893.4|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|1
1730776580000|2024-11-05 03:16:20|44917.8|44897.8|44928.6|44908.6|44928.6|44908.6|44917.8|44897.8|12
1730776590000|2024-11-05 03:16:30|44926.1|44906.1|44928.6|44908.6|44928.6|44908.6|44926.1|44906.1|2
1730776600000|2024-11-05 03:16:40|44926.1|44906.1|44916.6|44896.6|44928|44908|44916.6|44896.6|6
1730776610000|2024-11-05 03:16:50|44916.1|44896.1|44916.1|44896.1|44916.6|44896.6|44913.6|44893.6|1
1730776620000|2024-11-05 03:17:00|44916.6|44896.6|44918.6|44898.6|44919.1|44899.1|44916.6|44896.6|3
1730776630000|2024-11-05 03:17:10|44916.6|44896.6|44916.1|44896.1|44916.6|44896.6|44916.1|44896.1|2
1730776640000|2024-11-05 03:17:20|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44911.6|44891.6|4
1730776650000|2024-11-05 03:17:30|44911.6|44891.6|44908.6|44888.6|44911.6|44891.6|44906.1|44886.1|14
1730776660000|2024-11-05 03:17:40|44906.6|44886.6|44894.1|44874.1|44909.1|44889.1|44894.1|44874.1|6
1730776670000|2024-11-05 03:17:50|44891.6|44871.6|44891.7|44871.7|44891.7|44871.7|44889.1|44869.1|2
1730776680000|2024-11-05 03:18:00|44891.1|44871.1|44894.2|44874.2|44894.2|44874.2|44889.2|44869.2|4
1730776690000|2024-11-05 03:18:10|44892.2|44872.2|44888|44868|44896.7|44876.7|44888|44868|13
1730776700000|2024-11-05 03:18:20|44887.4|44867.4|44880.5|44860.5|44887.4|44867.4|44880.5|44860.5|5
1730776710000|2024-11-05 03:18:30|44878.6|44858.6|44873|44853|44878.6|44858.6|44873|44853|4
1730776720000|2024-11-05 03:18:40|44873.6|44853.6|44868|44848|44873.6|44853.6|44868|44848|2
1730776730000|2024-11-05 03:18:50|44870.5|44850.5|44870.5|44850.5|44870.5|44850.5|44869.9|44849.9|2
1730776740000|2024-11-05 03:19:00|44869.9|44849.9|44860.5|44840.5|44869.9|44849.9|44860.5|44840.5|0
1730776750000|2024-11-05 03:19:10|44861.1|44841.1|44865.5|44845.5|44865.5|44845.5|44860.5|44840.5|3
1730776760000|2024-11-05 03:19:20|44868|44848|44870.5|44850.5|44870.5|44850.5|44868|44848|3
1730776770000|2024-11-05 03:19:30|44869.9|44849.9|44868|44848|44870.5|44850.5|44867.4|44847.4|6
1730776780000|2024-11-05 03:19:40|44868.6|44848.6|44870.5|44850.5|44873|44853|44868.6|44848.6|8
1730776790000|2024-11-05 03:19:50|44868|44848|44871.1|44851.1|44873|44853|44868|44848|7
1730776800000|2024-11-05 03:20:00|44871.7|44851.7|44878|44858|44880.5|44860.5|44871.7|44851.7|5
1730776810000|2024-11-05 03:20:10|44879.9|44859.9|44884.9|44864.9|44884.9|44864.9|44876.1|44856.1|4
1730776820000|2024-11-05 03:20:20|44887.4|44867.4|44892.4|44872.4|44892.4|44872.4|44887.4|44867.4|1
1730776830000|2024-11-05 03:20:30|44891.8|44871.8|44889.9|44869.9|44894.9|44874.9|44889.9|44869.9|5
1730776840000|2024-11-05 03:20:40|44887.4|44867.4|44882.4|44862.4|44887.4|44867.4|44882.4|44862.4|0
1730776850000|2024-11-05 03:20:50|44880.5|44860.5|44882.4|44862.4|44882.4|44862.4|44877.4|44857.4|4
1730776860000|2024-11-05 03:21:00|44879.9|44859.9|44884.9|44864.9|44884.9|44864.9|44879.9|44859.9|2
1730776870000|2024-11-05 03:21:10|44885.5|44865.5|44887.4|44867.4|44887.4|44867.4|44885.5|44865.5|0
1730776880000|2024-11-05 03:21:20|44888|44868|44892.4|44872.4|44894.9|44874.9|44888|44868|3
1730776890000|2024-11-05 03:21:30|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|1
1730776900000|2024-11-05 03:21:40|44887.4|44867.4|44887.4|44867.4|44889.9|44869.9|44887.4|44867.4|4
1730776910000|2024-11-05 03:21:50|44888|44868|44887.4|44867.4|44889.9|44869.9|44884.9|44864.9|2
1730776920000|2024-11-05 03:22:00|44886.8|44866.8|44882.4|44862.4|44887.4|44867.4|44882.4|44862.4|1
1730776930000|2024-11-05 03:22:10|44884.9|44864.9|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|2
1730776940000|2024-11-05 03:22:20|44889.9|44869.9|44883|44863|44889.9|44869.9|44883|44863|2
1730776950000|2024-11-05 03:22:30|44883.6|44863.6|44885.5|44865.5|44888|44868|44883|44863|8
1730776960000|2024-11-05 03:22:40|44883|44863|44885.5|44865.5|44885.5|44865.5|44883|44863|11
1730776970000|2024-11-05 03:22:50|44887.4|44867.4|44895.5|44875.5|44895.5|44875.5|44887.4|44867.4|3
1730776980000|2024-11-05 03:23:00|44896.1|44876.1|44888|44868|44896.1|44876.1|44887.4|44867.4|6
1730776990000|2024-11-05 03:23:10|44887.4|44867.4|44887.4|44867.4|44888|44868|44885.5|44865.5|2
1730777000000|2024-11-05 03:23:20|44885.5|44865.5|44884.9|44864.9|44888|44868|44883|44863|0
1730777010000|2024-11-05 03:23:30|44883|44863|44875.5|44855.5|44883|44863|44875.5|44855.5|1
1730777020000|2024-11-05 03:23:40|44876.1|44856.1|44876.1|44856.1|44876.1|44856.1|44876.1|44856.1|4
1730777030000|2024-11-05 03:23:50|44876.7|44856.7|44878.6|44858.6|44879.8|44859.8|44876.7|44856.7|0
1730777040000|2024-11-05 03:24:00|44878|44858|44873.6|44853.6|44878|44858|44873.6|44853.6|0
1730777050000|2024-11-05 03:24:10|44871.1|44851.1|44870.5|44850.5|44871.1|44851.1|44870.5|44850.5|3
1730777060000|2024-11-05 03:24:20|44868|44848|44869.2|44849.2|44869.2|44849.2|44865.5|44845.5|4
1730777070000|2024-11-05 03:24:30|44868.6|44848.6|44871.1|44851.1|44873.6|44853.6|44868.6|44848.6|0
1730777080000|2024-11-05 03:24:40|44869.2|44849.2|44871.1|44851.1|44871.1|44851.1|44868.6|44848.6|8
1730777090000|2024-11-05 03:24:50|44871.7|44851.7|44876.1|44856.1|44878.6|44858.6|44871.7|44851.7|1
1730777100000|2024-11-05 03:25:00|44876.7|44856.7|44874.2|44854.2|44878.6|44858.6|44873.6|44853.6|4
1730777110000|2024-11-05 03:25:10|44871.7|44851.7|44883|44863|44883.6|44863.6|44871.7|44851.7|4
1730777120000|2024-11-05 03:25:20|44881.1|44861.1|44883.6|44863.6|44886.1|44866.1|44881.1|44861.1|4
1730777130000|2024-11-05 03:25:30|44886.1|44866.1|44885.5|44865.5|44888.6|44868.6|44885.5|44865.5|2
1730777140000|2024-11-05 03:25:40|44883.6|44863.6|44886.1|44866.1|44886.1|44866.1|44883.6|44863.6|3
1730777150000|2024-11-05 03:25:50|44886.7|44866.7|44886.1|44866.1|44886.7|44866.7|44886.1|44866.1|2
1730777160000|2024-11-05 03:26:00|44889.2|44869.2|44893.6|44873.6|44896.1|44876.1|44889.2|44869.2|6
1730777170000|2024-11-05 03:26:10|44891.7|44871.7|44891.7|44871.7|44893.6|44873.6|44891.7|44871.7|1
1730777180000|2024-11-05 03:26:20|44891.1|44871.1|44891.1|44871.1|44894.2|44874.2|44890.5|44870.5|1
1730777190000|2024-11-05 03:26:30|44891.7|44871.7|44896.1|44876.1|44896.7|44876.7|44891.1|44871.1|3
1730777200000|2024-11-05 03:26:40|44893.6|44873.6|44896.7|44876.7|44896.7|44876.7|44893.6|44873.6|3
1730777210000|2024-11-05 03:26:50|44896.1|44876.1|44901.1|44881.1|44903.6|44883.6|44896.1|44876.1|8
1730777220000|2024-11-05 03:27:00|44901.7|44881.7|44909.2|44889.2|44909.2|44889.2|44901.7|44881.7|6
1730777230000|2024-11-05 03:27:10|44911.1|44891.1|44909.8|44889.8|44912.3|44892.3|44909.8|44889.8|3
1730777240000|2024-11-05 03:27:20|44909.2|44889.2|44914.2|44894.2|44914.2|44894.2|44909.2|44889.2|9
1730777250000|2024-11-05 03:27:30|44914.8|44894.8|44914.2|44894.2|44916.7|44896.7|44914.2|44894.2|3
1730777260000|2024-11-05 03:27:40|44912.3|44892.3|44912.3|44892.3|44914.8|44894.8|44911.7|44891.7|5
1730777270000|2024-11-05 03:27:50|44911.7|44891.7|44904.2|44884.2|44911.7|44891.7|44904.2|44884.2|10
1730777280000|2024-11-05 03:28:00|44906.7|44886.7|44906.7|44886.7|44906.7|44886.7|44906.7|44886.7|3
1730777290000|2024-11-05 03:28:10|44904.2|44884.2|44901.7|44881.7|44906.7|44886.7|44901.7|44881.7|1
1730777300000|2024-11-05 03:28:20|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44902.3|44882.3|0
1730777310000|2024-11-05 03:28:30|44904.8|44884.8|44906.7|44886.7|44907.3|44887.3|44904.8|44884.8|6
1730777320000|2024-11-05 03:28:40|44905.4|44885.4|44904.8|44884.8|44907.3|44887.3|44904.2|44884.2|1
1730777330000|2024-11-05 03:28:50|44904.2|44884.2|44899.8|44879.8|44904.8|44884.8|44899.2|44879.2|1
1730777340000|2024-11-05 03:29:00|44902.3|44882.3|44904.2|44884.2|44904.8|44884.8|44899.2|44879.2|1
1730777350000|2024-11-05 03:29:10|44906.7|44886.7|44908.6|44888.6|44908.6|44888.6|44904.2|44884.2|8
1730777360000|2024-11-05 03:29:20|44910.5|44890.5|44906.7|44886.7|44911.1|44891.1|44906.7|44886.7|5
1730777370000|2024-11-05 03:29:30|44904.2|44884.2|44914.2|44894.2|44914.2|44894.2|44904.2|44884.2|2
1730777380000|2024-11-05 03:29:40|44911.7|44891.7|44914.2|44894.2|44914.8|44894.8|44909.2|44889.2|7
1730777390000|2024-11-05 03:29:50|44914.8|44894.8|44916.7|44896.7|44921.7|44901.7|44914.2|44894.2|8
1730777400000|2024-11-05 03:30:00|44916.1|44896.1|44911.7|44891.7|44916.1|44896.1|44911.7|44891.7|5
1730777410000|2024-11-05 03:30:10|44912.3|44892.3|44916.7|44896.7|44916.7|44896.7|44912.3|44892.3|2
1730777420000|2024-11-05 03:30:20|44916.1|44896.1|44911.7|44891.7|44916.7|44896.7|44911.7|44891.7|1
1730777430000|2024-11-05 03:30:30|44912.3|44892.3|44916.7|44896.7|44916.7|44896.7|44912.3|44892.3|4
1730777440000|2024-11-05 03:30:40|44919.2|44899.2|44916.7|44896.7|44919.2|44899.2|44916.7|44896.7|2
1730777450000|2024-11-05 03:30:50|44921.7|44901.7|44916.1|44896.1|44921.7|44901.7|44914.2|44894.2|5
1730777460000|2024-11-05 03:31:00|44916.7|44896.7|44921.7|44901.7|44921.7|44901.7|44916.7|44896.7|3
1730777470000|2024-11-05 03:31:10|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44918.6|44898.6|9
1730777490000|2024-11-05 03:31:30|44921.7|44901.7|44928.6|44908.6|44928.6|44908.6|44921.7|44901.7|1
1730777500000|2024-11-05 03:31:40|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|0
1730777510000|2024-11-05 03:31:50|44928|44908|44926.1|44906.1|44928.6|44908.6|44926.1|44906.1|3
1730777520000|2024-11-05 03:32:00|||||||||1
1730777530000|2024-11-05 03:32:10|44930.5|44910.5|44931.1|44911.1|44931.1|44911.1|44928.6|44908.6|2
1730777540000|2024-11-05 03:32:20|44926.7|44906.7|44926.7|44906.7|44928.6|44908.6|44926.1|44906.1|3
1730777550000|2024-11-05 03:32:30|44924.2|44904.2|44929.2|44909.2|44929.2|44909.2|44924.2|44904.2|2
1730777570000|2024-11-05 03:32:50|||||||||5
1730777580000|2024-11-05 03:33:00|44931.1|44911.1|44935.5|44915.5|44938|44918|44931.1|44911.1|27
1730777590000|2024-11-05 03:33:10|44936.1|44916.1|44926.7|44906.7|44936.1|44916.1|44926.7|44906.7|10
1730777600000|2024-11-05 03:33:20|44926.1|44906.1|44928.6|44908.6|44928.6|44908.6|44922.9|44902.9|2
1730777610000|2024-11-05 03:33:30|44926.7|44906.7|44934.2|44914.2|44934.2|44914.2|44926.7|44906.7|1
1730777620000|2024-11-05 03:33:40|44931.7|44911.7|44936.1|44916.1|44936.1|44916.1|44931.7|44911.7|0
1730777630000|2024-11-05 03:33:50|44935.5|44915.5|44934.2|44914.2|44936.1|44916.1|44934.2|44914.2|0
1730777640000|2024-11-05 03:34:00|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44931.1|44911.1|3
1730777650000|2024-11-05 03:34:10|44934.2|44914.2|44933.6|44913.6|44934.2|44914.2|44931.7|44911.7|2
1730777660000|2024-11-05 03:34:20|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|0
1730777670000|2024-11-05 03:34:30|44934.2|44914.2|44931.7|44911.7|44934.2|44914.2|44931.1|44911.1|4
1730777680000|2024-11-05 03:34:40|44933.6|44913.6|44931.1|44911.1|44933.6|44913.6|44928.6|44908.6|1
1730777690000|2024-11-05 03:34:50|44929.2|44909.2|44928.6|44908.6|44929.2|44909.2|44926.1|44906.1|1
1730777700000|2024-11-05 03:35:00|44931.1|44911.1|44928.6|44908.6|44931.1|44911.1|44926.1|44906.1|3
1730777710000|2024-11-05 03:35:10|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|0
1730777720000|2024-11-05 03:35:20|44928.6|44908.6|44926.1|44906.1|44928.6|44908.6|44926.1|44906.1|1
1730777730000|2024-11-05 03:35:30|||||||||2
1730777740000|2024-11-05 03:35:40|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|1
1730777750000|2024-11-05 03:35:50|44926.1|44906.1|44925.5|44905.5|44926.1|44906.1|44925.5|44905.5|2
1730777760000|2024-11-05 03:36:00|44923.6|44903.6|44923.6|44903.6|44926.1|44906.1|44923|44903|0
1730777770000|2024-11-05 03:36:10|44921.1|44901.1|44923.6|44903.6|44926.1|44906.1|44921.1|44901.1|2
1730777780000|2024-11-05 03:36:20|44921.1|44901.1|44923.6|44903.6|44923.6|44903.6|44921.1|44901.1|0
1730777790000|2024-11-05 03:36:30|44925.5|44905.5|44926.1|44906.1|44926.1|44906.1|44925.5|44905.5|1
1730777800000|2024-11-05 03:36:40|||||||||1
1730777810000|2024-11-05 03:36:50|44923.6|44903.6|44923|44903|44923.6|44903.6|44923|44903|2
1730777820000|2024-11-05 03:37:00|44926.1|44906.1|44928.6|44908.6|44928.6|44908.6|44926.1|44906.1|1
1730777830000|2024-11-05 03:37:10|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|2
1730777840000|2024-11-05 03:37:20|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44938.6|44918.6|0
1730777850000|2024-11-05 03:37:30|44938.6|44918.6|44938.6|44918.6|44940.5|44920.5|44938.6|44918.6|0
1730777860000|2024-11-05 03:37:40|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|2
1730777870000|2024-11-05 03:37:50|44941.7|44921.7|44948.6|44928.6|44948.6|44928.6|44941.7|44921.7|9
1730777880000|2024-11-05 03:38:00|||||||||1
1730777890000|2024-11-05 03:38:10|||||||||1
1730777900000|2024-11-05 03:38:20|||||||||6
1730777920000|2024-11-05 03:38:40|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|3
1730777940000|2024-11-05 03:39:00|44943.6|44923.6|44946.1|44926.1|44946.1|44926.1|44941.7|44921.7|4
1730777950000|2024-11-05 03:39:10|44944.2|44924.2|44944.2|44924.2|44944.2|44924.2|44943.6|44923.6|0
1730777960000|2024-11-05 03:39:20|44946.1|44926.1|44943.6|44923.6|44946.1|44926.1|44943.6|44923.6|2
1730777970000|2024-11-05 03:39:30|44944.2|44924.2|44946.1|44926.1|44946.1|44926.1|44944.2|44924.2|0
1730777990000|2024-11-05 03:39:50|||||||||1
1730778000000|2024-11-05 03:40:00|44948.6|44928.6|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|2
1730778010000|2024-11-05 03:40:10|44954.2|44934.2|44956.7|44936.7|44959.2|44939.2|44954.2|44934.2|10
1730778020000|2024-11-05 03:40:20|44958.6|44938.6|44959.2|44939.2|44959.2|44939.2|44956.7|44936.7|8
1730778030000|2024-11-05 03:40:30|44961.7|44941.7|44964.2|44944.2|44964.2|44944.2|44959.8|44939.8|5
1730778040000|2024-11-05 03:40:40|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|2
1730778050000|2024-11-05 03:40:50|44964.2|44944.2|44964.2|44944.2|44964.8|44944.8|44964.2|44944.2|1
1730778060000|2024-11-05 03:41:00|44964.8|44944.8|44966.7|44946.7|44966.7|44946.7|44964.8|44944.8|1
1730778070000|2024-11-05 03:41:10|||||||||2
1730778080000|2024-11-05 03:41:20|44969.2|44949.2|44971.1|44951.1|44971.1|44951.1|44969.2|44949.2|11
1730778090000|2024-11-05 03:41:30|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|1
1730778100000|2024-11-05 03:41:40|44973.6|44953.6|44971.7|44951.7|44973.6|44953.6|44971.7|44951.7|4
1730778110000|2024-11-05 03:41:50|44972.3|44952.3|44971.7|44951.7|44974.2|44954.2|44971.7|44951.7|2
1730778120000|2024-11-05 03:42:00|44974.2|44954.2|44976.7|44956.7|44976.7|44956.7|44971.7|44951.7|5
1730778130000|2024-11-05 03:42:10|44977.3|44957.3|44979.2|44959.2|44979.2|44959.2|44974.2|44954.2|5
1730778140000|2024-11-05 03:42:20|44978.6|44958.6|44979.2|44959.2|44979.2|44959.2|44978.6|44958.6|1
1730778150000|2024-11-05 03:42:30|44978.6|44958.6|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|2
1730778160000|2024-11-05 03:42:40|44974.8|44954.8|44981.7|44961.7|44981.7|44961.7|44974.8|44954.8|1
1730778170000|2024-11-05 03:42:50|44981.1|44961.1|44984.2|44964.2|44984.2|44964.2|44981.1|44961.1|1
1730778180000|2024-11-05 03:43:00|44983.6|44963.6|44984.2|44964.2|44984.2|44964.2|44981.7|44961.7|4
1730778190000|2024-11-05 03:43:10|44982.3|44962.3|44979.2|44959.2|44982.3|44962.3|44979.2|44959.2|1
1730778200000|2024-11-05 03:43:20|44981.7|44961.7|44979.2|44959.2|44981.7|44961.7|44979.2|44959.2|1
1730778210000|2024-11-05 03:43:30|44976.7|44956.7|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|1
1730778220000|2024-11-05 03:43:40|44977.3|44957.3|44979.2|44959.2|44979.2|44959.2|44977.3|44957.3|0
1730778240000|2024-11-05 03:44:00|44979.8|44959.8|44981.7|44961.7|44981.7|44961.7|44976.7|44956.7|1
1730778250000|2024-11-05 03:44:10|||||||||2
1730778260000|2024-11-05 03:44:20|44979.2|44959.2|44981.7|44961.7|44981.7|44961.7|44979.2|44959.2|0
1730778270000|2024-11-05 03:44:30|44979.2|44959.2|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|1
1730778300000|2024-11-05 03:45:00|44974.2|44954.2|44974.2|44954.2|44976.7|44956.7|44974.2|44954.2|5
1730778310000|2024-11-05 03:45:10|44973.6|44953.6|44977.3|44957.3|44977.3|44957.3|44971.7|44951.7|32
1730778320000|2024-11-05 03:45:20|44977.9|44957.9|44977.9|44957.9|44979.8|44959.8|44977.9|44957.9|2
1730778330000|2024-11-05 03:45:30|44980.4|44960.4|44975.4|44955.4|44980.4|44960.4|44975.4|44955.4|6
1730778340000|2024-11-05 03:45:40|44973.5|44953.5|44972.9|44952.9|44973.5|44953.5|44972.9|44952.9|1
1730778350000|2024-11-05 03:45:50|44970.4|44950.4|44967.9|44947.9|44970.4|44950.4|44967.9|44947.9|0
1730778360000|2024-11-05 03:46:00|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|8
1730778370000|2024-11-05 03:46:10|44969.1|44949.1|44972.9|44952.9|44972.9|44952.9|44969.1|44949.1|0
1730778380000|2024-11-05 03:46:20|44973.5|44953.5|44977.9|44957.9|44977.9|44957.9|44973.5|44953.5|3
1730778390000|2024-11-05 03:46:30|44978.5|44958.5|44980.4|44960.4|44980.4|44960.4|44978.5|44958.5|0
1730778400000|2024-11-05 03:46:40|44981|44961|44981|44961|44981|44961|44981|44961|1
1730778410000|2024-11-05 03:46:50|44983.5|44963.5|44981|44961|44983.5|44963.5|44981|44961|1
1730778420000|2024-11-05 03:47:00|44980.4|44960.4|44980.4|44960.4|44980.4|44960.4|44978.5|44958.5|4
1730778440000|2024-11-05 03:47:20|||||||||1
1730778450000|2024-11-05 03:47:30|44982.9|44962.9|44980.4|44960.4|44982.9|44962.9|44980.4|44960.4|1
1730778460000|2024-11-05 03:47:40|44981|44961|44980.4|44960.4|44982.9|44962.9|44980.4|44960.4|0
1730778470000|2024-11-05 03:47:50|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|0
1730778480000|2024-11-05 03:48:00|||||||||2
1730778490000|2024-11-05 03:48:10|||||||||3
1730778500000|2024-11-05 03:48:20|44982.3|44962.3|44980.4|44960.4|44982.3|44962.3|44980.4|44960.4|2
1730778510000|2024-11-05 03:48:30|44977.9|44957.9|44977.9|44957.9|44977.9|44957.9|44977.9|44957.9|0
1730778520000|2024-11-05 03:48:40|44980.4|44960.4|44980.4|44960.4|44980.4|44960.4|44980.4|44960.4|3
1730778540000|2024-11-05 03:49:00|44977.9|44957.9|44983.5|44963.5|44983.5|44963.5|44977.9|44957.9|24
1730778550000|2024-11-05 03:49:10|44987.9|44967.9|44990.4|44970.4|44990.4|44970.4|44987.9|44967.9|7
1730778560000|2024-11-05 03:49:20|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|4
1730778570000|2024-11-05 03:49:30|44993.5|44973.5|44999.8|44979.8|45002.3|44982.3|44993.5|44973.5|17
1730778580000|2024-11-05 03:49:40|45000.4|44980.4|44999.8|44979.8|45002.3|44982.3|44999.8|44979.8|0
1730778590000|2024-11-05 03:49:50|45000.4|44980.4|45002.3|44982.3|45002.3|44982.3|45000.4|44980.4|0
1730778600000|2024-11-05 03:50:00|45000.4|44980.4|45002.9|44982.9|45004.8|44984.8|44999.8|44979.8|9
1730778610000|2024-11-05 03:50:10|45000.4|44980.4|45000.4|44980.4|45000.4|44980.4|45000.4|44980.4|9
1730778620000|2024-11-05 03:50:20|44999.8|44979.8|44999.2|44979.2|44999.8|44979.8|44999.2|44979.2|4
1730778630000|2024-11-05 03:50:30|44995.4|44975.4|44994.8|44974.8|44995.4|44975.4|44994.8|44974.8|3
1730778640000|2024-11-05 03:50:40|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|44994.8|44974.8|2
1730778650000|2024-11-05 03:50:50|||||||||1
1730778670000|2024-11-05 03:51:10|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|0
1730778680000|2024-11-05 03:51:20|44992.9|44972.9|44989.8|44969.8|44992.9|44972.9|44989.8|44969.8|6
1730778690000|2024-11-05 03:51:30|44992.3|44972.3|44987.9|44967.9|44992.3|44972.3|44987.9|44967.9|0
1730778710000|2024-11-05 03:51:50|44988.5|44968.5|44988.5|44968.5|44988.5|44968.5|44988.5|44968.5|1
1730778720000|2024-11-05 03:52:00|44986|44966|44983.5|44963.5|44986|44966|44983.5|44963.5|1
1730778730000|2024-11-05 03:52:10|44984.1|44964.1|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|3
1730778750000|2024-11-05 03:52:30|44979.1|44959.1|44976|44956|44979.1|44959.1|44976|44956|7
1730778760000|2024-11-05 03:52:40|44973.5|44953.5|44973.5|44953.5|44973.5|44953.5|44973.5|44953.5|1
1730778770000|2024-11-05 03:52:50|44974.1|44954.1|44973.5|44953.5|44974.1|44954.1|44973.5|44953.5|5
1730778780000|2024-11-05 03:53:00|44971|44951|44961|44941|44971|44951|44961|44941|13
1730778790000|2024-11-05 03:53:10|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|44961|44941|1
1730778800000|2024-11-05 03:53:20|44961|44941|44959.1|44939.1|44961.6|44941.6|44959.1|44939.1|3
1730778810000|2024-11-05 03:53:30|44958.5|44938.5|44958.5|44938.5|44958.5|44938.5|44958.5|44938.5|0
1730778820000|2024-11-05 03:53:40|||||||||1
1730778830000|2024-11-05 03:53:50|44956|44936|44956|44936|44956|44936|44956|44936|0
1730778840000|2024-11-05 03:54:00|44954.1|44934.1|44954.1|44934.1|44954.1|44934.1|44954.1|44934.1|12
1730778850000|2024-11-05 03:54:10|44956|44936|44952.2|44932.2|44956.6|44936.6|44951.6|44931.6|3
1730778860000|2024-11-05 03:54:20|44952.8|44932.8|44959.7|44939.7|44961.6|44941.6|44952.8|44932.8|2
1730778870000|2024-11-05 03:54:30|44961.6|44941.6|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|0
1730778880000|2024-11-05 03:54:40|44961.6|44941.6|44961.6|44941.6|44964.1|44944.1|44961.6|44941.6|0
1730778890000|2024-11-05 03:54:50|||||||||2
1730778900000|2024-11-05 03:55:00|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|1
1730778910000|2024-11-05 03:55:10|44961|44941|44961.6|44941.6|44961.6|44941.6|44961|44941|0
1730778950000|2024-11-05 03:55:50|44962.2|44942.2|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|2
1730778970000|2024-11-05 03:56:10|44966.6|44946.6|44966.6|44946.6|44966.6|44946.6|44966.6|44946.6|4
1730778980000|2024-11-05 03:56:20|44967.2|44947.2|44971.6|44951.6|44971.6|44951.6|44967.2|44947.2|0
1730779000000|2024-11-05 03:56:40|44969.7|44949.7|44969.1|44949.1|44969.7|44949.7|44969.1|44949.1|1
1730779020000|2024-11-05 03:57:00|44968.5|44948.5|44966.6|44946.6|44968.5|44948.5|44966.6|44946.6|1
1730779030000|2024-11-05 03:57:10|44966|44946|44966.6|44946.6|44966.6|44946.6|44964.1|44944.1|0
1730779040000|2024-11-05 03:57:20|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|1
1730779050000|2024-11-05 03:57:30|44968.5|44948.5|44966.6|44946.6|44968.5|44948.5|44966.6|44946.6|1
1730779060000|2024-11-05 03:57:40|||||||||2
1730779070000|2024-11-05 03:57:50|44964.7|44944.7|44964.1|44944.1|44964.7|44944.7|44964.1|44944.1|1
1730779090000|2024-11-05 03:58:10|44961.6|44941.6|44959.1|44939.1|44961.6|44941.6|44959.1|44939.1|0
1730779100000|2024-11-05 03:58:20|44961|44941|44961|44941|44961|44941|44961|44941|9
1730779110000|2024-11-05 03:58:30|44958.5|44938.5|44958|44938|44958.5|44938.5|44958|44938|1
1730779120000|2024-11-05 03:58:40|||||||||1
1730779140000|2024-11-05 03:59:00|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|4
1730779150000|2024-11-05 03:59:10|44962.4|44942.4|44963|44943|44963|44943|44960.5|44940.5|0
1730779160000|2024-11-05 03:59:20|44962.4|44942.4|44963|44943|44963|44943|44960.5|44940.5|0
1730779170000|2024-11-05 03:59:30|44962.4|44942.4|44960.5|44940.5|44962.4|44942.4|44960.5|44940.5|2
1730779190000|2024-11-05 03:59:50|||||||||1
1730779200000|2024-11-05 04:00:00|44959.9|44939.9|44960.5|44940.5|44960.5|44940.5|44958.6|44938.6|0
1730779270000|2024-11-05 04:01:10|44965.5|44945.5|44968|44948|44968|44948|44965.5|44945.5|2
1730779280000|2024-11-05 04:01:20|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|0
1730779290000|2024-11-05 04:01:30|44968|44948|44968|44948|44968|44948|44968|44948|0
1730779300000|2024-11-05 04:01:40|44970.5|44950.5|44968|44948|44970.5|44950.5|44968|44948|1
1730779310000|2024-11-05 04:01:50|44968.6|44948.6|44968|44948|44970.5|44950.5|44968|44948|0
1730779320000|2024-11-05 04:02:00|44969.1|44949.1|44973|44953|44973|44953|44969.1|44949.1|0
1730779330000|2024-11-05 04:02:10|||||||||2
1730779340000|2024-11-05 04:02:20|44973.6|44953.6|44970.5|44950.5|44975.5|44955.5|44970.5|44950.5|2
1730779390000|2024-11-05 04:03:10|||||||||1
1730779400000|2024-11-05 04:03:20|||||||||2
1730779420000|2024-11-05 04:03:40|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|18
1730779440000|2024-11-05 04:04:00|44980.5|44960.5|44981.1|44961.1|44981.1|44961.1|44980.5|44960.5|9
1730779450000|2024-11-05 04:04:10|44983|44963|44983|44963|44983|44963|44983|44963|0
1730779460000|2024-11-05 04:04:20|44980.5|44960.5|44974.9|44954.9|44980.5|44960.5|44974.9|44954.9|3
1730779470000|2024-11-05 04:04:30|||||||||1
1730779480000|2024-11-05 04:04:40|44973|44953|44973|44953|44973|44953|44973|44953|1
1730779490000|2024-11-05 04:04:50|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|44970.5|44950.5|0
1730779500000|2024-11-05 04:05:00|44973|44953|44966.8|44946.8|44973|44953|44966.2|44946.2|10
1730779510000|2024-11-05 04:05:10|44966.2|44946.2|44963|44943|44966.2|44946.2|44963|44943|2
1730779520000|2024-11-05 04:05:20|44963.6|44943.6|44965.5|44945.5|44965.5|44945.5|44963.6|44943.6|0
1730779530000|2024-11-05 04:05:30|||||||||1
1730779540000|2024-11-05 04:05:40|||||||||4
1730779550000|2024-11-05 04:05:50|44968|44948|44973.6|44953.6|44973.6|44953.6|44968|44948|2
1730779560000|2024-11-05 04:06:00|44975.5|44955.5|44980.5|44960.5|44980.5|44960.5|44975.5|44955.5|4
1730779570000|2024-11-05 04:06:10|44979.9|44959.9|44975.5|44955.5|44980.5|44960.5|44975.5|44955.5|7
1730779580000|2024-11-05 04:06:20|44974.9|44954.9|44975.5|44955.5|44975.5|44955.5|44973|44953|1
1730779590000|2024-11-05 04:06:30|||||||||1
1730779600000|2024-11-05 04:06:40|44973|44953|44970.5|44950.5|44973|44953|44970.5|44950.5|1
1730779610000|2024-11-05 04:06:50|44973|44953|44970.5|44950.5|44973|44953|44970.5|44950.5|0
1730779620000|2024-11-05 04:07:00|44972.4|44952.4|44970.5|44950.5|44973|44953|44970.5|44950.5|0
1730779630000|2024-11-05 04:07:10|44973|44953|44974.9|44954.9|44974.9|44954.9|44973|44953|1
1730779640000|2024-11-05 04:07:20|44973.6|44953.6|44978|44958|44978|44958|44973.6|44953.6|8
1730779650000|2024-11-05 04:07:30|44978.6|44958.6|44981.1|44961.1|44981.1|44961.1|44978.6|44958.6|1
1730779660000|2024-11-05 04:07:40|44981.7|44961.7|44983.6|44963.6|44983.6|44963.6|44981.1|44961.1|0
1730779670000|2024-11-05 04:07:50|44981.7|44961.7|44980.5|44960.5|44983.6|44963.6|44980.5|44960.5|6
1730779700000|2024-11-05 04:08:20|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|44978.6|44958.6|1
1730779740000|2024-11-05 04:09:00|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|1
1730779750000|2024-11-05 04:09:10|44983|44963|44981.1|44961.1|44983.6|44963.6|44981.1|44961.1|0
1730779760000|2024-11-05 04:09:20|44981.7|44961.7|44981.1|44961.1|44983.6|44963.6|44981.1|44961.1|0
1730779770000|2024-11-05 04:09:30|44981.7|44961.7|44981.1|44961.1|44983.6|44963.6|44981.1|44961.1|0
1730779780000|2024-11-05 04:09:40|44981.7|44961.7|44983.6|44963.6|44983.6|44963.6|44981.1|44961.1|0
1730779800000|2024-11-05 04:10:00|44984.2|44964.2|44986.1|44966.1|44989.2|44969.2|44984.2|44964.2|14
1730779810000|2024-11-05 04:10:10|44983.6|44963.6|44988.6|44968.6|44988.6|44968.6|44983.6|44963.6|2
1730779820000|2024-11-05 04:10:20|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|44983.6|44963.6|2
1730779840000|2024-11-05 04:10:40|44981.7|44961.7|44981.1|44961.1|44981.7|44961.7|44981.1|44961.1|0
1730779850000|2024-11-05 04:10:50|44983.6|44963.6|44981.1|44961.1|44983.6|44963.6|44981.1|44961.1|2
1730779860000|2024-11-05 04:11:00|44983.6|44963.6|44986.1|44966.1|44986.1|44966.1|44981.1|44961.1|4
1730779870000|2024-11-05 04:11:10|||||||||1
1730779880000|2024-11-05 04:11:20|44988|44968|44988|44968|44988|44968|44988|44968|0
1730779890000|2024-11-05 04:11:30|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|0
1730779910000|2024-11-05 04:11:50|44990.5|44970.5|44993|44973|44993|44973|44988.6|44968.6|91
1730779960000|2024-11-05 04:12:40|||||||||2
1730779990000|2024-11-05 04:13:10|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|3
1730780010000|2024-11-05 04:13:30|44998.6|44978.6|45003.6|44983.6|45003.6|44983.6|44998.6|44978.6|8
1730780020000|2024-11-05 04:13:40|45003|44983|45005|44985|45005|44985|44997.4|44977.4|71
1730780030000|2024-11-05 04:13:50|45003.1|44983.1|44998.1|44978.1|45005|44985|44998.1|44978.1|14
1730780040000|2024-11-05 04:14:00|45000.6|44980.6|44998.1|44978.1|45000.6|44980.6|44998.1|44978.1|2
1730780050000|2024-11-05 04:14:10|45000|44980|44998.1|44978.1|45000|44980|44998.1|44978.1|0
1730780060000|2024-11-05 04:14:20|44998.7|44978.7|44996.2|44976.2|44998.7|44978.7|44996.2|44976.2|1
1730780070000|2024-11-05 04:14:30|||||||||1
1730780080000|2024-11-05 04:14:40|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|1
1730780090000|2024-11-05 04:14:50|44996.2|44976.2|44998.1|44978.1|44998.1|44978.1|44996.2|44976.2|0
1730780100000|2024-11-05 04:15:00|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|4
1730780130000|2024-11-05 04:15:30|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|1
1730780140000|2024-11-05 04:15:40|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|1
1730780160000|2024-11-05 04:16:00|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|0
1730780170000|2024-11-05 04:16:10|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|9
1730780180000|2024-11-05 04:16:20|44998.7|44978.7|44998.7|44978.7|44998.7|44978.7|44998.7|44978.7|1
1730780190000|2024-11-05 04:16:30|||||||||1
1730780210000|2024-11-05 04:16:50|44998.1|44978.1|44996.2|44976.2|44998.1|44978.1|44996.2|44976.2|3
1730780220000|2024-11-05 04:17:00|||||||||1
1730780230000|2024-11-05 04:17:10|44995.6|44975.6|44996.2|44976.2|44996.2|44976.2|44995.6|44975.6|0
1730780250000|2024-11-05 04:17:30|44995.6|44975.6|44996.2|44976.2|44996.2|44976.2|44995.6|44975.6|0
1730780260000|2024-11-05 04:17:40|44995.6|44975.6|44996.2|44976.2|44996.2|44976.2|44995.6|44975.6|1
1730780270000|2024-11-05 04:17:50|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|0
1730780280000|2024-11-05 04:18:00|44996.2|44976.2|44995|44975|44996.2|44976.2|44995|44975|2
1730780290000|2024-11-05 04:18:10|44993.1|44973.1|44990.6|44970.6|44993.1|44973.1|44990.6|44970.6|1
1730780300000|2024-11-05 04:18:20|44992.5|44972.5|44988.7|44968.7|44993.1|44973.1|44988.7|44968.7|0
1730780310000|2024-11-05 04:18:30|44990|44970|44987|44967|44990|44970|44987|44967|8
1730780320000|2024-11-05 04:18:40|44984.5|44964.5|44982.5|44962.5|44985|44965|44982.5|44962.5|3
1730780330000|2024-11-05 04:18:50|44980.6|44960.6|44980.6|44960.6|44983.1|44963.1|44980.6|44960.6|3
1730780340000|2024-11-05 04:19:00|44983.1|44963.1|44980|44960|44983.1|44963.1|44980|44960|0
1730780350000|2024-11-05 04:19:10|44980.6|44960.6|44980|44960|44980.6|44960.6|44980|44960|0
1730780360000|2024-11-05 04:19:20|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|11
1730780380000|2024-11-05 04:19:40|44983.7|44963.7|44984.3|44964.3|44984.3|44964.3|44983.7|44963.7|0
1730780390000|2024-11-05 04:19:50|44983.7|44963.7|44983.7|44963.7|44984.3|44964.3|44983.7|44963.7|0
1730780400000|2024-11-05 04:20:00|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|10
1730780410000|2024-11-05 04:20:10|44984.9|44964.9|44984.3|44964.3|44984.9|44964.9|44984.3|44964.3|0
1730780430000|2024-11-05 04:20:30|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|1
1730780450000|2024-11-05 04:20:50|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|4
1730780460000|2024-11-05 04:21:00|44984.9|44964.9|44986.8|44966.8|44986.8|44966.8|44984.9|44964.9|6
1730780480000|2024-11-05 04:21:20|44988.7|44968.7|44989.3|44969.3|44989.3|44969.3|44988.7|44968.7|0
1730780490000|2024-11-05 04:21:30|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|0
1730780500000|2024-11-05 04:21:40|44991.2|44971.2|44991.8|44971.8|44991.8|44971.8|44989.9|44969.9|0
1730780520000|2024-11-05 04:22:00|44991.2|44971.2|44993.7|44973.7|44993.7|44973.7|44991.2|44971.2|1
1730780530000|2024-11-05 04:22:10|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|0
1730780550000|2024-11-05 04:22:30|44998.7|44978.7|45001.2|44981.2|45001.2|44981.2|44996.2|44976.2|11
1730780590000|2024-11-05 04:23:10|||||||||6
1730780610000|2024-11-05 04:23:30|45001.8|44981.8|45006.2|44986.2|45006.2|44986.2|45001.8|44981.8|7
1730780620000|2024-11-05 04:23:40|||||||||4
1730780640000|2024-11-05 04:24:00|45007.4|44987.4|45006.2|44986.2|45011.2|44991.2|45006.2|44986.2|6
1730780650000|2024-11-05 04:24:10|45003.7|44983.7|45003.7|44983.7|45003.7|44983.7|45003.7|44983.7|1
1730780680000|2024-11-05 04:24:40|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|0
1730780700000|2024-11-05 04:25:00|45001.3|44981.3|45001.8|44981.8|45001.8|44981.8|45001.3|44981.3|0
1730780710000|2024-11-05 04:25:10|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|4
1730780740000|2024-11-05 04:25:40|45001.3|44981.3|45001.3|44981.3|45003.8|44983.8|45001.3|44981.3|0
1730780770000|2024-11-05 04:26:10|||||||||3
1730780820000|2024-11-05 04:27:00|45001.8|44981.8|45003.8|44983.8|45003.8|44983.8|45001.8|44981.8|1
1730780830000|2024-11-05 04:27:10|45001.8|44981.8|45001.3|44981.3|45003.8|44983.8|45001.3|44981.3|4
1730780840000|2024-11-05 04:27:20|45003.2|44983.2|45004.4|44984.4|45004.4|44984.4|45003.2|44983.2|2
1730780860000|2024-11-05 04:27:40|45003.8|44983.8|45001.3|44981.3|45003.8|44983.8|45001.3|44981.3|2
1730780870000|2024-11-05 04:27:50|||||||||1
1730780900000|2024-11-05 04:28:20|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|4
1730780920000|2024-11-05 04:28:40|||||||||5
1730780930000|2024-11-05 04:28:50|45005.7|44985.7|45006.3|44986.3|45006.3|44986.3|45003.8|44983.8|0
1730780940000|2024-11-05 04:29:00|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|1
1730780950000|2024-11-05 04:29:10|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|0
1730780960000|2024-11-05 04:29:20|45011.3|44991.3|45010.7|44990.7|45011.3|44991.3|45010.7|44990.7|1
1730780970000|2024-11-05 04:29:30|45008.8|44988.8|45006.3|44986.3|45011.3|44991.3|45006.3|44986.3|2
1730780990000|2024-11-05 04:29:50|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|0
1730781000000|2024-11-05 04:30:00|45003.2|44983.2|45003.8|44983.8|45003.8|44983.8|45001.3|44981.3|0
1730781020000|2024-11-05 04:30:20|45005.7|44985.7|45003.8|44983.8|45005.7|44985.7|45001.9|44981.9|0
1730781030000|2024-11-05 04:30:30|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|2
1730781040000|2024-11-05 04:30:40|||||||||1
1730781050000|2024-11-05 04:30:50|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|0
1730781060000|2024-11-05 04:31:00|44996.9|44976.9|44993.8|44973.8|44996.9|44976.9|44993.8|44973.8|1
1730781070000|2024-11-05 04:31:10|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|0
1730781080000|2024-11-05 04:31:20|44990.7|44970.7|44991.3|44971.3|44991.3|44971.3|44990.7|44970.7|0
1730781090000|2024-11-05 04:31:30|44990.7|44970.7|44985.7|44965.7|44990.7|44970.7|44985.7|44965.7|1
1730781100000|2024-11-05 04:31:40|44983.2|44963.2|44985.7|44965.7|44985.7|44965.7|44983.2|44963.2|1
1730781110000|2024-11-05 04:31:50|44986.3|44966.3|44983.8|44963.8|44986.3|44966.3|44983.8|44963.8|6
1730781130000|2024-11-05 04:32:10|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|44978.8|44958.8|1
1730781150000|2024-11-05 04:32:30|||||||||1
1730781180000|2024-11-05 04:33:00|44978.8|44958.8|44978.8|44958.8|44981.3|44961.3|44978.2|44958.2|4
1730781190000|2024-11-05 04:33:10|44976.3|44956.3|44978.8|44958.8|44978.8|44958.8|44976.3|44956.3|1
1730781200000|2024-11-05 04:33:20|44979.4|44959.4|44981.3|44961.3|44981.3|44961.3|44979.4|44959.4|0
1730781210000|2024-11-05 04:33:30|44978.8|44958.8|44976.3|44956.3|44978.8|44958.8|44976.3|44956.3|2
1730781220000|2024-11-05 04:33:40|||||||||2
1730781230000|2024-11-05 04:33:50|44978.2|44958.2|44975.1|44955.1|44978.2|44958.2|44974.5|44954.5|9
1730781240000|2024-11-05 04:34:00|44974.5|44954.5|44972|44952|44975.1|44955.1|44972|44952|1
1730781270000|2024-11-05 04:34:30|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|1
1730781290000|2024-11-05 04:34:50|44973.2|44953.2|44970.7|44950.7|44973.2|44953.2|44970.1|44950.1|0
1730781300000|2024-11-05 04:35:00|44970.1|44950.1|44970.7|44950.7|44970.7|44950.7|44970.1|44950.1|0
1730781310000|2024-11-05 04:35:10|44971.3|44951.3|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|0
1730781320000|2024-11-05 04:35:20|44973.8|44953.8|44973.8|44953.8|44973.8|44953.8|44973.2|44953.2|3
1730781330000|2024-11-05 04:35:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|0
1730781350000|2024-11-05 04:35:50|44973.8|44953.8|44973.8|44953.8|44973.8|44953.8|44973.2|44953.2|0
1730781360000|2024-11-05 04:36:00|44973.2|44953.2|44973.8|44953.8|44973.8|44953.8|44973.2|44953.2|1
1730781380000|2024-11-05 04:36:20|||||||||1
1730781390000|2024-11-05 04:36:30|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|1
1730781400000|2024-11-05 04:36:40|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|1
1730781420000|2024-11-05 04:37:00|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|0
1730781430000|2024-11-05 04:37:10|44976.9|44956.9|44977.5|44957.5|44977.5|44957.5|44976.9|44956.9|0
1730781440000|2024-11-05 04:37:20|44978.1|44958.1|44986.3|44966.3|44986.3|44966.3|44978.1|44958.1|4
1730781450000|2024-11-05 04:37:30|44986.9|44966.9|44984.4|44964.4|44988.8|44968.8|44984.4|44964.4|5
1730781470000|2024-11-05 04:37:50|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|0
1730781480000|2024-11-05 04:38:00|44985.7|44965.7|44986.3|44966.3|44986.3|44966.3|44983.8|44963.8|0
1730781490000|2024-11-05 04:38:10|44983.8|44963.8|44983.8|44963.8|44983.8|44963.8|44983.8|44963.8|2
1730781500000|2024-11-05 04:38:20|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|0
1730781510000|2024-11-05 04:38:30|44981.3|44961.3|44976.9|44956.9|44981.3|44961.3|44976.9|44956.9|4
1730781520000|2024-11-05 04:38:40|44976.3|44956.3|44974.4|44954.4|44976.3|44956.3|44974.4|44954.4|0
1730781540000|2024-11-05 04:39:00|||||||||10
1730781560000|2024-11-05 04:39:20|||||||||1
1730781600000|2024-11-05 04:40:00|||||||||2
1730781610000|2024-11-05 04:40:10|44973.8|44953.8|44969.4|44949.4|44973.8|44953.8|44969.4|44949.4|4
1730781630000|2024-11-05 04:40:30|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|2
1730781640000|2024-11-05 04:40:40|44966.3|44946.3|44964.4|44944.4|44966.3|44946.3|44963.8|44943.8|8
1730781650000|2024-11-05 04:40:50|44963.8|44943.8|44961.3|44941.3|44963.8|44943.8|44961.3|44941.3|0
1730781660000|2024-11-05 04:41:00|44961.9|44941.9|44964.4|44944.4|44964.4|44944.4|44961.9|44941.9|11
1730781670000|2024-11-05 04:41:10|44965|44945|44965|44945|44965|44945|44965|44945|2
1730781680000|2024-11-05 04:41:20|||||||||1
1730781690000|2024-11-05 04:41:30|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|2
1730781700000|2024-11-05 04:41:40|44969.4|44949.4|44974.4|44954.4|44974.4|44954.4|44969.4|44949.4|22
1730781710000|2024-11-05 04:41:50|44976.3|44956.3|44971.3|44951.3|44976.3|44956.3|44971.3|44951.3|2
1730781720000|2024-11-05 04:42:00|44971.9|44951.9|44973.8|44953.8|44976.3|44956.3|44971.9|44951.9|2
1730781730000|2024-11-05 04:42:10|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|0
1730781740000|2024-11-05 04:42:20|44973.8|44953.8|44971.3|44951.3|44973.8|44953.8|44971.3|44951.3|2
1730781750000|2024-11-05 04:42:30|44973.2|44953.2|44971.3|44951.3|44973.2|44953.2|44971.3|44951.3|1
1730781760000|2024-11-05 04:42:40|44973.2|44953.2|44971.3|44951.3|44973.8|44953.8|44970.7|44950.7|2
1730781770000|2024-11-05 04:42:50|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|0
1730781780000|2024-11-05 04:43:00|44971.9|44951.9|44969.4|44949.4|44971.9|44951.9|44968.8|44948.8|2
1730781790000|2024-11-05 04:43:10|44966.9|44946.9|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|0
1730781810000|2024-11-05 04:43:30|44970|44950|44971.9|44951.9|44971.9|44951.9|44970|44950|0
1730781840000|2024-11-05 04:44:00|44970|44950|44974.4|44954.4|44974.4|44954.4|44970|44950|5
1730781850000|2024-11-05 04:44:10|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|0
1730781860000|2024-11-05 04:44:20|44976.3|44956.3|44971.9|44951.9|44976.3|44956.3|44971.9|44951.9|1
1730781880000|2024-11-05 04:44:40|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|0
1730781890000|2024-11-05 04:44:50|44972.5|44952.5|44971.9|44951.9|44972.5|44952.5|44971.9|44951.9|0
1730781900000|2024-11-05 04:45:00|44972.5|44952.5|44971.9|44951.9|44974.4|44954.4|44971.9|44951.9|0
1730781910000|2024-11-05 04:45:10|44970|44950|44970|44950|44970|44950|44970|44950|0
1730781940000|2024-11-05 04:45:40|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|0
1730781970000|2024-11-05 04:46:10|44968.2|44948.2|44964.4|44944.4|44968.2|44948.2|44964.4|44944.4|3
1730781990000|2024-11-05 04:46:30|44966.3|44946.3|44968.8|44948.8|44968.8|44948.8|44966.3|44946.3|4
1730782000000|2024-11-05 04:46:40|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|1
1730782010000|2024-11-05 04:46:50|44967.5|44947.5|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|1
1730782020000|2024-11-05 04:47:00|44965|44945|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|0
1730782040000|2024-11-05 04:47:20|44964.4|44944.4|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|0
1730782050000|2024-11-05 04:47:30|44969.4|44949.4|44965|44945|44969.4|44949.4|44965|44945|1
1730782060000|2024-11-05 04:47:40|44966.9|44946.9|44964.4|44944.4|44966.9|44946.9|44964.4|44944.4|1
1730782070000|2024-11-05 04:47:50|44966.9|44946.9|44963.8|44943.8|44966.9|44946.9|44963.8|44943.8|2
1730782080000|2024-11-05 04:48:00|44963.2|44943.2|44963.8|44943.8|44963.8|44943.8|44963.2|44943.2|0
1730782090000|2024-11-05 04:48:10|44963.2|44943.2|44963.8|44943.8|44963.8|44943.8|44963.2|44943.2|4
1730782150000|2024-11-05 04:49:10|||||||||7
1730782160000|2024-11-05 04:49:20|44965.7|44945.7|44963.8|44943.8|44966.3|44946.3|44963.8|44943.8|1
1730782180000|2024-11-05 04:49:40|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|0
1730782190000|2024-11-05 04:49:50|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.2|44943.2|0
1730782200000|2024-11-05 04:50:00|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1730782210000|2024-11-05 04:50:10|||||||||2
1730782230000|2024-11-05 04:50:30|||||||||1
1730782240000|2024-11-05 04:50:40|44968.2|44948.2|44968.8|44948.8|44968.8|44948.8|44968.2|44948.2|1
1730782270000|2024-11-05 04:51:10|44969.4|44949.4|44971.9|44951.9|44971.9|44951.9|44969.4|44949.4|0
1730782280000|2024-11-05 04:51:20|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|4
1730782290000|2024-11-05 04:51:30|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|2
1730782310000|2024-11-05 04:51:50|44966.3|44946.3|44964.4|44944.4|44966.3|44946.3|44964.4|44944.4|0
1730782340000|2024-11-05 04:52:20|44966.3|44946.3|44966.9|44946.9|44966.9|44946.9|44966.3|44946.3|0
1730782350000|2024-11-05 04:52:30|44965|44945|44964.4|44944.4|44965|44945|44964.4|44944.4|1
1730782360000|2024-11-05 04:52:40|||||||||9
1730782370000|2024-11-05 04:52:50|||||||||11
1730782410000|2024-11-05 04:53:30|||||||||1
1730782420000|2024-11-05 04:53:40|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|1
1730782430000|2024-11-05 04:53:50|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|1
1730782440000|2024-11-05 04:54:00|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|0
1730782450000|2024-11-05 04:54:10|44961.3|44941.3|44961.9|44941.9|44961.9|44941.9|44961.3|44941.3|0
1730782470000|2024-11-05 04:54:30|44961.3|44941.3|44959.4|44939.4|44961.3|44941.3|44959.4|44939.4|0
1730782480000|2024-11-05 04:54:40|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|1
1730782490000|2024-11-05 04:54:50|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|0
1730782520000|2024-11-05 04:55:20|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|2
1730782530000|2024-11-05 04:55:30|||||||||2
1730782540000|2024-11-05 04:55:40|44964.4|44944.4|44963.8|44943.8|44964.4|44944.4|44963.8|44943.8|5
1730782550000|2024-11-05 04:55:50|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|0
1730782560000|2024-11-05 04:56:00|44961.3|44941.3|44959.4|44939.4|44961.3|44941.3|44959.4|44939.4|0
1730782580000|2024-11-05 04:56:20|44954.4|44934.4|44949.4|44929.4|44954.4|44934.4|44949.4|44929.4|7
1730782610000|2024-11-05 04:56:50|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|2
1730782620000|2024-11-05 04:57:00|||||||||2
1730782630000|2024-11-05 04:57:10|44943.8|44923.8|44946.3|44926.3|44946.3|44926.3|44943.8|44923.8|6
1730782640000|2024-11-05 04:57:20|44950|44930|44950|44930|44950|44930|44950|44930|0
1730782660000|2024-11-05 04:57:40|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|8
1730782670000|2024-11-05 04:57:50|44953.1|44933.1|44951.9|44931.9|44953.1|44933.1|44951.9|44931.9|4
1730782710000|2024-11-05 04:58:30|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|1
1730782720000|2024-11-05 04:58:40|44951.9|44931.9|44949.4|44929.4|44951.9|44931.9|44949.4|44929.4|0
1730782730000|2024-11-05 04:58:50|44950|44930|44949.4|44929.4|44951.3|44931.3|44949.4|44929.4|0
1730782740000|2024-11-05 04:59:00|44950|44930|44953.9|44933.9|44953.9|44933.9|44949.4|44929.4|1
1730782750000|2024-11-05 04:59:10|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|0
1730782760000|2024-11-05 04:59:20|44951.4|44931.4|44949.4|44929.4|44951.4|44931.4|44949.4|44929.4|0
1730782770000|2024-11-05 04:59:30|44946.9|44926.9|44949.4|44929.4|44949.4|44929.4|44946.9|44926.9|11
1730782780000|2024-11-05 04:59:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|1
1730782790000|2024-11-05 04:59:50|44945|44925|44945|44925|44947.5|44927.5|44944.4|44924.4|16
1730782800000|2024-11-05 05:00:00|44946.9|44926.9|44947.5|44927.5|44951.9|44931.9|44944.4|44924.4|10
1730782810000|2024-11-05 05:00:10|44948.1|44928.1|44948.1|44928.1|44950.6|44930.6|44947.5|44927.5|2
1730782820000|2024-11-05 05:00:20|44950.6|44930.6|44948.1|44928.1|44950.6|44930.6|44947.5|44927.5|2
1730782830000|2024-11-05 05:00:30|44948.7|44928.7|44948.1|44928.1|44950.6|44930.6|44945|44925|4
1730782840000|2024-11-05 05:00:40|44947.5|44927.5|44950.6|44930.6|44950.6|44930.6|44947.5|44927.5|1
1730782850000|2024-11-05 05:00:50|||||||||1
1730782860000|2024-11-05 05:01:00|44950|44930|44950.6|44930.6|44950.6|44930.6|44947.5|44927.5|7
1730782870000|2024-11-05 05:01:10|44950|44930|44951.2|44931.2|44953.1|44933.1|44948.1|44928.1|12
1730782880000|2024-11-05 05:01:20|44953.7|44933.7|44955.6|44935.6|44960|44940|44953.7|44933.7|5
1730782890000|2024-11-05 05:01:30|44958.1|44938.1|44958.1|44938.1|44960|44940|44958.1|44938.1|1
1730782900000|2024-11-05 05:01:40|44960.6|44940.6|44958.1|44938.1|44960.6|44940.6|44956.2|44936.2|4
1730782910000|2024-11-05 05:01:50|44956.2|44936.2|44955.6|44935.6|44958.1|44938.1|44955.6|44935.6|1
1730782920000|2024-11-05 05:02:00|44958.1|44938.1|44960|44940|44960|44940|44958.1|44938.1|0
1730782930000|2024-11-05 05:02:10|44958.1|44938.1|44955.6|44935.6|44958.1|44938.1|44955.6|44935.6|0
1730782950000|2024-11-05 05:02:30|44950.6|44930.6|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|2
1730782960000|2024-11-05 05:02:40|44951.2|44931.2|44955.6|44935.6|44955.6|44935.6|44950.6|44930.6|1
1730782970000|2024-11-05 05:02:50|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|1
1730782980000|2024-11-05 05:03:00|44958.7|44938.7|44963.1|44943.1|44965.6|44945.6|44958.7|44938.7|0
1730782990000|2024-11-05 05:03:10|44960.6|44940.6|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|0
1730783000000|2024-11-05 05:03:20|||||||||2
1730783010000|2024-11-05 05:03:30|44968.7|44948.7|44973.1|44953.1|44973.1|44953.1|44968.7|44948.7|6
1730783020000|2024-11-05 05:03:40|44973.7|44953.7|44975.6|44955.6|44975.6|44955.6|44970.6|44950.6|3
1730783030000|2024-11-05 05:03:50|44973.1|44953.1|44970.6|44950.6|44973.1|44953.1|44968.1|44948.1|8
1730783040000|2024-11-05 05:04:00|44971.2|44951.2|44970.6|44950.6|44971.2|44951.2|44970.6|44950.6|4
1730783050000|2024-11-05 05:04:10|44975.6|44955.6|44978.7|44958.7|44982.5|44962.5|44975.6|44955.6|10
1730783060000|2024-11-05 05:04:20|44980.6|44960.6|44978.1|44958.1|44980.6|44960.6|44975.6|44955.6|0
1730783070000|2024-11-05 05:04:30|44976.8|44956.8|44978.7|44958.7|44980.6|44960.6|44976.8|44956.8|4
1730783080000|2024-11-05 05:04:40|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|0
1730783090000|2024-11-05 05:04:50|44978.7|44958.7|44976.2|44956.2|44981.2|44961.2|44976.2|44956.2|1
1730783100000|2024-11-05 05:05:00|44975.6|44955.6|44971.2|44951.2|44976.2|44956.2|44971.2|44951.2|1
1730783110000|2024-11-05 05:05:10|44968.7|44948.7|44966.2|44946.2|44968.7|44948.7|44966.2|44946.2|1
1730783120000|2024-11-05 05:05:20|44968.7|44948.7|44966.2|44946.2|44968.7|44948.7|44963.7|44943.7|2
1730783130000|2024-11-05 05:05:30|44965.6|44945.6|44963.7|44943.7|44966.2|44946.2|44963.7|44943.7|1
1730783150000|2024-11-05 05:05:50|||||||||1
1730783160000|2024-11-05 05:06:00|44966.2|44946.2|44968.7|44948.7|44968.7|44948.7|44966.2|44946.2|2
1730783170000|2024-11-05 05:06:10|44966.8|44946.8|44969.3|44949.3|44971.2|44951.2|44966.8|44946.8|0
1730783180000|2024-11-05 05:06:20|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|44968.7|44948.7|3
1730783190000|2024-11-05 05:06:30|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|1
1730783200000|2024-11-05 05:06:40|44976.2|44956.2|44973.7|44953.7|44976.2|44956.2|44973.7|44953.7|1
1730783210000|2024-11-05 05:06:50|44971.2|44951.2|44973.7|44953.7|44973.7|44953.7|44971.2|44951.2|0
1730783220000|2024-11-05 05:07:00|44971.2|44951.2|44975.6|44955.6|44976.2|44956.2|44971.2|44951.2|3
1730783230000|2024-11-05 05:07:10|44973.7|44953.7|44976.2|44956.2|44978.7|44958.7|44973.7|44953.7|2
1730783250000|2024-11-05 05:07:30|44975.6|44955.6|44973.2|44953.2|44975.6|44955.6|44971.2|44951.2|4
1730783260000|2024-11-05 05:07:40|44970.7|44950.7|44968.7|44948.7|44970.7|44950.7|44968.7|44948.7|5
1730783280000|2024-11-05 05:08:00|44966.2|44946.2|44963.7|44943.7|44966.2|44946.2|44963.7|44943.7|0
1730783290000|2024-11-05 05:08:10|44968.2|44948.2|44968.7|44948.7|44968.7|44948.7|44965.7|44945.7|8
1730783300000|2024-11-05 05:08:20|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|0
1730783310000|2024-11-05 05:08:30|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|44973.7|44953.7|1
1730783320000|2024-11-05 05:08:40|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|4
1730783330000|2024-11-05 05:08:50|44973.7|44953.7|44973.7|44953.7|44976.2|44956.2|44973.7|44953.7|1
1730783340000|2024-11-05 05:09:00|44974.3|44954.3|44973.7|44953.7|44975.7|44955.7|44973.7|44953.7|0
1730783350000|2024-11-05 05:09:10|44975.7|44955.7|44978.7|44958.7|44978.7|44958.7|44973.7|44953.7|12
1730783360000|2024-11-05 05:09:20|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|2
1730783370000|2024-11-05 05:09:30|44978.7|44958.7|44976.2|44956.2|44978.7|44958.7|44973.7|44953.7|0
1730783380000|2024-11-05 05:09:40|44978.7|44958.7|44973.2|44953.2|44978.7|44958.7|44973.2|44953.2|4
1730783390000|2024-11-05 05:09:50|44971.2|44951.2|44966.2|44946.2|44971.2|44951.2|44964.3|44944.3|1
1730783400000|2024-11-05 05:10:00|44963.7|44943.7|44964.3|44944.3|44965.7|44945.7|44963.7|44943.7|0
1730783410000|2024-11-05 05:10:10|44966.2|44946.2|44968.7|44948.7|44969.3|44949.3|44966.2|44946.2|2
1730783420000|2024-11-05 05:10:20|44969.3|44949.3|44966.8|44946.8|44969.3|44949.3|44966.8|44946.8|1
1730783430000|2024-11-05 05:10:30|44969.3|44949.3|44966.8|44946.8|44969.3|44949.3|44966.3|44946.3|0
1730783440000|2024-11-05 05:10:40|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|1
1730783450000|2024-11-05 05:10:50|44963.8|44943.8|44961.8|44941.8|44964.3|44944.3|44961.8|44941.8|0
1730783460000|2024-11-05 05:11:00|||||||||2
1730783470000|2024-11-05 05:11:10|44959.3|44939.3|44956.8|44936.8|44959.3|44939.3|44956.8|44936.8|2
1730783480000|2024-11-05 05:11:20|44954.3|44934.3|44952.4|44932.4|44954.3|44934.3|44952.4|44932.4|0
1730783490000|2024-11-05 05:11:30|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|2
1730783500000|2024-11-05 05:11:40|44957.4|44937.4|44957.4|44937.4|44958|44938|44957.4|44937.4|0
1730783510000|2024-11-05 05:11:50|44959.9|44939.9|44967.4|44947.4|44967.4|44947.4|44957.4|44937.4|57
1730783520000|2024-11-05 05:12:00|44969.9|44949.9|44968.6|44948.6|44970.5|44950.5|44968.6|44948.6|1
1730783530000|2024-11-05 05:12:10|44973|44953|44972.4|44952.4|44974.9|44954.9|44971.8|44951.8|6
1730783540000|2024-11-05 05:12:20|44973|44953|44974.9|44954.9|44974.9|44954.9|44972.4|44952.4|2
1730783550000|2024-11-05 05:12:30|44977.4|44957.4|44974.9|44954.9|44977.4|44957.4|44973|44953|3
1730783560000|2024-11-05 05:12:40|44977.4|44957.4|44977.4|44957.4|44977.4|44957.4|44974.9|44954.9|0
1730783570000|2024-11-05 05:12:50|44978|44958|44977.4|44957.4|44979.9|44959.9|44974.9|44954.9|2
1730783580000|2024-11-05 05:13:00|44976.8|44956.8|44982.4|44962.4|44982.4|44962.4|44974.9|44954.9|4
1730783600000|2024-11-05 05:13:20|44983|44963|44999.9|44979.9|44999.9|44979.9|44982.4|44962.4|43
1730783610000|2024-11-05 05:13:30|44998|44978|44997.4|44977.4|44998|44978|44997.4|44977.4|2
1730783620000|2024-11-05 05:13:40|44996.9|44976.9|44991.9|44971.9|44996.9|44976.9|44991.9|44971.9|1
1730783630000|2024-11-05 05:13:50|||||||||1
1730783640000|2024-11-05 05:14:00|44989.4|44969.4|44987.4|44967.4|44989.4|44969.4|44987.4|44967.4|2
1730783650000|2024-11-05 05:14:10|44988|44968|44987.4|44967.4|44989.9|44969.9|44987.4|44967.4|1
1730783660000|2024-11-05 05:14:20|44988|44968|44994.9|44974.9|44994.9|44974.9|44987.4|44967.4|5
1730783670000|2024-11-05 05:14:30|||||||||1
1730783680000|2024-11-05 05:14:40|44996.9|44976.9|44997.4|44977.4|44997.4|44977.4|44994.9|44974.9|0
1730783690000|2024-11-05 05:14:50|44994.9|44974.9|44992.4|44972.4|44994.9|44974.9|44992.4|44972.4|3
1730783700000|2024-11-05 05:15:00|44993|44973|44998|44978|44998|44978|44993|44973|4
1730783710000|2024-11-05 05:15:10|44999.9|44979.9|44994.9|44974.9|44999.9|44979.9|44994.9|44974.9|6
1730783720000|2024-11-05 05:15:20|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|3
1730783730000|2024-11-05 05:15:30|44992.4|44972.4|44990.5|44970.5|44992.4|44972.4|44990.5|44970.5|2
1730783740000|2024-11-05 05:15:40|44989.9|44969.9|44988|44968|44989.9|44969.9|44985.5|44965.5|0
1730783750000|2024-11-05 05:15:50|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|1
1730783760000|2024-11-05 05:16:00|44988|44968|44987.4|44967.4|44989.9|44969.9|44987.4|44967.4|1
1730783770000|2024-11-05 05:16:10|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|3
1730783780000|2024-11-05 05:16:20|44990|44970|44990|44970|44990|44970|44990|44970|0
1730783790000|2024-11-05 05:16:30|44985|44965|44987.5|44967.5|44987.5|44967.5|44985|44965|3
1730783800000|2024-11-05 05:16:40|44990|44970|44990|44970|44990|44970|44990|44970|0
1730783810000|2024-11-05 05:16:50|||||||||6
1730783820000|2024-11-05 05:17:00|44992.5|44972.5|44995.5|44975.5|44995.5|44975.5|44990|44970|3
1730783830000|2024-11-05 05:17:10|44997.5|44977.5|44995|44975|44997.5|44977.5|44995|44975|0
1730783840000|2024-11-05 05:17:20|44996.9|44976.9|44997.5|44977.5|44997.5|44977.5|44996.9|44976.9|2
1730783860000|2024-11-05 05:17:40|||||||||1
1730783880000|2024-11-05 05:18:00|44995.5|44975.5|44998|44978|44998|44978|44995|44975|4
1730783890000|2024-11-05 05:18:10|||||||||6
1730783900000|2024-11-05 05:18:20|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|45000.5|44980.5|3
1730783910000|2024-11-05 05:18:30|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|45005.5|44985.5|3
1730783920000|2024-11-05 05:18:40|45003|44983|45005.5|44985.5|45006.1|44986.1|45003|44983|10
1730783930000|2024-11-05 05:18:50|45005|44985|45020.5|45000.5|45020.5|45000.5|45005|44985|38
1730783940000|2024-11-05 05:19:00|45020|45000|45020.5|45000.5|45020.5|45000.5|45018|44998|2
1730783950000|2024-11-05 05:19:10|45020|45000|45016.1|44996.1|45023|45003|45016.1|44996.1|8
1730783960000|2024-11-05 05:19:20|45018.6|44998.6|45018.6|44998.6|45018.6|44998.6|45016.1|44996.1|1
1730783970000|2024-11-05 05:19:30|45016.1|44996.1|45010.6|44990.6|45016.1|44996.1|45010.6|44990.6|1
1730783980000|2024-11-05 05:19:40|45010|44990|45008.1|44988.1|45010|44990|45008.1|44988.1|3
1730783990000|2024-11-05 05:19:50|45006.1|44986.1|45001.1|44981.1|45006.1|44986.1|45001.1|44981.1|3
1730784000000|2024-11-05 05:20:00|45003.1|44983.1|45006.1|44986.1|45006.1|44986.1|45001.1|44981.1|5
1730784010000|2024-11-05 05:20:10|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45003.1|44983.1|1
1730784020000|2024-11-05 05:20:20|45003.1|44983.1|45005.6|44985.6|45005.6|44985.6|45003.1|44983.1|1
1730784030000|2024-11-05 05:20:30|45006.1|44986.1|45003.1|44983.1|45006.1|44986.1|45003.1|44983.1|2
1730784040000|2024-11-05 05:20:40|45003.6|44983.6|45003.6|44983.6|45005.6|44985.6|45003.1|44983.1|0
1730784050000|2024-11-05 05:20:50|45005.6|44985.6|45001.1|44981.1|45005.6|44985.6|45001.1|44981.1|0
1730784060000|2024-11-05 05:21:00|45003.6|44983.6|45003.6|44983.6|45006.1|44986.1|45001.1|44981.1|7
1730784070000|2024-11-05 05:21:10|45004.2|44984.2|45006.1|44986.1|45006.1|44986.1|45004.2|44984.2|0
1730784090000|2024-11-05 05:21:30|||||||||2
1730784100000|2024-11-05 05:21:40|45006.7|44986.7|45011.1|44991.1|45011.1|44991.1|45006.7|44986.7|10
1730784110000|2024-11-05 05:21:50|||||||||1
1730784120000|2024-11-05 05:22:00|||||||||4
1730784130000|2024-11-05 05:22:10|||||||||2
1730784140000|2024-11-05 05:22:20|||||||||3
1730784150000|2024-11-05 05:22:30|45011.2|44991.2|45016.2|44996.2|45018.7|44998.7|45011.2|44991.2|8
1730784180000|2024-11-05 05:23:00|45019.2|44999.2|45016.2|44996.2|45021.2|45001.2|45016.2|44996.2|5
1730784190000|2024-11-05 05:23:10|45013.7|44993.7|45011.2|44991.2|45013.7|44993.7|45011.2|44991.2|1
1730784210000|2024-11-05 05:23:30|||||||||3
1730784220000|2024-11-05 05:23:40|45010.6|44990.6|45008.7|44988.7|45010.6|44990.6|45008.7|44988.7|0
1730784240000|2024-11-05 05:24:00|45009.2|44989.2|45006.2|44986.2|45011.2|44991.2|45006.2|44986.2|0
1730784250000|2024-11-05 05:24:10|45006.7|44986.7|45006.2|44986.2|45008.7|44988.7|45006.2|44986.2|0
1730784260000|2024-11-05 05:24:20|45008.1|44988.1|45006.2|44986.2|45008.7|44988.7|45006.2|44986.2|0
1730784270000|2024-11-05 05:24:30|45011.2|44991.2|45010.6|44990.6|45011.2|44991.2|45010.6|44990.6|1
1730784280000|2024-11-05 05:24:40|45006.2|44986.2|45008.7|44988.7|45008.7|44988.7|45006.2|44986.2|1
1730784290000|2024-11-05 05:24:50|45006.2|44986.2|45011.2|44991.2|45011.2|44991.2|45006.2|44986.2|1
1730784300000|2024-11-05 05:25:00|45010.6|44990.6|45011.2|44991.2|45011.2|44991.2|45006.7|44986.7|3
1730784310000|2024-11-05 05:25:10|45009.2|44989.2|45011.2|44991.2|45011.2|44991.2|45008.7|44988.7|4
1730784320000|2024-11-05 05:25:20|45010.6|44990.6|45011.2|44991.2|45011.2|44991.2|45008.7|44988.7|0
1730784340000|2024-11-05 05:25:40|45008.1|44988.1|45006.2|44986.2|45008.7|44988.7|45006.2|44986.2|10
1730784350000|2024-11-05 05:25:50|45008.7|44988.7|45006.2|44986.2|45008.7|44988.7|45006.2|44986.2|1
1730784360000|2024-11-05 05:26:00|45005.6|44985.6|45006.2|44986.2|45008.7|44988.7|45005.6|44985.6|1
1730784370000|2024-11-05 05:26:10|45008.1|44988.1|45006.2|44986.2|45008.7|44988.7|45006.2|44986.2|0
1730784380000|2024-11-05 05:26:20|45006.8|44986.8|45005.6|44985.6|45008.7|44988.7|45005.6|44985.6|2
1730784390000|2024-11-05 05:26:30|45003.7|44983.7|45003.7|44983.7|45006.2|44986.2|45003.7|44983.7|0
1730784400000|2024-11-05 05:26:40|45001.8|44981.8|45006.2|44986.2|45006.2|44986.2|45001.8|44981.8|0
1730784420000|2024-11-05 05:27:00|45003.7|44983.7|45003.7|44983.7|45006.2|44986.2|45003.7|44983.7|1
1730784430000|2024-11-05 05:27:10|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|0
1730784450000|2024-11-05 05:27:30|||||||||1
1730784470000|2024-11-05 05:27:50|||||||||2
1730784480000|2024-11-05 05:28:00|45003.7|44983.7|45003.7|44983.7|45003.7|44983.7|45003.7|44983.7|6
1730784490000|2024-11-05 05:28:10|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|45006.2|44986.2|0
1730784500000|2024-11-05 05:28:20|45004.3|44984.3|45006.2|44986.2|45006.2|44986.2|45003.7|44983.7|2
1730784510000|2024-11-05 05:28:30|45001.2|44981.2|45001.2|44981.2|45001.2|44981.2|45001.2|44981.2|1
1730784520000|2024-11-05 05:28:40|||||||||1
1730784530000|2024-11-05 05:28:50|44999.3|44979.3|44996.2|44976.2|44999.3|44979.3|44991.2|44971.2|4
1730784540000|2024-11-05 05:29:00|44995.6|44975.6|44991.2|44971.2|44995.6|44975.6|44991.2|44971.2|4
1730784550000|2024-11-05 05:29:10|44988.7|44968.7|44991.2|44971.2|44991.2|44971.2|44988.7|44968.7|0
1730784560000|2024-11-05 05:29:20|44991.8|44971.8|44991.2|44971.2|44991.8|44971.8|44991.2|44971.2|0
1730784570000|2024-11-05 05:29:30|44993.7|44973.7|44991.2|44971.2|44993.7|44973.7|44991.2|44971.2|3
1730784580000|2024-11-05 05:29:40|44993.7|44973.7|44991.2|44971.2|44993.7|44973.7|44991.2|44971.2|2
1730784590000|2024-11-05 05:29:50|44989.3|44969.3|44991.2|44971.2|44991.2|44971.2|44988.7|44968.7|2
1730784600000|2024-11-05 05:30:00|44997.4|44977.4|44958.7|44938.7|45006.2|44986.2|44958.7|44938.7|53
1730784610000|2024-11-05 05:30:10|44958.1|44938.1|44953.7|44933.7|44958.7|44938.7|44951.2|44931.2|16
1730784620000|2024-11-05 05:30:20|44951.2|44931.2|44927.5|44907.5|44951.2|44931.2|44927.5|44907.5|23
1730784630000|2024-11-05 05:30:30|44926.9|44906.9|44931.2|44911.2|44935.6|44915.6|44923.7|44903.7|26
1730784640000|2024-11-05 05:30:40|44929.3|44909.3|44923.7|44903.7|44931.8|44911.8|44923.7|44903.7|8
1730784650000|2024-11-05 05:30:50|44923.1|44903.1|44919.3|44899.3|44923.1|44903.1|44919.3|44899.3|10
1730784660000|2024-11-05 05:31:00|44916.8|44896.8|44908.7|44888.7|44916.8|44896.8|44904.3|44884.3|24
1730784670000|2024-11-05 05:31:10|44906.8|44886.8|44908.7|44888.7|44909.3|44889.3|44901.8|44881.8|9
1730784680000|2024-11-05 05:31:20|44906.8|44886.8|44909.3|44889.3|44912.4|44892.4|44906.8|44886.8|13
1730784690000|2024-11-05 05:31:30|44909.9|44889.9|44916.8|44896.8|44918.7|44898.7|44909.9|44889.9|19
1730784700000|2024-11-05 05:31:40|44914.9|44894.9|44922.4|44902.4|44922.4|44902.4|44914.9|44894.9|7
1730784710000|2024-11-05 05:31:50|44924.3|44904.3|44927.4|44907.4|44927.4|44907.4|44919.3|44899.3|9
1730784720000|2024-11-05 05:32:00|44928|44908|44944.3|44924.3|44944.3|44924.3|44928|44908|9
1730784730000|2024-11-05 05:32:10|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|44939.9|44919.9|1
1730784740000|2024-11-05 05:32:20|44947.4|44927.4|44939.3|44919.3|44949.3|44929.3|44939.3|44919.3|15
1730784750000|2024-11-05 05:32:30|44937.4|44917.4|44936.2|44916.2|44937.4|44917.4|44931.8|44911.8|3
1730784760000|2024-11-05 05:32:40|44934.3|44914.3|44934.3|44914.3|44936.8|44916.8|44934.3|44914.3|3
1730784770000|2024-11-05 05:32:50|44936.8|44916.8|44934.3|44914.3|44936.8|44916.8|44931.8|44911.8|4
1730784780000|2024-11-05 05:33:00|44933.7|44913.7|44939.9|44919.9|44939.9|44919.9|44931.8|44911.8|3
1730784790000|2024-11-05 05:33:10|44939.3|44919.3|44934.3|44914.3|44939.3|44919.3|44931.8|44911.8|2
1730784800000|2024-11-05 05:33:20|44931.8|44911.8|44921.2|44901.2|44931.8|44911.8|44919.3|44899.3|12
1730784810000|2024-11-05 05:33:30|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|44914.3|44894.3|7
1730784820000|2024-11-05 05:33:40|44916.8|44896.8|44916.8|44896.8|44916.8|44896.8|44914.3|44894.3|8
1730784830000|2024-11-05 05:33:50|44919.3|44899.3|44914.3|44894.3|44919.3|44899.3|44909.3|44889.3|17
1730784840000|2024-11-05 05:34:00|44914.9|44894.9|44919.3|44899.3|44919.9|44899.9|44914.3|44894.3|11
1730784850000|2024-11-05 05:34:10|44918.7|44898.7|44921.8|44901.8|44921.8|44901.8|44916.8|44896.8|4
1730784860000|2024-11-05 05:34:20|44921.2|44901.2|44926.8|44906.8|44926.8|44906.8|44921.2|44901.2|3
1730784870000|2024-11-05 05:34:30|44926.2|44906.2|44917.4|44897.4|44926.8|44906.8|44916.8|44896.8|0
1730784880000|2024-11-05 05:34:40|44919.3|44899.3|44921.8|44901.8|44924.3|44904.3|44919.3|44899.3|2
1730784890000|2024-11-05 05:34:50|44921.2|44901.2|44916.8|44896.8|44921.8|44901.8|44916.8|44896.8|6
1730784900000|2024-11-05 05:35:00|44918.7|44898.7|44913.7|44893.7|44921.8|44901.8|44913.7|44893.7|11
1730784910000|2024-11-05 05:35:10|44916.2|44896.2|44915.6|44895.6|44916.8|44896.8|44911.8|44891.8|1
1730784920000|2024-11-05 05:35:20|44913.7|44893.7|44911.8|44891.8|44913.7|44893.7|44911.2|44891.2|3
1730784930000|2024-11-05 05:35:30|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|0
1730784940000|2024-11-05 05:35:40|44910.6|44890.6|44915.6|44895.6|44916.2|44896.2|44910.6|44890.6|4
1730784950000|2024-11-05 05:35:50|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|2
1730784960000|2024-11-05 05:36:00|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|4
1730784970000|2024-11-05 05:36:10|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|1
1730784980000|2024-11-05 05:36:20|44908.7|44888.7|44904.3|44884.3|44908.7|44888.7|44898.7|44878.7|9
1730784990000|2024-11-05 05:36:30|44904.9|44884.9|44911.2|44891.2|44911.2|44891.2|44904.9|44884.9|2
1730785000000|2024-11-05 05:36:40|44911.8|44891.8|44910|44890|44914.3|44894.3|44910|44890|1
1730785010000|2024-11-05 05:36:50|44907.5|44887.5|44910.6|44890.6|44910.6|44890.6|44907.5|44887.5|1
1730785020000|2024-11-05 05:37:00|44913.1|44893.1|44908.7|44888.7|44913.1|44893.1|44908.1|44888.1|2
1730785030000|2024-11-05 05:37:10|44908.1|44888.1|44908.1|44888.1|44913.1|44893.1|44908.1|44888.1|5
1730785040000|2024-11-05 05:37:20|44907.5|44887.5|44908.1|44888.1|44910.6|44890.6|44905.6|44885.6|1
1730785050000|2024-11-05 05:37:30|44905.6|44885.6|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|1
1730785060000|2024-11-05 05:37:40|44908.1|44888.1|44913.1|44893.1|44913.1|44893.1|44908.1|44888.1|1
1730785070000|2024-11-05 05:37:50|44913.7|44893.7|44908.1|44888.1|44913.7|44893.7|44908.1|44888.1|2
1730785080000|2024-11-05 05:38:00|44910.6|44890.6|44913.1|44893.1|44915.6|44895.6|44907.5|44887.5|8
1730785090000|2024-11-05 05:38:10|44913.7|44893.7|44913.1|44893.1|44918.1|44898.1|44913.1|44893.1|0
1730785100000|2024-11-05 05:38:20|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|2
1730785110000|2024-11-05 05:38:30|44910|44890|44908.1|44888.1|44910|44890|44905.6|44885.6|3
1730785120000|2024-11-05 05:38:40|44907.5|44887.5|44903.1|44883.1|44908.1|44888.1|44903.1|44883.1|1
1730785130000|2024-11-05 05:38:50|44903.7|44883.7|44908.1|44888.1|44908.1|44888.1|44903.7|44883.7|0
1730785140000|2024-11-05 05:39:00|44908.7|44888.7|44908.7|44888.7|44909.3|44889.3|44908.7|44888.7|3
1730785150000|2024-11-05 05:39:10|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|4
1730785160000|2024-11-05 05:39:20|44903.7|44883.7|44900.6|44880.6|44903.7|44883.7|44900.6|44880.6|7
1730785170000|2024-11-05 05:39:30|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44897.5|44877.5|16
1730785180000|2024-11-05 05:39:40|44897.5|44877.5|44898.1|44878.1|44898.1|44878.1|44897.5|44877.5|2
1730785190000|2024-11-05 05:39:50|44897.5|44877.5|44893.7|44873.7|44898.1|44878.1|44893.7|44873.7|0
1730785200000|2024-11-05 05:40:00|44895.6|44875.6|44895.6|44875.6|44898.7|44878.7|44893.1|44873.1|18
1730785210000|2024-11-05 05:40:10|44898.7|44878.7|44895.6|44875.6|44898.7|44878.7|44893.1|44873.1|8
1730785220000|2024-11-05 05:40:20|44898.1|44878.1|44898.1|44878.1|44898.7|44878.7|44895.6|44875.6|2
1730785230000|2024-11-05 05:40:30|44898.7|44878.7|44903.7|44883.7|44903.7|44883.7|44898.1|44878.1|0
1730785240000|2024-11-05 05:40:40|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44898.1|44878.1|1
1730785250000|2024-11-05 05:40:50|44898.7|44878.7|44897.5|44877.5|44898.7|44878.7|44897.5|44877.5|3
1730785260000|2024-11-05 05:41:00|44892.5|44872.5|44893.1|44873.1|44893.1|44873.1|44890.6|44870.6|1
1730785270000|2024-11-05 05:41:10|44890.6|44870.6|44893.1|44873.1|44893.7|44873.7|44890.6|44870.6|1
1730785280000|2024-11-05 05:41:20|44890.6|44870.6|44893.1|44873.1|44893.1|44873.1|44890.6|44870.6|1
1730785290000|2024-11-05 05:41:30|44890.6|44870.6|44887.5|44867.5|44890.6|44870.6|44887.5|44867.5|13
1730785300000|2024-11-05 05:41:40|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|3
1730785310000|2024-11-05 05:41:50|44880|44860|44868.1|44848.1|44880|44860|44868.1|44848.1|7
1730785320000|2024-11-05 05:42:00|44868.7|44848.7|44868.7|44848.7|44868.7|44848.7|44868.1|44848.1|2
1730785330000|2024-11-05 05:42:10|44869.3|44849.3|44877.5|44857.5|44878.1|44858.1|44869.3|44849.3|6
1730785340000|2024-11-05 05:42:20|44875.6|44855.6|44872.5|44852.5|44875.6|44855.6|44872.5|44852.5|3
1730785350000|2024-11-05 05:42:30|44873.1|44853.1|44870.6|44850.6|44873.1|44853.1|44868.1|44848.1|1
1730785360000|2024-11-05 05:42:40|44871.2|44851.2|44870.6|44850.6|44873.1|44853.1|44868.7|44848.7|3
1730785370000|2024-11-05 05:42:50|44868.1|44848.1|44870|44850|44870.6|44850.6|44868.1|44848.1|0
1730785380000|2024-11-05 05:43:00|44868.1|44848.1|44873.1|44853.1|44873.1|44853.1|44868.1|44848.1|1
1730785390000|2024-11-05 05:43:10|44872.5|44852.5|44871.9|44851.9|44872.5|44852.5|44868.1|44848.1|9
1730785400000|2024-11-05 05:43:20|44872.5|44852.5|44881.9|44861.9|44882.5|44862.5|44872.5|44852.5|15
1730785410000|2024-11-05 05:43:30|44881.3|44861.3|44879.4|44859.4|44881.9|44861.9|44876.9|44856.9|3
1730785420000|2024-11-05 05:43:40|44881.9|44861.9|44879.4|44859.4|44881.9|44861.9|44876.9|44856.9|0
1730785430000|2024-11-05 05:43:50|44876.9|44856.9|44876.9|44856.9|44877.5|44857.5|44876.9|44856.9|1
1730785440000|2024-11-05 05:44:00|44878.8|44858.8|44881.9|44861.9|44881.9|44861.9|44876.9|44856.9|0
1730785450000|2024-11-05 05:44:10|44883.8|44863.8|44886.9|44866.9|44886.9|44866.9|44883.8|44863.8|3
1730785460000|2024-11-05 05:44:20|44887.5|44867.5|44891.3|44871.3|44894.4|44874.4|44887.5|44867.5|5
1730785470000|2024-11-05 05:44:30|44889.4|44869.4|44897.5|44877.5|44897.5|44877.5|44889.4|44869.4|2
1730785480000|2024-11-05 05:44:40|44896.9|44876.9|44896.9|44876.9|44897.5|44877.5|44896.9|44876.9|5
1730785490000|2024-11-05 05:44:50|44899.4|44879.4|44901.9|44881.9|44901.9|44881.9|44896.9|44876.9|1
1730785500000|2024-11-05 05:45:00|44902.5|44882.5|44901.9|44881.9|44904.4|44884.4|44896.9|44876.9|5
1730785510000|2024-11-05 05:45:10|44902.5|44882.5|44906.9|44886.9|44906.9|44886.9|44901.9|44881.9|4
1730785520000|2024-11-05 05:45:20|44908.8|44888.8|44909.4|44889.4|44909.4|44889.4|44906.9|44886.9|2
1730785530000|2024-11-05 05:45:30|44906.9|44886.9|44904.4|44884.4|44906.9|44886.9|44901.9|44881.9|5
1730785540000|2024-11-05 05:45:40|44905|44885|44903.9|44883.9|44906.9|44886.9|44903.9|44883.9|0
1730785550000|2024-11-05 05:45:50|44904.4|44884.4|44901.9|44881.9|44904.4|44884.4|44899.4|44879.4|2
1730785560000|2024-11-05 05:46:00|44902.5|44882.5|44903.9|44883.9|44906.9|44886.9|44901.9|44881.9|2
1730785570000|2024-11-05 05:46:10|44901.4|44881.4|44891.4|44871.4|44901.4|44881.4|44891.4|44871.4|1
1730785580000|2024-11-05 05:46:20|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|1
1730785590000|2024-11-05 05:46:30|44891.9|44871.9|44884.4|44864.4|44891.9|44871.9|44884.4|44864.4|6
1730785600000|2024-11-05 05:46:40|44882.5|44862.5|44884.4|44864.4|44884.4|44864.4|44882.5|44862.5|3
1730785610000|2024-11-05 05:46:50|44881.9|44861.9|44884.4|44864.4|44884.4|44864.4|44881.9|44861.9|2
1730785620000|2024-11-05 05:47:00|44885|44865|44886.9|44866.9|44886.9|44866.9|44885|44865|1
1730785630000|2024-11-05 05:47:10|44884.4|44864.4|44886.9|44866.9|44886.9|44866.9|44884.4|44864.4|23
1730785640000|2024-11-05 05:47:20|44889.4|44869.4|44886.9|44866.9|44889.4|44869.4|44886.9|44866.9|1
1730785650000|2024-11-05 05:47:30|44884.4|44864.4|44884.4|44864.4|44886.9|44866.9|44884.4|44864.4|3
1730785660000|2024-11-05 05:47:40|44881.9|44861.9|44886.9|44866.9|44886.9|44866.9|44881.9|44861.9|3
1730785670000|2024-11-05 05:47:50|44886.4|44866.4|44881.9|44861.9|44886.9|44866.9|44881.9|44861.9|2
1730785680000|2024-11-05 05:48:00|44879.4|44859.4|44881.9|44861.9|44881.9|44861.9|44879.4|44859.4|1
1730785690000|2024-11-05 05:48:10|44884.4|44864.4|44889.4|44869.4|44891.9|44871.9|44884.4|44864.4|4
1730785700000|2024-11-05 05:48:20|44891.9|44871.9|44889.4|44869.4|44891.9|44871.9|44886.9|44866.9|4
1730785710000|2024-11-05 05:48:30|44886.9|44866.9|44881.9|44861.9|44886.9|44866.9|44879.4|44859.4|4
1730785720000|2024-11-05 05:48:40|44879.4|44859.4|44883.9|44863.9|44883.9|44863.9|44879.4|44859.4|1
1730785730000|2024-11-05 05:48:50|44884.4|44864.4|44885.8|44865.8|44886.4|44866.4|44884.4|44864.4|0
1730785740000|2024-11-05 05:49:00|44883.9|44863.9|44884.5|44864.5|44884.5|44864.5|44881.4|44861.4|1
1730785750000|2024-11-05 05:49:10|44886.4|44866.4|44892|44872|44894.5|44874.5|44886.4|44866.4|4
1730785760000|2024-11-05 05:49:20|44894.5|44874.5|44897|44877|44897|44877|44894.5|44874.5|2
1730785770000|2024-11-05 05:49:30|44896.4|44876.4|44892|44872|44897|44877|44892|44872|5
1730785780000|2024-11-05 05:49:40|44889.5|44869.5|44882|44862|44889.5|44869.5|44882|44862|1
1730785790000|2024-11-05 05:49:50|44881.4|44861.4|44878.9|44858.9|44884.5|44864.5|44878.9|44858.9|6
1730785800000|2024-11-05 05:50:00|44877|44857|44877|44857|44877|44857|44877|44857|1
1730785810000|2024-11-05 05:50:10|44876.4|44856.4|44867|44847|44876.4|44856.4|44864.5|44844.5|15
1730785820000|2024-11-05 05:50:20|44866.4|44846.4|44867|44847|44869.5|44849.5|44864.5|44844.5|1
1730785830000|2024-11-05 05:50:30|44872|44852|44870|44850|44872|44852|44869.5|44849.5|3
1730785840000|2024-11-05 05:50:40|44871.4|44851.4|44869.5|44849.5|44872|44852|44867|44847|5
1730785850000|2024-11-05 05:50:50|44867|44847|44870|44850|44870|44850|44867|44847|0
1730785860000|2024-11-05 05:51:00|44867|44847|44867|44847|44867|44847|44867|44847|4
1730785870000|2024-11-05 05:51:10|44869.5|44849.5|44874.5|44854.5|44874.5|44854.5|44869.5|44849.5|3
1730785880000|2024-11-05 05:51:20|44872|44852|44872|44852|44874.5|44854.5|44869.5|44849.5|1
1730785890000|2024-11-05 05:51:30|44872.5|44852.5|44869.5|44849.5|44872.5|44852.5|44867|44847|5
1730785900000|2024-11-05 05:51:40|44868.9|44848.9|44872|44852|44872|44852|44867|44847|3
1730785910000|2024-11-05 05:51:50|44873.9|44853.9|44874.5|44854.5|44877|44857|44872|44852|0
1730785920000|2024-11-05 05:52:00|44877|44857|44877|44857|44879.5|44859.5|44877|44857|4
1730785930000|2024-11-05 05:52:10|44876.4|44856.4|44874.5|44854.5|44876.4|44856.4|44874.5|44854.5|6
1730785940000|2024-11-05 05:52:20|44873.3|44853.3|44869.5|44849.5|44873.3|44853.3|44867|44847|2
1730785950000|2024-11-05 05:52:30|44870.1|44850.1|44869.5|44849.5|44872|44852|44869.5|44849.5|0
1730785960000|2024-11-05 05:52:40|44872.6|44852.6|44872.6|44852.6|44874.5|44854.5|44872|44852|0
1730785970000|2024-11-05 05:52:50|44873.9|44853.9|44869.5|44849.5|44874.5|44854.5|44869.5|44849.5|2
1730785980000|2024-11-05 05:53:00|44867|44847|44855.1|44835.1|44867|44847|44854.5|44834.5|4
1730785990000|2024-11-05 05:53:10|44857|44837|44864.5|44844.5|44864.5|44844.5|44857|44837|6
1730786000000|2024-11-05 05:53:20|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|44866.4|44846.4|0
1730786010000|2024-11-05 05:53:30|44867|44847|44869.5|44849.5|44869.5|44849.5|44867|44847|0
1730786020000|2024-11-05 05:53:40|44870.1|44850.1|44872|44852|44872|44852|44869.5|44849.5|4
1730786030000|2024-11-05 05:53:50|44874.5|44854.5|44877|44857|44877.6|44857.6|44874.5|44854.5|4
1730786040000|2024-11-05 05:54:00|44879.5|44859.5|44885.6|44865.6|44885.6|44865.6|44879.5|44859.5|13
1730786050000|2024-11-05 05:54:10|44886.2|44866.2|44895.6|44875.6|44895.6|44875.6|44886.2|44866.2|5
1730786060000|2024-11-05 05:54:20|44895.1|44875.1|44893.1|44873.1|44895.1|44875.1|44890.6|44870.6|3
1730786070000|2024-11-05 05:54:30|44892.6|44872.6|44893.1|44873.1|44895.6|44875.6|44890.6|44870.6|0
1730786080000|2024-11-05 05:54:40|44890.6|44870.6|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|14
1730786090000|2024-11-05 05:54:50|44890.6|44870.6|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|4
1730786100000|2024-11-05 05:55:00|44890.6|44870.6|44888.7|44868.7|44890.6|44870.6|44885.6|44865.6|8
1730786110000|2024-11-05 05:55:10|44891.2|44871.2|44891.2|44871.2|44893.7|44873.7|44891.2|44871.2|7
1730786120000|2024-11-05 05:55:20|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|3
1730786130000|2024-11-05 05:55:30|44893.2|44873.2|44893.2|44873.2|44893.2|44873.2|44883.7|44863.7|5
1730786140000|2024-11-05 05:55:40|44892.6|44872.6|44893.2|44873.2|44895.7|44875.7|44888.7|44868.7|0
1730786150000|2024-11-05 05:55:50|44893.7|44873.7|44896.2|44876.2|44896.2|44876.2|44893.7|44873.7|0
1730786160000|2024-11-05 05:56:00|44896.8|44876.8|44896.2|44876.2|44896.8|44876.8|44893.7|44873.7|4
1730786170000|2024-11-05 05:56:10|44895.7|44875.7|44890.7|44870.7|44896.2|44876.2|44890.7|44870.7|2
1730786180000|2024-11-05 05:56:20|44890.1|44870.1|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|0
1730786190000|2024-11-05 05:56:30|44888.7|44868.7|44896.2|44876.2|44896.2|44876.2|44888.7|44868.7|1
1730786200000|2024-11-05 05:56:40|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1730786210000|2024-11-05 05:56:50|44896.8|44876.8|44888.7|44868.7|44898.7|44878.7|44886.2|44866.2|0
1730786220000|2024-11-05 05:57:00|44886.2|44866.2|44888.7|44868.7|44891.2|44871.2|44886.2|44866.2|2
1730786230000|2024-11-05 05:57:10|44886.2|44866.2|44898.2|44878.2|44898.2|44878.2|44886.2|44866.2|7
1730786240000|2024-11-05 05:57:20|44896.2|44876.2|44896.2|44876.2|44898.7|44878.7|44896.2|44876.2|5
1730786250000|2024-11-05 05:57:30|44895.7|44875.7|44898.7|44878.7|44898.7|44878.7|44893.7|44873.7|5
1730786260000|2024-11-05 05:57:40|44896.8|44876.8|44896.2|44876.2|44898.7|44878.7|44894.3|44874.3|2
1730786270000|2024-11-05 05:57:50|44898.7|44878.7|44893.7|44873.7|44898.7|44878.7|44893.7|44873.7|1
1730786280000|2024-11-05 05:58:00|44895.7|44875.7|44898.2|44878.2|44898.7|44878.7|44893.7|44873.7|3
1730786290000|2024-11-05 05:58:10|44896.8|44876.8|44896.2|44876.2|44898.7|44878.7|44896.2|44876.2|0
1730786300000|2024-11-05 05:58:20|44896.8|44876.8|44898.2|44878.2|44898.7|44878.7|44896.8|44876.8|0
1730786310000|2024-11-05 05:58:30|44896.2|44876.2|44896.2|44876.2|44898.7|44878.7|44893.7|44873.7|4
1730786320000|2024-11-05 05:58:40|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.2|44873.2|4
1730786330000|2024-11-05 05:58:50|44893.2|44873.2|44878.8|44858.8|44893.2|44873.2|44876.3|44856.3|20
1730786340000|2024-11-05 05:59:00|44873.8|44853.8|44856.3|44836.3|44873.8|44853.8|44856.3|44836.3|7
1730786350000|2024-11-05 05:59:10|44853.8|44833.8|44848.8|44828.8|44855.7|44835.7|44844.3|44824.3|2
1730786360000|2024-11-05 05:59:20|44851.3|44831.3|44858.8|44838.8|44858.8|44838.8|44851.3|44831.3|3
1730786370000|2024-11-05 05:59:30|44860.7|44840.7|44867.6|44847.6|44867.6|44847.6|44860.7|44840.7|2
1730786380000|2024-11-05 05:59:40|44867|44847|44865.1|44845.1|44867.6|44847.6|44865.1|44845.1|2
1730786390000|2024-11-05 05:59:50|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44862.6|44842.6|3
1730786400000|2024-11-05 06:00:00|44868.2|44848.2|44866.4|44846.4|44868.2|44848.2|44866.4|44846.4|5
1730786410000|2024-11-05 06:00:10|44867|44847|44862.6|44842.6|44867|44847|44862.6|44842.6|2
1730786420000|2024-11-05 06:00:20|44862|44842|44861.4|44841.4|44862|44842|44858.9|44838.9|1
1730786430000|2024-11-05 06:00:30|44859.5|44839.5|44855.7|44835.7|44859.5|44839.5|44855.7|44835.7|1
1730786440000|2024-11-05 06:00:40|44855.1|44835.1|44853.8|44833.8|44858.2|44838.2|44853.2|44833.2|5
1730786450000|2024-11-05 06:00:50|44853.2|44833.2|44855.1|44835.1|44855.7|44835.7|44853.2|44833.2|2
1730786460000|2024-11-05 06:01:00|44853.2|44833.2|44843.2|44823.2|44853.2|44833.2|44843.2|44823.2|15
1730786470000|2024-11-05 06:01:10|44840.7|44820.7|44838.2|44818.2|44843.2|44823.2|44838.2|44818.2|9
1730786480000|2024-11-05 06:01:20|44832.6|44812.6|44818.2|44798.2|44835.7|44815.7|44815.7|44795.7|15
1730786490000|2024-11-05 06:01:30|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|21
1730786500000|2024-11-05 06:01:40|44811.3|44791.3|44812|44792|44812.6|44792.6|44810.7|44790.7|5
1730786510000|2024-11-05 06:01:50|44810.1|44790.1|44809.5|44789.5|44812|44792|44807|44787|1
1730786520000|2024-11-05 06:02:00|44807|44787|44809.5|44789.5|44809.5|44789.5|44802.6|44782.6|17
1730786530000|2024-11-05 06:02:10|44807.6|44787.6|44802|44782|44807.6|44787.6|44802|44782|6
1730786540000|2024-11-05 06:02:20|44807|44787|44803.3|44783.3|44807|44787|44799.5|44779.5|6
1730786550000|2024-11-05 06:02:30|44802|44782|44804.5|44784.5|44804.5|44784.5|44802|44782|4
1730786560000|2024-11-05 06:02:40|44803.9|44783.9|44798.9|44778.9|44804.5|44784.5|44798.9|44778.9|3
1730786570000|2024-11-05 06:02:50|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44797|44777|1
1730786580000|2024-11-05 06:03:00|44797|44777|44794.5|44774.5|44799.5|44779.5|44794.5|44774.5|10
1730786590000|2024-11-05 06:03:10|44792|44772|44787|44767|44792|44772|44782|44762|8
1730786600000|2024-11-05 06:03:20|44786.4|44766.4|44799.5|44779.5|44799.5|44779.5|44785.1|44765.1|4
1730786610000|2024-11-05 06:03:30|44798.9|44778.9|44802|44782|44802|44782|44798.9|44778.9|2
1730786620000|2024-11-05 06:03:40|44801.4|44781.4|44802|44782|44802|44782|44801.4|44781.4|3
1730786630000|2024-11-05 06:03:50|44802.6|44782.6|44802|44782|44807|44787|44802|44782|8
1730786640000|2024-11-05 06:04:00|44804.5|44784.5|44802|44782|44804.5|44784.5|44801.4|44781.4|9
1730786650000|2024-11-05 06:04:10|44801.4|44781.4|44802|44782|44802|44782|44799.5|44779.5|2
1730786660000|2024-11-05 06:04:20|44799.5|44779.5|44802|44782|44802|44782|44799.5|44779.5|1
1730786670000|2024-11-05 06:04:30|44802.6|44782.6|44807|44787|44807.6|44787.6|44802|44782|4
1730786680000|2024-11-05 06:04:40|44809.5|44789.5|44809.5|44789.5|44812|44792|44809.5|44789.5|4
1730786690000|2024-11-05 06:04:50|44812|44792|44812.6|44792.6|44812.6|44792.6|44812|44792|5
1730786700000|2024-11-05 06:05:00|44814.5|44794.5|44812.6|44792.6|44817|44797|44812.6|44792.6|8
1730786710000|2024-11-05 06:05:10|44812|44792|44812|44792|44812|44792|44812|44792|0
1730786720000|2024-11-05 06:05:20|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|1
1730786730000|2024-11-05 06:05:30|44810.1|44790.1|44812|44792|44812|44792|44809.5|44789.5|2
1730786740000|2024-11-05 06:05:40|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44807|44787|0
1730786750000|2024-11-05 06:05:50|44810.1|44790.1|44809.5|44789.5|44812|44792|44809.5|44789.5|3
1730786760000|2024-11-05 06:06:00|44805.8|44785.8|44802|44782|44805.8|44785.8|44797.6|44777.6|9
1730786770000|2024-11-05 06:06:10|44805.1|44785.1|44809.5|44789.5|44812|44792|44805.1|44785.1|3
1730786780000|2024-11-05 06:06:20|44808.9|44788.9|44807|44787|44809.5|44789.5|44807|44787|0
1730786790000|2024-11-05 06:06:30|44808.9|44788.9|44807|44787|44809.5|44789.5|44807|44787|0
1730786800000|2024-11-05 06:06:40|44809.5|44789.5|44807|44787|44809.5|44789.5|44807|44787|0
1730786810000|2024-11-05 06:06:50|44807.6|44787.6|44817|44797|44819.5|44799.5|44807.6|44787.6|6
1730786820000|2024-11-05 06:07:00|44818.9|44798.9|44822.6|44802.6|44823.2|44803.2|44817|44797|29
1730786830000|2024-11-05 06:07:10|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44820.7|44800.7|1
1730786840000|2024-11-05 06:07:20|44825.7|44805.7|44825.1|44805.1|44825.7|44805.7|44825.1|44805.1|4
1730786850000|2024-11-05 06:07:30|44825.7|44805.7|44832.6|44812.6|44832.6|44812.6|44825.1|44805.1|6
1730786860000|2024-11-05 06:07:40|44830.1|44810.1|44835.1|44815.1|44835.1|44815.1|44830.1|44810.1|7
1730786870000|2024-11-05 06:07:50|44837.6|44817.6|44842.6|44822.6|44845.1|44825.1|44837.6|44817.6|12
1730786880000|2024-11-05 06:08:00|44840.1|44820.1|44837.6|44817.6|44840.7|44820.7|44837|44817|8
1730786890000|2024-11-05 06:08:10|44839.5|44819.5|44837.6|44817.6|44840.1|44820.1|44837.6|44817.6|3
1730786900000|2024-11-05 06:08:20|44835.1|44815.1|44835.1|44815.1|44840.1|44820.1|44835.1|44815.1|6
1730786910000|2024-11-05 06:08:30|44833.9|44813.9|44827.6|44807.6|44833.9|44813.9|44827.6|44807.6|8
1730786920000|2024-11-05 06:08:40|44828.2|44808.2|44827.6|44807.6|44832.6|44812.6|44827.6|44807.6|28
1730786930000|2024-11-05 06:08:50|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|2
1730786940000|2024-11-05 06:09:00|44824.5|44804.5|44824.5|44804.5|44825.7|44805.7|44822.6|44802.6|1
1730786950000|2024-11-05 06:09:10|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|0
1730786960000|2024-11-05 06:09:20|44825.1|44805.1|44824.5|44804.5|44825.1|44805.1|44824.5|44804.5|0
1730786970000|2024-11-05 06:09:30|44822.6|44802.6|44825.1|44805.1|44827.6|44807.6|44822.6|44802.6|2
1730786980000|2024-11-05 06:09:40|44827.6|44807.6|44825.1|44805.1|44827.6|44807.6|44825.1|44805.1|0
1730786990000|2024-11-05 06:09:50|44827.6|44807.6|44830.1|44810.1|44830.1|44810.1|44827.6|44807.6|0
1730787000000|2024-11-05 06:10:00|44828.2|44808.2|44842.6|44822.6|44842.6|44822.6|44827.6|44807.6|13
1730787010000|2024-11-05 06:10:10|44845.1|44825.1|44850.1|44830.1|44850.1|44830.1|44842.6|44822.6|3
1730787020000|2024-11-05 06:10:20|44852|44832|44852.6|44832.6|44852.6|44832.6|44850.1|44830.1|0
1730787030000|2024-11-05 06:10:30|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|1
1730787040000|2024-11-05 06:10:40|44847.6|44827.6|44847.6|44827.6|44850.1|44830.1|44847.6|44827.6|1
1730787050000|2024-11-05 06:10:50|44850.1|44830.1|44852.6|44832.6|44852.6|44832.6|44850.1|44830.1|1
1730787060000|2024-11-05 06:11:00|44854.5|44834.5|44855.1|44835.1|44855.1|44835.1|44852.6|44832.6|2
1730787070000|2024-11-05 06:11:10|44852.6|44832.6|44852.6|44832.6|44855.1|44835.1|44852.6|44832.6|0
1730787080000|2024-11-05 06:11:20|44854.5|44834.5|44859.5|44839.5|44860.1|44840.1|44854.5|44834.5|1
1730787090000|2024-11-05 06:11:30|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44855.1|44835.1|2
1730787100000|2024-11-05 06:11:40|44858.2|44838.2|44860.1|44840.1|44860.1|44840.1|44858.2|44838.2|0
1730787110000|2024-11-05 06:11:50|44862.6|44842.6|44860.1|44840.1|44862.6|44842.6|44860.1|44840.1|0
1730787120000|2024-11-05 06:12:00|44857.6|44837.6|44862.6|44842.6|44863.2|44843.2|44857.6|44837.6|1
1730787130000|2024-11-05 06:12:10|44860.1|44840.1|44865.1|44845.1|44865.1|44845.1|44860.1|44840.1|3
1730787140000|2024-11-05 06:12:20|44862.6|44842.6|44857.6|44837.6|44862.6|44842.6|44857.6|44837.6|0
1730787150000|2024-11-05 06:12:30|44860.1|44840.1|44862.6|44842.6|44865.1|44845.1|44860.1|44840.1|2
1730787160000|2024-11-05 06:12:40|44860.1|44840.1|44858.2|44838.2|44862.6|44842.6|44857.6|44837.6|0
1730787170000|2024-11-05 06:12:50|44859.5|44839.5|44860.1|44840.1|44860.1|44840.1|44855.1|44835.1|4
1730787180000|2024-11-05 06:13:00|44860.7|44840.7|44862.6|44842.6|44863.2|44843.2|44860.1|44840.1|4
1730787200000|2024-11-05 06:13:20|44863.2|44843.2|44863.2|44843.2|44863.2|44843.2|44862.6|44842.6|2
1730787210000|2024-11-05 06:13:30|44865.1|44845.1|44862.6|44842.6|44865.1|44845.1|44860.1|44840.1|1
1730787220000|2024-11-05 06:13:40|44863.2|44843.2|44865.1|44845.1|44865.1|44845.1|44862.6|44842.6|0
1730787230000|2024-11-05 06:13:50|||||||||1
1730787240000|2024-11-05 06:14:00|44864.5|44844.5|44858.2|44838.2|44864.5|44844.5|44858.2|44838.2|0
1730787250000|2024-11-05 06:14:10|44860.1|44840.1|44865.1|44845.1|44865.1|44845.1|44860.1|44840.1|2
1730787260000|2024-11-05 06:14:20|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44865.1|44845.1|3
1730787270000|2024-11-05 06:14:30|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|44863.2|44843.2|5
1730787280000|2024-11-05 06:14:40|44863.2|44843.2|44863.2|44843.2|44867.6|44847.6|44863.2|44843.2|4
1730787290000|2024-11-05 06:14:50|44865.7|44845.7|44868.2|44848.2|44868.2|44848.2|44865.7|44845.7|3
1730787300000|2024-11-05 06:15:00|44868.8|44848.8|44870.7|44850.7|44873.2|44853.2|44865.7|44845.7|14
1730787310000|2024-11-05 06:15:10|44868.2|44848.2|44865.7|44845.7|44873.2|44853.2|44865.7|44845.7|5
1730787320000|2024-11-05 06:15:20|44866.3|44846.3|44860.7|44840.7|44870.7|44850.7|44858.2|44838.2|19
1730787330000|2024-11-05 06:15:30|44861.3|44841.3|44860.7|44840.7|44863.2|44843.2|44860.7|44840.7|4
1730787340000|2024-11-05 06:15:40|44858.2|44838.2|44855.1|44835.1|44860.7|44840.7|44855.1|44835.1|4
1730787350000|2024-11-05 06:15:50|44855.7|44835.7|44855.7|44835.7|44855.7|44835.7|44853.2|44833.2|1
1730787360000|2024-11-05 06:16:00|44853.2|44833.2|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|0
1730787370000|2024-11-05 06:16:10|44855.1|44835.1|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|2
1730787380000|2024-11-05 06:16:20|44858.2|44838.2|44865.7|44845.7|44865.7|44845.7|44858.2|44838.2|1
1730787390000|2024-11-05 06:16:30|44868.8|44848.8|44875.7|44855.7|44875.7|44855.7|44868.8|44848.8|4
1730787400000|2024-11-05 06:16:40|44878.2|44858.2|44875.7|44855.7|44878.2|44858.2|44875.7|44855.7|5
1730787410000|2024-11-05 06:16:50|44873.2|44853.2|44871.3|44851.3|44875.7|44855.7|44871.3|44851.3|3
1730787420000|2024-11-05 06:17:00|44871.9|44851.9|44871.9|44851.9|44874.4|44854.4|44871.9|44851.9|2
1730787430000|2024-11-05 06:17:10|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44871.3|44851.3|1
1730787440000|2024-11-05 06:17:20|44876.3|44856.3|44876.3|44856.3|44878.8|44858.8|44873.8|44853.8|4
1730787450000|2024-11-05 06:17:30|44876.9|44856.9|44888.8|44868.8|44893.8|44873.8|44876.9|44856.9|9
1730787460000|2024-11-05 06:17:40|44891.3|44871.3|44888.8|44868.8|44891.3|44871.3|44886.3|44866.3|4
1730787470000|2024-11-05 06:17:50|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|44891.3|44871.3|6
1730787480000|2024-11-05 06:18:00|44891.3|44871.3|44893.8|44873.8|44893.8|44873.8|44891.3|44871.3|2
1730787490000|2024-11-05 06:18:10|44896.3|44876.3|44888.8|44868.8|44896.3|44876.3|44888.8|44868.8|7
1730787500000|2024-11-05 06:18:20|44883.8|44863.8|44876.9|44856.9|44883.8|44863.8|44876.3|44856.3|10
1730787510000|2024-11-05 06:18:30|44874.4|44854.4|44871.9|44851.9|44874.4|44854.4|44869.4|44849.4|0
1730787520000|2024-11-05 06:18:40|44871.3|44851.3|44874.4|44854.4|44876.3|44856.3|44869.4|44849.4|6
1730787530000|2024-11-05 06:18:50|44876.9|44856.9|44871.9|44851.9|44876.9|44856.9|44871.9|44851.9|0
1730787540000|2024-11-05 06:19:00|44869.4|44849.4|44864.4|44844.4|44869.4|44849.4|44863.8|44843.8|8
1730787550000|2024-11-05 06:19:10|44863.8|44843.8|44861.9|44841.9|44863.8|44843.8|44861.9|44841.9|3
1730787560000|2024-11-05 06:19:20|||||||||2
1730787570000|2024-11-05 06:19:30|44861.3|44841.3|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|5
1730787580000|2024-11-05 06:19:40|44865|44845|44859.4|44839.4|44866.3|44846.3|44859.4|44839.4|3
1730787590000|2024-11-05 06:19:50|44861.3|44841.3|44861.3|44841.3|44861.9|44841.9|44859.4|44839.4|7
1730787600000|2024-11-05 06:20:00|44859.4|44839.4|44861.3|44841.3|44864.4|44844.4|44859.4|44839.4|5
1730787610000|2024-11-05 06:20:10|44859.4|44839.4|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|2
1730787620000|2024-11-05 06:20:20|44865|44845|44872.5|44852.5|44872.5|44852.5|44865|44845|1
1730787630000|2024-11-05 06:20:30|44871.9|44851.9|44874.4|44854.4|44874.4|44854.4|44869.4|44849.4|2
1730787640000|2024-11-05 06:20:40|44872.5|44852.5|44874.4|44854.4|44874.4|44854.4|44871.9|44851.9|4
1730787650000|2024-11-05 06:20:50|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|44874.4|44854.4|1
1730787660000|2024-11-05 06:21:00|44874.4|44854.4|44884.4|44864.4|44884.4|44864.4|44874.4|44854.4|5
1730787670000|2024-11-05 06:21:10|44885|44865|44884.4|44864.4|44886.9|44866.9|44884.4|44864.4|1
1730787680000|2024-11-05 06:21:20|44886.9|44866.9|44886.9|44866.9|44889.4|44869.4|44885|44865|2
1730787690000|2024-11-05 06:21:30|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|44881.9|44861.9|1
1730787700000|2024-11-05 06:21:40|44883.8|44863.8|44881.3|44861.3|44884.4|44864.4|44881.3|44861.3|0
1730787710000|2024-11-05 06:21:50|44879.4|44859.4|44873.8|44853.8|44879.4|44859.4|44873.8|44853.8|1
1730787720000|2024-11-05 06:22:00|44871.9|44851.9|44866.9|44846.9|44871.9|44851.9|44865|44845|13
1730787730000|2024-11-05 06:22:10|44870.7|44850.7|44874.4|44854.4|44874.4|44854.4|44870.7|44850.7|1
1730787740000|2024-11-05 06:22:20|44876.3|44856.3|44878.2|44858.2|44878.2|44858.2|44876.3|44856.3|0
1730787750000|2024-11-05 06:22:30|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|2
1730787760000|2024-11-05 06:22:40|44878.2|44858.2|44881.3|44861.3|44881.3|44861.3|44878.2|44858.2|3
1730787770000|2024-11-05 06:22:50|44880.7|44860.7|44881.3|44861.3|44881.3|44861.3|44880.7|44860.7|0
1730787780000|2024-11-05 06:23:00|44880.7|44860.7|44886.3|44866.3|44888.8|44868.8|44880.7|44860.7|3
1730787790000|2024-11-05 06:23:10|44885.7|44865.7|44873.1|44853.1|44885.7|44865.7|44871.2|44851.2|12
1730787800000|2024-11-05 06:23:20|44870.6|44850.6|44871.9|44851.9|44872.5|44852.5|44868.1|44848.1|5
1730787810000|2024-11-05 06:23:30|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|44871.9|44851.9|0
1730787820000|2024-11-05 06:23:40|44875|44855|44877.5|44857.5|44877.5|44857.5|44875|44855|0
1730787830000|2024-11-05 06:23:50|44878.1|44858.1|44877.5|44857.5|44880.6|44860.6|44877.5|44857.5|4
1730787840000|2024-11-05 06:24:00|44876.9|44856.9|44873.2|44853.2|44876.9|44856.9|44873.2|44853.2|2
1730787850000|2024-11-05 06:24:10|44872.6|44852.6|44873.2|44853.2|44873.2|44853.2|44872.6|44852.6|7
1730787860000|2024-11-05 06:24:20|44872.6|44852.6|44872.6|44852.6|44873.2|44853.2|44870.1|44850.1|4
1730787870000|2024-11-05 06:24:30|44872|44852|44863.8|44843.8|44872.6|44852.6|44863.8|44843.8|1
1730787880000|2024-11-05 06:24:40|44864.4|44844.4|44858.8|44838.8|44866.3|44846.3|44858.8|44838.8|1
1730787890000|2024-11-05 06:24:50|44856.9|44836.9|44851.9|44831.9|44858.8|44838.8|44849.4|44829.4|4
1730787900000|2024-11-05 06:25:00|44851.3|44831.3|44858.8|44838.8|44858.8|44838.8|44851.3|44831.3|6
1730787910000|2024-11-05 06:25:10|44861.3|44841.3|44861.9|44841.9|44863.8|44843.8|44856.9|44836.9|1
1730787920000|2024-11-05 06:25:20|44863.8|44843.8|44856.3|44836.3|44863.8|44843.8|44856.3|44836.3|0
1730787930000|2024-11-05 06:25:30|44856.9|44836.9|44856.3|44836.3|44856.9|44836.9|44851.9|44831.9|0
1730787940000|2024-11-05 06:25:40|44854.4|44834.4|44858.8|44838.8|44861.3|44841.3|44851.9|44831.9|1
1730787950000|2024-11-05 06:25:50|44856.9|44836.9|44861.3|44841.3|44863.8|44843.8|44856.9|44836.9|0
1730787960000|2024-11-05 06:26:00|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44861.3|44841.3|1
1730787970000|2024-11-05 06:26:10|44861.3|44841.3|44861.3|44841.3|44866.3|44846.3|44861.3|44841.3|2
1730787980000|2024-11-05 06:26:20|44859.4|44839.4|44856.3|44836.3|44861.3|44841.3|44856.3|44836.3|0
1730787990000|2024-11-05 06:26:30|44858.8|44838.8|44856.3|44836.3|44858.8|44838.8|44851.9|44831.9|0
1730788000000|2024-11-05 06:26:40|44856.9|44836.9|44856.9|44836.9|44858.8|44838.8|44856.3|44836.3|0
1730788010000|2024-11-05 06:26:50|44858.8|44838.8|44851.3|44831.3|44858.8|44838.8|44851.3|44831.3|9
1730788020000|2024-11-05 06:27:00|44848.8|44828.8|44836.9|44816.9|44848.8|44828.8|44833.8|44813.8|31
1730788030000|2024-11-05 06:27:10|44837.5|44817.5|44841.3|44821.3|44841.3|44821.3|44836.9|44816.9|6
1730788040000|2024-11-05 06:27:20|44843.8|44823.8|44838.8|44818.8|44843.8|44823.8|44838.8|44818.8|2
1730788050000|2024-11-05 06:27:30|44838.2|44818.2|44841.3|44821.3|44843.8|44823.8|44838.2|44818.2|4
1730788060000|2024-11-05 06:27:40|44839.4|44819.4|44840.7|44820.7|44841.3|44821.3|44838.2|44818.2|4
1730788070000|2024-11-05 06:27:50|44840.1|44820.1|44835.1|44815.1|44840.7|44820.7|44835.1|44815.1|1
1730788080000|2024-11-05 06:28:00|44833.2|44813.2|44838.2|44818.2|44838.8|44818.8|44830.7|44810.7|6
1730788090000|2024-11-05 06:28:10|44837.7|44817.7|44838.8|44818.8|44840.7|44820.7|44837.7|44817.7|0
1730788100000|2024-11-05 06:28:20|44838.2|44818.2|44838.2|44818.2|44843.2|44823.2|44838.2|44818.2|2
1730788110000|2024-11-05 06:28:30|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|0
1730788120000|2024-11-05 06:28:40|44836.3|44816.3|44835.7|44815.7|44838.2|44818.2|44835.7|44815.7|0
1730788130000|2024-11-05 06:28:50|44833.2|44813.2|44833.2|44813.2|44835.7|44815.7|44830.7|44810.7|0
1730788140000|2024-11-05 06:29:00|44832.7|44812.7|44832.7|44812.7|44833.2|44813.2|44828.2|44808.2|5
1730788150000|2024-11-05 06:29:10|44830.7|44810.7|44830.7|44810.7|44833.2|44813.2|44828.2|44808.2|2
1730788160000|2024-11-05 06:29:20|44828.2|44808.2|44830.2|44810.2|44830.7|44810.7|44828.2|44808.2|0
1730788170000|2024-11-05 06:29:30|44828.2|44808.2|44828.2|44808.2|44830.7|44810.7|44828.2|44808.2|0
1730788180000|2024-11-05 06:29:40|44830.7|44810.7|44830.2|44810.2|44833.2|44813.2|44828.2|44808.2|6
1730788190000|2024-11-05 06:29:50|44829.6|44809.6|44830.2|44810.2|44830.2|44810.2|44829.6|44809.6|4
1730788200000|2024-11-05 06:30:00|44830.7|44810.7|44832.7|44812.7|44835.2|44815.2|44830.2|44810.2|6
1730788210000|2024-11-05 06:30:10|44830.2|44810.2|44827.1|44807.1|44830.2|44810.2|44827.1|44807.1|6
1730788220000|2024-11-05 06:30:20|44826.5|44806.5|44815.2|44795.2|44826.5|44806.5|44815.2|44795.2|1
1730788230000|2024-11-05 06:30:30|44817.7|44797.7|44827.7|44807.7|44827.7|44807.7|44817.7|44797.7|1
1730788240000|2024-11-05 06:30:40|44830.2|44810.2|44838.2|44818.2|44838.2|44818.2|44830.2|44810.2|3
1730788250000|2024-11-05 06:30:50|44837.7|44817.7|44842.7|44822.7|44842.7|44822.7|44836.3|44816.3|5
1730788270000|2024-11-05 06:31:10|44843.8|44823.8|44839.6|44819.6|44843.8|44823.8|44839.6|44819.6|6
1730788280000|2024-11-05 06:31:20|44837.7|44817.7|44839.6|44819.6|44840.7|44820.7|44835.7|44815.7|3
1730788290000|2024-11-05 06:31:30|44837.7|44817.7|44837.7|44817.7|44840.2|44820.2|44835.2|44815.2|2
1730788300000|2024-11-05 06:31:40|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|0
1730788310000|2024-11-05 06:31:50|44842.7|44822.7|44850.2|44830.2|44850.8|44830.8|44842.7|44822.7|1
1730788320000|2024-11-05 06:32:00|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44850.2|44830.2|4
1730788330000|2024-11-05 06:32:10|44857.1|44837.1|44855.2|44835.2|44857.7|44837.7|44855.2|44835.2|0
1730788340000|2024-11-05 06:32:20|44857.7|44837.7|44854.6|44834.6|44857.7|44837.7|44854.6|44834.6|8
1730788350000|2024-11-05 06:32:30|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44847.7|44827.7|0
1730788360000|2024-11-05 06:32:40|44852.7|44832.7|44860.2|44840.2|44861.3|44841.3|44852.7|44832.7|2
1730788370000|2024-11-05 06:32:50|44862.7|44842.7|44860.2|44840.2|44862.7|44842.7|44860.2|44840.2|4
1730788380000|2024-11-05 06:33:00|44857.1|44837.1|44860.2|44840.2|44862.7|44842.7|44857.1|44837.1|5
1730788390000|2024-11-05 06:33:10|44859.6|44839.6|44857.1|44837.1|44859.6|44839.6|44854.6|44834.6|7
1730788400000|2024-11-05 06:33:20|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44854.6|44834.6|0
1730788410000|2024-11-05 06:33:30|44858.3|44838.3|44860.2|44840.2|44860.8|44840.8|44858.3|44838.3|0
1730788420000|2024-11-05 06:33:40|44858.3|44838.3|44860.2|44840.2|44860.2|44840.2|44857.7|44837.7|1
1730788430000|2024-11-05 06:33:50|44859.6|44839.6|44867.1|44847.1|44867.7|44847.7|44859.6|44839.6|0
1730788440000|2024-11-05 06:34:00|44865.2|44845.2|44870.2|44850.2|44870.2|44850.2|44865.2|44845.2|3
1730788450000|2024-11-05 06:34:10|44867.7|44847.7|44866.3|44846.3|44872.7|44852.7|44866.3|44846.3|4
1730788460000|2024-11-05 06:34:20|44868.3|44848.3|44865.8|44845.8|44870.8|44850.8|44865.8|44845.8|0
1730788470000|2024-11-05 06:34:30|44866.3|44846.3|44870.8|44850.8|44870.8|44850.8|44865.8|44845.8|2
1730788480000|2024-11-05 06:34:40|44868.3|44848.3|44873.3|44853.3|44873.3|44853.3|44868.3|44848.3|3
1730788490000|2024-11-05 06:34:50|44873.8|44853.8|44890.8|44870.8|44891.3|44871.3|44873.8|44853.8|7
1730788500000|2024-11-05 06:35:00|44893.3|44873.3|44881.4|44861.4|44893.3|44873.3|44881.3|44861.3|17
1730788510000|2024-11-05 06:35:10|44883.3|44863.3|44883.9|44863.9|44883.9|44863.9|44881.4|44861.4|1
1730788520000|2024-11-05 06:35:20|44886.4|44866.4|44883.9|44863.9|44886.4|44866.4|44883.9|44863.9|0
1730788530000|2024-11-05 06:35:30|44881.9|44861.9|44888.9|44868.9|44891.4|44871.4|44881.4|44861.4|4
1730788540000|2024-11-05 06:35:40|44888.3|44868.3|44888.9|44868.9|44888.9|44868.9|44886.4|44866.4|0
1730788550000|2024-11-05 06:35:50|44891.4|44871.4|44889.4|44869.4|44891.4|44871.4|44889.4|44869.4|3
1730788560000|2024-11-05 06:36:00|44891.4|44871.4|44883.9|44863.9|44891.4|44871.4|44883.9|44863.9|1
1730788570000|2024-11-05 06:36:10|44881.4|44861.4|44883.9|44863.9|44883.9|44863.9|44881.4|44861.4|1
1730788580000|2024-11-05 06:36:20|44881.4|44861.4|44883.9|44863.9|44883.9|44863.9|44881.4|44861.4|0
1730788590000|2024-11-05 06:36:30|44881.4|44861.4|44886.4|44866.4|44886.4|44866.4|44881.4|44861.4|2
1730788600000|2024-11-05 06:36:40|44888.9|44868.9|44893.9|44873.9|44893.9|44873.9|44888.9|44868.9|2
1730788610000|2024-11-05 06:36:50|44891.4|44871.4|44896.4|44876.4|44896.4|44876.4|44891.4|44871.4|0
1730788620000|2024-11-05 06:37:00|44896.9|44876.9|44899.4|44879.4|44899.4|44879.4|44896.9|44876.9|4
1730788630000|2024-11-05 06:37:10|44904.4|44884.4|44911.4|44891.4|44911.4|44891.4|44904.4|44884.4|4
1730788640000|2024-11-05 06:37:20|44906.4|44886.4|44911.4|44891.4|44911.4|44891.4|44906.4|44886.4|6
1730788650000|2024-11-05 06:37:30|44911.9|44891.9|44920.8|44900.8|44921.4|44901.4|44911.9|44891.9|10
1730788660000|2024-11-05 06:37:40|44918.3|44898.3|44913.9|44893.9|44918.9|44898.9|44913.9|44893.9|4
1730788670000|2024-11-05 06:37:50|44913.3|44893.3|44911.4|44891.4|44913.3|44893.3|44911.4|44891.4|0
1730788680000|2024-11-05 06:38:00|44906.4|44886.4|44906.4|44886.4|44906.4|44886.4|44905.8|44885.8|5
1730788690000|2024-11-05 06:38:10|44906.9|44886.9|44906.4|44886.4|44908.9|44888.9|44906.4|44886.4|0
1730788700000|2024-11-05 06:38:20|44908.3|44888.3|44906.4|44886.4|44908.9|44888.9|44906.4|44886.4|1
1730788710000|2024-11-05 06:38:30|44906.9|44886.9|44908.3|44888.3|44911.4|44891.4|44906.4|44886.4|2
1730788720000|2024-11-05 06:38:40|44906.4|44886.4|44906.4|44886.4|44906.4|44886.4|44905.8|44885.8|4
1730788730000|2024-11-05 06:38:50|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|44905.8|44885.8|3
1730788740000|2024-11-05 06:39:00|44906.4|44886.4|44904.5|44884.5|44906.4|44886.4|44903.9|44883.9|8
1730788750000|2024-11-05 06:39:10|44903.9|44883.9|44906.4|44886.4|44908.9|44888.9|44903.9|44883.9|0
1730788760000|2024-11-05 06:39:20|44903.9|44883.9|44903.9|44883.9|44908.3|44888.3|44903.9|44883.9|3
1730788770000|2024-11-05 06:39:30|44905.8|44885.8|44900.8|44880.8|44905.8|44885.8|44900.8|44880.8|7
1730788780000|2024-11-05 06:39:40|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|1
1730788790000|2024-11-05 06:39:50|44900.8|44880.8|44900.8|44880.8|44900.8|44880.8|44900.2|44880.2|4
1730788800000|2024-11-05 06:40:00|44900.2|44880.2|44885|44865|44900.2|44880.2|44885|44865|8
1730788810000|2024-11-05 06:40:10|44887|44867|44892.5|44872.5|44893.1|44873.1|44887|44867|0
1730788820000|2024-11-05 06:40:20|44895|44875|44895|44875|44897.5|44877.5|44895|44875|2
1730788830000|2024-11-05 06:40:30|44897|44877|44892|44872|44897|44877|44892|44872|0
1730788840000|2024-11-05 06:40:40|44891.4|44871.4|44892|44872|44894.5|44874.5|44889.5|44869.5|2
1730788850000|2024-11-05 06:40:50|44891.4|44871.4|44887|44867|44891.4|44871.4|44884.5|44864.5|1
1730788860000|2024-11-05 06:41:00|44889.5|44869.5|44894.5|44874.5|44894.5|44874.5|44887|44867|6
1730788870000|2024-11-05 06:41:10|44895|44875|44894.5|44874.5|44897|44877|44894.5|44874.5|3
1730788880000|2024-11-05 06:41:20|44897|44877|44897|44877|44897.5|44877.5|44894.5|44874.5|5
1730788890000|2024-11-05 06:41:30|44896.4|44876.4|44897|44877|44897|44877|44896.4|44876.4|2
1730788900000|2024-11-05 06:41:40|44895|44875|44897.5|44877.5|44897.5|44877.5|44894.5|44874.5|1
1730788910000|2024-11-05 06:41:50|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|5
1730788920000|2024-11-05 06:42:00|44900|44880|44907.5|44887.5|44907.5|44887.5|44900|44880|6
1730788930000|2024-11-05 06:42:10|||||||||4
1730788950000|2024-11-05 06:42:30|44907.6|44887.6|44907|44887|44909.5|44889.5|44902|44882|5
1730788960000|2024-11-05 06:42:40|44909.5|44889.5|44904.5|44884.5|44909.5|44889.5|44904.5|44884.5|2
1730788970000|2024-11-05 06:42:50|44905.1|44885.1|44897.6|44877.6|44905.1|44885.1|44897.6|44877.6|2
1730788980000|2024-11-05 06:43:00|44897|44877|44890.6|44870.6|44897|44877|44890.1|44870.1|3
1730788990000|2024-11-05 06:43:10|44890.1|44870.1|44887.6|44867.6|44890.6|44870.6|44887.6|44867.6|6
1730789000000|2024-11-05 06:43:20|44888.1|44868.1|44887.6|44867.6|44888.1|44868.1|44885.1|44865.1|0
1730789010000|2024-11-05 06:43:30|44885.1|44865.1|44888.1|44868.1|44888.1|44868.1|44885.1|44865.1|1
1730789020000|2024-11-05 06:43:40|44887.6|44867.6|44893.1|44873.1|44895.6|44875.6|44887.6|44867.6|3
1730789030000|2024-11-05 06:43:50|44895.1|44875.1|44892.6|44872.6|44895.1|44875.1|44890.1|44870.1|0
1730789040000|2024-11-05 06:44:00|44894.5|44874.5|44902.6|44882.6|44902.6|44882.6|44894.5|44874.5|1
1730789050000|2024-11-05 06:44:10|44905.1|44885.1|44908.1|44888.1|44908.1|44888.1|44905.1|44885.1|1
1730789060000|2024-11-05 06:44:20|44907.6|44887.6|44917.6|44897.6|44917.6|44897.6|44907.6|44887.6|2
1730789070000|2024-11-05 06:44:30|44920.1|44900.1|44917.6|44897.6|44920.1|44900.1|44917.6|44897.6|9
1730789080000|2024-11-05 06:44:40|44917|44897|44910.1|44890.1|44917|44897|44910.1|44890.1|2
1730789090000|2024-11-05 06:44:50|44907.6|44887.6|44905.1|44885.1|44907.6|44887.6|44905.1|44885.1|4
1730789100000|2024-11-05 06:45:00|44907|44887|44903.9|44883.9|44907.6|44887.6|44903.1|44883.1|4
1730789110000|2024-11-05 06:45:10|44902|44882|44895.1|44875.1|44902|44882|44895.1|44875.1|1
1730789120000|2024-11-05 06:45:20|44895.6|44875.6|44897.6|44877.6|44897.6|44877.6|44895.1|44875.1|2
1730789130000|2024-11-05 06:45:30|44900.1|44880.1|44902.6|44882.6|44902.6|44882.6|44900.1|44880.1|1
1730789140000|2024-11-05 06:45:40|44904.5|44884.5|44907.6|44887.6|44907.6|44887.6|44904.5|44884.5|1
1730789150000|2024-11-05 06:45:50|||||||||1
1730789160000|2024-11-05 06:46:00|44905.6|44885.6|44902.6|44882.6|44905.6|44885.6|44902.6|44882.6|2
1730789170000|2024-11-05 06:46:10|44903.2|44883.2|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|3
1730789180000|2024-11-05 06:46:20|44902.6|44882.6|44899.5|44879.5|44907.6|44887.6|44899.5|44879.5|7
1730789190000|2024-11-05 06:46:30|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|44897.6|44877.6|1
1730789200000|2024-11-05 06:46:40|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|0
1730789210000|2024-11-05 06:46:50|44902|44882|44900.1|44880.1|44902|44882|44900.1|44880.1|0
1730789220000|2024-11-05 06:47:00|44902|44882|44902|44882|44902|44882|44902|44882|1
1730789230000|2024-11-05 06:47:10|44904.5|44884.5|44900.1|44880.1|44904.5|44884.5|44897|44877|5
1730789240000|2024-11-05 06:47:20|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|1
1730789250000|2024-11-05 06:47:30|44895.1|44875.1|44895.1|44875.1|44897.6|44877.6|44895.1|44875.1|2
1730789260000|2024-11-05 06:47:40|44892.6|44872.6|44892|44872|44892.6|44872.6|44892|44872|4
1730789270000|2024-11-05 06:47:50|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44887|44867|0
1730789280000|2024-11-05 06:48:00|44890.7|44870.7|44892.6|44872.6|44895.1|44875.1|44890.1|44870.1|6
1730789290000|2024-11-05 06:48:10|44894.5|44874.5|44890.1|44870.1|44895.1|44875.1|44890.1|44870.1|0
1730789300000|2024-11-05 06:48:20|44889.5|44869.5|44890.1|44870.1|44890.1|44870.1|44885.1|44865.1|0
1730789310000|2024-11-05 06:48:30|44887.6|44867.6|44890.1|44870.1|44892.6|44872.6|44887.6|44867.6|1
1730789320000|2024-11-05 06:48:40|44890.7|44870.7|44892|44872|44892.6|44872.6|44890.1|44870.1|0
1730789330000|2024-11-05 06:48:50|44890.1|44870.1|44890.1|44870.1|44892.6|44872.6|44887.6|44867.6|0
1730789340000|2024-11-05 06:49:00|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44890.1|44870.1|3
1730789350000|2024-11-05 06:49:10|44892.6|44872.6|44895.1|44875.1|44897.6|44877.6|44892.6|44872.6|0
1730789360000|2024-11-05 06:49:20|44897|44877|44897.6|44877.6|44897.6|44877.6|44895.1|44875.1|1
1730789370000|2024-11-05 06:49:30|44900.1|44880.1|44899.5|44879.5|44900.1|44880.1|44899.5|44879.5|2
1730789380000|2024-11-05 06:49:40|44897.6|44877.6|44900.1|44880.1|44900.1|44880.1|44897.6|44877.6|0
1730789390000|2024-11-05 06:49:50|44897.6|44877.6|44897.6|44877.6|44900.1|44880.1|44897.6|44877.6|2
1730789400000|2024-11-05 06:50:00|44895.1|44875.1|44897.6|44877.6|44897.6|44877.6|44895.1|44875.1|4
1730789410000|2024-11-05 06:50:10|44897|44877|44905.1|44885.1|44905.1|44885.1|44897|44877|3
1730789420000|2024-11-05 06:50:20|44907|44887|44907.6|44887.6|44907.6|44887.6|44905.7|44885.7|5
1730789430000|2024-11-05 06:50:30|44908.2|44888.2|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|0
1730789440000|2024-11-05 06:50:40|44905.7|44885.7|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|1
1730789450000|2024-11-05 06:50:50|44903.2|44883.2|44900.1|44880.1|44904.5|44884.5|44897.6|44877.6|1
1730789460000|2024-11-05 06:51:00|44900.7|44880.7|44905.7|44885.7|44905.7|44885.7|44900.7|44880.7|0
1730789470000|2024-11-05 06:51:10|44903.2|44883.2|44906.3|44886.3|44906.3|44886.3|44903.2|44883.2|0
1730789480000|2024-11-05 06:51:20|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|0
1730789490000|2024-11-05 06:51:30|44906.3|44886.3|44905.1|44885.1|44908.2|44888.2|44905.1|44885.1|1
1730789500000|2024-11-05 06:51:40|44905.7|44885.7|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|1
1730789510000|2024-11-05 06:51:50|44902.6|44882.6|44902.6|44882.6|44905.1|44885.1|44902.6|44882.6|1
1730789520000|2024-11-05 06:52:00|44905.1|44885.1|44900.1|44880.1|44905.1|44885.1|44900.1|44880.1|1
1730789530000|2024-11-05 06:52:10|44899.5|44879.5|44899.5|44879.5|44900.1|44880.1|44898.9|44878.9|0
1730789540000|2024-11-05 06:52:20|44897.6|44877.6|44892.6|44872.6|44897.6|44877.6|44892.6|44872.6|1
1730789550000|2024-11-05 06:52:30|44892|44872|44892.6|44872.6|44892.6|44872.6|44887.6|44867.6|1
1730789560000|2024-11-05 06:52:40|44893.2|44873.2|44895.1|44875.1|44897.6|44877.6|44893.2|44873.2|0
1730789570000|2024-11-05 06:52:50|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|2
1730789580000|2024-11-05 06:53:00|44895.1|44875.1|44897.6|44877.6|44899.5|44879.5|44895.1|44875.1|2
1730789590000|2024-11-05 06:53:10|44895.1|44875.1|44897.6|44877.6|44898.2|44878.2|44895.1|44875.1|1
1730789600000|2024-11-05 06:53:20|44897|44877|44890.1|44870.1|44897|44877|44890.1|44870.1|0
1730789610000|2024-11-05 06:53:30|44888.2|44868.2|44882.6|44862.6|44888.2|44868.2|44882.6|44862.6|6
1730789620000|2024-11-05 06:53:40|44882|44862|44887.6|44867.6|44887.6|44867.6|44879.5|44859.5|3
1730789630000|2024-11-05 06:53:50|44885.1|44865.1|44890.1|44870.1|44890.1|44870.1|44885.1|44865.1|0
1730789640000|2024-11-05 06:54:00|44885.1|44865.1|44886.4|44866.4|44887|44867|44885.1|44865.1|2
1730789650000|2024-11-05 06:54:10|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|2
1730789660000|2024-11-05 06:54:20|44882|44862|44879.5|44859.5|44882|44862|44874.5|44854.5|2
1730789680000|2024-11-05 06:54:40|44881.4|44861.4|44879.5|44859.5|44882|44862|44879.5|44859.5|0
1730789690000|2024-11-05 06:54:50|44882|44862|44876.4|44856.4|44882|44862|44876.4|44856.4|2
1730789700000|2024-11-05 06:55:00|44874.5|44854.5|44870.1|44850.1|44874.5|44854.5|44869.5|44849.5|9
1730789710000|2024-11-05 06:55:10|44870.7|44850.7|44869.5|44849.5|44872.6|44852.6|44867|44847|1
1730789720000|2024-11-05 06:55:20|44867|44847|44867|44847|44867|44847|44867|44847|1
1730789730000|2024-11-05 06:55:30|44867.6|44847.6|44868.2|44848.2|44870.1|44850.1|44866.3|44846.3|1
1730789740000|2024-11-05 06:55:40|44867.6|44847.6|44865.7|44845.7|44870.1|44850.1|44865.7|44845.7|3
1730789750000|2024-11-05 06:55:50|44866.3|44846.3|44865.7|44845.7|44866.3|44846.3|44865.7|44845.7|0
1730789760000|2024-11-05 06:56:00|44867.6|44847.6|44868.2|44848.2|44870.7|44850.7|44867.6|44847.6|2
1730789770000|2024-11-05 06:56:10|44868.8|44848.8|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|0
1730789780000|2024-11-05 06:56:20|44870.1|44850.1|44870.1|44850.1|44872|44852|44867.6|44847.6|0
1730789790000|2024-11-05 06:56:30|44867.6|44847.6|44870.1|44850.1|44870.1|44850.1|44867.6|44847.6|0
1730789800000|2024-11-05 06:56:40|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|0
1730789810000|2024-11-05 06:56:50|44869.5|44849.5|44872.6|44852.6|44872.6|44852.6|44869.5|44849.5|1
1730789820000|2024-11-05 06:57:00|44872|44852|44859.5|44839.5|44872|44852|44859.5|44839.5|6
1730789830000|2024-11-05 06:57:10|44857|44837|44857|44837|44857|44837|44854.5|44834.5|2
1730789840000|2024-11-05 06:57:20|44855.1|44835.1|44862|44842|44864.5|44844.5|44852|44832|13
1730789850000|2024-11-05 06:57:30|44862.6|44842.6|44859.5|44839.5|44864.5|44844.5|44859.5|44839.5|0
1730789870000|2024-11-05 06:57:50|44860.1|44840.1|44862|44842|44862|44842|44859.5|44839.5|1
1730789880000|2024-11-05 06:58:00|44860.1|44840.1|44857|44837|44860.1|44840.1|44857|44837|0
1730789890000|2024-11-05 06:58:10|44856.4|44836.4|44857|44837|44857|44837|44854.5|44834.5|1
1730789900000|2024-11-05 06:58:20|44854.5|44834.5|44862|44842|44862|44842|44854.5|44834.5|1
1730789910000|2024-11-05 06:58:30|44861.4|44841.4|44859.5|44839.5|44862|44842|44857|44837|1
1730789920000|2024-11-05 06:58:40|44862|44842|44857|44837|44862|44842|44857|44837|3
1730789930000|2024-11-05 06:58:50|44854.5|44834.5|44857|44837|44857|44837|44854.5|44834.5|0
1730789940000|2024-11-05 06:59:00|44854.5|44834.5|44849.5|44829.5|44854.5|44834.5|44849.5|44829.5|4
1730789950000|2024-11-05 06:59:10|44850.1|44830.1|44852|44832|44854.5|44834.5|44850.1|44830.1|0
1730789960000|2024-11-05 06:59:20|44854.5|44834.5|44859.5|44839.5|44861.4|44841.4|44852|44832|1
1730789970000|2024-11-05 06:59:30|44857|44837|44859.5|44839.5|44862|44842|44857|44837|0
1730789980000|2024-11-05 06:59:40|44857|44837|44854.5|44834.5|44857|44837|44854.5|44834.5|1
1730789990000|2024-11-05 06:59:50|44857|44837|44854.5|44834.5|44857|44837|44854.5|44834.5|1
1730790000000|2024-11-05 07:00:00|44866.4|44846.4|44874.5|44854.5|44874.5|44854.5|44866.4|44846.4|6
1730790010000|2024-11-05 07:00:10|44877|44857|44893.9|44873.9|44894.5|44874.5|44877|44857|8
1730790020000|2024-11-05 07:00:20|44892|44872|44881.4|44861.4|44892|44872|44881.4|44861.4|6
1730790030000|2024-11-05 07:00:30|44882|44862|44882|44862|44882|44862|44882|44862|1
1730790040000|2024-11-05 07:00:40|44887|44867|44887|44867|44887|44867|44887|44867|2
1730790050000|2024-11-05 07:00:50|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1730790060000|2024-11-05 07:01:00|44890.1|44870.1|44890.1|44870.1|44892|44872|44887.6|44867.6|8
1730790070000|2024-11-05 07:01:10|44892|44872|44889.5|44869.5|44892|44872|44889.5|44869.5|4
1730790080000|2024-11-05 07:01:20|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|1
1730790090000|2024-11-05 07:01:30|44892|44872|44894.5|44874.5|44894.5|44874.5|44892|44872|7
1730790120000|2024-11-05 07:02:00|44892|44872|44889.5|44869.5|44895.1|44875.1|44887|44867|4
1730790130000|2024-11-05 07:02:10|44887|44867|44889.5|44869.5|44889.5|44869.5|44887|44867|0
1730790140000|2024-11-05 07:02:20|44888.9|44868.9|44882|44862|44888.9|44868.9|44882|44862|1
1730790150000|2024-11-05 07:02:30|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|3
1730790160000|2024-11-05 07:02:40|44886.4|44866.4|44892|44872|44892|44872|44886.4|44866.4|1
1730790170000|2024-11-05 07:02:50|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|2
1730790180000|2024-11-05 07:03:00|44893.9|44873.9|44897|44877|44897|44877|44892|44872|1
1730790190000|2024-11-05 07:03:10|44897.6|44877.6|44899.5|44879.5|44899.5|44879.5|44897.6|44877.6|1
1730790200000|2024-11-05 07:03:20|44902|44882|44904.5|44884.5|44904.5|44884.5|44902|44882|3
1730790210000|2024-11-05 07:03:30|44902|44882|44902|44882|44902|44882|44902|44882|0
1730790220000|2024-11-05 07:03:40|44901.4|44881.4|44899.5|44879.5|44902|44882|44899.5|44879.5|0
1730790230000|2024-11-05 07:03:50|44900.1|44880.1|44899.5|44879.5|44902|44882|44899.5|44879.5|0
1730790240000|2024-11-05 07:04:00|||||||||2
1730790250000|2024-11-05 07:04:10|44900.1|44880.1|44899.5|44879.5|44902|44882|44899.5|44879.5|0
1730790260000|2024-11-05 07:04:20|44897|44877|44899.5|44879.5|44899.5|44879.5|44897|44877|0
1730790270000|2024-11-05 07:04:30|44897.6|44877.6|44896.4|44876.4|44897.6|44877.6|44896.4|44876.4|4
1730790290000|2024-11-05 07:04:50|44898.9|44878.9|44897|44877|44899.5|44879.5|44897|44877|9
1730790300000|2024-11-05 07:05:00|44899.5|44879.5|44902|44882|44902|44882|44899.5|44879.5|0
1730790320000|2024-11-05 07:05:20|||||||||2
1730790330000|2024-11-05 07:05:30|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|5
1730790340000|2024-11-05 07:05:40|44909.5|44889.5|44909.5|44889.5|44909.5|44889.5|44909.5|44889.5|8
1730790350000|2024-11-05 07:05:50|44912.6|44892.6|44919.5|44899.5|44922.6|44902.6|44912.6|44892.6|10
1730790360000|2024-11-05 07:06:00|44917.6|44897.6|44920.7|44900.7|44920.7|44900.7|44917|44897|9
1730790370000|2024-11-05 07:06:10|44921.3|44901.3|44930.7|44910.7|44933.2|44913.2|44920.7|44900.7|35
1730790380000|2024-11-05 07:06:20|44928.2|44908.2|44930.7|44910.7|44930.7|44910.7|44928.2|44908.2|9
1730790390000|2024-11-05 07:06:30|44928.2|44908.2|44935.7|44915.7|44935.7|44915.7|44928.2|44908.2|8
1730790400000|2024-11-05 07:06:40|44935.1|44915.1|44935.7|44915.7|44935.7|44915.7|44933.2|44913.2|3
1730790410000|2024-11-05 07:06:50|44935.1|44915.1|44931.3|44911.3|44935.7|44915.7|44930.7|44910.7|6
1730790420000|2024-11-05 07:07:00|44933.2|44913.2|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|1
1730790430000|2024-11-05 07:07:10|44936.3|44916.3|44933.2|44913.2|44938.2|44918.2|44933.2|44913.2|7
1730790440000|2024-11-05 07:07:20|44933.8|44913.8|44940.7|44920.7|44940.7|44920.7|44933.8|44913.8|1
1730790450000|2024-11-05 07:07:30|||||||||1
1730790460000|2024-11-05 07:07:40|44943.2|44923.2|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|0
1730790470000|2024-11-05 07:07:50|44938.2|44918.2|44965.7|44945.7|44965.7|44945.7|44938.2|44918.2|9
1730790480000|2024-11-05 07:08:00|44965.1|44945.1|44958.2|44938.2|44965.1|44945.1|44958.2|44938.2|10
1730790490000|2024-11-05 07:08:10|44955.7|44935.7|44958.2|44938.2|44958.2|44938.2|44955.7|44935.7|2
1730790500000|2024-11-05 07:08:20|44955.7|44935.7|44960.7|44940.7|44960.7|44940.7|44955.7|44935.7|0
1730790510000|2024-11-05 07:08:30|44961.3|44941.3|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|1
1730790520000|2024-11-05 07:08:40|44965.7|44945.7|44968.2|44948.2|44970.7|44950.7|44965.7|44945.7|6
1730790530000|2024-11-05 07:08:50|44967.6|44947.6|44966.3|44946.3|44967.6|44947.6|44965.7|44945.7|2
1730790540000|2024-11-05 07:09:00|44965.7|44945.7|44966.3|44946.3|44966.3|44946.3|44963.2|44943.2|1
1730790550000|2024-11-05 07:09:10|44965.7|44945.7|44966.3|44946.3|44968.2|44948.2|44965.7|44945.7|7
1730790560000|2024-11-05 07:09:20|44968.8|44948.8|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|3
1730790570000|2024-11-05 07:09:30|44968.8|44948.8|44970.7|44950.7|44970.7|44950.7|44968.8|44948.8|0
1730790580000|2024-11-05 07:09:40|44972.6|44952.6|44970.7|44950.7|44972.6|44952.6|44970.7|44950.7|0
1730790590000|2024-11-05 07:09:50|44973.2|44953.2|44970.7|44950.7|44973.2|44953.2|44970.7|44950.7|3
1730790600000|2024-11-05 07:10:00|44972.6|44952.6|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|0
1730790610000|2024-11-05 07:10:10|44973.8|44953.8|44976.3|44956.3|44976.3|44956.3|44973.8|44953.8|6
1730790620000|2024-11-05 07:10:20|||||||||1
1730790630000|2024-11-05 07:10:30|44980.1|44960.1|44980.7|44960.7|44980.7|44960.7|44980.1|44960.1|8
1730790640000|2024-11-05 07:10:40|44978.8|44958.8|44980.7|44960.7|44980.7|44960.7|44978.2|44958.2|0
1730790650000|2024-11-05 07:10:50|44981.3|44961.3|44983.2|44963.2|44983.2|44963.2|44981.3|44961.3|3
1730790660000|2024-11-05 07:11:00|44985.1|44965.1|44978.2|44958.2|44985.1|44965.1|44978.2|44958.2|11
1730790670000|2024-11-05 07:11:10|44980.1|44960.1|44973.2|44953.2|44980.7|44960.7|44968.2|44948.2|12
1730790680000|2024-11-05 07:11:20|44973.8|44953.8|44970.7|44950.7|44973.8|44953.8|44970.7|44950.7|0
1730790690000|2024-11-05 07:11:30|44970.1|44950.1|44970.7|44950.7|44970.7|44950.7|44968.2|44948.2|2
1730790700000|2024-11-05 07:11:40|44970.1|44950.1|44970.7|44950.7|44970.7|44950.7|44965.7|44945.7|8
1730790710000|2024-11-05 07:11:50|44968.2|44948.2|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|3
1730790720000|2024-11-05 07:12:00|44968.8|44948.8|44963.2|44943.2|44970.7|44950.7|44963.2|44943.2|6
1730790730000|2024-11-05 07:12:10|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|3
1730790740000|2024-11-05 07:12:20|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|4
1730790750000|2024-11-05 07:12:30|44970.7|44950.7|44966.3|44946.3|44970.7|44950.7|44966.3|44946.3|1
1730790760000|2024-11-05 07:12:40|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|0
1730790770000|2024-11-05 07:12:50|44965.1|44945.1|44963.2|44943.2|44965.1|44945.1|44963.2|44943.2|0
1730790780000|2024-11-05 07:13:00|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.8|44943.8|1
1730790800000|2024-11-05 07:13:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|6
1730790810000|2024-11-05 07:13:30|44960.7|44940.7|44963.8|44943.8|44965.7|44945.7|44960.7|44940.7|0
1730790820000|2024-11-05 07:13:40|44963.2|44943.2|44977|44957|44977|44957|44963.2|44943.2|15
1730790830000|2024-11-05 07:13:50|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|8
1730790840000|2024-11-05 07:14:00|44974.5|44954.5|44975.1|44955.1|44975.1|44955.1|44974.5|44954.5|1
1730790850000|2024-11-05 07:14:10|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|2
1730790860000|2024-11-05 07:14:20|44975.1|44955.1|44972|44952|44975.1|44955.1|44972|44952|0
1730790870000|2024-11-05 07:14:30|44971.5|44951.5|44970.9|44950.9|44971.5|44951.5|44970.9|44950.9|5
1730790880000|2024-11-05 07:14:40|44971.5|44951.5|44968.4|44948.4|44971.5|44951.5|44968.4|44948.4|2
1730790890000|2024-11-05 07:14:50|44969|44949|44967|44947|44969.5|44949.5|44967|44947|2
1730790900000|2024-11-05 07:15:00|44966.5|44946.5|44969.5|44949.5|44969.5|44949.5|44964.5|44944.5|2
1730790910000|2024-11-05 07:15:10|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|2
1730790920000|2024-11-05 07:15:20|44970.7|44950.7|44977.1|44957.1|44977.1|44957.1|44970.7|44950.7|3
1730790930000|2024-11-05 07:15:30|44979.6|44959.6|44979.6|44959.6|44982.1|44962.1|44979|44959|3
1730790940000|2024-11-05 07:15:40|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44974.6|44954.6|3
1730790960000|2024-11-05 07:16:00|||||||||3
1730790980000|2024-11-05 07:16:20|44977.6|44957.6|44979.6|44959.6|44979.6|44959.6|44977.6|44957.6|2
1730790990000|2024-11-05 07:16:30|44982.1|44962.1|44984|44964|44984.6|44964.6|44982.1|44962.1|7
1730791000000|2024-11-05 07:16:40|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|1
1730791010000|2024-11-05 07:16:50|44979|44959|44975.9|44955.9|44980.9|44960.9|44975.9|44955.9|38
1730791020000|2024-11-05 07:17:00|44977.8|44957.8|44973.4|44953.4|44977.8|44957.8|44972.8|44952.8|6
1730791030000|2024-11-05 07:17:10|44975.3|44955.3|44975.3|44955.3|44977.2|44957.2|44975.3|44955.3|1
1730791040000|2024-11-05 07:17:20|44975.9|44955.9|44975.3|44955.3|44977.8|44957.8|44975.3|44955.3|1
1730791050000|2024-11-05 07:17:30|44972.8|44952.8|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|0
1730791060000|2024-11-05 07:17:40|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|2
1730791070000|2024-11-05 07:17:50|||||||||1
1730791080000|2024-11-05 07:18:00|44973.4|44953.4|44970.3|44950.3|44973.4|44953.4|44970.3|44950.3|5
1730791090000|2024-11-05 07:18:10|44969.7|44949.7|44965.3|44945.3|44969.7|44949.7|44965.3|44945.3|4
1730791100000|2024-11-05 07:18:20|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|2
1730791120000|2024-11-05 07:18:40|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|0
1730791140000|2024-11-05 07:19:00|44962.2|44942.2|44952.8|44932.8|44962.2|44942.2|44952.8|44932.8|34
1730791150000|2024-11-05 07:19:10|||||||||3
1730791160000|2024-11-05 07:19:20|44953.4|44933.4|44952.8|44932.8|44953.4|44933.4|44950.3|44930.3|2
1730791170000|2024-11-05 07:19:30|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44947.8|44927.8|2
1730791180000|2024-11-05 07:19:40|44949.7|44929.7|44950.3|44930.3|44950.3|44930.3|44947.8|44927.8|0
1730791190000|2024-11-05 07:19:50|44947.8|44927.8|44945.9|44925.9|44947.8|44927.8|44945.3|44925.3|8
1730791200000|2024-11-05 07:20:00|44947.8|44927.8|44942.2|44922.2|44947.8|44927.8|44942.2|44922.2|4
1730791210000|2024-11-05 07:20:10|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|2
1730791220000|2024-11-05 07:20:20|44942.2|44922.2|44942.8|44922.8|44942.8|44922.8|44942.2|44922.2|0
1730791230000|2024-11-05 07:20:30|44940.3|44920.3|44947.8|44927.8|44947.8|44927.8|44940.3|44920.3|5
1730791240000|2024-11-05 07:20:40|44947.2|44927.2|44945.3|44925.3|44947.2|44927.2|44942.8|44922.8|2
1730791250000|2024-11-05 07:20:50|44945.9|44925.9|44953.4|44933.4|44955.9|44935.9|44945.9|44925.9|21
1730791260000|2024-11-05 07:21:00|44955.9|44935.9|44952.8|44932.8|44955.9|44935.9|44952.8|44932.8|2
1730791270000|2024-11-05 07:21:10|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|0
1730791280000|2024-11-05 07:21:20|44950.9|44930.9|44950.3|44930.3|44952.8|44932.8|44947.8|44927.8|1
1730791290000|2024-11-05 07:21:30|44950.9|44930.9|44950.3|44930.3|44952.8|44932.8|44950.3|44930.3|0
1730791300000|2024-11-05 07:21:40|44950.9|44930.9|44955.3|44935.3|44955.3|44935.3|44950.3|44930.3|0
1730791310000|2024-11-05 07:21:50|44952.8|44932.8|44945.3|44925.3|44955.3|44935.3|44945.3|44925.3|7
1730791320000|2024-11-05 07:22:00|44942.2|44922.2|44944.7|44924.7|44944.7|44924.7|44942.2|44922.2|1
1730791330000|2024-11-05 07:22:10|44942.2|44922.2|44940.3|44920.3|44942.2|44922.2|44940.3|44920.3|0
1730791340000|2024-11-05 07:22:20|||||||||1
1730791350000|2024-11-05 07:22:30|44942.8|44922.8|44937.8|44917.8|44942.8|44922.8|44937.8|44917.8|0
1730791360000|2024-11-05 07:22:40|44940.3|44920.3|44942.2|44922.2|44942.8|44922.8|44940.3|44920.3|1
1730791370000|2024-11-05 07:22:50|44940.3|44920.3|44937.8|44917.8|44940.3|44920.3|44937.8|44917.8|2
1730791380000|2024-11-05 07:23:00|||||||||1
1730791390000|2024-11-05 07:23:10|44935.9|44915.9|44937.8|44917.8|44937.8|44917.8|44935.3|44915.3|3
1730791400000|2024-11-05 07:23:20|44938.4|44918.4|44940.3|44920.3|44940.3|44920.3|44938.4|44918.4|1
1730791410000|2024-11-05 07:23:30|44936.5|44916.5|44935.3|44915.3|44940.3|44920.3|44935.3|44915.3|2
1730791420000|2024-11-05 07:23:40|44934.7|44914.7|44932.8|44912.8|44934.7|44914.7|44932.8|44912.8|0
1730791430000|2024-11-05 07:23:50|44930.3|44910.3|44930.3|44910.3|44932.8|44912.8|44930.3|44910.3|0
1730791440000|2024-11-05 07:24:00|44932.8|44912.8|44925.3|44905.3|44932.8|44912.8|44925.3|44905.3|8
1730791450000|2024-11-05 07:24:10|44924.7|44904.7|44917.8|44897.8|44924.7|44904.7|44917.8|44897.8|2
1730791460000|2024-11-05 07:24:20|44915.3|44895.3|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|4
1730791470000|2024-11-05 07:24:30|44917.2|44897.2|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|0
1730791480000|2024-11-05 07:24:40|44915.3|44895.3|44912.8|44892.8|44915.3|44895.3|44912.8|44892.8|1
1730791490000|2024-11-05 07:24:50|44910.3|44890.3|44912.8|44892.8|44915.3|44895.3|44910.3|44890.3|2
1730791500000|2024-11-05 07:25:00|44910.3|44890.3|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|0
1730791510000|2024-11-05 07:25:10|||||||||3
1730791520000|2024-11-05 07:25:20|44909.7|44889.7|44901.8|44881.8|44909.7|44889.7|44901.8|44881.8|22
1730791530000|2024-11-05 07:25:30|44901.2|44881.2|44894.9|44874.9|44901.2|44881.2|44894.9|44874.9|8
1730791540000|2024-11-05 07:25:40|44895.5|44875.5|44898|44878|44898|44878|44895.5|44875.5|1
1730791550000|2024-11-05 07:25:50|44898.5|44878.5|44896|44876|44898.5|44878.5|44894.1|44874.1|3
1730791560000|2024-11-05 07:26:00|||||||||11
1730791580000|2024-11-05 07:26:20|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|6
1730791590000|2024-11-05 07:26:30|44891.6|44871.6|44896|44876|44896|44876|44891.6|44871.6|3
1730791600000|2024-11-05 07:26:40|44895.5|44875.5|44898|44878|44898|44878|44893.5|44873.5|4
1730791610000|2024-11-05 07:26:50|44898.5|44878.5|44901|44881|44901|44881|44898.5|44878.5|0
1730791620000|2024-11-05 07:27:00|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|1
1730791630000|2024-11-05 07:27:10|44901|44881|44898.5|44878.5|44901|44881|44898.5|44878.5|1
1730791640000|2024-11-05 07:27:20|44899.1|44879.1|44898.5|44878.5|44899.1|44879.1|44898.5|44878.5|2
1730791650000|2024-11-05 07:27:30|44899.1|44879.1|44896.6|44876.6|44899.1|44879.1|44896|44876|1
1730791660000|2024-11-05 07:27:40|44897.2|44877.2|44896.6|44876.6|44899.1|44879.1|44896.6|44876.6|1
1730791670000|2024-11-05 07:27:50|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|2
1730791680000|2024-11-05 07:28:00|44898.6|44878.6|44896.1|44876.1|44898.6|44878.6|44896.1|44876.1|4
1730791690000|2024-11-05 07:28:10|44896.6|44876.6|44896.6|44876.6|44896.6|44876.6|44896.1|44876.1|1
1730791700000|2024-11-05 07:28:20|44897.2|44877.2|44896.1|44876.1|44897.2|44877.2|44896.1|44876.1|1
1730791710000|2024-11-05 07:28:30|44894.1|44874.1|44894.1|44874.1|44894.7|44874.7|44894.1|44874.1|6
1730791720000|2024-11-05 07:28:40|44894.7|44874.7|44894.1|44874.1|44894.7|44874.7|44889.7|44869.7|9
1730791730000|2024-11-05 07:28:50|44894.7|44874.7|44897.2|44877.2|44897.2|44877.2|44894.7|44874.7|6
1730791740000|2024-11-05 07:29:00|44897.8|44877.8|44894.7|44874.7|44897.8|44877.8|44894.7|44874.7|4
1730791750000|2024-11-05 07:29:10|44895.3|44875.3|44892.2|44872.2|44895.3|44875.3|44892.2|44872.2|2
1730791760000|2024-11-05 07:29:20|44892.8|44872.8|44892.2|44872.2|44895.3|44875.3|44891.6|44871.6|0
1730791770000|2024-11-05 07:29:30|44892.8|44872.8|44901.6|44881.6|44901.6|44881.6|44892.8|44872.8|6
1730791780000|2024-11-05 07:29:40|44902.2|44882.2|44906.1|44886.1|44906.6|44886.6|44902.2|44882.2|2
1730791790000|2024-11-05 07:29:50|44904.1|44884.1|44904.1|44884.1|44904.1|44884.1|44904.1|44884.1|6
1730791800000|2024-11-05 07:30:00|44904.7|44884.7|44907.2|44887.2|44907.2|44887.2|44904.7|44884.7|1
1730791810000|2024-11-05 07:30:10|44906.6|44886.6|44904.1|44884.1|44906.6|44886.6|44904.1|44884.1|0
1730791820000|2024-11-05 07:30:20|44901.6|44881.6|44899.1|44879.1|44901.6|44881.6|44899.1|44879.1|1
1730791840000|2024-11-05 07:30:40|44898.6|44878.6|44896.6|44876.6|44899.1|44879.1|44896.6|44876.6|0
1730791860000|2024-11-05 07:31:00|44896.1|44876.1|44894.1|44874.1|44896.6|44876.6|44894.1|44874.1|2
1730791880000|2024-11-05 07:31:20|44864.1|44844.1|44854.1|44834.1|44864.1|44844.1|44854.1|44834.1|54
1730791890000|2024-11-05 07:31:30|44854.7|44834.7|44849.1|44829.1|44854.7|44834.7|44849.1|44829.1|4
1730791900000|2024-11-05 07:31:40|44851.6|44831.6|44851.6|44831.6|44854.1|44834.1|44851.6|44831.6|3
1730791910000|2024-11-05 07:31:50|44851.1|44831.1|44854.2|44834.2|44854.2|44834.2|44849.2|44829.2|4
1730791920000|2024-11-05 07:32:00|44856.7|44836.7|44861.7|44841.7|44861.7|44841.7|44856.7|44836.7|2
1730791930000|2024-11-05 07:32:10|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|44864.2|44844.2|2
1730791940000|2024-11-05 07:32:20|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|0
1730791950000|2024-11-05 07:32:30|||||||||2
1730791970000|2024-11-05 07:32:50|44864.2|44844.2|44859.2|44839.2|44864.2|44844.2|44859.2|44839.2|5
1730791980000|2024-11-05 07:33:00|44856.1|44836.1|44856.1|44836.1|44856.1|44836.1|44856.1|44836.1|3
1730791990000|2024-11-05 07:33:10|44856.7|44836.7|44844.2|44824.2|44856.7|44836.7|44844.2|44824.2|7
1730792000000|2024-11-05 07:33:20|44843.6|44823.6|44834.2|44814.2|44843.6|44823.6|44834.2|44814.2|7
1730792010000|2024-11-05 07:33:30|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|44836.7|44816.7|5
1730792020000|2024-11-05 07:33:40|44837.2|44817.2|44844.2|44824.2|44844.2|44824.2|44837.2|44817.2|3
1730792030000|2024-11-05 07:33:50|44846.7|44826.7|44849.2|44829.2|44851.7|44831.7|44846.7|44826.7|1
1730792040000|2024-11-05 07:34:00|44851.7|44831.7|44854.2|44834.2|44854.2|44834.2|44851.7|44831.7|1
1730792050000|2024-11-05 07:34:10|44856.1|44836.1|44864.2|44844.2|44864.2|44844.2|44856.1|44836.1|0
1730792080000|2024-11-05 07:34:40|44864.7|44844.7|44867.8|44847.8|44867.8|44847.8|44864.7|44844.7|0
1730792090000|2024-11-05 07:34:50|44867.2|44847.2|44867.2|44847.2|44869.7|44849.7|44867.2|44847.2|4
1730792100000|2024-11-05 07:35:00|44869.7|44849.7|44872.2|44852.2|44872.2|44852.2|44869.7|44849.7|1
1730792110000|2024-11-05 07:35:10|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|44874.2|44854.2|1
1730792120000|2024-11-05 07:35:20|44876.7|44856.7|44881.7|44861.7|44881.7|44861.7|44876.7|44856.7|7
1730792130000|2024-11-05 07:35:30|44882.2|44862.2|44882.2|44862.2|44882.2|44862.2|44882.2|44862.2|1
1730792140000|2024-11-05 07:35:40|44884.2|44864.2|44886.7|44866.7|44886.7|44866.7|44884.2|44864.2|7
1730792150000|2024-11-05 07:35:50|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|0
1730792160000|2024-11-05 07:36:00|44889.8|44869.8|44894.2|44874.2|44894.2|44874.2|44889.2|44869.2|6
1730792170000|2024-11-05 07:36:10|44893.6|44873.6|44894.2|44874.2|44894.2|44874.2|44889.2|44869.2|6
1730792180000|2024-11-05 07:36:20|44893.6|44873.6|44894.2|44874.2|44894.2|44874.2|44889.8|44869.8|2
1730792190000|2024-11-05 07:36:30|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|2
1730792200000|2024-11-05 07:36:40|||||||||1
1730792210000|2024-11-05 07:36:50|44894.2|44874.2|44896.1|44876.1|44896.1|44876.1|44891.1|44871.1|2
1730792220000|2024-11-05 07:37:00|44891.1|44871.1|44891.1|44871.1|44891.7|44871.7|44888.6|44868.6|3
1730792230000|2024-11-05 07:37:10|44888.6|44868.6|44888.6|44868.6|44891.1|44871.1|44888.6|44868.6|0
1730792240000|2024-11-05 07:37:20|44886.1|44866.1|44885.5|44865.5|44886.1|44866.1|44885.5|44865.5|5
1730792250000|2024-11-05 07:37:30|44883.6|44863.6|44886.1|44866.1|44886.1|44866.1|44881.1|44861.1|2
1730792260000|2024-11-05 07:37:40|||||||||4
1730792270000|2024-11-05 07:37:50|44885.5|44865.5|44886.1|44866.1|44886.1|44866.1|44883.6|44863.6|1
1730792280000|2024-11-05 07:38:00|44883.6|44863.6|44888.6|44868.6|44888.6|44868.6|44881.7|44861.7|2
1730792290000|2024-11-05 07:38:10|44893.6|44873.6|44893|44873|44898|44878|44893|44873|2
1730792300000|2024-11-05 07:38:20|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|1
1730792310000|2024-11-05 07:38:30|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|0
1730792320000|2024-11-05 07:38:40|44896.7|44876.7|44901.1|44881.1|44901.1|44881.1|44896.1|44876.1|2
1730792330000|2024-11-05 07:38:50|44903|44883|44900.5|44880.5|44903|44883|44900.5|44880.5|2
1730792340000|2024-11-05 07:39:00|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|2
1730792360000|2024-11-05 07:39:20|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|44904.2|44884.2|3
1730792370000|2024-11-05 07:39:30|44904.8|44884.8|44904.2|44884.2|44904.8|44884.8|44904.2|44884.2|1
1730792380000|2024-11-05 07:39:40|44903.6|44883.6|44904.8|44884.8|44904.8|44884.8|44903.6|44883.6|0
1730792390000|2024-11-05 07:39:50|44904.2|44884.2|44904.8|44884.8|44904.8|44884.8|44901.7|44881.7|3
1730792400000|2024-11-05 07:40:00|44904.2|44884.2|44904.8|44884.8|44904.8|44884.8|44904.2|44884.2|0
1730792410000|2024-11-05 07:40:10|44902.3|44882.3|44904.2|44884.2|44904.8|44884.8|44901.7|44881.7|2
1730792420000|2024-11-05 07:40:20|44902.3|44882.3|44904.2|44884.2|44904.2|44884.2|44902.3|44882.3|1
1730792440000|2024-11-05 07:40:40|44904.8|44884.8|44904.8|44884.8|44904.8|44884.8|44904.8|44884.8|1
1730792450000|2024-11-05 07:40:50|44904.2|44884.2|44901.1|44881.1|44904.8|44884.8|44901.1|44881.1|1
1730792460000|2024-11-05 07:41:00|44903|44883|44903|44883|44903|44883|44903|44883|3
1730792470000|2024-11-05 07:41:10|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|0
1730792480000|2024-11-05 07:41:20|44898.6|44878.6|44898.6|44878.6|44899.2|44879.2|44898.6|44878.6|2
1730792490000|2024-11-05 07:41:30|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44898|44878|0
1730792500000|2024-11-05 07:41:40|44898.6|44878.6|44893.6|44873.6|44901.1|44881.1|44893.6|44873.6|2
1730792510000|2024-11-05 07:41:50|44891.1|44871.1|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|0
1730792530000|2024-11-05 07:42:10|44893.6|44873.6|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|0
1730792540000|2024-11-05 07:42:20|44893.6|44873.6|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|0
1730792550000|2024-11-05 07:42:30|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|0
1730792560000|2024-11-05 07:42:40|44891.1|44871.1|44893.6|44873.6|44893.6|44873.6|44891.1|44871.1|4
1730792580000|2024-11-05 07:43:00|44893|44873|44893.6|44873.6|44893.6|44873.6|44891.1|44871.1|1
1730792600000|2024-11-05 07:43:20|44893|44873|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|2
1730792610000|2024-11-05 07:43:30|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|3
1730792630000|2024-11-05 07:43:50|||||||||3
1730792640000|2024-11-05 07:44:00|44883.6|44863.6|44881.1|44861.1|44883.6|44863.6|44881.1|44861.1|0
1730792650000|2024-11-05 07:44:10|44883.6|44863.6|44881.1|44861.1|44883.6|44863.6|44881.1|44861.1|2
1730792660000|2024-11-05 07:44:20|||||||||1
1730792670000|2024-11-05 07:44:30|44878.6|44858.6|44881.1|44861.1|44881.1|44861.1|44878.6|44858.6|0
1730792680000|2024-11-05 07:44:40|44878.6|44858.6|44873.6|44853.6|44881.1|44861.1|44873.6|44853.6|3
1730792690000|2024-11-05 07:44:50|||||||||2
1730792700000|2024-11-05 07:45:00|44871.1|44851.1|44878.6|44858.6|44878.6|44858.6|44871.1|44851.1|1
1730792710000|2024-11-05 07:45:10|44879.2|44859.2|44883.6|44863.6|44883.6|44863.6|44879.2|44859.2|1
1730792720000|2024-11-05 07:45:20|44881.7|44861.7|44888.6|44868.6|44888.6|44868.6|44878.6|44858.6|4
1730792730000|2024-11-05 07:45:30|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|0
1730792740000|2024-11-05 07:45:40|44893.6|44873.6|44904.2|44884.2|44904.2|44884.2|44893.6|44873.6|7
1730792750000|2024-11-05 07:45:50|||||||||2
1730792760000|2024-11-05 07:46:00|44905.4|44885.4|44909.2|44889.2|44909.2|44889.2|44905.4|44885.4|3
1730792770000|2024-11-05 07:46:10|44909.8|44889.8|44909.2|44889.2|44911.7|44891.7|44909.2|44889.2|2
1730792780000|2024-11-05 07:46:20|44911.1|44891.1|44911.1|44891.1|44911.1|44891.1|44908.6|44888.6|3
1730792790000|2024-11-05 07:46:30|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|5
1730792800000|2024-11-05 07:46:40|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|0
1730792810000|2024-11-05 07:46:50|44908|44888|44903|44883|44908|44888|44903|44883|3
1730792820000|2024-11-05 07:47:00|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|1
1730792830000|2024-11-05 07:47:10|44901.1|44881.1|44899.2|44879.2|44903.6|44883.6|44898.6|44878.6|0
1730792840000|2024-11-05 07:47:20|44901.1|44881.1|44896.7|44876.7|44903.6|44883.6|44896.7|44876.7|4
1730792850000|2024-11-05 07:47:30|44898.6|44878.6|44893.6|44873.6|44898.6|44878.6|44893.6|44873.6|3
1730792860000|2024-11-05 07:47:40|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|44893.6|44873.6|3
1730792870000|2024-11-05 07:47:50|44893.6|44873.6|44898.6|44878.6|44898.6|44878.6|44893.6|44873.6|1
1730792880000|2024-11-05 07:48:00|44898|44878|44901.1|44881.1|44901.1|44881.1|44896.1|44876.1|1
1730792890000|2024-11-05 07:48:10|44901.7|44881.7|44903|44883|44903|44883|44901.7|44881.7|0
1730792900000|2024-11-05 07:48:20|44903.6|44883.6|44906.7|44886.7|44906.7|44886.7|44903.6|44883.6|0
1730792920000|2024-11-05 07:48:40|44906.1|44886.1|44901.1|44881.1|44906.1|44886.1|44901.1|44881.1|1
1730792930000|2024-11-05 07:48:50|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|0
1730792950000|2024-11-05 07:49:10|44901.1|44881.1|44896.1|44876.1|44901.1|44881.1|44896.1|44876.1|3
1730792970000|2024-11-05 07:49:30|44889.2|44869.2|44876.7|44856.7|44889.2|44869.2|44874.8|44854.8|15
1730792980000|2024-11-05 07:49:40|44874.2|44854.2|44876.7|44856.7|44876.7|44856.7|44874.2|44854.2|1
1730792990000|2024-11-05 07:49:50|44874.2|44854.2|44871.7|44851.7|44876.1|44856.1|44871.7|44851.7|2
1730793000000|2024-11-05 07:50:00|44872.3|44852.3|44876.7|44856.7|44876.7|44856.7|44872.3|44852.3|1
1730793010000|2024-11-05 07:50:10|44874.2|44854.2|44871.7|44851.7|44874.2|44854.2|44871.7|44851.7|2
1730793020000|2024-11-05 07:50:20|||||||||2
1730793030000|2024-11-05 07:50:30|44869.8|44849.8|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1730793040000|2024-11-05 07:50:40|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1730793060000|2024-11-05 07:51:00|44874.2|44854.2|44876.7|44856.7|44876.7|44856.7|44874.2|44854.2|13
1730793070000|2024-11-05 07:51:10|44880.5|44860.5|44881.7|44861.7|44881.7|44861.7|44880.5|44860.5|9
1730793090000|2024-11-05 07:51:30|44876.1|44856.1|44871.7|44851.7|44876.1|44856.1|44871.7|44851.7|18
1730793100000|2024-11-05 07:51:40|44876.7|44856.7|44876.7|44856.7|44876.7|44856.7|44876.7|44856.7|1
1730793110000|2024-11-05 07:51:50|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|44881.1|44861.1|1
1730793120000|2024-11-05 07:52:00|44881.1|44861.1|44881.7|44861.7|44881.7|44861.7|44879.2|44859.2|1
1730793130000|2024-11-05 07:52:10|44879.2|44859.2|44876.7|44856.7|44879.2|44859.2|44876.7|44856.7|3
1730793140000|2024-11-05 07:52:20|44874.8|44854.8|44871.7|44851.7|44874.8|44854.8|44871.7|44851.7|1
1730793150000|2024-11-05 07:52:30|||||||||1
1730793160000|2024-11-05 07:52:40|44870.5|44850.5|44866.1|44846.1|44870.5|44850.5|44866.1|44846.1|0
1730793170000|2024-11-05 07:52:50|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|2
1730793180000|2024-11-05 07:53:00|44869.2|44849.2|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|4
1730793200000|2024-11-05 07:53:20|44874.2|44854.2|44876.7|44856.7|44876.7|44856.7|44874.2|44854.2|0
1730793220000|2024-11-05 07:53:40|44879.2|44859.2|44876.7|44856.7|44879.2|44859.2|44874.2|44854.2|0
1730793230000|2024-11-05 07:53:50|44877.3|44857.3|44879.2|44859.2|44879.2|44859.2|44877.3|44857.3|0
1730793240000|2024-11-05 07:54:00|44877.3|44857.3|44879.2|44859.2|44879.2|44859.2|44874.2|44854.2|2
1730793250000|2024-11-05 07:54:10|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|1
1730793260000|2024-11-05 07:54:20|44884.2|44864.2|44886.7|44866.7|44886.7|44866.7|44884.2|44864.2|0
1730793270000|2024-11-05 07:54:30|44884.2|44864.2|44886.1|44866.1|44886.1|44866.1|44883.6|44863.6|2
1730793280000|2024-11-05 07:54:40|44883.6|44863.6|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|0
1730793290000|2024-11-05 07:54:50|44886.1|44866.1|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|0
1730793300000|2024-11-05 07:55:00|44881.7|44861.7|44881.1|44861.1|44883.6|44863.6|44881.1|44861.1|1
1730793310000|2024-11-05 07:55:10|44883.6|44863.6|44898.6|44878.6|44898.6|44878.6|44883.6|44863.6|32
1730793320000|2024-11-05 07:55:20|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|44901.1|44881.1|1
1730793330000|2024-11-05 07:55:30|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|1
1730793340000|2024-11-05 07:55:40|||||||||2
1730793350000|2024-11-05 07:55:50|44905.5|44885.5|44900|44880|44905.5|44885.5|44890|44870|25
1730793360000|2024-11-05 07:56:00|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|0
1730793370000|2024-11-05 07:56:10|44902.5|44882.5|44904.4|44884.4|44904.4|44884.4|44900|44880|0
1730793380000|2024-11-05 07:56:20|44906.9|44886.9|44910|44890|44910|44890|44906.9|44886.9|8
1730793390000|2024-11-05 07:56:30|44907.5|44887.5|44905|44885|44907.5|44887.5|44905|44885|6
1730793400000|2024-11-05 07:56:40|44897.5|44877.5|44898|44878|44898|44878|44895|44875|5
1730793410000|2024-11-05 07:56:50|44897.5|44877.5|44904.4|44884.4|44904.4|44884.4|44897.5|44877.5|2
1730793420000|2024-11-05 07:57:00|44905|44885|44903|44883|44905.5|44885.5|44903|44883|12
1730793430000|2024-11-05 07:57:10|44903.6|44883.6|44918.6|44898.6|44918.6|44898.6|44903.6|44883.6|5
1730793440000|2024-11-05 07:57:20|44919.2|44899.2|44924.2|44904.2|44924.2|44904.2|44919.2|44899.2|1
1730793450000|2024-11-05 07:57:30|44926.1|44906.1|44928.6|44908.6|44928.6|44908.6|44926.1|44906.1|2
1730793460000|2024-11-05 07:57:40|44930.5|44910.5|44933.6|44913.6|44933.6|44913.6|44930|44910|9
1730793470000|2024-11-05 07:57:50|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|11
1730793480000|2024-11-05 07:58:00|44930.5|44910.5|44930|44910|44931.1|44911.1|44930|44910|4
1730793490000|2024-11-05 07:58:10|44928.6|44908.6|44935.5|44915.5|44935.5|44915.5|44928.6|44908.6|13
1730793500000|2024-11-05 07:58:20|44936.1|44916.1|44936.1|44916.1|44940|44920|44936.1|44916.1|4
1730793510000|2024-11-05 07:58:30|44938.6|44918.6|44936.1|44916.1|44938.6|44918.6|44936.1|44916.1|2
1730793520000|2024-11-05 07:58:40|44935.5|44915.5|44933.6|44913.6|44936.1|44916.1|44933.6|44913.6|1
1730793530000|2024-11-05 07:58:50|44936.1|44916.1|44933.6|44913.6|44936.1|44916.1|44933.6|44913.6|1
1730793540000|2024-11-05 07:59:00|44934.2|44914.2|44936.1|44916.1|44936.1|44916.1|44931.1|44911.1|14
1730793550000|2024-11-05 07:59:10|44935.6|44915.6|44933.1|44913.1|44936.1|44916.1|44933.1|44913.1|3
1730793560000|2024-11-05 07:59:20|44931.1|44911.1|44931.1|44911.1|44935.6|44915.6|44931.1|44911.1|2
1730793570000|2024-11-05 07:59:30|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44931.1|44911.1|5
1730793590000|2024-11-05 07:59:50|44933.6|44913.6|44925.6|44905.6|44933.6|44913.6|44923.1|44903.1|15
1730793600000|2024-11-05 08:00:00|44908.6|44888.6|44931.7|44911.7|44937.9|44917.9|44893.1|44873.1|53
1730793610000|2024-11-05 08:00:10|44929.2|44909.2|44916.1|44896.1|44929.2|44909.2|44912.3|44892.3|14
1730793620000|2024-11-05 08:00:20|44918.1|44898.1|44929.2|44909.2|44929.2|44909.2|44916.1|44896.1|3
1730793630000|2024-11-05 08:00:30|44926.7|44906.7|44939.2|44919.2|44939.2|44919.2|44926.7|44906.7|5
1730793640000|2024-11-05 08:00:40|44939.8|44919.8|44952.3|44932.3|44954.2|44934.2|44939.8|44919.8|29
1730793650000|2024-11-05 08:00:50|44953.6|44933.6|44961.7|44941.7|44964.2|44944.2|44952.3|44932.3|6
1730793660000|2024-11-05 08:01:00|44959.2|44939.2|44966.7|44946.7|44969.8|44949.8|44959.2|44939.2|13
1730793670000|2024-11-05 08:01:10|44966.1|44946.1|44966.7|44946.7|44971.1|44951.1|44964.2|44944.2|6
1730793680000|2024-11-05 08:01:20|44964.2|44944.2|44961.1|44941.1|44969.2|44949.2|44955.6|44935.6|15
1730793690000|2024-11-05 08:01:30|44960.6|44940.6|44955.6|44935.6|44961.1|44941.1|44950.6|44930.6|17
1730793700000|2024-11-05 08:01:40|44955|44935|44948.1|44928.1|44955|44935|44948.1|44928.1|4
1730793710000|2024-11-05 08:01:50|44950.6|44930.6|44945.6|44925.6|44950.6|44930.6|44945.6|44925.6|0
1730793720000|2024-11-05 08:02:00|44943.1|44923.1|44938.6|44918.6|44943.1|44923.1|44933.6|44913.6|8
1730793730000|2024-11-05 08:02:10|44941.1|44921.1|44943.1|44923.1|44948.6|44928.6|44941.1|44921.1|2
1730793740000|2024-11-05 08:02:20|44939.4|44919.4|44953.1|44933.1|44953.1|44933.1|44939.4|44919.4|36
1730793750000|2024-11-05 08:02:30|44951.1|44931.1|44948.1|44928.1|44951.1|44931.1|44943.1|44923.1|10
1730793760000|2024-11-05 08:02:40|44944.2|44924.2|44944.2|44924.2|44946.7|44926.7|44941.7|44921.7|15
1730793770000|2024-11-05 08:02:50|44946.7|44926.7|44956.7|44936.7|44956.7|44936.7|44946.7|44926.7|8
1730793780000|2024-11-05 08:03:00|44957.3|44937.3|44964.2|44944.2|44964.2|44944.2|44956.1|44936.1|15
1730793790000|2024-11-05 08:03:10|44966.7|44946.7|44984.2|44964.2|44992.3|44972.3|44966.7|44946.7|25
1730793800000|2024-11-05 08:03:20|44983.7|44963.7|44968.7|44948.7|44983.7|44963.7|44966.7|44946.7|10
1730793810000|2024-11-05 08:03:30|44966.7|44946.7|44971.7|44951.7|44973.7|44953.7|44966.7|44946.7|1
1730793820000|2024-11-05 08:03:40|44975.6|44955.6|44971.7|44951.7|44975.6|44955.6|44971.7|44951.7|4
1730793830000|2024-11-05 08:03:50|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44971.7|44951.7|3
1730793840000|2024-11-05 08:04:00|44971.7|44951.7|44969.2|44949.2|44974.2|44954.2|44967.3|44947.3|4
1730793850000|2024-11-05 08:04:10|44966.7|44946.7|44964.2|44944.2|44966.7|44946.7|44964.2|44944.2|9
1730793860000|2024-11-05 08:04:20|44963.7|44943.7|44954.2|44934.2|44963.7|44943.7|44954.2|44934.2|9
1730793870000|2024-11-05 08:04:30|44951.7|44931.7|44950.6|44930.6|44951.7|44931.7|44946.2|44926.2|20
1730793880000|2024-11-05 08:04:40|44953.1|44933.1|44953.7|44933.7|44953.7|44933.7|44950.6|44930.6|1
1730793890000|2024-11-05 08:04:50|44953.1|44933.1|44955.6|44935.6|44955.6|44935.6|44953.1|44933.1|0
1730793900000|2024-11-05 08:05:00|44956.7|44936.7|44955.6|44935.6|44958.1|44938.1|44953.7|44933.7|3
1730793910000|2024-11-05 08:05:10|44958.1|44938.1|44953.1|44933.1|44958.1|44938.1|44953.1|44933.1|2
1730793920000|2024-11-05 08:05:20|44952.5|44932.5|44945.6|44925.6|44952.5|44932.5|44945.6|44925.6|0
1730793930000|2024-11-05 08:05:30|44943.1|44923.1|44933.1|44913.1|44943.1|44923.1|44933.1|44913.1|18
1730793940000|2024-11-05 08:05:40|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|44925.6|44905.6|5
1730793950000|2024-11-05 08:05:50|44931.2|44911.2|44922.5|44902.5|44932.5|44912.5|44920.6|44900.6|1
1730793960000|2024-11-05 08:06:00|44920.6|44900.6|44900.6|44880.6|44920.6|44900.6|44900.6|44880.6|6
1730793970000|2024-11-05 08:06:10|44898.1|44878.1|44896.2|44876.2|44900.6|44880.6|44891.7|44871.7|8
1730793980000|2024-11-05 08:06:20|44896.7|44876.7|44898.7|44878.7|44899.8|44879.8|44896.7|44876.7|0
1730793990000|2024-11-05 08:06:30|44898.1|44878.1|44878.1|44858.1|44898.1|44878.1|44878.1|44858.1|9
1730794000000|2024-11-05 08:06:40|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44873.1|44853.1|2
1730794010000|2024-11-05 08:06:50|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|1
1730794020000|2024-11-05 08:07:00|44875|44855|44868.1|44848.1|44875.6|44855.6|44868.1|44848.1|11
1730794030000|2024-11-05 08:07:10|44867.5|44847.5|44865.6|44845.6|44867.5|44847.5|44863.1|44843.1|6
1730794040000|2024-11-05 08:07:20|44865|44845|44862.5|44842.5|44865|44845|44858.1|44838.1|14
1730794050000|2024-11-05 08:07:30|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|2
1730794060000|2024-11-05 08:07:40|44858.1|44838.1|44861.2|44841.2|44863.1|44843.1|44858.1|44838.1|4
1730794070000|2024-11-05 08:07:50|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|0
1730794080000|2024-11-05 08:08:00|44861.9|44841.9|44847.5|44827.5|44861.9|44841.9|44847.5|44827.5|5
1730794090000|2024-11-05 08:08:10|44848.1|44828.1|44847.5|44827.5|44850|44830|44845|44825|4
1730794100000|2024-11-05 08:08:20|44850|44830|44852.5|44832.5|44853.1|44833.1|44850|44830|16
1730794110000|2024-11-05 08:08:30|44853.1|44833.1|44857.5|44837.5|44860|44840|44852.5|44832.5|3
1730794120000|2024-11-05 08:08:40|44858.1|44838.1|44855|44835|44863.1|44843.1|44855|44835|6
1730794130000|2024-11-05 08:08:50|44855.6|44835.6|44858.1|44838.1|44860|44840|44855.6|44835.6|1
1730794140000|2024-11-05 08:09:00|44860|44840|44856.9|44836.9|44862.5|44842.5|44856.9|44836.9|13
1730794150000|2024-11-05 08:09:10|44860|44840|44865|44845|44865|44845|44860|44840|13
1730794160000|2024-11-05 08:09:20|44867.5|44847.5|44865|44845|44867.5|44847.5|44865|44845|4
1730794170000|2024-11-05 08:09:30|44864.4|44844.4|44862.5|44842.5|44864.4|44844.4|44862.5|44842.5|0
1730794180000|2024-11-05 08:09:40|44865|44845|44862.5|44842.5|44867.5|44847.5|44862.5|44842.5|0
1730794190000|2024-11-05 08:09:50|44858.7|44838.7|44862.5|44842.5|44862.5|44842.5|44858.1|44838.1|14
1730794200000|2024-11-05 08:10:00|44867.5|44847.5|44857.5|44837.5|44867.5|44847.5|44857.5|44837.5|3
1730794220000|2024-11-05 08:10:20|44858.1|44838.1|44862.5|44842.5|44862.5|44842.5|44857.5|44837.5|1
1730794230000|2024-11-05 08:10:30|44861.9|44841.9|44865.6|44845.6|44868.1|44848.1|44855|44835|26
1730794240000|2024-11-05 08:10:40|44867.5|44847.5|44861.9|44841.9|44867.5|44847.5|44861.9|44841.9|9
1730794250000|2024-11-05 08:10:50|44859.4|44839.4|44857.5|44837.5|44862.5|44842.5|44857.5|44837.5|2
1730794260000|2024-11-05 08:11:00|44855|44835|44855|44835|44855|44835|44855|44835|5
1730794270000|2024-11-05 08:11:10|||||||||6
1730794280000|2024-11-05 08:11:20|44857.5|44837.5|44867.5|44847.5|44867.5|44847.5|44857.5|44837.5|4
1730794290000|2024-11-05 08:11:30|44868.1|44848.1|44872.5|44852.5|44872.5|44852.5|44868.1|44848.1|7
1730794300000|2024-11-05 08:11:40|44870|44850|44869.4|44849.4|44870|44850|44869.4|44849.4|1
1730794310000|2024-11-05 08:11:50|44866.9|44846.9|44859.4|44839.4|44866.9|44846.9|44859.4|44839.4|3
1730794320000|2024-11-05 08:12:00|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|1
1730794340000|2024-11-05 08:12:20|44856.9|44836.9|44857.5|44837.5|44857.5|44837.5|44855|44835|3
1730794350000|2024-11-05 08:12:30|44860|44840|44857.5|44837.5|44860|44840|44855|44835|3
1730794360000|2024-11-05 08:12:40|44854.4|44834.4|44854.4|44834.4|44856.9|44836.9|44854.4|44834.4|6
1730794370000|2024-11-05 08:12:50|44856.3|44836.3|44857.5|44837.5|44857.5|44837.5|44854.4|44834.4|3
1730794380000|2024-11-05 08:13:00|44856.9|44836.9|44864.4|44844.4|44864.4|44844.4|44856.9|44836.9|5
1730794390000|2024-11-05 08:13:10|44863.8|44843.8|44864.4|44844.4|44864.4|44844.4|44861.9|44841.9|1
1730794400000|2024-11-05 08:13:20|44859.4|44839.4|44828.8|44808.8|44859.4|44839.4|44828.8|44808.8|9
1730794410000|2024-11-05 08:13:30|44826.3|44806.3|44826.3|44806.3|44828.8|44808.8|44826.3|44806.3|11
1730794420000|2024-11-05 08:13:40|44823.8|44803.8|44818.8|44798.8|44823.8|44803.8|44818.8|44798.8|4
1730794430000|2024-11-05 08:13:50|44819.4|44799.4|44823.8|44803.8|44826.3|44806.3|44819.4|44799.4|0
1730794440000|2024-11-05 08:14:00|44821.3|44801.3|44800.7|44780.7|44821.3|44801.3|44800.7|44780.7|12
1730794450000|2024-11-05 08:14:10|44803.2|44783.2|44806.9|44786.9|44808.8|44788.8|44803.2|44783.2|3
1730794460000|2024-11-05 08:14:20|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|44806.3|44786.3|1
1730794470000|2024-11-05 08:14:30|44811.3|44791.3|44806.9|44786.9|44811.3|44791.3|44806.3|44786.3|3
1730794480000|2024-11-05 08:14:40|44808.8|44788.8|44806.3|44786.3|44808.8|44788.8|44806.3|44786.3|3
1730794490000|2024-11-05 08:14:50|44808.2|44788.2|44808.8|44788.8|44808.8|44788.8|44806.3|44786.3|2
1730794500000|2024-11-05 08:15:00|44806.3|44786.3|44808.8|44788.8|44808.8|44788.8|44806.3|44786.3|8
1730794510000|2024-11-05 08:15:10|44811.3|44791.3|44811.3|44791.3|44813.8|44793.8|44808.8|44788.8|0
1730794520000|2024-11-05 08:15:20|44813.2|44793.2|44823.8|44803.8|44826.3|44806.3|44811.3|44791.3|1
1730794530000|2024-11-05 08:15:30|44826.3|44806.3|44823.8|44803.8|44831.9|44811.9|44823.8|44803.8|20
1730794540000|2024-11-05 08:15:40|44825.7|44805.7|44818.2|44798.2|44825.7|44805.7|44818.2|44798.2|15
1730794550000|2024-11-05 08:15:50|44818.8|44798.8|44821.3|44801.3|44821.3|44801.3|44818.8|44798.8|8
1730794560000|2024-11-05 08:16:00|44820.7|44800.7|44808.8|44788.8|44820.7|44800.7|44795.7|44775.7|10
1730794570000|2024-11-05 08:16:10|44806.3|44786.3|44801.3|44781.3|44806.3|44786.3|44801.3|44781.3|7
1730794580000|2024-11-05 08:16:20|44800.7|44780.7|44798.8|44778.8|44800.7|44780.7|44798.8|44778.8|4
1730794590000|2024-11-05 08:16:30|44800.7|44780.7|44792.5|44772.5|44803.8|44783.8|44788.2|44768.2|18
1730794600000|2024-11-05 08:16:40|44793.8|44773.8|44790|44770|44794.4|44774.4|44788.8|44768.8|18
1730794610000|2024-11-05 08:16:50|44791.9|44771.9|44798.8|44778.8|44801.3|44781.3|44791.9|44771.9|3
1730794620000|2024-11-05 08:17:00|44796.9|44776.9|44781.3|44761.3|44798.8|44778.8|44781.3|44761.3|46
1730794630000|2024-11-05 08:17:10|44783.8|44763.8|44783.8|44763.8|44786.3|44766.3|44780.7|44760.7|12
1730794640000|2024-11-05 08:17:20|44786.3|44766.3|44786.3|44766.3|44786.3|44766.3|44786.3|44766.3|3
1730794650000|2024-11-05 08:17:30|44786.9|44766.9|44791.3|44771.3|44791.3|44771.3|44786.9|44766.9|2
1730794670000|2024-11-05 08:17:50|44789.4|44769.4|44790.8|44770.8|44791.3|44771.3|44788.8|44768.8|0
1730794680000|2024-11-05 08:18:00|44788.8|44768.8|44782.7|44762.7|44788.8|44768.8|44782.7|44762.7|26
1730794690000|2024-11-05 08:18:10|44768.3|44748.3|44760.8|44740.8|44768.3|44748.3|44757.1|44737.1|20
1730794700000|2024-11-05 08:18:20|44761.3|44741.3|44762.7|44742.7|44765.8|44745.8|44761.3|44741.3|15
1730794710000|2024-11-05 08:18:30|44760.2|44740.2|44755.2|44735.2|44760.2|44740.2|44750.8|44730.8|48
1730794720000|2024-11-05 08:18:40|44752.1|44732.1|44747.1|44727.1|44752.7|44732.7|44747.1|44727.1|13
1730794730000|2024-11-05 08:18:50|44747.7|44727.7|44739.6|44719.6|44747.7|44727.7|44739.6|44719.6|8
1730794740000|2024-11-05 08:19:00|44734.6|44714.6|44732.7|44712.7|44735.2|44715.2|44732.7|44712.7|53
1730794750000|2024-11-05 08:19:10|44732.1|44712.1|44727.7|44707.7|44732.1|44712.1|44725.2|44705.2|4
1730794760000|2024-11-05 08:19:20|44732.7|44712.7|44720.2|44700.2|44734.6|44714.6|44720.2|44700.2|6
1730794770000|2024-11-05 08:19:30|44720.8|44700.8|44725.2|44705.2|44725.2|44705.2|44720.8|44700.8|8
1730794780000|2024-11-05 08:19:40|44725.8|44705.8|44727.1|44707.1|44728.3|44708.3|44725.8|44705.8|10
1730794790000|2024-11-05 08:19:50|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|8
1730794800000|2024-11-05 08:20:00|44728.3|44708.3|44740.2|44720.2|44740.2|44720.2|44727.7|44707.7|6
1730794810000|2024-11-05 08:20:10|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44735.2|44715.2|2
1730794820000|2024-11-05 08:20:20|44740.2|44720.2|44735.2|44715.2|44740.2|44720.2|44735.2|44715.2|7
1730794830000|2024-11-05 08:20:30|44737.7|44717.7|44748.3|44728.3|44748.3|44728.3|44735.2|44715.2|42
1730794840000|2024-11-05 08:20:40|44755.2|44735.2|44765.2|44745.2|44765.2|44745.2|44755.2|44735.2|13
1730794850000|2024-11-05 08:20:50|44767.7|44747.7|44767.7|44747.7|44772.7|44752.7|44767.7|44747.7|8
1730794860000|2024-11-05 08:21:00|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|44760.2|44740.2|3
1730794870000|2024-11-05 08:21:10|44760.2|44740.2|44767.7|44747.7|44770.2|44750.2|44760.2|44740.2|11
1730794880000|2024-11-05 08:21:20|44768.3|44748.3|44765.2|44745.2|44770.2|44750.2|44765.2|44745.2|2
1730794890000|2024-11-05 08:21:30|44766.4|44746.4|44755.2|44735.2|44770.2|44750.2|44752.7|44732.7|8
1730794900000|2024-11-05 08:21:40|44752.7|44732.7|44754|44734|44762.1|44742.1|44750.2|44730.2|11
1730794910000|2024-11-05 08:21:50|44754.6|44734.6|44771.4|44751.4|44771.4|44751.4|44754.6|44734.6|5
1730794920000|2024-11-05 08:22:00|44773.3|44753.3|44775.2|44755.2|44777.1|44757.1|44773.3|44753.3|7
1730794930000|2024-11-05 08:22:10|44774.6|44754.6|44772.1|44752.1|44774.6|44754.6|44772.1|44752.1|1
1730794940000|2024-11-05 08:22:20|44769.6|44749.6|44772.7|44752.7|44772.7|44752.7|44769.6|44749.6|4
1730794950000|2024-11-05 08:22:30|44780.2|44760.2|44777.7|44757.7|44780.2|44760.2|44775.2|44755.2|3
1730794960000|2024-11-05 08:22:40|44772.7|44752.7|44775.2|44755.2|44775.2|44755.2|44770.2|44750.2|1
1730794970000|2024-11-05 08:22:50|44774|44754|44770.2|44750.2|44774|44754|44770.2|44750.2|0
1730794980000|2024-11-05 08:23:00|44767.7|44747.7|44775.2|44755.2|44775.2|44755.2|44767.7|44747.7|6
1730794990000|2024-11-05 08:23:10|44775.8|44755.8|44780.2|44760.2|44780.2|44760.2|44775.2|44755.2|3
1730795000000|2024-11-05 08:23:20|44778.3|44758.3|44775.2|44755.2|44780.2|44760.2|44775.2|44755.2|3
1730795010000|2024-11-05 08:23:30|44775.8|44755.8|44775.2|44755.2|44777.7|44757.7|44775.2|44755.2|1
1730795020000|2024-11-05 08:23:40|44777.1|44757.1|44772.7|44752.7|44777.1|44757.1|44772.7|44752.7|1
1730795030000|2024-11-05 08:23:50|44772.1|44752.1|44767.7|44747.7|44772.1|44752.1|44765.2|44745.2|2
1730795040000|2024-11-05 08:24:00|44765.2|44745.2|44762.7|44742.7|44765.2|44745.2|44762.7|44742.7|5
1730795050000|2024-11-05 08:24:10|44763.3|44743.3|44765.2|44745.2|44765.2|44745.2|44763.3|44743.3|0
1730795060000|2024-11-05 08:24:20|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|1
1730795070000|2024-11-05 08:24:30|44757.7|44737.7|44755.2|44735.2|44757.7|44737.7|44755.2|44735.2|2
1730795080000|2024-11-05 08:24:40|44755.8|44735.8|44757.7|44737.7|44757.7|44737.7|44755.8|44735.8|3
1730795090000|2024-11-05 08:24:50|44758.3|44738.3|44758.3|44738.3|44758.3|44738.3|44758.3|44738.3|4
1730795100000|2024-11-05 08:25:00|44757.7|44737.7|44742.7|44722.7|44757.7|44737.7|44742.7|44722.7|14
1730795110000|2024-11-05 08:25:10|44740.2|44720.2|44745.2|44725.2|44745.2|44725.2|44740.2|44720.2|7
1730795120000|2024-11-05 08:25:20|||||||||2
1730795130000|2024-11-05 08:25:30|44749|44729|44750.2|44730.2|44750.2|44730.2|44749|44729|0
1730795140000|2024-11-05 08:25:40|44750.8|44730.8|44755.2|44735.2|44755.2|44735.2|44750.8|44730.8|0
1730795150000|2024-11-05 08:25:50|44755.8|44735.8|44760.2|44740.2|44762.7|44742.7|44755.8|44735.8|0
1730795160000|2024-11-05 08:26:00|44760.8|44740.8|44760.2|44740.2|44760.8|44740.8|44760.2|44740.2|4
1730795170000|2024-11-05 08:26:10|44754.6|44734.6|44757.7|44737.7|44757.7|44737.7|44754.6|44734.6|3
1730795180000|2024-11-05 08:26:20|44758.3|44738.3|44762.7|44742.7|44762.7|44742.7|44758.3|44738.3|3
1730795190000|2024-11-05 08:26:30|44762.1|44742.1|44770.8|44750.8|44770.8|44750.8|44762.1|44742.1|4
1730795200000|2024-11-05 08:26:40|44770.2|44750.2|44780.2|44760.2|44780.2|44760.2|44770.2|44750.2|1
1730795210000|2024-11-05 08:26:50|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|2
1730795220000|2024-11-05 08:27:00|44782.7|44762.7|44780.2|44760.2|44783.3|44763.3|44780.2|44760.2|7
1730795230000|2024-11-05 08:27:10|44778.3|44758.3|44777.7|44757.7|44782.7|44762.7|44777.7|44757.7|13
1730795240000|2024-11-05 08:27:20|44776.5|44756.5|44777.1|44757.1|44777.1|44757.1|44776.5|44756.5|2
1730795250000|2024-11-05 08:27:30|44777.7|44757.7|44777.7|44757.7|44777.7|44757.7|44777.7|44757.7|1
1730795260000|2024-11-05 08:27:40|44780.2|44760.2|44775.2|44755.2|44780.2|44760.2|44775.2|44755.2|1
1730795270000|2024-11-05 08:27:50|44772.7|44752.7|44772.7|44752.7|44775.2|44755.2|44772.7|44752.7|1
1730795280000|2024-11-05 08:28:00|44772.1|44752.1|44762.7|44742.7|44772.1|44752.1|44762.7|44742.7|15
1730795290000|2024-11-05 08:28:10|44759.6|44739.6|44759.6|44739.6|44762.1|44742.1|44759.6|44739.6|1
1730795300000|2024-11-05 08:28:20|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44759.6|44739.6|2
1730795310000|2024-11-05 08:28:30|44767.1|44747.1|44767.1|44747.1|44772.1|44752.1|44767.1|44747.1|1
1730795320000|2024-11-05 08:28:40|44764.6|44744.6|44762.1|44742.1|44764.6|44744.6|44761.5|44741.5|3
1730795330000|2024-11-05 08:28:50|44761.5|44741.5|44747.1|44727.1|44761.5|44741.5|44747.1|44727.1|5
1730795340000|2024-11-05 08:29:00|44744.6|44724.6|44740.8|44720.8|44744.6|44724.6|44740.8|44720.8|5
1730795360000|2024-11-05 08:29:20|44742.7|44722.7|44744.6|44724.6|44744.6|44724.6|44742.1|44722.1|6
1730795370000|2024-11-05 08:29:30|44757.7|44737.7|44757.7|44737.7|44759.6|44739.6|44757.7|44737.7|9
1730795380000|2024-11-05 08:29:40|44759.6|44739.6|44769|44749|44769|44749|44759.6|44739.6|8
1730795390000|2024-11-05 08:29:50|44774|44754|44784|44764|44784|44764|44774|44754|5
1730795400000|2024-11-05 08:30:00|44786.5|44766.5|44774|44754|44789|44769|44774|44754|14
1730795410000|2024-11-05 08:30:10|44772.1|44752.1|44771.5|44751.5|44774|44754|44771.5|44751.5|4
1730795420000|2024-11-05 08:30:20|44770.9|44750.9|44781.5|44761.5|44781.5|44761.5|44769|44749|1
1730795430000|2024-11-05 08:30:30|44784|44764|44779|44759|44784|44764|44779|44759|2
1730795440000|2024-11-05 08:30:40|44779.6|44759.6|44781.5|44761.5|44781.5|44761.5|44779.6|44759.6|0
1730795450000|2024-11-05 08:30:50|44783.4|44763.4|44786.5|44766.5|44786.5|44766.5|44783.4|44763.4|1
1730795460000|2024-11-05 08:31:00|44785.9|44765.9|44785.9|44765.9|44786.5|44766.5|44784|44764|2
1730795470000|2024-11-05 08:31:10|44784|44764|44799|44779|44799|44779|44784|44764|5
1730795480000|2024-11-05 08:31:20|44804|44784|44804|44784|44804|44784|44801.5|44781.5|1
1730795490000|2024-11-05 08:31:30|44804.6|44784.6|44809.6|44789.6|44809.6|44789.6|44804.6|44784.6|2
1730795500000|2024-11-05 08:31:40|44811.5|44791.5|44821.5|44801.5|44821.5|44801.5|44811.5|44791.5|4
1730795510000|2024-11-05 08:31:50|44824|44804|44834|44814|44834|44814|44824|44804|7
1730795520000|2024-11-05 08:32:00|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44832.1|44812.1|11
1730795530000|2024-11-05 08:32:10|44835.9|44815.9|44839|44819|44839|44819|44835.9|44815.9|6
1730795540000|2024-11-05 08:32:20|44840.9|44820.9|44829|44809|44840.9|44820.9|44829|44809|3
1730795550000|2024-11-05 08:32:30|44828.4|44808.4|44822.1|44802.1|44828.4|44808.4|44821.5|44801.5|2
1730795560000|2024-11-05 08:32:40|44824|44804|44824|44804|44824|44804|44824|44804|0
1730795570000|2024-11-05 08:32:50|44824.6|44804.6|44836.5|44816.5|44836.5|44816.5|44824.6|44804.6|6
1730795580000|2024-11-05 08:33:00|44835.9|44815.9|44834|44814|44836.5|44816.5|44834|44814|3
1730795590000|2024-11-05 08:33:10|44832.1|44812.1|44824|44804|44832.1|44812.1|44822.1|44802.1|5
1730795600000|2024-11-05 08:33:20|44820.9|44800.9|44824|44804|44824|44804|44819|44799|10
1730795610000|2024-11-05 08:33:30|44821.5|44801.5|44824|44804|44826.5|44806.5|44821.5|44801.5|2
1730795620000|2024-11-05 08:33:40|44823.4|44803.4|44826.5|44806.5|44826.5|44806.5|44821.5|44801.5|0
1730795630000|2024-11-05 08:33:50|44824|44804|44821.5|44801.5|44826.5|44806.5|44819|44799|5
1730795640000|2024-11-05 08:34:00|44819|44799|44814|44794|44819|44799|44814|44794|3
1730795650000|2024-11-05 08:34:10|||||||||2
1730795660000|2024-11-05 08:34:20|44816.5|44796.5|44811.5|44791.5|44816.5|44796.5|44811.5|44791.5|1
1730795670000|2024-11-05 08:34:30|44806.5|44786.5|44802.1|44782.1|44806.5|44786.5|44801.5|44781.5|11
1730795680000|2024-11-05 08:34:40|44804|44784|44804|44784|44804|44784|44801.5|44781.5|3
1730795690000|2024-11-05 08:34:50|44802.9|44782.9|44799.6|44779.6|44804|44784|44799.6|44779.6|48
1730795700000|2024-11-05 08:35:00|44797.1|44777.1|44796.5|44776.5|44797.1|44777.1|44796.5|44776.5|1
1730795710000|2024-11-05 08:35:10|44797.1|44777.1|44797.7|44777.7|44797.7|44777.7|44794.6|44774.6|4
1730795720000|2024-11-05 08:35:20|44795.2|44775.2|44797.1|44777.1|44797.1|44777.1|44795.2|44775.2|2
1730795730000|2024-11-05 08:35:30|44795.2|44775.2|44794.6|44774.6|44795.2|44775.2|44794.6|44774.6|1
1730795740000|2024-11-05 08:35:40|44792.7|44772.7|44793.3|44773.3|44793.3|44773.3|44792.7|44772.7|1
1730795750000|2024-11-05 08:35:50|44793.9|44773.9|44802.7|44782.7|44802.7|44782.7|44793.9|44773.9|1
1730795760000|2024-11-05 08:36:00|44801.5|44781.5|44800.2|44780.2|44801.5|44781.5|44795.2|44775.2|2
1730795770000|2024-11-05 08:36:10|44797.7|44777.7|44800.2|44780.2|44800.2|44780.2|44797.7|44777.7|3
1730795780000|2024-11-05 08:36:20|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|44800.8|44780.8|0
1730795790000|2024-11-05 08:36:30|||||||||1
1730795800000|2024-11-05 08:36:40|44807.7|44787.7|44807.7|44787.7|44807.7|44787.7|44802.7|44782.7|1
1730795810000|2024-11-05 08:36:50|44808.3|44788.3|44810.2|44790.2|44810.2|44790.2|44808.3|44788.3|1
1730795820000|2024-11-05 08:37:00|44809.6|44789.6|44805.8|44785.8|44812.7|44792.7|44800.2|44780.2|4
1730795830000|2024-11-05 08:37:10|44807.7|44787.7|44820.2|44800.2|44820.2|44800.2|44807.7|44787.7|4
1730795840000|2024-11-05 08:37:20|44819.6|44799.6|44814|44794|44820.2|44800.2|44814|44794|0
1730795850000|2024-11-05 08:37:30|44815.2|44795.2|44813.3|44793.3|44815.2|44795.2|44812.7|44792.7|1
1730795860000|2024-11-05 08:37:40|44814|44794|44800.2|44780.2|44814|44794|44800.2|44780.2|0
1730795870000|2024-11-05 08:37:50|44799.6|44779.6|44797.7|44777.7|44799.6|44779.6|44797.7|44777.7|2
1730795880000|2024-11-05 08:38:00|44795.2|44775.2|44805.2|44785.2|44805.2|44785.2|44795.2|44775.2|2
1730795890000|2024-11-05 08:38:10|44800.2|44780.2|44805.2|44785.2|44805.2|44785.2|44800.2|44780.2|1
1730795900000|2024-11-05 08:38:20|44807.7|44787.7|44810.2|44790.2|44810.2|44790.2|44807.7|44787.7|0
1730795910000|2024-11-05 08:38:30|44809.6|44789.6|44810.2|44790.2|44810.2|44790.2|44809.6|44789.6|0
1730795920000|2024-11-05 08:38:40|44807.7|44787.7|44807.7|44787.7|44810.2|44790.2|44807.7|44787.7|0
1730795930000|2024-11-05 08:38:50|44806.4|44786.4|44802.1|44782.1|44810.2|44790.2|44802.1|44782.1|22
1730795940000|2024-11-05 08:39:00|44802.7|44782.7|44802.1|44782.1|44804.6|44784.6|44802.1|44782.1|1
1730795950000|2024-11-05 08:39:10|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|0
1730795970000|2024-11-05 08:39:30|44802.7|44782.7|44807.1|44787.1|44807.1|44787.1|44802.7|44782.7|0
1730795980000|2024-11-05 08:39:40|44812.1|44792.1|44817.1|44797.1|44817.1|44797.1|44812.1|44792.1|2
1730795990000|2024-11-05 08:39:50|44812.7|44792.7|44817.1|44797.1|44817.1|44797.1|44812.1|44792.1|8
1730796000000|2024-11-05 08:40:00|44817.7|44797.7|44822.1|44802.1|44822.1|44802.1|44817.1|44797.1|4
1730796010000|2024-11-05 08:40:10|44824.6|44804.6|44829.6|44809.6|44829.6|44809.6|44824.6|44804.6|16
1730796020000|2024-11-05 08:40:20|44824.6|44804.6|44819.6|44799.6|44824.6|44804.6|44819.6|44799.6|3
1730796030000|2024-11-05 08:40:30|44822.1|44802.1|44830.2|44810.2|44830.2|44810.2|44812.1|44792.1|29
1730796050000|2024-11-05 08:40:50|44829.6|44809.6|44822.1|44802.1|44829.6|44809.6|44815.2|44795.2|8
1730796060000|2024-11-05 08:41:00|44821.6|44801.6|44813.5|44793.5|44822.1|44802.1|44813.5|44793.5|9
1730796070000|2024-11-05 08:41:10|44812.9|44792.9|44812.1|44792.1|44813.5|44793.5|44809.6|44789.6|2
1730796080000|2024-11-05 08:41:20|44809.6|44789.6|44799.6|44779.6|44809.6|44789.6|44799.6|44779.6|18
1730796090000|2024-11-05 08:41:30|44800.2|44780.2|44804.6|44784.6|44807.1|44787.1|44800.2|44780.2|2
1730796100000|2024-11-05 08:41:40|||||||||1
1730796110000|2024-11-05 08:41:50|44802.7|44782.7|44801.6|44781.6|44802.7|44782.7|44801.6|44781.6|2
1730796120000|2024-11-05 08:42:00|44802.1|44782.1|44804.6|44784.6|44804.6|44784.6|44802.1|44782.1|4
1730796130000|2024-11-05 08:42:10|44806.6|44786.6|44807.1|44787.1|44807.1|44787.1|44804.6|44784.6|1
1730796140000|2024-11-05 08:42:20|44807.7|44787.7|44809.6|44789.6|44809.6|44789.6|44807.7|44787.7|2
1730796150000|2024-11-05 08:42:30|||||||||1
1730796160000|2024-11-05 08:42:40|||||||||2
1730796170000|2024-11-05 08:42:50|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|1
1730796180000|2024-11-05 08:43:00|44804.6|44784.6|44804.7|44784.7|44807.1|44787.1|44802.1|44782.1|4
1730796190000|2024-11-05 08:43:10|||||||||2
1730796210000|2024-11-05 08:43:30|44807.2|44787.2|44807.7|44787.7|44814.7|44794.7|44803.9|44783.9|32
1730796220000|2024-11-05 08:43:40|44813.3|44793.3|44817.7|44797.7|44820.2|44800.2|44813.3|44793.3|9
1730796230000|2024-11-05 08:43:50|44815.2|44795.2|44812.7|44792.7|44815.2|44795.2|44812.7|44792.7|4
1730796240000|2024-11-05 08:44:00|44810.2|44790.2|44805.2|44785.2|44810.2|44790.2|44805.2|44785.2|5
1730796250000|2024-11-05 08:44:10|44807.7|44787.7|44805.2|44785.2|44810.2|44790.2|44805.2|44785.2|2
1730796260000|2024-11-05 08:44:20|44805.8|44785.8|44810.2|44790.2|44810.2|44790.2|44805.8|44785.8|2
1730796270000|2024-11-05 08:44:30|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|0
1730796280000|2024-11-05 08:44:40|44813.3|44793.3|44817.7|44797.7|44817.7|44797.7|44813.3|44793.3|7
1730796290000|2024-11-05 08:44:50|44818.3|44798.3|44822.7|44802.7|44822.7|44802.7|44818.3|44798.3|4
1730796300000|2024-11-05 08:45:00|44823.3|44803.3|44821.4|44801.4|44825.8|44805.8|44820.2|44800.2|29
1730796310000|2024-11-05 08:45:10|44822|44802|44819.5|44799.5|44822|44802|44819.5|44799.5|1
1730796320000|2024-11-05 08:45:20|44816.4|44796.4|44817|44797|44818.9|44798.9|44813.9|44793.9|9
1730796330000|2024-11-05 08:45:30|44819.5|44799.5|44818.9|44798.9|44819.5|44799.5|44818.9|44798.9|0
1730796340000|2024-11-05 08:45:40|44819.5|44799.5|44807|44787|44822|44802|44807|44787|20
1730796350000|2024-11-05 08:45:50|44804.5|44784.5|44807|44787|44807|44787|44804.5|44784.5|1
1730796360000|2024-11-05 08:46:00|44804.5|44784.5|44812|44792|44814.5|44794.5|44802|44782|8
1730796370000|2024-11-05 08:46:10|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|1
1730796380000|2024-11-05 08:46:20|44812|44792|44814.5|44794.5|44814.5|44794.5|44812|44792|0
1730796390000|2024-11-05 08:46:30|44812|44792|44804.5|44784.5|44812|44792|44804.5|44784.5|1
1730796400000|2024-11-05 08:46:40|44802|44782|44799.5|44779.5|44802|44782|44799.5|44779.5|4
1730796410000|2024-11-05 08:46:50|44798.9|44778.9|44796.4|44776.4|44798.9|44778.9|44796.4|44776.4|5
1730796420000|2024-11-05 08:47:00|44792|44772|44782|44762|44792|44772|44782|44762|12
1730796430000|2024-11-05 08:47:10|44772|44752|44767|44747|44772|44752|44767|44747|8
1730796440000|2024-11-05 08:47:20|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|9
1730796450000|2024-11-05 08:47:30|44767.6|44747.6|44764.5|44744.5|44769.5|44749.5|44764.5|44744.5|2
1730796460000|2024-11-05 08:47:40|44765.1|44745.1|44764.5|44744.5|44765.1|44745.1|44764.5|44744.5|2
1730796470000|2024-11-05 08:47:50|44763.9|44743.9|44770.8|44750.8|44770.8|44750.8|44763.3|44743.3|5
1730796480000|2024-11-05 08:48:00|44768.3|44748.3|44760.8|44740.8|44768.3|44748.3|44758.3|44738.3|16
1730796490000|2024-11-05 08:48:10|44760.3|44740.3|44760.8|44740.8|44760.8|44740.8|44758.9|44738.9|2
1730796500000|2024-11-05 08:48:20|44758.3|44738.3|44758.3|44738.3|44760.8|44740.8|44758.3|44738.3|3
1730796510000|2024-11-05 08:48:30|44758.9|44738.9|44760.8|44740.8|44760.8|44740.8|44758.9|44738.9|0
1730796520000|2024-11-05 08:48:40|44758.3|44738.3|44756.4|44736.4|44758.3|44738.3|44755.8|44735.8|3
1730796530000|2024-11-05 08:48:50|44760.8|44740.8|44758.3|44738.3|44760.8|44740.8|44758.3|44738.3|1
1730796540000|2024-11-05 08:49:00|44755.8|44735.8|44758.3|44738.3|44760.8|44740.8|44753.3|44733.3|20
1730796550000|2024-11-05 08:49:10|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|1
1730796560000|2024-11-05 08:49:20|||||||||3
1730796570000|2024-11-05 08:49:30|44763.3|44743.3|44763.3|44743.3|44765.8|44745.8|44763.3|44743.3|3
1730796590000|2024-11-05 08:49:50|44760.8|44740.8|44763.3|44743.3|44763.3|44743.3|44760.8|44740.8|3
1730796600000|2024-11-05 08:50:00|44760.8|44740.8|44763.9|44743.9|44763.9|44743.9|44758.3|44738.3|2
1730796610000|2024-11-05 08:50:10|44765.8|44745.8|44763.9|44743.9|44768.3|44748.3|44763.3|44743.3|0
1730796620000|2024-11-05 08:50:20|44765.8|44745.8|44768.3|44748.3|44768.3|44748.3|44765.8|44745.8|1
1730796630000|2024-11-05 08:50:30|44768.9|44748.9|44778.3|44758.3|44778.3|44758.3|44768.9|44748.9|2
1730796640000|2024-11-05 08:50:40|44780.8|44760.8|44788.3|44768.3|44788.3|44768.3|44780.8|44760.8|0
1730796660000|2024-11-05 08:51:00|44787.8|44767.8|44790.8|44770.8|44790.8|44770.8|44785.8|44765.8|6
1730796680000|2024-11-05 08:51:20|44787.8|44767.8|44785.3|44765.3|44787.8|44767.8|44780.9|44760.9|11
1730796690000|2024-11-05 08:51:30|44785.9|44765.9|44785.3|44765.3|44787.8|44767.8|44785.3|44765.3|1
1730796700000|2024-11-05 08:51:40|44782.8|44762.8|44777.8|44757.8|44782.8|44762.8|44777.8|44757.8|12
1730796710000|2024-11-05 08:51:50|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|0
1730796720000|2024-11-05 08:52:00|44774.7|44754.7|44775.3|44755.3|44775.3|44755.3|44773.4|44753.4|1
1730796730000|2024-11-05 08:52:10|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|1
1730796740000|2024-11-05 08:52:20|44770.3|44750.3|44772.2|44752.2|44772.2|44752.2|44770.3|44750.3|3
1730796750000|2024-11-05 08:52:30|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|0
1730796760000|2024-11-05 08:52:40|44768.4|44748.4|44767.8|44747.8|44768.4|44748.4|44767.8|44747.8|1
1730796770000|2024-11-05 08:52:50|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|1
1730796780000|2024-11-05 08:53:00|44762.8|44742.8|44759.7|44739.7|44762.8|44742.8|44759.7|44739.7|12
1730796790000|2024-11-05 08:53:10|44757.8|44737.8|44752.2|44732.2|44757.8|44737.8|44752.2|44732.2|15
1730796800000|2024-11-05 08:53:20|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|4
1730796810000|2024-11-05 08:53:30|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.1|44724.1|2
1730796820000|2024-11-05 08:53:40|44745.3|44725.3|44752.2|44732.2|44752.2|44732.2|44745.3|44725.3|4
1730796830000|2024-11-05 08:53:50|44754.7|44734.7|44761.6|44741.6|44761.6|44741.6|44754.7|44734.7|5
1730796840000|2024-11-05 08:54:00|||||||||11
1730796850000|2024-11-05 08:54:10|44766.6|44746.6|44766|44746|44766.6|44746.6|44766|44746|8
1730796860000|2024-11-05 08:54:20|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1730796870000|2024-11-05 08:54:30|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44764.1|44744.1|1
1730796890000|2024-11-05 08:54:50|44767.2|44747.2|44769.1|44749.1|44769.1|44749.1|44767.2|44747.2|5
1730796900000|2024-11-05 08:55:00|44769.7|44749.7|44781.6|44761.6|44781.6|44761.6|44769.7|44749.7|2
1730796910000|2024-11-05 08:55:10|44782.2|44762.2|44781.6|44761.6|44783.5|44763.5|44781.6|44761.6|2
1730796920000|2024-11-05 08:55:20|44779.7|44759.7|44781.6|44761.6|44781.6|44761.6|44779.1|44759.1|0
1730796930000|2024-11-05 08:55:30|44784.1|44764.1|44789.7|44769.7|44789.7|44769.7|44784.1|44764.1|6
1730796940000|2024-11-05 08:55:40|44794.1|44774.1|44796.6|44776.6|44799.1|44779.1|44794.1|44774.1|6
1730796950000|2024-11-05 08:55:50|44796|44776|44789.1|44769.1|44796.6|44776.6|44789.1|44769.1|0
1730796960000|2024-11-05 08:56:00|||||||||1
1730796970000|2024-11-05 08:56:10|44791.6|44771.6|44807.2|44787.2|44807.2|44787.2|44791.6|44771.6|19
1730796980000|2024-11-05 08:56:20|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|3
1730796990000|2024-11-05 08:56:30|44800.4|44780.4|44781|44761|44800.4|44780.4|44781|44761|23
1730797000000|2024-11-05 08:56:40|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|4
1730797010000|2024-11-05 08:56:50|44776|44756|44774.1|44754.1|44776.6|44756.6|44774.1|44754.1|10
1730797020000|2024-11-05 08:57:00|||||||||2
1730797030000|2024-11-05 08:57:10|44773.5|44753.5|44771.6|44751.6|44773.5|44753.5|44771.6|44751.6|2
1730797040000|2024-11-05 08:57:20|||||||||2
1730797050000|2024-11-05 08:57:30|44771|44751|44771.6|44751.6|44771.6|44751.6|44769.1|44749.1|6
1730797060000|2024-11-05 08:57:40|44773.5|44753.5|44776.6|44756.6|44776.6|44756.6|44773.5|44753.5|12
1730797070000|2024-11-05 08:57:50|44776|44756|44774.1|44754.1|44776|44756|44774.1|44754.1|5
1730797080000|2024-11-05 08:58:00|44778.5|44758.5|44779.1|44759.1|44779.1|44759.1|44776.6|44756.6|1
1730797090000|2024-11-05 08:58:10|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|1
1730797100000|2024-11-05 08:58:20|44787.2|44767.2|44786.6|44766.6|44787.2|44767.2|44786.6|44766.6|4
1730797110000|2024-11-05 08:58:30|44784.1|44764.1|44779.1|44759.1|44784.1|44764.1|44779.1|44759.1|3
1730797120000|2024-11-05 08:58:40|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|5
1730797130000|2024-11-05 08:58:50|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44771.6|44751.6|3
1730797140000|2024-11-05 08:59:00|44772.9|44752.9|44774.1|44754.1|44774.1|44754.1|44771|44751|6
1730797150000|2024-11-05 08:59:10|||||||||5
1730797160000|2024-11-05 08:59:20|44771.6|44751.6|44779.1|44759.1|44779.1|44759.1|44771.6|44751.6|6
1730797170000|2024-11-05 08:59:30|44778.5|44758.5|44779.1|44759.1|44779.1|44759.1|44774.1|44754.1|6
1730797180000|2024-11-05 08:59:40|44781.6|44761.6|44804.1|44784.1|44804.1|44784.1|44779.7|44759.7|27
1730797190000|2024-11-05 08:59:50|44807.2|44787.2|44804.1|44784.1|44811.6|44791.6|44804.1|44784.1|11
1730797200000|2024-11-05 09:00:00|44803.5|44783.5|44809.1|44789.1|44809.1|44789.1|44803.5|44783.5|3
1730797210000|2024-11-05 09:00:10|44814.6|44794.6|44811.6|44791.6|44831.6|44811.6|44811.6|44791.6|40
1730797220000|2024-11-05 09:00:20|44813.5|44793.5|44851.6|44831.6|44856|44836|44809.1|44789.1|32
1730797230000|2024-11-05 09:00:30|44849.7|44829.7|44832.9|44812.9|44849.7|44829.7|44832.9|44812.9|71
1730797240000|2024-11-05 09:00:40|44831|44811|44836.6|44816.6|44836.6|44816.6|44825.4|44805.4|10
1730797250000|2024-11-05 09:00:50|44839.1|44819.1|44844.1|44824.1|44844.1|44824.1|44839.1|44819.1|4
1730797260000|2024-11-05 09:01:00|44846.6|44826.6|44880.3|44860.3|44893.5|44873.5|44846.6|44826.6|36
1730797270000|2024-11-05 09:01:10|44879.7|44859.7|44877.2|44857.2|44882.2|44862.2|44876.6|44856.6|14
1730797280000|2024-11-05 09:01:20|44876.6|44856.6|44867.2|44847.2|44876.6|44856.6|44864.7|44844.7|5
1730797290000|2024-11-05 09:01:30|44865.3|44845.3|44845.3|44825.3|44865.3|44845.3|44845.3|44825.3|8
1730797300000|2024-11-05 09:01:40|44844.7|44824.7|44847.8|44827.8|44847.8|44827.8|44842.8|44822.8|4
1730797310000|2024-11-05 09:01:50|44848.4|44828.4|44852.2|44832.2|44854.7|44834.7|44848.4|44828.4|34
1730797320000|2024-11-05 09:02:00|44854.7|44834.7|44857.2|44837.2|44857.2|44837.2|44852.2|44832.2|7
1730797330000|2024-11-05 09:02:10|44856|44836|44847.8|44827.8|44856|44836|44847.8|44827.8|8
1730797340000|2024-11-05 09:02:20|44847.2|44827.2|44849.7|44829.7|44849.7|44829.7|44844.7|44824.7|5
1730797350000|2024-11-05 09:02:30|44851.6|44831.6|44864.7|44844.7|44864.7|44844.7|44851.6|44831.6|22
1730797360000|2024-11-05 09:02:40|44865.3|44845.3|44867.8|44847.8|44867.8|44847.8|44865.3|44845.3|9
1730797370000|2024-11-05 09:02:50|44868.4|44848.4|44882.8|44862.8|44882.8|44862.8|44868.4|44848.4|4
1730797380000|2024-11-05 09:03:00|44885.3|44865.3|44884.7|44864.7|44887.8|44867.8|44884.7|44864.7|7
1730797390000|2024-11-05 09:03:10|44882.8|44862.8|44885.3|44865.3|44887.8|44867.8|44882.8|44862.8|16
1730797400000|2024-11-05 09:03:20|44882.8|44862.8|44875.3|44855.3|44882.8|44862.8|44875.3|44855.3|7
1730797410000|2024-11-05 09:03:30|44877.2|44857.2|44880.3|44860.3|44880.3|44860.3|44877.2|44857.2|2
1730797420000|2024-11-05 09:03:40|44880.9|44860.9|44877.2|44857.2|44880.9|44860.9|44874.7|44854.7|5
1730797430000|2024-11-05 09:03:50|44879.7|44859.7|44892.2|44872.2|44892.2|44872.2|44879.7|44859.7|11
1730797440000|2024-11-05 09:04:00|44891.6|44871.6|44891.6|44871.6|44892.2|44872.2|44891.6|44871.6|6
1730797450000|2024-11-05 09:04:10|44894.1|44874.1|44896|44876|44896.6|44876.6|44894.1|44874.1|12
1730797460000|2024-11-05 09:04:20|44896.6|44876.6|44900.3|44880.3|44900.3|44880.3|44896.6|44876.6|6
1730797470000|2024-11-05 09:04:30|44899.7|44879.7|44902.2|44882.2|44902.2|44882.2|44899.1|44879.1|8
1730797480000|2024-11-05 09:04:40|44904.7|44884.7|44907.2|44887.2|44907.2|44887.2|44904.7|44884.7|6
1730797490000|2024-11-05 09:04:50|44909.1|44889.1|44914.7|44894.7|44919.7|44899.7|44909.1|44889.1|17
1730797500000|2024-11-05 09:05:00|44912.2|44892.2|44917.8|44897.8|44917.8|44897.8|44909.7|44889.7|5
1730797510000|2024-11-05 09:05:10|44920.3|44900.3|44909.7|44889.7|44920.3|44900.3|44909.7|44889.7|10
1730797520000|2024-11-05 09:05:20|44912.2|44892.2|44905.3|44885.3|44912.2|44892.2|44905.3|44885.3|5
1730797530000|2024-11-05 09:05:30|||||||||3
1730797540000|2024-11-05 09:05:40|44904.7|44884.7|44899.7|44879.7|44904.7|44884.7|44899.7|44879.7|4
1730797560000|2024-11-05 09:06:00|44895.3|44875.3|44890.3|44870.3|44895.3|44875.3|44890.3|44870.3|5
1730797570000|2024-11-05 09:06:10|44884.7|44864.7|44876.6|44856.6|44884.7|44864.7|44876.6|44856.6|13
1730797580000|2024-11-05 09:06:20|44874.1|44854.1|44849.1|44829.1|44874.1|44854.1|44849.1|44829.1|12
1730797590000|2024-11-05 09:06:30|44841|44821|44841.6|44821.6|44841.6|44821.6|44839.1|44819.1|8
1730797600000|2024-11-05 09:06:40|44839.7|44819.7|44841.6|44821.6|44843.5|44823.5|44836.6|44816.6|10
1730797610000|2024-11-05 09:06:50|44842.8|44822.8|44866.6|44846.6|44866.6|44846.6|44842.8|44822.8|11
1730797620000|2024-11-05 09:07:00|44869.1|44849.1|44861.6|44841.6|44874.1|44854.1|44861.6|44841.6|8
1730797630000|2024-11-05 09:07:10|44859.7|44839.7|44859.1|44839.1|44859.7|44839.7|44859.1|44839.1|4
1730797640000|2024-11-05 09:07:20|44856|44836|44859.1|44839.1|44859.1|44839.1|44854.1|44834.1|14
1730797650000|2024-11-05 09:07:30|44861|44841|44869.1|44849.1|44869.1|44849.1|44861|44841|4
1730797660000|2024-11-05 09:07:40|44869.7|44849.7|44872.2|44852.2|44872.2|44852.2|44869.7|44849.7|2
1730797670000|2024-11-05 09:07:50|44872.8|44852.8|44876.6|44856.6|44877.2|44857.2|44872.8|44852.8|4
1730797680000|2024-11-05 09:08:00|44873.5|44853.5|44869.1|44849.1|44874.1|44854.1|44869.1|44849.1|7
1730797690000|2024-11-05 09:08:10|44871.6|44851.6|44874.1|44854.1|44874.1|44854.1|44871.6|44851.6|3
1730797700000|2024-11-05 09:08:20|44876.6|44856.6|44879.1|44859.1|44879.1|44859.1|44874.1|44854.1|0
1730797710000|2024-11-05 09:08:30|||||||||1
1730797720000|2024-11-05 09:08:40|44879.7|44859.7|44879.1|44859.1|44881.6|44861.6|44876.6|44856.6|7
1730797730000|2024-11-05 09:08:50|44881.6|44861.6|44884.1|44864.1|44884.1|44864.1|44879.7|44859.7|0
1730797740000|2024-11-05 09:09:00|44886.6|44866.6|44871.6|44851.6|44886.6|44866.6|44871.6|44851.6|6
1730797750000|2024-11-05 09:09:10|44866.6|44846.6|44871.6|44851.6|44871.6|44851.6|44866.6|44846.6|5
1730797760000|2024-11-05 09:09:20|44872.2|44852.2|44874.1|44854.1|44874.1|44854.1|44872.2|44852.2|7
1730797770000|2024-11-05 09:09:30|44877.2|44857.2|44874.1|44854.1|44879.1|44859.1|44873.6|44853.6|8
1730797780000|2024-11-05 09:09:40|44872.2|44852.2|44879.1|44859.1|44881.6|44861.6|44872.2|44852.2|5
1730797790000|2024-11-05 09:09:50|44878.6|44858.6|44876.6|44856.6|44878.6|44858.6|44874.1|44854.1|8
1730797800000|2024-11-05 09:10:00|44881.1|44861.1|44879.1|44859.1|44881.1|44861.1|44879.1|44859.1|9
1730797810000|2024-11-05 09:10:10|44878.6|44858.6|44866.6|44846.6|44878.6|44858.6|44866.6|44846.6|1
1730797820000|2024-11-05 09:10:20|44866.1|44846.1|44861.1|44841.1|44866.6|44846.6|44861.1|44841.1|2
1730797830000|2024-11-05 09:10:30|44861.6|44841.6|44864.1|44844.1|44864.1|44844.1|44859.1|44839.1|0
1730797840000|2024-11-05 09:10:40|44864.7|44844.7|44869.1|44849.1|44869.1|44849.1|44864.7|44844.7|1
1730797850000|2024-11-05 09:10:50|44866.6|44846.6|44871.6|44851.6|44871.6|44851.6|44866.6|44846.6|0
1730797860000|2024-11-05 09:11:00|44871.1|44851.1|44874.1|44854.1|44874.1|44854.1|44869.1|44849.1|3
1730797870000|2024-11-05 09:11:10|44873.6|44853.6|44871.6|44851.6|44873.6|44853.6|44871.6|44851.6|0
1730797880000|2024-11-05 09:11:20|44869.1|44849.1|44866.6|44846.6|44869.1|44849.1|44866.6|44846.6|4
1730797890000|2024-11-05 09:11:30|44866.1|44846.1|44874.1|44854.1|44874.1|44854.1|44862.2|44842.2|4
1730797900000|2024-11-05 09:11:40|44876.6|44856.6|44879.7|44859.7|44879.7|44859.7|44876.6|44856.6|0
1730797910000|2024-11-05 09:11:50|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|44879.1|44859.1|0
1730797920000|2024-11-05 09:12:00|44881.1|44861.1|44889.1|44869.1|44889.1|44869.1|44879.7|44859.7|2
1730797930000|2024-11-05 09:12:10|44891.6|44871.6|44886.7|44866.7|44891.6|44871.6|44886.6|44866.6|2
1730797940000|2024-11-05 09:12:20|44884.2|44864.2|44884.2|44864.2|44884.2|44864.2|44882.2|44862.2|1
1730797960000|2024-11-05 09:12:40|44889.2|44869.2|44894.2|44874.2|44894.2|44874.2|44889.2|44869.2|0
1730797970000|2024-11-05 09:12:50|||||||||3
1730797990000|2024-11-05 09:13:10|44891.7|44871.7|44894.2|44874.2|44894.2|44874.2|44891.7|44871.7|1
1730798000000|2024-11-05 09:13:20|44891.7|44871.7|44884.2|44864.2|44891.7|44871.7|44884.2|44864.2|6
1730798010000|2024-11-05 09:13:30|44882.2|44862.2|44884.2|44864.2|44884.2|44864.2|44881.7|44861.7|2
1730798020000|2024-11-05 09:13:40|44884.7|44864.7|44890.3|44870.3|44890.3|44870.3|44884.7|44864.7|2
1730798030000|2024-11-05 09:13:50|||||||||1
1730798040000|2024-11-05 09:14:00|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|0
1730798060000|2024-11-05 09:14:20|44890.3|44870.3|44889.7|44869.7|44890.3|44870.3|44889.7|44869.7|0
1730798070000|2024-11-05 09:14:30|44889.2|44869.2|44882.8|44862.8|44889.2|44869.2|44882.8|44862.8|6
1730798100000|2024-11-05 09:15:00|44885.3|44865.3|44887.2|44867.2|44887.8|44867.8|44877.2|44857.2|4
1730798110000|2024-11-05 09:15:10|44889.7|44869.7|44884.7|44864.7|44889.7|44869.7|44884.7|44864.7|1
1730798120000|2024-11-05 09:15:20|44883.6|44863.6|44882.2|44862.2|44883.6|44863.6|44877.2|44857.2|1
1730798130000|2024-11-05 09:15:30|44882.8|44862.8|44884.7|44864.7|44884.7|44864.7|44882.8|44862.8|0
1730798140000|2024-11-05 09:15:40|44887.2|44867.2|44892.2|44872.2|44892.2|44872.2|44887.2|44867.2|0
1730798150000|2024-11-05 09:15:50|||||||||1
1730798160000|2024-11-05 09:16:00|44891.1|44871.1|44879.2|44859.2|44891.1|44871.1|44879.2|44859.2|1
1730798170000|2024-11-05 09:16:10|44877.2|44857.2|44874.7|44854.7|44877.2|44857.2|44874.7|44854.7|2
1730798180000|2024-11-05 09:16:20|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|0
1730798190000|2024-11-05 09:16:30|44872.3|44852.3|44875.3|44855.3|44875.3|44855.3|44872.3|44852.3|1
1730798200000|2024-11-05 09:16:40|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|1
1730798210000|2024-11-05 09:16:50|44872.8|44852.8|44872.3|44852.3|44872.8|44852.8|44872.3|44852.3|0
1730798220000|2024-11-05 09:17:00|44876.7|44856.7|44872.3|44852.3|44877.3|44857.3|44872.3|44852.3|2
1730798230000|2024-11-05 09:17:10|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|0
1730798240000|2024-11-05 09:17:20|44872.3|44852.3|44882.3|44862.3|44882.3|44862.3|44872.3|44852.3|2
1730798250000|2024-11-05 09:17:30|44882.8|44862.8|44887.3|44867.3|44887.3|44867.3|44882.8|44862.8|0
1730798260000|2024-11-05 09:17:40|44889.8|44869.8|44889.8|44869.8|44889.8|44869.8|44887.3|44867.3|0
1730798270000|2024-11-05 09:17:50|44887.3|44867.3|44884.8|44864.8|44887.3|44867.3|44882.3|44862.3|3
1730798280000|2024-11-05 09:18:00|44887.3|44867.3|44889.8|44869.8|44892.3|44872.3|44887.3|44867.3|7
1730798290000|2024-11-05 09:18:10|44886.7|44866.7|44882.3|44862.3|44886.7|44866.7|44882.3|44862.3|1
1730798300000|2024-11-05 09:18:20|44880.3|44860.3|44872.3|44852.3|44880.3|44860.3|44872.3|44852.3|1
1730798310000|2024-11-05 09:18:30|44871.7|44851.7|44864.8|44844.8|44871.7|44851.7|44864.8|44844.8|1
1730798320000|2024-11-05 09:18:40|44865.3|44845.3|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|2
1730798330000|2024-11-05 09:18:50|44867.3|44847.3|44869.8|44849.8|44869.8|44849.8|44867.3|44847.3|0
1730798340000|2024-11-05 09:19:00|44872.3|44852.3|44869.8|44849.8|44872.3|44852.3|44869.8|44849.8|2
1730798350000|2024-11-05 09:19:10|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|2
1730798360000|2024-11-05 09:19:20|44871.7|44851.7|44864.2|44844.2|44871.7|44851.7|44862.3|44842.3|3
1730798370000|2024-11-05 09:19:30|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|1
1730798380000|2024-11-05 09:19:40|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|0
1730798390000|2024-11-05 09:19:50|44869.8|44849.8|44872.3|44852.3|44872.3|44852.3|44869.8|44849.8|0
1730798400000|2024-11-05 09:20:00|44873.4|44853.4|44873.4|44853.4|44873.4|44853.4|44873.4|44853.4|0
1730798410000|2024-11-05 09:20:10|44877.3|44857.3|44872.3|44852.3|44877.3|44857.3|44872.3|44852.3|0
1730798420000|2024-11-05 09:20:20|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|0
1730798430000|2024-11-05 09:20:30|44871.7|44851.7|44872.3|44852.3|44872.3|44852.3|44871.7|44851.7|0
1730798450000|2024-11-05 09:20:50|44867.9|44847.9|44872.3|44852.3|44872.3|44852.3|44867.9|44847.9|0
1730798460000|2024-11-05 09:21:00|44872.9|44852.9|44875.4|44855.4|44875.4|44855.4|44872.9|44852.9|2
1730798470000|2024-11-05 09:21:10|44872.9|44852.9|44872.3|44852.3|44877.3|44857.3|44872.3|44852.3|1
1730798480000|2024-11-05 09:21:20|44874.2|44854.2|44877.3|44857.3|44877.3|44857.3|44872.3|44852.3|2
1730798490000|2024-11-05 09:21:30|44877.9|44857.9|44877.3|44857.3|44882.3|44862.3|44877.3|44857.3|2
1730798500000|2024-11-05 09:21:40|||||||||1
1730798510000|2024-11-05 09:21:50|44877.9|44857.9|44877.3|44857.3|44882.3|44862.3|44877.3|44857.3|0
1730798520000|2024-11-05 09:22:00|44877.9|44857.9|44877.9|44857.9|44879.8|44859.8|44877.3|44857.3|1
1730798530000|2024-11-05 09:22:10|44879.8|44859.8|44874.8|44854.8|44879.8|44859.8|44874.8|44854.8|1
1730798540000|2024-11-05 09:22:20|44877.3|44857.3|44877.3|44857.3|44877.3|44857.3|44877.3|44857.3|0
1730798550000|2024-11-05 09:22:30|44874.8|44854.8|44872.3|44852.3|44877.3|44857.3|44872.3|44852.3|0
1730798560000|2024-11-05 09:22:40|44869.2|44849.2|44864.8|44844.8|44869.2|44849.2|44864.8|44844.8|1
1730798570000|2024-11-05 09:22:50|44867.3|44847.3|44877.3|44857.3|44877.3|44857.3|44867.3|44847.3|2
1730798580000|2024-11-05 09:23:00|||||||||1
1730798600000|2024-11-05 09:23:20|44876.7|44856.7|44874.8|44854.8|44877.3|44857.3|44874.8|44854.8|0
1730798610000|2024-11-05 09:23:30|44877.3|44857.3|44872.3|44852.3|44877.3|44857.3|44872.3|44852.3|2
1730798630000|2024-11-05 09:23:50|44867.3|44847.3|44877.3|44857.3|44877.3|44857.3|44867.3|44847.3|0
1730798640000|2024-11-05 09:24:00|44874.8|44854.8|44877.3|44857.3|44879.8|44859.8|44874.8|44854.8|1
1730798650000|2024-11-05 09:24:10|44876.7|44856.7|44869.2|44849.2|44877.3|44857.3|44866.7|44846.7|14
1730798660000|2024-11-05 09:24:20|44868.6|44848.6|44859.2|44839.2|44868.6|44848.6|44859.2|44839.2|6
1730798670000|2024-11-05 09:24:30|44858.6|44838.6|44861.7|44841.7|44861.7|44841.7|44858.6|44838.6|1
1730798680000|2024-11-05 09:24:40|||||||||1
1730798690000|2024-11-05 09:24:50|44862.3|44842.3|44862.3|44842.3|44864.8|44844.8|44862.3|44842.3|5
1730798700000|2024-11-05 09:25:00|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|0
1730798710000|2024-11-05 09:25:10|44875.5|44855.5|44876.1|44856.1|44876.1|44856.1|44873.6|44853.6|6
1730798720000|2024-11-05 09:25:20|44871.7|44851.7|44874.2|44854.2|44874.2|44854.2|44871.7|44851.7|3
1730798730000|2024-11-05 09:25:30|44871.7|44851.7|44874.2|44854.2|44874.2|44854.2|44871.7|44851.7|5
1730798740000|2024-11-05 09:25:40|44877.3|44857.3|44874.2|44854.2|44879.2|44859.2|44874.2|44854.2|1
1730798750000|2024-11-05 09:25:50|44879.2|44859.2|44876.7|44856.7|44879.2|44859.2|44876.7|44856.7|1
1730798760000|2024-11-05 09:26:00|44877.3|44857.3|44879.2|44859.2|44879.2|44859.2|44877.3|44857.3|3
1730798770000|2024-11-05 09:26:10|||||||||2
1730798780000|2024-11-05 09:26:20|44876.7|44856.7|44881.7|44861.7|44881.7|44861.7|44876.7|44856.7|4
1730798790000|2024-11-05 09:26:30|44879.8|44859.8|44877.3|44857.3|44881.1|44861.1|44877.3|44857.3|5
1730798800000|2024-11-05 09:26:40|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|44874.2|44854.2|0
1730798810000|2024-11-05 09:26:50|44876.7|44856.7|44874.2|44854.2|44876.7|44856.7|44874.2|44854.2|6
1730798820000|2024-11-05 09:27:00|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|2
1730798830000|2024-11-05 09:27:10|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|1
1730798840000|2024-11-05 09:27:20|44872.9|44852.9|44870.4|44850.4|44872.9|44852.9|44869.8|44849.8|9
1730798850000|2024-11-05 09:27:30|44872.9|44852.9|44868.5|44848.5|44872.9|44852.9|44868.5|44848.5|1
1730798860000|2024-11-05 09:27:40|44869|44849|44882.3|44862.3|44882.3|44862.3|44869|44849|0
1730798870000|2024-11-05 09:27:50|||||||||2
1730798880000|2024-11-05 09:28:00|44879.8|44859.8|44881.7|44861.7|44882.3|44862.3|44879.2|44859.2|4
1730798890000|2024-11-05 09:28:10|44883.6|44863.6|44887.3|44867.3|44887.3|44867.3|44883.6|44863.6|4
1730798900000|2024-11-05 09:28:20|44884.8|44864.8|44881.7|44861.7|44887.3|44867.3|44881.7|44861.7|2
1730798910000|2024-11-05 09:28:30|44883.6|44863.6|44886.7|44866.7|44886.7|44866.7|44881.7|44861.7|3
1730798920000|2024-11-05 09:28:40|44884.2|44864.2|44891.7|44871.7|44891.7|44871.7|44884.2|44864.2|2
1730798930000|2024-11-05 09:28:50|44893.6|44873.6|44891.7|44871.7|44893.6|44873.6|44891.7|44871.7|1
1730798950000|2024-11-05 09:29:10|44893.6|44873.6|44889.2|44869.2|44893.6|44873.6|44886.7|44866.7|6
1730798970000|2024-11-05 09:29:30|44891.1|44871.1|44894.2|44874.2|44894.2|44874.2|44891.1|44871.1|1
1730798980000|2024-11-05 09:29:40|||||||||2
1730798990000|2024-11-05 09:29:50|44894.8|44874.8|44896.7|44876.7|44896.7|44876.7|44894.8|44874.8|4
1730799000000|2024-11-05 09:30:00|44896.1|44876.1|44894.2|44874.2|44896.1|44876.1|44894.2|44874.2|5
1730799010000|2024-11-05 09:30:10|44892.3|44872.3|44891.7|44871.7|44894.2|44874.2|44891.7|44871.7|0
1730799020000|2024-11-05 09:30:20|44894.2|44874.2|44891.7|44871.7|44894.2|44874.2|44891.7|44871.7|0
1730799030000|2024-11-05 09:30:30|44892.3|44872.3|44897.3|44877.3|44897.3|44877.3|44892.3|44872.3|4
1730799040000|2024-11-05 09:30:40|44896.7|44876.7|44901.7|44881.7|44901.7|44881.7|44896.7|44876.7|2
1730799050000|2024-11-05 09:30:50|44909.2|44889.2|44911.7|44891.7|44911.7|44891.7|44909.2|44889.2|21
1730799060000|2024-11-05 09:31:00|44913.6|44893.6|44909.2|44889.2|44913.6|44893.6|44909.2|44889.2|3
1730799070000|2024-11-05 09:31:10|44909.8|44889.8|44916.7|44896.7|44916.7|44896.7|44909.8|44889.8|4
1730799080000|2024-11-05 09:31:20|44917.3|44897.3|44916.7|44896.7|44919.2|44899.2|44916.7|44896.7|2
1730799090000|2024-11-05 09:31:30|44916.1|44896.1|44913.6|44893.6|44916.1|44896.1|44913.6|44893.6|1
1730799100000|2024-11-05 09:31:40|44911.7|44891.7|44913|44893|44913|44893|44911.1|44891.1|0
1730799110000|2024-11-05 09:31:50|44913.6|44893.6|44916.1|44896.1|44916.1|44896.1|44913.6|44893.6|1
1730799120000|2024-11-05 09:32:00|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|44914.2|44894.2|8
1730799130000|2024-11-05 09:32:10|44914.2|44894.2|44916.7|44896.7|44919.2|44899.2|44914.2|44894.2|6
1730799140000|2024-11-05 09:32:20|44914.8|44894.8|44919.2|44899.2|44919.2|44899.2|44914.8|44894.8|3
1730799150000|2024-11-05 09:32:30|44916.7|44896.7|44904.2|44884.2|44916.7|44896.7|44904.2|44884.2|9
1730799160000|2024-11-05 09:32:40|44902.3|44882.3|44894.2|44874.2|44902.3|44882.3|44891.1|44871.1|16
1730799170000|2024-11-05 09:32:50|44893.6|44873.6|44894.2|44874.2|44894.2|44874.2|44889.2|44869.2|2
1730799180000|2024-11-05 09:33:00|44896.7|44876.7|44897.3|44877.3|44897.3|44877.3|44894.2|44874.2|6
1730799190000|2024-11-05 09:33:10|44897.9|44877.9|44905.4|44885.4|44905.4|44885.4|44897.9|44877.9|1
1730799200000|2024-11-05 09:33:20|44907.9|44887.9|44910.4|44890.4|44910.4|44890.4|44905.4|44885.4|2
1730799220000|2024-11-05 09:33:40|44911|44891|44920.4|44900.4|44920.4|44900.4|44911|44891|4
1730799230000|2024-11-05 09:33:50|44922.9|44902.9|44922.9|44902.9|44922.9|44902.9|44922.9|44902.9|1
1730799240000|2024-11-05 09:34:00|44922.3|44902.3|44929.8|44909.8|44929.8|44909.8|44920.4|44900.4|32
1730799250000|2024-11-05 09:34:10|44932.3|44912.3|44934.8|44914.8|44934.8|44914.8|44932.3|44912.3|6
1730799260000|2024-11-05 09:34:20|44939.8|44919.8|44940.4|44920.4|44940.4|44920.4|44937.9|44917.9|10
1730799270000|2024-11-05 09:34:30|44941|44921|44942.9|44922.9|44943.5|44923.5|44941|44921|10
1730799280000|2024-11-05 09:34:40|44945.4|44925.4|44944.1|44924.1|44947.9|44927.9|44944.1|44924.1|15
1730799290000|2024-11-05 09:34:50|44946.6|44926.6|44944.1|44924.1|44946.6|44926.6|44944.1|44924.1|1
1730799300000|2024-11-05 09:35:00|44947.9|44927.9|44941.6|44921.6|44949.1|44929.1|44939.7|44919.7|5
1730799310000|2024-11-05 09:35:10|44941|44921|44941|44921|44941|44921|44941|44921|1
1730799320000|2024-11-05 09:35:20|44939.1|44919.1|44934.1|44914.1|44939.1|44919.1|44934.1|44914.1|7
1730799330000|2024-11-05 09:35:30|44933.5|44913.5|44931.6|44911.6|44933.5|44913.5|44931.6|44911.6|0
1730799340000|2024-11-05 09:35:40|44932.2|44912.2|44942.2|44922.2|44942.2|44922.2|44932.2|44912.2|12
1730799350000|2024-11-05 09:35:50|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|0
1730799360000|2024-11-05 09:36:00|44939.7|44919.7|44932.2|44912.2|44939.7|44919.7|44932.2|44912.2|5
1730799370000|2024-11-05 09:36:10|44927.2|44907.2|44939.7|44919.7|44939.7|44919.7|44927.2|44907.2|4
1730799380000|2024-11-05 09:36:20|||||||||3
1730799400000|2024-11-05 09:36:40|44942.2|44922.2|44944.7|44924.7|44944.7|44924.7|44942.2|44922.2|14
1730799410000|2024-11-05 09:36:50|44943.5|44923.5|44941|44921|44943.5|44923.5|44941|44921|5
1730799420000|2024-11-05 09:37:00|44938.5|44918.5|44939.1|44919.1|44941|44921|44938.5|44918.5|1
1730799430000|2024-11-05 09:37:10|44941|44921|44938.5|44918.5|44941|44921|44938.5|44918.5|1
1730799440000|2024-11-05 09:37:20|44937.9|44917.9|44932.9|44912.9|44937.9|44917.9|44932.9|44912.9|3
1730799450000|2024-11-05 09:37:30|44930.4|44910.4|44931.6|44911.6|44931.6|44911.6|44928.5|44908.5|1
1730799460000|2024-11-05 09:37:40|44931|44911|44927.2|44907.2|44931|44911|44926.6|44906.6|5
1730799480000|2024-11-05 09:38:00|44929.1|44909.1|44928.5|44908.5|44930.4|44910.4|44926|44906|1
1730799490000|2024-11-05 09:38:10|44929.1|44909.1|44931|44911|44931|44911|44929.1|44909.1|1
1730799500000|2024-11-05 09:38:20|44930.4|44910.4|44931.6|44911.6|44931.6|44911.6|44930.4|44910.4|8
1730799510000|2024-11-05 09:38:30|44932.2|44912.2|44931|44911|44934.1|44914.1|44931|44911|1
1730799530000|2024-11-05 09:38:50|44930.4|44910.4|44926|44906|44931|44911|44926|44906|7
1730799540000|2024-11-05 09:39:00|44924.2|44904.2|44918.5|44898.5|44924.2|44904.2|44918.5|44898.5|15
1730799550000|2024-11-05 09:39:10|44921|44901|44921|44901|44921|44901|44921|44901|0
1730799560000|2024-11-05 09:39:20|44919.1|44899.1|44918.5|44898.5|44920.4|44900.4|44913.5|44893.5|5
1730799570000|2024-11-05 09:39:30|44916|44896|44917.3|44897.3|44918.5|44898.5|44913.5|44893.5|1
1730799580000|2024-11-05 09:39:40|44913.5|44893.5|44920.4|44900.4|44920.4|44900.4|44913.5|44893.5|3
1730799590000|2024-11-05 09:39:50|44921|44901|44921|44901|44921|44901|44921|44901|3
1730799600000|2024-11-05 09:40:00|44920.4|44900.4|44922.9|44902.9|44922.9|44902.9|44920.4|44900.4|9
1730799610000|2024-11-05 09:40:10|44923.5|44903.5|44925.4|44905.4|44925.4|44905.4|44923.5|44903.5|3
1730799620000|2024-11-05 09:40:20|44927.9|44907.9|44929.8|44909.8|44929.8|44909.8|44926|44906|2
1730799630000|2024-11-05 09:40:30|44931.6|44911.6|44936|44916|44936|44916|44931.6|44911.6|0
1730799640000|2024-11-05 09:40:40|44938.5|44918.5|44956|44936|44958.5|44938.5|44938.5|44918.5|22
1730799650000|2024-11-05 09:40:50|44956.6|44936.6|44956|44936|44956.6|44936.6|44956|44936|0
1730799660000|2024-11-05 09:41:00|44956.6|44936.6|44956.6|44936.6|44956.6|44936.6|44956|44936|1
1730799670000|2024-11-05 09:41:10|44961|44941|44961|44941|44961|44941|44961|44941|3
1730799680000|2024-11-05 09:41:20|44960.4|44940.4|44957.9|44937.9|44960.4|44940.4|44957.9|44937.9|11
1730799690000|2024-11-05 09:41:30|44956|44936|44957.2|44937.2|44959.1|44939.1|44954.7|44934.7|2
1730799700000|2024-11-05 09:41:40|44959.1|44939.1|44955.3|44935.3|44961.6|44941.6|44955.3|44935.3|4
1730799710000|2024-11-05 09:41:50|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44954.7|44934.7|0
1730799720000|2024-11-05 09:42:00|44956.6|44936.6|44956.6|44936.6|44956.6|44936.6|44954.1|44934.1|1
1730799730000|2024-11-05 09:42:10|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44956.6|44936.6|0
1730799740000|2024-11-05 09:42:20|44954.1|44934.1|44957.2|44937.2|44957.2|44937.2|44954.1|44934.1|9
1730799750000|2024-11-05 09:42:30|44954.7|44934.7|44954.7|44934.7|44959.7|44939.7|44954.7|44934.7|2
1730799760000|2024-11-05 09:42:40|44956.6|44936.6|44956.6|44936.6|44957.2|44937.2|44956.6|44936.6|2
1730799770000|2024-11-05 09:42:50|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|1
1730799790000|2024-11-05 09:43:10|44958.5|44938.5|44956.6|44936.6|44958.5|44938.5|44954.1|44934.1|4
1730799800000|2024-11-05 09:43:20|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|1
1730799810000|2024-11-05 09:43:30|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44956.6|44936.6|5
1730799830000|2024-11-05 09:43:50|44957.2|44937.2|44956.6|44936.6|44957.2|44937.2|44956.6|44936.6|1
1730799840000|2024-11-05 09:44:00|44957.2|44937.2|44959.1|44939.1|44959.1|44939.1|44957.2|44937.2|2
1730799850000|2024-11-05 09:44:10|44958.5|44938.5|44956.6|44936.6|44958.5|44938.5|44956.6|44936.6|1
1730799870000|2024-11-05 09:44:30|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|0
1730799880000|2024-11-05 09:44:40|44957.2|44937.2|44956.6|44936.6|44959.1|44939.1|44956.6|44936.6|0
1730799890000|2024-11-05 09:44:50|44957.2|44937.2|44961.6|44941.6|44961.6|44941.6|44956.6|44936.6|0
1730799900000|2024-11-05 09:45:00|44961|44941|44956.6|44936.6|44961|44941|44956.6|44936.6|0
1730799910000|2024-11-05 09:45:10|||||||||1
1730799920000|2024-11-05 09:45:20|||||||||1
1730799930000|2024-11-05 09:45:30|44954.1|44934.1|44954.7|44934.7|44954.7|44934.7|44954.1|44934.1|5
1730799940000|2024-11-05 09:45:40|44956.6|44936.6|44954.1|44934.1|44956.6|44936.6|44954.1|44934.1|0
1730799950000|2024-11-05 09:45:50|44956.6|44936.6|44959.1|44939.1|44959.1|44939.1|44956.6|44936.6|2
1730799960000|2024-11-05 09:46:00|44959.7|44939.7|44961.6|44941.6|44964.1|44944.1|44959.7|44939.7|1
1730799970000|2024-11-05 09:46:10|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|3
1730799990000|2024-11-05 09:46:30|44964.7|44944.7|44969.1|44949.1|44969.7|44949.7|44964.7|44944.7|22
1730800000000|2024-11-05 09:46:40|||||||||1
1730800010000|2024-11-05 09:46:50|44966.6|44946.6|44964.1|44944.1|44969.1|44949.1|44964.1|44944.1|4
1730800020000|2024-11-05 09:47:00|||||||||1
1730800030000|2024-11-05 09:47:10|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44957.2|44937.2|5
1730800040000|2024-11-05 09:47:20|||||||||1
1730800060000|2024-11-05 09:47:40|44959.7|44939.7|44959.1|44939.1|44962.2|44942.2|44959.1|44939.1|1
1730800070000|2024-11-05 09:47:50|44964.1|44944.1|44966.6|44946.6|44966.6|44946.6|44963.5|44943.5|10
1730800080000|2024-11-05 09:48:00|||||||||2
1730800090000|2024-11-05 09:48:10|44964.7|44944.7|44966.6|44946.6|44966.6|44946.6|44964.1|44944.1|2
1730800100000|2024-11-05 09:48:20|44964.1|44944.1|44968.5|44948.5|44968.5|44948.5|44964.1|44944.1|17
1730800110000|2024-11-05 09:48:30|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|2
1730800120000|2024-11-05 09:48:40|44966|44946|44966|44946|44966.6|44946.6|44966|44946|3
1730800150000|2024-11-05 09:49:10|44964.1|44944.1|44962.2|44942.2|44964.1|44944.1|44959.7|44939.7|7
1730800160000|2024-11-05 09:49:20|44962.8|44942.8|44976.6|44956.6|44977.2|44957.2|44962.2|44942.2|19
1730800170000|2024-11-05 09:49:30|44977.2|44957.2|44977.2|44957.2|44981.6|44961.6|44977.2|44957.2|2
1730800180000|2024-11-05 09:49:40|44972.2|44952.2|44966.6|44946.6|44972.2|44952.2|44966.6|44946.6|34
1730800190000|2024-11-05 09:49:50|44969.1|44949.1|44966.6|44946.6|44969.1|44949.1|44966.6|44946.6|2
1730800200000|2024-11-05 09:50:00|44967.2|44947.2|44971.6|44951.6|44971.6|44951.6|44967.2|44947.2|2
1730800210000|2024-11-05 09:50:10|44974.1|44954.1|44969.1|44949.1|44976.6|44956.6|44969.1|44949.1|13
1730800220000|2024-11-05 09:50:20|44964.7|44944.7|44967.2|44947.2|44967.2|44947.2|44964.7|44944.7|3
1730800230000|2024-11-05 09:50:30|44967.8|44947.8|44972.2|44952.2|44972.2|44952.2|44967.8|44947.8|0
1730800240000|2024-11-05 09:50:40|44969.7|44949.7|44974.7|44954.7|44974.7|44954.7|44969.7|44949.7|0
1730800250000|2024-11-05 09:50:50|44974.1|44954.1|44972.2|44952.2|44974.7|44954.7|44972.2|44952.2|12
1730800260000|2024-11-05 09:51:00|44977.2|44957.2|44972.2|44952.2|44977.2|44957.2|44972.2|44952.2|6
1730800270000|2024-11-05 09:51:10|||||||||2
1730800280000|2024-11-05 09:51:20|44970.3|44950.3|44969.7|44949.7|44972.2|44952.2|44969.1|44949.1|7
1730800290000|2024-11-05 09:51:30|44966.6|44946.6|44964.7|44944.7|44966.6|44946.6|44964.7|44944.7|17
1730800300000|2024-11-05 09:51:40|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|3
1730800310000|2024-11-05 09:51:50|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|0
1730800320000|2024-11-05 09:52:00|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44967.8|44947.8|5
1730800330000|2024-11-05 09:52:10|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|44967.8|44947.8|1
1730800350000|2024-11-05 09:52:30|44970.3|44950.3|44972.8|44952.8|44972.8|44952.8|44967.8|44947.8|3
1730800360000|2024-11-05 09:52:40|44975.3|44955.3|44975.9|44955.9|44977.2|44957.2|44973.4|44953.4|6
1730800370000|2024-11-05 09:52:50|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|0
1730800380000|2024-11-05 09:53:00|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|9
1730800400000|2024-11-05 09:53:20|44967.2|44947.2|44969.1|44949.1|44969.1|44949.1|44967.2|44947.2|2
1730800410000|2024-11-05 09:53:30|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|2
1730800420000|2024-11-05 09:53:40|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|44972.2|44952.2|2
1730800430000|2024-11-05 09:53:50|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|4
1730800440000|2024-11-05 09:54:00|||||||||2
1730800450000|2024-11-05 09:54:10|44972.2|44952.2|44976.6|44956.6|44976.6|44956.6|44972.2|44952.2|2
1730800470000|2024-11-05 09:54:30|||||||||1
1730800480000|2024-11-05 09:54:40|44977.2|44957.2|44979.1|44959.1|44979.1|44959.1|44977.2|44957.2|0
1730800490000|2024-11-05 09:54:50|44969.7|44949.7|44964.7|44944.7|44969.7|44949.7|44964.7|44944.7|5
1730800500000|2024-11-05 09:55:00|44967.2|44947.2|44964.7|44944.7|44969.7|44949.7|44964.7|44944.7|1
1730800510000|2024-11-05 09:55:10|||||||||4
1730800520000|2024-11-05 09:55:20|44959.1|44939.1|44954.7|44934.7|44959.1|44939.1|44954.7|44934.7|15
1730800530000|2024-11-05 09:55:30|44953.5|44933.5|44952.2|44932.2|44953.5|44933.5|44949.7|44929.7|10
1730800540000|2024-11-05 09:55:40|44954.1|44934.1|44954.7|44934.7|44954.7|44934.7|44952.2|44932.2|1
1730800550000|2024-11-05 09:55:50|44955.3|44935.3|44961.6|44941.6|44961.6|44941.6|44955.3|44935.3|3
1730800560000|2024-11-05 09:56:00|44961|44941|44959.1|44939.1|44961|44941|44959.1|44939.1|4
1730800570000|2024-11-05 09:56:10|44956.6|44936.6|44959.7|44939.7|44959.7|44939.7|44956.6|44936.6|1
1730800580000|2024-11-05 09:56:20|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|0
1730800600000|2024-11-05 09:56:40|||||||||5
1730800610000|2024-11-05 09:56:50|44962.2|44942.2|44964.1|44944.1|44964.1|44944.1|44962.2|44942.2|0
1730800620000|2024-11-05 09:57:00|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44962.8|44942.8|1
1730800630000|2024-11-05 09:57:10|44967.2|44947.2|44969.7|44949.7|44969.7|44949.7|44967.2|44947.2|0
1730800640000|2024-11-05 09:57:20|44971.6|44951.6|44977.2|44957.2|44977.2|44957.2|44971.6|44951.6|8
1730800650000|2024-11-05 09:57:30|44979.1|44959.1|44979.7|44959.7|44979.7|44959.7|44977.2|44957.2|6
1730800660000|2024-11-05 09:57:40|44977.2|44957.2|44974.1|44954.1|44977.2|44957.2|44974.1|44954.1|5
1730800670000|2024-11-05 09:57:50|44969.7|44949.7|44964.7|44944.7|44972.2|44952.2|44964.7|44944.7|5
1730800680000|2024-11-05 09:58:00|44962.2|44942.2|44957.2|44937.2|44962.2|44942.2|44957.2|44937.2|3
1730800690000|2024-11-05 09:58:10|||||||||1
1730800700000|2024-11-05 09:58:20|44959.7|44939.7|44964.7|44944.7|44964.7|44944.7|44959.7|44939.7|0
1730800710000|2024-11-05 09:58:30|44967.2|44947.2|44965.3|44945.3|44967.2|44947.2|44964.7|44944.7|2
1730800720000|2024-11-05 09:58:40|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|44967.2|44947.2|0
1730800750000|2024-11-05 09:59:10|44970.9|44950.9|44970.3|44950.3|44970.9|44950.9|44970.3|44950.3|2
1730800760000|2024-11-05 09:59:20|||||||||9
1730800780000|2024-11-05 09:59:40|44969.7|44949.7|44967.8|44947.8|44969.7|44949.7|44967.8|44947.8|2
1730800790000|2024-11-05 09:59:50|44965.3|44945.3|44967.2|44947.2|44967.8|44947.8|44965.3|44945.3|4
1730800800000|2024-11-05 10:00:00|44964.7|44944.7|44966.6|44946.6|44967.2|44947.2|44964.7|44944.7|4
1730800810000|2024-11-05 10:00:10|44964.7|44944.7|44964.7|44944.7|44964.7|44944.7|44964.1|44944.1|0
1730800820000|2024-11-05 10:00:20|44966.6|44946.6|44964.7|44944.7|44966.6|44946.6|44962.2|44942.2|3
1730800830000|2024-11-05 10:00:30|44964.1|44944.1|44966.6|44946.6|44966.6|44946.6|44964.1|44944.1|1
1730800840000|2024-11-05 10:00:40|44969.1|44949.1|44966.6|44946.6|44969.1|44949.1|44964.7|44944.7|1
1730800850000|2024-11-05 10:00:50|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|0
1730800860000|2024-11-05 10:01:00|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44971.1|44951.1|7
1730800870000|2024-11-05 10:01:10|44971.1|44951.1|44964.1|44944.1|44971.1|44951.1|44964.1|44944.1|3
1730800880000|2024-11-05 10:01:20|44966.1|44946.1|44964.1|44944.1|44966.1|44946.1|44964.1|44944.1|5
1730800890000|2024-11-05 10:01:30|44961.6|44941.6|44956.6|44936.6|44964.1|44944.1|44956.6|44936.6|7
1730800900000|2024-11-05 10:01:40|44954.1|44934.1|44954.1|44934.1|44954.1|44934.1|44954.1|44934.1|3
1730800910000|2024-11-05 10:01:50|||||||||2
1730800920000|2024-11-05 10:02:00|44951.6|44931.6|44947.8|44927.8|44952.2|44932.2|44947.8|44927.8|2
1730800930000|2024-11-05 10:02:10|44950.3|44930.3|44952.2|44932.2|44952.2|44932.2|44950.3|44930.3|1
1730800940000|2024-11-05 10:02:20|44951.6|44931.6|44954.1|44934.1|44954.1|44934.1|44951.6|44931.6|1
1730800950000|2024-11-05 10:02:30|44956.6|44936.6|44959.7|44939.7|44959.7|44939.7|44956.6|44936.6|3
1730800960000|2024-11-05 10:02:40|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|44959.1|44939.1|0
1730800970000|2024-11-05 10:02:50|44958.6|44938.6|44952.8|44932.8|44958.6|44938.6|44952.8|44932.8|11
1730800980000|2024-11-05 10:03:00|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|44950.3|44930.3|1
1730800990000|2024-11-05 10:03:10|44949.1|44929.1|44946.6|44926.6|44949.1|44929.1|44946.1|44926.1|15
1730801000000|2024-11-05 10:03:20|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|0
1730801010000|2024-11-05 10:03:30|44946.6|44926.6|44944.1|44924.1|44946.6|44926.6|44944.1|44924.1|3
1730801020000|2024-11-05 10:03:40|44949.1|44929.1|44964.1|44944.1|44964.7|44944.7|44948.6|44928.6|32
1730801030000|2024-11-05 10:03:50|44966.1|44946.1|44964.1|44944.1|44966.6|44946.6|44964.1|44944.1|13
1730801040000|2024-11-05 10:04:00|44964.7|44944.7|44974.7|44954.7|44979.2|44959.2|44964.7|44944.7|20
1730801050000|2024-11-05 10:04:10|44974.2|44954.2|44972.2|44952.2|44974.7|44954.7|44972.2|44952.2|1
1730801060000|2024-11-05 10:04:20|44970.3|44950.3|44971.7|44951.7|44971.7|44951.7|44970.3|44950.3|2
1730801070000|2024-11-05 10:04:30|44969.7|44949.7|44971.7|44951.7|44971.7|44951.7|44967.2|44947.2|1
1730801090000|2024-11-05 10:04:50|44969.2|44949.2|44969.2|44949.2|44969.2|44949.2|44969.2|44949.2|7
1730801100000|2024-11-05 10:05:00|44966.7|44946.7|44956.7|44936.7|44966.7|44946.7|44956.7|44936.7|5
1730801110000|2024-11-05 10:05:10|44956.1|44936.1|44954.2|44934.2|44956.1|44936.1|44954.2|44934.2|2
1730801120000|2024-11-05 10:05:20|||||||||4
1730801130000|2024-11-05 10:05:30|||||||||15
1730801140000|2024-11-05 10:05:40|||||||||2
1730801150000|2024-11-05 10:05:50|44954.7|44934.7|44956.7|44936.7|44956.7|44936.7|44951.7|44931.7|2
1730801160000|2024-11-05 10:06:00|44956.1|44936.1|44956.7|44936.7|44956.7|44936.7|44956.1|44936.1|4
1730801170000|2024-11-05 10:06:10|44954.2|44934.2|44951.7|44931.7|44954.2|44934.2|44951.7|44931.7|2
1730801180000|2024-11-05 10:06:20|44946.7|44926.7|44951.7|44931.7|44951.7|44931.7|44946.7|44926.7|2
1730801200000|2024-11-05 10:06:40|44949.2|44929.2|44951.7|44931.7|44951.7|44931.7|44949.2|44929.2|1
1730801210000|2024-11-05 10:06:50|44949.2|44929.2|44946.7|44926.7|44949.2|44929.2|44946.7|44926.7|2
1730801220000|2024-11-05 10:07:00|44948.6|44928.6|44949.2|44929.2|44949.2|44929.2|44946.7|44926.7|3
1730801230000|2024-11-05 10:07:10|44947.2|44927.2|44941.1|44921.1|44947.2|44927.2|44941.1|44921.1|27
1730801240000|2024-11-05 10:07:20|44939.9|44919.9|44936.1|44916.1|44939.9|44919.9|44936.1|44916.1|0
1730801260000|2024-11-05 10:07:40|44936.7|44916.7|44941.1|44921.1|44941.1|44921.1|44936.7|44916.7|7
1730801270000|2024-11-05 10:07:50|44943|44923|44943|44923|44943|44923|44943|44923|0
1730801280000|2024-11-05 10:08:00|44944.9|44924.9|44950.5|44930.5|44950.5|44930.5|44943|44923|19
1730801290000|2024-11-05 10:08:10|44951.1|44931.1|44953|44933|44953|44933|44951.1|44931.1|1
1730801300000|2024-11-05 10:08:20|44953.6|44933.6|44956.1|44936.1|44956.1|44936.1|44953.6|44933.6|1
1730801310000|2024-11-05 10:08:30|44953.6|44933.6|44955.5|44935.5|44955.5|44935.5|44953.6|44933.6|1
1730801320000|2024-11-05 10:08:40|44953|44933|44955.5|44935.5|44955.5|44935.5|44953|44933|1
1730801330000|2024-11-05 10:08:50|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|0
1730801340000|2024-11-05 10:09:00|44953|44933|44955.5|44935.5|44955.5|44935.5|44953|44933|0
1730801360000|2024-11-05 10:09:20|44952.4|44932.4|44955.5|44935.5|44955.5|44935.5|44950.5|44930.5|2
1730801370000|2024-11-05 10:09:30|44956.1|44936.1|44958.6|44938.6|44958.6|44938.6|44956.1|44936.1|0
1730801380000|2024-11-05 10:09:40|44958|44938|44953.6|44933.6|44958.6|44938.6|44953.6|44933.6|0
1730801390000|2024-11-05 10:09:50|44953|44933|44931.1|44911.1|44953|44933|44931.1|44911.1|28
1730801400000|2024-11-05 10:10:00|44933|44913|44933|44913|44933|44913|44933|44913|2
1730801410000|2024-11-05 10:10:10|44932.4|44912.4|44938|44918|44938|44918|44932.4|44912.4|11
1730801420000|2024-11-05 10:10:20|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|0
1730801430000|2024-11-05 10:10:30|44940.5|44920.5|44935.5|44915.5|44943|44923|44935.5|44915.5|0
1730801440000|2024-11-05 10:10:40|44930.5|44910.5|44928|44908|44930.5|44910.5|44928|44908|3
1730801450000|2024-11-05 10:10:50|44929.9|44909.9|44925.5|44905.5|44929.9|44909.9|44925.5|44905.5|0
1730801460000|2024-11-05 10:11:00|44924.9|44904.9|44925.5|44905.5|44929.9|44909.9|44923|44903|12
1730801470000|2024-11-05 10:11:10|44924.9|44904.9|44915.5|44895.5|44925.5|44905.5|44913|44893|13
1730801490000|2024-11-05 10:11:30|44918|44898|44920.5|44900.5|44920.5|44900.5|44918|44898|5
1730801500000|2024-11-05 10:11:40|||||||||3
1730801510000|2024-11-05 10:11:50|||||||||1
1730801520000|2024-11-05 10:12:00|44921.1|44901.1|44923|44903|44923|44903|44920.5|44900.5|1
1730801530000|2024-11-05 10:12:10|44922.4|44902.4|44926.1|44906.1|44926.1|44906.1|44922.4|44902.4|0
1730801540000|2024-11-05 10:12:20|44928|44908|44933|44913|44933|44913|44925.5|44905.5|5
1730801550000|2024-11-05 10:12:30|44931.1|44911.1|44930.5|44910.5|44931.1|44911.1|44930.5|44910.5|0
1730801560000|2024-11-05 10:12:40|44928.6|44908.6|44925.5|44905.5|44928.6|44908.6|44925.5|44905.5|0
1730801580000|2024-11-05 10:13:00|44927.4|44907.4|44923|44903|44927.4|44907.4|44923|44903|20
1730801610000|2024-11-05 10:13:30|44924.9|44904.9|44922.4|44902.4|44924.9|44904.9|44922.4|44902.4|3
1730801630000|2024-11-05 10:13:50|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|6
1730801640000|2024-11-05 10:14:00|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|2
1730801650000|2024-11-05 10:14:10|44915.5|44895.5|44917.4|44897.4|44919.9|44899.9|44914.9|44894.9|3
1730801660000|2024-11-05 10:14:20|44914.9|44894.9|44917.4|44897.4|44919.9|44899.9|44914.9|44894.9|1
1730801670000|2024-11-05 10:14:30|44915.5|44895.5|44917.4|44897.4|44917.4|44897.4|44915.5|44895.5|1
1730801680000|2024-11-05 10:14:40|44916.8|44896.8|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1730801690000|2024-11-05 10:14:50|44914.9|44894.9|44914.9|44894.9|44917.4|44897.4|44914.9|44894.9|1
1730801700000|2024-11-05 10:15:00|44916.8|44896.8|44917.4|44897.4|44917.4|44897.4|44914.3|44894.3|2
1730801710000|2024-11-05 10:15:10|44919.9|44899.9|44927.4|44907.4|44927.4|44907.4|44919.9|44899.9|0
1730801720000|2024-11-05 10:15:20|44925.5|44905.5|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|0
1730801730000|2024-11-05 10:15:30|44925.5|44905.5|44924.9|44904.9|44925.5|44905.5|44924.9|44904.9|0
1730801740000|2024-11-05 10:15:40|44927.4|44907.4|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|0
1730801750000|2024-11-05 10:15:50|44927.4|44907.4|44924.9|44904.9|44927.4|44907.4|44922.4|44902.4|9
1730801760000|2024-11-05 10:16:00|44927.4|44907.4|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|2
1730801770000|2024-11-05 10:16:10|||||||||1
1730801780000|2024-11-05 10:16:20|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|3
1730801790000|2024-11-05 10:16:30|44924.9|44904.9|44922.4|44902.4|44924.9|44904.9|44922.4|44902.4|4
1730801800000|2024-11-05 10:16:40|44924.9|44904.9|44922.4|44902.4|44924.9|44904.9|44922.4|44902.4|1
1730801820000|2024-11-05 10:17:00|44919.9|44899.9|44924.9|44904.9|44924.9|44904.9|44919.9|44899.9|6
1730801830000|2024-11-05 10:17:10|44922.4|44902.4|44924.9|44904.9|44924.9|44904.9|44922.4|44902.4|2
1730801840000|2024-11-05 10:17:20|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|1
1730801850000|2024-11-05 10:17:30|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|0
1730801860000|2024-11-05 10:17:40|||||||||1
1730801870000|2024-11-05 10:17:50|||||||||1
1730801880000|2024-11-05 10:18:00|44919.9|44899.9|44909.9|44889.9|44919.9|44899.9|44909.9|44889.9|21
1730801900000|2024-11-05 10:18:20|44907.4|44887.4|44907.4|44887.4|44909.9|44889.9|44907.4|44887.4|5
1730801920000|2024-11-05 10:18:40|44906.8|44886.8|44907.4|44887.4|44907.4|44887.4|44904.9|44884.9|4
1730801930000|2024-11-05 10:18:50|44905.5|44885.5|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|6
1730801940000|2024-11-05 10:19:00|||||||||28
1730801950000|2024-11-05 10:19:10|44906.1|44886.1|44912.4|44892.4|44912.4|44892.4|44906.1|44886.1|4
1730801960000|2024-11-05 10:19:20|44913|44893|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|0
1730801970000|2024-11-05 10:19:30|44914.9|44894.9|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|3
1730801980000|2024-11-05 10:19:40|44916.9|44896.9|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1730801990000|2024-11-05 10:19:50|44916.9|44896.9|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1730802000000|2024-11-05 10:20:00|44916.9|44896.9|44909.9|44889.9|44916.9|44896.9|44909.9|44889.9|3
1730802010000|2024-11-05 10:20:10|44910.5|44890.5|44914.9|44894.9|44914.9|44894.9|44909.9|44889.9|0
1730802020000|2024-11-05 10:20:20|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|2
1730802050000|2024-11-05 10:20:50|44919.9|44899.9|44924.9|44904.9|44924.9|44904.9|44919.9|44899.9|8
1730802060000|2024-11-05 10:21:00|||||||||2
1730802070000|2024-11-05 10:21:10|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|0
1730802090000|2024-11-05 10:21:30|44928|44908|44929.9|44909.9|44930.5|44910.5|44928|44908|12
1730802100000|2024-11-05 10:21:40|44925.5|44905.5|44927.4|44907.4|44927.4|44907.4|44925.5|44905.5|4
1730802120000|2024-11-05 10:22:00|44928.6|44908.6|44930.5|44910.5|44930.5|44910.5|44928.6|44908.6|5
1730802150000|2024-11-05 10:22:30|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|0
1730802160000|2024-11-05 10:22:40|44935.5|44915.5|44934.9|44914.9|44937.4|44917.4|44934.9|44914.9|0
1730802170000|2024-11-05 10:22:50|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44936.9|44916.9|3
1730802180000|2024-11-05 10:23:00|44939.9|44919.9|44937.4|44917.4|44939.9|44919.9|44937.4|44917.4|1
1730802190000|2024-11-05 10:23:10|||||||||2
1730802200000|2024-11-05 10:23:20|44934.9|44914.9|44934.9|44914.9|44937.4|44917.4|44934.9|44914.9|1
1730802210000|2024-11-05 10:23:30|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|1
1730802220000|2024-11-05 10:23:40|44937.5|44917.5|44934.4|44914.4|44940|44920|44934.4|44914.4|2
1730802240000|2024-11-05 10:24:00|44933|44913|44935|44915|44935|44915|44932.5|44912.5|0
1730802250000|2024-11-05 10:24:10|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|0
1730802260000|2024-11-05 10:24:20|44935|44915|44932.5|44912.5|44935|44915|44932.5|44912.5|0
1730802280000|2024-11-05 10:24:40|44931.9|44911.9|44930|44910|44931.9|44911.9|44930|44910|0
1730802290000|2024-11-05 10:24:50|44930.5|44910.5|44932.5|44912.5|44932.5|44912.5|44930|44910|1
1730802300000|2024-11-05 10:25:00|44935|44915|44935|44915|44935|44915|44935|44915|1
1730802310000|2024-11-05 10:25:10|||||||||7
1730802320000|2024-11-05 10:25:20|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|44935.5|44915.5|1
1730802330000|2024-11-05 10:25:30|44937.5|44917.5|44935|44915|44937.5|44917.5|44935|44915|0
1730802340000|2024-11-05 10:25:40|44937.5|44917.5|44932.5|44912.5|44937.5|44917.5|44932.5|44912.5|0
1730802350000|2024-11-05 10:25:50|44935|44915|44935|44915|44935|44915|44932.5|44912.5|0
1730802360000|2024-11-05 10:26:00|||||||||1
1730802370000|2024-11-05 10:26:10|44932.5|44912.5|44935|44915|44935|44915|44932.5|44912.5|3
1730802380000|2024-11-05 10:26:20|44932.5|44912.5|44930|44910|44932.5|44912.5|44930|44910|1
1730802390000|2024-11-05 10:26:30|44925|44905|44924.4|44904.4|44927.5|44907.5|44924.4|44904.4|4
1730802400000|2024-11-05 10:26:40|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|3
1730802410000|2024-11-05 10:26:50|44925|44905|44922.5|44902.5|44925|44905|44922.5|44902.5|1
1730802420000|2024-11-05 10:27:00|44920.5|44900.5|44920|44900|44922.5|44902.5|44920|44900|1
1730802440000|2024-11-05 10:27:20|44922.5|44902.5|44925|44905|44925|44905|44922.5|44902.5|1
1730802460000|2024-11-05 10:27:40|44924.4|44904.4|44920|44900|44924.4|44904.4|44920|44900|1
1730802470000|2024-11-05 10:27:50|||||||||2
1730802480000|2024-11-05 10:28:00|44922.5|44902.5|44925|44905|44925|44905|44922.5|44902.5|2
1730802490000|2024-11-05 10:28:10|44924.4|44904.4|44925|44905|44925|44905|44922.5|44902.5|0
1730802500000|2024-11-05 10:28:20|||||||||1
1730802530000|2024-11-05 10:28:50|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|1
1730802540000|2024-11-05 10:29:00|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|1
1730802550000|2024-11-05 10:29:10|44925|44905|44929.4|44909.4|44929.4|44909.4|44925|44905|0
1730802560000|2024-11-05 10:29:20|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|0
1730802570000|2024-11-05 10:29:30|44932.5|44912.5|44935|44915|44935|44915|44932.5|44912.5|9
1730802580000|2024-11-05 10:29:40|44935.6|44915.6|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|2
1730802590000|2024-11-05 10:29:50|44933.6|44913.6|44940|44920|44940|44920|44933.6|44913.6|7
1730802600000|2024-11-05 10:30:00|44940.6|44920.6|44948.6|44928.6|44948.6|44928.6|44940.6|44920.6|2
1730802610000|2024-11-05 10:30:10|44950.6|44930.6|44950|44930|44950.6|44930.6|44950|44930|0
1730802620000|2024-11-05 10:30:20|44947.5|44927.5|44950|44930|44950|44930|44947.5|44927.5|0
1730802630000|2024-11-05 10:30:30|44947.5|44927.5|44950|44930|44950|44930|44947.5|44927.5|1
1730802640000|2024-11-05 10:30:40|44952.5|44932.5|44955|44935|44955|44935|44952.5|44932.5|3
1730802650000|2024-11-05 10:30:50|44954.4|44934.4|44951.3|44931.3|44954.4|44934.4|44951.3|44931.3|17
1730802660000|2024-11-05 10:31:00|44948.8|44928.8|44941.9|44921.9|44948.8|44928.8|44941.9|44921.9|7
1730802670000|2024-11-05 10:31:10|44943.8|44923.8|44940|44920|44944.4|44924.4|44940|44920|1
1730802680000|2024-11-05 10:31:20|44936.9|44916.9|44940|44920|44940|44920|44935|44915|5
1730802690000|2024-11-05 10:31:30|44941.9|44921.9|44942.5|44922.5|44942.5|44922.5|44941.9|44921.9|1
1730802700000|2024-11-05 10:31:40|44941.9|44921.9|44937.5|44917.5|44941.9|44921.9|44935|44915|9
1730802710000|2024-11-05 10:31:50|44940|44920|44935.6|44915.6|44940.6|44920.6|44935.6|44915.6|6
1730802720000|2024-11-05 10:32:00|44936.1|44916.1|44938.1|44918.1|44938.1|44918.1|44936.1|44916.1|0
1730802730000|2024-11-05 10:32:10|44938.6|44918.6|44942.5|44922.5|44942.5|44922.5|44938.1|44918.1|2
1730802740000|2024-11-05 10:32:20|44940.6|44920.6|44940|44920|44942.5|44922.5|44937.5|44917.5|0
1730802750000|2024-11-05 10:32:30|44941.9|44921.9|44942.5|44922.5|44942.5|44922.5|44937.5|44917.5|0
1730802760000|2024-11-05 10:32:40|44941.9|44921.9|44940|44920|44942.5|44922.5|44940|44920|0
1730802770000|2024-11-05 10:32:50|44937.5|44917.5|44937.5|44917.5|44937.5|44917.5|44937.5|44917.5|1
1730802780000|2024-11-05 10:33:00|44938.1|44918.1|44937.5|44917.5|44940|44920|44937.5|44917.5|1
1730802790000|2024-11-05 10:33:10|44935|44915|44935|44915|44935|44915|44932.5|44912.5|14
1730802800000|2024-11-05 10:33:20|44937.5|44917.5|44932.5|44912.5|44937.5|44917.5|44932.5|44912.5|1
1730802820000|2024-11-05 10:33:40|44933.1|44913.1|44932.5|44912.5|44933.1|44913.1|44932.5|44912.5|0
1730802840000|2024-11-05 10:34:00|44930|44910|44931.9|44911.9|44932.5|44912.5|44930|44910|3
1730802850000|2024-11-05 10:34:10|44930|44910|44925|44905|44930|44910|44925|44905|0
1730802870000|2024-11-05 10:34:30|44926.9|44906.9|44927.5|44907.5|44927.5|44907.5|44926.9|44906.9|2
1730802880000|2024-11-05 10:34:40|44929.4|44909.4|44930|44910|44930|44910|44927.5|44907.5|1
1730802890000|2024-11-05 10:34:50|44927.5|44907.5|44930|44910|44930|44910|44927.5|44907.5|1
1730802900000|2024-11-05 10:35:00|44935|44915|44940|44920|44942.5|44922.5|44935|44915|3
1730802910000|2024-11-05 10:35:10|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|0
1730802920000|2024-11-05 10:35:20|44940|44920|44942.5|44922.5|44942.5|44922.5|44940|44920|0
1730802930000|2024-11-05 10:35:30|44940.6|44920.6|44942.5|44922.5|44942.5|44922.5|44940.6|44920.6|0
1730802940000|2024-11-05 10:35:40|44940|44920|44940|44920|44940|44920|44940|44920|1
1730802950000|2024-11-05 10:35:50|44940.6|44920.6|44942.5|44922.5|44942.5|44922.5|44940|44920|6
1730802960000|2024-11-05 10:36:00|44945|44925|44942.5|44922.5|44945|44925|44942.5|44922.5|1
1730802970000|2024-11-05 10:36:10|44945|44925|44942.5|44922.5|44945|44925|44941.9|44921.9|3
1730802980000|2024-11-05 10:36:20|44945|44925|44942.5|44922.5|44945|44925|44942.5|44922.5|1
1730802990000|2024-11-05 10:36:30|44941.9|44921.9|44942.5|44922.5|44942.5|44922.5|44940|44920|3
1730803000000|2024-11-05 10:36:40|44944.4|44924.4|44946.2|44926.2|44946.2|44926.2|44944.4|44924.4|3
1730803010000|2024-11-05 10:36:50|44948.7|44928.7|44950.6|44930.6|44950.6|44930.6|44948.7|44928.7|0
1730803020000|2024-11-05 10:37:00|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44948.7|44928.7|2
1730803030000|2024-11-05 10:37:10|||||||||3
1730803050000|2024-11-05 10:37:30|||||||||2
1730803060000|2024-11-05 10:37:40|44948.7|44928.7|44951.2|44931.2|44951.2|44931.2|44948.7|44928.7|6
1730803070000|2024-11-05 10:37:50|44948.7|44928.7|44948.7|44928.7|44948.7|44928.7|44948.7|44928.7|3
1730803080000|2024-11-05 10:38:00|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|3
1730803090000|2024-11-05 10:38:10|44950|44930|44950.6|44930.6|44950.6|44930.6|44948.1|44928.1|4
1730803100000|2024-11-05 10:38:20|||||||||5
1730803110000|2024-11-05 10:38:30|44951.2|44931.2|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|0
1730803120000|2024-11-05 10:38:40|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|8
1730803130000|2024-11-05 10:38:50|44951.2|44931.2|44955.6|44935.6|44955.6|44935.6|44951.2|44931.2|5
1730803140000|2024-11-05 10:39:00|44956.2|44936.2|44960|44940|44960|44940|44956.2|44936.2|0
1730803150000|2024-11-05 10:39:10|44960.6|44940.6|44960.6|44940.6|44961.2|44941.2|44960.6|44940.6|1
1730803160000|2024-11-05 10:39:20|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|0
1730803170000|2024-11-05 10:39:30|44963.7|44943.7|44964.4|44944.4|44968.1|44948.1|44963.7|44943.7|8
1730803180000|2024-11-05 10:39:40|44962.5|44942.5|44964.4|44944.4|44964.4|44944.4|44962.5|44942.5|2
1730803190000|2024-11-05 10:39:50|44963.8|44943.8|44964.4|44944.4|44964.4|44944.4|44961.9|44941.9|1
1730803200000|2024-11-05 10:40:00|44963.8|44943.8|44960|44940|44963.8|44943.8|44959.4|44939.4|2
1730803220000|2024-11-05 10:40:20|44963.1|44943.1|44964.4|44944.4|44964.4|44944.4|44963.1|44943.1|5
1730803230000|2024-11-05 10:40:30|44962.5|44942.5|44960|44940|44965|44945|44960|44940|5
1730803240000|2024-11-05 10:40:40|44959.4|44939.4|44956.9|44936.9|44959.4|44939.4|44956.9|44936.9|4
1730803250000|2024-11-05 10:40:50|44956.3|44936.3|44955|44935|44956.3|44936.3|44955|44935|4
1730803260000|2024-11-05 10:41:00|44955.6|44935.6|44958.7|44938.7|44958.7|44938.7|44955.6|44935.6|6
1730803270000|2024-11-05 10:41:10|44961.2|44941.2|44956.2|44936.2|44961.2|44941.2|44956.2|44936.2|4
1730803280000|2024-11-05 10:41:20|44952.3|44932.3|44951.8|44931.8|44956.2|44936.2|44951.2|44931.2|1
1730803290000|2024-11-05 10:41:30|44953.7|44933.7|44956.8|44936.8|44959.3|44939.3|44953.7|44933.7|9
1730803300000|2024-11-05 10:41:40|44958.7|44938.7|44958.7|44938.7|44959.3|44939.3|44958.7|44938.7|0
1730803310000|2024-11-05 10:41:50|44961.2|44941.2|44962.5|44942.5|44963.1|44943.1|44961.2|44941.2|3
1730803320000|2024-11-05 10:42:00|44960.6|44940.6|44958.7|44938.7|44960.6|44940.6|44953.7|44933.7|18
1730803330000|2024-11-05 10:42:10|44958.1|44938.1|44960.6|44940.6|44960.6|44940.6|44958.1|44938.1|5
1730803340000|2024-11-05 10:42:20|44958.7|44938.7|44960.6|44940.6|44963.1|44943.1|44958.1|44938.1|4
1730803350000|2024-11-05 10:42:30|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|5
1730803380000|2024-11-05 10:43:00|44959.3|44939.3|44963.1|44943.1|44963.1|44943.1|44959.3|44939.3|7
1730803390000|2024-11-05 10:43:10|44958.1|44938.1|44961.2|44941.2|44961.2|44941.2|44958.1|44938.1|2
1730803400000|2024-11-05 10:43:20|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44960.6|44940.6|1
1730803410000|2024-11-05 10:43:30|44962.5|44942.5|44963.1|44943.1|44963.1|44943.1|44960.6|44940.6|1
1730803420000|2024-11-05 10:43:40|44960.6|44940.6|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|4
1730803430000|2024-11-05 10:43:50|44961.2|44941.2|44961.2|44941.2|44963.7|44943.7|44961.2|44941.2|12
1730803440000|2024-11-05 10:44:00|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|5
1730803450000|2024-11-05 10:44:10|44966.2|44946.2|44981.8|44961.8|44981.8|44961.8|44966.2|44946.2|15
1730803460000|2024-11-05 10:44:20|44981.2|44961.2|44991.8|44971.8|44991.8|44971.8|44981.2|44961.2|10
1730803470000|2024-11-05 10:44:30|44992.4|44972.4|44991.8|44971.8|44996.8|44976.8|44991.8|44971.8|15
1730803480000|2024-11-05 10:44:40|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|9
1730803490000|2024-11-05 10:44:50|44989.3|44969.3|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|6
1730803500000|2024-11-05 10:45:00|44996.2|44976.2|44995.6|44975.6|44996.2|44976.2|44995.6|44975.6|7
1730803510000|2024-11-05 10:45:10|44998.1|44978.1|45000.6|44980.6|45000.6|44980.6|44998.1|44978.1|1
1730803520000|2024-11-05 10:45:20|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|2
1730803530000|2024-11-05 10:45:30|44993.1|44973.1|44991.8|44971.8|44993.1|44973.1|44991.2|44971.2|9
1730803540000|2024-11-05 10:45:40|44992.4|44972.4|44994.3|44974.3|44994.3|44974.3|44992.4|44972.4|1
1730803550000|2024-11-05 10:45:50|44993.7|44973.7|44991.8|44971.8|44993.7|44973.7|44991.8|44971.8|4
1730803560000|2024-11-05 10:46:00|44992.4|44972.4|44999.3|44979.3|45001.8|44981.8|44992.4|44972.4|2
1730803570000|2024-11-05 10:46:10|44999.9|44979.9|45002.4|44982.4|45004.3|44984.3|44999.9|44979.9|6
1730803580000|2024-11-05 10:46:20|45004.3|44984.3|45001.2|44981.2|45004.3|44984.3|45001.2|44981.2|6
1730803590000|2024-11-05 10:46:30|45000.6|44980.6|45001.2|44981.2|45001.2|44981.2|44998.7|44978.7|7
1730803600000|2024-11-05 10:46:40|45003.1|44983.1|45014.3|44994.3|45019.3|44999.3|45003.1|44983.1|56
1730803610000|2024-11-05 10:46:50|45014.9|44994.9|45022.4|45002.4|45022.4|45002.4|45014.3|44994.3|30
1730803620000|2024-11-05 10:47:00|45021.8|45001.8|45022.4|45002.4|45022.4|45002.4|45021.8|45001.8|7
1730803630000|2024-11-05 10:47:10|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|10
1730803640000|2024-11-05 10:47:20|45019.9|44999.9|45019.9|44999.9|45022.4|45002.4|45017.4|44997.4|7
1730803650000|2024-11-05 10:47:30|45020.4|45000.4|45018.5|44998.5|45020.4|45000.4|45017.9|44997.9|5
1730803660000|2024-11-05 10:47:40|45020.4|45000.4|45017.9|44997.9|45020.4|45000.4|45017.9|44997.9|5
1730803670000|2024-11-05 10:47:50|45017.4|44997.4|45018.5|44998.5|45018.5|44998.5|45016|44996|16
1730803680000|2024-11-05 10:48:00|45020.4|45000.4|45017.9|44997.9|45020.4|45000.4|45017.4|44997.4|4
1730803690000|2024-11-05 10:48:10|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|23
1730803700000|2024-11-05 10:48:20|45018|44998|45018|44998|45018|44998|45018|44998|5
1730803720000|2024-11-05 10:48:40|45018.5|44998.5|45018|44998|45019.9|44999.9|45018|44998|5
1730803730000|2024-11-05 10:48:50|45020.5|45000.5|45020.5|45000.5|45020.5|45000.5|45020.5|45000.5|1
1730803740000|2024-11-05 10:49:00|45018|44998|45015.5|44995.5|45018|44998|45015.5|44995.5|4
1730803750000|2024-11-05 10:49:10|45014.9|44994.9|45005.5|44985.5|45014.9|44994.9|45003.5|44983.5|14
1730803760000|2024-11-05 10:49:20|45003|44983|45000.5|44980.5|45005.5|44985.5|45000.5|44980.5|12
1730803770000|2024-11-05 10:49:30|45001|44981|45003|44983|45003|44983|45001|44981|1
1730803780000|2024-11-05 10:49:40|45001|44981|45000.5|44980.5|45001|44981|45000.5|44980.5|1
1730803790000|2024-11-05 10:49:50|44999.9|44979.9|44998|44978|44999.9|44979.9|44998|44978|3
1730803800000|2024-11-05 10:50:00|44999.9|44979.9|44999.9|44979.9|44999.9|44979.9|44999.9|44979.9|1
1730803810000|2024-11-05 10:50:10|44998|44978|45004.3|44984.3|45007.4|44987.4|44998|44978|7
1730803820000|2024-11-05 10:50:20|45004.9|44984.9|45002.4|44982.4|45004.9|44984.9|45002.4|44982.4|6
1730803830000|2024-11-05 10:50:30|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|0
1730803840000|2024-11-05 10:50:40|44998|44978|44994.9|44974.9|44998|44978|44994.3|44974.3|6
1730803850000|2024-11-05 10:50:50|44997.4|44977.4|44997.4|44977.4|44997.4|44977.4|44994.9|44974.9|2
1730803860000|2024-11-05 10:51:00|44998|44978|45003|44983|45003|44983|44998|44978|4
1730803870000|2024-11-05 10:51:10|45003.5|44983.5|45003.5|44983.5|45003.5|44983.5|45003.5|44983.5|3
1730803880000|2024-11-05 10:51:20|45006|44986|45007.4|44987.4|45010.5|44990.5|45005.5|44985.5|4
1730803890000|2024-11-05 10:51:30|45005.5|44985.5|45011|44991|45011|44991|45005.5|44985.5|7
1730803900000|2024-11-05 10:51:40|45013|44993|45020.5|45000.5|45020.5|45000.5|45013|44993|13
1730803920000|2024-11-05 10:52:00|45021.6|45001.6|45040.5|45020.5|45043|45023|45021.6|45001.6|25
1730803930000|2024-11-05 10:52:10|45043|45023|45041.6|45021.6|45045.5|45025.5|45040.5|45020.5|13
1730803940000|2024-11-05 10:52:20|45043.5|45023.5|45044.1|45024.1|45044.1|45024.1|45041.6|45021.6|4
1730803950000|2024-11-05 10:52:30|45041.6|45021.6|45043.5|45023.5|45044.1|45024.1|45041.6|45021.6|7
1730803960000|2024-11-05 10:52:40|45037.4|45017.4|45031.6|45011.6|45037.4|45017.4|45031.6|45011.6|18
1730803970000|2024-11-05 10:52:50|45032.2|45012.2|45026.6|45006.6|45034.1|45014.1|45026.6|45006.6|6
1730803980000|2024-11-05 10:53:00|45028.5|45008.5|45034.1|45014.1|45034.1|45014.1|45027.2|45007.2|4
1730804000000|2024-11-05 10:53:20|45034.7|45014.7|45039.1|45019.1|45039.1|45019.1|45034.7|45014.7|1
1730804010000|2024-11-05 10:53:30|45039.7|45019.7|45041.6|45021.6|45041.6|45021.6|45039.1|45019.1|5
1730804020000|2024-11-05 10:53:40|45042.2|45022.2|45041.6|45021.6|45042.2|45022.2|45041.6|45021.6|4
1730804030000|2024-11-05 10:53:50|45042.2|45022.2|45039.1|45019.1|45042.2|45022.2|45039.1|45019.1|4
1730804040000|2024-11-05 10:54:00|45041.6|45021.6|45039.1|45019.1|45041.6|45021.6|45038.6|45018.6|2
1730804060000|2024-11-05 10:54:20|45038.6|45018.6|45044.1|45024.1|45044.1|45024.1|45036.6|45016.6|9
1730804070000|2024-11-05 10:54:30|45046.6|45026.6|45041.6|45021.6|45047.2|45027.2|45041.6|45021.6|53
1730804080000|2024-11-05 10:54:40|45044.1|45024.1|45041.6|45021.6|45044.1|45024.1|45041.6|45021.6|2
1730804090000|2024-11-05 10:54:50|45042.2|45022.2|45046.6|45026.6|45046.6|45026.6|45042.2|45022.2|3
1730804100000|2024-11-05 10:55:00|45044.1|45024.1|45042.2|45022.2|45044.1|45024.1|45042.2|45022.2|5
1730804110000|2024-11-05 10:55:10|||||||||1
1730804120000|2024-11-05 10:55:20|45044.1|45024.1|45041.6|45021.6|45044.1|45024.1|45041.6|45021.6|3
1730804130000|2024-11-05 10:55:30|||||||||7
1730804150000|2024-11-05 10:55:50|45037.8|45017.8|45034.1|45014.1|45037.8|45017.8|45034.1|45014.1|7
1730804160000|2024-11-05 10:56:00|45029.1|45009.1|45027.2|45007.2|45029.1|45009.1|45023.6|45003.6|12
1730804180000|2024-11-05 10:56:20|45029.1|45009.1|45036.6|45016.6|45036.6|45016.6|45029.1|45009.1|7
1730804190000|2024-11-05 10:56:30|45039.1|45019.1|45039.1|45019.1|45039.1|45019.1|45039.1|45019.1|2
1730804200000|2024-11-05 10:56:40|45039.7|45019.7|45046.6|45026.6|45046.6|45026.6|45039.7|45019.7|6
1730804210000|2024-11-05 10:56:50|||||||||1
1730804220000|2024-11-05 10:57:00|45049.1|45029.1|45047.2|45027.2|45049.1|45029.1|45047.2|45027.2|1
1730804230000|2024-11-05 10:57:10|45047.8|45027.8|45046.6|45026.6|45049.7|45029.7|45046.6|45026.6|8
1730804240000|2024-11-05 10:57:20|45047.2|45027.2|45046.6|45026.6|45047.2|45027.2|45044.7|45024.7|7
1730804250000|2024-11-05 10:57:30|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1730804260000|2024-11-05 10:57:40|45046.6|45026.6|45049.7|45029.7|45049.7|45029.7|45046.6|45026.6|2
1730804270000|2024-11-05 10:57:50|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|2
1730804280000|2024-11-05 10:58:00|45047.8|45027.8|45064.7|45044.7|45067.8|45047.8|45047.8|45027.8|79
1730804290000|2024-11-05 10:58:10|45064.1|45044.1|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|6
1730804300000|2024-11-05 10:58:20|45062.2|45042.2|45064.7|45044.7|45064.7|45044.7|45060.3|45040.3|6
1730804310000|2024-11-05 10:58:30|45059.7|45039.7|45057.2|45037.2|45060.3|45040.3|45057.2|45037.2|3
1730804320000|2024-11-05 10:58:40|45059.7|45039.7|45060.3|45040.3|45060.3|45040.3|45055.3|45035.3|11
1730804330000|2024-11-05 10:58:50|45062.2|45042.2|45062.8|45042.8|45062.8|45042.8|45060.3|45040.3|1
1730804340000|2024-11-05 10:59:00|45064.7|45044.7|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|0
1730804350000|2024-11-05 10:59:10|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|13
1730804360000|2024-11-05 10:59:20|45071.7|45051.7|45074.7|45054.7|45074.7|45054.7|45071.7|45051.7|2
1730804370000|2024-11-05 10:59:30|45074.2|45054.2|45069.7|45049.7|45074.2|45054.2|45069.7|45049.7|11
1730804380000|2024-11-05 10:59:40|45067.2|45047.2|45064.7|45044.7|45067.2|45047.2|45064.7|45044.7|10
1730804390000|2024-11-05 10:59:50|45065.3|45045.3|45062.2|45042.2|45067.2|45047.2|45062.2|45042.2|5
1730804400000|2024-11-05 11:00:00|45061.7|45041.7|45064.7|45044.7|45064.7|45044.7|45060.3|45040.3|8
1730804410000|2024-11-05 11:00:10|45069.7|45049.7|45074.2|45054.2|45074.2|45054.2|45069.7|45049.7|13
1730804420000|2024-11-05 11:00:20|45071.7|45051.7|45064.7|45044.7|45071.7|45051.7|45064.7|45044.7|4
1730804430000|2024-11-05 11:00:30|45056.7|45036.7|45054.2|45034.2|45056.7|45036.7|45054.2|45034.2|7
1730804440000|2024-11-05 11:00:40|45054.7|45034.7|45049.7|45029.7|45054.7|45034.7|45049.7|45029.7|5
1730804450000|2024-11-05 11:00:50|45050.9|45030.9|45050.3|45030.3|45050.9|45030.9|45050.3|45030.3|1
1730804460000|2024-11-05 11:01:00|45052.8|45032.8|45059.7|45039.7|45059.7|45039.7|45052.8|45032.8|6
1730804470000|2024-11-05 11:01:10|||||||||2
1730804480000|2024-11-05 11:01:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|6
1730804490000|2024-11-05 11:01:30|45064.2|45044.2|45072.2|45052.2|45074.7|45054.7|45064.2|45044.2|15
1730804500000|2024-11-05 11:01:40|45072.8|45052.8|45074.7|45054.7|45074.7|45054.7|45072.2|45052.2|1
1730804510000|2024-11-05 11:01:50|45074.2|45054.2|45069.7|45049.7|45074.7|45054.7|45069.7|45049.7|13
1730804520000|2024-11-05 11:02:00|45074.7|45054.7|45071.7|45051.7|45074.7|45054.7|45069.7|45049.7|12
1730804530000|2024-11-05 11:02:10|45072.2|45052.2|45069.7|45049.7|45072.2|45052.2|45069.7|45049.7|2
1730804540000|2024-11-05 11:02:20|45067.2|45047.2|45069.7|45049.7|45069.7|45049.7|45064.7|45044.7|4
1730804550000|2024-11-05 11:02:30|45072.2|45052.2|45079.7|45059.7|45079.7|45059.7|45072.2|45052.2|1
1730804560000|2024-11-05 11:02:40|||||||||8
1730804570000|2024-11-05 11:02:50|45077.2|45057.2|45079.7|45059.7|45079.7|45059.7|45077.2|45057.2|9
1730804580000|2024-11-05 11:03:00|45077.2|45057.2|45077.2|45057.2|45079.7|45059.7|45074.7|45054.7|6
1730804590000|2024-11-05 11:03:10|45077.8|45057.8|45074.7|45054.7|45079.2|45059.2|45074.7|45054.7|1
1730804600000|2024-11-05 11:03:20|45075.9|45055.9|45079.7|45059.7|45079.7|45059.7|45074.7|45054.7|5
1730804610000|2024-11-05 11:03:30|45074.7|45054.7|45076.7|45056.7|45077.2|45057.2|45074.7|45054.7|20
1730804620000|2024-11-05 11:03:40|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|3
1730804630000|2024-11-05 11:03:50|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|4
1730804640000|2024-11-05 11:04:00|45076.7|45056.7|45071.7|45051.7|45076.7|45056.7|45071.7|45051.7|13
1730804650000|2024-11-05 11:04:10|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|7
1730804660000|2024-11-05 11:04:20|45070.3|45050.3|45069.8|45049.8|45072.3|45052.3|45069.8|45049.8|1
1730804670000|2024-11-05 11:04:30|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|9
1730804680000|2024-11-05 11:04:40|||||||||2
1730804700000|2024-11-05 11:05:00|45079.8|45059.8|45079.2|45059.2|45079.8|45059.8|45079.2|45059.2|8
1730804710000|2024-11-05 11:05:10|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|8
1730804730000|2024-11-05 11:05:30|45079.2|45059.2|45079.8|45059.8|45079.8|45059.8|45079.2|45059.2|14
1730804740000|2024-11-05 11:05:40|45077.8|45057.8|45076.7|45056.7|45077.8|45057.8|45076.7|45056.7|5
1730804750000|2024-11-05 11:05:50|45077.3|45057.3|45074.2|45054.2|45077.3|45057.3|45074.2|45054.2|4
1730804760000|2024-11-05 11:06:00|45075.3|45055.3|45069.8|45049.8|45075.3|45055.3|45069.8|45049.8|2
1730804780000|2024-11-05 11:06:20|45070.3|45050.3|45069.8|45049.8|45070.3|45050.3|45069.8|45049.8|0
1730804790000|2024-11-05 11:06:30|45071.7|45051.7|45069.8|45049.8|45071.7|45051.7|45069.8|45049.8|13
1730804800000|2024-11-05 11:06:40|45072.3|45052.3|45069.8|45049.8|45072.3|45052.3|45069.8|45049.8|2
1730804810000|2024-11-05 11:06:50|||||||||1
1730804820000|2024-11-05 11:07:00|||||||||2
1730804830000|2024-11-05 11:07:10|45067.8|45047.8|45062.8|45042.8|45067.8|45047.8|45062.8|45042.8|13
1730804840000|2024-11-05 11:07:20|45063.4|45043.4|45062.8|45042.8|45063.4|45043.4|45062.8|45042.8|2
1730804850000|2024-11-05 11:07:30|||||||||10
1730804860000|2024-11-05 11:07:40|45060.9|45040.9|45053.4|45033.4|45060.9|45040.9|45053.4|45033.4|13
1730804870000|2024-11-05 11:07:50|45055.3|45035.3|45050.3|45030.3|45055.3|45035.3|45050.3|45030.3|6
1730804880000|2024-11-05 11:08:00|45050.9|45030.9|45055.3|45035.3|45055.3|45035.3|45050.9|45030.9|2
1730804890000|2024-11-05 11:08:10|45057.8|45037.8|45062.8|45042.8|45062.8|45042.8|45057.8|45037.8|8
1730804900000|2024-11-05 11:08:20|45063.4|45043.4|45067.8|45047.8|45067.8|45047.8|45062.8|45042.8|29
1730804910000|2024-11-05 11:08:30|45065.3|45045.3|45063.4|45043.4|45067.3|45047.3|45062.8|45042.8|12
1730804920000|2024-11-05 11:08:40|45065.3|45045.3|45062.8|45042.8|45067.8|45047.8|45062.8|45042.8|2
1730804930000|2024-11-05 11:08:50|45067.8|45047.8|45062.8|45042.8|45067.8|45047.8|45062.8|45042.8|6
1730804940000|2024-11-05 11:09:00|45063.4|45043.4|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|2
1730804950000|2024-11-05 11:09:10|45067.8|45047.8|45067.9|45047.9|45070.4|45050.4|45067.8|45047.8|5
1730804960000|2024-11-05 11:09:20|45069.8|45049.8|45067.9|45047.9|45070.4|45050.4|45067.9|45047.9|2
1730804970000|2024-11-05 11:09:30|45068.4|45048.4|45067.9|45047.9|45070.4|45050.4|45067.9|45047.9|2
1730804980000|2024-11-05 11:09:40|45072.9|45052.9|45070.4|45050.4|45072.9|45052.9|45067.9|45047.9|12
1730804990000|2024-11-05 11:09:50|45072.9|45052.9|45073.4|45053.4|45073.4|45053.4|45072.9|45052.9|18
1730805000000|2024-11-05 11:10:00|45075.4|45055.4|45119|45099|45119|45099|45075.4|45055.4|33
1730805010000|2024-11-05 11:10:10|45119.6|45099.6|45128.4|45108.4|45128.4|45108.4|45119.6|45099.6|45
1730805020000|2024-11-05 11:10:20|45129|45109|45135.2|45115.2|45135.2|45115.2|45129|45109|18
1730805030000|2024-11-05 11:10:30|45132.1|45112.1|45131.5|45111.5|45132.1|45112.1|45131.5|45111.5|15
1730805040000|2024-11-05 11:10:40|45132.1|45112.1|45138.3|45118.3|45138.3|45118.3|45132.1|45112.1|7
1730805050000|2024-11-05 11:10:50|45137.7|45117.7|45140.2|45120.2|45140.2|45120.2|45137.7|45117.7|22
1730805060000|2024-11-05 11:11:00|45135.2|45115.2|45137.7|45117.7|45140.2|45120.2|45135.2|45115.2|3
1730805070000|2024-11-05 11:11:10|45137.1|45117.1|45137.7|45117.7|45137.7|45117.7|45132.7|45112.7|8
1730805080000|2024-11-05 11:11:20|45135.2|45115.2|45137.7|45117.7|45137.7|45117.7|45135.2|45115.2|14
1730805090000|2024-11-05 11:11:30|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45137.7|45117.7|19
1730805100000|2024-11-05 11:11:40|45137.7|45117.7|45137.1|45117.1|45140.2|45120.2|45137.1|45117.1|5
1730805110000|2024-11-05 11:11:50|45135.2|45115.2|45140.2|45120.2|45140.2|45120.2|45135.2|45115.2|3
1730805120000|2024-11-05 11:12:00|45137.7|45117.7|45140.2|45120.2|45140.2|45120.2|45137.7|45117.7|12
1730805130000|2024-11-05 11:12:10|45141.4|45121.4|45140.8|45120.8|45143.3|45123.3|45140.2|45120.2|26
1730805140000|2024-11-05 11:12:20|45142.7|45122.7|45140.8|45120.8|45143.3|45123.3|45138.3|45118.3|53
1730805150000|2024-11-05 11:12:30|45140.2|45120.2|45140.8|45120.8|45140.8|45120.8|45140.2|45120.2|3
1730805160000|2024-11-05 11:12:40|45140.2|45120.2|45141.4|45121.4|45144.5|45124.5|45140.2|45120.2|16
1730805170000|2024-11-05 11:12:50|45144.5|45124.5|45141.4|45121.4|45144.5|45124.5|45139.5|45119.5|10
1730805180000|2024-11-05 11:13:00|45142.5|45122.5|45162.5|45142.5|45162.5|45142.5|45139.5|45119.5|176
1730805190000|2024-11-05 11:13:10|45163.1|45143.1|45162.5|45142.5|45165.6|45145.6|45160.6|45140.6|15
1730805200000|2024-11-05 11:13:20|45161.4|45141.4|45162.5|45142.5|45163.1|45143.1|45157.5|45137.5|49
1730805210000|2024-11-05 11:13:30|45158.1|45138.1|45160|45140|45160.6|45140.6|45157.5|45137.5|18
1730805220000|2024-11-05 11:13:40|45157.5|45137.5|45157.5|45137.5|45158.1|45138.1|45157.5|45137.5|7
1730805230000|2024-11-05 11:13:50|||||||||6
1730805240000|2024-11-05 11:14:00|45158.7|45138.7|45165.6|45145.6|45168.1|45148.1|45158.7|45138.7|24
1730805250000|2024-11-05 11:14:10|45167.5|45147.5|45165|45145|45167.5|45147.5|45157|45137|34
1730805260000|2024-11-05 11:14:20|45167.5|45147.5|45165|45145|45167.5|45147.5|45161.8|45141.8|12
1730805270000|2024-11-05 11:14:30|45162.5|45142.5|45152.5|45132.5|45162.5|45142.5|45150|45130|8
1730805280000|2024-11-05 11:14:40|45153.1|45133.1|45158.1|45138.1|45158.1|45138.1|45153.1|45133.1|5
1730805290000|2024-11-05 11:14:50|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|2
1730805300000|2024-11-05 11:15:00|45158.1|45138.1|45162.5|45142.5|45162.5|45142.5|45158.1|45138.1|11
1730805310000|2024-11-05 11:15:10|45159.5|45139.5|45162|45142|45162.5|45142.5|45159.5|45139.5|21
1730805320000|2024-11-05 11:15:20|45162.5|45142.5|45162|45142|45165|45145|45161.4|45141.4|10
1730805330000|2024-11-05 11:15:30|45161.4|45141.4|45157.5|45137.5|45161.4|45141.4|45157.5|45137.5|3
1730805340000|2024-11-05 11:15:40|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|1
1730805350000|2024-11-05 11:15:50|45160|45140|45164.5|45144.5|45165|45145|45160|45140|19
1730805360000|2024-11-05 11:16:00|45162|45142|45158.3|45138.3|45162|45142|45156.4|45136.4|14
1730805370000|2024-11-05 11:16:10|45156.4|45136.4|45156.4|45136.4|45158.3|45138.3|45155.8|45135.8|6
1730805380000|2024-11-05 11:16:20|45153.9|45133.9|45156.4|45136.4|45156.4|45136.4|45153.9|45133.9|0
1730805390000|2024-11-05 11:16:30|45158.9|45138.9|45158.3|45138.3|45158.9|45138.9|45158.3|45138.3|4
1730805400000|2024-11-05 11:16:40|45156.4|45136.4|45153.3|45133.3|45156.4|45136.4|45153.3|45133.3|6
1730805410000|2024-11-05 11:16:50|45149.5|45129.5|45137|45117|45149.5|45129.5|45137|45117|12
1730805420000|2024-11-05 11:17:00|45134.5|45114.5|45137|45117|45137|45117|45134.5|45114.5|4
1730805430000|2024-11-05 11:17:10|45138.9|45118.9|45138.9|45118.9|45141.4|45121.4|45138.9|45118.9|11
1730805440000|2024-11-05 11:17:20|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|3
1730805450000|2024-11-05 11:17:30|45138.9|45118.9|45136.4|45116.4|45138.9|45118.9|45136.4|45116.4|8
1730805460000|2024-11-05 11:17:40|45137.6|45117.6|45136.4|45116.4|45137.6|45117.6|45134.5|45114.5|7
1730805470000|2024-11-05 11:17:50|45134.5|45114.5|45131.4|45111.4|45134.5|45114.5|45131.4|45111.4|8
1730805490000|2024-11-05 11:18:10|45121.4|45101.4|45118.3|45098.3|45121.4|45101.4|45118.3|45098.3|7
1730805500000|2024-11-05 11:18:20|45120.2|45100.2|45121.4|45101.4|45121.4|45101.4|45118.9|45098.9|4
1730805510000|2024-11-05 11:18:30|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|45123.9|45103.9|11
1730805520000|2024-11-05 11:18:40|45126.4|45106.4|45126.4|45106.4|45127|45107|45123.9|45103.9|7
1730805530000|2024-11-05 11:18:50|45123.9|45103.9|45128.9|45108.9|45128.9|45108.9|45123.9|45103.9|6
1730805540000|2024-11-05 11:19:00|45128.3|45108.3|45131.4|45111.4|45131.4|45111.4|45128.3|45108.3|8
1730805550000|2024-11-05 11:19:10|||||||||1
1730805560000|2024-11-05 11:19:20|||||||||5
1730805570000|2024-11-05 11:19:30|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|2
1730805580000|2024-11-05 11:19:40|45136.4|45116.4|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|12
1730805590000|2024-11-05 11:19:50|45140.8|45120.8|45139.6|45119.6|45146.4|45126.4|45139.6|45119.6|17
1730805600000|2024-11-05 11:20:00|45135.8|45115.8|45136.4|45116.4|45136.4|45116.4|45135.8|45115.8|3
1730805610000|2024-11-05 11:20:10|45138.9|45118.9|45147|45127|45147|45127|45138.9|45118.9|14
1730805620000|2024-11-05 11:20:20|45148.9|45128.9|45151.4|45131.4|45151.4|45131.4|45148.9|45128.9|4
1730805630000|2024-11-05 11:20:30|45148.9|45128.9|45143.3|45123.3|45148.9|45128.9|45143.3|45123.3|2
1730805640000|2024-11-05 11:20:40|45140.8|45120.8|45138.9|45118.9|45143.3|45123.3|45138.9|45118.9|0
1730805650000|2024-11-05 11:20:50|45138.3|45118.3|45133.3|45113.3|45138.3|45118.3|45133.3|45113.3|10
1730805660000|2024-11-05 11:21:00|45132.7|45112.7|45120.2|45100.2|45132.7|45112.7|45120.2|45100.2|18
1730805670000|2024-11-05 11:21:10|45122.7|45102.7|45122.7|45102.7|45122.7|45102.7|45122.7|45102.7|2
1730805680000|2024-11-05 11:21:20|45121|45101|45112.1|45092.1|45121|45101|45110.2|45090.2|35
1730805690000|2024-11-05 11:21:30|45114.6|45094.6|45112.1|45092.1|45114.6|45094.6|45112.1|45092.1|0
1730805700000|2024-11-05 11:21:40|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|3
1730805710000|2024-11-05 11:21:50|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45109.6|45089.6|5
1730805720000|2024-11-05 11:22:00|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|45106.6|45086.6|2
1730805730000|2024-11-05 11:22:10|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|1
1730805740000|2024-11-05 11:22:20|45101.6|45081.6|45084.6|45064.6|45102.1|45082.1|45084.6|45064.6|25
1730805750000|2024-11-05 11:22:30|45081.6|45061.6|45074.1|45054.1|45081.6|45061.6|45073.5|45053.5|14
1730805760000|2024-11-05 11:22:40|45076|45056|45079.1|45059.1|45079.1|45059.1|45076|45056|10
1730805770000|2024-11-05 11:22:50|45079.6|45059.6|45081.6|45061.6|45081.6|45061.6|45079.6|45059.6|4
1730805780000|2024-11-05 11:23:00|45082.1|45062.1|45084.1|45064.1|45089.1|45069.1|45082.1|45062.1|5
1730805790000|2024-11-05 11:23:10|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|7
1730805800000|2024-11-05 11:23:20|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|3
1730805810000|2024-11-05 11:23:30|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|0
1730805820000|2024-11-05 11:23:40|45091.6|45071.6|45094.1|45074.1|45094.1|45074.1|45091.6|45071.6|3
1730805830000|2024-11-05 11:23:50|45089.1|45069.1|45089.1|45069.1|45089.1|45069.1|45084.1|45064.1|11
1730805840000|2024-11-05 11:24:00|45086.6|45066.6|45076.6|45056.6|45086.6|45066.6|45074.1|45054.1|4
1730805850000|2024-11-05 11:24:10|45076|45056|45071.6|45051.6|45076|45056|45071.6|45051.6|1
1730805860000|2024-11-05 11:24:20|45072.1|45052.1|45071.6|45051.6|45074.1|45054.1|45069.1|45049.1|1
1730805870000|2024-11-05 11:24:30|45069.6|45049.6|45072.1|45052.1|45072.1|45052.1|45069.1|45049.1|5
1730805880000|2024-11-05 11:24:40|45076.6|45056.6|45079.1|45059.1|45081.6|45061.6|45076.6|45056.6|3
1730805890000|2024-11-05 11:24:50|45078.5|45058.5|45075.4|45055.4|45079.1|45059.1|45075.4|45055.4|5
1730805900000|2024-11-05 11:25:00|45070.4|45050.4|45066|45046|45070.4|45050.4|45066|45046|6
1730805930000|2024-11-05 11:25:30|45066.6|45046.6|45069.1|45049.1|45069.1|45049.1|45066.6|45046.6|4
1730805940000|2024-11-05 11:25:40|45068.5|45048.5|45076|45056|45077.9|45057.9|45068.5|45048.5|2
1730805950000|2024-11-05 11:25:50|45079.1|45059.1|45071.6|45051.6|45086.6|45066.6|45071.6|45051.6|27
1730805960000|2024-11-05 11:26:00|45073.5|45053.5|45071.6|45051.6|45074.1|45054.1|45066.6|45046.6|26
1730805970000|2024-11-05 11:26:10|45074.1|45054.1|45072.2|45052.2|45074.1|45054.1|45072.2|45052.2|16
1730805980000|2024-11-05 11:26:20|45071.6|45051.6|45071.6|45051.6|45072.2|45052.2|45071.6|45051.6|1
1730805990000|2024-11-05 11:26:30|45072.7|45052.7|45072.2|45052.2|45072.7|45052.7|45072.2|45052.2|5
1730806000000|2024-11-05 11:26:40|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|0
1730806010000|2024-11-05 11:26:50|45071.6|45051.6|45071.6|45051.6|45074.1|45054.1|45071.6|45051.6|0
1730806030000|2024-11-05 11:27:10|45072.2|45052.2|45071.6|45051.6|45074.1|45054.1|45070.2|45050.2|5
1730806040000|2024-11-05 11:27:20|45074.1|45054.1|45074.1|45054.1|45076.6|45056.6|45074.1|45054.1|2
1730806050000|2024-11-05 11:27:30|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|1
1730806060000|2024-11-05 11:27:40|45074.1|45054.1|45056|45036|45074.7|45054.7|45056|45036|33
1730806070000|2024-11-05 11:27:50|45054.1|45034.1|45055.4|45035.4|45056|45036|45053.5|45033.5|10
1730806080000|2024-11-05 11:28:00|45052.9|45032.9|45051|45031|45052.9|45032.9|45051|45031|35
1730806090000|2024-11-05 11:28:10|45047.3|45027.3|45045.4|45025.4|45047.9|45027.9|45045.4|45025.4|13
1730806100000|2024-11-05 11:28:20|||||||||2
1730806110000|2024-11-05 11:28:30|45044.8|45024.8|45052.9|45032.9|45052.9|45032.9|45044.8|45024.8|21
1730806120000|2024-11-05 11:28:40|45057.3|45037.3|45065.4|45045.4|45067.3|45047.3|45057.3|45037.3|6
1730806130000|2024-11-05 11:28:50|45067.3|45047.3|45070.4|45050.4|45070.4|45050.4|45067.3|45047.3|2
1730806140000|2024-11-05 11:29:00|||||||||3
1730806150000|2024-11-05 11:29:10|45065.4|45045.4|45069.8|45049.8|45069.8|45049.8|45065.4|45045.4|5
1730806160000|2024-11-05 11:29:20|45067.9|45047.9|45067.3|45047.3|45067.9|45047.9|45067.3|45047.3|1
1730806170000|2024-11-05 11:29:30|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|45065.4|45045.4|0
1730806190000|2024-11-05 11:29:50|45067.3|45047.3|45069.8|45049.8|45069.8|45049.8|45067.3|45047.3|0
1730806210000|2024-11-05 11:30:10|45069.2|45049.2|45069.8|45049.8|45069.8|45049.8|45067.3|45047.3|3
1730806220000|2024-11-05 11:30:20|45067.3|45047.3|45069.8|45049.8|45071.7|45051.7|45067.3|45047.3|8
1730806230000|2024-11-05 11:30:30|||||||||2
1730806240000|2024-11-05 11:30:40|45067.3|45047.3|45067.3|45047.3|45069.8|45049.8|45067.3|45047.3|4
1730806250000|2024-11-05 11:30:50|45067.9|45047.9|45067.3|45047.3|45069.8|45049.8|45067.3|45047.3|0
1730806260000|2024-11-05 11:31:00|45064.8|45044.8|45062.3|45042.3|45064.8|45044.8|45062.3|45042.3|0
1730806280000|2024-11-05 11:31:20|45060.4|45040.4|45027.9|45007.9|45060.4|45040.4|45027.9|45007.9|31
1730806290000|2024-11-05 11:31:30|45028.5|45008.5|45037.9|45017.9|45037.9|45017.9|45028.5|45008.5|15
1730806300000|2024-11-05 11:31:40|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45033.5|45013.5|20
1730806310000|2024-11-05 11:31:50|45034.8|45014.8|45032.3|45012.3|45034.8|45014.8|45032.3|45012.3|16
1730806320000|2024-11-05 11:32:00|45032.9|45012.9|45036.7|45016.7|45037.3|45017.3|45032.9|45012.9|2
1730806330000|2024-11-05 11:32:10|45034.8|45014.8|45037.3|45017.3|45037.9|45017.9|45034.8|45014.8|4
1730806340000|2024-11-05 11:32:20|45034.8|45014.8|45037.3|45017.3|45037.3|45017.3|45034.8|45014.8|0
1730806350000|2024-11-05 11:32:30|45034.8|45014.8|45042.3|45022.3|45042.3|45022.3|45034.8|45014.8|5
1730806360000|2024-11-05 11:32:40|45039.8|45019.8|45039.8|45019.8|45044.8|45024.8|45039.8|45019.8|7
1730806380000|2024-11-05 11:33:00|45042.3|45022.3|45047.3|45027.3|45047.3|45027.3|45042.3|45022.3|2
1730806390000|2024-11-05 11:33:10|45049.8|45029.8|45049.8|45029.8|45049.8|45029.8|45049.8|45029.8|0
1730806400000|2024-11-05 11:33:20|||||||||2
1730806410000|2024-11-05 11:33:30|45047.3|45027.3|45047.3|45027.3|45047.3|45027.3|45047.3|45027.3|3
1730806420000|2024-11-05 11:33:40|45044.8|45024.8|45044.3|45024.3|45044.8|45024.8|45044.3|45024.3|3
1730806430000|2024-11-05 11:33:50|45044.8|45024.8|45047.3|45027.3|45047.3|45027.3|45042.3|45022.3|5
1730806440000|2024-11-05 11:34:00|45047.9|45027.9|45049.8|45029.8|45049.8|45029.8|45047.3|45027.3|0
1730806450000|2024-11-05 11:34:10|45047.3|45027.3|45052.3|45032.3|45052.3|45032.3|45047.3|45027.3|2
1730806460000|2024-11-05 11:34:20|||||||||2
1730806470000|2024-11-05 11:34:30|45054.8|45034.8|45054.8|45034.8|45055.4|45035.4|45054.8|45034.8|1
1730806480000|2024-11-05 11:34:40|45057.3|45037.3|45062.3|45042.3|45062.3|45042.3|45057.3|45037.3|2
1730806490000|2024-11-05 11:34:50|45059.8|45039.8|45060.4|45040.4|45064.8|45044.8|45059.8|45039.8|2
1730806500000|2024-11-05 11:35:00|45062.3|45042.3|45062.3|45042.3|45064.8|45044.8|45060.4|45040.4|1
1730806510000|2024-11-05 11:35:10|45059.8|45039.8|45063.7|45043.7|45069.3|45049.3|45059.8|45039.8|11
1730806520000|2024-11-05 11:35:20|45064.3|45044.3|45066.8|45046.8|45066.8|45046.8|45062.3|45042.3|0
1730806530000|2024-11-05 11:35:30|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45062.3|45042.3|3
1730806540000|2024-11-05 11:35:40|45064.8|45044.8|45069.3|45049.3|45069.3|45049.3|45064.8|45044.8|4
1730806560000|2024-11-05 11:36:00|45066.2|45046.2|45064.3|45044.3|45066.2|45046.2|45064.3|45044.3|1
1730806580000|2024-11-05 11:36:20|45063.7|45043.7|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|0
1730806590000|2024-11-05 11:36:30|45069.3|45049.3|45066.8|45046.8|45069.3|45049.3|45066.8|45046.8|7
1730806600000|2024-11-05 11:36:40|45069.3|45049.3|45076.2|45056.2|45076.2|45056.2|45069.3|45049.3|1
1730806610000|2024-11-05 11:36:50|45078.1|45058.1|45081.8|45061.8|45086.8|45066.8|45078.1|45058.1|12
1730806620000|2024-11-05 11:37:00|45079.3|45059.3|45074.8|45054.8|45079.3|45059.3|45074.8|45054.8|1
1730806630000|2024-11-05 11:37:10|45072.3|45052.3|45071.8|45051.8|45072.3|45052.3|45071.8|45051.8|5
1730806640000|2024-11-05 11:37:20|45067.3|45047.3|45070.4|45050.4|45070.4|45050.4|45064.8|45044.8|5
1730806650000|2024-11-05 11:37:30|45071|45051|45071|45051|45071|45051|45071|45051|5
1730806670000|2024-11-05 11:37:50|45069.8|45049.8|45067.3|45047.3|45069.8|45049.8|45067.3|45047.3|5
1730806680000|2024-11-05 11:38:00|45064.8|45044.8|45062.9|45042.9|45064.8|45044.8|45062.3|45042.3|12
1730806690000|2024-11-05 11:38:10|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|45062.3|45042.3|3
1730806700000|2024-11-05 11:38:20|45064.3|45044.3|45064.8|45044.8|45064.8|45044.8|45064.3|45044.3|0
1730806710000|2024-11-05 11:38:30|45064.3|45044.3|45059.8|45039.8|45064.3|45044.3|45059.8|45039.8|5
1730806720000|2024-11-05 11:38:40|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|9
1730806730000|2024-11-05 11:38:50|45057.3|45037.3|45051.8|45031.8|45059.3|45039.3|45051.8|45031.8|7
1730806740000|2024-11-05 11:39:00|45049.8|45029.8|45047.3|45027.3|45052.3|45032.3|45047.3|45027.3|1
1730806750000|2024-11-05 11:39:10|45047.4|45027.4|45049.9|45029.9|45049.9|45029.9|45047.4|45027.4|4
1730806760000|2024-11-05 11:39:20|45049.3|45029.3|45047.4|45027.4|45049.9|45029.9|45047.4|45027.4|0
1730806770000|2024-11-05 11:39:30|45044.9|45024.9|45039.9|45019.9|45047.4|45027.4|45039.9|45019.9|6
1730806780000|2024-11-05 11:39:40|45042.4|45022.4|45039.9|45019.9|45042.4|45022.4|45039.9|45019.9|1
1730806790000|2024-11-05 11:39:50|45042.4|45022.4|45047.4|45027.4|45047.4|45027.4|45042.4|45022.4|4
1730806800000|2024-11-05 11:40:00|45045.4|45025.4|45042.4|45022.4|45045.4|45025.4|45042.4|45022.4|0
1730806810000|2024-11-05 11:40:10|45047.4|45027.4|45049.9|45029.9|45049.9|45029.9|45047.4|45027.4|3
1730806820000|2024-11-05 11:40:20|45052.4|45032.4|45052.4|45032.4|45054.9|45034.9|45052.4|45032.4|4
1730806830000|2024-11-05 11:40:30|45051.8|45031.8|45052.9|45032.9|45054.9|45034.9|45049.9|45029.9|3
1730806840000|2024-11-05 11:40:40|45054.9|45034.9|45052.4|45032.4|45054.9|45034.9|45049.9|45029.9|1
1730806850000|2024-11-05 11:40:50|45054.9|45034.9|45057.4|45037.4|45057.4|45037.4|45052.4|45032.4|4
1730806860000|2024-11-05 11:41:00|45059.9|45039.9|45062.4|45042.4|45062.4|45042.4|45057.4|45037.4|1
1730806870000|2024-11-05 11:41:10|45059.9|45039.9|45059.9|45039.9|45059.9|45039.9|45059.9|45039.9|2
1730806880000|2024-11-05 11:41:20|45057.9|45037.9|45059.9|45039.9|45059.9|45039.9|45057.9|45037.9|0
1730806890000|2024-11-05 11:41:30|45062.4|45042.4|45062.4|45042.4|45062.4|45042.4|45062.4|45042.4|3
1730806900000|2024-11-05 11:41:40|45057.4|45037.4|45052.4|45032.4|45059.9|45039.9|45052.4|45032.4|3
1730806910000|2024-11-05 11:41:50|||||||||1
1730806920000|2024-11-05 11:42:00|45043.5|45023.5|45041.8|45021.8|45043.5|45023.5|45041.8|45021.8|3
1730806950000|2024-11-05 11:42:30|45039.9|45019.9|45035.4|45015.4|45039.9|45019.9|45035.4|45015.4|6
1730806960000|2024-11-05 11:42:40|45036|45016|45037.9|45017.9|45037.9|45017.9|45036|45016|4
1730806980000|2024-11-05 11:43:00|45032.9|45012.9|45038.5|45018.5|45038.5|45018.5|45030.4|45010.4|11
1730806990000|2024-11-05 11:43:10|45041|45021|45040.4|45020.4|45041|45021|45037.9|45017.9|0
1730807000000|2024-11-05 11:43:20|45037.9|45017.9|45038.5|45018.5|45040.4|45020.4|45037.9|45017.9|0
1730807010000|2024-11-05 11:43:30|45040.4|45020.4|45033.5|45013.5|45040.4|45020.4|45033.5|45013.5|4
1730807020000|2024-11-05 11:43:40|45031|45011|45031|45011|45031|45011|45031|45011|3
1730807030000|2024-11-05 11:43:50|45031.6|45011.6|45031|45011|45033.5|45013.5|45031|45011|0
1730807040000|2024-11-05 11:44:00|45030.4|45010.4|45019.9|44999.9|45030.4|45010.4|45017.9|44997.9|16
1730807050000|2024-11-05 11:44:10|45017.9|44997.9|45019.3|44999.3|45021.8|45001.8|45017.9|44997.9|13
1730807060000|2024-11-05 11:44:20|45019.9|44999.9|45024.9|45004.9|45024.9|45004.9|45019.9|44999.9|2
1730807070000|2024-11-05 11:44:30|45019.9|44999.9|45024.9|45004.9|45024.9|45004.9|45019.9|44999.9|4
1730807080000|2024-11-05 11:44:40|45024.3|45004.3|45019.9|44999.9|45024.3|45004.3|45019.9|44999.9|2
1730807090000|2024-11-05 11:44:50|45020.5|45000.5|45022.4|45002.4|45024.9|45004.9|45020.5|45000.5|2
1730807100000|2024-11-05 11:45:00|45019.9|44999.9|45019.9|44999.9|45022.4|45002.4|45019.9|44999.9|1
1730807110000|2024-11-05 11:45:10|45022.4|45002.4|45022.4|45002.4|45024.9|45004.9|45019.9|44999.9|3
1730807120000|2024-11-05 11:45:20|45021.8|45001.8|45017.4|44997.4|45021.8|45001.8|45017.4|44997.4|1
1730807130000|2024-11-05 11:45:30|45018|44998|45019.9|44999.9|45019.9|44999.9|45018|44998|1
1730807140000|2024-11-05 11:45:40|45018|44998|45022.4|45002.4|45022.4|45002.4|45017.4|44997.4|8
1730807150000|2024-11-05 11:45:50|45024.3|45004.3|45032.4|45012.4|45032.4|45012.4|45024.3|45004.3|12
1730807160000|2024-11-05 11:46:00|45037.4|45017.4|45039.9|45019.9|45039.9|45019.9|45037.4|45017.4|1
1730807170000|2024-11-05 11:46:10|45044.9|45024.9|45048.5|45028.5|45048.5|45028.5|45044.9|45024.9|9
1730807180000|2024-11-05 11:46:20|45050.5|45030.5|45053|45033|45053.5|45033.5|45050.5|45030.5|7
1730807190000|2024-11-05 11:46:30|45053.5|45033.5|45054.9|45034.9|45055.5|45035.5|45053.5|45033.5|6
1730807200000|2024-11-05 11:46:40|45055.5|45035.5|45048|45028|45055.5|45035.5|45048|45028|4
1730807210000|2024-11-05 11:46:50|45045.5|45025.5|45046|45026|45046|45026|45045.5|45025.5|1
1730807220000|2024-11-05 11:47:00|45048|45028|45040.5|45020.5|45048|45028|45040.5|45020.5|3
1730807230000|2024-11-05 11:47:10|45039.9|45019.9|45038|45018|45039.9|45019.9|45038|45018|0
1730807240000|2024-11-05 11:47:20|45041|45021|45042.2|45022.2|45042.2|45022.2|45039.7|45019.7|17
1730807250000|2024-11-05 11:47:30|||||||||1
1730807270000|2024-11-05 11:47:50|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1730807280000|2024-11-05 11:48:00|45042.2|45022.2|45042.8|45022.8|45042.8|45022.8|45042.2|45022.2|3
1730807290000|2024-11-05 11:48:10|45042.2|45022.2|45044.7|45024.7|45044.7|45024.7|45042.2|45022.2|0
1730807300000|2024-11-05 11:48:20|45045.3|45025.3|45047.2|45027.2|45047.2|45027.2|45045.3|45025.3|0
1730807310000|2024-11-05 11:48:30|45049.7|45029.7|45051.6|45031.6|45051.6|45031.6|45049.7|45029.7|1
1730807320000|2024-11-05 11:48:40|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|4
1730807330000|2024-11-05 11:48:50|45054.7|45034.7|45054.1|45034.1|45056.6|45036.6|45054.1|45034.1|2
1730807340000|2024-11-05 11:49:00|45051.6|45031.6|45049.1|45029.1|45051.6|45031.6|45049.1|45029.1|2
1730807350000|2024-11-05 11:49:10|45049.7|45029.7|45046.6|45026.6|45051.6|45031.6|45046.6|45026.6|0
1730807360000|2024-11-05 11:49:20|45048.5|45028.5|45051.6|45031.6|45051.6|45031.6|45048.5|45028.5|0
1730807370000|2024-11-05 11:49:30|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|45054.1|45034.1|1
1730807380000|2024-11-05 11:49:40|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|45051.6|45031.6|3
1730807390000|2024-11-05 11:49:50|45049.1|45029.1|45046.6|45026.6|45049.1|45029.1|45046.6|45026.6|2
1730807400000|2024-11-05 11:50:00|45044.1|45024.1|45041.6|45021.6|45044.1|45024.1|45041.6|45021.6|2
1730807410000|2024-11-05 11:50:10|45041|45021|45036.6|45016.6|45041|45021|45036.6|45016.6|0
1730807420000|2024-11-05 11:50:20|45039.1|45019.1|45039.1|45019.1|45039.1|45019.1|45039.1|45019.1|1
1730807430000|2024-11-05 11:50:30|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|1
1730807440000|2024-11-05 11:50:40|45036.6|45016.6|45036.6|45016.6|45036.6|45016.6|45036.6|45016.6|0
1730807450000|2024-11-05 11:50:50|45036.1|45016.1|45029.9|45009.9|45036.1|45016.1|45029.9|45009.9|54
1730807460000|2024-11-05 11:51:00|45029.3|45009.3|45026.8|45006.8|45029.9|45009.9|45026.8|45006.8|3
1730807470000|2024-11-05 11:51:10|45026.2|45006.2|45026.8|45006.8|45026.8|45006.8|45026.2|45006.2|2
1730807480000|2024-11-05 11:51:20|45024.3|45004.3|45023.7|45003.7|45024.3|45004.3|45021.8|45001.8|1
1730807490000|2024-11-05 11:51:30|45021.8|45001.8|45022.4|45002.4|45022.4|45002.4|45021.8|45001.8|8
1730807500000|2024-11-05 11:51:40|45021.8|45001.8|45021.8|45001.8|45023|45003|45021.8|45001.8|4
1730807510000|2024-11-05 11:51:50|||||||||1
1730807520000|2024-11-05 11:52:00|45019.3|44999.3|45019.3|44999.3|45019.9|44999.9|45016.8|44996.8|15
1730807530000|2024-11-05 11:52:10|45017.4|44997.4|45019.3|44999.3|45019.3|44999.3|45017.4|44997.4|2
1730807540000|2024-11-05 11:52:20|45021.8|45001.8|45021.8|45001.8|45021.8|45001.8|45019.3|44999.3|0
1730807550000|2024-11-05 11:52:30|||||||||5
1730807560000|2024-11-05 11:52:40|45024.3|45004.3|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|2
1730807570000|2024-11-05 11:52:50|45023.7|45003.7|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|0
1730807580000|2024-11-05 11:53:00|45023.7|45003.7|45024.3|45004.3|45024.3|45004.3|45019.3|44999.3|7
1730807590000|2024-11-05 11:53:10|45021.8|45001.8|45001.8|44981.8|45021.8|45001.8|45001.8|44981.8|7
1730807600000|2024-11-05 11:53:20|44999.9|44979.9|45001.8|44981.8|45001.8|44981.8|44999.9|44979.9|5
1730807610000|2024-11-05 11:53:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|2
1730807620000|2024-11-05 11:53:40|45001.8|44981.8|45011.2|44991.2|45011.2|44991.2|45001.8|44981.8|27
1730807630000|2024-11-05 11:53:50|45016.2|44996.2|45019.3|44999.3|45019.3|44999.3|45016.2|44996.2|0
1730807640000|2024-11-05 11:54:00|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|45018.7|44998.7|3
1730807650000|2024-11-05 11:54:10|45015.6|44995.6|45013.7|44993.7|45015.6|44995.6|45013.7|44993.7|8
1730807660000|2024-11-05 11:54:20|45011.2|44991.2|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|7
1730807670000|2024-11-05 11:54:30|45009.9|44989.9|45009.3|44989.3|45009.9|44989.9|45009.3|44989.3|2
1730807690000|2024-11-05 11:54:50|45008.7|44988.7|45008.7|44988.7|45011.2|44991.2|45006.8|44986.8|3
1730807700000|2024-11-05 11:55:00|45008.1|44988.1|45008.1|44988.1|45011.2|44991.2|45008.1|44988.1|7
1730807710000|2024-11-05 11:55:10|45006.2|44986.2|44996.2|44976.2|45006.2|44986.2|44996.2|44976.2|2
1730807720000|2024-11-05 11:55:20|44998.7|44978.7|44998.7|44978.7|45001.2|44981.2|44994.3|44974.3|12
1730807740000|2024-11-05 11:55:40|45001.2|44981.2|45003.7|44983.7|45003.7|44983.7|45001.2|44981.2|3
1730807750000|2024-11-05 11:55:50|45006.2|44986.2|45011.2|44991.2|45011.2|44991.2|45006.2|44986.2|3
1730807760000|2024-11-05 11:56:00|45010.6|44990.6|45008.7|44988.7|45013.7|44993.7|45008.1|44988.1|11
1730807770000|2024-11-05 11:56:10|45009.3|44989.3|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|1
1730807790000|2024-11-05 11:56:30|45015.6|44995.6|45016.2|44996.2|45016.2|44996.2|45015.6|44995.6|2
1730807800000|2024-11-05 11:56:40|45018.1|44998.1|45018.1|44998.1|45018.1|44998.1|45018.1|44998.1|0
1730807810000|2024-11-05 11:56:50|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|4
1730807820000|2024-11-05 11:57:00|45013.7|44993.7|45011.2|44991.2|45013.7|44993.7|45011.2|44991.2|2
1730807830000|2024-11-05 11:57:10|45010.6|44990.6|45011.2|44991.2|45011.2|44991.2|45010.6|44990.6|1
1730807840000|2024-11-05 11:57:20|45010.6|44990.6|45008.7|44988.7|45010.6|44990.6|45008.7|44988.7|1
1730807850000|2024-11-05 11:57:30|45008.1|44988.1|45003.2|44983.2|45008.1|44988.1|45001.2|44981.2|3
1730807860000|2024-11-05 11:57:40|45002.6|44982.6|45005.7|44985.7|45005.7|44985.7|45002.6|44982.6|3
1730807880000|2024-11-05 11:58:00|45003.7|44983.7|45002.6|44982.6|45003.7|44983.7|45002.6|44982.6|2
1730807890000|2024-11-05 11:58:10|45003.2|44983.2|45000.7|44980.7|45003.2|44983.2|45000.7|44980.7|2
1730807900000|2024-11-05 11:58:20|45003.2|44983.2|45003.2|44983.2|45005.7|44985.7|45003.2|44983.2|1
1730807910000|2024-11-05 11:58:30|45000.7|44980.7|45003.2|44983.2|45003.2|44983.2|45000.7|44980.7|0
1730807920000|2024-11-05 11:58:40|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|2
1730807930000|2024-11-05 11:58:50|44998.2|44978.2|44998.7|44978.7|44998.7|44978.7|44998.2|44978.2|10
1730807940000|2024-11-05 11:59:00|45000.7|44980.7|44998.2|44978.2|45000.7|44980.7|44995.7|44975.7|8
1730807950000|2024-11-05 11:59:10|44997.6|44977.6|44995.7|44975.7|44997.6|44977.6|44995.7|44975.7|0
1730807960000|2024-11-05 11:59:20|45000.7|44980.7|45001.2|44981.2|45001.2|44981.2|45000.7|44980.7|3
1730807970000|2024-11-05 11:59:30|45003.2|44983.2|44998.7|44978.7|45003.2|44983.2|44998.7|44978.7|2
1730807980000|2024-11-05 11:59:40|44998.2|44978.2|44996.2|44976.2|44998.7|44978.7|44996.2|44976.2|1
1730807990000|2024-11-05 11:59:50|44998.7|44978.7|44996.2|44976.2|44998.7|44978.7|44996.2|44976.2|0
1730808000000|2024-11-05 12:00:00|45000.7|44980.7|44998.2|44978.2|45000.7|44980.7|44995.1|44975.1|11
1730808010000|2024-11-05 12:00:10|44995.7|44975.7|44993.2|44973.2|44998.2|44978.2|44993.2|44973.2|4
1730808020000|2024-11-05 12:00:20|44993.7|44973.7|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|0
1730808030000|2024-11-05 12:00:30|44997.6|44977.6|45001.2|44981.2|45003.2|44983.2|44997.6|44977.6|4
1730808040000|2024-11-05 12:00:40|45003.2|44983.2|45003.2|44983.2|45005.7|44985.7|45003.2|44983.2|9
1730808050000|2024-11-05 12:00:50|45003.7|44983.7|45005.7|44985.7|45005.7|44985.7|45003.7|44983.7|0
1730808060000|2024-11-05 12:01:00|44993.2|44973.2|44981.2|44961.2|44993.2|44973.2|44978.2|44958.2|23
1730808070000|2024-11-05 12:01:10|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|1
1730808080000|2024-11-05 12:01:20|44979.9|44959.9|44979.9|44959.9|44979.9|44959.9|44979.3|44959.3|2
1730808090000|2024-11-05 12:01:30|44979.3|44959.3|44979.9|44959.9|44979.9|44959.9|44979.3|44959.3|0
1730808100000|2024-11-05 12:01:40|44982.4|44962.4|44994.3|44974.3|44994.3|44974.3|44982.4|44962.4|40
1730808110000|2024-11-05 12:01:50|44993.7|44973.7|44994.3|44974.3|44994.3|44974.3|44993.7|44973.7|0
1730808120000|2024-11-05 12:02:00|44993.7|44973.7|44994.3|44974.3|44996.2|44976.2|44991.8|44971.8|3
1730808130000|2024-11-05 12:02:10|44994.9|44974.9|44986.8|44966.8|44994.9|44974.9|44984.3|44964.3|6
1730808140000|2024-11-05 12:02:20|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|44988.7|44968.7|0
1730808150000|2024-11-05 12:02:30|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|0
1730808160000|2024-11-05 12:02:40|44988.7|44968.7|44986.8|44966.8|44988.7|44968.7|44986.8|44966.8|0
1730808170000|2024-11-05 12:02:50|44989.3|44969.3|44986.8|44966.8|44989.3|44969.3|44986.8|44966.8|1
1730808180000|2024-11-05 12:03:00|44984.9|44964.9|44986.8|44966.8|44986.8|44966.8|44984.9|44964.9|2
1730808190000|2024-11-05 12:03:10|44987.4|44967.4|44994.3|44974.3|44994.3|44974.3|44987.4|44967.4|6
1730808200000|2024-11-05 12:03:20|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|4
1730808210000|2024-11-05 12:03:30|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|0
1730808220000|2024-11-05 12:03:40|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44989.3|44969.3|6
1730808230000|2024-11-05 12:03:50|44992.4|44972.4|44991.8|44971.8|44992.4|44972.4|44991.8|44971.8|1
1730808240000|2024-11-05 12:04:00|44994.3|44974.3|44999.3|44979.3|44999.3|44979.3|44991.8|44971.8|6
1730808250000|2024-11-05 12:04:10|44998.8|44978.8|45001.8|44981.8|45001.8|44981.8|44997.4|44977.4|4
1730808260000|2024-11-05 12:04:20|45003.8|44983.8|45016.8|44996.8|45016.8|44996.8|45003.8|44983.8|10
1730808270000|2024-11-05 12:04:30|45011.8|44991.8|45009.9|44989.9|45011.8|44991.8|45009.9|44989.9|1
1730808280000|2024-11-05 12:04:40|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|2
1730808290000|2024-11-05 12:04:50|45011.8|44991.8|45011.8|44991.8|45013.8|44993.8|45011.8|44991.8|0
1730808300000|2024-11-05 12:05:00|45011.3|44991.3|45002.4|44982.4|45011.3|44991.3|45001.8|44981.8|3
1730808310000|2024-11-05 12:05:10|45004.3|44984.3|45002.4|44982.4|45006.3|44986.3|45001.8|44981.8|3
1730808320000|2024-11-05 12:05:20|45003.8|44983.8|45001.8|44981.8|45003.8|44983.8|45001.3|44981.3|1
1730808330000|2024-11-05 12:05:30|45004.3|44984.3|44996.8|44976.8|45004.3|44984.3|44996.8|44976.8|9
1730808340000|2024-11-05 12:05:40|44996.3|44976.3|44993.8|44973.8|44996.3|44976.3|44993.8|44973.8|1
1730808350000|2024-11-05 12:05:50|44996.8|44976.8|44991.8|44971.8|44996.8|44976.8|44991.8|44971.8|7
1730808360000|2024-11-05 12:06:00|44993|44973|44996.8|44976.8|44999.3|44979.3|44993|44973|7
1730808370000|2024-11-05 12:06:10|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|4
1730808380000|2024-11-05 12:06:20|44994.9|44974.9|44996.8|44976.8|44996.8|44976.8|44994.9|44974.9|0
1730808390000|2024-11-05 12:06:30|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|0
1730808400000|2024-11-05 12:06:40|||||||||1
1730808410000|2024-11-05 12:06:50|||||||||1
1730808420000|2024-11-05 12:07:00|44996.8|44976.8|44984.3|44964.3|44996.8|44976.8|44984.3|44964.3|20
1730808430000|2024-11-05 12:07:10|44983.8|44963.8|44982.4|44962.4|44984.3|44964.3|44979.3|44959.3|36
1730808440000|2024-11-05 12:07:20|44983|44963|44989.3|44969.3|44989.3|44969.3|44983|44963|5
1730808450000|2024-11-05 12:07:30|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|0
1730808470000|2024-11-05 12:07:50|44993.8|44973.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|0
1730808480000|2024-11-05 12:08:00|44991.8|44971.8|44992.4|44972.4|44992.4|44972.4|44989.3|44969.3|2
1730808490000|2024-11-05 12:08:10|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|0
1730808500000|2024-11-05 12:08:20|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|0
1730808510000|2024-11-05 12:08:30|44991.8|44971.8|44991.8|44971.8|44994.3|44974.3|44991.8|44971.8|1
1730808520000|2024-11-05 12:08:40|44994.3|44974.3|44992.4|44972.4|44994.3|44974.3|44991.8|44971.8|0
1730808530000|2024-11-05 12:08:50|44994.3|44974.3|44994.4|44974.4|44994.4|44974.4|44991.8|44971.8|1
1730808540000|2024-11-05 12:09:00|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|1
1730808550000|2024-11-05 12:09:10|44996.3|44976.3|44994.9|44974.9|44996.9|44976.9|44994.9|44974.9|10
1730808560000|2024-11-05 12:09:20|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44993.8|44973.8|12
1730808570000|2024-11-05 12:09:30|44991.9|44971.9|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|2
1730808580000|2024-11-05 12:09:40|44992.4|44972.4|44985.7|44965.7|44994.4|44974.4|44985.7|44965.7|13
1730808590000|2024-11-05 12:09:50|44985.1|44965.1|44981.9|44961.9|44985.1|44965.1|44981.3|44961.3|0
1730808600000|2024-11-05 12:10:00|44981.3|44961.3|44979.4|44959.4|44981.3|44961.3|44979.4|44959.4|1
1730808610000|2024-11-05 12:10:10|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|1
1730808620000|2024-11-05 12:10:20|||||||||1
1730808630000|2024-11-05 12:10:30|44974.4|44954.4|44974.4|44954.4|44978.8|44958.8|44974.4|44954.4|1
1730808640000|2024-11-05 12:10:40|44974.9|44954.9|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|0
1730808660000|2024-11-05 12:11:00|44976.3|44956.3|44976.9|44956.9|44979.4|44959.4|44976.3|44956.3|3
1730808670000|2024-11-05 12:11:10|44977.4|44957.4|44979.4|44959.4|44979.4|44959.4|44974.4|44954.4|1
1730808690000|2024-11-05 12:11:30|44979.9|44959.9|44979.4|44959.4|44979.9|44959.9|44979.4|44959.4|1
1730808700000|2024-11-05 12:11:40|44976.9|44956.9|44979.4|44959.4|44979.4|44959.4|44976.9|44956.9|1
1730808720000|2024-11-05 12:12:00|44978.8|44958.8|44984.4|44964.4|44984.4|44964.4|44976.9|44956.9|8
1730808730000|2024-11-05 12:12:10|44982.4|44962.4|44986.9|44966.9|44986.9|44966.9|44982.4|44962.4|1
1730808740000|2024-11-05 12:12:20|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44981.9|44961.9|2
1730808760000|2024-11-05 12:12:40|44981.9|44961.9|44979.4|44959.4|44981.9|44961.9|44976.9|44956.9|2
1730808770000|2024-11-05 12:12:50|||||||||1
1730808780000|2024-11-05 12:13:00|44982.4|44962.4|44989.4|44969.4|44989.4|44969.4|44982.4|44962.4|4
1730808790000|2024-11-05 12:13:10|||||||||6
1730808800000|2024-11-05 12:13:20|44991.3|44971.3|44989.4|44969.4|44991.9|44971.9|44986.9|44966.9|3
1730808810000|2024-11-05 12:13:30|44988.8|44968.8|44986.9|44966.9|44988.8|44968.8|44986.9|44966.9|0
1730808820000|2024-11-05 12:13:40|44987.4|44967.4|44986.3|44966.3|44987.4|44967.4|44984.4|44964.4|0
1730808830000|2024-11-05 12:13:50|44984.4|44964.4|44989.4|44969.4|44989.4|44969.4|44984.4|44964.4|0
1730808840000|2024-11-05 12:14:00|44988.8|44968.8|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|2
1730808850000|2024-11-05 12:14:10|44991.9|44971.9|44989.4|44969.4|44993.2|44973.2|44989.4|44969.4|0
1730808860000|2024-11-05 12:14:20|44991.9|44971.9|44991.3|44971.3|44991.9|44971.9|44989.9|44969.9|4
1730808870000|2024-11-05 12:14:30|44989.4|44969.4|44994.4|44974.4|44994.4|44974.4|44989.4|44969.4|0
1730808880000|2024-11-05 12:14:40|44993.8|44973.8|44992.5|44972.5|44994.4|44974.4|44989.4|44969.4|3
1730808890000|2024-11-05 12:14:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|2
1730808900000|2024-11-05 12:15:00|44993.8|44973.8|44994.4|44974.4|44994.4|44974.4|44993.8|44973.8|5
1730808920000|2024-11-05 12:15:20|44996.9|44976.9|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|5
1730808930000|2024-11-05 12:15:30|45000|44980|45014.4|44994.4|45014.4|44994.4|45000|44980|14
1730808940000|2024-11-05 12:15:40|45013.8|44993.8|45011.9|44991.9|45013.8|44993.8|45011.9|44991.9|0
1730808950000|2024-11-05 12:15:50|45014.4|44994.4|45011.9|44991.9|45014.4|44994.4|45011.9|44991.9|0
1730808960000|2024-11-05 12:16:00|45009.4|44989.4|45006.9|44986.9|45009.4|44989.4|45006.9|44986.9|11
1730808970000|2024-11-05 12:16:10|45006.3|44986.3|45001.3|44981.3|45006.9|44986.9|45001.3|44981.3|1
1730808980000|2024-11-05 12:16:20|44998.8|44978.8|44996.9|44976.9|44998.8|44978.8|44996.9|44976.9|0
1730808990000|2024-11-05 12:16:30|44996.3|44976.3|44994.4|44974.4|44996.3|44976.3|44994.4|44974.4|0
1730809000000|2024-11-05 12:16:40|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44993.8|44973.8|7
1730809010000|2024-11-05 12:16:50|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|0
1730809020000|2024-11-05 12:17:00|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|3
1730809030000|2024-11-05 12:17:10|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|1
1730809040000|2024-11-05 12:17:20|44991.3|44971.3|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|1
1730809050000|2024-11-05 12:17:30|44989.4|44969.4|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|1
1730809060000|2024-11-05 12:17:40|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|2
1730809070000|2024-11-05 12:17:50|44990|44970|44991.9|44971.9|44991.9|44971.9|44990|44970|0
1730809080000|2024-11-05 12:18:00|44992.5|44972.5|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|4
1730809100000|2024-11-05 12:18:20|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44981.3|44961.3|3
1730809110000|2024-11-05 12:18:30|44985|44965|44987.5|44967.5|44987.5|44967.5|44985|44965|1
1730809120000|2024-11-05 12:18:40|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|4
1730809130000|2024-11-05 12:18:50|44986.9|44966.9|44982.5|44962.5|44986.9|44966.9|44982.5|44962.5|5
1730809140000|2024-11-05 12:19:00|44981.9|44961.9|44979.4|44959.4|44982.5|44962.5|44979.4|44959.4|2
1730809150000|2024-11-05 12:19:10|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|0
1730809170000|2024-11-05 12:19:30|44978|44958|44980|44960|44981.9|44961.9|44978|44958|0
1730809180000|2024-11-05 12:19:40|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|3
1730809190000|2024-11-05 12:19:50|44976.9|44956.9|44979.4|44959.4|44979.4|44959.4|44976.9|44956.9|0
1730809200000|2024-11-05 12:20:00|44977.5|44957.5|44976.9|44956.9|44979.4|44959.4|44976.9|44956.9|3
1730809210000|2024-11-05 12:20:10|44973.8|44953.8|44956.9|44936.9|44973.8|44953.8|44956.9|44936.9|18
1730809220000|2024-11-05 12:20:20|44957.5|44937.5|44959.4|44939.4|44959.4|44939.4|44957.5|44937.5|3
1730809230000|2024-11-05 12:20:30|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|2
1730809240000|2024-11-05 12:20:40|44964.4|44944.4|44961.9|44941.9|44964.4|44944.4|44961.9|44941.9|1
1730809250000|2024-11-05 12:20:50|44964.4|44944.4|44966.9|44946.9|44966.9|44946.9|44962.5|44942.5|6
1730809260000|2024-11-05 12:21:00|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|1
1730809270000|2024-11-05 12:21:10|44971.9|44951.9|44968.8|44948.8|44971.9|44951.9|44968.8|44948.8|4
1730809280000|2024-11-05 12:21:20|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1730809290000|2024-11-05 12:21:30|44965.7|44945.7|44966.3|44946.3|44966.3|44946.3|44965.7|44945.7|1
1730809300000|2024-11-05 12:21:40|44964.4|44944.4|44968.2|44948.2|44968.2|44948.2|44964.4|44944.4|5
1730809320000|2024-11-05 12:22:00|44963.8|44943.8|44961.3|44941.3|44963.8|44943.8|44961.3|44941.3|1
1730809330000|2024-11-05 12:22:10|44958.8|44938.8|44958.8|44938.8|44958.8|44938.8|44958.8|44938.8|4
1730809350000|2024-11-05 12:22:30|44956.3|44936.3|44961.3|44941.3|44961.3|44941.3|44956.3|44936.3|1
1730809360000|2024-11-05 12:22:40|44960.7|44940.7|44956.3|44936.3|44960.7|44940.7|44956.3|44936.3|0
1730809370000|2024-11-05 12:22:50|44956.9|44936.9|44958.8|44938.8|44958.8|44938.8|44956.9|44936.9|0
1730809380000|2024-11-05 12:23:00|44956.3|44936.3|44958.8|44938.8|44958.8|44938.8|44956.3|44936.3|5
1730809390000|2024-11-05 12:23:10|44956.9|44936.9|44964.4|44944.4|44964.4|44944.4|44956.9|44936.9|2
1730809400000|2024-11-05 12:23:20|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44965.7|44945.7|1
1730809410000|2024-11-05 12:23:30|44966.9|44946.9|44968.8|44948.8|44968.8|44948.8|44966.3|44946.3|0
1730809420000|2024-11-05 12:23:40|44968.2|44948.2|44966.3|44946.3|44968.2|44948.2|44966.3|44946.3|4
1730809430000|2024-11-05 12:23:50|44965.7|44945.7|44966.3|44946.3|44966.3|44946.3|44963.8|44943.8|5
1730809440000|2024-11-05 12:24:00|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|0
1730809450000|2024-11-05 12:24:10|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|1
1730809460000|2024-11-05 12:24:20|44966.9|44946.9|44968.8|44948.8|44968.8|44948.8|44966.9|44946.9|0
1730809470000|2024-11-05 12:24:30|44966.3|44946.3|44968.8|44948.8|44968.8|44948.8|44966.3|44946.3|0
1730809480000|2024-11-05 12:24:40|||||||||1
1730809490000|2024-11-05 12:24:50|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|3
1730809510000|2024-11-05 12:25:10|44970.1|44950.1|44966.3|44946.3|44970.1|44950.1|44965.7|44945.7|5
1730809520000|2024-11-05 12:25:20|44968.2|44948.2|44970.7|44950.7|44970.7|44950.7|44965.7|44945.7|0
1730809530000|2024-11-05 12:25:30|44968.8|44948.8|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|2
1730809540000|2024-11-05 12:25:40|44972.6|44952.6|44970.7|44950.7|44973.2|44953.2|44970.7|44950.7|0
1730809550000|2024-11-05 12:25:50|44973.2|44953.2|44973.2|44953.2|44978.2|44958.2|44973.2|44953.2|1
1730809560000|2024-11-05 12:26:00|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|1
1730809580000|2024-11-05 12:26:20|44967.6|44947.6|44960.7|44940.7|44967.6|44947.6|44960.7|44940.7|27
1730809600000|2024-11-05 12:26:40|44960.2|44940.2|44958.2|44938.2|44960.2|44940.2|44958.2|44938.2|2
1730809610000|2024-11-05 12:26:50|44960.7|44940.7|44963.2|44943.2|44963.2|44943.2|44958.2|44938.2|5
1730809620000|2024-11-05 12:27:00|44962.7|44942.7|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|1
1730809630000|2024-11-05 12:27:10|44958.2|44938.2|44950.7|44930.7|44958.2|44938.2|44950.7|44930.7|10
1730809640000|2024-11-05 12:27:20|44948.2|44928.2|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|3
1730809650000|2024-11-05 12:27:30|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|1
1730809660000|2024-11-05 12:27:40|44957.7|44937.7|44963.2|44943.2|44963.2|44943.2|44957.7|44937.7|4
1730809670000|2024-11-05 12:27:50|44965.2|44945.2|44963.2|44943.2|44965.2|44945.2|44963.2|44943.2|0
1730809680000|2024-11-05 12:28:00|44965.7|44945.7|44963.8|44943.8|44965.7|44945.7|44962.7|44942.7|11
1730809690000|2024-11-05 12:28:10|44965.7|44945.7|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|8
1730809700000|2024-11-05 12:28:20|44965.2|44945.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|2
1730809710000|2024-11-05 12:28:30|44965.2|44945.2|44968.2|44948.2|44968.2|44948.2|44963.2|44943.2|3
1730809720000|2024-11-05 12:28:40|44967.7|44947.7|44970.2|44950.2|44970.2|44950.2|44967.7|44947.7|1
1730809730000|2024-11-05 12:28:50|44968.2|44948.2|44968.8|44948.8|44968.8|44948.8|44965.7|44945.7|1
1730809740000|2024-11-05 12:29:00|44970.7|44950.7|44965.7|44945.7|44970.7|44950.7|44965.7|44945.7|1
1730809750000|2024-11-05 12:29:10|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|0
1730809760000|2024-11-05 12:29:20|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1730809780000|2024-11-05 12:29:40|44965.7|44945.7|44964.6|44944.6|44965.7|44945.7|44964|44944|13
1730809800000|2024-11-05 12:30:00|44961.5|44941.5|44967.7|44947.7|44968.2|44948.2|44959.6|44939.6|8
1730809810000|2024-11-05 12:30:10|44965.7|44945.7|44960.2|44940.2|44965.7|44945.7|44960.2|44940.2|7
1730809820000|2024-11-05 12:30:20|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|1
1730809830000|2024-11-05 12:30:30|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|1
1730809850000|2024-11-05 12:30:50|44953.2|44933.2|44960.2|44940.2|44960.7|44940.7|44953.2|44933.2|4
1730809860000|2024-11-05 12:31:00|44958.2|44938.2|44950.7|44930.7|44963.2|44943.2|44950.2|44930.2|17
1730809870000|2024-11-05 12:31:10|44949.4|44929.4|44951.9|44931.9|44953.8|44933.8|44949.4|44929.4|1
1730809880000|2024-11-05 12:31:20|44953.8|44933.8|44951.9|44931.9|44954.4|44934.4|44951.9|44931.9|0
1730809890000|2024-11-05 12:31:30|44949.4|44929.4|44946.9|44926.9|44951.3|44931.3|44946.9|44926.9|1
1730809900000|2024-11-05 12:31:40|44944.4|44924.4|44939.4|44919.4|44944.4|44924.4|44939.4|44919.4|2
1730809910000|2024-11-05 12:31:50|44940|44920|44934.4|44914.4|44941.9|44921.9|44934.4|44914.4|9
1730809920000|2024-11-05 12:32:00|44932.5|44912.5|44931.9|44911.9|44936.3|44916.3|44931.9|44911.9|3
1730809930000|2024-11-05 12:32:10|44933.8|44913.8|44934.4|44914.4|44934.4|44914.4|44933.8|44913.8|5
1730809940000|2024-11-05 12:32:20|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|2
1730809950000|2024-11-05 12:32:30|||||||||1
1730809970000|2024-11-05 12:32:50|44934.4|44914.4|44941.3|44921.3|44941.3|44921.3|44934.4|44914.4|9
1730809980000|2024-11-05 12:33:00|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44941.9|44921.9|8
1730809990000|2024-11-05 12:33:10|44943.8|44923.8|44936.9|44916.9|44943.8|44923.8|44936.9|44916.9|2
1730810000000|2024-11-05 12:33:20|44936.3|44916.3|44934.4|44914.4|44936.3|44916.3|44934.4|44914.4|2
1730810010000|2024-11-05 12:33:30|44931.9|44911.9|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|17
1730810020000|2024-11-05 12:33:40|44932.5|44912.5|44931.9|44911.9|44932.5|44912.5|44931.9|44911.9|5
1730810030000|2024-11-05 12:33:50|44932.5|44912.5|44935|44915|44935|44915|44932.5|44912.5|3
1730810040000|2024-11-05 12:34:00|44932.5|44912.5|44929.4|44909.4|44932.5|44912.5|44929.4|44909.4|6
1730810050000|2024-11-05 12:34:10|44930|44910|44929.4|44909.4|44931.9|44911.9|44927.5|44907.5|3
1730810060000|2024-11-05 12:34:20|44927.5|44907.5|44926.9|44906.9|44927.5|44907.5|44926.9|44906.9|4
1730810070000|2024-11-05 12:34:30|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|1
1730810080000|2024-11-05 12:34:40|44919.4|44899.4|44920|44900|44920|44900|44916.9|44896.9|18
1730810090000|2024-11-05 12:34:50|44920.6|44900.6|44927.5|44907.5|44929.4|44909.4|44920.6|44900.6|24
1730810100000|2024-11-05 12:35:00|44929.4|44909.4|44931.3|44911.3|44931.9|44911.9|44929.4|44909.4|6
1730810110000|2024-11-05 12:35:10|44929.4|44909.4|44926.9|44906.9|44931.3|44911.3|44924.4|44904.4|20
1730810120000|2024-11-05 12:35:20|44925.8|44905.8|44925|44905|44925.8|44905.8|44921.9|44901.9|9
1730810130000|2024-11-05 12:35:30|44924.4|44904.4|44921.9|44901.9|44926.9|44906.9|44921.9|44901.9|22
1730810140000|2024-11-05 12:35:40|44922.5|44902.5|44926.9|44906.9|44926.9|44906.9|44922.5|44902.5|5
1730810150000|2024-11-05 12:35:50|44927.5|44907.5|44922.5|44902.5|44927.5|44907.5|44922.5|44902.5|5
1730810160000|2024-11-05 12:36:00|44921.9|44901.9|44920.8|44900.8|44921.9|44901.9|44920.8|44900.8|1
1730810170000|2024-11-05 12:36:10|44920.2|44900.2|44920.8|44900.8|44920.8|44900.8|44920.2|44900.2|0
1730810180000|2024-11-05 12:36:20|44921.3|44901.3|44907.5|44887.5|44921.3|44901.3|44907.5|44887.5|13
1730810190000|2024-11-05 12:36:30|44905.6|44885.6|44910|44890|44910|44890|44905.6|44885.6|9
1730810200000|2024-11-05 12:36:40|44909.4|44889.4|44910|44890|44910|44890|44909.4|44889.4|5
1730810210000|2024-11-05 12:36:50|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|2
1730810220000|2024-11-05 12:37:00|44910|44890|44910.6|44890.6|44910.6|44890.6|44908.1|44888.1|1
1730810230000|2024-11-05 12:37:10|44912.5|44892.5|44911.9|44891.9|44914.4|44894.4|44911.9|44891.9|0
1730810240000|2024-11-05 12:37:20|44912.5|44892.5|44911.9|44891.9|44912.5|44892.5|44911.9|44891.9|1
1730810250000|2024-11-05 12:37:30|44912.5|44892.5|44911.9|44891.9|44912.5|44892.5|44911.3|44891.3|6
1730810260000|2024-11-05 12:37:40|44911.3|44891.3|44910|44890|44911.3|44891.3|44909.4|44889.4|1
1730810270000|2024-11-05 12:37:50|44900|44880|44899.4|44879.4|44902.5|44882.5|44899.4|44879.4|32
1730810280000|2024-11-05 12:38:00|44901.3|44881.3|44892.5|44872.5|44901.3|44881.3|44891.9|44871.9|13
1730810290000|2024-11-05 12:38:10|44887.5|44867.5|44892.5|44872.5|44892.5|44872.5|44887.5|44867.5|50
1730810300000|2024-11-05 12:38:20|44895|44875|44893.1|44873.1|44895|44875|44892.5|44872.5|5
1730810310000|2024-11-05 12:38:30|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|4
1730810330000|2024-11-05 12:38:50|44895|44875|44896.9|44876.9|44897.5|44877.5|44895|44875|10
1730810340000|2024-11-05 12:39:00|44892.5|44872.5|44887.5|44867.5|44892.5|44872.5|44887.5|44867.5|24
1730810350000|2024-11-05 12:39:10|44888.1|44868.1|44887.5|44867.5|44890|44870|44887.5|44867.5|0
1730810360000|2024-11-05 12:39:20|44889.4|44869.4|44886.9|44866.9|44889.4|44869.4|44886.9|44866.9|1
1730810370000|2024-11-05 12:39:30|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|0
1730810380000|2024-11-05 12:39:40|44886.9|44866.9|44884.4|44864.4|44886.9|44866.9|44884.4|44864.4|3
1730810390000|2024-11-05 12:39:50|44886.4|44866.4|44881.9|44861.9|44886.9|44866.9|44881.9|44861.9|13
1730810400000|2024-11-05 12:40:00|44881.4|44861.4|44876.4|44856.4|44881.4|44861.4|44876.4|44856.4|11
1730810410000|2024-11-05 12:40:10|44876.9|44856.9|44876.9|44856.9|44879.4|44859.4|44876.9|44856.9|3
1730810420000|2024-11-05 12:40:20|44880.8|44860.8|44882.5|44862.5|44882.5|44862.5|44880.8|44860.8|9
1730810430000|2024-11-05 12:40:30|44883.1|44863.1|44887.5|44867.5|44888.1|44868.1|44883.1|44863.1|5
1730810440000|2024-11-05 12:40:40|44888.1|44868.1|44892.5|44872.5|44892.5|44872.5|44887.5|44867.5|2
1730810450000|2024-11-05 12:40:50|44893.1|44873.1|44892.5|44872.5|44893.1|44873.1|44892.5|44872.5|1
1730810460000|2024-11-05 12:41:00|44893.1|44873.1|44894.4|44874.4|44895|44875|44893.1|44873.1|3
1730810470000|2024-11-05 12:41:10|44895|44875|44895|44875|44895.6|44875.6|44895|44875|0
1730810480000|2024-11-05 12:41:20|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895|44875|2
1730810490000|2024-11-05 12:41:30|44895|44875|44895|44875|44895|44875|44895|44875|0
1730810500000|2024-11-05 12:41:40|44894.4|44874.4|44895|44875|44895|44875|44894.4|44874.4|6
1730810510000|2024-11-05 12:41:50|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|1
1730810520000|2024-11-05 12:42:00|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|1
1730810530000|2024-11-05 12:42:10|44895|44875|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|2
1730810550000|2024-11-05 12:42:30|44895|44875|44895|44875|44895|44875|44895|44875|4
1730810560000|2024-11-05 12:42:40|||||||||2
1730810570000|2024-11-05 12:42:50|44895.6|44875.6|44902.4|44882.4|44902.4|44882.4|44895.6|44875.6|124
1730810580000|2024-11-05 12:43:00|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44899.3|44879.3|4
1730810590000|2024-11-05 12:43:10|44902.4|44882.4|44901.8|44881.8|44902.4|44882.4|44901.8|44881.8|0
1730810600000|2024-11-05 12:43:20|44899.3|44879.3|44894.9|44874.9|44899.3|44879.3|44894.9|44874.9|8
1730810610000|2024-11-05 12:43:30|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|2
1730810620000|2024-11-05 12:43:40|||||||||2
1730810630000|2024-11-05 12:43:50|44893.7|44873.7|44891.2|44871.2|44893.7|44873.7|44891.2|44871.2|0
1730810640000|2024-11-05 12:44:00|44890.6|44870.6|44891.2|44871.2|44891.2|44871.2|44890.6|44870.6|1
1730810650000|2024-11-05 12:44:10|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|5
1730810660000|2024-11-05 12:44:20|44881.2|44861.2|44876.2|44856.2|44881.2|44861.2|44876.2|44856.2|9
1730810670000|2024-11-05 12:44:30|44879.3|44859.3|44881.8|44861.8|44882.4|44862.4|44879.3|44859.3|9
1730810680000|2024-11-05 12:44:40|44882.4|44862.4|44889.3|44869.3|44891.2|44871.2|44882.4|44862.4|4
1730810690000|2024-11-05 12:44:50|44889.9|44869.9|44886.8|44866.8|44891.2|44871.2|44886.8|44866.8|2
1730810700000|2024-11-05 12:45:00|44880.6|44860.6|44881.2|44861.2|44881.2|44861.2|44880.6|44860.6|9
1730810710000|2024-11-05 12:45:10|44880.6|44860.6|44886.2|44866.2|44886.2|44866.2|44880.6|44860.6|21
1730810720000|2024-11-05 12:45:20|44886.8|44866.8|44894.9|44874.9|44894.9|44874.9|44886.8|44866.8|2
1730810730000|2024-11-05 12:45:30|44899.3|44879.3|44901.8|44881.8|44901.8|44881.8|44899.3|44879.3|4
1730810740000|2024-11-05 12:45:40|44902.4|44882.4|44909.9|44889.9|44909.9|44889.9|44902.4|44882.4|11
1730810750000|2024-11-05 12:45:50|44911.8|44891.8|44911.8|44891.8|44911.8|44891.8|44909.3|44889.3|7
1730810760000|2024-11-05 12:46:00|44912.4|44892.4|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|19
1730810770000|2024-11-05 12:46:10|44919.3|44899.3|44922.4|44902.4|44922.4|44902.4|44919.3|44899.3|2
1730810780000|2024-11-05 12:46:20|44921.8|44901.8|44922.4|44902.4|44922.4|44902.4|44921.8|44901.8|3
1730810790000|2024-11-05 12:46:30|44921.8|44901.8|44921.8|44901.8|44922.4|44902.4|44921.2|44901.2|2
1730810800000|2024-11-05 12:46:40|44922.4|44902.4|44926.8|44906.8|44926.8|44906.8|44921.8|44901.8|5
1730810810000|2024-11-05 12:46:50|44926.2|44906.2|44927.4|44907.4|44927.4|44907.4|44924.3|44904.3|3
1730810820000|2024-11-05 12:47:00|44929.3|44909.3|44931.8|44911.8|44931.8|44911.8|44929.3|44909.3|5
1730810830000|2024-11-05 12:47:10|44934.3|44914.3|44939.9|44919.9|44939.9|44919.9|44934.3|44914.3|2
1730810840000|2024-11-05 12:47:20|44940.5|44920.5|44943|44923|44943|44923|44940.5|44920.5|7
1730810850000|2024-11-05 12:47:30|44944.9|44924.9|44954.9|44934.9|44954.9|44934.9|44944.9|44924.9|14
1730810860000|2024-11-05 12:47:40|44954.3|44934.3|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|0
1730810870000|2024-11-05 12:47:50|44954.3|44934.3|44951.8|44931.8|44954.3|44934.3|44951.8|44931.8|6
1730810880000|2024-11-05 12:48:00|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|1
1730810890000|2024-11-05 12:48:10|44951.2|44931.2|44950.6|44930.6|44951.2|44931.2|44950.6|44930.6|0
1730810910000|2024-11-05 12:48:30|44947.5|44927.5|44944.3|44924.3|44947.5|44927.5|44944.3|44924.3|12
1730810920000|2024-11-05 12:48:40|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|17
1730810930000|2024-11-05 12:48:50|44940|44920|44940|44920|44940|44920|44937.5|44917.5|2
1730810940000|2024-11-05 12:49:00|44939.5|44919.5|44939.5|44919.5|44940|44920|44938.1|44918.1|5
1730810950000|2024-11-05 12:49:10|44935.2|44915.2|44925|44905|44935.2|44915.2|44925|44905|5
1730810960000|2024-11-05 12:49:20|44927|44907|44924.5|44904.5|44927|44907|44924.5|44904.5|0
1730810970000|2024-11-05 12:49:30|||||||||5
1730810980000|2024-11-05 12:49:40|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|0
1730810990000|2024-11-05 12:49:50|44920.8|44900.8|44918.9|44898.9|44921.4|44901.4|44918.9|44898.9|1
1730811000000|2024-11-05 12:50:00|44919.5|44899.5|44921.4|44901.4|44921.4|44901.4|44918.9|44898.9|0
1730811020000|2024-11-05 12:50:20|44922|44902|44922|44902|44924.5|44904.5|44922|44902|4
1730811030000|2024-11-05 12:50:30|44922.6|44902.6|44924.5|44904.5|44924.5|44904.5|44922|44902|13
1730811040000|2024-11-05 12:50:40|44921.4|44901.4|44922|44902|44922|44902|44921.4|44901.4|0
1730811050000|2024-11-05 12:50:50|44919.5|44899.5|44918.9|44898.9|44924.5|44904.5|44918.9|44898.9|17
1730811060000|2024-11-05 12:51:00|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|0
1730811070000|2024-11-05 12:51:10|44917|44897|44913.3|44893.3|44917|44897|44913.3|44893.3|12
1730811080000|2024-11-05 12:51:20|44913.9|44893.9|44913.9|44893.9|44913.9|44893.9|44913.9|44893.9|1
1730811090000|2024-11-05 12:51:30|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|2
1730811100000|2024-11-05 12:51:40|44908.9|44888.9|44908.9|44888.9|44908.9|44888.9|44908.9|44888.9|4
1730811110000|2024-11-05 12:51:50|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|9
1730811120000|2024-11-05 12:52:00|44907.7|44887.7|44905.2|44885.2|44908.3|44888.3|44905.2|44885.2|4
1730811140000|2024-11-05 12:52:20|44902.7|44882.7|44887|44867|44902.7|44882.7|44887|44867|18
1730811150000|2024-11-05 12:52:30|44886.4|44866.4|44878.9|44858.9|44886.4|44866.4|44878.9|44858.9|23
1730811160000|2024-11-05 12:52:40|44880.1|44860.1|44885.1|44865.1|44887|44867|44880.1|44860.1|10
1730811170000|2024-11-05 12:52:50|44887.6|44867.6|44889.5|44869.5|44889.5|44869.5|44887.6|44867.6|1
1730811180000|2024-11-05 12:53:00|||||||||1
1730811190000|2024-11-05 12:53:10|44884.5|44864.5|44882|44862|44884.5|44864.5|44882|44862|9
1730811200000|2024-11-05 12:53:20|44881.4|44861.4|44883.9|44863.9|44886.4|44866.4|44881.4|44861.4|12
1730811210000|2024-11-05 12:53:30|44883.3|44863.3|44883.3|44863.3|44883.3|44863.3|44883.3|44863.3|15
1730811220000|2024-11-05 12:53:40|44885.2|44865.2|44880.8|44860.8|44885.8|44865.8|44880.8|44860.8|2
1730811230000|2024-11-05 12:53:50|44880.2|44860.2|44878.3|44858.3|44880.2|44860.2|44878.3|44858.3|4
1730811240000|2024-11-05 12:54:00|44877.7|44857.7|44875.8|44855.8|44877.7|44857.7|44872.7|44852.7|8
1730811250000|2024-11-05 12:54:10|44876.4|44856.4|44883.9|44863.9|44886.4|44866.4|44876.4|44856.4|4
1730811260000|2024-11-05 12:54:20|44885.8|44865.8|44888.3|44868.3|44888.9|44868.9|44885.8|44865.8|10
1730811270000|2024-11-05 12:54:30|44887.7|44867.7|44888.9|44868.9|44889.5|44869.5|44887.7|44867.7|0
1730811280000|2024-11-05 12:54:40|44889.5|44869.5|44898.9|44878.9|44898.9|44878.9|44889.5|44869.5|11
1730811290000|2024-11-05 12:54:50|44898.3|44878.3|44895.8|44875.8|44898.3|44878.3|44895.8|44875.8|5
1730811300000|2024-11-05 12:55:00|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|7
1730811310000|2024-11-05 12:55:10|44895.8|44875.8|44890.8|44870.8|44898.3|44878.3|44888.3|44868.3|14
1730811320000|2024-11-05 12:55:20|44890.2|44870.2|44890.2|44870.2|44893.3|44873.3|44890.2|44870.2|1
1730811330000|2024-11-05 12:55:30|44890.8|44870.8|44890.8|44870.8|44891.4|44871.4|44888.3|44868.3|2
1730811340000|2024-11-05 12:55:40|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|2
1730811350000|2024-11-05 12:55:50|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|44890.8|44870.8|2
1730811360000|2024-11-05 12:56:00|44893.3|44873.3|44895.8|44875.8|44895.8|44875.8|44893.3|44873.3|5
1730811380000|2024-11-05 12:56:20|44897.7|44877.7|44897.7|44877.7|44900.8|44880.8|44897.7|44877.7|16
1730811390000|2024-11-05 12:56:30|44900.2|44880.2|44900.8|44880.8|44900.8|44880.8|44900.2|44880.2|1
1730811400000|2024-11-05 12:56:40|||||||||6
1730811410000|2024-11-05 12:56:50|44897.7|44877.7|44900.8|44880.8|44900.8|44880.8|44897.7|44877.7|2
1730811420000|2024-11-05 12:57:00|||||||||1
1730811430000|2024-11-05 12:57:10|44900.2|44880.2|44897.7|44877.7|44900.2|44880.2|44897.7|44877.7|3
1730811440000|2024-11-05 12:57:20|44895.8|44875.8|44895.8|44875.8|44898.3|44878.3|44895.2|44875.2|4
1730811450000|2024-11-05 12:57:30|44893.3|44873.3|44892.2|44872.2|44893.3|44873.3|44892.2|44872.2|2
1730811460000|2024-11-05 12:57:40|44891.6|44871.6|44890.2|44870.2|44892.2|44872.2|44889.7|44869.7|4
1730811470000|2024-11-05 12:57:50|44891.6|44871.6|44892.2|44872.2|44892.2|44872.2|44889.7|44869.7|0
1730811480000|2024-11-05 12:58:00|44892.7|44872.7|44895.2|44875.2|44895.2|44875.2|44892.2|44872.2|3
1730811490000|2024-11-05 12:58:10|44892.7|44872.7|44890.2|44870.2|44892.7|44872.7|44887.7|44867.7|4
1730811500000|2024-11-05 12:58:20|44889.7|44869.7|44887.7|44867.7|44889.7|44869.7|44887.7|44867.7|0
1730811510000|2024-11-05 12:58:30|44890.2|44870.2|44885.8|44865.8|44890.2|44870.2|44885.8|44865.8|3
1730811520000|2024-11-05 12:58:40|44885.2|44865.2|44882.7|44862.7|44885.8|44865.8|44882.7|44862.7|2
1730811530000|2024-11-05 12:58:50|44885.2|44865.2|44882.7|44862.7|44885.8|44865.8|44882.7|44862.7|3
1730811540000|2024-11-05 12:59:00|44879.7|44859.7|44878.5|44858.5|44882.2|44862.2|44878.5|44858.5|7
1730811550000|2024-11-05 12:59:10|44879.1|44859.1|44873.3|44853.3|44879.1|44859.1|44870.2|44850.2|7
1730811560000|2024-11-05 12:59:20|44870.8|44850.8|44873.3|44853.3|44873.3|44853.3|44870.8|44850.8|3
1730811570000|2024-11-05 12:59:30|44870.8|44850.8|44875.2|44855.2|44875.8|44855.8|44870.8|44850.8|1
1730811580000|2024-11-05 12:59:40|44875.8|44855.8|44878.3|44858.3|44878.3|44858.3|44875.8|44855.8|3
1730811590000|2024-11-05 12:59:50|44877.7|44857.7|44875.8|44855.8|44878.3|44858.3|44875.8|44855.8|5
1730811600000|2024-11-05 13:00:00|44878.9|44858.9|44902.7|44882.7|44902.7|44882.7|44868.3|44848.3|84
1730811610000|2024-11-05 13:00:10|44905.8|44885.8|44929.7|44909.7|44929.7|44909.7|44905.8|44885.8|28
1730811620000|2024-11-05 13:00:20|44932.2|44912.2|44935.2|44915.2|44942.2|44922.2|44929.7|44909.7|25
1730811630000|2024-11-05 13:00:30|44934.7|44914.7|44927.7|44907.7|44935.2|44915.2|44927.7|44907.7|42
1730811640000|2024-11-05 13:00:40|44930.2|44910.2|44925.8|44905.8|44930.2|44910.2|44924.7|44904.7|5
1730811650000|2024-11-05 13:00:50|44927.7|44907.7|44930.2|44910.2|44930.2|44910.2|44927.2|44907.2|7
1730811660000|2024-11-05 13:01:00|44930.3|44910.3|44929.7|44909.7|44933.3|44913.3|44929.1|44909.1|7
1730811670000|2024-11-05 13:01:10|44930.3|44910.3|44916.6|44896.6|44931.6|44911.6|44916.6|44896.6|12
1730811680000|2024-11-05 13:01:20|44919.7|44899.7|44934.7|44914.7|44934.7|44914.7|44919.7|44899.7|7
1730811690000|2024-11-05 13:01:30|44931.6|44911.6|44924.1|44904.1|44931.6|44911.6|44924.1|44904.1|12
1730811700000|2024-11-05 13:01:40|44924.7|44904.7|44934.7|44914.7|44935.3|44915.3|44922.2|44902.2|34
1730811710000|2024-11-05 13:01:50|44935.3|44915.3|44944.1|44924.1|44944.7|44924.7|44934.7|44914.7|10
1730811720000|2024-11-05 13:02:00|44939.7|44919.7|44937.2|44917.2|44944.7|44924.7|44937.2|44917.2|13
1730811730000|2024-11-05 13:02:10|44937.8|44917.8|44934.7|44914.7|44939.7|44919.7|44934.7|44914.7|9
1730811740000|2024-11-05 13:02:20|44934.1|44914.1|44945.3|44925.3|44945.3|44925.3|44929.1|44909.1|9
1730811750000|2024-11-05 13:02:30|44944.7|44924.7|44940.3|44920.3|44944.7|44924.7|44937.2|44917.2|7
1730811760000|2024-11-05 13:02:40|44942.2|44922.2|44945.3|44925.3|44947.2|44927.2|44939.7|44919.7|10
1730811770000|2024-11-05 13:02:50|44947.2|44927.2|44944.7|44924.7|44947.8|44927.8|44944.1|44924.1|4
1730811780000|2024-11-05 13:03:00|44944.1|44924.1|44949.7|44929.7|44949.7|44929.7|44944.1|44924.1|10
1730811790000|2024-11-05 13:03:10|44955.3|44935.3|44962.2|44942.2|44962.8|44942.8|44955.3|44935.3|16
1730811800000|2024-11-05 13:03:20|44961.6|44941.6|44970.3|44950.3|44970.3|44950.3|44959.7|44939.7|34
1730811810000|2024-11-05 13:03:30|44970.8|44950.8|44975.8|44955.8|44978.9|44958.9|44968.3|44948.3|24
1730811820000|2024-11-05 13:03:40|44976.4|44956.4|44975.8|44955.8|44978.9|44958.9|44975.8|44955.8|12
1730811830000|2024-11-05 13:03:50|44973.3|44953.3|44978.3|44958.3|44978.3|44958.3|44973.3|44953.3|5
1730811840000|2024-11-05 13:04:00|44977.8|44957.8|44983.3|44963.3|44983.9|44963.9|44975.8|44955.8|15
1730811850000|2024-11-05 13:04:10|44985.8|44965.8|44990.8|44970.8|44995.8|44975.8|44985.8|44965.8|12
1730811860000|2024-11-05 13:04:20|44990.3|44970.3|44987.8|44967.8|44990.8|44970.8|44985.8|44965.8|7
1730811870000|2024-11-05 13:04:30|44988.3|44968.3|44992.2|44972.2|44995.3|44975.3|44988.3|44968.3|23
1730811880000|2024-11-05 13:04:40|44992.8|44972.8|44991.4|44971.4|44997.2|44977.2|44991.4|44971.4|5
1730811890000|2024-11-05 13:04:50|44993.3|44973.3|44992.8|44972.8|44993.9|44973.9|44992.8|44972.8|4
1730811900000|2024-11-05 13:05:00|44993.3|44973.3|44993.3|44973.3|44998.3|44978.3|44993.3|44973.3|30
1730811910000|2024-11-05 13:05:10|44993.9|44973.9|45005.8|44985.8|45006.4|44986.4|44993.9|44973.9|13
1730811920000|2024-11-05 13:05:20|45003.9|44983.9|45003.3|44983.3|45005.8|44985.8|45003.3|44983.3|5
1730811930000|2024-11-05 13:05:30|45002.8|44982.8|45005.8|44985.8|45010.8|44990.8|45000.8|44980.8|15
1730811940000|2024-11-05 13:05:40|45003.3|44983.3|45010.3|44990.3|45010.8|44990.8|45003.3|44983.3|6
1730811950000|2024-11-05 13:05:50|45005.8|44985.8|45008.3|44988.3|45010.3|44990.3|45005.8|44985.8|6
1730811960000|2024-11-05 13:06:00|45010.8|44990.8|45010.8|44990.8|45010.8|44990.8|45008.3|44988.3|18
1730811970000|2024-11-05 13:06:10|45007|44987|45005.8|44985.8|45007|44987|45005.8|44985.8|6
1730811980000|2024-11-05 13:06:20|45005.3|44985.3|45005.3|44985.3|45005.8|44985.8|45000.8|44980.8|13
1730811990000|2024-11-05 13:06:30|45003.3|44983.3|45005.8|44985.8|45005.8|44985.8|45000.8|44980.8|10
1730812000000|2024-11-05 13:06:40|45003.3|44983.3|45003.9|44983.9|45005.8|44985.8|45000.8|44980.8|4
1730812010000|2024-11-05 13:06:50|45003.3|44983.3|45005.9|44985.9|45010.9|44990.9|45000.8|44980.8|12
1730812020000|2024-11-05 13:07:00|45010.9|44990.9|45000.3|44980.3|45010.9|44990.9|44998.9|44978.9|20
1730812030000|2024-11-05 13:07:10|44999.7|44979.7|44995.3|44975.3|44999.7|44979.7|44995.3|44975.3|6
1730812040000|2024-11-05 13:07:20|44992.8|44972.8|44982.8|44962.8|44995.3|44975.3|44982.8|44962.8|50
1730812050000|2024-11-05 13:07:30|44982.2|44962.2|44976.6|44956.6|44982.2|44962.2|44976.6|44956.6|5
1730812060000|2024-11-05 13:07:40|44977.2|44957.2|44974.7|44954.7|44977.2|44957.2|44974.1|44954.1|5
1730812070000|2024-11-05 13:07:50|44974.1|44954.1|44992.2|44972.2|44994.7|44974.7|44974.1|44954.1|19
1730812080000|2024-11-05 13:08:00|44991.6|44971.6|44982.2|44962.2|44992.2|44972.2|44981.6|44961.6|31
1730812090000|2024-11-05 13:08:10|44984.7|44964.7|44995.3|44975.3|44995.3|44975.3|44984.7|44964.7|9
1730812100000|2024-11-05 13:08:20|44997.2|44977.2|44997.8|44977.8|44997.8|44977.8|44995.9|44975.9|9
1730812110000|2024-11-05 13:08:30|45000.9|44980.9|45008.4|44988.4|45010.9|44990.9|45000.9|44980.9|11
1730812120000|2024-11-05 13:08:40|45008.9|44988.9|45000.3|44980.3|45008.9|44988.9|45000.3|44980.3|10
1730812130000|2024-11-05 13:08:50|44999.7|44979.7|44992.8|44972.8|44999.7|44979.7|44992.8|44972.8|5
1730812140000|2024-11-05 13:09:00|44993.4|44973.4|44990.9|44970.9|44993.4|44973.4|44988.4|44968.4|7
1730812150000|2024-11-05 13:09:10|44988.4|44968.4|44994.5|44974.5|44994.5|44974.5|44988.4|44968.4|5
1730812160000|2024-11-05 13:09:20|44995.1|44975.1|44992|44972|44997|44977|44991.4|44971.4|12
1730812170000|2024-11-05 13:09:30|44994.5|44974.5|45002|44982|45002|44982|44992|44972|10
1730812180000|2024-11-05 13:09:40|45004.5|44984.5|45002|44982|45007|44987|44999.5|44979.5|3
1730812190000|2024-11-05 13:09:50|45004.5|44984.5|45002.6|44982.6|45007|44987|45002|44982|34
1730812200000|2024-11-05 13:10:00|45004.5|44984.5|45027|45007|45031.4|45011.4|45004.5|44984.5|78
1730812210000|2024-11-05 13:10:10|45027.6|45007.6|45024.5|45004.5|45029.5|45009.5|45022|45002|15
1730812220000|2024-11-05 13:10:20|45027|45007|45010.1|44990.1|45027|45007|45010.1|44990.1|18
1730812230000|2024-11-05 13:10:30|45012|44992|45002|44982|45012|44992|44999.5|44979.5|25
1730812240000|2024-11-05 13:10:40|45002.6|44982.6|45020.1|45000.1|45020.1|45000.1|45002.6|44982.6|22
1730812250000|2024-11-05 13:10:50|45022|45002|45031.4|45011.4|45031.4|45011.4|45022|45002|17
1730812260000|2024-11-05 13:11:00|45027|45007|45022|45002|45027|45007|45020.9|45000.9|11
1730812270000|2024-11-05 13:11:10|45023.9|45003.9|45032|45012|45037.6|45017.6|45023.9|45003.9|35
1730812280000|2024-11-05 13:11:20|45031.4|45011.4|45034.5|45014.5|45034.5|45014.5|45031.4|45011.4|13
1730812290000|2024-11-05 13:11:30|45032.6|45012.6|45037.6|45017.6|45037.6|45017.6|45032.6|45012.6|21
1730812300000|2024-11-05 13:11:40|45038.2|45018.2|45046.4|45026.4|45057|45037|45037.6|45017.6|43
1730812310000|2024-11-05 13:11:50|45047|45027|45052|45032|45052|45032|45044.5|45024.5|9
1730812320000|2024-11-05 13:12:00|45053.9|45033.9|45053.2|45033.2|45067|45047|45052|45032|33
1730812330000|2024-11-05 13:12:10|45052|45032|45060.7|45040.7|45063.2|45043.2|45050.7|45030.7|20
1730812340000|2024-11-05 13:12:20|45063.2|45043.2|45058.2|45038.2|45065.1|45045.1|45058.2|45038.2|12
1730812350000|2024-11-05 13:12:30|45060.7|45040.7|45073.2|45053.2|45073.2|45053.2|45060.7|45040.7|11
1730812360000|2024-11-05 13:12:40|45073.8|45053.8|45068.2|45048.2|45078.2|45058.2|45068.2|45048.2|35
1730812370000|2024-11-05 13:12:50|45070.7|45050.7|45068.2|45048.2|45070.7|45050.7|45065.7|45045.7|8
1730812380000|2024-11-05 13:13:00|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|19
1730812390000|2024-11-05 13:13:10|45070.7|45050.7|45068.2|45048.2|45073.2|45053.2|45068.2|45048.2|10
1730812400000|2024-11-05 13:13:20|45070.1|45050.1|45063.2|45043.2|45070.1|45050.1|45060.7|45040.7|30
1730812410000|2024-11-05 13:13:30|45063.8|45043.8|45063.2|45043.2|45065.7|45045.7|45063.2|45043.2|11
1730812420000|2024-11-05 13:13:40|45067.6|45047.6|45068.2|45048.2|45070.7|45050.7|45065.7|45045.7|7
1730812430000|2024-11-05 13:13:50|45067.6|45047.6|45068.2|45048.2|45068.2|45048.2|45062.6|45042.6|9
1730812440000|2024-11-05 13:14:00|45068.8|45048.8|45073.2|45053.2|45073.2|45053.2|45068.2|45048.2|27
1730812450000|2024-11-05 13:14:10|45075.7|45055.7|45078.2|45058.2|45078.2|45058.2|45073.2|45053.2|4
1730812460000|2024-11-05 13:14:20|45078.8|45058.8|45081.9|45061.9|45084.9|45064.9|45078.8|45058.8|32
1730812470000|2024-11-05 13:14:30|45082.4|45062.4|45080.5|45060.5|45083|45063|45080|45060|18
1730812480000|2024-11-05 13:14:40|45083|45063|45085|45065|45085|45065|45080.5|45060.5|11
1730812490000|2024-11-05 13:14:50|45085.5|45065.5|45088.6|45068.6|45088.6|45068.6|45085.5|45065.5|26
1730812500000|2024-11-05 13:15:00|45090.5|45070.5|45095.5|45075.5|45095.5|45075.5|45090.5|45070.5|19
1730812510000|2024-11-05 13:15:10|45098.6|45078.6|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|14
1730812520000|2024-11-05 13:15:20|45105.5|45085.5|45105.5|45085.5|45110.5|45090.5|45103|45083|35
1730812530000|2024-11-05 13:15:30|45103|45083|45097.5|45077.5|45103|45083|45097.5|45077.5|35
1730812540000|2024-11-05 13:15:40|45098|45078|45115.5|45095.5|45115.5|45095.5|45098|45078|31
1730812550000|2024-11-05 13:15:50|45118|45098|45120.5|45100.5|45120.5|45100.5|45115.5|45095.5|17
1730812560000|2024-11-05 13:16:00|45120|45100|45115.5|45095.5|45120.5|45100.5|45115.5|45095.5|35
1730812570000|2024-11-05 13:16:10|45120.5|45100.5|45115.5|45095.5|45120.5|45100.5|45115.5|45095.5|16
1730812580000|2024-11-05 13:16:20|||||||||7
1730812590000|2024-11-05 13:16:30|45113|45093|45118|45098|45118|45098|45111.7|45091.7|15
1730812600000|2024-11-05 13:16:40|45115.5|45095.5|45111.9|45091.9|45120.5|45100.5|45111.9|45091.9|14
1730812610000|2024-11-05 13:16:50|45111.3|45091.3|45111.9|45091.9|45111.9|45091.9|45104.4|45084.4|14
1730812620000|2024-11-05 13:17:00|45109.4|45089.4|45111.9|45091.9|45111.9|45091.9|45106.9|45086.9|9
1730812630000|2024-11-05 13:17:10|45112.5|45092.5|45110.5|45090.5|45115|45095|45110.5|45090.5|9
1730812640000|2024-11-05 13:17:20|45105.5|45085.5|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|13
1730812650000|2024-11-05 13:17:30|45100|45080|45107.5|45087.5|45112.5|45092.5|45100|45080|33
1730812660000|2024-11-05 13:17:40|45108|45088|45108|45088|45108|45088|45103|45083|25
1730812670000|2024-11-05 13:17:50|45110.5|45090.5|45108|45088|45113|45093|45108|45088|16
1730812680000|2024-11-05 13:18:00|45107.5|45087.5|45130.5|45110.5|45130.5|45110.5|45102.5|45082.5|18
1730812690000|2024-11-05 13:18:10|45129.4|45109.4|45125.5|45105.5|45131.1|45111.1|45125.5|45105.5|20
1730812700000|2024-11-05 13:18:20|45126.1|45106.1|45125.5|45105.5|45128|45108|45123.6|45103.6|18
1730812710000|2024-11-05 13:18:30|45128|45108|45103|45083|45128|45108|45103|45083|15
1730812720000|2024-11-05 13:18:40|45103.6|45083.6|45102.5|45082.5|45105.5|45085.5|45095.5|45075.5|15
1730812730000|2024-11-05 13:18:50|45100.5|45080.5|45102.5|45082.5|45105.5|45085.5|45100.5|45080.5|29
1730812740000|2024-11-05 13:19:00|45103|45083|45108|45088|45108|45088|45103|45083|11
1730812750000|2024-11-05 13:19:10|45105.5|45085.5|45120.5|45100.5|45120.5|45100.5|45105.5|45085.5|15
1730812760000|2024-11-05 13:19:20|45120|45100|45123|45103|45123|45103|45117.5|45097.5|20
1730812770000|2024-11-05 13:19:30|45123.6|45103.6|45120.5|45100.5|45123.6|45103.6|45120.5|45100.5|4
1730812780000|2024-11-05 13:19:40|45119.4|45099.4|45122.5|45102.5|45122.5|45102.5|45119.4|45099.4|15
1730812790000|2024-11-05 13:19:50|45121.9|45101.9|45115|45095|45124.4|45104.4|45115|45095|16
1730812800000|2024-11-05 13:20:00|45115.5|45095.5|45123|45103|45123|45103|45113|45093|18
1730812810000|2024-11-05 13:20:10|45123.6|45103.6|45130.5|45110.5|45130.5|45110.5|45123.6|45103.6|41
1730812820000|2024-11-05 13:20:20|45128|45108|45125.5|45105.5|45128|45108|45123|45103|7
1730812830000|2024-11-05 13:20:30|45128|45108|45124.2|45104.2|45128|45108|45121.7|45101.7|19
1730812840000|2024-11-05 13:20:40|45123.6|45103.6|45126.7|45106.7|45126.7|45106.7|45122.3|45102.3|2
1730812850000|2024-11-05 13:20:50|45124.2|45104.2|45123.6|45103.6|45128.6|45108.6|45123.6|45103.6|13
1730812860000|2024-11-05 13:21:00|45121.7|45101.7|45119.2|45099.2|45123.6|45103.6|45116.7|45096.7|14
1730812870000|2024-11-05 13:21:10|45121.7|45101.7|45118.6|45098.6|45123.6|45103.6|45118.6|45098.6|22
1730812880000|2024-11-05 13:21:20|45119.2|45099.2|45118.6|45098.6|45123.6|45103.6|45118.6|45098.6|26
1730812890000|2024-11-05 13:21:30|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45114.2|45094.2|6
1730812900000|2024-11-05 13:21:40|45119.2|45099.2|45113.6|45093.6|45119.2|45099.2|45113.6|45093.6|7
1730812910000|2024-11-05 13:21:50|45111.1|45091.1|45118.6|45098.6|45121.1|45101.1|45111.1|45091.1|17
1730812920000|2024-11-05 13:22:00|45118.1|45098.1|45103.6|45083.6|45118.1|45098.1|45103.6|45083.6|17
1730812930000|2024-11-05 13:22:10|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45096.7|45076.7|24
1730812940000|2024-11-05 13:22:20|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45096.1|45076.1|17
1730812950000|2024-11-05 13:22:30|45098.6|45078.6|45096.7|45076.7|45098.6|45078.6|45096.7|45076.7|6
1730812960000|2024-11-05 13:22:40|||||||||5
1730812970000|2024-11-05 13:22:50|45094.8|45074.8|45105.6|45085.6|45105.6|45085.6|45091.7|45071.7|18
1730812980000|2024-11-05 13:23:00|45110.6|45090.6|45123.6|45103.6|45123.6|45103.6|45110.6|45090.6|32
1730812990000|2024-11-05 13:23:10|45126.1|45106.1|45128.6|45108.6|45131.1|45111.1|45126.1|45106.1|19
1730813000000|2024-11-05 13:23:20|45126.7|45106.7|45128.6|45108.6|45128.6|45108.6|45126.7|45106.7|5
1730813010000|2024-11-05 13:23:30|45127.5|45107.5|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|13
1730813020000|2024-11-05 13:23:40|45133.6|45113.6|45141.7|45121.7|45141.7|45121.7|45133.6|45113.6|24
1730813030000|2024-11-05 13:23:50|45142.3|45122.3|45144.8|45124.8|45144.8|45124.8|45142.3|45122.3|10
1730813040000|2024-11-05 13:24:00|45146.7|45126.7|45152.3|45132.3|45154.2|45134.2|45146.7|45126.7|38
1730813050000|2024-11-05 13:24:10|45153.6|45133.6|45160.4|45140.4|45160.4|45140.4|45151.7|45131.7|16
1730813060000|2024-11-05 13:24:20|45162.3|45142.3|45161.7|45141.7|45162.3|45142.3|45161.7|45141.7|35
1730813070000|2024-11-05 13:24:30|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|45157.9|45137.9|21
1730813080000|2024-11-05 13:24:40|45157.3|45137.3|45156.7|45136.7|45157.3|45137.3|45156.7|45136.7|8
1730813090000|2024-11-05 13:24:50|45154.8|45134.8|45162.3|45142.3|45162.3|45142.3|45154.8|45134.8|27
1730813100000|2024-11-05 13:25:00|45162.9|45142.9|45154.8|45134.8|45167.3|45147.3|45154.8|45134.8|37
1730813110000|2024-11-05 13:25:10|45157.9|45137.9|45153.5|45133.5|45157.9|45137.9|45151|45131|26
1730813120000|2024-11-05 13:25:20|45152.9|45132.9|45162.9|45142.9|45162.9|45142.9|45152.9|45132.9|13
1730813130000|2024-11-05 13:25:30|45164.8|45144.8|45164.8|45144.8|45164.8|45144.8|45164.8|45144.8|3
1730813140000|2024-11-05 13:25:40|45166.7|45146.7|45169.8|45149.8|45169.8|45149.8|45166.7|45146.7|4
1730813150000|2024-11-05 13:25:50|45170.4|45150.4|45166.7|45146.7|45170.4|45150.4|45164.8|45144.8|15
1730813160000|2024-11-05 13:26:00|45162.9|45142.9|45161.7|45141.7|45164.8|45144.8|45161.7|45141.7|24
1730813170000|2024-11-05 13:26:10|45159.8|45139.8|45172.9|45152.9|45172.9|45152.9|45159.2|45139.2|46
1730813180000|2024-11-05 13:26:20|45173.5|45153.5|45172.9|45152.9|45173.5|45153.5|45170.4|45150.4|13
1730813190000|2024-11-05 13:26:30|45173.5|45153.5|45177.9|45157.9|45177.9|45157.9|45172.9|45152.9|67
1730813200000|2024-11-05 13:26:40|45178.5|45158.5|45178.5|45158.5|45178.5|45158.5|45178.5|45158.5|13
1730813210000|2024-11-05 13:26:50|45179.1|45159.1|45174.8|45154.8|45182.9|45162.9|45174.8|45154.8|29
1730813220000|2024-11-05 13:27:00|45175.4|45155.4|45182.9|45162.9|45182.9|45162.9|45172.9|45152.9|13
1730813230000|2024-11-05 13:27:10|45184.8|45164.8|45172.9|45152.9|45185.4|45165.4|45172.9|45152.9|20
1730813240000|2024-11-05 13:27:20|45170.4|45150.4|45167.9|45147.9|45172.9|45152.9|45167.9|45147.9|17
1730813250000|2024-11-05 13:27:30|45162.9|45142.9|45157.9|45137.9|45162.9|45142.9|45157.9|45137.9|6
1730813260000|2024-11-05 13:27:40|45158.5|45138.5|45164.8|45144.8|45164.8|45144.8|45158.5|45138.5|23
1730813270000|2024-11-05 13:27:50|45163.7|45143.7|45164.8|45144.8|45164.8|45144.8|45159.8|45139.8|9
1730813280000|2024-11-05 13:28:00|45164.2|45144.2|45150.4|45130.4|45164.2|45144.2|45150.4|45130.4|15
1730813290000|2024-11-05 13:28:10|||||||||4
1730813300000|2024-11-05 13:28:20|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|5
1730813310000|2024-11-05 13:28:30|45147.9|45127.9|45149.2|45129.2|45149.8|45129.8|45147.3|45127.3|12
1730813320000|2024-11-05 13:28:40|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45144.8|45124.8|4
1730813330000|2024-11-05 13:28:50|45144.8|45124.8|45142.3|45122.3|45147.3|45127.3|45142.3|45122.3|26
1730813340000|2024-11-05 13:29:00|45142.9|45122.9|45136.7|45116.7|45144.8|45124.8|45134.2|45114.2|39
1730813350000|2024-11-05 13:29:10|45138.7|45118.7|45131.2|45111.2|45140|45120|45130.6|45110.6|31
1730813360000|2024-11-05 13:29:20|45132.5|45112.5|45135.6|45115.6|45135.6|45115.6|45130.6|45110.6|29
1730813370000|2024-11-05 13:29:30|45137.5|45117.5|45141.9|45121.9|45141.9|45121.9|45137.5|45117.5|10
1730813380000|2024-11-05 13:29:40|45139.4|45119.4|45135|45115|45144.4|45124.4|45135|45115|14
1730813390000|2024-11-05 13:29:50|45134.4|45114.4|45135|45115|45137.5|45117.5|45134.4|45114.4|2
1730813400000|2024-11-05 13:30:00|45137.5|45117.5|45138.1|45118.1|45145|45125|45137.5|45117.5|56
1730813410000|2024-11-05 13:30:10|45136.2|45116.2|45143.7|45123.7|45143.7|45123.7|45135.6|45115.6|18
1730813420000|2024-11-05 13:30:20|45144.2|45124.2|45146.2|45126.2|45146.2|45126.2|45144.2|45124.2|8
1730813430000|2024-11-05 13:30:30|45146.7|45126.7|45130.6|45110.6|45148.7|45128.7|45130.6|45110.6|20
1730813440000|2024-11-05 13:30:40|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|24
1730813450000|2024-11-05 13:30:50|45130.6|45110.6|45127.5|45107.5|45130.6|45110.6|45127.5|45107.5|13
1730813460000|2024-11-05 13:31:00|45130.6|45110.6|45123.1|45103.1|45130.6|45110.6|45123.1|45103.1|17
1730813470000|2024-11-05 13:31:10|45122.5|45102.5|45125.6|45105.6|45125.6|45105.6|45120.6|45100.6|6
1730813480000|2024-11-05 13:31:20|45123.1|45103.1|45120.6|45100.6|45123.1|45103.1|45115.6|45095.6|30
1730813490000|2024-11-05 13:31:30|45118.1|45098.1|45118.7|45098.7|45120.6|45100.6|45118.1|45098.1|12
1730813500000|2024-11-05 13:31:40|45120.6|45100.6|45131.2|45111.2|45131.7|45111.7|45120.6|45100.6|4
1730813510000|2024-11-05 13:31:50|45130.6|45110.6|45141.7|45121.7|45141.7|45121.7|45130.6|45110.6|5
1730813520000|2024-11-05 13:32:00|45141.2|45121.2|45146.2|45126.2|45149.2|45129.2|45141.2|45121.2|25
1730813530000|2024-11-05 13:32:10|45139.2|45119.2|45138.1|45118.1|45139.2|45119.2|45136.2|45116.2|8
1730813540000|2024-11-05 13:32:20|45140.6|45120.6|45132.3|45112.3|45141.7|45121.7|45131.2|45111.2|14
1730813550000|2024-11-05 13:32:30|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|45131.7|45111.7|8
1730813560000|2024-11-05 13:32:40|45132.3|45112.3|45139.1|45119.1|45139.1|45119.1|45132.3|45112.3|6
1730813570000|2024-11-05 13:32:50|45139.7|45119.7|45151.7|45131.7|45151.7|45131.7|45139.7|45119.7|16
1730813580000|2024-11-05 13:33:00|45156.7|45136.7|45161.7|45141.7|45161.7|45141.7|45156.7|45136.7|23
1730813590000|2024-11-05 13:33:10|45162.3|45142.3|45169.2|45149.2|45171.7|45151.7|45162.3|45142.3|15
1730813600000|2024-11-05 13:33:20|45166.7|45146.7|45171.7|45151.7|45171.7|45151.7|45166.7|45146.7|6
1730813610000|2024-11-05 13:33:30|45172.3|45152.3|45176.7|45156.7|45179.2|45159.2|45171.7|45151.7|13
1730813620000|2024-11-05 13:33:40|45179.2|45159.2|45179.2|45159.2|45181.7|45161.7|45176.7|45156.7|6
1730813630000|2024-11-05 13:33:50|45179.8|45159.8|45179.8|45159.8|45181.7|45161.7|45179.8|45159.8|3
1730813640000|2024-11-05 13:34:00|45179.3|45159.3|45179.8|45159.8|45179.8|45159.8|45179.3|45159.3|17
1730813650000|2024-11-05 13:34:10|45180.4|45160.4|45182.3|45162.3|45184.8|45164.8|45180.4|45160.4|12
1730813660000|2024-11-05 13:34:20|45180.4|45160.4|45184.8|45164.8|45184.8|45164.8|45179.8|45159.8|13
1730813670000|2024-11-05 13:34:30|45186|45166|45182.9|45162.9|45187.9|45167.9|45182.9|45162.9|5
1730813680000|2024-11-05 13:34:40|45185.4|45165.4|45187.9|45167.9|45187.9|45167.9|45182.9|45162.9|30
1730813690000|2024-11-05 13:34:50|||||||||25
1730813700000|2024-11-05 13:35:00|45189.8|45169.8|45172.9|45152.9|45193.5|45173.5|45169.8|45149.8|72
1730813710000|2024-11-05 13:35:10|45168.5|45148.5|45172.9|45152.9|45172.9|45152.9|45167.9|45147.9|15
1730813720000|2024-11-05 13:35:20|45173.5|45153.5|45182.9|45162.9|45182.9|45162.9|45173.5|45153.5|11
1730813730000|2024-11-05 13:35:30|||||||||7
1730813740000|2024-11-05 13:35:40|45187.9|45167.9|45180.4|45160.4|45187.9|45167.9|45177.9|45157.9|17
1730813750000|2024-11-05 13:35:50|45181|45161|45158.5|45138.5|45182.3|45162.3|45157.9|45137.9|25
1730813760000|2024-11-05 13:36:00|45160.4|45140.4|45162.9|45142.9|45162.9|45142.9|45157.9|45137.9|6
1730813770000|2024-11-05 13:36:10|45167.9|45147.9|45187.9|45167.9|45187.9|45167.9|45167.9|45147.9|14
1730813780000|2024-11-05 13:36:20|45188.5|45168.5|45191|45171|45191.6|45171.6|45188.5|45168.5|22
1730813790000|2024-11-05 13:36:30|45191.6|45171.6|45191.6|45171.6|45194.1|45174.1|45191|45171|26
1730813800000|2024-11-05 13:36:40|45194.1|45174.1|45179.8|45159.8|45194.1|45174.1|45179.8|45159.8|15
1730813810000|2024-11-05 13:36:50|45177.9|45157.9|45172.9|45152.9|45177.9|45157.9|45169.8|45149.8|26
1730813820000|2024-11-05 13:37:00|45167.9|45147.9|45166|45146|45167.9|45147.9|45162.3|45142.3|16
1730813830000|2024-11-05 13:37:10|45165.4|45145.4|45167.3|45147.3|45167.9|45147.9|45163.5|45143.5|18
1730813840000|2024-11-05 13:37:20|45166.8|45146.8|45162.9|45142.9|45166.8|45146.8|45162.9|45142.9|5
1730813850000|2024-11-05 13:37:30|45164.1|45144.1|45167.9|45147.9|45169.1|45149.1|45164.1|45144.1|172
1730813860000|2024-11-05 13:37:40|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|6
1730813870000|2024-11-05 13:37:50|45171|45151|45177.9|45157.9|45177.9|45157.9|45171|45151|146
1730813880000|2024-11-05 13:38:00|45175.4|45155.4|45175.4|45155.4|45177.9|45157.9|45173.5|45153.5|137
1730813890000|2024-11-05 13:38:10|45177.9|45157.9|45177.9|45157.9|45177.9|45157.9|45172.9|45152.9|8
1730813900000|2024-11-05 13:38:20|45175.4|45155.4|45177.9|45157.9|45177.9|45157.9|45174.8|45154.8|13
1730813910000|2024-11-05 13:38:30|45172.9|45152.9|45159.1|45139.1|45177.9|45157.9|45157.9|45137.9|16
1730813920000|2024-11-05 13:38:40|45157.9|45137.9|45158.5|45138.5|45162.9|45142.9|45156|45136|35
1730813930000|2024-11-05 13:38:50|45160.4|45140.4|45157.9|45137.9|45160.4|45140.4|45157.9|45137.9|1
1730813940000|2024-11-05 13:39:00|45158.5|45138.5|45162.9|45142.9|45162.9|45142.9|45158.5|45138.5|3
1730813950000|2024-11-05 13:39:10|45163.5|45143.5|45167.9|45147.9|45167.9|45147.9|45163.5|45143.5|16
1730813960000|2024-11-05 13:39:20|45165.4|45145.4|45167.9|45147.9|45167.9|45147.9|45163.5|45143.5|2
1730813970000|2024-11-05 13:39:30|45168.5|45148.5|45164.8|45144.8|45170.4|45150.4|45164.8|45144.8|20
1730813980000|2024-11-05 13:39:40|45165.4|45145.4|45172.9|45152.9|45172.9|45152.9|45165.4|45145.4|10
1730813990000|2024-11-05 13:39:50|45171.8|45151.8|45167.9|45147.9|45171.8|45151.8|45167.9|45147.9|8
1730814000000|2024-11-05 13:40:00|45168.5|45148.5|45168.5|45148.5|45172.9|45152.9|45167.9|45147.9|15
1730814010000|2024-11-05 13:40:10|45171|45151|45172.9|45152.9|45172.9|45152.9|45167.9|45147.9|7
1730814020000|2024-11-05 13:40:20|45174.1|45154.1|45177.9|45157.9|45178.5|45158.5|45174.1|45154.1|24
1730814030000|2024-11-05 13:40:30|45176.8|45156.8|45172.9|45152.9|45176.8|45156.8|45172.9|45152.9|5
1730814040000|2024-11-05 13:40:40|45175.4|45155.4|45177.9|45157.9|45180.4|45160.4|45175.4|45155.4|17
1730814050000|2024-11-05 13:40:50|45181|45161|45183.5|45163.5|45183.5|45163.5|45181|45161|14
1730814060000|2024-11-05 13:41:00|45184.1|45164.1|45182.9|45162.9|45187.9|45167.9|45179.9|45159.9|14
1730814070000|2024-11-05 13:41:10|45177.9|45157.9|45175.4|45155.4|45177.9|45157.9|45175.4|45155.4|8
1730814080000|2024-11-05 13:41:20|45174.1|45154.1|45151.8|45131.8|45177.9|45157.9|45151.2|45131.2|26
1730814090000|2024-11-05 13:41:30|45154.3|45134.3|45159.3|45139.3|45159.3|45139.3|45151.8|45131.8|7
1730814100000|2024-11-05 13:41:40|45161.8|45141.8|45166.8|45146.8|45166.8|45146.8|45161.8|45141.8|2
1730814110000|2024-11-05 13:41:50|45169.3|45149.3|45177.9|45157.9|45177.9|45157.9|45166.8|45146.8|9
1730814120000|2024-11-05 13:42:00|45177.4|45157.4|45173.5|45153.5|45177.9|45157.9|45172.9|45152.9|21
1730814130000|2024-11-05 13:42:10|45167.9|45147.9|45162.9|45142.9|45167.9|45147.9|45162.9|45142.9|12
1730814140000|2024-11-05 13:42:20|45160.4|45140.4|45166|45146|45166|45146|45158.5|45138.5|16
1730814150000|2024-11-05 13:42:30|45162.9|45142.9|45161.8|45141.8|45163.5|45143.5|45161.8|45141.8|6
1730814160000|2024-11-05 13:42:40|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|3
1730814170000|2024-11-05 13:42:50|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|2
1730814180000|2024-11-05 13:43:00|45162.4|45142.4|45164.9|45144.9|45164.9|45144.9|45161.8|45141.8|13
1730814190000|2024-11-05 13:43:10|45162.4|45142.4|45157.4|45137.4|45164.3|45144.3|45157.4|45137.4|12
1730814200000|2024-11-05 13:43:20|45159.9|45139.9|45167.4|45147.4|45169.3|45149.3|45159.9|45139.9|4
1730814210000|2024-11-05 13:43:30|45169.3|45149.3|45166.8|45146.8|45171.8|45151.8|45166.8|45146.8|3
1730814220000|2024-11-05 13:43:40|45169.3|45149.3|45158.7|45138.7|45171.8|45151.8|45158.7|45138.7|15
1730814230000|2024-11-05 13:43:50|45156.8|45136.8|45157.4|45137.4|45157.4|45137.4|45151.8|45131.8|19
1730814240000|2024-11-05 13:44:00|45157.9|45137.9|45172.9|45152.9|45172.9|45152.9|45157.9|45137.9|13
1730814250000|2024-11-05 13:44:10|45172.4|45152.4|45167.4|45147.4|45172.4|45152.4|45164.9|45144.9|9
1730814260000|2024-11-05 13:44:20|45167.9|45147.9|45167.9|45147.9|45169.9|45149.9|45162.9|45142.9|9
1730814270000|2024-11-05 13:44:30|45167.4|45147.4|45162.4|45142.4|45167.4|45147.4|45162.4|45142.4|40
1730814280000|2024-11-05 13:44:40|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|1
1730814290000|2024-11-05 13:44:50|45162.4|45142.4|45159.9|45139.9|45162.4|45142.4|45159.9|45139.9|3
1730814300000|2024-11-05 13:45:00|45159.3|45139.3|45166.8|45146.8|45166.8|45146.8|45159.3|45139.3|5
1730814310000|2024-11-05 13:45:10|45169.3|45149.3|45176.8|45156.8|45176.8|45156.8|45164.3|45144.3|16
1730814320000|2024-11-05 13:45:20|45174.3|45154.3|45178.7|45158.7|45181.2|45161.2|45173.1|45153.1|37
1730814330000|2024-11-05 13:45:30|45181.2|45161.2|45170.4|45150.4|45181.2|45161.2|45169.9|45149.9|12
1730814340000|2024-11-05 13:45:40|45172.9|45152.9|45174.9|45154.9|45179.3|45159.3|45171|45151|18
1730814350000|2024-11-05 13:45:50|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45174.3|45154.3|1
1730814360000|2024-11-05 13:46:00|45174.3|45154.3|45167.4|45147.4|45174.3|45154.3|45158.7|45138.7|20
1730814370000|2024-11-05 13:46:10|45166.8|45146.8|45149.5|45129.5|45166.8|45146.8|45140.6|45120.6|27
1730814380000|2024-11-05 13:46:20|45150|45130|45150|45130|45152|45132|45149.5|45129.5|10
1730814390000|2024-11-05 13:46:30|45150.6|45130.6|45147.5|45127.5|45152.5|45132.5|45147.5|45127.5|7
1730814400000|2024-11-05 13:46:40|45147|45127|45146.2|45126.2|45148.1|45128.1|45143.1|45123.1|26
1730814410000|2024-11-05 13:46:50|45145.6|45125.6|45140.6|45120.6|45145.6|45125.6|45140.6|45120.6|5
1730814420000|2024-11-05 13:47:00|45140|45120|45135.6|45115.6|45140.6|45120.6|45135.6|45115.6|4
1730814430000|2024-11-05 13:47:10|45130.6|45110.6|45123.1|45103.1|45130.6|45110.6|45118.1|45098.1|24
1730814440000|2024-11-05 13:47:20|45122.5|45102.5|45112.5|45092.5|45122.5|45102.5|45110|45090|18
1730814450000|2024-11-05 13:47:30|45112|45092|45122.5|45102.5|45125|45105|45110|45090|80
1730814460000|2024-11-05 13:47:40|45123.1|45103.1|45117.5|45097.5|45127|45107|45117.5|45097.5|13
1730814470000|2024-11-05 13:47:50|45117|45097|45101.4|45081.4|45117|45097|45097|45077|19
1730814480000|2024-11-05 13:48:00|45102|45082|45105|45085|45105|45085|45102|45082|14
1730814490000|2024-11-05 13:48:10|45104.5|45084.5|45102|45082|45107|45087|45102|45082|15
1730814500000|2024-11-05 13:48:20|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|2
1730814510000|2024-11-05 13:48:30|45102|45082|45109.5|45089.5|45109.5|45089.5|45102|45082|6
1730814520000|2024-11-05 13:48:40|45110.6|45090.6|45114.5|45094.5|45117|45097|45110.6|45090.6|8
1730814530000|2024-11-05 13:48:50|45113.9|45093.9|45115.6|45095.6|45115.6|45095.6|45112|45092|8
1730814540000|2024-11-05 13:49:00|45114.5|45094.5|45115.6|45095.6|45115.6|45095.6|45110|45090|12
1730814550000|2024-11-05 13:49:10|45118.1|45098.1|45135.6|45115.6|45135.6|45115.6|45118.1|45098.1|12
1730814560000|2024-11-05 13:49:20|45136.2|45116.2|45127.5|45107.5|45138.1|45118.1|45127.5|45107.5|8
1730814570000|2024-11-05 13:49:30|45128.7|45108.7|45130.6|45110.6|45130.6|45110.6|45125.6|45105.6|8
1730814580000|2024-11-05 13:49:40|45131.2|45111.2|45135.6|45115.6|45135.6|45115.6|45131.2|45111.2|2
1730814590000|2024-11-05 13:49:50|45133.1|45113.1|45128.7|45108.7|45133.1|45113.1|45128.7|45108.7|11
1730814600000|2024-11-05 13:50:00|45128.1|45108.1|45123.1|45103.1|45130.6|45110.6|45123.1|45103.1|9
1730814610000|2024-11-05 13:50:10|45122.5|45102.5|45128.1|45108.1|45128.1|45108.1|45120.6|45100.6|3
1730814620000|2024-11-05 13:50:20|45125.6|45105.6|45126.2|45106.2|45126.2|45106.2|45123.7|45103.7|13
1730814630000|2024-11-05 13:50:30|45123.7|45103.7|45123.7|45103.7|45123.7|45103.7|45123.7|45103.7|11
1730814640000|2024-11-05 13:50:40|45123.1|45103.1|45123.7|45103.7|45123.7|45103.7|45123.1|45103.1|1
1730814650000|2024-11-05 13:50:50|45123.1|45103.1|45123.7|45103.7|45123.7|45103.7|45123.1|45103.1|8
1730814660000|2024-11-05 13:51:00|45123.1|45103.1|45120.6|45100.6|45123.1|45103.1|45118.1|45098.1|5
1730814670000|2024-11-05 13:51:10|45120.1|45100.1|45120.1|45100.1|45120.6|45100.6|45118.1|45098.1|1
1730814680000|2024-11-05 13:51:20|45118.1|45098.1|45110.6|45090.6|45118.1|45098.1|45110.6|45090.6|2
1730814690000|2024-11-05 13:51:30|45108.7|45088.7|45110.6|45090.6|45110.6|45090.6|45108.1|45088.1|4
1730814700000|2024-11-05 13:51:40|45108.7|45088.7|45103.7|45083.7|45109.3|45089.3|45103.7|45083.7|19
1730814710000|2024-11-05 13:51:50|45104.3|45084.3|45104.3|45084.3|45106.2|45086.2|45103.7|45083.7|11
1730814720000|2024-11-05 13:52:00|45103.7|45083.7|45101.2|45081.2|45103.7|45083.7|45098.7|45078.7|11
1730814730000|2024-11-05 13:52:10|45098.7|45078.7|45093.1|45073.1|45098.7|45078.7|45093.1|45073.1|9
1730814740000|2024-11-05 13:52:20|45093.7|45073.7|45075.6|45055.6|45095.6|45075.6|45075.6|45055.6|15
1730814750000|2024-11-05 13:52:30|45080.6|45060.6|45078.1|45058.1|45080.6|45060.6|45078.1|45058.1|17
1730814760000|2024-11-05 13:52:40|45080.6|45060.6|45078.1|45058.1|45083.7|45063.7|45078.1|45058.1|14
1730814770000|2024-11-05 13:52:50|45080.6|45060.6|45075.6|45055.6|45080.6|45060.6|45070.6|45050.6|31
1730814780000|2024-11-05 13:53:00|45076.2|45056.2|45096.2|45076.2|45099.3|45079.3|45076.2|45056.2|76
1730814790000|2024-11-05 13:53:10|45093.7|45073.7|45094.3|45074.3|45094.3|45074.3|45089.3|45069.3|12
1730814800000|2024-11-05 13:53:20|45093.7|45073.7|45096.8|45076.8|45098.7|45078.7|45093.7|45073.7|4
1730814810000|2024-11-05 13:53:30|45099.3|45079.3|45098.7|45078.7|45099.9|45079.9|45094.3|45074.3|10
1730814820000|2024-11-05 13:53:40|45099.3|45079.3|45101.8|45081.8|45101.8|45081.8|45096.8|45076.8|12
1730814830000|2024-11-05 13:53:50|45106.8|45086.8|45109.3|45089.3|45114.9|45094.9|45106.8|45086.8|47
1730814840000|2024-11-05 13:54:00|45108.7|45088.7|45114.3|45094.3|45114.3|45094.3|45106.8|45086.8|5
1730814850000|2024-11-05 13:54:10|45113.7|45093.7|45124.3|45104.3|45124.3|45104.3|45111.8|45091.8|6
1730814860000|2024-11-05 13:54:20|45123.7|45103.7|45118.7|45098.7|45123.7|45103.7|45118.7|45098.7|52
1730814870000|2024-11-05 13:54:30|45116.2|45096.2|45113.7|45093.7|45116.8|45096.8|45113.7|45093.7|9
1730814880000|2024-11-05 13:54:40|45111.8|45091.8|45111.8|45091.8|45114.3|45094.3|45111.8|45091.8|8
1730814890000|2024-11-05 13:54:50|45107.4|45087.4|45106.2|45086.2|45107.4|45087.4|45106.2|45086.2|7
1730814900000|2024-11-05 13:55:00|45104.3|45084.3|45088.1|45068.1|45106.2|45086.2|45087.6|45067.6|45
1730814910000|2024-11-05 13:55:10|45086.2|45066.2|45093.1|45073.1|45093.7|45073.7|45086.2|45066.2|10
1730814920000|2024-11-05 13:55:20|45093.7|45073.7|45095.1|45075.1|45095.6|45075.6|45090.6|45070.6|35
1730814930000|2024-11-05 13:55:30|45094.5|45074.5|45105.1|45085.1|45105.1|45085.1|45094.5|45074.5|12
1730814940000|2024-11-05 13:55:40|45103.1|45083.1|45101.2|45081.2|45105.1|45085.1|45100.6|45080.6|8
1730814950000|2024-11-05 13:55:50|45100.6|45080.6|45100.6|45080.6|45103.1|45083.1|45100.6|45080.6|2
1730814960000|2024-11-05 13:56:00|45103.7|45083.7|45108.1|45088.1|45110.6|45090.6|45103.7|45083.7|9
1730814970000|2024-11-05 13:56:10|45103.1|45083.1|45102.6|45082.6|45103.1|45083.1|45101.2|45081.2|2
1730814980000|2024-11-05 13:56:20|45103.1|45083.1|45093.1|45073.1|45103.1|45083.1|45093.1|45073.1|10
1730814990000|2024-11-05 13:56:30|45092.6|45072.6|45093.1|45073.1|45095.6|45075.6|45090.6|45070.6|5
1730815000000|2024-11-05 13:56:40|45095.6|45075.6|45100.6|45080.6|45100.6|45080.6|45093.1|45073.1|7
1730815010000|2024-11-05 13:56:50|45095.6|45075.6|45093.1|45073.1|45097.6|45077.6|45093.1|45073.1|10
1730815020000|2024-11-05 13:57:00|45095.1|45075.1|45093.1|45073.1|45095.1|45075.1|45093.1|45073.1|2
1730815030000|2024-11-05 13:57:10|45092.6|45072.6|45087.6|45067.6|45092.6|45072.6|45085.6|45065.6|15
1730815040000|2024-11-05 13:57:20|45088.1|45068.1|45085.6|45065.6|45088.1|45068.1|45085.6|45065.6|3
1730815050000|2024-11-05 13:57:30|45085.7|45065.7|45080.7|45060.7|45085.7|45065.7|45080.7|45060.7|28
1730815060000|2024-11-05 13:57:40|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|4
1730815070000|2024-11-05 13:57:50|45080.7|45060.7|45085.7|45065.7|45085.7|45065.7|45080.7|45060.7|9
1730815080000|2024-11-05 13:58:00|45084.5|45064.5|45086.2|45066.2|45086.2|45066.2|45080.7|45060.7|12
1730815090000|2024-11-05 13:58:10|45086.8|45066.8|45088.2|45068.2|45089.3|45069.3|45086.8|45066.8|3
1730815100000|2024-11-05 13:58:20|45087.6|45067.6|45085.7|45065.7|45087.6|45067.6|45085.7|45065.7|7
1730815110000|2024-11-05 13:58:30|||||||||4
1730815120000|2024-11-05 13:58:40|45080.7|45060.7|45065.7|45045.7|45080.7|45060.7|45063.7|45043.7|35
1730815130000|2024-11-05 13:58:50|45066.2|45046.2|45060.7|45040.7|45066.2|45046.2|45055.7|45035.7|51
1730815140000|2024-11-05 13:59:00|45070.7|45050.7|45075.7|45055.7|45075.7|45055.7|45070.7|45050.7|43
1730815150000|2024-11-05 13:59:10|45078.2|45058.2|45075.7|45055.7|45078.2|45058.2|45075.7|45055.7|4
1730815160000|2024-11-05 13:59:20|45073.2|45053.2|45073.2|45053.2|45075.7|45055.7|45073.2|45053.2|5
1730815170000|2024-11-05 13:59:30|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|5
1730815180000|2024-11-05 13:59:40|45070.1|45050.1|45071.2|45051.2|45071.2|45051.2|45065.7|45045.7|5
1730815190000|2024-11-05 13:59:50|45076.2|45056.2|45081.8|45061.8|45081.8|45061.8|45076.2|45056.2|17
1730815200000|2024-11-05 14:00:00|45086.8|45066.8|45099.3|45079.3|45099.3|45079.3|45086.8|45066.8|17
1730815210000|2024-11-05 14:00:10|45099.9|45079.9|45094.3|45074.3|45104.3|45084.3|45094.3|45074.3|22
1730815220000|2024-11-05 14:00:20|45091.8|45071.8|45094.3|45074.3|45096.8|45076.8|45091.8|45071.8|18
1730815230000|2024-11-05 14:00:30|45096.8|45076.8|45101.8|45081.8|45101.8|45081.8|45096.8|45076.8|5
1730815240000|2024-11-05 14:00:40|45099.3|45079.3|45094.3|45074.3|45099.3|45079.3|45094.3|45074.3|11
1730815250000|2024-11-05 14:00:50|45094.9|45074.9|45092.6|45072.6|45098.7|45078.7|45092.6|45072.6|21
1730815260000|2024-11-05 14:01:00|45090.1|45070.1|45082|45062|45090.1|45070.1|45082|45062|11
1730815270000|2024-11-05 14:01:10|45080.1|45060.1|45080.7|45060.7|45082.6|45062.6|45077.6|45057.6|15
1730815280000|2024-11-05 14:01:20|45076.2|45056.2|45075.7|45055.7|45080.1|45060.1|45075.7|45055.7|7
1730815290000|2024-11-05 14:01:30|45073.2|45053.2|45080.7|45060.7|45080.7|45060.7|45073.2|45053.2|15
1730815300000|2024-11-05 14:01:40|45078.2|45058.2|45083.2|45063.2|45083.2|45063.2|45078.2|45058.2|2
1730815310000|2024-11-05 14:01:50|45082|45062|45075.7|45055.7|45082|45062|45073.2|45053.2|11
1730815320000|2024-11-05 14:02:00|45070.7|45050.7|45078.2|45058.2|45078.2|45058.2|45070.7|45050.7|26
1730815330000|2024-11-05 14:02:10|45078.7|45058.7|45080.7|45060.7|45080.7|45060.7|45078.2|45058.2|18
1730815340000|2024-11-05 14:02:20|45083.7|45063.7|45090.7|45070.7|45090.7|45070.7|45083.7|45063.7|7
1730815350000|2024-11-05 14:02:30|45095.7|45075.7|45098.2|45078.2|45098.2|45078.2|45095.7|45075.7|12
1730815360000|2024-11-05 14:02:40|45095.7|45075.7|45105.7|45085.7|45105.7|45085.7|45095.7|45075.7|9
1730815370000|2024-11-05 14:02:50|45106.2|45086.2|45108.2|45088.2|45108.2|45088.2|45105.7|45085.7|6
1730815380000|2024-11-05 14:03:00|45110.7|45090.7|45113.2|45093.2|45113.2|45093.2|45105.7|45085.7|21
1730815390000|2024-11-05 14:03:10|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45108.2|45088.2|6
1730815400000|2024-11-05 14:03:20|45111.2|45091.2|45116.2|45096.2|45116.2|45096.2|45111.2|45091.2|28
1730815410000|2024-11-05 14:03:30|45116.8|45096.8|45116.2|45096.2|45116.8|45096.8|45116.2|45096.2|8
1730815420000|2024-11-05 14:03:40|45115.7|45095.7|45116.2|45096.2|45118.7|45098.7|45113.7|45093.7|5
1730815430000|2024-11-05 14:03:50|45115.7|45095.7|45118.7|45098.7|45118.7|45098.7|45113.7|45093.7|6
1730815440000|2024-11-05 14:04:00|45115.7|45095.7|45113.7|45093.7|45118.7|45098.7|45111.2|45091.2|53
1730815450000|2024-11-05 14:04:10|45113.2|45093.2|45110.7|45090.7|45113.2|45093.2|45108.8|45088.8|14
1730815470000|2024-11-05 14:04:30|45108.2|45088.2|45105.7|45085.7|45110.7|45090.7|45105.7|45085.7|16
1730815480000|2024-11-05 14:04:40|45108.2|45088.2|45110.7|45090.7|45112.6|45092.6|45108.2|45088.2|10
1730815490000|2024-11-05 14:04:50|45109.5|45089.5|45108.2|45088.2|45110.7|45090.7|45105.7|45085.7|2
1730815500000|2024-11-05 14:05:00|45110.7|45090.7|45114.3|45094.3|45115.7|45095.7|45110.7|45090.7|21
1730815510000|2024-11-05 14:05:10|45116.3|45096.3|45111.8|45091.8|45118.8|45098.8|45109.3|45089.3|22
1730815520000|2024-11-05 14:05:20|45106.8|45086.8|45104.3|45084.3|45106.8|45086.8|45101.8|45081.8|18
1730815530000|2024-11-05 14:05:30|45101.8|45081.8|45104.3|45084.3|45104.3|45084.3|45101.8|45081.8|1
1730815540000|2024-11-05 14:05:40|45101.8|45081.8|45101.8|45081.8|45101.8|45081.8|45096.8|45076.8|2
1730815550000|2024-11-05 14:05:50|45097.4|45077.4|45096.3|45076.3|45098.8|45078.8|45096.3|45076.3|14
1730815560000|2024-11-05 14:06:00|45098.2|45078.2|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|9
1730815570000|2024-11-05 14:06:10|45095.1|45075.1|45070.7|45050.7|45095.7|45075.7|45070.7|45050.7|59
1730815580000|2024-11-05 14:06:20|45070.1|45050.1|45067.6|45047.6|45070.7|45050.7|45065.7|45045.7|5
1730815590000|2024-11-05 14:06:30|45065.7|45045.7|45065.7|45045.7|45070.1|45050.1|45065.7|45045.7|15
1730815600000|2024-11-05 14:06:40|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45065.7|45045.7|6
1730815610000|2024-11-05 14:06:50|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45068.2|45048.2|7
1730815620000|2024-11-05 14:07:00|45075.7|45055.7|45067.6|45047.6|45075.7|45055.7|45067.6|45047.6|18
1730815630000|2024-11-05 14:07:10|45065.7|45045.7|45070.7|45050.7|45070.7|45050.7|45065.7|45045.7|1
1730815640000|2024-11-05 14:07:20|45075.7|45055.7|45077.6|45057.6|45077.6|45057.6|45075.7|45055.7|37
1730815650000|2024-11-05 14:07:30|45079.5|45059.5|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|3
1730815660000|2024-11-05 14:07:40|45077|45057|45079.5|45059.5|45081.4|45061.4|45077|45057|10
1730815670000|2024-11-05 14:07:50|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|20
1730815680000|2024-11-05 14:08:00|45073.4|45053.4|45070.9|45050.9|45073.4|45053.4|45068.4|45048.4|32
1730815690000|2024-11-05 14:08:10|||||||||4
1730815700000|2024-11-05 14:08:20|45071.4|45051.4|45073.4|45053.4|45073.4|45053.4|45071.4|45051.4|4
1730815710000|2024-11-05 14:08:30|45073.9|45053.9|45070.9|45050.9|45073.9|45053.9|45070.9|45050.9|8
1730815730000|2024-11-05 14:08:50|45071.4|45051.4|45073.4|45053.4|45073.4|45053.4|45071.4|45051.4|13
1730815740000|2024-11-05 14:09:00|||||||||13
1730815750000|2024-11-05 14:09:10|45072.8|45052.8|45065.9|45045.9|45072.8|45052.8|45063.4|45043.4|6
1730815760000|2024-11-05 14:09:20|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|45063.4|45043.4|9
1730815770000|2024-11-05 14:09:30|45067.8|45047.8|45068.4|45048.4|45068.4|45048.4|45065.9|45045.9|3
1730815780000|2024-11-05 14:09:40|45065.9|45045.9|45073.4|45053.4|45073.4|45053.4|45065.9|45045.9|37
1730815790000|2024-11-05 14:09:50|45070.9|45050.9|45068.9|45048.9|45073.4|45053.4|45068.4|45048.4|9
1730815800000|2024-11-05 14:10:00|45069.5|45049.5|45080.9|45060.9|45080.9|45060.9|45068.9|45048.9|34
1730815810000|2024-11-05 14:10:10|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|1
1730815820000|2024-11-05 14:10:20|45078.9|45058.9|45083.4|45063.4|45083.4|45063.4|45078.9|45058.9|9
1730815830000|2024-11-05 14:10:30|45085.9|45065.9|45090.9|45070.9|45093.4|45073.4|45085.9|45065.9|2
1730815840000|2024-11-05 14:10:40|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|9
1730815850000|2024-11-05 14:10:50|45096.4|45076.4|45100.9|45080.9|45100.9|45080.9|45095.9|45075.9|1
1730815860000|2024-11-05 14:11:00|45101.4|45081.4|45108.9|45088.9|45108.9|45088.9|45101.4|45081.4|9
1730815870000|2024-11-05 14:11:10|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|12
1730815880000|2024-11-05 14:11:20|45112.8|45092.8|45108.4|45088.4|45112.8|45092.8|45108.4|45088.4|14
1730815890000|2024-11-05 14:11:30|45108.9|45088.9|45113.9|45093.9|45113.9|45093.9|45108.9|45088.9|4
1730815900000|2024-11-05 14:11:40|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|6
1730815910000|2024-11-05 14:11:50|||||||||2
1730815920000|2024-11-05 14:12:00|45114.5|45094.5|45118.4|45098.4|45118.4|45098.4|45114.5|45094.5|38
1730815930000|2024-11-05 14:12:10|45117.8|45097.8|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|3
1730815940000|2024-11-05 14:12:20|45114.5|45094.5|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|10
1730815950000|2024-11-05 14:12:30|45113.9|45093.9|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|8
1730815960000|2024-11-05 14:12:40|45111.4|45091.4|45114.5|45094.5|45114.5|45094.5|45108.4|45088.4|14
1730815970000|2024-11-05 14:12:50|45116.4|45096.4|45117.2|45097.2|45123.4|45103.4|45116.4|45096.4|50
1730815980000|2024-11-05 14:13:00|45115.3|45095.3|45113.4|45093.4|45115.3|45095.3|45113.4|45093.4|5
1730815990000|2024-11-05 14:13:10|45117.6|45097.6|45120.1|45100.1|45120.1|45100.1|45117.6|45097.6|10
1730816000000|2024-11-05 14:13:20|45122.6|45102.6|45141.4|45121.4|45141.4|45121.4|45122.6|45102.6|15
1730816010000|2024-11-05 14:13:30|45140.9|45120.9|45138.4|45118.4|45140.9|45120.9|45138.4|45118.4|11
1730816020000|2024-11-05 14:13:40|||||||||5
1730816030000|2024-11-05 14:13:50|45136.5|45116.5|45138.4|45118.4|45138.4|45118.4|45136.5|45116.5|11
1730816040000|2024-11-05 14:14:00|||||||||2
1730816050000|2024-11-05 14:14:10|45137.8|45117.8|45135.9|45115.9|45138.4|45118.4|45135.9|45115.9|9
1730816060000|2024-11-05 14:14:20|45134.5|45114.5|45134|45114|45138.4|45118.4|45134|45114|1
1730816070000|2024-11-05 14:14:30|45134.5|45114.5|45138.4|45118.4|45138.4|45118.4|45134.5|45114.5|2
1730816080000|2024-11-05 14:14:40|||||||||9
1730816090000|2024-11-05 14:14:50|45143.4|45123.4|45158.4|45138.4|45163.4|45143.4|45143.4|45123.4|31
1730816100000|2024-11-05 14:15:00|45159|45139|45168.4|45148.4|45168.4|45148.4|45158.4|45138.4|30
1730816110000|2024-11-05 14:15:10|45163.4|45143.4|45148.4|45128.4|45163.4|45143.4|45148.4|45128.4|40
1730816120000|2024-11-05 14:15:20|45147.8|45127.8|45148.4|45128.4|45153.4|45133.4|45145.9|45125.9|8
1730816130000|2024-11-05 14:15:30|45143.4|45123.4|45144|45124|45144|45124|45143.4|45123.4|6
1730816140000|2024-11-05 14:15:40|45143.4|45123.4|45143.4|45123.4|45144|45124|45141.5|45121.5|1
1730816150000|2024-11-05 14:15:50|45144|45124|45144|45124|45144|45124|45143.4|45123.4|2
1730816160000|2024-11-05 14:16:00|45144.5|45124.5|45136.5|45116.5|45144.5|45124.5|45136.5|45116.5|16
1730816170000|2024-11-05 14:16:10|45138.4|45118.4|45125.9|45105.9|45138.4|45118.4|45125.9|45105.9|20
1730816180000|2024-11-05 14:16:20|45128.4|45108.4|45133.4|45113.4|45133.4|45113.4|45123.4|45103.4|6
1730816190000|2024-11-05 14:16:30|45134|45114|45135.1|45115.1|45135.1|45115.1|45134|45114|7
1730816200000|2024-11-05 14:16:40|45135.7|45115.7|45139.5|45119.5|45139.5|45119.5|45135.7|45115.7|3
1730816210000|2024-11-05 14:16:50|45139|45119|45135.9|45115.9|45139|45119|45135.9|45115.9|1
1730816220000|2024-11-05 14:17:00|45135.3|45115.3|45134|45114|45135.9|45115.9|45130.9|45110.9|5
1730816230000|2024-11-05 14:17:10|45134.5|45114.5|45133.4|45113.4|45134.5|45114.5|45131.5|45111.5|3
1730816240000|2024-11-05 14:17:20|45130.9|45110.9|45133.4|45113.4|45136.5|45116.5|45130.9|45110.9|3
1730816250000|2024-11-05 14:17:30|45130.3|45110.3|45128.4|45108.4|45130.3|45110.3|45128.4|45108.4|2
1730816260000|2024-11-05 14:17:40|45127.8|45107.8|45123.4|45103.4|45127.8|45107.8|45123.4|45103.4|15
1730816270000|2024-11-05 14:17:50|45120.9|45100.9|45118.4|45098.4|45120.9|45100.9|45118.4|45098.4|2
1730816280000|2024-11-05 14:18:00|45119|45099|45111.5|45091.5|45122.8|45102.8|45111.5|45091.5|8
1730816290000|2024-11-05 14:18:10|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|2
1730816300000|2024-11-05 14:18:20|45111.5|45091.5|45113.4|45093.4|45113.4|45093.4|45110.3|45090.3|8
1730816310000|2024-11-05 14:18:30|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|4
1730816320000|2024-11-05 14:18:40|45111.5|45091.5|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|1
1730816330000|2024-11-05 14:18:50|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|2
1730816340000|2024-11-05 14:19:00|45113.4|45093.4|45110.9|45090.9|45114|45094|45110.9|45090.9|12
1730816350000|2024-11-05 14:19:10|45113.4|45093.4|45115.9|45095.9|45116.5|45096.5|45113.4|45093.4|12
1730816360000|2024-11-05 14:19:20|45116.5|45096.5|45118.4|45098.4|45118.4|45098.4|45116.5|45096.5|11
1730816370000|2024-11-05 14:19:30|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|3
1730816380000|2024-11-05 14:19:40|45119|45099|45125.3|45105.3|45125.9|45105.9|45119|45099|8
1730816390000|2024-11-05 14:19:50|45122|45102|45128.4|45108.4|45128.4|45108.4|45122|45102|9
1730816400000|2024-11-05 14:20:00|45129|45109|45139|45119|45143.4|45123.4|45129|45109|22
1730816410000|2024-11-05 14:20:10|45140.9|45120.9|45144.5|45124.5|45144.5|45124.5|45138.4|45118.4|24
1730816420000|2024-11-05 14:20:20|45145.1|45125.1|45154.6|45134.6|45154.6|45134.6|45145.1|45125.1|12
1730816430000|2024-11-05 14:20:30|45154|45134|45141.5|45121.5|45154|45134|45141.5|45121.5|8
1730816440000|2024-11-05 14:20:40|45142.6|45122.6|45144.6|45124.6|45144.6|45124.6|45142.6|45122.6|0
1730816450000|2024-11-05 14:20:50|45147.1|45127.1|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|6
1730816460000|2024-11-05 14:21:00|45147.6|45127.6|45144.6|45124.6|45152.1|45132.1|45144.6|45124.6|7
1730816470000|2024-11-05 14:21:10|45142.1|45122.1|45142.1|45122.1|45144.6|45124.6|45142.1|45122.1|9
1730816480000|2024-11-05 14:21:20|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45139.6|45119.6|3
1730816490000|2024-11-05 14:21:30|45147.1|45127.1|45152.1|45132.1|45152.6|45132.6|45147.1|45127.1|6
1730816500000|2024-11-05 14:21:40|45152.6|45132.6|45149.6|45129.6|45154.6|45134.6|45149|45129|11
1730816510000|2024-11-05 14:21:50|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45142.1|45122.1|9
1730816520000|2024-11-05 14:22:00|45145.1|45125.1|45152.1|45132.1|45152.1|45132.1|45144.6|45124.6|32
1730816530000|2024-11-05 14:22:10|45151.5|45131.5|45147.1|45127.1|45151.5|45131.5|45147.1|45127.1|2
1730816540000|2024-11-05 14:22:20|45147.6|45127.6|45150.1|45130.1|45150.1|45130.1|45147.6|45127.6|1
1730816550000|2024-11-05 14:22:30|45149.6|45129.6|45152.1|45132.1|45154.6|45134.6|45149.6|45129.6|12
1730816560000|2024-11-05 14:22:40|45152.6|45132.6|45152.1|45132.1|45155.1|45135.1|45152.1|45132.1|6
1730816570000|2024-11-05 14:22:50|45149.6|45129.6|45144.6|45124.6|45149.6|45129.6|45144.6|45124.6|3
1730816580000|2024-11-05 14:23:00|45142.1|45122.1|45147.1|45127.1|45147.1|45127.1|45139.6|45119.6|4
1730816590000|2024-11-05 14:23:10|45146.5|45126.5|45154.6|45134.6|45154.6|45134.6|45144.6|45124.6|4
1730816600000|2024-11-05 14:23:20|45152.1|45132.1|45149.6|45129.6|45152.1|45132.1|45149.6|45129.6|6
1730816610000|2024-11-05 14:23:30|45148.4|45128.4|45139.6|45119.6|45148.4|45128.4|45139.6|45119.6|21
1730816620000|2024-11-05 14:23:40|45142.1|45122.1|45139.6|45119.6|45144.6|45124.6|45139.6|45119.6|4
1730816630000|2024-11-05 14:23:50|45137.6|45117.6|45129.6|45109.6|45137.6|45117.6|45129.6|45109.6|10
1730816640000|2024-11-05 14:24:00|45130.1|45110.1|45134.6|45114.6|45134.6|45114.6|45130.1|45110.1|5
1730816650000|2024-11-05 14:24:10|45135.1|45115.1|45132.1|45112.1|45135.1|45115.1|45132.1|45112.1|4
1730816660000|2024-11-05 14:24:20|45134.6|45114.6|45142.1|45122.1|45142.1|45122.1|45134.6|45114.6|4
1730816670000|2024-11-05 14:24:30|45142.6|45122.6|45147.6|45127.6|45147.6|45127.6|45142.1|45122.1|0
1730816680000|2024-11-05 14:24:40|45147.1|45127.1|45139.6|45119.6|45147.6|45127.6|45139|45119|17
1730816690000|2024-11-05 14:24:50|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|45134|45114|34
1730816700000|2024-11-05 14:25:00|45134|45114|45142.1|45122.1|45142.1|45122.1|45134|45114|8
1730816710000|2024-11-05 14:25:10|45144.6|45124.6|45141.5|45121.5|45145.1|45125.1|45139.6|45119.6|8
1730816720000|2024-11-05 14:25:20|45142.1|45122.1|45139.6|45119.6|45142.1|45122.1|45139.6|45119.6|3
1730816730000|2024-11-05 14:25:30|45139|45119|45139.6|45119.6|45139.6|45119.6|45136.5|45116.5|2
1730816740000|2024-11-05 14:25:40|45140.1|45120.1|45145.1|45125.1|45147.1|45127.1|45140.1|45120.1|16
1730816750000|2024-11-05 14:25:50|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|45147.6|45127.6|6
1730816760000|2024-11-05 14:26:00|45145.7|45125.7|45144.6|45124.6|45145.7|45125.7|45144.6|45124.6|2
1730816770000|2024-11-05 14:26:10|45139.6|45119.6|45135.1|45115.1|45139.6|45119.6|45135.1|45115.1|16
1730816780000|2024-11-05 14:26:20|45134.6|45114.6|45139.6|45119.6|45139.6|45119.6|45134.6|45114.6|2
1730816790000|2024-11-05 14:26:30|45140.1|45120.1|45144.6|45124.6|45144.6|45124.6|45139.6|45119.6|1
1730816800000|2024-11-05 14:26:40|45145.1|45125.1|45139.6|45119.6|45145.1|45125.1|45139.6|45119.6|17
1730816810000|2024-11-05 14:26:50|45140.1|45120.1|45139.6|45119.6|45142.6|45122.6|45139.6|45119.6|10
1730816820000|2024-11-05 14:27:00|45136.5|45116.5|45132.1|45112.1|45136.5|45116.5|45132.1|45112.1|8
1730816830000|2024-11-05 14:27:10|45134|45114|45130.2|45110.2|45134.6|45114.6|45129.6|45109.6|1
1730816840000|2024-11-05 14:27:20|45129.6|45109.6|45133.4|45113.4|45133.4|45113.4|45129|45109|10
1730816850000|2024-11-05 14:27:30|45130.9|45110.9|45133.4|45113.4|45136.5|45116.5|45129.6|45109.6|4
1730816860000|2024-11-05 14:27:40|45134|45114|45133.4|45113.4|45134|45114|45133.4|45113.4|1
1730816870000|2024-11-05 14:27:50|45134|45114|45134|45114|45138.4|45118.4|45134|45114|3
1730816880000|2024-11-05 14:28:00|45133.4|45113.4|45133.4|45113.4|45136.5|45116.5|45133.4|45113.4|5
1730816890000|2024-11-05 14:28:10|45131.5|45111.5|45134.6|45114.6|45136.5|45116.5|45131.5|45111.5|32
1730816900000|2024-11-05 14:28:20|45134|45114|45109.6|45089.6|45134|45114|45109.6|45089.6|13
1730816910000|2024-11-05 14:28:30|45110.2|45090.2|45109|45089|45110.2|45090.2|45109|45089|4
1730816920000|2024-11-05 14:28:40|45108.4|45088.4|45112.1|45092.1|45112.1|45092.1|45104.6|45084.6|10
1730816930000|2024-11-05 14:28:50|45112.7|45092.7|45112.1|45092.1|45112.7|45092.7|45112.1|45092.1|3
1730816940000|2024-11-05 14:29:00|45112.7|45092.7|45109.6|45089.6|45112.7|45092.7|45109.6|45089.6|10
1730816950000|2024-11-05 14:29:10|45109|45089|45109.6|45089.6|45109.6|45089.6|45109|45089|1
1730816960000|2024-11-05 14:29:20|45111.5|45091.5|45112.1|45092.1|45113.4|45093.4|45109.6|45089.6|2
1730816970000|2024-11-05 14:29:30|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|3
1730816980000|2024-11-05 14:29:40|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|45114.6|45094.6|0
1730816990000|2024-11-05 14:29:50|45119.6|45099.6|45121.5|45101.5|45124.6|45104.6|45119.6|45099.6|34
1730817000000|2024-11-05 14:30:00|45124.6|45104.6|45129.6|45109.6|45129.6|45109.6|45110.2|45090.2|17
1730817010000|2024-11-05 14:30:10|45132.1|45112.1|45129.6|45109.6|45134.6|45114.6|45127.1|45107.1|6
1730817020000|2024-11-05 14:30:20|45129|45109|45125.2|45105.2|45129|45109|45124|45104|7
1730817030000|2024-11-05 14:30:30|45127.1|45107.1|45129.6|45109.6|45129.6|45109.6|45127.1|45107.1|5
1730817040000|2024-11-05 14:30:40|45134.6|45114.6|45144.6|45124.6|45147.1|45127.1|45134.6|45114.6|14
1730817050000|2024-11-05 14:30:50|45145.2|45125.2|45144.6|45124.6|45147.1|45127.1|45142.1|45122.1|3
1730817060000|2024-11-05 14:31:00|45147.1|45127.1|45144.6|45124.6|45147.1|45127.1|45144.6|45124.6|17
1730817070000|2024-11-05 14:31:10|45142.1|45122.1|45127.1|45107.1|45144.6|45124.6|45127.1|45107.1|14
1730817080000|2024-11-05 14:31:20|45127.7|45107.7|45134.6|45114.6|45134.6|45114.6|45127.7|45107.7|9
1730817090000|2024-11-05 14:31:30|45137.1|45117.1|45129.6|45109.6|45137.7|45117.7|45127.1|45107.1|17
1730817100000|2024-11-05 14:31:40|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|45130.2|45110.2|6
1730817110000|2024-11-05 14:31:50|45134.6|45114.6|45139.6|45119.6|45139.6|45119.6|45132.1|45112.1|8
1730817120000|2024-11-05 14:32:00|45142.1|45122.1|45149.6|45129.6|45154.6|45134.6|45142.1|45122.1|19
1730817130000|2024-11-05 14:32:10|45148.4|45128.4|45142.1|45122.1|45148.4|45128.4|45142.1|45122.1|21
1730817140000|2024-11-05 14:32:20|45139.6|45119.6|45137.1|45117.1|45139.6|45119.6|45137.1|45117.1|29
1730817150000|2024-11-05 14:32:30|45132.1|45112.1|45127.1|45107.1|45134.6|45114.6|45124.6|45104.6|14
1730817160000|2024-11-05 14:32:40|45127.7|45107.7|45132.1|45112.1|45132.1|45112.1|45127.1|45107.1|1
1730817170000|2024-11-05 14:32:50|45131.5|45111.5|45124.6|45104.6|45131.5|45111.5|45124.6|45104.6|3
1730817180000|2024-11-05 14:33:00|45124|45104|45129.6|45109.6|45129.6|45109.6|45119.6|45099.6|10
1730817190000|2024-11-05 14:33:10|45132.1|45112.1|45139.6|45119.6|45139.6|45119.6|45132.1|45112.1|5
1730817200000|2024-11-05 14:33:20|45137.1|45117.1|45142.7|45122.7|45145.2|45125.2|45137.1|45117.1|9
1730817210000|2024-11-05 14:33:30|45142.1|45122.1|45144.6|45124.6|45144.6|45124.6|45139.6|45119.6|5
1730817220000|2024-11-05 14:33:40|45142.1|45122.1|45150.7|45130.7|45150.7|45130.7|45142.1|45122.1|4
1730817230000|2024-11-05 14:33:50|45154.6|45134.6|45162.1|45142.1|45162.1|45142.1|45154.6|45134.6|23
1730817240000|2024-11-05 14:34:00|45162.7|45142.7|45164.6|45144.6|45164.6|45144.6|45160.7|45140.7|17
1730817250000|2024-11-05 14:34:10|45162.1|45142.1|45175.2|45155.2|45175.2|45155.2|45159.6|45139.6|12
1730817260000|2024-11-05 14:34:20|45175.8|45155.8|45180.2|45160.2|45184.6|45164.6|45175.8|45155.8|44
1730817270000|2024-11-05 14:34:30|45180.8|45160.8|45179.6|45159.6|45182.7|45162.7|45175.2|45155.2|7
1730817280000|2024-11-05 14:34:40|45181.5|45161.5|45187.7|45167.7|45187.7|45167.7|45181.5|45161.5|28
1730817290000|2024-11-05 14:34:50|45187.1|45167.1|45195.8|45175.8|45197.7|45177.7|45184.6|45164.6|26
1730817300000|2024-11-05 14:35:00|45196.3|45176.3|45200.8|45180.8|45203.8|45183.8|45196.3|45176.3|10
1730817310000|2024-11-05 14:35:10|45198.8|45178.8|45198.8|45178.8|45198.8|45178.8|45198.8|45178.8|40
1730817320000|2024-11-05 14:35:20|45200.8|45180.8|45195.8|45175.8|45200.8|45180.8|45195.8|45175.8|8
1730817330000|2024-11-05 14:35:30|45196.9|45176.9|45200.2|45180.2|45200.8|45180.8|45196.9|45176.9|16
1730817340000|2024-11-05 14:35:40|45197.7|45177.7|45200.8|45180.8|45200.8|45180.8|45197.7|45177.7|4
1730817350000|2024-11-05 14:35:50|45205.8|45185.8|45215.8|45195.8|45216.3|45196.3|45205.8|45185.8|30
1730817360000|2024-11-05 14:36:00|45215.2|45195.2|45210.8|45190.8|45219.6|45199.6|45210.8|45190.8|58
1730817370000|2024-11-05 14:36:10|45211.3|45191.3|45206.3|45186.3|45213.3|45193.3|45201.3|45181.3|40
1730817380000|2024-11-05 14:36:20|45205.8|45185.8|45203.3|45183.3|45205.8|45185.8|45202.7|45182.7|20
1730817390000|2024-11-05 14:36:30|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45202.7|45182.7|39
1730817400000|2024-11-05 14:36:40|45203.3|45183.3|45205.8|45185.8|45205.8|45185.8|45202.7|45182.7|11
1730817410000|2024-11-05 14:36:50|45203.3|45183.3|45205.8|45185.8|45206.3|45186.3|45203.3|45183.3|5
1730817420000|2024-11-05 14:37:00|45206.3|45186.3|45198.3|45178.3|45206.3|45186.3|45198.3|45178.3|9
1730817430000|2024-11-05 14:37:10|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|45198.8|45178.8|2
1730817440000|2024-11-05 14:37:20|45195.8|45175.8|45196.3|45176.3|45200.8|45180.8|45195.8|45175.8|10
1730817450000|2024-11-05 14:37:30|45198.3|45178.3|45199.6|45179.6|45200.8|45180.8|45189.6|45169.6|66
1730817460000|2024-11-05 14:37:40|45199|45179|45199|45179|45199.6|45179.6|45199|45179|11
1730817470000|2024-11-05 14:37:50|45197.1|45177.1|45195.8|45175.8|45197.1|45177.1|45190.2|45170.2|15
1730817480000|2024-11-05 14:38:00|45197.7|45177.7|45200.2|45180.2|45200.2|45180.2|45197.1|45177.1|13
1730817490000|2024-11-05 14:38:10|45199.6|45179.6|45199.6|45179.6|45200.2|45180.2|45199.6|45179.6|13
1730817500000|2024-11-05 14:38:20|45200.8|45180.8|45202.7|45182.7|45203.3|45183.3|45200.8|45180.8|17
1730817510000|2024-11-05 14:38:30|45204|45184|45199.6|45179.6|45204.6|45184.6|45199.6|45179.6|2
1730817520000|2024-11-05 14:38:40|45200.2|45180.2|45197.1|45177.1|45200.2|45180.2|45196.5|45176.5|16
1730817530000|2024-11-05 14:38:50|45196.5|45176.5|45194.6|45174.6|45199.6|45179.6|45194.6|45174.6|27
1730817540000|2024-11-05 14:39:00|45195.2|45175.2|45194.6|45174.6|45200.2|45180.2|45194.6|45174.6|19
1730817550000|2024-11-05 14:39:10|45195.2|45175.2|45194.6|45174.6|45195.2|45175.2|45192.1|45172.1|9
1730817560000|2024-11-05 14:39:20|45195.2|45175.2|45200.2|45180.2|45200.2|45180.2|45195.2|45175.2|4
1730817570000|2024-11-05 14:39:30|45200.8|45180.8|45199.6|45179.6|45200.8|45180.8|45199.6|45179.6|5
1730817580000|2024-11-05 14:39:40|||||||||1
1730817590000|2024-11-05 14:39:50|||||||||14
1730817600000|2024-11-05 14:40:00|45200.2|45180.2|45204.6|45184.6|45204.6|45184.6|45199.6|45179.6|29
1730817610000|2024-11-05 14:40:10|45199.6|45179.6|45204.6|45184.6|45204.6|45184.6|45197.1|45177.1|11
1730817620000|2024-11-05 14:40:20|45202.1|45182.1|45204.6|45184.6|45204.6|45184.6|45199.6|45179.6|8
1730817630000|2024-11-05 14:40:30|45204|45184|45199|45179|45204|45184|45199|45179|13
1730817640000|2024-11-05 14:40:40|45199.6|45179.6|45194.6|45174.6|45199.6|45179.6|45194.6|45174.6|2
1730817650000|2024-11-05 14:40:50|45195.2|45175.2|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|3
1730817660000|2024-11-05 14:41:00|45199.6|45179.6|45195.2|45175.2|45202.7|45182.7|45195.2|45175.2|12
1730817670000|2024-11-05 14:41:10|45194.6|45174.6|45184.6|45164.6|45194.6|45174.6|45184.6|45164.6|14
1730817680000|2024-11-05 14:41:20|45181.5|45161.5|45184.6|45164.6|45187.1|45167.1|45181.5|45161.5|9
1730817690000|2024-11-05 14:41:30|45182.1|45162.1|45172.1|45152.1|45182.1|45162.1|45172.1|45152.1|14
1730817700000|2024-11-05 14:41:40|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45172.1|45152.1|5
1730817710000|2024-11-05 14:41:50|45175.2|45155.2|45188.3|45168.3|45188.3|45168.3|45175.2|45155.2|18
1730817720000|2024-11-05 14:42:00|45190.8|45170.8|45192.1|45172.1|45199.6|45179.6|45190.8|45170.8|18
1730817730000|2024-11-05 14:42:10|45192.7|45172.7|45195.2|45175.2|45195.2|45175.2|45189.6|45169.6|4
1730817740000|2024-11-05 14:42:20|45197.1|45177.1|45189.6|45169.6|45197.1|45177.1|45189.6|45169.6|15
1730817750000|2024-11-05 14:42:30|45187.1|45167.1|45179.6|45159.6|45187.1|45167.1|45177.1|45157.1|5
1730817760000|2024-11-05 14:42:40|45180.2|45160.2|45177.1|45157.1|45182.1|45162.1|45177.1|45157.1|9
1730817770000|2024-11-05 14:42:50|45179.6|45159.6|45174.6|45154.6|45181.5|45161.5|45174.6|45154.6|4
1730817780000|2024-11-05 14:43:00|45175.2|45155.2|45177.1|45157.1|45179.6|45159.6|45174.6|45154.6|5
1730817790000|2024-11-05 14:43:10|45179.6|45159.6|45177.1|45157.1|45179.6|45159.6|45172.1|45152.1|10
1730817800000|2024-11-05 14:43:20|45176.5|45156.5|45184|45164|45184.6|45164.6|45174.6|45154.6|8
1730817810000|2024-11-05 14:43:30|45182.1|45162.1|45164.6|45144.6|45184|45164|45164.6|45144.6|22
1730817820000|2024-11-05 14:43:40|45159.6|45139.6|45167.1|45147.1|45167.1|45147.1|45159.6|45139.6|27
1730817830000|2024-11-05 14:43:50|45169.6|45149.6|45171.5|45151.5|45171.5|45151.5|45169.6|45149.6|5
1730817840000|2024-11-05 14:44:00|45172.1|45152.1|45169|45149|45172.1|45152.1|45167.1|45147.1|3
1730817850000|2024-11-05 14:44:10|45167.1|45147.1|45169.6|45149.6|45171.5|45151.5|45167.1|45147.1|6
1730817860000|2024-11-05 14:44:20|45172.1|45152.1|45169.6|45149.6|45174.6|45154.6|45169.6|45149.6|4
1730817870000|2024-11-05 14:44:30|45170.2|45150.2|45172.1|45152.1|45177.1|45157.1|45170.2|45150.2|15
1730817880000|2024-11-05 14:44:40|45172.7|45152.7|45169.6|45149.6|45174.6|45154.6|45169.6|45149.6|2
1730817890000|2024-11-05 14:44:50|45170.2|45150.2|45174.6|45154.6|45174.6|45154.6|45169.6|45149.6|4
1730817900000|2024-11-05 14:45:00|45169.6|45149.6|45149.6|45129.6|45174.6|45154.6|45149.6|45129.6|30
1730817910000|2024-11-05 14:45:10|45149|45129|45139|45119|45149|45129|45139|45119|48
1730817920000|2024-11-05 14:45:20|45138.5|45118.5|45126.5|45106.5|45138.5|45118.5|45126.5|45106.5|20
1730817930000|2024-11-05 14:45:30|45123.5|45103.5|45126|45106|45128.5|45108.5|45120.4|45100.4|19
1730817940000|2024-11-05 14:45:40|45123.5|45103.5|45079.8|45059.8|45123.5|45103.5|45079.8|45059.8|44
1730817950000|2024-11-05 14:45:50|45077.3|45057.3|45067.3|45047.3|45077.3|45057.3|45067.3|45047.3|44
1730817960000|2024-11-05 14:46:00|45072.3|45052.3|45059.8|45039.8|45072.3|45052.3|45052.3|45032.3|79
1730817970000|2024-11-05 14:46:10|45057.9|45037.9|45057.3|45037.3|45062.3|45042.3|45057.3|45037.3|18
1730817980000|2024-11-05 14:46:20|45054.8|45034.8|45056.7|45036.7|45059.8|45039.8|45052.3|45032.3|25
1730817990000|2024-11-05 14:46:30|45047.3|45027.3|45039.8|45019.8|45047.3|45027.3|45036.7|45016.7|40
1730818000000|2024-11-05 14:46:40|45039.2|45019.2|45027.3|45007.3|45039.2|45019.2|45024.8|45004.8|26
1730818010000|2024-11-05 14:46:50|45024.8|45004.8|45045.4|45025.4|45047.3|45027.3|45024.2|45004.2|21
1730818020000|2024-11-05 14:47:00|45047.9|45027.9|45074.8|45054.8|45076.7|45056.7|45047.9|45027.9|43
1730818030000|2024-11-05 14:47:10|45079.8|45059.8|45079.8|45059.8|45082.9|45062.9|45079.8|45059.8|23
1730818040000|2024-11-05 14:47:20|45077.3|45057.3|45077.3|45057.3|45077.9|45057.9|45077.3|45057.3|35
1730818050000|2024-11-05 14:47:30|45076.7|45056.7|45072.3|45052.3|45077.3|45057.3|45072.3|45052.3|12
1730818060000|2024-11-05 14:47:40|45072.9|45052.9|45072.9|45052.9|45077.3|45057.3|45072.3|45052.3|26
1730818070000|2024-11-05 14:47:50|45073.5|45053.5|45084.8|45064.8|45084.8|45064.8|45073.5|45053.5|11
1730818080000|2024-11-05 14:48:00|45087.3|45067.3|45092.3|45072.3|45096.7|45076.7|45087.3|45067.3|19
1730818090000|2024-11-05 14:48:10|45091.1|45071.1|45078.6|45058.6|45091.1|45071.1|45078.6|45058.6|8
1730818100000|2024-11-05 14:48:20|45076.1|45056.1|45086.1|45066.1|45086.1|45066.1|45071.1|45051.1|8
1730818110000|2024-11-05 14:48:30|45088.1|45068.1|45086.1|45066.1|45088.1|45068.1|45085.6|45065.6|10
1730818120000|2024-11-05 14:48:40|45088.6|45068.6|45100.6|45080.6|45101.1|45081.1|45088.6|45068.6|12
1730818130000|2024-11-05 14:48:50|45096.1|45076.1|45085.6|45065.6|45096.1|45076.1|45085.6|45065.6|7
1730818140000|2024-11-05 14:49:00|45086.1|45066.1|45096.1|45076.1|45096.1|45076.1|45081.1|45061.1|15
1730818150000|2024-11-05 14:49:10|45096.7|45076.7|45101.1|45081.1|45108.1|45088.1|45096.7|45076.7|11
1730818160000|2024-11-05 14:49:20|45098.1|45078.1|45098.6|45078.6|45098.6|45078.6|45098.1|45078.1|11
1730818170000|2024-11-05 14:49:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45096.1|45076.1|6
1730818180000|2024-11-05 14:49:40|45101.7|45081.7|45108.6|45088.6|45108.6|45088.6|45101.7|45081.7|2
1730818190000|2024-11-05 14:49:50|45111.1|45091.1|45121.7|45101.7|45123.6|45103.6|45111.1|45091.1|9
1730818200000|2024-11-05 14:50:00|45123.6|45103.6|45121.1|45101.1|45124.2|45104.2|45121.1|45101.1|15
1730818210000|2024-11-05 14:50:10|45122.3|45102.3|45121.7|45101.7|45123.6|45103.6|45118.6|45098.6|10
1730818220000|2024-11-05 14:50:20|45121.1|45101.1|45118.6|45098.6|45126.1|45106.1|45118.6|45098.6|5
1730818230000|2024-11-05 14:50:30|45121.1|45101.1|45116.1|45096.1|45121.1|45101.1|45116.1|45096.1|2
1730818240000|2024-11-05 14:50:40|45116.7|45096.7|45116.1|45096.1|45121.1|45101.1|45116.1|45096.1|6
1730818250000|2024-11-05 14:50:50|45116.2|45096.2|45106.2|45086.2|45116.2|45096.2|45106.2|45086.2|8
1730818260000|2024-11-05 14:51:00|45105.6|45085.6|45101.2|45081.2|45105.6|45085.6|45098.7|45078.7|13
1730818270000|2024-11-05 14:51:10|45100.6|45080.6|45101.2|45081.2|45101.2|45081.2|45096.2|45076.2|1
1730818280000|2024-11-05 14:51:20|45103.7|45083.7|45111.2|45091.2|45111.2|45091.2|45101.2|45081.2|8
1730818290000|2024-11-05 14:51:30|45108.7|45088.7|45106.2|45086.2|45108.7|45088.7|45106.2|45086.2|10
1730818300000|2024-11-05 14:51:40|45106.7|45086.7|45111.2|45091.2|45111.2|45091.2|45106.2|45086.2|18
1730818310000|2024-11-05 14:51:50|45109.2|45089.2|45110.6|45090.6|45110.6|45090.6|45106.2|45086.2|5
1730818320000|2024-11-05 14:52:00|45108.7|45088.7|45096.2|45076.2|45108.7|45088.7|45096.2|45076.2|29
1730818330000|2024-11-05 14:52:10|45096.7|45076.7|45078.7|45058.7|45098.1|45078.1|45078.7|45058.7|27
1730818340000|2024-11-05 14:52:20|45081.2|45061.2|45096.2|45076.2|45098.7|45078.7|45081.2|45061.2|5
1730818350000|2024-11-05 14:52:30|45097.3|45077.3|45086.2|45066.2|45101.2|45081.2|45086.2|45066.2|24
1730818360000|2024-11-05 14:52:40|45086.7|45066.7|45068.7|45048.7|45088.1|45068.1|45068.7|45048.7|7
1730818370000|2024-11-05 14:52:50|45066.2|45046.2|45058.8|45038.8|45066.2|45046.2|45056.3|45036.3|73
1730818380000|2024-11-05 14:53:00|45059.4|45039.4|45053.8|45033.8|45063.8|45043.8|45053.8|45033.8|31
1730818390000|2024-11-05 14:53:10|45054.4|45034.4|45063.8|45043.8|45068.8|45048.8|45054.4|45034.4|30
1730818400000|2024-11-05 14:53:20|45066.3|45046.3|45074.4|45054.4|45076.9|45056.9|45066.3|45046.3|13
1730818410000|2024-11-05 14:53:30|45075|45055|45070|45050|45075|45055|45070|45050|6
1730818420000|2024-11-05 14:53:40|45069.4|45049.4|45062.5|45042.5|45069.4|45049.4|45062.5|45042.5|23
1730818430000|2024-11-05 14:53:50|45066.9|45046.9|45074.4|45054.4|45075|45055|45066.9|45046.9|4
1730818440000|2024-11-05 14:54:00|45075|45055|45071.9|45051.9|45077.5|45057.5|45071.9|45051.9|11
1730818450000|2024-11-05 14:54:10|45066.9|45046.9|45066.9|45046.9|45069.4|45049.4|45066.3|45046.3|2
1730818460000|2024-11-05 14:54:20|45067.5|45047.5|45066.9|45046.9|45071.3|45051.3|45066.9|45046.9|1
1730818470000|2024-11-05 14:54:30|45066.3|45046.3|45066.3|45046.3|45071.3|45051.3|45066.3|45046.3|4
1730818480000|2024-11-05 14:54:40|45066.9|45046.9|45064.4|45044.4|45068.8|45048.8|45060|45040|27
1730818490000|2024-11-05 14:54:50|45065|45045|45074.4|45054.4|45075|45055|45065|45045|8
1730818500000|2024-11-05 14:55:00|45076.9|45056.9|45060|45040|45076.9|45056.9|45060|45040|13
1730818510000|2024-11-05 14:55:10|45059.4|45039.4|45061.2|45041.2|45061.2|45041.2|45057.5|45037.5|6
1730818520000|2024-11-05 14:55:20|45060.6|45040.6|45068.1|45048.1|45068.1|45048.1|45060|45040|29
1730818530000|2024-11-05 14:55:30|45069.4|45049.4|45072.5|45052.5|45072.5|45052.5|45065|45045|10
1730818540000|2024-11-05 14:55:40|45073.1|45053.1|45085|45065|45085|45065|45073.1|45053.1|9
1730818550000|2024-11-05 14:55:50|45087.5|45067.5|45080|45060|45087.5|45067.5|45080|45060|15
1730818560000|2024-11-05 14:56:00|45081.9|45061.9|45077.5|45057.5|45081.9|45061.9|45077.5|45057.5|10
1730818570000|2024-11-05 14:56:10|45078.1|45058.1|45075|45055|45080|45060|45074.4|45054.4|14
1730818580000|2024-11-05 14:56:20|45076.9|45056.9|45080|45060|45080|45060|45075|45055|2
1730818590000|2024-11-05 14:56:30|45079.4|45059.4|45083.1|45063.1|45083.1|45063.1|45079.4|45059.4|6
1730818600000|2024-11-05 14:56:40|45082.5|45062.5|45085|45065|45085|45065|45080.6|45060.6|14
1730818610000|2024-11-05 14:56:50|||||||||2
1730818620000|2024-11-05 14:57:00|45084.4|45064.4|45080|45060|45084.4|45064.4|45077.5|45057.5|26
1730818630000|2024-11-05 14:57:10|45077.5|45057.5|45077.5|45057.5|45080|45060|45077.5|45057.5|0
1730818640000|2024-11-05 14:57:20|45076.9|45056.9|45075|45055|45077.5|45057.5|45075|45055|1
1730818650000|2024-11-05 14:57:30|45074.4|45054.4|45075|45055|45075|45055|45072.5|45052.5|15
1730818660000|2024-11-05 14:57:40|45070|45050|45073.8|45053.8|45074.4|45054.4|45066.9|45046.9|18
1730818670000|2024-11-05 14:57:50|45074.4|45054.4|45073.8|45053.8|45074.4|45054.4|45073.8|45053.8|7
1730818680000|2024-11-05 14:58:00|45078.3|45058.3|45078.8|45058.8|45078.8|45058.8|45073.8|45053.8|10
1730818690000|2024-11-05 14:58:10|||||||||1
1730818700000|2024-11-05 14:58:20|45076.3|45056.3|45078.8|45058.8|45078.8|45058.8|45076.3|45056.3|7
1730818710000|2024-11-05 14:58:30|45074.4|45054.4|45076.3|45056.3|45078.8|45058.8|45074.4|45054.4|5
1730818720000|2024-11-05 14:58:40|45076.4|45056.4|45079.4|45059.4|45079.4|45059.4|45076.4|45056.4|4
1730818730000|2024-11-05 14:58:50|45081.4|45061.4|45081.4|45061.4|45081.9|45061.9|45081.4|45061.4|4
1730818740000|2024-11-05 14:59:00|45080.8|45060.8|45078.9|45058.9|45080.8|45060.8|45076.4|45056.4|3
1730818750000|2024-11-05 14:59:10|45079.4|45059.4|45079.4|45059.4|45081.9|45061.9|45078.9|45058.9|1
1730818760000|2024-11-05 14:59:20|45081.9|45061.9|45089.3|45069.3|45089.3|45069.3|45081.9|45061.9|18
1730818770000|2024-11-05 14:59:30|45099.4|45079.4|45098.9|45078.9|45101.4|45081.4|45098.9|45078.9|8
1730818780000|2024-11-05 14:59:40|45101.4|45081.4|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|1
1730818790000|2024-11-05 14:59:50|45105.8|45085.8|45106.9|45086.9|45106.9|45086.9|45105.8|45085.8|26
1730818800000|2024-11-05 15:00:00|45102.7|45082.7|45093.3|45073.3|45102.7|45082.7|45078.3|45058.3|36
1730818810000|2024-11-05 15:00:10|45093.9|45073.9|45066.9|45046.9|45096.9|45076.9|45064.4|45044.4|38
1730818820000|2024-11-05 15:00:20|45067.5|45047.5|45066.9|45046.9|45076.9|45056.9|45065|45045|28
1730818830000|2024-11-05 15:00:30|45067.5|45047.5|45061.4|45041.4|45067.5|45047.5|45061.4|45041.4|22
1730818840000|2024-11-05 15:00:40|45061.9|45041.9|45058.9|45038.9|45061.9|45041.9|45058.9|45038.9|9
1730818850000|2024-11-05 15:00:50|45063.3|45043.3|45059.4|45039.4|45068.9|45048.9|45059.4|45039.4|25
1730818860000|2024-11-05 15:01:00|45064.4|45044.4|45057.5|45037.5|45064.4|45044.4|45054.4|45034.4|17
1730818870000|2024-11-05 15:01:10|45060|45040|45072.5|45052.5|45073.1|45053.1|45057.5|45037.5|9
1730818880000|2024-11-05 15:01:20|45073.1|45053.1|45077.5|45057.5|45077.5|45057.5|45070|45050|6
1730818890000|2024-11-05 15:01:30|45082.5|45062.5|45068.1|45048.1|45085|45065|45068.1|45048.1|12
1730818900000|2024-11-05 15:01:40|45068.7|45048.7|45063.7|45043.7|45070.6|45050.6|45063.7|45043.7|4
1730818910000|2024-11-05 15:01:50|45063.1|45043.1|45066.2|45046.2|45066.2|45046.2|45058.7|45038.7|7
1730818920000|2024-11-05 15:02:00|45068.7|45048.7|45078.7|45058.7|45093.7|45073.7|45068.7|45048.7|15
1730818930000|2024-11-05 15:02:10|45080.6|45060.6|45083.7|45063.7|45086.2|45066.2|45078.1|45058.1|9
1730818940000|2024-11-05 15:02:20|45086.2|45066.2|45081.2|45061.2|45086.2|45066.2|45081.2|45061.2|2
1730818950000|2024-11-05 15:02:30|45079.3|45059.3|45093.1|45073.1|45095.6|45075.6|45078.7|45058.7|25
1730818960000|2024-11-05 15:02:40|45096.2|45076.2|45091.2|45071.2|45096.2|45076.2|45088.7|45068.7|20
1730818970000|2024-11-05 15:02:50|45089.3|45069.3|45093.7|45073.7|45093.7|45073.7|45088.7|45068.7|3
1730818980000|2024-11-05 15:03:00|45091.2|45071.2|45098.7|45078.7|45098.7|45078.7|45091.2|45071.2|22
1730818990000|2024-11-05 15:03:10|45101.2|45081.2|45111.2|45091.2|45113.7|45093.7|45101.2|45081.2|22
1730819000000|2024-11-05 15:03:20|45108.7|45088.7|45106.2|45086.2|45111.2|45091.2|45106.2|45086.2|6
1730819010000|2024-11-05 15:03:30|45105.6|45085.6|45106.2|45086.2|45106.2|45086.2|45103.7|45083.7|9
1730819020000|2024-11-05 15:03:40|45108.7|45088.7|45108.7|45088.7|45108.7|45088.7|45106.2|45086.2|9
1730819030000|2024-11-05 15:03:50|45106.2|45086.2|45108.7|45088.7|45111.2|45091.2|45106.2|45086.2|7
1730819040000|2024-11-05 15:04:00|45106.2|45086.2|45083.7|45063.7|45106.2|45086.2|45083.7|45063.7|19
1730819050000|2024-11-05 15:04:10|45083.1|45063.1|45051.2|45031.2|45083.1|45063.1|45051.2|45031.2|41
1730819060000|2024-11-05 15:04:20|45051.8|45031.8|45040.6|45020.6|45053.7|45033.7|45036.9|45016.9|44
1730819070000|2024-11-05 15:04:30|45040|45020|45045|45025|45045|45025|45037.5|45017.5|41
1730819080000|2024-11-05 15:04:40|45045.6|45025.6|45069.4|45049.4|45069.4|45049.4|45045.6|45025.6|45
1730819090000|2024-11-05 15:04:50|45070|45050|45066.4|45046.4|45076.4|45056.4|45066.4|45046.4|31
1730819100000|2024-11-05 15:05:00|45068.9|45048.9|45048.9|45028.9|45071.4|45051.4|45048.9|45028.9|14
1730819110000|2024-11-05 15:05:10|45046.4|45026.4|45051.4|45031.4|45051.4|45031.4|45046.4|45026.4|3
1730819120000|2024-11-05 15:05:20|45053.9|45033.9|45048.9|45028.9|45053.9|45033.9|45048.9|45028.9|16
1730819130000|2024-11-05 15:05:30|45043.9|45023.9|45041.4|45021.4|45043.9|45023.9|45041.4|45021.4|11
1730819140000|2024-11-05 15:05:40|45043.9|45023.9|45061.4|45041.4|45061.4|45041.4|45043.9|45023.9|9
1730819150000|2024-11-05 15:05:50|45058.9|45038.9|45056.4|45036.4|45058.9|45038.9|45053.9|45033.9|4
1730819160000|2024-11-05 15:06:00|45058.9|45038.9|45043.9|45023.9|45061.4|45041.4|45043.9|45023.9|14
1730819170000|2024-11-05 15:06:10|45043.3|45023.3|45051.4|45031.4|45053.3|45033.3|45038.9|45018.9|17
1730819180000|2024-11-05 15:06:20|45052|45032|45050.8|45030.8|45063.9|45043.9|45050.8|45030.8|40
1730819190000|2024-11-05 15:06:30|45048.3|45028.3|45040.8|45020.8|45048.3|45028.3|45040.8|45020.8|23
1730819200000|2024-11-05 15:06:40|45040.2|45020.2|45025.2|45005.2|45040.2|45020.2|45024.6|45004.6|16
1730819210000|2024-11-05 15:06:50|45025.8|45005.8|45015.2|44995.2|45028.3|45008.3|45010.2|44990.2|24
1730819220000|2024-11-05 15:07:00|45015.8|44995.8|45005.8|44985.8|45017.7|44997.7|45005.8|44985.8|12
1730819230000|2024-11-05 15:07:10|45007.7|44987.7|45022.7|45002.7|45025.2|45005.2|45005.2|44985.2|9
1730819240000|2024-11-05 15:07:20|45022.1|45002.1|45022.7|45002.7|45027.7|45007.7|45017.7|44997.7|10
1730819250000|2024-11-05 15:07:30|45017.7|44997.7|45022.7|45002.7|45022.7|45002.7|45017.7|44997.7|4
1730819260000|2024-11-05 15:07:40|45023.3|45003.3|45032.7|45012.7|45032.7|45012.7|45022.7|45002.7|29
1730819270000|2024-11-05 15:07:50|45035.2|45015.2|45030.2|45010.2|45037.7|45017.7|45030.2|45010.2|9
1730819280000|2024-11-05 15:08:00|45030.8|45010.8|45037.7|45017.7|45045.2|45025.2|45030.2|45010.2|33
1730819290000|2024-11-05 15:08:10|45040.2|45020.2|45032.7|45012.7|45040.2|45020.2|45032.7|45012.7|5
1730819300000|2024-11-05 15:08:20|45035.2|45015.2|45037.1|45017.1|45039.6|45019.6|45032.7|45012.7|120
1730819310000|2024-11-05 15:08:30|45039.6|45019.6|45052.1|45032.1|45054.6|45034.6|45039.6|45019.6|21
1730819320000|2024-11-05 15:08:40|45051.6|45031.6|45051.6|45031.6|45054.1|45034.1|45049.6|45029.6|25
1730819330000|2024-11-05 15:08:50|45051|45031|45041.6|45021.6|45051.6|45031.6|45039.1|45019.1|30
1730819340000|2024-11-05 15:09:00|45039.1|45019.1|45014.1|44994.1|45039.1|45019.1|45014.1|44994.1|30
1730819350000|2024-11-05 15:09:10|45016.6|44996.6|45013.5|44993.5|45019.1|44999.1|45013.5|44993.5|5
1730819360000|2024-11-05 15:09:20|45014.1|44994.1|45014.1|44994.1|45016.6|44996.6|45011.6|44991.6|10
1730819370000|2024-11-05 15:09:30|45013.5|44993.5|45009.1|44989.1|45013.5|44993.5|45001.6|44981.6|14
1730819380000|2024-11-05 15:09:40|45006.6|44986.6|45000.4|44980.4|45006.6|44986.6|44996|44976|78
1730819390000|2024-11-05 15:09:50|44999.2|44979.2|44995.4|44975.4|44999.2|44979.2|44992.9|44972.9|34
1730819400000|2024-11-05 15:10:00|44994.8|44974.8|44995.4|44975.4|44996|44976|44990.4|44970.4|50
1730819410000|2024-11-05 15:10:10|44994.8|44974.8|45000.4|44980.4|45000.4|44980.4|44992.3|44972.3|5
1730819420000|2024-11-05 15:10:20|45002.9|44982.9|44997.9|44977.9|45002.9|44982.9|44995.4|44975.4|32
1730819430000|2024-11-05 15:10:30|44997.3|44977.3|45006|44986|45006|44986|44995.4|44975.4|12
1730819440000|2024-11-05 15:10:40|45010.4|44990.4|45012.9|44992.9|45012.9|44992.9|45006|44986|32
1730819450000|2024-11-05 15:10:50|45012.3|44992.3|45005.4|44985.4|45012.3|44992.3|45001.6|44981.6|22
1730819460000|2024-11-05 15:11:00|45004.8|44984.8|45008.5|44988.5|45008.5|44988.5|44999.8|44979.8|29
1730819470000|2024-11-05 15:11:10|45009.1|44989.1|45010.2|44990.2|45012.7|44992.7|45006.6|44986.6|15
1730819480000|2024-11-05 15:11:20|45012.1|44992.1|45010.8|44990.8|45012.7|44992.7|45007.7|44987.7|10
1730819490000|2024-11-05 15:11:30|45012.7|44992.7|45013.3|44993.3|45013.3|44993.3|45010.2|44990.2|6
1730819500000|2024-11-05 15:11:40|45015.2|44995.2|45012.7|44992.7|45015.8|44995.8|45012.7|44992.7|16
1730819510000|2024-11-05 15:11:50|45015.2|44995.2|45015.2|44995.2|45015.8|44995.8|45010.8|44990.8|10
1730819520000|2024-11-05 15:12:00|45012.7|44992.7|45018.3|44998.3|45018.3|44998.3|45012.7|44992.7|14
1730819530000|2024-11-05 15:12:10|45025.8|45005.8|45030.8|45010.8|45031.4|45011.4|45025.8|45005.8|17
1730819540000|2024-11-05 15:12:20|45029.5|45009.5|45033.9|45013.9|45033.9|45013.9|45028.9|45008.9|9
1730819550000|2024-11-05 15:12:30|45036.4|45016.4|45041.4|45021.4|45043.3|45023.3|45036.4|45016.4|8
1730819560000|2024-11-05 15:12:40|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45041.4|45021.4|29
1730819570000|2024-11-05 15:12:50|45042.7|45022.7|45042.7|45022.7|45045.8|45025.8|45040.2|45020.2|3
1730819580000|2024-11-05 15:13:00|45040.2|45020.2|45032.7|45012.7|45040.2|45020.2|45030.2|45010.2|7
1730819590000|2024-11-05 15:13:10|45033.3|45013.3|45027.2|45007.2|45036.4|45016.4|45027.2|45007.2|8
1730819600000|2024-11-05 15:13:20|45027.7|45007.7|45027.2|45007.2|45027.7|45007.7|45024.7|45004.7|6
1730819610000|2024-11-05 15:13:30|45026.6|45006.6|45018.3|44998.3|45027.2|45007.2|45018.3|44998.3|12
1730819620000|2024-11-05 15:13:40|45020.8|45000.8|45020.8|45000.8|45020.8|45000.8|45015.2|44995.2|15
1730819630000|2024-11-05 15:13:50|45023.3|45003.3|45023.9|45003.9|45023.9|45003.9|45020.8|45000.8|1
1730819640000|2024-11-05 15:14:00|45021.4|45001.4|45020.2|45000.2|45021.4|45001.4|45020.2|45000.2|20
1730819650000|2024-11-05 15:14:10|45017.7|44997.7|45020.2|45000.2|45020.2|45000.2|45017.2|44997.2|15
1730819660000|2024-11-05 15:14:20|45017.7|44997.7|45020.2|45000.2|45022.7|45002.7|45017.7|44997.7|5
1730819670000|2024-11-05 15:14:30|45020.8|45000.8|45017.7|44997.7|45022.7|45002.7|45017.7|44997.7|14
1730819680000|2024-11-05 15:14:40|45022.7|45002.7|45023.3|45003.3|45023.3|45003.3|45017.7|44997.7|8
1730819690000|2024-11-05 15:14:50|45028.3|45008.3|45030.2|45010.2|45030.2|45010.2|45027.2|45007.2|46
1730819700000|2024-11-05 15:15:00|45032.7|45012.7|45033.3|45013.3|45035.2|45015.2|45030.8|45010.8|11
1730819710000|2024-11-05 15:15:10|45033.9|45013.9|45039.5|45019.5|45039.5|45019.5|45033.9|45013.9|14
1730819720000|2024-11-05 15:15:20|45038.9|45018.9|45037|45017|45041.4|45021.4|45034.5|45014.5|10
1730819730000|2024-11-05 15:15:30|45034.5|45014.5|45028.9|45008.9|45037|45017|45028.9|45008.9|7
1730819740000|2024-11-05 15:15:40|45029.5|45009.5|45031.4|45011.4|45031.4|45011.4|45029.5|45009.5|9
1730819750000|2024-11-05 15:15:50|45029.5|45009.5|45039.5|45019.5|45039.5|45019.5|45029.5|45009.5|12
1730819760000|2024-11-05 15:16:00|45037.6|45017.6|45041.4|45021.4|45046.4|45026.4|45037.6|45017.6|13
1730819770000|2024-11-05 15:16:10|45043.9|45023.9|45033.9|45013.9|45043.9|45023.9|45033.9|45013.9|10
1730819780000|2024-11-05 15:16:20|45029.5|45009.5|45033.3|45013.3|45033.9|45013.9|45028.3|45008.3|5
1730819790000|2024-11-05 15:16:30|45033.9|45013.9|45016.4|44996.4|45033.9|45013.9|45016.4|44996.4|8
1730819800000|2024-11-05 15:16:40|45013.9|44993.9|45012|44992|45016.4|44996.4|45012|44992|8
1730819810000|2024-11-05 15:16:50|45011.4|44991.4|45008.9|44988.9|45013.9|44993.9|45008.9|44988.9|4
1730819820000|2024-11-05 15:17:00|45008.3|44988.3|45003.9|44983.9|45008.9|44988.9|45003.9|44983.9|7
1730819830000|2024-11-05 15:17:10|45006.4|44986.4|45011.4|44991.4|45011.4|44991.4|45006.4|44986.4|12
1730819840000|2024-11-05 15:17:20|45013.9|44993.9|45018.3|44998.3|45018.9|44998.9|45013.9|44993.9|16
1730819850000|2024-11-05 15:17:30|45016.4|44996.4|45023.3|45003.3|45026.4|45006.4|45016.4|44996.4|14
1730819860000|2024-11-05 15:17:40|45021.4|45001.4|45025.1|45005.1|45025.1|45005.1|45021.4|45001.4|7
1730819870000|2024-11-05 15:17:50|45028.9|45008.9|45033.9|45013.9|45035.8|45015.8|45028.9|45008.9|14
1730819880000|2024-11-05 15:18:00|45036.4|45016.4|45038.9|45018.9|45038.9|45018.9|45033.9|45013.9|9
1730819890000|2024-11-05 15:18:10|45046.4|45026.4|45056.4|45036.4|45058.9|45038.9|45046.4|45026.4|17
1730819900000|2024-11-05 15:18:20|45058.9|45038.9|45063.9|45043.9|45068.9|45048.9|45058.9|45038.9|17
1730819910000|2024-11-05 15:18:30|45062|45042|45050.8|45030.8|45062|45042|45048.9|45028.9|11
1730819920000|2024-11-05 15:18:40|45048.3|45028.3|45038.9|45018.9|45048.3|45028.3|45033.3|45013.3|9
1730819930000|2024-11-05 15:18:50|45039.5|45019.5|45049.5|45029.5|45049.5|45029.5|45039.5|45019.5|11
1730819940000|2024-11-05 15:19:00|45052|45032|45058.3|45038.3|45060.7|45040.7|45052|45032|12
1730819950000|2024-11-05 15:19:10|45058.9|45038.9|45064.5|45044.5|45064.5|45044.5|45058.9|45038.9|5
1730819960000|2024-11-05 15:19:20|45065.1|45045.1|45068.9|45048.9|45068.9|45048.9|45064.5|45044.5|3
1730819970000|2024-11-05 15:19:30|45066.4|45046.4|45068.9|45048.9|45068.9|45048.9|45063.9|45043.9|9
1730819980000|2024-11-05 15:19:40|45069.5|45049.5|45072|45052|45072|45052|45069.5|45049.5|6
1730819990000|2024-11-05 15:19:50|45073.9|45053.9|45074.5|45054.5|45074.5|45054.5|45068.9|45048.9|12
1730820000000|2024-11-05 15:20:00|45073.9|45053.9|45081.4|45061.4|45081.4|45061.4|45073.9|45053.9|11
1730820010000|2024-11-05 15:20:10|45078.9|45058.9|45064.5|45044.5|45080.8|45060.8|45062|45042|33
1730820020000|2024-11-05 15:20:20|45063.9|45043.9|45051.4|45031.4|45063.9|45043.9|45051.4|45031.4|9
1730820030000|2024-11-05 15:20:30|45053.9|45033.9|45051.4|45031.4|45053.9|45033.9|45048.9|45028.9|8
1730820040000|2024-11-05 15:20:40|45050.8|45030.8|45052|45032|45052|45032|45046.4|45026.4|3
1730820050000|2024-11-05 15:20:50|45051.4|45031.4|45046.4|45026.4|45053.3|45033.3|45046.4|45026.4|29
1730820060000|2024-11-05 15:21:00|45048.9|45028.9|45037.8|45017.8|45053.3|45033.3|45037.8|45017.8|18
1730820070000|2024-11-05 15:21:10|45040.3|45020.3|45035.3|45015.3|45040.3|45020.3|45032.8|45012.8|1
1730820080000|2024-11-05 15:21:20|45034.7|45014.7|45037.8|45017.8|45037.8|45017.8|45032.8|45012.8|3
1730820090000|2024-11-05 15:21:30|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45035.3|45015.3|11
1730820100000|2024-11-05 15:21:40|45038.3|45018.3|45035.3|45015.3|45040.3|45020.3|45035.3|45015.3|2
1730820110000|2024-11-05 15:21:50|45034.7|45014.7|45042.8|45022.8|45042.8|45022.8|45032.8|45012.8|4
1730820120000|2024-11-05 15:22:00|45043.3|45023.3|45040.3|45020.3|45045.3|45025.3|45040.3|45020.3|4
1730820130000|2024-11-05 15:22:10|45039.7|45019.7|45040.3|45020.3|45042.8|45022.8|45037.8|45017.8|3
1730820140000|2024-11-05 15:22:20|45040.8|45020.8|45048.3|45028.3|45050.8|45030.8|45040.8|45020.8|16
1730820150000|2024-11-05 15:22:30|45051.4|45031.4|45032.4|45012.4|45051.4|45031.4|45032.4|45012.4|70
1730820160000|2024-11-05 15:22:40|45030.4|45010.4|45029.1|45009.1|45031|45011|45024.9|45004.9|33
1730820170000|2024-11-05 15:22:50|45028.5|45008.5|45028.5|45008.5|45029.1|45009.1|45027.9|45007.9|0
1730820180000|2024-11-05 15:23:00|45029.1|45009.1|45027.9|45007.9|45030.4|45010.4|45027.9|45007.9|16
1730820190000|2024-11-05 15:23:10|45027.4|45007.4|45026.8|45006.8|45031|45011|45026|45006|17
1730820200000|2024-11-05 15:23:20|45029.3|45009.3|45019.3|44999.3|45029.3|45009.3|45019.3|44999.3|46
1730820210000|2024-11-05 15:23:30|45018.7|44998.7|45021.8|45001.8|45021.8|45001.8|45016.8|44996.8|11
1730820220000|2024-11-05 15:23:40|45024.3|45004.3|45021.8|45001.8|45024.3|45004.3|45016.8|44996.8|25
1730820230000|2024-11-05 15:23:50|45021.2|45001.2|45019.3|44999.3|45021.8|45001.8|45018.7|44998.7|15
1730820240000|2024-11-05 15:24:00|45021.8|45001.8|45025.6|45005.6|45026.8|45006.8|45019.3|44999.3|18
1730820250000|2024-11-05 15:24:10|45024.3|45004.3|45024.3|45004.3|45025.6|45005.6|45019.9|44999.9|12
1730820260000|2024-11-05 15:24:20|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|45023.1|45003.1|11
1730820270000|2024-11-05 15:24:30|45024.3|45004.3|45024.9|45004.9|45024.9|45004.9|45021.8|45001.8|3
1730820280000|2024-11-05 15:24:40|45024.3|45004.3|45027.9|45007.9|45027.9|45007.9|45024.3|45004.3|7
1730820290000|2024-11-05 15:24:50|45027.4|45007.4|45042.4|45022.4|45044.9|45024.9|45026.8|45006.8|45
1730820300000|2024-11-05 15:25:00|45040.4|45020.4|45058.5|45038.5|45058.5|45038.5|45040.4|45020.4|9
1730820310000|2024-11-05 15:25:10|45060.4|45040.4|45070.4|45050.4|45070.4|45050.4|45057.9|45037.9|19
1730820320000|2024-11-05 15:25:20|45071|45051|45070.4|45050.4|45075.4|45055.4|45067.9|45047.9|14
1730820330000|2024-11-05 15:25:30|45067.9|45047.9|45066|45046|45070.4|45050.4|45065.4|45045.4|14
1730820340000|2024-11-05 15:25:40|45065.4|45045.4|45062.9|45042.9|45065.4|45045.4|45062.9|45042.9|7
1730820350000|2024-11-05 15:25:50|45060.4|45040.4|45065.5|45045.5|45065.5|45045.5|45059.9|45039.9|23
1730820360000|2024-11-05 15:26:00|45066|45046|45064.9|45044.9|45068|45048|45064.9|45044.9|28
1730820370000|2024-11-05 15:26:10|45063|45043|45069.9|45049.9|45069.9|45049.9|45058.5|45038.5|3
1730820380000|2024-11-05 15:26:20|45070.5|45050.5|45066|45046|45073|45053|45063|45043|21
1730820390000|2024-11-05 15:26:30|45065.5|45045.5|45068|45048|45068|45048|45063|45043|1
1730820400000|2024-11-05 15:26:40|45067.4|45047.4|45063|45043|45067.4|45047.4|45060.5|45040.5|12
1730820410000|2024-11-05 15:26:50|45065.5|45045.5|45065.5|45045.5|45068|45048|45065.5|45045.5|6
1730820420000|2024-11-05 15:27:00|45064.9|45044.9|45059.9|45039.9|45064.9|45044.9|45059.3|45039.3|5
1730820430000|2024-11-05 15:27:10|45061.8|45041.8|45064.3|45044.3|45066.8|45046.8|45059.9|45039.9|7
1730820440000|2024-11-05 15:27:20|45062.4|45042.4|45056.8|45036.8|45062.4|45042.4|45056.8|45036.8|11
1730820450000|2024-11-05 15:27:30|45059.3|45039.3|45058.7|45038.7|45059.3|45039.3|45054.9|45034.9|3
1730820460000|2024-11-05 15:27:40|45054.3|45034.3|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|1
1730820470000|2024-11-05 15:27:50|45054.9|45034.9|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|5
1730820480000|2024-11-05 15:28:00|45053.1|45033.1|45039.3|45019.3|45053.1|45033.1|45039.3|45019.3|24
1730820490000|2024-11-05 15:28:10|45034.3|45014.3|45016.8|44996.8|45034.3|45014.3|45014.3|44994.3|10
1730820500000|2024-11-05 15:28:20|45013.7|44993.7|45014.3|44994.3|45014.9|44994.9|45009.3|44989.3|15
1730820510000|2024-11-05 15:28:30|45016.8|44996.8|45016.8|44996.8|45019.9|44999.9|45016.8|44996.8|8
1730820520000|2024-11-05 15:28:40|45017.4|44997.4|45019.3|44999.3|45019.9|44999.9|45016.8|44996.8|4
1730820530000|2024-11-05 15:28:50|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|16
1730820540000|2024-11-05 15:29:00|45016.2|44996.2|45004.3|44984.3|45016.2|44996.2|45004.3|44984.3|22
1730820550000|2024-11-05 15:29:10|45003.1|44983.1|44999.5|44979.5|45006.8|44986.8|44997.6|44977.6|65
1730820560000|2024-11-05 15:29:20|44998.9|44978.9|44989.5|44969.5|44998.9|44978.9|44988.1|44968.1|19
1730820570000|2024-11-05 15:29:30|44987.6|44967.6|44983.1|44963.1|44990.1|44970.1|44980.6|44960.6|18
1730820580000|2024-11-05 15:29:40|44980.6|44960.6|44978.1|44958.1|44980.6|44960.6|44975.6|44955.6|2
1730820590000|2024-11-05 15:29:50|44975.6|44955.6|44988.1|44968.1|44988.1|44968.1|44975.6|44955.6|29
1730820600000|2024-11-05 15:30:00|44987.6|44967.6|44996.2|44976.2|44996.2|44976.2|44986.2|44966.2|33
1730820610000|2024-11-05 15:30:10|44998.1|44978.1|44990.6|44970.6|44998.1|44978.1|44977.6|44957.6|29
1730820620000|2024-11-05 15:30:20|44993.1|44973.1|45000.6|44980.6|45003.1|44983.1|44992.6|44972.6|13
1730820630000|2024-11-05 15:30:30|44998.1|44978.1|44985.6|44965.6|45003.1|44983.1|44983.1|44963.1|31
1730820640000|2024-11-05 15:30:40|44983.1|44963.1|44983.1|44963.1|44985.6|44965.6|44978.1|44958.1|18
1730820650000|2024-11-05 15:30:50|44978.1|44958.1|44988.7|44968.7|44988.7|44968.7|44978.1|44958.1|18
1730820660000|2024-11-05 15:31:00|44989.3|44969.3|44995.6|44975.6|44998.1|44978.1|44989.3|44969.3|11
1730820670000|2024-11-05 15:31:10|44995.1|44975.1|44986.2|44966.2|44995.1|44975.1|44983.1|44963.1|27
1730820680000|2024-11-05 15:31:20|44985.6|44965.6|44980.6|44960.6|44988.1|44968.1|44980.6|44960.6|9
1730820690000|2024-11-05 15:31:30|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|15
1730820700000|2024-11-05 15:31:40|44980.6|44960.6|44980.6|44960.6|44983.1|44963.1|44975.6|44955.6|8
1730820710000|2024-11-05 15:31:50|44978.1|44958.1|44978.1|44958.1|44981.2|44961.2|44978.1|44958.1|2
1730820720000|2024-11-05 15:32:00|44977.6|44957.6|44978.7|44958.7|44978.7|44958.7|44973.1|44953.1|18
1730820730000|2024-11-05 15:32:10|44983.1|44963.1|44984.3|44964.3|44984.3|44964.3|44983.1|44963.1|33
1730820740000|2024-11-05 15:32:20|44986.8|44966.8|44994.3|44974.3|44994.3|44974.3|44986.8|44966.8|13
1730820750000|2024-11-05 15:32:30|44994.9|44974.9|45004.3|44984.3|45004.3|44984.3|44994.9|44974.9|5
1730820760000|2024-11-05 15:32:40|45006.8|44986.8|44996.8|44976.8|45006.8|44986.8|44996.8|44976.8|6
1730820770000|2024-11-05 15:32:50|44995.7|44975.7|44981.8|44961.8|44995.7|44975.7|44981.8|44961.8|17
1730820780000|2024-11-05 15:33:00|44979.3|44959.3|44984.3|44964.3|44984.3|44964.3|44979.3|44959.3|6
1730820790000|2024-11-05 15:33:10|44983.7|44963.7|44984.3|44964.3|44986.8|44966.8|44983.7|44963.7|2
1730820800000|2024-11-05 15:33:20|44984.9|44964.9|45005.5|44985.5|45006.1|44986.1|44984.9|44964.9|28
1730820810000|2024-11-05 15:33:30|45006.1|44986.1|45013|44993|45013|44993|45005.5|44985.5|2
1730820820000|2024-11-05 15:33:40|45012.4|44992.4|45010.5|44990.5|45013.6|44993.6|45010.5|44990.5|7
1730820830000|2024-11-05 15:33:50|45008|44988|45003.6|44983.6|45008|44988|45000.5|44980.5|18
1730820840000|2024-11-05 15:34:00|45005.5|44985.5|45000.5|44980.5|45005.5|44985.5|45000.5|44980.5|36
1730820850000|2024-11-05 15:34:10|45005.5|44985.5|45007.4|44987.4|45008|44988|45005.5|44985.5|5
1730820860000|2024-11-05 15:34:20|45008|44988|45015.5|44995.5|45015.5|44995.5|45008|44988|6
1730820870000|2024-11-05 15:34:30|45016.1|44996.1|45038|45018|45038|45018|45015.5|44995.5|15
1730820880000|2024-11-05 15:34:40|45037.4|45017.4|45040.5|45020.5|45040.5|45020.5|45037.4|45017.4|10
1730820890000|2024-11-05 15:34:50|45043|45023|45046.1|45026.1|45047.4|45027.4|45043|45023|12
1730820900000|2024-11-05 15:35:00|45048|45028|45040.5|45020.5|45048|45028|45040.5|45020.5|11
1730820910000|2024-11-05 15:35:10|45038|45018|45040.5|45020.5|45040.5|45020.5|45038|45018|6
1730820920000|2024-11-05 15:35:20|45043|45023|45048|45028|45048|45028|45043|45023|3
1730820930000|2024-11-05 15:35:30|45048.6|45028.6|45050.5|45030.5|45053.6|45033.6|45048.6|45028.6|9
1730820940000|2024-11-05 15:35:40|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|6
1730820950000|2024-11-05 15:35:50|45053|45033|45058|45038|45058|45038|45050.5|45030.5|7
1730820960000|2024-11-05 15:36:00|45058.6|45038.6|45070.5|45050.5|45070.5|45050.5|45058.6|45038.6|29
1730820970000|2024-11-05 15:36:10|45073|45053|45071.1|45051.1|45073|45053|45070.5|45050.5|9
1730820980000|2024-11-05 15:36:20|45073|45053|45075.5|45055.5|45075.5|45055.5|45073|45053|8
1730820990000|2024-11-05 15:36:30|45073|45053|45070.5|45050.5|45073|45053|45069.9|45049.9|10
1730821000000|2024-11-05 15:36:40|||||||||1
1730821010000|2024-11-05 15:36:50|||||||||10
1730821020000|2024-11-05 15:37:00|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45066.8|45046.8|32
1730821030000|2024-11-05 15:37:10|45071.8|45051.8|45071.2|45051.2|45074.3|45054.3|45069.3|45049.3|14
1730821040000|2024-11-05 15:37:20|45069.3|45049.3|45064.3|45044.3|45069.3|45049.3|45064.3|45044.3|8
1730821050000|2024-11-05 15:37:30|45063.7|45043.7|45066.6|45046.6|45066.8|45046.8|45063|45043|11
1730821060000|2024-11-05 15:37:40|45067.2|45047.2|45069.1|45049.1|45071.6|45051.6|45066.6|45046.6|7
1730821070000|2024-11-05 15:37:50|45066.6|45046.6|45066.6|45046.6|45066.6|45046.6|45064.1|45044.1|7
1730821080000|2024-11-05 15:38:00|45064.7|45044.7|45060.5|45040.5|45066.6|45046.6|45060.5|45040.5|12
1730821090000|2024-11-05 15:38:10|45059.3|45039.3|45042.4|45022.4|45059.9|45039.9|45042.4|45022.4|28
1730821100000|2024-11-05 15:38:20|45040.5|45020.5|45044.9|45024.9|45045.5|45025.5|45037.4|45017.4|7
1730821110000|2024-11-05 15:38:30|45043|45023|45039.9|45019.9|45043|45023|45039.9|45019.9|3
1730821120000|2024-11-05 15:38:40|45040.5|45020.5|45043|45023|45045.5|45025.5|45040.5|45020.5|6
1730821130000|2024-11-05 15:38:50|45045.5|45025.5|45048|45028|45048.6|45028.6|45040.5|45020.5|9
1730821140000|2024-11-05 15:39:00|45050.5|45030.5|45055.5|45035.5|45058|45038|45050.5|45030.5|14
1730821150000|2024-11-05 15:39:10|45056.1|45036.1|45056.1|45036.1|45060.5|45040.5|45055.5|45035.5|5
1730821160000|2024-11-05 15:39:20|45055.5|45035.5|45058.6|45038.6|45058.6|45038.6|45055.5|45035.5|5
1730821180000|2024-11-05 15:39:40|45059.7|45039.7|45060.5|45040.5|45068|45048|45059.7|45039.7|17
1730821190000|2024-11-05 15:39:50|45058|45038|45060.5|45040.5|45060.5|45040.5|45058|45038|5
1730821200000|2024-11-05 15:40:00|45055.5|45035.5|45054.9|45034.9|45055.5|45035.5|45052.4|45032.4|8
1730821210000|2024-11-05 15:40:10|45052.4|45032.4|45055.5|45035.5|45055.5|45035.5|45050.5|45030.5|3
1730821220000|2024-11-05 15:40:20|45053|45033|45050.5|45030.5|45053|45033|45050.5|45030.5|8
1730821230000|2024-11-05 15:40:30|45048|45028|45050.5|45030.5|45050.5|45030.5|45048|45028|13
1730821240000|2024-11-05 15:40:40|45051.1|45031.1|45049.9|45029.9|45053|45033|45047.4|45027.4|13
1730821250000|2024-11-05 15:40:50|45049.3|45029.3|45059.2|45039.2|45059.2|45039.2|45047.4|45027.4|4
1730821260000|2024-11-05 15:41:00|45061.7|45041.7|45053.6|45033.6|45061.7|45041.7|45053.6|45033.6|19
1730821270000|2024-11-05 15:41:10|45051.1|45031.1|45048.6|45028.6|45051.1|45031.1|45046.7|45026.7|5
1730821280000|2024-11-05 15:41:20|45050.5|45030.5|45056.1|45036.1|45056.1|45036.1|45050.5|45030.5|8
1730821290000|2024-11-05 15:41:30|45056.7|45036.7|45061.7|45041.7|45061.7|45041.7|45056.1|45036.1|4
1730821300000|2024-11-05 15:41:40|45064.2|45044.2|45061.1|45041.1|45064.2|45044.2|45061.1|45041.1|2
1730821310000|2024-11-05 15:41:50|45060.5|45040.5|45056.1|45036.1|45060.5|45040.5|45053.6|45033.6|2
1730821320000|2024-11-05 15:42:00|45058|45038|45058.6|45038.6|45063|45043|45058|45038|10
1730821330000|2024-11-05 15:42:10|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|1
1730821340000|2024-11-05 15:42:20|45056.1|45036.1|45061.7|45041.7|45061.7|45041.7|45054.2|45034.2|4
1730821350000|2024-11-05 15:42:30|45062.2|45042.2|45064.2|45044.2|45064.2|45044.2|45061.7|45041.7|3
1730821360000|2024-11-05 15:42:40|45066.1|45046.1|45070.5|45050.5|45071.7|45051.7|45064.2|45044.2|12
1730821370000|2024-11-05 15:42:50|45068.6|45048.6|45063.6|45043.6|45068.6|45048.6|45063|45043|4
1730821380000|2024-11-05 15:43:00|45065.5|45045.5|45068|45048|45068|45048|45065.5|45045.5|3
1730821390000|2024-11-05 15:43:10|45068.6|45048.6|45080.5|45060.5|45083|45063|45068|45048|9
1730821400000|2024-11-05 15:43:20|45081.1|45061.1|45085.5|45065.5|45086.1|45066.1|45080.5|45060.5|36
1730821410000|2024-11-05 15:43:30|45087.4|45067.4|45088|45068|45088|45068|45085.5|45065.5|11
1730821420000|2024-11-05 15:43:40|45088.6|45068.6|45088|45068|45088.6|45068.6|45088|45068|6
1730821430000|2024-11-05 15:43:50|45087.4|45067.4|45090.5|45070.5|45091.1|45071.1|45085.5|45065.5|10
1730821440000|2024-11-05 15:44:00|45091.1|45071.1|45089.2|45069.2|45091.1|45071.1|45085.5|45065.5|14
1730821450000|2024-11-05 15:44:10|45086.7|45066.7|45086.7|45066.7|45089.2|45069.2|45086.7|45066.7|6
1730821460000|2024-11-05 15:44:20|45087.2|45067.2|45086.7|45066.7|45089.7|45069.7|45084.7|45064.7|11
1730821480000|2024-11-05 15:44:40|45084.2|45064.2|45081.7|45061.7|45084.2|45064.2|45081.7|45061.7|4
1730821490000|2024-11-05 15:44:50|45082.2|45062.2|45086.7|45066.7|45086.7|45066.7|45082.2|45062.2|6
1730821500000|2024-11-05 15:45:00|45087.2|45067.2|45086.7|45066.7|45089.2|45069.2|45086.7|45066.7|1
1730821510000|2024-11-05 15:45:10|45086.1|45066.1|45086.7|45066.7|45086.7|45066.7|45084.2|45064.2|10
1730821520000|2024-11-05 15:45:20|45086.1|45066.1|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|5
1730821530000|2024-11-05 15:45:30|45081.1|45061.1|45078|45058|45081.1|45061.1|45074.9|45054.9|12
1730821540000|2024-11-05 15:45:40|45079.9|45059.9|45080.5|45060.5|45080.5|45060.5|45079.9|45059.9|6
1730821550000|2024-11-05 15:45:50|45081.1|45061.1|45079.9|45059.9|45085.5|45065.5|45079.9|45059.9|11
1730821560000|2024-11-05 15:46:00|45080.5|45060.5|45075.5|45055.5|45080.5|45060.5|45075.5|45055.5|5
1730821570000|2024-11-05 15:46:10|45078|45058|45080.5|45060.5|45080.5|45060.5|45078|45058|5
1730821580000|2024-11-05 15:46:20|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|16
1730821590000|2024-11-05 15:46:30|45083|45063|45085.5|45065.5|45085.5|45065.5|45083|45063|6
1730821600000|2024-11-05 15:46:40|45088.6|45068.6|45091.1|45071.1|45091.7|45071.7|45088.6|45068.6|30
1730821610000|2024-11-05 15:46:50|45091.7|45071.7|45098|45078|45100.5|45080.5|45091.7|45071.7|26
1730821620000|2024-11-05 15:47:00|45100.5|45080.5|45099.2|45079.2|45100.5|45080.5|45095.5|45075.5|27
1730821630000|2024-11-05 15:47:10|45099.8|45079.8|45101.7|45081.7|45101.7|45081.7|45097.3|45077.3|14
1730821640000|2024-11-05 15:47:20|45102.3|45082.3|45104.2|45084.2|45106.7|45086.7|45101.7|45081.7|9
1730821650000|2024-11-05 15:47:30|45103.6|45083.6|45106.7|45086.7|45106.7|45086.7|45101.7|45081.7|8
1730821660000|2024-11-05 15:47:40|45106.1|45086.1|45101.7|45081.7|45107.3|45087.3|45101.7|45081.7|15
1730821670000|2024-11-05 15:47:50|45104.2|45084.2|45104.2|45084.2|45106.7|45086.7|45104.2|45084.2|3
1730821680000|2024-11-05 15:48:00|45104.8|45084.8|45101.7|45081.7|45106.7|45086.7|45101.7|45081.7|5
1730821690000|2024-11-05 15:48:10|45099.2|45079.2|45102.3|45082.3|45102.3|45082.3|45099.2|45079.2|5
1730821700000|2024-11-05 15:48:20|45104.8|45084.8|45106.7|45086.7|45107.3|45087.3|45104.2|45084.2|9
1730821710000|2024-11-05 15:48:30|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45101.7|45081.7|2
1730821720000|2024-11-05 15:48:40|||||||||18
1730821730000|2024-11-05 15:48:50|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|3
1730821740000|2024-11-05 15:49:00|45101.7|45081.7|45096.7|45076.7|45101.7|45081.7|45096.7|45076.7|3
1730821750000|2024-11-05 15:49:10|||||||||5
1730821760000|2024-11-05 15:49:20|45099.2|45079.2|45104.8|45084.8|45104.8|45084.8|45099.2|45079.2|7
1730821770000|2024-11-05 15:49:30|45107.3|45087.3|45104.8|45084.8|45107.3|45087.3|45104.2|45084.2|1
1730821780000|2024-11-05 15:49:40|45104.2|45084.2|45101.7|45081.7|45104.2|45084.2|45101.7|45081.7|4
1730821790000|2024-11-05 15:49:50|45104.2|45084.2|45104.8|45084.8|45104.8|45084.8|45101.7|45081.7|9
1730821800000|2024-11-05 15:50:00|45103.6|45083.6|45101.7|45081.7|45103.6|45083.6|45101.7|45081.7|20
1730821810000|2024-11-05 15:50:10|45104.2|45084.2|45106.7|45086.7|45106.7|45086.7|45102.3|45082.3|3
1730821820000|2024-11-05 15:50:20|||||||||1
1730821830000|2024-11-05 15:50:30|45104.2|45084.2|45101.7|45081.7|45104.2|45084.2|45101.7|45081.7|2
1730821840000|2024-11-05 15:50:40|45102.3|45082.3|45101.7|45081.7|45104.2|45084.2|45101.7|45081.7|5
1730821850000|2024-11-05 15:50:50|||||||||2
1730821860000|2024-11-05 15:51:00|45099.2|45079.2|45101.1|45081.1|45101.1|45081.1|45096.1|45076.1|17
1730821870000|2024-11-05 15:51:10|45099.2|45079.2|45096.7|45076.7|45099.2|45079.2|45096.7|45076.7|5
1730821880000|2024-11-05 15:51:20|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|2
1730821890000|2024-11-05 15:51:30|45097.3|45077.3|45099.2|45079.2|45099.8|45079.8|45096.7|45076.7|53
1730821900000|2024-11-05 15:51:40|45096.7|45076.7|45086.7|45066.7|45099.2|45079.2|45084.2|45064.2|9
1730821910000|2024-11-05 15:51:50|45086.1|45066.1|45086.7|45066.7|45086.7|45066.7|45081.7|45061.7|3
1730821920000|2024-11-05 15:52:00|45086.1|45066.1|45079.2|45059.2|45086.1|45066.1|45079.2|45059.2|7
1730821930000|2024-11-05 15:52:10|45079.8|45059.8|45079.8|45059.8|45081.7|45061.7|45078.6|45058.6|7
1730821940000|2024-11-05 15:52:20|45081.1|45061.1|45074.2|45054.2|45081.1|45061.1|45074.2|45054.2|4
1730821950000|2024-11-05 15:52:30|45071.7|45051.7|45069.2|45049.2|45074.2|45054.2|45069.2|45049.2|9
1730821960000|2024-11-05 15:52:40|45069.8|45049.8|45071.1|45051.1|45071.7|45051.7|45067.3|45047.3|2
1730821970000|2024-11-05 15:52:50|45071.7|45051.7|45071.1|45051.1|45071.7|45051.7|45071.1|45051.1|1
1730821980000|2024-11-05 15:53:00|45071.7|45051.7|45076.7|45056.7|45076.7|45056.7|45071.7|45051.7|6
1730821990000|2024-11-05 15:53:10|45074.2|45054.2|45076.7|45056.7|45076.7|45056.7|45071.7|45051.7|8
1730822000000|2024-11-05 15:53:20|45079.2|45059.2|45089.2|45069.2|45089.2|45069.2|45079.2|45059.2|2
1730822010000|2024-11-05 15:53:30|45089.8|45069.8|45098.6|45078.6|45099.2|45079.2|45089.8|45069.8|8
1730822020000|2024-11-05 15:53:40|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|8
1730822030000|2024-11-05 15:53:50|45097.3|45077.3|45109.2|45089.2|45111.7|45091.7|45097.3|45077.3|4
1730822040000|2024-11-05 15:54:00|45109.8|45089.8|45106.7|45086.7|45111.7|45091.7|45106.7|45086.7|6
1730822050000|2024-11-05 15:54:10|45101.7|45081.7|45100|45080|45101.7|45081.7|45097.5|45077.5|12
1730822060000|2024-11-05 15:54:20|45099.4|45079.4|45096.7|45076.7|45100|45080|45096.7|45076.7|2
1730822070000|2024-11-05 15:54:30|45094.2|45074.2|45091.7|45071.7|45094.2|45074.2|45091.7|45071.7|6
1730822080000|2024-11-05 15:54:40|45094.2|45074.2|45096.7|45076.7|45097.3|45077.3|45094.2|45074.2|8
1730822090000|2024-11-05 15:54:50|45096.1|45076.1|45099.2|45079.2|45099.2|45079.2|45094.2|45074.2|9
1730822100000|2024-11-05 15:55:00|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|2
1730822110000|2024-11-05 15:55:10|45098.6|45078.6|45101.7|45081.7|45104.2|45084.2|45098.6|45078.6|5
1730822120000|2024-11-05 15:55:20|45099.2|45079.2|45089.8|45069.8|45101.7|45081.7|45089.8|45069.8|15
1730822130000|2024-11-05 15:55:30|45089.2|45069.2|45084.8|45064.8|45089.2|45069.2|45084.8|45064.8|5
1730822140000|2024-11-05 15:55:40|45086.7|45066.7|45089.2|45069.2|45091.7|45071.7|45086.7|45066.7|7
1730822150000|2024-11-05 15:55:50|45088.6|45068.6|45081.7|45061.7|45088.6|45068.6|45081.7|45061.7|7
1730822160000|2024-11-05 15:56:00|45084.2|45064.2|45086.1|45066.1|45086.7|45066.7|45082.3|45062.3|6
1730822170000|2024-11-05 15:56:10|45086.7|45066.7|45086.7|45066.7|45086.7|45066.7|45082.9|45062.9|4
1730822180000|2024-11-05 15:56:20|45087.3|45067.3|45086.7|45066.7|45089.2|45069.2|45086.7|45066.7|3
1730822190000|2024-11-05 15:56:30|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|45086.7|45066.7|2
1730822200000|2024-11-05 15:56:40|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|1
1730822210000|2024-11-05 15:56:50|45092.3|45072.3|45096.1|45076.1|45096.7|45076.7|45092.3|45072.3|4
1730822220000|2024-11-05 15:57:00|45096.7|45076.7|45101.7|45081.7|45101.7|45081.7|45096.7|45076.7|4
1730822230000|2024-11-05 15:57:10|45104.8|45084.8|45106.7|45086.7|45111.7|45091.7|45104.8|45084.8|8
1730822240000|2024-11-05 15:57:20|45107.9|45087.9|45117.9|45097.9|45117.9|45097.9|45107.9|45087.9|47
1730822250000|2024-11-05 15:57:30|45112.9|45092.9|45105.4|45085.4|45112.9|45092.9|45105.4|45085.4|2
1730822260000|2024-11-05 15:57:40|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|7
1730822270000|2024-11-05 15:57:50|45108.4|45088.4|45107.9|45087.9|45108.4|45088.4|45107.9|45087.9|4
1730822280000|2024-11-05 15:58:00|45107.3|45087.3|45102.9|45082.9|45107.9|45087.9|45102.9|45082.9|7
1730822290000|2024-11-05 15:58:10|45105.4|45085.4|45100.4|45080.4|45105.4|45085.4|45100.4|45080.4|3
1730822300000|2024-11-05 15:58:20|45102.9|45082.9|45102.9|45082.9|45105.4|45085.4|45102.9|45082.9|2
1730822310000|2024-11-05 15:58:30|45103.4|45083.4|45105.4|45085.4|45105.4|45085.4|45103.4|45083.4|1
1730822320000|2024-11-05 15:58:40|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.3|45082.3|60
1730822330000|2024-11-05 15:58:50|45102.3|45082.3|45112.9|45092.9|45114.8|45094.8|45100.4|45080.4|12
1730822340000|2024-11-05 15:59:00|45114.8|45094.8|45112.9|45092.9|45117.3|45097.3|45112.3|45092.3|5
1730822350000|2024-11-05 15:59:10|45114.8|45094.8|45115.4|45095.4|45117.9|45097.9|45114.8|45094.8|6
1730822360000|2024-11-05 15:59:20|45117.9|45097.9|45115.4|45095.4|45117.9|45097.9|45112.9|45092.9|4
1730822370000|2024-11-05 15:59:30|45114.8|45094.8|45115.4|45095.4|45115.4|45095.4|45112.9|45092.9|2
1730822380000|2024-11-05 15:59:40|45114.8|45094.8|45112.9|45092.9|45115.4|45095.4|45112.9|45092.9|3
1730822390000|2024-11-05 15:59:50|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45112.9|45092.9|11
1730822400000|2024-11-05 16:00:00|45117.3|45097.3|45122.3|45102.3|45122.9|45102.9|45117.3|45097.3|17
1730822410000|2024-11-05 16:00:10|45122.9|45102.9|45122.9|45102.9|45124.8|45104.8|45122.3|45102.3|2
1730822420000|2024-11-05 16:00:20|45124.8|45104.8|45117.9|45097.9|45124.8|45104.8|45117.9|45097.9|10
1730822430000|2024-11-05 16:00:30|45115.4|45095.4|45114.8|45094.8|45117.3|45097.3|45114.2|45094.2|4
1730822440000|2024-11-05 16:00:40|45114.2|45094.2|45110.4|45090.4|45114.2|45094.2|45110.4|45090.4|1
1730822450000|2024-11-05 16:00:50|45109.8|45089.8|45095.4|45075.4|45109.8|45089.8|45095.4|45075.4|23
1730822460000|2024-11-05 16:01:00|45096|45076|45097.9|45077.9|45097.9|45077.9|45095.4|45075.4|8
1730822470000|2024-11-05 16:01:10|45098.5|45078.5|45097.9|45077.9|45101|45081|45097.9|45077.9|8
1730822480000|2024-11-05 16:01:20|45095.4|45075.4|45097.9|45077.9|45097.9|45077.9|45092.9|45072.9|5
1730822490000|2024-11-05 16:01:30|45098.5|45078.5|45100.4|45080.4|45101|45081|45097.9|45077.9|7
1730822500000|2024-11-05 16:01:40|45101|45081|45106|45086|45106|45086|45101|45081|3
1730822510000|2024-11-05 16:01:50|45111|45091|45127.9|45107.9|45127.9|45107.9|45111|45091|17
1730822520000|2024-11-05 16:02:00|45130.4|45110.4|45127.9|45107.9|45130.4|45110.4|45127.9|45107.9|13
1730822530000|2024-11-05 16:02:10|45131|45111|45135.4|45115.4|45135.4|45115.4|45131|45111|9
1730822540000|2024-11-05 16:02:20|45132.9|45112.9|45136.5|45116.5|45137.9|45117.9|45131.5|45111.5|71
1730822550000|2024-11-05 16:02:30|45139|45119|45139|45119|45139|45119|45134|45114|2
1730822560000|2024-11-05 16:02:40|45139.6|45119.6|45139|45119|45139.6|45119.6|45139|45119|8
1730822570000|2024-11-05 16:02:50|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|45139|45119|2
1730822580000|2024-11-05 16:03:00|45142.1|45122.1|45131|45111|45142.1|45122.1|45131|45111|13
1730822590000|2024-11-05 16:03:10|45131.5|45111.5|45129|45109|45134.6|45114.6|45129|45109|2
1730822600000|2024-11-05 16:03:20|45124|45104|45123.5|45103.5|45124|45104|45123.5|45103.5|8
1730822610000|2024-11-05 16:03:30|45121.5|45101.5|45119|45099|45121.5|45101.5|45119|45099|1
1730822620000|2024-11-05 16:03:40|45121.5|45101.5|45124|45104|45124|45104|45121.5|45101.5|3
1730822630000|2024-11-05 16:03:50|45121.5|45101.5|45119|45099|45121.5|45101.5|45119|45099|6
1730822640000|2024-11-05 16:04:00|45121.5|45101.5|45119|45099|45121.5|45101.5|45119|45099|10
1730822650000|2024-11-05 16:04:10|45116.5|45096.5|45119|45099|45119|45099|45116.5|45096.5|1
1730822660000|2024-11-05 16:04:20|45118.5|45098.5|45116.5|45096.5|45119|45099|45116.5|45096.5|5
1730822670000|2024-11-05 16:04:30|45119|45099|45119|45099|45119|45099|45119|45099|9
1730822680000|2024-11-05 16:04:40|45120.2|45100.2|45136.5|45116.5|45136.5|45116.5|45120.2|45100.2|8
1730822690000|2024-11-05 16:04:50|45134|45114|45139|45119|45139|45119|45134|45114|10
1730822700000|2024-11-05 16:05:00|45142.1|45122.1|45144|45124|45148.5|45128.5|45142.1|45122.1|37
1730822710000|2024-11-05 16:05:10|||||||||3
1730822720000|2024-11-05 16:05:20|45144.6|45124.6|45146.5|45126.5|45146.5|45126.5|45144.6|45124.6|2
1730822730000|2024-11-05 16:05:30|45149|45129|45144|45124|45149|45129|45144|45124|3
1730822740000|2024-11-05 16:05:40|||||||||5
1730822750000|2024-11-05 16:05:50|45139|45119|45139|45119|45139|45119|45139|45119|1
1730822760000|2024-11-05 16:06:00|||||||||7
1730822770000|2024-11-05 16:06:10|45134.1|45114.1|45134.6|45114.6|45134.6|45114.6|45134.1|45114.1|7
1730822780000|2024-11-05 16:06:20|45134.1|45114.1|45129.1|45109.1|45134.6|45114.6|45129.1|45109.1|2
1730822790000|2024-11-05 16:06:30|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|45127.7|45107.7|3
1730822800000|2024-11-05 16:06:40|45129.1|45109.1|45129.6|45109.6|45129.6|45109.6|45129.1|45109.1|4
1730822810000|2024-11-05 16:06:50|45130.2|45110.2|45136.6|45116.6|45136.6|45116.6|45130.2|45110.2|9
1730822820000|2024-11-05 16:07:00|45134.6|45114.6|45136.6|45116.6|45136.6|45116.6|45134.6|45114.6|1
1730822830000|2024-11-05 16:07:10|45137.1|45117.1|45139.6|45119.6|45139.6|45119.6|45137.1|45117.1|5
1730822840000|2024-11-05 16:07:20|45140.2|45120.2|45142.1|45122.1|45142.7|45122.7|45140.2|45120.2|9
1730822850000|2024-11-05 16:07:30|45144.1|45124.1|45144.6|45124.6|45144.6|45124.6|45144.1|45124.1|13
1730822860000|2024-11-05 16:07:40|45144.1|45124.1|45144.6|45124.6|45144.6|45124.6|45140.2|45120.2|5
1730822870000|2024-11-05 16:07:50|45148.5|45128.5|45149.1|45129.1|45149.1|45129.1|45148.5|45128.5|16
1730822880000|2024-11-05 16:08:00|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|6
1730822890000|2024-11-05 16:08:10|45144.1|45124.1|45146.6|45126.6|45149.1|45129.1|45144.1|45124.1|26
1730822900000|2024-11-05 16:08:20|45144.1|45124.1|45138.5|45118.5|45144.6|45124.6|45138.5|45118.5|58
1730822910000|2024-11-05 16:08:30|45139.1|45119.1|45138.5|45118.5|45141.6|45121.6|45136.6|45116.6|7
1730822920000|2024-11-05 16:08:40|45139.1|45119.1|45133.5|45113.5|45139.8|45119.8|45133.5|45113.5|5
1730822930000|2024-11-05 16:08:50|45132.9|45112.9|45136|45116|45136|45116|45132.9|45112.9|1
1730822940000|2024-11-05 16:09:00|45137.9|45117.9|45141|45121|45141|45121|45137.9|45117.9|2
1730822950000|2024-11-05 16:09:10|45141.6|45121.6|45137.9|45117.9|45141.6|45121.6|45137.9|45117.9|10
1730822960000|2024-11-05 16:09:20|45137.3|45117.3|45128.5|45108.5|45137.3|45117.3|45128.5|45108.5|4
1730822970000|2024-11-05 16:09:30|45126.6|45106.6|45126|45106|45126.6|45106.6|45126|45106|0
1730822980000|2024-11-05 16:09:40|45127.9|45107.9|45127.3|45107.3|45128.5|45108.5|45126|45106|13
1730822990000|2024-11-05 16:09:50|45125.4|45105.4|45120.4|45100.4|45125.4|45105.4|45117.9|45097.9|7
1730823000000|2024-11-05 16:10:00|45123.5|45103.5|45122.9|45102.9|45123.5|45103.5|45122.9|45102.9|4
1730823010000|2024-11-05 16:10:10|45117.9|45097.9|45112.9|45092.9|45117.9|45097.9|45110.4|45090.4|10
1730823020000|2024-11-05 16:10:20|45113.5|45093.5|45117.9|45097.9|45117.9|45097.9|45113.5|45093.5|6
1730823030000|2024-11-05 16:10:30|||||||||3
1730823040000|2024-11-05 16:10:40|||||||||2
1730823050000|2024-11-05 16:10:50|45121.7|45101.7|45125.4|45105.4|45125.4|45105.4|45121.7|45101.7|4
1730823060000|2024-11-05 16:11:00|45122.9|45102.9|45120.4|45100.4|45122.9|45102.9|45120.4|45100.4|8
1730823070000|2024-11-05 16:11:10|45117.9|45097.9|45109.8|45089.8|45120.4|45100.4|45109.8|45089.8|13
1730823080000|2024-11-05 16:11:20|45107.9|45087.9|45102.9|45082.9|45107.9|45087.9|45102.9|45082.9|9
1730823090000|2024-11-05 16:11:30|45103.5|45083.5|45107.9|45087.9|45107.9|45087.9|45103.5|45083.5|25
1730823100000|2024-11-05 16:11:40|45105.4|45085.4|45107.9|45087.9|45107.9|45087.9|45105.4|45085.4|0
1730823110000|2024-11-05 16:11:50|45104.8|45084.8|45102.9|45082.9|45104.8|45084.8|45102.9|45082.9|2
1730823120000|2024-11-05 16:12:00|45105.4|45085.4|45097.3|45077.3|45107.9|45087.9|45097.3|45077.3|34
1730823130000|2024-11-05 16:12:10|45092.9|45072.9|45090.4|45070.4|45092.9|45072.9|45090.4|45070.4|2
1730823140000|2024-11-05 16:12:20|45091|45071|45092.9|45072.9|45092.9|45072.9|45091|45071|14
1730823150000|2024-11-05 16:12:30|45094.1|45074.1|45102.9|45082.9|45102.9|45082.9|45094.1|45074.1|7
1730823160000|2024-11-05 16:12:40|||||||||5
1730823170000|2024-11-05 16:12:50|45107.9|45087.9|45105.4|45085.4|45107.9|45087.9|45105.4|45085.4|26
1730823180000|2024-11-05 16:13:00|45102.9|45082.9|45097.9|45077.9|45102.9|45082.9|45095.4|45075.4|17
1730823190000|2024-11-05 16:13:10|45100.4|45080.4|45097.9|45077.9|45102.9|45082.9|45097.9|45077.9|6
1730823200000|2024-11-05 16:13:20|45099.1|45079.1|45107.9|45087.9|45107.9|45087.9|45099.1|45079.1|11
1730823210000|2024-11-05 16:13:30|45108.5|45088.5|45110.4|45090.4|45110.4|45090.4|45108.5|45088.5|2
1730823220000|2024-11-05 16:13:40|45111|45091|45107.9|45087.9|45111|45091|45107.9|45087.9|4
1730823230000|2024-11-05 16:13:50|45106|45086|45105.4|45085.4|45107.9|45087.9|45105.4|45085.4|10
1730823240000|2024-11-05 16:14:00|45106|45086|45105.4|45085.4|45107.9|45087.9|45102.9|45082.9|6
1730823250000|2024-11-05 16:14:10|45106|45086|45114.1|45094.1|45114.1|45094.1|45106|45086|13
1730823260000|2024-11-05 16:14:20|45117.9|45097.9|45121|45101|45121|45101|45117.9|45097.9|5
1730823270000|2024-11-05 16:14:30|||||||||24
1730823280000|2024-11-05 16:14:40|45119.8|45099.8|45120.4|45100.4|45122.9|45102.9|45117.9|45097.9|10
1730823290000|2024-11-05 16:14:50|45121|45101|45125.4|45105.4|45125.4|45105.4|45117.9|45097.9|14
1730823300000|2024-11-05 16:15:00|45124.8|45104.8|45112.9|45092.9|45124.8|45104.8|45112.9|45092.9|20
1730823310000|2024-11-05 16:15:10|45110.4|45090.4|45090.6|45070.6|45110.4|45090.4|45088.7|45068.7|52
1730823320000|2024-11-05 16:15:20|45091.2|45071.2|45085.6|45065.6|45093.1|45073.1|45085.6|45065.6|9
1730823330000|2024-11-05 16:15:30|45080.6|45060.6|45075.6|45055.6|45080.6|45060.6|45075.6|45055.6|29
1730823340000|2024-11-05 16:15:40|45074.4|45054.4|45070.6|45050.6|45074.4|45054.4|45068.1|45048.1|18
1730823350000|2024-11-05 16:15:50|45071.2|45051.2|45073.1|45053.1|45075.6|45055.6|45071.2|45051.2|39
1730823360000|2024-11-05 16:16:00|45070.6|45050.6|45080.6|45060.6|45080.6|45060.6|45070.6|45050.6|13
1730823370000|2024-11-05 16:16:10|45080|45060|45085.6|45065.6|45085.6|45065.6|45076.2|45056.2|13
1730823380000|2024-11-05 16:16:20|45088.1|45068.1|45088.1|45068.1|45090.6|45070.6|45088.1|45068.1|4
1730823390000|2024-11-05 16:16:30|45085.6|45065.6|45080.6|45060.6|45085.6|45065.6|45078.1|45058.1|5
1730823400000|2024-11-05 16:16:40|45075.6|45055.6|45070.6|45050.6|45075.6|45055.6|45068.1|45048.1|22
1730823410000|2024-11-05 16:16:50|45068.7|45048.7|45065|45045|45068.7|45048.7|45065|45045|1
1730823420000|2024-11-05 16:17:00|45065.6|45045.6|45064.4|45044.4|45065.6|45045.6|45064.4|45044.4|3
1730823430000|2024-11-05 16:17:10|45060.6|45040.6|45055.6|45035.6|45060.6|45040.6|45055.6|45035.6|4
1730823440000|2024-11-05 16:17:20|45055|45035|45058.7|45038.7|45058.7|45038.7|45055|45035|11
1730823450000|2024-11-05 16:17:30|45056.2|45036.2|45058.1|45038.1|45058.7|45038.7|45055.6|45035.6|3
1730823460000|2024-11-05 16:17:40|45058.7|45038.7|45055.6|45035.6|45058.7|45038.7|45055.6|45035.6|4
1730823470000|2024-11-05 16:17:50|45055|45035|45050.6|45030.6|45055|45035|45050.6|45030.6|12
1730823480000|2024-11-05 16:18:00|45053.1|45033.1|45055.6|45035.6|45055.6|45035.6|45050.6|45030.6|4
1730823490000|2024-11-05 16:18:10|45056.2|45036.2|45055.6|45035.6|45058.1|45038.1|45055.6|45035.6|11
1730823500000|2024-11-05 16:18:20|45053.1|45033.1|45058.1|45038.1|45058.1|45038.1|45053.1|45033.1|7
1730823510000|2024-11-05 16:18:30|45058.7|45038.7|45060.6|45040.6|45061.2|45041.2|45058.7|45038.7|4
1730823520000|2024-11-05 16:18:40|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|45063.1|45043.1|2
1730823530000|2024-11-05 16:18:50|45065.6|45045.6|45070.6|45050.6|45070.6|45050.6|45065|45045|6
1730823540000|2024-11-05 16:19:00|45071.2|45051.2|45068.1|45048.1|45071.8|45051.8|45068.1|45048.1|5
1730823550000|2024-11-05 16:19:10|45067.5|45047.5|45070.6|45050.6|45071.2|45051.2|45065.6|45045.6|4
1730823560000|2024-11-05 16:19:20|45075.6|45055.6|45075.6|45055.6|45075.6|45055.6|45070.6|45050.6|3
1730823570000|2024-11-05 16:19:30|45073.1|45053.1|45075.6|45055.6|45075.6|45055.6|45073.1|45053.1|2
1730823580000|2024-11-05 16:19:40|45079.5|45059.5|45080|45060|45080|45060|45077|45057|26
1730823590000|2024-11-05 16:19:50|45080.6|45060.6|45087.5|45067.5|45087.5|45067.5|45080|45060|7
1730823600000|2024-11-05 16:20:00|45085|45065|45090|45070|45090|45070|45085|45065|8
1730823610000|2024-11-05 16:20:10|45089.5|45069.5|45087.5|45067.5|45090|45070|45085.6|45065.6|32
1730823620000|2024-11-05 16:20:20|45085.6|45065.6|45073.9|45053.9|45087.5|45067.5|45073.9|45053.9|80
1730823630000|2024-11-05 16:20:30|45073.3|45053.3|45073.3|45053.3|45073.3|45053.3|45070.2|45050.2|5
1730823640000|2024-11-05 16:20:40|45075.2|45055.2|45086.4|45066.4|45088.3|45068.3|45075.2|45055.2|13
1730823650000|2024-11-05 16:20:50|45085.8|45065.8|45078.3|45058.3|45085.8|45065.8|45078.3|45058.3|19
1730823660000|2024-11-05 16:21:00|45077.7|45057.7|45073.3|45053.3|45077.7|45057.7|45073.3|45053.3|16
1730823670000|2024-11-05 16:21:10|45071.4|45051.4|45073.3|45053.3|45073.3|45053.3|45070.8|45050.8|8
1730823680000|2024-11-05 16:21:20|45075.2|45055.2|45075.8|45055.8|45075.8|45055.8|45073.9|45053.9|1
1730823690000|2024-11-05 16:21:30|45073.3|45053.3|45072.1|45052.1|45077.7|45057.7|45072.1|45052.1|22
1730823700000|2024-11-05 16:21:40|45072.7|45052.7|45072.1|45052.1|45072.7|45052.7|45072.1|45052.1|3
1730823710000|2024-11-05 16:21:50|45072.7|45052.7|45072.1|45052.1|45072.7|45052.7|45072.1|45052.1|5
1730823720000|2024-11-05 16:22:00|45070.2|45050.2|45066|45046|45070.2|45050.2|45066|45046|7
1730823730000|2024-11-05 16:22:10|45066.6|45046.6|45066.6|45046.6|45067.1|45047.1|45064.1|45044.1|5
1730823740000|2024-11-05 16:22:20|45064.6|45044.6|45061.6|45041.6|45064.6|45044.6|45061|45041|20
1730823750000|2024-11-05 16:22:30|45064.1|45044.1|45055.4|45035.4|45064.1|45044.1|45055.4|45035.4|111
1730823760000|2024-11-05 16:22:40|45059.3|45039.3|45052.9|45032.9|45059.3|45039.3|45046.8|45026.8|105
1730823770000|2024-11-05 16:22:50|45053.5|45033.5|45052.3|45032.3|45056|45036|45052.3|45032.3|25
1730823780000|2024-11-05 16:23:00|45052.9|45032.9|45051|45031|45054.1|45034.1|45051|45031|24
1730823790000|2024-11-05 16:23:10|45052.9|45032.9|45051|45031|45052.9|45032.9|45048.5|45028.5|16
1730823800000|2024-11-05 16:23:20|45051.6|45031.6|45051|45031|45051.6|45031.6|45051|45031|3
1730823810000|2024-11-05 16:23:30|45046.6|45026.6|45043.5|45023.5|45046.6|45026.6|45043.5|45023.5|21
1730823820000|2024-11-05 16:23:40|45046|45026|45043.5|45023.5|45046|45026|45039.1|45019.1|4
1730823830000|2024-11-05 16:23:50|45044.1|45024.1|45054.1|45034.1|45054.1|45034.1|45044.1|45024.1|22
1730823840000|2024-11-05 16:24:00|45053.5|45033.5|45051.6|45031.6|45053.5|45033.5|45051|45031|4
1730823850000|2024-11-05 16:24:10|45056|45036|45053.5|45033.5|45056|45036|45049.7|45029.7|28
1730823860000|2024-11-05 16:24:20|45054.1|45034.1|45062.2|45042.2|45062.2|45042.2|45054.1|45034.1|9
1730823870000|2024-11-05 16:24:30|45062.7|45042.7|45069.1|45049.1|45069.1|45049.1|45062.7|45042.7|5
1730823880000|2024-11-05 16:24:40|45069.7|45049.7|45072.2|45052.2|45072.7|45052.7|45069.7|45049.7|17
1730823890000|2024-11-05 16:24:50|45074.7|45054.7|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|12
1730823900000|2024-11-05 16:25:00|45077.7|45057.7|45069.7|45049.7|45077.7|45057.7|45069.7|45049.7|14
1730823910000|2024-11-05 16:25:10|45069.1|45049.1|45072.2|45052.2|45072.2|45052.2|45067.2|45047.2|6
1730823920000|2024-11-05 16:25:20|45071.6|45051.6|45068.3|45048.3|45072.2|45052.2|45067.2|45047.2|37
1730823930000|2024-11-05 16:25:30|45067.2|45047.2|45056.4|45036.4|45067.2|45047.2|45056.4|45036.4|26
1730823940000|2024-11-05 16:25:40|45057|45037|45053.9|45033.9|45057|45037|45053.3|45033.3|9
1730823950000|2024-11-05 16:25:50|45054.5|45034.5|45053.3|45033.3|45056.4|45036.4|45053.3|45033.3|24
1730823960000|2024-11-05 16:26:00|45056.4|45036.4|45058.3|45038.3|45058.3|45038.3|45053.3|45033.3|20
1730823970000|2024-11-05 16:26:10|45053.3|45033.3|45057|45037|45057|45037|45053.3|45033.3|28
1730823980000|2024-11-05 16:26:20|45058.9|45038.9|45070.8|45050.8|45070.8|45050.8|45058.9|45038.9|7
1730823990000|2024-11-05 16:26:30|45071.4|45051.4|45074.5|45054.5|45074.5|45054.5|45071.4|45051.4|11
1730824000000|2024-11-05 16:26:40|45076.4|45056.4|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|15
1730824010000|2024-11-05 16:26:50|45077.7|45057.7|45079.5|45059.5|45079.5|45059.5|45073.9|45053.9|39
1730824020000|2024-11-05 16:27:00|45080.1|45060.1|45051.4|45031.4|45080.1|45060.1|45051.4|45031.4|42
1730824030000|2024-11-05 16:27:10|45053.9|45033.9|45056.4|45036.4|45056.4|45036.4|45053.3|45033.3|7
1730824040000|2024-11-05 16:27:20|45055.8|45035.8|45053.9|45033.9|45057.7|45037.7|45053.3|45033.3|3
1730824050000|2024-11-05 16:27:30|45053.3|45033.3|45045.8|45025.8|45053.3|45033.3|45045.8|45025.8|2
1730824060000|2024-11-05 16:27:40|45045.2|45025.2|45048.3|45028.3|45048.3|45028.3|45045.2|45025.2|14
1730824070000|2024-11-05 16:27:50|45044.5|45024.5|45038.9|45018.9|45044.5|45024.5|45037.7|45017.7|26
1730824080000|2024-11-05 16:28:00|45038.3|45018.3|45044.5|45024.5|45044.5|45024.5|45036.4|45016.4|9
1730824090000|2024-11-05 16:28:10|45043.9|45023.9|45042|45022|45044.5|45024.5|45042|45022|4
1730824100000|2024-11-05 16:28:20|45039.5|45019.5|45038.9|45018.9|45040.1|45020.1|45038.9|45018.9|7
1730824110000|2024-11-05 16:28:30|45035.1|45015.1|45031.4|45011.4|45035.1|45015.1|45031.4|45011.4|13
1730824120000|2024-11-05 16:28:40|45030.8|45010.8|45028.3|45008.3|45030.8|45010.8|45024.7|45004.7|13
1730824130000|2024-11-05 16:28:50|45030.8|45010.8|45030.6|45010.6|45031.4|45011.4|45028.3|45008.3|29
1730824140000|2024-11-05 16:29:00|45030.1|45010.1|45022|45002|45030.1|45010.1|45022|45002|13
1730824150000|2024-11-05 16:29:10|45019.5|44999.5|45024.5|45004.5|45024.5|45004.5|45019.5|44999.5|4
1730824160000|2024-11-05 16:29:20|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45024.5|45004.5|12
1730824170000|2024-11-05 16:29:30|45024.5|45004.5|45023.1|45003.1|45025.1|45005.1|45021.2|45001.2|16
1730824180000|2024-11-05 16:29:40|45022.6|45002.6|45021.2|45001.2|45023.7|45003.7|45020.6|45000.6|5
1730824190000|2024-11-05 16:29:50|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|45023.7|45003.7|4
1730824200000|2024-11-05 16:30:00|45024.3|45004.3|45022.4|45002.4|45024.3|45004.3|45021.2|45001.2|16
1730824210000|2024-11-05 16:30:10|45021.8|45001.8|45020.6|45000.6|45023.7|45003.7|45015.6|44995.6|85
1730824220000|2024-11-05 16:30:20|45018.1|44998.1|45038.1|45018.1|45038.1|45018.1|45018.1|44998.1|16
1730824230000|2024-11-05 16:30:30|45038.7|45018.7|45041.8|45021.8|45041.8|45021.8|45036.8|45016.8|17
1730824240000|2024-11-05 16:30:40|45041.2|45021.2|45028.7|45008.7|45041.8|45021.8|45028.7|45008.7|33
1730824250000|2024-11-05 16:30:50|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|1
1730824260000|2024-11-05 16:31:00|45028.7|45008.7|45031.8|45011.8|45031.8|45011.8|45027.4|45007.4|13
1730824270000|2024-11-05 16:31:10|45032.4|45012.4|45038|45018|45038|45018|45031.8|45011.8|103
1730824280000|2024-11-05 16:31:20|45035.5|45015.5|45037.4|45017.4|45039.3|45019.3|45035.5|45015.5|15
1730824290000|2024-11-05 16:31:30|45034.9|45014.9|45036.8|45016.8|45037.4|45017.4|45034.9|45014.9|3
1730824300000|2024-11-05 16:31:40|45037.4|45017.4|45037.4|45017.4|45037.4|45017.4|45036.8|45016.8|8
1730824310000|2024-11-05 16:31:50|45036.8|45016.8|45034.3|45014.3|45037.4|45017.4|45034.3|45014.3|1
1730824320000|2024-11-05 16:32:00|45036.2|45016.2|45036.8|45016.8|45036.8|45016.8|45036.2|45016.2|2
1730824330000|2024-11-05 16:32:10|45031.8|45011.8|45036.8|45016.8|45036.8|45016.8|45031.8|45011.8|5
1730824340000|2024-11-05 16:32:20|45038|45018|45041.8|45021.8|45041.8|45021.8|45038|45018|27
1730824350000|2024-11-05 16:32:30|45039.3|45019.3|45041.8|45021.8|45041.8|45021.8|45039.3|45019.3|2
1730824360000|2024-11-05 16:32:40|45039.3|45019.3|45044.9|45024.9|45044.9|45024.9|45038.7|45018.7|12
1730824370000|2024-11-05 16:32:50|45050.5|45030.5|45056.2|45036.2|45056.2|45036.2|45050.5|45030.5|9
1730824380000|2024-11-05 16:33:00|45056.8|45036.8|45057.4|45037.4|45061.2|45041.2|45056.8|45036.8|5
1730824390000|2024-11-05 16:33:10|45056.8|45036.8|45056.8|45036.8|45057.4|45037.4|45056.8|45036.8|3
1730824400000|2024-11-05 16:33:20|45056.2|45036.2|45050.1|45030.1|45056.8|45036.8|45050.1|45030.1|19
1730824410000|2024-11-05 16:33:30|45048.2|45028.2|45051.8|45031.8|45051.8|45031.8|45046.2|45026.2|52
1730824420000|2024-11-05 16:33:40|45052.4|45032.4|45058.2|45038.2|45058.2|45038.2|45052.4|45032.4|0
1730824430000|2024-11-05 16:33:50|45063.2|45043.2|45063.7|45043.7|45063.7|45043.7|45060.7|45040.7|3
1730824440000|2024-11-05 16:34:00|45065.7|45045.7|45066.2|45046.2|45068.2|45048.2|45060.7|45040.7|14
1730824450000|2024-11-05 16:34:10|45064.3|45044.3|45063.2|45043.2|45064.3|45044.3|45061.2|45041.2|6
1730824460000|2024-11-05 16:34:20|45061.2|45041.2|45061.2|45041.2|45061.8|45041.8|45058.7|45038.7|5
1730824470000|2024-11-05 16:34:30|45059.3|45039.3|45046.8|45026.8|45059.3|45039.3|45046.8|45026.8|18
1730824480000|2024-11-05 16:34:40|||||||||1
1730824490000|2024-11-05 16:34:50|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|5
1730824500000|2024-11-05 16:35:00|45040.7|45020.7|45033.7|45013.7|45040.7|45020.7|45029.3|45009.3|26
1730824510000|2024-11-05 16:35:10|||||||||4
1730824520000|2024-11-05 16:35:20|45028.7|45008.7|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|14
1730824530000|2024-11-05 16:35:30|45023.2|45003.2|45015.7|44995.7|45023.2|45003.2|45015.7|44995.7|18
1730824540000|2024-11-05 16:35:40|||||||||11
1730824550000|2024-11-05 16:35:50|||||||||2
1730824560000|2024-11-05 16:36:00|45016.2|44996.2|45018.2|44998.2|45018.2|44998.2|45016.2|44996.2|3
1730824570000|2024-11-05 16:36:10|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|7
1730824580000|2024-11-05 16:36:20|||||||||15
1730824590000|2024-11-05 16:36:30|45016.2|44996.2|45018.7|44998.7|45019.3|44999.3|45015.7|44995.7|3
1730824600000|2024-11-05 16:36:40|45019.3|44999.3|45030.7|45010.7|45030.7|45010.7|45019.3|44999.3|30
1730824610000|2024-11-05 16:36:50|45028.2|45008.2|45030.7|45010.7|45030.7|45010.7|45028.2|45008.2|3
1730824620000|2024-11-05 16:37:00|45031.2|45011.2|45037.6|45017.6|45037.6|45017.6|45031.2|45011.2|6
1730824630000|2024-11-05 16:37:10|45040.1|45020.1|45045.7|45025.7|45046.2|45026.2|45040.1|45020.1|5
1730824640000|2024-11-05 16:37:20|45043.2|45023.2|45040.7|45020.7|45043.7|45023.7|45040.7|45020.7|2
1730824650000|2024-11-05 16:37:30|45035.7|45015.7|45033.2|45013.2|45035.7|45015.7|45033.2|45013.2|5
1730824660000|2024-11-05 16:37:40|45030.7|45010.7|45038.7|45018.7|45038.7|45018.7|45030.7|45010.7|2
1730824670000|2024-11-05 16:37:50|45039.3|45019.3|45040.7|45020.7|45043.8|45023.8|45038.8|45018.8|12
1730824680000|2024-11-05 16:38:00|45038.2|45018.2|45035.7|45015.7|45040.7|45020.7|45035.7|45015.7|1
1730824690000|2024-11-05 16:38:10|45035.1|45015.1|45032.6|45012.6|45035.1|45015.1|45030.1|45010.1|14
1730824700000|2024-11-05 16:38:20|||||||||2
1730824710000|2024-11-05 16:38:30|45034.5|45014.5|45032|45012|45034.5|45014.5|45032|45012|4
1730824720000|2024-11-05 16:38:40|45032.6|45012.6|45034.5|45014.5|45034.5|45014.5|45032|45012|0
1730824730000|2024-11-05 16:38:50|45032|45012|45034.5|45014.5|45034.5|45014.5|45029.5|45009.5|6
1730824740000|2024-11-05 16:39:00|45032|45012|45032|45012|45032|45012|45029.5|45009.5|4
1730824750000|2024-11-05 16:39:10|45029.5|45009.5|45032|45012|45032|45012|45029.5|45009.5|4
1730824760000|2024-11-05 16:39:20|45035.1|45015.1|45035.1|45015.1|45037.6|45017.6|45035.1|45015.1|2
1730824770000|2024-11-05 16:39:30|45035.7|45015.7|45039.5|45019.5|45039.5|45019.5|45035.7|45015.7|1
1730824780000|2024-11-05 16:39:40|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|0
1730824790000|2024-11-05 16:39:50|45039.5|45019.5|45040.1|45020.1|45040.1|45020.1|45039.5|45019.5|1
1730824800000|2024-11-05 16:40:00|45040.7|45020.7|45037|45017|45044.5|45024.5|45037|45017|10
1730824810000|2024-11-05 16:40:10|45035.1|45015.1|45027|45007|45035.1|45015.1|45027|45007|10
1730824820000|2024-11-05 16:40:20|45027.6|45007.6|45024.5|45004.5|45030.1|45010.1|45024.5|45004.5|1
1730824830000|2024-11-05 16:40:30|45023.9|45003.9|45016.4|44996.4|45023.9|45003.9|45016.4|44996.4|7
1730824840000|2024-11-05 16:40:40|||||||||1
1730824850000|2024-11-05 16:40:50|45017|44997|45009.5|44989.5|45017|44997|45009.5|44989.5|7
1730824860000|2024-11-05 16:41:00|45008.9|44988.9|45008.9|44988.9|45010.1|44990.1|45007|44987|26
1730824870000|2024-11-05 16:41:10|45007|44987|44999.5|44979.5|45007|44987|44999.5|44979.5|13
1730824880000|2024-11-05 16:41:20|44997|44977|45000.1|44980.1|45000.1|44980.1|44994.5|44974.5|8
1730824890000|2024-11-05 16:41:30|44999.5|44979.5|45003.9|44983.9|45004.5|44984.5|44999.5|44979.5|7
1730824900000|2024-11-05 16:41:40|45002.6|44982.6|45007|44987|45007|44987|45002.6|44982.6|5
1730824910000|2024-11-05 16:41:50|45009.5|44989.5|45007|44987|45009.5|44989.5|45007|44987|6
1730824920000|2024-11-05 16:42:00|45008.9|44988.9|45007|44987|45008.9|44988.9|45007|44987|5
1730824930000|2024-11-05 16:42:10|||||||||3
1730824940000|2024-11-05 16:42:20|45005.1|44985.1|45002|44982|45005.1|44985.1|45002|44982|5
1730824950000|2024-11-05 16:42:30|45004.5|44984.5|45002|44982|45004.5|44984.5|45002|44982|3
1730824960000|2024-11-05 16:42:40|45004.5|44984.5|45014.5|44994.5|45014.5|44994.5|45002|44982|3
1730824970000|2024-11-05 16:42:50|45012|44992|45012|44992|45012|44992|45012|44992|3
1730824980000|2024-11-05 16:43:00|45009.5|44989.5|45002|44982|45009.5|44989.5|45002|44982|7
1730824990000|2024-11-05 16:43:10|45002.6|44982.6|45004.5|44984.5|45004.5|44984.5|45002|44982|6
1730825000000|2024-11-05 16:43:20|||||||||4
1730825010000|2024-11-05 16:43:30|45007.6|44987.6|45012|44992|45012|44992|45007.6|44987.6|13
1730825020000|2024-11-05 16:43:40|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|0
1730825030000|2024-11-05 16:43:50|45010.1|44990.1|45014.5|44994.5|45014.5|44994.5|45009.5|44989.5|6
1730825040000|2024-11-05 16:44:00|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|9
1730825050000|2024-11-05 16:44:10|45012|44992|45009.5|44989.5|45014.5|44994.5|45009.5|44989.5|7
1730825060000|2024-11-05 16:44:20|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|3
1730825070000|2024-11-05 16:44:30|45015.1|44995.1|45019.5|44999.5|45019.5|44999.5|45015.1|44995.1|3
1730825080000|2024-11-05 16:44:40|45019|44999|45016.5|44996.5|45019|44999|45016.5|44996.5|1
1730825090000|2024-11-05 16:44:50|45019.5|44999.5|45017|44997|45019.5|44999.5|45014.5|44994.5|5
1730825100000|2024-11-05 16:45:00|45019|44999|45016.5|44996.5|45019|44999|45014|44994|7
1730825110000|2024-11-05 16:45:10|45014|44994|45005.9|44985.9|45014|44994|45005.9|44985.9|6
1730825120000|2024-11-05 16:45:20|45005.3|44985.3|44978.4|44958.4|45005.9|44985.9|44977.8|44957.8|39
1730825130000|2024-11-05 16:45:30|44975.9|44955.9|44992|44972|44992|44972|44975.9|44955.9|27
1730825140000|2024-11-05 16:45:40|44995.9|44975.9|44998.4|44978.4|44998.4|44978.4|44995.9|44975.9|6
1730825150000|2024-11-05 16:45:50|44995.9|44975.9|44998.4|44978.4|45003.4|44983.4|44995.9|44975.9|6
1730825160000|2024-11-05 16:46:00|44997.8|44977.8|44990.9|44970.9|44997.8|44977.8|44990.9|44970.9|5
1730825170000|2024-11-05 16:46:10|||||||||10
1730825180000|2024-11-05 16:46:20|44993.4|44973.4|44996.5|44976.5|44996.5|44976.5|44993.4|44973.4|24
1730825190000|2024-11-05 16:46:30|44997|44977|44994.5|44974.5|45000.1|44980.1|44994.5|44974.5|6
1730825200000|2024-11-05 16:46:40|44995.7|44975.7|44999.5|44979.5|44999.5|44979.5|44995.7|44975.7|5
1730825210000|2024-11-05 16:46:50|44999|44979|44999.5|44979.5|44999.5|44979.5|44997|44977|1
1730825220000|2024-11-05 16:47:00|45000.1|44980.1|45004.5|44984.5|45004.5|44984.5|45000.1|44980.1|5
1730825230000|2024-11-05 16:47:10|45002|44982|45002|44982|45004.5|44984.5|44999.5|44979.5|12
1730825240000|2024-11-05 16:47:20|45002.6|44982.6|45007|44987|45007|44987|45002|44982|3
1730825250000|2024-11-05 16:47:30|45007.6|44987.6|45009.5|44989.5|45009.5|44989.5|45007.6|44987.6|1
1730825260000|2024-11-05 16:47:40|45010.1|44990.1|45009.5|44989.5|45012|44992|45009.5|44989.5|8
1730825270000|2024-11-05 16:47:50|45011.5|44991.5|45004.5|44984.5|45012|44992|45004.5|44984.5|11
1730825280000|2024-11-05 16:48:00|45007|44987|45004.5|44984.5|45009.5|44989.5|45004.5|44984.5|12
1730825290000|2024-11-05 16:48:10|45004|44984|44989.5|44969.5|45004|44984|44987.6|44967.6|27
1730825300000|2024-11-05 16:48:20|44990.1|44970.1|44992.6|44972.6|44992.6|44972.6|44990.1|44970.1|5
1730825310000|2024-11-05 16:48:30|44995.1|44975.1|44999.5|44979.5|44999.5|44979.5|44994.5|44974.5|6
1730825320000|2024-11-05 16:48:40|44997.6|44977.6|44999.5|44979.5|44999.5|44979.5|44995.1|44975.1|6
1730825330000|2024-11-05 16:48:50|44999|44979|44999.5|44979.5|44999.5|44979.5|44997|44977|2
1730825340000|2024-11-05 16:49:00|44999|44979|44999|44979|44999.5|44979.5|44997|44977|6
1730825350000|2024-11-05 16:49:10|44998.4|44978.4|45000.1|44980.1|45000.1|44980.1|44996.5|44976.5|5
1730825360000|2024-11-05 16:49:20|44999.5|44979.5|44992.1|44972.1|44999.5|44979.5|44992.1|44972.1|5
1730825370000|2024-11-05 16:49:30|44994.6|44974.6|44992.1|44972.1|44997.1|44977.1|44992.1|44972.1|3
1730825380000|2024-11-05 16:49:40|44991.5|44971.5|44990.1|44970.1|44992.1|44972.1|44989.6|44969.6|1
1730825390000|2024-11-05 16:49:50|44987.6|44967.6|44987.1|44967.1|44989.6|44969.6|44986.5|44966.5|13
1730825400000|2024-11-05 16:50:00|44986.5|44966.5|44985.9|44965.9|44987.1|44967.1|44985.9|44965.9|8
1730825410000|2024-11-05 16:50:10|44986.5|44966.5|44985.7|44965.7|44986.5|44966.5|44983.4|44963.4|123
1730825420000|2024-11-05 16:50:20|44985.1|44965.1|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|3
1730825430000|2024-11-05 16:50:30|44985.7|44965.7|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|3
1730825440000|2024-11-05 16:50:40|44987.6|44967.6|44985.7|44965.7|44987.6|44967.6|44985.7|44965.7|1
1730825450000|2024-11-05 16:50:50|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|1
1730825460000|2024-11-05 16:51:00|44982.6|44962.6|44975.7|44955.7|44982.6|44962.6|44973.2|44953.2|6
1730825470000|2024-11-05 16:51:10|44973.2|44953.2|44973.2|44953.2|44975.7|44955.7|44970.7|44950.7|19
1730825480000|2024-11-05 16:51:20|44970.7|44950.7|44975.7|44955.7|44978.2|44958.2|44970.7|44950.7|6
1730825490000|2024-11-05 16:51:30|44975.1|44955.1|44973.2|44953.2|44975.1|44955.1|44972.6|44952.6|8
1730825500000|2024-11-05 16:51:40|44973.8|44953.8|44975.7|44955.7|44975.7|44955.7|44970.7|44950.7|16
1730825510000|2024-11-05 16:51:50|44978.2|44958.2|44980.7|44960.7|44983.2|44963.2|44978.2|44958.2|6
1730825520000|2024-11-05 16:52:00|44981.3|44961.3|44973.2|44953.2|44985.7|44965.7|44973.2|44953.2|8
1730825530000|2024-11-05 16:52:10|44973.8|44953.8|44975.7|44955.7|44975.7|44955.7|44973.2|44953.2|2
1730825540000|2024-11-05 16:52:20|44975.1|44955.1|44975.7|44955.7|44975.7|44955.7|44973.2|44953.2|1
1730825550000|2024-11-05 16:52:30|44975.1|44955.1|44970.7|44950.7|44975.1|44955.1|44970.7|44950.7|8
1730825560000|2024-11-05 16:52:40|44970.1|44950.1|44968.2|44948.2|44970.1|44950.1|44968.2|44948.2|5
1730825570000|2024-11-05 16:52:50|44970.1|44950.1|44964.6|44944.6|44970.1|44950.1|44964.6|44944.6|3
1730825580000|2024-11-05 16:53:00|44964|44944|44954.6|44934.6|44964|44944|44952.1|44932.1|11
1730825590000|2024-11-05 16:53:10|44949.6|44929.6|44949|44929|44950.1|44930.1|44949|44929|5
1730825600000|2024-11-05 16:53:20|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44942.6|44922.6|24
1730825610000|2024-11-05 16:53:30|44949.6|44929.6|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|0
1730825620000|2024-11-05 16:53:40|44951.5|44931.5|44951.5|44931.5|44952.1|44932.1|44949.6|44929.6|1
1730825630000|2024-11-05 16:53:50|44949.6|44929.6|44954.6|44934.6|44954.6|44934.6|44949.6|44929.6|7
1730825640000|2024-11-05 16:54:00|44957.1|44937.1|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|9
1730825650000|2024-11-05 16:54:10|44957.6|44937.6|44964.6|44944.6|44964.6|44944.6|44957.6|44937.6|7
1730825660000|2024-11-05 16:54:20|44964|44944|44964.6|44944.6|44964.6|44944.6|44964|44944|7
1730825690000|2024-11-05 16:54:50|44966.5|44946.5|44965.1|44945.1|44967.6|44947.6|44965.1|44945.1|11
1730825700000|2024-11-05 16:55:00|44965.7|44945.7|44962.6|44942.6|44967.6|44947.6|44962.6|44942.6|5
1730825710000|2024-11-05 16:55:10|44958.2|44938.2|44957.1|44937.1|44960.1|44940.1|44957.1|44937.1|8
1730825720000|2024-11-05 16:55:20|44957.6|44937.6|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|2
1730825730000|2024-11-05 16:55:30|44955.1|44935.1|44946.5|44926.5|44955.1|44935.1|44946.5|44926.5|2
1730825740000|2024-11-05 16:55:40|44947.1|44927.1|44950.1|44930.1|44950.1|44930.1|44947.1|44927.1|6
1730825750000|2024-11-05 16:55:50|44949.6|44929.6|44947.6|44927.6|44950.1|44930.1|44947.6|44927.6|0
1730825760000|2024-11-05 16:56:00|44947.1|44927.1|44944.6|44924.6|44947.1|44927.1|44944|44924|4
1730825770000|2024-11-05 16:56:10|44944|44924|44944.6|44924.6|44944.6|44924.6|44944|44924|3
1730825780000|2024-11-05 16:56:20|44947.1|44927.1|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|3
1730825790000|2024-11-05 16:56:30|44947.7|44927.7|44949.6|44929.6|44949.6|44929.6|44947.7|44927.7|6
1730825800000|2024-11-05 16:56:40|44949|44929|44949.6|44929.6|44949.6|44929.6|44947.1|44927.1|5
1730825810000|2024-11-05 16:56:50|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|6
1730825820000|2024-11-05 16:57:00|44952.7|44932.7|44944|44924|44952.7|44932.7|44944|44924|21
1730825830000|2024-11-05 16:57:10|44943.4|44923.4|44945.2|44925.2|44945.2|44925.2|44941.5|44921.5|8
1730825840000|2024-11-05 16:57:20|44944.6|44924.6|44942.1|44922.1|44944.6|44924.6|44942.1|44922.1|0
1730825850000|2024-11-05 16:57:30|44944.6|44924.6|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|4
1730825860000|2024-11-05 16:57:40|44947.1|44927.1|44937.1|44917.1|44947.1|44927.1|44934.6|44914.6|29
1730825870000|2024-11-05 16:57:50|44935.2|44915.2|44932.7|44912.7|44935.2|44915.2|44932.1|44912.1|29
1730825880000|2024-11-05 16:58:00|44932.1|44912.1|44935.2|44915.2|44935.2|44915.2|44932.1|44912.1|20
1730825890000|2024-11-05 16:58:10|44934.6|44914.6|44935.7|44915.7|44938.2|44918.2|44934.6|44914.6|6
1730825900000|2024-11-05 16:58:20|44935.2|44915.2|44938.2|44918.2|44940.2|44920.2|44935.2|44915.2|2
1730825910000|2024-11-05 16:58:30|44937.7|44917.7|44945.2|44925.2|44945.7|44925.7|44935.7|44915.7|7
1730825920000|2024-11-05 16:58:40|44942.7|44922.7|44935.7|44915.7|44945.7|44925.7|44935.7|44915.7|30
1730825930000|2024-11-05 16:58:50|||||||||2
1730825940000|2024-11-05 16:59:00|44936.9|44916.9|44938.8|44918.8|44939.4|44919.4|44936.9|44916.9|6
1730825950000|2024-11-05 16:59:10|44939.4|44919.4|44943.2|44923.2|44945.7|44925.7|44938.8|44918.8|2
1730825960000|2024-11-05 16:59:20|44941.3|44921.3|44940.7|44920.7|44941.3|44921.3|44940.7|44920.7|3
1730825970000|2024-11-05 16:59:30|44940.2|44920.2|44938.2|44918.2|44940.2|44920.2|44938.2|44918.2|2
1730825980000|2024-11-05 16:59:40|44936.3|44916.3|44935.7|44915.7|44940.7|44920.7|44935.7|44915.7|4
1730825990000|2024-11-05 16:59:50|44936.3|44916.3|44943.2|44923.2|44943.2|44923.2|44936.3|44916.3|13
1730826000000|2024-11-05 17:00:00|44946.3|44926.3|44945.2|44925.2|44948.2|44928.2|44945.2|44925.2|11
1730826010000|2024-11-05 17:00:10|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44943.2|44923.2|5
1730826020000|2024-11-05 17:00:20|44947.7|44927.7|44948.2|44928.2|44948.8|44928.8|44945.7|44925.7|0
1730826030000|2024-11-05 17:00:30|44946.3|44926.3|44950.7|44930.7|44950.7|44930.7|44946.3|44926.3|0
1730826040000|2024-11-05 17:00:40|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|0
1730826050000|2024-11-05 17:00:50|44950.7|44930.7|44950.7|44930.7|44951.3|44931.3|44950.7|44930.7|0
1730826060000|2024-11-05 17:01:00|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|6
1730826070000|2024-11-05 17:01:10|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|2
1730826080000|2024-11-05 17:01:20|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|34
1730826090000|2024-11-05 17:01:30|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|3
1730826100000|2024-11-05 17:01:40|||||||||1
1730826110000|2024-11-05 17:01:50|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|3
1730826120000|2024-11-05 17:02:00|44948.2|44928.2|44932.7|44912.7|44948.2|44928.2|44930.2|44910.2|9
1730826130000|2024-11-05 17:02:10|||||||||1
1730826140000|2024-11-05 17:02:20|44935.2|44915.2|44938.2|44918.2|44938.2|44918.2|44935.2|44915.2|7
1730826150000|2024-11-05 17:02:30|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|6
1730826160000|2024-11-05 17:02:40|44942.7|44922.7|44945.7|44925.7|44945.7|44925.7|44942.7|44922.7|2
1730826180000|2024-11-05 17:03:00|44948.2|44928.2|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|6
1730826190000|2024-11-05 17:03:10|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|1
1730826200000|2024-11-05 17:03:20|44952.7|44932.7|44940.8|44920.8|44952.7|44932.7|44940.8|44920.8|21
1730826220000|2024-11-05 17:03:40|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|44945.8|44925.8|2
1730826230000|2024-11-05 17:03:50|44946.3|44926.3|44948.3|44928.3|44948.3|44928.3|44946.3|44926.3|7
1730826240000|2024-11-05 17:04:00|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|8
1730826250000|2024-11-05 17:04:10|||||||||4
1730826260000|2024-11-05 17:04:20|44949.4|44929.4|44956.3|44936.3|44956.3|44936.3|44948.8|44928.8|6
1730826270000|2024-11-05 17:04:30|44960.8|44940.8|44965.8|44945.8|44965.8|44945.8|44960.8|44940.8|15
1730826280000|2024-11-05 17:04:40|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|9
1730826290000|2024-11-05 17:04:50|44968.8|44948.8|44971.3|44951.3|44971.3|44951.3|44968.8|44948.8|5
1730826300000|2024-11-05 17:05:00|44973.8|44953.8|44975.8|44955.8|44976.9|44956.9|44973.8|44953.8|10
1730826310000|2024-11-05 17:05:10|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44975.2|44955.2|8
1730826320000|2024-11-05 17:05:20|44975.8|44955.8|44978.3|44958.3|44978.3|44958.3|44973.8|44953.8|3
1730826330000|2024-11-05 17:05:30|44980.8|44960.8|44988.3|44968.3|44990.8|44970.8|44980.8|44960.8|15
1730826340000|2024-11-05 17:05:40|44985.8|44965.8|44985.2|44965.2|44988.3|44968.3|44985.2|44965.2|0
1730826350000|2024-11-05 17:05:50|44985.8|44965.8|44990.8|44970.8|44990.8|44970.8|44983.3|44963.3|3
1730826360000|2024-11-05 17:06:00|44990.2|44970.2|44987.7|44967.7|44990.2|44970.2|44987.1|44967.1|5
1730826370000|2024-11-05 17:06:10|44987.1|44967.1|44983.3|44963.3|44987.7|44967.7|44983.3|44963.3|2
1730826380000|2024-11-05 17:06:20|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|4
1730826390000|2024-11-05 17:06:30|||||||||2
1730826400000|2024-11-05 17:06:40|44981.3|44961.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|4
1730826410000|2024-11-05 17:06:50|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|0
1730826420000|2024-11-05 17:07:00|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|3
1730826430000|2024-11-05 17:07:10|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|0
1730826440000|2024-11-05 17:07:20|44986.9|44966.9|44986.3|44966.3|44988.8|44968.8|44986.3|44966.3|18
1730826450000|2024-11-05 17:07:30|44986.9|44966.9|44993.3|44973.3|44993.3|44973.3|44986.9|44966.9|21
1730826460000|2024-11-05 17:07:40|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|1
1730826470000|2024-11-05 17:07:50|44995.2|44975.2|44988.3|44968.3|44995.2|44975.2|44988.3|44968.3|6
1730826480000|2024-11-05 17:08:00|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|3
1730826490000|2024-11-05 17:08:10|44982.7|44962.7|44980.8|44960.8|44982.7|44962.7|44980.8|44960.8|14
1730826520000|2024-11-05 17:08:40|||||||||5
1730826530000|2024-11-05 17:08:50|44981.3|44961.3|44980.8|44960.8|44981.3|44961.3|44980.8|44960.8|0
1730826540000|2024-11-05 17:09:00|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44980.8|44960.8|4
1730826570000|2024-11-05 17:09:30|44990.8|44970.8|44991.3|44971.3|44991.3|44971.3|44990.8|44970.8|7
1730826580000|2024-11-05 17:09:40|44993.3|44973.3|44990.8|44970.8|44993.3|44973.3|44990.8|44970.8|0
1730826600000|2024-11-05 17:10:00|44993.3|44973.3|45003.3|44983.3|45003.3|44983.3|44993.3|44973.3|9
1730826610000|2024-11-05 17:10:10|||||||||13
1730826620000|2024-11-05 17:10:20|||||||||1
1730826630000|2024-11-05 17:10:30|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|8
1730826640000|2024-11-05 17:10:40|45016.9|44996.9|45016.4|44996.4|45016.9|44996.9|45016.4|44996.4|11
1730826650000|2024-11-05 17:10:50|45016.9|44996.9|45018.9|44998.9|45018.9|44998.9|45016.9|44996.9|0
1730826660000|2024-11-05 17:11:00|45020.8|45000.8|45018.3|44998.3|45020.8|45000.8|45018.3|44998.3|8
1730826670000|2024-11-05 17:11:10|45020.8|45000.8|45020.8|45000.8|45020.8|45000.8|45020.2|45000.2|0
1730826680000|2024-11-05 17:11:20|45023.3|45003.3|45020.8|45000.8|45025.8|45005.8|45020.8|45000.8|4
1730826690000|2024-11-05 17:11:30|45021.4|45001.4|45025.8|45005.8|45025.8|45005.8|45020.8|45000.8|1
1730826710000|2024-11-05 17:11:50|45022.7|45002.7|45017.7|44997.7|45022.7|45002.7|45017.7|44997.7|19
1730826720000|2024-11-05 17:12:00|45020.2|45000.2|45022.1|45002.1|45022.7|45002.7|45020.2|45000.2|4
1730826730000|2024-11-05 17:12:10|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1730826740000|2024-11-05 17:12:20|45020.8|45000.8|45020.2|45000.2|45020.8|45000.8|45020.2|45000.2|12
1730826750000|2024-11-05 17:12:30|45020.8|45000.8|45017.7|44997.7|45020.8|45000.8|45017.7|44997.7|1
1730826760000|2024-11-05 17:12:40|45020.2|45000.2|45020.8|45000.8|45020.8|45000.8|45020.2|45000.2|3
1730826780000|2024-11-05 17:13:00|45020.2|45000.2|45020.8|45000.8|45020.8|45000.8|45020.2|45000.2|11
1730826800000|2024-11-05 17:13:20|45022.7|45002.7|45023.3|45003.3|45023.3|45003.3|45020.8|45000.8|1
1730826810000|2024-11-05 17:13:30|45020.8|45000.8|45023.3|45003.3|45025.8|45005.8|45020.2|45000.2|10
1730826820000|2024-11-05 17:13:40|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1730826830000|2024-11-05 17:13:50|45025.8|45005.8|45025.8|45005.8|45025.8|45005.8|45025.8|45005.8|8
1730826840000|2024-11-05 17:14:00|45028.3|45008.3|45035.8|45015.8|45035.8|45015.8|45028.3|45008.3|1
1730826850000|2024-11-05 17:14:10|45036.4|45016.4|45038.9|45018.9|45038.9|45018.9|45036.4|45016.4|3
1730826860000|2024-11-05 17:14:20|45040.8|45020.8|45040.8|45020.8|45043.3|45023.3|45040.8|45020.8|1
1730826870000|2024-11-05 17:14:30|45043.3|45023.3|45040.8|45020.8|45043.3|45023.3|45040.8|45020.8|10
1730826880000|2024-11-05 17:14:40|45045.8|45025.8|45038.3|45018.3|45045.8|45025.8|45038.3|45018.3|5
1730826900000|2024-11-05 17:15:00|45037.7|45017.7|45038.3|45018.3|45038.3|45018.3|45037.7|45017.7|11
1730826910000|2024-11-05 17:15:10|45035.8|45015.8|45035.8|45015.8|45040.8|45020.8|45035.8|45015.8|4
1730826920000|2024-11-05 17:15:20|45038.3|45018.3|45040.8|45020.8|45040.8|45020.8|45035.8|45015.8|3
1730826930000|2024-11-05 17:15:30|||||||||4
1730826940000|2024-11-05 17:15:40|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|22
1730826950000|2024-11-05 17:15:50|45045.8|45025.8|45048.3|45028.3|45050.2|45030.2|45045.8|45025.8|4
1730826960000|2024-11-05 17:16:00|45047.1|45027.1|45042.7|45022.7|45047.7|45027.7|45042.7|45022.7|4
1730826970000|2024-11-05 17:16:10|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|45040.8|45020.8|5
1730826980000|2024-11-05 17:16:20|45040.8|45020.8|45045.8|45025.8|45045.8|45025.8|45040.8|45020.8|6
1730826990000|2024-11-05 17:16:30|45043.3|45023.3|45045.8|45025.8|45045.8|45025.8|45043.3|45023.3|0
1730827000000|2024-11-05 17:16:40|45045.2|45025.2|45043.3|45023.3|45045.8|45025.8|45043.3|45023.3|0
1730827010000|2024-11-05 17:16:50|45042.7|45022.7|45040.8|45020.8|45043.3|45023.3|45040.8|45020.8|0
1730827020000|2024-11-05 17:17:00|45043.3|45023.3|45045.2|45025.2|45045.8|45025.8|45043.3|45023.3|4
1730827030000|2024-11-05 17:17:10|45043.3|45023.3|45045.8|45025.8|45045.8|45025.8|45043.3|45023.3|1
1730827040000|2024-11-05 17:17:20|45046.4|45026.4|45048.3|45028.3|45048.3|45028.3|45046.4|45026.4|1
1730827050000|2024-11-05 17:17:30|||||||||2
1730827070000|2024-11-05 17:17:50|||||||||1
1730827080000|2024-11-05 17:18:00|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|1
1730827090000|2024-11-05 17:18:10|45053.9|45033.9|45058.3|45038.3|45058.3|45038.3|45053.9|45033.9|3
1730827100000|2024-11-05 17:18:20|45060.8|45040.8|45058.3|45038.3|45060.8|45040.8|45058.3|45038.3|5
1730827110000|2024-11-05 17:18:30|45057.7|45037.7|45058.3|45038.3|45060.8|45040.8|45057.7|45037.7|4
1730827120000|2024-11-05 17:18:40|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|2
1730827130000|2024-11-05 17:18:50|45061.4|45041.4|45063.9|45043.9|45063.9|45043.9|45060.8|45040.8|2
1730827140000|2024-11-05 17:19:00|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|3
1730827150000|2024-11-05 17:19:10|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|28
1730827160000|2024-11-05 17:19:20|45068.9|45048.9|45070.8|45050.8|45073.3|45053.3|45068.9|45048.9|15
1730827170000|2024-11-05 17:19:30|45070.2|45050.2|45065.8|45045.8|45070.2|45050.2|45065.8|45045.8|2
1730827180000|2024-11-05 17:19:40|45068.3|45048.3|45063.3|45043.3|45068.3|45048.3|45063.3|45043.3|4
1730827190000|2024-11-05 17:19:50|||||||||1
1730827200000|2024-11-05 17:20:00|||||||||2
1730827210000|2024-11-05 17:20:10|45060.8|45040.8|45058.3|45038.3|45060.8|45040.8|45055.8|45035.8|16
1730827220000|2024-11-05 17:20:20|45055.8|45035.8|45055.8|45035.8|45060.8|45040.8|45055.8|45035.8|2
1730827230000|2024-11-05 17:20:30|45055.2|45035.2|45055.8|45035.8|45057.7|45037.7|45053.9|45033.9|5
1730827240000|2024-11-05 17:20:40|45058.3|45038.3|45055.8|45035.8|45058.3|45038.3|45055.8|45035.8|4
1730827250000|2024-11-05 17:20:50|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|1
1730827260000|2024-11-05 17:21:00|45058.9|45038.9|45055.2|45035.2|45058.9|45038.9|45055.2|45035.2|3
1730827270000|2024-11-05 17:21:10|45053.3|45033.3|45050.8|45030.8|45055.8|45035.8|45050.8|45030.8|1
1730827280000|2024-11-05 17:21:20|45053.3|45033.3|45050.8|45030.8|45053.9|45033.9|45050.8|45030.8|8
1730827290000|2024-11-05 17:21:30|||||||||6
1730827300000|2024-11-05 17:21:40|45050.2|45030.2|45043.3|45023.3|45050.2|45030.2|45043.3|45023.3|1
1730827310000|2024-11-05 17:21:50|45042.7|45022.7|45043.3|45023.3|45043.3|45023.3|45042.7|45022.7|6
1730827320000|2024-11-05 17:22:00|45040.8|45020.8|45037.7|45017.7|45040.8|45020.8|45037.7|45017.7|1
1730827330000|2024-11-05 17:22:10|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|4
1730827340000|2024-11-05 17:22:20|||||||||2
1730827350000|2024-11-05 17:22:30|||||||||6
1730827360000|2024-11-05 17:22:40|45035.8|45015.8|45040.8|45020.8|45040.8|45020.8|45035.8|45015.8|2
1730827370000|2024-11-05 17:22:50|||||||||1
1730827380000|2024-11-05 17:23:00|||||||||5
1730827390000|2024-11-05 17:23:10|||||||||1
1730827400000|2024-11-05 17:23:20|||||||||1
1730827410000|2024-11-05 17:23:30|45045.8|45025.8|45045.8|45025.8|45045.8|45025.8|45045.8|45025.8|3
1730827420000|2024-11-05 17:23:40|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|20
1730827430000|2024-11-05 17:23:50|45045.8|45025.8|45045.8|45025.8|45048.3|45028.3|45045.8|45025.8|3
1730827440000|2024-11-05 17:24:00|45046.4|45026.4|45046.4|45026.4|45048.9|45028.9|45046.4|45026.4|4
1730827450000|2024-11-05 17:24:10|45045.8|45025.8|45050.8|45030.8|45050.8|45030.8|45045.8|45025.8|6
1730827460000|2024-11-05 17:24:20|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|0
1730827470000|2024-11-05 17:24:30|45055.8|45035.8|45058.3|45038.3|45060.8|45040.8|45055.8|45035.8|10
1730827480000|2024-11-05 17:24:40|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|0
1730827490000|2024-11-05 17:24:50|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|23
1730827500000|2024-11-05 17:25:00|45058.3|45038.3|45057.7|45037.7|45058.3|45038.3|45057.7|45037.7|3
1730827510000|2024-11-05 17:25:10|45055.8|45035.8|45055.2|45035.2|45055.8|45035.8|45052.7|45032.7|4
1730827520000|2024-11-05 17:25:20|45052.7|45032.7|45052.7|45032.7|45054.7|45034.7|45052.7|45032.7|3
1730827530000|2024-11-05 17:25:30|45050.8|45030.8|45043.3|45023.3|45050.8|45030.8|45043.3|45023.3|9
1730827540000|2024-11-05 17:25:40|45042.7|45022.7|45045.8|45025.8|45045.8|45025.8|45042.7|45022.7|8
1730827550000|2024-11-05 17:25:50|45047.7|45027.7|45047.7|45027.7|45048.3|45028.3|45047.7|45027.7|1
1730827560000|2024-11-05 17:26:00|45045.8|45025.8|45045.8|45025.8|45047.7|45027.7|45045.8|45025.8|5
1730827570000|2024-11-05 17:26:10|45048.3|45028.3|45048.3|45028.3|45050.8|45030.8|45045.8|45025.8|9
1730827580000|2024-11-05 17:26:20|45048.9|45028.9|45050.2|45030.2|45050.8|45030.8|45047.7|45027.7|1
1730827590000|2024-11-05 17:26:30|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.2|45030.2|1
1730827600000|2024-11-05 17:26:40|45050.2|45030.2|45050.8|45030.8|45050.8|45030.8|45050.2|45030.2|4
1730827610000|2024-11-05 17:26:50|45052.7|45032.7|45053.3|45033.3|45053.3|45033.3|45052.7|45032.7|5
1730827620000|2024-11-05 17:27:00|45052.7|45032.7|45053.3|45033.3|45053.3|45033.3|45052.7|45032.7|0
1730827630000|2024-11-05 17:27:10|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|2
1730827640000|2024-11-05 17:27:20|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|5
1730827650000|2024-11-05 17:27:30|45055.2|45035.2|45055.2|45035.2|45055.8|45035.8|45053.3|45033.3|6
1730827660000|2024-11-05 17:27:40|45052.7|45032.7|45050.8|45030.8|45053.3|45033.3|45050.8|45030.8|17
1730827670000|2024-11-05 17:27:50|45051.4|45031.4|45053.3|45033.3|45053.3|45033.3|45051.4|45031.4|2
1730827680000|2024-11-05 17:28:00|45053.9|45033.9|45055.8|45035.8|45058.9|45038.9|45053.9|45033.9|31
1730827690000|2024-11-05 17:28:10|45054.7|45034.7|45051.4|45031.4|45054.7|45034.7|45050.8|45030.8|23
1730827700000|2024-11-05 17:28:20|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|12
1730827710000|2024-11-05 17:28:30|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|3
1730827720000|2024-11-05 17:28:40|45056.4|45036.4|45059.5|45039.5|45059.5|45039.5|45056.4|45036.4|2
1730827730000|2024-11-05 17:28:50|45058.9|45038.9|45059.5|45039.5|45059.5|45039.5|45058.9|45038.9|14
1730827740000|2024-11-05 17:29:00|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|45058.9|45038.9|1
1730827750000|2024-11-05 17:29:10|45061.4|45041.4|45063.9|45043.9|45063.9|45043.9|45061.4|45041.4|7
1730827760000|2024-11-05 17:29:20|45065.8|45045.8|45070.8|45050.8|45070.8|45050.8|45065.8|45045.8|4
1730827770000|2024-11-05 17:29:30|45068.3|45048.3|45070.8|45050.8|45070.8|45050.8|45068.3|45048.3|11
1730827790000|2024-11-05 17:29:50|45068.3|45048.3|45070.3|45050.3|45070.8|45050.8|45068.3|45048.3|7
1730827800000|2024-11-05 17:30:00|45068.3|45048.3|45069.7|45049.7|45069.7|45049.7|45062.8|45042.8|46
1730827810000|2024-11-05 17:30:10|45070.3|45050.3|45077|45057|45077|45057|45067.2|45047.2|62
1730827820000|2024-11-05 17:30:20|45077.8|45057.8|45075.8|45055.8|45077.8|45057.8|45075.8|45055.8|4
1730827830000|2024-11-05 17:30:30|45070.8|45050.8|45070.8|45050.8|45070.8|45050.8|45070.8|45050.8|26
1730827840000|2024-11-05 17:30:40|||||||||9
1730827860000|2024-11-05 17:31:00|45075.3|45055.3|45070.8|45050.8|45075.3|45055.3|45070.8|45050.8|5
1730827870000|2024-11-05 17:31:10|45068.3|45048.3|45068.3|45048.3|45068.3|45048.3|45068.3|45048.3|5
1730827880000|2024-11-05 17:31:20|45066.4|45046.4|45066.4|45046.4|45068.9|45048.9|45065.8|45045.8|11
1730827890000|2024-11-05 17:31:30|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|8
1730827910000|2024-11-05 17:31:50|45066.4|45046.4|45066.4|45046.4|45068.9|45048.9|45066.4|45046.4|2
1730827920000|2024-11-05 17:32:00|45067|45047|45065.8|45045.8|45070.8|45050.8|45065.8|45045.8|30
1730827940000|2024-11-05 17:32:20|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|45061.4|45041.4|7
1730827960000|2024-11-05 17:32:40|45063.9|45043.9|45063.9|45043.9|45063.9|45043.9|45063.9|45043.9|2
1730827970000|2024-11-05 17:32:50|45065.8|45045.8|45065.8|45045.8|45065.8|45045.8|45063.9|45043.9|1
1730827980000|2024-11-05 17:33:00|45063.9|45043.9|45053.9|45033.9|45063.9|45043.9|45053.9|45033.9|25
1730827990000|2024-11-05 17:33:10|||||||||5
1730828000000|2024-11-05 17:33:20|45055.8|45035.8|45053.9|45033.9|45055.8|45035.8|45051.4|45031.4|4
1730828010000|2024-11-05 17:33:30|45053.3|45033.3|45053.3|45033.3|45053.9|45033.9|45051.4|45031.4|2
1730828020000|2024-11-05 17:33:40|45050.8|45030.8|45051.4|45031.4|45051.4|45031.4|45050.8|45030.8|0
1730828030000|2024-11-05 17:33:50|45050.8|45030.8|45048.9|45028.9|45050.8|45030.8|45048.9|45028.9|9
1730828040000|2024-11-05 17:34:00|45047|45027|45047|45027|45047|45027|45047|45027|0
1730828050000|2024-11-05 17:34:10|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|1
1730828060000|2024-11-05 17:34:20|45047|45027|45047|45027|45047|45027|45047|45027|0
1730828070000|2024-11-05 17:34:30|45043.9|45023.9|45041.4|45021.4|45043.9|45023.9|45040.8|45020.8|16
1730828080000|2024-11-05 17:34:40|45040.8|45020.8|45040.8|45020.8|45043.9|45023.9|45040.8|45020.8|3
1730828090000|2024-11-05 17:34:50|45040.3|45020.3|45040.3|45020.3|45040.8|45020.8|45040.3|45020.3|4
1730828100000|2024-11-05 17:35:00|45040.8|45020.8|45037.8|45017.8|45040.8|45020.8|45037.8|45017.8|8
1730828110000|2024-11-05 17:35:10|45038.3|45018.3|45037.8|45017.8|45038.3|45018.3|45037.8|45017.8|20
1730828120000|2024-11-05 17:35:20|45039.7|45019.7|45024.7|45004.7|45039.7|45019.7|45024.7|45004.7|33
1730828130000|2024-11-05 17:35:30|45027.2|45007.2|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|29
1730828140000|2024-11-05 17:35:40|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|2
1730828150000|2024-11-05 17:35:50|45025.3|45005.3|45030.3|45010.3|45030.3|45010.3|45025.3|45005.3|3
1730828160000|2024-11-05 17:36:00|||||||||8
1730828170000|2024-11-05 17:36:10|45030.9|45010.9|45035.3|45015.3|45035.3|45015.3|45030.9|45010.9|10
1730828180000|2024-11-05 17:36:20|||||||||1
1730828190000|2024-11-05 17:36:30|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|1
1730828200000|2024-11-05 17:36:40|45036.4|45016.4|45037.8|45017.8|45038.4|45018.4|45036.4|45016.4|4
1730828210000|2024-11-05 17:36:50|45035.9|45015.9|45035.9|45015.9|45037.8|45017.8|45035.9|45015.9|32
1730828220000|2024-11-05 17:37:00|45036.4|45016.4|45040.9|45020.9|45040.9|45020.9|45036.4|45016.4|1
1730828230000|2024-11-05 17:37:10|||||||||22
1730828240000|2024-11-05 17:37:20|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|3
1730828250000|2024-11-05 17:37:30|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|12
1730828280000|2024-11-05 17:38:00|45046.4|45026.4|45050.9|45030.9|45050.9|45030.9|45045.9|45025.9|13
1730828290000|2024-11-05 17:38:10|45051.4|45031.4|45053.9|45033.9|45053.9|45033.9|45051.4|45031.4|2
1730828300000|2024-11-05 17:38:20|45055.1|45035.1|45052.6|45032.6|45055.1|45035.1|45050.1|45030.1|35
1730828310000|2024-11-05 17:38:30|45052|45032|45049.5|45029.5|45052|45032|45049.5|45029.5|6
1730828320000|2024-11-05 17:38:40|45047|45027|45044.5|45024.5|45047|45027|45043.9|45023.9|10
1730828330000|2024-11-05 17:38:50|45043.9|45023.9|45042|45022|45043.9|45023.9|45042|45022|0
1730828340000|2024-11-05 17:39:00|45043.2|45023.2|45047|45027|45047|45027|45043.2|45023.2|13
1730828350000|2024-11-05 17:39:10|45047.6|45027.6|45051.4|45031.4|45052|45032|45047.6|45027.6|3
1730828360000|2024-11-05 17:39:20|45047|45027|45049.5|45029.5|45052|45032|45047|45027|2
1730828380000|2024-11-05 17:39:40|45047.6|45027.6|45047|45027|45049.5|45029.5|45047|45027|1
1730828390000|2024-11-05 17:39:50|45047.6|45027.6|45049.5|45029.5|45052|45032|45047.6|45027.6|6
1730828400000|2024-11-05 17:40:00|45052|45032|45049.5|45029.5|45052|45032|45049.5|45029.5|3
1730828410000|2024-11-05 17:40:10|45052|45032|45047|45027|45052|45032|45047|45027|1
1730828420000|2024-11-05 17:40:20|45042|45022|45041.4|45021.4|45042|45022|45041.4|45021.4|13
1730828430000|2024-11-05 17:40:30|45039.5|45019.5|45036.4|45016.4|45042|45022|45036.4|45016.4|9
1730828440000|2024-11-05 17:40:40|45037|45017|45034.5|45014.5|45037|45017|45034.5|45014.5|9
1730828460000|2024-11-05 17:41:00|45032|45012|45029.5|45009.5|45032|45012|45029.5|45009.5|5
1730828470000|2024-11-05 17:41:10|45027|45007|45026.4|45006.4|45027|45007|45025.9|45005.9|5
1730828480000|2024-11-05 17:41:20|45027|45007|45029.5|45009.5|45029.5|45009.5|45027|45007|7
1730828490000|2024-11-05 17:41:30|45032|45012|45032|45012|45032|45012|45032|45012|34
1730828510000|2024-11-05 17:41:50|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|11
1730828520000|2024-11-05 17:42:00|45036.4|45016.4|45040.9|45020.9|45040.9|45020.9|45036.4|45016.4|8
1730828530000|2024-11-05 17:42:10|45045.3|45025.3|45043.9|45023.9|45045.3|45025.3|45043.4|45023.4|28
1730828540000|2024-11-05 17:42:20|45042|45022|45042|45022|45044.5|45024.5|45042|45022|3
1730828550000|2024-11-05 17:42:30|||||||||1
1730828560000|2024-11-05 17:42:40|||||||||2
1730828570000|2024-11-05 17:42:50|45047|45027|45047|45027|45047|45027|45047|45027|6
1730828580000|2024-11-05 17:43:00|45047.6|45027.6|45052|45032|45052|45032|45047.6|45027.6|6
1730828610000|2024-11-05 17:43:30|45053.2|45033.2|45057|45037|45057|45037|45052|45032|17
1730828620000|2024-11-05 17:43:40|45059.5|45039.5|45060.7|45040.7|45060.7|45040.7|45059.5|45039.5|69
1730828630000|2024-11-05 17:43:50|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|14
1730828640000|2024-11-05 17:44:00|45067|45047|45066.8|45046.8|45068.8|45048.8|45066.3|45046.3|18
1730828650000|2024-11-05 17:44:10|45066.3|45046.3|45069.3|45049.3|45069.3|45049.3|45064.3|45044.3|2
1730828660000|2024-11-05 17:44:20|45064.3|45044.3|45061.3|45041.3|45064.3|45044.3|45061.3|45041.3|8
1730828670000|2024-11-05 17:44:30|45061.8|45041.8|45064.9|45044.9|45064.9|45044.9|45061.8|45041.8|14
1730828680000|2024-11-05 17:44:40|45064.3|45044.3|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|4
1730828690000|2024-11-05 17:44:50|45062.4|45042.4|45064.9|45044.9|45066.8|45046.8|45062.4|45042.4|10
1730828700000|2024-11-05 17:45:00|45067.4|45047.4|45069.3|45049.3|45069.3|45049.3|45064.9|45044.9|15
1730828710000|2024-11-05 17:45:10|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|14
1730828720000|2024-11-05 17:45:20|45069.9|45049.9|45064.3|45044.3|45072.4|45052.4|45064.3|45044.3|19
1730828730000|2024-11-05 17:45:30|45059.3|45039.3|45054.9|45034.9|45059.3|45039.3|45052.4|45032.4|9
1730828740000|2024-11-05 17:45:40|45054.3|45034.3|45057.4|45037.4|45057.4|45037.4|45052.4|45032.4|7
1730828750000|2024-11-05 17:45:50|45055.5|45035.5|45057.4|45037.4|45057.4|45037.4|45054.9|45034.9|6
1730828760000|2024-11-05 17:46:00|45054.9|45034.9|45059.9|45039.9|45059.9|45039.9|45054.9|45034.9|11
1730828770000|2024-11-05 17:46:10|45062.4|45042.4|45067.4|45047.4|45067.4|45047.4|45062.4|45042.4|10
1730828780000|2024-11-05 17:46:20|45068|45048|45068|45048|45070.5|45050.5|45067.4|45047.4|5
1730828790000|2024-11-05 17:46:30|45067.4|45047.4|45068|45048|45070.5|45050.5|45067.4|45047.4|8
1730828800000|2024-11-05 17:46:40|45068.6|45048.6|45070.5|45050.5|45070.5|45050.5|45068|45048|0
1730828810000|2024-11-05 17:46:50|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|2
1730828820000|2024-11-05 17:47:00|45073|45053|45072.4|45052.4|45073|45053|45072.4|45052.4|11
1730828830000|2024-11-05 17:47:10|45073|45053|45072.4|45052.4|45073|45053|45072.4|45052.4|2
1730828840000|2024-11-05 17:47:20|45073|45053|45072.4|45052.4|45073|45053|45072.4|45052.4|6
1730828850000|2024-11-05 17:47:30|45069.4|45049.4|45062.4|45042.4|45069.4|45049.4|45061.3|45041.3|21
1730828860000|2024-11-05 17:47:40|45061.9|45041.9|45064.4|45044.4|45064.4|45044.4|45061.9|45041.9|7
1730828870000|2024-11-05 17:47:50|45064.9|45044.9|45064.4|45044.4|45064.9|45044.9|45064.4|45044.4|8
1730828880000|2024-11-05 17:48:00|45064.9|45044.9|45064.9|45044.9|45064.9|45044.9|45064.4|45044.4|12
1730828890000|2024-11-05 17:48:10|45065.5|45045.5|45064.4|45044.4|45065.5|45045.5|45064.4|45044.4|1
1730828900000|2024-11-05 17:48:20|45064.9|45044.9|45064.4|45044.4|45064.9|45044.9|45064.4|45044.4|0
1730828910000|2024-11-05 17:48:30|45064.9|45044.9|45064.9|45044.9|45067.4|45047.4|45064.9|45044.9|3
1730828930000|2024-11-05 17:48:50|45067.4|45047.4|45067.4|45047.4|45068|45048|45064.9|45044.9|6
1730828940000|2024-11-05 17:49:00|45068|45048|45067.4|45047.4|45068|45048|45067.4|45047.4|8
1730828950000|2024-11-05 17:49:10|||||||||8
1730828960000|2024-11-05 17:49:20|||||||||10
1730828970000|2024-11-05 17:49:30|45069.4|45049.4|45069.4|45049.4|45071.9|45051.9|45067.4|45047.4|11
1730828980000|2024-11-05 17:49:40|45069.9|45049.9|45066.9|45046.9|45071.9|45051.9|45066.9|45046.9|2
1730828990000|2024-11-05 17:49:50|45064.4|45044.4|45064.9|45044.9|45064.9|45044.9|45061.9|45041.9|11
1730829000000|2024-11-05 17:50:00|45063.8|45043.8|45059.5|45039.5|45063.8|45043.8|45057.6|45037.6|15
1730829010000|2024-11-05 17:50:10|45057.6|45037.6|45050.7|45030.7|45057.6|45037.6|45050.7|45030.7|7
1730829020000|2024-11-05 17:50:20|45051.3|45031.3|45050.7|45030.7|45051.3|45031.3|45050.7|45030.7|11
1730829030000|2024-11-05 17:50:30|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|7
1730829040000|2024-11-05 17:50:40|45046.3|45026.3|45043.8|45023.8|45048.2|45028.2|45043.8|45023.8|2
1730829050000|2024-11-05 17:50:50|45046.3|45026.3|45043.2|45023.2|45046.3|45026.3|45043.2|45023.2|10
1730829060000|2024-11-05 17:51:00|45044.4|45024.4|45049.4|45029.4|45049.4|45029.4|45044.4|45024.4|14
1730829070000|2024-11-05 17:51:10|45051.3|45031.3|45051.3|45031.3|45053.2|45033.2|45051.3|45031.3|15
1730829080000|2024-11-05 17:51:20|45045.7|45025.7|45033.8|45013.8|45045.7|45025.7|45033.8|45013.8|22
1730829090000|2024-11-05 17:51:30|45030.1|45010.1|45040.7|45020.7|45040.7|45020.7|45030.1|45010.1|19
1730829100000|2024-11-05 17:51:40|||||||||1
1730829110000|2024-11-05 17:51:50|45040.1|45020.1|45040.7|45020.7|45040.7|45020.7|45038.2|45018.2|2
1730829120000|2024-11-05 17:52:00|45038.2|45018.2|45038.8|45018.8|45038.8|45018.8|45038.2|45018.2|10
1730829130000|2024-11-05 17:52:10|||||||||1
1730829140000|2024-11-05 17:52:20|45041.3|45021.3|45043.2|45023.2|45043.2|45023.2|45040.7|45020.7|16
1730829150000|2024-11-05 17:52:30|||||||||10
1730829170000|2024-11-05 17:52:50|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|39
1730829180000|2024-11-05 17:53:00|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45046.3|45026.3|12
1730829190000|2024-11-05 17:53:10|45046.3|45026.3|45044.4|45024.4|45046.3|45026.3|45044.4|45024.4|5
1730829200000|2024-11-05 17:53:20|||||||||4
1730829210000|2024-11-05 17:53:30|45046.3|45026.3|45048.8|45028.8|45048.8|45028.8|45046.3|45026.3|18
1730829220000|2024-11-05 17:53:40|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|3
1730829230000|2024-11-05 17:53:50|45050.7|45030.7|45048.8|45028.8|45050.7|45030.7|45048.8|45028.8|0
1730829240000|2024-11-05 17:54:00|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|8
1730829250000|2024-11-05 17:54:10|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|5
1730829270000|2024-11-05 17:54:30|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|7
1730829290000|2024-11-05 17:54:50|45047.6|45027.6|45043.2|45023.2|45047.6|45027.6|45043.2|45023.2|7
1730829300000|2024-11-05 17:55:00|45042.6|45022.6|45043.8|45023.8|45045.7|45025.7|45038.2|45018.2|12
1730829310000|2024-11-05 17:55:10|45043.2|45023.2|45045.7|45025.7|45045.7|45025.7|45043.2|45023.2|2
1730829320000|2024-11-05 17:55:20|45047.1|45027.1|45050.7|45030.7|45051.3|45031.3|45043.2|45023.2|22
1730829330000|2024-11-05 17:55:30|45048.2|45028.2|45048.2|45028.2|45053.2|45033.2|45048.2|45028.2|12
1730829340000|2024-11-05 17:55:40|45050.1|45030.1|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|3
1730829350000|2024-11-05 17:55:50|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|3
1730829360000|2024-11-05 17:56:00|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|24
1730829370000|2024-11-05 17:56:10|||||||||3
1730829380000|2024-11-05 17:56:20|45048.8|45028.8|45053.8|45033.8|45053.8|45033.8|45048.8|45028.8|20
1730829390000|2024-11-05 17:56:30|45051.3|45031.3|45051.3|45031.3|45051.9|45031.9|45051.3|45031.3|0
1730829400000|2024-11-05 17:56:40|45051.9|45031.9|45053.2|45033.2|45055.7|45035.7|45051.9|45031.9|9
1730829410000|2024-11-05 17:56:50|||||||||5
1730829420000|2024-11-05 17:57:00|45048.2|45028.2|45047.6|45027.6|45048.2|45028.2|45047.6|45027.6|7
1730829430000|2024-11-05 17:57:10|45048.2|45028.2|45049.4|45029.4|45054.4|45034.4|45048.2|45028.2|33
1730829440000|2024-11-05 17:57:20|45050.5|45030.5|45049.4|45029.4|45052.5|45032.5|45049.4|45029.4|31
1730829450000|2024-11-05 17:57:30|45051.3|45031.3|45050|45030|45053.8|45033.8|45049.4|45029.4|14
1730829460000|2024-11-05 17:57:40|45051.9|45031.9|45055|45035|45055|45035|45051.9|45031.9|6
1730829470000|2024-11-05 17:57:50|45055.5|45035.5|45064.4|45044.4|45066.9|45046.9|45055.5|45035.5|21
1730829480000|2024-11-05 17:58:00|45060|45040|45050|45030|45060|45040|45049.4|45029.4|32
1730829490000|2024-11-05 17:58:10|45053.8|45033.8|45040|45020|45053.8|45033.8|45040|45020|5
1730829500000|2024-11-05 17:58:20|45040.5|45020.5|45044.4|45024.4|45044.4|45024.4|45040|45020|16
1730829510000|2024-11-05 17:58:30|45047.5|45027.5|45048.2|45028.2|45048.8|45028.8|45046.3|45026.3|120
1730829520000|2024-11-05 17:58:40|45043.8|45023.8|45037.7|45017.7|45043.8|45023.8|45035.2|45015.2|36
1730829530000|2024-11-05 17:58:50|45038.2|45018.2|45041.3|45021.3|45041.3|45021.3|45038.2|45018.2|20
1730829540000|2024-11-05 17:59:00|45043.2|45023.2|45050.7|45030.7|45050.7|45030.7|45043.2|45023.2|97
1730829550000|2024-11-05 17:59:10|45051.3|45031.3|45064.4|45044.4|45064.4|45044.4|45051.3|45031.3|105
1730829560000|2024-11-05 17:59:20|45063.8|45043.8|45064.4|45044.4|45066.3|45046.3|45061.9|45041.9|104
1730829570000|2024-11-05 17:59:30|45066.3|45046.3|45066.3|45046.3|45066.3|45046.3|45061.3|45041.3|55
1730829580000|2024-11-05 17:59:40|45066.9|45046.9|45065.5|45045.5|45067.5|45047.5|45061.1|45041.1|175
1730829590000|2024-11-05 17:59:50|45063|45043|45066.3|45046.3|45067.5|45047.5|45063|45043|90
1730829600000|2024-11-05 18:00:00|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|21
1730829610000|2024-11-05 18:00:10|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|45055|45035|38
1730829620000|2024-11-05 18:00:20|45056.3|45036.3|45058.8|45038.8|45058.8|45038.8|45056.3|45036.3|10
1730829630000|2024-11-05 18:00:30|45060.7|45040.7|45063.8|45043.8|45063.8|45043.8|45060.7|45040.7|25
1730829640000|2024-11-05 18:00:40|||||||||19
1730829650000|2024-11-05 18:00:50|||||||||1
1730829660000|2024-11-05 18:01:00|45062.5|45042.5|45064.4|45044.4|45064.4|45044.4|45062.5|45042.5|33
1730829670000|2024-11-05 18:01:10|45066.3|45046.3|45058.8|45038.8|45066.3|45046.3|45058.8|45038.8|18
1730829680000|2024-11-05 18:01:20|||||||||26
1730829690000|2024-11-05 18:01:30|45058.2|45038.2|45061.3|45041.3|45061.3|45041.3|45056.3|45036.3|6
1730829700000|2024-11-05 18:01:40|||||||||12
1730829710000|2024-11-05 18:01:50|||||||||4
1730829720000|2024-11-05 18:02:00|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|21
1730829730000|2024-11-05 18:02:10|45066.3|45046.3|45065.7|45045.7|45066.3|45046.3|45065.7|45045.7|3
1730829740000|2024-11-05 18:02:20|45066.3|45046.3|45065.7|45045.7|45066.3|45046.3|45065.7|45045.7|2
1730829750000|2024-11-05 18:02:30|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|23
1730829760000|2024-11-05 18:02:40|45073.8|45053.8|45073.2|45053.2|45073.8|45053.8|45073.2|45053.2|1
1730829770000|2024-11-05 18:02:50|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|4
1730829780000|2024-11-05 18:03:00|45076.3|45056.3|45073.2|45053.2|45076.3|45056.3|45073.2|45053.2|20
1730829790000|2024-11-05 18:03:10|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|5
1730829800000|2024-11-05 18:03:20|45076.3|45056.3|45074.4|45054.4|45076.3|45056.3|45074.4|45054.4|5
1730829810000|2024-11-05 18:03:30|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|4
1730829820000|2024-11-05 18:03:40|||||||||1
1730829830000|2024-11-05 18:03:50|||||||||19
1730829840000|2024-11-05 18:04:00|45078.8|45058.8|45079.4|45059.4|45079.4|45059.4|45078.8|45058.8|1
1730829850000|2024-11-05 18:04:10|45083.8|45063.8|45084.4|45064.4|45084.4|45064.4|45083.8|45063.8|11
1730829860000|2024-11-05 18:04:20|45083.8|45063.8|45079.4|45059.4|45083.8|45063.8|45079.4|45059.4|2
1730829870000|2024-11-05 18:04:30|||||||||1
1730829880000|2024-11-05 18:04:40|45080|45060|45079.4|45059.4|45084.4|45064.4|45079.4|45059.4|2
1730829890000|2024-11-05 18:04:50|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|4
1730829900000|2024-11-05 18:05:00|||||||||1
1730829910000|2024-11-05 18:05:10|45076.9|45056.9|45074.4|45054.4|45076.9|45056.9|45072.5|45052.5|6
1730829930000|2024-11-05 18:05:30|||||||||10
1730829940000|2024-11-05 18:05:40|||||||||3
1730829960000|2024-11-05 18:06:00|||||||||3
1730829990000|2024-11-05 18:06:30|||||||||2
1730830000000|2024-11-05 18:06:40|||||||||2
1730830010000|2024-11-05 18:06:50|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|3
1730830020000|2024-11-05 18:07:00|45074.4|45054.4|45074.4|45054.4|45077.5|45057.5|45074.4|45054.4|4
1730830030000|2024-11-05 18:07:10|45075.6|45055.6|45079.4|45059.4|45079.4|45059.4|45075.6|45055.6|2
1730830040000|2024-11-05 18:07:20|45078.8|45058.8|45078.8|45058.8|45078.8|45058.8|45078.8|45058.8|6
1730830050000|2024-11-05 18:07:30|45076.9|45056.9|45074.4|45054.4|45076.9|45056.9|45074.4|45054.4|1
1730830060000|2024-11-05 18:07:40|||||||||8
1730830070000|2024-11-05 18:07:50|||||||||2
1730830080000|2024-11-05 18:08:00|||||||||3
1730830090000|2024-11-05 18:08:10|||||||||2
1730830100000|2024-11-05 18:08:20|||||||||6
1730830110000|2024-11-05 18:08:30|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|10
1730830120000|2024-11-05 18:08:40|45071.3|45051.3|45074.4|45054.4|45074.4|45054.4|45070|45050|2
1730830160000|2024-11-05 18:09:20|||||||||15
1730830180000|2024-11-05 18:09:40|||||||||10
1730830190000|2024-11-05 18:09:50|||||||||3
1730830200000|2024-11-05 18:10:00|45073.3|45053.3|45061.9|45041.9|45073.3|45053.3|45061.9|45041.9|36
1730830210000|2024-11-05 18:10:10|45059.4|45039.4|45059.4|45039.4|45061.9|45041.9|45059.4|45039.4|0
1730830220000|2024-11-05 18:10:20|45061.3|45041.3|45061.9|45041.9|45061.9|45041.9|45061.3|45041.3|0
1730830230000|2024-11-05 18:10:30|45061.3|45041.3|45058.8|45038.8|45061.9|45041.9|45058.8|45038.8|1
1730830240000|2024-11-05 18:10:40|45056.9|45036.9|45050.8|45030.8|45059.4|45039.4|45050.8|45030.8|86
1730830250000|2024-11-05 18:10:50|45048.3|45028.3|45045.8|45025.8|45048.3|45028.3|45045.8|45025.8|6
1730830260000|2024-11-05 18:11:00|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45043.8|45023.8|5
1730830270000|2024-11-05 18:11:10|45047.1|45027.1|45048.3|45028.3|45048.3|45028.3|45043.3|45023.3|4
1730830280000|2024-11-05 18:11:20|45047.7|45027.7|45043.8|45023.8|45047.7|45027.7|45043.8|45023.8|6
1730830290000|2024-11-05 18:11:30|||||||||2
1730830300000|2024-11-05 18:11:40|45045.8|45025.8|45043.3|45023.3|45045.8|45025.8|45043.3|45023.3|1
1730830310000|2024-11-05 18:11:50|45041.3|45021.3|45043.3|45023.3|45043.3|45023.3|45040.8|45020.8|0
1730830320000|2024-11-05 18:12:00|45043.8|45023.8|45043.8|45023.8|45043.8|45023.8|45043.3|45023.3|0
1730830330000|2024-11-05 18:12:10|45043.3|45023.3|45045.8|45025.8|45045.8|45025.8|45043.3|45023.3|3
1730830340000|2024-11-05 18:12:20|45043.3|45023.3|45045.8|45025.8|45045.8|45025.8|45043.3|45023.3|1
1730830350000|2024-11-05 18:12:30|45043.3|45023.3|45043.3|45023.3|45045.8|45025.8|45043.3|45023.3|1
1730830360000|2024-11-05 18:12:40|45045.2|45025.2|45045.8|45025.8|45045.8|45025.8|45045.2|45025.2|2
1730830370000|2024-11-05 18:12:50|45048.3|45028.3|45050.8|45030.8|45050.8|45030.8|45048.3|45028.3|4
1730830380000|2024-11-05 18:13:00|45053.3|45033.3|45055.8|45035.8|45055.8|45035.8|45053.3|45033.3|3
1730830390000|2024-11-05 18:13:10|45056.3|45036.3|45058.3|45038.3|45060.8|45040.8|45056.3|45036.3|1
1730830400000|2024-11-05 18:13:20|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|1
1730830410000|2024-11-05 18:13:30|||||||||2
1730830420000|2024-11-05 18:13:40|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|17
1730830430000|2024-11-05 18:13:50|45065.2|45045.2|45065.8|45045.8|45065.8|45045.8|45063.3|45043.3|13
1730830440000|2024-11-05 18:14:00|45063.3|45043.3|45063.3|45043.3|45065.2|45045.2|45063.3|45043.3|22
1730830450000|2024-11-05 18:14:10|45060.8|45040.8|45063.3|45043.3|45063.3|45043.3|45060.8|45040.8|0
1730830460000|2024-11-05 18:14:20|45060.8|45040.8|45058.3|45038.3|45060.8|45040.8|45057.7|45037.7|12
1730830470000|2024-11-05 18:14:30|45057.7|45037.7|45053.3|45033.3|45057.7|45037.7|45053.3|45033.3|6
1730830490000|2024-11-05 18:14:50|45052.1|45032.1|45038.3|45018.3|45052.1|45032.1|45035.8|45015.8|11
1730830500000|2024-11-05 18:15:00|45038.9|45018.9|45038.3|45018.3|45040.8|45020.8|45038.3|45018.3|3
1730830510000|2024-11-05 18:15:10|45035.8|45015.8|45038.3|45018.3|45038.3|45018.3|45035.8|45015.8|5
1730830520000|2024-11-05 18:15:20|45037.7|45017.7|45038.3|45018.3|45038.3|45018.3|45036.4|45016.4|4
1730830540000|2024-11-05 18:15:40|45038.9|45018.9|45038.3|45018.3|45040.8|45020.8|45038.3|45018.3|0
1730830550000|2024-11-05 18:15:50|45037.7|45017.7|45037.7|45017.7|45038.3|45018.3|45037.7|45017.7|2
1730830560000|2024-11-05 18:16:00|45035.8|45015.8|45033.3|45013.3|45035.8|45015.8|45033.3|45013.3|3
1730830570000|2024-11-05 18:16:10|||||||||13
1730830580000|2024-11-05 18:16:20|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|0
1730830590000|2024-11-05 18:16:30|45030.8|45010.8|45030.8|45010.8|45030.8|45010.8|45030.8|45010.8|0
1730830600000|2024-11-05 18:16:40|||||||||3
1730830610000|2024-11-05 18:16:50|45033.3|45013.3|45035.2|45015.2|45035.8|45015.8|45033.3|45013.3|0
1730830620000|2024-11-05 18:17:00|45033.3|45013.3|45035.8|45015.8|45038.3|45018.3|45033.3|45013.3|4
1730830630000|2024-11-05 18:17:10|45038.3|45018.3|45040.8|45020.8|45040.8|45020.8|45038.3|45018.3|1
1730830680000|2024-11-05 18:18:00|||||||||7
1730830690000|2024-11-05 18:18:10|45040.2|45020.2|45037.7|45017.7|45040.2|45020.2|45037.7|45017.7|1
1730830700000|2024-11-05 18:18:20|45037.1|45017.1|45030.2|45010.2|45037.1|45017.1|45030.2|45010.2|5
1730830710000|2024-11-05 18:18:30|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|9
1730830720000|2024-11-05 18:18:40|||||||||1
1730830730000|2024-11-05 18:18:50|45033.9|45013.9|45033.3|45013.3|45035.8|45015.8|45033.3|45013.3|1
1730830740000|2024-11-05 18:19:00|45032.7|45012.7|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|4
1730830750000|2024-11-05 18:19:10|45029.6|45009.6|45029.6|45009.6|45029.6|45009.6|45029.1|45009.1|3
1730830760000|2024-11-05 18:19:20|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|5
1730830770000|2024-11-05 18:19:30|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1730830780000|2024-11-05 18:19:40|45027.7|45007.7|45025.8|45005.8|45028.3|45008.3|45025.8|45005.8|3
1730830790000|2024-11-05 18:19:50|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|0
1730830810000|2024-11-05 18:20:10|45024.6|45004.6|45025.2|45005.2|45025.2|45005.2|45024.6|45004.6|1
1730830820000|2024-11-05 18:20:20|45024.6|45004.6|45022.7|45002.7|45024.6|45004.6|45022.7|45002.7|5
1730830830000|2024-11-05 18:20:30|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45022.7|45002.7|1
1730830840000|2024-11-05 18:20:40|45023.9|45003.9|45025.8|45005.8|45025.8|45005.8|45023.9|45003.9|3
1730830850000|2024-11-05 18:20:50|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|2
1730830860000|2024-11-05 18:21:00|45025.8|45005.8|45025.8|45005.8|45028.3|45008.3|45025.8|45005.8|0
1730830870000|2024-11-05 18:21:10|45023.3|45003.3|45022.7|45002.7|45023.3|45003.3|45022.7|45002.7|2
1730830880000|2024-11-05 18:21:20|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45022.7|45002.7|1
1730830890000|2024-11-05 18:21:30|45022.7|45002.7|45022.7|45002.7|45023.3|45003.3|45022.7|45002.7|1
1730830900000|2024-11-05 18:21:40|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45022.7|45002.7|0
1730830910000|2024-11-05 18:21:50|45022.1|45002.1|45022.1|45002.1|45024.1|45004.1|45022.1|45002.1|11
1730830920000|2024-11-05 18:22:00|||||||||1
1730830930000|2024-11-05 18:22:10|45021.6|45001.6|45022.1|45002.1|45022.1|45002.1|45021.6|45001.6|2
1730830950000|2024-11-05 18:22:30|||||||||4
1730830960000|2024-11-05 18:22:40|||||||||1
1730830970000|2024-11-05 18:22:50|||||||||2
1730830980000|2024-11-05 18:23:00|||||||||1
1730830990000|2024-11-05 18:23:10|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|2
1730831000000|2024-11-05 18:23:20|45022.1|45002.1|45022.7|45002.7|45022.7|45002.7|45022.1|45002.1|12
1730831010000|2024-11-05 18:23:30|45024.6|45004.6|45029.1|45009.1|45029.1|45009.1|45024.6|45004.6|1
1730831020000|2024-11-05 18:23:40|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45027.2|45007.2|6
1730831030000|2024-11-05 18:23:50|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|0
1730831040000|2024-11-05 18:24:00|45027.7|45007.7|45027.2|45007.2|45029.7|45009.7|45027.2|45007.2|17
1730831050000|2024-11-05 18:24:10|45026|45006|45016.6|44996.6|45026|45006|45016.6|44996.6|47
1730831060000|2024-11-05 18:24:20|45011.6|44991.6|45007.9|44987.9|45011.6|44991.6|45007.9|44987.9|8
1730831080000|2024-11-05 18:24:40|45006|44986|45006|44986|45006|44986|45006|44986|0
1730831100000|2024-11-05 18:25:00|||||||||2
1730831110000|2024-11-05 18:25:10|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|45006.6|44986.6|3
1730831120000|2024-11-05 18:25:20|45004.7|44984.7|45007.2|44987.2|45007.2|44987.2|45004.7|44984.7|2
1730831130000|2024-11-05 18:25:30|45009.1|44989.1|45009.1|44989.1|45009.7|44989.7|45009.1|44989.1|1
1730831140000|2024-11-05 18:25:40|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|45009.7|44989.7|16
1730831150000|2024-11-05 18:25:50|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|10
1730831160000|2024-11-05 18:26:00|45014.1|44994.1|45017.2|44997.2|45017.2|44997.2|45014.1|44994.1|5
1730831180000|2024-11-05 18:26:20|45019.7|44999.7|45019.7|44999.7|45019.7|44999.7|45019.7|44999.7|3
1730831210000|2024-11-05 18:26:50|45020.2|45000.2|45022.2|45002.2|45022.2|45002.2|45020.2|45000.2|6
1730831220000|2024-11-05 18:27:00|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|0
1730831240000|2024-11-05 18:27:20|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|2
1730831250000|2024-11-05 18:27:30|||||||||1
1730831270000|2024-11-05 18:27:50|||||||||1
1730831300000|2024-11-05 18:28:20|45021.6|45001.6|45017.2|44997.2|45021.6|45001.6|45017.2|44997.2|1
1730831320000|2024-11-05 18:28:40|||||||||2
1730831330000|2024-11-05 18:28:50|45016.6|44996.6|45014.7|44994.7|45016.6|44996.6|45014.7|44994.7|0
1730831340000|2024-11-05 18:29:00|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|45012.2|44992.2|1
1730831360000|2024-11-05 18:29:20|||||||||1
1730831370000|2024-11-05 18:29:30|45014.1|44994.1|45012.2|44992.2|45014.1|44994.1|45012.2|44992.2|7
1730831390000|2024-11-05 18:29:50|45009.7|44989.7|45009.1|44989.1|45009.7|44989.7|45009.1|44989.1|3
1730831400000|2024-11-05 18:30:00|45007.2|44987.2|45014.1|44994.1|45014.1|44994.1|45007.2|44987.2|7
1730831420000|2024-11-05 18:30:20|45016.6|44996.6|45027.2|45007.2|45027.2|45007.2|45016.6|44996.6|17
1730831430000|2024-11-05 18:30:30|||||||||5
1730831450000|2024-11-05 18:30:50|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|3
1730831460000|2024-11-05 18:31:00|45034.7|45014.7|45032.2|45012.2|45034.7|45014.7|45032.2|45012.2|4
1730831470000|2024-11-05 18:31:10|45030.2|45010.2|45029.7|45009.7|45030.2|45010.2|45029.7|45009.7|2
1730831500000|2024-11-05 18:31:40|||||||||1
1730831520000|2024-11-05 18:32:00|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|8
1730831530000|2024-11-05 18:32:10|45027.8|45007.8|45027.2|45007.2|45030.3|45010.3|45027.2|45007.2|3
1730831550000|2024-11-05 18:32:30|45027.8|45007.8|45027.2|45007.2|45030.3|45010.3|45027.2|45007.2|14
1730831560000|2024-11-05 18:32:40|||||||||4
1730831570000|2024-11-05 18:32:50|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|13
1730831580000|2024-11-05 18:33:00|||||||||1
1730831590000|2024-11-05 18:33:10|45025.3|45005.3|45017.2|44997.2|45025.3|45005.3|45017.2|44997.2|6
1730831600000|2024-11-05 18:33:20|45016.6|44996.6|45014.1|44994.1|45016.6|44996.6|45014.1|44994.1|5
1730831610000|2024-11-05 18:33:30|45011|44991|45006.6|44986.6|45011|44991|45006.6|44986.6|12
1730831620000|2024-11-05 18:33:40|45007.2|44987.2|45009.1|44989.1|45009.1|44989.1|45006|44986|6
1730831630000|2024-11-05 18:33:50|||||||||5
1730831640000|2024-11-05 18:34:00|||||||||1
1730831650000|2024-11-05 18:34:10|45011|44991|45008.5|44988.5|45011|44991|45008|44988|4
1730831660000|2024-11-05 18:34:20|45006|44986|45006|44986|45008.5|44988.5|45006|44986|4
1730831670000|2024-11-05 18:34:30|45003.5|44983.5|45003.5|44983.5|45003.5|44983.5|45003|44983|4
1730831680000|2024-11-05 18:34:40|45003|44983|45000.5|44980.5|45003|44983|45000.5|44980.5|2
1730831690000|2024-11-05 18:34:50|45001|44981|45004.7|44984.7|45004.7|44984.7|45000.5|44980.5|32
1730831700000|2024-11-05 18:35:00|45005.3|44985.3|45005.8|44985.8|45007.8|44987.8|45005.3|44985.3|13
1730831710000|2024-11-05 18:35:10|45005.3|44985.3|45002.8|44982.8|45005.3|44985.3|45002.8|44982.8|2
1730831730000|2024-11-05 18:35:30|||||||||1
1730831740000|2024-11-05 18:35:40|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|3
1730831750000|2024-11-05 18:35:50|45002.8|44982.8|45003.3|44983.3|45003.3|44983.3|45002.8|44982.8|1
1730831760000|2024-11-05 18:36:00|45005.3|44985.3|45003.3|44983.3|45005.3|44985.3|45003.3|44983.3|6
1730831770000|2024-11-05 18:36:10|||||||||1
1730831780000|2024-11-05 18:36:20|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|0
1730831790000|2024-11-05 18:36:30|45003.3|44983.3|45002.8|44982.8|45003.3|44983.3|45002.8|44982.8|0
1730831800000|2024-11-05 18:36:40|45000.3|44980.3|45002.8|44982.8|45002.8|44982.8|45000.3|44980.3|1
1730831820000|2024-11-05 18:37:00|45002.2|44982.2|45000.3|44980.3|45002.2|44982.2|45000.3|44980.3|1
1730831830000|2024-11-05 18:37:10|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|1
1730831840000|2024-11-05 18:37:20|44995.8|44975.8|44993.9|44973.9|44997.8|44977.8|44993.3|44973.3|5
1730831850000|2024-11-05 18:37:30|44995.8|44975.8|44993.3|44973.3|44998.3|44978.3|44993.3|44973.3|2
1730831860000|2024-11-05 18:37:40|44992.8|44972.8|44990.8|44970.8|44992.8|44972.8|44990.8|44970.8|1
1730831870000|2024-11-05 18:37:50|44990.3|44970.3|44983.3|44963.3|44990.3|44970.3|44983.3|44963.3|2
1730831880000|2024-11-05 18:38:00|44985.3|44965.3|44995.8|44975.8|44995.8|44975.8|44985.3|44965.3|10
1730831890000|2024-11-05 18:38:10|44996.4|44976.4|44998.9|44978.9|44998.9|44978.9|44995.8|44975.8|5
1730831900000|2024-11-05 18:38:20|44998.3|44978.3|45000.8|44980.8|45000.8|44980.8|44998.3|44978.3|2
1730831910000|2024-11-05 18:38:30|44998.3|44978.3|44995.8|44975.8|45000.8|44980.8|44995.8|44975.8|6
1730831930000|2024-11-05 18:38:50|44995.3|44975.3|44993.3|44973.3|44995.3|44975.3|44993.3|44973.3|4
1730831940000|2024-11-05 18:39:00|44990.8|44970.8|44990.9|44970.9|44990.9|44970.9|44990.8|44970.8|1
1730831950000|2024-11-05 18:39:10|44990.3|44970.3|44990.9|44970.9|44993.4|44973.4|44990.3|44970.3|4
1730831960000|2024-11-05 18:39:20|44992.8|44972.8|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|2
1730831970000|2024-11-05 18:39:30|44991.4|44971.4|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|4
1730831980000|2024-11-05 18:39:40|44992.8|44972.8|44992.8|44972.8|44993.4|44973.4|44992.8|44972.8|1
1730831990000|2024-11-05 18:39:50|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|0
1730832000000|2024-11-05 18:40:00|44993.4|44973.4|44988.4|44968.4|44993.4|44973.4|44988.4|44968.4|2
1730832010000|2024-11-05 18:40:10|44985.9|44965.9|44988.4|44968.4|44988.4|44968.4|44985.9|44965.9|4
1730832020000|2024-11-05 18:40:20|44985.9|44965.9|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|5
1730832030000|2024-11-05 18:40:30|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|1
1730832040000|2024-11-05 18:40:40|44987.8|44967.8|44985.9|44965.9|44987.8|44967.8|44985.9|44965.9|1
1730832050000|2024-11-05 18:40:50|44986.4|44966.4|44988.4|44968.4|44988.4|44968.4|44986.4|44966.4|0
1730832060000|2024-11-05 18:41:00|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|1
1730832070000|2024-11-05 18:41:10|44986.4|44966.4|44988.9|44968.9|44988.9|44968.9|44986.4|44966.4|9
1730832080000|2024-11-05 18:41:20|44990.9|44970.9|44995.9|44975.9|44995.9|44975.9|44990.9|44970.9|0
1730832090000|2024-11-05 18:41:30|44995.3|44975.3|44992.8|44972.8|44995.3|44975.3|44992.8|44972.8|1
1730832100000|2024-11-05 18:41:40|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|0
1730832110000|2024-11-05 18:41:50|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|7
1730832120000|2024-11-05 18:42:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44990.9|44970.9|5
1730832150000|2024-11-05 18:42:30|44993.4|44973.4|44992.8|44972.8|44993.4|44973.4|44992.8|44972.8|5
1730832160000|2024-11-05 18:42:40|44992.2|44972.2|44992.8|44972.8|44992.8|44972.8|44992.2|44972.2|5
1730832170000|2024-11-05 18:42:50|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|1
1730832180000|2024-11-05 18:43:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|3
1730832190000|2024-11-05 18:43:10|44993.4|44973.4|44990.3|44970.3|44993.4|44973.4|44990.3|44970.3|0
1730832210000|2024-11-05 18:43:30|44992.2|44972.2|44992.8|44972.8|44992.8|44972.8|44992.2|44972.2|4
1730832220000|2024-11-05 18:43:40|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|0
1730832240000|2024-11-05 18:44:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|2
1730832260000|2024-11-05 18:44:20|44993.4|44973.4|44992.8|44972.8|44993.4|44973.4|44992.8|44972.8|6
1730832270000|2024-11-05 18:44:30|44990.3|44970.3|44992.8|44972.8|44992.8|44972.8|44990.3|44970.3|1
1730832290000|2024-11-05 18:44:50|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|1
1730832300000|2024-11-05 18:45:00|||||||||3
1730832310000|2024-11-05 18:45:10|44995.9|44975.9|44998.4|44978.4|44998.4|44978.4|44995.9|44975.9|2
1730832320000|2024-11-05 18:45:20|44995.9|44975.9|45000.9|44980.9|45000.9|44980.9|44995.9|44975.9|5
1730832330000|2024-11-05 18:45:30|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|6
1730832340000|2024-11-05 18:45:40|||||||||15
1730832350000|2024-11-05 18:45:50|45000.9|44980.9|45000.9|44980.9|45000.9|44980.9|45000.9|44980.9|0
1730832360000|2024-11-05 18:46:00|||||||||6
1730832370000|2024-11-05 18:46:10|45000.3|44980.3|44998.4|44978.4|45000.3|44980.3|44998.4|44978.4|4
1730832390000|2024-11-05 18:46:30|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|2
1730832410000|2024-11-05 18:46:50|||||||||6
1730832420000|2024-11-05 18:47:00|||||||||3
1730832440000|2024-11-05 18:47:20|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|2
1730832460000|2024-11-05 18:47:40|||||||||1
1730832470000|2024-11-05 18:47:50|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|0
1730832480000|2024-11-05 18:48:00|44995.9|44975.9|44994|44974|44998.4|44978.4|44994|44974|1
1730832490000|2024-11-05 18:48:10|44994.5|44974.5|44993.4|44973.4|44994.5|44974.5|44993.4|44973.4|1
1730832510000|2024-11-05 18:48:30|44992.2|44972.2|44988.4|44968.4|44992.2|44972.2|44988.4|44968.4|2
1730832520000|2024-11-05 18:48:40|44989|44969|44988.4|44968.4|44990.9|44970.9|44988.4|44968.4|1
1730832530000|2024-11-05 18:48:50|44990.9|44970.9|44985.9|44965.9|44990.9|44970.9|44985.9|44965.9|3
1730832540000|2024-11-05 18:49:00|44983.4|44963.4|44980.9|44960.9|44983.4|44963.4|44980.9|44960.9|4
1730832550000|2024-11-05 18:49:10|44981.5|44961.5|44983.4|44963.4|44983.4|44963.4|44981.5|44961.5|0
1730832560000|2024-11-05 18:49:20|||||||||1
1730832570000|2024-11-05 18:49:30|44984|44964|44984|44964|44984|44964|44984|44964|2
1730832580000|2024-11-05 18:49:40|44985.9|44965.9|44986.5|44966.5|44986.5|44966.5|44985.9|44965.9|0
1730832600000|2024-11-05 18:50:00|44987|44967|44987|44967|44987|44967|44987|44967|2
1730832610000|2024-11-05 18:50:10|44989.5|44969.5|44989|44969|44991.5|44971.5|44989|44969|1
1730832630000|2024-11-05 18:50:30|44991.5|44971.5|44994|44974|44994|44974|44991.5|44971.5|14
1730832640000|2024-11-05 18:50:40|44993.4|44973.4|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|0
1730832650000|2024-11-05 18:50:50|44995.3|44975.3|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|0
1730832660000|2024-11-05 18:51:00|44995.3|44975.3|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|2
1730832670000|2024-11-05 18:51:10|44998.4|44978.4|44993.4|44973.4|44998.4|44978.4|44993.4|44973.4|14
1730832680000|2024-11-05 18:51:20|||||||||1
1730832690000|2024-11-05 18:51:30|44992.8|44972.8|44990.9|44970.9|44992.8|44972.8|44990.9|44970.9|2
1730832700000|2024-11-05 18:51:40|44993.4|44973.4|44995.3|44975.3|44995.3|44975.3|44993.4|44973.4|2
1730832710000|2024-11-05 18:51:50|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|6
1730832720000|2024-11-05 18:52:00|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|4
1730832730000|2024-11-05 18:52:10|44995.3|44975.3|44990.9|44970.9|44995.3|44975.3|44990.3|44970.3|5
1730832740000|2024-11-05 18:52:20|44990.3|44970.3|44994|44974|44994|44974|44990.3|44970.3|4
1730832750000|2024-11-05 18:52:30|44995.9|44975.9|44996.5|44976.5|44996.5|44976.5|44995.9|44975.9|6
1730832760000|2024-11-05 18:52:40|44992|44972|44994|44974|44994|44974|44992|44972|0
1730832770000|2024-11-05 18:52:50|44995.9|44975.9|44997|44977|44997|44977|44995.9|44975.9|6
1730832780000|2024-11-05 18:53:00|44999|44979|44998.4|44978.4|44999|44979|44998.4|44978.4|2
1730832790000|2024-11-05 18:53:10|44997.2|44977.2|44994.7|44974.7|44997.2|44977.2|44994.7|44974.7|4
1730832800000|2024-11-05 18:53:20|44992.8|44972.8|44995.3|44975.3|44995.3|44975.3|44992.8|44972.8|1
1730832810000|2024-11-05 18:53:30|44992.8|44972.8|44990.9|44970.9|44995.3|44975.3|44990.9|44970.9|1
1730832820000|2024-11-05 18:53:40|44991.5|44971.5|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|1
1730832830000|2024-11-05 18:53:50|44990.3|44970.3|44988.4|44968.4|44990.3|44970.3|44988.4|44968.4|1
1730832840000|2024-11-05 18:54:00|44990.9|44970.9|44995.3|44975.3|44995.9|44975.9|44990.9|44970.9|10
1730832850000|2024-11-05 18:54:10|44992.8|44972.8|44985.9|44965.9|44992.8|44972.8|44985.9|44965.9|12
1730832860000|2024-11-05 18:54:20|44984|44964|44985.9|44965.9|44985.9|44965.9|44980.9|44960.9|21
1730832870000|2024-11-05 18:54:30|44985.3|44965.3|44985.9|44965.9|44985.9|44965.9|44983.4|44963.4|9
1730832880000|2024-11-05 18:54:40|44986.5|44966.5|44982|44962|44986.5|44966.5|44982|44962|13
1730832890000|2024-11-05 18:54:50|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|7
1730832900000|2024-11-05 18:55:00|44981.5|44961.5|44976.5|44956.5|44981.5|44961.5|44976.5|44956.5|9
1730832910000|2024-11-05 18:55:10|44978.4|44958.4|44980.9|44960.9|44980.9|44960.9|44976.5|44956.5|4
1730832920000|2024-11-05 18:55:20|44979|44959|44976.5|44956.5|44979|44959|44976.5|44956.5|1
1730832930000|2024-11-05 18:55:30|44978.4|44958.4|44981.5|44961.5|44981.5|44961.5|44978.4|44958.4|2
1730832940000|2024-11-05 18:55:40|44979|44959|44982.1|44962.1|44982.1|44962.1|44979|44959|9
1730832950000|2024-11-05 18:55:50|44979.6|44959.6|44979|44959|44979.6|44959.6|44979|44959|4
1730832960000|2024-11-05 18:56:00|44977.1|44957.1|44977.1|44957.1|44979.6|44959.6|44977.1|44957.1|0
1730832970000|2024-11-05 18:56:10|44979.6|44959.6|44982.1|44962.1|44982.1|44962.1|44979.6|44959.6|1
1730832980000|2024-11-05 18:56:20|||||||||1
1730833000000|2024-11-05 18:56:40|44980.1|44960.1|44985.1|44965.1|44985.1|44965.1|44980.1|44960.1|3
1730833010000|2024-11-05 18:56:50|44984.6|44964.6|44987.1|44967.1|44987.1|44967.1|44984.6|44964.6|2
1730833020000|2024-11-05 18:57:00|44987.6|44967.6|44989.6|44969.6|44989.6|44969.6|44987.6|44967.6|0
1730833030000|2024-11-05 18:57:10|||||||||14
1730833040000|2024-11-05 18:57:20|44987.1|44967.1|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|2
1730833050000|2024-11-05 18:57:30|44982.6|44962.6|44979.6|44959.6|44982.6|44962.6|44979.6|44959.6|3
1730833060000|2024-11-05 18:57:40|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|0
1730833070000|2024-11-05 18:57:50|44979|44959|44977.1|44957.1|44979|44959|44977.1|44957.1|1
1730833080000|2024-11-05 18:58:00|44979.6|44959.6|44977.1|44957.1|44979.6|44959.6|44977.1|44957.1|7
1730833100000|2024-11-05 18:58:20|44977.6|44957.6|44977.1|44957.1|44977.6|44957.6|44975.1|44955.1|4
1730833110000|2024-11-05 18:58:30|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|1
1730833120000|2024-11-05 18:58:40|44977.1|44957.1|44977.1|44957.1|44977.6|44957.6|44977.1|44957.1|2
1730833130000|2024-11-05 18:58:50|44976.5|44956.5|44974.6|44954.6|44976.5|44956.5|44974.6|44954.6|0
1730833140000|2024-11-05 18:59:00|44972.1|44952.1|44976.5|44956.5|44976.5|44956.5|44971.5|44951.5|11
1730833150000|2024-11-05 18:59:10|44977.1|44957.1|44978.2|44958.2|44978.2|44958.2|44977.1|44957.1|5
1730833160000|2024-11-05 18:59:20|44980.1|44960.1|44984.6|44964.6|44984.6|44964.6|44980.1|44960.1|3
1730833170000|2024-11-05 18:59:30|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|3
1730833180000|2024-11-05 18:59:40|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|2
1730833190000|2024-11-05 18:59:50|44982.6|44962.6|44984.6|44964.6|44986.5|44966.5|44982.6|44962.6|8
1730833200000|2024-11-05 19:00:00|||||||||4
1730833210000|2024-11-05 19:00:10|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|3
1730833220000|2024-11-05 19:00:20|44980.9|44960.9|44979|44959|44981.5|44961.5|44977.1|44957.1|2
1730833230000|2024-11-05 19:00:30|44979.6|44959.6|44981.5|44961.5|44981.5|44961.5|44979|44959|5
1730833240000|2024-11-05 19:00:40|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44981.5|44961.5|0
1730833250000|2024-11-05 19:00:50|44981.5|44961.5|44981.5|44961.5|44982.1|44962.1|44981.5|44961.5|0
1730833260000|2024-11-05 19:01:00|44980.9|44960.9|44977.1|44957.1|44980.9|44960.9|44977.1|44957.1|3
1730833280000|2024-11-05 19:01:20|||||||||1
1730833300000|2024-11-05 19:01:40|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|0
1730833310000|2024-11-05 19:01:50|44974|44954|44974|44954|44974|44954|44974|44954|1
1730833330000|2024-11-05 19:02:10|44973.4|44953.4|44972.1|44952.1|44973.4|44953.4|44972.1|44952.1|1
1730833340000|2024-11-05 19:02:20|44973.4|44953.4|44970.9|44950.9|44973.4|44953.4|44970.9|44950.9|1
1730833360000|2024-11-05 19:02:40|44971.5|44951.5|44970.9|44950.9|44971.5|44951.5|44970.9|44950.9|0
1730833390000|2024-11-05 19:03:10|44971.5|44951.5|44968.4|44948.4|44971.5|44951.5|44968.4|44948.4|0
1730833400000|2024-11-05 19:03:20|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|2
1730833410000|2024-11-05 19:03:30|44970.3|44950.3|44970.9|44950.9|44970.9|44950.9|44970.3|44950.3|3
1730833420000|2024-11-05 19:03:40|44968.4|44948.4|44967.3|44947.3|44968.4|44948.4|44967.3|44947.3|2
1730833430000|2024-11-05 19:03:50|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44964.8|44944.8|4
1730833440000|2024-11-05 19:04:00|||||||||1
1730833450000|2024-11-05 19:04:10|44964.8|44944.8|44962.8|44942.8|44964.8|44944.8|44962.8|44942.8|0
1730833460000|2024-11-05 19:04:20|44962.9|44942.9|44963.4|44943.4|44963.4|44943.4|44962.9|44942.9|3
1730833480000|2024-11-05 19:04:40|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|0
1730833490000|2024-11-05 19:04:50|44961.5|44941.5|44960.9|44940.9|44963.4|44943.4|44958.4|44938.4|1
1730833500000|2024-11-05 19:05:00|44960.4|44940.4|44958.4|44938.4|44960.4|44940.4|44958.4|44938.4|1
1730833510000|2024-11-05 19:05:10|||||||||14
1730833520000|2024-11-05 19:05:20|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|8
1730833530000|2024-11-05 19:05:30|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|44960.4|44940.4|1
1730833540000|2024-11-05 19:05:40|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|3
1730833550000|2024-11-05 19:05:50|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1730833560000|2024-11-05 19:06:00|44955.9|44935.9|44955.9|44935.9|44958.4|44938.4|44955.9|44935.9|0
1730833580000|2024-11-05 19:06:20|44957.9|44937.9|44958.4|44938.4|44958.4|44938.4|44957.9|44937.9|2
1730833610000|2024-11-05 19:06:50|44959|44939|44959|44939|44959|44939|44959|44939|1
1730833620000|2024-11-05 19:07:00|44960.9|44940.9|44955.9|44935.9|44961.5|44941.5|44955.9|44935.9|3
1730833630000|2024-11-05 19:07:10|44954|44934|44954|44934|44954|44934|44954|44934|0
1730833640000|2024-11-05 19:07:20|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|0
1730833650000|2024-11-05 19:07:30|44956.5|44936.5|44957.9|44937.9|44958.4|44938.4|44955.9|44935.9|1
1730833660000|2024-11-05 19:07:40|44958.4|44938.4|44955.9|44935.9|44958.4|44938.4|44955.9|44935.9|0
1730833680000|2024-11-05 19:08:00|44953.4|44933.4|44952.9|44932.9|44953.4|44933.4|44952.9|44932.9|2
1730833700000|2024-11-05 19:08:20|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|44950.9|44930.9|2
1730833710000|2024-11-05 19:08:30|44955.9|44935.9|44958.4|44938.4|44958.4|44938.4|44955.9|44935.9|5
1730833730000|2024-11-05 19:08:50|44959|44939|44958.4|44938.4|44960.9|44940.9|44958.4|44938.4|0
1730833740000|2024-11-05 19:09:00|44960.9|44940.9|44958.4|44938.4|44960.9|44940.9|44958.4|44938.4|1
1730833750000|2024-11-05 19:09:10|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|1
1730833770000|2024-11-05 19:09:30|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|2
1730833780000|2024-11-05 19:09:40|||||||||2
1730833790000|2024-11-05 19:09:50|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|0
1730833800000|2024-11-05 19:10:00|44963.4|44943.4|44962.9|44942.9|44965.4|44945.4|44962.9|44942.9|3
1730833810000|2024-11-05 19:10:10|||||||||1
1730833820000|2024-11-05 19:10:20|44962.3|44942.3|44962.3|44942.3|44962.3|44942.3|44962.3|44942.3|4
1730833840000|2024-11-05 19:10:40|44961.7|44941.7|44962.3|44942.3|44962.3|44942.3|44961.7|44941.7|0
1730833850000|2024-11-05 19:10:50|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|1
1730833860000|2024-11-05 19:11:00|44959.8|44939.8|44962.3|44942.3|44962.3|44942.3|44959.8|44939.8|3
1730833900000|2024-11-05 19:11:40|44964.8|44944.8|44962.3|44942.3|44964.8|44944.8|44962.3|44942.3|1
1730833910000|2024-11-05 19:11:50|44962.9|44942.9|44964.8|44944.8|44964.8|44944.8|44962.9|44942.9|1
1730833920000|2024-11-05 19:12:00|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|44962.9|44942.9|1
1730833930000|2024-11-05 19:12:10|44967.3|44947.3|44964.8|44944.8|44967.3|44947.3|44964.8|44944.8|1
1730833940000|2024-11-05 19:12:20|44962.3|44942.3|44964.8|44944.8|44964.8|44944.8|44962.3|44942.3|4
1730833950000|2024-11-05 19:12:30|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|1
1730833970000|2024-11-05 19:12:50|44966.7|44946.7|44964.8|44944.8|44966.7|44946.7|44964.8|44944.8|1
1730833980000|2024-11-05 19:13:00|44962.9|44942.9|44962.3|44942.3|44962.9|44942.9|44962.3|44942.3|0
1730833990000|2024-11-05 19:13:10|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|2
1730834000000|2024-11-05 19:13:20|44962.9|44942.9|44964.8|44944.8|44964.8|44944.8|44962.9|44942.9|0
1730834010000|2024-11-05 19:13:30|44965.4|44945.4|44967.3|44947.3|44967.3|44947.3|44965.4|44945.4|0
1730834040000|2024-11-05 19:14:00|44964.8|44944.8|44967.3|44947.3|44967.3|44947.3|44964.8|44944.8|2
1730834050000|2024-11-05 19:14:10|44964.8|44944.8|44967.3|44947.3|44967.3|44947.3|44964.8|44944.8|12
1730834070000|2024-11-05 19:14:30|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|1
1730834090000|2024-11-05 19:14:50|44964.2|44944.2|44964.8|44944.8|44964.8|44944.8|44962.9|44942.9|1
1730834100000|2024-11-05 19:15:00|44964.2|44944.2|44959.8|44939.8|44964.2|44944.2|44959.8|44939.8|17
1730834140000|2024-11-05 19:15:40|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|3
1730834150000|2024-11-05 19:15:50|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44957.3|44937.3|0
1730834160000|2024-11-05 19:16:00|44957.3|44937.3|44957.3|44937.3|44959.8|44939.8|44957.3|44937.3|1
1730834170000|2024-11-05 19:16:10|44959.8|44939.8|44957.3|44937.3|44959.8|44939.8|44957.3|44937.3|2
1730834190000|2024-11-05 19:16:30|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|44954.8|44934.8|4
1730834200000|2024-11-05 19:16:40|44955.4|44935.4|44957.3|44937.3|44957.3|44937.3|44954.8|44934.8|46
1730834210000|2024-11-05 19:16:50|44957.9|44937.9|44962.9|44942.9|44962.9|44942.9|44957.9|44937.9|10
1730834220000|2024-11-05 19:17:00|||||||||1
1730834230000|2024-11-05 19:17:10|44964.2|44944.2|44964.8|44944.8|44964.8|44944.8|44962.3|44942.3|3
1730834240000|2024-11-05 19:17:20|44967.3|44947.3|44966.7|44946.7|44967.3|44947.3|44966.7|44946.7|0
1730834250000|2024-11-05 19:17:30|44964.8|44944.8|44964.8|44944.8|44967.3|44947.3|44964.8|44944.8|1
1730834260000|2024-11-05 19:17:40|44964.2|44944.2|44962.3|44942.3|44964.2|44944.2|44962.3|44942.3|0
1730834280000|2024-11-05 19:18:00|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|33
1730834290000|2024-11-05 19:18:10|||||||||1
1730834300000|2024-11-05 19:18:20|44960.4|44940.4|44963.7|44943.7|44963.7|44943.7|44960.4|44940.4|12
1730834320000|2024-11-05 19:18:40|44963.1|44943.1|44961.7|44941.7|44963.1|44943.1|44961.7|44941.7|0
1730834330000|2024-11-05 19:18:50|44963.1|44943.1|44963.7|44943.7|44963.7|44943.7|44961.2|44941.2|0
1730834340000|2024-11-05 19:19:00|||||||||2
1730834350000|2024-11-05 19:19:10|44966.2|44946.2|44963.7|44943.7|44966.2|44946.2|44963.7|44943.7|0
1730834370000|2024-11-05 19:19:30|44964.2|44944.2|44963.7|44943.7|44966.2|44946.2|44961.7|44941.7|1
1730834380000|2024-11-05 19:19:40|44964.2|44944.2|44963.7|44943.7|44964.2|44944.2|44963.7|44943.7|0
1730834400000|2024-11-05 19:20:00|44963.1|44943.1|44963.7|44943.7|44963.7|44943.7|44963.1|44943.1|2
1730834410000|2024-11-05 19:20:10|44963.1|44943.1|44961.2|44941.2|44963.1|44943.1|44961.2|44941.2|1
1730834440000|2024-11-05 19:20:40|44960.6|44940.6|44961.2|44941.2|44961.2|44941.2|44960.6|44940.6|0
1730834450000|2024-11-05 19:20:50|44960.6|44940.6|44961.2|44941.2|44961.2|44941.2|44960.6|44940.6|2
1730834460000|2024-11-05 19:21:00|44959.2|44939.2|44958.7|44938.7|44959.2|44939.2|44958.7|44938.7|3
1730834470000|2024-11-05 19:21:10|44958.1|44938.1|44958.7|44938.7|44958.7|44938.7|44956.2|44936.2|3
1730834480000|2024-11-05 19:21:20|44956.2|44936.2|44956.7|44936.7|44956.7|44936.7|44956.2|44936.2|1
1730834490000|2024-11-05 19:21:30|44958.7|44938.7|44958.1|44938.1|44961.2|44941.2|44958.1|44938.1|0
1730834500000|2024-11-05 19:21:40|44956.2|44936.2|44953.7|44933.7|44956.2|44936.2|44953.7|44933.7|0
1730834510000|2024-11-05 19:21:50|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|1
1730834530000|2024-11-05 19:22:10|44952.5|44932.5|44950.6|44930.6|44952.5|44932.5|44950.6|44930.6|1
1730834540000|2024-11-05 19:22:20|44951.2|44931.2|44953.1|44933.1|44953.1|44933.1|44951.2|44931.2|0
1730834560000|2024-11-05 19:22:40|44948.7|44928.7|44948.1|44928.1|44948.7|44928.7|44948.1|44928.1|1
1730834570000|2024-11-05 19:22:50|44947.5|44927.5|44945.6|44925.6|44947.5|44927.5|44945.6|44925.6|0
1730834580000|2024-11-05 19:23:00|44946.2|44926.2|44941.2|44921.2|44946.2|44926.2|44941.2|44921.2|11
1730834590000|2024-11-05 19:23:10|44941.8|44921.8|44943.7|44923.7|44944.3|44924.3|44941.8|44921.8|1
1730834610000|2024-11-05 19:23:30|44943.1|44923.1|44941.2|44921.2|44943.1|44923.1|44941.2|44921.2|3
1730834620000|2024-11-05 19:23:40|44945|44925|44946.2|44926.2|44946.2|44926.2|44945|44925|35
1730834640000|2024-11-05 19:24:00|44945.6|44925.6|44945.6|44925.6|44946.2|44926.2|44943.7|44923.7|2
1730834650000|2024-11-05 19:24:10|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|1
1730834670000|2024-11-05 19:24:30|||||||||15
1730834700000|2024-11-05 19:25:00|44943.1|44923.1|44942.5|44922.5|44943.1|44923.1|44942.5|44922.5|6
1730834710000|2024-11-05 19:25:10|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|2
1730834720000|2024-11-05 19:25:20|44940|44920|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|9
1730834730000|2024-11-05 19:25:30|44944.5|44924.5|44942.5|44922.5|44944.5|44924.5|44942.5|44922.5|12
1730834740000|2024-11-05 19:25:40|44945.6|44925.6|44943.7|44923.7|44945.6|44925.6|44943.7|44923.7|5
1730834750000|2024-11-05 19:25:50|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|0
1730834760000|2024-11-05 19:26:00|44943.1|44923.1|44946.2|44926.2|44946.2|44926.2|44943.1|44923.1|11
1730834800000|2024-11-05 19:26:40|44946.8|44926.8|44948.7|44928.7|44948.7|44928.7|44946.8|44926.8|13
1730834810000|2024-11-05 19:26:50|44949.3|44929.3|44951.2|44931.2|44951.2|44931.2|44949.3|44929.3|1
1730834820000|2024-11-05 19:27:00|44948.7|44928.7|44953.7|44933.7|44953.7|44933.7|44948.7|44928.7|2
1730834830000|2024-11-05 19:27:10|44954.3|44934.3|44953.7|44933.7|44956.2|44936.2|44953.7|44933.7|1
1730834840000|2024-11-05 19:27:20|44954.3|44934.3|44951.2|44931.2|44954.3|44934.3|44951.2|44931.2|2
1730834850000|2024-11-05 19:27:30|44950.6|44930.6|44948.7|44928.7|44950.6|44930.6|44948.7|44928.7|0
1730834860000|2024-11-05 19:27:40|||||||||1
1730834870000|2024-11-05 19:27:50|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|1
1730834880000|2024-11-05 19:28:00|44946.8|44926.8|44948.7|44928.7|44948.7|44928.7|44946.2|44926.2|12
1730834890000|2024-11-05 19:28:10|||||||||2
1730834960000|2024-11-05 19:29:20|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|4
1730834970000|2024-11-05 19:29:30|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|18
1730834980000|2024-11-05 19:29:40|||||||||2
1730834990000|2024-11-05 19:29:50|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|5
1730835000000|2024-11-05 19:30:00|44938.1|44918.1|44936.2|44916.2|44938.7|44918.7|44936.2|44916.2|2
1730835010000|2024-11-05 19:30:10|44935.6|44915.6|44933.7|44913.7|44935.6|44915.6|44933.7|44913.7|3
1730835020000|2024-11-05 19:30:20|44933.1|44913.1|44933.1|44913.1|44933.7|44913.7|44933.1|44913.1|4
1730835030000|2024-11-05 19:30:30|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|0
1730835040000|2024-11-05 19:30:40|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|3
1730835050000|2024-11-05 19:30:50|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|1
1730835060000|2024-11-05 19:31:00|||||||||2
1730835070000|2024-11-05 19:31:10|44930.6|44910.6|44931.2|44911.2|44931.2|44911.2|44930.6|44910.6|3
1730835090000|2024-11-05 19:31:30|44930.6|44910.6|44930.6|44910.6|44930.6|44910.6|44930.1|44910.1|1
1730835100000|2024-11-05 19:31:40|44930.1|44910.1|44928.1|44908.1|44930.1|44910.1|44928.1|44908.1|11
1730835130000|2024-11-05 19:32:10|44929.3|44909.3|44937.4|44917.4|44937.4|44917.4|44929.3|44909.3|43
1730835140000|2024-11-05 19:32:20|||||||||1
1730835150000|2024-11-05 19:32:30|||||||||1
1730835160000|2024-11-05 19:32:40|44935.4|44915.4|44935.4|44915.4|44935.4|44915.4|44935.4|44915.4|8
1730835210000|2024-11-05 19:33:30|44934.9|44914.9|44935.4|44915.4|44935.4|44915.4|44934.9|44914.9|1
1730835280000|2024-11-05 19:34:40|44934.9|44914.9|44934.3|44914.3|44934.9|44914.9|44934.3|44914.3|3
1730835330000|2024-11-05 19:35:30|44934.9|44914.9|44932.4|44912.4|44934.9|44914.9|44932.4|44912.4|6
1730835360000|2024-11-05 19:36:00|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|2
1730835380000|2024-11-05 19:36:20|||||||||1
1730835450000|2024-11-05 19:37:30|44931.2|44911.2|44927.4|44907.4|44931.2|44911.2|44927.4|44907.4|5
1730835470000|2024-11-05 19:37:50|||||||||9
1730835480000|2024-11-05 19:38:00|||||||||7
1730835490000|2024-11-05 19:38:10|||||||||2
1730835530000|2024-11-05 19:38:50|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|2
1730835560000|2024-11-05 19:39:20|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|9
1730835570000|2024-11-05 19:39:30|44924.9|44904.9|44922.4|44902.4|44927.4|44907.4|44922.4|44902.4|5
1730835600000|2024-11-05 19:40:00|||||||||3
1730835610000|2024-11-05 19:40:10|||||||||1
1730835620000|2024-11-05 19:40:20|44921.8|44901.8|44922.4|44902.4|44922.4|44902.4|44921.8|44901.8|2
1730835630000|2024-11-05 19:40:30|||||||||1
1730835650000|2024-11-05 19:40:50|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|44921.2|44901.2|7
1730835660000|2024-11-05 19:41:00|||||||||1
1730835670000|2024-11-05 19:41:10|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|33
1730835680000|2024-11-05 19:41:20|44917.4|44897.4|44914.9|44894.9|44917.4|44897.4|44914.9|44894.9|5
1730835690000|2024-11-05 19:41:30|44917.4|44897.4|44914.9|44894.9|44917.4|44897.4|44914.9|44894.9|0
1730835700000|2024-11-05 19:41:40|44916.8|44896.8|44917.4|44897.4|44917.4|44897.4|44916.8|44896.8|0
1730835720000|2024-11-05 19:42:00|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|12
1730835750000|2024-11-05 19:42:30|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|8
1730835770000|2024-11-05 19:42:50|||||||||3
1730835790000|2024-11-05 19:43:10|44915.5|44895.5|44914.9|44894.9|44915.5|44895.5|44914.9|44894.9|1
1730835810000|2024-11-05 19:43:30|44916.8|44896.8|44912.4|44892.4|44916.8|44896.8|44912.4|44892.4|1
1730835840000|2024-11-05 19:44:00|44914.3|44894.3|44917.4|44897.4|44917.4|44897.4|44914.3|44894.3|8
1730835850000|2024-11-05 19:44:10|||||||||1
1730835890000|2024-11-05 19:44:50|44918.5|44898.5|44918.5|44898.5|44918.5|44898.5|44918.5|44898.5|5
1730835900000|2024-11-05 19:45:00|44920.5|44900.5|44922.4|44902.4|44922.4|44902.4|44920.5|44900.5|1
1730835920000|2024-11-05 19:45:20|44924.3|44904.3|44922.4|44902.4|44924.9|44904.9|44922.4|44902.4|7
1730835950000|2024-11-05 19:45:50|||||||||2
1730835960000|2024-11-05 19:46:00|44921.8|44901.8|44919.9|44899.9|44921.8|44901.8|44919.9|44899.9|4
1730835970000|2024-11-05 19:46:10|||||||||1
1730835980000|2024-11-05 19:46:20|||||||||1
1730836030000|2024-11-05 19:47:10|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|4
1730836050000|2024-11-05 19:47:30|||||||||2
1730836070000|2024-11-05 19:47:50|||||||||1
1730836080000|2024-11-05 19:48:00|||||||||17
1730836090000|2024-11-05 19:48:10|||||||||1
1730836100000|2024-11-05 19:48:20|||||||||1
1730836130000|2024-11-05 19:48:50|||||||||1
1730836200000|2024-11-05 19:50:00|44918.6|44898.6|44919.9|44899.9|44919.9|44899.9|44918.6|44898.6|2
1730836210000|2024-11-05 19:50:10|44918|44898|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|1
1730836220000|2024-11-05 19:50:20|44919.9|44899.9|44922.4|44902.4|44922.4|44902.4|44919.9|44899.9|2
1730836230000|2024-11-05 19:50:30|44918.6|44898.6|44919.9|44899.9|44919.9|44899.9|44917.4|44897.4|2
1730836250000|2024-11-05 19:50:50|44917.4|44897.4|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|5
1730836280000|2024-11-05 19:51:20|44921.8|44901.8|44922.4|44902.4|44922.4|44902.4|44919.3|44899.3|2
1730836290000|2024-11-05 19:51:30|||||||||1
1730836300000|2024-11-05 19:51:40|44920.5|44900.5|44919.9|44899.9|44920.5|44900.5|44919.3|44899.3|1
1730836310000|2024-11-05 19:51:50|44919.3|44899.3|44919.3|44899.3|44920.5|44900.5|44919.3|44899.3|6
1730836320000|2024-11-05 19:52:00|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|1
1730836330000|2024-11-05 19:52:10|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|1
1730836340000|2024-11-05 19:52:20|44913|44893|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|4
1730836350000|2024-11-05 19:52:30|||||||||1
1730836360000|2024-11-05 19:52:40|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|0
1730836370000|2024-11-05 19:52:50|44914.3|44894.3|44912.4|44892.4|44914.9|44894.9|44912.4|44892.4|0
1730836380000|2024-11-05 19:53:00|44913|44893|44917.4|44897.4|44917.4|44897.4|44913|44893|1
1730836400000|2024-11-05 19:53:20|||||||||1
1730836420000|2024-11-05 19:53:40|44918|44898|44919.9|44899.9|44919.9|44899.9|44918|44898|19
1730836430000|2024-11-05 19:53:50|44919.3|44899.3|44918|44898|44919.9|44899.9|44917.4|44897.4|1
1730836440000|2024-11-05 19:54:00|44919.9|44899.9|44919.9|44899.9|44919.9|44899.9|44917.4|44897.4|2
1730836450000|2024-11-05 19:54:10|44919.4|44899.4|44922.4|44902.4|44922.4|44902.4|44919.4|44899.4|1
1730836460000|2024-11-05 19:54:20|44921.9|44901.9|44917.4|44897.4|44921.9|44901.9|44917.4|44897.4|1
1730836470000|2024-11-05 19:54:30|44919.9|44899.9|44917.4|44897.4|44919.9|44899.9|44917.4|44897.4|2
1730836490000|2024-11-05 19:54:50|44914.9|44894.9|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1730836500000|2024-11-05 19:55:00|44916.9|44896.9|44914.4|44894.4|44916.9|44896.9|44914.4|44894.4|1
1730836520000|2024-11-05 19:55:20|44912.4|44892.4|44908|44888|44912.4|44892.4|44908|44888|5
1730836530000|2024-11-05 19:55:30|||||||||1
1730836540000|2024-11-05 19:55:40|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|0
1730836550000|2024-11-05 19:55:50|||||||||3
1730836560000|2024-11-05 19:56:00|44906.9|44886.9|44907.4|44887.4|44907.4|44887.4|44904.9|44884.9|1
1730836570000|2024-11-05 19:56:10|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44902.4|44882.4|0
1730836580000|2024-11-05 19:56:20|44904.4|44884.4|44904.9|44884.9|44907.4|44887.4|44904.4|44884.4|0
1730836590000|2024-11-05 19:56:30|44905.5|44885.5|44904.9|44884.9|44906.9|44886.9|44904.9|44884.9|0
1730836600000|2024-11-05 19:56:40|44902.4|44882.4|44907.4|44887.4|44907.4|44887.4|44902.4|44882.4|6
1730836620000|2024-11-05 19:57:00|44908|44888|44909.9|44889.9|44909.9|44889.9|44907.4|44887.4|3
1730836630000|2024-11-05 19:57:10|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44911.9|44891.9|1
1730836640000|2024-11-05 19:57:20|||||||||1
1730836660000|2024-11-05 19:57:40|44910.5|44890.5|44909.9|44889.9|44910.5|44890.5|44909.9|44889.9|2
1730836670000|2024-11-05 19:57:50|||||||||1
1730836680000|2024-11-05 19:58:00|44909.4|44889.4|44907.4|44887.4|44909.4|44889.4|44906.9|44886.9|1
1730836690000|2024-11-05 19:58:10|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|1
1730836700000|2024-11-05 19:58:20|44907.4|44887.4|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|2
1730836710000|2024-11-05 19:58:30|||||||||1
1730836720000|2024-11-05 19:58:40|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|0
1730836740000|2024-11-05 19:59:00|44904.9|44884.9|44906.9|44886.9|44906.9|44886.9|44904.9|44884.9|3
1730836750000|2024-11-05 19:59:10|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44904.9|44884.9|0
1730836760000|2024-11-05 19:59:20|44905.5|44885.5|44903|44883|44905.5|44885.5|44903|44883|0
1730836770000|2024-11-05 19:59:30|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|4
1730836780000|2024-11-05 19:59:40|||||||||1
1730836790000|2024-11-05 19:59:50|||||||||2
1730836800000|2024-11-05 20:00:00|44901.9|44881.9|44899.9|44879.9|44901.9|44881.9|44899.9|44879.9|11
1730836810000|2024-11-05 20:00:10|44899.4|44879.4|44892.4|44872.4|44899.4|44879.4|44892.4|44872.4|16
1730836820000|2024-11-05 20:00:20|44890.5|44870.5|44889.9|44869.9|44890.5|44870.5|44889.9|44869.9|8
1730836830000|2024-11-05 20:00:30|44889.4|44869.4|44889.9|44869.9|44892.4|44872.4|44889.4|44869.4|4
1730836840000|2024-11-05 20:00:40|44890.5|44870.5|44889.9|44869.9|44892.4|44872.4|44889.9|44869.9|0
1730836850000|2024-11-05 20:00:50|44892.4|44872.4|44887.4|44867.4|44892.4|44872.4|44887.4|44867.4|2
1730836860000|2024-11-05 20:01:00|44888|44868|44892.4|44872.4|44892.4|44872.4|44888|44868|5
1730836870000|2024-11-05 20:01:10|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|3
1730836880000|2024-11-05 20:01:20|44888|44868|44890.5|44870.5|44890.5|44870.5|44888|44868|1
1730836890000|2024-11-05 20:01:30|44888|44868|44887.4|44867.4|44888|44868|44887.4|44867.4|1
1730836900000|2024-11-05 20:01:40|44888|44868|44892.4|44872.4|44892.4|44872.4|44888|44868|4
1730836910000|2024-11-05 20:01:50|||||||||1
1730836920000|2024-11-05 20:02:00|44891.9|44871.9|44894.9|44874.9|44894.9|44874.9|44891.9|44871.9|1
1730836930000|2024-11-05 20:02:10|44893|44873|44894.9|44874.9|44894.9|44874.9|44892.4|44872.4|0
1730836940000|2024-11-05 20:02:20|44892.4|44872.4|44890|44870|44894.9|44874.9|44889.9|44869.9|0
1730836950000|2024-11-05 20:02:30|44891.9|44871.9|44890|44870|44892.5|44872.5|44890|44870|2
1730836970000|2024-11-05 20:02:50|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|5
1730836990000|2024-11-05 20:03:10|44886.9|44866.9|44885|44865|44887.5|44867.5|44885|44865|1
1730837010000|2024-11-05 20:03:30|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|2
1730837020000|2024-11-05 20:03:40|||||||||5
1730837030000|2024-11-05 20:03:50|44888|44868|44892.5|44872.5|44892.5|44872.5|44888|44868|1
1730837040000|2024-11-05 20:04:00|||||||||1
1730837060000|2024-11-05 20:04:20|44893|44873|44893|44873|44893|44873|44893|44873|1
1730837070000|2024-11-05 20:04:30|44895|44875|44895|44875|44895|44875|44895|44875|0
1730837090000|2024-11-05 20:04:50|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|0
1730837100000|2024-11-05 20:05:00|||||||||2
1730837110000|2024-11-05 20:05:10|||||||||1
1730837130000|2024-11-05 20:05:30|||||||||10
1730837140000|2024-11-05 20:05:40|||||||||1
1730837160000|2024-11-05 20:06:00|44896.3|44876.3|44892.5|44872.5|44896.3|44876.3|44892.5|44872.5|1
1730837190000|2024-11-05 20:06:30|||||||||3
1730837200000|2024-11-05 20:06:40|44890|44870|44890|44870|44890|44870|44890|44870|1
1730837240000|2024-11-05 20:07:20|44890.5|44870.5|44887.5|44867.5|44891.3|44871.3|44887.5|44867.5|3
1730837250000|2024-11-05 20:07:30|44892.5|44872.5|44887.5|44867.5|44892.5|44872.5|44887.5|44867.5|5
1730837270000|2024-11-05 20:07:50|||||||||3
1730837280000|2024-11-05 20:08:00|||||||||2
1730837290000|2024-11-05 20:08:10|44882.5|44862.5|44874.4|44854.4|44882.5|44862.5|44874.4|44854.4|44
1730837300000|2024-11-05 20:08:20|44875|44855|44876.9|44856.9|44876.9|44856.9|44875|44855|6
1730837320000|2024-11-05 20:08:40|44877.5|44857.5|44879.4|44859.4|44879.4|44859.4|44877.5|44857.5|5
1730837330000|2024-11-05 20:08:50|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|1
1730837350000|2024-11-05 20:09:10|44875|44855|44877.5|44857.5|44877.5|44857.5|44875|44855|1
1730837360000|2024-11-05 20:09:20|44880|44860|44880|44860|44880|44860|44880|44860|0
1730837370000|2024-11-05 20:09:30|44882.5|44862.5|44880|44860|44882.5|44862.5|44880|44860|0
1730837380000|2024-11-05 20:09:40|44877.5|44857.5|44877.5|44857.5|44880|44860|44877.5|44857.5|7
1730837390000|2024-11-05 20:09:50|44878|44858|44877.5|44857.5|44878|44858|44877.5|44857.5|5
1730837400000|2024-11-05 20:10:00|||||||||2
1730837410000|2024-11-05 20:10:10|||||||||1
1730837430000|2024-11-05 20:10:30|||||||||3
1730837440000|2024-11-05 20:10:40|44878.1|44858.1|44880|44860|44880|44860|44878.1|44858.1|0
1730837460000|2024-11-05 20:11:00|44880.6|44860.6|44882.5|44862.5|44882.5|44862.5|44880.6|44860.6|0
1730837530000|2024-11-05 20:12:10|||||||||2
1730837540000|2024-11-05 20:12:20|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|0
1730837560000|2024-11-05 20:12:40|44882.5|44862.5|44882.5|44862.5|44883.1|44863.1|44882.5|44862.5|9
1730837590000|2024-11-05 20:13:10|||||||||1
1730837600000|2024-11-05 20:13:20|44880|44860|44880|44860|44880|44860|44880|44860|0
1730837610000|2024-11-05 20:13:30|44879.4|44859.4|44877.5|44857.5|44879.4|44859.4|44877.5|44857.5|0
1730837620000|2024-11-05 20:13:40|44878.1|44858.1|44877.5|44857.5|44878.1|44858.1|44877.5|44857.5|0
1730837640000|2024-11-05 20:14:00|44875|44855|44875|44855|44875|44855|44875|44855|3
1730837670000|2024-11-05 20:14:30|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|11
1730837680000|2024-11-05 20:14:40|44875|44855|44874.4|44854.4|44875|44855|44874.4|44854.4|3
1730837690000|2024-11-05 20:14:50|||||||||2
1730837700000|2024-11-05 20:15:00|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|1
1730837710000|2024-11-05 20:15:10|44870|44850|44867.5|44847.5|44870|44850|44867.5|44847.5|0
1730837720000|2024-11-05 20:15:20|44865.8|44845.8|44861.3|44841.3|44865.8|44845.8|44861.3|44841.3|9
1730837730000|2024-11-05 20:15:30|44863.3|44843.3|44863.8|44843.8|44863.8|44843.8|44863.3|44843.3|2
1730837770000|2024-11-05 20:16:10|44863.3|44843.3|44863.3|44843.3|44863.3|44843.3|44863.3|44843.3|16
1730837780000|2024-11-05 20:16:20|44863.8|44843.8|44863.3|44843.3|44863.8|44843.8|44863.3|44843.3|2
1730837810000|2024-11-05 20:16:50|44865.2|44845.2|44865.8|44845.8|44865.8|44845.8|44865.2|44845.2|3
1730837820000|2024-11-05 20:17:00|44863.3|44843.3|44863.3|44843.3|44863.3|44843.3|44863.3|44843.3|0
1730837850000|2024-11-05 20:17:30|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|11
1730837860000|2024-11-05 20:17:40|44865.8|44845.8|44865.8|44845.8|44865.8|44845.8|44865.8|44845.8|0
1730837870000|2024-11-05 20:17:50|44863.8|44843.8|44863.3|44843.3|44863.8|44843.8|44863.3|44843.3|2
1730837900000|2024-11-05 20:18:20|44863.8|44843.8|44865.8|44845.8|44865.8|44845.8|44863.8|44843.8|2
1730837910000|2024-11-05 20:18:30|44863.3|44843.3|44865.8|44845.8|44865.8|44845.8|44863.3|44843.3|1
1730837920000|2024-11-05 20:18:40|44865.2|44845.2|44863.9|44843.9|44865.2|44845.2|44863.9|44843.9|0
1730837930000|2024-11-05 20:18:50|44864.4|44844.4|44863.9|44843.9|44864.4|44844.4|44863.3|44843.3|2
1730837940000|2024-11-05 20:19:00|44864.4|44844.4|44864.4|44844.4|44864.4|44844.4|44864.4|44844.4|4
1730837950000|2024-11-05 20:19:10|44863.9|44843.9|44861.9|44841.9|44863.9|44843.9|44861.9|44841.9|2
1730837960000|2024-11-05 20:19:20|44861.4|44841.4|44861.9|44841.9|44861.9|44841.9|44859.4|44839.4|5
1730837980000|2024-11-05 20:19:40|||||||||1
1730838000000|2024-11-05 20:20:00|44861.4|44841.4|44856.4|44836.4|44861.4|44841.4|44856.4|44836.4|16
1730838010000|2024-11-05 20:20:10|44858.3|44838.3|44856.4|44836.4|44858.3|44838.3|44856.4|44836.4|8
1730838020000|2024-11-05 20:20:20|44853.9|44833.9|44853.9|44833.9|44853.9|44833.9|44853.9|44833.9|9
1730838090000|2024-11-05 20:21:30|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|5
1730838100000|2024-11-05 20:21:40|44847.5|44827.5|44844.4|44824.4|44847.5|44827.5|44844.4|44824.4|10
1730838110000|2024-11-05 20:21:50|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|36
1730838120000|2024-11-05 20:22:00|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|5
1730838130000|2024-11-05 20:22:10|44846.4|44826.4|44849.4|44829.4|44849.4|44829.4|44846.4|44826.4|6
1730838140000|2024-11-05 20:22:20|44850|44830|44856.9|44836.9|44856.9|44836.9|44850|44830|11
1730838150000|2024-11-05 20:22:30|44857.5|44837.5|44861.9|44841.9|44861.9|44841.9|44857.5|44837.5|5
1730838160000|2024-11-05 20:22:40|44862.5|44842.5|44865|44845|44865|44845|44862.5|44842.5|0
1730838170000|2024-11-05 20:22:50|44870|44850|44870|44850|44870|44850|44870|44850|0
1730838180000|2024-11-05 20:23:00|44869.4|44849.4|44868.9|44848.9|44869.4|44849.4|44868.9|44848.9|17
1730838190000|2024-11-05 20:23:10|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|44866.9|44846.9|2
1730838200000|2024-11-05 20:23:20|44865|44845|44864.4|44844.4|44865|44845|44864.4|44844.4|0
1730838210000|2024-11-05 20:23:30|44866.4|44846.4|44866.9|44846.9|44867.5|44847.5|44864.4|44844.4|7
1730838220000|2024-11-05 20:23:40|44867.5|44847.5|44869.4|44849.4|44869.4|44849.4|44867.5|44847.5|0
1730838230000|2024-11-05 20:23:50|44871.9|44851.9|44879.4|44859.4|44879.4|44859.4|44871.9|44851.9|27
1730838240000|2024-11-05 20:24:00|44880|44860|44880|44860|44880|44860|44880|44860|3
1730838250000|2024-11-05 20:24:10|44879.4|44859.4|44877.5|44857.5|44879.4|44859.4|44877.5|44857.5|1
1730838260000|2024-11-05 20:24:20|44878.9|44858.9|44881.9|44861.9|44881.9|44861.9|44878.9|44858.9|1
1730838270000|2024-11-05 20:24:30|44883.9|44863.9|44881.4|44861.4|44883.9|44863.9|44881.4|44861.4|5
1730838320000|2024-11-05 20:25:20|||||||||4
1730838330000|2024-11-05 20:25:30|||||||||1
1730838340000|2024-11-05 20:25:40|||||||||2
1730838360000|2024-11-05 20:26:00|||||||||2
1730838390000|2024-11-05 20:26:30|||||||||1
1730838410000|2024-11-05 20:26:50|||||||||1
1730838420000|2024-11-05 20:27:00|44882|44862|44883.9|44863.9|44883.9|44863.9|44882|44862|2
1730838430000|2024-11-05 20:27:10|44887|44867|44890|44870|44890|44870|44887|44867|36
1730838450000|2024-11-05 20:27:30|44889.5|44869.5|44889.5|44869.5|44892|44872|44889.5|44869.5|17
1730838460000|2024-11-05 20:27:40|44891.4|44871.4|44889.5|44869.5|44891.4|44871.4|44889.5|44869.5|4
1730838470000|2024-11-05 20:27:50|44891.4|44871.4|44889.5|44869.5|44891.4|44871.4|44888.1|44868.1|4
1730838480000|2024-11-05 20:28:00|44887.5|44867.5|44890.6|44870.6|44890.6|44870.6|44887.5|44867.5|22
1730838490000|2024-11-05 20:28:10|||||||||6
1730838500000|2024-11-05 20:28:20|||||||||1
1730838510000|2024-11-05 20:28:30|44892.5|44872.5|44893.1|44873.1|44893.1|44873.1|44892.5|44872.5|2
1730838550000|2024-11-05 20:29:10|44890.6|44870.6|44896.2|44876.2|44896.8|44876.8|44890.6|44870.6|21
1730838560000|2024-11-05 20:29:20|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1730838570000|2024-11-05 20:29:30|||||||||2
1730838590000|2024-11-05 20:29:50|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|1
1730838600000|2024-11-05 20:30:00|44898.7|44878.7|44888.7|44868.7|44898.7|44878.7|44888.7|44868.7|35
1730838610000|2024-11-05 20:30:10|44888.1|44868.1|44888.7|44868.7|44888.7|44868.7|44888.1|44868.1|2
1730838620000|2024-11-05 20:30:20|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|1
1730838640000|2024-11-05 20:30:40|44884.8|44864.8|44888.7|44868.7|44888.7|44868.7|44884.8|44864.8|2
1730838650000|2024-11-05 20:30:50|||||||||4
1730838660000|2024-11-05 20:31:00|44889.3|44869.3|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|1
1730838670000|2024-11-05 20:31:10|44888.7|44868.7|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|0
1730838700000|2024-11-05 20:31:40|||||||||1
1730838710000|2024-11-05 20:31:50|44893.7|44873.7|44891.2|44871.2|44893.7|44873.7|44891.2|44871.2|5
1730838720000|2024-11-05 20:32:00|44890.6|44870.6|44886.2|44866.2|44890.6|44870.6|44886.2|44866.2|2
1730838730000|2024-11-05 20:32:10|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|1
1730838740000|2024-11-05 20:32:20|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|44886.2|44866.2|1
1730838760000|2024-11-05 20:32:40|44888.1|44868.1|44886.2|44866.2|44888.1|44868.1|44886.2|44866.2|0
1730838770000|2024-11-05 20:32:50|44888.7|44868.7|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1730838780000|2024-11-05 20:33:00|44886.8|44866.8|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|1
1730838790000|2024-11-05 20:33:10|44888.7|44868.7|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|1
1730838820000|2024-11-05 20:33:40|44886.8|44866.8|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1730838830000|2024-11-05 20:33:50|44886.8|44866.8|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|2
1730838840000|2024-11-05 20:34:00|44888.1|44868.1|44886.2|44866.2|44888.1|44868.1|44886.2|44866.2|1
1730838850000|2024-11-05 20:34:10|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.1|44868.1|0
1730838870000|2024-11-05 20:34:30|44891.8|44871.8|44891.8|44871.8|44891.8|44871.8|44891.8|44871.8|3
1730838880000|2024-11-05 20:34:40|||||||||2
1730838890000|2024-11-05 20:34:50|44894.3|44874.3|44891.8|44871.8|44894.3|44874.3|44891.8|44871.8|3
1730838900000|2024-11-05 20:35:00|44889.3|44869.3|44891.8|44871.8|44891.8|44871.8|44889.3|44869.3|6
1730838910000|2024-11-05 20:35:10|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|0
1730838920000|2024-11-05 20:35:20|||||||||1
1730838950000|2024-11-05 20:35:50|44894.3|44874.3|44896.2|44876.2|44896.2|44876.2|44894.3|44874.3|2
1730838960000|2024-11-05 20:36:00|44896.8|44876.8|44903.1|44883.1|44903.1|44883.1|44896.8|44876.8|3
1730838970000|2024-11-05 20:36:10|44902.6|44882.6|44903.1|44883.1|44903.1|44883.1|44901.2|44881.2|0
1730838990000|2024-11-05 20:36:30|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|1
1730839010000|2024-11-05 20:36:50|||||||||1
1730839020000|2024-11-05 20:37:00|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|1
1730839030000|2024-11-05 20:37:10|||||||||1
1730839060000|2024-11-05 20:37:40|44903.7|44883.7|44900.6|44880.6|44903.7|44883.7|44900.6|44880.6|2
1730839080000|2024-11-05 20:38:00|44898.7|44878.7|44896.2|44876.2|44898.7|44878.7|44896.2|44876.2|3
1730839090000|2024-11-05 20:38:10|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|0
1730839100000|2024-11-05 20:38:20|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|2
1730839110000|2024-11-05 20:38:30|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.1|44873.1|12
1730839130000|2024-11-05 20:38:50|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|0
1730839140000|2024-11-05 20:39:00|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44894.3|44874.3|1
1730839150000|2024-11-05 20:39:10|||||||||1
1730839170000|2024-11-05 20:39:30|44896.8|44876.8|44898.7|44878.7|44898.7|44878.7|44896.2|44876.2|0
1730839180000|2024-11-05 20:39:40|44898.1|44878.1|44898.7|44878.7|44898.7|44878.7|44898.1|44878.1|0
1730839200000|2024-11-05 20:40:00|44896.2|44876.2|44893.7|44873.7|44896.2|44876.2|44893.1|44873.1|5
1730839210000|2024-11-05 20:40:10|44893.1|44873.1|44888.7|44868.7|44893.7|44873.7|44888.7|44868.7|0
1730839220000|2024-11-05 20:40:20|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|2
1730839230000|2024-11-05 20:40:30|44893.7|44873.7|44891.2|44871.2|44893.7|44873.7|44891.2|44871.2|0
1730839240000|2024-11-05 20:40:40|44888.7|44868.7|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|0
1730839250000|2024-11-05 20:40:50|44890.6|44870.6|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|1
1730839260000|2024-11-05 20:41:00|44886.2|44866.2|44883.7|44863.7|44886.2|44866.2|44883.7|44863.7|4
1730839270000|2024-11-05 20:41:10|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44883.7|44863.7|3
1730839290000|2024-11-05 20:41:30|||||||||1
1730839300000|2024-11-05 20:41:40|44883.7|44863.7|44884.9|44864.9|44884.9|44864.9|44883.7|44863.7|4
1730839320000|2024-11-05 20:42:00|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|1
1730839330000|2024-11-05 20:42:10|44883.7|44863.7|44883.7|44863.7|44884.3|44864.3|44883.7|44863.7|1
1730839340000|2024-11-05 20:42:20|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44883.7|44863.7|2
1730839350000|2024-11-05 20:42:30|44884.9|44864.9|44888.7|44868.7|44888.7|44868.7|44884.9|44864.9|3
1730839380000|2024-11-05 20:43:00|44886.8|44866.8|44886.2|44866.2|44886.8|44866.8|44886.2|44866.2|6
1730839390000|2024-11-05 20:43:10|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|2
1730839400000|2024-11-05 20:43:20|44886.8|44866.8|44886.2|44866.2|44886.8|44866.8|44886.2|44866.2|1
1730839410000|2024-11-05 20:43:30|44886.8|44866.8|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1730839430000|2024-11-05 20:43:50|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|0
1730839440000|2024-11-05 20:44:00|44886.2|44866.2|44886.2|44866.2|44888.7|44868.7|44884.3|44864.3|6
1730839470000|2024-11-05 20:44:30|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|3
1730839480000|2024-11-05 20:44:40|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|3
1730839490000|2024-11-05 20:44:50|44890.7|44870.7|44891.2|44871.2|44891.2|44871.2|44890.7|44870.7|1
1730839500000|2024-11-05 20:45:00|44890.7|44870.7|44891.2|44871.2|44891.2|44871.2|44889.3|44869.3|2
1730839520000|2024-11-05 20:45:20|44888.7|44868.7|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1730839530000|2024-11-05 20:45:30|44891.2|44871.2|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1730839540000|2024-11-05 20:45:40|44890.7|44870.7|44889.3|44869.3|44891.2|44871.2|44888.7|44868.7|1
1730839550000|2024-11-05 20:45:50|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44888.7|44868.7|5
1730839560000|2024-11-05 20:46:00|44890.7|44870.7|44891.2|44871.2|44891.8|44871.8|44888.7|44868.7|11
1730839580000|2024-11-05 20:46:20|44893.7|44873.7|44891.2|44871.2|44893.7|44873.7|44888.7|44868.7|4
1730839590000|2024-11-05 20:46:30|||||||||4
1730839600000|2024-11-05 20:46:40|44893.2|44873.2|44893.7|44873.7|44893.7|44873.7|44891.8|44871.8|1
1730839620000|2024-11-05 20:47:00|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|5
1730839630000|2024-11-05 20:47:10|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|1
1730839640000|2024-11-05 20:47:20|44903.7|44883.7|44906.2|44886.2|44906.2|44886.2|44903.7|44883.7|2
1730839650000|2024-11-05 20:47:30|||||||||9
1730839680000|2024-11-05 20:48:00|44905.7|44885.7|44908.7|44888.7|44908.7|44888.7|44905.7|44885.7|1
1730839690000|2024-11-05 20:48:10|44906.2|44886.2|44906.2|44886.2|44906.2|44886.2|44905.7|44885.7|1
1730839700000|2024-11-05 20:48:20|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|44906.2|44886.2|0
1730839720000|2024-11-05 20:48:40|||||||||11
1730839730000|2024-11-05 20:48:50|||||||||3
1730839740000|2024-11-05 20:49:00|44909.3|44889.3|44908.7|44888.7|44909.3|44889.3|44908.7|44888.7|5
1730839750000|2024-11-05 20:49:10|||||||||1
1730839760000|2024-11-05 20:49:20|44908.2|44888.2|44908.7|44888.7|44908.7|44888.7|44906.8|44886.8|2
1730839770000|2024-11-05 20:49:30|44906.2|44886.2|44906.2|44886.2|44906.2|44886.2|44906.2|44886.2|0
1730839790000|2024-11-05 20:49:50|44906.8|44886.8|44906.2|44886.2|44908.7|44888.7|44906.2|44886.2|0
1730839800000|2024-11-05 20:50:00|44903.7|44883.7|44908.7|44888.7|44908.7|44888.7|44903.7|44883.7|3
1730839810000|2024-11-05 20:50:10|||||||||1
1730839820000|2024-11-05 20:50:20|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|44908.7|44888.7|3
1730839830000|2024-11-05 20:50:30|44910.7|44890.7|44908.7|44888.7|44911.2|44891.2|44908.7|44888.7|1
1730839840000|2024-11-05 20:50:40|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|1
1730839850000|2024-11-05 20:50:50|||||||||3
1730839860000|2024-11-05 20:51:00|||||||||5
1730839870000|2024-11-05 20:51:10|44916.2|44896.2|44913.7|44893.7|44916.2|44896.2|44913.7|44893.7|3
1730839880000|2024-11-05 20:51:20|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|1
1730839900000|2024-11-05 20:51:40|44913.7|44893.7|44916.2|44896.2|44916.2|44896.2|44913.7|44893.7|0
1730839910000|2024-11-05 20:51:50|44915.7|44895.7|44911.2|44891.2|44915.7|44895.7|44911.2|44891.2|2
1730839920000|2024-11-05 20:52:00|||||||||2
1730839940000|2024-11-05 20:52:20|44910.7|44890.7|44908.7|44888.7|44911.2|44891.2|44908.7|44888.7|1
1730839950000|2024-11-05 20:52:30|44908.8|44888.8|44908.8|44888.8|44908.8|44888.8|44908.8|44888.8|0
1730839960000|2024-11-05 20:52:40|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|1
1730839970000|2024-11-05 20:52:50|||||||||1
1730839980000|2024-11-05 20:53:00|44909.5|44889.5|44910.7|44890.7|44910.7|44890.7|44909.5|44889.5|1
1730839990000|2024-11-05 20:53:10|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|6
1730840000000|2024-11-05 20:53:20|44913.8|44893.8|44911.3|44891.3|44913.8|44893.8|44911.3|44891.3|2
1730840010000|2024-11-05 20:53:30|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|0
1730840020000|2024-11-05 20:53:40|44915.7|44895.7|44916.3|44896.3|44916.3|44896.3|44915.7|44895.7|1
1730840040000|2024-11-05 20:54:00|44914.3|44894.3|44916.3|44896.3|44916.3|44896.3|44913.8|44893.8|4
1730840050000|2024-11-05 20:54:10|44915.7|44895.7|44913.8|44893.8|44915.7|44895.7|44913.8|44893.8|10
1730840060000|2024-11-05 20:54:20|44911.3|44891.3|44913.8|44893.8|44913.8|44893.8|44911.3|44891.3|4
1730840070000|2024-11-05 20:54:30|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|1
1730840080000|2024-11-05 20:54:40|44915.7|44895.7|44911.3|44891.3|44915.7|44895.7|44911.3|44891.3|1
1730840090000|2024-11-05 20:54:50|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|0
1730840100000|2024-11-05 20:55:00|44914.3|44894.3|44911.8|44891.8|44916.3|44896.3|44911.8|44891.8|8
1730840110000|2024-11-05 20:55:10|44913.8|44893.8|44911.3|44891.3|44913.8|44893.8|44911.3|44891.3|0
1730840120000|2024-11-05 20:55:20|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|44911.3|44891.3|2
1730840130000|2024-11-05 20:55:30|||||||||2
1730840140000|2024-11-05 20:55:40|44915.7|44895.7|44915.1|44895.1|44915.7|44895.7|44915.1|44895.1|5
1730840150000|2024-11-05 20:55:50|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|9
1730840160000|2024-11-05 20:56:00|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|1
1730840170000|2024-11-05 20:56:10|44912.6|44892.6|44912.6|44892.6|44912.6|44892.6|44912.6|44892.6|2
1730840180000|2024-11-05 20:56:20|44912|44892|44910.1|44890.1|44912|44892|44908.2|44888.2|1
1730840190000|2024-11-05 20:56:30|44907.6|44887.6|44907.6|44887.6|44907.6|44887.6|44907.6|44887.6|4
1730840200000|2024-11-05 20:56:40|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|12
1730840210000|2024-11-05 20:56:50|44904.5|44884.5|44900.7|44880.7|44904.5|44884.5|44900.7|44880.7|1
1730840220000|2024-11-05 20:57:00|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|2
1730840240000|2024-11-05 20:57:20|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|0
1730840260000|2024-11-05 20:57:40|||||||||2
1730840280000|2024-11-05 20:58:00|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|44899.5|44879.5|4
1730840300000|2024-11-05 20:58:20|44900.7|44880.7|44900.1|44880.1|44900.7|44880.7|44900.1|44880.1|1
1730840310000|2024-11-05 20:58:30|||||||||1
1730840320000|2024-11-05 20:58:40|44900.7|44880.7|44900.1|44880.1|44902.6|44882.6|44900.1|44880.1|1
1730840330000|2024-11-05 20:58:50|44900.7|44880.7|44900.1|44880.1|44902.6|44882.6|44900.1|44880.1|1
1730840340000|2024-11-05 20:59:00|44900.7|44880.7|44906.3|44886.3|44906.3|44886.3|44900.7|44880.7|2
1730840350000|2024-11-05 20:59:10|44905.7|44885.7|44910.1|44890.1|44910.1|44890.1|44905.7|44885.7|6
1730840360000|2024-11-05 20:59:20|44910.7|44890.7|44911.3|44891.3|44912.6|44892.6|44908.8|44888.8|6
1730840370000|2024-11-05 20:59:30|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|0
1730840380000|2024-11-05 20:59:40|||||||||1
1730840390000|2024-11-05 20:59:50|44913.8|44893.8|44916.3|44896.3|44916.3|44896.3|44913.8|44893.8|5
1730840400000|2024-11-05 21:00:00|44918.8|44898.8|44916.3|44896.3|44918.8|44898.8|44913.8|44893.8|19
1730840410000|2024-11-05 21:00:10|44915.7|44895.7|44913.8|44893.8|44915.7|44895.7|44913.8|44893.8|0
1730840420000|2024-11-05 21:00:20|||||||||1
1730840430000|2024-11-05 21:00:30|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|2
1730840450000|2024-11-05 21:00:50|44916.8|44896.8|44913.8|44893.8|44918.8|44898.8|44913.8|44893.8|1
1730840460000|2024-11-05 21:01:00|44914.3|44894.3|44918.8|44898.8|44918.8|44898.8|44914.3|44894.3|0
1730840470000|2024-11-05 21:01:10|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|1
1730840480000|2024-11-05 21:01:20|44916.9|44896.9|44916.3|44896.3|44918.8|44898.8|44916.3|44896.3|1
1730840490000|2024-11-05 21:01:30|44916.9|44896.9|44918.8|44898.8|44918.8|44898.8|44916.9|44896.9|5
1730840500000|2024-11-05 21:01:40|||||||||1
1730840510000|2024-11-05 21:01:50|||||||||2
1730840530000|2024-11-05 21:02:10|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|2
1730840540000|2024-11-05 21:02:20|44919.4|44899.4|44918.8|44898.8|44919.4|44899.4|44918.8|44898.8|2
1730840560000|2024-11-05 21:02:40|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|6
1730840580000|2024-11-05 21:03:00|44918.2|44898.2|44918.8|44898.8|44918.8|44898.8|44918.2|44898.2|0
1730840600000|2024-11-05 21:03:20|44916.3|44896.3|44916.3|44896.3|44916.3|44896.3|44915.7|44895.7|2
1730840610000|2024-11-05 21:03:30|44915.7|44895.7|44915.7|44895.7|44915.7|44895.7|44915.7|44895.7|1
1730840620000|2024-11-05 21:03:40|||||||||2
1730840630000|2024-11-05 21:03:50|||||||||3
1730840640000|2024-11-05 21:04:00|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|44913.8|44893.8|0
1730840680000|2024-11-05 21:04:40|||||||||1
1730840700000|2024-11-05 21:05:00|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|1
1730840730000|2024-11-05 21:05:30|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|44916.9|44896.9|2
1730840740000|2024-11-05 21:05:40|44918.8|44898.8|44921.3|44901.3|44921.3|44901.3|44918.8|44898.8|2
1730840750000|2024-11-05 21:05:50|44921.9|44901.9|44923.8|44903.8|44923.8|44903.8|44921.9|44901.9|0
1730840760000|2024-11-05 21:06:00|44923.2|44903.2|44923.8|44903.8|44923.8|44903.8|44923.2|44903.2|0
1730840770000|2024-11-05 21:06:10|44921.9|44901.9|44921.3|44901.3|44921.9|44901.9|44921.3|44901.3|2
1730840780000|2024-11-05 21:06:20|44920.7|44900.7|44921.3|44901.3|44921.3|44901.3|44918.8|44898.8|1
1730840810000|2024-11-05 21:06:50|44923.2|44903.2|44921.3|44901.3|44923.2|44903.2|44921.3|44901.3|0
1730840820000|2024-11-05 21:07:00|44923.8|44903.8|44923.8|44903.8|44923.8|44903.8|44923.8|44903.8|0
1730840830000|2024-11-05 21:07:10|44921.3|44901.3|44923.8|44903.8|44923.8|44903.8|44921.3|44901.3|0
1730840840000|2024-11-05 21:07:20|||||||||2
1730840880000|2024-11-05 21:08:00|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44924.4|44904.4|3
1730840900000|2024-11-05 21:08:20|44924.4|44904.4|44926.3|44906.3|44926.3|44906.3|44923.8|44903.8|1
1730840920000|2024-11-05 21:08:40|44925.7|44905.7|44926.3|44906.3|44926.3|44906.3|44925.7|44905.7|1
1730840940000|2024-11-05 21:09:00|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|1
1730840960000|2024-11-05 21:09:20|||||||||1
1730840970000|2024-11-05 21:09:30|||||||||3
1730840980000|2024-11-05 21:09:40|44929.4|44909.4|44931.3|44911.3|44931.3|44911.3|44929.4|44909.4|0
1730840990000|2024-11-05 21:09:50|44929.4|44909.4|44928.8|44908.8|44929.4|44909.4|44928.8|44908.8|1
1730841000000|2024-11-05 21:10:00|44931.3|44911.3|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1730841010000|2024-11-05 21:10:10|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|44928.8|44908.8|1
1730841060000|2024-11-05 21:11:00|44929.4|44909.4|44928.8|44908.8|44929.4|44909.4|44928.8|44908.8|9
1730841070000|2024-11-05 21:11:10|||||||||1
1730841080000|2024-11-05 21:11:20|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|2
1730841090000|2024-11-05 21:11:30|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|8
1730841100000|2024-11-05 21:11:40|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|14
1730841120000|2024-11-05 21:12:00|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44933.2|44913.2|2
1730841130000|2024-11-05 21:12:10|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|1
1730841140000|2024-11-05 21:12:20|44932.5|44912.5|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|3
1730841150000|2024-11-05 21:12:30|44932.5|44912.5|44930|44910|44932.5|44912.5|44930|44910|11
1730841200000|2024-11-05 21:13:20|||||||||1
1730841240000|2024-11-05 21:14:00|44931.9|44911.9|44932.5|44912.5|44932.5|44912.5|44931.9|44911.9|3
1730841250000|2024-11-05 21:14:10|44931.9|44911.9|44930|44910|44931.9|44911.9|44930|44910|0
1730841270000|2024-11-05 21:14:30|||||||||1
1730841280000|2024-11-05 21:14:40|44927.5|44907.5|44927.5|44907.5|44930|44910|44927.5|44907.5|0
1730841290000|2024-11-05 21:14:50|44930|44910|44930|44910|44930|44910|44930|44910|1
1730841300000|2024-11-05 21:15:00|44929.4|44909.4|44927.5|44907.5|44929.4|44909.4|44925|44905|1
1730841310000|2024-11-05 21:15:10|44926.9|44906.9|44927.5|44907.5|44927.5|44907.5|44926.9|44906.9|1
1730841320000|2024-11-05 21:15:20|44926.9|44906.9|44925|44905|44926.9|44906.9|44925|44905|2
1730841330000|2024-11-05 21:15:30|44923|44903|44921.1|44901.1|44923|44903|44921.1|44901.1|0
1730841340000|2024-11-05 21:15:40|44923|44903|44923|44903|44923|44903|44923|44903|0
1730841350000|2024-11-05 21:15:50|44925|44905|44925|44905|44925|44905|44925|44905|0
1730841360000|2024-11-05 21:16:00|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44925|44905|0
1730841370000|2024-11-05 21:16:10|44925|44905|44927.5|44907.5|44927.5|44907.5|44925|44905|0
1730841380000|2024-11-05 21:16:20|44926.9|44906.9|44927.5|44907.5|44927.5|44907.5|44925|44905|0
1730841390000|2024-11-05 21:16:30|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|0
1730841400000|2024-11-05 21:16:40|44925|44905|44927.5|44907.5|44927.5|44907.5|44925|44905|0
1730841420000|2024-11-05 21:17:00|44926.9|44906.9|44925|44905|44927.5|44907.5|44925|44905|7
1730841430000|2024-11-05 21:17:10|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|44925.5|44905.5|1
1730841450000|2024-11-05 21:17:30|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|0
1730841470000|2024-11-05 21:17:50|44928|44908|44930|44910|44930|44910|44928|44908|1
1730841500000|2024-11-05 21:18:20|44930.5|44910.5|44932.5|44912.5|44932.5|44912.5|44930.5|44910.5|0
1730841520000|2024-11-05 21:18:40|44930|44910|44932.5|44912.5|44932.5|44912.5|44930|44910|0
1730841590000|2024-11-05 21:19:50|44935|44915|44935|44915|44935|44915|44935|44915|2
1730841600000|2024-11-05 21:20:00|44933.1|44913.1|44932.5|44912.5|44933.1|44913.1|44932.5|44912.5|1
1730841630000|2024-11-05 21:20:30|44931.9|44911.9|44936.9|44916.9|44936.9|44916.9|44931.9|44911.9|3
1730841660000|2024-11-05 21:21:00|44935|44915|44935|44915|44935|44915|44935|44915|1
1730841720000|2024-11-05 21:22:00|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44931.9|44911.9|1
1730841740000|2024-11-05 21:22:20|||||||||1
1730841750000|2024-11-05 21:22:30|44935|44915|44932.5|44912.5|44935|44915|44932.5|44912.5|0
1730841760000|2024-11-05 21:22:40|44935|44915|44932.5|44912.5|44935|44915|44932.5|44912.5|0
1730841770000|2024-11-05 21:22:50|44930|44910|44930|44910|44930|44910|44930|44910|8
1730841780000|2024-11-05 21:23:00|44932.5|44912.5|44930|44910|44932.5|44912.5|44930|44910|2
1730841800000|2024-11-05 21:23:20|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|1
1730841840000|2024-11-05 21:24:00|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|0
1730841890000|2024-11-05 21:24:50|44931.9|44911.9|44932.5|44912.5|44932.5|44912.5|44930|44910|2
1730841900000|2024-11-05 21:25:00|44931.9|44911.9|44932.5|44912.5|44932.5|44912.5|44930|44910|1
1730841920000|2024-11-05 21:25:20|44931.9|44911.9|44932.5|44912.5|44932.5|44912.5|44930|44910|3
1730841940000|2024-11-05 21:25:40|44930|44910|44932.5|44912.5|44932.5|44912.5|44930|44910|0
1730841960000|2024-11-05 21:26:00|44931.9|44911.9|44932.5|44912.5|44932.5|44912.5|44930|44910|1
1730841970000|2024-11-05 21:26:10|44930|44910|44932.5|44912.5|44932.5|44912.5|44930|44910|0
1730842020000|2024-11-05 21:27:00|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|0
1730842070000|2024-11-05 21:27:50|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|1
1730842110000|2024-11-05 21:28:30|44933.1|44913.1|44930|44910|44933.1|44913.1|44930|44910|8
1730842120000|2024-11-05 21:28:40|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|0
1730842200000|2024-11-05 21:30:00|44930|44910|44930|44910|44930|44910|44930|44910|0
1730842210000|2024-11-05 21:30:10|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|0
1730842230000|2024-11-05 21:30:30|44931.4|44911.4|44929.4|44909.4|44931.4|44911.4|44929.4|44909.4|0
1730842240000|2024-11-05 21:30:40|44931.9|44911.9|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|0
1730842250000|2024-11-05 21:30:50|44930|44910|44930|44910|44930|44910|44930|44910|2
1730842280000|2024-11-05 21:31:20|||||||||1
1730842310000|2024-11-05 21:31:50|||||||||1
1730842320000|2024-11-05 21:32:00|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|8
1730842350000|2024-11-05 21:32:30|44930|44910|44930|44910|44930|44910|44930|44910|7
1730842460000|2024-11-05 21:34:20|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|1
1730842470000|2024-11-05 21:34:30|44935|44915|44935|44915|44935|44915|44935|44915|1
1730842480000|2024-11-05 21:34:40|44935.6|44915.6|44937.5|44917.5|44937.5|44917.5|44935.6|44915.6|12
1730842490000|2024-11-05 21:34:50|||||||||2
1730842530000|2024-11-05 21:35:30|44940|44920|44940|44920|44940|44920|44940|44920|6
1730842540000|2024-11-05 21:35:40|44945|44925|44945|44925|44945|44925|44945|44925|4
1730842550000|2024-11-05 21:35:50|||||||||2
1730842570000|2024-11-05 21:36:10|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|3
1730842580000|2024-11-05 21:36:20|44948.1|44928.1|44950|44930|44950|44930|44948.1|44928.1|0
1730842600000|2024-11-05 21:36:40|||||||||1
1730842640000|2024-11-05 21:37:20|||||||||1
1730842660000|2024-11-05 21:37:40|||||||||2
1730842670000|2024-11-05 21:37:50|||||||||1
1730842710000|2024-11-05 21:38:30|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|2
1730842760000|2024-11-05 21:39:20|44953.1|44933.1|44953.1|44933.1|44954.5|44934.5|44952.5|44932.5|9
1730842790000|2024-11-05 21:39:50|44952.5|44932.5|44953.1|44933.1|44953.1|44933.1|44952.5|44932.5|0
1730842800000|2024-11-05 21:40:00|44952.5|44932.5|44953.1|44933.1|44953.1|44933.1|44952.5|44932.5|0
1730842810000|2024-11-05 21:40:10|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|3
1730842850000|2024-11-05 21:40:50|||||||||2
1730842900000|2024-11-05 21:41:40|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|5
1730842930000|2024-11-05 21:42:10|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|0
1730842940000|2024-11-05 21:42:20|44950.6|44930.6|44953.7|44933.7|44953.7|44933.7|44950.6|44930.6|1
1730842970000|2024-11-05 21:42:50|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|1
1730842980000|2024-11-05 21:43:00|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|10
1730843010000|2024-11-05 21:43:30|||||||||1
1730843030000|2024-11-05 21:43:50|||||||||1
1730843040000|2024-11-05 21:44:00|44955.6|44935.6|44953.1|44933.1|44955.6|44935.6|44953.1|44933.1|2
1730843050000|2024-11-05 21:44:10|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|3
1730843060000|2024-11-05 21:44:20|44949.3|44929.3|44948.7|44928.7|44949.3|44929.3|44948.7|44928.7|3
1730843070000|2024-11-05 21:44:30|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|7
1730843100000|2024-11-05 21:45:00|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|44943.7|44923.7|1
1730843110000|2024-11-05 21:45:10|44941.2|44921.2|44938.7|44918.7|44941.2|44921.2|44938.7|44918.7|1
1730843120000|2024-11-05 21:45:20|44942.6|44922.6|44940.6|44920.6|44943.1|44923.1|44938.7|44918.7|3
1730843130000|2024-11-05 21:45:30|44940.1|44920.1|44943.1|44923.1|44943.1|44923.1|44940.1|44920.1|1
1730843140000|2024-11-05 21:45:40|||||||||1
1730843150000|2024-11-05 21:45:50|44943.7|44923.7|44943.1|44923.1|44943.7|44923.7|44943.1|44923.1|1
1730843160000|2024-11-05 21:46:00|||||||||4
1730843170000|2024-11-05 21:46:10|44939.3|44919.3|44938.7|44918.7|44939.3|44919.3|44938.7|44918.7|2
1730843190000|2024-11-05 21:46:30|44936.2|44916.2|44938.1|44918.1|44938.1|44918.1|44936.2|44916.2|3
1730843200000|2024-11-05 21:46:40|||||||||7
1730843210000|2024-11-05 21:46:50|44940.1|44920.1|44938.1|44918.1|44940.1|44920.1|44938.1|44918.1|3
1730843230000|2024-11-05 21:47:10|||||||||3
1730843250000|2024-11-05 21:47:30|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|0
1730843260000|2024-11-05 21:47:40|44937.6|44917.6|44933.1|44913.1|44937.6|44917.6|44933.1|44913.1|1
1730843270000|2024-11-05 21:47:50|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|10
1730843280000|2024-11-05 21:48:00|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|0
1730843290000|2024-11-05 21:48:10|||||||||1
1730843300000|2024-11-05 21:48:20|44940.1|44920.1|44938.1|44918.1|44940.1|44920.1|44938.1|44918.1|5
1730843320000|2024-11-05 21:48:40|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|6
1730843330000|2024-11-05 21:48:50|44940.6|44920.6|44938.7|44918.7|44940.6|44920.6|44938.7|44918.7|0
1730843380000|2024-11-05 21:49:40|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|0
1730843400000|2024-11-05 21:50:00|44936.2|44916.2|44936.8|44916.8|44936.8|44916.8|44936.2|44916.2|5
1730843430000|2024-11-05 21:50:30|||||||||2
1730843440000|2024-11-05 21:50:40|||||||||3
1730843450000|2024-11-05 21:50:50|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|0
1730843470000|2024-11-05 21:51:10|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|2
1730843480000|2024-11-05 21:51:20|44937.4|44917.4|44939.3|44919.3|44939.3|44919.3|44937.4|44917.4|2
1730843500000|2024-11-05 21:51:40|||||||||1
1730843520000|2024-11-05 21:52:00|||||||||2
1730843560000|2024-11-05 21:52:40|44938.7|44918.7|44938.7|44918.7|44939.3|44919.3|44938.7|44918.7|3
1730843580000|2024-11-05 21:53:00|||||||||4
1730843600000|2024-11-05 21:53:20|44936.2|44916.2|44936.8|44916.8|44936.8|44916.8|44936.2|44916.2|0
1730843620000|2024-11-05 21:53:40|||||||||4
1730843640000|2024-11-05 21:54:00|44934.9|44914.9|44928.7|44908.7|44934.9|44914.9|44928.7|44908.7|9
1730843680000|2024-11-05 21:54:40|||||||||1
1730843700000|2024-11-05 21:55:00|||||||||3
1730843710000|2024-11-05 21:55:10|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|1
1730843720000|2024-11-05 21:55:20|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|0
1730843730000|2024-11-05 21:55:30|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|0
1730843740000|2024-11-05 21:55:40|44919.9|44899.9|44922.4|44902.4|44922.4|44902.4|44919.9|44899.9|1
1730843760000|2024-11-05 21:56:00|||||||||11
1730843770000|2024-11-05 21:56:10|||||||||1
1730843780000|2024-11-05 21:56:20|||||||||1
1730843800000|2024-11-05 21:56:40|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|3
1730843820000|2024-11-05 21:57:00|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|0
1730843840000|2024-11-05 21:57:20|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|3
1730843860000|2024-11-05 21:57:40|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|3
1730843870000|2024-11-05 21:57:50|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|1
1730843880000|2024-11-05 21:58:00|44931.8|44911.8|44934.3|44914.3|44934.3|44914.3|44931.8|44911.8|0
1730843890000|2024-11-05 21:58:10|44932.4|44912.4|44932.4|44912.4|44932.4|44912.4|44932.4|44912.4|0
1730843900000|2024-11-05 21:58:20|44933|44913|44933|44913|44933|44913|44932.4|44912.4|3
1730843910000|2024-11-05 21:58:30|44932.4|44912.4|44932.4|44912.4|44933|44913|44932.4|44912.4|0
1730843920000|2024-11-05 21:58:40|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|3
1730843930000|2024-11-05 21:58:50|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|3
1730843940000|2024-11-05 21:59:00|44932.4|44912.4|44931.8|44911.8|44936.8|44916.8|44931.8|44911.8|0
1730843970000|2024-11-05 21:59:30|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44931.8|44911.8|0
1730843980000|2024-11-05 21:59:40|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|0
1730843990000|2024-11-05 21:59:50|44931.8|44911.8|44931.8|44911.8|44934.3|44914.3|44931.8|44911.8|3
1730847610000|2024-11-05 23:00:10|44941.6|44921.6|44929.1|44909.1|44941.6|44921.6|44929.1|44909.1|6
1730847620000|2024-11-05 23:00:20|44928.6|44908.6|44919.1|44899.1|44928.6|44908.6|44919.1|44899.1|5
1730847630000|2024-11-05 23:00:30|44914.1|44894.1|44914.1|44894.1|44916.6|44896.6|44914.1|44894.1|4
1730847640000|2024-11-05 23:00:40|44913.6|44893.6|44894.1|44874.1|44913.6|44893.6|44894.1|44874.1|7
1730847650000|2024-11-05 23:00:50|44891.6|44871.6|44901.6|44881.6|44901.6|44881.6|44891.6|44871.6|8
1730847660000|2024-11-05 23:01:00|44902.2|44882.2|44904.1|44884.1|44904.1|44884.1|44902.2|44882.2|2
1730847680000|2024-11-05 23:01:20|44903.6|44883.6|44904.7|44884.7|44904.7|44884.7|44901.6|44881.6|2
1730847690000|2024-11-05 23:01:30|44906.6|44886.6|44906.6|44886.6|44906.6|44886.6|44903.6|44883.6|0
1730847700000|2024-11-05 23:01:40|44904.1|44884.1|44904.1|44884.1|44904.1|44884.1|44904.1|44884.1|2
1730847710000|2024-11-05 23:01:50|||||||||1
1730847720000|2024-11-05 23:02:00|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|0
1730847730000|2024-11-05 23:02:10|44901.1|44881.1|44892.2|44872.2|44901.1|44881.1|44892.2|44872.2|2
1730847740000|2024-11-05 23:02:20|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|3
1730847750000|2024-11-05 23:02:30|44889.1|44869.1|44891.6|44871.6|44892.2|44872.2|44889.1|44869.1|3
1730847760000|2024-11-05 23:02:40|44892.2|44872.2|44891.6|44871.6|44892.2|44872.2|44891.6|44871.6|0
1730847770000|2024-11-05 23:02:50|44892.2|44872.2|44891.6|44871.6|44892.2|44872.2|44891.6|44871.6|0
1730847780000|2024-11-05 23:03:00|44891.1|44871.1|44896.1|44876.1|44896.1|44876.1|44891.1|44871.1|3
1730847790000|2024-11-05 23:03:10|44898.6|44878.6|44896.1|44876.1|44898.6|44878.6|44896.1|44876.1|0
1730847800000|2024-11-05 23:03:20|44898|44878|44901.1|44881.1|44901.1|44881.1|44896.1|44876.1|4
1730847820000|2024-11-05 23:03:40|44901.6|44881.6|44908.6|44888.6|44908.6|44888.6|44901.6|44881.6|2
1730847840000|2024-11-05 23:04:00|||||||||1
1730847910000|2024-11-05 23:05:10|44908|44888|44908|44888|44908|44888|44908|44888|0
1730847930000|2024-11-05 23:05:30|44905.5|44885.5|44908.6|44888.6|44908.6|44888.6|44905.5|44885.5|0
1730847960000|2024-11-05 23:06:00|44908|44888|44908|44888|44908|44888|44908|44888|0
1730847970000|2024-11-05 23:06:10|44905.5|44885.5|44908.6|44888.6|44908.6|44888.6|44905.5|44885.5|1
1730847980000|2024-11-05 23:06:20|44909.2|44889.2|44909.2|44889.2|44909.2|44889.2|44908.6|44888.6|3
1730848010000|2024-11-05 23:06:50|||||||||1
1730848020000|2024-11-05 23:07:00|44910.3|44890.3|44916.7|44896.7|44916.7|44896.7|44910.3|44890.3|3
1730848030000|2024-11-05 23:07:10|44916.1|44896.1|44916.7|44896.7|44916.7|44896.7|44914.7|44894.7|0
1730848040000|2024-11-05 23:07:20|44916.1|44896.1|44916.7|44896.7|44916.7|44896.7|44914.2|44894.2|0
1730848050000|2024-11-05 23:07:30|44914.7|44894.7|44916.7|44896.7|44916.7|44896.7|44914.7|44894.7|0
1730848060000|2024-11-05 23:07:40|44916.1|44896.1|44916.7|44896.7|44916.7|44896.7|44916.1|44896.1|0
1730848080000|2024-11-05 23:08:00|44917.2|44897.2|44921.7|44901.7|44921.7|44901.7|44917.2|44897.2|0
1730848120000|2024-11-05 23:08:40|44921.1|44901.1|44919.2|44899.2|44921.1|44901.1|44919.2|44899.2|4
1730848130000|2024-11-05 23:08:50|44918.6|44898.6|44914.4|44894.4|44918.6|44898.6|44914.4|44894.4|5
1730848140000|2024-11-05 23:09:00|44910.5|44890.5|44909.2|44889.2|44911.1|44891.1|44909.2|44889.2|2
1730848150000|2024-11-05 23:09:10|44914.2|44894.2|44918.6|44898.6|44919.2|44899.2|44914.2|44894.2|9
1730848160000|2024-11-05 23:09:20|44918|44898|44918|44898|44918|44898|44918|44898|0
1730848170000|2024-11-05 23:09:30|44918.6|44898.6|44918|44898|44918.6|44898.6|44918|44898|0
1730848180000|2024-11-05 23:09:40|44916.1|44896.1|44910.5|44890.5|44916.1|44896.1|44910.5|44890.5|1
1730848190000|2024-11-05 23:09:50|44909.9|44889.9|44908|44888|44909.9|44889.9|44907.4|44887.4|0
1730848200000|2024-11-05 23:10:00|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|0
1730848210000|2024-11-05 23:10:10|||||||||3
1730848230000|2024-11-05 23:10:30|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|0
1730848250000|2024-11-05 23:10:50|44903|44883|44900|44880|44903|44883|44900|44880|3
1730848280000|2024-11-05 23:11:20|44896.1|44876.1|44884.2|44864.2|44896.1|44876.1|44881.7|44861.7|13
1730848290000|2024-11-05 23:11:30|44883.6|44863.6|44884.2|44864.2|44884.2|44864.2|44883.6|44863.6|1
1730848300000|2024-11-05 23:11:40|44881.7|44861.7|44881.7|44861.7|44881.7|44861.7|44879.2|44859.2|5
1730848320000|2024-11-05 23:12:00|44877.8|44857.8|44876.7|44856.7|44877.8|44857.8|44876.7|44856.7|0
1730848330000|2024-11-05 23:12:10|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|3
1730848340000|2024-11-05 23:12:20|||||||||1
1730848350000|2024-11-05 23:12:30|||||||||4
1730848370000|2024-11-05 23:12:50|44869.7|44849.7|44869.2|44849.2|44869.7|44849.7|44869.2|44849.2|0
1730848380000|2024-11-05 23:13:00|44867.2|44847.2|44867.2|44847.2|44867.2|44847.2|44867.2|44847.2|0
1730848390000|2024-11-05 23:13:10|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44864.7|44844.7|0
1730848400000|2024-11-05 23:13:20|44867.2|44847.2|44869.2|44849.2|44869.2|44849.2|44867.2|44847.2|0
1730848410000|2024-11-05 23:13:30|||||||||1
1730848420000|2024-11-05 23:13:40|||||||||2
1730848450000|2024-11-05 23:14:10|||||||||1
1730848480000|2024-11-05 23:14:40|44871.7|44851.7|44869.2|44849.2|44874.2|44854.2|44869.2|44849.2|3
1730848490000|2024-11-05 23:14:50|44871.1|44851.1|44868.6|44848.6|44871.1|44851.1|44868.6|44848.6|2
1730848500000|2024-11-05 23:15:00|44866.1|44846.1|44866.1|44846.1|44866.1|44846.1|44866.1|44846.1|6
1730848510000|2024-11-05 23:15:10|44862.2|44842.2|44861.1|44841.1|44862.2|44842.2|44861.1|44841.1|2
1730848530000|2024-11-05 23:15:30|44857.3|44837.3|44853.6|44833.6|44857.3|44837.3|44853.6|44833.6|2
1730848540000|2024-11-05 23:15:40|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|4
1730848550000|2024-11-05 23:15:50|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|0
1730848560000|2024-11-05 23:16:00|44846.7|44826.7|44843|44823|44846.7|44826.7|44843|44823|4
1730848570000|2024-11-05 23:16:10|||||||||1
1730848580000|2024-11-05 23:16:20|||||||||6
1730848600000|2024-11-05 23:16:40|||||||||2
1730848610000|2024-11-05 23:16:50|||||||||1
1730848620000|2024-11-05 23:17:00|44843.6|44823.6|44846.1|44826.1|44846.1|44826.1|44843.6|44823.6|2
1730848650000|2024-11-05 23:17:30|44844.2|44824.2|44846.1|44826.1|44846.1|44826.1|44844.2|44824.2|2
1730848660000|2024-11-05 23:17:40|44842.3|44822.3|44846.1|44826.1|44846.1|44826.1|44842.3|44822.3|1
1730848690000|2024-11-05 23:18:10|||||||||5
1730848720000|2024-11-05 23:18:40|||||||||1
1730848740000|2024-11-05 23:19:00|44848|44828|44846.7|44826.7|44848.6|44828.6|44846.7|44826.7|2
1730848750000|2024-11-05 23:19:10|44848.6|44828.6|44846.1|44826.1|44848.6|44828.6|44843.6|44823.6|0
1730848780000|2024-11-05 23:19:40|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44842.3|44822.3|0
1730848820000|2024-11-05 23:20:20|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44841.7|44821.7|2
1730848830000|2024-11-05 23:20:30|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|0
1730848840000|2024-11-05 23:20:40|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|5
1730848850000|2024-11-05 23:20:50|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|2
1730848860000|2024-11-05 23:21:00|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|0
1730848870000|2024-11-05 23:21:10|44848.1|44828.1|44848.6|44828.6|44848.6|44828.6|44848.1|44828.1|2
1730848880000|2024-11-05 23:21:20|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|5
1730848890000|2024-11-05 23:21:30|44853.1|44833.1|44861.7|44841.7|44861.7|44841.7|44853.1|44833.1|2
1730848900000|2024-11-05 23:21:40|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|2
1730848910000|2024-11-05 23:21:50|44864.2|44844.2|44868.1|44848.1|44868.1|44848.1|44864.2|44844.2|5
1730848930000|2024-11-05 23:22:10|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|44874.2|44854.2|1
1730848940000|2024-11-05 23:22:20|||||||||1
1730848960000|2024-11-05 23:22:40|44872.3|44852.3|44869.2|44849.2|44872.3|44852.3|44869.2|44849.2|1
1730848990000|2024-11-05 23:23:10|||||||||1
1730849050000|2024-11-05 23:24:10|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|5
1730849060000|2024-11-05 23:24:20|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|1
1730849070000|2024-11-05 23:24:30|||||||||1
1730849090000|2024-11-05 23:24:50|||||||||1
1730849100000|2024-11-05 23:25:00|||||||||1
1730849120000|2024-11-05 23:25:20|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|3
1730849150000|2024-11-05 23:25:50|44866.1|44846.1|44869.8|44849.8|44869.8|44849.8|44866.1|44846.1|2
1730849160000|2024-11-05 23:26:00|||||||||3
1730849180000|2024-11-05 23:26:20|44872.9|44852.9|44877.3|44857.3|44877.3|44857.3|44872.9|44852.9|2
1730849190000|2024-11-05 23:26:30|44879.8|44859.8|44877.3|44857.3|44879.8|44859.8|44877.3|44857.3|2
1730849200000|2024-11-05 23:26:40|44879.2|44859.2|44879.8|44859.8|44879.8|44859.8|44879.2|44859.2|1
1730849210000|2024-11-05 23:26:50|||||||||1
1730849220000|2024-11-05 23:27:00|||||||||1
1730849240000|2024-11-05 23:27:20|||||||||4
1730849260000|2024-11-05 23:27:40|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|1
1730849270000|2024-11-05 23:27:50|||||||||3
1730849310000|2024-11-05 23:28:30|44880.4|44860.4|44875.4|44855.4|44880.4|44860.4|44875.4|44855.4|4
1730849320000|2024-11-05 23:28:40|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|44874.8|44854.8|1
1730849330000|2024-11-05 23:28:50|||||||||6
1730849360000|2024-11-05 23:29:20|44875.4|44855.4|44877.3|44857.3|44877.3|44857.3|44875.4|44855.4|2
1730849380000|2024-11-05 23:29:40|44877.9|44857.9|44879.8|44859.8|44879.8|44859.8|44877.3|44857.3|1
1730849390000|2024-11-05 23:29:50|44877.9|44857.9|44879.8|44859.8|44882.3|44862.3|44877.3|44857.3|0
1730849400000|2024-11-05 23:30:00|44877.9|44857.9|44877.3|44857.3|44877.9|44857.9|44877.3|44857.3|0
1730849420000|2024-11-05 23:30:20|44879.2|44859.2|44874.8|44854.8|44879.8|44859.8|44874.8|44854.8|6
1730849440000|2024-11-05 23:30:40|44875.4|44855.4|44877.3|44857.3|44877.3|44857.3|44875.4|44855.4|2
1730849480000|2024-11-05 23:31:20|||||||||3
1730849500000|2024-11-05 23:31:40|44877.9|44857.9|44879.8|44859.8|44882.3|44862.3|44877.9|44857.9|4
1730849510000|2024-11-05 23:31:50|44880.4|44860.4|44877.3|44857.3|44881.7|44861.7|44877.3|44857.3|0
1730849530000|2024-11-05 23:32:10|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|3
1730849540000|2024-11-05 23:32:20|||||||||1
1730849580000|2024-11-05 23:33:00|||||||||1
1730849670000|2024-11-05 23:34:30|||||||||3
1730849680000|2024-11-05 23:34:40|44884.2|44864.2|44887.3|44867.3|44887.3|44867.3|44884.2|44864.2|2
1730849690000|2024-11-05 23:34:50|44884.8|44864.8|44884.8|44864.8|44884.8|44864.8|44884.8|44864.8|3
1730849700000|2024-11-05 23:35:00|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|5
1730849710000|2024-11-05 23:35:10|44877.3|44857.3|44876.7|44856.7|44877.3|44857.3|44876.7|44856.7|3
1730849720000|2024-11-05 23:35:20|44874.2|44854.2|44872.3|44852.3|44874.2|44854.2|44872.3|44852.3|0
1730849730000|2024-11-05 23:35:30|||||||||2
1730849750000|2024-11-05 23:35:50|||||||||1
1730849800000|2024-11-05 23:36:40|44869.8|44849.8|44867.3|44847.3|44869.8|44849.8|44867.3|44847.3|1
1730849810000|2024-11-05 23:36:50|44864.8|44844.8|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|0
1730849820000|2024-11-05 23:37:00|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44864.8|44844.8|0
1730849840000|2024-11-05 23:37:20|||||||||1
1730849880000|2024-11-05 23:38:00|44864.8|44844.8|44864.8|44844.8|44867.3|44847.3|44864.8|44844.8|0
1730849890000|2024-11-05 23:38:10|||||||||1
1730849920000|2024-11-05 23:38:40|||||||||1
1730849940000|2024-11-05 23:39:00|44864.2|44844.2|44864.8|44844.8|44864.8|44844.8|44864.2|44844.2|0
1730849980000|2024-11-05 23:39:40|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|5
1730849990000|2024-11-05 23:39:50|||||||||1
1730850000000|2024-11-05 23:40:00|||||||||1
1730850010000|2024-11-05 23:40:10|44867.9|44847.9|44869.8|44849.8|44869.8|44849.8|44867.9|44847.9|0
1730850020000|2024-11-05 23:40:20|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|1
1730850040000|2024-11-05 23:40:40|44874.3|44854.3|44874.8|44854.8|44874.8|44854.8|44872.3|44852.3|3
1730850060000|2024-11-05 23:41:00|44876.8|44856.8|44877.3|44857.3|44877.3|44857.3|44876.8|44856.8|0
1730850070000|2024-11-05 23:41:10|44879.8|44859.8|44879.8|44859.8|44879.8|44859.8|44877.3|44857.3|0
1730850080000|2024-11-05 23:41:20|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|1
1730850090000|2024-11-05 23:41:30|||||||||1
1730850100000|2024-11-05 23:41:40|||||||||1
1730850120000|2024-11-05 23:42:00|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|0
1730850130000|2024-11-05 23:42:10|44882.3|44862.3|44882.9|44862.9|44882.9|44862.9|44882.3|44862.3|0
1730850140000|2024-11-05 23:42:20|||||||||1
1730850150000|2024-11-05 23:42:30|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|0
1730850170000|2024-11-05 23:42:50|||||||||1
1730850180000|2024-11-05 23:43:00|44881.8|44861.8|44882.3|44862.3|44882.3|44862.3|44881.8|44861.8|0
1730850190000|2024-11-05 23:43:10|44881.8|44861.8|44881.8|44861.8|44881.8|44861.8|44881.2|44861.2|0
1730850200000|2024-11-05 23:43:20|44882.3|44862.3|44881.8|44861.8|44882.3|44862.3|44881.8|44861.8|0
1730850210000|2024-11-05 23:43:30|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44881.8|44861.8|0
1730850240000|2024-11-05 23:44:00|||||||||1
1730850250000|2024-11-05 23:44:10|44882.9|44862.9|44885.4|44865.4|44885.4|44865.4|44882.3|44862.3|1
1730850260000|2024-11-05 23:44:20|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|44886|44866|0
1730850270000|2024-11-05 23:44:30|44889.8|44869.8|44894.8|44874.8|44894.8|44874.8|44889.8|44869.8|2
1730850280000|2024-11-05 23:44:40|44897.3|44877.3|44899.8|44879.8|44899.8|44879.8|44897.3|44877.3|0
1730850290000|2024-11-05 23:44:50|44900.4|44880.4|44896.8|44876.8|44900.4|44880.4|44896.8|44876.8|3
1730850300000|2024-11-05 23:45:00|44897.3|44877.3|44897.3|44877.3|44897.3|44877.3|44897.3|44877.3|0
1730850320000|2024-11-05 23:45:20|44896.8|44876.8|44892.3|44872.3|44896.8|44876.8|44892.3|44872.3|2
1730850340000|2024-11-05 23:45:40|44891.8|44871.8|44891.2|44871.2|44891.8|44871.8|44891.2|44871.2|2
1730850350000|2024-11-05 23:45:50|44888.7|44868.7|44888.7|44868.7|44889.3|44869.3|44888.7|44868.7|3
1730850360000|2024-11-05 23:46:00|44889.3|44869.3|44889.3|44869.3|44889.3|44869.3|44889.3|44869.3|1
1730850390000|2024-11-05 23:46:30|44892.3|44872.3|44899.8|44879.8|44899.8|44879.8|44892.3|44872.3|11
1730850400000|2024-11-05 23:46:40|44898.7|44878.7|44894.3|44874.3|44899.3|44879.3|44894.3|44874.3|6
1730850410000|2024-11-05 23:46:50|44894.8|44874.8|44897.3|44877.3|44897.3|44877.3|44894.8|44874.8|2
1730850420000|2024-11-05 23:47:00|||||||||4
1730850430000|2024-11-05 23:47:10|44899.8|44879.8|44897.3|44877.3|44899.8|44879.8|44897.3|44877.3|0
1730850440000|2024-11-05 23:47:20|44897.9|44877.9|44897.3|44877.3|44899.3|44879.3|44897.3|44877.3|1
1730850470000|2024-11-05 23:47:50|||||||||1
1730850490000|2024-11-05 23:48:10|44894.8|44874.8|44899.8|44879.8|44899.8|44879.8|44894.8|44874.8|1
1730850500000|2024-11-05 23:48:20|||||||||1
1730850510000|2024-11-05 23:48:30|44900.4|44880.4|44902.3|44882.3|44902.3|44882.3|44900.4|44880.4|1
1730850530000|2024-11-05 23:48:50|44904.8|44884.8|44904.8|44884.8|44904.8|44884.8|44904.8|44884.8|0
1730850540000|2024-11-05 23:49:00|44904.3|44884.3|44902.4|44882.4|44904.3|44884.3|44902.4|44882.4|0
1730850550000|2024-11-05 23:49:10|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|2
1730850560000|2024-11-05 23:49:20|44897.4|44877.4|44897.9|44877.9|44899.9|44879.9|44897.4|44877.4|1
1730850570000|2024-11-05 23:49:30|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|0
1730850590000|2024-11-05 23:49:50|44899.3|44879.3|44897.4|44877.4|44899.3|44879.3|44897.4|44877.4|1
1730850600000|2024-11-05 23:50:00|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|1
1730850610000|2024-11-05 23:50:10|||||||||2
1730850630000|2024-11-05 23:50:30|44901.8|44881.8|44902.4|44882.4|44902.4|44882.4|44899.3|44879.3|1
1730850640000|2024-11-05 23:50:40|||||||||1
1730850650000|2024-11-05 23:50:50|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|0
1730850670000|2024-11-05 23:51:10|||||||||1
1730850680000|2024-11-05 23:51:20|44902.4|44882.4|44902.9|44882.9|44902.9|44882.9|44902.4|44882.4|4
1730850690000|2024-11-05 23:51:30|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|2
1730850750000|2024-11-05 23:52:30|||||||||1
1730850770000|2024-11-05 23:52:50|44896.8|44876.8|44892.4|44872.4|44896.8|44876.8|44892.4|44872.4|2
1730850780000|2024-11-05 23:53:00|44890.4|44870.4|44892.4|44872.4|44892.4|44872.4|44889.9|44869.9|3
1730850790000|2024-11-05 23:53:10|44894.9|44874.9|44891.8|44871.8|44894.9|44874.9|44891.8|44871.8|1
1730850800000|2024-11-05 23:53:20|44889.9|44869.9|44894.9|44874.9|44894.9|44874.9|44889.9|44869.9|3
1730850840000|2024-11-05 23:54:00|||||||||1
1730850850000|2024-11-05 23:54:10|||||||||2
1730850860000|2024-11-05 23:54:20|44897.4|44877.4|44899.9|44879.9|44899.9|44879.9|44897.4|44877.4|0
1730850870000|2024-11-05 23:54:30|44897.9|44877.9|44899.9|44879.9|44899.9|44879.9|44897.9|44877.9|0
1730850880000|2024-11-05 23:54:40|44902.4|44882.4|44901.8|44881.8|44902.4|44882.4|44901.8|44881.8|4
1730850890000|2024-11-05 23:54:50|44902.4|44882.4|44901.8|44881.8|44902.4|44882.4|44899.9|44879.9|2
1730850900000|2024-11-05 23:55:00|44899.9|44879.9|44902.4|44882.4|44902.4|44882.4|44899.9|44879.9|0
1730850910000|2024-11-05 23:55:10|44904.3|44884.3|44904.9|44884.9|44904.9|44884.9|44904.3|44884.3|1
1730850920000|2024-11-05 23:55:20|44906.8|44886.8|44909.9|44889.9|44912.4|44892.4|44906.8|44886.8|2
1730850930000|2024-11-05 23:55:30|44912.4|44892.4|44914.9|44894.9|44914.9|44894.9|44912.4|44892.4|1
1730850940000|2024-11-05 23:55:40|44917.4|44897.4|44919.9|44899.9|44919.9|44899.9|44917.4|44897.4|1
1730850950000|2024-11-05 23:55:50|44920.4|44900.4|44927.4|44907.4|44927.4|44907.4|44920.4|44900.4|2
1730850960000|2024-11-05 23:56:00|44924.9|44904.9|44924.9|44904.9|44924.9|44904.9|44922.4|44902.4|2
1730850970000|2024-11-05 23:56:10|44925.4|44905.4|44927.4|44907.4|44927.4|44907.4|44925.4|44905.4|0
1730850980000|2024-11-05 23:56:20|44924.9|44904.9|44927.4|44907.4|44927.4|44907.4|44922.4|44902.4|7
1730850990000|2024-11-05 23:56:30|44929.9|44909.9|44927.4|44907.4|44929.9|44909.9|44924.9|44904.9|2
1730851010000|2024-11-05 23:56:50|44924.9|44904.9|44924.3|44904.3|44926.8|44906.8|44924.3|44904.3|1
1730851020000|2024-11-05 23:57:00|44923.2|44903.2|44914.3|44894.3|44923.2|44903.2|44914.3|44894.3|3
1730851030000|2024-11-05 23:57:10|44909.3|44889.3|44909.3|44889.3|44911.8|44891.8|44909.3|44889.3|1
1730851050000|2024-11-05 23:57:30|44908.2|44888.2|44904.3|44884.3|44908.2|44888.2|44904.3|44884.3|6
1730851060000|2024-11-05 23:57:40|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|1
1730851070000|2024-11-05 23:57:50|44898.7|44878.7|44896.2|44876.2|44898.7|44878.7|44896.2|44876.2|1
1730851080000|2024-11-05 23:58:00|44893.7|44873.7|44889.3|44869.3|44893.7|44873.7|44889.3|44869.3|3
1730851090000|2024-11-05 23:58:10|44888.2|44868.2|44885.1|44865.1|44888.2|44868.2|44885.1|44865.1|0
1730851100000|2024-11-05 23:58:20|44887.6|44867.6|44885.7|44865.7|44887.6|44867.6|44885.7|44865.7|0
1730851110000|2024-11-05 23:58:30|||||||||2
1730851120000|2024-11-05 23:58:40|44888.2|44868.2|44890.7|44870.7|44890.7|44870.7|44888.2|44868.2|2
1730851130000|2024-11-05 23:58:50|44888.2|44868.2|44888.2|44868.2|44890.7|44870.7|44888.2|44868.2|2
1730851140000|2024-11-05 23:59:00|44890.7|44870.7|44893.2|44873.2|44893.2|44873.2|44890.7|44870.7|1
1730851150000|2024-11-05 23:59:10|44890.7|44870.7|44888.2|44868.2|44890.7|44870.7|44888.2|44868.2|0
1730851160000|2024-11-05 23:59:20|44890.7|44870.7|44890.7|44870.7|44892.6|44872.6|44890.7|44870.7|1
1730851170000|2024-11-05 23:59:30|44888.2|44868.2|44890.7|44870.7|44890.7|44870.7|44888.2|44868.2|0
1730851180000|2024-11-05 23:59:40|44888.7|44868.7|44890.1|44870.1|44890.7|44870.7|44888.7|44868.7|0
1730851190000|2024-11-05 23:59:50|44888.2|44868.2|44888.2|44868.2|44890.7|44870.7|44888.2|44868.2|0
1730851200000|2024-11-06 00:00:00|44887.6|44867.6|44888.2|44868.2|44888.2|44868.2|44885.7|44865.7|2
1730851210000|2024-11-06 00:00:10|44886.2|44866.2|44878.2|44858.2|44886.2|44866.2|44878.2|44858.2|0
1730851220000|2024-11-06 00:00:20|44877.6|44857.6|44880.1|44860.1|44880.1|44860.1|44875.7|44855.7|0
1730851230000|2024-11-06 00:00:30|44878.2|44858.2|44875.7|44855.7|44878.2|44858.2|44873.2|44853.2|3
1730851240000|2024-11-06 00:00:40|44876.2|44856.2|44880.7|44860.7|44880.7|44860.7|44876.2|44856.2|0
1730851250000|2024-11-06 00:00:50|44878.2|44858.2|44883.2|44863.2|44883.2|44863.2|44878.2|44858.2|0
1730851260000|2024-11-06 00:01:00|||||||||1
1730851270000|2024-11-06 00:01:10|44880.7|44860.7|44880.7|44860.7|44880.7|44860.7|44880.7|44860.7|1
1730851290000|2024-11-06 00:01:30|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|0
1730851320000|2024-11-06 00:02:00|44878.7|44858.7|44878.2|44858.2|44880.7|44860.7|44878.2|44858.2|2
1730851330000|2024-11-06 00:02:10|44877.6|44857.6|44875.7|44855.7|44878.2|44858.2|44875.7|44855.7|1
1730851340000|2024-11-06 00:02:20|44877.6|44857.6|44875.7|44855.7|44878.2|44858.2|44875.7|44855.7|1
1730851350000|2024-11-06 00:02:30|44878.2|44858.2|44873.2|44853.2|44878.2|44858.2|44873.2|44853.2|2
1730851360000|2024-11-06 00:02:40|44871.3|44851.3|44875.7|44855.7|44875.7|44855.7|44871.3|44851.3|2
1730851370000|2024-11-06 00:02:50|44880.7|44860.7|44885.7|44865.7|44885.7|44865.7|44880.7|44860.7|1
1730851380000|2024-11-06 00:03:00|44885.1|44865.1|44885.7|44865.7|44888.2|44868.2|44883.2|44863.2|1
1730851390000|2024-11-06 00:03:10|44885.1|44865.1|44878.2|44858.2|44885.1|44865.1|44876.3|44856.3|7
1730851400000|2024-11-06 00:03:20|44876.3|44856.3|44875.7|44855.7|44877.6|44857.6|44875.7|44855.7|0
1730851410000|2024-11-06 00:03:30|44873.2|44853.2|44875.7|44855.7|44875.7|44855.7|44873.2|44853.2|1
1730851420000|2024-11-06 00:03:40|44873.8|44853.8|44875.7|44855.7|44877.6|44857.6|44873.2|44853.2|2
1730851430000|2024-11-06 00:03:50|44873.2|44853.2|44875.7|44855.7|44876.3|44856.3|44870.7|44850.7|2
1730851440000|2024-11-06 00:04:00|44875.1|44855.1|44870.7|44850.7|44875.1|44855.1|44870.7|44850.7|0
1730851450000|2024-11-06 00:04:10|44870.1|44850.1|44870.7|44850.7|44870.7|44850.7|44868.2|44848.2|1
1730851460000|2024-11-06 00:04:20|44870.1|44850.1|44870.7|44850.7|44870.7|44850.7|44865.7|44845.7|0
1730851470000|2024-11-06 00:04:30|44870.1|44850.1|44870.7|44850.7|44870.7|44850.7|44868.2|44848.2|1
1730851480000|2024-11-06 00:04:40|44873.2|44853.2|44875.7|44855.7|44875.7|44855.7|44873.2|44853.2|1
1730851490000|2024-11-06 00:04:50|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|0
1730851500000|2024-11-06 00:05:00|44877.6|44857.6|44875.1|44855.1|44878.2|44858.2|44875.1|44855.1|1
1730851510000|2024-11-06 00:05:10|44873.2|44853.2|44868.2|44848.2|44873.2|44853.2|44868.2|44848.2|2
1730851520000|2024-11-06 00:05:20|44868.8|44848.8|44865.7|44845.7|44875.7|44855.7|44865.7|44845.7|5
1730851530000|2024-11-06 00:05:30|44863.8|44843.8|44858.2|44838.2|44863.8|44843.8|44855.7|44835.7|4
1730851540000|2024-11-06 00:05:40|44857.6|44837.6|44863.8|44843.8|44863.8|44843.8|44855.7|44835.7|3
1730851560000|2024-11-06 00:06:00|44863.2|44843.2|44865.7|44845.7|44865.7|44845.7|44860.7|44840.7|1
1730851570000|2024-11-06 00:06:10|44866.8|44846.8|44866.3|44846.3|44866.8|44846.8|44866.3|44846.3|1
1730851580000|2024-11-06 00:06:20|44863.8|44843.8|44863.2|44843.2|44866.3|44846.3|44863.2|44843.2|0
1730851600000|2024-11-06 00:06:40|44865.7|44845.7|44868.2|44848.2|44868.2|44848.2|44860.7|44840.7|0
1730851610000|2024-11-06 00:06:50|44866.3|44846.3|44860.7|44840.7|44866.3|44846.3|44860.7|44840.7|0
1730851620000|2024-11-06 00:07:00|44863.2|44843.2|44865.7|44845.7|44867.6|44847.6|44860.7|44840.7|1
1730851630000|2024-11-06 00:07:10|44864.6|44844.6|44863.2|44843.2|44864.6|44844.6|44860.7|44840.7|0
1730851640000|2024-11-06 00:07:20|44860.7|44840.7|44863.2|44843.2|44863.2|44843.2|44860.7|44840.7|1
1730851650000|2024-11-06 00:07:30|44863.8|44843.8|44865.7|44845.7|44868.2|44848.2|44863.8|44843.8|2
1730851680000|2024-11-06 00:08:00|44865.1|44845.1|44865.7|44845.7|44865.7|44845.7|44863.2|44843.2|0
1730851690000|2024-11-06 00:08:10|44863.2|44843.2|44865.7|44845.7|44865.7|44845.7|44863.2|44843.2|0
1730851700000|2024-11-06 00:08:20|||||||||1
1730851710000|2024-11-06 00:08:30|44866.3|44846.3|44865.7|44845.7|44866.3|44846.3|44865.7|44845.7|1
1730851720000|2024-11-06 00:08:40|44863.2|44843.2|44863.2|44843.2|44863.2|44843.2|44863.2|44843.2|0
1730851730000|2024-11-06 00:08:50|44862.6|44842.6|44860.7|44840.7|44862.6|44842.6|44860.7|44840.7|0
1730851740000|2024-11-06 00:09:00|44858.2|44838.2|44855.7|44835.7|44858.2|44838.2|44855.7|44835.7|0
1730851750000|2024-11-06 00:09:10|44853.2|44833.2|44855.7|44835.7|44855.7|44835.7|44853.2|44833.2|1
1730851760000|2024-11-06 00:09:20|44851.3|44831.3|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|3
1730851770000|2024-11-06 00:09:30|44852.6|44832.6|44850.7|44830.7|44853.2|44833.2|44850.7|44830.7|0
1730851780000|2024-11-06 00:09:40|44853.2|44833.2|44851.3|44831.3|44853.2|44833.2|44848.8|44828.8|4
1730851790000|2024-11-06 00:09:50|44853.2|44833.2|44860.7|44840.7|44860.7|44840.7|44853.2|44833.2|2
1730851800000|2024-11-06 00:10:00|44861.3|44841.3|44860.7|44840.7|44865.7|44845.7|44860.7|44840.7|1
1730851820000|2024-11-06 00:10:20|44860.1|44840.1|44858.8|44838.8|44860.1|44840.1|44858.2|44838.2|1
1730851830000|2024-11-06 00:10:30|44860.7|44840.7|44860.7|44840.7|44863.2|44843.2|44858.8|44838.8|0
1730851840000|2024-11-06 00:10:40|44862.6|44842.6|44860.7|44840.7|44863.2|44843.2|44858.2|44838.2|0
1730851850000|2024-11-06 00:10:50|44855.7|44835.7|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|0
1730851860000|2024-11-06 00:11:00|44855.7|44835.7|44855.7|44835.7|44855.7|44835.7|44850.7|44830.7|1
1730851870000|2024-11-06 00:11:10|44858.8|44838.8|44863.2|44843.2|44865.7|44845.7|44858.8|44838.8|0
1730851880000|2024-11-06 00:11:20|44865.7|44845.7|44865.7|44845.7|44868.2|44848.2|44863.8|44843.8|1
1730851890000|2024-11-06 00:11:30|44866.3|44846.3|44863.2|44843.2|44866.3|44846.3|44863.2|44843.2|2
1730851900000|2024-11-06 00:11:40|44860.7|44840.7|44863.2|44843.2|44863.2|44843.2|44860.7|44840.7|0
1730851910000|2024-11-06 00:11:50|44865.7|44845.7|44865.7|44845.7|44868.2|44848.2|44865.7|44845.7|2
1730851920000|2024-11-06 00:12:00|44863.2|44843.2|44863.2|44843.2|44863.8|44843.8|44863.2|44843.2|0
1730851940000|2024-11-06 00:12:20|44862.6|44842.6|44863.2|44843.2|44863.2|44843.2|44860.7|44840.7|0
1730851950000|2024-11-06 00:12:30|44860.7|44840.7|44863.2|44843.2|44863.2|44843.2|44860.7|44840.7|0
1730851960000|2024-11-06 00:12:40|44858.2|44838.2|44858.2|44838.2|44858.2|44838.2|44858.2|44838.2|2
1730851970000|2024-11-06 00:12:50|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|1
1730851980000|2024-11-06 00:13:00|44863.2|44843.2|44860.7|44840.7|44863.2|44843.2|44860.7|44840.7|1
1730851990000|2024-11-06 00:13:10|44862.6|44842.6|44855.7|44835.7|44863.2|44843.2|44855.7|44835.7|1
1730852000000|2024-11-06 00:13:20|44855.1|44835.1|44845.7|44825.7|44855.1|44835.1|44845.7|44825.7|6
1730852010000|2024-11-06 00:13:30|44848.2|44828.2|44845.7|44825.7|44848.2|44828.2|44845.7|44825.7|1
1730852020000|2024-11-06 00:13:40|44846.3|44826.3|44848.2|44828.2|44848.8|44828.8|44845.7|44825.7|6
1730852030000|2024-11-06 00:13:50|44847.6|44827.6|44835.7|44815.7|44850.7|44830.7|44832.6|44812.6|4
1730852040000|2024-11-06 00:14:00|44836.3|44816.3|44835.7|44815.7|44836.3|44816.3|44831.3|44811.3|7
1730852050000|2024-11-06 00:14:10|44831.3|44811.3|44830.7|44810.7|44831.3|44811.3|44828.2|44808.2|3
1730852060000|2024-11-06 00:14:20|44830.1|44810.1|44830.7|44810.7|44830.7|44810.7|44825.7|44805.7|1
1730852080000|2024-11-06 00:14:40|44833.2|44813.2|44840.7|44820.7|44840.7|44820.7|44833.2|44813.2|5
1730852090000|2024-11-06 00:14:50|44841.3|44821.3|44838.2|44818.2|44843.2|44823.2|44835.7|44815.7|0
1730852100000|2024-11-06 00:15:00|44838.8|44818.8|44835.7|44815.7|44840.7|44820.7|44835.7|44815.7|0
1730852110000|2024-11-06 00:15:10|44835.1|44815.1|44832.6|44812.6|44835.1|44815.1|44832.6|44812.6|3
1730852120000|2024-11-06 00:15:20|44830.7|44810.7|44832.6|44812.6|44832.6|44812.6|44830.7|44810.7|0
1730852130000|2024-11-06 00:15:30|44833.2|44813.2|44835.7|44815.7|44835.7|44815.7|44833.2|44813.2|7
1730852140000|2024-11-06 00:15:40|44835.1|44815.1|44835.7|44815.7|44835.7|44815.7|44830.7|44810.7|0
1730852150000|2024-11-06 00:15:50|44834.6|44814.6|44830.7|44810.7|44835.7|44815.7|44830.7|44810.7|2
1730852160000|2024-11-06 00:16:00|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|2
1730852170000|2024-11-06 00:16:10|44830.7|44810.7|44832.7|44812.7|44832.7|44812.7|44827.7|44807.7|2
1730852180000|2024-11-06 00:16:20|44830.2|44810.2|44828.2|44808.2|44830.2|44810.2|44827.7|44807.7|2
1730852190000|2024-11-06 00:16:30|44832.7|44812.7|44828.2|44808.2|44832.7|44812.7|44828.2|44808.2|11
1730852200000|2024-11-06 00:16:40|||||||||1
1730852210000|2024-11-06 00:16:50|44827.7|44807.7|44827.7|44807.7|44828.2|44808.2|44825.2|44805.2|3
1730852220000|2024-11-06 00:17:00|44828.2|44808.2|44833.2|44813.2|44833.2|44813.2|44828.2|44808.2|3
1730852230000|2024-11-06 00:17:10|44835.2|44815.2|44840.7|44820.7|44845.2|44825.2|44833.2|44813.2|2
1730852240000|2024-11-06 00:17:20|44843.2|44823.2|44843.2|44823.2|44845.7|44825.7|44840.7|44820.7|1
1730852250000|2024-11-06 00:17:30|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|44845.2|44825.2|0
1730852260000|2024-11-06 00:17:40|44843.2|44823.2|44840.7|44820.7|44845.7|44825.7|44840.7|44820.7|0
1730852270000|2024-11-06 00:17:50|44838.8|44818.8|44843.2|44823.2|44843.2|44823.2|44838.2|44818.2|0
1730852280000|2024-11-06 00:18:00|44845.2|44825.2|44843.2|44823.2|44845.7|44825.7|44843.2|44823.2|2
1730852300000|2024-11-06 00:18:20|44840.7|44820.7|44840.7|44820.7|44845.7|44825.7|44840.7|44820.7|0
1730852310000|2024-11-06 00:18:30|44845.2|44825.2|44830.2|44810.2|44845.2|44825.2|44830.2|44810.2|7
1730852320000|2024-11-06 00:18:40|44827.7|44807.7|44808.8|44788.8|44827.7|44807.7|44808.2|44788.2|9
1730852330000|2024-11-06 00:18:50|44810.7|44790.7|44808.2|44788.2|44810.7|44790.7|44807.7|44787.7|5
1730852340000|2024-11-06 00:19:00|44808.8|44788.8|44808.2|44788.2|44815.7|44795.7|44808.2|44788.2|5
1730852350000|2024-11-06 00:19:10|44805.7|44785.7|44800.2|44780.2|44805.7|44785.7|44800.2|44780.2|8
1730852360000|2024-11-06 00:19:20|44800.7|44780.7|44800.7|44780.7|44803.2|44783.2|44798.2|44778.2|4
1730852370000|2024-11-06 00:19:30|44798.2|44778.2|44803.2|44783.2|44803.2|44783.2|44798.2|44778.2|3
1730852380000|2024-11-06 00:19:40|44802.7|44782.7|44800.7|44780.7|44802.7|44782.7|44800.7|44780.7|3
1730852390000|2024-11-06 00:19:50|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|0
1730852400000|2024-11-06 00:20:00|44798.2|44778.2|44793.2|44773.2|44802.7|44782.7|44793.2|44773.2|19
1730852410000|2024-11-06 00:20:10|44785.7|44765.7|44793.2|44773.2|44793.2|44773.2|44785.7|44765.7|10
1730852420000|2024-11-06 00:20:20|44795.7|44775.7|44803.2|44783.2|44805.7|44785.7|44795.7|44775.7|1
1730852430000|2024-11-06 00:20:30|44803.8|44783.8|44808.2|44788.2|44808.2|44788.2|44803.8|44783.8|2
1730852440000|2024-11-06 00:20:40|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44803.2|44783.2|3
1730852450000|2024-11-06 00:20:50|44806.3|44786.3|44805.7|44785.7|44808.2|44788.2|44805.7|44785.7|1
1730852460000|2024-11-06 00:21:00|44805.2|44785.2|44790.7|44770.7|44805.2|44785.2|44790.7|44770.7|5
1730852480000|2024-11-06 00:21:20|44785.7|44765.7|44783.2|44763.2|44785.7|44765.7|44778.2|44758.2|8
1730852490000|2024-11-06 00:21:30|44785.7|44765.7|44781.3|44761.3|44785.7|44765.7|44781.3|44761.3|1
1730852500000|2024-11-06 00:21:40|44780.7|44760.7|44778.2|44758.2|44783.2|44763.2|44778.2|44758.2|1
1730852510000|2024-11-06 00:21:50|44780.2|44760.2|44778.2|44758.2|44780.2|44760.2|44777.7|44757.7|7
1730852520000|2024-11-06 00:22:00|44775.7|44755.7|44775.7|44755.7|44778.2|44758.2|44775.7|44755.7|9
1730852530000|2024-11-06 00:22:10|44778.2|44758.2|44775.7|44755.7|44778.2|44758.2|44775.7|44755.7|4
1730852540000|2024-11-06 00:22:20|44778.2|44758.2|44775.7|44755.7|44778.2|44758.2|44773.8|44753.8|4
1730852550000|2024-11-06 00:22:30|44775.2|44755.2|44780.7|44760.7|44780.7|44760.7|44773.2|44753.2|32
1730852560000|2024-11-06 00:22:40|44778.2|44758.2|44778.8|44758.8|44780.7|44760.7|44778.2|44758.2|5
1730852570000|2024-11-06 00:22:50|44780.7|44760.7|44777.7|44757.7|44780.7|44760.7|44777.7|44757.7|1
1730852580000|2024-11-06 00:23:00|44777.1|44757.1|44730.7|44710.7|44777.7|44757.7|44729.6|44709.6|28
1730852590000|2024-11-06 00:23:10|44732.7|44712.7|44690.2|44670.2|44732.7|44712.7|44686.5|44666.5|108
1730852600000|2024-11-06 00:23:20|44687.7|44667.7|44667.7|44647.7|44687.7|44667.7|44667.1|44647.1|18
1730852610000|2024-11-06 00:23:30|44668.2|44648.2|44680.2|44660.2|44680.2|44660.2|44668.2|44648.2|9
1730852620000|2024-11-06 00:23:40|44685.2|44665.2|44688.2|44668.2|44688.2|44668.2|44680.7|44660.7|18
1730852630000|2024-11-06 00:23:50|44688.8|44668.8|44682.7|44662.7|44690.2|44670.2|44677.7|44657.7|6
1730852640000|2024-11-06 00:24:00|44680.2|44660.2|44700.2|44680.2|44702.7|44682.7|44680.2|44660.2|17
1730852650000|2024-11-06 00:24:10|44700.7|44680.7|44687.7|44667.7|44702.7|44682.7|44685.2|44665.2|4
1730852660000|2024-11-06 00:24:20|44688.2|44668.2|44690.2|44670.2|44692.7|44672.7|44688.2|44668.2|11
1730852670000|2024-11-06 00:24:30|44690.7|44670.7|44690.7|44670.7|44703.2|44683.2|44690.2|44670.2|16
1730852680000|2024-11-06 00:24:40|44689.6|44669.6|44681.9|44661.9|44689.6|44669.6|44673.2|44653.2|37
1730852690000|2024-11-06 00:24:50|44685.7|44665.7|44645.7|44625.7|44685.7|44665.7|44643.2|44623.2|16
1730852700000|2024-11-06 00:25:00|44646.3|44626.3|44665.7|44645.7|44665.7|44645.7|44646.3|44626.3|7
1730852710000|2024-11-06 00:25:10|44668.2|44648.2|44674.4|44654.4|44674.4|44654.4|44668.2|44648.2|3
1730852720000|2024-11-06 00:25:20|44680.7|44660.7|44688.2|44668.2|44688.8|44668.8|44680.7|44660.7|5
1730852730000|2024-11-06 00:25:30|44692.1|44672.1|44698.2|44678.2|44698.2|44678.2|44692.1|44672.1|2
1730852740000|2024-11-06 00:25:40|44698.8|44678.8|44710.7|44690.7|44710.7|44690.7|44698.8|44678.8|3
1730852750000|2024-11-06 00:25:50|44710.2|44690.2|44703.3|44683.3|44710.2|44690.2|44703.3|44683.3|4
1730852760000|2024-11-06 00:26:00|44702.1|44682.1|44700.8|44680.8|44702.1|44682.1|44698.3|44678.3|2
1730852770000|2024-11-06 00:26:10|44703.3|44683.3|44700.8|44680.8|44703.3|44683.3|44695.8|44675.8|3
1730852780000|2024-11-06 00:26:20|44701.3|44681.3|44705.8|44685.8|44705.8|44685.8|44701.3|44681.3|4
1730852790000|2024-11-06 00:26:30|44706.3|44686.3|44710.8|44690.8|44710.8|44690.8|44706.3|44686.3|0
1730852800000|2024-11-06 00:26:40|44711.3|44691.3|44710.8|44690.8|44711.3|44691.3|44710.8|44690.8|4
1730852810000|2024-11-06 00:26:50|44708.3|44688.3|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|8
1730852820000|2024-11-06 00:27:00|44703.8|44683.8|44701.3|44681.3|44703.8|44683.8|44700.2|44680.2|18
1730852830000|2024-11-06 00:27:10|44700.8|44680.8|44690.8|44670.8|44700.8|44680.8|44690.8|44670.8|4
1730852840000|2024-11-06 00:27:20|44691.3|44671.3|44700.8|44680.8|44700.8|44680.8|44691.3|44671.3|7
1730852850000|2024-11-06 00:27:30|44701.3|44681.3|44715.8|44695.8|44715.8|44695.8|44700.8|44680.8|7
1730852860000|2024-11-06 00:27:40|44710.8|44690.8|44710.8|44690.8|44715.8|44695.8|44710.2|44690.2|0
1730852870000|2024-11-06 00:27:50|44708.8|44688.8|44707.7|44687.7|44708.8|44688.8|44707.7|44687.7|0
1730852880000|2024-11-06 00:28:00|44705.2|44685.2|44695.2|44675.2|44707.7|44687.7|44695.2|44675.2|6
1730852890000|2024-11-06 00:28:10|44697.7|44677.7|44705.8|44685.8|44705.8|44685.8|44697.1|44677.1|7
1730852900000|2024-11-06 00:28:20|44708.8|44688.8|44710.8|44690.8|44710.8|44690.8|44708.8|44688.8|1
1730852910000|2024-11-06 00:28:30|44711.3|44691.3|44713.8|44693.8|44713.8|44693.8|44711.3|44691.3|3
1730852920000|2024-11-06 00:28:40|44720.8|44700.8|44725.8|44705.8|44725.8|44705.8|44720.8|44700.8|2
1730852930000|2024-11-06 00:28:50|44723.3|44703.3|44730.8|44710.8|44731.3|44711.3|44723.3|44703.3|2
1730852940000|2024-11-06 00:29:00|44733.3|44713.3|44738.3|44718.3|44738.3|44718.3|44733.3|44713.3|8
1730852950000|2024-11-06 00:29:10|44737.7|44717.7|44730.8|44710.8|44738.3|44718.3|44730.8|44710.8|2
1730852960000|2024-11-06 00:29:20|44731.3|44711.3|44715.8|44695.8|44733.3|44713.3|44715.8|44695.8|8
1730852970000|2024-11-06 00:29:30|44718.3|44698.3|44715.8|44695.8|44718.3|44698.3|44715.8|44695.8|0
1730852980000|2024-11-06 00:29:40|44716.3|44696.3|44713.3|44693.3|44720.8|44700.8|44712.7|44692.7|11
1730852990000|2024-11-06 00:29:50|44710.8|44690.8|44700.8|44680.8|44713.3|44693.3|44700.8|44680.8|4
1730853000000|2024-11-06 00:30:00|44698.3|44678.3|44703.3|44683.3|44705.8|44685.8|44698.3|44678.3|7
1730853010000|2024-11-06 00:30:10|44705.8|44685.8|44698.3|44678.3|44705.8|44685.8|44698.3|44678.3|4
1730853020000|2024-11-06 00:30:20|44693.5|44673.5|44677.7|44657.7|44693.5|44673.5|44677.7|44657.7|6
1730853030000|2024-11-06 00:30:30|44673.3|44653.3|44653.3|44633.3|44673.3|44653.3|44645.8|44625.8|26
1730853040000|2024-11-06 00:30:40|44652.7|44632.7|44648.3|44628.3|44652.7|44632.7|44648.3|44628.3|6
1730853050000|2024-11-06 00:30:50|44648.8|44628.8|44643.3|44623.3|44650.8|44630.8|44640.8|44620.8|6
1730853060000|2024-11-06 00:31:00|44640.8|44620.8|44610.8|44590.8|44640.8|44620.8|44610.8|44590.8|38
1730853070000|2024-11-06 00:31:10|44615.8|44595.8|44611.3|44591.3|44618.8|44598.8|44608.8|44588.8|14
1730853080000|2024-11-06 00:31:20|44608.3|44588.3|44585.8|44565.8|44610.8|44590.8|44585.8|44565.8|31
1730853090000|2024-11-06 00:31:30|44583.3|44563.3|44555.8|44535.8|44585.8|44565.8|44548.3|44528.3|48
1730853100000|2024-11-06 00:31:40|44556.3|44536.3|44568.8|44548.8|44568.8|44548.8|44556.3|44536.3|5
1730853110000|2024-11-06 00:31:50|44570.8|44550.8|44588.8|44568.8|44588.8|44568.8|44570.8|44550.8|15
1730853120000|2024-11-06 00:32:00|44586.3|44566.3|44588.5|44568.5|44598.3|44578.3|44586.3|44566.3|14
1730853130000|2024-11-06 00:32:10|44573.3|44553.3|44570.8|44550.8|44573.8|44553.8|44570.8|44550.8|4
1730853140000|2024-11-06 00:32:20|44573.3|44553.3|44568.3|44548.3|44575.8|44555.8|44565.8|44545.8|10
1730853150000|2024-11-06 00:32:30|44567.7|44547.7|44585.8|44565.8|44585.8|44565.8|44567.7|44547.7|6
1730853160000|2024-11-06 00:32:40|44585.2|44565.2|44582.7|44562.7|44585.8|44565.8|44580.8|44560.8|1
1730853170000|2024-11-06 00:32:50|44584.6|44564.6|44582.7|44562.7|44585.2|44565.2|44582.7|44562.7|6
1730853180000|2024-11-06 00:33:00|44583.3|44563.3|44590.8|44570.8|44590.8|44570.8|44578.3|44558.3|7
1730853190000|2024-11-06 00:33:10|44595.8|44575.8|44618.3|44598.3|44620.8|44600.8|44595.8|44575.8|10
1730853200000|2024-11-06 00:33:20|44620.8|44600.8|44578.8|44558.8|44620.8|44600.8|44578.3|44558.3|23
1730853210000|2024-11-06 00:33:30|44580.8|44560.8|44575.8|44555.8|44585.8|44565.8|44575.8|44555.8|8
1730853220000|2024-11-06 00:33:40|44576.9|44556.9|44600.8|44580.8|44600.8|44580.8|44576.9|44556.9|4
1730853230000|2024-11-06 00:33:50|44595.8|44575.8|44603.3|44583.3|44603.3|44583.3|44595.8|44575.8|1
1730853240000|2024-11-06 00:34:00|44605.8|44585.8|44615.2|44595.2|44618.3|44598.3|44605.8|44585.8|8
1730853250000|2024-11-06 00:34:10|44615.8|44595.8|44615.8|44595.8|44617.7|44597.7|44610.8|44590.8|5
1730853260000|2024-11-06 00:34:20|44620.8|44600.8|44605.2|44585.2|44620.8|44600.8|44605.2|44585.2|10
1730853270000|2024-11-06 00:34:30|44604.1|44584.1|44600.8|44580.8|44604.1|44584.1|44593.3|44573.3|3
1730853280000|2024-11-06 00:34:40|44597.7|44577.7|44593.3|44573.3|44597.7|44577.7|44588.3|44568.3|2
1730853290000|2024-11-06 00:34:50|44595.8|44575.8|44590.8|44570.8|44595.8|44575.8|44590.8|44570.8|1
1730853300000|2024-11-06 00:35:00|44585.8|44565.8|44580.8|44560.8|44585.8|44565.8|44580.2|44560.2|4
1730853310000|2024-11-06 00:35:10|44581.3|44561.3|44577.7|44557.7|44581.3|44561.3|44577.7|44557.7|3
1730853320000|2024-11-06 00:35:20|44578.3|44558.3|44578.3|44558.3|44578.3|44558.3|44575.8|44555.8|2
1730853330000|2024-11-06 00:35:30|44578.8|44558.8|44605.8|44585.8|44605.8|44585.8|44578.8|44558.8|14
1730853340000|2024-11-06 00:35:40|44607.5|44587.5|44620.8|44600.8|44620.8|44600.8|44607.5|44587.5|16
1730853350000|2024-11-06 00:35:50|44633.9|44613.9|44655.8|44635.8|44660.8|44640.8|44633.9|44613.9|31
1730853360000|2024-11-06 00:36:00|44655.2|44635.2|44643.3|44623.3|44655.8|44635.8|44640.8|44620.8|10
1730853370000|2024-11-06 00:36:10|44640.8|44620.8|44638.3|44618.3|44645.8|44625.8|44638.3|44618.3|6
1730853380000|2024-11-06 00:36:20|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|2
1730853390000|2024-11-06 00:36:30|44634.6|44614.6|44635.8|44615.8|44637.1|44617.1|44620.2|44600.2|14
1730853400000|2024-11-06 00:36:40|44636.9|44616.9|44634.6|44614.6|44640.8|44620.8|44634.6|44614.6|6
1730853410000|2024-11-06 00:36:50|44632.7|44612.7|44638.3|44618.3|44643.3|44623.3|44630.8|44610.8|3
1730853420000|2024-11-06 00:37:00|44640.8|44620.8|44635.8|44615.8|44640.8|44620.8|44635.8|44615.8|3
1730853430000|2024-11-06 00:37:10|44633.3|44613.3|44647.1|44627.1|44647.1|44627.1|44633.3|44613.3|3
1730853440000|2024-11-06 00:37:20|44645.2|44625.2|44625.8|44605.8|44648.3|44628.3|44621.9|44601.9|16
1730853450000|2024-11-06 00:37:30|44620.8|44600.8|44625.8|44605.8|44625.8|44605.8|44620.8|44600.8|1
1730853460000|2024-11-06 00:37:40|44626.4|44606.4|44638.3|44618.3|44638.3|44618.3|44626.4|44606.4|2
1730853470000|2024-11-06 00:37:50|44640.2|44620.2|44645.8|44625.8|44645.8|44625.8|44640.2|44620.2|2
1730853480000|2024-11-06 00:38:00|44640.8|44620.8|44640.8|44620.8|44645.8|44625.8|44640.8|44620.8|3
1730853490000|2024-11-06 00:38:10|44640.2|44620.2|44635.8|44615.8|44640.2|44620.2|44635.8|44615.8|1
1730853500000|2024-11-06 00:38:20|44637.7|44617.7|44650.8|44630.8|44650.8|44630.8|44637.7|44617.7|5
1730853510000|2024-11-06 00:38:30|44653.3|44633.3|44661.4|44641.4|44661.4|44641.4|44645.8|44625.8|12
1730853520000|2024-11-06 00:38:40|44662.7|44642.7|44647.7|44627.7|44662.7|44642.7|44647.7|44627.7|5
1730853530000|2024-11-06 00:38:50|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44640.8|44620.8|0
1730853540000|2024-11-06 00:39:00|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|1
1730853550000|2024-11-06 00:39:10|44648.9|44628.9|44648.3|44628.3|44650.8|44630.8|44648.3|44628.3|3
1730853560000|2024-11-06 00:39:20|44645.8|44625.8|44640.8|44620.8|44645.8|44625.8|44640.8|44620.8|0
1730853570000|2024-11-06 00:39:30|44630.8|44610.8|44625.8|44605.8|44630.8|44610.8|44625.8|44605.8|5
1730853580000|2024-11-06 00:39:40|44623.3|44603.3|44606.6|44586.6|44623.3|44603.3|44606.6|44586.6|6
1730853590000|2024-11-06 00:39:50|44607.2|44587.2|44600.8|44580.8|44609.7|44589.7|44600.8|44580.8|7
1730853600000|2024-11-06 00:40:00|44601.4|44581.4|44603.3|44583.3|44603.3|44583.3|44598.3|44578.3|5
1730853610000|2024-11-06 00:40:10|44602.7|44582.7|44618.3|44598.3|44618.3|44598.3|44600.8|44580.8|1
1730853620000|2024-11-06 00:40:20|44615.8|44595.8|44605.8|44585.8|44615.8|44595.8|44605.8|44585.8|18
1730853630000|2024-11-06 00:40:30|44608.9|44588.9|44600|44580|44615.8|44595.8|44599.4|44579.4|16
1730853640000|2024-11-06 00:40:40|44606.9|44586.9|44589.4|44569.4|44608.9|44588.9|44589.4|44569.4|7
1730853650000|2024-11-06 00:40:50|44588.9|44568.9|44591.9|44571.9|44591.9|44571.9|44586.9|44566.9|6
1730853660000|2024-11-06 00:41:00|44589.4|44569.4|44591.9|44571.9|44591.9|44571.9|44586.9|44566.9|11
1730853670000|2024-11-06 00:41:10|44594.4|44574.4|44591.9|44571.9|44594.4|44574.4|44591.9|44571.9|2
1730853680000|2024-11-06 00:41:20|44594.4|44574.4|44581.9|44561.9|44594.4|44574.4|44581.9|44561.9|3
1730853690000|2024-11-06 00:41:30|44582.5|44562.5|44591.9|44571.9|44591.9|44571.9|44582.5|44562.5|2
1730853700000|2024-11-06 00:41:40|44590.8|44570.8|44584.4|44564.4|44590.8|44570.8|44584.4|44564.4|0
1730853710000|2024-11-06 00:41:50|44581.9|44561.9|44571.9|44551.9|44581.9|44561.9|44570.8|44550.8|10
1730853720000|2024-11-06 00:42:00|44569.4|44549.4|44548.3|44528.3|44569.4|44549.4|44548.3|44528.3|17
1730853730000|2024-11-06 00:42:10|44550.8|44530.8|44553.3|44533.3|44553.3|44533.3|44545.8|44525.8|2
1730853740000|2024-11-06 00:42:20|44553.9|44533.9|44545.8|44525.8|44553.9|44533.9|44545.8|44525.8|8
1730853750000|2024-11-06 00:42:30|44546.4|44526.4|44551.4|44531.4|44551.4|44531.4|44546.4|44526.4|3
1730853760000|2024-11-06 00:42:40|44553.3|44533.3|44556.4|44536.4|44556.4|44536.4|44553.3|44533.3|4
1730853770000|2024-11-06 00:42:50|44558.3|44538.3|44475.2|44455.2|44558.9|44538.9|44474.7|44454.7|74
1730853780000|2024-11-06 00:43:00|44480.2|44460.2|44489.7|44469.7|44495.8|44475.8|44472.7|44452.7|39
1730853790000|2024-11-06 00:43:10|44490.8|44470.8|44459.1|44439.1|44490.8|44470.8|44456.6|44436.6|72
1730853800000|2024-11-06 00:43:20|44460.2|44440.2|44457.2|44437.2|44467.2|44447.2|44454.1|44434.1|35
1730853810000|2024-11-06 00:43:30|44454.1|44434.1|44477.7|44457.7|44477.7|44457.7|44448.5|44428.5|34
1730853820000|2024-11-06 00:43:40|44478.3|44458.3|44477.7|44457.7|44482.7|44462.7|44477.7|44457.7|7
1730853830000|2024-11-06 00:43:50|44472.2|44452.2|44488.9|44468.9|44488.9|44468.9|44467.7|44447.7|15
1730853840000|2024-11-06 00:44:00|44486.6|44466.6|44502.7|44482.7|44507.7|44487.7|44486.6|44466.6|17
1730853850000|2024-11-06 00:44:10|44492.7|44472.7|44487.7|44467.7|44492.7|44472.7|44485.2|44465.2|3
1730853860000|2024-11-06 00:44:20|44493.3|44473.3|44507.7|44487.7|44511.6|44491.6|44493.3|44473.3|5
1730853870000|2024-11-06 00:44:30|44502.7|44482.7|44512.7|44492.7|44512.7|44492.7|44502.7|44482.7|3
1730853880000|2024-11-06 00:44:40|44515.2|44495.2|44525|44505|44525|44505|44515.2|44495.2|2
1730853890000|2024-11-06 00:44:50|44525.6|44505.6|44543.3|44523.3|44543.3|44523.3|44525.6|44505.6|10
1730853900000|2024-11-06 00:45:00|44545.8|44525.8|44505.8|44485.8|44550.8|44530.8|44505.8|44485.8|11
1730853910000|2024-11-06 00:45:10|44501.9|44481.9|44488.3|44468.3|44505.8|44485.8|44488.3|44468.3|3
1730853920000|2024-11-06 00:45:20|44485.2|44465.2|44483.9|44463.9|44485.2|44465.2|44467.7|44447.7|5
1730853930000|2024-11-06 00:45:30|44485.8|44465.8|44513.3|44493.3|44513.3|44493.3|44485.8|44465.8|8
1730853940000|2024-11-06 00:45:40|44510.8|44490.8|44498.3|44478.3|44510.8|44490.8|44498.3|44478.3|1
1730853950000|2024-11-06 00:45:50|44497.7|44477.7|44478.9|44458.9|44497.7|44477.7|44475.8|44455.8|9
1730853960000|2024-11-06 00:46:00|44480.8|44460.8|44495.2|44475.2|44497|44477|44475.8|44455.8|6
1730853970000|2024-11-06 00:46:10|44497.7|44477.7|44485.8|44465.8|44502.7|44482.7|44485.8|44465.8|7
1730853980000|2024-11-06 00:46:20|44485.2|44465.2|44462.7|44442.7|44485.2|44465.2|44462.7|44442.7|1
1730853990000|2024-11-06 00:46:30|44457.7|44437.7|44485.8|44465.8|44485.8|44465.8|44457.7|44437.7|13
1730854000000|2024-11-06 00:46:40|44484.7|44464.7|44477.7|44457.7|44484.7|44464.7|44477.7|44457.7|1
1730854010000|2024-11-06 00:46:50|44478.9|44458.9|44483.3|44463.3|44483.3|44463.3|44477.7|44457.7|2
1730854020000|2024-11-06 00:47:00|44485.8|44465.8|44467.7|44447.7|44485.8|44465.8|44467.7|44447.7|12
1730854030000|2024-11-06 00:47:10|44470.2|44450.2|44495.2|44475.2|44502.7|44482.7|44470.2|44450.2|11
1730854040000|2024-11-06 00:47:20|44494.7|44474.7|44507.7|44487.7|44507.7|44487.7|44492.7|44472.7|15
1730854050000|2024-11-06 00:47:30|44505.2|44485.2|44505.2|44485.2|44515.2|44495.2|44502.7|44482.7|11
1730854060000|2024-11-06 00:47:40|44507.7|44487.7|44510.2|44490.2|44510.2|44490.2|44507.7|44487.7|0
1730854070000|2024-11-06 00:47:50|44512.7|44492.7|44517.7|44497.7|44517.7|44497.7|44507.7|44487.7|6
1730854080000|2024-11-06 00:48:00|44517.2|44497.2|44517.7|44497.7|44517.7|44497.7|44512.7|44492.7|1
1730854090000|2024-11-06 00:48:10|44515.2|44495.2|44517.7|44497.7|44517.7|44497.7|44515.2|44495.2|1
1730854100000|2024-11-06 00:48:20|44520.2|44500.2|44512.7|44492.7|44520.2|44500.2|44512.7|44492.7|1
1730854110000|2024-11-06 00:48:30|44512.2|44492.2|44512.7|44492.7|44512.7|44492.7|44508.9|44488.9|3
1730854120000|2024-11-06 00:48:40|44513.3|44493.3|44497.8|44477.8|44515.3|44495.3|44497.8|44477.8|27
1730854130000|2024-11-06 00:48:50|44496.6|44476.6|44485.3|44465.3|44496.6|44476.6|44482.8|44462.8|6
1730854140000|2024-11-06 00:49:00|44484.7|44464.7|44478.3|44458.3|44484.7|44464.7|44475.8|44455.8|13
1730854150000|2024-11-06 00:49:10|44480.8|44460.8|44490.8|44470.8|44490.8|44470.8|44480.8|44460.8|5
1730854160000|2024-11-06 00:49:20|44485.8|44465.8|44482.8|44462.8|44485.8|44465.8|44482.8|44462.8|6
1730854170000|2024-11-06 00:49:30|44485.3|44465.3|44478.3|44458.3|44485.3|44465.3|44478.3|44458.3|2
1730854180000|2024-11-06 00:49:40|44477.8|44457.8|44480.8|44460.8|44480.8|44460.8|44475.8|44455.8|2
1730854190000|2024-11-06 00:49:50|44480.3|44460.3|44472.8|44452.8|44480.8|44460.8|44472.8|44452.8|16
1730854200000|2024-11-06 00:50:00|44473.3|44453.3|44482.8|44462.8|44485.3|44465.3|44473.3|44453.3|11
1730854210000|2024-11-06 00:50:10|44485.3|44465.3|44480.3|44460.3|44485.8|44465.8|44480.3|44460.3|10
1730854220000|2024-11-06 00:50:20|44482.8|44462.8|44483.3|44463.3|44485.3|44465.3|44480.3|44460.3|2
1730854230000|2024-11-06 00:50:30|44485.3|44465.3|44480.8|44460.8|44485.3|44465.3|44480.8|44460.8|2
1730854240000|2024-11-06 00:50:40|44478.9|44458.9|44483.9|44463.9|44483.9|44463.9|44478.3|44458.3|2
1730854250000|2024-11-06 00:50:50|44483.3|44463.3|44485.8|44465.8|44485.8|44465.8|44483.3|44463.3|1
1730854260000|2024-11-06 00:51:00|44483.9|44463.9|44483.9|44463.9|44488.9|44468.9|44483.3|44463.3|4
1730854270000|2024-11-06 00:51:10|44483.3|44463.3|44473.3|44453.3|44483.3|44463.3|44473.3|44453.3|12
1730854280000|2024-11-06 00:51:20|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|1
1730854290000|2024-11-06 00:51:30|44478.3|44458.3|44475.3|44455.3|44480.8|44460.8|44475.3|44455.3|0
1730854300000|2024-11-06 00:51:40|44472.8|44452.8|44475.8|44455.8|44477.8|44457.8|44472.8|44452.8|2
1730854310000|2024-11-06 00:51:50|44477|44457|44477.8|44457.8|44480.8|44460.8|44477|44457|5
1730854320000|2024-11-06 00:52:00|44475.8|44455.8|44478.3|44458.3|44478.3|44458.3|44475.8|44455.8|1
1730854330000|2024-11-06 00:52:10|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|3
1730854340000|2024-11-06 00:52:20|44483.3|44463.3|44480.8|44460.8|44483.3|44463.3|44478.3|44458.3|6
1730854350000|2024-11-06 00:52:30|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|44481.4|44461.4|1
1730854360000|2024-11-06 00:52:40|44480.8|44460.8|44483.3|44463.3|44483.3|44463.3|44480.8|44460.8|2
1730854370000|2024-11-06 00:52:50|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|2
1730854380000|2024-11-06 00:53:00|44477.2|44457.2|44470.8|44450.8|44477.2|44457.2|44470.8|44450.8|2
1730854390000|2024-11-06 00:53:10|44469.1|44449.1|44466.6|44446.6|44469.1|44449.1|44464.1|44444.1|22
1730854400000|2024-11-06 00:53:20|44467.2|44447.2|44467.8|44447.8|44469.7|44449.7|44467.2|44447.2|0
1730854410000|2024-11-06 00:53:30|44470.3|44450.3|44470.3|44450.3|44470.3|44450.3|44467.8|44447.8|1
1730854420000|2024-11-06 00:53:40|44472.8|44452.8|44472.8|44452.8|44475.3|44455.3|44472.8|44452.8|3
1730854430000|2024-11-06 00:53:50|44473.3|44453.3|44477.8|44457.8|44477.8|44457.8|44472.8|44452.8|2
1730854440000|2024-11-06 00:54:00|44475.3|44455.3|44477.8|44457.8|44477.8|44457.8|44473.9|44453.9|0
1730854450000|2024-11-06 00:54:10|44478.9|44458.9|44480.8|44460.8|44481.4|44461.4|44478.9|44458.9|1
1730854460000|2024-11-06 00:54:20|44481.4|44461.4|44483.3|44463.3|44483.3|44463.3|44481.4|44461.4|4
1730854470000|2024-11-06 00:54:30|44495.8|44475.8|44498.3|44478.3|44498.3|44478.3|44493.9|44473.9|4
1730854480000|2024-11-06 00:54:40|44495.8|44475.8|44510.8|44490.8|44513.3|44493.3|44493.3|44473.3|3
1730854490000|2024-11-06 00:54:50|44513.3|44493.3|44447.8|44427.8|44513.3|44493.3|44447.8|44427.8|49
1730854500000|2024-11-06 00:55:00|44445.8|44425.8|44490.3|44470.3|44490.3|44470.3|44445.8|44425.8|14
1730854510000|2024-11-06 00:55:10|44487.8|44467.8|44471.6|44451.6|44487.8|44467.8|44471.6|44451.6|2
1730854520000|2024-11-06 00:55:20|44467.8|44447.8|44447.8|44427.8|44467.8|44447.8|44443.9|44423.9|18
1730854530000|2024-11-06 00:55:30|44453.9|44433.9|44455.3|44435.3|44457.8|44437.8|44452.8|44432.8|4
1730854540000|2024-11-06 00:55:40|44457.8|44437.8|44455.8|44435.8|44457.8|44437.8|44452.8|44432.8|3
1730854550000|2024-11-06 00:55:50|44457.2|44437.2|44457.8|44437.8|44457.8|44437.8|44455.3|44435.3|3
1730854560000|2024-11-06 00:56:00|44455.3|44435.3|44444.7|44424.7|44455.3|44435.3|44444.7|44424.7|16
1730854570000|2024-11-06 00:56:10|44445.3|44425.3|44442.2|44422.2|44445.3|44425.3|44442.2|44422.2|4
1730854580000|2024-11-06 00:56:20|44440.3|44420.3|44439.1|44419.1|44440.3|44420.3|44439.1|44419.1|11
1730854590000|2024-11-06 00:56:30|44442.2|44422.2|44446.6|44426.6|44447.2|44427.2|44442.2|44422.2|7
1730854600000|2024-11-06 00:56:40|44445.3|44425.3|44450.3|44430.3|44452.8|44432.8|44445.3|44425.3|4
1730854610000|2024-11-06 00:56:50|44449.7|44429.7|44458.3|44438.3|44458.3|44438.3|44447.8|44427.8|28
1730854620000|2024-11-06 00:57:00|44457.8|44437.8|44475.3|44455.3|44475.3|44455.3|44450.3|44430.3|19
1730854630000|2024-11-06 00:57:10|44475.8|44455.8|44475.3|44455.3|44480.3|44460.3|44475.3|44455.3|6
1730854640000|2024-11-06 00:57:20|44473.3|44453.3|44470.3|44450.3|44473.3|44453.3|44467.8|44447.8|3
1730854650000|2024-11-06 00:57:30|44465.3|44445.3|44471.4|44451.4|44471.4|44451.4|44465.3|44445.3|12
1730854660000|2024-11-06 00:57:40|44475.3|44455.3|44477.8|44457.8|44477.8|44457.8|44475.3|44455.3|2
1730854670000|2024-11-06 00:57:50|||||||||5
1730854680000|2024-11-06 00:58:00|44475.8|44455.8|44465.8|44445.8|44475.8|44455.8|44465.8|44445.8|8
1730854690000|2024-11-06 00:58:10|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|44465.8|44445.8|14
1730854700000|2024-11-06 00:58:20|44470.3|44450.3|44475.3|44455.3|44475.3|44455.3|44470.3|44450.3|4
1730854710000|2024-11-06 00:58:30|44483.3|44463.3|44489.5|44469.5|44489.5|44469.5|44483.3|44463.3|3
1730854720000|2024-11-06 00:58:40|44488.9|44468.9|44500.9|44480.9|44500.9|44480.9|44484.5|44464.5|5
1730854730000|2024-11-06 00:58:50|44503.4|44483.4|44505.9|44485.9|44508.4|44488.4|44500.9|44480.9|17
1730854740000|2024-11-06 00:59:00|44504.7|44484.7|44543.4|44523.4|44548.9|44528.9|44504.7|44484.7|71
1730854750000|2024-11-06 00:59:10|44540.9|44520.9|44508.9|44488.9|44540.9|44520.9|44508.9|44488.9|19
1730854760000|2024-11-06 00:59:20|44509.5|44489.5|44525.9|44505.9|44525.9|44505.9|44509.5|44489.5|30
1730854770000|2024-11-06 00:59:30|44527.8|44507.8|44538.4|44518.4|44543.4|44523.4|44527.8|44507.8|14
1730854780000|2024-11-06 00:59:40|44537.8|44517.8|44546.4|44526.4|44546.4|44526.4|44535.9|44515.9|3
1730854790000|2024-11-06 00:59:50|44548.4|44528.4|44543.4|44523.4|44553.4|44533.4|44543.4|44523.4|10
1730854800000|2024-11-06 01:00:00|44555.6|44535.6|44601.6|44581.6|44607.8|44587.8|44545.3|44525.3|137
1730854810000|2024-11-06 01:00:10|44606.6|44586.6|44596.6|44576.6|44619.1|44599.1|44596.6|44576.6|63
1730854820000|2024-11-06 01:00:20|44593.6|44573.6|44578.6|44558.6|44593.6|44573.6|44571.6|44551.6|64
1730854830000|2024-11-06 01:00:30|44576.6|44556.6|44562.2|44542.2|44584.1|44564.1|44561.6|44541.6|67
1730854840000|2024-11-06 01:00:40|44564.1|44544.1|44551.6|44531.6|44566.6|44546.6|44541.6|44521.6|46
1730854850000|2024-11-06 01:00:50|44554.1|44534.1|44544.1|44524.1|44556.6|44536.6|44544.1|44524.1|25
1730854860000|2024-11-06 01:01:00|44541.6|44521.6|44528|44508|44546.6|44526.6|44521.6|44501.6|42
1730854870000|2024-11-06 01:01:10|44524.1|44504.1|44506.1|44486.1|44524.1|44504.1|44504.1|44484.1|28
1730854880000|2024-11-06 01:01:20|44508|44488|44488.6|44468.6|44508.6|44488.6|44485.5|44465.5|35
1730854890000|2024-11-06 01:01:30|44487.4|44467.4|44482.4|44462.4|44489.9|44469.9|44480.5|44460.5|35
1730854900000|2024-11-06 01:01:40|44480.5|44460.5|44493|44473|44495.5|44475.5|44479.9|44459.9|24
1730854910000|2024-11-06 01:01:50|44491.1|44471.1|44496.1|44476.1|44498|44478|44487.2|44467.2|15
1730854920000|2024-11-06 01:02:00|44494.2|44474.2|44503.6|44483.6|44511.7|44491.7|44493.6|44473.6|45
1730854930000|2024-11-06 01:02:10|44504.2|44484.2|44518|44498|44520.5|44500.5|44503|44483|31
1730854940000|2024-11-06 01:02:20|44518.6|44498.6|44529.9|44509.9|44535.5|44515.5|44518.6|44498.6|12
1730854950000|2024-11-06 01:02:30|44529.4|44509.4|44554.7|44534.7|44554.7|44534.7|44526.1|44506.1|29
1730854960000|2024-11-06 01:02:40|44556.7|44536.7|44562.2|44542.2|44568.6|44548.6|44551.7|44531.7|28
1730854970000|2024-11-06 01:02:50|44562.8|44542.8|44566.7|44546.7|44569.2|44549.2|44557.2|44537.2|18
1730854980000|2024-11-06 01:03:00|44564.2|44544.2|44551.7|44531.7|44564.7|44544.7|44537.8|44517.8|35
1730854990000|2024-11-06 01:03:10|44551.1|44531.1|44550.5|44530.5|44551.1|44531.1|44541.7|44521.7|18
1730855000000|2024-11-06 01:03:20|44548.6|44528.6|44548.6|44528.6|44553.6|44533.6|44546.1|44526.1|14
1730855010000|2024-11-06 01:03:30|44549.2|44529.2|44551.7|44531.7|44553.6|44533.6|44543.6|44523.6|10
1730855020000|2024-11-06 01:03:40|44551.1|44531.1|44544.7|44524.7|44556.1|44536.1|44538.6|44518.6|19
1730855030000|2024-11-06 01:03:50|44545.5|44525.5|44561.7|44541.7|44561.7|44541.7|44543.6|44523.6|12
1730855040000|2024-11-06 01:04:00|44563.6|44543.6|44563.6|44543.6|44564.2|44544.2|44551.1|44531.1|22
1730855050000|2024-11-06 01:04:10|44563|44543|44556.1|44536.1|44563.6|44543.6|44556.1|44536.1|11
1730855060000|2024-11-06 01:04:20|44556.7|44536.7|44546.1|44526.1|44558.6|44538.6|44546.1|44526.1|7
1730855070000|2024-11-06 01:04:30|44545.5|44525.5|44530.5|44510.5|44545.5|44525.5|44530.5|44510.5|23
1730855080000|2024-11-06 01:04:40|44531.7|44511.7|44526.7|44506.7|44533.6|44513.6|44520.5|44500.5|9
1730855090000|2024-11-06 01:04:50|44528.6|44508.6|44536.1|44516.1|44536.1|44516.1|44521.1|44501.1|10
1730855100000|2024-11-06 01:05:00|44535.5|44515.5|44528.6|44508.6|44536.1|44516.1|44523.6|44503.6|21
1730855110000|2024-11-06 01:05:10|44526.1|44506.1|44528.6|44508.6|44528.6|44508.6|44521.1|44501.1|43
1730855120000|2024-11-06 01:05:20|44526.7|44506.7|44528.6|44508.6|44531.1|44511.1|44525.5|44505.5|13
1730855130000|2024-11-06 01:05:30|44530.5|44510.5|44536.7|44516.7|44537.2|44517.2|44528.6|44508.6|14
1730855140000|2024-11-06 01:05:40|44537.2|44517.2|44535|44515|44543.6|44523.6|44534.4|44514.4|11
1730855150000|2024-11-06 01:05:50|44537.5|44517.5|44523.6|44503.6|44537.5|44517.5|44521.1|44501.1|8
1730855160000|2024-11-06 01:06:00|44521.1|44501.1|44515.5|44495.5|44521.1|44501.1|44508|44488|26
1730855170000|2024-11-06 01:06:10|44518|44498|44520.5|44500.5|44520.5|44500.5|44510.5|44490.5|21
1730855180000|2024-11-06 01:06:20|44521.1|44501.1|44533|44513|44533|44513|44521.1|44501.1|21
1730855190000|2024-11-06 01:06:30|44532.5|44512.5|44538|44518|44540.5|44520.5|44528|44508|12
1730855200000|2024-11-06 01:06:40|44537.5|44517.5|44540.5|44520.5|44540.5|44520.5|44530.5|44510.5|4
1730855210000|2024-11-06 01:06:50|44541.1|44521.1|44528|44508|44543.6|44523.6|44528|44508|3
1730855220000|2024-11-06 01:07:00|44523|44503|44515.5|44495.5|44525.5|44505.5|44510.5|44490.5|10
1730855230000|2024-11-06 01:07:10|44513|44493|44520.5|44500.5|44525.5|44505.5|44511.7|44491.7|17
1730855240000|2024-11-06 01:07:20|44518|44498|44510.5|44490.5|44518|44498|44508|44488|11
1730855250000|2024-11-06 01:07:30|44511.1|44491.1|44518|44498|44520.5|44500.5|44511.1|44491.1|6
1730855260000|2024-11-06 01:07:40|44517.5|44497.5|44505.5|44485.5|44520|44500|44505.5|44485.5|0
1730855270000|2024-11-06 01:07:50|44508|44488|44503|44483|44513|44493|44503|44483|8
1730855280000|2024-11-06 01:08:00|44505|44485|44495|44475|44513|44493|44493|44473|37
1730855290000|2024-11-06 01:08:10|44493|44473|44478|44458|44495.5|44475.5|44478|44458|15
1730855300000|2024-11-06 01:08:20|44477.5|44457.5|44473|44453|44477.5|44457.5|44465.5|44445.5|6
1730855310000|2024-11-06 01:08:30|44472.5|44452.5|44478|44458|44480|44460|44472.5|44452.5|4
1730855320000|2024-11-06 01:08:40|44477.5|44457.5|44458|44438|44477.5|44457.5|44455.5|44435.5|15
1730855330000|2024-11-06 01:08:50|44460|44440|44465.5|44445.5|44473.6|44453.6|44460|44440|18
1730855340000|2024-11-06 01:09:00|44468|44448|44475.5|44455.5|44475.5|44455.5|44465.5|44445.5|26
1730855350000|2024-11-06 01:09:10|44476.1|44456.1|44482.5|44462.5|44489.2|44469.2|44476.1|44456.1|11
1730855360000|2024-11-06 01:09:20|44481.9|44461.9|44475.5|44455.5|44481.9|44461.9|44473|44453|7
1730855370000|2024-11-06 01:09:30|44476.1|44456.1|44495.5|44475.5|44495.5|44475.5|44476.1|44456.1|10
1730855380000|2024-11-06 01:09:40|44496.1|44476.1|44502.5|44482.5|44502.5|44482.5|44493|44473|5
1730855390000|2024-11-06 01:09:50|44500.5|44480.5|44507.5|44487.5|44508|44488|44500.5|44480.5|25
1730855400000|2024-11-06 01:10:00|44505.5|44485.5|44508|44488|44510.5|44490.5|44505.5|44485.5|3
1730855410000|2024-11-06 01:10:10|44505.5|44485.5|44517.5|44497.5|44517.5|44497.5|44502.5|44482.5|14
1730855420000|2024-11-06 01:10:20|44518|44498|44523|44503|44526.9|44506.9|44518|44498|24
1730855430000|2024-11-06 01:10:30|44525.5|44505.5|44551.9|44531.9|44551.9|44531.9|44525.5|44505.5|17
1730855440000|2024-11-06 01:10:40|44554.4|44534.4|44556.9|44536.9|44556.9|44536.9|44549.4|44529.4|8
1730855450000|2024-11-06 01:10:50|44561.9|44541.9|44584.4|44564.4|44586.3|44566.3|44561.9|44541.9|28
1730855460000|2024-11-06 01:11:00|44581.9|44561.9|44594.4|44574.4|44599.4|44579.4|44581.9|44561.9|25
1730855470000|2024-11-06 01:11:10|44591.9|44571.9|44579.4|44559.4|44591.9|44571.9|44576.9|44556.9|7
1730855480000|2024-11-06 01:11:20|44581.9|44561.9|44584.4|44564.4|44586.9|44566.9|44581.9|44561.9|18
1730855490000|2024-11-06 01:11:30|44582.5|44562.5|44584.4|44564.4|44586.3|44566.3|44580|44560|8
1730855500000|2024-11-06 01:11:40|44586.9|44566.9|44589.4|44569.4|44589.4|44569.4|44584.4|44564.4|3
1730855510000|2024-11-06 01:11:50|44588.8|44568.8|44591.9|44571.9|44591.9|44571.9|44588.8|44568.8|23
1730855520000|2024-11-06 01:12:00|44593.8|44573.8|44601.3|44581.3|44603.8|44583.8|44593.8|44573.8|15
1730855530000|2024-11-06 01:12:10|44603.8|44583.8|44611.3|44591.3|44611.3|44591.3|44601.3|44581.3|5
1730855540000|2024-11-06 01:12:20|44611.9|44591.9|44616.3|44596.3|44618.8|44598.8|44611.3|44591.3|19
1730855550000|2024-11-06 01:12:30|44616.9|44596.9|44619.4|44599.4|44619.4|44599.4|44616.3|44596.3|7
1730855560000|2024-11-06 01:12:40|44623.8|44603.8|44623.8|44603.8|44626.3|44606.3|44621.3|44601.3|18
1730855570000|2024-11-06 01:12:50|44623.3|44603.3|44620.8|44600.8|44626.3|44606.3|44620.8|44600.8|9
1730855580000|2024-11-06 01:13:00|44618.8|44598.8|44626.3|44606.3|44631.3|44611.3|44618.8|44598.8|7
1730855590000|2024-11-06 01:13:10|44626.9|44606.9|44623.8|44603.8|44628.8|44608.8|44623.8|44603.8|2
1730855600000|2024-11-06 01:13:20|44623.3|44603.3|44621.3|44601.3|44626.3|44606.3|44621.3|44601.3|2
1730855610000|2024-11-06 01:13:30|44621.9|44601.9|44618.3|44598.3|44623.8|44603.8|44618.3|44598.3|4
1730855620000|2024-11-06 01:13:40|44616.3|44596.3|44619.4|44599.4|44621.3|44601.3|44613.8|44593.8|7
1730855630000|2024-11-06 01:13:50|44621.3|44601.3|44616.3|44596.3|44621.3|44601.3|44616.3|44596.3|0
1730855640000|2024-11-06 01:14:00|44616.9|44596.9|44613.8|44593.8|44616.9|44596.9|44613.8|44593.8|12
1730855650000|2024-11-06 01:14:10|44611.9|44591.9|44613.8|44593.8|44613.8|44593.8|44611.3|44591.3|4
1730855660000|2024-11-06 01:14:20|44611.3|44591.3|44616.3|44596.3|44616.3|44596.3|44608.8|44588.8|20
1730855670000|2024-11-06 01:14:30|44618.3|44598.3|44620.8|44600.8|44620.8|44600.8|44616.3|44596.3|14
1730855680000|2024-11-06 01:14:40|44623.3|44603.3|44618.3|44598.3|44623.3|44603.3|44618.3|44598.3|6
1730855690000|2024-11-06 01:14:50|44618.8|44598.8|44624.4|44604.4|44626.3|44606.3|44618.8|44598.8|7
1730855700000|2024-11-06 01:15:00|44625|44605|44633.8|44613.8|44644.4|44624.4|44625|44605|26
1730855710000|2024-11-06 01:15:10|44633.3|44613.3|44646.3|44626.3|44651.3|44631.3|44631.3|44611.3|19
1730855720000|2024-11-06 01:15:20|44643.8|44623.8|44648.8|44628.8|44656.3|44636.3|44638.8|44618.8|27
1730855730000|2024-11-06 01:15:30|44643.8|44623.8|44626.3|44606.3|44646.3|44626.3|44626.3|44606.3|13
1730855740000|2024-11-06 01:15:40|44628.8|44608.8|44631.4|44611.4|44636.3|44616.3|44628.8|44608.8|5
1730855750000|2024-11-06 01:15:50|44628.9|44608.9|44627.5|44607.5|44631.4|44611.4|44623.9|44603.9|13
1730855760000|2024-11-06 01:16:00|44630|44610|44637.5|44617.5|44637.5|44617.5|44626.9|44606.9|3
1730855770000|2024-11-06 01:16:10|44636.9|44616.9|44641.4|44621.4|44641.9|44621.9|44634.4|44614.4|5
1730855780000|2024-11-06 01:16:20|44636.4|44616.4|44653.9|44633.9|44653.9|44633.9|44636.4|44616.4|5
1730855790000|2024-11-06 01:16:30|44655.8|44635.8|44668.3|44648.3|44670.8|44650.8|44655.8|44635.8|21
1730855800000|2024-11-06 01:16:40|44666.4|44646.4|44661.4|44641.4|44666.4|44646.4|44661.4|44641.4|15
1730855810000|2024-11-06 01:16:50|44661.9|44641.9|44658.9|44638.9|44666.4|44646.4|44658.9|44638.9|5
1730855820000|2024-11-06 01:17:00|44661.4|44641.4|44651.4|44631.4|44663.9|44643.9|44648.9|44628.9|13
1730855830000|2024-11-06 01:17:10|44653.9|44633.9|44656.4|44636.4|44658.9|44638.9|44651.4|44631.4|1
1730855840000|2024-11-06 01:17:20|44655.8|44635.8|44643.9|44623.9|44656.4|44636.4|44643.9|44623.9|16
1730855850000|2024-11-06 01:17:30|44638.9|44618.9|44631.4|44611.4|44641.4|44621.4|44628.9|44608.9|18
1730855860000|2024-11-06 01:17:40|44628.9|44608.9|44626.4|44606.4|44628.9|44608.9|44621.4|44601.4|4
1730855870000|2024-11-06 01:17:50|44623.9|44603.9|44628.3|44608.3|44631.4|44611.4|44621.4|44601.4|4
1730855880000|2024-11-06 01:18:00|44626.4|44606.4|44628.9|44608.9|44631.9|44611.9|44618.9|44598.9|6
1730855890000|2024-11-06 01:18:10|44628.3|44608.3|44626.4|44606.4|44628.9|44608.9|44625.8|44605.8|4
1730855900000|2024-11-06 01:18:20|44623.9|44603.9|44626.4|44606.4|44628.9|44608.9|44621.4|44601.4|3
1730855910000|2024-11-06 01:18:30|44625.8|44605.8|44625.8|44605.8|44626.4|44606.4|44625.8|44605.8|2
1730855920000|2024-11-06 01:18:40|44626.4|44606.4|44631.4|44611.4|44631.4|44611.4|44623.3|44603.3|3
1730855930000|2024-11-06 01:18:50|44630.8|44610.8|44623.9|44603.9|44631.4|44611.4|44623.3|44603.3|0
1730855940000|2024-11-06 01:19:00|44623.3|44603.3|44608.9|44588.9|44623.9|44603.9|44606.4|44586.4|8
1730855950000|2024-11-06 01:19:10|44613.9|44593.9|44608.9|44588.9|44616.4|44596.4|44606.4|44586.4|2
1730855960000|2024-11-06 01:19:20|44608.3|44588.3|44611.4|44591.4|44613.9|44593.9|44603.9|44583.9|21
1730855970000|2024-11-06 01:19:30|44613.3|44593.3|44613.9|44593.9|44616.4|44596.4|44611.4|44591.4|6
1730855980000|2024-11-06 01:19:40|44616.4|44596.4|44611.4|44591.4|44616.4|44596.4|44611.4|44591.4|5
1730855990000|2024-11-06 01:19:50|44614.4|44594.4|44615.8|44595.8|44620.8|44600.8|44614.4|44594.4|5
1730856000000|2024-11-06 01:20:00|44613.9|44593.9|44611.4|44591.4|44613.9|44593.9|44606.4|44586.4|6
1730856010000|2024-11-06 01:20:10|44614.4|44594.4|44606.4|44586.4|44618.3|44598.3|44606.4|44586.4|2
1730856020000|2024-11-06 01:20:20|44605.8|44585.8|44603.9|44583.9|44605.8|44585.8|44598.9|44578.9|3
1730856030000|2024-11-06 01:20:30|44603.3|44583.3|44593.9|44573.9|44606.4|44586.4|44593.9|44573.9|4
1730856040000|2024-11-06 01:20:40|44596.4|44576.4|44603.9|44583.9|44603.9|44583.9|44596.4|44576.4|6
1730856050000|2024-11-06 01:20:50|44606.9|44586.9|44608.9|44588.9|44611.4|44591.4|44606.4|44586.4|4
1730856060000|2024-11-06 01:21:00|44611.4|44591.4|44610.8|44590.8|44613.9|44593.9|44606.4|44586.4|10
1730856070000|2024-11-06 01:21:10|44608.9|44588.9|44593.3|44573.3|44608.9|44588.9|44593.3|44573.3|9
1730856080000|2024-11-06 01:21:20|44593.9|44573.9|44598.3|44578.3|44598.3|44578.3|44593.3|44573.3|1
1730856090000|2024-11-06 01:21:30|44601.4|44581.4|44603.9|44583.9|44603.9|44583.9|44598.9|44578.9|3
1730856100000|2024-11-06 01:21:40|44604.4|44584.4|44600.8|44580.8|44608.3|44588.3|44600.8|44580.8|6
1730856110000|2024-11-06 01:21:50|44600.2|44580.2|44601.4|44581.4|44603.3|44583.3|44597.7|44577.7|6
1730856120000|2024-11-06 01:22:00|44603.3|44583.3|44603.3|44583.3|44607.2|44587.2|44600.2|44580.2|8
1730856130000|2024-11-06 01:22:10|44600.8|44580.8|44613.3|44593.3|44613.3|44593.3|44600.8|44580.8|1
1730856140000|2024-11-06 01:22:20|44615.2|44595.2|44605.8|44585.8|44615.2|44595.2|44605.8|44585.8|5
1730856150000|2024-11-06 01:22:30|44601.9|44581.9|44608.3|44588.3|44608.3|44588.3|44598.3|44578.3|11
1730856160000|2024-11-06 01:22:40|44606.4|44586.4|44617.7|44597.7|44618.3|44598.3|44605.8|44585.8|7
1730856170000|2024-11-06 01:22:50|44618.3|44598.3|44615.8|44595.8|44618.3|44598.3|44615.8|44595.8|2
1730856180000|2024-11-06 01:23:00|44615.2|44595.2|44613.3|44593.3|44618.3|44598.3|44613.3|44593.3|2
1730856190000|2024-11-06 01:23:10|44615.8|44595.8|44618.3|44598.3|44623.3|44603.3|44613.3|44593.3|0
1730856200000|2024-11-06 01:23:20|44620.8|44600.8|44615.8|44595.8|44621.4|44601.4|44615.8|44595.8|8
1730856210000|2024-11-06 01:23:30|44619.7|44599.7|44615.8|44595.8|44623.3|44603.3|44614.7|44594.7|5
1730856220000|2024-11-06 01:23:40|44613.3|44593.3|44618.3|44598.3|44618.3|44598.3|44613.3|44593.3|2
1730856230000|2024-11-06 01:23:50|44620.8|44600.8|44628.3|44608.3|44630.8|44610.8|44620.2|44600.2|13
1730856240000|2024-11-06 01:24:00|44630.2|44610.2|44630.8|44610.8|44630.8|44610.8|44628.3|44608.3|6
1730856250000|2024-11-06 01:24:10|44633.3|44613.3|44635.8|44615.8|44635.8|44615.8|44630.8|44610.8|9
1730856260000|2024-11-06 01:24:20|44633.9|44613.9|44635.8|44615.8|44638.3|44618.3|44630.8|44610.8|11
1730856270000|2024-11-06 01:24:30|44636.4|44616.4|44640.2|44620.2|44643.3|44623.3|44635.8|44615.8|32
1730856280000|2024-11-06 01:24:40|44637.2|44617.2|44641.4|44621.4|44641.4|44621.4|44637.2|44617.2|0
1730856290000|2024-11-06 01:24:50|44643.3|44623.3|44635.8|44615.8|44643.3|44623.3|44635.8|44615.8|6
1730856300000|2024-11-06 01:25:00|44633.9|44613.9|44608.3|44588.3|44635.8|44615.8|44608.3|44588.3|4
1730856310000|2024-11-06 01:25:10|44607.7|44587.7|44623.3|44603.3|44623.3|44603.3|44603.3|44583.3|5
1730856320000|2024-11-06 01:25:20|44623.9|44603.9|44623.9|44603.9|44625.8|44605.8|44623.3|44603.3|2
1730856330000|2024-11-06 01:25:30|44625.8|44605.8|44641.4|44621.4|44641.4|44621.4|44625.8|44605.8|18
1730856340000|2024-11-06 01:25:40|44643.9|44623.9|44648.9|44628.9|44648.9|44628.9|44643.9|44623.9|5
1730856350000|2024-11-06 01:25:50|||||||||7
1730856360000|2024-11-06 01:26:00|44660.2|44640.2|44655.8|44635.8|44662.7|44642.7|44653.3|44633.3|30
1730856370000|2024-11-06 01:26:10|44656.4|44636.4|44674.5|44654.5|44676.4|44656.4|44656.4|44636.4|21
1730856380000|2024-11-06 01:26:20|44676.4|44656.4|44670.8|44650.8|44681.4|44661.4|44670.8|44650.8|16
1730856390000|2024-11-06 01:26:30|44668.9|44648.9|44675.8|44655.8|44675.8|44655.8|44668.9|44648.9|11
1730856400000|2024-11-06 01:26:40|44678.3|44658.3|44680.8|44660.8|44680.8|44660.8|44675.8|44655.8|7
1730856410000|2024-11-06 01:26:50|44678.9|44658.9|44668.3|44648.3|44678.9|44658.9|44665.8|44645.8|6
1730856420000|2024-11-06 01:27:00|44667.7|44647.7|44650.8|44630.8|44667.7|44647.7|44648.3|44628.3|32
1730856430000|2024-11-06 01:27:10|44648.3|44628.3|44647.7|44627.7|44648.3|44628.3|44633.3|44613.3|7
1730856440000|2024-11-06 01:27:20|44645.8|44625.8|44638.3|44618.3|44645.8|44625.8|44638.3|44618.3|2
1730856450000|2024-11-06 01:27:30|44635.8|44615.8|44638.3|44618.3|44638.3|44618.3|44635.8|44615.8|2
1730856460000|2024-11-06 01:27:40|44635.8|44615.8|44643.3|44623.3|44643.3|44623.3|44635.8|44615.8|1
1730856470000|2024-11-06 01:27:50|44645.8|44625.8|44635.8|44615.8|44645.8|44625.8|44633.3|44613.3|0
1730856480000|2024-11-06 01:28:00|44633.3|44613.3|44607.8|44587.8|44633.3|44613.3|44606.6|44586.6|9
1730856490000|2024-11-06 01:28:10|44608.3|44588.3|44595.8|44575.8|44610.8|44590.8|44595.8|44575.8|4
1730856500000|2024-11-06 01:28:20|44593.3|44573.3|44605.8|44585.8|44605.8|44585.8|44593.3|44573.3|2
1730856510000|2024-11-06 01:28:30|44606.4|44586.4|44612.8|44592.8|44617.8|44597.8|44606.4|44586.4|4
1730856520000|2024-11-06 01:28:40|44610.8|44590.8|44623.3|44603.3|44623.3|44603.3|44605.8|44585.8|9
1730856530000|2024-11-06 01:28:50|44625.8|44605.8|44615.3|44595.3|44628.3|44608.3|44615.3|44595.3|1
1730856540000|2024-11-06 01:29:00|44613.3|44593.3|44608.3|44588.3|44613.3|44593.3|44605.8|44585.8|2
1730856550000|2024-11-06 01:29:10|44608.9|44588.9|44613.3|44593.3|44613.3|44593.3|44608.3|44588.3|5
1730856560000|2024-11-06 01:29:20|44612.2|44592.2|44623.3|44603.3|44623.3|44603.3|44608.3|44588.3|4
1730856570000|2024-11-06 01:29:30|44624.5|44604.5|44620.8|44600.8|44627.2|44607.2|44620.8|44600.8|2
1730856580000|2024-11-06 01:29:40|44623.3|44603.3|44628.3|44608.3|44630.8|44610.8|44623.3|44603.3|4
1730856590000|2024-11-06 01:29:50|44627.8|44607.8|44610.8|44590.8|44628.3|44608.3|44608.3|44588.3|20
1730856600000|2024-11-06 01:30:00|44613.3|44593.3|44613.3|44593.3|44618.3|44598.3|44600.8|44580.8|22
1730856610000|2024-11-06 01:30:10|44612.8|44592.8|44618.3|44598.3|44618.3|44598.3|44607.8|44587.8|5
1730856620000|2024-11-06 01:30:20|44621.4|44601.4|44610.3|44590.3|44623.3|44603.3|44608.3|44588.3|2
1730856630000|2024-11-06 01:30:30|44608.3|44588.3|44608.3|44588.3|44610.8|44590.8|44603.9|44583.9|5
1730856640000|2024-11-06 01:30:40|44610.3|44590.3|44620.8|44600.8|44620.8|44600.8|44610.3|44590.3|4
1730856650000|2024-11-06 01:30:50|44621.4|44601.4|44603.3|44583.3|44623.3|44603.3|44595.8|44575.8|5
1730856660000|2024-11-06 01:31:00|44600.8|44580.8|44620.8|44600.8|44620.8|44600.8|44597.8|44577.8|6
1730856670000|2024-11-06 01:31:10|44623.3|44603.3|44608.3|44588.3|44625.8|44605.8|44608.3|44588.3|6
1730856680000|2024-11-06 01:31:20|44608.9|44588.9|44608.3|44588.3|44613.3|44593.3|44605.8|44585.8|1
1730856690000|2024-11-06 01:31:30|44605.8|44585.8|44613.3|44593.3|44613.3|44593.3|44605.8|44585.8|1
1730856700000|2024-11-06 01:31:40|44612.8|44592.8|44613.3|44593.3|44613.3|44593.3|44605.3|44585.3|2
1730856710000|2024-11-06 01:31:50|44610.8|44590.8|44613.3|44593.3|44613.9|44593.9|44608.3|44588.3|0
1730856720000|2024-11-06 01:32:00|44612.2|44592.2|44620.8|44600.8|44625.8|44605.8|44609.5|44589.5|3
1730856730000|2024-11-06 01:32:10|44623.3|44603.3|44618.3|44598.3|44625.8|44605.8|44615.3|44595.3|4
1730856740000|2024-11-06 01:32:20|44615.8|44595.8|44613.3|44593.3|44618.3|44598.3|44612.8|44592.8|1
1730856750000|2024-11-06 01:32:30|44610.8|44590.8|44618.3|44598.3|44620.8|44600.8|44610.8|44590.8|9
1730856760000|2024-11-06 01:32:40|44621.4|44601.4|44620.8|44600.8|44623.3|44603.3|44618.3|44598.3|0
1730856770000|2024-11-06 01:32:50|44618.9|44598.9|44618.3|44598.3|44620.8|44600.8|44615.8|44595.8|0
1730856780000|2024-11-06 01:33:00|44615.8|44595.8|44608.3|44588.3|44615.8|44595.8|44605.8|44585.8|6
1730856790000|2024-11-06 01:33:10|44605.8|44585.8|44578.3|44558.3|44605.8|44585.8|44573.3|44553.3|26
1730856800000|2024-11-06 01:33:20|44581.4|44561.4|44605.8|44585.8|44605.8|44585.8|44581.4|44561.4|7
1730856810000|2024-11-06 01:33:30|44608.3|44588.3|44620.8|44600.8|44623.3|44603.3|44608.3|44588.3|10
1730856820000|2024-11-06 01:33:40|44621.4|44601.4|44623.3|44603.3|44625.8|44605.8|44620.8|44600.8|4
1730856830000|2024-11-06 01:33:50|44623.9|44603.9|44610.8|44590.8|44625.8|44605.8|44610.8|44590.8|6
1730856840000|2024-11-06 01:34:00|44611.4|44591.4|44595.8|44575.8|44613.3|44593.3|44595.8|44575.8|9
1730856850000|2024-11-06 01:34:10|44596.4|44576.4|44610.3|44590.3|44610.8|44590.8|44595.8|44575.8|9
1730856860000|2024-11-06 01:34:20|44610.8|44590.8|44596.4|44576.4|44610.8|44590.8|44591.4|44571.4|3
1730856870000|2024-11-06 01:34:30|44600.8|44580.8|44603.3|44583.3|44605.8|44585.8|44597.8|44577.8|2
1730856880000|2024-11-06 01:34:40|44605.8|44585.8|44608.3|44588.3|44608.9|44588.9|44600.8|44580.8|1
1730856890000|2024-11-06 01:34:50|44607.8|44587.8|44605.8|44585.8|44610.8|44590.8|44601.4|44581.4|5
1730856900000|2024-11-06 01:35:00|44606.4|44586.4|44603.3|44583.3|44606.4|44586.4|44600.8|44580.8|6
1730856910000|2024-11-06 01:35:10|44603.9|44583.9|44598.9|44578.9|44603.9|44583.9|44598.3|44578.3|0
1730856920000|2024-11-06 01:35:20|44598.3|44578.3|44598.3|44578.3|44603.3|44583.3|44598.3|44578.3|1
1730856930000|2024-11-06 01:35:30|44600.3|44580.3|44603.3|44583.3|44603.3|44583.3|44598.3|44578.3|1
1730856940000|2024-11-06 01:35:40|44605.8|44585.8|44625.8|44605.8|44625.8|44605.8|44603.3|44583.3|40
1730856950000|2024-11-06 01:35:50|44623.3|44603.3|44618.3|44598.3|44625.8|44605.8|44618.3|44598.3|2
1730856960000|2024-11-06 01:36:00|44615.8|44595.8|44615.8|44595.8|44618.3|44598.3|44610.8|44590.8|7
1730856970000|2024-11-06 01:36:10|44616.4|44596.4|44618.3|44598.3|44618.9|44598.9|44615.8|44595.8|2
1730856980000|2024-11-06 01:36:20|44618.9|44598.9|44613.3|44593.3|44618.9|44598.9|44603.3|44583.3|7
1730856990000|2024-11-06 01:36:30|44615.3|44595.3|44603.3|44583.3|44615.3|44595.3|44599.7|44579.7|25
1730857000000|2024-11-06 01:36:40|44600.8|44580.8|44607.8|44587.8|44607.8|44587.8|44600.8|44580.8|2
1730857010000|2024-11-06 01:36:50|44605.8|44585.8|44600.8|44580.8|44608.3|44588.3|44600.8|44580.8|5
1730857020000|2024-11-06 01:37:00|44598.3|44578.3|44605.8|44585.8|44605.8|44585.8|44598.3|44578.3|6
1730857030000|2024-11-06 01:37:10|44608.3|44588.3|44618.4|44598.4|44618.9|44598.9|44605.8|44585.8|4
1730857040000|2024-11-06 01:37:20|44623.4|44603.4|44625.9|44605.9|44625.9|44605.9|44618.4|44598.4|9
1730857050000|2024-11-06 01:37:30|44623.4|44603.4|44613.4|44593.4|44625.9|44605.9|44613.4|44593.4|2
1730857060000|2024-11-06 01:37:40|44615.3|44595.3|44615.9|44595.9|44618.4|44598.4|44613.4|44593.4|3
1730857070000|2024-11-06 01:37:50|44613.4|44593.4|44613.4|44593.4|44623.4|44603.4|44613.4|44593.4|3
1730857080000|2024-11-06 01:38:00|44615.9|44595.9|44613.4|44593.4|44618.4|44598.4|44610.9|44590.9|4
1730857090000|2024-11-06 01:38:10|44615.9|44595.9|44610.9|44590.9|44615.9|44595.9|44610.9|44590.9|0
1730857100000|2024-11-06 01:38:20|44610.3|44590.3|44600.9|44580.9|44610.3|44590.3|44598.4|44578.4|8
1730857110000|2024-11-06 01:38:30|44603.4|44583.4|44600.9|44580.9|44605.9|44585.9|44600.9|44580.9|3
1730857120000|2024-11-06 01:38:40|44602.8|44582.8|44608.4|44588.4|44608.4|44588.4|44602.8|44582.8|3
1730857130000|2024-11-06 01:38:50|44610.9|44590.9|44608.4|44588.4|44610.9|44590.9|44608.4|44588.4|2
1730857140000|2024-11-06 01:39:00|44606.4|44586.4|44580.9|44560.9|44606.4|44586.4|44580.3|44560.3|18
1730857150000|2024-11-06 01:39:10|44582.8|44562.8|44582|44562|44588.4|44568.4|44582|44562|14
1730857160000|2024-11-06 01:39:20|44579.5|44559.5|44563.7|44543.7|44579.5|44559.5|44563.7|44543.7|13
1730857170000|2024-11-06 01:39:30|44561.8|44541.8|44573.1|44553.1|44573.1|44553.1|44561.8|44541.8|2
1730857180000|2024-11-06 01:39:40|44570.6|44550.6|44575.1|44555.1|44575.6|44555.6|44568.1|44548.1|4
1730857190000|2024-11-06 01:39:50|44573.1|44553.1|44580.6|44560.6|44580.6|44560.6|44572.6|44552.6|22
1730857200000|2024-11-06 01:40:00|44578.1|44558.1|44585.6|44565.6|44588.1|44568.1|44578.1|44558.1|2
1730857210000|2024-11-06 01:40:10|44585.1|44565.1|44578.7|44558.7|44585.6|44565.6|44578.1|44558.1|6
1730857220000|2024-11-06 01:40:20|44580.1|44560.1|44595.6|44575.6|44595.6|44575.6|44578.1|44558.1|3
1730857230000|2024-11-06 01:40:30|44595.1|44575.1|44580.6|44560.6|44595.1|44575.1|44580.6|44560.6|6
1730857240000|2024-11-06 01:40:40|44578.1|44558.1|44585.6|44565.6|44588.1|44568.1|44577.6|44557.6|3
1730857250000|2024-11-06 01:40:50|44583.1|44563.1|44580.6|44560.6|44590.1|44570.1|44580.6|44560.6|1
1730857260000|2024-11-06 01:41:00|44580.1|44560.1|44563.1|44543.1|44580.6|44560.6|44563.1|44543.1|33
1730857270000|2024-11-06 01:41:10|44562.6|44542.6|44558.1|44538.1|44563.1|44543.1|44553.1|44533.1|19
1730857280000|2024-11-06 01:41:20|44557.6|44537.6|44580.9|44560.9|44580.9|44560.9|44555.6|44535.6|8
1730857290000|2024-11-06 01:41:30|44581.4|44561.4|44577.8|44557.8|44583.4|44563.4|44575.9|44555.9|5
1730857300000|2024-11-06 01:41:40|44575.9|44555.9|44583.1|44563.1|44583.1|44563.1|44573.4|44553.4|3
1730857310000|2024-11-06 01:41:50|44585.1|44565.1|44585.9|44565.9|44591.4|44571.4|44581.4|44561.4|7
1730857320000|2024-11-06 01:42:00|44586.4|44566.4|44575.3|44555.3|44586.4|44566.4|44574.7|44554.7|5
1730857330000|2024-11-06 01:42:10|44573.4|44553.4|44570.9|44550.9|44575.9|44555.9|44570.9|44550.9|7
1730857340000|2024-11-06 01:42:20|44573.4|44553.4|44579.5|44559.5|44583.4|44563.4|44570.3|44550.3|3
1730857350000|2024-11-06 01:42:30|44580.6|44560.6|44589.5|44569.5|44589.5|44569.5|44580.6|44560.6|1
1730857360000|2024-11-06 01:42:40|44588.9|44568.9|44609.5|44589.5|44609.5|44589.5|44584.5|44564.5|7
1730857370000|2024-11-06 01:42:50|44607|44587|44609.5|44589.5|44614.5|44594.5|44604.5|44584.5|2
1730857380000|2024-11-06 01:43:00|44610.1|44590.1|44614.5|44594.5|44623.9|44603.9|44610.1|44590.1|17
1730857390000|2024-11-06 01:43:10|44616.4|44596.4|44632|44612|44632|44612|44612|44592|20
1730857400000|2024-11-06 01:43:20|44632.6|44612.6|44652|44632|44652|44632|44632.6|44612.6|23
1730857410000|2024-11-06 01:43:30|44652.6|44632.6|44669.5|44649.5|44684.5|44664.5|44652.6|44632.6|14
1730857420000|2024-11-06 01:43:40|44668.9|44648.9|44652|44632|44669.5|44649.5|44651.4|44631.4|6
1730857430000|2024-11-06 01:43:50|44647|44627|44652|44632|44659.5|44639.5|44647|44627|4
1730857440000|2024-11-06 01:44:00|44652.6|44632.6|44672|44652|44672|44652|44652.6|44632.6|10
1730857450000|2024-11-06 01:44:10|44674.5|44654.5|44672.6|44652.6|44689.5|44669.5|44672|44652|10
1730857460000|2024-11-06 01:44:20|44673.9|44653.9|44677.6|44657.6|44677.6|44657.6|44672|44652|1
1730857470000|2024-11-06 01:44:30|44677|44657|44687|44667|44692|44672|44676.4|44656.4|36
1730857480000|2024-11-06 01:44:40|44685.1|44665.1|44684.5|44664.5|44692|44672|44684.5|44664.5|1
1730857490000|2024-11-06 01:44:50|44682.6|44662.6|44704.5|44684.5|44704.5|44684.5|44682|44662|20
1730857500000|2024-11-06 01:45:00|44702|44682|44707|44687|44707|44687|44699.5|44679.5|11
1730857510000|2024-11-06 01:45:10|44706.4|44686.4|44692|44672|44706.4|44686.4|44689.5|44669.5|5
1730857520000|2024-11-06 01:45:20|44689.5|44669.5|44687|44667|44692|44672|44684.5|44664.5|8
1730857530000|2024-11-06 01:45:30|44684.5|44664.5|44704.5|44684.5|44704.5|44684.5|44684.5|44664.5|3
1730857540000|2024-11-06 01:45:40|44702|44682|44697|44677|44703.9|44683.9|44697|44677|5
1730857550000|2024-11-06 01:45:50|44697.6|44677.6|44691.4|44671.4|44702|44682|44688.9|44668.9|3
1730857560000|2024-11-06 01:46:00|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44676.4|44656.4|5
1730857570000|2024-11-06 01:46:10|44691.4|44671.4|44690.3|44670.3|44691.4|44671.4|44686.4|44666.4|5
1730857580000|2024-11-06 01:46:20|44691.4|44671.4|44701.4|44681.4|44702|44682|44691.4|44671.4|1
1730857590000|2024-11-06 01:46:30|44702|44682|44696.4|44676.4|44703.9|44683.9|44696.4|44676.4|4
1730857600000|2024-11-06 01:46:40|44695.9|44675.9|44688.4|44668.4|44696.4|44676.4|44685.9|44665.9|0
1730857610000|2024-11-06 01:46:50|44688.9|44668.9|44694.5|44674.5|44695.1|44675.1|44688.9|44668.9|3
1730857620000|2024-11-06 01:47:00|44692.6|44672.6|44709.5|44689.5|44710.1|44690.1|44692.6|44672.6|6
1730857630000|2024-11-06 01:47:10|44707.6|44687.6|44720.1|44700.1|44720.1|44700.1|44707|44687|9
1730857640000|2024-11-06 01:47:20|44719.5|44699.5|44714.5|44694.5|44722|44702|44714.5|44694.5|5
1730857650000|2024-11-06 01:47:30|44712|44692|44694.5|44674.5|44712|44692|44694.5|44674.5|3
1730857660000|2024-11-06 01:47:40|44699.5|44679.5|44696.5|44676.5|44699.5|44679.5|44694.5|44674.5|1
1730857670000|2024-11-06 01:47:50|44694.5|44674.5|44709.5|44689.5|44709.5|44689.5|44694.5|44674.5|13
1730857680000|2024-11-06 01:48:00|44709|44689|44707|44687|44709.5|44689.5|44707|44687|0
1730857690000|2024-11-06 01:48:10|44709.5|44689.5|44694.5|44674.5|44709.5|44689.5|44692.6|44672.6|4
1730857700000|2024-11-06 01:48:20|44696.5|44676.5|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|4
1730857710000|2024-11-06 01:48:30|44695.1|44675.1|44692|44672|44699|44679|44689.5|44669.5|3
1730857720000|2024-11-06 01:48:40|44689.5|44669.5|44674.5|44654.5|44690.1|44670.1|44672|44652|6
1730857730000|2024-11-06 01:48:50|44674|44654|44669|44649|44677|44657|44669|44649|2
1730857740000|2024-11-06 01:49:00|44668.4|44648.4|44676.5|44656.5|44676.5|44656.5|44668.4|44648.4|5
1730857750000|2024-11-06 01:49:10|44671.5|44651.5|44679|44659|44679|44659|44671.5|44651.5|1
1730857760000|2024-11-06 01:49:20|44676.5|44656.5|44681.5|44661.5|44686.5|44666.5|44676.5|44656.5|3
1730857770000|2024-11-06 01:49:30|44679|44659|44674|44654|44686.5|44666.5|44674|44654|1
1730857780000|2024-11-06 01:49:40|44676.5|44656.5|44679.5|44659.5|44680.1|44660.1|44674|44654|1
1730857790000|2024-11-06 01:49:50|44679|44659|44679|44659|44684|44664|44679|44659|8
1730857800000|2024-11-06 01:50:00|44675.9|44655.9|44668.4|44648.4|44675.9|44655.9|44668.4|44648.4|3
1730857810000|2024-11-06 01:50:10|44666.5|44646.5|44677|44657|44677|44657|44666.5|44646.5|3
1730857820000|2024-11-06 01:50:20|44679.5|44659.5|44677|44657|44679.5|44659.5|44674.5|44654.5|4
1730857830000|2024-11-06 01:50:30|44676.5|44656.5|44699|44679|44699.5|44679.5|44674.5|44654.5|10
1730857840000|2024-11-06 01:50:40|44697|44677|44699|44679|44702|44682|44697|44677|1
1730857850000|2024-11-06 01:50:50|44697|44677|44685.9|44665.9|44697|44677|44685.9|44665.9|3
1730857860000|2024-11-06 01:51:00|44688.4|44668.4|44703.4|44683.4|44705.3|44685.3|44686.5|44666.5|10
1730857870000|2024-11-06 01:51:10|44705.9|44685.9|44717.8|44697.8|44718.4|44698.4|44705.9|44685.9|7
1730857880000|2024-11-06 01:51:20|44715.9|44695.9|44724.5|44704.5|44727|44707|44715.9|44695.9|9
1730857890000|2024-11-06 01:51:30|44725.1|44705.1|44722|44702|44727|44707|44719.5|44699.5|5
1730857900000|2024-11-06 01:51:40|44720.1|44700.1|44714.5|44694.5|44725.1|44705.1|44714.5|44694.5|6
1730857910000|2024-11-06 01:51:50|44712|44692|44709.5|44689.5|44714.5|44694.5|44709.5|44689.5|1
1730857920000|2024-11-06 01:52:00|44707|44687|44708.2|44688.2|44709.5|44689.5|44701.5|44681.5|9
1730857930000|2024-11-06 01:52:10|44710.1|44690.1|44712.6|44692.6|44713.2|44693.2|44710.1|44690.1|4
1730857940000|2024-11-06 01:52:20|44710.1|44690.1|44728.4|44708.4|44728.4|44708.4|44710.1|44690.1|1
1730857950000|2024-11-06 01:52:30|44725.9|44705.9|44723.4|44703.4|44725.9|44705.9|44722.8|44702.8|2
1730857960000|2024-11-06 01:52:40|44722.8|44702.8|44717.3|44697.3|44722.8|44702.8|44717.3|44697.3|5
1730857970000|2024-11-06 01:52:50|44717.8|44697.8|44713.1|44693.1|44717.8|44697.8|44713.1|44693.1|0
1730857980000|2024-11-06 01:53:00|44710.6|44690.6|44713.4|44693.4|44718.4|44698.4|44698.4|44678.4|4
1730857990000|2024-11-06 01:53:10|44711.5|44691.5|44715.9|44695.9|44718.4|44698.4|44711.5|44691.5|2
1730858000000|2024-11-06 01:53:20|44713.4|44693.4|44725.9|44705.9|44725.9|44705.9|44713.4|44693.4|9
1730858010000|2024-11-06 01:53:30|44723.4|44703.4|44725.9|44705.9|44725.9|44705.9|44720.9|44700.9|2
1730858020000|2024-11-06 01:53:40|44724|44704|44720.9|44700.9|44725.9|44705.9|44720.9|44700.9|4
1730858030000|2024-11-06 01:53:50|44721.5|44701.5|44724|44704|44724|44704|44718.4|44698.4|3
1730858040000|2024-11-06 01:54:00|44723.4|44703.4|44723.4|44703.4|44725.9|44705.9|44719|44699|4
1730858050000|2024-11-06 01:54:10|44722.8|44702.8|44721.5|44701.5|44725.9|44705.9|44720.9|44700.9|0
1730858060000|2024-11-06 01:54:20|44723.4|44703.4|44723.4|44703.4|44725.9|44705.9|44720.9|44700.9|0
1730858070000|2024-11-06 01:54:30|44722.8|44702.8|44725.9|44705.9|44725.9|44705.9|44720.9|44700.9|3
1730858080000|2024-11-06 01:54:40|44723.4|44703.4|44728.4|44708.4|44728.4|44708.4|44723.4|44703.4|1
1730858090000|2024-11-06 01:54:50|44730.9|44710.9|44725.9|44705.9|44733.4|44713.4|44723.4|44703.4|10
1730858100000|2024-11-06 01:55:00|44725.3|44705.3|44735.9|44715.9|44735.9|44715.9|44723.4|44703.4|4
1730858110000|2024-11-06 01:55:10|44738.4|44718.4|44733.4|44713.4|44738.4|44718.4|44728.4|44708.4|5
1730858120000|2024-11-06 01:55:20|44732.8|44712.8|44720.9|44700.9|44733.4|44713.4|44719|44699|1
1730858130000|2024-11-06 01:55:30|44719|44699|44703.4|44683.4|44719|44699|44703.4|44683.4|3
1730858140000|2024-11-06 01:55:40|44702.8|44682.8|44690.9|44670.9|44705.9|44685.9|44690.9|44670.9|8
1730858150000|2024-11-06 01:55:50|44690.3|44670.3|44684.5|44664.5|44690.3|44670.3|44684.5|44664.5|0
1730858160000|2024-11-06 01:56:00|44688.4|44668.4|44700.9|44680.9|44700.9|44680.9|44680.9|44660.9|14
1730858170000|2024-11-06 01:56:10|44701.5|44681.5|44702.8|44682.8|44703.4|44683.4|44698.4|44678.4|2
1730858180000|2024-11-06 01:56:20|44703.4|44683.4|44695.9|44675.9|44703.4|44683.4|44693.4|44673.4|1
1730858190000|2024-11-06 01:56:30|44695.3|44675.3|44693.4|44673.4|44695.3|44675.3|44688.4|44668.4|4
1730858200000|2024-11-06 01:56:40|44694|44674|44695.3|44675.3|44695.9|44675.9|44690.9|44670.9|1
1730858210000|2024-11-06 01:56:50|44693.4|44673.4|44703.4|44683.4|44703.4|44683.4|44690.3|44670.3|8
1730858220000|2024-11-06 01:57:00|44705.9|44685.9|44703.4|44683.4|44705.9|44685.9|44698.4|44678.4|3
1730858230000|2024-11-06 01:57:10|44700.9|44680.9|44695.3|44675.3|44703.4|44683.4|44694.8|44674.8|3
1730858240000|2024-11-06 01:57:20|44694.8|44674.8|44695.9|44675.9|44698.4|44678.4|44692.3|44672.3|2
1730858250000|2024-11-06 01:57:30|44694|44674|44693.4|44673.4|44694|44674|44690.3|44670.3|1
1730858260000|2024-11-06 01:57:40|44695.3|44675.3|44690.3|44670.3|44695.3|44675.3|44690.3|44670.3|3
1730858270000|2024-11-06 01:57:50|44687.8|44667.8|44690.9|44670.9|44693.4|44673.4|44683.4|44663.4|2
1730858280000|2024-11-06 01:58:00|44690.3|44670.3|44683.4|44663.4|44693.4|44673.4|44683.4|44663.4|0
1730858290000|2024-11-06 01:58:10|44682.8|44662.8|44670.9|44650.9|44682.8|44662.8|44670.9|44650.9|1
1730858300000|2024-11-06 01:58:20|44670.3|44650.3|44673.4|44653.4|44675.9|44655.9|44660.9|44640.9|8
1730858310000|2024-11-06 01:58:30|44674|44654|44675.9|44655.9|44678.4|44658.4|44673.4|44653.4|0
1730858320000|2024-11-06 01:58:40|44673.4|44653.4|44673.4|44653.4|44683.4|44663.4|44673.4|44653.4|10
1730858330000|2024-11-06 01:58:50|44675.9|44655.9|44675.4|44655.4|44675.9|44655.9|44668.4|44648.4|4
1730858340000|2024-11-06 01:59:00|44675.9|44655.9|44678.4|44658.4|44681.5|44661.5|44675.9|44655.9|4
1730858350000|2024-11-06 01:59:10|44675.9|44655.9|44677.9|44657.9|44685.9|44665.9|44675.4|44655.4|2
1730858360000|2024-11-06 01:59:20|44675.9|44655.9|44675.9|44655.9|44678.4|44658.4|44673.4|44653.4|5
1730858370000|2024-11-06 01:59:30|44675.4|44655.4|44675.9|44655.9|44675.9|44655.9|44670.9|44650.9|3
1730858380000|2024-11-06 01:59:40|44673.4|44653.4|44677.9|44657.9|44679|44659|44673.4|44653.4|3
1730858390000|2024-11-06 01:59:50|44676.5|44656.5|44680.4|44660.4|44684|44664|44675.9|44655.9|7
1730858400000|2024-11-06 02:00:00|44678.4|44658.4|44685.9|44665.9|44687.9|44667.9|44675.9|44655.9|7
1730858410000|2024-11-06 02:00:10|44688.4|44668.4|44695.4|44675.4|44700.9|44680.9|44680.9|44660.9|5
1730858420000|2024-11-06 02:00:20|44695.9|44675.9|44700.9|44680.9|44703.4|44683.4|44693.4|44673.4|3
1730858430000|2024-11-06 02:00:30|44701.5|44681.5|44714|44694|44723.4|44703.4|44701.5|44681.5|4
1730858440000|2024-11-06 02:00:40|44715.9|44695.9|44711.5|44691.5|44715.9|44695.9|44703.4|44683.4|6
1730858450000|2024-11-06 02:00:50|44713.4|44693.4|44704|44684|44713.4|44693.4|44703.4|44683.4|0
1730858460000|2024-11-06 02:01:00|44703.4|44683.4|44713.4|44693.4|44713.4|44693.4|44703.4|44683.4|2
1730858470000|2024-11-06 02:01:10|44714|44694|44728.4|44708.4|44729|44709|44714|44694|6
1730858480000|2024-11-06 02:01:20|44730.9|44710.9|44743.4|44723.4|44743.4|44723.4|44725.9|44705.9|18
1730858490000|2024-11-06 02:01:30|44745.4|44725.4|44738.4|44718.4|44747.9|44727.9|44738.4|44718.4|7
1730858500000|2024-11-06 02:01:40|44740.9|44720.9|44733.4|44713.4|44742.3|44722.3|44730.9|44710.9|4
1730858510000|2024-11-06 02:01:50|44732.3|44712.3|44728.4|44708.4|44733.4|44713.4|44722.9|44702.9|3
1730858520000|2024-11-06 02:02:00|44729|44709|44728.4|44708.4|44729|44709|44725.9|44705.9|1
1730858530000|2024-11-06 02:02:10|44725.9|44705.9|44728.4|44708.4|44729|44709|44723.4|44703.4|1
1730858540000|2024-11-06 02:02:20|44730.9|44710.9|44730.4|44710.4|44730.9|44710.9|44728.4|44708.4|1
1730858550000|2024-11-06 02:02:30|44727.9|44707.9|44720.9|44700.9|44728.4|44708.4|44718.4|44698.4|2
1730858560000|2024-11-06 02:02:40|44723.4|44703.4|44725.9|44705.9|44725.9|44705.9|44723.4|44703.4|7
1730858570000|2024-11-06 02:02:50|44730.9|44710.9|44730.4|44710.4|44733.4|44713.4|44730.4|44710.4|2
1730858580000|2024-11-06 02:03:00|44730.9|44710.9|44734|44714|44736.5|44716.5|44730.4|44710.4|3
1730858590000|2024-11-06 02:03:10|44733.4|44713.4|44735.9|44715.9|44738.4|44718.4|44733.4|44713.4|1
1730858600000|2024-11-06 02:03:20|44737.9|44717.9|44733.4|44713.4|44738.4|44718.4|44730.4|44710.4|2
1730858610000|2024-11-06 02:03:30|44735.4|44715.4|44733.4|44713.4|44738.4|44718.4|44733.4|44713.4|0
1730858620000|2024-11-06 02:03:40|44732.9|44712.9|44710.4|44690.4|44733.4|44713.4|44710.4|44690.4|6
1730858630000|2024-11-06 02:03:50|44710.9|44690.9|44708.4|44688.4|44713.4|44693.4|44705.4|44685.4|3
1730858640000|2024-11-06 02:04:00|44710.9|44690.9|44687.9|44667.9|44710.9|44690.9|44687.9|44667.9|19
1730858650000|2024-11-06 02:04:10|44690.4|44670.4|44689|44669|44695.9|44675.9|44689|44669|4
1730858660000|2024-11-06 02:04:20|44689.6|44669.6|44692.9|44672.9|44695.9|44675.9|44689.6|44669.6|1
1730858670000|2024-11-06 02:04:30|44690.4|44670.4|44698.4|44678.4|44700.4|44680.4|44690.4|44670.4|17
1730858680000|2024-11-06 02:04:40|44695.9|44675.9|44690.4|44670.4|44698.4|44678.4|44689|44669|2
1730858690000|2024-11-06 02:04:50|44688.4|44668.4|44689.6|44669.6|44694.6|44674.6|44683.4|44663.4|20
1730858700000|2024-11-06 02:05:00|44689|44669|44676.5|44656.5|44689|44669|44674.6|44654.6|3
1730858710000|2024-11-06 02:05:10|44677.1|44657.1|44687.1|44667.1|44687.1|44667.1|44674.6|44654.6|4
1730858720000|2024-11-06 02:05:20|44687.6|44667.6|44688.4|44668.4|44697.1|44677.1|44687.6|44667.6|10
1730858730000|2024-11-06 02:05:30|44687.9|44667.9|44697.1|44677.1|44697.1|44677.1|44687.9|44667.9|2
1730858740000|2024-11-06 02:05:40|44696.5|44676.5|44706.5|44686.5|44706.5|44686.5|44694|44674|1
1730858750000|2024-11-06 02:05:50|44707.1|44687.1|44703.4|44683.4|44707.1|44687.1|44702.9|44682.9|2
1730858760000|2024-11-06 02:06:00|44701.5|44681.5|44708.4|44688.4|44709|44689|44695.9|44675.9|3
1730858770000|2024-11-06 02:06:10|44706.5|44686.5|44704.6|44684.6|44709.6|44689.6|44704.6|44684.6|3
1730858780000|2024-11-06 02:06:20|44704|44684|44705.1|44685.1|44705.1|44685.1|44694.6|44674.6|9
1730858790000|2024-11-06 02:06:30|44707.6|44687.6|44702.6|44682.6|44707.6|44687.6|44702.6|44682.6|5
1730858800000|2024-11-06 02:06:40|44702.1|44682.1|44707.6|44687.6|44707.6|44687.6|44694.6|44674.6|6
1730858810000|2024-11-06 02:06:50|44707.1|44687.1|44720.7|44700.7|44720.7|44700.7|44702.6|44682.6|6
1730858820000|2024-11-06 02:07:00|44720.1|44700.1|44733.2|44713.2|44733.2|44713.2|44720.1|44700.1|6
1730858830000|2024-11-06 02:07:10|44735.1|44715.1|44747.1|44727.1|44749.6|44729.6|44732.6|44712.6|3
1730858840000|2024-11-06 02:07:20|44745.2|44725.2|44749.6|44729.6|44754.6|44734.6|44742.7|44722.7|9
1730858850000|2024-11-06 02:07:30|44747.1|44727.1|44739.6|44719.6|44747.1|44727.1|44739|44719|3
1730858860000|2024-11-06 02:07:40|44742.1|44722.1|44745.2|44725.2|44749.6|44729.6|44742.1|44722.1|6
1730858870000|2024-11-06 02:07:50|44744.6|44724.6|44747.1|44727.1|44752.1|44732.1|44744.6|44724.6|11
1730858880000|2024-11-06 02:08:00|44748.2|44728.2|44732.1|44712.1|44751.5|44731.5|44732.1|44712.1|14
1730858890000|2024-11-06 02:08:10|44732.7|44712.7|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|1
1730858900000|2024-11-06 02:08:20|44729|44709|44724.6|44704.6|44729.6|44709.6|44721.5|44701.5|1
1730858910000|2024-11-06 02:08:30|44726.5|44706.5|44727.1|44707.1|44727.1|44707.1|44719.6|44699.6|5
1730858920000|2024-11-06 02:08:40|44729.6|44709.6|44729.6|44709.6|44734.6|44714.6|44727.1|44707.1|5
1730858930000|2024-11-06 02:08:50|44730.2|44710.2|44734.6|44714.6|44734.6|44714.6|44729.6|44709.6|2
1730858940000|2024-11-06 02:09:00|44737.1|44717.1|44739.6|44719.6|44749.6|44729.6|44737.1|44717.1|10
1730858950000|2024-11-06 02:09:10|44737.1|44717.1|44724.6|44704.6|44737.1|44717.1|44724.6|44704.6|2
1730858960000|2024-11-06 02:09:20|44725.2|44705.2|44712.1|44692.1|44727.1|44707.1|44712.1|44692.1|3
1730858970000|2024-11-06 02:09:30|44709.6|44689.6|44699.6|44679.6|44709.6|44689.6|44699.6|44679.6|8
1730858980000|2024-11-06 02:09:40|44699|44679|44699.6|44679.6|44699.6|44679.6|44692.1|44672.1|3
1730858990000|2024-11-06 02:09:50|44697.1|44677.1|44691.5|44671.5|44704.6|44684.6|44691.5|44671.5|16
1730859000000|2024-11-06 02:10:00|44692.1|44672.1|44694|44674|44698.5|44678.5|44681.5|44661.5|21
1730859010000|2024-11-06 02:10:10|44696|44676|44691.5|44671.5|44696|44676|44688.5|44668.5|6
1730859020000|2024-11-06 02:10:20|44692.1|44672.1|44701.5|44681.5|44704|44684|44691.5|44671.5|6
1730859030000|2024-11-06 02:10:30|44701|44681|44701.5|44681.5|44704|44684|44696.5|44676.5|6
1730859040000|2024-11-06 02:10:40|44703.5|44683.5|44698.5|44678.5|44706.5|44686.5|44698.5|44678.5|4
1730859050000|2024-11-06 02:10:50|44701.5|44681.5|44699|44679|44701.5|44681.5|44693.5|44673.5|1
1730859060000|2024-11-06 02:11:00|44696.5|44676.5|44708.5|44688.5|44710.4|44690.4|44696.5|44676.5|5
1730859070000|2024-11-06 02:11:10|44709|44689|44709|44689|44710.4|44690.4|44708.5|44688.5|0
1730859080000|2024-11-06 02:11:20|44706.5|44686.5|44713.5|44693.5|44716|44696|44706|44686|2
1730859090000|2024-11-06 02:11:30|44712.9|44692.9|44714|44694|44716.5|44696.5|44712.9|44692.9|2
1730859100000|2024-11-06 02:11:40|44714.6|44694.6|44734|44714|44736.5|44716.5|44714.6|44694.6|25
1730859110000|2024-11-06 02:11:50|44733.5|44713.5|44734.6|44714.6|44742.1|44722.1|44731.5|44711.5|6
1730859120000|2024-11-06 02:12:00|44732.1|44712.1|44726.5|44706.5|44738.5|44718.5|44726|44706|3
1730859130000|2024-11-06 02:12:10|44726|44706|44722.1|44702.1|44727.1|44707.1|44719.6|44699.6|8
1730859140000|2024-11-06 02:12:20|44720.2|44700.2|44709.6|44689.6|44722.1|44702.1|44706.5|44686.5|4
1730859150000|2024-11-06 02:12:30|44712.1|44692.1|44704.6|44684.6|44714.6|44694.6|44704|44684|1
1730859160000|2024-11-06 02:12:40|44705.2|44685.2|44689.6|44669.6|44707.7|44687.7|44689.6|44669.6|4
1730859170000|2024-11-06 02:12:50|44687.1|44667.1|44686.5|44666.5|44692.1|44672.1|44686.5|44666.5|10
1730859180000|2024-11-06 02:13:00|44684.6|44664.6|44684.6|44664.6|44687.1|44667.1|44677.1|44657.1|13
1730859190000|2024-11-06 02:13:10|44684|44664|44679.6|44659.6|44687.1|44667.1|44679.6|44659.6|11
1730859200000|2024-11-06 02:13:20|44677.1|44657.1|44674.6|44654.6|44682.1|44662.1|44674.6|44654.6|1
1730859210000|2024-11-06 02:13:30|44676.5|44656.5|44677.1|44657.1|44679.6|44659.6|44674.6|44654.6|2
1730859220000|2024-11-06 02:13:40|44676.5|44656.5|44664.6|44644.6|44676.5|44656.5|44662.1|44642.1|3
1730859230000|2024-11-06 02:13:50|44667.1|44647.1|44644|44624|44667.1|44647.1|44641.5|44621.5|34
1730859240000|2024-11-06 02:14:00|44641.5|44621.5|44629|44609|44641.5|44621.5|44621.5|44601.5|12
1730859250000|2024-11-06 02:14:10|44631.5|44611.5|44621.5|44601.5|44631.5|44611.5|44619|44599|8
1730859260000|2024-11-06 02:14:20|44621|44601|44634|44614|44634|44614|44621|44601|25
1730859270000|2024-11-06 02:14:30|44636|44616|44649.6|44629.6|44654|44634|44636|44616|4
1730859280000|2024-11-06 02:14:40|44652.1|44632.1|44649|44629|44654.6|44634.6|44647.1|44627.1|7
1730859290000|2024-11-06 02:14:50|44649.6|44629.6|44634|44614|44649.6|44629.6|44634|44614|9
1730859300000|2024-11-06 02:15:00|44634.6|44614.6|44647.1|44627.1|44647.1|44627.1|44634.6|44614.6|1
1730859310000|2024-11-06 02:15:10|44644.6|44624.6|44642.1|44622.1|44649.6|44629.6|44639.6|44619.6|2
1730859320000|2024-11-06 02:15:20|44642.7|44622.7|44644|44624|44649.6|44629.6|44642.7|44622.7|2
1730859330000|2024-11-06 02:15:30|44643.5|44623.5|44648.5|44628.5|44648.5|44628.5|44639.6|44619.6|1
1730859340000|2024-11-06 02:15:40|44649|44629|44646.5|44626.5|44650.2|44630.2|44644.6|44624.6|1
1730859350000|2024-11-06 02:15:50|44646|44626|44635.4|44615.4|44646|44626|44635.4|44615.4|5
1730859360000|2024-11-06 02:16:00|44633.5|44613.5|44638.5|44618.5|44638.5|44618.5|44631|44611|5
1730859370000|2024-11-06 02:16:10|44637.9|44617.9|44635.4|44615.4|44638.5|44618.5|44633.5|44613.5|4
1730859380000|2024-11-06 02:16:20|44633.5|44613.5|44628.5|44608.5|44636|44616|44626|44606|7
1730859390000|2024-11-06 02:16:30|44626|44606|44643.5|44623.5|44643.5|44623.5|44626|44606|5
1730859400000|2024-11-06 02:16:40|44646|44626|44652.9|44632.9|44661|44641|44646|44626|2
1730859410000|2024-11-06 02:16:50|44651|44631|44653.5|44633.5|44653.5|44633.5|44646|44626|4
1730859420000|2024-11-06 02:17:00|44652.9|44632.9|44653.5|44633.5|44658.5|44638.5|44648.5|44628.5|3
1730859430000|2024-11-06 02:17:10|44654|44634|44643.5|44623.5|44654|44634|44643.5|44623.5|1
1730859440000|2024-11-06 02:17:20|44650.4|44630.4|44656|44636|44656|44636|44650.4|44630.4|3
1730859450000|2024-11-06 02:17:30|44655.4|44635.4|44651|44631|44658.5|44638.5|44648.5|44628.5|5
1730859460000|2024-11-06 02:17:40|44648.5|44628.5|44645.4|44625.4|44648.5|44628.5|44643.5|44623.5|0
1730859470000|2024-11-06 02:17:50|44643.5|44623.5|44643.5|44623.5|44643.5|44623.5|44641|44621|4
1730859480000|2024-11-06 02:18:00|44642.9|44622.9|44635.4|44615.4|44642.9|44622.9|44635.4|44615.4|0
1730859490000|2024-11-06 02:18:10|44634.8|44614.8|44631|44611|44636|44616|44631|44611|0
1730859500000|2024-11-06 02:18:20|44630.4|44610.4|44627.9|44607.9|44630.4|44610.4|44627.3|44607.3|3
1730859510000|2024-11-06 02:18:30|44625.4|44605.4|44638.5|44618.5|44638.5|44618.5|44623.5|44603.5|4
1730859520000|2024-11-06 02:18:40|44643.5|44623.5|44651|44631|44653.5|44633.5|44643.5|44623.5|4
1730859530000|2024-11-06 02:18:50|44650.4|44630.4|44658.5|44638.5|44658.5|44638.5|44646|44626|5
1730859540000|2024-11-06 02:19:00|44656|44636|44661|44641|44661|44641|44656|44636|3
1730859550000|2024-11-06 02:19:10|44660.4|44640.4|44651|44631|44660.4|44640.4|44648.5|44628.5|0
1730859560000|2024-11-06 02:19:20|44649.1|44629.1|44643.5|44623.5|44651|44631|44643.5|44623.5|0
1730859570000|2024-11-06 02:19:30|44644.1|44624.1|44660.2|44640.2|44660.2|44640.2|44644.1|44624.1|5
1730859580000|2024-11-06 02:19:40|44663.5|44643.5|44658.5|44638.5|44663.5|44643.5|44658.5|44638.5|2
1730859590000|2024-11-06 02:19:50|44660.4|44640.4|44662.4|44642.4|44663.5|44643.5|44658.5|44638.5|3
1730859600000|2024-11-06 02:20:00|44658.5|44638.5|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|3
1730859610000|2024-11-06 02:20:10|44654.1|44634.1|44668.5|44648.5|44671|44651|44651|44631|4
1730859620000|2024-11-06 02:20:20|44667.9|44647.9|44642.9|44622.9|44667.9|44647.9|44642.9|44622.9|11
1730859630000|2024-11-06 02:20:30|44638.5|44618.5|44641|44621|44641|44621|44636|44616|5
1730859640000|2024-11-06 02:20:40|44638.5|44618.5|44646|44626|44646|44626|44636|44616|12
1730859650000|2024-11-06 02:20:50|44643.5|44623.5|44641|44621|44646|44626|44641|44621|1
1730859660000|2024-11-06 02:21:00|44640.4|44620.4|44639.6|44619.6|44641.6|44621.6|44638.5|44618.5|3
1730859670000|2024-11-06 02:21:10|44641.6|44621.6|44633.5|44613.5|44644.1|44624.1|44633.5|44613.5|1
1730859680000|2024-11-06 02:21:20|44634.1|44614.1|44633.5|44613.5|44648.5|44628.5|44633.5|44613.5|22
1730859690000|2024-11-06 02:21:30|44634.1|44614.1|44638.5|44618.5|44638.5|44618.5|44628.5|44608.5|2
1730859700000|2024-11-06 02:21:40|44637.9|44617.9|44633.5|44613.5|44637.9|44617.9|44631|44611|1
1730859710000|2024-11-06 02:21:50|44631|44611|44638.5|44618.5|44638.5|44618.5|44631|44611|3
1730859720000|2024-11-06 02:22:00|44636|44616|44633.5|44613.5|44636|44616|44631|44611|0
1730859730000|2024-11-06 02:22:10|44631.6|44611.6|44631|44611|44633.5|44613.5|44631|44611|2
1730859740000|2024-11-06 02:22:20|44626|44606|44619.1|44599.1|44626|44606|44617.9|44597.9|11
1730859750000|2024-11-06 02:22:30|44618.5|44598.5|44623.5|44603.5|44624.6|44604.6|44616|44596|3
1730859760000|2024-11-06 02:22:40|44618.5|44598.5|44616|44596|44618.5|44598.5|44616|44596|0
1730859770000|2024-11-06 02:22:50|44617.9|44597.9|44618.5|44598.5|44622.9|44602.9|44617.9|44597.9|1
1730859780000|2024-11-06 02:23:00|44620.4|44600.4|44615.4|44595.4|44620.4|44600.4|44615.4|44595.4|1
1730859790000|2024-11-06 02:23:10|44614.9|44594.9|44599.9|44579.9|44614.9|44594.9|44599.9|44579.9|24
1730859800000|2024-11-06 02:23:20|44600.4|44580.4|44597.4|44577.4|44600.4|44580.4|44594.9|44574.9|2
1730859810000|2024-11-06 02:23:30|44596.8|44576.8|44585.4|44565.4|44596.8|44576.8|44582.9|44562.9|13
1730859820000|2024-11-06 02:23:40|44587.9|44567.9|44590.4|44570.4|44591|44571|44585.4|44565.4|3
1730859830000|2024-11-06 02:23:50|44591|44571|44596|44576|44596|44576|44591|44571|2
1730859840000|2024-11-06 02:24:00|44598.5|44578.5|44598.5|44578.5|44606|44586|44598.5|44578.5|5
1730859850000|2024-11-06 02:24:10|44597.9|44577.9|44599.1|44579.1|44600.4|44580.4|44593.5|44573.5|1
1730859860000|2024-11-06 02:24:20|44601|44581|44601|44581|44603.5|44583.5|44598.5|44578.5|2
1730859870000|2024-11-06 02:24:30|44601.6|44581.6|44614.1|44594.1|44614.1|44594.1|44601|44581|1
1730859880000|2024-11-06 02:24:40|44615.4|44595.4|44612.9|44592.9|44616|44596|44612.9|44592.9|0
1730859890000|2024-11-06 02:24:50|44610.4|44590.4|44603.5|44583.5|44611|44591|44603.5|44583.5|7
1730859900000|2024-11-06 02:25:00|44601|44581|44606|44586|44608.5|44588.5|44600.4|44580.4|9
1730859910000|2024-11-06 02:25:10|44605.4|44585.4|44595.4|44575.4|44605.4|44585.4|44593.5|44573.5|4
1730859920000|2024-11-06 02:25:20|44596|44576|44595.4|44575.4|44598.5|44578.5|44593.5|44573.5|3
1730859930000|2024-11-06 02:25:30|44594.9|44574.9|44601|44581|44601.6|44581.6|44592.9|44572.9|13
1730859940000|2024-11-06 02:25:40|44598.5|44578.5|44587.9|44567.9|44600.4|44580.4|44587.9|44567.9|39
1730859950000|2024-11-06 02:25:50|44590.4|44570.4|44578.5|44558.5|44590.4|44570.4|44575.4|44555.4|9
1730859960000|2024-11-06 02:26:00|44579.1|44559.1|44586.6|44566.6|44586.6|44566.6|44578.5|44558.5|8
1730859970000|2024-11-06 02:26:10|44591|44571|44589.1|44569.1|44591|44571|44587.9|44567.9|1
1730859980000|2024-11-06 02:26:20|44588.5|44568.5|44579.9|44559.9|44588.5|44568.5|44579.9|44559.9|6
1730859990000|2024-11-06 02:26:30|44579.3|44559.3|44578.5|44558.5|44579.3|44559.3|44575.4|44555.4|6
1730860000000|2024-11-06 02:26:40|44576|44556|44590.4|44570.4|44591|44571|44576|44556|0
1730860010000|2024-11-06 02:26:50|44588.5|44568.5|44596|44576|44596|44576|44588.5|44568.5|1
1730860020000|2024-11-06 02:27:00|44598.5|44578.5|44602.9|44582.9|44604.1|44584.1|44598.5|44578.5|6
1730860030000|2024-11-06 02:27:10|44601|44581|44606|44586|44608.5|44588.5|44600.4|44580.4|2
1730860040000|2024-11-06 02:27:20|44608.5|44588.5|44603.5|44583.5|44608.5|44588.5|44600.4|44580.4|6
1730860050000|2024-11-06 02:27:30|44611|44591|44607.9|44587.9|44611|44591|44607.9|44587.9|4
1730860060000|2024-11-06 02:27:40|44608.5|44588.5|44608.5|44588.5|44611.6|44591.6|44608.5|44588.5|0
1730860070000|2024-11-06 02:27:50|44609.1|44589.1|44608.5|44588.5|44611.6|44591.6|44608.5|44588.5|0
1730860080000|2024-11-06 02:28:00|44606|44586|44594.9|44574.9|44611.6|44591.6|44594.9|44574.9|14
1730860090000|2024-11-06 02:28:10|44591|44571|44598.5|44578.5|44598.5|44578.5|44588.5|44568.5|19
1730860100000|2024-11-06 02:28:20|44600.4|44580.4|44592.9|44572.9|44600.4|44580.4|44592.9|44572.9|1
1730860110000|2024-11-06 02:28:30|44591|44571|44580.4|44560.4|44591|44571|44580.4|44560.4|3
1730860120000|2024-11-06 02:28:40|44582.9|44562.9|44596.6|44576.6|44598.5|44578.5|44582.9|44562.9|5
1730860130000|2024-11-06 02:28:50|44598.5|44578.5|44611.6|44591.6|44611.6|44591.6|44598.5|44578.5|4
1730860140000|2024-11-06 02:29:00|44612.2|44592.2|44623.5|44603.5|44623.5|44603.5|44611.6|44591.6|2
1730860150000|2024-11-06 02:29:10|44624.1|44604.1|44624.1|44604.1|44634.1|44614.1|44624.1|44604.1|3
1730860160000|2024-11-06 02:29:20|44619.1|44599.1|44608.5|44588.5|44619.1|44599.1|44606|44586|9
1730860170000|2024-11-06 02:29:30|44606.6|44586.6|44593.5|44573.5|44610.4|44590.4|44593.5|44573.5|9
1730860180000|2024-11-06 02:29:40|44591.6|44571.6|44593|44573|44593|44573|44583|44563|7
1730860190000|2024-11-06 02:29:50|44596|44576|44586.6|44566.6|44606.6|44586.6|44586.6|44566.6|8
1730860200000|2024-11-06 02:30:00|44581.6|44561.6|44588.5|44568.5|44591|44571|44566.8|44546.8|27
1730860210000|2024-11-06 02:30:10|44590.5|44570.5|44593.5|44573.5|44596|44576|44584.3|44564.3|9
1730860220000|2024-11-06 02:30:20|44593|44573|44580.5|44560.5|44593|44573|44580.5|44560.5|13
1730860230000|2024-11-06 02:30:30|44583|44563|44598.5|44578.5|44599.1|44579.1|44583|44563|11
1730860240000|2024-11-06 02:30:40|44598|44578|44568|44548|44598.5|44578.5|44568|44548|14
1730860250000|2024-11-06 02:30:50|44572.4|44552.4|44571|44551|44573|44553|44566.8|44546.8|12
1730860260000|2024-11-06 02:31:00|44573.5|44553.5|44565.5|44545.5|44573.5|44553.5|44553|44533|31
1730860270000|2024-11-06 02:31:10|44563|44543|44575.5|44555.5|44575.5|44555.5|44563|44543|12
1730860280000|2024-11-06 02:31:20|44578|44558|44565.5|44545.5|44578|44558|44565.5|44545.5|7
1730860290000|2024-11-06 02:31:30|44564.9|44544.9|44553|44533|44564.9|44544.9|44553|44533|11
1730860300000|2024-11-06 02:31:40|44553.5|44533.5|44552.4|44532.4|44553.5|44533.5|44547.4|44527.4|21
1730860310000|2024-11-06 02:31:50|44550.5|44530.5|44542.4|44522.4|44550.5|44530.5|44537.4|44517.4|15
1730860320000|2024-11-06 02:32:00|44543|44523|44532.4|44512.4|44544.9|44524.9|44530.5|44510.5|12
1730860330000|2024-11-06 02:32:10|44529.9|44509.9|44532.4|44512.4|44532.4|44512.4|44520.5|44500.5|15
1730860340000|2024-11-06 02:32:20|44534.3|44514.3|44534.9|44514.9|44537.4|44517.4|44532.4|44512.4|5
1730860350000|2024-11-06 02:32:30|44536.8|44516.8|44534.3|44514.3|44537.4|44517.4|44531.8|44511.8|12
1730860360000|2024-11-06 02:32:40|44532.4|44512.4|44527.4|44507.4|44539.9|44519.9|44524.9|44504.9|10
1730860370000|2024-11-06 02:32:50|44525.5|44505.5|44528.5|44508.5|44530.5|44510.5|44525.5|44505.5|3
1730860380000|2024-11-06 02:33:00|44528|44508|44539.9|44519.9|44542.4|44522.4|44526|44506|9
1730860390000|2024-11-06 02:33:10|44534.9|44514.9|44522.4|44502.4|44534.9|44514.9|44522.4|44502.4|7
1730860400000|2024-11-06 02:33:20|44519.9|44499.9|44522.4|44502.4|44524.3|44504.3|44517.4|44497.4|24
1730860410000|2024-11-06 02:33:30|44524.9|44504.9|44514.9|44494.9|44527.4|44507.4|44514.9|44494.9|13
1730860420000|2024-11-06 02:33:40|44514.3|44494.3|44504.9|44484.9|44514.9|44494.9|44504.3|44484.3|10
1730860430000|2024-11-06 02:33:50|44506.3|44486.3|44517.4|44497.4|44519.9|44499.9|44504.3|44484.3|18
1730860440000|2024-11-06 02:34:00|44514.9|44494.9|44509.9|44489.9|44514.9|44494.9|44509.9|44489.9|5
1730860450000|2024-11-06 02:34:10|44509.3|44489.3|44507.4|44487.4|44509.9|44489.9|44505.5|44485.5|9
1730860460000|2024-11-06 02:34:20|44506.8|44486.8|44499.9|44479.9|44506.8|44486.8|44497.4|44477.4|5
1730860470000|2024-11-06 02:34:30|44500.5|44480.5|44492.4|44472.4|44504.9|44484.9|44492.4|44472.4|30
1730860480000|2024-11-06 02:34:40|44494.3|44474.3|44481.8|44461.8|44494.3|44474.3|44481.8|44461.8|26
1730860490000|2024-11-06 02:34:50|44479.3|44459.3|44469.3|44449.3|44481.8|44461.8|44468.8|44448.8|36
1730860500000|2024-11-06 02:35:00|44471.3|44451.3|44463.2|44443.2|44471.8|44451.8|44463.2|44443.2|27
1730860510000|2024-11-06 02:35:10|44460.7|44440.7|44463.8|44443.8|44468.2|44448.2|44458.8|44438.8|27
1730860520000|2024-11-06 02:35:20|44463.2|44443.2|44476.3|44456.3|44478.8|44458.8|44453.8|44433.8|35
1730860530000|2024-11-06 02:35:30|44475.7|44455.7|44468.8|44448.8|44478.8|44458.8|44466.3|44446.3|13
1730860540000|2024-11-06 02:35:40|44466.3|44446.3|44468.2|44448.2|44471.3|44451.3|44463.8|44443.8|32
1730860550000|2024-11-06 02:35:50|44466.3|44446.3|44461.3|44441.3|44466.3|44446.3|44461.3|44441.3|5
1730860560000|2024-11-06 02:36:00|44461.8|44441.8|44433.8|44413.8|44463.2|44443.2|44433.2|44413.2|37
1730860570000|2024-11-06 02:36:10|44435.7|44415.7|44431.3|44411.3|44436.3|44416.3|44423.8|44403.8|26
1730860580000|2024-11-06 02:36:20|44433.8|44413.8|44436.3|44416.3|44448.8|44428.8|44433.8|44413.8|57
1730860590000|2024-11-06 02:36:30|44438.2|44418.2|44448.2|44428.2|44448.8|44428.8|44431.3|44411.3|14
1730860600000|2024-11-06 02:36:40|44446.3|44426.3|44451.3|44431.3|44456.3|44436.3|44446.3|44426.3|50
1730860610000|2024-11-06 02:36:50|44451.8|44431.8|44453.8|44433.8|44456.8|44436.8|44448.8|44428.8|14
1730860620000|2024-11-06 02:37:00|44453.2|44433.2|44448.8|44428.8|44453.2|44433.2|44441.3|44421.3|28
1730860630000|2024-11-06 02:37:10|44447.6|44427.6|44451.3|44431.3|44451.3|44431.3|44446.8|44426.8|13
1730860640000|2024-11-06 02:37:20|44453.8|44433.8|44456.3|44436.3|44458.2|44438.2|44451.3|44431.3|44
1730860650000|2024-11-06 02:37:30|44458.8|44438.8|44453.8|44433.8|44458.8|44438.8|44453.8|44433.8|3
1730860660000|2024-11-06 02:37:40|44454.9|44434.9|44458.8|44438.8|44461.3|44441.3|44454.9|44434.9|4
1730860670000|2024-11-06 02:37:50|44460.7|44440.7|44458.8|44438.8|44461.3|44441.3|44456.3|44436.3|2
1730860680000|2024-11-06 02:38:00|44456.8|44436.8|44461.3|44441.3|44463.2|44443.2|44454.3|44434.3|20
1730860690000|2024-11-06 02:38:10|44456.3|44436.3|44463.8|44443.8|44476.3|44456.3|44456.3|44436.3|10
1730860700000|2024-11-06 02:38:20|44461.3|44441.3|44461.8|44441.8|44466.3|44446.3|44458.2|44438.2|8
1730860710000|2024-11-06 02:38:30|44463.8|44443.8|44448.8|44428.8|44463.8|44443.8|44448.8|44428.8|6
1730860720000|2024-11-06 02:38:40|44446.3|44426.3|44451.3|44431.3|44456.3|44436.3|44446.3|44426.3|13
1730860730000|2024-11-06 02:38:50|44449.3|44429.3|44456.3|44436.3|44458.8|44438.8|44449.3|44429.3|10
1730860740000|2024-11-06 02:39:00|44453.8|44433.8|44453.2|44433.2|44456.3|44436.3|44451.3|44431.3|7
1730860750000|2024-11-06 02:39:10|44453.8|44433.8|44443.8|44423.8|44455.7|44435.7|44436.3|44416.3|11
1730860760000|2024-11-06 02:39:20|44444.3|44424.3|44448.8|44428.8|44448.8|44428.8|44444.3|44424.3|4
1730860770000|2024-11-06 02:39:30|44451.3|44431.3|44448.8|44428.8|44451.3|44431.3|44443.8|44423.8|12
1730860780000|2024-11-06 02:39:40|44448.2|44428.2|44436.3|44416.3|44448.2|44428.2|44436.3|44416.3|19
1730860790000|2024-11-06 02:39:50|44438.8|44418.8|44441.8|44421.8|44441.8|44421.8|44438.8|44418.8|8
1730860800000|2024-11-06 02:40:00|44441.3|44421.3|44433.8|44413.8|44442.4|44422.4|44433.8|44413.8|31
1730860810000|2024-11-06 02:40:10|44434.3|44414.3|44436.3|44416.3|44438.8|44418.8|44431.3|44411.3|20
1730860820000|2024-11-06 02:40:20|44433.8|44413.8|44429.4|44409.4|44433.8|44413.8|44424.4|44404.4|15
1730860830000|2024-11-06 02:40:30|44429.9|44409.9|44439.4|44419.4|44439.4|44419.4|44429.4|44409.4|10
1730860840000|2024-11-06 02:40:40|44441.9|44421.9|44453.8|44433.8|44456.3|44436.3|44441.9|44421.9|37
1730860850000|2024-11-06 02:40:50|44454.4|44434.4|44461.3|44441.3|44463.8|44443.8|44454.4|44434.4|8
1730860860000|2024-11-06 02:41:00|44458.8|44438.8|44461.3|44441.3|44466.3|44446.3|44456.3|44436.3|12
1730860870000|2024-11-06 02:41:10|44460.7|44440.7|44456.3|44436.3|44460.7|44440.7|44451.3|44431.3|33
1730860880000|2024-11-06 02:41:20|44458.8|44438.8|44464.4|44444.4|44464.4|44444.4|44453.8|44433.8|5
1730860890000|2024-11-06 02:41:30|44466.9|44446.9|44471.9|44451.9|44471.9|44451.9|44466.9|44446.9|18
1730860900000|2024-11-06 02:41:40|44474.4|44454.4|44476.9|44456.9|44484.4|44464.4|44474.4|44454.4|8
1730860910000|2024-11-06 02:41:50|44477.4|44457.4|44477.4|44457.4|44479.4|44459.4|44467.4|44447.4|8
1730860920000|2024-11-06 02:42:00|44479.9|44459.9|44476.9|44456.9|44482.4|44462.4|44474.4|44454.4|3
1730860930000|2024-11-06 02:42:10|44474.4|44454.4|44467.4|44447.4|44476.9|44456.9|44464.9|44444.9|3
1730860940000|2024-11-06 02:42:20|44466.3|44446.3|44466.9|44446.9|44467.4|44447.4|44459.9|44439.9|9
1730860950000|2024-11-06 02:42:30|44464.9|44444.9|44475.5|44455.5|44477.4|44457.4|44464.9|44444.9|8
1730860960000|2024-11-06 02:42:40|44477.4|44457.4|44479.9|44459.9|44482.4|44462.4|44472.4|44452.4|2
1730860970000|2024-11-06 02:42:50|44480.5|44460.5|44482.4|44462.4|44484.9|44464.9|44479.9|44459.9|3
1730860980000|2024-11-06 02:43:00|44481.9|44461.9|44479.9|44459.9|44484.9|44464.9|44479.9|44459.9|15
1730860990000|2024-11-06 02:43:10|44482.4|44462.4|44484.9|44464.9|44484.9|44464.9|44477.4|44457.4|8
1730861000000|2024-11-06 02:43:20|44484.4|44464.4|44496.9|44476.9|44499.9|44479.9|44479.9|44459.9|18
1730861010000|2024-11-06 02:43:30|44494.4|44474.4|44489.4|44469.4|44494.9|44474.9|44486.9|44466.9|7
1730861020000|2024-11-06 02:43:40|44488.8|44468.8|44489.4|44469.4|44491.9|44471.9|44479.4|44459.4|31
1730861030000|2024-11-06 02:43:50|44489.9|44469.9|44504.4|44484.4|44504.4|44484.4|44489.9|44469.9|3
1730861040000|2024-11-06 02:44:00|44501.9|44481.9|44499.4|44479.4|44506.9|44486.9|44494.4|44474.4|20
1730861050000|2024-11-06 02:44:10|44499.9|44479.9|44496.3|44476.3|44504.4|44484.4|44491.9|44471.9|6
1730861060000|2024-11-06 02:44:20|44494.4|44474.4|44489.4|44469.4|44498.8|44478.8|44488.8|44468.8|2
1730861070000|2024-11-06 02:44:30|44491.3|44471.3|44491.3|44471.3|44493.8|44473.8|44486.3|44466.3|2
1730861080000|2024-11-06 02:44:40|44493.2|44473.2|44486.3|44466.3|44493.8|44473.8|44486.3|44466.3|1
1730861090000|2024-11-06 02:44:50|44488.2|44468.2|44486.3|44466.3|44491.3|44471.3|44486.3|44466.3|4
1730861100000|2024-11-06 02:45:00|44488.8|44468.8|44488.8|44468.8|44491.3|44471.3|44481.3|44461.3|9
1730861110000|2024-11-06 02:45:10|44489.4|44469.4|44500.7|44480.7|44501.3|44481.3|44488.8|44468.8|3
1730861120000|2024-11-06 02:45:20|44498.8|44478.8|44493.8|44473.8|44501.3|44481.3|44493.8|44473.8|33
1730861130000|2024-11-06 02:45:30|44493.2|44473.2|44488.2|44468.2|44495.2|44475.2|44486.3|44466.3|7
1730861140000|2024-11-06 02:45:40|44486.3|44466.3|44478.8|44458.8|44488.8|44468.8|44478.8|44458.8|3
1730861150000|2024-11-06 02:45:50|44478.2|44458.2|44496.3|44476.3|44496.3|44476.3|44475.7|44455.7|3
1730861160000|2024-11-06 02:46:00|44493.8|44473.8|44488.8|44468.8|44493.8|44473.8|44486.3|44466.3|8
1730861170000|2024-11-06 02:46:10|44491.3|44471.3|44495.7|44475.7|44496.3|44476.3|44491.3|44471.3|2
1730861180000|2024-11-06 02:46:20|44493.8|44473.8|44503.8|44483.8|44503.8|44483.8|44493.8|44473.8|1
1730861190000|2024-11-06 02:46:30|44506.3|44486.3|44503.2|44483.2|44511.3|44491.3|44503.2|44483.2|6
1730861200000|2024-11-06 02:46:40|44503.8|44483.8|44503.8|44483.8|44506.3|44486.3|44496.3|44476.3|6
1730861210000|2024-11-06 02:46:50|44506.3|44486.3|44503.2|44483.2|44510.7|44490.7|44503.2|44483.2|16
1730861220000|2024-11-06 02:47:00|44501.3|44481.3|44521.3|44501.3|44521.3|44501.3|44501.3|44481.3|1
1730861230000|2024-11-06 02:47:10|44518.8|44498.8|44506.3|44486.3|44523.8|44503.8|44506.3|44486.3|25
1730861240000|2024-11-06 02:47:20|44504.4|44484.4|44516.3|44496.3|44516.3|44496.3|44501.3|44481.3|6
1730861250000|2024-11-06 02:47:30|44516.9|44496.9|44521.3|44501.3|44522.4|44502.4|44516.9|44496.9|3
1730861260000|2024-11-06 02:47:40|44523.2|44503.2|44518.8|44498.8|44526.3|44506.3|44513.8|44493.8|1
1730861270000|2024-11-06 02:47:50|44516.3|44496.3|44516.3|44496.3|44518.8|44498.8|44511.3|44491.3|3
1730861280000|2024-11-06 02:48:00|44513.8|44493.8|44513.8|44493.8|44518.8|44498.8|44511.3|44491.3|9
1730861290000|2024-11-06 02:48:10|44511.3|44491.3|44513.8|44493.8|44513.8|44493.8|44511.3|44491.3|0
1730861300000|2024-11-06 02:48:20|44510.7|44490.7|44509.4|44489.4|44510.7|44490.7|44506.3|44486.3|7
1730861310000|2024-11-06 02:48:30|44509.9|44489.9|44503.8|44483.8|44509.9|44489.9|44503.8|44483.8|11
1730861320000|2024-11-06 02:48:40|44506.3|44486.3|44498.8|44478.8|44506.3|44486.3|44496.3|44476.3|11
1730861330000|2024-11-06 02:48:50|44499.4|44479.4|44501.3|44481.3|44501.3|44481.3|44498.8|44478.8|0
1730861340000|2024-11-06 02:49:00|44501.9|44481.9|44498.8|44478.8|44503.8|44483.8|44498.8|44478.8|8
1730861350000|2024-11-06 02:49:10|44498.2|44478.2|44498.8|44478.8|44501.3|44481.3|44493.8|44473.8|7
1730861360000|2024-11-06 02:49:20|44498.2|44478.2|44493.8|44473.8|44498.8|44478.8|44493.8|44473.8|2
1730861370000|2024-11-06 02:49:30|44496.3|44476.3|44486.3|44466.3|44496.3|44476.3|44486.3|44466.3|8
1730861380000|2024-11-06 02:49:40|44488.8|44468.8|44498.8|44478.8|44501.3|44481.3|44488.8|44468.8|8
1730861390000|2024-11-06 02:49:50|44498.2|44478.2|44486.3|44466.3|44498.8|44478.8|44486.3|44466.3|8
1730861400000|2024-11-06 02:50:00|44485.2|44465.2|44466.3|44446.3|44485.2|44465.2|44466.3|44446.3|27
1730861410000|2024-11-06 02:50:10|44465.7|44445.7|44466.3|44446.3|44471.3|44451.3|44465.7|44445.7|11
1730861420000|2024-11-06 02:50:20|44463.8|44443.8|44451.3|44431.3|44463.8|44443.8|44451.3|44431.3|13
1730861430000|2024-11-06 02:50:30|44453.2|44433.2|44441.3|44421.3|44453.2|44433.2|44441.3|44421.3|12
1730861440000|2024-11-06 02:50:40|44440.7|44420.7|44438.8|44418.8|44440.7|44420.7|44438.2|44418.2|19
1730861450000|2024-11-06 02:50:50|44441.3|44421.3|44443.8|44423.8|44443.8|44423.8|44438.8|44418.8|6
1730861460000|2024-11-06 02:51:00|44445|44425|44461.3|44441.3|44461.3|44441.3|44445|44425|11
1730861470000|2024-11-06 02:51:10|44461.9|44441.9|44456.3|44436.3|44463.8|44443.8|44451.3|44431.3|12
1730861480000|2024-11-06 02:51:20|44455.8|44435.8|44455.8|44435.8|44456.3|44436.3|44446.9|44426.9|7
1730861490000|2024-11-06 02:51:30|44456.3|44436.3|44451.3|44431.3|44456.3|44436.3|44451.3|44431.3|8
1730861500000|2024-11-06 02:51:40|44448.8|44428.8|44443.8|44423.8|44448.8|44428.8|44443.8|44423.8|21
1730861510000|2024-11-06 02:51:50|44445.8|44425.8|44428.3|44408.3|44446.3|44426.3|44428.3|44408.3|14
1730861520000|2024-11-06 02:52:00|44424.6|44404.6|44415.8|44395.8|44424.6|44404.6|44415.8|44395.8|26
1730861530000|2024-11-06 02:52:10|44417.7|44397.7|44414.6|44394.6|44420.8|44400.8|44414.6|44394.6|20
1730861540000|2024-11-06 02:52:20|44414.1|44394.1|44377.7|44357.7|44414.1|44394.1|44375.8|44355.8|56
1730861550000|2024-11-06 02:52:30|44375.2|44355.2|44362.1|44342.1|44381.6|44361.6|44360.2|44340.2|35
1730861560000|2024-11-06 02:52:40|44359.1|44339.1|44351|44331|44361.6|44341.6|44339.6|44319.6|78
1730861570000|2024-11-06 02:52:50|44348.5|44328.5|44328.5|44308.5|44353.5|44333.5|44320.4|44300.4|69
1730861580000|2024-11-06 02:53:00|44331|44311|44315.4|44295.4|44331|44311|44315.4|44295.4|66
1730861590000|2024-11-06 02:53:10|44316|44296|44311|44291|44319.1|44299.1|44311|44291|38
1730861600000|2024-11-06 02:53:20|44312.9|44292.9|44298.5|44278.5|44313.5|44293.5|44291|44271|36
1730861610000|2024-11-06 02:53:30|44297.9|44277.9|44298.5|44278.5|44298.5|44278.5|44288.5|44268.5|37
1730861620000|2024-11-06 02:53:40|44299.1|44279.1|44311.6|44291.6|44311.6|44291.6|44299.1|44279.1|24
1730861630000|2024-11-06 02:53:50|44313.5|44293.5|44326|44306|44326|44306|44313.5|44293.5|26
1730861640000|2024-11-06 02:54:00|44325.4|44305.4|44311|44291|44326.6|44306.6|44309.1|44289.1|34
1730861650000|2024-11-06 02:54:10|44308.5|44288.5|44308.5|44288.5|44314.1|44294.1|44308.5|44288.5|21
1730861660000|2024-11-06 02:54:20|44299.9|44279.9|44301|44281|44301.6|44281.6|44296|44276|44
1730861670000|2024-11-06 02:54:30|44300.4|44280.4|44298.5|44278.5|44301.6|44281.6|44296.6|44276.6|14
1730861680000|2024-11-06 02:54:40|44297.9|44277.9|44309.9|44289.9|44312.4|44292.4|44297.9|44277.9|12
1730861690000|2024-11-06 02:54:50|44310.4|44290.4|44307.4|44287.4|44310.4|44290.4|44306.2|44286.2|18
1730861700000|2024-11-06 02:55:00|44309.3|44289.3|44290.4|44270.4|44309.3|44289.3|44290.4|44270.4|66
1730861710000|2024-11-06 02:55:10|44289.3|44269.3|44270.4|44250.4|44289.9|44269.9|44267.9|44247.9|53
1730861720000|2024-11-06 02:55:20|44269.9|44249.9|44274.9|44254.9|44275.4|44255.4|44266.8|44246.8|68
1730861730000|2024-11-06 02:55:30|44272.4|44252.4|44266|44246|44272.4|44252.4|44264.9|44244.9|34
1730861740000|2024-11-06 02:55:40|44265.4|44245.4|44265.4|44245.4|44266|44246|44264.9|44244.9|17
1730861750000|2024-11-06 02:55:50|44266|44246|44286.8|44266.8|44287.9|44267.9|44266|44246|38
1730861760000|2024-11-06 02:56:00|44284.9|44264.9|44269.9|44249.9|44284.9|44264.9|44266.8|44246.8|51
1730861770000|2024-11-06 02:56:10|44271.8|44251.8|44286.8|44266.8|44286.8|44266.8|44271.8|44251.8|21
1730861780000|2024-11-06 02:56:20|44284.9|44264.9|44279.9|44259.9|44286.8|44266.8|44276.8|44256.8|14
1730861790000|2024-11-06 02:56:30|44283.7|44263.7|44282.4|44262.4|44285.4|44265.4|44281.8|44261.8|17
1730861800000|2024-11-06 02:56:40|44281.2|44261.2|44274.3|44254.3|44281.2|44261.2|44274.3|44254.3|16
1730861810000|2024-11-06 02:56:50|44276.2|44256.2|44289.3|44269.3|44289.3|44269.3|44276.2|44256.2|20
1730861820000|2024-11-06 02:57:00|44286.2|44266.2|44273.7|44253.7|44288.7|44268.7|44273.7|44253.7|20
1730861830000|2024-11-06 02:57:10|44274.3|44254.3|44271.8|44251.8|44276.2|44256.2|44269.3|44249.3|5
1730861840000|2024-11-06 02:57:20|44271.2|44251.2|44277.4|44257.4|44277.4|44257.4|44269.3|44249.3|17
1730861850000|2024-11-06 02:57:30|44276.8|44256.8|44278.7|44258.7|44278.7|44258.7|44276.8|44256.8|2
1730861860000|2024-11-06 02:57:40|44279.3|44259.3|44271.8|44251.8|44279.3|44259.3|44271.8|44251.8|7
1730861870000|2024-11-06 02:57:50|44263.2|44243.2|44226.8|44206.8|44263.2|44243.2|44226.2|44206.2|43
1730861880000|2024-11-06 02:58:00|44228.7|44208.7|44224.9|44204.9|44228.7|44208.7|44216.8|44196.8|39
1730861890000|2024-11-06 02:58:10|44225.4|44205.4|44219.3|44199.3|44227.4|44207.4|44219.3|44199.3|12
1730861900000|2024-11-06 02:58:20|44216.8|44196.8|44225.4|44205.4|44225.4|44205.4|44216.2|44196.2|22
1730861910000|2024-11-06 02:58:30|44224.9|44204.9|44229.3|44209.3|44234.3|44214.3|44224.9|44204.9|24
1730861920000|2024-11-06 02:58:40|44226.8|44206.8|44247.4|44227.4|44252.4|44232.4|44226.8|44206.8|46
1730861930000|2024-11-06 02:58:50|44247.9|44227.9|44259.3|44239.3|44259.3|44239.3|44247.9|44227.9|8
1730861940000|2024-11-06 02:59:00|44256.8|44236.8|44249.3|44229.3|44258.7|44238.7|44248.7|44228.7|10
1730861950000|2024-11-06 02:59:10|44247.4|44227.4|44244.3|44224.3|44249.3|44229.3|44244.3|44224.3|36
1730861960000|2024-11-06 02:59:20|44247.4|44227.4|44256.8|44236.8|44256.8|44236.8|44246.8|44226.8|36
1730861970000|2024-11-06 02:59:30|44259.3|44239.3|44264.3|44244.3|44264.3|44244.3|44259.3|44239.3|13
1730861980000|2024-11-06 02:59:40|44263.7|44243.7|44256.8|44236.8|44264.3|44244.3|44256.2|44236.2|10
1730861990000|2024-11-06 02:59:50|44259.3|44239.3|44266.8|44246.8|44269.3|44249.3|44259.3|44239.3|7
1730862000000|2024-11-06 03:00:00|44269.3|44249.3|44254.3|44234.3|44269.3|44249.3|44254.3|44234.3|23
1730862010000|2024-11-06 03:00:10|44251.8|44231.8|44234.3|44214.3|44251.8|44231.8|44231.2|44211.2|18
1730862020000|2024-11-06 03:00:20|44231.8|44211.8|44231.8|44211.8|44234.3|44214.3|44226.8|44206.8|11
1730862030000|2024-11-06 03:00:30|44232.4|44212.4|44237.4|44217.4|44239.9|44219.9|44229.3|44209.3|23
1730862040000|2024-11-06 03:00:40|44236.8|44216.8|44239.3|44219.3|44241.8|44221.8|44234.3|44214.3|13
1730862050000|2024-11-06 03:00:50|44236.8|44216.8|44229.3|44209.3|44236.8|44216.8|44229.3|44209.3|9
1730862060000|2024-11-06 03:01:00|44226.8|44206.8|44224.3|44204.3|44231.8|44211.8|44224.3|44204.3|22
1730862070000|2024-11-06 03:01:10|44223.7|44203.7|44225.4|44205.4|44229.3|44209.3|44219.3|44199.3|22
1730862080000|2024-11-06 03:01:20|44224.9|44204.9|44176.2|44156.2|44224.9|44204.9|44176.2|44156.2|63
1730862090000|2024-11-06 03:01:30|44174.3|44154.3|44153.7|44133.7|44174.3|44154.3|44153.7|44133.7|77
1730862100000|2024-11-06 03:01:40|44156.2|44136.2|44150.7|44130.7|44163.8|44143.8|44150.7|44130.7|31
1730862110000|2024-11-06 03:01:50|44151.3|44131.3|44153.8|44133.8|44158.8|44138.8|44148.8|44128.8|16
1730862120000|2024-11-06 03:02:00|44154.3|44134.3|44156.8|44136.8|44163.8|44143.8|44154.3|44134.3|13
1730862130000|2024-11-06 03:02:10|44156.3|44136.3|44164.3|44144.3|44169.3|44149.3|44155.7|44135.7|21
1730862140000|2024-11-06 03:02:20|44166.3|44146.3|44164.3|44144.3|44169.3|44149.3|44164.3|44144.3|8
1730862150000|2024-11-06 03:02:30|44162.4|44142.4|44158.2|44138.2|44162.4|44142.4|44151.3|44131.3|12
1730862160000|2024-11-06 03:02:40|44156.3|44136.3|44166.3|44146.3|44166.3|44146.3|44156.3|44136.3|11
1730862170000|2024-11-06 03:02:50|44166.8|44146.8|44166.3|44146.3|44174.3|44154.3|44166.3|44146.3|16
1730862180000|2024-11-06 03:03:00|44161.3|44141.3|44164.3|44144.3|44166.8|44146.8|44156.3|44136.3|29
1730862190000|2024-11-06 03:03:10|44166.8|44146.8|44163.8|44143.8|44166.8|44146.8|44159.3|44139.3|18
1730862200000|2024-11-06 03:03:20|44165.7|44145.7|44156.8|44136.8|44166.3|44146.3|44156.8|44136.8|10
1730862210000|2024-11-06 03:03:30|44157.4|44137.4|44166.8|44146.8|44169.3|44149.3|44156.8|44136.8|7
1730862220000|2024-11-06 03:03:40|44166.3|44146.3|44149.3|44129.3|44166.3|44146.3|44144.3|44124.3|25
1730862230000|2024-11-06 03:03:50|44146.8|44126.8|44149.9|44129.9|44152.4|44132.4|44146.8|44126.8|11
1730862240000|2024-11-06 03:04:00|44150.5|44130.5|44156.8|44136.8|44158.8|44138.8|44141.3|44121.3|27
1730862250000|2024-11-06 03:04:10|44154.3|44134.3|44164.3|44144.3|44164.9|44144.9|44149.3|44129.3|72
1730862260000|2024-11-06 03:04:20|44166.8|44146.8|44174.3|44154.3|44179.3|44159.3|44166.8|44146.8|14
1730862270000|2024-11-06 03:04:30|44172.4|44152.4|44146.8|44126.8|44173.8|44153.8|44146.8|44126.8|18
1730862280000|2024-11-06 03:04:40|44147.4|44127.4|44156.8|44136.8|44161.8|44141.8|44147.4|44127.4|10
1730862290000|2024-11-06 03:04:50|44154.3|44134.3|44156.3|44136.3|44162.4|44142.4|44154.3|44134.3|14
1730862300000|2024-11-06 03:05:00|44156.8|44136.8|44146.8|44126.8|44156.8|44136.8|44146.8|44126.8|6
1730862310000|2024-11-06 03:05:10|44147.4|44127.4|44133.8|44113.8|44149.3|44129.3|44133.8|44113.8|10
1730862320000|2024-11-06 03:05:20|44134.3|44114.3|44144.3|44124.3|44144.3|44124.3|44134.3|44114.3|14
1730862330000|2024-11-06 03:05:30|44141.8|44121.8|44136.3|44116.3|44141.8|44121.8|44131.3|44111.3|15
1730862340000|2024-11-06 03:05:40|44134.3|44114.3|44144.3|44124.3|44144.3|44124.3|44134.3|44114.3|10
1730862350000|2024-11-06 03:05:50|44146.8|44126.8|44134.3|44114.3|44146.8|44126.8|44131.8|44111.8|21
1730862360000|2024-11-06 03:06:00|44133.8|44113.8|44146.8|44126.8|44146.8|44126.8|44119.3|44099.3|34
1730862370000|2024-11-06 03:06:10|44146.3|44126.3|44144.3|44124.3|44146.8|44126.8|44141.8|44121.8|5
1730862380000|2024-11-06 03:06:20|44143.8|44123.8|44134.3|44114.3|44144.3|44124.3|44134.3|44114.3|10
1730862390000|2024-11-06 03:06:30|44136.8|44116.8|44139.3|44119.3|44144.3|44124.3|44134.3|44114.3|8
1730862400000|2024-11-06 03:06:40|44136.8|44116.8|44128.8|44108.8|44136.8|44116.8|44126.8|44106.8|4
1730862410000|2024-11-06 03:06:50|44129.3|44109.3|44129.3|44109.3|44132.4|44112.4|44128.8|44108.8|16
1730862420000|2024-11-06 03:07:00|44128.8|44108.8|44124.3|44104.3|44128.8|44108.8|44123.8|44103.8|26
1730862430000|2024-11-06 03:07:10|44126.8|44106.8|44119.3|44099.3|44127.4|44107.4|44117.4|44097.4|22
1730862440000|2024-11-06 03:07:20|44121.8|44101.8|44124.3|44104.3|44124.3|44104.3|44119.3|44099.3|12
1730862450000|2024-11-06 03:07:30|44127.4|44107.4|44121.8|44101.8|44129.3|44109.3|44121.8|44101.8|13
1730862460000|2024-11-06 03:07:40|44124.3|44104.3|44117.4|44097.4|44124.3|44104.3|44117.4|44097.4|13
1730862470000|2024-11-06 03:07:50|44121.3|44101.3|44129.3|44109.3|44129.3|44109.3|44121.3|44101.3|4
1730862480000|2024-11-06 03:08:00|44131.8|44111.8|44134.3|44114.3|44136.8|44116.8|44131.8|44111.8|15
1730862490000|2024-11-06 03:08:10|44133.8|44113.8|44133.8|44113.8|44136.3|44116.3|44128.8|44108.8|14
1730862500000|2024-11-06 03:08:20|44136.3|44116.3|44134.3|44114.3|44136.3|44116.3|44129.3|44109.3|2
1730862510000|2024-11-06 03:08:30|44134.9|44114.9|44154.3|44134.3|44154.3|44134.3|44134.9|44114.9|11
1730862520000|2024-11-06 03:08:40|44153.8|44133.8|44149.3|44129.3|44154.3|44134.3|44149.3|44129.3|10
1730862530000|2024-11-06 03:08:50|44147.4|44127.4|44126.8|44106.8|44147.4|44127.4|44126.8|44106.8|8
1730862540000|2024-11-06 03:09:00|44127.4|44107.4|44139.3|44119.3|44139.3|44119.3|44124.3|44104.3|12
1730862550000|2024-11-06 03:09:10|44141.8|44121.8|44144.3|44124.3|44144.3|44124.3|44139.3|44119.3|2
1730862560000|2024-11-06 03:09:20|44144.9|44124.9|44159.9|44139.9|44159.9|44139.9|44144.9|44124.9|9
1730862570000|2024-11-06 03:09:30|44161.8|44141.8|44189.3|44169.3|44189.3|44169.3|44161.8|44141.8|10
1730862580000|2024-11-06 03:09:40|44191.3|44171.3|44196.8|44176.8|44202.4|44182.4|44191.3|44171.3|24
1730862590000|2024-11-06 03:09:50|44198.8|44178.8|44189.3|44169.3|44199.3|44179.3|44185.5|44165.5|9
1730862600000|2024-11-06 03:10:00|44188.8|44168.8|44171.8|44151.8|44188.8|44168.8|44171.8|44151.8|28
1730862610000|2024-11-06 03:10:10|44174.3|44154.3|44178|44158|44179.9|44159.9|44169.9|44149.9|26
1730862620000|2024-11-06 03:10:20|44180.5|44160.5|44196.8|44176.8|44199.3|44179.3|44180.5|44160.5|9
1730862630000|2024-11-06 03:10:30|44194.9|44174.9|44211.3|44191.3|44216.8|44196.8|44194.9|44174.9|8
1730862640000|2024-11-06 03:10:40|44213.8|44193.8|44221.8|44201.8|44221.8|44201.8|44209.3|44189.3|12
1730862650000|2024-11-06 03:10:50|44222.4|44202.4|44216.8|44196.8|44224.3|44204.3|44214.3|44194.3|20
1730862660000|2024-11-06 03:11:00|44214.3|44194.3|44203.8|44183.8|44214.3|44194.3|44203.8|44183.8|4
1730862670000|2024-11-06 03:11:10|44201.8|44181.8|44204.4|44184.4|44206.8|44186.8|44201.8|44181.8|8
1730862680000|2024-11-06 03:11:20|44203.8|44183.8|44194.4|44174.4|44204.4|44184.4|44193|44173|9
1730862690000|2024-11-06 03:11:30|44193.8|44173.8|44199.4|44179.4|44199.4|44179.4|44186.3|44166.3|15
1730862700000|2024-11-06 03:11:40|44198.8|44178.8|44169.4|44149.4|44199.4|44179.4|44169.4|44149.4|21
1730862710000|2024-11-06 03:11:50|44172.4|44152.4|44191.9|44171.9|44191.9|44171.9|44171.9|44151.9|16
1730862720000|2024-11-06 03:12:00|44189.4|44169.4|44169.4|44149.4|44189.4|44169.4|44169.4|44149.4|13
1730862730000|2024-11-06 03:12:10|44169.9|44149.9|44158.8|44138.8|44171.9|44151.9|44151.3|44131.3|14
1730862740000|2024-11-06 03:12:20|44158.2|44138.2|44168.8|44148.8|44171.3|44151.3|44153.8|44133.8|20
1730862750000|2024-11-06 03:12:30|44169.4|44149.4|44163.8|44143.8|44171.3|44151.3|44161.3|44141.3|7
1730862760000|2024-11-06 03:12:40|44166.3|44146.3|44155.7|44135.7|44171.3|44151.3|44153.8|44133.8|45
1730862770000|2024-11-06 03:12:50|44153.8|44133.8|44146.3|44126.3|44163.8|44143.8|44136.3|44116.3|103
1730862780000|2024-11-06 03:13:00|44141.3|44121.3|44128.8|44108.8|44141.3|44121.3|44118.8|44098.8|37
1730862790000|2024-11-06 03:13:10|44129.4|44109.4|44138.8|44118.8|44141.3|44121.3|44128.8|44108.8|7
1730862800000|2024-11-06 03:13:20|44138.2|44118.2|44138.8|44118.8|44143.8|44123.8|44136.3|44116.3|18
1730862810000|2024-11-06 03:13:30|44139.4|44119.4|44148.8|44128.8|44148.8|44128.8|44136.3|44116.3|10
1730862820000|2024-11-06 03:13:40|44153.8|44133.8|44158.2|44138.2|44161.3|44141.3|44153.8|44133.8|12
1730862830000|2024-11-06 03:13:50|44153.2|44133.2|44170.7|44150.7|44170.7|44150.7|44153.2|44133.2|12
1730862840000|2024-11-06 03:14:00|44168.2|44148.2|44165.7|44145.7|44170.7|44150.7|44163.2|44143.2|9
1730862850000|2024-11-06 03:14:10|44163.2|44143.2|44155.7|44135.7|44163.2|44143.2|44150.7|44130.7|9
1730862860000|2024-11-06 03:14:20|44156.3|44136.3|44173.2|44153.2|44173.2|44153.2|44156.3|44136.3|13
1730862870000|2024-11-06 03:14:30|44170.7|44150.7|44189.4|44169.4|44189.4|44169.4|44170.7|44150.7|9
1730862880000|2024-11-06 03:14:40|44189.9|44169.9|44181.9|44161.9|44194.4|44174.4|44181.9|44161.9|10
1730862890000|2024-11-06 03:14:50|44181.3|44161.3|44164.4|44144.4|44181.3|44161.3|44164.4|44144.4|12
1730862900000|2024-11-06 03:15:00|44161.9|44141.9|44162.4|44142.4|44169.4|44149.4|44159.4|44139.4|16
1730862910000|2024-11-06 03:15:10|44164.4|44144.4|44151.9|44131.9|44164.4|44144.4|44144.4|44124.4|7
1730862920000|2024-11-06 03:15:20|44151.3|44131.3|44132.4|44112.4|44151.3|44131.3|44126.9|44106.9|9
1730862930000|2024-11-06 03:15:30|44134.4|44114.4|44138.8|44118.8|44141.9|44121.9|44134.4|44114.4|5
1730862940000|2024-11-06 03:15:40|44138.2|44118.2|44134.4|44114.4|44138.8|44118.8|44134.4|44114.4|18
1730862950000|2024-11-06 03:15:50|44133.8|44113.8|44141.9|44121.9|44141.9|44121.9|44133.8|44113.8|21
1730862960000|2024-11-06 03:16:00|44144.4|44124.4|44139.9|44119.9|44151.9|44131.9|44137.4|44117.4|21
1730862970000|2024-11-06 03:16:10|44139.4|44119.4|44122.4|44102.4|44142.4|44122.4|44122.4|44102.4|14
1730862980000|2024-11-06 03:16:20|44123|44103|44142.4|44122.4|44142.4|44122.4|44123|44103|14
1730862990000|2024-11-06 03:16:30|44144.9|44124.9|44147.4|44127.4|44151.9|44131.9|44144.4|44124.4|5
1730863000000|2024-11-06 03:16:40|44149.9|44129.9|44149.4|44129.4|44152.4|44132.4|44147.4|44127.4|6
1730863010000|2024-11-06 03:16:50|44149.9|44129.9|44145.5|44125.5|44155.5|44135.5|44142.4|44122.4|11
1730863020000|2024-11-06 03:17:00|44144.9|44124.9|44149.9|44129.9|44152.4|44132.4|44144.9|44124.9|8
1730863030000|2024-11-06 03:17:10|44147.4|44127.4|44159.9|44139.9|44159.9|44139.9|44147.4|44127.4|11
1730863040000|2024-11-06 03:17:20|44160.5|44140.5|44164.9|44144.9|44169.9|44149.9|44159.9|44139.9|10
1730863050000|2024-11-06 03:17:30|44167.4|44147.4|44179.9|44159.9|44179.9|44159.9|44167.4|44147.4|10
1730863060000|2024-11-06 03:17:40|44178|44158|44172.4|44152.4|44179.9|44159.9|44172.4|44152.4|5
1730863070000|2024-11-06 03:17:50|44174.4|44154.4|44172.4|44152.4|44177.4|44157.4|44169.9|44149.9|15
1730863080000|2024-11-06 03:18:00|44175.5|44155.5|44178|44158|44182.4|44162.4|44175.5|44155.5|16
1730863090000|2024-11-06 03:18:10|44179.9|44159.9|44182.4|44162.4|44189.9|44169.9|44178|44158|32
1730863100000|2024-11-06 03:18:20|44183|44163|44177.4|44157.4|44183|44163|44174.9|44154.9|14
1730863110000|2024-11-06 03:18:30|44178|44158|44188|44168|44188|44168|44178|44158|4
1730863120000|2024-11-06 03:18:40|44187.4|44167.4|44197.4|44177.4|44202.4|44182.4|44187.4|44167.4|17
1730863130000|2024-11-06 03:18:50|44198|44178|44212.4|44192.4|44212.4|44192.4|44197.4|44177.4|14
1730863140000|2024-11-06 03:19:00|44209.4|44189.4|44202.4|44182.4|44212.4|44192.4|44201.9|44181.9|18
1730863150000|2024-11-06 03:19:10|44201.9|44181.9|44168.8|44148.8|44202.4|44182.4|44166.9|44146.9|67
1730863160000|2024-11-06 03:19:20|44169.4|44149.4|44164.9|44144.9|44171.9|44151.9|44164.4|44144.4|8
1730863170000|2024-11-06 03:19:30|44164.4|44144.4|44164.4|44144.4|44167.4|44147.4|44161.9|44141.9|9
1730863180000|2024-11-06 03:19:40|44161.9|44141.9|44159.4|44139.4|44169.4|44149.4|44159.4|44139.4|4
1730863190000|2024-11-06 03:19:50|44159.9|44139.9|44164.4|44144.4|44169.4|44149.4|44156.9|44136.9|9
1730863200000|2024-11-06 03:20:00|44161.9|44141.9|44166.3|44146.3|44166.3|44146.3|44159.4|44139.4|7
1730863210000|2024-11-06 03:20:10|44166.9|44146.9|44169.4|44149.4|44176.9|44156.9|44166.9|44146.9|12
1730863220000|2024-11-06 03:20:20|44168.8|44148.8|44174.4|44154.4|44174.4|44154.4|44168.8|44148.8|9
1730863230000|2024-11-06 03:20:30|44176.9|44156.9|44179.4|44159.4|44179.4|44159.4|44174.4|44154.4|10
1730863240000|2024-11-06 03:20:40|44178.8|44158.8|44189.4|44169.4|44189.4|44169.4|44177.4|44157.4|17
1730863250000|2024-11-06 03:20:50|44189.9|44169.9|44184.4|44164.4|44190.5|44170.5|44181.9|44161.9|8
1730863260000|2024-11-06 03:21:00|44184.9|44164.9|44194.4|44174.4|44194.4|44174.4|44184.4|44164.4|10
1730863270000|2024-11-06 03:21:10|44196.9|44176.9|44197.5|44177.5|44201.9|44181.9|44194.4|44174.4|5
1730863280000|2024-11-06 03:21:20|44199.4|44179.4|44196.3|44176.3|44200|44180|44196.3|44176.3|5
1730863290000|2024-11-06 03:21:30|44194.4|44174.4|44201.3|44181.3|44206.3|44186.3|44194.4|44174.4|5
1730863300000|2024-11-06 03:21:40|44203.8|44183.8|44203.3|44183.3|44203.8|44183.8|44201.3|44181.3|5
1730863310000|2024-11-06 03:21:50|44201.3|44181.3|44199.4|44179.4|44203.3|44183.3|44196.3|44176.3|9
1730863320000|2024-11-06 03:22:00|44201.3|44181.3|44199.4|44179.4|44203.8|44183.8|44196.3|44176.3|13
1730863330000|2024-11-06 03:22:10|44200|44180|44199.4|44179.4|44202.5|44182.5|44196.9|44176.9|15
1730863340000|2024-11-06 03:22:20|44197.5|44177.5|44186.9|44166.9|44197.5|44177.5|44186.9|44166.9|5
1730863350000|2024-11-06 03:22:30|44184.4|44164.4|44189.4|44169.4|44189.4|44169.4|44184.4|44164.4|8
1730863360000|2024-11-06 03:22:40|44191.9|44171.9|44210|44190|44210|44190|44189.4|44169.4|12
1730863370000|2024-11-06 03:22:50|44210.5|44190.5|44220|44200|44220|44200|44210.5|44190.5|11
1730863380000|2024-11-06 03:23:00|44218|44198|44215|44195|44218|44198|44209.4|44189.4|11
1730863390000|2024-11-06 03:23:10|44212.5|44192.5|44217.5|44197.5|44220|44200|44210|44190|5
1730863400000|2024-11-06 03:23:20|44219.4|44199.4|44222.5|44202.5|44222.5|44202.5|44215|44195|4
1730863410000|2024-11-06 03:23:30|44221.9|44201.9|44215|44195|44222.5|44202.5|44215|44195|5
1730863420000|2024-11-06 03:23:40|44214.4|44194.4|44210|44190|44214.4|44194.4|44205.5|44185.5|7
1730863430000|2024-11-06 03:23:50|44210.5|44190.5|44220|44200|44220|44200|44210.5|44190.5|6
1730863440000|2024-11-06 03:24:00|44219.4|44199.4|44227.5|44207.5|44227.5|44207.5|44216.9|44196.9|21
1730863450000|2024-11-06 03:24:10|44226.9|44206.9|44215|44195|44227.5|44207.5|44210|44190|7
1730863460000|2024-11-06 03:24:20|44212.5|44192.5|44207.5|44187.5|44215|44195|44207.5|44187.5|2
1730863470000|2024-11-06 03:24:30|44205|44185|44191.9|44171.9|44205|44185|44191.9|44171.9|16
1730863480000|2024-11-06 03:24:40|44191.3|44171.3|44195|44175|44199.4|44179.4|44189.4|44169.4|13
1730863490000|2024-11-06 03:24:50|44197.5|44177.5|44201.9|44181.9|44205.8|44185.8|44197.5|44177.5|3
1730863500000|2024-11-06 03:25:00|44202.5|44182.5|44203|44183|44206.9|44186.9|44194.4|44174.4|17
1730863510000|2024-11-06 03:25:10|44205|44185|44195|44175|44205|44185|44195|44175|41
1730863520000|2024-11-06 03:25:20|44192.5|44172.5|44191.1|44171.1|44192.5|44172.5|44186.1|44166.1|7
1730863530000|2024-11-06 03:25:30|44191.7|44171.7|44189.7|44169.7|44205.3|44185.3|44189.7|44169.7|41
1730863540000|2024-11-06 03:25:40|44188.6|44168.6|44187.2|44167.2|44188.6|44168.6|44184.7|44164.7|15
1730863550000|2024-11-06 03:25:50|44187.8|44167.8|44192.2|44172.2|44192.2|44172.2|44184.7|44164.7|3
1730863560000|2024-11-06 03:26:00|44189.7|44169.7|44199.7|44179.7|44199.7|44179.7|44187.2|44167.2|8
1730863570000|2024-11-06 03:26:10|44202.2|44182.2|44202.8|44182.8|44202.8|44182.8|44197.2|44177.2|1
1730863580000|2024-11-06 03:26:20|44204.7|44184.7|44207.2|44187.2|44212.2|44192.2|44204.7|44184.7|9
1730863590000|2024-11-06 03:26:30|44209.2|44189.2|44209.7|44189.7|44209.7|44189.7|44204.7|44184.7|7
1730863600000|2024-11-06 03:26:40|44207.2|44187.2|44214.7|44194.7|44214.7|44194.7|44204.7|44184.7|7
1730863610000|2024-11-06 03:26:50|44217.2|44197.2|44222.2|44202.2|44222.2|44202.2|44216.7|44196.7|10
1730863620000|2024-11-06 03:27:00|44219.7|44199.7|44209.7|44189.7|44219.7|44199.7|44209.7|44189.7|2
1730863630000|2024-11-06 03:27:10|44209.2|44189.2|44216.7|44196.7|44217.2|44197.2|44207.2|44187.2|4
1730863640000|2024-11-06 03:27:20|44214.7|44194.7|44220.3|44200.3|44220.3|44200.3|44214.7|44194.7|3
1730863650000|2024-11-06 03:27:30|44222.2|44202.2|44212.2|44192.2|44224.7|44204.7|44212.2|44192.2|3
1730863660000|2024-11-06 03:27:40|44211.7|44191.7|44209.7|44189.7|44212.2|44192.2|44204.7|44184.7|1
1730863670000|2024-11-06 03:27:50|44209.2|44189.2|44206.1|44186.1|44209.7|44189.7|44201.1|44181.1|7
1730863680000|2024-11-06 03:28:00|44205.5|44185.5|44201.1|44181.1|44206.1|44186.1|44201.1|44181.1|5
1730863690000|2024-11-06 03:28:10|44201.7|44181.7|44196.1|44176.1|44203.6|44183.6|44193.6|44173.6|8
1730863700000|2024-11-06 03:28:20|44193.6|44173.6|44191.1|44171.1|44195.5|44175.5|44189.2|44169.2|11
1730863710000|2024-11-06 03:28:30|44191.7|44171.7|44203.6|44183.6|44206.1|44186.1|44191.7|44171.7|1
1730863720000|2024-11-06 03:28:40|44206.1|44186.1|44200.5|44180.5|44208.6|44188.6|44198.6|44178.6|4
1730863730000|2024-11-06 03:28:50|44198.6|44178.6|44197.5|44177.5|44203.6|44183.6|44197.5|44177.5|9
1730863740000|2024-11-06 03:29:00|44198|44178|44181.1|44161.1|44198|44178|44178.6|44158.6|32
1730863750000|2024-11-06 03:29:10|44184.2|44164.2|44193|44173|44196.1|44176.1|44184.2|44164.2|13
1730863760000|2024-11-06 03:29:20|44191.1|44171.1|44198.6|44178.6|44198.6|44178.6|44188.6|44168.6|11
1730863770000|2024-11-06 03:29:30|44200.5|44180.5|44194.2|44174.2|44201.1|44181.1|44193.6|44173.6|10
1730863780000|2024-11-06 03:29:40|44193.6|44173.6|44196.1|44176.1|44198.6|44178.6|44193.6|44173.6|3
1730863790000|2024-11-06 03:29:50|44196.7|44176.7|44196.1|44176.1|44198.6|44178.6|44193.6|44173.6|10
1730863800000|2024-11-06 03:30:00|44193.6|44173.6|44180.5|44160.5|44193.6|44173.6|44180.5|44160.5|23
1730863810000|2024-11-06 03:30:10|44178.6|44158.6|44176.1|44156.1|44178.6|44158.6|44173.6|44153.6|15
1730863820000|2024-11-06 03:30:20|44173.6|44153.6|44089.2|44069.2|44173.6|44153.6|44083.6|44063.6|103
1730863830000|2024-11-06 03:30:30|44091.7|44071.7|44108|44088|44108.6|44088.6|44091.1|44071.1|20
1730863840000|2024-11-06 03:30:40|44106.1|44086.1|44093.6|44073.6|44106.1|44086.1|44093.6|44073.6|22
1730863850000|2024-11-06 03:30:50|44094.2|44074.2|44103.6|44083.6|44103.6|44083.6|44093.6|44073.6|14
1730863860000|2024-11-06 03:31:00|44104.7|44084.7|44123.6|44103.6|44123.6|44103.6|44103.6|44083.6|28
1730863870000|2024-11-06 03:31:10|44124.2|44104.2|44136.1|44116.1|44136.1|44116.1|44124.2|44104.2|8
1730863880000|2024-11-06 03:31:20|44136.7|44116.7|44146.1|44126.1|44148.6|44128.6|44136.7|44116.7|18
1730863890000|2024-11-06 03:31:30|44143.6|44123.6|44133.1|44113.1|44143.6|44123.6|44133.1|44113.1|1
1730863900000|2024-11-06 03:31:40|44132.5|44112.5|44131.1|44111.1|44132.5|44112.5|44123.6|44103.6|10
1730863910000|2024-11-06 03:31:50|44131.7|44111.7|44136.1|44116.1|44136.1|44116.1|44131.1|44111.1|3
1730863920000|2024-11-06 03:32:00|44133.6|44113.6|44128.6|44108.6|44135.6|44115.6|44128.6|44108.6|1
1730863930000|2024-11-06 03:32:10|44129.2|44109.2|44131.1|44111.1|44131.1|44111.1|44126.1|44106.1|8
1730863940000|2024-11-06 03:32:20|44133.6|44113.6|44131.1|44111.1|44133.6|44113.6|44128.6|44108.6|11
1730863950000|2024-11-06 03:32:30|44133.6|44113.6|44136.1|44116.1|44136.1|44116.1|44131.1|44111.1|3
1730863960000|2024-11-06 03:32:40|44135.6|44115.6|44136.1|44116.1|44136.1|44116.1|44133.6|44113.6|6
1730863970000|2024-11-06 03:32:50|44135.6|44115.6|44128.6|44108.6|44135.6|44115.6|44126.1|44106.1|9
1730863980000|2024-11-06 03:33:00|44126.1|44106.1|44098.6|44078.6|44126.7|44106.7|44091.1|44071.1|44
1730863990000|2024-11-06 03:33:10|44096.1|44076.1|44106.1|44086.1|44108.6|44088.6|44096.1|44076.1|4
1730864000000|2024-11-06 03:33:20|44103.6|44083.6|44103.1|44083.1|44108.6|44088.6|44101.1|44081.1|3
1730864010000|2024-11-06 03:33:30|44101.1|44081.1|44103.6|44083.6|44103.6|44083.6|44096.1|44076.1|10
1730864020000|2024-11-06 03:33:40|44108.6|44088.6|44103.6|44083.6|44108.6|44088.6|44103.6|44083.6|21
1730864030000|2024-11-06 03:33:50|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|44103.6|44083.6|2
1730864040000|2024-11-06 03:34:00|44106.1|44086.1|44108.6|44088.6|44109.2|44089.2|44103.6|44083.6|5
1730864050000|2024-11-06 03:34:10|44111.1|44091.1|44126.1|44106.1|44126.1|44106.1|44111.1|44091.1|4
1730864060000|2024-11-06 03:34:20|44128.6|44108.6|44116.1|44096.1|44128.6|44108.6|44113.6|44093.6|5
1730864070000|2024-11-06 03:34:30|44118.6|44098.6|44113.6|44093.6|44118.6|44098.6|44111.1|44091.1|1
1730864080000|2024-11-06 03:34:40|44113.1|44093.1|44114.2|44094.2|44114.2|44094.2|44111.1|44091.1|1
1730864090000|2024-11-06 03:34:50|44112.3|44092.3|44101.1|44081.1|44112.3|44092.3|44101.1|44081.1|5
1730864100000|2024-11-06 03:35:00|44103.1|44083.1|44103.6|44083.6|44103.6|44083.6|44093.6|44073.6|4
1730864110000|2024-11-06 03:35:10|44106.1|44086.1|44101.1|44081.1|44111.1|44091.1|44098.6|44078.6|20
1730864120000|2024-11-06 03:35:20|44099.2|44079.2|44101.1|44081.1|44103.6|44083.6|44099.2|44079.2|3
1730864130000|2024-11-06 03:35:30|44098.6|44078.6|44105.6|44085.6|44105.6|44085.6|44098.1|44078.1|8
1730864140000|2024-11-06 03:35:40|44103.6|44083.6|44108.6|44088.6|44111.1|44091.1|44103.1|44083.1|6
1730864150000|2024-11-06 03:35:50|||||||||12
1730864160000|2024-11-06 03:36:00|44111.1|44091.1|44106.1|44086.1|44111.1|44091.1|44103.6|44083.6|10
1730864170000|2024-11-06 03:36:10|44106.7|44086.7|44111.1|44091.1|44113.6|44093.6|44106.7|44086.7|3
1730864180000|2024-11-06 03:36:20|44108.6|44088.6|44106.1|44086.1|44111.1|44091.1|44106.1|44086.1|0
1730864190000|2024-11-06 03:36:30|44105.6|44085.6|44106.1|44086.1|44106.1|44086.1|44103.6|44083.6|3
1730864200000|2024-11-06 03:36:40|44105.6|44085.6|44116.7|44096.7|44116.7|44096.7|44105.6|44085.6|8
1730864210000|2024-11-06 03:36:50|44114.2|44094.2|44103.6|44083.6|44114.2|44094.2|44103.6|44083.6|3
1730864220000|2024-11-06 03:37:00|44101.1|44081.1|44096.7|44076.7|44101.1|44081.1|44096.7|44076.7|5
1730864230000|2024-11-06 03:37:10|44096.1|44076.1|44089.2|44069.2|44096.1|44076.1|44084.2|44064.2|7
1730864240000|2024-11-06 03:37:20|44089.8|44069.8|44099.2|44079.2|44099.2|44079.2|44089.2|44069.2|10
1730864250000|2024-11-06 03:37:30|44098.6|44078.6|44094.2|44074.2|44099.2|44079.2|44094.2|44074.2|2
1730864260000|2024-11-06 03:37:40|44091.7|44071.7|44091.7|44071.7|44094.2|44074.2|44089.8|44069.8|2
1730864270000|2024-11-06 03:37:50|44089.2|44069.2|44086.7|44066.7|44089.2|44069.2|44084.8|44064.8|2
1730864280000|2024-11-06 03:38:00|44087.3|44067.3|44084.2|44064.2|44091.7|44071.7|44084.2|44064.2|5
1730864290000|2024-11-06 03:38:10|44086.7|44066.7|44101.7|44081.7|44101.7|44081.7|44084.2|44064.2|7
1730864300000|2024-11-06 03:38:20|44103.6|44083.6|44101.7|44081.7|44106.7|44086.7|44101.7|44081.7|2
1730864310000|2024-11-06 03:38:30|44099.2|44079.2|44101.7|44081.7|44104.2|44084.2|44099.2|44079.2|5
1730864320000|2024-11-06 03:38:40|44102.3|44082.3|44099.2|44079.2|44106.7|44086.7|44094.2|44074.2|4
1730864330000|2024-11-06 03:38:50|44098.6|44078.6|44094.2|44074.2|44098.6|44078.6|44089.2|44069.2|8
1730864340000|2024-11-06 03:39:00|44089.8|44069.8|44076.7|44056.7|44089.8|44069.8|44074.2|44054.2|5
1730864350000|2024-11-06 03:39:10|44074.2|44054.2|44094.2|44074.2|44094.2|44074.2|44074.2|44054.2|9
1730864360000|2024-11-06 03:39:20|44096.7|44076.7|44094.2|44074.2|44096.7|44076.7|44089.2|44069.2|2
1730864370000|2024-11-06 03:39:30|44096.7|44076.7|44096.7|44076.7|44099.2|44079.2|44096.7|44076.7|4
1730864380000|2024-11-06 03:39:40|44099.2|44079.2|44101.7|44081.7|44109.2|44089.2|44099.2|44079.2|4
1730864390000|2024-11-06 03:39:50|44099.2|44079.2|44092.3|44072.3|44099.2|44079.2|44091.7|44071.7|4
1730864400000|2024-11-06 03:40:00|44094.2|44074.2|44084.2|44064.2|44094.2|44074.2|44081.1|44061.1|4
1730864410000|2024-11-06 03:40:10|44086.7|44066.7|44084.2|44064.2|44086.7|44066.7|44081.7|44061.7|4
1730864420000|2024-11-06 03:40:20|44081.1|44061.1|44071.7|44051.7|44081.7|44061.7|44071.1|44051.1|12
1730864430000|2024-11-06 03:40:30|44067.3|44047.3|44063.6|44043.6|44071.7|44051.7|44063.1|44043.1|15
1730864440000|2024-11-06 03:40:40|44066.1|44046.1|44046.7|44026.7|44066.1|44046.1|44046.7|44026.7|58
1730864450000|2024-11-06 03:40:50|44049.2|44029.2|44049.2|44029.2|44050.6|44030.6|44044.2|44024.2|13
1730864460000|2024-11-06 03:41:00|44046.7|44026.7|44047.3|44027.3|44047.3|44027.3|44040.3|44020.3|10
1730864470000|2024-11-06 03:41:10|44046.7|44026.7|44046.7|44026.7|44049.2|44029.2|44044.2|44024.2|9
1730864480000|2024-11-06 03:41:20|44047.3|44027.3|44056.7|44036.7|44056.7|44036.7|44046.7|44026.7|22
1730864490000|2024-11-06 03:41:30|44057.3|44037.3|44066.7|44046.7|44066.7|44046.7|44057.3|44037.3|8
1730864500000|2024-11-06 03:41:40|44064.2|44044.2|44049.2|44029.2|44064.2|44044.2|44049.2|44029.2|3
1730864510000|2024-11-06 03:41:50|44048.7|44028.7|44039.2|44019.2|44048.7|44028.7|44036.7|44016.7|11
1730864520000|2024-11-06 03:42:00|44036.7|44016.7|44021.7|44001.7|44036.7|44016.7|44016.7|43996.7|57
1730864530000|2024-11-06 03:42:10|44023.7|44003.7|44016.7|43996.7|44024.2|44004.2|44006.7|43986.7|25
1730864540000|2024-11-06 03:42:20|44019.2|43999.2|44016.7|43996.7|44024.2|44004.2|44011.7|43991.7|35
1730864550000|2024-11-06 03:42:30|44014.2|43994.2|44021.7|44001.7|44021.7|44001.7|44009.2|43989.2|43
1730864560000|2024-11-06 03:42:40|44021.2|44001.2|44004.2|43984.2|44026.7|44006.7|44004.2|43984.2|43
1730864570000|2024-11-06 03:42:50|44003.7|43983.7|43984.2|43964.2|44003.7|43983.7|43981.7|43961.7|93
1730864580000|2024-11-06 03:43:00|43986.7|43966.7|44004.2|43984.2|44006.7|43986.7|43984.2|43964.2|46
1730864590000|2024-11-06 03:43:10|44001.7|43981.7|43987.3|43967.3|44003.7|43983.7|43987.3|43967.3|16
1730864600000|2024-11-06 03:43:20|43986.7|43966.7|43991.7|43971.7|43991.7|43971.7|43984.2|43964.2|10
1730864610000|2024-11-06 03:43:30|43994.2|43974.2|43991.7|43971.7|43996.7|43976.7|43991.2|43971.2|5
1730864620000|2024-11-06 03:43:40|43989.8|43969.8|43994.2|43974.2|43994.2|43974.2|43989.2|43969.2|8
1730864630000|2024-11-06 03:43:50|43994.8|43974.8|43971.7|43951.7|44001.2|43981.2|43969.2|43949.2|53
1730864640000|2024-11-06 03:44:00|43971.2|43951.2|43969.2|43949.2|43974.2|43954.2|43964.2|43944.2|55
1730864650000|2024-11-06 03:44:10|43968.7|43948.7|43961.7|43941.7|43969.2|43949.2|43961.7|43941.7|17
1730864660000|2024-11-06 03:44:20|43962.3|43942.3|43974.2|43954.2|43974.2|43954.2|43961.7|43941.7|28
1730864670000|2024-11-06 03:44:30|43971.7|43951.7|43979.2|43959.2|43979.8|43959.8|43966.7|43946.7|26
1730864680000|2024-11-06 03:44:40|43981.7|43961.7|43969.2|43949.2|43986.7|43966.7|43967.3|43947.3|28
1730864690000|2024-11-06 03:44:50|43966.7|43946.7|43961.7|43941.7|43969.2|43949.2|43961.7|43941.7|24
1730864700000|2024-11-06 03:45:00|43964.2|43944.2|43971.7|43951.7|43973.7|43953.7|43964.2|43944.2|21
1730864710000|2024-11-06 03:45:10|43976.7|43956.7|43966.7|43946.7|43976.7|43956.7|43966.7|43946.7|15
1730864720000|2024-11-06 03:45:20|43969.2|43949.2|43959.2|43939.2|43969.2|43949.2|43956.7|43936.7|13
1730864730000|2024-11-06 03:45:30|43959.8|43939.8|43963.7|43943.7|43966.7|43946.7|43952.5|43932.5|18
1730864740000|2024-11-06 03:45:40|43964.2|43944.2|43966.7|43946.7|43969.8|43949.8|43963.1|43943.1|19
1730864750000|2024-11-06 03:45:50|43968.7|43948.7|43953.7|43933.7|43968.7|43948.7|43951.7|43931.7|10
1730864760000|2024-11-06 03:46:00|43956.2|43936.2|43967.9|43947.9|43969.2|43949.2|43956.2|43936.2|34
1730864770000|2024-11-06 03:46:10|43969.2|43949.2|43964.2|43944.2|43969.8|43949.8|43964.2|43944.2|7
1730864780000|2024-11-06 03:46:20|43966.2|43946.2|43969.2|43949.2|43971.7|43951.7|43964.8|43944.8|37
1730864790000|2024-11-06 03:46:30|43966.2|43946.2|43967.3|43947.3|43967.3|43947.3|43959.2|43939.2|5
1730864800000|2024-11-06 03:46:40|43968.7|43948.7|43964.2|43944.2|43968.7|43948.7|43964.2|43944.2|4
1730864810000|2024-11-06 03:46:50|43964.8|43944.8|43968.7|43948.7|43968.7|43948.7|43964.2|43944.2|9
1730864820000|2024-11-06 03:47:00|43971.7|43951.7|43984.2|43964.2|43986.7|43966.7|43971.2|43951.2|20
1730864830000|2024-11-06 03:47:10|43983.7|43963.7|43977.3|43957.3|43992.3|43972.3|43977.3|43957.3|18
1730864840000|2024-11-06 03:47:20|43979.2|43959.2|43979.8|43959.8|43982.3|43962.3|43976.7|43956.7|6
1730864850000|2024-11-06 03:47:30|43981.7|43961.7|43989.2|43969.2|43989.2|43969.2|43977.3|43957.3|4
1730864860000|2024-11-06 03:47:40|43989.8|43969.8|43989.2|43969.2|43996.7|43976.7|43989.2|43969.2|7
1730864870000|2024-11-06 03:47:50|43988.7|43968.7|43984.2|43964.2|43988.7|43968.7|43984.2|43964.2|1
1730864880000|2024-11-06 03:48:00|43983.7|43963.7|43986.7|43966.7|43986.7|43966.7|43981.7|43961.7|5
1730864890000|2024-11-06 03:48:10|43984.2|43964.2|43989.2|43969.2|43994.2|43974.2|43984.2|43964.2|5
1730864900000|2024-11-06 03:48:20|43989.8|43969.8|43996.7|43976.7|43996.7|43976.7|43989.2|43969.2|2
1730864910000|2024-11-06 03:48:30|43994.2|43974.2|43986.2|43966.2|43994.2|43974.2|43984.2|43964.2|7
1730864920000|2024-11-06 03:48:40|43986.7|43966.7|43978.7|43958.7|43989.2|43969.2|43976.2|43956.2|5
1730864930000|2024-11-06 03:48:50|43977.3|43957.3|43978.7|43958.7|43979.2|43959.2|43973.7|43953.7|3
1730864940000|2024-11-06 03:49:00|43978.1|43958.1|43973.7|43953.7|43978.7|43958.7|43973.7|43953.7|5
1730864950000|2024-11-06 03:49:10|43973.1|43953.1|43970.6|43950.6|43973.1|43953.1|43968.1|43948.1|10
1730864960000|2024-11-06 03:49:20|43968.7|43948.7|43966.7|43946.7|43968.7|43948.7|43963.7|43943.7|2
1730864970000|2024-11-06 03:49:30|43966.2|43946.2|43969.2|43949.2|43969.2|43949.2|43963.7|43943.7|6
1730864980000|2024-11-06 03:49:40|43971.2|43951.2|43971.7|43951.7|43973.7|43953.7|43968.7|43948.7|3
1730864990000|2024-11-06 03:49:50|43973.7|43953.7|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|1
1730865000000|2024-11-06 03:50:00|43966.2|43946.2|43961.2|43941.2|43966.2|43946.2|43958.7|43938.7|4
1730865010000|2024-11-06 03:50:10|43963.7|43943.7|43963.7|43943.7|43963.7|43943.7|43958.7|43938.7|5
1730865020000|2024-11-06 03:50:20|43964.2|43944.2|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|4
1730865030000|2024-11-06 03:50:30|43971.2|43951.2|43978.7|43958.7|43983.7|43963.7|43971.2|43951.2|5
1730865040000|2024-11-06 03:50:40|43980.6|43960.6|43973.1|43953.1|43983.7|43963.7|43973.1|43953.1|2
1730865050000|2024-11-06 03:50:50|43971.2|43951.2|43976.2|43956.2|43978.7|43958.7|43971.2|43951.2|6
1730865060000|2024-11-06 03:51:00|43974.3|43954.3|43971.2|43951.2|43974.3|43954.3|43971.2|43951.2|9
1730865070000|2024-11-06 03:51:10|43968.7|43948.7|43963.7|43943.7|43968.7|43948.7|43961.8|43941.8|10
1730865080000|2024-11-06 03:51:20|43962.6|43942.6|43959.3|43939.3|43962.6|43942.6|43956.8|43936.8|15
1730865090000|2024-11-06 03:51:30|43961.2|43941.2|43960.6|43940.6|43963.7|43943.7|43953.1|43933.1|18
1730865100000|2024-11-06 03:51:40|43958.7|43938.7|43946.2|43926.2|43958.7|43938.7|43946.2|43926.2|11
1730865110000|2024-11-06 03:51:50|43946.8|43926.8|43946.2|43926.2|43948.7|43928.7|43943.7|43923.7|10
1730865120000|2024-11-06 03:52:00|43948.1|43928.1|43946.8|43926.8|43951.2|43931.2|43943.7|43923.7|5
1730865130000|2024-11-06 03:52:10|43949.3|43929.3|43953.7|43933.7|43956.8|43936.8|43949.3|43929.3|10
1730865140000|2024-11-06 03:52:20|43951.2|43931.2|43941.8|43921.8|43951.8|43931.8|43941.8|43921.8|24
1730865150000|2024-11-06 03:52:30|43942.3|43922.3|43948.1|43928.1|43953.7|43933.7|43942.3|43922.3|24
1730865160000|2024-11-06 03:52:40|43948.7|43928.7|43943.7|43923.7|43953.7|43933.7|43943.7|43923.7|13
1730865170000|2024-11-06 03:52:50|43941.2|43921.2|43933.1|43913.1|43941.2|43921.2|43933.1|43913.1|19
1730865180000|2024-11-06 03:53:00|43932.6|43912.6|43939.3|43919.3|43939.3|43919.3|43932.6|43912.6|15
1730865190000|2024-11-06 03:53:10|43941.8|43921.8|43951.2|43931.2|43953.7|43933.7|43941.8|43921.8|4
1730865200000|2024-11-06 03:53:20|43950.6|43930.6|43953.7|43933.7|43953.7|43933.7|43948.7|43928.7|3
1730865210000|2024-11-06 03:53:30|43954.3|43934.3|43956.2|43936.2|43956.2|43936.2|43953.1|43933.1|5
1730865220000|2024-11-06 03:53:40|43956.8|43936.8|43953.7|43933.7|43958.7|43938.7|43953.7|43933.7|14
1730865230000|2024-11-06 03:53:50|43953.1|43933.1|43951.2|43931.2|43953.1|43933.1|43951.2|43931.2|0
1730865240000|2024-11-06 03:54:00|43948.7|43928.7|43946.2|43926.2|43951.2|43931.2|43946.2|43926.2|2
1730865250000|2024-11-06 03:54:10|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43945.6|43925.6|4
1730865260000|2024-11-06 03:54:20|43951.2|43931.2|43956.2|43936.2|43958.7|43938.7|43951.2|43931.2|5
1730865270000|2024-11-06 03:54:30|43956.8|43936.8|43956.2|43936.2|43961.2|43941.2|43953.7|43933.7|7
1730865280000|2024-11-06 03:54:40|43958.7|43938.7|43963.7|43943.7|43963.7|43943.7|43956.2|43936.2|11
1730865290000|2024-11-06 03:54:50|43964.3|43944.3|43963.1|43943.1|43968.7|43948.7|43963.1|43943.1|5
1730865300000|2024-11-06 03:55:00|43963.7|43943.7|43958.7|43938.7|43963.7|43943.7|43958.7|43938.7|9
1730865310000|2024-11-06 03:55:10|43961.2|43941.2|43963.7|43943.7|43966.2|43946.2|43961.2|43941.2|8
1730865320000|2024-11-06 03:55:20|43966.2|43946.2|43968.7|43948.7|43968.7|43948.7|43966.2|43946.2|6
1730865330000|2024-11-06 03:55:30|43971.2|43951.2|43971.2|43951.2|43973.7|43953.7|43968.7|43948.7|9
1730865340000|2024-11-06 03:55:40|43973.7|43953.7|43971.2|43951.2|43973.7|43953.7|43968.7|43948.7|5
1730865350000|2024-11-06 03:55:50|43968.7|43948.7|43966.2|43946.2|43971.2|43951.2|43966.2|43946.2|3
1730865360000|2024-11-06 03:56:00|43961.2|43941.2|43940.1|43920.1|43961.2|43941.2|43935.6|43915.6|38
1730865370000|2024-11-06 03:56:10|43942.6|43922.6|43940.1|43920.1|43942.6|43922.6|43937.6|43917.6|9
1730865380000|2024-11-06 03:56:20|43942.6|43922.6|43940.1|43920.1|43942.6|43922.6|43939.5|43919.5|3
1730865390000|2024-11-06 03:56:30|43940.6|43920.6|43935.1|43915.1|43942.6|43922.6|43935.1|43915.1|2
1730865400000|2024-11-06 03:56:40|43933.1|43913.1|43932.6|43912.6|43937.6|43917.6|43932.6|43912.6|14
1730865410000|2024-11-06 03:56:50|43934.5|43914.5|43947.6|43927.6|43947.6|43927.6|43934.5|43914.5|14
1730865420000|2024-11-06 03:57:00|43948.1|43928.1|43955.6|43935.6|43955.6|43935.6|43948.1|43928.1|16
1730865430000|2024-11-06 03:57:10|43953.1|43933.1|43940.1|43920.1|43953.1|43933.1|43940.1|43920.1|13
1730865440000|2024-11-06 03:57:20|43940.6|43920.6|43946.2|43926.2|43946.2|43926.2|43940.6|43920.6|11
1730865450000|2024-11-06 03:57:30|43948.7|43928.7|43946.2|43926.2|43948.7|43928.7|43943.1|43923.1|3
1730865460000|2024-11-06 03:57:40|43948.1|43928.1|43948.1|43928.1|43948.7|43928.7|43948.1|43928.1|2
1730865470000|2024-11-06 03:57:50|43947.6|43927.6|43947.6|43927.6|43950.6|43930.6|43947.6|43927.6|6
1730865480000|2024-11-06 03:58:00|43945.6|43925.6|43950.1|43930.1|43950.1|43930.1|43945.1|43925.1|17
1730865490000|2024-11-06 03:58:10|43948.1|43928.1|43942.6|43922.6|43948.1|43928.1|43942.6|43922.6|23
1730865500000|2024-11-06 03:58:20|43945.1|43925.1|43940.6|43920.6|43945.6|43925.6|43940.6|43920.6|4
1730865510000|2024-11-06 03:58:30|43940.1|43920.1|43943.1|43923.1|43945.6|43925.6|43940.1|43920.1|3
1730865520000|2024-11-06 03:58:40|43942.6|43922.6|43945.6|43925.6|43945.6|43925.6|43941.2|43921.2|6
1730865530000|2024-11-06 03:58:50|43946.2|43926.2|43950.6|43930.6|43950.6|43930.6|43946.2|43926.2|3
1730865540000|2024-11-06 03:59:00|43951.2|43931.2|43950.6|43930.6|43955.6|43935.6|43950.6|43930.6|4
1730865550000|2024-11-06 03:59:10|43950.1|43930.1|43945.6|43925.6|43950.6|43930.6|43945.6|43925.6|2
1730865560000|2024-11-06 03:59:20|43948.1|43928.1|43945.6|43925.6|43950.6|43930.6|43943.7|43923.7|7
1730865570000|2024-11-06 03:59:30|43948.1|43928.1|43945.6|43925.6|43948.1|43928.1|43941.8|43921.8|10
1730865580000|2024-11-06 03:59:40|43943.1|43923.1|43945.6|43925.6|43945.6|43925.6|43940.6|43920.6|7
1730865590000|2024-11-06 03:59:50|43950.6|43930.6|43945.1|43925.1|43950.6|43930.6|43945.1|43925.1|8
1730865600000|2024-11-06 04:00:00|43943.1|43923.1|43945.1|43925.1|43948.1|43928.1|43943.1|43923.1|10
1730865610000|2024-11-06 04:00:10|43945.6|43925.6|43947.6|43927.6|43952.6|43932.6|43945.1|43925.1|8
1730865620000|2024-11-06 04:00:20|43947|43927|43947.6|43927.6|43950.1|43930.1|43947|43927|8
1730865630000|2024-11-06 04:00:30|43947|43927|43945.1|43925.1|43947.6|43927.6|43942.6|43922.6|11
1730865640000|2024-11-06 04:00:40|43947.6|43927.6|43950.1|43930.1|43950.1|43930.1|43945.1|43925.1|6
1730865650000|2024-11-06 04:00:50|43952.6|43932.6|43953.2|43933.2|43953.2|43933.2|43952.6|43932.6|3
1730865660000|2024-11-06 04:01:00|43952.6|43932.6|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|4
1730865670000|2024-11-06 04:01:10|43957|43937|43944.5|43924.5|43957.6|43937.6|43944.5|43924.5|29
1730865680000|2024-11-06 04:01:20|43944|43924|43941.5|43921.5|43944.5|43924.5|43941.5|43921.5|5
1730865690000|2024-11-06 04:01:30|43943.4|43923.4|43939.5|43919.5|43944|43924|43937.6|43917.6|9
1730865700000|2024-11-06 04:01:40|43939|43919|43937|43917|43939|43919|43937|43917|6
1730865710000|2024-11-06 04:01:50|43935.1|43915.1|43902|43882|43937|43917|43894.5|43874.5|99
1730865720000|2024-11-06 04:02:00|43899.5|43879.5|43902|43882|43904.5|43884.5|43899.5|43879.5|17
1730865730000|2024-11-06 04:02:10|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|43895.7|43875.7|7
1730865740000|2024-11-06 04:02:20|43897.6|43877.6|43894|43874|43899.5|43879.5|43889.5|43869.5|43
1730865750000|2024-11-06 04:02:30|43892|43872|43889.5|43869.5|43892|43872|43887|43867|30
1730865760000|2024-11-06 04:02:40|43887|43867|43887|43867|43887|43867|43884.5|43864.5|4
1730865770000|2024-11-06 04:02:50|43889.5|43869.5|43909.5|43889.5|43909.5|43889.5|43887|43867|22
1730865780000|2024-11-06 04:03:00|43907|43887|43912|43892|43912|43892|43904.5|43884.5|13
1730865790000|2024-11-06 04:03:10|43917|43897|43917|43897|43920.1|43900.1|43915.1|43895.1|22
1730865800000|2024-11-06 04:03:20|43918.2|43898.2|43937|43917|43937|43917|43918.2|43898.2|7
1730865810000|2024-11-06 04:03:30|43935.1|43915.1|43932.8|43912.8|43937.8|43917.8|43932.8|43912.8|35
1730865820000|2024-11-06 04:03:40|43932.3|43912.3|43933.4|43913.4|43933.4|43913.4|43930.3|43910.3|1
1730865830000|2024-11-06 04:03:50|43935.9|43915.9|43942.8|43922.8|43945.3|43925.3|43935.9|43915.9|4
1730865840000|2024-11-06 04:04:00|43942.3|43922.3|43947.8|43927.8|43947.8|43927.8|43937.8|43917.8|11
1730865850000|2024-11-06 04:04:10|43950.3|43930.3|43952.8|43932.8|43955.3|43935.3|43950.3|43930.3|4
1730865860000|2024-11-06 04:04:20|43952.3|43932.3|43957.8|43937.8|43960.3|43940.3|43951.7|43931.7|5
1730865870000|2024-11-06 04:04:30|43962.8|43942.8|43972.8|43952.8|43973.4|43953.4|43962.8|43942.8|7
1730865880000|2024-11-06 04:04:40|43974.8|43954.8|43989.8|43969.8|43992.8|43972.8|43973.4|43953.4|25
1730865890000|2024-11-06 04:04:50|43990.3|43970.3|43987.8|43967.8|43992.8|43972.8|43985.9|43965.9|5
1730865900000|2024-11-06 04:05:00|43987.3|43967.3|43987.8|43967.8|43992.8|43972.8|43985.3|43965.3|10
1730865910000|2024-11-06 04:05:10|43990.3|43970.3|43985.3|43965.3|43990.3|43970.3|43985.3|43965.3|3
1730865920000|2024-11-06 04:05:20|43984.2|43964.2|43980.3|43960.3|43984.2|43964.2|43975.3|43955.3|7
1730865930000|2024-11-06 04:05:30|43982.8|43962.8|43977.8|43957.8|43982.8|43962.8|43977.8|43957.8|1
1730865940000|2024-11-06 04:05:40|43975.3|43955.3|43965.3|43945.3|43975.3|43955.3|43965.3|43945.3|0
1730865950000|2024-11-06 04:05:50|43962.8|43942.8|43964|43944|43964|43944|43952.8|43932.8|6
1730865960000|2024-11-06 04:06:00|43964.5|43944.5|43966.5|43946.5|43966.5|43946.5|43963.4|43943.4|2
1730865970000|2024-11-06 04:06:10|43968.4|43948.4|43984.5|43964.5|43986.5|43966.5|43968.4|43948.4|12
1730865980000|2024-11-06 04:06:20|43986.5|43966.5|43987.6|43967.6|43995.1|43975.1|43986.5|43966.5|8
1730865990000|2024-11-06 04:06:30|43988.2|43968.2|43985.1|43965.1|43988.2|43968.2|43982.6|43962.6|1
1730866000000|2024-11-06 04:06:40|43985.7|43965.7|43987.6|43967.6|43987.6|43967.6|43985.7|43965.7|5
1730866010000|2024-11-06 04:06:50|43987|43967|43980.1|43960.1|43987|43967|43980.1|43960.1|9
1730866020000|2024-11-06 04:07:00|43982.6|43962.6|43985.1|43965.1|43985.1|43965.1|43980.7|43960.7|2
1730866030000|2024-11-06 04:07:10|43982.6|43962.6|43985.1|43965.1|43987|43967|43982.6|43962.6|2
1730866040000|2024-11-06 04:07:20|43984.5|43964.5|43975.1|43955.1|43985.1|43965.1|43972.6|43952.6|1
1730866050000|2024-11-06 04:07:30|43970.1|43950.1|43960.1|43940.1|43970.1|43950.1|43960.1|43940.1|3
1730866060000|2024-11-06 04:07:40|43956.2|43936.2|43955.1|43935.1|43957.6|43937.6|43947.6|43927.6|2
1730866070000|2024-11-06 04:07:50|43957.6|43937.6|43986.2|43966.2|43988.7|43968.7|43957.6|43937.6|11
1730866080000|2024-11-06 04:08:00|43987.6|43967.6|43987.6|43967.6|43992.6|43972.6|43985.1|43965.1|3
1730866090000|2024-11-06 04:08:10|43987|43967|43984.5|43964.5|43990.1|43970.1|43982.6|43962.6|4
1730866100000|2024-11-06 04:08:20|43982.6|43962.6|43982.6|43962.6|43983.2|43963.2|43980.1|43960.1|2
1730866110000|2024-11-06 04:08:30|43985.1|43965.1|43990.7|43970.7|43990.7|43970.7|43985.1|43965.1|26
1730866120000|2024-11-06 04:08:40|43991.2|43971.2|43996.2|43976.2|43996.2|43976.2|43991.2|43971.2|7
1730866130000|2024-11-06 04:08:50|43996.8|43976.8|43998.7|43978.7|43998.7|43978.7|43996.8|43976.8|1
1730866140000|2024-11-06 04:09:00|43996.2|43976.2|43996.2|43976.2|43998.7|43978.7|43993.7|43973.7|1
1730866150000|2024-11-06 04:09:10|43998.7|43978.7|43993.7|43973.7|44001.2|43981.2|43993.7|43973.7|5
1730866160000|2024-11-06 04:09:20|43993.2|43973.2|43986.2|43966.2|43993.7|43973.7|43986.2|43966.2|2
1730866170000|2024-11-06 04:09:30|43983.7|43963.7|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|3
1730866180000|2024-11-06 04:09:40|43989.3|43969.3|43996.2|43976.2|43998.7|43978.7|43989.3|43969.3|3
1730866190000|2024-11-06 04:09:50|43995.7|43975.7|43983.7|43963.7|43996.2|43976.2|43983.7|43963.7|10
1730866200000|2024-11-06 04:10:00|43981.2|43961.2|43963.7|43943.7|43981.2|43961.2|43963.7|43943.7|52
1730866210000|2024-11-06 04:10:10|43964.3|43944.3|43961.2|43941.2|43964.3|43944.3|43959.3|43939.3|10
1730866220000|2024-11-06 04:10:20|43958.7|43938.7|43959.3|43939.3|43963.7|43943.7|43958.7|43938.7|18
1730866230000|2024-11-06 04:10:30|43956.3|43936.3|43951.8|43931.8|43961.3|43941.3|43951.8|43931.8|12
1730866240000|2024-11-06 04:10:40|43953.8|43933.8|43948.2|43928.2|43953.8|43933.8|43948.2|43928.2|27
1730866250000|2024-11-06 04:10:50|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|1
1730866260000|2024-11-06 04:11:00|43945.7|43925.7|43948.8|43928.8|43948.8|43928.8|43945.7|43925.7|1
1730866270000|2024-11-06 04:11:10|43949.3|43929.3|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|9
1730866280000|2024-11-06 04:11:20|43951.3|43931.3|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|6
1730866290000|2024-11-06 04:11:30|43948.8|43928.8|43943.8|43923.8|43951.3|43931.3|43943.8|43923.8|1
1730866300000|2024-11-06 04:11:40|43943.2|43923.2|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|3
1730866310000|2024-11-06 04:11:50|43944.3|43924.3|43948.8|43928.8|43951.8|43931.8|43944.3|43924.3|1
1730866320000|2024-11-06 04:12:00|43946.8|43926.8|43963.8|43943.8|43963.8|43943.8|43946.8|43926.8|6
1730866330000|2024-11-06 04:12:10|43961.3|43941.3|43963.8|43943.8|43963.8|43943.8|43958.8|43938.8|7
1730866340000|2024-11-06 04:12:20|43968.8|43948.8|43976.3|43956.3|43978.8|43958.8|43968.8|43948.8|11
1730866350000|2024-11-06 04:12:30|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|7
1730866360000|2024-11-06 04:12:40|43979.3|43959.3|43986.8|43966.8|43987.4|43967.4|43979.3|43959.3|3
1730866370000|2024-11-06 04:12:50|43988.8|43968.8|43999.9|43979.9|43999.9|43979.9|43988.8|43968.8|5
1730866380000|2024-11-06 04:13:00|43997.4|43977.4|44011.8|43991.8|44011.8|43991.8|43997.4|43977.4|22
1730866390000|2024-11-06 04:13:10|44014.3|43994.3|44018.8|43998.8|44018.8|43998.8|44014.3|43994.3|15
1730866400000|2024-11-06 04:13:20|44017.4|43997.4|44021.8|44001.8|44022.4|44002.4|44016.8|43996.8|8
1730866410000|2024-11-06 04:13:30|44024.3|44004.3|44031.8|44011.8|44031.8|44011.8|44024.3|44004.3|6
1730866420000|2024-11-06 04:13:40|44032.4|44012.4|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|3
1730866430000|2024-11-06 04:13:50|44031.3|44011.3|44026.8|44006.8|44031.3|44011.3|44026.8|44006.8|1
1730866440000|2024-11-06 04:14:00|44027.4|44007.4|44021.8|44001.8|44027.4|44007.4|44019.3|43999.3|1
1730866450000|2024-11-06 04:14:10|44024.3|44004.3|44031.8|44011.8|44032.4|44012.4|44024.3|44004.3|17
1730866460000|2024-11-06 04:14:20|44029.3|44009.3|44031.8|44011.8|44031.8|44011.8|44026.8|44006.8|9
1730866470000|2024-11-06 04:14:30|44032.4|44012.4|44034.9|44014.9|44036.8|44016.8|44032.4|44012.4|13
1730866480000|2024-11-06 04:14:40|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|44034.3|44014.3|1
1730866490000|2024-11-06 04:14:50|44034.3|44014.3|44039.3|44019.3|44039.9|44019.9|44034.3|44014.3|3
1730866500000|2024-11-06 04:15:00|44036.8|44016.8|44039.3|44019.3|44039.3|44019.3|44031.8|44011.8|10
1730866510000|2024-11-06 04:15:10|44044.3|44024.3|44036.8|44016.8|44049.3|44029.3|44036.8|44016.8|24
1730866520000|2024-11-06 04:15:20|44040.7|44020.7|44041.8|44021.8|44041.8|44021.8|44039.3|44019.3|1
1730866530000|2024-11-06 04:15:30|44042.4|44022.4|44036.3|44016.3|44043.8|44023.8|44036.3|44016.3|1
1730866540000|2024-11-06 04:15:40|44034.3|44014.3|44016.8|43996.8|44036.8|44016.8|44016.8|43996.8|23
1730866550000|2024-11-06 04:15:50|44019.3|43999.3|44026.3|44006.3|44032.4|44012.4|44019.3|43999.3|22
1730866560000|2024-11-06 04:16:00|44023.2|44003.2|44020.5|44000.5|44023.2|44003.2|44012.4|43992.4|3
1730866570000|2024-11-06 04:16:10|44018|43998|44021.3|44001.3|44021.3|44001.3|44017.4|43997.4|6
1730866580000|2024-11-06 04:16:20|44023.8|44003.8|44023.8|44003.8|44026.3|44006.3|44021.3|44001.3|0
1730866590000|2024-11-06 04:16:30|44023.2|44003.2|44021.3|44001.3|44023.8|44003.8|44018.8|43998.8|3
1730866600000|2024-11-06 04:16:40|44018.8|43998.8|44023.8|44003.8|44023.8|44003.8|44016.3|43996.3|7
1730866610000|2024-11-06 04:16:50|44028.8|44008.8|44038.8|44018.8|44040.7|44020.7|44028.8|44008.8|9
1730866620000|2024-11-06 04:17:00|44036.3|44016.3|44039.3|44019.3|44039.3|44019.3|44030.7|44010.7|7
1730866630000|2024-11-06 04:17:10|44041.3|44021.3|44036.3|44016.3|44043.8|44023.8|44036.3|44016.3|8
1730866640000|2024-11-06 04:17:20|44037.4|44017.4|44038.2|44018.2|44041.3|44021.3|44036.3|44016.3|1
1730866650000|2024-11-06 04:17:30|44036.3|44016.3|44034.3|44014.3|44038.8|44018.8|44034.3|44014.3|1
1730866660000|2024-11-06 04:17:40|44036.3|44016.3|44033.8|44013.8|44036.8|44016.8|44033.8|44013.8|6
1730866670000|2024-11-06 04:17:50|44031.3|44011.3|44031.3|44011.3|44036.3|44016.3|44031.3|44011.3|4
1730866680000|2024-11-06 04:18:00|44028.8|44008.8|44021.3|44001.3|44028.8|44008.8|44020.7|44000.7|3
1730866690000|2024-11-06 04:18:10|44019.3|43999.3|44016.3|43996.3|44023.8|44003.8|44016.3|43996.3|3
1730866700000|2024-11-06 04:18:20|44015.7|43995.7|44011.3|43991.3|44016.3|43996.3|44011.3|43991.3|0
1730866710000|2024-11-06 04:18:30|44010.7|43990.7|44001.3|43981.3|44010.7|43990.7|44001.3|43981.3|24
1730866720000|2024-11-06 04:18:40|44001.8|43981.8|44008.8|43988.8|44011.3|43991.3|44001.8|43981.8|4
1730866730000|2024-11-06 04:18:50|44009.3|43989.3|44011.8|43991.8|44011.8|43991.8|44009.3|43989.3|3
1730866740000|2024-11-06 04:19:00|44014.3|43994.3|44018.8|43998.8|44021.3|44001.3|44014.3|43994.3|5
1730866750000|2024-11-06 04:19:10|44021.3|44001.3|44023.8|44003.8|44023.8|44003.8|44020.1|44000.1|6
1730866760000|2024-11-06 04:19:20|44023.2|44003.2|44023.8|44003.8|44026.3|44006.3|44023.2|44003.2|1
1730866770000|2024-11-06 04:19:30|44021.3|44001.3|43969.3|43949.3|44026.3|44006.3|43968.2|43948.2|89
1730866780000|2024-11-06 04:19:40|43971.3|43951.3|43969.3|43949.3|43971.3|43951.3|43968.8|43948.8|8
1730866790000|2024-11-06 04:19:50|43971.3|43951.3|43965.7|43945.7|43971.3|43951.3|43965.7|43945.7|10
1730866800000|2024-11-06 04:20:00|43966.3|43946.3|43958.8|43938.8|43966.3|43946.3|43958.8|43938.8|7
1730866810000|2024-11-06 04:20:10|43958.2|43938.2|43946.3|43926.3|43958.8|43938.8|43946.3|43926.3|12
1730866820000|2024-11-06 04:20:20|43944.3|43924.3|43948.8|43928.8|43948.8|43928.8|43943.8|43923.8|5
1730866830000|2024-11-06 04:20:30|43951.3|43931.3|43961.8|43941.8|43961.8|43941.8|43951.3|43931.3|4
1730866840000|2024-11-06 04:20:40|43961.3|43941.3|43966.9|43946.9|43966.9|43946.9|43961.3|43941.3|4
1730866850000|2024-11-06 04:20:50|43965.7|43945.7|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|3
1730866860000|2024-11-06 04:21:00|43964.4|43944.4|43966.3|43946.3|43966.3|43946.3|43963.8|43943.8|7
1730866870000|2024-11-06 04:21:10|43966.9|43946.9|43961.3|43941.3|43966.9|43946.9|43961.3|43941.3|1
1730866880000|2024-11-06 04:21:20|43959.4|43939.4|43961.3|43941.3|43964.4|43944.4|43958.8|43938.8|3
1730866890000|2024-11-06 04:21:30|43961.9|43941.9|43961.3|43941.3|43963.2|43943.2|43958.8|43938.8|3
1730866900000|2024-11-06 04:21:40|43960.7|43940.7|43958.8|43938.8|43960.7|43940.7|43958.8|43938.8|1
1730866910000|2024-11-06 04:21:50|43953.8|43933.8|43953.8|43933.8|43956.3|43936.3|43953.8|43933.8|14
1730866920000|2024-11-06 04:22:00|43953.2|43933.2|43940.7|43920.7|43953.8|43933.8|43940.7|43920.7|2
1730866930000|2024-11-06 04:22:10|43938.8|43918.8|43936.9|43916.9|43938.8|43918.8|43936.3|43916.3|1
1730866940000|2024-11-06 04:22:20|43936.3|43916.3|43918.8|43898.8|43936.3|43916.3|43918.8|43898.8|10
1730866950000|2024-11-06 04:22:30|43918.2|43898.2|43916.3|43896.3|43921.3|43901.3|43916.3|43896.3|7
1730866960000|2024-11-06 04:22:40|43915.7|43895.7|43931.3|43911.3|43931.3|43911.3|43915.7|43895.7|4
1730866970000|2024-11-06 04:22:50|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|0
1730866980000|2024-11-06 04:23:00|43935.2|43915.2|43956.3|43936.3|43958.8|43938.8|43935.2|43915.2|2
1730866990000|2024-11-06 04:23:10|43953.8|43933.8|43948.8|43928.8|43953.8|43933.8|43948.8|43928.8|3
1730867000000|2024-11-06 04:23:20|43948.2|43928.2|43941.3|43921.3|43948.2|43928.2|43941.3|43921.3|0
1730867010000|2024-11-06 04:23:30|43943.8|43923.8|43951.3|43931.3|43953.8|43933.8|43943.8|43923.8|4
1730867020000|2024-11-06 04:23:40|43951.9|43931.9|43943.8|43923.8|43953.2|43933.2|43943.8|43923.8|3
1730867030000|2024-11-06 04:23:50|43941.3|43921.3|43936.3|43916.3|43941.3|43921.3|43936.3|43916.3|1
1730867040000|2024-11-06 04:24:00|43933.8|43913.8|43931.3|43911.3|43936.3|43916.3|43930.7|43910.7|3
1730867050000|2024-11-06 04:24:10|43930.7|43910.7|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|4
1730867060000|2024-11-06 04:24:20|43928.8|43908.8|43911.3|43891.3|43943.2|43923.2|43911.3|43891.3|29
1730867070000|2024-11-06 04:24:30|43909.4|43889.4|43905.7|43885.7|43909.4|43889.4|43901.9|43881.9|15
1730867080000|2024-11-06 04:24:40|43908.2|43888.2|43910.7|43890.7|43913.2|43893.2|43908.2|43888.2|8
1730867090000|2024-11-06 04:24:50|43908.2|43888.2|43905.7|43885.7|43910.7|43890.7|43905.7|43885.7|4
1730867100000|2024-11-06 04:25:00|43920.7|43900.7|43943.2|43923.2|43950.7|43930.7|43908.2|43888.2|43
1730867110000|2024-11-06 04:25:10|43940.7|43920.7|43923.2|43903.2|43940.7|43920.7|43923.2|43903.2|9
1730867120000|2024-11-06 04:25:20|43922.7|43902.7|43918.2|43898.2|43922.7|43902.7|43915.7|43895.7|2
1730867130000|2024-11-06 04:25:30|43916.3|43896.3|43928.2|43908.2|43928.2|43908.2|43916.3|43896.3|2
1730867140000|2024-11-06 04:25:40|43927.7|43907.7|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|4
1730867150000|2024-11-06 04:25:50|43927.1|43907.1|43928.8|43908.8|43928.8|43908.8|43925.7|43905.7|3
1730867160000|2024-11-06 04:26:00|43930.7|43910.7|43927.7|43907.7|43930.7|43910.7|43923.2|43903.2|4
1730867170000|2024-11-06 04:26:10|43928.2|43908.2|43925.7|43905.7|43930.7|43910.7|43923.2|43903.2|2
1730867180000|2024-11-06 04:26:20|43928.2|43908.2|43935.7|43915.7|43935.7|43915.7|43925.7|43905.7|5
1730867190000|2024-11-06 04:26:30|43933.2|43913.2|43935.2|43915.2|43935.7|43915.7|43930.7|43910.7|5
1730867200000|2024-11-06 04:26:40|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43930.7|43910.7|1
1730867210000|2024-11-06 04:26:50|43938.2|43918.2|43945.7|43925.7|43945.7|43925.7|43938.2|43918.2|1
1730867220000|2024-11-06 04:27:00|43946.3|43926.3|43937.7|43917.7|43946.3|43926.3|43937.7|43917.7|7
1730867230000|2024-11-06 04:27:10|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43930.7|43910.7|4
1730867240000|2024-11-06 04:27:20|43932.7|43912.7|43930.7|43910.7|43935.7|43915.7|43930.7|43910.7|6
1730867250000|2024-11-06 04:27:30|43930.2|43910.2|43928.2|43908.2|43930.7|43910.7|43928.2|43908.2|2
1730867260000|2024-11-06 04:27:40|43926.3|43906.3|43923.2|43903.2|43926.3|43906.3|43922.7|43902.7|4
1730867270000|2024-11-06 04:27:50|43923.8|43903.8|43925.7|43905.7|43925.7|43905.7|43923.2|43903.2|0
1730867280000|2024-11-06 04:28:00|43923.2|43903.2|43923.8|43903.8|43923.8|43903.8|43923.2|43903.2|1
1730867290000|2024-11-06 04:28:10|43925.7|43905.7|43925.7|43905.7|43926.3|43906.3|43923.2|43903.2|3
1730867300000|2024-11-06 04:28:20|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43925.7|43905.7|1
1730867310000|2024-11-06 04:28:30|43927.7|43907.7|43928.2|43908.2|43928.8|43908.8|43923.2|43903.2|5
1730867320000|2024-11-06 04:28:40|43927.7|43907.7|43928.2|43908.2|43930.2|43910.2|43925.7|43905.7|0
1730867330000|2024-11-06 04:28:50|43930.7|43910.7|43930.2|43910.2|43931.3|43911.3|43928.2|43908.2|1
1730867340000|2024-11-06 04:29:00|43928.2|43908.2|43925.7|43905.7|43928.2|43908.2|43925.7|43905.7|0
1730867350000|2024-11-06 04:29:10|43923.2|43903.2|43925.7|43905.7|43927.7|43907.7|43923.2|43903.2|0
1730867360000|2024-11-06 04:29:20|43925.2|43905.2|43923.2|43903.2|43928.2|43908.2|43923.2|43903.2|4
1730867370000|2024-11-06 04:29:30|43921.3|43901.3|43918.2|43898.2|43923.2|43903.2|43915.7|43895.7|3
1730867380000|2024-11-06 04:29:40|43915.7|43895.7|43918.2|43898.2|43920.7|43900.7|43915.7|43895.7|15
1730867390000|2024-11-06 04:29:50|43918.3|43898.3|43915.8|43895.8|43918.8|43898.8|43913.3|43893.3|6
1730867400000|2024-11-06 04:30:00|43916.3|43896.3|43920.8|43900.8|43920.8|43900.8|43916.3|43896.3|1
1730867410000|2024-11-06 04:30:10|43918.8|43898.8|43911.3|43891.3|43918.8|43898.8|43911.3|43891.3|6
1730867420000|2024-11-06 04:30:20|43913.3|43893.3|43911.3|43891.3|43913.8|43893.8|43911.3|43891.3|0
1730867430000|2024-11-06 04:30:30|43908.8|43888.8|43914.4|43894.4|43916.3|43896.3|43908.8|43888.8|3
1730867440000|2024-11-06 04:30:40|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43913.8|43893.8|3
1730867450000|2024-11-06 04:30:50|43915.8|43895.8|43918.8|43898.8|43918.8|43898.8|43913.8|43893.8|1
1730867460000|2024-11-06 04:31:00|43918.3|43898.3|43913.8|43893.8|43918.3|43898.3|43913.8|43893.8|4
1730867470000|2024-11-06 04:31:10|43913.3|43893.3|43915.8|43895.8|43916.3|43896.3|43910.8|43890.8|16
1730867480000|2024-11-06 04:31:20|43915.2|43895.2|43913.3|43893.3|43915.8|43895.8|43913.3|43893.3|0
1730867490000|2024-11-06 04:31:30|43915.2|43895.2|43918.3|43898.3|43920.8|43900.8|43913.3|43893.3|1
1730867500000|2024-11-06 04:31:40|43918.8|43898.8|43923.3|43903.3|43923.3|43903.3|43918.3|43898.3|5
1730867510000|2024-11-06 04:31:50|43920.8|43900.8|43918.3|43898.3|43923.3|43903.3|43918.3|43898.3|6
1730867520000|2024-11-06 04:32:00|43920.8|43900.8|43925.8|43905.8|43925.8|43905.8|43920.8|43900.8|3
1730867530000|2024-11-06 04:32:10|43923.3|43903.3|43916.3|43896.3|43923.8|43903.8|43916.3|43896.3|5
1730867540000|2024-11-06 04:32:20|43915.2|43895.2|43908.5|43888.5|43917.7|43897.7|43908.5|43888.5|9
1730867550000|2024-11-06 04:32:30|43906.6|43886.6|43890.2|43870.2|43906.6|43886.6|43890.2|43870.2|12
1730867560000|2024-11-06 04:32:40|43890.8|43870.8|43892.7|43872.7|43892.7|43872.7|43890.8|43870.8|2
1730867570000|2024-11-06 04:32:50|43893.3|43873.3|43895.2|43875.2|43897.7|43877.7|43893.3|43873.3|7
1730867580000|2024-11-06 04:33:00|43897.7|43877.7|43887.7|43867.7|43900.2|43880.2|43887.7|43867.7|9
1730867590000|2024-11-06 04:33:10|43885.2|43865.2|43886.6|43866.6|43887.1|43867.1|43884.6|43864.6|7
1730867600000|2024-11-06 04:33:20|43884.6|43864.6|43884.6|43864.6|43889.6|43869.6|43884.6|43864.6|5
1730867610000|2024-11-06 04:33:30|43887.1|43867.1|43867.1|43847.1|43887.1|43867.1|43867.1|43847.1|26
1730867620000|2024-11-06 04:33:40|43869.6|43849.6|43869.6|43849.6|43872.1|43852.1|43869.6|43849.6|8
1730867630000|2024-11-06 04:33:50|43872.1|43852.1|43872.1|43852.1|43872.1|43852.1|43872.1|43852.1|3
1730867640000|2024-11-06 04:34:00|||||||||1
1730867650000|2024-11-06 04:34:10|43869.6|43849.6|43864.6|43844.6|43872.1|43852.1|43864.6|43844.6|26
1730867660000|2024-11-06 04:34:20|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|43867.1|43847.1|8
1730867670000|2024-11-06 04:34:30|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|6
1730867680000|2024-11-06 04:34:40|43869.6|43849.6|43884.1|43864.1|43884.1|43864.1|43869.6|43849.6|18
1730867690000|2024-11-06 04:34:50|43881.6|43861.6|43886.6|43866.6|43886.6|43866.6|43881.6|43861.6|7
1730867700000|2024-11-06 04:35:00|43882.1|43862.1|43881|43861|43884.1|43864.1|43881|43861|11
1730867710000|2024-11-06 04:35:10|43881.6|43861.6|43882.1|43862.1|43882.1|43862.1|43879.6|43859.6|7
1730867720000|2024-11-06 04:35:20|43879.6|43859.6|43882.1|43862.1|43884.6|43864.6|43879.6|43859.6|15
1730867730000|2024-11-06 04:35:30|43879.6|43859.6|43887.1|43867.1|43887.1|43867.1|43879.1|43859.1|10
1730867740000|2024-11-06 04:35:40|43889.6|43869.6|43904.6|43884.6|43907.1|43887.1|43889.6|43869.6|22
1730867750000|2024-11-06 04:35:50|43902.7|43882.7|43909.6|43889.6|43909.6|43889.6|43902.1|43882.1|7
1730867760000|2024-11-06 04:36:00|43910.2|43890.2|43912.7|43892.7|43914.1|43894.1|43907.1|43887.1|19
1730867770000|2024-11-06 04:36:10|43913.3|43893.3|43910.2|43890.2|43913.8|43893.8|43910.2|43890.2|5
1730867780000|2024-11-06 04:36:20|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43904.6|43884.6|4
1730867790000|2024-11-06 04:36:30|43910.2|43890.2|43914.6|43894.6|43914.6|43894.6|43910.2|43890.2|2
1730867800000|2024-11-06 04:36:40|43912.1|43892.1|43909.6|43889.6|43914.6|43894.6|43909.6|43889.6|6
1730867810000|2024-11-06 04:36:50|43909.1|43889.1|43915.2|43895.2|43915.2|43895.2|43909.1|43889.1|4
1730867820000|2024-11-06 04:37:00|43917.7|43897.7|43915.2|43895.2|43917.7|43897.7|43912.7|43892.7|2
1730867830000|2024-11-06 04:37:10|43914.6|43894.6|43924.6|43904.6|43924.6|43904.6|43914.6|43894.6|6
1730867840000|2024-11-06 04:37:20|43928.5|43908.5|43924.1|43904.1|43932.1|43912.1|43924.1|43904.1|9
1730867850000|2024-11-06 04:37:30|43922.1|43902.1|43924.6|43904.6|43924.6|43904.6|43919.6|43899.6|4
1730867860000|2024-11-06 04:37:40|43927.7|43907.7|43935.2|43915.2|43937.1|43917.1|43927.7|43907.7|5
1730867870000|2024-11-06 04:37:50|43936.6|43916.6|43934.6|43914.6|43937.1|43917.1|43929.6|43909.6|9
1730867880000|2024-11-06 04:38:00|43937.1|43917.1|43937.1|43917.1|43939.6|43919.6|43934.6|43914.6|2
1730867890000|2024-11-06 04:38:10|43934.6|43914.6|43934.6|43914.6|43936.6|43916.6|43934.6|43914.6|0
1730867900000|2024-11-06 04:38:20|43936.6|43916.6|43944.6|43924.6|43944.6|43924.6|43936.6|43916.6|14
1730867910000|2024-11-06 04:38:30|43946.6|43926.6|43947.1|43927.1|43950.2|43930.2|43946.6|43926.6|9
1730867920000|2024-11-06 04:38:40|43947.2|43927.2|43944.7|43924.7|43947.2|43927.2|43944.7|43924.7|8
1730867930000|2024-11-06 04:38:50|43957.7|43937.7|43957.2|43937.2|43962.2|43942.2|43957.2|43937.2|25
1730867940000|2024-11-06 04:39:00|43956.6|43936.6|43957.2|43937.2|43957.2|43937.2|43954.7|43934.7|0
1730867950000|2024-11-06 04:39:10|43956.6|43936.6|43939.7|43919.7|43956.6|43936.6|43939.7|43919.7|4
1730867960000|2024-11-06 04:39:20|43939.1|43919.1|43937.2|43917.2|43939.7|43919.7|43934.7|43914.7|4
1730867970000|2024-11-06 04:39:30|43937.7|43917.7|43944.7|43924.7|43944.7|43924.7|43937.7|43917.7|4
1730867980000|2024-11-06 04:39:40|43947.2|43927.2|43949.1|43929.1|43949.1|43929.1|43947.2|43927.2|5
1730867990000|2024-11-06 04:39:50|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43944.7|43924.7|0
1730868000000|2024-11-06 04:40:00|43949.7|43929.7|43952.2|43932.2|43952.7|43932.7|43944.7|43924.7|2
1730868010000|2024-11-06 04:40:10|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|4
1730868020000|2024-11-06 04:40:20|43957.2|43937.2|43961.6|43941.6|43964.7|43944.7|43957.2|43937.2|18
1730868030000|2024-11-06 04:40:30|43962.2|43942.2|43977.2|43957.2|43984.7|43964.7|43960.2|43940.2|18
1730868040000|2024-11-06 04:40:40|43977.7|43957.7|43980.2|43960.2|43982.7|43962.7|43975.2|43955.2|3
1730868050000|2024-11-06 04:40:50|43977.7|43957.7|43987.7|43967.7|43987.7|43967.7|43977.7|43957.7|15
1730868060000|2024-11-06 04:41:00|43985.2|43965.2|43990.2|43970.2|43990.2|43970.2|43985.2|43965.2|5
1730868070000|2024-11-06 04:41:10|43989.7|43969.7|43992.7|43972.7|43993.3|43973.3|43987.7|43967.7|8
1730868080000|2024-11-06 04:41:20|43993.3|43973.3|43992.7|43972.7|43993.3|43973.3|43990.2|43970.2|7
1730868090000|2024-11-06 04:41:30|43993.3|43973.3|43997.2|43977.2|43997.2|43977.2|43992.7|43972.7|10
1730868100000|2024-11-06 04:41:40|43996.6|43976.6|43997.2|43977.2|44004.1|43984.1|43994.7|43974.7|13
1730868110000|2024-11-06 04:41:50|43999.7|43979.7|43994.7|43974.7|43999.7|43979.7|43994.7|43974.7|9
1730868120000|2024-11-06 04:42:00|44000.2|43980.2|43994.7|43974.7|44002.2|43982.2|43994.7|43974.7|13
1730868130000|2024-11-06 04:42:10|43993.5|43973.5|43974.7|43954.7|43993.5|43973.5|43974.7|43954.7|42
1730868140000|2024-11-06 04:42:20|43972.2|43952.2|43972.2|43952.2|43977.2|43957.2|43972.2|43952.2|4
1730868150000|2024-11-06 04:42:30|43972.7|43952.7|43969.7|43949.7|43972.7|43952.7|43969.7|43949.7|7
1730868160000|2024-11-06 04:42:40|43967.2|43947.2|43969.7|43949.7|43969.7|43949.7|43967.2|43947.2|0
1730868170000|2024-11-06 04:42:50|43969.1|43949.1|43969.7|43949.7|43972.2|43952.2|43967.2|43947.2|3
1730868180000|2024-11-06 04:43:00|43967.7|43947.7|43952.2|43932.2|43969.7|43949.7|43952.2|43932.2|7
1730868190000|2024-11-06 04:43:10|43951.6|43931.6|43937.2|43917.2|43952.2|43932.2|43937.2|43917.2|15
1730868200000|2024-11-06 04:43:20|43934.7|43914.7|43922.2|43902.2|43937.2|43917.2|43922.2|43902.2|8
1730868210000|2024-11-06 04:43:30|43921.6|43901.6|43917.2|43897.2|43922.2|43902.2|43917.2|43897.2|7
1730868220000|2024-11-06 04:43:40|43917.7|43897.7|43924.7|43904.7|43924.7|43904.7|43917.7|43897.7|9
1730868230000|2024-11-06 04:43:50|43927.2|43907.2|43929.7|43909.7|43932.2|43912.2|43927.2|43907.2|13
1730868240000|2024-11-06 04:44:00|43929.1|43909.1|43924.7|43904.7|43929.7|43909.7|43924.7|43904.7|2
1730868250000|2024-11-06 04:44:10|43924.1|43904.1|43916.6|43896.6|43924.1|43904.1|43916.6|43896.6|11
1730868260000|2024-11-06 04:44:20|43916|43896|43916|43896|43916|43896|43916|43896|3
1730868270000|2024-11-06 04:44:30|43915.5|43895.5|43916.6|43896.6|43916.6|43896.6|43915.5|43895.5|6
1730868280000|2024-11-06 04:44:40|43916|43896|43916.6|43896.6|43916.6|43896.6|43916|43896|1
1730868290000|2024-11-06 04:44:50|43916|43896|43916.6|43896.6|43916.6|43896.6|43916|43896|0
1730868300000|2024-11-06 04:45:00|43916|43896|43916.6|43896.6|43916.6|43896.6|43913.5|43893.5|1
1730868310000|2024-11-06 04:45:10|43916|43896|43913.5|43893.5|43916.6|43896.6|43913.5|43893.5|5
1730868320000|2024-11-06 04:45:20|43913|43893|43899.7|43879.7|43913|43893|43897.2|43877.2|6
1730868330000|2024-11-06 04:45:30|||||||||6
1730868340000|2024-11-06 04:45:40|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|2
1730868350000|2024-11-06 04:45:50|43906.6|43886.6|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|7
1730868360000|2024-11-06 04:46:00|43905.2|43885.2|43902.2|43882.2|43907.2|43887.2|43902.2|43882.2|4
1730868370000|2024-11-06 04:46:10|43901.6|43881.6|43912.2|43892.2|43914.7|43894.7|43899.7|43879.7|7
1730868380000|2024-11-06 04:46:20|43911.6|43891.6|43912.2|43892.2|43912.2|43892.2|43910.2|43890.2|0
1730868390000|2024-11-06 04:46:30|43909.7|43889.7|43912.2|43892.2|43912.2|43892.2|43909.7|43889.7|0
1730868400000|2024-11-06 04:46:40|43909.1|43889.1|43907.2|43887.2|43909.1|43889.1|43907.2|43887.2|1
1730868410000|2024-11-06 04:46:50|43909.7|43889.7|43896.6|43876.6|43909.7|43889.7|43896.6|43876.6|8
1730868420000|2024-11-06 04:47:00|43896|43876|43892.2|43872.2|43896|43876|43889.7|43869.7|7
1730868430000|2024-11-06 04:47:10|43892.7|43872.7|43895.8|43875.8|43895.8|43875.8|43889.7|43869.7|9
1730868440000|2024-11-06 04:47:20|43898.3|43878.3|43904.7|43884.7|43904.7|43884.7|43898.3|43878.3|11
1730868450000|2024-11-06 04:47:30|43906.6|43886.6|43914.7|43894.7|43919.7|43899.7|43906.6|43886.6|6
1730868460000|2024-11-06 04:47:40|43917.2|43897.2|43927.2|43907.2|43927.2|43907.2|43917.2|43897.2|9
1730868470000|2024-11-06 04:47:50|43929.7|43909.7|43932.2|43912.2|43932.2|43912.2|43927.2|43907.2|5
1730868480000|2024-11-06 04:48:00|43931.6|43911.6|43929.7|43909.7|43931.6|43911.6|43929.7|43909.7|2
1730868490000|2024-11-06 04:48:10|43929.1|43909.1|43924.7|43904.7|43929.7|43909.7|43924.7|43904.7|2
1730868500000|2024-11-06 04:48:20|43924.1|43904.1|43919.7|43899.7|43924.1|43904.1|43919.7|43899.7|3
1730868510000|2024-11-06 04:48:30|43917.2|43897.2|43919.7|43899.7|43919.7|43899.7|43917.2|43897.2|1
1730868520000|2024-11-06 04:48:40|43922.2|43902.2|43920.2|43900.2|43922.2|43902.2|43919.7|43899.7|2
1730868530000|2024-11-06 04:48:50|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43919.1|43899.1|8
1730868540000|2024-11-06 04:49:00|43924.1|43904.1|43917.2|43897.2|43924.1|43904.1|43917.2|43897.2|1
1730868550000|2024-11-06 04:49:10|43914.7|43894.7|43909.7|43889.7|43914.7|43894.7|43909.1|43889.1|4
1730868560000|2024-11-06 04:49:20|43909.1|43889.1|43907.2|43887.2|43909.7|43889.7|43904.7|43884.7|1
1730868570000|2024-11-06 04:49:30|43904.7|43884.7|43915.3|43895.3|43917.2|43897.2|43904.7|43884.7|5
1730868580000|2024-11-06 04:49:40|43917.2|43897.2|43932.2|43912.2|43932.2|43912.2|43917.2|43897.2|5
1730868590000|2024-11-06 04:49:50|43932.8|43912.8|43947.2|43927.2|43947.2|43927.2|43932.8|43912.8|15
1730868600000|2024-11-06 04:50:00|43947.8|43927.8|43949.7|43929.7|43952.2|43932.2|43947.8|43927.8|1
1730868610000|2024-11-06 04:50:10|43947.8|43927.8|43945.3|43925.3|43947.8|43927.8|43945.3|43925.3|10
1730868620000|2024-11-06 04:50:20|43945.8|43925.8|43960.3|43940.3|43960.3|43940.3|43945.8|43925.8|4
1730868630000|2024-11-06 04:50:30|43962.2|43942.2|43950.3|43930.3|43962.2|43942.2|43947.8|43927.8|7
1730868640000|2024-11-06 04:50:40|43947.8|43927.8|43959.7|43939.7|43959.7|43939.7|43947.8|43927.8|22
1730868650000|2024-11-06 04:50:50|43961.6|43941.6|43964.7|43944.7|43967.8|43947.8|43961.6|43941.6|13
1730868660000|2024-11-06 04:51:00|43967.2|43947.2|43969.7|43949.7|43972.8|43952.8|43962.2|43942.2|14
1730868670000|2024-11-06 04:51:10|43967.2|43947.2|43975.8|43955.8|43978.3|43958.3|43967.2|43947.2|37
1730868680000|2024-11-06 04:51:20|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|0
1730868690000|2024-11-06 04:51:30|43977.8|43957.8|43992.8|43972.8|43992.8|43972.8|43977.8|43957.8|14
1730868700000|2024-11-06 04:51:40|43990.3|43970.3|43976.6|43956.6|43990.3|43970.3|43974.1|43954.1|14
1730868710000|2024-11-06 04:51:50|43975.3|43955.3|43974.7|43954.7|43977.8|43957.8|43974.7|43954.7|1
1730868720000|2024-11-06 04:52:00|43976.6|43956.6|43949.7|43929.7|43976.6|43956.6|43949.7|43929.7|9
1730868730000|2024-11-06 04:52:10|43947.2|43927.2|43942.2|43922.2|43947.2|43927.2|43942.2|43922.2|7
1730868740000|2024-11-06 04:52:20|43940.3|43920.3|43937.2|43917.2|43940.3|43920.3|43937.2|43917.2|5
1730868750000|2024-11-06 04:52:30|43935.3|43915.3|43929.1|43909.1|43935.3|43915.3|43927.2|43907.2|11
1730868760000|2024-11-06 04:52:40|43929.7|43909.7|43932.2|43912.2|43934.1|43914.1|43929.7|43909.7|7
1730868770000|2024-11-06 04:52:50|43934.7|43914.7|43935.3|43915.3|43937.8|43917.8|43934.7|43914.7|4
1730868780000|2024-11-06 04:53:00|43934.7|43914.7|43944.7|43924.7|43944.7|43924.7|43934.7|43914.7|10
1730868790000|2024-11-06 04:53:10|43939.7|43919.7|43945.3|43925.3|43945.3|43925.3|43939.7|43919.7|7
1730868800000|2024-11-06 04:53:20|43945.8|43925.8|43949.7|43929.7|43949.7|43929.7|43945.3|43925.3|3
1730868810000|2024-11-06 04:53:30|43949.1|43929.1|43949.7|43929.7|43949.7|43929.7|43944.7|43924.7|4
1730868820000|2024-11-06 04:53:40|43947.2|43927.2|43947.2|43927.2|43949.7|43929.7|43945.3|43925.3|5
1730868830000|2024-11-06 04:53:50|43945.3|43925.3|43939.7|43919.7|43945.3|43925.3|43937.2|43917.2|9
1730868840000|2024-11-06 04:54:00|43939.1|43919.1|43934.7|43914.7|43939.1|43919.1|43934.7|43914.7|0
1730868850000|2024-11-06 04:54:10|43932.2|43912.2|43939.7|43919.7|43939.7|43919.7|43932.2|43912.2|11
1730868860000|2024-11-06 04:54:20|43940.3|43920.3|43942.2|43922.2|43942.2|43922.2|43940.3|43920.3|3
1730868870000|2024-11-06 04:54:30|43940.3|43920.3|43954.7|43934.7|43959.1|43939.1|43937.2|43917.2|11
1730868880000|2024-11-06 04:54:40|43954.1|43934.1|43952.2|43932.2|43954.7|43934.7|43952.2|43932.2|1
1730868890000|2024-11-06 04:54:50|43948.6|43928.6|43934.7|43914.7|43948.6|43928.6|43934.7|43914.7|20
1730868900000|2024-11-06 04:55:00|43937.2|43917.2|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|6
1730868910000|2024-11-06 04:55:10|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.1|43909.1|8
1730868920000|2024-11-06 04:55:20|43934.1|43914.1|43939.7|43919.7|43939.7|43919.7|43934.1|43914.1|8
1730868930000|2024-11-06 04:55:30|43934.7|43914.7|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|3
1730868940000|2024-11-06 04:55:40|43934.1|43914.1|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|6
1730868950000|2024-11-06 04:55:50|43934.1|43914.1|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|0
1730868960000|2024-11-06 04:56:00|43934.7|43914.7|43939.7|43919.7|43939.7|43919.7|43934.7|43914.7|5
1730868970000|2024-11-06 04:56:10|43937.8|43917.8|43934.7|43914.7|43937.8|43917.8|43934.7|43914.7|5
1730868980000|2024-11-06 04:56:20|43934.1|43914.1|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|3
1730868990000|2024-11-06 04:56:30|43933.6|43913.6|43934.7|43914.7|43934.7|43914.7|43929.7|43909.7|3
1730869000000|2024-11-06 04:56:40|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|3
1730869010000|2024-11-06 04:56:50|43937.2|43917.2|43937.2|43917.2|43939.7|43919.7|43934.7|43914.7|5
1730869020000|2024-11-06 04:57:00|43937.8|43917.8|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|0
1730869030000|2024-11-06 04:57:10|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|0
1730869040000|2024-11-06 04:57:20|43939.1|43919.1|43934.7|43914.7|43939.1|43919.1|43932.2|43912.2|2
1730869050000|2024-11-06 04:57:30|43932.2|43912.2|43931.7|43911.7|43934.7|43914.7|43931.1|43911.1|10
1730869060000|2024-11-06 04:57:40|43929.2|43909.2|43927.8|43907.8|43931.7|43911.7|43926.7|43906.7|0
1730869070000|2024-11-06 04:57:50|43929.7|43909.7|43927.2|43907.2|43929.7|43909.7|43924.7|43904.7|4
1730869080000|2024-11-06 04:58:00|43926.7|43906.7|43934.7|43914.7|43934.7|43914.7|43924.7|43904.7|4
1730869090000|2024-11-06 04:58:10|43932.2|43912.2|43937.2|43917.2|43937.2|43917.2|43932.2|43912.2|3
1730869100000|2024-11-06 04:58:20|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|6
1730869110000|2024-11-06 04:58:30|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|4
1730869120000|2024-11-06 04:58:40|43937.8|43917.8|43939.7|43919.7|43939.7|43919.7|43936.7|43916.7|0
1730869130000|2024-11-06 04:58:50|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|0
1730869140000|2024-11-06 04:59:00|43935.3|43915.3|43937.2|43917.2|43939.7|43919.7|43934.7|43914.7|3
1730869150000|2024-11-06 04:59:10|43937.8|43917.8|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|1
1730869160000|2024-11-06 04:59:20|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43934.7|43914.7|1
1730869170000|2024-11-06 04:59:30|43942.2|43922.2|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|0
1730869180000|2024-11-06 04:59:40|43941.7|43921.7|43942.2|43922.2|43944.7|43924.7|43939.7|43919.7|0
1730869190000|2024-11-06 04:59:50|43940.3|43920.3|43939.7|43919.7|43942.2|43922.2|43939.7|43919.7|3
1730869200000|2024-11-06 05:00:00|43939.2|43919.2|43939.7|43919.7|43957.2|43937.2|43929.7|43909.7|41
1730869210000|2024-11-06 05:00:10|43939.2|43919.2|43929.7|43909.7|43942.2|43922.2|43929.7|43909.7|14
1730869220000|2024-11-06 05:00:20|43934.7|43914.7|43939.7|43919.7|43944.2|43924.2|43934.7|43914.7|11
1730869230000|2024-11-06 05:00:30|43937.2|43917.2|43934.7|43914.7|43939.7|43919.7|43929.7|43909.7|12
1730869240000|2024-11-06 05:00:40|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|3
1730869250000|2024-11-06 05:00:50|43932.2|43912.2|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|1
1730869260000|2024-11-06 05:01:00|43934.7|43914.7|43929.7|43909.7|43934.7|43914.7|43929.7|43909.7|12
1730869270000|2024-11-06 05:01:10|43932.2|43912.2|43929.2|43909.2|43932.2|43912.2|43929.2|43909.2|20
1730869280000|2024-11-06 05:01:20|43927.2|43907.2|43924.7|43904.7|43929.7|43909.7|43924.7|43904.7|2
1730869290000|2024-11-06 05:01:30|43927.2|43907.2|43947.8|43927.8|43947.8|43927.8|43927.2|43907.2|16
1730869300000|2024-11-06 05:01:40|43949.7|43929.7|43959.7|43939.7|43959.7|43939.7|43947.2|43927.2|7
1730869310000|2024-11-06 05:01:50|43961.7|43941.7|43964.7|43944.7|43964.7|43944.7|43957.2|43937.2|13
1730869320000|2024-11-06 05:02:00|43965.3|43945.3|43982.2|43962.2|43984.7|43964.7|43964.7|43944.7|15
1730869330000|2024-11-06 05:02:10|43980.3|43960.3|43995.3|43975.3|43995.3|43975.3|43979.7|43959.7|12
1730869340000|2024-11-06 05:02:20|43990.3|43970.3|44002.2|43982.2|44002.2|43982.2|43985.3|43965.3|11
1730869350000|2024-11-06 05:02:30|44002.8|43982.8|43987.2|43967.2|44009.7|43989.7|43987.2|43967.2|20
1730869360000|2024-11-06 05:02:40|43989.7|43969.7|43979.7|43959.7|43989.7|43969.7|43979.7|43959.7|11
1730869370000|2024-11-06 05:02:50|43972.2|43952.2|43975.3|43955.3|43975.3|43955.3|43969.7|43949.7|6
1730869380000|2024-11-06 05:03:00|43979.7|43959.7|43998.6|43978.6|44002.2|43982.2|43979.7|43959.7|21
1730869390000|2024-11-06 05:03:10|43996.7|43976.7|43977.2|43957.2|43996.7|43976.7|43974.7|43954.7|14
1730869400000|2024-11-06 05:03:20|43977.8|43957.8|43972.2|43952.2|43979.7|43959.7|43972.2|43952.2|2
1730869410000|2024-11-06 05:03:30|43974.7|43954.7|43987.2|43967.2|43987.2|43967.2|43974.7|43954.7|6
1730869420000|2024-11-06 05:03:40|43987.8|43967.8|43979.7|43959.7|43989.7|43969.7|43977.2|43957.2|4
1730869430000|2024-11-06 05:03:50|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43979.7|43959.7|1
1730869440000|2024-11-06 05:04:00|43981.7|43961.7|43967.2|43947.2|43982.2|43962.2|43967.2|43947.2|8
1730869450000|2024-11-06 05:04:10|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43962.2|43942.2|12
1730869460000|2024-11-06 05:04:20|43966.7|43946.7|43969.7|43949.7|43971.1|43951.1|43966.7|43946.7|8
1730869470000|2024-11-06 05:04:30|43971.7|43951.7|43972.2|43952.2|43972.2|43952.2|43967.2|43947.2|3
1730869480000|2024-11-06 05:04:40|43971.7|43951.7|44009.2|43989.2|44009.2|43989.2|43967.2|43947.2|14
1730869490000|2024-11-06 05:04:50|44007.2|43987.2|44021.7|44001.7|44021.7|44001.7|44007.2|43987.2|11
1730869500000|2024-11-06 05:05:00|44019.7|43999.7|44022.2|44002.2|44027.2|44007.2|44019.2|43999.2|10
1730869510000|2024-11-06 05:05:10|44024.2|44004.2|44028.4|44008.4|44028.4|44008.4|44024.2|44004.2|7
1730869520000|2024-11-06 05:05:20|44030.3|44010.3|44034.7|44014.7|44034.7|44014.7|44027.8|44007.8|30
1730869530000|2024-11-06 05:05:30|44039.2|44019.2|44034.7|44014.7|44041.7|44021.7|44032.2|44012.2|14
1730869540000|2024-11-06 05:05:40|44037.8|44017.8|44039.7|44019.7|44042.2|44022.2|44037.8|44017.8|9
1730869550000|2024-11-06 05:05:50|44037.2|44017.2|44042.2|44022.2|44042.2|44022.2|44037.2|44017.2|9
1730869560000|2024-11-06 05:06:00|44044.7|44024.7|44034.7|44014.7|44044.7|44024.7|44034.7|44014.7|4
1730869570000|2024-11-06 05:06:10|44034.2|44014.2|44037.2|44017.2|44039.2|44019.2|44034.2|44014.2|2
1730869580000|2024-11-06 05:06:20|44036.7|44016.7|44034.7|44014.7|44036.7|44016.7|44034.7|44014.7|1
1730869590000|2024-11-06 05:06:30|44039.7|44019.7|44049.7|44029.7|44049.7|44029.7|44039.7|44019.7|17
1730869600000|2024-11-06 05:06:40|44050.3|44030.3|44052.2|44032.2|44052.2|44032.2|44049.7|44029.7|3
1730869610000|2024-11-06 05:06:50|44049.7|44029.7|44049.7|44029.7|44059.7|44039.7|44049.7|44029.7|9
1730869620000|2024-11-06 05:07:00|44050.3|44030.3|44042.8|44022.8|44052.2|44032.2|44042.2|44022.2|5
1730869630000|2024-11-06 05:07:10|44044.7|44024.7|44059.7|44039.7|44059.7|44039.7|44042.2|44022.2|18
1730869640000|2024-11-06 05:07:20|44057.8|44037.8|44062.2|44042.2|44062.2|44042.2|44057.8|44037.8|3
1730869650000|2024-11-06 05:07:30|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.2|44044.2|11
1730869660000|2024-11-06 05:07:40|44064.2|44044.2|44067.2|44047.2|44069.7|44049.7|44062.2|44042.2|13
1730869670000|2024-11-06 05:07:50|44067.3|44047.3|44064.2|44044.2|44072.3|44052.3|44064.2|44044.2|4
1730869680000|2024-11-06 05:08:00|44061.7|44041.7|44065.3|44045.3|44065.3|44045.3|44054.8|44034.8|10
1730869690000|2024-11-06 05:08:10|44067.3|44047.3|44072.3|44052.3|44074.8|44054.8|44067.3|44047.3|5
1730869700000|2024-11-06 05:08:20|44069.8|44049.8|44074.8|44054.8|44074.8|44054.8|44069.8|44049.8|0
1730869710000|2024-11-06 05:08:30|44077.3|44057.3|44072.3|44052.3|44077.3|44057.3|44072.3|44052.3|4
1730869720000|2024-11-06 05:08:40|44072.8|44052.8|44064.8|44044.8|44076.7|44056.7|44064.8|44044.8|7
1730869730000|2024-11-06 05:08:50|44064.2|44044.2|44057.3|44037.3|44064.2|44044.2|44057.3|44037.3|3
1730869740000|2024-11-06 05:09:00|44059.8|44039.8|44074.8|44054.8|44077.3|44057.3|44057.3|44037.3|10
1730869750000|2024-11-06 05:09:10|44074.2|44054.2|44064.8|44044.8|44074.2|44054.2|44059.8|44039.8|21
1730869760000|2024-11-06 05:09:20|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44059.8|44039.8|1
1730869770000|2024-11-06 05:09:30|44062.8|44042.8|44062.3|44042.3|44062.8|44042.8|44062.3|44042.3|2
1730869780000|2024-11-06 05:09:40|44059.8|44039.8|44059.8|44039.8|44062.3|44042.3|44054.8|44034.8|6
1730869790000|2024-11-06 05:09:50|44062.3|44042.3|44054.8|44034.8|44062.3|44042.3|44054.2|44034.2|9
1730869800000|2024-11-06 05:10:00|44054.2|44034.2|44037.3|44017.3|44054.8|44034.8|44034.8|44014.8|7
1730869810000|2024-11-06 05:10:10|44037.8|44017.8|44040.3|44020.3|44042.3|44022.3|44037.3|44017.3|3
1730869820000|2024-11-06 05:10:20|44039.8|44019.8|44039.2|44019.2|44039.8|44019.8|44034.8|44014.8|16
1730869830000|2024-11-06 05:10:30|44036.7|44016.7|44039.8|44019.8|44047.3|44027.3|44036.7|44016.7|22
1730869840000|2024-11-06 05:10:40|44042.3|44022.3|44042.3|44022.3|44047.3|44027.3|44042.3|44022.3|6
1730869850000|2024-11-06 05:10:50|44041.1|44021.1|44054.8|44034.8|44054.8|44034.8|44037.8|44017.8|8
1730869860000|2024-11-06 05:11:00|44055.3|44035.3|44076.7|44056.7|44084.8|44064.8|44055.3|44035.3|34
1730869870000|2024-11-06 05:11:10|44074.8|44054.8|44105.3|44085.3|44105.3|44085.3|44074.8|44054.8|25
1730869880000|2024-11-06 05:11:20|44107.3|44087.3|44093.6|44073.6|44112.3|44092.3|44093.6|44073.6|15
1730869890000|2024-11-06 05:11:30|44089.8|44069.8|44082.3|44062.3|44089.8|44069.8|44079.8|44059.8|3
1730869900000|2024-11-06 05:11:40|44080.3|44060.3|44104.8|44084.8|44104.8|44084.8|44080.3|44060.3|10
1730869910000|2024-11-06 05:11:50|44102.3|44082.3|44092.3|44072.3|44102.3|44082.3|44089.8|44069.8|2
1730869920000|2024-11-06 05:12:00|44091.7|44071.7|44102.8|44082.8|44104.8|44084.8|44089.8|44069.8|4
1730869930000|2024-11-06 05:12:10|44104.8|44084.8|44107.8|44087.8|44107.8|44087.8|44102.3|44082.3|6
1730869940000|2024-11-06 05:12:20|44108.4|44088.4|44109.8|44089.8|44114.8|44094.8|44107.8|44087.8|4
1730869950000|2024-11-06 05:12:30|44109.2|44089.2|44097.3|44077.3|44109.2|44089.2|44094.8|44074.8|7
1730869960000|2024-11-06 05:12:40|44097.8|44077.8|44107.3|44087.3|44107.3|44087.3|44097.8|44077.8|2
1730869970000|2024-11-06 05:12:50|44102.3|44082.3|44097.8|44077.8|44106.1|44086.1|44097.3|44077.3|10
1730869980000|2024-11-06 05:13:00|44099.8|44079.8|44099.8|44079.8|44110.9|44090.9|44099.2|44079.2|9
1730869990000|2024-11-06 05:13:10|44099.2|44079.2|44099|44079|44109|44089|44097.3|44077.3|46
1730870000000|2024-11-06 05:13:20|44100.9|44080.9|44110.3|44090.3|44110.3|44090.3|44099|44079|16
1730870010000|2024-11-06 05:13:30|44111.5|44091.5|44121.5|44101.5|44124|44104|44111.5|44091.5|15
1730870020000|2024-11-06 05:13:40|44119.5|44099.5|44111.5|44091.5|44119.5|44099.5|44111.5|44091.5|1
1730870030000|2024-11-06 05:13:50|44112|44092|44112|44092|44114|44094|44109|44089|5
1730870040000|2024-11-06 05:14:00|44111.5|44091.5|44101.5|44081.5|44114|44094|44101.5|44081.5|11
1730870050000|2024-11-06 05:14:10|44102|44082|44103.4|44083.4|44106.5|44086.5|44102|44082|2
1730870060000|2024-11-06 05:14:20|44104|44084|44101.5|44081.5|44106.5|44086.5|44101.5|44081.5|1
1730870070000|2024-11-06 05:14:30|44099|44079|44104|44084|44104|44084|44097|44077|4
1730870080000|2024-11-06 05:14:40|44103.4|44083.4|44100.9|44080.9|44103.4|44083.4|44099|44079|4
1730870090000|2024-11-06 05:14:50|44101.5|44081.5|44096.5|44076.5|44101.5|44081.5|44096.5|44076.5|3
1730870100000|2024-11-06 05:15:00|44094|44074|44106.5|44086.5|44106.5|44086.5|44090.9|44070.9|26
1730870110000|2024-11-06 05:15:10|44109|44089|44111.5|44091.5|44114|44094|44109|44089|6
1730870120000|2024-11-06 05:15:20|44114|44094|44116.5|44096.5|44116.5|44096.5|44109|44089|11
1730870130000|2024-11-06 05:15:30|44119|44099|44121.5|44101.5|44124|44104|44116.5|44096.5|1
1730870140000|2024-11-06 05:15:40|44122|44102|44124|44104|44124|44104|44122|44102|1
1730870150000|2024-11-06 05:15:50|44126.5|44106.5|44125.1|44105.1|44127|44107|44124|44104|35
1730870160000|2024-11-06 05:16:00|44127|44107|44124.5|44104.5|44129.5|44109.5|44124.5|44104.5|14
1730870170000|2024-11-06 05:16:10|44122.6|44102.6|44130.7|44110.7|44130.7|44110.7|44120.1|44100.1|14
1730870180000|2024-11-06 05:16:20|44131.2|44111.2|44137.6|44117.6|44137.6|44117.6|44129.5|44109.5|2
1730870190000|2024-11-06 05:16:30|44135.7|44115.7|44138.7|44118.7|44140.7|44120.7|44135.1|44115.1|2
1730870200000|2024-11-06 05:16:40|44140.7|44120.7|44140.1|44120.1|44142.6|44122.6|44135.1|44115.1|3
1730870210000|2024-11-06 05:16:50|44137.6|44117.6|44133.2|44113.2|44137.6|44117.6|44133.2|44113.2|3
1730870220000|2024-11-06 05:17:00|44130.7|44110.7|44135.1|44115.1|44140.1|44120.1|44130.1|44110.1|4
1730870230000|2024-11-06 05:17:10|44132.6|44112.6|44130.1|44110.1|44132.6|44112.6|44127|44107|13
1730870240000|2024-11-06 05:17:20|44131.2|44111.2|44135.1|44115.1|44136.2|44116.2|44131.2|44111.2|3
1730870250000|2024-11-06 05:17:30|44134.5|44114.5|44145.1|44125.1|44150.1|44130.1|44132.6|44112.6|5
1730870260000|2024-11-06 05:17:40|44147.6|44127.6|44142.6|44122.6|44147.6|44127.6|44140.1|44120.1|5
1730870270000|2024-11-06 05:17:50|44140.1|44120.1|44140.1|44120.1|44142.6|44122.6|44137.6|44117.6|6
1730870280000|2024-11-06 05:18:00|44140.7|44120.7|44145.1|44125.1|44147|44127|44140.7|44120.7|5
1730870290000|2024-11-06 05:18:10|44150.1|44130.1|44148.2|44128.2|44150.1|44130.1|44147.6|44127.6|4
1730870300000|2024-11-06 05:18:20|44150.1|44130.1|44147.6|44127.6|44150.1|44130.1|44147.6|44127.6|3
1730870310000|2024-11-06 05:18:30|44150.1|44130.1|44150.1|44130.1|44150.1|44130.1|44147.6|44127.6|7
1730870320000|2024-11-06 05:18:40|44149.5|44129.5|44145.1|44125.1|44149.5|44129.5|44145.1|44125.1|13
1730870330000|2024-11-06 05:18:50|44143.2|44123.2|44140.1|44120.1|44143.2|44123.2|44140.1|44120.1|2
1730870340000|2024-11-06 05:19:00|44139|44119|44127.6|44107.6|44139|44119|44127.6|44107.6|6
1730870350000|2024-11-06 05:19:10|44125.7|44105.7|44111.5|44091.5|44125.7|44105.7|44109.5|44089.5|10
1730870360000|2024-11-06 05:19:20|44114|44094|44111.5|44091.5|44114|44094|44109|44089|18
1730870370000|2024-11-06 05:19:30|44110.9|44090.9|44106.5|44086.5|44110.9|44090.9|44106.5|44086.5|5
1730870380000|2024-11-06 05:19:40|44109|44089|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|1
1730870390000|2024-11-06 05:19:50|44110.9|44090.9|44121.5|44101.5|44121.5|44101.5|44109|44089|4
1730870400000|2024-11-06 05:20:00|44122|44102|44129|44109|44129|44109|44121.5|44101.5|2
1730870410000|2024-11-06 05:20:10|44126.5|44106.5|44134|44114|44141.5|44121.5|44126.5|44106.5|1
1730870420000|2024-11-06 05:20:20|44131.5|44111.5|44121.5|44101.5|44131.5|44111.5|44121.5|44101.5|4
1730870430000|2024-11-06 05:20:30|44120.9|44100.9|44134.6|44114.6|44134.6|44114.6|44119|44099|13
1730870440000|2024-11-06 05:20:40|44134|44114|44145.1|44125.1|44145.1|44125.1|44134|44114|3
1730870450000|2024-11-06 05:20:50|44146.2|44126.2|44144.6|44124.6|44164.6|44144.6|44144.6|44124.6|10
1730870460000|2024-11-06 05:21:00|44142.1|44122.1|44144|44124|44144.6|44124.6|44136.5|44116.5|20
1730870470000|2024-11-06 05:21:10|44144.6|44124.6|44144|44124|44146.5|44126.5|44141.5|44121.5|18
1730870480000|2024-11-06 05:21:20|44144.6|44124.6|44152.1|44132.1|44154.6|44134.6|44142.1|44122.1|3
1730870490000|2024-11-06 05:21:30|44151.5|44131.5|44142.1|44122.1|44151.5|44131.5|44142.1|44122.1|4
1730870500000|2024-11-06 05:21:40|44144.6|44124.6|44147.1|44127.1|44147.1|44127.1|44144.6|44124.6|6
1730870510000|2024-11-06 05:21:50|44149.6|44129.6|44147.1|44127.1|44149.6|44129.6|44142.6|44122.6|18
1730870520000|2024-11-06 05:22:00|44149.6|44129.6|44142.1|44122.1|44149.6|44129.6|44139.6|44119.6|6
1730870530000|2024-11-06 05:22:10|44139.6|44119.6|44142.1|44122.1|44144|44124|44139.6|44119.6|8
1730870540000|2024-11-06 05:22:20|44139.6|44119.6|44136.5|44116.5|44144.6|44124.6|44136.5|44116.5|8
1730870550000|2024-11-06 05:22:30|44134|44114|44127.1|44107.1|44134|44114|44122.1|44102.1|4
1730870560000|2024-11-06 05:22:40|44125.1|44105.1|44121.5|44101.5|44127.1|44107.1|44121.5|44101.5|2
1730870570000|2024-11-06 05:22:50|44123.4|44103.4|44129|44109|44129|44109|44122.1|44102.1|0
1730870580000|2024-11-06 05:23:00|44126.5|44106.5|44129|44109|44129|44109|44124|44104|2
1730870590000|2024-11-06 05:23:10|44127.9|44107.9|44129.6|44109.6|44129.6|44109.6|44124|44104|5
1730870600000|2024-11-06 05:23:20|44131.5|44111.5|44131.5|44111.5|44133.4|44113.4|44129|44109|6
1730870610000|2024-11-06 05:23:30|44132.1|44112.1|44124.6|44104.6|44134.6|44114.6|44124.6|44104.6|5
1730870620000|2024-11-06 05:23:40|44124|44104|44122.1|44102.1|44124.6|44104.6|44122.1|44102.1|1
1730870630000|2024-11-06 05:23:50|44119.6|44099.6|44112.1|44092.1|44119.6|44099.6|44112.1|44092.1|5
1730870640000|2024-11-06 05:24:00|44129.6|44109.6|44127.6|44107.6|44134.6|44114.6|44122.1|44102.1|18
1730870650000|2024-11-06 05:24:10|44128.2|44108.2|44127.1|44107.1|44130.1|44110.1|44125.1|44105.1|3
1730870660000|2024-11-06 05:24:20|44126.5|44106.5|44120.9|44100.9|44127.1|44107.1|44120.9|44100.9|14
1730870670000|2024-11-06 05:24:30|44116.5|44096.5|44109|44089|44116.5|44096.5|44109|44089|18
1730870680000|2024-11-06 05:24:40|44108.4|44088.4|44106.5|44086.5|44108.4|44088.4|44101.5|44081.5|10
1730870690000|2024-11-06 05:24:50|44119|44099|44119|44099|44121.5|44101.5|44116.5|44096.5|5
1730870700000|2024-11-06 05:25:00|44117.1|44097.1|44117.6|44097.6|44139|44119|44116.5|44096.5|23
1730870710000|2024-11-06 05:25:10|44118.2|44098.2|44122.6|44102.6|44122.6|44102.6|44118.2|44098.2|0
1730870720000|2024-11-06 05:25:20|44123.2|44103.2|44122.6|44102.6|44125.1|44105.1|44122.6|44102.6|0
1730870730000|2024-11-06 05:25:30|44122.1|44102.1|44122.6|44102.6|44122.6|44102.6|44120.1|44100.1|2
1730870740000|2024-11-06 05:25:40|44123.2|44103.2|44122.6|44102.6|44125.1|44105.1|44122.6|44102.6|2
1730870750000|2024-11-06 05:25:50|44120.1|44100.1|44124.6|44104.6|44124.6|44104.6|44120.1|44100.1|4
1730870760000|2024-11-06 05:26:00|44124|44104|44125.1|44105.1|44127.6|44107.6|44122.1|44102.1|3
1730870770000|2024-11-06 05:26:10|44127.6|44107.6|44122.1|44102.1|44130.1|44110.1|44122.1|44102.1|0
1730870780000|2024-11-06 05:26:20|44119.6|44099.6|44119.6|44099.6|44122.1|44102.1|44117.1|44097.1|2
1730870790000|2024-11-06 05:26:30|44114.6|44094.6|44114.6|44094.6|44119.6|44099.6|44114.6|44094.6|2
1730870800000|2024-11-06 05:26:40|44117.1|44097.1|44112.1|44092.1|44117.1|44097.1|44112.1|44092.1|3
1730870810000|2024-11-06 05:26:50|44111.5|44091.5|44104.6|44084.6|44111.5|44091.5|44104.6|44084.6|3
1730870820000|2024-11-06 05:27:00|44105.1|44085.1|44109.6|44089.6|44116.5|44096.5|44105.1|44085.1|1
1730870830000|2024-11-06 05:27:10|44112.1|44092.1|44117.1|44097.1|44119.6|44099.6|44112.1|44092.1|3
1730870840000|2024-11-06 05:27:20|44117.6|44097.6|44117.1|44097.1|44122.1|44102.1|44117.1|44097.1|1
1730870850000|2024-11-06 05:27:30|44117.6|44097.6|44114.6|44094.6|44119|44099|44114.6|44094.6|1
1730870860000|2024-11-06 05:27:40|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|1
1730870870000|2024-11-06 05:27:50|44114|44094|44122.1|44102.1|44122.1|44102.1|44114|44094|3
1730870880000|2024-11-06 05:28:00|44119.6|44099.6|44097.1|44077.1|44122.1|44102.1|44097.1|44077.1|11
1730870890000|2024-11-06 05:28:10|44095.1|44075.1|44097.1|44077.1|44102.1|44082.1|44094.6|44074.6|5
1730870900000|2024-11-06 05:28:20|44095.9|44075.9|44080.1|44060.1|44095.9|44075.9|44077.1|44057.1|13
1730870910000|2024-11-06 05:28:30|44080.7|44060.7|44084|44064|44087.1|44067.1|44080.1|44060.1|5
1730870920000|2024-11-06 05:28:40|44082.6|44062.6|44074.6|44054.6|44082.6|44062.6|44074.6|44054.6|22
1730870930000|2024-11-06 05:28:50|44072.1|44052.1|44090.1|44070.1|44092.6|44072.6|44072.1|44052.1|12
1730870940000|2024-11-06 05:29:00|44090.7|44070.7|44102.6|44082.6|44102.6|44082.6|44090.7|44070.7|5
1730870950000|2024-11-06 05:29:10|44103.2|44083.2|44104.6|44084.6|44105.1|44085.1|44103.2|44083.2|3
1730870960000|2024-11-06 05:29:20|44105.1|44085.1|44107.1|44087.1|44109.6|44089.6|44105.1|44085.1|1
1730870970000|2024-11-06 05:29:30|44104.6|44084.6|44097.1|44077.1|44104.6|44084.6|44097.1|44077.1|2
1730870980000|2024-11-06 05:29:40|44094.6|44074.6|44096.5|44076.5|44097.6|44077.6|44094.6|44074.6|5
1730870990000|2024-11-06 05:29:50|44097.1|44077.1|44092.1|44072.1|44097.1|44077.1|44092.1|44072.1|3
1730871000000|2024-11-06 05:30:00|44094.6|44074.6|44047.1|44027.1|44094.6|44074.6|44038.5|44018.5|94
1730871010000|2024-11-06 05:30:10|44049.6|44029.6|44052.1|44032.1|44054.6|44034.6|44037.1|44017.1|25
1730871020000|2024-11-06 05:30:20|44054.6|44034.6|44046|44026|44057.6|44037.6|44046|44026|7
1730871030000|2024-11-06 05:30:30|44046.5|44026.5|44056.5|44036.5|44056.5|44036.5|44044|44024|7
1730871040000|2024-11-06 05:30:40|44057.1|44037.1|44061.5|44041.5|44064|44044|44056.5|44036.5|4
1730871050000|2024-11-06 05:30:50|44064|44044|44059|44039|44064|44044|44056.5|44036.5|13
1730871060000|2024-11-06 05:31:00|44061.5|44041.5|44056|44036|44069.6|44049.6|44056|44036|23
1730871070000|2024-11-06 05:31:10|44054|44034|44047.1|44027.1|44054|44034|44047.1|44027.1|12
1730871080000|2024-11-06 05:31:20|44049.6|44029.6|44049.6|44029.6|44054.6|44034.6|44047.1|44027.1|1
1730871090000|2024-11-06 05:31:30|44052.1|44032.1|44044.6|44024.6|44052.1|44032.1|44044.6|44024.6|10
1730871100000|2024-11-06 05:31:40|44045.2|44025.2|44052.1|44032.1|44052.1|44032.1|44045.2|44025.2|2
1730871110000|2024-11-06 05:31:50|44054.6|44034.6|44042.1|44022.1|44054.6|44034.6|44042.1|44022.1|8
1730871120000|2024-11-06 05:32:00|44044|44024|44036|44016|44049.6|44029.6|44034|44014|10
1730871130000|2024-11-06 05:32:10|44035.4|44015.4|44027.1|44007.1|44035.4|44015.4|44025.2|44005.2|19
1730871140000|2024-11-06 05:32:20|44024.6|44004.6|44014.6|43994.6|44027.1|44007.1|44009.6|43989.6|5
1730871150000|2024-11-06 05:32:30|44017.1|43997.1|44014.6|43994.6|44019|43999|44012.7|43992.7|19
1730871160000|2024-11-06 05:32:40|44014|43994|44012.1|43992.1|44014.6|43994.6|44012.1|43992.1|1
1730871170000|2024-11-06 05:32:50|44014.6|43994.6|44017.1|43997.1|44017.1|43997.1|44012.1|43992.1|2
1730871180000|2024-11-06 05:33:00|44019.6|43999.6|44019.6|43999.6|44020.2|44000.2|44014.6|43994.6|4
1730871190000|2024-11-06 05:33:10|44022.1|44002.1|44019.6|43999.6|44024.6|44004.6|44019.6|43999.6|1
1730871200000|2024-11-06 05:33:20|44022.1|44002.1|44019.6|43999.6|44022.1|44002.1|44016.5|43996.5|0
1730871210000|2024-11-06 05:33:30|44017.1|43997.1|44012.7|43992.7|44017.7|43997.7|44012.7|43992.7|3
1730871220000|2024-11-06 05:33:40|44010.2|43990.2|44003.2|43983.2|44012.1|43992.1|44002.7|43982.7|11
1730871230000|2024-11-06 05:33:50|44005.2|43985.2|44004.6|43984.6|44012.1|43992.1|44002.7|43982.7|2
1730871240000|2024-11-06 05:34:00|44006.5|43986.5|44009.6|43989.6|44009.6|43989.6|44002.1|43982.1|8
1730871250000|2024-11-06 05:34:10|44009|43989|43989.6|43969.6|44009.6|43989.6|43989|43969|19
1730871260000|2024-11-06 05:34:20|43989|43969|43984.6|43964.6|43991.5|43971.5|43982.1|43962.1|14
1730871270000|2024-11-06 05:34:30|43984|43964|43974.6|43954.6|43984.6|43964.6|43974.6|43954.6|1
1730871280000|2024-11-06 05:34:40|43979.6|43959.6|43982.1|43962.1|43982.1|43962.1|43977.1|43957.1|7
1730871290000|2024-11-06 05:34:50|43984.6|43964.6|43979.6|43959.6|43984.6|43964.6|43977.1|43957.1|5
1730871300000|2024-11-06 05:35:00|43979|43959|43987.1|43967.1|43989.6|43969.6|43979|43959|4
1730871310000|2024-11-06 05:35:10|43982.1|43962.1|43979.6|43959.6|43984.6|43964.6|43979.6|43959.6|5
1730871320000|2024-11-06 05:35:20|43980.2|43960.2|43974.6|43954.6|43982.1|43962.1|43972.1|43952.1|10
1730871330000|2024-11-06 05:35:30|43974|43954|43959.6|43939.6|43974|43954|43957.1|43937.1|5
1730871340000|2024-11-06 05:35:40|43959|43939|43964.6|43944.6|43964.6|43944.6|43957.1|43937.1|8
1730871350000|2024-11-06 05:35:50|43967.1|43947.1|43962.1|43942.1|43967.1|43947.1|43959.6|43939.6|3
1730871360000|2024-11-06 05:36:00|43959.6|43939.6|43959.6|43939.6|43962.1|43942.1|43957.1|43937.1|8
1730871370000|2024-11-06 05:36:10|43957.1|43937.1|43962.1|43942.1|43962.1|43942.1|43954.6|43934.6|8
1730871380000|2024-11-06 05:36:20|43964.6|43944.6|43964.6|43944.6|43967.1|43947.1|43959.6|43939.6|2
1730871390000|2024-11-06 05:36:30|43965.2|43945.2|43964.6|43944.6|43965.2|43945.2|43962.1|43942.1|1
1730871400000|2024-11-06 05:36:40|43964|43944|43969.6|43949.6|43984.6|43964.6|43959.6|43939.6|20
1730871410000|2024-11-06 05:36:50|43972.1|43952.1|43965.2|43945.2|43972.1|43952.1|43962.1|43942.1|10
1730871420000|2024-11-06 05:37:00|43967.1|43947.1|43969.6|43949.6|43972.1|43952.1|43967.1|43947.1|5
1730871430000|2024-11-06 05:37:10|43971.5|43951.5|43969|43949|43974|43954|43969|43949|4
1730871440000|2024-11-06 05:37:20|43966.5|43946.5|43969|43949|43974|43954|43966.5|43946.5|7
1730871450000|2024-11-06 05:37:30|43966.5|43946.5|43953.5|43933.5|43966.5|43946.5|43953.5|43933.5|10
1730871460000|2024-11-06 05:37:40|43949|43929|43949|43929|43954|43934|43948.5|43928.5|18
1730871470000|2024-11-06 05:37:50|43948.5|43928.5|43952.7|43932.7|43955.2|43935.2|43948.5|43928.5|15
1730871480000|2024-11-06 05:38:00|43953.2|43933.2|43950.2|43930.2|43954.6|43934.6|43950.2|43930.2|3
1730871490000|2024-11-06 05:38:10|43947.7|43927.7|43955.2|43935.2|43955.7|43935.7|43947.7|43927.7|6
1730871500000|2024-11-06 05:38:20|43955.7|43935.7|43955.2|43935.2|43957.7|43937.7|43952.7|43932.7|4
1730871510000|2024-11-06 05:38:30|43957.7|43937.7|43957.7|43937.7|43960.2|43940.2|43955.2|43935.2|2
1730871520000|2024-11-06 05:38:40|43958.2|43938.2|43962.7|43942.7|43962.7|43942.7|43957.7|43937.7|3
1730871530000|2024-11-06 05:38:50|43963.2|43943.2|43967.7|43947.7|43967.7|43947.7|43963.2|43943.2|6
1730871540000|2024-11-06 05:39:00|43970.2|43950.2|43972.1|43952.1|43972.1|43952.1|43967.7|43947.7|25
1730871550000|2024-11-06 05:39:10|43973.2|43953.2|43972.7|43952.7|43978.2|43958.2|43970.2|43950.2|8
1730871560000|2024-11-06 05:39:20|43974.6|43954.6|43974.6|43954.6|43977.7|43957.7|43972.7|43952.7|4
1730871570000|2024-11-06 05:39:30|43972.7|43952.7|43972.7|43952.7|43977.1|43957.1|43972.7|43952.7|0
1730871580000|2024-11-06 05:39:40|43975.2|43955.2|43985.2|43965.2|43985.2|43965.2|43972.7|43952.7|3
1730871590000|2024-11-06 05:39:50|43987.1|43967.1|43997.7|43977.7|43997.7|43977.7|43984.6|43964.6|2
1730871600000|2024-11-06 05:40:00|43997.1|43977.1|44019.6|43999.6|44019.6|43999.6|43997.1|43977.1|10
1730871610000|2024-11-06 05:40:10|44022.1|44002.1|44034.6|44014.6|44034.6|44014.6|44017.1|43997.1|6
1730871620000|2024-11-06 05:40:20|44035.2|44015.2|44044.6|44024.6|44047.1|44027.1|44034.6|44014.6|2
1730871630000|2024-11-06 05:40:30|44042.1|44022.1|44052.1|44032.1|44052.1|44032.1|44039.6|44019.6|3
1730871640000|2024-11-06 05:40:40|44054.6|44034.6|44050.7|44030.7|44060.2|44040.2|44050.7|44030.7|5
1730871650000|2024-11-06 05:40:50|44045.7|44025.7|44050.2|44030.2|44050.2|44030.2|44042.7|44022.7|10
1730871660000|2024-11-06 05:41:00|44049.6|44029.6|44035.2|44015.2|44049.6|44029.6|44035.2|44015.2|9
1730871670000|2024-11-06 05:41:10|44036.3|44016.3|44044.6|44024.6|44045.2|44025.2|44035.2|44015.2|9
1730871680000|2024-11-06 05:41:20|44042.7|44022.7|44050.2|44030.2|44050.2|44030.2|44040.2|44020.2|2
1730871690000|2024-11-06 05:41:30|44050.7|44030.7|44042.7|44022.7|44054.6|44034.6|44042.7|44022.7|3
1730871700000|2024-11-06 05:41:40|44044.6|44024.6|44047.7|44027.7|44050.2|44030.2|44042.7|44022.7|1
1730871710000|2024-11-06 05:41:50|44047.1|44027.1|44045.2|44025.2|44048.3|44028.3|44042.7|44022.7|7
1730871720000|2024-11-06 05:42:00|44044.6|44024.6|44052.7|44032.7|44052.7|44032.7|44042.7|44022.7|6
1730871730000|2024-11-06 05:42:10|44052.1|44032.1|44047.7|44027.7|44052.7|44032.7|44045.8|44025.8|13
1730871740000|2024-11-06 05:42:20|44047.1|44027.1|44044.6|44024.6|44050.2|44030.2|44044.6|44024.6|0
1730871750000|2024-11-06 05:42:30|44042.7|44022.7|44047.1|44027.1|44062.1|44042.1|44042.7|44022.7|10
1730871760000|2024-11-06 05:42:40|44046.6|44026.6|44054.6|44034.6|44054.6|44034.6|44046.6|44026.6|7
1730871770000|2024-11-06 05:42:50|44057.1|44037.1|44054.6|44034.6|44064.6|44044.6|44054.6|44034.6|3
1730871780000|2024-11-06 05:43:00|44052.1|44032.1|44044.6|44024.6|44054.6|44034.6|44044.6|44024.6|1
1730871790000|2024-11-06 05:43:10|44047.1|44027.1|44051.6|44031.6|44054.6|44034.6|44044.6|44024.6|13
1730871800000|2024-11-06 05:43:20|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|44044.6|44024.6|2
1730871810000|2024-11-06 05:43:30|44044.6|44024.6|44049.6|44029.6|44049.6|44029.6|44044.6|44024.6|2
1730871820000|2024-11-06 05:43:40|44049.1|44029.1|44059.6|44039.6|44059.6|44039.6|44047.1|44027.1|9
1730871830000|2024-11-06 05:43:50|44057.1|44037.1|44057.1|44037.1|44059.6|44039.6|44052.1|44032.1|4
1730871840000|2024-11-06 05:44:00|44059.1|44039.1|44062.1|44042.1|44062.1|44042.1|44057.1|44037.1|5
1730871850000|2024-11-06 05:44:10|44065.2|44045.2|44064.6|44044.6|44067.1|44047.1|44064.6|44044.6|2
1730871860000|2024-11-06 05:44:20|44069.6|44049.6|44064.6|44044.6|44069.6|44049.6|44062.7|44042.7|0
1730871870000|2024-11-06 05:44:30|44064.1|44044.1|44059.6|44039.6|44067.1|44047.1|44059.6|44039.6|7
1730871880000|2024-11-06 05:44:40|44062.1|44042.1|44059.6|44039.6|44065.2|44045.2|44059.6|44039.6|2
1730871890000|2024-11-06 05:44:50|44060.2|44040.2|44059.1|44039.1|44064.6|44044.6|44057.1|44037.1|9
1730871900000|2024-11-06 05:45:00|44055.2|44035.2|44049.6|44029.6|44055.2|44035.2|44044.6|44024.6|3
1730871910000|2024-11-06 05:45:10|44050.2|44030.2|44059.6|44039.6|44059.6|44039.6|44050.2|44030.2|2
1730871920000|2024-11-06 05:45:20|44061.6|44041.6|44062.1|44042.1|44064.6|44044.6|44059.6|44039.6|6
1730871930000|2024-11-06 05:45:30|44061.6|44041.6|44054.6|44034.6|44062.1|44042.1|44054.6|44034.6|2
1730871940000|2024-11-06 05:45:40|44054.1|44034.1|44059.6|44039.6|44059.6|44039.6|44052.1|44032.1|1
1730871950000|2024-11-06 05:45:50|44057.7|44037.7|44064.6|44044.6|44064.6|44044.6|44052.1|44032.1|4
1730871960000|2024-11-06 05:46:00|44062.7|44042.7|44075.2|44055.2|44076.6|44056.6|44059.6|44039.6|4
1730871970000|2024-11-06 05:46:10|44079.1|44059.1|44085.2|44065.2|44092.1|44072.1|44079.1|44059.1|10
1730871980000|2024-11-06 05:46:20|44087.7|44067.7|44097.7|44077.7|44097.7|44077.7|44087.7|44067.7|6
1730871990000|2024-11-06 05:46:30|44095.2|44075.2|44097.7|44077.7|44102.1|44082.1|44092.7|44072.7|25
1730872000000|2024-11-06 05:46:40|44098.3|44078.3|44099.6|44079.6|44100.2|44080.2|44092.7|44072.7|5
1730872010000|2024-11-06 05:46:50|44098.3|44078.3|44110.8|44090.8|44110.8|44090.8|44095.2|44075.2|9
1730872020000|2024-11-06 05:47:00|44112.7|44092.7|44125.8|44105.8|44127.7|44107.7|44112.7|44092.7|9
1730872030000|2024-11-06 05:47:10|44130.2|44110.2|44120.2|44100.2|44130.2|44110.2|44120.2|44100.2|20
1730872040000|2024-11-06 05:47:20|44122.7|44102.7|44125.8|44105.8|44127.7|44107.7|44120.2|44100.2|2
1730872050000|2024-11-06 05:47:30|44127.7|44107.7|44120.8|44100.8|44127.7|44107.7|44117.7|44097.7|10
1730872060000|2024-11-06 05:47:40|44122.7|44102.7|44122.7|44102.7|44127.7|44107.7|44120.2|44100.2|7
1730872070000|2024-11-06 05:47:50|44122.1|44102.1|44110.2|44090.2|44122.7|44102.7|44107.7|44087.7|7
1730872080000|2024-11-06 05:48:00|44113.3|44093.3|44117.1|44097.1|44117.7|44097.7|44107.7|44087.7|4
1730872090000|2024-11-06 05:48:10|44117.7|44097.7|44115.2|44095.2|44117.7|44097.7|44112.7|44092.7|5
1730872100000|2024-11-06 05:48:20|44114.6|44094.6|44110.2|44090.2|44117.1|44097.1|44105.2|44085.2|5
1730872110000|2024-11-06 05:48:30|44112.7|44092.7|44112.7|44092.7|44112.7|44092.7|44105.8|44085.8|5
1730872120000|2024-11-06 05:48:40|44112.1|44092.1|44115.2|44095.2|44115.2|44095.2|44107.7|44087.7|4
1730872130000|2024-11-06 05:48:50|44115.8|44095.8|44117.7|44097.7|44120.2|44100.2|44114.6|44094.6|3
1730872140000|2024-11-06 05:49:00|44120.2|44100.2|44115.2|44095.2|44120.2|44100.2|44115.2|44095.2|1
1730872150000|2024-11-06 05:49:10|44112.7|44092.7|44122.1|44102.1|44122.7|44102.7|44112.7|44092.7|4
1730872160000|2024-11-06 05:49:20|44120.2|44100.2|44110.2|44090.2|44122.7|44102.7|44110.2|44090.2|1
1730872170000|2024-11-06 05:49:30|44108.3|44088.3|44107.7|44087.7|44110.2|44090.2|44105.2|44085.2|1
1730872180000|2024-11-06 05:49:40|44110.2|44090.2|44112.7|44092.7|44112.7|44092.7|44107.7|44087.7|0
1730872190000|2024-11-06 05:49:50|44113.3|44093.3|44110.2|44090.2|44115.2|44095.2|44110.2|44090.2|9
1730872200000|2024-11-06 05:50:00|44110.8|44090.8|44112.7|44092.7|44117.7|44097.7|44110.2|44090.2|7
1730872210000|2024-11-06 05:50:10|44114.7|44094.7|44110.2|44090.2|44114.7|44094.7|44110.2|44090.2|3
1730872220000|2024-11-06 05:50:20|44114.7|44094.7|44117.2|44097.2|44122.2|44102.2|44114.7|44094.7|41
1730872230000|2024-11-06 05:50:30|44115.2|44095.2|44120.2|44100.2|44120.2|44100.2|44115.2|44095.2|4
1730872240000|2024-11-06 05:50:40|44122.7|44102.7|44117.7|44097.7|44122.7|44102.7|44115.8|44095.8|2
1730872250000|2024-11-06 05:50:50|44117.2|44097.2|44120.2|44100.2|44120.2|44100.2|44112.7|44092.7|3
1730872260000|2024-11-06 05:51:00|44119.7|44099.7|44125.2|44105.2|44127.7|44107.7|44117.7|44097.7|11
1730872270000|2024-11-06 05:51:10|44122.7|44102.7|44126.6|44106.6|44127.2|44107.2|44122.2|44102.2|60
1730872280000|2024-11-06 05:51:20|44129.1|44109.1|44126.6|44106.6|44129.1|44109.1|44123.5|44103.5|4
1730872290000|2024-11-06 05:51:30|44126|44106|44121.6|44101.6|44126.6|44106.6|44121.6|44101.6|3
1730872300000|2024-11-06 05:51:40|44126.6|44106.6|44124.1|44104.1|44126.6|44106.6|44121.6|44101.6|0
1730872310000|2024-11-06 05:51:50|44121.6|44101.6|44111.6|44091.6|44124.1|44104.1|44111.6|44091.6|5
1730872320000|2024-11-06 05:52:00|44112.2|44092.2|44096.6|44076.6|44114.1|44094.1|44094.1|44074.1|17
1730872330000|2024-11-06 05:52:10|44094.1|44074.1|44089.1|44069.1|44096.6|44076.6|44081.6|44061.6|7
1730872340000|2024-11-06 05:52:20|44088.5|44068.5|44068.5|44048.5|44091.6|44071.6|44066|44046|17
1730872350000|2024-11-06 05:52:30|44066.6|44046.6|44061.6|44041.6|44068.5|44048.5|44041.6|44021.6|46
1730872360000|2024-11-06 05:52:40|44061|44041|44039.1|44019.1|44061.6|44041.6|44038.5|44018.5|56
1730872370000|2024-11-06 05:52:50|44038.5|44018.5|44039.1|44019.1|44044.1|44024.1|44036.6|44016.6|13
1730872380000|2024-11-06 05:53:00|44041.6|44021.6|44036.6|44016.6|44041.6|44021.6|44036|44016|1
1730872390000|2024-11-06 05:53:10|44039.1|44019.1|44041.6|44021.6|44044.7|44024.7|44039.1|44019.1|3
1730872400000|2024-11-06 05:53:20|44039.1|44019.1|44034.1|44014.1|44041.6|44021.6|44034.1|44014.1|5
1730872410000|2024-11-06 05:53:30|44033.5|44013.5|44036.6|44016.6|44039.1|44019.1|44033.5|44013.5|3
1730872420000|2024-11-06 05:53:40|44037.2|44017.2|44039.1|44019.1|44040.5|44020.5|44036.6|44016.6|7
1730872430000|2024-11-06 05:53:50|44041.6|44021.6|44046|44026|44046|44026|44041|44021|9
1730872440000|2024-11-06 05:54:00|44044.1|44024.1|44049.1|44029.1|44054.1|44034.1|44041.6|44021.6|5
1730872450000|2024-11-06 05:54:10|44048.5|44028.5|44050.2|44030.2|44050.2|44030.2|44044.1|44024.1|6
1730872460000|2024-11-06 05:54:20|44054.1|44034.1|44066.6|44046.6|44066.6|44046.6|44054.1|44034.1|3
1730872470000|2024-11-06 05:54:30|44066|44046|44061.6|44041.6|44074.1|44054.1|44061.6|44041.6|5
1730872480000|2024-11-06 05:54:40|44063.5|44043.5|44069.1|44049.1|44069.1|44049.1|44056.6|44036.6|5
1730872490000|2024-11-06 05:54:50|44071.6|44051.6|44069.7|44049.7|44076.6|44056.6|44067.2|44047.2|2
1730872500000|2024-11-06 05:55:00|44071.6|44051.6|44071.6|44051.6|44072.7|44052.7|44066.6|44046.6|4
1730872510000|2024-11-06 05:55:10|44069.1|44049.1|44074.1|44054.1|44074.1|44054.1|44069.1|44049.1|5
1730872520000|2024-11-06 05:55:20|44074.7|44054.7|44064.1|44044.1|44075.2|44055.2|44064.1|44044.1|6
1730872530000|2024-11-06 05:55:30|44061.6|44041.6|44051.6|44031.6|44064.1|44044.1|44051.6|44031.6|2
1730872540000|2024-11-06 05:55:40|44054.1|44034.1|44059.7|44039.7|44062.2|44042.2|44051.6|44031.6|0
1730872550000|2024-11-06 05:55:50|44059.1|44039.1|44028.5|44008.5|44074.1|44054.1|44028|44008|15
1730872560000|2024-11-06 05:56:00|44026.6|44006.6|44021.6|44001.6|44029.1|44009.1|44019.1|43999.1|9
1730872570000|2024-11-06 05:56:10|43974.4|43954.4|43996|43976|43996.6|43976.6|43974.4|43954.4|73
1730872580000|2024-11-06 05:56:20|43994.1|43974.1|43999.1|43979.1|43999.1|43979.1|43991.6|43971.6|4
1730872590000|2024-11-06 05:56:30|43996.6|43976.6|43999.1|43979.1|44001.6|43981.6|43996.6|43976.6|7
1730872600000|2024-11-06 05:56:40|43996.6|43976.6|44006.6|43986.6|44006.6|43986.6|43996.6|43976.6|11
1730872610000|2024-11-06 05:56:50|44009.1|43989.1|44006.6|43986.6|44009.1|43989.1|44001.6|43981.6|1
1730872620000|2024-11-06 05:57:00|44006|43986|44006.6|43986.6|44016.6|43996.6|44006|43986|6
1730872630000|2024-11-06 05:57:10|44007.2|43987.2|44016.6|43996.6|44016.6|43996.6|44006.6|43986.6|7
1730872640000|2024-11-06 05:57:20|44014.1|43994.1|44011.6|43991.6|44014.1|43994.1|44007.7|43987.7|3
1730872650000|2024-11-06 05:57:30|44016.6|43996.6|44021.6|44001.6|44021.6|44001.6|44011|43991|10
1730872660000|2024-11-06 05:57:40|44026|44006|44013.5|43993.5|44026|44006|44013|43993|3
1730872670000|2024-11-06 05:57:50|44011.6|43991.6|44006.6|43986.6|44011.6|43991.6|44006.6|43986.6|9
1730872680000|2024-11-06 05:58:00|44006|43986|43998.6|43978.6|44011.6|43991.6|43998.5|43978.5|8
1730872690000|2024-11-06 05:58:10|43999.1|43979.1|44001.6|43981.6|44004.7|43984.7|43996.6|43976.6|3
1730872700000|2024-11-06 05:58:20|44001.1|43981.1|44001.1|43981.1|44004.1|43984.1|43999.1|43979.1|2
1730872710000|2024-11-06 05:58:30|43999.1|43979.1|44001.6|43981.6|44006.6|43986.6|43999.1|43979.1|3
1730872720000|2024-11-06 05:58:40|44004.1|43984.1|44001.6|43981.6|44004.1|43984.1|44001.6|43981.6|0
1730872730000|2024-11-06 05:58:50|44001.1|43981.1|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|0
1730872740000|2024-11-06 05:59:00|44001.6|43981.6|44001.6|43981.6|44004.1|43984.1|44001.6|43981.6|9
1730872750000|2024-11-06 05:59:10|44002.2|43982.2|44009.7|43989.7|44012.2|43992.2|44001.6|43981.6|3
1730872760000|2024-11-06 05:59:20|44012.2|43992.2|44006.6|43986.6|44016.6|43996.6|44006.6|43986.6|6
1730872770000|2024-11-06 05:59:30|44008.6|43988.6|44006.6|43986.6|44011.6|43991.6|44001.6|43981.6|1
1730872780000|2024-11-06 05:59:40|44002.7|43982.7|43996.6|43976.6|44006.6|43986.6|43996.6|43976.6|1
1730872790000|2024-11-06 05:59:50|43996.1|43976.1|43996.6|43976.6|44001.6|43981.6|43994.1|43974.1|3
1730872800000|2024-11-06 06:00:00|43996.1|43976.1|43996.6|43976.6|44001.6|43981.6|43991.6|43971.6|11
1730872810000|2024-11-06 06:00:10|43999.1|43979.1|43999.1|43979.1|44004.1|43984.1|43997.2|43977.2|8
1730872820000|2024-11-06 06:00:20|43998.6|43978.6|43994.1|43974.1|43998.6|43978.6|43991.6|43971.6|2
1730872830000|2024-11-06 06:00:30|43993.6|43973.6|43999.1|43979.1|44001.6|43981.6|43991.6|43971.6|2
1730872840000|2024-11-06 06:00:40|43996.6|43976.6|43991.6|43971.6|43996.6|43976.6|43991.6|43971.6|4
1730872850000|2024-11-06 06:00:50|43989.1|43969.1|43984.1|43964.1|43989.1|43969.1|43984.1|43964.1|12
1730872860000|2024-11-06 06:01:00|43981.6|43961.6|43984.1|43964.1|43984.1|43964.1|43977.2|43957.2|19
1730872870000|2024-11-06 06:01:10|43983.6|43963.6|43981.6|43961.6|43986.6|43966.6|43981.6|43961.6|7
1730872880000|2024-11-06 06:01:20|43980.5|43960.5|43981.6|43961.6|43981.6|43961.6|43976.6|43956.6|2
1730872890000|2024-11-06 06:01:30|43984.1|43964.1|43976.6|43956.6|43984.1|43964.1|43976.6|43956.6|9
1730872900000|2024-11-06 06:01:40|43976.1|43956.1|43971.6|43951.6|43976.6|43956.6|43971.6|43951.6|5
1730872910000|2024-11-06 06:01:50|43969.1|43949.1|43963.6|43943.6|43969.1|43949.1|43963.6|43943.6|2
1730872920000|2024-11-06 06:02:00|43964.1|43944.1|43951.1|43931.1|43966.6|43946.6|43951.1|43931.1|11
1730872930000|2024-11-06 06:02:10|43951.6|43931.6|43946.6|43926.6|43951.6|43931.6|43939.1|43919.1|1
1730872940000|2024-11-06 06:02:20|43948.6|43928.6|43947.2|43927.2|43949.1|43929.1|43943.6|43923.6|8
1730872950000|2024-11-06 06:02:30|43949.1|43929.1|43941.6|43921.6|43949.1|43929.1|43941.6|43921.6|2
1730872960000|2024-11-06 06:02:40|43939.1|43919.1|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|1
1730872970000|2024-11-06 06:02:50|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|4
1730872980000|2024-11-06 06:03:00|43944.7|43924.7|43951.6|43931.6|43951.6|43931.6|43944.1|43924.1|17
1730872990000|2024-11-06 06:03:10|43952.2|43932.2|43958.6|43938.6|43959.1|43939.1|43952.2|43932.2|10
1730873000000|2024-11-06 06:03:20|43956.6|43936.6|43951.6|43931.6|43956.6|43936.6|43949.1|43929.1|2
1730873010000|2024-11-06 06:03:30|43951.1|43931.1|43947.2|43927.2|43951.6|43931.6|43947.2|43927.2|2
1730873020000|2024-11-06 06:03:40|43941.6|43921.6|43947.2|43927.2|43947.2|43927.2|43941.6|43921.6|15
1730873030000|2024-11-06 06:03:50|43947.8|43927.8|43964.1|43944.1|43964.1|43944.1|43947.2|43927.2|10
1730873040000|2024-11-06 06:04:00|43966.6|43946.6|43966.6|43946.6|43969.1|43949.1|43961.6|43941.6|10
1730873050000|2024-11-06 06:04:10|43967.2|43947.2|43976.6|43956.6|43976.6|43956.6|43966.6|43946.6|8
1730873060000|2024-11-06 06:04:20|43979.1|43959.1|43961.6|43941.6|43986.6|43966.6|43961.1|43941.1|82
1730873070000|2024-11-06 06:04:30|43961.1|43941.1|43966.6|43946.6|43966.6|43946.6|43959.1|43939.1|2
1730873080000|2024-11-06 06:04:40|43969.1|43949.1|43966.6|43946.6|43971.6|43951.6|43966.6|43946.6|0
1730873090000|2024-11-06 06:04:50|43969.1|43949.1|43969.1|43949.1|43971.6|43951.6|43966.6|43946.6|2
1730873100000|2024-11-06 06:05:00|43969.7|43949.7|43976.6|43956.6|43976.6|43956.6|43969.7|43949.7|0
1730873110000|2024-11-06 06:05:10|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|1
1730873120000|2024-11-06 06:05:20|43981.1|43961.1|43986.6|43966.6|43986.6|43966.6|43981.1|43961.1|2
1730873130000|2024-11-06 06:05:30|43984.7|43964.7|43976.6|43956.6|43984.7|43964.7|43971.6|43951.6|1
1730873140000|2024-11-06 06:05:40|43974.1|43954.1|43966.6|43946.6|43976.6|43956.6|43966.6|43946.6|2
1730873150000|2024-11-06 06:05:50|43969.1|43949.1|43974.1|43954.1|43974.1|43954.1|43969.1|43949.1|6
1730873160000|2024-11-06 06:06:00|43973.6|43953.6|43966.6|43946.6|43973.6|43953.6|43964.1|43944.1|2
1730873170000|2024-11-06 06:06:10|43964.1|43944.1|43961.6|43941.6|43966.6|43946.6|43961.6|43941.6|6
1730873180000|2024-11-06 06:06:20|43962.2|43942.2|43959.7|43939.7|43964.1|43944.1|43959.1|43939.1|4
1730873190000|2024-11-06 06:06:30|43961.6|43941.6|43954.1|43934.1|43964.1|43944.1|43954.1|43934.1|3
1730873200000|2024-11-06 06:06:40|43954.7|43934.7|43944.7|43924.7|43957.2|43937.2|43944.1|43924.1|7
1730873210000|2024-11-06 06:06:50|43946.6|43926.6|43951.6|43931.6|43953.6|43933.6|43946.6|43926.6|2
1730873220000|2024-11-06 06:07:00|43949.1|43929.1|43949.1|43929.1|43951.6|43931.6|43946.6|43926.6|13
1730873230000|2024-11-06 06:07:10|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|2
1730873240000|2024-11-06 06:07:20|43956.6|43936.6|43964.1|43944.1|43969.1|43949.1|43956.6|43936.6|7
1730873250000|2024-11-06 06:07:30|43961.6|43941.6|43956.6|43936.6|43964.1|43944.1|43951.6|43931.6|8
1730873260000|2024-11-06 06:07:40|43959.1|43939.1|43956.6|43936.6|43961.6|43941.6|43956.6|43936.6|3
1730873270000|2024-11-06 06:07:50|43958.6|43938.6|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|4
1730873280000|2024-11-06 06:08:00|43951.6|43931.6|43945.5|43925.5|43954.1|43934.1|43945.5|43925.5|2
1730873290000|2024-11-06 06:08:10|43946.1|43926.1|43951.6|43931.6|43951.6|43931.6|43945.5|43925.5|1
1730873300000|2024-11-06 06:08:20|43949.1|43929.1|43959.1|43939.1|43959.7|43939.7|43949.1|43929.1|10
1730873310000|2024-11-06 06:08:30|43959.7|43939.7|43971.6|43951.6|43971.6|43951.6|43959.1|43939.1|3
1730873320000|2024-11-06 06:08:40|43969.1|43949.1|43966.6|43946.6|43969.1|43949.1|43963.6|43943.6|1
1730873330000|2024-11-06 06:08:50|43964.1|43944.1|43956.7|43936.7|43966.6|43946.6|43952.2|43932.2|7
1730873340000|2024-11-06 06:09:00|43954.2|43934.2|43951.7|43931.7|43956.7|43936.7|43949.2|43929.2|6
1730873350000|2024-11-06 06:09:10|43951.1|43931.1|43956.7|43936.7|43957.2|43937.2|43946.7|43926.7|7
1730873360000|2024-11-06 06:09:20|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43941.7|43921.7|1
1730873370000|2024-11-06 06:09:30|43953.6|43933.6|43969.2|43949.2|43969.2|43949.2|43953.6|43933.6|4
1730873380000|2024-11-06 06:09:40|43969.7|43949.7|43971.7|43951.7|43974.2|43954.2|43966.7|43946.7|1
1730873390000|2024-11-06 06:09:50|43973.6|43953.6|43969.7|43949.7|43976.7|43956.7|43966.7|43946.7|5
1730873400000|2024-11-06 06:10:00|43970.3|43950.3|43974.2|43954.2|43976.7|43956.7|43970.3|43950.3|6
1730873410000|2024-11-06 06:10:10|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43968.6|43948.6|4
1730873420000|2024-11-06 06:10:20|43969.7|43949.7|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1730873430000|2024-11-06 06:10:30|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43971.7|43951.7|3
1730873440000|2024-11-06 06:10:40|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|0
1730873450000|2024-11-06 06:10:50|43979.2|43959.2|43986.7|43966.7|43986.7|43966.7|43979.2|43959.2|6
1730873460000|2024-11-06 06:11:00|43984.2|43964.2|43979.2|43959.2|43984.2|43964.2|43976.7|43956.7|18
1730873470000|2024-11-06 06:11:10|43979.7|43959.7|43971.7|43951.7|43979.7|43959.7|43971.7|43951.7|0
1730873480000|2024-11-06 06:11:20|43972.2|43952.2|43976.7|43956.7|43976.7|43956.7|43969.2|43949.2|0
1730873490000|2024-11-06 06:11:30|43974.2|43954.2|43969.7|43949.7|43974.2|43954.2|43968.6|43948.6|13
1730873500000|2024-11-06 06:11:40|43972.2|43952.2|43971.1|43951.1|43976.7|43956.7|43969.2|43949.2|7
1730873510000|2024-11-06 06:11:50|43969.2|43949.2|43961.7|43941.7|43971.7|43951.7|43961.7|43941.7|2
1730873520000|2024-11-06 06:12:00|43961.1|43941.1|43946.7|43926.7|43961.1|43941.1|43946.7|43926.7|8
1730873530000|2024-11-06 06:12:10|43947.2|43927.2|43954.2|43934.2|43954.2|43934.2|43946.7|43926.7|2
1730873540000|2024-11-06 06:12:20|43956.7|43936.7|43958.6|43938.6|43961.7|43941.7|43954.2|43934.2|10
1730873550000|2024-11-06 06:12:30|43956.7|43936.7|43956.7|43936.7|43959.2|43939.2|43951.7|43931.7|2
1730873560000|2024-11-06 06:12:40|43956.1|43936.1|43959.7|43939.7|43961.7|43941.7|43954.7|43934.7|0
1730873570000|2024-11-06 06:12:50|43959.2|43939.2|43962.2|43942.2|43962.2|43942.2|43959.2|43939.2|6
1730873580000|2024-11-06 06:13:00|43964.7|43944.7|43974.7|43954.7|43974.7|43954.7|43964.2|43944.2|3
1730873590000|2024-11-06 06:13:10|43972.2|43952.2|43974.2|43954.2|43976.7|43956.7|43971.7|43951.7|0
1730873600000|2024-11-06 06:13:20|43971.7|43951.7|43969.2|43949.2|43976.7|43956.7|43966.7|43946.7|1
1730873610000|2024-11-06 06:13:30|43971.7|43951.7|43971.1|43951.1|43971.7|43951.7|43966.7|43946.7|1
1730873620000|2024-11-06 06:13:40|43969.2|43949.2|43976.1|43956.1|43976.1|43956.1|43966.7|43946.7|10
1730873630000|2024-11-06 06:13:50|43974.2|43954.2|43972.2|43952.2|43979.2|43959.2|43971.7|43951.7|0
1730873640000|2024-11-06 06:14:00|43974.2|43954.2|43981.7|43961.7|43984.2|43964.2|43971.7|43951.7|5
1730873650000|2024-11-06 06:14:10|43982.2|43962.2|43999.2|43979.2|43999.2|43979.2|43982.2|43962.2|0
1730873660000|2024-11-06 06:14:20|43996.7|43976.7|44017.2|43997.2|44017.2|43997.2|43996.7|43976.7|12
1730873670000|2024-11-06 06:14:30|44019.2|43999.2|44024.2|44004.2|44026.7|44006.7|44019.2|43999.2|2
1730873680000|2024-11-06 06:14:40|44026.7|44006.7|44026.7|44006.7|44031.7|44011.7|44021.7|44001.7|8
1730873690000|2024-11-06 06:14:50|44024.2|44004.2|44033.6|44013.6|44036.1|44016.1|44024.2|44004.2|38
1730873700000|2024-11-06 06:15:00|44036.7|44016.7|44036.1|44016.1|44038.6|44018.6|44033.6|44013.6|10
1730873710000|2024-11-06 06:15:10|44034.2|44014.2|44034.2|44014.2|44036.7|44016.7|44029.2|44009.2|24
1730873720000|2024-11-06 06:15:20|44031.7|44011.7|44046.7|44026.7|44046.7|44026.7|44029.2|44009.2|24
1730873730000|2024-11-06 06:15:30|44046.1|44026.1|44044.2|44024.2|44046.1|44026.1|44041.1|44021.1|4
1730873740000|2024-11-06 06:15:40|44044.7|44024.7|44043.6|44023.6|44047.2|44027.2|44041.1|44021.1|11
1730873750000|2024-11-06 06:15:50|44046.1|44026.1|44051.7|44031.7|44054.2|44034.2|44043.6|44023.6|6
1730873760000|2024-11-06 06:16:00|44054.2|44034.2|44064.2|44044.2|44066.7|44046.7|44054.2|44034.2|11
1730873770000|2024-11-06 06:16:10|44066.7|44046.7|44049.7|44029.7|44066.7|44046.7|44049.7|44029.7|14
1730873780000|2024-11-06 06:16:20|44049.2|44029.2|44037.2|44017.2|44049.2|44029.2|44034.7|44014.7|9
1730873790000|2024-11-06 06:16:30|44035.3|44015.3|44019.7|43999.7|44035.3|44015.3|44019.7|43999.7|4
1730873800000|2024-11-06 06:16:40|44019.2|43999.2|44022.2|44002.2|44022.2|44002.2|44015.3|43995.3|11
1730873810000|2024-11-06 06:16:50|44022.8|44002.8|44044.2|44024.2|44044.2|44024.2|44022.8|44002.8|13
1730873820000|2024-11-06 06:17:00|44044.7|44024.7|44047.2|44027.2|44049.7|44029.7|44044.7|44024.7|16
1730873830000|2024-11-06 06:17:10|44044.7|44024.7|44044.7|44024.7|44047.2|44027.2|44042.2|44022.2|3
1730873840000|2024-11-06 06:17:20|44047.2|44027.2|44052.2|44032.2|44052.2|44032.2|44047.2|44027.2|17
1730873850000|2024-11-06 06:17:30|44049.7|44029.7|44057.8|44037.8|44060.3|44040.3|44049.7|44029.7|10
1730873860000|2024-11-06 06:17:40|44056.7|44036.7|44061.7|44041.7|44062.2|44042.2|44054.7|44034.7|2
1730873870000|2024-11-06 06:17:50|44059.7|44039.7|44057.8|44037.8|44064.7|44044.7|44057.2|44037.2|3
1730873880000|2024-11-06 06:18:00|44057.2|44037.2|44044.7|44024.7|44059.7|44039.7|44044.7|44024.7|1
1730873890000|2024-11-06 06:18:10|44047.2|44027.2|44022.2|44002.2|44049.7|44029.7|44022.2|44002.2|3
1730873900000|2024-11-06 06:18:20|44019.7|43999.7|44014.7|43994.7|44019.7|43999.7|44012.2|43992.2|6
1730873910000|2024-11-06 06:18:30|44014.2|43994.2|44004.7|43984.7|44017.2|43997.2|44004.7|43984.7|3
1730873920000|2024-11-06 06:18:40|44004.2|43984.2|44009.7|43989.7|44009.7|43989.7|44002.2|43982.2|2
1730873930000|2024-11-06 06:18:50|44010.9|43990.9|43997.2|43977.2|44014.7|43994.7|43997.2|43977.2|13
1730873940000|2024-11-06 06:19:00|43996.7|43976.7|43997.2|43977.2|43997.2|43977.2|43994.7|43974.7|32
1730873950000|2024-11-06 06:19:10|43996.1|43976.1|44002.2|43982.2|44007.2|43987.2|43989.7|43969.7|54
1730873960000|2024-11-06 06:19:20|43999.7|43979.7|44007.2|43987.2|44007.2|43987.2|43999.7|43979.7|7
1730873970000|2024-11-06 06:19:30|44006.7|43986.7|44004.7|43984.7|44007.2|43987.2|44002.2|43982.2|2
1730873980000|2024-11-06 06:19:40|44004.2|43984.2|44004.8|43984.8|44006.7|43986.7|43999.7|43979.7|1
1730873990000|2024-11-06 06:19:50|44004.2|43984.2|44002.3|43982.3|44007.3|43987.3|43999.8|43979.8|5
1730874000000|2024-11-06 06:20:00|43994.8|43974.8|43997.3|43977.3|43999.8|43979.8|43992.3|43972.3|4
1730874010000|2024-11-06 06:20:10|43997.8|43977.8|43989.8|43969.8|43999.8|43979.8|43989.8|43969.8|3
1730874020000|2024-11-06 06:20:20|43994.2|43974.2|43990.3|43970.3|43994.8|43974.8|43989.8|43969.8|5
1730874030000|2024-11-06 06:20:30|43994.8|43974.8|43994.8|43974.8|43997.8|43977.8|43992.3|43972.3|1
1730874040000|2024-11-06 06:20:40|43992.3|43972.3|44007.3|43987.3|44007.3|43987.3|43992.3|43972.3|20
1730874050000|2024-11-06 06:20:50|44009.2|43989.2|44022.3|44002.3|44022.3|44002.3|44007.3|43987.3|3
1730874060000|2024-11-06 06:21:00|44019.8|43999.8|44014.8|43994.8|44022.3|44002.3|44014.8|43994.8|10
1730874070000|2024-11-06 06:21:10|44014.2|43994.2|44005.3|43985.3|44014.2|43994.2|44004.8|43984.8|2
1730874080000|2024-11-06 06:21:20|44004.8|43984.8|44007.3|43987.3|44007.3|43987.3|44002.3|43982.3|2
1730874090000|2024-11-06 06:21:30|44007.8|43987.8|44006.7|43986.7|44009.8|43989.8|44006.1|43986.1|3
1730874100000|2024-11-06 06:21:40|43996.7|43976.7|43986.7|43966.7|43996.7|43976.7|43984.8|43964.8|7
1730874110000|2024-11-06 06:21:50|43986.1|43966.1|43976.7|43956.7|43986.7|43966.7|43974.8|43954.8|3
1730874120000|2024-11-06 06:22:00|43976.1|43956.1|43962.8|43942.8|43976.1|43956.1|43951.7|43931.7|27
1730874130000|2024-11-06 06:22:10|43962.3|43942.3|43957.3|43937.3|43967.3|43947.3|43954.8|43934.8|9
1730874140000|2024-11-06 06:22:20|43957.8|43937.8|43957.3|43937.3|43960.3|43940.3|43957.3|43937.3|2
1730874150000|2024-11-06 06:22:30|43959.8|43939.8|43959.8|43939.8|43961.7|43941.7|43957.3|43937.3|0
1730874160000|2024-11-06 06:22:40|43957.3|43937.3|43952.8|43932.8|43959.8|43939.8|43949.8|43929.8|31
1730874170000|2024-11-06 06:22:50|43954.8|43934.8|43947.8|43927.8|43954.8|43934.8|43945.3|43925.3|6
1730874180000|2024-11-06 06:23:00|43945.3|43925.3|43922.3|43902.3|43945.3|43925.3|43922.3|43902.3|47
1730874190000|2024-11-06 06:23:10|43922.8|43902.8|43932.8|43912.8|43932.8|43912.8|43922.3|43902.3|12
1730874200000|2024-11-06 06:23:20|43933.4|43913.4|43944.8|43924.8|43944.8|43924.8|43933.4|43913.4|14
1730874210000|2024-11-06 06:23:30|43946.7|43926.7|43957.8|43937.8|43957.8|43937.8|43942.3|43922.3|12
1730874220000|2024-11-06 06:23:40|43957.3|43937.3|43957.3|43937.3|43962.3|43942.3|43954.8|43934.8|9
1730874230000|2024-11-06 06:23:50|43954.8|43934.8|43942.3|43922.3|43954.8|43934.8|43939.8|43919.8|4
1730874240000|2024-11-06 06:24:00|43939.8|43919.8|43937.3|43917.3|43940.3|43920.3|43934.8|43914.8|10
1730874250000|2024-11-06 06:24:10|43935.3|43915.3|43928.6|43908.6|43936.7|43916.7|43927.3|43907.3|9
1730874260000|2024-11-06 06:24:20|43926.7|43906.7|43927.8|43907.8|43929.8|43909.8|43924.8|43904.8|11
1730874270000|2024-11-06 06:24:30|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43924.8|43904.8|6
1730874280000|2024-11-06 06:24:40|43929.2|43909.2|43924.8|43904.8|43930.3|43910.3|43924.8|43904.8|22
1730874290000|2024-11-06 06:24:50|43927.3|43907.3|43922.3|43902.3|43927.3|43907.3|43920.3|43900.3|8
1730874300000|2024-11-06 06:25:00|43921.7|43901.7|43925.3|43905.3|43925.3|43905.3|43904.8|43884.8|35
1730874310000|2024-11-06 06:25:10|43922.8|43902.8|43919.8|43899.8|43925.3|43905.3|43917.3|43897.3|9
1730874320000|2024-11-06 06:25:20|43919.2|43899.2|43912.8|43892.8|43921.7|43901.7|43910.3|43890.3|16
1730874330000|2024-11-06 06:25:30|43910.3|43890.3|43910.9|43890.9|43910.9|43890.9|43905.3|43885.3|15
1730874340000|2024-11-06 06:25:40|43912.8|43892.8|43910.3|43890.3|43915.3|43895.3|43905.9|43885.9|44
1730874350000|2024-11-06 06:25:50|43912.3|43892.3|43907.3|43887.3|43912.3|43892.3|43906.7|43886.7|18
1730874360000|2024-11-06 06:26:00|43906.7|43886.7|43902.8|43882.8|43907.3|43887.3|43900.3|43880.3|17
1730874370000|2024-11-06 06:26:10|43905.3|43885.3|43900.9|43880.9|43905.3|43885.3|43900.3|43880.3|13
1730874380000|2024-11-06 06:26:20|43900.3|43880.3|43912.8|43892.8|43915.3|43895.3|43897.8|43877.8|24
1730874390000|2024-11-06 06:26:30|43912.3|43892.3|43912.8|43892.8|43920.3|43900.3|43910.3|43890.3|46
1730874400000|2024-11-06 06:26:40|43913.4|43893.4|43910.3|43890.3|43915.3|43895.3|43910.3|43890.3|10
1730874410000|2024-11-06 06:26:50|43912.8|43892.8|43902.3|43882.3|43915.3|43895.3|43902.3|43882.3|12
1730874420000|2024-11-06 06:27:00|43902.8|43882.8|43892.8|43872.8|43902.8|43882.8|43890.3|43870.3|17
1730874430000|2024-11-06 06:27:10|43893.4|43873.4|43877.3|43857.3|43895.3|43875.3|43876.7|43856.7|22
1730874440000|2024-11-06 06:27:20|43876.7|43856.7|43870.3|43850.3|43879.8|43859.8|43870.3|43850.3|17
1730874450000|2024-11-06 06:27:30|43868.4|43848.4|43854.8|43834.8|43870.3|43850.3|43839.8|43819.8|130
1730874460000|2024-11-06 06:27:40|43852.3|43832.3|43841.7|43821.7|43854.8|43834.8|43839.2|43819.2|42
1730874470000|2024-11-06 06:27:50|43839.2|43819.2|43824.2|43804.2|43844.2|43824.2|43804.2|43784.2|84
1730874480000|2024-11-06 06:28:00|43826.7|43806.7|43805.6|43785.6|43827.3|43807.3|43805.6|43785.6|63
1730874490000|2024-11-06 06:28:10|43801.7|43781.7|43797.3|43777.3|43809.2|43789.2|43794.2|43774.2|56
1730874500000|2024-11-06 06:28:20|43798.7|43778.7|43786.7|43766.7|43798.7|43778.7|43779.2|43759.2|25
1730874510000|2024-11-06 06:28:30|43786.2|43766.2|43804.2|43784.2|43804.8|43784.8|43784.2|43764.2|43
1730874520000|2024-11-06 06:28:40|43806.2|43786.2|43826.7|43806.7|43826.7|43806.7|43806.2|43786.2|37
1730874530000|2024-11-06 06:28:50|43826.2|43806.2|43824.2|43804.2|43829.2|43809.2|43819.2|43799.2|11
1730874540000|2024-11-06 06:29:00|43821.7|43801.7|43816.7|43796.7|43827.3|43807.3|43814.2|43794.2|46
1730874550000|2024-11-06 06:29:10|43817.3|43797.3|43804.2|43784.2|43818.7|43798.7|43802.3|43782.3|17
1730874560000|2024-11-06 06:29:20|43806.7|43786.7|43805.3|43785.3|43809.2|43789.2|43801.7|43781.7|30
1730874570000|2024-11-06 06:29:30|43805.9|43785.9|43799.2|43779.2|43809.2|43789.2|43798.7|43778.7|14
1730874580000|2024-11-06 06:29:40|43798.7|43778.7|43794.8|43774.8|43801.7|43781.7|43794.2|43774.2|10
1730874590000|2024-11-06 06:29:50|43796.7|43776.7|43794.8|43774.8|43801.7|43781.7|43789.2|43769.2|14
1730874600000|2024-11-06 06:30:00|43794.2|43774.2|43779.2|43759.2|43794.2|43774.2|43773.7|43753.7|38
1730874610000|2024-11-06 06:30:10|43781.2|43761.2|43796.7|43776.7|43796.7|43776.7|43779.2|43759.2|22
1730874620000|2024-11-06 06:30:20|43794.2|43774.2|43793.7|43773.7|43796.7|43776.7|43791.7|43771.7|16
1730874630000|2024-11-06 06:30:30|43791.7|43771.7|43781.7|43761.7|43793.7|43773.7|43781.7|43761.7|13
1730874640000|2024-11-06 06:30:40|43782.3|43762.3|43793.7|43773.7|43796.7|43776.7|43782.3|43762.3|24
1730874650000|2024-11-06 06:30:50|43793.1|43773.1|43789.2|43769.2|43793.1|43773.1|43786.7|43766.7|8
1730874660000|2024-11-06 06:31:00|43788.7|43768.7|43771.7|43751.7|43789.2|43769.2|43771.7|43751.7|23
1730874670000|2024-11-06 06:31:10|43773.7|43753.7|43778.7|43758.7|43779.8|43759.8|43771.7|43751.7|18
1730874680000|2024-11-06 06:31:20|43774.2|43754.2|43769.2|43749.2|43774.2|43754.2|43766.7|43746.7|17
1730874690000|2024-11-06 06:31:30|43771.7|43751.7|43776.7|43756.7|43779.8|43759.8|43771.7|43751.7|3
1730874700000|2024-11-06 06:31:40|43776.2|43756.2|43779.2|43759.2|43779.2|43759.2|43774.2|43754.2|1
1730874710000|2024-11-06 06:31:50|43777.3|43757.3|43779.2|43759.2|43779.8|43759.8|43771.7|43751.7|13
1730874720000|2024-11-06 06:32:00|43781.7|43761.7|43769.2|43749.2|43786.2|43766.2|43767.3|43747.3|10
1730874730000|2024-11-06 06:32:10|43769.8|43749.8|43764.2|43744.2|43771.7|43751.7|43764.2|43744.2|15
1730874740000|2024-11-06 06:32:20|43768.1|43748.1|43772.3|43752.3|43774.8|43754.8|43768.1|43748.1|14
1730874750000|2024-11-06 06:32:30|43771.7|43751.7|43766.2|43746.2|43772.3|43752.3|43765.6|43745.6|19
1730874760000|2024-11-06 06:32:40|43768.1|43748.1|43781.7|43761.7|43781.7|43761.7|43764.2|43744.2|16
1730874770000|2024-11-06 06:32:50|43784.2|43764.2|43781.7|43761.7|43786.7|43766.7|43776.2|43756.2|70
1730874780000|2024-11-06 06:33:00|43783.7|43763.7|43778.1|43758.1|43784.2|43764.2|43770.6|43750.6|32
1730874790000|2024-11-06 06:33:10|43775.6|43755.6|43778.1|43758.1|43783.1|43763.1|43775.6|43755.6|38
1730874800000|2024-11-06 06:33:20|43776.2|43756.2|43793.1|43773.1|43793.7|43773.7|43775.6|43755.6|18
1730874810000|2024-11-06 06:33:30|43791.2|43771.2|43792.5|43772.5|43795.6|43775.6|43790.6|43770.6|7
1730874820000|2024-11-06 06:33:40|43791.2|43771.2|43810.6|43790.6|43810.6|43790.6|43791.2|43771.2|20
1730874830000|2024-11-06 06:33:50|43808.7|43788.7|43835.6|43815.6|43835.6|43815.6|43808.1|43788.1|21
1730874840000|2024-11-06 06:34:00|43833.7|43813.7|43810.6|43790.6|43833.7|43813.7|43810.6|43790.6|15
1730874850000|2024-11-06 06:34:10|43811.2|43791.2|43820.6|43800.6|43823.1|43803.1|43811.2|43791.2|44
1730874860000|2024-11-06 06:34:20|43823.1|43803.1|43825.6|43805.6|43828.1|43808.1|43823.1|43803.1|4
1730874870000|2024-11-06 06:34:30|43823.1|43803.1|43833.1|43813.1|43833.1|43813.1|43820.6|43800.6|20
1730874880000|2024-11-06 06:34:40|43833.7|43813.7|43838.1|43818.1|43843.7|43823.7|43833.1|43813.1|19
1730874890000|2024-11-06 06:34:50|43835.6|43815.6|43813.1|43793.1|43838.1|43818.1|43813.1|43793.1|11
1730874900000|2024-11-06 06:35:00|43813.7|43793.7|43813.1|43793.1|43820.6|43800.6|43813.1|43793.1|23
1730874910000|2024-11-06 06:35:10|43810.6|43790.6|43808.1|43788.1|43813.1|43793.1|43805.6|43785.6|19
1730874920000|2024-11-06 06:35:20|43808.7|43788.7|43805.6|43785.6|43815.6|43795.6|43805.6|43785.6|6
1730874930000|2024-11-06 06:35:30|43806.2|43786.2|43798.1|43778.1|43808.1|43788.1|43797.6|43777.6|6
1730874940000|2024-11-06 06:35:40|43800.6|43780.6|43801.2|43781.2|43801.2|43781.2|43793.1|43773.1|15
1730874950000|2024-11-06 06:35:50|43800.6|43780.6|43823.1|43803.1|43823.1|43803.1|43800.6|43780.6|11
1730874960000|2024-11-06 06:36:00|43825.6|43805.6|43820.6|43800.6|43833.1|43813.1|43820.1|43800.1|19
1730874970000|2024-11-06 06:36:10|43823.1|43803.1|43830.6|43810.6|43840.6|43820.6|43823.1|43803.1|12
1730874980000|2024-11-06 06:36:20|43831.2|43811.2|43841.2|43821.2|43841.2|43821.2|43830.6|43810.6|8
1730874990000|2024-11-06 06:36:30|43840.6|43820.6|43841.2|43821.2|43843.1|43823.1|43838.1|43818.1|10
1730875000000|2024-11-06 06:36:40|43843.1|43823.1|43835.6|43815.6|43845.6|43825.6|43835.6|43815.6|11
1730875010000|2024-11-06 06:36:50|43833.1|43813.1|43840.6|43820.6|43843.1|43823.1|43830.6|43810.6|23
1730875020000|2024-11-06 06:37:00|43838.1|43818.1|43820.6|43800.6|43838.1|43818.1|43815.6|43795.6|9
1730875030000|2024-11-06 06:37:10|43821.7|43801.7|43818.1|43798.1|43821.7|43801.7|43813.1|43793.1|13
1730875040000|2024-11-06 06:37:20|43820.6|43800.6|43803.1|43783.1|43820.6|43800.6|43803.1|43783.1|9
1730875050000|2024-11-06 06:37:30|43803.7|43783.7|43800.6|43780.6|43805.6|43785.6|43798.1|43778.1|5
1730875060000|2024-11-06 06:37:40|43800.1|43780.1|43793.1|43773.1|43803.1|43783.1|43793.1|43773.1|14
1730875070000|2024-11-06 06:37:50|43792.6|43772.6|43785.6|43765.6|43793.1|43773.1|43783.7|43763.7|19
1730875080000|2024-11-06 06:38:00|43786.2|43766.2|43785.6|43765.6|43788.1|43768.1|43780.6|43760.6|14
1730875090000|2024-11-06 06:38:10|43786.2|43766.2|43785.6|43765.6|43788.1|43768.1|43780.6|43760.6|9
1730875100000|2024-11-06 06:38:20|43786.2|43766.2|43793.7|43773.7|43798.1|43778.1|43785.6|43765.6|10
1730875110000|2024-11-06 06:38:30|43793.1|43773.1|43785.6|43765.6|43793.1|43773.1|43785.6|43765.6|7
1730875120000|2024-11-06 06:38:40|43783.1|43763.1|43796.2|43776.2|43796.2|43776.2|43780.6|43760.6|20
1730875130000|2024-11-06 06:38:50|43798.1|43778.1|43798.7|43778.7|43805.6|43785.6|43798.1|43778.1|13
1730875140000|2024-11-06 06:39:00|43800.6|43780.6|43780.6|43760.6|43800.6|43780.6|43780.6|43760.6|21
1730875150000|2024-11-06 06:39:10|43780.1|43760.1|43776.2|43756.2|43780.1|43760.1|43768.1|43748.1|12
1730875160000|2024-11-06 06:39:20|43775.6|43755.6|43780.1|43760.1|43780.6|43760.6|43773.1|43753.1|14
1730875170000|2024-11-06 06:39:30|43778.1|43758.1|43778.1|43758.1|43787.6|43767.6|43778.1|43758.1|9
1730875180000|2024-11-06 06:39:40|43780.6|43760.6|43781.2|43761.2|43783.1|43763.1|43775.1|43755.1|19
1730875190000|2024-11-06 06:39:50|43780.6|43760.6|43797.6|43777.6|43800.6|43780.6|43780.6|43760.6|20
1730875200000|2024-11-06 06:40:00|43795.6|43775.6|43785.6|43765.6|43795.6|43775.6|43782.6|43762.6|17
1730875210000|2024-11-06 06:40:10|43787.6|43767.6|43782.6|43762.6|43790.6|43770.6|43780.1|43760.1|48
1730875220000|2024-11-06 06:40:20|43780.1|43760.1|43778.1|43758.1|43783.1|43763.1|43775.6|43755.6|45
1730875230000|2024-11-06 06:40:30|43780.1|43760.1|43780.1|43760.1|43780.6|43760.6|43775.6|43755.6|20
1730875240000|2024-11-06 06:40:40|43778.7|43758.7|43778.1|43758.1|43785.6|43765.6|43778.1|43758.1|10
1730875250000|2024-11-06 06:40:50|43775.6|43755.6|43783.1|43763.1|43783.1|43763.1|43770.6|43750.6|44
1730875260000|2024-11-06 06:41:00|43783.7|43763.7|43783.7|43763.7|43788.1|43768.1|43778.7|43758.7|44
1730875270000|2024-11-06 06:41:10|43783.1|43763.1|43773.1|43753.1|43783.1|43763.1|43768.1|43748.1|19
1730875280000|2024-11-06 06:41:20|43773.7|43753.7|43773.7|43753.7|43776.2|43756.2|43773.1|43753.1|22
1730875290000|2024-11-06 06:41:30|43776.2|43756.2|43782.6|43762.6|43782.6|43762.6|43775.6|43755.6|18
1730875300000|2024-11-06 06:41:40|43780.6|43760.6|43783.7|43763.7|43785.6|43765.6|43780.6|43760.6|7
1730875310000|2024-11-06 06:41:50|43783.1|43763.1|43798.1|43778.1|43798.1|43778.1|43783.1|43763.1|17
1730875320000|2024-11-06 06:42:00|43798.7|43778.7|43798.1|43778.1|43800.6|43780.6|43793.1|43773.1|15
1730875330000|2024-11-06 06:42:10|43795.6|43775.6|43800.6|43780.6|43800.6|43780.6|43793.1|43773.1|12
1730875340000|2024-11-06 06:42:20|43798.1|43778.1|43798.1|43778.1|43800.6|43780.6|43795.6|43775.6|9
1730875350000|2024-11-06 06:42:30|43795.6|43775.6|43790.1|43770.1|43795.6|43775.6|43788.1|43768.1|9
1730875360000|2024-11-06 06:42:40|43788.1|43768.1|43780.6|43760.6|43790.6|43770.6|43780.6|43760.6|19
1730875370000|2024-11-06 06:42:50|43783.1|43763.1|43793.1|43773.1|43795.6|43775.6|43783.1|43763.1|16
1730875380000|2024-11-06 06:43:00|43790.6|43770.6|43793.1|43773.1|43793.1|43773.1|43785.6|43765.6|29
1730875390000|2024-11-06 06:43:10|43793.7|43773.7|43790.6|43770.6|43798.1|43778.1|43790.6|43770.6|19
1730875400000|2024-11-06 06:43:20|43790.1|43770.1|43791.2|43771.2|43791.2|43771.2|43783.7|43763.7|25
1730875410000|2024-11-06 06:43:30|43793.1|43773.1|43790.6|43770.6|43798.1|43778.1|43790.1|43770.1|30
1730875420000|2024-11-06 06:43:40|43788.7|43768.7|43788.1|43768.1|43793.1|43773.1|43783.1|43763.1|11
1730875430000|2024-11-06 06:43:50|43785.6|43765.6|43798.1|43778.1|43800.6|43780.6|43785.6|43765.6|17
1730875440000|2024-11-06 06:44:00|43795.6|43775.6|43780.6|43760.6|43800.1|43780.1|43780.6|43760.6|26
1730875450000|2024-11-06 06:44:10|43778.1|43758.1|43782.6|43762.6|43785.6|43765.6|43778.1|43758.1|20
1730875460000|2024-11-06 06:44:20|43780.6|43760.6|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|8
1730875470000|2024-11-06 06:44:30|43780.6|43760.6|43791.2|43771.2|43795.6|43775.6|43780.6|43760.6|7
1730875480000|2024-11-06 06:44:40|43793.1|43773.1|43798.1|43778.1|43800.6|43780.6|43790.6|43770.6|3
1730875490000|2024-11-06 06:44:50|43802.6|43782.6|43790.6|43770.6|43805.6|43785.6|43790.6|43770.6|16
1730875500000|2024-11-06 06:45:00|43785.6|43765.6|43780.6|43760.6|43788.1|43768.1|43778.7|43758.7|16
1730875510000|2024-11-06 06:45:10|43778.1|43758.1|43775.6|43755.6|43785.6|43765.6|43773.1|43753.1|7
1730875520000|2024-11-06 06:45:20|43778.1|43758.1|43794.3|43774.3|43794.8|43774.8|43778.1|43758.1|29
1730875530000|2024-11-06 06:45:30|43794.8|43774.8|43802.3|43782.3|43804.8|43784.8|43794.3|43774.3|6
1730875540000|2024-11-06 06:45:40|43799.8|43779.8|43784.8|43764.8|43799.8|43779.8|43782.3|43762.3|7
1730875550000|2024-11-06 06:45:50|43782.3|43762.3|43802.3|43782.3|43802.3|43782.3|43779.8|43759.8|5
1730875560000|2024-11-06 06:46:00|43799.8|43779.8|43814.8|43794.8|43815.4|43795.4|43797.3|43777.3|11
1730875570000|2024-11-06 06:46:10|43812.9|43792.9|43802.9|43782.9|43815.4|43795.4|43802.9|43782.9|7
1730875580000|2024-11-06 06:46:20|43803.5|43783.5|43807.9|43787.9|43807.9|43787.9|43802.9|43782.9|10
1730875590000|2024-11-06 06:46:30|43807.3|43787.3|43815.4|43795.4|43815.4|43795.4|43802.9|43782.9|15
1730875600000|2024-11-06 06:46:40|43816|43796|43808.5|43788.5|43816|43796|43807.9|43787.9|4
1730875610000|2024-11-06 06:46:50|43810.4|43790.4|43795.4|43775.4|43810.4|43790.4|43795.4|43775.4|15
1730875620000|2024-11-06 06:47:00|43797.9|43777.9|43790.4|43770.4|43802.9|43782.9|43790.4|43770.4|24
1730875630000|2024-11-06 06:47:10|43789.8|43769.8|43795.4|43775.4|43795.4|43775.4|43787.9|43767.9|11
1730875640000|2024-11-06 06:47:20|43796|43776|43800.4|43780.4|43805.4|43785.4|43796|43776|9
1730875650000|2024-11-06 06:47:30|43797.9|43777.9|43807.9|43787.9|43808.5|43788.5|43797.9|43777.9|2
1730875660000|2024-11-06 06:47:40|43810.4|43790.4|43835.4|43815.4|43840.4|43820.4|43810.4|43790.4|23
1730875670000|2024-11-06 06:47:50|43837.9|43817.9|43835.4|43815.4|43840.4|43820.4|43832.9|43812.9|16
1730875680000|2024-11-06 06:48:00|43837.9|43817.9|43844|43824|43847.9|43827.9|43837.9|43817.9|25
1730875690000|2024-11-06 06:48:10|43846.5|43826.5|43856.5|43836.5|43856.5|43836.5|43846|43826|15
1730875700000|2024-11-06 06:48:20|43854|43834|43859|43839|43869|43849|43854|43834|19
1730875710000|2024-11-06 06:48:30|43859.6|43839.6|43869|43849|43869|43849|43858.5|43838.5|12
1730875720000|2024-11-06 06:48:40|43871.5|43851.5|43874|43854|43879|43859|43869|43849|9
1730875730000|2024-11-06 06:48:50|43874.6|43854.6|43869|43849|43876|43856|43866.5|43846.5|12
1730875740000|2024-11-06 06:49:00|43869.6|43849.6|43876.5|43856.5|43876.5|43856.5|43869|43849|23
1730875750000|2024-11-06 06:49:10|43874|43854|43856.5|43836.5|43879|43859|43856|43836|30
1730875760000|2024-11-06 06:49:20|43854|43834|43864|43844|43864.6|43844.6|43849|43829|17
1730875770000|2024-11-06 06:49:30|43863.5|43843.5|43866.5|43846.5|43866.5|43846.5|43861.5|43841.5|5
1730875780000|2024-11-06 06:49:40|43864|43844|43859.6|43839.6|43866.5|43846.5|43851.5|43831.5|18
1730875790000|2024-11-06 06:49:50|43859|43839|43854|43834|43864.6|43844.6|43854|43834|12
1730875800000|2024-11-06 06:50:00|43851.5|43831.5|43876|43856|43876.5|43856.5|43851.5|43831.5|13
1730875810000|2024-11-06 06:50:10|43876.5|43856.5|43864|43844|43876.5|43856.5|43864|43844|12
1730875820000|2024-11-06 06:50:20|43864.6|43844.6|43864|43844|43874|43854|43864|43844|3
1730875830000|2024-11-06 06:50:30|43864.6|43844.6|43859.6|43839.6|43866.5|43846.5|43854|43834|21
1730875840000|2024-11-06 06:50:40|43862.1|43842.1|43865.2|43845.2|43869|43849|43859.6|43839.6|7
1730875850000|2024-11-06 06:50:50|43866.5|43846.5|43861.5|43841.5|43866.5|43846.5|43861.5|43841.5|3
1730875860000|2024-11-06 06:51:00|43862.1|43842.1|43859|43839|43862.1|43842.1|43854|43834|10
1730875870000|2024-11-06 06:51:10|43861.5|43841.5|43854|43834|43861.5|43841.5|43851.5|43831.5|8
1730875880000|2024-11-06 06:51:20|43856|43836|43872.9|43852.9|43875.4|43855.4|43854|43834|16
1730875890000|2024-11-06 06:51:30|43875.4|43855.4|43879.9|43859.9|43883.5|43863.5|43875.4|43855.4|10
1730875900000|2024-11-06 06:51:40|43880.4|43860.4|43895.4|43875.4|43899.9|43879.9|43875.4|43855.4|38
1730875910000|2024-11-06 06:51:50|43896|43876|43889.9|43869.9|43899.9|43879.9|43889.9|43869.9|5
1730875920000|2024-11-06 06:52:00|43892.9|43872.9|43887.4|43867.4|43894.9|43874.9|43880.4|43860.4|2
1730875930000|2024-11-06 06:52:10|43885.4|43865.4|43864.9|43844.9|43885.4|43865.4|43864.9|43844.9|5
1730875940000|2024-11-06 06:52:20|43867.9|43847.9|43879.9|43859.9|43882.4|43862.4|43867.9|43847.9|6
1730875950000|2024-11-06 06:52:30|43882.4|43862.4|43879.9|43859.9|43889.9|43869.9|43879.3|43859.3|3
1730875960000|2024-11-06 06:52:40|43877.4|43857.4|43887.9|43867.9|43889.9|43869.9|43872.4|43852.4|0
1730875970000|2024-11-06 06:52:50|43887.4|43867.4|43874.9|43854.9|43887.4|43867.4|43870.4|43850.4|3
1730875980000|2024-11-06 06:53:00|43875.4|43855.4|43879.9|43859.9|43882.4|43862.4|43875.4|43855.4|6
1730875990000|2024-11-06 06:53:10|43882.4|43862.4|43884.9|43864.9|43886.8|43866.8|43879.9|43859.9|3
1730876000000|2024-11-06 06:53:20|43884.3|43864.3|43874.9|43854.9|43885.4|43865.4|43872.9|43852.9|7
1730876010000|2024-11-06 06:53:30|43877.4|43857.4|43872.4|43852.4|43877.4|43857.4|43867.4|43847.4|3
1730876020000|2024-11-06 06:53:40|43872.9|43852.9|43872.4|43852.4|43882.4|43862.4|43869.9|43849.9|9
1730876030000|2024-11-06 06:53:50|43872.9|43852.9|43872.4|43852.4|43874.9|43854.9|43872.4|43852.4|2
1730876040000|2024-11-06 06:54:00|43870.4|43850.4|43864.9|43844.9|43870.4|43850.4|43860.4|43840.4|6
1730876050000|2024-11-06 06:54:10|43867.4|43847.4|43869.9|43849.9|43872.4|43852.4|43864.9|43844.9|3
1730876060000|2024-11-06 06:54:20|43872.4|43852.4|43877.4|43857.4|43877.9|43857.9|43872.4|43852.4|5
1730876070000|2024-11-06 06:54:30|43879.9|43859.9|43882.4|43862.4|43887.4|43867.4|43874.9|43854.9|7
1730876080000|2024-11-06 06:54:40|43882.9|43862.9|43891.8|43871.8|43892.4|43872.4|43879.9|43859.9|4
1730876090000|2024-11-06 06:54:50|43890.4|43870.4|43879.9|43859.9|43892.9|43872.9|43879.9|43859.9|6
1730876100000|2024-11-06 06:55:00|43882.4|43862.4|43894.9|43874.9|43897.4|43877.4|43882.4|43862.4|5
1730876110000|2024-11-06 06:55:10|43895.4|43875.4|43912.4|43892.4|43914.3|43894.3|43894.9|43874.9|6
1730876120000|2024-11-06 06:55:20|43912.9|43892.9|43912.9|43892.9|43917.4|43897.4|43909.1|43889.1|5
1730876130000|2024-11-06 06:55:30|43915.4|43895.4|43914.9|43894.9|43917.9|43897.9|43912.9|43892.9|4
1730876140000|2024-11-06 06:55:40|43912.9|43892.9|43927.9|43907.9|43933.5|43913.5|43912.9|43892.9|12
1730876150000|2024-11-06 06:55:50|43927.4|43907.4|43915.4|43895.4|43927.9|43907.9|43915.4|43895.4|2
1730876160000|2024-11-06 06:56:00|43912.9|43892.9|43920.4|43900.4|43925.4|43905.4|43912.9|43892.9|8
1730876170000|2024-11-06 06:56:10|43917.9|43897.9|43915.4|43895.4|43922.9|43902.9|43912.9|43892.9|4
1730876180000|2024-11-06 06:56:20|43912.9|43892.9|43912.9|43892.9|43915.4|43895.4|43910.4|43890.4|12
1730876190000|2024-11-06 06:56:30|43914.9|43894.9|43917.9|43897.9|43917.9|43897.9|43912.9|43892.9|4
1730876200000|2024-11-06 06:56:40|43920.4|43900.4|43920.4|43900.4|43927.9|43907.9|43919.9|43899.9|6
1730876210000|2024-11-06 06:56:50|43919.9|43899.9|43919.1|43899.1|43925.4|43905.4|43913.5|43893.5|23
1730876220000|2024-11-06 06:57:00|43921|43901|43904.1|43884.1|43921|43901|43901.6|43881.6|16
1730876230000|2024-11-06 06:57:10|43901.6|43881.6|43896.6|43876.6|43904.6|43884.6|43896.6|43876.6|10
1730876240000|2024-11-06 06:57:20|43898.5|43878.5|43901.6|43881.6|43904.1|43884.1|43896.6|43876.6|9
1730876250000|2024-11-06 06:57:30|43899.1|43879.1|43896.6|43876.6|43901.6|43881.6|43896.6|43876.6|9
1730876260000|2024-11-06 06:57:40|43899.1|43879.1|43893.5|43873.5|43901.6|43881.6|43893.5|43873.5|12
1730876270000|2024-11-06 06:57:50|43892.9|43872.9|43881.6|43861.6|43892.9|43872.9|43881.6|43861.6|13
1730876280000|2024-11-06 06:58:00|43882.1|43862.1|43881.6|43861.6|43884.1|43864.1|43879.1|43859.1|17
1730876290000|2024-11-06 06:58:10|43886.6|43866.6|43887.1|43867.1|43887.1|43867.1|43879.6|43859.6|10
1730876300000|2024-11-06 06:58:20|43886.6|43866.6|43879.1|43859.1|43887.1|43867.1|43877.1|43857.1|6
1730876310000|2024-11-06 06:58:30|43874.1|43854.1|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|3
1730876320000|2024-11-06 06:58:40|43879.1|43859.1|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|1
1730876330000|2024-11-06 06:58:50|43886.6|43866.6|43881|43861|43889.1|43869.1|43881|43861|1
1730876340000|2024-11-06 06:59:00|43881.6|43861.6|43886.6|43866.6|43887.1|43867.1|43879.1|43859.1|10
1730876350000|2024-11-06 06:59:10|43887.1|43867.1|43886.6|43866.6|43889.1|43869.1|43884.6|43864.6|5
1730876360000|2024-11-06 06:59:20|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43876.6|43856.6|6
1730876370000|2024-11-06 06:59:30|43882.1|43862.1|43879.6|43859.6|43884.6|43864.6|43879.6|43859.6|5
1730876380000|2024-11-06 06:59:40|43879.1|43859.1|43880.4|43860.4|43881|43861|43877.9|43857.9|1
1730876390000|2024-11-06 06:59:50|43882.4|43862.4|43867.9|43847.9|43882.9|43862.9|43867.9|43847.9|2
1730876400000|2024-11-06 07:00:00|43868.5|43848.5|43872.9|43852.9|43877.9|43857.9|43867.9|43847.9|15
1730876410000|2024-11-06 07:00:10|43877.9|43857.9|43892.9|43872.9|43892.9|43872.9|43872.9|43852.9|9
1730876420000|2024-11-06 07:00:20|43889.9|43869.9|43887.9|43867.9|43889.9|43869.9|43885.4|43865.4|7
1730876430000|2024-11-06 07:00:30|43889.9|43869.9|43914.1|43894.1|43916|43896|43888.5|43868.5|4
1730876440000|2024-11-06 07:00:40|43916|43896|43914.3|43894.3|43922.9|43902.9|43914.3|43894.3|6
1730876450000|2024-11-06 07:00:50|43912.4|43892.4|43919.1|43899.1|43919.1|43899.1|43909.9|43889.9|6
1730876460000|2024-11-06 07:01:00|43921|43901|43933|43913|43933|43913|43913.5|43893.5|7
1730876470000|2024-11-06 07:01:10|43933.5|43913.5|43931|43911|43936.6|43916.6|43931|43911|8
1730876480000|2024-11-06 07:01:20|43933.5|43913.5|43926|43906|43933.5|43913.5|43926|43906|2
1730876490000|2024-11-06 07:01:30|43926.6|43906.6|43928.5|43908.5|43928.5|43908.5|43926.6|43906.6|6
1730876500000|2024-11-06 07:01:40|43926|43906|43925.5|43905.5|43928.5|43908.5|43924.1|43904.1|4
1730876510000|2024-11-06 07:01:50|43923|43903|43913|43893|43923|43903|43913|43893|5
1730876520000|2024-11-06 07:02:00|43910.5|43890.5|43895.5|43875.5|43910.5|43890.5|43893|43873|12
1730876530000|2024-11-06 07:02:10|43898|43878|43890.5|43870.5|43900.5|43880.5|43890.5|43870.5|2
1730876540000|2024-11-06 07:02:20|43888|43868|43885.5|43865.5|43890.5|43870.5|43885.5|43865.5|1
1730876550000|2024-11-06 07:02:30|43883.5|43863.5|43885.5|43865.5|43885.5|43865.5|43875.5|43855.5|9
1730876560000|2024-11-06 07:02:40|43886|43866|43893|43873|43895.5|43875.5|43886|43866|4
1730876570000|2024-11-06 07:02:50|43895.5|43875.5|43903|43883|43903|43883|43893.5|43873.5|8
1730876580000|2024-11-06 07:03:00|43905.5|43885.5|43903|43883|43908|43888|43903|43883|9
1730876590000|2024-11-06 07:03:10|43898|43878|43898|43878|43903|43883|43898|43878|10
1730876600000|2024-11-06 07:03:20|43897.4|43877.4|43895.5|43875.5|43897.4|43877.4|43893|43873|9
1730876610000|2024-11-06 07:03:30|43893|43873|43888|43868|43893|43873|43887.4|43867.4|4
1730876620000|2024-11-06 07:03:40|43888.5|43868.5|43895.5|43875.5|43895.5|43875.5|43888.5|43868.5|3
1730876630000|2024-11-06 07:03:50|43893|43873|43898|43878|43898|43878|43893|43873|2
1730876640000|2024-11-06 07:04:00|43898.5|43878.5|43925.5|43905.5|43934.1|43914.1|43898.5|43878.5|19
1730876650000|2024-11-06 07:04:10|43924.9|43904.9|43900.5|43880.5|43924.9|43904.9|43900.5|43880.5|12
1730876660000|2024-11-06 07:04:20|43901|43881|43898|43878|43905.5|43885.5|43898|43878|4
1730876670000|2024-11-06 07:04:30|43900.5|43880.5|43905.5|43885.5|43910.5|43890.5|43900.5|43880.5|5
1730876680000|2024-11-06 07:04:40|43903.5|43883.5|43908|43888|43908|43888|43903.5|43883.5|6
1730876690000|2024-11-06 07:04:50|43910.5|43890.5|43913|43893|43916|43896|43910.5|43890.5|4
1730876700000|2024-11-06 07:05:00|43912.4|43892.4|43913|43893|43915.5|43895.5|43912.4|43892.4|1
1730876710000|2024-11-06 07:05:10|43910.5|43890.5|43908|43888|43913|43893|43899.9|43879.9|11
1730876720000|2024-11-06 07:05:20|43910.5|43890.5|43923|43903|43925.5|43905.5|43908|43888|10
1730876730000|2024-11-06 07:05:30|43924.9|43904.9|43927.4|43907.4|43928|43908|43923|43903|2
1730876740000|2024-11-06 07:05:40|43925.5|43905.5|43933|43913|43933|43913|43923|43903|3
1730876750000|2024-11-06 07:05:50|43932.4|43912.4|43937.4|43917.4|43937.4|43917.4|43932.4|43912.4|2
1730876760000|2024-11-06 07:06:00|43936.8|43916.8|43924.9|43904.9|43936.8|43916.8|43924.9|43904.9|6
1730876770000|2024-11-06 07:06:10|43924.3|43904.3|43927.4|43907.4|43927.4|43907.4|43924.3|43904.3|5
1730876780000|2024-11-06 07:06:20|43928|43908|43932.4|43912.4|43932.4|43912.4|43928|43908|3
1730876790000|2024-11-06 07:06:30|43929.9|43909.9|43929.9|43909.9|43932.4|43912.4|43924.9|43904.9|6
1730876800000|2024-11-06 07:06:40|43927.4|43907.4|43924.9|43904.9|43932.4|43912.4|43924.9|43904.9|6
1730876810000|2024-11-06 07:06:50|43927.4|43907.4|43926.8|43906.8|43927.4|43907.4|43922.4|43902.4|32
1730876820000|2024-11-06 07:07:00|43926.3|43906.3|43916.8|43896.8|43926.8|43906.8|43914.9|43894.9|10
1730876830000|2024-11-06 07:07:10|43912.4|43892.4|43916.8|43896.8|43916.8|43896.8|43912.4|43892.4|8
1730876840000|2024-11-06 07:07:20|43916.3|43896.3|43931.8|43911.8|43931.8|43911.8|43914.3|43894.3|9
1730876850000|2024-11-06 07:07:30|43929.3|43909.3|43939.3|43919.3|43939.3|43919.3|43929.3|43909.3|11
1730876860000|2024-11-06 07:07:40|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|1
1730876870000|2024-11-06 07:07:50|43937.4|43917.4|43937.4|43917.4|43939.3|43919.3|43934.9|43914.9|18
1730876880000|2024-11-06 07:08:00|43938|43918|43921.9|43901.9|43939.9|43919.9|43921.9|43901.9|7
1730876890000|2024-11-06 07:08:10|43921.3|43901.3|43921.9|43901.9|43924.4|43904.4|43919.4|43899.4|1
1730876900000|2024-11-06 07:08:20|43919.4|43899.4|43917.4|43897.4|43921.9|43901.9|43908.8|43888.8|17
1730876910000|2024-11-06 07:08:30|43919.4|43899.4|43921.9|43901.9|43922.4|43902.4|43918|43898|3
1730876920000|2024-11-06 07:08:40|43920.5|43900.5|43919.9|43899.9|43924.9|43904.9|43919.9|43899.9|1
1730876930000|2024-11-06 07:08:50|43922.4|43902.4|43922.4|43902.4|43924.9|43904.9|43919.9|43899.9|1
1730876940000|2024-11-06 07:09:00|43921.9|43901.9|43932.4|43912.4|43932.4|43912.4|43919.9|43899.9|4
1730876950000|2024-11-06 07:09:10|43934.9|43914.9|43934.9|43914.9|43937.4|43917.4|43934.9|43914.9|1
1730876960000|2024-11-06 07:09:20|43937.4|43917.4|43927.4|43907.4|43937.4|43917.4|43927.4|43907.4|7
1730876970000|2024-11-06 07:09:30|43924.9|43904.9|43919.9|43899.9|43924.9|43904.9|43918|43898|2
1730876980000|2024-11-06 07:09:40|43922.4|43902.4|43921|43901|43924.9|43904.9|43919.9|43899.9|7
1730876990000|2024-11-06 07:09:50|43924.9|43904.9|43927.4|43907.4|43937.4|43917.4|43924.9|43904.9|14
1730877000000|2024-11-06 07:10:00|43924.9|43904.9|43914.9|43894.9|43927.4|43907.4|43914.9|43894.9|9
1730877010000|2024-11-06 07:10:10|43917.4|43897.4|43914.9|43894.9|43919.9|43899.9|43912.4|43892.4|16
1730877020000|2024-11-06 07:10:20|43914.4|43894.4|43923|43903|43923|43903|43914.4|43894.4|3
1730877030000|2024-11-06 07:10:30|43924.9|43904.9|43914.9|43894.9|43927.4|43907.4|43914.9|43894.9|1
1730877040000|2024-11-06 07:10:40|43914.4|43894.4|43908.8|43888.8|43914.4|43894.4|43908.8|43888.8|2
1730877050000|2024-11-06 07:10:50|43906.3|43886.3|43909.4|43889.4|43911.9|43891.9|43906.3|43886.3|7
1730877060000|2024-11-06 07:11:00|43908.8|43888.8|43921.9|43901.9|43921.9|43901.9|43906.9|43886.9|5
1730877070000|2024-11-06 07:11:10|43922.4|43902.4|43931.9|43911.9|43931.9|43911.9|43922.4|43902.4|1
1730877080000|2024-11-06 07:11:20|43929.4|43909.4|43922.4|43902.4|43931.9|43911.9|43922.4|43902.4|4
1730877090000|2024-11-06 07:11:30|43921.9|43901.9|43931.9|43911.9|43934.4|43914.4|43919.4|43899.4|4
1730877100000|2024-11-06 07:11:40|43932.4|43912.4|43944.4|43924.4|43944.4|43924.4|43931.9|43911.9|9
1730877110000|2024-11-06 07:11:50|43946.9|43926.9|43954.4|43934.4|43954.4|43934.4|43944.4|43924.4|4
1730877120000|2024-11-06 07:12:00|43952.4|43932.4|43949.4|43929.4|43954.4|43934.4|43949.4|43929.4|6
1730877130000|2024-11-06 07:12:10|43949.9|43929.9|43972.4|43952.4|43972.4|43952.4|43949.4|43929.4|25
1730877140000|2024-11-06 07:12:20|43971.9|43951.9|44012.1|43992.1|44020.2|44000.2|43966.9|43946.9|12
1730877150000|2024-11-06 07:12:30|44009.6|43989.6|44018.2|43998.2|44022.7|44002.7|44005.7|43985.7|14
1730877160000|2024-11-06 07:12:40|44015.7|43995.7|44020.7|44000.7|44021.3|44001.3|44015.7|43995.7|26
1730877170000|2024-11-06 07:12:50|44018.8|43998.8|44023.2|44003.2|44023.2|44003.2|44018.2|43998.2|9
1730877180000|2024-11-06 07:13:00|44022.7|44002.7|44015.7|43995.7|44022.7|44002.7|44015.7|43995.7|5
1730877190000|2024-11-06 07:13:10|44018.2|43998.2|44033.2|44013.2|44033.2|44013.2|44015.7|43995.7|7
1730877200000|2024-11-06 07:13:20|44035.7|44015.7|44028.2|44008.2|44045.7|44025.7|44028.2|44008.2|15
1730877210000|2024-11-06 07:13:30|44025.7|44005.7|44033.2|44013.2|44033.2|44013.2|44025.7|44005.7|3
1730877220000|2024-11-06 07:13:40|44034.4|44014.4|44043.2|44023.2|44045.7|44025.7|44034.4|44014.4|12
1730877230000|2024-11-06 07:13:50|44043.8|44023.8|44050.7|44030.7|44055.7|44035.7|44043.8|44023.8|12
1730877240000|2024-11-06 07:14:00|44048.2|44028.2|44043.2|44023.2|44053.8|44033.8|44043.2|44023.2|11
1730877250000|2024-11-06 07:14:10|44045.7|44025.7|44051.3|44031.3|44051.3|44031.3|44045.7|44025.7|13
1730877260000|2024-11-06 07:14:20|44053.2|44033.2|44061.3|44041.3|44076.9|44056.9|44053.2|44033.2|56
1730877270000|2024-11-06 07:14:30|44063.8|44043.8|44093.2|44073.2|44093.2|44073.2|44063.8|44043.8|13
1730877280000|2024-11-06 07:14:40|44098.2|44078.2|44098.2|44078.2|44103.2|44083.2|44093.2|44073.2|22
1730877290000|2024-11-06 07:14:50|44097.7|44077.7|44107.7|44087.7|44107.7|44087.7|44095.7|44075.7|14
1730877300000|2024-11-06 07:15:00|44105.7|44085.7|44100.7|44080.7|44113.2|44093.2|44095.2|44075.2|17
1730877310000|2024-11-06 07:15:10|44101.3|44081.3|44098.8|44078.8|44102.7|44082.7|44095.2|44075.2|23
1730877320000|2024-11-06 07:15:20|44096.3|44076.3|44077.7|44057.7|44096.3|44076.3|44070.2|44050.2|19
1730877330000|2024-11-06 07:15:30|44075.8|44055.8|44055.8|44035.8|44075.8|44055.8|44055.8|44035.8|25
1730877340000|2024-11-06 07:15:40|44055.2|44035.2|44055.8|44035.8|44070.8|44050.8|44053.3|44033.3|17
1730877350000|2024-11-06 07:15:50|44055.2|44035.2|44043.3|44023.3|44055.2|44035.2|44040.8|44020.8|6
1730877360000|2024-11-06 07:16:00|44045.8|44025.8|44047.7|44027.7|44050.8|44030.8|44045.8|44025.8|7
1730877370000|2024-11-06 07:16:10|44045.8|44025.8|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|5
1730877380000|2024-11-06 07:16:20|44048.3|44028.3|44038.3|44018.3|44053.8|44033.8|44037.7|44017.7|13
1730877390000|2024-11-06 07:16:30|44038.8|44018.8|44055.8|44035.8|44055.8|44035.8|44038.8|44018.8|8
1730877400000|2024-11-06 07:16:40|44053.8|44033.8|44070.8|44050.8|44070.8|44050.8|44053.3|44033.3|18
1730877410000|2024-11-06 07:16:50|44073.3|44053.3|44070.8|44050.8|44080.8|44060.8|44070.8|44050.8|5
1730877420000|2024-11-06 07:17:00|44071.3|44051.3|44070.8|44050.8|44073.3|44053.3|44060.8|44040.8|11
1730877430000|2024-11-06 07:17:10|44073.3|44053.3|44073.8|44053.8|44080.8|44060.8|44073.3|44053.3|31
1730877440000|2024-11-06 07:17:20|44075.8|44055.8|44077.7|44057.7|44078.8|44058.8|44070.8|44050.8|3
1730877450000|2024-11-06 07:17:30|44078.3|44058.3|44065.2|44045.2|44080.2|44060.2|44065.2|44045.2|9
1730877460000|2024-11-06 07:17:40|44067.7|44047.7|44067.7|44047.7|44074.6|44054.6|44065.2|44045.2|6
1730877470000|2024-11-06 07:17:50|44067.1|44047.1|44077.7|44057.7|44077.7|44057.7|44064.6|44044.6|4
1730877480000|2024-11-06 07:18:00|44075.2|44055.2|44077.7|44057.7|44077.7|44057.7|44072.7|44052.7|5
1730877490000|2024-11-06 07:18:10|44075.2|44055.2|44082.7|44062.7|44082.7|44062.7|44075.2|44055.2|2
1730877500000|2024-11-06 07:18:20|44080.2|44060.2|44085.8|44065.8|44088.8|44068.8|44070.2|44050.2|11
1730877510000|2024-11-06 07:18:30|44085.2|44065.2|44095.2|44075.2|44095.2|44075.2|44082.7|44062.7|6
1730877520000|2024-11-06 07:18:40|44094.6|44074.6|44087.7|44067.7|44094.6|44074.6|44087.7|44067.7|6
1730877530000|2024-11-06 07:18:50|44085.2|44065.2|44080.2|44060.2|44085.2|44065.2|44080.2|44060.2|1
1730877540000|2024-11-06 07:19:00|44079.6|44059.6|44070.2|44050.2|44080.2|44060.2|44067.7|44047.7|6
1730877550000|2024-11-06 07:19:10|44065.8|44045.8|44072.7|44052.7|44072.7|44052.7|44065.8|44045.8|1
1730877560000|2024-11-06 07:19:20|44071.6|44051.6|44065.2|44045.2|44075.2|44055.2|44065.2|44045.2|3
1730877570000|2024-11-06 07:19:30|44063.3|44043.3|44087.7|44067.7|44092.7|44072.7|44062.7|44042.7|12
1730877580000|2024-11-06 07:19:40|44087.1|44067.1|44087.7|44067.7|44087.7|44067.7|44085.2|44065.2|1
1730877590000|2024-11-06 07:19:50|44088.8|44068.8|44100.2|44080.2|44102.7|44082.7|44088.8|44068.8|18
1730877600000|2024-11-06 07:20:00|44099.6|44079.6|44097.7|44077.7|44100.2|44080.2|44092.7|44072.7|25
1730877610000|2024-11-06 07:20:10|44100.8|44080.8|44107.7|44087.7|44107.7|44087.7|44100.8|44080.8|7
1730877620000|2024-11-06 07:20:20|44110.2|44090.2|44112.7|44092.7|44115.2|44095.2|44110.2|44090.2|4
1730877630000|2024-11-06 07:20:30|44110.2|44090.2|44107.7|44087.7|44110.8|44090.8|44105.2|44085.2|4
1730877640000|2024-11-06 07:20:40|44110.2|44090.2|44105.2|44085.2|44110.2|44090.2|44105.2|44085.2|7
1730877650000|2024-11-06 07:20:50|44104.6|44084.6|44105.8|44085.8|44105.8|44085.8|44102.1|44082.1|3
1730877660000|2024-11-06 07:21:00|44107.7|44087.7|44097.1|44077.1|44110.2|44090.2|44097.1|44077.1|2
1730877670000|2024-11-06 07:21:10|44094.6|44074.6|44092.7|44072.7|44095.2|44075.2|44092.7|44072.7|4
1730877680000|2024-11-06 07:21:20|44093.3|44073.3|44102.1|44082.1|44102.1|44082.1|44093.3|44073.3|1
1730877690000|2024-11-06 07:21:30|44101.6|44081.6|44102.7|44082.7|44104.6|44084.6|44099.6|44079.6|2
1730877700000|2024-11-06 07:21:40|44102.1|44082.1|44096.6|44076.6|44102.1|44082.1|44096.6|44076.6|5
1730877710000|2024-11-06 07:21:50|44094.1|44074.1|44092.1|44072.1|44094.6|44074.6|44092.1|44072.1|0
1730877720000|2024-11-06 07:22:00|44089.6|44069.6|44077.1|44057.1|44089.6|44069.6|44077.1|44057.1|8
1730877730000|2024-11-06 07:22:10|44076.6|44056.6|44047.1|44027.1|44076.6|44056.6|44047.1|44027.1|7
1730877740000|2024-11-06 07:22:20|44046.6|44026.6|44061.9|44041.9|44061.9|44041.9|44042.1|44022.1|50
1730877750000|2024-11-06 07:22:30|44060.8|44040.8|44055.8|44035.8|44060.8|44040.8|44055.8|44035.8|1
1730877760000|2024-11-06 07:22:40|44056.3|44036.3|44053|44033|44056.9|44036.9|44051.9|44031.9|4
1730877770000|2024-11-06 07:22:50|44056.9|44036.9|44053.8|44033.8|44056.9|44036.9|44051.9|44031.9|10
1730877780000|2024-11-06 07:23:00|44051.9|44031.9|44051.9|44031.9|44055.8|44035.8|44051.9|44031.9|4
1730877790000|2024-11-06 07:23:10|44052.5|44032.5|44056.9|44036.9|44056.9|44036.9|44052.5|44032.5|5
1730877800000|2024-11-06 07:23:20|44059.4|44039.4|44061.9|44041.9|44064.4|44044.4|44059.4|44039.4|3
1730877810000|2024-11-06 07:23:30|44056.9|44036.9|44056.9|44036.9|44061.9|44041.9|44054.4|44034.4|5
1730877820000|2024-11-06 07:23:40|44059.4|44039.4|44053.8|44033.8|44059.4|44039.4|44053.8|44033.8|2
1730877830000|2024-11-06 07:23:50|44054.4|44034.4|44044.4|44024.4|44059.4|44039.4|44041.9|44021.9|7
1730877840000|2024-11-06 07:24:00|44041.3|44021.3|44026.9|44006.9|44041.3|44021.3|44026.3|44006.3|11
1730877850000|2024-11-06 07:24:10|44029.4|44009.4|44026.9|44006.9|44030|44010|44026.9|44006.9|4
1730877860000|2024-11-06 07:24:20|44026.3|44006.3|44026.9|44006.9|44028.8|44008.8|44024.4|44004.4|13
1730877870000|2024-11-06 07:24:30|44023.8|44003.8|44022.5|44002.5|44031.3|44011.3|44022.5|44002.5|7
1730877880000|2024-11-06 07:24:40|44021.9|44001.9|44021.9|44001.9|44024.4|44004.4|44016.9|43996.9|2
1730877890000|2024-11-06 07:24:50|44022.5|44002.5|44024.4|44004.4|44029.4|44009.4|44022.5|44002.5|6
1730877900000|2024-11-06 07:25:00|44021.9|44001.9|44024.4|44004.4|44024.4|44004.4|44019.4|43999.4|5
1730877910000|2024-11-06 07:25:10|44025|44005|44017.5|43997.5|44031.9|44011.9|44010.8|43990.8|35
1730877920000|2024-11-06 07:25:20|44019.4|43999.4|44026.9|44006.9|44026.9|44006.9|44019.4|43999.4|12
1730877930000|2024-11-06 07:25:30|44022.2|44002.2|44006.9|43986.9|44022.2|44002.2|44006.9|43986.9|11
1730877940000|2024-11-06 07:25:40|44006.3|43986.3|44011.9|43991.9|44014.4|43994.4|44006.3|43986.3|6
1730877950000|2024-11-06 07:25:50|44016.9|43996.9|44016.9|43996.9|44016.9|43996.9|44011.3|43991.3|3
1730877960000|2024-11-06 07:26:00|44021.9|44001.9|44025|44005|44026.9|44006.9|44021.9|44001.9|5
1730877970000|2024-11-06 07:26:10|44026.9|44006.9|44026.9|44006.9|44029.4|44009.4|44025|44005|1
1730877980000|2024-11-06 07:26:20|44028|44008|44027.5|44007.5|44031.9|44011.9|44026.9|44006.9|1
1730877990000|2024-11-06 07:26:30|44024.4|44004.4|44026.9|44006.9|44026.9|44006.9|44024.4|44004.4|4
1730878000000|2024-11-06 07:26:40|44027.5|44007.5|44019.4|43999.4|44031.9|44011.9|44018.9|43998.9|7
1730878010000|2024-11-06 07:26:50|44018.9|43998.9|44020|44000|44021.9|44001.9|44016.9|43996.9|1
1730878020000|2024-11-06 07:27:00|44021.9|44001.9|44016.9|43996.9|44021.9|44001.9|44016.9|43996.9|4
1730878030000|2024-11-06 07:27:10|44017.5|43997.5|44016.9|43996.9|44017.5|43997.5|44014.4|43994.4|0
1730878040000|2024-11-06 07:27:20|44014.4|43994.4|44021.9|44001.9|44021.9|44001.9|44014.4|43994.4|0
1730878050000|2024-11-06 07:27:30|44019.4|43999.4|44014.4|43994.4|44021.9|44001.9|44014.4|43994.4|1
1730878060000|2024-11-06 07:27:40|44015|43995|44016.9|43996.9|44019.4|43999.4|44014.4|43994.4|2
1730878070000|2024-11-06 07:27:50|44019.4|43999.4|44023.9|44003.9|44023.9|44003.9|44016.9|43996.9|8
1730878080000|2024-11-06 07:28:00|44021.9|44001.9|44019.4|43999.4|44021.9|44001.9|44019.4|43999.4|0
1730878090000|2024-11-06 07:28:10|44014.4|43994.4|44011.9|43991.9|44014.4|43994.4|44011.9|43991.9|3
1730878100000|2024-11-06 07:28:20|44014.4|43994.4|44019.4|43999.4|44019.4|43999.4|44014.4|43994.4|1
1730878110000|2024-11-06 07:28:30|44021.9|44001.9|44021.9|44001.9|44021.9|44001.9|44014.4|43994.4|2
1730878120000|2024-11-06 07:28:40|44024.4|44004.4|44036.9|44016.9|44039.4|44019.4|44024.4|44004.4|0
1730878130000|2024-11-06 07:28:50|44037.5|44017.5|44034.4|44014.4|44044.4|44024.4|44034.4|44014.4|4
1730878140000|2024-11-06 07:29:00|44031.9|44011.9|44041.9|44021.9|44043.9|44023.9|44031.9|44011.9|2
1730878150000|2024-11-06 07:29:10|44041.4|44021.4|44039.4|44019.4|44046.9|44026.9|44039.4|44019.4|0
1730878160000|2024-11-06 07:29:20|44041.9|44021.9|44051.9|44031.9|44051.9|44031.9|44041.9|44021.9|5
1730878170000|2024-11-06 07:29:30|44049.4|44029.4|44049.4|44029.4|44054.4|44034.4|44049.4|44029.4|1
1730878180000|2024-11-06 07:29:40|44050|44030|44061.9|44041.9|44066.4|44046.4|44050|44030|4
1730878190000|2024-11-06 07:29:50|44062.5|44042.5|44061.9|44041.9|44066.9|44046.9|44059.4|44039.4|6
1730878200000|2024-11-06 07:30:00|44064.4|44044.4|44046.9|44026.9|44071.9|44051.9|44046.9|44026.9|10
1730878210000|2024-11-06 07:30:10|44041.9|44021.9|44041.9|44021.9|44046.9|44026.9|44041.9|44021.9|1
1730878220000|2024-11-06 07:30:20|44041.4|44021.4|44036.9|44016.9|44041.4|44021.4|44033.9|44013.9|12
1730878230000|2024-11-06 07:30:30|44038|44018|44031.9|44011.9|44046.9|44026.9|44031.9|44011.9|1
1730878240000|2024-11-06 07:30:40|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44028.9|44008.9|2
1730878250000|2024-11-06 07:30:50|44031.4|44011.4|44029.4|44009.4|44031.9|44011.9|44029.4|44009.4|0
1730878260000|2024-11-06 07:31:00|44028.9|44008.9|44031.9|44011.9|44031.9|44011.9|44026.4|44006.4|5
1730878270000|2024-11-06 07:31:10|44031.4|44011.4|44026.9|44006.9|44031.4|44011.4|44024.4|44004.4|2
1730878280000|2024-11-06 07:31:20|44024.4|44004.4|44024.4|44004.4|44024.4|44004.4|44023.9|44003.9|2
1730878290000|2024-11-06 07:31:30|44026.9|44006.9|44041.9|44021.9|44050|44030|44024.4|44004.4|8
1730878300000|2024-11-06 07:31:40|44038.9|44018.9|44031.9|44011.9|44038.9|44018.9|44031.9|44011.9|9
1730878310000|2024-11-06 07:31:50|44034.4|44014.4|44047.5|44027.5|44049.4|44029.4|44030|44010|15
1730878320000|2024-11-06 07:32:00|44048.9|44028.9|44031.9|44011.9|44049.4|44029.4|44031.9|44011.9|2
1730878330000|2024-11-06 07:32:10|44029.4|44009.4|44018.9|43998.9|44029.4|44009.4|44018.9|43998.9|3
1730878340000|2024-11-06 07:32:20|44020.8|44000.8|44021.4|44001.4|44021.4|44001.4|44018.9|43998.9|1
1730878350000|2024-11-06 07:32:30|44020.8|44000.8|44036.9|44016.9|44036.9|44016.9|44018.9|43998.9|5
1730878360000|2024-11-06 07:32:40|44037.5|44017.5|44031.9|44011.9|44041.9|44021.9|44031.9|44011.9|6
1730878370000|2024-11-06 07:32:50|44033.9|44013.9|44035|44015|44035|44015|44031.9|44011.9|4
1730878380000|2024-11-06 07:33:00|44036.9|44016.9|44039.4|44019.4|44039.4|44019.4|44034.4|44014.4|3
1730878390000|2024-11-06 07:33:10|44040|44020|44061.9|44041.9|44061.9|44041.9|44040|44020|2
1730878400000|2024-11-06 07:33:20|44061.4|44041.4|44061.9|44041.9|44061.9|44041.9|44056.9|44036.9|6
1730878410000|2024-11-06 07:33:30|44061.4|44041.4|44088.9|44068.9|44088.9|44068.9|44056.9|44036.9|30
1730878420000|2024-11-06 07:33:40|44089.4|44069.4|44086.9|44066.9|44092.5|44072.5|44086.9|44066.9|4
1730878430000|2024-11-06 07:33:50|44089.4|44069.4|44086.9|44066.9|44089.4|44069.4|44086.9|44066.9|11
1730878440000|2024-11-06 07:34:00|44087.5|44067.5|44089.4|44069.4|44089.4|44069.4|44084.4|44064.4|9
1730878450000|2024-11-06 07:34:10|44090|44070|44101.9|44081.9|44107.5|44087.5|44090|44070|4
1730878460000|2024-11-06 07:34:20|44102.5|44082.5|44104.4|44084.4|44104.4|44084.4|44099.4|44079.4|6
1730878470000|2024-11-06 07:34:30|44111.9|44091.9|44104.4|44084.4|44116.4|44096.4|44104.4|44084.4|9
1730878480000|2024-11-06 07:34:40|44101.9|44081.9|44099.4|44079.4|44102.5|44082.5|44099.4|44079.4|2
1730878490000|2024-11-06 07:34:50|44101.4|44081.4|44096.9|44076.9|44104.4|44084.4|44091.9|44071.9|7
1730878500000|2024-11-06 07:35:00|44097.5|44077.5|44121.9|44101.9|44124.4|44104.4|44097.5|44077.5|15
1730878510000|2024-11-06 07:35:10|44123.9|44103.9|44141.9|44121.9|44141.9|44121.9|44121.9|44101.9|9
1730878520000|2024-11-06 07:35:20|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|44139.4|44119.4|7
1730878530000|2024-11-06 07:35:30|44145|44125|44140|44120|44151.9|44131.9|44136.9|44116.9|16
1730878540000|2024-11-06 07:35:40|44141.9|44121.9|44136.9|44116.9|44141.9|44121.9|44136.9|44116.9|1
1730878550000|2024-11-06 07:35:50|44137.5|44117.5|44141.9|44121.9|44146.9|44126.9|44137.5|44117.5|8
1730878560000|2024-11-06 07:36:00|44139.4|44119.4|44141.9|44121.9|44141.9|44121.9|44136.9|44116.9|13
1730878570000|2024-11-06 07:36:10|44141.4|44121.4|44131.9|44111.9|44141.4|44121.4|44126.9|44106.9|8
1730878580000|2024-11-06 07:36:20|44134.4|44114.4|44126.9|44106.9|44136.4|44116.4|44124.4|44104.4|3
1730878590000|2024-11-06 07:36:30|44126.4|44106.4|44126.9|44106.9|44132.5|44112.5|44122.5|44102.5|9
1730878600000|2024-11-06 07:36:40|44121.9|44101.9|44100|44080|44126.9|44106.9|44099.4|44079.4|16
1730878610000|2024-11-06 07:36:50|44101.4|44081.4|44109.4|44089.4|44109.4|44089.4|44091.9|44071.9|7
1730878620000|2024-11-06 07:37:00|44108.1|44088.1|44122.5|44102.5|44122.5|44102.5|44108.1|44088.1|3
1730878630000|2024-11-06 07:37:10|44124.4|44104.4|44129.4|44109.4|44136.9|44116.9|44121.9|44101.9|9
1730878640000|2024-11-06 07:37:20|44128.9|44108.9|44126.9|44106.9|44129.4|44109.4|44126.9|44106.9|0
1730878650000|2024-11-06 07:37:30|44121.9|44101.9|44131.9|44111.9|44133.9|44113.9|44116.9|44096.9|2
1730878660000|2024-11-06 07:37:40|44138.1|44118.1|44138.9|44118.9|44147|44127|44138.1|44118.1|6
1730878670000|2024-11-06 07:37:50|44136.4|44116.4|44122|44102|44136.4|44116.4|44122|44102|9
1730878680000|2024-11-06 07:38:00|44121.4|44101.4|44112|44092|44121.4|44101.4|44112|44092|2
1730878690000|2024-11-06 07:38:10|44109.5|44089.5|44117|44097|44119.5|44099.5|44109.5|44089.5|3
1730878700000|2024-11-06 07:38:20|44114.5|44094.5|44122|44102|44122|44102|44107|44087|2
1730878710000|2024-11-06 07:38:30|44124.5|44104.5|44112|44092|44124.5|44104.5|44112|44092|3
1730878720000|2024-11-06 07:38:40|44109.5|44089.5|44106.4|44086.4|44109.5|44089.5|44102|44082|1
1730878730000|2024-11-06 07:38:50|44104.5|44084.5|44097|44077|44104.5|44084.5|44097|44077|2
1730878740000|2024-11-06 07:39:00|44096.4|44076.4|44089.5|44069.5|44096.4|44076.4|44087|44067|6
1730878750000|2024-11-06 07:39:10|44087|44067|44093.9|44073.9|44093.9|44073.9|44087|44067|5
1730878760000|2024-11-06 07:39:20|44097|44077|44107.5|44087.5|44107.5|44087.5|44097|44077|6
1730878770000|2024-11-06 07:39:30|44109.5|44089.5|44112|44092|44117|44097|44109.5|44089.5|6
1730878780000|2024-11-06 07:39:40|44107|44087|44102|44082|44112|44092|44097|44077|3
1730878790000|2024-11-06 07:39:50|44102.5|44082.5|44113.9|44093.9|44120|44100|44102.5|44082.5|16
1730878800000|2024-11-06 07:40:00|44112|44092|44104.5|44084.5|44117|44097|44104.5|44084.5|4
1730878810000|2024-11-06 07:40:10|44105|44085|44112|44092|44112|44092|44104.5|44084.5|4
1730878820000|2024-11-06 07:40:20|44112.5|44092.5|44102|44082|44112.5|44092.5|44102|44082|2
1730878830000|2024-11-06 07:40:30|44105.8|44085.8|44114.5|44094.5|44114.5|44094.5|44102|44082|4
1730878840000|2024-11-06 07:40:40|44115|44095|44127|44107|44131.4|44111.4|44115|44095|4
1730878850000|2024-11-06 07:40:50|44125|44105|44117|44097|44127|44107|44117|44097|3
1730878860000|2024-11-06 07:41:00|44122|44102|44132|44112|44132|44112|44117|44097|5
1730878870000|2024-11-06 07:41:10|44136.4|44116.4|44138.9|44118.9|44145|44125|44136.4|44116.4|6
1730878880000|2024-11-06 07:41:20|44137|44117|44137|44117|44137|44117|44132|44112|3
1730878890000|2024-11-06 07:41:30|44137.5|44117.5|44146.4|44126.4|44147|44127|44137|44117|15
1730878900000|2024-11-06 07:41:40|44143.9|44123.9|44127|44107|44143.9|44123.9|44126.4|44106.4|9
1730878910000|2024-11-06 07:41:50|44128.9|44108.9|44127|44107|44132|44112|44127|44107|4
1730878920000|2024-11-06 07:42:00|44126.4|44106.4|44109.5|44089.5|44126.4|44106.4|44109.5|44089.5|4
1730878930000|2024-11-06 07:42:10|44111.4|44091.4|44104.5|44084.5|44111.4|44091.4|44099.5|44079.5|4
1730878940000|2024-11-06 07:42:20|44105|44085|44103.9|44083.9|44105|44085|44103.9|44083.9|1
1730878950000|2024-11-06 07:42:30|44101.4|44081.4|44102|44082|44102|44082|44097|44077|0
1730878960000|2024-11-06 07:42:40|44100.8|44080.8|44087|44067|44105.8|44085.8|44087|44067|4
1730878970000|2024-11-06 07:42:50|44083.9|44063.9|44087|44067|44092|44072|44079.5|44059.5|3
1730878980000|2024-11-06 07:43:00|44089.5|44069.5|44097|44077|44097|44077|44089.5|44069.5|4
1730878990000|2024-11-06 07:43:10|44095.8|44075.8|44083.1|44063.1|44095.8|44075.8|44083.1|44063.1|6
1730879000000|2024-11-06 07:43:20|44082.5|44062.5|44083.1|44063.1|44083.1|44063.1|44080|44060|0
1730879010000|2024-11-06 07:43:30|44083.7|44063.7|44080|44060|44083.7|44063.7|44080|44060|5
1730879020000|2024-11-06 07:43:40|44078.1|44058.1|44070.6|44050.6|44083.1|44063.1|44068.1|44048.1|8
1730879030000|2024-11-06 07:43:50|44068.1|44048.1|44058.1|44038.1|44070.6|44050.6|44058.1|44038.1|10
1730879040000|2024-11-06 07:44:00|44062.5|44042.5|44063.1|44043.1|44065|44045|44060.6|44040.6|6
1730879050000|2024-11-06 07:44:10|44061.2|44041.2|44058.1|44038.1|44063.1|44043.1|44058.1|44038.1|3
1730879060000|2024-11-06 07:44:20|44058.7|44038.7|44055.6|44035.6|44058.7|44038.7|44050.6|44030.6|5
1730879070000|2024-11-06 07:44:30|44053.1|44033.1|44060.6|44040.6|44060.6|44040.6|44050.6|44030.6|2
1730879080000|2024-11-06 07:44:40|44058.7|44038.7|44060|44040|44063.1|44043.1|44055.6|44035.6|6
1730879090000|2024-11-06 07:44:50|44060.6|44040.6|44053.1|44033.1|44060.6|44040.6|44050.6|44030.6|2
1730879100000|2024-11-06 07:45:00|44053.7|44033.7|44048.1|44028.1|44055.6|44035.6|44043.1|44023.1|4
1730879110000|2024-11-06 07:45:10|44046.2|44026.2|44058.1|44038.1|44058.1|44038.1|44043.7|44023.7|12
1730879120000|2024-11-06 07:45:20|44055|44035|44045.6|44025.6|44055|44035|44045.6|44025.6|1
1730879130000|2024-11-06 07:45:30|44046.2|44026.2|44071.2|44051.2|44073.1|44053.1|44045.6|44025.6|2
1730879140000|2024-11-06 07:45:40|44075.6|44055.6|44068.1|44048.1|44085.6|44065.6|44068.1|44048.1|7
1730879150000|2024-11-06 07:45:50|44069.2|44049.2|44078.1|44058.1|44078.1|44058.1|44069.2|44049.2|1
1730879160000|2024-11-06 07:46:00|44082.5|44062.5|44085.6|44065.6|44088.1|44068.1|44082.5|44062.5|2
1730879170000|2024-11-06 07:46:10|44088.1|44068.1|44088.1|44068.1|44093.1|44073.1|44088.1|44068.1|5
1730879180000|2024-11-06 07:46:20|44083.1|44063.1|44090.6|44070.6|44093.1|44073.1|44083.1|44063.1|0
1730879190000|2024-11-06 07:46:30|44090|44070|44096.2|44076.2|44098.1|44078.1|44085|44065|3
1730879200000|2024-11-06 07:46:40|44098.1|44078.1|44088.1|44068.1|44100.6|44080.6|44085.6|44065.6|3
1730879210000|2024-11-06 07:46:50|44087.5|44067.5|44081.2|44061.2|44087.5|44067.5|44080|44060|1
1730879220000|2024-11-06 07:47:00|44083.1|44063.1|44091.2|44071.2|44091.2|44071.2|44083.1|44063.1|2
1730879230000|2024-11-06 07:47:10|44090.6|44070.6|44093.1|44073.1|44093.1|44073.1|44090.6|44070.6|0
1730879240000|2024-11-06 07:47:20|44095|44075|44090.6|44070.6|44095|44075|44090.6|44070.6|0
1730879250000|2024-11-06 07:47:30|44091.2|44071.2|44093.1|44073.1|44095.6|44075.6|44090.6|44070.6|0
1730879260000|2024-11-06 07:47:40|44095.6|44075.6|44093.1|44073.1|44098.1|44078.1|44088.1|44068.1|2
1730879270000|2024-11-06 07:47:50|44090.6|44070.6|44095|44075|44098.1|44078.1|44090.6|44070.6|3
1730879280000|2024-11-06 07:48:00|44093.1|44073.1|44083.1|44063.1|44093.1|44073.1|44079.5|44059.5|5
1730879290000|2024-11-06 07:48:10|44083.7|44063.7|44098.1|44078.1|44098.1|44078.1|44083.7|44063.7|3
1730879300000|2024-11-06 07:48:20|44095.6|44075.6|44110.6|44090.6|44110.6|44090.6|44095.6|44075.6|3
1730879310000|2024-11-06 07:48:30|44111.2|44091.2|44118.1|44098.1|44118.1|44098.1|44111.2|44091.2|2
1730879320000|2024-11-06 07:48:40|44118.7|44098.7|44118.1|44098.1|44120.6|44100.6|44113.1|44093.1|3
1730879330000|2024-11-06 07:48:50|44113.1|44093.1|44106.2|44086.2|44113.1|44093.1|44105|44085|2
1730879340000|2024-11-06 07:49:00|44105.6|44085.6|44110.6|44090.6|44110.6|44090.6|44100.6|44080.6|2
1730879350000|2024-11-06 07:49:10|44111.2|44091.2|44118.1|44098.1|44118.1|44098.1|44110.6|44090.6|0
1730879360000|2024-11-06 07:49:20|44115.6|44095.6|44120.6|44100.6|44120.6|44100.6|44113.1|44093.1|3
1730879370000|2024-11-06 07:49:30|44121.2|44101.2|44113.1|44093.1|44121.2|44101.2|44110.6|44090.6|11
1730879380000|2024-11-06 07:49:40|44113.7|44093.7|44118.7|44098.7|44120.6|44100.6|44113.1|44093.1|11
1730879390000|2024-11-06 07:49:50|44120.6|44100.6|44109.2|44089.2|44121.2|44101.2|44109.2|44089.2|5
1730879400000|2024-11-06 07:50:00|44111.7|44091.7|44116.7|44096.7|44119.2|44099.2|44111.7|44091.7|4
1730879410000|2024-11-06 07:50:10|44116.2|44096.2|44112.3|44092.3|44119.2|44099.2|44111.7|44091.7|1
1730879420000|2024-11-06 07:50:20|44114.2|44094.2|44121.7|44101.7|44124.2|44104.2|44114.2|44094.2|4
1730879430000|2024-11-06 07:50:30|44122.3|44102.3|44134.2|44114.2|44138.7|44118.7|44121.7|44101.7|6
1730879440000|2024-11-06 07:50:40|44133.7|44113.7|44124.2|44104.2|44133.7|44113.7|44124.2|44104.2|3
1730879450000|2024-11-06 07:50:50|44119.2|44099.2|44119.2|44099.2|44123.1|44103.1|44116.7|44096.7|1
1730879460000|2024-11-06 07:51:00|44121.7|44101.7|44109.2|44089.2|44128.7|44108.7|44104.2|44084.2|12
1730879470000|2024-11-06 07:51:10|44111.7|44091.7|44124.8|44104.8|44124.8|44104.8|44111.7|44091.7|7
1730879480000|2024-11-06 07:51:20|44129.2|44109.2|44123.7|44103.7|44129.2|44109.2|44123.7|44103.7|8
1730879490000|2024-11-06 07:51:30|44124.2|44104.2|44119.2|44099.2|44124.2|44104.2|44114.2|44094.2|2
1730879500000|2024-11-06 07:51:40|44121.2|44101.2|44114.2|44094.2|44121.2|44101.2|44113.7|44093.7|2
1730879510000|2024-11-06 07:51:50|44116.7|44096.7|44124.2|44104.2|44124.2|44104.2|44114.2|44094.2|3
1730879520000|2024-11-06 07:52:00|44123.7|44103.7|44121.7|44101.7|44126.7|44106.7|44121.7|44101.7|3
1730879530000|2024-11-06 07:52:10|44119.2|44099.2|44114.2|44094.2|44119.2|44099.2|44114.2|44094.2|1
1730879540000|2024-11-06 07:52:20|44111.7|44091.7|44114.2|44094.2|44114.2|44094.2|44111.7|44091.7|1
1730879550000|2024-11-06 07:52:30|44117.3|44097.3|44104.2|44084.2|44117.3|44097.3|44104.2|44084.2|37
1730879560000|2024-11-06 07:52:40|44103.7|44083.7|44091.7|44071.7|44104.2|44084.2|44091.7|44071.7|2
1730879570000|2024-11-06 07:52:50|44094.2|44074.2|44109.2|44089.2|44109.2|44089.2|44089.2|44069.2|2
1730879580000|2024-11-06 07:53:00|44106.7|44086.7|44116.2|44096.2|44116.7|44096.7|44106.7|44086.7|21
1730879590000|2024-11-06 07:53:10|44114.2|44094.2|44119.2|44099.2|44119.2|44099.2|44114.2|44094.2|1
1730879600000|2024-11-06 07:53:20|44119.8|44099.8|44129.2|44109.2|44131.7|44111.7|44119.8|44099.8|3
1730879610000|2024-11-06 07:53:30|44129.8|44109.8|44149.2|44129.2|44149.2|44129.2|44129.8|44109.8|7
1730879620000|2024-11-06 07:53:40|44146.7|44126.7|44134.3|44114.3|44149.2|44129.2|44134.2|44114.2|25
1730879630000|2024-11-06 07:53:50|44129.3|44109.3|44146.8|44126.8|44146.8|44126.8|44129.3|44109.3|4
1730879640000|2024-11-06 07:54:00|44147.3|44127.3|44149.3|44129.3|44149.3|44129.3|44142.3|44122.3|3
1730879650000|2024-11-06 07:54:10|44144.3|44124.3|44162.3|44142.3|44162.3|44142.3|44144.3|44124.3|3
1730879660000|2024-11-06 07:54:20|44163.7|44143.7|44164.8|44144.8|44164.8|44144.8|44159.3|44139.3|1
1730879670000|2024-11-06 07:54:30|44167.3|44147.3|44170.4|44150.4|44170.4|44150.4|44164.3|44144.3|1
1730879680000|2024-11-06 07:54:40|44172.3|44152.3|44176.8|44156.8|44179.3|44159.3|44172.3|44152.3|3
1730879690000|2024-11-06 07:54:50|44176.2|44156.2|44184.3|44164.3|44186.8|44166.8|44176.2|44156.2|3
1730879700000|2024-11-06 07:55:00|44183.7|44163.7|44181.2|44161.2|44184.3|44164.3|44179.3|44159.3|4
1730879710000|2024-11-06 07:55:10|44179.3|44159.3|44174.8|44154.8|44179.3|44159.3|44173.7|44153.7|3
1730879720000|2024-11-06 07:55:20|44176.8|44156.8|44199.8|44179.8|44199.8|44179.8|44176.8|44156.8|20
1730879730000|2024-11-06 07:55:30|44202.3|44182.3|44215.4|44195.4|44215.4|44195.4|44202.3|44182.3|30
1730879740000|2024-11-06 07:55:40|44217.3|44197.3|44227.9|44207.9|44227.9|44207.9|44215.4|44195.4|29
1730879750000|2024-11-06 07:55:50|44230.4|44210.4|44235.4|44215.4|44235.4|44215.4|44225.9|44205.9|14
1730879760000|2024-11-06 07:56:00|44237.9|44217.9|44250.4|44230.4|44252.9|44232.9|44237.9|44217.9|25
1730879770000|2024-11-06 07:56:10|44252.9|44232.9|44250.4|44230.4|44252.9|44232.9|44249.8|44229.8|0
1730879780000|2024-11-06 07:56:20|44249.8|44229.8|44252.9|44232.9|44255.4|44235.4|44242.9|44222.9|17
1730879790000|2024-11-06 07:56:30|44250.9|44230.9|44247.9|44227.9|44250.9|44230.9|44247.9|44227.9|4
1730879800000|2024-11-06 07:56:40|44248.4|44228.4|44247.9|44227.9|44250.9|44230.9|44245.4|44225.4|15
1730879810000|2024-11-06 07:56:50|44247.3|44227.3|44252.9|44232.9|44252.9|44232.9|44242.9|44222.9|12
1730879820000|2024-11-06 07:57:00|44255.4|44235.4|44275.9|44255.9|44275.9|44255.9|44255.4|44235.4|29
1730879830000|2024-11-06 07:57:10|44277.9|44257.9|44280.4|44260.4|44280.4|44260.4|44272.9|44252.9|35
1730879840000|2024-11-06 07:57:20|44280.9|44260.9|44275.4|44255.4|44282.9|44262.9|44275.4|44255.4|12
1730879850000|2024-11-06 07:57:30|44274.8|44254.8|44270.4|44250.4|44274.8|44254.8|44267.9|44247.9|8
1730879860000|2024-11-06 07:57:40|44270.9|44250.9|44270.4|44250.4|44272.9|44252.9|44267.9|44247.9|10
1730879870000|2024-11-06 07:57:50|44267.9|44247.9|44268.4|44248.4|44272.3|44252.3|44267.9|44247.9|19
1730879880000|2024-11-06 07:58:00|44270.4|44250.4|44265.9|44245.9|44270.4|44250.4|44265.4|44245.4|16
1730879890000|2024-11-06 07:58:10|44263.4|44243.4|44257.9|44237.9|44263.4|44243.4|44257.9|44237.9|22
1730879900000|2024-11-06 07:58:20|44258.4|44238.4|44260.4|44240.4|44262.9|44242.9|44258.4|44238.4|6
1730879910000|2024-11-06 07:58:30|44250.4|44230.4|44255.4|44235.4|44255.4|44235.4|44250.4|44230.4|3
1730879920000|2024-11-06 07:58:40|44256|44236|44265.4|44245.4|44265.4|44245.4|44256|44236|36
1730879930000|2024-11-06 07:58:50|44262.9|44242.9|44242.9|44222.9|44262.9|44242.9|44242.9|44222.9|30
1730879940000|2024-11-06 07:59:00|44240.4|44220.4|44227.9|44207.9|44242.9|44222.9|44227.9|44207.9|6
1730879950000|2024-11-06 07:59:10|44221|44201|44235.4|44215.4|44235.4|44215.4|44221|44201|20
1730879960000|2024-11-06 07:59:20|44231|44211|44242.9|44222.9|44242.9|44222.9|44230.4|44210.4|7
1730879970000|2024-11-06 07:59:30|44240.4|44220.4|44242.9|44222.9|44242.9|44222.9|44234.8|44214.8|6
1730879980000|2024-11-06 07:59:40|44245.4|44225.4|44245.4|44225.4|44249.8|44229.8|44242.9|44222.9|5
1730879990000|2024-11-06 07:59:50|44246|44226|44232.9|44212.9|44247.9|44227.9|44226.5|44206.5|13
1730880000000|2024-11-06 08:00:00|44232.3|44212.3|44230.4|44210.4|44232.3|44212.3|44207.3|44187.3|60
1730880010000|2024-11-06 08:00:10|44229.8|44209.8|44212.9|44192.9|44232.9|44212.9|44212.3|44192.3|40
1730880020000|2024-11-06 08:00:20|44215.4|44195.4|44209.3|44189.3|44215.4|44195.4|44205.4|44185.4|21
1730880030000|2024-11-06 08:00:30|44208.7|44188.7|44207.3|44187.3|44208.7|44188.7|44201.8|44181.8|19
1730880040000|2024-11-06 08:00:40|44209.3|44189.3|44186.8|44166.8|44209.3|44189.3|44186.8|44166.8|43
1730880050000|2024-11-06 08:00:50|44186.2|44166.2|44194.3|44174.3|44194.8|44174.8|44181.8|44161.8|24
1730880060000|2024-11-06 08:01:00|44194.8|44174.8|44189.3|44169.3|44199.8|44179.8|44189.3|44169.3|16
1730880070000|2024-11-06 08:01:10|44186.8|44166.8|44194.3|44174.3|44196.8|44176.8|44184.3|44164.3|7
1730880080000|2024-11-06 08:01:20|44191.8|44171.8|44172.3|44152.3|44191.8|44171.8|44171.8|44151.8|16
1730880090000|2024-11-06 08:01:30|44174.3|44154.3|44169.8|44149.8|44174.3|44154.3|44166.8|44146.8|9
1730880100000|2024-11-06 08:01:40|44171.8|44151.8|44169.3|44149.3|44171.8|44151.8|44168.7|44148.7|12
1730880110000|2024-11-06 08:01:50|44169.8|44149.8|44176.8|44156.8|44176.8|44156.8|44169.3|44149.3|7
1730880120000|2024-11-06 08:02:00|44181.8|44161.8|44174.3|44154.3|44184.8|44164.8|44171.8|44151.8|12
1730880130000|2024-11-06 08:02:10|44176.8|44156.8|44181.8|44161.8|44181.8|44161.8|44174.3|44154.3|4
1730880140000|2024-11-06 08:02:20|44179.3|44159.3|44176.8|44156.8|44181.8|44161.8|44176.8|44156.8|3
1730880150000|2024-11-06 08:02:30|44174.8|44154.8|44169.3|44149.3|44176.8|44156.8|44169.3|44149.3|8
1730880160000|2024-11-06 08:02:40|44166.8|44146.8|44174.3|44154.3|44174.3|44154.3|44164.3|44144.3|7
1730880170000|2024-11-06 08:02:50|44179.3|44159.3|44176.8|44156.8|44183.2|44163.2|44174.8|44154.8|9
1730880180000|2024-11-06 08:03:00|44174.8|44154.8|44184.3|44164.3|44186.8|44166.8|44174.8|44154.8|13
1730880190000|2024-11-06 08:03:10|44186.8|44166.8|44186.8|44166.8|44191.8|44171.8|44181.8|44161.8|8
1730880200000|2024-11-06 08:03:20|44184.3|44164.3|44184.3|44164.3|44188.7|44168.7|44181.8|44161.8|13
1730880210000|2024-11-06 08:03:30|44189.3|44169.3|44181.8|44161.8|44189.3|44169.3|44176.8|44156.8|5
1730880220000|2024-11-06 08:03:40|44182.3|44162.3|44180.4|44160.4|44184.3|44164.3|44176.8|44156.8|19
1730880230000|2024-11-06 08:03:50|44183.2|44163.2|44174.3|44154.3|44184.3|44164.3|44174.3|44154.3|1
1730880240000|2024-11-06 08:04:00|44173.7|44153.7|44149.3|44129.3|44173.7|44153.7|44149.3|44129.3|20
1730880250000|2024-11-06 08:04:10|44151.8|44131.8|44156.8|44136.8|44156.8|44136.8|44151.8|44131.8|4
1730880260000|2024-11-06 08:04:20|44151.8|44131.8|44144.3|44124.3|44151.8|44131.8|44139.3|44119.3|15
1730880270000|2024-11-06 08:04:30|44144.8|44124.8|44151.8|44131.8|44151.8|44131.8|44141.8|44121.8|7
1730880280000|2024-11-06 08:04:40|44154.3|44134.3|44144.3|44124.3|44154.3|44134.3|44143.7|44123.7|7
1730880290000|2024-11-06 08:04:50|44143.7|44123.7|44139.3|44119.3|44144.3|44124.3|44134.3|44114.3|8
1730880300000|2024-11-06 08:05:00|44138.7|44118.7|44134.8|44114.8|44139.3|44119.3|44134.8|44114.8|5
1730880310000|2024-11-06 08:05:10|44131.8|44111.8|44121.8|44101.8|44131.8|44111.8|44121.2|44101.2|10
1730880320000|2024-11-06 08:05:20|44124.3|44104.3|44119.3|44099.3|44124.3|44104.3|44119.3|44099.3|19
1730880330000|2024-11-06 08:05:30|44116.8|44096.8|44121.8|44101.8|44121.8|44101.8|44114.3|44094.3|14
1730880340000|2024-11-06 08:05:40|44119.3|44099.3|44116.8|44096.8|44121.8|44101.8|44116.8|44096.8|16
1730880350000|2024-11-06 08:05:50|44114.3|44094.3|44114.3|44094.3|44116.8|44096.8|44111.8|44091.8|4
1730880360000|2024-11-06 08:06:00|44113.7|44093.7|44106.8|44086.8|44113.7|44093.7|44106.8|44086.8|10
1730880370000|2024-11-06 08:06:10|44109.3|44089.3|44119.3|44099.3|44119.3|44099.3|44106.8|44086.8|9
1730880380000|2024-11-06 08:06:20|44118.7|44098.7|44106.2|44086.2|44118.7|44098.7|44106.2|44086.2|18
1730880390000|2024-11-06 08:06:30|44105.7|44085.7|44078.7|44058.7|44105.7|44085.7|44075.7|44055.7|32
1730880400000|2024-11-06 08:06:40|44078.2|44058.2|44075.7|44055.7|44080.7|44060.7|44070.7|44050.7|8
1730880410000|2024-11-06 08:06:50|44076.2|44056.2|44075.7|44055.7|44080.7|44060.7|44075.7|44055.7|10
1730880420000|2024-11-06 08:07:00|44073.2|44053.2|44070.1|44050.1|44073.2|44053.2|44062.6|44042.6|11
1730880430000|2024-11-06 08:07:10|44071.2|44051.2|44078.2|44058.2|44080.7|44060.7|44071.2|44051.2|13
1730880440000|2024-11-06 08:07:20|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|9
1730880450000|2024-11-06 08:07:30|44073.7|44053.7|44077.6|44057.6|44077.6|44057.6|44070.7|44050.7|15
1730880460000|2024-11-06 08:07:40|44080.7|44060.7|44072.6|44052.6|44080.7|44060.7|44067.1|44047.1|39
1730880470000|2024-11-06 08:07:50|44073.2|44053.2|44070.7|44050.7|44073.7|44053.7|44069.6|44049.6|6
1730880480000|2024-11-06 08:08:00|44068.2|44048.2|44068.7|44048.7|44070.1|44050.1|44065.1|44045.1|2
1730880490000|2024-11-06 08:08:10|44070.1|44050.1|44083.2|44063.2|44083.2|44063.2|44068.2|44048.2|0
1730880500000|2024-11-06 08:08:20|44082.6|44062.6|44078.2|44058.2|44083.2|44063.2|44078.2|44058.2|37
1730880510000|2024-11-06 08:08:30|44078.7|44058.7|44108.2|44088.2|44108.2|44088.2|44078.7|44058.7|16
1730880520000|2024-11-06 08:08:40|44108.7|44088.7|44112.1|44092.1|44128.2|44108.2|44108.7|44088.7|9
1730880530000|2024-11-06 08:08:50|44110.1|44090.1|44093.2|44073.2|44110.1|44090.1|44093.2|44073.2|7
1730880540000|2024-11-06 08:09:00|44092.6|44072.6|44098.2|44078.2|44103.2|44083.2|44088.7|44068.7|16
1730880550000|2024-11-06 08:09:10|44096.2|44076.2|44105.1|44085.1|44108.2|44088.2|44096.2|44076.2|3
1730880560000|2024-11-06 08:09:20|44103.7|44083.7|44098.2|44078.2|44108.2|44088.2|44095.1|44075.1|4
1730880570000|2024-11-06 08:09:30|44100.7|44080.7|44103.2|44083.2|44103.2|44083.2|44098.2|44078.2|1
1730880580000|2024-11-06 08:09:40|44102.6|44082.6|44103.2|44083.2|44103.2|44083.2|44100.1|44080.1|12
1730880590000|2024-11-06 08:09:50|44101.2|44081.2|44108.2|44088.2|44108.2|44088.2|44093.2|44073.2|1
1730880600000|2024-11-06 08:10:00|44103.2|44083.2|44096.2|44076.2|44103.2|44083.2|44088.2|44068.2|12
1730880610000|2024-11-06 08:10:10|44093.7|44073.7|44093.7|44073.7|44098.2|44078.2|44093.2|44073.2|1
1730880620000|2024-11-06 08:10:20|44098.2|44078.2|44097.1|44077.1|44098.2|44078.2|44093.2|44073.2|3
1730880630000|2024-11-06 08:10:30|44093.2|44073.2|44105.1|44085.1|44105.7|44085.7|44093.2|44073.2|0
1730880640000|2024-11-06 08:10:40|44103.2|44083.2|44108.2|44088.2|44113.2|44093.2|44103.2|44083.2|4
1730880650000|2024-11-06 08:10:50|44113.2|44093.2|44113.7|44093.7|44113.7|44093.7|44108.2|44088.2|3
1730880660000|2024-11-06 08:11:00|44113.2|44093.2|44103.2|44083.2|44113.2|44093.2|44103.2|44083.2|7
1730880670000|2024-11-06 08:11:10|44103.7|44083.7|44115.1|44095.1|44115.1|44095.1|44101.2|44081.2|6
1730880680000|2024-11-06 08:11:20|44119.6|44099.6|44118.7|44098.7|44121.2|44101.2|44118.7|44098.7|1
1730880690000|2024-11-06 08:11:30|44118.2|44098.2|44116.8|44096.8|44121.2|44101.2|44113.2|44093.2|9
1730880700000|2024-11-06 08:11:40|44121.2|44101.2|44105.1|44085.1|44121.2|44101.2|44105.1|44085.1|3
1730880710000|2024-11-06 08:11:50|44106.2|44086.2|44116.2|44096.2|44120.7|44100.7|44103.7|44083.7|2
1730880720000|2024-11-06 08:12:00|44116.8|44096.8|44126.2|44106.2|44131.2|44111.2|44116.8|44096.8|5
1730880730000|2024-11-06 08:12:10|44123.2|44103.2|44106.2|44086.2|44123.2|44103.2|44106.2|44086.2|1
1730880740000|2024-11-06 08:12:20|44106.3|44086.3|44113.8|44093.8|44115.7|44095.7|44106.3|44086.3|5
1730880750000|2024-11-06 08:12:30|44118.2|44098.2|44106.3|44086.3|44121.3|44101.3|44106.3|44086.3|16
1730880760000|2024-11-06 08:12:40|44106.8|44086.8|44106.3|44086.3|44113.8|44093.8|44106.3|44086.3|0
1730880770000|2024-11-06 08:12:50|44106.8|44086.8|44100.7|44080.7|44111.3|44091.3|44100.7|44080.7|6
1730880780000|2024-11-06 08:13:00|44098.8|44078.8|44100.7|44080.7|44100.7|44080.7|44097.6|44077.6|5
1730880790000|2024-11-06 08:13:10|44098.2|44078.2|44110.7|44090.7|44110.7|44090.7|44095.7|44075.7|2
1730880800000|2024-11-06 08:13:20|44113.2|44093.2|44118.2|44098.2|44123.2|44103.2|44113.2|44093.2|10
1730880810000|2024-11-06 08:13:30|44113.2|44093.2|44121.3|44101.3|44123.2|44103.2|44113.2|44093.2|0
1730880820000|2024-11-06 08:13:40|44123.2|44103.2|44132.6|44112.6|44133.2|44113.2|44120.7|44100.7|3
1730880830000|2024-11-06 08:13:50|44130.7|44110.7|44128.2|44108.2|44133.2|44113.2|44128.2|44108.2|1
1730880840000|2024-11-06 08:14:00|44130.7|44110.7|44118.2|44098.2|44130.7|44110.7|44115.7|44095.7|4
1730880850000|2024-11-06 08:14:10|44113.8|44093.8|44125.7|44105.7|44125.7|44105.7|44113.8|44093.8|1
1730880860000|2024-11-06 08:14:20|44123.8|44103.8|44123.2|44103.2|44132.6|44112.6|44123.2|44103.2|5
1730880870000|2024-11-06 08:14:30|44123.8|44103.8|44133.2|44113.2|44133.2|44113.2|44123.8|44103.8|1
1730880880000|2024-11-06 08:14:40|44133.8|44113.8|44123.2|44103.2|44133.8|44113.8|44123.2|44103.2|2
1730880890000|2024-11-06 08:14:50|44122.6|44102.6|44123.8|44103.8|44125.1|44105.1|44120.7|44100.7|1
1730880900000|2024-11-06 08:15:00|44125.7|44105.7|44113.2|44093.2|44128.8|44108.8|44108.2|44088.2|5
1730880910000|2024-11-06 08:15:10|44108.8|44088.8|44103.2|44083.2|44108.8|44088.8|44103.2|44083.2|5
1730880920000|2024-11-06 08:15:20|44101.3|44081.3|44128.2|44108.2|44129.3|44109.3|44100.7|44080.7|4
1730880930000|2024-11-06 08:15:30|44127.6|44107.6|44108.2|44088.2|44127.6|44107.6|44108.2|44088.2|2
1730880940000|2024-11-06 08:15:40|44107.6|44087.6|44103.2|44083.2|44108.2|44088.2|44103.2|44083.2|1
1730880950000|2024-11-06 08:15:50|44103.8|44083.8|44103.2|44083.2|44108.2|44088.2|44103.2|44083.2|1
1730880960000|2024-11-06 08:16:00|44103.8|44083.8|44093.2|44073.2|44108.2|44088.2|44090.7|44070.7|12
1730880970000|2024-11-06 08:16:10|44093.8|44073.8|44113.2|44093.2|44113.2|44093.2|44093.8|44073.8|8
1730880980000|2024-11-06 08:16:20|44110.7|44090.7|44118.2|44098.2|44122.1|44102.1|44110.7|44090.7|4
1730880990000|2024-11-06 08:16:30|44115.7|44095.7|44118.2|44098.2|44118.2|44098.2|44115.7|44095.7|0
1730881000000|2024-11-06 08:16:40|||||||||1
1730881010000|2024-11-06 08:16:50|44117.6|44097.6|44103.8|44083.8|44117.6|44097.6|44101.3|44081.3|5
1730881020000|2024-11-06 08:17:00|44101.3|44081.3|44111.8|44091.8|44114.3|44094.3|44101.3|44081.3|6
1730881030000|2024-11-06 08:17:10|44111.3|44091.3|44113.8|44093.8|44114.3|44094.3|44106.3|44086.3|6
1730881040000|2024-11-06 08:17:20|44111.8|44091.8|44113.2|44093.2|44113.8|44093.8|44111.3|44091.3|0
1730881050000|2024-11-06 08:17:30|44111.3|44091.3|44109.3|44089.3|44114.3|44094.3|44104.3|44084.3|8
1730881060000|2024-11-06 08:17:40|44114.3|44094.3|44114.3|44094.3|44120.5|44100.5|44112.4|44092.4|5
1730881070000|2024-11-06 08:17:50|44114.9|44094.9|44124.3|44104.3|44124.3|44104.3|44114.3|44094.3|1
1730881080000|2024-11-06 08:18:00|44128.2|44108.2|44129.3|44109.3|44129.3|44109.3|44124.3|44104.3|2
1730881090000|2024-11-06 08:18:10|44127.4|44107.4|44124.9|44104.9|44129.3|44109.3|44121.8|44101.8|1
1730881100000|2024-11-06 08:18:20|44127.4|44107.4|44153.8|44133.8|44154.3|44134.3|44127.4|44107.4|10
1730881110000|2024-11-06 08:18:30|44151.8|44131.8|44152.4|44132.4|44154.3|44134.3|44146.8|44126.8|11
1730881120000|2024-11-06 08:18:40|44154.9|44134.9|44154.3|44134.3|44159.3|44139.3|44154.3|44134.3|4
1730881130000|2024-11-06 08:18:50|44151.8|44131.8|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|4
1730881140000|2024-11-06 08:19:00|44156.8|44136.8|44166.3|44146.3|44166.8|44146.8|44156.8|44136.8|7
1730881150000|2024-11-06 08:19:10|44164.3|44144.3|44151.8|44131.8|44166.8|44146.8|44151.8|44131.8|3
1730881160000|2024-11-06 08:19:20|44153.8|44133.8|44144.3|44124.3|44153.8|44133.8|44139.3|44119.3|5
1730881170000|2024-11-06 08:19:30|44143.8|44123.8|44136.8|44116.8|44144.3|44124.3|44134.3|44114.3|1
1730881180000|2024-11-06 08:19:40|44137.4|44117.4|44139.3|44119.3|44143.2|44123.2|44136.8|44116.8|7
1730881190000|2024-11-06 08:19:50|44139.9|44119.9|44154.3|44134.3|44154.3|44134.3|44139.3|44119.3|9
1730881200000|2024-11-06 08:20:00|44153.8|44133.8|44149.3|44129.3|44154.3|44134.3|44149.3|44129.3|6
1730881210000|2024-11-06 08:20:10|44149.9|44129.9|44144.3|44124.3|44151.8|44131.8|44143.2|44123.2|4
1730881220000|2024-11-06 08:20:20|44141.8|44121.8|44154.3|44134.3|44154.3|44134.3|44137.4|44117.4|2
1730881230000|2024-11-06 08:20:30|44153.8|44133.8|44159.3|44139.3|44159.3|44139.3|44149.3|44129.3|6
1730881240000|2024-11-06 08:20:40|44161.8|44141.8|44169.3|44149.3|44172.4|44152.4|44161.8|44141.8|2
1730881250000|2024-11-06 08:20:50|44167.4|44147.4|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|1
1730881260000|2024-11-06 08:21:00|44168.8|44148.8|44149.9|44129.9|44168.8|44148.8|44146.8|44126.8|7
1730881270000|2024-11-06 08:21:10|44154.3|44134.3|44156.3|44136.3|44156.8|44136.8|44149.3|44129.3|0
1730881280000|2024-11-06 08:21:20|44154.9|44134.9|44156.8|44136.8|44159.3|44139.3|44154.9|44134.9|3
1730881290000|2024-11-06 08:21:30|44159.3|44139.3|44159.3|44139.3|44159.3|44139.3|44157.4|44137.4|2
1730881300000|2024-11-06 08:21:40|44158.8|44138.8|44156.8|44136.8|44159.3|44139.3|44156.8|44136.8|2
1730881310000|2024-11-06 08:21:50|44154.3|44134.3|44169.3|44149.3|44174.3|44154.3|44154.3|44134.3|4
1730881320000|2024-11-06 08:22:00|44171.8|44151.8|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|5
1730881330000|2024-11-06 08:22:10|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|5
1730881340000|2024-11-06 08:22:20|44176.8|44156.8|44176.3|44156.3|44177.4|44157.4|44176.3|44156.3|11
1730881350000|2024-11-06 08:22:30|44174.3|44154.3|44194.3|44174.3|44196.8|44176.8|44173.2|44153.2|20
1730881360000|2024-11-06 08:22:40|44191.8|44171.8|44184.3|44164.3|44191.8|44171.8|44181.8|44161.8|7
1730881370000|2024-11-06 08:22:50|44184.9|44164.9|44184.3|44164.3|44186.8|44166.8|44184.3|44164.3|2
1730881380000|2024-11-06 08:23:00|44189.3|44169.3|44184.9|44164.9|44189.3|44169.3|44181.8|44161.8|5
1730881390000|2024-11-06 08:23:10|44184.3|44164.3|44186.8|44166.8|44189.3|44169.3|44184.3|44164.3|2
1730881400000|2024-11-06 08:23:20|44187.4|44167.4|44184.3|44164.3|44192.4|44172.4|44181.8|44161.8|8
1730881410000|2024-11-06 08:23:30|44181.8|44161.8|44184.3|44164.3|44184.3|44164.3|44181.8|44161.8|2
1730881420000|2024-11-06 08:23:40|44181.8|44161.8|44186.8|44166.8|44189.9|44169.9|44181.8|44161.8|9
1730881430000|2024-11-06 08:23:50|44184.3|44164.3|44194.3|44174.3|44194.3|44174.3|44184.3|44164.3|11
1730881440000|2024-11-06 08:24:00|44193.8|44173.8|44194.4|44174.4|44194.4|44174.4|44191.8|44171.8|0
1730881450000|2024-11-06 08:24:10|44193.8|44173.8|44191.9|44171.9|44194.4|44174.4|44189.4|44169.4|4
1730881460000|2024-11-06 08:24:20|44191.3|44171.3|44185.7|44165.7|44191.3|44171.3|44185.7|44165.7|7
1730881470000|2024-11-06 08:24:30|44183.2|44163.2|44159.4|44139.4|44183.2|44163.2|44159.4|44139.4|4
1730881480000|2024-11-06 08:24:40|44159.9|44139.9|44162.4|44142.4|44166.9|44146.9|44159.9|44139.9|7
1730881490000|2024-11-06 08:24:50|44164.4|44144.4|44159.4|44139.4|44166.9|44146.9|44159.4|44139.4|4
1730881500000|2024-11-06 08:25:00|44156.9|44136.9|44141.9|44121.9|44156.9|44136.9|44141.9|44121.9|9
1730881510000|2024-11-06 08:25:10|44139.4|44119.4|44131.3|44111.3|44139.4|44119.4|44130.5|44110.5|16
1730881520000|2024-11-06 08:25:20|44133.8|44113.8|44144.4|44124.4|44144.4|44124.4|44129.4|44109.4|4
1730881530000|2024-11-06 08:25:30|44142.4|44122.4|44154.4|44134.4|44154.4|44134.4|44139.9|44119.9|5
1730881540000|2024-11-06 08:25:40|44153.8|44133.8|44149.4|44129.4|44153.8|44133.8|44149.4|44129.4|2
1730881550000|2024-11-06 08:25:50|44146.9|44126.9|44144.4|44124.4|44148.2|44128.2|44144.4|44124.4|1
1730881560000|2024-11-06 08:26:00|44144.9|44124.9|44149.9|44129.9|44149.9|44129.9|44141.9|44121.9|7
1730881570000|2024-11-06 08:26:10|44149.4|44129.4|44144.4|44124.4|44149.4|44129.4|44144.4|44124.4|3
1730881580000|2024-11-06 08:26:20|44144.9|44124.9|44159.4|44139.4|44159.4|44139.4|44144.9|44124.9|3
1730881590000|2024-11-06 08:26:30|44158.8|44138.8|44148.8|44128.8|44159.4|44139.4|44148.8|44128.8|3
1730881600000|2024-11-06 08:26:40|44146.9|44126.9|44146.9|44126.9|44146.9|44126.9|44139.4|44119.4|7
1730881610000|2024-11-06 08:26:50|44149.4|44129.4|44149.4|44129.4|44154.4|44134.4|44147.4|44127.4|3
1730881620000|2024-11-06 08:27:00|44146.9|44126.9|44132.4|44112.4|44146.9|44126.9|44129.4|44109.4|6
1730881630000|2024-11-06 08:27:10|44134.4|44114.4|44151.3|44131.3|44151.9|44131.9|44134.4|44114.4|1
1730881640000|2024-11-06 08:27:20|44149.9|44129.9|44159.4|44139.4|44161.9|44141.9|44149.9|44129.9|1
1730881650000|2024-11-06 08:27:30|44158.8|44138.8|44134.4|44114.4|44158.8|44138.8|44134.4|44114.4|17
1730881660000|2024-11-06 08:27:40|44134.9|44114.9|44146.3|44126.3|44150.7|44130.7|44134.4|44114.4|3
1730881670000|2024-11-06 08:27:50|44145.7|44125.7|44138.8|44118.8|44145.7|44125.7|44136.3|44116.3|1
1730881680000|2024-11-06 08:28:00|44138.2|44118.2|44146.3|44126.3|44146.3|44126.3|44136.3|44116.3|2
1730881690000|2024-11-06 08:28:10|44143.8|44123.8|44138.8|44118.8|44143.8|44123.8|44136.3|44116.3|3
1730881700000|2024-11-06 08:28:20|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|8
1730881710000|2024-11-06 08:28:30|44137.7|44117.7|44135.2|44115.2|44137.7|44117.7|44132.1|44112.1|8
1730881720000|2024-11-06 08:28:40|44134.6|44114.6|44110.7|44090.7|44135.2|44115.2|44110.7|44090.7|14
1730881730000|2024-11-06 08:28:50|44108.2|44088.2|44118.2|44098.2|44118.2|44098.2|44108.2|44088.2|7
1730881740000|2024-11-06 08:29:00|44121.3|44101.3|44141.3|44121.3|44141.3|44121.3|44121.3|44101.3|9
1730881750000|2024-11-06 08:29:10|44144.4|44124.4|44138.2|44118.2|44146.9|44126.9|44138.2|44118.2|6
1730881760000|2024-11-06 08:29:20|44140.7|44120.7|44137.1|44117.1|44140.7|44120.7|44137.1|44117.1|1
1730881770000|2024-11-06 08:29:30|44134.6|44114.6|44137.1|44117.1|44140.2|44120.2|44134.6|44114.6|0
1730881780000|2024-11-06 08:29:40|44139.6|44119.6|44130.7|44110.7|44140.2|44120.2|44130.7|44110.7|6
1730881790000|2024-11-06 08:29:50|44125.7|44105.7|44118.2|44098.2|44125.7|44105.7|44118.2|44098.2|1
1730881800000|2024-11-06 08:30:00|44117.1|44097.1|44098.2|44078.2|44118.2|44098.2|44098.2|44078.2|3
1730881810000|2024-11-06 08:30:10|44103.2|44083.2|44103.8|44083.8|44103.8|44083.8|44103.2|44083.2|8
1730881820000|2024-11-06 08:30:20|44104.4|44084.4|44100.7|44080.7|44111.3|44091.3|44100.7|44080.7|13
1730881830000|2024-11-06 08:30:30|44103.2|44083.2|44108.3|44088.3|44108.8|44088.8|44103.2|44083.2|6
1730881840000|2024-11-06 08:30:40|44110.2|44090.2|44108.3|44088.3|44110.2|44090.2|44108.3|44088.3|3
1730881850000|2024-11-06 08:30:50|44107.7|44087.7|44100.2|44080.2|44107.7|44087.7|44097.7|44077.7|9
1730881860000|2024-11-06 08:31:00|44100.8|44080.8|44100.8|44080.8|44103.3|44083.3|44100.8|44080.8|1
1730881870000|2024-11-06 08:31:10|44103.8|44083.8|44108.3|44088.3|44108.3|44088.3|44103.8|44083.8|6
1730881880000|2024-11-06 08:31:20|44105.8|44085.8|44113.3|44093.3|44113.3|44093.3|44103.3|44083.3|6
1730881890000|2024-11-06 08:31:30|44110.8|44090.8|44118.3|44098.3|44118.3|44098.3|44110.8|44090.8|9
1730881900000|2024-11-06 08:31:40|44118.8|44098.8|44118.3|44098.3|44120.8|44100.8|44115.8|44095.8|3
1730881910000|2024-11-06 08:31:50|44117.7|44097.7|44110.2|44090.2|44117.7|44097.7|44110.2|44090.2|13
1730881920000|2024-11-06 08:32:00|44113.3|44093.3|44103.3|44083.3|44113.3|44093.3|44103.3|44083.3|9
1730881930000|2024-11-06 08:32:10|44102.7|44082.7|44103.3|44083.3|44103.3|44083.3|44100.8|44080.8|2
1730881940000|2024-11-06 08:32:20|44100.2|44080.2|44098.3|44078.3|44100.2|44080.2|44098.3|44078.3|0
1730881950000|2024-11-06 08:32:30|44103.3|44083.3|44101.3|44081.3|44103.3|44083.3|44098.3|44078.3|1
1730881960000|2024-11-06 08:32:40|44103.3|44083.3|44113.3|44093.3|44113.3|44093.3|44103.3|44083.3|1
1730881970000|2024-11-06 08:32:50|44115.8|44095.8|44110.2|44090.2|44115.8|44095.8|44110.2|44090.2|3
1730881980000|2024-11-06 08:33:00|44110.8|44090.8|44108.3|44088.3|44110.8|44090.8|44108.3|44088.3|1
1730881990000|2024-11-06 08:33:10|44105.8|44085.8|44113.3|44093.3|44113.3|44093.3|44105.8|44085.8|4
1730882000000|2024-11-06 08:33:20|44112.7|44092.7|44108.3|44088.3|44112.7|44092.7|44108.3|44088.3|1
1730882010000|2024-11-06 08:33:30|44106.3|44086.3|44103.3|44083.3|44108.3|44088.3|44103.3|44083.3|0
1730882020000|2024-11-06 08:33:40|44102.7|44082.7|44098.3|44078.3|44102.7|44082.7|44098.3|44078.3|5
1730882030000|2024-11-06 08:33:50|44098.8|44078.8|44100.8|44080.8|44102.7|44082.7|44098.8|44078.8|4
1730882040000|2024-11-06 08:34:00|44103.3|44083.3|44093.3|44073.3|44103.3|44083.3|44093.3|44073.3|8
1730882050000|2024-11-06 08:34:10|44092.7|44072.7|44093.3|44073.3|44093.3|44073.3|44085.2|44065.2|3
1730882060000|2024-11-06 08:34:20|44095.2|44075.2|44103.3|44083.3|44103.3|44083.3|44095.2|44075.2|3
1730882070000|2024-11-06 08:34:30|44108.3|44088.3|44110.8|44090.8|44113.3|44093.3|44108.3|44088.3|0
1730882080000|2024-11-06 08:34:40|44111.3|44091.3|44118.3|44098.3|44118.3|44098.3|44110.8|44090.8|4
1730882090000|2024-11-06 08:34:50|44120.8|44100.8|44120.8|44100.8|44125.8|44105.8|44118.3|44098.3|2
1730882100000|2024-11-06 08:35:00|44123.3|44103.3|44121.3|44101.3|44123.3|44103.3|44118.3|44098.3|2
1730882110000|2024-11-06 08:35:10|44123.3|44103.3|44113.3|44093.3|44123.3|44103.3|44110.8|44090.8|1
1730882120000|2024-11-06 08:35:20|44112.7|44092.7|44120.8|44100.8|44120.8|44100.8|44110.8|44090.8|1
1730882130000|2024-11-06 08:35:30|44123.3|44103.3|44118.3|44098.3|44123.3|44103.3|44118.3|44098.3|2
1730882140000|2024-11-06 08:35:40|44120.8|44100.8|44118.3|44098.3|44120.8|44100.8|44118.3|44098.3|2
1730882150000|2024-11-06 08:35:50|44117.7|44097.7|44123.3|44103.3|44123.3|44103.3|44117.7|44097.7|2
1730882160000|2024-11-06 08:36:00|44122.7|44102.7|44123.3|44103.3|44123.3|44103.3|44118.3|44098.3|3
1730882180000|2024-11-06 08:36:20|44120.8|44100.8|44125.8|44105.8|44125.8|44105.8|44120.8|44100.8|0
1730882190000|2024-11-06 08:36:30|44128.3|44108.3|44133.3|44113.3|44133.3|44113.3|44123.3|44103.3|9
1730882200000|2024-11-06 08:36:40|44131.3|44111.3|44123.3|44103.3|44135.8|44115.8|44122.1|44102.1|7
1730882210000|2024-11-06 08:36:50|44125.8|44105.8|44128.3|44108.3|44128.3|44108.3|44125.8|44105.8|2
1730882220000|2024-11-06 08:37:00|44128.8|44108.8|44120.2|44100.2|44130.8|44110.8|44118.3|44098.3|8
1730882230000|2024-11-06 08:37:10|44120.8|44100.8|44125.2|44105.2|44125.8|44105.8|44120.8|44100.8|1
1730882240000|2024-11-06 08:37:20|44123.8|44103.8|44125.2|44105.2|44128.3|44108.3|44123.3|44103.3|1
1730882250000|2024-11-06 08:37:30|44123.3|44103.3|44127.7|44107.7|44128.3|44108.3|44123.3|44103.3|1
1730882260000|2024-11-06 08:37:40|44125.8|44105.8|44133.3|44113.3|44133.3|44113.3|44125.8|44105.8|4
1730882270000|2024-11-06 08:37:50|44132.7|44112.7|44138.3|44118.3|44138.3|44118.3|44132.7|44112.7|1
1730882280000|2024-11-06 08:38:00|44137.7|44117.7|44140.8|44120.8|44148.3|44128.3|44137.7|44117.7|6
1730882290000|2024-11-06 08:38:10|44138.3|44118.3|44132.7|44112.7|44138.3|44118.3|44132.2|44112.2|5
1730882300000|2024-11-06 08:38:20|44133.3|44113.3|44135.2|44115.2|44135.2|44115.2|44132.2|44112.2|0
1730882310000|2024-11-06 08:38:30|44135.8|44115.8|44138.3|44118.3|44143.3|44123.3|44135.8|44115.8|3
1730882320000|2024-11-06 08:38:40|44135.2|44115.2|44133.3|44113.3|44135.2|44115.2|44132.2|44112.2|1
1730882330000|2024-11-06 08:38:50|44135.2|44115.2|44148.3|44128.3|44148.8|44128.8|44132.7|44112.7|2
1730882340000|2024-11-06 08:39:00|44147.7|44127.7|44148.3|44128.3|44148.3|44128.3|44143.3|44123.3|0
1730882350000|2024-11-06 08:39:10|44147.7|44127.7|44150.8|44130.8|44153.3|44133.3|44147.7|44127.7|3
1730882360000|2024-11-06 08:39:20|44151.3|44131.3|44153.3|44133.3|44153.3|44133.3|44148.3|44128.3|1
1730882370000|2024-11-06 08:39:30|44151.3|44131.3|44158.3|44138.3|44158.3|44138.3|44151.3|44131.3|12
1730882380000|2024-11-06 08:39:40|44158.8|44138.8|44153.3|44133.3|44159.4|44139.4|44153.3|44133.3|0
1730882390000|2024-11-06 08:39:50|44155.8|44135.8|44155.2|44135.2|44155.8|44135.8|44150.8|44130.8|7
1730882400000|2024-11-06 08:40:00|44153.3|44133.3|44158.3|44138.3|44158.3|44138.3|44153.3|44133.3|3
1730882410000|2024-11-06 08:40:10|44164.4|44144.4|44167.7|44147.7|44168.3|44148.3|44164.4|44144.4|10
1730882420000|2024-11-06 08:40:20|44165.8|44145.8|44163.3|44143.3|44168.3|44148.3|44163.3|44143.3|1
1730882430000|2024-11-06 08:40:30|44162.7|44142.7|44158.3|44138.3|44163.3|44143.3|44155.8|44135.8|14
1730882440000|2024-11-06 08:40:40|44155.8|44135.8|44155.8|44135.8|44158.3|44138.3|44153.3|44133.3|6
1730882450000|2024-11-06 08:40:50|44153.3|44133.3|44148.3|44128.3|44153.3|44133.3|44148.3|44128.3|4
1730882460000|2024-11-06 08:41:00|44148.8|44128.8|44148.3|44128.3|44150.8|44130.8|44145.8|44125.8|4
1730882470000|2024-11-06 08:41:10|44148.8|44128.8|44145.8|44125.8|44150.2|44130.2|44145.8|44125.8|3
1730882480000|2024-11-06 08:41:20|44145.2|44125.2|44145.8|44125.8|44148.3|44128.3|44143.3|44123.3|5
1730882490000|2024-11-06 08:41:30|44143.8|44123.8|44138.3|44118.3|44143.8|44123.8|44138.3|44118.3|5
1730882500000|2024-11-06 08:41:40|44142.2|44122.2|44138.3|44118.3|44143.3|44123.3|44138.3|44118.3|2
1730882510000|2024-11-06 08:41:50|44135.2|44115.2|44133.3|44113.3|44135.2|44115.2|44132.2|44112.2|4
1730882520000|2024-11-06 08:42:00|44135.8|44115.8|44138.3|44118.3|44140.8|44120.8|44133.3|44113.3|4
1730882530000|2024-11-06 08:42:10|44137.7|44117.7|44140.8|44120.8|44140.8|44120.8|44135.8|44115.8|6
1730882540000|2024-11-06 08:42:20|44141.9|44121.9|44168.3|44148.3|44168.3|44148.3|44141.9|44121.9|6
1730882550000|2024-11-06 08:42:30|44170.8|44150.8|44173.9|44153.9|44173.9|44153.9|44170.8|44150.8|2
1730882560000|2024-11-06 08:42:40|44178.9|44158.9|44178.3|44158.3|44178.9|44158.9|44165.8|44145.8|33
1730882570000|2024-11-06 08:42:50|44177.7|44157.7|44177.7|44157.7|44178.3|44158.3|44175.8|44155.8|2
1730882580000|2024-11-06 08:43:00|44178.3|44158.3|44178.9|44158.9|44178.9|44158.9|44173.3|44153.3|16
1730882590000|2024-11-06 08:43:10|44176.9|44156.9|44176.9|44156.9|44176.9|44156.9|44174.4|44154.4|3
1730882600000|2024-11-06 08:43:20|44178.9|44158.9|44175.5|44155.5|44178.9|44158.9|44170|44150|9
1730882610000|2024-11-06 08:43:30|44179.4|44159.4|44179.4|44159.4|44181.9|44161.9|44179.4|44159.4|0
1730882620000|2024-11-06 08:43:40|44178.9|44158.9|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|2
1730882630000|2024-11-06 08:43:50|44178.9|44158.9|44176.4|44156.4|44178.9|44158.9|44176.4|44156.4|2
1730882640000|2024-11-06 08:44:00|44173.9|44153.9|44174.4|44154.4|44176.9|44156.9|44171.9|44151.9|3
1730882650000|2024-11-06 08:44:10|44169.4|44149.4|44174.4|44154.4|44174.4|44154.4|44169.4|44149.4|1
1730882660000|2024-11-06 08:44:20|44173.9|44153.9|44174.4|44154.4|44174.4|44154.4|44169.4|44149.4|0
1730882670000|2024-11-06 08:44:30|44171.9|44151.9|44171.9|44151.9|44174.4|44154.4|44169.4|44149.4|4
1730882680000|2024-11-06 08:44:40|44171.4|44151.4|44174.4|44154.4|44174.4|44154.4|44169.4|44149.4|1
1730882690000|2024-11-06 08:44:50|44173.9|44153.9|44172.5|44152.5|44174.4|44154.4|44169.4|44149.4|1
1730882700000|2024-11-06 08:45:00|44174.4|44154.4|44169.4|44149.4|44174.4|44154.4|44169.4|44149.4|7
1730882710000|2024-11-06 08:45:10|44170|44150|44191.9|44171.9|44191.9|44171.9|44170|44150|10
1730882720000|2024-11-06 08:45:20|44196.9|44176.9|44215|44195|44219.4|44199.4|44196.9|44176.9|27
1730882730000|2024-11-06 08:45:30|44215.5|44195.5|44227.5|44207.5|44227.5|44207.5|44212.5|44192.5|19
1730882740000|2024-11-06 08:45:40|44225|44205|44252.5|44232.5|44252.5|44232.5|44225|44205|8
1730882750000|2024-11-06 08:45:50|44251.9|44231.9|44237.5|44217.5|44254.4|44234.4|44237.5|44217.5|5
1730882760000|2024-11-06 08:46:00|44227.5|44207.5|44217.5|44197.5|44227.5|44207.5|44217.5|44197.5|1
1730882770000|2024-11-06 08:46:10|44218|44198|44215|44195|44219.4|44199.4|44212.5|44192.5|11
1730882780000|2024-11-06 08:46:20|44212.5|44192.5|44206.9|44186.9|44215|44195|44206.9|44186.9|0
1730882790000|2024-11-06 08:46:30|44208|44188|44251.7|44231.7|44254.7|44234.7|44207.5|44187.5|18
1730882800000|2024-11-06 08:46:40|44251.1|44231.1|44256.1|44236.1|44256.1|44236.1|44250|44230|9
1730882810000|2024-11-06 08:46:50|44256.7|44236.7|44251.7|44231.7|44261.1|44241.1|44246.7|44226.7|131
1730882820000|2024-11-06 08:47:00|44252.2|44232.2|44251.7|44231.7|44254.7|44234.7|44251.7|44231.7|4
1730882830000|2024-11-06 08:47:10|44252.2|44232.2|44251.1|44231.1|44261.7|44241.7|44246.7|44226.7|34
1730882840000|2024-11-06 08:47:20|44249.2|44229.2|44251.7|44231.7|44251.7|44231.7|44241.7|44221.7|12
1730882850000|2024-11-06 08:47:30|44253.6|44233.6|44256.7|44236.7|44259.7|44239.7|44251.7|44231.7|7
1730882860000|2024-11-06 08:47:40|44254.2|44234.2|44238.6|44218.6|44254.2|44234.2|44238.6|44218.6|5
1730882870000|2024-11-06 08:47:50|44236.7|44216.7|44231.7|44211.7|44236.7|44216.7|44231.7|44211.7|8
1730882880000|2024-11-06 08:48:00|44231.1|44211.1|44242.8|44222.8|44243.6|44223.6|44229.2|44209.2|8
1730882890000|2024-11-06 08:48:10|44246.7|44226.7|44249.2|44229.2|44249.2|44229.2|44236.7|44216.7|20
1730882900000|2024-11-06 08:48:20|44248.6|44228.6|44243.6|44223.6|44249.7|44229.7|44243.6|44223.6|9
1730882910000|2024-11-06 08:48:30|44244.2|44224.2|44261.7|44241.7|44261.7|44241.7|44244.2|44224.2|22
1730882920000|2024-11-06 08:48:40|44259.2|44239.2|44263.6|44243.6|44263.6|44243.6|44256.7|44236.7|7
1730882930000|2024-11-06 08:48:50|44264.2|44244.2|44271.7|44251.7|44271.7|44251.7|44264.2|44244.2|12
1730882940000|2024-11-06 08:49:00|44272.2|44252.2|44274.2|44254.2|44276.1|44256.1|44271.7|44251.7|7
1730882950000|2024-11-06 08:49:10|44271.7|44251.7|44269.2|44249.2|44271.7|44251.7|44266.7|44246.7|5
1730882960000|2024-11-06 08:49:20|44268.6|44248.6|44271.7|44251.7|44271.7|44251.7|44266.7|44246.7|5
1730882970000|2024-11-06 08:49:30|||||||||4
1730882980000|2024-11-06 08:49:40|44266.7|44246.7|44276.7|44256.7|44279.2|44259.2|44266.7|44246.7|20
1730882990000|2024-11-06 08:49:50|44276.1|44256.1|44265.3|44245.3|44279.2|44259.2|44265.3|44245.3|17
1730883000000|2024-11-06 08:50:00|44267.2|44247.2|44269.7|44249.7|44269.7|44249.7|44264.2|44244.2|6
1730883010000|2024-11-06 08:50:10|44269.2|44249.2|44283.6|44263.6|44283.6|44263.6|44269.2|44249.2|10
1730883020000|2024-11-06 08:50:20|44281.7|44261.7|44289.2|44269.2|44289.7|44269.7|44281.7|44261.7|13
1730883030000|2024-11-06 08:50:30|44289.7|44269.7|44299.2|44279.2|44299.2|44279.2|44289.7|44269.7|16
1730883040000|2024-11-06 08:50:40|44296.7|44276.7|44279.2|44259.2|44299.2|44279.2|44276.7|44256.7|71
1730883050000|2024-11-06 08:50:50|44274.7|44254.7|44276.7|44256.7|44277.2|44257.2|44272.2|44252.2|9
1730883060000|2024-11-06 08:51:00|44280.6|44260.6|44282.2|44262.2|44286.7|44266.7|44279.2|44259.2|15
1730883070000|2024-11-06 08:51:10|44284.2|44264.2|44286.7|44266.7|44291.7|44271.7|44281.7|44261.7|20
1730883080000|2024-11-06 08:51:20|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44287.8|44267.8|4
1730883090000|2024-11-06 08:51:30|44292.2|44272.2|44289.2|44269.2|44292.2|44272.2|44284.2|44264.2|33
1730883100000|2024-11-06 08:51:40|44286.7|44266.7|44296.7|44276.7|44316.7|44296.7|44286.7|44266.7|29
1730883110000|2024-11-06 08:51:50|44299.2|44279.2|44294.2|44274.2|44306.1|44286.1|44294.2|44274.2|22
1730883120000|2024-11-06 08:52:00|44294.7|44274.7|44286.7|44266.7|44296.7|44276.7|44281.7|44261.7|16
1730883130000|2024-11-06 08:52:10|44284.2|44264.2|44284.7|44264.7|44286.7|44266.7|44281.7|44261.7|4
1730883140000|2024-11-06 08:52:20|44286.1|44266.1|44281.7|44261.7|44286.7|44266.7|44281.7|44261.7|16
1730883150000|2024-11-06 08:52:30|44281.1|44261.1|44272.2|44252.2|44281.7|44261.7|44271.7|44251.7|16
1730883160000|2024-11-06 08:52:40|44274.2|44254.2|44276.7|44256.7|44276.7|44256.7|44266.7|44246.7|12
1730883170000|2024-11-06 08:52:50|44277.2|44257.2|44274.2|44254.2|44279.2|44259.2|44274.2|44254.2|5
1730883180000|2024-11-06 08:53:00|44274.7|44254.7|44281.7|44261.7|44281.7|44261.7|44266.7|44246.7|21
1730883190000|2024-11-06 08:53:10|44281.1|44261.1|44277.2|44257.2|44281.7|44261.7|44276.7|44256.7|4
1730883200000|2024-11-06 08:53:20|44279.2|44259.2|44276.7|44256.7|44281.7|44261.7|44276.7|44256.7|2
1730883210000|2024-11-06 08:53:30|44277.2|44257.2|44276.1|44256.1|44281.7|44261.7|44274.7|44254.7|6
1730883220000|2024-11-06 08:53:40|44274.2|44254.2|44281.7|44261.7|44281.7|44261.7|44268.6|44248.6|5
1730883230000|2024-11-06 08:53:50|44281.1|44261.1|44279.2|44259.2|44285.6|44265.6|44279.2|44259.2|10
1730883240000|2024-11-06 08:54:00|44284.2|44264.2|44284.2|44264.2|44286.7|44266.7|44281.7|44261.7|8
1730883250000|2024-11-06 08:54:10|44284.8|44264.8|44276.1|44256.1|44286.7|44266.7|44276.1|44256.1|5
1730883260000|2024-11-06 08:54:20|44274.2|44254.2|44266.1|44246.1|44274.2|44254.2|44266.1|44246.1|3
1730883270000|2024-11-06 08:54:30|44264.2|44244.2|44276.7|44256.7|44276.7|44256.7|44261.7|44241.7|6
1730883280000|2024-11-06 08:54:40|44276.1|44256.1|44276.1|44256.1|44276.7|44256.7|44274.2|44254.2|1
1730883290000|2024-11-06 08:54:50|44274.8|44254.8|44276.7|44256.7|44279.2|44259.2|44274.2|44254.2|3
1730883300000|2024-11-06 08:55:00|44276.1|44256.1|44276.7|44256.7|44276.7|44256.7|44274.2|44254.2|6
1730883310000|2024-11-06 08:55:10|44276.1|44256.1|44274.2|44254.2|44276.1|44256.1|44269.2|44249.2|6
1730883320000|2024-11-06 08:55:20|44274.8|44254.8|44271.7|44251.7|44276.7|44256.7|44271.7|44251.7|6
1730883330000|2024-11-06 08:55:30|44272.3|44252.3|44282.8|44262.8|44282.8|44262.8|44271.7|44251.7|13
1730883340000|2024-11-06 08:55:40|44286.7|44266.7|44275.6|44255.6|44286.7|44266.7|44275.6|44255.6|4
1730883350000|2024-11-06 08:55:50|44273.6|44253.6|44271.7|44251.7|44276.1|44256.1|44271.7|44251.7|5
1730883360000|2024-11-06 08:56:00|44274.2|44254.2|44274.8|44254.8|44274.8|44254.8|44274.2|44254.2|5
1730883370000|2024-11-06 08:56:10|44276.7|44256.7|44284.2|44264.2|44289.2|44269.2|44276.7|44256.7|3
1730883380000|2024-11-06 08:56:20|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|44276.7|44256.7|4
1730883390000|2024-11-06 08:56:30|44277.3|44257.3|44281.7|44261.7|44286.7|44266.7|44277.3|44257.3|9
1730883400000|2024-11-06 08:56:40|44281.1|44261.1|44271.7|44251.7|44281.1|44261.1|44271.7|44251.7|1
1730883410000|2024-11-06 08:56:50|44271.1|44251.1|44266.7|44246.7|44271.1|44251.1|44266.7|44246.7|12
1730883420000|2024-11-06 08:57:00|44267.3|44247.3|44269.8|44249.8|44269.8|44249.8|44267.3|44247.3|5
1730883430000|2024-11-06 08:57:10|44267.3|44247.3|44266.7|44246.7|44269.2|44249.2|44266.7|44246.7|0
1730883440000|2024-11-06 08:57:20|44271.7|44251.7|44271.1|44251.1|44276.7|44256.7|44269.2|44249.2|9
1730883450000|2024-11-06 08:57:30|44268.6|44248.6|44264.2|44244.2|44268.6|44248.6|44264.2|44244.2|3
1730883460000|2024-11-06 08:57:40|44262.3|44242.3|44264.2|44244.2|44266.7|44246.7|44262.3|44242.3|3
1730883470000|2024-11-06 08:57:50|44266.7|44246.7|44266.7|44246.7|44269.2|44249.2|44266.7|44246.7|3
1730883480000|2024-11-06 08:58:00|44271.7|44251.7|44274.2|44254.2|44274.2|44254.2|44269.2|44249.2|5
1730883490000|2024-11-06 08:58:10|44274.8|44254.8|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|0
1730883500000|2024-11-06 08:58:20|44279.2|44259.2|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|3
1730883510000|2024-11-06 08:58:30|44281.7|44261.7|44279.2|44259.2|44281.7|44261.7|44279.2|44259.2|10
1730883520000|2024-11-06 08:58:40|44278.6|44258.6|44276.7|44256.7|44278.6|44258.6|44274.2|44254.2|0
1730883530000|2024-11-06 08:58:50|44276.1|44256.1|44274.2|44254.2|44276.7|44256.7|44271.7|44251.7|8
1730883540000|2024-11-06 08:59:00|44274.8|44254.8|44281.7|44261.7|44281.7|44261.7|44274.8|44254.8|6
1730883550000|2024-11-06 08:59:10|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|3
1730883560000|2024-11-06 08:59:20|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|4
1730883570000|2024-11-06 08:59:30|44283.6|44263.6|44281.7|44261.7|44283.6|44263.6|44281.7|44261.7|7
1730883580000|2024-11-06 08:59:40|44282.3|44262.3|44297.8|44277.8|44297.8|44277.8|44282.3|44262.3|8
1730883590000|2024-11-06 08:59:50|44302.3|44282.3|44296.7|44276.7|44306.7|44286.7|44296.7|44276.7|25
1730883600000|2024-11-06 09:00:00|44296.1|44276.1|44266.7|44246.7|44296.1|44276.1|44266.7|44246.7|10
1730883610000|2024-11-06 09:00:10|44271.7|44251.7|44276.7|44256.7|44276.7|44256.7|44271.7|44251.7|9
1730883620000|2024-11-06 09:00:20|44276.2|44256.2|44263.7|44243.7|44276.7|44256.7|44263.7|44243.7|2
1730883630000|2024-11-06 09:00:30|44267.3|44247.3|44266.7|44246.7|44274.2|44254.2|44266.7|44246.7|8
1730883640000|2024-11-06 09:00:40|44264.8|44244.8|44263.7|44243.7|44266.7|44246.7|44263.7|44243.7|1
1730883650000|2024-11-06 09:00:50|44266.7|44246.7|44276.7|44256.7|44276.7|44256.7|44266.7|44246.7|11
1730883660000|2024-11-06 09:01:00|44277.3|44257.3|44284.2|44264.2|44284.2|44264.2|44277.3|44257.3|3
1730883670000|2024-11-06 09:01:10|44282.3|44262.3|44284.2|44264.2|44299.2|44279.2|44281.7|44261.7|15
1730883680000|2024-11-06 09:01:20|44283.7|44263.7|44284.2|44264.2|44284.2|44264.2|44274.2|44254.2|29
1730883690000|2024-11-06 09:01:30|44284.8|44264.8|44271.7|44251.7|44284.8|44264.8|44271.2|44251.2|5
1730883700000|2024-11-06 09:01:40|44274.8|44254.8|44274.2|44254.2|44274.8|44254.8|44274.2|44254.2|1
1730883710000|2024-11-06 09:01:50|44271.7|44251.7|44264.2|44244.2|44271.7|44251.7|44264.2|44244.2|4
1730883720000|2024-11-06 09:02:00|44261.7|44241.7|44240.6|44220.6|44261.7|44241.7|44240.6|44220.6|10
1730883730000|2024-11-06 09:02:10|44243.1|44223.1|44246.7|44226.7|44246.7|44226.7|44239.2|44219.2|13
1730883740000|2024-11-06 09:02:20|44247.3|44227.3|44246.7|44226.7|44251.7|44231.7|44246.7|44226.7|6
1730883750000|2024-11-06 09:02:30|44246.2|44226.2|44228.7|44208.7|44246.2|44226.2|44228.7|44208.7|5
1730883760000|2024-11-06 09:02:40|44227.8|44207.8|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|17
1730883770000|2024-11-06 09:02:50|44227.3|44207.3|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|13
1730883780000|2024-11-06 09:03:00|44227.3|44207.3|44226.7|44206.7|44231.7|44211.7|44224.2|44204.2|3
1730883790000|2024-11-06 09:03:10|44226.2|44206.2|44231.7|44211.7|44231.7|44211.7|44223.7|44203.7|2
1730883800000|2024-11-06 09:03:20|44231.2|44211.2|44229.8|44209.8|44231.7|44211.7|44226.7|44206.7|6
1730883810000|2024-11-06 09:03:30|44230.6|44210.6|44216.7|44196.7|44230.6|44210.6|44216.7|44196.7|7
1730883820000|2024-11-06 09:03:40|44217.3|44197.3|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|0
1730883830000|2024-11-06 09:03:50|44218.7|44198.7|44221.7|44201.7|44222.3|44202.3|44218.7|44198.7|7
1730883840000|2024-11-06 09:04:00|44224.8|44204.8|44219.2|44199.2|44224.8|44204.8|44219.2|44199.2|4
1730883850000|2024-11-06 09:04:10|44221.7|44201.7|44223.7|44203.7|44223.7|44203.7|44221.7|44201.7|1
1730883860000|2024-11-06 09:04:20|44221.7|44201.7|44208.1|44188.1|44221.7|44201.7|44208.1|44188.1|10
1730883870000|2024-11-06 09:04:30|44205.6|44185.6|44198.1|44178.1|44210|44190|44195.6|44175.6|5
1730883880000|2024-11-06 09:04:40|44195.6|44175.6|44195.6|44175.6|44200|44180|44195.6|44175.6|4
1730883890000|2024-11-06 09:04:50|44195|44175|44193.1|44173.1|44195|44175|44193.1|44173.1|7
1730883900000|2024-11-06 09:05:00|44192.5|44172.5|44175.6|44155.6|44193.1|44173.1|44173.7|44153.7|9
1730883910000|2024-11-06 09:05:10|44173.1|44153.1|44160.6|44140.6|44173.1|44153.1|44160.6|44140.6|11
1730883920000|2024-11-06 09:05:20|44164.5|44144.5|44173.1|44153.1|44173.7|44153.7|44164.5|44144.5|8
1730883930000|2024-11-06 09:05:30|44170.6|44150.6|44170.6|44150.6|44173.1|44153.1|44165.6|44145.6|12
1730883940000|2024-11-06 09:05:40|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44170.6|44150.6|1
1730883950000|2024-11-06 09:05:50|44178.1|44158.1|44180.6|44160.6|44185.6|44165.6|44178.1|44158.1|11
1730883960000|2024-11-06 09:06:00|44181.2|44161.2|44185.6|44165.6|44190.6|44170.6|44181.2|44161.2|6
1730883970000|2024-11-06 09:06:10|44186.7|44166.7|44200.6|44180.6|44200.6|44180.6|44186.7|44166.7|6
1730883980000|2024-11-06 09:06:20|44199.5|44179.5|44195|44175|44200.6|44180.6|44195|44175|0
1730883990000|2024-11-06 09:06:30|44195.1|44175.1|44188.1|44168.1|44195.1|44175.1|44188.1|44168.1|2
1730884000000|2024-11-06 09:06:40|44190.6|44170.6|44180.6|44160.6|44190.6|44170.6|44180.6|44160.6|2
1730884010000|2024-11-06 09:06:50|44178.1|44158.1|44175.1|44155.1|44180.6|44160.6|44175.1|44155.1|2
1730884020000|2024-11-06 09:07:00|44174.5|44154.5|44173.1|44153.1|44174.5|44154.5|44170.6|44150.6|2
1730884030000|2024-11-06 09:07:10|44175.1|44155.1|44175.6|44155.6|44175.6|44155.6|44170.6|44150.6|5
1730884040000|2024-11-06 09:07:20|44175.1|44155.1|44155.6|44135.6|44175.1|44155.1|44155.6|44135.6|7
1730884050000|2024-11-06 09:07:30|44150.6|44130.6|44155.6|44135.6|44155.6|44135.6|44150.6|44130.6|2
1730884060000|2024-11-06 09:07:40|44156.2|44136.2|44160.1|44140.1|44163.1|44143.1|44156.2|44136.2|6
1730884070000|2024-11-06 09:07:50|44158.1|44138.1|44155.6|44135.6|44160.6|44140.6|44155.6|44135.6|0
1730884080000|2024-11-06 09:08:00|44157.6|44137.6|44160.6|44140.6|44160.6|44140.6|44153.1|44133.1|3
1730884090000|2024-11-06 09:08:10|44161.2|44141.2|44165.6|44145.6|44165.6|44145.6|44158.1|44138.1|0
1730884100000|2024-11-06 09:08:20|44165.1|44145.1|44165.6|44145.6|44165.6|44145.6|44163.1|44143.1|0
1730884110000|2024-11-06 09:08:30|44166.2|44146.2|44175.6|44155.6|44175.6|44155.6|44166.2|44146.2|2
1730884120000|2024-11-06 09:08:40|44176.2|44156.2|44185.6|44165.6|44190.6|44170.6|44176.2|44156.2|2
1730884130000|2024-11-06 09:08:50|44180.6|44160.6|44165.1|44145.1|44180.6|44160.6|44165.1|44145.1|2
1730884140000|2024-11-06 09:09:00|44163.1|44143.1|44155.6|44135.6|44163.1|44143.1|44153.1|44133.1|4
1730884150000|2024-11-06 09:09:10|44155.1|44135.1|44165.6|44145.6|44165.6|44145.6|44153.1|44133.1|3
1730884160000|2024-11-06 09:09:20|44163.1|44143.1|44165.6|44145.6|44168.1|44148.1|44160.6|44140.6|0
1730884170000|2024-11-06 09:09:30|44163.1|44143.1|44160.6|44140.6|44163.1|44143.1|44158.7|44138.7|1
1730884180000|2024-11-06 09:09:40|44158.1|44138.1|44157.6|44137.6|44158.1|44138.1|44153.1|44133.1|3
1730884190000|2024-11-06 09:09:50|44155.6|44135.6|44160.6|44140.6|44160.6|44140.6|44150.6|44130.6|4
1730884200000|2024-11-06 09:10:00|44161.2|44141.2|44164.5|44144.5|44164.5|44144.5|44159.5|44139.5|7
1730884210000|2024-11-06 09:10:10|44165.1|44145.1|44164.5|44144.5|44167|44147|44159.5|44139.5|6
1730884220000|2024-11-06 09:10:20|44159.5|44139.5|44159.5|44139.5|44162|44142|44157|44137|2
1730884230000|2024-11-06 09:10:30|44157.6|44137.6|44159.5|44139.5|44161.4|44141.4|44157|44137|0
1730884240000|2024-11-06 09:10:40|44157|44137|44159.5|44139.5|44159.5|44139.5|44154.5|44134.5|4
1730884250000|2024-11-06 09:10:50|44158.9|44138.9|44154.5|44134.5|44158.9|44138.9|44152|44132|1
1730884260000|2024-11-06 09:11:00|44155.1|44135.1|44156.4|44136.4|44159.5|44139.5|44154.5|44134.5|4
1730884270000|2024-11-06 09:11:10|44154.5|44134.5|44154.5|44134.5|44157|44137|44145.1|44125.1|7
1730884280000|2024-11-06 09:11:20|44158.4|44138.4|44154.5|44134.5|44158.4|44138.4|44152|44132|6
1730884290000|2024-11-06 09:11:30|44149.5|44129.5|44149.5|44129.5|44152|44132|44149.5|44129.5|3
1730884300000|2024-11-06 09:11:40|44150.1|44130.1|44149.5|44129.5|44152|44132|44147.6|44127.6|4
1730884310000|2024-11-06 09:11:50|44148.9|44128.9|44137.6|44117.6|44148.9|44128.9|44137|44117|5
1730884320000|2024-11-06 09:12:00|44137|44117|44142|44122|44142|44122|44136.4|44116.4|5
1730884330000|2024-11-06 09:12:10|44142.6|44122.6|44154.5|44134.5|44154.5|44134.5|44142.6|44122.6|5
1730884340000|2024-11-06 09:12:20|44157|44137|44167|44147|44167|44147|44157|44137|0
1730884350000|2024-11-06 09:12:30|44167.6|44147.6|44159.5|44139.5|44168.9|44148.9|44159.5|44139.5|5
1730884360000|2024-11-06 09:12:40|44162|44142|44167|44147|44167|44147|44159.5|44139.5|3
1730884370000|2024-11-06 09:12:50|44164.5|44144.5|44157|44137|44169.5|44149.5|44157|44137|3
1730884380000|2024-11-06 09:13:00|44154.5|44134.5|44149.5|44129.5|44154.5|44134.5|44149.5|44129.5|3
1730884390000|2024-11-06 09:13:10|44151.5|44131.5|44141.5|44121.5|44154.5|44134.5|44141.5|44121.5|11
1730884400000|2024-11-06 09:13:20|44143.4|44123.4|44144.5|44124.5|44144.5|44124.5|44139.5|44119.5|3
1730884410000|2024-11-06 09:13:30|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|44139.5|44119.5|2
1730884420000|2024-11-06 09:13:40|44140.1|44120.1|44139.5|44119.5|44142|44122|44139.5|44119.5|0
1730884430000|2024-11-06 09:13:50|44142|44122|44139.5|44119.5|44142|44122|44139.5|44119.5|1
1730884440000|2024-11-06 09:14:00|44140.1|44120.1|44142|44122|44142|44122|44137|44117|5
1730884450000|2024-11-06 09:14:10|44144.5|44124.5|44149.5|44129.5|44149.5|44129.5|44144.5|44124.5|6
1730884460000|2024-11-06 09:14:20|44149|44129|44147|44127|44149|44129|44147|44127|1
1730884470000|2024-11-06 09:14:30|44145.9|44125.9|44134.5|44114.5|44145.9|44125.9|44134.5|44114.5|5
1730884480000|2024-11-06 09:14:40|44132|44112|44124.5|44104.5|44132|44112|44124.5|44104.5|7
1730884490000|2024-11-06 09:14:50|44122|44102|44122|44102|44122|44102|44119.5|44099.5|4
1730884500000|2024-11-06 09:15:00|44120.1|44100.1|44119.5|44099.5|44122|44102|44117|44097|15
1730884510000|2024-11-06 09:15:10|44117.6|44097.6|44124.5|44104.5|44129.5|44109.5|44117.6|44097.6|0
1730884520000|2024-11-06 09:15:20|44122|44102|44121.5|44101.5|44124.5|44104.5|44119.5|44099.5|1
1730884530000|2024-11-06 09:15:30|44119.5|44099.5|44119.5|44099.5|44122|44102|44119.5|44099.5|8
1730884540000|2024-11-06 09:15:40|44120.1|44100.1|44124.5|44104.5|44124.5|44104.5|44119.5|44099.5|9
1730884550000|2024-11-06 09:15:50|44127|44107|44124.5|44104.5|44127|44107|44119.5|44099.5|2
1730884560000|2024-11-06 09:16:00|44124|44104|44129.5|44109.5|44129.5|44109.5|44124|44104|11
1730884570000|2024-11-06 09:16:10|44124.5|44104.5|44124|44104|44124.5|44104.5|44124|44104|1
1730884580000|2024-11-06 09:16:20|44124.5|44104.5|44122|44102|44124.5|44104.5|44122|44102|3
1730884590000|2024-11-06 09:16:30|44121.5|44101.5|44107|44087|44121.5|44101.5|44102|44082|8
1730884600000|2024-11-06 09:16:40|44105.1|44085.1|44087|44067|44105.1|44085.1|44087|44067|17
1730884610000|2024-11-06 09:16:50|44086.5|44066.5|44079.5|44059.5|44086.5|44066.5|44079.5|44059.5|2
1730884620000|2024-11-06 09:17:00|44080.1|44060.1|44074.5|44054.5|44082|44062|44074.5|44054.5|5
1730884630000|2024-11-06 09:17:10|44075.1|44055.1|44085.1|44065.1|44085.1|44065.1|44074.5|44054.5|7
1730884640000|2024-11-06 09:17:20|44087|44067|44089.5|44069.5|44089.5|44069.5|44084.5|44064.5|1
1730884650000|2024-11-06 09:17:30|44088.4|44068.4|44084.5|44064.5|44089.5|44069.5|44081.5|44061.5|1
1730884660000|2024-11-06 09:17:40|44084|44064|44086.5|44066.5|44089.5|44069.5|44081.5|44061.5|0
1730884670000|2024-11-06 09:17:50|44087|44067|44083.4|44063.4|44087|44067|44083.4|44063.4|4
1730884680000|2024-11-06 09:18:00|44079.5|44059.5|44079.5|44059.5|44084.5|44064.5|44074.5|44054.5|8
1730884690000|2024-11-06 09:18:10|44080.1|44060.1|44076.5|44056.5|44082|44062|44074.5|44054.5|9
1730884700000|2024-11-06 09:18:20|44075.9|44055.9|44061.5|44041.5|44075.9|44055.9|44058.4|44038.4|11
1730884710000|2024-11-06 09:18:30|44060.9|44040.9|44049|44029|44060.9|44040.9|44049|44029|11
1730884720000|2024-11-06 09:18:40|44048.4|44028.4|44046.5|44026.5|44048.4|44028.4|44046.5|44026.5|7
1730884730000|2024-11-06 09:18:50|44044|44024|44036.5|44016.5|44044|44024|44036.5|44016.5|8
1730884740000|2024-11-06 09:19:00|44034|44014|44035.9|44015.9|44039|44019|44034|44014|11
1730884750000|2024-11-06 09:19:10|44033.4|44013.4|44031.5|44011.5|44036.5|44016.5|44029|44009|3
1730884760000|2024-11-06 09:19:20|44029|44009|44030.4|44010.4|44033.4|44013.4|44029|44009|1
1730884770000|2024-11-06 09:19:30|44030.9|44010.9|44030.9|44010.9|44033.4|44013.4|44030.4|44010.4|5
1730884780000|2024-11-06 09:19:40|44030.4|44010.4|44030.4|44010.4|44030.9|44010.9|44030.4|44010.4|13
1730884790000|2024-11-06 09:19:50|44029.8|44009.8|44025.9|44005.9|44029.8|44009.8|44023.4|44003.4|12
1730884800000|2024-11-06 09:20:00|44025.4|44005.4|44008.4|43988.4|44025.4|44005.4|44007.9|43987.9|26
1730884810000|2024-11-06 09:20:10|44005.9|43985.9|43989|43969|44008.4|43988.4|43984.5|43964.5|8
1730884820000|2024-11-06 09:20:20|43987|43967|43986.5|43966.5|43987|43967|43981.5|43961.5|14
1730884830000|2024-11-06 09:20:30|43985.9|43965.9|43989|43969|43989.5|43969.5|43979|43959|14
1730884840000|2024-11-06 09:20:40|43991.5|43971.5|43993.4|43973.4|43994|43974|43991.5|43971.5|4
1730884850000|2024-11-06 09:20:50|43994|43974|44001.5|43981.5|44001.5|43981.5|43993.4|43973.4|6
1730884860000|2024-11-06 09:21:00|43997|43977|44014.5|43994.5|44014.5|43994.5|43996.5|43976.5|10
1730884870000|2024-11-06 09:21:10|44015.1|43995.1|44024.5|44004.5|44024.5|44004.5|44015.1|43995.1|7
1730884880000|2024-11-06 09:21:20|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44021.5|44001.5|4
1730884890000|2024-11-06 09:21:30|44024.5|44004.5|44021.5|44001.5|44026.5|44006.5|44021.5|44001.5|1
1730884900000|2024-11-06 09:21:40|44020.9|44000.9|44021.5|44001.5|44021.5|44001.5|44020.9|44000.9|4
1730884910000|2024-11-06 09:21:50|44022|44002|44021.5|44001.5|44024|44004|44021.5|44001.5|3
1730884920000|2024-11-06 09:22:00|44026.5|44006.5|44031.5|44011.5|44031.5|44011.5|44026.5|44006.5|5
1730884930000|2024-11-06 09:22:10|44030.9|44010.9|44006.5|43986.5|44030.9|44010.9|44004|43984|17
1730884940000|2024-11-06 09:22:20|44009|43989|44006.5|43986.5|44009|43989|44006.5|43986.5|1
1730884950000|2024-11-06 09:22:30|44008.4|43988.4|44004.5|43984.5|44008.4|43988.4|44001.5|43981.5|7
1730884960000|2024-11-06 09:22:40|44006.5|43986.5|44011.5|43991.5|44011.5|43991.5|44006.5|43986.5|4
1730884970000|2024-11-06 09:22:50|44012|43992|44014|43994|44014|43994|44011.5|43991.5|1
1730884980000|2024-11-06 09:23:00|44013.4|43993.4|44013.4|43993.4|44016.5|43996.5|44011.5|43991.5|7
1730884990000|2024-11-06 09:23:10|44012.9|43992.9|44013.4|43993.4|44016.5|43996.5|44010.9|43990.9|7
1730885000000|2024-11-06 09:23:20|44014.5|43994.5|44013.4|43993.4|44016.5|43996.5|44013.4|43993.4|4
1730885010000|2024-11-06 09:23:30|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|3
1730885020000|2024-11-06 09:23:40|44010.4|43990.4|44013.4|43993.4|44013.4|43993.4|44007.9|43987.9|5
1730885030000|2024-11-06 09:23:50|44014|43994|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|5
1730885040000|2024-11-06 09:24:00|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44010.9|43990.9|1
1730885050000|2024-11-06 09:24:10|44011.5|43991.5|44009|43989|44011.5|43991.5|44009|43989|0
1730885060000|2024-11-06 09:24:20|44010.9|43990.9|44011.5|43991.5|44012|43992|44009|43989|5
1730885070000|2024-11-06 09:24:30|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44007.9|43987.9|32
1730885080000|2024-11-06 09:24:40|44012.9|43992.9|44010.9|43990.9|44012.9|43992.9|44010.9|43990.9|8
1730885090000|2024-11-06 09:24:50|44012.9|43992.9|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|6
1730885100000|2024-11-06 09:25:00|44013.4|43993.4|44014|43994|44015.9|43995.9|44011.5|43991.5|2
1730885110000|2024-11-06 09:25:10|44015.4|43995.4|44018.4|43998.4|44023.4|44003.4|44015.4|43995.4|4
1730885120000|2024-11-06 09:25:20|44015.9|43995.9|44013.4|43993.4|44015.9|43995.9|44013.4|43993.4|4
1730885130000|2024-11-06 09:25:30|44010.9|43990.9|44005.9|43985.9|44010.9|43990.9|44005.9|43985.9|5
1730885140000|2024-11-06 09:25:40|44004|43984|44018.4|43998.4|44018.4|43998.4|44000.4|43980.4|13
1730885150000|2024-11-06 09:25:50|44016.5|43996.5|44013.4|43993.4|44018.4|43998.4|44013.4|43993.4|8
1730885160000|2024-11-06 09:26:00|44018.4|43998.4|44015.9|43995.9|44018.4|43998.4|44015.9|43995.9|0
1730885170000|2024-11-06 09:26:10|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|6
1730885180000|2024-11-06 09:26:20|44010.9|43990.9|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|5
1730885190000|2024-11-06 09:26:30|44011.5|43991.5|44010.9|43990.9|44013.4|43993.4|44010.9|43990.9|3
1730885200000|2024-11-06 09:26:40|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|44013.4|43993.4|2
1730885210000|2024-11-06 09:26:50|44010.4|43990.4|44009|43989|44010.4|43990.4|44004|43984|5
1730885230000|2024-11-06 09:27:10|44011.5|43991.5|44007.9|43987.9|44013.4|43993.4|44007.9|43987.9|9
1730885240000|2024-11-06 09:27:20|44008.4|43988.4|44013.4|43993.4|44013.4|43993.4|44008.4|43988.4|1
1730885250000|2024-11-06 09:27:30|44012.9|43992.9|44015.9|43995.9|44018.4|43998.4|44008.4|43988.4|7
1730885260000|2024-11-06 09:27:40|44013.4|43993.4|44010.9|43990.9|44015.9|43995.9|44010.4|43990.4|2
1730885270000|2024-11-06 09:27:50|44008.4|43988.4|44005.9|43985.9|44008.4|43988.4|44003.4|43983.4|4
1730885280000|2024-11-06 09:28:00|44002.9|43982.9|44005.9|43985.9|44007.1|43987.1|44000.9|43980.9|11
1730885290000|2024-11-06 09:28:10|44006.5|43986.5|44008.4|43988.4|44008.4|43988.4|44003.4|43983.4|10
1730885300000|2024-11-06 09:28:20|44005.9|43985.9|44003.4|43983.4|44005.9|43985.9|44000.9|43980.9|13
1730885310000|2024-11-06 09:28:30|44000.9|43980.9|44000.9|43980.9|44003.4|43983.4|43998.4|43978.4|1
1730885320000|2024-11-06 09:28:40|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|43998.4|43978.4|2
1730885330000|2024-11-06 09:28:50|44000.4|43980.4|44000.9|43980.9|44000.9|43980.9|44000.4|43980.4|8
1730885340000|2024-11-06 09:29:00|44001.5|43981.5|44008.4|43988.4|44008.4|43988.4|44001.5|43981.5|11
1730885350000|2024-11-06 09:29:10|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|3
1730885360000|2024-11-06 09:29:20|44011.5|43991.5|44013.4|43993.4|44013.4|43993.4|44011.5|43991.5|2
1730885370000|2024-11-06 09:29:30|44011.5|43991.5|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|12
1730885380000|2024-11-06 09:29:40|44016.5|43996.5|44024|44004|44024|44004|44015.9|43995.9|5
1730885390000|2024-11-06 09:29:50|44023.4|44003.4|44032.9|44012.9|44033.4|44013.4|44022.3|44002.3|9
1730885400000|2024-11-06 09:30:00|44030.9|44010.9|44022.9|44002.9|44030.9|44010.9|44020.9|44000.9|14
1730885410000|2024-11-06 09:30:10|44025.4|44005.4|44023.4|44003.4|44025.4|44005.4|44012.9|43992.9|23
1730885420000|2024-11-06 09:30:20|44024|44004|44030.9|44010.9|44030.9|44010.9|44023.4|44003.4|1
1730885430000|2024-11-06 09:30:30|44031|44011|44036|44016|44036|44016|44031|44011|3
1730885440000|2024-11-06 09:30:40|44036.5|44016.5|44041.5|44021.5|44041.5|44021.5|44033.5|44013.5|6
1730885450000|2024-11-06 09:30:50|44043.5|44023.5|44049|44029|44049|44029|44041.5|44021.5|7
1730885460000|2024-11-06 09:31:00|44046.5|44026.5|44064|44044|44066.5|44046.5|44046.5|44026.5|15
1730885470000|2024-11-06 09:31:10|44066.5|44046.5|44069|44049|44069|44049|44064|44044|18
1730885480000|2024-11-06 09:31:20|44066.5|44046.5|44056|44036|44066.5|44046.5|44052.6|44032.6|51
1730885490000|2024-11-06 09:31:30|44054|44034|44054|44034|44054|44034|44051.5|44031.5|4
1730885500000|2024-11-06 09:31:40|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44054|44034|1
1730885510000|2024-11-06 09:31:50|44054|44034|44059|44039|44059|44039|44051.5|44031.5|11
1730885520000|2024-11-06 09:32:00|44061.5|44041.5|44056.5|44036.5|44061.5|44041.5|44054|44034|10
1730885530000|2024-11-06 09:32:10|44054|44034|44052.9|44032.9|44054|44034|44052.9|44032.9|4
1730885540000|2024-11-06 09:32:20|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44047.9|44027.9|58
1730885550000|2024-11-06 09:32:30|44047.9|44027.9|44050.4|44030.4|44051|44031|44047.9|44027.9|7
1730885560000|2024-11-06 09:32:40|44047.9|44027.9|44051|44031|44051|44031|44047.9|44027.9|1
1730885570000|2024-11-06 09:32:50|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|2
1730885580000|2024-11-06 09:33:00|44047.9|44027.9|44050.4|44030.4|44051|44031|44047.9|44027.9|6
1730885590000|2024-11-06 09:33:10|44053.5|44033.5|44050.4|44030.4|44053.5|44033.5|44050.4|44030.4|1
1730885600000|2024-11-06 09:33:20|44051|44031|44050.4|44030.4|44053.5|44033.5|44050.4|44030.4|2
1730885610000|2024-11-06 09:33:30|44051.5|44031.5|44053.5|44033.5|44055.4|44035.4|44050.4|44030.4|0
1730885620000|2024-11-06 09:33:40|44054|44034|44052.9|44032.9|44056|44036|44052.9|44032.9|5
1730885630000|2024-11-06 09:33:50|44053.5|44033.5|44050.4|44030.4|44053.5|44033.5|44050.4|44030.4|0
1730885640000|2024-11-06 09:34:00|44047.9|44027.9|44040.4|44020.4|44047.9|44027.9|44038.5|44018.5|12
1730885650000|2024-11-06 09:34:10|44038.5|44018.5|44036|44016|44039|44019|44036|44016|4
1730885660000|2024-11-06 09:34:20|44034|44014|44034|44014|44034|44014|44031.5|44011.5|10
1730885670000|2024-11-06 09:34:30|44036|44016|44041.5|44021.5|44041.5|44021.5|44036|44016|4
1730885680000|2024-11-06 09:34:40|44044|44024|44040.4|44020.4|44044|44024|44040.4|44020.4|5
1730885690000|2024-11-06 09:34:50|44041|44021|44043.5|44023.5|44043.5|44023.5|44039.6|44019.6|6
1730885700000|2024-11-06 09:35:00|44042.9|44022.9|44033.5|44013.5|44042.9|44022.9|44027.9|44007.9|7
1730885710000|2024-11-06 09:35:10|44036|44016|44036|44016|44038.5|44018.5|44035.4|44015.4|0
1730885720000|2024-11-06 09:35:20|44036.5|44016.5|44036|44016|44038.5|44018.5|44033.5|44013.5|0
1730885730000|2024-11-06 09:35:30|44035.4|44015.4|44033.5|44013.5|44035.4|44015.4|44033.5|44013.5|1
1730885740000|2024-11-06 09:35:40|44036|44016|44036.5|44016.5|44038.5|44018.5|44036|44016|4
1730885750000|2024-11-06 09:35:50|44038.5|44018.5|44043.5|44023.5|44043.5|44023.5|44038.5|44018.5|0
1730885760000|2024-11-06 09:36:00|44042.9|44022.9|44038.5|44018.5|44046|44026|44038.5|44018.5|12
1730885770000|2024-11-06 09:36:10|44039|44019|44026|44006|44040.4|44020.4|44026|44006|4
1730885780000|2024-11-06 09:36:20|44025.4|44005.4|44026|44006|44028.5|44008.5|44023.5|44003.5|3
1730885790000|2024-11-06 09:36:30|44026.5|44006.5|44023.5|44003.5|44027.9|44007.9|44021.5|44001.5|9
1730885800000|2024-11-06 09:36:40|44020.4|44000.4|44013.5|43993.5|44020.4|44000.4|44013.5|43993.5|5
1730885810000|2024-11-06 09:36:50|44011|43991|44005.4|43985.4|44011|43991|44005.4|43985.4|7
1730885820000|2024-11-06 09:37:00|44003.5|43983.5|43998.5|43978.5|44003.5|43983.5|43998.5|43978.5|11
1730885830000|2024-11-06 09:37:10|43996|43976|43996|43976|43997.9|43977.9|43996|43976|5
1730885840000|2024-11-06 09:37:20|43995.4|43975.4|43978.5|43958.5|43995.4|43975.4|43978.5|43958.5|7
1730885850000|2024-11-06 09:37:30|43976.5|43956.5|43983.5|43963.5|43983.5|43963.5|43975.4|43955.4|3
1730885860000|2024-11-06 09:37:40|43984|43964|43988.5|43968.5|43988.5|43968.5|43983.5|43963.5|2
1730885870000|2024-11-06 09:37:50|43989|43969|43996|43976|43996|43976|43989|43969|0
1730885880000|2024-11-06 09:38:00|43994.9|43974.9|43972.9|43952.9|43994.9|43974.9|43972.9|43952.9|11
1730885890000|2024-11-06 09:38:10|43971|43951|43971.5|43951.5|43973.5|43953.5|43971|43951|7
1730885900000|2024-11-06 09:38:20|43972.9|43952.9|43973.5|43953.5|43973.5|43953.5|43971|43951|4
1730885910000|2024-11-06 09:38:30|43974|43954|43978.5|43958.5|43981|43961|43974|43954|5
1730885920000|2024-11-06 09:38:40|43979|43959|43983.5|43963.5|43986|43966|43979|43959|4
1730885930000|2024-11-06 09:38:50|43981|43961|43983.5|43963.5|43983.5|43963.5|43981|43961|1
1730885940000|2024-11-06 09:39:00|43987.4|43967.4|43988.5|43968.5|43988.5|43968.5|43987.4|43967.4|1
1730885950000|2024-11-06 09:39:10|43984|43964|43978.5|43958.5|43984|43964|43978.5|43958.5|0
1730885960000|2024-11-06 09:39:20|43977.9|43957.9|43973.5|43953.5|43977.9|43957.9|43973.5|43953.5|3
1730885970000|2024-11-06 09:39:30|43971|43951|43957.9|43937.9|43971|43951|43957.9|43937.9|3
1730885980000|2024-11-06 09:39:40|43950.4|43930.4|43931|43911|43950.4|43930.4|43931|43911|43
1730885990000|2024-11-06 09:39:50|43928.5|43908.5|43926|43906|43931|43911|43926|43906|15
1730886000000|2024-11-06 09:40:00|43928.5|43908.5|43909|43889|43931|43911|43906.5|43886.5|16
1730886010000|2024-11-06 09:40:10|43906.5|43886.5|43908.5|43888.5|43908.5|43888.5|43904|43884|10
1730886020000|2024-11-06 09:40:20|43909.6|43889.6|43918.5|43898.5|43921.5|43901.5|43909.6|43889.6|27
1730886030000|2024-11-06 09:40:30|43917.9|43897.9|43919|43899|43919|43899|43914|43894|19
1730886040000|2024-11-06 09:40:40|43921|43901|43921|43901|43923.5|43903.5|43918.5|43898.5|7
1730886050000|2024-11-06 09:40:50|43920.4|43900.4|43916.5|43896.5|43920.4|43900.4|43913.5|43893.5|9
1730886060000|2024-11-06 09:41:00|43916|43896|43916|43896|43916.5|43896.5|43915.4|43895.4|4
1730886070000|2024-11-06 09:41:10|43915.4|43895.4|43916.5|43896.5|43916.5|43896.5|43915.4|43895.4|1
1730886080000|2024-11-06 09:41:20|43916|43896|43918.5|43898.5|43921|43901|43915.4|43895.4|2
1730886090000|2024-11-06 09:41:30|43916|43896|43918.5|43898.5|43921|43901|43916|43896|1
1730886100000|2024-11-06 09:41:40|43919|43899|43916.5|43896.5|43921|43901|43916.5|43896.5|2
1730886110000|2024-11-06 09:41:50|43916|43896|43903.5|43883.5|43916|43896|43903.5|43883.5|20
1730886120000|2024-11-06 09:42:00|43902.9|43882.9|43901|43881|43903.5|43883.5|43898.5|43878.5|9
1730886130000|2024-11-06 09:42:10|43899|43879|43894|43874|43901|43881|43894|43874|23
1730886140000|2024-11-06 09:42:20|43896|43876|43908.5|43888.5|43908.5|43888.5|43896|43876|10
1730886150000|2024-11-06 09:42:30|43909|43889|43911|43891|43913.5|43893.5|43909|43889|1
1730886160000|2024-11-06 09:42:40|43913.5|43893.5|43908.5|43888.5|43914.1|43894.1|43908.5|43888.5|3
1730886170000|2024-11-06 09:42:50|43906|43886|43903.5|43883.5|43908.5|43888.5|43903.5|43883.5|3
1730886180000|2024-11-06 09:43:00|43901.6|43881.6|43898.5|43878.5|43903.5|43883.5|43898.5|43878.5|7
1730886200000|2024-11-06 09:43:20|43897.9|43877.9|43896|43876|43898.5|43878.5|43896|43876|5
1730886210000|2024-11-06 09:43:30|43898.5|43878.5|43903.5|43883.5|43906|43886|43896|43876|2
1730886220000|2024-11-06 09:43:40|43906|43886|43905.4|43885.4|43906.6|43886.6|43905.4|43885.4|1
1730886230000|2024-11-06 09:43:50|43906|43886|43903.5|43883.5|43908.5|43888.5|43903.5|43883.5|0
1730886240000|2024-11-06 09:44:00|43905.4|43885.4|43911.6|43891.6|43913.5|43893.5|43904.1|43884.1|6
1730886250000|2024-11-06 09:44:10|43913.5|43893.5|43929.1|43909.1|43929.1|43909.1|43911|43891|6
1730886260000|2024-11-06 09:44:20|43926.6|43906.6|43934.1|43914.1|43934.1|43914.1|43926.6|43906.6|3
1730886270000|2024-11-06 09:44:30|43931.6|43911.6|43931|43911|43934.1|43914.1|43931|43911|6
1730886280000|2024-11-06 09:44:40|43930.4|43910.4|43928.5|43908.5|43930.4|43910.4|43928.5|43908.5|1
1730886290000|2024-11-06 09:44:50|43933.5|43913.5|43928.5|43908.5|43933.5|43913.5|43926.6|43906.6|6
1730886300000|2024-11-06 09:45:00|43927.9|43907.9|43928.5|43908.5|43931|43911|43926|43906|2
1730886310000|2024-11-06 09:45:10|43931.6|43911.6|43938.5|43918.5|43938.5|43918.5|43931|43911|4
1730886320000|2024-11-06 09:45:20|43940.4|43920.4|43942.9|43922.9|43942.9|43922.9|43940.4|43920.4|5
1730886330000|2024-11-06 09:45:30|43942.4|43922.4|43938.5|43918.5|43942.4|43922.4|43931|43911|3
1730886340000|2024-11-06 09:45:40|43939.1|43919.1|43938.5|43918.5|43941|43921|43938.5|43918.5|1
1730886350000|2024-11-06 09:45:50|43937.9|43917.9|43941|43921|43948.5|43928.5|43937.9|43917.9|5
1730886360000|2024-11-06 09:46:00|43943.5|43923.5|43938.5|43918.5|43943.5|43923.5|43938.5|43918.5|8
1730886370000|2024-11-06 09:46:10|43934.6|43914.6|43953.5|43933.5|43953.5|43933.5|43933.5|43913.5|3
1730886380000|2024-11-06 09:46:20|43956|43936|43958.5|43938.5|43958.5|43938.5|43953.5|43933.5|6
1730886390000|2024-11-06 09:46:30|43956|43936|43956|43936|43956|43936|43956|43936|2
1730886400000|2024-11-06 09:46:40|43955.4|43935.4|43948.5|43928.5|43955.4|43935.4|43948.5|43928.5|3
1730886410000|2024-11-06 09:46:50|43949.1|43929.1|43943.5|43923.5|43951|43931|43943.5|43923.5|5
1730886420000|2024-11-06 09:47:00|43941.6|43921.6|43943.5|43923.5|43943.5|43923.5|43941|43921|1
1730886430000|2024-11-06 09:47:10|43949.1|43929.1|43962.9|43942.9|43962.9|43942.9|43949.1|43929.1|14
1730886440000|2024-11-06 09:47:20|43960.4|43940.4|43946|43926|43960.4|43940.4|43946|43926|2
1730886450000|2024-11-06 09:47:30|43948.5|43928.5|43951|43931|43951|43931|43946|43926|4
1730886460000|2024-11-06 09:47:40|43948.5|43928.5|43950.4|43930.4|43951|43931|43948.5|43928.5|2
1730886470000|2024-11-06 09:47:50|43948.5|43928.5|43951|43931|43951|43931|43948.5|43928.5|0
1730886480000|2024-11-06 09:48:00|43948.5|43928.5|43948.5|43928.5|43951|43931|43946|43926|6
1730886490000|2024-11-06 09:48:10|43949.1|43929.1|43948.5|43928.5|43951|43931|43948.5|43928.5|2
1730886500000|2024-11-06 09:48:20|43949.1|43929.1|43963.5|43943.5|43963.5|43943.5|43949.1|43929.1|4
1730886510000|2024-11-06 09:48:30|43963|43943|43961.6|43941.6|43963|43943|43958.5|43938.5|3
1730886520000|2024-11-06 09:48:40|43963.5|43943.5|43966|43946|43966|43946|43963.5|43943.5|2
1730886530000|2024-11-06 09:48:50|43969.1|43949.1|43973.5|43953.5|43978.5|43958.5|43969.1|43949.1|17
1730886540000|2024-11-06 09:49:00|43973|43953|43995.5|43975.5|43995.5|43975.5|43968.5|43948.5|6
1730886550000|2024-11-06 09:49:10|43994.1|43974.1|43998.5|43978.5|43998.5|43978.5|43994.1|43974.1|0
1730886560000|2024-11-06 09:49:20|43996|43976|44003.5|43983.5|44003.5|43983.5|43996|43976|3
1730886570000|2024-11-06 09:49:30|44006|43986|44003.5|43983.5|44006|43986|44003.5|43983.5|3
1730886580000|2024-11-06 09:49:40|44006|43986|44008.5|43988.5|44008.5|43988.5|44006|43986|6
1730886590000|2024-11-06 09:49:50|44011|43991|44018.5|43998.5|44028.5|44008.5|44011|43991|10
1730886600000|2024-11-06 09:50:00|44019.1|43999.1|44018.5|43998.5|44021|44001|44016|43996|9
1730886610000|2024-11-06 09:50:10|44018|43998|44016|43996|44018.5|43998.5|44016|43996|2
1730886620000|2024-11-06 09:50:20|44015.5|43995.5|44018.5|43998.5|44018.5|43998.5|44013.5|43993.5|4
1730886630000|2024-11-06 09:50:30|44016.6|43996.6|44011|43991|44018.5|43998.5|44011|43991|6
1730886640000|2024-11-06 09:50:40|44009.1|43989.1|44003.5|43983.5|44009.1|43989.1|43998.5|43978.5|3
1730886650000|2024-11-06 09:50:50|44004.1|43984.1|44008.5|43988.5|44008.5|43988.5|44003.5|43983.5|2
1730886660000|2024-11-06 09:51:00|44011|43991|44013.5|43993.5|44013.5|43993.5|44011|43991|3
1730886670000|2024-11-06 09:51:10|44011|43991|44013.5|43993.5|44013.5|43993.5|44008.5|43988.5|6
1730886680000|2024-11-06 09:51:20|44016|43996|44016|43996|44016|43996|44016|43996|5
1730886690000|2024-11-06 09:51:30|44018.5|43998.5|44023.5|44003.5|44023.5|44003.5|44018.5|43998.5|1
1730886700000|2024-11-06 09:51:40|44028.5|44008.5|44037.1|44017.1|44037.1|44017.1|44023.5|44003.5|5
1730886710000|2024-11-06 09:51:50|44039.1|44019.1|44049.6|44029.6|44049.6|44029.6|44038.5|44018.5|46
1730886720000|2024-11-06 09:52:00|44050.2|44030.2|44074.6|44054.6|44077.7|44057.7|44050.2|44030.2|18
1730886730000|2024-11-06 09:52:10|44075.8|44055.8|44077.1|44057.1|44077.7|44057.7|44075.8|44055.8|3
1730886740000|2024-11-06 09:52:20|44076.6|44056.6|44079.6|44059.6|44079.6|44059.6|44063.5|44043.5|12
1730886750000|2024-11-06 09:52:30|44077.7|44057.7|44069.1|44049.1|44077.7|44057.7|44069.1|44049.1|4
1730886760000|2024-11-06 09:52:40|44061|44041|44054.6|44034.6|44061|44041|44047.7|44027.7|6
1730886770000|2024-11-06 09:52:50|44054.1|44034.1|44049.6|44029.6|44054.1|44034.1|44049.6|44029.6|4
1730886780000|2024-11-06 09:53:00|44049.1|44029.1|44039.6|44019.6|44049.1|44029.1|44039.6|44019.6|12
1730886790000|2024-11-06 09:53:10|44041.6|44021.6|44037.1|44017.1|44042.1|44022.1|44037.1|44017.1|6
1730886800000|2024-11-06 09:53:20|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|2
1730886810000|2024-11-06 09:53:30|44039.1|44019.1|44032.1|44012.1|44039.1|44019.1|44032.1|44012.1|1
1730886820000|2024-11-06 09:53:40|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|1
1730886830000|2024-11-06 09:53:50|44037.1|44017.1|44047.7|44027.7|44047.7|44027.7|44037.1|44017.1|2
1730886840000|2024-11-06 09:54:00|44047.1|44027.1|44049.6|44029.6|44052.1|44032.1|44047.1|44027.1|3
1730886860000|2024-11-06 09:54:20|44049.1|44029.1|44047.1|44027.1|44049.1|44029.1|44044.6|44024.6|2
1730886870000|2024-11-06 09:54:30|44047.7|44027.7|44062.7|44042.7|44062.7|44042.7|44047.1|44027.1|25
1730886880000|2024-11-06 09:54:40|44062.1|44042.1|44079.6|44059.6|44079.6|44059.6|44062.1|44042.1|31
1730886890000|2024-11-06 09:54:50|44077.1|44057.1|44072.1|44052.1|44077.1|44057.1|44069.1|44049.1|11
1730886900000|2024-11-06 09:55:00|44072.2|44052.2|44062.2|44042.2|44072.2|44052.2|44062.2|44042.2|7
1730886910000|2024-11-06 09:55:10|44062.7|44042.7|44059.7|44039.7|44062.7|44042.7|44059.7|44039.7|3
1730886920000|2024-11-06 09:55:20|44060.2|44040.2|44059.7|44039.7|44062.7|44042.7|44059.7|44039.7|0
1730886930000|2024-11-06 09:55:30|44057.2|44037.2|44056.6|44036.6|44057.2|44037.2|44054.7|44034.7|2
1730886940000|2024-11-06 09:55:40|44057.2|44037.2|44059.7|44039.7|44059.7|44039.7|44057.2|44037.2|0
1730886950000|2024-11-06 09:55:50|44060.8|44040.8|44064.7|44044.7|44064.7|44044.7|44060.8|44040.8|2
1730886960000|2024-11-06 09:56:00|44065.8|44045.8|44074.7|44054.7|44074.7|44054.7|44065.8|44045.8|3
1730886970000|2024-11-06 09:56:10|44075.2|44055.2|44079.7|44059.7|44079.7|44059.7|44075.2|44055.2|1
1730886980000|2024-11-06 09:56:20|44082.2|44062.2|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|6
1730886990000|2024-11-06 09:56:30|44084.1|44064.1|44079.7|44059.7|44084.7|44064.7|44079.7|44059.7|4
1730887000000|2024-11-06 09:56:40|44080.2|44060.2|44084.7|44064.7|44084.7|44064.7|44080.2|44060.2|0
1730887010000|2024-11-06 09:56:50|44084.1|44064.1|44072.2|44052.2|44084.1|44064.1|44071.6|44051.6|3
1730887020000|2024-11-06 09:57:00|44071.6|44051.6|44080.2|44060.2|44080.2|44060.2|44069.7|44049.7|34
1730887030000|2024-11-06 09:57:10|44080.8|44060.8|44070.8|44050.8|44083.3|44063.3|44070.8|44050.8|6
1730887040000|2024-11-06 09:57:20|44068.3|44048.3|44063.3|44043.3|44068.3|44048.3|44063.3|44043.3|5
1730887050000|2024-11-06 09:57:30|44065.8|44045.8|44072.7|44052.7|44078.3|44058.3|44065.8|44045.8|9
1730887060000|2024-11-06 09:57:40|44070.8|44050.8|44070.8|44050.8|44073.3|44053.3|44070.8|44050.8|1
1730887070000|2024-11-06 09:57:50|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|1
1730887080000|2024-11-06 09:58:00|44070.8|44050.8|44055.8|44035.8|44070.8|44050.8|44055.8|44035.8|7
1730887090000|2024-11-06 09:58:10|44055.2|44035.2|44045.8|44025.8|44055.2|44035.2|44044.4|44024.4|6
1730887100000|2024-11-06 09:58:20|44046.3|44026.3|44045.8|44025.8|44046.3|44026.3|44045.8|44025.8|1
1730887110000|2024-11-06 09:58:30|44046.3|44026.3|44060.8|44040.8|44065.8|44045.8|44046.3|44026.3|10
1730887120000|2024-11-06 09:58:40|44060.2|44040.2|44055.8|44035.8|44060.8|44040.8|44055.8|44035.8|1
1730887130000|2024-11-06 09:58:50|44055.2|44035.2|44055.8|44035.8|44055.8|44035.8|44053.3|44033.3|52
1730887140000|2024-11-06 09:59:00|44053.8|44033.8|44057.7|44037.7|44060.8|44040.8|44053.8|44033.8|4
1730887150000|2024-11-06 09:59:10|44055.8|44035.8|44055.8|44035.8|44058.3|44038.3|44055.8|44035.8|0
1730887160000|2024-11-06 09:59:20|44056.3|44036.3|44055.8|44035.8|44058.3|44038.3|44055.8|44035.8|0
1730887170000|2024-11-06 09:59:30|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|44053.3|44033.3|5
1730887180000|2024-11-06 09:59:40|44052.7|44032.7|44039.7|44019.7|44052.7|44032.7|44039.1|44019.1|38
1730887190000|2024-11-06 09:59:50|44042.2|44022.2|44049.7|44029.7|44052.7|44032.7|44039.7|44019.7|7
1730887200000|2024-11-06 10:00:00|44049.1|44029.1|44034.7|44014.7|44049.1|44029.1|44034.1|44014.1|5
1730887210000|2024-11-06 10:00:10|44034.1|44014.1|44024.7|44004.7|44034.1|44014.1|44024.7|44004.7|5
1730887220000|2024-11-06 10:00:20|44027.7|44007.7|44029.7|44009.7|44029.7|44009.7|44027.7|44007.7|2
1730887230000|2024-11-06 10:00:30|44031.6|44011.6|44037.7|44017.7|44037.7|44017.7|44031.6|44011.6|1
1730887240000|2024-11-06 10:00:40|44039.7|44019.7|44038.6|44018.6|44039.7|44019.7|44038.6|44018.6|1
1730887250000|2024-11-06 10:00:50|44036.6|44016.6|44032.2|44012.2|44036.6|44016.6|44032.2|44012.2|2
1730887260000|2024-11-06 10:01:00|44034.7|44014.7|44029.7|44009.7|44034.7|44014.7|44029.7|44009.7|6
1730887270000|2024-11-06 10:01:10|44029.1|44009.1|44029.7|44009.7|44029.7|44009.7|44024.7|44004.7|23
1730887280000|2024-11-06 10:01:20|44029.1|44009.1|44024.7|44004.7|44032.2|44012.2|44024.7|44004.7|8
1730887290000|2024-11-06 10:01:30|44024.1|44004.1|43999.7|43979.7|44024.1|44004.1|43999.7|43979.7|9
1730887300000|2024-11-06 10:01:40|43997.2|43977.2|43989.7|43969.7|43999.7|43979.7|43989.7|43969.7|3
1730887310000|2024-11-06 10:01:50|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43982.2|43962.2|11
1730887320000|2024-11-06 10:02:00|43989.7|43969.7|43979.7|43959.7|43989.7|43969.7|43979.7|43959.7|8
1730887330000|2024-11-06 10:02:10|43974.7|43954.7|43984.7|43964.7|43984.7|43964.7|43974.7|43954.7|8
1730887340000|2024-11-06 10:02:20|43985.2|43965.2|43992.2|43972.2|43992.2|43972.2|43985.2|43965.2|1
1730887350000|2024-11-06 10:02:30|43994.7|43974.7|44004.7|43984.7|44004.7|43984.7|43992.2|43972.2|9
1730887360000|2024-11-06 10:02:40|44007.2|43987.2|44009.7|43989.7|44012.2|43992.2|44007.2|43987.2|2
1730887370000|2024-11-06 10:02:50|44009.1|43989.1|44004.7|43984.7|44009.1|43989.1|44004.7|43984.7|9
1730887380000|2024-11-06 10:03:00|44004.1|43984.1|44016.4|43996.4|44016.4|43996.4|44004.1|43984.1|7
1730887390000|2024-11-06 10:03:10|44018.3|43998.3|44035.8|44015.8|44035.8|44015.8|44018.3|43998.3|21
1730887400000|2024-11-06 10:03:20|44038.3|44018.3|44035.8|44015.8|44038.3|44018.3|44035.8|44015.8|3
1730887410000|2024-11-06 10:03:30|||||||||2
1730887420000|2024-11-06 10:03:40|44034.7|44014.7|44030.2|44010.2|44034.7|44014.7|44027.7|44007.7|5
1730887440000|2024-11-06 10:04:00|44027.7|44007.7|44022.7|44002.7|44027.7|44007.7|44022.7|44002.7|7
1730887450000|2024-11-06 10:04:10|44012.7|43992.7|44006.6|43986.6|44012.7|43992.7|44004.7|43984.7|7
1730887460000|2024-11-06 10:04:20|44004.7|43984.7|43989.7|43969.7|44004.7|43984.7|43989.7|43969.7|9
1730887470000|2024-11-06 10:04:30|43994.7|43974.7|43992.2|43972.2|43994.7|43974.7|43989.7|43969.7|1
1730887480000|2024-11-06 10:04:40|43994.1|43974.1|43987.7|43967.7|43994.1|43974.1|43987.2|43967.2|2
1730887490000|2024-11-06 10:04:50|43989.7|43969.7|43997.7|43977.7|43997.7|43977.7|43989.7|43969.7|3
1730887500000|2024-11-06 10:05:00|44004.7|43984.7|44004.7|43984.7|44005.2|43985.2|44004.7|43984.7|1
1730887510000|2024-11-06 10:05:10|44004.1|43984.1|44004.7|43984.7|44004.7|43984.7|44000.2|43980.2|3
1730887520000|2024-11-06 10:05:20|44005.2|43985.2|43994.7|43974.7|44005.2|43985.2|43994.7|43974.7|4
1730887530000|2024-11-06 10:05:30|43994.1|43974.1|43987.2|43967.2|43994.1|43974.1|43984.7|43964.7|5
1730887540000|2024-11-06 10:05:40|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|43984.1|43964.1|2
1730887550000|2024-11-06 10:05:50|43983|43963|43967.2|43947.2|43983|43963|43967.2|43947.2|2
1730887560000|2024-11-06 10:06:00|43967.7|43947.7|43989.7|43969.7|43989.7|43969.7|43967.2|43947.2|5
1730887570000|2024-11-06 10:06:10|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|0
1730887580000|2024-11-06 10:06:20|43987.7|43967.7|43994.7|43974.7|44004.7|43984.7|43987.7|43967.7|8
1730887600000|2024-11-06 10:06:40|43992.2|43972.2|43984.7|43964.7|43992.2|43972.2|43984.7|43964.7|0
1730887610000|2024-11-06 10:06:50|43983.6|43963.6|43979.7|43959.7|43983.6|43963.6|43978.6|43958.6|6
1730887620000|2024-11-06 10:07:00|43981.6|43961.6|43979.7|43959.7|43981.6|43961.6|43974.7|43954.7|4
1730887630000|2024-11-06 10:07:10|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1730887640000|2024-11-06 10:07:20|43982.7|43962.7|43988.6|43968.6|43994.7|43974.7|43982.7|43962.7|11
1730887650000|2024-11-06 10:07:30|43986.1|43966.1|43984.1|43964.1|43986.1|43966.1|43984.1|43964.1|1
1730887660000|2024-11-06 10:07:40|43984.7|43964.7|43989.7|43969.7|43989.7|43969.7|43984.7|43964.7|4
1730887670000|2024-11-06 10:07:50|43990.3|43970.3|43992.8|43972.8|43992.8|43972.8|43990.3|43970.3|1
1730887680000|2024-11-06 10:08:00|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|1
1730887700000|2024-11-06 10:08:20|43994.7|43974.7|43989.7|43969.7|43994.7|43974.7|43989.7|43969.7|3
1730887710000|2024-11-06 10:08:30|43990.3|43970.3|43972.2|43952.2|43994.7|43974.7|43969.7|43949.7|7
1730887720000|2024-11-06 10:08:40|43971.6|43951.6|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|1
1730887730000|2024-11-06 10:08:50|43970.3|43950.3|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|4
1730887740000|2024-11-06 10:09:00|43970.3|43950.3|43959.7|43939.7|43974.1|43954.1|43959.7|43939.7|5
1730887760000|2024-11-06 10:09:20|43962.2|43942.2|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|2
1730887770000|2024-11-06 10:09:30|43959.1|43939.1|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|1
1730887780000|2024-11-06 10:09:40|43956.1|43936.1|43939.1|43919.1|43956.1|43936.1|43939.1|43919.1|13
1730887790000|2024-11-06 10:09:50|43937.2|43917.2|43944.7|43924.7|43944.7|43924.7|43937.2|43917.2|4
1730887800000|2024-11-06 10:10:00|43945.3|43925.3|43957.2|43937.2|43957.2|43937.2|43945.3|43925.3|1
1730887810000|2024-11-06 10:10:10|43957.8|43937.8|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|1
1730887820000|2024-11-06 10:10:20|43959.7|43939.7|43962.8|43942.8|43962.8|43942.8|43959.7|43939.7|4
1730887830000|2024-11-06 10:10:30|43964.7|43944.7|43962.2|43942.2|43967.2|43947.2|43962.2|43942.2|2
1730887840000|2024-11-06 10:10:40|43964.7|43944.7|43962.2|43942.2|43964.7|43944.7|43962.2|43942.2|2
1730887850000|2024-11-06 10:10:50|43959.7|43939.7|43944.7|43924.7|43959.7|43939.7|43944.7|43924.7|5
1730887860000|2024-11-06 10:11:00|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|2
1730887870000|2024-11-06 10:11:10|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43934.7|43914.7|6
1730887880000|2024-11-06 10:11:20|43937.2|43917.2|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|7
1730887890000|2024-11-06 10:11:30|43934.1|43914.1|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|2
1730887900000|2024-11-06 10:11:40|43932.8|43912.8|43934.7|43914.7|43936.6|43916.6|43932.8|43912.8|10
1730887910000|2024-11-06 10:11:50|43936.6|43916.6|43934.7|43914.7|43936.6|43916.6|43934.7|43914.7|0
1730887920000|2024-11-06 10:12:00|43934.1|43914.1|43937.8|43917.8|43937.8|43917.8|43932.2|43912.2|5
1730887930000|2024-11-06 10:12:10|43938.3|43918.3|43937.8|43917.8|43942.2|43922.2|43937.8|43917.8|5
1730887940000|2024-11-06 10:12:20|43940.3|43920.3|43949.7|43929.7|43949.7|43929.7|43937.8|43917.8|6
1730887950000|2024-11-06 10:12:30|43954.7|43934.7|43969.7|43949.7|43969.7|43949.7|43954.7|43934.7|8
1730887960000|2024-11-06 10:12:40|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43972.2|43952.2|1
1730887970000|2024-11-06 10:12:50|43972.8|43952.8|43969.7|43949.7|43972.8|43952.8|43969.7|43949.7|2
1730887980000|2024-11-06 10:13:00|43970.8|43950.8|43977.8|43957.8|43977.8|43957.8|43970.8|43950.8|5
1730887990000|2024-11-06 10:13:10|43979.7|43959.7|43979.2|43959.2|43984.7|43964.7|43979.2|43959.2|0
1730888000000|2024-11-06 10:13:20|43978.6|43958.6|43969.7|43949.7|43978.6|43958.6|43964.7|43944.7|1
1730888010000|2024-11-06 10:13:30|43970.3|43950.3|43979.7|43959.7|43979.7|43959.7|43970.3|43950.3|2
1730888020000|2024-11-06 10:13:40|43984.7|43964.7|43977.2|43957.2|43984.7|43964.7|43977.2|43957.2|1
1730888030000|2024-11-06 10:13:50|43977.8|43957.8|43981.4|43961.4|43981.4|43961.4|43969.7|43949.7|33
1730888040000|2024-11-06 10:14:00|43983.3|43963.3|43988.3|43968.3|43988.3|43968.3|43983.3|43963.3|8
1730888060000|2024-11-06 10:14:20|43987.2|43967.2|43984.7|43964.7|43987.2|43967.2|43984.7|43964.7|6
1730888070000|2024-11-06 10:14:30|43980.8|43960.8|43977.8|43957.8|43980.8|43960.8|43977.8|43957.8|1
1730888080000|2024-11-06 10:14:40|43980.3|43960.3|43974.7|43954.7|43980.3|43960.3|43974.7|43954.7|1
1730888090000|2024-11-06 10:14:50|43972.8|43952.8|43976.4|43956.4|43976.4|43956.4|43970.8|43950.8|18
1730888100000|2024-11-06 10:15:00|43978.3|43958.3|43988.3|43968.3|43988.3|43968.3|43975.8|43955.8|2
1730888110000|2024-11-06 10:15:10|43991.4|43971.4|44003.3|43983.3|44003.3|43983.3|43991.4|43971.4|2
1730888120000|2024-11-06 10:15:20|44000.8|43980.8|43995.3|43975.3|44003.3|43983.3|43995.3|43975.3|8
1730888130000|2024-11-06 10:15:30|43993.3|43973.3|43982|43962|43993.3|43973.3|43982|43962|4
1730888140000|2024-11-06 10:15:40|43985.3|43965.3|43978.3|43958.3|43985.3|43965.3|43975.3|43955.3|8
1730888150000|2024-11-06 10:15:50|43979.5|43959.5|43970.8|43950.8|43983.3|43963.3|43970.3|43950.3|3
1730888160000|2024-11-06 10:16:00|43971.4|43951.4|43962.8|43942.8|43975.8|43955.8|43962.8|43942.8|4
1730888170000|2024-11-06 10:16:10|43957.8|43937.8|43955.8|43935.8|43960.8|43940.8|43955.8|43935.8|13
1730888180000|2024-11-06 10:16:20|43952.8|43932.8|43945.8|43925.8|43952.8|43932.8|43943.9|43923.9|7
1730888190000|2024-11-06 10:16:30|43945.3|43925.3|43943.3|43923.3|43945.8|43925.8|43940.8|43920.8|5
1730888200000|2024-11-06 10:16:40|43945.8|43925.8|43950.8|43930.8|43950.8|43930.8|43945.8|43925.8|6
1730888210000|2024-11-06 10:16:50|43951.4|43931.4|43963.3|43943.3|43963.9|43943.9|43951.4|43931.4|2
1730888220000|2024-11-06 10:17:00|43960.3|43940.3|43955.8|43935.8|43960.3|43940.3|43955.3|43935.3|4
1730888230000|2024-11-06 10:17:10|43952.8|43932.8|43945.8|43925.8|43955.8|43935.8|43943.3|43923.3|5
1730888240000|2024-11-06 10:17:20|43942.8|43922.8|43940.8|43920.8|43942.8|43922.8|43940.8|43920.8|1
1730888250000|2024-11-06 10:17:30|43942.8|43922.8|43940.8|43920.8|43942.8|43922.8|43938.3|43918.3|1
1730888260000|2024-11-06 10:17:40|43941.4|43921.4|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|1
1730888270000|2024-11-06 10:17:50|43940.8|43920.8|43935.8|43915.8|43940.8|43920.8|43935.8|43915.8|11
1730888280000|2024-11-06 10:18:00|43936.4|43916.4|43943.3|43923.3|43943.3|43923.3|43936.4|43916.4|2
1730888290000|2024-11-06 10:18:10|43943.9|43923.9|43950.8|43930.8|43950.8|43930.8|43943.9|43923.9|0
1730888300000|2024-11-06 10:18:20|43948.9|43928.9|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|4
1730888310000|2024-11-06 10:18:30|43951.4|43931.4|43948.3|43928.3|43953.3|43933.3|43945.8|43925.8|0
1730888320000|2024-11-06 10:18:40|43950.8|43930.8|43955.8|43935.8|43955.8|43935.8|43950.8|43930.8|1
1730888330000|2024-11-06 10:18:50|43957.8|43937.8|43962.8|43942.8|43962.8|43942.8|43957.8|43937.8|4
1730888340000|2024-11-06 10:19:00|43965.8|43945.8|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|0
1730888350000|2024-11-06 10:19:10|43967|43947|43965.8|43945.8|43970.8|43950.8|43960.8|43940.8|4
1730888370000|2024-11-06 10:19:30|43968.3|43948.3|43965.8|43945.8|43968.3|43948.3|43963.3|43943.3|1
1730888380000|2024-11-06 10:19:40|43967.8|43947.8|43965.8|43945.8|43967.8|43947.8|43965.8|43945.8|0
1730888390000|2024-11-06 10:19:50|43963.3|43943.3|43960.8|43940.8|43965.8|43945.8|43955.8|43935.8|2
1730888400000|2024-11-06 10:20:00|43960.9|43940.9|43945.9|43925.9|43960.9|43940.9|43945.9|43925.9|2
1730888410000|2024-11-06 10:20:10|||||||||1
1730888420000|2024-11-06 10:20:20|43948.4|43928.4|43960.9|43940.9|43960.9|43940.9|43945.9|43925.9|8
1730888430000|2024-11-06 10:20:30|43962|43942|43960.9|43940.9|43963.4|43943.4|43955.9|43935.9|2
1730888440000|2024-11-06 10:20:40|43955.9|43935.9|43952.8|43932.8|43955.9|43935.9|43952.8|43932.8|1
1730888450000|2024-11-06 10:20:50|43952.2|43932.2|43952.8|43932.8|43952.8|43932.8|43952.2|43932.2|1
1730888460000|2024-11-06 10:21:00|43949.7|43929.7|43955.9|43935.9|43960.9|43940.9|43949.7|43929.7|3
1730888470000|2024-11-06 10:21:10|43955.3|43935.3|43950.9|43930.9|43955.3|43935.3|43950.9|43930.9|1
1730888480000|2024-11-06 10:21:20|43949.7|43929.7|43933.4|43913.4|43950.3|43930.3|43933.4|43913.4|6
1730888490000|2024-11-06 10:21:30|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|3
1730888500000|2024-11-06 10:21:40|43930.9|43910.9|43930.9|43910.9|43933.4|43913.4|43928.4|43908.4|5
1730888510000|2024-11-06 10:21:50|43928.4|43908.4|43928.4|43908.4|43930.9|43910.9|43928.4|43908.4|1
1730888520000|2024-11-06 10:22:00|43925.9|43905.9|43920.9|43900.9|43925.9|43905.9|43920.9|43900.9|10
1730888530000|2024-11-06 10:22:10|43921.4|43901.4|43930.9|43910.9|43930.9|43910.9|43921.4|43901.4|3
1730888540000|2024-11-06 10:22:20|43928.9|43908.9|43930.9|43910.9|43933.9|43913.9|43928.9|43908.9|7
1730888560000|2024-11-06 10:22:40|43933.4|43913.4|43928.4|43908.4|43933.4|43913.4|43928.4|43908.4|2
1730888570000|2024-11-06 10:22:50|43925.9|43905.9|43925.3|43905.3|43925.9|43905.9|43925.3|43905.3|1
1730888580000|2024-11-06 10:23:00|43923.4|43903.4|43925.3|43905.3|43925.3|43905.3|43920.3|43900.3|8
1730888590000|2024-11-06 10:23:10|43922.8|43902.8|43918.9|43898.9|43923.4|43903.4|43918.9|43898.9|1
1730888600000|2024-11-06 10:23:20|43923.4|43903.4|43927|43907|43928.4|43908.4|43920.9|43900.9|3
1730888610000|2024-11-06 10:23:30|43928.9|43908.9|43930.9|43910.9|43933.4|43913.4|43928.4|43908.4|2
1730888620000|2024-11-06 10:23:40|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|43927.8|43907.8|5
1730888630000|2024-11-06 10:23:50|43928.9|43908.9|43930.9|43910.9|43930.9|43910.9|43928.4|43908.4|0
1730888640000|2024-11-06 10:24:00|43928.4|43908.4|43928.4|43908.4|43930.9|43910.9|43927.8|43907.8|1
1730888650000|2024-11-06 10:24:10|43925.9|43905.9|43927.8|43907.8|43928.4|43908.4|43925.9|43905.9|7
1730888660000|2024-11-06 10:24:20|43928.4|43908.4|43927.8|43907.8|43928.4|43908.4|43925.9|43905.9|4
1730888670000|2024-11-06 10:24:30|43928.4|43908.4|43927.8|43907.8|43928.4|43908.4|43927.8|43907.8|0
1730888680000|2024-11-06 10:24:40|43928.4|43908.4|43928.9|43908.9|43930.9|43910.9|43928.4|43908.4|1
1730888690000|2024-11-06 10:24:50|43927.8|43907.8|43930.9|43910.9|43932.8|43912.8|43927.8|43907.8|3
1730888700000|2024-11-06 10:25:00|43930.3|43910.3|43941.4|43921.4|43941.4|43921.4|43928.4|43908.4|8
1730888720000|2024-11-06 10:25:20|43943.4|43923.4|43945.9|43925.9|43950.9|43930.9|43942.8|43922.8|6
1730888730000|2024-11-06 10:25:30|43951.4|43931.4|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|0
1730888740000|2024-11-06 10:25:40|43950.3|43930.3|43943.4|43923.4|43950.3|43930.3|43943.4|43923.4|1
1730888750000|2024-11-06 10:25:50|43940.9|43920.9|43930.9|43910.9|43940.9|43920.9|43930.9|43910.9|8
1730888760000|2024-11-06 10:26:00|43930.3|43910.3|43933.4|43913.4|43933.4|43913.4|43930.3|43910.3|4
1730888770000|2024-11-06 10:26:10|43933.9|43913.9|43935.3|43915.3|43937.8|43917.8|43933.9|43913.9|2
1730888780000|2024-11-06 10:26:20|43933.4|43913.4|43938.4|43918.4|43938.4|43918.4|43933.4|43913.4|11
1730888790000|2024-11-06 10:26:30|43938.9|43918.9|43938.4|43918.4|43940.9|43920.9|43938.4|43918.4|7
1730888800000|2024-11-06 10:26:40|43937.8|43917.8|43929.8|43909.8|43937.8|43917.8|43929.8|43909.8|4
1730888810000|2024-11-06 10:26:50|43930.3|43910.3|43930.9|43910.9|43932.3|43912.3|43929.8|43909.8|2
1730888820000|2024-11-06 10:27:00|43932.8|43912.8|43933.4|43913.4|43933.4|43913.4|43928.4|43908.4|3
1730888830000|2024-11-06 10:27:10|43930.9|43910.9|43930.9|43910.9|43933.4|43913.4|43930.9|43910.9|2
1730888840000|2024-11-06 10:27:20|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|3
1730888850000|2024-11-06 10:27:30|43930.3|43910.3|43930.9|43910.9|43933.4|43913.4|43930.3|43910.3|8
1730888860000|2024-11-06 10:27:40|43932|43912|43933.9|43913.9|43935.9|43915.9|43932|43912|0
1730888870000|2024-11-06 10:27:50|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43933.4|43913.4|2
1730888880000|2024-11-06 10:28:00|43935.3|43915.3|43927.3|43907.3|43935.3|43915.3|43926.7|43906.7|7
1730888890000|2024-11-06 10:28:10|43929.2|43909.2|43929.2|43909.2|43929.8|43909.8|43926.7|43906.7|7
1730888900000|2024-11-06 10:28:20|43927.3|43907.3|43929.8|43909.8|43931.7|43911.7|43927.3|43907.3|4
1730888910000|2024-11-06 10:28:30|43931.7|43911.7|43929.8|43909.8|43931.7|43911.7|43929.8|43909.8|1
1730888920000|2024-11-06 10:28:40|43929.2|43909.2|43937.3|43917.3|43937.3|43917.3|43929.2|43909.2|2
1730888930000|2024-11-06 10:28:50|43939.8|43919.8|43934.8|43914.8|43939.8|43919.8|43934.8|43914.8|5
1730888940000|2024-11-06 10:29:00|43937.3|43917.3|43937.3|43917.3|43939.8|43919.8|43935.3|43915.3|3
1730888950000|2024-11-06 10:29:10|43934.8|43914.8|43929.8|43909.8|43934.8|43914.8|43929.8|43909.8|2
1730888960000|2024-11-06 10:29:20|43929.2|43909.2|43932.3|43912.3|43932.3|43912.3|43929.2|43909.2|3
1730888970000|2024-11-06 10:29:30|43932.8|43912.8|43929.8|43909.8|43934.2|43914.2|43929.8|43909.8|0
1730888980000|2024-11-06 10:29:40|43932.3|43912.3|43937.3|43917.3|43939.8|43919.8|43929.8|43909.8|3
1730888990000|2024-11-06 10:29:50|43934.8|43914.8|43937.3|43917.3|43937.3|43917.3|43932.3|43912.3|5
1730889000000|2024-11-06 10:30:00|43932.3|43912.3|43934.8|43914.8|43934.8|43914.8|43931.7|43911.7|5
1730889010000|2024-11-06 10:30:10|43935.3|43915.3|43939.8|43919.8|43939.8|43919.8|43935.3|43915.3|0
1730889020000|2024-11-06 10:30:20|43936.7|43916.7|43931.7|43911.7|43936.7|43916.7|43931.7|43911.7|12
1730889030000|2024-11-06 10:30:30|43929.8|43909.8|43932.8|43912.8|43932.8|43912.8|43929.8|43909.8|1
1730889040000|2024-11-06 10:30:40|43932.3|43912.3|43929.8|43909.8|43934.8|43914.8|43929.2|43909.2|0
1730889050000|2024-11-06 10:30:50|43929.2|43909.2|43927.3|43907.3|43929.2|43909.2|43926.7|43906.7|1
1730889060000|2024-11-06 10:31:00|43926.7|43906.7|43926.7|43906.7|43927.3|43907.3|43926.7|43906.7|1
1730889070000|2024-11-06 10:31:10|43927.3|43907.3|43926.7|43906.7|43929.8|43909.8|43926.7|43906.7|4
1730889080000|2024-11-06 10:31:20|||||||||3
1730889090000|2024-11-06 10:31:30|43924.2|43904.2|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|8
1730889100000|2024-11-06 10:31:40|43927.3|43907.3|43927.3|43907.3|43927.3|43907.3|43926.7|43906.7|4
1730889110000|2024-11-06 10:31:50|43926.7|43906.7|43927.3|43907.3|43929.8|43909.8|43926.2|43906.2|3
1730889120000|2024-11-06 10:32:00|43927.8|43907.8|43929.8|43909.8|43929.8|43909.8|43926.7|43906.7|0
1730889130000|2024-11-06 10:32:10|43932.3|43912.3|43932.3|43912.3|43934.8|43914.8|43929.8|43909.8|0
1730889140000|2024-11-06 10:32:20|43934.8|43914.8|43929.8|43909.8|43934.8|43914.8|43927.3|43907.3|10
1730889150000|2024-11-06 10:32:30|43929.2|43909.2|43926.7|43906.7|43929.8|43909.8|43924.2|43904.2|4
1730889160000|2024-11-06 10:32:40|43924.2|43904.2|43899.8|43879.8|43924.2|43904.2|43899.8|43879.8|20
1730889170000|2024-11-06 10:32:50|43897.8|43877.8|43892.3|43872.3|43897.8|43877.8|43892.3|43872.3|0
1730889180000|2024-11-06 10:33:00|43894.8|43874.8|43900.3|43880.3|43902.8|43882.8|43889.8|43869.8|11
1730889190000|2024-11-06 10:33:10|43897.3|43877.3|43892.3|43872.3|43897.3|43877.3|43892.3|43872.3|7
1730889200000|2024-11-06 10:33:20|43894.8|43874.8|43889.8|43869.8|43894.8|43874.8|43887.3|43867.3|1
1730889210000|2024-11-06 10:33:30|43892.3|43872.3|43892.3|43872.3|43892.3|43872.3|43889.8|43869.8|1
1730889220000|2024-11-06 10:33:40|43890.3|43870.3|43886.7|43866.7|43892.3|43872.3|43886.7|43866.7|11
1730889230000|2024-11-06 10:33:50|43887.3|43867.3|43892.3|43872.3|43892.3|43872.3|43887.3|43867.3|4
1730889240000|2024-11-06 10:34:00|43893.4|43873.4|43890.3|43870.3|43893.4|43873.4|43889.8|43869.8|14
1730889250000|2024-11-06 10:34:10|43891.7|43871.7|43894.8|43874.8|43894.8|43874.8|43889.8|43869.8|3
1730889260000|2024-11-06 10:34:20|43897.3|43877.3|43902.8|43882.8|43902.8|43882.8|43894.8|43874.8|15
1730889270000|2024-11-06 10:34:30|43905.3|43885.3|43902.3|43882.3|43905.3|43885.3|43902.3|43882.3|3
1730889280000|2024-11-06 10:34:40|43905.3|43885.3|43907.8|43887.8|43907.8|43887.8|43905.3|43885.3|3
1730889290000|2024-11-06 10:34:50|43907.3|43887.3|43907.3|43887.3|43909.8|43889.8|43907.3|43887.3|1
1730889300000|2024-11-06 10:35:00|43904.8|43884.8|43902.3|43882.3|43904.8|43884.8|43902.3|43882.3|9
1730889310000|2024-11-06 10:35:10|43907.3|43887.3|43904.8|43884.8|43907.8|43887.8|43904.8|43884.8|7
1730889320000|2024-11-06 10:35:20|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|43902.8|43882.8|4
1730889330000|2024-11-06 10:35:30|43904.2|43884.2|43908.4|43888.4|43908.4|43888.4|43902.3|43882.3|9
1730889340000|2024-11-06 10:35:40|43912.8|43892.8|43914.8|43894.8|43914.8|43894.8|43910.3|43890.3|4
1730889350000|2024-11-06 10:35:50|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|3
1730889360000|2024-11-06 10:36:00|43909.8|43889.8|43909.2|43889.2|43912.3|43892.3|43909.2|43889.2|11
1730889370000|2024-11-06 10:36:10|43909.8|43889.8|43909.8|43889.8|43912.3|43892.3|43909.8|43889.8|2
1730889380000|2024-11-06 10:36:20|43911.7|43891.7|43912.3|43892.3|43914.8|43894.8|43909.8|43889.8|9
1730889390000|2024-11-06 10:36:30|43911.7|43891.7|43909.8|43889.8|43912.3|43892.3|43909.8|43889.8|1
1730889400000|2024-11-06 10:36:40|43909.2|43889.2|43907.3|43887.3|43909.2|43889.2|43907.3|43887.3|2
1730889410000|2024-11-06 10:36:50|43905.3|43885.3|43904.8|43884.8|43905.3|43885.3|43904.8|43884.8|3
1730889420000|2024-11-06 10:37:00|43904.2|43884.2|43907.3|43887.3|43907.3|43887.3|43902.3|43882.3|6
1730889430000|2024-11-06 10:37:10|43907.8|43887.8|43909.8|43889.8|43910.3|43890.3|43907.8|43887.8|4
1730889440000|2024-11-06 10:37:20|43907.3|43887.3|43919.8|43899.8|43919.8|43899.8|43907.3|43887.3|2
1730889450000|2024-11-06 10:37:30|43921.7|43901.7|43929.8|43909.8|43929.8|43909.8|43921.7|43901.7|5
1730889460000|2024-11-06 10:37:40|43930.3|43910.3|43932.8|43912.8|43932.8|43912.8|43927.3|43907.3|4
1730889470000|2024-11-06 10:37:50|43932.3|43912.3|43931.2|43911.2|43934.8|43914.8|43931.2|43911.2|6
1730889480000|2024-11-06 10:38:00|43927.3|43907.3|43929.2|43909.2|43932.3|43912.3|43924.8|43904.8|12
1730889490000|2024-11-06 10:38:10|43929.8|43909.8|43924.8|43904.8|43934.8|43914.8|43924.8|43904.8|3
1730889500000|2024-11-06 10:38:20|43927.9|43907.9|43935.4|43915.4|43935.4|43915.4|43927.9|43907.9|5
1730889510000|2024-11-06 10:38:30|43937.9|43917.9|43942.3|43922.3|43944.8|43924.8|43937.9|43917.9|2
1730889520000|2024-11-06 10:38:40|43941.7|43921.7|43927.3|43907.3|43941.7|43921.7|43927.3|43907.3|11
1730889530000|2024-11-06 10:38:50|43924.8|43904.8|43926.7|43906.7|43927.3|43907.3|43924.8|43904.8|2
1730889540000|2024-11-06 10:39:00|43924.8|43904.8|43924.8|43904.8|43927.3|43907.3|43922.3|43902.3|2
1730889560000|2024-11-06 10:39:20|43922.3|43902.3|43922.3|43902.3|43922.3|43902.3|43914.8|43894.8|11
1730889570000|2024-11-06 10:39:30|43921.7|43901.7|43924.8|43904.8|43924.8|43904.8|43919.8|43899.8|12
1730889580000|2024-11-06 10:39:40|43922.3|43902.3|43914.8|43894.8|43922.3|43902.3|43914.8|43894.8|15
1730889590000|2024-11-06 10:39:50|43912.3|43892.3|43924.2|43904.2|43924.8|43904.8|43912.3|43892.3|5
1730889600000|2024-11-06 10:40:00|43919.8|43899.8|43909.8|43889.8|43919.8|43899.8|43909.8|43889.8|2
1730889610000|2024-11-06 10:40:10|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43904.8|43884.8|7
1730889620000|2024-11-06 10:40:20|43909.8|43889.8|43909.2|43889.2|43909.8|43889.8|43907.3|43887.3|1
1730889630000|2024-11-06 10:40:30|43907.3|43887.3|43902.3|43882.3|43907.3|43887.3|43902.3|43882.3|0
1730889640000|2024-11-06 10:40:40|43906.2|43886.2|43909.8|43889.8|43909.8|43889.8|43906.2|43886.2|5
1730889650000|2024-11-06 10:40:50|43907.3|43887.3|43909.8|43889.8|43909.8|43889.8|43907.3|43887.3|1
1730889660000|2024-11-06 10:41:00|43907.3|43887.3|43909.8|43889.8|43912.3|43892.3|43907.3|43887.3|3
1730889670000|2024-11-06 10:41:10|43910.4|43890.4|43914.8|43894.8|43914.8|43894.8|43909.8|43889.8|0
1730889680000|2024-11-06 10:41:20|43916.7|43896.7|43919.2|43899.2|43919.8|43899.8|43914.8|43894.8|2
1730889690000|2024-11-06 10:41:30|43917.3|43897.3|43914.8|43894.8|43919.2|43899.2|43914.8|43894.8|3
1730889700000|2024-11-06 10:41:40|43912.3|43892.3|43914.8|43894.8|43914.8|43894.8|43912.3|43892.3|4
1730889710000|2024-11-06 10:41:50|43915.4|43895.4|43917.3|43897.3|43919.8|43899.8|43915.4|43895.4|1
1730889720000|2024-11-06 10:42:00|43916.7|43896.7|43919.8|43899.8|43919.8|43899.8|43914.8|43894.8|3
1730889730000|2024-11-06 10:42:10|43917.3|43897.3|43915.4|43895.4|43919.8|43899.8|43914.8|43894.8|3
1730889740000|2024-11-06 10:42:20|43917.3|43897.3|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|0
1730889750000|2024-11-06 10:42:30|43914.8|43894.8|43914.8|43894.8|43917.3|43897.3|43914.8|43894.8|0
1730889760000|2024-11-06 10:42:40|43914.2|43894.2|43922.9|43902.9|43922.9|43902.9|43912.9|43892.9|4
1730889770000|2024-11-06 10:42:50|43924.8|43904.8|43927.9|43907.9|43929.8|43909.8|43924.8|43904.8|9
1730889780000|2024-11-06 10:43:00|43929.8|43909.8|43932.3|43912.3|43932.3|43912.3|43929.3|43909.3|10
1730889790000|2024-11-06 10:43:10|43934.3|43914.3|43942.3|43922.3|43942.9|43922.9|43934.3|43914.3|5
1730889800000|2024-11-06 10:43:20|43941.8|43921.8|43937.9|43917.9|43942.3|43922.3|43937.3|43917.3|2
1730889810000|2024-11-06 10:43:30|43939.8|43919.8|43932.3|43912.3|43939.8|43919.8|43932.3|43912.3|3
1730889820000|2024-11-06 10:43:40|43929.8|43909.8|43937.9|43917.9|43937.9|43917.9|43926.8|43906.8|11
1730889830000|2024-11-06 10:43:50|43937.3|43917.3|43929.8|43909.8|43939.8|43919.8|43929.8|43909.8|45
1730889840000|2024-11-06 10:44:00|43927.9|43907.9|43922.3|43902.3|43927.9|43907.9|43919.8|43899.8|6
1730889850000|2024-11-06 10:44:10|43920.4|43900.4|43919.8|43899.8|43920.4|43900.4|43917.3|43897.3|4
1730889860000|2024-11-06 10:44:20|43919.3|43899.3|43924.8|43904.8|43924.8|43904.8|43917.3|43897.3|9
1730889870000|2024-11-06 10:44:30|43925.9|43905.9|43927.3|43907.3|43929.8|43909.8|43925.9|43905.9|4
1730889880000|2024-11-06 10:44:40|43927.9|43907.9|43932.3|43912.3|43932.3|43912.3|43927.3|43907.3|2
1730889890000|2024-11-06 10:44:50|43932.9|43912.9|43932.3|43912.3|43932.9|43912.9|43932.3|43912.3|4
1730889900000|2024-11-06 10:45:00|||||||||5
1730889920000|2024-11-06 10:45:20|43932.9|43912.9|43934.8|43914.8|43934.8|43914.8|43932.9|43912.9|1
1730889930000|2024-11-06 10:45:30|43932.3|43912.3|43932.9|43912.9|43932.9|43912.9|43932.3|43912.3|0
1730889940000|2024-11-06 10:45:40|43937.3|43917.3|43942.9|43922.9|43942.9|43922.9|43937.3|43917.3|8
1730889950000|2024-11-06 10:45:50|43944.8|43924.8|43944.8|43924.8|43944.8|43924.8|43942.3|43922.3|1
1730889960000|2024-11-06 10:46:00|43942.3|43922.3|43932.3|43912.3|43942.3|43922.3|43932.3|43912.3|6
1730889970000|2024-11-06 10:46:10|43932.9|43912.9|43934.8|43914.8|43942.3|43922.3|43932.9|43912.9|11
1730889980000|2024-11-06 10:46:20|43932.3|43912.3|43927.3|43907.3|43932.3|43912.3|43927.3|43907.3|1
1730889990000|2024-11-06 10:46:30|43929.8|43909.8|43927.3|43907.3|43929.8|43909.8|43927.3|43907.3|3
1730890000000|2024-11-06 10:46:40|43927.9|43907.9|43927.3|43907.3|43927.9|43907.9|43927.3|43907.3|5
1730890010000|2024-11-06 10:46:50|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|1
1730890020000|2024-11-06 10:47:00|43932.3|43912.3|43924.8|43904.8|43932.3|43912.3|43924.8|43904.8|4
1730890030000|2024-11-06 10:47:10|43917.3|43897.3|43912.3|43892.3|43917.3|43897.3|43912.3|43892.3|11
1730890040000|2024-11-06 10:47:20|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|43907.3|43887.3|6
1730890050000|2024-11-06 10:47:30|43904.8|43884.8|43907.3|43887.3|43907.9|43887.9|43904.8|43884.8|3
1730890060000|2024-11-06 10:47:40|43909.8|43889.8|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|4
1730890070000|2024-11-06 10:47:50|43904.8|43884.8|43907.3|43887.3|43907.3|43887.3|43904.8|43884.8|1
1730890080000|2024-11-06 10:48:00|43909.3|43889.3|43909.8|43889.8|43909.8|43889.8|43907.3|43887.3|4
1730890090000|2024-11-06 10:48:10|43910.4|43890.4|43912.3|43892.3|43912.3|43892.3|43910.4|43890.4|1
1730890110000|2024-11-06 10:48:30|43912.9|43892.9|43914.8|43894.8|43914.8|43894.8|43912.9|43892.9|0
1730890120000|2024-11-06 10:48:40|43914.3|43894.3|43907.3|43887.3|43914.3|43894.3|43907.3|43887.3|0
1730890130000|2024-11-06 10:48:50|43907.9|43887.9|43913.7|43893.7|43913.7|43893.7|43907.9|43887.9|3
1730890140000|2024-11-06 10:49:00|43911.8|43891.8|43909.8|43889.8|43912.3|43892.3|43909.3|43889.3|1
1730890150000|2024-11-06 10:49:10|43904.8|43884.8|43909.8|43889.8|43909.8|43889.8|43904.8|43884.8|2
1730890160000|2024-11-06 10:49:20|43910.4|43890.4|43912.3|43892.3|43912.3|43892.3|43909.8|43889.8|2
1730890170000|2024-11-06 10:49:30|43911.8|43891.8|43912.3|43892.3|43912.3|43892.3|43909.8|43889.8|0
1730890180000|2024-11-06 10:49:40|43911.8|43891.8|43905.4|43885.4|43911.8|43891.8|43905.4|43885.4|1
1730890190000|2024-11-06 10:49:50|43907.3|43887.3|43904.8|43884.8|43907.3|43887.3|43904.8|43884.8|1
1730890200000|2024-11-06 10:50:00|43907.9|43887.9|43905.4|43885.4|43909.8|43889.8|43904.8|43884.8|8
1730890210000|2024-11-06 10:50:10|43904.8|43884.8|43894.8|43874.8|43904.8|43884.8|43889.8|43869.8|46
1730890220000|2024-11-06 10:50:20|43897.3|43877.3|43897.3|43877.3|43902.3|43882.3|43897.3|43877.3|7
1730890230000|2024-11-06 10:50:30|43894.8|43874.8|43892.3|43872.3|43894.8|43874.8|43889.8|43869.8|39
1730890240000|2024-11-06 10:50:40|43891.8|43871.8|43883.7|43863.7|43891.8|43871.8|43883.7|43863.7|13
1730890250000|2024-11-06 10:50:50|43884.3|43864.3|43879.8|43859.8|43884.3|43864.3|43879.8|43859.8|6
1730890260000|2024-11-06 10:51:00|43879.3|43859.3|43879.8|43859.8|43882.3|43862.3|43877.3|43857.3|9
1730890270000|2024-11-06 10:51:10|43880.4|43860.4|43877.3|43857.3|43882.3|43862.3|43877.3|43857.3|3
1730890280000|2024-11-06 10:51:20|43876.8|43856.8|43874.8|43854.8|43877.3|43857.3|43872.3|43852.3|3
1730890290000|2024-11-06 10:51:30|43874.3|43854.3|43872.3|43852.3|43874.8|43854.8|43872.3|43852.3|8
1730890300000|2024-11-06 10:51:40|43872.9|43852.9|43882.3|43862.3|43882.3|43862.3|43872.9|43852.9|3
1730890310000|2024-11-06 10:51:50|43884.8|43864.8|43887.3|43867.3|43887.3|43867.3|43884.8|43864.8|0
1730890320000|2024-11-06 10:52:00|43886.8|43866.8|43889.8|43869.8|43889.8|43869.8|43884.8|43864.8|8
1730890330000|2024-11-06 10:52:10|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|4
1730890340000|2024-11-06 10:52:20|43892.9|43872.9|43897.3|43877.3|43897.3|43877.3|43892.3|43872.3|5
1730890350000|2024-11-06 10:52:30|43897.9|43877.9|43896.8|43876.8|43899.8|43879.8|43896.8|43876.8|1
1730890360000|2024-11-06 10:52:40|43894.8|43874.8|43892.9|43872.9|43894.8|43874.8|43889.8|43869.8|0
1730890370000|2024-11-06 10:52:50|43894.8|43874.8|43897.3|43877.3|43897.3|43877.3|43894.8|43874.8|0
1730890380000|2024-11-06 10:53:00|43897.9|43877.9|43899.8|43879.8|43899.8|43879.8|43897.9|43877.9|0
1730890390000|2024-11-06 10:53:10|43900.4|43880.4|43900.4|43880.4|43902.3|43882.3|43899.8|43879.8|3
1730890400000|2024-11-06 10:53:20|43902.3|43882.3|43912.3|43892.3|43914.8|43894.8|43902.3|43882.3|3
1730890410000|2024-11-06 10:53:30|43912.9|43892.9|43914.8|43894.8|43914.8|43894.8|43912.9|43892.9|6
1730890420000|2024-11-06 10:53:40|43912.3|43892.3|43909.8|43889.8|43912.3|43892.3|43907.3|43887.3|1
1730890430000|2024-11-06 10:53:50|43909.3|43889.3|43907.3|43887.3|43909.3|43889.3|43904.8|43884.8|1
1730890440000|2024-11-06 10:54:00|43904.8|43884.8|43902.3|43882.3|43904.8|43884.8|43902.3|43882.3|1
1730890450000|2024-11-06 10:54:10|||||||||6
1730890460000|2024-11-06 10:54:20|43902.9|43882.9|43904.8|43884.8|43904.8|43884.8|43902.9|43882.9|6
1730890470000|2024-11-06 10:54:30|43905.4|43885.4|43910.4|43890.4|43910.4|43890.4|43904.8|43884.8|6
1730890480000|2024-11-06 10:54:40|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|1
1730890490000|2024-11-06 10:54:50|43907.3|43887.3|43909.8|43889.8|43909.8|43889.8|43906.8|43886.8|5
1730890510000|2024-11-06 10:55:10|43912.3|43892.3|43917.3|43897.3|43917.3|43897.3|43912.3|43892.3|4
1730890520000|2024-11-06 10:55:20|43914.8|43894.8|43912.3|43892.3|43917.3|43897.3|43912.3|43892.3|3
1730890530000|2024-11-06 10:55:30|43914.8|43894.8|43914.9|43894.9|43914.9|43894.9|43909.8|43889.8|9
1730890540000|2024-11-06 10:55:40|43915.4|43895.4|43914.9|43894.9|43917.4|43897.4|43914.9|43894.9|0
1730890550000|2024-11-06 10:55:50|43915.4|43895.4|43914.9|43894.9|43917.4|43897.4|43914.9|43894.9|1
1730890560000|2024-11-06 10:56:00|43914.3|43894.3|43911.8|43891.8|43914.3|43894.3|43911.8|43891.8|2
1730890570000|2024-11-06 10:56:10|43912.4|43892.4|43904.3|43884.3|43912.4|43892.4|43904.3|43884.3|3
1730890580000|2024-11-06 10:56:20|43899.9|43879.9|43902.4|43882.4|43902.4|43882.4|43897.4|43877.4|4
1730890590000|2024-11-06 10:56:30|43904.9|43884.9|43902.4|43882.4|43904.9|43884.9|43902.4|43882.4|10
1730890600000|2024-11-06 10:56:40|43897.9|43877.9|43899.9|43879.9|43902.4|43882.4|43897.9|43877.9|6
1730890610000|2024-11-06 10:56:50|43902.4|43882.4|43902.4|43882.4|43902.4|43882.4|43899.9|43879.9|0
1730890620000|2024-11-06 10:57:00|43899.9|43879.9|43892.4|43872.4|43899.9|43879.9|43892.4|43872.4|9
1730890630000|2024-11-06 10:57:10|43891.8|43871.8|43882.9|43862.9|43891.8|43871.8|43882.4|43862.4|0
1730890640000|2024-11-06 10:57:20|43884.9|43864.9|43884.9|43864.9|43886.8|43866.8|43884.9|43864.9|3
1730890650000|2024-11-06 10:57:30|43887.4|43867.4|43884.9|43864.9|43887.4|43867.4|43884.9|43864.9|4
1730890660000|2024-11-06 10:57:40|43886.8|43866.8|43887.4|43867.4|43887.4|43867.4|43886.8|43866.8|2
1730890670000|2024-11-06 10:57:50|43889.9|43869.9|43889.9|43869.9|43894.9|43874.9|43889.9|43869.9|4
1730890680000|2024-11-06 10:58:00|43892.4|43872.4|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|2
1730890690000|2024-11-06 10:58:10|43892.9|43872.9|43887.4|43867.4|43892.9|43872.9|43887.4|43867.4|2
1730890700000|2024-11-06 10:58:20|43888.5|43868.5|43887.4|43867.4|43892.4|43872.4|43884.9|43864.9|8
1730890710000|2024-11-06 10:58:30|43884.9|43864.9|43882.4|43862.4|43887.4|43867.4|43882.4|43862.4|5
1730890720000|2024-11-06 10:58:40|43881.8|43861.8|43889.9|43869.9|43889.9|43869.9|43881.8|43861.8|4
1730890740000|2024-11-06 10:59:00|43887.9|43867.9|43894.9|43874.9|43896.8|43876.8|43887.4|43867.4|3
1730890750000|2024-11-06 10:59:10|43896.8|43876.8|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|3
1730890760000|2024-11-06 10:59:20|43900.4|43880.4|43899.9|43879.9|43902.4|43882.4|43899.9|43879.9|2
1730890770000|2024-11-06 10:59:30|43897.4|43877.4|43894.9|43874.9|43899.9|43879.9|43892.4|43872.4|1
1730890780000|2024-11-06 10:59:40|||||||||4
1730890790000|2024-11-06 10:59:50|43896|43876|43899.9|43879.9|43899.9|43879.9|43896|43876|1
1730890800000|2024-11-06 11:00:00|43899.3|43879.3|43899.9|43879.9|43899.9|43879.9|43894.3|43874.3|3
1730890810000|2024-11-06 11:00:10|43902.4|43882.4|43904.9|43884.9|43904.9|43884.9|43899.9|43879.9|0
1730890820000|2024-11-06 11:00:20|43905.4|43885.4|43909.9|43889.9|43910.4|43890.4|43905.4|43885.4|7
1730890830000|2024-11-06 11:00:30|43909.3|43889.3|43909.9|43889.9|43912.4|43892.4|43909.3|43889.3|2
1730890840000|2024-11-06 11:00:40|43907.4|43887.4|43909.9|43889.9|43909.9|43889.9|43907.4|43887.4|0
1730890850000|2024-11-06 11:00:50|43908.8|43888.8|43909.9|43889.9|43909.9|43889.9|43907.4|43887.4|1
1730890860000|2024-11-06 11:01:00|43910.4|43890.4|43924.9|43904.9|43924.9|43904.9|43910.4|43890.4|7
1730890870000|2024-11-06 11:01:10|43922.4|43902.4|43924.9|43904.9|43924.9|43904.9|43921.8|43901.8|3
1730890880000|2024-11-06 11:01:20|43920.4|43900.4|43917.4|43897.4|43920.4|43900.4|43917.4|43897.4|0
1730890890000|2024-11-06 11:01:30|43916.8|43896.8|43915.4|43895.4|43921.8|43901.8|43915.4|43895.4|26
1730890900000|2024-11-06 11:01:40|43916.8|43896.8|43901.8|43881.8|43916.8|43896.8|43901.8|43881.8|4
1730890910000|2024-11-06 11:01:50|43899.9|43879.9|43897.4|43877.4|43899.9|43879.9|43892.9|43872.9|3
1730890920000|2024-11-06 11:02:00|43896.8|43876.8|43892.9|43872.9|43896.8|43876.8|43890.4|43870.4|2
1730890930000|2024-11-06 11:02:10|43892.4|43872.4|43897.4|43877.4|43897.4|43877.4|43892.4|43872.4|2
1730890940000|2024-11-06 11:02:20|43899.9|43879.9|43894.9|43874.9|43899.9|43879.9|43894.9|43874.9|1
1730890950000|2024-11-06 11:02:30|43895.4|43875.4|43895.4|43875.4|43897.4|43877.4|43894.9|43874.9|3
1730890960000|2024-11-06 11:02:40|43897.4|43877.4|43892.4|43872.4|43897.4|43877.4|43892.4|43872.4|1
1730890970000|2024-11-06 11:02:50|43891.8|43871.8|43884.9|43864.9|43891.8|43871.8|43884.9|43864.9|9
1730890980000|2024-11-06 11:03:00|43887.4|43867.4|43889.9|43869.9|43890.4|43870.4|43884.9|43864.9|3
1730890990000|2024-11-06 11:03:10|43892.4|43872.4|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|0
1730891000000|2024-11-06 11:03:20|43897.4|43877.4|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|0
1730891010000|2024-11-06 11:03:30|||||||||1
1730891020000|2024-11-06 11:03:40|43900.4|43880.4|43899.9|43879.9|43904.9|43884.9|43899.9|43879.9|1
1730891030000|2024-11-06 11:03:50|43898.8|43878.8|43897.4|43877.4|43898.8|43878.8|43894.9|43874.9|6
1730891040000|2024-11-06 11:04:00|43897.9|43877.9|43904.9|43884.9|43904.9|43884.9|43897.9|43877.9|1
1730891050000|2024-11-06 11:04:10|43907.9|43887.9|43904.9|43884.9|43909.9|43889.9|43904.9|43884.9|4
1730891060000|2024-11-06 11:04:20|43904.3|43884.3|43899.9|43879.9|43904.3|43884.3|43899.9|43879.9|0
1730891070000|2024-11-06 11:04:30|43900.4|43880.4|43904.9|43884.9|43904.9|43884.9|43899.9|43879.9|1
1730891080000|2024-11-06 11:04:40|43905.4|43885.4|43909.9|43889.9|43911.8|43891.8|43904.9|43884.9|0
1730891090000|2024-11-06 11:04:50|43909.3|43889.3|43909.9|43889.9|43912.4|43892.4|43909.3|43889.3|28
1730891100000|2024-11-06 11:05:00|43910.4|43890.4|43917.4|43897.4|43917.4|43897.4|43910.4|43890.4|6
1730891110000|2024-11-06 11:05:10|43916.8|43896.8|43919.9|43899.9|43919.9|43899.9|43916.8|43896.8|4
1730891120000|2024-11-06 11:05:20|43918.8|43898.8|43919.9|43899.9|43919.9|43899.9|43915.4|43895.4|0
1730891130000|2024-11-06 11:05:30|43920.4|43900.4|43924.9|43904.9|43929.9|43909.9|43919.9|43899.9|4
1730891150000|2024-11-06 11:05:50|43922.4|43902.4|43922.4|43902.4|43922.4|43902.4|43919.3|43899.3|1
1730891160000|2024-11-06 11:06:00|43924.9|43904.9|43927.4|43907.4|43927.4|43907.4|43922.4|43902.4|2
1730891170000|2024-11-06 11:06:10|43924.3|43904.3|43925.4|43905.4|43927.4|43907.4|43924.3|43904.3|4
1730891180000|2024-11-06 11:06:20|43927.4|43907.4|43912.4|43892.4|43927.4|43907.4|43912.4|43892.4|9
1730891190000|2024-11-06 11:06:30|43909.9|43889.9|43904.9|43884.9|43909.9|43889.9|43904.9|43884.9|2
1730891200000|2024-11-06 11:06:40|43904.3|43884.3|43904.9|43884.9|43904.9|43884.9|43899.9|43879.9|0
1730891210000|2024-11-06 11:06:50|43905.4|43885.4|43906|43886|43906|43886|43904.9|43884.9|4
1730891220000|2024-11-06 11:07:00|43905.4|43885.4|43917.4|43897.4|43917.4|43897.4|43905.4|43885.4|10
1730891230000|2024-11-06 11:07:10|43916.8|43896.8|43915.4|43895.4|43917.9|43897.9|43914.9|43894.9|2
1730891240000|2024-11-06 11:07:20|43917.9|43897.9|43922.4|43902.4|43922.4|43902.4|43917.9|43897.9|0
1730891250000|2024-11-06 11:07:30|43919.9|43899.9|43912.9|43892.9|43919.9|43899.9|43912.4|43892.4|1
1730891260000|2024-11-06 11:07:40|43913.8|43893.8|43914.9|43894.9|43914.9|43894.9|43909.9|43889.9|0
1730891270000|2024-11-06 11:07:50|43917.4|43897.4|43922.4|43902.4|43922.4|43902.4|43917.4|43897.4|1
1730891280000|2024-11-06 11:08:00|43924.9|43904.9|43932.4|43912.4|43932.4|43912.4|43924.9|43904.9|1
1730891290000|2024-11-06 11:08:10|43931.8|43911.8|43926.8|43906.8|43931.8|43911.8|43926.8|43906.8|3
1730891300000|2024-11-06 11:08:20|43927.4|43907.4|43928|43908|43929.9|43909.9|43924.9|43904.9|0
1730891310000|2024-11-06 11:08:30|43929.9|43909.9|43927.4|43907.4|43929.9|43909.9|43927.4|43907.4|2
1730891320000|2024-11-06 11:08:40|43924.9|43904.9|43922.4|43902.4|43924.9|43904.9|43922.4|43902.4|1
1730891330000|2024-11-06 11:08:50|43924.3|43904.3|43911.8|43891.8|43924.9|43904.9|43911.8|43891.8|5
1730891340000|2024-11-06 11:09:00|43914.3|43894.3|43909.3|43889.3|43914.3|43894.3|43907.4|43887.4|0
1730891350000|2024-11-06 11:09:10|43906.8|43886.8|43904.9|43884.9|43907.4|43887.4|43904.9|43884.9|0
1730891360000|2024-11-06 11:09:20|43904.3|43884.3|43902.4|43882.4|43904.3|43884.3|43899.9|43879.9|1
1730891370000|2024-11-06 11:09:30|43899.9|43879.9|43904.9|43884.9|43904.9|43884.9|43899.9|43879.9|3
1730891390000|2024-11-06 11:09:50|43905.5|43885.5|43907.4|43887.4|43907.4|43887.4|43905.5|43885.5|4
1730891400000|2024-11-06 11:10:00|43908|43888|43904.9|43884.9|43909.3|43889.3|43904.9|43884.9|0
1730891410000|2024-11-06 11:10:10|43896.3|43876.3|43889.9|43869.9|43896.3|43876.3|43887.4|43867.4|5
1730891420000|2024-11-06 11:10:20|43889.3|43869.3|43884.9|43864.9|43889.3|43869.3|43884.9|43864.9|2
1730891430000|2024-11-06 11:10:30|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43884.9|43864.9|1
1730891450000|2024-11-06 11:10:50|43888.8|43868.8|43889.9|43869.9|43889.9|43869.9|43884.9|43864.9|1
1730891460000|2024-11-06 11:11:00|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|1
1730891470000|2024-11-06 11:11:10|43894.9|43874.9|43899.9|43879.9|43899.9|43879.9|43894.9|43874.9|1
1730891480000|2024-11-06 11:11:20|43897.4|43877.4|43889.9|43869.9|43897.4|43877.4|43889.9|43869.9|1
1730891490000|2024-11-06 11:11:30|43889.3|43869.3|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|0
1730891500000|2024-11-06 11:11:40|43893|43873|43899.9|43879.9|43899.9|43879.9|43893|43873|5
1730891510000|2024-11-06 11:11:50|43904.9|43884.9|43897.4|43877.4|43904.9|43884.9|43896.8|43876.8|2
1730891520000|2024-11-06 11:12:00|43899.9|43879.9|43894.9|43874.9|43899.9|43879.9|43894.9|43874.9|0
1730891530000|2024-11-06 11:12:10|43894.3|43874.3|43889.9|43869.9|43894.3|43874.3|43889.9|43869.9|4
1730891540000|2024-11-06 11:12:20|43890.5|43870.5|43892.4|43872.4|43892.4|43872.4|43890.5|43870.5|1
1730891550000|2024-11-06 11:12:30|43889.9|43869.9|43892.4|43872.4|43892.4|43872.4|43889.9|43869.9|1
1730891560000|2024-11-06 11:12:40|43894.9|43874.9|43914.9|43894.9|43914.9|43894.9|43894.9|43874.9|6
1730891570000|2024-11-06 11:12:50|43915.5|43895.5|43914.9|43894.9|43919.9|43899.9|43914.9|43894.9|0
1730891580000|2024-11-06 11:13:00|43917.4|43897.4|43904.9|43884.9|43917.4|43897.4|43904.9|43884.9|16
1730891590000|2024-11-06 11:13:10|43904.4|43884.4|43902.4|43882.4|43904.4|43884.4|43901.9|43881.9|3
1730891610000|2024-11-06 11:13:30|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43898|43878|0
1730891620000|2024-11-06 11:13:40|43899.9|43879.9|43896.9|43876.9|43899.9|43879.9|43896.9|43876.9|2
1730891630000|2024-11-06 11:13:50|43897.4|43877.4|43896.9|43876.9|43897.4|43877.4|43896.9|43876.9|0
1730891640000|2024-11-06 11:14:00|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43896.9|43876.9|3
1730891650000|2024-11-06 11:14:10|43898|43878|43898|43878|43899.9|43879.9|43897.4|43877.4|0
1730891660000|2024-11-06 11:14:20|43899.9|43879.9|43896.9|43876.9|43899.9|43879.9|43896.9|43876.9|5
1730891670000|2024-11-06 11:14:30|43894.4|43874.4|43896.9|43876.9|43896.9|43876.9|43894.4|43874.4|0
1730891680000|2024-11-06 11:14:40|43894.4|43874.4|43887.4|43867.4|43896.9|43876.9|43887.4|43867.4|7
1730891690000|2024-11-06 11:14:50|43889.9|43869.9|43886.3|43866.3|43892.4|43872.4|43886.3|43866.3|14
1730891700000|2024-11-06 11:15:00|43884.4|43864.4|43883.8|43863.8|43886.9|43866.9|43883.8|43863.8|0
1730891710000|2024-11-06 11:15:10|43883.2|43863.2|43887.4|43867.4|43887.4|43867.4|43881.3|43861.3|3
1730891720000|2024-11-06 11:15:20|43889.9|43869.9|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|2
1730891730000|2024-11-06 11:15:30|43889.9|43869.9|43892.4|43872.4|43892.4|43872.4|43884.9|43864.9|2
1730891740000|2024-11-06 11:15:40|43894.9|43874.9|43894.9|43874.9|43894.9|43874.9|43891.9|43871.9|0
1730891750000|2024-11-06 11:15:50|43894.4|43874.4|43894.9|43874.9|43894.9|43874.9|43892.4|43872.4|0
1730891760000|2024-11-06 11:16:00|43892.4|43872.4|43894.9|43874.9|43899.9|43879.9|43892.4|43872.4|3
1730891770000|2024-11-06 11:16:10|43897.4|43877.4|43889.4|43869.4|43897.4|43877.4|43889.4|43869.4|2
1730891780000|2024-11-06 11:16:20|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|43887.4|43867.4|4
1730891790000|2024-11-06 11:16:30|43886.9|43866.9|43883.8|43863.8|43887.4|43867.4|43883.8|43863.8|1
1730891800000|2024-11-06 11:16:40|43881.9|43861.9|43874.9|43854.9|43884.4|43864.4|43872.4|43852.4|7
1730891810000|2024-11-06 11:16:50|43873|43853|43874.4|43854.4|43874.9|43854.9|43872.4|43852.4|7
1730891820000|2024-11-06 11:17:00|43872.4|43852.4|43870.5|43850.5|43872.4|43852.4|43866.9|43846.9|22
1730891830000|2024-11-06 11:17:10|43871.9|43851.9|43877.4|43857.4|43879.4|43859.4|43869.9|43849.9|15
1730891840000|2024-11-06 11:17:20|43882.4|43862.4|43874.9|43854.9|43882.4|43862.4|43873|43853|12
1730891850000|2024-11-06 11:17:30|43872.4|43852.4|43867.4|43847.4|43874.9|43854.9|43867.4|43847.4|0
1730891860000|2024-11-06 11:17:40|43868|43848|43866.9|43846.9|43868|43848|43864.9|43844.9|2
1730891870000|2024-11-06 11:17:50|43867.4|43847.4|43841.6|43821.6|43867.4|43847.4|43834.9|43814.9|26
1730891880000|2024-11-06 11:18:00|43846.6|43826.6|43853.5|43833.5|43856|43836|43846|43826|48
1730891890000|2024-11-06 11:18:10|43855.5|43835.5|43858.5|43838.5|43858.5|43838.5|43853.5|43833.5|6
1730891900000|2024-11-06 11:18:20|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43848.5|43828.5|36
1730891910000|2024-11-06 11:18:30|43851|43831|43868.5|43848.5|43868.5|43848.5|43848.5|43828.5|15
1730891920000|2024-11-06 11:18:40|43869.1|43849.1|43876|43856|43876|43856|43869.1|43849.1|3
1730891930000|2024-11-06 11:18:50|43873.5|43853.5|43868.5|43848.5|43876|43856|43861|43841|8
1730891940000|2024-11-06 11:19:00|43868|43848|43868.5|43848.5|43868.5|43848.5|43863.5|43843.5|7
1730891950000|2024-11-06 11:19:10|43868|43848|43861|43841|43871|43851|43861|43841|7
1730891960000|2024-11-06 11:19:20|43856|43836|43843|43823|43856|43836|43843|43823|8
1730891970000|2024-11-06 11:19:30|43841|43821|43844.1|43824.1|43845.5|43825.5|43838.5|43818.5|6
1730891980000|2024-11-06 11:19:40|43846|43826|43851|43831|43851|43831|43846|43826|4
1730891990000|2024-11-06 11:19:50|43853.5|43833.5|43859.7|43839.7|43859.7|43839.7|43853.5|43833.5|5
1730892000000|2024-11-06 11:20:00|43859.1|43839.1|43860.5|43840.5|43861|43841|43858.5|43838.5|2
1730892010000|2024-11-06 11:20:10|43861|43841|43861|43841|43861|43841|43856|43836|1
1730892020000|2024-11-06 11:20:20|43866|43846|43868.5|43848.5|43868.5|43848.5|43866|43846|2
1730892030000|2024-11-06 11:20:30|43868|43848|43861|43841|43868.5|43848.5|43861|43841|7
1730892040000|2024-11-06 11:20:40|43860.5|43840.5|43861|43841|43863|43843|43858|43838|6
1730892050000|2024-11-06 11:20:50|43863.5|43843.5|43871|43851|43871|43851|43863.5|43843.5|1
1730892060000|2024-11-06 11:21:00|43870.5|43850.5|43876|43856|43876|43856|43870.5|43850.5|9
1730892070000|2024-11-06 11:21:10|43881|43861|43891.6|43871.6|43895.5|43875.5|43881|43861|16
1730892080000|2024-11-06 11:21:20|43892.2|43872.2|43883.6|43863.6|43894.1|43874.1|43883.6|43863.6|2
1730892090000|2024-11-06 11:21:30|43886.1|43866.1|43881.1|43861.1|43886.1|43866.1|43881.1|43861.1|1
1730892100000|2024-11-06 11:21:40|43880.5|43860.5|43861.1|43841.1|43880.5|43860.5|43861.1|43841.1|5
1730892110000|2024-11-06 11:21:50|43860.5|43840.5|43856.1|43836.1|43860.5|43840.5|43856.1|43836.1|0
1730892120000|2024-11-06 11:22:00|43856.6|43836.6|43846.1|43826.1|43858.6|43838.6|43846.1|43826.1|5
1730892130000|2024-11-06 11:22:10|43848.6|43828.6|43853.6|43833.6|43853.6|43833.6|43846.6|43826.6|2
1730892140000|2024-11-06 11:22:20|43853|43833|43846.1|43826.1|43853.6|43833.6|43846.1|43826.1|1
1730892150000|2024-11-06 11:22:30|43843.6|43823.6|43840.5|43820.5|43843.6|43823.6|43840.5|43820.5|2
1730892160000|2024-11-06 11:22:40|43839.9|43819.9|43835.5|43815.5|43839.9|43819.9|43835.5|43815.5|0
1730892170000|2024-11-06 11:22:50|43834.9|43814.9|43836.1|43816.1|43836.1|43816.1|43831.1|43811.1|1
1730892180000|2024-11-06 11:23:00|43835.5|43815.5|43833|43813|43836.1|43816.1|43825.5|43805.5|10
1730892190000|2024-11-06 11:23:10|43831.1|43811.1|43836.1|43816.1|43836.1|43816.1|43831.1|43811.1|9
1730892200000|2024-11-06 11:23:20|43835.5|43815.5|43833.6|43813.6|43836.6|43816.6|43833.6|43813.6|6
1730892210000|2024-11-06 11:23:30|43836.6|43816.6|43836.1|43816.1|43838.6|43818.6|43834.1|43814.1|4
1730892220000|2024-11-06 11:23:40|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|1
1730892230000|2024-11-06 11:23:50|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43835.5|43815.5|0
1730892240000|2024-11-06 11:24:00|43839.1|43819.1|43849.1|43829.1|43849.1|43829.1|43839.1|43819.1|4
1730892250000|2024-11-06 11:24:10|43851.1|43831.1|43854.1|43834.1|43854.1|43834.1|43851.1|43831.1|4
1730892270000|2024-11-06 11:24:30|43854.7|43834.7|43861.1|43841.1|43861.1|43841.1|43854.7|43834.7|2
1730892280000|2024-11-06 11:24:40|43859.1|43839.1|43858.6|43838.6|43861.6|43841.6|43858.6|43838.6|3
1730892290000|2024-11-06 11:24:50|43859.1|43839.1|43861.1|43841.1|43861.1|43841.1|43858.6|43838.6|6
1730892300000|2024-11-06 11:25:00|43861.6|43841.6|43866.1|43846.1|43866.1|43846.1|43861.1|43841.1|3
1730892310000|2024-11-06 11:25:10|43865.5|43845.5|43861.1|43841.1|43866.1|43846.1|43861.1|43841.1|2
1730892320000|2024-11-06 11:25:20|43863.6|43843.6|43861.1|43841.1|43863.6|43843.6|43861.1|43841.1|2
1730892330000|2024-11-06 11:25:30|43861.6|43841.6|43861.1|43841.1|43863.6|43843.6|43861.1|43841.1|0
1730892340000|2024-11-06 11:25:40|43863.6|43843.6|43861.1|43841.1|43863.6|43843.6|43858.6|43838.6|1
1730892350000|2024-11-06 11:25:50|43860.5|43840.5|43856.1|43836.1|43861.1|43841.1|43856.1|43836.1|1
1730892360000|2024-11-06 11:26:00|43858|43838|43855.5|43835.5|43858.6|43838.6|43853.6|43833.6|0
1730892370000|2024-11-06 11:26:10|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43853.6|43833.6|4
1730892380000|2024-11-06 11:26:20|43859.1|43839.1|43868.6|43848.6|43868.6|43848.6|43859.1|43839.1|1
1730892390000|2024-11-06 11:26:30|43863.6|43843.6|43858.6|43838.6|43866.1|43846.1|43858.6|43838.6|4
1730892400000|2024-11-06 11:26:40|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1730892410000|2024-11-06 11:26:50|43855.5|43835.5|43853.6|43833.6|43856.1|43836.1|43848.6|43828.6|0
1730892420000|2024-11-06 11:27:00|43853|43833|43846.1|43826.1|43853|43833|43846.1|43826.1|0
1730892430000|2024-11-06 11:27:10|43847.2|43827.2|43851.1|43831.1|43853.6|43833.6|43846.1|43826.1|9
1730892440000|2024-11-06 11:27:20|43853.6|43833.6|43848|43828|43853.6|43833.6|43848|43828|6
1730892450000|2024-11-06 11:27:30|43846.1|43826.1|43846.6|43826.6|43849.1|43829.1|43841.1|43821.1|5
1730892460000|2024-11-06 11:27:40|43851.1|43831.1|43851.1|43831.1|43853.6|43833.6|43851.1|43831.1|1
1730892470000|2024-11-06 11:27:50|43849.1|43829.1|43843|43823|43849.1|43829.1|43841.1|43821.1|1
1730892480000|2024-11-06 11:28:00|43841.1|43821.1|43838.6|43818.6|43841.1|43821.1|43838.6|43818.6|0
1730892500000|2024-11-06 11:28:20|||||||||2
1730892510000|2024-11-06 11:28:30|43836.1|43816.1|43841.1|43821.1|43841.1|43821.1|43836.1|43816.1|4
1730892520000|2024-11-06 11:28:40|43836.1|43816.1|43831.1|43811.1|43836.1|43816.1|43831.1|43811.1|1
1730892530000|2024-11-06 11:28:50|43828.6|43808.6|43823.6|43803.6|43828.6|43808.6|43823.6|43803.6|3
1730892540000|2024-11-06 11:29:00|43820.5|43800.5|43828.6|43808.6|43831.1|43811.1|43820|43800|26
1730892550000|2024-11-06 11:29:10|43828|43808|43828|43808|43828.6|43808.6|43826.1|43806.1|0
1730892560000|2024-11-06 11:29:20|43826.1|43806.1|43833.6|43813.6|43833.6|43813.6|43826.1|43806.1|4
1730892570000|2024-11-06 11:29:30|43836.1|43816.1|43838.6|43818.6|43838.6|43818.6|43831.1|43811.1|3
1730892580000|2024-11-06 11:29:40|43841.1|43821.1|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|6
1730892590000|2024-11-06 11:29:50|43840.5|43820.5|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|7
1730892600000|2024-11-06 11:30:00|43835.5|43815.5|43830.5|43810.5|43835.5|43815.5|43826.1|43806.1|2
1730892610000|2024-11-06 11:30:10|43831.1|43811.1|43826.1|43806.1|43831.1|43811.1|43823.6|43803.6|10
1730892620000|2024-11-06 11:30:20|43828.6|43808.6|43829.1|43809.1|43829.1|43809.1|43823.6|43803.6|3
1730892630000|2024-11-06 11:30:30|43830.5|43810.5|43828.6|43808.6|43831.1|43811.1|43823.6|43803.6|11
1730892640000|2024-11-06 11:30:40|43829.1|43809.1|43830.5|43810.5|43833.6|43813.6|43829.1|43809.1|7
1730892650000|2024-11-06 11:30:50|43828|43808|43823.6|43803.6|43828.6|43808.6|43823.6|43803.6|1
1730892660000|2024-11-06 11:31:00|43824.1|43804.1|43826.1|43806.1|43828.6|43808.6|43824.1|43804.1|15
1730892670000|2024-11-06 11:31:10|43823.6|43803.6|43823|43803|43825.5|43805.5|43820|43800|8
1730892680000|2024-11-06 11:31:20|43820.5|43800.5|43821.1|43801.1|43823|43803|43820|43800|0
1730892690000|2024-11-06 11:31:30|43821.6|43801.6|43823.6|43803.6|43824.1|43804.1|43818.6|43798.6|2
1730892700000|2024-11-06 11:31:40|43821.1|43801.1|43823.6|43803.6|43823.6|43803.6|43818.6|43798.6|6
1730892710000|2024-11-06 11:31:50|43824.1|43804.1|43823.6|43803.6|43826.1|43806.1|43821.1|43801.1|17
1730892720000|2024-11-06 11:32:00|43821.1|43801.1|43818.6|43798.6|43821.1|43801.1|43818.6|43798.6|1
1730892730000|2024-11-06 11:32:10|43819.7|43799.7|43836.1|43816.1|43838.6|43818.6|43819.7|43799.7|9
1730892740000|2024-11-06 11:32:20|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43828.6|43808.6|0
1730892750000|2024-11-06 11:32:30|43833|43813|43840.5|43820.5|43841.1|43821.1|43833|43813|1
1730892760000|2024-11-06 11:32:40|43838|43818|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|2
1730892770000|2024-11-06 11:32:50|43834.1|43814.1|43833.6|43813.6|43836.1|43816.1|43831.1|43811.1|4
1730892780000|2024-11-06 11:33:00|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|9
1730892790000|2024-11-06 11:33:10|43837.2|43817.2|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|20
1730892800000|2024-11-06 11:33:20|43838|43818|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|0
1730892810000|2024-11-06 11:33:30|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43836.1|43816.1|3
1730892820000|2024-11-06 11:33:40|43836.1|43816.1|43835.5|43815.5|43836.1|43816.1|43835.5|43815.5|4
1730892830000|2024-11-06 11:33:50|43836.1|43816.1|43831.1|43811.1|43836.1|43816.1|43831.1|43811.1|1
1730892840000|2024-11-06 11:34:00|43831.6|43811.6|43838.6|43818.6|43838.6|43818.6|43831.6|43811.6|4
1730892850000|2024-11-06 11:34:10|43839.1|43819.1|43831.1|43811.1|43839.1|43819.1|43831.1|43811.1|10
1730892860000|2024-11-06 11:34:20|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|0
1730892870000|2024-11-06 11:34:30|43828|43808|43831.1|43811.1|43831.1|43811.1|43826.1|43806.1|5
1730892880000|2024-11-06 11:34:40|43833|43813|43831.1|43811.1|43833|43813|43830.5|43810.5|2
1730892890000|2024-11-06 11:34:50|43831.7|43811.7|43828.6|43808.6|43833.6|43813.6|43826.1|43806.1|2
1730892900000|2024-11-06 11:35:00|43830.5|43810.5|43833.6|43813.6|43833.6|43813.6|43828.6|43808.6|2
1730892910000|2024-11-06 11:35:10|43834.2|43814.2|43838.6|43818.6|43838.6|43818.6|43833.6|43813.6|3
1730892920000|2024-11-06 11:35:20|43836.1|43816.1|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|2
1730892930000|2024-11-06 11:35:30|43835.5|43815.5|43836.1|43816.1|43836.1|43816.1|43831.1|43811.1|2
1730892940000|2024-11-06 11:35:40|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|3
1730892950000|2024-11-06 11:35:50|43834.2|43814.2|43815.5|43795.5|43836.1|43816.1|43815.5|43795.5|23
1730892960000|2024-11-06 11:36:00|43816.1|43796.1|43816.1|43796.1|43818|43798|43816.1|43796.1|8
1730892970000|2024-11-06 11:36:10|43816.7|43796.7|43823.6|43803.6|43823.6|43803.6|43816.7|43796.7|5
1730892980000|2024-11-06 11:36:20|43823|43803|43821.1|43801.1|43823|43803|43816.1|43796.1|1
1730892990000|2024-11-06 11:36:30|43818.6|43798.6|43821.1|43801.1|43821.1|43801.1|43816.1|43796.1|0
1730893000000|2024-11-06 11:36:40|43818.6|43798.6|43815|43795|43820.5|43800.5|43815|43795|14
1730893010000|2024-11-06 11:36:50|43813|43793|43749.2|43729.2|43813|43793|43748|43728|13
1730893020000|2024-11-06 11:37:00|43751.1|43731.1|43755|43735|43757.5|43737.5|43748|43728|30
1730893030000|2024-11-06 11:37:10|43751.1|43731.1|43715|43695|43755|43735|43712.5|43692.5|48
1730893040000|2024-11-06 11:37:20|43714.4|43694.4|43717.5|43697.5|43717.5|43697.5|43712.5|43692.5|22
1730893050000|2024-11-06 11:37:30|43716.9|43696.9|43710.5|43690.5|43717.5|43697.5|43708|43688|31
1730893060000|2024-11-06 11:37:40|43708|43688|43697.8|43677.8|43708|43688|43697.8|43677.8|34
1730893070000|2024-11-06 11:37:50|43697.2|43677.2|43695.3|43675.3|43700.8|43680.8|43695.3|43675.3|15
1730893080000|2024-11-06 11:38:00|43693.3|43673.3|43686.4|43666.4|43693.3|43673.3|43684.4|43664.4|36
1730893090000|2024-11-06 11:38:10|43685.8|43665.8|43690.8|43670.8|43691.4|43671.4|43685.8|43665.8|25
1730893100000|2024-11-06 11:38:20|43691.4|43671.4|43678.9|43658.9|43691.4|43671.4|43678.9|43658.9|18
1730893110000|2024-11-06 11:38:30|43679.4|43659.4|43666.6|43646.6|43681.4|43661.4|43666.6|43646.6|35
1730893120000|2024-11-06 11:38:40|43664.7|43644.7|43648.6|43628.6|43664.7|43644.7|43636.1|43616.1|45
1730893130000|2024-11-06 11:38:50|43651.1|43631.1|43656.1|43636.1|43656.1|43636.1|43643.6|43623.6|20
1730893140000|2024-11-06 11:39:00|43658.6|43638.6|43653.6|43633.6|43661.7|43641.7|43653|43633|27
1730893150000|2024-11-06 11:39:10|43653|43633|43655.5|43635.5|43656.7|43636.7|43653|43633|28
1730893160000|2024-11-06 11:39:20|43655|43635|43658.6|43638.6|43660.5|43640.5|43652.5|43632.5|14
1730893170000|2024-11-06 11:39:30|43658|43638|43664.2|43644.2|43664.2|43644.2|43655.5|43635.5|12
1730893180000|2024-11-06 11:39:40|43661.7|43641.7|43651.1|43631.1|43664.2|43644.2|43648.6|43628.6|16
1730893190000|2024-11-06 11:39:50|43653.6|43633.6|43666.7|43646.7|43668.6|43648.6|43653.6|43633.6|19
1730893200000|2024-11-06 11:40:00|43666.1|43646.1|43663.6|43643.6|43668.6|43648.6|43661.1|43641.1|20
1730893210000|2024-11-06 11:40:10|43661.1|43641.1|43666.1|43646.1|43666.1|43646.1|43658.6|43638.6|14
1730893220000|2024-11-06 11:40:20|43668.6|43648.6|43679.2|43659.2|43679.2|43659.2|43668.6|43648.6|19
1730893230000|2024-11-06 11:40:30|43681.1|43661.1|43676.1|43656.1|43686.1|43666.1|43672.2|43652.2|8
1730893240000|2024-11-06 11:40:40|43673.6|43653.6|43673|43653|43676.7|43656.7|43668.6|43648.6|13
1730893250000|2024-11-06 11:40:50|43671.1|43651.1|43673.6|43653.6|43673.6|43653.6|43671.1|43651.1|4
1730893260000|2024-11-06 11:41:00|43671.7|43651.7|43674.2|43654.2|43676.7|43656.7|43671.7|43651.7|6
1730893270000|2024-11-06 11:41:10|43671.7|43651.7|43677.2|43657.2|43677.2|43657.2|43669.7|43649.7|6
1730893280000|2024-11-06 11:41:20|43677.8|43657.8|43686.7|43666.7|43686.7|43666.7|43677.8|43657.8|5
1730893290000|2024-11-06 11:41:30|43687.2|43667.2|43692.2|43672.2|43694.2|43674.2|43684.2|43664.2|27
1730893300000|2024-11-06 11:41:40|43689.2|43669.2|43689.2|43669.2|43689.2|43669.2|43686.7|43666.7|50
1730893310000|2024-11-06 11:41:50|43694.2|43674.2|43694.7|43674.7|43694.7|43674.7|43691.1|43671.1|16
1730893320000|2024-11-06 11:42:00|43696.7|43676.7|43706.7|43686.7|43709.2|43689.2|43696.7|43676.7|13
1730893330000|2024-11-06 11:42:10|43709.2|43689.2|43709.2|43689.2|43711.7|43691.7|43706.7|43686.7|6
1730893340000|2024-11-06 11:42:20|43711.7|43691.7|43706.7|43686.7|43711.7|43691.7|43706.7|43686.7|4
1730893350000|2024-11-06 11:42:30|43709.2|43689.2|43711.7|43691.7|43711.7|43691.7|43704.2|43684.2|6
1730893360000|2024-11-06 11:42:40|43712.2|43692.2|43711.7|43691.7|43714.2|43694.2|43709.2|43689.2|6
1730893370000|2024-11-06 11:42:50|43712.2|43692.2|43711.7|43691.7|43712.2|43692.2|43711.7|43691.7|6
1730893380000|2024-11-06 11:43:00|43712.2|43692.2|43714.2|43694.2|43716.7|43696.7|43711.7|43691.7|3
1730893390000|2024-11-06 11:43:10|43713.6|43693.6|43718.6|43698.6|43718.6|43698.6|43711.7|43691.7|1
1730893400000|2024-11-06 11:43:20|43716.1|43696.1|43716.7|43696.7|43719.2|43699.2|43716.1|43696.1|8
1730893410000|2024-11-06 11:43:30|43714.2|43694.2|43713.6|43693.6|43714.2|43694.2|43713.6|43693.6|3
1730893420000|2024-11-06 11:43:40|43711.1|43691.1|43710.6|43690.6|43711.1|43691.1|43710.6|43690.6|5
1730893430000|2024-11-06 11:43:50|43710|43690|43711.1|43691.1|43711.1|43691.1|43708.1|43688.1|2
1730893440000|2024-11-06 11:44:00|43709.2|43689.2|43701.1|43681.1|43709.2|43689.2|43700|43680|8
1730893450000|2024-11-06 11:44:10|43701.7|43681.7|43701.7|43681.7|43709.2|43689.2|43701.7|43681.7|1
1730893460000|2024-11-06 11:44:20|43699.2|43679.2|43691.7|43671.7|43699.2|43679.2|43691.7|43671.7|6
1730893470000|2024-11-06 11:44:30|43692.2|43672.2|43701.7|43681.7|43704.7|43684.7|43692.2|43672.2|3
1730893480000|2024-11-06 11:44:40|43700.6|43680.6|43691.7|43671.7|43700.6|43680.6|43691.7|43671.7|14
1730893490000|2024-11-06 11:44:50|43687.8|43667.8|43683.6|43663.6|43687.8|43667.8|43683.1|43663.1|10
1730893500000|2024-11-06 11:45:00|43679.7|43659.7|43663.6|43643.6|43679.7|43659.7|43659.2|43639.2|57
1730893510000|2024-11-06 11:45:10|43663.1|43643.1|43669.2|43649.2|43671.7|43651.7|43663.1|43643.1|31
1730893520000|2024-11-06 11:45:20|43668.6|43648.6|43669.7|43649.7|43669.7|43649.7|43668.1|43648.1|5
1730893530000|2024-11-06 11:45:30|43671.7|43651.7|43663.1|43643.1|43671.7|43651.7|43663.1|43643.1|9
1730893540000|2024-11-06 11:45:40|43662.5|43642.5|43662.5|43642.5|43665.6|43645.6|43660.6|43640.6|6
1730893550000|2024-11-06 11:45:50|43661.9|43641.9|43658.1|43638.1|43662.5|43642.5|43658.1|43638.1|6
1730893560000|2024-11-06 11:46:00|43655.6|43635.6|43643.1|43623.1|43655.6|43635.6|43638.6|43618.6|20
1730893570000|2024-11-06 11:46:10|43641.1|43621.1|43628.1|43608.1|43641.1|43621.1|43628.1|43608.1|48
1730893580000|2024-11-06 11:46:20|43630.6|43610.6|43625.6|43605.6|43630.6|43610.6|43625.6|43605.6|9
1730893590000|2024-11-06 11:46:30|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43623.1|43603.1|10
1730893600000|2024-11-06 11:46:40|43625.6|43605.6|43626.9|43606.9|43627.5|43607.5|43625.6|43605.6|2
1730893610000|2024-11-06 11:46:50|43625|43605|43580|43560|43625.6|43605.6|43573.1|43553.1|92
1730893620000|2024-11-06 11:47:00|43583.1|43563.1|43580|43560|43593.6|43573.6|43578.6|43558.6|34
1730893630000|2024-11-06 11:47:10|43580.6|43560.6|43557|43537|43580.6|43560.6|43554.4|43534.4|32
1730893640000|2024-11-06 11:47:20|43556.4|43536.4|43560.8|43540.8|43564.5|43544.5|43549.5|43529.5|51
1730893650000|2024-11-06 11:47:30|43563.3|43543.3|43560.8|43540.8|43565.8|43545.8|43558.3|43538.3|17
1730893660000|2024-11-06 11:47:40|43561.4|43541.4|43565.3|43545.3|43565.8|43545.8|43558.3|43538.3|12
1730893670000|2024-11-06 11:47:50|43564.7|43544.7|43557.8|43537.8|43564.7|43544.7|43555.8|43535.8|8
1730893680000|2024-11-06 11:48:00|43555.3|43535.3|43543.3|43523.3|43555.3|43535.3|43540.8|43520.8|33
1730893690000|2024-11-06 11:48:10|43542.8|43522.8|43545.3|43525.3|43545.8|43525.8|43540.8|43520.8|12
1730893700000|2024-11-06 11:48:20|43544.7|43524.7|43533.3|43513.3|43545.3|43525.3|43533.3|43513.3|48
1730893710000|2024-11-06 11:48:30|43532.8|43512.8|43528.3|43508.3|43532.8|43512.8|43523.3|43503.3|17
1730893720000|2024-11-06 11:48:40|43525.8|43505.8|43523.9|43503.9|43528.3|43508.3|43520.8|43500.8|31
1730893730000|2024-11-06 11:48:50|43525.8|43505.8|43533.3|43513.3|43535.8|43515.8|43525.8|43505.8|12
1730893740000|2024-11-06 11:49:00|43532.8|43512.8|43535.8|43515.8|43535.8|43515.8|43530.8|43510.8|11
1730893750000|2024-11-06 11:49:10|43533.3|43513.3|43550.3|43530.3|43555.8|43535.8|43533.3|43513.3|23
1730893760000|2024-11-06 11:49:20|43548.3|43528.3|43551.4|43531.4|43551.4|43531.4|43543.3|43523.3|14
1730893770000|2024-11-06 11:49:30|43553.3|43533.3|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|13
1730893780000|2024-11-06 11:49:40|43550.8|43530.8|43548.3|43528.3|43555.3|43535.3|43548.3|43528.3|5
1730893790000|2024-11-06 11:49:50|43550.8|43530.8|43553.3|43533.3|43553.3|43533.3|43545.8|43525.8|8
1730893800000|2024-11-06 11:50:00|43555.3|43535.3|43576.4|43556.4|43578.9|43558.9|43552.8|43532.8|21
1730893810000|2024-11-06 11:50:10|43577.8|43557.8|43573.3|43553.3|43577.8|43557.8|43565.8|43545.8|17
1730893820000|2024-11-06 11:50:20|43570.8|43550.8|43563.9|43543.9|43573.3|43553.3|43563.3|43543.3|5
1730893830000|2024-11-06 11:50:30|43565.8|43545.8|43563.3|43543.3|43565.8|43545.8|43558.3|43538.3|7
1730893840000|2024-11-06 11:50:40|43563.9|43543.9|43566.4|43546.4|43570.8|43550.8|43563.9|43543.9|11
1730893850000|2024-11-06 11:50:50|43565.8|43545.8|43560.8|43540.8|43566.4|43546.4|43560.8|43540.8|33
1730893860000|2024-11-06 11:51:00|43557|43537|43542|43522|43557|43537|43542|43522|26
1730893870000|2024-11-06 11:51:10|43540|43520|43527.5|43507.5|43540|43520|43524.5|43504.5|21
1730893880000|2024-11-06 11:51:20|43529.5|43509.5|43532|43512|43532|43512|43527|43507|9
1730893890000|2024-11-06 11:51:30|43529.5|43509.5|43527|43507|43534.5|43514.5|43527|43507|12
1730893900000|2024-11-06 11:51:40|43526.4|43506.4|43525.9|43505.9|43528.4|43508.4|43523.4|43503.4|10
1730893910000|2024-11-06 11:51:50|43527.8|43507.8|43521.4|43501.4|43528.4|43508.4|43521.4|43501.4|7
1730893920000|2024-11-06 11:52:00|43520.9|43500.9|43505.9|43485.9|43520.9|43500.9|43501.4|43481.4|37
1730893930000|2024-11-06 11:52:10|43506.4|43486.4|43512.8|43492.8|43515.9|43495.9|43503.4|43483.4|36
1730893940000|2024-11-06 11:52:20|43513.4|43493.4|43520.9|43500.9|43523.4|43503.4|43508.4|43488.4|17
1730893950000|2024-11-06 11:52:30|43518.4|43498.4|43530.3|43510.3|43530.9|43510.9|43515.9|43495.9|13
1730893960000|2024-11-06 11:52:40|43528.4|43508.4|43508.4|43488.4|43530.9|43510.9|43508.4|43488.4|22
1730893970000|2024-11-06 11:52:50|43507.8|43487.8|43518.4|43498.4|43521.4|43501.4|43503.9|43483.9|20
1730893980000|2024-11-06 11:53:00|43517.2|43497.2|43500.3|43480.3|43517.2|43497.2|43497.8|43477.8|54
1730893990000|2024-11-06 11:53:10|43499.7|43479.7|43494.7|43474.7|43499.7|43479.7|43489.7|43469.7|36
1730894000000|2024-11-06 11:53:20|43492.8|43472.8|43491.7|43471.7|43493.6|43473.6|43486.7|43466.7|23
1730894010000|2024-11-06 11:53:30|43493.6|43473.6|43493.6|43473.6|43501.1|43481.1|43493.6|43473.6|12
1730894020000|2024-11-06 11:53:40|43493.1|43473.1|43470.6|43450.6|43493.1|43473.1|43466.1|43446.1|24
1730894030000|2024-11-06 11:53:50|43473.1|43453.1|43470|43450|43473.6|43453.6|43468.1|43448.1|23
1730894040000|2024-11-06 11:54:00|43467.5|43447.5|43470|43450|43472.5|43452.5|43467.5|43447.5|32
1730894050000|2024-11-06 11:54:10|43467.5|43447.5|43457.5|43437.5|43472|43452|43452.5|43432.5|25
1730894060000|2024-11-06 11:54:20|43458.1|43438.1|43455.6|43435.6|43460|43440|43455|43435|20
1730894070000|2024-11-06 11:54:30|43457|43437|43458.1|43438.1|43466.4|43446.4|43455|43435|32
1730894080000|2024-11-06 11:54:40|43460|43440|43475|43455|43476.1|43456.1|43460|43440|12
1730894090000|2024-11-06 11:54:50|43474.5|43454.5|43470|43450|43475|43455|43465|43445|7
1730894100000|2024-11-06 11:55:00|43469.5|43449.5|43475|43455|43479.5|43459.5|43465|43445|25
1730894110000|2024-11-06 11:55:10|43472.5|43452.5|43470.6|43450.6|43475|43455|43467.5|43447.5|1
1730894120000|2024-11-06 11:55:20|43472|43452|43475|43455|43480|43460|43470|43450|12
1730894130000|2024-11-06 11:55:30|43475.6|43455.6|43475|43455|43483.6|43463.6|43470|43450|6
1730894140000|2024-11-06 11:55:40|43472|43452|43470|43450|43472.5|43452.5|43467.5|43447.5|10
1730894150000|2024-11-06 11:55:50|43472.5|43452.5|43473.1|43453.1|43473.1|43453.1|43467.5|43447.5|13
1730894160000|2024-11-06 11:56:00|43475|43455|43487.5|43467.5|43487.5|43467.5|43472.5|43452.5|14
1730894170000|2024-11-06 11:56:10|43485.6|43465.6|43475|43455|43485.6|43465.6|43475|43455|13
1730894180000|2024-11-06 11:56:20|43475.6|43455.6|43480.6|43460.6|43485|43465|43475.6|43455.6|10
1730894190000|2024-11-06 11:56:30|43482.5|43462.5|43475|43455|43482.5|43462.5|43472|43452|7
1730894200000|2024-11-06 11:56:40|43472.5|43452.5|43480.6|43460.6|43482.5|43462.5|43472.5|43452.5|12
1730894210000|2024-11-06 11:56:50|43480|43460|43482.5|43462.5|43485|43465|43480|43460|8
1730894220000|2024-11-06 11:57:00|43481.1|43461.1|43475|43455|43485|43465|43475|43455|17
1730894230000|2024-11-06 11:57:10|43477|43457|43487.5|43467.5|43487.5|43467.5|43475|43455|10
1730894240000|2024-11-06 11:57:20|43488.1|43468.1|43512.5|43492.5|43513.1|43493.1|43488.1|43468.1|80
1730894250000|2024-11-06 11:57:30|43510|43490|43512.5|43492.5|43512.5|43492.5|43505.6|43485.6|8
1730894260000|2024-11-06 11:57:40|43513.1|43493.1|43530|43510|43532.5|43512.5|43513.1|43493.1|17
1730894270000|2024-11-06 11:57:50|43528.1|43508.1|43525.6|43505.6|43532.5|43512.5|43525.6|43505.6|20
1730894280000|2024-11-06 11:58:00|43527.5|43507.5|43545|43525|43545|43525|43525|43505|25
1730894290000|2024-11-06 11:58:10|43547|43527|43562.5|43542.5|43562.5|43542.5|43545|43525|33
1730894300000|2024-11-06 11:58:20|43562|43542|43565|43545|43565.6|43545.6|43560|43540|9
1730894310000|2024-11-06 11:58:30|43562.5|43542.5|43552.5|43532.5|43562.5|43542.5|43552.5|43532.5|11
1730894320000|2024-11-06 11:58:40|43552|43532|43543.1|43523.1|43552|43532|43543.1|43523.1|10
1730894330000|2024-11-06 11:58:50|43542.5|43522.5|43540|43520|43542.5|43522.5|43540|43520|14
1730894340000|2024-11-06 11:59:00|43537|43517|43545.6|43525.6|43545.6|43525.6|43537|43517|37
1730894350000|2024-11-06 11:59:10|43548.1|43528.1|43542.5|43522.5|43550|43530|43542.5|43522.5|22
1730894360000|2024-11-06 11:59:20|43540|43520|43546.2|43526.2|43546.7|43526.7|43540|43520|14
1730894370000|2024-11-06 11:59:30|43548.1|43528.1|43547.5|43527.5|43550|43530|43545|43525|6
1730894380000|2024-11-06 11:59:40|43545|43525|43535|43515|43545|43525|43535|43515|8
1730894390000|2024-11-06 11:59:50|43534.5|43514.5|43540|43520|43540|43520|43532.5|43512.5|23
1730894400000|2024-11-06 12:00:00|43537.5|43517.5|43525|43505|43538.1|43518.1|43512.5|43492.5|27
1730894410000|2024-11-06 12:00:10|43530|43510|43535|43515|43538.1|43518.1|43529.5|43509.5|12
1730894420000|2024-11-06 12:00:20|43536.2|43516.2|43530|43510|43536.2|43516.2|43530|43510|16
1730894430000|2024-11-06 12:00:30|43527.5|43507.5|43537.5|43517.5|43540|43520|43527.5|43507.5|10
1730894440000|2024-11-06 12:00:40|43537|43517|43522.5|43502.5|43540|43520|43522.5|43502.5|8
1730894450000|2024-11-06 12:00:50|43525|43505|43515|43495|43525|43505|43515|43495|15
1730894460000|2024-11-06 12:01:00|43512.5|43492.5|43520.6|43500.6|43525|43505|43512.5|43492.5|4
1730894470000|2024-11-06 12:01:10|43525|43505|43522.5|43502.5|43528.1|43508.1|43520|43500|10
1730894480000|2024-11-06 12:01:20|43523.1|43503.1|43520.6|43500.6|43525.6|43505.6|43520.6|43500.6|5
1730894490000|2024-11-06 12:01:30|43525|43505|43520|43500|43525|43505|43520|43500|3
1730894500000|2024-11-06 12:01:40|43519.5|43499.5|43512.5|43492.5|43519.5|43499.5|43510|43490|12
1730894510000|2024-11-06 12:01:50|43513.1|43493.1|43520|43500|43520.6|43500.6|43513.1|43493.1|4
1730894520000|2024-11-06 12:02:00|43519.5|43499.5|43520|43500|43522.5|43502.5|43517.5|43497.5|2
1730894530000|2024-11-06 12:02:10|43522.5|43502.5|43530.6|43510.6|43532.5|43512.5|43522.5|43502.5|8
1730894540000|2024-11-06 12:02:20|43530|43510|43520|43500|43530|43510|43517|43497|8
1730894550000|2024-11-06 12:02:30|43522.5|43502.5|43530|43510|43530|43510|43517.5|43497.5|10
1730894560000|2024-11-06 12:02:40|43532|43512|43535.1|43515.1|43541.2|43521.2|43532|43512|67
1730894570000|2024-11-06 12:02:50|43537|43517|43533.9|43513.9|43537|43517|43533.9|43513.9|4
1730894580000|2024-11-06 12:03:00|43536.4|43516.4|43548.9|43528.9|43553.9|43533.9|43536.4|43516.4|5
1730894590000|2024-11-06 12:03:10|43553.9|43533.9|43561.4|43541.4|43561.4|43541.4|43553.9|43533.9|13
1730894600000|2024-11-06 12:03:20|43558.9|43538.9|43561.4|43541.4|43562.8|43542.8|43557|43537|21
1730894610000|2024-11-06 12:03:30|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|5
1730894620000|2024-11-06 12:03:40|43563.4|43543.4|43571.4|43551.4|43571.4|43551.4|43562|43542|37
1730894630000|2024-11-06 12:03:50|43572|43552|43581.4|43561.4|43581.4|43561.4|43572|43552|4
1730894640000|2024-11-06 12:04:00|43582|43562|43591.4|43571.4|43591.4|43571.4|43582|43562|16
1730894650000|2024-11-06 12:04:10|43592|43572|43593.9|43573.9|43594.5|43574.5|43590.6|43570.6|21
1730894660000|2024-11-06 12:04:20|43596.4|43576.4|43591.4|43571.4|43596.4|43576.4|43591.4|43571.4|52
1730894670000|2024-11-06 12:04:30|43595.3|43575.3|43613.9|43593.9|43613.9|43593.9|43594.5|43574.5|21
1730894680000|2024-11-06 12:04:40|43614.5|43594.5|43611.4|43591.4|43616.4|43596.4|43611.4|43591.4|15
1730894690000|2024-11-06 12:04:50|43612.6|43592.6|43612.6|43592.6|43613.9|43593.9|43607.6|43587.6|22
1730894700000|2024-11-06 12:05:00|43615.1|43595.1|43613.1|43593.1|43615.1|43595.1|43610.1|43590.1|10
1730894710000|2024-11-06 12:05:10|43612.6|43592.6|43615.1|43595.1|43617.6|43597.6|43612.6|43592.6|14
1730894720000|2024-11-06 12:05:20|43615.6|43595.6|43603.7|43583.7|43616.2|43596.2|43603.7|43583.7|7
1730894730000|2024-11-06 12:05:30|43606.7|43586.7|43608.7|43588.7|43611.2|43591.2|43606.2|43586.2|3
1730894740000|2024-11-06 12:05:40|43608.1|43588.1|43608.7|43588.7|43608.7|43588.7|43608.1|43588.1|5
1730894750000|2024-11-06 12:05:50|43606.7|43586.7|43608.7|43588.7|43608.7|43588.7|43603.7|43583.7|4
1730894760000|2024-11-06 12:06:00|43610.6|43590.6|43609.2|43589.2|43610.6|43590.6|43608.7|43588.7|3
1730894770000|2024-11-06 12:06:10|43611.2|43591.2|43603.7|43583.7|43611.2|43591.2|43603.7|43583.7|6
1730894780000|2024-11-06 12:06:20|43601.2|43581.2|43588.7|43568.7|43601.2|43581.2|43586.2|43566.2|25
1730894790000|2024-11-06 12:06:30|43588.1|43568.1|43576.2|43556.2|43588.1|43568.1|43573.1|43553.1|48
1730894800000|2024-11-06 12:06:40|43575.6|43555.6|43586.2|43566.2|43591.2|43571.2|43571.2|43551.2|14
1730894810000|2024-11-06 12:06:50|43588.7|43568.7|43588.7|43568.7|43591.7|43571.7|43586.2|43566.2|13
1730894820000|2024-11-06 12:07:00|43586.2|43566.2|43578.7|43558.7|43586.2|43566.2|43578.1|43558.1|8
1730894830000|2024-11-06 12:07:10|43578.1|43558.1|43573.1|43553.1|43578.1|43558.1|43573.1|43553.1|12
1730894840000|2024-11-06 12:07:20|43571.7|43551.7|43568.7|43548.7|43573.7|43553.7|43568.7|43548.7|5
1730894850000|2024-11-06 12:07:30|43566.2|43546.2|43563.1|43543.1|43566.2|43546.2|43563.1|43543.1|11
1730894860000|2024-11-06 12:07:40|43561.7|43541.7|43568.7|43548.7|43569.2|43549.2|43561.7|43541.7|5
1730894870000|2024-11-06 12:07:50|43566.2|43546.2|43563.7|43543.7|43566.7|43546.7|43561.2|43541.2|8
1730894880000|2024-11-06 12:08:00|43563.1|43543.1|43566.2|43546.2|43566.2|43546.2|43561.2|43541.2|10
1730894890000|2024-11-06 12:08:10|43566.7|43546.7|43585.6|43565.6|43586.2|43566.2|43566.7|43546.7|7
1730894900000|2024-11-06 12:08:20|43584.2|43564.2|43588.7|43568.7|43596.2|43576.2|43583.7|43563.7|9
1730894910000|2024-11-06 12:08:30|43589.2|43569.2|43583.7|43563.7|43590.6|43570.6|43581.2|43561.2|9
1730894920000|2024-11-06 12:08:40|43581.2|43561.2|43591.2|43571.2|43594.2|43574.2|43580.6|43560.6|7
1730894930000|2024-11-06 12:08:50|43590.6|43570.6|43598.7|43578.7|43601.7|43581.7|43588.7|43568.7|5
1730894940000|2024-11-06 12:09:00|43598.1|43578.1|43588.7|43568.7|43598.1|43578.1|43588.7|43568.7|4
1730894950000|2024-11-06 12:09:10|43588.1|43568.1|43588.7|43568.7|43588.7|43568.7|43588.1|43568.1|7
1730894960000|2024-11-06 12:09:20|43584.8|43564.8|43586.2|43566.2|43586.7|43566.7|43576.2|43556.2|9
1730894970000|2024-11-06 12:09:30|43585.6|43565.6|43591.2|43571.2|43591.2|43571.2|43583.7|43563.7|3
1730894980000|2024-11-06 12:09:40|43588.7|43568.7|43585.6|43565.6|43588.7|43568.7|43585.6|43565.6|2
1730894990000|2024-11-06 12:09:50|43583.7|43563.7|43588.7|43568.7|43589.2|43569.2|43583.7|43563.7|5
1730895000000|2024-11-06 12:10:00|43588.1|43568.1|43563.7|43543.7|43588.1|43568.1|43563.7|43543.7|17
1730895010000|2024-11-06 12:10:10|43564.2|43544.2|43563.7|43543.7|43564.2|43544.2|43563.7|43543.7|6
1730895020000|2024-11-06 12:10:20|43566.2|43546.2|43568.7|43548.7|43568.7|43548.7|43558.7|43538.7|10
1730895030000|2024-11-06 12:10:30|43570.6|43550.6|43573.7|43553.7|43573.7|43553.7|43570.6|43550.6|5
1730895040000|2024-11-06 12:10:40|43571.2|43551.2|43573.7|43553.7|43573.7|43553.7|43568.7|43548.7|4
1730895050000|2024-11-06 12:10:50|43573.1|43553.1|43571.2|43551.2|43573.1|43553.1|43571.2|43551.2|4
1730895060000|2024-11-06 12:11:00|43568.1|43548.1|43580.6|43560.6|43588.7|43568.7|43568.1|43548.1|24
1730895070000|2024-11-06 12:11:10|43576.2|43556.2|43571.2|43551.2|43576.2|43556.2|43571.2|43551.2|12
1730895080000|2024-11-06 12:11:20|43568.7|43548.7|43565.6|43545.6|43568.7|43548.7|43563.1|43543.1|5
1730895090000|2024-11-06 12:11:30|43562.6|43542.6|43555.6|43535.6|43566.2|43546.2|43555.6|43535.6|35
1730895100000|2024-11-06 12:11:40|43551.8|43531.8|43538.7|43518.7|43551.8|43531.8|43538.7|43518.7|10
1730895110000|2024-11-06 12:11:50|43543.7|43523.7|43549.3|43529.3|43549.3|43529.3|43543.7|43523.7|7
1730895120000|2024-11-06 12:12:00|43548.7|43528.7|43543.7|43523.7|43548.7|43528.7|43543.1|43523.1|13
1730895130000|2024-11-06 12:12:10|43546.2|43526.2|43545.6|43525.6|43549.3|43529.3|43545.6|43525.6|3
1730895140000|2024-11-06 12:12:20|43546.2|43526.2|43546.2|43526.2|43546.8|43526.8|43543.7|43523.7|6
1730895150000|2024-11-06 12:12:30|43545.6|43525.6|43538.7|43518.7|43545.6|43525.6|43538.7|43518.7|16
1730895160000|2024-11-06 12:12:40|43536.8|43516.8|43546.2|43526.2|43546.2|43526.2|43536.8|43516.8|8
1730895170000|2024-11-06 12:12:50|43546.8|43526.8|43541.2|43521.2|43546.8|43526.8|43541.2|43521.2|11
1730895180000|2024-11-06 12:13:00|43533.7|43513.7|43516.2|43496.2|43533.7|43513.7|43516.2|43496.2|29
1730895190000|2024-11-06 12:13:10|43516.8|43496.8|43521.2|43501.2|43521.2|43501.2|43516.8|43496.8|6
1730895200000|2024-11-06 12:13:20|43521.8|43501.8|43536.2|43516.2|43536.2|43516.2|43521.8|43501.8|3
1730895210000|2024-11-06 12:13:30|43538.1|43518.1|43536.2|43516.2|43541.2|43521.2|43536.2|43516.2|1
1730895220000|2024-11-06 12:13:40|43536.8|43516.8|43546.2|43526.2|43546.2|43526.2|43536.8|43516.8|2
1730895230000|2024-11-06 12:13:50|43548.7|43528.7|43546.2|43526.2|43551.2|43531.2|43546.2|43526.2|5
1730895240000|2024-11-06 12:14:00|43543.7|43523.7|43549.3|43529.3|43551.2|43531.2|43543.7|43523.7|5
1730895250000|2024-11-06 12:14:10|43549.8|43529.8|43546.8|43526.8|43554.3|43534.3|43546.8|43526.8|3
1730895260000|2024-11-06 12:14:20|43547.3|43527.3|43546.8|43526.8|43549.3|43529.3|43544.3|43524.3|9
1730895270000|2024-11-06 12:14:30|43544.3|43524.3|43551.8|43531.8|43551.8|43531.8|43544.3|43524.3|6
1730895280000|2024-11-06 12:14:40|43552.3|43532.3|43564.3|43544.3|43569.3|43549.3|43549.3|43529.3|15
1730895290000|2024-11-06 12:14:50|43561.8|43541.8|43554.3|43534.3|43561.8|43541.8|43549.3|43529.3|2
1730895300000|2024-11-06 12:15:00|43553.7|43533.7|43556.8|43536.8|43561.8|43541.8|43552.3|43532.3|2
1730895310000|2024-11-06 12:15:10|43556.2|43536.2|43549.3|43529.3|43556.2|43536.2|43549.3|43529.3|16
1730895320000|2024-11-06 12:15:20|43549.8|43529.8|43549.3|43529.3|43551.8|43531.8|43549.3|43529.3|1
1730895330000|2024-11-06 12:15:30|43551.8|43531.8|43559.3|43539.3|43559.3|43539.3|43551.8|43531.8|2
1730895340000|2024-11-06 12:15:40|43558.7|43538.7|43564.3|43544.3|43569.3|43549.3|43558.7|43538.7|3
1730895350000|2024-11-06 12:15:50|43566.8|43546.8|43574.3|43554.3|43574.3|43554.3|43566.8|43546.8|9
1730895360000|2024-11-06 12:16:00|43569.3|43549.3|43561.8|43541.8|43571.8|43551.8|43561.8|43541.8|6
1730895370000|2024-11-06 12:16:10|43562.3|43542.3|43561.8|43541.8|43562.3|43542.3|43561.8|43541.8|1
1730895380000|2024-11-06 12:16:20|43561.2|43541.2|43553.7|43533.7|43561.2|43541.2|43553.7|43533.7|7
1730895390000|2024-11-06 12:16:30|43554.3|43534.3|43569.3|43549.3|43571.8|43551.8|43554.3|43534.3|1
1730895400000|2024-11-06 12:16:40|43571.8|43551.8|43571.2|43551.2|43571.8|43551.8|43569.3|43549.3|4
1730895410000|2024-11-06 12:16:50|43571.8|43551.8|43566.2|43546.2|43576.2|43556.2|43566.2|43546.2|9
1730895420000|2024-11-06 12:17:00|43565.7|43545.7|43566.2|43546.2|43568.7|43548.7|43561.2|43541.2|6
1730895430000|2024-11-06 12:17:10|43563.7|43543.7|43566.2|43546.2|43566.2|43546.2|43561.2|43541.2|3
1730895440000|2024-11-06 12:17:20|43565.7|43545.7|43560.1|43540.1|43565.7|43545.7|43560.1|43540.1|1
1730895450000|2024-11-06 12:17:30|43560.7|43540.7|43561.2|43541.2|43561.2|43541.2|43558.2|43538.2|4
1730895460000|2024-11-06 12:17:40|43556.2|43536.2|43551.2|43531.2|43556.2|43536.2|43548.7|43528.7|6
1730895470000|2024-11-06 12:17:50|43546.2|43526.2|43553.7|43533.7|43553.7|43533.7|43546.2|43526.2|10
1730895480000|2024-11-06 12:18:00|43551.2|43531.2|43545.7|43525.7|43553.7|43533.7|43545.7|43525.7|6
1730895490000|2024-11-06 12:18:10|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|3
1730895500000|2024-11-06 12:18:20|43551.2|43531.2|43548.7|43528.7|43551.2|43531.2|43548.7|43528.7|2
1730895510000|2024-11-06 12:18:30|43549.3|43529.3|43538.7|43518.7|43551.2|43531.2|43538.7|43518.7|4
1730895520000|2024-11-06 12:18:40|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43532.6|43512.6|13
1730895530000|2024-11-06 12:18:50|43536.2|43516.2|43531.2|43511.2|43536.2|43516.2|43531.2|43511.2|1
1730895540000|2024-11-06 12:19:00|43528.7|43508.7|43531.2|43511.2|43538.7|43518.7|43523.7|43503.7|25
1730895550000|2024-11-06 12:19:10|43528.2|43508.2|43521.2|43501.2|43528.7|43508.7|43521.2|43501.2|14
1730895560000|2024-11-06 12:19:20|43520.7|43500.7|43529.3|43509.3|43529.3|43509.3|43516.2|43496.2|29
1730895570000|2024-11-06 12:19:30|43529.8|43509.8|43539.3|43519.3|43539.3|43519.3|43529.8|43509.8|5
1730895580000|2024-11-06 12:19:40|43540.4|43520.4|43540.1|43520.1|43542.3|43522.3|43540.1|43520.1|32
1730895590000|2024-11-06 12:19:50|43539.6|43519.6|43540.1|43520.1|43542.6|43522.6|43535.1|43515.1|5
1730895600000|2024-11-06 12:20:00|43537.6|43517.6|43525.1|43505.1|43537.6|43517.6|43525.1|43505.1|6
1730895610000|2024-11-06 12:20:10|43524.6|43504.6|43512.6|43492.6|43524.6|43504.6|43512.6|43492.6|11
1730895620000|2024-11-06 12:20:20|43510.1|43490.1|43507.6|43487.6|43512.6|43492.6|43506.5|43486.5|4
1730895630000|2024-11-06 12:20:30|43510.1|43490.1|43505.1|43485.1|43510.1|43490.1|43505.1|43485.1|4
1730895640000|2024-11-06 12:20:40|43499.6|43479.6|43495.1|43475.1|43499.6|43479.6|43495.1|43475.1|3
1730895650000|2024-11-06 12:20:50|43497.6|43477.6|43495.1|43475.1|43497.6|43477.6|43495.1|43475.1|0
1730895660000|2024-11-06 12:21:00|43492.6|43472.6|43492.6|43472.6|43496.2|43476.2|43489.6|43469.6|9
1730895670000|2024-11-06 12:21:10|43490.1|43470.1|43495.7|43475.7|43497.6|43477.6|43490.1|43470.1|6
1730895680000|2024-11-06 12:21:20|43497.1|43477.1|43500.1|43480.1|43500.1|43480.1|43495.1|43475.1|11
1730895690000|2024-11-06 12:21:30|43502.6|43482.6|43490.1|43470.1|43502.6|43482.6|43490.1|43470.1|16
1730895700000|2024-11-06 12:21:40|43489.6|43469.6|43490.1|43470.1|43495.1|43475.1|43487.6|43467.6|14
1730895710000|2024-11-06 12:21:50|43490.7|43470.7|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|7
1730895720000|2024-11-06 12:22:00|43490.7|43470.7|43492.6|43472.6|43497.6|43477.6|43490.1|43470.1|14
1730895730000|2024-11-06 12:22:10|43493.2|43473.2|43490.1|43470.1|43495.1|43475.1|43490.1|43470.1|9
1730895740000|2024-11-06 12:22:20|43492.6|43472.6|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|29
1730895750000|2024-11-06 12:22:30|43487.1|43467.1|43482.6|43462.6|43487.1|43467.1|43477.6|43457.6|11
1730895760000|2024-11-06 12:22:40|43483.2|43463.2|43480.1|43460.1|43483.2|43463.2|43480.1|43460.1|11
1730895770000|2024-11-06 12:22:50|43479.6|43459.6|43485.1|43465.1|43485.1|43465.1|43477.6|43457.6|2
1730895780000|2024-11-06 12:23:00|43485.7|43465.7|43485.1|43465.1|43492.6|43472.6|43485.1|43465.1|4
1730895790000|2024-11-06 12:23:10|43482.6|43462.6|43487.6|43467.6|43490.1|43470.1|43482.6|43462.6|0
1730895800000|2024-11-06 12:23:20|43488.2|43468.2|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|2
1730895810000|2024-11-06 12:23:30|43488.2|43468.2|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|6
1730895820000|2024-11-06 12:23:40|43488.2|43468.2|43479.6|43459.6|43490.1|43470.1|43477.1|43457.1|5
1730895830000|2024-11-06 12:23:50|43475.1|43455.1|43490.1|43470.1|43490.1|43470.1|43475.1|43455.1|16
1730895840000|2024-11-06 12:24:00|43490.7|43470.7|43490.1|43470.1|43495.1|43475.1|43490.1|43470.1|4
1730895850000|2024-11-06 12:24:10|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|10
1730895860000|2024-11-06 12:24:20|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|2
1730895870000|2024-11-06 12:24:30|43495.1|43475.1|43498.2|43478.2|43498.2|43478.2|43495.1|43475.1|237
1730895880000|2024-11-06 12:24:40|43496.2|43476.2|43495.1|43475.1|43496.2|43476.2|43493.2|43473.2|4
1730895890000|2024-11-06 12:24:50|43495.7|43475.7|43492.6|43472.6|43495.7|43475.7|43492.6|43472.6|7
1730895900000|2024-11-06 12:25:00|43492.1|43472.1|43487.1|43467.1|43492.1|43472.1|43484.6|43464.6|7
1730895910000|2024-11-06 12:25:10|43489|43469|43484.6|43464.6|43489|43469|43480.7|43460.7|8
1730895920000|2024-11-06 12:25:20|43482.1|43462.1|43479.6|43459.6|43484.6|43464.6|43479.6|43459.6|1
1730895930000|2024-11-06 12:25:30|43482.1|43462.1|43482.1|43462.1|43484.6|43464.6|43482.1|43462.1|9
1730895940000|2024-11-06 12:25:40|43482.6|43462.6|43474|43454|43486.5|43466.5|43474|43454|9
1730895950000|2024-11-06 12:25:50|43476|43456|43471.5|43451.5|43476.5|43456.5|43471.5|43451.5|25
1730895960000|2024-11-06 12:26:00|43469|43449|43474|43454|43476.5|43456.5|43466.5|43446.5|7
1730895970000|2024-11-06 12:26:10|43472.1|43452.1|43474|43454|43474|43454|43469|43449|10
1730895980000|2024-11-06 12:26:20|43473.5|43453.5|43471.5|43451.5|43474|43454|43469|43449|1
1730895990000|2024-11-06 12:26:30|43469|43449|43466.5|43446.5|43469|43449|43464|43444|18
1730896000000|2024-11-06 12:26:40|43468.5|43448.5|43469|43449|43469|43449|43466.5|43446.5|7
1730896010000|2024-11-06 12:26:50|43469.6|43449.6|43471.5|43451.5|43471.5|43451.5|43469.6|43449.6|1
1730896020000|2024-11-06 12:27:00|43469|43449|43468.5|43448.5|43469|43449|43466.5|43446.5|7
1730896030000|2024-11-06 12:27:10|43469.6|43449.6|43461.5|43441.5|43471.5|43451.5|43456.5|43436.5|18
1730896040000|2024-11-06 12:27:20|43462.1|43442.1|43464|43444|43464|43444|43459.6|43439.6|4
1730896050000|2024-11-06 12:27:30|43463.5|43443.5|43466.5|43446.5|43469|43449|43461.5|43441.5|4
1730896060000|2024-11-06 12:27:40|43469|43449|43480.1|43460.1|43480.1|43460.1|43466.5|43446.5|7
1730896070000|2024-11-06 12:27:50|43484|43464|43482.6|43462.6|43489|43469|43480.1|43460.1|23
1730896080000|2024-11-06 12:28:00|43480.1|43460.1|43472.6|43452.6|43480.1|43460.1|43470.1|43450.1|11
1730896090000|2024-11-06 12:28:10|43473.2|43453.2|43460.1|43440.1|43475.1|43455.1|43460.1|43440.1|30
1730896100000|2024-11-06 12:28:20|43457.6|43437.6|43417.6|43397.6|43457.6|43437.6|43417.6|43397.6|8
1730896110000|2024-11-06 12:28:30|43418.2|43398.2|43419.6|43399.6|43422.6|43402.6|43417.6|43397.6|15
1730896120000|2024-11-06 12:28:40|43417.6|43397.6|43422.1|43402.1|43422.1|43402.1|43414|43394|21
1730896130000|2024-11-06 12:28:50|43424.6|43404.6|43434|43414|43436.5|43416.5|43424.6|43404.6|17
1730896140000|2024-11-06 12:29:00|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43427.1|43407.1|8
1730896150000|2024-11-06 12:29:10|43430.1|43410.1|43419|43399|43430.1|43410.1|43416|43396|20
1730896160000|2024-11-06 12:29:20|||||||||35
1730896170000|2024-11-06 12:29:30|43421.5|43401.5|43427.6|43407.6|43429.6|43409.6|43421.5|43401.5|25
1730896180000|2024-11-06 12:29:40|43428.2|43408.2|43422.6|43402.6|43429.6|43409.6|43422.6|43402.6|4
1730896190000|2024-11-06 12:29:50|43425.7|43405.7|43432.6|43412.6|43432.6|43412.6|43425.7|43405.7|70
1730896200000|2024-11-06 12:30:00|43433.2|43413.2|43430.1|43410.1|43436.3|43416.3|43428.2|43408.2|14
1730896210000|2024-11-06 12:30:10|43430.7|43410.7|43412.7|43392.7|43432.1|43412.1|43409.6|43389.6|27
1730896220000|2024-11-06 12:30:20|43409.6|43389.6|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|25
1730896230000|2024-11-06 12:30:30|43409.6|43389.6|43409.6|43389.6|43414|43394|43409|43389|26
1730896240000|2024-11-06 12:30:40|43412.1|43392.1|43427.1|43407.1|43427.1|43407.1|43412.1|43392.1|9
1730896250000|2024-11-06 12:30:50|43427.7|43407.7|43432.7|43412.7|43432.7|43412.7|43426.5|43406.5|14
1730896260000|2024-11-06 12:31:00|43435.2|43415.2|43434|43414|43435.7|43415.7|43431.5|43411.5|12
1730896270000|2024-11-06 12:31:10|43434.6|43414.6|43414.6|43394.6|43434.6|43414.6|43412.1|43392.1|25
1730896280000|2024-11-06 12:31:20|43415.2|43395.2|43410.2|43390.2|43419.6|43399.6|43410.2|43390.2|9
1730896290000|2024-11-06 12:31:30|43412.1|43392.1|43419.6|43399.6|43427.1|43407.1|43412.1|43392.1|18
1730896300000|2024-11-06 12:31:40|43419|43399|43410.7|43390.7|43419|43399|43409|43389|45
1730896310000|2024-11-06 12:31:50|43412.7|43392.7|43414|43394|43414|43394|43409.6|43389.6|19
1730896320000|2024-11-06 12:32:00|43411|43391|43397.1|43377.1|43411|43391|43397.1|43377.1|12
1730896330000|2024-11-06 12:32:10|43396.5|43376.5|43350.7|43330.7|43400.2|43380.2|43335.2|43315.2|96
1730896340000|2024-11-06 12:32:20|43348.8|43328.8|43354.6|43334.6|43356.5|43336.5|43348.2|43328.2|36
1730896350000|2024-11-06 12:32:30|43355.2|43335.2|43352.1|43332.1|43356.5|43336.5|43345.2|43325.2|14
1730896360000|2024-11-06 12:32:40|43351.5|43331.5|43347.1|43327.1|43352.1|43332.1|43344|43324|15
1730896370000|2024-11-06 12:32:50|43346.5|43326.5|43322.1|43302.1|43346.5|43326.5|43322.1|43302.1|30
1730896380000|2024-11-06 12:33:00|43262.1|43242.1|43249.6|43229.6|43262.1|43242.1|43221.5|43201.5|138
1730896390000|2024-11-06 12:33:10|43247.1|43227.1|43267.1|43247.1|43269.6|43249.6|43247.1|43227.1|58
1730896400000|2024-11-06 12:33:20|43266.5|43246.5|43241.5|43221.5|43267.1|43247.1|43239.6|43219.6|46
1730896410000|2024-11-06 12:33:30|43242.1|43222.1|43256.6|43236.6|43256.6|43236.6|43231.5|43211.5|54
1730896420000|2024-11-06 12:33:40|43258.5|43238.5|43226.6|43206.6|43258.5|43238.5|43226.6|43206.6|40
1730896430000|2024-11-06 12:33:50|43226|43206|43239.1|43219.1|43241.6|43221.6|43221.6|43201.6|43
1730896440000|2024-11-06 12:34:00|43238.5|43218.5|43244.1|43224.1|43246.6|43226.6|43233.5|43213.5|20
1730896450000|2024-11-06 12:34:10|43244.6|43224.6|43248.5|43228.5|43255.4|43235.4|43244.1|43224.1|12
1730896460000|2024-11-06 12:34:20|43244.1|43224.1|43244.1|43224.1|43247.9|43227.9|43229.1|43209.1|21
1730896470000|2024-11-06 12:34:30|43246.6|43226.6|43249.6|43229.6|43251.6|43231.6|43241.6|43221.6|36
1730896480000|2024-11-06 12:34:40|43250.2|43230.2|43257.1|43237.1|43257.1|43237.1|43249.6|43229.6|13
1730896490000|2024-11-06 12:34:50|43259.6|43239.6|43259.1|43239.1|43263.5|43243.5|43256.6|43236.6|27
1730896500000|2024-11-06 12:35:00|43261|43241|43266.6|43246.6|43269.1|43249.1|43246.6|43226.6|28
1730896510000|2024-11-06 12:35:10|43264.1|43244.1|43279.1|43259.1|43279.1|43259.1|43264.1|43244.1|25
1730896520000|2024-11-06 12:35:20|43279.6|43259.6|43281|43261|43296.6|43276.6|43279.6|43259.6|52
1730896530000|2024-11-06 12:35:30|43283.5|43263.5|43276|43256|43287.1|43267.1|43274.1|43254.1|20
1730896540000|2024-11-06 12:35:40|43276.6|43256.6|43276.6|43256.6|43279.1|43259.1|43274.1|43254.1|16
1730896550000|2024-11-06 12:35:50|43268.5|43248.5|43295.7|43275.7|43295.7|43275.7|43266.6|43246.6|16
1730896560000|2024-11-06 12:36:00|43292.7|43272.7|43295.7|43275.7|43297.7|43277.7|43275.2|43255.2|18
1730896570000|2024-11-06 12:36:10|43297.7|43277.7|43285.2|43265.2|43297.7|43277.7|43285.2|43265.2|8
1730896580000|2024-11-06 12:36:20|43285.7|43265.7|43285.2|43265.2|43290.2|43270.2|43280.2|43260.2|25
1730896590000|2024-11-06 12:36:30|43284.6|43264.6|43270.2|43250.2|43284.6|43264.6|43270.2|43250.2|17
1730896600000|2024-11-06 12:36:40|43272.7|43252.7|43285.7|43265.7|43285.7|43265.7|43265.2|43245.2|14
1730896610000|2024-11-06 12:36:50|43287.7|43267.7|43282.7|43262.7|43290.2|43270.2|43280.2|43260.2|6
1730896620000|2024-11-06 12:37:00|43283.2|43263.2|43292.7|43272.7|43293.2|43273.2|43280.7|43260.7|25
1730896630000|2024-11-06 12:37:10|43292.1|43272.1|43280.7|43260.7|43292.1|43272.1|43280.7|43260.7|21
1730896640000|2024-11-06 12:37:20|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43280.2|43260.2|1
1730896650000|2024-11-06 12:37:30|43284.6|43264.6|43282.7|43262.7|43285.2|43265.2|43280.2|43260.2|17
1730896660000|2024-11-06 12:37:40|43282.1|43262.1|43287.1|43267.1|43287.7|43267.7|43279.6|43259.6|5
1730896670000|2024-11-06 12:37:50|43284.6|43264.6|43287.7|43267.7|43288.2|43268.2|43275.2|43255.2|20
1730896680000|2024-11-06 12:38:00|43290.2|43270.2|43292.7|43272.7|43292.7|43272.7|43285.2|43265.2|30
1730896690000|2024-11-06 12:38:10|43294.6|43274.6|43290.2|43270.2|43295.2|43275.2|43290.2|43270.2|10
1730896700000|2024-11-06 12:38:20|43290.7|43270.7|43307.7|43287.7|43308.8|43288.8|43290.2|43270.2|22
1730896710000|2024-11-06 12:38:30|43308.2|43288.2|43308.8|43288.8|43310.2|43290.2|43306.3|43286.3|51
1730896720000|2024-11-06 12:38:40|43313.2|43293.2|43313.8|43293.8|43316.8|43296.8|43313.2|43293.2|16
1730896730000|2024-11-06 12:38:50|43314.3|43294.3|43303.8|43283.8|43314.3|43294.3|43301.3|43281.3|28
1730896740000|2024-11-06 12:39:00|43304.4|43284.4|43311.3|43291.3|43311.3|43291.3|43303.8|43283.8|7
1730896750000|2024-11-06 12:39:10|43310.7|43290.7|43309.4|43289.4|43314.4|43294.4|43308.8|43288.8|18
1730896760000|2024-11-06 12:39:20|43311.9|43291.9|43321.3|43301.3|43324.4|43304.4|43311.3|43291.3|10
1730896770000|2024-11-06 12:39:30|43320.7|43300.7|43320.7|43300.7|43323.8|43303.8|43320.7|43300.7|12
1730896780000|2024-11-06 12:39:40|43321.3|43301.3|43319.9|43299.9|43323.8|43303.8|43313.2|43293.2|26
1730896790000|2024-11-06 12:39:50|43321.9|43301.9|43320.2|43300.2|43329.4|43309.4|43320.2|43300.2|23
1730896800000|2024-11-06 12:40:00|43318.2|43298.2|43336.9|43316.9|43336.9|43316.9|43311.3|43291.3|27
1730896810000|2024-11-06 12:40:10|43341.3|43321.3|43349.4|43329.4|43349.4|43329.4|43341.3|43321.3|9
1730896820000|2024-11-06 12:40:20|43348.8|43328.8|43342.4|43322.4|43348.8|43328.8|43342.4|43322.4|5
1730896830000|2024-11-06 12:40:30|43343|43323|43342.4|43322.4|43347.4|43327.4|43342.4|43322.4|12
1730896840000|2024-11-06 12:40:40|43341.9|43321.9|43329.4|43309.4|43341.9|43321.9|43329.4|43309.4|16
1730896850000|2024-11-06 12:40:50|43329.9|43309.9|43327.4|43307.4|43329.9|43309.9|43322.4|43302.4|8
1730896860000|2024-11-06 12:41:00|43328|43308|43339.9|43319.9|43339.9|43319.9|43324.4|43304.4|37
1730896870000|2024-11-06 12:41:10|43339.4|43319.4|43338|43318|43339.4|43319.4|43334.4|43314.4|12
1730896880000|2024-11-06 12:41:20|43337.4|43317.4|43334.4|43314.4|43337.4|43317.4|43334.4|43314.4|20
1730896890000|2024-11-06 12:41:30|43336.9|43316.9|43329.4|43309.4|43336.9|43316.9|43329.4|43309.4|7
1730896900000|2024-11-06 12:41:40|43326.9|43306.9|43314.4|43294.4|43326.9|43306.9|43314.4|43294.4|6
1730896910000|2024-11-06 12:41:50|43309.4|43289.4|43306.9|43286.9|43309.4|43289.4|43306.9|43286.9|7
1730896920000|2024-11-06 12:42:00|43313|43293|43318|43298|43318.5|43298.5|43313|43293|12
1730896930000|2024-11-06 12:42:10|43318.5|43298.5|43323.5|43303.5|43323.5|43303.5|43318|43298|11
1730896940000|2024-11-06 12:42:20|43323|43303|43321.3|43301.3|43324.9|43304.9|43321.3|43301.3|11
1730896950000|2024-11-06 12:42:30|43319.4|43299.4|43324.4|43304.4|43324.9|43304.9|43319.4|43299.4|0
1730896960000|2024-11-06 12:42:40|43323.8|43303.8|43316.9|43296.9|43323.8|43303.8|43314.4|43294.4|4
1730896970000|2024-11-06 12:42:50|43314.4|43294.4|43314.4|43294.4|43316.9|43296.9|43314.4|43294.4|1
1730896980000|2024-11-06 12:43:00|43314.9|43294.9|43314.9|43294.9|43317.4|43297.4|43314.4|43294.4|4
1730896990000|2024-11-06 12:43:10|43314.4|43294.4|43295.8|43275.8|43314.4|43294.4|43295.8|43275.8|4
1730897000000|2024-11-06 12:43:20|43296.3|43276.3|43297.4|43277.4|43298.5|43278.5|43291.9|43271.9|14
1730897010000|2024-11-06 12:43:30|43298.5|43278.5|43305.5|43285.5|43305.5|43285.5|43297.4|43277.4|2
1730897020000|2024-11-06 12:43:40|43307.4|43287.4|43307.4|43287.4|43308.5|43288.5|43304.4|43284.4|10
1730897030000|2024-11-06 12:43:50|43306.9|43286.9|43310.5|43290.5|43310.5|43290.5|43306.9|43286.9|6
1730897040000|2024-11-06 12:44:00|43313|43293|43308.5|43288.5|43313|43293|43308|43288|56
1730897050000|2024-11-06 12:44:10|43309.1|43289.1|43317.7|43297.7|43317.7|43297.7|43309.1|43289.1|12
1730897060000|2024-11-06 12:44:20|43322.1|43302.1|43319.6|43299.6|43327.1|43307.1|43319.6|43299.6|8
1730897070000|2024-11-06 12:44:30|43320.2|43300.2|43334.7|43314.7|43334.7|43314.7|43320.2|43300.2|8
1730897080000|2024-11-06 12:44:40|43343.5|43323.5|43339.7|43319.7|43344.7|43324.7|43339.1|43319.1|11
1730897090000|2024-11-06 12:44:50|43337.7|43317.7|43342.2|43322.2|43342.2|43322.2|43337.2|43317.2|11
1730897100000|2024-11-06 12:45:00|43343.3|43323.3|43344.7|43324.7|43347.2|43327.2|43342.2|43322.2|4
1730897110000|2024-11-06 12:45:10|43344.1|43324.1|43362.2|43342.2|43362.2|43342.2|43342.2|43322.2|9
1730897120000|2024-11-06 12:45:20|43364.7|43344.7|43362.2|43342.2|43365.2|43345.2|43359.7|43339.7|5
1730897130000|2024-11-06 12:45:30|43361.6|43341.6|43362.7|43342.7|43362.7|43342.7|43354.7|43334.7|5
1730897140000|2024-11-06 12:45:40|43370.2|43350.2|43374.7|43354.7|43377.2|43357.2|43369.7|43349.7|11
1730897150000|2024-11-06 12:45:50|43372.2|43352.2|43377.2|43357.2|43377.2|43357.2|43367.7|43347.7|14
1730897160000|2024-11-06 12:46:00|43379.1|43359.1|43372.2|43352.2|43379.1|43359.1|43369.7|43349.7|5
1730897170000|2024-11-06 12:46:10|43373.3|43353.3|43374.7|43354.7|43377.7|43357.7|43372.2|43352.2|9
1730897180000|2024-11-06 12:46:20|43374.1|43354.1|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|3
1730897190000|2024-11-06 12:46:30|43377.7|43357.7|43392.2|43372.2|43392.2|43372.2|43377.7|43357.7|10
1730897200000|2024-11-06 12:46:40|43392.7|43372.7|43399.7|43379.7|43402.2|43382.2|43392.2|43372.2|17
1730897210000|2024-11-06 12:46:50|43402.2|43382.2|43407.2|43387.2|43407.2|43387.2|43397.2|43377.2|5
1730897220000|2024-11-06 12:47:00|43404.7|43384.7|43389.7|43369.7|43414.7|43394.7|43389.7|43369.7|23
1730897230000|2024-11-06 12:47:10|43389.1|43369.1|43384.1|43364.1|43389.1|43369.1|43382.2|43362.2|9
1730897240000|2024-11-06 12:47:20|43382.2|43362.2|43382.7|43362.7|43382.7|43362.7|43377.2|43357.2|7
1730897250000|2024-11-06 12:47:30|43389.7|43369.7|43404.7|43384.7|43404.7|43384.7|43389.7|43369.7|3
1730897260000|2024-11-06 12:47:40|43404.1|43384.1|43397.2|43377.2|43404.1|43384.1|43397.2|43377.2|8
1730897270000|2024-11-06 12:47:50|43394.7|43374.7|43389.7|43369.7|43394.7|43374.7|43384.7|43364.7|3
1730897280000|2024-11-06 12:48:00|43387.2|43367.2|43387.2|43367.2|43392.2|43372.2|43387.2|43367.2|4
1730897290000|2024-11-06 12:48:10|43386.6|43366.6|43374.7|43354.7|43386.6|43366.6|43374.7|43354.7|2
1730897300000|2024-11-06 12:48:20|43375.2|43355.2|43371.6|43351.6|43377.2|43357.2|43371.6|43351.6|14
1730897310000|2024-11-06 12:48:30|43369.7|43349.7|43359.7|43339.7|43369.7|43349.7|43359.7|43339.7|4
1730897320000|2024-11-06 12:48:40|43357.2|43337.2|43357.7|43337.7|43357.7|43337.7|43354.7|43334.7|4
1730897330000|2024-11-06 12:48:50|43357.2|43337.2|43359.7|43339.7|43365.2|43345.2|43356.6|43336.6|4
1730897340000|2024-11-06 12:49:00|43359.1|43339.1|43334.7|43314.7|43359.1|43339.1|43334.1|43314.1|26
1730897350000|2024-11-06 12:49:10|43332.7|43312.7|43342.2|43322.2|43345.2|43325.2|43332.2|43312.2|17
1730897360000|2024-11-06 12:49:20|43339.7|43319.7|43345.2|43325.2|43345.2|43325.2|43339.7|43319.7|8
1730897370000|2024-11-06 12:49:30|43347.2|43327.2|43337.2|43317.2|43349.7|43329.7|43337.2|43317.2|10
1730897380000|2024-11-06 12:49:40|43332.2|43312.2|43329.7|43309.7|43334.7|43314.7|43327.2|43307.2|4
1730897390000|2024-11-06 12:49:50|43329.1|43309.1|43329.1|43309.1|43329.7|43309.7|43329.1|43309.1|7
1730897400000|2024-11-06 12:50:00|43329.7|43309.7|43319.1|43299.1|43329.7|43309.7|43319.1|43299.1|7
1730897410000|2024-11-06 12:50:10|43317.2|43297.2|43325.2|43305.2|43325.2|43305.2|43314.1|43294.1|9
1730897420000|2024-11-06 12:50:20|43322.7|43302.7|43314.7|43294.7|43325.8|43305.8|43314.7|43294.7|21
1730897430000|2024-11-06 12:50:30|43314.1|43294.1|43314.7|43294.7|43314.7|43294.7|43313.6|43293.6|4
1730897440000|2024-11-06 12:50:40|43314.1|43294.1|43317.2|43297.2|43317.2|43297.2|43314.1|43294.1|3
1730897450000|2024-11-06 12:50:50|43317.7|43297.7|43328.3|43308.3|43328.3|43308.3|43317.7|43297.7|4
1730897460000|2024-11-06 12:51:00|43332.2|43312.2|43332.7|43312.7|43332.7|43312.7|43329.7|43309.7|18
1730897470000|2024-11-06 12:51:10|43332.2|43312.2|43329.7|43309.7|43332.7|43312.7|43329.7|43309.7|3
1730897480000|2024-11-06 12:51:20|43330.2|43310.2|43314.1|43294.1|43332.2|43312.2|43311.6|43291.6|12
1730897490000|2024-11-06 12:51:30|43311.6|43291.6|43312.7|43292.7|43312.7|43292.7|43309.7|43289.7|9
1730897500000|2024-11-06 12:51:40|43315.2|43295.2|43309.7|43289.7|43315.2|43295.2|43309.7|43289.7|11
1730897510000|2024-11-06 12:51:50|43309.1|43289.1|43292.2|43272.2|43309.1|43289.1|43292.2|43272.2|3
1730897520000|2024-11-06 12:52:00|43292.7|43272.7|43299.7|43279.7|43299.7|43279.7|43292.2|43272.2|7
1730897530000|2024-11-06 12:52:10|43297.7|43277.7|43297.7|43277.7|43300.2|43280.2|43294.7|43274.7|5
1730897540000|2024-11-06 12:52:20|43298.3|43278.3|43297.2|43277.2|43300.2|43280.2|43297.2|43277.2|5
1730897550000|2024-11-06 12:52:30|43297.7|43277.7|43287.2|43267.2|43300.2|43280.2|43285.2|43265.2|10
1730897560000|2024-11-06 12:52:40|43287.7|43267.7|43289.7|43269.7|43289.7|43269.7|43287.7|43267.7|5
1730897570000|2024-11-06 12:52:50|43289.1|43269.1|43274.7|43254.7|43289.1|43269.1|43274.7|43254.7|13
1730897580000|2024-11-06 12:53:00|43277.2|43257.2|43282.7|43262.7|43282.7|43262.7|43274.1|43254.1|6
1730897590000|2024-11-06 12:53:10|43287.2|43267.2|43287.7|43267.7|43290.8|43270.8|43287.2|43267.2|8
1730897600000|2024-11-06 12:53:20|43287.2|43267.2|43274.7|43254.7|43287.2|43267.2|43274.1|43254.1|22
1730897610000|2024-11-06 12:53:30|43274.1|43254.1|43257.2|43237.2|43274.7|43254.7|43254.7|43234.7|17
1730897620000|2024-11-06 12:53:40|43254.7|43234.7|43262.7|43242.7|43265.2|43245.2|43254.7|43234.7|18
1730897630000|2024-11-06 12:53:50|43263.3|43243.3|43259.7|43239.7|43263.3|43243.3|43252.2|43232.2|12
1730897640000|2024-11-06 12:54:00|43262.7|43242.7|43263.6|43243.6|43268.6|43248.6|43262.2|43242.2|22
1730897650000|2024-11-06 12:54:10|43266.1|43246.1|43284.7|43264.7|43285.8|43265.8|43266.1|43246.1|15
1730897660000|2024-11-06 12:54:20|43282.2|43262.2|43259.7|43239.7|43287.2|43267.2|43259.7|43239.7|10
1730897670000|2024-11-06 12:54:30|43262.2|43242.2|43264.1|43244.1|43264.1|43244.1|43252.7|43232.7|4
1730897680000|2024-11-06 12:54:40|43264.7|43244.7|43282.7|43262.7|43282.7|43262.7|43264.7|43244.7|19
1730897690000|2024-11-06 12:54:50|43283.3|43263.3|43301.4|43281.4|43301.4|43281.4|43283.3|43263.3|14
1730897700000|2024-11-06 12:55:00|43301.9|43281.9|43318.3|43298.3|43320.8|43300.8|43301.9|43281.9|39
1730897710000|2024-11-06 12:55:10|43320.8|43300.8|43315.8|43295.8|43326.4|43306.4|43310.8|43290.8|18
1730897720000|2024-11-06 12:55:20|43320.8|43300.8|43319.7|43299.7|43325.8|43305.8|43319.7|43299.7|13
1730897730000|2024-11-06 12:55:30|43317.2|43297.2|43312.7|43292.7|43324.7|43304.7|43312.2|43292.2|3
1730897740000|2024-11-06 12:55:40|43312.2|43292.2|43307.2|43287.2|43312.7|43292.7|43307.2|43287.2|7
1730897750000|2024-11-06 12:55:50|43307.7|43287.7|43302.7|43282.7|43308.3|43288.3|43302.7|43282.7|3
1730897760000|2024-11-06 12:56:00|43300.2|43280.2|43302.7|43282.7|43302.7|43282.7|43297.2|43277.2|9
1730897770000|2024-11-06 12:56:10|43302.2|43282.2|43300.8|43280.8|43302.2|43282.2|43297.7|43277.7|3
1730897780000|2024-11-06 12:56:20|43301.4|43281.4|43295.2|43275.2|43305.8|43285.8|43295.2|43275.2|13
1730897790000|2024-11-06 12:56:30|43293.3|43273.3|43290.8|43270.8|43295.8|43275.8|43285.8|43265.8|15
1730897800000|2024-11-06 12:56:40|43291.4|43271.4|43300.8|43280.8|43304.4|43284.4|43291.4|43271.4|5
1730897810000|2024-11-06 12:56:50|43303.3|43283.3|43306.4|43286.4|43306.4|43286.4|43303.3|43283.3|5
1730897820000|2024-11-06 12:57:00|43303.9|43283.9|43298.3|43278.3|43304.4|43284.4|43298.3|43278.3|8
1730897830000|2024-11-06 12:57:10|43293.3|43273.3|43275.8|43255.8|43293.3|43273.3|43275.8|43255.8|4
1730897840000|2024-11-06 12:57:20|43275.3|43255.3|43273.3|43253.3|43277.8|43257.8|43273.3|43253.3|15
1730897850000|2024-11-06 12:57:30|43274.4|43254.4|43284.4|43264.4|43284.4|43264.4|43274.4|43254.4|29
1730897860000|2024-11-06 12:57:40|43285|43265|43289.4|43269.4|43289.4|43269.4|43285|43265|10
1730897870000|2024-11-06 12:57:50|43286.9|43266.9|43286.4|43266.4|43286.9|43266.9|43284.4|43264.4|4
1730897880000|2024-11-06 12:58:00|43285.8|43265.8|43273.3|43253.3|43285.8|43265.8|43270.8|43250.8|8
1730897890000|2024-11-06 12:58:10|43270.8|43250.8|43272.8|43252.8|43275.3|43255.3|43270.3|43250.3|8
1730897900000|2024-11-06 12:58:20|43273.3|43253.3|43277.8|43257.8|43277.8|43257.8|43270.3|43250.3|8
1730897910000|2024-11-06 12:58:30|43272.8|43252.8|43245.3|43225.3|43272.8|43252.8|43242.2|43222.2|41
1730897920000|2024-11-06 12:58:40|43243.3|43223.3|43257.8|43237.8|43257.8|43237.8|43240.8|43220.8|8
1730897930000|2024-11-06 12:58:50|43254.7|43234.7|43250.3|43230.3|43255.3|43235.3|43250.3|43230.3|4
1730897940000|2024-11-06 12:59:00|43251.1|43231.1|43260.8|43240.8|43273.3|43253.3|43251.1|43231.1|23
1730897950000|2024-11-06 12:59:10|43263.3|43243.3|43277.8|43257.8|43277.8|43257.8|43262.2|43242.2|20
1730897960000|2024-11-06 12:59:20|43275.3|43255.3|43275.3|43255.3|43277.8|43257.8|43270.8|43250.8|13
1730897970000|2024-11-06 12:59:30|43277.2|43257.2|43270.3|43250.3|43277.8|43257.8|43270.3|43250.3|7
1730897980000|2024-11-06 12:59:40|43269.7|43249.7|43262.8|43242.8|43269.7|43249.7|43257.8|43237.8|10
1730897990000|2024-11-06 12:59:50|43267.8|43247.8|43273.3|43253.3|43278.9|43258.9|43267.8|43247.8|15
1730898000000|2024-11-06 13:00:00|43272.8|43252.8|43253.3|43233.3|43287.8|43267.8|43222.8|43202.8|137
1730898010000|2024-11-06 13:00:10|43257.8|43237.8|43235.8|43215.8|43268.9|43248.9|43232.8|43212.8|52
1730898020000|2024-11-06 13:00:20|43235.3|43215.3|43243.3|43223.3|43261.9|43241.9|43220.3|43200.3|62
1730898030000|2024-11-06 13:00:30|43242.8|43222.8|43238.3|43218.3|43243.3|43223.3|43223.3|43203.3|21
1730898040000|2024-11-06 13:00:40|43235.8|43215.8|43235.8|43215.8|43243.3|43223.3|43233.9|43213.9|29
1730898050000|2024-11-06 13:00:50|43238.3|43218.3|43214.2|43194.2|43238.9|43218.9|43214.2|43194.2|60
1730898060000|2024-11-06 13:01:00|43208.3|43188.3|43149.7|43129.7|43208.3|43188.3|43149.7|43129.7|98
1730898070000|2024-11-06 13:01:10|43149.2|43129.2|43088.6|43068.6|43157.2|43137.2|43087.5|43067.5|127
1730898080000|2024-11-06 13:01:20|43091.7|43071.7|43074.7|43054.7|43094.7|43074.7|43062.2|43042.2|118
1730898090000|2024-11-06 13:01:30|43072.8|43052.8|43091.7|43071.7|43108.6|43088.6|43070.3|43050.3|67
1730898100000|2024-11-06 13:01:40|43089.7|43069.7|43075.5|43055.5|43089.7|43069.7|43075.5|43055.5|32
1730898110000|2024-11-06 13:01:50|43076.1|43056.1|43064.2|43044.2|43078.6|43058.6|43063|43043|59
1730898120000|2024-11-06 13:02:00|43061.1|43041.1|43083.6|43063.6|43090.5|43070.5|43061.1|43041.1|60
1730898130000|2024-11-06 13:02:10|43078.6|43058.6|43104.2|43084.2|43109.2|43089.2|43076.1|43056.1|131
1730898140000|2024-11-06 13:02:20|43101.1|43081.1|43088.6|43068.6|43106.1|43086.1|43086.1|43066.1|53
1730898150000|2024-11-06 13:02:30|43086.7|43066.7|43061.7|43041.7|43091.1|43071.1|43060.5|43040.5|40
1730898160000|2024-11-06 13:02:40|43063.6|43043.6|43065.5|43045.5|43068.6|43048.6|43052.5|43032.5|83
1730898170000|2024-11-06 13:02:50|43065|43045|43090|43070|43090|43070|43061.9|43041.9|32
1730898180000|2024-11-06 13:03:00|43087.5|43067.5|43095|43075|43095|43075|43077.5|43057.5|36
1730898190000|2024-11-06 13:03:10|43095.5|43075.5|43089.4|43069.4|43112.5|43092.5|43089.4|43069.4|45
1730898200000|2024-11-06 13:03:20|43088.9|43068.9|43076.9|43056.9|43088.9|43068.9|43062.5|43042.5|31
1730898210000|2024-11-06 13:03:30|43075|43055|43077.5|43057.5|43082.5|43062.5|43068|43048|18
1730898220000|2024-11-06 13:03:40|43080|43060|43072.5|43052.5|43092.5|43072.5|43072.5|43052.5|25
1730898230000|2024-11-06 13:03:50|43070|43050|43072.5|43052.5|43072.5|43052.5|43055|43035|33
1730898240000|2024-11-06 13:04:00|43070|43050|43065|43045|43075|43055|43060.6|43040.6|18
1730898250000|2024-11-06 13:04:10|43067.5|43047.5|43070.6|43050.6|43070.6|43050.6|43062.5|43042.5|14
1730898260000|2024-11-06 13:04:20|43071.1|43051.1|43083.1|43063.1|43083.1|43063.1|43070|43050|27
1730898270000|2024-11-06 13:04:30|43083.6|43063.6|43062.5|43042.5|43090.6|43070.6|43062.5|43042.5|45
1730898280000|2024-11-06 13:04:40|43060|43040|43072.5|43052.5|43075|43055|43057.5|43037.5|16
1730898290000|2024-11-06 13:04:50|43070|43050|43085|43065|43085|43065|43065.6|43045.6|17
1730898300000|2024-11-06 13:05:00|43087.5|43067.5|43070|43050|43090|43070|43066.9|43046.9|18
1730898310000|2024-11-06 13:05:10|43072.5|43052.5|43102.5|43082.5|43110|43090|43067.5|43047.5|42
1730898320000|2024-11-06 13:05:20|43103.1|43083.1|43085|43065|43108.1|43088.1|43082.5|43062.5|15
1730898330000|2024-11-06 13:05:30|43085.6|43065.6|43091.1|43071.1|43092.5|43072.5|43083.1|43063.1|56
1730898340000|2024-11-06 13:05:40|43093.1|43073.1|43090|43070|43095|43075|43087.5|43067.5|37
1730898350000|2024-11-06 13:05:50|43089.4|43069.4|43075.6|43055.6|43090|43070|43070.6|43050.6|10
1730898360000|2024-11-06 13:06:00|43077.5|43057.5|43070|43050|43078.1|43058.1|43065|43045|18
1730898370000|2024-11-06 13:06:10|43072.5|43052.5|43070|43050|43084.4|43064.4|43067.5|43047.5|9
1730898380000|2024-11-06 13:06:20|43067.5|43047.5|43092.5|43072.5|43093.1|43073.1|43067.5|43047.5|21
1730898390000|2024-11-06 13:06:30|43095|43075|43102.5|43082.5|43110|43090|43095|43075|27
1730898400000|2024-11-06 13:06:40|43103.1|43083.1|43117.5|43097.5|43119.4|43099.4|43103.1|43083.1|34
1730898410000|2024-11-06 13:06:50|43115|43095|43115|43095|43115|43095|43105|43085|17
1730898420000|2024-11-06 13:07:00|43117.5|43097.5|43125.6|43105.6|43128.1|43108.1|43115|43095|22
1730898430000|2024-11-06 13:07:10|43127.5|43107.5|43150|43130|43150|43130|43127.5|43107.5|21
1730898440000|2024-11-06 13:07:20|43147.5|43127.5|43157.5|43137.5|43160|43140|43143.1|43123.1|33
1730898450000|2024-11-06 13:07:30|43157|43137|43157.5|43137.5|43165|43145|43155.6|43135.6|28
1730898460000|2024-11-06 13:07:40|43157|43137|43165|43145|43165|43145|43147.5|43127.5|22
1730898470000|2024-11-06 13:07:50|43167.5|43147.5|43190|43170|43190|43170|43167.5|43147.5|17
1730898480000|2024-11-06 13:08:00|43196.1|43176.1|43192.5|43172.5|43207.5|43187.5|43192.5|43172.5|39
1730898490000|2024-11-06 13:08:10|43195|43175|43202.5|43182.5|43203.9|43183.9|43187.5|43167.5|40
1730898500000|2024-11-06 13:08:20|43202|43182|43200|43180|43202.5|43182.5|43195|43175|26
1730898510000|2024-11-06 13:08:30|43202|43182|43207.5|43187.5|43212.5|43192.5|43200|43180|23
1730898520000|2024-11-06 13:08:40|43207|43187|43173.1|43153.1|43207|43187|43173.1|43153.1|29
1730898530000|2024-11-06 13:08:50|43175|43155|43160|43140|43175|43155|43160|43140|44
1730898540000|2024-11-06 13:09:00|43155|43135|43158.1|43138.1|43160|43140|43140|43120|31
1730898550000|2024-11-06 13:09:10|43160|43140|43140|43120|43162.5|43142.5|43140|43120|14
1730898560000|2024-11-06 13:09:20|43140.6|43120.6|43150|43130|43155|43135|43140|43120|17
1730898570000|2024-11-06 13:09:30|43148.1|43128.1|43152.5|43132.5|43152.5|43132.5|43147.5|43127.5|9
1730898580000|2024-11-06 13:09:40|43153.1|43133.1|43150|43130|43153.1|43133.1|43145.6|43125.6|15
1730898590000|2024-11-06 13:09:50|43150.6|43130.6|43142|43122|43155|43135|43142|43122|15
1730898600000|2024-11-06 13:10:00|43142.5|43122.5|43162|43142|43165|43145|43142.5|43122.5|45
1730898610000|2024-11-06 13:10:10|43162.5|43142.5|43152.5|43132.5|43162.5|43142.5|43152.5|43132.5|22
1730898620000|2024-11-06 13:10:20|43152|43132|43157|43137|43158.1|43138.1|43152|43132|25
1730898630000|2024-11-06 13:10:30|43157.5|43137.5|43150|43130|43158.1|43138.1|43150|43130|10
1730898640000|2024-11-06 13:10:40|43152.5|43132.5|43155|43135|43155|43135|43152.5|43132.5|11
1730898650000|2024-11-06 13:10:50|43159.5|43139.5|43165|43145|43167|43147|43155|43135|27
1730898660000|2024-11-06 13:11:00|43167.5|43147.5|43180|43160|43180|43160|43167.5|43147.5|15
1730898670000|2024-11-06 13:11:10|43179.5|43159.5|43207.5|43187.5|43209.5|43189.5|43178.6|43158.6|20
1730898680000|2024-11-06 13:11:20|43207|43187|43202.5|43182.5|43215|43195|43200|43180|13
1730898690000|2024-11-06 13:11:30|43203.1|43183.1|43175|43155|43210|43190|43175|43155|84
1730898700000|2024-11-06 13:11:40|43177.5|43157.5|43185|43165|43185|43165|43172.5|43152.5|22
1730898710000|2024-11-06 13:11:50|43184.5|43164.5|43210|43190|43213.1|43193.1|43182.5|43162.5|192
1730898720000|2024-11-06 13:12:00|43208.9|43188.9|43195|43175|43208.9|43188.9|43195|43175|45
1730898730000|2024-11-06 13:12:10|43194.5|43174.5|43172.5|43152.5|43194.5|43174.5|43172|43152|24
1730898740000|2024-11-06 13:12:20|43172|43152|43170.6|43150.6|43172|43152|43147.5|43127.5|30
1730898750000|2024-11-06 13:12:30|43167|43147|43182.5|43162.5|43182.5|43162.5|43163.1|43143.1|61
1730898760000|2024-11-06 13:12:40|43185|43165|43185.6|43165.6|43187.5|43167.5|43177.5|43157.5|12
1730898770000|2024-11-06 13:12:50|43185|43165|43165|43145|43197.5|43177.5|43165|43145|40
1730898780000|2024-11-06 13:13:00|43170|43150|43165|43145|43172.5|43152.5|43150|43130|21
1730898790000|2024-11-06 13:13:10|43163.9|43143.9|43153.1|43133.1|43163.9|43143.9|43147.5|43127.5|16
1730898800000|2024-11-06 13:13:20|43156.1|43136.1|43177.5|43157.5|43177.5|43157.5|43156.1|43136.1|44
1730898810000|2024-11-06 13:13:30|43178.1|43158.1|43160|43140|43180|43160|43159.5|43139.5|15
1730898820000|2024-11-06 13:13:40|43159.5|43139.5|43150|43130|43159.5|43139.5|43147.5|43127.5|69
1730898830000|2024-11-06 13:13:50|43150.6|43130.6|43157.5|43137.5|43157.5|43137.5|43147.5|43127.5|25
1730898840000|2024-11-06 13:14:00|43160.6|43140.6|43145|43125|43165|43145|43137.5|43117.5|64
1730898850000|2024-11-06 13:14:10|43142.5|43122.5|43127.5|43107.5|43142.5|43122.5|43125.6|43105.6|7
1730898860000|2024-11-06 13:14:20|43125|43105|43127.5|43107.5|43127.5|43107.5|43122.5|43102.5|15
1730898870000|2024-11-06 13:14:30|43132.5|43112.5|43121.1|43101.1|43137.5|43117.5|43118.6|43098.6|25
1730898880000|2024-11-06 13:14:40|43118.6|43098.6|43110|43090|43121.4|43101.4|43110|43090|7
1730898890000|2024-11-06 13:14:50|43110.6|43090.6|43135.6|43115.6|43135.6|43115.6|43110.6|43090.6|41
1730898900000|2024-11-06 13:15:00|43135|43115|43113.9|43093.9|43138.1|43118.1|43113.9|43093.9|131
1730898910000|2024-11-06 13:15:10|43118.9|43098.9|43118.9|43098.9|43126.4|43106.4|43118.9|43098.9|6
1730898920000|2024-11-06 13:15:20|43119.5|43099.5|43121.4|43101.4|43123.9|43103.9|43118.9|43098.9|15
1730898930000|2024-11-06 13:15:30|43123.9|43103.9|43123.9|43103.9|43128.9|43108.9|43118.9|43098.9|20
1730898940000|2024-11-06 13:15:40|43121.4|43101.4|43121.4|43101.4|43128.9|43108.9|43113.9|43093.9|32
1730898950000|2024-11-06 13:15:50|43119.5|43099.5|43116.4|43096.4|43123.9|43103.9|43116.4|43096.4|21
1730898960000|2024-11-06 13:16:00|43118.9|43098.9|43113.9|43093.9|43118.9|43098.9|43103.9|43083.9|39
1730898970000|2024-11-06 13:16:10|43118.9|43098.9|43113.9|43093.9|43126.4|43106.4|43113.9|43093.9|39
1730898980000|2024-11-06 13:16:20|43111.4|43091.4|43103.9|43083.9|43116.4|43096.4|43103.9|43083.9|60
1730898990000|2024-11-06 13:16:30|43100.9|43080.9|43103.4|43083.4|43103.9|43083.9|43092|43072|95
1730899000000|2024-11-06 13:16:40|43100.9|43080.9|43106.4|43086.4|43111.4|43091.4|43096.4|43076.4|72
1730899010000|2024-11-06 13:16:50|43107|43087|43101.4|43081.4|43113.9|43093.9|43096.4|43076.4|34
1730899020000|2024-11-06 13:17:00|43103.4|43083.4|43101.4|43081.4|43103.4|43083.4|43093.9|43073.9|25
1730899030000|2024-11-06 13:17:10|43100.9|43080.9|43100.9|43080.9|43106.4|43086.4|43096.4|43076.4|20
1730899040000|2024-11-06 13:17:20|43098.4|43078.4|43090.9|43070.9|43101.4|43081.4|43090.3|43070.3|26
1730899050000|2024-11-06 13:17:30|43091.4|43071.4|43089.5|43069.5|43093.9|43073.9|43088.4|43068.4|22
1730899060000|2024-11-06 13:17:40|43091.4|43071.4|43091.4|43071.4|43093.9|43073.9|43078.9|43058.9|19
1730899070000|2024-11-06 13:17:50|43088.9|43068.9|43091.4|43071.4|43093.4|43073.4|43086.4|43066.4|11
1730899080000|2024-11-06 13:18:00|43093.9|43073.9|43085.9|43065.9|43093.9|43073.9|43085.9|43065.9|15
1730899090000|2024-11-06 13:18:10|43083.9|43063.9|43084.5|43064.5|43084.5|43064.5|43076.4|43056.4|45
1730899100000|2024-11-06 13:18:20|43082|43062|43070|43050|43082.5|43062.5|43070|43050|36
1730899110000|2024-11-06 13:18:30|43069.5|43049.5|43063.1|43043.1|43069.5|43049.5|43057.5|43037.5|31
1730899120000|2024-11-06 13:18:40|43062|43042|43060.6|43040.6|43062.5|43042.5|43055|43035|20
1730899130000|2024-11-06 13:18:50|43062.5|43042.5|43065|43045|43065|43045|43060|43040|15
1730899140000|2024-11-06 13:19:00|43065.6|43045.6|43077.5|43057.5|43094.5|43074.5|43065.6|43045.6|27
1730899150000|2024-11-06 13:19:10|43078.1|43058.1|43087.6|43067.6|43090|43070|43075|43055|22
1730899160000|2024-11-06 13:19:20|43088.1|43068.1|43105.1|43085.1|43105.1|43085.1|43085.1|43065.1|20
1730899170000|2024-11-06 13:19:30|43105.6|43085.6|43115.6|43095.6|43117.6|43097.6|43105.1|43085.1|14
1730899180000|2024-11-06 13:19:40|43119.5|43099.5|43133.1|43113.1|43135.6|43115.6|43119.5|43099.5|41
1730899190000|2024-11-06 13:19:50|43133.7|43113.7|43127.6|43107.6|43137.6|43117.6|43127.6|43107.6|34
1730899200000|2024-11-06 13:20:00|43128.7|43108.7|43119.5|43099.5|43131.4|43111.4|43115.1|43095.1|51
1730899210000|2024-11-06 13:20:10|43115.1|43095.1|43135.1|43115.1|43135.1|43115.1|43112|43092|49
1730899220000|2024-11-06 13:20:20|43140.1|43120.1|43155.1|43135.1|43155.1|43135.1|43140.1|43120.1|57
1730899230000|2024-11-06 13:20:30|43160.1|43140.1|43170.1|43150.1|43175.1|43155.1|43160.1|43140.1|47
1730899240000|2024-11-06 13:20:40|43172.6|43152.6|43180.1|43160.1|43180.1|43160.1|43172.6|43152.6|17
1730899250000|2024-11-06 13:20:50|43177.6|43157.6|43177|43157|43185.1|43165.1|43177|43157|23
1730899260000|2024-11-06 13:21:00|43175.1|43155.1|43195.1|43175.1|43207.6|43187.6|43174.5|43154.5|24
1730899270000|2024-11-06 13:21:10|43197.6|43177.6|43194.5|43174.5|43200.1|43180.1|43194.5|43174.5|17
1730899280000|2024-11-06 13:21:20|43192.6|43172.6|43182.6|43162.6|43192.6|43172.6|43175.1|43155.1|25
1730899290000|2024-11-06 13:21:30|43183.1|43163.1|43200.1|43180.1|43210.1|43190.1|43182.6|43162.6|23
1730899300000|2024-11-06 13:21:40|43199.5|43179.5|43175.1|43155.1|43199.5|43179.5|43175.1|43155.1|29
1730899310000|2024-11-06 13:21:50|43172.6|43152.6|43138.1|43118.1|43172.6|43152.6|43132.6|43112.6|49
1730899320000|2024-11-06 13:22:00|43137.6|43117.6|43155.1|43135.1|43155.6|43135.6|43137.6|43117.6|14
1730899330000|2024-11-06 13:22:10|43154.5|43134.5|43155.1|43135.1|43157.6|43137.6|43150.6|43130.6|9
1730899340000|2024-11-06 13:22:20|43152.6|43132.6|43142.6|43122.6|43152.6|43132.6|43137.6|43117.6|16
1730899350000|2024-11-06 13:22:30|43145.1|43125.1|43147.6|43127.6|43155.1|43135.1|43142.6|43122.6|18
1730899360000|2024-11-06 13:22:40|43150.1|43130.1|43149.5|43129.5|43150.1|43130.1|43144.5|43124.5|226
1730899370000|2024-11-06 13:22:50|43149|43129|43147.6|43127.6|43149.5|43129.5|43135.1|43115.1|30
1730899380000|2024-11-06 13:23:00|43150.1|43130.1|43149.5|43129.5|43155.1|43135.1|43147|43127|13
1730899390000|2024-11-06 13:23:10|43147.6|43127.6|43172.6|43152.6|43172.6|43152.6|43147.6|43127.6|6
1730899400000|2024-11-06 13:23:20|43170.1|43150.1|43162.6|43142.6|43172.6|43152.6|43162.6|43142.6|25
1730899410000|2024-11-06 13:23:30|43160.1|43140.1|43162.6|43142.6|43162.6|43142.6|43152.6|43132.6|5
1730899420000|2024-11-06 13:23:40|43160.1|43140.1|43177.6|43157.6|43177.6|43157.6|43160.1|43140.1|15
1730899430000|2024-11-06 13:23:50|43180.1|43160.1|43180.1|43160.1|43182.6|43162.6|43175.1|43155.1|31
1730899440000|2024-11-06 13:24:00|43179.5|43159.5|43177.6|43157.6|43190.1|43170.1|43177.6|43157.6|39
1730899450000|2024-11-06 13:24:10|43175.6|43155.6|43180.1|43160.1|43182.6|43162.6|43175.1|43155.1|10
1730899460000|2024-11-06 13:24:20|43177.6|43157.6|43180.1|43160.1|43180.1|43160.1|43177.6|43157.6|10
1730899470000|2024-11-06 13:24:30|43185.1|43165.1|43182.6|43162.6|43185.1|43165.1|43182|43162|7
1730899480000|2024-11-06 13:24:40|43180.1|43160.1|43180.1|43160.1|43182.6|43162.6|43177.6|43157.6|40
1730899490000|2024-11-06 13:24:50|43182|43162|43178.1|43158.1|43184.5|43164.5|43177.6|43157.6|30
1730899500000|2024-11-06 13:25:00|43180.1|43160.1|43150.1|43130.1|43180.1|43160.1|43150.1|43130.1|56
1730899510000|2024-11-06 13:25:10|43147.6|43127.6|43160.1|43140.1|43162.6|43142.6|43144.5|43124.5|15
1730899520000|2024-11-06 13:25:20|43159.5|43139.5|43168.1|43148.1|43168.1|43148.1|43157.6|43137.6|13
1730899530000|2024-11-06 13:25:30|43170.6|43150.6|43170.1|43150.1|43175.1|43155.1|43170.1|43150.1|9
1730899540000|2024-11-06 13:25:40|43172.6|43152.6|43170.1|43150.1|43172.6|43152.6|43167.6|43147.6|10
1730899550000|2024-11-06 13:25:50|43167.6|43147.6|43167.6|43147.6|43172.6|43152.6|43162.6|43142.6|9
1730899560000|2024-11-06 13:26:00|43167|43147|43162.6|43142.6|43167.6|43147.6|43160.1|43140.1|11
1730899570000|2024-11-06 13:26:10|43165.1|43145.1|43150.1|43130.1|43165.1|43145.1|43145.1|43125.1|19
1730899580000|2024-11-06 13:26:20|43147.6|43127.6|43150.1|43130.1|43150.6|43130.6|43147.6|43127.6|6
1730899590000|2024-11-06 13:26:30|43150.6|43130.6|43145.1|43125.1|43152.6|43132.6|43142.6|43122.6|12
1730899600000|2024-11-06 13:26:40|43140.1|43120.1|43141.5|43121.5|43145.1|43125.1|43140.1|43120.1|20
1730899610000|2024-11-06 13:26:50|43139.5|43119.5|43135.6|43115.6|43142.6|43122.6|43135.6|43115.6|9
1730899620000|2024-11-06 13:27:00|43135.1|43115.1|43139.5|43119.5|43142.6|43122.6|43130.6|43110.6|23
1730899630000|2024-11-06 13:27:10|43142.6|43122.6|43137.6|43117.6|43145.1|43125.1|43137.6|43117.6|12
1730899640000|2024-11-06 13:27:20|43140.1|43120.1|43144.5|43124.5|43145.1|43125.1|43137.6|43117.6|23
1730899650000|2024-11-06 13:27:30|43142.6|43122.6|43157.6|43137.6|43157.6|43137.6|43142.6|43122.6|15
1730899660000|2024-11-06 13:27:40|43155.1|43135.1|43162.6|43142.6|43162.6|43142.6|43155.1|43135.1|8
1730899670000|2024-11-06 13:27:50|43165.1|43145.1|43170.1|43150.1|43170.1|43150.1|43160.6|43140.6|11
1730899680000|2024-11-06 13:28:00|43170.6|43150.6|43187.6|43167.6|43187.6|43167.6|43170.6|43150.6|111
1730899690000|2024-11-06 13:28:10|43187|43167|43175.1|43155.1|43187|43167|43175.1|43155.1|13
1730899700000|2024-11-06 13:28:20|43175.6|43155.6|43167.6|43147.6|43177|43157|43165.6|43145.6|20
1730899710000|2024-11-06 13:28:30|43167|43147|43162.6|43142.6|43169.5|43149.5|43162.6|43142.6|8
1730899720000|2024-11-06 13:28:40|43160.1|43140.1|43165.1|43145.1|43167.6|43147.6|43160.1|43140.1|19
1730899730000|2024-11-06 13:28:50|43170.1|43150.1|43167.6|43147.6|43175.1|43155.1|43167.6|43147.6|49
1730899740000|2024-11-06 13:29:00|43168.1|43148.1|43165.6|43145.6|43170.6|43150.6|43165.6|43145.6|7
1730899750000|2024-11-06 13:29:10|43163.7|43143.7|43166.2|43146.2|43166.2|43146.2|43163.7|43143.7|4
1730899760000|2024-11-06 13:29:20|43163.7|43143.7|43176.2|43156.2|43176.2|43156.2|43161.2|43141.2|23
1730899770000|2024-11-06 13:29:30|43176.8|43156.8|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|12
1730899780000|2024-11-06 13:29:40|43173.7|43153.7|43178.1|43158.1|43178.7|43158.7|43173.7|43153.7|4
1730899790000|2024-11-06 13:29:50|43178.7|43158.7|43168.7|43148.7|43178.7|43158.7|43168.7|43148.7|11
1730899800000|2024-11-06 13:30:00|43166.8|43146.8|43146.2|43126.2|43166.8|43146.8|43142.3|43122.3|31
1730899810000|2024-11-06 13:30:10|43141.2|43121.2|43134.5|43114.5|43143.7|43123.7|43134.5|43114.5|13
1730899820000|2024-11-06 13:30:20|43135.1|43115.1|43140.6|43120.6|43142.6|43122.6|43134.5|43114.5|48
1730899830000|2024-11-06 13:30:30|43142.6|43122.6|43110.1|43090.1|43145.1|43125.1|43110.1|43090.1|36
1730899840000|2024-11-06 13:30:40|43110.6|43090.6|43100.6|43080.6|43112.6|43092.6|43097.6|43077.6|10
1730899850000|2024-11-06 13:30:50|43102.6|43082.6|43102.6|43082.6|43107|43087|43095.1|43075.1|15
1730899860000|2024-11-06 13:31:00|43100.1|43080.1|43094.5|43074.5|43100.1|43080.1|43094.5|43074.5|11
1730899870000|2024-11-06 13:31:10|43095.1|43075.1|43097|43077|43100.1|43080.1|43095.1|43075.1|23
1730899880000|2024-11-06 13:31:20|43095.1|43075.1|43087|43067|43095.1|43075.1|43085.1|43065.1|15
1730899890000|2024-11-06 13:31:30|43085.1|43065.1|43100.1|43080.1|43102.6|43082.6|43085.1|43065.1|26
1730899900000|2024-11-06 13:31:40|43097.6|43077.6|43090.1|43070.1|43097.6|43077.6|43090.1|43070.1|9
1730899910000|2024-11-06 13:31:50|43085.1|43065.1|43085.1|43065.1|43090.1|43070.1|43085.1|43065.1|9
1730899920000|2024-11-06 13:32:00|43082.6|43062.6|43090.1|43070.1|43090.1|43070.1|43082.6|43062.6|19
1730899930000|2024-11-06 13:32:10|43087.6|43067.6|43075.1|43055.1|43090.1|43070.1|43075.1|43055.1|27
1730899940000|2024-11-06 13:32:20|43077|43057|43075.1|43055.1|43077|43057|43070.7|43050.7|77
1730899950000|2024-11-06 13:32:30|43074.5|43054.5|43072|43052|43075.1|43055.1|43072|43052|56
1730899960000|2024-11-06 13:32:40|43072.6|43052.6|43072|43052|43075.1|43055.1|43072|43052|7
1730899970000|2024-11-06 13:32:50|43072.6|43052.6|43079.5|43059.5|43080.1|43060.1|43072.6|43052.6|65
1730899980000|2024-11-06 13:33:00|43082|43062|43067.6|43047.6|43082|43062|43067.6|43047.6|76
1730899990000|2024-11-06 13:33:10|43066.5|43046.5|43061.5|43041.5|43066.5|43046.5|43057|43037|16
1730900000000|2024-11-06 13:33:20|43062|43042|43069|43049|43069|43049|43057|43037|42
1730900010000|2024-11-06 13:33:30|43067|43047|43076.5|43056.5|43076.5|43056.5|43066.5|43046.5|8
1730900020000|2024-11-06 13:33:40|43074|43054|43074|43054|43075.9|43055.9|43069|43049|14
1730900030000|2024-11-06 13:33:50|43073.4|43053.4|43069|43049|43074|43054|43064|43044|10
1730900040000|2024-11-06 13:34:00|43067|43047|43064|43044|43069|43049|43061.5|43041.5|10
1730900050000|2024-11-06 13:34:10|43066.5|43046.5|43065.9|43045.9|43069|43049|43063.4|43043.4|24
1730900060000|2024-11-06 13:34:20|43064|43044|43056.5|43036.5|43064|43044|43056.5|43036.5|12
1730900070000|2024-11-06 13:34:30|43058.4|43038.4|43064|43044|43064.5|43044.5|43058.4|43038.4|37
1730900080000|2024-11-06 13:34:40|43066.5|43046.5|43064|43044|43066.5|43046.5|43061.5|43041.5|6
1730900090000|2024-11-06 13:34:50|43062.1|43042.1|43064|43044|43064|43044|43062.1|43042.1|10
1730900100000|2024-11-06 13:35:00|43061.5|43041.5|43054|43034|43064|43044|43054|43034|35
1730900110000|2024-11-06 13:35:10|43051.5|43031.5|43059|43039|43059|43039|43051.5|43031.5|13
1730900120000|2024-11-06 13:35:20|43059.6|43039.6|43064|43044|43064|43044|43059|43039|27
1730900130000|2024-11-06 13:35:30|||||||||13
1730900140000|2024-11-06 13:35:40|43063.4|43043.4|43061.5|43041.5|43064|43044|43059|43039|12
1730900150000|2024-11-06 13:35:50|43063.4|43043.4|43064|43044|43064|43044|43059|43039|21
1730900160000|2024-11-06 13:36:00|43061.5|43041.5|43064|43044|43066.5|43046.5|43061.5|43041.5|27
1730900170000|2024-11-06 13:36:10|43061.5|43041.5|43066.5|43046.5|43066.5|43046.5|43054|43034|42
1730900180000|2024-11-06 13:36:20|43065.9|43045.9|43059|43039|43066.5|43046.5|43059|43039|16
1730900190000|2024-11-06 13:36:30|43054|43034|43054|43034|43054|43034|43046.5|43026.5|21
1730900200000|2024-11-06 13:36:40|43052.1|43032.1|43046.5|43026.5|43054|43034|43046.5|43026.5|13
1730900210000|2024-11-06 13:36:50|43044|43024|43051.5|43031.5|43054|43034|43039|43019|39
1730900220000|2024-11-06 13:37:00|43049|43029|43046.5|43026.5|43055.9|43035.9|43040.9|43020.9|66
1730900230000|2024-11-06 13:37:10|43044|43024|43047.1|43027.1|43049|43029|43042.1|43022.1|10
1730900240000|2024-11-06 13:37:20|43049|43029|43066.5|43046.5|43069|43049|43044|43024|26
1730900250000|2024-11-06 13:37:30|43069|43049|43074|43054|43074|43054|43069|43049|17
1730900260000|2024-11-06 13:37:40|43073.5|43053.5|43061.5|43041.5|43073.5|43053.5|43059|43039|17
1730900270000|2024-11-06 13:37:50|43059.6|43039.6|43051.5|43031.5|43059.6|43039.6|43051.5|43031.5|12
1730900280000|2024-11-06 13:38:00|43054|43034|43054|43034|43057.1|43037.1|43054|43034|4
1730900290000|2024-11-06 13:38:10|43053.5|43033.5|43051|43031|43054|43034|43051|43031|9
1730900300000|2024-11-06 13:38:20|43049|43029|43039|43019|43049|43029|43036.5|43016.5|16
1730900310000|2024-11-06 13:38:30|43036.5|43016.5|43034|43014|43039|43019|43034|43014|24
1730900320000|2024-11-06 13:38:40|43032.9|43012.9|43029|43009|43034|43014|43025.4|43005.4|27
1730900330000|2024-11-06 13:38:50|43030.1|43010.1|43029|43009|43034.6|43014.6|43024|43004|30
1730900340000|2024-11-06 13:39:00|43026.5|43006.5|43039|43019|43042.1|43022.1|43026.5|43006.5|50
1730900350000|2024-11-06 13:39:10|43036.5|43016.5|43043.5|43023.5|43043.5|43023.5|43036.5|43016.5|14
1730900360000|2024-11-06 13:39:20|43044|43024|43044|43024|43046.5|43026.5|43041.5|43021.5|5
1730900370000|2024-11-06 13:39:30|43046.5|43026.5|43044|43024|43051.5|43031.5|43044|43024|29
1730900380000|2024-11-06 13:39:40|43043.5|43023.5|43034|43014|43043.5|43023.5|43034|43014|18
1730900390000|2024-11-06 13:39:50|43031.5|43011.5|43034|43014|43035.1|43015.1|43031.5|43011.5|20
1730900400000|2024-11-06 13:40:00|43032.9|43012.9|43024|43004|43032.9|43012.9|43014|42994|33
1730900410000|2024-11-06 13:40:10|43021.5|43001.5|43014|42994|43021.5|43001.5|43014|42994|19
1730900420000|2024-11-06 13:40:20|43009|42989|43021.5|43001.5|43021.5|43001.5|43008.5|42988.5|49
1730900430000|2024-11-06 13:40:30|43021|43001|43009|42989|43021.5|43001.5|43009|42989|16
1730900440000|2024-11-06 13:40:40|43011.5|42991.5|43034|43014|43034|43014|43009|42989|31
1730900450000|2024-11-06 13:40:50|43039|43019|43032.9|43012.9|43039.6|43019.6|43031|43011|34
1730900460000|2024-11-06 13:41:00|43029|43009|43024|43004|43034|43014|43024|43004|13
1730900470000|2024-11-06 13:41:10|43022.9|43002.9|43021.5|43001.5|43022.9|43002.9|43014|42994|20
1730900480000|2024-11-06 13:41:20|43022.1|43002.1|43039.6|43019.6|43039.6|43019.6|43021.5|43001.5|12
1730900490000|2024-11-06 13:41:30|43039|43019|43054|43034|43054|43034|43039|43019|23
1730900500000|2024-11-06 13:41:40|43051.5|43031.5|43054|43034|43054|43034|43049|43029|10
1730900510000|2024-11-06 13:41:50|43055.1|43035.1|43059|43039|43061.5|43041.5|43055.1|43035.1|9
1730900520000|2024-11-06 13:42:00|43056.5|43036.5|43064|43044|43066.5|43046.5|43056.5|43036.5|30
1730900530000|2024-11-06 13:42:10|43061.5|43041.5|43029|43009|43061.5|43041.5|43029|43009|20
1730900540000|2024-11-06 13:42:20|43028.5|43008.5|43024|43004|43028.5|43008.5|43024|43004|22
1730900550000|2024-11-06 13:42:30|43021.5|43001.5|43024|43004|43024.6|43004.6|43019|42999|7
1730900560000|2024-11-06 13:42:40|43021.5|43001.5|43019|42999|43024|43004|43019|42999|8
1730900570000|2024-11-06 13:42:50|43016.5|42996.5|43014|42994|43019|42999|43014|42994|14
1730900580000|2024-11-06 13:43:00|43016.5|42996.5|43019|42999|43021.5|43001.5|43014|42994|18
1730900590000|2024-11-06 13:43:10|43016.5|42996.5|43016.5|42996.5|43016.5|42996.5|43011|42991|29
1730900600000|2024-11-06 13:43:20|43014|42994|43021.5|43001.5|43034|43014|43014|42994|74
1730900610000|2024-11-06 13:43:30|43019.6|42999.6|43021.5|43001.5|43021.5|43001.5|43013.5|42993.5|15
1730900620000|2024-11-06 13:43:40|43021|43001|43024|43004|43026.5|43006.5|43019|42999|4
1730900630000|2024-11-06 13:43:50|43029|43009|43029|43009|43031.5|43011.5|43029|43009|27
1730900640000|2024-11-06 13:44:00|43028.5|43008.5|43024.6|43004.6|43029|43009|43021.5|43001.5|17
1730900650000|2024-11-06 13:44:10|43025.1|43005.1|43015.1|42995.1|43025.1|43005.1|43015.1|42995.1|3
1730900660000|2024-11-06 13:44:20|43015.7|42995.7|43012.6|42992.6|43017.6|42997.6|43010.7|42990.7|15
1730900670000|2024-11-06 13:44:30|43012.1|42992.1|43010.1|42990.1|43012.1|42992.1|43007.1|42987.1|14
1730900680000|2024-11-06 13:44:40|43012.1|42992.1|43015.1|42995.1|43020.1|43000.1|43010.1|42990.1|6
1730900690000|2024-11-06 13:44:50|43014.6|42994.6|42990.1|42970.1|43014.6|42994.6|42987.6|42967.6|35
1730900700000|2024-11-06 13:45:00|42989.6|42969.6|42970.7|42950.7|42989.6|42969.6|42967.6|42947.6|62
1730900710000|2024-11-06 13:45:10|42972.6|42952.6|42960.1|42940.1|42975.1|42955.1|42960.1|42940.1|45
1730900720000|2024-11-06 13:45:20|42957.6|42937.6|42960.1|42940.1|42960.1|42940.1|42952.6|42932.6|36
1730900730000|2024-11-06 13:45:30|42955.1|42935.1|42957.1|42937.1|42959|42939|42954|42934|81
1730900740000|2024-11-06 13:45:40|42956.5|42936.5|42951|42931|42957.1|42937.1|42951|42931|41
1730900750000|2024-11-06 13:45:50|42949|42929|42954|42934|42956.5|42936.5|42942.1|42922.1|40
1730900760000|2024-11-06 13:46:00|42950.4|42930.4|42949|42929|42954.6|42934.6|42948.5|42928.5|21
1730900770000|2024-11-06 13:46:10|42949.6|42929.6|42954|42934|42954|42934|42949.6|42929.6|20
1730900780000|2024-11-06 13:46:20|42954.6|42934.6|42954|42934|42954.6|42934.6|42949|42929|25
1730900790000|2024-11-06 13:46:30|42957.9|42937.9|42976.5|42956.5|42976.5|42956.5|42957.9|42937.9|25
1730900800000|2024-11-06 13:46:40|42979|42959|42966|42946|42979|42959|42966|42946|13
1730900810000|2024-11-06 13:46:50|42968.5|42948.5|42978.5|42958.5|42979|42959|42968.5|42948.5|10
1730900820000|2024-11-06 13:47:00|42976.5|42956.5|42973.5|42953.5|42976.5|42956.5|42969|42949|15
1730900830000|2024-11-06 13:47:10|42971.5|42951.5|42981.5|42961.5|42984|42964|42971.5|42951.5|32
1730900840000|2024-11-06 13:47:20|42979|42959|43014.6|42994.6|43014.6|42994.6|42979|42959|26
1730900850000|2024-11-06 13:47:30|43013.5|42993.5|43014|42994|43016.5|42996.5|43011.5|42991.5|21
1730900860000|2024-11-06 13:47:40|43011.5|42991.5|43004|42984|43011.5|42991.5|43004|42984|14
1730900870000|2024-11-06 13:47:50|43006.5|42986.5|43001.5|42981.5|43006.5|42986.5|43001|42981|15
1730900880000|2024-11-06 13:48:00|43002.1|42982.1|42999|42979|43009|42989|42996.5|42976.5|7
1730900890000|2024-11-06 13:48:10|42996.5|42976.5|43006.5|42986.5|43006.5|42986.5|42994|42974|17
1730900900000|2024-11-06 13:48:20|43007.1|42987.1|43009|42989|43014|42994|43007.1|42987.1|9
1730900910000|2024-11-06 13:48:30|43008.5|42988.5|42999|42979|43008.5|42988.5|42998.5|42978.5|10
1730900920000|2024-11-06 13:48:40|42998.5|42978.5|42980.4|42960.4|42998.5|42978.5|42980.4|42960.4|19
1730900930000|2024-11-06 13:48:50|42978.5|42958.5|42982.1|42962.1|42982.1|42962.1|42976|42956|27
1730900940000|2024-11-06 13:49:00|42981.5|42961.5|42986.5|42966.5|42986.5|42966.5|42979|42959|18
1730900950000|2024-11-06 13:49:10|42989|42969|42991.5|42971.5|42994|42974|42989|42969|6
1730900960000|2024-11-06 13:49:20|42989|42969|42989|42969|42991.5|42971.5|42984|42964|15
1730900970000|2024-11-06 13:49:30|42991.5|42971.5|42991.5|42971.5|42994|42974|42989|42969|12
1730900980000|2024-11-06 13:49:40|42989|42969|42979.6|42959.6|42994|42974|42977.1|42957.1|32
1730900990000|2024-11-06 13:49:50|42980.2|42960.2|42972.7|42952.7|42980.2|42960.2|42970.2|42950.2|11
1730901000000|2024-11-06 13:50:00|42970.2|42950.2|42985.2|42965.2|42985.2|42965.2|42966.3|42946.3|37
1730901010000|2024-11-06 13:50:10|42989.6|42969.6|42980.2|42960.2|42989.6|42969.6|42980.2|42960.2|17
1730901020000|2024-11-06 13:50:20|42977.7|42957.7|42977.7|42957.7|42980.2|42960.2|42977.7|42957.7|6
1730901030000|2024-11-06 13:50:30|42978.2|42958.2|42987.7|42967.7|42987.7|42967.7|42977.7|42957.7|11
1730901040000|2024-11-06 13:50:40|42988.2|42968.2|43012.7|42992.7|43015.2|42995.2|42988.2|42968.2|12
1730901050000|2024-11-06 13:50:50|43012.1|42992.1|43017.7|42997.7|43017.7|42997.7|43009.6|42989.6|10
1730901060000|2024-11-06 13:51:00|43020.2|43000.2|43037.7|43017.7|43037.7|43017.7|43020.2|43000.2|13
1730901070000|2024-11-06 13:51:10|43035.2|43015.2|43030.2|43010.2|43037.7|43017.7|43027.7|43007.7|23
1730901080000|2024-11-06 13:51:20|43029.6|43009.6|43027.7|43007.7|43037.7|43017.7|43027.7|43007.7|9
1730901090000|2024-11-06 13:51:30|43030.2|43010.2|43027.7|43007.7|43030.2|43010.2|43025.2|43005.2|2
1730901100000|2024-11-06 13:51:40|43030.2|43010.2|43025.7|43005.7|43030.2|43010.2|43022.7|43002.7|31
1730901110000|2024-11-06 13:51:50|43028.2|43008.2|43029.6|43009.6|43030.2|43010.2|43025.2|43005.2|3
1730901120000|2024-11-06 13:52:00|43027.7|43007.7|43027.7|43007.7|43032.7|43012.7|43025.2|43005.2|10
1730901130000|2024-11-06 13:52:10|43030.2|43010.2|43017.7|42997.7|43030.2|43010.2|43017.7|42997.7|4
1730901140000|2024-11-06 13:52:20|43019.6|42999.6|43017.7|42997.7|43021.3|43001.3|43017.7|42997.7|6
1730901150000|2024-11-06 13:52:30|43014.6|42994.6|43008.2|42988.2|43014.6|42994.6|43000.2|42980.2|36
1730901160000|2024-11-06 13:52:40|43010.2|42990.2|42990.2|42970.2|43010.2|42990.2|42989.6|42969.6|17
1730901170000|2024-11-06 13:52:50|42989.6|42969.6|43000.2|42980.2|43002.7|42982.7|42987.7|42967.7|8
1730901180000|2024-11-06 13:53:00|43000.7|42980.7|43007.7|42987.7|43010.2|42990.2|43000.2|42980.2|20
1730901190000|2024-11-06 13:53:10|43010.2|42990.2|43013.8|42993.8|43013.8|42993.8|43010.2|42990.2|42
1730901200000|2024-11-06 13:53:20|43015.7|42995.7|43015.7|42995.7|43020.7|43000.7|43015.7|42995.7|7
1730901210000|2024-11-06 13:53:30|43016.3|42996.3|43018.8|42998.8|43018.8|42998.8|43015.7|42995.7|3
1730901220000|2024-11-06 13:53:40|43019.3|42999.3|43031.3|43011.3|43031.3|43011.3|43019.3|42999.3|9
1730901230000|2024-11-06 13:53:50|43033.8|43013.8|43018.8|42998.8|43033.8|43013.8|43018.8|42998.8|7
1730901240000|2024-11-06 13:54:00|43018.2|42998.2|43015.2|42995.2|43021.3|43001.3|43015.2|42995.2|9
1730901250000|2024-11-06 13:54:10|43015.7|42995.7|43002.7|42982.7|43018.2|42998.2|43002.7|42982.7|8
1730901260000|2024-11-06 13:54:20|43003.2|42983.2|42980.2|42960.2|43003.2|42983.2|42980.2|42960.2|27
1730901270000|2024-11-06 13:54:30|42979.6|42959.6|42982.1|42962.1|42982.7|42962.7|42977.7|42957.7|18
1730901280000|2024-11-06 13:54:40|42982.7|42962.7|42992.1|42972.1|42992.1|42972.1|42982.7|42962.7|8
1730901290000|2024-11-06 13:54:50|42994.6|42974.6|42994.1|42974.1|42999.6|42979.6|42991.6|42971.6|39
1730901300000|2024-11-06 13:55:00|42993.5|42973.5|42991|42971|42994.1|42974.1|42991|42971|9
1730901310000|2024-11-06 13:55:10|42989.1|42969.1|42991.6|42971.6|42991.6|42971.6|42989.1|42969.1|19
1730901320000|2024-11-06 13:55:20|42991|42971|42989.1|42969.1|42994.1|42974.1|42987.1|42967.1|0
1730901330000|2024-11-06 13:55:30|42991.6|42971.6|42989.6|42969.6|42994.1|42974.1|42989.1|42969.1|7
1730901340000|2024-11-06 13:55:40|42998.2|42978.2|42995.2|42975.2|42998.2|42978.2|42990.2|42970.2|21
1730901350000|2024-11-06 13:55:50|42994.6|42974.6|42994.6|42974.6|42999.6|42979.6|42994.6|42974.6|8
1730901360000|2024-11-06 13:56:00|42995.2|42975.2|42994.6|42974.6|42995.2|42975.2|42992.1|42972.1|9
1730901370000|2024-11-06 13:56:10|42995.2|42975.2|43000.2|42980.2|43000.2|42980.2|42995.2|42975.2|12
1730901380000|2024-11-06 13:56:20|43000.7|42980.7|43013.2|42993.2|43015.2|42995.2|43000.7|42980.7|27
1730901390000|2024-11-06 13:56:30|43015.2|42995.2|43015.7|42995.7|43015.7|42995.7|43012.7|42992.7|7
1730901400000|2024-11-06 13:56:40|43011.3|42991.3|43013.2|42993.2|43018.2|42998.2|43011.3|42991.3|8
1730901410000|2024-11-06 13:56:50|43012.7|42992.7|43011.3|42991.3|43012.7|42992.7|43006.3|42986.3|4
1730901420000|2024-11-06 13:57:00|43008.8|42988.8|43011.3|42991.3|43011.3|42991.3|43008.8|42988.8|9
1730901430000|2024-11-06 13:57:10|43013.2|42993.2|43010.7|42990.7|43013.2|42993.2|43008.2|42988.2|13
1730901440000|2024-11-06 13:57:20|43013.2|42993.2|43018.2|42998.2|43018.2|42998.2|43013.2|42993.2|5
1730901450000|2024-11-06 13:57:30|43017.7|42997.7|43022.7|43002.7|43022.7|43002.7|43017.7|42997.7|8
1730901460000|2024-11-06 13:57:40|43023.2|43003.2|43020.7|43000.7|43025.2|43005.2|43020.7|43000.7|4
1730901470000|2024-11-06 13:57:50|43018.8|42998.8|43008.2|42988.2|43020.7|43000.7|43007.7|42987.7|3
1730901480000|2024-11-06 13:58:00|43008.8|42988.8|43015.7|42995.7|43015.7|42995.7|43008.8|42988.8|17
1730901490000|2024-11-06 13:58:10|43015.2|42995.2|43027.7|43007.7|43032.7|43012.7|43015.2|42995.2|17
1730901500000|2024-11-06 13:58:20|43027.1|43007.1|43008.2|42988.2|43027.1|43007.1|43008.2|42988.2|11
1730901510000|2024-11-06 13:58:30|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|43011.3|42991.3|3
1730901520000|2024-11-06 13:58:40|43011.9|42991.9|43016.3|42996.3|43016.3|42996.3|43011.3|42991.3|3
1730901530000|2024-11-06 13:58:50|43011.3|42991.3|43016.3|42996.3|43018.8|42998.8|43010.7|42990.7|21
1730901540000|2024-11-06 13:59:00|43013.8|42993.8|43006.3|42986.3|43013.8|42993.8|43006.3|42986.3|15
1730901550000|2024-11-06 13:59:10|43005.7|42985.7|43006.3|42986.3|43006.3|42986.3|43005.7|42985.7|10
1730901560000|2024-11-06 13:59:20|43005.2|42985.2|43010.7|42990.7|43010.7|42990.7|42997.7|42977.7|18
1730901570000|2024-11-06 13:59:30|43009.4|42989.4|43010.7|42990.7|43011.3|42991.3|43009.4|42989.4|10
1730901580000|2024-11-06 13:59:40|43011.3|42991.3|43010.7|42990.7|43011.3|42991.3|43006.3|42986.3|10
1730901590000|2024-11-06 13:59:50|43011.3|42991.3|43011.3|42991.3|43011.9|42991.9|43011.3|42991.3|26
1730901600000|2024-11-06 14:00:00|43006.9|42986.9|42968.3|42948.3|43006.9|42986.9|42968.3|42948.3|60
1730901610000|2024-11-06 14:00:10|42966.9|42946.9|42969.4|42949.4|42969.4|42949.4|42963.8|42943.8|20
1730901620000|2024-11-06 14:00:20|42968.8|42948.8|42961.3|42941.3|42969.4|42949.4|42961.3|42941.3|26
1730901630000|2024-11-06 14:00:30|42962.4|42942.4|42958.8|42938.8|42966.3|42946.3|42958.8|42938.8|30
1730901640000|2024-11-06 14:00:40|42959.4|42939.4|42953.8|42933.8|42959.4|42939.4|42951.3|42931.3|7
1730901650000|2024-11-06 14:00:50|42954.4|42934.4|42943.8|42923.8|42954.4|42934.4|42943.8|42923.8|14
1730901660000|2024-11-06 14:01:00|42941.3|42921.3|42919.6|42899.6|42941.3|42921.3|42909.6|42889.6|112
1730901670000|2024-11-06 14:01:10|42920.2|42900.2|42927.7|42907.7|42927.7|42907.7|42912.1|42892.1|67
1730901680000|2024-11-06 14:01:20|42928.3|42908.3|42914.1|42894.1|42929.6|42909.6|42914.1|42894.1|40
1730901690000|2024-11-06 14:01:30|42918.5|42898.5|42919.1|42899.1|42919.1|42899.1|42914.6|42894.6|8
1730901700000|2024-11-06 14:01:40|42918.5|42898.5|42916|42896|42918.5|42898.5|42909.1|42889.1|35
1730901710000|2024-11-06 14:01:50|42914.6|42894.6|42918|42898|42924.6|42904.6|42914.6|42894.6|18
1730901720000|2024-11-06 14:02:00|42916|42896|42907.1|42887.1|42916|42896|42901.6|42881.6|42
1730901730000|2024-11-06 14:02:10|42908.5|42888.5|42909.1|42889.1|42909.6|42889.6|42904.1|42884.1|25
1730901740000|2024-11-06 14:02:20|42909.6|42889.6|42911.6|42891.6|42916.6|42896.6|42909.6|42889.6|21
1730901750000|2024-11-06 14:02:30|42909.6|42889.6|42917.2|42897.2|42919.6|42899.6|42909.1|42889.1|15
1730901760000|2024-11-06 14:02:40|42919.1|42899.1|42921.6|42901.6|42922.2|42902.2|42919.1|42899.1|9
1730901770000|2024-11-06 14:02:50|42921|42901|42936.6|42916.6|42939.1|42919.1|42919.1|42899.1|15
1730901780000|2024-11-06 14:03:00|42939.1|42919.1|42949.1|42929.1|42949.1|42929.1|42934.1|42914.1|20
1730901790000|2024-11-06 14:03:10|42951.6|42931.6|42952.7|42932.7|42954.7|42934.7|42949.1|42929.1|38
1730901800000|2024-11-06 14:03:20|42950.2|42930.2|42944.7|42924.7|42950.2|42930.2|42944.7|42924.7|2
1730901810000|2024-11-06 14:03:30|42942.2|42922.2|42932.2|42912.2|42942.2|42922.2|42932.2|42912.2|8
1730901820000|2024-11-06 14:03:40|42931.6|42911.6|42932.7|42912.7|42932.7|42912.7|42925.2|42905.2|9
1730901830000|2024-11-06 14:03:50|42932.2|42912.2|42925.8|42905.8|42932.7|42912.7|42925.2|42905.2|2
1730901840000|2024-11-06 14:04:00|42927.7|42907.7|42912.7|42892.7|42927.7|42907.7|42907.7|42887.7|22
1730901850000|2024-11-06 14:04:10|42915.2|42895.2|42910.2|42890.2|42915.2|42895.2|42907.7|42887.7|14
1730901860000|2024-11-06 14:04:20|42912.7|42892.7|42912.7|42892.7|42915.2|42895.2|42912.7|42892.7|14
1730901870000|2024-11-06 14:04:30|42912.2|42892.2|42912.7|42892.7|42912.7|42892.7|42905.2|42885.2|31
1730901880000|2024-11-06 14:04:40|42912.2|42892.2|42912.7|42892.7|42915.2|42895.2|42910.2|42890.2|5
1730901890000|2024-11-06 14:04:50|42910.2|42890.2|42905.2|42885.2|42912.7|42892.7|42905.2|42885.2|11
1730901900000|2024-11-06 14:05:00|42902.7|42882.7|42908.3|42888.3|42922.7|42902.7|42900.2|42880.2|27
1730901910000|2024-11-06 14:05:10|42910.2|42890.2|42907.7|42887.7|42910.2|42890.2|42905.2|42885.2|7
1730901920000|2024-11-06 14:05:20|42905.2|42885.2|42910.2|42890.2|42910.2|42890.2|42902.7|42882.7|8
1730901930000|2024-11-06 14:05:30|42907.7|42887.7|42907.7|42887.7|42912.7|42892.7|42907.7|42887.7|7
1730901940000|2024-11-06 14:05:40|42905.2|42885.2|42902.7|42882.7|42905.2|42885.2|42898.3|42878.3|7
1730901950000|2024-11-06 14:05:50|42905.2|42885.2|42905.2|42885.2|42905.2|42885.2|42902.7|42882.7|5
1730901960000|2024-11-06 14:06:00|42907.2|42887.2|42915.2|42895.2|42915.2|42895.2|42902.2|42882.2|24
1730901970000|2024-11-06 14:06:10|42912.7|42892.7|42912.2|42892.2|42915.2|42895.2|42910.2|42890.2|17
1730901980000|2024-11-06 14:06:20|42911.3|42891.3|42910.2|42890.2|42915.2|42895.2|42907.2|42887.2|27
1730901990000|2024-11-06 14:06:30|42909.1|42889.1|42910.2|42890.2|42910.2|42890.2|42907.7|42887.7|49
1730902000000|2024-11-06 14:06:40|42907.7|42887.7|42907.7|42887.7|42910.2|42890.2|42907.7|42887.7|6
1730902010000|2024-11-06 14:06:50|42908.3|42888.3|42912.7|42892.7|42912.7|42892.7|42908.3|42888.3|9
1730902020000|2024-11-06 14:07:00|42910.2|42890.2|42910.2|42890.2|42912.7|42892.7|42907.7|42887.7|12
1730902030000|2024-11-06 14:07:10|42912.7|42892.7|42925.2|42905.2|42927.7|42907.7|42912.7|42892.7|13
1730902040000|2024-11-06 14:07:20|42925.8|42905.8|42932.7|42912.7|42932.7|42912.7|42922.7|42902.7|12
1730902050000|2024-11-06 14:07:30|42930.2|42910.2|42940.2|42920.2|42940.2|42920.2|42930.2|42910.2|7
1730902060000|2024-11-06 14:07:40|42935.2|42915.2|42947.7|42927.7|42947.7|42927.7|42934.7|42914.7|49
1730902070000|2024-11-06 14:07:50|42947.2|42927.2|42945.2|42925.2|42947.2|42927.2|42940.8|42920.8|7
1730902080000|2024-11-06 14:08:00|42942.7|42922.7|42950.2|42930.2|42955.2|42935.2|42942.7|42922.7|25
1730902090000|2024-11-06 14:08:10|42952.7|42932.7|42962.7|42942.7|42962.7|42942.7|42952.7|42932.7|17
1730902100000|2024-11-06 14:08:20|42965.2|42945.2|42960.8|42940.8|42967.7|42947.7|42960.2|42940.2|6
1730902110000|2024-11-06 14:08:30|42962.7|42942.7|42962.7|42942.7|42967.7|42947.7|42962.7|42942.7|11
1730902120000|2024-11-06 14:08:40|42962.2|42942.2|42960.2|42940.2|42965.2|42945.2|42957.7|42937.7|15
1730902130000|2024-11-06 14:08:50|42960.8|42940.8|42957.7|42937.7|42965.2|42945.2|42957.7|42937.7|5
1730902140000|2024-11-06 14:09:00|42955.2|42935.2|42966.3|42946.3|42966.3|42946.3|42950.2|42930.2|31
1730902150000|2024-11-06 14:09:10|42965.8|42945.8|42978.3|42958.3|42980.8|42960.8|42964.7|42944.7|26
1730902160000|2024-11-06 14:09:20|42978.8|42958.8|42963.8|42943.8|42978.8|42958.8|42963.3|42943.3|7
1730902170000|2024-11-06 14:09:30|42963.3|42943.3|42966.3|42946.3|42968.3|42948.3|42963.3|42943.3|9
1730902180000|2024-11-06 14:09:40|42968.8|42948.8|42971.3|42951.3|42971.9|42951.9|42968.8|42948.8|10
1730902190000|2024-11-06 14:09:50|42971.9|42951.9|42963.8|42943.8|42973.8|42953.8|42963.8|42943.8|5
1730902200000|2024-11-06 14:10:00|42963.3|42943.3|42961.3|42941.3|42966.3|42946.3|42960.8|42940.8|15
1730902210000|2024-11-06 14:10:10|42962.7|42942.7|42973.8|42953.8|42973.8|42953.8|42958.8|42938.8|17
1730902220000|2024-11-06 14:10:20|42978.8|42958.8|42993.8|42973.8|42993.8|42973.8|42978.8|42958.8|15
1730902230000|2024-11-06 14:10:30|42991.3|42971.3|43001.9|42981.9|43001.9|42981.9|42988.8|42968.8|10
1730902240000|2024-11-06 14:10:40|43003.8|42983.8|43015.8|42995.8|43016.9|42996.9|43003.8|42983.8|15
1730902250000|2024-11-06 14:10:50|43016.3|42996.3|43011.3|42991.3|43018.8|42998.8|43010.8|42990.8|22
1730902260000|2024-11-06 14:11:00|43010.8|42990.8|43006.3|42986.3|43011.3|42991.3|43006.3|42986.3|16
1730902270000|2024-11-06 14:11:10|43003.3|42983.3|42988.8|42968.8|43003.3|42983.3|42983.8|42963.8|15
1730902280000|2024-11-06 14:11:20|42987.7|42967.7|42996.3|42976.3|42998.8|42978.8|42980.8|42960.8|5
1730902290000|2024-11-06 14:11:30|43001.3|42981.3|43001.3|42981.3|43001.9|42981.9|42998.8|42978.8|7
1730902300000|2024-11-06 14:11:40|43003.8|42983.8|42998.3|42978.3|43003.8|42983.8|42996.3|42976.3|5
1730902310000|2024-11-06 14:11:50|42996.9|42976.9|42998.8|42978.8|43001.9|42981.9|42996.3|42976.3|36
1730902320000|2024-11-06 14:12:00|42998.3|42978.3|42993.8|42973.8|42998.8|42978.8|42991.3|42971.3|18
1730902330000|2024-11-06 14:12:10|42994.4|42974.4|42996.3|42976.3|42996.3|42976.3|42991.3|42971.3|5
1730902340000|2024-11-06 14:12:20|42995.8|42975.8|42990.8|42970.8|42996.3|42976.3|42990.8|42970.8|6
1730902350000|2024-11-06 14:12:30|42986.3|42966.3|42966.3|42946.3|42986.3|42966.3|42966.3|42946.3|25
1730902360000|2024-11-06 14:12:40|42965.2|42945.2|42965.8|42945.8|42966.3|42946.3|42961.3|42941.3|8
1730902370000|2024-11-06 14:12:50|42966.3|42946.3|42965.8|42945.8|42968.8|42948.8|42963.8|42943.8|4
1730902380000|2024-11-06 14:13:00|42963.9|42943.9|42971.4|42951.4|42971.4|42951.4|42960.8|42940.8|14
1730902390000|2024-11-06 14:13:10|42973.9|42953.9|42976.4|42956.4|42981.4|42961.4|42973.9|42953.9|13
1730902400000|2024-11-06 14:13:20|42976.9|42956.9|42981.4|42961.4|42981.4|42961.4|42976.9|42956.9|2
1730902410000|2024-11-06 14:13:30|42978.9|42958.9|42976.4|42956.4|42981.4|42961.4|42976.4|42956.4|4
1730902420000|2024-11-06 14:13:40|42974.4|42954.4|42986.9|42966.9|42986.9|42966.9|42974.4|42954.4|18
1730902430000|2024-11-06 14:13:50|42991.9|42971.9|43006.4|42986.4|43011.4|42991.4|42991.9|42971.9|10
1730902440000|2024-11-06 14:14:00|43003.9|42983.9|43003.9|42983.9|43008.3|42988.3|43001.4|42981.4|7
1730902450000|2024-11-06 14:14:10|43004.4|42984.4|43021.4|43001.4|43021.4|43001.4|43004.4|42984.4|27
1730902460000|2024-11-06 14:14:20|43021.9|43001.9|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|4
1730902470000|2024-11-06 14:14:30|43018.9|42998.9|43026.9|43006.9|43026.9|43006.9|43018.9|42998.9|5
1730902480000|2024-11-06 14:14:40|43027.5|43007.5|43031.4|43011.4|43031.9|43011.9|43027.5|43007.5|15
1730902490000|2024-11-06 14:14:50|43031.9|43011.9|43026.4|43006.4|43031.9|43011.9|43026.4|43006.4|46
1730902500000|2024-11-06 14:15:00|43023.9|43003.9|43018.9|42998.9|43028.9|43008.9|43018.9|42998.9|43
1730902510000|2024-11-06 14:15:10|43020.8|43000.8|43021.4|43001.4|43023.9|43003.9|43018.9|42998.9|12
1730902520000|2024-11-06 14:15:20|43020.8|43000.8|43031.4|43011.4|43031.4|43011.4|43018.9|42998.9|18
1730902530000|2024-11-06 14:15:30|43031.9|43011.9|43043.9|43023.9|43043.9|43023.9|43031.4|43011.4|13
1730902540000|2024-11-06 14:15:40|43044.4|43024.4|43056.4|43036.4|43058.9|43038.9|43044.4|43024.4|20
1730902550000|2024-11-06 14:15:50|43053.9|43033.9|43048.9|43028.9|43053.9|43033.9|43048.9|43028.9|7
1730902560000|2024-11-06 14:16:00|43051.4|43031.4|43053.9|43033.9|43053.9|43033.9|43046.4|43026.4|20
1730902570000|2024-11-06 14:16:10|43056.4|43036.4|43053.9|43033.9|43058.9|43038.9|43053.9|43033.9|8
1730902580000|2024-11-06 14:16:20|43056.4|43036.4|43053.9|43033.9|43056.4|43036.4|43053.9|43033.9|13
1730902590000|2024-11-06 14:16:30|43056.4|43036.4|43061.9|43041.9|43063.3|43043.3|43056.4|43036.4|13
1730902600000|2024-11-06 14:16:40|43063.9|43043.9|43066.4|43046.4|43066.4|43046.4|43061.4|43041.4|4
1730902610000|2024-11-06 14:16:50|43063.9|43043.9|43058.9|43038.9|43066.4|43046.4|43058.9|43038.9|5
1730902620000|2024-11-06 14:17:00|43058.3|43038.3|43041.4|43021.4|43058.3|43038.3|43039.4|43019.4|18
1730902630000|2024-11-06 14:17:10|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|43038.9|43018.9|8
1730902640000|2024-11-06 14:17:20|43041.4|43021.4|43039.4|43019.4|43041.9|43021.9|43033.9|43013.9|5
1730902650000|2024-11-06 14:17:30|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|4
1730902660000|2024-11-06 14:17:40|43045.8|43025.8|43055.8|43035.8|43058.3|43038.3|43045.8|43025.8|7
1730902670000|2024-11-06 14:17:50|43058.3|43038.3|43048.9|43028.9|43058.9|43038.9|43048.9|43028.9|11
1730902680000|2024-11-06 14:18:00|43046.4|43026.4|43031.4|43011.4|43046.4|43026.4|43031.4|43011.4|11
1730902690000|2024-11-06 14:18:10|43028.9|43008.9|43020.8|43000.8|43028.9|43008.9|43020.8|43000.8|14
1730902700000|2024-11-06 14:18:20|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|18
1730902710000|2024-11-06 14:18:30|43018.9|42998.9|43021.4|43001.4|43021.9|43001.9|43018.9|42998.9|6
1730902720000|2024-11-06 14:18:40|43020.8|43000.8|43018.9|42998.9|43020.8|43000.8|43018.9|42998.9|2
1730902730000|2024-11-06 14:18:50|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|43016.4|42996.4|3
1730902740000|2024-11-06 14:19:00|43013.3|42993.3|43026.4|43006.4|43026.4|43006.4|43010.8|42990.8|16
1730902750000|2024-11-06 14:19:10|43023.9|43003.9|43021.4|43001.4|43026.4|43006.4|43021.4|43001.4|9
1730902760000|2024-11-06 14:19:20|43020.8|43000.8|43018.9|42998.9|43020.8|43000.8|43018.9|42998.9|2
1730902770000|2024-11-06 14:19:30|43016.9|42996.9|43018.9|42998.9|43018.9|42998.9|43013.9|42993.9|8
1730902780000|2024-11-06 14:19:40|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43018.9|42998.9|2
1730902790000|2024-11-06 14:19:50|43021.9|43001.9|43024.4|43004.4|43028.3|43008.3|43021.9|43001.9|8
1730902800000|2024-11-06 14:20:00|43021.9|43001.9|43019.4|42999.4|43026.4|43006.4|43018.9|42998.9|9
1730902810000|2024-11-06 14:20:10|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|6
1730902820000|2024-11-06 14:20:20|43020.8|43000.8|43033.9|43013.9|43033.9|43013.9|43019.4|42999.4|7
1730902830000|2024-11-06 14:20:30|43034.4|43014.4|43028.9|43008.9|43034.4|43014.4|43028.9|43008.9|8
1730902840000|2024-11-06 14:20:40|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43023.9|43003.9|5
1730902850000|2024-11-06 14:20:50|43025.8|43005.8|43020.8|43000.8|43026.4|43006.4|43020.8|43000.8|1
1730902860000|2024-11-06 14:21:00|43021.4|43001.4|43006.4|42986.4|43021.4|43001.4|43006.4|42986.4|11
1730902870000|2024-11-06 14:21:10|43006.9|42986.9|43001.4|42981.4|43008.9|42988.9|43001.4|42981.4|64
1730902880000|2024-11-06 14:21:20|42996.4|42976.4|42992.8|42972.8|42996.4|42976.4|42992.8|42972.8|10
1730902890000|2024-11-06 14:21:30|42988.3|42968.3|42981.4|42961.4|42988.9|42968.9|42978.9|42958.9|8
1730902900000|2024-11-06 14:21:40|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42976.4|42956.4|8
1730902910000|2024-11-06 14:21:50|42983.9|42963.9|42986.4|42966.4|42988.9|42968.9|42983.9|42963.9|7
1730902920000|2024-11-06 14:22:00|42988.9|42968.9|42983.9|42963.9|42988.9|42968.9|42981.4|42961.4|10
1730902930000|2024-11-06 14:22:10|42983.3|42963.3|42981.4|42961.4|42983.3|42963.3|42978.9|42958.9|4
1730902940000|2024-11-06 14:22:20|42986.4|42966.4|42983.9|42963.9|42986.4|42966.4|42981.4|42961.4|4
1730902950000|2024-11-06 14:22:30|42983.3|42963.3|42976.4|42956.4|42983.3|42963.3|42976.4|42956.4|4
1730902960000|2024-11-06 14:22:40|42975.8|42955.8|42986.4|42966.4|42986.4|42966.4|42971.4|42951.4|13
1730902970000|2024-11-06 14:22:50|42986.9|42966.9|42983.9|42963.9|42988.9|42968.9|42983.9|42963.9|2
1730902980000|2024-11-06 14:23:00|42984.4|42964.4|42988.9|42968.9|42988.9|42968.9|42983.9|42963.9|6
1730902990000|2024-11-06 14:23:10|42988.3|42968.3|42998.9|42978.9|42998.9|42978.9|42986.4|42966.4|10
1730903000000|2024-11-06 14:23:20|42999.4|42979.4|43001.4|42981.4|43001.4|42981.4|42996.4|42976.4|6
1730903010000|2024-11-06 14:23:30|43003.9|42983.9|43006.4|42986.4|43009.4|42989.4|43003.9|42983.9|7
1730903020000|2024-11-06 14:23:40|43004.4|42984.4|42995.8|42975.8|43004.4|42984.4|42993.3|42973.3|7
1730903030000|2024-11-06 14:23:50|42995.3|42975.3|42981.4|42961.4|42995.8|42975.8|42981.4|42961.4|1
1730903040000|2024-11-06 14:24:00|42979.4|42959.4|42994.4|42974.4|42998.9|42978.9|42979.4|42959.4|8
1730903050000|2024-11-06 14:24:10|42993.9|42973.9|42988.9|42968.9|42996.4|42976.4|42986.4|42966.4|13
1730903060000|2024-11-06 14:24:20|42988.3|42968.3|43001.4|42981.4|43001.4|42981.4|42986.4|42966.4|10
1730903070000|2024-11-06 14:24:30|42998.9|42978.9|42993.9|42973.9|42998.9|42978.9|42993.9|42973.9|0
1730903080000|2024-11-06 14:24:40|42993.3|42973.3|42978.9|42958.9|42993.3|42973.3|42978.9|42958.9|16
1730903090000|2024-11-06 14:24:50|42980.8|42960.8|42986.4|42966.4|42988.9|42968.9|42978.9|42958.9|8
1730903100000|2024-11-06 14:25:00|42990.8|42970.8|42994.4|42974.4|42994.4|42974.4|42985.8|42965.8|9
1730903110000|2024-11-06 14:25:10|42998.3|42978.3|42981.4|42961.4|42998.3|42978.3|42981.4|42961.4|10
1730903120000|2024-11-06 14:25:20|42980.8|42960.8|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|3
1730903130000|2024-11-06 14:25:30|42978.3|42958.3|42971.4|42951.4|42978.3|42958.3|42971.4|42951.4|11
1730903140000|2024-11-06 14:25:40|42967.5|42947.5|42971.4|42951.4|42971.9|42951.9|42967.5|42947.5|15
1730903150000|2024-11-06 14:25:50|42971.9|42951.9|42966.4|42946.4|42973.9|42953.9|42966.4|42946.4|5
1730903160000|2024-11-06 14:26:00|42968.9|42948.9|42966.4|42946.4|42968.9|42948.9|42961.4|42941.4|20
1730903170000|2024-11-06 14:26:10|42965.8|42945.8|42966.4|42946.4|42968.9|42948.9|42963.9|42943.9|8
1730903180000|2024-11-06 14:26:20|42965.8|42945.8|42962|42942|42967|42947|42961.4|42941.4|9
1730903190000|2024-11-06 14:26:30|42964.5|42944.5|42971.4|42951.4|42971.4|42951.4|42964.5|42944.5|1
1730903200000|2024-11-06 14:26:40|42970.8|42950.8|42963.9|42943.9|42971.4|42951.4|42963.9|42943.9|8
1730903210000|2024-11-06 14:26:50|42964.5|42944.5|42961.4|42941.4|42964.5|42944.5|42961.4|42941.4|3
1730903220000|2024-11-06 14:27:00|42966.4|42946.4|42978.9|42958.9|42978.9|42958.9|42961.4|42941.4|9
1730903230000|2024-11-06 14:27:10|42981.4|42961.4|42981.4|42961.4|42986.4|42966.4|42981.4|42961.4|12
1730903240000|2024-11-06 14:27:20|42983.3|42963.3|42973.9|42953.9|42983.3|42963.3|42973.9|42953.9|4
1730903250000|2024-11-06 14:27:30|42975.8|42955.8|42972|42952|42975.8|42955.8|42971.4|42951.4|7
1730903260000|2024-11-06 14:27:40|42972.5|42952.5|42968.9|42948.9|42972.5|42952.5|42968.9|42948.9|3
1730903270000|2024-11-06 14:27:50|42965.8|42945.8|42954.5|42934.5|42965.8|42945.8|42953.9|42933.9|10
1730903280000|2024-11-06 14:28:00|42953.9|42933.9|42957|42937|42961.4|42941.4|42953.9|42933.9|9
1730903290000|2024-11-06 14:28:10|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|12
1730903300000|2024-11-06 14:28:20|42963.9|42943.9|42961.4|42941.4|42963.9|42943.9|42961.4|42941.4|7
1730903310000|2024-11-06 14:28:30|42958.9|42938.9|42961.4|42941.4|42961.4|42941.4|42958.9|42938.9|5
1730903320000|2024-11-06 14:28:40|42962|42942|42961.4|42941.4|42964.5|42944.5|42961.4|42941.4|13
1730903330000|2024-11-06 14:28:50|42958.9|42938.9|42958.4|42938.4|42961.4|42941.4|42956.4|42936.4|13
1730903340000|2024-11-06 14:29:00|42956.4|42936.4|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|13
1730903350000|2024-11-06 14:29:10|42956.4|42936.4|42948.9|42928.9|42958.4|42938.4|42946.4|42926.4|27
1730903360000|2024-11-06 14:29:20|42948.4|42928.4|42946.4|42926.4|42951.4|42931.4|42946.4|42926.4|13
1730903370000|2024-11-06 14:29:30|42948.9|42928.9|42946.4|42926.4|42948.9|42928.9|42946.4|42926.4|5
1730903380000|2024-11-06 14:29:40|42945.9|42925.9|42938.9|42918.9|42946.4|42926.4|42938.4|42918.4|9
1730903390000|2024-11-06 14:29:50|42936.4|42916.4|42928.9|42908.9|42938.9|42918.9|42926.4|42906.4|24
1730903400000|2024-11-06 14:30:00|42926.4|42906.4|42948.9|42928.9|42948.9|42928.9|42925.9|42905.9|71
1730903410000|2024-11-06 14:30:10|42947|42927|42934.5|42914.5|42948.9|42928.9|42933.9|42913.9|26
1730903420000|2024-11-06 14:30:20|42933.9|42913.9|42931.4|42911.4|42936.4|42916.4|42930.9|42910.9|15
1730903430000|2024-11-06 14:30:30|42928.9|42908.9|42926.4|42906.4|42931.4|42911.4|42923.9|42903.9|15
1730903440000|2024-11-06 14:30:40|42923.9|42903.9|42936.4|42916.4|42938.9|42918.9|42916.4|42896.4|13
1730903450000|2024-11-06 14:30:50|42933.9|42913.9|42936.4|42916.4|42945.3|42925.3|42932|42912|14
1730903460000|2024-11-06 14:31:00|42938.9|42918.9|42952|42932|42956.4|42936.4|42938.9|42918.9|31
1730903470000|2024-11-06 14:31:10|42953.9|42933.9|42946.4|42926.4|42954.5|42934.5|42941.4|42921.4|13
1730903480000|2024-11-06 14:31:20|42947|42927|42943.9|42923.9|42948.9|42928.9|42941.4|42921.4|11
1730903490000|2024-11-06 14:31:30|42941.4|42921.4|42937|42917|42943.9|42923.9|42935.9|42915.9|22
1730903500000|2024-11-06 14:31:40|42938.9|42918.9|42936.4|42916.4|42941.4|42921.4|42931.4|42911.4|16
1730903510000|2024-11-06 14:31:50|42935.9|42915.9|42933.9|42913.9|42936.4|42916.4|42928.9|42908.9|18
1730903520000|2024-11-06 14:32:00|42936.4|42916.4|42931.4|42911.4|42938.9|42918.9|42928.9|42908.9|10
1730903530000|2024-11-06 14:32:10|42930.9|42910.9|42926.4|42906.4|42931.4|42911.4|42926.4|42906.4|19
1730903540000|2024-11-06 14:32:20|42923.9|42903.9|42923.9|42903.9|42926.4|42906.4|42921.4|42901.4|33
1730903550000|2024-11-06 14:32:30|42921.4|42901.4|42928.4|42908.4|42928.9|42908.9|42920.9|42900.9|8
1730903560000|2024-11-06 14:32:40|42926.4|42906.4|42928.9|42908.9|42928.9|42908.9|42923.9|42903.9|6
1730903570000|2024-11-06 14:32:50|42931.4|42911.4|42935.9|42915.9|42938.9|42918.9|42931.4|42911.4|8
1730903580000|2024-11-06 14:33:00|42933.9|42913.9|42935.9|42915.9|42936.4|42916.4|42931.4|42911.4|20
1730903590000|2024-11-06 14:33:10|42933.9|42913.9|42933.4|42913.4|42938.9|42918.9|42930.9|42910.9|13
1730903600000|2024-11-06 14:33:20|42933.9|42913.9|42932|42912|42936.4|42916.4|42931.4|42911.4|13
1730903610000|2024-11-06 14:33:30|42931.4|42911.4|42933.9|42913.9|42936.4|42916.4|42931.4|42911.4|1
1730903620000|2024-11-06 14:33:40|42933.4|42913.4|42920.9|42900.9|42933.9|42913.9|42920.9|42900.9|10
1730903630000|2024-11-06 14:33:50|42921.4|42901.4|42920.9|42900.9|42921.4|42901.4|42918.4|42898.4|11
1730903640000|2024-11-06 14:34:00|42923.4|42903.4|42917|42897|42923.9|42903.9|42913.9|42893.9|20
1730903650000|2024-11-06 14:34:10|42918.9|42898.9|42906.4|42886.4|42921.4|42901.4|42906.4|42886.4|25
1730903660000|2024-11-06 14:34:20|42908.4|42888.4|42920.9|42900.9|42921.4|42901.4|42908.4|42888.4|18
1730903670000|2024-11-06 14:34:30|42921.4|42901.4|42907|42887|42926.4|42906.4|42907|42887|21
1730903680000|2024-11-06 14:34:40|42906.4|42886.4|42903.4|42883.4|42906.4|42886.4|42901.4|42881.4|7
1730903690000|2024-11-06 14:34:50|42902|42882|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|11
1730903700000|2024-11-06 14:35:00|42908.9|42888.9|42915.9|42895.9|42918.4|42898.4|42903.9|42883.9|20
1730903710000|2024-11-06 14:35:10|42916.4|42896.4|42918.9|42898.9|42923.9|42903.9|42913.9|42893.9|11
1730903720000|2024-11-06 14:35:20|42919.5|42899.5|42915.9|42895.9|42921.4|42901.4|42913.9|42893.9|16
1730903730000|2024-11-06 14:35:30|42912|42892|42919.5|42899.5|42920|42900|42908.4|42888.4|28
1730903740000|2024-11-06 14:35:40|42920|42900|42941.4|42921.4|42941.4|42921.4|42918.9|42898.9|28
1730903750000|2024-11-06 14:35:50|42942|42922|42941.4|42921.4|42947|42927|42938.4|42918.4|28
1730903760000|2024-11-06 14:36:00|42942|42922|42941.4|42921.4|42949.5|42929.5|42941.4|42921.4|26
1730903770000|2024-11-06 14:36:10|42940.9|42920.9|42933.9|42913.9|42940.9|42920.9|42928.9|42908.9|17
1730903780000|2024-11-06 14:36:20|42931.4|42911.4|42936.4|42916.4|42936.4|42916.4|42926.4|42906.4|9
1730903790000|2024-11-06 14:36:30|42935.9|42915.9|42943.4|42923.4|42943.4|42923.4|42935.9|42915.9|15
1730903800000|2024-11-06 14:36:40|42941.4|42921.4|42936.4|42916.4|42941.4|42921.4|42936.4|42916.4|0
1730903810000|2024-11-06 14:36:50|42938.9|42918.9|42956.4|42936.4|42956.4|42936.4|42936.4|42916.4|22
1730903820000|2024-11-06 14:37:00|42953.9|42933.9|42981.4|42961.4|42983.4|42963.4|42953.9|42933.9|23
1730903830000|2024-11-06 14:37:10|42979.5|42959.5|42989.5|42969.5|42990|42970|42978.9|42958.9|29
1730903840000|2024-11-06 14:37:20|42988.7|42968.7|43007.5|42987.5|43015|42995|42988.7|42968.7|19
1730903850000|2024-11-06 14:37:30|43005|42985|43002.5|42982.5|43007.5|42987.5|43000|42980|14
1730903860000|2024-11-06 14:37:40|43002|42982|42997.5|42977.5|43002.5|42982.5|42995|42975|11
1730903870000|2024-11-06 14:37:50|42997|42977|43000|42980|43000|42980|42990|42970|9
1730903880000|2024-11-06 14:38:00|42997.5|42977.5|42992.5|42972.5|42997.5|42977.5|42987.5|42967.5|7
1730903890000|2024-11-06 14:38:10|42992|42972|42997.5|42977.5|43002.5|42982.5|42990.6|42970.6|18
1730903900000|2024-11-06 14:38:20|43000|42980|42997.5|42977.5|43000|42980|42992.5|42972.5|20
1730903910000|2024-11-06 14:38:30|43002.5|42982.5|43012|42992|43012|42992|43002.5|42982.5|29
1730903920000|2024-11-06 14:38:40|43009.5|42989.5|43012.5|42992.5|43014.5|42994.5|43009.5|42989.5|25
1730903930000|2024-11-06 14:38:50|43012|42992|43006.4|42986.4|43016.4|42996.4|43006.4|42986.4|62
1730903940000|2024-11-06 14:39:00|43010.9|42990.9|43006.4|42986.4|43012.8|42992.8|43002|42982|18
1730903950000|2024-11-06 14:39:10|43005.9|42985.9|43008.9|42988.9|43011.4|42991.4|43003.9|42983.9|24
1730903960000|2024-11-06 14:39:20|43011.4|42991.4|42991.4|42971.4|43013.9|42993.9|42990.9|42970.9|19
1730903970000|2024-11-06 14:39:30|42993.4|42973.4|42983.9|42963.9|42993.4|42973.4|42976.4|42956.4|17
1730903980000|2024-11-06 14:39:40|42984.5|42964.5|42981.4|42961.4|42990.9|42970.9|42981.4|42961.4|15
1730903990000|2024-11-06 14:39:50|42978.9|42958.9|42976.4|42956.4|42981.4|42961.4|42973.9|42953.9|8
1730904000000|2024-11-06 14:40:00|42977|42957|42986.4|42966.4|42986.4|42966.4|42976.4|42956.4|24
1730904010000|2024-11-06 14:40:10|42988.9|42968.9|42986.4|42966.4|42998.9|42978.9|42983.9|42963.9|19
1730904020000|2024-11-06 14:40:20|42985.9|42965.9|42984.5|42964.5|42986.4|42966.4|42975.3|42955.3|16
1730904030000|2024-11-06 14:40:30|42987|42967|42997|42977|42997|42977|42986.4|42966.4|13
1730904040000|2024-11-06 14:40:40|43001.4|42981.4|43011.4|42991.4|43014.5|42994.5|42993.4|42973.4|61
1730904050000|2024-11-06 14:40:50|43008.4|42988.4|43011.4|42991.4|43011.4|42991.4|43005.9|42985.9|9
1730904060000|2024-11-06 14:41:00|43010.9|42990.9|43018.9|42998.9|43022|43002|43008.9|42988.9|16
1730904070000|2024-11-06 14:41:10|43016.4|42996.4|42996.4|42976.4|43016.4|42996.4|42993.9|42973.9|23
1730904080000|2024-11-06 14:41:20|42997|42977|43000.9|42980.9|43001.5|42981.5|42997|42977|8
1730904090000|2024-11-06 14:41:30|43001.5|42981.5|42998.4|42978.4|43001.5|42981.5|42997.8|42977.8|12
1730904100000|2024-11-06 14:41:40|42995.9|42975.9|42991.5|42971.5|42996.5|42976.5|42991.5|42971.5|5
1730904110000|2024-11-06 14:41:50|42994|42974|42970.3|42950.3|42994|42974|42967.8|42947.8|8
1730904120000|2024-11-06 14:42:00|42972.3|42952.3|42982.8|42962.8|42990.3|42970.3|42972.3|42952.3|19
1730904130000|2024-11-06 14:42:10|42982.3|42962.3|42965.3|42945.3|42982.3|42962.3|42965.3|42945.3|11
1730904140000|2024-11-06 14:42:20|42964.2|42944.2|42980.3|42960.3|42980.3|42960.3|42962.3|42942.3|16
1730904150000|2024-11-06 14:42:30|42980.9|42960.9|42985.3|42965.3|42985.3|42965.3|42980.3|42960.3|9
1730904160000|2024-11-06 14:42:40|42982.8|42962.8|42980.3|42960.3|42985.3|42965.3|42980.3|42960.3|9
1730904170000|2024-11-06 14:42:50|42979.8|42959.8|42979.8|42959.8|42980.3|42960.3|42979.8|42959.8|4
1730904180000|2024-11-06 14:43:00|42979.2|42959.2|42985.3|42965.3|42985.3|42965.3|42979.2|42959.2|17
1730904190000|2024-11-06 14:43:10|42987.8|42967.8|42982.8|42962.8|42988.4|42968.4|42982.8|42962.8|6
1730904200000|2024-11-06 14:43:20|42982.3|42962.3|42980.4|42960.4|42982.3|42962.3|42980.3|42960.3|3
1730904210000|2024-11-06 14:43:30|42979.8|42959.8|42977.9|42957.9|42980.9|42960.9|42972.9|42952.9|41
1730904220000|2024-11-06 14:43:40|42977.3|42957.3|42977.9|42957.9|42980.4|42960.4|42977.3|42957.3|23
1730904230000|2024-11-06 14:43:50|42975.9|42955.9|42975.4|42955.4|42975.9|42955.9|42973.4|42953.4|24
1730904240000|2024-11-06 14:44:00|42977.3|42957.3|42972.9|42952.9|42977.9|42957.9|42972.9|42952.9|6
1730904250000|2024-11-06 14:44:10|42970.4|42950.4|42975.4|42955.4|42975.9|42955.9|42970.4|42950.4|6
1730904260000|2024-11-06 14:44:20|42975.9|42955.9|42987.9|42967.9|42987.9|42967.9|42975.9|42955.9|13
1730904280000|2024-11-06 14:44:40|42985.9|42965.9|42979.8|42959.8|42985.9|42965.9|42979.8|42959.8|16
1730904290000|2024-11-06 14:44:50|42981.7|42961.7|42979.8|42959.8|42981.7|42961.7|42979.8|42959.8|3
1730904300000|2024-11-06 14:45:00|42977.9|42957.9|42967.9|42947.9|42977.9|42957.9|42965.4|42945.4|5
1730904310000|2024-11-06 14:45:10|42969.2|42949.2|42972.9|42952.9|42972.9|42952.9|42967.9|42947.9|15
1730904320000|2024-11-06 14:45:20|42972.3|42952.3|42967.9|42947.9|42972.9|42952.9|42967.9|42947.9|16
1730904330000|2024-11-06 14:45:30|42968.4|42948.4|42978.4|42958.4|42978.4|42958.4|42965.4|42945.4|31
1730904340000|2024-11-06 14:45:40|42980.9|42960.9|42979.8|42959.8|42982.9|42962.9|42979.3|42959.3|5
1730904350000|2024-11-06 14:45:50|42980.4|42960.4|42966.8|42946.8|42980.4|42960.4|42966.8|42946.8|12
1730904360000|2024-11-06 14:46:00|42969.3|42949.3|42969.3|42949.3|42973.7|42953.7|42966.8|42946.8|21
1730904370000|2024-11-06 14:46:10|42968.7|42948.7|42953.7|42933.7|42971.8|42951.8|42953.1|42933.1|15
1730904380000|2024-11-06 14:46:20|42951.2|42931.2|42974.8|42954.8|42975.4|42955.4|42951.2|42931.2|22
1730904390000|2024-11-06 14:46:30|42975.4|42955.4|42983.7|42963.7|42984.3|42964.3|42972.3|42952.3|17
1730904400000|2024-11-06 14:46:40|42981.8|42961.8|42979.8|42959.8|42988.7|42968.7|42979.8|42959.8|7
1730904410000|2024-11-06 14:46:50|42976.8|42956.8|42983.7|42963.7|42983.7|42963.7|42976.8|42956.8|8
1730904420000|2024-11-06 14:47:00|42984.3|42964.3|42983.7|42963.7|42986.8|42966.8|42982.3|42962.3|5
1730904430000|2024-11-06 14:47:10|42984.8|42964.8|42973.7|42953.7|42985.6|42965.6|42973.1|42953.1|8
1730904440000|2024-11-06 14:47:20|42974.3|42954.3|42973.7|42953.7|42974.8|42954.8|42971.2|42951.2|10
1730904450000|2024-11-06 14:47:30|42974.3|42954.3|42973.7|42953.7|42976.8|42956.8|42973.7|42953.7|9
1730904460000|2024-11-06 14:47:40|42973.2|42953.2|42965.7|42945.7|42973.2|42953.2|42965.7|42945.7|9
1730904470000|2024-11-06 14:47:50|42963.7|42943.7|42955.1|42935.1|42964.3|42944.3|42954.5|42934.5|33
1730904480000|2024-11-06 14:48:00|42954.5|42934.5|42948.2|42928.2|42955.1|42935.1|42943.2|42923.2|25
1730904490000|2024-11-06 14:48:10|42953.2|42933.2|42948.7|42928.7|42955.1|42935.1|42948.7|42928.7|20
1730904500000|2024-11-06 14:48:20|42950.7|42930.7|42943.2|42923.2|42950.7|42930.7|42943.2|42923.2|10
1730904510000|2024-11-06 14:48:30|42945.1|42925.1|42948.2|42928.2|42950.1|42930.1|42945.1|42925.1|12
1730904520000|2024-11-06 14:48:40|42950.7|42930.7|42950.1|42930.1|42950.7|42930.7|42947.6|42927.6|8
1730904530000|2024-11-06 14:48:50|42948.2|42928.2|42940.7|42920.7|42948.2|42928.2|42940.7|42920.7|9
1730904540000|2024-11-06 14:49:00|42942.6|42922.6|42938.2|42918.2|42942.6|42922.6|42937.6|42917.6|31
1730904550000|2024-11-06 14:49:10|42937.6|42917.6|42927.6|42907.6|42938.2|42918.2|42925.7|42905.7|15
1730904560000|2024-11-06 14:49:20|42927|42907|42933.2|42913.2|42933.2|42913.2|42927|42907|22
1730904570000|2024-11-06 14:49:30|42930.7|42910.7|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|7
1730904580000|2024-11-06 14:49:40|42932.6|42912.6|42928.2|42908.2|42932.6|42912.6|42925.1|42905.1|6
1730904590000|2024-11-06 14:49:50|42927.6|42907.6|42931.2|42911.2|42931.2|42911.2|42927.6|42907.6|8
1730904600000|2024-11-06 14:50:00|42933.2|42913.2|42928.2|42908.2|42933.2|42913.2|42923.2|42903.2|20
1730904610000|2024-11-06 14:50:10|42932.6|42912.6|42923.2|42903.2|42932.6|42912.6|42923.2|42903.2|20
1730904620000|2024-11-06 14:50:20|42922.6|42902.6|42925.7|42905.7|42926.2|42906.2|42922.6|42902.6|2
1730904630000|2024-11-06 14:50:30|42926.2|42906.2|42928.2|42908.2|42928.2|42908.2|42923.2|42903.2|6
1730904640000|2024-11-06 14:50:40|42927.6|42907.6|42931.2|42911.2|42931.2|42911.2|42925.1|42905.1|13
1730904650000|2024-11-06 14:50:50|42933.2|42913.2|42932.1|42912.1|42933.7|42913.7|42929.6|42909.6|20
1730904660000|2024-11-06 14:51:00|42932.6|42912.6|42928.2|42908.2|42933.2|42913.2|42923.7|42903.7|6
1730904670000|2024-11-06 14:51:10|42932.6|42912.6|42927.6|42907.6|42933.2|42913.2|42927.6|42907.6|14
1730904680000|2024-11-06 14:51:20|42928.2|42908.2|42925.1|42905.1|42928.2|42908.2|42925.1|42905.1|13
1730904690000|2024-11-06 14:51:30|42928.2|42908.2|42930.7|42910.7|42931.2|42911.2|42928.2|42908.2|10
1730904700000|2024-11-06 14:51:40|42933.2|42913.2|42928.2|42908.2|42937.1|42917.1|42927.6|42907.6|21
1730904710000|2024-11-06 14:51:50|42930.1|42910.1|42925.1|42905.1|42930.1|42910.1|42925.1|42905.1|3
1730904720000|2024-11-06 14:52:00|42927.6|42907.6|42927.6|42907.6|42928.2|42908.2|42925.1|42905.1|17
1730904730000|2024-11-06 14:52:10|42927.1|42907.1|42922.1|42902.1|42927.1|42907.1|42916.5|42896.5|115
1730904740000|2024-11-06 14:52:20|42922.6|42902.6|42926|42906|42927.1|42907.1|42922.1|42902.1|34
1730904750000|2024-11-06 14:52:30|42930.4|42910.4|42930.4|42910.4|42931|42911|42927.9|42907.9|3
1730904760000|2024-11-06 14:52:40|42929.8|42909.8|42931|42911|42931|42911|42927.9|42907.9|9
1730904770000|2024-11-06 14:52:50|42930.4|42910.4|42927.9|42907.9|42931|42911|42927.9|42907.9|17
1730904780000|2024-11-06 14:53:00|42928.5|42908.5|42931|42911|42931|42911|42924.8|42904.8|15
1730904790000|2024-11-06 14:53:10|42929|42909|42930.4|42910.4|42932.9|42912.9|42927.9|42907.9|17
1730904800000|2024-11-06 14:53:20|42927.9|42907.9|42921|42901|42927.9|42907.9|42921|42901|23
1730904810000|2024-11-06 14:53:30|42922.9|42902.9|42921|42901|42925.4|42905.4|42917.9|42897.9|30
1730904820000|2024-11-06 14:53:40|42922.9|42902.9|42917.9|42897.9|42922.9|42902.9|42917.9|42897.9|22
1730904830000|2024-11-06 14:53:50|42916|42896|42913.5|42893.5|42916|42896|42911|42891|50
1730904840000|2024-11-06 14:54:00|42916|42896|42918.5|42898.5|42923.5|42903.5|42916|42896|9
1730904850000|2024-11-06 14:54:10|42917.9|42897.9|42912.9|42892.9|42918.5|42898.5|42912.9|42892.9|4
1730904860000|2024-11-06 14:54:20|42913.5|42893.5|42923.5|42903.5|42923.5|42903.5|42912.9|42892.9|10
1730904870000|2024-11-06 14:54:30|42922.9|42902.9|42928.5|42908.5|42928.5|42908.5|42921|42901|14
1730904880000|2024-11-06 14:54:40|42926.5|42906.5|42926|42906|42929|42909|42926|42906|9
1730904890000|2024-11-06 14:54:50|42928.5|42908.5|42935.4|42915.4|42935.4|42915.4|42926|42906|6
1730904900000|2024-11-06 14:55:00|42936|42916|42935.4|42915.4|42941|42921|42934|42914|32
1730904910000|2024-11-06 14:55:10|42933.5|42913.5|42935.4|42915.4|42936|42916|42932.9|42912.9|4
1730904920000|2024-11-06 14:55:20|42934.9|42914.9|42930.4|42910.4|42936|42916|42928.5|42908.5|20
1730904930000|2024-11-06 14:55:30|42929.9|42909.9|42925.4|42905.4|42929.9|42909.9|42922.9|42902.9|8
1730904940000|2024-11-06 14:55:40|42924.9|42904.9|42922.4|42902.4|42927.9|42907.9|42921|42901|25
1730904950000|2024-11-06 14:55:50|42920.4|42900.4|42913.5|42893.5|42920.4|42900.4|42911|42891|16
1730904960000|2024-11-06 14:56:00|42912.9|42892.9|42905.4|42885.4|42915.4|42895.4|42903.5|42883.5|23
1730904970000|2024-11-06 14:56:10|42903.5|42883.5|42911|42891|42911|42891|42903.5|42883.5|16
1730904980000|2024-11-06 14:56:20|42911.5|42891.5|42906|42886|42911.5|42891.5|42906|42886|9
1730904990000|2024-11-06 14:56:30|42908.5|42888.5|42910.4|42890.4|42911|42891|42906|42886|28
1730905000000|2024-11-06 14:56:40|42911|42891|42910.4|42890.4|42911|42891|42906|42886|8
1730905010000|2024-11-06 14:56:50|42909.9|42889.9|42914|42894|42914|42894|42907.9|42887.9|26
1730905020000|2024-11-06 14:57:00|42916.5|42896.5|42933.5|42913.5|42933.5|42913.5|42916.5|42896.5|19
1730905030000|2024-11-06 14:57:10|42934|42914|42931|42911|42936|42916|42928.5|42908.5|20
1730905040000|2024-11-06 14:57:20|42931.5|42911.5|42931|42911|42931.5|42911.5|42930.4|42910.4|15
1730905050000|2024-11-06 14:57:30|42930.4|42910.4|42923.2|42903.2|42933.5|42913.5|42923.2|42903.2|157
1730905060000|2024-11-06 14:57:40|42923.8|42903.8|42923.8|42903.8|42926.3|42906.3|42923.2|42903.2|14
1730905070000|2024-11-06 14:57:50|42926.3|42906.3|42923.2|42903.2|42926.3|42906.3|42923.2|42903.2|5
1730905080000|2024-11-06 14:58:00|42923.8|42903.8|42928.2|42908.2|42928.2|42908.2|42923.8|42903.8|16
1730905090000|2024-11-06 14:58:10|42928.8|42908.8|42920.7|42900.7|42928.8|42908.8|42920.7|42900.7|19
1730905100000|2024-11-06 14:58:20|42921.3|42901.3|42923.8|42903.8|42924.3|42904.3|42920.7|42900.7|16
1730905110000|2024-11-06 14:58:30|42925.7|42905.7|42923.8|42903.8|42928.8|42908.8|42923.2|42903.2|13
1730905120000|2024-11-06 14:58:40|42922.7|42902.7|42918.8|42898.8|42923.2|42903.2|42918.8|42898.8|14
1730905130000|2024-11-06 14:58:50|42918.2|42898.2|42918.2|42898.2|42918.8|42898.8|42918.2|42898.2|10
1730905140000|2024-11-06 14:59:00|42918.8|42898.8|42923.8|42903.8|42926.3|42906.3|42918.8|42898.8|17
1730905150000|2024-11-06 14:59:10|42924.3|42904.3|42928.8|42908.8|42928.8|42908.8|42923.8|42903.8|2
1730905160000|2024-11-06 14:59:20|42928.2|42908.2|42933.8|42913.8|42936.3|42916.3|42928.2|42908.2|20
1730905170000|2024-11-06 14:59:30|42931.3|42911.3|42925.7|42905.7|42931.3|42911.3|42923.2|42903.2|8
1730905180000|2024-11-06 14:59:40|42925.2|42905.2|42927.7|42907.7|42928.2|42908.2|42925.2|42905.2|24
1730905190000|2024-11-06 14:59:50|42927.1|42907.1|42924.6|42904.6|42927.7|42907.7|42924.6|42904.6|4
1730905200000|2024-11-06 15:00:00|42925.2|42905.2|42937.7|42917.7|42937.7|42917.7|42925.2|42905.2|22
1730905210000|2024-11-06 15:00:10|42941.6|42921.6|42937.7|42917.7|42942.1|42922.1|42934.6|42914.6|12
1730905220000|2024-11-06 15:00:20|42939.6|42919.6|42947.1|42927.1|42952.1|42932.1|42939.6|42919.6|49
1730905230000|2024-11-06 15:00:30|42947.7|42927.7|42947.7|42927.7|42947.7|42927.7|42944.6|42924.6|13
1730905240000|2024-11-06 15:00:40|42948.2|42928.2|42957.7|42937.7|42960.7|42940.7|42948.2|42928.2|30
1730905250000|2024-11-06 15:00:50|42952.7|42932.7|42947.7|42927.7|42952.7|42932.7|42947.7|42927.7|32
1730905260000|2024-11-06 15:01:00|42942.7|42922.7|42955.7|42935.7|42955.7|42935.7|42935.2|42915.2|31
1730905270000|2024-11-06 15:01:10|42958.8|42938.8|42989.3|42969.3|42989.3|42969.3|42958.8|42938.8|39
1730905280000|2024-11-06 15:01:20|42989.9|42969.9|43004.3|42984.3|43004.9|42984.9|42989.9|42969.9|71
1730905290000|2024-11-06 15:01:30|43003.8|42983.8|43002.4|42982.4|43006.8|42986.8|42999.9|42979.9|31
1730905300000|2024-11-06 15:01:40|42996.8|42976.8|42983.8|42963.8|43001.8|42981.8|42981.3|42961.3|95
1730905310000|2024-11-06 15:01:50|42983.2|42963.2|42981.8|42961.8|42983.8|42963.8|42976.3|42956.3|7
1730905320000|2024-11-06 15:02:00|42979.9|42959.9|42974.9|42954.9|42979.9|42959.9|42963.8|42943.8|136
1730905330000|2024-11-06 15:02:10|42975.4|42955.4|42971.8|42951.8|42980.4|42960.4|42971.8|42951.8|15
1730905340000|2024-11-06 15:02:20|42969.3|42949.3|42974.9|42954.9|42974.9|42954.9|42964.9|42944.9|9
1730905350000|2024-11-06 15:02:30|42975.4|42955.4|42984.9|42964.9|42984.9|42964.9|42974.9|42954.9|13
1730905360000|2024-11-06 15:02:40|42981|42961|42977.4|42957.4|42981|42961|42967.9|42947.9|48
1730905370000|2024-11-06 15:02:50|42979.9|42959.9|42989.9|42969.9|42989.9|42969.9|42979.9|42959.9|36
1730905380000|2024-11-06 15:03:00|42991.8|42971.8|42980.7|42960.7|42991.8|42971.8|42978.8|42958.8|73
1730905390000|2024-11-06 15:03:10|42983.2|42963.2|42981.3|42961.3|42983.2|42963.2|42978.8|42958.8|20
1730905400000|2024-11-06 15:03:20|42979.3|42959.3|42978.2|42958.2|42981.8|42961.8|42976.3|42956.3|11
1730905410000|2024-11-06 15:03:30|42977.7|42957.7|42983.8|42963.8|42983.8|42963.8|42973.2|42953.2|12
1730905420000|2024-11-06 15:03:40|42986.3|42966.3|42988.8|42968.8|42988.8|42968.8|42983.2|42963.2|15
1730905430000|2024-11-06 15:03:50|42986.3|42966.3|42978.8|42958.8|42988.8|42968.8|42978.8|42958.8|10
1730905440000|2024-11-06 15:04:00|42976.3|42956.3|42978.2|42958.2|42986.3|42966.3|42975.7|42955.7|8
1730905450000|2024-11-06 15:04:10|42976.3|42956.3|42951.8|42931.8|42976.3|42956.3|42951.8|42931.8|9
1730905460000|2024-11-06 15:04:20|42953.2|42933.2|42952.7|42932.7|42956.3|42936.3|42948.8|42928.8|9
1730905470000|2024-11-06 15:04:30|42953.2|42933.2|42950.7|42930.7|42953.8|42933.8|42948.8|42928.8|9
1730905480000|2024-11-06 15:04:40|42950.2|42930.2|42966.3|42946.3|42966.3|42946.3|42945.7|42925.7|17
1730905490000|2024-11-06 15:04:50|42963.8|42943.8|42968.8|42948.8|42968.8|42948.8|42963.8|42943.8|2
1730905500000|2024-11-06 15:05:00|42971.3|42951.3|42965.2|42945.2|42971.3|42951.3|42959.3|42939.3|24
1730905510000|2024-11-06 15:05:10|42963.2|42943.2|42971.3|42951.3|42971.3|42951.3|42963.2|42943.2|20
1730905520000|2024-11-06 15:05:20|42970.7|42950.7|42983.8|42963.8|42983.8|42963.8|42968.8|42948.8|7
1730905530000|2024-11-06 15:05:30|42983.2|42963.2|42986.3|42966.3|42991.3|42971.3|42983.2|42963.2|13
1730905540000|2024-11-06 15:05:40|42983.8|42963.8|42991.3|42971.3|42991.3|42971.3|42983.8|42963.8|42
1730905550000|2024-11-06 15:05:50|42989.3|42969.3|42971.8|42951.8|42989.9|42969.9|42971.8|42951.8|35
1730905560000|2024-11-06 15:06:00|42972.4|42952.4|42966.3|42946.3|42972.4|42952.4|42966.3|42946.3|4
1730905570000|2024-11-06 15:06:10|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42956.3|42936.3|18
1730905580000|2024-11-06 15:06:20|42966.8|42946.8|42973|42953|42973.8|42953.8|42966.8|42946.8|102
1730905590000|2024-11-06 15:06:30|42973.5|42953.5|42974.9|42954.9|42983.5|42963.5|42972.4|42952.4|27
1730905600000|2024-11-06 15:06:40|42972.4|42952.4|42974.9|42954.9|42974.9|42954.9|42969.9|42949.9|32
1730905610000|2024-11-06 15:06:50|42975.5|42955.5|42975.5|42955.5|42980.5|42960.5|42972.4|42952.4|3
1730905620000|2024-11-06 15:07:00|42977.4|42957.4|42967.4|42947.4|42977.4|42957.4|42966.8|42946.8|29
1730905630000|2024-11-06 15:07:10|42969.3|42949.3|42969.9|42949.9|42969.9|42949.9|42964.9|42944.9|9
1730905640000|2024-11-06 15:07:20|42967.4|42947.4|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|8
1730905650000|2024-11-06 15:07:30|42965.5|42945.5|43009.1|42989.1|43009.1|42989.1|42964.9|42944.9|56
1730905660000|2024-11-06 15:07:40|43009.6|42989.6|43016.6|42996.6|43019.6|42999.6|43009.1|42989.1|30
1730905670000|2024-11-06 15:07:50|43016|42996|43013|42993|43016.6|42996.6|43011|42991|26
1730905680000|2024-11-06 15:08:00|43013.5|42993.5|43016.6|42996.6|43016.6|42996.6|43007.4|42987.4|24
1730905690000|2024-11-06 15:08:10|43017.1|42997.1|43009.6|42989.6|43026.6|43006.6|43009.6|42989.6|207
1730905700000|2024-11-06 15:08:20|43010.2|42990.2|43017.7|42997.7|43017.7|42997.7|43006.6|42986.6|66
1730905710000|2024-11-06 15:08:30|43017.1|42997.1|43025.7|43005.7|43028.2|43008.2|43017.1|42997.1|37
1730905720000|2024-11-06 15:08:40|43025.2|43005.2|43043.2|43023.2|43043.2|43023.2|43023.2|43003.2|57
1730905730000|2024-11-06 15:08:50|43045.7|43025.7|43073.8|43053.8|43078.2|43058.2|43045.7|43025.7|214
1730905740000|2024-11-06 15:09:00|43081|43061|43080.2|43060.2|43111.8|43091.8|43080.2|43060.2|240
1730905750000|2024-11-06 15:09:10|43073.2|43053.2|43063.2|43043.2|43073.2|43053.2|43045.7|43025.7|43
1730905760000|2024-11-06 15:09:20|43065.7|43045.7|43068.8|43048.8|43069.3|43049.3|43065.7|43045.7|41
1730905770000|2024-11-06 15:09:30|43066.8|43046.8|43056.8|43036.8|43069.3|43049.3|43056.8|43036.8|12
1730905780000|2024-11-06 15:09:40|43056.3|43036.3|43046.8|43026.8|43056.8|43036.8|43046.8|43026.8|2
1730905790000|2024-11-06 15:09:50|43047.4|43027.4|43059.3|43039.3|43061.8|43041.8|43046.3|43026.3|42
1730905800000|2024-11-06 15:10:00|43056.8|43036.8|43054.9|43034.9|43057.4|43037.4|43048.8|43028.8|22
1730905810000|2024-11-06 15:10:10|43057.4|43037.4|43059.3|43039.3|43064.3|43044.3|43048.8|43028.8|45
1730905820000|2024-11-06 15:10:20|43058.8|43038.8|43056.8|43036.8|43058.8|43038.8|43054.3|43034.3|3
1730905830000|2024-11-06 15:10:30|43054.9|43034.9|43054.3|43034.3|43054.9|43034.9|43051.8|43031.8|5
1730905840000|2024-11-06 15:10:40|43051.8|43031.8|43039.3|43019.3|43051.8|43031.8|43039.3|43019.3|20
1730905850000|2024-11-06 15:10:50|43036.8|43016.8|43036.8|43016.8|43049.3|43029.3|43036.8|43016.8|11
1730905860000|2024-11-06 15:11:00|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43034.3|43014.3|22
1730905870000|2024-11-06 15:11:10|43041.3|43021.3|43034.3|43014.3|43041.3|43021.3|43034.3|43014.3|14
1730905880000|2024-11-06 15:11:20|43033.8|43013.8|43024.3|43004.3|43033.8|43013.8|43023.2|43003.2|8
1730905890000|2024-11-06 15:11:30|43026.3|43006.3|43036.8|43016.8|43036.8|43016.8|43024.3|43004.3|9
1730905900000|2024-11-06 15:11:40|43039.3|43019.3|43031.3|43011.3|43039.3|43019.3|43029.3|43009.3|0
1730905910000|2024-11-06 15:11:50|43028.8|43008.8|43041.8|43021.8|43041.8|43021.8|43028.8|43008.8|7
1730905920000|2024-11-06 15:12:00|43043.8|43023.8|43056.8|43036.8|43056.8|43036.8|43039.3|43019.3|11
1730905930000|2024-11-06 15:12:10|43054.3|43034.3|43071.8|43051.8|43072.4|43052.4|43054.3|43034.3|16
1730905940000|2024-11-06 15:12:20|43074.9|43054.9|43074.3|43054.3|43074.9|43054.9|43069.3|43049.3|26
1730905950000|2024-11-06 15:12:30|43079.3|43059.3|43069.3|43049.3|43084.3|43064.3|43069.3|43049.3|23
1730905960000|2024-11-06 15:12:40|43071.8|43051.8|43069.3|43049.3|43074.3|43054.3|43066.8|43046.8|8
1730905970000|2024-11-06 15:12:50|43068.8|43048.8|43069.3|43049.3|43070.5|43050.5|43064.3|43044.3|6
1730905980000|2024-11-06 15:13:00|43068.8|43048.8|43047.4|43027.4|43068.8|43048.8|43046.8|43026.8|10
1730905990000|2024-11-06 15:13:10|43048.8|43028.8|43049.4|43029.4|43054.4|43034.4|43044.9|43024.9|8
1730906000000|2024-11-06 15:13:20|43051.9|43031.9|43059.4|43039.4|43059.9|43039.9|43049.4|43029.4|5
1730906010000|2024-11-06 15:13:30|43061.9|43041.9|43066.9|43046.9|43072.4|43052.4|43061.9|43041.9|11
1730906020000|2024-11-06 15:13:40|43067.4|43047.4|43084.9|43064.9|43084.9|43064.9|43067.4|43047.4|24
1730906030000|2024-11-06 15:13:50|43084.4|43064.4|43081.9|43061.9|43084.4|43064.4|43078.8|43058.8|5
1730906040000|2024-11-06 15:14:00|43082.4|43062.4|43079.4|43059.4|43089.4|43069.4|43076.9|43056.9|12
1730906050000|2024-11-06 15:14:10|43084.4|43064.4|43086.9|43066.9|43096.9|43076.9|43084.4|43064.4|46
1730906060000|2024-11-06 15:14:20|43086.3|43066.3|43108|43088|43110.5|43090.5|43081.9|43061.9|70
1730906070000|2024-11-06 15:14:30|43105.5|43085.5|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|27
1730906080000|2024-11-06 15:14:40|43113|43093|43112.4|43092.4|43115.5|43095.5|43110.5|43090.5|22
1730906090000|2024-11-06 15:14:50|43110.5|43090.5|43083|43063|43110.5|43090.5|43083|43063|72
1730906100000|2024-11-06 15:15:00|43082.4|43062.4|43085.5|43065.5|43085.5|43065.5|43068|43048|21
1730906110000|2024-11-06 15:15:10|43086|43066|43093|43073|43095.5|43075.5|43084.1|43064.1|11
1730906120000|2024-11-06 15:15:20|43095.5|43075.5|43080.5|43060.5|43098|43078|43080.5|43060.5|13
1730906130000|2024-11-06 15:15:30|43079.9|43059.9|43073|43053|43079.9|43059.9|43070.5|43050.5|11
1730906140000|2024-11-06 15:15:40|43070.5|43050.5|43075.5|43055.5|43075.5|43055.5|43070.5|43050.5|13
1730906150000|2024-11-06 15:15:50|43080.5|43060.5|43075.5|43055.5|43083|43063|43075.5|43055.5|11
1730906160000|2024-11-06 15:16:00|43074.9|43054.9|43095.5|43075.5|43096|43076|43069.9|43049.9|34
1730906170000|2024-11-06 15:16:10|43093|43073|43095.5|43075.5|43095.5|43075.5|43090.5|43070.5|12
1730906180000|2024-11-06 15:16:20|43094.9|43074.9|43095.5|43075.5|43103|43083|43094.9|43074.9|15
1730906190000|2024-11-06 15:16:30|43094.9|43074.9|43093.5|43073.5|43094.9|43074.9|43080.5|43060.5|26
1730906200000|2024-11-06 15:16:40|43093|43073|43085.5|43065.5|43093|43073|43085.5|43065.5|6
1730906210000|2024-11-06 15:16:50|43084.9|43064.9|43098|43078|43098|43078|43083|43063|17
1730906220000|2024-11-06 15:17:00|43098.5|43078.5|43100.5|43080.5|43105.5|43085.5|43098.5|43078.5|20
1730906230000|2024-11-06 15:17:10|43098|43078|43095.5|43075.5|43098|43078|43093|43073|14
1730906240000|2024-11-06 15:17:20|43096|43076|43093|43073|43098|43078|43090.5|43070.5|14
1730906250000|2024-11-06 15:17:30|43090.5|43070.5|43094.9|43074.9|43095.5|43075.5|43088|43068|9
1730906260000|2024-11-06 15:17:40|43094.4|43074.4|43093.5|43073.5|43098|43078|43090.5|43070.5|3
1730906270000|2024-11-06 15:17:50|43095.5|43075.5|43091.9|43071.9|43095.5|43075.5|43090.5|43070.5|14
1730906280000|2024-11-06 15:18:00|43094.4|43074.4|43109.4|43089.4|43109.4|43089.4|43094.4|43074.4|22
1730906290000|2024-11-06 15:18:10|43108.8|43088.8|43104.4|43084.4|43108.8|43088.8|43101.9|43081.9|4
1730906300000|2024-11-06 15:18:20|43101.9|43081.9|43106.9|43086.9|43109.4|43089.4|43101.9|43081.9|16
1730906310000|2024-11-06 15:18:30|43104.4|43084.4|43105.8|43085.8|43105.8|43085.8|43098.3|43078.3|23
1730906320000|2024-11-06 15:18:40|43108.3|43088.3|43113.3|43093.3|43115.8|43095.8|43108.3|43088.3|25
1730906330000|2024-11-06 15:18:50|43108.3|43088.3|43093.8|43073.8|43110.8|43090.8|43093.3|43073.3|6
1730906340000|2024-11-06 15:19:00|43095.8|43075.8|43093.3|43073.3|43096.3|43076.3|43090.8|43070.8|26
1730906350000|2024-11-06 15:19:10|43086.3|43066.3|43083.3|43063.3|43088.3|43068.3|43080.8|43060.8|15
1730906360000|2024-11-06 15:19:20|43080.8|43060.8|43083.3|43063.3|43083.3|43063.3|43080.2|43060.2|18
1730906370000|2024-11-06 15:19:30|43080.8|43060.8|43078.3|43058.3|43080.8|43060.8|43078.3|43058.3|2
1730906380000|2024-11-06 15:19:40|43080.8|43060.8|43083.3|43063.3|43083.3|43063.3|43080.8|43060.8|5
1730906390000|2024-11-06 15:19:50|43078.3|43058.3|43078.8|43058.8|43082.7|43062.7|43076.3|43056.3|17
1730906400000|2024-11-06 15:20:00|43080.8|43060.8|43095.8|43075.8|43095.8|43075.8|43080.8|43060.8|22
1730906410000|2024-11-06 15:20:10|43093.3|43073.3|43116.9|43096.9|43116.9|43096.9|43093.3|43073.3|13
1730906420000|2024-11-06 15:20:20|43116.3|43096.3|43117.7|43097.7|43123.3|43103.3|43110.8|43090.8|63
1730906430000|2024-11-06 15:20:30|43115.8|43095.8|43123.3|43103.3|43123.3|43103.3|43113.3|43093.3|17
1730906440000|2024-11-06 15:20:40|43125.8|43105.8|43123.3|43103.3|43128.3|43108.3|43123.3|43103.3|14
1730906450000|2024-11-06 15:20:50|43122.7|43102.7|43112.7|43092.7|43122.7|43102.7|43112.7|43092.7|9
1730906460000|2024-11-06 15:21:00|43110.8|43090.8|43100.8|43080.8|43110.8|43090.8|43100.8|43080.8|10
1730906470000|2024-11-06 15:21:10|43100.2|43080.2|43095.2|43075.2|43100.8|43080.8|43095.2|43075.2|14
1730906480000|2024-11-06 15:21:20|43093.3|43073.3|43093.3|43073.3|43095.8|43075.8|43085.8|43065.8|13
1730906490000|2024-11-06 15:21:30|43090.8|43070.8|43098.3|43078.3|43100.8|43080.8|43090.8|43070.8|18
1730906500000|2024-11-06 15:21:40|43098.8|43078.8|43095.8|43075.8|43103.3|43083.3|43095.8|43075.8|8
1730906510000|2024-11-06 15:21:50|43098.3|43078.3|43105.8|43085.8|43105.8|43085.8|43096.3|43076.3|10
1730906520000|2024-11-06 15:22:00|43108.3|43088.3|43100.8|43080.8|43113.8|43093.8|43100.8|43080.8|48
1730906530000|2024-11-06 15:22:10|43098.3|43078.3|43110.8|43090.8|43110.8|43090.8|43093.3|43073.3|24
1730906540000|2024-11-06 15:22:20|43113.3|43093.3|43107.2|43087.2|43113.3|43093.3|43107.2|43087.2|13
1730906550000|2024-11-06 15:22:30|43105.2|43085.2|43098.3|43078.3|43105.2|43085.2|43098.3|43078.3|50
1730906560000|2024-11-06 15:22:40|43097.7|43077.7|43098.3|43078.3|43098.3|43078.3|43093.3|43073.3|7
1730906570000|2024-11-06 15:22:50|43097.7|43077.7|43093.3|43073.3|43098.3|43078.3|43090.8|43070.8|8
1730906580000|2024-11-06 15:23:00|43090.8|43070.8|43083.8|43063.8|43090.8|43070.8|43080.8|43060.8|15
1730906590000|2024-11-06 15:23:10|43083.3|43063.3|43085.8|43065.8|43088.3|43068.3|43083.3|43063.3|5
1730906600000|2024-11-06 15:23:20|43088.3|43068.3|43090.8|43070.8|43093.3|43073.3|43088.3|43068.3|4
1730906610000|2024-11-06 15:23:30|43088.3|43068.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|6
1730906620000|2024-11-06 15:23:40|43085.8|43065.8|43078.3|43058.3|43087.2|43067.2|43078.3|43058.3|4
1730906630000|2024-11-06 15:23:50|43077.7|43057.7|43063.3|43043.3|43077.7|43057.7|43063.3|43043.3|19
1730906640000|2024-11-06 15:24:00|43062.7|43042.7|43066.3|43046.3|43066.3|43046.3|43058.3|43038.3|22
1730906650000|2024-11-06 15:24:10|43064.4|43044.4|43043.3|43023.3|43064.4|43044.4|43043.3|43023.3|20
1730906660000|2024-11-06 15:24:20|43040.8|43020.8|43037.7|43017.7|43043.3|43023.3|43037.2|43017.2|23
1730906670000|2024-11-06 15:24:30|43037.2|43017.2|43027.7|43007.7|43037.2|43017.2|43027.7|43007.7|14
1730906680000|2024-11-06 15:24:40|43025.2|43005.2|43028.3|43008.3|43028.3|43008.3|43025.2|43005.2|36
1730906690000|2024-11-06 15:24:50|43027.7|43007.7|43025.2|43005.2|43028.3|43008.3|43023.3|43003.3|9
1730906700000|2024-11-06 15:25:00|43023.3|43003.3|43027.7|43007.7|43028.3|43008.3|43022.2|43002.2|33
1730906710000|2024-11-06 15:25:10|43028.3|43008.3|43045.8|43025.8|43050.8|43030.8|43025.2|43005.2|24
1730906720000|2024-11-06 15:25:20|43043.3|43023.3|43028.3|43008.3|43043.3|43023.3|43028.3|43008.3|20
1730906730000|2024-11-06 15:25:30|43028.8|43008.8|43028.3|43008.3|43028.8|43008.8|43028.3|43008.3|15
1730906740000|2024-11-06 15:25:40|43030.8|43010.8|43028.3|43008.3|43030.8|43010.8|43028.3|43008.3|7
1730906750000|2024-11-06 15:25:50|43030.8|43010.8|43023.3|43003.3|43030.8|43010.8|43020.8|43000.8|8
1730906760000|2024-11-06 15:26:00|43022.7|43002.7|43033.3|43013.3|43033.3|43013.3|43020.2|43000.2|15
1730906770000|2024-11-06 15:26:10|43035.8|43015.8|43043.3|43023.3|43043.3|43023.3|43035.8|43015.8|18
1730906780000|2024-11-06 15:26:20|43042.7|43022.7|43045.8|43025.8|43045.8|43025.8|43039.7|43019.7|4
1730906790000|2024-11-06 15:26:30|43043.3|43023.3|43045.8|43025.8|43045.8|43025.8|43040.8|43020.8|5
1730906800000|2024-11-06 15:26:40|43046.3|43026.3|43048.3|43028.3|43048.3|43028.3|43043.3|43023.3|10
1730906810000|2024-11-06 15:26:50|43050.8|43030.8|43068.8|43048.8|43068.8|43048.8|43050.8|43030.8|12
1730906820000|2024-11-06 15:27:00|43066.3|43046.3|43058.3|43038.3|43066.3|43046.3|43055.8|43035.8|26
1730906830000|2024-11-06 15:27:10|43060.8|43040.8|43093|43073|43093|43073|43060.8|43040.8|86
1730906840000|2024-11-06 15:27:20|43096.1|43076.1|43093|43073|43098|43078|43093|43073|27
1730906850000|2024-11-06 15:27:30|43092.5|43072.5|43111.9|43091.9|43114.4|43094.4|43092.5|43072.5|67
1730906860000|2024-11-06 15:27:40|43114.4|43094.4|43114.4|43094.4|43115|43095|43110|43090|11
1730906870000|2024-11-06 15:27:50|43115|43095|43126.9|43106.9|43126.9|43106.9|43115|43095|23
1730906880000|2024-11-06 15:28:00|43127.5|43107.5|43134.4|43114.4|43134.4|43114.4|43127.5|43107.5|28
1730906890000|2024-11-06 15:28:10|43139.4|43119.4|43121.9|43101.9|43139.4|43119.4|43121.9|43101.9|41
1730906900000|2024-11-06 15:28:20|43124.4|43104.4|43134.4|43114.4|43134.4|43114.4|43123.9|43103.9|20
1730906910000|2024-11-06 15:28:30|43135|43115|43139.4|43119.4|43139.4|43119.4|43134.4|43114.4|5
1730906920000|2024-11-06 15:28:40|43137.5|43117.5|43148.9|43128.9|43156.4|43136.4|43136.9|43116.9|27
1730906930000|2024-11-06 15:28:50|43146.4|43126.4|43131.9|43111.9|43146.4|43126.4|43129.4|43109.4|10
1730906940000|2024-11-06 15:29:00|43129.4|43109.4|43138.9|43118.9|43139.4|43119.4|43129.4|43109.4|10
1730906950000|2024-11-06 15:29:10|43136.9|43116.9|43140|43120|43140|43120|43135|43115|4
1730906960000|2024-11-06 15:29:20|43140.5|43120.5|43132.5|43112.5|43142.5|43122.5|43132.5|43112.5|20
1730906970000|2024-11-06 15:29:30|43133|43113|43124.4|43104.4|43137.5|43117.5|43124.4|43104.4|8
1730906980000|2024-11-06 15:29:40|43125|43105|43124.4|43104.4|43126.9|43106.9|43119.4|43099.4|2
1730906990000|2024-11-06 15:29:50|43128.9|43108.9|43139.4|43119.4|43140|43120|43126.9|43106.9|23
1730907000000|2024-11-06 15:30:00|43137.5|43117.5|43126.9|43106.9|43139.4|43119.4|43124.4|43104.4|21
1730907010000|2024-11-06 15:30:10|43126.4|43106.4|43116.9|43096.9|43126.4|43106.4|43111.9|43091.9|6
1730907020000|2024-11-06 15:30:20|43117.5|43097.5|43122.5|43102.5|43125|43105|43117.5|43097.5|12
1730907030000|2024-11-06 15:30:30|43121.9|43101.9|43109.4|43089.4|43121.9|43101.9|43108.9|43088.9|9
1730907040000|2024-11-06 15:30:40|43110|43090|43104.4|43084.4|43110|43090|43104.4|43084.4|14
1730907050000|2024-11-06 15:30:50|43103.9|43083.9|43083.3|43063.3|43103.9|43083.9|43083.3|43063.3|30
1730907060000|2024-11-06 15:31:00|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43079.4|43059.4|50
1730907070000|2024-11-06 15:31:10|43086.4|43066.4|43086.9|43066.9|43089.4|43069.4|43084.4|43064.4|20
1730907080000|2024-11-06 15:31:20|43087.5|43067.5|43089.4|43069.4|43092.5|43072.5|43087.5|43067.5|8
1730907090000|2024-11-06 15:31:30|43094.4|43074.4|43105.5|43085.5|43105.5|43085.5|43089.4|43069.4|34
1730907100000|2024-11-06 15:31:40|43107.5|43087.5|43107.5|43087.5|43112.5|43092.5|43105|43085|19
1730907110000|2024-11-06 15:31:50|43105.5|43085.5|43102.5|43082.5|43105.5|43085.5|43097.5|43077.5|14
1730907120000|2024-11-06 15:32:00|43101.9|43081.9|43100.5|43080.5|43101.9|43081.9|43097.5|43077.5|39
1730907130000|2024-11-06 15:32:10|43101.1|43081.1|43103.6|43083.6|43103.6|43083.6|43100.5|43080.5|21
1730907140000|2024-11-06 15:32:20|43105.5|43085.5|43103|43083|43110.5|43090.5|43103|43083|11
1730907150000|2024-11-06 15:32:30|43105|43085|43108|43088|43113|43093|43102.5|43082.5|17
1730907160000|2024-11-06 15:32:40|43105.5|43085.5|43103|43083|43105.5|43085.5|43100.5|43080.5|6
1730907170000|2024-11-06 15:32:50|43100.5|43080.5|43095.5|43075.5|43101.1|43081.1|43095.5|43075.5|6
1730907180000|2024-11-06 15:33:00|43096.1|43076.1|43100.5|43080.5|43100.5|43080.5|43096.1|43076.1|10
1730907190000|2024-11-06 15:33:10|43098.6|43078.6|43098|43078|43098.6|43078.6|43095.5|43075.5|22
1730907200000|2024-11-06 15:33:20|43100|43080|43105.5|43085.5|43105.5|43085.5|43098.6|43078.6|14
1730907210000|2024-11-06 15:33:30|43108|43088|43095.5|43075.5|43113|43093|43090.5|43070.5|20
1730907220000|2024-11-06 15:33:40|43091.1|43071.1|43084.4|43064.4|43093|43073|43084.4|43064.4|28
1730907230000|2024-11-06 15:33:50|||||||||1
1730907240000|2024-11-06 15:34:00|43087.5|43067.5|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|16
1730907250000|2024-11-06 15:34:10|43091.9|43071.9|43104.4|43084.4|43104.4|43084.4|43091.9|43071.9|12
1730907260000|2024-11-06 15:34:20|43106.9|43086.9|43114.4|43094.4|43114.4|43094.4|43104.4|43084.4|16
1730907270000|2024-11-06 15:34:30|43116.9|43096.9|43120.5|43100.5|43120.5|43100.5|43109.4|43089.4|25
1730907280000|2024-11-06 15:34:40|43118|43098|43115.5|43095.5|43118|43098|43115.5|43095.5|32
1730907290000|2024-11-06 15:34:50|43111.9|43091.9|43100.5|43080.5|43111.9|43091.9|43095.5|43075.5|21
1730907300000|2024-11-06 15:35:00|43101.1|43081.1|43098.6|43078.6|43105.5|43085.5|43098|43078|10
1730907310000|2024-11-06 15:35:10|43100|43080|43105.5|43085.5|43105.5|43085.5|43098.6|43078.6|8
1730907320000|2024-11-06 15:35:20|43106.1|43086.1|43108|43088|43108|43088|43103|43083|1
1730907330000|2024-11-06 15:35:30|43107.5|43087.5|43105.5|43085.5|43108|43088|43103|43083|4
1730907340000|2024-11-06 15:35:40|43103|43083|43098|43078|43107.5|43087.5|43096.1|43076.1|15
1730907350000|2024-11-06 15:35:50|43097.5|43077.5|43101.1|43081.1|43101.1|43081.1|43093|43073|14
1730907360000|2024-11-06 15:36:00|43100.5|43080.5|43085|43065|43100.5|43080.5|43085|43065|14
1730907370000|2024-11-06 15:36:10|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43080|43060|18
1730907380000|2024-11-06 15:36:20|43083|43063|43054.4|43034.4|43083|43063|43054.4|43034.4|63
1730907390000|2024-11-06 15:36:30|43055|43035|43064.4|43044.4|43064.4|43044.4|43055|43035|21
1730907400000|2024-11-06 15:36:40|43061.9|43041.9|43071.9|43051.9|43071.9|43051.9|43061.9|43041.9|13
1730907410000|2024-11-06 15:36:50|43071.4|43051.4|43083.9|43063.9|43083.9|43063.9|43069.4|43049.4|14
1730907420000|2024-11-06 15:37:00|43081.9|43061.9|43086.9|43066.9|43091.9|43071.9|43079.4|43059.4|19
1730907430000|2024-11-06 15:37:10|43086.4|43066.4|43079.4|43059.4|43086.9|43066.9|43079.4|43059.4|9
1730907440000|2024-11-06 15:37:20|43078.9|43058.9|43080|43060|43080|43060|43076.9|43056.9|11
1730907450000|2024-11-06 15:37:30|43079.4|43059.4|43074.4|43054.4|43080|43060|43073.9|43053.9|6
1730907460000|2024-11-06 15:37:40|43071.9|43051.9|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|3
1730907470000|2024-11-06 15:37:50|43070|43050|43071.9|43051.9|43071.9|43051.9|43069.4|43049.4|7
1730907480000|2024-11-06 15:38:00|43072.5|43052.5|43071.9|43051.9|43076.9|43056.9|43071.9|43051.9|9
1730907490000|2024-11-06 15:38:10|43071.4|43051.4|43072.5|43052.5|43072.5|43052.5|43069.4|43049.4|27
1730907500000|2024-11-06 15:38:20|43074.4|43054.4|43079.4|43059.4|43079.4|43059.4|43074.4|43054.4|5
1730907510000|2024-11-06 15:38:30|43076.9|43056.9|43073.9|43053.9|43079.4|43059.4|43073.9|43053.9|12
1730907520000|2024-11-06 15:38:40|43071.9|43051.9|43074.4|43054.4|43074.4|43054.4|43071.4|43051.4|8
1730907530000|2024-11-06 15:38:50|43075|43055|43079.4|43059.4|43079.4|43059.4|43074.4|43054.4|4
1730907540000|2024-11-06 15:39:00|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|11
1730907550000|2024-11-06 15:39:10|43071.9|43051.9|43074.4|43054.4|43074.4|43054.4|43071.9|43051.9|5
1730907560000|2024-11-06 15:39:20|43071.9|43051.9|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|4
1730907570000|2024-11-06 15:39:30|43069.4|43049.4|43069.4|43049.4|43071.9|43051.9|43066.9|43046.9|11
1730907580000|2024-11-06 15:39:40|43070|43050|43069.4|43049.4|43071.9|43051.9|43069.4|43049.4|1
1730907590000|2024-11-06 15:39:50|43068.9|43048.9|43074.4|43054.4|43074.4|43054.4|43066.9|43046.9|9
1730907600000|2024-11-06 15:40:00|43073.9|43053.9|43061.9|43041.9|43074.4|43054.4|43061.9|43041.9|11
1730907610000|2024-11-06 15:40:10|43062.5|43042.5|43060|43040|43066.9|43046.9|43056.9|43036.9|6
1730907620000|2024-11-06 15:40:20|43059.4|43039.4|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|3
1730907630000|2024-11-06 15:40:30|43062.5|43042.5|43067.5|43047.5|43067.5|43047.5|43062.5|43042.5|10
1730907640000|2024-11-06 15:40:40|43071.9|43051.9|43066.9|43046.9|43071.9|43051.9|43065|43045|17
1730907650000|2024-11-06 15:40:50|43066.4|43046.4|43064.4|43044.4|43066.9|43046.9|43061.9|43041.9|10
1730907660000|2024-11-06 15:41:00|43063.9|43043.9|43054.5|43034.5|43064.4|43044.4|43054.5|43034.5|14
1730907670000|2024-11-06 15:41:10|43057|43037|43059.5|43039.5|43059.5|43039.5|43057|43037|17
1730907680000|2024-11-06 15:41:20|43060|43040|43067|43047|43067|43047|43060|43040|5
1730907690000|2024-11-06 15:41:30|43064.5|43044.5|43064.5|43044.5|43067|43047|43064.5|43044.5|6
1730907700000|2024-11-06 15:41:40|43066.4|43046.4|43067|43047|43067|43047|43062|43042|9
1730907710000|2024-11-06 15:41:50|43064.5|43044.5|43076.1|43056.1|43076.1|43056.1|43062|43042|18
1730907720000|2024-11-06 15:42:00|43078.1|43058.1|43075.6|43055.6|43080.6|43060.6|43072.5|43052.5|14
1730907730000|2024-11-06 15:42:10|43073.6|43053.6|43070|43050|43073.6|43053.6|43065.6|43045.6|3
1730907740000|2024-11-06 15:42:20|43068.1|43048.1|43065.6|43045.6|43070.6|43050.6|43063.1|43043.1|7
1730907750000|2024-11-06 15:42:30|43063.1|43043.1|43055.6|43035.6|43063.1|43043.1|43050.6|43030.6|6
1730907760000|2024-11-06 15:42:40|43053.1|43033.1|43056.1|43036.1|43056.1|43036.1|43050.6|43030.6|19
1730907770000|2024-11-06 15:42:50|43055.6|43035.6|43060.6|43040.6|43060.6|43040.6|43055.6|43035.6|3
1730907780000|2024-11-06 15:43:00|43060|43040|43055.6|43035.6|43060.6|43040.6|43055.6|43035.6|3
1730907790000|2024-11-06 15:43:10|43053.1|43033.1|43045.6|43025.6|43055.6|43035.6|43045.6|43025.6|13
1730907800000|2024-11-06 15:43:20|43043.1|43023.1|43040.6|43020.6|43045|43025|43040.6|43020.6|2
1730907810000|2024-11-06 15:43:30|43038.1|43018.1|43038.1|43018.1|43040|43020|43035.6|43015.6|22
1730907820000|2024-11-06 15:43:40|43040.6|43020.6|43040|43020|43040.6|43020.6|43036.1|43016.1|1
1730907830000|2024-11-06 15:43:50|43038.6|43018.6|43050.6|43030.6|43050.6|43030.6|43035.6|43015.6|12
1730907840000|2024-11-06 15:44:00|43051.1|43031.1|43044.2|43024.2|43053.1|43033.1|43041.7|43021.7|12
1730907850000|2024-11-06 15:44:10|43041.7|43021.7|43047.2|43027.2|43047.2|43027.2|43041.7|43021.7|3
1730907860000|2024-11-06 15:44:20|43047.8|43027.8|43061.7|43041.7|43061.7|43041.7|43047.8|43027.8|28
1730907870000|2024-11-06 15:44:30|43059.7|43039.7|43056.7|43036.7|43061.7|43041.7|43056.7|43036.7|3
1730907880000|2024-11-06 15:44:40|43056.1|43036.1|43051.7|43031.7|43056.1|43036.1|43049.2|43029.2|1
1730907890000|2024-11-06 15:44:50|43051.1|43031.1|43054.2|43034.2|43054.2|43034.2|43051.1|43031.1|10
1730907900000|2024-11-06 15:45:00|43053.6|43033.6|43059.2|43039.2|43061.7|43041.7|43051.7|43031.7|20
1730907910000|2024-11-06 15:45:10|43061.7|43041.7|43064.2|43044.2|43066.1|43046.1|43061.7|43041.7|12
1730907920000|2024-11-06 15:45:20|43063.6|43043.6|43066.7|43046.7|43066.7|43046.7|43062.2|43042.2|5
1730907930000|2024-11-06 15:45:30|43061.7|43041.7|43061.7|43041.7|43066.7|43046.7|43061.7|43041.7|17
1730907940000|2024-11-06 15:45:40|43059.2|43039.2|43058.6|43038.6|43061.7|43041.7|43056.7|43036.7|6
1730907950000|2024-11-06 15:45:50|43056.7|43036.7|43056.1|43036.1|43056.7|43036.7|43053.6|43033.6|8
1730907960000|2024-11-06 15:46:00|43054.2|43034.2|43076.7|43056.7|43076.7|43056.7|43054.2|43034.2|38
1730907970000|2024-11-06 15:46:10|43079.2|43059.2|43069.2|43049.2|43079.2|43059.2|43069.2|43049.2|8
1730907980000|2024-11-06 15:46:20|43068.6|43048.6|43066.7|43046.7|43068.6|43048.6|43066.7|43046.7|9
1730907990000|2024-11-06 15:46:30|43064.2|43044.2|43049.2|43029.2|43064.2|43044.2|43049.2|43029.2|5
1730908000000|2024-11-06 15:46:40|43044.2|43024.2|43038.6|43018.6|43044.2|43024.2|43038.6|43018.6|9
1730908010000|2024-11-06 15:46:50|43039.2|43019.2|43049.2|43029.2|43049.2|43029.2|43039.2|43019.2|21
1730908020000|2024-11-06 15:47:00|43049.7|43029.7|43041.7|43021.7|43049.7|43029.7|43041.7|43021.7|5
1730908030000|2024-11-06 15:47:10|43040.6|43020.6|43036.1|43016.1|43040.6|43020.6|43036.1|43016.1|19
1730908040000|2024-11-06 15:47:20|43036.7|43016.7|43029.2|43009.2|43036.7|43016.7|43026.7|43006.7|9
1730908050000|2024-11-06 15:47:30|43029.7|43009.7|43028.1|43008.1|43036.1|43016.1|43028.1|43008.1|16
1730908060000|2024-11-06 15:47:40|43028.6|43008.6|43028.1|43008.1|43028.6|43008.6|43025.6|43005.6|12
1730908070000|2024-11-06 15:47:50|43028.6|43008.6|43024.2|43004.2|43029.2|43009.2|43021.7|43001.7|35
1730908080000|2024-11-06 15:48:00|43028.1|43008.1|43031.7|43011.7|43031.7|43011.7|43026.7|43006.7|10
1730908090000|2024-11-06 15:48:10|43026.7|43006.7|43029.7|43009.7|43029.7|43009.7|43024.2|43004.2|25
1730908100000|2024-11-06 15:48:20|43031.7|43011.7|43038.6|43018.6|43044.7|43024.7|43031.7|43011.7|39
1730908110000|2024-11-06 15:48:30|43036.1|43016.1|43023.1|43003.1|43036.1|43016.1|43021.1|43001.1|15
1730908120000|2024-11-06 15:48:40|43020.6|43000.6|43021.7|43001.7|43024.2|43004.2|43020.6|43000.6|5
1730908130000|2024-11-06 15:48:50|43021.1|43001.1|43029.2|43009.2|43029.2|43009.2|43019.2|42999.2|6
1730908140000|2024-11-06 15:49:00|43031.7|43011.7|43046.7|43026.7|43046.7|43026.7|43029.2|43009.2|17
1730908150000|2024-11-06 15:49:10|43044.2|43024.2|43051.7|43031.7|43051.7|43031.7|43041.1|43021.1|24
1730908160000|2024-11-06 15:49:20|43051.1|43031.1|43044.2|43024.2|43051.1|43031.1|43044.2|43024.2|14
1730908170000|2024-11-06 15:49:30|43044.7|43024.7|43049.7|43029.7|43049.7|43029.7|43044.7|43024.7|23
1730908180000|2024-11-06 15:49:40|43051.7|43031.7|43056.7|43036.7|43056.7|43036.7|43049.2|43029.2|8
1730908190000|2024-11-06 15:49:50|43058.6|43038.6|43062.2|43042.2|43062.2|43042.2|43056.1|43036.1|13
1730908200000|2024-11-06 15:50:00|43064.7|43044.7|43066.7|43046.7|43066.7|43046.7|43061.7|43041.7|15
1730908210000|2024-11-06 15:50:10|43069.7|43049.7|43084.2|43064.2|43084.7|43064.7|43069.7|43049.7|29
1730908220000|2024-11-06 15:50:20|43081.1|43061.1|43079.7|43059.7|43084.2|43064.2|43076.7|43056.7|16
1730908230000|2024-11-06 15:50:30|43081.1|43061.1|43079.2|43059.2|43081.7|43061.7|43078.6|43058.6|28
1730908240000|2024-11-06 15:50:40|43081.1|43061.1|43071.7|43051.7|43081.7|43061.7|43069.2|43049.2|9
1730908250000|2024-11-06 15:50:50|43071.1|43051.1|43071.7|43051.7|43071.7|43051.7|43066.7|43046.7|10
1730908260000|2024-11-06 15:51:00|43074.2|43054.2|43066.7|43046.7|43077.2|43057.2|43064.2|43044.2|26
1730908270000|2024-11-06 15:51:10|43064.2|43044.2|43044.2|43024.2|43066.1|43046.1|43044.2|43024.2|13
1730908280000|2024-11-06 15:51:20|43044.7|43024.7|43041.1|43021.1|43046.7|43026.7|43041.1|43021.1|7
1730908290000|2024-11-06 15:51:30|43039.2|43019.2|43036.1|43016.1|43039.2|43019.2|43034.2|43014.2|9
1730908300000|2024-11-06 15:51:40|43034.2|43014.2|43035.6|43015.6|43036.7|43016.7|43033.6|43013.6|16
1730908310000|2024-11-06 15:51:50|43036.1|43016.1|43056.7|43036.7|43056.7|43036.7|43036.1|43016.1|19
1730908320000|2024-11-06 15:52:00|43057.3|43037.3|43079.2|43059.2|43081.7|43061.7|43057.3|43037.3|27
1730908330000|2024-11-06 15:52:10|43078.6|43058.6|43076.7|43056.7|43078.6|43058.6|43076.7|43056.7|4
1730908340000|2024-11-06 15:52:20|43076.1|43056.1|43071.7|43051.7|43076.7|43056.7|43071.7|43051.7|8
1730908350000|2024-11-06 15:52:30|43076.7|43056.7|43066.1|43046.1|43076.7|43056.7|43066.1|43046.1|10
1730908360000|2024-11-06 15:52:40|43066.7|43046.7|43065.3|43045.3|43068.6|43048.6|43061.1|43041.1|63
1730908370000|2024-11-06 15:52:50|43064.8|43044.8|43064.2|43044.2|43066.2|43046.2|43062.3|43042.3|37
1730908380000|2024-11-06 15:53:00|43062.3|43042.3|43069.2|43049.2|43069.2|43049.2|43062.3|43042.3|10
1730908390000|2024-11-06 15:53:10|43068.7|43048.7|43066.7|43046.7|43071.7|43051.7|43064.8|43044.8|7
1730908400000|2024-11-06 15:53:20|43062.3|43042.3|43056.7|43036.7|43066.7|43046.7|43056.7|43036.7|14
1730908410000|2024-11-06 15:53:30|43054.2|43034.2|43058.7|43038.7|43058.7|43038.7|43051.7|43031.7|33
1730908420000|2024-11-06 15:53:40|43056.7|43036.7|43056.2|43036.2|43056.7|43036.7|43053.7|43033.7|6
1730908430000|2024-11-06 15:53:50|43056.7|43036.7|43066.2|43046.2|43066.7|43046.7|43056.7|43036.7|27
1730908440000|2024-11-06 15:54:00|43064.2|43044.2|43059.2|43039.2|43064.2|43044.2|43057.3|43037.3|20
1730908450000|2024-11-06 15:54:10|43056.7|43036.7|43066.7|43046.7|43066.7|43046.7|43056.7|43036.7|11
1730908460000|2024-11-06 15:54:20|43063.7|43043.7|43066.7|43046.7|43066.7|43046.7|43063.7|43043.7|10
1730908470000|2024-11-06 15:54:30|43066.2|43046.2|43064.2|43044.2|43066.2|43046.2|43064.2|43044.2|6
1730908480000|2024-11-06 15:54:40|43061.7|43041.7|43061.7|43041.7|43062.3|43042.3|43061.7|43041.7|5
1730908490000|2024-11-06 15:54:50|43064.2|43044.2|43061.7|43041.7|43064.8|43044.8|43061.7|43041.7|3
1730908500000|2024-11-06 15:55:00|43064.8|43044.8|43071.7|43051.7|43071.7|43051.7|43064.2|43044.2|10
1730908510000|2024-11-06 15:55:10|43068.7|43048.7|43058.7|43038.7|43068.7|43048.7|43058.7|43038.7|37
1730908520000|2024-11-06 15:55:20|43056.2|43036.2|43068.7|43048.7|43068.7|43048.7|43050.6|43030.6|57
1730908530000|2024-11-06 15:55:30|43069.2|43049.2|43071.7|43051.7|43071.7|43051.7|43066.7|43046.7|8
1730908540000|2024-11-06 15:55:40|43071.2|43051.2|43071.2|43051.2|43071.7|43051.7|43069.2|43049.2|4
1730908550000|2024-11-06 15:55:50|43071.7|43051.7|43069.2|43049.2|43071.7|43051.7|43066.7|43046.7|8
1730908560000|2024-11-06 15:56:00|43071.2|43051.2|43078.7|43058.7|43078.7|43058.7|43071.2|43051.2|10
1730908570000|2024-11-06 15:56:10|43080.6|43060.6|43085.6|43065.6|43085.6|43065.6|43080.6|43060.6|12
1730908580000|2024-11-06 15:56:20|43086.2|43066.2|43085.6|43065.6|43090.6|43070.6|43085.1|43065.1|8
1730908590000|2024-11-06 15:56:30|43088.1|43068.1|43085.6|43065.6|43089.2|43069.2|43085.6|43065.6|6
1730908600000|2024-11-06 15:56:40|43086.2|43066.2|43106.7|43086.7|43109.8|43089.8|43085.6|43065.6|16
1730908610000|2024-11-06 15:56:50|43106.2|43086.2|43114.2|43094.2|43114.2|43094.2|43106.2|43086.2|9
1730908620000|2024-11-06 15:57:00|43116.7|43096.7|43119.2|43099.2|43124.2|43104.2|43114.2|43094.2|7
1730908630000|2024-11-06 15:57:10|43119.8|43099.8|43132.3|43112.3|43134.8|43114.8|43119.2|43099.2|23
1730908640000|2024-11-06 15:57:20|43134.2|43114.2|43143.7|43123.7|43144.2|43124.2|43134.2|43114.2|18
1730908650000|2024-11-06 15:57:30|43141.7|43121.7|43144.2|43124.2|43144.2|43124.2|43134.2|43114.2|13
1730908660000|2024-11-06 15:57:40|43141.7|43121.7|43141.7|43121.7|43146.7|43126.7|43141.7|43121.7|6
1730908670000|2024-11-06 15:57:50|43141.2|43121.2|43131.7|43111.7|43141.2|43121.2|43131.7|43111.7|13
1730908680000|2024-11-06 15:58:00|43136.7|43116.7|43131.7|43111.7|43136.7|43116.7|43131.7|43111.7|12
1730908690000|2024-11-06 15:58:10|43136.7|43116.7|43169.2|43149.2|43174.8|43154.8|43134.2|43114.2|135
1730908700000|2024-11-06 15:58:20|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43159.2|43139.2|34
1730908710000|2024-11-06 15:58:30|43163.7|43143.7|43161.7|43141.7|43163.7|43143.7|43158.7|43138.7|12
1730908720000|2024-11-06 15:58:40|43164.2|43144.2|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|0
1730908730000|2024-11-06 15:58:50|43162.3|43142.3|43154.2|43134.2|43164.2|43144.2|43154.2|43134.2|15
1730908740000|2024-11-06 15:59:00|43154.8|43134.8|43166.7|43146.7|43166.7|43146.7|43154.8|43134.8|8
1730908750000|2024-11-06 15:59:10|43166.2|43146.2|43167.3|43147.3|43167.3|43147.3|43164.2|43144.2|1
1730908760000|2024-11-06 15:59:20|43169.2|43149.2|43164.2|43144.2|43169.2|43149.2|43164.2|43144.2|5
1730908770000|2024-11-06 15:59:30|43161.7|43141.7|43156.7|43136.7|43161.7|43141.7|43156.7|43136.7|11
1730908780000|2024-11-06 15:59:40|43161.7|43141.7|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|18
1730908790000|2024-11-06 15:59:50|43163.7|43143.7|43166.2|43146.2|43169.2|43149.2|43163.7|43143.7|6
1730908800000|2024-11-06 16:00:00|43169.2|43149.2|43170.3|43150.3|43171.7|43151.7|43164.2|43144.2|22
1730908810000|2024-11-06 16:00:10|43169.8|43149.8|43166.2|43146.2|43171.7|43151.7|43166.2|43146.2|10
1730908820000|2024-11-06 16:00:20|43159.2|43139.2|43156.7|43136.7|43159.2|43139.2|43154.2|43134.2|18
1730908830000|2024-11-06 16:00:30|43157.3|43137.3|43156.2|43136.2|43159.2|43139.2|43156.2|43136.2|19
1730908840000|2024-11-06 16:00:40|43154.2|43134.2|43161.7|43141.7|43164.2|43144.2|43151.7|43131.7|12
1730908850000|2024-11-06 16:00:50|43162.3|43142.3|43171.7|43151.7|43172.3|43152.3|43161.7|43141.7|21
1730908860000|2024-11-06 16:01:00|43173.7|43153.7|43171.7|43151.7|43176.7|43156.7|43171.7|43151.7|8
1730908870000|2024-11-06 16:01:10|43176.2|43156.2|43164.2|43144.2|43176.2|43156.2|43164.2|43144.2|19
1730908880000|2024-11-06 16:01:20|43164.8|43144.8|43161.7|43141.7|43166.7|43146.7|43158.7|43138.7|19
1730908890000|2024-11-06 16:01:30|43164.8|43144.8|43166.2|43146.2|43166.7|43146.7|43164.8|43144.8|10
1730908900000|2024-11-06 16:01:40|43165.6|43145.6|43172.3|43152.3|43174.2|43154.2|43163.7|43143.7|28
1730908910000|2024-11-06 16:01:50|43173.7|43153.7|43176.2|43156.2|43176.2|43156.2|43171.7|43151.7|10
1730908920000|2024-11-06 16:02:00|43176.7|43156.7|43185.6|43165.6|43185.6|43165.6|43176.2|43156.2|97
1730908930000|2024-11-06 16:02:10|43185.1|43165.1|43186.2|43166.2|43186.2|43166.2|43183.1|43163.1|7
1730908940000|2024-11-06 16:02:20|43185.6|43165.6|43189.8|43169.8|43190.3|43170.3|43185.6|43165.6|5
1730908950000|2024-11-06 16:02:30|43190.3|43170.3|43186.2|43166.2|43193.7|43173.7|43181.7|43161.7|37
1730908960000|2024-11-06 16:02:40|43183.7|43163.7|43191.7|43171.7|43191.7|43171.7|43181.7|43161.7|5
1730908970000|2024-11-06 16:02:50|43192.3|43172.3|43191.7|43171.7|43194.2|43174.2|43191.7|43171.7|13
1730908980000|2024-11-06 16:03:00|43194.8|43174.8|43201.7|43181.7|43201.7|43181.7|43191.7|43171.7|21
1730908990000|2024-11-06 16:03:10|43204.8|43184.8|43216.7|43196.7|43216.7|43196.7|43204.8|43184.8|12
1730909000000|2024-11-06 16:03:20|43217.3|43197.3|43214.2|43194.2|43221.7|43201.7|43211.7|43191.7|22
1730909010000|2024-11-06 16:03:30|43216.7|43196.7|43226.2|43206.2|43226.2|43206.2|43214.2|43194.2|18
1730909020000|2024-11-06 16:03:40|43226.7|43206.7|43226.7|43206.7|43227.8|43207.8|43226.7|43206.7|14
1730909030000|2024-11-06 16:03:50|43227.3|43207.3|43221.7|43201.7|43227.3|43207.3|43216.7|43196.7|15
1730909040000|2024-11-06 16:04:00|43221.2|43201.2|43216.7|43196.7|43221.7|43201.7|43216.7|43196.7|9
1730909050000|2024-11-06 16:04:10|43220.6|43200.6|43216.7|43196.7|43221.7|43201.7|43216.7|43196.7|9
1730909060000|2024-11-06 16:04:20|43216.2|43196.2|43216.7|43196.7|43216.7|43196.7|43216.2|43196.2|22
1730909070000|2024-11-06 16:04:30|43214.2|43194.2|43226.7|43206.7|43226.7|43206.7|43211.7|43191.7|19
1730909080000|2024-11-06 16:04:40|43231.7|43211.7|43236.7|43216.7|43241.7|43221.7|43231.7|43211.7|30
1730909090000|2024-11-06 16:04:50|43236.2|43216.2|43231.7|43211.7|43236.7|43216.7|43231.7|43211.7|19
1730909100000|2024-11-06 16:05:00|43236.7|43216.7|43241.7|43221.7|43241.7|43221.7|43234.2|43214.2|26
1730909110000|2024-11-06 16:05:10|43246.7|43226.7|43246.7|43226.7|43249.2|43229.2|43244.2|43224.2|27
1730909120000|2024-11-06 16:05:20|43251.7|43231.7|43240.6|43220.6|43259.5|43239.5|43240.6|43220.6|95
1730909130000|2024-11-06 16:05:30|43235.6|43215.6|43234.5|43214.5|43235.6|43215.6|43234.5|43214.5|23
1730909140000|2024-11-06 16:05:40|43225.6|43205.6|43225.1|43205.1|43226.2|43206.2|43220.6|43200.6|26
1730909150000|2024-11-06 16:05:50|43224.5|43204.5|43214.5|43194.5|43225.1|43205.1|43214.5|43194.5|41
1730909160000|2024-11-06 16:06:00|43214|43194|43194|43174|43214|43194|43194|43174|41
1730909170000|2024-11-06 16:06:10|43192|43172|43179.5|43159.5|43192|43172|43179.5|43159.5|18
1730909180000|2024-11-06 16:06:20|43179|43159|43174.5|43154.5|43179|43159|43171.5|43151.5|14
1730909190000|2024-11-06 16:06:30|43176.5|43156.5|43179.5|43159.5|43179.5|43159.5|43171.5|43151.5|42
1730909200000|2024-11-06 16:06:40|43179|43159|43174.5|43154.5|43179|43159|43174.5|43154.5|6
1730909210000|2024-11-06 16:06:50|43174|43154|43172|43152|43179|43159|43172|43152|13
1730909220000|2024-11-06 16:07:00|43172.6|43152.6|43194|43174|43194.5|43174.5|43172.6|43152.6|28
1730909230000|2024-11-06 16:07:10|43194.5|43174.5|43184.5|43164.5|43194.5|43174.5|43184.5|43164.5|9
1730909240000|2024-11-06 16:07:20|43184|43164|43180.1|43160.1|43184|43164|43179|43159|15
1730909250000|2024-11-06 16:07:30|43182|43162|43192|43172|43192.6|43172.6|43182|43162|3
1730909260000|2024-11-06 16:07:40|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192|43172|6
1730909270000|2024-11-06 16:07:50|43192|43172|43194.5|43174.5|43194.5|43174.5|43187.6|43167.6|21
1730909280000|2024-11-06 16:08:00|43194|43174|43197|43177|43197|43177|43193.4|43173.4|16
1730909290000|2024-11-06 16:08:10|43194.5|43174.5|43202|43182|43202|43182|43192|43172|24
1730909300000|2024-11-06 16:08:20|43207|43187|43194|43174|43209.5|43189.5|43194|43174|9
1730909310000|2024-11-06 16:08:30|43191.5|43171.5|43194.5|43174.5|43194.5|43174.5|43191.5|43171.5|12
1730909320000|2024-11-06 16:08:40|43194|43174|43192|43172|43197|43177|43192|43172|4
1730909330000|2024-11-06 16:08:50|43192.1|43172.1|43197.1|43177.1|43197.1|43177.1|43191.5|43171.5|5
1730909340000|2024-11-06 16:09:00|43196.5|43176.5|43222.1|43202.1|43222.1|43202.1|43194.6|43174.6|34
1730909350000|2024-11-06 16:09:10|43219.6|43199.6|43214.6|43194.6|43219.6|43199.6|43209.6|43189.6|5
1730909360000|2024-11-06 16:09:20|43214|43194|43202.1|43182.1|43214.6|43194.6|43199.6|43179.6|10
1730909370000|2024-11-06 16:09:30|43201.5|43181.5|43199|43179|43202.1|43182.1|43199|43179|10
1730909380000|2024-11-06 16:09:40|43196.5|43176.5|43192.1|43172.1|43196.5|43176.5|43189.6|43169.6|8
1730909390000|2024-11-06 16:09:50|43191.5|43171.5|43196.5|43176.5|43196.5|43176.5|43189.6|43169.6|10
1730909400000|2024-11-06 16:10:00|43194|43174|43195.7|43175.7|43198.2|43178.2|43189.6|43169.6|105
1730909410000|2024-11-06 16:10:10|43195.1|43175.1|43190.7|43170.7|43195.7|43175.7|43190.7|43170.7|12
1730909420000|2024-11-06 16:10:20|43193.2|43173.2|43192.6|43172.6|43195.7|43175.7|43190.1|43170.1|7
1730909430000|2024-11-06 16:10:30|43190.1|43170.1|43185.1|43165.1|43190.1|43170.1|43185.1|43165.1|7
1730909440000|2024-11-06 16:10:40|43180.1|43160.1|43178.2|43158.2|43180.1|43160.1|43178.2|43158.2|11
1730909450000|2024-11-06 16:10:50|43178.7|43158.7|43180.1|43160.1|43180.7|43160.7|43175.7|43155.7|9
1730909460000|2024-11-06 16:11:00|43177.6|43157.6|43193.2|43173.2|43195.7|43175.7|43177.6|43157.6|31
1730909470000|2024-11-06 16:11:10|43192.6|43172.6|43190.1|43170.1|43195.7|43175.7|43188.7|43168.7|6
1730909480000|2024-11-06 16:11:20|43190.7|43170.7|43190.7|43170.7|43193.2|43173.2|43190.1|43170.1|0
1730909490000|2024-11-06 16:11:30|43191.2|43171.2|43195.7|43175.7|43198.2|43178.2|43191.2|43171.2|26
1730909500000|2024-11-06 16:11:40|43197.6|43177.6|43213.2|43193.2|43213.2|43193.2|43195.7|43175.7|15
1730909510000|2024-11-06 16:11:50|43213.7|43193.7|43210.7|43190.7|43215.7|43195.7|43210.1|43190.1|8
1730909520000|2024-11-06 16:12:00|43210.1|43190.1|43205.7|43185.7|43210.7|43190.7|43205.7|43185.7|12
1730909530000|2024-11-06 16:12:10|43208.2|43188.2|43203.2|43183.2|43208.2|43188.2|43203.2|43183.2|12
1730909540000|2024-11-06 16:12:20|43200.1|43180.1|43190.7|43170.7|43200.1|43180.1|43190.1|43170.1|12
1730909550000|2024-11-06 16:12:30|43188.2|43168.2|43188.2|43168.2|43190.7|43170.7|43185.7|43165.7|4
1730909560000|2024-11-06 16:12:40|43187.6|43167.6|43187.1|43167.1|43190.7|43170.7|43187.1|43167.1|79
1730909570000|2024-11-06 16:12:50|43184.6|43164.6|43176.5|43156.5|43184.6|43164.6|43175.4|43155.4|40
1730909580000|2024-11-06 16:13:00|43172.6|43152.6|43170.1|43150.1|43176.5|43156.5|43170.1|43150.1|8
1730909590000|2024-11-06 16:13:10|43169|43149|43159.6|43139.6|43169|43149|43159.6|43139.6|41
1730909600000|2024-11-06 16:13:20|43162.6|43142.6|43172.6|43152.6|43172.6|43152.6|43162.6|43142.6|6
1730909610000|2024-11-06 16:13:30|43175.7|43155.7|43187.6|43167.6|43187.6|43167.6|43175.7|43155.7|41
1730909620000|2024-11-06 16:13:40|43187.1|43167.1|43179.6|43159.6|43187.1|43167.1|43179.6|43159.6|24
1730909630000|2024-11-06 16:13:50|43180.1|43160.1|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|1
1730909640000|2024-11-06 16:14:00|43180.1|43160.1|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|6
1730909650000|2024-11-06 16:14:10|43185.1|43165.1|43184.6|43164.6|43187.1|43167.1|43184.6|43164.6|9
1730909660000|2024-11-06 16:14:20|43187.1|43167.1|43187.1|43167.1|43189|43169|43184.6|43164.6|4
1730909670000|2024-11-06 16:14:30|43189.6|43169.6|43192.1|43172.1|43192.1|43172.1|43187.1|43167.1|23
1730909680000|2024-11-06 16:14:40|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43192.1|43172.1|13
1730909690000|2024-11-06 16:14:50|43195.1|43175.1|43202.1|43182.1|43204.6|43184.6|43195.1|43175.1|14
1730909700000|2024-11-06 16:15:00|43199.6|43179.6|43209|43189|43209.6|43189.6|43199|43179|20
1730909710000|2024-11-06 16:15:10|43208.5|43188.5|43209.6|43189.6|43209.6|43189.6|43204.6|43184.6|6
1730909720000|2024-11-06 16:15:20|43217.1|43197.1|43219.6|43199.6|43222.1|43202.1|43217.1|43197.1|29
1730909730000|2024-11-06 16:15:30|43219|43199|43209.6|43189.6|43219|43199|43209.6|43189.6|26
1730909740000|2024-11-06 16:15:40|43204.6|43184.6|43201|43181|43204.6|43184.6|43198.5|43178.5|18
1730909750000|2024-11-06 16:15:50|43201.5|43181.5|43203.5|43183.5|43206|43186|43201.5|43181.5|7
1730909760000|2024-11-06 16:16:00|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|43198.5|43178.5|11
1730909770000|2024-11-06 16:16:10|43196|43176|43198.5|43178.5|43198.5|43178.5|43196|43176|4
1730909780000|2024-11-06 16:16:20|43199|43179|43198.5|43178.5|43199|43179|43198.5|43178.5|5
1730909790000|2024-11-06 16:16:30|43204|43184|43206|43186|43206|43186|43201|43181|16
1730909800000|2024-11-06 16:16:40|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|0
1730909810000|2024-11-06 16:16:50|43208.5|43188.5|43203.5|43183.5|43208.5|43188.5|43203.5|43183.5|4
1730909820000|2024-11-06 16:17:00|43202.9|43182.9|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|20
1730909830000|2024-11-06 16:17:10|43196|43176|43196|43176|43196|43176|43196|43176|5
1730909840000|2024-11-06 16:17:20|43193.5|43173.5|43188.5|43168.5|43193.5|43173.5|43188.5|43168.5|4
1730909850000|2024-11-06 16:17:30|43186|43166|43188.5|43168.5|43188.5|43168.5|43186|43166|19
1730909860000|2024-11-06 16:17:40|||||||||17
1730909870000|2024-11-06 16:17:50|43193.5|43173.5|43206|43186|43208.5|43188.5|43193.5|43173.5|23
1730909880000|2024-11-06 16:18:00|43208.5|43188.5|43201|43181|43208.5|43188.5|43201|43181|4
1730909890000|2024-11-06 16:18:10|43202.9|43182.9|43201|43181|43203.5|43183.5|43198.5|43178.5|2
1730909900000|2024-11-06 16:18:20|43201.5|43181.5|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|1
1730909910000|2024-11-06 16:18:30|43194|43174|43186|43166|43194|43174|43186|43166|25
1730909920000|2024-11-06 16:18:40|43188.5|43168.5|43193.5|43173.5|43193.5|43173.5|43188.5|43168.5|45
1730909930000|2024-11-06 16:18:50|43194|43174|43193.5|43173.5|43197.9|43177.9|43193.5|43173.5|16
1730909940000|2024-11-06 16:19:00|43188.5|43168.5|43181.8|43161.8|43188.5|43168.5|43181.8|43161.8|12
1730909950000|2024-11-06 16:19:10|43182.4|43162.4|43177.4|43157.4|43182.4|43162.4|43177.4|43157.4|11
1730909960000|2024-11-06 16:19:20|43179.9|43159.9|43178.5|43158.5|43180.4|43160.4|43175.4|43155.4|13
1730909970000|2024-11-06 16:19:30|||||||||4
1730909980000|2024-11-06 16:19:40|43175.4|43155.4|43167.9|43147.9|43175.4|43155.4|43167.9|43147.9|35
1730909990000|2024-11-06 16:19:50|43167.4|43147.4|43163.5|43143.5|43167.4|43147.4|43162.9|43142.9|20
1730910000000|2024-11-06 16:20:00|43162.9|43142.9|43153.5|43133.5|43162.9|43142.9|43152.9|43132.9|21
1730910010000|2024-11-06 16:20:10|43152.9|43132.9|43143.5|43123.5|43153.5|43133.5|43143.5|43123.5|8
1730910020000|2024-11-06 16:20:20|43142.9|43122.9|43126|43106|43142.9|43122.9|43126|43106|6
1730910030000|2024-11-06 16:20:30|43123.5|43103.5|43100.4|43080.4|43123.5|43103.5|43100.4|43080.4|33
1730910040000|2024-11-06 16:20:40|43102.9|43082.9|43098.5|43078.5|43102.9|43082.9|43098.5|43078.5|10
1730910050000|2024-11-06 16:20:50|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43091|43071|21
1730910060000|2024-11-06 16:21:00|43092.4|43072.4|43094.9|43074.9|43104.9|43084.9|43092.4|43072.4|134
1730910070000|2024-11-06 16:21:10|43092.4|43072.4|43082.4|43062.4|43092.4|43072.4|43082.4|43062.4|57
1730910080000|2024-11-06 16:21:20|43087.4|43067.4|43104.3|43084.3|43104.3|43084.3|43087.4|43067.4|51
1730910090000|2024-11-06 16:21:30|43106.8|43086.8|43116.8|43096.8|43117.4|43097.4|43106.8|43086.8|14
1730910100000|2024-11-06 16:21:40|43112.4|43092.4|43122.4|43102.4|43122.9|43102.9|43112.4|43092.4|31
1730910110000|2024-11-06 16:21:50|43122.9|43102.9|43119.9|43099.9|43122.9|43102.9|43115.4|43095.4|14
1730910120000|2024-11-06 16:22:00|43117.9|43097.9|43099.9|43079.9|43117.9|43097.9|43097.4|43077.4|22
1730910130000|2024-11-06 16:22:10|43097.4|43077.4|43081.8|43061.8|43097.4|43077.4|43081.8|43061.8|30
1730910140000|2024-11-06 16:22:20|43079.3|43059.3|43069.9|43049.9|43079.3|43059.3|43069.9|43049.9|0
1730910150000|2024-11-06 16:22:30|43067.9|43047.9|43070.4|43050.4|43072.4|43052.4|43067.4|43047.4|8
1730910160000|2024-11-06 16:22:40|43072.4|43052.4|43087.9|43067.9|43087.9|43067.9|43072.4|43052.4|90
1730910170000|2024-11-06 16:22:50|43090.4|43070.4|43090.4|43070.4|43091|43071|43090.4|43070.4|16
1730910180000|2024-11-06 16:23:00|43092.9|43072.9|43094.9|43074.9|43097.4|43077.4|43090.4|43070.4|20
1730910190000|2024-11-06 16:23:10|43092.4|43072.4|43097.4|43077.4|43099.9|43079.9|43092.4|43072.4|40
1730910200000|2024-11-06 16:23:20|43099.9|43079.9|43097.4|43077.4|43104.9|43084.9|43092.4|43072.4|18
1730910210000|2024-11-06 16:23:30|43096.8|43076.8|43095.4|43075.4|43097.4|43077.4|43094.9|43074.9|37
1730910220000|2024-11-06 16:23:40|43096|43076|43098.5|43078.5|43107.9|43087.9|43096|43076|26
1730910230000|2024-11-06 16:23:50|43099.1|43079.1|43101|43081|43103.5|43083.5|43099.1|43079.1|20
1730910240000|2024-11-06 16:24:00|43100.4|43080.4|43086|43066|43101|43081|43086|43066|13
1730910250000|2024-11-06 16:24:10|43083.5|43063.5|43086.6|43066.6|43086.6|43066.6|43083.5|43063.5|11
1730910260000|2024-11-06 16:24:20|43087.1|43067.1|43096|43076|43096.6|43076.6|43087.1|43067.1|0
1730910270000|2024-11-06 16:24:30|43096.6|43076.6|43098.5|43078.5|43098.5|43078.5|43096|43076|13
1730910280000|2024-11-06 16:24:40|43103|43083|43098.5|43078.5|43103.5|43083.5|43098.5|43078.5|3
1730910290000|2024-11-06 16:24:50|43101|43081|43113.5|43093.5|43116|43096|43100.5|43080.5|18
1730910300000|2024-11-06 16:25:00|43111|43091|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|23
1730910310000|2024-11-06 16:25:10|43111|43091|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|4
1730910320000|2024-11-06 16:25:20|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43106|43086|5
1730910330000|2024-11-06 16:25:30|43108|43088|43108.5|43088.5|43108.5|43088.5|43106|43086|2
1730910340000|2024-11-06 16:25:40|43109.1|43089.1|43103.5|43083.5|43109.1|43089.1|43103.5|43083.5|12
1730910350000|2024-11-06 16:25:50|43101|43081|43106|43086|43106|43086|43100.5|43080.5|13
1730910360000|2024-11-06 16:26:00|43103.5|43083.5|43116.6|43096.6|43116.6|43096.6|43103.5|43083.5|20
1730910370000|2024-11-06 16:26:10|43118.5|43098.5|43136|43116|43136|43116|43118.5|43098.5|10
1730910380000|2024-11-06 16:26:20|43138.5|43118.5|43134.6|43114.6|43138.5|43118.5|43133.5|43113.5|1
1730910390000|2024-11-06 16:26:30|43136.6|43116.6|43142.1|43122.1|43147.7|43127.7|43136.6|43116.6|25
1730910400000|2024-11-06 16:26:40|43141.6|43121.6|43144.1|43124.1|43144.6|43124.6|43141.6|43121.6|21
1730910410000|2024-11-06 16:26:50|43142.1|43122.1|43134.6|43114.6|43144.6|43124.6|43134.6|43114.6|8
1730910420000|2024-11-06 16:27:00|43135.2|43115.2|43139.6|43119.6|43139.6|43119.6|43134.6|43114.6|2
1730910430000|2024-11-06 16:27:10|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|3
1730910440000|2024-11-06 16:27:20|43137.1|43117.1|43135.2|43115.2|43139.6|43119.6|43134.6|43114.6|4
1730910450000|2024-11-06 16:27:30|43137.7|43117.7|43139.6|43119.6|43139.6|43119.6|43135.7|43115.7|16
1730910460000|2024-11-06 16:27:40|43140.2|43120.2|43134.6|43114.6|43140.2|43120.2|43132.1|43112.1|5
1730910470000|2024-11-06 16:27:50|43135.2|43115.2|43139.6|43119.6|43139.6|43119.6|43135.2|43115.2|4
1730910480000|2024-11-06 16:28:00|43142.1|43122.1|43139.6|43119.6|43142.7|43122.7|43137.1|43117.1|4
1730910490000|2024-11-06 16:28:10|43140.2|43120.2|43147.1|43127.1|43147.7|43127.7|43140.2|43120.2|5
1730910500000|2024-11-06 16:28:20|43147.7|43127.7|43142.1|43122.1|43147.7|43127.7|43137.7|43117.7|7
1730910510000|2024-11-06 16:28:30|43139.6|43119.6|43139.6|43119.6|43140.2|43120.2|43139.6|43119.6|3
1730910520000|2024-11-06 16:28:40|43141.6|43121.6|43134.6|43114.6|43142.1|43122.1|43134.6|43114.6|13
1730910530000|2024-11-06 16:28:50|43132.1|43112.1|43129.6|43109.6|43132.1|43112.1|43129.6|43109.6|19
1730910540000|2024-11-06 16:29:00|43124.6|43104.6|43119.6|43099.6|43124.6|43104.6|43119.6|43099.6|11
1730910550000|2024-11-06 16:29:10|43120.2|43100.2|43112.1|43092.1|43124.6|43104.6|43112.1|43092.1|8
1730910560000|2024-11-06 16:29:20|43114.6|43094.6|43132.7|43112.7|43132.7|43112.7|43114.6|43094.6|14
1730910570000|2024-11-06 16:29:30|43134.6|43114.6|43142.1|43122.1|43144.6|43124.6|43134.6|43114.6|17
1730910580000|2024-11-06 16:29:40|43139.6|43119.6|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|3
1730910590000|2024-11-06 16:29:50|43139.1|43119.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|9
1730910600000|2024-11-06 16:30:00|43137.1|43117.1|43139.6|43119.6|43144.6|43124.6|43137.1|43117.1|9
1730910610000|2024-11-06 16:30:10|43137.1|43117.1|43136.6|43116.6|43139.6|43119.6|43134.6|43114.6|10
1730910620000|2024-11-06 16:30:20|43137.1|43117.1|43105.2|43085.2|43137.1|43117.1|43105.2|43085.2|14
1730910630000|2024-11-06 16:30:30|43104.6|43084.6|43089.6|43069.6|43104.6|43084.6|43089.6|43069.6|6
1730910640000|2024-11-06 16:30:40|43089.1|43069.1|43072.1|43052.1|43089.1|43069.1|43072.1|43052.1|13
1730910650000|2024-11-06 16:30:50|43069.6|43049.6|43059.6|43039.6|43072.1|43052.1|43055.2|43035.2|25
1730910660000|2024-11-06 16:31:00|43059.1|43039.1|43057.1|43037.1|43059.1|43039.1|43049.6|43029.6|21
1730910670000|2024-11-06 16:31:10|43059.6|43039.6|43057.1|43037.1|43059.6|43039.6|43057.1|43037.1|16
1730910680000|2024-11-06 16:31:20|43054.6|43034.6|43047.1|43027.1|43054.6|43034.6|43047.1|43027.1|14
1730910690000|2024-11-06 16:31:30|43044.6|43024.6|43034.6|43014.6|43044.6|43024.6|43034.6|43014.6|101
1730910700000|2024-11-06 16:31:40|43036.6|43016.6|43036.6|43016.6|43036.6|43016.6|43034.1|43014.1|18
1730910710000|2024-11-06 16:31:50|43036|43016|43036|43016|43036|43016|43033.5|43013.5|8
1730910720000|2024-11-06 16:32:00|43033.5|43013.5|43031|43011|43038.5|43018.5|43031|43011|26
1730910730000|2024-11-06 16:32:10|43030.5|43010.5|43028.5|43008.5|43033.5|43013.5|43028.5|43008.5|17
1730910740000|2024-11-06 16:32:20|43028|43008|43028.5|43008.5|43031|43011|43026|43006|22
1730910750000|2024-11-06 16:32:30|43029.1|43009.1|43033.5|43013.5|43033.5|43013.5|43028.5|43008.5|10
1730910760000|2024-11-06 16:32:40|43028.5|43008.5|43028.5|43008.5|43031|43011|43026.6|43006.6|8
1730910770000|2024-11-06 16:32:50|43029.1|43009.1|43031|43011|43031|43011|43029.1|43009.1|8
1730910780000|2024-11-06 16:33:00|43033|43013|43026|43006|43033.5|43013.5|43026|43006|26
1730910790000|2024-11-06 16:33:10|43028.5|43008.5|43043.5|43023.5|43043.5|43023.5|43026|43006|19
1730910800000|2024-11-06 16:33:20|43040.5|43020.5|43036|43016|43040.5|43020.5|43036|43016|8
1730910810000|2024-11-06 16:33:30|43036.6|43016.6|43028.5|43008.5|43038.5|43018.5|43028.5|43008.5|16
1730910820000|2024-11-06 16:33:40|||||||||3
1730910840000|2024-11-06 16:34:00|43023.5|43003.5|43021|43001|43023.5|43003.5|43018.5|42998.5|22
1730910850000|2024-11-06 16:34:10|43023|43003|43018|42998|43023|43003|43018|42998|8
1730910860000|2024-11-06 16:34:20|43018.5|42998.5|43023.5|43003.5|43023.5|43003.5|43018.5|42998.5|8
1730910870000|2024-11-06 16:34:30|43031.6|43011.6|43038.5|43018.5|43041|43021|43031.6|43011.6|10
1730910880000|2024-11-06 16:34:40|43039.1|43019.1|43043.5|43023.5|43043.5|43023.5|43039.1|43019.1|18
1730910890000|2024-11-06 16:34:50|43048.5|43028.5|43059.1|43039.1|43059.1|43039.1|43043.5|43023.5|20
1730910900000|2024-11-06 16:35:00|43060.2|43040.2|43071|43051|43086|43066|43060.2|43040.2|27
1730910910000|2024-11-06 16:35:10|43071.6|43051.6|43071|43051|43076|43056|43071|43051|10
1730910920000|2024-11-06 16:35:20|43069.1|43049.1|43064.1|43044.1|43069.1|43049.1|43064.1|43044.1|7
1730910930000|2024-11-06 16:35:30|43068.5|43048.5|43066|43046|43068.5|43048.5|43066|43046|7
1730910940000|2024-11-06 16:35:40|43068.5|43048.5|43063|43043|43071|43051|43063|43043|19
1730910950000|2024-11-06 16:35:50|43061|43041|43064.1|43044.1|43068.5|43048.5|43061|43041|17
1730910960000|2024-11-06 16:36:00|43066|43046|43063.5|43043.5|43071|43051|43063.5|43043.5|15
1730910970000|2024-11-06 16:36:10|43061|43041|43058.5|43038.5|43061|43041|43056.6|43036.6|14
1730910980000|2024-11-06 16:36:20|43060.5|43040.5|43070.5|43050.5|43071|43051|43060.5|43040.5|14
1730910990000|2024-11-06 16:36:30|43068.5|43048.5|43066|43046|43071|43051|43063.5|43043.5|32
1730911000000|2024-11-06 16:36:40|43068.5|43048.5|43071.6|43051.6|43071.6|43051.6|43068.5|43048.5|15
1730911010000|2024-11-06 16:36:50|43073.5|43053.5|43068.5|43048.5|43073.5|43053.5|43063.5|43043.5|10
1730911020000|2024-11-06 16:37:00|43066|43046|43063|43043|43066|43046|43061|43041|22
1730911030000|2024-11-06 16:37:10|43061|43041|43083.5|43063.5|43083.5|43063.5|43061|43041|14
1730911040000|2024-11-06 16:37:20|43083|43063|43076.1|43056.1|43083|43063|43076.1|43056.1|0
1730911050000|2024-11-06 16:37:30|43075.5|43055.5|43076.1|43056.1|43076.6|43056.6|43075.5|43055.5|3
1730911060000|2024-11-06 16:37:40|43075.5|43055.5|43070.5|43050.5|43075.5|43055.5|43070.5|43050.5|4
1730911070000|2024-11-06 16:37:50|43068.6|43048.6|43061.1|43041.1|43068.6|43048.6|43060.5|43040.5|5
1730911080000|2024-11-06 16:38:00|43058.6|43038.6|43056.1|43036.1|43058.6|43038.6|43053.6|43033.6|10
1730911090000|2024-11-06 16:38:10|43056.6|43036.6|43067.7|43047.7|43067.7|43047.7|43056.1|43036.1|23
1730911100000|2024-11-06 16:38:20|43067.2|43047.2|43062.2|43042.2|43074.1|43054.1|43062.2|43042.2|18
1730911110000|2024-11-06 16:38:30|43064.1|43044.1|43059.7|43039.7|43064.1|43044.1|43059.7|43039.7|0
1730911120000|2024-11-06 16:38:40|43057.2|43037.2|43054.7|43034.7|43059.7|43039.7|43054.7|43034.7|4
1730911130000|2024-11-06 16:38:50|43057.2|43037.2|43052.2|43032.2|43059.7|43039.7|43052.2|43032.2|4
1730911140000|2024-11-06 16:39:00|43049.7|43029.7|43037.2|43017.2|43049.7|43029.7|43034.7|43014.7|13
1730911150000|2024-11-06 16:39:10|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43037.2|43017.2|5
1730911160000|2024-11-06 16:39:20|43039.7|43019.7|43042.2|43022.2|43047.2|43027.2|43037.2|43017.2|28
1730911170000|2024-11-06 16:39:30|43042.7|43022.7|43041.3|43021.3|43043.3|43023.3|43040.8|43020.8|78
1730911180000|2024-11-06 16:39:40|43040.8|43020.8|43040.8|43020.8|43045.2|43025.2|43040.8|43020.8|24
1730911190000|2024-11-06 16:39:50|43043.3|43023.3|43042.7|43022.7|43046.3|43026.3|43042.7|43022.7|40
1730911200000|2024-11-06 16:40:00|43040.8|43020.8|43053.3|43033.3|43055.8|43035.8|43040.8|43020.8|28
1730911210000|2024-11-06 16:40:10|43053.8|43033.8|43055.8|43035.8|43058.3|43038.3|43053.8|43033.8|28
1730911220000|2024-11-06 16:40:20|43053.3|43033.3|43038.3|43018.3|43053.3|43033.3|43038.3|43018.3|20
1730911230000|2024-11-06 16:40:30|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|8
1730911240000|2024-11-06 16:40:40|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|9
1730911250000|2024-11-06 16:40:50|43035.2|43015.2|43035.8|43015.8|43038.3|43018.3|43033.3|43013.3|7
1730911260000|2024-11-06 16:41:00|43033.3|43013.3|43030.8|43010.8|43035.8|43015.8|43030.8|43010.8|5
1730911270000|2024-11-06 16:41:10|43030.2|43010.2|43023.3|43003.3|43033.8|43013.8|43022.7|43002.7|20
1730911280000|2024-11-06 16:41:20|43023.8|43003.8|43030.8|43010.8|43033.3|43013.3|43023.8|43003.8|4
1730911290000|2024-11-06 16:41:30|43031.3|43011.3|43035.2|43015.2|43035.2|43015.2|43030.8|43010.8|14
1730911300000|2024-11-06 16:41:40|43037.7|43017.7|43035.2|43015.2|43037.7|43017.7|43028.3|43008.3|6
1730911310000|2024-11-06 16:41:50|43033.3|43013.3|43028.3|43008.3|43035.8|43015.8|43028.3|43008.3|5
1730911320000|2024-11-06 16:42:00|43027.7|43007.7|43020.8|43000.8|43027.7|43007.7|43020.8|43000.8|7
1730911330000|2024-11-06 16:42:10|43018.3|42998.3|43010.8|42990.8|43018.3|42998.3|43010.8|42990.8|3
1730911340000|2024-11-06 16:42:20|43011.3|42991.3|43003.3|42983.3|43013.3|42993.3|43003.3|42983.3|32
1730911350000|2024-11-06 16:42:30|42998.3|42978.3|43008.3|42988.3|43008.3|42988.3|42993.3|42973.3|30
1730911360000|2024-11-06 16:42:40|43010.8|42990.8|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|9
1730911370000|2024-11-06 16:42:50|43018.3|42998.3|43015.8|42995.8|43018.3|42998.3|43015.8|42995.8|17
1730911380000|2024-11-06 16:43:00|43013.3|42993.3|43005.8|42985.8|43013.3|42993.3|43005.8|42985.8|34
1730911390000|2024-11-06 16:43:10|43003.3|42983.3|43003.3|42983.3|43005.8|42985.8|43003.3|42983.3|5
1730911400000|2024-11-06 16:43:20|43005.8|42985.8|43008.3|42988.3|43010.8|42990.8|43005.8|42985.8|57
1730911410000|2024-11-06 16:43:30|43007.7|42987.7|43005.8|42985.8|43007.7|42987.7|43005.8|42985.8|1
1730911420000|2024-11-06 16:43:40|43005.2|42985.2|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|1
1730911430000|2024-11-06 16:43:50|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43003.3|42983.3|10
1730911440000|2024-11-06 16:44:00|43008.3|42988.3|43005.8|42985.8|43008.3|42988.3|43005.2|42985.2|22
1730911450000|2024-11-06 16:44:10|43002.7|42982.7|43000.8|42980.8|43005.8|42985.8|43000.8|42980.8|7
1730911460000|2024-11-06 16:44:20|43001.3|42981.3|43003.3|42983.3|43005.8|42985.8|43001.3|42981.3|6
1730911470000|2024-11-06 16:44:30|43003.8|42983.8|43003.3|42983.3|43005.8|42985.8|43001.3|42981.3|3
1730911480000|2024-11-06 16:44:40|43005.8|42985.8|42998.3|42978.3|43005.8|42985.8|42998.3|42978.3|11
1730911490000|2024-11-06 16:44:50|42995.8|42975.8|42995.2|42975.2|42998.3|42978.3|42995.2|42975.2|11
1730911500000|2024-11-06 16:45:00|42993.3|42973.3|42987.7|42967.7|42995.8|42975.8|42987.7|42967.7|48
1730911510000|2024-11-06 16:45:10|42985.2|42965.2|42990.8|42970.8|42995.8|42975.8|42981.3|42961.3|23
1730911520000|2024-11-06 16:45:20|42988.3|42968.3|42990.8|42970.8|42990.8|42970.8|42988.3|42968.3|24
1730911530000|2024-11-06 16:45:30|42995.8|42975.8|43000.8|42980.8|43003.3|42983.3|42995.8|42975.8|16
1730911540000|2024-11-06 16:45:40|43000.2|42980.2|43005.2|42985.2|43005.2|42985.2|42997.7|42977.7|15
1730911550000|2024-11-06 16:45:50|43005.8|42985.8|43015.8|42995.8|43015.8|42995.8|43005.8|42985.8|17
1730911560000|2024-11-06 16:46:00|43018.3|42998.3|43033.3|43013.3|43033.3|43013.3|43018.3|42998.3|25
1730911570000|2024-11-06 16:46:10|43030.8|43010.8|43030.8|43010.8|43033.8|43013.8|43030.8|43010.8|7
1730911580000|2024-11-06 16:46:20|43033.3|43013.3|43035.2|43015.2|43035.8|43015.8|43030.8|43010.8|6
1730911590000|2024-11-06 16:46:30|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43033.3|43013.3|9
1730911600000|2024-11-06 16:46:40|43035.2|43015.2|43035.8|43015.8|43035.8|43015.8|43030.8|43010.8|9
1730911610000|2024-11-06 16:46:50|43033.3|43013.3|43028.3|43008.3|43033.3|43013.3|43025.8|43005.8|6
1730911620000|2024-11-06 16:47:00|43030.8|43010.8|43031.3|43011.3|43031.3|43011.3|43028.3|43008.3|6
1730911630000|2024-11-06 16:47:10|43035.8|43015.8|43035.2|43015.2|43035.8|43015.8|43029.7|43009.7|6
1730911640000|2024-11-06 16:47:20|43040.2|43020.2|43035.8|43015.8|43040.2|43020.2|43035.8|43015.8|5
1730911650000|2024-11-06 16:47:30|43033.3|43013.3|43033.3|43013.3|43035.8|43015.8|43033.3|43013.3|0
1730911660000|2024-11-06 16:47:40|43035.8|43015.8|43038.3|43018.3|43038.3|43018.3|43033.3|43013.3|4
1730911670000|2024-11-06 16:47:50|43038.8|43018.8|43045.8|43025.8|43047.7|43027.7|43038.8|43018.8|24
1730911680000|2024-11-06 16:48:00|43043.3|43023.3|43040.8|43020.8|43043.3|43023.3|43038.3|43018.3|3
1730911690000|2024-11-06 16:48:10|||||||||16
1730911700000|2024-11-06 16:48:20|43035.8|43015.8|43033.8|43013.8|43038.3|43018.3|43033.3|43013.3|6
1730911710000|2024-11-06 16:48:30|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|43035.8|43015.8|1
1730911720000|2024-11-06 16:48:40|43038.3|43018.3|43035.8|43015.8|43038.3|43018.3|43035.8|43015.8|9
1730911730000|2024-11-06 16:48:50|43038.3|43018.3|43028.3|43008.3|43038.3|43018.3|43028.3|43008.3|10
1730911740000|2024-11-06 16:49:00|43030.2|43010.2|43030.8|43010.8|43030.8|43010.8|43028.3|43008.3|3
1730911750000|2024-11-06 16:49:10|43030.2|43010.2|43025.8|43005.8|43030.2|43010.2|43025.8|43005.8|4
1730911760000|2024-11-06 16:49:20|43025.2|43005.2|43025.8|43005.8|43025.8|43005.8|43025.2|43005.2|6
1730911770000|2024-11-06 16:49:30|43028.3|43008.3|43030.2|43010.2|43032.2|43012.2|43028.3|43008.3|7
1730911780000|2024-11-06 16:49:40|43028.3|43008.3|43025.2|43005.2|43028.3|43008.3|43024.7|43004.7|5
1730911790000|2024-11-06 16:49:50|43025.8|43005.8|43020.8|43000.8|43025.8|43005.8|43020.8|43000.8|1
1730911800000|2024-11-06 16:50:00|43023.3|43003.3|43035.8|43015.8|43035.8|43015.8|43023.3|43003.3|18
1730911810000|2024-11-06 16:50:10|43035.3|43015.3|43028.3|43008.3|43035.3|43015.3|43028.3|43008.3|6
1730911820000|2024-11-06 16:50:20|43025.8|43005.8|43015.8|42995.8|43028.3|43008.3|43015.8|42995.8|7
1730911830000|2024-11-06 16:50:30|43013.3|42993.3|42998.3|42978.3|43013.3|42993.3|42998.3|42978.3|18
1730911840000|2024-11-06 16:50:40|42996.4|42976.4|43005.8|42985.8|43005.8|42985.8|42993.3|42973.3|22
1730911850000|2024-11-06 16:50:50|43015.8|42995.8|43020.8|43000.8|43020.8|43000.8|43015.8|42995.8|14
1730911860000|2024-11-06 16:51:00|43021.4|43001.4|43020.8|43000.8|43025.8|43005.8|43020.8|43000.8|50
1730911870000|2024-11-06 16:51:10|43021.4|43001.4|43020.8|43000.8|43023.3|43003.3|43020.8|43000.8|4
1730911880000|2024-11-06 16:51:20|43023.3|43003.3|43025.8|43005.8|43025.8|43005.8|43020.8|43000.8|7
1730911890000|2024-11-06 16:51:30|43028.3|43008.3|43025.8|43005.8|43030.8|43010.8|43025.8|43005.8|16
1730911900000|2024-11-06 16:51:40|43028.3|43008.3|43033.3|43013.3|43033.3|43013.3|43025.8|43005.8|11
1730911910000|2024-11-06 16:51:50|43031.4|43011.4|43035.8|43015.8|43035.8|43015.8|43030.8|43010.8|16
1730911920000|2024-11-06 16:52:00|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|28
1730911930000|2024-11-06 16:52:10|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|6
1730911940000|2024-11-06 16:52:20|43042.8|43022.8|43048.3|43028.3|43048.3|43028.3|43042.8|43022.8|5
1730911950000|2024-11-06 16:52:30|43050.8|43030.8|43060.3|43040.3|43060.3|43040.3|43050.8|43030.8|14
1730911960000|2024-11-06 16:52:40|43060.8|43040.8|43078.3|43058.3|43078.3|43058.3|43060.8|43040.8|9
1730911970000|2024-11-06 16:52:50|43078.9|43058.9|43080.3|43060.3|43080.3|43060.3|43075.8|43055.8|6
1730911980000|2024-11-06 16:53:00|43081.9|43061.9|43106.9|43086.9|43106.9|43086.9|43081.9|43061.9|16
1730911990000|2024-11-06 16:53:10|43104.4|43084.4|43101.4|43081.4|43111.9|43091.9|43101.4|43081.4|19
1730912000000|2024-11-06 16:53:20|43101.9|43081.9|43106.9|43086.9|43106.9|43086.9|43101.4|43081.4|21
1730912010000|2024-11-06 16:53:30|43109.4|43089.4|43111.9|43091.9|43111.9|43091.9|43109.4|43089.4|3
1730912020000|2024-11-06 16:53:40|43109.4|43089.4|43116.9|43096.9|43116.9|43096.9|43109.4|43089.4|14
1730912030000|2024-11-06 16:53:50|43117.5|43097.5|43125|43105|43125|43105|43116.9|43096.9|9
1730912040000|2024-11-06 16:54:00|43127.5|43107.5|43126.9|43106.9|43129.4|43109.4|43126.9|43106.9|6
1730912050000|2024-11-06 16:54:10|43125.8|43105.8|43119.4|43099.4|43125.8|43105.8|43114.4|43094.4|30
1730912060000|2024-11-06 16:54:20|43124.4|43104.4|43125.8|43105.8|43126.9|43106.9|43121.9|43101.9|6
1730912070000|2024-11-06 16:54:30|43121.9|43101.9|43121.9|43101.9|43124.4|43104.4|43119.4|43099.4|0
1730912080000|2024-11-06 16:54:40|43116.9|43096.9|43104.4|43084.4|43116.9|43096.9|43104.4|43084.4|9
1730912090000|2024-11-06 16:54:50|43106.9|43086.9|43108.9|43088.9|43108.9|43088.9|43104.4|43084.4|3
1730912100000|2024-11-06 16:55:00|43106.9|43086.9|43106.9|43086.9|43107.5|43087.5|43104.4|43084.4|6
1730912110000|2024-11-06 16:55:10|43106.4|43086.4|43099.4|43079.4|43106.4|43086.4|43099.4|43079.4|5
1730912120000|2024-11-06 16:55:20|43100|43080|43109.4|43089.4|43111.9|43091.9|43100|43080|3
1730912130000|2024-11-06 16:55:30|43108.9|43088.9|43101.9|43081.9|43108.9|43088.9|43101.9|43081.9|1
1730912140000|2024-11-06 16:55:40|||||||||5
1730912150000|2024-11-06 16:55:50|43101.4|43081.4|43102.5|43082.5|43102.5|43082.5|43099.4|43079.4|8
1730912160000|2024-11-06 16:56:00|43101.9|43081.9|43091.9|43071.9|43101.9|43081.9|43091.9|43071.9|15
1730912170000|2024-11-06 16:56:10|43092.5|43072.5|43089.4|43069.4|43092.5|43072.5|43086.9|43066.9|13
1730912180000|2024-11-06 16:56:20|43091.1|43071.1|43086.9|43066.9|43098|43078|43086.9|43066.9|165
1730912190000|2024-11-06 16:56:30|43088.9|43068.9|43096.4|43076.4|43096.4|43076.4|43086.9|43066.9|6
1730912200000|2024-11-06 16:56:40|||||||||11
1730912210000|2024-11-06 16:56:50|43096.9|43076.9|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|0
1730912220000|2024-11-06 16:57:00|43094.4|43074.4|43093.3|43073.3|43096.9|43076.9|43091.9|43071.9|34
1730912230000|2024-11-06 16:57:10|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43090.8|43070.8|8
1730912240000|2024-11-06 16:57:20|43096.4|43076.4|43105.8|43085.8|43105.8|43085.8|43095.8|43075.8|8
1730912250000|2024-11-06 16:57:30|43106.4|43086.4|43110.8|43090.8|43110.8|43090.8|43105.8|43085.8|1
1730912260000|2024-11-06 16:57:40|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|5
1730912270000|2024-11-06 16:57:50|43115.8|43095.8|43122.8|43102.8|43125.8|43105.8|43115.8|43095.8|12
1730912280000|2024-11-06 16:58:00|43120.8|43100.8|43103.3|43083.3|43120.8|43100.8|43103.3|43083.3|10
1730912290000|2024-11-06 16:58:10|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|65
1730912300000|2024-11-06 16:58:20|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|1
1730912310000|2024-11-06 16:58:30|43105.3|43085.3|43107.8|43087.8|43107.8|43087.8|43103.3|43083.3|3
1730912320000|2024-11-06 16:58:40|43106.7|43086.7|43103.3|43083.3|43106.7|43086.7|43100.8|43080.8|2
1730912330000|2024-11-06 16:58:50|43103.9|43083.9|43106.4|43086.4|43106.4|43086.4|43098.3|43078.3|13
1730912340000|2024-11-06 16:59:00|43108.3|43088.3|43105.8|43085.8|43108.9|43088.9|43105.8|43085.8|5
1730912350000|2024-11-06 16:59:10|43107.8|43087.8|43105.3|43085.3|43107.8|43087.8|43105.3|43085.3|2
1730912360000|2024-11-06 16:59:20|43103.3|43083.3|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|9
1730912370000|2024-11-06 16:59:30|43100.3|43080.3|43098.3|43078.3|43100.8|43080.8|43098.3|43078.3|1
1730912380000|2024-11-06 16:59:40|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43093.3|43073.3|6
1730912390000|2024-11-06 16:59:50|43093.3|43073.3|43096.4|43076.4|43096.4|43076.4|43093.3|43073.3|10
1730912400000|2024-11-06 17:00:00|43098.3|43078.3|43093.3|43073.3|43098.3|43078.3|43093.3|43073.3|11
1730912410000|2024-11-06 17:00:10|43093.9|43073.9|43092.8|43072.8|43095.8|43075.8|43092.8|43072.8|3
1730912420000|2024-11-06 17:00:20|43090.3|43070.3|43085.8|43065.8|43090.8|43070.8|43085.8|43065.8|16
1730912430000|2024-11-06 17:00:30|43086.4|43066.4|43063.3|43043.3|43088.3|43068.3|43063.3|43043.3|14
1730912440000|2024-11-06 17:00:40|43060.8|43040.8|43053.3|43033.3|43063.3|43043.3|43053.3|43033.3|5
1730912450000|2024-11-06 17:00:50|43048.9|43028.9|43045.8|43025.8|43048.9|43028.9|43045.8|43025.8|4
1730912460000|2024-11-06 17:01:00|43047.2|43027.2|43040.3|43020.3|43047.2|43027.2|43039.7|43019.7|78
1730912470000|2024-11-06 17:01:10|43039.7|43019.7|43030.3|43010.3|43039.7|43019.7|43030.3|43010.3|10
1730912480000|2024-11-06 17:01:20|43029.7|43009.7|43017.8|42997.8|43029.7|43009.7|43014.7|42994.7|20
1730912490000|2024-11-06 17:01:30|43017.2|42997.2|43009.7|42989.7|43017.2|42997.2|43007.2|42987.2|16
1730912500000|2024-11-06 17:01:40|43010.3|42990.3|43013.3|42993.3|43013.3|42993.3|43010.3|42990.3|7
1730912510000|2024-11-06 17:01:50|43013.9|42993.9|43032.2|43012.2|43032.2|43012.2|43013.9|42993.9|14
1730912520000|2024-11-06 17:02:00|43032.8|43012.8|43035.3|43015.3|43035.8|43015.8|43032.8|43012.8|6
1730912530000|2024-11-06 17:02:10|43032.8|43012.8|43032.8|43012.8|43035.3|43015.3|43032.2|43012.2|2
1730912540000|2024-11-06 17:02:20|43032.2|43012.2|43032.8|43012.8|43032.8|43012.8|43030.3|43010.3|2
1730912550000|2024-11-06 17:02:30|43035.3|43015.3|43036.4|43016.4|43038.3|43018.3|43035.3|43015.3|3
1730912560000|2024-11-06 17:02:40|43038.3|43018.3|43042.8|43022.8|43042.8|43022.8|43035.8|43015.8|2
1730912570000|2024-11-06 17:02:50|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|5
1730912580000|2024-11-06 17:03:00|43039.7|43019.7|43037.8|43017.8|43042.8|43022.8|43037.8|43017.8|2
1730912590000|2024-11-06 17:03:10|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|43040.3|43020.3|3
1730912600000|2024-11-06 17:03:20|43045.3|43025.3|43045.8|43025.8|43048.3|43028.3|43045.3|43025.3|2
1730912610000|2024-11-06 17:03:30|43048.3|43028.3|43043.3|43023.3|43048.3|43028.3|43043.3|43023.3|1
1730912620000|2024-11-06 17:03:40|43045.3|43025.3|43045.9|43025.9|43048.3|43028.3|43043.3|43023.3|5
1730912630000|2024-11-06 17:03:50|43046.4|43026.4|43045.9|43025.9|43046.4|43026.4|43045.9|43025.9|0
1730912640000|2024-11-06 17:04:00|43050.9|43030.9|43048.4|43028.4|43050.9|43030.9|43045.9|43025.9|4
1730912650000|2024-11-06 17:04:10|43046.4|43026.4|43050.9|43030.9|43050.9|43030.9|43045.9|43025.9|1
1730912660000|2024-11-06 17:04:20|43045.9|43025.9|43046.4|43026.4|43047.8|43027.8|43043.4|43023.4|8
1730912670000|2024-11-06 17:04:30|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|1
1730912680000|2024-11-06 17:04:40|43043.9|43023.9|43043.4|43023.4|43045.9|43025.9|43041.4|43021.4|0
1730912690000|2024-11-06 17:04:50|43040.9|43020.9|43043.4|43023.4|43043.4|43023.4|43040.9|43020.9|2
1730912700000|2024-11-06 17:05:00|43040.9|43020.9|43040.9|43020.9|43043.4|43023.4|43040.9|43020.9|3
1730912710000|2024-11-06 17:05:10|43038.4|43018.4|43025.3|43005.3|43038.4|43018.4|43025.3|43005.3|12
1730912720000|2024-11-06 17:05:20|43023.9|43003.9|43015.9|42995.9|43023.9|43003.9|43015.9|42995.9|5
1730912730000|2024-11-06 17:05:30|43014.8|42994.8|43003.4|42983.4|43014.8|42994.8|43003.4|42983.4|4
1730912740000|2024-11-06 17:05:40|43005.9|42985.9|42998.4|42978.4|43005.9|42985.9|42998.4|42978.4|0
1730912750000|2024-11-06 17:05:50|43000.9|42980.9|42995.9|42975.9|43000.9|42980.9|42995.9|42975.9|5
1730912760000|2024-11-06 17:06:00|42993.4|42973.4|42990.9|42970.9|42993.4|42973.4|42990.9|42970.9|7
1730912770000|2024-11-06 17:06:10|42991.4|42971.4|42995.9|42975.9|42995.9|42975.9|42990.9|42970.9|9
1730912780000|2024-11-06 17:06:20|42993.9|42973.9|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|19
1730912790000|2024-11-06 17:06:30|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|0
1730912800000|2024-11-06 17:06:40|42996.4|42976.4|43000.9|42980.9|43003.4|42983.4|42996.4|42976.4|9
1730912810000|2024-11-06 17:06:50|43001.4|42981.4|43008.4|42988.4|43008.4|42988.4|43000.9|42980.9|3
1730912820000|2024-11-06 17:07:00|43007.8|42987.8|43008.4|42988.4|43008.4|42988.4|43005.9|42985.9|10
1730912830000|2024-11-06 17:07:10|43005.9|42985.9|43010.9|42990.9|43010.9|42990.9|43005.9|42985.9|2
1730912840000|2024-11-06 17:07:20|43013.4|42993.4|43018.4|42998.4|43018.4|42998.4|43013.4|42993.4|7
1730912850000|2024-11-06 17:07:30|43015.9|42995.9|43018.4|42998.4|43018.4|42998.4|43015.9|42995.9|3
1730912860000|2024-11-06 17:07:40|43020.9|43000.9|43028.4|43008.4|43028.4|43008.4|43020.9|43000.9|7
1730912870000|2024-11-06 17:07:50|43028.9|43008.9|43033.4|43013.4|43033.4|43013.4|43028.4|43008.4|2
1730912880000|2024-11-06 17:08:00|43035.3|43015.3|43038.4|43018.4|43040.9|43020.9|43030.9|43010.9|5
1730912890000|2024-11-06 17:08:10|43038.9|43018.9|43035.9|43015.9|43040.9|43020.9|43035.9|43015.9|10
1730912900000|2024-11-06 17:08:20|43035.3|43015.3|43023.4|43003.4|43035.3|43015.3|43023.4|43003.4|8
1730912910000|2024-11-06 17:08:30|43022.8|43002.8|43019.5|42999.5|43023.9|43003.9|43019.5|42999.5|63
1730912920000|2024-11-06 17:08:40|43022|43002|43029.5|43009.5|43029.5|43009.5|43022|43002|30
1730912930000|2024-11-06 17:08:50|43028.9|43008.9|43024.5|43004.5|43029.5|43009.5|43024.5|43004.5|7
1730912940000|2024-11-06 17:09:00|43022|43002|43029.5|43009.5|43029.5|43009.5|43022|43002|4
1730912950000|2024-11-06 17:09:10|43032|43012|43019.5|42999.5|43032|43012|43019.5|42999.5|9
1730912960000|2024-11-06 17:09:20|43021.4|43001.4|43025|43005|43025|43005|43017|42997|9
1730912970000|2024-11-06 17:09:30|43027|43007|43042.5|43022.5|43044.5|43024.5|43027|43007|6
1730912980000|2024-11-06 17:09:40|43042|43022|43044.5|43024.5|43047|43027|43042|43022|3
1730912990000|2024-11-06 17:09:50|43042|43022|43042.5|43022.5|43044.5|43024.5|43042|43022|4
1730913000000|2024-11-06 17:10:00|43044.5|43024.5|43054.5|43034.5|43054.5|43034.5|43042|43022|6
1730913010000|2024-11-06 17:10:10|43057|43037|43067|43047|43069.5|43049.5|43057|43037|1
1730913020000|2024-11-06 17:10:20|43066.4|43046.4|43058.4|43038.4|43066.4|43046.4|43058.4|43038.4|15
1730913030000|2024-11-06 17:10:30|43056.4|43036.4|43057|43037|43057|43037|43052|43032|5
1730913040000|2024-11-06 17:10:40|43056.4|43036.4|43052|43032|43056.4|43036.4|43052|43032|9
1730913050000|2024-11-06 17:10:50|43049.5|43029.5|43052.5|43032.5|43052.5|43032.5|43047|43027|16
1730913060000|2024-11-06 17:11:00|43052|43032|43046.4|43026.4|43054.5|43034.5|43044.5|43024.5|13
1730913070000|2024-11-06 17:11:10|43042|43022|43042|43022|43047|43027|43042|43022|17
1730913080000|2024-11-06 17:11:20|43039.5|43019.5|43034.5|43014.5|43039.5|43019.5|43034.5|43014.5|9
1730913090000|2024-11-06 17:11:30|43035|43015|43037|43017|43037|43017|43034.5|43014.5|4
1730913100000|2024-11-06 17:11:40|43036.4|43016.4|43034.5|43014.5|43037|43017|43034.5|43014.5|11
1730913110000|2024-11-06 17:11:50|43033.9|43013.9|43029.5|43009.5|43034.5|43014.5|43029.5|43009.5|5
1730913120000|2024-11-06 17:12:00|43027|43007|43019.5|42999.5|43027|43007|43019.5|42999.5|5
1730913130000|2024-11-06 17:12:10|43024.5|43004.5|43024.5|43004.5|43026.4|43006.4|43024.5|43004.5|12
1730913140000|2024-11-06 17:12:20|43022|43002|43024.5|43004.5|43024.5|43004.5|43022|43002|1
1730913150000|2024-11-06 17:12:30|43023.9|43003.9|43027.5|43007.5|43027.5|43007.5|43022|43002|2
1730913160000|2024-11-06 17:12:40|43030|43010|43039.5|43019.5|43040.6|43020.6|43030|43010|9
1730913170000|2024-11-06 17:12:50|43042|43022|43040|43020|43042.5|43022.5|43040|43020|3
1730913180000|2024-11-06 17:13:00|43042|43022|43047|43027|43047|43027|43042|43022|20
1730913190000|2024-11-06 17:13:10|43043.9|43023.9|43039.5|43019.5|43043.9|43023.9|43039.5|43019.5|7
1730913200000|2024-11-06 17:13:20|43038.9|43018.9|43034.5|43014.5|43039.5|43019.5|43034.5|43014.5|1
1730913210000|2024-11-06 17:13:30|43038.9|43018.9|43042|43022|43042|43022|43037.5|43017.5|2
1730913220000|2024-11-06 17:13:40|43044.5|43024.5|43052|43032|43052|43032|43044.5|43024.5|2
1730913240000|2024-11-06 17:14:00|43054.5|43034.5|43049.5|43029.5|43055|43035|43049.5|43029.5|11
1730913250000|2024-11-06 17:14:10|43052|43032|43047|43027|43052|43032|43047|43027|3
1730913260000|2024-11-06 17:14:20|43046.4|43026.4|43044.5|43024.5|43046.4|43026.4|43044.5|43024.5|1
1730913270000|2024-11-06 17:14:30|43045|43025|43046.4|43026.4|43047|43027|43043.9|43023.9|4
1730913280000|2024-11-06 17:14:40|43047|43027|43047|43027|43047|43027|43046.4|43026.4|3
1730913290000|2024-11-06 17:14:50|43049.5|43029.5|43051.4|43031.4|43053.9|43033.9|43049.5|43029.5|4
1730913300000|2024-11-06 17:15:00|43052|43032|43059.5|43039.5|43060|43040|43052|43032|46
1730913310000|2024-11-06 17:15:10|43058.9|43038.9|43044.5|43024.5|43058.9|43038.9|43044.5|43024.5|22
1730913320000|2024-11-06 17:15:20|43043.9|43023.9|43024.5|43004.5|43043.9|43023.9|43024.5|43004.5|15
1730913330000|2024-11-06 17:15:30|43025|43005|43022|43002|43030|43010|43022|43002|20
1730913340000|2024-11-06 17:15:40|43021.4|43001.4|43019.5|42999.5|43021.4|43001.4|43017|42997|3
1730913350000|2024-11-06 17:15:50|43017|42997|43019.5|42999.5|43022|43002|43017|42997|5
1730913360000|2024-11-06 17:16:00|43017|42997|43014.5|42994.5|43017|42997|43014.5|42994.5|7
1730913370000|2024-11-06 17:16:10|43017|42997|43014.5|42994.5|43017|42997|43014.5|42994.5|4
1730913380000|2024-11-06 17:16:20|43019.5|42999.5|43037.5|43017.5|43037.5|43017.5|43019.5|42999.5|10
1730913390000|2024-11-06 17:16:30|43038.1|43018.1|43040|43020|43042|43022|43038.1|43018.1|9
1730913400000|2024-11-06 17:16:40|43042.5|43022.5|43041.4|43021.4|43044.5|43024.5|43041.4|43021.4|9
1730913410000|2024-11-06 17:16:50|43039.5|43019.5|43041.4|43021.4|43042|43022|43039.5|43019.5|7
1730913420000|2024-11-06 17:17:00|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|43037|43017|0
1730913430000|2024-11-06 17:17:10|43037|43017|43045.9|43025.9|43048.4|43028.4|43035.9|43015.9|12
1730913440000|2024-11-06 17:17:20|43043.9|43023.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|4
1730913450000|2024-11-06 17:17:30|43045.3|43025.3|43043.4|43023.4|43045.3|43025.3|43040.9|43020.9|3
1730913460000|2024-11-06 17:17:40|43040.9|43020.9|43045.9|43025.9|43045.9|43025.9|43040.9|43020.9|3
1730913470000|2024-11-06 17:17:50|43045.3|43025.3|43043.4|43023.4|43045.9|43025.9|43040.9|43020.9|1
1730913480000|2024-11-06 17:18:00|43042.9|43022.9|43032.9|43012.9|43042.9|43022.9|43032.3|43012.3|3
1730913490000|2024-11-06 17:18:10|43035.4|43015.4|43032.3|43012.3|43035.4|43015.4|43032.3|43012.3|2
1730913500000|2024-11-06 17:18:20|43030.4|43010.4|43025.9|43005.9|43030.4|43010.4|43025.9|43005.9|3
1730913510000|2024-11-06 17:18:30|43027.9|43007.9|43029|43009|43029|43009|43025.9|43005.9|2
1730913520000|2024-11-06 17:18:40|43030.9|43010.9|43033.4|43013.4|43035.9|43015.9|43030.9|43010.9|6
1730913530000|2024-11-06 17:18:50|43036.5|43016.5|43040.4|43020.4|43042.9|43022.9|43036.5|43016.5|6
1730913550000|2024-11-06 17:19:10|43039.8|43019.8|43035.9|43015.9|43040.4|43020.4|43035.9|43015.9|5
1730913560000|2024-11-06 17:19:20|43036.5|43016.5|43035.4|43015.4|43036.5|43016.5|43031.5|43011.5|2
1730913570000|2024-11-06 17:19:30|43033.4|43013.4|43033.4|43013.4|43033.4|43013.4|43030.9|43010.9|1
1730913580000|2024-11-06 17:19:40|43034|43014|43035.9|43015.9|43036.5|43016.5|43034|43014|51
1730913590000|2024-11-06 17:19:50|43038.4|43018.4|43040.9|43020.9|43040.9|43020.9|43038.4|43018.4|4
1730913600000|2024-11-06 17:20:00|43041.5|43021.5|43040.4|43020.4|43045.9|43025.9|43040.4|43020.4|58
1730913610000|2024-11-06 17:20:10|43038.4|43018.4|43032.9|43012.9|43038.4|43018.4|43032.9|43012.9|6
1730913620000|2024-11-06 17:20:20|43030.9|43010.9|43019|42999|43030.9|43010.9|43018.4|42998.4|7
1730913630000|2024-11-06 17:20:30|43020.9|43000.9|43010.9|42990.9|43020.9|43000.9|43010.9|42990.9|4
1730913640000|2024-11-06 17:20:40|43011.5|42991.5|43015.9|42995.9|43015.9|42995.9|43011.5|42991.5|17
1730913650000|2024-11-06 17:20:50|43018.4|42998.4|43020.9|43000.9|43020.9|43000.9|43018.4|42998.4|3
1730913660000|2024-11-06 17:21:00|||||||||1
1730913670000|2024-11-06 17:21:10|43021.5|43001.5|43015.9|42995.9|43023.4|43003.4|43010.9|42990.9|18
1730913680000|2024-11-06 17:21:20|43016.5|42996.5|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|10
1730913690000|2024-11-06 17:21:30|43018.4|42998.4|43018.4|42998.4|43020.9|43000.9|43018.4|42998.4|1
1730913700000|2024-11-06 17:21:40|43020.9|43000.9|43022.9|43002.9|43022.9|43002.9|43020.9|43000.9|6
1730913710000|2024-11-06 17:21:50|43020.9|43000.9|43015.9|42995.9|43020.9|43000.9|43015.9|42995.9|7
1730913720000|2024-11-06 17:22:00|43013.4|42993.4|43010.9|42990.9|43013.4|42993.4|43000.9|42980.9|13
1730913730000|2024-11-06 17:22:10|43013.4|42993.4|43013.4|42993.4|43014|42994|43013.4|42993.4|2
1730913740000|2024-11-06 17:22:20|43015.4|42995.4|43015.9|42995.9|43015.9|42995.9|43010.9|42990.9|8
1730913750000|2024-11-06 17:22:30|43015.4|42995.4|43016.5|42996.5|43016.5|42996.5|43015.4|42995.4|2
1730913760000|2024-11-06 17:22:40|43015.9|42995.9|43020.9|43000.9|43020.9|43000.9|43015.9|42995.9|1
1730913770000|2024-11-06 17:22:50|43019|42999|43020.9|43000.9|43020.9|43000.9|43018.4|42998.4|1
1730913780000|2024-11-06 17:23:00|43022.9|43002.9|43024.8|43004.8|43024.8|43004.8|43022.9|43002.9|4
1730913790000|2024-11-06 17:23:10|43025.4|43005.4|43025.9|43005.9|43028.4|43008.4|43025.4|43005.4|8
1730913800000|2024-11-06 17:23:20|43030.9|43010.9|43038.4|43018.4|43039|43019|43030.9|43010.9|16
1730913810000|2024-11-06 17:23:30|43037.9|43017.9|43034.8|43014.8|43037.9|43017.9|43034.8|43014.8|4
1730913820000|2024-11-06 17:23:40|43034.3|43014.3|43020.4|43000.4|43034.3|43014.3|43020.4|43000.4|10
1730913830000|2024-11-06 17:23:50|43020.9|43000.9|43017.9|42997.9|43022.9|43002.9|43017.9|42997.9|1
1730913840000|2024-11-06 17:24:00|43020.9|43000.9|43033.4|43013.4|43035.9|43015.9|43020.9|43000.9|14
1730913850000|2024-11-06 17:24:10|43035.4|43015.4|43038.4|43018.4|43039|43019|43034|43014|6
1730913860000|2024-11-06 17:24:20|43035.9|43015.9|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|5
1730913870000|2024-11-06 17:24:30|43040.4|43020.4|43040.9|43020.9|43040.9|43020.9|43040.4|43020.4|6
1730913880000|2024-11-06 17:24:40|||||||||5
1730913890000|2024-11-06 17:24:50|43041.5|43021.5|43049|43029|43049|43029|43040.9|43020.9|52
1730913900000|2024-11-06 17:25:00|43048.4|43028.4|43050.9|43030.9|43050.9|43030.9|43046.5|43026.5|23
1730913910000|2024-11-06 17:25:10|43053.4|43033.4|43073.4|43053.4|43073.4|43053.4|43053.4|43033.4|15
1730913920000|2024-11-06 17:25:20|43072.9|43052.9|43070.9|43050.9|43072.9|43052.9|43070.9|43050.9|4
1730913930000|2024-11-06 17:25:30|43065.9|43045.9|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|28
1730913940000|2024-11-06 17:25:40|43061.5|43041.5|43065.4|43045.4|43065.4|43045.4|43061.5|43041.5|6
1730913950000|2024-11-06 17:25:50|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|9
1730913960000|2024-11-06 17:26:00|43061.5|43041.5|43060.9|43040.9|43065.4|43045.4|43060.9|43040.9|20
1730913970000|2024-11-06 17:26:10|43060.4|43040.4|43060.4|43040.4|43060.9|43040.9|43060.4|43040.4|16
1730913980000|2024-11-06 17:26:20|43060.9|43040.9|43060.9|43040.9|43060.9|43040.9|43060.4|43040.4|4
1730913990000|2024-11-06 17:26:30|43060.4|43040.4|43057.9|43037.9|43060.9|43040.9|43057.9|43037.9|7
1730914010000|2024-11-06 17:26:50|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|3
1730914020000|2024-11-06 17:27:00|43055.4|43035.4|43038.4|43018.4|43055.9|43035.9|43038.4|43018.4|21
1730914030000|2024-11-06 17:27:10|43037.9|43017.9|43033.4|43013.4|43037.9|43017.9|43033.4|43013.4|7
1730914040000|2024-11-06 17:27:20|43035.9|43015.9|43032.9|43012.9|43035.9|43015.9|43032.9|43012.9|2
1730914050000|2024-11-06 17:27:30|43030.4|43010.4|43032.9|43012.9|43032.9|43012.9|43030.4|43010.4|7
1730914060000|2024-11-06 17:27:40|43030.4|43010.4|43028.4|43008.4|43032.9|43012.9|43028.4|43008.4|3
1730914080000|2024-11-06 17:28:00|43030.4|43010.4|43030.9|43010.9|43030.9|43010.9|43030.4|43010.4|5
1730914090000|2024-11-06 17:28:10|43033.4|43013.4|43025.9|43005.9|43033.4|43013.4|43025.9|43005.9|11
1730914100000|2024-11-06 17:28:20|43028.4|43008.4|43025.9|43005.9|43028.4|43008.4|43025.9|43005.9|3
1730914110000|2024-11-06 17:28:30|43025.4|43005.4|43027.9|43007.9|43027.9|43007.9|43023.4|43003.4|3
1730914120000|2024-11-06 17:28:40|43025.9|43005.9|43026.5|43006.5|43028.4|43008.4|43025.9|43005.9|2
1730914130000|2024-11-06 17:28:50|43025.9|43005.9|43023.4|43003.4|43026.5|43006.5|43023.4|43003.4|3
1730914140000|2024-11-06 17:29:00|43022.9|43002.9|43028.4|43008.4|43028.4|43008.4|43022.9|43002.9|9
1730914150000|2024-11-06 17:29:10|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|43030.9|43010.9|13
1730914160000|2024-11-06 17:29:20|43028.4|43008.4|43016.5|42996.5|43028.4|43008.4|43016.5|42996.5|7
1730914170000|2024-11-06 17:29:30|43018.4|42998.4|43015.9|42995.9|43019|42999|43015.9|42995.9|4
1730914180000|2024-11-06 17:29:40|43017|42997|43025.9|43005.9|43025.9|43005.9|43017|42997|21
1730914190000|2024-11-06 17:29:50|43028.4|43008.4|43025.9|43005.9|43028.4|43008.4|43025.9|43005.9|3
1730914200000|2024-11-06 17:30:00|43023.4|43003.4|43015.9|42995.9|43023.4|43003.4|43015.9|42995.9|20
1730914210000|2024-11-06 17:30:10|43015.4|42995.4|43010.9|42990.9|43015.9|42995.9|43010.9|42990.9|7
1730914220000|2024-11-06 17:30:20|43011.5|42991.5|43018.4|42998.4|43018.4|42998.4|43011.5|42991.5|15
1730914230000|2024-11-06 17:30:30|43020.9|43000.9|43015.9|42995.9|43020.9|43000.9|43015.4|42995.4|3
1730914240000|2024-11-06 17:30:40|43015.4|42995.4|43015.4|42995.4|43015.9|42995.9|43015.4|42995.4|2
1730914250000|2024-11-06 17:30:50|43015.9|42995.9|43016.5|42996.5|43016.5|42996.5|43015.9|42995.9|2
1730914260000|2024-11-06 17:31:00|43015.9|42995.9|43015.9|42995.9|43019|42999|43015.9|42995.9|7
1730914270000|2024-11-06 17:31:10|||||||||2
1730914280000|2024-11-06 17:31:20|43015.4|42995.4|43015.9|42995.9|43015.9|42995.9|43015.4|42995.4|13
1730914290000|2024-11-06 17:31:30|43017.1|42997.1|43020.9|43000.9|43021.5|43001.5|43017.1|42997.1|29
1730914300000|2024-11-06 17:31:40|43020.4|43000.4|43021|43001|43021|43001|43015.9|42995.9|4
1730914310000|2024-11-06 17:31:50|43020.4|43000.4|43018.5|42998.5|43021|43001|43018.5|42998.5|1
1730914320000|2024-11-06 17:32:00|43016.5|42996.5|43018.5|42998.5|43021|43001|43016|42996|6
1730914330000|2024-11-06 17:32:10|43019|42999|43021|43001|43021|43001|43019|42999|2
1730914340000|2024-11-06 17:32:20|||||||||1
1730914350000|2024-11-06 17:32:30|||||||||1
1730914360000|2024-11-06 17:32:40|43021.5|43001.5|43022.1|43002.1|43022.1|43002.1|43021|43001|7
1730914370000|2024-11-06 17:32:50|43024|43004|43031|43011|43031|43011|43024|43004|7
1730914380000|2024-11-06 17:33:00|43030.4|43010.4|43027.9|43007.9|43031|43011|43027.9|43007.9|8
1730914390000|2024-11-06 17:33:10|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43026|43006|11
1730914400000|2024-11-06 17:33:20|43031|43011|43026|43006|43031|43011|43026|43006|2
1730914410000|2024-11-06 17:33:30|43025.4|43005.4|43026|43006|43026|43006|43025.4|43005.4|6
1730914420000|2024-11-06 17:33:40|43021|43001|43021|43001|43021|43001|43021|43001|3
1730914430000|2024-11-06 17:33:50|43026|43006|43025.4|43005.4|43026|43006|43025.4|43005.4|3
1730914440000|2024-11-06 17:34:00|43023.5|43003.5|43018.5|42998.5|43026|43006|43018.5|42998.5|24
1730914450000|2024-11-06 17:34:10|43016|42996|43018.5|42998.5|43021|43001|43016|42996|7
1730914460000|2024-11-06 17:34:20|43019|42999|43021|43001|43021|43001|43016|42996|9
1730914470000|2024-11-06 17:34:30|43018.5|42998.5|43026|43006|43026.5|43006.5|43018.5|42998.5|11
1730914480000|2024-11-06 17:34:40|43027.9|43007.9|43026|43006|43031|43011|43026|43006|9
1730914490000|2024-11-06 17:34:50|43026.5|43006.5|43026|43006|43031|43011|43026|43006|7
1730914500000|2024-11-06 17:35:00|43021.5|43001.5|43019.9|42999.9|43021.5|43001.5|43019.9|42999.9|11
1730914510000|2024-11-06 17:35:10|43016|42996|43016|42996|43018.5|42998.5|43016|42996|5
1730914520000|2024-11-06 17:35:20|43016.5|42996.5|43016|42996|43020.4|43000.4|43016|42996|3
1730914530000|2024-11-06 17:35:30|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|43015.4|42995.4|7
1730914540000|2024-11-06 17:35:40|43006|42986|43000.4|42980.4|43006|42986|42996|42976|16
1730914550000|2024-11-06 17:35:50|42998.5|42978.5|42996|42976|43000.4|42980.4|42996|42976|8
1730914560000|2024-11-06 17:36:00|42995.4|42975.4|42991.5|42971.5|42996|42976|42991.5|42971.5|10
1730914570000|2024-11-06 17:36:10|42991|42971|42996|42976|42996|42976|42991|42971|9
1730914580000|2024-11-06 17:36:20|42998.5|42978.5|43001|42981|43001|42981|42998.5|42978.5|5
1730914590000|2024-11-06 17:36:30|43003.5|42983.5|43006|42986|43006|42986|43001.5|42981.5|14
1730914600000|2024-11-06 17:36:40|43001|42981|43006|42986|43006|42986|43001|42981|11
1730914610000|2024-11-06 17:36:50|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|43006.5|42986.5|4
1730914620000|2024-11-06 17:37:00|43006|42986|43006|42986|43006|42986|43006|42986|7
1730914640000|2024-11-06 17:37:20|43011|42991|43011|42991|43011|42991|43011|42991|19
1730914650000|2024-11-06 17:37:30|||||||||2
1730914660000|2024-11-06 17:37:40|43014|42994|43016|42996|43018.5|42998.5|43013.5|42993.5|20
1730914670000|2024-11-06 17:37:50|43011.5|42991.5|43008.5|42988.5|43011.5|42991.5|43008.5|42988.5|9
1730914680000|2024-11-06 17:38:00|43006|42986|43018.5|42998.5|43018.5|42998.5|43006|42986|31
1730914690000|2024-11-06 17:38:10|43017.9|42997.9|43007.9|42987.9|43017.9|42997.9|43007.9|42987.9|8
1730914700000|2024-11-06 17:38:20|43007.4|42987.4|43010.4|42990.4|43010.4|42990.4|43007.4|42987.4|10
1730914720000|2024-11-06 17:38:40|43006|42986|43006|42986|43006|42986|43006|42986|11
1730914730000|2024-11-06 17:38:50|43005.4|42985.4|43003.5|42983.5|43006|42986|43003.5|42983.5|2
1730914740000|2024-11-06 17:39:00|43000.4|42980.4|42990.4|42970.4|43000.4|42980.4|42988.5|42968.5|11
1730914750000|2024-11-06 17:39:10|42988.5|42968.5|42988.5|42968.5|42991|42971|42986|42966|27
1730914760000|2024-11-06 17:39:20|42989|42969|43001|42981|43001|42981|42989|42969|10
1730914770000|2024-11-06 17:39:30|42998.5|42978.5|42993.5|42973.5|42998.5|42978.5|42993.5|42973.5|9
1730914780000|2024-11-06 17:39:40|42992.9|42972.9|42991|42971|42992.9|42972.9|42988.5|42968.5|3
1730914790000|2024-11-06 17:39:50|42991.5|42971.5|42990.4|42970.4|42995.4|42975.4|42990.4|42970.4|25
1730914800000|2024-11-06 17:40:00|42991|42971|42992.9|42972.9|42992.9|42972.9|42991|42971|122
1730914810000|2024-11-06 17:40:10|42991|42971|42993.5|42973.5|42996|42976|42991|42971|6
1730914820000|2024-11-06 17:40:20|42992.9|42972.9|42986|42966|42992.9|42972.9|42986|42966|18
1730914830000|2024-11-06 17:40:30|42987.1|42967.1|42986|42966|42988.5|42968.5|42986|42966|53
1730914840000|2024-11-06 17:40:40|||||||||6
1730914850000|2024-11-06 17:40:50|42984.9|42964.9|42976|42956|42984.9|42964.9|42973.5|42953.5|48
1730914860000|2024-11-06 17:41:00|42978.5|42958.5|42976|42956|42981|42961|42976|42956|25
1730914870000|2024-11-06 17:41:10|42975.4|42955.4|42971|42951|42975.4|42955.4|42970.4|42950.4|8
1730914880000|2024-11-06 17:41:20|42973.5|42953.5|42976|42956|42976|42956|42971.5|42951.5|26
1730914890000|2024-11-06 17:41:30|42977.9|42957.9|42969.9|42949.9|42977.9|42957.9|42969.9|42949.9|165
1730914900000|2024-11-06 17:41:40|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42959.9|42939.9|11
1730914910000|2024-11-06 17:41:50|42959.9|42939.9|42959.9|42939.9|42964.9|42944.9|42959.9|42939.9|17
1730914920000|2024-11-06 17:42:00|42960.4|42940.4|42959.9|42939.9|42960.4|42940.4|42959.9|42939.9|20
1730914930000|2024-11-06 17:42:10|42957.4|42937.4|42959.9|42939.9|42959.9|42939.9|42956.8|42936.8|9
1730914940000|2024-11-06 17:42:20|||||||||12
1730914950000|2024-11-06 17:42:30|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|8
1730914960000|2024-11-06 17:42:40|42963.8|42943.8|42959.9|42939.9|42964.3|42944.3|42959.9|42939.9|24
1730914970000|2024-11-06 17:42:50|42959.3|42939.3|42959.3|42939.3|42959.9|42939.9|42955.4|42935.4|17
1730914980000|2024-11-06 17:43:00|42959.9|42939.9|42957.4|42937.4|42959.9|42939.9|42955.4|42935.4|2
1730914990000|2024-11-06 17:43:10|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|7
1730915000000|2024-11-06 17:43:20|42964.3|42944.3|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|5
1730915010000|2024-11-06 17:43:30|42964.3|42944.3|42959.9|42939.9|42969.3|42949.3|42959.9|42939.9|18
1730915020000|2024-11-06 17:43:40|42962.4|42942.4|42964.3|42944.3|42964.3|42944.3|42962.4|42942.4|12
1730915030000|2024-11-06 17:43:50|42964.9|42944.9|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|11
1730915040000|2024-11-06 17:44:00|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42959.9|42939.9|7
1730915050000|2024-11-06 17:44:10|42961.8|42941.8|42959.9|42939.9|42961.8|42941.8|42959.9|42939.9|5
1730915060000|2024-11-06 17:44:20|42959.3|42939.3|42956.3|42936.3|42959.3|42939.3|42956.3|42936.3|18
1730915070000|2024-11-06 17:44:30|42954.3|42934.3|42949.9|42929.9|42954.3|42934.3|42949.9|42929.9|15
1730915080000|2024-11-06 17:44:40|42949.3|42929.3|42949.9|42929.9|42949.9|42929.9|42949.3|42929.3|13
1730915090000|2024-11-06 17:44:50|42954.9|42934.9|42959.9|42939.9|42959.9|42939.9|42954.9|42934.9|21
1730915100000|2024-11-06 17:45:00|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|8
1730915110000|2024-11-06 17:45:10|42959.9|42939.9|42957.4|42937.4|42959.9|42939.9|42957.4|42937.4|4
1730915120000|2024-11-06 17:45:20|42957.9|42937.9|42954.9|42934.9|42959.9|42939.9|42954.9|42934.9|21
1730915130000|2024-11-06 17:45:30|42954.3|42934.3|42941.8|42921.8|42954.3|42934.3|42941.8|42921.8|13
1730915140000|2024-11-06 17:45:40|42941.3|42921.3|42939.9|42919.9|42941.8|42921.8|42939.9|42919.9|32
1730915150000|2024-11-06 17:45:50|42940.5|42920.5|42942.4|42922.4|42942.4|42922.4|42939.9|42919.9|11
1730915160000|2024-11-06 17:46:00|42941.8|42921.8|42949.4|42929.4|42949.4|42929.4|42939.9|42919.9|35
1730915170000|2024-11-06 17:46:10|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|42947.4|42927.4|10
1730915180000|2024-11-06 17:46:20|42946.9|42926.9|42942.4|42922.4|42946.9|42926.9|42942.4|42922.4|18
1730915190000|2024-11-06 17:46:30|42941.9|42921.9|42934.9|42914.9|42941.9|42921.9|42934.9|42914.9|8
1730915200000|2024-11-06 17:46:40|42933|42913|42925.5|42905.5|42933|42913|42925.5|42905.5|21
1730915210000|2024-11-06 17:46:50|42924.9|42904.9|42924.4|42904.4|42924.9|42904.9|42924.4|42904.4|18
1730915220000|2024-11-06 17:47:00|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42919.9|42899.9|8
1730915230000|2024-11-06 17:47:10|||||||||12
1730915240000|2024-11-06 17:47:20|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|106
1730915250000|2024-11-06 17:47:30|42924.9|42904.9|42923.3|42903.3|42928.3|42908.3|42923.3|42903.3|17
1730915260000|2024-11-06 17:47:40|42923.8|42903.8|42919.4|42899.4|42923.8|42903.8|42918.8|42898.8|26
1730915270000|2024-11-06 17:47:50|42923.3|42903.3|42919.4|42899.4|42923.8|42903.8|42918.8|42898.8|4
1730915280000|2024-11-06 17:48:00|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|42918.8|42898.8|5
1730915290000|2024-11-06 17:48:10|42918.3|42898.3|42915.8|42895.8|42918.8|42898.8|42915.8|42895.8|19
1730915300000|2024-11-06 17:48:20|42918.8|42898.8|42918.8|42898.8|42919.4|42899.4|42918.3|42898.3|25
1730915310000|2024-11-06 17:48:30|42914.9|42894.9|42919.4|42899.4|42919.4|42899.4|42914.9|42894.9|27
1730915320000|2024-11-06 17:48:40|42921.3|42901.3|42923.8|42903.8|42923.8|42903.8|42918.8|42898.8|10
1730915330000|2024-11-06 17:48:50|42925.8|42905.8|42921.3|42901.3|42925.8|42905.8|42919.4|42899.4|17
1730915340000|2024-11-06 17:49:00|42923.8|42903.8|42916.3|42896.3|42923.8|42903.8|42913.8|42893.8|24
1730915350000|2024-11-06 17:49:10|42918.3|42898.3|42920.8|42900.8|42920.8|42900.8|42918.3|42898.3|20
1730915360000|2024-11-06 17:49:20|42921.9|42901.9|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|16
1730915370000|2024-11-06 17:49:30|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|42919.4|42899.4|0
1730915380000|2024-11-06 17:49:40|42921.9|42901.9|42921.3|42901.3|42921.9|42901.9|42919.4|42899.4|13
1730915390000|2024-11-06 17:49:50|42919.4|42899.4|42919.4|42899.4|42921.3|42901.3|42919.4|42899.4|6
1730915400000|2024-11-06 17:50:00|42918.8|42898.8|42913.8|42893.8|42918.8|42898.8|42911.9|42891.9|10
1730915410000|2024-11-06 17:50:10|42911.9|42891.9|42913.8|42893.8|42916.3|42896.3|42908.8|42888.8|8
1730915420000|2024-11-06 17:50:20|42914.4|42894.4|42916.3|42896.3|42918.8|42898.8|42913.8|42893.8|7
1730915430000|2024-11-06 17:50:30|42918.8|42898.8|42913.8|42893.8|42918.8|42898.8|42913.8|42893.8|10
1730915440000|2024-11-06 17:50:40|42914.9|42894.9|42913.8|42893.8|42918.8|42898.8|42913.8|42893.8|6
1730915450000|2024-11-06 17:50:50|42916.3|42896.3|42898.3|42878.3|42916.9|42896.9|42896.9|42876.9|36
1730915460000|2024-11-06 17:51:00|42893.8|42873.8|42869.9|42849.9|42898.8|42878.8|42861.3|42841.3|92
1730915470000|2024-11-06 17:51:10|42871.3|42851.3|42873.8|42853.8|42873.8|42853.8|42868.8|42848.8|23
1730915480000|2024-11-06 17:51:20|42873.3|42853.3|42873.8|42853.8|42873.8|42853.8|42868.8|42848.8|62
1730915490000|2024-11-06 17:51:30|42868.8|42848.8|42858.8|42838.8|42868.8|42848.8|42858.8|42838.8|27
1730915500000|2024-11-06 17:51:40|42853.8|42833.8|42848.8|42828.8|42853.8|42833.8|42848.8|42828.8|20
1730915510000|2024-11-06 17:51:50|42853.8|42833.8|42858.8|42838.8|42858.8|42838.8|42853.8|42833.8|31
1730915520000|2024-11-06 17:52:00|42861.3|42841.3|42868.8|42848.8|42868.8|42848.8|42861.3|42841.3|25
1730915530000|2024-11-06 17:52:10|42871.3|42851.3|42871.9|42851.9|42871.9|42851.9|42871.3|42851.3|7
1730915540000|2024-11-06 17:52:20|||||||||1
1730915550000|2024-11-06 17:52:30|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|42873.8|42853.8|21
1730915560000|2024-11-06 17:52:40|42870.8|42850.8|42868.8|42848.8|42870.8|42850.8|42868.8|42848.8|8
1730915570000|2024-11-06 17:52:50|||||||||6
1730915580000|2024-11-06 17:53:00|42870.8|42850.8|42868.3|42848.3|42873.3|42853.3|42866.3|42846.3|16
1730915590000|2024-11-06 17:53:10|42868.8|42848.8|42870.8|42850.8|42870.8|42850.8|42864.4|42844.4|36
1730915600000|2024-11-06 17:53:20|42871.3|42851.3|42868.8|42848.8|42873.3|42853.3|42868.8|42848.8|13
1730915610000|2024-11-06 17:53:30|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|42870.8|42850.8|11
1730915620000|2024-11-06 17:53:40|42868.8|42848.8|42864.4|42844.4|42872.7|42852.7|42861.9|42841.9|24
1730915630000|2024-11-06 17:53:50|42863.8|42843.8|42861.9|42841.9|42863.8|42843.8|42861.9|42841.9|9
1730915640000|2024-11-06 17:54:00|42863.8|42843.8|42851.9|42831.9|42863.8|42843.8|42851.9|42831.9|54
1730915650000|2024-11-06 17:54:10|42851.3|42831.3|42843.8|42823.8|42851.3|42831.3|42843.8|42823.8|18
1730915660000|2024-11-06 17:54:20|42844.4|42824.4|42843.8|42823.8|42848.8|42828.8|42843.8|42823.8|23
1730915670000|2024-11-06 17:54:30|42841.9|42821.9|42841.3|42821.3|42841.9|42821.9|42841.3|42821.3|29
1730915680000|2024-11-06 17:54:40|42840.8|42820.8|42830.2|42810.2|42841.3|42821.3|42830.2|42810.2|66
1730915690000|2024-11-06 17:54:50|42828.3|42808.3|42827.2|42807.2|42828.3|42808.3|42827.2|42807.2|45
1730915700000|2024-11-06 17:55:00|42827.7|42807.7|42833.3|42813.3|42833.3|42813.3|42827.7|42807.7|28
1730915710000|2024-11-06 17:55:10|42832.7|42812.7|42833.3|42813.3|42833.3|42813.3|42832.7|42812.7|22
1730915720000|2024-11-06 17:55:20|42837.7|42817.7|42852.7|42832.7|42852.7|42832.7|42837.7|42817.7|29
1730915730000|2024-11-06 17:55:30|||||||||8
1730915740000|2024-11-06 17:55:40|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|42853.8|42833.8|42
1730915750000|2024-11-06 17:55:50|42853.3|42833.3|42842.7|42822.7|42853.3|42833.3|42842.2|42822.2|37
1730915760000|2024-11-06 17:56:00|42842.2|42822.2|42848.3|42828.3|42848.3|42828.3|42832.2|42812.2|29
1730915770000|2024-11-06 17:56:10|42849.4|42829.4|42851.9|42831.9|42851.9|42831.9|42848.8|42828.8|17
1730915780000|2024-11-06 17:56:20|42853.8|42833.8|42853.3|42833.3|42853.8|42833.8|42853.3|42833.3|18
1730915790000|2024-11-06 17:56:30|42851.3|42831.3|42853.3|42833.3|42853.3|42833.3|42848.3|42828.3|19
1730915800000|2024-11-06 17:56:40|42852.7|42832.7|42848.3|42828.3|42853.8|42833.8|42848.3|42828.3|8
1730915810000|2024-11-06 17:56:50|42848.8|42828.8|42837.7|42817.7|42848.8|42828.8|42833.8|42813.8|18
1730915820000|2024-11-06 17:57:00|42833.8|42813.8|42830.8|42810.8|42833.8|42813.8|42830.2|42810.2|12
1730915830000|2024-11-06 17:57:10|42829.7|42809.7|42825.8|42805.8|42829.7|42809.7|42825.8|42805.8|34
1730915840000|2024-11-06 17:57:20|42827.7|42807.7|42820.8|42800.8|42827.7|42807.7|42820.8|42800.8|20
1730915850000|2024-11-06 17:57:30|42821.9|42801.9|42830.8|42810.8|42832.7|42812.7|42821.9|42801.9|41
1730915860000|2024-11-06 17:57:40|42831.3|42811.3|42830.2|42810.2|42833.3|42813.3|42830.2|42810.2|9
1730915870000|2024-11-06 17:57:50|42830.8|42810.8|42823.8|42803.8|42830.8|42810.8|42823.8|42803.8|10
1730915880000|2024-11-06 17:58:00|42823.3|42803.3|42825.8|42805.8|42825.8|42805.8|42823.3|42803.3|43
1730915890000|2024-11-06 17:58:10|42826.3|42806.3|42829.9|42809.9|42829.9|42809.9|42826.3|42806.3|31
1730915900000|2024-11-06 17:58:20|42829.4|42809.4|42828.8|42808.8|42830.8|42810.8|42828.8|42808.8|57
1730915910000|2024-11-06 17:58:30|42828.3|42808.3|42819.7|42799.7|42828.3|42808.3|42819.7|42799.7|41
1730915920000|2024-11-06 17:58:40|42818.6|42798.6|42816.6|42796.6|42819.7|42799.7|42816.6|42796.6|20
1730915930000|2024-11-06 17:58:50|42814.7|42794.7|42812.7|42792.7|42814.7|42794.7|42807.7|42787.7|30
1730915940000|2024-11-06 17:59:00|42814.7|42794.7|42833.8|42813.8|42833.8|42813.8|42814.7|42794.7|58
1730915950000|2024-11-06 17:59:10|42832.7|42812.7|42834.7|42814.7|42834.7|42814.7|42832.7|42812.7|43
1730915960000|2024-11-06 17:59:20|42832.7|42812.7|42842.2|42822.2|42842.7|42822.7|42830.8|42810.8|62
1730915970000|2024-11-06 17:59:30|42844.1|42824.1|42867.2|42847.2|42869.7|42849.7|42844.1|42824.1|85
1730915980000|2024-11-06 17:59:40|42865.2|42845.2|42881.3|42861.3|42881.3|42861.3|42861.6|42841.6|126
1730915990000|2024-11-06 17:59:50|42885.2|42865.2|42877.8|42857.8|42885.3|42865.3|42877.8|42857.8|72
1730916000000|2024-11-06 18:00:00|42877.2|42857.2|42854.7|42834.7|42877.8|42857.8|42854.7|42834.7|133
1730916010000|2024-11-06 18:00:10|42852.8|42832.8|42857.8|42837.8|42857.8|42837.8|42852.8|42832.8|13
1730916020000|2024-11-06 18:00:20|42859.7|42839.7|42857.8|42837.8|42859.7|42839.7|42857.8|42837.8|8
1730916030000|2024-11-06 18:00:30|42857.2|42837.2|42856.7|42836.7|42857.2|42837.2|42856.7|42836.7|10
1730916040000|2024-11-06 18:00:40|42856.1|42836.1|42837.8|42817.8|42856.1|42836.1|42837.8|42817.8|15
1730916050000|2024-11-06 18:00:50|42838.9|42818.9|42832.8|42812.8|42842.2|42822.2|42832.8|42812.8|35
1730916060000|2024-11-06 18:01:00|42837.2|42817.2|42832.8|42812.8|42837.2|42817.2|42832.8|42812.8|15
1730916070000|2024-11-06 18:01:10|42834.7|42814.7|42832.8|42812.8|42834.7|42814.7|42832.8|42812.8|18
1730916080000|2024-11-06 18:01:20|42833.3|42813.3|42835.3|42815.3|42835.3|42815.3|42833.3|42813.3|7
1730916090000|2024-11-06 18:01:30|42834.7|42814.7|42837.2|42817.2|42837.2|42817.2|42832.8|42812.8|4
1730916100000|2024-11-06 18:01:40|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|0
1730916110000|2024-11-06 18:01:50|42838.3|42818.3|42837.8|42817.8|42842.2|42822.2|42837.8|42817.8|13
1730916120000|2024-11-06 18:02:00|42842.2|42822.2|42847.8|42827.8|42847.8|42827.8|42842.2|42822.2|53
1730916130000|2024-11-06 18:02:10|42852.2|42832.2|42852.8|42832.8|42852.8|42832.8|42849.7|42829.7|18
1730916140000|2024-11-06 18:02:20|42850.3|42830.3|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|8
1730916150000|2024-11-06 18:02:30|42850.8|42830.8|42852.8|42832.8|42852.8|42832.8|42848.3|42828.3|10
1730916160000|2024-11-06 18:02:40|42853.3|42833.3|42857.8|42837.8|42857.8|42837.8|42852.8|42832.8|6
1730916170000|2024-11-06 18:02:50|42858.9|42838.9|42862.8|42842.8|42862.8|42842.8|42858.9|42838.9|8
1730916180000|2024-11-06 18:03:00|42857.8|42837.8|42860.3|42840.3|42860.3|42840.3|42855.3|42835.3|8
1730916190000|2024-11-06 18:03:10|42859.7|42839.7|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|3
1730916200000|2024-11-06 18:03:20|42860.3|42840.3|42853.3|42833.3|42860.3|42840.3|42850.3|42830.3|78
1730916210000|2024-11-06 18:03:30|42852.8|42832.8|42857.2|42837.2|42857.8|42837.8|42852.8|42832.8|3
1730916220000|2024-11-06 18:03:40|42853.3|42833.3|42852.8|42832.8|42857.2|42837.2|42852.8|42832.8|11
1730916230000|2024-11-06 18:03:50|42853.3|42833.3|42852.8|42832.8|42857.8|42837.8|42852.8|42832.8|3
1730916240000|2024-11-06 18:04:00|||||||||3
1730916250000|2024-11-06 18:04:10|42850.8|42830.8|42853.3|42833.3|42853.3|42833.3|42850.8|42830.8|2
1730916260000|2024-11-06 18:04:20|42857.8|42837.8|42857.8|42837.8|42858.3|42838.3|42857.8|42837.8|13
1730916270000|2024-11-06 18:04:30|42858.3|42838.3|42860.3|42840.3|42860.3|42840.3|42858.3|42838.3|5
1730916280000|2024-11-06 18:04:40|||||||||3
1730916290000|2024-11-06 18:04:50|42859.7|42839.7|42860.3|42840.3|42860.3|42840.3|42857.8|42837.8|6
1730916300000|2024-11-06 18:05:00|42862.8|42842.8|42862.8|42842.8|42862.8|42842.8|42860.3|42840.3|2
1730916320000|2024-11-06 18:05:20|42862.2|42842.2|42862.8|42842.8|42862.8|42842.8|42860.3|42840.3|2
1730916330000|2024-11-06 18:05:30|||||||||1
1730916340000|2024-11-06 18:05:40|42857.8|42837.8|42847.8|42827.8|42857.8|42837.8|42847.8|42827.8|14
1730916350000|2024-11-06 18:05:50|42848.3|42828.3|42852.8|42832.8|42852.8|42832.8|42848.3|42828.3|26
1730916360000|2024-11-06 18:06:00|42847.8|42827.8|42847.8|42827.8|42850.3|42830.3|42847.8|42827.8|9
1730916370000|2024-11-06 18:06:10|42847.2|42827.2|42847.8|42827.8|42847.8|42827.8|42845.3|42825.3|4
1730916380000|2024-11-06 18:06:20|42845.3|42825.3|42842.8|42822.8|42845.3|42825.3|42842.8|42822.8|2
1730916390000|2024-11-06 18:06:30|42843.9|42823.9|42847.8|42827.8|42847.8|42827.8|42843.9|42823.9|6
1730916400000|2024-11-06 18:06:40|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|8
1730916410000|2024-11-06 18:06:50|42851.4|42831.4|42860.3|42840.3|42860.3|42840.3|42851.4|42831.4|16
1730916420000|2024-11-06 18:07:00|42857.8|42837.8|42860.3|42840.3|42862.8|42842.8|42857.8|42837.8|24
1730916430000|2024-11-06 18:07:10|42859.7|42839.7|42852.8|42832.8|42859.7|42839.7|42852.8|42832.8|9
1730916440000|2024-11-06 18:07:20|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|42855.3|42835.3|3
1730916450000|2024-11-06 18:07:30|42857.8|42837.8|42857.8|42837.8|42860.3|42840.3|42857.8|42837.8|4
1730916460000|2024-11-06 18:07:40|42855.3|42835.3|42854.7|42834.7|42855.3|42835.3|42854.7|42834.7|0
1730916470000|2024-11-06 18:07:50|42857.2|42837.2|42852.8|42832.8|42857.2|42837.2|42850.3|42830.3|4
1730916480000|2024-11-06 18:08:00|42854.7|42834.7|42855.3|42835.3|42855.3|42835.3|42854.7|42834.7|4
1730916490000|2024-11-06 18:08:10|||||||||1
1730916500000|2024-11-06 18:08:20|42857.8|42837.8|42855.8|42835.8|42857.8|42837.8|42855.3|42835.3|1
1730916510000|2024-11-06 18:08:30|42857.8|42837.8|42858.3|42838.3|42858.3|42838.3|42855.8|42835.8|7
1730916520000|2024-11-06 18:08:40|42857.8|42837.8|42855.8|42835.8|42857.8|42837.8|42855.8|42835.8|1
1730916530000|2024-11-06 18:08:50|42856.9|42836.9|42855.8|42835.8|42856.9|42836.9|42855.8|42835.8|18
1730916540000|2024-11-06 18:09:00|||||||||2
1730916550000|2024-11-06 18:09:10|42855.3|42835.3|42857.8|42837.8|42857.8|42837.8|42855.3|42835.3|2
1730916560000|2024-11-06 18:09:20|||||||||1
1730916590000|2024-11-06 18:09:50|||||||||6
1730916600000|2024-11-06 18:10:00|42855.3|42835.3|42857.8|42837.8|42857.8|42837.8|42852.8|42832.8|8
1730916610000|2024-11-06 18:10:10|42852.8|42832.8|42850.3|42830.3|42852.8|42832.8|42850.3|42830.3|17
1730916630000|2024-11-06 18:10:30|42850.8|42830.8|42842.8|42822.8|42852.8|42832.8|42842.8|42822.8|17
1730916640000|2024-11-06 18:10:40|42842.2|42822.2|42837.8|42817.8|42842.2|42822.2|42837.8|42817.8|6
1730916650000|2024-11-06 18:10:50|42837.2|42817.2|42836.7|42816.7|42837.2|42817.2|42836.7|42816.7|22
1730916660000|2024-11-06 18:11:00|42834.7|42814.7|42842.8|42822.8|42842.8|42822.8|42829.7|42809.7|51
1730916670000|2024-11-06 18:11:10|||||||||1
1730916680000|2024-11-06 18:11:20|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|3
1730916690000|2024-11-06 18:11:30|42845.8|42825.8|42847.8|42827.8|42847.8|42827.8|42845.8|42825.8|1
1730916700000|2024-11-06 18:11:40|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|42845.3|42825.3|36
1730916710000|2024-11-06 18:11:50|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|42842.8|42822.8|15
1730916720000|2024-11-06 18:12:00|42844.7|42824.7|42847.8|42827.8|42850.3|42830.3|42844.7|42824.7|22
1730916730000|2024-11-06 18:12:10|42849.7|42829.7|42847.8|42827.8|42852.8|42832.8|42847.8|42827.8|30
1730916740000|2024-11-06 18:12:20|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|42850.3|42830.3|4
1730916750000|2024-11-06 18:12:30|42849.7|42829.7|42850.3|42830.3|42850.3|42830.3|42847.8|42827.8|2
1730916760000|2024-11-06 18:12:40|42850.8|42830.8|42852.8|42832.8|42852.8|42832.8|42850.3|42830.3|5
1730916770000|2024-11-06 18:12:50|42850.8|42830.8|42847.8|42827.8|42850.8|42830.8|42847.8|42827.8|12
1730916780000|2024-11-06 18:13:00|42849.7|42829.7|42859.7|42839.7|42859.7|42839.7|42849.7|42829.7|30
1730916790000|2024-11-06 18:13:10|42860.3|42840.3|42874.7|42854.7|42875.3|42855.3|42860.3|42840.3|26
1730916800000|2024-11-06 18:13:20|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|42874.8|42854.8|0
1730916810000|2024-11-06 18:13:30|42875.9|42855.9|42875.3|42855.3|42875.9|42855.9|42875.3|42855.3|1
1730916820000|2024-11-06 18:13:40|42875.9|42855.9|42875.3|42855.3|42877.8|42857.8|42875.3|42855.3|6
1730916830000|2024-11-06 18:13:50|42875.9|42855.9|42872.8|42852.8|42877.8|42857.8|42872.8|42852.8|6
1730916840000|2024-11-06 18:14:00|42869.2|42849.2|42866.2|42846.2|42869.2|42849.2|42866.2|42846.2|34
1730916850000|2024-11-06 18:14:10|42866.7|42846.7|42857.8|42837.8|42866.7|42846.7|42857.8|42837.8|13
1730916860000|2024-11-06 18:14:20|42857.3|42837.3|42858.4|42838.4|42860.9|42840.9|42855.3|42835.3|19
1730916870000|2024-11-06 18:14:30|42857.8|42837.8|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|5
1730916880000|2024-11-06 18:14:40|42860.3|42840.3|42860.3|42840.3|42862.8|42842.8|42860.3|42840.3|4
1730916890000|2024-11-06 18:14:50|42860.9|42840.9|42857.8|42837.8|42862.8|42842.8|42857.8|42837.8|7
1730916900000|2024-11-06 18:15:00|42858.4|42838.4|42854.8|42834.8|42860.3|42840.3|42854.8|42834.8|14
1730916910000|2024-11-06 18:15:10|42857.3|42837.3|42857.3|42837.3|42857.3|42837.3|42854.8|42834.8|3
1730916920000|2024-11-06 18:15:20|42857.8|42837.8|42852.8|42832.8|42857.8|42837.8|42852.8|42832.8|0
1730916930000|2024-11-06 18:15:30|42853.4|42833.4|42857.8|42837.8|42857.8|42837.8|42852.8|42832.8|5
1730916940000|2024-11-06 18:15:40|42852.8|42832.8|42855.3|42835.3|42855.3|42835.3|42852.8|42832.8|6
1730916950000|2024-11-06 18:15:50|42855.9|42835.9|42857|42837|42860.9|42840.9|42855.9|42835.9|13
1730916960000|2024-11-06 18:16:00|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42853.9|42833.9|3
1730916980000|2024-11-06 18:16:20|42857.8|42837.8|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|9
1730916990000|2024-11-06 18:16:30|42858.4|42838.4|42858.9|42838.9|42858.9|42838.9|42856.4|42836.4|2
1730917000000|2024-11-06 18:16:40|42861.4|42841.4|42858.9|42838.9|42861.4|42841.4|42858.9|42838.9|13
1730917010000|2024-11-06 18:16:50|42861.4|42841.4|42856.4|42836.4|42861.4|42841.4|42856.4|42836.4|8
1730917020000|2024-11-06 18:17:00|||||||||11
1730917030000|2024-11-06 18:17:10|||||||||15
1730917050000|2024-11-06 18:17:30|||||||||2
1730917060000|2024-11-06 18:17:40|||||||||4
1730917070000|2024-11-06 18:17:50|||||||||3
1730917080000|2024-11-06 18:18:00|||||||||1
1730917090000|2024-11-06 18:18:10|||||||||16
1730917100000|2024-11-06 18:18:20|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|15
1730917110000|2024-11-06 18:18:30|||||||||1
1730917120000|2024-11-06 18:18:40|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|40
1730917130000|2024-11-06 18:18:50|42862|42842|42865|42845|42865|42845|42862|42842|2
1730917140000|2024-11-06 18:19:00|42865.6|42845.6|42872.5|42852.5|42872.5|42852.5|42865.6|42845.6|60
1730917150000|2024-11-06 18:19:10|42875|42855|42886.1|42866.1|42886.1|42866.1|42875|42855|21
1730917160000|2024-11-06 18:19:20|42890|42870|42891.1|42871.1|42893.6|42873.6|42890|42870|24
1730917170000|2024-11-06 18:19:30|42891.7|42871.7|42896.1|42876.1|42896.1|42876.1|42891.1|42871.1|12
1730917180000|2024-11-06 18:19:40|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|10
1730917190000|2024-11-06 18:19:50|42893.6|42873.6|42891.1|42871.1|42896.1|42876.1|42891.1|42871.1|3
1730917200000|2024-11-06 18:20:00|42893.6|42873.6|42885.6|42865.6|42894.2|42874.2|42885.6|42865.6|22
1730917210000|2024-11-06 18:20:10|42886.1|42866.1|42885|42865|42887.5|42867.5|42885|42865|4
1730917220000|2024-11-06 18:20:20|42888.9|42868.9|42890|42870|42890|42870|42885|42865|12
1730917230000|2024-11-06 18:20:30|42888.1|42868.1|42890.6|42870.6|42891.1|42871.1|42888.1|42868.1|7
1730917250000|2024-11-06 18:20:50|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|42891.1|42871.1|1
1730917260000|2024-11-06 18:21:00|42890|42870|42863.1|42843.1|42890|42870|42860.6|42840.6|37
1730917270000|2024-11-06 18:21:10|42860|42840|42855|42835|42860|42840|42855|42835|15
1730917280000|2024-11-06 18:21:20|42855.6|42835.6|42858.1|42838.1|42858.1|42838.1|42855|42835|10
1730917290000|2024-11-06 18:21:30|42857.5|42837.5|42858.1|42838.1|42858.1|42838.1|42855|42835|9
1730917300000|2024-11-06 18:21:40|42860|42840|42860.6|42840.6|42860.6|42840.6|42858.1|42838.1|4
1730917310000|2024-11-06 18:21:50|42863.1|42843.1|42866.1|42846.1|42866.1|42846.1|42863.1|42843.1|17
1730917320000|2024-11-06 18:22:00|42863.6|42843.6|42861.1|42841.1|42866.1|42846.1|42861.1|42841.1|18
1730917330000|2024-11-06 18:22:10|42858.6|42838.6|42861.1|42841.1|42861.1|42841.1|42858.6|42838.6|3
1730917340000|2024-11-06 18:22:20|42863.6|42843.6|42866.1|42846.1|42866.7|42846.7|42863.6|42843.6|14
1730917350000|2024-11-06 18:22:30|42866.7|42846.7|42868.6|42848.6|42871.1|42851.1|42866.7|42846.7|5
1730917360000|2024-11-06 18:22:40|42869.2|42849.2|42871.1|42851.1|42871.1|42851.1|42866.1|42846.1|2
1730917370000|2024-11-06 18:22:50|42868.6|42848.6|42871.1|42851.1|42871.1|42851.1|42868.6|42848.6|4
1730917380000|2024-11-06 18:23:00|42868.6|42848.6|42866.1|42846.1|42871.1|42851.1|42866.1|42846.1|9
1730917390000|2024-11-06 18:23:10|42868.6|42848.6|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|6
1730917400000|2024-11-06 18:23:20|42868.6|42848.6|42868.6|42848.6|42868.6|42848.6|42866.1|42846.1|6
1730917410000|2024-11-06 18:23:30|42868.1|42848.1|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|3
1730917420000|2024-11-06 18:23:40|42868.6|42848.6|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|40
1730917430000|2024-11-06 18:23:50|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|5
1730917440000|2024-11-06 18:24:00|42858.6|42838.6|42863.6|42843.6|42863.6|42843.6|42856.1|42836.1|3
1730917450000|2024-11-06 18:24:10|42863.1|42843.1|42861.1|42841.1|42863.1|42843.1|42858.6|42838.6|1
1730917460000|2024-11-06 18:24:20|42859.2|42839.2|42861.1|42841.1|42861.1|42841.1|42859.2|42839.2|8
1730917470000|2024-11-06 18:24:30|42863.6|42843.6|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|2
1730917480000|2024-11-06 18:24:40|42859.2|42839.2|42861.7|42841.7|42861.7|42841.7|42859.2|42839.2|8
1730917490000|2024-11-06 18:24:50|42861.1|42841.1|42863.6|42843.6|42863.6|42843.6|42861.1|42841.1|4
1730917500000|2024-11-06 18:25:00|42863.1|42843.1|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|8
1730917510000|2024-11-06 18:25:10|42861.7|42841.7|42866.1|42846.1|42866.1|42846.1|42861.1|42841.1|2
1730917520000|2024-11-06 18:25:20|42861.1|42841.1|42858.6|42838.6|42861.1|42841.1|42858.6|42838.6|6
1730917530000|2024-11-06 18:25:30|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|42861.1|42841.1|0
1730917540000|2024-11-06 18:25:40|42863.1|42843.1|42863.6|42843.6|42863.6|42843.6|42861.1|42841.1|5
1730917550000|2024-11-06 18:25:50|42861.1|42841.1|42861.1|42841.1|42863.6|42843.6|42861.1|42841.1|2
1730917560000|2024-11-06 18:26:00|42859.2|42839.2|42858.6|42838.6|42859.2|42839.2|42858.6|42838.6|2
1730917570000|2024-11-06 18:26:10|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|4
1730917580000|2024-11-06 18:26:20|||||||||2
1730917590000|2024-11-06 18:26:30|42851.1|42831.1|42851.1|42831.1|42851.1|42831.1|42850.6|42830.6|3
1730917600000|2024-11-06 18:26:40|42853.6|42833.6|42848.1|42828.1|42853.6|42833.6|42848.1|42828.1|15
1730917610000|2024-11-06 18:26:50|42845|42825|42836.1|42816.1|42848.1|42828.1|42836.1|42816.1|11
1730917620000|2024-11-06 18:27:00|||||||||1
1730917630000|2024-11-06 18:27:10|42835.6|42815.6|42836.1|42816.1|42836.1|42816.1|42833.6|42813.6|11
1730917640000|2024-11-06 18:27:20|42833.1|42813.1|42836.1|42816.1|42836.1|42816.1|42831.1|42811.1|6
1730917650000|2024-11-06 18:27:30|42836.7|42816.7|42836.1|42816.1|42836.7|42816.7|42836.1|42816.1|8
1730917660000|2024-11-06 18:27:40|42835.6|42815.6|42836.1|42816.1|42836.1|42816.1|42835.6|42815.6|6
1730917670000|2024-11-06 18:27:50|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|42836.2|42816.2|2
1730917680000|2024-11-06 18:28:00|42833.7|42813.7|42833.7|42813.7|42836.2|42816.2|42831.7|42811.7|12
1730917690000|2024-11-06 18:28:10|42831.2|42811.2|42831.7|42811.7|42833.7|42813.7|42831.2|42811.2|1
1730917700000|2024-11-06 18:28:20|42833.1|42813.1|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|4
1730917710000|2024-11-06 18:28:30|42831.7|42811.7|42831.7|42811.7|42833.7|42813.7|42831.7|42811.7|4
1730917720000|2024-11-06 18:28:40|42833.7|42813.7|42836.2|42816.2|42836.2|42816.2|42833.7|42813.7|1
1730917730000|2024-11-06 18:28:50|42835.6|42815.6|42833.7|42813.7|42836.2|42816.2|42833.7|42813.7|5
1730917740000|2024-11-06 18:29:00|42835.6|42815.6|42833.7|42813.7|42836.2|42816.2|42831.2|42811.2|4
1730917750000|2024-11-06 18:29:10|42834.2|42814.2|42833.1|42813.1|42836.2|42816.2|42831.7|42811.7|21
1730917760000|2024-11-06 18:29:20|42833.7|42813.7|42832.6|42812.6|42835.6|42815.6|42832.6|42812.6|16
1730917770000|2024-11-06 18:29:30|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|3
1730917780000|2024-11-06 18:29:40|42825.6|42805.6|42821.7|42801.7|42826.2|42806.2|42821.7|42801.7|4
1730917790000|2024-11-06 18:29:50|42822.3|42802.3|42828.7|42808.7|42828.7|42808.7|42822.3|42802.3|8
1730917800000|2024-11-06 18:30:00|42829.2|42809.2|42846.2|42826.2|42846.2|42826.2|42829.2|42809.2|19
1730917810000|2024-11-06 18:30:10|42845.6|42825.6|42846.2|42826.2|42846.2|42826.2|42844.2|42824.2|2
1730917830000|2024-11-06 18:30:30|42837.6|42817.6|42833.1|42813.1|42837.6|42817.6|42833.1|42813.1|9
1730917840000|2024-11-06 18:30:40|42833.7|42813.7|42831.2|42811.2|42833.7|42813.7|42831.2|42811.2|0
1730917850000|2024-11-06 18:30:50|42833.7|42813.7|42828.7|42808.7|42833.7|42813.7|42828.7|42808.7|0
1730917860000|2024-11-06 18:31:00|42831.2|42811.2|42831.2|42811.2|42831.2|42811.2|42828.7|42808.7|3
1730917870000|2024-11-06 18:31:10|42829.2|42809.2|42828.7|42808.7|42829.2|42809.2|42822.3|42802.3|16
1730917880000|2024-11-06 18:31:20|42828.1|42808.1|42823.7|42803.7|42828.7|42808.7|42823.7|42803.7|8
1730917890000|2024-11-06 18:31:30|42824.2|42804.2|42826.2|42806.2|42826.2|42806.2|42821.7|42801.7|6
1730917900000|2024-11-06 18:31:40|42823.7|42803.7|42823.7|42803.7|42826.2|42806.2|42823.1|42803.1|1
1730917910000|2024-11-06 18:31:50|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|42826.2|42806.2|0
1730917920000|2024-11-06 18:32:00|42825.6|42805.6|42826.2|42806.2|42831.2|42811.2|42823.7|42803.7|6
1730917930000|2024-11-06 18:32:10|42827.3|42807.3|42826.2|42806.2|42830.1|42810.1|42826.2|42806.2|20
1730917940000|2024-11-06 18:32:20|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|42828.7|42808.7|6
1730917950000|2024-11-06 18:32:30|42826.7|42806.7|42831.2|42811.2|42831.2|42811.2|42826.7|42806.7|3
1730917980000|2024-11-06 18:33:00|||||||||1
1730917990000|2024-11-06 18:33:10|42829.2|42809.2|42826.2|42806.2|42829.2|42809.2|42826.2|42806.2|8
1730918000000|2024-11-06 18:33:20|||||||||1
1730918010000|2024-11-06 18:33:30|42823.7|42803.7|42826.2|42806.2|42826.2|42806.2|42823.7|42803.7|0
1730918020000|2024-11-06 18:33:40|42823.7|42803.7|42823.7|42803.7|42824.2|42804.2|42823.7|42803.7|5
1730918030000|2024-11-06 18:33:50|42826.2|42806.2|42823.1|42803.1|42826.2|42806.2|42821.2|42801.2|37
1730918040000|2024-11-06 18:34:00|42822.6|42802.6|42820.1|42800.1|42825.1|42805.1|42820.1|42800.1|4
1730918050000|2024-11-06 18:34:10|42821.2|42801.2|42825.1|42805.1|42825.1|42805.1|42820.6|42800.6|8
1730918060000|2024-11-06 18:34:20|42822.6|42802.6|42820.1|42800.1|42822.6|42802.6|42820.1|42800.1|3
1730918070000|2024-11-06 18:34:30|||||||||1
1730918080000|2024-11-06 18:34:40|42822.6|42802.6|42822|42802|42822.6|42802.6|42822|42802|9
1730918090000|2024-11-06 18:34:50|42820.1|42800.1|42817.6|42797.6|42820.1|42800.1|42817.6|42797.6|20
1730918100000|2024-11-06 18:35:00|42817|42797|42812|42792|42817|42797|42811.5|42791.5|15
1730918110000|2024-11-06 18:35:10|||||||||4
1730918120000|2024-11-06 18:35:20|42811.5|42791.5|42809|42789|42811.5|42791.5|42809|42789|5
1730918130000|2024-11-06 18:35:30|42811.5|42791.5|42809|42789|42811.5|42791.5|42809|42789|7
1730918140000|2024-11-06 18:35:40|42810.1|42790.1|42812|42792|42812|42792|42810.1|42790.1|10
1730918150000|2024-11-06 18:35:50|||||||||1
1730918160000|2024-11-06 18:36:00|42811.5|42791.5|42812|42792|42812|42792|42809|42789|2
1730918170000|2024-11-06 18:36:10|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42807|42787|6
1730918180000|2024-11-06 18:36:20|42813.1|42793.1|42815.1|42795.1|42815.1|42795.1|42813.1|42793.1|23
1730918190000|2024-11-06 18:36:30|||||||||3
1730918200000|2024-11-06 18:36:40|42818.1|42798.1|42815.6|42795.6|42818.1|42798.1|42815.6|42795.6|11
1730918220000|2024-11-06 18:37:00|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|6
1730918230000|2024-11-06 18:37:10|42812|42792|42809|42789|42812|42792|42809|42789|8
1730918240000|2024-11-06 18:37:20|42808.4|42788.4|42809|42789|42809|42789|42808.4|42788.4|6
1730918250000|2024-11-06 18:37:30|42806.5|42786.5|42799.5|42779.5|42806.5|42786.5|42799.5|42779.5|30
1730918260000|2024-11-06 18:37:40|42800.1|42780.1|42802.6|42782.6|42802.6|42782.6|42800.1|42780.1|16
1730918270000|2024-11-06 18:37:50|42802|42782|42802|42782|42804.5|42784.5|42802|42782|5
1730918280000|2024-11-06 18:38:00|||||||||2
1730918290000|2024-11-06 18:38:10|42802.6|42782.6|42804.5|42784.5|42804.5|42784.5|42802|42782|4
1730918300000|2024-11-06 18:38:20|42805.1|42785.1|42805.1|42785.1|42805.1|42785.1|42804.5|42784.5|2
1730918310000|2024-11-06 18:38:30|42807|42787|42809.5|42789.5|42810.1|42790.1|42807|42787|19
1730918320000|2024-11-06 18:38:40|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1730918330000|2024-11-06 18:38:50|||||||||1
1730918340000|2024-11-06 18:39:00|||||||||2
1730918350000|2024-11-06 18:39:10|42810.6|42790.6|42824|42804|42824|42804|42810.6|42790.6|10
1730918360000|2024-11-06 18:39:20|42827|42807|42840.1|42820.1|42840.1|42820.1|42827|42807|48
1730918370000|2024-11-06 18:39:30|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|1
1730918380000|2024-11-06 18:39:40|42840.1|42820.1|42839.5|42819.5|42840.1|42820.1|42839.5|42819.5|3
1730918390000|2024-11-06 18:39:50|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1730918400000|2024-11-06 18:40:00|42837.6|42817.6|42839|42819|42839.5|42819.5|42837|42817|7
1730918410000|2024-11-06 18:40:10|42837|42817|42830.1|42810.1|42839|42819|42830.1|42810.1|2
1730918420000|2024-11-06 18:40:20|42835.1|42815.1|42835.1|42815.1|42835.1|42815.1|42830.6|42810.6|37
1730918430000|2024-11-06 18:40:30|42834.5|42814.5|42835.1|42815.1|42835.1|42815.1|42832.6|42812.6|2
1730918440000|2024-11-06 18:40:40|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|11
1730918450000|2024-11-06 18:40:50|42833.1|42813.1|42835.6|42815.6|42835.6|42815.6|42833.1|42813.1|2
1730918460000|2024-11-06 18:41:00|42835.1|42815.1|42832.6|42812.6|42835.1|42815.1|42832.6|42812.6|6
1730918470000|2024-11-06 18:41:10|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|7
1730918480000|2024-11-06 18:41:20|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1730918510000|2024-11-06 18:41:50|42832.1|42812.1|42830.1|42810.1|42832.1|42812.1|42830.1|42810.1|5
1730918520000|2024-11-06 18:42:00|42829.6|42809.6|42830.1|42810.1|42830.1|42810.1|42827.6|42807.6|3
1730918530000|2024-11-06 18:42:10|||||||||1
1730918540000|2024-11-06 18:42:20|42829.6|42809.6|42830.1|42810.1|42830.1|42810.1|42829.6|42809.6|2
1730918570000|2024-11-06 18:42:50|||||||||8
1730918580000|2024-11-06 18:43:00|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|8
1730918590000|2024-11-06 18:43:10|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|42830.1|42810.1|9
1730918600000|2024-11-06 18:43:20|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|42832.6|42812.6|0
1730918610000|2024-11-06 18:43:30|42833.2|42813.2|42835.1|42815.1|42835.1|42815.1|42833.2|42813.2|7
1730918620000|2024-11-06 18:43:40|||||||||1
1730918630000|2024-11-06 18:43:50|42837.6|42817.6|42835.7|42815.7|42837.6|42817.6|42835.1|42815.1|5
1730918640000|2024-11-06 18:44:00|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42835.1|42815.1|9
1730918650000|2024-11-06 18:44:10|42839.6|42819.6|42858.7|42838.7|42858.7|42838.7|42839.6|42819.6|55
1730918660000|2024-11-06 18:44:20|42861.2|42841.2|42863.7|42843.7|42863.7|42843.7|42861.2|42841.2|4
1730918670000|2024-11-06 18:44:30|42866.2|42846.2|42873.7|42853.7|42873.7|42853.7|42866.2|42846.2|1
1730918680000|2024-11-06 18:44:40|42874.3|42854.3|42876.2|42856.2|42876.8|42856.8|42874.3|42854.3|7
1730918690000|2024-11-06 18:44:50|42874.3|42854.3|42876.8|42856.8|42876.8|42856.8|42873.7|42853.7|2
1730918700000|2024-11-06 18:45:00|42878.7|42858.7|42879.3|42859.3|42879.3|42859.3|42876.8|42856.8|13
1730918710000|2024-11-06 18:45:10|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|42881.2|42861.2|11
1730918720000|2024-11-06 18:45:20|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|19
1730918730000|2024-11-06 18:45:30|42884.3|42864.3|42881.2|42861.2|42886.2|42866.2|42881.2|42861.2|7
1730918740000|2024-11-06 18:45:40|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|0
1730918750000|2024-11-06 18:45:50|42878.2|42858.2|42873.7|42853.7|42878.2|42858.2|42873.7|42853.7|6
1730918760000|2024-11-06 18:46:00|||||||||2
1730918770000|2024-11-06 18:46:10|42876.2|42856.2|42881.2|42861.2|42881.2|42861.2|42876.2|42856.2|6
1730918780000|2024-11-06 18:46:20|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|4
1730918790000|2024-11-06 18:46:30|42884.3|42864.3|42881.2|42861.2|42889.3|42869.3|42881.2|42861.2|12
1730918800000|2024-11-06 18:46:40|42881.8|42861.8|42886.2|42866.2|42886.2|42866.2|42881.8|42861.8|30
1730918810000|2024-11-06 18:46:50|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|0
1730918820000|2024-11-06 18:47:00|42887.3|42867.3|42893.7|42873.7|42893.7|42873.7|42887.3|42867.3|2
1730918830000|2024-11-06 18:47:10|42894.3|42874.3|42898.7|42878.7|42898.7|42878.7|42894.3|42874.3|7
1730918840000|2024-11-06 18:47:20|42896.8|42876.8|42896.2|42876.2|42896.8|42876.8|42896.2|42876.2|7
1730918850000|2024-11-06 18:47:30|42896.8|42876.8|42896.2|42876.2|42896.8|42876.8|42896.2|42876.2|3
1730918860000|2024-11-06 18:47:40|42896.8|42876.8|42896.2|42876.2|42896.8|42876.8|42896.2|42876.2|1
1730918880000|2024-11-06 18:48:00|42898.2|42878.2|42896.2|42876.2|42898.2|42878.2|42896.2|42876.2|3
1730918890000|2024-11-06 18:48:10|42896.8|42876.8|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|6
1730918900000|2024-11-06 18:48:20|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|0
1730918910000|2024-11-06 18:48:30|42898.7|42878.7|42900.7|42880.7|42900.7|42880.7|42896.2|42876.2|3
1730918920000|2024-11-06 18:48:40|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42898.7|42878.7|0
1730918930000|2024-11-06 18:48:50|42901.8|42881.8|42901.2|42881.2|42901.8|42881.8|42901.2|42881.2|0
1730918940000|2024-11-06 18:49:00|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|2
1730918950000|2024-11-06 18:49:10|||||||||3
1730918960000|2024-11-06 18:49:20|42904.3|42884.3|42906.2|42886.2|42906.2|42886.2|42904.3|42884.3|5
1730918970000|2024-11-06 18:49:30|42904.3|42884.3|42904.3|42884.3|42906.2|42886.2|42903.7|42883.7|2
1730918980000|2024-11-06 18:49:40|42904.8|42884.8|42906.8|42886.8|42906.8|42886.8|42904.8|42884.8|3
1730919000000|2024-11-06 18:50:00|42907.3|42887.3|42908.7|42888.7|42909.3|42889.3|42907.3|42887.3|1
1730919010000|2024-11-06 18:50:10|42908.2|42888.2|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|1
1730919030000|2024-11-06 18:50:30|42908.7|42888.7|42903.7|42883.7|42908.7|42888.7|42903.7|42883.7|6
1730919040000|2024-11-06 18:50:40|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|14
1730919050000|2024-11-06 18:50:50|42899.3|42879.3|42901.2|42881.2|42901.8|42881.8|42899.3|42879.3|4
1730919060000|2024-11-06 18:51:00|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|8
1730919070000|2024-11-06 18:51:10|42898.7|42878.7|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|1
1730919080000|2024-11-06 18:51:20|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42893.7|42873.7|1
1730919090000|2024-11-06 18:51:30|42912.3|42892.3|42908.7|42888.7|42914.3|42894.3|42908.7|42888.7|22
1730919100000|2024-11-06 18:51:40|42906.2|42886.2|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|6
1730919110000|2024-11-06 18:51:50|42908.7|42888.7|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|2
1730919120000|2024-11-06 18:52:00|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|3
1730919130000|2024-11-06 18:52:10|||||||||3
1730919140000|2024-11-06 18:52:20|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|2
1730919150000|2024-11-06 18:52:30|42900.7|42880.7|42898.7|42878.7|42900.7|42880.7|42898.2|42878.2|5
1730919160000|2024-11-06 18:52:40|||||||||2
1730919170000|2024-11-06 18:52:50|42896.2|42876.2|42891.2|42871.2|42896.2|42876.2|42891.2|42871.2|2
1730919180000|2024-11-06 18:53:00|42890.1|42870.1|42881.2|42861.2|42890.1|42870.1|42881.2|42861.2|7
1730919190000|2024-11-06 18:53:10|42880.7|42860.7|42876.2|42856.2|42880.7|42860.7|42876.2|42856.2|1
1730919200000|2024-11-06 18:53:20|42876.8|42856.8|42878.7|42858.7|42878.7|42858.7|42876.8|42856.8|9
1730919210000|2024-11-06 18:53:30|42879.3|42859.3|42881.2|42861.2|42881.2|42861.2|42879.3|42859.3|0
1730919220000|2024-11-06 18:53:40|42881.8|42861.8|42886.2|42866.2|42886.2|42866.2|42881.8|42861.8|5
1730919230000|2024-11-06 18:53:50|42883.7|42863.7|42886.2|42866.2|42886.2|42866.2|42883.7|42863.7|2
1730919240000|2024-11-06 18:54:00|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|2
1730919250000|2024-11-06 18:54:10|42893.2|42873.2|42900.1|42880.1|42900.1|42880.1|42893.2|42873.2|4
1730919260000|2024-11-06 18:54:20|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|7
1730919270000|2024-11-06 18:54:30|42900.7|42880.7|42901.2|42881.2|42901.8|42881.8|42899.3|42879.3|4
1730919280000|2024-11-06 18:54:40|42902.3|42882.3|42903.7|42883.7|42906.2|42886.2|42902.3|42882.3|24
1730919290000|2024-11-06 18:54:50|42903.2|42883.2|42895.7|42875.7|42903.2|42883.2|42895.1|42875.1|6
1730919300000|2024-11-06 18:55:00|42895.1|42875.1|42893.7|42873.7|42895.1|42875.1|42893.2|42873.2|3
1730919310000|2024-11-06 18:55:10|42891.2|42871.2|42893.7|42873.7|42893.7|42873.7|42891.2|42871.2|0
1730919320000|2024-11-06 18:55:20|42893.2|42873.2|42889.3|42869.3|42893.7|42873.7|42889.3|42869.3|1
1730919330000|2024-11-06 18:55:30|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|0
1730919340000|2024-11-06 18:55:40|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|42893.7|42873.7|9
1730919350000|2024-11-06 18:55:50|42896.2|42876.2|42891.3|42871.3|42896.2|42876.2|42891.3|42871.3|12
1730919360000|2024-11-06 18:56:00|42890.7|42870.7|42888.8|42868.8|42890.7|42870.7|42888.8|42868.8|0
1730919370000|2024-11-06 18:56:10|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|42886.3|42866.3|2
1730919390000|2024-11-06 18:56:30|42885.7|42865.7|42886.3|42866.3|42886.3|42866.3|42883.8|42863.8|9
1730919410000|2024-11-06 18:56:50|||||||||1
1730919420000|2024-11-06 18:57:00|42888.8|42868.8|42881.3|42861.3|42888.8|42868.8|42878.8|42858.8|16
1730919440000|2024-11-06 18:57:20|42881.8|42861.8|42886.3|42866.3|42886.3|42866.3|42881.8|42861.8|2
1730919450000|2024-11-06 18:57:30|42886.8|42866.8|42888.8|42868.8|42888.8|42868.8|42886.8|42866.8|0
1730919460000|2024-11-06 18:57:40|42888.2|42868.2|42888.8|42868.8|42888.8|42868.8|42886.3|42866.3|2
1730919470000|2024-11-06 18:57:50|42891.3|42871.3|42893.8|42873.8|42893.8|42873.8|42891.3|42871.3|3
1730919480000|2024-11-06 18:58:00|42895.7|42875.7|42896.3|42876.3|42896.3|42876.3|42895.7|42875.7|1
1730919490000|2024-11-06 18:58:10|42895.7|42875.7|42898.8|42878.8|42901.3|42881.3|42893.8|42873.8|3
1730919510000|2024-11-06 18:58:30|42896.3|42876.3|42893.2|42873.2|42896.3|42876.3|42893.2|42873.2|9
1730919520000|2024-11-06 18:58:40|42890.7|42870.7|42890.7|42870.7|42891.3|42871.3|42888.8|42868.8|1
1730919530000|2024-11-06 18:58:50|42888.8|42868.8|42893.8|42873.8|42893.8|42873.8|42888.8|42868.8|0
1730919540000|2024-11-06 18:59:00|42891.8|42871.8|42891.3|42871.3|42891.8|42871.8|42890.7|42870.7|7
1730919550000|2024-11-06 18:59:10|42891.8|42871.8|42893.8|42873.8|42893.8|42873.8|42891.3|42871.3|6
1730919560000|2024-11-06 18:59:20|42895.7|42875.7|42896.3|42876.3|42896.3|42876.3|42893.8|42873.8|4
1730919570000|2024-11-06 18:59:30|42894.3|42874.3|42896.3|42876.3|42898.8|42878.8|42893.8|42873.8|5
1730919580000|2024-11-06 18:59:40|42896.8|42876.8|42896.3|42876.3|42898.8|42878.8|42893.8|42873.8|5
1730919590000|2024-11-06 18:59:50|42896.8|42876.8|42893.8|42873.8|42896.8|42876.8|42893.8|42873.8|5
1730919600000|2024-11-06 19:00:00|42891.3|42871.3|42894.3|42874.3|42894.3|42874.3|42888.8|42868.8|33
1730919610000|2024-11-06 19:00:10|42894.9|42874.9|42901.3|42881.3|42901.3|42881.3|42894.3|42874.3|3
1730919620000|2024-11-06 19:00:20|42900.7|42880.7|42898.8|42878.8|42900.7|42880.7|42898.8|42878.8|0
1730919630000|2024-11-06 19:00:30|||||||||6
1730919640000|2024-11-06 19:00:40|||||||||1
1730919650000|2024-11-06 19:00:50|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|42900.7|42880.7|7
1730919660000|2024-11-06 19:01:00|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|1
1730919670000|2024-11-06 19:01:10|||||||||1
1730919710000|2024-11-06 19:01:50|||||||||3
1730919720000|2024-11-06 19:02:00|42901.8|42881.8|42901.3|42881.3|42903.8|42883.8|42901.3|42881.3|4
1730919760000|2024-11-06 19:02:40|42901.8|42881.8|42904.3|42884.3|42907.4|42887.4|42901.8|42881.8|13
1730919780000|2024-11-06 19:03:00|42901.8|42881.8|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|6
1730919800000|2024-11-06 19:03:20|||||||||1
1730919840000|2024-11-06 19:04:00|42901.8|42881.8|42899.9|42879.9|42904.3|42884.3|42899.9|42879.9|2
1730919850000|2024-11-06 19:04:10|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|4
1730919860000|2024-11-06 19:04:20|||||||||10
1730919870000|2024-11-06 19:04:30|||||||||22
1730919880000|2024-11-06 19:04:40|42899.9|42879.9|42902.4|42882.4|42902.4|42882.4|42897.4|42877.4|11
1730919890000|2024-11-06 19:04:50|42899.9|42879.9|42897.4|42877.4|42899.9|42879.9|42897.4|42877.4|3
1730919900000|2024-11-06 19:05:00|42894.9|42874.9|42894.9|42874.9|42897.4|42877.4|42894.9|42874.9|1
1730919910000|2024-11-06 19:05:10|42892.9|42872.9|42889.9|42869.9|42894.3|42874.3|42889.9|42869.9|10
1730919930000|2024-11-06 19:05:30|42884.9|42864.9|42882.4|42862.4|42884.9|42864.9|42879.9|42859.9|4
1730919950000|2024-11-06 19:05:50|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|6
1730919960000|2024-11-06 19:06:00|42879.3|42859.3|42877.4|42857.4|42879.9|42859.9|42877.4|42857.4|2
1730919970000|2024-11-06 19:06:10|42877.9|42857.9|42879.9|42859.9|42879.9|42859.9|42877.9|42857.9|2
1730919990000|2024-11-06 19:06:30|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|1
1730920000000|2024-11-06 19:06:40|||||||||2
1730920010000|2024-11-06 19:06:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|1
1730920020000|2024-11-06 19:07:00|||||||||8
1730920040000|2024-11-06 19:07:20|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|75
1730920050000|2024-11-06 19:07:30|42872.9|42852.9|42872.4|42852.4|42872.9|42852.9|42870.4|42850.4|7
1730920060000|2024-11-06 19:07:40|42871.8|42851.8|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|3
1730920070000|2024-11-06 19:07:50|||||||||14
1730920080000|2024-11-06 19:08:00|||||||||4
1730920090000|2024-11-06 19:08:10|||||||||1
1730920100000|2024-11-06 19:08:20|42871.8|42851.8|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|3
1730920110000|2024-11-06 19:08:30|42871.8|42851.8|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|0
1730920130000|2024-11-06 19:08:50|42874.9|42854.9|42875.4|42855.4|42875.4|42855.4|42874.9|42854.9|6
1730920150000|2024-11-06 19:09:10|||||||||1
1730920160000|2024-11-06 19:09:20|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.4|42857.4|0
1730920170000|2024-11-06 19:09:30|42877.4|42857.4|42879.9|42859.9|42879.9|42859.9|42875.4|42855.4|1
1730920180000|2024-11-06 19:09:40|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|42882.4|42862.4|0
1730920190000|2024-11-06 19:09:50|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|0
1730920200000|2024-11-06 19:10:00|42885.4|42865.4|42894.9|42874.9|42894.9|42874.9|42885.4|42865.4|1
1730920210000|2024-11-06 19:10:10|42894.3|42874.3|42892.4|42872.4|42894.9|42874.9|42889.9|42869.9|1
1730920220000|2024-11-06 19:10:20|42889.9|42869.9|42889.9|42869.9|42892.4|42872.4|42889.9|42869.9|0
1730920230000|2024-11-06 19:10:30|42890.4|42870.4|42887.4|42867.4|42890.4|42870.4|42887.4|42867.4|5
1730920240000|2024-11-06 19:10:40|42886.9|42866.9|42879.9|42859.9|42886.9|42866.9|42879.9|42859.9|5
1730920250000|2024-11-06 19:10:50|42879.4|42859.4|42874.4|42854.4|42879.4|42859.4|42874.4|42854.4|5
1730920260000|2024-11-06 19:11:00|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|1
1730920270000|2024-11-06 19:11:10|42871.9|42851.9|42862.4|42842.4|42871.9|42851.9|42862.4|42842.4|0
1730920280000|2024-11-06 19:11:20|||||||||5
1730920290000|2024-11-06 19:11:30|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|1
1730920300000|2024-11-06 19:11:40|||||||||1
1730920310000|2024-11-06 19:11:50|42859.4|42839.4|42854.9|42834.9|42859.4|42839.4|42854.9|42834.9|0
1730920320000|2024-11-06 19:12:00|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|0
1730920330000|2024-11-06 19:12:10|42855.5|42835.5|42847.4|42827.4|42855.5|42835.5|42847.4|42827.4|30
1730920340000|2024-11-06 19:12:20|42844.9|42824.9|42837.4|42817.4|42847.4|42827.4|42837.4|42817.4|27
1730920350000|2024-11-06 19:12:30|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|27
1730920360000|2024-11-06 19:12:40|42829.9|42809.9|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|18
1730920370000|2024-11-06 19:12:50|42832.4|42812.4|42822.4|42802.4|42832.4|42812.4|42822.4|42802.4|5
1730920380000|2024-11-06 19:13:00|42817.4|42797.4|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|49
1730920390000|2024-11-06 19:13:10|42815.5|42795.5|42817.4|42797.4|42817.4|42797.4|42815.5|42795.5|1
1730920400000|2024-11-06 19:13:20|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|4
1730920410000|2024-11-06 19:13:30|42814.9|42794.9|42812.4|42792.4|42817.4|42797.4|42812.4|42792.4|1
1730920420000|2024-11-06 19:13:40|42816.3|42796.3|42817.4|42797.4|42817.4|42797.4|42816.3|42796.3|6
1730920430000|2024-11-06 19:13:50|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|4
1730920440000|2024-11-06 19:14:00|42818|42798|42818|42798|42818|42798|42818|42798|21
1730920450000|2024-11-06 19:14:10|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|3
1730920460000|2024-11-06 19:14:20|42817.4|42797.4|42818|42798|42818|42798|42817.4|42797.4|0
1730920470000|2024-11-06 19:14:30|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|0
1730920480000|2024-11-06 19:14:40|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|1
1730920490000|2024-11-06 19:14:50|||||||||1
1730920500000|2024-11-06 19:15:00|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|0
1730920510000|2024-11-06 19:15:10|42818|42798|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|2
1730920520000|2024-11-06 19:15:20|42818|42798|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|2
1730920530000|2024-11-06 19:15:30|42819.4|42799.4|42819.9|42799.9|42819.9|42799.9|42818|42798|0
1730920540000|2024-11-06 19:15:40|42819.4|42799.4|42817.4|42797.4|42819.9|42799.9|42817.4|42797.4|41
1730920550000|2024-11-06 19:15:50|42814.9|42794.9|42819.9|42799.9|42819.9|42799.9|42814.9|42794.9|0
1730920560000|2024-11-06 19:16:00|||||||||1
1730920570000|2024-11-06 19:16:10|||||||||1
1730920580000|2024-11-06 19:16:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|2
1730920590000|2024-11-06 19:16:30|42823|42803|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|0
1730920600000|2024-11-06 19:16:40|42824.9|42804.9|42824.4|42804.4|42824.9|42804.9|42822.4|42802.4|0
1730920610000|2024-11-06 19:16:50|42823|42803|42824.9|42804.9|42824.9|42804.9|42822.4|42802.4|0
1730920620000|2024-11-06 19:17:00|42823|42803|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|2
1730920630000|2024-11-06 19:17:10|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|3
1730920640000|2024-11-06 19:17:20|42823|42803|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|0
1730920650000|2024-11-06 19:17:30|42821.9|42801.9|42821.9|42801.9|42822.4|42802.4|42821.9|42801.9|21
1730920660000|2024-11-06 19:17:40|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|0
1730920690000|2024-11-06 19:18:10|42820.5|42800.5|42819.9|42799.9|42821.9|42801.9|42819.9|42799.9|1
1730920700000|2024-11-06 19:18:20|42822.4|42802.4|42824.9|42804.9|42824.9|42804.9|42821.9|42801.9|0
1730920710000|2024-11-06 19:18:30|42823|42803|42823|42803|42824.9|42804.9|42822.4|42802.4|0
1730920720000|2024-11-06 19:18:40|42824.9|42804.9|42822.4|42802.4|42824.9|42804.9|42822.4|42802.4|0
1730920730000|2024-11-06 19:18:50|42824.9|42804.9|42823|42803|42824.9|42804.9|42822.4|42802.4|0
1730920740000|2024-11-06 19:19:00|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|11
1730920750000|2024-11-06 19:19:10|42824.4|42804.4|42824.9|42804.9|42824.9|42804.9|42824.4|42804.4|3
1730920770000|2024-11-06 19:19:30|42827.4|42807.4|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|0
1730920790000|2024-11-06 19:19:50|||||||||2
1730920800000|2024-11-06 19:20:00|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|1
1730920820000|2024-11-06 19:20:20|42828|42808|42829.9|42809.9|42829.9|42809.9|42828|42808|1
1730920830000|2024-11-06 19:20:30|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|9
1730920840000|2024-11-06 19:20:40|42832.4|42812.4|42831.9|42811.9|42832.4|42812.4|42831.9|42811.9|0
1730920860000|2024-11-06 19:21:00|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|1
1730920870000|2024-11-06 19:21:10|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|0
1730920880000|2024-11-06 19:21:20|42829.9|42809.9|42828|42808|42829.9|42809.9|42827.4|42807.4|2
1730920890000|2024-11-06 19:21:30|42830.5|42810.5|42828|42808|42830.5|42810.5|42828|42808|2
1730920900000|2024-11-06 19:21:40|42827.4|42807.4|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|9
1730920910000|2024-11-06 19:21:50|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|1
1730920920000|2024-11-06 19:22:00|42822.4|42802.4|42819.9|42799.9|42824.9|42804.9|42819.9|42799.9|0
1730920930000|2024-11-06 19:22:10|42820.5|42800.5|42822.4|42802.4|42822.4|42802.4|42820.5|42800.5|1
1730920940000|2024-11-06 19:22:20|42821.9|42801.9|42819.9|42799.9|42821.9|42801.9|42819.9|42799.9|1
1730920950000|2024-11-06 19:22:30|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|42819.4|42799.4|2
1730920960000|2024-11-06 19:22:40|42816.9|42796.9|42814.9|42794.9|42819.4|42799.4|42814.9|42794.9|3
1730920970000|2024-11-06 19:22:50|42817.4|42797.4|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|1
1730920980000|2024-11-06 19:23:00|42818|42798|42817.4|42797.4|42818|42798|42814.9|42794.9|0
1730920990000|2024-11-06 19:23:10|42816.9|42796.9|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|4
1730921000000|2024-11-06 19:23:20|42815.5|42795.5|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|1
1730921010000|2024-11-06 19:23:30|42814.9|42794.9|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|3
1730921020000|2024-11-06 19:23:40|42815.5|42795.5|42820.5|42800.5|42820.5|42800.5|42815.5|42795.5|3
1730921030000|2024-11-06 19:23:50|42822.4|42802.4|42823|42803|42824.9|42804.9|42822.4|42802.4|1
1730921040000|2024-11-06 19:24:00|42824.9|42804.9|42818.9|42798.9|42824.9|42804.9|42818.9|42798.9|13
1730921050000|2024-11-06 19:24:10|42820.8|42800.8|42813.9|42793.9|42820.8|42800.8|42813.9|42793.9|12
1730921060000|2024-11-06 19:24:20|42814.4|42794.4|42811.9|42791.9|42816.4|42796.4|42811.9|42791.9|15
1730921070000|2024-11-06 19:24:30|42811.4|42791.4|42815.3|42795.3|42815.3|42795.3|42811.4|42791.4|8
1730921100000|2024-11-06 19:25:00|||||||||1
1730921110000|2024-11-06 19:25:10|||||||||1
1730921120000|2024-11-06 19:25:20|||||||||2
1730921130000|2024-11-06 19:25:30|42815.8|42795.8|42818.9|42798.9|42821.4|42801.4|42815.8|42795.8|5
1730921140000|2024-11-06 19:25:40|||||||||2
1730921150000|2024-11-06 19:25:50|42821.4|42801.4|42818.9|42798.9|42821.4|42801.4|42818.9|42798.9|0
1730921170000|2024-11-06 19:26:10|42819.4|42799.4|42821.4|42801.4|42821.4|42801.4|42819.4|42799.4|5
1730921180000|2024-11-06 19:26:20|42821.9|42801.9|42825|42805|42825|42805|42821.9|42801.9|2
1730921190000|2024-11-06 19:26:30|42825.5|42805.5|42827.5|42807.5|42827.5|42807.5|42822.5|42802.5|5
1730921200000|2024-11-06 19:26:40|42825|42805|42825|42805|42825|42805|42825|42805|1
1730921210000|2024-11-06 19:26:50|42822.5|42802.5|42824.4|42804.4|42825|42805|42822.5|42802.5|1
1730921220000|2024-11-06 19:27:00|42822.5|42802.5|42830|42810|42830|42810|42822.5|42802.5|4
1730921230000|2024-11-06 19:27:10|||||||||2
1730921240000|2024-11-06 19:27:20|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|0
1730921250000|2024-11-06 19:27:30|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|1
1730921270000|2024-11-06 19:27:50|42830|42810|42830|42810|42830|42810|42827.5|42807.5|11
1730921280000|2024-11-06 19:28:00|42828|42808|42830|42810|42830.5|42810.5|42828|42808|4
1730921290000|2024-11-06 19:28:10|42829.4|42809.4|42830|42810|42830|42810|42829.4|42809.4|0
1730921300000|2024-11-06 19:28:20|42829.4|42809.4|42827.5|42807.5|42829.4|42809.4|42827.5|42807.5|4
1730921310000|2024-11-06 19:28:30|||||||||1
1730921320000|2024-11-06 19:28:40|42825|42805|42825|42805|42825|42805|42825|42805|0
1730921330000|2024-11-06 19:28:50|42824.4|42804.4|42822.5|42802.5|42824.4|42804.4|42822.5|42802.5|1
1730921340000|2024-11-06 19:29:00|||||||||3
1730921350000|2024-11-06 19:29:10|||||||||2
1730921360000|2024-11-06 19:29:20|42820|42800|42820|42800|42820|42800|42820|42800|2
1730921380000|2024-11-06 19:29:40|42819.4|42799.4|42816.9|42796.9|42819.4|42799.4|42816.9|42796.9|3
1730921390000|2024-11-06 19:29:50|42817.5|42797.5|42812.5|42792.5|42817.5|42797.5|42812.5|42792.5|7
1730921400000|2024-11-06 19:30:00|42811.9|42791.9|42815|42795|42815|42795|42811.9|42791.9|3
1730921410000|2024-11-06 19:30:10|42816.9|42796.9|42817.5|42797.5|42817.5|42797.5|42815|42795|1
1730921430000|2024-11-06 19:30:30|42816.4|42796.4|42813.9|42793.9|42816.4|42796.4|42812.5|42792.5|5
1730921440000|2024-11-06 19:30:40|42814.4|42794.4|42813.9|42793.9|42814.4|42794.4|42813.9|42793.9|1
1730921450000|2024-11-06 19:30:50|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|1
1730921460000|2024-11-06 19:31:00|||||||||1
1730921470000|2024-11-06 19:31:10|||||||||1
1730921480000|2024-11-06 19:31:20|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|4
1730921490000|2024-11-06 19:31:30|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|42811.9|42791.9|6
1730921500000|2024-11-06 19:31:40|42813.9|42793.9|42811.9|42791.9|42814.4|42794.4|42811.9|42791.9|2
1730921520000|2024-11-06 19:32:00|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|42813.9|42793.9|1
1730921530000|2024-11-06 19:32:10|42811.9|42791.9|42813.9|42793.9|42813.9|42793.9|42811.9|42791.9|4
1730921540000|2024-11-06 19:32:20|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|2
1730921550000|2024-11-06 19:32:30|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|42810.8|42790.8|2
1730921570000|2024-11-06 19:32:50|||||||||3
1730921590000|2024-11-06 19:33:10|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|42811.4|42791.4|1
1730921610000|2024-11-06 19:33:30|42810.8|42790.8|42808.3|42788.3|42810.8|42790.8|42808.3|42788.3|5
1730921620000|2024-11-06 19:33:40|||||||||2
1730921630000|2024-11-06 19:33:50|||||||||7
1730921640000|2024-11-06 19:34:00|||||||||2
1730921650000|2024-11-06 19:34:10|||||||||1
1730921660000|2024-11-06 19:34:20|||||||||1
1730921670000|2024-11-06 19:34:30|||||||||2
1730921690000|2024-11-06 19:34:50|||||||||1
1730921700000|2024-11-06 19:35:00|||||||||6
1730921710000|2024-11-06 19:35:10|||||||||3
1730921720000|2024-11-06 19:35:20|||||||||1
1730921730000|2024-11-06 19:35:30|||||||||1
1730921740000|2024-11-06 19:35:40|42808.9|42788.9|42808.3|42788.3|42808.9|42788.9|42808.3|42788.3|8
1730921750000|2024-11-06 19:35:50|||||||||52
1730921770000|2024-11-06 19:36:10|42808.9|42788.9|42807.5|42787.5|42809.4|42789.4|42807.5|42787.5|8
1730921780000|2024-11-06 19:36:20|||||||||3
1730921790000|2024-11-06 19:36:30|42809.4|42789.4|42807.5|42787.5|42809.4|42789.4|42807.5|42787.5|4
1730921800000|2024-11-06 19:36:40|42808|42788|42807.5|42787.5|42808|42788|42807.5|42787.5|1
1730921810000|2024-11-06 19:36:50|||||||||1
1730921820000|2024-11-06 19:37:00|||||||||1
1730921830000|2024-11-06 19:37:10|||||||||2
1730921840000|2024-11-06 19:37:20|||||||||1
1730921850000|2024-11-06 19:37:30|||||||||3
1730921860000|2024-11-06 19:37:40|||||||||1
1730921870000|2024-11-06 19:37:50|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|42806.9|42786.9|3
1730921880000|2024-11-06 19:38:00|42805|42785|42805|42785|42805|42785|42805|42785|12
1730921890000|2024-11-06 19:38:10|42807.5|42787.5|42804.4|42784.4|42807.5|42787.5|42804.4|42784.4|1
1730921900000|2024-11-06 19:38:20|42805|42785|42804.4|42784.4|42805|42785|42804.4|42784.4|3
1730921910000|2024-11-06 19:38:30|42804.5|42784.5|42800.5|42780.5|42804.5|42784.5|42800.5|42780.5|10
1730921920000|2024-11-06 19:38:40|42799.5|42779.5|42797.8|42777.8|42799.5|42779.5|42797.8|42777.8|3
1730921930000|2024-11-06 19:38:50|42795.9|42775.9|42795.9|42775.9|42795.9|42775.9|42795.3|42775.3|5
1730921940000|2024-11-06 19:39:00|42795.3|42775.3|42795.3|42775.3|42795.9|42775.9|42795.3|42775.3|0
1730921950000|2024-11-06 19:39:10|||||||||1
1730921960000|2024-11-06 19:39:20|42790.9|42770.9|42771.4|42751.4|42790.9|42770.9|42771.4|42751.4|44
1730921970000|2024-11-06 19:39:30|42772|42752|42772.5|42752.5|42772.5|42752.5|42772|42752|3
1730921980000|2024-11-06 19:39:40|42775|42755|42777|42757|42779.5|42759.5|42775|42755|12
1730921990000|2024-11-06 19:39:50|||||||||1
1730922010000|2024-11-06 19:40:10|||||||||1
1730922020000|2024-11-06 19:40:20|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|3
1730922030000|2024-11-06 19:40:30|42782|42762|42782|42762|42782|42762|42782|42762|2
1730922040000|2024-11-06 19:40:40|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|0
1730922060000|2024-11-06 19:41:00|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|1
1730922070000|2024-11-06 19:41:10|42791.4|42771.4|42792|42772|42792|42772|42791.4|42771.4|2
1730922080000|2024-11-06 19:41:20|42793.9|42773.9|42797.5|42777.5|42797.5|42777.5|42793.9|42773.9|2
1730922090000|2024-11-06 19:41:30|||||||||1
1730922100000|2024-11-06 19:41:40|42799.5|42779.5|42804.5|42784.5|42804.5|42784.5|42799.5|42779.5|2
1730922110000|2024-11-06 19:41:50|42807|42787|42807.5|42787.5|42807.5|42787.5|42807|42787|1
1730922120000|2024-11-06 19:42:00|42809.5|42789.5|42807|42787|42809.5|42789.5|42807|42787|6
1730922140000|2024-11-06 19:42:20|42804.5|42784.5|42804.5|42784.5|42804.5|42784.5|42804.5|42784.5|0
1730922150000|2024-11-06 19:42:30|42802.5|42782.5|42804.5|42784.5|42804.5|42784.5|42802.5|42782.5|2
1730922190000|2024-11-06 19:43:10|42803.9|42783.9|42802|42782|42803.9|42783.9|42802|42782|4
1730922200000|2024-11-06 19:43:20|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|1
1730922210000|2024-11-06 19:43:30|42798.9|42778.9|42799.5|42779.5|42799.5|42779.5|42797|42777|0
1730922220000|2024-11-06 19:43:40|42797|42777|42797|42777|42799.5|42779.5|42797|42777|1
1730922230000|2024-11-06 19:43:50|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|0
1730922240000|2024-11-06 19:44:00|42793.9|42773.9|42789.5|42769.5|42793.9|42773.9|42789.5|42769.5|3
1730922250000|2024-11-06 19:44:10|42787|42767|42784.5|42764.5|42787|42767|42784.5|42764.5|1
1730922260000|2024-11-06 19:44:20|42786.4|42766.4|42787|42767|42787|42767|42786.4|42766.4|1
1730922270000|2024-11-06 19:44:30|42789.5|42769.5|42797|42777|42797|42777|42789.5|42769.5|18
1730922280000|2024-11-06 19:44:40|42802|42782|42807|42787|42807|42787|42802|42782|8
1730922290000|2024-11-06 19:44:50|42814.5|42794.5|42817|42797|42817|42797|42814.5|42794.5|18
1730922310000|2024-11-06 19:45:10|42815|42795|42814.5|42794.5|42815|42795|42814.5|42794.5|2
1730922330000|2024-11-06 19:45:30|||||||||1
1730922340000|2024-11-06 19:45:40|42815|42795|42817|42797|42817|42797|42815|42795|2
1730922350000|2024-11-06 19:45:50|42817.5|42797.5|42817|42797|42819.5|42799.5|42817|42797|1
1730922360000|2024-11-06 19:46:00|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|25
1730922370000|2024-11-06 19:46:10|||||||||1
1730922380000|2024-11-06 19:46:20|||||||||1
1730922390000|2024-11-06 19:46:30|42822.5|42802.5|42822|42802|42822.5|42802.5|42822|42802|13
1730922400000|2024-11-06 19:46:40|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|0
1730922410000|2024-11-06 19:46:50|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|42818.9|42798.9|3
1730922440000|2024-11-06 19:47:20|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|42816.4|42796.4|0
1730922450000|2024-11-06 19:47:30|||||||||2
1730922460000|2024-11-06 19:47:40|42817|42797|42819.5|42799.5|42819.5|42799.5|42817|42797|1
1730922480000|2024-11-06 19:48:00|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|0
1730922490000|2024-11-06 19:48:10|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|42819.5|42799.5|1
1730922510000|2024-11-06 19:48:30|||||||||2
1730922520000|2024-11-06 19:48:40|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|42821.4|42801.4|0
1730922530000|2024-11-06 19:48:50|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|1
1730922540000|2024-11-06 19:49:00|||||||||2
1730922560000|2024-11-06 19:49:20|42822|42802|42822|42802|42822|42802|42822|42802|2
1730922580000|2024-11-06 19:49:40|42820|42800|42820|42800|42820|42800|42820|42800|4
1730922600000|2024-11-06 19:50:00|42819.5|42799.5|42817|42797|42819.5|42799.5|42815|42795|0
1730922610000|2024-11-06 19:50:10|42815|42795|42815|42795|42815|42795|42815|42795|0
1730922630000|2024-11-06 19:50:30|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1730922680000|2024-11-06 19:51:20|42810.6|42790.6|42809.5|42789.5|42810.6|42790.6|42809.5|42789.5|4
1730922690000|2024-11-06 19:51:30|42807|42787|42807|42787|42807|42787|42807|42787|0
1730922700000|2024-11-06 19:51:40|42807.5|42787.5|42808.9|42788.9|42808.9|42788.9|42807.5|42787.5|1
1730922710000|2024-11-06 19:51:50|42809.5|42789.5|42812|42792|42812|42792|42809.5|42789.5|4
1730922720000|2024-11-06 19:52:00|42814.5|42794.5|42812|42792|42814.5|42794.5|42812|42792|6
1730922740000|2024-11-06 19:52:20|42810|42790|42810|42790|42810|42790|42810|42790|0
1730922750000|2024-11-06 19:52:30|42810.6|42790.6|42812.5|42792.5|42812.5|42792.5|42808.6|42788.6|3
1730922760000|2024-11-06 19:52:40|42814.5|42794.5|42817|42797|42817|42797|42814.5|42794.5|0
1730922770000|2024-11-06 19:52:50|42816.5|42796.5|42814.5|42794.5|42816.5|42796.5|42814.5|42794.5|0
1730922780000|2024-11-06 19:53:00|42817|42797|42817|42797|42817|42797|42817|42797|2
1730922790000|2024-11-06 19:53:10|42816.5|42796.5|42814.5|42794.5|42816.5|42796.5|42814.5|42794.5|2
1730922810000|2024-11-06 19:53:30|42812|42792|42809.5|42789.5|42812|42792|42809.5|42789.5|6
1730922840000|2024-11-06 19:54:00|42804.5|42784.5|42804.5|42784.5|42804.5|42784.5|42804.5|42784.5|4
1730922850000|2024-11-06 19:54:10|42802|42782|42802|42782|42802|42782|42802|42782|1
1730922860000|2024-11-06 19:54:20|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|0
1730922870000|2024-11-06 19:54:30|42799|42779|42794.5|42774.5|42799.5|42779.5|42794.5|42774.5|3
1730922880000|2024-11-06 19:54:40|42796.5|42776.5|42797|42777|42797|42777|42796.5|42776.5|1
1730922890000|2024-11-06 19:54:50|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|42799.5|42779.5|1
1730922900000|2024-11-06 19:55:00|42798.4|42778.4|42796.5|42776.5|42798.4|42778.4|42796.5|42776.5|5
1730922920000|2024-11-06 19:55:20|42799|42779|42799|42779|42799|42779|42796.5|42776.5|2
1730922930000|2024-11-06 19:55:30|||||||||1
1730922940000|2024-11-06 19:55:40|||||||||2
1730922950000|2024-11-06 19:55:50|42801.5|42781.5|42776.5|42756.5|42801.5|42781.5|42776.5|42756.5|27
1730922960000|2024-11-06 19:56:00|42775.9|42755.9|42774|42754|42775.9|42755.9|42771.5|42751.5|5
1730922970000|2024-11-06 19:56:10|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|42771.5|42751.5|4
1730922980000|2024-11-06 19:56:20|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|42766.5|42746.5|8
1730922990000|2024-11-06 19:56:30|42759|42739|42756.5|42736.5|42759|42739|42754|42734|30
1730923000000|2024-11-06 19:56:40|42759|42739|42759|42739|42759|42739|42759|42739|9
1730923010000|2024-11-06 19:56:50|42761.5|42741.5|42764.5|42744.5|42764.5|42744.5|42761.5|42741.5|4
1730923020000|2024-11-06 19:57:00|42767|42747|42769.5|42749.5|42769.5|42749.5|42767|42747|6
1730923030000|2024-11-06 19:57:10|42767|42747|42766.5|42746.5|42767|42747|42766.5|42746.5|7
1730923040000|2024-11-06 19:57:20|42764|42744|42766.5|42746.5|42766.5|42746.5|42764|42744|1
1730923070000|2024-11-06 19:57:50|||||||||2
1730923080000|2024-11-06 19:58:00|42769|42749|42769|42749|42769|42749|42769|42749|3
1730923090000|2024-11-06 19:58:10|||||||||1
1730923100000|2024-11-06 19:58:20|42771.5|42751.5|42776.5|42756.5|42776.5|42756.5|42771.5|42751.5|0
1730923110000|2024-11-06 19:58:30|42779|42759|42776.5|42756.5|42779.5|42759.5|42776.5|42756.5|3
1730923140000|2024-11-06 19:59:00|42779|42759|42779|42759|42779|42759|42779|42759|2
1730923150000|2024-11-06 19:59:10|42778.4|42758.4|42781.5|42761.5|42781.5|42761.5|42776.5|42756.5|4
1730923160000|2024-11-06 19:59:20|42784|42764|42786.5|42766.5|42786.5|42766.5|42784|42764|0
1730923170000|2024-11-06 19:59:30|42785.9|42765.9|42789|42769|42789|42769|42785.9|42765.9|4
1730923180000|2024-11-06 19:59:40|42786.5|42766.5|42789|42769|42789|42769|42786.5|42766.5|3
1730923190000|2024-11-06 19:59:50|42788.4|42768.4|42789|42769|42789|42769|42788.4|42768.4|5
1730923200000|2024-11-06 20:00:00|42786.5|42766.5|42786.5|42766.5|42789|42769|42786.5|42766.5|4
1730923210000|2024-11-06 20:00:10|||||||||4
1730923220000|2024-11-06 20:00:20|42784.5|42764.5|42786.5|42766.5|42786.5|42766.5|42784.5|42764.5|3
1730923230000|2024-11-06 20:00:30|42784|42764|42784|42764|42784.5|42764.5|42784|42764|8
1730923240000|2024-11-06 20:00:40|42784.5|42764.5|42782|42762|42784.5|42764.5|42782|42762|0
1730923250000|2024-11-06 20:00:50|42784.5|42764.5|42782.6|42762.6|42784.5|42764.5|42782|42762|1
1730923260000|2024-11-06 20:01:00|42784.5|42764.5|42777.6|42757.6|42784.5|42764.5|42777.6|42757.6|5
1730923270000|2024-11-06 20:01:10|42778.1|42758.1|42790.1|42770.1|42790.1|42770.1|42778.1|42758.1|12
1730923280000|2024-11-06 20:01:20|42787.6|42767.6|42790.1|42770.1|42790.1|42770.1|42787.6|42767.6|3
1730923290000|2024-11-06 20:01:30|42787.6|42767.6|42782.6|42762.6|42787.6|42767.6|42782.6|42762.6|6
1730923300000|2024-11-06 20:01:40|42784.5|42764.5|42780.1|42760.1|42784.5|42764.5|42780.1|42760.1|1
1730923320000|2024-11-06 20:02:00|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|1
1730923330000|2024-11-06 20:02:10|42779.5|42759.5|42780.1|42760.1|42780.1|42760.1|42779.5|42759.5|0
1730923340000|2024-11-06 20:02:20|||||||||5
1730923350000|2024-11-06 20:02:30|||||||||1
1730923360000|2024-11-06 20:02:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1730923370000|2024-11-06 20:02:50|||||||||4
1730923380000|2024-11-06 20:03:00|42781.5|42761.5|42779|42759|42781.5|42761.5|42779|42759|1
1730923390000|2024-11-06 20:03:10|42782|42762|42782|42762|42782|42762|42782|42762|3
1730923420000|2024-11-06 20:03:40|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782|42762|1
1730923450000|2024-11-06 20:04:10|42782|42762|42777|42757|42782|42762|42777|42757|1
1730923460000|2024-11-06 20:04:20|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|1
1730923470000|2024-11-06 20:04:30|42772|42752|42772|42752|42772|42752|42772|42752|4
1730923480000|2024-11-06 20:04:40|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|1
1730923500000|2024-11-06 20:05:00|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|42764.5|42744.5|8
1730923510000|2024-11-06 20:05:10|||||||||1
1730923530000|2024-11-06 20:05:30|42760.6|42740.6|42757|42737|42760.6|42740.6|42757|42737|3
1730923540000|2024-11-06 20:05:40|42756.5|42736.5|42751.5|42731.5|42756.5|42736.5|42751.5|42731.5|6
1730923550000|2024-11-06 20:05:50|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|4
1730923560000|2024-11-06 20:06:00|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|42754.5|42734.5|17
1730923570000|2024-11-06 20:06:10|42754|42734|42754.5|42734.5|42754.5|42734.5|42752|42732|2
1730923580000|2024-11-06 20:06:20|||||||||1
1730923600000|2024-11-06 20:06:40|42755.1|42735.1|42759.6|42739.6|42759.6|42739.6|42755.1|42735.1|5
1730923610000|2024-11-06 20:06:50|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|42764.6|42744.6|7
1730923620000|2024-11-06 20:07:00|42767.1|42747.1|42769.6|42749.6|42769.6|42749.6|42767.1|42747.1|1
1730923640000|2024-11-06 20:07:20|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|2
1730923650000|2024-11-06 20:07:30|42770.6|42750.6|42775.1|42755.1|42775.1|42755.1|42770.6|42750.6|1
1730923660000|2024-11-06 20:07:40|||||||||2
1730923670000|2024-11-06 20:07:50|42777.6|42757.6|42775.1|42755.1|42777.6|42757.6|42775.1|42755.1|2
1730923680000|2024-11-06 20:08:00|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|1
1730923700000|2024-11-06 20:08:20|42778.2|42758.2|42777.6|42757.6|42779.6|42759.6|42777.6|42757.6|7
1730923710000|2024-11-06 20:08:30|42778.2|42758.2|42780.1|42760.1|42780.1|42760.1|42778.2|42758.2|0
1730923720000|2024-11-06 20:08:40|42780.7|42760.7|42782.6|42762.6|42782.6|42762.6|42780.7|42760.7|1
1730923730000|2024-11-06 20:08:50|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1730923740000|2024-11-06 20:09:00|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1730923750000|2024-11-06 20:09:10|42780.7|42760.7|42780.1|42760.1|42780.7|42760.7|42780.1|42760.1|0
1730923760000|2024-11-06 20:09:20|||||||||1
1730923770000|2024-11-06 20:09:30|42780.7|42760.7|42777.6|42757.6|42780.7|42760.7|42777.6|42757.6|2
1730923780000|2024-11-06 20:09:40|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|1
1730923790000|2024-11-06 20:09:50|42777.6|42757.6|42780.1|42760.1|42780.1|42760.1|42777.6|42757.6|0
1730923810000|2024-11-06 20:10:10|||||||||1
1730923820000|2024-11-06 20:10:20|42777.6|42757.6|42782.6|42762.6|42782.6|42762.6|42777.6|42757.6|2
1730923840000|2024-11-06 20:10:40|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|6
1730923850000|2024-11-06 20:10:50|42775.1|42755.1|42774.6|42754.6|42775.1|42755.1|42774.6|42754.6|1
1730923870000|2024-11-06 20:11:10|||||||||1
1730923880000|2024-11-06 20:11:20|42769.6|42749.6|42767.6|42747.6|42769.6|42749.6|42767.6|42747.6|0
1730923890000|2024-11-06 20:11:30|42765.1|42745.1|42760.1|42740.1|42765.1|42745.1|42760.1|42740.1|6
1730923900000|2024-11-06 20:11:40|||||||||3
1730923910000|2024-11-06 20:11:50|42760.7|42740.7|42757.6|42737.6|42760.7|42740.7|42757.6|42737.6|10
1730923920000|2024-11-06 20:12:00|42760.1|42740.1|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|1
1730923930000|2024-11-06 20:12:10|42762.6|42742.6|42760.1|42740.1|42762.6|42742.6|42757.6|42737.6|4
1730923940000|2024-11-06 20:12:20|42762.1|42742.1|42760.1|42740.1|42762.6|42742.6|42760.1|42740.1|3
1730923950000|2024-11-06 20:12:30|42757.6|42737.6|42755.1|42735.1|42757.6|42737.6|42755.1|42735.1|10
1730923960000|2024-11-06 20:12:40|42754.6|42734.6|42752.6|42732.6|42754.6|42734.6|42752.6|42732.6|0
1730923970000|2024-11-06 20:12:50|42755.1|42735.1|42752.6|42732.6|42755.1|42735.1|42752.6|42732.6|1
1730923980000|2024-11-06 20:13:00|||||||||1
1730923990000|2024-11-06 20:13:10|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|42755.1|42735.1|0
1730924000000|2024-11-06 20:13:20|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|42754.6|42734.6|3
1730924010000|2024-11-06 20:13:30|42752.6|42732.6|42747.6|42727.6|42752.6|42732.6|42747.6|42727.6|10
1730924020000|2024-11-06 20:13:40|||||||||3
1730924030000|2024-11-06 20:13:50|||||||||1
1730924060000|2024-11-06 20:14:20|42749.6|42729.6|42747.6|42727.6|42749.6|42729.6|42747.6|42727.6|6
1730924070000|2024-11-06 20:14:30|42749.6|42729.6|42747.6|42727.6|42749.6|42729.6|42747.6|42727.6|6
1730924080000|2024-11-06 20:14:40|||||||||7
1730924090000|2024-11-06 20:14:50|42755.1|42735.1|42765.1|42745.1|42765.1|42745.1|42755.1|42735.1|21
1730924100000|2024-11-06 20:15:00|42762.6|42742.6|42762.6|42742.6|42764.6|42744.6|42762.6|42742.6|1
1730924130000|2024-11-06 20:15:30|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|42765.1|42745.1|2
1730924140000|2024-11-06 20:15:40|42762.6|42742.6|42765.1|42745.1|42765.1|42745.1|42762.6|42742.6|4
1730924150000|2024-11-06 20:15:50|42764.6|42744.6|42765.1|42745.1|42765.7|42745.7|42764.6|42744.6|1
1730924160000|2024-11-06 20:16:00|42762.6|42742.6|42762.6|42742.6|42764.6|42744.6|42762.6|42742.6|2
1730924170000|2024-11-06 20:16:10|42762.1|42742.1|42762.6|42742.6|42762.6|42742.6|42762.1|42742.1|2
1730924180000|2024-11-06 20:16:20|42762.1|42742.1|42760.1|42740.1|42762.1|42742.1|42760.1|42740.1|1
1730924190000|2024-11-06 20:16:30|42762.6|42742.6|42770.1|42750.1|42770.1|42750.1|42762.6|42742.6|2
1730924200000|2024-11-06 20:16:40|42772.6|42752.6|42780.1|42760.1|42780.1|42760.1|42772.6|42752.6|11
1730924210000|2024-11-06 20:16:50|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|42777.6|42757.6|2
1730924220000|2024-11-06 20:17:00|||||||||3
1730924230000|2024-11-06 20:17:10|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|0
1730924240000|2024-11-06 20:17:20|42777.6|42757.6|42780.1|42760.1|42780.7|42760.7|42777.6|42757.6|8
1730924250000|2024-11-06 20:17:30|||||||||2
1730924260000|2024-11-06 20:17:40|42779.6|42759.6|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|2
1730924270000|2024-11-06 20:17:50|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|0
1730924290000|2024-11-06 20:18:10|42772.6|42752.6|42772.6|42752.6|42775.1|42755.1|42772.6|42752.6|7
1730924300000|2024-11-06 20:18:20|42774.6|42754.6|42775.7|42755.7|42775.7|42755.7|42774.6|42754.6|4
1730924310000|2024-11-06 20:18:30|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|2
1730924320000|2024-11-06 20:18:40|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|42780.1|42760.1|0
1730924330000|2024-11-06 20:18:50|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|42782.6|42762.6|0
1730924340000|2024-11-06 20:19:00|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|42785.1|42765.1|1
1730924350000|2024-11-06 20:19:10|42785.7|42765.7|42785.1|42765.1|42785.7|42765.7|42785.1|42765.1|4
1730924360000|2024-11-06 20:19:20|42787.6|42767.6|42785.1|42765.1|42787.6|42767.6|42785.1|42765.1|5
1730924370000|2024-11-06 20:19:30|||||||||2
1730924400000|2024-11-06 20:20:00|42782.1|42762.1|42777.6|42757.6|42782.6|42762.6|42777.6|42757.6|13
1730924410000|2024-11-06 20:20:10|42775.1|42755.1|42774.6|42754.6|42775.1|42755.1|42774.6|42754.6|6
1730924420000|2024-11-06 20:20:20|42773.5|42753.5|42771.6|42751.6|42773.5|42753.5|42771.6|42751.6|1
1730924440000|2024-11-06 20:20:40|||||||||2
1730924460000|2024-11-06 20:21:00|||||||||1
1730924480000|2024-11-06 20:21:20|42769.6|42749.6|42764.6|42744.6|42769.6|42749.6|42764.6|42744.6|11
1730924490000|2024-11-06 20:21:30|42756.6|42736.6|42752.1|42732.1|42756.6|42736.6|42752.1|42732.1|10
1730924500000|2024-11-06 20:21:40|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|8
1730924510000|2024-11-06 20:21:50|42750.2|42730.2|42750.2|42730.2|42752.1|42732.1|42750.2|42730.2|9
1730924520000|2024-11-06 20:22:00|42748.2|42728.2|42750.2|42730.2|42750.2|42730.2|42747.1|42727.1|3
1730924530000|2024-11-06 20:22:10|42752.1|42732.1|42747.7|42727.7|42752.1|42732.1|42747.7|42727.7|20
1730924540000|2024-11-06 20:22:20|||||||||10
1730924560000|2024-11-06 20:22:40|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|42749.6|42729.6|10
1730924570000|2024-11-06 20:22:50|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|42752.7|42732.7|2
1730924610000|2024-11-06 20:23:30|42753.2|42733.2|42760.2|42740.2|42760.2|42740.2|42753.2|42733.2|10
1730924620000|2024-11-06 20:23:40|42757.7|42737.7|42760.2|42740.2|42760.2|42740.2|42757.7|42737.7|0
1730924630000|2024-11-06 20:23:50|42762.7|42742.7|42757.7|42737.7|42762.7|42742.7|42757.7|42737.7|4
1730924640000|2024-11-06 20:24:00|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42757.7|42737.7|1
1730924650000|2024-11-06 20:24:10|42760.7|42740.7|42759.6|42739.6|42762.7|42742.7|42759.6|42739.6|11
1730924660000|2024-11-06 20:24:20|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|0
1730924680000|2024-11-06 20:24:40|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|4
1730924700000|2024-11-06 20:25:00|42760.7|42740.7|42762.7|42742.7|42762.7|42742.7|42760.7|42740.7|2
1730924720000|2024-11-06 20:25:20|||||||||1
1730924750000|2024-11-06 20:25:50|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|42760.2|42740.2|5
1730924760000|2024-11-06 20:26:00|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|0
1730924770000|2024-11-06 20:26:10|42758.8|42738.8|42760.2|42740.2|42762.7|42742.7|42758.8|42738.8|3
1730924780000|2024-11-06 20:26:20|42760.7|42740.7|42762.7|42742.7|42762.7|42742.7|42760.2|42740.2|0
1730924790000|2024-11-06 20:26:30|||||||||1
1730924800000|2024-11-06 20:26:40|42762.1|42742.1|42760.2|42740.2|42762.1|42742.1|42760.2|42740.2|2
1730924810000|2024-11-06 20:26:50|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|0
1730924820000|2024-11-06 20:27:00|42755.7|42735.7|42755.2|42735.2|42755.7|42735.7|42752.7|42732.7|4
1730924830000|2024-11-06 20:27:10|42753.2|42733.2|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|2
1730924840000|2024-11-06 20:27:20|42754.6|42734.6|42755.2|42735.2|42755.2|42735.2|42752.7|42732.7|5
1730924850000|2024-11-06 20:27:30|42753.2|42733.2|42750.2|42730.2|42753.2|42733.2|42750.2|42730.2|4
1730924860000|2024-11-06 20:27:40|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|4
1730924870000|2024-11-06 20:27:50|42747.1|42727.1|42745.2|42725.2|42747.1|42727.1|42745.2|42725.2|7
1730924890000|2024-11-06 20:28:10|||||||||9
1730924930000|2024-11-06 20:28:50|||||||||1
1730924980000|2024-11-06 20:29:40|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|3
1730925000000|2024-11-06 20:30:00|42743.8|42723.8|42747.7|42727.7|42747.7|42727.7|42743.8|42723.8|16
1730925030000|2024-11-06 20:30:30|||||||||2
1730925040000|2024-11-06 20:30:40|||||||||2
1730925050000|2024-11-06 20:30:50|42745.2|42725.2|42744.6|42724.6|42745.2|42725.2|42744.6|42724.6|12
1730925060000|2024-11-06 20:31:00|42745.2|42725.2|42742.7|42722.7|42745.2|42725.2|42742.7|42722.7|6
1730925070000|2024-11-06 20:31:10|42742.1|42722.1|42745.2|42725.2|42745.2|42725.2|42740.2|42720.2|1
1730925090000|2024-11-06 20:31:30|42742.7|42722.7|42745.2|42725.2|42745.2|42725.2|42742.7|42722.7|2
1730925100000|2024-11-06 20:31:40|||||||||2
1730925110000|2024-11-06 20:31:50|42742.7|42722.7|42742.7|42722.7|42743.2|42723.2|42742.7|42722.7|11
1730925120000|2024-11-06 20:32:00|||||||||2
1730925130000|2024-11-06 20:32:10|||||||||1
1730925140000|2024-11-06 20:32:20|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|42737.7|42717.7|14
1730925180000|2024-11-06 20:33:00|||||||||9
1730925190000|2024-11-06 20:33:10|42735.2|42715.2|42737.7|42717.7|42737.7|42717.7|42735.2|42715.2|3
1730925210000|2024-11-06 20:33:30|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42732.7|42712.7|5
1730925220000|2024-11-06 20:33:40|42734.6|42714.6|42735.2|42715.2|42735.2|42715.2|42732.7|42712.7|2
1730925230000|2024-11-06 20:33:50|42732.7|42712.7|42732.7|42712.7|42735.2|42715.2|42732.7|42712.7|0
1730925240000|2024-11-06 20:34:00|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42732.7|42712.7|0
1730925250000|2024-11-06 20:34:10|42735.7|42715.7|42737.7|42717.7|42737.7|42717.7|42735.2|42715.2|2
1730925260000|2024-11-06 20:34:20|||||||||5
1730925290000|2024-11-06 20:34:50|42737.2|42717.2|42738.2|42718.2|42738.2|42718.2|42735.2|42715.2|2
1730925300000|2024-11-06 20:35:00|42737.7|42717.7|42742.7|42722.7|42742.7|42722.7|42737.7|42717.7|6
1730925310000|2024-11-06 20:35:10|42740.2|42720.2|42738.2|42718.2|42742.7|42722.7|42737.7|42717.7|3
1730925320000|2024-11-06 20:35:20|42740.2|42720.2|42738.2|42718.2|42740.2|42720.2|42738.2|42718.2|0
1730925330000|2024-11-06 20:35:30|42740.2|42720.2|42737.7|42717.7|42740.2|42720.2|42737.7|42717.7|1
1730925340000|2024-11-06 20:35:40|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|0
1730925350000|2024-11-06 20:35:50|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|42732.7|42712.7|0
1730925360000|2024-11-06 20:36:00|42730.7|42710.7|42730.2|42710.2|42730.7|42710.7|42730.2|42710.2|0
1730925370000|2024-11-06 20:36:10|42709.7|42689.7|42707.2|42687.2|42712.7|42692.7|42707.2|42687.2|28
1730925380000|2024-11-06 20:36:20|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42699.7|42679.7|13
1730925390000|2024-11-06 20:36:30|42704.7|42684.7|42698.6|42678.6|42704.7|42684.7|42698.6|42678.6|22
1730925400000|2024-11-06 20:36:40|42696.6|42676.6|42699.1|42679.1|42699.1|42679.1|42696.1|42676.1|8
1730925410000|2024-11-06 20:36:50|||||||||1
1730925420000|2024-11-06 20:37:00|42699.7|42679.7|42704.7|42684.7|42707.2|42687.2|42699.7|42679.7|8
1730925430000|2024-11-06 20:37:10|42702.2|42682.2|42697.7|42677.7|42702.2|42682.2|42697.7|42677.7|5
1730925440000|2024-11-06 20:37:20|42699.7|42679.7|42697.7|42677.7|42699.7|42679.7|42697.7|42677.7|4
1730925450000|2024-11-06 20:37:30|42695.8|42675.8|42694.1|42674.1|42697.7|42677.7|42691.6|42671.6|10
1730925460000|2024-11-06 20:37:40|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|0
1730925470000|2024-11-06 20:37:50|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|2
1730925480000|2024-11-06 20:38:00|||||||||2
1730925490000|2024-11-06 20:38:10|42693.6|42673.6|42691.6|42671.6|42693.6|42673.6|42691.6|42671.6|3
1730925500000|2024-11-06 20:38:20|42677.5|42657.5|42659.7|42639.7|42677.5|42657.5|42659.7|42639.7|49
1730925510000|2024-11-06 20:38:30|42662.2|42642.2|42654.7|42634.7|42662.2|42642.2|42654.7|42634.7|12
1730925520000|2024-11-06 20:38:40|42657.2|42637.2|42659.7|42639.7|42662.2|42642.2|42657.2|42637.2|24
1730925530000|2024-11-06 20:38:50|||||||||9
1730925540000|2024-11-06 20:39:00|42660.2|42640.2|42662.7|42642.7|42662.7|42642.7|42659.7|42639.7|5
1730925550000|2024-11-06 20:39:10|42664.7|42644.7|42664.7|42644.7|42666.6|42646.6|42664.7|42644.7|9
1730925560000|2024-11-06 20:39:20|||||||||3
1730925570000|2024-11-06 20:39:30|42662.2|42642.2|42662.2|42642.2|42664.7|42644.7|42662.2|42642.2|3
1730925580000|2024-11-06 20:39:40|42659.7|42639.7|42659.1|42639.1|42659.7|42639.7|42659.1|42639.1|4
1730925590000|2024-11-06 20:39:50|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|42657.2|42637.2|0
1730925600000|2024-11-06 20:40:00|42659.1|42639.1|42661.6|42641.6|42661.6|42641.6|42659.1|42639.1|6
1730925610000|2024-11-06 20:40:10|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|42662.2|42642.2|2
1730925620000|2024-11-06 20:40:20|42662.7|42642.7|42662.2|42642.2|42662.7|42642.7|42662.2|42642.2|4
1730925630000|2024-11-06 20:40:30|42660.2|42640.2|42659.1|42639.1|42660.2|42640.2|42659.1|42639.1|15
1730925660000|2024-11-06 20:41:00|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|4
1730925670000|2024-11-06 20:41:10|42659.1|42639.1|42649.7|42629.7|42659.1|42639.1|42649.7|42629.7|13
1730925680000|2024-11-06 20:41:20|42648.6|42628.6|42644.7|42624.7|42648.6|42628.6|42644.7|42624.7|7
1730925690000|2024-11-06 20:41:30|42646.6|42626.6|42651.6|42631.6|42651.6|42631.6|42646.6|42626.6|20
1730925700000|2024-11-06 20:41:40|42652.2|42632.2|42659.1|42639.1|42659.1|42639.1|42652.2|42632.2|10
1730925710000|2024-11-06 20:41:50|42658.6|42638.6|42656.6|42636.6|42658.6|42638.6|42656.6|42636.6|1
1730925720000|2024-11-06 20:42:00|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|42654.7|42634.7|3
1730925730000|2024-11-06 20:42:10|42652.2|42632.2|42657.2|42637.2|42659.1|42639.1|42652.2|42632.2|6
1730925740000|2024-11-06 20:42:20|42659.1|42639.1|42662.2|42642.2|42662.2|42642.2|42659.1|42639.1|9
1730925750000|2024-11-06 20:42:30|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|42664.1|42644.1|6
1730925770000|2024-11-06 20:42:50|42663.6|42643.6|42664.7|42644.7|42664.7|42644.7|42663.6|42643.6|8
1730925780000|2024-11-06 20:43:00|42666.6|42646.6|42671.6|42651.6|42671.6|42651.6|42666.6|42646.6|11
1730925790000|2024-11-06 20:43:10|42673.6|42653.6|42689.7|42669.7|42689.7|42669.7|42673.6|42653.6|17
1730925800000|2024-11-06 20:43:20|42691.6|42671.6|42689.7|42669.7|42692.2|42672.2|42689.7|42669.7|8
1730925810000|2024-11-06 20:43:30|42692.2|42672.2|42690.2|42670.2|42692.2|42672.2|42689.7|42669.7|3
1730925820000|2024-11-06 20:43:40|42692.2|42672.2|42692.7|42672.7|42692.7|42672.7|42690.2|42670.2|1
1730925830000|2024-11-06 20:43:50|||||||||2
1730925840000|2024-11-06 20:44:00|42694.7|42674.7|42699.1|42679.1|42699.7|42679.7|42694.7|42674.7|7
1730925850000|2024-11-06 20:44:10|42699.7|42679.7|42702.2|42682.2|42702.2|42682.2|42697.2|42677.2|4
1730925860000|2024-11-06 20:44:20|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|42704.1|42684.1|4
1730925880000|2024-11-06 20:44:40|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|8
1730925890000|2024-11-06 20:44:50|42702.7|42682.7|42702.2|42682.2|42702.7|42682.7|42700.2|42680.2|3
1730925900000|2024-11-06 20:45:00|42702.7|42682.7|42703.3|42683.3|42703.3|42683.3|42702.7|42682.7|7
1730925910000|2024-11-06 20:45:10|42707.7|42687.7|42715.2|42695.2|42715.2|42695.2|42707.7|42687.7|10
1730925920000|2024-11-06 20:45:20|||||||||4
1730925930000|2024-11-06 20:45:30|42714.7|42694.7|42715.2|42695.2|42715.2|42695.2|42714.7|42694.7|2
1730925940000|2024-11-06 20:45:40|42715.8|42695.8|42712.7|42692.7|42715.8|42695.8|42712.7|42692.7|0
1730925950000|2024-11-06 20:45:50|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|2
1730925960000|2024-11-06 20:46:00|||||||||3
1730925970000|2024-11-06 20:46:10|42715.8|42695.8|42712.7|42692.7|42715.8|42695.8|42712.7|42692.7|5
1730925980000|2024-11-06 20:46:20|42710.2|42690.2|42712.7|42692.7|42712.7|42692.7|42710.2|42690.2|0
1730925990000|2024-11-06 20:46:30|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|42715.2|42695.2|6
1730926010000|2024-11-06 20:46:50|||||||||2
1730926020000|2024-11-06 20:47:00|42714.7|42694.7|42712.7|42692.7|42714.7|42694.7|42712.7|42692.7|1
1730926030000|2024-11-06 20:47:10|42710.2|42690.2|42707.7|42687.7|42710.2|42690.2|42705.2|42685.2|9
1730926040000|2024-11-06 20:47:20|42705.2|42685.2|42707.7|42687.7|42707.7|42687.7|42705.2|42685.2|3
1730926050000|2024-11-06 20:47:30|42705.2|42685.2|42705.2|42685.2|42707.7|42687.7|42705.2|42685.2|12
1730926060000|2024-11-06 20:47:40|||||||||2
1730926080000|2024-11-06 20:48:00|42702.7|42682.7|42704.7|42684.7|42705.2|42685.2|42702.7|42682.7|7
1730926090000|2024-11-06 20:48:10|42703.3|42683.3|42702.7|42682.7|42703.3|42683.3|42702.7|42682.7|1
1730926100000|2024-11-06 20:48:20|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|42703.3|42683.3|3
1730926110000|2024-11-06 20:48:30|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|42702.7|42682.7|3
1730926120000|2024-11-06 20:48:40|42703.3|42683.3|42705.2|42685.2|42705.2|42685.2|42703.3|42683.3|2
1730926130000|2024-11-06 20:48:50|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|42708.3|42688.3|8
1730926140000|2024-11-06 20:49:00|42708.8|42688.8|42715.2|42695.2|42715.2|42695.2|42708.8|42688.8|1
1730926150000|2024-11-06 20:49:10|42717.7|42697.7|42720.2|42700.2|42720.2|42700.2|42717.7|42697.7|2
1730926160000|2024-11-06 20:49:20|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|42722.7|42702.7|1
1730926170000|2024-11-06 20:49:30|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|1
1730926180000|2024-11-06 20:49:40|42727.7|42707.7|42730.2|42710.2|42730.2|42710.2|42727.7|42707.7|4
1730926190000|2024-11-06 20:49:50|42729.7|42709.7|42727.8|42707.8|42729.7|42709.7|42727.8|42707.8|0
1730926200000|2024-11-06 20:50:00|42728.3|42708.3|42730.3|42710.3|42730.3|42710.3|42727.2|42707.2|13
1730926210000|2024-11-06 20:50:10|42734.2|42714.2|42740.3|42720.3|42740.3|42720.3|42734.2|42714.2|11
1730926220000|2024-11-06 20:50:20|42739.7|42719.7|42737.8|42717.8|42742.2|42722.2|42737.8|42717.8|7
1730926230000|2024-11-06 20:50:30|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|5
1730926240000|2024-11-06 20:50:40|42740.3|42720.3|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|2
1730926260000|2024-11-06 20:51:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|3
1730926270000|2024-11-06 20:51:10|42734.7|42714.7|42725.3|42705.3|42734.7|42714.7|42725.3|42705.3|3
1730926280000|2024-11-06 20:51:20|||||||||1
1730926290000|2024-11-06 20:51:30|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42720.3|42700.3|4
1730926300000|2024-11-06 20:51:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|0
1730926310000|2024-11-06 20:51:50|42720.8|42700.8|42727.2|42707.2|42727.2|42707.2|42720.8|42700.8|6
1730926320000|2024-11-06 20:52:00|42727.8|42707.8|42727.8|42707.8|42729.7|42709.7|42727.8|42707.8|4
1730926330000|2024-11-06 20:52:10|42730.3|42710.3|42735.3|42715.3|42735.3|42715.3|42730.3|42710.3|4
1730926340000|2024-11-06 20:52:20|42732.8|42712.8|42742.8|42722.8|42742.8|42722.8|42732.8|42712.8|5
1730926350000|2024-11-06 20:52:30|42743.3|42723.3|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|2
1730926370000|2024-11-06 20:52:50|42740.3|42720.3|42742.8|42722.8|42745.3|42725.3|42740.3|42720.3|5
1730926380000|2024-11-06 20:53:00|||||||||1
1730926390000|2024-11-06 20:53:10|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|4
1730926400000|2024-11-06 20:53:20|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|2
1730926410000|2024-11-06 20:53:30|42749.2|42729.2|42749.7|42729.7|42752.2|42732.2|42749.2|42729.2|9
1730926420000|2024-11-06 20:53:40|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|42747.8|42727.8|1
1730926440000|2024-11-06 20:54:00|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|0
1730926450000|2024-11-06 20:54:10|42747.2|42727.2|42745.3|42725.3|42747.2|42727.2|42745.3|42725.3|0
1730926470000|2024-11-06 20:54:30|42744.7|42724.7|42742.8|42722.8|42745.3|42725.3|42742.8|42722.8|1
1730926480000|2024-11-06 20:54:40|42745.3|42725.3|42740.3|42720.3|42745.3|42725.3|42740.3|42720.3|6
1730926490000|2024-11-06 20:54:50|42739.7|42719.7|42730.3|42710.3|42739.7|42719.7|42730.3|42710.3|7
1730926500000|2024-11-06 20:55:00|42730.8|42710.8|42732.8|42712.8|42732.8|42712.8|42730.3|42710.3|2
1730926510000|2024-11-06 20:55:10|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42732.8|42712.8|3
1730926530000|2024-11-06 20:55:30|42733.3|42713.3|42730.3|42710.3|42733.3|42713.3|42730.3|42710.3|20
1730926540000|2024-11-06 20:55:40|42725.3|42705.3|42720.3|42700.3|42725.3|42705.3|42720.3|42700.3|1
1730926570000|2024-11-06 20:56:10|42719.7|42699.7|42719.7|42699.7|42720.3|42700.3|42719.7|42699.7|2
1730926580000|2024-11-06 20:56:20|42720.3|42700.3|42719.7|42699.7|42720.3|42700.3|42719.7|42699.7|2
1730926600000|2024-11-06 20:56:40|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|1
1730926610000|2024-11-06 20:56:50|42721.7|42701.7|42722.2|42702.2|42722.2|42702.2|42721.7|42701.7|8
1730926620000|2024-11-06 20:57:00|||||||||2
1730926630000|2024-11-06 20:57:10|42722.8|42702.8|42727.2|42707.2|42727.2|42707.2|42722.8|42702.8|3
1730926640000|2024-11-06 20:57:20|42729.7|42709.7|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|1
1730926650000|2024-11-06 20:57:30|||||||||2
1730926660000|2024-11-06 20:57:40|42729.7|42709.7|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|1
1730926680000|2024-11-06 20:58:00|42732.8|42712.8|42737.8|42717.8|42737.8|42717.8|42732.8|42712.8|3
1730926690000|2024-11-06 20:58:10|42737.2|42717.2|42740.3|42720.3|42740.3|42720.3|42737.2|42717.2|2
1730926700000|2024-11-06 20:58:20|42739.7|42719.7|42740.3|42720.3|42740.8|42720.8|42737.8|42717.8|2
1730926710000|2024-11-06 20:58:30|42737.8|42717.8|42742.2|42722.2|42742.8|42722.8|42737.8|42717.8|4
1730926720000|2024-11-06 20:58:40|42737.8|42717.8|42740.3|42720.3|42740.3|42720.3|42737.8|42717.8|0
1730926730000|2024-11-06 20:58:50|42739.7|42719.7|42737.8|42717.8|42739.7|42719.7|42737.8|42717.8|4
1730926740000|2024-11-06 20:59:00|42733.3|42713.3|42738.3|42718.3|42738.3|42718.3|42733.3|42713.3|5
1730926750000|2024-11-06 20:59:10|42740.3|42720.3|42747.8|42727.8|42749.7|42729.7|42740.3|42720.3|15
1730926760000|2024-11-06 20:59:20|||||||||2
1730926770000|2024-11-06 20:59:30|42749.7|42729.7|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|4
1730926780000|2024-11-06 20:59:40|42749.7|42729.7|42747.8|42727.8|42749.7|42729.7|42747.8|42727.8|6
1730926790000|2024-11-06 20:59:50|42745.8|42725.8|42745.3|42725.3|42747.8|42727.8|42743.3|42723.3|10
1730926800000|2024-11-06 21:00:00|42742.8|42722.8|42752.2|42732.2|42752.8|42732.8|42742.8|42722.8|11
1730926810000|2024-11-06 21:00:10|42750.3|42730.3|42750.3|42730.3|42752.8|42732.8|42750.3|42730.3|4
1730926820000|2024-11-06 21:00:20|42753.3|42733.3|42750.8|42730.8|42755.3|42735.3|42750.8|42730.8|7
1730926830000|2024-11-06 21:00:30|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|2
1730926840000|2024-11-06 21:00:40|42752.8|42732.8|42755.3|42735.3|42755.3|42735.3|42752.8|42732.8|2
1730926850000|2024-11-06 21:00:50|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|42752.8|42732.8|0
1730926860000|2024-11-06 21:01:00|42753.3|42733.3|42750.3|42730.3|42755.3|42735.3|42750.3|42730.3|8
1730926870000|2024-11-06 21:01:10|||||||||1
1730926880000|2024-11-06 21:01:20|42750.8|42730.8|42750.3|42730.3|42750.8|42730.8|42750.3|42730.3|9
1730926890000|2024-11-06 21:01:30|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42750.3|42730.3|1
1730926900000|2024-11-06 21:01:40|42750.8|42730.8|42752.8|42732.8|42752.8|42732.8|42750.8|42730.8|5
1730926910000|2024-11-06 21:01:50|||||||||1
1730926920000|2024-11-06 21:02:00|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|1
1730926930000|2024-11-06 21:02:10|42750.3|42730.3|42745.3|42725.3|42750.3|42730.3|42745.3|42725.3|11
1730926940000|2024-11-06 21:02:20|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|4
1730926950000|2024-11-06 21:02:30|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|2
1730926970000|2024-11-06 21:02:50|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|42738.3|42718.3|5
1730926980000|2024-11-06 21:03:00|42740.8|42720.8|42742.8|42722.8|42742.8|42722.8|42740.8|42720.8|29
1730926990000|2024-11-06 21:03:10|42745.3|42725.3|42747.8|42727.8|42747.8|42727.8|42745.3|42725.3|0
1730927000000|2024-11-06 21:03:20|42748.3|42728.3|42750.3|42730.3|42750.3|42730.3|42748.3|42728.3|0
1730927010000|2024-11-06 21:03:30|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|42750.8|42730.8|0
1730927020000|2024-11-06 21:03:40|42752.8|42732.8|42750.3|42730.3|42752.8|42732.8|42750.3|42730.3|0
1730927030000|2024-11-06 21:03:50|||||||||3
1730927060000|2024-11-06 21:04:20|42749.8|42729.8|42745.3|42725.3|42749.8|42729.8|42742.8|42722.8|1
1730927070000|2024-11-06 21:04:30|||||||||1
1730927080000|2024-11-06 21:04:40|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|42744.8|42724.8|1
1730927100000|2024-11-06 21:05:00|42745.3|42725.3|42744.8|42724.8|42745.3|42725.3|42744.8|42724.8|2
1730927110000|2024-11-06 21:05:10|42740.3|42720.3|42735.3|42715.3|42740.3|42720.3|42735.3|42715.3|1
1730927130000|2024-11-06 21:05:30|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|1
1730927140000|2024-11-06 21:05:40|42733.4|42713.4|42735.3|42715.3|42735.3|42715.3|42733.4|42713.4|0
1730927180000|2024-11-06 21:06:20|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|4
1730927190000|2024-11-06 21:06:30|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|0
1730927220000|2024-11-06 21:07:00|||||||||1
1730927290000|2024-11-06 21:08:10|||||||||6
1730927350000|2024-11-06 21:09:10|42734.8|42714.8|42732.8|42712.8|42734.8|42714.8|42732.8|42712.8|0
1730927400000|2024-11-06 21:10:00|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|0
1730927450000|2024-11-06 21:10:50|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|0
1730927460000|2024-11-06 21:11:00|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42732.8|42712.8|0
1730927500000|2024-11-06 21:11:40|42732.8|42712.8|42733.4|42713.4|42733.4|42713.4|42732.8|42712.8|0
1730927510000|2024-11-06 21:11:50|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|42735.3|42715.3|0
1730927520000|2024-11-06 21:12:00|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|42732.8|42712.8|0
1730927550000|2024-11-06 21:12:30|||||||||4
1730927570000|2024-11-06 21:12:50|42734.8|42714.8|42737.8|42717.8|42737.8|42717.8|42734.8|42714.8|8
1730927580000|2024-11-06 21:13:00|42740.3|42720.3|42748.4|42728.4|42748.4|42728.4|42740.3|42720.3|5
1730927590000|2024-11-06 21:13:10|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|3
1730927630000|2024-11-06 21:13:50|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|42743.4|42723.4|9
1730927650000|2024-11-06 21:14:10|42745.9|42725.9|42743.4|42723.4|42745.9|42725.9|42743.4|42723.4|0
1730927670000|2024-11-06 21:14:30|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|2
1730927680000|2024-11-06 21:14:40|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|42740.3|42720.3|1
1730927690000|2024-11-06 21:14:50|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|0
1730927700000|2024-11-06 21:15:00|42742.8|42722.8|42740.3|42720.3|42742.8|42722.8|42740.3|42720.3|0
1730927720000|2024-11-06 21:15:20|42738.4|42718.4|42737.8|42717.8|42738.4|42718.4|42737.8|42717.8|0
1730927760000|2024-11-06 21:16:00|||||||||3
1730927810000|2024-11-06 21:16:50|42735.3|42715.3|42730.3|42710.3|42735.3|42715.3|42730.3|42710.3|1
1730927820000|2024-11-06 21:17:00|42727.8|42707.8|42725.3|42705.3|42727.8|42707.8|42725.3|42705.3|2
1730927870000|2024-11-06 21:17:50|42727.3|42707.3|42727.8|42707.8|42727.8|42707.8|42727.3|42707.3|1
1730927900000|2024-11-06 21:18:20|42727.9|42707.9|42727.3|42707.3|42727.9|42707.9|42727.3|42707.3|2
1730927910000|2024-11-06 21:18:30|42725.4|42705.4|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|2
1730927950000|2024-11-06 21:19:10|42724.8|42704.8|42727.9|42707.9|42727.9|42707.9|42722.9|42702.9|11
1730927990000|2024-11-06 21:19:50|||||||||1
1730928040000|2024-11-06 21:20:40|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|42728.4|42708.4|1
1730928060000|2024-11-06 21:21:00|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|0
1730928070000|2024-11-06 21:21:10|||||||||1
1730928080000|2024-11-06 21:21:20|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|0
1730928090000|2024-11-06 21:21:30|42729.8|42709.8|42727.9|42707.9|42729.8|42709.8|42727.9|42707.9|0
1730928100000|2024-11-06 21:21:40|42730.4|42710.4|42727.9|42707.9|42730.4|42710.4|42727.9|42707.9|0
1730928110000|2024-11-06 21:21:50|42729.8|42709.8|42727.9|42707.9|42729.8|42709.8|42727.9|42707.9|3
1730928120000|2024-11-06 21:22:00|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|42725.9|42705.9|6
1730928180000|2024-11-06 21:23:00|||||||||2
1730928190000|2024-11-06 21:23:10|42724.8|42704.8|42722.9|42702.9|42724.8|42704.8|42722.9|42702.9|25
1730928210000|2024-11-06 21:23:30|||||||||1
1730928250000|2024-11-06 21:24:10|||||||||2
1730928270000|2024-11-06 21:24:30|42723.4|42703.4|42725.4|42705.4|42725.4|42705.4|42723.4|42703.4|2
1730928300000|2024-11-06 21:25:00|42724.8|42704.8|42722.9|42702.9|42725.4|42705.4|42722.9|42702.9|0
1730928320000|2024-11-06 21:25:20|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|2
1730928330000|2024-11-06 21:25:30|42724.8|42704.8|42722.9|42702.9|42724.8|42704.8|42722.9|42702.9|0
1730928340000|2024-11-06 21:25:40|42725.4|42705.4|42722.9|42702.9|42725.4|42705.4|42722.9|42702.9|0
1730928350000|2024-11-06 21:25:50|42724.8|42704.8|42722.9|42702.9|42724.8|42704.8|42722.9|42702.9|0
1730928360000|2024-11-06 21:26:00|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|0
1730928370000|2024-11-06 21:26:10|42725.9|42705.9|42727.9|42707.9|42727.9|42707.9|42725.9|42705.9|0
1730928380000|2024-11-06 21:26:20|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|42725.4|42705.4|3
1730928390000|2024-11-06 21:26:30|42724.8|42704.8|42725.4|42705.4|42725.4|42705.4|42724.8|42704.8|0
1730928430000|2024-11-06 21:27:10|42727.3|42707.3|42725.4|42705.4|42727.9|42707.9|42725.4|42705.4|0
1730928440000|2024-11-06 21:27:20|42725.9|42705.9|42725.4|42705.4|42725.9|42705.9|42725.4|42705.4|0
1730928450000|2024-11-06 21:27:30|42727.9|42707.9|42727.9|42707.9|42727.9|42707.9|42725.4|42705.4|3
1730928470000|2024-11-06 21:27:50|||||||||1
1730928480000|2024-11-06 21:28:00|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|42730.4|42710.4|0
1730928490000|2024-11-06 21:28:10|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|0
1730928500000|2024-11-06 21:28:20|42733.4|42713.4|42733.4|42713.4|42733.4|42713.4|42732.9|42712.9|1
1730928520000|2024-11-06 21:28:40|42732.9|42712.9|42733.4|42713.4|42733.4|42713.4|42732.9|42712.9|0
1730928540000|2024-11-06 21:29:00|42735.4|42715.4|42735.9|42715.9|42735.9|42715.9|42735.4|42715.4|4
1730928560000|2024-11-06 21:29:20|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|42737.9|42717.9|1
1730928590000|2024-11-06 21:29:50|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|42740.4|42720.4|0
1730928600000|2024-11-06 21:30:00|42743.4|42723.4|42745.9|42725.9|42745.9|42725.9|42743.4|42723.4|4
1730928610000|2024-11-06 21:30:10|||||||||1
1730928650000|2024-11-06 21:30:50|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1730928670000|2024-11-06 21:31:10|||||||||6
1730928690000|2024-11-06 21:31:30|||||||||1
1730928740000|2024-11-06 21:32:20|||||||||2
1730928780000|2024-11-06 21:33:00|||||||||3
1730928790000|2024-11-06 21:33:10|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|3
1730928830000|2024-11-06 21:33:50|42751|42731|42752.9|42732.9|42752.9|42732.9|42751|42731|3
1730928850000|2024-11-06 21:34:10|||||||||1
1730928860000|2024-11-06 21:34:20|42751|42731|42752.9|42732.9|42752.9|42732.9|42750.4|42730.4|0
1730928870000|2024-11-06 21:34:30|42750.4|42730.4|42751|42731|42751|42731|42750.4|42730.4|2
1730928880000|2024-11-06 21:34:40|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|0
1730928890000|2024-11-06 21:34:50|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|42752.9|42732.9|0
1730928910000|2024-11-06 21:35:10|||||||||1
1730928920000|2024-11-06 21:35:20|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|42750.4|42730.4|1
1730928930000|2024-11-06 21:35:30|||||||||1
1730928960000|2024-11-06 21:36:00|42749.9|42729.9|42750.4|42730.4|42750.4|42730.4|42749.9|42729.9|0
1730929020000|2024-11-06 21:37:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|0
1730929050000|2024-11-06 21:37:30|42746|42726|42745.4|42725.4|42746|42726|42745.4|42725.4|0
1730929140000|2024-11-06 21:39:00|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|3
1730929290000|2024-11-06 21:41:30|||||||||3
1730929340000|2024-11-06 21:42:20|||||||||1
1730929350000|2024-11-06 21:42:30|||||||||4
1730929380000|2024-11-06 21:43:00|42747.4|42727.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|2
1730929410000|2024-11-06 21:43:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|0
1730929420000|2024-11-06 21:43:40|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|0
1730929430000|2024-11-06 21:43:50|42747.4|42727.4|42745.4|42725.4|42747.4|42727.4|42745.4|42725.4|0
1730929460000|2024-11-06 21:44:20|42746|42726|42747.9|42727.9|42747.9|42727.9|42746|42726|0
1730929500000|2024-11-06 21:45:00|42747.4|42727.4|42747.9|42727.9|42747.9|42727.9|42745.4|42725.4|1
1730929510000|2024-11-06 21:45:10|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|1
1730929540000|2024-11-06 21:45:40|42744.9|42724.9|42742.9|42722.9|42744.9|42724.9|42742.9|42722.9|0
1730929570000|2024-11-06 21:46:10|||||||||1
1730929580000|2024-11-06 21:46:20|||||||||1
1730929590000|2024-11-06 21:46:30|||||||||1
1730929600000|2024-11-06 21:46:40|42743|42723|42743|42723|42743|42723|42740.5|42720.5|8
1730929620000|2024-11-06 21:47:00|42741|42721|42741|42721|42741|42721|42741|42721|0
1730929630000|2024-11-06 21:47:10|42743|42723|42743|42723|42743|42723|42743|42723|0
1730929690000|2024-11-06 21:48:10|||||||||1
1730929710000|2024-11-06 21:48:30|42742.4|42722.4|42741|42721|42742.4|42722.4|42741|42721|1
1730929720000|2024-11-06 21:48:40|42743|42723|42743|42723|42743|42723|42743|42723|0
1730929800000|2024-11-06 21:50:00|42740.5|42720.5|42735.5|42715.5|42740.5|42720.5|42735.5|42715.5|22
1730929840000|2024-11-06 21:50:40|42734.9|42714.9|42733|42713|42734.9|42714.9|42733|42713|2
1730929860000|2024-11-06 21:51:00|42733.5|42713.5|42735.5|42715.5|42735.5|42715.5|42733.5|42713.5|0
1730929870000|2024-11-06 21:51:10|||||||||1
1730929890000|2024-11-06 21:51:30|42736|42716|42740.5|42720.5|42740.5|42720.5|42736|42716|3
1730929940000|2024-11-06 21:52:20|||||||||1
1730929990000|2024-11-06 21:53:10|||||||||1
1730930030000|2024-11-06 21:53:50|42743|42723|42743|42723|42743|42723|42743|42723|3
1730930040000|2024-11-06 21:54:00|42741|42721|42743|42723|42743|42723|42741|42721|14
1730930060000|2024-11-06 21:54:20|42741|42721|42743|42723|42743|42723|42740.5|42720.5|4
1730930070000|2024-11-06 21:54:30|42740.5|42720.5|42741|42721|42741|42721|42740.5|42720.5|8
1730930090000|2024-11-06 21:54:50|42743|42723|42743|42723|42743|42723|42743|42723|4
1730930100000|2024-11-06 21:55:00|42743.5|42723.5|42746|42726|42746|42726|42743.5|42723.5|5
1730930160000|2024-11-06 21:56:00|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|42752.1|42732.1|4
1730930180000|2024-11-06 21:56:20|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|42754.1|42734.1|7
1730930190000|2024-11-06 21:56:30|||||||||6
1730930200000|2024-11-06 21:56:40|||||||||1
1730930220000|2024-11-06 21:57:00|42756|42736|42756|42736|42756|42736|42756|42736|1
1730930230000|2024-11-06 21:57:10|42755.5|42735.5|42751|42731|42755.5|42735.5|42751|42731|1
1730930240000|2024-11-06 21:57:20|||||||||1
1730930250000|2024-11-06 21:57:30|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42746|42726|7
1730930260000|2024-11-06 21:57:40|42746|42726|42743.5|42723.5|42746|42726|42743.5|42723.5|4
1730930280000|2024-11-06 21:58:00|42746|42726|42743.5|42723.5|42746|42726|42743.5|42723.5|7
1730930290000|2024-11-06 21:58:10|42746|42726|42749.1|42729.1|42749.1|42729.1|42743.5|42723.5|8
1730930300000|2024-11-06 21:58:20|42751|42731|42751.6|42731.6|42751.6|42731.6|42751|42731|0
1730930310000|2024-11-06 21:58:30|42751|42731|42751|42731|42751|42731|42751|42731|1
1730930330000|2024-11-06 21:58:50|||||||||3
1730930340000|2024-11-06 21:59:00|42749.1|42729.1|42749.1|42729.1|42749.1|42729.1|42749.1|42729.1|2
1730930360000|2024-11-06 21:59:20|||||||||2
1730930380000|2024-11-06 21:59:40|||||||||1
1730930390000|2024-11-06 21:59:50|42753|42733|42754.6|42734.6|42754.6|42734.6|42753|42733|5
1730934010000|2024-11-06 23:00:10|42752.7|42732.7|42741.3|42721.3|42752.7|42732.7|42738.8|42718.8|16
1730934020000|2024-11-06 23:00:20|42747.3|42727.3|42747.3|42727.3|42749.8|42729.8|42747.3|42727.3|11
1730934030000|2024-11-06 23:00:30|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|42747.9|42727.9|5
1730934040000|2024-11-06 23:00:40|42754.3|42734.3|42756.3|42736.3|42756.3|42736.3|42754.3|42734.3|4
1730934050000|2024-11-06 23:00:50|42756.8|42736.8|42751.3|42731.3|42758.8|42738.8|42751.3|42731.3|5
1730934060000|2024-11-06 23:01:00|42753.2|42733.2|42748.8|42728.8|42753.2|42733.2|42748.8|42728.8|2
1730934070000|2024-11-06 23:01:10|42750.7|42730.7|42751.3|42731.3|42751.3|42731.3|42750.7|42730.7|6
1730934080000|2024-11-06 23:01:20|42753.8|42733.8|42761.3|42741.3|42761.3|42741.3|42753.8|42733.8|9
1730934090000|2024-11-06 23:01:30|42763.8|42743.8|42764.3|42744.3|42765.7|42745.7|42763.8|42743.8|0
1730934100000|2024-11-06 23:01:40|42763.8|42743.8|42763.8|42743.8|42766.3|42746.3|42763.8|42743.8|2
1730934110000|2024-11-06 23:01:50|42764.3|42744.3|42773.8|42753.8|42773.8|42753.8|42764.3|42744.3|4
1730934120000|2024-11-06 23:02:00|42776.3|42756.3|42781.3|42761.3|42781.3|42761.3|42776.3|42756.3|2
1730934130000|2024-11-06 23:02:10|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|42781.8|42761.8|8
1730934140000|2024-11-06 23:02:20|42779.9|42759.9|42779.3|42759.3|42779.9|42759.9|42779.3|42759.3|3
1730934150000|2024-11-06 23:02:30|42781.8|42761.8|42783.8|42763.8|42783.8|42763.8|42781.3|42761.3|2
1730934160000|2024-11-06 23:02:40|||||||||1
1730934170000|2024-11-06 23:02:50|42781.3|42761.3|42786.3|42766.3|42786.3|42766.3|42781.3|42761.3|5
1730934180000|2024-11-06 23:03:00|42791.8|42771.8|42803.8|42783.8|42806.3|42786.3|42791.8|42771.8|1
1730934190000|2024-11-06 23:03:10|42800.7|42780.7|42798.8|42778.8|42800.7|42780.7|42798.8|42778.8|5
1730934230000|2024-11-06 23:03:50|||||||||1
1730934240000|2024-11-06 23:04:00|||||||||2
1730934250000|2024-11-06 23:04:10|||||||||2
1730934260000|2024-11-06 23:04:20|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|42799.3|42779.3|2
1730934280000|2024-11-06 23:04:40|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|1
1730934290000|2024-11-06 23:04:50|42801.3|42781.3|42803.2|42783.2|42803.2|42783.2|42801.3|42781.3|7
1730934300000|2024-11-06 23:05:00|42804.6|42784.6|42800.2|42780.2|42804.6|42784.6|42800.2|42780.2|6
1730934320000|2024-11-06 23:05:20|42795.2|42775.2|42796.3|42776.3|42796.3|42776.3|42795.2|42775.2|3
1730934330000|2024-11-06 23:05:30|42795.7|42775.7|42795.2|42775.2|42795.7|42775.7|42795.2|42775.2|2
1730934340000|2024-11-06 23:05:40|42794.6|42774.6|42787.7|42767.7|42797.7|42777.7|42787.7|42767.7|18
1730934370000|2024-11-06 23:06:10|||||||||2
1730934380000|2024-11-06 23:06:20|42792.7|42772.7|42790.2|42770.2|42792.7|42772.7|42787.7|42767.7|3
1730934390000|2024-11-06 23:06:30|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|42792.7|42772.7|3
1730934400000|2024-11-06 23:06:40|42793.2|42773.2|42795.2|42775.2|42795.2|42775.2|42793.2|42773.2|0
1730934420000|2024-11-06 23:07:00|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|1
1730934430000|2024-11-06 23:07:10|42798.8|42778.8|42799.3|42779.3|42799.3|42779.3|42798.8|42778.8|1
1730934440000|2024-11-06 23:07:20|42798.8|42778.8|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|11
1730934450000|2024-11-06 23:07:30|42801.3|42781.3|42800.7|42780.7|42803.2|42783.2|42800.7|42780.7|1
1730934460000|2024-11-06 23:07:40|42802.7|42782.7|42798.8|42778.8|42802.7|42782.7|42798.8|42778.8|2
1730934470000|2024-11-06 23:07:50|42798.2|42778.2|42798.8|42778.8|42798.8|42778.8|42798.2|42778.2|1
1730934480000|2024-11-06 23:08:00|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|0
1730934510000|2024-11-06 23:08:30|||||||||1
1730934520000|2024-11-06 23:08:40|42787.7|42767.7|42787.2|42767.2|42789.7|42769.7|42787.2|42767.2|54
1730934530000|2024-11-06 23:08:50|||||||||2
1730934560000|2024-11-06 23:09:20|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|2
1730934570000|2024-11-06 23:09:30|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|42790.2|42770.2|1
1730934580000|2024-11-06 23:09:40|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|42792.2|42772.2|0
1730934590000|2024-11-06 23:09:50|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|2
1730934600000|2024-11-06 23:10:00|42792.2|42772.2|42792.2|42772.2|42794.7|42774.7|42789.7|42769.7|0
1730934610000|2024-11-06 23:10:10|42789.7|42769.7|42792.2|42772.2|42792.2|42772.2|42789.7|42769.7|0
1730934620000|2024-11-06 23:10:20|42794.7|42774.7|42794.7|42774.7|42794.7|42774.7|42792.2|42772.2|0
1730934630000|2024-11-06 23:10:30|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|42796.6|42776.6|3
1730934640000|2024-11-06 23:10:40|42797.2|42777.2|42797.2|42777.2|42797.2|42777.2|42797.2|42777.2|0
1730934650000|2024-11-06 23:10:50|42799.7|42779.7|42802.2|42782.2|42802.2|42782.2|42799.7|42779.7|2
1730934660000|2024-11-06 23:11:00|42802.7|42782.7|42812.2|42792.2|42812.2|42792.2|42802.7|42782.7|1
1730934670000|2024-11-06 23:11:10|42814.1|42794.1|42812.2|42792.2|42814.1|42794.1|42812.2|42792.2|1
1730934680000|2024-11-06 23:11:20|42813.2|42793.2|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|4
1730934690000|2024-11-06 23:11:30|42820.7|42800.7|42820.7|42800.7|42820.7|42800.7|42816.8|42796.8|1
1730934700000|2024-11-06 23:11:40|42820.8|42800.8|42818.3|42798.3|42820.8|42800.8|42818.3|42798.3|3
1730934780000|2024-11-06 23:13:00|42820.2|42800.2|42820.8|42800.8|42820.8|42800.8|42820.2|42800.2|3
1730934790000|2024-11-06 23:13:10|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|42818.3|42798.3|3
1730934800000|2024-11-06 23:13:20|42820.2|42800.2|42820.8|42800.8|42820.8|42800.8|42820.2|42800.2|2
1730934810000|2024-11-06 23:13:30|42818.3|42798.3|42818.3|42798.3|42820.2|42800.2|42818.3|42798.3|1
1730934820000|2024-11-06 23:13:40|||||||||1
1730934830000|2024-11-06 23:13:50|||||||||2
1730934860000|2024-11-06 23:14:20|||||||||2
1730934880000|2024-11-06 23:14:40|42815.8|42795.8|42818.3|42798.3|42818.3|42798.3|42815.8|42795.8|0
1730934890000|2024-11-06 23:14:50|42816.3|42796.3|42815.8|42795.8|42816.3|42796.3|42815.8|42795.8|2
1730934900000|2024-11-06 23:15:00|42813.8|42793.8|42813.3|42793.3|42813.8|42793.8|42813.3|42793.3|0
1730934950000|2024-11-06 23:15:50|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|0
1730934960000|2024-11-06 23:16:00|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|0
1730934980000|2024-11-06 23:16:20|42817.2|42797.2|42818.3|42798.3|42818.3|42798.3|42817.2|42797.2|1
1730934990000|2024-11-06 23:16:30|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|0
1730935000000|2024-11-06 23:16:40|42818.3|42798.3|42818.3|42798.3|42820.8|42800.8|42818.3|42798.3|1
1730935020000|2024-11-06 23:17:00|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|2
1730935060000|2024-11-06 23:17:40|42820.2|42800.2|42818.3|42798.3|42820.2|42800.2|42818.3|42798.3|4
1730935070000|2024-11-06 23:17:50|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|42817.7|42797.7|3
1730935080000|2024-11-06 23:18:00|||||||||2
1730935090000|2024-11-06 23:18:10|42820.2|42800.2|42817.7|42797.7|42820.2|42800.2|42817.7|42797.7|3
1730935100000|2024-11-06 23:18:20|42819.7|42799.7|42820.8|42800.8|42820.8|42800.8|42819.7|42799.7|3
1730935120000|2024-11-06 23:18:40|||||||||4
1730935140000|2024-11-06 23:19:00|42822.7|42802.7|42820.8|42800.8|42823.3|42803.3|42820.8|42800.8|0
1730935150000|2024-11-06 23:19:10|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|42823.3|42803.3|1
1730935180000|2024-11-06 23:19:40|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|1
1730935190000|2024-11-06 23:19:50|42818.8|42798.8|42818.3|42798.3|42818.8|42798.8|42818.3|42798.3|4
1730935200000|2024-11-06 23:20:00|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|0
1730935230000|2024-11-06 23:20:30|42815.2|42795.2|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|0
1730935240000|2024-11-06 23:20:40|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|0
1730935250000|2024-11-06 23:20:50|42816.3|42796.3|42818.3|42798.3|42818.3|42798.3|42816.3|42796.3|2
1730935270000|2024-11-06 23:21:10|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|1
1730935280000|2024-11-06 23:21:20|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|42815.2|42795.2|4
1730935360000|2024-11-06 23:22:40|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|1
1730935370000|2024-11-06 23:22:50|42815.2|42795.2|42812.2|42792.2|42815.2|42795.2|42812.2|42792.2|2
1730935380000|2024-11-06 23:23:00|42812.7|42792.7|42813.3|42793.3|42813.3|42793.3|42812.7|42792.7|2
1730935390000|2024-11-06 23:23:10|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|1
1730935410000|2024-11-06 23:23:30|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|1
1730935440000|2024-11-06 23:24:00|42813.8|42793.8|42817.7|42797.7|42817.7|42797.7|42813.8|42793.8|9
1730935450000|2024-11-06 23:24:10|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|42817.8|42797.8|1
1730935470000|2024-11-06 23:24:30|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|42815.8|42795.8|1
1730935480000|2024-11-06 23:24:40|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|42813.3|42793.3|0
1730935490000|2024-11-06 23:24:50|||||||||4
1730935510000|2024-11-06 23:25:10|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|42811.7|42791.7|2
1730935520000|2024-11-06 23:25:20|42807.2|42787.2|42796.3|42776.3|42807.2|42787.2|42796.3|42776.3|6
1730935530000|2024-11-06 23:25:30|42792.2|42772.2|42790.3|42770.3|42792.2|42772.2|42790.3|42770.3|2
1730935570000|2024-11-06 23:26:10|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1730935580000|2024-11-06 23:26:20|||||||||2
1730935590000|2024-11-06 23:26:30|42788.3|42768.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|1
1730935600000|2024-11-06 23:26:40|42785.8|42765.8|42785.3|42765.3|42785.8|42765.8|42785.3|42765.3|1
1730935610000|2024-11-06 23:26:50|42784.7|42764.7|42782.2|42762.2|42784.7|42764.7|42782.2|42762.2|6
1730935640000|2024-11-06 23:27:20|42779.7|42759.7|42779.7|42759.7|42782.2|42762.2|42779.7|42759.7|0
1730935650000|2024-11-06 23:27:30|42782.2|42762.2|42779.7|42759.7|42782.2|42762.2|42779.7|42759.7|1
1730935660000|2024-11-06 23:27:40|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|7
1730935680000|2024-11-06 23:28:00|42771.7|42751.7|42767.8|42747.8|42771.7|42751.7|42767.8|42747.8|0
1730935700000|2024-11-06 23:28:20|||||||||1
1730935710000|2024-11-06 23:28:30|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|1
1730935730000|2024-11-06 23:28:50|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|5
1730935750000|2024-11-06 23:29:10|||||||||1
1730935760000|2024-11-06 23:29:20|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1730935780000|2024-11-06 23:29:40|||||||||1
1730935790000|2024-11-06 23:29:50|42770.3|42750.3|42770.3|42750.3|42770.8|42750.8|42770.3|42750.3|3
1730935800000|2024-11-06 23:30:00|42768.3|42748.3|42770.3|42750.3|42770.3|42750.3|42768.3|42748.3|3
1730935810000|2024-11-06 23:30:10|||||||||1
1730935820000|2024-11-06 23:30:20|||||||||3
1730935830000|2024-11-06 23:30:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1730935840000|2024-11-06 23:30:40|||||||||1
1730935860000|2024-11-06 23:31:00|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1730935870000|2024-11-06 23:31:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1730935880000|2024-11-06 23:31:20|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1730935910000|2024-11-06 23:31:50|||||||||1
1730935920000|2024-11-06 23:32:00|42774.7|42754.7|42775.3|42755.3|42775.3|42755.3|42774.7|42754.7|2
1730935930000|2024-11-06 23:32:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1730935960000|2024-11-06 23:32:40|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|0
1730935970000|2024-11-06 23:32:50|||||||||1
1730935980000|2024-11-06 23:33:00|||||||||2
1730935990000|2024-11-06 23:33:10|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|3
1730936000000|2024-11-06 23:33:20|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1730936010000|2024-11-06 23:33:30|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1730936020000|2024-11-06 23:33:40|42773.3|42753.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|1
1730936060000|2024-11-06 23:34:20|42772.2|42752.2|42770.3|42750.3|42772.2|42752.2|42770.3|42750.3|0
1730936070000|2024-11-06 23:34:30|42769.7|42749.7|42769.7|42749.7|42769.7|42749.7|42769.7|42749.7|5
1730936080000|2024-11-06 23:34:40|42770.3|42750.3|42769.7|42749.7|42770.3|42750.3|42769.7|42749.7|0
1730936090000|2024-11-06 23:34:50|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|4
1730936110000|2024-11-06 23:35:10|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|1
1730936150000|2024-11-06 23:35:50|42766.2|42746.2|42764.2|42744.2|42766.2|42746.2|42764.2|42744.2|0
1730936170000|2024-11-06 23:36:10|||||||||3
1730936180000|2024-11-06 23:36:20|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|1
1730936190000|2024-11-06 23:36:30|42764.2|42744.2|42769.8|42749.8|42769.8|42749.8|42763.7|42743.7|3
1730936220000|2024-11-06 23:37:00|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1730936240000|2024-11-06 23:37:20|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|42767.8|42747.8|2
1730936250000|2024-11-06 23:37:30|42769.8|42749.8|42770.3|42750.3|42770.3|42750.3|42769.8|42749.8|0
1730936260000|2024-11-06 23:37:40|42769.8|42749.8|42770.3|42750.3|42770.3|42750.3|42769.8|42749.8|0
1730936270000|2024-11-06 23:37:50|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|0
1730936280000|2024-11-06 23:38:00|42772.3|42752.3|42772.8|42752.8|42772.8|42752.8|42772.3|42752.3|1
1730936290000|2024-11-06 23:38:10|42775.3|42755.3|42774.8|42754.8|42775.3|42755.3|42774.8|42754.8|1
1730936300000|2024-11-06 23:38:20|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|3
1730936310000|2024-11-06 23:38:30|42773.3|42753.3|42775.3|42755.3|42775.3|42755.3|42773.3|42753.3|3
1730936330000|2024-11-06 23:38:50|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|3
1730936370000|2024-11-06 23:39:30|42777.3|42757.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|1
1730936390000|2024-11-06 23:39:50|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|2
1730936400000|2024-11-06 23:40:00|42777.3|42757.3|42775.9|42755.9|42777.3|42757.3|42775.3|42755.3|0
1730936410000|2024-11-06 23:40:10|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|0
1730936430000|2024-11-06 23:40:30|42778.4|42758.4|42780.3|42760.3|42780.3|42760.3|42778.4|42758.4|0
1730936440000|2024-11-06 23:40:40|42778.4|42758.4|42777.8|42757.8|42778.4|42758.4|42777.8|42757.8|3
1730936450000|2024-11-06 23:40:50|42775.3|42755.3|42777.8|42757.8|42777.8|42757.8|42775.3|42755.3|1
1730936470000|2024-11-06 23:41:10|42778.4|42758.4|42780.3|42760.3|42780.3|42760.3|42778.4|42758.4|4
1730936480000|2024-11-06 23:41:20|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|3
1730936490000|2024-11-06 23:41:30|||||||||1
1730936500000|2024-11-06 23:41:40|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|2
1730936510000|2024-11-06 23:41:50|42782.8|42762.8|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|1
1730936520000|2024-11-06 23:42:00|42782.3|42762.3|42782.8|42762.8|42782.8|42762.8|42780.3|42760.3|0
1730936530000|2024-11-06 23:42:10|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|0
1730936550000|2024-11-06 23:42:30|42780.9|42760.9|42782.8|42762.8|42782.8|42762.8|42780.9|42760.9|0
1730936560000|2024-11-06 23:42:40|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|42780.9|42760.9|0
1730936570000|2024-11-06 23:42:50|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|3
1730936580000|2024-11-06 23:43:00|42780.9|42760.9|42783.4|42763.4|42785.9|42765.9|42780.9|42760.9|2
1730936600000|2024-11-06 23:43:20|42780.9|42760.9|42778.4|42758.4|42780.9|42760.9|42778.4|42758.4|7
1730936610000|2024-11-06 23:43:30|42777.8|42757.8|42775.9|42755.9|42777.8|42757.8|42775.9|42755.9|0
1730936620000|2024-11-06 23:43:40|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|3
1730936670000|2024-11-06 23:44:30|42772.3|42752.3|42769.8|42749.8|42772.3|42752.3|42769.8|42749.8|0
1730936680000|2024-11-06 23:44:40|||||||||2
1730936690000|2024-11-06 23:44:50|||||||||2
1730936700000|2024-11-06 23:45:00|42767.8|42747.8|42767.3|42747.3|42767.8|42747.8|42766.7|42746.7|1
1730936710000|2024-11-06 23:45:10|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|42766.7|42746.7|0
1730936720000|2024-11-06 23:45:20|42766.2|42746.2|42766.7|42746.7|42766.7|42746.7|42766.2|42746.2|1
1730936750000|2024-11-06 23:45:50|42767.3|42747.3|42766.7|42746.7|42767.3|42747.3|42766.7|42746.7|1
1730936760000|2024-11-06 23:46:00|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|42767.3|42747.3|0
1730936820000|2024-11-06 23:47:00|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42769.8|42749.8|4
1730936860000|2024-11-06 23:47:40|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|1
1730936870000|2024-11-06 23:47:50|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|0
1730936900000|2024-11-06 23:48:20|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1730936910000|2024-11-06 23:48:30|42780.3|42760.3|42780.9|42760.9|42780.9|42760.9|42780.3|42760.3|0
1730936940000|2024-11-06 23:49:00|42782.8|42762.8|42783.9|42763.9|42783.9|42763.9|42782.8|42762.8|0
1730936990000|2024-11-06 23:49:50|||||||||2
1730937000000|2024-11-06 23:50:00|42786.4|42766.4|42783.9|42763.9|42786.4|42766.4|42783.9|42763.9|1
1730937030000|2024-11-06 23:50:30|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|42786.4|42766.4|0
1730937040000|2024-11-06 23:50:40|42783.9|42763.9|42786.4|42766.4|42786.4|42766.4|42783.9|42763.9|1
1730937050000|2024-11-06 23:50:50|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|42783.9|42763.9|1
1730937060000|2024-11-06 23:51:00|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|42783.4|42763.4|2
1730937090000|2024-11-06 23:51:30|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1730937100000|2024-11-06 23:51:40|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|1
1730937120000|2024-11-06 23:52:00|42775.3|42755.3|42773.4|42753.4|42775.9|42755.9|42773.4|42753.4|0
1730937130000|2024-11-06 23:52:10|42773.9|42753.9|42775.3|42755.3|42775.3|42755.3|42773.9|42753.9|0
1730937140000|2024-11-06 23:52:20|42773.9|42753.9|42778.4|42758.4|42778.4|42758.4|42773.9|42753.9|6
1730937170000|2024-11-06 23:52:50|42775.9|42755.9|42780.9|42760.9|42780.9|42760.9|42775.9|42755.9|0
1730937180000|2024-11-06 23:53:00|42780.4|42760.4|42773.4|42753.4|42780.4|42760.4|42773.4|42753.4|4
1730937210000|2024-11-06 23:53:30|42770.9|42750.9|42771.4|42751.4|42771.4|42751.4|42770.9|42750.9|1
1730937220000|2024-11-06 23:53:40|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1730937230000|2024-11-06 23:53:50|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1730937240000|2024-11-06 23:54:00|42773.4|42753.4|42770.9|42750.9|42773.4|42753.4|42770.9|42750.9|0
1730937260000|2024-11-06 23:54:20|||||||||1
1730937270000|2024-11-06 23:54:30|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|1
1730937290000|2024-11-06 23:54:50|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|3
1730937300000|2024-11-06 23:55:00|||||||||1
1730937310000|2024-11-06 23:55:10|42765.4|42745.4|42763.4|42743.4|42765.4|42745.4|42763.4|42743.4|2
1730937330000|2024-11-06 23:55:30|||||||||2
1730937340000|2024-11-06 23:55:40|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|0
1730937360000|2024-11-06 23:56:00|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|2
1730937370000|2024-11-06 23:56:10|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|0
1730937390000|2024-11-06 23:56:30|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|0
1730937420000|2024-11-06 23:57:00|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|42775.9|42755.9|0
1730937430000|2024-11-06 23:57:10|42776.5|42756.5|42778.4|42758.4|42778.4|42758.4|42776.5|42756.5|0
1730937440000|2024-11-06 23:57:20|42774.5|42754.5|42775.9|42755.9|42775.9|42755.9|42773.4|42753.4|1
1730937460000|2024-11-06 23:57:40|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|42778.4|42758.4|0
1730937470000|2024-11-06 23:57:50|42776.5|42756.5|42775.9|42755.9|42776.5|42756.5|42775.9|42755.9|1
1730937480000|2024-11-06 23:58:00|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|42773.4|42753.4|1
1730937490000|2024-11-06 23:58:10|42775.9|42755.9|42773.4|42753.4|42775.9|42755.9|42773.4|42753.4|0
1730937500000|2024-11-06 23:58:20|||||||||2
1730937570000|2024-11-06 23:59:30|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|42770.9|42750.9|2
1730937590000|2024-11-06 23:59:50|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|42768.4|42748.4|4
1730937600000|2024-11-07 00:00:00|42765.9|42745.9|42768.4|42748.4|42768.4|42748.4|42765.9|42745.9|1
1730937610000|2024-11-07 00:00:10|42765.9|42745.9|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|0
1730937620000|2024-11-07 00:00:20|||||||||1
1730937650000|2024-11-07 00:00:50|42767.3|42747.3|42768.4|42748.4|42768.4|42748.4|42767.3|42747.3|2
1730937660000|2024-11-07 00:01:00|42770.4|42750.4|42770.9|42750.9|42770.9|42750.9|42770.4|42750.4|0
1730937670000|2024-11-07 00:01:10|42771.5|42751.5|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|0
1730937730000|2024-11-07 00:02:10|42772.9|42752.9|42771.5|42751.5|42773.4|42753.4|42770.9|42750.9|0
1730937740000|2024-11-07 00:02:20|42770.9|42750.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|0
1730937750000|2024-11-07 00:02:30|42770.9|42750.9|42773.4|42753.4|42773.4|42753.4|42770.9|42750.9|0
1730937770000|2024-11-07 00:02:50|42772.9|42752.9|42770.9|42750.9|42773.4|42753.4|42770.9|42750.9|0
1730937780000|2024-11-07 00:03:00|42771.5|42751.5|42773.4|42753.4|42773.4|42753.4|42771.5|42751.5|0
1730937790000|2024-11-07 00:03:10|42775.9|42755.9|42775.9|42755.9|42778.4|42758.4|42775.9|42755.9|1
1730937800000|2024-11-07 00:03:20|42778.4|42758.4|42781.5|42761.5|42781.5|42761.5|42775.9|42755.9|1
1730937810000|2024-11-07 00:03:30|42782|42762|42783.4|42763.4|42785.9|42765.9|42782|42762|0
1730937820000|2024-11-07 00:03:40|42785.9|42765.9|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|0
1730937830000|2024-11-07 00:03:50|42785.4|42765.4|42780.9|42760.9|42785.4|42765.4|42780.9|42760.9|0
1730937840000|2024-11-07 00:04:00|42782.9|42762.9|42785.9|42765.9|42785.9|42765.9|42782.9|42762.9|0
1730937850000|2024-11-07 00:04:10|42785.4|42765.4|42785.9|42765.9|42785.9|42765.9|42783.4|42763.4|0
1730937890000|2024-11-07 00:04:50|42786.5|42766.5|42788.4|42768.4|42788.4|42768.4|42785.9|42765.9|1
1730937900000|2024-11-07 00:05:00|42785.9|42765.9|42791.5|42771.5|42791.5|42771.5|42785.9|42765.9|4
1730937910000|2024-11-07 00:05:10|42793.4|42773.4|42795.9|42775.9|42795.9|42775.9|42793.4|42773.4|0
1730937920000|2024-11-07 00:05:20|42798.4|42778.4|42796.5|42776.5|42798.4|42778.4|42795.9|42775.9|0
1730937930000|2024-11-07 00:05:30|42798.4|42778.4|42799|42779|42799|42779|42798.4|42778.4|1
1730937950000|2024-11-07 00:05:50|||||||||1
1730937960000|2024-11-07 00:06:00|42799.5|42779.5|42809|42789|42809|42789|42799.5|42779.5|4
1730937970000|2024-11-07 00:06:10|42806.5|42786.5|42813.4|42793.4|42813.4|42793.4|42806.5|42786.5|2
1730937980000|2024-11-07 00:06:20|42815.9|42795.9|42818.4|42798.4|42818.4|42798.4|42815.9|42795.9|0
1730937990000|2024-11-07 00:06:30|42816.5|42796.5|42816.5|42796.5|42816.5|42796.5|42815.9|42795.9|0
1730938000000|2024-11-07 00:06:40|42818.4|42798.4|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|0
1730938010000|2024-11-07 00:06:50|42818.4|42798.4|42820.9|42800.9|42820.9|42800.9|42818.4|42798.4|3
1730938020000|2024-11-07 00:07:00|42822.9|42802.9|42818.4|42798.4|42822.9|42802.9|42818.4|42798.4|6
1730938030000|2024-11-07 00:07:10|42815.9|42795.9|42818.4|42798.4|42818.4|42798.4|42815.9|42795.9|1
1730938050000|2024-11-07 00:07:30|42817.9|42797.9|42818.4|42798.4|42818.4|42798.4|42815.9|42795.9|3
1730938060000|2024-11-07 00:07:40|42815.9|42795.9|42818.4|42798.4|42820.9|42800.9|42815.9|42795.9|0
1730938070000|2024-11-07 00:07:50|42815.9|42795.9|42815.9|42795.9|42818.4|42798.4|42815.9|42795.9|3
1730938080000|2024-11-07 00:08:00|||||||||3
1730938090000|2024-11-07 00:08:10|42813.4|42793.4|42813.4|42793.4|42813.4|42793.4|42811.5|42791.5|9
1730938100000|2024-11-07 00:08:20|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|42812.9|42792.9|1
1730938110000|2024-11-07 00:08:30|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|2
1730938120000|2024-11-07 00:08:40|||||||||4
1730938140000|2024-11-07 00:09:00|42811.5|42791.5|42811|42791|42811.5|42791.5|42811|42791|5
1730938150000|2024-11-07 00:09:10|42808.5|42788.5|42811|42791|42811|42791|42808.5|42788.5|2
1730938160000|2024-11-07 00:09:20|42808.5|42788.5|42811|42791|42811|42791|42808.5|42788.5|0
1730938180000|2024-11-07 00:09:40|42809|42789|42808.5|42788.5|42811|42791|42808.5|42788.5|0
1730938190000|2024-11-07 00:09:50|42809|42789|42806|42786|42811|42791|42806|42786|2
1730938210000|2024-11-07 00:10:10|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|42803.5|42783.5|1
1730938220000|2024-11-07 00:10:20|||||||||4
1730938230000|2024-11-07 00:10:30|42801.5|42781.5|42801|42781|42801.5|42781.5|42801|42781|1
1730938240000|2024-11-07 00:10:40|42801.5|42781.5|42806|42786|42806|42786|42801.5|42781.5|0
1730938270000|2024-11-07 00:11:10|42803.5|42783.5|42808.5|42788.5|42808.5|42788.5|42803.5|42783.5|1
1730938280000|2024-11-07 00:11:20|42809|42789|42808.5|42788.5|42811|42791|42808.5|42788.5|1
1730938290000|2024-11-07 00:11:30|42809|42789|42806|42786|42811|42791|42806|42786|1
1730938300000|2024-11-07 00:11:40|42808.5|42788.5|42811|42791|42811|42791|42808.5|42788.5|1
1730938310000|2024-11-07 00:11:50|42809|42789|42811|42791|42811|42791|42809|42789|0
1730938320000|2024-11-07 00:12:00|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|42813.5|42793.5|1
1730938330000|2024-11-07 00:12:10|42814|42794|42813.5|42793.5|42814|42794|42813.5|42793.5|1
1730938350000|2024-11-07 00:12:30|42812.9|42792.9|42813.5|42793.5|42813.5|42793.5|42812.9|42792.9|0
1730938360000|2024-11-07 00:12:40|42811|42791|42813.5|42793.5|42813.5|42793.5|42811|42791|1
1730938380000|2024-11-07 00:13:00|42811|42791|42811|42791|42811|42791|42811|42791|0
1730938390000|2024-11-07 00:13:10|42812.9|42792.9|42813.5|42793.5|42813.5|42793.5|42812.9|42792.9|2
1730938410000|2024-11-07 00:13:30|42814|42794|42814.6|42794.6|42814.6|42794.6|42814|42794|2
1730938420000|2024-11-07 00:13:40|42816|42796|42814|42794|42816|42796|42814|42794|0
1730938430000|2024-11-07 00:13:50|||||||||1
1730938440000|2024-11-07 00:14:00|42814.6|42794.6|42819|42799|42819|42799|42814|42794|6
1730938450000|2024-11-07 00:14:10|42818.5|42798.5|42821|42801|42821|42801|42818.5|42798.5|0
1730938490000|2024-11-07 00:14:50|42818.5|42798.5|42815.4|42795.4|42818.5|42798.5|42815.4|42795.4|10
1730938500000|2024-11-07 00:15:00|42817.4|42797.4|42817.9|42797.9|42817.9|42797.9|42817.4|42797.4|3
1730938510000|2024-11-07 00:15:10|42817.4|42797.4|42817.9|42797.9|42817.9|42797.9|42815.4|42795.4|0
1730938520000|2024-11-07 00:15:20|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42817.9|42797.9|0
1730938530000|2024-11-07 00:15:30|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|3
1730938560000|2024-11-07 00:16:00|42822.9|42802.9|42817.9|42797.9|42822.9|42802.9|42817.9|42797.9|6
1730938590000|2024-11-07 00:16:30|42819.9|42799.9|42820.4|42800.4|42820.4|42800.4|42818.5|42798.5|2
1730938600000|2024-11-07 00:16:40|42821|42801|42822.9|42802.9|42822.9|42802.9|42821|42801|0
1730938620000|2024-11-07 00:17:00|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|42820.4|42800.4|0
1730938640000|2024-11-07 00:17:20|42821|42801|42825.4|42805.4|42825.4|42805.4|42821|42801|1
1730938660000|2024-11-07 00:17:40|42824.9|42804.9|42825.4|42805.4|42825.4|42805.4|42822.9|42802.9|0
1730938670000|2024-11-07 00:17:50|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|42822.9|42802.9|0
1730938680000|2024-11-07 00:18:00|42824.9|42804.9|42825.4|42805.4|42825.4|42805.4|42824.9|42804.9|0
1730938710000|2024-11-07 00:18:30|||||||||1
1730938750000|2024-11-07 00:19:10|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|42823.5|42803.5|3
1730938760000|2024-11-07 00:19:20|42825.4|42805.4|42827.9|42807.9|42827.9|42807.9|42825.4|42805.4|1
1730938770000|2024-11-07 00:19:30|42825.4|42805.4|42827.9|42807.9|42827.9|42807.9|42825.4|42805.4|3
1730938780000|2024-11-07 00:19:40|42825.4|42805.4|42826|42806|42827.9|42807.9|42822.9|42802.9|7
1730938790000|2024-11-07 00:19:50|42827.9|42807.9|42825.4|42805.4|42827.9|42807.9|42825.4|42805.4|6
1730938800000|2024-11-07 00:20:00|42824.9|42804.9|42822.9|42802.9|42825.4|42805.4|42822.9|42802.9|1
1730938810000|2024-11-07 00:20:10|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1730938820000|2024-11-07 00:20:20|||||||||1
1730938860000|2024-11-07 00:21:00|42820.5|42800.5|42818|42798|42820.5|42800.5|42818|42798|2
1730938870000|2024-11-07 00:21:10|42816|42796|42815.5|42795.5|42816|42796|42815.5|42795.5|1
1730938880000|2024-11-07 00:21:20|42818.5|42798.5|42820.5|42800.5|42820.5|42800.5|42818.5|42798.5|2
1730938890000|2024-11-07 00:21:30|42821|42801|42821|42801|42823|42803|42820.5|42800.5|2
1730938900000|2024-11-07 00:21:40|42820.5|42800.5|42820.5|42800.5|42822.4|42802.4|42819.9|42799.9|2
1730938920000|2024-11-07 00:22:00|42818.5|42798.5|42820.5|42800.5|42820.5|42800.5|42818|42798|1
1730938930000|2024-11-07 00:22:10|42818|42798|42818|42798|42818|42798|42815.5|42795.5|2
1730938940000|2024-11-07 00:22:20|42815.5|42795.5|42815.5|42795.5|42819.9|42799.9|42815.5|42795.5|2
1730938950000|2024-11-07 00:22:30|42814.9|42794.9|42807.4|42787.4|42814.9|42794.9|42807.4|42787.4|7
1730938960000|2024-11-07 00:22:40|42806.9|42786.9|42804.9|42784.9|42806.9|42786.9|42804.9|42784.9|0
1730938970000|2024-11-07 00:22:50|42803|42783|42803|42783|42803|42783|42803|42783|0
1730938980000|2024-11-07 00:23:00|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|2
1730938990000|2024-11-07 00:23:10|42804.9|42784.9|42803|42783|42805.5|42785.5|42803|42783|5
1730939000000|2024-11-07 00:23:20|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|42800.5|42780.5|0
1730939010000|2024-11-07 00:23:30|42798.5|42778.5|42798|42778|42798.5|42778.5|42798|42778|0
1730939020000|2024-11-07 00:23:40|42795.5|42775.5|42793|42773|42795.5|42775.5|42793|42773|1
1730939040000|2024-11-07 00:24:00|42790.5|42770.5|42788|42768|42790.5|42770.5|42788|42768|2
1730939050000|2024-11-07 00:24:10|42789.9|42769.9|42788|42768|42790.5|42770.5|42788|42768|1
1730939060000|2024-11-07 00:24:20|42785.5|42765.5|42783.5|42763.5|42785.5|42765.5|42783.5|42763.5|2
1730939070000|2024-11-07 00:24:30|42781.5|42761.5|42778|42758|42781.5|42761.5|42778|42758|5
1730939080000|2024-11-07 00:24:40|42780.5|42760.5|42783|42763|42783|42763|42780.5|42760.5|2
1730939090000|2024-11-07 00:24:50|42785.5|42765.5|42788|42768|42788.5|42768.5|42785.5|42765.5|3
1730939100000|2024-11-07 00:25:00|42788.5|42768.5|42788.5|42768.5|42790.5|42770.5|42788.5|42768.5|1
1730939110000|2024-11-07 00:25:10|42790.5|42770.5|42793|42773|42793|42773|42790.5|42770.5|0
1730939130000|2024-11-07 00:25:30|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|42790.5|42770.5|1
1730939150000|2024-11-07 00:25:50|||||||||1
1730939160000|2024-11-07 00:26:00|42791|42771|42793|42773|42793|42773|42791|42771|2
1730939170000|2024-11-07 00:26:10|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|42795.5|42775.5|2
1730939180000|2024-11-07 00:26:20|42793.5|42773.5|42795.5|42775.5|42795.5|42775.5|42793|42773|1
1730939190000|2024-11-07 00:26:30|||||||||2
1730939220000|2024-11-07 00:27:00|42797.4|42777.4|42798|42778|42798|42778|42797.4|42777.4|1
1730939240000|2024-11-07 00:27:20|42799.9|42779.9|42800.5|42780.5|42800.5|42780.5|42799.4|42779.4|6
1730939260000|2024-11-07 00:27:40|||||||||1
1730939280000|2024-11-07 00:28:00|||||||||2
1730939310000|2024-11-07 00:28:30|42803|42783|42803|42783|42803|42783|42803|42783|1
1730939320000|2024-11-07 00:28:40|42805.5|42785.5|42810.5|42790.5|42810.5|42790.5|42805.5|42785.5|0
1730939330000|2024-11-07 00:28:50|42813|42793|42813|42793|42813|42793|42813|42793|1
1730939340000|2024-11-07 00:29:00|42811|42791|42810.5|42790.5|42813|42793|42810.5|42790.5|2
1730939350000|2024-11-07 00:29:10|42813|42793|42815.5|42795.5|42815.5|42795.5|42813|42793|1
1730939360000|2024-11-07 00:29:20|||||||||1
1730939370000|2024-11-07 00:29:30|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|5
1730939380000|2024-11-07 00:29:40|42819.1|42799.1|42820.5|42800.5|42820.5|42800.5|42818.5|42798.5|1
1730939390000|2024-11-07 00:29:50|42818|42798|42818|42798|42820.5|42800.5|42818|42798|5
1730939410000|2024-11-07 00:30:10|42813|42793|42813|42793|42813|42793|42813|42793|4
1730939420000|2024-11-07 00:30:20|||||||||3
1730939430000|2024-11-07 00:30:30|42813.5|42793.5|42811|42791|42813.5|42793.5|42811|42791|0
1730939440000|2024-11-07 00:30:40|42813|42793|42814.9|42794.9|42815.5|42795.5|42813|42793|0
1730939450000|2024-11-07 00:30:50|42813|42793|42815.5|42795.5|42815.5|42795.5|42813|42793|0
1730939460000|2024-11-07 00:31:00|42818.5|42798.5|42819.9|42799.9|42820.5|42800.5|42818.5|42798.5|4
1730939470000|2024-11-07 00:31:10|42818|42798|42818|42798|42818|42798|42818|42798|1
1730939480000|2024-11-07 00:31:20|42817.4|42797.4|42815.5|42795.5|42817.4|42797.4|42815.5|42795.5|1
1730939490000|2024-11-07 00:31:30|42816|42796|42818|42798|42818|42798|42816|42796|1
1730939500000|2024-11-07 00:31:40|42817.4|42797.4|42815.5|42795.5|42817.4|42797.4|42815.5|42795.5|0
1730939510000|2024-11-07 00:31:50|42819.4|42799.4|42820.5|42800.5|42820.5|42800.5|42819.4|42799.4|2
1730939530000|2024-11-07 00:32:10|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|42825.5|42805.5|4
1730939540000|2024-11-07 00:32:20|42828|42808|42828.5|42808.5|42828.5|42808.5|42826.6|42806.6|6
1730939550000|2024-11-07 00:32:30|||||||||1
1730939580000|2024-11-07 00:33:00|42826|42806|42828|42808|42828|42808|42826|42806|4
1730939590000|2024-11-07 00:33:10|42827.5|42807.5|42828|42808|42828|42808|42825.5|42805.5|0
1730939600000|2024-11-07 00:33:20|||||||||2
1730939610000|2024-11-07 00:33:30|42826|42806|42825.5|42805.5|42826|42806|42825.5|42805.5|1
1730939620000|2024-11-07 00:33:40|42823|42803|42825.5|42805.5|42825.5|42805.5|42823|42803|1
1730939640000|2024-11-07 00:34:00|42826|42806|42826|42806|42826|42806|42826|42806|1
1730939650000|2024-11-07 00:34:10|42826.6|42806.6|42828.5|42808.5|42829.1|42809.1|42826.6|42806.6|1
1730939660000|2024-11-07 00:34:20|42827.5|42807.5|42825.5|42805.5|42827.5|42807.5|42825.5|42805.5|6
1730939680000|2024-11-07 00:34:40|42820.5|42800.5|42820.5|42800.5|42820.5|42800.5|42820.5|42800.5|7
1730939690000|2024-11-07 00:34:50|42818|42798|42815.5|42795.5|42820.5|42800.5|42815.5|42795.5|8
1730939700000|2024-11-07 00:35:00|42818|42798|42815.5|42795.5|42818|42798|42815.5|42795.5|1
1730939710000|2024-11-07 00:35:10|42817.5|42797.5|42815.5|42795.5|42820.5|42800.5|42815.5|42795.5|3
1730939720000|2024-11-07 00:35:20|42815|42795|42813|42793|42815|42795|42810.5|42790.5|0
1730939730000|2024-11-07 00:35:30|42810.5|42790.5|42813|42793|42813|42793|42810.5|42790.5|0
1730939740000|2024-11-07 00:35:40|42810.5|42790.5|42808|42788|42813|42793|42808|42788|4
1730939750000|2024-11-07 00:35:50|42808.5|42788.5|42808|42788|42808.5|42788.5|42808|42788|0
1730939760000|2024-11-07 00:36:00|||||||||3
1730939770000|2024-11-07 00:36:10|42810.5|42790.5|42815.5|42795.5|42815.5|42795.5|42810.5|42790.5|7
1730939780000|2024-11-07 00:36:20|42818|42798|42818.5|42798.5|42818.5|42798.5|42818|42798|3
1730939790000|2024-11-07 00:36:30|42821|42801|42821|42801|42821|42801|42821|42801|1
1730939800000|2024-11-07 00:36:40|42821.1|42801.1|42821.1|42801.1|42821.1|42801.1|42821.1|42801.1|1
1730939820000|2024-11-07 00:37:00|42820.5|42800.5|42820.5|42800.5|42823|42803|42820.5|42800.5|3
1730939830000|2024-11-07 00:37:10|||||||||1
1730939850000|2024-11-07 00:37:30|42824.4|42804.4|42828|42808|42828|42808|42823|42803|14
1730939860000|2024-11-07 00:37:40|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|42828.6|42808.6|1
1730939870000|2024-11-07 00:37:50|42829.1|42809.1|42831.6|42811.6|42831.6|42811.6|42829.1|42809.1|10
1730939880000|2024-11-07 00:38:00|42829.6|42809.6|42832.1|42812.1|42832.1|42812.1|42829.1|42809.1|1
1730939890000|2024-11-07 00:38:10|42831.6|42811.6|42830|42810|42831.6|42811.6|42828.6|42808.6|8
1730939900000|2024-11-07 00:38:20|42828|42808|42830|42810|42830|42810|42828|42808|0
1730939910000|2024-11-07 00:38:30|42828|42808|42830|42810|42830|42810|42828|42808|0
1730939920000|2024-11-07 00:38:40|42828|42808|42828|42808|42830.5|42810.5|42828|42808|2
1730939940000|2024-11-07 00:39:00|42828.6|42808.6|42830.5|42810.5|42830.5|42810.5|42828.6|42808.6|0
1730939950000|2024-11-07 00:39:10|42828|42808|42830.5|42810.5|42830.5|42810.5|42828|42808|1
1730939980000|2024-11-07 00:39:40|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|42831.1|42811.1|2
1730939990000|2024-11-07 00:39:50|42833|42813|42831.1|42811.1|42833.6|42813.6|42831.1|42811.1|1
1730940000000|2024-11-07 00:40:00|42831.6|42811.6|42833.6|42813.6|42833.6|42813.6|42831.6|42811.6|2
1730940010000|2024-11-07 00:40:10|42834.1|42814.1|42833.6|42813.6|42836.1|42816.1|42833.6|42813.6|3
1730940020000|2024-11-07 00:40:20|42835.5|42815.5|42838|42818|42838|42818|42835.5|42815.5|0
1730940030000|2024-11-07 00:40:30|42837.5|42817.5|42838|42818|42838|42818|42837.5|42817.5|1
1730940050000|2024-11-07 00:40:50|42836.1|42816.1|42838|42818|42838|42818|42836.1|42816.1|2
1730940060000|2024-11-07 00:41:00|42840.5|42820.5|42840|42820|42840.5|42820.5|42838|42818|2
1730940070000|2024-11-07 00:41:10|42840.5|42820.5|42838|42818|42840.5|42820.5|42838|42818|3
1730940080000|2024-11-07 00:41:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|1
1730940090000|2024-11-07 00:41:30|42835.5|42815.5|42833|42813|42835.5|42815.5|42833|42813|0
1730940110000|2024-11-07 00:41:50|42832.5|42812.5|42830.5|42810.5|42833|42813|42830.5|42810.5|3
1730940120000|2024-11-07 00:42:00|||||||||2
1730940130000|2024-11-07 00:42:10|42828|42808|42825.5|42805.5|42828|42808|42825.5|42805.5|0
1730940140000|2024-11-07 00:42:20|42826.1|42806.1|42827.5|42807.5|42827.5|42807.5|42825.5|42805.5|5
1730940150000|2024-11-07 00:42:30|42825.5|42805.5|42828|42808|42828|42808|42825.5|42805.5|4
1730940160000|2024-11-07 00:42:40|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|0
1730940170000|2024-11-07 00:42:50|42823|42803|42825.5|42805.5|42825.5|42805.5|42823|42803|0
1730940190000|2024-11-07 00:43:10|42828|42808|42828|42808|42828|42808|42828|42808|7
1730940200000|2024-11-07 00:43:20|42826.1|42806.1|42825.5|42805.5|42828|42808|42825.5|42805.5|2
1730940230000|2024-11-07 00:43:50|42828|42808|42825.5|42805.5|42828|42808|42825.5|42805.5|0
1730940250000|2024-11-07 00:44:10|42828|42808|42825.5|42805.5|42828|42808|42825.5|42805.5|8
1730940260000|2024-11-07 00:44:20|42825|42805|42825|42805|42825|42805|42825|42805|1
1730940270000|2024-11-07 00:44:30|42823|42803|42820.5|42800.5|42823|42803|42820.5|42800.5|1
1730940280000|2024-11-07 00:44:40|42820|42800|42818|42798|42820|42800|42818|42798|1
1730940290000|2024-11-07 00:44:50|42818.6|42798.6|42818|42798|42820.5|42800.5|42818|42798|4
1730940300000|2024-11-07 00:45:00|42818.6|42798.6|42820.5|42800.5|42820.5|42800.5|42818|42798|4
1730940310000|2024-11-07 00:45:10|42818|42798|42825.5|42805.5|42825.5|42805.5|42818|42798|7
1730940320000|2024-11-07 00:45:20|42827.5|42807.5|42828|42808|42828|42808|42827.5|42807.5|4
1730940330000|2024-11-07 00:45:30|42826.1|42806.1|42825.5|42805.5|42826.1|42806.1|42825.5|42805.5|1
1730940340000|2024-11-07 00:45:40|42826.1|42806.1|42828|42808|42828|42808|42826.1|42806.1|1
1730940350000|2024-11-07 00:45:50|42828.6|42808.6|42838|42818|42838|42818|42828.6|42808.6|5
1730940360000|2024-11-07 00:46:00|42840|42820|42835.5|42815.5|42840|42820|42835.5|42815.5|3
1730940370000|2024-11-07 00:46:10|||||||||2
1730940400000|2024-11-07 00:46:40|42833|42813|42841.1|42821.1|42841.1|42821.1|42833|42813|14
1730940410000|2024-11-07 00:46:50|42843|42823|42845.5|42825.5|42848|42828|42843|42823|2
1730940420000|2024-11-07 00:47:00|42845|42825|42843|42823|42845|42825|42843|42823|2
1730940430000|2024-11-07 00:47:10|42842.5|42822.5|42839.5|42819.5|42842.5|42822.5|42839.5|42819.5|2
1730940450000|2024-11-07 00:47:30|42840|42820|42838|42818|42840.5|42820.5|42837.5|42817.5|10
1730940460000|2024-11-07 00:47:40|42837.5|42817.5|42838|42818|42838|42818|42835.5|42815.5|6
1730940470000|2024-11-07 00:47:50|42835.5|42815.5|42850.5|42830.5|42850.5|42830.5|42833.6|42813.6|20
1730940480000|2024-11-07 00:48:00|42851.1|42831.1|42853|42833|42853|42833|42850.5|42830.5|8
1730940490000|2024-11-07 00:48:10|42850.5|42830.5|42850.5|42830.5|42850.5|42830.5|42848|42828|7
1730940500000|2024-11-07 00:48:20|42852.5|42832.5|42853.6|42833.6|42853.6|42833.6|42852.5|42832.5|5
1730940510000|2024-11-07 00:48:30|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|42855.5|42835.5|0
1730940520000|2024-11-07 00:48:40|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|3
1730940530000|2024-11-07 00:48:50|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|9
1730940540000|2024-11-07 00:49:00|42848.6|42828.6|42847.5|42827.5|42848.6|42828.6|42847.5|42827.5|4
1730940550000|2024-11-07 00:49:10|||||||||6
1730940560000|2024-11-07 00:49:20|42845.6|42825.6|42843.1|42823.1|42845.6|42825.6|42843.1|42823.1|1
1730940570000|2024-11-07 00:49:30|42845|42825|42843.1|42823.1|42845|42825|42843.1|42823.1|1
1730940580000|2024-11-07 00:49:40|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|42840.6|42820.6|0
1730940590000|2024-11-07 00:49:50|||||||||5
1730940600000|2024-11-07 00:50:00|42840|42820|42840|42820|42840|42820|42840|42820|7
1730940610000|2024-11-07 00:50:10|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|0
1730940620000|2024-11-07 00:50:20|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|0
1730940630000|2024-11-07 00:50:30|42840|42820|42837.5|42817.5|42840|42820|42837.5|42817.5|1
1730940660000|2024-11-07 00:51:00|42835.6|42815.6|42835|42815|42835.6|42815.6|42835|42815|8
1730940670000|2024-11-07 00:51:10|42833.6|42813.6|42835.6|42815.6|42835.6|42815.6|42833.1|42813.1|2
1730940680000|2024-11-07 00:51:20|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|42838.1|42818.1|3
1730940690000|2024-11-07 00:51:30|42840.6|42820.6|42848.1|42828.1|42848.1|42828.1|42840.6|42820.6|4
1730940700000|2024-11-07 00:51:40|||||||||3
1730940720000|2024-11-07 00:52:00|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|42847.5|42827.5|2
1730940730000|2024-11-07 00:52:10|42848.1|42828.1|42847.5|42827.5|42848.1|42828.1|42847.5|42827.5|2
1730940740000|2024-11-07 00:52:20|42850|42830|42850|42830|42850|42830|42850|42830|1
1730940750000|2024-11-07 00:52:30|42850.6|42830.6|42850|42830|42850.6|42830.6|42850|42830|1
1730940760000|2024-11-07 00:52:40|42847.5|42827.5|42853.1|42833.1|42853.1|42833.1|42847.5|42827.5|6
1730940780000|2024-11-07 00:53:00|42852.5|42832.5|42853.1|42833.1|42855.6|42835.6|42850.6|42830.6|11
1730940790000|2024-11-07 00:53:10|42850.6|42830.6|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|9
1730940800000|2024-11-07 00:53:20|||||||||6
1730940820000|2024-11-07 00:53:40|42855|42835|42855|42835|42855|42835|42855|42835|7
1730940830000|2024-11-07 00:53:50|42857.5|42837.5|42860.6|42840.6|42860.6|42840.6|42857.5|42837.5|5
1730940840000|2024-11-07 00:54:00|42858.6|42838.6|42860.6|42840.6|42860.6|42840.6|42858.1|42838.1|3
1730940860000|2024-11-07 00:54:20|||||||||6
1730940880000|2024-11-07 00:54:40|||||||||7
1730940890000|2024-11-07 00:54:50|||||||||2
1730940900000|2024-11-07 00:55:00|42860|42840|42855.6|42835.6|42860|42840|42855.6|42835.6|9
1730940910000|2024-11-07 00:55:10|||||||||2
1730940920000|2024-11-07 00:55:20|||||||||2
1730940960000|2024-11-07 00:56:00|||||||||1
1730940970000|2024-11-07 00:56:10|42857.5|42837.5|42853.1|42833.1|42857.5|42837.5|42853.1|42833.1|5
1730940980000|2024-11-07 00:56:20|42853.6|42833.6|42853.1|42833.1|42855.6|42835.6|42853.1|42833.1|0
1730940990000|2024-11-07 00:56:30|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|5
1730941000000|2024-11-07 00:56:40|42851.1|42831.1|42855.6|42835.6|42855.6|42835.6|42851.1|42831.1|7
1730941010000|2024-11-07 00:56:50|42857.5|42837.5|42855.6|42835.6|42857.5|42837.5|42855.6|42835.6|11
1730941020000|2024-11-07 00:57:00|||||||||3
1730941060000|2024-11-07 00:57:40|42855|42835|42855|42835|42855|42835|42855|42835|2
1730941080000|2024-11-07 00:58:00|||||||||1
1730941090000|2024-11-07 00:58:10|42852.5|42832.5|42850.6|42830.6|42852.5|42832.5|42850|42830|4
1730941100000|2024-11-07 00:58:20|||||||||1
1730941130000|2024-11-07 00:58:50|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|4
1730941140000|2024-11-07 00:59:00|42855.6|42835.6|42873.1|42853.1|42875.6|42855.6|42855.6|42835.6|47
1730941150000|2024-11-07 00:59:10|42870.6|42850.6|42862.5|42842.5|42870.6|42850.6|42862.5|42842.5|3
1730941160000|2024-11-07 00:59:20|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|42863.1|42843.1|6
1730941170000|2024-11-07 00:59:30|42860.6|42840.6|42858.1|42838.1|42860.6|42840.6|42858.1|42838.1|5
1730941180000|2024-11-07 00:59:40|42858.6|42838.6|42858.1|42838.1|42860.6|42840.6|42858.1|42838.1|3
1730941190000|2024-11-07 00:59:50|42860|42840|42855.6|42835.6|42860|42840|42853.1|42833.1|1
1730941200000|2024-11-07 01:00:00|42853.1|42833.1|42955.6|42935.6|42961.1|42941.1|42853.1|42833.1|158
1730941210000|2024-11-07 01:00:10|42956.1|42936.1|42944.5|42924.5|42963.1|42943.1|42915|42895|115
1730941220000|2024-11-07 01:00:20|42939.5|42919.5|42967.5|42947.5|42972.5|42952.5|42937|42917|71
1730941230000|2024-11-07 01:00:30|42967|42947|42969.5|42949.5|42974|42954|42967|42947|31
1730941240000|2024-11-07 01:00:40|42972|42952|42992|42972|42992|42972|42972|42952|62
1730941250000|2024-11-07 01:00:50|42987|42967|43004.5|42984.5|43004.5|42984.5|42987|42967|31
1730941260000|2024-11-07 01:01:00|43004|42984|43007|42987|43009|42989|42986.5|42966.5|64
1730941270000|2024-11-07 01:01:10|43004.5|42984.5|43004|42984|43005.9|42985.9|42997|42977|47
1730941280000|2024-11-07 01:01:20|43003.4|42983.4|43012|42992|43014.5|42994.5|42996.5|42976.5|30
1730941290000|2024-11-07 01:01:30|43011.5|42991.5|43015.9|42995.9|43015.9|42995.9|43008.4|42988.4|40
1730941300000|2024-11-07 01:01:40|43016.5|42996.5|43025.9|43005.9|43028.4|43008.4|43016.5|42996.5|16
1730941310000|2024-11-07 01:01:50|43023.4|43003.4|43035.9|43015.9|43035.9|43015.9|43023.4|43003.4|39
1730941320000|2024-11-07 01:02:00|43032.9|43012.9|43029.8|43009.8|43037.9|43017.9|43029.8|43009.8|24
1730941330000|2024-11-07 01:02:10|43027.9|43007.9|43032.3|43012.3|43037.3|43017.3|43027.3|43007.3|32
1730941340000|2024-11-07 01:02:20|43029.8|43009.8|43042.3|43022.3|43042.3|43022.3|43026.8|43006.8|35
1730941350000|2024-11-07 01:02:30|43039.8|43019.8|43050.4|43030.4|43050.4|43030.4|43039.8|43019.8|14
1730941360000|2024-11-07 01:02:40|43052.9|43032.9|43052.3|43032.3|43055.4|43035.4|43050.4|43030.4|20
1730941370000|2024-11-07 01:02:50|43050.4|43030.4|43055.4|43035.4|43058.4|43038.4|43050.4|43030.4|11
1730941380000|2024-11-07 01:03:00|43052.9|43032.9|43062.3|43042.3|43065.4|43045.4|43047.3|43027.3|32
1730941390000|2024-11-07 01:03:10|43064.8|43044.8|43062.9|43042.9|43065.4|43045.4|43062.3|43042.3|27
1730941400000|2024-11-07 01:03:20|43060.9|43040.9|43060.9|43040.9|43065.9|43045.9|43060.4|43040.4|18
1730941410000|2024-11-07 01:03:30|43062.9|43042.9|43062.4|43042.4|43065.4|43045.4|43058.4|43038.4|4
1730941420000|2024-11-07 01:03:40|43064.9|43044.9|43059.9|43039.9|43066.3|43046.3|43057.4|43037.4|5
1730941430000|2024-11-07 01:03:50|43060.4|43040.4|43057.4|43037.4|43062.4|43042.4|43054.9|43034.9|4
1730941440000|2024-11-07 01:04:00|43055.4|43035.4|43062.4|43042.4|43069.3|43049.3|43055.4|43035.4|28
1730941450000|2024-11-07 01:04:10|43061.8|43041.8|43057.4|43037.4|43065.4|43045.4|43057.4|43037.4|11
1730941460000|2024-11-07 01:04:20|43055.4|43035.4|43046.3|43026.3|43057.4|43037.4|43046.3|43026.3|42
1730941470000|2024-11-07 01:04:30|43045.7|43025.7|43052.4|43032.4|43052.4|43032.4|43045.7|43025.7|16
1730941480000|2024-11-07 01:04:40|43054.9|43034.9|43069.9|43049.9|43069.9|43049.9|43054.9|43034.9|18
1730941490000|2024-11-07 01:04:50|43067.4|43047.4|43062.9|43042.9|43069.9|43049.9|43062.9|43042.9|9
1730941500000|2024-11-07 01:05:00|43064.9|43044.9|43054.3|43034.3|43067.4|43047.4|43054.3|43034.3|13
1730941510000|2024-11-07 01:05:10|43057.4|43037.4|43069.9|43049.9|43071.8|43051.8|43057.4|43037.4|18
1730941520000|2024-11-07 01:05:20|43069.3|43049.3|43067.4|43047.4|43071.8|43051.8|43067.4|43047.4|6
1730941530000|2024-11-07 01:05:30|43066.8|43046.8|43069.9|43049.9|43073.8|43053.8|43066.8|43046.8|11
1730941540000|2024-11-07 01:05:40|43069.3|43049.3|43067.9|43047.9|43069.9|43049.9|43067.4|43047.4|3
1730941550000|2024-11-07 01:05:50|43067.4|43047.4|43067.9|43047.9|43069.9|43049.9|43064.9|43044.9|21
1730941560000|2024-11-07 01:06:00|43069.3|43049.3|43070.7|43050.7|43078.8|43058.8|43066.8|43046.8|26
1730941570000|2024-11-07 01:06:10|43071.3|43051.3|43069.3|43049.3|43073.2|43053.2|43069.3|43049.3|5
1730941580000|2024-11-07 01:06:20|43069.9|43049.9|43069.9|43049.9|43072.4|43052.4|43069.3|43049.3|24
1730941590000|2024-11-07 01:06:30|43067.9|43047.9|43074.3|43054.3|43078.8|43058.8|43067.4|43047.4|10
1730941600000|2024-11-07 01:06:40|43074.9|43054.9|43079.3|43059.3|43079.3|43059.3|43072.4|43052.4|6
1730941610000|2024-11-07 01:06:50|43079.9|43059.9|43079.3|43059.3|43084.3|43064.3|43078.8|43058.8|15
1730941620000|2024-11-07 01:07:00|43077.4|43057.4|43067.4|43047.4|43079.3|43059.3|43067.4|43047.4|18
1730941630000|2024-11-07 01:07:10|43066.8|43046.8|43059.3|43039.3|43066.8|43046.8|43059.3|43039.3|7
1730941640000|2024-11-07 01:07:20|43058.8|43038.8|43065.4|43045.4|43065.4|43045.4|43058.8|43038.8|8
1730941650000|2024-11-07 01:07:30|43074.3|43054.3|43073.8|43053.8|43076.8|43056.8|43073.8|43053.8|7
1730941660000|2024-11-07 01:07:40|43072.7|43052.7|43053.2|43033.2|43072.7|43052.7|43050.7|43030.7|19
1730941670000|2024-11-07 01:07:50|43050.7|43030.7|43050.7|43030.7|43054.3|43034.3|43050.7|43030.7|3
1730941680000|2024-11-07 01:08:00|43051.3|43031.3|43045.7|43025.7|43051.3|43031.3|43043.8|43023.8|7
1730941690000|2024-11-07 01:08:10|43043.8|43023.8|43048.8|43028.8|43048.8|43028.8|43041.8|43021.8|11
1730941700000|2024-11-07 01:08:20|43049.3|43029.3|43051.8|43031.8|43058.2|43038.2|43049.3|43029.3|3
1730941710000|2024-11-07 01:08:30|43052.4|43032.4|43051.3|43031.3|43054.3|43034.3|43051.3|43031.3|7
1730941720000|2024-11-07 01:08:40|43049.3|43029.3|43043.8|43023.8|43049.3|43029.3|43043.8|43023.8|4
1730941730000|2024-11-07 01:08:50|43041.8|43021.8|43046.8|43026.8|43046.8|43026.8|43041.8|43021.8|1
1730941740000|2024-11-07 01:09:00|43047.4|43027.4|43046.8|43026.8|43049.3|43029.3|43046.8|43026.8|3
1730941750000|2024-11-07 01:09:10|43046.3|43026.3|43039.3|43019.3|43046.3|43026.3|43034.3|43014.3|9
1730941760000|2024-11-07 01:09:20|43036.8|43016.8|43039.3|43019.3|43046.8|43026.8|43036.8|43016.8|4
1730941770000|2024-11-07 01:09:30|43036.8|43016.8|43041.8|43021.8|43046.3|43026.3|43036.8|43016.8|21
1730941780000|2024-11-07 01:09:40|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43043.8|43023.8|0
1730941790000|2024-11-07 01:09:50|43049.3|43029.3|43046.3|43026.3|43051.8|43031.8|43046.3|43026.3|13
1730941800000|2024-11-07 01:10:00|43048.8|43028.8|43061.3|43041.3|43066.3|43046.3|43048.8|43028.8|21
1730941810000|2024-11-07 01:10:10|43060.7|43040.7|43053.8|43033.8|43060.7|43040.7|43053.8|43033.8|9
1730941820000|2024-11-07 01:10:20|43051.3|43031.3|43048.8|43028.8|43053.8|43033.8|43048.8|43028.8|11
1730941830000|2024-11-07 01:10:30|43045.8|43025.8|43046.3|43026.3|43046.3|43026.3|43043.3|43023.3|4
1730941840000|2024-11-07 01:10:40|43045.8|43025.8|43046.8|43026.8|43046.8|43026.8|43041.8|43021.8|9
1730941850000|2024-11-07 01:10:50|43046.3|43026.3|43054.3|43034.3|43054.3|43034.3|43046.3|43026.3|18
1730941860000|2024-11-07 01:11:00|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43053.8|43033.8|13
1730941870000|2024-11-07 01:11:10|43051.8|43031.8|43053.8|43033.8|43056.3|43036.3|43051.3|43031.3|5
1730941880000|2024-11-07 01:11:20|43053.3|43033.3|43058.8|43038.8|43061.3|43041.3|43053.3|43033.3|7
1730941890000|2024-11-07 01:11:30|43056.3|43036.3|43061.8|43041.8|43061.8|43041.8|43056.3|43036.3|1
1730941900000|2024-11-07 01:11:40|43061.3|43041.3|43066.8|43046.8|43068.8|43048.8|43061.3|43041.3|8
1730941910000|2024-11-07 01:11:50|43067.7|43047.7|43071.3|43051.3|43073.8|43053.8|43063.8|43043.8|16
1730941920000|2024-11-07 01:12:00|43073.8|43053.8|43075.8|43055.8|43076.3|43056.3|43071.3|43051.3|12
1730941930000|2024-11-07 01:12:10|43073.8|43053.8|43071.3|43051.3|43073.8|43053.8|43071.3|43051.3|6
1730941940000|2024-11-07 01:12:20|43068.8|43048.8|43068.8|43048.8|43071.3|43051.3|43068.8|43048.8|1
1730941950000|2024-11-07 01:12:30|43068.3|43048.3|43053.3|43033.3|43068.3|43048.3|43053.3|43033.3|7
1730941960000|2024-11-07 01:12:40|43055.8|43035.8|43051.3|43031.3|43056.3|43036.3|43051.3|43031.3|6
1730941970000|2024-11-07 01:12:50|43048.8|43028.8|43053.8|43033.8|43056.3|43036.3|43048.8|43028.8|3
1730941980000|2024-11-07 01:13:00|43054.3|43034.3|43056.3|43036.3|43058.8|43038.8|43053.8|43033.8|13
1730941990000|2024-11-07 01:13:10|43058.8|43038.8|43061.3|43041.3|43066.3|43046.3|43058.8|43038.8|8
1730942000000|2024-11-07 01:13:20|43063.8|43043.8|43061.3|43041.3|43068.8|43048.8|43061.3|43041.3|12
1730942010000|2024-11-07 01:13:30|43063.8|43043.8|43058.8|43038.8|43066.3|43046.3|43056.3|43036.3|6
1730942020000|2024-11-07 01:13:40|43056.3|43036.3|43071.3|43051.3|43075.8|43055.8|43056.3|43036.3|31
1730942030000|2024-11-07 01:13:50|43070.8|43050.8|43071.3|43051.3|43073.8|43053.8|43068.8|43048.8|5
1730942040000|2024-11-07 01:14:00|43071.8|43051.8|43071.3|43051.3|43073.8|43053.8|43070.8|43050.8|10
1730942050000|2024-11-07 01:14:10|43068.8|43048.8|43071.8|43051.8|43071.8|43051.8|43063.8|43043.8|10
1730942060000|2024-11-07 01:14:20|43071.3|43051.3|43076.3|43056.3|43076.3|43056.3|43071.3|43051.3|2
1730942070000|2024-11-07 01:14:30|43073.8|43053.8|43073.3|43053.3|43076.3|43056.3|43068.8|43048.8|11
1730942080000|2024-11-07 01:14:40|43071.3|43051.3|43066.8|43046.8|43073.8|43053.8|43065.8|43045.8|11
1730942090000|2024-11-07 01:14:50|43068.8|43048.8|43061.3|43041.3|43068.8|43048.8|43061.3|43041.3|9
1730942100000|2024-11-07 01:15:00|43058.8|43038.8|43066.3|43046.3|43068.8|43048.8|43058.8|43038.8|18
1730942110000|2024-11-07 01:15:10|43064.4|43044.4|43061.3|43041.3|43068.8|43048.8|43061.3|43041.3|4
1730942120000|2024-11-07 01:15:20|43056.3|43036.3|43031.9|43011.9|43056.3|43036.3|43028.3|43008.3|34
1730942130000|2024-11-07 01:15:30|43034.4|43014.4|43025.8|43005.8|43034.4|43014.4|43023.8|43003.8|15
1730942140000|2024-11-07 01:15:40|43023.8|43003.8|43021.3|43001.3|43036.3|43016.3|43021.3|43001.3|21
1730942150000|2024-11-07 01:15:50|43020.8|43000.8|43011.3|42991.3|43020.8|43000.8|43008.3|42988.3|21
1730942160000|2024-11-07 01:16:00|43010.8|42990.8|43016.3|42996.3|43025.8|43005.8|43010.8|42990.8|33
1730942170000|2024-11-07 01:16:10|43015.8|42995.8|42980.2|42960.2|43015.8|42995.8|42973.3|42953.3|37
1730942180000|2024-11-07 01:16:20|42982.7|42962.7|42980.8|42960.8|42982.7|42962.7|42975.2|42955.2|15
1730942190000|2024-11-07 01:16:30|42980.2|42960.2|42992.7|42972.7|42992.7|42972.7|42977.7|42957.7|18
1730942200000|2024-11-07 01:16:40|42992.2|42972.2|42995.2|42975.2|42997.7|42977.7|42987.7|42967.7|4
1730942210000|2024-11-07 01:16:50|42994.7|42974.7|42990.2|42970.2|42995.2|42975.2|42989.7|42969.7|12
1730942220000|2024-11-07 01:17:00|42989.7|42969.7|42987.7|42967.7|42992.7|42972.7|42985.2|42965.2|11
1730942230000|2024-11-07 01:17:10|42988.3|42968.3|43004.2|42984.2|43010.2|42990.2|42988.3|42968.3|23
1730942240000|2024-11-07 01:17:20|43003.6|42983.6|42997.2|42977.2|43004.2|42984.2|42996.7|42976.7|3
1730942250000|2024-11-07 01:17:30|42999.7|42979.7|43004.7|42984.7|43007.2|42987.2|42994.7|42974.7|11
1730942260000|2024-11-07 01:17:40|43005.2|42985.2|43007.2|42987.2|43007.2|42987.2|43002.2|42982.2|1
1730942270000|2024-11-07 01:17:50|43004.7|42984.7|43012.7|42992.7|43012.7|42992.7|43004.7|42984.7|4
1730942280000|2024-11-07 01:18:00|43010.2|42990.2|43006.7|42986.7|43015.8|42995.8|43005.2|42985.2|5
1730942290000|2024-11-07 01:18:10|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43000.8|42980.8|1
1730942300000|2024-11-07 01:18:20|43002.7|42982.7|43005.2|42985.2|43005.2|42985.2|43002.7|42982.7|6
1730942310000|2024-11-07 01:18:30|43004.7|42984.7|43027.7|43007.7|43027.7|43007.7|43002.7|42982.7|13
1730942320000|2024-11-07 01:18:40|43025.2|43005.2|43017.7|42997.7|43025.2|43005.2|43012.7|42992.7|7
1730942330000|2024-11-07 01:18:50|43017.2|42997.2|42985.2|42965.2|43017.7|42997.7|42985.2|42965.2|13
1730942340000|2024-11-07 01:19:00|42982.7|42962.7|42977.2|42957.2|42982.7|42962.7|42975.2|42955.2|8
1730942350000|2024-11-07 01:19:10|42977.7|42957.7|42982.2|42962.2|42987.7|42967.7|42977.7|42957.7|9
1730942360000|2024-11-07 01:19:20|42981.7|42961.7|42985.2|42965.2|42985.2|42965.2|42978.3|42958.3|14
1730942370000|2024-11-07 01:19:30|42984.7|42964.7|42982.7|42962.7|42988.3|42968.3|42982.7|42962.7|2
1730942380000|2024-11-07 01:19:40|42983.3|42963.3|42993.3|42973.3|42995.8|42975.8|42982.7|42962.7|6
1730942390000|2024-11-07 01:19:50|42995.8|42975.8|42995.8|42975.8|43000.8|42980.8|42992.7|42972.7|7
1730942400000|2024-11-07 01:20:00|42997.7|42977.7|43000.2|42980.2|43002.7|42982.7|42992.7|42972.7|21
1730942410000|2024-11-07 01:20:10|42997.7|42977.7|42994.7|42974.7|43002.7|42982.7|42990.2|42970.2|14
1730942420000|2024-11-07 01:20:20|42993.3|42973.3|42989.7|42969.7|42997.7|42977.7|42989.7|42969.7|6
1730942430000|2024-11-07 01:20:30|42987.2|42967.2|42984.7|42964.7|42992.7|42972.7|42982.2|42962.2|33
1730942440000|2024-11-07 01:20:40|42987.2|42967.2|42994.7|42974.7|42997.2|42977.2|42984.7|42964.7|19
1730942450000|2024-11-07 01:20:50|42994.2|42974.2|42994.7|42974.7|42999.7|42979.7|42989.7|42969.7|8
1730942460000|2024-11-07 01:21:00|42997.2|42977.2|43002.2|42982.2|43004.7|42984.7|42997.2|42977.2|3
1730942470000|2024-11-07 01:21:10|42999.7|42979.7|43004.7|42984.7|43004.7|42984.7|42999.7|42979.7|5
1730942480000|2024-11-07 01:21:20|43007.2|42987.2|43009.7|42989.7|43012.2|42992.2|43007.2|42987.2|12
1730942490000|2024-11-07 01:21:30|43007.2|42987.2|43011.7|42991.7|43014.7|42994.7|43006.7|42986.7|15
1730942500000|2024-11-07 01:21:40|43010.2|42990.2|43034.7|43014.7|43034.7|43014.7|43009.7|42989.7|27
1730942510000|2024-11-07 01:21:50|43034.2|43014.2|43039.7|43019.7|43042.2|43022.2|43032.8|43012.8|17
1730942520000|2024-11-07 01:22:00|43042.2|43022.2|43037.2|43017.2|43047.2|43027.2|43037.2|43017.2|19
1730942530000|2024-11-07 01:22:10|43039.7|43019.7|43039.7|43019.7|43042.2|43022.2|43037.2|43017.2|11
1730942540000|2024-11-07 01:22:20|43042.2|43022.2|43044.7|43024.7|43044.7|43024.7|43039.7|43019.7|14
1730942550000|2024-11-07 01:22:30|43047.2|43027.2|43049.7|43029.7|43052.2|43032.2|43044.7|43024.7|13
1730942560000|2024-11-07 01:22:40|43047.8|43027.8|43044.7|43024.7|43052.2|43032.2|43044.7|43024.7|20
1730942570000|2024-11-07 01:22:50|43047.2|43027.2|43042.2|43022.2|43049.7|43029.7|43040.3|43020.3|13
1730942580000|2024-11-07 01:23:00|43039.7|43019.7|43047.2|43027.2|43047.2|43027.2|43037.2|43017.2|20
1730942590000|2024-11-07 01:23:10|43046.7|43026.7|43053.3|43033.3|43053.3|43033.3|43044.7|43024.7|12
1730942600000|2024-11-07 01:23:20|43052.8|43032.8|43047.2|43027.2|43055.3|43035.3|43047.2|43027.2|5
1730942610000|2024-11-07 01:23:30|43049.7|43029.7|43052.2|43032.2|43054.7|43034.7|43049.2|43029.2|5
1730942620000|2024-11-07 01:23:40|43050.3|43030.3|43047.2|43027.2|43054.7|43034.7|43044.7|43024.7|15
1730942630000|2024-11-07 01:23:50|43046.7|43026.7|43054.2|43034.2|43054.7|43034.7|43046.7|43026.7|19
1730942640000|2024-11-07 01:24:00|43052.2|43032.2|43050.3|43030.3|43057.2|43037.2|43049.7|43029.7|17
1730942650000|2024-11-07 01:24:10|43052.2|43032.2|43052.2|43032.2|43052.2|43032.2|43046.7|43026.7|5
1730942660000|2024-11-07 01:24:20|43052.8|43032.8|43049.2|43029.2|43054.7|43034.7|43047.2|43027.2|8
1730942670000|2024-11-07 01:24:30|43049.7|43029.7|43059.7|43039.7|43059.7|43039.7|43049.7|43029.7|10
1730942680000|2024-11-07 01:24:40|43057.8|43037.8|43059.7|43039.7|43059.7|43039.7|43054.7|43034.7|3
1730942690000|2024-11-07 01:24:50|43062.2|43042.2|43062.2|43042.2|43064.7|43044.7|43062.2|43042.2|8
1730942700000|2024-11-07 01:25:00|43064.7|43044.7|43069.7|43049.7|43072.2|43052.2|43064.7|43044.7|15
1730942710000|2024-11-07 01:25:10|43070.3|43050.3|43079.2|43059.2|43079.2|43059.2|43069.7|43049.7|35
1730942720000|2024-11-07 01:25:20|43077.2|43057.2|43069.7|43049.7|43080.3|43060.3|43067.2|43047.2|46
1730942730000|2024-11-07 01:25:30|43067.2|43047.2|43072.8|43052.8|43072.8|43052.8|43065.3|43045.3|37
1730942740000|2024-11-07 01:25:40|43072.2|43052.2|43079.7|43059.7|43087.2|43067.2|43072.2|43052.2|14
1730942750000|2024-11-07 01:25:50|43081.7|43061.7|43092.2|43072.2|43092.2|43072.2|43081.7|43061.7|12
1730942760000|2024-11-07 01:26:00|43089.7|43069.7|43082.2|43062.2|43089.7|43069.7|43079.7|43059.7|16
1730942770000|2024-11-07 01:26:10|43081.7|43061.7|43082.2|43062.2|43084.7|43064.7|43077.2|43057.2|20
1730942780000|2024-11-07 01:26:20|43081.7|43061.7|43082.2|43062.2|43082.2|43062.2|43077.2|43057.2|9
1730942790000|2024-11-07 01:26:30|43081.7|43061.7|43082.2|43062.2|43089.7|43069.7|43080.3|43060.3|22
1730942800000|2024-11-07 01:26:40|43081.7|43061.7|43084.7|43064.7|43084.7|43064.7|43077.2|43057.2|16
1730942810000|2024-11-07 01:26:50|43087.2|43067.2|43074.7|43054.7|43087.2|43067.2|43074.7|43054.7|8
1730942820000|2024-11-07 01:27:00|43074.2|43054.2|43057.2|43037.2|43074.2|43054.2|43057.2|43037.2|12
1730942830000|2024-11-07 01:27:10|43054.7|43034.7|43057.2|43037.2|43057.2|43037.2|43047.2|43027.2|23
1730942840000|2024-11-07 01:27:20|43057.8|43037.8|43057.2|43037.2|43064.2|43044.2|43054.7|43034.7|8
1730942850000|2024-11-07 01:27:30|43055.3|43035.3|43062.2|43042.2|43062.2|43042.2|43055.3|43035.3|8
1730942860000|2024-11-07 01:27:40|43060.3|43040.3|43064.7|43044.7|43064.7|43044.7|43059.7|43039.7|7
1730942870000|2024-11-07 01:27:50|43062.2|43042.2|43077.2|43057.2|43077.2|43057.2|43059.7|43039.7|23
1730942880000|2024-11-07 01:28:00|43079.7|43059.7|43077.2|43057.2|43079.7|43059.7|43074.7|43054.7|13
1730942890000|2024-11-07 01:28:10|43077.8|43057.8|43074.7|43054.7|43082.2|43062.2|43074.7|43054.7|7
1730942900000|2024-11-07 01:28:20|43072.8|43052.8|43087.2|43067.2|43087.2|43067.2|43067.2|43047.2|50
1730942910000|2024-11-07 01:28:30|43094.7|43074.7|43087.2|43067.2|43097.2|43077.2|43087.2|43067.2|18
1730942920000|2024-11-07 01:28:40|43084.7|43064.7|43072.2|43052.2|43084.7|43064.7|43072.2|43052.2|5
1730942930000|2024-11-07 01:28:50|43069.7|43049.7|43059.7|43039.7|43072.2|43052.2|43059.7|43039.7|7
1730942940000|2024-11-07 01:29:00|43060.8|43040.8|43079.7|43059.7|43079.7|43059.7|43060.8|43040.8|11
1730942950000|2024-11-07 01:29:10|43082.2|43062.2|43077.2|43057.2|43082.2|43062.2|43077.2|43057.2|6
1730942960000|2024-11-07 01:29:20|43079.7|43059.7|43079.7|43059.7|43082.2|43062.2|43077.2|43057.2|1
1730942970000|2024-11-07 01:29:30|43080.3|43060.3|43077.2|43057.2|43082.2|43062.2|43077.2|43057.2|2
1730942980000|2024-11-07 01:29:40|43076.7|43056.7|43072.2|43052.2|43077.2|43057.2|43069.7|43049.7|0
1730942990000|2024-11-07 01:29:50|43074.7|43054.7|43072.2|43052.2|43077.2|43057.2|43069.7|43049.7|11
1730943000000|2024-11-07 01:30:00|43077.2|43057.2|43074.7|43054.7|43077.2|43057.2|43064.7|43044.7|24
1730943010000|2024-11-07 01:30:10|43077.2|43057.2|43072.2|43052.2|43077.2|43057.2|43066.7|43046.7|14
1730943020000|2024-11-07 01:30:20|43072.8|43052.8|43067.2|43047.2|43074.7|43054.7|43067.2|43047.2|7
1730943030000|2024-11-07 01:30:30|43068.3|43048.3|43077.2|43057.2|43081.7|43061.7|43068.3|43048.3|9
1730943040000|2024-11-07 01:30:40|43077.8|43057.8|43087.2|43067.2|43087.8|43067.8|43077.2|43057.2|12
1730943050000|2024-11-07 01:30:50|43084.7|43064.7|43072.2|43052.2|43084.7|43064.7|43072.2|43052.2|4
1730943060000|2024-11-07 01:31:00|43070.3|43050.3|43074.7|43054.7|43074.7|43054.7|43062.2|43042.2|20
1730943070000|2024-11-07 01:31:10|43077.2|43057.2|43087.2|43067.2|43095.3|43075.3|43077.2|43057.2|13
1730943080000|2024-11-07 01:31:20|43086.2|43066.2|43082.2|43062.2|43086.7|43066.7|43074.2|43054.2|8
1730943090000|2024-11-07 01:31:30|43083.3|43063.3|43087.2|43067.2|43087.2|43067.2|43083.3|43063.3|4
1730943100000|2024-11-07 01:31:40|43089.7|43069.7|43087.2|43067.2|43089.7|43069.7|43087.2|43067.2|1
1730943110000|2024-11-07 01:31:50|43089.2|43069.2|43092.8|43072.8|43097.2|43077.2|43087.2|43067.2|4
1730943120000|2024-11-07 01:32:00|43094.7|43074.7|43092.2|43072.2|43097.2|43077.2|43087.2|43067.2|10
1730943130000|2024-11-07 01:32:10|43092.8|43072.8|43089.7|43069.7|43094.7|43074.7|43087.2|43067.2|5
1730943140000|2024-11-07 01:32:20|43092.2|43072.2|43094.7|43074.7|43094.7|43074.7|43087.2|43067.2|6
1730943150000|2024-11-07 01:32:30|43092.8|43072.8|43090.3|43070.3|43096.7|43076.7|43090.3|43070.3|10
1730943160000|2024-11-07 01:32:40|43089.7|43069.7|43084.8|43064.8|43092.2|43072.2|43079.7|43059.7|5
1730943170000|2024-11-07 01:32:50|43085.3|43065.3|43087.3|43067.3|43092.3|43072.3|43084.8|43064.8|2
1730943180000|2024-11-07 01:33:00|43087.8|43067.8|43067.3|43047.3|43089.8|43069.8|43067.3|43047.3|17
1730943190000|2024-11-07 01:33:10|43064.8|43044.8|43052.3|43032.3|43064.8|43044.8|43050.3|43030.3|5
1730943200000|2024-11-07 01:33:20|43054.8|43034.8|43042.8|43022.8|43054.8|43034.8|43042.3|43022.3|10
1730943210000|2024-11-07 01:33:30|43045.3|43025.3|43060.3|43040.3|43060.3|43040.3|43042.8|43022.8|6
1730943220000|2024-11-07 01:33:40|43065.3|43045.3|43081.7|43061.7|43081.7|43061.7|43064.8|43044.8|11
1730943230000|2024-11-07 01:33:50|43087.3|43067.3|43092.3|43072.3|43092.3|43072.3|43087.3|43067.3|10
1730943240000|2024-11-07 01:34:00|43089.8|43069.8|43082.3|43062.3|43092.3|43072.3|43082.3|43062.3|9
1730943250000|2024-11-07 01:34:10|43079.8|43059.8|43074.8|43054.8|43081.7|43061.7|43074.8|43054.8|6
1730943260000|2024-11-07 01:34:20|43077.3|43057.3|43069.8|43049.8|43077.3|43057.3|43067.3|43047.3|3
1730943270000|2024-11-07 01:34:30|43067.3|43047.3|43059.8|43039.8|43072.3|43052.3|43059.8|43039.8|7
1730943280000|2024-11-07 01:34:40|43062.3|43042.3|43083.1|43063.1|43083.1|43063.1|43062.3|43042.3|26
1730943290000|2024-11-07 01:34:50|43081.2|43061.2|43069.8|43049.8|43082.3|43062.3|43069.8|43049.8|12
1730943300000|2024-11-07 01:35:00|43069.2|43049.2|43047.3|43027.3|43069.2|43049.2|43047.3|43027.3|15
1730943310000|2024-11-07 01:35:10|43047.8|43027.8|43051.7|43031.7|43062.3|43042.3|43047.8|43027.8|7
1730943320000|2024-11-07 01:35:20|43052.3|43032.3|43047.3|43027.3|43054.8|43034.8|43047.3|43027.3|1
1730943330000|2024-11-07 01:35:30|43044.8|43024.8|43047.3|43027.3|43052.3|43032.3|43044.8|43024.8|4
1730943340000|2024-11-07 01:35:40|43046.7|43026.7|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|1
1730943350000|2024-11-07 01:35:50|43049.8|43029.8|43067.3|43047.3|43072.3|43052.3|43049.8|43029.8|7
1730943360000|2024-11-07 01:36:00|43066.7|43046.7|43069.8|43049.8|43069.8|43049.8|43059.8|43039.8|1
1730943370000|2024-11-07 01:36:10|43067.3|43047.3|43069.8|43049.8|43076.7|43056.7|43067.3|43047.3|1
1730943380000|2024-11-07 01:36:20|43070.3|43050.3|43077.3|43057.3|43077.3|43057.3|43069.8|43049.8|6
1730943390000|2024-11-07 01:36:30|43079.8|43059.8|43092.3|43072.3|43092.3|43072.3|43079.8|43059.8|7
1730943400000|2024-11-07 01:36:40|43094.2|43074.2|43117.3|43097.3|43117.3|43097.3|43094.2|43074.2|12
1730943410000|2024-11-07 01:36:50|43119.8|43099.8|43116.7|43096.7|43119.8|43099.8|43115.3|43095.3|9
1730943420000|2024-11-07 01:37:00|43117.3|43097.3|43122.3|43102.3|43122.3|43102.3|43114.8|43094.8|8
1730943430000|2024-11-07 01:37:10|43122.8|43102.8|43122.3|43102.3|43126.7|43106.7|43119.2|43099.2|6
1730943440000|2024-11-07 01:37:20|43121.7|43101.7|43122.3|43102.3|43124.2|43104.2|43117.8|43097.8|15
1730943450000|2024-11-07 01:37:30|43122.8|43102.8|43129.8|43109.8|43132.3|43112.3|43122.8|43102.8|4
1730943460000|2024-11-07 01:37:40|43127.8|43107.8|43137.3|43117.3|43137.3|43117.3|43124.8|43104.8|9
1730943470000|2024-11-07 01:37:50|43142.3|43122.3|43147.3|43127.3|43147.3|43127.3|43142.3|43122.3|8
1730943480000|2024-11-07 01:38:00|43145.3|43125.3|43129.8|43109.8|43145.3|43125.3|43129.8|43109.8|12
1730943490000|2024-11-07 01:38:10|43130.3|43110.3|43137.3|43117.3|43140.3|43120.3|43130.3|43110.3|4
1730943500000|2024-11-07 01:38:20|43136.7|43116.7|43139.8|43119.8|43140.3|43120.3|43134.8|43114.8|6
1730943510000|2024-11-07 01:38:30|43139.2|43119.2|43129.8|43109.8|43139.8|43119.8|43129.8|43109.8|4
1730943520000|2024-11-07 01:38:40|43130.3|43110.3|43132.3|43112.3|43134.8|43114.8|43129.2|43109.2|9
1730943530000|2024-11-07 01:38:50|43129.8|43109.8|43127.3|43107.3|43131.7|43111.7|43124.8|43104.8|2
1730943540000|2024-11-07 01:39:00|43124.8|43104.8|43117.3|43097.3|43129.8|43109.8|43116.7|43096.7|11
1730943550000|2024-11-07 01:39:10|43116.7|43096.7|43109.2|43089.2|43119.8|43099.8|43109.2|43089.2|11
1730943560000|2024-11-07 01:39:20|43109.8|43089.8|43112.3|43092.3|43112.3|43092.3|43104.8|43084.8|5
1730943570000|2024-11-07 01:39:30|43112.8|43092.8|43112.3|43092.3|43115.3|43095.3|43109.8|43089.8|4
1730943580000|2024-11-07 01:39:40|43112.8|43092.8|43124.8|43104.8|43124.8|43104.8|43112.8|43092.8|0
1730943590000|2024-11-07 01:39:50|43127.3|43107.3|43117.3|43097.3|43127.3|43107.3|43117.3|43097.3|11
1730943600000|2024-11-07 01:40:00|43116.7|43096.7|43119.8|43099.8|43119.8|43099.8|43114.8|43094.8|7
1730943610000|2024-11-07 01:40:10|43120.3|43100.3|43119.2|43099.2|43122.3|43102.3|43117.8|43097.8|11
1730943620000|2024-11-07 01:40:20|43117.3|43097.3|43104.8|43084.8|43117.3|43097.3|43102.8|43082.8|8
1730943630000|2024-11-07 01:40:30|43104.2|43084.2|43109.8|43089.8|43109.8|43089.8|43100.3|43080.3|3
1730943640000|2024-11-07 01:40:40|43112.3|43092.3|43117.3|43097.3|43117.3|43097.3|43112.3|43092.3|9
1730943650000|2024-11-07 01:40:50|43114.8|43094.8|43112.3|43092.3|43119.8|43099.8|43112.3|43092.3|1
1730943660000|2024-11-07 01:41:00|43114.8|43094.8|43127.3|43107.3|43132.3|43112.3|43114.8|43094.8|17
1730943670000|2024-11-07 01:41:10|43126.7|43106.7|43124.8|43104.8|43134.2|43114.2|43124.8|43104.8|7
1730943680000|2024-11-07 01:41:20|43127.3|43107.3|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|1
1730943690000|2024-11-07 01:41:30|43119.8|43099.8|43129.8|43109.8|43129.8|43109.8|43117.3|43097.3|9
1730943700000|2024-11-07 01:41:40|43127.8|43107.8|43127.3|43107.3|43129.8|43109.8|43124.8|43104.8|7
1730943710000|2024-11-07 01:41:50|43127.8|43107.8|43132.3|43112.3|43132.3|43112.3|43127.3|43107.3|3
1730943720000|2024-11-07 01:42:00|43132.8|43112.8|43129.8|43109.8|43134.8|43114.8|43125.3|43105.3|12
1730943730000|2024-11-07 01:42:10|43129.2|43109.2|43119.8|43099.8|43129.2|43109.2|43117.3|43097.3|4
1730943740000|2024-11-07 01:42:20|43120.3|43100.3|43124.8|43104.8|43124.8|43104.8|43120.3|43100.3|2
1730943750000|2024-11-07 01:42:30|43125.3|43105.3|43122.3|43102.3|43127.3|43107.3|43119.8|43099.8|5
1730943760000|2024-11-07 01:42:40|43119.8|43099.8|43124.8|43104.8|43124.8|43104.8|43119.8|43099.8|1
1730943770000|2024-11-07 01:42:50|43122.8|43102.8|43129.8|43109.8|43132.3|43112.3|43120.3|43100.3|5
1730943780000|2024-11-07 01:43:00|43132.3|43112.3|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|3
1730943790000|2024-11-07 01:43:10|43130.3|43110.3|43132.3|43112.3|43135.3|43115.3|43127.3|43107.3|9
1730943800000|2024-11-07 01:43:20|43134.8|43114.8|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|3
1730943810000|2024-11-07 01:43:30|43131.7|43111.7|43122.8|43102.8|43131.7|43111.7|43122.8|43102.8|3
1730943820000|2024-11-07 01:43:40|43124.2|43104.2|43125.3|43105.3|43127.3|43107.3|43122.3|43102.3|1
1730943830000|2024-11-07 01:43:50|43127.3|43107.3|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|3
1730943840000|2024-11-07 01:44:00|43124.3|43104.3|43124.8|43104.8|43127.3|43107.3|43119.8|43099.8|10
1730943850000|2024-11-07 01:44:10|43124.3|43104.3|43129.8|43109.8|43129.8|43109.8|43119.8|43099.8|4
1730943860000|2024-11-07 01:44:20|43130.3|43110.3|43134.8|43114.8|43134.8|43114.8|43127.3|43107.3|7
1730943870000|2024-11-07 01:44:30|43137.3|43117.3|43142.3|43122.3|43142.3|43122.3|43134.8|43114.8|1
1730943880000|2024-11-07 01:44:40|43146.2|43126.2|43157.3|43137.3|43157.3|43137.3|43146.2|43126.2|14
1730943890000|2024-11-07 01:44:50|43159.8|43139.8|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|8
1730943900000|2024-11-07 01:45:00|43159.3|43139.3|43171.8|43151.8|43172.3|43152.3|43155.3|43135.3|33
1730943910000|2024-11-07 01:45:10|43169.8|43149.8|43172.3|43152.3|43172.3|43152.3|43169.8|43149.8|10
1730943920000|2024-11-07 01:45:20|43176.8|43156.8|43182.3|43162.3|43182.3|43162.3|43172.3|43152.3|13
1730943930000|2024-11-07 01:45:30|43184.8|43164.8|43179.8|43159.8|43187.3|43167.3|43179.8|43159.8|7
1730943940000|2024-11-07 01:45:40|43181.8|43161.8|43180.3|43160.3|43184.8|43164.8|43174.8|43154.8|19
1730943950000|2024-11-07 01:45:50|43180.9|43160.9|43199.8|43179.8|43202.3|43182.3|43180.9|43160.9|20
1730943960000|2024-11-07 01:46:00|43202.3|43182.3|43192.3|43172.3|43202.3|43182.3|43191.8|43171.8|17
1730943970000|2024-11-07 01:46:10|43194.8|43174.8|43202.3|43182.3|43202.3|43182.3|43194.8|43174.8|28
1730943980000|2024-11-07 01:46:20|43200.3|43180.3|43207.3|43187.3|43209.8|43189.8|43197.3|43177.3|14
1730943990000|2024-11-07 01:46:30|43209.8|43189.8|43209.8|43189.8|43212.3|43192.3|43205.3|43185.3|14
1730944000000|2024-11-07 01:46:40|43207.3|43187.3|43204.8|43184.8|43209.8|43189.8|43204.8|43184.8|14
1730944010000|2024-11-07 01:46:50|43206.8|43186.8|43219.8|43199.8|43219.8|43199.8|43204.8|43184.8|15
1730944020000|2024-11-07 01:47:00|43217.8|43197.8|43222.3|43202.3|43224.8|43204.8|43217.3|43197.3|22
1730944030000|2024-11-07 01:47:10|43219.3|43199.3|43219.8|43199.8|43222.3|43202.3|43219.3|43199.3|13
1730944040000|2024-11-07 01:47:20|43220.3|43200.3|43217.3|43197.3|43222.8|43202.8|43217.3|43197.3|6
1730944050000|2024-11-07 01:47:30|43215.3|43195.3|43217.3|43197.3|43219.8|43199.8|43214.8|43194.8|5
1730944060000|2024-11-07 01:47:40|43219.8|43199.8|43217.3|43197.3|43219.8|43199.8|43214.8|43194.8|29
1730944070000|2024-11-07 01:47:50|43214.8|43194.8|43224.8|43204.8|43227.3|43207.3|43214.8|43194.8|9
1730944080000|2024-11-07 01:48:00|43222.8|43202.8|43227.8|43207.8|43227.8|43207.8|43222.8|43202.8|12
1730944090000|2024-11-07 01:48:10|43227.3|43207.3|43222.8|43202.8|43227.3|43207.3|43222.8|43202.8|16
1730944100000|2024-11-07 01:48:20|43222.3|43202.3|43219.8|43199.8|43222.3|43202.3|43217.3|43197.3|12
1730944110000|2024-11-07 01:48:30|43217.9|43197.9|43225.4|43205.4|43225.4|43205.4|43217.9|43197.9|8
1730944120000|2024-11-07 01:48:40|43223.4|43203.4|43230.4|43210.4|43230.4|43210.4|43222.9|43202.9|13
1730944130000|2024-11-07 01:48:50|43232.3|43212.3|43230.4|43210.4|43234.8|43214.8|43230.4|43210.4|9
1730944140000|2024-11-07 01:49:00|43229.8|43209.8|43235.4|43215.4|43235.9|43215.9|43226.4|43206.4|28
1730944150000|2024-11-07 01:49:10|43232.9|43212.9|43235.9|43215.9|43235.9|43215.9|43230.4|43210.4|13
1730944160000|2024-11-07 01:49:20|43235.4|43215.4|43238.4|43218.4|43240.4|43220.4|43235.4|43215.4|4
1730944170000|2024-11-07 01:49:30|43239.8|43219.8|43240.4|43220.4|43242.9|43222.9|43235.4|43215.4|9
1730944180000|2024-11-07 01:49:40|43239.8|43219.8|43242.9|43222.9|43245.4|43225.4|43237.9|43217.9|12
1730944190000|2024-11-07 01:49:50|43245.4|43225.4|43245.4|43225.4|43245.9|43225.9|43244.8|43224.8|14
1730944200000|2024-11-07 01:50:00|43245.9|43225.9|43237.9|43217.9|43245.9|43225.9|43235.4|43215.4|36
1730944210000|2024-11-07 01:50:10|43237.3|43217.3|43240.4|43220.4|43242.9|43222.9|43234.8|43214.8|7
1730944220000|2024-11-07 01:50:20|43239.8|43219.8|43240.4|43220.4|43242.9|43222.9|43237.9|43217.9|25
1730944230000|2024-11-07 01:50:30|43244.8|43224.8|43235.4|43215.4|43244.8|43224.8|43235.4|43215.4|12
1730944240000|2024-11-07 01:50:40|43233.4|43213.4|43237.9|43217.9|43240.4|43220.4|43232.9|43212.9|14
1730944250000|2024-11-07 01:50:50|43237.3|43217.3|43230.4|43210.4|43240.4|43220.4|43230.4|43210.4|17
1730944260000|2024-11-07 01:51:00|43231.4|43211.4|43237.9|43217.9|43240.4|43220.4|43231.4|43211.4|21
1730944270000|2024-11-07 01:51:10|43235.4|43215.4|43234.8|43214.8|43235.4|43215.4|43230.4|43210.4|18
1730944280000|2024-11-07 01:51:20|43232.9|43212.9|43240.4|43220.4|43240.4|43220.4|43232.9|43212.9|4
1730944290000|2024-11-07 01:51:30|43242.9|43222.9|43243.9|43223.9|43246.4|43226.4|43242.9|43222.9|4
1730944300000|2024-11-07 01:51:40|43243.4|43223.4|43232.3|43212.3|43243.4|43223.4|43231.8|43211.8|9
1730944310000|2024-11-07 01:51:50|43234.3|43214.3|43234.8|43214.8|43239.8|43219.8|43232.9|43212.9|42
1730944320000|2024-11-07 01:52:00|43235.4|43215.4|43237.3|43217.3|43239.8|43219.8|43234.8|43214.8|9
1730944330000|2024-11-07 01:52:10|43239.8|43219.8|43240.4|43220.4|43242.3|43222.3|43237.3|43217.3|15
1730944340000|2024-11-07 01:52:20|43239.8|43219.8|43237.3|43217.3|43242.3|43222.3|43234.8|43214.8|9
1730944350000|2024-11-07 01:52:30|43234.8|43214.8|43237.3|43217.3|43237.3|43217.3|43232.9|43212.9|9
1730944360000|2024-11-07 01:52:40|43236.8|43216.8|43242.3|43222.3|43247.3|43227.3|43234.8|43214.8|9
1730944370000|2024-11-07 01:52:50|43241.8|43221.8|43235.4|43215.4|43242.3|43222.3|43235.4|43215.4|14
1730944380000|2024-11-07 01:53:00|43232.9|43212.9|43245.4|43225.4|43248.4|43228.4|43232.9|43212.9|17
1730944390000|2024-11-07 01:53:10|43245.9|43225.9|43247.3|43227.3|43249.8|43229.8|43242.9|43222.9|6
1730944400000|2024-11-07 01:53:20|43247.9|43227.9|43239.8|43219.8|43249.3|43229.3|43239.8|43219.8|9
1730944410000|2024-11-07 01:53:30|43239.3|43219.3|43232.3|43212.3|43239.8|43219.8|43232.3|43212.3|8
1730944420000|2024-11-07 01:53:40|43234.8|43214.8|43240.4|43220.4|43244.8|43224.8|43234.8|43214.8|41
1730944430000|2024-11-07 01:53:50|43239.8|43219.8|43234.8|43214.8|43239.8|43219.8|43232.3|43212.3|6
1730944440000|2024-11-07 01:54:00|43235.4|43215.4|43224.3|43204.3|43235.4|43215.4|43220.4|43200.4|24
1730944450000|2024-11-07 01:54:10|43223.7|43203.7|43214.3|43194.3|43223.7|43203.7|43211.2|43191.2|12
1730944460000|2024-11-07 01:54:20|43211.8|43191.8|43223.2|43203.2|43224.3|43204.3|43209.8|43189.8|19
1730944470000|2024-11-07 01:54:30|43224.3|43204.3|43224.3|43204.3|43227.3|43207.3|43221.8|43201.8|6
1730944480000|2024-11-07 01:54:40|43226.8|43206.8|43221.8|43201.8|43229.3|43209.3|43221.8|43201.8|10
1730944490000|2024-11-07 01:54:50|43221.3|43201.3|43206.8|43186.8|43221.3|43201.3|43206.3|43186.3|11
1730944500000|2024-11-07 01:55:00|43204.3|43184.3|43216.3|43196.3|43216.3|43196.3|43204.3|43184.3|27
1730944510000|2024-11-07 01:55:10|43217.3|43197.3|43231.3|43211.3|43231.3|43211.3|43217.3|43197.3|4
1730944520000|2024-11-07 01:55:20|43231.8|43211.8|43238.8|43218.8|43238.8|43218.8|43231.3|43211.3|5
1730944530000|2024-11-07 01:55:30|43241.3|43221.3|43241.3|43221.3|43246.3|43226.3|43238.8|43218.8|12
1730944540000|2024-11-07 01:55:40|43246.3|43226.3|43246.3|43226.3|43248.8|43228.8|43246.3|43226.3|11
1730944550000|2024-11-07 01:55:50|43246.8|43226.8|43251.3|43231.3|43251.3|43231.3|43246.3|43226.3|11
1730944560000|2024-11-07 01:56:00|43251.8|43231.8|43246.3|43226.3|43254.3|43234.3|43243.8|43223.8|14
1730944570000|2024-11-07 01:56:10|43243.8|43223.8|43248.8|43228.8|43251.3|43231.3|43241.3|43221.3|34
1730944580000|2024-11-07 01:56:20|43250.7|43230.7|43246.3|43226.3|43251.3|43231.3|43246.3|43226.3|11
1730944590000|2024-11-07 01:56:30|43245.2|43225.2|43236.3|43216.3|43245.2|43225.2|43233.8|43213.8|8
1730944600000|2024-11-07 01:56:40|43233.8|43213.8|43235.7|43215.7|43236.3|43216.3|43233.8|43213.8|15
1730944610000|2024-11-07 01:56:50|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43228.8|43208.8|20
1730944620000|2024-11-07 01:57:00|43236.3|43216.3|43236.3|43216.3|43243.8|43223.8|43236.3|43216.3|30
1730944630000|2024-11-07 01:57:10|43236.8|43216.8|43236.3|43216.3|43238.8|43218.8|43236.3|43216.3|15
1730944640000|2024-11-07 01:57:20|43238.2|43218.2|43238.8|43218.8|43241.3|43221.3|43236.3|43216.3|9
1730944650000|2024-11-07 01:57:30|43238.2|43218.2|43231.3|43211.3|43238.8|43218.8|43231.3|43211.3|5
1730944660000|2024-11-07 01:57:40|43229.3|43209.3|43231.3|43211.3|43231.3|43211.3|43228.8|43208.8|4
1730944670000|2024-11-07 01:57:50|43228.8|43208.8|43233.8|43213.8|43236.3|43216.3|43226.8|43206.8|20
1730944680000|2024-11-07 01:58:00|43236.3|43216.3|43226.8|43206.8|43236.3|43216.3|43226.3|43206.3|12
1730944690000|2024-11-07 01:58:10|43228.8|43208.8|43228.8|43208.8|43231.3|43211.3|43226.3|43206.3|3
1730944700000|2024-11-07 01:58:20|43226.3|43206.3|43231.3|43211.3|43231.3|43211.3|43223.8|43203.8|9
1730944710000|2024-11-07 01:58:30|43228.8|43208.8|43231.3|43211.3|43231.8|43211.8|43226.3|43206.3|13
1730944720000|2024-11-07 01:58:40|43228.8|43208.8|43226.3|43206.3|43228.8|43208.8|43223.8|43203.8|5
1730944730000|2024-11-07 01:58:50|43228.8|43208.8|43233.2|43213.2|43233.2|43213.2|43226.3|43206.3|5
1730944740000|2024-11-07 01:59:00|43236.3|43216.3|43232.7|43212.7|43236.3|43216.3|43230.7|43210.7|34
1730944750000|2024-11-07 01:59:10|43230.7|43210.7|43233.8|43213.8|43233.8|43213.8|43230.7|43210.7|3
1730944760000|2024-11-07 01:59:20|43236.3|43216.3|43233.2|43213.2|43236.3|43216.3|43233.2|43213.2|1
1730944770000|2024-11-07 01:59:30|43233.8|43213.8|43233.2|43213.2|43236.3|43216.3|43230.7|43210.7|3
1730944780000|2024-11-07 01:59:40|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|23
1730944790000|2024-11-07 01:59:50|43235.7|43215.7|43243.2|43223.2|43243.2|43223.2|43235.7|43215.7|22
1730944800000|2024-11-07 02:00:00|43248.2|43228.2|43243.8|43223.8|43251.3|43231.3|43243.8|43223.8|29
1730944810000|2024-11-07 02:00:10|43245.7|43225.7|43251.3|43231.3|43251.3|43231.3|43243.2|43223.2|3
1730944820000|2024-11-07 02:00:20|43251.8|43231.8|43258.8|43238.8|43263.2|43243.2|43251.8|43231.8|22
1730944830000|2024-11-07 02:00:30|43261.3|43241.3|43255.7|43235.7|43261.3|43241.3|43255.7|43235.7|5
1730944840000|2024-11-07 02:00:40|43258.2|43238.2|43258.8|43238.8|43258.8|43238.8|43255.2|43235.2|53
1730944850000|2024-11-07 02:00:50|43259.3|43239.3|43261.8|43241.8|43261.8|43241.8|43259.3|43239.3|4
1730944860000|2024-11-07 02:01:00|43261.3|43241.3|43263.2|43243.2|43264.3|43244.3|43260.7|43240.7|11
1730944870000|2024-11-07 02:01:10|43262.7|43242.7|43256.3|43236.3|43263.2|43243.2|43255.7|43235.7|16
1730944880000|2024-11-07 02:01:20|43258.2|43238.2|43253.2|43233.2|43258.8|43238.8|43253.2|43233.2|2
1730944890000|2024-11-07 02:01:30|43253.8|43233.8|43258.2|43238.2|43258.2|43238.2|43253.2|43233.2|1
1730944900000|2024-11-07 02:01:40|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|12
1730944910000|2024-11-07 02:01:50|43261.3|43241.3|43268.8|43248.8|43268.8|43248.8|43261.3|43241.3|18
1730944920000|2024-11-07 02:02:00|43269.3|43249.3|43270.4|43250.4|43270.4|43250.4|43267.4|43247.4|32
1730944930000|2024-11-07 02:02:10|43269.3|43249.3|43267.4|43247.4|43270.4|43250.4|43267.4|43247.4|10
1730944940000|2024-11-07 02:02:20|43267.9|43247.9|43267.4|43247.4|43267.9|43247.9|43267.4|43247.4|4
1730944950000|2024-11-07 02:02:30|43266.8|43246.8|43259.3|43239.3|43266.8|43246.8|43259.3|43239.3|6
1730944960000|2024-11-07 02:02:40|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43259.3|43239.3|5
1730944970000|2024-11-07 02:02:50|43264.9|43244.9|43267.4|43247.4|43269.9|43249.9|43264.9|43244.9|12
1730944980000|2024-11-07 02:03:00|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|22
1730944990000|2024-11-07 02:03:10|43267.4|43247.4|43267.9|43247.9|43267.9|43247.9|43265.4|43245.4|24
1730945000000|2024-11-07 02:03:20|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43267.4|43247.4|8
1730945010000|2024-11-07 02:03:30|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|34
1730945020000|2024-11-07 02:03:40|43269|43249|43271.5|43251.5|43271.5|43251.5|43268.4|43248.4|6
1730945030000|2024-11-07 02:03:50|||||||||46
1730945040000|2024-11-07 02:04:00|43272.6|43252.6|43279|43259|43282.6|43262.6|43272.6|43252.6|52
1730945050000|2024-11-07 02:04:10|43281.5|43261.5|43286.5|43266.5|43286.5|43266.5|43276.5|43256.5|9
1730945060000|2024-11-07 02:04:20|43287|43267|43294.5|43274.5|43294.5|43274.5|43286.5|43266.5|18
1730945070000|2024-11-07 02:04:30|43295.1|43275.1|43284.9|43264.9|43299.5|43279.5|43284.9|43264.9|103
1730945080000|2024-11-07 02:04:40|43282.4|43262.4|43277.9|43257.9|43282.4|43262.4|43277.9|43257.9|4
1730945090000|2024-11-07 02:04:50|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43279.3|43259.3|9
1730945100000|2024-11-07 02:05:00|43277.9|43257.9|43280.4|43260.4|43285.4|43265.4|43275.4|43255.4|12
1730945110000|2024-11-07 02:05:10|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43282.9|43262.9|4
1730945120000|2024-11-07 02:05:20|43284.9|43264.9|43280.4|43260.4|43284.9|43264.9|43277.9|43257.9|8
1730945130000|2024-11-07 02:05:30|43282.9|43262.9|43277.9|43257.9|43285.4|43265.4|43277.9|43257.9|3
1730945140000|2024-11-07 02:05:40|43280.4|43260.4|43285.4|43265.4|43286.5|43266.5|43280.4|43260.4|6
1730945150000|2024-11-07 02:05:50|43284.9|43264.9|43282.9|43262.9|43285.4|43265.4|43282.9|43262.9|7
1730945160000|2024-11-07 02:06:00|43282.4|43262.4|43280.4|43260.4|43282.4|43262.4|43277.9|43257.9|8
1730945170000|2024-11-07 02:06:10|43278.5|43258.5|43274.9|43254.9|43280.4|43260.4|43274.9|43254.9|5
1730945180000|2024-11-07 02:06:20|43275.4|43255.4|43270.4|43250.4|43275.4|43255.4|43269.9|43249.9|8
1730945190000|2024-11-07 02:06:30|43271|43251|43281|43261|43281|43261|43271|43251|7
1730945200000|2024-11-07 02:06:40|43282.9|43262.9|43292.9|43272.9|43292.9|43272.9|43282.9|43262.9|10
1730945210000|2024-11-07 02:06:50|43292.4|43272.4|43296|43276|43299|43279|43290.4|43270.4|15
1730945220000|2024-11-07 02:07:00|43298.5|43278.5|43287.9|43267.9|43298.5|43278.5|43285.4|43265.4|13
1730945230000|2024-11-07 02:07:10|43286|43266|43287.9|43267.9|43289.9|43269.9|43282.9|43262.9|4
1730945240000|2024-11-07 02:07:20|43288.5|43268.5|43287.4|43267.4|43288.5|43268.5|43282.9|43262.9|7
1730945250000|2024-11-07 02:07:30|43289.9|43269.9|43290.4|43270.4|43292.9|43272.9|43287.9|43267.9|5
1730945260000|2024-11-07 02:07:40|43288.5|43268.5|43293.5|43273.5|43294|43274|43286.5|43266.5|7
1730945270000|2024-11-07 02:07:50|43294|43274|43285.4|43265.4|43294|43274|43285.4|43265.4|5
1730945280000|2024-11-07 02:08:00|43287.9|43267.9|43295.4|43275.4|43295.4|43275.4|43285.4|43265.4|5
1730945290000|2024-11-07 02:08:10|43296|43276|43298.5|43278.5|43301.5|43281.5|43296|43276|5
1730945300000|2024-11-07 02:08:20|43299|43279|43301.5|43281.5|43301.5|43281.5|43298.5|43278.5|14
1730945310000|2024-11-07 02:08:30|43301|43281|43298.5|43278.5|43301.5|43281.5|43297|43277|4
1730945320000|2024-11-07 02:08:40|43299|43279|43298.5|43278.5|43299.5|43279.5|43298.5|43278.5|6
1730945330000|2024-11-07 02:08:50|43296|43276|43291|43271|43296|43276|43290.4|43270.4|17
1730945340000|2024-11-07 02:09:00|43292.9|43272.9|43276|43256|43295.4|43275.4|43275.4|43255.4|15
1730945350000|2024-11-07 02:09:10|43275.4|43255.4|43272.4|43252.4|43277.9|43257.9|43272.4|43252.4|2
1730945360000|2024-11-07 02:09:20|43270.4|43250.4|43260.4|43240.4|43270.4|43250.4|43257.9|43237.9|6
1730945370000|2024-11-07 02:09:30|43257.9|43237.9|43267.9|43247.9|43267.9|43247.9|43257.9|43237.9|3
1730945380000|2024-11-07 02:09:40|43268.5|43248.5|43275.4|43255.4|43275.4|43255.4|43268.5|43248.5|8
1730945390000|2024-11-07 02:09:50|43277.9|43257.9|43280.4|43260.4|43280.4|43260.4|43275.4|43255.4|8
1730945400000|2024-11-07 02:10:00|43281|43261|43282.4|43262.4|43290.4|43270.4|43281|43261|18
1730945410000|2024-11-07 02:10:10|43285.4|43265.4|43277.9|43257.9|43285.4|43265.4|43275.4|43255.4|16
1730945420000|2024-11-07 02:10:20|43277.4|43257.4|43280.4|43260.4|43280.4|43260.4|43275.4|43255.4|6
1730945430000|2024-11-07 02:10:30|43281|43261|43280.4|43260.4|43281|43261|43276|43256|7
1730945440000|2024-11-07 02:10:40|43277.9|43257.9|43275.4|43255.4|43277.9|43257.9|43273.5|43253.5|3
1730945450000|2024-11-07 02:10:50|43277.9|43257.9|43272.9|43252.9|43277.9|43257.9|43272.9|43252.9|1
1730945460000|2024-11-07 02:11:00|43272.4|43252.4|43276|43256|43276|43256|43270.4|43250.4|7
1730945470000|2024-11-07 02:11:10|43275.4|43255.4|43275.4|43255.4|43276|43256|43270.4|43250.4|3
1730945480000|2024-11-07 02:11:20|43276|43256|43274.9|43254.9|43277.9|43257.9|43272.9|43252.9|1
1730945490000|2024-11-07 02:11:30|43274.4|43254.4|43264.9|43244.9|43274.4|43254.4|43264.9|43244.9|5
1730945500000|2024-11-07 02:11:40|43267.4|43247.4|43258.8|43238.8|43267.4|43247.4|43258.8|43238.8|4
1730945510000|2024-11-07 02:11:50|43259.4|43239.4|43259.9|43239.9|43259.9|43239.9|43258.8|43238.8|2
1730945520000|2024-11-07 02:12:00|43260.4|43240.4|43267.4|43247.4|43267.4|43247.4|43260.4|43240.4|3
1730945530000|2024-11-07 02:12:10|43267.9|43247.9|43267.9|43247.9|43270.4|43250.4|43267.4|43247.4|2
1730945540000|2024-11-07 02:12:20|43267.4|43247.4|43267.9|43247.9|43270.4|43250.4|43267.4|43247.4|4
1730945550000|2024-11-07 02:12:30|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|0
1730945560000|2024-11-07 02:12:40|43269.9|43249.9|43269.4|43249.4|43269.9|43249.9|43266.9|43246.9|5
1730945570000|2024-11-07 02:12:50|43266.9|43246.9|43269.4|43249.4|43271.3|43251.3|43266.9|43246.9|22
1730945580000|2024-11-07 02:13:00|43269.9|43249.9|43267.4|43247.4|43269.9|43249.9|43262.4|43242.4|9
1730945590000|2024-11-07 02:13:10|43269.9|43249.9|43269.9|43249.9|43272.4|43252.4|43267.4|43247.4|2
1730945600000|2024-11-07 02:13:20|43272.4|43252.4|43266.9|43246.9|43272.4|43252.4|43266.9|43246.9|8
1730945610000|2024-11-07 02:13:30|43266.3|43246.3|43264.9|43244.9|43269.9|43249.9|43264.4|43244.4|3
1730945620000|2024-11-07 02:13:40|43262.9|43242.9|43256.9|43236.9|43264.9|43244.9|43256.9|43236.9|4
1730945630000|2024-11-07 02:13:50|43257.4|43237.4|43246.9|43226.9|43257.4|43237.4|43246.9|43226.9|10
1730945640000|2024-11-07 02:14:00|43249.4|43229.4|43242.4|43222.4|43249.4|43229.4|43242.4|43222.4|7
1730945650000|2024-11-07 02:14:10|43244.9|43224.9|43249.9|43229.9|43252.4|43232.4|43244.9|43224.9|3
1730945660000|2024-11-07 02:14:20|43250.4|43230.4|43257.4|43237.4|43257.4|43237.4|43247.9|43227.9|7
1730945670000|2024-11-07 02:14:30|43257.9|43237.9|43257.9|43237.9|43264.9|43244.9|43257.4|43237.4|5
1730945680000|2024-11-07 02:14:40|43257.4|43237.4|43267.9|43247.9|43267.9|43247.9|43257.4|43237.4|5
1730945690000|2024-11-07 02:14:50|43267.4|43247.4|43269.4|43249.4|43269.9|43249.9|43267.4|43247.4|7
1730945700000|2024-11-07 02:15:00|43271.9|43251.9|43279.4|43259.4|43279.4|43259.4|43271.9|43251.9|11
1730945710000|2024-11-07 02:15:10|43277.4|43257.4|43274.4|43254.4|43279.4|43259.4|43274.4|43254.4|3
1730945720000|2024-11-07 02:15:20|43274.9|43254.9|43272.4|43252.4|43274.9|43254.9|43272.4|43252.4|1
1730945730000|2024-11-07 02:15:30|43273|43253|43275.5|43255.5|43275.5|43255.5|43272.4|43252.4|4
1730945740000|2024-11-07 02:15:40|43277.4|43257.4|43279.9|43259.9|43279.9|43259.9|43277.4|43257.4|3
1730945760000|2024-11-07 02:16:00|43279.4|43259.4|43272.4|43252.4|43279.4|43259.4|43272.4|43252.4|4
1730945770000|2024-11-07 02:16:10|43269.9|43249.9|43267.4|43247.4|43269.9|43249.9|43264.4|43244.4|7
1730945780000|2024-11-07 02:16:20|43264.4|43244.4|43262.4|43242.4|43264.9|43244.9|43262.4|43242.4|1
1730945790000|2024-11-07 02:16:30|43264.9|43244.9|43270.5|43250.5|43270.5|43250.5|43262.4|43242.4|10
1730945800000|2024-11-07 02:16:40|43271|43251|43274.9|43254.9|43274.9|43254.9|43271|43251|22
1730945810000|2024-11-07 02:16:50|43274.4|43254.4|43274.9|43254.9|43275.5|43255.5|43272.4|43252.4|4
1730945820000|2024-11-07 02:17:00|43275.5|43255.5|43280.5|43260.5|43280.5|43260.5|43275.5|43255.5|5
1730945830000|2024-11-07 02:17:10|43282.4|43262.4|43288|43268|43288|43268|43282.4|43262.4|7
1730945840000|2024-11-07 02:17:20|43285.5|43265.5|43294|43274|43294|43274|43285.5|43265.5|15
1730945850000|2024-11-07 02:17:30|43294.6|43274.6|43299|43279|43299|43279|43294.6|43274.6|5
1730945860000|2024-11-07 02:17:40|43296.5|43276.5|43299.6|43279.6|43299.6|43279.6|43296.5|43276.5|10
1730945870000|2024-11-07 02:17:50|43297.6|43277.6|43302.6|43282.6|43302.6|43282.6|43297.6|43277.6|13
1730945880000|2024-11-07 02:18:00|43305.7|43285.7|43314.6|43294.6|43314.6|43294.6|43305.7|43285.7|13
1730945890000|2024-11-07 02:18:10|43314|43294|43314|43294|43316.5|43296.5|43311.5|43291.5|20
1730945900000|2024-11-07 02:18:20|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|43316.5|43296.5|4
1730945910000|2024-11-07 02:18:30|43317.1|43297.1|43319.6|43299.6|43320.1|43300.1|43317.1|43297.1|10
1730945920000|2024-11-07 02:18:40|43317.6|43297.6|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|8
1730945930000|2024-11-07 02:18:50|43321.2|43301.2|43323.2|43303.2|43323.2|43303.2|43321.2|43301.2|5
1730945940000|2024-11-07 02:19:00|43322.6|43302.6|43332.6|43312.6|43332.6|43312.6|43322.6|43302.6|15
1730945950000|2024-11-07 02:19:10|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|43342.6|43322.6|16
1730945960000|2024-11-07 02:19:20|43344.6|43324.6|43344|43324|43346.5|43326.5|43344|43324|5
1730945970000|2024-11-07 02:19:30|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43339|43319|4
1730945980000|2024-11-07 02:19:40|43342.1|43322.1|43346.5|43326.5|43346.5|43326.5|43342.1|43322.1|24
1730945990000|2024-11-07 02:19:50|||||||||33
1730946000000|2024-11-07 02:20:00|43347.1|43327.1|43352.6|43332.6|43352.6|43332.6|43347.1|43327.1|67
1730946010000|2024-11-07 02:20:10|43354.6|43334.6|43351.6|43331.6|43354.6|43334.6|43351.5|43331.5|9
1730946020000|2024-11-07 02:20:20|43349.1|43329.1|43354.6|43334.6|43354.6|43334.6|43349.1|43329.1|7
1730946030000|2024-11-07 02:20:30|43354.1|43334.1|43341.6|43321.6|43354.1|43334.1|43341.6|43321.6|31
1730946040000|2024-11-07 02:20:40|43342.1|43322.1|43346.6|43326.6|43346.6|43326.6|43342.1|43322.1|4
1730946050000|2024-11-07 02:20:50|43341.6|43321.6|43341.6|43321.6|43344.6|43324.6|43341.6|43321.6|14
1730946060000|2024-11-07 02:21:00|43336.6|43316.6|43331.6|43311.6|43336.6|43316.6|43331.6|43311.6|16
1730946070000|2024-11-07 02:21:10|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|43334.6|43314.6|7
1730946080000|2024-11-07 02:21:20|43335.1|43315.1|43335.1|43315.1|43335.7|43315.7|43335.1|43315.1|1
1730946090000|2024-11-07 02:21:30|43334.6|43314.6|43341.6|43321.6|43342.1|43322.1|43334.6|43314.6|9
1730946100000|2024-11-07 02:21:40|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|11
1730946110000|2024-11-07 02:21:50|||||||||3
1730946120000|2024-11-07 02:22:00|43345.1|43325.1|43346.6|43326.6|43349.6|43329.6|43345.1|43325.1|14
1730946130000|2024-11-07 02:22:10|||||||||10
1730946140000|2024-11-07 02:22:20|43346|43326|43341.6|43321.6|43346|43326|43341.6|43321.6|2
1730946150000|2024-11-07 02:22:30|43341|43321|43339.1|43319.1|43341.6|43321.6|43339.1|43319.1|0
1730946160000|2024-11-07 02:22:40|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|2
1730946170000|2024-11-07 02:22:50|43340.5|43320.5|43339.1|43319.1|43341.6|43321.6|43338.5|43318.5|7
1730946180000|2024-11-07 02:23:00|43339.6|43319.6|43338.5|43318.5|43341.6|43321.6|43338.5|43318.5|11
1730946190000|2024-11-07 02:23:10|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|1
1730946200000|2024-11-07 02:23:20|43335.5|43315.5|43329.6|43309.6|43335.5|43315.5|43329.6|43309.6|8
1730946210000|2024-11-07 02:23:30|43329.1|43309.1|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|10
1730946220000|2024-11-07 02:23:40|43326.6|43306.6|43326.6|43306.6|43327.1|43307.1|43326|43306|9
1730946230000|2024-11-07 02:23:50|43327.1|43307.1|43324.1|43304.1|43327.1|43307.1|43324.1|43304.1|1
1730946240000|2024-11-07 02:24:00|43326.6|43306.6|43329.6|43309.6|43329.6|43309.6|43324.1|43304.1|19
1730946250000|2024-11-07 02:24:10|43341.6|43321.6|43346.6|43326.6|43346.6|43326.6|43341.6|43321.6|10
1730946260000|2024-11-07 02:24:20|43349.1|43329.1|43344.1|43324.1|43349.1|43329.1|43339.1|43319.1|8
1730946270000|2024-11-07 02:24:30|43346|43326|43346|43326|43346|43326|43346|43326|8
1730946280000|2024-11-07 02:24:40|43343|43323|43341|43321|43343.5|43323.5|43341|43321|9
1730946290000|2024-11-07 02:24:50|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|4
1730946300000|2024-11-07 02:25:00|43339.1|43319.1|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|8
1730946310000|2024-11-07 02:25:10|43339.1|43319.1|43344.1|43324.1|43344.1|43324.1|43339.1|43319.1|7
1730946320000|2024-11-07 02:25:20|43346.6|43326.6|43352.1|43332.1|43352.1|43332.1|43346.6|43326.6|9
1730946330000|2024-11-07 02:25:30|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43351.6|43331.6|21
1730946340000|2024-11-07 02:25:40|||||||||24
1730946350000|2024-11-07 02:25:50|43352.1|43332.1|43351.6|43331.6|43352.1|43332.1|43351.6|43331.6|13
1730946360000|2024-11-07 02:26:00|43347.7|43327.7|43349.6|43329.6|43351.6|43331.6|43346.6|43326.6|5
1730946370000|2024-11-07 02:26:10|43351.6|43331.6|43349.1|43329.1|43351.6|43331.6|43349.1|43329.1|4
1730946380000|2024-11-07 02:26:20|43348.5|43328.5|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|3
1730946390000|2024-11-07 02:26:30|43347.1|43327.1|43344.1|43324.1|43348.5|43328.5|43344.1|43324.1|15
1730946400000|2024-11-07 02:26:40|43343.5|43323.5|43346|43326|43346|43326|43341.6|43321.6|6
1730946410000|2024-11-07 02:26:50|43344.1|43324.1|43342.1|43322.1|43344.1|43324.1|43342.1|43322.1|1
1730946420000|2024-11-07 02:27:00|43344.1|43324.1|43338.5|43318.5|43346|43326|43338.5|43318.5|2
1730946430000|2024-11-07 02:27:10|43336.6|43316.6|43339.1|43319.1|43341.6|43321.6|43336.6|43316.6|1
1730946440000|2024-11-07 02:27:20|43341.6|43321.6|43337.1|43317.1|43341.6|43321.6|43336.6|43316.6|1
1730946450000|2024-11-07 02:27:30|43339.1|43319.1|43346.6|43326.6|43346.6|43326.6|43339.1|43319.1|12
1730946460000|2024-11-07 02:27:40|43351.6|43331.6|43346.6|43326.6|43351.6|43331.6|43346.6|43326.6|3
1730946470000|2024-11-07 02:27:50|||||||||18
1730946480000|2024-11-07 02:28:00|43344.1|43324.1|43341.6|43321.6|43344.1|43324.1|43339.1|43319.1|5
1730946490000|2024-11-07 02:28:10|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|2
1730946500000|2024-11-07 02:28:20|43336.6|43316.6|43333.5|43313.5|43336.6|43316.6|43333.5|43313.5|2
1730946510000|2024-11-07 02:28:30|43334.6|43314.6|43334.6|43314.6|43336.6|43316.6|43332.7|43312.7|4
1730946520000|2024-11-07 02:28:40|43332.7|43312.7|43332.1|43312.1|43334.6|43314.6|43331.6|43311.6|9
1730946530000|2024-11-07 02:28:50|43331.6|43311.6|43332.1|43312.1|43332.1|43312.1|43331.6|43311.6|2
1730946540000|2024-11-07 02:29:00|43331.6|43311.6|43306.6|43286.6|43334.6|43314.6|43306|43286|41
1730946550000|2024-11-07 02:29:10|43306|43286|43301.6|43281.6|43306|43286|43301.6|43281.6|13
1730946560000|2024-11-07 02:29:20|43304.1|43284.1|43307.1|43287.1|43307.1|43287.1|43302.1|43282.1|9
1730946570000|2024-11-07 02:29:30|43309.1|43289.1|43311.6|43291.6|43312.1|43292.1|43309.1|43289.1|8
1730946580000|2024-11-07 02:29:40|43309.1|43289.1|43306.6|43286.6|43309.1|43289.1|43306.6|43286.6|4
1730946590000|2024-11-07 02:29:50|43308.5|43288.5|43304.1|43284.1|43308.5|43288.5|43304.1|43284.1|11
1730946600000|2024-11-07 02:30:00|43306|43286|43312.1|43292.1|43314.6|43294.6|43291.6|43271.6|51
1730946610000|2024-11-07 02:30:10|43311.6|43291.6|43319.6|43299.6|43320.2|43300.2|43311.6|43291.6|7
1730946620000|2024-11-07 02:30:20|43317.1|43297.1|43308.5|43288.5|43317.1|43297.1|43308.5|43288.5|5
1730946630000|2024-11-07 02:30:30|43309.1|43289.1|43314.1|43294.1|43314.1|43294.1|43308.5|43288.5|6
1730946640000|2024-11-07 02:30:40|43314.6|43294.6|43317.1|43297.1|43317.1|43297.1|43310.2|43290.2|5
1730946650000|2024-11-07 02:30:50|43316.6|43296.6|43311.6|43291.6|43316.6|43296.6|43309.1|43289.1|14
1730946660000|2024-11-07 02:31:00|43309.1|43289.1|43301|43281|43311.6|43291.6|43301|43281|15
1730946670000|2024-11-07 02:31:10|43300.5|43280.5|43292.1|43272.1|43300.5|43280.5|43292.1|43272.1|5
1730946680000|2024-11-07 02:31:20|43291.6|43271.6|43292.1|43272.1|43292.7|43272.7|43286.6|43266.6|7
1730946690000|2024-11-07 02:31:30|43292.7|43272.7|43287.1|43267.1|43294.1|43274.1|43286.6|43266.6|10
1730946700000|2024-11-07 02:31:40|43286.6|43266.6|43282.7|43262.7|43287.1|43267.1|43282.1|43262.1|12
1730946710000|2024-11-07 02:31:50|43284.6|43264.6|43285.2|43265.2|43285.2|43265.2|43284.6|43264.6|7
1730946720000|2024-11-07 02:32:00|43285.7|43265.7|43293.2|43273.2|43293.2|43273.2|43283.8|43263.8|12
1730946730000|2024-11-07 02:32:10|43292.7|43272.7|43291.6|43271.6|43297.1|43277.1|43291.6|43271.6|2
1730946740000|2024-11-07 02:32:20|43292.1|43272.1|43287.1|43267.1|43294.1|43274.1|43286.6|43266.6|12
1730946750000|2024-11-07 02:32:30|43289.6|43269.6|43292.1|43272.1|43292.1|43272.1|43289.1|43269.1|4
1730946760000|2024-11-07 02:32:40|43294.6|43274.6|43296.6|43276.6|43296.6|43276.6|43292.1|43272.1|10
1730946770000|2024-11-07 02:32:50|43300.7|43280.7|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|11
1730946780000|2024-11-07 02:33:00|43305.2|43285.2|43310.2|43290.2|43316.6|43296.6|43304.6|43284.6|8
1730946790000|2024-11-07 02:33:10|43312.1|43292.1|43311.6|43291.6|43312.1|43292.1|43307.1|43287.1|8
1730946800000|2024-11-07 02:33:20|43312.1|43292.1|43327.1|43307.1|43327.1|43307.1|43312.1|43292.1|7
1730946810000|2024-11-07 02:33:30|43327.7|43307.7|43332.1|43312.1|43332.1|43312.1|43326.6|43306.6|8
1730946820000|2024-11-07 02:33:40|43334.1|43314.1|43329.6|43309.6|43336.1|43316.1|43329.6|43309.6|7
1730946830000|2024-11-07 02:33:50|43327.7|43307.7|43326.6|43306.6|43329.6|43309.6|43326.6|43306.6|1
1730946840000|2024-11-07 02:34:00|43329.1|43309.1|43329.1|43309.1|43331.6|43311.6|43324.1|43304.1|2
1730946850000|2024-11-07 02:34:10|43331.6|43311.6|43332.1|43312.1|43332.7|43312.7|43331.6|43311.6|3
1730946860000|2024-11-07 02:34:20|43332.7|43312.7|43334.6|43314.6|43335.2|43315.2|43332.1|43312.1|4
1730946870000|2024-11-07 02:34:30|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43329.6|43309.6|0
1730946880000|2024-11-07 02:34:40|43334.1|43314.1|43334.6|43314.6|43337.1|43317.1|43334.1|43314.1|7
1730946890000|2024-11-07 02:34:50|43336.6|43316.6|43336.1|43316.1|43337.1|43317.1|43332.1|43312.1|4
1730946900000|2024-11-07 02:35:00|43334.1|43314.1|43327.1|43307.1|43339.6|43319.6|43327.1|43307.1|10
1730946910000|2024-11-07 02:35:10|43326.6|43306.6|43324.1|43304.1|43326.6|43306.6|43324.1|43304.1|3
1730946920000|2024-11-07 02:35:20|43324.6|43304.6|43326.1|43306.1|43331.6|43311.6|43324.1|43304.1|14
1730946930000|2024-11-07 02:35:30|43323.6|43303.6|43319.1|43299.1|43324.1|43304.1|43319.1|43299.1|4
1730946940000|2024-11-07 02:35:40|43321.6|43301.6|43321.6|43301.6|43321.6|43301.6|43316.6|43296.6|5
1730946950000|2024-11-07 02:35:50|43321.1|43301.1|43322.1|43302.1|43322.1|43302.1|43316.6|43296.6|4
1730946960000|2024-11-07 02:36:00|43321.6|43301.6|43321.6|43301.6|43324.1|43304.1|43319.1|43299.1|4
1730946970000|2024-11-07 02:36:10|43319.1|43299.1|43321.6|43301.6|43321.6|43301.6|43319.1|43299.1|2
1730946980000|2024-11-07 02:36:20|43324.1|43304.1|43324.1|43304.1|43326.6|43306.6|43321.6|43301.6|10
1730946990000|2024-11-07 02:36:30|43323.6|43303.6|43326.6|43306.6|43326.6|43306.6|43321.1|43301.1|8
1730947000000|2024-11-07 02:36:40|43324.1|43304.1|43324.1|43304.1|43326.6|43306.6|43321.6|43301.6|5
1730947010000|2024-11-07 02:36:50|43326.6|43306.6|43323|43303|43326.6|43306.6|43323|43303|9
1730947020000|2024-11-07 02:37:00|43325.5|43305.5|43332.2|43312.2|43332.2|43312.2|43325.5|43305.5|16
1730947030000|2024-11-07 02:37:10|43332.7|43312.7|43333|43313|43334.7|43314.7|43332.7|43312.7|5
1730947040000|2024-11-07 02:37:20|43333.6|43313.6|43336.1|43316.1|43337.2|43317.2|43328.6|43308.6|5
1730947050000|2024-11-07 02:37:30|43337.2|43317.2|43338.6|43318.6|43341.6|43321.6|43336.1|43316.1|3
1730947060000|2024-11-07 02:37:40|43339.1|43319.1|43334.1|43314.1|43339.1|43319.1|43334.1|43314.1|1
1730947070000|2024-11-07 02:37:50|43336.6|43316.6|43334.1|43314.1|43336.6|43316.6|43333.6|43313.6|1
1730947080000|2024-11-07 02:38:00|43336.6|43316.6|43337.2|43317.2|43339.7|43319.7|43336.6|43316.6|8
1730947090000|2024-11-07 02:38:10|43337.7|43317.7|43336.6|43316.6|43339.7|43319.7|43336.6|43316.6|2
1730947100000|2024-11-07 02:38:20|43337.2|43317.2|43342.2|43322.2|43342.2|43322.2|43336.6|43316.6|5
1730947110000|2024-11-07 02:38:30|43341.6|43321.6|43338.6|43318.6|43343.6|43323.6|43338.6|43318.6|7
1730947120000|2024-11-07 02:38:40|43340.5|43320.5|43339.1|43319.1|43341.1|43321.1|43338.6|43318.6|9
1730947130000|2024-11-07 02:38:50|43341.1|43321.1|43346.1|43326.1|43346.1|43326.1|43341.1|43321.1|4
1730947140000|2024-11-07 02:39:00|43348.6|43328.6|43365.5|43345.5|43366.1|43346.1|43348.6|43328.6|25
1730947150000|2024-11-07 02:39:10|43363|43343|43369.1|43349.1|43369.1|43349.1|43363|43343|6
1730947160000|2024-11-07 02:39:20|43368.6|43348.6|43365.5|43345.5|43368.6|43348.6|43363|43343|3
1730947170000|2024-11-07 02:39:30|43367.5|43347.5|43371.1|43351.1|43371.1|43351.1|43367.5|43347.5|5
1730947180000|2024-11-07 02:39:40|43371.6|43351.6|43380.2|43360.2|43380.2|43360.2|43371.6|43351.6|12
1730947190000|2024-11-07 02:39:50|43379.7|43359.7|43380.7|43360.7|43380.7|43360.7|43377.7|43357.7|11
1730947200000|2024-11-07 02:40:00|43380.2|43360.2|43382.7|43362.7|43385.2|43365.2|43377.7|43357.7|10
1730947210000|2024-11-07 02:40:10|43386.6|43366.6|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|3
1730947220000|2024-11-07 02:40:20|43389.1|43369.1|43386.6|43366.6|43389.1|43369.1|43386.6|43366.6|6
1730947230000|2024-11-07 02:40:30|43388.6|43368.6|43389.1|43369.1|43389.1|43369.1|43388.6|43368.6|5
1730947240000|2024-11-07 02:40:40|43391.6|43371.6|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|24
1730947250000|2024-11-07 02:40:50|43401.6|43381.6|43396.6|43376.6|43401.6|43381.6|43396.6|43376.6|13
1730947260000|2024-11-07 02:41:00|43397.7|43377.7|43401.6|43381.6|43401.6|43381.6|43396.6|43376.6|13
1730947270000|2024-11-07 02:41:10|43401.1|43381.1|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|5
1730947280000|2024-11-07 02:41:20|43399.1|43379.1|43391.6|43371.6|43401.6|43381.6|43391.6|43371.6|11
1730947290000|2024-11-07 02:41:30|43389.1|43369.1|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|2
1730947300000|2024-11-07 02:41:40|43386.6|43366.6|43391.6|43371.6|43391.6|43371.6|43386.6|43366.6|1
1730947310000|2024-11-07 02:41:50|43393.6|43373.6|43401.6|43381.6|43401.6|43381.6|43393.6|43373.6|3
1730947320000|2024-11-07 02:42:00|43402.2|43382.2|43404.1|43384.1|43404.1|43384.1|43402.2|43382.2|11
1730947330000|2024-11-07 02:42:10|43406.1|43386.1|43406.6|43386.6|43409.1|43389.1|43406.1|43386.1|2
1730947340000|2024-11-07 02:42:20|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|3
1730947350000|2024-11-07 02:42:30|43404.1|43384.1|43404.1|43384.1|43406.6|43386.6|43404.1|43384.1|1
1730947360000|2024-11-07 02:42:40|43404.7|43384.7|43406.6|43386.6|43409.1|43389.1|43401.6|43381.6|9
1730947370000|2024-11-07 02:42:50|43408.6|43388.6|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|9
1730947380000|2024-11-07 02:43:00|43406.1|43386.1|43396.6|43376.6|43406.1|43386.1|43396.6|43376.6|11
1730947390000|2024-11-07 02:43:10|43399.1|43379.1|43396.6|43376.6|43399.1|43379.1|43394.1|43374.1|2
1730947400000|2024-11-07 02:43:20|43397.2|43377.2|43404.1|43384.1|43404.1|43384.1|43396.6|43376.6|3
1730947410000|2024-11-07 02:43:30|43404.7|43384.7|43406.6|43386.6|43406.6|43386.6|43403.6|43383.6|26
1730947420000|2024-11-07 02:43:40|43404.7|43384.7|43403.6|43383.6|43406.6|43386.6|43401.6|43381.6|9
1730947430000|2024-11-07 02:43:50|43402.2|43382.2|43409.1|43389.1|43409.1|43389.1|43401.6|43381.6|8
1730947440000|2024-11-07 02:44:00|43411.6|43391.6|43411.6|43391.6|43414.1|43394.1|43409.1|43389.1|9
1730947450000|2024-11-07 02:44:10|43409.1|43389.1|43419.1|43399.1|43421.1|43401.1|43409.1|43389.1|9
1730947460000|2024-11-07 02:44:20|43419.7|43399.7|43424.1|43404.1|43424.1|43404.1|43419.7|43399.7|8
1730947470000|2024-11-07 02:44:30|43421.6|43401.6|43419.1|43399.1|43422.2|43402.2|43416.6|43396.6|10
1730947480000|2024-11-07 02:44:40|43417.2|43397.2|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|7
1730947490000|2024-11-07 02:44:50|43421.6|43401.6|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|2
1730947500000|2024-11-07 02:45:00|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|7
1730947510000|2024-11-07 02:45:10|43429.7|43409.7|43434.1|43414.1|43434.1|43414.1|43426.6|43406.6|13
1730947520000|2024-11-07 02:45:20|43433.6|43413.6|43433.6|43413.6|43436.6|43416.6|43431.6|43411.6|20
1730947530000|2024-11-07 02:45:30|43431.6|43411.6|43424.1|43404.1|43436.6|43416.6|43424.1|43404.1|3
1730947540000|2024-11-07 02:45:40|43426.1|43406.1|43421.1|43401.1|43426.1|43406.1|43421.1|43401.1|12
1730947550000|2024-11-07 02:45:50|43421.6|43401.6|43420.6|43400.6|43425.6|43405.6|43420.6|43400.6|5
1730947560000|2024-11-07 02:46:00|43425.6|43405.6|43420.6|43400.6|43425.6|43405.6|43420.6|43400.6|32
1730947570000|2024-11-07 02:46:10|43415|43395|43390|43370|43415|43395|43389.5|43369.5|41
1730947580000|2024-11-07 02:46:20|43387.5|43367.5|43388.1|43368.1|43388.1|43368.1|43382.5|43362.5|14
1730947590000|2024-11-07 02:46:30|43387.5|43367.5|43391.1|43371.1|43391.1|43371.1|43385.6|43365.6|2
1730947600000|2024-11-07 02:46:40|43393.1|43373.1|43395.6|43375.6|43395.6|43375.6|43393.1|43373.1|5
1730947610000|2024-11-07 02:46:50|43393.6|43373.6|43390.6|43370.6|43395.6|43375.6|43390.6|43370.6|5
1730947620000|2024-11-07 02:47:00|43388.6|43368.6|43370.6|43350.6|43388.6|43368.6|43370.6|43350.6|9
1730947630000|2024-11-07 02:47:10|43370|43350|43360.6|43340.6|43370.6|43350.6|43360.6|43340.6|29
1730947640000|2024-11-07 02:47:20|43360|43340|43363.6|43343.6|43363.6|43343.6|43358.1|43338.1|5
1730947650000|2024-11-07 02:47:30|43366.1|43346.1|43370.6|43350.6|43370.6|43350.6|43365.6|43345.6|6
1730947660000|2024-11-07 02:47:40|43373.1|43353.1|43378.1|43358.1|43378.1|43358.1|43373.1|43353.1|2
1730947670000|2024-11-07 02:47:50|43375.6|43355.6|43375.6|43355.6|43378.1|43358.1|43375.6|43355.6|7
1730947680000|2024-11-07 02:48:00|43375|43355|43363.1|43343.1|43375|43355|43363.1|43343.1|3
1730947690000|2024-11-07 02:48:10|43363.6|43343.6|43363.1|43343.1|43365.6|43345.6|43363.1|43343.1|2
1730947700000|2024-11-07 02:48:20|43360.6|43340.6|43355.6|43335.6|43360.6|43340.6|43355.6|43335.6|7
1730947710000|2024-11-07 02:48:30|43353.1|43333.1|43352.2|43332.2|43353.1|43333.1|43350.6|43330.6|7
1730947720000|2024-11-07 02:48:40|43354.2|43334.2|43361.1|43341.1|43361.1|43341.1|43354.2|43334.2|9
1730947730000|2024-11-07 02:48:50|43360.6|43340.6|43355.6|43335.6|43361.1|43341.1|43355.6|43335.6|0
1730947740000|2024-11-07 02:49:00|43356.1|43336.1|43340.6|43320.6|43358.6|43338.6|43340.6|43320.6|18
1730947750000|2024-11-07 02:49:10|43338.6|43318.6|43341.1|43321.1|43341.1|43321.1|43333.6|43313.6|7
1730947760000|2024-11-07 02:49:20|43341.7|43321.7|43343.6|43323.6|43343.6|43323.6|43338.6|43318.6|2
1730947770000|2024-11-07 02:49:30|43341.1|43321.1|43348.6|43328.6|43348.6|43328.6|43338.6|43318.6|8
1730947780000|2024-11-07 02:49:40|43346.7|43326.7|43346.1|43326.1|43348.6|43328.6|43345.6|43325.6|1
1730947790000|2024-11-07 02:49:50|43348.1|43328.1|43353.1|43333.1|43353.1|43333.1|43348.1|43328.1|2
1730947800000|2024-11-07 02:50:00|43350.6|43330.6|43358.1|43338.1|43358.1|43338.1|43350.6|43330.6|22
1730947810000|2024-11-07 02:50:10|43357.5|43337.5|43356.1|43336.1|43358.1|43338.1|43355.6|43335.6|10
1730947820000|2024-11-07 02:50:20|43355.6|43335.6|43358.1|43338.1|43358.1|43338.1|43353.1|43333.1|0
1730947830000|2024-11-07 02:50:30|43356.1|43336.1|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|0
1730947840000|2024-11-07 02:50:40|43360.6|43340.6|43353.1|43333.1|43360.6|43340.6|43353.1|43333.1|4
1730947850000|2024-11-07 02:50:50|43351.1|43331.1|43355.6|43335.6|43355.6|43335.6|43350.6|43330.6|1
1730947860000|2024-11-07 02:51:00|43353.1|43333.1|43353.1|43333.1|43355.6|43335.6|43350|43330|7
1730947870000|2024-11-07 02:51:10|43353.6|43333.6|43361.1|43341.1|43361.1|43341.1|43353.6|43333.6|3
1730947880000|2024-11-07 02:51:20|43358.6|43338.6|43358.1|43338.1|43361.1|43341.1|43355|43335|2
1730947890000|2024-11-07 02:51:30|43355.6|43335.6|43360.6|43340.6|43360.6|43340.6|43355.6|43335.6|3
1730947900000|2024-11-07 02:51:40|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43355.6|43335.6|1
1730947910000|2024-11-07 02:51:50|43360|43340|43355.6|43335.6|43360.6|43340.6|43355.6|43335.6|1
1730947920000|2024-11-07 02:52:00|43358.1|43338.1|43355.6|43335.6|43358.1|43338.1|43353.1|43333.1|2
1730947930000|2024-11-07 02:52:10|43356.1|43336.1|43358.1|43338.1|43358.1|43338.1|43355.6|43335.6|2
1730947940000|2024-11-07 02:52:20|43358.6|43338.6|43360.6|43340.6|43360.6|43340.6|43358.6|43338.6|1
1730947950000|2024-11-07 02:52:30|43365.6|43345.6|43373.1|43353.1|43375.6|43355.6|43365.6|43345.6|15
1730947960000|2024-11-07 02:52:40|43375.6|43355.6|43372.6|43352.6|43375.6|43355.6|43370.6|43350.6|2
1730947970000|2024-11-07 02:52:50|43370.6|43350.6|43371.1|43351.1|43373.1|43353.1|43370.6|43350.6|2
1730947980000|2024-11-07 02:53:00|43373.1|43353.1|43383.1|43363.1|43383.1|43363.1|43373.1|43353.1|6
1730947990000|2024-11-07 02:53:10|43385.6|43365.6|43386.1|43366.1|43386.1|43366.1|43385.6|43365.6|2
1730948000000|2024-11-07 02:53:20|43388.1|43368.1|43385.6|43365.6|43388.1|43368.1|43385.6|43365.6|5
1730948010000|2024-11-07 02:53:30|43383.1|43363.1|43382|43362|43385.6|43365.6|43382|43362|8
1730948020000|2024-11-07 02:53:40|43382.6|43362.6|43378.1|43358.1|43382.6|43362.6|43378.1|43358.1|3
1730948030000|2024-11-07 02:53:50|43377.6|43357.6|43376.1|43356.1|43378.1|43358.1|43375.6|43355.6|1
1730948040000|2024-11-07 02:54:00|43376.7|43356.7|43381.1|43361.1|43383.6|43363.6|43376.1|43356.1|4
1730948050000|2024-11-07 02:54:10|43380.6|43360.6|43385.6|43365.6|43385.6|43365.6|43378.6|43358.6|2
1730948060000|2024-11-07 02:54:20|43383.1|43363.1|43385.6|43365.6|43385.6|43365.6|43383.1|43363.1|13
1730948070000|2024-11-07 02:54:30|43386.1|43366.1|43385.6|43365.6|43386.7|43366.7|43385.6|43365.6|6
1730948080000|2024-11-07 02:54:40|43383.6|43363.6|43380.1|43360.1|43385.6|43365.6|43380.1|43360.1|3
1730948090000|2024-11-07 02:54:50|43380.6|43360.6|43375.1|43355.1|43380.6|43360.6|43375.1|43355.1|10
1730948100000|2024-11-07 02:55:00|43373.1|43353.1|43375.6|43355.6|43375.6|43355.6|43372.6|43352.6|7
1730948110000|2024-11-07 02:55:10|43370.6|43350.6|43362.6|43342.6|43370.6|43350.6|43362.6|43342.6|2
1730948120000|2024-11-07 02:55:20|43365.6|43345.6|43366.1|43346.1|43366.1|43346.1|43365.6|43345.6|3
1730948130000|2024-11-07 02:55:30|43366.7|43346.7|43371.7|43351.7|43374.2|43354.2|43366.7|43346.7|7
1730948140000|2024-11-07 02:55:40|43372.2|43352.2|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|2
1730948150000|2024-11-07 02:55:50|43372.2|43352.2|43374.2|43354.2|43374.2|43354.2|43372.2|43352.2|2
1730948160000|2024-11-07 02:56:00|43376.7|43356.7|43371.7|43351.7|43376.7|43356.7|43371.7|43351.7|5
1730948170000|2024-11-07 02:56:10|43371.1|43351.1|43371.7|43351.7|43374.2|43354.2|43371.1|43351.1|3
1730948180000|2024-11-07 02:56:20|43372.2|43352.2|43377.2|43357.2|43379.7|43359.7|43371.7|43351.7|2
1730948190000|2024-11-07 02:56:30|43376.7|43356.7|43376.7|43356.7|43379.2|43359.2|43376.7|43356.7|3
1730948200000|2024-11-07 02:56:40|43379.2|43359.2|43379.2|43359.2|43381.7|43361.7|43376.7|43356.7|0
1730948210000|2024-11-07 02:56:50|43376.7|43356.7|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|4
1730948220000|2024-11-07 02:57:00|43379.7|43359.7|43384.2|43364.2|43384.2|43364.2|43379.2|43359.2|9
1730948230000|2024-11-07 02:57:10|43386.7|43366.7|43391.7|43371.7|43391.7|43371.7|43384.2|43364.2|2
1730948240000|2024-11-07 02:57:20|43394.2|43374.2|43396.7|43376.7|43398.6|43378.6|43394.2|43374.2|4
1730948250000|2024-11-07 02:57:30|43397.2|43377.2|43399.2|43379.2|43401.7|43381.7|43396.7|43376.7|6
1730948260000|2024-11-07 02:57:40|43401.1|43381.1|43399.2|43379.2|43401.7|43381.7|43399.2|43379.2|3
1730948270000|2024-11-07 02:57:50|43396.7|43376.7|43401.1|43381.1|43401.7|43381.7|43396.7|43376.7|2
1730948280000|2024-11-07 02:58:00|43399.2|43379.2|43404.2|43384.2|43404.2|43384.2|43396.7|43376.7|3
1730948290000|2024-11-07 02:58:10|43401.7|43381.7|43410.3|43390.3|43410.3|43390.3|43401.7|43381.7|13
1730948300000|2024-11-07 02:58:20|43409.7|43389.7|43411.4|43391.4|43411.4|43391.4|43409.7|43389.7|3
1730948310000|2024-11-07 02:58:30|43410.8|43390.8|43406.7|43386.7|43411.2|43391.2|43406.7|43386.7|10
1730948320000|2024-11-07 02:58:40|43406.2|43386.2|43411.7|43391.7|43412.2|43392.2|43404.2|43384.2|3
1730948330000|2024-11-07 02:58:50|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43411.7|43391.7|1
1730948340000|2024-11-07 02:59:00|43412.8|43392.8|43416.7|43396.7|43418.7|43398.7|43412.8|43392.8|6
1730948350000|2024-11-07 02:59:10|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|3
1730948360000|2024-11-07 02:59:20|43409.2|43389.2|43411.7|43391.7|43411.7|43391.7|43409.2|43389.2|2
1730948370000|2024-11-07 02:59:30|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43411.7|43391.7|4
1730948380000|2024-11-07 02:59:40|43412.2|43392.2|43414.2|43394.2|43417.2|43397.2|43411.7|43391.7|2
1730948390000|2024-11-07 02:59:50|43414.7|43394.7|43407.8|43387.8|43416.7|43396.7|43407.2|43387.2|8
1730948400000|2024-11-07 03:00:00|43411.7|43391.7|43406.7|43386.7|43411.7|43391.7|43404.2|43384.2|17
1730948410000|2024-11-07 03:00:10|43409.2|43389.2|43411.7|43391.7|43414.2|43394.2|43409.2|43389.2|5
1730948420000|2024-11-07 03:00:20|43411.2|43391.2|43406.7|43386.7|43411.2|43391.2|43406.7|43386.7|4
1730948430000|2024-11-07 03:00:30|43404.2|43384.2|43406.7|43386.7|43406.7|43386.7|43404.2|43384.2|2
1730948440000|2024-11-07 03:00:40|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|2
1730948450000|2024-11-07 03:00:50|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43406.7|43386.7|4
1730948460000|2024-11-07 03:01:00|43406.7|43386.7|43409.2|43389.2|43409.2|43389.2|43406.7|43386.7|2
1730948470000|2024-11-07 03:01:10|43411.7|43391.7|43416.7|43396.7|43416.7|43396.7|43411.7|43391.7|3
1730948480000|2024-11-07 03:01:20|43417.2|43397.2|43424.2|43404.2|43424.2|43404.2|43416.7|43396.7|8
1730948490000|2024-11-07 03:01:30|43426.7|43406.7|43421.7|43401.7|43426.7|43406.7|43421.7|43401.7|8
1730948500000|2024-11-07 03:01:40|43424.2|43404.2|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|0
1730948510000|2024-11-07 03:01:50|43421.7|43401.7|43421.7|43401.7|43424.2|43404.2|43421.7|43401.7|4
1730948520000|2024-11-07 03:02:00|43419.2|43399.2|43421.7|43401.7|43424.2|43404.2|43419.2|43399.2|10
1730948530000|2024-11-07 03:02:10|43421.2|43401.2|43419.2|43399.2|43421.7|43401.7|43419.2|43399.2|6
1730948540000|2024-11-07 03:02:20|43416.7|43396.7|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|1
1730948550000|2024-11-07 03:02:30|43414.7|43394.7|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|0
1730948560000|2024-11-07 03:02:40|43416.7|43396.7|43416.2|43396.2|43416.7|43396.7|43414.2|43394.2|3
1730948570000|2024-11-07 03:02:50|43413.7|43393.7|43414.7|43394.7|43414.7|43394.7|43409.2|43389.2|8
1730948580000|2024-11-07 03:03:00|43414.2|43394.2|43416.7|43396.7|43419.2|43399.2|43414.2|43394.2|1
1730948590000|2024-11-07 03:03:10|43419.2|43399.2|43414.2|43394.2|43419.2|43399.2|43414.2|43394.2|5
1730948600000|2024-11-07 03:03:20|||||||||4
1730948610000|2024-11-07 03:03:30|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|9
1730948620000|2024-11-07 03:03:40|43419.2|43399.2|43429.2|43409.2|43429.2|43409.2|43419.2|43399.2|2
1730948630000|2024-11-07 03:03:50|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43429.8|43409.8|5
1730948640000|2024-11-07 03:04:00|43433.7|43413.7|43429.2|43409.2|43436.7|43416.7|43429.2|43409.2|7
1730948650000|2024-11-07 03:04:10|43424.2|43404.2|43416.7|43396.7|43424.2|43404.2|43416.7|43396.7|7
1730948660000|2024-11-07 03:04:20|43414.2|43394.2|43411.7|43391.7|43416.7|43396.7|43411.7|43391.7|1
1730948670000|2024-11-07 03:04:30|43413.1|43393.1|43414.2|43394.2|43418.7|43398.7|43411.2|43391.2|5
1730948680000|2024-11-07 03:04:40|43416.2|43396.2|43411.2|43391.2|43418.7|43398.7|43411.2|43391.2|1
1730948690000|2024-11-07 03:04:50|43413.7|43393.7|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|1
1730948700000|2024-11-07 03:05:00|43411.2|43391.2|43411.2|43391.2|43413.7|43393.7|43408.7|43388.7|5
1730948710000|2024-11-07 03:05:10|43410.6|43390.6|43401.2|43381.2|43410.6|43390.6|43401.2|43381.2|6
1730948720000|2024-11-07 03:05:20|43401.7|43381.7|43383.7|43363.7|43403.7|43383.7|43383.7|43363.7|14
1730948730000|2024-11-07 03:05:30|43381.2|43361.2|43373.7|43353.7|43383.1|43363.1|43373.7|43353.7|15
1730948740000|2024-11-07 03:05:40|43376.2|43356.2|43381.2|43361.2|43381.2|43361.2|43376.2|43356.2|9
1730948750000|2024-11-07 03:05:50|43378.7|43358.7|43388.7|43368.7|43388.7|43368.7|43378.7|43358.7|3
1730948760000|2024-11-07 03:06:00|43391.2|43371.2|43391.2|43371.2|43396.2|43376.2|43391.2|43371.2|7
1730948770000|2024-11-07 03:06:10|43388.7|43368.7|43391.2|43371.2|43393.7|43373.7|43388.7|43368.7|5
1730948780000|2024-11-07 03:06:20|43390.6|43370.6|43388.7|43368.7|43391.2|43371.2|43388.7|43368.7|4
1730948790000|2024-11-07 03:06:30|43391.2|43371.2|43388.7|43368.7|43393.7|43373.7|43388.7|43368.7|7
1730948800000|2024-11-07 03:06:40|43391.2|43371.2|43388.7|43368.7|43393.7|43373.7|43388.7|43368.7|3
1730948810000|2024-11-07 03:06:50|43385.6|43365.6|43383.7|43363.7|43386.2|43366.2|43383.1|43363.1|6
1730948820000|2024-11-07 03:07:00|43384.2|43364.2|43386.2|43366.2|43388.7|43368.7|43383.7|43363.7|5
1730948830000|2024-11-07 03:07:10|43385.6|43365.6|43386.7|43366.7|43386.7|43366.7|43383.7|43363.7|3
1730948840000|2024-11-07 03:07:20|43386.2|43366.2|43388.7|43368.7|43388.7|43368.7|43386.2|43366.2|6
1730948850000|2024-11-07 03:07:30|43389.2|43369.2|43391.2|43371.2|43391.2|43371.2|43386.2|43366.2|3
1730948860000|2024-11-07 03:07:40|43391.7|43371.7|43391.7|43371.7|43394.2|43374.2|43391.7|43371.7|7
1730948870000|2024-11-07 03:07:50|43391.2|43371.2|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|0
1730948880000|2024-11-07 03:08:00|43391.2|43371.2|43393.7|43373.7|43393.7|43373.7|43388.7|43368.7|5
1730948890000|2024-11-07 03:08:10|43391.7|43371.7|43393.7|43373.7|43393.7|43373.7|43391.2|43371.2|2
1730948900000|2024-11-07 03:08:20|43398.7|43378.7|43400.6|43380.6|43403.7|43383.7|43398.7|43378.7|14
1730948910000|2024-11-07 03:08:30|43398.7|43378.7|43396.2|43376.2|43401.2|43381.2|43395.6|43375.6|4
1730948920000|2024-11-07 03:08:40|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43396.2|43376.2|0
1730948930000|2024-11-07 03:08:50|43394.8|43374.8|43396.2|43376.2|43396.2|43376.2|43393.2|43373.2|6
1730948940000|2024-11-07 03:09:00|43396.7|43376.7|43396.2|43376.2|43398.7|43378.7|43396.2|43376.2|5
1730948950000|2024-11-07 03:09:10|43395.7|43375.7|43396.7|43376.7|43398.7|43378.7|43391.2|43371.2|5
1730948960000|2024-11-07 03:09:20|43398.7|43378.7|43398.7|43378.7|43401.2|43381.2|43396.7|43376.7|3
1730948970000|2024-11-07 03:09:30|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43398.7|43378.7|0
1730948980000|2024-11-07 03:09:40|43398.7|43378.7|43398.7|43378.7|43399.2|43379.2|43398.7|43378.7|0
1730948990000|2024-11-07 03:09:50|43396.2|43376.2|43396.2|43376.2|43398.7|43378.7|43394.2|43374.2|4
1730949000000|2024-11-07 03:10:00|43396.7|43376.7|43411.2|43391.2|43411.2|43391.2|43396.7|43376.7|10
1730949010000|2024-11-07 03:10:10|43413.2|43393.2|43423.7|43403.7|43423.7|43403.7|43413.2|43393.2|9
1730949020000|2024-11-07 03:10:20|43424.2|43404.2|43423.7|43403.7|43426.2|43406.2|43421.2|43401.2|3
1730949030000|2024-11-07 03:10:30|43423.2|43403.2|43418.7|43398.7|43423.2|43403.2|43418.7|43398.7|10
1730949040000|2024-11-07 03:10:40|43421.2|43401.2|43421.2|43401.2|43421.2|43401.2|43418.7|43398.7|0
1730949050000|2024-11-07 03:10:50|43420.7|43400.7|43413.7|43393.7|43421.2|43401.2|43413.2|43393.2|2
1730949060000|2024-11-07 03:11:00|43411.2|43391.2|43406.2|43386.2|43413.7|43393.7|43406.2|43386.2|0
1730949070000|2024-11-07 03:11:10|43403.7|43383.7|43396.2|43376.2|43403.7|43383.7|43396.2|43376.2|1
1730949080000|2024-11-07 03:11:20|43393.7|43373.7|43398.2|43378.2|43398.7|43378.7|43393.7|43373.7|0
1730949090000|2024-11-07 03:11:30|43396.2|43376.2|43401.2|43381.2|43401.2|43381.2|43396.2|43376.2|0
1730949100000|2024-11-07 03:11:40|43398.7|43378.7|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|1
1730949110000|2024-11-07 03:11:50|43401.2|43381.2|43406.2|43386.2|43406.2|43386.2|43398.7|43378.7|5
1730949120000|2024-11-07 03:12:00|43403.7|43383.7|43411.2|43391.2|43411.2|43391.2|43403.7|43383.7|4
1730949130000|2024-11-07 03:12:10|43408.7|43388.7|43416.2|43396.2|43416.2|43396.2|43408.7|43388.7|3
1730949140000|2024-11-07 03:12:20|43413.7|43393.7|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|0
1730949150000|2024-11-07 03:12:30|43411.7|43391.7|43413.7|43393.7|43413.7|43393.7|43411.2|43391.2|0
1730949160000|2024-11-07 03:12:40|43411.2|43391.2|43408.7|43388.7|43413.7|43393.7|43408.7|43388.7|1
1730949170000|2024-11-07 03:12:50|43406.2|43386.2|43398.7|43378.7|43406.2|43386.2|43398.7|43378.7|2
1730949180000|2024-11-07 03:13:00|43396.2|43376.2|43393.7|43373.7|43396.2|43376.2|43386.2|43366.2|9
1730949190000|2024-11-07 03:13:10|43396.2|43376.2|43398.2|43378.2|43398.7|43378.7|43393.7|43373.7|0
1730949200000|2024-11-07 03:13:20|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43396.2|43376.2|2
1730949210000|2024-11-07 03:13:30|43398.7|43378.7|43398.7|43378.7|43401.2|43381.2|43398.7|43378.7|0
1730949220000|2024-11-07 03:13:40|43396.2|43376.2|43398.7|43378.7|43401.2|43381.2|43396.2|43376.2|2
1730949230000|2024-11-07 03:13:50|43401.2|43381.2|43398.7|43378.7|43401.2|43381.2|43396.2|43376.2|1
1730949240000|2024-11-07 03:14:00|43399.2|43379.2|43408.7|43388.7|43408.7|43388.7|43399.2|43379.2|11
1730949250000|2024-11-07 03:14:10|43406.2|43386.2|43413.7|43393.7|43413.7|43393.7|43406.2|43386.2|15
1730949260000|2024-11-07 03:14:20|43415.7|43395.7|43416.2|43396.2|43416.2|43396.2|43415.7|43395.7|3
1730949270000|2024-11-07 03:14:30|43418.7|43398.7|43411.2|43391.2|43418.7|43398.7|43408.7|43388.7|19
1730949280000|2024-11-07 03:14:40|43408.7|43388.7|43403.7|43383.7|43408.7|43388.7|43403.7|43383.7|1
1730949290000|2024-11-07 03:14:50|43404.3|43384.3|43411.2|43391.2|43411.2|43391.2|43404.3|43384.3|12
1730949300000|2024-11-07 03:15:00|43411.8|43391.8|43413.7|43393.7|43413.7|43393.7|43410.7|43390.7|4
1730949310000|2024-11-07 03:15:10|43414.3|43394.3|43418.7|43398.7|43418.7|43398.7|43414.3|43394.3|7
1730949320000|2024-11-07 03:15:20|43418.2|43398.2|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|2
1730949330000|2024-11-07 03:15:30|43416.8|43396.8|43421.2|43401.2|43421.2|43401.2|43416.2|43396.2|4
1730949340000|2024-11-07 03:15:40|43420.7|43400.7|43418.7|43398.7|43420.7|43400.7|43418.7|43398.7|7
1730949360000|2024-11-07 03:16:00|43420.7|43400.7|43428.7|43408.7|43431.2|43411.2|43418.7|43398.7|14
1730949370000|2024-11-07 03:16:10|43426.2|43406.2|43431.2|43411.2|43431.2|43411.2|43426.2|43406.2|4
1730949380000|2024-11-07 03:16:20|43428.7|43408.7|43426.2|43406.2|43428.7|43408.7|43426.2|43406.2|10
1730949390000|2024-11-07 03:16:30|43428.7|43408.7|43428.7|43408.7|43432.6|43412.6|43426.2|43406.2|10
1730949400000|2024-11-07 03:16:40|43426.2|43406.2|43426.8|43406.8|43431.2|43411.2|43426.2|43406.2|4
1730949410000|2024-11-07 03:16:50|43426.2|43406.2|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|3
1730949420000|2024-11-07 03:17:00|43426.2|43406.2|43426.2|43406.2|43428.7|43408.7|43423.7|43403.7|3
1730949430000|2024-11-07 03:17:10|43425.7|43405.7|43427.6|43407.6|43428.2|43408.2|43425.7|43405.7|1
1730949440000|2024-11-07 03:17:20|43428.2|43408.2|43428.2|43408.2|43430.7|43410.7|43425.7|43405.7|4
1730949450000|2024-11-07 03:17:30|43425.7|43405.7|43423.2|43403.2|43425.7|43405.7|43420.7|43400.7|1
1730949460000|2024-11-07 03:17:40|43423.7|43403.7|43425.7|43405.7|43425.7|43405.7|43423.2|43403.2|3
1730949470000|2024-11-07 03:17:50|43428.2|43408.2|43425.7|43405.7|43428.2|43408.2|43425.7|43405.7|0
1730949480000|2024-11-07 03:18:00|43423.2|43403.2|43413.2|43393.2|43423.2|43403.2|43412.6|43392.6|13
1730949490000|2024-11-07 03:18:10|43413.7|43393.7|43420.7|43400.7|43420.7|43400.7|43413.7|43393.7|1
1730949500000|2024-11-07 03:18:20|43418.2|43398.2|43421.2|43401.2|43421.2|43401.2|43418.2|43398.2|1
1730949510000|2024-11-07 03:18:30|||||||||1
1730949520000|2024-11-07 03:18:40|43420.7|43400.7|43423.2|43403.2|43425.7|43405.7|43420.7|43400.7|2
1730949530000|2024-11-07 03:18:50|43421.2|43401.2|43420.7|43400.7|43425.7|43405.7|43420.7|43400.7|2
1730949540000|2024-11-07 03:19:00|43421.2|43401.2|43420.7|43400.7|43423.2|43403.2|43418.2|43398.2|1
1730949550000|2024-11-07 03:19:10|43418.7|43398.7|43423.2|43403.2|43423.2|43403.2|43418.2|43398.2|0
1730949560000|2024-11-07 03:19:20|43425.1|43405.1|43428.2|43408.2|43428.2|43408.2|43423.2|43403.2|3
1730949570000|2024-11-07 03:19:30|43425.7|43405.7|43426.8|43406.8|43428.2|43408.2|43424.8|43404.8|5
1730949590000|2024-11-07 03:19:50|43428.7|43408.7|43423.7|43403.7|43429.3|43409.3|43423.7|43403.7|9
1730949600000|2024-11-07 03:20:00|43421.8|43401.8|43414.3|43394.3|43421.8|43401.8|43414.3|43394.3|2
1730949610000|2024-11-07 03:20:10|43411.8|43391.8|43413.7|43393.7|43416.2|43396.2|43411.8|43391.8|4
1730949620000|2024-11-07 03:20:20|43415.7|43395.7|43418.7|43398.7|43418.7|43398.7|43415.7|43395.7|2
1730949630000|2024-11-07 03:20:30|43416.2|43396.2|43416.2|43396.2|43418.7|43398.7|43416.2|43396.2|0
1730949640000|2024-11-07 03:20:40|43415.7|43395.7|43411.2|43391.2|43415.7|43395.7|43411.2|43391.2|1
1730949650000|2024-11-07 03:20:50|43410.7|43390.7|43405.7|43385.7|43410.7|43390.7|43405.7|43385.7|8
1730949660000|2024-11-07 03:21:00|43406.2|43386.2|43410.7|43390.7|43410.7|43390.7|43406.2|43386.2|6
1730949670000|2024-11-07 03:21:10|||||||||4
1730949680000|2024-11-07 03:21:20|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|1
1730949690000|2024-11-07 03:21:30|43410.7|43390.7|43405.7|43385.7|43410.7|43390.7|43405.7|43385.7|5
1730949700000|2024-11-07 03:21:40|43407.7|43387.7|43406.2|43386.2|43410.7|43390.7|43405.7|43385.7|2
1730949710000|2024-11-07 03:21:50|43408.7|43388.7|43410.7|43390.7|43410.7|43390.7|43408.7|43388.7|0
1730949720000|2024-11-07 03:22:00|43411.2|43391.2|43413.7|43393.7|43415.7|43395.7|43410.7|43390.7|2
1730949730000|2024-11-07 03:22:10|43415.7|43395.7|43423.2|43403.2|43423.2|43403.2|43415.7|43395.7|19
1730949740000|2024-11-07 03:22:20|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|3
1730949750000|2024-11-07 03:22:30|43423.2|43403.2|43423.2|43403.2|43425.7|43405.7|43423.2|43403.2|6
1730949760000|2024-11-07 03:22:40|43422.7|43402.7|43423.2|43403.2|43423.2|43403.2|43420.7|43400.7|0
1730949770000|2024-11-07 03:22:50|43420.7|43400.7|43433.2|43413.2|43433.2|43413.2|43420.7|43400.7|7
1730949780000|2024-11-07 03:23:00|43433.7|43413.7|43440.7|43420.7|43440.7|43420.7|43433.7|43413.7|7
1730949790000|2024-11-07 03:23:10|43443.2|43423.2|43448.2|43428.2|43450.7|43430.7|43443.2|43423.2|10
1730949800000|2024-11-07 03:23:20|43447.7|43427.7|43435.2|43415.2|43447.7|43427.7|43435.2|43415.2|9
1730949810000|2024-11-07 03:23:30|43432.7|43412.7|43430.7|43410.7|43432.7|43412.7|43428.2|43408.2|3
1730949820000|2024-11-07 03:23:40|43430.2|43410.2|43430.7|43410.7|43433.2|43413.2|43428.7|43408.7|1
1730949830000|2024-11-07 03:23:50|43430.2|43410.2|43425.7|43405.7|43430.7|43410.7|43425.7|43405.7|4
1730949840000|2024-11-07 03:24:00|43420.7|43400.7|43420.7|43400.7|43423.2|43403.2|43418.2|43398.2|4
1730949850000|2024-11-07 03:24:10|43421.2|43401.2|43413.2|43393.2|43421.2|43401.2|43413.2|43393.2|12
1730949860000|2024-11-07 03:24:20|43413.7|43393.7|43418.2|43398.2|43418.2|43398.2|43413.7|43393.7|23
1730949880000|2024-11-07 03:24:40|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|43418.2|43398.2|5
1730949890000|2024-11-07 03:24:50|43422.7|43402.7|43425.7|43405.7|43425.7|43405.7|43422.7|43402.7|11
1730949900000|2024-11-07 03:25:00|43425.2|43405.2|43423.2|43403.2|43425.2|43405.2|43418.2|43398.2|22
1730949910000|2024-11-07 03:25:10|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|43425.7|43405.7|1
1730949920000|2024-11-07 03:25:20|43428.2|43408.2|43430.7|43410.7|43435.7|43415.7|43428.2|43408.2|1
1730949930000|2024-11-07 03:25:30|43433.2|43413.2|43440.7|43420.7|43440.7|43420.7|43433.2|43413.2|9
1730949940000|2024-11-07 03:25:40|43441.3|43421.3|43438.2|43418.2|43441.3|43421.3|43437.7|43417.7|2
1730949950000|2024-11-07 03:25:50|43437.7|43417.7|43435.2|43415.2|43437.7|43417.7|43433.2|43413.2|1
1730949960000|2024-11-07 03:26:00|43433.2|43413.2|43418.2|43398.2|43433.2|43413.2|43418.2|43398.2|2
1730949970000|2024-11-07 03:26:10|43415.7|43395.7|43415.7|43395.7|43416.3|43396.3|43413.2|43393.2|15
1730949980000|2024-11-07 03:26:20|43416.3|43396.3|43418.8|43398.8|43420.7|43400.7|43415.7|43395.7|3
1730949990000|2024-11-07 03:26:30|43420.7|43400.7|43425.7|43405.7|43425.7|43405.7|43420.7|43400.7|3
1730950000000|2024-11-07 03:26:40|43426.3|43406.3|43430.2|43410.2|43432.7|43412.7|43426.3|43406.3|8
1730950010000|2024-11-07 03:26:50|43430.7|43410.7|43428.2|43408.2|43430.7|43410.7|43428.2|43408.2|2
1730950020000|2024-11-07 03:27:00|43428.8|43408.8|43435.7|43415.7|43435.7|43415.7|43428.8|43408.8|1
1730950030000|2024-11-07 03:27:10|43438.2|43418.2|43436.3|43416.3|43438.2|43418.2|43435.7|43415.7|1
1730950040000|2024-11-07 03:27:20|43438.2|43418.2|43435.7|43415.7|43438.2|43418.2|43435.7|43415.7|1
1730950050000|2024-11-07 03:27:30|43436.3|43416.3|43435.7|43415.7|43438.2|43418.2|43435.7|43415.7|2
1730950060000|2024-11-07 03:27:40|43436.3|43416.3|43443.2|43423.2|43443.2|43423.2|43436.3|43416.3|3
1730950070000|2024-11-07 03:27:50|43433.2|43413.2|43433.2|43413.2|43435.7|43415.7|43430.7|43410.7|48
1730950080000|2024-11-07 03:28:00|43432.7|43412.7|43430.7|43410.7|43433.8|43413.8|43430.7|43410.7|2
1730950090000|2024-11-07 03:28:10|43428.8|43408.8|43433.2|43413.2|43433.2|43413.2|43428.8|43408.8|2
1730950100000|2024-11-07 03:28:20|43435.2|43415.2|43435.7|43415.7|43435.7|43415.7|43433.8|43413.8|2
1730950110000|2024-11-07 03:28:30|43433.2|43413.2|43428.2|43408.2|43433.2|43413.2|43428.2|43408.2|4
1730950120000|2024-11-07 03:28:40|43427.7|43407.7|43430.2|43410.2|43430.2|43410.2|43426.3|43406.3|2
1730950130000|2024-11-07 03:28:50|43429.6|43409.6|43427.7|43407.7|43430.2|43410.2|43427.7|43407.7|1
1730950140000|2024-11-07 03:29:00|43424.6|43404.6|43427.7|43407.7|43427.7|43407.7|43422.7|43402.7|4
1730950150000|2024-11-07 03:29:10|43430.2|43410.2|43425.2|43405.2|43430.2|43410.2|43425.2|43405.2|1
1730950160000|2024-11-07 03:29:20|43427.7|43407.7|43427.7|43407.7|43432.7|43412.7|43427.7|43407.7|3
1730950170000|2024-11-07 03:29:30|43430.2|43410.2|43427.7|43407.7|43430.2|43410.2|43425.2|43405.2|2
1730950180000|2024-11-07 03:29:40|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43427.7|43407.7|0
1730950190000|2024-11-07 03:29:50|43432.7|43412.7|43430.2|43410.2|43432.7|43412.7|43427.7|43407.7|8
1730950200000|2024-11-07 03:30:00|43432.7|43412.7|43434.7|43414.7|43435.2|43415.2|43432.7|43412.7|1
1730950210000|2024-11-07 03:30:10|43433.2|43413.2|43430.2|43410.2|43435.2|43415.2|43430.2|43410.2|3
1730950220000|2024-11-07 03:30:20|43432.7|43412.7|43430.2|43410.2|43432.7|43412.7|43430.2|43410.2|5
1730950230000|2024-11-07 03:30:30|43427.7|43407.7|43430.2|43410.2|43432.7|43412.7|43427.7|43407.7|6
1730950240000|2024-11-07 03:30:40|43432.7|43412.7|43427.7|43407.7|43432.7|43412.7|43427.7|43407.7|1
1730950250000|2024-11-07 03:30:50|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|0
1730950260000|2024-11-07 03:31:00|43432.2|43412.2|43432.7|43412.7|43432.7|43412.7|43430.2|43410.2|0
1730950270000|2024-11-07 03:31:10|43430.2|43410.2|43432.7|43412.7|43432.7|43412.7|43430.2|43410.2|2
1730950280000|2024-11-07 03:31:20|43437.7|43417.7|43445.7|43425.7|43445.7|43425.7|43437.7|43417.7|14
1730950290000|2024-11-07 03:31:30|43443.2|43423.2|43442.7|43422.7|43443.2|43423.2|43442.7|43422.7|3
1730950300000|2024-11-07 03:31:40|43443.2|43423.2|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|2
1730950310000|2024-11-07 03:31:50|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|2
1730950320000|2024-11-07 03:32:00|43443.2|43423.2|43442.7|43422.7|43445.2|43425.2|43440.7|43420.7|2
1730950330000|2024-11-07 03:32:10|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|2
1730950340000|2024-11-07 03:32:20|43442.7|43422.7|43442.7|43422.7|43445.2|43425.2|43442.7|43422.7|1
1730950350000|2024-11-07 03:32:30|43444.7|43424.7|43442.7|43422.7|43444.7|43424.7|43442.7|43422.7|1
1730950360000|2024-11-07 03:32:40|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|2
1730950370000|2024-11-07 03:32:50|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|1
1730950380000|2024-11-07 03:33:00|43447.7|43427.7|43443.2|43423.2|43447.7|43427.7|43442.7|43422.7|0
1730950390000|2024-11-07 03:33:10|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|43445.2|43425.2|0
1730950400000|2024-11-07 03:33:20|43442.7|43422.7|43447.7|43427.7|43447.7|43427.7|43442.7|43422.7|1
1730950410000|2024-11-07 03:33:30|||||||||2
1730950420000|2024-11-07 03:33:40|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|1
1730950440000|2024-11-07 03:34:00|43450.7|43430.7|43448.2|43428.2|43452.7|43432.7|43447.7|43427.7|2
1730950450000|2024-11-07 03:34:10|43447.7|43427.7|43455.2|43435.2|43455.7|43435.7|43447.7|43427.7|10
1730950460000|2024-11-07 03:34:20|43454.7|43434.7|43452.7|43432.7|43454.7|43434.7|43452.7|43432.7|1
1730950470000|2024-11-07 03:34:30|43452.2|43432.2|43452.7|43432.7|43452.7|43432.7|43450.2|43430.2|2
1730950480000|2024-11-07 03:34:40|43452.2|43432.2|43452.7|43432.7|43452.7|43432.7|43450.2|43430.2|1
1730950490000|2024-11-07 03:34:50|||||||||3
1730950500000|2024-11-07 03:35:00|43453.2|43433.2|43453.2|43433.2|43453.2|43433.2|43452.7|43432.7|1
1730950510000|2024-11-07 03:35:10|43455.7|43435.7|43461.3|43441.3|43461.8|43441.8|43455.7|43435.7|8
1730950520000|2024-11-07 03:35:20|43464.3|43444.3|43463.8|43443.8|43466.8|43446.8|43461.8|43441.8|12
1730950530000|2024-11-07 03:35:30|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|43468.8|43448.8|2
1730950540000|2024-11-07 03:35:40|43467.7|43447.7|43463.8|43443.8|43467.7|43447.7|43463.8|43443.8|5
1730950560000|2024-11-07 03:36:00|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43461.3|43441.3|3
1730950570000|2024-11-07 03:36:10|43461.8|43441.8|43461.3|43441.3|43463.3|43443.3|43461.3|43441.3|4
1730950580000|2024-11-07 03:36:20|43460.8|43440.8|43455.8|43435.8|43461.3|43441.3|43455.8|43435.8|2
1730950590000|2024-11-07 03:36:30|43458.8|43438.8|43460.8|43440.8|43460.8|43440.8|43458.8|43438.8|14
1730950610000|2024-11-07 03:36:50|43465.8|43445.8|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|2
1730950620000|2024-11-07 03:37:00|43463.8|43443.8|43465.8|43445.8|43466.3|43446.3|43463.8|43443.8|3
1730950630000|2024-11-07 03:37:10|43463.3|43443.3|43465.8|43445.8|43466.3|43446.3|43463.3|43443.3|1
1730950640000|2024-11-07 03:37:20|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43465.8|43445.8|1
1730950650000|2024-11-07 03:37:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|1
1730950660000|2024-11-07 03:37:40|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43465.8|43445.8|0
1730950670000|2024-11-07 03:37:50|43465.8|43445.8|43468.8|43448.8|43468.8|43448.8|43465.8|43445.8|1
1730950680000|2024-11-07 03:38:00|||||||||1
1730950710000|2024-11-07 03:38:30|43469.3|43449.3|43469.3|43449.3|43471.3|43451.3|43468.8|43448.8|3
1730950720000|2024-11-07 03:38:40|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1730950730000|2024-11-07 03:38:50|43472.4|43452.4|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|5
1730950740000|2024-11-07 03:39:00|43472.4|43452.4|43471.8|43451.8|43472.4|43452.4|43471.8|43451.8|1
1730950750000|2024-11-07 03:39:10|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43471.8|43451.8|0
1730950760000|2024-11-07 03:39:20|43472.9|43452.9|43472.4|43452.4|43474.9|43454.9|43471.8|43451.8|3
1730950770000|2024-11-07 03:39:30|43472.9|43452.9|43471.8|43451.8|43474.9|43454.9|43471.8|43451.8|4
1730950780000|2024-11-07 03:39:40|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43471.8|43451.8|3
1730950790000|2024-11-07 03:39:50|43474.9|43454.9|43471.8|43451.8|43474.9|43454.9|43471.8|43451.8|11
1730950800000|2024-11-07 03:40:00|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43471.8|43451.8|0
1730950810000|2024-11-07 03:40:10|43472.9|43452.9|43472.4|43452.4|43474.9|43454.9|43471.8|43451.8|1
1730950820000|2024-11-07 03:40:20|43471.8|43451.8|43471.8|43451.8|43472.4|43452.4|43471.8|43451.8|1
1730950830000|2024-11-07 03:40:30|43472.4|43452.4|43474.9|43454.9|43475.4|43455.4|43472.4|43452.4|11
1730950840000|2024-11-07 03:40:40|||||||||3
1730950850000|2024-11-07 03:40:50|||||||||1
1730950860000|2024-11-07 03:41:00|43472.4|43452.4|43472.4|43452.4|43474.9|43454.9|43472.4|43452.4|7
1730950870000|2024-11-07 03:41:10|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1730950880000|2024-11-07 03:41:20|43471.9|43451.9|43463.3|43443.3|43473.8|43453.8|43463.3|43443.3|8
1730950890000|2024-11-07 03:41:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|3
1730950900000|2024-11-07 03:41:40|43463.8|43443.8|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|1
1730950910000|2024-11-07 03:41:50|||||||||2
1730950920000|2024-11-07 03:42:00|43465.2|43445.2|43470.2|43450.2|43470.2|43450.2|43465.2|43445.2|5
1730950930000|2024-11-07 03:42:10|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|0
1730950940000|2024-11-07 03:42:20|||||||||3
1730950950000|2024-11-07 03:42:30|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|13
1730950960000|2024-11-07 03:42:40|43469.7|43449.7|43467.7|43447.7|43470.2|43450.2|43467.7|43447.7|0
1730950970000|2024-11-07 03:42:50|43470.2|43450.2|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|12
1730950980000|2024-11-07 03:43:00|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43472.7|43452.7|3
1730950990000|2024-11-07 03:43:10|43473.3|43453.3|43477.7|43457.7|43477.7|43457.7|43472.7|43452.7|7
1730951000000|2024-11-07 03:43:20|||||||||2
1730951010000|2024-11-07 03:43:30|43478.3|43458.3|43477.7|43457.7|43478.3|43458.3|43477.7|43457.7|4
1730951020000|2024-11-07 03:43:40|43478.3|43458.3|43477.7|43457.7|43478.3|43458.3|43477.7|43457.7|7
1730951030000|2024-11-07 03:43:50|43478.3|43458.3|43477.7|43457.7|43478.3|43458.3|43477.7|43457.7|0
1730951040000|2024-11-07 03:44:00|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43477.7|43457.7|2
1730951070000|2024-11-07 03:44:30|43478.8|43458.8|43480.8|43460.8|43480.8|43460.8|43478.8|43458.8|10
1730951080000|2024-11-07 03:44:40|43485.8|43465.8|43488.8|43468.8|43488.8|43468.8|43485.8|43465.8|2
1730951090000|2024-11-07 03:44:50|43491.3|43471.3|43488.8|43468.8|43491.3|43471.3|43488.8|43468.8|7
1730951100000|2024-11-07 03:45:00|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|2
1730951110000|2024-11-07 03:45:10|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|0
1730951130000|2024-11-07 03:45:30|43486.3|43466.3|43488.3|43468.3|43490.2|43470.2|43486.3|43466.3|3
1730951140000|2024-11-07 03:45:40|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|3
1730951150000|2024-11-07 03:45:50|43491.3|43471.3|43490.8|43470.8|43491.3|43471.3|43490.8|43470.8|3
1730951160000|2024-11-07 03:46:00|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43490.8|43470.8|0
1730951170000|2024-11-07 03:46:10|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|0
1730951180000|2024-11-07 03:46:20|43490.8|43470.8|43490.8|43470.8|43491.3|43471.3|43490.8|43470.8|3
1730951200000|2024-11-07 03:46:40|43491.3|43471.3|43490.8|43470.8|43491.3|43471.3|43490.8|43470.8|1
1730951210000|2024-11-07 03:46:50|43491.3|43471.3|43490.8|43470.8|43491.3|43471.3|43490.8|43470.8|0
1730951230000|2024-11-07 03:47:10|43491.3|43471.3|43491.3|43471.3|43491.3|43471.3|43490.8|43470.8|0
1730951240000|2024-11-07 03:47:20|43491.9|43471.9|43506.9|43486.9|43506.9|43486.9|43491.9|43471.9|41
1730951250000|2024-11-07 03:47:30|43509.4|43489.4|43511.9|43491.9|43511.9|43491.9|43506.9|43486.9|9
1730951270000|2024-11-07 03:47:50|||||||||4
1730951280000|2024-11-07 03:48:00|||||||||1
1730951290000|2024-11-07 03:48:10|43510.8|43490.8|43506.9|43486.9|43510.8|43490.8|43506.9|43486.9|10
1730951310000|2024-11-07 03:48:30|||||||||5
1730951320000|2024-11-07 03:48:40|43506.3|43486.3|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|3
1730951330000|2024-11-07 03:48:50|||||||||2
1730951340000|2024-11-07 03:49:00|43509.9|43489.9|43526.9|43506.9|43526.9|43506.9|43509.9|43489.9|20
1730951350000|2024-11-07 03:49:10|43527.4|43507.4|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|8
1730951360000|2024-11-07 03:49:20|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|6
1730951390000|2024-11-07 03:49:50|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|7
1730951400000|2024-11-07 03:50:00|43523|43503|43519.4|43499.4|43524.9|43504.9|43519.4|43499.4|5
1730951410000|2024-11-07 03:50:10|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|2
1730951420000|2024-11-07 03:50:20|||||||||5
1730951440000|2024-11-07 03:50:40|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|7
1730951450000|2024-11-07 03:50:50|||||||||4
1730951460000|2024-11-07 03:51:00|43508.8|43488.8|43504.4|43484.4|43508.8|43488.8|43504.4|43484.4|8
1730951470000|2024-11-07 03:51:10|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|1
1730951480000|2024-11-07 03:51:20|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|5
1730951490000|2024-11-07 03:51:30|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1730951500000|2024-11-07 03:51:40|43499.4|43479.4|43499.4|43479.4|43501.9|43481.9|43498.8|43478.8|10
1730951510000|2024-11-07 03:51:50|43496.9|43476.9|43491.9|43471.9|43496.9|43476.9|43491.9|43471.9|3
1730951520000|2024-11-07 03:52:00|||||||||2
1730951540000|2024-11-07 03:52:20|||||||||1
1730951550000|2024-11-07 03:52:30|||||||||1
1730951560000|2024-11-07 03:52:40|43494.4|43474.4|43496.9|43476.9|43496.9|43476.9|43494.4|43474.4|2
1730951570000|2024-11-07 03:52:50|43497.4|43477.4|43499.4|43479.4|43499.4|43479.4|43497.4|43477.4|0
1730951580000|2024-11-07 03:53:00|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1730951590000|2024-11-07 03:53:10|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43496.9|43476.9|3
1730951600000|2024-11-07 03:53:20|43498.9|43478.9|43497.4|43477.4|43499.4|43479.4|43496.9|43476.9|0
1730951610000|2024-11-07 03:53:30|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|0
1730951620000|2024-11-07 03:53:40|43501.4|43481.4|43503.9|43483.9|43503.9|43483.9|43501.4|43481.4|4
1730951650000|2024-11-07 03:54:10|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|1
1730951660000|2024-11-07 03:54:20|43506.4|43486.4|43508.3|43488.3|43508.3|43488.3|43506.4|43486.4|0
1730951670000|2024-11-07 03:54:30|43508.9|43488.9|43510.8|43490.8|43510.8|43490.8|43508.9|43488.9|0
1730951700000|2024-11-07 03:55:00|||||||||1
1730951710000|2024-11-07 03:55:10|||||||||3
1730951730000|2024-11-07 03:55:30|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|3
1730951740000|2024-11-07 03:55:40|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1730951770000|2024-11-07 03:56:10|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|4
1730951780000|2024-11-07 03:56:20|43498.3|43478.3|43500.8|43480.8|43500.8|43480.8|43498.3|43478.3|7
1730951790000|2024-11-07 03:56:30|43498.9|43478.9|43498.3|43478.3|43498.9|43478.9|43498.3|43478.3|1
1730951800000|2024-11-07 03:56:40|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|3
1730951810000|2024-11-07 03:56:50|||||||||1
1730951820000|2024-11-07 03:57:00|43501.4|43481.4|43501.4|43481.4|43501.4|43481.4|43500.8|43480.8|1
1730951840000|2024-11-07 03:57:20|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1730951850000|2024-11-07 03:57:30|43495.8|43475.8|43491.9|43471.9|43495.8|43475.8|43491.9|43471.9|12
1730951860000|2024-11-07 03:57:40|43490.8|43470.8|43485.8|43465.8|43490.8|43470.8|43485.8|43465.8|5
1730951870000|2024-11-07 03:57:50|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|0
1730951880000|2024-11-07 03:58:00|||||||||1
1730951920000|2024-11-07 03:58:40|43482.8|43462.8|43480.8|43460.8|43482.8|43462.8|43480.8|43460.8|6
1730951930000|2024-11-07 03:58:50|43478.3|43458.3|43473.3|43453.3|43478.3|43458.3|43473.3|43453.3|19
1730951940000|2024-11-07 03:59:00|43470.8|43450.8|43465.8|43445.8|43470.8|43450.8|43465.8|43445.8|3
1730951950000|2024-11-07 03:59:10|||||||||2
1730951960000|2024-11-07 03:59:20|43465.3|43445.3|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|0
1730951970000|2024-11-07 03:59:30|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1730951980000|2024-11-07 03:59:40|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|0
1730951990000|2024-11-07 03:59:50|43466.4|43446.4|43473.9|43453.9|43473.9|43453.9|43466.4|43446.4|2
1730952000000|2024-11-07 04:00:00|43471.4|43451.4|43470.8|43450.8|43471.9|43451.9|43470.8|43450.8|5
1730952010000|2024-11-07 04:00:10|43470.3|43450.3|43465.8|43445.8|43470.3|43450.3|43465.8|43445.8|0
1730952020000|2024-11-07 04:00:20|43463.3|43443.3|43463.9|43443.9|43463.9|43443.9|43463.3|43443.3|2
1730952030000|2024-11-07 04:00:30|43465.8|43445.8|43468.3|43448.3|43468.3|43448.3|43463.3|43443.3|12
1730952040000|2024-11-07 04:00:40|||||||||3
1730952060000|2024-11-07 04:01:00|43465.8|43445.8|43468.3|43448.3|43470.8|43450.8|43465.8|43445.8|5
1730952070000|2024-11-07 04:01:10|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|2
1730952080000|2024-11-07 04:01:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|1
1730952090000|2024-11-07 04:01:30|43468.9|43448.9|43466.9|43446.9|43470.8|43450.8|43465.8|43445.8|7
1730952100000|2024-11-07 04:01:40|43468.9|43448.9|43471.4|43451.4|43471.4|43451.4|43468.9|43448.9|10
1730952110000|2024-11-07 04:01:50|43473.9|43453.9|43468.9|43448.9|43473.9|43453.9|43468.9|43448.9|1
1730952120000|2024-11-07 04:02:00|43468.3|43448.3|43451.4|43431.4|43468.3|43448.3|43450.8|43430.8|13
1730952130000|2024-11-07 04:02:10|43451.9|43431.9|43448.9|43428.9|43453.9|43433.9|43448.9|43428.9|2
1730952150000|2024-11-07 04:02:30|43451.4|43431.4|43448.9|43428.9|43451.4|43431.4|43448.9|43428.9|0
1730952160000|2024-11-07 04:02:40|43448.4|43428.4|43446.4|43426.4|43448.4|43428.4|43446.4|43426.4|15
1730952170000|2024-11-07 04:02:50|43443.9|43423.9|43433.9|43413.9|43443.9|43423.9|43433.9|43413.9|16
1730952180000|2024-11-07 04:03:00|43431.4|43411.4|43428.9|43408.9|43433.9|43413.9|43428.9|43408.9|4
1730952200000|2024-11-07 04:03:20|||||||||2
1730952210000|2024-11-07 04:03:30|43428.4|43408.4|43431.4|43411.4|43431.4|43411.4|43426.4|43406.4|6
1730952220000|2024-11-07 04:03:40|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43426.4|43406.4|8
1730952230000|2024-11-07 04:03:50|||||||||6
1730952240000|2024-11-07 04:04:00|43428.4|43408.4|43428.9|43408.9|43428.9|43408.9|43428.4|43408.4|0
1730952250000|2024-11-07 04:04:10|43426.9|43406.9|43426.4|43406.4|43426.9|43406.9|43426.4|43406.4|2
1730952260000|2024-11-07 04:04:20|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|4
1730952270000|2024-11-07 04:04:30|43421.9|43401.9|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|0
1730952280000|2024-11-07 04:04:40|||||||||1
1730952290000|2024-11-07 04:04:50|43421.4|43401.4|43418.9|43398.9|43421.4|43401.4|43418.9|43398.9|5
1730952300000|2024-11-07 04:05:00|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|0
1730952310000|2024-11-07 04:05:10|43413.9|43393.9|43415.9|43395.9|43415.9|43395.9|43411.9|43391.9|6
1730952320000|2024-11-07 04:05:20|||||||||3
1730952330000|2024-11-07 04:05:30|43418.9|43398.9|43423.9|43403.9|43423.9|43403.9|43418.9|43398.9|8
1730952340000|2024-11-07 04:05:40|||||||||1
1730952350000|2024-11-07 04:05:50|||||||||2
1730952360000|2024-11-07 04:06:00|43421.4|43401.4|43418.9|43398.9|43421.9|43401.9|43418.9|43398.9|0
1730952370000|2024-11-07 04:06:10|43421.4|43401.4|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|0
1730952400000|2024-11-07 04:06:40|43421.4|43401.4|43416.4|43396.4|43421.4|43401.4|43416.4|43396.4|1
1730952410000|2024-11-07 04:06:50|43415.9|43395.9|43413.9|43393.9|43415.9|43395.9|43413.9|43393.9|2
1730952420000|2024-11-07 04:07:00|43414.4|43394.4|43418.4|43398.4|43418.4|43398.4|43414.4|43394.4|1
1730952430000|2024-11-07 04:07:10|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|2
1730952440000|2024-11-07 04:07:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|5
1730952460000|2024-11-07 04:07:40|43411.9|43391.9|43408.9|43388.9|43411.9|43391.9|43408.9|43388.9|2
1730952470000|2024-11-07 04:07:50|||||||||5
1730952480000|2024-11-07 04:08:00|43405|43385|43403.9|43383.9|43405|43385|43403.9|43383.9|5
1730952490000|2024-11-07 04:08:10|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|7
1730952500000|2024-11-07 04:08:20|43398.9|43378.9|43391.4|43371.4|43398.9|43378.9|43391.4|43371.4|7
1730952510000|2024-11-07 04:08:30|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|3
1730952520000|2024-11-07 04:08:40|43396.4|43376.4|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|2
1730952550000|2024-11-07 04:09:10|||||||||1
1730952560000|2024-11-07 04:09:20|43400.9|43380.9|43403.4|43383.4|43403.4|43383.4|43400.9|43380.9|4
1730952570000|2024-11-07 04:09:30|||||||||8
1730952590000|2024-11-07 04:09:50|||||||||1
1730952600000|2024-11-07 04:10:00|||||||||13
1730952610000|2024-11-07 04:10:10|43403.9|43383.9|43412|43392|43412|43392|43403.9|43383.9|16
1730952620000|2024-11-07 04:10:20|43413.4|43393.4|43410.9|43390.9|43413.4|43393.4|43410.9|43390.9|6
1730952650000|2024-11-07 04:10:50|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43413.4|43393.4|1
1730952690000|2024-11-07 04:11:30|||||||||1
1730952760000|2024-11-07 04:12:40|||||||||6
1730952780000|2024-11-07 04:13:00|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|3
1730952790000|2024-11-07 04:13:10|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43420.9|43400.9|11
1730952800000|2024-11-07 04:13:20|||||||||1
1730952810000|2024-11-07 04:13:30|||||||||4
1730952820000|2024-11-07 04:13:40|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|6
1730952830000|2024-11-07 04:13:50|||||||||3
1730952840000|2024-11-07 04:14:00|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|11
1730952850000|2024-11-07 04:14:10|43427.9|43407.9|43430.9|43410.9|43430.9|43410.9|43427.9|43407.9|1
1730952870000|2024-11-07 04:14:30|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|7
1730952880000|2024-11-07 04:14:40|43430.9|43410.9|43433.4|43413.4|43433.4|43413.4|43430.9|43410.9|0
1730952890000|2024-11-07 04:14:50|43433.9|43413.9|43433.4|43413.4|43433.9|43413.9|43430.9|43410.9|3
1730952900000|2024-11-07 04:15:00|43433.9|43413.9|43430.9|43410.9|43435.9|43415.9|43430.9|43410.9|2
1730952910000|2024-11-07 04:15:10|43433.4|43413.4|43430.9|43410.9|43433.4|43413.4|43430.9|43410.9|0
1730952930000|2024-11-07 04:15:30|43431.4|43411.4|43435.9|43415.9|43435.9|43415.9|43431.4|43411.4|1
1730952940000|2024-11-07 04:15:40|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|0
1730952950000|2024-11-07 04:15:50|43437.9|43417.9|43438.4|43418.4|43438.4|43418.4|43435.9|43415.9|2
1730952960000|2024-11-07 04:16:00|43435.9|43415.9|43438.9|43418.9|43438.9|43418.9|43435.9|43415.9|2
1730952990000|2024-11-07 04:16:30|43439.5|43419.5|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|2
1730953000000|2024-11-07 04:16:40|43438.4|43418.4|43435.9|43415.9|43438.4|43418.4|43433.4|43413.4|9
1730953010000|2024-11-07 04:16:50|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43430.9|43410.9|1
1730953020000|2024-11-07 04:17:00|43433.9|43413.9|43435.9|43415.9|43435.9|43415.9|43433.9|43413.9|0
1730953030000|2024-11-07 04:17:10|43436.4|43416.4|43440.9|43420.9|43440.9|43420.9|43436.4|43416.4|2
1730953040000|2024-11-07 04:17:20|43441.4|43421.4|43443.4|43423.4|43443.4|43423.4|43441.4|43421.4|1
1730953080000|2024-11-07 04:18:00|43445.9|43425.9|43448.4|43428.4|43448.4|43428.4|43445.9|43425.9|5
1730953090000|2024-11-07 04:18:10|43450.4|43430.4|43450.9|43430.9|43450.9|43430.9|43448.4|43428.4|1
1730953100000|2024-11-07 04:18:20|43450.4|43430.4|43450.9|43430.9|43450.9|43430.9|43448.4|43428.4|3
1730953110000|2024-11-07 04:18:30|43448.4|43428.4|43448.4|43428.4|43450.4|43430.4|43448.4|43428.4|0
1730953120000|2024-11-07 04:18:40|43450.9|43430.9|43448.4|43428.4|43450.9|43430.9|43448.4|43428.4|0
1730953150000|2024-11-07 04:19:10|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|43453.4|43433.4|2
1730953160000|2024-11-07 04:19:20|43454|43434|43456.5|43436.5|43456.5|43436.5|43454|43434|15
1730953180000|2024-11-07 04:19:40|43457|43437|43459|43439|43461.5|43441.5|43457|43437|1
1730953190000|2024-11-07 04:19:50|43458.4|43438.4|43455.9|43435.9|43458.4|43438.4|43455.9|43435.9|5
1730953200000|2024-11-07 04:20:00|43457.9|43437.9|43455.9|43435.9|43458.4|43438.4|43455.9|43435.9|6
1730953210000|2024-11-07 04:20:10|43458.4|43438.4|43458.4|43438.4|43460.4|43440.4|43455.9|43435.9|2
1730953220000|2024-11-07 04:20:20|43455.9|43435.9|43448.4|43428.4|43455.9|43435.9|43448.4|43428.4|13
1730953230000|2024-11-07 04:20:30|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|2
1730953240000|2024-11-07 04:20:40|43449|43429|43445.9|43425.9|43450.9|43430.9|43445.9|43425.9|2
1730953250000|2024-11-07 04:20:50|43448.4|43428.4|43450.9|43430.9|43450.9|43430.9|43445.9|43425.9|2
1730953260000|2024-11-07 04:21:00|43445.9|43425.9|43448.4|43428.4|43450.9|43430.9|43445.9|43425.9|2
1730953280000|2024-11-07 04:21:20|43445.9|43425.9|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|0
1730953300000|2024-11-07 04:21:40|||||||||2
1730953320000|2024-11-07 04:22:00|43446.5|43426.5|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|1
1730953330000|2024-11-07 04:22:10|43448.4|43428.4|43450.9|43430.9|43450.9|43430.9|43445.9|43425.9|3
1730953340000|2024-11-07 04:22:20|||||||||2
1730953380000|2024-11-07 04:23:00|43448.4|43428.4|43445.4|43425.4|43448.4|43428.4|43445.4|43425.4|5
1730953390000|2024-11-07 04:23:10|43442.9|43422.9|43440.9|43420.9|43442.9|43422.9|43440.9|43420.9|6
1730953400000|2024-11-07 04:23:20|43438.4|43418.4|43434|43414|43438.4|43418.4|43433.4|43413.4|3
1730953410000|2024-11-07 04:23:30|43435.9|43415.9|43432.9|43412.9|43435.9|43415.9|43432.9|43412.9|1
1730953420000|2024-11-07 04:23:40|43434.9|43414.9|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|2
1730953430000|2024-11-07 04:23:50|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43433.4|43413.4|0
1730953440000|2024-11-07 04:24:00|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|0
1730953480000|2024-11-07 04:24:40|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|12
1730953490000|2024-11-07 04:24:50|43432.4|43412.4|43427.9|43407.9|43432.4|43412.4|43427.9|43407.9|4
1730953520000|2024-11-07 04:25:20|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|6
1730953530000|2024-11-07 04:25:30|43425.4|43405.4|43425.4|43405.4|43425.9|43405.9|43425.4|43405.4|3
1730953540000|2024-11-07 04:25:40|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1730953550000|2024-11-07 04:25:50|43427.4|43407.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|1
1730953560000|2024-11-07 04:26:00|43428.4|43408.4|43422.9|43402.9|43428.4|43408.4|43422.9|43402.9|2
1730953570000|2024-11-07 04:26:10|43425.4|43405.4|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|0
1730953580000|2024-11-07 04:26:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1730953590000|2024-11-07 04:26:30|43425.4|43405.4|43427.9|43407.9|43427.9|43407.9|43423.4|43403.4|1
1730953600000|2024-11-07 04:26:40|43427.4|43407.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|0
1730953630000|2024-11-07 04:27:10|43430.4|43410.4|43427.9|43407.9|43430.4|43410.4|43427.9|43407.9|0
1730953640000|2024-11-07 04:27:20|43427.4|43407.4|43425.4|43405.4|43427.4|43407.4|43425.4|43405.4|2
1730953650000|2024-11-07 04:27:30|||||||||1
1730953660000|2024-11-07 04:27:40|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|1
1730953690000|2024-11-07 04:28:10|||||||||3
1730953710000|2024-11-07 04:28:30|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|1
1730953720000|2024-11-07 04:28:40|43422.4|43402.4|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|0
1730953730000|2024-11-07 04:28:50|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|4
1730953740000|2024-11-07 04:29:00|43415.9|43395.9|43416|43396|43416|43396|43415.9|43395.9|3
1730953750000|2024-11-07 04:29:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|0
1730953760000|2024-11-07 04:29:20|43413.5|43393.5|43411|43391|43413.5|43393.5|43411|43391|0
1730953770000|2024-11-07 04:29:30|||||||||1
1730953780000|2024-11-07 04:29:40|43409|43389|43406|43386|43409|43389|43404|43384|10
1730953790000|2024-11-07 04:29:50|43408.5|43388.5|43409|43389|43411|43391|43406.5|43386.5|6
1730953800000|2024-11-07 04:30:00|43411|43391|43408.5|43388.5|43411|43391|43406|43386|4
1730953810000|2024-11-07 04:30:10|43411|43391|43411|43391|43411|43391|43408.5|43388.5|6
1730953820000|2024-11-07 04:30:20|43411.5|43391.5|43411|43391|43413.5|43393.5|43411|43391|1
1730953830000|2024-11-07 04:30:30|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|1
1730953840000|2024-11-07 04:30:40|43406|43386|43406|43386|43406|43386|43406|43386|0
1730953850000|2024-11-07 04:30:50|43405.4|43385.4|43401|43381|43406|43386|43401|43381|12
1730953860000|2024-11-07 04:31:00|43396|43376|43393.5|43373.5|43396|43376|43393.5|43373.5|8
1730953870000|2024-11-07 04:31:10|43392.9|43372.9|43388.5|43368.5|43392.9|43372.9|43388.5|43368.5|4
1730953880000|2024-11-07 04:31:20|||||||||1
1730953890000|2024-11-07 04:31:30|43391|43371|43391|43371|43391|43371|43391|43371|0
1730953900000|2024-11-07 04:31:40|||||||||1
1730953910000|2024-11-07 04:31:50|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|0
1730953920000|2024-11-07 04:32:00|||||||||1
1730953930000|2024-11-07 04:32:10|43391|43371|43393.5|43373.5|43393.5|43373.5|43391|43371|0
1730953940000|2024-11-07 04:32:20|43391.5|43371.5|43396|43376|43396|43376|43391.5|43371.5|2
1730953950000|2024-11-07 04:32:30|||||||||3
1730953960000|2024-11-07 04:32:40|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|3
1730953970000|2024-11-07 04:32:50|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43396|43376|19
1730953980000|2024-11-07 04:33:00|||||||||1
1730953990000|2024-11-07 04:33:10|43401|43381|43401|43381|43401|43381|43401|43381|0
1730954010000|2024-11-07 04:33:30|43401.5|43381.5|43403.5|43383.5|43404|43384|43401.5|43381.5|1
1730954020000|2024-11-07 04:33:40|43405.4|43385.4|43406|43386|43406|43386|43405.4|43385.4|0
1730954030000|2024-11-07 04:33:50|43405.4|43385.4|43403.5|43383.5|43405.4|43385.4|43403.5|43383.5|0
1730954040000|2024-11-07 04:34:00|43404|43384|43405.4|43385.4|43406|43386|43403.5|43383.5|0
1730954050000|2024-11-07 04:34:10|43403.5|43383.5|43406|43386|43406|43386|43403.5|43383.5|0
1730954060000|2024-11-07 04:34:20|43401|43381|43401|43381|43401|43381|43401|43381|1
1730954070000|2024-11-07 04:34:30|43398.5|43378.5|43398.5|43378.5|43401|43381|43398.5|43378.5|2
1730954080000|2024-11-07 04:34:40|43396|43376|43396|43376|43396|43376|43396|43376|0
1730954090000|2024-11-07 04:34:50|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|2
1730954100000|2024-11-07 04:35:00|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|1
1730954110000|2024-11-07 04:35:10|43397.9|43377.9|43398.5|43378.5|43398.5|43378.5|43397.9|43377.9|2
1730954120000|2024-11-07 04:35:20|43401|43381|43403.5|43383.5|43403.5|43383.5|43401|43381|0
1730954130000|2024-11-07 04:35:30|43401|43381|43398.5|43378.5|43401|43381|43398.5|43378.5|0
1730954140000|2024-11-07 04:35:40|43396|43376|43397.9|43377.9|43398.5|43378.5|43396|43376|0
1730954150000|2024-11-07 04:35:50|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|1
1730954160000|2024-11-07 04:36:00|43399|43379|43396|43376|43399|43379|43396|43376|4
1730954170000|2024-11-07 04:36:10|43392.1|43372.1|43391|43371|43392.1|43372.1|43389|43369|7
1730954180000|2024-11-07 04:36:20|43389|43369|43391.5|43371.5|43391.5|43371.5|43389|43369|4
1730954210000|2024-11-07 04:36:50|||||||||5
1730954220000|2024-11-07 04:37:00|||||||||1
1730954230000|2024-11-07 04:37:10|43392.1|43372.1|43398.5|43378.5|43398.5|43378.5|43392.1|43372.1|18
1730954240000|2024-11-07 04:37:20|43401|43381|43401|43381|43401|43381|43401|43381|0
1730954250000|2024-11-07 04:37:30|43401.5|43381.5|43408.5|43388.5|43408.5|43388.5|43401.5|43381.5|2
1730954270000|2024-11-07 04:37:50|||||||||2
1730954290000|2024-11-07 04:38:10|||||||||1
1730954330000|2024-11-07 04:38:50|||||||||1
1730954350000|2024-11-07 04:39:10|43409|43389|43406.5|43386.5|43409|43389|43404.6|43384.6|22
1730954360000|2024-11-07 04:39:20|43404|43384|43401|43381|43406|43386|43401|43381|5
1730954370000|2024-11-07 04:39:30|43398.5|43378.5|43401|43381|43401|43381|43398.5|43378.5|1
1730954380000|2024-11-07 04:39:40|43398.5|43378.5|43395.5|43375.5|43401|43381|43395.5|43375.5|0
1730954390000|2024-11-07 04:39:50|43394|43374|43398.5|43378.5|43398.5|43378.5|43394|43374|1
1730954410000|2024-11-07 04:40:10|43399|43379|43398.5|43378.5|43401|43381|43396|43376|0
1730954420000|2024-11-07 04:40:20|43396|43376|43396|43376|43396|43376|43396|43376|0
1730954440000|2024-11-07 04:40:40|43398.5|43378.5|43396|43376|43398.5|43378.5|43396|43376|0
1730954450000|2024-11-07 04:40:50|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43396|43376|1
1730954460000|2024-11-07 04:41:00|43400.5|43380.5|43403.5|43383.5|43403.5|43383.5|43400.5|43380.5|3
1730954490000|2024-11-07 04:41:30|43406|43386|43406|43386|43406|43386|43406|43386|2
1730954500000|2024-11-07 04:41:40|43404|43384|43406|43386|43408|43388|43403.5|43383.5|0
1730954510000|2024-11-07 04:41:50|43403.5|43383.5|43401|43381|43403.5|43383.5|43401|43381|4
1730954520000|2024-11-07 04:42:00|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1730954530000|2024-11-07 04:42:10|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|0
1730954540000|2024-11-07 04:42:20|43396|43376|43396|43376|43396|43376|43396|43376|1
1730954550000|2024-11-07 04:42:30|43396.5|43376.5|43401|43381|43401|43381|43396.5|43376.5|1
1730954560000|2024-11-07 04:42:40|43403.5|43383.5|43401|43381|43403.5|43383.5|43401|43381|2
1730954580000|2024-11-07 04:43:00|43403.5|43383.5|43401|43381|43403.5|43383.5|43401|43381|0
1730954590000|2024-11-07 04:43:10|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|2
1730954600000|2024-11-07 04:43:20|43401|43381|43398.5|43378.5|43401|43381|43398.5|43378.5|0
1730954620000|2024-11-07 04:43:40|43396|43376|43398.5|43378.5|43398.5|43378.5|43396|43376|3
1730954640000|2024-11-07 04:44:00|43398|43378|43393.5|43373.5|43398|43378|43393.5|43373.5|1
1730954650000|2024-11-07 04:44:10|43393|43373|43390.5|43370.5|43393|43373|43390.5|43370.5|2
1730954660000|2024-11-07 04:44:20|43388.5|43368.5|43386|43366|43388.5|43368.5|43386|43366|1
1730954670000|2024-11-07 04:44:30|43381|43361|43376|43356|43381|43361|43376|43356|4
1730954680000|2024-11-07 04:44:40|43378.5|43358.5|43381|43361|43381|43361|43376|43356|6
1730954690000|2024-11-07 04:44:50|43378.5|43358.5|43379|43359|43381|43361|43378.5|43358.5|1
1730954700000|2024-11-07 04:45:00|43376.5|43356.5|43376.5|43356.5|43379|43359|43376.5|43356.5|2
1730954710000|2024-11-07 04:45:10|43376|43356|43376|43356|43376|43356|43376|43356|1
1730954720000|2024-11-07 04:45:20|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|0
1730954730000|2024-11-07 04:45:30|43373|43353|43371|43351|43373|43353|43370.5|43350.5|9
1730954740000|2024-11-07 04:45:40|||||||||5
1730954750000|2024-11-07 04:45:50|43371.6|43351.6|43376|43356|43376|43356|43371|43351|2
1730954770000|2024-11-07 04:46:10|43374.1|43354.1|43371.6|43351.6|43374.1|43354.1|43371.6|43351.6|4
1730954780000|2024-11-07 04:46:20|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|43369.1|43349.1|1
1730954790000|2024-11-07 04:46:30|43371.6|43351.6|43369.1|43349.1|43371.6|43351.6|43369.1|43349.1|1
1730954800000|2024-11-07 04:46:40|43368.5|43348.5|43366|43346|43368.5|43348.5|43366|43346|0
1730954810000|2024-11-07 04:46:50|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|43366|43346|0
1730954820000|2024-11-07 04:47:00|43371|43351|43371.6|43351.6|43371.6|43351.6|43371|43351|10
1730954830000|2024-11-07 04:47:10|43372.1|43352.1|43373.5|43353.5|43373.5|43353.5|43371|43351|1
1730954840000|2024-11-07 04:47:20|43376|43356|43376|43356|43376|43356|43376|43356|2
1730954850000|2024-11-07 04:47:30|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|43376.6|43356.6|1
1730954870000|2024-11-07 04:47:50|43377.1|43357.1|43376.6|43356.6|43377.1|43357.1|43376.6|43356.6|0
1730954880000|2024-11-07 04:48:00|43377.1|43357.1|43386|43366|43386|43366|43377.1|43357.1|2
1730954890000|2024-11-07 04:48:10|43386.6|43366.6|43386|43366|43387.1|43367.1|43386|43366|3
1730954900000|2024-11-07 04:48:20|43386.6|43366.6|43391|43371|43391|43371|43386.6|43366.6|3
1730954910000|2024-11-07 04:48:30|||||||||1
1730954930000|2024-11-07 04:48:50|43391.6|43371.6|43394.1|43374.1|43394.1|43374.1|43391.6|43371.6|1
1730954940000|2024-11-07 04:49:00|43393.5|43373.5|43396|43376|43396|43376|43393.5|43373.5|2
1730954950000|2024-11-07 04:49:10|43395.5|43375.5|43393.5|43373.5|43395.5|43375.5|43393.5|43373.5|3
1730954960000|2024-11-07 04:49:20|43395.5|43375.5|43393.5|43373.5|43396|43376|43393.5|43373.5|1
1730954970000|2024-11-07 04:49:30|43393|43373|43396|43376|43396|43376|43393|43373|1
1730955000000|2024-11-07 04:50:00|||||||||1
1730955010000|2024-11-07 04:50:10|43396.6|43376.6|43398.5|43378.5|43399.1|43379.1|43396.6|43376.6|1
1730955020000|2024-11-07 04:50:20|43399.1|43379.1|43398.5|43378.5|43399.1|43379.1|43398.5|43378.5|0
1730955030000|2024-11-07 04:50:30|43401|43381|43401|43381|43401|43381|43401|43381|0
1730955040000|2024-11-07 04:50:40|43397.1|43377.1|43401|43381|43401|43381|43397.1|43377.1|3
1730955080000|2024-11-07 04:51:20|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|2
1730955090000|2024-11-07 04:51:30|43405.5|43385.5|43406|43386|43406|43386|43405.5|43385.5|1
1730955100000|2024-11-07 04:51:40|||||||||5
1730955120000|2024-11-07 04:52:00|||||||||8
1730955140000|2024-11-07 04:52:20|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|5
1730955150000|2024-11-07 04:52:30|43401.6|43381.6|43401|43381|43401.6|43381.6|43401|43381|1
1730955170000|2024-11-07 04:52:50|||||||||1
1730955180000|2024-11-07 04:53:00|43401.6|43381.6|43403.5|43383.5|43403.5|43383.5|43401|43381|4
1730955210000|2024-11-07 04:53:30|43406|43386|43406|43386|43406|43386|43406|43386|0
1730955240000|2024-11-07 04:54:00|||||||||4
1730955250000|2024-11-07 04:54:10|||||||||1
1730955270000|2024-11-07 04:54:30|43405.5|43385.5|43406|43386|43406|43386|43403.5|43383.5|1
1730955280000|2024-11-07 04:54:40|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|4
1730955290000|2024-11-07 04:54:50|43406|43386|43403.5|43383.5|43406|43386|43403.5|43383.5|1
1730955300000|2024-11-07 04:55:00|43406|43386|43406|43386|43406|43386|43406|43386|0
1730955310000|2024-11-07 04:55:10|||||||||1
1730955330000|2024-11-07 04:55:30|43408|43388|43408.5|43388.5|43408.5|43388.5|43408|43388|2
1730955340000|2024-11-07 04:55:40|43406|43386|43406|43386|43406|43386|43406|43386|0
1730955350000|2024-11-07 04:55:50|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|0
1730955380000|2024-11-07 04:56:20|||||||||3
1730955400000|2024-11-07 04:56:40|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43401.1|43381.1|6
1730955410000|2024-11-07 04:56:50|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|1
1730955420000|2024-11-07 04:57:00|||||||||1
1730955430000|2024-11-07 04:57:10|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43403.6|43383.6|4
1730955440000|2024-11-07 04:57:20|43406.6|43386.6|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|0
1730955500000|2024-11-07 04:58:20|43408|43388|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|3
1730955510000|2024-11-07 04:58:30|43409.1|43389.1|43411.1|43391.1|43411.1|43391.1|43409.1|43389.1|1
1730955560000|2024-11-07 04:59:20|43411.6|43391.6|43413.6|43393.6|43413.6|43393.6|43411.6|43391.6|3
1730955570000|2024-11-07 04:59:30|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|0
1730955580000|2024-11-07 04:59:40|43415.5|43395.5|43418.6|43398.6|43421.1|43401.1|43413.6|43393.6|1
1730955590000|2024-11-07 04:59:50|43419.1|43399.1|43416.1|43396.1|43421.1|43401.1|43416.1|43396.1|1
1730955600000|2024-11-07 05:00:00|43415.5|43395.5|43416.1|43396.1|43416.1|43396.1|43413.6|43393.6|11
1730955610000|2024-11-07 05:00:10|43418.6|43398.6|43429.1|43409.1|43429.1|43409.1|43418.6|43398.6|2
1730955620000|2024-11-07 05:00:20|43431.1|43411.1|43426.1|43406.1|43433|43413|43426.1|43406.1|2
1730955630000|2024-11-07 05:00:30|43421.1|43401.1|43418.6|43398.6|43421.1|43401.1|43418.6|43398.6|2
1730955640000|2024-11-07 05:00:40|43419.1|43399.1|43421.1|43401.1|43421.1|43401.1|43418.6|43398.6|0
1730955650000|2024-11-07 05:00:50|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43421.1|43401.1|0
1730955660000|2024-11-07 05:01:00|43424.1|43404.1|43426.1|43406.1|43428.6|43408.6|43421.1|43401.1|7
1730955670000|2024-11-07 05:01:10|||||||||1
1730955690000|2024-11-07 05:01:30|43426.6|43406.6|43428.6|43408.6|43431.1|43411.1|43426.6|43406.6|1
1730955700000|2024-11-07 05:01:40|43431.1|43411.1|43433.6|43413.6|43433.6|43413.6|43431.1|43411.1|3
1730955710000|2024-11-07 05:01:50|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|6
1730955720000|2024-11-07 05:02:00|43441.1|43421.1|43456.1|43436.1|43458.6|43438.6|43441.1|43421.1|10
1730955730000|2024-11-07 05:02:10|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|2
1730955740000|2024-11-07 05:02:20|43456.6|43436.6|43456.1|43436.1|43458.6|43438.6|43456.1|43436.1|5
1730955750000|2024-11-07 05:02:30|43453.6|43433.6|43461.1|43441.1|43461.1|43441.1|43453.6|43433.6|5
1730955760000|2024-11-07 05:02:40|43463.6|43443.6|43466.1|43446.1|43466.1|43446.1|43463.6|43443.6|7
1730955770000|2024-11-07 05:02:50|43466.6|43446.6|43466.1|43446.1|43469.1|43449.1|43466.1|43446.1|1
1730955780000|2024-11-07 05:03:00|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|5
1730955790000|2024-11-07 05:03:10|43461.1|43441.1|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|1
1730955800000|2024-11-07 05:03:20|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1730955810000|2024-11-07 05:03:30|43456.1|43436.1|43453.6|43433.6|43456.1|43436.1|43453.6|43433.6|5
1730955840000|2024-11-07 05:04:00|43448.6|43428.6|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|5
1730955850000|2024-11-07 05:04:10|43443.6|43423.6|43438.6|43418.6|43443.6|43423.6|43438|43418|4
1730955860000|2024-11-07 05:04:20|43436.6|43416.6|43441.1|43421.1|43441.1|43421.1|43436.1|43416.1|2
1730955870000|2024-11-07 05:04:30|43440.5|43420.5|43443.6|43423.6|43443.6|43423.6|43438.6|43418.6|0
1730955880000|2024-11-07 05:04:40|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|6
1730955890000|2024-11-07 05:04:50|43438|43418|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|5
1730955900000|2024-11-07 05:05:00|43436.1|43416.1|43438.6|43418.6|43440.5|43420.5|43436.1|43416.1|0
1730955910000|2024-11-07 05:05:10|43436.6|43416.6|43438|43418|43441.1|43421.1|43436.1|43416.1|0
1730955920000|2024-11-07 05:05:20|43436.1|43416.1|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|1
1730955930000|2024-11-07 05:05:30|43436.6|43416.6|43441.1|43421.1|43441.1|43421.1|43436.1|43416.1|0
1730955940000|2024-11-07 05:05:40|43438.6|43418.6|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|0
1730955950000|2024-11-07 05:05:50|43441.6|43421.6|43443.6|43423.6|43443.6|43423.6|43441.6|43421.6|1
1730955960000|2024-11-07 05:06:00|43444.1|43424.1|43443.6|43423.6|43446.1|43426.1|43441.1|43421.1|3
1730955970000|2024-11-07 05:06:10|43446.1|43426.1|43441.1|43421.1|43446.1|43426.1|43441.1|43421.1|0
1730955980000|2024-11-07 05:06:20|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|2
1730955990000|2024-11-07 05:06:30|43441.6|43421.6|43441.1|43421.1|43443.1|43423.1|43438.6|43418.6|0
1730956000000|2024-11-07 05:06:40|43439.1|43419.1|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|1
1730956020000|2024-11-07 05:07:00|||||||||1
1730956030000|2024-11-07 05:07:10|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|1
1730956040000|2024-11-07 05:07:20|43446.1|43426.1|43451.1|43431.1|43451.1|43431.1|43446.1|43426.1|3
1730956050000|2024-11-07 05:07:30|43453.6|43433.6|43451.1|43431.1|43453.6|43433.6|43451.1|43431.1|2
1730956060000|2024-11-07 05:07:40|43453.6|43433.6|43453.6|43433.6|43456.1|43436.1|43451.1|43431.1|2
1730956070000|2024-11-07 05:07:50|43456.1|43436.1|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|2
1730956080000|2024-11-07 05:08:00|43459.1|43439.1|43479.1|43459.1|43479.1|43459.1|43459.1|43439.1|7
1730956090000|2024-11-07 05:08:10|43481.1|43461.1|43515.6|43495.6|43521.1|43501.1|43481.1|43461.1|125
1730956100000|2024-11-07 05:08:20|43513.1|43493.1|43501.1|43481.1|43513.1|43493.1|43501.1|43481.1|3
1730956110000|2024-11-07 05:08:30|43499.1|43479.1|43494.7|43474.7|43499.1|43479.1|43483.6|43463.6|22
1730956120000|2024-11-07 05:08:40|43498.6|43478.6|43509.1|43489.1|43509.1|43489.1|43498.6|43478.6|4
1730956130000|2024-11-07 05:08:50|43509.7|43489.7|43513.6|43493.6|43516.1|43496.1|43509.7|43489.7|2
1730956140000|2024-11-07 05:09:00|43514.1|43494.1|43508.6|43488.6|43516.1|43496.1|43508.6|43488.6|4
1730956150000|2024-11-07 05:09:10|43510.6|43490.6|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|2
1730956160000|2024-11-07 05:09:20|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|1
1730956170000|2024-11-07 05:09:30|43511.1|43491.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|4
1730956180000|2024-11-07 05:09:40|43508.6|43488.6|43510.6|43490.6|43513.6|43493.6|43508.6|43488.6|1
1730956190000|2024-11-07 05:09:50|43511.1|43491.1|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|0
1730956200000|2024-11-07 05:10:00|43511.6|43491.6|43508.6|43488.6|43513.6|43493.6|43508.6|43488.6|4
1730956210000|2024-11-07 05:10:10|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|0
1730956230000|2024-11-07 05:10:30|43504.1|43484.1|43498.6|43478.6|43506.1|43486.1|43498.6|43478.6|5
1730956240000|2024-11-07 05:10:40|||||||||1
1730956250000|2024-11-07 05:10:50|43499.1|43479.1|43501.1|43481.1|43501.1|43481.1|43498.6|43478.6|1
1730956260000|2024-11-07 05:11:00|43506.1|43486.1|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|10
1730956270000|2024-11-07 05:11:10|43509.1|43489.1|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|6
1730956280000|2024-11-07 05:11:20|43511.1|43491.1|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|1
1730956290000|2024-11-07 05:11:30|||||||||4
1730956300000|2024-11-07 05:11:40|43509.1|43489.1|43508.6|43488.6|43509.1|43489.1|43508.6|43488.6|1
1730956310000|2024-11-07 05:11:50|43509.1|43489.1|43508.1|43488.1|43511.1|43491.1|43508.1|43488.1|2
1730956320000|2024-11-07 05:12:00|43508.6|43488.6|43508.6|43488.6|43511.1|43491.1|43508.1|43488.1|4
1730956330000|2024-11-07 05:12:10|43508.1|43488.1|43501.1|43481.1|43508.1|43488.1|43501.1|43481.1|2
1730956340000|2024-11-07 05:12:20|43498.6|43478.6|43503.6|43483.6|43503.6|43483.6|43498.6|43478.6|1
1730956350000|2024-11-07 05:12:30|43503.1|43483.1|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|1
1730956360000|2024-11-07 05:12:40|43503.1|43483.1|43498.6|43478.6|43503.1|43483.1|43498.6|43478.6|2
1730956370000|2024-11-07 05:12:50|43500.6|43480.6|43501.1|43481.1|43501.1|43481.1|43500.6|43480.6|1
1730956380000|2024-11-07 05:13:00|43500.6|43480.6|43498.1|43478.1|43500.6|43480.6|43498.1|43478.1|0
1730956390000|2024-11-07 05:13:10|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|0
1730956400000|2024-11-07 05:13:20|43496.1|43476.1|43494.2|43474.2|43496.1|43476.1|43493.6|43473.6|0
1730956410000|2024-11-07 05:13:30|43496.1|43476.1|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|0
1730956420000|2024-11-07 05:13:40|43491.7|43471.7|43486.7|43466.7|43491.7|43471.7|43486.7|43466.7|2
1730956430000|2024-11-07 05:13:50|43486.1|43466.1|43486.1|43466.1|43488.6|43468.6|43486.1|43466.1|0
1730956440000|2024-11-07 05:14:00|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|2
1730956450000|2024-11-07 05:14:10|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43483.6|43463.6|0
1730956460000|2024-11-07 05:14:20|43483.6|43463.6|43488.6|43468.6|43488.6|43468.6|43483.6|43463.6|5
1730956470000|2024-11-07 05:14:30|43491.1|43471.1|43486.1|43466.1|43491.1|43471.1|43486.1|43466.1|3
1730956480000|2024-11-07 05:14:40|43484.2|43464.2|43481.1|43461.1|43484.2|43464.2|43481.1|43461.1|1
1730956490000|2024-11-07 05:14:50|43478.6|43458.6|43480.6|43460.6|43481.1|43461.1|43478.6|43458.6|2
1730956500000|2024-11-07 05:15:00|43476.1|43456.1|43483.6|43463.6|43483.6|43463.6|43476.1|43456.1|4
1730956510000|2024-11-07 05:15:10|43483.1|43463.1|43483.6|43463.6|43483.6|43463.6|43481.1|43461.1|0
1730956520000|2024-11-07 05:15:20|43486.1|43466.1|43483.1|43463.1|43486.1|43466.1|43483.1|43463.1|2
1730956530000|2024-11-07 05:15:30|43485.6|43465.6|43481.1|43461.1|43485.6|43465.6|43481.1|43461.1|1
1730956540000|2024-11-07 05:15:40|43478.6|43458.6|43478.1|43458.1|43478.6|43458.6|43475.6|43455.6|3
1730956550000|2024-11-07 05:15:50|43475|43455|43478.1|43458.1|43478.1|43458.1|43473.1|43453.1|1
1730956560000|2024-11-07 05:16:00|43480.6|43460.6|43488.1|43468.1|43488.6|43468.6|43480.6|43460.6|12
1730956570000|2024-11-07 05:16:10|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43483.1|43463.1|0
1730956580000|2024-11-07 05:16:20|43483.1|43463.1|43485.6|43465.6|43485.6|43465.6|43483.1|43463.1|0
1730956600000|2024-11-07 05:16:40|43486.1|43466.1|43485.6|43465.6|43490.1|43470.1|43485.6|43465.6|2
1730956610000|2024-11-07 05:16:50|43487.6|43467.6|43490.6|43470.6|43490.6|43470.6|43487.6|43467.6|1
1730956620000|2024-11-07 05:17:00|43488.1|43468.1|43490.6|43470.6|43490.6|43470.6|43488.1|43468.1|0
1730956630000|2024-11-07 05:17:10|43491.1|43471.1|43493.1|43473.1|43493.1|43473.1|43490.6|43470.6|0
1730956640000|2024-11-07 05:17:20|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|0
1730956660000|2024-11-07 05:17:40|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|1
1730956670000|2024-11-07 05:17:50|43488.1|43468.1|43485.6|43465.6|43488.1|43468.1|43485.6|43465.6|0
1730956680000|2024-11-07 05:18:00|43488.1|43468.1|43495.6|43475.6|43495.6|43475.6|43488.1|43468.1|5
1730956690000|2024-11-07 05:18:10|43496.1|43476.1|43500.6|43480.6|43500.6|43480.6|43496.1|43476.1|0
1730956700000|2024-11-07 05:18:20|43500.1|43480.1|43498.1|43478.1|43500.6|43480.6|43498.1|43478.1|1
1730956710000|2024-11-07 05:18:30|43500.6|43480.6|43495.6|43475.6|43500.6|43480.6|43495.6|43475.6|8
1730956720000|2024-11-07 05:18:40|43496.1|43476.1|43505.6|43485.6|43505.6|43485.6|43496.1|43476.1|7
1730956730000|2024-11-07 05:18:50|43508.1|43488.1|43508.6|43488.6|43508.6|43488.6|43508.1|43488.1|7
1730956740000|2024-11-07 05:19:00|43510.6|43490.6|43507.6|43487.6|43510.6|43490.6|43507.6|43487.6|3
1730956750000|2024-11-07 05:19:10|43503.1|43483.1|43500.6|43480.6|43503.1|43483.1|43498.1|43478.1|2
1730956760000|2024-11-07 05:19:20|43498.1|43478.1|43498.6|43478.6|43500.6|43480.6|43497.6|43477.6|0
1730956770000|2024-11-07 05:19:30|43500.6|43480.6|43495.6|43475.6|43500.6|43480.6|43495.6|43475.6|0
1730956780000|2024-11-07 05:19:40|43493.1|43473.1|43490.6|43470.6|43493.1|43473.1|43490.6|43470.6|0
1730956790000|2024-11-07 05:19:50|43492.6|43472.6|43496.1|43476.1|43496.1|43476.1|43492.6|43472.6|3
1730956800000|2024-11-07 05:20:00|43495.6|43475.6|43500.6|43480.6|43501.1|43481.1|43495.6|43475.6|3
1730956810000|2024-11-07 05:20:10|43500.1|43480.1|43498.1|43478.1|43503.1|43483.1|43498.1|43478.1|6
1730956820000|2024-11-07 05:20:20|43495.6|43475.6|43493.1|43473.1|43495.6|43475.6|43493.1|43473.1|1
1730956830000|2024-11-07 05:20:30|43493.6|43473.6|43493.1|43473.1|43495.1|43475.1|43490.6|43470.6|5
1730956840000|2024-11-07 05:20:40|43495.6|43475.6|43493.6|43473.6|43495.6|43475.6|43493.1|43473.1|1
1730956850000|2024-11-07 05:20:50|43495.6|43475.6|43490.6|43470.6|43495.6|43475.6|43490.6|43470.6|1
1730956860000|2024-11-07 05:21:00|43495.6|43475.6|43495.6|43475.6|43495.6|43475.6|43490.6|43470.6|3
1730956880000|2024-11-07 05:21:20|43493.1|43473.1|43495.6|43475.6|43495.6|43475.6|43493.1|43473.1|0
1730956890000|2024-11-07 05:21:30|43495.1|43475.1|43490.6|43470.6|43495.1|43475.1|43490.6|43470.6|0
1730956900000|2024-11-07 05:21:40|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|0
1730956910000|2024-11-07 05:21:50|43483.1|43463.1|43485.6|43465.6|43485.6|43465.6|43483.1|43463.1|0
1730956920000|2024-11-07 05:22:00|43483.1|43463.1|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|2
1730956930000|2024-11-07 05:22:10|43481.1|43461.1|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|0
1730956940000|2024-11-07 05:22:20|43480.1|43460.1|43478.1|43458.1|43480.1|43460.1|43478.1|43458.1|0
1730956980000|2024-11-07 05:23:00|43480.1|43460.1|43478.1|43458.1|43483.1|43463.1|43478.1|43458.1|1
1730956990000|2024-11-07 05:23:10|43475.6|43455.6|43470.1|43450.1|43475.6|43455.6|43470.1|43450.1|4
1730957000000|2024-11-07 05:23:20|43468.1|43448.1|43458.1|43438.1|43468.1|43448.1|43458.1|43438.1|12
1730957010000|2024-11-07 05:23:30|43457.6|43437.6|43453.1|43433.1|43457.6|43437.6|43453.1|43433.1|1
1730957020000|2024-11-07 05:23:40|43450.6|43430.6|43448.1|43428.1|43453.1|43433.1|43448.1|43428.1|3
1730957030000|2024-11-07 05:23:50|43453.1|43433.1|43453.1|43433.1|43453.1|43433.1|43448.1|43428.1|17
1730957050000|2024-11-07 05:24:10|||||||||8
1730957060000|2024-11-07 05:24:20|43453.7|43433.7|43458.1|43438.1|43458.1|43438.1|43453.7|43433.7|0
1730957070000|2024-11-07 05:24:30|43457.6|43437.6|43458.1|43438.1|43458.1|43438.1|43455.6|43435.6|4
1730957080000|2024-11-07 05:24:40|||||||||1
1730957090000|2024-11-07 05:24:50|43455.6|43435.6|43455.6|43435.6|43458.1|43438.1|43453.1|43433.1|4
1730957100000|2024-11-07 05:25:00|43453.1|43433.1|43453.1|43433.1|43458.1|43438.1|43453.1|43433.1|1
1730957110000|2024-11-07 05:25:10|43452.6|43432.6|43450.6|43430.6|43452.6|43432.6|43450.6|43430.6|1
1730957120000|2024-11-07 05:25:20|43448.7|43428.7|43448.1|43428.1|43448.7|43428.7|43448.1|43428.1|0
1730957130000|2024-11-07 05:25:30|43447.6|43427.6|43443.1|43423.1|43447.6|43427.6|43441.2|43421.2|3
1730957150000|2024-11-07 05:25:50|43442.6|43422.6|43440.6|43420.6|43442.6|43422.6|43440.6|43420.6|0
1730957160000|2024-11-07 05:26:00|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|1
1730957170000|2024-11-07 05:26:10|43435.6|43415.6|43435.1|43415.1|43438.1|43418.1|43435.1|43415.1|2
1730957180000|2024-11-07 05:26:20|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43433.1|43413.1|2
1730957190000|2024-11-07 05:26:30|||||||||5
1730957200000|2024-11-07 05:26:40|||||||||2
1730957220000|2024-11-07 05:27:00|||||||||8
1730957230000|2024-11-07 05:27:10|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|4
1730957240000|2024-11-07 05:27:20|43435.1|43415.1|43425.6|43405.6|43435.1|43415.1|43425.6|43405.6|9
1730957250000|2024-11-07 05:27:30|43424.6|43404.6|43413.1|43393.1|43424.6|43404.6|43410.6|43390.6|10
1730957260000|2024-11-07 05:27:40|43415.6|43395.6|43418.7|43398.7|43418.7|43398.7|43415.6|43395.6|4
1730957270000|2024-11-07 05:27:50|43420.6|43400.6|43425.6|43405.6|43425.6|43405.6|43420.6|43400.6|1
1730957280000|2024-11-07 05:28:00|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43425.6|43405.6|2
1730957290000|2024-11-07 05:28:10|43426.2|43406.2|43423.1|43403.1|43426.2|43406.2|43423.1|43403.1|2
1730957300000|2024-11-07 05:28:20|||||||||2
1730957310000|2024-11-07 05:28:30|43421.2|43401.2|43418.1|43398.1|43421.2|43401.2|43418.1|43398.1|1
1730957320000|2024-11-07 05:28:40|43416.2|43396.2|43410.6|43390.6|43418.1|43398.1|43408.1|43388.1|2
1730957330000|2024-11-07 05:28:50|43410.1|43390.1|43413.1|43393.1|43415.6|43395.6|43405.6|43385.6|3
1730957340000|2024-11-07 05:29:00|43415.6|43395.6|43413.1|43393.1|43418.1|43398.1|43413.1|43393.1|7
1730957350000|2024-11-07 05:29:10|43410.6|43390.6|43408.1|43388.1|43410.6|43390.6|43403.1|43383.1|14
1730957360000|2024-11-07 05:29:20|43408.7|43388.7|43413.1|43393.1|43413.1|43393.1|43408.7|43388.7|1
1730957370000|2024-11-07 05:29:30|43413.7|43393.7|43421.2|43401.2|43421.2|43401.2|43413.7|43393.7|6
1730957380000|2024-11-07 05:29:40|43420.6|43400.6|43423.1|43403.1|43423.1|43403.1|43418.1|43398.1|3
1730957390000|2024-11-07 05:29:50|43423.7|43403.7|43420.6|43400.6|43425.6|43405.6|43420.1|43400.1|2
1730957400000|2024-11-07 05:30:00|43423.1|43403.1|43435.6|43415.6|43435.6|43415.6|43415.1|43395.1|37
1730957410000|2024-11-07 05:30:10|43433.7|43413.7|43455.6|43435.6|43458.1|43438.1|43433.7|43413.7|29
1730957420000|2024-11-07 05:30:20|43458.1|43438.1|43473.1|43453.1|43475.1|43455.1|43458.1|43438.1|12
1730957430000|2024-11-07 05:30:30|43468.7|43448.7|43470.6|43450.6|43476.2|43456.2|43466.7|43446.7|14
1730957440000|2024-11-07 05:30:40|43473.1|43453.1|43483.1|43463.1|43485.1|43465.1|43472.6|43452.6|9
1730957450000|2024-11-07 05:30:50|43483.7|43463.7|43487.6|43467.6|43490.1|43470.1|43482.6|43462.6|21
1730957460000|2024-11-07 05:31:00|43487.1|43467.1|43487.6|43467.6|43488.1|43468.1|43482.6|43462.6|15
1730957470000|2024-11-07 05:31:10|43485.6|43465.6|43493.1|43473.1|43493.1|43473.1|43485.6|43465.6|6
1730957480000|2024-11-07 05:31:20|43490.6|43470.6|43493.1|43473.1|43497.6|43477.6|43490.6|43470.6|6
1730957490000|2024-11-07 05:31:30|43495.6|43475.6|43495.1|43475.1|43498.1|43478.1|43493.7|43473.7|9
1730957500000|2024-11-07 05:31:40|43495.6|43475.6|43495.1|43475.1|43495.6|43475.6|43490.6|43470.6|4
1730957510000|2024-11-07 05:31:50|43497.6|43477.6|43495.6|43475.6|43500.6|43480.6|43495.6|43475.6|4
1730957520000|2024-11-07 05:32:00|43496.2|43476.2|43505.1|43485.1|43505.1|43485.1|43495.6|43475.6|1
1730957530000|2024-11-07 05:32:10|43502.6|43482.6|43502.6|43482.6|43505.1|43485.1|43500.6|43480.6|1
1730957540000|2024-11-07 05:32:20|43502.1|43482.1|43507.6|43487.6|43507.6|43487.6|43500.1|43480.1|5
1730957550000|2024-11-07 05:32:30|43505.1|43485.1|43494.6|43474.6|43505.1|43485.1|43494.6|43474.6|2
1730957560000|2024-11-07 05:32:40|43492.1|43472.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|3
1730957570000|2024-11-07 05:32:50|43493.2|43473.2|43502.6|43482.6|43502.6|43482.6|43493.2|43473.2|7
1730957580000|2024-11-07 05:33:00|43503.2|43483.2|43505.1|43485.1|43510.1|43490.1|43503.2|43483.2|6
1730957590000|2024-11-07 05:33:10|43504.6|43484.6|43505.7|43485.7|43505.7|43485.7|43502.6|43482.6|0
1730957600000|2024-11-07 05:33:20|43507.6|43487.6|43515.1|43495.1|43515.1|43495.1|43507.6|43487.6|5
1730957610000|2024-11-07 05:33:30|43517.6|43497.6|43517.6|43497.6|43520.7|43500.7|43513.2|43493.2|9
1730957620000|2024-11-07 05:33:40|43517.1|43497.1|43523.2|43503.2|43529|43509|43517.1|43497.1|18
1730957630000|2024-11-07 05:33:50|43520.7|43500.7|43512.6|43492.6|43520.7|43500.7|43512.6|43492.6|4
1730957640000|2024-11-07 05:34:00|43515.1|43495.1|43510.1|43490.1|43515.1|43495.1|43505.1|43485.1|6
1730957650000|2024-11-07 05:34:10|43508.2|43488.2|43502.6|43482.6|43508.2|43488.2|43502.6|43482.6|3
1730957660000|2024-11-07 05:34:20|43500.7|43480.7|43492.6|43472.6|43502.6|43482.6|43490.1|43470.1|3
1730957670000|2024-11-07 05:34:30|43487.6|43467.6|43497.6|43477.6|43497.6|43477.6|43487.6|43467.6|3
1730957690000|2024-11-07 05:34:50|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|1
1730957700000|2024-11-07 05:35:00|43502.6|43482.6|43502.6|43482.6|43505.7|43485.7|43502.6|43482.6|4
1730957710000|2024-11-07 05:35:10|43505.1|43485.1|43510.1|43490.1|43510.1|43490.1|43505.1|43485.1|5
1730957720000|2024-11-07 05:35:20|43513.2|43493.2|43522.1|43502.1|43522.6|43502.6|43513.2|43493.2|7
1730957730000|2024-11-07 05:35:30|43520.1|43500.1|43517.6|43497.6|43520.1|43500.1|43512.6|43492.6|13
1730957740000|2024-11-07 05:35:40|43518.2|43498.2|43520.1|43500.1|43520.1|43500.1|43518.2|43498.2|8
1730957750000|2024-11-07 05:35:50|43522.6|43502.6|43530.1|43510.1|43530.1|43510.1|43522.6|43502.6|8
1730957760000|2024-11-07 05:36:00|43533.2|43513.2|43537.6|43517.6|43537.6|43517.6|43532.6|43512.6|15
1730957770000|2024-11-07 05:36:10|43535.1|43515.1|43530.1|43510.1|43537.6|43517.6|43530.1|43510.1|1
1730957780000|2024-11-07 05:36:20|43530.7|43510.7|43532.6|43512.6|43532.6|43512.6|43530.1|43510.1|2
1730957790000|2024-11-07 05:36:30|43533.2|43513.2|43537.6|43517.6|43537.6|43517.6|43533.2|43513.2|2
1730957800000|2024-11-07 05:36:40|||||||||2
1730957810000|2024-11-07 05:36:50|43538.2|43518.2|43540.7|43520.7|43542.6|43522.6|43538.2|43518.2|2
1730957820000|2024-11-07 05:37:00|43543.2|43523.2|43538.2|43518.2|43543.2|43523.2|43535.7|43515.7|23
1730957830000|2024-11-07 05:37:10|43536.2|43516.2|43538.2|43518.2|43538.2|43518.2|43535.7|43515.7|2
1730957840000|2024-11-07 05:37:20|43545.7|43525.7|43550.7|43530.7|43550.7|43530.7|43545.7|43525.7|24
1730957850000|2024-11-07 05:37:30|43551.2|43531.2|43550.1|43530.1|43553.2|43533.2|43545.7|43525.7|9
1730957860000|2024-11-07 05:37:40|43550.7|43530.7|43545.1|43525.1|43550.7|43530.7|43545.1|43525.1|8
1730957870000|2024-11-07 05:37:50|43547.6|43527.6|43547.6|43527.6|43548.2|43528.2|43545.1|43525.1|2
1730957880000|2024-11-07 05:38:00|43550.1|43530.1|43545.1|43525.1|43550.1|43530.1|43545.1|43525.1|9
1730957890000|2024-11-07 05:38:10|43545.7|43525.7|43548.7|43528.7|43548.7|43528.7|43545.7|43525.7|10
1730957900000|2024-11-07 05:38:20|43550.7|43530.7|43550.1|43530.1|43550.7|43530.7|43548.2|43528.2|2
1730957910000|2024-11-07 05:38:30|43549.6|43529.6|43543.2|43523.2|43549.6|43529.6|43542.6|43522.6|4
1730957920000|2024-11-07 05:38:40|43545.1|43525.1|43537.6|43517.6|43545.1|43525.1|43537.6|43517.6|2
1730957930000|2024-11-07 05:38:50|43540.1|43520.1|43545.1|43525.1|43547.6|43527.6|43540.1|43520.1|5
1730957940000|2024-11-07 05:39:00|43547.1|43527.1|43553.7|43533.7|43553.7|43533.7|43547.1|43527.1|3
1730957950000|2024-11-07 05:39:10|43553.2|43533.2|43550.1|43530.1|43553.7|43533.7|43550.1|43530.1|2
1730957960000|2024-11-07 05:39:20|43547.6|43527.6|43550.7|43530.7|43550.7|43530.7|43545.7|43525.7|4
1730957970000|2024-11-07 05:39:30|43551.2|43531.2|43550.1|43530.1|43553.2|43533.2|43550.1|43530.1|2
1730957980000|2024-11-07 05:39:40|43547.6|43527.6|43545.1|43525.1|43550.1|43530.1|43542.6|43522.6|0
1730957990000|2024-11-07 05:39:50|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|1
1730958000000|2024-11-07 05:40:00|43548.2|43528.2|43549.3|43529.3|43550.7|43530.7|43548.2|43528.2|16
1730958010000|2024-11-07 05:40:10|43550.7|43530.7|43546.2|43526.2|43550.7|43530.7|43546.2|43526.2|2
1730958020000|2024-11-07 05:40:20|43541.2|43521.2|43536.2|43516.2|43541.2|43521.2|43536.2|43516.2|3
1730958030000|2024-11-07 05:40:30|43534.3|43514.3|43536.8|43516.8|43536.8|43516.8|43533.7|43513.7|3
1730958040000|2024-11-07 05:40:40|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|0
1730958050000|2024-11-07 05:40:50|43533.7|43513.7|43534.3|43514.3|43536.2|43516.2|43533.2|43513.2|7
1730958060000|2024-11-07 05:41:00|43536.2|43516.2|43536.2|43516.2|43541.2|43521.2|43536.2|43516.2|4
1730958070000|2024-11-07 05:41:10|43536.8|43516.8|43538.7|43518.7|43539.3|43519.3|43536.2|43516.2|5
1730958080000|2024-11-07 05:41:20|43536.8|43516.8|43536.2|43516.2|43536.8|43516.8|43536.2|43516.2|1
1730958090000|2024-11-07 05:41:30|43535.7|43515.7|43533.7|43513.7|43535.7|43515.7|43531.2|43511.2|4
1730958100000|2024-11-07 05:41:40|43533.2|43513.2|43538.7|43518.7|43538.7|43518.7|43531.2|43511.2|6
1730958110000|2024-11-07 05:41:50|43538.2|43518.2|43538.7|43518.7|43541.2|43521.2|43536.2|43516.2|1
1730958120000|2024-11-07 05:42:00|43541.2|43521.2|43539.3|43519.3|43541.8|43521.8|43539.3|43519.3|2
1730958130000|2024-11-07 05:42:10|43536.8|43516.8|43534.3|43514.3|43536.8|43516.8|43534.3|43514.3|2
1730958140000|2024-11-07 05:42:20|43534.8|43514.8|43539.3|43519.3|43539.3|43519.3|43534.3|43514.3|1
1730958150000|2024-11-07 05:42:30|43541.2|43521.2|43552.3|43532.3|43552.3|43532.3|43541.2|43521.2|4
1730958160000|2024-11-07 05:42:40|43554.8|43534.8|43561.2|43541.2|43561.2|43541.2|43554.8|43534.8|5
1730958170000|2024-11-07 05:42:50|43561.8|43541.8|43566.8|43546.8|43566.8|43546.8|43561.8|43541.8|29
1730958180000|2024-11-07 05:43:00|43566.2|43546.2|43564.3|43544.3|43566.2|43546.2|43564.3|43544.3|6
1730958190000|2024-11-07 05:43:10|||||||||3
1730958200000|2024-11-07 05:43:20|43561.8|43541.8|43561.2|43541.2|43563.7|43543.7|43561.2|43541.2|5
1730958210000|2024-11-07 05:43:30|43558.7|43538.7|43568.7|43548.7|43568.7|43548.7|43558.7|43538.7|8
1730958220000|2024-11-07 05:43:40|43571.2|43551.2|43570.7|43550.7|43571.2|43551.2|43568.7|43548.7|4
1730958230000|2024-11-07 05:43:50|43571.2|43551.2|43571.2|43551.2|43571.8|43551.8|43568.7|43548.7|1
1730958240000|2024-11-07 05:44:00|43571.8|43551.8|43566.8|43546.8|43571.8|43551.8|43566.2|43546.2|2
1730958250000|2024-11-07 05:44:10|43566.2|43546.2|43569.3|43549.3|43569.8|43549.8|43566.2|43546.2|5
1730958260000|2024-11-07 05:44:20|43569.8|43549.8|43574.3|43554.3|43574.3|43554.3|43569.8|43549.8|2
1730958270000|2024-11-07 05:44:30|43573.7|43553.7|43571.8|43551.8|43574.3|43554.3|43571.2|43551.2|6
1730958280000|2024-11-07 05:44:40|43571.2|43551.2|43566.2|43546.2|43571.2|43551.2|43566.2|43546.2|8
1730958290000|2024-11-07 05:44:50|43565.7|43545.7|43566.2|43546.2|43566.2|43546.2|43565.7|43545.7|5
1730958300000|2024-11-07 05:45:00|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43564.3|43544.3|6
1730958310000|2024-11-07 05:45:10|43566.8|43546.8|43571.8|43551.8|43571.8|43551.8|43564.8|43544.8|3
1730958320000|2024-11-07 05:45:20|43571.2|43551.2|43566.8|43546.8|43571.8|43551.8|43566.8|43546.8|1
1730958330000|2024-11-07 05:45:30|43569.3|43549.3|43571.8|43551.8|43571.8|43551.8|43566.8|43546.8|0
1730958340000|2024-11-07 05:45:40|43571.2|43551.2|43571.2|43551.2|43573.7|43553.7|43566.2|43546.2|14
1730958350000|2024-11-07 05:45:50|43571.8|43551.8|43571.2|43551.2|43574.3|43554.3|43571.2|43551.2|0
1730958360000|2024-11-07 05:46:00|43570.7|43550.7|43574.3|43554.3|43574.3|43554.3|43568.7|43548.7|12
1730958370000|2024-11-07 05:46:10|43576.8|43556.8|43574.3|43554.3|43576.8|43556.8|43571.2|43551.2|1
1730958380000|2024-11-07 05:46:20|43573.7|43553.7|43576.8|43556.8|43576.8|43556.8|43571.8|43551.8|4
1730958390000|2024-11-07 05:46:30|43574.3|43554.3|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|1
1730958400000|2024-11-07 05:46:40|43579.8|43559.8|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|13
1730958410000|2024-11-07 05:46:50|43581.2|43561.2|43584.3|43564.3|43584.3|43564.3|43581.2|43561.2|7
1730958420000|2024-11-07 05:47:00|43584.8|43564.8|43579.3|43559.3|43584.8|43564.8|43579.3|43559.3|20
1730958430000|2024-11-07 05:47:10|43579.8|43559.8|43579.3|43559.3|43579.8|43559.8|43579.3|43559.3|6
1730958440000|2024-11-07 05:47:20|43578.7|43558.7|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|3
1730958450000|2024-11-07 05:47:30|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|2
1730958460000|2024-11-07 05:47:40|43583.2|43563.2|43584.3|43564.3|43588.7|43568.7|43583.2|43563.2|7
1730958470000|2024-11-07 05:47:50|43584.8|43564.8|43584.3|43564.3|43584.8|43564.8|43584.3|43564.3|3
1730958480000|2024-11-07 05:48:00|43583.7|43563.7|43576.8|43556.8|43583.7|43563.7|43576.8|43556.8|9
1730958490000|2024-11-07 05:48:10|43579.3|43559.3|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|3
1730958500000|2024-11-07 05:48:20|43584.3|43564.3|43581.8|43561.8|43584.3|43564.3|43581.8|43561.8|1
1730958510000|2024-11-07 05:48:30|43582.3|43562.3|43584.3|43564.3|43586.8|43566.8|43582.3|43562.3|7
1730958520000|2024-11-07 05:48:40|43584.8|43564.8|43584.3|43564.3|43589.3|43569.3|43584.3|43564.3|1
1730958530000|2024-11-07 05:48:50|43586.2|43566.2|43586.2|43566.2|43589.3|43569.3|43584.3|43564.3|4
1730958540000|2024-11-07 05:49:00|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43584.3|43564.3|8
1730958550000|2024-11-07 05:49:10|43586.2|43566.2|43586.8|43566.8|43586.8|43566.8|43584.3|43564.3|0
1730958560000|2024-11-07 05:49:20|43587.3|43567.3|43584.3|43564.3|43589.3|43569.3|43584.3|43564.3|1
1730958570000|2024-11-07 05:49:30|43584.8|43564.8|43583.2|43563.2|43584.8|43564.8|43583.2|43563.2|3
1730958580000|2024-11-07 05:49:40|43583.8|43563.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|2
1730958590000|2024-11-07 05:49:50|43586.8|43566.8|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|6
1730958600000|2024-11-07 05:50:00|43583.8|43563.8|43583.8|43563.8|43584.3|43564.3|43583.8|43563.8|1
1730958610000|2024-11-07 05:50:10|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43583.8|43563.8|1
1730958620000|2024-11-07 05:50:20|43583.8|43563.8|43586.3|43566.3|43586.3|43566.3|43583.8|43563.8|6
1730958630000|2024-11-07 05:50:30|43582.3|43562.3|43581.3|43561.3|43582.3|43562.3|43581.3|43561.3|17
1730958640000|2024-11-07 05:50:40|43578.8|43558.8|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|6
1730958650000|2024-11-07 05:50:50|43580.7|43560.7|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|1
1730958660000|2024-11-07 05:51:00|43581.3|43561.3|43576.3|43556.3|43581.3|43561.3|43576.3|43556.3|6
1730958670000|2024-11-07 05:51:10|43575.7|43555.7|43576.3|43556.3|43576.3|43556.3|43575.7|43555.7|2
1730958680000|2024-11-07 05:51:20|43581.3|43561.3|43576.3|43556.3|43581.3|43561.3|43575.7|43555.7|11
1730958690000|2024-11-07 05:51:30|43576.8|43556.8|43573.8|43553.8|43576.8|43556.8|43573.8|43553.8|5
1730958700000|2024-11-07 05:51:40|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|3
1730958710000|2024-11-07 05:51:50|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|1
1730958720000|2024-11-07 05:52:00|43573.2|43553.2|43584.3|43564.3|43584.3|43564.3|43573.2|43553.2|51
1730958730000|2024-11-07 05:52:10|43584.8|43564.8|43583.8|43563.8|43586.3|43566.3|43581.8|43561.8|8
1730958740000|2024-11-07 05:52:20|43584.3|43564.3|43586.3|43566.3|43586.3|43566.3|43584.3|43564.3|0
1730958750000|2024-11-07 05:52:30|43581.3|43561.3|43578.8|43558.8|43581.3|43561.3|43576.3|43556.3|10
1730958760000|2024-11-07 05:52:40|43576.8|43556.8|43573.8|43553.8|43576.8|43556.8|43573.2|43553.2|6
1730958770000|2024-11-07 05:52:50|43574.3|43554.3|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|3
1730958780000|2024-11-07 05:53:00|43575.7|43555.7|43568.8|43548.8|43575.7|43555.7|43568.8|43548.8|6
1730958790000|2024-11-07 05:53:10|43566.3|43546.3|43566.3|43546.3|43571.3|43551.3|43566.3|43546.3|1
1730958800000|2024-11-07 05:53:20|43565.7|43545.7|43561.3|43541.3|43566.3|43546.3|43561.3|43541.3|7
1730958810000|2024-11-07 05:53:30|43558.8|43538.8|43561.3|43541.3|43561.8|43541.8|43558.8|43538.8|5
1730958820000|2024-11-07 05:53:40|43559.3|43539.3|43558.8|43538.8|43561.3|43541.3|43558.8|43538.8|7
1730958830000|2024-11-07 05:53:50|43561.3|43541.3|43563.8|43543.8|43563.8|43543.8|43558.8|43538.8|0
1730958840000|2024-11-07 05:54:00|43566.3|43546.3|43563.8|43543.8|43566.3|43546.3|43561.3|43541.3|13
1730958850000|2024-11-07 05:54:10|43564.3|43544.3|43568.8|43548.8|43569.3|43549.3|43563.8|43543.8|3
1730958860000|2024-11-07 05:54:20|43566.8|43546.8|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|1
1730958870000|2024-11-07 05:54:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|0
1730958880000|2024-11-07 05:54:40|43565.7|43545.7|43561.8|43541.8|43566.3|43546.3|43561.8|43541.8|0
1730958890000|2024-11-07 05:54:50|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43561.3|43541.3|2
1730958900000|2024-11-07 05:55:00|43566.8|43546.8|43566.8|43546.8|43566.8|43546.8|43566.3|43546.3|4
1730958910000|2024-11-07 05:55:10|43566.3|43546.3|43563.8|43543.8|43566.8|43546.8|43563.8|43543.8|2
1730958920000|2024-11-07 05:55:20|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43558.8|43538.8|2
1730958930000|2024-11-07 05:55:30|43556.3|43536.3|43551.3|43531.3|43556.3|43536.3|43551.3|43531.3|5
1730958940000|2024-11-07 05:55:40|43548.8|43528.8|43551.8|43531.8|43551.8|43531.8|43548.8|43528.8|7
1730958950000|2024-11-07 05:55:50|43552.3|43532.3|43551.8|43531.8|43552.3|43532.3|43551.8|43531.8|6
1730958960000|2024-11-07 05:56:00|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43551.8|43531.8|2
1730958970000|2024-11-07 05:56:10|43556.3|43536.3|43556.3|43536.3|43556.8|43536.8|43556.3|43536.3|2
1730958980000|2024-11-07 05:56:20|43558.2|43538.2|43556.3|43536.3|43559.3|43539.3|43554.3|43534.3|3
1730958990000|2024-11-07 05:56:30|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|2
1730959000000|2024-11-07 05:56:40|43556.3|43536.3|43556.8|43536.8|43556.8|43536.8|43553.8|43533.8|2
1730959010000|2024-11-07 05:56:50|43557.4|43537.4|43557.4|43537.4|43559.3|43539.3|43556.8|43536.8|0
1730959020000|2024-11-07 05:57:00|43559.3|43539.3|43559.9|43539.9|43559.9|43539.9|43556.8|43536.8|3
1730959030000|2024-11-07 05:57:10|43559.3|43539.3|43559.3|43539.3|43559.9|43539.9|43559.3|43539.3|1
1730959040000|2024-11-07 05:57:20|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|1
1730959050000|2024-11-07 05:57:30|43556.8|43536.8|43556.3|43536.3|43556.8|43536.8|43556.3|43536.3|1
1730959060000|2024-11-07 05:57:40|43550.7|43530.7|43552.4|43532.4|43552.4|43532.4|43548.8|43528.8|8
1730959070000|2024-11-07 05:57:50|43551.8|43531.8|43548.8|43528.8|43553.8|43533.8|43548.8|43528.8|2
1730959080000|2024-11-07 05:58:00|43551.3|43531.3|43546.3|43526.3|43551.3|43531.3|43546.3|43526.3|2
1730959090000|2024-11-07 05:58:10|43546.8|43526.8|43546.3|43526.3|43548.8|43528.8|43543.8|43523.8|2
1730959100000|2024-11-07 05:58:20|43543.8|43523.8|43543.8|43523.8|43546.3|43526.3|43541.3|43521.3|4
1730959110000|2024-11-07 05:58:30|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|9
1730959120000|2024-11-07 05:58:40|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|2
1730959130000|2024-11-07 05:58:50|43544.3|43524.3|43546.3|43526.3|43548.2|43528.2|43543.8|43523.8|5
1730959140000|2024-11-07 05:59:00|43544.3|43524.3|43541.3|43521.3|43544.3|43524.3|43541.3|43521.3|1
1730959150000|2024-11-07 05:59:10|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|0
1730959160000|2024-11-07 05:59:20|43539.3|43519.3|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|4
1730959170000|2024-11-07 05:59:30|43541.8|43521.8|43544.3|43524.3|43544.3|43524.3|43541.8|43521.8|2
1730959180000|2024-11-07 05:59:40|43544.9|43524.9|43549.3|43529.3|43549.9|43529.9|43544.9|43524.9|9
1730959190000|2024-11-07 05:59:50|43548.8|43528.8|43551.3|43531.3|43553.8|43533.8|43548.8|43528.8|9
1730959200000|2024-11-07 06:00:00|43546.3|43526.3|43545.8|43525.8|43546.3|43526.3|43526.3|43506.3|30
1730959210000|2024-11-07 06:00:10|43543.8|43523.8|43543.8|43523.8|43546.3|43526.3|43538.8|43518.8|2
1730959220000|2024-11-07 06:00:20|43548.8|43528.8|43551.3|43531.3|43551.8|43531.8|43548.8|43528.8|3
1730959230000|2024-11-07 06:00:30|43546.8|43526.8|43551.8|43531.8|43551.8|43531.8|43546.3|43526.3|2
1730959240000|2024-11-07 06:00:40|43551.3|43531.3|43546.3|43526.3|43551.3|43531.3|43546.3|43526.3|1
1730959250000|2024-11-07 06:00:50|43545.8|43525.8|43533.8|43513.8|43545.8|43525.8|43533.8|43513.8|4
1730959260000|2024-11-07 06:01:00|43536.3|43516.3|43531.3|43511.3|43536.3|43516.3|43531.3|43511.3|1
1730959270000|2024-11-07 06:01:10|43533.8|43513.8|43541.3|43521.3|43541.3|43521.3|43533.8|43513.8|6
1730959280000|2024-11-07 06:01:20|43541.8|43521.8|43536.3|43516.3|43541.8|43521.8|43536.3|43516.3|2
1730959290000|2024-11-07 06:01:30|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|1
1730959300000|2024-11-07 06:01:40|43534.3|43514.3|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|0
1730959310000|2024-11-07 06:01:50|43536.3|43516.3|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1730959320000|2024-11-07 06:02:00|43536.3|43516.3|43526.3|43506.3|43536.3|43516.3|43526.3|43506.3|11
1730959330000|2024-11-07 06:02:10|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|6
1730959340000|2024-11-07 06:02:20|43523.3|43503.3|43521.3|43501.3|43523.8|43503.8|43518.8|43498.8|3
1730959350000|2024-11-07 06:02:30|43521.8|43501.8|43518.8|43498.8|43523.8|43503.8|43518.8|43498.8|3
1730959360000|2024-11-07 06:02:40|43518.3|43498.3|43506.3|43486.3|43518.3|43498.3|43506.3|43486.3|8
1730959370000|2024-11-07 06:02:50|43505.8|43485.8|43495.8|43475.8|43505.8|43485.8|43495.8|43475.8|4
1730959380000|2024-11-07 06:03:00|43498.3|43478.3|43488.3|43468.3|43498.3|43478.3|43488.3|43468.3|8
1730959390000|2024-11-07 06:03:10|43490.8|43470.8|43495.8|43475.8|43495.8|43475.8|43490.8|43470.8|4
1730959400000|2024-11-07 06:03:20|43495.2|43475.2|43488.3|43468.3|43495.2|43475.2|43488.3|43468.3|7
1730959410000|2024-11-07 06:03:30|43483.3|43463.3|43478.3|43458.3|43483.3|43463.3|43478.3|43458.3|11
1730959420000|2024-11-07 06:03:40|43475.8|43455.8|43468.3|43448.3|43475.8|43455.8|43468.3|43448.3|10
1730959430000|2024-11-07 06:03:50|43465.8|43445.8|43468.8|43448.8|43468.8|43448.8|43465.8|43445.8|5
1730959440000|2024-11-07 06:04:00|43470.8|43450.8|43467.7|43447.7|43471.3|43451.3|43465.8|43445.8|7
1730959450000|2024-11-07 06:04:10|43465.8|43445.8|43468.3|43448.3|43471.3|43451.3|43465.8|43445.8|6
1730959460000|2024-11-07 06:04:20|43470.8|43450.8|43470.8|43450.8|43475.2|43455.2|43470.8|43450.8|5
1730959470000|2024-11-07 06:04:30|43468.3|43448.3|43470.8|43450.8|43475.8|43455.8|43468.3|43448.3|10
1730959480000|2024-11-07 06:04:40|43469.7|43449.7|43463.3|43443.3|43469.7|43449.7|43463.3|43443.3|12
1730959490000|2024-11-07 06:04:50|43460.8|43440.8|43457.7|43437.7|43460.8|43440.8|43457.7|43437.7|3
1730959500000|2024-11-07 06:05:00|43457.2|43437.2|43463.3|43443.3|43463.3|43443.3|43450.8|43430.8|13
1730959510000|2024-11-07 06:05:10|43462.7|43442.7|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|11
1730959520000|2024-11-07 06:05:20|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|8
1730959530000|2024-11-07 06:05:30|43453.3|43433.3|43448.3|43428.3|43453.3|43433.3|43448.3|43428.3|3
1730959540000|2024-11-07 06:05:40|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|6
1730959550000|2024-11-07 06:05:50|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|3
1730959560000|2024-11-07 06:06:00|43435.8|43415.8|43435.2|43415.2|43437.7|43417.7|43435.2|43415.2|4
1730959570000|2024-11-07 06:06:10|43433.3|43413.3|43427.7|43407.7|43433.3|43413.3|43425.8|43405.8|6
1730959580000|2024-11-07 06:06:20|43425.8|43405.8|43423.3|43403.3|43428.3|43408.3|43420.8|43400.8|7
1730959590000|2024-11-07 06:06:30|43420.8|43400.8|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|19
1730959600000|2024-11-07 06:06:40|43425.2|43405.2|43433.8|43413.8|43433.8|43413.8|43425.2|43405.2|3
1730959610000|2024-11-07 06:06:50|43435.8|43415.8|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|15
1730959620000|2024-11-07 06:07:00|43438.8|43418.8|43435.8|43415.8|43438.8|43418.8|43435.2|43415.2|4
1730959630000|2024-11-07 06:07:10|43433.8|43413.8|43433.3|43413.3|43433.8|43413.8|43433.3|43413.3|1
1730959640000|2024-11-07 06:07:20|43435.8|43415.8|43430.2|43410.2|43435.8|43415.8|43430.2|43410.2|3
1730959650000|2024-11-07 06:07:30|43427.7|43407.7|43423.3|43403.3|43427.7|43407.7|43423.3|43403.3|10
1730959660000|2024-11-07 06:07:40|43425.8|43405.8|43420.8|43400.8|43425.8|43405.8|43420.8|43400.8|4
1730959670000|2024-11-07 06:07:50|43418.3|43398.3|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|2
1730959680000|2024-11-07 06:08:00|43425.2|43405.2|43431.3|43411.3|43431.3|43411.3|43425.2|43405.2|3
1730959690000|2024-11-07 06:08:10|43431.9|43411.9|43443.3|43423.3|43443.3|43423.3|43431.9|43411.9|1
1730959700000|2024-11-07 06:08:20|43445.8|43425.8|43455.8|43435.8|43455.8|43435.8|43445.8|43425.8|7
1730959710000|2024-11-07 06:08:30|43458.3|43438.3|43463.3|43443.3|43463.3|43443.3|43458.3|43438.3|3
1730959720000|2024-11-07 06:08:40|43465.8|43445.8|43468.3|43448.3|43470.2|43450.2|43463.3|43443.3|7
1730959730000|2024-11-07 06:08:50|43468.8|43448.8|43470.8|43450.8|43475.8|43455.8|43468.3|43448.3|2
1730959740000|2024-11-07 06:09:00|43468.3|43448.3|43465.8|43445.8|43470.8|43450.8|43465.8|43445.8|4
1730959750000|2024-11-07 06:09:10|43461.3|43441.3|43458.3|43438.3|43463.3|43443.3|43455.8|43435.8|8
1730959760000|2024-11-07 06:09:20|43460.8|43440.8|43458.8|43438.8|43463.8|43443.8|43458.8|43438.8|3
1730959770000|2024-11-07 06:09:30|43458.3|43438.3|43453.3|43433.3|43458.3|43438.3|43450.8|43430.8|8
1730959780000|2024-11-07 06:09:40|43452.8|43432.8|43445.8|43425.8|43452.8|43432.8|43445.8|43425.8|3
1730959790000|2024-11-07 06:09:50|43448.3|43428.3|43440.8|43420.8|43450.8|43430.8|43440.8|43420.8|0
1730959800000|2024-11-07 06:10:00|43440.3|43420.3|43438.3|43418.3|43440.3|43420.3|43433.3|43413.3|2
1730959810000|2024-11-07 06:10:10|43435.8|43415.8|43430.8|43410.8|43435.8|43415.8|43430.8|43410.8|2
1730959820000|2024-11-07 06:10:20|43432.8|43412.8|43435.8|43415.8|43440.8|43420.8|43430.8|43410.8|5
1730959830000|2024-11-07 06:10:30|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|1
1730959840000|2024-11-07 06:10:40|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|2
1730959850000|2024-11-07 06:10:50|43441.3|43421.3|43440.8|43420.8|43443.8|43423.8|43440.8|43420.8|0
1730959860000|2024-11-07 06:11:00|43441.3|43421.3|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|1
1730959870000|2024-11-07 06:11:10|43442.8|43422.8|43442.8|43422.8|43443.3|43423.3|43440.8|43420.8|1
1730959880000|2024-11-07 06:11:20|43440.8|43420.8|43443.8|43423.8|43445.8|43425.8|43440.8|43420.8|0
1730959890000|2024-11-07 06:11:30|43443.3|43423.3|43440.8|43420.8|43443.8|43423.8|43440.8|43420.8|1
1730959900000|2024-11-07 06:11:40|43443.3|43423.3|43444.9|43424.9|43444.9|43424.9|43441.3|43421.3|2
1730959910000|2024-11-07 06:11:50|43444.4|43424.4|43444.4|43424.4|43444.9|43424.9|43444.4|43424.4|2
1730959920000|2024-11-07 06:12:00|43444.9|43424.9|43455.8|43435.8|43458.3|43438.3|43444.9|43424.9|4
1730959930000|2024-11-07 06:12:10|43455.3|43435.3|43468.3|43448.3|43468.3|43448.3|43455.3|43435.3|4
1730959940000|2024-11-07 06:12:20|43470.8|43450.8|43468.3|43448.3|43470.8|43450.8|43468.3|43448.3|1
1730959950000|2024-11-07 06:12:30|43470.3|43450.3|43465.8|43445.8|43470.8|43450.8|43465.8|43445.8|1
1730959960000|2024-11-07 06:12:40|43468.3|43448.3|43465.3|43445.3|43470.8|43450.8|43465.3|43445.3|7
1730959970000|2024-11-07 06:12:50|43462.8|43442.8|43467.8|43447.8|43468.3|43448.3|43462.8|43442.8|1
1730959980000|2024-11-07 06:13:00|43465.8|43445.8|43468.8|43448.8|43470.3|43450.3|43465.8|43445.8|3
1730959990000|2024-11-07 06:13:10|43468.3|43448.3|43463.3|43443.3|43470.8|43450.8|43463.3|43443.3|9
1730960000000|2024-11-07 06:13:20|43460.8|43440.8|43460.8|43440.8|43463.3|43443.3|43460.8|43440.8|2
1730960010000|2024-11-07 06:13:30|43460.3|43440.3|43448.3|43428.3|43460.3|43440.3|43446.3|43426.3|4
1730960020000|2024-11-07 06:13:40|43446.3|43426.3|43450.8|43430.8|43450.8|43430.8|43445.8|43425.8|2
1730960030000|2024-11-07 06:13:50|43450.3|43430.3|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|5
1730960040000|2024-11-07 06:14:00|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43440.8|43420.8|3
1730960050000|2024-11-07 06:14:10|43446.3|43426.3|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|2
1730960060000|2024-11-07 06:14:20|43445.3|43425.3|43437.8|43417.8|43445.3|43425.3|43437.8|43417.8|4
1730960070000|2024-11-07 06:14:30|43438.3|43418.3|43438.3|43418.3|43440.3|43420.3|43437.8|43417.8|1
1730960080000|2024-11-07 06:14:40|43437.8|43417.8|43448.3|43428.3|43448.3|43428.3|43435.8|43415.8|0
1730960090000|2024-11-07 06:14:50|43448.8|43428.8|43445.8|43425.8|43450.8|43430.8|43445.8|43425.8|0
1730960100000|2024-11-07 06:15:00|43446.3|43426.3|43453.3|43433.3|43453.3|43433.3|43446.3|43426.3|3
1730960110000|2024-11-07 06:15:10|43452.8|43432.8|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|1
1730960120000|2024-11-07 06:15:20|43453.3|43433.3|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|1
1730960130000|2024-11-07 06:15:30|43453.8|43433.8|43450.8|43430.8|43455.8|43435.8|43450.8|43430.8|5
1730960140000|2024-11-07 06:15:40|43453.3|43433.3|43440.8|43420.8|43453.3|43433.3|43440.8|43420.8|0
1730960150000|2024-11-07 06:15:50|43441.3|43421.3|43443.3|43423.3|43445.8|43425.8|43440.8|43420.8|1
1730960160000|2024-11-07 06:16:00|43440.8|43420.8|43432.8|43412.8|43440.8|43420.8|43430.8|43410.8|4
1730960170000|2024-11-07 06:16:10|43430.8|43410.8|43427.8|43407.8|43430.8|43410.8|43425.3|43405.3|14
1730960180000|2024-11-07 06:16:20|43428.3|43408.3|43438.9|43418.9|43441.4|43421.4|43428.3|43408.3|6
1730960190000|2024-11-07 06:16:30|43436.9|43416.9|43440.8|43420.8|43440.8|43420.8|43436.9|43416.9|0
1730960200000|2024-11-07 06:16:40|43441.4|43421.4|43433.9|43413.9|43441.4|43421.4|43433.3|43413.3|2
1730960210000|2024-11-07 06:16:50|43435.8|43415.8|43435.8|43415.8|43438.3|43418.3|43431.4|43411.4|3
1730960220000|2024-11-07 06:17:00|43433.3|43413.3|43425.8|43405.8|43433.3|43413.3|43425.8|43405.8|5
1730960230000|2024-11-07 06:17:10|43423.3|43403.3|43420.8|43400.8|43425.8|43405.8|43418.3|43398.3|4
1730960240000|2024-11-07 06:17:20|43418.9|43398.9|43413.9|43393.9|43420.8|43400.8|43413.3|43393.3|6
1730960250000|2024-11-07 06:17:30|43415.8|43395.8|43422.8|43402.8|43422.8|43402.8|43415.8|43395.8|6
1730960260000|2024-11-07 06:17:40|43420.8|43400.8|43420.8|43400.8|43423.3|43403.3|43418.3|43398.3|5
1730960270000|2024-11-07 06:17:50|43418.3|43398.3|43430.8|43410.8|43435.8|43415.8|43418.3|43398.3|10
1730960280000|2024-11-07 06:18:00|43431.4|43411.4|43435.8|43415.8|43438.3|43418.3|43431.4|43411.4|4
1730960290000|2024-11-07 06:18:10|43436.4|43416.4|43432.8|43412.8|43438.3|43418.3|43432.8|43412.8|1
1730960300000|2024-11-07 06:18:20|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43433.3|43413.3|2
1730960310000|2024-11-07 06:18:30|43435.3|43415.3|43435.8|43415.8|43438.3|43418.3|43433.3|43413.3|1
1730960320000|2024-11-07 06:18:40|43435.3|43415.3|43433.3|43413.3|43435.3|43415.3|43433.3|43413.3|1
1730960330000|2024-11-07 06:18:50|43433.9|43413.9|43431.4|43411.4|43435.8|43415.8|43430.8|43410.8|0
1730960340000|2024-11-07 06:19:00|43433.3|43413.3|43440.8|43420.8|43443.3|43423.3|43433.3|43413.3|5
1730960350000|2024-11-07 06:19:10|43441.4|43421.4|43440.8|43420.8|43445.8|43425.8|43440.8|43420.8|10
1730960360000|2024-11-07 06:19:20|43440.3|43420.3|43440.8|43420.8|43443.3|43423.3|43438.3|43418.3|6
1730960370000|2024-11-07 06:19:30|43442.8|43422.8|43438.3|43418.3|43443.3|43423.3|43435.8|43415.8|5
1730960380000|2024-11-07 06:19:40|43435.8|43415.8|43440.8|43420.8|43443.3|43423.3|43435.8|43415.8|12
1730960390000|2024-11-07 06:19:50|43443.3|43423.3|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|7
1730960400000|2024-11-07 06:20:00|43441.4|43421.4|43435.8|43415.8|43442.8|43422.8|43435.3|43415.3|7
1730960410000|2024-11-07 06:20:10|43435.3|43415.3|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|11
1730960420000|2024-11-07 06:20:20|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43433.3|43413.3|6
1730960430000|2024-11-07 06:20:30|43435.8|43415.8|43435.8|43415.8|43438.3|43418.3|43435.8|43415.8|2
1730960440000|2024-11-07 06:20:40|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|43438.3|43418.3|0
1730960450000|2024-11-07 06:20:50|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|1
1730960460000|2024-11-07 06:21:00|43438.3|43418.3|43435.8|43415.8|43440.3|43420.3|43435.8|43415.8|4
1730960470000|2024-11-07 06:21:10|43438.3|43418.3|43435.8|43415.8|43438.3|43418.3|43432.8|43412.8|3
1730960480000|2024-11-07 06:21:20|43433.3|43413.3|43435.3|43415.3|43438.3|43418.3|43433.3|43413.3|2
1730960490000|2024-11-07 06:21:30|43433.3|43413.3|43433.9|43413.9|43435.8|43415.8|43433.3|43413.3|2
1730960500000|2024-11-07 06:21:40|43433.3|43413.3|43435.3|43415.3|43435.8|43415.8|43433.3|43413.3|1
1730960510000|2024-11-07 06:21:50|43433.3|43413.3|43438.3|43418.3|43440.8|43420.8|43433.3|43413.3|5
1730960520000|2024-11-07 06:22:00|43438.9|43418.9|43453.3|43433.3|43453.9|43433.9|43438.9|43418.9|12
1730960530000|2024-11-07 06:22:10|43453.9|43433.9|43470.8|43450.8|43470.8|43450.8|43453.9|43433.9|8
1730960540000|2024-11-07 06:22:20|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|3
1730960550000|2024-11-07 06:22:30|43475.3|43455.3|43475.8|43455.8|43475.8|43455.8|43470.8|43450.8|3
1730960560000|2024-11-07 06:22:40|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43470.8|43450.8|4
1730960570000|2024-11-07 06:22:50|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|3
1730960580000|2024-11-07 06:23:00|43478.3|43458.3|43483.3|43463.3|43483.3|43463.3|43478.3|43458.3|5
1730960590000|2024-11-07 06:23:10|43483.9|43463.9|43493.3|43473.3|43493.3|43473.3|43480.8|43460.8|4
1730960600000|2024-11-07 06:23:20|43496.4|43476.4|43503.3|43483.3|43505.8|43485.8|43496.4|43476.4|5
1730960610000|2024-11-07 06:23:30|43501.4|43481.4|43493.3|43473.3|43503.3|43483.3|43493.3|43473.3|9
1730960620000|2024-11-07 06:23:40|43492.8|43472.8|43482.8|43462.8|43492.8|43472.8|43480.8|43460.8|1
1730960630000|2024-11-07 06:23:50|43480.8|43460.8|43486.4|43466.4|43486.4|43466.4|43480.8|43460.8|0
1730960640000|2024-11-07 06:24:00|43485.8|43465.8|43498.3|43478.3|43498.3|43478.3|43485.8|43465.8|0
1730960650000|2024-11-07 06:24:10|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|4
1730960660000|2024-11-07 06:24:20|43503.9|43483.9|43502.8|43482.8|43508.3|43488.3|43502.8|43482.8|8
1730960670000|2024-11-07 06:24:30|43503.3|43483.3|43493.3|43473.3|43503.3|43483.3|43493.3|43473.3|2
1730960680000|2024-11-07 06:24:40|43492.8|43472.8|43485.8|43465.8|43493.3|43473.3|43485.8|43465.8|3
1730960690000|2024-11-07 06:24:50|43488.3|43468.3|43483.3|43463.3|43488.3|43468.3|43483.3|43463.3|3
1730960700000|2024-11-07 06:25:00|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43475.3|43455.3|1
1730960710000|2024-11-07 06:25:10|43475.8|43455.8|43480.8|43460.8|43483.3|43463.3|43475.8|43455.8|2
1730960720000|2024-11-07 06:25:20|43480.3|43460.3|43478.3|43458.3|43480.3|43460.3|43475.8|43455.8|0
1730960730000|2024-11-07 06:25:30|43477.8|43457.8|43463.3|43443.3|43477.8|43457.8|43463.3|43443.3|1
1730960740000|2024-11-07 06:25:40|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|1
1730960750000|2024-11-07 06:25:50|43465.9|43445.9|43468.9|43448.9|43471.4|43451.4|43461.4|43441.4|5
1730960760000|2024-11-07 06:26:00|43470|43450|43481.4|43461.4|43483.4|43463.4|43470|43450|2
1730960770000|2024-11-07 06:26:10|43480.9|43460.9|43478.4|43458.4|43480.9|43460.9|43478.4|43458.4|0
1730960780000|2024-11-07 06:26:20|43480.9|43460.9|43485.9|43465.9|43490.3|43470.3|43480.9|43460.9|1
1730960800000|2024-11-07 06:26:40|43486.4|43466.4|43488.9|43468.9|43488.9|43468.9|43486.4|43466.4|0
1730960810000|2024-11-07 06:26:50|43490.9|43470.9|43495.9|43475.9|43495.9|43475.9|43490.9|43470.9|1
1730960820000|2024-11-07 06:27:00|43495.3|43475.3|43488.4|43468.4|43495.3|43475.3|43485.9|43465.9|6
1730960830000|2024-11-07 06:27:10|||||||||6
1730960840000|2024-11-07 06:27:20|43490.3|43470.3|43485.3|43465.3|43490.3|43470.3|43485.3|43465.3|5
1730960850000|2024-11-07 06:27:30|43484.8|43464.8|43483.9|43463.9|43485.3|43465.3|43480.9|43460.9|3
1730960860000|2024-11-07 06:27:40|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43480.9|43460.9|1
1730960870000|2024-11-07 06:27:50|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|2
1730960880000|2024-11-07 06:28:00|43483.4|43463.4|43483.9|43463.9|43483.9|43463.9|43480.9|43460.9|0
1730960890000|2024-11-07 06:28:10|43483.4|43463.4|43483.9|43463.9|43483.9|43463.9|43480.9|43460.9|0
1730960900000|2024-11-07 06:28:20|43486.4|43466.4|43483.9|43463.9|43486.4|43466.4|43483.4|43463.4|1
1730960910000|2024-11-07 06:28:30|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43480.9|43460.9|0
1730960920000|2024-11-07 06:28:40|43483.9|43463.9|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|7
1730960930000|2024-11-07 06:28:50|43484.4|43464.4|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|5
1730960940000|2024-11-07 06:29:00|43483.4|43463.4|43485.9|43465.9|43485.9|43465.9|43481.9|43461.9|4
1730960950000|2024-11-07 06:29:10|43485.3|43465.3|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|0
1730960960000|2024-11-07 06:29:20|43485.3|43465.3|43486.4|43466.4|43486.4|43466.4|43483.4|43463.4|1
1730960970000|2024-11-07 06:29:30|43488.4|43468.4|43488.9|43468.9|43488.9|43468.9|43488.4|43468.4|0
1730960980000|2024-11-07 06:29:40|43490.9|43470.9|43488.4|43468.4|43493.4|43473.4|43488.4|43468.4|9
1730960990000|2024-11-07 06:29:50|43491.4|43471.4|43498.4|43478.4|43498.4|43478.4|43491.4|43471.4|16
1730961000000|2024-11-07 06:30:00|43500.3|43480.3|43509.8|43489.8|43515.9|43495.9|43498.4|43478.4|9
1730961010000|2024-11-07 06:30:10|43509.3|43489.3|43498.4|43478.4|43509.3|43489.3|43493.4|43473.4|5
1730961020000|2024-11-07 06:30:20|43495.9|43475.9|43490.9|43470.9|43498.4|43478.4|43488.4|43468.4|2
1730961030000|2024-11-07 06:30:30|43488.9|43468.9|43490.9|43470.9|43491.4|43471.4|43488.4|43468.4|1
1730961040000|2024-11-07 06:30:40|43490.3|43470.3|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|0
1730961050000|2024-11-07 06:30:50|43485.9|43465.9|43488.4|43468.4|43488.4|43468.4|43485.9|43465.9|2
1730961060000|2024-11-07 06:31:00|43485.9|43465.9|43505.9|43485.9|43505.9|43485.9|43483.4|43463.4|15
1730961070000|2024-11-07 06:31:10|43505.3|43485.3|43493.4|43473.4|43505.3|43485.3|43493.4|43473.4|2
1730961080000|2024-11-07 06:31:20|43490.9|43470.9|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|0
1730961090000|2024-11-07 06:31:30|43495.3|43475.3|43498.4|43478.4|43498.4|43478.4|43495.3|43475.3|4
1730961100000|2024-11-07 06:31:40|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43498.4|43478.4|0
1730961110000|2024-11-07 06:31:50|43500.3|43480.3|43495.9|43475.9|43500.3|43480.3|43495.9|43475.9|3
1730961120000|2024-11-07 06:32:00|43493.4|43473.4|43493.9|43473.9|43493.9|43473.9|43490.9|43470.9|15
1730961130000|2024-11-07 06:32:10|43495.3|43475.3|43480.9|43460.9|43495.3|43475.3|43480.9|43460.9|7
1730961140000|2024-11-07 06:32:20|43481.4|43461.4|43483.4|43463.4|43485.9|43465.9|43480.9|43460.9|1
1730961150000|2024-11-07 06:32:30|43482.8|43462.8|43486.4|43466.4|43488.4|43468.4|43480.9|43460.9|2
1730961160000|2024-11-07 06:32:40|43488.4|43468.4|43485.9|43465.9|43490.9|43470.9|43485.9|43465.9|2
1730961170000|2024-11-07 06:32:50|43487.8|43467.8|43490.9|43470.9|43490.9|43470.9|43485.9|43465.9|2
1730961180000|2024-11-07 06:33:00|43488.4|43468.4|43500.9|43480.9|43505.9|43485.9|43488.4|43468.4|7
1730961190000|2024-11-07 06:33:10|43498.4|43478.4|43495.9|43475.9|43498.4|43478.4|43490.9|43470.9|6
1730961200000|2024-11-07 06:33:20|43498.4|43478.4|43488.4|43468.4|43498.4|43478.4|43485.9|43465.9|11
1730961210000|2024-11-07 06:33:30|43485.9|43465.9|43473.9|43453.9|43488.4|43468.4|43473.9|43453.9|7
1730961220000|2024-11-07 06:33:40|43474.5|43454.5|43483.9|43463.9|43485.9|43465.9|43473.4|43453.4|10
1730961230000|2024-11-07 06:33:50|43485.9|43465.9|43483.4|43463.4|43488.4|43468.4|43480.9|43460.9|14
1730961240000|2024-11-07 06:34:00|43485.9|43465.9|43490.9|43470.9|43490.9|43470.9|43485.9|43465.9|3
1730961250000|2024-11-07 06:34:10|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|8
1730961260000|2024-11-07 06:34:20|43493.4|43473.4|43498.4|43478.4|43498.4|43478.4|43493.4|43473.4|5
1730961270000|2024-11-07 06:34:30|43498.9|43478.9|43505.9|43485.9|43505.9|43485.9|43498.9|43478.9|4
1730961280000|2024-11-07 06:34:40|43506.4|43486.4|43503.9|43483.9|43506.4|43486.4|43503.9|43483.9|7
1730961290000|2024-11-07 06:34:50|43505.9|43485.9|43500.9|43480.9|43505.9|43485.9|43498.4|43478.4|7
1730961300000|2024-11-07 06:35:00|43498.4|43478.4|43508.4|43488.4|43508.4|43488.4|43495.9|43475.9|2
1730961310000|2024-11-07 06:35:10|43507.8|43487.8|43505.9|43485.9|43507.8|43487.8|43503.4|43483.4|7
1730961320000|2024-11-07 06:35:20|43503.4|43483.4|43503.4|43483.4|43505.9|43485.9|43498.4|43478.4|7
1730961330000|2024-11-07 06:35:30|43508.4|43488.4|43500.4|43480.4|43508.4|43488.4|43500.4|43480.4|15
1730961340000|2024-11-07 06:35:40|43498.4|43478.4|43506.4|43486.4|43506.4|43486.4|43498.4|43478.4|13
1730961350000|2024-11-07 06:35:50|43505.9|43485.9|43508.4|43488.4|43508.4|43488.4|43505.9|43485.9|9
1730961360000|2024-11-07 06:36:00|43510.4|43490.4|43516.4|43496.4|43516.4|43496.4|43508.4|43488.4|10
1730961370000|2024-11-07 06:36:10|43513.9|43493.9|43513.4|43493.4|43516.4|43496.4|43513.4|43493.4|7
1730961380000|2024-11-07 06:36:20|43512.9|43492.9|43502.9|43482.9|43512.9|43492.9|43502.9|43482.9|0
1730961390000|2024-11-07 06:36:30|43500.9|43480.9|43505.9|43485.9|43508.4|43488.4|43500.9|43480.9|6
1730961400000|2024-11-07 06:36:40|43508.4|43488.4|43508.9|43488.9|43508.9|43488.9|43505.9|43485.9|2
1730961410000|2024-11-07 06:36:50|43511.4|43491.4|43508.9|43488.9|43511.4|43491.4|43508.9|43488.9|1
1730961420000|2024-11-07 06:37:00|43509.5|43489.5|43515.9|43495.9|43515.9|43495.9|43509.5|43489.5|2
1730961430000|2024-11-07 06:37:10|43513.4|43493.4|43528.4|43508.4|43530.9|43510.9|43513.4|43493.4|6
1730961440000|2024-11-07 06:37:20|43530.9|43510.9|43528.4|43508.4|43531.4|43511.4|43528.4|43508.4|2
1730961450000|2024-11-07 06:37:30|43527.9|43507.9|43525.9|43505.9|43528.4|43508.4|43523.4|43503.4|5
1730961460000|2024-11-07 06:37:40|43528.4|43508.4|43530.9|43510.9|43530.9|43510.9|43523.4|43503.4|6
1730961470000|2024-11-07 06:37:50|43532.9|43512.9|43525.9|43505.9|43533.4|43513.4|43525.9|43505.9|2
1730961480000|2024-11-07 06:38:00|43526.4|43506.4|43530.4|43510.4|43530.4|43510.4|43523.4|43503.4|8
1730961490000|2024-11-07 06:38:10|43530.9|43510.9|43555.9|43535.9|43555.9|43535.9|43530.9|43510.9|33
1730961500000|2024-11-07 06:38:20|43558.4|43538.4|43550.4|43530.4|43558.4|43538.4|43548.4|43528.4|2
1730961510000|2024-11-07 06:38:30|43548.4|43528.4|43546.4|43526.4|43550.9|43530.9|43546.4|43526.4|2
1730961520000|2024-11-07 06:38:40|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43544.5|43524.5|8
1730961530000|2024-11-07 06:38:50|43545.9|43525.9|43547.9|43527.9|43550.9|43530.9|43545.9|43525.9|7
1730961540000|2024-11-07 06:39:00|43545.9|43525.9|43545.9|43525.9|43550.9|43530.9|43545.9|43525.9|3
1730961550000|2024-11-07 06:39:10|43545.4|43525.4|43543.4|43523.4|43545.9|43525.9|43538.4|43518.4|0
1730961560000|2024-11-07 06:39:20|43540.9|43520.9|43540.9|43520.9|43543.4|43523.4|43540.9|43520.9|7
1730961570000|2024-11-07 06:39:30|43538.9|43518.9|43536.4|43516.4|43540.9|43520.9|43535.9|43515.9|3
1730961580000|2024-11-07 06:39:40|43535.9|43515.9|43540.9|43520.9|43540.9|43520.9|43535.9|43515.9|4
1730961590000|2024-11-07 06:39:50|43541.4|43521.4|43540.9|43520.9|43543.4|43523.4|43540.9|43520.9|3
1730961600000|2024-11-07 06:40:00|43541.4|43521.4|43546.4|43526.4|43548.9|43528.9|43541.4|43521.4|10
1730961610000|2024-11-07 06:40:10|43548.4|43528.4|43540.9|43520.9|43548.4|43528.4|43540.9|43520.9|3
1730961620000|2024-11-07 06:40:20|43538.4|43518.4|43532.9|43512.9|43538.4|43518.4|43532.9|43512.9|4
1730961630000|2024-11-07 06:40:30|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|6
1730961640000|2024-11-07 06:40:40|43534.8|43514.8|43530.4|43510.4|43534.8|43514.8|43523.4|43503.4|18
1730961650000|2024-11-07 06:40:50|43527.9|43507.9|43525.4|43505.4|43532.3|43512.3|43525.4|43505.4|8
1730961660000|2024-11-07 06:41:00|43524.8|43504.8|43537.9|43517.9|43537.9|43517.9|43524.8|43504.8|15
1730961670000|2024-11-07 06:41:10|43540.4|43520.4|43545.4|43525.4|43545.9|43525.9|43540.4|43520.4|5
1730961680000|2024-11-07 06:41:20|43543.4|43523.4|43545.9|43525.9|43545.9|43525.9|43540.9|43520.9|13
1730961690000|2024-11-07 06:41:30|43545.4|43525.4|43547.9|43527.9|43548.4|43528.4|43545.4|43525.4|6
1730961700000|2024-11-07 06:41:40|43545.9|43525.9|43550.9|43530.9|43551.4|43531.4|43545.9|43525.9|11
1730961710000|2024-11-07 06:41:50|43553.4|43533.4|43550.4|43530.4|43553.4|43533.4|43550.4|43530.4|7
1730961720000|2024-11-07 06:42:00|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43542.9|43522.9|13
1730961730000|2024-11-07 06:42:10|43546.4|43526.4|43547.9|43527.9|43548.4|43528.4|43543.4|43523.4|10
1730961740000|2024-11-07 06:42:20|43545.9|43525.9|43545.9|43525.9|43548.4|43528.4|43543.4|43523.4|6
1730961750000|2024-11-07 06:42:30|43545.4|43525.4|43543.4|43523.4|43545.9|43525.9|43535.9|43515.9|10
1730961760000|2024-11-07 06:42:40|43543.9|43523.9|43535.9|43515.9|43545.9|43525.9|43535.4|43515.4|8
1730961770000|2024-11-07 06:42:50|43535.4|43515.4|43538.4|43518.4|43540.9|43520.9|43533.4|43513.4|9
1730961780000|2024-11-07 06:43:00|43539|43519|43538.4|43518.4|43540.9|43520.9|43538.4|43518.4|14
1730961790000|2024-11-07 06:43:10|43540.9|43520.9|43539.5|43519.5|43540.9|43520.9|43533.4|43513.4|6
1730961800000|2024-11-07 06:43:20|43539|43519|43543.4|43523.4|43543.4|43523.4|43539|43519|8
1730961810000|2024-11-07 06:43:30|43540.9|43520.9|43543.4|43523.4|43543.4|43523.4|43540.9|43520.9|2
1730961820000|2024-11-07 06:43:40|43545.9|43525.9|43540.4|43520.4|43545.9|43525.9|43540.4|43520.4|3
1730961830000|2024-11-07 06:43:50|43538.4|43518.4|43533.4|43513.4|43538.4|43518.4|43533.4|43513.4|2
1730961840000|2024-11-07 06:44:00|43534|43514|43538.4|43518.4|43538.4|43518.4|43534|43514|3
1730961850000|2024-11-07 06:44:10|43540.9|43520.9|43540.9|43520.9|43545.9|43525.9|43540.9|43520.9|7
1730961860000|2024-11-07 06:44:20|43541.5|43521.5|43545.9|43525.9|43545.9|43525.9|43541.5|43521.5|2
1730961870000|2024-11-07 06:44:30|43545.4|43525.4|43543.4|43523.4|43548.4|43528.4|43543.4|43523.4|5
1730961880000|2024-11-07 06:44:40|43544|43524|43545.4|43525.4|43545.4|43525.4|43540.4|43520.4|14
1730961890000|2024-11-07 06:44:50|43547.9|43527.9|43553.4|43533.4|43554|43534|43545.4|43525.4|9
1730961900000|2024-11-07 06:45:00|43555.4|43535.4|43553.4|43533.4|43555.9|43535.9|43548.4|43528.4|16
1730961910000|2024-11-07 06:45:10|43554|43534|43555.9|43535.9|43558.4|43538.4|43553.4|43533.4|3
1730961920000|2024-11-07 06:45:20|43555.4|43535.4|43550.9|43530.9|43555.9|43535.9|43549|43529|7
1730961930000|2024-11-07 06:45:30|43550.4|43530.4|43550.4|43530.4|43555.4|43535.4|43550.4|43530.4|9
1730961940000|2024-11-07 06:45:40|43550.9|43530.9|43547.4|43527.4|43555.4|43535.4|43547.4|43527.4|2
1730961950000|2024-11-07 06:45:50|43544.9|43524.9|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|0
1730961960000|2024-11-07 06:46:00|43539.9|43519.9|43532.4|43512.4|43539.9|43519.9|43532.4|43512.4|2
1730961970000|2024-11-07 06:46:10|43529.9|43509.9|43542.4|43522.4|43542.4|43522.4|43527.4|43507.4|25
1730961980000|2024-11-07 06:46:20|43544.9|43524.9|43547.9|43527.9|43547.9|43527.9|43542.9|43522.9|2
1730961990000|2024-11-07 06:46:30|43545.9|43525.9|43545.4|43525.4|43545.9|43525.9|43545.4|43525.4|2
1730962000000|2024-11-07 06:46:40|43547.4|43527.4|43549.9|43529.9|43549.9|43529.9|43545.4|43525.4|3
1730962010000|2024-11-07 06:46:50|43550.4|43530.4|43554.9|43534.9|43554.9|43534.9|43550.4|43530.4|4
1730962020000|2024-11-07 06:47:00|43555.4|43535.4|43550.9|43530.9|43555.4|43535.4|43550.9|43530.9|4
1730962030000|2024-11-07 06:47:10|43551.5|43531.5|43555.9|43535.9|43555.9|43535.9|43550.9|43530.9|4
1730962040000|2024-11-07 06:47:20|43558.4|43538.4|43557.4|43537.4|43558.4|43538.4|43555.9|43535.9|6
1730962050000|2024-11-07 06:47:30|43559.9|43539.9|43559.9|43539.9|43560.4|43540.4|43557.4|43537.4|1
1730962060000|2024-11-07 06:47:40|43557.4|43537.4|43559.9|43539.9|43564.9|43544.9|43557.4|43537.4|5
1730962070000|2024-11-07 06:47:50|43562.4|43542.4|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|3
1730962080000|2024-11-07 06:48:00|43564.9|43544.9|43574.9|43554.9|43574.9|43554.9|43564.9|43544.9|7
1730962090000|2024-11-07 06:48:10|43575.4|43555.4|43580.4|43560.4|43580.4|43560.4|43575.4|43555.4|2
1730962100000|2024-11-07 06:48:20|43577.9|43557.9|43582.4|43562.4|43582.4|43562.4|43577.9|43557.9|0
1730962110000|2024-11-07 06:48:30|43577.9|43557.9|43569.9|43549.9|43577.9|43557.9|43569.9|43549.9|6
1730962120000|2024-11-07 06:48:40|43570.4|43550.4|43565.4|43545.4|43572.4|43552.4|43562.9|43542.9|2
1730962130000|2024-11-07 06:48:50|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43560.4|43540.4|0
1730962140000|2024-11-07 06:49:00|43567.4|43547.4|43566.8|43546.8|43567.4|43547.4|43564.9|43544.9|0
1730962150000|2024-11-07 06:49:10|43564.3|43544.3|43557.4|43537.4|43564.3|43544.3|43557.4|43537.4|7
1730962160000|2024-11-07 06:49:20|43556.8|43536.8|43552.4|43532.4|43556.8|43536.8|43552.4|43532.4|10
1730962170000|2024-11-07 06:49:30|43554.9|43534.9|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|5
1730962180000|2024-11-07 06:49:40|43555.4|43535.4|43554.9|43534.9|43559.9|43539.9|43554.9|43534.9|2
1730962190000|2024-11-07 06:49:50|43554.3|43534.3|43554.9|43534.9|43554.9|43534.9|43551.8|43531.8|0
1730962200000|2024-11-07 06:50:00|43552.4|43532.4|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|1
1730962210000|2024-11-07 06:50:10|43557.9|43537.9|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|3
1730962220000|2024-11-07 06:50:20|43557.9|43537.9|43564.9|43544.9|43567.9|43547.9|43557.9|43537.9|5
1730962230000|2024-11-07 06:50:30|43562.9|43542.9|43564.9|43544.9|43564.9|43544.9|43562.4|43542.4|0
1730962240000|2024-11-07 06:50:40|43565.4|43545.4|43564.9|43544.9|43567.9|43547.9|43564.9|43544.9|3
1730962250000|2024-11-07 06:50:50|43566.8|43546.8|43572.4|43552.4|43572.4|43552.4|43565.4|43545.4|2
1730962260000|2024-11-07 06:51:00|43572.9|43552.9|43569.9|43549.9|43574.3|43554.3|43569.9|43549.9|0
1730962270000|2024-11-07 06:51:10|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|1
1730962280000|2024-11-07 06:51:20|43567.4|43547.4|43566.8|43546.8|43567.4|43547.4|43564.9|43544.9|1
1730962290000|2024-11-07 06:51:30|43567.4|43547.4|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|6
1730962300000|2024-11-07 06:51:40|43567.9|43547.9|43564.9|43544.9|43569.9|43549.9|43564.9|43544.9|2
1730962310000|2024-11-07 06:51:50|43565.4|43545.4|43573.4|43553.4|43574.9|43554.9|43565.4|43545.4|9
1730962320000|2024-11-07 06:52:00|43570.9|43550.9|43575.4|43555.4|43577.4|43557.4|43570.9|43550.9|8
1730962330000|2024-11-07 06:52:10|43573.4|43553.4|43568.4|43548.4|43574|43554|43568.4|43548.4|5
1730962340000|2024-11-07 06:52:20|43570.9|43550.9|43568.5|43548.5|43573.4|43553.4|43568.4|43548.4|9
1730962350000|2024-11-07 06:52:30|43570.4|43550.4|43573.5|43553.5|43576|43556|43570.4|43550.4|3
1730962360000|2024-11-07 06:52:40|43576|43556|43571|43551|43576|43556|43571|43551|3
1730962370000|2024-11-07 06:52:50|43573.5|43553.5|43571|43551|43573.5|43553.5|43568.5|43548.5|1
1730962380000|2024-11-07 06:53:00|43573.5|43553.5|43568.5|43548.5|43573.5|43553.5|43568.5|43548.5|10
1730962390000|2024-11-07 06:53:10|43566|43546|43565.4|43545.4|43566|43546|43558.5|43538.5|4
1730962400000|2024-11-07 06:53:20|43562.9|43542.9|43572.9|43552.9|43572.9|43552.9|43562.9|43542.9|5
1730962410000|2024-11-07 06:53:30|43572.4|43552.4|43572.4|43552.4|43572.9|43552.9|43570.4|43550.4|2
1730962420000|2024-11-07 06:53:40|43570.4|43550.4|43574.9|43554.9|43574.9|43554.9|43570.4|43550.4|5
1730962430000|2024-11-07 06:53:50|43577.4|43557.4|43572.4|43552.4|43577.4|43557.4|43572.4|43552.4|4
1730962440000|2024-11-07 06:54:00|43574.9|43554.9|43567.9|43547.9|43574.9|43554.9|43567.4|43547.4|9
1730962450000|2024-11-07 06:54:10|43567.4|43547.4|43567.4|43547.4|43569.9|43549.9|43565.4|43545.4|0
1730962460000|2024-11-07 06:54:20|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|1
1730962470000|2024-11-07 06:54:30|43570.4|43550.4|43572.4|43552.4|43572.4|43552.4|43569.9|43549.9|0
1730962480000|2024-11-07 06:54:40|43571.9|43551.9|43574.9|43554.9|43574.9|43554.9|43569.9|43549.9|0
1730962490000|2024-11-07 06:54:50|43574.4|43554.4|43569.9|43549.9|43574.9|43554.9|43567.9|43547.9|2
1730962500000|2024-11-07 06:55:00|43569.4|43549.4|43559.9|43539.9|43569.4|43549.4|43559.9|43539.9|1
1730962510000|2024-11-07 06:55:10|43557.4|43537.4|43557.4|43537.4|43559.4|43539.4|43552.4|43532.4|0
1730962520000|2024-11-07 06:55:20|43555.4|43535.4|43557.4|43537.4|43557.4|43537.4|43552.9|43532.9|1
1730962530000|2024-11-07 06:55:30|43557.9|43537.9|43552.4|43532.4|43557.9|43537.9|43552.4|43532.4|1
1730962540000|2024-11-07 06:55:40|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43550.4|43530.4|1
1730962550000|2024-11-07 06:55:50|43552.4|43532.4|43552.9|43532.9|43552.9|43532.9|43552.4|43532.4|1
1730962560000|2024-11-07 06:56:00|43552.4|43532.4|43547.4|43527.4|43552.4|43532.4|43544.9|43524.9|7
1730962570000|2024-11-07 06:56:10|43546.9|43526.9|43547.9|43527.9|43547.9|43527.9|43544.9|43524.9|1
1730962580000|2024-11-07 06:56:20|43549.9|43529.9|43562.4|43542.4|43564.9|43544.9|43549.9|43529.9|6
1730962590000|2024-11-07 06:56:30|43562.9|43542.9|43562.4|43542.4|43565.4|43545.4|43562.4|43542.4|10
1730962600000|2024-11-07 06:56:40|43564.9|43544.9|43559.4|43539.4|43567.4|43547.4|43559.4|43539.4|7
1730962610000|2024-11-07 06:56:50|43560.4|43540.4|43559.9|43539.9|43560.4|43540.4|43557.4|43537.4|2
1730962620000|2024-11-07 06:57:00|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|0
1730962630000|2024-11-07 06:57:10|43557.4|43537.4|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|0
1730962640000|2024-11-07 06:57:20|43559.4|43539.4|43560.4|43540.4|43562.9|43542.9|43557.4|43537.4|5
1730962650000|2024-11-07 06:57:30|43559.9|43539.9|43557.9|43537.9|43559.9|43539.9|43557.9|43537.9|7
1730962660000|2024-11-07 06:57:40|43560.4|43540.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|2
1730962670000|2024-11-07 06:57:50|43557.4|43537.4|43562.4|43542.4|43562.4|43542.4|43557.4|43537.4|5
1730962680000|2024-11-07 06:58:00|43562.9|43542.9|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|2
1730962700000|2024-11-07 06:58:20|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|8
1730962720000|2024-11-07 06:58:40|43569.9|43549.9|43567.9|43547.9|43569.9|43549.9|43567.4|43547.4|6
1730962730000|2024-11-07 06:58:50|43567.4|43547.4|43569.9|43549.9|43572.4|43552.4|43567.4|43547.4|0
1730962740000|2024-11-07 06:59:00|43569.4|43549.4|43567.4|43547.4|43569.4|43549.4|43567.4|43547.4|4
1730962750000|2024-11-07 06:59:10|43561.9|43541.9|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|4
1730962760000|2024-11-07 06:59:20|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|0
1730962770000|2024-11-07 06:59:30|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|6
1730962780000|2024-11-07 06:59:40|43552.9|43532.9|43547.4|43527.4|43552.9|43532.9|43547.4|43527.4|5
1730962790000|2024-11-07 06:59:50|43546.9|43526.9|43539.9|43519.9|43546.9|43526.9|43539.9|43519.9|11
1730962800000|2024-11-07 07:00:00|43540.4|43520.4|43540.4|43520.4|43542.9|43522.9|43540.4|43520.4|9
1730962810000|2024-11-07 07:00:10|43537.9|43517.9|43529.9|43509.9|43537.9|43517.9|43529.9|43509.9|1
1730962820000|2024-11-07 07:00:20|43527.4|43507.4|43517.4|43497.4|43527.4|43507.4|43512.4|43492.4|30
1730962830000|2024-11-07 07:00:30|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|4
1730962840000|2024-11-07 07:00:40|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|1
1730962850000|2024-11-07 07:00:50|43515.4|43495.4|43512.4|43492.4|43517.4|43497.4|43512.4|43492.4|0
1730962860000|2024-11-07 07:01:00|43512.9|43492.9|43514.9|43494.9|43514.9|43494.9|43512.9|43492.9|2
1730962880000|2024-11-07 07:01:20|43514.4|43494.4|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|4
1730962890000|2024-11-07 07:01:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|5
1730962900000|2024-11-07 07:01:40|43514.9|43494.9|43514.9|43494.9|43515.4|43495.4|43514.9|43494.9|2
1730962910000|2024-11-07 07:01:50|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|3
1730962920000|2024-11-07 07:02:00|43514.9|43494.9|43514.4|43494.4|43517.4|43497.4|43514.4|43494.4|4
1730962930000|2024-11-07 07:02:10|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|8
1730962940000|2024-11-07 07:02:20|43518|43498|43514.4|43494.4|43520.5|43500.5|43514.4|43494.4|8
1730962950000|2024-11-07 07:02:30|43513.8|43493.8|43512.4|43492.4|43514.4|43494.4|43509.4|43489.4|7
1730962960000|2024-11-07 07:02:40|43513|43493|43514.9|43494.9|43514.9|43494.9|43513|43493|0
1730962970000|2024-11-07 07:02:50|43514.4|43494.4|43515.5|43495.5|43515.5|43495.5|43512.4|43492.4|10
1730962980000|2024-11-07 07:03:00|43516|43496|43514.9|43494.9|43518|43498|43512.4|43492.4|4
1730962990000|2024-11-07 07:03:10|43515.5|43495.5|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|3
1730963000000|2024-11-07 07:03:20|43513|43493|43512.4|43492.4|43513|43493|43512.4|43492.4|0
1730963010000|2024-11-07 07:03:30|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|2
1730963020000|2024-11-07 07:03:40|43509.9|43489.9|43509.9|43489.9|43511.9|43491.9|43509.9|43489.9|3
1730963030000|2024-11-07 07:03:50|43511.9|43491.9|43509.9|43489.9|43512.4|43492.4|43509.9|43489.9|2
1730963040000|2024-11-07 07:04:00|43509.4|43489.4|43507.4|43487.4|43509.4|43489.4|43507.4|43487.4|1
1730963060000|2024-11-07 07:04:20|43508|43488|43512.4|43492.4|43512.4|43492.4|43507.4|43487.4|3
1730963090000|2024-11-07 07:04:50|43513|43493|43515.5|43495.5|43515.5|43495.5|43512.4|43492.4|7
1730963100000|2024-11-07 07:05:00|43519.9|43499.9|43519.4|43499.4|43519.9|43499.9|43519.4|43499.4|4
1730963110000|2024-11-07 07:05:10|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|3
1730963120000|2024-11-07 07:05:20|43512.4|43492.4|43507.4|43487.4|43512.4|43492.4|43505.5|43485.5|6
1730963130000|2024-11-07 07:05:30|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43500.5|43480.5|2
1730963140000|2024-11-07 07:05:40|43504.9|43484.9|43504.9|43484.9|43507.4|43487.4|43504.9|43484.9|4
1730963150000|2024-11-07 07:05:50|43507.4|43487.4|43508|43488|43508|43488|43505.5|43485.5|3
1730963160000|2024-11-07 07:06:00|43510.5|43490.5|43514.9|43494.9|43514.9|43494.9|43510.5|43490.5|11
1730963170000|2024-11-07 07:06:10|43517.4|43497.4|43518|43498|43518|43498|43514.9|43494.9|3
1730963180000|2024-11-07 07:06:20|43519.9|43499.9|43522.4|43502.4|43523.5|43503.5|43519.9|43499.9|3
1730963190000|2024-11-07 07:06:30|43520.5|43500.5|43541|43521|43541|43521|43520.5|43500.5|16
1730963200000|2024-11-07 07:06:40|43543.5|43523.5|43546|43526|43548.5|43528.5|43543.5|43523.5|17
1730963210000|2024-11-07 07:06:50|43545.5|43525.5|43553.5|43533.5|43553.5|43533.5|43543.5|43523.5|18
1730963220000|2024-11-07 07:07:00|43556|43536|43573.5|43553.5|43574|43554|43556|43536|22
1730963230000|2024-11-07 07:07:10|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|3
1730963240000|2024-11-07 07:07:20|43566|43546|43551.5|43531.5|43566|43546|43551|43531|3
1730963250000|2024-11-07 07:07:30|43556|43536|43558.5|43538.5|43558.5|43538.5|43551|43531|7
1730963260000|2024-11-07 07:07:40|43556|43536|43563|43543|43563.5|43543.5|43556|43536|2
1730963270000|2024-11-07 07:07:50|43566|43546|43565.5|43545.5|43566|43546|43563|43543|2
1730963280000|2024-11-07 07:08:00|43566|43546|43566|43546|43566|43546|43563|43543|4
1730963290000|2024-11-07 07:08:10|43568.5|43548.5|43573.5|43553.5|43573.5|43553.5|43566|43546|9
1730963300000|2024-11-07 07:08:20|43571|43551|43576|43556|43579|43559|43571|43551|29
1730963310000|2024-11-07 07:08:30|43573.5|43553.5|43566.5|43546.5|43573.5|43553.5|43564|43544|12
1730963320000|2024-11-07 07:08:40|43567.1|43547.1|43577.1|43557.1|43577.1|43557.1|43566|43546|11
1730963330000|2024-11-07 07:08:50|43579.6|43559.6|43577.1|43557.1|43579.6|43559.6|43577.1|43557.1|4
1730963340000|2024-11-07 07:09:00|43577.6|43557.6|43579.6|43559.6|43579.6|43559.6|43577.1|43557.1|4
1730963350000|2024-11-07 07:09:10|43577.6|43557.6|43577.1|43557.1|43579.6|43559.6|43577.1|43557.1|9
1730963360000|2024-11-07 07:09:20|43579|43559|43581.5|43561.5|43584|43564|43579|43559|14
1730963370000|2024-11-07 07:09:30|43582.1|43562.1|43587.6|43567.6|43587.6|43567.6|43582.1|43562.1|102
1730963380000|2024-11-07 07:09:40|43587.1|43567.1|43579.1|43559.1|43587.1|43567.1|43579.1|43559.1|8
1730963390000|2024-11-07 07:09:50|43578.5|43558.5|43571|43551|43578.5|43558.5|43571|43551|9
1730963400000|2024-11-07 07:10:00|43573.5|43553.5|43576.6|43556.6|43576.6|43556.6|43571|43551|3
1730963410000|2024-11-07 07:10:10|43582.1|43562.1|43579.1|43559.1|43584.1|43564.1|43579.1|43559.1|4
1730963420000|2024-11-07 07:10:20|43581.6|43561.6|43579.1|43559.1|43581.6|43561.6|43576.6|43556.6|6
1730963430000|2024-11-07 07:10:30|43579.6|43559.6|43582.1|43562.1|43582.1|43562.1|43579.1|43559.1|12
1730963440000|2024-11-07 07:10:40|43582.6|43562.6|43585.1|43565.1|43585.7|43565.7|43582.1|43562.1|7
1730963450000|2024-11-07 07:10:50|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|3
1730963460000|2024-11-07 07:11:00|43587.1|43567.1|43585.1|43565.1|43587.1|43567.1|43584.6|43564.6|6
1730963470000|2024-11-07 07:11:10|43587.6|43567.6|43587.6|43567.6|43590.1|43570.1|43587.6|43567.6|2
1730963480000|2024-11-07 07:11:20|43588.2|43568.2|43594.6|43574.6|43594.6|43574.6|43588.2|43568.2|8
1730963490000|2024-11-07 07:11:30|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|6
1730963500000|2024-11-07 07:11:40|43597.1|43577.1|43601.6|43581.6|43602.1|43582.1|43597.1|43577.1|8
1730963510000|2024-11-07 07:11:50|43602.1|43582.1|43606|43586|43606.6|43586.6|43601.6|43581.6|12
1730963520000|2024-11-07 07:12:00|43604.1|43584.1|43614.1|43594.1|43614.1|43594.1|43603.5|43583.5|14
1730963530000|2024-11-07 07:12:10|43614.6|43594.6|43626.6|43606.6|43626.6|43606.6|43612.1|43592.1|24
1730963540000|2024-11-07 07:12:20|43627.1|43607.1|43633.5|43613.5|43637.1|43617.1|43627.1|43607.1|19
1730963550000|2024-11-07 07:12:30|43634.1|43614.1|43636.6|43616.6|43636.6|43616.6|43631.6|43611.6|3
1730963560000|2024-11-07 07:12:40|43637.1|43617.1|43644.1|43624.1|43644.1|43624.1|43637.1|43617.1|10
1730963570000|2024-11-07 07:12:50|43641.6|43621.6|43645.5|43625.5|43646|43626|43636|43616|16
1730963580000|2024-11-07 07:13:00|43641.6|43621.6|43634.1|43614.1|43641.6|43621.6|43634.1|43614.1|6
1730963590000|2024-11-07 07:13:10|43633.5|43613.5|43626.6|43606.6|43636.6|43616.6|43626.6|43606.6|17
1730963600000|2024-11-07 07:13:20|43624.6|43604.6|43621.6|43601.6|43626|43606|43621.6|43601.6|5
1730963610000|2024-11-07 07:13:30|43624.1|43604.1|43616.6|43596.6|43624.1|43604.1|43616.6|43596.6|4
1730963620000|2024-11-07 07:13:40|43614.6|43594.6|43612.1|43592.1|43616.6|43596.6|43611.6|43591.6|10
1730963630000|2024-11-07 07:13:50|43613.5|43593.5|43609.1|43589.1|43613.5|43593.5|43609.1|43589.1|2
1730963640000|2024-11-07 07:14:00|43606.6|43586.6|43581.6|43561.6|43606.6|43586.6|43579.1|43559.1|10
1730963650000|2024-11-07 07:14:10|43579.1|43559.1|43571.6|43551.6|43579.1|43559.1|43569.1|43549.1|7
1730963660000|2024-11-07 07:14:20|43569.1|43549.1|43556.6|43536.6|43569.1|43549.1|43556.6|43536.6|3
1730963670000|2024-11-07 07:14:30|43554.1|43534.1|43546.6|43526.6|43554.1|43534.1|43546.6|43526.6|5
1730963680000|2024-11-07 07:14:40|43547.1|43527.1|43554.1|43534.1|43554.1|43534.1|43546.6|43526.6|9
1730963690000|2024-11-07 07:14:50|43554.6|43534.6|43561.6|43541.6|43561.6|43541.6|43554.1|43534.1|4
1730963700000|2024-11-07 07:15:00|43562.6|43542.6|43571.6|43551.6|43571.6|43551.6|43562.6|43542.6|8
1730963710000|2024-11-07 07:15:10|43571|43551|43559.1|43539.1|43571|43551|43558.5|43538.5|10
1730963720000|2024-11-07 07:15:20|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|3
1730963730000|2024-11-07 07:15:30|43564.1|43544.1|43562.1|43542.1|43564.6|43544.6|43561.6|43541.6|5
1730963740000|2024-11-07 07:15:40|43564.6|43544.6|43574.1|43554.1|43574.1|43554.1|43564.6|43544.6|2
1730963750000|2024-11-07 07:15:50|43576.6|43556.6|43579.1|43559.1|43579.1|43559.1|43574.1|43554.1|1
1730963760000|2024-11-07 07:16:00|43581.6|43561.6|43581.6|43561.6|43582.1|43562.1|43579.1|43559.1|2
1730963770000|2024-11-07 07:16:10|43582.1|43562.1|43582.1|43562.1|43584.1|43564.1|43581.6|43561.6|2
1730963780000|2024-11-07 07:16:20|43582.6|43562.6|43592.1|43572.1|43592.1|43572.1|43582.6|43562.6|5
1730963790000|2024-11-07 07:16:30|43594.1|43574.1|43599.6|43579.6|43599.6|43579.6|43594.1|43574.1|4
1730963800000|2024-11-07 07:16:40|43597.1|43577.1|43589.6|43569.6|43597.1|43577.1|43589.6|43569.6|7
1730963810000|2024-11-07 07:16:50|43591.6|43571.6|43591|43571|43592.1|43572.1|43591|43571|4
1730963820000|2024-11-07 07:17:00|43591.6|43571.6|43589.1|43569.1|43591.6|43571.6|43589.1|43569.1|3
1730963830000|2024-11-07 07:17:10|43591|43571|43583.5|43563.5|43591|43571|43583.5|43563.5|6
1730963840000|2024-11-07 07:17:20|43581|43561|43576.6|43556.6|43583|43563|43576.6|43556.6|5
1730963850000|2024-11-07 07:17:30|43579.1|43559.1|43584.1|43564.1|43584.1|43564.1|43579.1|43559.1|2
1730963860000|2024-11-07 07:17:40|43581.6|43561.6|43589.6|43569.6|43589.6|43569.6|43581.6|43561.6|5
1730963870000|2024-11-07 07:17:50|43587.1|43567.1|43589.1|43569.1|43589.1|43569.1|43586.6|43566.6|15
1730963880000|2024-11-07 07:18:00|43588.5|43568.5|43586.6|43566.6|43589.1|43569.1|43586.6|43566.6|1
1730963890000|2024-11-07 07:18:10|43581|43561|43581.6|43561.6|43581.6|43561.6|43581|43561|10
1730963900000|2024-11-07 07:18:20|43581|43561|43584.6|43564.6|43584.6|43564.6|43579.1|43559.1|30
1730963910000|2024-11-07 07:18:30|43586.6|43566.6|43589.1|43569.1|43589.1|43569.1|43584.1|43564.1|3
1730963920000|2024-11-07 07:18:40|43591.6|43571.6|43596.6|43576.6|43599.1|43579.1|43591.6|43571.6|1
1730963930000|2024-11-07 07:18:50|43596|43576|43593|43573|43596|43576|43591|43571|5
1730963940000|2024-11-07 07:19:00|43593.5|43573.5|43596.6|43576.6|43596.6|43576.6|43590.5|43570.5|6
1730963950000|2024-11-07 07:19:10|43597.1|43577.1|43594.1|43574.1|43597.1|43577.1|43594.1|43574.1|2
1730963960000|2024-11-07 07:19:20|43596.6|43576.6|43594.1|43574.1|43596.6|43576.6|43594.1|43574.1|0
1730963970000|2024-11-07 07:19:30|43596.6|43576.6|43594.1|43574.1|43597.1|43577.1|43594.1|43574.1|0
1730963980000|2024-11-07 07:19:40|43594.6|43574.6|43594.1|43574.1|43596.6|43576.6|43594.1|43574.1|3
1730963990000|2024-11-07 07:19:50|43591.6|43571.6|43591.1|43571.1|43591.6|43571.6|43591.1|43571.1|5
1730964000000|2024-11-07 07:20:00|43591.6|43571.6|43594.1|43574.1|43594.1|43574.1|43591.1|43571.1|2
1730964010000|2024-11-07 07:20:10|43596.1|43576.1|43589.1|43569.1|43596.6|43576.6|43589.1|43569.1|7
1730964020000|2024-11-07 07:20:20|43589.6|43569.6|43597.1|43577.1|43597.1|43577.1|43589.6|43569.6|3
1730964030000|2024-11-07 07:20:30|43596.6|43576.6|43597.1|43577.1|43597.1|43577.1|43596.6|43576.6|1
1730964040000|2024-11-07 07:20:40|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|0
1730964050000|2024-11-07 07:20:50|43597.1|43577.1|43607.7|43587.7|43607.7|43587.7|43596.6|43576.6|12
1730964060000|2024-11-07 07:21:00|43608.7|43588.7|43610.2|43590.2|43614.6|43594.6|43608.7|43588.7|11
1730964070000|2024-11-07 07:21:10|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43610.2|43590.2|8
1730964080000|2024-11-07 07:21:20|43617.1|43597.1|43627.1|43607.1|43629.6|43609.6|43617.1|43597.1|4
1730964090000|2024-11-07 07:21:30|43629.6|43609.6|43627.1|43607.1|43629.6|43609.6|43624.6|43604.6|5
1730964100000|2024-11-07 07:21:40|43627.7|43607.7|43622.1|43602.1|43629.6|43609.6|43622.1|43602.1|4
1730964110000|2024-11-07 07:21:50|43619.6|43599.6|43609.6|43589.6|43619.6|43599.6|43609.6|43589.6|3
1730964120000|2024-11-07 07:22:00|43609.1|43589.1|43610.2|43590.2|43610.2|43590.2|43604.6|43584.6|13
1730964130000|2024-11-07 07:22:10|43612.1|43592.1|43615.7|43595.7|43615.7|43595.7|43612.1|43592.1|7
1730964140000|2024-11-07 07:22:20|43618.2|43598.2|43624.6|43604.6|43625.2|43605.2|43618.2|43598.2|2
1730964150000|2024-11-07 07:22:30|43624.1|43604.1|43614.6|43594.6|43624.1|43604.1|43614.6|43594.6|10
1730964160000|2024-11-07 07:22:40|43612.1|43592.1|43612.1|43592.1|43614.6|43594.6|43612.1|43592.1|0
1730964170000|2024-11-07 07:22:50|43612.7|43592.7|43609.6|43589.6|43617.1|43597.1|43609.6|43589.6|1
1730964180000|2024-11-07 07:23:00|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|3
1730964200000|2024-11-07 07:23:20|43614.6|43594.6|43619.6|43599.6|43619.6|43599.6|43614.6|43594.6|11
1730964210000|2024-11-07 07:23:30|43617.1|43597.1|43609.1|43589.1|43617.1|43597.1|43609.1|43589.1|2
1730964220000|2024-11-07 07:23:40|43607.7|43587.7|43607.1|43587.1|43612.1|43592.1|43607.1|43587.1|0
1730964230000|2024-11-07 07:23:50|43607.7|43587.7|43601.6|43581.6|43609.6|43589.6|43601.6|43581.6|2
1730964240000|2024-11-07 07:24:00|43604.1|43584.1|43609.6|43589.6|43609.6|43589.6|43602.7|43582.7|3
1730964250000|2024-11-07 07:24:10|43610.2|43590.2|43612.1|43592.1|43612.7|43592.7|43609.6|43589.6|1
1730964260000|2024-11-07 07:24:20|43609.6|43589.6|43612.1|43592.1|43612.1|43592.1|43607.1|43587.1|9
1730964270000|2024-11-07 07:24:30|43612.7|43592.7|43612.1|43592.1|43614.6|43594.6|43612.1|43592.1|1
1730964280000|2024-11-07 07:24:40|43612.7|43592.7|43614.6|43594.6|43614.6|43594.6|43612.7|43592.7|0
1730964290000|2024-11-07 07:24:50|43612.1|43592.1|43617.1|43597.1|43617.1|43597.1|43612.1|43592.1|7
1730964300000|2024-11-07 07:25:00|43619.6|43599.6|43620.2|43600.2|43620.2|43600.2|43619.6|43599.6|15
1730964310000|2024-11-07 07:25:10|43620.7|43600.7|43612.7|43592.7|43622.7|43602.7|43612.7|43592.7|13
1730964320000|2024-11-07 07:25:20|43610.2|43590.2|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|4
1730964330000|2024-11-07 07:25:30|43612.1|43592.1|43617.7|43597.7|43617.7|43597.7|43612.1|43592.1|7
1730964340000|2024-11-07 07:25:40|43618.7|43598.7|43623.2|43603.2|43623.7|43603.7|43618.7|43598.7|0
1730964350000|2024-11-07 07:25:50|43625.7|43605.7|43627.7|43607.7|43627.7|43607.7|43625.7|43605.7|3
1730964360000|2024-11-07 07:26:00|43628.2|43608.2|43627.7|43607.7|43632.7|43612.7|43627.7|43607.7|1
1730964370000|2024-11-07 07:26:10|43627.1|43607.1|43622.7|43602.7|43627.1|43607.1|43622.7|43602.7|7
1730964380000|2024-11-07 07:26:20|43622.1|43602.1|43620.2|43600.2|43622.7|43602.7|43615.2|43595.2|3
1730964390000|2024-11-07 07:26:30|43617.7|43597.7|43610.2|43590.2|43617.7|43597.7|43608.2|43588.2|2
1730964400000|2024-11-07 07:26:40|43609.6|43589.6|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|3
1730964410000|2024-11-07 07:26:50|43607.7|43587.7|43610.2|43590.2|43612.7|43592.7|43607.7|43587.7|0
1730964420000|2024-11-07 07:27:00|43607.7|43587.7|43612.7|43592.7|43615.2|43595.2|43607.7|43587.7|0
1730964430000|2024-11-07 07:27:10|43610.2|43590.2|43602.7|43582.7|43610.2|43590.2|43600.2|43580.2|8
1730964440000|2024-11-07 07:27:20|43602.2|43582.2|43600.2|43580.2|43604.7|43584.7|43600.2|43580.2|1
1730964450000|2024-11-07 07:27:30|43599.7|43579.7|43585.2|43565.2|43599.7|43579.7|43585.2|43565.2|9
1730964460000|2024-11-07 07:27:40|43587.7|43567.7|43577.7|43557.7|43590.2|43570.2|43577.7|43557.7|23
1730964470000|2024-11-07 07:27:50|43577.2|43557.2|43567.7|43547.7|43577.2|43557.2|43567.7|43547.7|4
1730964480000|2024-11-07 07:28:00|43567.2|43547.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|2
1730964490000|2024-11-07 07:28:10|43565.7|43545.7|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|8
1730964500000|2024-11-07 07:28:20|43567.7|43547.7|43565.2|43545.2|43570.2|43550.2|43565.2|43545.2|2
1730964510000|2024-11-07 07:28:30|43565.7|43545.7|43560.2|43540.2|43567.2|43547.2|43560.2|43540.2|2
1730964520000|2024-11-07 07:28:40|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|3
1730964530000|2024-11-07 07:28:50|43557.7|43537.7|43555.2|43535.2|43560.2|43540.2|43555.2|43535.2|3
1730964540000|2024-11-07 07:29:00|43552.7|43532.7|43555.2|43535.2|43555.2|43535.2|43549.7|43529.7|8
1730964550000|2024-11-07 07:29:10|43558.2|43538.2|43568.2|43548.2|43568.2|43548.2|43558.2|43538.2|4
1730964560000|2024-11-07 07:29:20|43570.2|43550.2|43555.2|43535.2|43570.2|43550.2|43552.7|43532.7|5
1730964570000|2024-11-07 07:29:30|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|1
1730964580000|2024-11-07 07:29:40|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|3
1730964590000|2024-11-07 07:29:50|43560.7|43540.7|43567.7|43547.7|43567.7|43547.7|43560.7|43540.7|9
1730964600000|2024-11-07 07:30:00|43568.2|43548.2|43564.7|43544.7|43570.2|43550.2|43564.7|43544.7|13
1730964610000|2024-11-07 07:30:10|43560.2|43540.2|43560.2|43540.2|43560.7|43540.7|43552.7|43532.7|5
1730964620000|2024-11-07 07:30:20|43560.7|43540.7|43565.2|43545.2|43565.2|43545.2|43560.7|43540.7|0
1730964630000|2024-11-07 07:30:30|43564.7|43544.7|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|0
1730964640000|2024-11-07 07:30:40|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|0
1730964650000|2024-11-07 07:30:50|43563.2|43543.2|43575.2|43555.2|43575.2|43555.2|43563.2|43543.2|4
1730964660000|2024-11-07 07:31:00|43572.7|43552.7|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|1
1730964670000|2024-11-07 07:31:10|43572.7|43552.7|43585.2|43565.2|43587.7|43567.7|43572.7|43552.7|1
1730964680000|2024-11-07 07:31:20|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1730964690000|2024-11-07 07:31:30|43582.7|43562.7|43585.2|43565.2|43587.7|43567.7|43582.7|43562.7|5
1730964700000|2024-11-07 07:31:40|43587.7|43567.7|43600.2|43580.2|43600.2|43580.2|43585.2|43565.2|2
1730964710000|2024-11-07 07:31:50|43600.7|43580.7|43610.2|43590.2|43610.2|43590.2|43600.2|43580.2|2
1730964720000|2024-11-07 07:32:00|43609.7|43589.7|43645.2|43625.2|43645.2|43625.2|43607.7|43587.7|21
1730964730000|2024-11-07 07:32:10|43645.7|43625.7|43651.3|43631.3|43651.3|43631.3|43645.7|43625.7|17
1730964740000|2024-11-07 07:32:20|43650.7|43630.7|43661.3|43641.3|43661.3|43641.3|43650.7|43630.7|20
1730964750000|2024-11-07 07:32:30|43661.8|43641.8|43665.7|43645.7|43665.7|43645.7|43658.2|43638.2|20
1730964760000|2024-11-07 07:32:40|43668.2|43648.2|43663.2|43643.2|43668.2|43648.2|43663.2|43643.2|6
1730964770000|2024-11-07 07:32:50|43661.3|43641.3|43668.2|43648.2|43668.2|43648.2|43660.7|43640.7|6
1730964780000|2024-11-07 07:33:00|43668.8|43648.8|43665.7|43645.7|43670.7|43650.7|43665.7|43645.7|5
1730964790000|2024-11-07 07:33:10|43663.8|43643.8|43658.2|43638.2|43663.8|43643.8|43658.2|43638.2|8
1730964800000|2024-11-07 07:33:20|43658.8|43638.8|43658.2|43638.2|43658.8|43638.8|43655.7|43635.7|4
1730964810000|2024-11-07 07:33:30|43660.2|43640.2|43678.2|43658.2|43678.2|43658.2|43660.2|43640.2|29
1730964820000|2024-11-07 07:33:40|43678.8|43658.8|43683.2|43663.2|43683.2|43663.2|43678.8|43658.8|6
1730964830000|2024-11-07 07:33:50|43681.8|43661.8|43670.7|43650.7|43685.7|43665.7|43668.2|43648.2|15
1730964840000|2024-11-07 07:34:00|43668.8|43648.8|43658.2|43638.2|43668.8|43648.8|43658.2|43638.2|11
1730964850000|2024-11-07 07:34:10|43655.7|43635.7|43663.2|43643.2|43663.8|43643.8|43655.7|43635.7|4
1730964860000|2024-11-07 07:34:20|43665.7|43645.7|43668.2|43648.2|43668.2|43648.2|43665.7|43645.7|8
1730964870000|2024-11-07 07:34:30|43665.7|43645.7|43670.2|43650.2|43670.2|43650.2|43665.7|43645.7|10
1730964880000|2024-11-07 07:34:40|43668.2|43648.2|43677.7|43657.7|43680.2|43660.2|43667.7|43647.7|7
1730964890000|2024-11-07 07:34:50|43680.2|43660.2|43665.2|43645.2|43680.2|43660.2|43665.2|43645.2|8
1730964900000|2024-11-07 07:35:00|43664.7|43644.7|43655.7|43635.7|43664.7|43644.7|43655.2|43635.2|4
1730964910000|2024-11-07 07:35:10|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|2
1730964920000|2024-11-07 07:35:20|43655.2|43635.2|43650.2|43630.2|43655.2|43635.2|43650.2|43630.2|1
1730964930000|2024-11-07 07:35:30|43650.8|43630.8|43665.2|43645.2|43665.2|43645.2|43650.8|43630.8|7
1730964940000|2024-11-07 07:35:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|0
1730964950000|2024-11-07 07:35:50|43662.2|43642.2|43660.2|43640.2|43662.2|43642.2|43659.7|43639.7|9
1730964960000|2024-11-07 07:36:00|43658.3|43638.3|43655.2|43635.2|43660.2|43640.2|43652.7|43632.7|5
1730964970000|2024-11-07 07:36:10|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|2
1730964980000|2024-11-07 07:36:20|||||||||1
1730964990000|2024-11-07 07:36:30|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|3
1730965000000|2024-11-07 07:36:40|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|3
1730965010000|2024-11-07 07:36:50|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|0
1730965020000|2024-11-07 07:37:00|43655.8|43635.8|43642.2|43622.2|43655.8|43635.8|43642.2|43622.2|2
1730965030000|2024-11-07 07:37:10|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|4
1730965040000|2024-11-07 07:37:20|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|4
1730965050000|2024-11-07 07:37:30|43637.2|43617.2|43632.7|43612.7|43637.7|43617.7|43632.7|43612.7|3
1730965060000|2024-11-07 07:37:40|43627.7|43607.7|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|12
1730965070000|2024-11-07 07:37:50|43637.7|43617.7|43635.8|43615.8|43640.2|43620.2|43635.2|43615.2|1
1730965080000|2024-11-07 07:38:00|43637.7|43617.7|43640.2|43620.2|43640.2|43620.2|43635.2|43615.2|3
1730965090000|2024-11-07 07:38:10|43642.2|43622.2|43637.7|43617.7|43642.7|43622.7|43637.7|43617.7|0
1730965100000|2024-11-07 07:38:20|43638.3|43618.3|43635.2|43615.2|43640.2|43620.2|43635.2|43615.2|0
1730965110000|2024-11-07 07:38:30|43633.3|43613.3|43632.7|43612.7|43633.3|43613.3|43630.2|43610.2|2
1730965120000|2024-11-07 07:38:40|43633.3|43613.3|43638.3|43618.3|43638.3|43618.3|43633.3|43613.3|0
1730965130000|2024-11-07 07:38:50|43642.7|43622.7|43644.7|43624.7|43645.2|43625.2|43640.2|43620.2|4
1730965140000|2024-11-07 07:39:00|43642.7|43622.7|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|1
1730965150000|2024-11-07 07:39:10|43642.2|43622.2|43638.3|43618.3|43642.2|43622.2|43635.8|43615.8|6
1730965160000|2024-11-07 07:39:20|43635.8|43615.8|43635.2|43615.2|43640.2|43620.2|43635.2|43615.2|2
1730965170000|2024-11-07 07:39:30|||||||||1
1730965180000|2024-11-07 07:39:40|43635.8|43615.8|43635.2|43615.2|43635.8|43615.8|43635.2|43615.2|0
1730965190000|2024-11-07 07:39:50|43632.7|43612.7|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|1
1730965200000|2024-11-07 07:40:00|43630.8|43610.8|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|2
1730965210000|2024-11-07 07:40:10|43629.2|43609.2|43624.7|43604.7|43629.2|43609.2|43624.7|43604.7|6
1730965220000|2024-11-07 07:40:20|43625.2|43605.2|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|1
1730965230000|2024-11-07 07:40:30|43628.3|43608.3|43630.2|43610.2|43630.2|43610.2|43628.3|43608.3|1
1730965240000|2024-11-07 07:40:40|43629.7|43609.7|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|3
1730965250000|2024-11-07 07:40:50|43637.7|43617.7|43644.7|43624.7|43645.2|43625.2|43635.2|43615.2|4
1730965260000|2024-11-07 07:41:00|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|1
1730965270000|2024-11-07 07:41:10|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|2
1730965280000|2024-11-07 07:41:20|43640.2|43620.2|43637.2|43617.2|43640.2|43620.2|43636.7|43616.7|4
1730965290000|2024-11-07 07:41:30|43636.7|43616.7|43622.7|43602.7|43637.2|43617.2|43622.7|43602.7|7
1730965300000|2024-11-07 07:41:40|43623.3|43603.3|43627.7|43607.7|43627.7|43607.7|43623.3|43603.3|0
1730965310000|2024-11-07 07:41:50|43630.2|43610.2|43625.2|43605.2|43630.2|43610.2|43625.2|43605.2|2
1730965320000|2024-11-07 07:42:00|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|1
1730965330000|2024-11-07 07:42:10|||||||||1
1730965340000|2024-11-07 07:42:20|43623.3|43603.3|43625.2|43605.2|43627.7|43607.7|43622.7|43602.7|1
1730965350000|2024-11-07 07:42:30|43625.8|43605.8|43625.2|43605.2|43627.7|43607.7|43622.7|43602.7|2
1730965360000|2024-11-07 07:42:40|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|0
1730965370000|2024-11-07 07:42:50|43623.3|43603.3|43627.2|43607.2|43627.2|43607.2|43622.7|43602.7|0
1730965380000|2024-11-07 07:43:00|43625.2|43605.2|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|0
1730965390000|2024-11-07 07:43:10|43625.2|43605.2|43632.2|43612.2|43632.2|43612.2|43625.2|43605.2|9
1730965400000|2024-11-07 07:43:20|43629.7|43609.7|43634.7|43614.7|43634.7|43614.7|43629.7|43609.7|0
1730965410000|2024-11-07 07:43:30|43637.2|43617.2|43634.7|43614.7|43637.2|43617.2|43634.7|43614.7|3
1730965420000|2024-11-07 07:43:40|43635.2|43615.2|43636.7|43616.7|43637.2|43617.2|43635.2|43615.2|0
1730965430000|2024-11-07 07:43:50|43634.7|43614.7|43632.2|43612.2|43634.7|43614.7|43632.2|43612.2|7
1730965440000|2024-11-07 07:44:00|43631.1|43611.1|43632.2|43612.2|43632.2|43612.2|43627.7|43607.7|2
1730965450000|2024-11-07 07:44:10|43634.7|43614.7|43637.2|43617.2|43639.7|43619.7|43634.7|43614.7|1
1730965460000|2024-11-07 07:44:20|43637.7|43617.7|43637.2|43617.2|43641.7|43621.7|43637.2|43617.2|0
1730965470000|2024-11-07 07:44:30|43636.7|43616.7|43637.2|43617.2|43637.2|43617.2|43636.7|43616.7|3
1730965480000|2024-11-07 07:44:40|43637.7|43617.7|43641.7|43621.7|43642.2|43622.2|43637.2|43617.2|2
1730965490000|2024-11-07 07:44:50|43639.7|43619.7|43644.7|43624.7|43644.7|43624.7|43639.7|43619.7|1
1730965500000|2024-11-07 07:45:00|43642.2|43622.2|43657.2|43637.2|43657.2|43637.2|43642.2|43622.2|9
1730965510000|2024-11-07 07:45:10|43657.8|43637.8|43659.7|43639.7|43659.7|43639.7|43657.8|43637.8|6
1730965520000|2024-11-07 07:45:20|43657.8|43637.8|43657.2|43637.2|43659.7|43639.7|43657.2|43637.2|3
1730965530000|2024-11-07 07:45:30|43657.8|43637.8|43659.7|43639.7|43659.7|43639.7|43652.2|43632.2|3
1730965540000|2024-11-07 07:45:40|43662.8|43642.8|43662.8|43642.8|43663.3|43643.3|43662.8|43642.8|4
1730965550000|2024-11-07 07:45:50|43667.2|43647.2|43672.2|43652.2|43672.2|43652.2|43667.2|43647.2|7
1730965560000|2024-11-07 07:46:00|43674.7|43654.7|43682.2|43662.2|43685.3|43665.3|43674.7|43654.7|8
1730965570000|2024-11-07 07:46:10|43684.7|43664.7|43677.2|43657.2|43684.7|43664.7|43677.2|43657.2|10
1730965580000|2024-11-07 07:46:20|43676.7|43656.7|43679.7|43659.7|43679.7|43659.7|43674.7|43654.7|7
1730965590000|2024-11-07 07:46:30|43680.3|43660.3|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|16
1730965600000|2024-11-07 07:46:40|43679.7|43659.7|43682.2|43662.2|43684.7|43664.7|43679.7|43659.7|7
1730965610000|2024-11-07 07:46:50|43679.2|43659.2|43672.2|43652.2|43679.2|43659.2|43671.7|43651.7|5
1730965620000|2024-11-07 07:47:00|43671.7|43651.7|43662.2|43642.2|43671.7|43651.7|43662.2|43642.2|3
1730965630000|2024-11-07 07:47:10|43662.8|43642.8|43667.2|43647.2|43669.7|43649.7|43662.8|43642.8|3
1730965640000|2024-11-07 07:47:20|43665.3|43645.3|43679.7|43659.7|43679.7|43659.7|43665.3|43645.3|17
1730965650000|2024-11-07 07:47:30|43680.3|43660.3|43679.7|43659.7|43682.2|43662.2|43679.7|43659.7|2
1730965660000|2024-11-07 07:47:40|43680.3|43660.3|43682.8|43662.8|43684.7|43664.7|43679.7|43659.7|17
1730965670000|2024-11-07 07:47:50|43684.7|43664.7|43696.9|43676.9|43698.8|43678.8|43682.2|43662.2|12
1730965680000|2024-11-07 07:48:00|43693.8|43673.8|43692.8|43672.8|43694.7|43674.7|43692.8|43672.8|7
1730965690000|2024-11-07 07:48:10|43689.2|43669.2|43689.7|43669.7|43689.7|43669.7|43689.2|43669.2|15
1730965700000|2024-11-07 07:48:20|43692.8|43672.8|43705.8|43685.8|43711.9|43691.9|43685.3|43665.3|22
1730965710000|2024-11-07 07:48:30|43707.8|43687.8|43700.3|43680.3|43707.8|43687.8|43699.7|43679.7|19
1730965720000|2024-11-07 07:48:40|43699.7|43679.7|43693.8|43673.8|43699.7|43679.7|43689.7|43669.7|13
1730965730000|2024-11-07 07:48:50|43695.8|43675.8|43708.3|43688.3|43708.3|43688.3|43693.3|43673.3|7
1730965740000|2024-11-07 07:49:00|43707.8|43687.8|43705.3|43685.3|43707.8|43687.8|43705.3|43685.3|3
1730965750000|2024-11-07 07:49:10|43705.8|43685.8|43702.8|43682.8|43707.8|43687.8|43702.8|43682.8|1
1730965760000|2024-11-07 07:49:20|||||||||1
1730965770000|2024-11-07 07:49:30|43702.2|43682.2|43697.8|43677.8|43702.2|43682.2|43697.8|43677.8|8
1730965780000|2024-11-07 07:49:40|43695.3|43675.3|43697.8|43677.8|43697.8|43677.8|43695.3|43675.3|3
1730965790000|2024-11-07 07:49:50|43695.3|43675.3|43685.3|43665.3|43695.3|43675.3|43685.3|43665.3|6
1730965800000|2024-11-07 07:50:00|43682.8|43662.8|43680.8|43660.8|43682.8|43662.8|43680.3|43660.3|5
1730965810000|2024-11-07 07:50:10|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|0
1730965820000|2024-11-07 07:50:20|43680.8|43660.8|43682.8|43662.8|43682.8|43662.8|43680.3|43660.3|1
1730965830000|2024-11-07 07:50:30|43683.3|43663.3|43693.8|43673.8|43693.8|43673.8|43683.3|43663.3|5
1730965840000|2024-11-07 07:50:40|43695.8|43675.8|43695.8|43675.8|43696.3|43676.3|43695.8|43675.8|3
1730965850000|2024-11-07 07:50:50|43696.3|43676.3|43700.8|43680.8|43700.8|43680.8|43695.8|43675.8|9
1730965860000|2024-11-07 07:51:00|43702.8|43682.8|43712.4|43692.4|43712.4|43692.4|43702.8|43682.8|19
1730965870000|2024-11-07 07:51:10|43709.4|43689.4|43709.4|43689.4|43709.9|43689.9|43709.4|43689.4|3
1730965880000|2024-11-07 07:51:20|43708.8|43688.8|43701.3|43681.3|43710.8|43690.8|43701.3|43681.3|5
1730965890000|2024-11-07 07:51:30|43698.3|43678.3|43694.4|43674.4|43698.3|43678.3|43689.7|43669.7|14
1730965900000|2024-11-07 07:51:40|43696.3|43676.3|43695.8|43675.8|43698.8|43678.8|43695.8|43675.8|6
1730965910000|2024-11-07 07:51:50|43696.3|43676.3|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|0
1730965920000|2024-11-07 07:52:00|43693.3|43673.3|43698.3|43678.3|43698.3|43678.3|43693.3|43673.3|13
1730965930000|2024-11-07 07:52:10|43698.8|43678.8|43700.8|43680.8|43700.8|43680.8|43698.8|43678.8|10
1730965940000|2024-11-07 07:52:20|43701.3|43681.3|43703.8|43683.8|43703.8|43683.8|43701.3|43681.3|1
1730965950000|2024-11-07 07:52:30|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43700.8|43680.8|5
1730965960000|2024-11-07 07:52:40|43700.8|43680.8|43706.3|43686.3|43710.8|43690.8|43700.8|43680.8|7
1730965970000|2024-11-07 07:52:50|43705.8|43685.8|43693.3|43673.3|43705.8|43685.8|43690.3|43670.3|3
1730965980000|2024-11-07 07:53:00|43693.8|43673.8|43685.8|43665.8|43695.8|43675.8|43685.8|43665.8|6
1730965990000|2024-11-07 07:53:10|43685.3|43665.3|43670.8|43650.8|43685.3|43665.3|43668.8|43648.8|3
1730966000000|2024-11-07 07:53:20|43668.3|43648.3|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|4
1730966010000|2024-11-07 07:53:30|43663.3|43643.3|43653.3|43633.3|43663.3|43643.3|43653.3|43633.3|8
1730966020000|2024-11-07 07:53:40|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|8
1730966030000|2024-11-07 07:53:50|43655.3|43635.3|43656.4|43636.4|43658.3|43638.3|43653.3|43633.3|1
1730966040000|2024-11-07 07:54:00|43658.3|43638.3|43653.3|43633.3|43658.3|43638.3|43653.3|43633.3|1
1730966050000|2024-11-07 07:54:10|43652.8|43632.8|43650.8|43630.8|43652.8|43632.8|43650.8|43630.8|0
1730966060000|2024-11-07 07:54:20|43651.9|43631.9|43658.3|43638.3|43658.3|43638.3|43651.9|43631.9|7
1730966070000|2024-11-07 07:54:30|43658.9|43638.9|43660.8|43640.8|43663.3|43643.3|43658.9|43638.9|6
1730966080000|2024-11-07 07:54:40|43658.3|43638.3|43660.8|43640.8|43660.8|43640.8|43658.3|43638.3|1
1730966090000|2024-11-07 07:54:50|43658.3|43638.3|43665.8|43645.8|43668.3|43648.3|43658.3|43638.3|4
1730966100000|2024-11-07 07:55:00|43663.3|43643.3|43668.3|43648.3|43675.8|43655.8|43660.8|43640.8|6
1730966110000|2024-11-07 07:55:10|43667.8|43647.8|43655.8|43635.8|43668.3|43648.3|43655.8|43635.8|2
1730966120000|2024-11-07 07:55:20|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43655.8|43635.8|2
1730966130000|2024-11-07 07:55:30|43658.9|43638.9|43665.8|43645.8|43665.8|43645.8|43658.9|43638.9|1
1730966140000|2024-11-07 07:55:40|43665.3|43645.3|43663.3|43643.3|43665.8|43645.8|43663.3|43643.3|0
1730966150000|2024-11-07 07:55:50|43662.8|43642.8|43660.8|43640.8|43662.8|43642.8|43660.8|43640.8|0
1730966160000|2024-11-07 07:56:00|43660.3|43640.3|43668.3|43648.3|43668.3|43648.3|43658.3|43638.3|7
1730966170000|2024-11-07 07:56:10|43668.9|43648.9|43685.8|43665.8|43685.8|43665.8|43668.9|43648.9|6
1730966180000|2024-11-07 07:56:20|43685.3|43665.3|43686.4|43666.4|43690.8|43670.8|43685.3|43665.3|0
1730966190000|2024-11-07 07:56:30|43687.8|43667.8|43678.9|43658.9|43687.8|43667.8|43676.4|43656.4|7
1730966200000|2024-11-07 07:56:40|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43675.8|43655.8|2
1730966210000|2024-11-07 07:56:50|43680.3|43660.3|43680.8|43660.8|43680.8|43660.8|43678.9|43658.9|0
1730966220000|2024-11-07 07:57:00|43683.3|43663.3|43693.3|43673.3|43693.3|43673.3|43683.3|43663.3|5
1730966230000|2024-11-07 07:57:10|43695.8|43675.8|43690.8|43670.8|43695.8|43675.8|43690.8|43670.8|3
1730966240000|2024-11-07 07:57:20|43693.3|43673.3|43690.3|43670.3|43693.3|43673.3|43690.3|43670.3|2
1730966250000|2024-11-07 07:57:30|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43688.3|43668.3|1
1730966260000|2024-11-07 07:57:40|43691.4|43671.4|43688.3|43668.3|43692.8|43672.8|43688.3|43668.3|2
1730966270000|2024-11-07 07:57:50|43687.8|43667.8|43684.8|43664.8|43687.8|43667.8|43684.8|43664.8|0
1730966280000|2024-11-07 07:58:00|43682.8|43662.8|43675.8|43655.8|43682.8|43662.8|43675.8|43655.8|3
1730966290000|2024-11-07 07:58:10|43673.3|43653.3|43670.8|43650.8|43673.3|43653.3|43666.4|43646.4|3
1730966300000|2024-11-07 07:58:20|43668.3|43648.3|43660.8|43640.8|43668.3|43648.3|43660.8|43640.8|6
1730966310000|2024-11-07 07:58:30|43658.3|43638.3|43660.8|43640.8|43660.8|43640.8|43658.3|43638.3|0
1730966320000|2024-11-07 07:58:40|43658.9|43638.9|43658.3|43638.3|43658.9|43638.9|43655.8|43635.8|0
1730966330000|2024-11-07 07:58:50|43657.8|43637.8|43655.8|43635.8|43658.3|43638.3|43655.8|43635.8|1
1730966340000|2024-11-07 07:59:00|43656.4|43636.4|43658.3|43638.3|43660.8|43640.8|43656.4|43636.4|6
1730966350000|2024-11-07 07:59:10|43660.8|43640.8|43658.3|43638.3|43661.4|43641.4|43658.3|43638.3|0
1730966360000|2024-11-07 07:59:20|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43653.3|43633.3|3
1730966370000|2024-11-07 07:59:30|43658.3|43638.3|43662.8|43642.8|43663.3|43643.3|43658.3|43638.3|1
1730966380000|2024-11-07 07:59:40|43660.8|43640.8|43663.3|43643.3|43665.3|43645.3|43660.8|43640.8|1
1730966390000|2024-11-07 07:59:50|43660.8|43640.8|43675.3|43655.3|43675.8|43655.8|43658.3|43638.3|4
1730966400000|2024-11-07 08:00:00|43673.3|43653.3|43663.9|43643.9|43683.9|43663.9|43663.3|43643.3|39
1730966410000|2024-11-07 08:00:10|43665.8|43645.8|43683.3|43663.3|43683.9|43663.9|43660.8|43640.8|7
1730966420000|2024-11-07 08:00:20|43685.3|43665.3|43676.4|43656.4|43685.8|43665.8|43676.4|43656.4|4
1730966430000|2024-11-07 08:00:30|43678.3|43658.3|43692.8|43672.8|43692.8|43672.8|43678.3|43658.3|5
1730966440000|2024-11-07 08:00:40|43698.9|43678.9|43705.8|43685.8|43705.8|43685.8|43698.9|43678.9|19
1730966450000|2024-11-07 08:00:50|43706.9|43686.9|43710.5|43690.5|43711|43691|43706.4|43686.4|14
1730966460000|2024-11-07 08:01:00|43711|43691|43755.8|43735.8|43758.3|43738.3|43710.5|43690.5|53
1730966470000|2024-11-07 08:01:10|43758.3|43738.3|43750.8|43730.8|43758.3|43738.3|43746.4|43726.4|18
1730966480000|2024-11-07 08:01:20|43750.3|43730.3|43748.3|43728.3|43758.3|43738.3|43745.8|43725.8|26
1730966490000|2024-11-07 08:01:30|43750.8|43730.8|43755.3|43735.3|43755.8|43735.8|43750.8|43730.8|15
1730966500000|2024-11-07 08:01:40|43753.3|43733.3|43753.9|43733.9|43758.9|43738.9|43750.8|43730.8|23
1730966510000|2024-11-07 08:01:50|43756.4|43736.4|43751.4|43731.4|43758.9|43738.9|43751.4|43731.4|23
1730966520000|2024-11-07 08:02:00|43746.4|43726.4|43748.9|43728.9|43748.9|43728.9|43743.9|43723.9|14
1730966530000|2024-11-07 08:02:10|43747.8|43727.8|43748.9|43728.9|43751.4|43731.4|43743.9|43723.9|9
1730966540000|2024-11-07 08:02:20|43751.4|43731.4|43751.4|43731.4|43753.9|43733.9|43748.9|43728.9|10
1730966550000|2024-11-07 08:02:30|43750.3|43730.3|43751.4|43731.4|43753.9|43733.9|43746.9|43726.9|12
1730966560000|2024-11-07 08:02:40|43748.9|43728.9|43743.9|43723.9|43748.9|43728.9|43743.9|43723.9|7
1730966570000|2024-11-07 08:02:50|43743.4|43723.4|43763.9|43743.9|43763.9|43743.9|43741.4|43721.4|26
1730966580000|2024-11-07 08:03:00|43763.4|43743.4|43745.9|43725.9|43763.4|43743.4|43745.9|43725.9|26
1730966590000|2024-11-07 08:03:10|43744.4|43724.4|43751.9|43731.9|43751.9|43731.9|43744.4|43724.4|5
1730966600000|2024-11-07 08:03:20|43752.5|43732.5|43780.5|43760.5|43780.5|43760.5|43752.5|43732.5|45
1730966610000|2024-11-07 08:03:30|43781|43761|43769.4|43749.4|43781|43761|43769.4|43749.4|33
1730966620000|2024-11-07 08:03:40|43766.9|43746.9|43765|43745|43773.9|43753.9|43765|43745|6
1730966630000|2024-11-07 08:03:50|43763.9|43743.9|43756.9|43736.9|43763.9|43743.9|43756.9|43736.9|3
1730966640000|2024-11-07 08:04:00|43757.5|43737.5|43764.4|43744.4|43768.9|43748.9|43757.5|43737.5|9
1730966650000|2024-11-07 08:04:10|43761.9|43741.9|43740.9|43720.9|43761.9|43741.9|43740.9|43720.9|24
1730966660000|2024-11-07 08:04:20|43736.4|43716.4|43728.9|43708.9|43736.4|43716.4|43728.9|43708.9|5
1730966670000|2024-11-07 08:04:30|43731.9|43711.9|43726.4|43706.4|43731.9|43711.9|43726.4|43706.4|6
1730966680000|2024-11-07 08:04:40|43723.9|43703.9|43716.4|43696.4|43725.9|43705.9|43715.9|43695.9|11
1730966690000|2024-11-07 08:04:50|43713.9|43693.9|43716.4|43696.4|43716.4|43696.4|43711.4|43691.4|9
1730966700000|2024-11-07 08:05:00|43714.4|43694.4|43721.4|43701.4|43721.4|43701.4|43713.9|43693.9|14
1730966710000|2024-11-07 08:05:10|43726.4|43706.4|43733.4|43713.4|43733.9|43713.9|43726.4|43706.4|6
1730966720000|2024-11-07 08:05:20|43731.4|43711.4|43728.4|43708.4|43738.9|43718.9|43728.4|43708.4|7
1730966730000|2024-11-07 08:05:30|43726.4|43706.4|43718.9|43698.9|43726.4|43706.4|43716.4|43696.4|5
1730966740000|2024-11-07 08:05:40|43715.9|43695.9|43708.4|43688.4|43715.9|43695.9|43708.4|43688.4|16
1730966750000|2024-11-07 08:05:50|43706.4|43686.4|43703.9|43683.9|43708.9|43688.9|43703.9|43683.9|14
1730966760000|2024-11-07 08:06:00|43703.4|43683.4|43703.9|43683.9|43705.9|43685.9|43701.4|43681.4|20
1730966770000|2024-11-07 08:06:10|43703.4|43683.4|43703.9|43683.9|43703.9|43683.9|43703.4|43683.4|5
1730966780000|2024-11-07 08:06:20|43706.4|43686.4|43693.9|43673.9|43706.4|43686.4|43686.9|43666.9|21
1730966790000|2024-11-07 08:06:30|43696.4|43676.4|43713.9|43693.9|43713.9|43693.9|43695.9|43675.9|15
1730966800000|2024-11-07 08:06:40|43716.4|43696.4|43731.4|43711.4|43731.4|43711.4|43716.4|43696.4|9
1730966810000|2024-11-07 08:06:50|43737.5|43717.5|43741.9|43721.9|43741.9|43721.9|43737.5|43717.5|1
1730966820000|2024-11-07 08:07:00|43741.4|43721.4|43736.9|43716.9|43742.5|43722.5|43726.9|43706.9|68
1730966830000|2024-11-07 08:07:10|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43729.4|43709.4|9
1730966840000|2024-11-07 08:07:20|43741.9|43721.9|43749.4|43729.4|43749.4|43729.4|43741.9|43721.9|1
1730966850000|2024-11-07 08:07:30|43747.5|43727.5|43761.4|43741.4|43761.4|43741.4|43747.5|43727.5|4
1730966860000|2024-11-07 08:07:40|43763.4|43743.4|43735.9|43715.9|43763.4|43743.4|43735.9|43715.9|13
1730966870000|2024-11-07 08:07:50|43735.3|43715.3|43726.4|43706.4|43735.3|43715.3|43726.4|43706.4|7
1730966880000|2024-11-07 08:08:00|43723.9|43703.9|43736.4|43716.4|43736.4|43716.4|43723.9|43703.9|5
1730966890000|2024-11-07 08:08:10|43733.9|43713.9|43738.9|43718.9|43738.9|43718.9|43733.9|43713.9|6
1730966900000|2024-11-07 08:08:20|43739.4|43719.4|43754.4|43734.4|43756.4|43736.4|43739.4|43719.4|10
1730966910000|2024-11-07 08:08:30|43755.9|43735.9|43746.4|43726.4|43756.4|43736.4|43746.4|43726.4|3
1730966920000|2024-11-07 08:08:40|43746.9|43726.9|43746.4|43726.4|43748.4|43728.4|43743.9|43723.9|3
1730966930000|2024-11-07 08:08:50|43748.9|43728.9|43745.9|43725.9|43751.4|43731.4|43745.9|43725.9|4
1730966940000|2024-11-07 08:09:00|43746.9|43726.9|43758.9|43738.9|43758.9|43738.9|43743.9|43723.9|16
1730966950000|2024-11-07 08:09:10|43759.4|43739.4|43758.9|43738.9|43761.9|43741.9|43758.9|43738.9|7
1730966960000|2024-11-07 08:09:20|43760.9|43740.9|43756.4|43736.4|43763.9|43743.9|43754.4|43734.4|5
1730966970000|2024-11-07 08:09:30|43751.9|43731.9|43740.9|43720.9|43751.9|43731.9|43740.9|43720.9|2
1730966980000|2024-11-07 08:09:40|43738.9|43718.9|43746.4|43726.4|43746.4|43726.4|43736.4|43716.4|6
1730966990000|2024-11-07 08:09:50|43751.4|43731.4|43741.4|43721.4|43751.4|43731.4|43741.4|43721.4|1
1730967000000|2024-11-07 08:10:00|43738.9|43718.9|43751.4|43731.4|43751.4|43731.4|43736.4|43716.4|7
1730967010000|2024-11-07 08:10:10|43753.9|43733.9|43736.4|43716.4|43753.9|43733.9|43736.4|43716.4|3
1730967020000|2024-11-07 08:10:20|43733.9|43713.9|43726.4|43706.4|43733.9|43713.9|43726.4|43706.4|1
1730967030000|2024-11-07 08:10:30|43724.4|43704.4|43726.9|43706.9|43726.9|43706.9|43723.9|43703.9|3
1730967040000|2024-11-07 08:10:40|43728|43708|43728.4|43708.4|43731.9|43711.9|43728|43708|3
1730967050000|2024-11-07 08:10:50|43730.9|43710.9|43724.4|43704.4|43730.9|43710.9|43723.9|43703.9|5
1730967060000|2024-11-07 08:11:00|43726.9|43706.9|43729.4|43709.4|43731.9|43711.9|43724.4|43704.4|20
1730967070000|2024-11-07 08:11:10|43730|43710|43739.4|43719.4|43741.9|43721.9|43730|43710|3
1730967080000|2024-11-07 08:11:20|43738.9|43718.9|43742|43722|43744.5|43724.5|43732|43712|14
1730967090000|2024-11-07 08:11:30|43739.5|43719.5|43737.5|43717.5|43740|43720|43734.5|43714.5|3
1730967100000|2024-11-07 08:11:40|43738|43718|43740|43720|43740|43720|43737.5|43717.5|1
1730967110000|2024-11-07 08:11:50|43742|43722|43742|43722|43749.5|43729.5|43742|43722|7
1730967120000|2024-11-07 08:12:00|43742.5|43722.5|43745|43725|43745|43725|43742|43722|9
1730967130000|2024-11-07 08:12:10|43747|43727|43744.5|43724.5|43749.5|43729.5|43744.5|43724.5|2
1730967140000|2024-11-07 08:12:20|43745.5|43725.5|43757.5|43737.5|43759.5|43739.5|43745.5|43725.5|7
1730967150000|2024-11-07 08:12:30|43759.5|43739.5|43734.5|43714.5|43759.5|43739.5|43734.5|43714.5|10
1730967160000|2024-11-07 08:12:40|43732|43712|43722|43702|43734.5|43714.5|43722|43702|3
1730967170000|2024-11-07 08:12:50|43721.4|43701.4|43734.5|43714.5|43734.5|43714.5|43718.9|43698.9|7
1730967180000|2024-11-07 08:13:00|43733.9|43713.9|43752|43732|43754.5|43734.5|43733.9|43713.9|10
1730967190000|2024-11-07 08:13:10|43749.5|43729.5|43752|43732|43752|43732|43747|43727|1
1730967200000|2024-11-07 08:13:20|43749.5|43729.5|43754.5|43734.5|43759.5|43739.5|43749.5|43729.5|2
1730967210000|2024-11-07 08:13:30|43753.9|43733.9|43759.5|43739.5|43759.5|43739.5|43744.5|43724.5|8
1730967220000|2024-11-07 08:13:40|43758.9|43738.9|43757|43737|43758.9|43738.9|43757|43737|3
1730967230000|2024-11-07 08:13:50|43756.4|43736.4|43757.5|43737.5|43759.5|43739.5|43754.5|43734.5|2
1730967240000|2024-11-07 08:14:00|43759.5|43739.5|43754.5|43734.5|43762.5|43742.5|43754.5|43734.5|5
1730967250000|2024-11-07 08:14:10|43753.9|43733.9|43749.5|43729.5|43754.5|43734.5|43748.9|43728.9|3
1730967260000|2024-11-07 08:14:20|43757|43737|43757.5|43737.5|43757.5|43737.5|43757|43737|1
1730967270000|2024-11-07 08:14:30|43757|43737|43754.5|43734.5|43759.5|43739.5|43754.5|43734.5|2
1730967280000|2024-11-07 08:14:40|43752|43732|43757.5|43737.5|43758|43738|43749.5|43729.5|4
1730967290000|2024-11-07 08:14:50|43755|43735|43759.5|43739.5|43759.5|43739.5|43754.5|43734.5|5
1730967300000|2024-11-07 08:15:00|43762|43742|43759.5|43739.5|43772|43752|43757|43737|20
1730967310000|2024-11-07 08:15:10|43760|43740|43767|43747|43769.5|43749.5|43760|43740|5
1730967320000|2024-11-07 08:15:20|43767.5|43747.5|43769.5|43749.5|43769.5|43749.5|43767|43747|0
1730967330000|2024-11-07 08:15:30|43767|43747|43762|43742|43767|43747|43762|43742|3
1730967340000|2024-11-07 08:15:40|43761.4|43741.4|43759.5|43739.5|43761.4|43741.4|43759.5|43739.5|5
1730967350000|2024-11-07 08:15:50|43757|43737|43754.5|43734.5|43759.5|43739.5|43754.5|43734.5|0
1730967360000|2024-11-07 08:16:00|43757|43737|43772|43752|43772|43752|43757|43737|8
1730967370000|2024-11-07 08:16:10|43774.5|43754.5|43777|43757|43782|43762|43774.5|43754.5|11
1730967380000|2024-11-07 08:16:20|43778.9|43758.9|43764.5|43744.5|43779.5|43759.5|43763.9|43743.9|5
1730967390000|2024-11-07 08:16:30|43763.9|43743.9|43759.5|43739.5|43764.5|43744.5|43757|43737|6
1730967400000|2024-11-07 08:16:40|43761.4|43741.4|43767|43747|43767.5|43747.5|43757|43737|9
1730967410000|2024-11-07 08:16:50|43767.5|43747.5|43777.5|43757.5|43777.5|43757.5|43767.5|43747.5|4
1730967420000|2024-11-07 08:17:00|43778|43758|43778.9|43758.9|43783|43763|43774.5|43754.5|22
1730967430000|2024-11-07 08:17:10|43774.5|43754.5|43782|43762|43794.5|43774.5|43774.5|43754.5|34
1730967440000|2024-11-07 08:17:20|43783|43763|43772.5|43752.5|43783|43763|43772.5|43752.5|18
1730967450000|2024-11-07 08:17:30|43772|43752|43777.5|43757.5|43782.5|43762.5|43772|43752|3
1730967460000|2024-11-07 08:17:40|43775.5|43755.5|43770.5|43750.5|43777.5|43757.5|43770.5|43750.5|6
1730967470000|2024-11-07 08:17:50|43772|43752|43759.5|43739.5|43772.5|43752.5|43759.5|43739.5|18
1730967480000|2024-11-07 08:18:00|43757.5|43737.5|43787.5|43767.5|43790|43770|43757.5|43737.5|19
1730967490000|2024-11-07 08:18:10|43788|43768|43790|43770|43792.5|43772.5|43787.5|43767.5|4
1730967500000|2024-11-07 08:18:20|43791.1|43771.1|43790.5|43770.5|43793|43773|43788|43768|12
1730967510000|2024-11-07 08:18:30|43790|43770|43785|43765|43790|43770|43785|43765|4
1730967520000|2024-11-07 08:18:40|43788|43768|43780|43760|43793.6|43773.6|43780|43760|13
1730967530000|2024-11-07 08:18:50|43780.5|43760.5|43782.5|43762.5|43783|43763|43780.5|43760.5|1
1730967540000|2024-11-07 08:19:00|43780.5|43760.5|43785.5|43765.5|43786.1|43766.1|43773|43753|7
1730967550000|2024-11-07 08:19:10|43786.1|43766.1|43785.5|43765.5|43790.5|43770.5|43785.5|43765.5|1
1730967560000|2024-11-07 08:19:20|43785|43765|43785|43765|43785.5|43765.5|43783|43763|3
1730967570000|2024-11-07 08:19:30|43783|43763|43792.5|43772.5|43792.5|43772.5|43783|43763|2
1730967580000|2024-11-07 08:19:40|43793|43773|43808.6|43788.6|43810.5|43790.5|43793|43773|3
1730967590000|2024-11-07 08:19:50|43805.5|43785.5|43813|43793|43815|43795|43805.5|43785.5|7
1730967600000|2024-11-07 08:20:00|43814.1|43794.1|43830.5|43810.5|43830.5|43810.5|43813|43793|47
1730967610000|2024-11-07 08:20:10|43828|43808|43828.6|43808.6|43831.1|43811.1|43824.7|43804.7|9
1730967620000|2024-11-07 08:20:20|43828.1|43808.1|43823.6|43803.6|43828.6|43808.6|43823.6|43803.6|4
1730967630000|2024-11-07 08:20:30|43821.1|43801.1|43814.1|43794.1|43821.1|43801.1|43814.1|43794.1|6
1730967640000|2024-11-07 08:20:40|43816.1|43796.1|43821.1|43801.1|43821.1|43801.1|43813.6|43793.6|8
1730967650000|2024-11-07 08:20:50|43823.6|43803.6|43818.6|43798.6|43823.6|43803.6|43818.6|43798.6|5
1730967660000|2024-11-07 08:21:00|43816.1|43796.1|43821.1|43801.1|43822.5|43802.5|43813.6|43793.6|13
1730967670000|2024-11-07 08:21:10|43823.6|43803.6|43820.6|43800.6|43823.6|43803.6|43820.6|43800.6|4
1730967680000|2024-11-07 08:21:20|43820|43800|43821.1|43801.1|43821.1|43801.1|43818.1|43798.1|2
1730967690000|2024-11-07 08:21:30|43816.1|43796.1|43821.1|43801.1|43821.1|43801.1|43816.1|43796.1|8
1730967700000|2024-11-07 08:21:40|43820.6|43800.6|43818.6|43798.6|43821.1|43801.1|43816.1|43796.1|16
1730967710000|2024-11-07 08:21:50|43821.1|43801.1|43827.2|43807.2|43831.1|43811.1|43821.1|43801.1|13
1730967720000|2024-11-07 08:22:00|43829.1|43809.1|43834.1|43814.1|43836.6|43816.6|43829.1|43809.1|22
1730967730000|2024-11-07 08:22:10|43836.6|43816.6|43831.6|43811.6|43839.1|43819.1|43829.1|43809.1|21
1730967740000|2024-11-07 08:22:20|43829.7|43809.7|43829.1|43809.1|43834.1|43814.1|43826.6|43806.6|3
1730967750000|2024-11-07 08:22:30|43831.6|43811.6|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|2
1730967760000|2024-11-07 08:22:40|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|3
1730967770000|2024-11-07 08:22:50|43826.1|43806.1|43821.6|43801.6|43826.1|43806.1|43816.6|43796.6|4
1730967780000|2024-11-07 08:23:00|43822.2|43802.2|43827.2|43807.2|43827.2|43807.2|43822.2|43802.2|4
1730967790000|2024-11-07 08:23:10|43826.6|43806.6|43824.1|43804.1|43829.1|43809.1|43824.1|43804.1|1
1730967800000|2024-11-07 08:23:20|43824.7|43804.7|43824.7|43804.7|43826.6|43806.6|43824.1|43804.1|6
1730967810000|2024-11-07 08:23:30|43826.6|43806.6|43824.1|43804.1|43829.1|43809.1|43824.1|43804.1|13
1730967820000|2024-11-07 08:23:40|43826.6|43806.6|43824.1|43804.1|43828.6|43808.6|43824.1|43804.1|3
1730967830000|2024-11-07 08:23:50|43825.2|43805.2|43818.1|43798.1|43826.6|43806.6|43818.1|43798.1|7
1730967840000|2024-11-07 08:24:00|43818.6|43798.6|43818.6|43798.6|43819.1|43799.1|43818.6|43798.6|3
1730967850000|2024-11-07 08:24:10|43816.6|43796.6|43816.6|43796.6|43819.1|43799.1|43814.7|43794.7|7
1730967860000|2024-11-07 08:24:20|43814.7|43794.7|43813.6|43793.6|43816.6|43796.6|43813.6|43793.6|4
1730967870000|2024-11-07 08:24:30|43816.1|43796.1|43813.6|43793.6|43816.6|43796.6|43813.6|43793.6|1
1730967880000|2024-11-07 08:24:40|43816.1|43796.1|43811.6|43791.6|43816.1|43796.1|43811.1|43791.1|6
1730967890000|2024-11-07 08:24:50|43812.2|43792.2|43814.7|43794.7|43814.7|43794.7|43811.6|43791.6|4
1730967900000|2024-11-07 08:25:00|43814.1|43794.1|43814.7|43794.7|43814.7|43794.7|43814.1|43794.1|1
1730967910000|2024-11-07 08:25:10|43815.2|43795.2|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|6
1730967920000|2024-11-07 08:25:20|43819.7|43799.7|43819.1|43799.1|43822.2|43802.2|43816.6|43796.6|54
1730967930000|2024-11-07 08:25:30|43819.7|43799.7|43820.2|43800.2|43822.7|43802.7|43819.1|43799.1|10
1730967940000|2024-11-07 08:25:40|43820.7|43800.7|43822.7|43802.7|43823.2|43803.2|43820.2|43800.2|2
1730967950000|2024-11-07 08:25:50|43820.2|43800.2|43822.2|43802.2|43825.2|43805.2|43820.2|43800.2|6
1730967960000|2024-11-07 08:26:00|43824.7|43804.7|43829.7|43809.7|43831.6|43811.6|43824.7|43804.7|14
1730967970000|2024-11-07 08:26:10|43830.2|43810.2|43827.2|43807.2|43840.2|43820.2|43827.2|43807.2|67
1730967980000|2024-11-07 08:26:20|43826.6|43806.6|43822.2|43802.2|43826.6|43806.6|43822.2|43802.2|7
1730967990000|2024-11-07 08:26:30|43818.2|43798.2|43822.2|43802.2|43822.2|43802.2|43814.7|43794.7|22
1730968000000|2024-11-07 08:26:40|43822.7|43802.7|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|14
1730968010000|2024-11-07 08:26:50|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43822.7|43802.7|12
1730968020000|2024-11-07 08:27:00|43822.2|43802.2|43834.7|43814.7|43836.6|43816.6|43822.2|43802.2|23
1730968030000|2024-11-07 08:27:10|43836.6|43816.6|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|4
1730968040000|2024-11-07 08:27:20|43837.7|43817.7|43837.7|43817.7|43839.7|43819.7|43837.2|43817.2|6
1730968050000|2024-11-07 08:27:30|43839.7|43819.7|43832.2|43812.2|43839.7|43819.7|43829.7|43809.7|15
1730968060000|2024-11-07 08:27:40|43829.7|43809.7|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|0
1730968070000|2024-11-07 08:27:50|43832.7|43812.7|43834.7|43814.7|43834.7|43814.7|43832.2|43812.2|29
1730968080000|2024-11-07 08:28:00|43835.2|43815.2|43837.2|43817.2|43837.2|43817.2|43832.2|43812.2|5
1730968090000|2024-11-07 08:28:10|43836.6|43816.6|43831.6|43811.6|43839.1|43819.1|43831.6|43811.6|2
1730968100000|2024-11-07 08:28:20|43829.1|43809.1|43824.7|43804.7|43829.1|43809.1|43824.7|43804.7|2
1730968110000|2024-11-07 08:28:30|43825.2|43805.2|43829.7|43809.7|43829.7|43809.7|43825.2|43805.2|6
1730968120000|2024-11-07 08:28:40|43827.2|43807.2|43842.2|43822.2|43842.2|43822.2|43827.2|43807.2|3
1730968130000|2024-11-07 08:28:50|43845.2|43825.2|43847.7|43827.7|43850.2|43830.2|43845.2|43825.2|12
1730968140000|2024-11-07 08:29:00|43847.2|43827.2|43862.7|43842.7|43864.7|43844.7|43847.2|43827.2|31
1730968150000|2024-11-07 08:29:10|43864.1|43844.1|43854.7|43834.7|43864.7|43844.7|43854.7|43834.7|7
1730968160000|2024-11-07 08:29:20|43854.1|43834.1|43862.7|43842.7|43865.2|43845.2|43852.2|43832.2|28
1730968170000|2024-11-07 08:29:30|43864.7|43844.7|43861.7|43841.7|43867.2|43847.2|43861.7|43841.7|12
1730968180000|2024-11-07 08:29:40|43861.1|43841.1|43847.2|43827.2|43861.1|43841.1|43847.2|43827.2|10
1730968190000|2024-11-07 08:29:50|43845.2|43825.2|43847.2|43827.2|43847.2|43827.2|43842.7|43822.7|12
1730968200000|2024-11-07 08:30:00|43844.7|43824.7|43846.7|43826.7|43852.2|43832.2|43844.7|43824.7|12
1730968210000|2024-11-07 08:30:10|43846.1|43826.1|43841.7|43821.7|43846.7|43826.7|43841.7|43821.7|4
1730968220000|2024-11-07 08:30:20|43839.7|43819.7|43837.7|43817.7|43839.7|43819.7|43837.2|43817.2|4
1730968230000|2024-11-07 08:30:30|43839.7|43819.7|43829.7|43809.7|43839.7|43819.7|43829.7|43809.7|11
1730968240000|2024-11-07 08:30:40|43827.2|43807.2|43827.7|43807.7|43829.7|43809.7|43827.2|43807.2|2
1730968250000|2024-11-07 08:30:50|43827.2|43807.2|43825.2|43805.2|43827.2|43807.2|43825.2|43805.2|7
1730968260000|2024-11-07 08:31:00|43822.7|43802.7|43835.2|43815.2|43835.2|43815.2|43822.7|43802.7|8
1730968270000|2024-11-07 08:31:10|43837.7|43817.7|43845.2|43825.2|43845.2|43825.2|43837.7|43817.7|2
1730968280000|2024-11-07 08:31:20|43844.7|43824.7|43837.2|43817.2|43844.7|43824.7|43837.2|43817.2|12
1730968290000|2024-11-07 08:31:30|43834.7|43814.7|43837.7|43817.7|43840.2|43820.2|43834.7|43814.7|11
1730968300000|2024-11-07 08:31:40|43835.2|43815.2|43845.8|43825.8|43845.8|43825.8|43835.2|43815.2|10
1730968310000|2024-11-07 08:31:50|43845.2|43825.2|43842.2|43822.2|43850.2|43830.2|43837.7|43817.7|31
1730968320000|2024-11-07 08:32:00|43840.2|43820.2|43837.7|43817.7|43842.7|43822.7|43832.7|43812.7|19
1730968330000|2024-11-07 08:32:10|43837.2|43817.2|43835.2|43815.2|43837.7|43817.7|43835.2|43815.2|0
1730968340000|2024-11-07 08:32:20|43834.7|43814.7|43830.2|43810.2|43834.7|43814.7|43830.2|43810.2|8
1730968350000|2024-11-07 08:32:30|43832.7|43812.7|43832.7|43812.7|43832.7|43812.7|43830.2|43810.2|14
1730968360000|2024-11-07 08:32:40|43835.2|43815.2|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|3
1730968370000|2024-11-07 08:32:50|43825.2|43805.2|43822.7|43802.7|43827.2|43807.2|43822.7|43802.7|12
1730968380000|2024-11-07 08:33:00|43821.7|43801.7|43820.8|43800.8|43822.2|43802.2|43820.8|43800.8|14
1730968390000|2024-11-07 08:33:10|43820.2|43800.2|43822.2|43802.2|43822.7|43802.7|43820.2|43800.2|8
1730968400000|2024-11-07 08:33:20|43822.7|43802.7|43822.2|43802.2|43827.2|43807.2|43822.2|43802.2|3
1730968410000|2024-11-07 08:33:30|43821.7|43801.7|43821.7|43801.7|43822.2|43802.2|43821.7|43801.7|6
1730968420000|2024-11-07 08:33:40|43822.2|43802.2|43814.2|43794.2|43822.2|43802.2|43814.2|43794.2|8
1730968430000|2024-11-07 08:33:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43807.2|43787.2|13
1730968440000|2024-11-07 08:34:00|43814.2|43794.2|43812.2|43792.2|43814.2|43794.2|43812.2|43792.2|1
1730968450000|2024-11-07 08:34:10|43812.7|43792.7|43814.7|43794.7|43815.2|43795.2|43812.7|43792.7|4
1730968460000|2024-11-07 08:34:20|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1730968470000|2024-11-07 08:34:30|43815.8|43795.8|43820.2|43800.2|43820.2|43800.2|43815.8|43795.8|1
1730968480000|2024-11-07 08:34:40|43822.2|43802.2|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|3
1730968490000|2024-11-07 08:34:50|43819.7|43799.7|43812.2|43792.2|43819.7|43799.7|43809.7|43789.7|9
1730968500000|2024-11-07 08:35:00|43811.7|43791.7|43809.7|43789.7|43812.2|43792.2|43809.7|43789.7|5
1730968510000|2024-11-07 08:35:10|43809.2|43789.2|43809.7|43789.7|43809.7|43789.7|43809.2|43789.2|2
1730968520000|2024-11-07 08:35:20|43809.2|43789.2|43804.7|43784.7|43812.2|43792.2|43804.7|43784.7|14
1730968530000|2024-11-07 08:35:30|43805.2|43785.2|43797.2|43777.2|43806.7|43786.7|43797.2|43777.2|6
1730968540000|2024-11-07 08:35:40|43796.7|43776.7|43794.7|43774.7|43796.7|43776.7|43794.7|43774.7|2
1730968550000|2024-11-07 08:35:50|43791.7|43771.7|43789.2|43769.2|43792.2|43772.2|43788.6|43768.6|40
1730968560000|2024-11-07 08:36:00|43789.7|43769.7|43792.2|43772.2|43792.2|43772.2|43789.2|43769.2|6
1730968570000|2024-11-07 08:36:10|43792.7|43772.7|43798.3|43778.3|43798.3|43778.3|43792.2|43772.2|14
1730968580000|2024-11-07 08:36:20|43797.7|43777.7|43807.7|43787.7|43807.7|43787.7|43797.7|43777.7|11
1730968590000|2024-11-07 08:36:30|43807.2|43787.2|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|2
1730968600000|2024-11-07 08:36:40|43806.7|43786.7|43804.7|43784.7|43806.7|43786.7|43802.2|43782.2|5
1730968610000|2024-11-07 08:36:50|43802.2|43782.2|43804.7|43784.7|43804.7|43784.7|43799.7|43779.7|2
1730968630000|2024-11-07 08:37:10|43802.7|43782.7|43802.2|43782.2|43802.7|43782.7|43802.2|43782.2|7
1730968640000|2024-11-07 08:37:20|43801.7|43781.7|43801.7|43781.7|43802.2|43782.2|43801.7|43781.7|2
1730968650000|2024-11-07 08:37:30|43802.2|43782.2|43802.2|43782.2|43802.7|43782.7|43802.2|43782.2|5
1730968660000|2024-11-07 08:37:40|43804.7|43784.7|43802.2|43782.2|43804.7|43784.7|43800.2|43780.2|2
1730968670000|2024-11-07 08:37:50|43801.7|43781.7|43800.2|43780.2|43801.7|43781.7|43799.7|43779.7|0
1730968680000|2024-11-07 08:38:00|43799.7|43779.7|43796.7|43776.7|43799.7|43779.7|43796.7|43776.7|7
1730968690000|2024-11-07 08:38:10|43797.2|43777.2|43789.7|43769.7|43797.2|43777.2|43789.7|43769.7|5
1730968700000|2024-11-07 08:38:20|43792.2|43772.2|43789.7|43769.7|43792.2|43772.2|43789.7|43769.7|1
1730968710000|2024-11-07 08:38:30|43790.2|43770.2|43792.2|43772.2|43792.2|43772.2|43789.7|43769.7|2
1730968720000|2024-11-07 08:38:40|43792.7|43772.7|43792.8|43772.8|43792.8|43772.8|43792.7|43772.7|3
1730968730000|2024-11-07 08:38:50|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|2
1730968740000|2024-11-07 08:39:00|43787.8|43767.8|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|3
1730968750000|2024-11-07 08:39:10|43788.3|43768.3|43790.3|43770.3|43790.8|43770.8|43788.3|43768.3|2
1730968760000|2024-11-07 08:39:20|43789.7|43769.7|43790.3|43770.3|43790.8|43770.8|43787.8|43767.8|6
1730968770000|2024-11-07 08:39:30|43787.8|43767.8|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|3
1730968780000|2024-11-07 08:39:40|43790.3|43770.3|43802.2|43782.2|43802.2|43782.2|43787.8|43767.8|10
1730968790000|2024-11-07 08:39:50|43804.7|43784.7|43799.7|43779.7|43804.7|43784.7|43799.7|43779.7|5
1730968800000|2024-11-07 08:40:00|43797.2|43777.2|43794.7|43774.7|43799.7|43779.7|43794.7|43774.7|2
1730968810000|2024-11-07 08:40:10|43797.2|43777.2|43797.2|43777.2|43797.8|43777.8|43794.7|43774.7|2
1730968820000|2024-11-07 08:40:20|43795.3|43775.3|43792.2|43772.2|43795.3|43775.3|43792.2|43772.2|1
1730968830000|2024-11-07 08:40:30|43790.3|43770.3|43789.7|43769.7|43792.2|43772.2|43787.2|43767.2|2
1730968840000|2024-11-07 08:40:40|43787.2|43767.2|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|1
1730968850000|2024-11-07 08:40:50|43792.2|43772.2|43789.7|43769.7|43792.2|43772.2|43789.7|43769.7|4
1730968860000|2024-11-07 08:41:00|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|43792.2|43772.2|0
1730968880000|2024-11-07 08:41:20|43789.7|43769.7|43787.2|43767.2|43789.7|43769.7|43787.2|43767.2|1
1730968890000|2024-11-07 08:41:30|43789.7|43769.7|43792.2|43772.2|43792.2|43772.2|43787.2|43767.2|8
1730968900000|2024-11-07 08:41:40|43795.3|43775.3|43797.2|43777.2|43799.7|43779.7|43794.7|43774.7|1
1730968910000|2024-11-07 08:41:50|43794.7|43774.7|43804.7|43784.7|43804.7|43784.7|43794.7|43774.7|5
1730968920000|2024-11-07 08:42:00|43807.2|43787.2|43824.7|43804.7|43824.7|43804.7|43807.2|43787.2|12
1730968930000|2024-11-07 08:42:10|43827.2|43807.2|43817.2|43797.2|43829.7|43809.7|43817.2|43797.2|3
1730968940000|2024-11-07 08:42:20|43817.8|43797.8|43822.2|43802.2|43822.2|43802.2|43817.8|43797.8|1
1730968950000|2024-11-07 08:42:30|43824.7|43804.7|43822.2|43802.2|43824.7|43804.7|43822.2|43802.2|7
1730968960000|2024-11-07 08:42:40|43819.7|43799.7|43812.2|43792.2|43822.2|43802.2|43812.2|43792.2|5
1730968970000|2024-11-07 08:42:50|43812.8|43792.8|43817.2|43797.2|43817.2|43797.2|43809.7|43789.7|5
1730968980000|2024-11-07 08:43:00|43814.7|43794.7|43822.8|43802.8|43822.8|43802.8|43812.2|43792.2|3
1730968990000|2024-11-07 08:43:10|43824.7|43804.7|43822.2|43802.2|43824.7|43804.7|43819.7|43799.7|4
1730969000000|2024-11-07 08:43:20|43819.7|43799.7|43821.7|43801.7|43821.7|43801.7|43819.2|43799.2|1
1730969010000|2024-11-07 08:43:30|43822.2|43802.2|43821.7|43801.7|43824.2|43804.2|43821.7|43801.7|3
1730969020000|2024-11-07 08:43:40|43822.2|43802.2|43826.7|43806.7|43827.2|43807.2|43821.7|43801.7|1
1730969030000|2024-11-07 08:43:50|43826.2|43806.2|43826.7|43806.7|43829.2|43809.2|43824.2|43804.2|1
1730969040000|2024-11-07 08:44:00|43826.2|43806.2|43806.7|43786.7|43826.2|43806.2|43806.7|43786.7|10
1730969050000|2024-11-07 08:44:10|43809.2|43789.2|43809.2|43789.2|43811.7|43791.7|43809.2|43789.2|3
1730969060000|2024-11-07 08:44:20|43804.2|43784.2|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|6
1730969070000|2024-11-07 08:44:30|43801.2|43781.2|43803.7|43783.7|43804.2|43784.2|43796.2|43776.2|8
1730969080000|2024-11-07 08:44:40|43804.2|43784.2|43803.7|43783.7|43804.2|43784.2|43803.1|43783.1|6
1730969090000|2024-11-07 08:44:50|43801.2|43781.2|43798.7|43778.7|43801.2|43781.2|43798.7|43778.7|2
1730969100000|2024-11-07 08:45:00|43799.2|43779.2|43799.2|43779.2|43801.7|43781.7|43796.7|43776.7|23
1730969110000|2024-11-07 08:45:10|43801.7|43781.7|43799.2|43779.2|43801.7|43781.7|43799.2|43779.2|7
1730969120000|2024-11-07 08:45:20|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|0
1730969130000|2024-11-07 08:45:30|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43786.7|43766.7|8
1730969140000|2024-11-07 08:45:40|43786.7|43766.7|43784.2|43764.2|43786.7|43766.7|43784.2|43764.2|13
1730969150000|2024-11-07 08:45:50|43781.2|43761.2|43781.2|43761.2|43783.7|43763.7|43781.2|43761.2|9
1730969160000|2024-11-07 08:46:00|43778.7|43758.7|43774.2|43754.2|43779.2|43759.2|43774.2|43754.2|11
1730969170000|2024-11-07 08:46:10|43781.7|43761.7|43789.2|43769.2|43789.7|43769.7|43781.7|43761.7|12
1730969180000|2024-11-07 08:46:20|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|6
1730969190000|2024-11-07 08:46:30|43784.2|43764.2|43781.7|43761.7|43784.2|43764.2|43779.2|43759.2|12
1730969200000|2024-11-07 08:46:40|43777.2|43757.2|43774.7|43754.7|43777.2|43757.2|43774.7|43754.7|3
1730969210000|2024-11-07 08:46:50|43769.2|43749.2|43774.7|43754.7|43774.7|43754.7|43768.7|43748.7|8
1730969220000|2024-11-07 08:47:00|43775.3|43755.3|43772.8|43752.8|43777.2|43757.2|43772.2|43752.2|4
1730969230000|2024-11-07 08:47:10|43774.7|43754.7|43772.2|43752.2|43777.2|43757.2|43772.2|43752.2|1
1730969240000|2024-11-07 08:47:20|43777.2|43757.2|43784.7|43764.7|43784.7|43764.7|43777.2|43757.2|7
1730969250000|2024-11-07 08:47:30|||||||||6
1730969260000|2024-11-07 08:47:40|43787.2|43767.2|43782.2|43762.2|43787.2|43767.2|43782.2|43762.2|1
1730969270000|2024-11-07 08:47:50|||||||||1
1730969280000|2024-11-07 08:48:00|43784.7|43764.7|43799.8|43779.8|43799.8|43779.8|43784.7|43764.7|3
1730969290000|2024-11-07 08:48:10|43795.7|43775.7|43787.3|43767.3|43795.7|43775.7|43786.7|43766.7|19
1730969300000|2024-11-07 08:48:20|43787.8|43767.8|43784.8|43764.8|43789.2|43769.2|43784.8|43764.8|0
1730969310000|2024-11-07 08:48:30|43785.3|43765.3|43784.8|43764.8|43787.3|43767.3|43784.8|43764.8|0
1730969320000|2024-11-07 08:48:40|43786.7|43766.7|43792.3|43772.3|43794.8|43774.8|43784.8|43764.8|2
1730969330000|2024-11-07 08:48:50|43789.8|43769.8|43789.8|43769.8|43794.8|43774.8|43789.8|43769.8|1
1730969340000|2024-11-07 08:49:00|43787.3|43767.3|43782.8|43762.8|43787.3|43767.3|43782.3|43762.3|11
1730969350000|2024-11-07 08:49:10|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|0
1730969360000|2024-11-07 08:49:20|43782.3|43762.3|43782.3|43762.3|43784.8|43764.8|43782.3|43762.3|2
1730969370000|2024-11-07 08:49:30|43783.3|43763.3|43782.3|43762.3|43786.7|43766.7|43782.3|43762.3|2
1730969380000|2024-11-07 08:49:40|43784.2|43764.2|43784.8|43764.8|43787.3|43767.3|43782.3|43762.3|1
1730969390000|2024-11-07 08:49:50|43787.3|43767.3|43789.8|43769.8|43789.8|43769.8|43784.8|43764.8|0
1730969400000|2024-11-07 08:50:00|43789.2|43769.2|43794.8|43774.8|43794.8|43774.8|43787.8|43767.8|1
1730969410000|2024-11-07 08:50:10|43797.3|43777.3|43799.8|43779.8|43799.8|43779.8|43797.3|43777.3|0
1730969420000|2024-11-07 08:50:20|43797.8|43777.8|43800.3|43780.3|43802.3|43782.3|43797.8|43777.8|3
1730969430000|2024-11-07 08:50:30|43797.8|43777.8|43803.7|43783.7|43803.7|43783.7|43797.8|43777.8|2
1730969440000|2024-11-07 08:50:40|43804.2|43784.2|43804.8|43784.8|43804.8|43784.8|43804.2|43784.2|0
1730969450000|2024-11-07 08:50:50|43807.3|43787.3|43808.3|43788.3|43808.3|43788.3|43805.3|43785.3|8
1730969460000|2024-11-07 08:51:00|43810.8|43790.8|43822.3|43802.3|43822.3|43802.3|43808.3|43788.3|3
1730969470000|2024-11-07 08:51:10|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|43822.3|43802.3|3
1730969480000|2024-11-07 08:51:20|43822.3|43802.3|43822.8|43802.8|43822.8|43802.8|43822.3|43802.3|1
1730969490000|2024-11-07 08:51:30|43822.3|43802.3|43814.8|43794.8|43822.3|43802.3|43814.8|43794.8|3
1730969500000|2024-11-07 08:51:40|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43804.8|43784.8|3
1730969510000|2024-11-07 08:51:50|43809.8|43789.8|43809.8|43789.8|43809.8|43789.8|43804.8|43784.8|2
1730969520000|2024-11-07 08:52:00|43812.3|43792.3|43810.3|43790.3|43812.3|43792.3|43808.3|43788.3|0
1730969530000|2024-11-07 08:52:10|43817.3|43797.3|43821.4|43801.4|43821.4|43801.4|43817.3|43797.3|17
1730969540000|2024-11-07 08:52:20|43821.9|43801.9|43823.3|43803.3|43823.3|43803.3|43821.9|43801.9|3
1730969550000|2024-11-07 08:52:30|43823.9|43803.9|43830.3|43810.3|43830.3|43810.3|43823.9|43803.9|7
1730969560000|2024-11-07 08:52:40|43830.8|43810.8|43832.8|43812.8|43832.8|43812.8|43828.3|43808.3|6
1730969570000|2024-11-07 08:52:50|43832.3|43812.3|43845.8|43825.8|43845.8|43825.8|43830.3|43810.3|11
1730969580000|2024-11-07 08:53:00|43845.3|43825.3|43839.8|43819.8|43845.8|43825.8|43839.8|43819.8|6
1730969590000|2024-11-07 08:53:10|43840.3|43820.3|43844.8|43824.8|43844.8|43824.8|43839.8|43819.8|5
1730969600000|2024-11-07 08:53:20|43844.2|43824.2|43842.8|43822.8|43844.2|43824.2|43842.3|43822.3|1
1730969610000|2024-11-07 08:53:30|43842.3|43822.3|43847.3|43827.3|43847.3|43827.3|43842.3|43822.3|0
1730969620000|2024-11-07 08:53:40|43845.3|43825.3|43842.3|43822.3|43845.3|43825.3|43842.3|43822.3|2
1730969630000|2024-11-07 08:53:50|43844.8|43824.8|43842.3|43822.3|43844.8|43824.8|43839.8|43819.8|5
1730969640000|2024-11-07 08:54:00|43842.8|43822.8|43847.8|43827.8|43847.8|43827.8|43842.8|43822.8|5
1730969650000|2024-11-07 08:54:10|43845.3|43825.3|43844.8|43824.8|43847.8|43827.8|43844.8|43824.8|2
1730969660000|2024-11-07 08:54:20|43842.3|43822.3|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|5
1730969670000|2024-11-07 08:54:30|43845.3|43825.3|43842.3|43822.3|43845.3|43825.3|43842.3|43822.3|1
1730969680000|2024-11-07 08:54:40|43841.7|43821.7|43839.8|43819.8|43841.7|43821.7|43839.8|43819.8|0
1730969690000|2024-11-07 08:54:50|43837.3|43817.3|43840.3|43820.3|43840.3|43820.3|43837.3|43817.3|2
1730969700000|2024-11-07 08:55:00|43839.8|43819.8|43840.3|43820.3|43843.3|43823.3|43837.8|43817.8|11
1730969710000|2024-11-07 08:55:10|43838.3|43818.3|43837.8|43817.8|43842.8|43822.8|43837.8|43817.8|3
1730969720000|2024-11-07 08:55:20|43840.3|43820.3|43837.8|43817.8|43840.3|43820.3|43837.3|43817.3|5
1730969730000|2024-11-07 08:55:30|43838.3|43818.3|43843.3|43823.3|43843.3|43823.3|43838.3|43818.3|0
1730969740000|2024-11-07 08:55:40|43843.9|43823.9|43843.3|43823.3|43843.9|43823.9|43843.3|43823.3|2
1730969750000|2024-11-07 08:55:50|43843.9|43823.9|43847.8|43827.8|43847.8|43827.8|43843.3|43823.3|5
1730969760000|2024-11-07 08:56:00|43847.3|43827.3|43852.8|43832.8|43852.8|43832.8|43847.3|43827.3|0
1730969770000|2024-11-07 08:56:10|43850.3|43830.3|43847.8|43827.8|43852.3|43832.3|43847.8|43827.8|2
1730969780000|2024-11-07 08:56:20|43847.3|43827.3|43847.8|43827.8|43850.3|43830.3|43847.3|43827.3|1
1730969790000|2024-11-07 08:56:30|43848.3|43828.3|43850.3|43830.3|43852.8|43832.8|43848.3|43828.3|3
1730969800000|2024-11-07 08:56:40|43852.8|43832.8|43852.8|43832.8|43855.3|43835.3|43850.3|43830.3|3
1730969810000|2024-11-07 08:56:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|1
1730969820000|2024-11-07 08:57:00|43850.8|43830.8|43852.8|43832.8|43855.3|43835.3|43850.3|43830.3|5
1730969830000|2024-11-07 08:57:10|43855.3|43835.3|43855.3|43835.3|43855.8|43835.8|43852.8|43832.8|7
1730969840000|2024-11-07 08:57:20|43857.3|43837.3|43855.3|43835.3|43862.3|43842.3|43855.3|43835.3|18
1730969850000|2024-11-07 08:57:30|43853.3|43833.3|43850.3|43830.3|43853.3|43833.3|43850.3|43830.3|4
1730969860000|2024-11-07 08:57:40|43849.8|43829.8|43847.8|43827.8|43851.2|43831.2|43847.3|43827.3|6
1730969870000|2024-11-07 08:57:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43849.8|43829.8|1
1730969880000|2024-11-07 08:58:00|43848.4|43828.4|43852.3|43832.3|43852.3|43832.3|43847.8|43827.8|5
1730969890000|2024-11-07 08:58:10|43854.8|43834.8|43852.8|43832.8|43855.3|43835.3|43852.3|43832.3|8
1730969900000|2024-11-07 08:58:20|43859.8|43839.8|43869.8|43849.8|43870.3|43850.3|43859.8|43839.8|18
1730969910000|2024-11-07 08:58:30|43867.8|43847.8|43865.3|43845.3|43870.3|43850.3|43865.3|43845.3|6
1730969920000|2024-11-07 08:58:40|43863.4|43843.4|43855.3|43835.3|43865.3|43845.3|43855.3|43835.3|5
1730969930000|2024-11-07 08:58:50|43854.8|43834.8|43847.8|43827.8|43854.8|43834.8|43847.8|43827.8|3
1730969940000|2024-11-07 08:59:00|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|0
1730969950000|2024-11-07 08:59:10|43852.3|43832.3|43854.3|43834.3|43854.8|43834.8|43852.3|43832.3|6
1730969960000|2024-11-07 08:59:20|43854.8|43834.8|43855.3|43835.3|43855.3|43835.3|43854.8|43834.8|3
1730969970000|2024-11-07 08:59:30|43855.9|43835.9|43857.8|43837.8|43860.3|43840.3|43855.9|43835.9|4
1730969980000|2024-11-07 08:59:40|43859.8|43839.8|43857.8|43837.8|43859.8|43839.8|43857.8|43837.8|2
1730969990000|2024-11-07 08:59:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|1
1730970000000|2024-11-07 09:00:00|43847.8|43827.8|43847.8|43827.8|43850.3|43830.3|43845.3|43825.3|14
1730970010000|2024-11-07 09:00:10|43850.3|43830.3|43865.3|43845.3|43867.8|43847.8|43850.3|43830.3|21
1730970020000|2024-11-07 09:00:20|43862.8|43842.8|43865.3|43845.3|43867.8|43847.8|43862.8|43842.8|3
1730970030000|2024-11-07 09:00:30|43864.8|43844.8|43855.3|43835.3|43869.8|43849.8|43852.8|43832.8|46
1730970040000|2024-11-07 09:00:40|43857.3|43837.3|43852.8|43832.8|43860.3|43840.3|43852.8|43832.8|13
1730970050000|2024-11-07 09:00:50|43853.4|43833.4|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|5
1730970060000|2024-11-07 09:01:00|43857.8|43837.8|43852.8|43832.8|43857.8|43837.8|43852.8|43832.8|8
1730970070000|2024-11-07 09:01:10|43850.9|43830.9|43849.8|43829.8|43850.9|43830.9|43849.8|43829.8|9
1730970080000|2024-11-07 09:01:20|43847.3|43827.3|43837.8|43817.8|43847.3|43827.3|43837.8|43817.8|5
1730970090000|2024-11-07 09:01:30|43837.3|43817.3|43842.8|43822.8|43842.8|43822.8|43825.3|43805.3|31
1730970100000|2024-11-07 09:01:40|43844.8|43824.8|43847.8|43827.8|43847.8|43827.8|43844.8|43824.8|2
1730970110000|2024-11-07 09:01:50|43850.3|43830.3|43857.8|43837.8|43858.4|43838.4|43850.3|43830.3|12
1730970120000|2024-11-07 09:02:00|43862.8|43842.8|43862.8|43842.8|43865.3|43845.3|43860.3|43840.3|9
1730970130000|2024-11-07 09:02:10|43863.4|43843.4|43865.3|43845.3|43865.3|43845.3|43863.4|43843.4|5
1730970140000|2024-11-07 09:02:20|43865.9|43845.9|43862.8|43842.8|43865.9|43845.9|43862.8|43842.8|12
1730970150000|2024-11-07 09:02:30|43862.3|43842.3|43854.8|43834.8|43862.3|43842.3|43854.8|43834.8|2
1730970160000|2024-11-07 09:02:40|43855.3|43835.3|43850.3|43830.3|43855.3|43835.3|43850.3|43830.3|4
1730970170000|2024-11-07 09:02:50|43849.8|43829.8|43845.3|43825.3|43849.8|43829.8|43845.3|43825.3|4
1730970180000|2024-11-07 09:03:00|43847.8|43827.8|43840.3|43820.3|43847.8|43827.8|43840.3|43820.3|5
1730970190000|2024-11-07 09:03:10|43839.8|43819.8|43832.8|43812.8|43839.8|43819.8|43832.8|43812.8|1
1730970200000|2024-11-07 09:03:20|43830.3|43810.3|43830.3|43810.3|43840.3|43820.3|43830.3|43810.3|10
1730970210000|2024-11-07 09:03:30|43829.8|43809.8|43830.3|43810.3|43830.3|43810.3|43827.8|43807.8|12
1730970220000|2024-11-07 09:03:40|43830.9|43810.9|43830.3|43810.3|43830.9|43810.9|43830.3|43810.3|10
1730970230000|2024-11-07 09:03:50|43828.4|43808.4|43825.9|43805.9|43828.4|43808.4|43825.3|43805.3|6
1730970240000|2024-11-07 09:04:00|43825.3|43805.3|43845.9|43825.9|43850.3|43830.3|43825.3|43805.3|20
1730970250000|2024-11-07 09:04:10|43848.4|43828.4|43845.9|43825.9|43848.4|43828.4|43842.3|43822.3|11
1730970260000|2024-11-07 09:04:20|43848.4|43828.4|43862.8|43842.8|43862.8|43842.8|43848.4|43828.4|6
1730970270000|2024-11-07 09:04:30|43865.3|43845.3|43867.8|43847.8|43870.3|43850.3|43865.3|43845.3|2
1730970280000|2024-11-07 09:04:40|43868.4|43848.4|43862.8|43842.8|43870.3|43850.3|43862.8|43842.8|2
1730970290000|2024-11-07 09:04:50|43860.3|43840.3|43855.3|43835.3|43862.8|43842.8|43855.3|43835.3|6
1730970300000|2024-11-07 09:05:00|43852.8|43832.8|43845.3|43825.3|43860.3|43840.3|43845.3|43825.3|5
1730970310000|2024-11-07 09:05:10|43845.9|43825.9|43845.3|43825.3|43850.3|43830.3|43845.3|43825.3|0
1730970320000|2024-11-07 09:05:20|43845.9|43825.9|43852.3|43832.3|43852.8|43832.8|43845.9|43825.9|2
1730970330000|2024-11-07 09:05:30|43850.3|43830.3|43860.3|43840.3|43860.3|43840.3|43850.3|43830.3|2
1730970340000|2024-11-07 09:05:40|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|0
1730970350000|2024-11-07 09:05:50|43862.3|43842.3|43855.3|43835.3|43862.3|43842.3|43855.3|43835.3|2
1730970360000|2024-11-07 09:06:00|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|2
1730970370000|2024-11-07 09:06:10|43858.4|43838.4|43870.9|43850.9|43870.9|43850.9|43858.4|43838.4|5
1730970380000|2024-11-07 09:06:20|43868.4|43848.4|43870.3|43850.3|43872.8|43852.8|43868.4|43848.4|10
1730970390000|2024-11-07 09:06:30|43870.9|43850.9|43870.3|43850.3|43870.9|43850.9|43870.3|43850.3|1
1730970400000|2024-11-07 09:06:40|43868.4|43848.4|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|8
1730970410000|2024-11-07 09:06:50|43867.8|43847.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|5
1730970420000|2024-11-07 09:07:00|43870.4|43850.4|43895.4|43875.4|43897.9|43877.9|43870.4|43850.4|66
1730970430000|2024-11-07 09:07:10|43897.9|43877.9|43900.4|43880.4|43910.9|43890.9|43897.9|43877.9|21
1730970440000|2024-11-07 09:07:20|43900.9|43880.9|43910.4|43890.4|43910.4|43890.4|43900.9|43880.9|5
1730970450000|2024-11-07 09:07:30|43909.8|43889.8|43902.9|43882.9|43912.9|43892.9|43902.9|43882.9|8
1730970460000|2024-11-07 09:07:40|43905.4|43885.4|43912.9|43892.9|43912.9|43892.9|43905.4|43885.4|6
1730970470000|2024-11-07 09:07:50|43913.4|43893.4|43932.9|43912.9|43932.9|43912.9|43913.4|43893.4|21
1730970480000|2024-11-07 09:08:00|43930.4|43910.4|43934.3|43914.3|43937.3|43917.3|43930.4|43910.4|33
1730970490000|2024-11-07 09:08:10|43932.3|43912.3|43936.8|43916.8|43936.8|43916.8|43932.3|43912.3|15
1730970500000|2024-11-07 09:08:20|43937.3|43917.3|43939.3|43919.3|43939.3|43919.3|43934.3|43914.3|6
1730970510000|2024-11-07 09:08:30|43941.3|43921.3|43944.3|43924.3|43944.3|43924.3|43941.3|43921.3|8
1730970520000|2024-11-07 09:08:40|43944.8|43924.8|43944.3|43924.3|43945.4|43925.4|43944.3|43924.3|14
1730970530000|2024-11-07 09:08:50|43944.8|43924.8|43936.3|43916.3|43944.8|43924.8|43936.3|43916.3|15
1730970540000|2024-11-07 09:09:00|43935.7|43915.7|43924.3|43904.3|43935.7|43915.7|43924.3|43904.3|41
1730970550000|2024-11-07 09:09:10|43924.8|43904.8|43924.3|43904.3|43924.8|43904.8|43921.8|43901.8|22
1730970560000|2024-11-07 09:09:20|43923.8|43903.8|43924.3|43904.3|43925.4|43905.4|43921.8|43901.8|5
1730970570000|2024-11-07 09:09:30|43919.3|43899.3|43919.8|43899.8|43919.8|43899.8|43919.3|43899.3|4
1730970580000|2024-11-07 09:09:40|43922.3|43902.3|43919.3|43899.3|43922.3|43902.3|43919.3|43899.3|2
1730970590000|2024-11-07 09:09:50|43919.8|43899.8|43922.9|43902.9|43922.9|43902.9|43919.8|43899.8|6
1730970600000|2024-11-07 09:10:00|43922.3|43902.3|43929.3|43909.3|43931.8|43911.8|43922.3|43902.3|3
1730970610000|2024-11-07 09:10:10|43928.8|43908.8|43919.3|43899.3|43928.8|43908.8|43919.3|43899.3|3
1730970620000|2024-11-07 09:10:20|43916.8|43896.8|43909.3|43889.3|43916.8|43896.8|43909.3|43889.3|14
1730970630000|2024-11-07 09:10:30|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|7
1730970640000|2024-11-07 09:10:40|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|43904.3|43884.3|3
1730970650000|2024-11-07 09:10:50|43904.8|43884.8|43904.3|43884.3|43904.8|43884.8|43904.3|43884.3|9
1730970660000|2024-11-07 09:11:00|43901.8|43881.8|43904.3|43884.3|43909.3|43889.3|43901.8|43881.8|8
1730970670000|2024-11-07 09:11:10|43904.8|43884.8|43906.8|43886.8|43906.8|43886.8|43904.3|43884.3|2
1730970680000|2024-11-07 09:11:20|43907.3|43887.3|43904.3|43884.3|43907.3|43887.3|43904.3|43884.3|7
1730970690000|2024-11-07 09:11:30|43903.8|43883.8|43896.8|43876.8|43903.8|43883.8|43896.8|43876.8|6
1730970700000|2024-11-07 09:11:40|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|11
1730970710000|2024-11-07 09:11:50|43896.3|43876.3|43889.3|43869.3|43899.3|43879.3|43889.3|43869.3|12
1730970720000|2024-11-07 09:12:00|43890.4|43870.4|43896.8|43876.8|43896.8|43876.8|43890.4|43870.4|7
1730970730000|2024-11-07 09:12:10|43896.3|43876.3|43899.3|43879.3|43899.3|43879.3|43894.3|43874.3|8
1730970740000|2024-11-07 09:12:20|43896.8|43876.8|43901.8|43881.8|43904.3|43884.3|43896.8|43876.8|1
1730970750000|2024-11-07 09:12:30|43901.3|43881.3|43896.8|43876.8|43901.3|43881.3|43896.8|43876.8|8
1730970760000|2024-11-07 09:12:40|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|43894.3|43874.3|1
1730970770000|2024-11-07 09:12:50|43893.8|43873.8|43889.3|43869.3|43893.8|43873.8|43889.3|43869.3|5
1730970780000|2024-11-07 09:13:00|43891.8|43871.8|43889.3|43869.3|43891.8|43871.8|43889.3|43869.3|2
1730970790000|2024-11-07 09:13:10|43889.8|43869.8|43884.3|43864.3|43889.8|43869.8|43884.3|43864.3|14
1730970800000|2024-11-07 09:13:20|43879.3|43859.3|43861.8|43841.8|43879.3|43859.3|43861.8|43841.8|13
1730970810000|2024-11-07 09:13:30|43863.8|43843.8|43871.8|43851.8|43871.8|43851.8|43863.8|43843.8|6
1730970820000|2024-11-07 09:13:40|43869.8|43849.8|43874.3|43854.3|43874.3|43854.3|43869.3|43849.3|3
1730970830000|2024-11-07 09:13:50|43872.3|43852.3|43864.3|43844.3|43872.3|43852.3|43864.3|43844.3|5
1730970840000|2024-11-07 09:14:00|43868.2|43848.2|43869.3|43849.3|43869.3|43849.3|43868.2|43848.2|5
1730970850000|2024-11-07 09:14:10|||||||||2
1730970860000|2024-11-07 09:14:20|43870.4|43850.4|43866.8|43846.8|43870.4|43850.4|43866.8|43846.8|8
1730970870000|2024-11-07 09:14:30|43866.3|43846.3|43864.3|43844.3|43866.3|43846.3|43864.3|43844.3|4
1730970880000|2024-11-07 09:14:40|43858.8|43838.8|43858.8|43838.8|43858.8|43838.8|43858.2|43838.2|3
1730970890000|2024-11-07 09:14:50|43857.7|43837.7|43846.8|43826.8|43857.7|43837.7|43846.8|43826.8|4
1730970900000|2024-11-07 09:15:00|43846.3|43826.3|43862.3|43842.3|43862.3|43842.3|43846.3|43826.3|14
1730970910000|2024-11-07 09:15:10|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|1
1730970920000|2024-11-07 09:15:20|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|1
1730970940000|2024-11-07 09:15:40|43869.3|43849.3|43866.8|43846.8|43869.3|43849.3|43864.3|43844.3|5
1730970950000|2024-11-07 09:15:50|43864.3|43844.3|43866.8|43846.8|43866.8|43846.8|43864.3|43844.3|4
1730970960000|2024-11-07 09:16:00|43869.3|43849.3|43876.8|43856.8|43876.8|43856.8|43869.3|43849.3|7
1730970970000|2024-11-07 09:16:10|43879.8|43859.8|43886.8|43866.8|43886.8|43866.8|43879.8|43859.8|6
1730970980000|2024-11-07 09:16:20|43884.3|43864.3|43889.3|43869.3|43889.3|43869.3|43884.3|43864.3|4
1730970990000|2024-11-07 09:16:30|43888.8|43868.8|43874.3|43854.3|43888.8|43868.8|43874.3|43854.3|14
1730971000000|2024-11-07 09:16:40|43871.8|43851.8|43866.3|43846.3|43871.8|43851.8|43866.3|43846.3|16
1730971010000|2024-11-07 09:16:50|43865.8|43845.8|43865.8|43845.8|43868.3|43848.3|43865.8|43845.8|2
1730971020000|2024-11-07 09:17:00|43865.2|43845.2|43868.3|43848.3|43868.3|43848.3|43865.2|43845.2|3
1730971030000|2024-11-07 09:17:10|43868.8|43848.8|43865.8|43845.8|43870.8|43850.8|43865.2|43845.2|9
1730971040000|2024-11-07 09:17:20|43863.3|43843.3|43868.8|43848.8|43868.8|43848.8|43863.3|43843.3|2
1730971050000|2024-11-07 09:17:30|43869.3|43849.3|43868.3|43848.3|43873.3|43853.3|43868.3|43848.3|7
1730971060000|2024-11-07 09:17:40|43868.8|43848.8|43868.3|43848.3|43873.3|43853.3|43868.3|43848.3|10
1730971080000|2024-11-07 09:18:00|43867.2|43847.2|43865.2|43845.2|43867.2|43847.2|43865.2|43845.2|11
1730971090000|2024-11-07 09:18:10|43865.8|43845.8|43865.8|43845.8|43865.8|43845.8|43865.2|43845.2|9
1730971100000|2024-11-07 09:18:20|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43866.3|43846.3|6
1730971110000|2024-11-07 09:18:30|43868.8|43848.8|43873.3|43853.3|43873.3|43853.3|43868.8|43848.8|1
1730971120000|2024-11-07 09:18:40|43875.2|43855.2|43893.8|43873.8|43893.8|43873.8|43875.2|43855.2|15
1730971130000|2024-11-07 09:18:50|43897.7|43877.7|43901.3|43881.3|43901.3|43881.3|43895.8|43875.8|7
1730971140000|2024-11-07 09:19:00|43903.3|43883.3|43903.3|43883.3|43905.8|43885.8|43900.8|43880.8|6
1730971150000|2024-11-07 09:19:10|43900.8|43880.8|43903.3|43883.3|43903.3|43883.3|43900.8|43880.8|2
1730971160000|2024-11-07 09:19:20|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|43905.8|43885.8|7
1730971170000|2024-11-07 09:19:30|43903.3|43883.3|43912.7|43892.7|43913.8|43893.8|43903.3|43883.3|8
1730971180000|2024-11-07 09:19:40|43911.3|43891.3|43926.3|43906.3|43928.8|43908.8|43911.3|43891.3|7
1730971190000|2024-11-07 09:19:50|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1730971200000|2024-11-07 09:20:00|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43920.8|43900.8|10
1730971210000|2024-11-07 09:20:10|43918.8|43898.8|43918.3|43898.3|43923.3|43903.3|43918.3|43898.3|5
1730971220000|2024-11-07 09:20:20|43917.7|43897.7|43913.8|43893.8|43918.3|43898.3|43913.8|43893.8|1
1730971230000|2024-11-07 09:20:30|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43910.8|43890.8|5
1730971240000|2024-11-07 09:20:40|43913.3|43893.3|43918.3|43898.3|43918.3|43898.3|43913.3|43893.3|7
1730971250000|2024-11-07 09:20:50|43917.7|43897.7|43916.3|43896.3|43918.3|43898.3|43913.3|43893.3|12
1730971260000|2024-11-07 09:21:00|43915.8|43895.8|43910.8|43890.8|43915.8|43895.8|43910.8|43890.8|1
1730971270000|2024-11-07 09:21:10|43910.2|43890.2|43900.8|43880.8|43910.2|43890.2|43900.8|43880.8|8
1730971280000|2024-11-07 09:21:20|43901.3|43881.3|43900.8|43880.8|43903.3|43883.3|43900.8|43880.8|5
1730971290000|2024-11-07 09:21:30|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|0
1730971300000|2024-11-07 09:21:40|43900.8|43880.8|43905.8|43885.8|43905.8|43885.8|43900.8|43880.8|1
1730971320000|2024-11-07 09:22:00|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|43908.3|43888.3|3
1730971330000|2024-11-07 09:22:10|43908.8|43888.8|43909.3|43889.3|43909.3|43889.3|43908.8|43888.8|2
1730971340000|2024-11-07 09:22:20|43913.8|43893.8|43913.3|43893.3|43913.8|43893.8|43913.3|43893.3|3
1730971350000|2024-11-07 09:22:30|43912.7|43892.7|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|12
1730971360000|2024-11-07 09:22:40|43913.3|43893.3|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|2
1730971370000|2024-11-07 09:22:50|43910.2|43890.2|43908.3|43888.3|43910.2|43890.2|43908.3|43888.3|1
1730971380000|2024-11-07 09:23:00|43903.8|43883.8|43898.3|43878.3|43903.8|43883.8|43898.3|43878.3|10
1730971390000|2024-11-07 09:23:10|43898.8|43878.8|43895.8|43875.8|43898.8|43878.8|43895.8|43875.8|2
1730971400000|2024-11-07 09:23:20|43896.3|43876.3|43896.3|43876.3|43898.3|43878.3|43895.8|43875.8|1
1730971410000|2024-11-07 09:23:30|43898.3|43878.3|43883.3|43863.3|43898.3|43878.3|43880.8|43860.8|17
1730971420000|2024-11-07 09:23:40|43880.8|43860.8|43875.8|43855.8|43881.3|43861.3|43875.8|43855.8|6
1730971430000|2024-11-07 09:23:50|43874.7|43854.7|43865.8|43845.8|43874.7|43854.7|43865.8|43845.8|17
1730971440000|2024-11-07 09:24:00|43865.2|43845.2|43863.3|43843.3|43868.3|43848.3|43863.3|43843.3|21
1730971450000|2024-11-07 09:24:10|43860.8|43840.8|43858.3|43838.3|43860.8|43840.8|43858.3|43838.3|9
1730971460000|2024-11-07 09:24:20|43863.3|43843.3|43865.8|43845.8|43865.8|43845.8|43863.3|43843.3|10
1730971470000|2024-11-07 09:24:30|43863.3|43843.3|43866.3|43846.3|43866.3|43846.3|43863.3|43843.3|9
1730971480000|2024-11-07 09:24:40|||||||||5
1730971490000|2024-11-07 09:24:50|43871.3|43851.3|43873.3|43853.3|43873.3|43853.3|43871.3|43851.3|11
1730971500000|2024-11-07 09:25:00|43875.8|43855.8|43878.3|43858.3|43878.3|43858.3|43873.8|43853.8|4
1730971510000|2024-11-07 09:25:10|43878.8|43858.8|43880.8|43860.8|43880.8|43860.8|43878.8|43858.8|4
1730971520000|2024-11-07 09:25:20|43880.3|43860.3|43883.3|43863.3|43883.3|43863.3|43880.3|43860.3|1
1730971530000|2024-11-07 09:25:30|43882.8|43862.8|43878.3|43858.3|43882.8|43862.8|43878.3|43858.3|4
1730971540000|2024-11-07 09:25:40|43881.3|43861.3|43880.8|43860.8|43883.8|43863.8|43880.8|43860.8|16
1730971550000|2024-11-07 09:25:50|43878.3|43858.3|43879.9|43859.9|43879.9|43859.9|43878.3|43858.3|8
1730971560000|2024-11-07 09:26:00|43881.9|43861.9|43884.4|43864.4|43884.4|43864.4|43881.3|43861.3|4
1730971570000|2024-11-07 09:26:10|43888.3|43868.3|43892.8|43872.8|43892.8|43872.8|43888.3|43868.3|6
1730971580000|2024-11-07 09:26:20|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|43893.3|43873.3|5
1730971590000|2024-11-07 09:26:30|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|7
1730971600000|2024-11-07 09:26:40|43893.3|43873.3|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|4
1730971610000|2024-11-07 09:26:50|43892.8|43872.8|43888.8|43868.8|43893.3|43873.3|43886.9|43866.9|24
1730971620000|2024-11-07 09:27:00|43889.4|43869.4|43894.4|43874.4|43894.4|43874.4|43889.4|43869.4|5
1730971630000|2024-11-07 09:27:10|43893.8|43873.8|43895.8|43875.8|43896.3|43876.3|43893.8|43873.8|7
1730971640000|2024-11-07 09:27:20|43896.3|43876.3|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|2
1730971650000|2024-11-07 09:27:30|43899.4|43879.4|43898.8|43878.8|43901.9|43881.9|43898.8|43878.8|10
1730971670000|2024-11-07 09:27:50|43896.9|43876.9|43878.3|43858.3|43896.9|43876.9|43878.3|43858.3|13
1730971680000|2024-11-07 09:28:00|43877.8|43857.8|43873.3|43853.3|43878.3|43858.3|43873.3|43853.3|3
1730971690000|2024-11-07 09:28:10|43872.8|43852.8|43863.3|43843.3|43872.8|43852.8|43863.3|43843.3|4
1730971700000|2024-11-07 09:28:20|43862.8|43842.8|43860.8|43840.8|43862.8|43842.8|43858.3|43838.3|6
1730971710000|2024-11-07 09:28:30|43858.3|43838.3|43860.8|43840.8|43860.8|43840.8|43858.3|43838.3|2
1730971720000|2024-11-07 09:28:40|43861.3|43841.3|43865.8|43845.8|43865.8|43845.8|43861.3|43841.3|2
1730971730000|2024-11-07 09:28:50|43863.3|43843.3|43864.7|43844.7|43867.8|43847.8|43863.3|43843.3|39
1730971740000|2024-11-07 09:29:00|43867.2|43847.2|43866.7|43846.7|43867.8|43847.8|43862.8|43842.8|17
1730971750000|2024-11-07 09:29:10|43867.2|43847.2|43862.2|43842.2|43867.2|43847.2|43862.2|43842.2|2
1730971760000|2024-11-07 09:29:20|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|2
1730971770000|2024-11-07 09:29:30|43867.8|43847.8|43872.2|43852.2|43872.2|43852.2|43867.8|43847.8|1
1730971780000|2024-11-07 09:29:40|43874.7|43854.7|43872.2|43852.2|43874.7|43854.7|43869.7|43849.7|4
1730971790000|2024-11-07 09:29:50|43874.7|43854.7|43880.3|43860.3|43880.3|43860.3|43874.7|43854.7|2
1730971800000|2024-11-07 09:30:00|43882.2|43862.2|43890.3|43870.3|43892.8|43872.8|43879.7|43859.7|16
1730971810000|2024-11-07 09:30:10|43894.7|43874.7|43914.7|43894.7|43914.7|43894.7|43894.7|43874.7|27
1730971820000|2024-11-07 09:30:20|43915.3|43895.3|43913.3|43893.3|43918.3|43898.3|43913.3|43893.3|4
1730971830000|2024-11-07 09:30:30|43918.3|43898.3|43920.3|43900.3|43920.8|43900.8|43917.8|43897.8|8
1730971840000|2024-11-07 09:30:40|43922.8|43902.8|43918.3|43898.3|43922.8|43902.8|43918.3|43898.3|3
1730971850000|2024-11-07 09:30:50|43920.8|43900.8|43915.8|43895.8|43923.3|43903.3|43915.8|43895.8|14
1730971860000|2024-11-07 09:31:00|||||||||1
1730971870000|2024-11-07 09:31:10|43914.7|43894.7|43910.8|43890.8|43914.7|43894.7|43910.8|43890.8|1
1730971880000|2024-11-07 09:31:20|43912.8|43892.8|43910.8|43890.8|43912.8|43892.8|43910.8|43890.8|4
1730971890000|2024-11-07 09:31:30|43908.3|43888.3|43910.3|43890.3|43910.3|43890.3|43907.2|43887.2|4
1730971900000|2024-11-07 09:31:40|43910.8|43890.8|43922.8|43902.8|43922.8|43902.8|43910.8|43890.8|15
1730971910000|2024-11-07 09:31:50|||||||||1
1730971920000|2024-11-07 09:32:00|43922.2|43902.2|43918.3|43898.3|43922.2|43902.2|43918.3|43898.3|9
1730971930000|2024-11-07 09:32:10|43915.3|43895.3|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|5
1730971940000|2024-11-07 09:32:20|43910.3|43890.3|43916.3|43896.3|43916.3|43896.3|43910.3|43890.3|15
1730971950000|2024-11-07 09:32:30|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43912.8|43892.8|15
1730971960000|2024-11-07 09:32:40|43915.3|43895.3|43910.3|43890.3|43915.3|43895.3|43907.8|43887.8|3
1730971970000|2024-11-07 09:32:50|43907.8|43887.8|43905.3|43885.3|43910.3|43890.3|43905.3|43885.3|3
1730971980000|2024-11-07 09:33:00|43906.3|43886.3|43902.8|43882.8|43912.8|43892.8|43902.8|43882.8|15
1730971990000|2024-11-07 09:33:10|43903.3|43883.3|43900.3|43880.3|43904.7|43884.7|43900.3|43880.3|1
1730972000000|2024-11-07 09:33:20|43905.3|43885.3|43900.3|43880.3|43905.3|43885.3|43900.3|43880.3|6
1730972010000|2024-11-07 09:33:30|43899.7|43879.7|43902.8|43882.8|43902.8|43882.8|43897.8|43877.8|3
1730972020000|2024-11-07 09:33:40|43903.3|43883.3|43905.3|43885.3|43905.3|43885.3|43900.3|43880.3|14
1730972030000|2024-11-07 09:33:50|43905.8|43885.8|43907.8|43887.8|43907.8|43887.8|43905.8|43885.8|0
1730972040000|2024-11-07 09:34:00|43909.8|43889.8|43905.3|43885.3|43909.8|43889.8|43905.3|43885.3|5
1730972050000|2024-11-07 09:34:10|43904.8|43884.8|43910.3|43890.3|43910.3|43890.3|43904.8|43884.8|2
1730972060000|2024-11-07 09:34:20|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|7
1730972070000|2024-11-07 09:34:30|43912.3|43892.3|43905.3|43885.3|43912.3|43892.3|43905.3|43885.3|2
1730972080000|2024-11-07 09:34:40|43902.3|43882.3|43897.8|43877.8|43902.3|43882.3|43897.8|43877.8|6
1730972090000|2024-11-07 09:34:50|43897.3|43877.3|43897.8|43877.8|43900.3|43880.3|43894.2|43874.2|18
1730972100000|2024-11-07 09:35:00|43898.3|43878.3|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|1
1730972110000|2024-11-07 09:35:10|43900.3|43880.3|43895.3|43875.3|43900.3|43880.3|43895.3|43875.3|1
1730972120000|2024-11-07 09:35:20|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|2
1730972130000|2024-11-07 09:35:30|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|0
1730972140000|2024-11-07 09:35:40|43894.8|43874.8|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|2
1730972150000|2024-11-07 09:35:50|43894.8|43874.8|43892.8|43872.8|43895.3|43875.3|43892.8|43872.8|1
1730972160000|2024-11-07 09:36:00|43893.3|43873.3|43890.8|43870.8|43895.3|43875.3|43890.8|43870.8|1
1730972170000|2024-11-07 09:36:10|43892.3|43872.3|43890.3|43870.3|43892.8|43872.8|43888.3|43868.3|6
1730972180000|2024-11-07 09:36:20|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|1
1730972190000|2024-11-07 09:36:30|43892.3|43872.3|43887.8|43867.8|43892.8|43872.8|43887.8|43867.8|5
1730972200000|2024-11-07 09:36:40|43888.3|43868.3|43885.3|43865.3|43890.3|43870.3|43885.3|43865.3|3
1730972210000|2024-11-07 09:36:50|43887.8|43867.8|43890.3|43870.3|43890.3|43870.3|43887.8|43867.8|0
1730972220000|2024-11-07 09:37:00|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|43895.3|43875.3|5
1730972230000|2024-11-07 09:37:10|43897.8|43877.8|43897.8|43877.8|43898.3|43878.3|43897.8|43877.8|2
1730972240000|2024-11-07 09:37:20|43898.3|43878.3|43897.8|43877.8|43898.3|43878.3|43897.8|43877.8|2
1730972250000|2024-11-07 09:37:30|43898.3|43878.3|43900.8|43880.8|43900.8|43880.8|43897.8|43877.8|0
1730972260000|2024-11-07 09:37:40|43900.3|43880.3|43900.3|43880.3|43900.8|43880.8|43900.3|43880.3|0
1730972270000|2024-11-07 09:37:50|43898.3|43878.3|43899.8|43879.8|43899.8|43879.8|43898.3|43878.3|6
1730972280000|2024-11-07 09:38:00|||||||||2
1730972290000|2024-11-07 09:38:10|43897.3|43877.3|43892.8|43872.8|43899.8|43879.8|43892.8|43872.8|4
1730972300000|2024-11-07 09:38:20|43892.3|43872.3|43890.3|43870.3|43892.3|43872.3|43890.3|43870.3|1
1730972310000|2024-11-07 09:38:30|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|1
1730972320000|2024-11-07 09:38:40|43885.3|43865.3|43880.3|43860.3|43885.3|43865.3|43880.3|43860.3|1
1730972340000|2024-11-07 09:39:00|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|6
1730972350000|2024-11-07 09:39:10|43878.3|43858.3|43885.3|43865.3|43885.3|43865.3|43878.3|43858.3|15
1730972360000|2024-11-07 09:39:20|43885.8|43865.8|43885.8|43865.8|43889.2|43869.2|43885.3|43865.3|3
1730972370000|2024-11-07 09:39:30|43887.8|43867.8|43885.3|43865.3|43887.8|43867.8|43885.3|43865.3|0
1730972380000|2024-11-07 09:39:40|43885.8|43865.8|43890.3|43870.3|43890.3|43870.3|43885.8|43865.8|1
1730972390000|2024-11-07 09:39:50|43887.8|43867.8|43877.8|43857.8|43887.8|43867.8|43877.8|43857.8|8
1730972400000|2024-11-07 09:40:00|43878.3|43858.3|43890.3|43870.3|43890.3|43870.3|43878.3|43858.3|20
1730972410000|2024-11-07 09:40:10|43889.8|43869.8|43887.8|43867.8|43889.8|43869.8|43887.8|43867.8|2
1730972420000|2024-11-07 09:40:20|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43887.8|43867.8|1
1730972430000|2024-11-07 09:40:30|43889.8|43869.8|43887.8|43867.8|43890.3|43870.3|43887.8|43867.8|0
1730972440000|2024-11-07 09:40:40|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|3
1730972460000|2024-11-07 09:41:00|43878.3|43858.3|43860.3|43840.3|43878.3|43858.3|43860.3|43840.3|30
1730972470000|2024-11-07 09:41:10|43862.8|43842.8|43862.8|43842.8|43863.3|43843.3|43860.3|43840.3|4
1730972480000|2024-11-07 09:41:20|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43862.8|43842.8|4
1730972490000|2024-11-07 09:41:30|43867.8|43847.8|43867.8|43847.8|43867.8|43847.8|43862.8|43842.8|18
1730972500000|2024-11-07 09:41:40|43873.3|43853.3|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|11
1730972510000|2024-11-07 09:41:50|43874.8|43854.8|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|2
1730972520000|2024-11-07 09:42:00|43874.8|43854.8|43867.8|43847.8|43874.8|43854.8|43867.8|43847.8|2
1730972530000|2024-11-07 09:42:10|43870.3|43850.3|43867.8|43847.8|43870.3|43850.3|43867.8|43847.8|1
1730972540000|2024-11-07 09:42:20|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|6
1730972550000|2024-11-07 09:42:30|43862.8|43842.8|43860.3|43840.3|43862.8|43842.8|43860.3|43840.3|0
1730972560000|2024-11-07 09:42:40|43852.8|43832.8|43849.8|43829.8|43852.8|43832.8|43849.8|43829.8|8
1730972570000|2024-11-07 09:42:50|43847.3|43827.3|43845.3|43825.3|43847.3|43827.3|43842.8|43822.8|1
1730972580000|2024-11-07 09:43:00|43842.8|43822.8|43842.8|43822.8|43845.3|43825.3|43842.8|43822.8|2
1730972590000|2024-11-07 09:43:10|43844.8|43824.8|43840.3|43820.3|43845.3|43825.3|43837.8|43817.8|12
1730972600000|2024-11-07 09:43:20|43837.8|43817.8|43835.3|43815.3|43840.3|43820.3|43832.8|43812.8|12
1730972610000|2024-11-07 09:43:30|43839.8|43819.8|43832.8|43812.8|43839.8|43819.8|43832.8|43812.8|16
1730972620000|2024-11-07 09:43:40|43828.9|43808.9|43827.8|43807.8|43828.9|43808.9|43825.9|43805.9|2
1730972630000|2024-11-07 09:43:50|43828.4|43808.4|43830.3|43810.3|43830.3|43810.3|43828.4|43808.4|1
1730972640000|2024-11-07 09:44:00|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|11
1730972660000|2024-11-07 09:44:20|43825.3|43805.3|43807.8|43787.8|43825.3|43805.3|43807.8|43787.8|18
1730972670000|2024-11-07 09:44:30|43810.3|43790.3|43807.8|43787.8|43813.4|43793.4|43807.8|43787.8|17
1730972680000|2024-11-07 09:44:40|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|6
1730972690000|2024-11-07 09:44:50|43804.3|43784.3|43802.8|43782.8|43805.3|43785.3|43800.3|43780.3|12
1730972700000|2024-11-07 09:45:00|43800.3|43780.3|43800.3|43780.3|43800.9|43780.9|43800.3|43780.3|2
1730972710000|2024-11-07 09:45:10|43800.9|43780.9|43800.3|43780.3|43800.9|43780.9|43800.3|43780.3|14
1730972720000|2024-11-07 09:45:20|43800.9|43780.9|43803.4|43783.4|43803.4|43783.4|43800.9|43780.9|3
1730972730000|2024-11-07 09:45:30|43803.9|43783.9|43803.4|43783.4|43806.4|43786.4|43803.4|43783.4|10
1730972740000|2024-11-07 09:45:40|43800.9|43780.9|43797.3|43777.3|43800.9|43780.9|43797.3|43777.3|4
1730972750000|2024-11-07 09:45:50|43795.3|43775.3|43793.4|43773.4|43795.3|43775.3|43790.9|43770.9|4
1730972770000|2024-11-07 09:46:10|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43793.9|43773.9|6
1730972780000|2024-11-07 09:46:20|43793.9|43773.9|43793.4|43773.4|43796.4|43776.4|43793.4|43773.4|11
1730972790000|2024-11-07 09:46:30|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.4|43773.4|6
1730972800000|2024-11-07 09:46:40|43793.4|43773.4|43790.3|43770.3|43793.4|43773.4|43790.3|43770.3|9
1730972810000|2024-11-07 09:46:50|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.3|43770.3|0
1730972820000|2024-11-07 09:47:00|43790.3|43770.3|43793.4|43773.4|43793.9|43773.9|43790.3|43770.3|2
1730972830000|2024-11-07 09:47:10|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.4|43773.4|1
1730972840000|2024-11-07 09:47:20|43793.4|43773.4|43796.4|43776.4|43796.4|43776.4|43793.4|43773.4|0
1730972850000|2024-11-07 09:47:30|43795.9|43775.9|43793.9|43773.9|43796.4|43776.4|43793.9|43773.9|0
1730972860000|2024-11-07 09:47:40|43794.4|43774.4|43792.8|43772.8|43796.4|43776.4|43792.8|43772.8|3
1730972870000|2024-11-07 09:47:50|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|43792.3|43772.3|2
1730972880000|2024-11-07 09:48:00|||||||||1
1730972890000|2024-11-07 09:48:10|43789.8|43769.8|43789.8|43769.8|43790.3|43770.3|43787.8|43767.8|5
1730972900000|2024-11-07 09:48:20|43787.8|43767.8|43785.3|43765.3|43790.3|43770.3|43785.3|43765.3|4
1730972910000|2024-11-07 09:48:30|43784.8|43764.8|43785.3|43765.3|43785.3|43765.3|43784.8|43764.8|2
1730972920000|2024-11-07 09:48:40|43783.4|43763.4|43782.8|43762.8|43783.4|43763.4|43782.8|43762.8|10
1730972940000|2024-11-07 09:49:00|||||||||3
1730972950000|2024-11-07 09:49:10|43782.3|43762.3|43780.3|43760.3|43782.3|43762.3|43780.3|43760.3|6
1730972960000|2024-11-07 09:49:20|43775.3|43755.3|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|2
1730972970000|2024-11-07 09:49:30|43773.4|43753.4|43778.4|43758.4|43778.4|43758.4|43773.4|43753.4|8
1730972980000|2024-11-07 09:49:40|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|1
1730972990000|2024-11-07 09:49:50|43781.4|43761.4|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|0
1730973000000|2024-11-07 09:50:00|43781.9|43761.9|43799.4|43779.4|43799.4|43779.4|43781.9|43761.9|16
1730973010000|2024-11-07 09:50:10|43813.9|43793.9|43808.9|43788.9|43815.9|43795.9|43808.4|43788.4|28
1730973020000|2024-11-07 09:50:20|43808.4|43788.4|43802.8|43782.8|43810.9|43790.9|43802.8|43782.8|12
1730973030000|2024-11-07 09:50:30|43800.3|43780.3|43793.4|43773.4|43800.3|43780.3|43793.4|43773.4|2
1730973040000|2024-11-07 09:50:40|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43788.9|43768.9|4
1730973050000|2024-11-07 09:50:50|43790.3|43770.3|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|2
1730973060000|2024-11-07 09:51:00|||||||||1
1730973070000|2024-11-07 09:51:10|43788.4|43768.4|43790.9|43770.9|43792.8|43772.8|43788.4|43768.4|4
1730973080000|2024-11-07 09:51:20|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|16
1730973090000|2024-11-07 09:51:30|43790.9|43770.9|43796.4|43776.4|43796.4|43776.4|43790.9|43770.9|15
1730973100000|2024-11-07 09:51:40|43795.9|43775.9|43793.4|43773.4|43795.9|43775.9|43793.4|43773.4|6
1730973110000|2024-11-07 09:51:50|43793.9|43773.9|43793.4|43773.4|43798.4|43778.4|43793.4|43773.4|5
1730973120000|2024-11-07 09:52:00|43795.3|43775.3|43790.9|43770.9|43795.9|43775.9|43790.9|43770.9|4
1730973130000|2024-11-07 09:52:10|43790.3|43770.3|43785.9|43765.9|43790.3|43770.3|43783.4|43763.4|0
1730973140000|2024-11-07 09:52:20|43786.4|43766.4|43785.9|43765.9|43786.4|43766.4|43783.4|43763.4|4
1730973150000|2024-11-07 09:52:30|43783.4|43763.4|43780.9|43760.9|43785.9|43765.9|43780.9|43760.9|12
1730973160000|2024-11-07 09:52:40|43780.4|43760.4|43780.9|43760.9|43780.9|43760.9|43778.4|43758.4|0
1730973180000|2024-11-07 09:53:00|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|3
1730973190000|2024-11-07 09:53:10|43789.4|43769.4|43790.9|43770.9|43790.9|43770.9|43788.4|43768.4|4
1730973200000|2024-11-07 09:53:20|43790.4|43770.4|43783.4|43763.4|43790.4|43770.4|43783.4|43763.4|10
1730973210000|2024-11-07 09:53:30|43780.9|43760.9|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|3
1730973220000|2024-11-07 09:53:40|43780.9|43760.9|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|15
1730973230000|2024-11-07 09:53:50|43788.4|43768.4|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|12
1730973240000|2024-11-07 09:54:00|43790.9|43770.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|0
1730973250000|2024-11-07 09:54:10|||||||||3
1730973260000|2024-11-07 09:54:20|43788.9|43768.9|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|4
1730973270000|2024-11-07 09:54:30|43787.9|43767.9|43785.4|43765.4|43787.9|43767.9|43785.4|43765.4|2
1730973280000|2024-11-07 09:54:40|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|1
1730973290000|2024-11-07 09:54:50|||||||||3
1730973300000|2024-11-07 09:55:00|43785.4|43765.4|43783.4|43763.4|43785.9|43765.9|43783.4|43763.4|1
1730973310000|2024-11-07 09:55:10|43785.9|43765.9|43783.4|43763.4|43788.4|43768.4|43783.4|43763.4|3
1730973320000|2024-11-07 09:55:20|||||||||1
1730973340000|2024-11-07 09:55:40|43782.9|43762.9|43778.4|43758.4|43782.9|43762.9|43775.9|43755.9|9
1730973350000|2024-11-07 09:55:50|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|43780.9|43760.9|1
1730973360000|2024-11-07 09:56:00|||||||||5
1730973370000|2024-11-07 09:56:10|43783.4|43763.4|43778.4|43758.4|43783.4|43763.4|43778.4|43758.4|1
1730973380000|2024-11-07 09:56:20|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|11
1730973390000|2024-11-07 09:56:30|43773.4|43753.4|43780.9|43760.9|43780.9|43760.9|43773.4|43753.4|5
1730973400000|2024-11-07 09:56:40|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|3
1730973410000|2024-11-07 09:56:50|43783.9|43763.9|43780.9|43760.9|43783.9|43763.9|43780.9|43760.9|12
1730973420000|2024-11-07 09:57:00|43781.4|43761.4|43782.9|43762.9|43782.9|43762.9|43780.9|43760.9|1
1730973430000|2024-11-07 09:57:10|43783.4|43763.4|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|0
1730973440000|2024-11-07 09:57:20|43778.4|43758.4|43775.9|43755.9|43778.4|43758.4|43775.4|43755.4|16
1730973450000|2024-11-07 09:57:30|43775.4|43755.4|43778.4|43758.4|43778.4|43758.4|43773.4|43753.4|4
1730973470000|2024-11-07 09:57:50|||||||||1
1730973480000|2024-11-07 09:58:00|43780.4|43760.4|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|3
1730973500000|2024-11-07 09:58:20|43777.9|43757.9|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|3
1730973510000|2024-11-07 09:58:30|43775.9|43755.9|43783.4|43763.4|43783.4|43763.4|43775.9|43755.9|4
1730973520000|2024-11-07 09:58:40|43780.9|43760.9|43782.9|43762.9|43782.9|43762.9|43780.9|43760.9|2
1730973530000|2024-11-07 09:58:50|43781.4|43761.4|43778.4|43758.4|43783.4|43763.4|43778.4|43758.4|2
1730973540000|2024-11-07 09:59:00|43780.9|43760.9|43780.9|43760.9|43783.4|43763.4|43778.4|43758.4|6
1730973550000|2024-11-07 09:59:10|43783.4|43763.4|43785.9|43765.9|43785.9|43765.9|43783.4|43763.4|4
1730973560000|2024-11-07 09:59:20|43785.4|43765.4|43778.4|43758.4|43785.4|43765.4|43778.4|43758.4|7
1730973570000|2024-11-07 09:59:30|||||||||2
1730973580000|2024-11-07 09:59:40|43777.9|43757.9|43775.9|43755.9|43778.4|43758.4|43773.4|43753.4|8
1730973590000|2024-11-07 09:59:50|43773.4|43753.4|43775.9|43755.9|43776.4|43756.4|43773.4|43753.4|5
1730973600000|2024-11-07 10:00:00|43775.4|43755.4|43778.4|43758.4|43780.9|43760.9|43775.4|43755.4|12
1730973610000|2024-11-07 10:00:10|43780.9|43760.9|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|1
1730973620000|2024-11-07 10:00:20|||||||||2
1730973630000|2024-11-07 10:00:30|43783.9|43763.9|43785.9|43765.9|43785.9|43765.9|43783.9|43763.9|20
1730973660000|2024-11-07 10:01:00|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|12
1730973670000|2024-11-07 10:01:10|43781.4|43761.4|43783.4|43763.4|43783.9|43763.9|43781.4|43761.4|1
1730973680000|2024-11-07 10:01:20|43783.9|43763.9|43777.9|43757.9|43783.9|43763.9|43777.9|43757.9|6
1730973690000|2024-11-07 10:01:30|43777.4|43757.4|43779.5|43759.5|43779.5|43759.5|43777.4|43757.4|14
1730973700000|2024-11-07 10:01:40|43783.9|43763.9|43785.9|43765.9|43785.9|43765.9|43783.9|43763.9|6
1730973710000|2024-11-07 10:01:50|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|3
1730973720000|2024-11-07 10:02:00|43788.9|43768.9|43793.4|43773.4|43793.4|43773.4|43788.9|43768.9|1
1730973730000|2024-11-07 10:02:10|43792.9|43772.9|43793.4|43773.4|43793.4|43773.4|43788.9|43768.9|1
1730973740000|2024-11-07 10:02:20|||||||||4
1730973750000|2024-11-07 10:02:30|43794|43774|43796.5|43776.5|43796.5|43776.5|43793.4|43773.4|1
1730973760000|2024-11-07 10:02:40|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|3
1730973770000|2024-11-07 10:02:50|43797|43777|43796.5|43776.5|43799|43779|43796.5|43776.5|4
1730973780000|2024-11-07 10:03:00|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|43795.9|43775.9|5
1730973790000|2024-11-07 10:03:10|43795.4|43775.4|43790.9|43770.9|43795.9|43775.9|43790.9|43770.9|4
1730973800000|2024-11-07 10:03:20|43788.4|43768.4|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|19
1730973810000|2024-11-07 10:03:30|43783.4|43763.4|43788.4|43768.4|43788.4|43768.4|43783.4|43763.4|0
1730973820000|2024-11-07 10:03:40|43785.9|43765.9|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|3
1730973830000|2024-11-07 10:03:50|||||||||3
1730973840000|2024-11-07 10:04:00|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|22
1730973850000|2024-11-07 10:04:10|43788.4|43768.4|43788.4|43768.4|43788.4|43768.4|43787.9|43767.9|2
1730973860000|2024-11-07 10:04:20|43787.9|43767.9|43788.4|43768.4|43788.4|43768.4|43785.9|43765.9|8
1730973870000|2024-11-07 10:04:30|43787.9|43767.9|43785.9|43765.9|43787.9|43767.9|43783.4|43763.4|3
1730973880000|2024-11-07 10:04:40|43788.4|43768.4|43784|43764|43788.4|43768.4|43783.4|43763.4|1
1730973890000|2024-11-07 10:04:50|43783.4|43763.4|43783.4|43763.4|43784|43764|43783.4|43763.4|1
1730973900000|2024-11-07 10:05:00|43784|43764|43784|43764|43784|43764|43782.9|43762.9|14
1730973910000|2024-11-07 10:05:10|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|0
1730973920000|2024-11-07 10:05:20|43784|43764|43784|43764|43784|43764|43783.4|43763.4|1
1730973930000|2024-11-07 10:05:30|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|4
1730973940000|2024-11-07 10:05:40|43784|43764|43784.5|43764.5|43784.5|43764.5|43784|43764|5
1730973950000|2024-11-07 10:05:50|||||||||1
1730973960000|2024-11-07 10:06:00|43784|43764|43784.5|43764.5|43784.5|43764.5|43783.4|43763.4|5
1730973970000|2024-11-07 10:06:10|43785.9|43765.9|43786.5|43766.5|43786.5|43766.5|43784|43764|0
1730973990000|2024-11-07 10:06:30|43791.5|43771.5|43805.9|43785.9|43808.4|43788.4|43791.5|43771.5|5
1730974000000|2024-11-07 10:06:40|43808.4|43788.4|43815.9|43795.9|43815.9|43795.9|43808.4|43788.4|3
1730974010000|2024-11-07 10:06:50|43816.5|43796.5|43821.5|43801.5|43821.5|43801.5|43816.5|43796.5|4
1730974020000|2024-11-07 10:07:00|43822|43802|43835.9|43815.9|43835.9|43815.9|43822|43802|4
1730974030000|2024-11-07 10:07:10|43835.4|43815.4|43830.9|43810.9|43835.4|43815.4|43830.9|43810.9|11
1730974040000|2024-11-07 10:07:20|43830.4|43810.4|43825.9|43805.9|43830.4|43810.4|43825.9|43805.9|7
1730974050000|2024-11-07 10:07:30|43826.5|43806.5|43828.4|43808.4|43830.4|43810.4|43826.5|43806.5|3
1730974060000|2024-11-07 10:07:40|43825.9|43805.9|43817.9|43797.9|43828.4|43808.4|43815.9|43795.9|16
1730974070000|2024-11-07 10:07:50|43819|43799|43825.9|43805.9|43825.9|43805.9|43819|43799|3
1730974080000|2024-11-07 10:08:00|43823.4|43803.4|43825.4|43805.4|43825.4|43805.4|43823.4|43803.4|1
1730974090000|2024-11-07 10:08:10|43820.9|43800.9|43825.9|43805.9|43825.9|43805.9|43820.9|43800.9|3
1730974100000|2024-11-07 10:08:20|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43825.9|43805.9|0
1730974110000|2024-11-07 10:08:30|43830.9|43810.9|43828.4|43808.4|43830.9|43810.9|43828.4|43808.4|0
1730974120000|2024-11-07 10:08:40|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|43830.9|43810.9|2
1730974130000|2024-11-07 10:08:50|43830.4|43810.4|43830.9|43810.9|43830.9|43810.9|43828.4|43808.4|6
1730974140000|2024-11-07 10:09:00|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|43835.9|43815.9|0
1730974150000|2024-11-07 10:09:10|43833.4|43813.4|43840.9|43820.9|43840.9|43820.9|43833.4|43813.4|4
1730974160000|2024-11-07 10:09:20|43845.9|43825.9|43845.9|43825.9|43848.4|43828.4|43845.9|43825.9|5
1730974170000|2024-11-07 10:09:30|43845.4|43825.4|43835.9|43815.9|43845.9|43825.9|43835.9|43815.9|7
1730974180000|2024-11-07 10:09:40|43835.4|43815.4|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|5
1730974190000|2024-11-07 10:09:50|43832.9|43812.9|43830.9|43810.9|43832.9|43812.9|43830.9|43810.9|1
1730974200000|2024-11-07 10:10:00|43833.4|43813.4|43829|43809|43833.4|43813.4|43829|43809|3
1730974210000|2024-11-07 10:10:10|43830.9|43810.9|43833.4|43813.4|43833.4|43813.4|43830.9|43810.9|2
1730974220000|2024-11-07 10:10:20|43835.9|43815.9|43838.4|43818.4|43838.4|43818.4|43835.9|43815.9|2
1730974230000|2024-11-07 10:10:30|43840.9|43820.9|43843.4|43823.4|43843.4|43823.4|43840.9|43820.9|2
1730974240000|2024-11-07 10:10:40|43840.9|43820.9|43840.9|43820.9|43840.9|43820.9|43839|43819|2
1730974250000|2024-11-07 10:10:50|43838.4|43818.4|43845.9|43825.9|43845.9|43825.9|43838.4|43818.4|3
1730974260000|2024-11-07 10:11:00|43848.4|43828.4|43850.9|43830.9|43850.9|43830.9|43848.4|43828.4|3
1730974270000|2024-11-07 10:11:10|||||||||1
1730974280000|2024-11-07 10:11:20|43851|43831|43851|43831|43851.5|43831.5|43848.5|43828.5|3
1730974290000|2024-11-07 10:11:30|43853.5|43833.5|43851|43831|43853.5|43833.5|43851|43831|0
1730974300000|2024-11-07 10:11:40|43852.9|43832.9|43851|43831|43852.9|43832.9|43848.5|43828.5|6
1730974310000|2024-11-07 10:11:50|43851.5|43831.5|43856|43836|43856|43836|43851.5|43831.5|1
1730974320000|2024-11-07 10:12:00|43853.5|43833.5|43856|43836|43856|43836|43851|43831|3
1730974340000|2024-11-07 10:12:20|43856.5|43836.5|43863.5|43843.5|43863.5|43843.5|43856.5|43836.5|6
1730974350000|2024-11-07 10:12:30|43862.9|43842.9|43858.5|43838.5|43862.9|43842.9|43858.5|43838.5|5
1730974370000|2024-11-07 10:12:50|43856.5|43836.5|43856|43836|43858.5|43838.5|43856|43836|8
1730974380000|2024-11-07 10:13:00|43853.5|43833.5|43848.5|43828.5|43853.5|43833.5|43848.5|43828.5|5
1730974390000|2024-11-07 10:13:10|43846|43826|43840.4|43820.4|43846|43826|43840.4|43820.4|9
1730974400000|2024-11-07 10:13:20|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|43838.5|43818.5|6
1730974410000|2024-11-07 10:13:30|43841|43821|43841|43821|43841|43821|43841|43821|2
1730974420000|2024-11-07 10:13:40|43840.4|43820.4|43838.5|43818.5|43841|43821|43838.5|43818.5|2
1730974430000|2024-11-07 10:13:50|43841|43821|43843.5|43823.5|43843.5|43823.5|43841|43821|4
1730974440000|2024-11-07 10:14:00|43846|43826|43848.5|43828.5|43848.5|43828.5|43846|43826|3
1730974450000|2024-11-07 10:14:10|43846.5|43826.5|43848.5|43828.5|43848.5|43828.5|43846|43826|2
1730974460000|2024-11-07 10:14:20|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|8
1730974470000|2024-11-07 10:14:30|43856|43836|43856|43836|43856|43836|43856|43836|1
1730974480000|2024-11-07 10:14:40|43856.5|43836.5|43858.5|43838.5|43858.5|43838.5|43856.5|43836.5|0
1730974490000|2024-11-07 10:14:50|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43851|43831|7
1730974500000|2024-11-07 10:15:00|43856|43836|43861|43841|43862.9|43842.9|43856|43836|5
1730974510000|2024-11-07 10:15:10|43861.5|43841.5|43861|43841|43863.5|43843.5|43858.5|43838.5|4
1730974520000|2024-11-07 10:15:20|43858.5|43838.5|43863.5|43843.5|43863.5|43843.5|43858.5|43838.5|2
1730974530000|2024-11-07 10:15:30|43869.5|43849.5|43876|43856|43876|43856|43869.5|43849.5|4
1730974540000|2024-11-07 10:15:40|43877.9|43857.9|43876|43856|43878.5|43858.5|43873.5|43853.5|6
1730974550000|2024-11-07 10:15:50|43878.5|43858.5|43881|43861|43881|43861|43876|43856|10
1730974560000|2024-11-07 10:16:00|43883.5|43863.5|43881|43861|43883.5|43863.5|43881|43861|10
1730974570000|2024-11-07 10:16:10|43880.4|43860.4|43881|43861|43882.9|43862.9|43880.4|43860.4|0
1730974580000|2024-11-07 10:16:20|43883.5|43863.5|43886|43866|43886|43866|43881|43861|7
1730974590000|2024-11-07 10:16:30|43886.5|43866.5|43886|43866|43888.5|43868.5|43886|43866|3
1730974600000|2024-11-07 10:16:40|43885.4|43865.4|43878.5|43858.5|43885.4|43865.4|43878.5|43858.5|19
1730974610000|2024-11-07 10:16:50|43881|43861|43881|43861|43881|43861|43881|43861|8
1730974620000|2024-11-07 10:17:00|43880.4|43860.4|43881|43861|43881|43861|43879|43859|1
1730974630000|2024-11-07 10:17:10|43881.5|43861.5|43883.5|43863.5|43883.5|43863.5|43881|43861|1
1730974640000|2024-11-07 10:17:20|43881|43861|43881|43861|43881|43861|43881|43861|1
1730974650000|2024-11-07 10:17:30|43880.4|43860.4|43881|43861|43881|43861|43880.4|43860.4|7
1730974670000|2024-11-07 10:17:50|43878.5|43858.5|43881|43861|43881|43861|43878.5|43858.5|0
1730974680000|2024-11-07 10:18:00|43881.5|43861.5|43881|43861|43883.5|43863.5|43878.5|43858.5|9
1730974690000|2024-11-07 10:18:10|43883.5|43863.5|43884|43864|43884|43864|43883.5|43863.5|4
1730974710000|2024-11-07 10:18:30|43884.5|43864.5|43886.5|43866.5|43886.5|43866.5|43884.5|43864.5|1
1730974730000|2024-11-07 10:18:50|43889|43869|43886.5|43866.5|43889|43869|43886.5|43866.5|0
1730974740000|2024-11-07 10:19:00|43889|43869|43886|43866|43889|43869|43886|43866|5
1730974750000|2024-11-07 10:19:10|43886.5|43866.5|43888.5|43868.5|43888.5|43868.5|43886|43866|0
1730974760000|2024-11-07 10:19:20|43889|43869|43891|43871|43891|43871|43886|43866|4
1730974770000|2024-11-07 10:19:30|43890.4|43870.4|43887.9|43867.9|43890.4|43870.4|43887.9|43867.9|0
1730974780000|2024-11-07 10:19:40|43886|43866|43891|43871|43891|43871|43886|43866|2
1730974790000|2024-11-07 10:19:50|43888.5|43868.5|43891|43871|43891|43871|43888.5|43868.5|1
1730974800000|2024-11-07 10:20:00|43889|43869|43891|43871|43891|43871|43889|43869|0
1730974810000|2024-11-07 10:20:10|43891.5|43871.5|43911|43891|43911|43891|43891.5|43871.5|12
1730974820000|2024-11-07 10:20:20|43906.5|43886.5|43906|43886|43906.5|43886.5|43906|43886|11
1730974830000|2024-11-07 10:20:30|43903.5|43883.5|43903.5|43883.5|43906|43886|43901|43881|1
1730974840000|2024-11-07 10:20:40|43901|43881|43906|43886|43906|43886|43901|43881|0
1730974850000|2024-11-07 10:20:50|43905.5|43885.5|43906|43886|43906|43886|43903.5|43883.5|0
1730974860000|2024-11-07 10:21:00|||||||||3
1730974870000|2024-11-07 10:21:10|43908.5|43888.5|43911|43891|43911|43891|43908.5|43888.5|4
1730974880000|2024-11-07 10:21:20|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|4
1730974890000|2024-11-07 10:21:30|43911|43891|43911|43891|43913.5|43893.5|43911|43891|3
1730974900000|2024-11-07 10:21:40|43911.5|43891.5|43918.5|43898.5|43918.5|43898.5|43911.5|43891.5|6
1730974910000|2024-11-07 10:21:50|43916|43896|43916|43896|43918|43898|43916|43896|3
1730974920000|2024-11-07 10:22:00|43918|43898|43916|43896|43918|43898|43916|43896|29
1730974940000|2024-11-07 10:22:20|43913.5|43893.5|43911|43891|43916|43896|43911|43891|6
1730974950000|2024-11-07 10:22:30|43910.5|43890.5|43908.5|43888.5|43910.5|43890.5|43908.5|43888.5|2
1730974960000|2024-11-07 10:22:40|43906|43886|43911|43891|43911|43891|43906|43886|2
1730974970000|2024-11-07 10:22:50|43913.5|43893.5|43911|43891|43913.5|43893.5|43908.5|43888.5|0
1730974980000|2024-11-07 10:23:00|43908.5|43888.5|43913.5|43893.5|43913.5|43893.5|43908.5|43888.5|0
1730974990000|2024-11-07 10:23:10|43911|43891|43911|43891|43911.5|43891.5|43911|43891|2
1730975000000|2024-11-07 10:23:20|43908.5|43888.5|43911|43891|43911|43891|43908.5|43888.5|2
1730975010000|2024-11-07 10:23:30|43910.5|43890.5|43911|43891|43911|43891|43908.5|43888.5|0
1730975020000|2024-11-07 10:23:40|43911.5|43891.5|43911|43891|43913.5|43893.5|43911|43891|3
1730975030000|2024-11-07 10:23:50|43910.5|43890.5|43908.5|43888.5|43910.5|43890.5|43908.5|43888.5|0
1730975040000|2024-11-07 10:24:00|43909|43889|43911|43891|43911.5|43891.5|43908.5|43888.5|5
1730975050000|2024-11-07 10:24:10|43908.5|43888.5|43908.5|43888.5|43908.5|43888.5|43906|43886|4
1730975060000|2024-11-07 10:24:20|43906|43886|43908.5|43888.5|43908.5|43888.5|43906|43886|0
1730975070000|2024-11-07 10:24:30|43910.5|43890.5|43908.5|43888.5|43911|43891|43906|43886|11
1730975080000|2024-11-07 10:24:40|43908|43888|43903.5|43883.5|43908.5|43888.5|43903.5|43883.5|9
1730975090000|2024-11-07 10:24:50|43901.5|43881.5|43898.5|43878.5|43901.5|43881.5|43898.5|43878.5|7
1730975100000|2024-11-07 10:25:00|43896.5|43876.5|43896|43876|43896.5|43876.5|43896|43876|2
1730975110000|2024-11-07 10:25:10|43894|43874|43888.5|43868.5|43895.5|43875.5|43888.5|43868.5|2
1730975120000|2024-11-07 10:25:20|43886|43866|43888.5|43868.5|43888.5|43868.5|43886|43866|5
1730975130000|2024-11-07 10:25:30|43885.5|43865.5|43884|43864|43885.5|43865.5|43883.5|43863.5|2
1730975140000|2024-11-07 10:25:40|43881|43861|43883.5|43863.5|43886|43866|43881|43861|2
1730975160000|2024-11-07 10:26:00|43886|43866|43885.5|43865.5|43886|43866|43885.5|43865.5|3
1730975170000|2024-11-07 10:26:10|43883.5|43863.5|43883.5|43863.5|43885.5|43865.5|43883.5|43863.5|0
1730975180000|2024-11-07 10:26:20|43881.5|43861.5|43881.5|43861.5|43883.5|43863.5|43881|43861|5
1730975190000|2024-11-07 10:26:30|43883.5|43863.5|43886.5|43866.5|43886.5|43866.5|43883.5|43863.5|2
1730975200000|2024-11-07 10:26:40|43884|43864|43884|43864|43884|43864|43884|43864|0
1730975210000|2024-11-07 10:26:50|43886|43866|43884|43864|43886|43866|43884|43864|1
1730975220000|2024-11-07 10:27:00|43883.5|43863.5|43884|43864|43884|43864|43883.5|43863.5|1
1730975230000|2024-11-07 10:27:10|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|43883.5|43863.5|2
1730975240000|2024-11-07 10:27:20|43881|43861|43881.5|43861.5|43883.5|43863.5|43881|43861|0
1730975250000|2024-11-07 10:27:30|43883.5|43863.5|43878.5|43858.5|43883.5|43863.5|43878.5|43858.5|4
1730975270000|2024-11-07 10:27:50|43875.5|43855.5|43873.5|43853.5|43875.5|43855.5|43873.5|43853.5|5
1730975280000|2024-11-07 10:28:00|43873|43853|43871|43851|43873|43853|43871|43851|2
1730975290000|2024-11-07 10:28:10|43868.5|43848.5|43871|43851|43871|43851|43868.5|43848.5|1
1730975300000|2024-11-07 10:28:20|43871.5|43851.5|43874|43854|43874|43854|43871.5|43851.5|3
1730975310000|2024-11-07 10:28:30|43873.5|43853.5|43871|43851|43876|43856|43871|43851|4
1730975320000|2024-11-07 10:28:40|43870.5|43850.5|43868.5|43848.5|43870.5|43850.5|43868.5|43848.5|0
1730975330000|2024-11-07 10:28:50|43868|43848|43863.5|43843.5|43868|43848|43863.5|43843.5|5
1730975340000|2024-11-07 10:29:00|43866.5|43846.5|43863.5|43843.5|43868|43848|43863.5|43843.5|3
1730975350000|2024-11-07 10:29:10|43866|43846|43871|43851|43871|43851|43866|43846|4
1730975360000|2024-11-07 10:29:20|43870.5|43850.5|43868.5|43848.5|43871.5|43851.5|43868.5|43848.5|1
1730975370000|2024-11-07 10:29:30|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|43863.5|43843.5|6
1730975380000|2024-11-07 10:29:40|43861|43841|43851|43831|43861|43841|43851|43831|7
1730975390000|2024-11-07 10:29:50|43848.5|43828.5|43846.5|43826.5|43848.5|43828.5|43846|43826|12
1730975400000|2024-11-07 10:30:00|43847.1|43827.1|43856|43836|43856|43836|43847.1|43827.1|6
1730975410000|2024-11-07 10:30:10|43853.5|43833.5|43851|43831|43853.5|43833.5|43851|43831|11
1730975420000|2024-11-07 10:30:20|43848.5|43828.5|43844.1|43824.1|43848.5|43828.5|43844.1|43824.1|7
1730975430000|2024-11-07 10:30:30|43846|43826|43851|43831|43851|43831|43846|43826|2
1730975440000|2024-11-07 10:30:40|43850.5|43830.5|43851|43831|43851|43831|43848.5|43828.5|2
1730975450000|2024-11-07 10:30:50|43850.5|43830.5|43848.5|43828.5|43851|43831|43848.5|43828.5|2
1730975460000|2024-11-07 10:31:00|43849.1|43829.1|43833.5|43813.5|43853.5|43833.5|43831|43811|16
1730975470000|2024-11-07 10:31:10|43834.1|43814.1|43836|43816|43836|43816|43834.1|43814.1|16
1730975480000|2024-11-07 10:31:20|43838.5|43818.5|43841|43821|43841.6|43821.6|43838.5|43818.5|1
1730975490000|2024-11-07 10:31:30|43843.5|43823.5|43841.6|43821.6|43845.5|43825.5|43841.6|43821.6|7
1730975520000|2024-11-07 10:32:00|43838.5|43818.5|43829.1|43809.1|43838.5|43818.5|43829.1|43809.1|2
1730975530000|2024-11-07 10:32:10|43828.5|43808.5|43833.5|43813.5|43833.5|43813.5|43828.5|43808.5|16
1730975540000|2024-11-07 10:32:20|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|9
1730975550000|2024-11-07 10:32:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|5
1730975560000|2024-11-07 10:32:40|43833.5|43813.5|43836|43816|43838.5|43818.5|43833.5|43813.5|18
1730975570000|2024-11-07 10:32:50|43836.6|43816.6|43838.5|43818.5|43838.5|43818.5|43836.6|43816.6|0
1730975580000|2024-11-07 10:33:00|43836|43816|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|3
1730975600000|2024-11-07 10:33:20|43838|43818|43838.5|43818.5|43838.5|43818.5|43836|43816|2
1730975610000|2024-11-07 10:33:30|43840.1|43820.1|43845.7|43825.7|43845.7|43825.7|43840.1|43820.1|2
1730975620000|2024-11-07 10:33:40|43849.6|43829.6|43853.5|43833.5|43854.1|43834.1|43849.6|43829.6|0
1730975630000|2024-11-07 10:33:50|43851.6|43831.6|43851|43831|43851.6|43831.6|43851|43831|3
1730975640000|2024-11-07 10:34:00|43853|43833|43854.1|43834.1|43854.1|43834.1|43848.5|43828.5|7
1730975650000|2024-11-07 10:34:10|||||||||7
1730975660000|2024-11-07 10:34:20|||||||||1
1730975680000|2024-11-07 10:34:40|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|7
1730975690000|2024-11-07 10:34:50|43868|43848|43868.5|43848.5|43871|43851|43868|43848|1
1730975700000|2024-11-07 10:35:00|43873.5|43853.5|43875.5|43855.5|43875.5|43855.5|43873.5|43853.5|3
1730975710000|2024-11-07 10:35:10|43871.6|43851.6|43868.5|43848.5|43871.6|43851.6|43866|43846|13
1730975720000|2024-11-07 10:35:20|43868|43848|43858.5|43838.5|43868|43848|43858.5|43838.5|2
1730975730000|2024-11-07 10:35:30|43858|43838|43851|43831|43858.5|43838.5|43851|43831|1
1730975740000|2024-11-07 10:35:40|43851.6|43831.6|43856|43836|43856|43836|43851|43831|0
1730975750000|2024-11-07 10:35:50|43855.5|43835.5|43853.5|43833.5|43855.5|43835.5|43853.5|43833.5|0
1730975760000|2024-11-07 10:36:00|43851.6|43831.6|43851|43831|43853.5|43833.5|43851|43831|7
1730975770000|2024-11-07 10:36:10|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|0
1730975780000|2024-11-07 10:36:20|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|43853.5|43833.5|1
1730975790000|2024-11-07 10:36:30|43860.5|43840.5|43866|43846|43866|43846|43859.1|43839.1|8
1730975800000|2024-11-07 10:36:40|43864.1|43844.1|43866|43846|43866|43846|43864.1|43844.1|0
1730975810000|2024-11-07 10:36:50|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|43868.5|43848.5|0
1730975820000|2024-11-07 10:37:00|43871|43851|43869.1|43849.1|43871|43851|43868.5|43848.5|5
1730975830000|2024-11-07 10:37:10|43870.5|43850.5|43873.5|43853.5|43876|43856|43868.5|43848.5|2
1730975840000|2024-11-07 10:37:20|||||||||6
1730975850000|2024-11-07 10:37:30|43873|43853|43870.5|43850.5|43873.5|43853.5|43870.5|43850.5|0
1730975860000|2024-11-07 10:37:40|43868.5|43848.5|43871|43851|43871|43851|43868.5|43848.5|0
1730975870000|2024-11-07 10:37:50|43870.5|43850.5|43866|43846|43870.5|43850.5|43866|43846|0
1730975880000|2024-11-07 10:38:00|43868.5|43848.5|43871|43851|43871|43851|43866|43846|1
1730975890000|2024-11-07 10:38:10|43873.5|43853.5|43876|43856|43876|43856|43873.5|43853.5|0
1730975900000|2024-11-07 10:38:20|43875.5|43855.5|43874.1|43854.1|43875.5|43855.5|43873.5|43853.5|3
1730975910000|2024-11-07 10:38:30|43876|43856|43873.5|43853.5|43876|43856|43873.5|43853.5|0
1730975920000|2024-11-07 10:38:40|43876|43856|43873.5|43853.5|43876.6|43856.6|43873.5|43853.5|9
1730975930000|2024-11-07 10:38:50|43871|43851|43873.5|43853.5|43873.5|43853.5|43871|43851|0
1730975940000|2024-11-07 10:39:00|43871.6|43851.6|43871.1|43851.1|43873.6|43853.6|43871.1|43851.1|0
1730975950000|2024-11-07 10:39:10|43873|43853|43871.1|43851.1|43875|43855|43871.1|43851.1|7
1730975960000|2024-11-07 10:39:20|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|7
1730975970000|2024-11-07 10:39:30|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|0
1730975980000|2024-11-07 10:39:40|43868|43848|43868|43848|43869.1|43849.1|43866.1|43846.1|0
1730975990000|2024-11-07 10:39:50|43866.1|43846.1|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|4
1730976000000|2024-11-07 10:40:00|43865.5|43845.5|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|2
1730976010000|2024-11-07 10:40:10|43865.5|43845.5|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|1
1730976020000|2024-11-07 10:40:20|43863|43843|43861.6|43841.6|43863|43843|43861.6|43841.6|4
1730976030000|2024-11-07 10:40:30|43863.6|43843.6|43853.6|43833.6|43863.6|43843.6|43853.6|43833.6|2
1730976040000|2024-11-07 10:40:40|43856.1|43836.1|43851.1|43831.1|43856.1|43836.1|43851.1|43831.1|1
1730976050000|2024-11-07 10:40:50|43853.6|43833.6|43853.6|43833.6|43856.1|43836.1|43851.1|43831.1|2
1730976060000|2024-11-07 10:41:00|43854.1|43834.1|43853.6|43833.6|43856.1|43836.1|43851.1|43831.1|0
1730976070000|2024-11-07 10:41:10|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|1
1730976080000|2024-11-07 10:41:20|43855.5|43835.5|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|0
1730976090000|2024-11-07 10:41:30|43855.5|43835.5|43856.1|43836.1|43856.6|43836.6|43853.6|43833.6|10
1730976100000|2024-11-07 10:41:40|43856.6|43836.6|43856.1|43836.1|43856.6|43836.6|43856.1|43836.1|0
1730976110000|2024-11-07 10:41:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43853.6|43833.6|2
1730976120000|2024-11-07 10:42:00|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|3
1730976130000|2024-11-07 10:42:10|43859.1|43839.1|43856.6|43836.6|43861.1|43841.1|43856.6|43836.6|0
1730976140000|2024-11-07 10:42:20|43860.5|43840.5|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|0
1730976150000|2024-11-07 10:42:30|43859.1|43839.1|43861.1|43841.1|43863.6|43843.6|43859.1|43839.1|5
1730976160000|2024-11-07 10:42:40|43863.6|43843.6|43868.6|43848.6|43868.6|43848.6|43861.1|43841.1|2
1730976170000|2024-11-07 10:42:50|43869.1|43849.1|43871.1|43851.1|43871.1|43851.1|43869.1|43849.1|0
1730976180000|2024-11-07 10:43:00|||||||||1
1730976190000|2024-11-07 10:43:10|43873.6|43853.6|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|1
1730976200000|2024-11-07 10:43:20|||||||||1
1730976210000|2024-11-07 10:43:30|43873.6|43853.6|43863.6|43843.6|43873.6|43853.6|43863.6|43843.6|5
1730976220000|2024-11-07 10:43:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|0
1730976230000|2024-11-07 10:43:50|43859.1|43839.1|43856.1|43836.1|43860.5|43840.5|43856.1|43836.1|1
1730976240000|2024-11-07 10:44:00|43855.5|43835.5|43856.1|43836.1|43856.1|43836.1|43853|43833|1
1730976250000|2024-11-07 10:44:10|43856.6|43836.6|43858.6|43838.6|43858.6|43838.6|43856.6|43836.6|0
1730976260000|2024-11-07 10:44:20|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1730976270000|2024-11-07 10:44:30|43855.5|43835.5|43853.6|43833.6|43855.5|43835.5|43853.6|43833.6|1
1730976300000|2024-11-07 10:45:00|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|6
1730976310000|2024-11-07 10:45:10|||||||||3
1730976330000|2024-11-07 10:45:30|43858|43838|43856.1|43836.1|43858|43838|43856.1|43836.1|0
1730976350000|2024-11-07 10:45:50|43855.5|43835.5|43853.6|43833.6|43855.5|43835.5|43851.1|43831.1|3
1730976360000|2024-11-07 10:46:00|43851.6|43831.6|43851.1|43831.1|43853.6|43833.6|43851.1|43831.1|2
1730976380000|2024-11-07 10:46:20|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1730976390000|2024-11-07 10:46:30|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|2
1730976400000|2024-11-07 10:46:40|43851.6|43831.6|43853.6|43833.6|43853.6|43833.6|43851.6|43831.6|7
1730976410000|2024-11-07 10:46:50|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1730976420000|2024-11-07 10:47:00|43853.6|43833.6|43851.6|43831.6|43856.1|43836.1|43851.6|43831.6|4
1730976440000|2024-11-07 10:47:20|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|2
1730976450000|2024-11-07 10:47:30|43848.6|43828.6|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|14
1730976460000|2024-11-07 10:47:40|43843.6|43823.6|43845.6|43825.6|43848.6|43828.6|43843.6|43823.6|4
1730976470000|2024-11-07 10:47:50|43843.6|43823.6|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|3
1730976480000|2024-11-07 10:48:00|||||||||4
1730976490000|2024-11-07 10:48:10|43836.6|43816.6|43838.6|43818.6|43839.1|43819.1|43836.1|43816.1|10
1730976500000|2024-11-07 10:48:20|43839.1|43819.1|43841.1|43821.1|43841.1|43821.1|43838.6|43818.6|0
1730976510000|2024-11-07 10:48:30|43839.1|43819.1|43841.1|43821.1|43843.6|43823.6|43838.6|43818.6|4
1730976520000|2024-11-07 10:48:40|43843.1|43823.1|43846.1|43826.1|43846.1|43826.1|43841.1|43821.1|2
1730976530000|2024-11-07 10:48:50|43846.6|43826.6|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|0
1730976540000|2024-11-07 10:49:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43845.6|43825.6|6
1730976550000|2024-11-07 10:49:10|43845.6|43825.6|43841.1|43821.1|43845.6|43825.6|43841.1|43821.1|1
1730976560000|2024-11-07 10:49:20|43839.1|43819.1|43841.1|43821.1|43841.1|43821.1|43839.1|43819.1|0
1730976570000|2024-11-07 10:49:30|43840.6|43820.6|43836.1|43816.1|43840.6|43820.6|43835.6|43815.6|4
1730976580000|2024-11-07 10:49:40|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1730976590000|2024-11-07 10:49:50|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|3
1730976600000|2024-11-07 10:50:00|43835.6|43815.6|43809.1|43789.1|43835.6|43815.6|43809.1|43789.1|8
1730976610000|2024-11-07 10:50:10|43810.6|43790.6|43808.6|43788.6|43811.1|43791.1|43806.1|43786.1|2
1730976620000|2024-11-07 10:50:20|43805.6|43785.6|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|7
1730976630000|2024-11-07 10:50:30|43808.1|43788.1|43815.6|43795.6|43816.1|43796.1|43803.6|43783.6|7
1730976640000|2024-11-07 10:50:40|43818.1|43798.1|43816.1|43796.1|43818.6|43798.6|43813.6|43793.6|7
1730976650000|2024-11-07 10:50:50|43815.6|43795.6|43813.6|43793.6|43816.1|43796.1|43811.1|43791.1|2
1730976660000|2024-11-07 10:51:00|43816.1|43796.1|43821.1|43801.1|43821.1|43801.1|43813.6|43793.6|10
1730976670000|2024-11-07 10:51:10|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|1
1730976680000|2024-11-07 10:51:20|43821.1|43801.1|43820.6|43800.6|43821.1|43801.1|43818.6|43798.6|1
1730976690000|2024-11-07 10:51:30|43818.6|43798.6|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|1
1730976700000|2024-11-07 10:51:40|||||||||3
1730976710000|2024-11-07 10:51:50|43815.6|43795.6|43810.6|43790.6|43815.6|43795.6|43810.6|43790.6|3
1730976720000|2024-11-07 10:52:00|43810|43790|43801.1|43781.1|43810|43790|43796.1|43776.1|1
1730976730000|2024-11-07 10:52:10|43803.6|43783.6|43806.1|43786.1|43806.1|43786.1|43801.1|43781.1|2
1730976740000|2024-11-07 10:52:20|43808.1|43788.1|43811.1|43791.1|43811.1|43791.1|43808.1|43788.1|9
1730976750000|2024-11-07 10:52:30|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43806.6|43786.6|0
1730976760000|2024-11-07 10:52:40|43809.1|43789.1|43811.1|43791.1|43811.1|43791.1|43809.1|43789.1|1
1730976770000|2024-11-07 10:52:50|||||||||2
1730976780000|2024-11-07 10:53:00|43808.6|43788.6|43811.1|43791.1|43811.1|43791.1|43808.6|43788.6|2
1730976790000|2024-11-07 10:53:10|43810.6|43790.6|43808.6|43788.6|43810.6|43790.6|43808.6|43788.6|0
1730976820000|2024-11-07 10:53:40|43808.1|43788.1|43808.1|43788.1|43808.6|43788.6|43806.1|43786.1|2
1730976830000|2024-11-07 10:53:50|43806.6|43786.6|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|1
1730976840000|2024-11-07 10:54:00|43806.1|43786.1|43808.6|43788.6|43808.6|43788.6|43803.6|43783.6|6
1730976850000|2024-11-07 10:54:10|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|8
1730976870000|2024-11-07 10:54:30|43810.6|43790.6|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|0
1730976880000|2024-11-07 10:54:40|43809.1|43789.1|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|3
1730976890000|2024-11-07 10:54:50|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|1
1730976900000|2024-11-07 10:55:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|1
1730976910000|2024-11-07 10:55:10|43812.2|43792.2|43816.1|43796.1|43816.1|43796.1|43812.2|43792.2|0
1730976920000|2024-11-07 10:55:20|43813.6|43793.6|43816.1|43796.1|43816.1|43796.1|43813.6|43793.6|15
1730976930000|2024-11-07 10:55:30|43815.6|43795.6|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|2
1730976940000|2024-11-07 10:55:40|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43813.6|43793.6|2
1730976950000|2024-11-07 10:55:50|||||||||1
1730976960000|2024-11-07 10:56:00|43816.6|43796.6|43818.6|43798.6|43821.1|43801.1|43816.6|43796.6|0
1730976970000|2024-11-07 10:56:10|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|1
1730976980000|2024-11-07 10:56:20|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|0
1730976990000|2024-11-07 10:56:30|43820.6|43800.6|43821.1|43801.1|43821.1|43801.1|43818.6|43798.6|3
1730977000000|2024-11-07 10:56:40|43823.1|43803.1|43828.6|43808.6|43828.6|43808.6|43823.1|43803.1|12
1730977010000|2024-11-07 10:56:50|43830.6|43810.6|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1730977020000|2024-11-07 10:57:00|43826.1|43806.1|43823.6|43803.6|43826.1|43806.1|43823.6|43803.6|1
1730977040000|2024-11-07 10:57:20|43826.1|43806.1|43823.6|43803.6|43826.1|43806.1|43823.6|43803.6|1
1730977050000|2024-11-07 10:57:30|43820.6|43800.6|43818.6|43798.6|43820.6|43800.6|43818.1|43798.1|4
1730977060000|2024-11-07 10:57:40|43819.1|43799.1|43818.6|43798.6|43819.1|43799.1|43818.6|43798.6|2
1730977070000|2024-11-07 10:57:50|43819.1|43799.1|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|2
1730977080000|2024-11-07 10:58:00|43813.6|43793.6|43816.1|43796.1|43816.1|43796.1|43811.1|43791.1|6
1730977090000|2024-11-07 10:58:10|43815.6|43795.6|43808.6|43788.6|43816.1|43796.1|43808.6|43788.6|0
1730977100000|2024-11-07 10:58:20|43809.2|43789.2|43811.1|43791.1|43811.1|43791.1|43808.6|43788.6|1
1730977110000|2024-11-07 10:58:30|43811.7|43791.7|43813.1|43793.1|43813.6|43793.6|43811.7|43791.7|0
1730977120000|2024-11-07 10:58:40|43815.6|43795.6|43816.1|43796.1|43816.1|43796.1|43815.6|43795.6|1
1730977130000|2024-11-07 10:58:50|43815.1|43795.1|43810.6|43790.6|43815.1|43795.1|43810.6|43790.6|25
1730977150000|2024-11-07 10:59:10|43813.1|43793.1|43818.1|43798.1|43818.1|43798.1|43813.1|43793.1|1
1730977160000|2024-11-07 10:59:20|43818.6|43798.6|43825.1|43805.1|43825.1|43805.1|43818.6|43798.6|1
1730977170000|2024-11-07 10:59:30|||||||||2
1730977190000|2024-11-07 10:59:50|43830.1|43810.1|43826.1|43806.1|43830.1|43810.1|43826.1|43806.1|7
1730977200000|2024-11-07 11:00:00|43825.6|43805.6|43828.6|43808.6|43828.6|43808.6|43825.6|43805.6|2
1730977210000|2024-11-07 11:00:10|43823.6|43803.6|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|4
1730977220000|2024-11-07 11:00:20|43818.6|43798.6|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|1
1730977230000|2024-11-07 11:00:30|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|3
1730977240000|2024-11-07 11:00:40|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1730977250000|2024-11-07 11:00:50|43811.1|43791.1|43803.6|43783.6|43811.1|43791.1|43803.6|43783.6|5
1730977260000|2024-11-07 11:01:00|43803.1|43783.1|43811.1|43791.1|43811.1|43791.1|43801.1|43781.1|7
1730977270000|2024-11-07 11:01:10|43811.7|43791.7|43816.1|43796.1|43816.1|43796.1|43811.7|43791.7|1
1730977280000|2024-11-07 11:01:20|43818.6|43798.6|43821.1|43801.1|43821.1|43801.1|43818.6|43798.6|2
1730977290000|2024-11-07 11:01:30|43820.6|43800.6|43816.1|43796.1|43821.1|43801.1|43816.1|43796.1|2
1730977300000|2024-11-07 11:01:40|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|2
1730977310000|2024-11-07 11:01:50|43813.1|43793.1|43813.6|43793.6|43813.6|43793.6|43811.1|43791.1|3
1730977320000|2024-11-07 11:02:00|43813.1|43793.1|43813.6|43793.6|43813.6|43793.6|43811.1|43791.1|2
1730977330000|2024-11-07 11:02:10|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43811.1|43791.1|1
1730977340000|2024-11-07 11:02:20|43813.6|43793.6|43821.1|43801.1|43821.1|43801.1|43813.6|43793.6|1
1730977360000|2024-11-07 11:02:40|43821.7|43801.7|43823.6|43803.6|43823.6|43803.6|43821.7|43801.7|2
1730977370000|2024-11-07 11:02:50|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43825.6|43805.6|2
1730977380000|2024-11-07 11:03:00|||||||||2
1730977390000|2024-11-07 11:03:10|43826.7|43806.7|43838.6|43818.6|43838.6|43818.6|43826.7|43806.7|8
1730977400000|2024-11-07 11:03:20|43835.6|43815.6|43828.6|43808.6|43836.1|43816.1|43828.6|43808.6|3
1730977410000|2024-11-07 11:03:30|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|7
1730977420000|2024-11-07 11:03:40|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|43823.6|43803.6|3
1730977440000|2024-11-07 11:04:00|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|2
1730977450000|2024-11-07 11:04:10|43816.7|43796.7|43816.1|43796.1|43818.6|43798.6|43816.1|43796.1|2
1730977460000|2024-11-07 11:04:20|43815.6|43795.6|43816.1|43796.1|43816.1|43796.1|43813.6|43793.6|3
1730977480000|2024-11-07 11:04:40|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1730977490000|2024-11-07 11:04:50|43816.1|43796.1|43813.6|43793.6|43816.1|43796.1|43813.6|43793.6|2
1730977500000|2024-11-07 11:05:00|||||||||3
1730977510000|2024-11-07 11:05:10|43811.1|43791.1|43811.1|43791.1|43811.7|43791.7|43811.1|43791.1|5
1730977520000|2024-11-07 11:05:20|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|1
1730977530000|2024-11-07 11:05:30|43814.2|43794.2|43813.6|43793.6|43815.6|43795.6|43811.7|43791.7|0
1730977540000|2024-11-07 11:05:40|43811.1|43791.1|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|1
1730977550000|2024-11-07 11:05:50|43806.7|43786.7|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|4
1730977560000|2024-11-07 11:06:00|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1730977570000|2024-11-07 11:06:10|43801.7|43781.7|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|3
1730977580000|2024-11-07 11:06:20|||||||||1
1730977590000|2024-11-07 11:06:30|43798.6|43778.6|43796.1|43776.1|43798.6|43778.6|43796.1|43776.1|3
1730977600000|2024-11-07 11:06:40|43793.6|43773.6|43788.6|43768.6|43793.6|43773.6|43788.6|43768.6|2
1730977610000|2024-11-07 11:06:50|43788.1|43768.1|43783.7|43763.7|43788.7|43768.7|43783.7|43763.7|7
1730977620000|2024-11-07 11:07:00|43786.2|43766.2|43788.7|43768.7|43788.7|43768.7|43786.2|43766.2|5
1730977630000|2024-11-07 11:07:10|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|0
1730977640000|2024-11-07 11:07:20|43788.1|43768.1|43781.2|43761.2|43788.7|43768.7|43781.2|43761.2|13
1730977650000|2024-11-07 11:07:30|43781.7|43761.7|43784.2|43764.2|43784.2|43764.2|43781.7|43761.7|1
1730977680000|2024-11-07 11:08:00|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|6
1730977690000|2024-11-07 11:08:10|43788.7|43768.7|43788.7|43768.7|43791.2|43771.2|43786.2|43766.2|8
1730977700000|2024-11-07 11:08:20|43790.6|43770.6|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|0
1730977710000|2024-11-07 11:08:30|43789.2|43769.2|43786.2|43766.2|43789.2|43769.2|43786.2|43766.2|2
1730977720000|2024-11-07 11:08:40|43783.7|43763.7|43776.2|43756.2|43783.7|43763.7|43776.2|43756.2|3
1730977730000|2024-11-07 11:08:50|43778.1|43758.1|43783.7|43763.7|43783.7|43763.7|43773.7|43753.7|12
1730977740000|2024-11-07 11:09:00|43781.2|43761.2|43786.7|43766.7|43786.7|43766.7|43781.2|43761.2|3
1730977750000|2024-11-07 11:09:10|43787.2|43767.2|43786.2|43766.2|43787.2|43767.2|43786.2|43766.2|2
1730977760000|2024-11-07 11:09:20|43785.6|43765.6|43786.2|43766.2|43786.2|43766.2|43783.7|43763.7|5
1730977770000|2024-11-07 11:09:30|43784.2|43764.2|43783.7|43763.7|43784.2|43764.2|43783.7|43763.7|1
1730977780000|2024-11-07 11:09:40|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|1
1730977790000|2024-11-07 11:09:50|43788.1|43768.1|43793.7|43773.7|43795.6|43775.6|43788.1|43768.1|36
1730977800000|2024-11-07 11:10:00|43794.2|43774.2|43791.2|43771.2|43795.6|43775.6|43791.2|43771.2|1
1730977810000|2024-11-07 11:10:10|43789.2|43769.2|43781.7|43761.7|43789.2|43769.2|43776.2|43756.2|6
1730977820000|2024-11-07 11:10:20|43784.2|43764.2|43779.2|43759.2|43784.2|43764.2|43776.7|43756.7|9
1730977830000|2024-11-07 11:10:30|43778.7|43758.7|43776.7|43756.7|43778.7|43758.7|43776.7|43756.7|0
1730977840000|2024-11-07 11:10:40|43776.2|43756.2|43773.1|43753.1|43778.7|43758.7|43770.6|43750.6|39
1730977850000|2024-11-07 11:10:50|43773.7|43753.7|43775.1|43755.1|43778.1|43758.1|43773.1|43753.1|0
1730977860000|2024-11-07 11:11:00|43773.1|43753.1|43773.1|43753.1|43775.6|43755.6|43773.1|43753.1|0
1730977870000|2024-11-07 11:11:10|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|43770.6|43750.6|0
1730977880000|2024-11-07 11:11:20|43770.1|43750.1|43768.1|43748.1|43770.6|43750.6|43765.6|43745.6|7
1730977890000|2024-11-07 11:11:30|43770.6|43750.6|43780.6|43760.6|43783.1|43763.1|43770.6|43750.6|3
1730977900000|2024-11-07 11:11:40|43778.1|43758.1|43773.1|43753.1|43778.1|43758.1|43773.1|43753.1|12
1730977910000|2024-11-07 11:11:50|43772.6|43752.6|43765.6|43745.6|43772.6|43752.6|43765.6|43745.6|7
1730977920000|2024-11-07 11:12:00|43763.1|43743.1|43760.6|43740.6|43763.1|43743.1|43760.6|43740.6|16
1730977930000|2024-11-07 11:12:10|43757.6|43737.6|43755.6|43735.6|43757.6|43737.6|43755.6|43735.6|3
1730977940000|2024-11-07 11:12:20|43753.1|43733.1|43748.1|43728.1|43753.1|43733.1|43748.1|43728.1|22
1730977950000|2024-11-07 11:12:30|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|43753.1|43733.1|1
1730977960000|2024-11-07 11:12:40|43752.6|43732.6|43750.6|43730.6|43755.6|43735.6|43750.6|43730.6|2
1730977970000|2024-11-07 11:12:50|||||||||3
1730977980000|2024-11-07 11:13:00|43748.1|43728.1|43745.6|43725.6|43748.1|43728.1|43745.6|43725.6|5
1730977990000|2024-11-07 11:13:10|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|1
1730978000000|2024-11-07 11:13:20|43743.1|43723.1|43745.6|43725.6|43745.6|43725.6|43743.1|43723.1|10
1730978010000|2024-11-07 11:13:30|||||||||6
1730978020000|2024-11-07 11:13:40|43745.1|43725.1|43735.6|43715.6|43745.6|43725.6|43735.6|43715.6|17
1730978030000|2024-11-07 11:13:50|43738.1|43718.1|43735.6|43715.6|43738.1|43718.1|43735.6|43715.6|10
1730978040000|2024-11-07 11:14:00|43733.1|43713.1|43730.6|43710.6|43733.1|43713.1|43730.6|43710.6|11
1730978050000|2024-11-07 11:14:10|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|2
1730978060000|2024-11-07 11:14:20|43730.6|43710.6|43720.6|43700.6|43730.6|43710.6|43720.6|43700.6|23
1730978070000|2024-11-07 11:14:30|43720.1|43700.1|43720.6|43700.6|43720.6|43700.6|43718.7|43698.7|10
1730978080000|2024-11-07 11:14:40|43723.1|43703.1|43718.1|43698.1|43723.1|43703.1|43718.1|43698.1|8
1730978090000|2024-11-07 11:14:50|43715.6|43695.6|43710.6|43690.6|43715.6|43695.6|43710.6|43690.6|12
1730978100000|2024-11-07 11:15:00|43708.1|43688.1|43705.6|43685.6|43710.1|43690.1|43705.6|43685.6|6
1730978110000|2024-11-07 11:15:10|43706.2|43686.2|43712.6|43692.6|43712.6|43692.6|43706.2|43686.2|16
1730978120000|2024-11-07 11:15:20|43715.7|43695.7|43718.2|43698.2|43718.2|43698.2|43715.7|43695.7|5
1730978130000|2024-11-07 11:15:30|43715.7|43695.7|43718.2|43698.2|43718.2|43698.2|43715.7|43695.7|2
1730978140000|2024-11-07 11:15:40|43715.7|43695.7|43720.1|43700.1|43720.1|43700.1|43715.7|43695.7|1
1730978150000|2024-11-07 11:15:50|43718.2|43698.2|43715.7|43695.7|43718.2|43698.2|43715.7|43695.7|0
1730978160000|2024-11-07 11:16:00|43716.2|43696.2|43715.1|43695.1|43718.2|43698.2|43715.1|43695.1|1
1730978170000|2024-11-07 11:16:10|43715.7|43695.7|43711.2|43691.2|43715.7|43695.7|43708.2|43688.2|7
1730978180000|2024-11-07 11:16:20|43710.1|43690.1|43708.2|43688.2|43710.1|43690.1|43705.7|43685.7|11
1730978190000|2024-11-07 11:16:30|43705.7|43685.7|43705.7|43685.7|43708.2|43688.2|43703.2|43683.2|4
1730978200000|2024-11-07 11:16:40|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|2
1730978210000|2024-11-07 11:16:50|43708.7|43688.7|43708.7|43688.7|43708.7|43688.7|43708.7|43688.7|0
1730978220000|2024-11-07 11:17:00|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|8
1730978230000|2024-11-07 11:17:10|43710.1|43690.1|43708.2|43688.2|43710.1|43690.1|43708.2|43688.2|14
1730978240000|2024-11-07 11:17:20|43705.1|43685.1|43705.1|43685.1|43705.7|43685.7|43700.7|43680.7|17
1730978250000|2024-11-07 11:17:30|43705.7|43685.7|43705.1|43685.1|43707.6|43687.6|43705.1|43685.1|0
1730978260000|2024-11-07 11:17:40|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|4
1730978270000|2024-11-07 11:17:50|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43708.2|43688.2|4
1730978280000|2024-11-07 11:18:00|43705.7|43685.7|43705.7|43685.7|43705.7|43685.7|43700.7|43680.7|11
1730978290000|2024-11-07 11:18:10|43706.2|43686.2|43708.2|43688.2|43708.2|43688.2|43706.2|43686.2|1
1730978310000|2024-11-07 11:18:30|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|43710.7|43690.7|1
1730978320000|2024-11-07 11:18:40|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|43713.2|43693.2|3
1730978330000|2024-11-07 11:18:50|43710.1|43690.1|43713.2|43693.2|43713.2|43693.2|43708.7|43688.7|12
1730978340000|2024-11-07 11:19:00|43712.6|43692.6|43705.7|43685.7|43712.6|43692.6|43705.7|43685.7|7
1730978350000|2024-11-07 11:19:10|43706.2|43686.2|43705.1|43685.1|43708.2|43688.2|43703.2|43683.2|7
1730978360000|2024-11-07 11:19:20|43703.7|43683.7|43713.2|43693.2|43713.2|43693.2|43703.7|43683.7|3
1730978370000|2024-11-07 11:19:30|43712.6|43692.6|43710.7|43690.7|43712.6|43692.6|43710.7|43690.7|0
1730978380000|2024-11-07 11:19:40|43708.2|43688.2|43705.7|43685.7|43710.7|43690.7|43705.7|43685.7|0
1730978390000|2024-11-07 11:19:50|||||||||1
1730978400000|2024-11-07 11:20:00|||||||||2
1730978420000|2024-11-07 11:20:20|43706.2|43686.2|43705.7|43685.7|43708.2|43688.2|43705.7|43685.7|1
1730978430000|2024-11-07 11:20:30|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|4
1730978440000|2024-11-07 11:20:40|43702.6|43682.6|43697.6|43677.6|43703.2|43683.2|43697.6|43677.6|20
1730978450000|2024-11-07 11:20:50|43698.2|43678.2|43697.6|43677.6|43698.2|43678.2|43697.6|43677.6|4
1730978460000|2024-11-07 11:21:00|43698.2|43678.2|43703.2|43683.2|43703.2|43683.2|43697.6|43677.6|9
1730978470000|2024-11-07 11:21:10|43702.6|43682.6|43701.2|43681.2|43703.2|43683.2|43700.7|43680.7|1
1730978480000|2024-11-07 11:21:20|43703.2|43683.2|43700.7|43680.7|43705.7|43685.7|43700.7|43680.7|6
1730978490000|2024-11-07 11:21:30|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|0
1730978510000|2024-11-07 11:21:50|43697.6|43677.6|43690.7|43670.7|43697.6|43677.6|43688.2|43668.2|8
1730978520000|2024-11-07 11:22:00|43691.2|43671.2|43696.7|43676.7|43696.7|43676.7|43690.7|43670.7|3
1730978530000|2024-11-07 11:22:10|43698.7|43678.7|43701.2|43681.2|43701.2|43681.2|43698.7|43678.7|4
1730978540000|2024-11-07 11:22:20|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|43703.2|43683.2|2
1730978550000|2024-11-07 11:22:30|43705.7|43685.7|43708.2|43688.2|43708.2|43688.2|43703.2|43683.2|0
1730978560000|2024-11-07 11:22:40|43710.1|43690.1|43718.7|43698.7|43718.7|43698.7|43710.1|43690.1|33
1730978570000|2024-11-07 11:22:50|43720.7|43700.7|43716.2|43696.2|43720.7|43700.7|43716.2|43696.2|0
1730978580000|2024-11-07 11:23:00|43718.2|43698.2|43718.7|43698.7|43718.7|43698.7|43716.2|43696.2|1
1730978590000|2024-11-07 11:23:10|43721.2|43701.2|43721.7|43701.7|43721.7|43701.7|43721.2|43701.2|1
1730978600000|2024-11-07 11:23:20|43722.3|43702.3|43723.7|43703.7|43723.7|43703.7|43721.7|43701.7|5
1730978610000|2024-11-07 11:23:30|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43723.7|43703.7|7
1730978620000|2024-11-07 11:23:40|43729.2|43709.2|43731.7|43711.7|43731.7|43711.7|43729.2|43709.2|2
1730978630000|2024-11-07 11:23:50|43731.2|43711.2|43731.7|43711.7|43731.7|43711.7|43731.2|43711.2|0
1730978640000|2024-11-07 11:24:00|43731.2|43711.2|43736.2|43716.2|43738.2|43718.2|43731.2|43711.2|4
1730978650000|2024-11-07 11:24:10|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43736.7|43716.7|9
1730978660000|2024-11-07 11:24:20|43740.7|43720.7|43743.2|43723.2|43743.2|43723.2|43738.7|43718.7|2
1730978670000|2024-11-07 11:24:30|43743.7|43723.7|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|0
1730978680000|2024-11-07 11:24:40|43745.7|43725.7|43743.7|43723.7|43745.7|43725.7|43743.7|43723.7|5
1730978690000|2024-11-07 11:24:50|43741.2|43721.2|43733.7|43713.7|43741.2|43721.2|43733.7|43713.7|3
1730978700000|2024-11-07 11:25:00|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|43738.7|43718.7|1
1730978710000|2024-11-07 11:25:10|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|1
1730978720000|2024-11-07 11:25:20|43739.8|43719.8|43741.2|43721.2|43741.2|43721.2|43739.8|43719.8|6
1730978730000|2024-11-07 11:25:30|43744.2|43724.2|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|6
1730978740000|2024-11-07 11:25:40|43746.7|43726.7|43733.7|43713.7|43749.2|43729.2|43733.7|43713.7|7
1730978750000|2024-11-07 11:25:50|||||||||2
1730978760000|2024-11-07 11:26:00|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|0
1730978770000|2024-11-07 11:26:10|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|1
1730978780000|2024-11-07 11:26:20|43743.7|43723.7|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|1
1730978790000|2024-11-07 11:26:30|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|43746.8|43726.8|0
1730978800000|2024-11-07 11:26:40|43749.3|43729.3|43754.3|43734.3|43754.8|43734.8|43749.3|43729.3|3
1730978810000|2024-11-07 11:26:50|43753.7|43733.7|43741.2|43721.2|43753.7|43733.7|43741.2|43721.2|16
1730978820000|2024-11-07 11:27:00|43739.3|43719.3|43738.7|43718.7|43739.3|43719.3|43735.7|43715.7|7
1730978830000|2024-11-07 11:27:10|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|3
1730978840000|2024-11-07 11:27:20|43740.7|43720.7|43728.7|43708.7|43740.7|43720.7|43728.7|43708.7|7
1730978850000|2024-11-07 11:27:30|43731.2|43711.2|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|0
1730978860000|2024-11-07 11:27:40|43728.7|43708.7|43731.2|43711.2|43731.2|43711.2|43728.7|43708.7|2
1730978870000|2024-11-07 11:27:50|||||||||4
1730978880000|2024-11-07 11:28:00|43726.2|43706.2|43731.8|43711.8|43731.8|43711.8|43726.2|43706.2|3
1730978890000|2024-11-07 11:28:10|43731.2|43711.2|43731.8|43711.8|43731.8|43711.8|43731.2|43711.2|0
1730978900000|2024-11-07 11:28:20|43733.7|43713.7|43731.2|43711.2|43736.8|43716.8|43731.2|43711.2|9
1730978910000|2024-11-07 11:28:30|43728.7|43708.7|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|3
1730978920000|2024-11-07 11:28:40|43728.7|43708.7|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|1
1730978930000|2024-11-07 11:28:50|43725.7|43705.7|43723.7|43703.7|43725.7|43705.7|43723.7|43703.7|0
1730978940000|2024-11-07 11:29:00|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|2
1730978950000|2024-11-07 11:29:10|43725.7|43705.7|43723.7|43703.7|43726.2|43706.2|43723.7|43703.7|6
1730978960000|2024-11-07 11:29:20|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|43716.8|43696.8|9
1730978970000|2024-11-07 11:29:30|43716.2|43696.2|43714.3|43694.3|43716.2|43696.2|43714.3|43694.3|0
1730978980000|2024-11-07 11:29:40|43712.3|43692.3|43711.8|43691.8|43713.7|43693.7|43711.8|43691.8|3
1730978990000|2024-11-07 11:29:50|43711.2|43691.2|43709.3|43689.3|43713.7|43693.7|43709.3|43689.3|2
1730979000000|2024-11-07 11:30:00|43709.8|43689.8|43708.7|43688.7|43711.8|43691.8|43708.7|43688.7|10
1730979010000|2024-11-07 11:30:10|43706.8|43686.8|43703.7|43683.7|43706.8|43686.8|43703.7|43683.7|2
1730979020000|2024-11-07 11:30:20|43699.3|43679.3|43696.2|43676.2|43699.3|43679.3|43696.2|43676.2|17
1730979030000|2024-11-07 11:30:30|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|7
1730979040000|2024-11-07 11:30:40|43699.3|43679.3|43701.2|43681.2|43701.2|43681.2|43699.3|43679.3|1
1730979050000|2024-11-07 11:30:50|43701.8|43681.8|43706.8|43686.8|43706.8|43686.8|43701.8|43681.8|4
1730979060000|2024-11-07 11:31:00|43708.7|43688.7|43721.2|43701.2|43723.7|43703.7|43708.7|43688.7|14
1730979070000|2024-11-07 11:31:10|43720.7|43700.7|43721.2|43701.2|43721.2|43701.2|43720.7|43700.7|1
1730979080000|2024-11-07 11:31:20|43720.7|43700.7|43723.7|43703.7|43723.7|43703.7|43718.7|43698.7|0
1730979090000|2024-11-07 11:31:30|43724.3|43704.3|43723.7|43703.7|43724.3|43704.3|43723.7|43703.7|1
1730979100000|2024-11-07 11:31:40|43725.7|43705.7|43720.7|43700.7|43726.2|43706.2|43720.7|43700.7|4
1730979110000|2024-11-07 11:31:50|43718.7|43698.7|43721.2|43701.2|43721.2|43701.2|43716.2|43696.2|2
1730979120000|2024-11-07 11:32:00|||||||||1
1730979130000|2024-11-07 11:32:10|43723.2|43703.2|43723.7|43703.7|43723.7|43703.7|43723.2|43703.2|1
1730979140000|2024-11-07 11:32:20|43724.3|43704.3|43726.2|43706.2|43726.2|43706.2|43724.3|43704.3|2
1730979160000|2024-11-07 11:32:40|43725.7|43705.7|43728.7|43708.7|43728.7|43708.7|43724.3|43704.3|0
1730979170000|2024-11-07 11:32:50|43728.2|43708.2|43729.3|43709.3|43729.3|43709.3|43726.2|43706.2|4
1730979180000|2024-11-07 11:33:00|43731.2|43711.2|43736.2|43716.2|43736.2|43716.2|43731.2|43711.2|1
1730979190000|2024-11-07 11:33:10|43735.7|43715.7|43738.7|43718.7|43738.7|43718.7|43733.7|43713.7|8
1730979200000|2024-11-07 11:33:20|43741.2|43721.2|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|3
1730979210000|2024-11-07 11:33:30|43728.2|43708.2|43723.2|43703.2|43728.2|43708.2|43723.2|43703.2|7
1730979230000|2024-11-07 11:33:50|43724.3|43704.3|43726.2|43706.2|43726.2|43706.2|43724.3|43704.3|1
1730979240000|2024-11-07 11:34:00|43726.8|43706.8|43733.7|43713.7|43733.7|43713.7|43726.8|43706.8|1
1730979250000|2024-11-07 11:34:10|43732.7|43712.7|43726.2|43706.2|43732.7|43712.7|43721.2|43701.2|14
1730979260000|2024-11-07 11:34:20|43725.7|43705.7|43721.2|43701.2|43726.2|43706.2|43721.2|43701.2|0
1730979270000|2024-11-07 11:34:30|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|0
1730979280000|2024-11-07 11:34:40|43723.8|43703.8|43721.3|43701.3|43723.8|43703.8|43718.8|43698.8|3
1730979290000|2024-11-07 11:34:50|43721.8|43701.8|43723.8|43703.8|43723.8|43703.8|43721.8|43701.8|3
1730979300000|2024-11-07 11:35:00|43726.3|43706.3|43723.8|43703.8|43726.3|43706.3|43723.8|43703.8|2
1730979310000|2024-11-07 11:35:10|43724.3|43704.3|43723.8|43703.8|43726.3|43706.3|43723.8|43703.8|2
1730979320000|2024-11-07 11:35:20|43725.7|43705.7|43726.3|43706.3|43726.3|43706.3|43725.7|43705.7|2
1730979330000|2024-11-07 11:35:30|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43721.3|43701.3|4
1730979340000|2024-11-07 11:35:40|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|2
1730979350000|2024-11-07 11:35:50|43728.8|43708.8|43731.3|43711.3|43731.8|43711.8|43728.8|43708.8|6
1730979360000|2024-11-07 11:36:00|43730.7|43710.7|43728.8|43708.8|43730.7|43710.7|43728.8|43708.8|1
1730979370000|2024-11-07 11:36:10|43726.3|43706.3|43729.3|43709.3|43729.3|43709.3|43726.3|43706.3|1
1730979380000|2024-11-07 11:36:20|||||||||3
1730979390000|2024-11-07 11:36:30|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|1
1730979400000|2024-11-07 11:36:40|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|0
1730979410000|2024-11-07 11:36:50|43728.8|43708.8|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|0
1730979420000|2024-11-07 11:37:00|43726.8|43706.8|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|2
1730979430000|2024-11-07 11:37:10|43728.8|43708.8|43731.3|43711.3|43731.3|43711.3|43728.8|43708.8|3
1730979440000|2024-11-07 11:37:20|43731.8|43711.8|43733.8|43713.8|43733.8|43713.8|43731.8|43711.8|1
1730979450000|2024-11-07 11:37:30|43731.3|43711.3|43728.8|43708.8|43733.8|43713.8|43728.8|43708.8|0
1730979460000|2024-11-07 11:37:40|43729.3|43709.3|43728.8|43708.8|43731.3|43711.3|43728.8|43708.8|0
1730979470000|2024-11-07 11:37:50|43731.3|43711.3|43728.8|43708.8|43731.3|43711.3|43728.8|43708.8|1
1730979480000|2024-11-07 11:38:00|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|2
1730979490000|2024-11-07 11:38:10|43733.8|43713.8|43731.8|43711.8|43733.8|43713.8|43731.3|43711.3|1
1730979500000|2024-11-07 11:38:20|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|0
1730979510000|2024-11-07 11:38:30|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|43728.8|43708.8|3
1730979520000|2024-11-07 11:38:40|43728.2|43708.2|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|2
1730979530000|2024-11-07 11:38:50|43726.8|43706.8|43728.8|43708.8|43728.8|43708.8|43726.8|43706.8|5
1730979540000|2024-11-07 11:39:00|43729.3|43709.3|43729.3|43709.3|43731.3|43711.3|43728.8|43708.8|0
1730979550000|2024-11-07 11:39:10|43731.3|43711.3|43733.8|43713.8|43733.8|43713.8|43731.3|43711.3|0
1730979560000|2024-11-07 11:39:20|43735.7|43715.7|43731.3|43711.3|43735.7|43715.7|43728.8|43708.8|6
1730979570000|2024-11-07 11:39:30|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|0
1730979580000|2024-11-07 11:39:40|43717.7|43697.7|43710.7|43690.7|43717.7|43697.7|43707.7|43687.7|21
1730979590000|2024-11-07 11:39:50|43711.3|43691.3|43713.2|43693.2|43713.2|43693.2|43711.3|43691.3|3
1730979600000|2024-11-07 11:40:00|43715.7|43695.7|43716.3|43696.3|43716.3|43696.3|43715.7|43695.7|4
1730979610000|2024-11-07 11:40:10|43718.8|43698.8|43726.3|43706.3|43726.3|43706.3|43718.8|43698.8|4
1730979620000|2024-11-07 11:40:20|43726.8|43706.8|43731.3|43711.3|43731.3|43711.3|43726.8|43706.8|2
1730979630000|2024-11-07 11:40:30|43729.3|43709.3|43728.8|43708.8|43729.3|43709.3|43728.8|43708.8|0
1730979640000|2024-11-07 11:40:40|43728.2|43708.2|43726.3|43706.3|43728.2|43708.2|43726.3|43706.3|3
1730979650000|2024-11-07 11:40:50|43723.8|43703.8|43718.8|43698.8|43723.8|43703.8|43718.8|43698.8|9
1730979660000|2024-11-07 11:41:00|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|43719.3|43699.3|0
1730979670000|2024-11-07 11:41:10|43718.8|43698.8|43721.3|43701.3|43721.3|43701.3|43716.3|43696.3|0
1730979680000|2024-11-07 11:41:20|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|43721.8|43701.8|1
1730979690000|2024-11-07 11:41:30|43724.3|43704.3|43728.8|43708.8|43728.8|43708.8|43723.8|43703.8|3
1730979700000|2024-11-07 11:41:40|43730.7|43710.7|43732.7|43712.7|43732.7|43712.7|43730.7|43710.7|9
1730979710000|2024-11-07 11:41:50|43730.7|43710.7|43731.3|43711.3|43731.3|43711.3|43729.3|43709.3|0
1730979720000|2024-11-07 11:42:00|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|43728.2|43708.2|2
1730979730000|2024-11-07 11:42:10|43732.7|43712.7|43728.2|43708.2|43733.2|43713.2|43728.2|43708.2|0
1730979740000|2024-11-07 11:42:20|43728.8|43708.8|43730.7|43710.7|43733.2|43713.2|43728.8|43708.8|0
1730979760000|2024-11-07 11:42:40|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43725.7|43705.7|1
1730979770000|2024-11-07 11:42:50|43728.8|43708.8|43731.3|43711.3|43731.3|43711.3|43728.8|43708.8|1
1730979780000|2024-11-07 11:43:00|43731.8|43711.8|43735.8|43715.8|43735.8|43715.8|43731.8|43711.8|5
1730979790000|2024-11-07 11:43:10|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|5
1730979800000|2024-11-07 11:43:20|43735.8|43715.8|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|0
1730979810000|2024-11-07 11:43:30|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|0
1730979830000|2024-11-07 11:43:50|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|2
1730979840000|2024-11-07 11:44:00|43735.8|43715.8|43735.8|43715.8|43736.3|43716.3|43735.8|43715.8|3
1730979850000|2024-11-07 11:44:10|43733.3|43713.3|43733.3|43713.3|43735.8|43715.8|43731.3|43711.3|1
1730979860000|2024-11-07 11:44:20|43730.8|43710.8|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|1
1730979870000|2024-11-07 11:44:30|43727.2|43707.2|43718.3|43698.3|43727.2|43707.2|43715.8|43695.8|11
1730979880000|2024-11-07 11:44:40|43715.8|43695.8|43718.3|43698.3|43720.8|43700.8|43715.8|43695.8|1
1730979890000|2024-11-07 11:44:50|43718.8|43698.8|43723.3|43703.3|43723.3|43703.3|43718.8|43698.8|3
1730979900000|2024-11-07 11:45:00|43721.3|43701.3|43723.3|43703.3|43723.3|43703.3|43720.8|43700.8|1
1730979910000|2024-11-07 11:45:10|43722.2|43702.2|43716.3|43696.3|43722.2|43702.2|43715.8|43695.8|9
1730979920000|2024-11-07 11:45:20|43716.8|43696.8|43708.3|43688.3|43716.8|43696.8|43708.3|43688.3|16
1730979930000|2024-11-07 11:45:30|43704.3|43684.3|43706.3|43686.3|43706.3|43686.3|43704.3|43684.3|2
1730979940000|2024-11-07 11:45:40|43705.8|43685.8|43708.3|43688.3|43708.3|43688.3|43705.8|43685.8|6
1730979960000|2024-11-07 11:46:00|43710.2|43690.2|43697.7|43677.7|43710.2|43690.2|43697.7|43677.7|17
1730979970000|2024-11-07 11:46:10|43693.3|43673.3|43688.3|43668.3|43693.3|43673.3|43688.3|43668.3|10
1730979980000|2024-11-07 11:46:20|43687.7|43667.7|43678.3|43658.3|43687.7|43667.7|43675.8|43655.8|26
1730979990000|2024-11-07 11:46:30|43677.7|43657.7|43675.8|43655.8|43677.7|43657.7|43675.8|43655.8|8
1730980000000|2024-11-07 11:46:40|43676.3|43656.3|43678.3|43658.3|43678.3|43658.3|43673.8|43653.8|9
1730980010000|2024-11-07 11:46:50|43680.2|43660.2|43683.3|43663.3|43683.3|43663.3|43680.2|43660.2|37
1730980020000|2024-11-07 11:47:00|43685.8|43665.8|43682.7|43662.7|43685.8|43665.8|43682.7|43662.7|16
1730980030000|2024-11-07 11:47:10|43680.8|43660.8|43680.2|43660.2|43680.8|43660.8|43680.2|43660.2|4
1730980040000|2024-11-07 11:47:20|43678.3|43658.3|43680.2|43660.2|43680.2|43660.2|43678.3|43658.3|4
1730980050000|2024-11-07 11:47:30|43680.8|43660.8|43680.2|43660.2|43680.8|43660.8|43678.3|43658.3|5
1730980060000|2024-11-07 11:47:40|43677.2|43657.2|43667.7|43647.7|43677.2|43657.2|43667.7|43647.7|27
1730980080000|2024-11-07 11:48:00|43668.3|43648.3|43670.2|43650.2|43670.2|43650.2|43667.7|43647.7|4
1730980090000|2024-11-07 11:48:10|43667.7|43647.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|6
1730980100000|2024-11-07 11:48:20|43672.2|43652.2|43673.3|43653.3|43673.3|43653.3|43670.2|43650.2|1
1730980110000|2024-11-07 11:48:30|43673.8|43653.8|43678.3|43658.3|43678.3|43658.3|43673.8|43653.8|1
1730980120000|2024-11-07 11:48:40|43677.7|43657.7|43680.2|43660.2|43682.7|43662.7|43677.7|43657.7|1
1730980130000|2024-11-07 11:48:50|43682.7|43662.7|43677.7|43657.7|43682.7|43662.7|43677.7|43657.7|4
1730980140000|2024-11-07 11:49:00|43680.2|43660.2|43677.7|43657.7|43680.2|43660.2|43677.7|43657.7|4
1730980150000|2024-11-07 11:49:10|43678.3|43658.3|43680.2|43660.2|43680.2|43660.2|43675.2|43655.2|7
1730980160000|2024-11-07 11:49:20|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|3
1730980170000|2024-11-07 11:49:30|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|0
1730980180000|2024-11-07 11:49:40|||||||||8
1730980190000|2024-11-07 11:49:50|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43680.8|43660.8|15
1730980200000|2024-11-07 11:50:00|43684.7|43664.7|43685.2|43665.2|43687.7|43667.7|43682.7|43662.7|5
1730980210000|2024-11-07 11:50:10|43683.3|43663.3|43682.7|43662.7|43685.2|43665.2|43682.7|43662.7|3
1730980220000|2024-11-07 11:50:20|43685.2|43665.2|43695.2|43675.2|43695.2|43675.2|43682.7|43662.7|8
1730980230000|2024-11-07 11:50:30|43695.8|43675.8|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|3
1730980240000|2024-11-07 11:50:40|43697.2|43677.2|43702.7|43682.7|43702.7|43682.7|43697.2|43677.2|7
1730980250000|2024-11-07 11:50:50|43700.2|43680.2|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|2
1730980260000|2024-11-07 11:51:00|43698.3|43678.3|43702.7|43682.7|43702.7|43682.7|43698.3|43678.3|0
1730980270000|2024-11-07 11:51:10|43702.2|43682.2|43700.3|43680.3|43702.2|43682.2|43700.3|43680.3|0
1730980280000|2024-11-07 11:51:20|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43700.3|43680.3|3
1730980290000|2024-11-07 11:51:30|43705.3|43685.3|43702.8|43682.8|43705.3|43685.3|43702.8|43682.8|0
1730980300000|2024-11-07 11:51:40|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43702.8|43682.8|0
1730980310000|2024-11-07 11:51:50|43703.3|43683.3|43702.8|43682.8|43704.7|43684.7|43702.8|43682.8|2
1730980320000|2024-11-07 11:52:00|43702.2|43682.2|43700.3|43680.3|43702.2|43682.2|43700.3|43680.3|1
1730980330000|2024-11-07 11:52:10|43700.8|43680.8|43705.3|43685.3|43705.3|43685.3|43700.3|43680.3|0
1730980340000|2024-11-07 11:52:20|43705.8|43685.8|43708.3|43688.3|43708.3|43688.3|43705.8|43685.8|1
1730980350000|2024-11-07 11:52:30|43707.8|43687.8|43710.3|43690.3|43710.3|43690.3|43705.8|43685.8|1
1730980360000|2024-11-07 11:52:40|43712.8|43692.8|43715.8|43695.8|43715.8|43695.8|43712.8|43692.8|5
1730980370000|2024-11-07 11:52:50|43716.3|43696.3|43725.3|43705.3|43725.3|43705.3|43715.8|43695.8|30
1730980380000|2024-11-07 11:53:00|43725.8|43705.8|43715.3|43695.3|43726.3|43706.3|43715.3|43695.3|9
1730980390000|2024-11-07 11:53:10|43717.8|43697.8|43715.3|43695.3|43720.3|43700.3|43715.3|43695.3|1
1730980400000|2024-11-07 11:53:20|43714.7|43694.7|43712.8|43692.8|43715.3|43695.3|43712.8|43692.8|1
1730980410000|2024-11-07 11:53:30|43712.2|43692.2|43705.3|43685.3|43712.2|43692.2|43705.3|43685.3|4
1730980420000|2024-11-07 11:53:40|43700.3|43680.3|43697.8|43677.8|43700.3|43680.3|43697.8|43677.8|8
1730980430000|2024-11-07 11:53:50|43702.8|43682.8|43705.3|43685.3|43705.3|43685.3|43702.8|43682.8|13
1730980440000|2024-11-07 11:54:00|43704.7|43684.7|43702.8|43682.8|43705.3|43685.3|43702.8|43682.8|15
1730980450000|2024-11-07 11:54:10|43699.2|43679.2|43687.8|43667.8|43699.2|43679.2|43687.8|43667.8|9
1730980470000|2024-11-07 11:54:30|43688.3|43668.3|43692.8|43672.8|43692.8|43672.8|43688.3|43668.3|1
1730980480000|2024-11-07 11:54:40|43693.3|43673.3|43687.2|43667.2|43695.3|43675.3|43687.2|43667.2|12
1730980490000|2024-11-07 11:54:50|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43684.2|43664.2|5
1730980500000|2024-11-07 11:55:00|43685.3|43665.3|43682.8|43662.8|43685.3|43665.3|43682.8|43662.8|4
1730980510000|2024-11-07 11:55:10|43682.2|43662.2|43680.8|43660.8|43682.8|43662.8|43680.3|43660.3|3
1730980520000|2024-11-07 11:55:20|43682.8|43662.8|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|15
1730980530000|2024-11-07 11:55:30|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|3
1730980540000|2024-11-07 11:55:40|43682.8|43662.8|43682.2|43662.2|43682.8|43662.8|43680.3|43660.3|2
1730980550000|2024-11-07 11:55:50|43682.8|43662.8|43685.8|43665.8|43685.8|43665.8|43682.8|43662.8|9
1730980560000|2024-11-07 11:56:00|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|1
1730980570000|2024-11-07 11:56:10|||||||||2
1730980580000|2024-11-07 11:56:20|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|3
1730980590000|2024-11-07 11:56:30|||||||||1
1730980610000|2024-11-07 11:56:50|43690.8|43670.8|43695.8|43675.8|43695.8|43675.8|43690.8|43670.8|5
1730980620000|2024-11-07 11:57:00|43698.3|43678.3|43697.8|43677.8|43698.3|43678.3|43697.8|43677.8|1
1730980630000|2024-11-07 11:57:10|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|1
1730980640000|2024-11-07 11:57:20|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.3|43680.3|0
1730980660000|2024-11-07 11:57:40|43700.3|43680.3|43700.8|43680.8|43700.8|43680.8|43700.3|43680.3|4
1730980670000|2024-11-07 11:57:50|43700.3|43680.3|43700.3|43680.3|43700.8|43680.8|43700.3|43680.3|3
1730980680000|2024-11-07 11:58:00|43700.8|43680.8|43708.3|43688.3|43708.3|43688.3|43700.8|43680.8|6
1730980690000|2024-11-07 11:58:10|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|2
1730980700000|2024-11-07 11:58:20|43709.4|43689.4|43711.3|43691.3|43711.9|43691.9|43709.4|43689.4|3
1730980710000|2024-11-07 11:58:30|43711.9|43691.9|43711.3|43691.3|43711.9|43691.9|43711.3|43691.3|2
1730980720000|2024-11-07 11:58:40|43710.8|43690.8|43710.8|43690.8|43711.3|43691.3|43710.8|43690.8|3
1730980730000|2024-11-07 11:58:50|43708.8|43688.8|43704.7|43684.7|43708.8|43688.8|43704.7|43684.7|4
1730980740000|2024-11-07 11:59:00|43702.8|43682.8|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|4
1730980750000|2024-11-07 11:59:10|43700.8|43680.8|43703.3|43683.3|43703.3|43683.3|43700.8|43680.8|2
1730980770000|2024-11-07 11:59:30|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|43705.3|43685.3|1
1730980790000|2024-11-07 11:59:50|43705.8|43685.8|43705.3|43685.3|43706.3|43686.3|43705.3|43685.3|6
1730980800000|2024-11-07 12:00:00|43705.8|43685.8|43732.8|43712.8|43745.8|43725.8|43705.8|43685.8|32
1730980810000|2024-11-07 12:00:10|43732.3|43712.3|43721.3|43701.3|43735.3|43715.3|43721.3|43701.3|39
1730980820000|2024-11-07 12:00:20|43723.8|43703.8|43720.8|43700.8|43724.4|43704.4|43716.3|43696.3|5
1730980830000|2024-11-07 12:00:30|43718.8|43698.8|43724.4|43704.4|43726.9|43706.9|43716.9|43696.9|5
1730980840000|2024-11-07 12:00:40|43726.3|43706.3|43726.3|43706.3|43726.3|43706.3|43718.8|43698.8|0
1730980850000|2024-11-07 12:00:50|43725.8|43705.8|43728.8|43708.8|43731.3|43711.3|43724.4|43704.4|14
1730980860000|2024-11-07 12:01:00|43730.3|43710.3|43736.3|43716.3|43738.8|43718.8|43730.3|43710.3|8
1730980870000|2024-11-07 12:01:10|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43728.8|43708.8|6
1730980880000|2024-11-07 12:01:20|43729.4|43709.4|43726.3|43706.3|43729.4|43709.4|43726.3|43706.3|1
1730980890000|2024-11-07 12:01:30|43723.8|43703.8|43728.8|43708.8|43728.8|43708.8|43723.8|43703.8|4
1730980900000|2024-11-07 12:01:40|43726.3|43706.3|43726.3|43706.3|43731.3|43711.3|43726.3|43706.3|1
1730980910000|2024-11-07 12:01:50|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|4
1730980920000|2024-11-07 12:02:00|43723.3|43703.3|43718.8|43698.8|43723.3|43703.3|43718.8|43698.8|1
1730980930000|2024-11-07 12:02:10|43716.3|43696.3|43718.8|43698.8|43721.3|43701.3|43716.3|43696.3|4
1730980940000|2024-11-07 12:02:20|43721.3|43701.3|43723.9|43703.9|43723.9|43703.9|43718.9|43698.9|4
1730980950000|2024-11-07 12:02:30|43726.4|43706.4|43726.4|43706.4|43728.9|43708.9|43726.4|43706.4|0
1730980960000|2024-11-07 12:02:40|43726.9|43706.9|43729.4|43709.4|43731.4|43711.4|43726.4|43706.4|3
1730980970000|2024-11-07 12:02:50|43731.4|43711.4|43731.4|43711.4|43733.9|43713.9|43728.9|43708.9|0
1730980980000|2024-11-07 12:03:00|43728.9|43708.9|43733.9|43713.9|43733.9|43713.9|43728.9|43708.9|0
1730980990000|2024-11-07 12:03:10|43728.9|43708.9|43718.9|43698.9|43728.9|43708.9|43716.4|43696.4|10
1730981000000|2024-11-07 12:03:20|43716.9|43696.9|43716.4|43696.4|43718.3|43698.3|43716.4|43696.4|2
1730981010000|2024-11-07 12:03:30|43716.9|43696.9|43718.9|43698.9|43718.9|43698.9|43716.4|43696.4|0
1730981020000|2024-11-07 12:03:40|43716.4|43696.4|43713.9|43693.9|43716.4|43696.4|43713.9|43693.9|3
1730981030000|2024-11-07 12:03:50|43713.3|43693.3|43713.9|43693.9|43713.9|43693.9|43711.4|43691.4|0
1730981040000|2024-11-07 12:04:00|43716.4|43696.4|43708.9|43688.9|43721.4|43701.4|43708.9|43688.9|16
1730981050000|2024-11-07 12:04:10|43709.4|43689.4|43706.4|43686.4|43709.4|43689.4|43706.4|43686.4|1
1730981060000|2024-11-07 12:04:20|43709.4|43689.4|43711.4|43691.4|43713.3|43693.3|43708.9|43688.9|6
1730981070000|2024-11-07 12:04:30|43711.9|43691.9|43713.9|43693.9|43718.9|43698.9|43711.4|43691.4|1
1730981080000|2024-11-07 12:04:40|43708.9|43688.9|43706.4|43686.4|43708.9|43688.9|43704.4|43684.4|25
1730981090000|2024-11-07 12:04:50|43706.9|43686.9|43711.4|43691.4|43713.9|43693.9|43706.9|43686.9|4
1730981100000|2024-11-07 12:05:00|43713.3|43693.3|43711.4|43691.4|43716.4|43696.4|43711.4|43691.4|2
1730981110000|2024-11-07 12:05:10|43713.9|43693.9|43707.8|43687.8|43713.9|43693.9|43707.8|43687.8|1
1730981120000|2024-11-07 12:05:20|43705.8|43685.8|43706.4|43686.4|43706.4|43686.4|43703.9|43683.9|3
1730981130000|2024-11-07 12:05:30|43706.9|43686.9|43711.4|43691.4|43711.4|43691.4|43706.9|43686.9|1
1730981140000|2024-11-07 12:05:40|43713.9|43693.9|43713.9|43693.9|43716.4|43696.4|43713.9|43693.9|9
1730981150000|2024-11-07 12:05:50|43711.4|43691.4|43721.4|43701.4|43721.4|43701.4|43711.4|43691.4|6
1730981160000|2024-11-07 12:06:00|43718.9|43698.9|43716.4|43696.4|43721.4|43701.4|43713.9|43693.9|3
1730981170000|2024-11-07 12:06:10|43715.8|43695.8|43706.4|43686.4|43715.8|43695.8|43706.4|43686.4|8
1730981180000|2024-11-07 12:06:20|43703.9|43683.9|43701.4|43681.4|43703.9|43683.9|43701.4|43681.4|3
1730981190000|2024-11-07 12:06:30|43703.9|43683.9|43700.8|43680.8|43703.9|43683.9|43698.9|43678.9|1
1730981200000|2024-11-07 12:06:40|43701.4|43681.4|43703.9|43683.9|43703.9|43683.9|43701.4|43681.4|0
1730981210000|2024-11-07 12:06:50|||||||||1
1730981220000|2024-11-07 12:07:00|43706.4|43686.4|43711.4|43691.4|43713.9|43693.9|43706.4|43686.4|2
1730981230000|2024-11-07 12:07:10|43713.9|43693.9|43728.9|43708.9|43728.9|43708.9|43711.4|43691.4|2
1730981240000|2024-11-07 12:07:20|43731.4|43711.4|43731.4|43711.4|43731.4|43711.4|43728.9|43708.9|6
1730981260000|2024-11-07 12:07:40|43728.9|43708.9|43721.4|43701.4|43728.9|43708.9|43721.4|43701.4|4
1730981270000|2024-11-07 12:07:50|43723.9|43703.9|43713.3|43693.3|43723.9|43703.9|43713.3|43693.3|4
1730981280000|2024-11-07 12:08:00|43713.9|43693.9|43716.4|43696.4|43718.9|43698.9|43713.9|43693.9|2
1730981290000|2024-11-07 12:08:10|43715.8|43695.8|43721.4|43701.4|43721.4|43701.4|43713.9|43693.9|19
1730981300000|2024-11-07 12:08:20|43723.9|43703.9|43726.9|43706.9|43728.9|43708.9|43723.9|43703.9|8
1730981310000|2024-11-07 12:08:30|43729.4|43709.4|43727.4|43707.4|43729.9|43709.9|43727.4|43707.4|7
1730981320000|2024-11-07 12:08:40|43726.9|43706.9|43724.4|43704.4|43726.9|43706.9|43724.4|43704.4|8
1730981330000|2024-11-07 12:08:50|43723.9|43703.9|43721.9|43701.9|43723.9|43703.9|43721.9|43701.9|0
1730981340000|2024-11-07 12:09:00|43724.4|43704.4|43723.9|43703.9|43726.9|43706.9|43723.9|43703.9|2
1730981350000|2024-11-07 12:09:10|43721.9|43701.9|43719.4|43699.4|43721.9|43701.9|43719.4|43699.4|1
1730981360000|2024-11-07 12:09:20|43718.9|43698.9|43716.4|43696.4|43718.9|43698.9|43714.4|43694.4|1
1730981370000|2024-11-07 12:09:30|43716.9|43696.9|43721.4|43701.4|43721.4|43701.4|43716.4|43696.4|0
1730981390000|2024-11-07 12:09:50|||||||||3
1730981400000|2024-11-07 12:10:00|43720.8|43700.8|43719.9|43699.9|43721.4|43701.4|43718.9|43698.9|0
1730981410000|2024-11-07 12:10:10|43719.4|43699.4|43721.9|43701.9|43721.9|43701.9|43719.4|43699.4|1
1730981420000|2024-11-07 12:10:20|43719.9|43699.9|43722.4|43702.4|43722.4|43702.4|43718.9|43698.9|7
1730981430000|2024-11-07 12:10:30|43724.9|43704.9|43725.5|43705.5|43727.4|43707.4|43724.9|43704.9|0
1730981440000|2024-11-07 12:10:40|43724.9|43704.9|43726.4|43706.4|43726.9|43706.9|43721.9|43701.9|0
1730981450000|2024-11-07 12:10:50|43725.9|43705.9|43720.9|43700.9|43725.9|43705.9|43720.9|43700.9|0
1730981460000|2024-11-07 12:11:00|43718.9|43698.9|43723.9|43703.9|43723.9|43703.9|43718.4|43698.4|12
1730981470000|2024-11-07 12:11:10|43723.4|43703.4|43724.4|43704.4|43726.9|43706.9|43721.9|43701.9|2
1730981480000|2024-11-07 12:11:20|43726.4|43706.4|43729.4|43709.4|43729.9|43709.9|43723.4|43703.4|4
1730981490000|2024-11-07 12:11:30|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|43728.9|43708.9|0
1730981500000|2024-11-07 12:11:40|43728.4|43708.4|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|1
1730981510000|2024-11-07 12:11:50|43728.4|43708.4|43730.5|43710.5|43731|43711|43728.4|43708.4|26
1730981520000|2024-11-07 12:12:00|43729.9|43709.9|43743.4|43723.4|43743.9|43723.9|43729.9|43709.9|5
1730981530000|2024-11-07 12:12:10|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|0
1730981540000|2024-11-07 12:12:20|43743.9|43723.9|43746.4|43726.4|43746.4|43726.4|43743.9|43723.9|3
1730981550000|2024-11-07 12:12:30|43743.9|43723.9|43743.9|43723.9|43746.4|43726.4|43743.9|43723.9|3
1730981560000|2024-11-07 12:12:40|43744.4|43724.4|43746.4|43726.4|43746.4|43726.4|43744.4|43724.4|2
1730981570000|2024-11-07 12:12:50|43745.9|43725.9|43733.9|43713.9|43746.4|43726.4|43733.9|43713.9|7
1730981580000|2024-11-07 12:13:00|43736.9|43716.9|43736.4|43716.4|43741.4|43721.4|43734.4|43714.4|6
1730981590000|2024-11-07 12:13:10|43735.9|43715.9|43731.4|43711.4|43735.9|43715.9|43730.9|43710.9|4
1730981600000|2024-11-07 12:13:20|43731.9|43711.9|43732.4|43712.4|43736.4|43716.4|43727.4|43707.4|8
1730981610000|2024-11-07 12:13:30|43733|43713|43737.4|43717.4|43737.4|43717.4|43733|43713|1
1730981620000|2024-11-07 12:13:40|43734.9|43714.9|43737.5|43717.5|43737.5|43717.5|43734.9|43714.9|2
1730981630000|2024-11-07 12:13:50|43738|43718|43737.5|43717.5|43742.5|43722.5|43737.5|43717.5|6
1730981640000|2024-11-07 12:14:00|43735.5|43715.5|43735.5|43715.5|43737.5|43717.5|43732.5|43712.5|2
1730981650000|2024-11-07 12:14:10|43735|43715|43737.5|43717.5|43737.5|43717.5|43732.5|43712.5|7
1730981660000|2024-11-07 12:14:20|43735|43715|43737.5|43717.5|43742.5|43722.5|43735|43715|10
1730981670000|2024-11-07 12:14:30|43735|43715|43720|43700|43735|43715|43720|43700|10
1730981680000|2024-11-07 12:14:40|43719.4|43699.4|43717.5|43697.5|43719.4|43699.4|43715|43695|1
1730981690000|2024-11-07 12:14:50|43715|43695|43720|43700|43720|43700|43715|43695|3
1730981700000|2024-11-07 12:15:00|43725|43705|43725|43705|43725|43705|43725|43705|2
1730981710000|2024-11-07 12:15:10|43725.5|43705.5|43732.5|43712.5|43732.5|43712.5|43725.5|43705.5|5
1730981720000|2024-11-07 12:15:20|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|0
1730981730000|2024-11-07 12:15:30|43733|43713|43727.5|43707.5|43733|43713|43727.5|43707.5|2
1730981740000|2024-11-07 12:15:40|43725.5|43705.5|43727.5|43707.5|43727.5|43707.5|43725|43705|0
1730981750000|2024-11-07 12:15:50|43725|43705|43727.5|43707.5|43727.5|43707.5|43725|43705|1
1730981760000|2024-11-07 12:16:00|43725|43705|43732.5|43712.5|43732.5|43712.5|43725|43705|5
1730981770000|2024-11-07 12:16:10|43731.9|43711.9|43735.5|43715.5|43735.5|43715.5|43729.4|43709.4|1
1730981780000|2024-11-07 12:16:20|43735|43715|43735|43715|43737.5|43717.5|43732.5|43712.5|1
1730981790000|2024-11-07 12:16:30|43735.5|43715.5|43737.5|43717.5|43737.5|43717.5|43735|43715|3
1730981800000|2024-11-07 12:16:40|43735|43715|43737.5|43717.5|43737.5|43717.5|43735|43715|3
1730981810000|2024-11-07 12:16:50|43740|43720|43735|43715|43740|43720|43735|43715|3
1730981820000|2024-11-07 12:17:00|43732.5|43712.5|43727.5|43707.5|43732.5|43712.5|43727.5|43707.5|3
1730981830000|2024-11-07 12:17:10|43725|43705|43720|43700|43725|43705|43720|43700|1
1730981840000|2024-11-07 12:17:20|||||||||6
1730981850000|2024-11-07 12:17:30|43715|43695|43715.5|43695.5|43715.5|43695.5|43715|43695|5
1730981860000|2024-11-07 12:17:40|43718|43698|43715.5|43695.5|43718|43698|43715.5|43695.5|0
1730981870000|2024-11-07 12:17:50|43718|43698|43718|43698|43718|43698|43718|43698|1
1730981880000|2024-11-07 12:18:00|43715|43695|43722.5|43702.5|43722.5|43702.5|43715|43695|3
1730981890000|2024-11-07 12:18:10|43724.4|43704.4|43735|43715|43735|43715|43724.4|43704.4|3
1730981900000|2024-11-07 12:18:20|43737.5|43717.5|43742.5|43722.5|43742.5|43722.5|43735|43715|28
1730981910000|2024-11-07 12:18:30|43740|43720|43742.5|43722.5|43742.5|43722.5|43740|43720|0
1730981920000|2024-11-07 12:18:40|43740|43720|43747.5|43727.5|43747.5|43727.5|43740|43720|11
1730981930000|2024-11-07 12:18:50|43756|43736|43752.5|43732.5|43758|43738|43752.5|43732.5|15
1730981940000|2024-11-07 12:19:00|43751.9|43731.9|43740|43720|43751.9|43731.9|43737.5|43717.5|19
1730981950000|2024-11-07 12:19:10|43740.5|43720.5|43742.5|43722.5|43742.5|43722.5|43740|43720|1
1730981960000|2024-11-07 12:19:20|43740|43720|43740|43720|43742.5|43722.5|43740|43720|9
1730981970000|2024-11-07 12:19:30|43739.4|43719.4|43737.5|43717.5|43742.5|43722.5|43737.5|43717.5|0
1730981980000|2024-11-07 12:19:40|43735|43715|43732.5|43712.5|43735|43715|43732.5|43712.5|3
1730981990000|2024-11-07 12:19:50|43735|43715|43740|43720|43740|43720|43732.5|43712.5|3
1730982000000|2024-11-07 12:20:00|43741.9|43721.9|43750|43730|43750.5|43730.5|43741.9|43721.9|6
1730982010000|2024-11-07 12:20:10|43747.5|43727.5|43747.5|43727.5|43750|43730|43747.5|43727.5|0
1730982020000|2024-11-07 12:20:20|43750|43730|43747.5|43727.5|43750|43730|43747.5|43727.5|1
1730982030000|2024-11-07 12:20:30|43750|43730|43752.5|43732.5|43752.5|43732.5|43750|43730|2
1730982040000|2024-11-07 12:20:40|43750|43730|43755|43735|43757.5|43737.5|43750|43730|0
1730982050000|2024-11-07 12:20:50|43755.5|43735.5|43758|43738|43758.5|43738.5|43755|43735|0
1730982060000|2024-11-07 12:21:00|43758.5|43738.5|43760|43740|43760.5|43740.5|43758.5|43738.5|5
1730982070000|2024-11-07 12:21:10|43759.4|43739.4|43753|43733|43760|43740|43753|43733|9
1730982080000|2024-11-07 12:21:20|43755|43735|43755|43735|43755|43735|43752.5|43732.5|1
1730982090000|2024-11-07 12:21:30|43754.4|43734.4|43755|43735|43755|43735|43752.5|43732.5|1
1730982100000|2024-11-07 12:21:40|43752.5|43732.5|43749.4|43729.4|43755|43735|43749.4|43729.4|4
1730982110000|2024-11-07 12:21:50|43747.5|43727.5|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|5
1730982120000|2024-11-07 12:22:00|43743|43723|43747.5|43727.5|43749.5|43729.5|43742.5|43722.5|2
1730982130000|2024-11-07 12:22:10|43747|43727|43745|43725|43747.5|43727.5|43742.5|43722.5|0
1730982140000|2024-11-07 12:22:20|43744.5|43724.5|43742.5|43722.5|43745|43725|43742.5|43722.5|1
1730982150000|2024-11-07 12:22:30|43743|43723|43747.5|43727.5|43750|43730|43743|43723|1
1730982160000|2024-11-07 12:22:40|43745|43725|43747.5|43727.5|43750|43730|43745|43725|4
1730982170000|2024-11-07 12:22:50|43750|43730|43755|43735|43755|43735|43747.5|43727.5|8
1730982180000|2024-11-07 12:23:00|43757|43737|43752.5|43732.5|43757|43737|43752.5|43732.5|6
1730982190000|2024-11-07 12:23:10|43755|43735|43760|43740|43760|43740|43753.5|43733.5|1
1730982200000|2024-11-07 12:23:20|43762.5|43742.5|43760|43740|43762.5|43742.5|43760|43740|7
1730982210000|2024-11-07 12:23:30|43760.5|43740.5|43755.5|43735.5|43760.5|43740.5|43755.5|43735.5|5
1730982220000|2024-11-07 12:23:40|43755|43735|43755.5|43735.5|43755.5|43735.5|43753|43733|0
1730982230000|2024-11-07 12:23:50|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|3
1730982240000|2024-11-07 12:24:00|43758|43738|43760.5|43740.5|43760.5|43740.5|43758|43738|3
1730982250000|2024-11-07 12:24:10|43762.5|43742.5|43767.5|43747.5|43767.5|43747.5|43762.5|43742.5|1
1730982260000|2024-11-07 12:24:20|43765|43745|43770|43750|43770|43750|43765|43745|15
1730982270000|2024-11-07 12:24:30|43772.5|43752.5|43767.5|43747.5|43772.5|43752.5|43767.5|43747.5|7
1730982280000|2024-11-07 12:24:40|43770|43750|43767.5|43747.5|43770|43750|43765|43745|3
1730982290000|2024-11-07 12:24:50|43769.5|43749.5|43775|43755|43777.5|43757.5|43767.5|43747.5|6
1730982300000|2024-11-07 12:25:00|43772.5|43752.5|43777.5|43757.5|43777.5|43757.5|43772.5|43752.5|3
1730982310000|2024-11-07 12:25:10|43777|43757|43767.5|43747.5|43783.5|43763.5|43767.5|43747.5|29
1730982320000|2024-11-07 12:25:20|43767|43747|43770|43750|43770|43750|43765|43745|3
1730982330000|2024-11-07 12:25:30|43767.5|43747.5|43770|43750|43770|43750|43767|43747|4
1730982340000|2024-11-07 12:25:40|43769.5|43749.5|43767.5|43747.5|43770|43750|43767|43747|1
1730982350000|2024-11-07 12:25:50|43765|43745|43765|43745|43770|43750|43765|43745|11
1730982360000|2024-11-07 12:26:00|43764.5|43744.5|43772.5|43752.5|43772.5|43752.5|43763.9|43743.9|13
1730982370000|2024-11-07 12:26:10|43773|43753|43780|43760|43785|43765|43773|43753|3
1730982380000|2024-11-07 12:26:20|43782.5|43762.5|43795|43775|43795|43775|43782.5|43762.5|2
1730982390000|2024-11-07 12:26:30|43792.5|43772.5|43803|43783|43803|43783|43792.5|43772.5|15
1730982400000|2024-11-07 12:26:40|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43800.5|43780.5|4
1730982410000|2024-11-07 12:26:50|43803|43783|43802.5|43782.5|43803|43783|43800.5|43780.5|3
1730982420000|2024-11-07 12:27:00|43803|43783|43800|43780|43803|43783|43800|43780|6
1730982430000|2024-11-07 12:27:10|43799.5|43779.5|43800|43780|43800|43780|43797.5|43777.5|1
1730982440000|2024-11-07 12:27:20|43796.1|43776.1|43797.5|43777.5|43797.5|43777.5|43792.5|43772.5|9
1730982450000|2024-11-07 12:27:30|43797|43777|43790.5|43770.5|43797.5|43777.5|43790.5|43770.5|3
1730982460000|2024-11-07 12:27:40|43789.5|43769.5|43785.5|43765.5|43789.5|43769.5|43785.5|43765.5|3
1730982470000|2024-11-07 12:27:50|43780|43760|43777.5|43757.5|43780|43760|43777.5|43757.5|1
1730982480000|2024-11-07 12:28:00|43780|43760|43780|43760|43780|43760|43777.5|43757.5|7
1730982490000|2024-11-07 12:28:10|43779.5|43759.5|43780|43760|43780|43760|43777.5|43757.5|1
1730982500000|2024-11-07 12:28:20|43779.5|43759.5|43780|43760|43780|43760|43777.5|43757.5|1
1730982510000|2024-11-07 12:28:30|43779.5|43759.5|43780|43760|43782|43762|43777.5|43757.5|3
1730982520000|2024-11-07 12:28:40|43777.5|43757.5|43780|43760|43780|43760|43777.5|43757.5|3
1730982530000|2024-11-07 12:28:50|43776.1|43756.1|43775|43755|43776.1|43756.1|43772.5|43752.5|10
1730982540000|2024-11-07 12:29:00|43775.5|43755.5|43775|43755|43777.5|43757.5|43775|43755|2
1730982550000|2024-11-07 12:29:10|43777.5|43757.5|43775|43755|43780|43760|43775|43755|3
1730982560000|2024-11-07 12:29:20|43775.5|43755.5|43772.5|43752.5|43777.5|43757.5|43772.5|43752.5|20
1730982570000|2024-11-07 12:29:30|43769.5|43749.5|43770|43750|43772.5|43752.5|43769.5|43749.5|1
1730982580000|2024-11-07 12:29:40|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43769.5|43749.5|1
1730982590000|2024-11-07 12:29:50|43768.6|43748.6|43772.5|43752.5|43774.5|43754.5|43768.6|43748.6|4
1730982600000|2024-11-07 12:30:00|43774.5|43754.5|43780|43760|43780|43760|43774.5|43754.5|5
1730982620000|2024-11-07 12:30:20|||||||||1
1730982630000|2024-11-07 12:30:30|43782|43762|43780|43760|43782|43762|43780|43760|3
1730982640000|2024-11-07 12:30:40|43779|43759|43772.5|43752.5|43779|43759|43772.5|43752.5|25
1730982650000|2024-11-07 12:30:50|43773|43753|43779.5|43759.5|43779.5|43759.5|43773|43753|16
1730982660000|2024-11-07 12:31:00|43780.5|43760.5|43814.5|43794.5|43820|43800|43780.5|43760.5|22
1730982670000|2024-11-07 12:31:10|43812.5|43792.5|43807.5|43787.5|43812.5|43792.5|43805|43785|5
1730982680000|2024-11-07 12:31:20|43808|43788|43817.5|43797.5|43820|43800|43807.5|43787.5|14
1730982690000|2024-11-07 12:31:30|43815|43795|43817.5|43797.5|43817.5|43797.5|43812.5|43792.5|7
1730982700000|2024-11-07 12:31:40|43818|43798|43820|43800|43822.5|43802.5|43817.5|43797.5|3
1730982710000|2024-11-07 12:31:50|43817.5|43797.5|43826.6|43806.6|43826.6|43806.6|43815|43795|64
1730982720000|2024-11-07 12:32:00|43828.6|43808.6|43838.6|43818.6|43841.1|43821.1|43828.6|43808.6|11
1730982730000|2024-11-07 12:32:10|43836.1|43816.1|43828.6|43808.6|43836.1|43816.1|43826.1|43806.1|6
1730982740000|2024-11-07 12:32:20|43831.1|43811.1|43828.6|43808.6|43831.1|43811.1|43826.1|43806.1|0
1730982750000|2024-11-07 12:32:30|43828|43808|43826.1|43806.1|43831.1|43811.1|43826.1|43806.1|0
1730982760000|2024-11-07 12:32:40|||||||||2
1730982770000|2024-11-07 12:32:50|43826.6|43806.6|43828.6|43808.6|43828.6|43808.6|43826.6|43806.6|23
1730982780000|2024-11-07 12:33:00|43828|43808|43833.6|43813.6|43833.6|43813.6|43828|43808|5
1730982790000|2024-11-07 12:33:10|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43829.1|43809.1|27
1730982800000|2024-11-07 12:33:20|43828.6|43808.6|43831.1|43811.1|43833|43813|43828.6|43808.6|3
1730982810000|2024-11-07 12:33:30|43833|43813|43831.1|43811.1|43833.6|43813.6|43831.1|43811.1|1
1730982820000|2024-11-07 12:33:40|||||||||16
1730982830000|2024-11-07 12:33:50|43830.6|43810.6|43838.6|43818.6|43838.6|43818.6|43830.6|43810.6|18
1730982840000|2024-11-07 12:34:00|43838.1|43818.1|43836.1|43816.1|43838.1|43818.1|43833.6|43813.6|4
1730982850000|2024-11-07 12:34:10|43833.6|43813.6|43836.1|43816.1|43836.6|43816.6|43833.6|43813.6|9
1730982860000|2024-11-07 12:34:20|43833.6|43813.6|43843.6|43823.6|43843.6|43823.6|43833.6|43813.6|26
1730982870000|2024-11-07 12:34:30|43844.1|43824.1|43838.6|43818.6|43846.1|43826.1|43838.6|43818.6|16
1730982880000|2024-11-07 12:34:40|43836.1|43816.1|43839.1|43819.1|43839.1|43819.1|43836.1|43816.1|18
1730982890000|2024-11-07 12:34:50|43838.6|43818.6|43833.6|43813.6|43838.6|43818.6|43833.6|43813.6|8
1730982900000|2024-11-07 12:35:00|43834.6|43814.6|43828.1|43808.1|43839.1|43819.1|43828.1|43808.1|19
1730982910000|2024-11-07 12:35:10|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|2
1730982920000|2024-11-07 12:35:20|43825.6|43805.6|43811.1|43791.1|43825.6|43805.6|43808.6|43788.6|8
1730982930000|2024-11-07 12:35:30|43809.1|43789.1|43805|43785|43811.1|43791.1|43805|43785|9
1730982940000|2024-11-07 12:35:40|43805.6|43785.6|43801.1|43781.1|43806.1|43786.1|43801.1|43781.1|5
1730982950000|2024-11-07 12:35:50|43798.6|43778.6|43793.1|43773.1|43798.6|43778.6|43793.1|43773.1|4
1730982960000|2024-11-07 12:36:00|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|11
1730982970000|2024-11-07 12:36:10|43793.1|43773.1|43783.1|43763.1|43793.1|43773.1|43780.6|43760.6|9
1730982980000|2024-11-07 12:36:20|43782.5|43762.5|43793.1|43773.1|43793.1|43773.1|43780.6|43760.6|5
1730982990000|2024-11-07 12:36:30|43798.1|43778.1|43793.6|43773.6|43801.1|43781.1|43793.6|43773.6|15
1730983000000|2024-11-07 12:36:40|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|1
1730983010000|2024-11-07 12:36:50|43785.6|43765.6|43786.1|43766.1|43786.1|43766.1|43785.6|43765.6|6
1730983020000|2024-11-07 12:37:00|43790|43770|43783.1|43763.1|43790.6|43770.6|43783.1|43763.1|21
1730983030000|2024-11-07 12:37:10|43785|43765|43787.5|43767.5|43787.5|43767.5|43785|43765|16
1730983040000|2024-11-07 12:37:20|43784.5|43764.5|43784.5|43764.5|43785|43765|43784|43764|10
1730983050000|2024-11-07 12:37:30|43785|43765|43784.5|43764.5|43785|43765|43784|43764|5
1730983060000|2024-11-07 12:37:40|43785|43765|43783.1|43763.1|43785|43765|43782|43762|5
1730983070000|2024-11-07 12:37:50|43785|43765|43783.1|43763.1|43785.6|43765.6|43783.1|43763.1|2
1730983080000|2024-11-07 12:38:00|43785|43765|43782.5|43762.5|43785.6|43765.6|43780|43760|5
1730983090000|2024-11-07 12:38:10|43783.1|43763.1|43785.6|43765.6|43785.6|43765.6|43778.1|43758.1|1
1730983100000|2024-11-07 12:38:20|43786.1|43766.1|43780.6|43760.6|43788.1|43768.1|43780.6|43760.6|0
1730983110000|2024-11-07 12:38:30|43781.6|43761.6|43788.1|43768.1|43790.6|43770.6|43781.6|43761.6|2
1730983120000|2024-11-07 12:38:40|43788.6|43768.6|43793.6|43773.6|43793.6|43773.6|43788.6|43768.6|5
1730983130000|2024-11-07 12:38:50|43794.1|43774.1|43798.1|43778.1|43798.6|43778.6|43794.1|43774.1|7
1730983140000|2024-11-07 12:39:00|43800.6|43780.6|43803.6|43783.6|43803.6|43783.6|43800.6|43780.6|5
1730983150000|2024-11-07 12:39:10|43803.1|43783.1|43803.1|43783.1|43803.6|43783.6|43800.6|43780.6|5
1730983160000|2024-11-07 12:39:20|43798.6|43778.6|43795.6|43775.6|43799.1|43779.1|43795.6|43775.6|2
1730983170000|2024-11-07 12:39:30|||||||||1
1730983180000|2024-11-07 12:39:40|43793.1|43773.1|43796.1|43776.1|43796.1|43776.1|43790.6|43770.6|11
1730983190000|2024-11-07 12:39:50|43795.6|43775.6|43797.5|43777.5|43798.6|43778.6|43795.6|43775.6|0
1730983200000|2024-11-07 12:40:00|43795.6|43775.6|43797.5|43777.5|43798.6|43778.6|43795.6|43775.6|12
1730983210000|2024-11-07 12:40:10|43795.6|43775.6|43788.6|43768.6|43798.1|43778.1|43788.6|43768.6|9
1730983220000|2024-11-07 12:40:20|43783.6|43763.6|43795.6|43775.6|43798.6|43778.6|43783.6|43763.6|2
1730983230000|2024-11-07 12:40:30|43796.1|43776.1|43795.6|43775.6|43798.1|43778.1|43793.1|43773.1|5
1730983240000|2024-11-07 12:40:40|43795|43775|43793.1|43773.1|43795.6|43775.6|43793.1|43773.1|3
1730983250000|2024-11-07 12:40:50|43795.6|43775.6|43793.1|43773.1|43795.6|43775.6|43792.5|43772.5|2
1730983260000|2024-11-07 12:41:00|43793.6|43773.6|43795.6|43775.6|43798.1|43778.1|43793.6|43773.6|4
1730983270000|2024-11-07 12:41:10|43796.1|43776.1|43798.1|43778.1|43798.1|43778.1|43795.6|43775.6|1
1730983280000|2024-11-07 12:41:20|43795.6|43775.6|43790|43770|43795.6|43775.6|43788.6|43768.6|2
1730983290000|2024-11-07 12:41:30|43788.1|43768.1|43785.6|43765.6|43788.6|43768.6|43785.6|43765.6|2
1730983300000|2024-11-07 12:41:40|43785|43765|43790.6|43770.6|43790.6|43770.6|43783.1|43763.1|4
1730983310000|2024-11-07 12:41:50|43791.1|43771.1|43795.6|43775.6|43795.6|43775.6|43790.6|43770.6|1
1730983320000|2024-11-07 12:42:00|43796.1|43776.1|43801.1|43781.1|43804.1|43784.1|43796.1|43776.1|6
1730983330000|2024-11-07 12:42:10|43798.6|43778.6|43804.1|43784.1|43804.7|43784.7|43798.6|43778.6|6
1730983340000|2024-11-07 12:42:20|43806.1|43786.1|43806.6|43786.6|43809.1|43789.1|43804.1|43784.1|4
1730983350000|2024-11-07 12:42:30|43806.1|43786.1|43807.2|43787.2|43807.2|43787.2|43806.1|43786.1|8
1730983360000|2024-11-07 12:42:40|43807.7|43787.7|43811.1|43791.1|43811.6|43791.6|43806.6|43786.6|2
1730983370000|2024-11-07 12:42:50|43813.1|43793.1|43821.1|43801.1|43821.1|43801.1|43811.6|43791.6|8
1730983380000|2024-11-07 12:43:00|43821.6|43801.6|43823.6|43803.6|43823.6|43803.6|43821.1|43801.1|2
1730983390000|2024-11-07 12:43:10|43824.1|43804.1|43831.1|43811.1|43833.6|43813.6|43823.6|43803.6|7
1730983400000|2024-11-07 12:43:20|43830.6|43810.6|43825.6|43805.6|43830.6|43810.6|43825.6|43805.6|1
1730983410000|2024-11-07 12:43:30|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43821.1|43801.1|12
1730983420000|2024-11-07 12:43:40|43826.6|43806.6|43826.1|43806.1|43828.6|43808.6|43822.2|43802.2|1
1730983430000|2024-11-07 12:43:50|43828.6|43808.6|43828.6|43808.6|43831.1|43811.1|43826.1|43806.1|16
1730983440000|2024-11-07 12:44:00|43829.1|43809.1|43828.6|43808.6|43833.1|43813.1|43826.1|43806.1|4
1730983450000|2024-11-07 12:44:10|43833.6|43813.6|43831.1|43811.1|43833.6|43813.6|43828.6|43808.6|5
1730983460000|2024-11-07 12:44:20|43829.1|43809.1|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|1
1730983470000|2024-11-07 12:44:30|43826.6|43806.6|43826.1|43806.1|43828.6|43808.6|43826.1|43806.1|6
1730983480000|2024-11-07 12:44:40|43825.6|43805.6|43818.6|43798.6|43825.6|43805.6|43818.6|43798.6|2
1730983490000|2024-11-07 12:44:50|43816.6|43796.6|43818.6|43798.6|43818.6|43798.6|43814.1|43794.1|2
1730983500000|2024-11-07 12:45:00|43821.1|43801.1|43821.1|43801.1|43821.1|43801.1|43818.6|43798.6|0
1730983510000|2024-11-07 12:45:10|43823.1|43803.1|43824.1|43804.1|43824.1|43804.1|43823.1|43803.1|4
1730983520000|2024-11-07 12:45:20|43824.7|43804.7|43824.7|43804.7|43824.7|43804.7|43824.1|43804.1|1
1730983530000|2024-11-07 12:45:30|43826.6|43806.6|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|3
1730983540000|2024-11-07 12:45:40|43831.7|43811.7|43834.2|43814.2|43837.2|43817.2|43831.7|43811.7|8
1730983550000|2024-11-07 12:45:50|||||||||3
1730983560000|2024-11-07 12:46:00|43831.7|43811.7|43836.1|43816.1|43836.1|43816.1|43831.1|43811.1|6
1730983570000|2024-11-07 12:46:10|43838.1|43818.1|43838.6|43818.6|43839.2|43819.2|43836.1|43816.1|2
1730983580000|2024-11-07 12:46:20|43839.2|43819.2|43842.2|43822.2|43844.2|43824.2|43838.6|43818.6|5
1730983590000|2024-11-07 12:46:30|43844.2|43824.2|43841.1|43821.1|43846.1|43826.1|43841.1|43821.1|4
1730983600000|2024-11-07 12:46:40|43843.1|43823.1|43840.1|43820.1|43843.1|43823.1|43840.1|43820.1|0
1730983610000|2024-11-07 12:46:50|43836.1|43816.1|43831.1|43811.1|43836.1|43816.1|43828.6|43808.6|4
1730983620000|2024-11-07 12:47:00|43830.6|43810.6|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|2
1730983630000|2024-11-07 12:47:10|43828.1|43808.1|43831.7|43811.7|43831.7|43811.7|43826.1|43806.1|7
1730983640000|2024-11-07 12:47:20|43829.2|43809.2|43836.7|43816.7|43836.7|43816.7|43829.2|43809.2|7
1730983650000|2024-11-07 12:47:30|43836.1|43816.1|43836.7|43816.7|43836.7|43816.7|43836.1|43816.1|1
1730983660000|2024-11-07 12:47:40|43836.1|43816.1|43836.7|43816.7|43836.7|43816.7|43833.6|43813.6|1
1730983670000|2024-11-07 12:47:50|43837.2|43817.2|43836.1|43816.1|43839.2|43819.2|43836.1|43816.1|0
1730983680000|2024-11-07 12:48:00|43837.2|43817.2|43839.7|43819.7|43839.7|43819.7|43836.7|43816.7|8
1730983690000|2024-11-07 12:48:10|43839.2|43819.2|43840.2|43820.2|43842.2|43822.2|43839.2|43819.2|4
1730983700000|2024-11-07 12:48:20|43842.2|43822.2|43841.7|43821.7|43843.6|43823.6|43839.2|43819.2|2
1730983710000|2024-11-07 12:48:30|43843.6|43823.6|43846.1|43826.1|43846.1|43826.1|43843.6|43823.6|1
1730983720000|2024-11-07 12:48:40|43849.7|43829.7|43856.1|43836.1|43856.7|43836.7|43849.2|43829.2|15
1730983730000|2024-11-07 12:48:50|43853.6|43833.6|43856.1|43836.1|43861.1|43841.1|43853.6|43833.6|2
1730983740000|2024-11-07 12:49:00|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|3
1730983750000|2024-11-07 12:49:10|43858.6|43838.6|43858.6|43838.6|43860.6|43840.6|43856.1|43836.1|3
1730983760000|2024-11-07 12:49:20|43861.1|43841.1|43860.6|43840.6|43861.1|43841.1|43860.6|43840.6|0
1730983770000|2024-11-07 12:49:30|43858.6|43838.6|43861.1|43841.1|43861.1|43841.1|43858.6|43838.6|0
1730983780000|2024-11-07 12:49:40|43866.7|43846.7|43869.2|43849.2|43869.7|43849.7|43864.2|43844.2|7
1730983790000|2024-11-07 12:49:50|43869.7|43849.7|43869.2|43849.2|43869.7|43849.7|43869.2|43849.2|6
1730983800000|2024-11-07 12:50:00|43869.7|43849.7|43880.8|43860.8|43880.8|43860.8|43869.7|43849.7|12
1730983810000|2024-11-07 12:50:10|43880.2|43860.2|43881.1|43861.1|43883.6|43863.6|43877.7|43857.7|4
1730983820000|2024-11-07 12:50:20|43883.1|43863.1|43886.1|43866.1|43887.2|43867.2|43883.1|43863.1|9
1730983830000|2024-11-07 12:50:30|43885.6|43865.6|43881.1|43861.1|43886.7|43866.7|43880.6|43860.6|41
1730983840000|2024-11-07 12:50:40|43883.6|43863.6|43881.1|43861.1|43884.2|43864.2|43878.6|43858.6|1
1730983850000|2024-11-07 12:50:50|43881.7|43861.7|43886.1|43866.1|43886.1|43866.1|43881.7|43861.7|2
1730983860000|2024-11-07 12:51:00|43886.7|43866.7|43893.6|43873.6|43894.2|43874.2|43886.7|43866.7|11
1730983870000|2024-11-07 12:51:10|43896.1|43876.1|43893.6|43873.6|43898.6|43878.6|43891.1|43871.1|16
1730983880000|2024-11-07 12:51:20|43893.1|43873.1|43893.1|43873.1|43893.6|43873.6|43891.7|43871.7|0
1730983890000|2024-11-07 12:51:30|43891.7|43871.7|43896.1|43876.1|43898.6|43878.6|43891.1|43871.1|10
1730983900000|2024-11-07 12:51:40|43898.6|43878.6|43891.7|43871.7|43898.6|43878.6|43891.7|43871.7|12
1730983910000|2024-11-07 12:51:50|43891.1|43871.1|43886.1|43866.1|43893.6|43873.6|43886.1|43866.1|4
1730983920000|2024-11-07 12:52:00|43883.6|43863.6|43878.6|43858.6|43883.6|43863.6|43873.6|43853.6|4
1730983930000|2024-11-07 12:52:10|43876.1|43856.1|43878.6|43858.6|43878.6|43858.6|43876.1|43856.1|1
1730983940000|2024-11-07 12:52:20|43876.1|43856.1|43873.6|43853.6|43878.6|43858.6|43873.6|43853.6|5
1730983950000|2024-11-07 12:52:30|43871.1|43851.1|43871.1|43851.1|43873.6|43853.6|43871.1|43851.1|22
1730983960000|2024-11-07 12:52:40|43873.6|43853.6|43863.6|43843.6|43873.6|43853.6|43863.6|43843.6|11
1730983970000|2024-11-07 12:52:50|43865.6|43845.6|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|5
1730983980000|2024-11-07 12:53:00|43865.6|43845.6|43871.1|43851.1|43871.1|43851.1|43863.6|43843.6|11
1730983990000|2024-11-07 12:53:10|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43871.1|43851.1|7
1730984000000|2024-11-07 12:53:20|43871.7|43851.7|43866.1|43846.1|43871.7|43851.7|43866.1|43846.1|8
1730984010000|2024-11-07 12:53:30|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43866.1|43846.1|1
1730984020000|2024-11-07 12:53:40|43871.1|43851.1|43879.2|43859.2|43879.7|43859.7|43871.1|43851.1|10
1730984030000|2024-11-07 12:53:50|43879.7|43859.7|43885.6|43865.6|43886.2|43866.2|43879.2|43859.2|2
1730984040000|2024-11-07 12:54:00|43883.7|43863.7|43888.1|43868.1|43893.7|43873.7|43883.1|43863.1|7
1730984050000|2024-11-07 12:54:10|43888.7|43868.7|43894.2|43874.2|43894.2|43874.2|43888.7|43868.7|28
1730984060000|2024-11-07 12:54:20|43896.7|43876.7|43901.2|43881.2|43901.2|43881.2|43896.2|43876.2|3
1730984070000|2024-11-07 12:54:30|43899.2|43879.2|43896.2|43876.2|43901.2|43881.2|43896.2|43876.2|7
1730984080000|2024-11-07 12:54:40|43895.6|43875.6|43898.7|43878.7|43901.7|43881.7|43893.7|43873.7|15
1730984090000|2024-11-07 12:54:50|43896.2|43876.2|43891.2|43871.2|43896.2|43876.2|43891.2|43871.2|4
1730984100000|2024-11-07 12:55:00|43893.1|43873.1|43893.7|43873.7|43896.2|43876.2|43891.2|43871.2|12
1730984110000|2024-11-07 12:55:10|43891.2|43871.2|43888.7|43868.7|43891.2|43871.2|43886.2|43866.2|14
1730984120000|2024-11-07 12:55:20|43888.1|43868.1|43888.7|43868.7|43888.7|43868.7|43886.2|43866.2|0
1730984130000|2024-11-07 12:55:30|43891.2|43871.2|43901.2|43881.2|43903.7|43883.7|43891.2|43871.2|14
1730984140000|2024-11-07 12:55:40|43903.1|43883.1|43898.7|43878.7|43903.1|43883.1|43896.2|43876.2|6
1730984150000|2024-11-07 12:55:50|43896.2|43876.2|43896.2|43876.2|43898.7|43878.7|43893.7|43873.7|2
1730984160000|2024-11-07 12:56:00|43893.7|43873.7|43901.2|43881.2|43901.2|43881.2|43893.7|43873.7|5
1730984170000|2024-11-07 12:56:10|43898.7|43878.7|43896.2|43876.2|43898.7|43878.7|43893.7|43873.7|4
1730984180000|2024-11-07 12:56:20|43895.6|43875.6|43896.2|43876.2|43896.2|43876.2|43893.7|43873.7|17
1730984190000|2024-11-07 12:56:30|43898.7|43878.7|43898.7|43878.7|43898.7|43878.7|43896.2|43876.2|2
1730984200000|2024-11-07 12:56:40|43896.2|43876.2|43905.1|43885.1|43905.6|43885.6|43896.2|43876.2|7
1730984210000|2024-11-07 12:56:50|43903.7|43883.7|43906.2|43886.2|43908.7|43888.7|43903.7|43883.7|1
1730984220000|2024-11-07 12:57:00|43906.7|43886.7|43896.2|43876.2|43909.2|43889.2|43891.7|43871.7|11
1730984230000|2024-11-07 12:57:10|43898.7|43878.7|43901.2|43881.2|43901.2|43881.2|43896.2|43876.2|1
1730984240000|2024-11-07 12:57:20|43906.2|43886.2|43903.7|43883.7|43906.2|43886.2|43903.7|43883.7|3
1730984250000|2024-11-07 12:57:30|43901.2|43881.2|43906.2|43886.2|43906.2|43886.2|43901.2|43881.2|0
1730984260000|2024-11-07 12:57:40|43906.7|43886.7|43906.2|43886.2|43906.7|43886.7|43903.7|43883.7|4
1730984270000|2024-11-07 12:57:50|43905.6|43885.6|43903.7|43883.7|43906.7|43886.7|43903.7|43883.7|2
1730984280000|2024-11-07 12:58:00|43904.2|43884.2|43909.2|43889.2|43912.2|43892.2|43904.2|43884.2|9
1730984290000|2024-11-07 12:58:10|||||||||1
1730984300000|2024-11-07 12:58:20|43906.2|43886.2|43914.2|43894.2|43914.2|43894.2|43906.2|43886.2|17
1730984310000|2024-11-07 12:58:30|43911.7|43891.7|43913.7|43893.7|43916.2|43896.2|43911.7|43891.7|2
1730984320000|2024-11-07 12:58:40|43916.2|43896.2|43911.2|43891.2|43916.2|43896.2|43910.6|43890.6|2
1730984330000|2024-11-07 12:58:50|43910.6|43890.6|43903.7|43883.7|43910.6|43890.6|43901.2|43881.2|3
1730984340000|2024-11-07 12:59:00|43906.2|43886.2|43913.1|43893.1|43916.2|43896.2|43903.7|43883.7|27
1730984350000|2024-11-07 12:59:10|43911.2|43891.2|43908.7|43888.7|43913.1|43893.1|43908.7|43888.7|5
1730984360000|2024-11-07 12:59:20|43911.2|43891.2|43908.7|43888.7|43911.2|43891.2|43908.7|43888.7|2
1730984370000|2024-11-07 12:59:30|43911.2|43891.2|43915.6|43895.6|43915.6|43895.6|43908.7|43888.7|7
1730984380000|2024-11-07 12:59:40|43916.2|43896.2|43919.2|43899.2|43919.2|43899.2|43915.6|43895.6|13
1730984390000|2024-11-07 12:59:50|43919.7|43899.7|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|26
1730984400000|2024-11-07 13:00:00|43926.7|43906.7|43928.7|43908.7|43984.2|43964.2|43926.2|43906.2|108
1730984410000|2024-11-07 13:00:10|43930.6|43910.6|43913.7|43893.7|43931.2|43911.2|43913.7|43893.7|53
1730984420000|2024-11-07 13:00:20|43913.1|43893.1|43913.7|43893.7|43921.2|43901.2|43911.2|43891.2|42
1730984430000|2024-11-07 13:00:30|43913.1|43893.1|43933.7|43913.7|43936.2|43916.2|43913.1|43893.1|23
1730984440000|2024-11-07 13:00:40|43931.2|43911.2|43941.2|43921.2|43946.2|43926.2|43931.2|43911.2|23
1730984450000|2024-11-07 13:00:50|43941.7|43921.7|43951.7|43931.7|43951.7|43931.7|43940.6|43920.6|36
1730984460000|2024-11-07 13:01:00|43953.7|43933.7|43987.8|43967.8|43987.8|43967.8|43951.2|43931.2|56
1730984470000|2024-11-07 13:01:10|43992.2|43972.2|43995.3|43975.3|43996.2|43976.2|43984.7|43964.7|38
1730984480000|2024-11-07 13:01:20|43995.8|43975.8|43991.7|43971.7|44005.3|43985.3|43991.7|43971.7|33
1730984490000|2024-11-07 13:01:30|43994.7|43974.7|44005.3|43985.3|44012.2|43992.2|43992.2|43972.2|82
1730984500000|2024-11-07 13:01:40|44007.2|43987.2|44000.3|43980.3|44009.7|43989.7|43997.2|43977.2|49
1730984510000|2024-11-07 13:01:50|43999.7|43979.7|43992.2|43972.2|43999.7|43979.7|43987.2|43967.2|31
1730984520000|2024-11-07 13:02:00|43994.2|43974.2|44005.3|43985.3|44005.3|43985.3|43987.2|43967.2|31
1730984530000|2024-11-07 13:02:10|44007.2|43987.2|44012.2|43992.2|44017.2|43997.2|44007.2|43987.2|16
1730984540000|2024-11-07 13:02:20|44014.7|43994.7|44032.2|44012.2|44032.2|44012.2|44014.7|43994.7|41
1730984550000|2024-11-07 13:02:30|44032.8|44012.8|44043.3|44023.3|44049.7|44029.7|44032.8|44012.8|35
1730984560000|2024-11-07 13:02:40|44045.3|44025.3|44045.8|44025.8|44050.8|44030.8|44043.3|44023.3|22
1730984570000|2024-11-07 13:02:50|44043.3|44023.3|44055.8|44035.8|44055.8|44035.8|44040.8|44020.8|52
1730984580000|2024-11-07 13:03:00|44053.3|44033.3|44053.8|44033.8|44060.8|44040.8|44050.8|44030.8|43
1730984590000|2024-11-07 13:03:10|44053.3|44033.3|44056.3|44036.3|44058.3|44038.3|44045.3|44025.3|28
1730984600000|2024-11-07 13:03:20|44057.2|44037.2|44056.9|44036.9|44057.2|44037.2|44050.8|44030.8|14
1730984610000|2024-11-07 13:03:30|44055.8|44035.8|44050.8|44030.8|44055.8|44035.8|44048.8|44028.8|16
1730984620000|2024-11-07 13:03:40|44053.3|44033.3|44063.3|44043.3|44070.8|44050.8|44053.3|44033.3|26
1730984630000|2024-11-07 13:03:50|44065.8|44045.8|44058.3|44038.3|44065.8|44045.8|44055.8|44035.8|15
1730984640000|2024-11-07 13:04:00|44058.8|44038.8|44059.4|44039.4|44065.8|44045.8|44056.3|44036.3|16
1730984650000|2024-11-07 13:04:10|44058.8|44038.8|44051.3|44031.3|44061.3|44041.3|44051.3|44031.3|45
1730984660000|2024-11-07 13:04:20|44048.8|44028.8|44056.9|44036.9|44056.9|44036.9|44046.9|44026.9|19
1730984670000|2024-11-07 13:04:30|44054.4|44034.4|44061.9|44041.9|44066.9|44046.9|44054.4|44034.4|11
1730984680000|2024-11-07 13:04:40|44061.3|44041.3|44051.9|44031.9|44061.3|44041.3|44048.8|44028.8|20
1730984690000|2024-11-07 13:04:50|44051.3|44031.3|44045.8|44025.8|44051.3|44031.3|44044.4|44024.4|8
1730984700000|2024-11-07 13:05:00|44046.9|44026.9|44048.3|44028.3|44050.8|44030.8|44038.8|44018.8|13
1730984710000|2024-11-07 13:05:10|44046.9|44026.9|44046.3|44026.3|44049.4|44029.4|44046.3|44026.3|25
1730984720000|2024-11-07 13:05:20|44044.4|44024.4|44024.4|44004.4|44044.4|44024.4|44024.4|44004.4|31
1730984730000|2024-11-07 13:05:30|44023.3|44003.3|44033.3|44013.3|44033.3|44013.3|44015.8|43995.8|27
1730984740000|2024-11-07 13:05:40|44032.8|44012.8|44029.4|44009.4|44039.4|44019.4|44028.3|44008.3|22
1730984750000|2024-11-07 13:05:50|44034.4|44014.4|44035.4|44015.4|44037.4|44017.4|44031.9|44011.9|22
1730984760000|2024-11-07 13:06:00|44034.9|44014.9|44074.4|44054.4|44074.4|44054.4|44034.9|44014.9|44
1730984770000|2024-11-07 13:06:10|44074.9|44054.9|44081.9|44061.9|44081.9|44061.9|44074.4|44054.4|31
1730984780000|2024-11-07 13:06:20|44084.4|44064.4|44079.4|44059.4|44084.4|44064.4|44076.9|44056.9|28
1730984790000|2024-11-07 13:06:30|44081.9|44061.9|44086.9|44066.9|44086.9|44066.9|44076.9|44056.9|79
1730984800000|2024-11-07 13:06:40|44084.4|44064.4|44094.4|44074.4|44099.9|44079.9|44084.4|44064.4|58
1730984810000|2024-11-07 13:06:50|44093.8|44073.8|44079.4|44059.4|44094.4|44074.4|44079.4|44059.4|22
1730984820000|2024-11-07 13:07:00|44078.8|44058.8|44086.9|44066.9|44089.9|44069.9|44078.8|44058.8|30
1730984830000|2024-11-07 13:07:10|44089.4|44069.4|44093.8|44073.8|44093.8|44073.8|44086.9|44066.9|26
1730984840000|2024-11-07 13:07:20|44091.9|44071.9|44079.4|44059.4|44091.9|44071.9|44074.9|44054.9|19
1730984850000|2024-11-07 13:07:30|44079.9|44059.9|44086.9|44066.9|44089.4|44069.4|44079.4|44059.4|20
1730984860000|2024-11-07 13:07:40|44087.4|44067.4|44089.9|44069.9|44091.9|44071.9|44084.9|44064.9|13
1730984870000|2024-11-07 13:07:50|44091.3|44071.3|44102.4|44082.4|44102.4|44082.4|44089.4|44069.4|22
1730984880000|2024-11-07 13:08:00|44104.4|44084.4|44106.3|44086.3|44107.9|44087.9|44101.3|44081.3|31
1730984890000|2024-11-07 13:08:10|44106.9|44086.9|44111.3|44091.3|44113.8|44093.8|44099.4|44079.4|41
1730984900000|2024-11-07 13:08:20|44111.9|44091.9|44115.8|44095.8|44121.3|44101.3|44111.9|44091.9|29
1730984910000|2024-11-07 13:08:30|44113.8|44093.8|44113.8|44093.8|44118.8|44098.8|44113.3|44093.3|22
1730984920000|2024-11-07 13:08:40|44116.3|44096.3|44116.3|44096.3|44121.3|44101.3|44115.8|44095.8|15
1730984930000|2024-11-07 13:08:50|44116.9|44096.9|44089.4|44069.4|44116.9|44096.9|44086.3|44066.3|12
1730984940000|2024-11-07 13:09:00|44084.4|44064.4|44086.9|44066.9|44091.9|44071.9|44083.8|44063.8|11
1730984950000|2024-11-07 13:09:10|44089.4|44069.4|44076.9|44056.9|44089.9|44069.9|44076.9|44056.9|12
1730984960000|2024-11-07 13:09:20|44074.4|44054.4|44061.3|44041.3|44074.4|44054.4|44061.3|44041.3|17
1730984970000|2024-11-07 13:09:30|44058.8|44038.8|44048.8|44028.8|44058.8|44038.8|44045.8|44025.8|37
1730984980000|2024-11-07 13:09:40|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|44048.8|44028.8|12
1730984990000|2024-11-07 13:09:50|44046.3|44026.3|44055.4|44035.4|44056|44036|44041.3|44021.3|20
1730985000000|2024-11-07 13:10:00|44057.9|44037.9|44059.9|44039.9|44082.4|44062.4|44057.9|44037.9|65
1730985010000|2024-11-07 13:10:10|44057.4|44037.4|44034.4|44014.4|44057.4|44037.4|44034.4|44014.4|21
1730985020000|2024-11-07 13:10:20|44031.9|44011.9|44034.4|44014.4|44037.4|44017.4|44031.9|44011.9|18
1730985030000|2024-11-07 13:10:30|44034.9|44014.9|44051.9|44031.9|44054.4|44034.4|44026.9|44006.9|41
1730985040000|2024-11-07 13:10:40|44054.4|44034.4|44061.9|44041.9|44065.4|44045.4|44054.4|44034.4|26
1730985050000|2024-11-07 13:10:50|44061.4|44041.4|44072.4|44052.4|44074.4|44054.4|44059.4|44039.4|32
1730985060000|2024-11-07 13:11:00|44074.4|44054.4|44092.4|44072.4|44092.4|44072.4|44072.4|44052.4|24
1730985070000|2024-11-07 13:11:10|44092.9|44072.9|44090.4|44070.4|44096|44076|44087.9|44067.9|22
1730985080000|2024-11-07 13:11:20|44093.5|44073.5|44100.4|44080.4|44102.9|44082.9|44093.5|44073.5|15
1730985090000|2024-11-07 13:11:30|44101|44081|44105.4|44085.4|44110.4|44090.4|44101|44081|23
1730985100000|2024-11-07 13:11:40|44104.9|44084.9|44100.4|44080.4|44105.4|44085.4|44100.4|44080.4|14
1730985110000|2024-11-07 13:11:50|44101|44081|44115.4|44095.4|44118.5|44098.5|44101|44081|22
1730985120000|2024-11-07 13:12:00|44117.9|44097.9|44117.9|44097.9|44120.4|44100.4|44112.9|44092.9|35
1730985130000|2024-11-07 13:12:10|44120.4|44100.4|44125.4|44105.4|44127.9|44107.9|44117.9|44097.9|14
1730985140000|2024-11-07 13:12:20|44124.9|44104.9|44128.5|44108.5|44128.5|44108.5|44122.9|44102.9|16
1730985150000|2024-11-07 13:12:30|44132.9|44112.9|44132.9|44112.9|44135.4|44115.4|44130.4|44110.4|25
1730985160000|2024-11-07 13:12:40|44130.4|44110.4|44137.9|44117.9|44140.4|44120.4|44130.4|44110.4|31
1730985170000|2024-11-07 13:12:50|44137.4|44117.4|44130.4|44110.4|44137.9|44117.9|44127.9|44107.9|30
1730985180000|2024-11-07 13:13:00|44135.4|44115.4|44140.4|44120.4|44147.9|44127.9|44135.4|44115.4|45
1730985190000|2024-11-07 13:13:10|44136|44116|44144.5|44124.5|44144.5|44124.5|44132.9|44112.9|53
1730985200000|2024-11-07 13:13:20|44151.5|44131.5|44149|44129|44163.5|44143.5|44144|44124|65
1730985210000|2024-11-07 13:13:30|44151.5|44131.5|44156.5|44136.5|44156.5|44136.5|44151.5|44131.5|18
1730985220000|2024-11-07 13:13:40|44157|44137|44172|44152|44174|44154|44157|44137|68
1730985230000|2024-11-07 13:13:50|44174.5|44154.5|44174.5|44154.5|44176.5|44156.5|44171.5|44151.5|37
1730985240000|2024-11-07 13:14:00|44176.5|44156.5|44186.5|44166.5|44186.5|44166.5|44176.5|44156.5|33
1730985250000|2024-11-07 13:14:10|44189|44169|44192.6|44172.6|44199.5|44179.5|44189|44169|106
1730985260000|2024-11-07 13:14:20|44187.6|44167.6|44187|44167|44187.6|44167.6|44174.5|44154.5|31
1730985270000|2024-11-07 13:14:30|44189.5|44169.5|44192.6|44172.6|44192.6|44172.6|44189.5|44169.5|29
1730985280000|2024-11-07 13:14:40|44190.1|44170.1|44177.6|44157.6|44190.1|44170.1|44177.6|44157.6|24
1730985290000|2024-11-07 13:14:50|44182.6|44162.6|44203.1|44183.1|44203.1|44183.1|44182.6|44162.6|75
1730985300000|2024-11-07 13:15:00|44202.6|44182.6|44213.6|44193.6|44213.6|44193.6|44202.6|44182.6|57
1730985310000|2024-11-07 13:15:10|44214.1|44194.1|44219.1|44199.1|44220.6|44200.6|44214.1|44194.1|48
1730985320000|2024-11-07 13:15:20|44218.6|44198.6|44223.6|44203.6|44226.1|44206.1|44218.6|44198.6|50
1730985330000|2024-11-07 13:15:30|44223.1|44203.1|44210.6|44190.6|44223.6|44203.6|44205.6|44185.6|28
1730985340000|2024-11-07 13:15:40|44211.1|44191.1|44214.7|44194.7|44214.7|44194.7|44208.6|44188.6|33
1730985350000|2024-11-07 13:15:50|44214.2|44194.2|44217.2|44197.2|44219.2|44199.2|44214.2|44194.2|22
1730985360000|2024-11-07 13:16:00|44217.7|44197.7|44216.7|44196.7|44226.7|44206.7|44216.7|44196.7|63
1730985370000|2024-11-07 13:16:10|44219.2|44199.2|44213.6|44193.6|44219.2|44199.2|44211.1|44191.1|37
1730985380000|2024-11-07 13:16:20|44212.2|44192.2|44222.2|44202.2|44227.2|44207.2|44212.2|44192.2|29
1730985390000|2024-11-07 13:16:30|44224.2|44204.2|44234.7|44214.7|44240.2|44220.2|44224.2|44204.2|17
1730985400000|2024-11-07 13:16:40|44237.2|44217.2|44244.7|44224.7|44244.7|44224.7|44234.7|44214.7|31
1730985410000|2024-11-07 13:16:50|44242.2|44222.2|44251.7|44231.7|44252.2|44232.2|44239.7|44219.7|40
1730985420000|2024-11-07 13:17:00|44249.7|44229.7|44262.7|44242.7|44262.7|44242.7|44247.2|44227.2|63
1730985430000|2024-11-07 13:17:10|44263.2|44243.2|44269.7|44249.7|44274.7|44254.7|44262.7|44242.7|65
1730985440000|2024-11-07 13:17:20|44269.2|44249.2|44279.7|44259.7|44279.7|44259.7|44257.7|44237.7|86
1730985450000|2024-11-07 13:17:30|44277.2|44257.2|44264.2|44244.2|44277.2|44257.2|44263.6|44243.6|38
1730985460000|2024-11-07 13:17:40|44261.7|44241.7|44266.7|44246.7|44267.7|44247.7|44261.7|44241.7|33
1730985470000|2024-11-07 13:17:50|44267.2|44247.2|44259.7|44239.7|44269.2|44249.2|44259.7|44239.7|43
1730985480000|2024-11-07 13:18:00|44259.2|44239.2|44261.7|44241.7|44266.7|44246.7|44254.7|44234.7|36
1730985490000|2024-11-07 13:18:10|44262.2|44242.2|44239.7|44219.7|44262.2|44242.2|44239.7|44219.7|34
1730985500000|2024-11-07 13:18:20|44240.2|44220.2|44255.2|44235.2|44257.2|44237.2|44240.2|44220.2|15
1730985510000|2024-11-07 13:18:30|44254.7|44234.7|44234.2|44214.2|44257.2|44237.2|44231.7|44211.7|55
1730985520000|2024-11-07 13:18:40|44231.7|44211.7|44221.7|44201.7|44236.7|44216.7|44221.7|44201.7|41
1730985530000|2024-11-07 13:18:50|44219.2|44199.2|44213.1|44193.1|44221.7|44201.7|44208.6|44188.6|40
1730985540000|2024-11-07 13:19:00|44211.1|44191.1|44200.6|44180.6|44211.1|44191.1|44195.6|44175.6|61
1730985550000|2024-11-07 13:19:10|44198.6|44178.6|44196.1|44176.1|44205.6|44185.6|44196.1|44176.1|48
1730985560000|2024-11-07 13:19:20|44195.6|44175.6|44188.6|44168.6|44195.6|44175.6|44188.6|44168.6|14
1730985570000|2024-11-07 13:19:30|44189.2|44169.2|44208.6|44188.6|44213.6|44193.6|44189.2|44169.2|40
1730985580000|2024-11-07 13:19:40|44206.1|44186.1|44219.2|44199.2|44219.2|44199.2|44206.1|44186.1|28
1730985590000|2024-11-07 13:19:50|44221.7|44201.7|44223.6|44203.6|44228.6|44208.6|44218.6|44198.6|27
1730985600000|2024-11-07 13:20:00|44228.6|44208.6|44205.6|44185.6|44238.6|44218.6|44205.6|44185.6|52
1730985610000|2024-11-07 13:20:10|44203.6|44183.6|44208.6|44188.6|44213.6|44193.6|44203.6|44183.6|34
1730985620000|2024-11-07 13:20:20|44208.1|44188.1|44203.6|44183.6|44208.6|44188.6|44203.6|44183.6|33
1730985630000|2024-11-07 13:20:30|44206.7|44186.7|44198.6|44178.6|44208.6|44188.6|44198.6|44178.6|25
1730985640000|2024-11-07 13:20:40|44201.1|44181.1|44203.6|44183.6|44206.1|44186.1|44198.6|44178.6|41
1730985650000|2024-11-07 13:20:50|44200.1|44180.1|44202.6|44182.6|44202.6|44182.6|44192.6|44172.6|12
1730985660000|2024-11-07 13:21:00|44202.1|44182.1|44214.6|44194.6|44214.6|44194.6|44195.1|44175.1|48
1730985670000|2024-11-07 13:21:10|44217.6|44197.6|44224.6|44204.6|44224.6|44204.6|44214.6|44194.6|43
1730985680000|2024-11-07 13:21:20|44227.6|44207.6|44227.6|44207.6|44232.6|44212.6|44227.6|44207.6|80
1730985690000|2024-11-07 13:21:30|44228.1|44208.1|44210.1|44190.1|44232.6|44212.6|44210.1|44190.1|19
1730985700000|2024-11-07 13:21:40|44212.1|44192.1|44223.1|44203.1|44225.1|44205.1|44212.1|44192.1|15
1730985710000|2024-11-07 13:21:50|44222.6|44202.6|44217.6|44197.6|44222.6|44202.6|44217.6|44197.6|34
1730985720000|2024-11-07 13:22:00|44219.6|44199.6|44232.6|44212.6|44232.6|44212.6|44219.6|44199.6|17
1730985730000|2024-11-07 13:22:10|44230.6|44210.6|44233.6|44213.6|44235.6|44215.6|44230.6|44210.6|19
1730985740000|2024-11-07 13:22:20|44235.6|44215.6|44261.7|44241.7|44264.2|44244.2|44235.6|44215.6|52
1730985750000|2024-11-07 13:22:30|44263.6|44243.6|44261.7|44241.7|44265.6|44245.6|44258.6|44238.6|15
1730985760000|2024-11-07 13:22:40|44260.6|44240.6|44259.2|44239.2|44260.6|44240.6|44256.1|44236.1|19
1730985770000|2024-11-07 13:22:50|44262.2|44242.2|44273.6|44253.6|44278.6|44258.6|44262.2|44242.2|13
1730985780000|2024-11-07 13:23:00|44268.6|44248.6|44271.1|44251.1|44273.6|44253.6|44268.6|44248.6|13
1730985790000|2024-11-07 13:23:10|44268.6|44248.6|44278.6|44258.6|44281.1|44261.1|44268.6|44248.6|21
1730985800000|2024-11-07 13:23:20|44279.2|44259.2|44279.7|44259.7|44284.7|44264.7|44277.2|44257.2|48
1730985810000|2024-11-07 13:23:30|44279.2|44259.2|44274.2|44254.2|44279.7|44259.7|44274.2|44254.2|50
1730985820000|2024-11-07 13:23:40|44273.6|44253.6|44274.7|44254.7|44274.7|44254.7|44269.7|44249.7|32
1730985830000|2024-11-07 13:23:50|44272.7|44252.7|44275.8|44255.8|44275.8|44255.8|44272.7|44252.7|32
1730985840000|2024-11-07 13:24:00|44275.2|44255.2|44277.2|44257.2|44279.7|44259.7|44275.2|44255.2|43
1730985850000|2024-11-07 13:24:10|44279.2|44259.2|44279.7|44259.7|44279.7|44259.7|44275.2|44255.2|34
1730985860000|2024-11-07 13:24:20|44282.7|44262.7|44289.7|44269.7|44289.7|44269.7|44282.7|44262.7|30
1730985870000|2024-11-07 13:24:30|44290.2|44270.2|44299.7|44279.7|44299.7|44279.7|44289.7|44269.7|33
1730985880000|2024-11-07 13:24:40|44297.7|44277.7|44300.8|44280.8|44302.7|44282.7|44297.7|44277.7|57
1730985890000|2024-11-07 13:24:50|44304.7|44284.7|44325.8|44305.8|44325.8|44305.8|44302.2|44282.2|82
1730985900000|2024-11-07 13:25:00|44330.8|44310.8|44325.8|44305.8|44331.3|44311.3|44323.3|44303.3|63
1730985910000|2024-11-07 13:25:10|44329.7|44309.7|44313.3|44293.3|44329.7|44309.7|44313.3|44293.3|63
1730985920000|2024-11-07 13:25:20|44312.7|44292.7|44330.8|44310.8|44330.8|44310.8|44310.8|44290.8|42
1730985930000|2024-11-07 13:25:30|44331.3|44311.3|44330.8|44310.8|44335.8|44315.8|44330.8|44310.8|30
1730985940000|2024-11-07 13:25:40|44331.3|44311.3|44355.8|44335.8|44355.8|44335.8|44331.3|44311.3|62
1730985950000|2024-11-07 13:25:50|44357.7|44337.7|44340.8|44320.8|44358.3|44338.3|44340.8|44320.8|54
1730985960000|2024-11-07 13:26:00|44345.2|44325.2|44358.3|44338.3|44358.3|44338.3|44345.2|44325.2|95
1730985970000|2024-11-07 13:26:10|44360.8|44340.8|44356.8|44336.8|44388.3|44368.3|44356.8|44336.8|101
1730985980000|2024-11-07 13:26:20|44354.3|44334.3|44356.8|44336.8|44359.9|44339.9|44354.3|44334.3|36
1730985990000|2024-11-07 13:26:30|44357.4|44337.4|44361.8|44341.8|44364.3|44344.3|44356.8|44336.8|36
1730986000000|2024-11-07 13:26:40|44366.8|44346.8|44364.9|44344.9|44366.8|44346.8|44361.8|44341.8|46
1730986010000|2024-11-07 13:26:50|44366.8|44346.8|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|16
1730986020000|2024-11-07 13:27:00|44366.8|44346.8|44346.8|44326.8|44366.8|44346.8|44346.8|44326.8|66
1730986030000|2024-11-07 13:27:10|44342.9|44322.9|44299.3|44279.3|44342.9|44322.9|44299.3|44279.3|79
1730986040000|2024-11-07 13:27:20|44299.9|44279.9|44299.9|44279.9|44302.4|44282.4|44297.4|44277.4|34
1730986050000|2024-11-07 13:27:30|44301.8|44281.8|44321.8|44301.8|44326.8|44306.8|44299.3|44279.3|36
1730986060000|2024-11-07 13:27:40|44324.3|44304.3|44344.9|44324.9|44344.9|44324.9|44324.3|44304.3|27
1730986070000|2024-11-07 13:27:50|44345.4|44325.4|44348.8|44328.8|44349.3|44329.3|44345.4|44325.4|23
1730986080000|2024-11-07 13:28:00|44346.8|44326.8|44352.4|44332.4|44354.9|44334.9|44346.8|44326.8|10
1730986090000|2024-11-07 13:28:10|44352.9|44332.9|44347.4|44327.4|44356.8|44336.8|44347.4|44327.4|18
1730986100000|2024-11-07 13:28:20|44346.8|44326.8|44341.3|44321.3|44346.8|44326.8|44341.3|44321.3|21
1730986110000|2024-11-07 13:28:30|44339.3|44319.3|44334.3|44314.3|44339.3|44319.3|44332.4|44312.4|12
1730986120000|2024-11-07 13:28:40|44332.4|44312.4|44334.9|44314.9|44336.8|44316.8|44331.8|44311.8|5
1730986130000|2024-11-07 13:28:50|44334.3|44314.3|44333.8|44313.8|44338.3|44318.3|44331.8|44311.8|29
1730986140000|2024-11-07 13:29:00|44334.3|44314.3|44331.3|44311.3|44336.3|44316.3|44331.3|44311.3|19
1730986150000|2024-11-07 13:29:10|44333.3|44313.3|44331.3|44311.3|44333.3|44313.3|44331.3|44311.3|16
1730986160000|2024-11-07 13:29:20|44333.3|44313.3|44331.3|44311.3|44333.3|44313.3|44330.8|44310.8|23
1730986170000|2024-11-07 13:29:30|44330.8|44310.8|44333.8|44313.8|44333.8|44313.8|44330.8|44310.8|3
1730986180000|2024-11-07 13:29:40|44338.3|44318.3|44339.9|44319.9|44341.8|44321.8|44338.3|44318.3|19
1730986190000|2024-11-07 13:29:50|44339.3|44319.3|44336.8|44316.8|44339.3|44319.3|44336.8|44316.8|3
1730986200000|2024-11-07 13:30:00|44339.3|44319.3|44342.4|44322.4|44342.4|44322.4|44336.3|44316.3|23
1730986210000|2024-11-07 13:30:10|44344.9|44324.9|44361.3|44341.3|44364.3|44344.3|44344.9|44324.9|24
1730986220000|2024-11-07 13:30:20|44359.3|44339.3|44364.3|44344.3|44366.8|44346.8|44359.3|44339.3|29
1730986230000|2024-11-07 13:30:30|44363.8|44343.8|44348.8|44328.8|44363.8|44343.8|44341.8|44321.8|14
1730986240000|2024-11-07 13:30:40|44349.3|44329.3|44329.3|44309.3|44349.3|44329.3|44322.4|44302.4|56
1730986250000|2024-11-07 13:30:50|44329.9|44309.9|44326.8|44306.8|44331.8|44311.8|44324.3|44304.3|7
1730986260000|2024-11-07 13:31:00|44326.3|44306.3|44334.3|44314.3|44334.3|44314.3|44326.3|44306.3|9
1730986270000|2024-11-07 13:31:10|44333.8|44313.8|44346.8|44326.8|44349.3|44329.3|44333.8|44313.8|43
1730986280000|2024-11-07 13:31:20|44347.4|44327.4|44339.3|44319.3|44349.3|44329.3|44338.8|44318.8|27
1730986290000|2024-11-07 13:31:30|44338.8|44318.8|44329.3|44309.3|44341.8|44321.8|44329.3|44309.3|35
1730986300000|2024-11-07 13:31:40|44326.8|44306.8|44335.4|44315.4|44337.4|44317.4|44326.8|44306.8|33
1730986310000|2024-11-07 13:31:50|44334.9|44314.9|44345.4|44325.4|44345.4|44325.4|44330.4|44310.4|36
1730986320000|2024-11-07 13:32:00|44348.4|44328.4|44355.9|44335.9|44360.4|44340.4|44348.4|44328.4|47
1730986330000|2024-11-07 13:32:10|44355.4|44335.4|44345.4|44325.4|44357.9|44337.9|44340.4|44320.4|48
1730986340000|2024-11-07 13:32:20|44345.9|44325.9|44342.9|44322.9|44349|44329|44342.9|44322.9|21
1730986350000|2024-11-07 13:32:30|44342.4|44322.4|44334.9|44314.9|44342.9|44322.9|44334.9|44314.9|59
1730986360000|2024-11-07 13:32:40|44337.4|44317.4|44348.4|44328.4|44348.4|44328.4|44335.4|44315.4|31
1730986370000|2024-11-07 13:32:50|44347.9|44327.9|44352.9|44332.9|44357.9|44337.9|44347.9|44327.9|31
1730986380000|2024-11-07 13:33:00|44352.4|44332.4|44352.9|44332.9|44352.9|44332.9|44347.9|44327.9|26
1730986390000|2024-11-07 13:33:10|44350.4|44330.4|44352.9|44332.9|44357.9|44337.9|44347.9|44327.9|57
1730986400000|2024-11-07 13:33:20|44350.4|44330.4|44362.9|44342.9|44364.9|44344.9|44350.4|44330.4|25
1730986410000|2024-11-07 13:33:30|44367.9|44347.9|44365.4|44345.4|44367.9|44347.9|44365.4|44345.4|32
1730986420000|2024-11-07 13:33:40|44367.9|44347.9|44375.4|44355.4|44377.9|44357.9|44367.9|44347.9|30
1730986430000|2024-11-07 13:33:50|44374.9|44354.9|44367.9|44347.9|44377.9|44357.9|44367.9|44347.9|38
1730986440000|2024-11-07 13:34:00|44372.9|44352.9|44379|44359|44379|44359|44367.9|44347.9|61
1730986450000|2024-11-07 13:34:10|44379.5|44359.5|44402.9|44382.9|44402.9|44382.9|44379.5|44359.5|118
1730986460000|2024-11-07 13:34:20|44405.9|44385.9|44435.4|44415.4|44435.4|44415.4|44405.9|44385.9|116
1730986470000|2024-11-07 13:34:30|44435.9|44415.9|44437.4|44417.4|44440.9|44420.9|44430.9|44410.9|43
1730986480000|2024-11-07 13:34:40|44435.9|44415.9|44452.4|44432.4|44452.4|44432.4|44432.9|44412.9|39
1730986490000|2024-11-07 13:34:50|44453.4|44433.4|44468.4|44448.4|44468.4|44448.4|44453.4|44433.4|75
1730986500000|2024-11-07 13:35:00|44467.9|44447.9|44439.9|44419.9|44479.9|44459.9|44436.9|44416.9|112
1730986510000|2024-11-07 13:35:10|44440.4|44420.4|44452.9|44432.9|44460.4|44440.4|44440.4|44420.4|50
1730986520000|2024-11-07 13:35:20|44454.9|44434.9|44460.4|44440.4|44461.5|44441.5|44452.4|44432.4|73
1730986530000|2024-11-07 13:35:30|44457.9|44437.9|44462.9|44442.9|44465.9|44445.9|44457.9|44437.9|38
1730986540000|2024-11-07 13:35:40|44465.4|44445.4|44472.9|44452.9|44472.9|44452.9|44462.9|44442.9|14
1730986550000|2024-11-07 13:35:50|44470.4|44450.4|44487.9|44467.9|44487.9|44467.9|44467.9|44447.9|57
1730986560000|2024-11-07 13:36:00|44490.9|44470.9|44494|44474|44499|44479|44481.5|44461.5|85
1730986570000|2024-11-07 13:36:10|44496.5|44476.5|44497|44477|44515.9|44495.9|44495.9|44475.9|52
1730986580000|2024-11-07 13:36:20|44496.5|44476.5|44484|44464|44499|44479|44484|44464|20
1730986590000|2024-11-07 13:36:30|44486.5|44466.5|44475.9|44455.9|44486.5|44466.5|44475.9|44455.9|34
1730986600000|2024-11-07 13:36:40|44476.5|44456.5|44492.9|44472.9|44492.9|44472.9|44474|44454|45
1730986610000|2024-11-07 13:36:50|44495.4|44475.4|44492.9|44472.9|44497.4|44477.4|44489.9|44469.9|62
1730986620000|2024-11-07 13:37:00|44495.4|44475.4|44477.9|44457.9|44497.9|44477.9|44477.9|44457.9|35
1730986630000|2024-11-07 13:37:10|44472.9|44452.9|44452.4|44432.4|44477.9|44457.9|44452.4|44432.4|35
1730986640000|2024-11-07 13:37:20|44449.9|44429.9|44459|44439|44460.9|44440.9|44445.9|44425.9|27
1730986650000|2024-11-07 13:37:30|44459.5|44439.5|44446.5|44426.5|44460.9|44440.9|44444.5|44424.5|21
1730986660000|2024-11-07 13:37:40|44449|44429|44469|44449|44469|44449|44446.5|44426.5|58
1730986670000|2024-11-07 13:37:50|44469.5|44449.5|44479|44459|44484|44464|44469|44449|16
1730986680000|2024-11-07 13:38:00|44476.5|44456.5|44464.5|44444.5|44476.5|44456.5|44463.4|44443.4|20
1730986690000|2024-11-07 13:38:10|44462|44442|44464|44444|44464|44444|44453.4|44433.4|22
1730986700000|2024-11-07 13:38:20|44466.5|44446.5|44469|44449|44471.5|44451.5|44464.5|44444.5|8
1730986710000|2024-11-07 13:38:30|44469.5|44449.5|44462|44442|44474|44454|44459|44439|21
1730986720000|2024-11-07 13:38:40|44461.5|44441.5|44469|44449|44474|44454|44461.5|44441.5|12
1730986730000|2024-11-07 13:38:50|44468.4|44448.4|44459|44439|44468.4|44448.4|44456.5|44436.5|20
1730986740000|2024-11-07 13:39:00|44459.5|44439.5|44464|44444|44464|44444|44456.5|44436.5|21
1730986750000|2024-11-07 13:39:10|44462.9|44442.9|44449|44429|44462.9|44442.9|44446.5|44426.5|14
1730986760000|2024-11-07 13:39:20|44448.4|44428.4|44454|44434|44461.5|44441.5|44446.5|44426.5|36
1730986770000|2024-11-07 13:39:30|44451.5|44431.5|44449|44429|44453.4|44433.4|44449|44429|6
1730986780000|2024-11-07 13:39:40|44448.5|44428.5|44444|44424|44448.5|44428.5|44441.5|44421.5|13
1730986790000|2024-11-07 13:39:50|44446.5|44426.5|44444.5|44424.5|44449.5|44429.5|44444.5|44424.5|14
1730986800000|2024-11-07 13:40:00|44444|44424|44420.4|44400.4|44444|44424|44420.4|44400.4|64
1730986810000|2024-11-07 13:40:10|44417.9|44397.9|44397.9|44377.9|44417.9|44397.9|44395.4|44375.4|33
1730986820000|2024-11-07 13:40:20|44392.9|44372.9|44397.4|44377.4|44401.5|44381.5|44390.4|44370.4|19
1730986830000|2024-11-07 13:40:30|44395.4|44375.4|44389.9|44369.9|44395.4|44375.4|44387.9|44367.9|9
1730986840000|2024-11-07 13:40:40|44387.9|44367.9|44384.4|44364.4|44392.9|44372.9|44382.4|44362.4|36
1730986850000|2024-11-07 13:40:50|44384.9|44364.9|44371.9|44351.9|44387.9|44367.9|44371.9|44351.9|34
1730986860000|2024-11-07 13:41:00|44374.9|44354.9|44361.9|44341.9|44374.9|44354.9|44361.3|44341.3|52
1730986870000|2024-11-07 13:41:10|44362.4|44342.4|44376.9|44356.9|44376.9|44356.9|44362.4|44342.4|24
1730986880000|2024-11-07 13:41:20|44378.8|44358.8|44394.9|44374.9|44395.4|44375.4|44376.9|44356.9|69
1730986890000|2024-11-07 13:41:30|44395.4|44375.4|44397.4|44377.4|44406.9|44386.9|44395.4|44375.4|22
1730986900000|2024-11-07 13:41:40|44396.9|44376.9|44389.9|44369.9|44399.4|44379.4|44387.9|44367.9|48
1730986910000|2024-11-07 13:41:50|44389.4|44369.4|44387.4|44367.4|44389.4|44369.4|44380.4|44360.4|21
1730986920000|2024-11-07 13:42:00|44385.4|44365.4|44395.4|44375.4|44395.4|44375.4|44376.9|44356.9|20
1730986930000|2024-11-07 13:42:10|44394.9|44374.9|44382.9|44362.9|44397.9|44377.9|44382.9|44362.9|15
1730986940000|2024-11-07 13:42:20|44386|44366|44382.9|44362.9|44392.9|44372.9|44382.9|44362.9|17
1730986950000|2024-11-07 13:42:30|44381|44361|44383.5|44363.5|44383.5|44363.5|44375.4|44355.4|28
1730986960000|2024-11-07 13:42:40|44382.9|44362.9|44377.9|44357.9|44387.9|44367.9|44377.9|44357.9|95
1730986970000|2024-11-07 13:42:50|44378.5|44358.5|44385.4|44365.4|44385.4|44365.4|44378.5|44358.5|17
1730986980000|2024-11-07 13:43:00|44384.9|44364.9|44380.4|44360.4|44384.9|44364.9|44380.4|44360.4|25
1730986990000|2024-11-07 13:43:10|44379.9|44359.9|44360.4|44340.4|44379.9|44359.9|44357.9|44337.9|37
1730987000000|2024-11-07 13:43:20|44362.9|44342.9|44357.4|44337.4|44365.4|44345.4|44357.4|44337.4|6
1730987010000|2024-11-07 13:43:30|44356.9|44336.9|44357.9|44337.9|44357.9|44337.9|44352.4|44332.4|16
1730987020000|2024-11-07 13:43:40|44359.9|44339.9|44367.9|44347.9|44367.9|44347.9|44357.9|44337.9|13
1730987030000|2024-11-07 13:43:50|44368.5|44348.5|44383.5|44363.5|44383.5|44363.5|44368.5|44348.5|54
1730987040000|2024-11-07 13:44:00|44391|44371|44409|44389|44409.5|44389.5|44391|44371|60
1730987050000|2024-11-07 13:44:10|44409.5|44389.5|44431|44411|44432.5|44412.5|44409.5|44389.5|21
1730987060000|2024-11-07 13:44:20|44429|44409|44424|44404|44431.5|44411.5|44413.5|44393.5|21
1730987070000|2024-11-07 13:44:30|44426|44406|44409|44389|44426.5|44406.5|44409|44389|23
1730987080000|2024-11-07 13:44:40|44406.5|44386.5|44411|44391|44414|44394|44404|44384|57
1730987090000|2024-11-07 13:44:50|44409|44389|44403.5|44383.5|44409|44389|44401.5|44381.5|47
1730987100000|2024-11-07 13:45:00|44406|44386|44409|44389|44409|44389|44401.5|44381.5|28
1730987110000|2024-11-07 13:45:10|44406.5|44386.5|44419|44399|44419|44399|44404|44384|13
1730987120000|2024-11-07 13:45:20|44419.5|44399.5|44439|44419|44439|44419|44419|44399|16
1730987130000|2024-11-07 13:45:30|44437.9|44417.9|44428.5|44408.5|44437.9|44417.9|44428.5|44408.5|13
1730987140000|2024-11-07 13:45:40|44426.5|44406.5|44429|44409|44431.5|44411.5|44424|44404|26
1730987150000|2024-11-07 13:45:50|44431.5|44411.5|44437.9|44417.9|44439.9|44419.9|44431|44411|6
1730987160000|2024-11-07 13:46:00|44436|44416|44435.4|44415.4|44436|44416|44432.9|44412.9|31
1730987170000|2024-11-07 13:46:10|44437.9|44417.9|44452.4|44432.4|44452.9|44432.9|44437.9|44417.9|10
1730987180000|2024-11-07 13:46:20|44445.4|44425.4|44432.9|44412.9|44445.4|44425.4|44432.9|44412.9|17
1730987190000|2024-11-07 13:46:30|44431.9|44411.9|44442.9|44422.9|44442.9|44422.9|44427.9|44407.9|5
1730987200000|2024-11-07 13:46:40|44444.9|44424.9|44432.9|44412.9|44447.9|44427.9|44430.4|44410.4|11
1730987210000|2024-11-07 13:46:50|44432.4|44412.4|44430.4|44410.4|44435.4|44415.4|44430.4|44410.4|6
1730987220000|2024-11-07 13:47:00|44431|44411|44430.4|44410.4|44432.9|44412.9|44422.9|44402.9|18
1730987230000|2024-11-07 13:47:10|44427.9|44407.9|44402.9|44382.9|44427.9|44407.9|44402.9|44382.9|17
1730987240000|2024-11-07 13:47:20|44403.5|44383.5|44395.4|44375.4|44406|44386|44395.4|44375.4|12
1730987250000|2024-11-07 13:47:30|44394.9|44374.9|44395.4|44375.4|44395.4|44375.4|44382.9|44362.9|32
1730987260000|2024-11-07 13:47:40|44394.9|44374.9|44403.5|44383.5|44403.5|44383.5|44392.9|44372.9|11
1730987270000|2024-11-07 13:47:50|44405.4|44385.4|44395.4|44375.4|44405.4|44385.4|44395.4|44375.4|5
1730987280000|2024-11-07 13:48:00|44397.9|44377.9|44387.9|44367.9|44397.9|44377.9|44385.4|44365.4|12
1730987290000|2024-11-07 13:48:10|44390.4|44370.4|44392.9|44372.9|44392.9|44372.9|44387.9|44367.9|5
1730987300000|2024-11-07 13:48:20|44394.9|44374.9|44398|44378|44402.9|44382.9|44394.9|44374.9|10
1730987310000|2024-11-07 13:48:30|44395.5|44375.5|44388.5|44368.5|44398|44378|44388|44368|20
1730987320000|2024-11-07 13:48:40|44388|44368|44376.4|44356.4|44391|44371|44376.4|44356.4|24
1730987330000|2024-11-07 13:48:50|44374.4|44354.4|44364.4|44344.4|44374.4|44354.4|44361.9|44341.9|27
1730987340000|2024-11-07 13:49:00|44363.9|44343.9|44369.4|44349.4|44369.9|44349.9|44359.4|44339.4|21
1730987350000|2024-11-07 13:49:10|44366.9|44346.9|44374.9|44354.9|44374.9|44354.9|44366.9|44346.9|15
1730987360000|2024-11-07 13:49:20|44376.9|44356.9|44381.9|44361.9|44384.4|44364.4|44376.9|44356.9|9
1730987370000|2024-11-07 13:49:30|44379.4|44359.4|44376.9|44356.9|44381.9|44361.9|44376.9|44356.9|21
1730987380000|2024-11-07 13:49:40|44376.4|44356.4|44381.4|44361.4|44381.9|44361.9|44374.4|44354.4|13
1730987390000|2024-11-07 13:49:50|44379.4|44359.4|44376.9|44356.9|44379.4|44359.4|44371.9|44351.9|11
1730987400000|2024-11-07 13:50:00|44379.4|44359.4|44377.4|44357.4|44379.4|44359.4|44376.9|44356.9|14
1730987410000|2024-11-07 13:50:10|44376.9|44356.9|44356.9|44336.9|44376.9|44356.9|44356.9|44336.9|23
1730987420000|2024-11-07 13:50:20|44354.9|44334.9|44336.9|44316.9|44354.9|44334.9|44336.9|44316.9|31
1730987430000|2024-11-07 13:50:30|44337.4|44317.4|44346.9|44326.9|44347.4|44327.4|44337.4|44317.4|31
1730987440000|2024-11-07 13:50:40|44344.4|44324.4|44346.9|44326.9|44347.4|44327.4|44344.4|44324.4|13
1730987450000|2024-11-07 13:50:50|44346.4|44326.4|44344.4|44324.4|44346.9|44326.9|44328.9|44308.9|51
1730987460000|2024-11-07 13:51:00|44344.9|44324.9|44366.9|44346.9|44366.9|44346.9|44344.4|44324.4|63
1730987470000|2024-11-07 13:51:10|44366.4|44346.4|44364.4|44344.4|44367.4|44347.4|44362.4|44342.4|19
1730987480000|2024-11-07 13:51:20|44366.9|44346.9|44371.9|44351.9|44371.9|44351.9|44361.9|44341.9|11
1730987490000|2024-11-07 13:51:30|44366.9|44346.9|44363.9|44343.9|44369.4|44349.4|44363.9|44343.9|71
1730987500000|2024-11-07 13:51:40|44365.8|44345.8|44370.3|44350.3|44370.3|44350.3|44363.3|44343.3|57
1730987510000|2024-11-07 13:51:50|44366.4|44346.4|44352.3|44332.3|44366.4|44346.4|44347.8|44327.8|42
1730987520000|2024-11-07 13:52:00|44354.8|44334.8|44349.8|44329.8|44354.8|44334.8|44347.3|44327.3|60
1730987530000|2024-11-07 13:52:10|44347.3|44327.3|44349.8|44329.8|44349.8|44329.8|44347.3|44327.3|2
1730987540000|2024-11-07 13:52:20|44350.3|44330.3|44360.3|44340.3|44360.3|44340.3|44350.3|44330.3|9
1730987550000|2024-11-07 13:52:30|44359.8|44339.8|44360.3|44340.3|44360.3|44340.3|44359.3|44339.3|9
1730987560000|2024-11-07 13:52:40|44364.8|44344.8|44369.8|44349.8|44370.3|44350.3|44364.8|44344.8|7
1730987570000|2024-11-07 13:52:50|44369.3|44349.3|44367.8|44347.8|44369.3|44349.3|44364.8|44344.8|15
1730987580000|2024-11-07 13:53:00|44365.9|44345.9|44362.3|44342.3|44367.8|44347.8|44362.3|44342.3|31
1730987590000|2024-11-07 13:53:10|44361.8|44341.8|44369.8|44349.8|44369.8|44349.8|44357.3|44337.3|15
1730987600000|2024-11-07 13:53:20|44367.3|44347.3|44372.3|44352.3|44372.3|44352.3|44362.3|44342.3|5
1730987610000|2024-11-07 13:53:30|44374.8|44354.8|44392.8|44372.8|44392.8|44372.8|44374.8|44354.8|31
1730987620000|2024-11-07 13:53:40|44393.4|44373.4|44385.9|44365.9|44393.4|44373.4|44385.9|44365.9|6
1730987630000|2024-11-07 13:53:50|44385.3|44365.3|44388.9|44368.9|44388.9|44368.9|44383.4|44363.4|11
1730987640000|2024-11-07 13:54:00|44395.3|44375.3|44399.8|44379.8|44399.8|44379.8|44394.8|44374.8|23
1730987650000|2024-11-07 13:54:10|44400.3|44380.3|44412.8|44392.8|44412.8|44392.8|44400.3|44380.3|9
1730987660000|2024-11-07 13:54:20|44409.8|44389.8|44402.8|44382.8|44410.3|44390.3|44402.8|44382.8|14
1730987670000|2024-11-07 13:54:30|44395.3|44375.3|44385.9|44365.9|44395.3|44375.3|44385.9|44365.9|30
1730987680000|2024-11-07 13:54:40|44386.9|44366.9|44393.4|44373.4|44393.9|44373.9|44386.4|44366.4|4
1730987690000|2024-11-07 13:54:50|44392.8|44372.8|44389.8|44369.8|44392.8|44372.8|44389.8|44369.8|13
1730987700000|2024-11-07 13:55:00|44387.8|44367.8|44398.4|44378.4|44400.9|44380.9|44387.8|44367.8|22
1730987710000|2024-11-07 13:55:10|44397.8|44377.8|44400.9|44380.9|44403.4|44383.4|44397.8|44377.8|10
1730987720000|2024-11-07 13:55:20|44399.8|44379.8|44415.9|44395.9|44420.9|44400.9|44399.8|44379.8|24
1730987730000|2024-11-07 13:55:30|44413.4|44393.4|44408.4|44388.4|44415.9|44395.9|44408.4|44388.4|12
1730987740000|2024-11-07 13:55:40|44410.9|44390.9|44400.9|44380.9|44410.9|44390.9|44400.9|44380.9|10
1730987750000|2024-11-07 13:55:50|44398.4|44378.4|44396.4|44376.4|44398.4|44378.4|44395.9|44375.9|3
1730987760000|2024-11-07 13:56:00|44398.4|44378.4|44378.4|44358.4|44400.9|44380.9|44378.4|44358.4|7
1730987770000|2024-11-07 13:56:10|44377.8|44357.8|44384.4|44364.4|44384.4|44364.4|44375.9|44355.9|63
1730987780000|2024-11-07 13:56:20|44383.9|44363.9|44383.4|44363.4|44388.9|44368.9|44383.4|44363.4|3
1730987790000|2024-11-07 13:56:30|44385.9|44365.9|44383.4|44363.4|44388.4|44368.4|44378.9|44358.9|6
1730987800000|2024-11-07 13:56:40|44382.8|44362.8|44398.4|44378.4|44398.4|44378.4|44378.4|44358.4|19
1730987810000|2024-11-07 13:56:50|44400.9|44380.9|44400.9|44380.9|44400.9|44380.9|44398.4|44378.4|0
1730987820000|2024-11-07 13:57:00|44396.9|44376.9|44375.9|44355.9|44396.9|44376.9|44375.9|44355.9|15
1730987830000|2024-11-07 13:57:10|44376.4|44356.4|44360.9|44340.9|44378.4|44358.4|44360.9|44340.9|7
1730987840000|2024-11-07 13:57:20|44355.3|44335.3|44354.8|44334.8|44355.3|44335.3|44352.3|44332.3|9
1730987850000|2024-11-07 13:57:30|44352.3|44332.3|44362.3|44342.3|44362.3|44342.3|44352.3|44332.3|12
1730987860000|2024-11-07 13:57:40|44362.8|44342.8|44369.8|44349.8|44372.3|44352.3|44362.8|44342.8|8
1730987880000|2024-11-07 13:58:00|44369.3|44349.3|44367.8|44347.8|44369.3|44349.3|44357.3|44337.3|11
1730987890000|2024-11-07 13:58:10|44369.8|44349.8|44367.8|44347.8|44369.8|44349.8|44367.8|44347.8|3
1730987900000|2024-11-07 13:58:20|44365.3|44345.3|44372.3|44352.3|44374.8|44354.8|44364.8|44344.8|20
1730987910000|2024-11-07 13:58:30|44372.8|44352.8|44375.9|44355.9|44380.9|44360.9|44372.8|44352.8|7
1730987920000|2024-11-07 13:58:40|44375.3|44355.3|44376.4|44356.4|44378.4|44358.4|44373.4|44353.4|20
1730987930000|2024-11-07 13:58:50|44378.9|44358.9|44388.9|44368.9|44388.9|44368.9|44378.9|44358.9|4
1730987940000|2024-11-07 13:59:00|44388.4|44368.4|44385.9|44365.9|44390.9|44370.9|44385.9|44365.9|6
1730987950000|2024-11-07 13:59:10|44385.3|44365.3|44385.9|44365.9|44388.4|44368.4|44383.4|44363.4|2
1730987960000|2024-11-07 13:59:20|44386.4|44366.4|44401.9|44381.9|44402.5|44382.5|44386.4|44366.4|20
1730987970000|2024-11-07 13:59:30|44402.5|44382.5|44395.9|44375.9|44403.9|44383.9|44395.9|44375.9|14
1730987980000|2024-11-07 13:59:40|44396.4|44376.4|44395.9|44375.9|44398.9|44378.9|44395.9|44375.9|1
1730987990000|2024-11-07 13:59:50|44396.4|44376.4|44401.9|44381.9|44403.4|44383.4|44395.9|44375.9|19
1730988000000|2024-11-07 14:00:00|44402.5|44382.5|44407.5|44387.5|44413.4|44393.4|44398.9|44378.9|60
1730988010000|2024-11-07 14:00:10|44406.9|44386.9|44396.4|44376.4|44411.9|44391.9|44396.4|44376.4|33
1730988020000|2024-11-07 14:00:20|44398.4|44378.4|44375.4|44355.4|44398.4|44378.4|44375.4|44355.4|13
1730988030000|2024-11-07 14:00:30|44373.4|44353.4|44378.4|44358.4|44378.9|44358.9|44373.4|44353.4|5
1730988040000|2024-11-07 14:00:40|44376.4|44356.4|44370.4|44350.4|44376.4|44356.4|44370.4|44350.4|27
1730988050000|2024-11-07 14:00:50|44370.9|44350.9|44362.9|44342.9|44372.9|44352.9|44362.9|44342.9|5
1730988060000|2024-11-07 14:01:00|44362.3|44342.3|44367.9|44347.9|44372.9|44352.9|44357.9|44337.9|32
1730988070000|2024-11-07 14:01:10|44368.4|44348.4|44365.4|44345.4|44368.4|44348.4|44364.8|44344.8|8
1730988080000|2024-11-07 14:01:20|44366.4|44346.4|44378.9|44358.9|44378.9|44358.9|44366.4|44346.4|39
1730988090000|2024-11-07 14:01:30|44378.4|44358.4|44380.4|44360.4|44383.4|44363.4|44376.4|44356.4|32
1730988100000|2024-11-07 14:01:40|44382.9|44362.9|44388.9|44368.9|44388.9|44368.9|44382.9|44362.9|10
1730988110000|2024-11-07 14:01:50|44390.9|44370.9|44392.9|44372.9|44395.4|44375.4|44390.9|44370.9|14
1730988120000|2024-11-07 14:02:00|44392.3|44372.3|44387.9|44367.9|44392.9|44372.9|44387.9|44367.9|33
1730988130000|2024-11-07 14:02:10|44387.3|44367.3|44387.9|44367.9|44387.9|44367.9|44382.3|44362.3|33
1730988140000|2024-11-07 14:02:20|44389.8|44369.8|44416.9|44396.9|44416.9|44396.9|44389.8|44369.8|21
1730988150000|2024-11-07 14:02:30|44417.5|44397.5|44398.4|44378.4|44423.4|44403.4|44398.4|44378.4|18
1730988160000|2024-11-07 14:02:40|44400.4|44380.4|44406.9|44386.9|44407.5|44387.5|44400.4|44380.4|74
1730988170000|2024-11-07 14:02:50|44408.9|44388.9|44417.5|44397.5|44417.5|44397.5|44406.4|44386.4|48
1730988180000|2024-11-07 14:03:00|44421.9|44401.9|44432.9|44412.9|44440.9|44420.9|44421.9|44401.9|54
1730988190000|2024-11-07 14:03:10|44429.8|44409.8|44432.3|44412.3|44432.9|44412.9|44429.3|44409.3|18
1730988200000|2024-11-07 14:03:20|44431.8|44411.8|44437.9|44417.9|44437.9|44417.9|44431.8|44411.8|18
1730988210000|2024-11-07 14:03:30|44434.8|44414.8|44433.3|44413.3|44435.8|44415.8|44432.7|44412.7|73
1730988220000|2024-11-07 14:03:40|44432.7|44412.7|44435.2|44415.2|44435.2|44415.2|44429.7|44409.7|24
1730988230000|2024-11-07 14:03:50|44435.8|44415.8|44441.3|44421.3|44445.2|44425.2|44432.7|44412.7|11
1730988240000|2024-11-07 14:04:00|44443.3|44423.3|44440.2|44420.2|44445.8|44425.8|44440.2|44420.2|20
1730988250000|2024-11-07 14:04:10|44440.8|44420.8|44443.8|44423.8|44443.8|44423.8|44438.8|44418.8|11
1730988260000|2024-11-07 14:04:20|44445.8|44425.8|44438.3|44418.3|44446.8|44426.8|44438.3|44418.3|20
1730988270000|2024-11-07 14:04:30|44437.7|44417.7|44434.7|44414.7|44438.3|44418.3|44434.7|44414.7|12
1730988280000|2024-11-07 14:04:40|44434.2|44414.2|44432.7|44412.7|44434.7|44414.7|44432.7|44412.7|9
1730988290000|2024-11-07 14:04:50|44430.8|44410.8|44420.8|44400.8|44432.7|44412.7|44418.3|44398.3|20
1730988300000|2024-11-07 14:05:00|44418.3|44398.3|44402.7|44382.7|44420.8|44400.8|44402.7|44382.7|44
1730988310000|2024-11-07 14:05:10|44402.2|44382.2|44402.7|44382.7|44402.7|44382.7|44393.8|44373.8|18
1730988320000|2024-11-07 14:05:20|44405.8|44385.8|44411.8|44391.8|44412.3|44392.3|44405.8|44385.8|14
1730988330000|2024-11-07 14:05:30|44412.3|44392.3|44413.8|44393.8|44416.8|44396.8|44412.3|44392.3|17
1730988340000|2024-11-07 14:05:40|44415.8|44395.8|44415.8|44395.8|44418.8|44398.8|44413.8|44393.8|5
1730988350000|2024-11-07 14:05:50|44413.8|44393.8|44416.3|44396.3|44418.8|44398.8|44413.8|44393.8|11
1730988360000|2024-11-07 14:06:00|44413.8|44393.8|44404.8|44384.8|44413.8|44393.8|44403.8|44383.8|30
1730988370000|2024-11-07 14:06:10|44406.8|44386.8|44406.8|44386.8|44408.8|44388.8|44403.8|44383.8|17
1730988380000|2024-11-07 14:06:20|44403.8|44383.8|44409.3|44389.3|44409.3|44389.3|44401.3|44381.3|19
1730988390000|2024-11-07 14:06:30|44408.8|44388.8|44416.8|44396.8|44419.3|44399.3|44403.8|44383.8|35
1730988400000|2024-11-07 14:06:40|44417.3|44397.3|44419.3|44399.3|44421.8|44401.8|44416.8|44396.8|89
1730988410000|2024-11-07 14:06:50|44418.8|44398.8|44416.8|44396.8|44419.3|44399.3|44416.8|44396.8|17
1730988420000|2024-11-07 14:07:00|44418.8|44398.8|44429.3|44409.3|44429.3|44409.3|44418.8|44398.8|16
1730988430000|2024-11-07 14:07:10|44428.8|44408.8|44424.3|44404.3|44429.3|44409.3|44423.8|44403.8|31
1730988440000|2024-11-07 14:07:20|44426.3|44406.3|44429.3|44409.3|44431.3|44411.3|44423.8|44403.8|11
1730988450000|2024-11-07 14:07:30|44429.8|44409.8|44438.8|44418.8|44438.8|44418.8|44429.8|44409.8|15
1730988460000|2024-11-07 14:07:40|44439.3|44419.3|44428.8|44408.8|44439.3|44419.3|44428.8|44408.8|18
1730988470000|2024-11-07 14:07:50|44426.3|44406.3|44428.8|44408.8|44429.3|44409.3|44426.3|44406.3|5
1730988480000|2024-11-07 14:08:00|44424.8|44404.8|44424.8|44404.8|44425.4|44405.4|44421.8|44401.8|16
1730988490000|2024-11-07 14:08:10|44422.3|44402.3|44414.8|44394.8|44422.9|44402.9|44414.8|44394.8|24
1730988500000|2024-11-07 14:08:20|44412.3|44392.3|44406.8|44386.8|44412.3|44392.3|44401.8|44381.8|60
1730988510000|2024-11-07 14:08:30|44407.3|44387.3|44412.3|44392.3|44412.3|44392.3|44407.3|44387.3|2
1730988520000|2024-11-07 14:08:40|44411.8|44391.8|44419.9|44399.9|44420.4|44400.4|44411.8|44391.8|13
1730988530000|2024-11-07 14:08:50|44421.8|44401.8|44419.9|44399.9|44421.8|44401.8|44419.9|44399.9|5
1730988540000|2024-11-07 14:09:00|44420.4|44400.4|44419.3|44399.3|44424.9|44404.9|44417.4|44397.4|17
1730988550000|2024-11-07 14:09:10|44417.9|44397.9|44404.9|44384.9|44417.9|44397.9|44404.9|44384.9|16
1730988560000|2024-11-07 14:09:20|44402.4|44382.4|44389.3|44369.3|44404.9|44384.9|44386.8|44366.8|10
1730988570000|2024-11-07 14:09:30|44389.9|44369.9|44386.8|44366.8|44391.8|44371.8|44386.8|44366.8|7
1730988580000|2024-11-07 14:09:40|44389.3|44369.3|44386.8|44366.8|44389.9|44369.9|44386.8|44366.8|15
1730988590000|2024-11-07 14:09:50|44386.3|44366.3|44379.3|44359.3|44386.3|44366.3|44374.3|44354.3|13
1730988600000|2024-11-07 14:10:00|44381.3|44361.3|44393.8|44373.8|44393.8|44373.8|44381.3|44361.3|10
1730988610000|2024-11-07 14:10:10|44391.8|44371.8|44391.3|44371.3|44395.8|44375.8|44388.8|44368.8|12
1730988620000|2024-11-07 14:10:20|44388.8|44368.8|44388.8|44368.8|44390.8|44370.8|44383.8|44363.8|15
1730988630000|2024-11-07 14:10:30|44389.3|44369.3|44396.8|44376.8|44396.8|44376.8|44389.3|44369.3|10
1730988640000|2024-11-07 14:10:40|44397.4|44377.4|44396.8|44376.8|44397.4|44377.4|44396.3|44376.3|5
1730988650000|2024-11-07 14:10:50|44398.8|44378.8|44411.8|44391.8|44411.8|44391.8|44398.8|44378.8|16
1730988660000|2024-11-07 14:11:00|44416.8|44396.8|44413.8|44393.8|44418.8|44398.8|44413.8|44393.8|5
1730988670000|2024-11-07 14:11:10|44416.3|44396.3|44411.8|44391.8|44418.8|44398.8|44411.8|44391.8|6
1730988680000|2024-11-07 14:11:20|44409.3|44389.3|44414.3|44394.3|44414.3|44394.3|44408.8|44388.8|5
1730988690000|2024-11-07 14:11:30|44413.8|44393.8|44416.3|44396.3|44416.8|44396.8|44411.3|44391.3|11
1730988700000|2024-11-07 14:11:40|44416.8|44396.8|44415.4|44395.4|44418.8|44398.8|44414.9|44394.9|3
1730988710000|2024-11-07 14:11:50|44414.9|44394.9|44399.3|44379.3|44414.9|44394.9|44399.3|44379.3|10
1730988720000|2024-11-07 14:12:00|44397.4|44377.4|44397.4|44377.4|44397.4|44377.4|44389.3|44369.3|13
1730988730000|2024-11-07 14:12:10|44394.9|44374.9|44399.3|44379.3|44399.9|44379.9|44392.4|44372.4|7
1730988740000|2024-11-07 14:12:20|44397.9|44377.9|44382.4|44362.4|44399.9|44379.9|44382.4|44362.4|12
1730988750000|2024-11-07 14:12:30|44384.3|44364.3|44388.8|44368.8|44391.3|44371.3|44381.8|44361.8|11
1730988760000|2024-11-07 14:12:40|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|8
1730988770000|2024-11-07 14:12:50|44383.3|44363.3|44376.8|44356.8|44383.3|44363.3|44376.3|44356.3|35
1730988780000|2024-11-07 14:13:00|44377.4|44357.4|44374.9|44354.9|44387.4|44367.4|44372.4|44352.4|11
1730988790000|2024-11-07 14:13:10|44369.9|44349.9|44380.8|44360.8|44380.8|44360.8|44369.9|44349.9|5
1730988800000|2024-11-07 14:13:20|44378.8|44358.8|44381.8|44361.8|44381.8|44361.8|44376.8|44356.8|8
1730988810000|2024-11-07 14:13:30|44382.4|44362.4|44389.9|44369.9|44391.8|44371.8|44382.4|44362.4|18
1730988820000|2024-11-07 14:13:40|44389.3|44369.3|44386.8|44366.8|44391.8|44371.8|44386.8|44366.8|17
1730988830000|2024-11-07 14:13:50|44386.3|44366.3|44376.8|44356.8|44386.3|44366.3|44371.8|44351.8|6
1730988840000|2024-11-07 14:14:00|44375.8|44355.8|44373.8|44353.8|44376.8|44356.8|44371.8|44351.8|14
1730988850000|2024-11-07 14:14:10|44374.3|44354.3|44359.3|44339.3|44374.3|44354.3|44356.3|44336.3|106
1730988860000|2024-11-07 14:14:20|44359.9|44339.9|44362.9|44342.9|44364.9|44344.9|44359.9|44339.9|3
1730988870000|2024-11-07 14:14:30|44364.9|44344.9|44366.8|44346.8|44369.3|44349.3|44362.4|44342.4|4
1730988880000|2024-11-07 14:14:40|44369.3|44349.3|44374.3|44354.3|44376.8|44356.8|44369.3|44349.3|6
1730988890000|2024-11-07 14:14:50|44372.4|44352.4|44379.3|44359.3|44379.3|44359.3|44372.4|44352.4|25
1730988900000|2024-11-07 14:15:00|44379.9|44359.9|44377.4|44357.4|44385.4|44365.4|44374.9|44354.9|17
1730988910000|2024-11-07 14:15:10|44379.9|44359.9|44387.4|44367.4|44387.9|44367.9|44379.9|44359.9|10
1730988920000|2024-11-07 14:15:20|44387.9|44367.9|44393.4|44373.4|44393.4|44373.4|44387.9|44367.9|8
1730988930000|2024-11-07 14:15:30|44395.9|44375.9|44397.9|44377.9|44397.9|44377.9|44394.9|44374.9|5
1730988940000|2024-11-07 14:15:40|44399.9|44379.9|44402.9|44382.9|44402.9|44382.9|44399.9|44379.9|5
1730988950000|2024-11-07 14:15:50|44402.4|44382.4|44404.9|44384.9|44404.9|44384.9|44399.9|44379.9|4
1730988960000|2024-11-07 14:16:00|44404.3|44384.3|44397.4|44377.4|44405.4|44385.4|44397.4|44377.4|13
1730988970000|2024-11-07 14:16:10|44394.9|44374.9|44394.9|44374.9|44394.9|44374.9|44387.4|44367.4|17
1730988980000|2024-11-07 14:16:20|44395.4|44375.4|44397.9|44377.9|44397.9|44377.9|44395.4|44375.4|3
1730988990000|2024-11-07 14:16:30|44398.4|44378.4|44404.9|44384.9|44404.9|44384.9|44398.4|44378.4|14
1730989000000|2024-11-07 14:16:40|44405.4|44385.4|44402.4|44382.4|44405.4|44385.4|44402.4|44382.4|14
1730989010000|2024-11-07 14:16:50|44404.9|44384.9|44399.9|44379.9|44404.9|44384.9|44399.9|44379.9|9
1730989020000|2024-11-07 14:17:00|44394.9|44374.9|44407.9|44387.9|44407.9|44387.9|44394.9|44374.9|22
1730989030000|2024-11-07 14:17:10|44408.4|44388.4|44408.4|44388.4|44410.9|44390.9|44407.9|44387.9|11
1730989040000|2024-11-07 14:17:20|44407.9|44387.9|44404.4|44384.4|44408.4|44388.4|44402.4|44382.4|9
1730989050000|2024-11-07 14:17:30|44402.4|44382.4|44397.4|44377.4|44404.9|44384.9|44397.4|44377.4|2
1730989060000|2024-11-07 14:17:40|44395.4|44375.4|44389.9|44369.9|44395.4|44375.4|44387.4|44367.4|3
1730989070000|2024-11-07 14:17:50|44390.4|44370.4|44397.9|44377.9|44397.9|44377.9|44390.4|44370.4|9
1730989080000|2024-11-07 14:18:00|44399.9|44379.9|44405.4|44385.4|44405.4|44385.4|44397.4|44377.4|9
1730989090000|2024-11-07 14:18:10|44407.4|44387.4|44399.9|44379.9|44407.9|44387.9|44399.9|44379.9|8
1730989100000|2024-11-07 14:18:20|44400.4|44380.4|44407.9|44387.9|44410.4|44390.4|44400.4|44380.4|12
1730989110000|2024-11-07 14:18:30|44408.4|44388.4|44407.9|44387.9|44408.4|44388.4|44407.9|44387.9|3
1730989120000|2024-11-07 14:18:40|44408.4|44388.4|44410.4|44390.4|44410.9|44390.9|44407.9|44387.9|3
1730989130000|2024-11-07 14:18:50|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|44412.9|44392.9|12
1730989140000|2024-11-07 14:19:00|44417.9|44397.9|44428.4|44408.4|44428.4|44408.4|44417.9|44397.9|37
1730989150000|2024-11-07 14:19:10|44429|44409|44434.9|44414.9|44437.9|44417.9|44429|44409|12
1730989160000|2024-11-07 14:19:20|44432.9|44412.9|44426.9|44406.9|44435.4|44415.4|44426.9|44406.9|11
1730989170000|2024-11-07 14:19:30|44424.9|44404.9|44414.9|44394.9|44424.9|44404.9|44414.4|44394.4|4
1730989180000|2024-11-07 14:19:40|44414.4|44394.4|44412.4|44392.4|44414.9|44394.9|44412.4|44392.4|6
1730989190000|2024-11-07 14:19:50|44414.9|44394.9|44417.9|44397.9|44417.9|44397.9|44412.4|44392.4|6
1730989200000|2024-11-07 14:20:00|44416.9|44396.9|44415.4|44395.4|44417.4|44397.4|44412.9|44392.9|7
1730989210000|2024-11-07 14:20:10|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44414.9|44394.9|0
1730989220000|2024-11-07 14:20:20|44417.9|44397.9|44412.4|44392.4|44422.9|44402.9|44412.4|44392.4|14
1730989230000|2024-11-07 14:20:30|44411.9|44391.9|44411.9|44391.9|44412.4|44392.4|44411.9|44391.9|2
1730989240000|2024-11-07 14:20:40|44412.4|44392.4|44414.9|44394.9|44415.4|44395.4|44412.4|44392.4|1
1730989250000|2024-11-07 14:20:50|44415.4|44395.4|44422.4|44402.4|44422.4|44402.4|44414.9|44394.9|4
1730989260000|2024-11-07 14:21:00|44422.9|44402.9|44427.4|44407.4|44427.4|44407.4|44422.4|44402.4|14
1730989270000|2024-11-07 14:21:10|44427.9|44407.9|44433.8|44413.8|44433.8|44413.8|44427.9|44407.9|26
1730989280000|2024-11-07 14:21:20|44431.3|44411.3|44459.9|44439.9|44464.4|44444.4|44427.4|44407.4|117
1730989290000|2024-11-07 14:21:30|44457.4|44437.4|44456.9|44436.9|44457.9|44437.9|44456.9|44436.9|31
1730989300000|2024-11-07 14:21:40|44457.4|44437.4|44454.4|44434.4|44457.4|44437.4|44451.9|44431.9|26
1730989310000|2024-11-07 14:21:50|44452.4|44432.4|44455.8|44435.8|44456.9|44436.9|44452.4|44432.4|11
1730989320000|2024-11-07 14:22:00|44453.3|44433.3|44446.3|44426.3|44453.3|44433.3|44446.3|44426.3|47
1730989330000|2024-11-07 14:22:10|44448.8|44428.8|44448.8|44428.8|44448.8|44428.8|44444.4|44424.4|5
1730989340000|2024-11-07 14:22:20|44449.9|44429.9|44446.3|44426.3|44451.9|44431.9|44446.3|44426.3|23
1730989350000|2024-11-07 14:22:30|44445.8|44425.8|44446.3|44426.3|44446.3|44426.3|44441.3|44421.3|7
1730989360000|2024-11-07 14:22:40|44445.8|44425.8|44451.9|44431.9|44451.9|44431.9|44445.8|44425.8|27
1730989370000|2024-11-07 14:22:50|44456.9|44436.9|44453.8|44433.8|44459.4|44439.4|44451.3|44431.3|27
1730989380000|2024-11-07 14:23:00|44451.3|44431.3|44436.3|44416.3|44451.3|44431.3|44436.3|44416.3|15
1730989390000|2024-11-07 14:23:10|44433.3|44413.3|44418.3|44398.3|44433.3|44413.3|44418.3|44398.3|15
1730989400000|2024-11-07 14:23:20|44418.8|44398.8|44423.8|44403.8|44426.3|44406.3|44418.8|44398.8|1
1730989410000|2024-11-07 14:23:30|44426.3|44406.3|44438.8|44418.8|44438.8|44418.8|44426.3|44406.3|10
1730989420000|2024-11-07 14:23:40|44438.3|44418.3|44438.8|44418.8|44439.4|44419.4|44434.4|44414.4|2
1730989430000|2024-11-07 14:23:50|44439.4|44419.4|44436.3|44416.3|44439.4|44419.4|44433.8|44413.8|15
1730989440000|2024-11-07 14:24:00|44438.8|44418.8|44438.8|44418.8|44439.4|44419.4|44434.4|44414.4|4
1730989450000|2024-11-07 14:24:10|44439.4|44419.4|44439.4|44419.4|44439.4|44419.4|44438.8|44418.8|2
1730989460000|2024-11-07 14:24:20|44438.8|44418.8|44434.4|44414.4|44439.4|44419.4|44433.8|44413.8|9
1730989470000|2024-11-07 14:24:30|44436.3|44416.3|44437.4|44417.4|44437.4|44417.4|44436.3|44416.3|15
1730989480000|2024-11-07 14:24:40|44439.4|44419.4|44441.9|44421.9|44442.4|44422.4|44436.9|44416.9|9
1730989490000|2024-11-07 14:24:50|44442.4|44422.4|44454.9|44434.9|44454.9|44434.9|44441.9|44421.9|31
1730989500000|2024-11-07 14:25:00|44454.4|44434.4|44461.9|44441.9|44461.9|44441.9|44454.4|44434.4|19
1730989510000|2024-11-07 14:25:10|44461.3|44441.3|44463.3|44443.3|44464.4|44444.4|44461.3|44441.3|16
1730989520000|2024-11-07 14:25:20|44461.3|44441.3|44466.9|44446.9|44466.9|44446.9|44461.3|44441.3|8
1730989530000|2024-11-07 14:25:30|44468.9|44448.9|44469.4|44449.4|44469.4|44449.4|44466.4|44446.4|11
1730989540000|2024-11-07 14:25:40|44468.9|44448.9|44453.9|44433.9|44468.9|44448.9|44453.9|44433.9|26
1730989550000|2024-11-07 14:25:50|44453.3|44433.3|44449.4|44429.4|44453.3|44433.3|44448.9|44428.9|4
1730989560000|2024-11-07 14:26:00|44448.9|44428.9|44444.4|44424.4|44449.4|44429.4|44441.4|44421.4|37
1730989570000|2024-11-07 14:26:10|44443.9|44423.9|44449.4|44429.4|44449.4|44429.4|44439.4|44419.4|21
1730989580000|2024-11-07 14:26:20|44449.9|44429.9|44451.9|44431.9|44454.9|44434.9|44449.9|44429.9|8
1730989590000|2024-11-07 14:26:30|44452.9|44432.9|44451.9|44431.9|44454.9|44434.9|44451.9|44431.9|6
1730989600000|2024-11-07 14:26:40|44449.4|44429.4|44449.4|44429.4|44449.4|44429.4|44448.9|44428.9|12
1730989610000|2024-11-07 14:26:50|44446.9|44426.9|44447.4|44427.4|44449.9|44429.9|44446.9|44426.9|9
1730989620000|2024-11-07 14:27:00|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|7
1730989630000|2024-11-07 14:27:10|44447.4|44427.4|44446.9|44426.9|44449.4|44429.4|44446.9|44426.9|6
1730989640000|2024-11-07 14:27:20|44449.9|44429.9|44452.9|44432.9|44452.9|44432.9|44449.9|44429.9|9
1730989650000|2024-11-07 14:27:30|44454.9|44434.9|44465.4|44445.4|44465.4|44445.4|44454.9|44434.9|16
1730989660000|2024-11-07 14:27:40|44464.9|44444.9|44472.9|44452.9|44472.9|44452.9|44462.9|44442.9|17
1730989670000|2024-11-07 14:27:50|44473.5|44453.5|44479|44459|44479|44459|44473.5|44453.5|12
1730989680000|2024-11-07 14:28:00|44482.9|44462.9|44479.9|44459.9|44482.9|44462.9|44479.9|44459.9|20
1730989690000|2024-11-07 14:28:10|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|4
1730989700000|2024-11-07 14:28:20|44482.9|44462.9|44482.4|44462.4|44482.9|44462.9|44479.9|44459.9|15
1730989710000|2024-11-07 14:28:30|44479.9|44459.9|44479.9|44459.9|44482.9|44462.9|44479.9|44459.9|1
1730989720000|2024-11-07 14:28:40|44480.4|44460.4|44479.9|44459.9|44482.4|44462.4|44479.4|44459.4|12
1730989730000|2024-11-07 14:28:50|44476.9|44456.9|44477.9|44457.9|44479.9|44459.9|44476.9|44456.9|10
1730989740000|2024-11-07 14:29:00|44477.4|44457.4|44479.9|44459.9|44480.4|44460.4|44477.4|44457.4|3
1730989750000|2024-11-07 14:29:10|44477.9|44457.9|44473.5|44453.5|44477.9|44457.9|44472.9|44452.9|16
1730989760000|2024-11-07 14:29:20|44475.4|44455.4|44474.9|44454.9|44476|44456|44472.9|44452.9|3
1730989770000|2024-11-07 14:29:30|44472.9|44452.9|44472.4|44452.4|44472.9|44452.9|44472.4|44452.4|2
1730989780000|2024-11-07 14:29:40|44471.9|44451.9|44470.4|44450.4|44472.9|44452.9|44470.4|44450.4|3
1730989790000|2024-11-07 14:29:50|44471|44451|44474.9|44454.9|44475.4|44455.4|44470.4|44450.4|11
1730989800000|2024-11-07 14:30:00|44472.9|44452.9|44474.9|44454.9|44474.9|44454.9|44469.9|44449.9|17
1730989810000|2024-11-07 14:30:10|44472.9|44452.9|44469.9|44449.9|44472.9|44452.9|44467.4|44447.4|5
1730989820000|2024-11-07 14:30:20|44464.9|44444.9|44465.4|44445.4|44465.4|44445.4|44461.9|44441.9|17
1730989830000|2024-11-07 14:30:30|44466|44446|44462.4|44442.4|44467|44447|44460.4|44440.4|54
1730989840000|2024-11-07 14:30:40|44462.9|44442.9|44466|44446|44468.5|44448.5|44462.9|44442.9|14
1730989850000|2024-11-07 14:30:50|44464|44444|44474|44454|44474|44454|44464|44444|5
1730989860000|2024-11-07 14:31:00|44476|44456|44470.4|44450.4|44481|44461|44470.4|44450.4|11
1730989870000|2024-11-07 14:31:10|44471|44451|44457.4|44437.4|44471|44451|44456|44436|12
1730989880000|2024-11-07 14:31:20|44456|44436|44451|44431|44458.5|44438.5|44451|44431|0
1730989890000|2024-11-07 14:31:30|44451.5|44431.5|44446.5|44426.5|44454|44434|44446|44426|16
1730989900000|2024-11-07 14:31:40|44449|44429|44454.5|44434.5|44457|44437|44449|44429|12
1730989910000|2024-11-07 14:31:50|44454|44434|44461.5|44441.5|44461.5|44441.5|44454|44434|9
1730989920000|2024-11-07 14:32:00|44462|44442|44468.5|44448.5|44469|44449|44462|44442|10
1730989930000|2024-11-07 14:32:10|44468|44448|44451|44431|44468|44448|44451|44431|16
1730989940000|2024-11-07 14:32:20|44451.5|44431.5|44454|44434|44456|44436|44451|44431|44
1730989950000|2024-11-07 14:32:30|44453.5|44433.5|44431|44411|44454|44434|44431|44411|21
1730989960000|2024-11-07 14:32:40|44430.5|44410.5|44431.5|44411.5|44431.5|44411.5|44428.5|44408.5|8
1730989970000|2024-11-07 14:32:50|44432|44412|44431.5|44411.5|44434|44414|44431|44411|6
1730989980000|2024-11-07 14:33:00|44428.5|44408.5|44421|44401|44431.5|44411.5|44418.5|44398.5|14
1730989990000|2024-11-07 14:33:10|44420.5|44400.5|44423|44403|44423|44403|44418.5|44398.5|8
1730990000000|2024-11-07 14:33:20|44424.9|44404.9|44402.4|44382.4|44424.9|44404.9|44402.4|44382.4|29
1730990010000|2024-11-07 14:33:30|44399.9|44379.9|44389.9|44369.9|44399.9|44379.9|44389.9|44369.9|24
1730990020000|2024-11-07 14:33:40|44388|44368|44389.9|44369.9|44392.4|44372.4|44384.9|44364.9|9
1730990030000|2024-11-07 14:33:50|44390.5|44370.5|44387.4|44367.4|44393|44373|44385.5|44365.5|14
1730990040000|2024-11-07 14:34:00|44385.5|44365.5|44390.5|44370.5|44390.5|44370.5|44382.4|44362.4|14
1730990050000|2024-11-07 14:34:10|44393|44373|44404|44384|44406.5|44386.5|44393|44373|16
1730990060000|2024-11-07 14:34:20|44406.5|44386.5|44401.5|44381.5|44406.5|44386.5|44401.5|44381.5|6
1730990070000|2024-11-07 14:34:30|44402|44382|44412|44392|44412|44392|44401.5|44381.5|25
1730990080000|2024-11-07 14:34:40|44412.6|44392.6|44416.5|44396.5|44416.5|44396.5|44411.5|44391.5|10
1730990090000|2024-11-07 14:34:50|44416|44396|44416|44396|44416|44396|44411.5|44391.5|8
1730990100000|2024-11-07 14:35:00|44415.5|44395.5|44416.5|44396.5|44416.5|44396.5|44411|44391|5
1730990110000|2024-11-07 14:35:10|44419|44399|44422.6|44402.6|44422.6|44402.6|44419|44399|9
1730990120000|2024-11-07 14:35:20|44425.1|44405.1|44450.5|44430.5|44454|44434|44425.1|44405.1|69
1730990130000|2024-11-07 14:35:30|44449.9|44429.9|44454.5|44434.5|44457.6|44437.6|44449.9|44429.9|59
1730990140000|2024-11-07 14:35:40|44452.6|44432.6|44455.1|44435.1|44457.6|44437.6|44452|44432|2
1730990150000|2024-11-07 14:35:50|44452.6|44432.6|44450.1|44430.1|44452.6|44432.6|44449.5|44429.5|5
1730990160000|2024-11-07 14:36:00|44447.6|44427.6|44432|44412|44452|44432|44429.5|44409.5|44
1730990170000|2024-11-07 14:36:10|44429.5|44409.5|44427|44407|44432|44412|44426.5|44406.5|9
1730990180000|2024-11-07 14:36:20|44427.6|44407.6|44432|44412|44434.5|44414.5|44427.6|44407.6|17
1730990190000|2024-11-07 14:36:30|44432.6|44412.6|44432|44412|44432.6|44412.6|44429.5|44409.5|26
1730990200000|2024-11-07 14:36:40|44432.6|44412.6|44418.5|44398.5|44432.6|44412.6|44416|44396|39
1730990210000|2024-11-07 14:36:50|44416|44396|44431|44411|44431|44411|44416|44396|10
1730990220000|2024-11-07 14:37:00|44431.5|44411.5|44431|44411|44433.5|44413.5|44426|44406|17
1730990230000|2024-11-07 14:37:10|44429.9|44409.9|44405.5|44385.5|44429.9|44409.9|44404.9|44384.9|93
1730990240000|2024-11-07 14:37:20|44404.9|44384.9|44402.4|44382.4|44409.9|44389.9|44399.9|44379.9|17
1730990250000|2024-11-07 14:37:30|44399.9|44379.9|44394.9|44374.9|44402.4|44382.4|44392.4|44372.4|49
1730990260000|2024-11-07 14:37:40|44397.4|44377.4|44399.9|44379.9|44399.9|44379.9|44394.9|44374.9|5
1730990270000|2024-11-07 14:37:50|44394.9|44374.9|44394.9|44374.9|44399.9|44379.9|44394.9|44374.9|4
1730990280000|2024-11-07 14:38:00|44399.9|44379.9|44402.4|44382.4|44405.5|44385.5|44399.9|44379.9|19
1730990290000|2024-11-07 14:38:10|44399.9|44379.9|44402.4|44382.4|44404.4|44384.4|44399.9|44379.9|19
1730990300000|2024-11-07 14:38:20|44404.9|44384.9|44407.4|44387.4|44412.4|44392.4|44402.4|44382.4|66
1730990310000|2024-11-07 14:38:30|44404.9|44384.9|44405.5|44385.5|44405.5|44385.5|44399.9|44379.9|8
1730990320000|2024-11-07 14:38:40|44406|44386|44410.5|44390.5|44410.5|44390.5|44404.9|44384.9|17
1730990330000|2024-11-07 14:38:50|44408|44388|44422.4|44402.4|44422.4|44402.4|44408|44388|25
1730990340000|2024-11-07 14:39:00|44423|44403|44419.9|44399.9|44424.9|44404.9|44418.9|44398.9|15
1730990350000|2024-11-07 14:39:10|44420.5|44400.5|44436.9|44416.9|44439.9|44419.9|44419.9|44399.9|46
1730990360000|2024-11-07 14:39:20|44438.9|44418.9|44438.9|44418.9|44441.4|44421.4|44438.9|44418.9|4
1730990370000|2024-11-07 14:39:30|44438.4|44418.4|44436.9|44416.9|44438.4|44418.4|44432.8|44412.8|11
1730990380000|2024-11-07 14:39:40|44437.4|44417.4|44433.9|44413.9|44438.9|44418.9|44433.9|44413.9|7
1730990390000|2024-11-07 14:39:50|44435.9|44415.9|44438.9|44418.9|44439.4|44419.4|44433.9|44413.9|12
1730990400000|2024-11-07 14:40:00|44438.4|44418.4|44446.9|44426.9|44446.9|44426.9|44438.4|44418.4|25
1730990410000|2024-11-07 14:40:10|44447.5|44427.5|44462.5|44442.5|44462.5|44442.5|44447.5|44427.5|30
1730990420000|2024-11-07 14:40:20|44461.9|44441.9|44459.4|44439.4|44461.9|44441.9|44458.9|44438.9|36
1730990430000|2024-11-07 14:40:30|44460|44440|44468|44448|44468|44448|44455|44435|17
1730990440000|2024-11-07 14:40:40|44466|44446|44471|44451|44471|44451|44466|44446|18
1730990450000|2024-11-07 14:40:50|44473|44453|44485|44465|44486.9|44466.9|44473|44453|42
1730990460000|2024-11-07 14:41:00|44485.5|44465.5|44512.5|44492.5|44515|44495|44485.5|44465.5|102
1730990470000|2024-11-07 14:41:10|44510|44490|44499.4|44479.4|44512.5|44492.5|44499.4|44479.4|37
1730990480000|2024-11-07 14:41:20|44500|44480|44498|44478|44500.5|44480.5|44495.5|44475.5|14
1730990490000|2024-11-07 14:41:30|44500|44480|44476.9|44456.9|44500|44480|44476.9|44456.9|46
1730990500000|2024-11-07 14:41:40|44475|44455|44467.5|44447.5|44475|44455|44467.5|44447.5|6
1730990510000|2024-11-07 14:41:50|44470|44450|44471|44451|44471|44451|44470|44450|2
1730990520000|2024-11-07 14:42:00|44473|44453|44478|44458|44480|44460|44472.5|44452.5|19
1730990530000|2024-11-07 14:42:10|44480.5|44460.5|44488.5|44468.5|44489|44469|44480.5|44460.5|15
1730990540000|2024-11-07 14:42:20|44486|44466|44496.5|44476.5|44496.5|44476.5|44486|44466|52
1730990550000|2024-11-07 14:42:30|44499|44479|44496|44476|44499|44479|44496|44476|2
1730990560000|2024-11-07 14:42:40|44496.5|44476.5|44496.5|44476.5|44499|44479|44496|44476|5
1730990570000|2024-11-07 14:42:50|44496|44476|44504|44484|44504|44484|44496|44476|18
1730990580000|2024-11-07 14:43:00|44504.6|44484.6|44506|44486|44506|44486|44501|44481|12
1730990590000|2024-11-07 14:43:10|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44501|44481|11
1730990600000|2024-11-07 14:43:20|44501|44481|44501|44481|44501.5|44481.5|44501|44481|7
1730990610000|2024-11-07 14:43:30|44501.5|44481.5|44501|44481|44501.5|44481.5|44501|44481|11
1730990620000|2024-11-07 14:43:40|44501.5|44481.5|44501|44481|44504|44484|44501|44481|5
1730990630000|2024-11-07 14:43:50|44499|44479|44499|44479|44499|44479|44498.5|44478.5|8
1730990640000|2024-11-07 14:44:00|44501|44481|44501|44481|44501|44481|44498.5|44478.5|1
1730990650000|2024-11-07 14:44:10|44500|44480|44501|44481|44501|44481|44496|44476|3
1730990660000|2024-11-07 14:44:20|44498.5|44478.5|44502.1|44482.1|44502.1|44482.1|44498.5|44478.5|14
1730990670000|2024-11-07 14:44:30|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44498.5|44478.5|15
1730990680000|2024-11-07 14:44:40|44502.1|44482.1|44501|44481|44504|44484|44501|44481|3
1730990690000|2024-11-07 14:44:50|44501.5|44481.5|44545.1|44525.1|44550.6|44530.6|44501.5|44481.5|118
1730990700000|2024-11-07 14:45:00|44543.1|44523.1|44525.1|44505.1|44548.1|44528.1|44520.6|44500.6|37
1730990710000|2024-11-07 14:45:10|44524.6|44504.6|44511.5|44491.5|44524.6|44504.6|44511.5|44491.5|33
1730990720000|2024-11-07 14:45:20|44509.6|44489.6|44492.1|44472.1|44512.1|44492.1|44492.1|44472.1|32
1730990730000|2024-11-07 14:45:30|44491.5|44471.5|44487.1|44467.1|44492.6|44472.6|44487.1|44467.1|84
1730990740000|2024-11-07 14:45:40|44484|44464|44480.5|44460.5|44484|44464|44480|44460|43
1730990750000|2024-11-07 14:45:50|44479|44459|44491.2|44471.2|44491.2|44471.2|44479|44459|27
1730990760000|2024-11-07 14:46:00|44490.6|44470.6|44510.6|44490.6|44510.6|44490.6|44488.7|44468.7|24
1730990770000|2024-11-07 14:46:10|44510.1|44490.1|44527.1|44507.1|44527.6|44507.6|44510.1|44490.1|18
1730990780000|2024-11-07 14:46:20|44526.6|44506.6|44527.1|44507.1|44530.6|44510.6|44526.6|44506.6|15
1730990790000|2024-11-07 14:46:30|44524.6|44504.6|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|0
1730990800000|2024-11-07 14:46:40|44522.6|44502.6|44527.6|44507.6|44528.1|44508.1|44522.6|44502.6|6
1730990810000|2024-11-07 14:46:50|44528.1|44508.1|44529.2|44509.2|44529.7|44509.7|44527.1|44507.1|33
1730990820000|2024-11-07 14:47:00|44528.7|44508.7|44531.2|44511.2|44531.2|44511.2|44528.1|44508.1|7
1730990830000|2024-11-07 14:47:10|44528.1|44508.1|44518.1|44498.1|44528.7|44508.7|44518.1|44498.1|3
1730990840000|2024-11-07 14:47:20|44515.6|44495.6|44513.1|44493.1|44515.6|44495.6|44512.6|44492.6|14
1730990850000|2024-11-07 14:47:30|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|10
1730990860000|2024-11-07 14:47:40|44513.1|44493.1|44515.1|44495.1|44515.6|44495.6|44513.1|44493.1|8
1730990870000|2024-11-07 14:47:50|44511.2|44491.2|44513.1|44493.1|44513.1|44493.1|44508.7|44488.7|9
1730990880000|2024-11-07 14:48:00|44513.7|44493.7|44521.2|44501.2|44521.2|44501.2|44513.7|44493.7|29
1730990890000|2024-11-07 14:48:10|44520.1|44500.1|44520.6|44500.6|44523.7|44503.7|44518.1|44498.1|7
1730990900000|2024-11-07 14:48:20|44520.1|44500.1|44523.1|44503.1|44523.1|44503.1|44520.1|44500.1|2
1730990910000|2024-11-07 14:48:30|44524.2|44504.2|44525.6|44505.6|44525.6|44505.6|44522.6|44502.6|13
1730990920000|2024-11-07 14:48:40|44525.1|44505.1|44526.7|44506.7|44526.7|44506.7|44521.2|44501.2|9
1730990930000|2024-11-07 14:48:50|44527.2|44507.2|44527.6|44507.6|44530.6|44510.6|44527.2|44507.2|15
1730990940000|2024-11-07 14:49:00|44527.1|44507.1|44528.1|44508.1|44528.1|44508.1|44520.6|44500.6|25
1730990950000|2024-11-07 14:49:10|||||||||8
1730990960000|2024-11-07 14:49:20|44527.6|44507.6|44528.1|44508.1|44528.1|44508.1|44525.6|44505.6|16
1730990970000|2024-11-07 14:49:30|44528.7|44508.7|44525.6|44505.6|44528.7|44508.7|44525.6|44505.6|7
1730990980000|2024-11-07 14:49:40|44525.1|44505.1|44517.6|44497.6|44525.1|44505.1|44517.6|44497.6|8
1730990990000|2024-11-07 14:49:50|44515.6|44495.6|44510.6|44490.6|44515.6|44495.6|44505.6|44485.6|28
1730991000000|2024-11-07 14:50:00|44510.1|44490.1|44503.1|44483.1|44510.6|44490.6|44503.1|44483.1|10
1730991010000|2024-11-07 14:50:10|44500.6|44480.6|44508.1|44488.1|44508.1|44488.1|44500.6|44480.6|14
1730991020000|2024-11-07 14:50:20|44506.2|44486.2|44520.6|44500.6|44523.1|44503.1|44506.2|44486.2|10
1730991030000|2024-11-07 14:50:30|44520.1|44500.1|44531.2|44511.2|44531.2|44511.2|44518.1|44498.1|13
1730991040000|2024-11-07 14:50:40|44536.2|44516.2|44547.1|44527.1|44550.6|44530.6|44536.2|44516.2|8
1730991050000|2024-11-07 14:50:50|44546.6|44526.6|44547.6|44527.6|44548.1|44528.1|44544.6|44524.6|15
1730991060000|2024-11-07 14:51:00|44547.1|44527.1|44551.2|44531.2|44551.2|44531.2|44542.6|44522.6|14
1730991070000|2024-11-07 14:51:10|44551.7|44531.7|44553.7|44533.7|44553.7|44533.7|44548.7|44528.7|9
1730991080000|2024-11-07 14:51:20|44561.2|44541.2|44563.1|44543.1|44565.1|44545.1|44560.6|44540.6|9
1730991090000|2024-11-07 14:51:30|44563.7|44543.7|44560.6|44540.6|44570.1|44550.1|44555.6|44535.6|11
1730991100000|2024-11-07 14:51:40|44558.7|44538.7|44555.6|44535.6|44560.6|44540.6|44555.6|44535.6|4
1730991110000|2024-11-07 14:51:50|44558.1|44538.1|44568.1|44548.1|44568.1|44548.1|44558.1|44538.1|24
1730991120000|2024-11-07 14:52:00|44567.1|44547.1|44563.1|44543.1|44567.6|44547.6|44558.1|44538.1|14
1730991130000|2024-11-07 14:52:10|44561.2|44541.2|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|8
1730991140000|2024-11-07 14:52:20|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|1
1730991150000|2024-11-07 14:52:30|44562.6|44542.6|44563.1|44543.1|44563.1|44543.1|44558.1|44538.1|28
1730991160000|2024-11-07 14:52:40|44560.6|44540.6|44563.7|44543.7|44563.7|44543.7|44560.6|44540.6|2
1730991170000|2024-11-07 14:52:50|44564.2|44544.2|44569.2|44549.2|44569.2|44549.2|44564.2|44544.2|72
1730991180000|2024-11-07 14:53:00|44566.2|44546.2|44566.2|44546.2|44569.2|44549.2|44565.7|44545.7|15
1730991190000|2024-11-07 14:53:10|44566.7|44546.7|44579.2|44559.2|44579.2|44559.2|44566.2|44546.2|33
1730991200000|2024-11-07 14:53:20|44581.2|44561.2|44578.7|44558.7|44583.2|44563.2|44573.2|44553.2|58
1730991210000|2024-11-07 14:53:30|44579.2|44559.2|44573.2|44553.2|44581.2|44561.2|44573.2|44553.2|34
1730991220000|2024-11-07 14:53:40|44573.7|44553.7|44573.2|44553.2|44573.7|44553.7|44573.2|44553.2|5
1730991230000|2024-11-07 14:53:50|44575.7|44555.7|44570.7|44550.7|44576.2|44556.2|44568.2|44548.2|25
1730991240000|2024-11-07 14:54:00|44571.2|44551.2|44578.2|44558.2|44578.2|44558.2|44568.2|44548.2|28
1730991250000|2024-11-07 14:54:10|44580.7|44560.7|44581.2|44561.2|44583.7|44563.7|44578.2|44558.2|6
1730991260000|2024-11-07 14:54:20|44583.2|44563.2|44575.1|44555.1|44583.2|44563.2|44573.2|44553.2|38
1730991270000|2024-11-07 14:54:30|44575.7|44555.7|44578.2|44558.2|44581.2|44561.2|44575.7|44555.7|25
1730991280000|2024-11-07 14:54:40|44581.2|44561.2|44591.2|44571.2|44593.2|44573.2|44580.1|44560.1|25
1730991290000|2024-11-07 14:54:50|44593.2|44573.2|44598.2|44578.2|44598.7|44578.7|44593.2|44573.2|56
1730991300000|2024-11-07 14:55:00|44598.7|44578.7|44603.7|44583.7|44606.2|44586.2|44598.2|44578.2|33
1730991310000|2024-11-07 14:55:10|44603.2|44583.2|44617.2|44597.2|44618.7|44598.7|44603.2|44583.2|29
1730991320000|2024-11-07 14:55:20|44619.2|44599.2|44629.2|44609.2|44632.2|44612.2|44619.2|44599.2|82
1730991330000|2024-11-07 14:55:30|44631.7|44611.7|44631.7|44611.7|44634.7|44614.7|44630.3|44610.3|40
1730991340000|2024-11-07 14:55:40|44631.2|44611.2|44627.2|44607.2|44631.7|44611.7|44627.2|44607.2|12
1730991350000|2024-11-07 14:55:50|44626.2|44606.2|44618.7|44598.7|44626.2|44606.2|44618.7|44598.7|52
1730991360000|2024-11-07 14:56:00|44616.7|44596.7|44622.2|44602.2|44622.2|44602.2|44614.7|44594.7|26
1730991370000|2024-11-07 14:56:10|44624.2|44604.2|44632.8|44612.8|44632.8|44612.8|44624.2|44604.2|20
1730991380000|2024-11-07 14:56:20|44632.2|44612.2|44634.2|44614.2|44634.2|44614.2|44631.7|44611.7|36
1730991390000|2024-11-07 14:56:30|44631.7|44611.7|44634.2|44614.2|44634.2|44614.2|44631.7|44611.7|5
1730991400000|2024-11-07 14:56:40|44631.7|44611.7|44629.2|44609.2|44632.2|44612.2|44629.2|44609.2|18
1730991410000|2024-11-07 14:56:50|||||||||12
1730991420000|2024-11-07 14:57:00|44629.7|44609.7|44632.2|44612.2|44632.2|44612.2|44629.2|44609.2|36
1730991430000|2024-11-07 14:57:10|44631.7|44611.7|44629.2|44609.2|44631.7|44611.7|44629.2|44609.2|3
1730991440000|2024-11-07 14:57:20|44625.3|44605.3|44619.2|44599.2|44625.3|44605.3|44619.2|44599.2|17
1730991450000|2024-11-07 14:57:30|44616.7|44596.7|44619.2|44599.2|44619.2|44599.2|44616.2|44596.2|4
1730991460000|2024-11-07 14:57:40|44614.2|44594.2|44599.2|44579.2|44614.2|44594.2|44599.2|44579.2|22
1730991470000|2024-11-07 14:57:50|44602.2|44582.2|44599.7|44579.7|44602.8|44582.8|44599.7|44579.7|14
1730991480000|2024-11-07 14:58:00|44599.2|44579.2|44606.7|44586.7|44606.7|44586.7|44596.7|44576.7|18
1730991490000|2024-11-07 14:58:10|44606.2|44586.2|44604.2|44584.2|44606.7|44586.7|44604.2|44584.2|6
1730991500000|2024-11-07 14:58:20|44602.2|44582.2|44597.2|44577.2|44602.2|44582.2|44596.7|44576.7|15
1730991510000|2024-11-07 14:58:30|44599.2|44579.2|44594.7|44574.7|44599.2|44579.2|44594.2|44574.2|17
1730991520000|2024-11-07 14:58:40|44598.7|44578.7|44594.2|44574.2|44599.2|44579.2|44594.2|44574.2|11
1730991530000|2024-11-07 14:58:50|44593.7|44573.7|44588.7|44568.7|44593.7|44573.7|44586.7|44566.7|6
1730991540000|2024-11-07 14:59:00|44589.2|44569.2|44591.2|44571.2|44591.2|44571.2|44586.2|44566.2|10
1730991550000|2024-11-07 14:59:10|44590.7|44570.7|44606.7|44586.7|44606.7|44586.7|44588.7|44568.7|23
1730991560000|2024-11-07 14:59:20|44606.2|44586.2|44601.7|44581.7|44606.2|44586.2|44601.7|44581.7|7
1730991570000|2024-11-07 14:59:30|44601.2|44581.2|44596.7|44576.7|44601.2|44581.2|44596.7|44576.7|8
1730991580000|2024-11-07 14:59:40|44596.2|44576.2|44593.2|44573.2|44596.7|44576.7|44591.7|44571.7|8
1730991590000|2024-11-07 14:59:50|44595.7|44575.7|44598.7|44578.7|44601.2|44581.2|44595.7|44575.7|13
1730991600000|2024-11-07 15:00:00|44596.2|44576.2|44606.2|44586.2|44609.2|44589.2|44596.2|44576.2|31
1730991610000|2024-11-07 15:00:10|44604.2|44584.2|44602.3|44582.3|44604.2|44584.2|44596.7|44576.7|10
1730991620000|2024-11-07 15:00:20|44602.8|44582.8|44599.8|44579.8|44602.8|44582.8|44599.8|44579.8|14
1730991630000|2024-11-07 15:00:30|44597.3|44577.3|44596.7|44576.7|44599.8|44579.8|44596.7|44576.7|2
1730991640000|2024-11-07 15:00:40|44594.2|44574.2|44594.2|44574.2|44599.2|44579.2|44594.2|44574.2|6
1730991650000|2024-11-07 15:00:50|44593.7|44573.7|44579.2|44559.2|44593.7|44573.7|44579.2|44559.2|39
1730991660000|2024-11-07 15:01:00|44571.7|44551.7|44560.7|44540.7|44571.7|44551.7|44560.7|44540.7|45
1730991670000|2024-11-07 15:01:10|44558.7|44538.7|44538.2|44518.2|44560.7|44540.7|44538.2|44518.2|36
1730991680000|2024-11-07 15:01:20|44537.7|44517.7|44538.2|44518.2|44538.2|44518.2|44528.2|44508.2|79
1730991690000|2024-11-07 15:01:30|44540.7|44520.7|44535.2|44515.2|44546.2|44526.2|44535.2|44515.2|22
1730991700000|2024-11-07 15:01:40|44535.7|44515.7|44535.7|44515.7|44543.2|44523.2|44533.2|44513.2|30
1730991710000|2024-11-07 15:01:50|44536.2|44516.2|44542.7|44522.7|44543.2|44523.2|44535.7|44515.7|39
1730991720000|2024-11-07 15:02:00|44543.2|44523.2|44550.7|44530.7|44550.7|44530.7|44543.2|44523.2|20
1730991730000|2024-11-07 15:02:10|44553.2|44533.2|44563.2|44543.2|44563.2|44543.2|44553.2|44533.2|16
1730991740000|2024-11-07 15:02:20|44562.7|44542.7|44548.2|44528.2|44562.7|44542.7|44548.2|44528.2|8
1730991750000|2024-11-07 15:02:30|44549.2|44529.2|44548.2|44528.2|44549.2|44529.2|44548.2|44528.2|6
1730991760000|2024-11-07 15:02:40|44543.2|44523.2|44540.7|44520.7|44543.2|44523.2|44540.7|44520.7|14
1730991770000|2024-11-07 15:02:50|44538.2|44518.2|44530.7|44510.7|44540.2|44520.2|44530.7|44510.7|8
1730991780000|2024-11-07 15:03:00|44533.2|44513.2|44528.2|44508.2|44533.2|44513.2|44528.2|44508.2|44
1730991790000|2024-11-07 15:03:10|44527.7|44507.7|44530.7|44510.7|44533.2|44513.2|44525.7|44505.7|20
1730991800000|2024-11-07 15:03:20|44533.2|44513.2|44523.2|44503.2|44533.2|44513.2|44522.7|44502.7|29
1730991810000|2024-11-07 15:03:30|44523.7|44503.7|44535.7|44515.7|44535.7|44515.7|44523.7|44503.7|8
1730991820000|2024-11-07 15:03:40|44535.2|44515.2|44523.2|44503.2|44535.7|44515.7|44523.2|44503.2|9
1730991830000|2024-11-07 15:03:50|44522.7|44502.7|44518.2|44498.2|44523.2|44503.2|44518.2|44498.2|4
1730991840000|2024-11-07 15:04:00|44520.2|44500.2|44533.2|44513.2|44533.2|44513.2|44520.2|44500.2|39
1730991850000|2024-11-07 15:04:10|44535.2|44515.2|44538.2|44518.2|44538.7|44518.7|44533.2|44513.2|5
1730991860000|2024-11-07 15:04:20|44540.7|44520.7|44538.2|44518.2|44540.7|44520.7|44537.7|44517.7|14
1730991870000|2024-11-07 15:04:30|44537.7|44517.7|44528.2|44508.2|44538.2|44518.2|44528.2|44508.2|17
1730991880000|2024-11-07 15:04:40|44530.7|44510.7|44538.2|44518.2|44538.2|44518.2|44530.7|44510.7|2
1730991890000|2024-11-07 15:04:50|44535.7|44515.7|44535.7|44515.7|44536.2|44516.2|44530.7|44510.7|11
1730991900000|2024-11-07 15:05:00|44536.2|44516.2|44540.7|44520.7|44543.2|44523.2|44536.2|44516.2|21
1730991910000|2024-11-07 15:05:10|44543.2|44523.2|44537.1|44517.1|44543.2|44523.2|44537.1|44517.1|86
1730991920000|2024-11-07 15:05:20|44532.1|44512.1|44534.6|44514.6|44537.1|44517.1|44532.1|44512.1|9
1730991930000|2024-11-07 15:05:30|44537.1|44517.1|44538.6|44518.6|44543.1|44523.1|44534.6|44514.6|11
1730991940000|2024-11-07 15:05:40|44536.1|44516.1|44544.6|44524.6|44546.6|44526.6|44536.1|44516.1|8
1730991950000|2024-11-07 15:05:50|44545.2|44525.2|44547.1|44527.1|44549.6|44529.6|44544.6|44524.6|6
1730991960000|2024-11-07 15:06:00|44545.2|44525.2|44547.1|44527.1|44549.6|44529.6|44544.6|44524.6|32
1730991970000|2024-11-07 15:06:10|44547.7|44527.7|44550.2|44530.2|44552.1|44532.1|44547.7|44527.7|31
1730991980000|2024-11-07 15:06:20|44550.7|44530.7|44552.7|44532.7|44552.7|44532.7|44547.7|44527.7|14
1730991990000|2024-11-07 15:06:30|44553.2|44533.2|44557.1|44537.1|44559.6|44539.6|44553.2|44533.2|20
1730992000000|2024-11-07 15:06:40|44554.1|44534.1|44552.1|44532.1|44554.1|44534.1|44551.6|44531.6|20
1730992010000|2024-11-07 15:06:50|44549.6|44529.6|44544.6|44524.6|44552.1|44532.1|44544.6|44524.6|16
1730992020000|2024-11-07 15:07:00|44547.1|44527.1|44537.1|44517.1|44547.1|44527.1|44537.1|44517.1|5
1730992030000|2024-11-07 15:07:10|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|12
1730992040000|2024-11-07 15:07:20|44528.2|44508.2|44525.2|44505.2|44528.2|44508.2|44524.6|44504.6|15
1730992050000|2024-11-07 15:07:30|44527.1|44507.1|44522.1|44502.1|44527.1|44507.1|44519.6|44499.6|10
1730992060000|2024-11-07 15:07:40|44522.7|44502.7|44537.1|44517.1|44537.1|44517.1|44522.7|44502.7|12
1730992070000|2024-11-07 15:07:50|44542.1|44522.1|44559.6|44539.6|44559.6|44539.6|44542.1|44522.1|9
1730992080000|2024-11-07 15:08:00|44560.2|44540.2|44567.1|44547.1|44572.1|44552.1|44560.2|44540.2|28
1730992090000|2024-11-07 15:08:10|44566.6|44546.6|44547.1|44527.1|44566.6|44546.6|44547.1|44527.1|12
1730992100000|2024-11-07 15:08:20|44546.1|44526.1|44542.1|44522.1|44546.1|44526.1|44539.6|44519.6|36
1730992110000|2024-11-07 15:08:30|44544.6|44524.6|44562.1|44542.1|44562.1|44542.1|44544.6|44524.6|15
1730992120000|2024-11-07 15:08:40|44562.7|44542.7|44557.1|44537.1|44564.6|44544.6|44557.1|44537.1|29
1730992130000|2024-11-07 15:08:50|44556.6|44536.6|44552.1|44532.1|44557.1|44537.1|44552.1|44532.1|11
1730992140000|2024-11-07 15:09:00|44551.6|44531.6|44537.1|44517.1|44552.1|44532.1|44537.1|44517.1|8
1730992150000|2024-11-07 15:09:10|44534.6|44514.6|44542.1|44522.1|44542.1|44522.1|44532.1|44512.1|18
1730992160000|2024-11-07 15:09:20|44541.6|44521.6|44544.1|44524.1|44544.7|44524.7|44539.6|44519.6|1
1730992170000|2024-11-07 15:09:30|44542.2|44522.2|44534.7|44514.7|44542.2|44522.2|44534.1|44514.1|8
1730992180000|2024-11-07 15:09:40|44532.2|44512.2|44525.2|44505.2|44532.2|44512.2|44522.2|44502.2|16
1730992190000|2024-11-07 15:09:50|44527.2|44507.2|44532.7|44512.7|44532.7|44512.7|44524.7|44504.7|13
1730992200000|2024-11-07 15:10:00|44537.2|44517.2|44534.1|44514.1|44542.2|44522.2|44534.1|44514.1|25
1730992210000|2024-11-07 15:10:10|44534.7|44514.7|44515.2|44495.2|44536.6|44516.6|44515.2|44495.2|25
1730992220000|2024-11-07 15:10:20|44507.2|44487.2|44502.2|44482.2|44507.2|44487.2|44502.2|44482.2|13
1730992230000|2024-11-07 15:10:30|44504.7|44484.7|44511.6|44491.6|44511.6|44491.6|44504.7|44484.7|17
1730992240000|2024-11-07 15:10:40|44509.7|44489.7|44504.7|44484.7|44509.7|44489.7|44504.7|44484.7|10
1730992250000|2024-11-07 15:10:50|44504.1|44484.1|44501.6|44481.6|44504.7|44484.7|44501.6|44481.6|15
1730992260000|2024-11-07 15:11:00|44502.2|44482.2|44502.2|44482.2|44504.7|44484.7|44502.2|44482.2|28
1730992270000|2024-11-07 15:11:10|44499.7|44479.7|44499.1|44479.1|44502.2|44482.2|44497.2|44477.2|68
1730992280000|2024-11-07 15:11:20|44499.7|44479.7|44509.7|44489.7|44510.2|44490.2|44497.2|44477.2|21
1730992290000|2024-11-07 15:11:30|44509.1|44489.1|44499.7|44479.7|44509.7|44489.7|44499.7|44479.7|17
1730992300000|2024-11-07 15:11:40|44497.2|44477.2|44509.7|44489.7|44512.2|44492.2|44495.2|44475.2|29
1730992310000|2024-11-07 15:11:50|44510.2|44490.2|44522.2|44502.2|44524.7|44504.7|44510.2|44490.2|19
1730992320000|2024-11-07 15:12:00|44522.7|44502.7|44524.7|44504.7|44526.6|44506.6|44522.2|44502.2|26
1730992330000|2024-11-07 15:12:10|44525.2|44505.2|44512.2|44492.2|44527.2|44507.2|44509.7|44489.7|32
1730992340000|2024-11-07 15:12:20|44512.7|44492.7|44512.2|44492.2|44515.2|44495.2|44512.2|44492.2|15
1730992350000|2024-11-07 15:12:30|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|44507.2|44487.2|5
1730992360000|2024-11-07 15:12:40|44507.2|44487.2|44507.2|44487.2|44507.2|44487.2|44502.2|44482.2|7
1730992370000|2024-11-07 15:12:50|44504.7|44484.7|44507.2|44487.2|44507.2|44487.2|44502.2|44482.2|8
1730992380000|2024-11-07 15:13:00|44505.2|44485.2|44499.7|44479.7|44505.2|44485.2|44499.7|44479.7|14
1730992390000|2024-11-07 15:13:10|44499.1|44479.1|44494.7|44474.7|44499.7|44479.7|44494.7|44474.7|10
1730992400000|2024-11-07 15:13:20|44495.2|44475.2|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|0
1730992410000|2024-11-07 15:13:30|44497.2|44477.2|44500.2|44480.2|44500.2|44480.2|44494.7|44474.7|14
1730992420000|2024-11-07 15:13:40|44502.2|44482.2|44497.2|44477.2|44502.2|44482.2|44497.2|44477.2|5
1730992430000|2024-11-07 15:13:50|44501.1|44481.1|44507.2|44487.2|44507.2|44487.2|44501.1|44481.1|18
1730992440000|2024-11-07 15:14:00|44511.6|44491.6|44512.2|44492.2|44516.6|44496.6|44511.6|44491.6|8
1730992450000|2024-11-07 15:14:10|44514.7|44494.7|44509.7|44489.7|44514.7|44494.7|44509.7|44489.7|9
1730992460000|2024-11-07 15:14:20|44507.2|44487.2|44512.2|44492.2|44512.7|44492.7|44507.2|44487.2|17
1730992470000|2024-11-07 15:14:30|44509.7|44489.7|44512.2|44492.2|44512.2|44492.2|44508.6|44488.6|33
1730992480000|2024-11-07 15:14:40|44517.2|44497.2|44517.2|44497.2|44522.2|44502.2|44517.2|44497.2|21
1730992490000|2024-11-07 15:14:50|44514.7|44494.7|44507.2|44487.2|44517.2|44497.2|44507.2|44487.2|26
1730992500000|2024-11-07 15:15:00|44511.6|44491.6|44522.2|44502.2|44522.2|44502.2|44509.7|44489.7|39
1730992510000|2024-11-07 15:15:10|44519.7|44499.7|44519.7|44499.7|44520.2|44500.2|44517.2|44497.2|9
1730992520000|2024-11-07 15:15:20|44520.2|44500.2|44539.1|44519.1|44539.7|44519.7|44520.2|44500.2|35
1730992530000|2024-11-07 15:15:30|44537.2|44517.2|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|4
1730992540000|2024-11-07 15:15:40|44537.7|44517.7|44539.1|44519.1|44542.2|44522.2|44537.7|44517.7|21
1730992550000|2024-11-07 15:15:50|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|13
1730992560000|2024-11-07 15:16:00|44539.1|44519.1|44537.2|44517.2|44541.6|44521.6|44535.2|44515.2|24
1730992570000|2024-11-07 15:16:10|44534.7|44514.7|44532.2|44512.2|44537.2|44517.2|44532.2|44512.2|9
1730992580000|2024-11-07 15:16:20|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44535.2|44515.2|4
1730992590000|2024-11-07 15:16:30|||||||||3
1730992600000|2024-11-07 15:16:40|44537.7|44517.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|18
1730992610000|2024-11-07 15:16:50|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|14
1730992620000|2024-11-07 15:17:00|44531.6|44511.6|44532.2|44512.2|44532.2|44512.2|44527.2|44507.2|18
1730992630000|2024-11-07 15:17:10|44534.7|44514.7|44532.2|44512.2|44537.2|44517.2|44529.7|44509.7|7
1730992640000|2024-11-07 15:17:20|44531.6|44511.6|44529.1|44509.1|44532.2|44512.2|44529.1|44509.1|3
1730992650000|2024-11-07 15:17:30|44527.2|44507.2|44519.7|44499.7|44527.2|44507.2|44514.7|44494.7|15
1730992660000|2024-11-07 15:17:40|44520.2|44500.2|44517.2|44497.2|44522.2|44502.2|44517.2|44497.2|21
1730992670000|2024-11-07 15:17:50|44514.7|44494.7|44519.7|44499.7|44519.7|44499.7|44512.2|44492.2|22
1730992680000|2024-11-07 15:18:00|44520.2|44500.2|44517.2|44497.2|44522.2|44502.2|44514.7|44494.7|8
1730992690000|2024-11-07 15:18:10|44519.7|44499.7|44525.2|44505.2|44525.2|44505.2|44519.7|44499.7|10
1730992700000|2024-11-07 15:18:20|44522.2|44502.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|23
1730992710000|2024-11-07 15:18:30|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44526.7|44506.7|2
1730992720000|2024-11-07 15:18:40|||||||||1
1730992730000|2024-11-07 15:18:50|44526.7|44506.7|44524.2|44504.2|44527.2|44507.2|44524.2|44504.2|5
1730992740000|2024-11-07 15:19:00|44524.7|44504.7|44517.2|44497.2|44527.2|44507.2|44517.2|44497.2|18
1730992750000|2024-11-07 15:19:10|44514.7|44494.7|44512.2|44492.2|44517.2|44497.2|44512.2|44492.2|10
1730992760000|2024-11-07 15:19:20|44514.2|44494.2|44527.2|44507.2|44529.7|44509.7|44514.2|44494.2|14
1730992770000|2024-11-07 15:19:30|44526.7|44506.7|44524.7|44504.7|44527.2|44507.2|44522.7|44502.7|5
1730992780000|2024-11-07 15:19:40|44527.2|44507.2|44532.2|44512.2|44532.2|44512.2|44527.2|44507.2|8
1730992790000|2024-11-07 15:19:50|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44532.2|44512.2|22
1730992800000|2024-11-07 15:20:00|44540.2|44520.2|44534.7|44514.7|44542.7|44522.7|44532.2|44512.2|41
1730992810000|2024-11-07 15:20:10|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|7
1730992820000|2024-11-07 15:20:20|44537.7|44517.7|44548.2|44528.2|44550.7|44530.7|44537.7|44517.7|34
1730992830000|2024-11-07 15:20:30|44547.7|44527.7|44548.2|44528.2|44548.2|44528.2|44547.7|44527.7|15
1730992840000|2024-11-07 15:20:40|44550.7|44530.7|44553.2|44533.2|44553.2|44533.2|44548.8|44528.8|4
1730992850000|2024-11-07 15:20:50|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44545.7|44525.7|2
1730992860000|2024-11-07 15:21:00|44550.7|44530.7|44547.7|44527.7|44550.7|44530.7|44547.7|44527.7|16
1730992870000|2024-11-07 15:21:10|44547.2|44527.2|44535.7|44515.7|44547.2|44527.2|44533.2|44513.2|9
1730992880000|2024-11-07 15:21:20|44538.2|44518.2|44533.8|44513.8|44538.2|44518.2|44533.2|44513.2|10
1730992890000|2024-11-07 15:21:30|44535.7|44515.7|44543.2|44523.2|44545.7|44525.7|44535.7|44515.7|18
1730992900000|2024-11-07 15:21:40|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|9
1730992910000|2024-11-07 15:21:50|44535.7|44515.7|44530.7|44510.7|44535.7|44515.7|44530.7|44510.7|5
1730992920000|2024-11-07 15:22:00|44533.2|44513.2|44540.7|44520.7|44540.7|44520.7|44533.2|44513.2|9
1730992930000|2024-11-07 15:22:10|44543.2|44523.2|44538.2|44518.2|44543.2|44523.2|44538.2|44518.2|16
1730992940000|2024-11-07 15:22:20|44537.2|44517.2|44502.7|44482.7|44537.2|44517.2|44502.7|44482.7|9
1730992950000|2024-11-07 15:22:30|44500.7|44480.7|44488.2|44468.2|44500.7|44480.7|44485.7|44465.7|19
1730992960000|2024-11-07 15:22:40|44488.8|44468.8|44495.7|44475.7|44495.7|44475.7|44488.2|44468.2|5
1730992970000|2024-11-07 15:22:50|44500.7|44480.7|44503.2|44483.2|44503.2|44483.2|44500.2|44480.2|9
1730992980000|2024-11-07 15:23:00|44502.7|44482.7|44503.2|44483.2|44505.7|44485.7|44502.7|44482.7|12
1730992990000|2024-11-07 15:23:10|44505.7|44485.7|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|5
1730993000000|2024-11-07 15:23:20|44507.7|44487.7|44507.7|44487.7|44508.2|44488.2|44505.2|44485.2|7
1730993010000|2024-11-07 15:23:30|44507.2|44487.2|44503.2|44483.2|44507.7|44487.7|44503.2|44483.2|14
1730993020000|2024-11-07 15:23:40|44508.2|44488.2|44508.2|44488.2|44508.2|44488.2|44505.7|44485.7|10
1730993030000|2024-11-07 15:23:50|44507.7|44487.7|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|20
1730993040000|2024-11-07 15:24:00|44510.7|44490.7|44503.2|44483.2|44510.7|44490.7|44503.2|44483.2|12
1730993050000|2024-11-07 15:24:10|44505.7|44485.7|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|7
1730993060000|2024-11-07 15:24:20|44515.7|44495.7|44523.2|44503.2|44523.2|44503.2|44515.7|44495.7|12
1730993070000|2024-11-07 15:24:30|44523.8|44503.8|44523.2|44503.2|44525.7|44505.7|44523.2|44503.2|7
1730993080000|2024-11-07 15:24:40|44525.7|44505.7|44543.8|44523.8|44548.2|44528.2|44525.7|44505.7|13
1730993090000|2024-11-07 15:24:50|44543.2|44523.2|44543.3|44523.3|44548.3|44528.3|44543.2|44523.2|16
1730993100000|2024-11-07 15:25:00|44542.7|44522.7|44553.3|44533.3|44553.3|44533.3|44538.3|44518.3|28
1730993110000|2024-11-07 15:25:10|44553.8|44533.8|44558.3|44538.3|44560.8|44540.8|44553.3|44533.3|14
1730993120000|2024-11-07 15:25:20|44558.8|44538.8|44561.3|44541.3|44564.3|44544.3|44558.8|44538.8|9
1730993130000|2024-11-07 15:25:30|44561.8|44541.8|44564.3|44544.3|44564.3|44544.3|44561.3|44541.3|11
1730993140000|2024-11-07 15:25:40|44563.8|44543.8|44564.3|44544.3|44564.3|44544.3|44561.8|44541.8|10
1730993150000|2024-11-07 15:25:50|44566.3|44546.3|44566.8|44546.8|44567.3|44547.3|44566.3|44546.3|10
1730993160000|2024-11-07 15:26:00|44566.3|44546.3|44563.3|44543.3|44566.8|44546.8|44563.3|44543.3|32
1730993170000|2024-11-07 15:26:10|44560.8|44540.8|44560.8|44540.8|44563.3|44543.3|44558.3|44538.3|2
1730993180000|2024-11-07 15:26:20|44560.2|44540.2|44563.3|44543.3|44563.3|44543.3|44558.3|44538.3|5
1730993190000|2024-11-07 15:26:30|44563.8|44543.8|44566.3|44546.3|44566.3|44546.3|44563.8|44543.8|1
1730993200000|2024-11-07 15:26:40|||||||||1
1730993210000|2024-11-07 15:26:50|44568.8|44548.8|44586.8|44566.8|44586.8|44566.8|44568.8|44548.8|49
1730993220000|2024-11-07 15:27:00|44586.3|44566.3|44585.8|44565.8|44586.3|44566.3|44585.8|44565.8|8
1730993230000|2024-11-07 15:27:10|||||||||22
1730993240000|2024-11-07 15:27:20|44588.3|44568.3|44593.3|44573.3|44593.3|44573.3|44588.3|44568.3|1
1730993250000|2024-11-07 15:27:30|44590.8|44570.8|44590.8|44570.8|44590.8|44570.8|44590.8|44570.8|3
1730993260000|2024-11-07 15:27:40|44592.7|44572.7|44595.4|44575.4|44597.3|44577.3|44588.3|44568.3|16
1730993270000|2024-11-07 15:27:50|44590.4|44570.4|44585.4|44565.4|44590.4|44570.4|44585.4|44565.4|47
1730993280000|2024-11-07 15:28:00|44595.4|44575.4|44607.9|44587.9|44609.8|44589.8|44595.4|44575.4|110
1730993290000|2024-11-07 15:28:10|44610.4|44590.4|44612.9|44592.9|44617.9|44597.9|44607.9|44587.9|23
1730993300000|2024-11-07 15:28:20|44615.4|44595.4|44605.4|44585.4|44617.9|44597.9|44605.4|44585.4|18
1730993310000|2024-11-07 15:28:30|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44605.4|44585.4|11
1730993320000|2024-11-07 15:28:40|44609.8|44589.8|44607.9|44587.9|44612.3|44592.3|44607.9|44587.9|8
1730993330000|2024-11-07 15:28:50|44609.8|44589.8|44610.4|44590.4|44610.4|44590.4|44605.4|44585.4|4
1730993340000|2024-11-07 15:29:00|44612.9|44592.9|44614.8|44594.8|44616.8|44596.8|44607.3|44587.3|18
1730993350000|2024-11-07 15:29:10|44614.3|44594.3|44617.9|44597.9|44617.9|44597.9|44612.3|44592.3|13
1730993360000|2024-11-07 15:29:20|44617.3|44597.3|44612.3|44592.3|44617.3|44597.3|44612.3|44592.3|7
1730993370000|2024-11-07 15:29:30|44611.8|44591.8|44608.8|44588.8|44612.3|44592.3|44608.3|44588.3|6
1730993380000|2024-11-07 15:29:40|44609.3|44589.3|44608.8|44588.8|44609.3|44589.3|44608.8|44588.8|7
1730993390000|2024-11-07 15:29:50|44609.3|44589.3|44611.8|44591.8|44612.3|44592.3|44608.8|44588.8|13
1730993400000|2024-11-07 15:30:00|44612.3|44592.3|44617.3|44597.3|44617.3|44597.3|44612.3|44592.3|14
1730993410000|2024-11-07 15:30:10|44622.3|44602.3|44623.4|44603.4|44623.4|44603.4|44622.3|44602.3|25
1730993420000|2024-11-07 15:30:20|44622.9|44602.9|44627.3|44607.3|44629.8|44609.8|44622.9|44602.9|16
1730993430000|2024-11-07 15:30:30|44627.9|44607.9|44632.3|44612.3|44635.4|44615.4|44627.9|44607.9|29
1730993440000|2024-11-07 15:30:40|44632.9|44612.9|44622.9|44602.9|44634.8|44614.8|44622.9|44602.9|33
1730993450000|2024-11-07 15:30:50|44622.3|44602.3|44623.4|44603.4|44625.4|44605.4|44620.4|44600.4|9
1730993460000|2024-11-07 15:31:00|44622.9|44602.9|44622.9|44602.9|44627.3|44607.3|44622.9|44602.9|11
1730993470000|2024-11-07 15:31:10|44625.4|44605.4|44625.4|44605.4|44630.4|44610.4|44625.4|44605.4|22
1730993480000|2024-11-07 15:31:20|44629.8|44609.8|44625.4|44605.4|44630.4|44610.4|44625.4|44605.4|25
1730993490000|2024-11-07 15:31:30|44624.8|44604.8|44622.3|44602.3|44625.4|44605.4|44622.3|44602.3|11
1730993500000|2024-11-07 15:31:40|44622.9|44602.9|44622.9|44602.9|44625.4|44605.4|44620.9|44600.9|6
1730993510000|2024-11-07 15:31:50|44622.3|44602.3|44625.4|44605.4|44625.4|44605.4|44622.3|44602.3|0
1730993520000|2024-11-07 15:32:00|44627.3|44607.3|44627.9|44607.9|44627.9|44607.9|44625.4|44605.4|13
1730993530000|2024-11-07 15:32:10|44627.3|44607.3|44625.9|44605.9|44627.4|44607.4|44622.9|44602.9|9
1730993540000|2024-11-07 15:32:20|44627.9|44607.9|44643.4|44623.4|44643.4|44623.4|44625.4|44605.4|61
1730993550000|2024-11-07 15:32:30|44640.4|44620.4|44635.4|44615.4|44640.4|44620.4|44635.4|44615.4|44
1730993560000|2024-11-07 15:32:40|44633.4|44613.4|44640.4|44620.4|44640.4|44620.4|44633.4|44613.4|13
1730993570000|2024-11-07 15:32:50|44645.4|44625.4|44645.4|44625.4|44647.4|44627.4|44645.4|44625.4|17
1730993580000|2024-11-07 15:33:00|44642.4|44622.4|44645.4|44625.4|44647.9|44627.9|44642.4|44622.4|21
1730993590000|2024-11-07 15:33:10|44642.9|44622.9|44645.4|44625.4|44647.4|44627.4|44642.9|44622.9|13
1730993600000|2024-11-07 15:33:20|44642.9|44622.9|44626.8|44606.8|44642.9|44622.9|44626.8|44606.8|99
1730993610000|2024-11-07 15:33:30|44628.8|44608.8|44631.8|44611.8|44631.8|44611.8|44626.8|44606.8|14
1730993620000|2024-11-07 15:33:40|44631.3|44611.3|44615.8|44595.8|44631.3|44611.3|44613.3|44593.3|42
1730993630000|2024-11-07 15:33:50|44615.3|44595.3|44610.8|44590.8|44615.3|44595.3|44608.8|44588.8|8
1730993640000|2024-11-07 15:34:00|44613.3|44593.3|44613.3|44593.3|44615.8|44595.8|44613.3|44593.3|6
1730993650000|2024-11-07 15:34:10|44610.8|44590.8|44630.8|44610.8|44630.8|44610.8|44610.8|44590.8|11
1730993660000|2024-11-07 15:34:20|44628.3|44608.3|44626.3|44606.3|44633.8|44613.8|44626.3|44606.3|28
1730993670000|2024-11-07 15:34:30|44628.8|44608.8|44630.8|44610.8|44630.8|44610.8|44628.3|44608.3|2
1730993680000|2024-11-07 15:34:40|44631.3|44611.3|44633.3|44613.3|44635.8|44615.8|44630.8|44610.8|9
1730993690000|2024-11-07 15:34:50|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|5
1730993700000|2024-11-07 15:35:00|44631.3|44611.3|44635.8|44615.8|44635.8|44615.8|44631.3|44611.3|20
1730993710000|2024-11-07 15:35:10|44633.8|44613.8|44640.8|44620.8|44643.3|44623.3|44633.8|44613.8|15
1730993720000|2024-11-07 15:35:20|44638.8|44618.8|44638.3|44618.3|44640.8|44620.8|44635.8|44615.8|13
1730993730000|2024-11-07 15:35:30|44638.8|44618.8|44640.3|44620.3|44640.8|44620.8|44638.3|44618.3|12
1730993740000|2024-11-07 15:35:40|44638.8|44618.8|44643.3|44623.3|44643.3|44623.3|44638.3|44618.3|7
1730993750000|2024-11-07 15:35:50|44638.3|44618.3|44643.3|44623.3|44643.3|44623.3|44638.3|44618.3|9
1730993760000|2024-11-07 15:36:00|44648.3|44628.3|44648.3|44628.3|44650.8|44630.8|44648.3|44628.3|4
1730993770000|2024-11-07 15:36:10|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|44650.8|44630.8|12
1730993780000|2024-11-07 15:36:20|44655.8|44635.8|44642.2|44622.2|44655.8|44635.8|44642.2|44622.2|35
1730993790000|2024-11-07 15:36:30|44642.8|44622.8|44642.8|44622.8|44643.8|44623.8|44638.8|44618.8|10
1730993800000|2024-11-07 15:36:40|44640.8|44620.8|44638.8|44618.8|44641.3|44621.3|44638.8|44618.8|1
1730993810000|2024-11-07 15:36:50|44636.8|44616.8|44638.3|44618.3|44638.3|44618.3|44636.3|44616.3|6
1730993820000|2024-11-07 15:37:00|44637.2|44617.2|44633.3|44613.3|44637.2|44617.2|44632.8|44612.8|8
1730993830000|2024-11-07 15:37:10|||||||||2
1730993840000|2024-11-07 15:37:20|||||||||1
1730993850000|2024-11-07 15:37:30|44628.3|44608.3|44628.3|44608.3|44628.3|44608.3|44628.3|44608.3|7
1730993860000|2024-11-07 15:37:40|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44628.8|44608.8|12
1730993870000|2024-11-07 15:37:50|44633.3|44613.3|44618.3|44598.3|44633.3|44613.3|44618.3|44598.3|115
1730993880000|2024-11-07 15:38:00|44617.2|44597.2|44602.8|44582.8|44617.2|44597.2|44602.8|44582.8|18
1730993890000|2024-11-07 15:38:10|44603.3|44583.3|44611.3|44591.3|44611.3|44591.3|44603.3|44583.3|6
1730993900000|2024-11-07 15:38:20|44610.8|44590.8|44608.3|44588.3|44613.3|44593.3|44608.3|44588.3|9
1730993910000|2024-11-07 15:38:30|44605.8|44585.8|44605.8|44585.8|44608.3|44588.3|44605.8|44585.8|6
1730993920000|2024-11-07 15:38:40|44603.3|44583.3|44613.3|44593.3|44613.3|44593.3|44603.3|44583.3|7
1730993930000|2024-11-07 15:38:50|44615.3|44595.3|44620.8|44600.8|44623.3|44603.3|44615.3|44595.3|4
1730993940000|2024-11-07 15:39:00|44621.3|44601.3|44620.8|44600.8|44623.8|44603.8|44620.8|44600.8|4
1730993950000|2024-11-07 15:39:10|44618.3|44598.3|44615.8|44595.8|44618.3|44598.3|44613.3|44593.3|12
1730993960000|2024-11-07 15:39:20|44613.3|44593.3|44618.3|44598.3|44618.3|44598.3|44613.3|44593.3|49
1730993970000|2024-11-07 15:39:30|44617.8|44597.8|44613.3|44593.3|44617.8|44597.8|44613.3|44593.3|13
1730993980000|2024-11-07 15:39:40|44615.8|44595.8|44613.3|44593.3|44615.8|44595.8|44613.3|44593.3|9
1730993990000|2024-11-07 15:39:50|||||||||12
1730994000000|2024-11-07 15:40:00|44612.8|44592.8|44596.2|44576.2|44612.8|44592.8|44596.2|44576.2|114
1730994010000|2024-11-07 15:40:10|44596.7|44576.7|44595.3|44575.3|44597.2|44577.2|44592.8|44572.8|10
1730994020000|2024-11-07 15:40:20|44598.3|44578.3|44608.3|44588.3|44608.3|44588.3|44598.3|44578.3|14
1730994030000|2024-11-07 15:40:30|44604.3|44584.3|44602.8|44582.8|44604.3|44584.3|44602.8|44582.8|8
1730994040000|2024-11-07 15:40:40|44603.3|44583.3|44600.8|44580.8|44603.3|44583.3|44600.8|44580.8|29
1730994050000|2024-11-07 15:40:50|44600.3|44580.3|44600.3|44580.3|44602.2|44582.2|44600.3|44580.3|11
1730994060000|2024-11-07 15:41:00|44602.2|44582.2|44593.3|44573.3|44602.2|44582.2|44593.3|44573.3|9
1730994070000|2024-11-07 15:41:10|||||||||4
1730994080000|2024-11-07 15:41:20|44592.8|44572.8|44582.3|44562.3|44592.8|44572.8|44582.3|44562.3|132
1730994090000|2024-11-07 15:41:30|44577.3|44557.3|44573.3|44553.3|44577.3|44557.3|44573.3|44553.3|53
1730994100000|2024-11-07 15:41:40|44575.3|44555.3|44577.8|44557.8|44577.8|44557.8|44574.8|44554.8|24
1730994110000|2024-11-07 15:41:50|44578.8|44558.8|44578.3|44558.3|44578.8|44558.8|44578.3|44558.3|7
1730994120000|2024-11-07 15:42:00|44578.8|44558.8|44590.3|44570.3|44590.3|44570.3|44578.3|44558.3|12
1730994130000|2024-11-07 15:42:10|44592.3|44572.3|44588.3|44568.3|44593.3|44573.3|44588.3|44568.3|32
1730994140000|2024-11-07 15:42:20|44587.8|44567.8|44585.8|44565.8|44588.8|44568.8|44585.8|44565.8|8
1730994150000|2024-11-07 15:42:30|44586.3|44566.3|44590.8|44570.8|44593.3|44573.3|44586.3|44566.3|5
1730994160000|2024-11-07 15:42:40|44590.3|44570.3|44588.3|44568.3|44590.8|44570.8|44588.3|44568.3|15
1730994170000|2024-11-07 15:42:50|44578.3|44558.3|44575.8|44555.8|44578.3|44558.3|44575.8|44555.8|9
1730994180000|2024-11-07 15:43:00|44573.3|44553.3|44562.3|44542.3|44573.3|44553.3|44562.3|44542.3|21
1730994190000|2024-11-07 15:43:10|44561.7|44541.7|44559.8|44539.8|44561.7|44541.7|44554.2|44534.2|22
1730994200000|2024-11-07 15:43:20|44560.3|44540.3|44557.3|44537.3|44562.3|44542.3|44557.3|44537.3|6
1730994210000|2024-11-07 15:43:30|||||||||4
1730994220000|2024-11-07 15:43:40|||||||||2
1730994230000|2024-11-07 15:43:50|44554.8|44534.8|44557.3|44537.3|44557.3|44537.3|44554.8|44534.8|4
1730994240000|2024-11-07 15:44:00|44552.3|44532.3|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|22
1730994250000|2024-11-07 15:44:10|44552.8|44532.8|44554.8|44534.8|44554.8|44534.8|44552.3|44532.3|12
1730994260000|2024-11-07 15:44:20|44554.2|44534.2|44549.8|44529.8|44554.8|44534.8|44549.8|44529.8|16
1730994270000|2024-11-07 15:44:30|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|44547.3|44527.3|3
1730994280000|2024-11-07 15:44:40|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|58
1730994290000|2024-11-07 15:44:50|44546.2|44526.2|44539.6|44519.6|44546.2|44526.2|44534.1|44514.1|59
1730994300000|2024-11-07 15:45:00|44541.6|44521.6|44546.6|44526.6|44546.6|44526.6|44541.6|44521.6|20
1730994310000|2024-11-07 15:45:10|44546.1|44526.1|44547.1|44527.1|44547.1|44527.1|44544.1|44524.1|24
1730994320000|2024-11-07 15:45:20|44549.1|44529.1|44559.1|44539.1|44561.6|44541.6|44549.1|44529.1|16
1730994330000|2024-11-07 15:45:30|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|44561.6|44541.6|4
1730994340000|2024-11-07 15:45:40|44559.1|44539.1|44556.6|44536.6|44559.1|44539.1|44556.6|44536.6|22
1730994350000|2024-11-07 15:45:50|44559.1|44539.1|44564.1|44544.1|44564.1|44544.1|44559.1|44539.1|10
1730994360000|2024-11-07 15:46:00|44563.1|44543.1|44559.1|44539.1|44563.1|44543.1|44559.1|44539.1|13
1730994370000|2024-11-07 15:46:10|44556.6|44536.6|44549.1|44529.1|44556.6|44536.6|44549.1|44529.1|29
1730994380000|2024-11-07 15:46:20|44551.6|44531.6|44554.1|44534.1|44554.1|44534.1|44551.6|44531.6|4
1730994390000|2024-11-07 15:46:30|44561.6|44541.6|44562.1|44542.1|44562.1|44542.1|44561.6|44541.6|13
1730994400000|2024-11-07 15:46:40|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44561.6|44541.6|2
1730994410000|2024-11-07 15:46:50|44561.6|44541.6|44561.6|44541.6|44564.1|44544.1|44559.1|44539.1|12
1730994420000|2024-11-07 15:47:00|44559.1|44539.1|44539.1|44519.1|44559.1|44539.1|44539.1|44519.1|39
1730994430000|2024-11-07 15:47:10|44536.6|44516.6|44534.1|44514.1|44539.1|44519.1|44534.1|44514.1|8
1730994440000|2024-11-07 15:47:20|44530.6|44510.6|44535.6|44515.6|44536.1|44516.1|44530.6|44510.6|108
1730994450000|2024-11-07 15:47:30|44536.1|44516.1|44533.1|44513.1|44537.5|44517.5|44533.1|44513.1|39
1730994460000|2024-11-07 15:47:40|44523.1|44503.1|44528.1|44508.1|44528.1|44508.1|44523.1|44503.1|36
1730994470000|2024-11-07 15:47:50|44529.1|44509.1|44529.1|44509.1|44529.6|44509.6|44529.1|44509.1|43
1730994480000|2024-11-07 15:48:00|44526.6|44506.6|44517.1|44497.1|44529.1|44509.1|44514.1|44494.1|80
1730994490000|2024-11-07 15:48:10|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|13
1730994500000|2024-11-07 15:48:20|44519.1|44499.1|44521.6|44501.6|44522.1|44502.1|44519.1|44499.1|3
1730994510000|2024-11-07 15:48:30|44522.1|44502.1|44524.1|44504.1|44526.6|44506.6|44522.1|44502.1|29
1730994520000|2024-11-07 15:48:40|44524.6|44504.6|44514.1|44494.1|44528.6|44508.6|44509.1|44489.1|65
1730994530000|2024-11-07 15:48:50|44513.6|44493.6|44515.6|44495.6|44516.6|44496.6|44513.6|44493.6|35
1730994540000|2024-11-07 15:49:00|44515|44495|44515.6|44495.6|44516.1|44496.1|44510.6|44490.6|14
1730994550000|2024-11-07 15:49:10|44516.1|44496.1|44518.6|44498.6|44518.6|44498.6|44516.1|44496.1|11
1730994560000|2024-11-07 15:49:20|44518.1|44498.1|44522.5|44502.5|44522.5|44502.5|44518.1|44498.1|3
1730994570000|2024-11-07 15:49:30|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|34
1730994580000|2024-11-07 15:49:40|44522|44502|44520|44500|44522|44502|44520|44500|12
1730994590000|2024-11-07 15:49:50|44519.5|44499.5|44515|44495|44519.5|44499.5|44515|44495|23
1730994600000|2024-11-07 15:50:00|44517.5|44497.5|44518.1|44498.1|44518.1|44498.1|44515|44495|8
1730994610000|2024-11-07 15:50:10|44518.6|44498.6|44530.6|44510.6|44531.1|44511.1|44518.6|44498.6|31
1730994620000|2024-11-07 15:50:20|44528.6|44508.6|44521.6|44501.6|44528.6|44508.6|44521.6|44501.6|69
1730994630000|2024-11-07 15:50:30|44522.2|44502.2|44513.1|44493.1|44522.2|44502.2|44513.1|44493.1|32
1730994640000|2024-11-07 15:50:40|44513.6|44493.6|44516.1|44496.1|44516.1|44496.1|44513.1|44493.1|14
1730994650000|2024-11-07 15:50:50|44513.1|44493.1|44516.1|44496.1|44516.1|44496.1|44513.1|44493.1|3
1730994660000|2024-11-07 15:51:00|44515.1|44495.1|44512|44492|44517|44497|44512|44492|75
1730994670000|2024-11-07 15:51:10|44511.5|44491.5|44514.5|44494.5|44519|44499|44511.5|44491.5|32
1730994680000|2024-11-07 15:51:20|44514|44494|44520.1|44500.1|44520.1|44500.1|44512|44492|14
1730994690000|2024-11-07 15:51:30|44519.5|44499.5|44522|44502|44522|44502|44517.6|44497.6|5
1730994700000|2024-11-07 15:51:40|44523.1|44503.1|44527.6|44507.6|44527.6|44507.6|44523.1|44503.1|10
1730994710000|2024-11-07 15:51:50|44527|44507|44524|44504|44527|44507|44524|44504|7
1730994720000|2024-11-07 15:52:00|44523.5|44503.5|44521.5|44501.5|44526.5|44506.5|44519|44499|20
1730994730000|2024-11-07 15:52:10|44522|44502|44527|44507|44527.6|44507.6|44517|44497|12
1730994740000|2024-11-07 15:52:20|44529.5|44509.5|44529.5|44509.5|44529.5|44509.5|44526.5|44506.5|9
1730994750000|2024-11-07 15:52:30|44527|44507|44532|44512|44532|44512|44527|44507|5
1730994760000|2024-11-07 15:52:40|||||||||7
1730994770000|2024-11-07 15:52:50|44531.5|44511.5|44527|44507|44531.5|44511.5|44527|44507|61
1730994780000|2024-11-07 15:53:00|44525.1|44505.1|44517|44497|44527|44507|44517|44497|23
1730994790000|2024-11-07 15:53:10|44516.5|44496.5|44517|44497|44517|44497|44514.5|44494.5|9
1730994800000|2024-11-07 15:53:20|44516.5|44496.5|44517|44497|44517|44497|44514.5|44494.5|3
1730994810000|2024-11-07 15:53:30|44519.5|44499.5|44517|44497|44519.5|44499.5|44517|44497|7
1730994820000|2024-11-07 15:53:40|44517.6|44497.6|44514.5|44494.5|44517.6|44497.6|44514.5|44494.5|4
1730994830000|2024-11-07 15:53:50|44517|44497|44519.5|44499.5|44520.1|44500.1|44514.5|44494.5|4
1730994840000|2024-11-07 15:54:00|44519|44499|44521.5|44501.5|44522|44502|44517|44497|10
1730994850000|2024-11-07 15:54:10|44522|44502|44517|44497|44522|44502|44517|44497|8
1730994860000|2024-11-07 15:54:20|44516.5|44496.5|44517|44497|44519|44499|44516.5|44496.5|5
1730994870000|2024-11-07 15:54:30|44517.6|44497.6|44522|44502|44522|44502|44517.6|44497.6|3
1730994880000|2024-11-07 15:54:40|44524.5|44504.5|44532|44512|44532|44512|44524.5|44504.5|7
1730994890000|2024-11-07 15:54:50|44531.5|44511.5|44537|44517|44537|44517|44529|44509|13
1730994900000|2024-11-07 15:55:00|44539.5|44519.5|44537|44517|44539.5|44519.5|44537|44517|17
1730994910000|2024-11-07 15:55:10|44539.5|44519.5|44542|44522|44542|44522|44537|44517|4
1730994920000|2024-11-07 15:55:20|44542.6|44522.6|44547|44527|44547|44527|44542|44522|24
1730994930000|2024-11-07 15:55:30|44546.5|44526.5|44547|44527|44547|44527|44546.5|44526.5|4
1730994940000|2024-11-07 15:55:40|44546.5|44526.5|44547|44527|44547|44527|44544|44524|10
1730994950000|2024-11-07 15:55:50|44543.1|44523.1|44547|44527|44547|44527|44542|44522|9
1730994960000|2024-11-07 15:56:00|44546.5|44526.5|44547|44527|44549|44529|44546.5|44526.5|7
1730994970000|2024-11-07 15:56:10|44549.5|44529.5|44549.5|44529.5|44550.1|44530.1|44547|44527|4
1730994980000|2024-11-07 15:56:20|44549|44529|44536.5|44516.5|44549|44529|44536|44516|18
1730994990000|2024-11-07 15:56:30|44537|44517|44537|44517|44537|44517|44535.1|44515.1|6
1730995000000|2024-11-07 15:56:40|44539.5|44519.5|44544.5|44524.5|44544.5|44524.5|44537|44517|3
1730995010000|2024-11-07 15:56:50|44544|44524|44539.5|44519.5|44544|44524|44539.5|44519.5|5
1730995020000|2024-11-07 15:57:00|44537|44517|44524.5|44504.5|44537|44517|44524.5|44504.5|20
1730995030000|2024-11-07 15:57:10|44527|44507|44531.5|44511.5|44531.5|44511.5|44527|44507|11
1730995040000|2024-11-07 15:57:20|44532|44512|44529.5|44509.5|44532|44512|44527|44507|2
1730995050000|2024-11-07 15:57:30|44527.6|44507.6|44527.1|44507.1|44531.5|44511.5|44527|44507|3
1730995060000|2024-11-07 15:57:40|44527.6|44507.6|44529.6|44509.6|44532.1|44512.1|44527.6|44507.6|1
1730995070000|2024-11-07 15:57:50|44530.1|44510.1|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|3
1730995080000|2024-11-07 15:58:00|44527.1|44507.1|44532.1|44512.1|44532.1|44512.1|44527.1|44507.1|7
1730995090000|2024-11-07 15:58:10|44532.6|44512.6|44534.6|44514.6|44537.1|44517.1|44532.1|44512.1|1
1730995100000|2024-11-07 15:58:20|44537.1|44517.1|44542.1|44522.1|44542.1|44522.1|44537.1|44517.1|6
1730995110000|2024-11-07 15:58:30|44540.1|44520.1|44542.1|44522.1|44544.6|44524.6|44539.6|44519.6|1
1730995120000|2024-11-07 15:58:40|44544.6|44524.6|44543.1|44523.1|44544.6|44524.6|44542.1|44522.1|47
1730995130000|2024-11-07 15:58:50|44543.6|44523.6|44548.1|44528.1|44548.1|44528.1|44543.6|44523.6|5
1730995140000|2024-11-07 15:59:00|44545.6|44525.6|44538.1|44518.1|44548.1|44528.1|44538.1|44518.1|14
1730995150000|2024-11-07 15:59:10|||||||||1
1730995160000|2024-11-07 15:59:20|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|44538.6|44518.6|3
1730995170000|2024-11-07 15:59:30|44539.2|44519.2|44535.6|44515.6|44541.1|44521.1|44535.6|44515.6|9
1730995180000|2024-11-07 15:59:40|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|2
1730995190000|2024-11-07 15:59:50|44533.1|44513.1|44533.1|44513.1|44538.1|44518.1|44533.1|44513.1|4
1730995200000|2024-11-07 16:00:00|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|25
1730995210000|2024-11-07 16:00:10|44533.1|44513.1|44528.1|44508.1|44533.1|44513.1|44528.1|44508.1|23
1730995220000|2024-11-07 16:00:20|44525.6|44505.6|44525.6|44505.6|44528.1|44508.1|44523.1|44503.1|10
1730995230000|2024-11-07 16:00:30|44528.1|44508.1|44520.6|44500.6|44528.1|44508.1|44520.6|44500.6|11
1730995240000|2024-11-07 16:00:40|44516.7|44496.7|44521.1|44501.1|44521.1|44501.1|44516.7|44496.7|10
1730995250000|2024-11-07 16:00:50|44523.1|44503.1|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|2
1730995260000|2024-11-07 16:01:00|44530.6|44510.6|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|9
1730995270000|2024-11-07 16:01:10|44533.6|44513.6|44545.6|44525.6|44545.6|44525.6|44533.6|44513.6|17
1730995280000|2024-11-07 16:01:20|44548.1|44528.1|44548.1|44528.1|44553.1|44533.1|44548.1|44528.1|20
1730995290000|2024-11-07 16:01:30|44547.6|44527.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|8
1730995300000|2024-11-07 16:01:40|44544.2|44524.2|44538.1|44518.1|44548.1|44528.1|44538.1|44518.1|10
1730995310000|2024-11-07 16:01:50|44535.1|44515.1|44527.6|44507.6|44535.1|44515.1|44527.6|44507.6|16
1730995320000|2024-11-07 16:02:00|44527.1|44507.1|44525.1|44505.1|44527.6|44507.6|44524.6|44504.6|9
1730995330000|2024-11-07 16:02:10|44527.6|44507.6|44528.1|44508.1|44528.1|44508.1|44525.1|44505.1|6
1730995340000|2024-11-07 16:02:20|44528.6|44508.6|44533.1|44513.1|44533.1|44513.1|44528.6|44508.6|1
1730995350000|2024-11-07 16:02:30|||||||||1
1730995360000|2024-11-07 16:02:40|||||||||4
1730995370000|2024-11-07 16:02:50|44532.6|44512.6|44530.6|44510.6|44532.6|44512.6|44530.6|44510.6|7
1730995380000|2024-11-07 16:03:00|44525.6|44505.6|44523.1|44503.1|44525.6|44505.6|44523.1|44503.1|8
1730995390000|2024-11-07 16:03:10|44523.6|44503.6|44515.6|44495.6|44525.6|44505.6|44515.1|44495.1|12
1730995400000|2024-11-07 16:03:20|44518.6|44498.6|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|9
1730995410000|2024-11-07 16:03:30|44515.6|44495.6|44515.1|44495.1|44518.6|44498.6|44515.1|44495.1|10
1730995420000|2024-11-07 16:03:40|44513.1|44493.1|44503.6|44483.6|44513.1|44493.1|44501.1|44481.1|15
1730995430000|2024-11-07 16:03:50|44503.1|44483.1|44503.6|44483.6|44503.6|44483.6|44501.1|44481.1|5
1730995440000|2024-11-07 16:04:00|44501.1|44481.1|44498.1|44478.1|44503.1|44483.1|44498.1|44478.1|21
1730995450000|2024-11-07 16:04:10|44501.1|44481.1|44503.1|44483.1|44503.1|44483.1|44498.1|44478.1|10
1730995460000|2024-11-07 16:04:20|44502.1|44482.1|44503.1|44483.1|44503.1|44483.1|44498.1|44478.1|60
1730995470000|2024-11-07 16:04:30|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|25
1730995480000|2024-11-07 16:04:40|44500.1|44480.1|44498.1|44478.1|44500.1|44480.1|44498.1|44478.1|7
1730995490000|2024-11-07 16:04:50|44497.6|44477.6|44503.1|44483.1|44503.1|44483.1|44497.6|44477.6|15
1730995500000|2024-11-07 16:05:00|44502.1|44482.1|44490.6|44470.6|44502.1|44482.1|44490.6|44470.6|13
1730995510000|2024-11-07 16:05:10|44493.1|44473.1|44493.1|44473.1|44495.6|44475.6|44493.1|44473.1|9
1730995520000|2024-11-07 16:05:20|44493.7|44473.7|44493.1|44473.1|44495.6|44475.6|44493.1|44473.1|4
1730995530000|2024-11-07 16:05:30|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|6
1730995540000|2024-11-07 16:05:40|44490.1|44470.1|44490.6|44470.6|44490.6|44470.6|44487.6|44467.6|9
1730995550000|2024-11-07 16:05:50|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|7
1730995560000|2024-11-07 16:06:00|44483.7|44463.7|44468.1|44448.1|44483.7|44463.7|44468.1|44448.1|19
1730995570000|2024-11-07 16:06:10|44470.6|44450.6|44473.1|44453.1|44473.1|44453.1|44470.6|44450.6|10
1730995580000|2024-11-07 16:06:20|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|4
1730995590000|2024-11-07 16:06:30|44473.1|44453.1|44472.6|44452.6|44473.1|44453.1|44472.6|44452.6|16
1730995600000|2024-11-07 16:06:40|44472.1|44452.1|44467.1|44447.1|44472.1|44452.1|44464.1|44444.1|68
1730995610000|2024-11-07 16:06:50|44467.6|44447.6|44469.6|44449.6|44469.6|44449.6|44467.6|44447.6|15
1730995620000|2024-11-07 16:07:00|44467.1|44447.1|44457.1|44437.1|44467.1|44447.1|44457.1|44437.1|47
1730995630000|2024-11-07 16:07:10|44456.6|44436.6|44452.1|44432.1|44456.6|44436.6|44451.6|44431.6|15
1730995640000|2024-11-07 16:07:20|44457.6|44437.6|44457.6|44437.6|44457.6|44437.6|44457.6|44437.6|2
1730995650000|2024-11-07 16:07:30|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|25
1730995660000|2024-11-07 16:07:40|44462.6|44442.6|44465.6|44445.6|44465.6|44445.6|44462.1|44442.1|39
1730995670000|2024-11-07 16:07:50|44466.2|44446.2|44468.1|44448.1|44468.1|44448.1|44465.6|44445.6|6
1730995680000|2024-11-07 16:08:00|||||||||9
1730995690000|2024-11-07 16:08:10|44473.1|44453.1|44476.2|44456.2|44476.2|44456.2|44473.1|44453.1|6
1730995700000|2024-11-07 16:08:20|44475.6|44455.6|44490.6|44470.6|44491.2|44471.2|44475.6|44455.6|12
1730995710000|2024-11-07 16:08:30|44495.6|44475.6|44498.1|44478.1|44500.6|44480.6|44495.6|44475.6|3
1730995720000|2024-11-07 16:08:40|44497.6|44477.6|44500.6|44480.6|44500.6|44480.6|44495.6|44475.6|8
1730995730000|2024-11-07 16:08:50|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|44498.1|44478.1|24
1730995740000|2024-11-07 16:09:00|||||||||3
1730995750000|2024-11-07 16:09:10|||||||||31
1730995760000|2024-11-07 16:09:20|44498.1|44478.1|44480.6|44460.6|44498.1|44478.1|44480.1|44460.1|91
1730995770000|2024-11-07 16:09:30|44482.6|44462.6|44484.6|44464.6|44484.6|44464.6|44480.1|44460.1|3
1730995780000|2024-11-07 16:09:40|44482.6|44462.6|44480.1|44460.1|44482.6|44462.6|44480.1|44460.1|2
1730995790000|2024-11-07 16:09:50|44478.1|44458.1|44478.1|44458.1|44478.1|44458.1|44475.6|44455.6|6
1730995800000|2024-11-07 16:10:00|44480.1|44460.1|44475.6|44455.6|44482.6|44462.6|44475.6|44455.6|8
1730995810000|2024-11-07 16:10:10|44473.1|44453.1|44470.6|44450.6|44473.1|44453.1|44470.6|44450.6|13
1730995820000|2024-11-07 16:10:20|44471.2|44451.2|44475.6|44455.6|44475.6|44455.6|44471.2|44451.2|4
1730995830000|2024-11-07 16:10:30|44477.6|44457.6|44483.1|44463.1|44483.1|44463.1|44475.6|44455.6|6
1730995840000|2024-11-07 16:10:40|44479.2|44459.2|44480.6|44460.6|44483.1|44463.1|44478.1|44458.1|8
1730995850000|2024-11-07 16:10:50|44481.2|44461.2|44483.1|44463.1|44483.1|44463.1|44481.2|44461.2|2
1730995860000|2024-11-07 16:11:00|44485.6|44465.6|44493.1|44473.1|44493.1|44473.1|44485.6|44465.6|7
1730995870000|2024-11-07 16:11:10|44497.1|44477.1|44498.1|44478.1|44498.1|44478.1|44497.1|44477.1|9
1730995880000|2024-11-07 16:11:20|||||||||2
1730995890000|2024-11-07 16:11:30|44497.6|44477.6|44498.1|44478.1|44498.1|44478.1|44495.6|44475.6|10
1730995910000|2024-11-07 16:11:50|||||||||2
1730995920000|2024-11-07 16:12:00|||||||||5
1730995940000|2024-11-07 16:12:20|||||||||1
1730995950000|2024-11-07 16:12:30|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|18
1730995960000|2024-11-07 16:12:40|44498.1|44478.1|44503.2|44483.2|44503.2|44483.2|44498.1|44478.1|1
1730995970000|2024-11-07 16:12:50|||||||||26
1730995980000|2024-11-07 16:13:00|44500.1|44480.1|44500.7|44480.7|44500.7|44480.7|44498.2|44478.2|45
1730995990000|2024-11-07 16:13:10|44498.2|44478.2|44503.2|44483.2|44503.2|44483.2|44498.2|44478.2|7
1730996000000|2024-11-07 16:13:20|||||||||5
1730996010000|2024-11-07 16:13:30|44499.2|44479.2|44504.2|44484.2|44504.2|44484.2|44499.2|44479.2|44
1730996020000|2024-11-07 16:13:40|44510.3|44490.3|44514.2|44494.2|44514.2|44494.2|44510.3|44490.3|6
1730996030000|2024-11-07 16:13:50|44514.7|44494.7|44524.2|44504.2|44524.2|44504.2|44514.7|44494.7|5
1730996040000|2024-11-07 16:14:00|||||||||6
1730996050000|2024-11-07 16:14:10|44524.7|44504.7|44529.2|44509.2|44529.2|44509.2|44524.7|44504.7|9
1730996060000|2024-11-07 16:14:20|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44533.7|44513.7|26
1730996070000|2024-11-07 16:14:30|44534.7|44514.7|44534.2|44514.2|44536.7|44516.7|44534.2|44514.2|5
1730996080000|2024-11-07 16:14:40|44536.7|44516.7|44539.2|44519.2|44539.2|44519.2|44536.7|44516.7|10
1730996090000|2024-11-07 16:14:50|||||||||9
1730996100000|2024-11-07 16:15:00|44538.2|44518.2|44535.7|44515.7|44538.2|44518.2|44535.7|44515.7|10
1730996110000|2024-11-07 16:15:10|44536.2|44516.2|44534.2|44514.2|44536.2|44516.2|44533.7|44513.7|8
1730996120000|2024-11-07 16:15:20|||||||||7
1730996130000|2024-11-07 16:15:30|44533.7|44513.7|44523.2|44503.2|44533.7|44513.7|44523.2|44503.2|57
1730996140000|2024-11-07 16:15:40|44520.7|44500.7|44513.2|44493.2|44523.2|44503.2|44513.2|44493.2|11
1730996150000|2024-11-07 16:15:50|44513.7|44493.7|44520.7|44500.7|44520.7|44500.7|44513.7|44493.7|3
1730996160000|2024-11-07 16:16:00|44518.2|44498.2|44508.2|44488.2|44518.2|44498.2|44508.2|44488.2|8
1730996170000|2024-11-07 16:16:10|44505.7|44485.7|44506.2|44486.2|44507.6|44487.6|44505.7|44485.7|11
1730996180000|2024-11-07 16:16:20|44508.2|44488.2|44507.6|44487.6|44508.2|44488.2|44505.7|44485.7|5
1730996190000|2024-11-07 16:16:30|44505.7|44485.7|44508.2|44488.2|44513.2|44493.2|44505.7|44485.7|15
1730996200000|2024-11-07 16:16:40|44510.7|44490.7|44520.7|44500.7|44520.7|44500.7|44510.7|44490.7|20
1730996210000|2024-11-07 16:16:50|44521.2|44501.2|44528.2|44508.2|44528.2|44508.2|44521.2|44501.2|3
1730996220000|2024-11-07 16:17:00|44527.6|44507.6|44538.2|44518.2|44538.2|44518.2|44525.7|44505.7|10
1730996230000|2024-11-07 16:17:10|||||||||19
1730996240000|2024-11-07 16:17:20|44541.2|44521.2|44541.7|44521.7|44544.2|44524.2|44541.2|44521.2|20
1730996250000|2024-11-07 16:17:30|44542.2|44522.2|44536.7|44516.7|44544.2|44524.2|44536.7|44516.7|9
1730996260000|2024-11-07 16:17:40|44538.7|44518.7|44534.2|44514.2|44539.2|44519.2|44534.2|44514.2|1
1730996270000|2024-11-07 16:17:50|44534.7|44514.7|44534.2|44514.2|44539.2|44519.2|44534.2|44514.2|6
1730996280000|2024-11-07 16:18:00|44536.2|44516.2|44536.2|44516.2|44538.7|44518.7|44536.2|44516.2|3
1730996290000|2024-11-07 16:18:10|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44531.7|44511.7|7
1730996300000|2024-11-07 16:18:20|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|2
1730996310000|2024-11-07 16:18:30|44534.7|44514.7|44534.2|44514.2|44536.7|44516.7|44534.2|44514.2|4
1730996320000|2024-11-07 16:18:40|44535.3|44515.3|44534.2|44514.2|44536.7|44516.7|44534.2|44514.2|11
1730996330000|2024-11-07 16:18:50|44529.2|44509.2|44524.2|44504.2|44529.2|44509.2|44524.2|44504.2|6
1730996340000|2024-11-07 16:19:00|44526.7|44506.7|44528.2|44508.2|44529.2|44509.2|44523.7|44503.7|55
1730996350000|2024-11-07 16:19:10|44529.2|44509.2|44528.2|44508.2|44532.6|44512.6|44528.2|44508.2|17
1730996360000|2024-11-07 16:19:20|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|1
1730996370000|2024-11-07 16:19:30|44522.6|44502.6|44518.2|44498.2|44523.2|44503.2|44518.2|44498.2|7
1730996380000|2024-11-07 16:19:40|44517.6|44497.6|44518.2|44498.2|44518.2|44498.2|44513.2|44493.2|7
1730996390000|2024-11-07 16:19:50|44517.6|44497.6|44518.2|44498.2|44518.2|44498.2|44515.7|44495.7|9
1730996400000|2024-11-07 16:20:00|44515.7|44495.7|44513.2|44493.2|44515.7|44495.7|44513.2|44493.2|5
1730996410000|2024-11-07 16:20:10|44512.1|44492.1|44508.2|44488.2|44512.1|44492.1|44508.2|44488.2|17
1730996420000|2024-11-07 16:20:20|44513.2|44493.2|44518.2|44498.2|44518.2|44498.2|44513.2|44493.2|9
1730996430000|2024-11-07 16:20:30|44518.7|44498.7|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|4
1730996440000|2024-11-07 16:20:40|44523.2|44503.2|44523.7|44503.7|44523.7|44503.7|44523.2|44503.2|6
1730996450000|2024-11-07 16:20:50|44524.8|44504.8|44528.2|44508.2|44530.7|44510.7|44524.8|44504.8|7
1730996460000|2024-11-07 16:21:00|44531.2|44511.2|44528.2|44508.2|44531.2|44511.2|44528.2|44508.2|20
1730996470000|2024-11-07 16:21:10|44526.2|44506.2|44516.2|44496.2|44526.2|44506.2|44516.2|44496.2|31
1730996480000|2024-11-07 16:21:20|44515.7|44495.7|44519.2|44499.2|44519.2|44499.2|44513.7|44493.7|23
1730996490000|2024-11-07 16:21:30|44515.3|44495.3|44519.2|44499.2|44519.2|44499.2|44514.2|44494.2|14
1730996500000|2024-11-07 16:21:40|44519.8|44499.8|44516.7|44496.7|44521.7|44501.7|44516.7|44496.7|11
1730996510000|2024-11-07 16:21:50|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44511.7|44491.7|28
1730996520000|2024-11-07 16:22:00|44514.8|44494.8|44517.3|44497.3|44517.3|44497.3|44514.8|44494.8|5
1730996530000|2024-11-07 16:22:10|44516.7|44496.7|44516.7|44496.7|44519.2|44499.2|44514.8|44494.8|2
1730996540000|2024-11-07 16:22:20|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|4
1730996550000|2024-11-07 16:22:30|44511.2|44491.2|44508.2|44488.2|44511.2|44491.2|44508.2|44488.2|8
1730996560000|2024-11-07 16:22:40|44506.2|44486.2|44499.2|44479.2|44506.2|44486.2|44499.2|44479.2|13
1730996570000|2024-11-07 16:22:50|44494.2|44474.2|44486.7|44466.7|44494.2|44474.2|44486.7|44466.7|9
1730996580000|2024-11-07 16:23:00|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44481.7|44461.7|19
1730996590000|2024-11-07 16:23:10|44483.7|44463.7|44474.2|44454.2|44483.7|44463.7|44471.7|44451.7|11
1730996600000|2024-11-07 16:23:20|44475.3|44455.3|44471.7|44451.7|44478.7|44458.7|44471.7|44451.7|10
1730996610000|2024-11-07 16:23:30|44469.2|44449.2|44464.2|44444.2|44469.2|44449.2|44464.2|44444.2|15
1730996620000|2024-11-07 16:23:40|44463.7|44443.7|44454.2|44434.2|44463.7|44443.7|44454.2|44434.2|13
1730996630000|2024-11-07 16:23:50|44453.7|44433.7|44455.7|44435.7|44455.7|44435.7|44453.7|44433.7|13
1730996640000|2024-11-07 16:24:00|44458.7|44438.7|44463.2|44443.2|44465.7|44445.7|44458.2|44438.2|14
1730996650000|2024-11-07 16:24:10|44465.7|44445.7|44458.2|44438.2|44465.7|44445.7|44458.2|44438.2|10
1730996660000|2024-11-07 16:24:20|||||||||4
1730996670000|2024-11-07 16:24:30|44458.7|44438.7|44467.7|44447.7|44470.2|44450.2|44458.7|44438.7|6
1730996680000|2024-11-07 16:24:40|44465.7|44445.7|44459.6|44439.6|44465.7|44445.7|44459.6|44439.6|10
1730996690000|2024-11-07 16:24:50|44460.2|44440.2|44462.7|44442.7|44462.7|44442.7|44460.2|44440.2|4
1730996700000|2024-11-07 16:25:00|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|2
1730996710000|2024-11-07 16:25:10|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|7
1730996720000|2024-11-07 16:25:20|44461.2|44441.2|44467.7|44447.7|44467.7|44447.7|44460.7|44440.7|5
1730996730000|2024-11-07 16:25:30|44473.2|44453.2|44483.2|44463.2|44483.2|44463.2|44473.2|44453.2|5
1730996740000|2024-11-07 16:25:40|44481.2|44461.2|44478.2|44458.2|44483.2|44463.2|44478.2|44458.2|13
1730996750000|2024-11-07 16:25:50|44478.7|44458.7|44478.2|44458.2|44480.7|44460.7|44478.2|44458.2|4
1730996760000|2024-11-07 16:26:00|44478.7|44458.7|44489.2|44469.2|44489.2|44469.2|44478.2|44458.2|48
1730996770000|2024-11-07 16:26:10|44489.8|44469.8|44492.3|44472.3|44494.8|44474.8|44489.8|44469.8|6
1730996780000|2024-11-07 16:26:20|44491.7|44471.7|44492.3|44472.3|44492.3|44472.3|44491.7|44471.7|2
1730996790000|2024-11-07 16:26:30|44496.7|44476.7|44499.8|44479.8|44499.8|44479.8|44496.7|44476.7|15
1730996800000|2024-11-07 16:26:40|44501.7|44481.7|44502.3|44482.3|44502.3|44482.3|44501.7|44481.7|11
1730996810000|2024-11-07 16:26:50|44501.2|44481.2|44493.7|44473.7|44501.7|44481.7|44493.7|44473.7|8
1730996820000|2024-11-07 16:27:00|44494.2|44474.2|44496.2|44476.2|44499.2|44479.2|44494.2|44474.2|21
1730996830000|2024-11-07 16:27:10|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|7
1730996840000|2024-11-07 16:27:20|44493.7|44473.7|44491.7|44471.7|44494.2|44474.2|44489.2|44469.2|7
1730996850000|2024-11-07 16:27:30|44494.2|44474.2|44489.8|44469.8|44494.2|44474.2|44489.8|44469.8|4
1730996860000|2024-11-07 16:27:40|44489.2|44469.2|44489.2|44469.2|44494.2|44474.2|44489.2|44469.2|4
1730996870000|2024-11-07 16:27:50|44488.7|44468.7|44481.7|44461.7|44489.2|44469.2|44481.7|44461.7|12
1730996880000|2024-11-07 16:28:00|44481.2|44461.2|44484.8|44464.8|44484.8|44464.8|44481.2|44461.2|3
1730996890000|2024-11-07 16:28:10|44486.8|44466.8|44489.3|44469.3|44489.3|44469.3|44486.8|44466.8|9
1730996900000|2024-11-07 16:28:20|44489.8|44469.8|44489.3|44469.3|44489.8|44469.8|44489.3|44469.3|6
1730996910000|2024-11-07 16:28:30|44491.8|44471.8|44486.2|44466.2|44491.8|44471.8|44486.2|44466.2|2
1730996920000|2024-11-07 16:28:40|44484.3|44464.3|44477.3|44457.3|44484.3|44464.3|44476.8|44456.8|4
1730996930000|2024-11-07 16:28:50|44474.8|44454.8|44481.2|44461.2|44483.7|44463.7|44474.8|44454.8|8
1730996940000|2024-11-07 16:29:00|44479.3|44459.3|44474.8|44454.8|44479.3|44459.3|44474.8|44454.8|5
1730996950000|2024-11-07 16:29:10|44474.3|44454.3|44476.8|44456.8|44476.8|44456.8|44471.2|44451.2|8
1730996960000|2024-11-07 16:29:20|44476.2|44456.2|44473.2|44453.2|44476.2|44456.2|44473.2|44453.2|30
1730996970000|2024-11-07 16:29:30|44475.7|44455.7|44473.2|44453.2|44475.7|44455.7|44473.2|44453.2|3
1730996980000|2024-11-07 16:29:40|44473.7|44453.7|44478.2|44458.2|44478.2|44458.2|44473.2|44453.2|1
1730996990000|2024-11-07 16:29:50|44478.7|44458.7|44478.2|44458.2|44480.7|44460.7|44478.2|44458.2|3
1730997000000|2024-11-07 16:30:00|44480.7|44460.7|44483.2|44463.2|44485.7|44465.7|44478.2|44458.2|8
1730997010000|2024-11-07 16:30:10|44482.7|44462.7|44480.7|44460.7|44482.7|44462.7|44480.2|44460.2|2
1730997020000|2024-11-07 16:30:20|44481.2|44461.2|44485.7|44465.7|44485.7|44465.7|44481.2|44461.2|4
1730997030000|2024-11-07 16:30:30|44483.2|44463.2|44483.7|44463.7|44485.7|44465.7|44483.2|44463.2|5
1730997040000|2024-11-07 16:30:40|44485.7|44465.7|44488.2|44468.2|44488.2|44468.2|44485.7|44465.7|0
1730997050000|2024-11-07 16:30:50|44493.2|44473.2|44490.7|44470.7|44493.7|44473.7|44490.7|44470.7|24
1730997060000|2024-11-07 16:31:00|44490.2|44470.2|44490.7|44470.7|44492.7|44472.7|44485.7|44465.7|7
1730997070000|2024-11-07 16:31:10|44488.2|44468.2|44500.7|44480.7|44500.7|44480.7|44488.2|44468.2|10
1730997080000|2024-11-07 16:31:20|44500.2|44480.2|44505.7|44485.7|44505.7|44485.7|44500.2|44480.2|1
1730997090000|2024-11-07 16:31:30|44503.2|44483.2|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|44
1730997100000|2024-11-07 16:31:40|||||||||5
1730997110000|2024-11-07 16:31:50|44505.7|44485.7|44500.7|44480.7|44505.7|44485.7|44498.2|44478.2|4
1730997120000|2024-11-07 16:32:00|44498.2|44478.2|44503.7|44483.7|44504.3|44484.3|44498.2|44478.2|3
1730997130000|2024-11-07 16:32:10|44505.7|44485.7|44509.3|44489.3|44509.3|44489.3|44505.7|44485.7|2
1730997140000|2024-11-07 16:32:20|44508.2|44488.2|44505.7|44485.7|44508.2|44488.2|44505.7|44485.7|7
1730997150000|2024-11-07 16:32:30|44508.2|44488.2|44503.2|44483.2|44508.2|44488.2|44503.2|44483.2|13
1730997160000|2024-11-07 16:32:40|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|13
1730997170000|2024-11-07 16:32:50|44497.2|44477.2|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|7
1730997180000|2024-11-07 16:33:00|44495.2|44475.2|44490.2|44470.2|44495.2|44475.2|44490.2|44470.2|5
1730997200000|2024-11-07 16:33:20|44489.7|44469.7|44485.7|44465.7|44489.7|44469.7|44485.7|44465.7|6
1730997210000|2024-11-07 16:33:30|44483.2|44463.2|44480.2|44460.2|44483.2|44463.2|44478.2|44458.2|13
1730997220000|2024-11-07 16:33:40|44478.2|44458.2|44473.2|44453.2|44478.2|44458.2|44473.2|44453.2|17
1730997230000|2024-11-07 16:33:50|44475.2|44455.2|44476.2|44456.2|44476.2|44456.2|44475.2|44455.2|5
1730997240000|2024-11-07 16:34:00|44478.2|44458.2|44478.2|44458.2|44480.2|44460.2|44478.2|44458.2|14
1730997250000|2024-11-07 16:34:10|||||||||6
1730997260000|2024-11-07 16:34:20|44478.7|44458.7|44500.7|44480.7|44501.2|44481.2|44478.2|44458.2|24
1730997270000|2024-11-07 16:34:30|44501.2|44481.2|44498.7|44478.7|44503.2|44483.2|44498.2|44478.2|9
1730997280000|2024-11-07 16:34:40|44500.7|44480.7|44503.2|44483.2|44505.7|44485.7|44500.7|44480.7|2
1730997290000|2024-11-07 16:34:50|44505.7|44485.7|44516.2|44496.2|44516.2|44496.2|44503.2|44483.2|13
1730997300000|2024-11-07 16:35:00|44518.2|44498.2|44513.7|44493.7|44521.2|44501.2|44513.7|44493.7|63
1730997310000|2024-11-07 16:35:10|44513.2|44493.2|44514.3|44494.3|44514.3|44494.3|44511.2|44491.2|18
1730997320000|2024-11-07 16:35:20|44517.3|44497.3|44532.3|44512.3|44532.3|44512.3|44517.3|44497.3|11
1730997330000|2024-11-07 16:35:30|44534.8|44514.8|44534.8|44514.8|44536.3|44516.3|44534.3|44514.3|15
1730997340000|2024-11-07 16:35:40|44534.3|44514.3|44529.8|44509.8|44534.3|44514.3|44529.8|44509.8|6
1730997350000|2024-11-07 16:35:50|44527.3|44507.3|44529.3|44509.3|44529.3|44509.3|44526.8|44506.8|2
1730997360000|2024-11-07 16:36:00|44528.8|44508.8|44531.8|44511.8|44531.8|44511.8|44521.8|44501.8|14
1730997370000|2024-11-07 16:36:10|44531.3|44511.3|44529.3|44509.3|44534.3|44514.3|44529.3|44509.3|11
1730997380000|2024-11-07 16:36:20|44528.8|44508.8|44519.3|44499.3|44528.8|44508.8|44519.3|44499.3|12
1730997390000|2024-11-07 16:36:30|44517.3|44497.3|44511.8|44491.8|44517.3|44497.3|44511.8|44491.8|8
1730997400000|2024-11-07 16:36:40|44509.3|44489.3|44509.3|44489.3|44511.8|44491.8|44509.3|44489.3|2
1730997410000|2024-11-07 16:36:50|44507.3|44487.3|44509.3|44489.3|44509.3|44489.3|44501.8|44481.8|5
1730997420000|2024-11-07 16:37:00|44507.3|44487.3|44524.3|44504.3|44524.3|44504.3|44507.3|44487.3|9
1730997430000|2024-11-07 16:37:10|44526.8|44506.8|44534.8|44514.8|44534.8|44514.8|44526.8|44506.8|3
1730997440000|2024-11-07 16:37:20|44534.3|44514.3|44521.3|44501.3|44534.3|44514.3|44521.3|44501.3|26
1730997450000|2024-11-07 16:37:30|44521.8|44501.8|44511.8|44491.8|44521.8|44501.8|44511.8|44491.8|10
1730997460000|2024-11-07 16:37:40|44509.3|44489.3|44512.3|44492.3|44512.8|44492.8|44509.3|44489.3|5
1730997470000|2024-11-07 16:37:50|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|12
1730997480000|2024-11-07 16:38:00|44508.8|44488.8|44506.3|44486.3|44510.7|44490.7|44506.3|44486.3|66
1730997490000|2024-11-07 16:38:10|44508.2|44488.2|44513.2|44493.2|44513.2|44493.2|44508.2|44488.2|5
1730997500000|2024-11-07 16:38:20|44515.2|44495.2|44518.2|44498.2|44518.2|44498.2|44515.2|44495.2|2
1730997510000|2024-11-07 16:38:30|44517.7|44497.7|44520.7|44500.7|44520.7|44500.7|44516.3|44496.3|8
1730997520000|2024-11-07 16:38:40|44518.2|44498.2|44518.2|44498.2|44518.2|44498.2|44518.2|44498.2|4
1730997530000|2024-11-07 16:38:50|44513.8|44493.8|44518.2|44498.2|44518.2|44498.2|44513.8|44493.8|7
1730997540000|2024-11-07 16:39:00|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44513.2|44493.2|3
1730997550000|2024-11-07 16:39:10|44513.2|44493.2|44512.7|44492.7|44515.7|44495.7|44510.7|44490.7|5
1730997560000|2024-11-07 16:39:20|44513.2|44493.2|44508.2|44488.2|44513.2|44493.2|44505.7|44485.7|4
1730997570000|2024-11-07 16:39:30|44510.7|44490.7|44508.2|44488.2|44510.7|44490.7|44508.2|44488.2|0
1730997580000|2024-11-07 16:39:40|44510.7|44490.7|44516.3|44496.3|44516.3|44496.3|44508.2|44488.2|8
1730997590000|2024-11-07 16:39:50|44516.8|44496.8|44519.3|44499.3|44519.3|44499.3|44516.8|44496.8|0
1730997600000|2024-11-07 16:40:00|44516.3|44496.3|44513.2|44493.2|44518.2|44498.2|44513.2|44493.2|10
1730997610000|2024-11-07 16:40:10|44509.3|44489.3|44508.8|44488.8|44516.3|44496.3|44508.2|44488.2|16
1730997620000|2024-11-07 16:40:20|44510.7|44490.7|44508.2|44488.2|44510.7|44490.7|44505.7|44485.7|3
1730997630000|2024-11-07 16:40:30|44505.7|44485.7|44503.2|44483.2|44505.7|44485.7|44503.2|44483.2|4
1730997640000|2024-11-07 16:40:40|44502.7|44482.7|44503.2|44483.2|44503.2|44483.2|44502.7|44482.7|9
1730997650000|2024-11-07 16:40:50|44499.3|44479.3|44498.2|44478.2|44499.3|44479.3|44493.2|44473.2|10
1730997660000|2024-11-07 16:41:00|44497.7|44477.7|44495.7|44475.7|44498.8|44478.8|44495.7|44475.7|4
1730997670000|2024-11-07 16:41:10|44496.3|44476.3|44498.8|44478.8|44498.8|44478.8|44496.3|44476.3|2
1730997680000|2024-11-07 16:41:20|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|1
1730997690000|2024-11-07 16:41:30|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|14
1730997700000|2024-11-07 16:41:40|44498.8|44478.8|44503.2|44483.2|44503.2|44483.2|44498.8|44478.8|2
1730997710000|2024-11-07 16:41:50|44502.7|44482.7|44503.2|44483.2|44503.2|44483.2|44500.7|44480.7|0
1730997720000|2024-11-07 16:42:00|||||||||28
1730997730000|2024-11-07 16:42:10|||||||||13
1730997740000|2024-11-07 16:42:20|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|15
1730997750000|2024-11-07 16:42:30|44509.3|44489.3|44517.3|44497.3|44517.3|44497.3|44509.3|44489.3|16
1730997770000|2024-11-07 16:42:50|44517.8|44497.8|44517.3|44497.3|44519.8|44499.8|44517.3|44497.3|4
1730997780000|2024-11-07 16:43:00|44517.8|44497.8|44522.3|44502.3|44522.8|44502.8|44517.8|44497.8|27
1730997790000|2024-11-07 16:43:10|44523.8|44503.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|2
1730997800000|2024-11-07 16:43:20|44526.8|44506.8|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|7
1730997810000|2024-11-07 16:43:30|||||||||11
1730997820000|2024-11-07 16:43:40|44527.3|44507.3|44524.3|44504.3|44529.3|44509.3|44524.3|44504.3|3
1730997830000|2024-11-07 16:43:50|44521.8|44501.8|44522.3|44502.3|44524.3|44504.3|44521.8|44501.8|10
1730997840000|2024-11-07 16:44:00|44524.3|44504.3|44521.3|44501.3|44526.8|44506.8|44521.3|44501.3|20
1730997850000|2024-11-07 16:44:10|44519.3|44499.3|44514.3|44494.3|44519.3|44499.3|44514.3|44494.3|9
1730997860000|2024-11-07 16:44:20|44513.8|44493.8|44514.3|44494.3|44514.8|44494.8|44511.8|44491.8|6
1730997870000|2024-11-07 16:44:30|||||||||5
1730997880000|2024-11-07 16:44:40|44511.8|44491.8|44516.8|44496.8|44516.8|44496.8|44509.8|44489.8|11
1730997900000|2024-11-07 16:45:00|44518.8|44498.8|44524.3|44504.3|44534.3|44514.3|44518.8|44498.8|22
1730997910000|2024-11-07 16:45:10|44523.8|44503.8|44529.3|44509.3|44529.8|44509.8|44522.3|44502.3|12
1730997920000|2024-11-07 16:45:20|44531.3|44511.3|44534.3|44514.3|44534.3|44514.3|44531.3|44511.3|10
1730997930000|2024-11-07 16:45:30|44534.8|44514.8|44536.8|44516.8|44539.3|44519.3|44534.8|44514.8|1
1730997940000|2024-11-07 16:45:40|44537.3|44517.3|44544.3|44524.3|44544.3|44524.3|44537.3|44517.3|18
1730997950000|2024-11-07 16:45:50|44543.8|44523.8|44546.8|44526.8|44546.8|44526.8|44543.8|44523.8|9
1730997960000|2024-11-07 16:46:00|44546.3|44526.3|44549.3|44529.3|44549.3|44529.3|44544.3|44524.3|35
1730997970000|2024-11-07 16:46:10|44554.3|44534.3|44564.3|44544.3|44564.3|44544.3|44554.3|44534.3|12
1730997980000|2024-11-07 16:46:20|44564.8|44544.8|44569.3|44549.3|44569.3|44549.3|44564.3|44544.3|19
1730997990000|2024-11-07 16:46:30|44569.8|44549.8|44566.8|44546.8|44569.8|44549.8|44566.8|44546.8|13
1730998000000|2024-11-07 16:46:40|||||||||4
1730998010000|2024-11-07 16:46:50|44569.3|44549.3|44573.3|44553.3|44573.3|44553.3|44569.3|44549.3|13
1730998020000|2024-11-07 16:47:00|44573.8|44553.8|44576.3|44556.3|44578.3|44558.3|44573.3|44553.3|14
1730998030000|2024-11-07 16:47:10|44574.3|44554.3|44583.8|44563.8|44584.3|44564.3|44574.3|44554.3|19
1730998040000|2024-11-07 16:47:20|44581.8|44561.8|44584.3|44564.3|44584.8|44564.8|44581.8|44561.8|13
1730998050000|2024-11-07 16:47:30|44583.3|44563.3|44569.3|44549.3|44583.3|44563.3|44569.3|44549.3|56
1730998060000|2024-11-07 16:47:40|44566.8|44546.8|44568.8|44548.8|44569.3|44549.3|44564.3|44544.3|22
1730998070000|2024-11-07 16:47:50|44566.8|44546.8|44548.8|44528.8|44566.8|44546.8|44548.8|44528.8|34
1730998080000|2024-11-07 16:48:00|44549.3|44529.3|44566.8|44546.8|44566.8|44546.8|44548.8|44528.8|14
1730998090000|2024-11-07 16:48:10|44568.8|44548.8|44584.8|44564.8|44586.8|44566.8|44568.8|44548.8|8
1730998100000|2024-11-07 16:48:20|44584.3|44564.3|44576.8|44556.8|44584.3|44564.3|44571.8|44551.8|17
1730998110000|2024-11-07 16:48:30|44577.3|44557.3|44585.4|44565.4|44585.4|44565.4|44577.3|44557.3|25
1730998120000|2024-11-07 16:48:40|44587.9|44567.9|44583.4|44563.4|44587.9|44567.9|44583.4|44563.4|18
1730998130000|2024-11-07 16:48:50|44584.8|44564.8|44582.3|44562.3|44587.3|44567.3|44582.3|44562.3|10
1730998140000|2024-11-07 16:49:00|44584.8|44564.8|44587.9|44567.9|44588.4|44568.4|44584.8|44564.8|12
1730998150000|2024-11-07 16:49:10|44588.4|44568.4|44590.4|44570.4|44590.4|44570.4|44588.4|44568.4|0
1730998160000|2024-11-07 16:49:20|||||||||7
1730998170000|2024-11-07 16:49:30|44592.9|44572.9|44590.9|44570.9|44592.9|44572.9|44590.4|44570.4|1
1730998180000|2024-11-07 16:49:40|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|1
1730998190000|2024-11-07 16:49:50|44590.9|44570.9|44592.9|44572.9|44592.9|44572.9|44590.9|44570.9|3
1730998200000|2024-11-07 16:50:00|44590.9|44570.9|44600.9|44580.9|44602.9|44582.9|44590.9|44570.9|23
1730998210000|2024-11-07 16:50:10|44602.9|44582.9|44600.4|44580.4|44605.4|44585.4|44597.9|44577.9|5
1730998220000|2024-11-07 16:50:20|44599.8|44579.8|44600.4|44580.4|44600.4|44580.4|44597.9|44577.9|2
1730998230000|2024-11-07 16:50:30|44599.3|44579.3|44597.9|44577.9|44599.3|44579.3|44594.8|44574.8|11
1730998240000|2024-11-07 16:50:40|||||||||2
1730998250000|2024-11-07 16:50:50|44600.4|44580.4|44595.4|44575.4|44600.4|44580.4|44595.4|44575.4|7
1730998260000|2024-11-07 16:51:00|44592.9|44572.9|44592.9|44572.9|44595.4|44575.4|44590.4|44570.4|6
1730998270000|2024-11-07 16:51:10|44593.4|44573.4|44594.8|44574.8|44595.4|44575.4|44593.4|44573.4|1
1730998280000|2024-11-07 16:51:20|44592.4|44572.4|44595.4|44575.4|44595.4|44575.4|44592.4|44572.4|4
1730998290000|2024-11-07 16:51:30|||||||||6
1730998300000|2024-11-07 16:51:40|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|15
1730998310000|2024-11-07 16:51:50|44593.4|44573.4|44595.4|44575.4|44595.4|44575.4|44593.4|44573.4|3
1730998320000|2024-11-07 16:52:00|44595.9|44575.9|44592.9|44572.9|44595.9|44575.9|44590.4|44570.4|14
1730998330000|2024-11-07 16:52:10|44593.4|44573.4|44600.4|44580.4|44600.4|44580.4|44593.4|44573.4|8
1730998340000|2024-11-07 16:52:20|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|7
1730998350000|2024-11-07 16:52:30|44597.4|44577.4|44596.4|44576.4|44597.4|44577.4|44595.4|44575.4|9
1730998360000|2024-11-07 16:52:40|44598.9|44578.9|44603.9|44583.9|44603.9|44583.9|44598.9|44578.9|6
1730998370000|2024-11-07 16:52:50|44603.4|44583.4|44603.4|44583.4|44603.9|44583.9|44603.4|44583.4|2
1730998380000|2024-11-07 16:53:00|44603.9|44583.9|44591.4|44571.4|44605.9|44585.9|44591.4|44571.4|25
1730998390000|2024-11-07 16:53:10|44593.9|44573.9|44595.4|44575.4|44596.4|44576.4|44593.9|44573.9|1
1730998400000|2024-11-07 16:53:20|44593.4|44573.4|44590.9|44570.9|44595.9|44575.9|44590.9|44570.9|8
1730998410000|2024-11-07 16:53:30|44589.9|44569.9|44586.4|44566.4|44589.9|44569.9|44581.4|44561.4|2
1730998420000|2024-11-07 16:53:40|44588.9|44568.9|44588.4|44568.4|44588.9|44568.9|44583.9|44563.9|3
1730998430000|2024-11-07 16:53:50|44587|44567|44587|44567|44587|44567|44587|44567|5
1730998440000|2024-11-07 16:54:00|44588.9|44568.9|44586.4|44566.4|44588.9|44568.9|44583.9|44563.9|4
1730998450000|2024-11-07 16:54:10|||||||||2
1730998460000|2024-11-07 16:54:20|44588.9|44568.9|44598.9|44578.9|44598.9|44578.9|44588.9|44568.9|8
1730998470000|2024-11-07 16:54:30|44598.4|44578.4|44596.4|44576.4|44598.9|44578.9|44596.4|44576.4|2
1730998480000|2024-11-07 16:54:40|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|2
1730998490000|2024-11-07 16:54:50|44592|44572|44589.5|44569.5|44592|44572|44587|44567|3
1730998500000|2024-11-07 16:55:00|44587|44567|44581.4|44561.4|44589.5|44569.5|44581.4|44561.4|8
1730998510000|2024-11-07 16:55:10|44583.9|44563.9|44586.4|44566.4|44586.4|44566.4|44583.9|44563.9|7
1730998520000|2024-11-07 16:55:20|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|44588.4|44568.4|10
1730998530000|2024-11-07 16:55:30|44589.5|44569.5|44586.4|44566.4|44589.5|44569.5|44586.4|44566.4|12
1730998540000|2024-11-07 16:55:40|44587.5|44567.5|44588.9|44568.9|44591.4|44571.4|44587.5|44567.5|7
1730998550000|2024-11-07 16:55:50|44591.4|44571.4|44592|44572|44592|44572|44588.9|44568.9|5
1730998560000|2024-11-07 16:56:00|44591.4|44571.4|44598.9|44578.9|44600.9|44580.9|44591.4|44571.4|5
1730998570000|2024-11-07 16:56:10|44599.5|44579.5|44598.9|44578.9|44601.4|44581.4|44598.9|44578.9|2
1730998580000|2024-11-07 16:56:20|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|44598.9|44578.9|2
1730998590000|2024-11-07 16:56:30|44598.9|44578.9|44596.4|44576.4|44601.4|44581.4|44596.4|44576.4|5
1730998600000|2024-11-07 16:56:40|44595.9|44575.9|44593.9|44573.9|44598.9|44578.9|44593.9|44573.9|5
1730998610000|2024-11-07 16:56:50|44594.5|44574.5|44596.4|44576.4|44598.9|44578.9|44594.5|44574.5|1
1730998620000|2024-11-07 16:57:00|44598.9|44578.9|44596.4|44576.4|44598.9|44578.9|44591.4|44571.4|2
1730998630000|2024-11-07 16:57:10|44597|44577|44597.5|44577.5|44600|44580|44597|44577|72
1730998640000|2024-11-07 16:57:20|44599.5|44579.5|44593.9|44573.9|44601.4|44581.4|44593.9|44573.9|15
1730998650000|2024-11-07 16:57:30|44593.4|44573.4|44591.4|44571.4|44593.4|44573.4|44591.4|44571.4|1
1730998660000|2024-11-07 16:57:40|44588.9|44568.9|44591.4|44571.4|44591.4|44571.4|44588.9|44568.9|3
1730998670000|2024-11-07 16:57:50|44590.9|44570.9|44582|44562|44591.4|44571.4|44582|44562|5
1730998680000|2024-11-07 16:58:00|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|44586.4|44566.4|2
1730998690000|2024-11-07 16:58:10|44588.9|44568.9|44591.4|44571.4|44591.4|44571.4|44586.4|44566.4|3
1730998700000|2024-11-07 16:58:20|44592|44572|44592|44572|44592|44572|44592|44572|7
1730998710000|2024-11-07 16:58:30|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44591.4|44571.4|2
1730998720000|2024-11-07 16:58:40|44591.4|44571.4|44593.9|44573.9|44595.9|44575.9|44591.4|44571.4|1
1730998730000|2024-11-07 16:58:50|44594.5|44574.5|44596.4|44576.4|44596.4|44576.4|44593.9|44573.9|0
1730998740000|2024-11-07 16:59:00|44597|44577|44602|44582|44602|44582|44597|44577|13
1730998750000|2024-11-07 16:59:10|44601.4|44581.4|44600.9|44580.9|44601.4|44581.4|44600.9|44580.9|7
1730998760000|2024-11-07 16:59:20|44600.4|44580.4|44598.4|44578.4|44600.4|44580.4|44598.4|44578.4|1
1730998770000|2024-11-07 16:59:30|44596.4|44576.4|44596.4|44576.4|44596.4|44576.4|44593.9|44573.9|1
1730998780000|2024-11-07 16:59:40|44595.9|44575.9|44596.4|44576.4|44596.4|44576.4|44593.9|44573.9|1
1730998790000|2024-11-07 16:59:50|44597|44577|44599.5|44579.5|44599.5|44579.5|44596.4|44576.4|5
1730998800000|2024-11-07 17:00:00|44600|44580|44601.5|44581.5|44604.5|44584.5|44597|44577|16
1730998810000|2024-11-07 17:00:10|44602|44582|44601.5|44581.5|44602|44582|44601.5|44581.5|3
1730998820000|2024-11-07 17:00:20|||||||||16
1730998830000|2024-11-07 17:00:30|44602|44582|44606.5|44586.5|44606.5|44586.5|44602|44582|2
1730998840000|2024-11-07 17:00:40|44607|44587|44607|44587|44607|44587|44607|44587|1
1730998850000|2024-11-07 17:00:50|44609|44589|44609|44589|44609.5|44589.5|44609|44589|2
1730998860000|2024-11-07 17:01:00|44606.5|44586.5|44601.5|44581.5|44609|44589|44601.5|44581.5|9
1730998870000|2024-11-07 17:01:10|44604|44584|44604|44584|44604|44584|44601.5|44581.5|1
1730998880000|2024-11-07 17:01:20|44603.4|44583.4|44607|44587|44607|44587|44601.5|44581.5|3
1730998890000|2024-11-07 17:01:30|44609.5|44589.5|44616.5|44596.5|44616.5|44596.5|44609.5|44589.5|9
1730998900000|2024-11-07 17:01:40|44617|44597|44619|44599|44619|44599|44616.5|44596.5|5
1730998910000|2024-11-07 17:01:50|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|13
1730998920000|2024-11-07 17:02:00|44619|44599|44621.5|44601.5|44621.5|44601.5|44619|44599|8
1730998930000|2024-11-07 17:02:10|44616.5|44596.5|44614|44594|44616.5|44596.5|44614|44594|11
1730998940000|2024-11-07 17:02:20|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|1
1730998950000|2024-11-07 17:02:30|||||||||1
1730998960000|2024-11-07 17:02:40|||||||||3
1730998970000|2024-11-07 17:02:50|44617|44597|44616.5|44596.5|44617|44597|44616.5|44596.5|3
1730998980000|2024-11-07 17:03:00|44614|44594|44611.5|44591.5|44614|44594|44611.5|44591.5|15
1730998990000|2024-11-07 17:03:10|44610.9|44590.9|44606.5|44586.5|44610.9|44590.9|44604|44584|12
1730999000000|2024-11-07 17:03:20|44604|44584|44606.5|44586.5|44607|44587|44604|44584|1
1730999010000|2024-11-07 17:03:30|44604|44584|44606.5|44586.5|44606.5|44586.5|44604|44584|1
1730999020000|2024-11-07 17:03:40|44604|44584|44604|44584|44604|44584|44604|44584|1
1730999030000|2024-11-07 17:03:50|44603.4|44583.4|44595.9|44575.9|44603.4|44583.4|44595.9|44575.9|5
1730999040000|2024-11-07 17:04:00|44593.4|44573.4|44590.9|44570.9|44593.4|44573.4|44590.9|44570.9|7
1730999050000|2024-11-07 17:04:10|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|3
1730999060000|2024-11-07 17:04:20|44582|44562|44582|44562|44582|44562|44582|44562|4
1730999070000|2024-11-07 17:04:30|44581.5|44561.5|44581.5|44561.5|44582|44562|44581.5|44561.5|1
1730999090000|2024-11-07 17:04:50|||||||||2
1730999100000|2024-11-07 17:05:00|44584.5|44564.5|44579|44559|44586.5|44566.5|44579|44559|7
1730999110000|2024-11-07 17:05:10|44578.4|44558.4|44591.5|44571.5|44591.5|44571.5|44576.5|44556.5|9
1730999120000|2024-11-07 17:05:20|||||||||10
1730999130000|2024-11-07 17:05:30|44592|44572|44591.5|44571.5|44593.4|44573.4|44591.5|44571.5|14
1730999140000|2024-11-07 17:05:40|44589.5|44569.5|44591.5|44571.5|44591.5|44571.5|44589.5|44569.5|2
1730999150000|2024-11-07 17:05:50|44594.5|44574.5|44596.5|44576.5|44601.5|44581.5|44594.5|44574.5|35
1730999160000|2024-11-07 17:06:00|44595.9|44575.9|44594|44574|44595.9|44575.9|44594|44574|2
1730999170000|2024-11-07 17:06:10|44594.5|44574.5|44596.5|44576.5|44596.5|44576.5|44594.5|44574.5|19
1730999180000|2024-11-07 17:06:20|44595.9|44575.9|44594|44574|44595.9|44575.9|44594|44574|7
1730999190000|2024-11-07 17:06:30|44596.5|44576.5|44604|44584|44604.5|44584.5|44596.5|44576.5|31
1730999200000|2024-11-07 17:06:40|44601.5|44581.5|44594|44574|44601.5|44581.5|44594|44574|12
1730999210000|2024-11-07 17:06:50|44594.5|44574.5|44594|44574|44596.5|44576.5|44591.5|44571.5|2
1730999220000|2024-11-07 17:07:00|44595.9|44575.9|44596.5|44576.5|44596.5|44576.5|44595.9|44575.9|0
1730999230000|2024-11-07 17:07:10|44591.5|44571.5|44589|44569|44591.5|44571.5|44589|44569|26
1730999240000|2024-11-07 17:07:20|44586.5|44566.5|44584|44564|44586.5|44566.5|44581.5|44561.5|8
1730999250000|2024-11-07 17:07:30|44581.5|44561.5|44587|44567|44587|44567|44581.5|44561.5|0
1730999260000|2024-11-07 17:07:40|44586.5|44566.5|44584|44564|44586.5|44566.5|44584|44564|1
1730999270000|2024-11-07 17:07:50|44584.5|44564.5|44584|44564|44586.5|44566.5|44582|44562|2
1730999280000|2024-11-07 17:08:00|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44584.5|44564.5|0
1730999290000|2024-11-07 17:08:10|44588.5|44568.5|44588.5|44568.5|44589|44569|44586.5|44566.5|18
1730999300000|2024-11-07 17:08:20|44586.5|44566.5|44589.5|44569.5|44589.5|44569.5|44586.5|44566.5|2
1730999310000|2024-11-07 17:08:30|||||||||1
1730999320000|2024-11-07 17:08:40|||||||||5
1730999330000|2024-11-07 17:08:50|44589|44569|44587|44567|44589|44569|44586.5|44566.5|3
1730999340000|2024-11-07 17:09:00|44587.5|44567.5|44587|44567|44589.5|44569.5|44586.5|44566.5|2
1730999350000|2024-11-07 17:09:10|44586.5|44566.5|44587|44567|44587|44567|44584.5|44564.5|12
1730999360000|2024-11-07 17:09:20|44586.5|44566.5|44587|44567|44587|44567|44586.5|44566.5|1
1730999370000|2024-11-07 17:09:30|44589.5|44569.5|44595.6|44575.6|44595.6|44575.6|44589.5|44569.5|42
1730999380000|2024-11-07 17:09:40|44596.1|44576.1|44596.1|44576.1|44598.6|44578.6|44595.6|44575.6|8
1730999390000|2024-11-07 17:09:50|44595.6|44575.6|44596.1|44576.1|44596.1|44576.1|44595.6|44575.6|1
1730999400000|2024-11-07 17:10:00|44595.6|44575.6|44607.5|44587.5|44607.5|44587.5|44595.6|44575.6|61
1730999410000|2024-11-07 17:10:10|44605.6|44585.6|44602.5|44582.5|44607|44587|44602.5|44582.5|9
1730999420000|2024-11-07 17:10:20|44605|44585|44607.5|44587.5|44607.5|44587.5|44605|44585|5
1730999430000|2024-11-07 17:10:30|44608.1|44588.1|44605|44585|44610.6|44590.6|44602.5|44582.5|4
1730999440000|2024-11-07 17:10:40|44605.6|44585.6|44607.5|44587.5|44607.5|44587.5|44605.6|44585.6|3
1730999450000|2024-11-07 17:10:50|44608.1|44588.1|44610.6|44590.6|44613.6|44593.6|44608.1|44588.1|21
1730999460000|2024-11-07 17:11:00|44611.1|44591.1|44611.1|44591.1|44613.6|44593.6|44610.6|44590.6|9
1730999470000|2024-11-07 17:11:10|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|1
1730999480000|2024-11-07 17:11:20|||||||||2
1730999490000|2024-11-07 17:11:30|||||||||1
1730999500000|2024-11-07 17:11:40|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|4
1730999510000|2024-11-07 17:11:50|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|44611.1|44591.1|11
1730999520000|2024-11-07 17:12:00|||||||||3
1730999530000|2024-11-07 17:12:10|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|7
1730999540000|2024-11-07 17:12:20|44612.5|44592.5|44613.1|44593.1|44613.1|44593.1|44611.1|44591.1|6
1730999550000|2024-11-07 17:12:30|44620.6|44600.6|44622.5|44602.5|44622.5|44602.5|44620.6|44600.6|4
1730999560000|2024-11-07 17:12:40|44620.6|44600.6|44622.5|44602.5|44625.6|44605.6|44620.6|44600.6|8
1730999570000|2024-11-07 17:12:50|44623.1|44603.1|44623.1|44603.1|44625.6|44605.6|44622.5|44602.5|8
1730999580000|2024-11-07 17:13:00|44622.5|44602.5|44622.5|44602.5|44623.1|44603.1|44622.5|44602.5|6
1730999610000|2024-11-07 17:13:30|44622|44602|44622|44602|44622|44602|44622|44602|2
1730999620000|2024-11-07 17:13:40|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44620|44600|8
1730999630000|2024-11-07 17:13:50|||||||||4
1730999640000|2024-11-07 17:14:00|44619.5|44599.5|44617.5|44597.5|44622.5|44602.5|44617.5|44597.5|9
1730999650000|2024-11-07 17:14:10|44618.1|44598.1|44622.5|44602.5|44622.5|44602.5|44618.1|44598.1|15
1730999660000|2024-11-07 17:14:20|44621.5|44601.5|44622.5|44602.5|44622.5|44602.5|44621.5|44601.5|10
1730999670000|2024-11-07 17:14:30|44620.6|44600.6|44622.5|44602.5|44622.5|44602.5|44620.6|44600.6|0
1730999690000|2024-11-07 17:14:50|44620.6|44600.6|44622.5|44602.5|44622.5|44602.5|44620.6|44600.6|10
1730999700000|2024-11-07 17:15:00|||||||||4
1730999710000|2024-11-07 17:15:10|44623.1|44603.1|44622.5|44602.5|44623.1|44603.1|44618.1|44598.1|17
1730999720000|2024-11-07 17:15:20|||||||||8
1730999730000|2024-11-07 17:15:30|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|3
1730999740000|2024-11-07 17:15:40|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|1
1730999750000|2024-11-07 17:15:50|44623.1|44603.1|44625.6|44605.6|44625.6|44605.6|44623.1|44603.1|6
1730999760000|2024-11-07 17:16:00|||||||||3
1730999770000|2024-11-07 17:16:10|||||||||4
1730999780000|2024-11-07 17:16:20|||||||||8
1730999790000|2024-11-07 17:16:30|44623.1|44603.1|44622.6|44602.6|44623.1|44603.1|44622.6|44602.6|5
1730999800000|2024-11-07 17:16:40|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|2
1730999810000|2024-11-07 17:16:50|44618.1|44598.1|44617.6|44597.6|44618.1|44598.1|44617.6|44597.6|4
1730999820000|2024-11-07 17:17:00|44615.6|44595.6|44612.6|44592.6|44615.6|44595.6|44612.6|44592.6|17
1730999830000|2024-11-07 17:17:10|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|18
1730999840000|2024-11-07 17:17:20|44610.1|44590.1|44608.1|44588.1|44610.1|44590.1|44608.1|44588.1|8
1730999850000|2024-11-07 17:17:30|44605.6|44585.6|44597.6|44577.6|44605.6|44585.6|44597.6|44577.6|14
1730999860000|2024-11-07 17:17:40|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|5
1730999870000|2024-11-07 17:17:50|44593.1|44573.1|44598.1|44578.1|44598.1|44578.1|44593.1|44573.1|15
1730999880000|2024-11-07 17:18:00|44596.1|44576.1|44600.6|44580.6|44600.6|44580.6|44596.1|44576.1|7
1730999890000|2024-11-07 17:18:10|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|5
1730999900000|2024-11-07 17:18:20|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|10
1730999910000|2024-11-07 17:18:30|44600.1|44580.1|44597.6|44577.6|44600.1|44580.1|44597.6|44577.6|1
1730999920000|2024-11-07 17:18:40|44598.1|44578.1|44615.1|44595.1|44615.1|44595.1|44598.1|44578.1|21
1730999940000|2024-11-07 17:19:00|44617|44597|44617|44597|44617|44597|44617|44597|4
1730999950000|2024-11-07 17:19:10|44613.1|44593.1|44615.1|44595.1|44615.1|44595.1|44612.6|44592.6|2
1730999960000|2024-11-07 17:19:20|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|2
1730999970000|2024-11-07 17:19:30|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|44612|44592|4
1730999980000|2024-11-07 17:19:40|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|0
1730999990000|2024-11-07 17:19:50|44612.6|44592.6|44613.1|44593.1|44613.1|44593.1|44612.6|44592.6|2
1731000000000|2024-11-07 17:20:00|44612.6|44592.6|44613.1|44593.1|44613.1|44593.1|44610.1|44590.1|6
1731000010000|2024-11-07 17:20:10|44612.6|44592.6|44613.1|44593.1|44613.1|44593.1|44612.6|44592.6|0
1731000020000|2024-11-07 17:20:20|44615.6|44595.6|44619.5|44599.5|44622.6|44602.6|44615.6|44595.6|20
1731000030000|2024-11-07 17:20:30|44617.6|44597.6|44617.6|44597.6|44620.1|44600.1|44617.6|44597.6|4
1731000040000|2024-11-07 17:20:40|||||||||4
1731000050000|2024-11-07 17:20:50|||||||||2
1731000060000|2024-11-07 17:21:00|44618.6|44598.6|44643.1|44623.1|44643.6|44623.6|44618.6|44598.6|85
1731000070000|2024-11-07 17:21:10|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|44641.1|44621.1|15
1731000080000|2024-11-07 17:21:20|44641.6|44621.6|44638.6|44618.6|44643.6|44623.6|44638.6|44618.6|13
1731000090000|2024-11-07 17:21:30|44638.1|44618.1|44638.6|44618.6|44638.6|44618.6|44638.1|44618.1|3
1731000100000|2024-11-07 17:21:40|44639.1|44619.1|44641.6|44621.6|44641.6|44621.6|44639.1|44619.1|3
1731000110000|2024-11-07 17:21:50|44643.6|44623.6|44656.1|44636.1|44656.1|44636.1|44643.6|44623.6|19
1731000120000|2024-11-07 17:22:00|44655.6|44635.6|44648.6|44628.6|44656.1|44636.1|44648.6|44628.6|13
1731000130000|2024-11-07 17:22:10|44644.7|44624.7|44644.1|44624.1|44644.7|44624.7|44644.1|44624.1|7
1731000140000|2024-11-07 17:22:20|44643.6|44623.6|44643.6|44623.6|44644.1|44624.1|44643.6|44623.6|15
1731000150000|2024-11-07 17:22:30|||||||||7
1731000160000|2024-11-07 17:22:40|44644.1|44624.1|44644.1|44624.1|44644.1|44624.1|44644.1|44624.1|31
1731000170000|2024-11-07 17:22:50|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|6
1731000180000|2024-11-07 17:23:00|44641.1|44621.1|44638.6|44618.6|44641.1|44621.1|44638.6|44618.6|7
1731000190000|2024-11-07 17:23:10|44636.6|44616.6|44638.6|44618.6|44638.6|44618.6|44633.6|44613.6|3
1731000200000|2024-11-07 17:23:20|44636.6|44616.6|44638.6|44618.6|44639.1|44619.1|44636.6|44616.6|5
1731000210000|2024-11-07 17:23:30|44639.7|44619.7|44638.6|44618.6|44639.7|44619.7|44638.6|44618.6|6
1731000220000|2024-11-07 17:23:40|44639.1|44619.1|44634.1|44614.1|44639.1|44619.1|44634.1|44614.1|13
1731000230000|2024-11-07 17:23:50|44634.7|44614.7|44638.6|44618.6|44638.6|44618.6|44634.7|44614.7|4
1731000240000|2024-11-07 17:24:00|44639.7|44619.7|44638.6|44618.6|44640.6|44620.6|44638.6|44618.6|14
1731000250000|2024-11-07 17:24:10|44639.1|44619.1|44641.6|44621.6|44641.6|44621.6|44638.6|44618.6|2
1731000260000|2024-11-07 17:24:20|44641.1|44621.1|44641.6|44621.6|44642.2|44622.2|44638.6|44618.6|8
1731000270000|2024-11-07 17:24:30|44642.2|44622.2|44644.1|44624.1|44644.1|44624.1|44641.6|44621.6|14
1731000280000|2024-11-07 17:24:40|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|44643.6|44623.6|14
1731000290000|2024-11-07 17:24:50|44644.1|44624.1|44641.1|44621.1|44646.1|44626.1|44641.1|44621.1|39
1731000300000|2024-11-07 17:25:00|44638.6|44618.6|44638.6|44618.6|44641.1|44621.1|44636.6|44616.6|10
1731000310000|2024-11-07 17:25:10|44641.1|44621.1|44638.6|44618.6|44641.1|44621.1|44638.6|44618.6|15
1731000320000|2024-11-07 17:25:20|44638.1|44618.1|44639.1|44619.1|44639.1|44619.1|44636.6|44616.6|2
1731000330000|2024-11-07 17:25:30|44638.6|44618.6|44639.1|44619.1|44639.1|44619.1|44638.6|44618.6|1
1731000340000|2024-11-07 17:25:40|44638.6|44618.6|44638.6|44618.6|44639.1|44619.1|44638.6|44618.6|0
1731000350000|2024-11-07 17:25:50|44638.1|44618.1|44638.6|44618.6|44638.6|44618.6|44638.1|44618.1|3
1731000360000|2024-11-07 17:26:00|44636.1|44616.1|44636.1|44616.1|44638.6|44618.6|44636.1|44616.1|2
1731000370000|2024-11-07 17:26:10|44636.7|44616.7|44638.6|44618.6|44638.6|44618.6|44636.1|44616.1|2
1731000380000|2024-11-07 17:26:20|44636.1|44616.1|44633.6|44613.6|44636.1|44616.1|44631.1|44611.1|56
1731000390000|2024-11-07 17:26:30|44635.6|44615.6|44633.6|44613.6|44635.6|44615.6|44633.6|44613.6|0
1731000400000|2024-11-07 17:26:40|44635.1|44615.1|44637.6|44617.6|44637.6|44617.6|44632.6|44612.6|5
1731000410000|2024-11-07 17:26:50|44637.1|44617.1|44635.1|44615.1|44637.1|44617.1|44632.6|44612.6|1
1731000420000|2024-11-07 17:27:00|44633.1|44613.1|44637.6|44617.6|44637.6|44617.6|44632.6|44612.6|3
1731000460000|2024-11-07 17:27:40|44633.1|44613.1|44630.1|44610.1|44635.1|44615.1|44629.6|44609.6|89
1731000470000|2024-11-07 17:27:50|44632.6|44612.6|44629|44609|44632.6|44612.6|44629|44609|4
1731000480000|2024-11-07 17:28:00|44629.6|44609.6|44628.1|44608.1|44629.6|44609.6|44627.1|44607.1|9
1731000490000|2024-11-07 17:28:10|44630.6|44610.6|44630.1|44610.1|44630.6|44610.6|44628.1|44608.1|2
1731000500000|2024-11-07 17:28:20|44627.6|44607.6|44627.6|44607.6|44628.1|44608.1|44627.6|44607.6|4
1731000520000|2024-11-07 17:28:40|44628.1|44608.1|44630.6|44610.6|44630.6|44610.6|44628.1|44608.1|3
1731000540000|2024-11-07 17:29:00|||||||||1
1731000550000|2024-11-07 17:29:10|44633.6|44613.6|44631.1|44611.1|44636.7|44616.7|44631.1|44611.1|15
1731000560000|2024-11-07 17:29:20|||||||||5
1731000570000|2024-11-07 17:29:30|44629.2|44609.2|44628.6|44608.6|44629.2|44609.2|44628.6|44608.6|11
1731000580000|2024-11-07 17:29:40|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|44629.2|44609.2|5
1731000590000|2024-11-07 17:29:50|44628.6|44608.6|44628.6|44608.6|44629.2|44609.2|44626.7|44606.7|16
1731000600000|2024-11-07 17:30:00|44629.2|44609.2|44629.2|44609.2|44631.7|44611.7|44628.6|44608.6|13
1731000610000|2024-11-07 17:30:10|44628.6|44608.6|44628.1|44608.1|44631.7|44611.7|44628.1|44608.1|35
1731000620000|2024-11-07 17:30:20|44627.6|44607.6|44630.6|44610.6|44630.6|44610.6|44627.6|44607.6|4
1731000630000|2024-11-07 17:30:30|||||||||8
1731000640000|2024-11-07 17:30:40|44631.7|44611.7|44636.1|44616.1|44636.7|44616.7|44631.7|44611.7|17
1731000650000|2024-11-07 17:30:50|44638.6|44618.6|44636.1|44616.1|44638.6|44618.6|44633.6|44613.6|17
1731000660000|2024-11-07 17:31:00|44638.6|44618.6|44634.2|44614.2|44638.6|44618.6|44633.6|44613.6|10
1731000670000|2024-11-07 17:31:10|44633.6|44613.6|44633.6|44613.6|44634.2|44614.2|44633.6|44613.6|1
1731000680000|2024-11-07 17:31:20|44631.7|44611.7|44633.6|44613.6|44633.6|44613.6|44628.6|44608.6|5
1731000690000|2024-11-07 17:31:30|44631.1|44611.1|44633.6|44613.6|44633.6|44613.6|44631.1|44611.1|1
1731000700000|2024-11-07 17:31:40|44631.1|44611.1|44628.6|44608.6|44631.1|44611.1|44628.6|44608.6|4
1731000710000|2024-11-07 17:31:50|44628.1|44608.1|44626.1|44606.1|44628.1|44608.1|44626.1|44606.1|7
1731000720000|2024-11-07 17:32:00|44626.7|44606.7|44623.6|44603.6|44626.7|44606.7|44623.6|44603.6|3
1731000730000|2024-11-07 17:32:10|||||||||13
1731000740000|2024-11-07 17:32:20|44621.1|44601.1|44623.6|44603.6|44623.6|44603.6|44621.1|44601.1|20
1731000750000|2024-11-07 17:32:30|44619.7|44599.7|44623.6|44603.6|44626.1|44606.1|44619.7|44599.7|19
1731000760000|2024-11-07 17:32:40|44621.7|44601.7|44623.6|44603.6|44623.6|44603.6|44621.7|44601.7|3
1731000770000|2024-11-07 17:32:50|44624.2|44604.2|44624.2|44604.2|44624.2|44604.2|44624.2|44604.2|8
1731000780000|2024-11-07 17:33:00|44626.7|44606.7|44623.6|44603.6|44626.7|44606.7|44623.6|44603.6|6
1731000790000|2024-11-07 17:33:10|44629.2|44609.2|44628.6|44608.6|44629.7|44609.7|44628.6|44608.6|31
1731000800000|2024-11-07 17:33:20|44628.7|44608.7|44628.7|44608.7|44628.7|44608.7|44628.7|44608.7|75
1731000810000|2024-11-07 17:33:30|44629.2|44609.2|44631.7|44611.7|44631.7|44611.7|44629.2|44609.2|8
1731000820000|2024-11-07 17:33:40|44631.2|44611.2|44631.7|44611.7|44631.7|44611.7|44629.2|44609.2|2
1731000830000|2024-11-07 17:33:50|||||||||13
1731000840000|2024-11-07 17:34:00|44636.2|44616.2|44636.2|44616.2|44638.7|44618.7|44633.7|44613.7|35
1731000850000|2024-11-07 17:34:10|44636.7|44616.7|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|4
1731000860000|2024-11-07 17:34:20|44638.1|44618.1|44638.7|44618.7|44638.7|44618.7|44638.1|44618.1|12
1731000870000|2024-11-07 17:34:30|44636.2|44616.2|44638.7|44618.7|44638.7|44618.7|44634.2|44614.2|4
1731000880000|2024-11-07 17:34:40|44636.7|44616.7|44634.7|44614.7|44638.7|44618.7|44633.7|44613.7|90
1731000890000|2024-11-07 17:34:50|44636.7|44616.7|44637.6|44617.6|44638.7|44618.7|44634.7|44614.7|12
1731000900000|2024-11-07 17:35:00|44638.1|44618.1|44640.6|44620.6|44640.6|44620.6|44635.6|44615.6|15
1731000910000|2024-11-07 17:35:10|||||||||1
1731000930000|2024-11-07 17:35:30|44639.6|44619.6|44637.1|44617.1|44639.6|44619.6|44637.1|44617.1|68
1731000940000|2024-11-07 17:35:40|44634.6|44614.6|44630.1|44610.1|44634.6|44614.6|44629.6|44609.6|28
1731000950000|2024-11-07 17:35:50|44629.6|44609.6|44632.1|44612.1|44632.1|44612.1|44629.6|44609.6|4
1731000960000|2024-11-07 17:36:00|44634.6|44614.6|44637.1|44617.1|44637.6|44617.6|44634.6|44614.6|14
1731000970000|2024-11-07 17:36:10|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|44634.6|44614.6|0
1731000980000|2024-11-07 17:36:20|44634.6|44614.6|44637.1|44617.1|44639.6|44619.6|44634.6|44614.6|6
1731000990000|2024-11-07 17:36:30|44636.6|44616.6|44634.6|44614.6|44636.6|44616.6|44634.6|44614.6|1
1731001000000|2024-11-07 17:36:40|44636.6|44616.6|44634.6|44614.6|44636.6|44616.6|44634.6|44614.6|0
1731001010000|2024-11-07 17:36:50|44634.1|44614.1|44631.6|44611.6|44634.1|44614.1|44629.1|44609.1|6
1731001020000|2024-11-07 17:37:00|44631|44611|44631.6|44611.6|44631.6|44611.6|44626.6|44606.6|3
1731001030000|2024-11-07 17:37:10|44629.6|44609.6|44631.6|44611.6|44631.6|44611.6|44629.6|44609.6|3
1731001040000|2024-11-07 17:37:20|44629.6|44609.6|44629.1|44609.1|44629.6|44609.6|44627.6|44607.6|10
1731001050000|2024-11-07 17:37:30|44627.1|44607.1|44631.6|44611.6|44631.6|44611.6|44626.6|44606.6|1
1731001060000|2024-11-07 17:37:40|||||||||1
1731001070000|2024-11-07 17:37:50|44627.1|44607.1|44626.6|44606.6|44629.6|44609.6|44626.6|44606.6|2
1731001080000|2024-11-07 17:38:00|44627.1|44607.1|44624.5|44604.5|44629.6|44609.6|44624.5|44604.5|17
1731001090000|2024-11-07 17:38:10|44622.5|44602.5|44622.5|44602.5|44623|44603|44622.5|44602.5|2
1731001100000|2024-11-07 17:38:20|44623|44603|44623|44603|44623|44603|44622.5|44602.5|2
1731001110000|2024-11-07 17:38:30|||||||||9
1731001120000|2024-11-07 17:38:40|44625.5|44605.5|44623|44603|44625.5|44605.5|44623|44603|11
1731001130000|2024-11-07 17:38:50|44623.6|44603.6|44626.6|44606.6|44626.6|44606.6|44623.6|44603.6|14
1731001140000|2024-11-07 17:39:00|||||||||6
1731001150000|2024-11-07 17:39:10|||||||||2
1731001160000|2024-11-07 17:39:20|44627.1|44607.1|44626.1|44606.1|44629.1|44609.1|44626.1|44606.1|20
1731001170000|2024-11-07 17:39:30|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|0
1731001190000|2024-11-07 17:39:50|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|44623.6|44603.6|7
1731001200000|2024-11-07 17:40:00|||||||||1
1731001210000|2024-11-07 17:40:10|44624.1|44604.1|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|13
1731001220000|2024-11-07 17:40:20|44620.5|44600.5|44616.6|44596.6|44620.5|44600.5|44616.6|44596.6|87
1731001230000|2024-11-07 17:40:30|44617.1|44597.1|44624.1|44604.1|44624.1|44604.1|44617.1|44597.1|8
1731001240000|2024-11-07 17:40:40|44624.6|44604.6|44629.1|44609.1|44629.1|44609.1|44624.1|44604.1|2
1731001250000|2024-11-07 17:40:50|||||||||1
1731001260000|2024-11-07 17:41:00|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|2
1731001270000|2024-11-07 17:41:10|44632.1|44612.1|44631.6|44611.6|44634.6|44614.6|44631.6|44611.6|14
1731001280000|2024-11-07 17:41:20|44632.1|44612.1|44634.6|44614.6|44634.6|44614.6|44632.1|44612.1|1
1731001290000|2024-11-07 17:41:30|||||||||1
1731001300000|2024-11-07 17:41:40|44635.1|44615.1|44634.6|44614.6|44635.1|44615.1|44634.6|44614.6|8
1731001310000|2024-11-07 17:41:50|44635.1|44615.1|44635.1|44615.1|44635.1|44615.1|44635.1|44615.1|67
1731001320000|2024-11-07 17:42:00|44637.1|44617.1|44637.1|44617.1|44637.1|44617.1|44637.1|44617.1|2
1731001330000|2024-11-07 17:42:10|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|30
1731001340000|2024-11-07 17:42:20|||||||||1
1731001350000|2024-11-07 17:42:30|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|17
1731001360000|2024-11-07 17:42:40|||||||||1
1731001370000|2024-11-07 17:42:50|44637.6|44617.6|44631.6|44611.6|44637.6|44617.6|44631.6|44611.6|211
1731001380000|2024-11-07 17:43:00|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|3
1731001390000|2024-11-07 17:43:10|||||||||4
1731001410000|2024-11-07 17:43:30|44629.6|44609.6|44627.6|44607.6|44629.6|44609.6|44627.6|44607.6|6
1731001420000|2024-11-07 17:43:40|44629.6|44609.6|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|4
1731001430000|2024-11-07 17:43:50|44632.6|44612.6|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|9
1731001440000|2024-11-07 17:44:00|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|4
1731001450000|2024-11-07 17:44:10|44633.2|44613.2|44635.7|44615.7|44635.7|44615.7|44632.6|44612.6|7
1731001460000|2024-11-07 17:44:20|44632.6|44612.6|44632.6|44612.6|44635.7|44615.7|44632.6|44612.6|10
1731001470000|2024-11-07 17:44:30|44633.2|44613.2|44635.7|44615.7|44635.7|44615.7|44633.2|44613.2|7
1731001490000|2024-11-07 17:44:50|44634.6|44614.6|44634.6|44614.6|44635.7|44615.7|44634.6|44614.6|14
1731001500000|2024-11-07 17:45:00|44635.1|44615.1|44634.6|44614.6|44635.7|44615.7|44634.6|44614.6|20
1731001510000|2024-11-07 17:45:10|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|3
1731001520000|2024-11-07 17:45:20|44633.2|44613.2|44637.6|44617.6|44637.6|44617.6|44633.2|44613.2|9
1731001530000|2024-11-07 17:45:30|||||||||9
1731001540000|2024-11-07 17:45:40|||||||||1
1731001550000|2024-11-07 17:45:50|||||||||12
1731001560000|2024-11-07 17:46:00|||||||||3
1731001570000|2024-11-07 17:46:10|||||||||1
1731001580000|2024-11-07 17:46:20|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|29
1731001590000|2024-11-07 17:46:30|||||||||28
1731001600000|2024-11-07 17:46:40|||||||||12
1731001610000|2024-11-07 17:46:50|||||||||12
1731001620000|2024-11-07 17:47:00|||||||||4
1731001630000|2024-11-07 17:47:10|44642.1|44622.1|44642.6|44622.6|44642.6|44622.6|44642.1|44622.1|21
1731001640000|2024-11-07 17:47:20|||||||||4
1731001650000|2024-11-07 17:47:30|||||||||3
1731001660000|2024-11-07 17:47:40|||||||||1
1731001670000|2024-11-07 17:47:50|||||||||15
1731001680000|2024-11-07 17:48:00|44643.2|44623.2|44648.2|44628.2|44648.2|44628.2|44643.2|44623.2|20
1731001690000|2024-11-07 17:48:10|44650.1|44630.1|44667.2|44647.2|44667.2|44647.2|44650.1|44630.1|280
1731001700000|2024-11-07 17:48:20|44664.7|44644.7|44665.8|44645.8|44670.3|44650.3|44664.7|44644.7|46
1731001710000|2024-11-07 17:48:30|44668.3|44648.3|44665.8|44645.8|44668.3|44648.3|44665.8|44645.8|12
1731001720000|2024-11-07 17:48:40|44666.3|44646.3|44670.8|44650.8|44670.8|44650.8|44665.8|44645.8|9
1731001730000|2024-11-07 17:48:50|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44670.8|44650.8|19
1731001740000|2024-11-07 17:49:00|44670.8|44650.8|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|28
1731001750000|2024-11-07 17:49:10|44673.8|44653.8|44675.8|44655.8|44675.8|44655.8|44673.8|44653.8|14
1731001760000|2024-11-07 17:49:20|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.3|44660.3|15
1731001770000|2024-11-07 17:49:30|44680.3|44660.3|44675.8|44655.8|44680.3|44660.3|44671.3|44651.3|25
1731001780000|2024-11-07 17:49:40|44673.3|44653.3|44670.8|44650.8|44675.3|44655.3|44670.8|44650.8|6
1731001790000|2024-11-07 17:49:50|44675.8|44655.8|44675.3|44655.3|44676.3|44656.3|44675.3|44655.3|21
1731001800000|2024-11-07 17:50:00|44673.3|44653.3|44675.8|44655.8|44675.8|44655.8|44671.3|44651.3|12
1731001810000|2024-11-07 17:50:10|44676.3|44656.3|44676.3|44656.3|44676.8|44656.8|44675.8|44655.8|24
1731001820000|2024-11-07 17:50:20|44674.7|44654.7|44663.7|44643.7|44674.7|44654.7|44663.7|44643.7|195
1731001830000|2024-11-07 17:50:30|||||||||10
1731001840000|2024-11-07 17:50:40|44664.7|44644.7|44667.8|44647.8|44667.8|44647.8|44664.7|44644.7|29
1731001850000|2024-11-07 17:50:50|44670.3|44650.3|44674.2|44654.2|44674.2|44654.2|44669.8|44649.8|4
1731001860000|2024-11-07 17:51:00|44673.7|44653.7|44674.8|44654.8|44674.8|44654.8|44669.8|44649.8|7
1731001870000|2024-11-07 17:51:10|44675.3|44655.3|44674.8|44654.8|44675.3|44655.3|44674.8|44654.8|4
1731001880000|2024-11-07 17:51:20|||||||||12
1731001890000|2024-11-07 17:51:30|44676.7|44656.7|44677.8|44657.8|44677.8|44657.8|44676.7|44656.7|9
1731001900000|2024-11-07 17:51:40|44681.7|44661.7|44684.2|44664.2|44687.3|44667.3|44681.7|44661.7|10
1731001910000|2024-11-07 17:51:50|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|44679.2|44659.2|21
1731001920000|2024-11-07 17:52:00|44679.2|44659.2|44679.8|44659.8|44679.8|44659.8|44677.3|44657.3|17
1731001930000|2024-11-07 17:52:10|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|4
1731001940000|2024-11-07 17:52:20|44680.8|44660.8|44689.8|44669.8|44689.8|44669.8|44680.8|44660.8|8
1731001950000|2024-11-07 17:52:30|||||||||20
1731001960000|2024-11-07 17:52:40|44687.8|44667.8|44687.8|44667.8|44687.8|44667.8|44687.8|44667.8|0
1731001970000|2024-11-07 17:52:50|44689.8|44669.8|44690.8|44670.8|44690.8|44670.8|44689.8|44669.8|10
1731001980000|2024-11-07 17:53:00|44692.8|44672.8|44686.7|44666.7|44692.8|44672.8|44686.7|44666.7|26
1731001990000|2024-11-07 17:53:10|44684.8|44664.8|44675.3|44655.3|44684.8|44664.8|44675.3|44655.3|7
1731002000000|2024-11-07 17:53:20|44675.8|44655.8|44689.8|44669.8|44689.8|44669.8|44675.8|44655.8|20
1731002010000|2024-11-07 17:53:30|44685.8|44665.8|44689.8|44669.8|44689.8|44669.8|44685.3|44665.3|26
1731002020000|2024-11-07 17:53:40|44687.8|44667.8|44685.8|44665.8|44687.8|44667.8|44685.8|44665.8|13
1731002030000|2024-11-07 17:53:50|44681.3|44661.3|44685.8|44665.8|44685.8|44665.8|44681.3|44661.3|6
1731002040000|2024-11-07 17:54:00|44686.3|44666.3|44683.3|44663.3|44688.8|44668.8|44683.3|44663.3|10
1731002050000|2024-11-07 17:54:10|||||||||3
1731002060000|2024-11-07 17:54:20|44682.8|44662.8|44680.8|44660.8|44682.8|44662.8|44680.3|44660.3|7
1731002070000|2024-11-07 17:54:30|44682.8|44662.8|44680.3|44660.3|44682.8|44662.8|44675.8|44655.8|49
1731002080000|2024-11-07 17:54:40|44679.8|44659.8|44677.8|44657.8|44679.8|44659.8|44677.8|44657.8|10
1731002090000|2024-11-07 17:54:50|44674.8|44654.8|44669.8|44649.8|44674.8|44654.8|44669.8|44649.8|28
1731002100000|2024-11-07 17:55:00|44665.3|44645.3|44664.8|44644.8|44665.3|44645.3|44660.3|44640.3|13
1731002110000|2024-11-07 17:55:10|44667.8|44647.8|44669.8|44649.8|44669.8|44649.8|44667.8|44647.8|20
1731002120000|2024-11-07 17:55:20|44671.7|44651.7|44669.8|44649.8|44672.3|44652.3|44669.8|44649.8|38
1731002130000|2024-11-07 17:55:30|44669.2|44649.2|44672.3|44652.3|44672.3|44652.3|44669.2|44649.2|12
1731002140000|2024-11-07 17:55:40|44669.8|44649.8|44670.3|44650.3|44670.3|44650.3|44669.8|44649.8|22
1731002150000|2024-11-07 17:55:50|44669.8|44649.8|44669.2|44649.2|44670.3|44650.3|44669.2|44649.2|23
1731002160000|2024-11-07 17:56:00|44669.8|44649.8|44658.7|44638.7|44669.8|44649.8|44658.7|44638.7|59
1731002170000|2024-11-07 17:56:10|44656.7|44636.7|44655.7|44635.7|44658.7|44638.7|44655.7|44635.7|32
1731002180000|2024-11-07 17:56:20|44653.7|44633.7|44658.7|44638.7|44658.7|44638.7|44653.7|44633.7|16
1731002190000|2024-11-07 17:56:30|44663.7|44643.7|44663.7|44643.7|44666.7|44646.7|44663.7|44643.7|23
1731002200000|2024-11-07 17:56:40|44664.2|44644.2|44663.7|44643.7|44666.2|44646.2|44661.7|44641.7|8
1731002210000|2024-11-07 17:56:50|44661.2|44641.2|44660.7|44640.7|44663.2|44643.2|44660.7|44640.7|13
1731002220000|2024-11-07 17:57:00|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|30
1731002230000|2024-11-07 17:57:10|44663.7|44643.7|44666.7|44646.7|44666.7|44646.7|44663.7|44643.7|32
1731002240000|2024-11-07 17:57:20|44666.2|44646.2|44661.7|44641.7|44666.2|44646.2|44661.7|44641.7|17
1731002250000|2024-11-07 17:57:30|44662.3|44642.3|44658.7|44638.7|44664.2|44644.2|44658.7|44638.7|63
1731002260000|2024-11-07 17:57:40|44659.2|44639.2|44661.7|44641.7|44661.7|44641.7|44658.7|44638.7|21
1731002270000|2024-11-07 17:57:50|44663.7|44643.7|44664.2|44644.2|44666.2|44646.2|44663.7|44643.7|27
1731002280000|2024-11-07 17:58:00|44666.2|44646.2|44654.8|44634.8|44669.2|44649.2|44654.8|44634.8|66
1731002290000|2024-11-07 17:58:10|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|32
1731002300000|2024-11-07 17:58:20|44659.8|44639.8|44657.8|44637.8|44662.8|44642.8|44657.8|44637.8|33
1731002310000|2024-11-07 17:58:30|44661.8|44641.8|44659.8|44639.8|44662.8|44642.8|44659.8|44639.8|51
1731002320000|2024-11-07 17:58:40|44660.3|44640.3|44659.8|44639.8|44662.8|44642.8|44657.8|44637.8|39
1731002330000|2024-11-07 17:58:50|44661.8|44641.8|44662.8|44642.8|44664.8|44644.8|44661.8|44641.8|43
1731002340000|2024-11-07 17:59:00|44661.8|44641.8|44658.8|44638.8|44662.8|44642.8|44657.8|44637.8|115
1731002350000|2024-11-07 17:59:10|44660.8|44640.8|44665.3|44645.3|44667.8|44647.8|44660.8|44640.8|208
1731002360000|2024-11-07 17:59:20|44667.8|44647.8|44656.8|44636.8|44667.8|44647.8|44656.8|44636.8|152
1731002370000|2024-11-07 17:59:30|44653.7|44633.7|44647.7|44627.7|44653.7|44633.7|44647.7|44627.7|294
1731002380000|2024-11-07 17:59:40|44645.7|44625.7|44642.2|44622.2|44645.7|44625.7|44637.2|44617.2|279
1731002390000|2024-11-07 17:59:50|44639.7|44619.7|44637.6|44617.6|44643.6|44623.6|44635.6|44615.6|299
1731002400000|2024-11-07 18:00:00|44635.6|44615.6|44640.6|44620.6|44644.1|44624.1|44635.6|44615.6|124
1731002410000|2024-11-07 18:00:10|44642.6|44622.6|44638.1|44618.1|44642.6|44622.6|44637.6|44617.6|52
1731002420000|2024-11-07 18:00:20|44638.6|44618.6|44638.6|44618.6|44640.6|44620.6|44638.6|44618.6|15
1731002430000|2024-11-07 18:00:30|44640.6|44620.6|44647.2|44627.2|44647.2|44627.2|44638.6|44618.6|57
1731002440000|2024-11-07 18:00:40|44651.1|44631.1|44644.7|44624.7|44651.1|44631.1|44644.1|44624.1|11
1731002450000|2024-11-07 18:00:50|44646.6|44626.6|44644.7|44624.7|44646.6|44626.6|44644.7|44624.7|16
1731002460000|2024-11-07 18:01:00|44646.6|44626.6|44647.2|44627.2|44647.2|44627.2|44644.7|44624.7|4
1731002470000|2024-11-07 18:01:10|44646.6|44626.6|44654.7|44634.7|44654.7|44634.7|44646.6|44626.6|37
1731002480000|2024-11-07 18:01:20|44656.6|44636.6|44654.7|44634.7|44657.2|44637.2|44654.7|44634.7|3
1731002490000|2024-11-07 18:01:30|44654.1|44634.1|44639.7|44619.7|44654.1|44634.1|44639.1|44619.1|120
1731002500000|2024-11-07 18:01:40|44640.2|44620.2|44644.7|44624.7|44644.7|44624.7|44639.7|44619.7|19
1731002510000|2024-11-07 18:01:50|44644.1|44624.1|44631.1|44611.1|44644.1|44624.1|44631.1|44611.1|57
1731002520000|2024-11-07 18:02:00|44630.6|44610.6|44621.1|44601.1|44630.6|44610.6|44621.1|44601.1|11
1731002530000|2024-11-07 18:02:10|44623.1|44603.1|44621.1|44601.1|44623.1|44603.1|44621.1|44601.1|0
1731002540000|2024-11-07 18:02:20|44623.1|44603.1|44618.1|44598.1|44623.1|44603.1|44618.1|44598.1|1
1731002550000|2024-11-07 18:02:30|44616.1|44596.1|44610.6|44590.6|44616.1|44596.1|44608.1|44588.1|11
1731002560000|2024-11-07 18:02:40|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|17
1731002570000|2024-11-07 18:02:50|44611.7|44591.7|44620.6|44600.6|44620.6|44600.6|44611.7|44591.7|1
1731002580000|2024-11-07 18:03:00|44621.1|44601.1|44623.1|44603.1|44623.6|44603.6|44621.1|44601.1|6
1731002590000|2024-11-07 18:03:10|44622.6|44602.6|44622.6|44602.6|44622.6|44602.6|44622.6|44602.6|30
1731002600000|2024-11-07 18:03:20|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|3
1731002610000|2024-11-07 18:03:30|44619.6|44599.6|44616.5|44596.5|44619.6|44599.6|44616.5|44596.5|22
1731002620000|2024-11-07 18:03:40|||||||||13
1731002630000|2024-11-07 18:03:50|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|5
1731002640000|2024-11-07 18:04:00|44612.6|44592.6|44607.6|44587.6|44612.6|44592.6|44607.6|44587.6|25
1731002650000|2024-11-07 18:04:10|44599.6|44579.6|44599|44579|44599.6|44579.6|44594|44574|39
1731002660000|2024-11-07 18:04:20|44598.5|44578.5|44594.6|44574.6|44598.5|44578.5|44594|44574|8
1731002670000|2024-11-07 18:04:30|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44591.5|44571.5|34
1731002680000|2024-11-07 18:04:40|44594|44574|44594|44574|44594|44574|44594|44574|8
1731002690000|2024-11-07 18:04:50|44593.5|44573.5|44593.5|44573.5|44594|44574|44593.5|44573.5|2
1731002700000|2024-11-07 18:05:00|44594|44574|44604.6|44584.6|44604.6|44584.6|44591.5|44571.5|5
1731002710000|2024-11-07 18:05:10|44606.5|44586.5|44613.5|44593.5|44613.5|44593.5|44606.5|44586.5|2
1731002720000|2024-11-07 18:05:20|44613|44593|44619|44599|44619|44599|44611.5|44591.5|43
1731002730000|2024-11-07 18:05:30|44621.5|44601.5|44629.6|44609.6|44629.6|44609.6|44621.5|44601.5|20
1731002740000|2024-11-07 18:05:40|44627.6|44607.6|44629.6|44609.6|44629.6|44609.6|44627.6|44607.6|5
1731002750000|2024-11-07 18:05:50|44627.1|44607.1|44630.6|44610.6|44630.6|44610.6|44627.1|44607.1|22
1731002760000|2024-11-07 18:06:00|44633.1|44613.1|44630.1|44610.1|44633.1|44613.1|44630.1|44610.1|7
1731002770000|2024-11-07 18:06:10|44629.6|44609.6|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|4
1731002780000|2024-11-07 18:06:20|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|4
1731002790000|2024-11-07 18:06:30|44625.1|44605.1|44623.1|44603.1|44625.6|44605.6|44623.1|44603.1|0
1731002800000|2024-11-07 18:06:40|44625.6|44605.6|44623.1|44603.1|44625.6|44605.6|44623.1|44603.1|1
1731002810000|2024-11-07 18:06:50|44622.6|44602.6|44620.1|44600.1|44622.6|44602.6|44620.1|44600.1|11
1731002820000|2024-11-07 18:07:00|||||||||4
1731002830000|2024-11-07 18:07:10|44617.6|44597.6|44617.6|44597.6|44617.6|44597.6|44617.6|44597.6|5
1731002840000|2024-11-07 18:07:20|44616.6|44596.6|44612.1|44592.1|44616.6|44596.6|44612.1|44592.1|8
1731002850000|2024-11-07 18:07:30|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|44609.6|44589.6|3
1731002860000|2024-11-07 18:07:40|44612.1|44592.1|44607.6|44587.6|44612.1|44592.1|44607.6|44587.6|5
1731002870000|2024-11-07 18:07:50|44607.1|44587.1|44602.1|44582.1|44607.1|44587.1|44602.1|44582.1|18
1731002880000|2024-11-07 18:08:00|||||||||5
1731002890000|2024-11-07 18:08:10|44601.6|44581.6|44599.6|44579.6|44601.6|44581.6|44599.1|44579.1|2
1731002900000|2024-11-07 18:08:20|||||||||1
1731002910000|2024-11-07 18:08:30|44599.1|44579.1|44599.6|44579.6|44599.6|44579.6|44599.1|44579.1|1
1731002920000|2024-11-07 18:08:40|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|4
1731002930000|2024-11-07 18:08:50|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|0
1731002940000|2024-11-07 18:09:00|44602.1|44582.1|44600.6|44580.6|44602.6|44582.6|44600.6|44580.6|0
1731002950000|2024-11-07 18:09:10|44601.1|44581.1|44600.6|44580.6|44603.1|44583.1|44600.6|44580.6|0
1731002960000|2024-11-07 18:09:20|44602.6|44582.6|44605.1|44585.1|44605.1|44585.1|44602.6|44582.6|4
1731002970000|2024-11-07 18:09:30|||||||||1
1731002980000|2024-11-07 18:09:40|44605.6|44585.6|44605.1|44585.1|44605.6|44585.6|44605.1|44585.1|0
1731002990000|2024-11-07 18:09:50|44605.6|44585.6|44608.1|44588.1|44608.7|44588.7|44605.6|44585.6|0
1731003000000|2024-11-07 18:10:00|44608.7|44588.7|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|3
1731003010000|2024-11-07 18:10:10|44608.1|44588.1|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|10
1731003020000|2024-11-07 18:10:20|44611.2|44591.2|44613.1|44593.1|44613.1|44593.1|44611.2|44591.2|2
1731003030000|2024-11-07 18:10:30|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|4
1731003040000|2024-11-07 18:10:40|||||||||2
1731003050000|2024-11-07 18:10:50|||||||||3
1731003060000|2024-11-07 18:11:00|||||||||21
1731003070000|2024-11-07 18:11:10|44615.1|44595.1|44612.6|44592.6|44615.1|44595.1|44612.6|44592.6|3
1731003080000|2024-11-07 18:11:20|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|2
1731003110000|2024-11-07 18:11:50|44609.1|44589.1|44602.6|44582.6|44609.1|44589.1|44602.6|44582.6|3
1731003120000|2024-11-07 18:12:00|44600.6|44580.6|44600.1|44580.1|44602.6|44582.6|44600.1|44580.1|3
1731003130000|2024-11-07 18:12:10|44602.6|44582.6|44602.6|44582.6|44602.6|44582.6|44602.6|44582.6|0
1731003140000|2024-11-07 18:12:20|44603.1|44583.1|44602.6|44582.6|44605.1|44585.1|44602.6|44582.6|0
1731003150000|2024-11-07 18:12:30|44602.1|44582.1|44602.1|44582.1|44602.6|44582.6|44602.1|44582.1|1
1731003170000|2024-11-07 18:12:50|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|2
1731003180000|2024-11-07 18:13:00|44600.6|44580.6|44602.6|44582.6|44602.6|44582.6|44600.6|44580.6|5
1731003200000|2024-11-07 18:13:20|||||||||5
1731003210000|2024-11-07 18:13:30|||||||||2
1731003220000|2024-11-07 18:13:40|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|0
1731003230000|2024-11-07 18:13:50|44602.6|44582.6|44602.6|44582.6|44602.6|44582.6|44602.6|44582.6|2
1731003240000|2024-11-07 18:14:00|44603.1|44583.1|44602.6|44582.6|44605.1|44585.1|44602.6|44582.6|1
1731003260000|2024-11-07 18:14:20|44602.1|44582.1|44597.6|44577.6|44602.1|44582.1|44597.6|44577.6|2
1731003270000|2024-11-07 18:14:30|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|1
1731003280000|2024-11-07 18:14:40|44597.6|44577.6|44600.1|44580.1|44600.1|44580.1|44597.6|44577.6|0
1731003290000|2024-11-07 18:14:50|44599.6|44579.6|44597.6|44577.6|44600.1|44580.1|44597.6|44577.6|2
1731003300000|2024-11-07 18:15:00|44600.1|44580.1|44600.1|44580.1|44600.6|44580.6|44597.6|44577.6|2
1731003310000|2024-11-07 18:15:10|44602.6|44582.6|44597.6|44577.6|44602.6|44582.6|44597.6|44577.6|4
1731003320000|2024-11-07 18:15:20|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|3
1731003330000|2024-11-07 18:15:30|||||||||2
1731003340000|2024-11-07 18:15:40|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|4
1731003350000|2024-11-07 18:15:50|44600.1|44580.1|44605.1|44585.1|44605.1|44585.1|44600.1|44580.1|18
1731003360000|2024-11-07 18:16:00|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|14
1731003370000|2024-11-07 18:16:10|44608.1|44588.1|44605.6|44585.6|44608.1|44588.1|44605.6|44585.6|3
1731003380000|2024-11-07 18:16:20|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|0
1731003400000|2024-11-07 18:16:40|||||||||7
1731003410000|2024-11-07 18:16:50|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44604.6|44584.6|2
1731003420000|2024-11-07 18:17:00|44605.1|44585.1|44607.6|44587.6|44607.6|44587.6|44605.1|44585.1|1
1731003430000|2024-11-07 18:17:10|||||||||2
1731003440000|2024-11-07 18:17:20|44609.6|44589.6|44607.6|44587.6|44610.1|44590.1|44607.6|44587.6|6
1731003480000|2024-11-07 18:18:00|44607.1|44587.1|44606.6|44586.6|44607.1|44587.1|44606.6|44586.6|6
1731003490000|2024-11-07 18:18:10|44607.1|44587.1|44607.6|44587.6|44607.6|44587.6|44607.1|44587.1|0
1731003510000|2024-11-07 18:18:30|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|1
1731003540000|2024-11-07 18:19:00|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|3
1731003550000|2024-11-07 18:19:10|44602.6|44582.6|44604.6|44584.6|44604.6|44584.6|44602.6|44582.6|6
1731003560000|2024-11-07 18:19:20|||||||||3
1731003590000|2024-11-07 18:19:50|||||||||1
1731003600000|2024-11-07 18:20:00|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|10
1731003620000|2024-11-07 18:20:20|||||||||6
1731003630000|2024-11-07 18:20:30|||||||||12
1731003640000|2024-11-07 18:20:40|44607.6|44587.6|44610.7|44590.7|44610.7|44590.7|44607.6|44587.6|5
1731003650000|2024-11-07 18:20:50|||||||||2
1731003660000|2024-11-07 18:21:00|44613.2|44593.2|44615.7|44595.7|44615.7|44595.7|44613.2|44593.2|2
1731003670000|2024-11-07 18:21:10|||||||||4
1731003690000|2024-11-07 18:21:30|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|3
1731003700000|2024-11-07 18:21:40|44620.7|44600.7|44630.7|44610.7|44630.7|44610.7|44620.7|44600.7|23
1731003710000|2024-11-07 18:21:50|44633.2|44613.2|44630.7|44610.7|44633.2|44613.2|44630.7|44610.7|8
1731003720000|2024-11-07 18:22:00|||||||||5
1731003730000|2024-11-07 18:22:10|44629.6|44609.6|44624.6|44604.6|44629.6|44609.6|44624.6|44604.6|12
1731003740000|2024-11-07 18:22:20|44622.6|44602.6|44620.1|44600.1|44622.6|44602.6|44620.1|44600.1|12
1731003750000|2024-11-07 18:22:30|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|1
1731003760000|2024-11-07 18:22:40|44623.2|44603.2|44620.7|44600.7|44623.2|44603.2|44618.2|44598.2|6
1731003770000|2024-11-07 18:22:50|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|0
1731003780000|2024-11-07 18:23:00|44623.2|44603.2|44615.7|44595.7|44623.2|44603.2|44615.7|44595.7|10
1731003790000|2024-11-07 18:23:10|44616.2|44596.2|44618.2|44598.2|44618.2|44598.2|44616.2|44596.2|0
1731003810000|2024-11-07 18:23:30|||||||||4
1731003830000|2024-11-07 18:23:50|44620.7|44600.7|44623.2|44603.2|44623.2|44603.2|44620.7|44600.7|6
1731003840000|2024-11-07 18:24:00|44623.7|44603.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|0
1731003850000|2024-11-07 18:24:10|||||||||2
1731003860000|2024-11-07 18:24:20|44623.2|44603.2|44625.7|44605.7|44625.7|44605.7|44623.2|44603.2|2
1731003870000|2024-11-07 18:24:30|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|44620.7|44600.7|2
1731003890000|2024-11-07 18:24:50|44625.2|44605.2|44623.2|44603.2|44625.7|44605.7|44620.7|44600.7|14
1731003900000|2024-11-07 18:25:00|44623.7|44603.7|44620.7|44600.7|44625.7|44605.7|44620.7|44600.7|14
1731003910000|2024-11-07 18:25:10|44618.7|44598.7|44618.2|44598.2|44618.7|44598.7|44618.2|44598.2|0
1731003930000|2024-11-07 18:25:30|||||||||5
1731003940000|2024-11-07 18:25:40|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|44620.2|44600.2|4
1731003950000|2024-11-07 18:25:50|||||||||1
1731003980000|2024-11-07 18:26:20|||||||||1
1731004000000|2024-11-07 18:26:40|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|1
1731004010000|2024-11-07 18:26:50|44620.7|44600.7|44618.2|44598.2|44620.7|44600.7|44618.2|44598.2|1
1731004020000|2024-11-07 18:27:00|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|0
1731004030000|2024-11-07 18:27:10|44615.7|44595.7|44615.7|44595.7|44615.7|44595.7|44615.7|44595.7|1
1731004040000|2024-11-07 18:27:20|44618.2|44598.2|44615.7|44595.7|44618.2|44598.2|44615.7|44595.7|0
1731004050000|2024-11-07 18:27:30|44616.2|44596.2|44615.7|44595.7|44618.2|44598.2|44615.7|44595.7|2
1731004060000|2024-11-07 18:27:40|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|44618.2|44598.2|5
1731004070000|2024-11-07 18:27:50|44615.7|44595.7|44620.7|44600.7|44620.7|44600.7|44615.7|44595.7|2
1731004080000|2024-11-07 18:28:00|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|7
1731004090000|2024-11-07 18:28:10|44622.7|44602.7|44620.7|44600.7|44623.2|44603.2|44620.7|44600.7|0
1731004110000|2024-11-07 18:28:30|||||||||1
1731004120000|2024-11-07 18:28:40|44620.2|44600.2|44617.7|44597.7|44620.2|44600.2|44617.7|44597.7|2
1731004130000|2024-11-07 18:28:50|44620.7|44600.7|44620.7|44600.7|44621.2|44601.2|44620.7|44600.7|4
1731004140000|2024-11-07 18:29:00|44621.2|44601.2|44618.2|44598.2|44623.2|44603.2|44618.2|44598.2|7
1731004150000|2024-11-07 18:29:10|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|6
1731004160000|2024-11-07 18:29:20|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|44623.2|44603.2|3
1731004180000|2024-11-07 18:29:40|||||||||1
1731004190000|2024-11-07 18:29:50|44625.7|44605.7|44625.7|44605.7|44625.7|44605.7|44625.7|44605.7|2
1731004200000|2024-11-07 18:30:00|44623.2|44603.2|44623.2|44603.2|44625.2|44605.2|44623.2|44603.2|10
1731004210000|2024-11-07 18:30:10|44625.7|44605.7|44625.7|44605.7|44625.7|44605.7|44625.7|44605.7|1
1731004220000|2024-11-07 18:30:20|44625.2|44605.2|44625.7|44605.7|44625.7|44605.7|44621.7|44601.7|9
1731004230000|2024-11-07 18:30:30|||||||||2
1731004240000|2024-11-07 18:30:40|44628.2|44608.2|44625.7|44605.7|44628.2|44608.2|44625.7|44605.7|0
1731004250000|2024-11-07 18:30:50|44626.2|44606.2|44630.2|44610.2|44630.7|44610.7|44626.2|44606.2|2
1731004260000|2024-11-07 18:31:00|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|8
1731004270000|2024-11-07 18:31:10|44632.7|44612.7|44634.7|44614.7|44634.7|44614.7|44632.7|44612.7|5
1731004280000|2024-11-07 18:31:20|44635.2|44615.2|44635.2|44615.2|44637.7|44617.7|44635.2|44615.2|5
1731004290000|2024-11-07 18:31:30|44634.7|44614.7|44635.2|44615.2|44635.2|44615.2|44632.7|44612.7|9
1731004300000|2024-11-07 18:31:40|44634.7|44614.7|44632.7|44612.7|44634.7|44614.7|44632.7|44612.7|0
1731004310000|2024-11-07 18:31:50|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|1
1731004320000|2024-11-07 18:32:00|44632.7|44612.7|44636.7|44616.7|44636.7|44616.7|44632.7|44612.7|46
1731004330000|2024-11-07 18:32:10|44639.2|44619.2|44639.2|44619.2|44639.8|44619.8|44639.2|44619.2|4
1731004340000|2024-11-07 18:32:20|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|3
1731004350000|2024-11-07 18:32:30|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|18
1731004360000|2024-11-07 18:32:40|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|44636.7|44616.7|3
1731004370000|2024-11-07 18:32:50|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|2
1731004380000|2024-11-07 18:33:00|44639.2|44619.2|44639.2|44619.2|44641.2|44621.2|44638.7|44618.7|2
1731004390000|2024-11-07 18:33:10|44641.2|44621.2|44638.7|44618.7|44641.2|44621.2|44638.7|44618.7|0
1731004400000|2024-11-07 18:33:20|44639.2|44619.2|44641.7|44621.7|44641.7|44621.7|44639.2|44619.2|4
1731004410000|2024-11-07 18:33:30|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|0
1731004420000|2024-11-07 18:33:40|44641.7|44621.7|44641.2|44621.2|44641.7|44621.7|44641.2|44621.2|2
1731004430000|2024-11-07 18:33:50|44641.7|44621.7|44641.2|44621.2|44641.7|44621.7|44641.2|44621.2|3
1731004440000|2024-11-07 18:34:00|44640.7|44620.7|44638.7|44618.7|44640.7|44620.7|44638.7|44618.7|1
1731004460000|2024-11-07 18:34:20|44636.8|44616.8|44619.7|44599.7|44636.8|44616.8|44619.7|44599.7|32
1731004470000|2024-11-07 18:34:30|44617.2|44597.2|44610.7|44590.7|44617.2|44597.2|44610.7|44590.7|6
1731004480000|2024-11-07 18:34:40|44607.7|44587.7|44605.2|44585.2|44607.7|44587.7|44605.2|44585.2|28
1731004490000|2024-11-07 18:34:50|44604.7|44584.7|44605.2|44585.2|44605.2|44585.2|44604.7|44584.7|6
1731004500000|2024-11-07 18:35:00|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|5
1731004510000|2024-11-07 18:35:10|||||||||2
1731004520000|2024-11-07 18:35:20|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44605.7|44585.7|0
1731004530000|2024-11-07 18:35:30|44605.7|44585.7|44605.2|44585.2|44605.7|44585.7|44605.2|44585.2|1
1731004540000|2024-11-07 18:35:40|44607.2|44587.2|44602.7|44582.7|44607.2|44587.2|44602.7|44582.7|0
1731004550000|2024-11-07 18:35:50|44603.2|44583.2|44607.7|44587.7|44607.7|44587.7|44603.2|44583.2|0
1731004560000|2024-11-07 18:36:00|44607.2|44587.2|44607.7|44587.7|44607.7|44587.7|44607.2|44587.2|2
1731004570000|2024-11-07 18:36:10|||||||||1
1731004590000|2024-11-07 18:36:30|44610.2|44590.2|44610.7|44590.7|44610.7|44590.7|44607.7|44587.7|4
1731004600000|2024-11-07 18:36:40|44611.2|44591.2|44610.7|44590.7|44611.2|44591.2|44610.7|44590.7|2
1731004610000|2024-11-07 18:36:50|||||||||7
1731004620000|2024-11-07 18:37:00|44610.2|44590.2|44608.2|44588.2|44610.2|44590.2|44608.2|44588.2|5
1731004630000|2024-11-07 18:37:10|44607.7|44587.7|44603.2|44583.2|44607.7|44587.7|44603.2|44583.2|11
1731004640000|2024-11-07 18:37:20|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|44605.7|44585.7|1
1731004660000|2024-11-07 18:37:40|44605.2|44585.2|44603.2|44583.2|44605.7|44585.7|44603.2|44583.2|4
1731004670000|2024-11-07 18:37:50|44603.7|44583.7|44603.2|44583.2|44605.2|44585.2|44603.2|44583.2|3
1731004680000|2024-11-07 18:38:00|44600.7|44580.7|44600.7|44580.7|44600.7|44580.7|44600.7|44580.7|1
1731004690000|2024-11-07 18:38:10|||||||||6
1731004710000|2024-11-07 18:38:30|44603.2|44583.2|44600.7|44580.7|44603.2|44583.2|44600.7|44580.7|0
1731004720000|2024-11-07 18:38:40|44598.2|44578.2|44598.2|44578.2|44598.2|44578.2|44598.2|44578.2|1
1731004730000|2024-11-07 18:38:50|44600.2|44580.2|44600.7|44580.7|44600.7|44580.7|44598.7|44578.7|6
1731004740000|2024-11-07 18:39:00|44600.2|44580.2|44608.2|44588.2|44608.2|44588.2|44599.7|44579.7|12
1731004750000|2024-11-07 18:39:10|44607.7|44587.7|44608.2|44588.2|44608.2|44588.2|44607.7|44587.7|0
1731004760000|2024-11-07 18:39:20|44605.7|44585.7|44605.7|44585.7|44608.2|44588.2|44605.7|44585.7|0
1731004770000|2024-11-07 18:39:30|44606.2|44586.2|44608.2|44588.2|44608.2|44588.2|44606.2|44586.2|0
1731004780000|2024-11-07 18:39:40|44605.7|44585.7|44608.2|44588.2|44608.2|44588.2|44605.7|44585.7|0
1731004790000|2024-11-07 18:39:50|44607.7|44587.7|44605.7|44585.7|44608.2|44588.2|44605.7|44585.7|0
1731004800000|2024-11-07 18:40:00|||||||||2
1731004810000|2024-11-07 18:40:10|44605.2|44585.2|44600.7|44580.7|44605.2|44585.2|44600.7|44580.7|3
1731004820000|2024-11-07 18:40:20|44598.7|44578.7|44598.7|44578.7|44600.7|44580.7|44598.7|44578.7|0
1731004830000|2024-11-07 18:40:30|44599.7|44579.7|44597.7|44577.7|44599.7|44579.7|44597.7|44577.7|7
1731004840000|2024-11-07 18:40:40|44599.7|44579.7|44597.7|44577.7|44599.7|44579.7|44597.7|44577.7|2
1731004850000|2024-11-07 18:40:50|44599.7|44579.7|44597.7|44577.7|44599.7|44579.7|44597.7|44577.7|0
1731004860000|2024-11-07 18:41:00|44597.2|44577.2|44594.7|44574.7|44597.2|44577.2|44594.7|44574.7|1
1731004870000|2024-11-07 18:41:10|44595.2|44575.2|44597.7|44577.7|44597.7|44577.7|44594.7|44574.7|4
1731004880000|2024-11-07 18:41:20|44597.2|44577.2|44594.7|44574.7|44599.7|44579.7|44594.7|44574.7|3
1731004890000|2024-11-07 18:41:30|44592.7|44572.7|44594.7|44574.7|44594.7|44574.7|44592.2|44572.2|5
1731004900000|2024-11-07 18:41:40|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|0
1731004910000|2024-11-07 18:41:50|44591.7|44571.7|44591.7|44571.7|44591.7|44571.7|44591.7|44571.7|1
1731004920000|2024-11-07 18:42:00|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|3
1731004930000|2024-11-07 18:42:10|44584.7|44564.7|44584.7|44564.7|44584.7|44564.7|44584.7|44564.7|4
1731004940000|2024-11-07 18:42:20|44584.2|44564.2|44584.2|44564.2|44584.2|44564.2|44584.2|44564.2|3
1731004950000|2024-11-07 18:42:30|44582.2|44562.2|44580.2|44560.2|44582.2|44562.2|44580.2|44560.2|11
1731004960000|2024-11-07 18:42:40|||||||||1
1731004970000|2024-11-07 18:42:50|||||||||4
1731004980000|2024-11-07 18:43:00|44580.7|44560.7|44581.3|44561.3|44581.3|44561.3|44580.7|44560.7|1
1731004990000|2024-11-07 18:43:10|44583.8|44563.8|44585.7|44565.7|44585.7|44565.7|44583.2|44563.2|0
1731005000000|2024-11-07 18:43:20|44588.2|44568.2|44588.8|44568.8|44588.8|44568.8|44588.2|44568.2|2
1731005010000|2024-11-07 18:43:30|44588.2|44568.2|44588.8|44568.8|44588.8|44568.8|44588.2|44568.2|1
1731005020000|2024-11-07 18:43:40|||||||||2
1731005030000|2024-11-07 18:43:50|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|0
1731005040000|2024-11-07 18:44:00|44588.8|44568.8|44588.8|44568.8|44588.8|44568.8|44588.2|44568.2|3
1731005050000|2024-11-07 18:44:10|44590.7|44570.7|44590.7|44570.7|44590.7|44570.7|44590.7|44570.7|0
1731005060000|2024-11-07 18:44:20|44595.2|44575.2|44599.7|44579.7|44599.7|44579.7|44595.2|44575.2|2
1731005070000|2024-11-07 18:44:30|44599.2|44579.2|44599.2|44579.2|44599.2|44579.2|44596.7|44576.7|1
1731005080000|2024-11-07 18:44:40|44596.7|44576.7|44596.7|44576.7|44597.2|44577.2|44596.7|44576.7|1
1731005090000|2024-11-07 18:44:50|44599.2|44579.2|44599.7|44579.7|44599.7|44579.7|44599.2|44579.2|0
1731005100000|2024-11-07 18:45:00|44599.2|44579.2|44599.7|44579.7|44599.7|44579.7|44599.2|44579.2|2
1731005110000|2024-11-07 18:45:10|44601.7|44581.7|44599.7|44579.7|44601.7|44581.7|44599.7|44579.7|3
1731005120000|2024-11-07 18:45:20|44601.7|44581.7|44605.7|44585.7|44605.7|44585.7|44601.7|44581.7|7
1731005130000|2024-11-07 18:45:30|44610.7|44590.7|44611.3|44591.3|44611.3|44591.3|44610.7|44590.7|9
1731005140000|2024-11-07 18:45:40|44610.7|44590.7|44611.8|44591.8|44611.8|44591.8|44610.7|44590.7|3
1731005160000|2024-11-07 18:46:00|44611.3|44591.3|44610.7|44590.7|44611.3|44591.3|44610.7|44590.7|5
1731005170000|2024-11-07 18:46:10|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|44612.7|44592.7|10
1731005180000|2024-11-07 18:46:20|44613.2|44593.2|44612.2|44592.2|44613.2|44593.2|44612.2|44592.2|3
1731005190000|2024-11-07 18:46:30|44612.7|44592.7|44609.7|44589.7|44612.7|44592.7|44609.7|44589.7|5
1731005200000|2024-11-07 18:46:40|44607.7|44587.7|44605.2|44585.2|44607.7|44587.7|44605.2|44585.2|4
1731005210000|2024-11-07 18:46:50|44607.7|44587.7|44604.7|44584.7|44609.7|44589.7|44604.7|44584.7|7
1731005220000|2024-11-07 18:47:00|44605.2|44585.2|44604.7|44584.7|44607.2|44587.2|44604.7|44584.7|1
1731005230000|2024-11-07 18:47:10|44604.2|44584.2|44604.2|44584.2|44604.2|44584.2|44604.2|44584.2|3
1731005250000|2024-11-07 18:47:30|44604.7|44584.7|44604.2|44584.2|44604.7|44584.7|44604.2|44584.2|1
1731005260000|2024-11-07 18:47:40|44603.7|44583.7|44604.2|44584.2|44604.2|44584.2|44603.7|44583.7|0
1731005270000|2024-11-07 18:47:50|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|0
1731005280000|2024-11-07 18:48:00|44604.2|44584.2|44598.7|44578.7|44604.2|44584.2|44598.7|44578.7|7
1731005290000|2024-11-07 18:48:10|44601.7|44581.7|44601.7|44581.7|44601.7|44581.7|44601.7|44581.7|15
1731005300000|2024-11-07 18:48:20|44600.6|44580.6|44599.7|44579.7|44600.6|44580.6|44599.2|44579.2|4
1731005310000|2024-11-07 18:48:30|44601.7|44581.7|44599.7|44579.7|44601.7|44581.7|44599.7|44579.7|6
1731005320000|2024-11-07 18:48:40|44602.2|44582.2|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|0
1731005360000|2024-11-07 18:49:20|44600.2|44580.2|44602.2|44582.2|44604.7|44584.7|44600.2|44580.2|3
1731005370000|2024-11-07 18:49:30|44602.7|44582.7|44604.7|44584.7|44604.7|44584.7|44602.2|44582.2|4
1731005400000|2024-11-07 18:50:00|44605.2|44585.2|44607.2|44587.2|44607.2|44587.2|44604.7|44584.7|7
1731005410000|2024-11-07 18:50:10|44605.2|44585.2|44605.2|44585.2|44605.2|44585.2|44605.2|44585.2|0
1731005420000|2024-11-07 18:50:20|44607.7|44587.7|44607.7|44587.7|44607.7|44587.7|44607.7|44587.7|0
1731005430000|2024-11-07 18:50:30|44608.3|44588.3|44610.2|44590.2|44610.2|44590.2|44608.3|44588.3|8
1731005440000|2024-11-07 18:50:40|44610.8|44590.8|44611.3|44591.3|44611.3|44591.3|44610.8|44590.8|0
1731005460000|2024-11-07 18:51:00|||||||||1
1731005470000|2024-11-07 18:51:10|44613.3|44593.3|44613.8|44593.8|44613.8|44593.8|44612.7|44592.7|5
1731005480000|2024-11-07 18:51:20|44613.3|44593.3|44613.8|44593.8|44613.8|44593.8|44613.3|44593.3|2
1731005500000|2024-11-07 18:51:40|44614.3|44594.3|44617.7|44597.7|44618.3|44598.3|44614.3|44594.3|4
1731005510000|2024-11-07 18:51:50|44615.8|44595.8|44617.7|44597.7|44617.7|44597.7|44615.8|44595.8|0
1731005520000|2024-11-07 18:52:00|||||||||1
1731005530000|2024-11-07 18:52:10|44618.3|44598.3|44620.8|44600.8|44620.8|44600.8|44618.3|44598.3|5
1731005540000|2024-11-07 18:52:20|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|2
1731005560000|2024-11-07 18:52:40|44623.3|44603.3|44623.3|44603.3|44623.3|44603.3|44622.7|44602.7|3
1731005570000|2024-11-07 18:52:50|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|44622.7|44602.7|2
1731005580000|2024-11-07 18:53:00|44625.2|44605.2|44622.7|44602.7|44625.2|44605.2|44622.7|44602.7|10
1731005590000|2024-11-07 18:53:10|44625.2|44605.2|44622.7|44602.7|44625.2|44605.2|44622.7|44602.7|3
1731005620000|2024-11-07 18:53:40|||||||||4
1731005640000|2024-11-07 18:54:00|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|2
1731005650000|2024-11-07 18:54:10|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|1
1731005660000|2024-11-07 18:54:20|44627.7|44607.7|44625.2|44605.2|44627.7|44607.7|44625.2|44605.2|0
1731005670000|2024-11-07 18:54:30|44624.7|44604.7|44625.8|44605.8|44625.8|44605.8|44623.3|44603.3|0
1731005690000|2024-11-07 18:54:50|44625.3|44605.3|44625.8|44605.8|44625.8|44605.8|44625.3|44605.3|1
1731005700000|2024-11-07 18:55:00|44625.3|44605.3|44625.8|44605.8|44625.8|44605.8|44625.3|44605.3|8
1731005710000|2024-11-07 18:55:10|||||||||1
1731005720000|2024-11-07 18:55:20|44627.8|44607.8|44629.7|44609.7|44629.7|44609.7|44625.8|44605.8|7
1731005730000|2024-11-07 18:55:30|44630.3|44610.3|44629.7|44609.7|44630.3|44610.3|44629.7|44609.7|4
1731005740000|2024-11-07 18:55:40|44627.8|44607.8|44629.2|44609.2|44629.7|44609.7|44627.8|44607.8|3
1731005750000|2024-11-07 18:55:50|44627.2|44607.2|44617.2|44597.2|44629.7|44609.7|44617.2|44597.2|13
1731005770000|2024-11-07 18:56:10|44616.7|44596.7|44614.7|44594.7|44616.7|44596.7|44614.7|44594.7|4
1731005780000|2024-11-07 18:56:20|44612.2|44592.2|44620.3|44600.3|44620.3|44600.3|44612.2|44592.2|17
1731005790000|2024-11-07 18:56:30|44617.8|44597.8|44620.8|44600.8|44620.8|44600.8|44617.8|44597.8|1
1731005800000|2024-11-07 18:56:40|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|4
1731005820000|2024-11-07 18:57:00|44623.3|44603.3|44620.8|44600.8|44623.3|44603.3|44620.8|44600.8|6
1731005830000|2024-11-07 18:57:10|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|1
1731005850000|2024-11-07 18:57:30|||||||||3
1731005860000|2024-11-07 18:57:40|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|4
1731005870000|2024-11-07 18:57:50|44625.8|44605.8|44635.8|44615.8|44635.8|44615.8|44623.3|44603.3|10
1731005880000|2024-11-07 18:58:00|44633.3|44613.3|44641.8|44621.8|44644.3|44624.3|44633.3|44613.3|51
1731005890000|2024-11-07 18:58:10|||||||||3
1731005910000|2024-11-07 18:58:30|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|5
1731005920000|2024-11-07 18:58:40|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|4
1731005930000|2024-11-07 18:58:50|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|3
1731005940000|2024-11-07 18:59:00|44653.3|44633.3|44674.2|44654.2|44678.3|44658.3|44653.3|44633.3|54
1731005950000|2024-11-07 18:59:10|44665.3|44645.3|44662.8|44642.8|44665.3|44645.3|44662.8|44642.8|11
1731005960000|2024-11-07 18:59:20|44660.8|44640.8|44662.8|44642.8|44662.8|44642.8|44660.8|44640.8|1
1731005980000|2024-11-07 18:59:40|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|1
1731005990000|2024-11-07 18:59:50|||||||||2
1731006000000|2024-11-07 19:00:00|44662.8|44642.8|44659.3|44639.3|44662.8|44642.8|44630.2|44610.2|23
1731006010000|2024-11-07 19:00:10|44658.8|44638.8|44632.8|44612.8|44685.8|44665.8|44632.8|44612.8|16
1731006020000|2024-11-07 19:00:20|44635.3|44615.3|44675.3|44655.3|44677.8|44657.8|44612.8|44592.8|23
1731006030000|2024-11-07 19:00:30|44680.3|44660.3|44685.3|44665.3|44698.8|44678.8|44680.3|44660.3|17
1731006040000|2024-11-07 19:00:40|44684.7|44664.7|44669.7|44649.7|44684.7|44664.7|44650.3|44630.3|17
1731006050000|2024-11-07 19:00:50|44670.3|44650.3|44655.3|44635.3|44675.3|44655.3|44655.3|44635.3|14
1731006060000|2024-11-07 19:01:00|44650.3|44630.3|44655.3|44635.3|44655.3|44635.3|44635.3|44615.3|13
1731006070000|2024-11-07 19:01:10|44650.3|44630.3|44650.3|44630.3|44652.8|44632.8|44645.3|44625.3|3
1731006080000|2024-11-07 19:01:20|44645.3|44625.3|44645.3|44625.3|44650.3|44630.3|44645.3|44625.3|1
1731006090000|2024-11-07 19:01:30|44644.8|44624.8|44663.3|44643.3|44665.3|44645.3|44642.3|44622.3|13
1731006100000|2024-11-07 19:01:40|44664.8|44644.8|44665.3|44645.3|44665.3|44645.3|44660.3|44640.3|1
1731006110000|2024-11-07 19:01:50|44661.3|44641.3|44650.3|44630.3|44661.3|44641.3|44649.8|44629.8|4
1731006120000|2024-11-07 19:02:00|44647.8|44627.8|44645.3|44625.3|44649.8|44629.8|44645.3|44625.3|6
1731006130000|2024-11-07 19:02:10|44642.8|44622.8|44650.3|44630.3|44650.3|44630.3|44640.3|44620.3|8
1731006140000|2024-11-07 19:02:20|44655.3|44635.3|44645.3|44625.3|44655.3|44635.3|44645.3|44625.3|3
1731006150000|2024-11-07 19:02:30|44640.3|44620.3|44635.3|44615.3|44640.3|44620.3|44635.3|44615.3|3
1731006160000|2024-11-07 19:02:40|44634.8|44614.8|44640.3|44620.3|44640.3|44620.3|44634.8|44614.8|3
1731006170000|2024-11-07 19:02:50|44644.8|44624.8|44640.3|44620.3|44644.8|44624.8|44635.3|44615.3|4
1731006180000|2024-11-07 19:03:00|44640.8|44620.8|44634.8|44614.8|44642.3|44622.3|44634.2|44614.2|2
1731006190000|2024-11-07 19:03:10|44632.3|44612.3|44635.3|44615.3|44637.8|44617.8|44632.3|44612.3|5
1731006200000|2024-11-07 19:03:20|44632.3|44612.3|44635.3|44615.3|44635.3|44615.3|44630.3|44610.3|4
1731006210000|2024-11-07 19:03:30|44632.8|44612.8|44635.3|44615.3|44635.3|44615.3|44632.3|44612.3|1
1731006220000|2024-11-07 19:03:40|44634.8|44614.8|44637.3|44617.3|44637.3|44617.3|44632.3|44612.3|1
1731006230000|2024-11-07 19:03:50|44637.8|44617.8|44635.3|44615.3|44640.3|44620.3|44635.3|44615.3|2
1731006240000|2024-11-07 19:04:00|44632.3|44612.3|44635.3|44615.3|44635.3|44615.3|44632.3|44612.3|2
1731006250000|2024-11-07 19:04:10|44634.2|44614.2|44635.3|44615.3|44635.3|44615.3|44632.3|44612.3|3
1731006260000|2024-11-07 19:04:20|44632.8|44612.8|44634.2|44614.2|44635.3|44615.3|44632.3|44612.3|0
1731006270000|2024-11-07 19:04:30|44632.3|44612.3|44634.8|44614.8|44635.3|44615.3|44632.3|44612.3|2
1731006280000|2024-11-07 19:04:40|44635.3|44615.3|44632.8|44612.8|44635.3|44615.3|44632.3|44612.3|2
1731006290000|2024-11-07 19:04:50|44634.8|44614.8|44632.3|44612.3|44635.3|44615.3|44632.3|44612.3|4
1731006300000|2024-11-07 19:05:00|44631.7|44611.7|44632.3|44612.3|44632.3|44612.3|44629.8|44609.8|3
1731006310000|2024-11-07 19:05:10|44634.2|44614.2|44640.3|44620.3|44640.3|44620.3|44634.2|44614.2|7
1731006320000|2024-11-07 19:05:20|44645.3|44625.3|44683.3|44663.3|44683.3|44663.3|44645.3|44625.3|34
1731006330000|2024-11-07 19:05:30|44688.8|44668.8|44692.8|44672.8|44698.3|44678.3|44688.8|44668.8|12
1731006340000|2024-11-07 19:05:40|44692.3|44672.3|44690.3|44670.3|44692.3|44672.3|44679.8|44659.8|26
1731006350000|2024-11-07 19:05:50|44692.8|44672.8|44690.3|44670.3|44695.3|44675.3|44687.8|44667.8|13
1731006360000|2024-11-07 19:06:00|44694.2|44674.2|44696.3|44676.3|44696.3|44676.3|44690.3|44670.3|11
1731006370000|2024-11-07 19:06:10|44695.8|44675.8|44703.3|44683.3|44713.3|44693.3|44695.8|44675.8|18
1731006380000|2024-11-07 19:06:20|44705.8|44685.8|44725.3|44705.3|44725.3|44705.3|44705.8|44685.8|35
1731006390000|2024-11-07 19:06:30|44725.8|44705.8|44733.8|44713.8|44736.3|44716.3|44725.8|44705.8|13
1731006400000|2024-11-07 19:06:40|44734.4|44714.4|44736.9|44716.9|44736.9|44716.9|44733.8|44713.8|13
1731006410000|2024-11-07 19:06:50|44744.9|44724.9|44776.3|44756.3|44796.9|44776.9|44744.9|44724.9|45
1731006420000|2024-11-07 19:07:00|44774.4|44754.4|44713.8|44693.8|44774.4|44754.4|44713.8|44693.8|41
1731006430000|2024-11-07 19:07:10|44714.4|44694.4|44711.3|44691.3|44718.8|44698.8|44711.3|44691.3|6
1731006440000|2024-11-07 19:07:20|44710.8|44690.8|44693.3|44673.3|44711.3|44691.3|44693.3|44673.3|6
1731006450000|2024-11-07 19:07:30|44693.8|44673.8|44685.8|44665.8|44693.8|44673.8|44685.8|44665.8|4
1731006460000|2024-11-07 19:07:40|44685.3|44665.3|44695.8|44675.8|44695.8|44675.8|44683.3|44663.3|6
1731006470000|2024-11-07 19:07:50|44696.3|44676.3|44703.8|44683.8|44706.3|44686.3|44696.3|44676.3|13
1731006480000|2024-11-07 19:08:00|44701.3|44681.3|44698.8|44678.8|44703.8|44683.8|44693.8|44673.8|1
1731006490000|2024-11-07 19:08:10|44699.4|44679.4|44716.3|44696.3|44716.3|44696.3|44696.3|44676.3|26
1731006500000|2024-11-07 19:08:20|44721.3|44701.3|44723.8|44703.8|44723.8|44703.8|44716.3|44696.3|16
1731006510000|2024-11-07 19:08:30|44721.3|44701.3|44711.3|44691.3|44721.3|44701.3|44710.8|44690.8|4
1731006520000|2024-11-07 19:08:40|44716.3|44696.3|44713.3|44693.3|44721.3|44701.3|44713.3|44693.3|3
1731006530000|2024-11-07 19:08:50|44711.3|44691.3|44706.3|44686.3|44711.3|44691.3|44701.3|44681.3|7
1731006540000|2024-11-07 19:09:00|44701.3|44681.3|44696.3|44676.3|44701.3|44681.3|44696.3|44676.3|2
1731006550000|2024-11-07 19:09:10|44699.4|44679.4|44689.4|44669.4|44699.4|44679.4|44687.4|44667.4|4
1731006560000|2024-11-07 19:09:20|44691.3|44671.3|44691.3|44671.3|44691.3|44671.3|44686.3|44666.3|0
1731006570000|2024-11-07 19:09:30|44690.8|44670.8|44691.3|44671.3|44691.3|44671.3|44686.3|44666.3|0
1731006580000|2024-11-07 19:09:40|44691.9|44671.9|44688.8|44668.8|44696.3|44676.3|44688.8|44668.8|0
1731006590000|2024-11-07 19:09:50|44688.3|44668.3|44696.3|44676.3|44696.3|44676.3|44683.8|44663.8|9
1731006600000|2024-11-07 19:10:00|44698.3|44678.3|44691.3|44671.3|44701.3|44681.3|44691.3|44671.3|10
1731006610000|2024-11-07 19:10:10|44690.3|44670.3|44688.8|44668.8|44691.3|44671.3|44683.8|44663.8|3
1731006620000|2024-11-07 19:10:20|44691.3|44671.3|44688.8|44668.8|44693.8|44673.8|44688.8|44668.8|0
1731006630000|2024-11-07 19:10:30|44689.4|44669.4|44685.8|44665.8|44693.8|44673.8|44683.8|44663.8|2
1731006640000|2024-11-07 19:10:40|44686.3|44666.3|44666.3|44646.3|44686.3|44666.3|44664.4|44644.4|6
1731006650000|2024-11-07 19:10:50|44663.8|44643.8|44653.8|44633.8|44666.3|44646.3|44653.8|44633.8|5
1731006660000|2024-11-07 19:11:00|44656.3|44636.3|44656.3|44636.3|44666.3|44646.3|44656.3|44636.3|10
1731006670000|2024-11-07 19:11:10|44661.3|44641.3|44658.8|44638.8|44661.3|44641.3|44658.8|44638.8|0
1731006680000|2024-11-07 19:11:20|44656.9|44636.9|44661.3|44641.3|44663.8|44643.8|44656.9|44636.9|0
1731006690000|2024-11-07 19:11:30|44663.8|44643.8|44676.3|44656.3|44678.8|44658.8|44663.8|44643.8|2
1731006700000|2024-11-07 19:11:40|44678.8|44658.8|44676.3|44656.3|44681.3|44661.3|44676.3|44656.3|2
1731006710000|2024-11-07 19:11:50|44672.4|44652.4|44671.3|44651.3|44676.3|44656.3|44671.3|44651.3|0
1731006720000|2024-11-07 19:12:00|44669.4|44649.4|44686.3|44666.3|44686.3|44666.3|44666.9|44646.9|4
1731006730000|2024-11-07 19:12:10|44686.4|44666.4|44688.3|44668.3|44688.9|44668.9|44686.4|44666.4|1
1731006740000|2024-11-07 19:12:20|44686.4|44666.4|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|3
1731006750000|2024-11-07 19:12:30|44688.9|44668.9|44686.9|44666.9|44691.4|44671.4|44686.4|44666.4|4
1731006760000|2024-11-07 19:12:40|44683.9|44663.9|44678.3|44658.3|44683.9|44663.9|44676.4|44656.4|2
1731006770000|2024-11-07 19:12:50|44676.4|44656.4|44681.4|44661.4|44681.4|44661.4|44676.4|44656.4|0
1731006780000|2024-11-07 19:13:00|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|0
1731006790000|2024-11-07 19:13:10|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44673.9|44653.9|7
1731006800000|2024-11-07 19:13:20|44673.9|44653.9|44683.9|44663.9|44683.9|44663.9|44673.9|44653.9|3
1731006810000|2024-11-07 19:13:30|44686.4|44666.4|44688.9|44668.9|44691.4|44671.4|44686.4|44666.4|4
1731006820000|2024-11-07 19:13:40|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44685.8|44665.8|3
1731006830000|2024-11-07 19:13:50|44690.8|44670.8|44694.4|44674.4|44694.4|44674.4|44688.9|44668.9|5
1731006840000|2024-11-07 19:14:00|44696.4|44676.4|44708.9|44688.9|44708.9|44688.9|44696.4|44676.4|3
1731006850000|2024-11-07 19:14:10|44708.3|44688.3|44706.4|44686.4|44708.9|44688.9|44706.4|44686.4|0
1731006860000|2024-11-07 19:14:20|44703.9|44683.9|44703.9|44683.9|44706.4|44686.4|44701.4|44681.4|2
1731006870000|2024-11-07 19:14:30|44703.3|44683.3|44696.4|44676.4|44703.3|44683.3|44696.4|44676.4|1
1731006880000|2024-11-07 19:14:40|44695.8|44675.8|44700.8|44680.8|44703.9|44683.9|44695.8|44675.8|4
1731006890000|2024-11-07 19:14:50|44700.3|44680.3|44688.9|44668.9|44700.3|44680.3|44688.9|44668.9|4
1731006900000|2024-11-07 19:15:00|44691.4|44671.4|44694.4|44674.4|44696.4|44676.4|44689.4|44669.4|9
1731006910000|2024-11-07 19:15:10|44693.9|44673.9|44694.4|44674.4|44694.4|44674.4|44691.4|44671.4|4
1731006920000|2024-11-07 19:15:20|44696.9|44676.9|44701.9|44681.9|44701.9|44681.9|44696.9|44676.9|1
1731006930000|2024-11-07 19:15:30|44704.4|44684.4|44708.9|44688.9|44708.9|44688.9|44701.9|44681.9|1
1731006940000|2024-11-07 19:15:40|44711.4|44691.4|44713.3|44693.3|44713.9|44693.9|44711.4|44691.4|3
1731006950000|2024-11-07 19:15:50|44712.8|44692.8|44713.3|44693.3|44713.3|44693.3|44711.4|44691.4|0
1731006960000|2024-11-07 19:16:00|44710.8|44690.8|44701.4|44681.4|44713.3|44693.3|44701.4|44681.4|1
1731006970000|2024-11-07 19:16:10|44698.9|44678.9|44697.8|44677.8|44702.8|44682.8|44695.3|44675.3|6
1731006980000|2024-11-07 19:16:20|44697.3|44677.3|44694.8|44674.8|44700.3|44680.3|44692.8|44672.8|0
1731006990000|2024-11-07 19:16:30|44692.8|44672.8|44692.3|44672.3|44695.3|44675.3|44692.3|44672.3|0
1731007000000|2024-11-07 19:16:40|44694.8|44674.8|44695.3|44675.3|44698.3|44678.3|44692.3|44672.3|0
1731007010000|2024-11-07 19:16:50|44697.8|44677.8|44697.8|44677.8|44697.8|44677.8|44695.3|44675.3|0
1731007020000|2024-11-07 19:17:00|44695.3|44675.3|44695.3|44675.3|44698.3|44678.3|44695.3|44675.3|0
1731007030000|2024-11-07 19:17:10|44697.8|44677.8|44685.3|44665.3|44698.3|44678.3|44685.3|44665.3|1
1731007040000|2024-11-07 19:17:20|44684.8|44664.8|44682.8|44662.8|44685.3|44665.3|44682.8|44662.8|1
1731007050000|2024-11-07 19:17:30|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|3
1731007060000|2024-11-07 19:17:40|44682.8|44662.8|44690.3|44670.3|44690.3|44670.3|44682.8|44662.8|5
1731007070000|2024-11-07 19:17:50|44690.8|44670.8|44679.8|44659.8|44690.8|44670.8|44679.8|44659.8|1
1731007080000|2024-11-07 19:18:00|44677.3|44657.3|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|1
1731007090000|2024-11-07 19:18:10|44677.3|44657.3|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|0
1731007100000|2024-11-07 19:18:20|44677.3|44657.3|44682.8|44662.8|44682.8|44662.8|44675.3|44655.3|3
1731007110000|2024-11-07 19:18:30|44682.3|44662.3|44677.8|44657.8|44682.3|44662.3|44677.8|44657.8|0
1731007120000|2024-11-07 19:18:40|44675.3|44655.3|44672.8|44652.8|44677.8|44657.8|44672.3|44652.3|1
1731007130000|2024-11-07 19:18:50|44672.3|44652.3|44670.3|44650.3|44672.3|44652.3|44670.3|44650.3|2
1731007140000|2024-11-07 19:19:00|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|1
1731007150000|2024-11-07 19:19:10|44664.8|44644.8|44657.8|44637.8|44664.8|44644.8|44657.8|44637.8|6
1731007160000|2024-11-07 19:19:20|44660.3|44640.3|44647.8|44627.8|44660.3|44640.3|44647.8|44627.8|2
1731007170000|2024-11-07 19:19:30|44652.8|44632.8|44650.3|44630.3|44652.8|44632.8|44647.8|44627.8|3
1731007180000|2024-11-07 19:19:40|44652.3|44632.3|44658.4|44638.4|44658.4|44638.4|44652.3|44632.3|0
1731007190000|2024-11-07 19:19:50|44657.8|44637.8|44658.4|44638.4|44658.4|44638.4|44657.8|44637.8|2
1731007200000|2024-11-07 19:20:00|44657.8|44637.8|44655.3|44635.3|44658.4|44638.4|44655.3|44635.3|1
1731007210000|2024-11-07 19:20:10|44650.3|44630.3|44660.3|44640.3|44660.3|44640.3|44650.3|44630.3|15
1731007220000|2024-11-07 19:20:20|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44660.3|44640.3|15
1731007230000|2024-11-07 19:20:30|44660.3|44640.3|44657.3|44637.3|44660.3|44640.3|44657.3|44637.3|4
1731007240000|2024-11-07 19:20:40|44655.3|44635.3|44652.8|44632.8|44655.3|44635.3|44650.3|44630.3|4
1731007250000|2024-11-07 19:20:50|44653.4|44633.4|44650.3|44630.3|44653.4|44633.4|44650.3|44630.3|15
1731007260000|2024-11-07 19:21:00|44655.3|44635.3|44656.4|44636.4|44656.4|44636.4|44655.3|44635.3|3
1731007270000|2024-11-07 19:21:10|44658.4|44638.4|44660.3|44640.3|44660.3|44640.3|44657.8|44637.8|21
1731007280000|2024-11-07 19:21:20|44657.8|44637.8|44655.3|44635.3|44660.3|44640.3|44655.3|44635.3|1
1731007290000|2024-11-07 19:21:30|44653.4|44633.4|44651.8|44631.8|44653.4|44633.4|44650.3|44630.3|2
1731007300000|2024-11-07 19:21:40|44647.8|44627.8|44644.8|44624.8|44647.8|44627.8|44644.8|44624.8|5
1731007310000|2024-11-07 19:21:50|44644.3|44624.3|44634.8|44614.8|44644.3|44624.3|44634.8|44614.8|6
1731007320000|2024-11-07 19:22:00|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44634.8|44614.8|5
1731007330000|2024-11-07 19:22:10|44637.8|44617.8|44627.3|44607.3|44639.8|44619.8|44627.3|44607.3|10
1731007340000|2024-11-07 19:22:20|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|6
1731007350000|2024-11-07 19:22:30|44623.4|44603.4|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|4
1731007360000|2024-11-07 19:22:40|44620.3|44600.3|44617.8|44597.8|44620.3|44600.3|44617.8|44597.8|2
1731007370000|2024-11-07 19:22:50|44618.9|44598.9|44622.8|44602.8|44622.8|44602.8|44618.9|44598.9|5
1731007380000|2024-11-07 19:23:00|44624.8|44604.8|44625.3|44605.3|44627.8|44607.8|44620.3|44600.3|0
1731007390000|2024-11-07 19:23:10|44627.3|44607.3|44630.3|44610.3|44632.8|44612.8|44627.3|44607.3|3
1731007400000|2024-11-07 19:23:20|44629.8|44609.8|44625.3|44605.3|44629.8|44609.8|44625.3|44605.3|1
1731007410000|2024-11-07 19:23:30|44624.8|44604.8|44625.3|44605.3|44625.3|44605.3|44622.3|44602.3|3
1731007420000|2024-11-07 19:23:40|||||||||1
1731007430000|2024-11-07 19:23:50|44625.9|44605.9|44625.3|44605.3|44627.8|44607.8|44625.3|44605.3|5
1731007440000|2024-11-07 19:24:00|44622.8|44602.8|44627.8|44607.8|44627.8|44607.8|44622.8|44602.8|0
1731007450000|2024-11-07 19:24:10|44627.3|44607.3|44635.3|44615.3|44635.3|44615.3|44625.3|44605.3|4
1731007460000|2024-11-07 19:24:20|44637.3|44617.3|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|0
1731007470000|2024-11-07 19:24:30|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|1
1731007480000|2024-11-07 19:24:40|44640.9|44620.9|44642.8|44622.8|44642.8|44622.8|44640.3|44620.3|0
1731007490000|2024-11-07 19:24:50|44640.9|44620.9|44640.9|44620.9|44642.8|44622.8|44640.3|44620.3|16
1731007500000|2024-11-07 19:25:00|44642.8|44622.8|44647.3|44627.3|44647.8|44627.8|44640.3|44620.3|2
1731007510000|2024-11-07 19:25:10|44644.8|44624.8|44642.8|44622.8|44645.3|44625.3|44642.8|44622.8|2
1731007520000|2024-11-07 19:25:20|44642.3|44622.3|44640.4|44620.4|44642.9|44622.9|44640.3|44620.3|1
1731007530000|2024-11-07 19:25:30|44639.8|44619.8|44645.4|44625.4|44645.4|44625.4|44637.9|44617.9|0
1731007540000|2024-11-07 19:25:40|44647.3|44627.3|44650.4|44630.4|44650.4|44630.4|44647.3|44627.3|4
1731007550000|2024-11-07 19:25:50|44652.9|44632.9|44655.4|44635.4|44655.4|44635.4|44647.9|44627.9|1
1731007560000|2024-11-07 19:26:00|44655.9|44635.9|44660.4|44640.4|44660.4|44640.4|44655.9|44635.9|5
1731007570000|2024-11-07 19:26:10|44657.9|44637.9|44657.9|44637.9|44660.4|44640.4|44657.9|44637.9|1
1731007580000|2024-11-07 19:26:20|44658.4|44638.4|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|0
1731007590000|2024-11-07 19:26:30|44659.8|44639.8|44657.9|44637.9|44662.9|44642.9|44657.9|44637.9|5
1731007600000|2024-11-07 19:26:40|44655.9|44635.9|44652.9|44632.9|44657.9|44637.9|44652.9|44632.9|2
1731007610000|2024-11-07 19:26:50|44653.4|44633.4|44655.4|44635.4|44655.4|44635.4|44653.4|44633.4|1
1731007620000|2024-11-07 19:27:00|44652.9|44632.9|44652.9|44632.9|44657.9|44637.9|44652.9|44632.9|1
1731007630000|2024-11-07 19:27:10|44653.4|44633.4|44652.9|44632.9|44657.9|44637.9|44652.9|44632.9|0
1731007640000|2024-11-07 19:27:20|44652.3|44632.3|44652.9|44632.9|44652.9|44632.9|44652.3|44632.3|0
1731007650000|2024-11-07 19:27:30|44650.4|44630.4|44650.4|44630.4|44652.9|44632.9|44650.4|44630.4|2
1731007660000|2024-11-07 19:27:40|44647.9|44627.9|44650.4|44630.4|44652.9|44632.9|44647.9|44627.9|1
1731007670000|2024-11-07 19:27:50|44648.4|44628.4|44637.9|44617.9|44648.4|44628.4|44637.9|44617.9|10
1731007680000|2024-11-07 19:28:00|44635.4|44615.4|44640.4|44620.4|44640.4|44620.4|44635.4|44615.4|2
1731007690000|2024-11-07 19:28:10|44640.9|44620.9|44642.9|44622.9|44642.9|44622.9|44640.9|44620.9|0
1731007700000|2024-11-07 19:28:20|44645.4|44625.4|44647.9|44627.9|44647.9|44627.9|44645.4|44625.4|3
1731007710000|2024-11-07 19:28:30|||||||||6
1731007720000|2024-11-07 19:28:40|44650.4|44630.4|44645.4|44625.4|44650.4|44630.4|44645.4|44625.4|5
1731007730000|2024-11-07 19:28:50|44644.8|44624.8|44647.9|44627.9|44647.9|44627.9|44644.8|44624.8|1
1731007740000|2024-11-07 19:29:00|44647.3|44627.3|44640.4|44620.4|44647.3|44627.3|44640.4|44620.4|1
1731007750000|2024-11-07 19:29:10|44640.9|44620.9|44643.4|44623.4|44643.4|44623.4|44640.9|44620.9|5
1731007760000|2024-11-07 19:29:20|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|44642.9|44622.9|0
1731007770000|2024-11-07 19:29:30|44643.9|44623.9|44647.9|44627.9|44647.9|44627.9|44643.9|44623.9|6
1731007780000|2024-11-07 19:29:40|44647.3|44627.3|44647.9|44627.9|44650.4|44630.4|44645.4|44625.4|0
1731007790000|2024-11-07 19:29:50|44647.3|44627.3|44650.4|44630.4|44652.9|44632.9|44645.9|44625.9|8
1731007800000|2024-11-07 19:30:00|44650.9|44630.9|44657.9|44637.9|44657.9|44637.9|44650.9|44630.9|4
1731007810000|2024-11-07 19:30:10|44655.4|44635.4|44659.8|44639.8|44659.8|44639.8|44655.4|44635.4|2
1731007820000|2024-11-07 19:30:20|44657.9|44637.9|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|3
1731007830000|2024-11-07 19:30:30|||||||||1
1731007840000|2024-11-07 19:30:40|||||||||3
1731007860000|2024-11-07 19:31:00|44662.9|44642.9|44665|44645|44665|44645|44662.9|44642.9|90
1731007870000|2024-11-07 19:31:10|44665.5|44645.5|44690.9|44670.9|44690.9|44670.9|44665.5|44645.5|4
1731007880000|2024-11-07 19:31:20|44690.4|44670.4|44696.4|44676.4|44696.4|44676.4|44690.4|44670.4|9
1731007890000|2024-11-07 19:31:30|44696.9|44676.9|44708.4|44688.4|44708.4|44688.4|44696.9|44676.9|3
1731007900000|2024-11-07 19:31:40|44708.9|44688.9|44715.9|44695.9|44715.9|44695.9|44708.9|44688.9|2
1731007910000|2024-11-07 19:31:50|44713.4|44693.4|44708.4|44688.4|44713.4|44693.4|44708.4|44688.4|3
1731007920000|2024-11-07 19:32:00|44707.9|44687.9|44703.4|44683.4|44707.9|44687.9|44703.4|44683.4|3
1731007930000|2024-11-07 19:32:10|44698.4|44678.4|44693.4|44673.4|44698.9|44678.9|44690.9|44670.9|3
1731007940000|2024-11-07 19:32:20|44692.9|44672.9|44695.9|44675.9|44695.9|44675.9|44691.4|44671.4|0
1731007950000|2024-11-07 19:32:30|44696.4|44676.4|44695.4|44675.4|44698.4|44678.4|44695.4|44675.4|4
1731007960000|2024-11-07 19:32:40|44695.9|44675.9|44698.4|44678.4|44698.4|44678.4|44695.9|44675.9|4
1731007970000|2024-11-07 19:32:50|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.4|44680.4|5
1731007980000|2024-11-07 19:33:00|44701.4|44681.4|44700.9|44680.9|44701.4|44681.4|44698.4|44678.4|1
1731007990000|2024-11-07 19:33:10|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44698.4|44678.4|4
1731008000000|2024-11-07 19:33:20|44705.9|44685.9|44710.9|44690.9|44710.9|44690.9|44700.9|44680.9|14
1731008010000|2024-11-07 19:33:30|44711.4|44691.4|44715.9|44695.9|44715.9|44695.9|44711.4|44691.4|1
1731008020000|2024-11-07 19:33:40|||||||||3
1731008030000|2024-11-07 19:33:50|44718.4|44698.4|44720.9|44700.9|44720.9|44700.9|44715.9|44695.9|2
1731008040000|2024-11-07 19:34:00|44718.4|44698.4|44710.9|44690.9|44718.4|44698.4|44708.9|44688.9|1
1731008050000|2024-11-07 19:34:10|44712.9|44692.9|44720.9|44700.9|44720.9|44700.9|44710.9|44690.9|4
1731008060000|2024-11-07 19:34:20|44720.4|44700.4|44717.9|44697.9|44720.4|44700.4|44715.9|44695.9|4
1731008070000|2024-11-07 19:34:30|44715.9|44695.9|44713.4|44693.4|44715.9|44695.9|44710.9|44690.9|0
1731008080000|2024-11-07 19:34:40|44715.9|44695.9|44705.9|44685.9|44715.9|44695.9|44705.9|44685.9|2
1731008090000|2024-11-07 19:34:50|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44698.4|44678.4|5
1731008100000|2024-11-07 19:35:00|44705.9|44685.9|44710.4|44690.4|44712.9|44692.9|44703.4|44683.4|2
1731008110000|2024-11-07 19:35:10|44708.4|44688.4|44708.4|44688.4|44710.9|44690.9|44708.4|44688.4|1
1731008120000|2024-11-07 19:35:20|44707.9|44687.9|44708.4|44688.4|44710.4|44690.4|44705.9|44685.9|2
1731008130000|2024-11-07 19:35:30|44708.9|44688.9|44708.4|44688.4|44710.9|44690.9|44708.4|44688.4|1
1731008140000|2024-11-07 19:35:40|44708.9|44688.9|44708.4|44688.4|44710.9|44690.9|44708.4|44688.4|0
1731008150000|2024-11-07 19:35:50|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|44708.4|44688.4|2
1731008160000|2024-11-07 19:36:00|44710.4|44690.4|44712.5|44692.5|44712.5|44692.5|44708.4|44688.4|2
1731008170000|2024-11-07 19:36:10|44711.9|44691.9|44714.4|44694.4|44714.4|44694.4|44711.9|44691.9|0
1731008180000|2024-11-07 19:36:20|44715|44695|44714.4|44694.4|44715|44695|44713.9|44693.9|1
1731008190000|2024-11-07 19:36:30|44716.4|44696.4|44718.9|44698.9|44718.9|44698.9|44716.4|44696.4|1
1731008210000|2024-11-07 19:36:50|44720.9|44700.9|44738.4|44718.4|44740.9|44720.9|44720.9|44700.9|8
1731008220000|2024-11-07 19:37:00|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44730.9|44710.9|4
1731008230000|2024-11-07 19:37:10|44733.4|44713.4|44730.9|44710.9|44735.9|44715.9|44730.9|44710.9|9
1731008240000|2024-11-07 19:37:20|44728.4|44708.4|44723.4|44703.4|44728.4|44708.4|44723.4|44703.4|2
1731008250000|2024-11-07 19:37:30|44722.9|44702.9|44718.4|44698.4|44722.9|44702.9|44718.4|44698.4|4
1731008260000|2024-11-07 19:37:40|44716.4|44696.4|44723.4|44703.4|44723.4|44703.4|44715.9|44695.9|5
1731008270000|2024-11-07 19:37:50|44720.9|44700.9|44723.4|44703.4|44723.4|44703.4|44720.9|44700.9|0
1731008280000|2024-11-07 19:38:00|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|4
1731008290000|2024-11-07 19:38:10|44723.4|44703.4|44725.9|44705.9|44725.9|44705.9|44720.9|44700.9|3
1731008300000|2024-11-07 19:38:20|44730.9|44710.9|44733.4|44713.4|44733.4|44713.4|44730.9|44710.9|3
1731008310000|2024-11-07 19:38:30|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44733.4|44713.4|1
1731008320000|2024-11-07 19:38:40|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|0
1731008330000|2024-11-07 19:38:50|44737.9|44717.9|44733.4|44713.4|44737.9|44717.9|44733.4|44713.4|1
1731008340000|2024-11-07 19:39:00|44730.9|44710.9|44728.4|44708.4|44730.9|44710.9|44725.9|44705.9|1
1731008350000|2024-11-07 19:39:10|44725.9|44705.9|44723.4|44703.4|44725.9|44705.9|44720.9|44700.9|9
1731008360000|2024-11-07 19:39:20|44725.9|44705.9|44718.4|44698.4|44725.9|44705.9|44718.4|44698.4|1
1731008370000|2024-11-07 19:39:30|44720.9|44700.9|44718.4|44698.4|44720.9|44700.9|44718.4|44698.4|0
1731008380000|2024-11-07 19:39:40|44718.9|44698.9|44725.9|44705.9|44725.9|44705.9|44718.4|44698.4|0
1731008390000|2024-11-07 19:39:50|44723.9|44703.9|44700.9|44680.9|44728.4|44708.4|44698.4|44678.4|42
1731008400000|2024-11-07 19:40:00|44698.4|44678.4|44637.4|44617.4|44698.4|44678.4|44627.4|44607.4|38
1731008410000|2024-11-07 19:40:10|44639.9|44619.9|44643.4|44623.4|44667.4|44647.4|44639.9|44619.9|32
1731008420000|2024-11-07 19:40:20|44638.4|44618.4|44650.9|44630.9|44650.9|44630.9|44620.4|44600.4|13
1731008430000|2024-11-07 19:40:30|44653.4|44633.4|44656.4|44636.4|44665.9|44645.9|44648.4|44628.4|4
1731008440000|2024-11-07 19:40:40|44658.4|44638.4|44638.4|44618.4|44658.4|44638.4|44630.9|44610.9|4
1731008450000|2024-11-07 19:40:50|44635.9|44615.9|44658.4|44638.4|44658.4|44638.4|44635.9|44615.9|7
1731008460000|2024-11-07 19:41:00|44653.4|44633.4|44633.4|44613.4|44653.4|44633.4|44628.4|44608.4|2
1731008470000|2024-11-07 19:41:10|44637.4|44617.4|44638.4|44618.4|44638.4|44618.4|44625.9|44605.9|1
1731008480000|2024-11-07 19:41:20|44633.4|44613.4|44615.4|44595.4|44638.4|44618.4|44613.4|44593.4|3
1731008490000|2024-11-07 19:41:30|44612.9|44592.9|44610.4|44590.4|44615.4|44595.4|44605.4|44585.4|49
1731008500000|2024-11-07 19:41:40|44608.4|44588.4|44608.4|44588.4|44608.4|44588.4|44598.4|44578.4|30
1731008510000|2024-11-07 19:41:50|44607.9|44587.9|44585.4|44565.4|44608.4|44588.4|44585.4|44565.4|7
1731008520000|2024-11-07 19:42:00|44584.9|44564.9|44580.4|44560.4|44598.4|44578.4|44578.4|44558.4|19
1731008530000|2024-11-07 19:42:10|44585.4|44565.4|44577.4|44557.4|44585.4|44565.4|44575.4|44555.4|5
1731008540000|2024-11-07 19:42:20|44575.9|44555.9|44593.4|44573.4|44593.4|44573.4|44575.9|44555.9|12
1731008550000|2024-11-07 19:42:30|44598.4|44578.4|44583.4|44563.4|44598.4|44578.4|44580.9|44560.9|4
1731008560000|2024-11-07 19:42:40|44580.9|44560.9|44585.9|44565.9|44585.9|44565.9|44575.9|44555.9|5
1731008570000|2024-11-07 19:42:50|44585.4|44565.4|44608.4|44588.4|44608.4|44588.4|44583.4|44563.4|13
1731008580000|2024-11-07 19:43:00|44607.9|44587.9|44617.9|44597.9|44617.9|44597.9|44602.9|44582.9|6
1731008590000|2024-11-07 19:43:10|44612.9|44592.9|44615.4|44595.4|44618.4|44598.4|44612.9|44592.9|5
1731008600000|2024-11-07 19:43:20|44617.4|44597.4|44608.4|44588.4|44622.9|44602.9|44608.4|44588.4|5
1731008610000|2024-11-07 19:43:30|44610.4|44590.4|44611.5|44591.5|44618.4|44598.4|44608.4|44588.4|3
1731008620000|2024-11-07 19:43:40|44615.4|44595.4|44617.9|44597.9|44620.9|44600.9|44613.4|44593.4|2
1731008630000|2024-11-07 19:43:50|44616.5|44596.5|44643.4|44623.4|44648.4|44628.4|44608.4|44588.4|2
1731008640000|2024-11-07 19:44:00|44638.4|44618.4|44629|44609|44641.5|44621.5|44628.4|44608.4|2
1731008650000|2024-11-07 19:44:10|44633.4|44613.4|44628.4|44608.4|44633.4|44613.4|44622.4|44602.4|2
1731008660000|2024-11-07 19:44:20|44629|44609|44643.4|44623.4|44643.4|44623.4|44627.4|44607.4|0
1731008670000|2024-11-07 19:44:30|44638.4|44618.4|44648.4|44628.4|44653.4|44633.4|44638.4|44618.4|3
1731008680000|2024-11-07 19:44:40|44650.4|44630.4|44648.4|44628.4|44653.4|44633.4|44647.9|44627.9|1
1731008690000|2024-11-07 19:44:50|44643.4|44623.4|44643.4|44623.4|44648.4|44628.4|44640.9|44620.9|1
1731008700000|2024-11-07 19:45:00|44642.9|44622.9|44643.4|44623.4|44643.4|44623.4|44633.4|44613.4|3
1731008710000|2024-11-07 19:45:10|44640.9|44620.9|44639.5|44619.5|44643.4|44623.4|44635.9|44615.9|0
1731008720000|2024-11-07 19:45:20|44638.4|44618.4|44646.5|44626.5|44646.5|44626.5|44638.4|44618.4|2
1731008730000|2024-11-07 19:45:30|44649|44629|44673.4|44653.4|44673.4|44653.4|44649|44629|14
1731008740000|2024-11-07 19:45:40|44678.4|44658.4|44670.4|44650.4|44678.4|44658.4|44670.4|44650.4|4
1731008750000|2024-11-07 19:45:50|44669.9|44649.9|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|1
1731008760000|2024-11-07 19:46:00|44668.4|44648.4|44678.4|44658.4|44680.9|44660.9|44668.4|44648.4|2
1731008770000|2024-11-07 19:46:10|44677.4|44657.4|44670.9|44650.9|44677.4|44657.4|44668.4|44648.4|11
1731008780000|2024-11-07 19:46:20|44668.4|44648.4|44675.9|44655.9|44675.9|44655.9|44668.4|44648.4|4
1731008790000|2024-11-07 19:46:30|44680.9|44660.9|44693.4|44673.4|44693.4|44673.4|44680.9|44660.9|3
1731008800000|2024-11-07 19:46:40|44690.9|44670.9|44688.4|44668.4|44690.9|44670.9|44683.4|44663.4|4
1731008810000|2024-11-07 19:46:50|44685.9|44665.9|44700.9|44680.9|44700.9|44680.9|44683.4|44663.4|3
1731008820000|2024-11-07 19:47:00|44703.4|44683.4|44704.5|44684.5|44713.4|44693.4|44702|44682|35
1731008830000|2024-11-07 19:47:10|44707|44687|44691.5|44671.5|44707|44687|44689|44669|3
1731008840000|2024-11-07 19:47:20|44694|44674|44694|44674|44696.5|44676.5|44694|44674|7
1731008850000|2024-11-07 19:47:30|44695.9|44675.9|44696.5|44676.5|44701.5|44681.5|44695.9|44675.9|0
1731008860000|2024-11-07 19:47:40|44699|44679|44658.4|44638.4|44699|44679|44658.4|44638.4|16
1731008870000|2024-11-07 19:47:50|44659|44639|44679|44659|44681.5|44661.5|44659|44639|9
1731008880000|2024-11-07 19:48:00|44681.5|44661.5|44690.9|44670.9|44693.4|44673.4|44681.5|44661.5|10
1731008890000|2024-11-07 19:48:10|44684.5|44664.5|44670.9|44650.9|44684.5|44664.5|44665.9|44645.9|5
1731008900000|2024-11-07 19:48:20|44673.4|44653.4|44670.9|44650.9|44675.9|44655.9|44670.9|44650.9|3
1731008910000|2024-11-07 19:48:30|44673.4|44653.4|44678.4|44658.4|44678.4|44658.4|44673.4|44653.4|1
1731008920000|2024-11-07 19:48:40|44679|44659|44683.4|44663.4|44690.9|44670.9|44679|44659|8
1731008930000|2024-11-07 19:48:50|44684|44664|44685.4|44665.4|44685.9|44665.9|44680.9|44660.9|2
1731008940000|2024-11-07 19:49:00|44684.9|44664.9|44670.9|44650.9|44684.9|44664.9|44666.5|44646.5|8
1731008950000|2024-11-07 19:49:10|44670.4|44650.4|44680.9|44660.9|44680.9|44660.9|44665.9|44645.9|2
1731008960000|2024-11-07 19:49:20|44678.4|44658.4|44700.9|44680.9|44702.9|44682.9|44678.4|44658.4|3
1731008970000|2024-11-07 19:49:30|44701.5|44681.5|44710.4|44690.4|44713.4|44693.4|44701.5|44681.5|1
1731008980000|2024-11-07 19:49:40|44710.9|44690.9|44693.4|44673.4|44710.9|44690.9|44693.4|44673.4|36
1731008990000|2024-11-07 19:49:50|44691.5|44671.5|44687|44667|44694|44674|44687|44667|48
1731009000000|2024-11-07 19:50:00|44684.5|44664.5|44690|44670|44690.5|44670.5|44684.5|44664.5|2
1731009010000|2024-11-07 19:50:10|44689.5|44669.5|44709.5|44689.5|44709.5|44689.5|44687.5|44667.5|19
1731009020000|2024-11-07 19:50:20|44707|44687|44701.5|44681.5|44709.5|44689.5|44701.5|44681.5|4
1731009030000|2024-11-07 19:50:30|44699|44679|44709.5|44689.5|44712|44692|44699|44679|3
1731009040000|2024-11-07 19:50:40|44707|44687|44707|44687|44707|44687|44701.5|44681.5|2
1731009050000|2024-11-07 19:50:50|44704.5|44684.5|44697|44677|44707|44687|44697|44677|2
1731009060000|2024-11-07 19:51:00|44699.5|44679.5|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|0
1731009070000|2024-11-07 19:51:10|44697|44677|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|3
1731009080000|2024-11-07 19:51:20|44692|44672|44699.5|44679.5|44699.5|44679.5|44689.5|44669.5|1
1731009090000|2024-11-07 19:51:30|44694.5|44674.5|44699.5|44679.5|44699.5|44679.5|44694.5|44674.5|1
1731009100000|2024-11-07 19:51:40|44700|44680|44709.5|44689.5|44709.5|44689.5|44699.5|44679.5|1
1731009110000|2024-11-07 19:51:50|44709|44689|44693.5|44673.5|44709|44689|44693.5|44673.5|0
1731009120000|2024-11-07 19:52:00|44689.5|44669.5|44679.5|44659.5|44694.5|44674.5|44675.5|44655.5|1
1731009130000|2024-11-07 19:52:10|44680.5|44660.5|44682|44662|44684.5|44664.5|44679.5|44659.5|0
1731009140000|2024-11-07 19:52:20|44684.5|44664.5|44672|44652|44684.5|44664.5|44672|44652|4
1731009150000|2024-11-07 19:52:30|44671.5|44651.5|44657|44637|44671.5|44651.5|44657|44637|7
1731009160000|2024-11-07 19:52:40|44654.5|44634.5|44654.5|44634.5|44657|44637|44654|44634|4
1731009170000|2024-11-07 19:52:50|44652|44632|44647|44627|44654.5|44634.5|44647|44627|1
1731009180000|2024-11-07 19:53:00|44644.5|44624.5|44644.5|44624.5|44647|44627|44639.5|44619.5|4
1731009190000|2024-11-07 19:53:10|44642|44622|44649.5|44629.5|44649.5|44629.5|44642|44622|0
1731009200000|2024-11-07 19:53:20|44650|44630|44649.5|44629.5|44654.5|44634.5|44649|44629|2
1731009210000|2024-11-07 19:53:30|44652|44632|44657.5|44637.5|44657.5|44637.5|44649.5|44629.5|5
1731009220000|2024-11-07 19:53:40|44657|44637|44651.5|44631.5|44659.5|44639.5|44651.5|44631.5|2
1731009230000|2024-11-07 19:53:50|44651|44631|44649.5|44629.5|44651|44631|44646.5|44626.5|1
1731009250000|2024-11-07 19:54:10|44649|44629|44652|44632|44652|44632|44647|44627|1
1731009260000|2024-11-07 19:54:20|44652.5|44632.5|44651.5|44631.5|44654.5|44634.5|44651.5|44631.5|2
1731009270000|2024-11-07 19:54:30|44652|44632|44655|44635|44657|44637|44652|44632|0
1731009280000|2024-11-07 19:54:40|44656.5|44636.5|44649.5|44629.5|44656.5|44636.5|44649|44629|0
1731009290000|2024-11-07 19:54:50|44647|44627|44652.5|44632.5|44652.5|44632.5|44644.5|44624.5|0
1731009300000|2024-11-07 19:55:00|44654.5|44634.5|44664|44644|44667|44647|44654.5|44634.5|1
1731009310000|2024-11-07 19:55:10|44662|44642|44669.5|44649.5|44672|44652|44662|44642|2
1731009320000|2024-11-07 19:55:20|44672|44652|44684.5|44664.5|44687|44667|44672|44652|2
1731009330000|2024-11-07 19:55:30|44687|44667|44699.5|44679.5|44699.5|44679.5|44687|44667|3
1731009340000|2024-11-07 19:55:40|44697|44677|44697|44677|44697.5|44677.5|44697|44677|3
1731009350000|2024-11-07 19:55:50|44699.5|44679.5|44686.5|44666.5|44699.5|44679.5|44684.5|44664.5|4
1731009360000|2024-11-07 19:56:00|44684.5|44664.5|44674.5|44654.5|44689.5|44669.5|44674.5|44654.5|2
1731009370000|2024-11-07 19:56:10|44672|44652|44674.5|44654.5|44674.5|44654.5|44672|44652|2
1731009380000|2024-11-07 19:56:20|44676.5|44656.5|44677|44657|44679.5|44659.5|44676.5|44656.5|0
1731009390000|2024-11-07 19:56:30|44679|44659|44679.5|44659.5|44679.5|44659.5|44677|44657|0
1731009400000|2024-11-07 19:56:40|44679|44659|44677|44657|44679|44659|44677|44657|1
1731009410000|2024-11-07 19:56:50|44674.5|44654.5|44669.5|44649.5|44674.5|44654.5|44666.5|44646.5|0
1731009420000|2024-11-07 19:57:00|44670|44650|44669.5|44649.5|44674.5|44654.5|44669.5|44649.5|2
1731009430000|2024-11-07 19:57:10|44669|44649|44664.5|44644.5|44669|44649|44664.5|44644.5|0
1731009440000|2024-11-07 19:57:20|44662|44642|44664.5|44644.5|44664.5|44644.5|44662|44642|2
1731009450000|2024-11-07 19:57:30|44669.5|44649.5|44663.5|44643.5|44674.5|44654.5|44663.5|44643.5|4
1731009460000|2024-11-07 19:57:40|44665.5|44645.5|44664.5|44644.5|44665.5|44645.5|44659.5|44639.5|4
1731009470000|2024-11-07 19:57:50|44662|44642|44661.5|44641.5|44662|44642|44661.5|44641.5|0
1731009480000|2024-11-07 19:58:00|44662|44642|44654|44634|44664.5|44644.5|44654|44634|2
1731009490000|2024-11-07 19:58:10|44652|44632|44652|44632|44652|44632|44647|44627|1
1731009500000|2024-11-07 19:58:20|44652.5|44632.5|44654.5|44634.5|44654.5|44634.5|44652|44632|0
1731009510000|2024-11-07 19:58:30|44652|44632|44637.5|44617.5|44652|44632|44637.5|44617.5|12
1731009520000|2024-11-07 19:58:40|44637|44617|44642|44622|44642|44622|44637|44617|0
1731009530000|2024-11-07 19:58:50|44644.5|44624.5|44639.5|44619.5|44644.5|44624.5|44639.5|44619.5|31
1731009540000|2024-11-07 19:59:00|44637.5|44617.5|44639.5|44619.5|44639.5|44619.5|44636.5|44616.5|3
1731009550000|2024-11-07 19:59:10|44642|44622|44639.5|44619.5|44642|44622|44639.5|44619.5|0
1731009560000|2024-11-07 19:59:20|44639|44619|44634.5|44614.5|44639.5|44619.5|44632|44612|1
1731009570000|2024-11-07 19:59:30|44635|44615|44644.5|44624.5|44647|44627|44634.5|44614.5|6
1731009580000|2024-11-07 19:59:40|44642.5|44622.5|44641.5|44621.5|44644.5|44624.5|44641.5|44621.5|0
1731009590000|2024-11-07 19:59:50|44639.5|44619.5|44635|44615|44639.5|44619.5|44632|44612|1
1731009600000|2024-11-07 20:00:00|44635.6|44615.6|44644.5|44624.5|44647|44627|44634.5|44614.5|12
1731009610000|2024-11-07 20:00:10|44645|44625|44644.5|44624.5|44649.5|44629.5|44642|44622|3
1731009620000|2024-11-07 20:00:20|44642|44622|44639.5|44619.5|44644.5|44624.5|44637|44617|1
1731009630000|2024-11-07 20:00:30|44637.5|44617.5|44642|44622|44642|44622|44637.5|44617.5|0
1731009640000|2024-11-07 20:00:40|44644.5|44624.5|44639.5|44619.5|44644.5|44624.5|44639.5|44619.5|1
1731009650000|2024-11-07 20:00:50|44639|44619|44642|44622|44644.5|44624.5|44637|44617|0
1731009660000|2024-11-07 20:01:00|44642.5|44622.5|44642|44622|44644|44624|44639.5|44619.5|2
1731009670000|2024-11-07 20:01:10|44644.5|44624.5|44652|44632|44652|44632|44644.5|44624.5|4
1731009680000|2024-11-07 20:01:20|44654.5|44634.5|44667|44647|44669.5|44649.5|44654.5|44634.5|1
1731009690000|2024-11-07 20:01:30|44669.5|44649.5|44677|44657|44677|44657|44669.5|44649.5|1
1731009700000|2024-11-07 20:01:40|44674.5|44654.5|44672|44652|44679.5|44659.5|44672|44652|4
1731009710000|2024-11-07 20:01:50|44674.5|44654.5|44689.5|44669.5|44689.5|44669.5|44674.5|44654.5|2
1731009720000|2024-11-07 20:02:00|44692|44672|44704.5|44684.5|44704.5|44684.5|44692|44672|4
1731009730000|2024-11-07 20:02:10|44705.1|44685.1|44724.5|44704.5|44724.5|44704.5|44705.1|44685.1|2
1731009740000|2024-11-07 20:02:20|44722.6|44702.6|44722|44702|44725.1|44705.1|44722|44702|1
1731009750000|2024-11-07 20:02:30|44721.5|44701.5|44697|44677|44721.5|44701.5|44694.5|44674.5|14
1731009760000|2024-11-07 20:02:40|44699|44679|44697|44677|44702|44682|44697|44677|1
1731009770000|2024-11-07 20:02:50|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44692|44672|0
1731009780000|2024-11-07 20:03:00|44695.1|44675.1|44697|44677|44697|44677|44694.5|44674.5|0
1731009790000|2024-11-07 20:03:10|44697.6|44677.6|44699.5|44679.5|44704.5|44684.5|44697|44677|0
1731009800000|2024-11-07 20:03:20|44700.1|44680.1|44697|44677|44700.1|44680.1|44697|44677|0
1731009810000|2024-11-07 20:03:30|44694|44674|44702.6|44682.6|44702.6|44682.6|44692|44672|5
1731009820000|2024-11-07 20:03:40|44704.5|44684.5|44709.5|44689.5|44709.5|44689.5|44704.5|44684.5|0
1731009830000|2024-11-07 20:03:50|44710.1|44690.1|44697|44677|44712|44692|44697|44677|2
1731009840000|2024-11-07 20:04:00|44699.5|44679.5|44702|44682|44704.5|44684.5|44699.5|44679.5|0
1731009850000|2024-11-07 20:04:10|44704.5|44684.5|44707.6|44687.6|44707.6|44687.6|44704.5|44684.5|27
1731009860000|2024-11-07 20:04:20|44709.5|44689.5|44719.5|44699.5|44719.5|44699.5|44709.5|44689.5|7
1731009870000|2024-11-07 20:04:30|44720.1|44700.1|44729.5|44709.5|44732|44712|44720.1|44700.1|5
1731009880000|2024-11-07 20:04:40|44732|44712|44722|44702|44732|44712|44722|44702|4
1731009890000|2024-11-07 20:04:50|44722.6|44702.6|44724.5|44704.5|44724.5|44704.5|44722|44702|1
1731009900000|2024-11-07 20:05:00|44727|44707|44729.5|44709.5|44732|44712|44727|44707|2
1731009910000|2024-11-07 20:05:10|44729|44709|44724.5|44704.5|44729|44709|44724.5|44704.5|2
1731009920000|2024-11-07 20:05:20|44722|44702|44722|44702|44722.6|44702.6|44719.5|44699.5|1
1731009930000|2024-11-07 20:05:30|44721.5|44701.5|44720.1|44700.1|44722|44702|44719.5|44699.5|1
1731009940000|2024-11-07 20:05:40|44719.5|44699.5|44722|44702|44724.5|44704.5|44719.5|44699.5|1
1731009950000|2024-11-07 20:05:50|44719.5|44699.5|44717|44697|44719.5|44699.5|44717|44697|1
1731009960000|2024-11-07 20:06:00|44719|44699|44717|44697|44719.5|44699.5|44717|44697|0
1731009970000|2024-11-07 20:06:10|44714.5|44694.5|44716.5|44696.5|44716.5|44696.5|44714.5|44694.5|0
1731009980000|2024-11-07 20:06:20|44717|44697|44722|44702|44722|44702|44714.5|44694.5|7
1731009990000|2024-11-07 20:06:30|44724.5|44704.5|44727|44707|44727|44707|44724.5|44704.5|4
1731010000000|2024-11-07 20:06:40|44724.5|44704.5|44717|44697|44727|44707|44717|44697|1
1731010010000|2024-11-07 20:06:50|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|0
1731010020000|2024-11-07 20:07:00|44726.5|44706.5|44724.5|44704.5|44727|44707|44724.5|44704.5|7
1731010030000|2024-11-07 20:07:10|44722|44702|44719.5|44699.5|44724.5|44704.5|44719.5|44699.5|1
1731010040000|2024-11-07 20:07:20|44717|44697|44717|44697|44719.5|44699.5|44717|44697|0
1731010050000|2024-11-07 20:07:30|44716.5|44696.5|44704.5|44684.5|44716.5|44696.5|44704|44684|0
1731010060000|2024-11-07 20:07:40|44707|44687|44716.1|44696.1|44716.1|44696.1|44704.5|44684.5|21
1731010070000|2024-11-07 20:07:50|44720.1|44700.1|44722.6|44702.6|44724.5|44704.5|44719.5|44699.5|1
1731010080000|2024-11-07 20:08:00|44724.5|44704.5|44727|44707|44729|44709|44724.5|44704.5|1
1731010090000|2024-11-07 20:08:10|44727.1|44707.1|44737.1|44717.1|44737.1|44717.1|44727.1|44707.1|4
1731010100000|2024-11-07 20:08:20|44739.6|44719.6|44739|44719|44744.6|44724.6|44736.5|44716.5|7
1731010110000|2024-11-07 20:08:30|44737.1|44717.1|44739.6|44719.6|44739.6|44719.6|44734.6|44714.6|0
1731010120000|2024-11-07 20:08:40|44742.1|44722.1|44742.1|44722.1|44744.6|44724.6|44739.6|44719.6|3
1731010130000|2024-11-07 20:08:50|44742.6|44722.6|44744.6|44724.6|44744.6|44724.6|44742.1|44722.1|1
1731010140000|2024-11-07 20:09:00|44747.1|44727.1|44739.6|44719.6|44749|44729|44737.1|44717.1|3
1731010150000|2024-11-07 20:09:10|44737.1|44717.1|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|0
1731010160000|2024-11-07 20:09:20|44742.1|44722.1|44747.1|44727.1|44747.1|44727.1|44739.6|44719.6|3
1731010170000|2024-11-07 20:09:30|44749.6|44729.6|44734.6|44714.6|44749.6|44729.6|44734.6|44714.6|11
1731010180000|2024-11-07 20:09:40|44729.6|44709.6|44719|44699|44729.6|44709.6|44719|44699|0
1731010190000|2024-11-07 20:09:50|44717.1|44697.1|44704.6|44684.6|44717.1|44697.1|44704.6|44684.6|5
1731010200000|2024-11-07 20:10:00|44707.1|44687.1|44709.6|44689.6|44709.6|44689.6|44707.1|44687.1|1
1731010210000|2024-11-07 20:10:10|44709|44689|44722.1|44702.1|44722.1|44702.1|44707.1|44687.1|2
1731010220000|2024-11-07 20:10:20|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|1
1731010230000|2024-11-07 20:10:30|44725.1|44705.1|44724.6|44704.6|44725.1|44705.1|44724.6|44704.6|0
1731010240000|2024-11-07 20:10:40|44722.1|44702.1|44724.6|44704.6|44727.1|44707.1|44722.1|44702.1|0
1731010250000|2024-11-07 20:10:50|44729.6|44709.6|44734|44714|44737.1|44717.1|44729.6|44709.6|5
1731010260000|2024-11-07 20:11:00|44732.1|44712.1|44749.6|44729.6|44749.6|44729.6|44732.1|44712.1|6
1731010270000|2024-11-07 20:11:10|44750.1|44730.1|44755.1|44735.1|44759.6|44739.6|44750.1|44730.1|2
1731010280000|2024-11-07 20:11:20|44757.1|44737.1|44754.6|44734.6|44757.1|44737.1|44754|44734|1
1731010290000|2024-11-07 20:11:30|44752.1|44732.1|44744.6|44724.6|44752.1|44732.1|44744.6|44724.6|3
1731010300000|2024-11-07 20:11:40|44742.6|44722.6|44734.6|44714.6|44742.6|44722.6|44734|44714|1
1731010310000|2024-11-07 20:11:50|44734|44714|44737.1|44717.1|44737.1|44717.1|44734|44714|0
1731010320000|2024-11-07 20:12:00|44735.1|44715.1|44734.6|44714.6|44739.6|44719.6|44734.6|44714.6|0
1731010330000|2024-11-07 20:12:10|44737.1|44717.1|44732.1|44712.1|44737.1|44717.1|44732.1|44712.1|0
1731010340000|2024-11-07 20:12:20|44729.6|44709.6|44719.6|44699.6|44729.6|44709.6|44719.6|44699.6|2
1731010350000|2024-11-07 20:12:30|44717.1|44697.1|44714.6|44694.6|44717.1|44697.1|44712.1|44692.1|3
1731010360000|2024-11-07 20:12:40|44712.1|44692.1|44714.6|44694.6|44717.1|44697.1|44712.1|44692.1|3
1731010370000|2024-11-07 20:12:50|44717.1|44697.1|44714.6|44694.6|44719|44699|44714.6|44694.6|9
1731010380000|2024-11-07 20:13:00|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44704.6|44684.6|3
1731010390000|2024-11-07 20:13:10|44711.5|44691.5|44709.6|44689.6|44712.1|44692.1|44709.6|44689.6|1
1731010400000|2024-11-07 20:13:20|44712.1|44692.1|44719.6|44699.6|44720.1|44700.1|44709.6|44689.6|3
1731010410000|2024-11-07 20:13:30|44722.1|44702.1|44724.6|44704.6|44727.1|44707.1|44719.6|44699.6|0
1731010420000|2024-11-07 20:13:40|44727.1|44707.1|44734.6|44714.6|44734.6|44714.6|44727.1|44707.1|2
1731010430000|2024-11-07 20:13:50|44732.1|44712.1|44734.6|44714.6|44737.1|44717.1|44731.5|44711.5|6
1731010440000|2024-11-07 20:14:00|44732.1|44712.1|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|0
1731010450000|2024-11-07 20:14:10|44727.1|44707.1|44734.6|44714.6|44734.6|44714.6|44727.1|44707.1|13
1731010460000|2024-11-07 20:14:20|44735.1|44715.1|44739.6|44719.6|44739.6|44719.6|44734.6|44714.6|10
1731010470000|2024-11-07 20:14:30|44734.6|44714.6|44739.6|44719.6|44739.6|44719.6|44734.6|44714.6|0
1731010480000|2024-11-07 20:14:40|44740.1|44720.1|44742.1|44722.1|44744.6|44724.6|44739.6|44719.6|1
1731010490000|2024-11-07 20:14:50|44744.6|44724.6|44742.1|44722.1|44744.6|44724.6|44739.6|44719.6|3
1731010500000|2024-11-07 20:15:00|44741.6|44721.6|44739.6|44719.6|44741.6|44721.6|44737.1|44717.1|4
1731010510000|2024-11-07 20:15:10|44737.1|44717.1|44740.6|44720.6|44740.6|44720.6|44737.1|44717.1|3
1731010520000|2024-11-07 20:15:20|44744.6|44724.6|44752.1|44732.1|44752.1|44732.1|44744.6|44724.6|5
1731010530000|2024-11-07 20:15:30|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|0
1731010540000|2024-11-07 20:15:40|44759.1|44739.1|44762.1|44742.1|44762.1|44742.1|44757.1|44737.1|1
1731010550000|2024-11-07 20:15:50|44761.6|44741.6|44754.6|44734.6|44761.6|44741.6|44754.6|44734.6|3
1731010560000|2024-11-07 20:16:00|44755.1|44735.1|44762.1|44742.1|44762.1|44742.1|44755.1|44735.1|8
1731010570000|2024-11-07 20:16:10|44764.1|44744.1|44767.1|44747.1|44767.1|44747.1|44762.1|44742.1|6
1731010580000|2024-11-07 20:16:20|44765.1|44745.1|44764.1|44744.1|44765.1|44745.1|44764.1|44744.1|3
1731010590000|2024-11-07 20:16:30|44763.5|44743.5|44757.1|44737.1|44763.5|44743.5|44757.1|44737.1|1
1731010600000|2024-11-07 20:16:40|44757.6|44737.6|44759.6|44739.6|44759.6|44739.6|44757.1|44737.1|0
1731010610000|2024-11-07 20:16:50|44757.1|44737.1|44757.1|44737.1|44759.6|44739.6|44754.6|44734.6|0
1731010620000|2024-11-07 20:17:00|44759.6|44739.6|44757.1|44737.1|44759.6|44739.6|44757.1|44737.1|3
1731010630000|2024-11-07 20:17:10|44755.1|44735.1|44757.1|44737.1|44757.1|44737.1|44754.6|44734.6|0
1731010640000|2024-11-07 20:17:20|44756.6|44736.6|44759.6|44739.6|44759.6|44739.6|44754.6|44734.6|1
1731010650000|2024-11-07 20:17:30|44757.6|44737.6|44757.1|44737.1|44759.6|44739.6|44754.6|44734.6|3
1731010660000|2024-11-07 20:17:40|44754.6|44734.6|44759.6|44739.6|44759.6|44739.6|44754.6|44734.6|2
1731010670000|2024-11-07 20:17:50|44757.1|44737.1|44757.1|44737.1|44759.6|44739.6|44754.6|44734.6|0
1731010680000|2024-11-07 20:18:00|44755.1|44735.1|44747.1|44727.1|44755.1|44735.1|44747.1|44727.1|2
1731010700000|2024-11-07 20:18:20|44746.6|44726.6|44742.1|44722.1|44746.6|44726.6|44742.1|44722.1|4
1731010710000|2024-11-07 20:18:30|44741.6|44721.6|44734.6|44714.6|44741.6|44721.6|44734.6|44714.6|2
1731010720000|2024-11-07 20:18:40|44734.1|44714.1|44730.1|44710.1|44734.6|44714.6|44727.1|44707.1|1
1731010730000|2024-11-07 20:18:50|44732.1|44712.1|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|0
1731010740000|2024-11-07 20:19:00|44729.1|44709.1|44714.6|44694.6|44729.1|44709.1|44714.6|44694.6|19
1731010750000|2024-11-07 20:19:10|44717.6|44697.6|44719.6|44699.6|44719.6|44699.6|44717.6|44697.6|1
1731010760000|2024-11-07 20:19:20|44724.6|44704.6|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|0
1731010770000|2024-11-07 20:19:30|44725.1|44705.1|44732.1|44712.1|44732.1|44712.1|44724.6|44704.6|1
1731010780000|2024-11-07 20:19:40|44729.6|44709.6|44729.6|44709.6|44730.1|44710.1|44729.6|44709.6|0
1731010790000|2024-11-07 20:19:50|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|1
1731010800000|2024-11-07 20:20:00|44732.1|44712.1|44732.1|44712.1|44734.6|44714.6|44732.1|44712.1|2
1731010810000|2024-11-07 20:20:10|44732.6|44712.6|44737.1|44717.1|44739.6|44719.6|44732.6|44712.6|1
1731010820000|2024-11-07 20:20:20|44736.6|44716.6|44732.1|44712.1|44736.6|44716.6|44729.1|44709.1|5
1731010830000|2024-11-07 20:20:30|44734.6|44714.6|44737.1|44717.1|44737.1|44717.1|44734.6|44714.6|4
1731010840000|2024-11-07 20:20:40|44735.1|44715.1|44737.1|44717.1|44737.1|44717.1|44734.6|44714.6|2
1731010850000|2024-11-07 20:20:50|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|44734.6|44714.6|0
1731010860000|2024-11-07 20:21:00|44740.1|44720.1|44744.6|44724.6|44745.1|44725.1|44740.1|44720.1|3
1731010870000|2024-11-07 20:21:10|44747.1|44727.1|44738.6|44718.6|44747.1|44727.1|44738.6|44718.6|9
1731010880000|2024-11-07 20:21:20|44736.1|44716.1|44729.6|44709.6|44736.1|44716.1|44729.6|44709.6|4
1731010890000|2024-11-07 20:21:30|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|0
1731010900000|2024-11-07 20:21:40|44729.1|44709.1|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|3
1731010910000|2024-11-07 20:21:50|44724.1|44704.1|44714.6|44694.6|44724.1|44704.1|44714.6|44694.6|11
1731010920000|2024-11-07 20:22:00|44712.1|44692.1|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|5
1731010930000|2024-11-07 20:22:10|44714.1|44694.1|44714.6|44694.6|44714.6|44694.6|44714.1|44694.1|5
1731010940000|2024-11-07 20:22:20|44712.6|44692.6|44709.6|44689.6|44714.6|44694.6|44709.6|44689.6|5
1731010950000|2024-11-07 20:22:30|44711.6|44691.6|44712.1|44692.1|44712.1|44692.1|44711.6|44691.6|14
1731010960000|2024-11-07 20:22:40|44717.1|44697.1|44727.1|44707.1|44727.1|44707.1|44717.1|44697.1|4
1731010970000|2024-11-07 20:22:50|44729.6|44709.6|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|7
1731010980000|2024-11-07 20:23:00|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44724.6|44704.6|2
1731010990000|2024-11-07 20:23:10|44729.1|44709.1|44732.1|44712.1|44732.1|44712.1|44729.1|44709.1|0
1731011000000|2024-11-07 20:23:20|44731.6|44711.6|44729.6|44709.6|44733.6|44713.6|44729.6|44709.6|2
1731011010000|2024-11-07 20:23:30|44727.1|44707.1|44727.6|44707.6|44729.6|44709.6|44727.1|44707.1|0
1731011020000|2024-11-07 20:23:40|44729.6|44709.6|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|0
1731011030000|2024-11-07 20:23:50|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|0
1731011040000|2024-11-07 20:24:00|44727.1|44707.1|44737.1|44717.1|44737.1|44717.1|44727.1|44707.1|1
1731011050000|2024-11-07 20:24:10|44739.6|44719.6|44742.6|44722.6|44742.6|44722.6|44739.6|44719.6|1
1731011060000|2024-11-07 20:24:20|44743.1|44723.1|44744.6|44724.6|44745.1|44725.1|44743.1|44723.1|0
1731011070000|2024-11-07 20:24:30|44745.1|44725.1|44745.1|44725.1|44747.1|44727.1|44744.6|44724.6|1
1731011080000|2024-11-07 20:24:40|44747.1|44727.1|44752.1|44732.1|44754.6|44734.6|44747.1|44727.1|3
1731011090000|2024-11-07 20:24:50|44751.6|44731.6|44749.6|44729.6|44751.6|44731.6|44749.1|44729.1|1
1731011100000|2024-11-07 20:25:00|44751.6|44731.6|44749.6|44729.6|44754.6|44734.6|44749.6|44729.6|4
1731011110000|2024-11-07 20:25:10|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|2
1731011120000|2024-11-07 20:25:20|44747.1|44727.1|44740.1|44720.1|44747.1|44727.1|44739.6|44719.6|4
1731011130000|2024-11-07 20:25:30|44742.1|44722.1|44742.1|44722.1|44744.6|44724.6|44742.1|44722.1|0
1731011140000|2024-11-07 20:25:40|44744.6|44724.6|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|0
1731011150000|2024-11-07 20:25:50|44749.6|44729.6|44744.6|44724.6|44749.6|44729.6|44744.6|44724.6|3
1731011170000|2024-11-07 20:26:10|44742.1|44722.1|44744.6|44724.6|44744.6|44724.6|44742.1|44722.1|0
1731011180000|2024-11-07 20:26:20|44742.1|44722.1|44742.1|44722.1|44744.6|44724.6|44742.1|44722.1|0
1731011190000|2024-11-07 20:26:30|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|1
1731011200000|2024-11-07 20:26:40|44742.6|44722.6|44739.6|44719.6|44742.6|44722.6|44739.6|44719.6|0
1731011210000|2024-11-07 20:26:50|44739.1|44719.1|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|1
1731011220000|2024-11-07 20:27:00|44737.1|44717.1|44737.6|44717.6|44740.1|44720.1|44737.1|44717.1|1
1731011230000|2024-11-07 20:27:10|44740.1|44720.1|44735.1|44715.1|44740.1|44720.1|44735.1|44715.1|0
1731011240000|2024-11-07 20:27:20|||||||||2
1731011250000|2024-11-07 20:27:30|44734.1|44714.1|44719.6|44699.6|44734.1|44714.1|44719.6|44699.6|6
1731011260000|2024-11-07 20:27:40|44721.6|44701.6|44717.6|44697.6|44721.6|44701.6|44717.1|44697.1|2
1731011270000|2024-11-07 20:27:50|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|44720.1|44700.1|0
1731011280000|2024-11-07 20:28:00|44722.6|44702.6|44720.1|44700.1|44722.6|44702.6|44717.6|44697.6|2
1731011290000|2024-11-07 20:28:10|44722.6|44702.6|44727.6|44707.6|44727.6|44707.6|44722.6|44702.6|1
1731011300000|2024-11-07 20:28:20|44725.1|44705.1|44727.6|44707.6|44727.6|44707.6|44725.1|44705.1|0
1731011310000|2024-11-07 20:28:30|44725.1|44705.1|44727.6|44707.6|44727.6|44707.6|44722.6|44702.6|6
1731011320000|2024-11-07 20:28:40|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|0
1731011330000|2024-11-07 20:28:50|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|0
1731011340000|2024-11-07 20:29:00|44732.1|44712.1|44729.6|44709.6|44732.6|44712.6|44729.1|44709.1|3
1731011350000|2024-11-07 20:29:10|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|0
1731011360000|2024-11-07 20:29:20|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|1
1731011370000|2024-11-07 20:29:30|44725.1|44705.1|44730.7|44710.7|44732.6|44712.6|44725.1|44705.1|0
1731011380000|2024-11-07 20:29:40|44730.1|44710.1|44730.1|44710.1|44732.6|44712.6|44730.1|44710.1|0
1731011390000|2024-11-07 20:29:50|44727.6|44707.6|44729.6|44709.6|44730.1|44710.1|44727.6|44707.6|5
1731011400000|2024-11-07 20:30:00|44727.6|44707.6|44725.7|44705.7|44730.7|44710.7|44725.7|44705.7|18
1731011410000|2024-11-07 20:30:10|44726.2|44706.2|44728.2|44708.2|44728.2|44708.2|44725.7|44705.7|14
1731011420000|2024-11-07 20:30:20|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|14
1731011430000|2024-11-07 20:30:30|44729.6|44709.6|44738.2|44718.2|44738.2|44718.2|44729.6|44709.6|17
1731011440000|2024-11-07 20:30:40|44735.7|44715.7|44738.2|44718.2|44738.2|44718.2|44735.7|44715.7|4
1731011450000|2024-11-07 20:30:50|44737.6|44717.6|44736.2|44716.2|44737.6|44717.6|44735.7|44715.7|5
1731011460000|2024-11-07 20:31:00|44738.2|44718.2|44740.7|44720.7|44743.2|44723.2|44738.2|44718.2|9
1731011470000|2024-11-07 20:31:10|44743.2|44723.2|44745.7|44725.7|44745.7|44725.7|44743.2|44723.2|2
1731011480000|2024-11-07 20:31:20|44743.7|44723.7|44745.7|44725.7|44745.7|44725.7|44743.7|44723.7|9
1731011490000|2024-11-07 20:31:30|44745.1|44725.1|44748.2|44728.2|44748.2|44728.2|44743.2|44723.2|9
1731011500000|2024-11-07 20:31:40|44748.7|44728.7|44755.7|44735.7|44755.7|44735.7|44748.7|44728.7|0
1731011510000|2024-11-07 20:31:50|44758.2|44738.2|44755.7|44735.7|44758.2|44738.2|44755.7|44735.7|1
1731011520000|2024-11-07 20:32:00|44758.2|44738.2|44760.7|44740.7|44760.7|44740.7|44755.1|44735.1|4
1731011530000|2024-11-07 20:32:10|44763.2|44743.2|44766.2|44746.2|44766.7|44746.7|44763.2|44743.2|17
1731011540000|2024-11-07 20:32:20|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|18
1731011550000|2024-11-07 20:32:30|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|44763.2|44743.2|0
1731011570000|2024-11-07 20:32:50|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|44765.7|44745.7|3
1731011580000|2024-11-07 20:33:00|44766.7|44746.7|44773.2|44753.2|44773.2|44753.2|44766.7|44746.7|7
1731011590000|2024-11-07 20:33:10|||||||||4
1731011600000|2024-11-07 20:33:20|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|0
1731011610000|2024-11-07 20:33:30|||||||||1
1731011620000|2024-11-07 20:33:40|||||||||5
1731011630000|2024-11-07 20:33:50|44776.2|44756.2|44778.2|44758.2|44778.2|44758.2|44776.2|44756.2|2
1731011640000|2024-11-07 20:34:00|||||||||1
1731011650000|2024-11-07 20:34:10|||||||||1
1731011680000|2024-11-07 20:34:40|44775.7|44755.7|44778.2|44758.2|44778.2|44758.2|44775.7|44755.7|6
1731011690000|2024-11-07 20:34:50|44780.2|44760.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|7
1731011700000|2024-11-07 20:35:00|44778.7|44758.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|2
1731011710000|2024-11-07 20:35:10|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|0
1731011720000|2024-11-07 20:35:20|44778.2|44758.2|44780.2|44760.2|44780.2|44760.2|44778.2|44758.2|2
1731011740000|2024-11-07 20:35:40|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|10
1731011750000|2024-11-07 20:35:50|44777.7|44757.7|44775.2|44755.2|44777.7|44757.7|44775.2|44755.2|1
1731011760000|2024-11-07 20:36:00|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|44775.7|44755.7|5
1731011770000|2024-11-07 20:36:10|44778.2|44758.2|44780.7|44760.7|44780.7|44760.7|44778.2|44758.2|6
1731011780000|2024-11-07 20:36:20|44783.2|44763.2|44783.2|44763.2|44783.2|44763.2|44783.2|44763.2|9
1731011790000|2024-11-07 20:36:30|44780.7|44760.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|6
1731011800000|2024-11-07 20:36:40|44780.7|44760.7|44783.2|44763.2|44783.2|44763.2|44780.7|44760.7|4
1731011810000|2024-11-07 20:36:50|44783.7|44763.7|44785.7|44765.7|44785.7|44765.7|44783.7|44763.7|2
1731011820000|2024-11-07 20:37:00|44785.2|44765.2|44783.2|44763.2|44785.2|44765.2|44783.2|44763.2|9
1731011830000|2024-11-07 20:37:10|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|44780.7|44760.7|3
1731011840000|2024-11-07 20:37:20|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|44778.2|44758.2|0
1731011850000|2024-11-07 20:37:30|44783.2|44763.2|44780.7|44760.7|44783.2|44763.2|44780.7|44760.7|12
1731011860000|2024-11-07 20:37:40|44777.1|44757.1|44770.2|44750.2|44777.1|44757.1|44770.2|44750.2|20
1731011870000|2024-11-07 20:37:50|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|3
1731011880000|2024-11-07 20:38:00|44771.6|44751.6|44772.1|44752.1|44772.1|44752.1|44769.6|44749.6|0
1731011890000|2024-11-07 20:38:10|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|1
1731011900000|2024-11-07 20:38:20|44770.2|44750.2|44772.1|44752.1|44772.1|44752.1|44770.2|44750.2|0
1731011910000|2024-11-07 20:38:30|44771.6|44751.6|44772.1|44752.1|44772.1|44752.1|44769.6|44749.6|1
1731011920000|2024-11-07 20:38:40|44771.6|44751.6|44769.6|44749.6|44772.1|44752.1|44769.6|44749.6|2
1731011940000|2024-11-07 20:39:00|44772.1|44752.1|44774.6|44754.6|44774.6|44754.6|44772.1|44752.1|2
1731011950000|2024-11-07 20:39:10|44774.1|44754.1|44769.6|44749.6|44774.6|44754.6|44769.1|44749.1|2
1731011960000|2024-11-07 20:39:20|44769.1|44749.1|44769.6|44749.6|44769.6|44749.6|44767.1|44747.1|0
1731011970000|2024-11-07 20:39:30|44772.2|44752.2|44774.7|44754.7|44774.7|44754.7|44772.2|44752.2|6
1731011980000|2024-11-07 20:39:40|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|0
1731011990000|2024-11-07 20:39:50|44769.7|44749.7|44772.2|44752.2|44772.2|44752.2|44769.7|44749.7|3
1731012000000|2024-11-07 20:40:00|44767.2|44747.2|44767.2|44747.2|44767.2|44747.2|44767.2|44747.2|2
1731012020000|2024-11-07 20:40:20|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|44769.7|44749.7|2
1731012030000|2024-11-07 20:40:30|44769.1|44749.1|44767.2|44747.2|44769.1|44749.1|44767.2|44747.2|0
1731012040000|2024-11-07 20:40:40|44767.7|44747.7|44772.7|44752.7|44772.7|44752.7|44767.2|44747.2|11
1731012070000|2024-11-07 20:41:10|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|3
1731012080000|2024-11-07 20:41:20|||||||||1
1731012090000|2024-11-07 20:41:30|44780.2|44760.2|44782.2|44762.2|44784.7|44764.7|44780.2|44760.2|13
1731012100000|2024-11-07 20:41:40|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|4
1731012110000|2024-11-07 20:41:50|44777.2|44757.2|44762.2|44742.2|44777.2|44757.2|44762.2|44742.2|11
1731012120000|2024-11-07 20:42:00|44759.7|44739.7|44747.2|44727.2|44759.7|44739.7|44747.2|44727.2|3
1731012130000|2024-11-07 20:42:10|44746.6|44726.6|44737.7|44717.7|44746.6|44726.6|44737.7|44717.7|1
1731012140000|2024-11-07 20:42:20|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|2
1731012150000|2024-11-07 20:42:30|44737.7|44717.7|44739.7|44719.7|44739.7|44719.7|44737.7|44717.7|2
1731012160000|2024-11-07 20:42:40|44737.2|44717.2|44734.1|44714.1|44737.2|44717.2|44734.1|44714.1|0
1731012180000|2024-11-07 20:43:00|44732.2|44712.2|44727.2|44707.2|44732.2|44712.2|44727.2|44707.2|3
1731012190000|2024-11-07 20:43:10|44726.6|44706.6|44729.7|44709.7|44729.7|44709.7|44724.7|44704.7|1
1731012200000|2024-11-07 20:43:20|44727.2|44707.2|44724.7|44704.7|44727.2|44707.2|44724.1|44704.1|3
1731012210000|2024-11-07 20:43:30|44722.2|44702.2|44719.7|44699.7|44722.2|44702.2|44719.7|44699.7|7
1731012220000|2024-11-07 20:43:40|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|1
1731012230000|2024-11-07 20:43:50|44724.7|44704.7|44724.7|44704.7|44727.2|44707.2|44724.7|44704.7|0
1731012240000|2024-11-07 20:44:00|44722.2|44702.2|44719.7|44699.7|44722.2|44702.2|44719.7|44699.7|0
1731012250000|2024-11-07 20:44:10|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|1
1731012260000|2024-11-07 20:44:20|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|0
1731012270000|2024-11-07 20:44:30|44721.6|44701.6|44719.7|44699.7|44722.2|44702.2|44719.7|44699.7|1
1731012280000|2024-11-07 20:44:40|44717.7|44697.7|44717.2|44697.2|44717.7|44697.7|44717.2|44697.2|0
1731012290000|2024-11-07 20:44:50|44718.2|44698.2|44719.7|44699.7|44722.2|44702.2|44718.2|44698.2|3
1731012300000|2024-11-07 20:45:00|44722.2|44702.2|44719.7|44699.7|44722.2|44702.2|44715.2|44695.2|3
1731012320000|2024-11-07 20:45:20|44720.2|44700.2|44722.2|44702.2|44722.2|44702.2|44720.2|44700.2|0
1731012330000|2024-11-07 20:45:30|44724.7|44704.7|44734.7|44714.7|44734.7|44714.7|44724.7|44704.7|4
1731012340000|2024-11-07 20:45:40|44735.2|44715.2|44729.7|44709.7|44736.6|44716.6|44729.7|44709.7|9
1731012350000|2024-11-07 20:45:50|44732.2|44712.2|44729.7|44709.7|44732.2|44712.2|44729.7|44709.7|0
1731012360000|2024-11-07 20:46:00|44730.2|44710.2|44729.7|44709.7|44732.2|44712.2|44727.2|44707.2|5
1731012370000|2024-11-07 20:46:10|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|0
1731012390000|2024-11-07 20:46:30|44729.7|44709.7|44729.7|44709.7|44732.2|44712.2|44729.7|44709.7|2
1731012410000|2024-11-07 20:46:50|44729.2|44709.2|44724.7|44704.7|44729.2|44709.2|44724.7|44704.7|1
1731012420000|2024-11-07 20:47:00|44727.2|44707.2|44729.7|44709.7|44729.7|44709.7|44727.2|44707.2|1
1731012430000|2024-11-07 20:47:10|44730.2|44710.2|44734.7|44714.7|44734.7|44714.7|44729.7|44709.7|0
1731012440000|2024-11-07 20:47:20|44734.2|44714.2|44732.2|44712.2|44734.2|44714.2|44732.2|44712.2|0
1731012450000|2024-11-07 20:47:30|44731.7|44711.7|44731.7|44711.7|44732.2|44712.2|44729.7|44709.7|0
1731012460000|2024-11-07 20:47:40|44732.2|44712.2|44729.7|44709.7|44732.2|44712.2|44729.7|44709.7|0
1731012470000|2024-11-07 20:47:50|||||||||1
1731012480000|2024-11-07 20:48:00|44729.2|44709.2|44727.2|44707.2|44729.2|44709.2|44727.2|44707.2|1
1731012490000|2024-11-07 20:48:10|44727.7|44707.7|44729.2|44709.2|44729.7|44709.7|44727.7|44707.7|0
1731012500000|2024-11-07 20:48:20|44724.7|44704.7|44724.7|44704.7|44727.2|44707.2|44724.7|44704.7|2
1731012510000|2024-11-07 20:48:30|44725.2|44705.2|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|0
1731012520000|2024-11-07 20:48:40|44727.7|44707.7|44729.7|44709.7|44729.7|44709.7|44727.7|44707.7|1
1731012530000|2024-11-07 20:48:50|44732.2|44712.2|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|0
1731012540000|2024-11-07 20:49:00|44734.7|44714.7|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|0
1731012550000|2024-11-07 20:49:10|44731.7|44711.7|44729.7|44709.7|44731.7|44711.7|44729.7|44709.7|2
1731012580000|2024-11-07 20:49:40|44732.2|44712.2|44729.7|44709.7|44732.2|44712.2|44729.7|44709.7|1
1731012590000|2024-11-07 20:49:50|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|1
1731012600000|2024-11-07 20:50:00|44729.7|44709.7|44727.2|44707.2|44729.7|44709.7|44724.7|44704.7|5
1731012610000|2024-11-07 20:50:10|44727.7|44707.7|44729.7|44709.7|44729.7|44709.7|44727.2|44707.2|3
1731012620000|2024-11-07 20:50:20|44730.2|44710.2|44732.2|44712.2|44732.2|44712.2|44729.7|44709.7|0
1731012630000|2024-11-07 20:50:30|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|2
1731012640000|2024-11-07 20:50:40|44735.2|44715.2|44739.7|44719.7|44739.7|44719.7|44735.2|44715.2|1
1731012650000|2024-11-07 20:50:50|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|3
1731012660000|2024-11-07 20:51:00|44744.2|44724.2|44744.7|44724.7|44747.2|44727.2|44744.2|44724.2|4
1731012680000|2024-11-07 20:51:20|44742.2|44722.2|44747.2|44727.2|44747.2|44727.2|44742.2|44722.2|0
1731012710000|2024-11-07 20:51:50|||||||||3
1731012720000|2024-11-07 20:52:00|44744.7|44724.7|44747.2|44727.2|44747.2|44727.2|44742.2|44722.2|13
1731012730000|2024-11-07 20:52:10|44746.7|44726.7|44744.7|44724.7|44746.7|44726.7|44744.7|44724.7|0
1731012750000|2024-11-07 20:52:30|44742.2|44722.2|44739.2|44719.2|44744.7|44724.7|44739.2|44719.2|4
1731012760000|2024-11-07 20:52:40|44737.2|44717.2|44736.7|44716.7|44737.2|44717.2|44736.7|44716.7|0
1731012770000|2024-11-07 20:52:50|||||||||1
1731012780000|2024-11-07 20:53:00|44737.2|44717.2|44736.7|44716.7|44739.2|44719.2|44736.7|44716.7|6
1731012790000|2024-11-07 20:53:10|44736.2|44716.2|44732.2|44712.2|44736.7|44716.7|44732.2|44712.2|1
1731012810000|2024-11-07 20:53:30|44730.2|44710.2|44727.2|44707.2|44732.2|44712.2|44727.2|44707.2|0
1731012820000|2024-11-07 20:53:40|||||||||2
1731012840000|2024-11-07 20:54:00|44726.7|44706.7|44727.2|44707.2|44727.2|44707.2|44726.7|44706.7|1
1731012850000|2024-11-07 20:54:10|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|0
1731012860000|2024-11-07 20:54:20|44719.7|44699.7|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|6
1731012880000|2024-11-07 20:54:40|44714.7|44694.7|44717.2|44697.2|44717.2|44697.2|44714.7|44694.7|0
1731012890000|2024-11-07 20:54:50|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|1
1731012900000|2024-11-07 20:55:00|44719.7|44699.7|44722.2|44702.2|44722.7|44702.7|44719.7|44699.7|4
1731012910000|2024-11-07 20:55:10|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|0
1731012920000|2024-11-07 20:55:20|44725.2|44705.2|44729.7|44709.7|44729.7|44709.7|44725.2|44705.2|2
1731012930000|2024-11-07 20:55:30|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|1
1731012940000|2024-11-07 20:55:40|44726.7|44706.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|0
1731012950000|2024-11-07 20:55:50|44724.7|44704.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|1
1731012960000|2024-11-07 20:56:00|44725.2|44705.2|44724.7|44704.7|44725.2|44705.2|44724.7|44704.7|4
1731012970000|2024-11-07 20:56:10|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|0
1731012980000|2024-11-07 20:56:20|44726.7|44706.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|1
1731012990000|2024-11-07 20:56:30|44724.7|44704.7|44722.2|44702.2|44724.7|44704.7|44722.2|44702.2|0
1731013000000|2024-11-07 20:56:40|||||||||1
1731013010000|2024-11-07 20:56:50|||||||||4
1731013020000|2024-11-07 20:57:00|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44717.2|44697.2|0
1731013030000|2024-11-07 20:57:10|44719.2|44699.2|44719.7|44699.7|44722.2|44702.2|44717.2|44697.2|0
1731013040000|2024-11-07 20:57:20|44717.2|44697.2|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|2
1731013050000|2024-11-07 20:57:30|44714.7|44694.7|44719.7|44699.7|44719.7|44699.7|44714.7|44694.7|0
1731013060000|2024-11-07 20:57:40|44717.2|44697.2|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|2
1731013070000|2024-11-07 20:57:50|44714.7|44694.7|44717.2|44697.2|44717.2|44697.2|44714.7|44694.7|5
1731013090000|2024-11-07 20:58:10|||||||||4
1731013120000|2024-11-07 20:58:40|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|0
1731013130000|2024-11-07 20:58:50|44719.2|44699.2|44721.2|44701.2|44722.2|44702.2|44719.2|44699.2|13
1731013140000|2024-11-07 20:59:00|44719.2|44699.2|44718.2|44698.2|44719.2|44699.2|44718.2|44698.2|5
1731013150000|2024-11-07 20:59:10|44717.6|44697.6|44715.7|44695.7|44717.6|44697.6|44715.1|44695.1|0
1731013160000|2024-11-07 20:59:20|44713.2|44693.2|44716.2|44696.2|44716.2|44696.2|44713.2|44693.2|1
1731013170000|2024-11-07 20:59:30|44715.7|44695.7|44716.2|44696.2|44716.2|44696.2|44715.7|44695.7|0
1731013180000|2024-11-07 20:59:40|44715.7|44695.7|44716.2|44696.2|44716.2|44696.2|44715.7|44695.7|0
1731013190000|2024-11-07 20:59:50|44715.7|44695.7|44716.7|44696.7|44718.2|44698.2|44711.2|44691.2|6
1731013200000|2024-11-07 21:00:00|44720.7|44700.7|44726.2|44706.2|44726.2|44706.2|44720.7|44700.7|7
1731013210000|2024-11-07 21:00:10|44731.2|44711.2|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|10
1731013220000|2024-11-07 21:00:20|44729.2|44709.2|44725.7|44705.7|44729.2|44709.2|44725.7|44705.7|5
1731013230000|2024-11-07 21:00:30|||||||||1
1731013240000|2024-11-07 21:00:40|44726.2|44706.2|44721.7|44701.7|44726.2|44706.2|44721.7|44701.7|4
1731013250000|2024-11-07 21:00:50|44721.2|44701.2|44722.2|44702.2|44722.2|44702.2|44721.2|44701.2|2
1731013260000|2024-11-07 21:01:00|44721.7|44701.7|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|1
1731013280000|2024-11-07 21:01:20|||||||||9
1731013290000|2024-11-07 21:01:30|44719.7|44699.7|44719.7|44699.7|44720.2|44700.2|44719.7|44699.7|1
1731013300000|2024-11-07 21:01:40|44722.2|44702.2|44719.7|44699.7|44722.2|44702.2|44719.7|44699.7|0
1731013310000|2024-11-07 21:01:50|44720.2|44700.2|44722.2|44702.2|44722.2|44702.2|44720.2|44700.2|0
1731013330000|2024-11-07 21:02:10|44719.7|44699.7|44721.7|44701.7|44722.2|44702.2|44719.7|44699.7|2
1731013340000|2024-11-07 21:02:20|44719.7|44699.7|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|0
1731013350000|2024-11-07 21:02:30|44719.7|44699.7|44721.7|44701.7|44722.2|44702.2|44719.7|44699.7|2
1731013360000|2024-11-07 21:02:40|44719.7|44699.7|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|1
1731013370000|2024-11-07 21:02:50|||||||||3
1731013380000|2024-11-07 21:03:00|||||||||1
1731013410000|2024-11-07 21:03:30|||||||||2
1731013430000|2024-11-07 21:03:50|||||||||6
1731013440000|2024-11-07 21:04:00|44715.2|44695.2|44715.2|44695.2|44715.2|44695.2|44715.2|44695.2|1
1731013450000|2024-11-07 21:04:10|44717.2|44697.2|44717.7|44697.7|44717.7|44697.7|44717.2|44697.2|5
1731013470000|2024-11-07 21:04:30|44718.3|44698.3|44720.2|44700.2|44720.2|44700.2|44718.3|44698.3|0
1731013490000|2024-11-07 21:04:50|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|0
1731013500000|2024-11-07 21:05:00|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|1
1731013510000|2024-11-07 21:05:10|44725.3|44705.3|44732.2|44712.2|44732.2|44712.2|44725.3|44705.3|9
1731013520000|2024-11-07 21:05:20|44729.7|44709.7|44732.2|44712.2|44732.2|44712.2|44729.7|44709.7|3
1731013560000|2024-11-07 21:06:00|||||||||1
1731013570000|2024-11-07 21:06:10|44732.8|44712.8|44735.3|44715.3|44735.3|44715.3|44732.8|44712.8|1
1731013590000|2024-11-07 21:06:30|44737.2|44717.2|44740.3|44720.3|44740.3|44720.3|44737.2|44717.2|3
1731013600000|2024-11-07 21:06:40|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44740.3|44720.3|0
1731013620000|2024-11-07 21:07:00|44742.2|44722.2|44745.3|44725.3|44745.3|44725.3|44740.3|44720.3|1
1731013630000|2024-11-07 21:07:10|44744.7|44724.7|44745.3|44725.3|44745.3|44725.3|44744.7|44724.7|0
1731013640000|2024-11-07 21:07:20|44747.2|44727.2|44745.3|44725.3|44747.8|44727.8|44745.3|44725.3|0
1731013650000|2024-11-07 21:07:30|44745.8|44725.8|44745.3|44725.3|44745.8|44725.8|44745.3|44725.3|0
1731013660000|2024-11-07 21:07:40|44744.7|44724.7|44747.2|44727.2|44747.2|44727.2|44744.7|44724.7|3
1731013670000|2024-11-07 21:07:50|44749.2|44729.2|44747.2|44727.2|44749.7|44729.7|44747.2|44727.2|1
1731013680000|2024-11-07 21:08:00|44747.8|44727.8|44749.7|44729.7|44749.7|44729.7|44747.2|44727.2|1
1731013690000|2024-11-07 21:08:10|44747.2|44727.2|44744.7|44724.7|44747.2|44727.2|44744.7|44724.7|2
1731013700000|2024-11-07 21:08:20|44742.2|44722.2|44742.8|44722.8|44742.8|44722.8|44742.2|44722.2|0
1731013710000|2024-11-07 21:08:30|44744.7|44724.7|44742.2|44722.2|44744.7|44724.7|44742.2|44722.2|0
1731013720000|2024-11-07 21:08:40|44742.8|44722.8|44744.7|44724.7|44744.7|44724.7|44742.8|44722.8|0
1731013740000|2024-11-07 21:09:00|44742.2|44722.2|44744.2|44724.2|44744.7|44724.7|44742.2|44722.2|0
1731013750000|2024-11-07 21:09:10|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|0
1731013760000|2024-11-07 21:09:20|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|0
1731013770000|2024-11-07 21:09:30|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|0
1731013800000|2024-11-07 21:10:00|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|2
1731013810000|2024-11-07 21:10:10|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44734.7|44714.7|4
1731013820000|2024-11-07 21:10:20|44737.2|44717.2|44737.8|44717.8|44737.8|44717.8|44737.2|44717.2|1
1731013830000|2024-11-07 21:10:30|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|1
1731013840000|2024-11-07 21:10:40|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|4
1731013850000|2024-11-07 21:10:50|44739.2|44719.2|44739.8|44719.8|44739.8|44719.8|44737.2|44717.2|0
1731013860000|2024-11-07 21:11:00|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|1
1731013870000|2024-11-07 21:11:10|44741.7|44721.7|44739.8|44719.8|44741.7|44721.7|44739.8|44719.8|0
1731013890000|2024-11-07 21:11:30|44740.3|44720.3|44744.2|44724.2|44744.2|44724.2|44740.3|44720.3|0
1731013900000|2024-11-07 21:11:40|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|4
1731013920000|2024-11-07 21:12:00|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|1
1731013940000|2024-11-07 21:12:20|44745.3|44725.3|44744.8|44724.8|44746.7|44726.7|44744.8|44724.8|0
1731013950000|2024-11-07 21:12:30|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1731013960000|2024-11-07 21:12:40|44746.7|44726.7|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1731013980000|2024-11-07 21:13:00|44744.8|44724.8|44742.3|44722.3|44744.8|44724.8|44742.3|44722.3|1
1731014030000|2024-11-07 21:13:50|44739.8|44719.8|44742.3|44722.3|44742.3|44722.3|44739.8|44719.8|0
1731014040000|2024-11-07 21:14:00|44741.7|44721.7|44739.8|44719.8|44741.7|44721.7|44737.3|44717.3|0
1731014060000|2024-11-07 21:14:20|44739.2|44719.2|44737.3|44717.3|44739.2|44719.2|44737.3|44717.3|0
1731014070000|2024-11-07 21:14:30|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|0
1731014100000|2024-11-07 21:15:00|44739.2|44719.2|44737.3|44717.3|44739.2|44719.2|44734.8|44714.8|1
1731014110000|2024-11-07 21:15:10|44734.8|44714.8|44737.3|44717.3|44737.3|44717.3|44734.8|44714.8|0
1731014120000|2024-11-07 21:15:20|44737.8|44717.8|44739.8|44719.8|44739.8|44719.8|44737.8|44717.8|0
1731014130000|2024-11-07 21:15:30|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|0
1731014180000|2024-11-07 21:16:20|44739.8|44719.8|44742.3|44722.3|44742.3|44722.3|44739.8|44719.8|0
1731014210000|2024-11-07 21:16:50|44741.8|44721.8|44742.3|44722.3|44742.3|44722.3|44741.8|44721.8|0
1731014220000|2024-11-07 21:17:00|44741.8|44721.8|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|0
1731014230000|2024-11-07 21:17:10|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|0
1731014270000|2024-11-07 21:17:50|44744.8|44724.8|44744.8|44724.8|44747.3|44727.3|44744.8|44724.8|3
1731014280000|2024-11-07 21:18:00|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|1
1731014290000|2024-11-07 21:18:10|44749.8|44729.8|44750.3|44730.3|44750.3|44730.3|44749.8|44729.8|0
1731014300000|2024-11-07 21:18:20|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|0
1731014310000|2024-11-07 21:18:30|44750.3|44730.3|44749.8|44729.8|44750.3|44730.3|44747.3|44727.3|5
1731014330000|2024-11-07 21:18:50|44751.8|44731.8|44752.3|44732.3|44752.3|44732.3|44751.8|44731.8|5
1731014340000|2024-11-07 21:19:00|44749.8|44729.8|44747.3|44727.3|44752.3|44732.3|44747.3|44727.3|0
1731014350000|2024-11-07 21:19:10|44751.8|44731.8|44752.3|44732.3|44752.3|44732.3|44749.8|44729.8|3
1731014390000|2024-11-07 21:19:50|44751.8|44731.8|44747.8|44727.8|44752.3|44732.3|44747.3|44727.3|5
1731014400000|2024-11-07 21:20:00|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|0
1731014410000|2024-11-07 21:20:10|44747.8|44727.8|44749.8|44729.8|44752.3|44732.3|44747.3|44727.3|1
1731014430000|2024-11-07 21:20:30|44747.3|44727.3|44749.8|44729.8|44749.8|44729.8|44747.3|44727.3|2
1731014440000|2024-11-07 21:20:40|44747.3|44727.3|44749.8|44729.8|44749.8|44729.8|44747.3|44727.3|0
1731014460000|2024-11-07 21:21:00|44749.3|44729.3|44747.3|44727.3|44749.8|44729.8|44747.3|44727.3|0
1731014470000|2024-11-07 21:21:10|44749.3|44729.3|44747.3|44727.3|44749.8|44729.8|44747.3|44727.3|0
1731014530000|2024-11-07 21:22:10|44744.8|44724.8|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1731014550000|2024-11-07 21:22:30|44744.8|44724.8|44749.3|44729.3|44749.3|44729.3|44744.3|44724.3|4
1731014610000|2024-11-07 21:23:30|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|2
1731014620000|2024-11-07 21:23:40|||||||||2
1731014630000|2024-11-07 21:23:50|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1731014690000|2024-11-07 21:24:50|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|2
1731014700000|2024-11-07 21:25:00|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1731014710000|2024-11-07 21:25:10|44751.8|44731.8|44752.3|44732.3|44752.3|44732.3|44751.8|44731.8|0
1731014760000|2024-11-07 21:26:00|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|44749.8|44729.8|0
1731014770000|2024-11-07 21:26:10|44747.3|44727.3|44749.8|44729.8|44750.3|44730.3|44747.3|44727.3|2
1731014780000|2024-11-07 21:26:20|44747.3|44727.3|44747.3|44727.3|44749.8|44729.8|44747.3|44727.3|2
1731014810000|2024-11-07 21:26:50|44746.8|44726.8|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1731014820000|2024-11-07 21:27:00|44744.8|44724.8|44742.3|44722.3|44744.8|44724.8|44742.3|44722.3|1
1731014830000|2024-11-07 21:27:10|44740.3|44720.3|44742.3|44722.3|44742.3|44722.3|44740.3|44720.3|0
1731014850000|2024-11-07 21:27:30|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|1
1731014870000|2024-11-07 21:27:50|||||||||2
1731014890000|2024-11-07 21:28:10|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|1
1731014900000|2024-11-07 21:28:20|44742.8|44722.8|44744.8|44724.8|44744.8|44724.8|44742.8|44722.8|1
1731015010000|2024-11-07 21:30:10|44744.3|44724.3|44742.3|44722.3|44744.3|44724.3|44742.3|44722.3|0
1731015020000|2024-11-07 21:30:20|44742.8|44722.8|44744.8|44724.8|44744.8|44724.8|44742.8|44722.8|1
1731015060000|2024-11-07 21:31:00|44744.3|44724.3|44742.3|44722.3|44744.3|44724.3|44742.3|44722.3|0
1731015070000|2024-11-07 21:31:10|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|3
1731015080000|2024-11-07 21:31:20|44745.3|44725.3|44744.8|44724.8|44747.3|44727.3|44744.8|44724.8|1
1731015090000|2024-11-07 21:31:30|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|0
1731015150000|2024-11-07 21:32:30|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|4
1731015170000|2024-11-07 21:32:50|44747.3|44727.3|44744.8|44724.8|44747.3|44727.3|44744.8|44724.8|0
1731015180000|2024-11-07 21:33:00|44745.3|44725.3|44744.8|44724.8|44745.3|44725.3|44744.8|44724.8|0
1731015190000|2024-11-07 21:33:10|44742.3|44722.3|44747.3|44727.3|44747.3|44727.3|44742.3|44722.3|3
1731015200000|2024-11-07 21:33:20|44744.8|44724.8|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|3
1731015210000|2024-11-07 21:33:30|44745.3|44725.3|44744.8|44724.8|44745.3|44725.3|44744.8|44724.8|0
1731015220000|2024-11-07 21:33:40|44745.3|44725.3|44747.3|44727.3|44747.3|44727.3|44745.3|44725.3|0
1731015230000|2024-11-07 21:33:50|44745.3|44725.3|44744.8|44724.8|44745.3|44725.3|44744.8|44724.8|3
1731015270000|2024-11-07 21:34:30|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|5
1731015290000|2024-11-07 21:34:50|||||||||1
1731015300000|2024-11-07 21:35:00|44741.8|44721.8|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|1
1731015390000|2024-11-07 21:36:30|44740.4|44720.4|44739.8|44719.8|44741.8|44721.8|44739.8|44719.8|0
1731015410000|2024-11-07 21:36:50|44742.3|44722.3|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|0
1731015420000|2024-11-07 21:37:00|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|0
1731015430000|2024-11-07 21:37:10|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|1
1731015450000|2024-11-07 21:37:30|||||||||1
1731015460000|2024-11-07 21:37:40|||||||||1
1731015470000|2024-11-07 21:37:50|44745.4|44725.4|44744.8|44724.8|44745.4|44725.4|44744.8|44724.8|6
1731015480000|2024-11-07 21:38:00|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|4
1731015500000|2024-11-07 21:38:20|44741.8|44721.8|44741.8|44721.8|44741.8|44721.8|44741.8|44721.8|2
1731015520000|2024-11-07 21:38:40|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|1
1731015530000|2024-11-07 21:38:50|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|0
1731015540000|2024-11-07 21:39:00|44739.3|44719.3|44736.8|44716.8|44739.3|44719.3|44736.8|44716.8|0
1731015550000|2024-11-07 21:39:10|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|4
1731015560000|2024-11-07 21:39:20|44737.9|44717.9|44739.8|44719.8|44739.8|44719.8|44737.9|44717.9|3
1731015600000|2024-11-07 21:40:00|44737.3|44717.3|44739.8|44719.8|44739.8|44719.8|44737.3|44717.3|1
1731015630000|2024-11-07 21:40:30|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|44742.3|44722.3|0
1731015660000|2024-11-07 21:41:00|44740.4|44720.4|44739.8|44719.8|44740.4|44720.4|44739.8|44719.8|0
1731015670000|2024-11-07 21:41:10|44737.9|44717.9|44737.3|44717.3|44737.9|44717.9|44737.3|44717.3|0
1731015700000|2024-11-07 21:41:40|||||||||2
1731015730000|2024-11-07 21:42:10|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|0
1731015750000|2024-11-07 21:42:30|||||||||1
1731015780000|2024-11-07 21:43:00|||||||||2
1731015820000|2024-11-07 21:43:40|44735.4|44715.4|44734.9|44714.9|44735.4|44715.4|44734.9|44714.9|1
1731015870000|2024-11-07 21:44:30|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|1
1731015880000|2024-11-07 21:44:40|44736.8|44716.8|44737.4|44717.4|44737.4|44717.4|44736.8|44716.8|0
1731015890000|2024-11-07 21:44:50|44735.4|44715.4|44734.9|44714.9|44737.4|44717.4|44734.9|44714.9|1
1731015900000|2024-11-07 21:45:00|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|1
1731015920000|2024-11-07 21:45:20|44729.9|44709.9|44729.9|44709.9|44729.9|44709.9|44729.9|44709.9|7
1731015940000|2024-11-07 21:45:40|44727.4|44707.4|44726.8|44706.8|44729.9|44709.9|44726.8|44706.8|1
1731015980000|2024-11-07 21:46:20|44724.3|44704.3|44722.4|44702.4|44724.3|44704.3|44722.4|44702.4|2
1731015990000|2024-11-07 21:46:30|44721.8|44701.8|44717.4|44697.4|44721.8|44701.8|44717.4|44697.4|1
1731016000000|2024-11-07 21:46:40|||||||||1
1731016020000|2024-11-07 21:47:00|||||||||1
1731016030000|2024-11-07 21:47:10|44716.8|44696.8|44712.4|44692.4|44716.8|44696.8|44712.4|44692.4|0
1731016050000|2024-11-07 21:47:30|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|2
1731016080000|2024-11-07 21:48:00|44707.4|44687.4|44706.8|44686.8|44707.4|44687.4|44706.8|44686.8|1
1731016090000|2024-11-07 21:48:10|44706.9|44686.9|44704.4|44684.4|44706.9|44686.9|44704.4|44684.4|2
1731016120000|2024-11-07 21:48:40|44704.9|44684.9|44702.4|44682.4|44704.9|44684.9|44702.4|44682.4|2
1731016140000|2024-11-07 21:49:00|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|0
1731016150000|2024-11-07 21:49:10|||||||||1
1731016160000|2024-11-07 21:49:20|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|0
1731016180000|2024-11-07 21:49:40|||||||||6
1731016190000|2024-11-07 21:49:50|||||||||2
1731016200000|2024-11-07 21:50:00|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|7
1731016270000|2024-11-07 21:51:10|44708.4|44688.4|44718.4|44698.4|44718.4|44698.4|44708.4|44688.4|12
1731016280000|2024-11-07 21:51:20|44727.4|44707.4|44729.9|44709.9|44729.9|44709.9|44727.4|44707.4|3
1731016290000|2024-11-07 21:51:30|44732.4|44712.4|44734.4|44714.4|44734.9|44714.9|44732.4|44712.4|12
1731016300000|2024-11-07 21:51:40|44732.4|44712.4|44732.4|44712.4|44734.9|44714.9|44732.4|44712.4|0
1731016310000|2024-11-07 21:51:50|44734.9|44714.9|44734.9|44714.9|44737.4|44717.4|44732.4|44712.4|6
1731016320000|2024-11-07 21:52:00|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|17
1731016330000|2024-11-07 21:52:10|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|6
1731016340000|2024-11-07 21:52:20|44737.4|44717.4|44739.4|44719.4|44739.4|44719.4|44737.4|44717.4|3
1731016350000|2024-11-07 21:52:30|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|0
1731016390000|2024-11-07 21:53:10|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|44734.9|44714.9|7
1731016400000|2024-11-07 21:53:20|||||||||2
1731016420000|2024-11-07 21:53:40|44732.9|44712.9|44732.4|44712.4|44734.9|44714.9|44732.4|44712.4|0
1731016430000|2024-11-07 21:53:50|44731.9|44711.9|44729.9|44709.9|44731.9|44711.9|44729.9|44709.9|0
1731016440000|2024-11-07 21:54:00|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|0
1731016490000|2024-11-07 21:54:50|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|1
1731016500000|2024-11-07 21:55:00|44722.4|44702.4|44722.4|44702.4|44722.4|44702.4|44722.4|44702.4|1
1731016540000|2024-11-07 21:55:40|||||||||63
1731016550000|2024-11-07 21:55:50|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|0
1731016560000|2024-11-07 21:56:00|44719.4|44699.4|44717.4|44697.4|44719.9|44699.9|44717.4|44697.4|0
1731016620000|2024-11-07 21:57:00|||||||||12
1731016640000|2024-11-07 21:57:20|||||||||2
1731016660000|2024-11-07 21:57:40|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|4
1731016680000|2024-11-07 21:58:00|44715.4|44695.4|44719.9|44699.9|44719.9|44699.9|44715.4|44695.4|5
1731016690000|2024-11-07 21:58:10|44720.4|44700.4|44719.9|44699.9|44720.4|44700.4|44719.9|44699.9|5
1731016700000|2024-11-07 21:58:20|44720.4|44700.4|44722.4|44702.4|44722.4|44702.4|44720.4|44700.4|0
1731016710000|2024-11-07 21:58:30|44724.4|44704.4|44724.9|44704.9|44724.9|44704.9|44724.4|44704.4|4
1731016720000|2024-11-07 21:58:40|44726.9|44706.9|44722.4|44702.4|44727.4|44707.4|44722.4|44702.4|4
1731016730000|2024-11-07 21:58:50|44722.9|44702.9|44729.4|44709.4|44729.4|44709.4|44722.9|44702.9|5
1731016740000|2024-11-07 21:59:00|44729.9|44709.9|44722.4|44702.4|44731.4|44711.4|44722.4|44702.4|3
1731016750000|2024-11-07 21:59:10|44722.9|44702.9|44719.9|44699.9|44724.9|44704.9|44719.9|44699.9|0
1731016760000|2024-11-07 21:59:20|44719.4|44699.4|44717.9|44697.9|44719.4|44699.4|44717.4|44697.4|2
1731016770000|2024-11-07 21:59:30|44719.9|44699.9|44721.9|44701.9|44721.9|44701.9|44719.9|44699.9|4
1731016780000|2024-11-07 21:59:40|44722.4|44702.4|44719.9|44699.9|44724.9|44704.9|44719.9|44699.9|2
1731016790000|2024-11-07 21:59:50|44718.9|44698.9|44709.9|44689.9|44718.9|44698.9|44709.9|44689.9|2
1731020410000|2024-11-07 23:00:10|44688.6|44668.6|44710.6|44690.6|44710.6|44690.6|44688.6|44668.6|7
1731020420000|2024-11-07 23:00:20|44711.1|44691.1|44717.6|44697.6|44717.6|44697.6|44710.6|44690.6|4
1731020430000|2024-11-07 23:00:30|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|0
1731020450000|2024-11-07 23:00:50|44721.6|44701.6|44722.1|44702.1|44722.1|44702.1|44721.6|44701.6|1
1731020460000|2024-11-07 23:01:00|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|1
1731020470000|2024-11-07 23:01:10|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|1
1731020500000|2024-11-07 23:01:40|44724.6|44704.6|44722.1|44702.1|44724.6|44704.6|44722.1|44702.1|1
1731020510000|2024-11-07 23:01:50|44722.6|44702.6|44722.1|44702.1|44724.6|44704.6|44722.1|44702.1|0
1731020540000|2024-11-07 23:02:20|44720.1|44700.1|44717.1|44697.1|44720.1|44700.1|44717.1|44697.1|4
1731020550000|2024-11-07 23:02:30|44714.6|44694.6|44714.6|44694.6|44717.1|44697.1|44714.6|44694.6|1
1731020570000|2024-11-07 23:02:50|44717.1|44697.1|44722.1|44702.1|44722.1|44702.1|44717.1|44697.1|4
1731020580000|2024-11-07 23:03:00|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|2
1731020630000|2024-11-07 23:03:50|44725.1|44705.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|1
1731020640000|2024-11-07 23:04:00|44725.1|44705.1|44722.6|44702.6|44727.1|44707.1|44722.6|44702.6|8
1731020690000|2024-11-07 23:04:50|44722.1|44702.1|44712.1|44692.1|44722.1|44702.1|44712.1|44692.1|0
1731020700000|2024-11-07 23:05:00|44711.6|44691.6|44709.6|44689.6|44711.6|44691.6|44709.6|44689.6|2
1731020710000|2024-11-07 23:05:10|44707.6|44687.6|44707.1|44687.1|44707.6|44687.6|44707.1|44687.1|2
1731020720000|2024-11-07 23:05:20|44706.6|44686.6|44702.1|44682.1|44707.1|44687.1|44702.1|44682.1|1
1731020750000|2024-11-07 23:05:50|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|2
1731020760000|2024-11-07 23:06:00|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|1
1731020780000|2024-11-07 23:06:20|||||||||1
1731020800000|2024-11-07 23:06:40|44692.6|44672.6|44690.6|44670.6|44692.6|44672.6|44690.6|44670.6|2
1731020810000|2024-11-07 23:06:50|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|2
1731020820000|2024-11-07 23:07:00|||||||||1
1731020870000|2024-11-07 23:07:50|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|1
1731020910000|2024-11-07 23:08:30|44689.2|44669.2|44691.2|44671.2|44691.2|44671.2|44689.2|44669.2|0
1731020920000|2024-11-07 23:08:40|44689.2|44669.2|44688.1|44668.1|44689.2|44669.2|44688.1|44668.1|3
1731020990000|2024-11-07 23:09:50|44684.2|44664.2|44682.1|44662.1|44686.1|44666.1|44682.1|44662.1|0
1731021000000|2024-11-07 23:10:00|||||||||1
1731021030000|2024-11-07 23:10:30|||||||||5
1731021060000|2024-11-07 23:11:00|44682.6|44662.6|44687.1|44667.1|44687.1|44667.1|44682.6|44662.6|1
1731021070000|2024-11-07 23:11:10|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|1
1731021080000|2024-11-07 23:11:20|44689.1|44669.1|44692.1|44672.1|44692.1|44672.1|44689.1|44669.1|3
1731021090000|2024-11-07 23:11:30|44692.6|44672.6|44694.6|44674.6|44694.6|44674.6|44692.6|44672.6|1
1731021100000|2024-11-07 23:11:40|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|1
1731021110000|2024-11-07 23:11:50|44689.1|44669.1|44687.1|44667.1|44689.1|44669.1|44687.1|44667.1|10
1731021120000|2024-11-07 23:12:00|||||||||1
1731021140000|2024-11-07 23:12:20|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1731021180000|2024-11-07 23:13:00|44687.6|44667.6|44687.1|44667.1|44687.6|44667.6|44687.1|44667.1|1
1731021190000|2024-11-07 23:13:10|||||||||1
1731021250000|2024-11-07 23:14:10|||||||||2
1731021290000|2024-11-07 23:14:50|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|1
1731021300000|2024-11-07 23:15:00|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|0
1731021330000|2024-11-07 23:15:30|44684.1|44664.1|44682.1|44662.1|44684.1|44664.1|44682.1|44662.1|0
1731021360000|2024-11-07 23:16:00|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|1
1731021480000|2024-11-07 23:18:00|44684.1|44664.1|44682.1|44662.1|44684.1|44664.1|44682.1|44662.1|4
1731021490000|2024-11-07 23:18:10|44681.6|44661.6|44679.6|44659.6|44681.6|44661.6|44679.6|44659.6|0
1731021550000|2024-11-07 23:19:10|44683.6|44663.6|44684.6|44664.6|44684.6|44664.6|44683.6|44663.6|3
1731021580000|2024-11-07 23:19:40|||||||||3
1731021640000|2024-11-07 23:20:40|||||||||1
1731021650000|2024-11-07 23:20:50|44685.2|44665.2|44687.1|44667.1|44687.1|44667.1|44685.2|44665.2|0
1731021680000|2024-11-07 23:21:20|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|0
1731021700000|2024-11-07 23:21:40|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|0
1731021710000|2024-11-07 23:21:50|44686.6|44666.6|44687.2|44667.2|44687.2|44667.2|44686.6|44666.6|0
1731021720000|2024-11-07 23:22:00|44686.6|44666.6|44684.7|44664.7|44686.6|44666.6|44684.7|44664.7|2
1731021780000|2024-11-07 23:23:00|44687.2|44667.2|44684.7|44664.7|44687.2|44667.2|44684.7|44664.7|1
1731021800000|2024-11-07 23:23:20|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|4
1731021810000|2024-11-07 23:23:30|44687.2|44667.2|44689.7|44669.7|44689.7|44669.7|44687.2|44667.2|6
1731021820000|2024-11-07 23:23:40|44687.7|44667.7|44689.7|44669.7|44689.7|44669.7|44685.7|44665.7|3
1731021860000|2024-11-07 23:24:20|||||||||5
1731021890000|2024-11-07 23:24:50|||||||||2
1731021900000|2024-11-07 23:25:00|44692.2|44672.2|44692.2|44672.2|44694.7|44674.7|44689.7|44669.7|1
1731021910000|2024-11-07 23:25:10|44694.7|44674.7|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|0
1731021920000|2024-11-07 23:25:20|44692.7|44672.7|44694.7|44674.7|44694.7|44674.7|44692.7|44672.7|0
1731021970000|2024-11-07 23:26:10|||||||||2
1731022000000|2024-11-07 23:26:40|||||||||2
1731022020000|2024-11-07 23:27:00|||||||||3
1731022050000|2024-11-07 23:27:30|44692.7|44672.7|44692.2|44672.2|44692.7|44672.7|44692.2|44672.2|6
1731022070000|2024-11-07 23:27:50|44691.7|44671.7|44692.2|44672.2|44692.2|44672.2|44690.2|44670.2|0
1731022080000|2024-11-07 23:28:00|44691.7|44671.7|44689.7|44669.7|44692.2|44672.2|44689.7|44669.7|0
1731022090000|2024-11-07 23:28:10|44690.2|44670.2|44690.2|44670.2|44692.2|44672.2|44689.7|44669.7|0
1731022100000|2024-11-07 23:28:20|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|0
1731022110000|2024-11-07 23:28:30|44689.7|44669.7|44689.7|44669.7|44692.2|44672.2|44689.7|44669.7|0
1731022120000|2024-11-07 23:28:40|44690.2|44670.2|44689.7|44669.7|44692.2|44672.2|44689.7|44669.7|0
1731022130000|2024-11-07 23:28:50|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|44692.2|44672.2|0
1731022140000|2024-11-07 23:29:00|44691.7|44671.7|44689.7|44669.7|44691.7|44671.7|44689.7|44669.7|0
1731022180000|2024-11-07 23:29:40|44687.7|44667.7|44687.2|44667.2|44687.7|44667.7|44687.2|44667.2|1
1731022190000|2024-11-07 23:29:50|||||||||1
1731022220000|2024-11-07 23:30:20|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|3
1731022250000|2024-11-07 23:30:50|44686.7|44666.7|44687.2|44667.2|44687.2|44667.2|44686.7|44666.7|0
1731022260000|2024-11-07 23:31:00|44686.7|44666.7|44687.2|44667.2|44687.2|44667.2|44686.7|44666.7|0
1731022270000|2024-11-07 23:31:10|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1731022280000|2024-11-07 23:31:20|44684.7|44664.7|44686.7|44666.7|44687.2|44667.2|44684.7|44664.7|6
1731022290000|2024-11-07 23:31:30|44682.2|44662.2|44684.7|44664.7|44684.7|44664.7|44682.2|44662.2|0
1731022340000|2024-11-07 23:32:20|||||||||1
1731022350000|2024-11-07 23:32:30|||||||||1
1731022360000|2024-11-07 23:32:40|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|44687.2|44667.2|2
1731022410000|2024-11-07 23:33:30|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|3
1731022450000|2024-11-07 23:34:10|||||||||2
1731022480000|2024-11-07 23:34:40|||||||||3
1731022490000|2024-11-07 23:34:50|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|1
1731022510000|2024-11-07 23:35:10|44680.2|44660.2|44676.7|44656.7|44680.2|44660.2|44676.7|44656.7|4
1731022520000|2024-11-07 23:35:20|44674.2|44654.2|44674.7|44654.7|44674.7|44654.7|44674.2|44654.2|6
1731022530000|2024-11-07 23:35:30|44672.7|44652.7|44669.7|44649.7|44672.7|44652.7|44669.7|44649.7|4
1731022540000|2024-11-07 23:35:40|||||||||5
1731022550000|2024-11-07 23:35:50|44669.2|44649.2|44666.7|44646.7|44669.2|44649.2|44666.7|44646.7|6
1731022570000|2024-11-07 23:36:10|44667.2|44647.2|44664.7|44644.7|44667.2|44647.2|44664.7|44644.7|4
1731022590000|2024-11-07 23:36:30|44662.7|44642.7|44662.2|44642.2|44662.7|44642.7|44662.2|44642.2|2
1731022610000|2024-11-07 23:36:50|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|0
1731022620000|2024-11-07 23:37:00|44662.7|44642.7|44661.7|44641.7|44662.7|44642.7|44661.7|44641.7|3
1731022630000|2024-11-07 23:37:10|44661.2|44641.2|44661.7|44641.7|44661.7|44641.7|44659.2|44639.2|3
1731022650000|2024-11-07 23:37:30|44659.2|44639.2|44659.2|44639.2|44659.2|44639.2|44659.2|44639.2|3
1731022680000|2024-11-07 23:38:00|||||||||1
1731022710000|2024-11-07 23:38:30|||||||||1
1731022720000|2024-11-07 23:38:40|44656.7|44636.7|44656.7|44636.7|44656.7|44636.7|44656.7|44636.7|7
1731022730000|2024-11-07 23:38:50|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44652.2|44632.2|12
1731022750000|2024-11-07 23:39:10|44652.7|44632.7|44649.7|44629.7|44654.2|44634.2|44649.7|44629.7|6
1731022770000|2024-11-07 23:39:30|44649.2|44629.2|44649.7|44629.7|44651.7|44631.7|44649.2|44629.2|3
1731022790000|2024-11-07 23:39:50|44649.2|44629.2|44647.2|44627.2|44649.7|44629.7|44647.2|44627.2|0
1731022800000|2024-11-07 23:40:00|44649.7|44629.7|44652.2|44632.2|44652.2|44632.2|44647.7|44627.7|3
1731022830000|2024-11-07 23:40:30|44653.2|44633.2|44657.2|44637.2|44657.2|44637.2|44653.2|44633.2|2
1731022840000|2024-11-07 23:40:40|44657.7|44637.7|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|1
1731022850000|2024-11-07 23:40:50|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|4
1731022860000|2024-11-07 23:41:00|||||||||16
1731022870000|2024-11-07 23:41:10|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|2
1731022880000|2024-11-07 23:41:20|||||||||2
1731022890000|2024-11-07 23:41:30|44665.2|44645.2|44672.2|44652.2|44672.2|44652.2|44665.2|44645.2|5
1731022900000|2024-11-07 23:41:40|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|0
1731022920000|2024-11-07 23:42:00|44674.2|44654.2|44672.2|44652.2|44674.2|44654.2|44672.2|44652.2|0
1731022940000|2024-11-07 23:42:20|||||||||1
1731022960000|2024-11-07 23:42:40|44669.7|44649.7|44672.2|44652.2|44672.2|44652.2|44669.7|44649.7|0
1731023000000|2024-11-07 23:43:20|44671.7|44651.7|44669.7|44649.7|44671.7|44651.7|44669.7|44649.7|0
1731023010000|2024-11-07 23:43:30|||||||||1
1731023030000|2024-11-07 23:43:50|44667.7|44647.7|44667.2|44647.2|44667.7|44647.7|44667.2|44647.2|1
1731023050000|2024-11-07 23:44:10|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|44669.7|44649.7|0
1731023070000|2024-11-07 23:44:30|44671.7|44651.7|44672.2|44652.2|44672.2|44652.2|44671.7|44651.7|3
1731023090000|2024-11-07 23:44:50|44672.7|44652.7|44672.2|44652.2|44674.2|44654.2|44672.2|44652.2|1
1731023130000|2024-11-07 23:45:30|||||||||1
1731023160000|2024-11-07 23:46:00|44677.2|44657.2|44677.2|44657.2|44677.2|44657.2|44677.2|44657.2|3
1731023180000|2024-11-07 23:46:20|||||||||2
1731023210000|2024-11-07 23:46:50|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|0
1731023220000|2024-11-07 23:47:00|44678.7|44658.7|44679.7|44659.7|44679.7|44659.7|44678.7|44658.7|4
1731023280000|2024-11-07 23:48:00|||||||||1
1731023290000|2024-11-07 23:48:10|44680.3|44660.3|44684.7|44664.7|44684.7|44664.7|44680.3|44660.3|3
1731023320000|2024-11-07 23:48:40|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|0
1731023330000|2024-11-07 23:48:50|44684.2|44664.2|44684.7|44664.7|44684.7|44664.7|44682.2|44662.2|0
1731023360000|2024-11-07 23:49:20|44684.2|44664.2|44684.7|44664.7|44684.7|44664.7|44684.2|44664.2|1
1731023400000|2024-11-07 23:50:00|44682.2|44662.2|44682.2|44662.2|44684.7|44664.7|44682.2|44662.2|0
1731023410000|2024-11-07 23:50:10|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|44684.7|44664.7|0
1731023490000|2024-11-07 23:51:30|44682.8|44662.8|44682.2|44662.2|44682.8|44662.8|44682.2|44662.2|3
1731023500000|2024-11-07 23:51:40|||||||||2
1731023530000|2024-11-07 23:52:10|44681.7|44661.7|44682.2|44662.2|44682.2|44662.2|44681.7|44661.7|1
1731023540000|2024-11-07 23:52:20|44681.7|44661.7|44679.7|44659.7|44681.7|44661.7|44679.7|44659.7|0
1731023570000|2024-11-07 23:52:50|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|2
1731023600000|2024-11-07 23:53:20|||||||||5
1731023610000|2024-11-07 23:53:30|44682.3|44662.3|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|3
1731023620000|2024-11-07 23:53:40|44682.3|44662.3|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|0
1731023630000|2024-11-07 23:53:50|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|0
1731023640000|2024-11-07 23:54:00|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|44679.8|44659.8|0
1731023650000|2024-11-07 23:54:10|44681.7|44661.7|44682.3|44662.3|44682.3|44662.3|44679.8|44659.8|0
1731023680000|2024-11-07 23:54:40|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44679.8|44659.8|0
1731023690000|2024-11-07 23:54:50|44681.7|44661.7|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|3
1731023710000|2024-11-07 23:55:10|44679.2|44659.2|44677.3|44657.3|44679.2|44659.2|44677.3|44657.3|0
1731023720000|2024-11-07 23:55:20|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|1
1731023730000|2024-11-07 23:55:30|44679.2|44659.2|44679.8|44659.8|44679.8|44659.8|44677.3|44657.3|0
1731023750000|2024-11-07 23:55:50|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|0
1731023790000|2024-11-07 23:56:30|44674.8|44654.8|44669.8|44649.8|44674.8|44654.8|44669.8|44649.8|5
1731023800000|2024-11-07 23:56:40|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44664.8|44644.8|0
1731023810000|2024-11-07 23:56:50|44666.7|44646.7|44664.8|44644.8|44666.7|44646.7|44664.8|44644.8|0
1731023840000|2024-11-07 23:57:20|||||||||1
1731023890000|2024-11-07 23:58:10|||||||||1
1731023900000|2024-11-07 23:58:20|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|44667.3|44647.3|1
1731023920000|2024-11-07 23:58:40|44665.3|44645.3|44664.8|44644.8|44665.3|44645.3|44664.8|44644.8|0
1731023930000|2024-11-07 23:58:50|||||||||1
1731023940000|2024-11-07 23:59:00|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|1
1731023960000|2024-11-07 23:59:20|44661.8|44641.8|44659.8|44639.8|44662.3|44642.3|44659.8|44639.8|0
1731023970000|2024-11-07 23:59:30|||||||||2
1731023980000|2024-11-07 23:59:40|||||||||1
1731023990000|2024-11-07 23:59:50|44660.3|44640.3|44657.3|44637.3|44662.3|44642.3|44657.3|44637.3|4
1731024000000|2024-11-08 00:00:00|44659.8|44639.8|44664.8|44644.8|44664.8|44644.8|44657.3|44637.3|1
1731024020000|2024-11-08 00:00:20|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|0
1731024030000|2024-11-08 00:00:30|44659.8|44639.8|44659.8|44639.8|44662.3|44642.3|44659.8|44639.8|1
1731024040000|2024-11-08 00:00:40|44661.8|44641.8|44662.3|44642.3|44662.3|44642.3|44661.8|44641.8|0
1731024050000|2024-11-08 00:00:50|44662.8|44642.8|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|1
1731024060000|2024-11-08 00:01:00|44662.8|44642.8|44664.8|44644.8|44664.8|44644.8|44662.8|44642.8|0
1731024070000|2024-11-08 00:01:10|44660.3|44640.3|44662.3|44642.3|44662.3|44642.3|44660.3|44640.3|2
1731024080000|2024-11-08 00:01:20|44662.8|44642.8|44664.8|44644.8|44664.8|44644.8|44662.8|44642.8|1
1731024110000|2024-11-08 00:01:50|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|2
1731024120000|2024-11-08 00:02:00|44662.8|44642.8|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|1
1731024130000|2024-11-08 00:02:10|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|1
1731024140000|2024-11-08 00:02:20|44661.8|44641.8|44662.3|44642.3|44662.3|44642.3|44661.8|44641.8|0
1731024170000|2024-11-08 00:02:50|44662.8|44642.8|44669.8|44649.8|44669.8|44649.8|44662.8|44642.8|10
1731024180000|2024-11-08 00:03:00|44670.3|44650.3|44677.8|44657.8|44677.8|44657.8|44670.3|44650.3|8
1731024190000|2024-11-08 00:03:10|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44678.3|44658.3|1
1731024220000|2024-11-08 00:03:40|44686.8|44666.8|44695.3|44675.3|44695.3|44675.3|44686.8|44666.8|11
1731024230000|2024-11-08 00:03:50|44695.8|44675.8|44695.3|44675.3|44695.8|44675.8|44695.3|44675.3|0
1731024240000|2024-11-08 00:04:00|||||||||2
1731024270000|2024-11-08 00:04:30|||||||||1
1731024280000|2024-11-08 00:04:40|44697.8|44677.8|44700.3|44680.3|44700.3|44680.3|44697.8|44677.8|1
1731024290000|2024-11-08 00:04:50|44699.8|44679.8|44697.3|44677.3|44699.8|44679.8|44697.3|44677.3|9
1731024300000|2024-11-08 00:05:00|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|44694.8|44674.8|0
1731024350000|2024-11-08 00:05:50|44689.8|44669.8|44681.3|44661.3|44689.8|44669.8|44681.3|44661.3|4
1731024360000|2024-11-08 00:06:00|44679.3|44659.3|44681.8|44661.8|44681.8|44661.8|44679.3|44659.3|0
1731024370000|2024-11-08 00:06:10|44679.8|44659.8|44677.3|44657.3|44679.8|44659.8|44677.3|44657.3|0
1731024380000|2024-11-08 00:06:20|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|0
1731024390000|2024-11-08 00:06:30|44679.8|44659.8|44682.3|44662.3|44682.3|44662.3|44679.8|44659.8|0
1731024430000|2024-11-08 00:07:10|44681.8|44661.8|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|0
1731024440000|2024-11-08 00:07:20|44679.3|44659.3|44677.3|44657.3|44679.3|44659.3|44677.3|44657.3|0
1731024450000|2024-11-08 00:07:30|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|0
1731024480000|2024-11-08 00:08:00|44679.3|44659.3|44677.3|44657.3|44679.3|44659.3|44677.3|44657.3|4
1731024510000|2024-11-08 00:08:30|44674.8|44654.8|44674.8|44654.8|44674.8|44654.8|44674.8|44654.8|1
1731024530000|2024-11-08 00:08:50|||||||||2
1731024560000|2024-11-08 00:09:20|||||||||2
1731024580000|2024-11-08 00:09:40|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|1
1731024590000|2024-11-08 00:09:50|||||||||6
1731024600000|2024-11-08 00:10:00|44669.3|44649.3|44667.3|44647.3|44669.3|44649.3|44667.3|44647.3|1
1731024620000|2024-11-08 00:10:20|44662.3|44642.3|44659.8|44639.8|44662.3|44642.3|44659.8|44639.8|1
1731024640000|2024-11-08 00:10:40|||||||||5
1731024650000|2024-11-08 00:10:50|44657.3|44637.3|44654.8|44634.8|44657.3|44637.3|44654.8|44634.8|2
1731024690000|2024-11-08 00:11:30|||||||||1
1731024700000|2024-11-08 00:11:40|||||||||2
1731024710000|2024-11-08 00:11:50|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|2
1731024730000|2024-11-08 00:12:10|44649.3|44629.3|44649.3|44629.3|44649.3|44629.3|44649.3|44629.3|2
1731024740000|2024-11-08 00:12:20|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44646.8|44626.8|1
1731024750000|2024-11-08 00:12:30|44647.8|44627.8|44647.3|44627.3|44647.8|44627.8|44647.3|44627.3|0
1731024760000|2024-11-08 00:12:40|44646.8|44626.8|44644.8|44624.8|44646.8|44626.8|44644.8|44624.8|0
1731024790000|2024-11-08 00:13:10|||||||||2
1731024800000|2024-11-08 00:13:20|||||||||1
1731024810000|2024-11-08 00:13:30|||||||||3
1731024820000|2024-11-08 00:13:40|||||||||2
1731024840000|2024-11-08 00:14:00|44642.3|44622.3|44637.3|44617.3|44642.3|44622.3|44637.3|44617.3|1
1731024850000|2024-11-08 00:14:10|44635.3|44615.3|44632.3|44612.3|44635.3|44615.3|44632.3|44612.3|0
1731024870000|2024-11-08 00:14:30|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|0
1731024880000|2024-11-08 00:14:40|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|2
1731024890000|2024-11-08 00:14:50|||||||||3
1731024900000|2024-11-08 00:15:00|44636.8|44616.8|44637.3|44617.3|44637.3|44617.3|44634.8|44614.8|1
1731024930000|2024-11-08 00:15:30|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|4
1731024940000|2024-11-08 00:15:40|||||||||2
1731024960000|2024-11-08 00:16:00|||||||||1
1731024980000|2024-11-08 00:16:20|||||||||1
1731024990000|2024-11-08 00:16:30|44637.8|44617.8|44637.3|44617.3|44637.8|44617.8|44637.3|44617.3|1
1731025020000|2024-11-08 00:17:00|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|0
1731025040000|2024-11-08 00:17:20|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|3
1731025050000|2024-11-08 00:17:30|44634.8|44614.8|44637.3|44617.3|44637.3|44617.3|44634.8|44614.8|1
1731025070000|2024-11-08 00:17:50|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44637.3|44617.3|0
1731025090000|2024-11-08 00:18:10|||||||||1
1731025100000|2024-11-08 00:18:20|||||||||1
1731025120000|2024-11-08 00:18:40|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|44642.3|44622.3|1
1731025130000|2024-11-08 00:18:50|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|44640.3|44620.3|0
1731025140000|2024-11-08 00:19:00|44640.4|44620.4|44640.4|44620.4|44640.4|44620.4|44640.4|44620.4|1
1731025150000|2024-11-08 00:19:10|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|0
1731025180000|2024-11-08 00:19:40|44641.8|44621.8|44641.8|44621.8|44641.8|44621.8|44641.8|44621.8|2
1731025190000|2024-11-08 00:19:50|44644.3|44624.3|44645.9|44625.9|44645.9|44625.9|44644.3|44624.3|14
1731025200000|2024-11-08 00:20:00|44645.4|44625.4|44645.9|44625.9|44645.9|44625.9|44643.4|44623.4|1
1731025210000|2024-11-08 00:20:10|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|0
1731025220000|2024-11-08 00:20:20|||||||||2
1731025230000|2024-11-08 00:20:30|44642.9|44622.9|44644.8|44624.8|44644.8|44624.8|44642.3|44622.3|5
1731025250000|2024-11-08 00:20:50|44645.4|44625.4|44645.4|44625.4|44645.4|44625.4|44645.4|44625.4|0
1731025260000|2024-11-08 00:21:00|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|0
1731025300000|2024-11-08 00:21:40|44649.8|44629.8|44647.3|44627.3|44649.8|44629.8|44647.3|44627.3|2
1731025320000|2024-11-08 00:22:00|44646.8|44626.8|44644.8|44624.8|44646.8|44626.8|44644.8|44624.8|0
1731025350000|2024-11-08 00:22:30|||||||||1
1731025380000|2024-11-08 00:23:00|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|44644.3|44624.3|1
1731025400000|2024-11-08 00:23:20|||||||||2
1731025440000|2024-11-08 00:24:00|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|2
1731025450000|2024-11-08 00:24:10|44641.8|44621.8|44641.3|44621.3|44641.8|44621.8|44641.3|44621.3|2
1731025470000|2024-11-08 00:24:30|44640.8|44620.8|44638.3|44618.3|44640.8|44620.8|44638.3|44618.3|1
1731025480000|2024-11-08 00:24:40|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|0
1731025500000|2024-11-08 00:25:00|44629.9|44609.9|44629.3|44609.3|44629.9|44609.9|44629.3|44609.3|2
1731025510000|2024-11-08 00:25:10|44625.4|44605.4|44624.9|44604.9|44625.4|44605.4|44624.9|44604.9|0
1731025520000|2024-11-08 00:25:20|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|6
1731025530000|2024-11-08 00:25:30|44627.4|44607.4|44629.9|44609.9|44629.9|44609.9|44626.8|44606.8|1
1731025540000|2024-11-08 00:25:40|44627.9|44607.9|44627.4|44607.4|44629.9|44609.9|44627.4|44607.4|3
1731025550000|2024-11-08 00:25:50|44626.8|44606.8|44627.4|44607.4|44627.9|44607.9|44624.9|44604.9|0
1731025560000|2024-11-08 00:26:00|44624.9|44604.9|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|0
1731025580000|2024-11-08 00:26:20|44626.8|44606.8|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|0
1731025590000|2024-11-08 00:26:30|44625.4|44605.4|44624.9|44604.9|44625.4|44605.4|44624.9|44604.9|3
1731025600000|2024-11-08 00:26:40|||||||||1
1731025610000|2024-11-08 00:26:50|||||||||1
1731025630000|2024-11-08 00:27:10|||||||||1
1731025640000|2024-11-08 00:27:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44620.4|44600.4|1
1731025650000|2024-11-08 00:27:30|44619.9|44599.9|44619.3|44599.3|44619.9|44599.9|44619.3|44599.3|1
1731025670000|2024-11-08 00:27:50|44619.9|44599.9|44622.4|44602.4|44622.4|44602.4|44617.4|44597.4|6
1731025680000|2024-11-08 00:28:00|44619.9|44599.9|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|1
1731025690000|2024-11-08 00:28:10|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|6
1731025700000|2024-11-08 00:28:20|44627.4|44607.4|44627.4|44607.4|44627.9|44607.9|44627.4|44607.4|8
1731025710000|2024-11-08 00:28:30|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.3|44609.3|0
1731025730000|2024-11-08 00:28:50|44630.4|44610.4|44632.4|44612.4|44632.4|44612.4|44630.4|44610.4|1
1731025740000|2024-11-08 00:29:00|44632.9|44612.9|44632.4|44612.4|44632.9|44612.9|44632.4|44612.4|1
1731025750000|2024-11-08 00:29:10|44629.9|44609.9|44632.4|44612.4|44632.4|44612.4|44629.9|44609.9|1
1731025760000|2024-11-08 00:29:20|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|3
1731025770000|2024-11-08 00:29:30|||||||||1
1731025790000|2024-11-08 00:29:50|44632.4|44612.4|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|1
1731025800000|2024-11-08 00:30:00|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|0
1731025810000|2024-11-08 00:30:10|44634.4|44614.4|44634.9|44614.9|44634.9|44614.9|44634.4|44614.4|0
1731025820000|2024-11-08 00:30:20|44634.4|44614.4|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|0
1731025830000|2024-11-08 00:30:30|44634.4|44614.4|44634.9|44614.9|44634.9|44614.9|44634.4|44614.4|0
1731025840000|2024-11-08 00:30:40|||||||||1
1731025860000|2024-11-08 00:31:00|||||||||3
1731025870000|2024-11-08 00:31:10|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1731025890000|2024-11-08 00:31:30|44637.9|44617.9|44642.4|44622.4|44642.4|44622.4|44637.9|44617.9|1
1731025900000|2024-11-08 00:31:40|44640.4|44620.4|44639.9|44619.9|44642.4|44622.4|44639.9|44619.9|1
1731025920000|2024-11-08 00:32:00|44639.4|44619.4|44637.4|44617.4|44639.9|44619.9|44637.4|44617.4|3
1731025930000|2024-11-08 00:32:10|44639.4|44619.4|44636.9|44616.9|44639.9|44619.9|44636.9|44616.9|3
1731025940000|2024-11-08 00:32:20|44634.9|44614.9|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|1
1731025950000|2024-11-08 00:32:30|||||||||1
1731025960000|2024-11-08 00:32:40|||||||||1
1731025970000|2024-11-08 00:32:50|||||||||1
1731025980000|2024-11-08 00:33:00|44629.9|44609.9|44630.4|44610.4|44630.4|44610.4|44627.4|44607.4|3
1731025990000|2024-11-08 00:33:10|44632.4|44612.4|44627.4|44607.4|44632.4|44612.4|44627.4|44607.4|1
1731026010000|2024-11-08 00:33:30|||||||||1
1731026030000|2024-11-08 00:33:50|44626.9|44606.9|44627.4|44607.4|44627.4|44607.4|44626.9|44606.9|2
1731026070000|2024-11-08 00:34:30|44626.9|44606.9|44624.9|44604.9|44626.9|44606.9|44624.9|44604.9|0
1731026090000|2024-11-08 00:34:50|||||||||1
1731026100000|2024-11-08 00:35:00|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1731026130000|2024-11-08 00:35:30|||||||||3
1731026140000|2024-11-08 00:35:40|44619.9|44599.9|44619.9|44599.9|44619.9|44599.9|44619.9|44599.9|0
1731026160000|2024-11-08 00:36:00|||||||||1
1731026180000|2024-11-08 00:36:20|44622.4|44602.4|44619.9|44599.9|44622.4|44602.4|44619.9|44599.9|0
1731026190000|2024-11-08 00:36:30|44622.4|44602.4|44617.4|44597.4|44622.4|44602.4|44617.4|44597.4|1
1731026220000|2024-11-08 00:37:00|44614.9|44594.9|44614.9|44594.9|44614.9|44594.9|44614.9|44594.9|3
1731026250000|2024-11-08 00:37:30|44615.4|44595.4|44617.9|44597.9|44617.9|44597.9|44612.9|44592.9|3
1731026260000|2024-11-08 00:37:40|44617.4|44597.4|44612.9|44592.9|44617.4|44597.4|44612.9|44592.9|0
1731026280000|2024-11-08 00:38:00|||||||||1
1731026290000|2024-11-08 00:38:10|44615.9|44595.9|44617.9|44597.9|44617.9|44597.9|44615.4|44595.4|2
1731026300000|2024-11-08 00:38:20|44615.9|44595.9|44617.9|44597.9|44617.9|44597.9|44615.4|44595.4|1
1731026310000|2024-11-08 00:38:30|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|1
1731026330000|2024-11-08 00:38:50|44617.9|44597.9|44615.4|44595.4|44617.9|44597.9|44615.4|44595.4|1
1731026340000|2024-11-08 00:39:00|44617.9|44597.9|44612.9|44592.9|44617.9|44597.9|44612.9|44592.9|5
1731026350000|2024-11-08 00:39:10|44612.4|44592.4|44609.9|44589.9|44612.4|44592.4|44609.9|44589.9|10
1731026370000|2024-11-08 00:39:30|||||||||3
1731026410000|2024-11-08 00:40:10|44611.9|44591.9|44612.4|44592.4|44612.4|44592.4|44611.9|44591.9|0
1731026430000|2024-11-08 00:40:30|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|2
1731026440000|2024-11-08 00:40:40|44612.4|44592.4|44612.9|44592.9|44612.9|44592.9|44610.4|44590.4|1
1731026450000|2024-11-08 00:40:50|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|0
1731026460000|2024-11-08 00:41:00|44610.9|44590.9|44610.4|44590.4|44610.9|44590.9|44610.4|44590.4|1
1731026490000|2024-11-08 00:41:30|44612.9|44592.9|44610.4|44590.4|44612.9|44592.9|44610.4|44590.4|3
1731026500000|2024-11-08 00:41:40|44609.9|44589.9|44607.9|44587.9|44609.9|44589.9|44607.9|44587.9|0
1731026530000|2024-11-08 00:42:10|44605.9|44585.9|44605.4|44585.4|44605.9|44585.9|44605.4|44585.4|3
1731026540000|2024-11-08 00:42:20|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44602.9|44582.9|2
1731026550000|2024-11-08 00:42:30|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1731026560000|2024-11-08 00:42:40|44600.9|44580.9|44600.4|44580.4|44602.9|44582.9|44600.4|44580.4|1
1731026570000|2024-11-08 00:42:50|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|0
1731026590000|2024-11-08 00:43:10|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|3
1731026620000|2024-11-08 00:43:40|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|2
1731026630000|2024-11-08 00:43:50|44590.4|44570.4|44589.9|44569.9|44590.4|44570.4|44589.9|44569.9|2
1731026640000|2024-11-08 00:44:00|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|5
1731026650000|2024-11-08 00:44:10|44582.9|44562.9|44580.4|44560.4|44582.9|44562.9|44580.4|44560.4|3
1731026660000|2024-11-08 00:44:20|44578.4|44558.4|44577.9|44557.9|44578.4|44558.4|44577.9|44557.9|0
1731026670000|2024-11-08 00:44:30|44578.4|44558.4|44579.9|44559.9|44580.4|44560.4|44578.4|44558.4|2
1731026680000|2024-11-08 00:44:40|44577.9|44557.9|44575.4|44555.4|44577.9|44557.9|44575.4|44555.4|2
1731026690000|2024-11-08 00:44:50|44572.9|44552.9|44572.9|44552.9|44575.4|44555.4|44572.9|44552.9|1
1731026700000|2024-11-08 00:45:00|44573.4|44553.4|44572.9|44552.9|44575.4|44555.4|44572.9|44552.9|5
1731026710000|2024-11-08 00:45:10|44574.9|44554.9|44575.4|44555.4|44575.4|44555.4|44574.9|44554.9|1
1731026720000|2024-11-08 00:45:20|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|2
1731026730000|2024-11-08 00:45:30|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|21
1731026740000|2024-11-08 00:45:40|44565.4|44545.4|44560.4|44540.4|44565.4|44545.4|44560.4|44540.4|7
1731026750000|2024-11-08 00:45:50|44558.5|44538.5|44557.9|44537.9|44558.5|44538.5|44557.9|44537.9|0
1731026760000|2024-11-08 00:46:00|44558.5|44538.5|44560.4|44540.4|44560.4|44540.4|44558.5|44538.5|0
1731026770000|2024-11-08 00:46:10|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|1
1731026780000|2024-11-08 00:46:20|||||||||1
1731026790000|2024-11-08 00:46:30|44552.9|44532.9|44535.4|44515.4|44552.9|44532.9|44535.4|44515.4|15
1731026800000|2024-11-08 00:46:40|44537.9|44517.9|44535.4|44515.4|44537.9|44517.9|44535.4|44515.4|3
1731026810000|2024-11-08 00:46:50|44537.9|44517.9|44542.9|44522.9|44542.9|44522.9|44537.9|44517.9|5
1731026820000|2024-11-08 00:47:00|||||||||1
1731026830000|2024-11-08 00:47:10|44545.4|44525.4|44548.5|44528.5|44548.5|44528.5|44545.4|44525.4|2
1731026840000|2024-11-08 00:47:20|44547.9|44527.9|44551|44531|44551|44531|44546.5|44526.5|1
1731026850000|2024-11-08 00:47:30|44550.4|44530.4|44547.9|44527.9|44550.4|44530.4|44547.9|44527.9|1
1731026860000|2024-11-08 00:47:40|44549.9|44529.9|44550.4|44530.4|44550.4|44530.4|44549.9|44529.9|3
1731026870000|2024-11-08 00:47:50|44551|44531|44552.9|44532.9|44552.9|44532.9|44551|44531|0
1731026890000|2024-11-08 00:48:10|44547.9|44527.9|44547.9|44527.9|44548.5|44528.5|44547.9|44527.9|2
1731026900000|2024-11-08 00:48:20|44547.4|44527.4|44542.9|44522.9|44547.4|44527.4|44542.9|44522.9|3
1731026910000|2024-11-08 00:48:30|44545.4|44525.4|44542.9|44522.9|44545.4|44525.4|44542.9|44522.9|4
1731026920000|2024-11-08 00:48:40|||||||||1
1731026930000|2024-11-08 00:48:50|44542.4|44522.4|44540.4|44520.4|44542.4|44522.4|44540.4|44520.4|0
1731026940000|2024-11-08 00:49:00|44542.4|44522.4|44542.9|44522.9|44542.9|44522.9|44542.4|44522.4|1
1731026950000|2024-11-08 00:49:10|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|2
1731026960000|2024-11-08 00:49:20|44546|44526|44552.9|44532.9|44552.9|44532.9|44546|44526|2
1731026970000|2024-11-08 00:49:30|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|7
1731026980000|2024-11-08 00:49:40|||||||||1
1731026990000|2024-11-08 00:49:50|44549.9|44529.9|44550.4|44530.4|44550.4|44530.4|44547.9|44527.9|0
1731027000000|2024-11-08 00:50:00|44549.9|44529.9|44550.4|44530.4|44550.4|44530.4|44548.5|44528.5|4
1731027010000|2024-11-08 00:50:10|44552.9|44532.9|44550.4|44530.4|44552.9|44532.9|44550.4|44530.4|0
1731027020000|2024-11-08 00:50:20|44548.5|44528.5|44553.5|44533.5|44553.5|44533.5|44548.5|44528.5|1
1731027030000|2024-11-08 00:50:30|44553|44533|44548.5|44528.5|44553|44533|44548.5|44528.5|0
1731027040000|2024-11-08 00:50:40|44548|44528|44548.5|44528.5|44548.5|44528.5|44548|44528|0
1731027050000|2024-11-08 00:50:50|44546.5|44526.5|44548.5|44528.5|44548.5|44528.5|44546|44526|0
1731027060000|2024-11-08 00:51:00|44551|44531|44551|44531|44551|44531|44551|44531|0
1731027080000|2024-11-08 00:51:20|44550.5|44530.5|44548.5|44528.5|44550.5|44530.5|44548.5|44528.5|0
1731027090000|2024-11-08 00:51:30|44550.5|44530.5|44551|44531|44551|44531|44550.5|44530.5|0
1731027110000|2024-11-08 00:51:50|44551.5|44531.5|44553.5|44533.5|44556|44536|44551.5|44531.5|6
1731027120000|2024-11-08 00:52:00|44556|44536|44556|44536|44556|44536|44556|44536|0
1731027130000|2024-11-08 00:52:10|44553.5|44533.5|44556|44536|44556|44536|44553.5|44533.5|0
1731027140000|2024-11-08 00:52:20|44553.5|44533.5|44571|44551|44571|44551|44553.5|44533.5|9
1731027150000|2024-11-08 00:52:30|44571.5|44551.5|44574|44554|44574|44554|44571.5|44551.5|3
1731027160000|2024-11-08 00:52:40|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1731027170000|2024-11-08 00:52:50|44574|44554|44574|44554|44574|44554|44571.5|44551.5|2
1731027180000|2024-11-08 00:53:00|44576|44556|44576|44556|44576|44556|44576|44556|3
1731027190000|2024-11-08 00:53:10|44578.5|44558.5|44578.5|44558.5|44581|44561|44578.5|44558.5|1
1731027200000|2024-11-08 00:53:20|44578|44558|44578|44558|44578|44558|44578|44558|2
1731027210000|2024-11-08 00:53:30|44576|44556|44576|44556|44578.5|44558.5|44576|44556|1
1731027220000|2024-11-08 00:53:40|44575.5|44555.5|44575.5|44555.5|44575.5|44555.5|44575.5|44555.5|0
1731027230000|2024-11-08 00:53:50|44571|44551|44571|44551|44571|44551|44571|44551|5
1731027250000|2024-11-08 00:54:10|44569.9|44549.9|44563|44543|44569.9|44549.9|44563|44543|2
1731027260000|2024-11-08 00:54:20|44558.5|44538.5|44558|44538|44558.5|44538.5|44558|44538|2
1731027270000|2024-11-08 00:54:30|44558.5|44538.5|44556|44536|44558.5|44538.5|44556|44536|0
1731027280000|2024-11-08 00:54:40|||||||||1
1731027290000|2024-11-08 00:54:50|44556.5|44536.5|44558.5|44538.5|44558.5|44538.5|44556|44536|0
1731027300000|2024-11-08 00:55:00|44558|44538|44553.5|44533.5|44558|44538|44553.5|44533.5|2
1731027330000|2024-11-08 00:55:30|||||||||1
1731027350000|2024-11-08 00:55:50|44556|44536|44558.5|44538.5|44558.5|44538.5|44556|44536|3
1731027360000|2024-11-08 00:56:00|44558|44538|44553.5|44533.5|44558|44538|44553.5|44533.5|2
1731027380000|2024-11-08 00:56:20|44554|44534|44556|44536|44556|44536|44554|44534|0
1731027390000|2024-11-08 00:56:30|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|1
1731027400000|2024-11-08 00:56:40|||||||||1
1731027410000|2024-11-08 00:56:50|44551.5|44531.5|44548.5|44528.5|44551.5|44531.5|44548.5|44528.5|1
1731027420000|2024-11-08 00:57:00|44548|44528|44543.5|44523.5|44548|44528|44543.5|44523.5|0
1731027430000|2024-11-08 00:57:10|||||||||1
1731027440000|2024-11-08 00:57:20|||||||||6
1731027450000|2024-11-08 00:57:30|44543|44523|44541|44521|44543|44523|44541|44521|2
1731027470000|2024-11-08 00:57:50|44541.5|44521.5|44546|44526|44546|44526|44541.5|44521.5|6
1731027480000|2024-11-08 00:58:00|44543.5|44523.5|44543.5|44523.5|44543.5|44523.5|44543.5|44523.5|0
1731027500000|2024-11-08 00:58:20|44545.5|44525.5|44545.5|44525.5|44546|44526|44545.5|44525.5|1
1731027510000|2024-11-08 00:58:30|44543.5|44523.5|44546|44526|44546|44526|44543.5|44523.5|1
1731027520000|2024-11-08 00:58:40|44546.5|44526.5|44550.5|44530.5|44550.5|44530.5|44546.5|44526.5|1
1731027540000|2024-11-08 00:59:00|44551|44531|44553.5|44533.5|44553.5|44533.5|44551|44531|4
1731027550000|2024-11-08 00:59:10|44554|44534|44566|44546|44566|44546|44551.5|44531.5|12
1731027560000|2024-11-08 00:59:20|44566.5|44546.5|44566|44546|44566.5|44546.5|44566|44546|4
1731027570000|2024-11-08 00:59:30|44570.5|44550.5|44573.5|44553.5|44573.5|44553.5|44568.5|44548.5|3
1731027580000|2024-11-08 00:59:40|||||||||1
1731027590000|2024-11-08 00:59:50|44574|44554|44581|44561|44581|44561|44574|44554|3
1731027600000|2024-11-08 01:00:00|44582|44562|44556|44536|44628.5|44608.5|44556|44536|45
1731027610000|2024-11-08 01:00:10|44555.5|44535.5|44555.5|44535.5|44563.5|44543.5|44546|44526|15
1731027620000|2024-11-08 01:00:20|44553|44533|44548.5|44528.5|44553.5|44533.5|44543.5|44523.5|16
1731027630000|2024-11-08 01:00:30|44551|44531|44536|44516|44558.5|44538.5|44536|44516|23
1731027640000|2024-11-08 01:00:40|44535.5|44515.5|44546.5|44526.5|44551.5|44531.5|44533|44513|16
1731027650000|2024-11-08 01:00:50|44548.5|44528.5|44546.5|44526.5|44551.5|44531.5|44546.5|44526.5|17
1731027660000|2024-11-08 01:01:00|44549|44529|44566.5|44546.5|44566.5|44546.5|44549|44529|25
1731027670000|2024-11-08 01:01:10|44564.5|44544.5|44591.5|44571.5|44591.5|44571.5|44564|44544|26
1731027680000|2024-11-08 01:01:20|44593.5|44573.5|44589|44569|44603.5|44583.5|44586.5|44566.5|15
1731027690000|2024-11-08 01:01:30|44588.5|44568.5|44576.5|44556.5|44589|44569|44571.5|44551.5|10
1731027700000|2024-11-08 01:01:40|44579|44559|44581.5|44561.5|44581.5|44561.5|44574|44554|17
1731027710000|2024-11-08 01:01:50|44582|44562|44584|44564|44589|44569|44582|44562|7
1731027720000|2024-11-08 01:02:00|44581|44561|44589|44569|44591.5|44571.5|44579|44559|15
1731027730000|2024-11-08 01:02:10|44589.5|44569.5|44586.5|44566.5|44591.5|44571.5|44586.5|44566.5|7
1731027740000|2024-11-08 01:02:20|44586|44566|44576|44556|44586.5|44566.5|44576|44556|5
1731027750000|2024-11-08 01:02:30|44574|44554|44569|44549|44576.5|44556.5|44568.5|44548.5|9
1731027760000|2024-11-08 01:02:40|44571|44551|44574|44554|44574|44554|44569|44549|5
1731027770000|2024-11-08 01:02:50|44571.5|44551.5|44569|44549|44574|44554|44569|44549|0
1731027780000|2024-11-08 01:03:00|44574|44554|44564.5|44544.5|44574|44554|44564|44544|7
1731027790000|2024-11-08 01:03:10|44566.5|44546.5|44571.5|44551.5|44571.5|44551.5|44564|44544|2
1731027800000|2024-11-08 01:03:20|44574|44554|44571.5|44551.5|44576.5|44556.5|44569.5|44549.5|1
1731027810000|2024-11-08 01:03:30|44571|44551|44576.5|44556.5|44576.5|44556.5|44569|44549|2
1731027820000|2024-11-08 01:03:40|44576|44556|44574|44554|44579|44559|44571|44551|2
1731027830000|2024-11-08 01:03:50|44571.5|44551.5|44566.5|44546.5|44574|44554|44566.5|44546.5|1
1731027840000|2024-11-08 01:04:00|44567|44547|44569.5|44549.5|44569.5|44549.5|44564|44544|13
1731027850000|2024-11-08 01:04:10|44571.5|44551.5|44558.5|44538.5|44574.5|44554.5|44558.5|44538.5|10
1731027860000|2024-11-08 01:04:20|44556.5|44536.5|44544|44524|44556.5|44536.5|44539|44519|13
1731027870000|2024-11-08 01:04:30|44546|44526|44540.1|44520.1|44549|44529|44539|44519|22
1731027880000|2024-11-08 01:04:40|44542.6|44522.6|44544.5|44524.5|44547.6|44527.6|44540.1|44520.1|7
1731027890000|2024-11-08 01:04:50|44542.6|44522.6|44540.6|44520.6|44547|44527|44540.1|44520.1|4
1731027900000|2024-11-08 01:05:00|44540.1|44520.1|44537|44517|44542.6|44522.6|44537|44517|17
1731027910000|2024-11-08 01:05:10|44537.6|44517.6|44540.6|44520.6|44540.6|44520.6|44532.6|44512.6|5
1731027920000|2024-11-08 01:05:20|44541.1|44521.1|44553.1|44533.1|44553.1|44533.1|44541.1|44521.1|13
1731027930000|2024-11-08 01:05:30|44560.6|44540.6|44563.6|44543.6|44565.6|44545.6|44558.1|44538.1|8
1731027940000|2024-11-08 01:05:40|44565.6|44545.6|44568.1|44548.1|44575.6|44555.6|44565.6|44545.6|11
1731027950000|2024-11-08 01:05:50|44568.6|44548.6|44570.6|44550.6|44571.1|44551.1|44568.1|44548.1|4
1731027960000|2024-11-08 01:06:00|44570.1|44550.1|44590.6|44570.6|44590.6|44570.6|44568.1|44548.1|5
1731027970000|2024-11-08 01:06:10|44592.6|44572.6|44598.1|44578.1|44598.1|44578.1|44592.6|44572.6|7
1731027980000|2024-11-08 01:06:20|44595.6|44575.6|44583.1|44563.1|44595.6|44575.6|44583.1|44563.1|9
1731027990000|2024-11-08 01:06:30|44580.6|44560.6|44585.6|44565.6|44588.1|44568.1|44580.6|44560.6|5
1731028000000|2024-11-08 01:06:40|44588.1|44568.1|44588.1|44568.1|44593.1|44573.1|44585.6|44565.6|6
1731028010000|2024-11-08 01:06:50|44587.6|44567.6|44570.6|44550.6|44588.1|44568.1|44570.6|44550.6|7
1731028020000|2024-11-08 01:07:00|44568.1|44548.1|44573.6|44553.6|44573.6|44553.6|44566.1|44546.1|3
1731028030000|2024-11-08 01:07:10|44574.1|44554.1|44576.1|44556.1|44576.1|44556.1|44574.1|44554.1|1
1731028040000|2024-11-08 01:07:20|44581.1|44561.1|44578.6|44558.6|44581.1|44561.1|44578.6|44558.6|5
1731028050000|2024-11-08 01:07:30|44581.1|44561.1|44586.1|44566.1|44586.1|44566.1|44581.1|44561.1|1
1731028060000|2024-11-08 01:07:40|44585.6|44565.6|44578.6|44558.6|44586.1|44566.1|44578.6|44558.6|1
1731028070000|2024-11-08 01:07:50|44576.1|44556.1|44571.1|44551.1|44578.6|44558.6|44568.6|44548.6|3
1731028080000|2024-11-08 01:08:00|44573.6|44553.6|44583.6|44563.6|44583.6|44563.6|44573.6|44553.6|3
1731028090000|2024-11-08 01:08:10|44586.1|44566.1|44578.6|44558.6|44586.1|44566.1|44575.6|44555.6|2
1731028100000|2024-11-08 01:08:20|44578.1|44558.1|44568.6|44548.6|44578.1|44558.1|44566.1|44546.1|1
1731028110000|2024-11-08 01:08:30|44566.1|44546.1|44560.6|44540.6|44566.1|44546.1|44558.6|44538.6|3
1731028120000|2024-11-08 01:08:40|44561.1|44541.1|44541.1|44521.1|44561.1|44541.1|44541.1|44521.1|4
1731028130000|2024-11-08 01:08:50|44539.1|44519.1|44541.1|44521.1|44541.1|44521.1|44538.6|44518.6|2
1731028140000|2024-11-08 01:09:00|44541.6|44521.6|44546.1|44526.1|44548.6|44528.6|44541.6|44521.6|3
1731028150000|2024-11-08 01:09:10|44548.6|44528.6|44551.1|44531.1|44553.6|44533.6|44548.6|44528.6|3
1731028160000|2024-11-08 01:09:20|44553.1|44533.1|44548.6|44528.6|44553.6|44533.6|44546.1|44526.1|0
1731028170000|2024-11-08 01:09:30|44551.1|44531.1|44548.1|44528.1|44551.1|44531.1|44546.1|44526.1|3
1731028180000|2024-11-08 01:09:40|44548.6|44528.6|44551.6|44531.6|44551.6|44531.6|44548.6|44528.6|4
1731028190000|2024-11-08 01:09:50|44554.1|44534.1|44553.6|44533.6|44554.1|44534.1|44550.6|44530.6|3
1731028200000|2024-11-08 01:10:00|44551.6|44531.6|44556.1|44536.1|44556.1|44536.1|44551.1|44531.1|2
1731028210000|2024-11-08 01:10:10|44555.6|44535.6|44556.1|44536.1|44558.6|44538.6|44553.6|44533.6|5
1731028220000|2024-11-08 01:10:20|44556.6|44536.6|44558.6|44538.6|44561.1|44541.1|44556.6|44536.6|1
1731028230000|2024-11-08 01:10:30|44556.1|44536.1|44558.6|44538.6|44561.1|44541.1|44556.1|44536.1|2
1731028240000|2024-11-08 01:10:40|44560.6|44540.6|44556.1|44536.1|44561.1|44541.1|44556.1|44536.1|2
1731028250000|2024-11-08 01:10:50|44561.1|44541.1|44566.1|44546.1|44566.1|44546.1|44561.1|44541.1|2
1731028260000|2024-11-08 01:11:00|44563.6|44543.6|44561.1|44541.1|44563.6|44543.6|44561.1|44541.1|5
1731028270000|2024-11-08 01:11:10|44563.6|44543.6|44562.6|44542.6|44565.1|44545.1|44561.1|44541.1|1
1731028280000|2024-11-08 01:11:20|44565.1|44545.1|44564.6|44544.6|44567.6|44547.6|44564.6|44544.6|1
1731028290000|2024-11-08 01:11:30|44567.1|44547.1|44569.6|44549.6|44569.6|44549.6|44564.6|44544.6|0
1731028300000|2024-11-08 01:11:40|44572.1|44552.1|44575.1|44555.1|44575.1|44555.1|44569.6|44549.6|12
1731028310000|2024-11-08 01:11:50|44580.1|44560.1|44587.6|44567.6|44588.1|44568.1|44580.1|44560.1|9
1731028320000|2024-11-08 01:12:00|44585.1|44565.1|44588.1|44568.1|44588.1|44568.1|44582.6|44562.6|7
1731028330000|2024-11-08 01:12:10|44589.6|44569.6|44577.6|44557.6|44590.1|44570.1|44577.6|44557.6|12
1731028340000|2024-11-08 01:12:20|44575.6|44555.6|44587.6|44567.6|44587.6|44567.6|44575.1|44555.1|4
1731028350000|2024-11-08 01:12:30|44588.1|44568.1|44595.1|44575.1|44595.1|44575.1|44587.6|44567.6|2
1731028360000|2024-11-08 01:12:40|44592.6|44572.6|44590.1|44570.1|44592.6|44572.6|44590.1|44570.1|3
1731028370000|2024-11-08 01:12:50|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|44585.6|44565.6|5
1731028380000|2024-11-08 01:13:00|44589.6|44569.6|44593.1|44573.1|44595.6|44575.6|44587.6|44567.6|6
1731028390000|2024-11-08 01:13:10|44595.1|44575.1|44600.6|44580.6|44600.6|44580.6|44593.1|44573.1|2
1731028400000|2024-11-08 01:13:20|44603.1|44583.1|44610.6|44590.6|44613.1|44593.1|44603.1|44583.1|2
1731028410000|2024-11-08 01:13:30|44608.1|44588.1|44593.1|44573.1|44608.6|44588.6|44593.1|44573.1|4
1731028420000|2024-11-08 01:13:40|44590.6|44570.6|44595.6|44575.6|44595.6|44575.6|44590.6|44570.6|5
1731028430000|2024-11-08 01:13:50|44598.1|44578.1|44590.6|44570.6|44598.1|44578.1|44590.6|44570.6|2
1731028440000|2024-11-08 01:14:00|44591.1|44571.1|44598.1|44578.1|44600.6|44580.6|44591.1|44571.1|8
1731028450000|2024-11-08 01:14:10|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|0
1731028460000|2024-11-08 01:14:20|44595.1|44575.1|44593.1|44573.1|44595.1|44575.1|44593.1|44573.1|1
1731028470000|2024-11-08 01:14:30|44590.6|44570.6|44583.1|44563.1|44593.1|44573.1|44580.6|44560.6|2
1731028480000|2024-11-08 01:14:40|44583.6|44563.6|44593.1|44573.1|44593.1|44573.1|44583.6|44563.6|4
1731028490000|2024-11-08 01:14:50|44595.6|44575.6|44603.1|44583.1|44603.1|44583.1|44595.6|44575.6|9
1731028500000|2024-11-08 01:15:00|44602.6|44582.6|44595.6|44575.6|44602.6|44582.6|44590.6|44570.6|13
1731028510000|2024-11-08 01:15:10|44596.1|44576.1|44593.6|44573.6|44598.1|44578.1|44593.1|44573.1|6
1731028520000|2024-11-08 01:15:20|44593.1|44573.1|44598.1|44578.1|44603.1|44583.1|44590.6|44570.6|4
1731028530000|2024-11-08 01:15:30|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44598.1|44578.1|21
1731028540000|2024-11-08 01:15:40|44605.1|44585.1|44618.1|44598.1|44618.1|44598.1|44605.1|44585.1|12
1731028550000|2024-11-08 01:15:50|44617.6|44597.6|44615.6|44595.6|44620.6|44600.6|44615.6|44595.6|11
1731028560000|2024-11-08 01:16:00|44613.1|44593.1|44603.1|44583.1|44613.1|44593.1|44603.1|44583.1|19
1731028570000|2024-11-08 01:16:10|44603.6|44583.6|44610.6|44590.6|44612.6|44592.6|44603.6|44583.6|28
1731028580000|2024-11-08 01:16:20|44613.1|44593.1|44610.6|44590.6|44613.1|44593.1|44608.1|44588.1|0
1731028590000|2024-11-08 01:16:30|44612.6|44592.6|44615.6|44595.6|44616.1|44596.1|44612.6|44592.6|2
1731028600000|2024-11-08 01:16:40|44617.6|44597.6|44617.6|44597.6|44618.1|44598.1|44615.1|44595.1|1
1731028610000|2024-11-08 01:16:50|44619.6|44599.6|44614.1|44594.1|44619.6|44599.6|44611.6|44591.6|7
1731028620000|2024-11-08 01:17:00|44614.6|44594.6|44612.1|44592.1|44614.6|44594.6|44612.1|44592.1|0
1731028630000|2024-11-08 01:17:10|44608.1|44588.1|44605.1|44585.1|44608.1|44588.1|44605.1|44585.1|2
1731028640000|2024-11-08 01:17:20|44601.1|44581.1|44610.6|44590.6|44613.1|44593.1|44601.1|44581.1|10
1731028650000|2024-11-08 01:17:30|44613.1|44593.1|44615.6|44595.6|44615.6|44595.6|44613.1|44593.1|21
1731028660000|2024-11-08 01:17:40|44616.1|44596.1|44618.1|44598.1|44623.1|44603.1|44616.1|44596.1|0
1731028670000|2024-11-08 01:17:50|44611.1|44591.1|44603.1|44583.1|44613.1|44593.1|44600.6|44580.6|13
1731028680000|2024-11-08 01:18:00|44603.6|44583.6|44605.6|44585.6|44608.1|44588.1|44603.1|44583.1|4
1731028690000|2024-11-08 01:18:10|44605.1|44585.1|44600.6|44580.6|44605.1|44585.1|44600.6|44580.6|4
1731028700000|2024-11-08 01:18:20|44602.6|44582.6|44607.6|44587.6|44608.1|44588.1|44602.6|44582.6|15
1731028710000|2024-11-08 01:18:30|44605.6|44585.6|44603.1|44583.1|44608.1|44588.1|44603.1|44583.1|0
1731028720000|2024-11-08 01:18:40|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44603.1|44583.1|0
1731028730000|2024-11-08 01:18:50|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|44600.6|44580.6|0
1731028740000|2024-11-08 01:19:00|44600.6|44580.6|44600.6|44580.6|44605.6|44585.6|44600.6|44580.6|1
1731028750000|2024-11-08 01:19:10|44598.1|44578.1|44590.6|44570.6|44598.1|44578.1|44590.6|44570.6|2
1731028760000|2024-11-08 01:19:20|44593.1|44573.1|44590.6|44570.6|44595.6|44575.6|44590.6|44570.6|0
1731028770000|2024-11-08 01:19:30|44591.1|44571.1|44595.6|44575.6|44595.6|44575.6|44591.1|44571.1|0
1731028780000|2024-11-08 01:19:40|44595.1|44575.1|44595.1|44575.1|44595.6|44575.6|44590.6|44570.6|0
1731028790000|2024-11-08 01:19:50|44593.1|44573.1|44595.6|44575.6|44595.6|44575.6|44590.6|44570.6|0
1731028800000|2024-11-08 01:20:00|44596.1|44576.1|44598.1|44578.1|44600.6|44580.6|44595.6|44575.6|1
1731028810000|2024-11-08 01:20:10|44598.6|44578.6|44603.1|44583.1|44603.1|44583.1|44598.6|44578.6|0
1731028820000|2024-11-08 01:20:20|44601.1|44581.1|44600.6|44580.6|44603.1|44583.1|44600.6|44580.6|0
1731028830000|2024-11-08 01:20:30|44603.1|44583.1|44610.6|44590.6|44610.6|44590.6|44595.6|44575.6|4
1731028840000|2024-11-08 01:20:40|44611.1|44591.1|44623.1|44603.1|44623.1|44603.1|44611.1|44591.1|24
1731028850000|2024-11-08 01:20:50|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44623.1|44603.1|0
1731028860000|2024-11-08 01:21:00|44625.1|44605.1|44628.1|44608.1|44628.1|44608.1|44623.1|44603.1|2
1731028870000|2024-11-08 01:21:10|44628.6|44608.6|44628.6|44608.6|44635.1|44615.1|44628.6|44608.6|14
1731028880000|2024-11-08 01:21:20|44632.6|44612.6|44618.1|44598.1|44632.6|44612.6|44618.1|44598.1|2
1731028890000|2024-11-08 01:21:30|44615.6|44595.6|44598.1|44578.1|44615.6|44595.6|44598.1|44578.1|13
1731028900000|2024-11-08 01:21:40|44593.1|44573.1|44585.1|44565.1|44593.1|44573.1|44585.1|44565.1|11
1731028910000|2024-11-08 01:21:50|44584.6|44564.6|44580.6|44560.6|44584.6|44564.6|44578.1|44558.1|7
1731028920000|2024-11-08 01:22:00|44578.1|44558.1|44565.1|44545.1|44583.1|44563.1|44565.1|44545.1|13
1731028930000|2024-11-08 01:22:10|44564.6|44544.6|44548.1|44528.1|44565.1|44545.1|44548.1|44528.1|9
1731028940000|2024-11-08 01:22:20|44550.6|44530.6|44559.6|44539.6|44562.1|44542.1|44550.6|44530.6|13
1731028950000|2024-11-08 01:22:30|44559.1|44539.1|44567.6|44547.6|44567.6|44547.6|44554.6|44534.6|8
1731028960000|2024-11-08 01:22:40|44567.1|44547.1|44562.6|44542.6|44567.6|44547.6|44562.6|44542.6|0
1731028970000|2024-11-08 01:22:50|44565.1|44545.1|44567.6|44547.6|44572.1|44552.1|44565.1|44545.1|0
1731028980000|2024-11-08 01:23:00|44565.1|44545.1|44560.1|44540.1|44565.1|44545.1|44560.1|44540.1|4
1731028990000|2024-11-08 01:23:10|44557.6|44537.6|44560.1|44540.1|44562.6|44542.6|44557.6|44537.6|2
1731029000000|2024-11-08 01:23:20|44562.6|44542.6|44565.1|44545.1|44567.6|44547.6|44562.6|44542.6|5
1731029010000|2024-11-08 01:23:30|44564.6|44544.6|44560.1|44540.1|44564.6|44544.6|44560.1|44540.1|0
1731029020000|2024-11-08 01:23:40|44559.6|44539.6|44557.6|44537.6|44562.6|44542.6|44557.6|44537.6|0
1731029030000|2024-11-08 01:23:50|44560.6|44540.6|44557.6|44537.6|44562.6|44542.6|44557.6|44537.6|0
1731029040000|2024-11-08 01:24:00|44558.1|44538.1|44562.6|44542.6|44562.6|44542.6|44558.1|44538.1|3
1731029050000|2024-11-08 01:24:10|44560.1|44540.1|44560.1|44540.1|44562.6|44542.6|44559.6|44539.6|0
1731029060000|2024-11-08 01:24:20|44557.6|44537.6|44560.1|44540.1|44560.1|44540.1|44557.6|44537.6|2
1731029070000|2024-11-08 01:24:30|44562.6|44542.6|44563.1|44543.1|44565.6|44545.6|44562.6|44542.6|0
1731029080000|2024-11-08 01:24:40|44567.6|44547.6|44567.6|44547.6|44570.6|44550.6|44567.6|44547.6|3
1731029090000|2024-11-08 01:24:50|44562.6|44542.6|44560.6|44540.6|44562.6|44542.6|44560.6|44540.6|5
1731029100000|2024-11-08 01:25:00|44559.6|44539.6|44567.6|44547.6|44567.6|44547.6|44559.6|44539.6|3
1731029110000|2024-11-08 01:25:10|44570.1|44550.1|44577.1|44557.1|44580.1|44560.1|44570.1|44550.1|1
1731029120000|2024-11-08 01:25:20|44575.1|44555.1|44572.6|44552.6|44577.1|44557.1|44572.6|44552.6|5
1731029130000|2024-11-08 01:25:30|44574.6|44554.6|44575.1|44555.1|44575.1|44555.1|44574.6|44554.6|2
1731029140000|2024-11-08 01:25:40|44580.1|44560.1|44585.1|44565.1|44585.6|44565.6|44580.1|44560.1|5
1731029150000|2024-11-08 01:25:50|44585.6|44565.6|44580.1|44560.1|44592.6|44572.6|44580.1|44560.1|5
1731029160000|2024-11-08 01:26:00|44581.6|44561.6|44582.6|44562.6|44585.1|44565.1|44577.6|44557.6|7
1731029170000|2024-11-08 01:26:10|44580.1|44560.1|44575.1|44555.1|44582.6|44562.6|44575.1|44555.1|1
1731029180000|2024-11-08 01:26:20|44572.6|44552.6|44565.1|44545.1|44572.6|44552.6|44565.1|44545.1|12
1731029190000|2024-11-08 01:26:30|44567.1|44547.1|44567.6|44547.6|44567.6|44547.6|44565.1|44545.1|1
1731029200000|2024-11-08 01:26:40|44565.1|44545.1|44559.6|44539.6|44565.1|44545.1|44557.6|44537.6|10
1731029210000|2024-11-08 01:26:50|44562.1|44542.1|44564.6|44544.6|44564.6|44544.6|44562.1|44542.1|0
1731029220000|2024-11-08 01:27:00|44565.1|44545.1|44570.6|44550.6|44573.1|44553.1|44565.1|44545.1|0
1731029230000|2024-11-08 01:27:10|44572.6|44552.6|44570.1|44550.1|44575.1|44555.1|44570.1|44550.1|2
1731029240000|2024-11-08 01:27:20|44567.6|44547.6|44565.1|44545.1|44567.6|44547.6|44562.6|44542.6|1
1731029250000|2024-11-08 01:27:30|44562.6|44542.6|44565.1|44545.1|44565.1|44545.1|44562.6|44542.6|0
1731029260000|2024-11-08 01:27:40|44565.6|44545.6|44570.6|44550.6|44570.6|44550.6|44565.6|44545.6|8
1731029270000|2024-11-08 01:27:50|44573.7|44553.7|44582.6|44562.6|44582.6|44562.6|44573.7|44553.7|0
1731029280000|2024-11-08 01:28:00|44585.1|44565.1|44603.1|44583.1|44603.1|44583.1|44585.1|44565.1|1
1731029290000|2024-11-08 01:28:10|44602.6|44582.6|44600.1|44580.1|44602.6|44582.6|44600.1|44580.1|2
1731029300000|2024-11-08 01:28:20|44602.6|44582.6|44602.6|44582.6|44605.1|44585.1|44602.6|44582.6|2
1731029310000|2024-11-08 01:28:30|44603.1|44583.1|44597.6|44577.6|44603.1|44583.1|44597.6|44577.6|2
1731029320000|2024-11-08 01:28:40|44599.6|44579.6|44600.1|44580.1|44600.1|44580.1|44595.1|44575.1|1
1731029330000|2024-11-08 01:28:50|44599.6|44579.6|44580.1|44560.1|44599.6|44579.6|44580.1|44560.1|3
1731029340000|2024-11-08 01:29:00|44575.1|44555.1|44580.1|44560.1|44580.1|44560.1|44572.6|44552.6|3
1731029350000|2024-11-08 01:29:10|44582.6|44562.6|44577.6|44557.6|44582.6|44562.6|44577.6|44557.6|0
1731029360000|2024-11-08 01:29:20|44582.6|44562.6|44577.1|44557.1|44582.6|44562.6|44577.1|44557.1|0
1731029370000|2024-11-08 01:29:30|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44572.6|44552.6|1
1731029380000|2024-11-08 01:29:40|44578.1|44558.1|44582.6|44562.6|44582.6|44562.6|44578.1|44558.1|0
1731029390000|2024-11-08 01:29:50|44582.1|44562.1|44578.1|44558.1|44582.1|44562.1|44578.1|44558.1|4
1731029400000|2024-11-08 01:30:00|44580.1|44560.1|44577.6|44557.6|44590.1|44570.1|44577.6|44557.6|0
1731029410000|2024-11-08 01:30:10|44580.1|44560.1|44587.1|44567.1|44592.6|44572.6|44580.1|44560.1|6
1731029420000|2024-11-08 01:30:20|44586.6|44566.6|44577.6|44557.6|44586.6|44566.6|44575.1|44555.1|4
1731029430000|2024-11-08 01:30:30|44577.1|44557.1|44580.1|44560.1|44580.1|44560.1|44570.1|44550.1|3
1731029440000|2024-11-08 01:30:40|44580.6|44560.6|44574.6|44554.6|44587.6|44567.6|44574.6|44554.6|2
1731029450000|2024-11-08 01:30:50|44577.6|44557.6|44567.6|44547.6|44577.6|44557.6|44565.1|44545.1|4
1731029460000|2024-11-08 01:31:00|44568.2|44548.2|44567.6|44547.6|44570.1|44550.1|44567.1|44547.1|3
1731029470000|2024-11-08 01:31:10|44568.2|44548.2|44542.6|44522.6|44568.2|44548.2|44540.1|44520.1|16
1731029480000|2024-11-08 01:31:20|44545.1|44525.1|44530.1|44510.1|44545.1|44525.1|44530.1|44510.1|3
1731029490000|2024-11-08 01:31:30|44530.7|44510.7|44528.2|44508.2|44530.7|44510.7|44525.1|44505.1|2
1731029500000|2024-11-08 01:31:40|44527.6|44507.6|44532.6|44512.6|44535.1|44515.1|44527.6|44507.6|10
1731029510000|2024-11-08 01:31:50|44530.1|44510.1|44522.6|44502.6|44532.6|44512.6|44522.6|44502.6|2
1731029520000|2024-11-08 01:32:00|44522.1|44502.1|44522.6|44502.6|44525.1|44505.1|44513.2|44493.2|18
1731029530000|2024-11-08 01:32:10|44522.1|44502.1|44505.1|44485.1|44522.1|44502.1|44505.1|44485.1|9
1731029540000|2024-11-08 01:32:20|44507.1|44487.1|44505.7|44485.7|44507.1|44487.1|44499.1|44479.1|26
1731029550000|2024-11-08 01:32:30|44506.2|44486.2|44522.1|44502.1|44522.1|44502.1|44505.7|44485.7|2
1731029560000|2024-11-08 01:32:40|44525.1|44505.1|44534.6|44514.6|44539.1|44519.1|44524.6|44504.6|10
1731029570000|2024-11-08 01:32:50|44535.1|44515.1|44532.1|44512.1|44539.6|44519.6|44529.6|44509.6|4
1731029580000|2024-11-08 01:33:00|44530.1|44510.1|44527.6|44507.6|44534.6|44514.6|44525.1|44505.1|7
1731029590000|2024-11-08 01:33:10|44527.1|44507.1|44532.1|44512.1|44532.1|44512.1|44524.6|44504.6|5
1731029600000|2024-11-08 01:33:20|44534.6|44514.6|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|3
1731029610000|2024-11-08 01:33:30|44536.6|44516.6|44539.1|44519.1|44539.6|44519.6|44532.1|44512.1|2
1731029620000|2024-11-08 01:33:40|44534.6|44514.6|44516.6|44496.6|44537.1|44517.1|44516.6|44496.6|3
1731029630000|2024-11-08 01:33:50|44519.1|44499.1|44509.6|44489.6|44519.6|44499.6|44509.6|44489.6|4
1731029640000|2024-11-08 01:34:00|44511.6|44491.6|44517.1|44497.1|44519.6|44499.6|44509.6|44489.6|5
1731029650000|2024-11-08 01:34:10|44517.6|44497.6|44507.6|44487.6|44517.6|44497.6|44505.7|44485.7|3
1731029660000|2024-11-08 01:34:20|44505.1|44485.1|44502.1|44482.1|44507.6|44487.6|44502.1|44482.1|6
1731029670000|2024-11-08 01:34:30|44502.6|44482.6|44495.1|44475.1|44504.6|44484.6|44494.6|44474.6|12
1731029680000|2024-11-08 01:34:40|44497.1|44477.1|44489.6|44469.6|44497.1|44477.1|44487.6|44467.6|22
1731029690000|2024-11-08 01:34:50|44487.1|44467.1|44479.6|44459.6|44492.1|44472.1|44479.6|44459.6|2
1731029700000|2024-11-08 01:35:00|44479.1|44459.1|44462.1|44442.1|44479.1|44459.1|44462.1|44442.1|23
1731029710000|2024-11-08 01:35:10|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|11
1731029720000|2024-11-08 01:35:20|44462.7|44442.7|44472.7|44452.7|44472.7|44452.7|44462.7|44442.7|11
1731029730000|2024-11-08 01:35:30|44474.6|44454.6|44474.6|44454.6|44477.1|44457.1|44472.1|44452.1|5
1731029740000|2024-11-08 01:35:40|44477.1|44457.1|44486.6|44466.6|44489.6|44469.6|44477.1|44457.1|14
1731029750000|2024-11-08 01:35:50|44486.1|44466.1|44485.2|44465.2|44489.1|44469.1|44482.1|44462.1|3
1731029760000|2024-11-08 01:36:00|44487.1|44467.1|44505.2|44485.2|44509.6|44489.6|44487.1|44467.1|14
1731029770000|2024-11-08 01:36:10|44502.1|44482.1|44502.1|44482.1|44504.6|44484.6|44497.1|44477.1|11
1731029780000|2024-11-08 01:36:20|44502.7|44482.7|44514.6|44494.6|44514.6|44494.6|44502.7|44482.7|4
1731029790000|2024-11-08 01:36:30|44515.2|44495.2|44513.6|44493.6|44516.6|44496.6|44507.1|44487.1|10
1731029800000|2024-11-08 01:36:40|44511.6|44491.6|44516.6|44496.6|44517.1|44497.1|44509.6|44489.6|0
1731029810000|2024-11-08 01:36:50|44514.6|44494.6|44509.6|44489.6|44514.6|44494.6|44509.6|44489.6|1
1731029820000|2024-11-08 01:37:00|44507.1|44487.1|44519.6|44499.6|44519.6|44499.6|44507.1|44487.1|7
1731029830000|2024-11-08 01:37:10|44520.2|44500.2|44523.6|44503.6|44532.1|44512.1|44520.2|44500.2|10
1731029840000|2024-11-08 01:37:20|44521.6|44501.6|44519.6|44499.6|44522.1|44502.1|44517.1|44497.1|3
1731029850000|2024-11-08 01:37:30|44519.1|44499.1|44514.6|44494.6|44519.6|44499.6|44514.6|44494.6|0
1731029860000|2024-11-08 01:37:40|44514.1|44494.1|44517.1|44497.1|44517.7|44497.7|44512.1|44492.1|3
1731029870000|2024-11-08 01:37:50|44514.6|44494.6|44517.1|44497.1|44517.1|44497.1|44512.1|44492.1|3
1731029880000|2024-11-08 01:38:00|44517.7|44497.7|44512.1|44492.1|44519.6|44499.6|44512.1|44492.1|3
1731029890000|2024-11-08 01:38:10|44514.6|44494.6|44495.2|44475.2|44514.6|44494.6|44495.2|44475.2|5
1731029900000|2024-11-08 01:38:20|44494.6|44474.6|44500.2|44480.2|44500.2|44480.2|44492.1|44472.1|4
1731029910000|2024-11-08 01:38:30|44502.7|44482.7|44497.7|44477.7|44502.7|44482.7|44497.7|44477.7|5
1731029920000|2024-11-08 01:38:40|44495.2|44475.2|44497.7|44477.7|44497.7|44477.7|44495.2|44475.2|2
1731029930000|2024-11-08 01:38:50|44502.7|44482.7|44500.2|44480.2|44502.7|44482.7|44497.7|44477.7|6
1731029940000|2024-11-08 01:39:00|44497.7|44477.7|44502.7|44482.7|44502.7|44482.7|44497.7|44477.7|2
1731029950000|2024-11-08 01:39:10|44502.1|44482.1|44505.7|44485.7|44505.7|44485.7|44497.7|44477.7|15
1731029960000|2024-11-08 01:39:20|44507.7|44487.7|44512.7|44492.7|44517.1|44497.1|44507.7|44487.7|3
1731029970000|2024-11-08 01:39:30|44513.2|44493.2|44507.7|44487.7|44515.7|44495.7|44507.7|44487.7|4
1731029980000|2024-11-08 01:39:40|44505.2|44485.2|44510.7|44490.7|44515.7|44495.7|44500.7|44480.7|6
1731029990000|2024-11-08 01:39:50|44510.2|44490.2|44505.2|44485.2|44512.7|44492.7|44505.2|44485.2|3
1731030000000|2024-11-08 01:40:00|44504.7|44484.7|44502.7|44482.7|44507.7|44487.7|44502.7|44482.7|2
1731030010000|2024-11-08 01:40:10|44504.7|44484.7|44509.1|44489.1|44509.7|44489.7|44502.2|44482.2|6
1731030020000|2024-11-08 01:40:20|44509.7|44489.7|44504.7|44484.7|44509.7|44489.7|44502.2|44482.2|3
1731030030000|2024-11-08 01:40:30|44502.7|44482.7|44505.2|44485.2|44507.7|44487.7|44502.7|44482.7|6
1731030040000|2024-11-08 01:40:40|44505.7|44485.7|44511.6|44491.6|44512.2|44492.2|44505.7|44485.7|1
1731030050000|2024-11-08 01:40:50|44511.1|44491.1|44496.6|44476.6|44511.6|44491.6|44496.6|44476.6|5
1731030060000|2024-11-08 01:41:00|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44492.2|44472.2|6
1731030070000|2024-11-08 01:41:10|44494.7|44474.7|44497.2|44477.2|44500.2|44480.2|44493.2|44473.2|5
1731030080000|2024-11-08 01:41:20|44496.6|44476.6|44490.2|44470.2|44496.6|44476.6|44489.7|44469.7|26
1731030090000|2024-11-08 01:41:30|44487.7|44467.7|44487.2|44467.2|44487.7|44467.7|44487.2|44467.2|3
1731030100000|2024-11-08 01:41:40|44482.2|44462.2|44472.7|44452.7|44482.2|44462.2|44472.2|44452.2|3
1731030110000|2024-11-08 01:41:50|44475.2|44455.2|44480.2|44460.2|44480.2|44460.2|44474.7|44454.7|17
1731030120000|2024-11-08 01:42:00|44484.7|44464.7|44475.2|44455.2|44484.7|44464.7|44475.2|44455.2|2
1731030130000|2024-11-08 01:42:10|44470.7|44450.7|44464.7|44444.7|44470.7|44450.7|44464.7|44444.7|10
1731030140000|2024-11-08 01:42:20|44462.2|44442.2|44467.2|44447.2|44467.2|44447.2|44462.2|44442.2|5
1731030150000|2024-11-08 01:42:30|44469.1|44449.1|44472.2|44452.2|44472.7|44452.7|44467.2|44447.2|5
1731030160000|2024-11-08 01:42:40|44470.2|44450.2|44470.2|44450.2|44472.7|44452.7|44470.2|44450.2|3
1731030170000|2024-11-08 01:42:50|44470.7|44450.7|44470.2|44450.2|44475.2|44455.2|44470.2|44450.2|4
1731030180000|2024-11-08 01:43:00|44468.2|44448.2|44470.2|44450.2|44475.2|44455.2|44465.7|44445.7|9
1731030190000|2024-11-08 01:43:10|44468.2|44448.2|44465.7|44445.7|44475.2|44455.2|44465.7|44445.7|5
1731030200000|2024-11-08 01:43:20|44465.2|44445.2|44460.2|44440.2|44465.2|44445.2|44457.7|44437.7|2
1731030210000|2024-11-08 01:43:30|44457.7|44437.7|44462.7|44442.7|44465.2|44445.2|44455.2|44435.2|3
1731030220000|2024-11-08 01:43:40|44463.2|44443.2|44465.2|44445.2|44467.2|44447.2|44462.7|44442.7|1
1731030230000|2024-11-08 01:43:50|44465.7|44445.7|44473.2|44453.2|44475.2|44455.2|44463.2|44443.2|3
1731030240000|2024-11-08 01:44:00|44475.2|44455.2|44469.7|44449.7|44477.2|44457.2|44469.7|44449.7|7
1731030250000|2024-11-08 01:44:10|44470.2|44450.2|44472.2|44452.2|44474.7|44454.7|44470.2|44450.2|1
1731030260000|2024-11-08 01:44:20|44474.7|44454.7|44477.2|44457.2|44479.7|44459.7|44472.2|44452.2|5
1731030270000|2024-11-08 01:44:30|44477.7|44457.7|44487.2|44467.2|44487.2|44467.2|44477.2|44457.2|3
1731030280000|2024-11-08 01:44:40|44489.7|44469.7|44492.2|44472.2|44492.2|44472.2|44487.2|44467.2|13
1731030290000|2024-11-08 01:44:50|44491.7|44471.7|44489.7|44469.7|44492.2|44472.2|44487.2|44467.2|5
1731030300000|2024-11-08 01:45:00|44489.2|44469.2|44487.2|44467.2|44489.2|44469.2|44482.2|44462.2|6
1731030310000|2024-11-08 01:45:10|44487.7|44467.7|44489.7|44469.7|44492.2|44472.2|44487.7|44467.7|2
1731030320000|2024-11-08 01:45:20|44487.2|44467.2|44494.7|44474.7|44494.7|44474.7|44487.2|44467.2|6
1731030330000|2024-11-08 01:45:30|44492.2|44472.2|44492.7|44472.7|44492.7|44472.7|44492.2|44472.2|6
1731030340000|2024-11-08 01:45:40|44495.2|44475.2|44485.2|44465.2|44495.2|44475.2|44485.2|44465.2|13
1731030350000|2024-11-08 01:45:50|44482.7|44462.7|44480.2|44460.2|44482.7|44462.7|44477.7|44457.7|9
1731030360000|2024-11-08 01:46:00|44482.2|44462.2|44482.2|44462.2|44482.7|44462.7|44474.7|44454.7|5
1731030370000|2024-11-08 01:46:10|44481.7|44461.7|44487.2|44467.2|44487.2|44467.2|44479.7|44459.7|4
1731030380000|2024-11-08 01:46:20|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|11
1731030390000|2024-11-08 01:46:30|44486.7|44466.7|44479.7|44459.7|44490.2|44470.2|44479.7|44459.7|3
1731030400000|2024-11-08 01:46:40|||||||||1
1731030410000|2024-11-08 01:46:50|44476.7|44456.7|44467.2|44447.2|44476.7|44456.7|44467.2|44447.2|11
1731030420000|2024-11-08 01:47:00|44464.7|44444.7|44467.7|44447.7|44469.7|44449.7|44462.2|44442.2|13
1731030430000|2024-11-08 01:47:10|44468.2|44448.2|44472.7|44452.7|44472.7|44452.7|44464.7|44444.7|9
1731030440000|2024-11-08 01:47:20|44473.2|44453.2|44484.2|44464.2|44486.7|44466.7|44473.2|44453.2|2
1731030450000|2024-11-08 01:47:30|44486.7|44466.7|44484.7|44464.7|44486.7|44466.7|44482.2|44462.2|6
1731030460000|2024-11-08 01:47:40|44484.2|44464.2|44494.2|44474.2|44494.2|44474.2|44484.2|44464.2|2
1731030470000|2024-11-08 01:47:50|44494.7|44474.7|44491.7|44471.7|44496.7|44476.7|44489.2|44469.2|3
1731030480000|2024-11-08 01:48:00|44494.2|44474.2|44476.7|44456.7|44494.2|44474.2|44476.7|44456.7|6
1731030490000|2024-11-08 01:48:10|44473.6|44453.6|44481.7|44461.7|44481.7|44461.7|44469.2|44449.2|4
1731030500000|2024-11-08 01:48:20|44481.1|44461.1|44489.2|44469.2|44489.2|44469.2|44479.2|44459.2|2
1731030510000|2024-11-08 01:48:30|44489.7|44469.7|44496.7|44476.7|44498.6|44478.6|44489.7|44469.7|9
1731030520000|2024-11-08 01:48:40|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44496.7|44476.7|0
1731030530000|2024-11-08 01:48:50|44499.7|44479.7|44511.7|44491.7|44511.7|44491.7|44499.7|44479.7|3
1731030540000|2024-11-08 01:49:00|44509.2|44489.2|44501.7|44481.7|44511.2|44491.2|44498.7|44478.7|4
1731030550000|2024-11-08 01:49:10|44503.7|44483.7|44504.2|44484.2|44504.2|44484.2|44499.2|44479.2|5
1731030560000|2024-11-08 01:49:20|44504.7|44484.7|44504.2|44484.2|44504.7|44484.7|44499.2|44479.2|1
1731030570000|2024-11-08 01:49:30|44503.1|44483.1|44506.7|44486.7|44507.7|44487.7|44499.2|44479.2|3
1731030580000|2024-11-08 01:49:40|44506.2|44486.2|44508.7|44488.7|44509.2|44489.2|44506.2|44486.2|0
1731030590000|2024-11-08 01:49:50|44506.7|44486.7|44514.2|44494.2|44514.2|44494.2|44506.7|44486.7|4
1731030600000|2024-11-08 01:50:00|44514.7|44494.7|44524.2|44504.2|44526.7|44506.7|44514.7|44494.7|6
1731030610000|2024-11-08 01:50:10|44521.7|44501.7|44529.2|44509.2|44529.2|44509.2|44521.7|44501.7|2
1731030620000|2024-11-08 01:50:20|44529.7|44509.7|44534.2|44514.2|44534.2|44514.2|44529.7|44509.7|0
1731030630000|2024-11-08 01:50:30|44536.7|44516.7|44534.2|44514.2|44536.7|44516.7|44532.2|44512.2|5
1731030640000|2024-11-08 01:50:40|44534.7|44514.7|44534.7|44514.7|44537.2|44517.2|44534.2|44514.2|9
1731030650000|2024-11-08 01:50:50|44537.7|44517.7|44538.7|44518.7|44541.7|44521.7|44536.7|44516.7|1
1731030660000|2024-11-08 01:51:00|44536.7|44516.7|44556.7|44536.7|44556.7|44536.7|44536.7|44516.7|14
1731030670000|2024-11-08 01:51:10|44554.7|44534.7|44556.7|44536.7|44559.2|44539.2|44554.2|44534.2|2
1731030680000|2024-11-08 01:51:20|44554.2|44534.2|44561.7|44541.7|44561.7|44541.7|44554.2|44534.2|3
1731030690000|2024-11-08 01:51:30|44562.2|44542.2|44569.2|44549.2|44569.2|44549.2|44562.2|44542.2|3
1731030700000|2024-11-08 01:51:40|44568.7|44548.7|44564.7|44544.7|44568.7|44548.7|44561.7|44541.7|7
1731030710000|2024-11-08 01:51:50|44566.7|44546.7|44564.2|44544.2|44567.2|44547.2|44561.7|44541.7|7
1731030720000|2024-11-08 01:52:00|44566.7|44546.7|44562.2|44542.2|44569.2|44549.2|44562.2|44542.2|3
1731030730000|2024-11-08 01:52:10|44561.7|44541.7|44549.7|44529.7|44561.7|44541.7|44549.2|44529.2|10
1731030740000|2024-11-08 01:52:20|44551.7|44531.7|44544.2|44524.2|44551.7|44531.7|44544.2|44524.2|2
1731030750000|2024-11-08 01:52:30|44541.7|44521.7|44541.7|44521.7|44541.7|44521.7|44538.7|44518.7|4
1731030760000|2024-11-08 01:52:40|44544.2|44524.2|44536.7|44516.7|44544.2|44524.2|44536.7|44516.7|1
1731030770000|2024-11-08 01:52:50|44536.2|44516.2|44536.7|44516.7|44539.7|44519.7|44534.7|44514.7|3
1731030780000|2024-11-08 01:53:00|44537.2|44517.2|44531.7|44511.7|44543.7|44523.7|44531.7|44511.7|5
1731030790000|2024-11-08 01:53:10|44532.2|44512.2|44532.7|44512.7|44532.7|44512.7|44532.2|44512.2|1
1731030800000|2024-11-08 01:53:20|44534.7|44514.7|44534.2|44514.2|44539.2|44519.2|44534.2|44514.2|7
1731030810000|2024-11-08 01:53:30|44533.7|44513.7|44531.7|44511.7|44533.7|44513.7|44526.7|44506.7|2
1731030820000|2024-11-08 01:53:40|44531.2|44511.2|44526.7|44506.7|44531.7|44511.7|44526.7|44506.7|4
1731030830000|2024-11-08 01:53:50|44527.2|44507.2|44514.2|44494.2|44529.2|44509.2|44511.7|44491.7|3
1731030840000|2024-11-08 01:54:00|44513.7|44493.7|44499.2|44479.2|44514.2|44494.2|44496.7|44476.7|8
1731030850000|2024-11-08 01:54:10|44501.7|44481.7|44501.2|44481.2|44506.7|44486.7|44501.2|44481.2|0
1731030860000|2024-11-08 01:54:20|44501.7|44481.7|44506.7|44486.7|44506.7|44486.7|44499.2|44479.2|0
1731030870000|2024-11-08 01:54:30|44508.7|44488.7|44516.7|44496.7|44516.7|44496.7|44508.7|44488.7|1
1731030880000|2024-11-08 01:54:40|44519.2|44499.2|44514.2|44494.2|44521.7|44501.7|44514.2|44494.2|1
1731030890000|2024-11-08 01:54:50|44513.7|44493.7|44519.7|44499.7|44521.7|44501.7|44513.7|44493.7|2
1731030900000|2024-11-08 01:55:00|44519.2|44499.2|44516.7|44496.7|44522.2|44502.2|44511.7|44491.7|0
1731030910000|2024-11-08 01:55:10|44516.2|44496.2|44511.7|44491.7|44516.7|44496.7|44509.2|44489.2|6
1731030920000|2024-11-08 01:55:20|44514.2|44494.2|44511.7|44491.7|44514.2|44494.2|44509.2|44489.2|3
1731030930000|2024-11-08 01:55:30|44511.2|44491.2|44509.2|44489.2|44511.7|44491.7|44509.2|44489.2|2
1731030940000|2024-11-08 01:55:40|44509.7|44489.7|44511.7|44491.7|44516.7|44496.7|44509.2|44489.2|2
1731030950000|2024-11-08 01:55:50|44514.2|44494.2|44518.7|44498.7|44519.7|44499.7|44511.7|44491.7|1
1731030960000|2024-11-08 01:56:00|44516.7|44496.7|44549.2|44529.2|44549.2|44529.2|44516.7|44496.7|3
1731030970000|2024-11-08 01:56:10|44549.7|44529.7|44561.7|44541.7|44561.7|44541.7|44549.7|44529.7|4
1731030980000|2024-11-08 01:56:20|44561.2|44541.2|44554.2|44534.2|44561.2|44541.2|44551.7|44531.7|10
1731030990000|2024-11-08 01:56:30|44550.2|44530.2|44526.7|44506.7|44550.2|44530.2|44526.7|44506.7|7
1731031000000|2024-11-08 01:56:40|44524.2|44504.2|44521.7|44501.7|44526.7|44506.7|44521.7|44501.7|4
1731031010000|2024-11-08 01:56:50|44522.2|44502.2|44521.7|44501.7|44528.7|44508.7|44521.7|44501.7|0
1731031020000|2024-11-08 01:57:00|44521.2|44501.2|44520.1|44500.1|44523.2|44503.2|44516.2|44496.2|4
1731031030000|2024-11-08 01:57:10|44517.6|44497.6|44521.7|44501.7|44521.7|44501.7|44517.6|44497.6|3
1731031040000|2024-11-08 01:57:20|44523.7|44503.7|44518.7|44498.7|44529.2|44509.2|44518.7|44498.7|0
1731031050000|2024-11-08 01:57:30|44521.2|44501.2|44523.7|44503.7|44526.2|44506.2|44521.2|44501.2|3
1731031060000|2024-11-08 01:57:40|44524.2|44504.2|44526.2|44506.2|44528.7|44508.7|44524.2|44504.2|1
1731031070000|2024-11-08 01:57:50|44525.7|44505.7|44525.7|44505.7|44526.2|44506.2|44523.7|44503.7|2
1731031080000|2024-11-08 01:58:00|44523.7|44503.7|44526.2|44506.2|44526.2|44506.2|44518.7|44498.7|6
1731031090000|2024-11-08 01:58:10|44528.7|44508.7|44516.7|44496.7|44531.2|44511.2|44516.7|44496.7|11
1731031100000|2024-11-08 01:58:20|44517.2|44497.2|44518.7|44498.7|44521.2|44501.2|44516.2|44496.2|0
1731031110000|2024-11-08 01:58:30|44519.7|44499.7|44523.7|44503.7|44523.7|44503.7|44516.2|44496.2|1
1731031120000|2024-11-08 01:58:40|44522.7|44502.7|44519.2|44499.2|44523.7|44503.7|44518.7|44498.7|1
1731031130000|2024-11-08 01:58:50|44521.2|44501.2|44516.2|44496.2|44521.2|44501.2|44516.2|44496.2|0
1731031140000|2024-11-08 01:59:00|44515.7|44495.7|44512.7|44492.7|44516.2|44496.2|44512.7|44492.7|9
1731031150000|2024-11-08 01:59:10|44510.7|44490.7|44518.2|44498.2|44518.2|44498.2|44510.7|44490.7|5
1731031160000|2024-11-08 01:59:20|44517.7|44497.7|44517.7|44497.7|44518.2|44498.2|44513.2|44493.2|0
1731031170000|2024-11-08 01:59:30|44515.7|44495.7|44515.7|44495.7|44518.2|44498.2|44515.7|44495.7|0
1731031180000|2024-11-08 01:59:40|44513.2|44493.2|44513.2|44493.2|44518.2|44498.2|44513.2|44493.2|1
1731031190000|2024-11-08 01:59:50|44510.7|44490.7|44515.7|44495.7|44515.7|44495.7|44510.7|44490.7|12
1731031200000|2024-11-08 02:00:00|44515.2|44495.2|44508.2|44488.2|44516.2|44496.2|44508.2|44488.2|9
1731031210000|2024-11-08 02:00:10|44510.7|44490.7|44513.2|44493.2|44515.7|44495.7|44508.2|44488.2|16
1731031220000|2024-11-08 02:00:20|44515.2|44495.2|44505.7|44485.7|44515.2|44495.2|44505.7|44485.7|2
1731031230000|2024-11-08 02:00:30|44506.2|44486.2|44503.2|44483.2|44510.2|44490.2|44503.2|44483.2|11
1731031240000|2024-11-08 02:00:40|44505.2|44485.2|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|10
1731031250000|2024-11-08 02:00:50|44507.7|44487.7|44494.2|44474.2|44507.7|44487.7|44493.7|44473.7|8
1731031260000|2024-11-08 02:01:00|44493.7|44473.7|44476.2|44456.2|44495.7|44475.7|44469.2|44449.2|14
1731031270000|2024-11-08 02:01:10|44476.7|44456.7|44478.7|44458.7|44483.7|44463.7|44476.2|44456.2|6
1731031280000|2024-11-08 02:01:20|44476.2|44456.2|44473.7|44453.7|44479.2|44459.2|44473.7|44453.7|2
1731031290000|2024-11-08 02:01:30|44474.2|44454.2|44465.7|44445.7|44476.2|44456.2|44463.7|44443.7|3
1731031300000|2024-11-08 02:01:40|44463.2|44443.2|44463.2|44443.2|44465.7|44445.7|44457.7|44437.7|10
1731031310000|2024-11-08 02:01:50|44463.7|44443.7|44456.7|44436.7|44466.2|44446.2|44456.2|44436.2|9
1731031320000|2024-11-08 02:02:00|44456.2|44436.2|44481.2|44461.2|44481.2|44461.2|44456.2|44436.2|10
1731031330000|2024-11-08 02:02:10|44483.7|44463.7|44486.2|44466.2|44486.2|44466.2|44478.7|44458.7|8
1731031340000|2024-11-08 02:02:20|44484.2|44464.2|44481.2|44461.2|44486.7|44466.7|44478.7|44458.7|9
1731031350000|2024-11-08 02:02:30|44480.7|44460.7|44473.7|44453.7|44480.7|44460.7|44471.2|44451.2|3
1731031360000|2024-11-08 02:02:40|44472.7|44452.7|44461.2|44441.2|44472.7|44452.7|44461.2|44441.2|16
1731031370000|2024-11-08 02:02:50|44460.7|44440.7|44468.7|44448.7|44468.7|44448.7|44458.7|44438.7|4
1731031380000|2024-11-08 02:03:00|44471.2|44451.2|44486.2|44466.2|44486.2|44466.2|44471.2|44451.2|4
1731031390000|2024-11-08 02:03:10|44486.7|44466.7|44486.7|44466.7|44489.7|44469.7|44486.7|44466.7|5
1731031400000|2024-11-08 02:03:20|44486.2|44466.2|44481.2|44461.2|44486.2|44466.2|44481.2|44461.2|2
1731031410000|2024-11-08 02:03:30|44478.7|44458.7|44473.7|44453.7|44478.7|44458.7|44473.2|44453.2|1
1731031420000|2024-11-08 02:03:40|44471.7|44451.7|44466.2|44446.2|44471.7|44451.7|44465.7|44445.7|2
1731031430000|2024-11-08 02:03:50|44468.7|44448.7|44471.7|44451.7|44473.7|44453.7|44468.7|44448.7|4
1731031440000|2024-11-08 02:04:00|44473.7|44453.7|44468.7|44448.7|44473.7|44453.7|44466.2|44446.2|2
1731031450000|2024-11-08 02:04:10|44466.2|44446.2|44463.7|44443.7|44466.2|44446.2|44458.7|44438.7|6
1731031460000|2024-11-08 02:04:20|44462.7|44442.7|44455.7|44435.7|44463.7|44443.7|44453.7|44433.7|5
1731031470000|2024-11-08 02:04:30|44453.7|44433.7|44456.2|44436.2|44461.2|44441.2|44453.7|44433.7|16
1731031480000|2024-11-08 02:04:40|44453.7|44433.7|44458.7|44438.7|44458.7|44438.7|44453.7|44433.7|7
1731031490000|2024-11-08 02:04:50|44458.2|44438.2|44451.2|44431.2|44458.2|44438.2|44451.2|44431.2|6
1731031500000|2024-11-08 02:05:00|44453.7|44433.7|44460.7|44440.7|44463.7|44443.7|44453.7|44433.7|8
1731031510000|2024-11-08 02:05:10|44461.2|44441.2|44458.7|44438.7|44463.2|44443.2|44458.2|44438.2|6
1731031520000|2024-11-08 02:05:20|44459.2|44439.2|44469.2|44449.2|44471.2|44451.2|44459.2|44439.2|1
1731031530000|2024-11-08 02:05:30|44471.2|44451.2|44463.7|44443.7|44473.7|44453.7|44463.7|44443.7|13
1731031540000|2024-11-08 02:05:40|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44458.2|44438.2|5
1731031550000|2024-11-08 02:05:50|44461.2|44441.2|44463.7|44443.7|44468.7|44448.7|44461.2|44441.2|1
1731031560000|2024-11-08 02:06:00|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44460.7|44440.7|3
1731031570000|2024-11-08 02:06:10|44465.7|44445.7|44461.7|44441.7|44465.7|44445.7|44461.2|44441.2|2
1731031580000|2024-11-08 02:06:20|44463.7|44443.7|44460.7|44440.7|44463.7|44443.7|44460.7|44440.7|0
1731031590000|2024-11-08 02:06:30|44463.2|44443.2|44466.2|44446.2|44466.2|44446.2|44463.2|44443.2|6
1731031600000|2024-11-08 02:06:40|44468.7|44448.7|44473.7|44453.7|44473.7|44453.7|44468.7|44448.7|2
1731031610000|2024-11-08 02:06:50|44474.2|44454.2|44473.2|44453.2|44474.2|44454.2|44473.2|44453.2|2
1731031620000|2024-11-08 02:07:00|44473.7|44453.7|44478.7|44458.7|44478.7|44458.7|44473.7|44453.7|2
1731031630000|2024-11-08 02:07:10|44479.2|44459.2|44484.2|44464.2|44486.7|44466.7|44478.7|44458.7|3
1731031640000|2024-11-08 02:07:20|44481.7|44461.7|44484.7|44464.7|44484.7|44464.7|44481.7|44461.7|3
1731031650000|2024-11-08 02:07:30|44484.2|44464.2|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|0
1731031660000|2024-11-08 02:07:40|44483.7|44463.7|44481.2|44461.2|44486.7|44466.7|44481.2|44461.2|0
1731031670000|2024-11-08 02:07:50|44481.7|44461.7|44483.7|44463.7|44483.7|44463.7|44481.2|44461.2|0
1731031680000|2024-11-08 02:08:00|44485.7|44465.7|44478.7|44458.7|44493.7|44473.7|44478.7|44458.7|6
1731031690000|2024-11-08 02:08:10|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44480.7|44460.7|1
1731031700000|2024-11-08 02:08:20|44483.2|44463.2|44473.2|44453.2|44483.7|44463.7|44473.2|44453.2|9
1731031710000|2024-11-08 02:08:30|44472.7|44452.7|44470.7|44450.7|44472.7|44452.7|44466.2|44446.2|5
1731031720000|2024-11-08 02:08:40|44473.2|44453.2|44475.7|44455.7|44478.2|44458.2|44473.2|44453.2|5
1731031730000|2024-11-08 02:08:50|44478.2|44458.2|44483.7|44463.7|44483.7|44463.7|44478.2|44458.2|0
1731031740000|2024-11-08 02:09:00|44484.2|44464.2|44491.2|44471.2|44491.2|44471.2|44483.7|44463.7|2
1731031750000|2024-11-08 02:09:10|44490.7|44470.7|44490.7|44470.7|44493.7|44473.7|44488.2|44468.2|1
1731031760000|2024-11-08 02:09:20|44489.2|44469.2|44493.7|44473.7|44493.7|44473.7|44486.2|44466.2|1
1731031770000|2024-11-08 02:09:30|44493.2|44473.2|44491.2|44471.2|44493.2|44473.2|44488.7|44468.7|0
1731031780000|2024-11-08 02:09:40|44493.7|44473.7|44490.7|44470.7|44493.7|44473.7|44488.7|44468.7|1
1731031790000|2024-11-08 02:09:50|44488.7|44468.7|44483.7|44463.7|44491.2|44471.2|44483.7|44463.7|3
1731031800000|2024-11-08 02:10:00|44483.2|44463.2|44478.7|44458.7|44483.7|44463.7|44478.7|44458.7|0
1731031810000|2024-11-08 02:10:10|44481.2|44461.2|44480.7|44460.7|44483.7|44463.7|44480.7|44460.7|0
1731031820000|2024-11-08 02:10:20|44481.2|44461.2|44488.7|44468.7|44488.7|44468.7|44481.2|44461.2|4
1731031830000|2024-11-08 02:10:30|44491.2|44471.2|44511.2|44491.2|44511.7|44491.7|44491.2|44471.2|12
1731031840000|2024-11-08 02:10:40|44511.7|44491.7|44516.7|44496.7|44518.7|44498.7|44511.7|44491.7|7
1731031850000|2024-11-08 02:10:50|44518.2|44498.2|44516.2|44496.2|44518.7|44498.7|44513.7|44493.7|1
1731031860000|2024-11-08 02:11:00|44518.2|44498.2|44526.2|44506.2|44534.2|44514.2|44518.2|44498.2|11
1731031870000|2024-11-08 02:11:10|44525.7|44505.7|44528.7|44508.7|44528.7|44508.7|44521.2|44501.2|1
1731031880000|2024-11-08 02:11:20|44531.2|44511.2|44541.2|44521.2|44541.2|44521.2|44528.7|44508.7|1
1731031890000|2024-11-08 02:11:30|44543.2|44523.2|44540.7|44520.7|44548.7|44528.7|44540.7|44520.7|12
1731031900000|2024-11-08 02:11:40|44541.2|44521.2|44546.2|44526.2|44546.2|44526.2|44541.2|44521.2|8
1731031910000|2024-11-08 02:11:50|44546.7|44526.7|44544.2|44524.2|44554.2|44534.2|44544.2|44524.2|4
1731031920000|2024-11-08 02:12:00|44543.7|44523.7|44531.2|44511.2|44544.2|44524.2|44526.2|44506.2|15
1731031930000|2024-11-08 02:12:10|44530.7|44510.7|44526.2|44506.2|44530.7|44510.7|44526.2|44506.2|0
1731031940000|2024-11-08 02:12:20|44528.7|44508.7|44531.2|44511.2|44531.2|44511.2|44528.7|44508.7|3
1731031950000|2024-11-08 02:12:30|44533.7|44513.7|44541.2|44521.2|44541.2|44521.2|44533.7|44513.7|1
1731031960000|2024-11-08 02:12:40|44538.7|44518.7|44531.2|44511.2|44538.7|44518.7|44531.2|44511.2|1
1731031970000|2024-11-08 02:12:50|44533.7|44513.7|44526.2|44506.2|44533.7|44513.7|44526.2|44506.2|1
1731031980000|2024-11-08 02:13:00|44524.2|44504.2|44523.7|44503.7|44526.2|44506.2|44518.7|44498.7|1
1731031990000|2024-11-08 02:13:10|44521.7|44501.7|44525.7|44505.7|44526.2|44506.2|44519.2|44499.2|1
1731032000000|2024-11-08 02:13:20|44526.2|44506.2|44513.7|44493.7|44526.2|44506.2|44513.7|44493.7|2
1731032010000|2024-11-08 02:13:30|44511.2|44491.2|44513.7|44493.7|44516.2|44496.2|44511.2|44491.2|0
1731032020000|2024-11-08 02:13:40|44516.2|44496.2|44510.7|44490.7|44516.2|44496.2|44510.7|44490.7|1
1731032030000|2024-11-08 02:13:50|44510.2|44490.2|44500.2|44480.2|44510.2|44490.2|44500.2|44480.2|2
1731032040000|2024-11-08 02:14:00|44497.7|44477.7|44485.7|44465.7|44498.2|44478.2|44485.7|44465.7|18
1731032050000|2024-11-08 02:14:10|44486.2|44466.2|44480.7|44460.7|44487.7|44467.7|44480.7|44460.7|5
1731032060000|2024-11-08 02:14:20|44481.7|44461.7|44470.2|44450.2|44485.7|44465.7|44470.2|44450.2|3
1731032070000|2024-11-08 02:14:30|44470.7|44450.7|44460.2|44440.2|44470.7|44450.7|44460.2|44440.2|4
1731032080000|2024-11-08 02:14:40|44458.2|44438.2|44465.7|44445.7|44465.7|44445.7|44458.2|44438.2|1
1731032090000|2024-11-08 02:14:50|44463.2|44443.2|44458.2|44438.2|44465.7|44445.7|44458.2|44438.2|18
1731032100000|2024-11-08 02:15:00|44460.2|44440.2|44475.7|44455.7|44475.7|44455.7|44460.2|44440.2|8
1731032110000|2024-11-08 02:15:10|44476.2|44456.2|44495.7|44475.7|44495.7|44475.7|44476.2|44456.2|3
1731032120000|2024-11-08 02:15:20|44493.2|44473.2|44495.7|44475.7|44498.2|44478.2|44493.2|44473.2|5
1731032130000|2024-11-08 02:15:30|44493.7|44473.7|44495.7|44475.7|44495.7|44475.7|44493.7|44473.7|6
1731032140000|2024-11-08 02:15:40|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|3
1731032150000|2024-11-08 02:15:50|44500.7|44480.7|44503.2|44483.2|44505.7|44485.7|44500.7|44480.7|6
1731032160000|2024-11-08 02:16:00|44501.2|44481.2|44510.7|44490.7|44510.7|44490.7|44498.2|44478.2|1
1731032170000|2024-11-08 02:16:10|44513.2|44493.2|44521.2|44501.2|44521.2|44501.2|44513.2|44493.2|1
1731032180000|2024-11-08 02:16:20|44519.3|44499.3|44518.2|44498.2|44520.7|44500.7|44518.2|44498.2|3
1731032190000|2024-11-08 02:16:30|44518.7|44498.7|44510.7|44490.7|44520.7|44500.7|44510.7|44490.7|5
1731032200000|2024-11-08 02:16:40|44508.2|44488.2|44495.7|44475.7|44508.2|44488.2|44495.7|44475.7|4
1731032210000|2024-11-08 02:16:50|44493.2|44473.2|44490.7|44470.7|44493.2|44473.2|44490.7|44470.7|2
1731032220000|2024-11-08 02:17:00|44494.7|44474.7|44495.7|44475.7|44495.7|44475.7|44493.2|44473.2|2
1731032230000|2024-11-08 02:17:10|44495.2|44475.2|44495.7|44475.7|44497.7|44477.7|44490.7|44470.7|1
1731032240000|2024-11-08 02:17:20|44498.2|44478.2|44500.7|44480.7|44500.7|44480.7|44495.7|44475.7|0
1731032250000|2024-11-08 02:17:30|44500.2|44480.2|44495.7|44475.7|44500.2|44480.2|44495.7|44475.7|0
1731032260000|2024-11-08 02:17:40|44493.2|44473.2|44495.7|44475.7|44495.7|44475.7|44493.2|44473.2|2
1731032270000|2024-11-08 02:17:50|44493.7|44473.7|44493.2|44473.2|44498.2|44478.2|44493.2|44473.2|0
1731032280000|2024-11-08 02:18:00|44493.7|44473.7|44498.2|44478.2|44498.2|44478.2|44493.7|44473.7|1
1731032290000|2024-11-08 02:18:10|44500.7|44480.7|44503.2|44483.2|44503.2|44483.2|44500.7|44480.7|2
1731032300000|2024-11-08 02:18:20|44500.7|44480.7|44503.7|44483.7|44503.7|44483.7|44500.7|44480.7|9
1731032310000|2024-11-08 02:18:30|44506.2|44486.2|44510.7|44490.7|44510.7|44490.7|44506.2|44486.2|9
1731032320000|2024-11-08 02:18:40|44511.2|44491.2|44515.7|44495.7|44515.7|44495.7|44510.7|44490.7|4
1731032330000|2024-11-08 02:18:50|44518.2|44498.2|44513.2|44493.2|44518.2|44498.2|44513.2|44493.2|1
1731032340000|2024-11-08 02:19:00|44515.7|44495.7|44523.2|44503.2|44523.2|44503.2|44515.7|44495.7|4
1731032350000|2024-11-08 02:19:10|44520.7|44500.7|44520.7|44500.7|44528.2|44508.2|44520.7|44500.7|3
1731032360000|2024-11-08 02:19:20|44523.2|44503.2|44520.2|44500.2|44525.7|44505.7|44520.2|44500.2|0
1731032370000|2024-11-08 02:19:30|44518.2|44498.2|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|0
1731032380000|2024-11-08 02:19:40|44520.2|44500.2|44518.2|44498.2|44520.2|44500.2|44515.7|44495.7|4
1731032390000|2024-11-08 02:19:50|44515.7|44495.7|44515.7|44495.7|44518.2|44498.2|44515.7|44495.7|0
1731032400000|2024-11-08 02:20:00|44515.2|44495.2|44523.2|44503.2|44523.2|44503.2|44511.2|44491.2|8
1731032410000|2024-11-08 02:20:10|44523.7|44503.7|44525.7|44505.7|44525.7|44505.7|44523.2|44503.2|2
1731032420000|2024-11-08 02:20:20|44523.7|44503.7|44523.2|44503.2|44523.7|44503.7|44523.2|44503.2|4
1731032430000|2024-11-08 02:20:30|44522.7|44502.7|44522.7|44502.7|44522.7|44502.7|44522.7|44502.7|8
1731032440000|2024-11-08 02:20:40|44523.2|44503.2|44525.7|44505.7|44525.7|44505.7|44523.2|44503.2|6
1731032450000|2024-11-08 02:20:50|44528.2|44508.2|44530.7|44510.7|44530.7|44510.7|44528.2|44508.2|2
1731032460000|2024-11-08 02:21:00|44533.8|44513.8|44550.7|44530.7|44550.7|44530.7|44533.8|44513.8|6
1731032470000|2024-11-08 02:21:10|44551.3|44531.3|44555.7|44535.7|44557.7|44537.7|44551.3|44531.3|18
1731032480000|2024-11-08 02:21:20|44555.2|44535.2|44533.8|44513.8|44555.2|44535.2|44533.8|44513.8|13
1731032490000|2024-11-08 02:21:30|44535.7|44515.7|44526.3|44506.3|44536.3|44516.3|44526.3|44506.3|8
1731032500000|2024-11-08 02:21:40|44523.8|44503.8|44526.8|44506.8|44526.8|44506.8|44523.8|44503.8|6
1731032510000|2024-11-08 02:21:50|44526.3|44506.3|44524.3|44504.3|44526.3|44506.3|44521.3|44501.3|1
1731032520000|2024-11-08 02:22:00|44521.8|44501.8|44526.8|44506.8|44526.8|44506.8|44521.8|44501.8|2
1731032530000|2024-11-08 02:22:10|44526.3|44506.3|44526.8|44506.8|44529.3|44509.3|44524.3|44504.3|3
1731032540000|2024-11-08 02:22:20|44529.3|44509.3|44526.8|44506.8|44529.3|44509.3|44526.8|44506.8|1
1731032550000|2024-11-08 02:22:30|44527.3|44507.3|44529.3|44509.3|44529.3|44509.3|44527.3|44507.3|0
1731032560000|2024-11-08 02:22:40|44528.8|44508.8|44526.8|44506.8|44528.8|44508.8|44526.8|44506.8|6
1731032570000|2024-11-08 02:22:50|44526.3|44506.3|44521.8|44501.8|44526.3|44506.3|44521.8|44501.8|4
1731032580000|2024-11-08 02:23:00|44519.3|44499.3|44519.3|44499.3|44521.8|44501.8|44519.3|44499.3|0
1731032590000|2024-11-08 02:23:10|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|2
1731032600000|2024-11-08 02:23:20|44522.3|44502.3|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|0
1731032610000|2024-11-08 02:23:30|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|0
1731032620000|2024-11-08 02:23:40|44518.8|44498.8|44518.8|44498.8|44518.8|44498.8|44518.8|44498.8|0
1731032630000|2024-11-08 02:23:50|44521.8|44501.8|44521.8|44501.8|44522.3|44502.3|44521.8|44501.8|2
1731032640000|2024-11-08 02:24:00|44522.3|44502.3|44514.3|44494.3|44524.3|44504.3|44514.3|44494.3|11
1731032650000|2024-11-08 02:24:10|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|1
1731032660000|2024-11-08 02:24:20|44509.3|44489.3|44506.8|44486.8|44509.3|44489.3|44506.8|44486.8|1
1731032670000|2024-11-08 02:24:30|44509.3|44489.3|44511.3|44491.3|44511.3|44491.3|44506.8|44486.8|0
1731032680000|2024-11-08 02:24:40|44511.8|44491.8|44509.3|44489.3|44511.8|44491.8|44509.3|44489.3|0
1731032690000|2024-11-08 02:24:50|44511.8|44491.8|44511.8|44491.8|44514.3|44494.3|44509.3|44489.3|1
1731032700000|2024-11-08 02:25:00|44514.3|44494.3|44516.3|44496.3|44524.3|44504.3|44514.3|44494.3|2
1731032710000|2024-11-08 02:25:10|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|1
1731032720000|2024-11-08 02:25:20|44517.3|44497.3|44521.8|44501.8|44521.8|44501.8|44517.3|44497.3|0
1731032740000|2024-11-08 02:25:40|44522.3|44502.3|44534.3|44514.3|44534.3|44514.3|44522.3|44502.3|2
1731032750000|2024-11-08 02:25:50|44536.8|44516.8|44534.3|44514.3|44536.8|44516.8|44534.3|44514.3|1
1731032760000|2024-11-08 02:26:00|44534.8|44514.8|44531.8|44511.8|44534.8|44514.8|44531.8|44511.8|3
1731032770000|2024-11-08 02:26:10|44529.3|44509.3|44524.3|44504.3|44529.3|44509.3|44524.3|44504.3|1
1731032780000|2024-11-08 02:26:20|44526.8|44506.8|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|0
1731032790000|2024-11-08 02:26:30|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|1
1731032800000|2024-11-08 02:26:40|44521.3|44501.3|44509.3|44489.3|44521.3|44501.3|44509.3|44489.3|7
1731032810000|2024-11-08 02:26:50|44511.3|44491.3|44511.8|44491.8|44511.8|44491.8|44511.3|44491.3|0
1731032820000|2024-11-08 02:27:00|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44511.8|44491.8|0
1731032830000|2024-11-08 02:27:10|44514.3|44494.3|44514.3|44494.3|44516.8|44496.8|44511.8|44491.8|0
1731032840000|2024-11-08 02:27:20|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|1
1731032850000|2024-11-08 02:27:30|44514.8|44494.8|44509.3|44489.3|44514.8|44494.8|44509.3|44489.3|2
1731032860000|2024-11-08 02:27:40|44511.8|44491.8|44509.3|44489.3|44511.8|44491.8|44509.3|44489.3|1
1731032870000|2024-11-08 02:27:50|44509.8|44489.8|44514.3|44494.3|44514.3|44494.3|44509.8|44489.8|1
1731032880000|2024-11-08 02:28:00|44516.8|44496.8|44521.8|44501.8|44521.8|44501.8|44516.8|44496.8|6
1731032890000|2024-11-08 02:28:10|44522.3|44502.3|44526.8|44506.8|44526.8|44506.8|44522.3|44502.3|0
1731032900000|2024-11-08 02:28:20|44524.3|44504.3|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|2
1731032910000|2024-11-08 02:28:30|44524.8|44504.8|44519.3|44499.3|44524.8|44504.8|44519.3|44499.3|0
1731032920000|2024-11-08 02:28:40|44520.3|44500.3|44521.8|44501.8|44524.3|44504.3|44520.3|44500.3|2
1731032930000|2024-11-08 02:28:50|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|0
1731032940000|2024-11-08 02:29:00|44523.8|44503.8|44519.3|44499.3|44523.8|44503.8|44519.3|44499.3|2
1731032950000|2024-11-08 02:29:10|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|0
1731032960000|2024-11-08 02:29:20|44514.3|44494.3|44511.8|44491.8|44514.3|44494.3|44511.8|44491.8|2
1731032970000|2024-11-08 02:29:30|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|0
1731032980000|2024-11-08 02:29:40|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|0
1731032990000|2024-11-08 02:29:50|44514.3|44494.3|44514.3|44494.3|44516.8|44496.8|44514.3|44494.3|5
1731033000000|2024-11-08 02:30:00|44513.8|44493.8|44516.8|44496.8|44531.8|44511.8|44506.8|44486.8|36
1731033010000|2024-11-08 02:30:10|44519.3|44499.3|44521.8|44501.8|44521.8|44501.8|44514.3|44494.3|15
1731033020000|2024-11-08 02:30:20|44522.3|44502.3|44526.3|44506.3|44534.3|44514.3|44522.3|44502.3|3
1731033030000|2024-11-08 02:30:30|44524.3|44504.3|44516.8|44496.8|44524.3|44504.3|44516.8|44496.8|0
1731033040000|2024-11-08 02:30:40|44514.3|44494.3|44520.8|44500.8|44521.8|44501.8|44514.3|44494.3|0
1731033050000|2024-11-08 02:30:50|44516.8|44496.8|44519.3|44499.3|44519.3|44499.3|44514.3|44494.3|4
1731033060000|2024-11-08 02:31:00|44521.3|44501.3|44529.3|44509.3|44536.3|44516.3|44521.3|44501.3|13
1731033070000|2024-11-08 02:31:10|44531.8|44511.8|44536.8|44516.8|44536.8|44516.8|44531.8|44511.8|7
1731033080000|2024-11-08 02:31:20|44537.3|44517.3|44549.3|44529.3|44551.8|44531.8|44537.3|44517.3|5
1731033090000|2024-11-08 02:31:30|44548.8|44528.8|44549.3|44529.3|44554.3|44534.3|44546.8|44526.8|11
1731033100000|2024-11-08 02:31:40|44549.8|44529.8|44554.3|44534.3|44554.3|44534.3|44549.3|44529.3|9
1731033110000|2024-11-08 02:31:50|44553.8|44533.8|44549.3|44529.3|44556.8|44536.8|44549.3|44529.3|10
1731033120000|2024-11-08 02:32:00|44551.8|44531.8|44549.8|44529.8|44554.3|44534.3|44549.3|44529.3|2
1731033130000|2024-11-08 02:32:10|44551.3|44531.3|44554.3|44534.3|44556.8|44536.8|44546.8|44526.8|7
1731033140000|2024-11-08 02:32:20|44556.8|44536.8|44551.8|44531.8|44556.8|44536.8|44551.8|44531.8|2
1731033150000|2024-11-08 02:32:30|44553.8|44533.8|44544.3|44524.3|44553.8|44533.8|44544.3|44524.3|4
1731033160000|2024-11-08 02:32:40|44546.3|44526.3|44543.3|44523.3|44546.3|44526.3|44541.8|44521.8|1
1731033170000|2024-11-08 02:32:50|44541.3|44521.3|44544.3|44524.3|44544.3|44524.3|44539.3|44519.3|0
1731033180000|2024-11-08 02:33:00|44546.3|44526.3|44531.8|44511.8|44546.3|44526.3|44531.8|44511.8|3
1731033190000|2024-11-08 02:33:10|44531.3|44511.3|44533.8|44513.8|44536.3|44516.3|44531.3|44511.3|1
1731033200000|2024-11-08 02:33:20|44531.3|44511.3|44528.8|44508.8|44531.3|44511.3|44528.8|44508.8|2
1731033210000|2024-11-08 02:33:30|44531.3|44511.3|44534.3|44514.3|44534.3|44514.3|44528.8|44508.8|1
1731033220000|2024-11-08 02:33:40|44533.8|44513.8|44526.3|44506.3|44533.8|44513.8|44526.3|44506.3|2
1731033230000|2024-11-08 02:33:50|44528.8|44508.8|44531.3|44511.3|44531.8|44511.8|44526.3|44506.3|0
1731033240000|2024-11-08 02:34:00|44531.8|44511.8|44533.8|44513.8|44534.3|44514.3|44528.8|44508.8|0
1731033250000|2024-11-08 02:34:10|44531.3|44511.3|44528.8|44508.8|44533.8|44513.8|44528.8|44508.8|0
1731033260000|2024-11-08 02:34:20|44526.3|44506.3|44523.8|44503.8|44531.3|44511.3|44523.8|44503.8|4
1731033280000|2024-11-08 02:34:40|44526.3|44506.3|44520.8|44500.8|44526.3|44506.3|44520.8|44500.8|4
1731033290000|2024-11-08 02:34:50|44518.3|44498.3|44516.3|44496.3|44520.8|44500.8|44516.3|44496.3|17
1731033300000|2024-11-08 02:35:00|44513.8|44493.8|44511.3|44491.3|44513.8|44493.8|44506.3|44486.3|4
1731033310000|2024-11-08 02:35:10|44513.8|44493.8|44503.3|44483.3|44513.8|44493.8|44503.3|44483.3|2
1731033320000|2024-11-08 02:35:20|44501.3|44481.3|44503.8|44483.8|44503.8|44483.8|44498.8|44478.8|1
1731033330000|2024-11-08 02:35:30|44505.8|44485.8|44496.3|44476.3|44508.8|44488.8|44496.3|44476.3|2
1731033340000|2024-11-08 02:35:40|44493.8|44473.8|44490.8|44470.8|44493.8|44473.8|44490.8|44470.8|2
1731033350000|2024-11-08 02:35:50|44488.3|44468.3|44491.3|44471.3|44491.3|44471.3|44483.8|44463.8|12
1731033360000|2024-11-08 02:36:00|44491.8|44471.8|44506.3|44486.3|44508.3|44488.3|44491.3|44471.3|2
1731033370000|2024-11-08 02:36:10|44505.8|44485.8|44498.8|44478.8|44506.3|44486.3|44498.8|44478.8|2
1731033380000|2024-11-08 02:36:20|44498.3|44478.3|44493.8|44473.8|44498.3|44478.3|44493.8|44473.8|0
1731033390000|2024-11-08 02:36:30|44491.3|44471.3|44491.3|44471.3|44493.8|44473.8|44488.8|44468.8|3
1731033400000|2024-11-08 02:36:40|44490.8|44470.8|44480.8|44460.8|44490.8|44470.8|44478.8|44458.8|4
1731033410000|2024-11-08 02:36:50|44476.3|44456.3|44476.8|44456.8|44476.8|44456.8|44471.3|44451.3|3
1731033420000|2024-11-08 02:37:00|44478.8|44458.8|44461.3|44441.3|44478.8|44458.8|44461.3|44441.3|18
1731033430000|2024-11-08 02:37:10|44458.8|44438.8|44460.8|44440.8|44461.3|44441.3|44457.3|44437.3|13
1731033440000|2024-11-08 02:37:20|44458.8|44438.8|44458.8|44438.8|44463.3|44443.3|44456.3|44436.3|3
1731033450000|2024-11-08 02:37:30|44456.3|44436.3|44456.3|44436.3|44458.8|44438.8|44453.8|44433.8|11
1731033460000|2024-11-08 02:37:40|44455.8|44435.8|44456.3|44436.3|44461.3|44441.3|44453.8|44433.8|2
1731033470000|2024-11-08 02:37:50|44452.3|44432.3|44444.3|44424.3|44452.3|44432.3|44443.8|44423.8|10
1731033480000|2024-11-08 02:38:00|44446.3|44426.3|44438.3|44418.3|44446.3|44426.3|44437.8|44417.8|3
1731033490000|2024-11-08 02:38:10|44437.8|44417.8|44435.8|44415.8|44443.3|44423.3|44435.8|44415.8|23
1731033500000|2024-11-08 02:38:20|44436.3|44416.3|44435.8|44415.8|44436.3|44416.3|44433.3|44413.3|1
1731033510000|2024-11-08 02:38:30|44433.3|44413.3|44422.8|44402.8|44433.3|44413.3|44422.8|44402.8|19
1731033520000|2024-11-08 02:38:40|44418.3|44398.3|44416.3|44396.3|44418.3|44398.3|44413.3|44393.3|7
1731033530000|2024-11-08 02:38:50|44418.3|44398.3|44410.8|44390.8|44418.3|44398.3|44408.3|44388.3|12
1731033540000|2024-11-08 02:39:00|44413.3|44393.3|44405.3|44385.3|44413.8|44393.8|44402.8|44382.8|22
1731033550000|2024-11-08 02:39:10|44407.8|44387.8|44415.3|44395.3|44415.3|44395.3|44407.8|44387.8|20
1731033560000|2024-11-08 02:39:20|44414.8|44394.8|44410.3|44390.3|44417.8|44397.8|44410.3|44390.3|9
1731033570000|2024-11-08 02:39:30|44409.8|44389.8|44412.8|44392.8|44414.8|44394.8|44409.8|44389.8|5
1731033580000|2024-11-08 02:39:40|44412.3|44392.3|44410.3|44390.3|44415.3|44395.3|44410.3|44390.3|1
1731033590000|2024-11-08 02:39:50|44412.8|44392.8|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|14
1731033600000|2024-11-08 02:40:00|44413.8|44393.8|44418.3|44398.3|44420.8|44400.8|44413.3|44393.3|10
1731033610000|2024-11-08 02:40:10|44417.8|44397.8|44418.3|44398.3|44418.3|44398.3|44417.8|44397.8|2
1731033620000|2024-11-08 02:40:20|44418.8|44398.8|44430.8|44410.8|44430.8|44410.8|44418.8|44398.8|4
1731033630000|2024-11-08 02:40:30|44432.8|44412.8|44443.3|44423.3|44443.3|44423.3|44432.8|44412.8|9
1731033640000|2024-11-08 02:40:40|44440.8|44420.8|44445.8|44425.8|44445.8|44425.8|44440.8|44420.8|0
1731033650000|2024-11-08 02:40:50|44448.3|44428.3|44450.3|44430.3|44450.8|44430.8|44448.3|44428.3|4
1731033660000|2024-11-08 02:41:00|44448.3|44428.3|44445.3|44425.3|44450.3|44430.3|44445.3|44425.3|8
1731033670000|2024-11-08 02:41:10|44442.8|44422.8|44428.3|44408.3|44445.8|44425.8|44428.3|44408.3|8
1731033680000|2024-11-08 02:41:20|44430.3|44410.3|44430.3|44410.3|44430.8|44410.8|44425.8|44405.8|3
1731033690000|2024-11-08 02:41:30|44428.3|44408.3|44418.8|44398.8|44428.3|44408.3|44418.3|44398.3|3
1731033700000|2024-11-08 02:41:40|44421.3|44401.3|44421.3|44401.3|44426.3|44406.3|44421.3|44401.3|12
1731033710000|2024-11-08 02:41:50|44418.8|44398.8|44413.8|44393.8|44418.8|44398.8|44413.8|44393.8|2
1731033720000|2024-11-08 02:42:00|44414.3|44394.3|44405.3|44385.3|44418.8|44398.8|44397.8|44377.8|19
1731033730000|2024-11-08 02:42:10|44407.8|44387.8|44412.8|44392.8|44415.3|44395.3|44407.8|44387.8|3
1731033740000|2024-11-08 02:42:20|44415.3|44395.3|44412.8|44392.8|44417.8|44397.8|44412.8|44392.8|6
1731033750000|2024-11-08 02:42:30|44415.8|44395.8|44407.8|44387.8|44417.8|44397.8|44407.8|44387.8|4
1731033760000|2024-11-08 02:42:40|44410.3|44390.3|44405.3|44385.3|44410.3|44390.3|44402.8|44382.8|5
1731033770000|2024-11-08 02:42:50|44404.8|44384.8|44410.3|44390.3|44410.3|44390.3|44400.3|44380.3|6
1731033780000|2024-11-08 02:43:00|44412.8|44392.8|44415.3|44395.3|44417.8|44397.8|44410.3|44390.3|4
1731033790000|2024-11-08 02:43:10|44412.8|44392.8|44413.3|44393.3|44417.8|44397.8|44407.8|44387.8|6
1731033800000|2024-11-08 02:43:20|44415.3|44395.3|44412.8|44392.8|44417.8|44397.8|44412.8|44392.8|1
1731033810000|2024-11-08 02:43:30|44415.3|44395.3|44412.8|44392.8|44415.8|44395.8|44412.8|44392.8|0
1731033820000|2024-11-08 02:43:40|44414.8|44394.8|44407.8|44387.8|44414.8|44394.8|44407.8|44387.8|2
1731033830000|2024-11-08 02:43:50|44410.3|44390.3|44410.3|44390.3|44412.8|44392.8|44407.8|44387.8|0
1731033840000|2024-11-08 02:44:00|44407.8|44387.8|44405.3|44385.3|44410.3|44390.3|44405.3|44385.3|5
1731033850000|2024-11-08 02:44:10|44402.8|44382.8|44397.8|44377.8|44405.3|44385.3|44397.8|44377.8|1
1731033860000|2024-11-08 02:44:20|44397.3|44377.3|44400.3|44380.3|44402.8|44382.8|44395.3|44375.3|5
1731033870000|2024-11-08 02:44:30|44397.8|44377.8|44395.3|44375.3|44397.8|44377.8|44392.8|44372.8|11
1731033880000|2024-11-08 02:44:40|44392.8|44372.8|44395.3|44375.3|44395.3|44375.3|44390.3|44370.3|1
1731033890000|2024-11-08 02:44:50|44392.8|44372.8|44392.3|44372.3|44395.3|44375.3|44390.3|44370.3|2
1731033900000|2024-11-08 02:45:00|44390.3|44370.3|44403.3|44383.3|44403.3|44383.3|44390.3|44370.3|18
1731033910000|2024-11-08 02:45:10|44405.8|44385.8|44403.8|44383.8|44408.3|44388.3|44403.8|44383.8|1
1731033920000|2024-11-08 02:45:20|44401.8|44381.8|44403.8|44383.8|44404.3|44384.3|44401.8|44381.8|7
1731033930000|2024-11-08 02:45:30|44404.3|44384.3|44406.3|44386.3|44407.4|44387.4|44403.8|44383.8|3
1731033940000|2024-11-08 02:45:40|44404.3|44384.3|44406.8|44386.8|44406.8|44386.8|44404.3|44384.3|1
1731033950000|2024-11-08 02:45:50|44407.4|44387.4|44423.8|44403.8|44423.8|44403.8|44407.4|44387.4|12
1731033960000|2024-11-08 02:46:00|44421.3|44401.3|44421.3|44401.3|44426.3|44406.3|44421.3|44401.3|6
1731033970000|2024-11-08 02:46:10|44421.8|44401.8|44421.3|44401.3|44421.8|44401.8|44418.8|44398.8|4
1731033980000|2024-11-08 02:46:20|44423.3|44403.3|44411.3|44391.3|44423.3|44403.3|44411.3|44391.3|3
1731033990000|2024-11-08 02:46:30|44415.3|44395.3|44421.3|44401.3|44426.3|44406.3|44413.8|44393.8|10
1731034000000|2024-11-08 02:46:40|44420.8|44400.8|44418.8|44398.8|44421.3|44401.3|44416.3|44396.3|8
1731034010000|2024-11-08 02:46:50|44419.3|44399.3|44418.8|44398.8|44423.8|44403.8|44418.8|44398.8|4
1731034020000|2024-11-08 02:47:00|44420.8|44400.8|44428.8|44408.8|44431.3|44411.3|44418.8|44398.8|16
1731034030000|2024-11-08 02:47:10|44426.3|44406.3|44424.3|44404.3|44426.3|44406.3|44418.8|44398.8|10
1731034040000|2024-11-08 02:47:20|44426.8|44406.8|44428.8|44408.8|44431.8|44411.8|44426.8|44406.8|3
1731034050000|2024-11-08 02:47:30|44429.3|44409.3|44428.8|44408.8|44429.3|44409.3|44426.3|44406.3|1
1731034060000|2024-11-08 02:47:40|44429.3|44409.3|44423.8|44403.8|44429.3|44409.3|44421.8|44401.8|6
1731034070000|2024-11-08 02:47:50|44423.3|44403.3|44423.8|44403.8|44428.8|44408.8|44421.8|44401.8|0
1731034080000|2024-11-08 02:48:00|44421.9|44401.9|44431.3|44411.3|44431.3|44411.3|44421.3|44401.3|7
1731034090000|2024-11-08 02:48:10|44430.8|44410.8|44428.3|44408.3|44431.3|44411.3|44428.3|44408.3|1
1731034100000|2024-11-08 02:48:20|44428.8|44408.8|44428.8|44408.8|44428.8|44408.8|44423.8|44403.8|3
1731034110000|2024-11-08 02:48:30|44428.3|44408.3|44423.8|44403.8|44428.3|44408.3|44423.8|44403.8|0
1731034120000|2024-11-08 02:48:40|44426.3|44406.3|44425.8|44405.8|44426.3|44406.3|44423.3|44403.3|2
1731034130000|2024-11-08 02:48:50|44426.3|44406.3|44429.4|44409.4|44431.3|44411.3|44426.3|44406.3|3
1731034140000|2024-11-08 02:49:00|44431.3|44411.3|44418.3|44398.3|44431.3|44411.3|44415.8|44395.8|7
1731034150000|2024-11-08 02:49:10|44417.8|44397.8|44418.3|44398.3|44418.3|44398.3|44417.8|44397.8|1
1731034160000|2024-11-08 02:49:20|44420.8|44400.8|44420.8|44400.8|44420.8|44400.8|44415.8|44395.8|1
1731034170000|2024-11-08 02:49:30|44423.8|44403.8|44416.3|44396.3|44424.4|44404.4|44416.3|44396.3|1
1731034180000|2024-11-08 02:49:40|44415.8|44395.8|44412.8|44392.8|44416.3|44396.3|44412.8|44392.8|1
1731034190000|2024-11-08 02:49:50|44413.3|44393.3|44415.3|44395.3|44415.8|44395.8|44412.8|44392.8|4
1731034200000|2024-11-08 02:50:00|44412.3|44392.3|44420.3|44400.3|44420.3|44400.3|44407.8|44387.8|3
1731034210000|2024-11-08 02:50:10|44419.8|44399.8|44425.3|44405.3|44425.3|44405.3|44417.8|44397.8|0
1731034220000|2024-11-08 02:50:20|44427.8|44407.8|44430.3|44410.3|44430.3|44410.3|44427.8|44407.8|1
1731034230000|2024-11-08 02:50:30|44430.8|44410.8|44432.8|44412.8|44435.3|44415.3|44430.3|44410.3|4
1731034240000|2024-11-08 02:50:40|44430.3|44410.3|44432.8|44412.8|44434.8|44414.8|44430.3|44410.3|0
1731034250000|2024-11-08 02:50:50|44430.3|44410.3|44427.8|44407.8|44430.3|44410.3|44427.8|44407.8|0
1731034260000|2024-11-08 02:51:00|44427.3|44407.3|44415.3|44395.3|44427.3|44407.3|44415.3|44395.3|11
1731034270000|2024-11-08 02:51:10|44417.8|44397.8|44417.8|44397.8|44417.8|44397.8|44415.3|44395.3|7
1731034280000|2024-11-08 02:51:20|44419.8|44399.8|44430.3|44410.3|44430.3|44410.3|44417.8|44397.8|2
1731034290000|2024-11-08 02:51:30|44432.8|44412.8|44425.3|44405.3|44435.3|44415.3|44425.3|44405.3|7
1731034300000|2024-11-08 02:51:40|44427.8|44407.8|44423.3|44403.3|44427.8|44407.8|44423.3|44403.3|2
1731034310000|2024-11-08 02:51:50|44422.8|44402.8|44425.3|44405.3|44425.3|44405.3|44422.8|44402.8|0
1731034320000|2024-11-08 02:52:00|44425.8|44405.8|44430.3|44410.3|44432.8|44412.8|44425.8|44405.8|12
1731034330000|2024-11-08 02:52:10|44432.8|44412.8|44417.8|44397.8|44432.8|44412.8|44417.8|44397.8|2
1731034340000|2024-11-08 02:52:20|44415.3|44395.3|44420.3|44400.3|44420.3|44400.3|44415.3|44395.3|1
1731034350000|2024-11-08 02:52:30|44419.8|44399.8|44420.3|44400.3|44420.3|44400.3|44417.8|44397.8|1
1731034360000|2024-11-08 02:52:40|44420.8|44400.8|44428.9|44408.9|44431.4|44411.4|44420.3|44400.3|50
1731034370000|2024-11-08 02:52:50|44429.4|44409.4|44438.9|44418.9|44438.9|44418.9|44429.4|44409.4|2
1731034380000|2024-11-08 02:53:00|44436.4|44416.4|44439.9|44419.9|44444.4|44424.4|44428.9|44408.9|9
1731034390000|2024-11-08 02:53:10|44442.4|44422.4|44473.9|44453.9|44473.9|44453.9|44439.9|44419.9|14
1731034400000|2024-11-08 02:53:20|44476.4|44456.4|44476.4|44456.4|44478.9|44458.9|44476.4|44456.4|4
1731034410000|2024-11-08 02:53:30|44478.3|44458.3|44480.8|44460.8|44480.8|44460.8|44473.9|44453.9|3
1731034420000|2024-11-08 02:53:40|44478.3|44458.3|44478.9|44458.9|44478.9|44458.9|44476.4|44456.4|4
1731034430000|2024-11-08 02:53:50|44476.4|44456.4|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|1
1731034440000|2024-11-08 02:54:00|44473.3|44453.3|44471.4|44451.4|44473.9|44453.9|44468.9|44448.9|7
1731034450000|2024-11-08 02:54:10|44469.4|44449.4|44468.9|44448.9|44471.4|44451.4|44466.4|44446.4|0
1731034460000|2024-11-08 02:54:20|44470.3|44450.3|44453.9|44433.9|44470.3|44450.3|44453.9|44433.9|2
1731034470000|2024-11-08 02:54:30|44453.3|44433.3|44458.3|44438.3|44458.9|44438.9|44453.3|44433.3|8
1731034480000|2024-11-08 02:54:40|44456.4|44436.4|44461.4|44441.4|44461.4|44441.4|44456.4|44436.4|6
1731034490000|2024-11-08 02:54:50|44460.8|44440.8|44453.3|44433.3|44460.8|44440.8|44451.4|44431.4|6
1731034500000|2024-11-08 02:55:00|44450.8|44430.8|44456.4|44436.4|44456.4|44436.4|44445.8|44425.8|5
1731034510000|2024-11-08 02:55:10|44453.9|44433.9|44448.9|44428.9|44453.9|44433.9|44448.9|44428.9|1
1731034520000|2024-11-08 02:55:20|44448.3|44428.3|44448.9|44428.9|44448.9|44428.9|44446.4|44426.4|1
1731034530000|2024-11-08 02:55:30|44449.4|44429.4|44451.4|44431.4|44453.9|44433.9|44449.4|44429.4|1
1731034540000|2024-11-08 02:55:40|44453.9|44433.9|44463.9|44443.9|44463.9|44443.9|44453.9|44433.9|3
1731034550000|2024-11-08 02:55:50|44466.4|44446.4|44465.8|44445.8|44468.9|44448.9|44465.8|44445.8|7
1731034560000|2024-11-08 02:56:00|44468.9|44448.9|44468.9|44448.9|44468.9|44448.9|44463.9|44443.9|2
1731034570000|2024-11-08 02:56:10|44468.4|44448.4|44451.4|44431.4|44468.4|44448.4|44451.4|44431.4|5
1731034580000|2024-11-08 02:56:20|44451.9|44431.9|44439.4|44419.4|44451.9|44431.9|44439.4|44419.4|1
1731034590000|2024-11-08 02:56:30|44436.4|44416.4|44422.8|44402.8|44436.4|44416.4|44422.8|44402.8|16
1731034600000|2024-11-08 02:56:40|44423.4|44403.4|44430.3|44410.3|44430.3|44410.3|44423.4|44403.4|5
1731034610000|2024-11-08 02:56:50|44429.8|44409.8|44428.4|44408.4|44434.3|44414.3|44427.8|44407.8|11
1731034620000|2024-11-08 02:57:00|44430.3|44410.3|44432.8|44412.8|44432.8|44412.8|44427.8|44407.8|7
1731034630000|2024-11-08 02:57:10|44430.9|44410.9|44428.4|44408.4|44432.3|44412.3|44427.3|44407.3|6
1731034640000|2024-11-08 02:57:20|44428.9|44408.9|44425.3|44405.3|44430.3|44410.3|44425.3|44405.3|2
1731034650000|2024-11-08 02:57:30|44424.8|44404.8|44422.8|44402.8|44425.3|44405.3|44422.8|44402.8|2
1731034660000|2024-11-08 02:57:40|44422.3|44402.3|44420.3|44400.3|44422.3|44402.3|44417.8|44397.8|3
1731034670000|2024-11-08 02:57:50|44419.8|44399.8|44417.8|44397.8|44422.8|44402.8|44417.8|44397.8|1
1731034680000|2024-11-08 02:58:00|44420.3|44400.3|44420.9|44400.9|44425.9|44405.9|44418.9|44398.9|5
1731034690000|2024-11-08 02:58:10|44418.9|44398.9|44421.4|44401.4|44423.4|44403.4|44418.9|44398.9|0
1731034700000|2024-11-08 02:58:20|44423.9|44403.9|44426.4|44406.4|44426.4|44406.4|44423.9|44403.9|8
1731034710000|2024-11-08 02:58:30|44428.9|44408.9|44436.4|44416.4|44436.4|44416.4|44428.9|44408.9|0
1731034720000|2024-11-08 02:58:40|44438.4|44418.4|44443.9|44423.9|44446.9|44426.9|44438.4|44418.4|12
1731034730000|2024-11-08 02:58:50|44446.4|44426.4|44456.4|44436.4|44456.4|44436.4|44444.4|44424.4|1
1731034740000|2024-11-08 02:59:00|44453.9|44433.9|44446.4|44426.4|44458.9|44438.9|44446.4|44426.4|2
1731034750000|2024-11-08 02:59:10|44443.9|44423.9|44443.9|44423.9|44446.4|44426.4|44443.9|44423.9|10
1731034760000|2024-11-08 02:59:20|44446.4|44426.4|44451.4|44431.4|44451.4|44431.4|44446.4|44426.4|1
1731034770000|2024-11-08 02:59:30|44450.9|44430.9|44440.9|44420.9|44450.9|44430.9|44440.9|44420.9|3
1731034780000|2024-11-08 02:59:40|44441.4|44421.4|44436.4|44416.4|44441.4|44421.4|44433.9|44413.9|0
1731034790000|2024-11-08 02:59:50|44435.9|44415.9|44428.9|44408.9|44435.9|44415.9|44428.9|44408.9|5
1731034800000|2024-11-08 03:00:00|44426.9|44406.9|44433.9|44413.9|44433.9|44413.9|44426.4|44406.4|7
1731034810000|2024-11-08 03:00:10|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44428.9|44408.9|6
1731034820000|2024-11-08 03:00:20|44440.9|44420.9|44443.4|44423.4|44446.4|44426.4|44440.9|44420.9|4
1731034830000|2024-11-08 03:00:30|44443.9|44423.9|44433.9|44413.9|44443.9|44423.9|44433.9|44413.9|3
1731034840000|2024-11-08 03:00:40|44433.4|44413.4|44431.4|44411.4|44433.9|44413.9|44431.4|44411.4|1
1731034850000|2024-11-08 03:00:50|44430.9|44410.9|44429.4|44409.4|44431.4|44411.4|44428.9|44408.9|0
1731034860000|2024-11-08 03:01:00|44431.4|44411.4|44451.4|44431.4|44451.4|44431.4|44431.4|44411.4|6
1731034870000|2024-11-08 03:01:10|44453.9|44433.9|44453.9|44433.9|44456.4|44436.4|44451.4|44431.4|2
1731034880000|2024-11-08 03:01:20|44456.4|44436.4|44458.9|44438.9|44458.9|44438.9|44453.9|44433.9|0
1731034890000|2024-11-08 03:01:30|44459.4|44439.4|44463.9|44443.9|44463.9|44443.9|44459.4|44439.4|3
1731034900000|2024-11-08 03:01:40|44461.9|44441.9|44458.9|44438.9|44461.9|44441.9|44458.9|44438.9|2
1731034910000|2024-11-08 03:01:50|44458.4|44438.4|44456.4|44436.4|44458.4|44438.4|44451.4|44431.4|5
1731034920000|2024-11-08 03:02:00|44455.9|44435.9|44463.9|44443.9|44469.4|44449.4|44453.9|44433.9|4
1731034930000|2024-11-08 03:02:10|44463.4|44443.4|44453.9|44433.9|44463.4|44443.4|44453.9|44433.9|0
1731034940000|2024-11-08 03:02:20|44451.4|44431.4|44451.4|44431.4|44451.4|44431.4|44448.9|44428.9|4
1731034950000|2024-11-08 03:02:30|44453.4|44433.4|44443.4|44423.4|44453.4|44433.4|44443.4|44423.4|3
1731034960000|2024-11-08 03:02:40|44442.9|44422.9|44438.9|44418.9|44442.9|44422.9|44436.4|44416.4|6
1731034970000|2024-11-08 03:02:50|44439.4|44419.4|44453.9|44433.9|44453.9|44433.9|44439.4|44419.4|0
1731034980000|2024-11-08 03:03:00|44453.4|44433.4|44453.9|44433.9|44458.9|44438.9|44453.4|44433.4|1
1731034990000|2024-11-08 03:03:10|44456.4|44436.4|44450.9|44430.9|44456.4|44436.4|44450.9|44430.9|3
1731035000000|2024-11-08 03:03:20|44453.4|44433.4|44443.9|44423.9|44453.4|44433.4|44441.9|44421.9|5
1731035010000|2024-11-08 03:03:30|44443.4|44423.4|44447.9|44427.9|44447.9|44427.9|44443.4|44423.4|0
1731035020000|2024-11-08 03:03:40|44445.4|44425.4|44440.4|44420.4|44445.4|44425.4|44440.4|44420.4|3
1731035030000|2024-11-08 03:03:50|44439.8|44419.8|44440.4|44420.4|44442.9|44422.9|44432.9|44412.9|2
1731035040000|2024-11-08 03:04:00|44442.9|44422.9|44437.9|44417.9|44442.9|44422.9|44435.4|44415.4|0
1731035050000|2024-11-08 03:04:10|44440.4|44420.4|44437.9|44417.9|44440.4|44420.4|44437.9|44417.9|0
1731035060000|2024-11-08 03:04:20|44438.4|44418.4|44435.4|44415.4|44440.4|44420.4|44435.4|44415.4|0
1731035070000|2024-11-08 03:04:30|44435.9|44415.9|44437.9|44417.9|44437.9|44417.9|44435.9|44415.9|2
1731035080000|2024-11-08 03:04:40|44440.4|44420.4|44440.4|44420.4|44442.9|44422.9|44440.4|44420.4|3
1731035090000|2024-11-08 03:04:50|44437.9|44417.9|44432.9|44412.9|44437.9|44417.9|44432.9|44412.9|4
1731035100000|2024-11-08 03:05:00|44432.4|44412.4|44425.4|44405.4|44432.9|44412.9|44422.9|44402.9|21
1731035110000|2024-11-08 03:05:10|44423.4|44403.4|44422.9|44402.9|44425.4|44405.4|44420.4|44400.4|4
1731035120000|2024-11-08 03:05:20|44423.4|44403.4|44422.9|44402.9|44425.4|44405.4|44422.9|44402.9|0
1731035130000|2024-11-08 03:05:30|44425.4|44405.4|44430.4|44410.4|44430.4|44410.4|44425.4|44405.4|1
1731035140000|2024-11-08 03:05:40|44430.9|44410.9|44432.9|44412.9|44437.9|44417.9|44430.9|44410.9|0
1731035150000|2024-11-08 03:05:50|44434.9|44414.9|44430.4|44410.4|44435.4|44415.4|44430.4|44410.4|2
1731035160000|2024-11-08 03:06:00|44430.9|44410.9|44427.9|44407.9|44433.4|44413.4|44427.9|44407.9|4
1731035170000|2024-11-08 03:06:10|44430.4|44410.4|44427.9|44407.9|44430.4|44410.4|44427.9|44407.9|0
1731035180000|2024-11-08 03:06:20|44427.4|44407.4|44427.9|44407.9|44430.4|44410.4|44425.4|44405.4|4
1731035190000|2024-11-08 03:06:30|44425.4|44405.4|44427.4|44407.4|44427.9|44407.9|44422.9|44402.9|0
1731035200000|2024-11-08 03:06:40|44425.4|44405.4|44425.4|44405.4|44427.9|44407.9|44422.9|44402.9|3
1731035210000|2024-11-08 03:06:50|44424.9|44404.9|44427.9|44407.9|44430.4|44410.4|44423.4|44403.4|2
1731035220000|2024-11-08 03:07:00|44425.4|44405.4|44414.9|44394.9|44425.4|44405.4|44414.9|44394.9|5
1731035230000|2024-11-08 03:07:10|44410.4|44390.4|44400.9|44380.9|44410.4|44390.4|44400.4|44380.4|24
1731035240000|2024-11-08 03:07:20|44403.9|44383.9|44405.9|44385.9|44406.4|44386.4|44403.9|44383.9|0
1731035250000|2024-11-08 03:07:30|44406.9|44386.9|44413.9|44393.9|44413.9|44393.9|44406.9|44386.9|2
1731035260000|2024-11-08 03:07:40|44413.4|44393.4|44413.9|44393.9|44413.9|44393.9|44411.4|44391.4|1
1731035270000|2024-11-08 03:07:50|44413.4|44393.4|44411.4|44391.4|44413.9|44393.9|44411.4|44391.4|2
1731035280000|2024-11-08 03:08:00|44408.9|44388.9|44411.4|44391.4|44411.4|44391.4|44406.4|44386.4|4
1731035290000|2024-11-08 03:08:10|44413.9|44393.9|44411.4|44391.4|44413.9|44393.9|44411.4|44391.4|2
1731035300000|2024-11-08 03:08:20|44413.9|44393.9|44403.9|44383.9|44413.9|44393.9|44403.9|44383.9|3
1731035310000|2024-11-08 03:08:30|44403.4|44383.4|44398.4|44378.4|44403.4|44383.4|44398.4|44378.4|4
1731035320000|2024-11-08 03:08:40|44398.9|44378.9|44398.9|44378.9|44398.9|44378.9|44396.4|44376.4|2
1731035330000|2024-11-08 03:08:50|44396.9|44376.9|44389.4|44369.4|44398.9|44378.9|44386.9|44366.9|12
1731035340000|2024-11-08 03:09:00|44386.9|44366.9|44375.4|44355.4|44386.9|44366.9|44375.4|44355.4|21
1731035350000|2024-11-08 03:09:10|44374.9|44354.9|44381.9|44361.9|44384.4|44364.4|44374.9|44354.9|5
1731035360000|2024-11-08 03:09:20|44379.4|44359.4|44378.9|44358.9|44381.9|44361.9|44376.4|44356.4|2
1731035370000|2024-11-08 03:09:30|44376.4|44356.4|44381.9|44361.9|44381.9|44361.9|44374.9|44354.9|8
1731035380000|2024-11-08 03:09:40|44384.4|44364.4|44391.9|44371.9|44391.9|44371.9|44384.4|44364.4|10
1731035390000|2024-11-08 03:09:50|44394.4|44374.4|44401.4|44381.4|44401.4|44381.4|44391.9|44371.9|4
1731035400000|2024-11-08 03:10:00|44401.9|44381.9|44402.4|44382.4|44402.4|44382.4|44399.4|44379.4|3
1731035410000|2024-11-08 03:10:10|44399.9|44379.9|44417.9|44397.9|44418.5|44398.5|44399.9|44379.9|4
1731035420000|2024-11-08 03:10:20|44418.5|44398.5|44439.9|44419.9|44439.9|44419.9|44417.9|44397.9|13
1731035430000|2024-11-08 03:10:30|44437.4|44417.4|44437.4|44417.4|44437.9|44417.9|44434.4|44414.4|15
1731035440000|2024-11-08 03:10:40|44434.9|44414.9|44432.4|44412.4|44436.9|44416.9|44431.9|44411.9|1
1731035450000|2024-11-08 03:10:50|44432.9|44412.9|44432.4|44412.4|44434.9|44414.9|44432.4|44412.4|2
1731035460000|2024-11-08 03:11:00|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|1
1731035470000|2024-11-08 03:11:10|44434.9|44414.9|44429.9|44409.9|44434.9|44414.9|44429.9|44409.9|0
1731035480000|2024-11-08 03:11:20|44429.4|44409.4|44431.9|44411.9|44431.9|44411.9|44429.4|44409.4|0
1731035490000|2024-11-08 03:11:30|44434.4|44414.4|44426.4|44406.4|44438.9|44418.9|44426.4|44406.4|1
1731035500000|2024-11-08 03:11:40|44426.9|44406.9|44418.9|44398.9|44428.4|44408.4|44418.4|44398.4|1
1731035510000|2024-11-08 03:11:50|44418.4|44398.4|44428.9|44408.9|44428.9|44408.9|44416.4|44396.4|4
1731035520000|2024-11-08 03:12:00|44428.4|44408.4|44418.9|44398.9|44428.4|44408.4|44418.9|44398.9|0
1731035530000|2024-11-08 03:12:10|44421.4|44401.4|44416.4|44396.4|44421.4|44401.4|44413.9|44393.9|1
1731035540000|2024-11-08 03:12:20|44416.9|44396.9|44413.9|44393.9|44418.9|44398.9|44413.9|44393.9|3
1731035550000|2024-11-08 03:12:30|44414.4|44394.4|44419.4|44399.4|44419.4|44399.4|44414.4|44394.4|1
1731035560000|2024-11-08 03:12:40|44418.9|44398.9|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|1
1731035570000|2024-11-08 03:12:50|44422.4|44402.4|44421.9|44401.9|44422.4|44402.4|44421.9|44401.9|0
1731035580000|2024-11-08 03:13:00|44422.4|44402.4|44421.9|44401.9|44426.9|44406.9|44421.9|44401.9|0
1731035590000|2024-11-08 03:13:10|44419.4|44399.4|44426.9|44406.9|44426.9|44406.9|44419.4|44399.4|3
1731035600000|2024-11-08 03:13:20|44426.4|44406.4|44429.4|44409.4|44429.4|44409.4|44424.4|44404.4|2
1731035610000|2024-11-08 03:13:30|44428.9|44408.9|44428.9|44408.9|44434.4|44414.4|44426.9|44406.9|2
1731035620000|2024-11-08 03:13:40|44426.9|44406.9|44426.9|44406.9|44429.4|44409.4|44426.9|44406.9|0
1731035630000|2024-11-08 03:13:50|44426.4|44406.4|44426.9|44406.9|44429.4|44409.4|44426.4|44406.4|2
1731035640000|2024-11-08 03:14:00|44429.4|44409.4|44424.4|44404.4|44429.4|44409.4|44424.4|44404.4|0
1731035650000|2024-11-08 03:14:10|44418.9|44398.9|44413.9|44393.9|44418.9|44398.9|44413.9|44393.9|2
1731035660000|2024-11-08 03:14:20|44411.4|44391.4|44416.9|44396.9|44416.9|44396.9|44411.4|44391.4|5
1731035670000|2024-11-08 03:14:30|44416.4|44396.4|44419.4|44399.4|44419.4|44399.4|44414.4|44394.4|0
1731035680000|2024-11-08 03:14:40|44424.4|44404.4|44416.9|44396.9|44424.4|44404.4|44416.9|44396.9|1
1731035690000|2024-11-08 03:14:50|44417.4|44397.4|44411.9|44391.9|44419.4|44399.4|44411.9|44391.9|1
1731035700000|2024-11-08 03:15:00|44414.4|44394.4|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|0
1731035710000|2024-11-08 03:15:10|44413|44393|44413|44393|44414.9|44394.9|44412.4|44392.4|4
1731035720000|2024-11-08 03:15:20|44414.9|44394.9|44420.5|44400.5|44423.5|44403.5|44413|44393|1
1731035730000|2024-11-08 03:15:30|44419.9|44399.9|44408|44388|44419.9|44399.9|44408|44388|3
1731035740000|2024-11-08 03:15:40|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|0
1731035750000|2024-11-08 03:15:50|44408|44388|44408|44388|44410.5|44390.5|44408|44388|1
1731035760000|2024-11-08 03:16:00|44403|44383|44400.5|44380.5|44403|44383|44398|44378|12
1731035770000|2024-11-08 03:16:10|44401|44381|44405.5|44385.5|44408|44388|44401|44381|0
1731035780000|2024-11-08 03:16:20|44407.5|44387.5|44400.5|44380.5|44407.5|44387.5|44400.5|44380.5|3
1731035790000|2024-11-08 03:16:30|44398.5|44378.5|44405.5|44385.5|44405.5|44385.5|44398|44378|4
1731035800000|2024-11-08 03:16:40|44408|44388|44418|44398|44418|44398|44408|44388|0
1731035810000|2024-11-08 03:16:50|44415.5|44395.5|44408|44388|44420|44400|44408|44388|0
1731035820000|2024-11-08 03:17:00|44407.5|44387.5|44400.5|44380.5|44408|44388|44400.5|44380.5|4
1731035830000|2024-11-08 03:17:10|44400|44380|44403|44383|44403|44383|44398|44378|0
1731035840000|2024-11-08 03:17:20|44400.5|44380.5|44390.5|44370.5|44402.5|44382.5|44390.5|44370.5|2
1731035850000|2024-11-08 03:17:30|44388|44368|44388|44368|44390.5|44370.5|44388|44368|1
1731035860000|2024-11-08 03:17:40|44387.5|44367.5|44395|44375|44397.5|44377.5|44387.5|44367.5|2
1731035870000|2024-11-08 03:17:50|44398.9|44378.9|44396.9|44376.9|44400|44380|44396.9|44376.9|1
1731035880000|2024-11-08 03:18:00|44397.5|44377.5|44387.5|44367.5|44397.5|44377.5|44387.5|44367.5|11
1731035890000|2024-11-08 03:18:10|44386.9|44366.9|44375|44355|44386.9|44366.9|44375|44355|1
1731035900000|2024-11-08 03:18:20|44375.5|44355.5|44377.5|44357.5|44380|44360|44375|44355|38
1731035910000|2024-11-08 03:18:30|44376.4|44356.4|44367.5|44347.5|44376.4|44356.4|44367.5|44347.5|5
1731035920000|2024-11-08 03:18:40|44365.5|44345.5|44360|44340|44365.5|44345.5|44360|44340|4
1731035930000|2024-11-08 03:18:50|44359.4|44339.4|44360.5|44340.5|44360.5|44340.5|44357.5|44337.5|1
1731035940000|2024-11-08 03:19:00|44362.5|44342.5|44365|44345|44365|44345|44357.5|44337.5|7
1731035950000|2024-11-08 03:19:10|44362.5|44342.5|44362.5|44342.5|44364.4|44344.4|44360|44340|4
1731035960000|2024-11-08 03:19:20|44360.5|44340.5|44365|44345|44365|44345|44357.5|44337.5|6
1731035970000|2024-11-08 03:19:30|44366.9|44346.9|44357.5|44337.5|44367.5|44347.5|44357.5|44337.5|23
1731035980000|2024-11-08 03:19:40|44355.5|44335.5|44352.5|44332.5|44357.5|44337.5|44352.5|44332.5|15
1731035990000|2024-11-08 03:19:50|44353.5|44333.5|44357.5|44337.5|44360|44340|44353.5|44333.5|9
1731036000000|2024-11-08 03:20:00|44355|44335|44362.5|44342.5|44365|44345|44355|44335|12
1731036010000|2024-11-08 03:20:10|44365|44345|44360.5|44340.5|44365|44345|44357|44337|26
1731036020000|2024-11-08 03:20:20|44360|44340|44357.5|44337.5|44360|44340|44357.5|44337.5|8
1731036030000|2024-11-08 03:20:30|44360|44340|44357.5|44337.5|44360|44340|44357.5|44337.5|0
1731036040000|2024-11-08 03:20:40|44360|44340|44360|44340|44362.5|44342.5|44360|44340|0
1731036050000|2024-11-08 03:20:50|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|44360|44340|1
1731036060000|2024-11-08 03:21:00|44365|44345|44360|44340|44365|44345|44360|44340|10
1731036070000|2024-11-08 03:21:10|44357.5|44337.5|44358|44338|44360|44340|44355|44335|6
1731036080000|2024-11-08 03:21:20|44360|44340|44360|44340|44362.5|44342.5|44360|44340|1
1731036090000|2024-11-08 03:21:30|44365|44345|44359.5|44339.5|44365|44345|44357|44337|6
1731036100000|2024-11-08 03:21:40|44360|44340|44357.5|44337.5|44363|44343|44357.5|44337.5|18
1731036110000|2024-11-08 03:21:50|44355.5|44335.5|44350|44330|44355.5|44335.5|44350|44330|4
1731036120000|2024-11-08 03:22:00|44347.5|44327.5|44316.4|44296.4|44347.5|44327.5|44310.9|44290.9|233
1731036130000|2024-11-08 03:22:10|44315.9|44295.9|44318.9|44298.9|44318.9|44298.9|44315.9|44295.9|6
1731036140000|2024-11-08 03:22:20|44316.4|44296.4|44313.9|44293.9|44318.9|44298.9|44313.9|44293.9|4
1731036150000|2024-11-08 03:22:30|44314.5|44294.5|44316.4|44296.4|44316.4|44296.4|44314.5|44294.5|9
1731036160000|2024-11-08 03:22:40|44318.9|44298.9|44316.4|44296.4|44318.9|44298.9|44316.4|44296.4|3
1731036170000|2024-11-08 03:22:50|44313.9|44293.9|44300.9|44280.9|44313.9|44293.9|44298.9|44278.9|3
1731036180000|2024-11-08 03:23:00|44298.9|44278.9|44298.9|44278.9|44300.9|44280.9|44293.9|44273.9|12
1731036190000|2024-11-08 03:23:10|44296.4|44276.4|44296.4|44276.4|44301.4|44281.4|44296.4|44276.4|14
1731036200000|2024-11-08 03:23:20|44301.4|44281.4|44291.4|44271.4|44301.4|44281.4|44286.4|44266.4|18
1731036210000|2024-11-08 03:23:30|44291.5|44271.5|44295.9|44275.9|44296.5|44276.5|44291.5|44271.5|4
1731036220000|2024-11-08 03:23:40|44293.4|44273.4|44304|44284|44304|44284|44293.4|44273.4|7
1731036230000|2024-11-08 03:23:50|44305.9|44285.9|44309|44289|44309|44289|44305.9|44285.9|2
1731036240000|2024-11-08 03:24:00|44309.5|44289.5|44322|44302|44322|44302|44309.5|44289.5|8
1731036250000|2024-11-08 03:24:10|44322.5|44302.5|44318.4|44298.4|44324|44304|44318.4|44298.4|3
1731036260000|2024-11-08 03:24:20|44316.5|44296.5|44322|44302|44322|44302|44314|44294|1
1731036270000|2024-11-08 03:24:30|44324|44304|44329|44309|44329|44309|44324|44304|3
1731036280000|2024-11-08 03:24:40|44326.5|44306.5|44334|44314|44334|44314|44326.5|44306.5|4
1731036290000|2024-11-08 03:24:50|44334.5|44314.5|44335|44315|44337|44317|44332|44312|17
1731036300000|2024-11-08 03:25:00|44335.5|44315.5|44332.5|44312.5|44337|44317|44332.5|44312.5|0
1731036310000|2024-11-08 03:25:10|44332|44312|44332.5|44312.5|44335.5|44315.5|44330|44310|6
1731036320000|2024-11-08 03:25:20|44330|44310|44310|44290|44330|44310|44307.5|44287.5|64
1731036330000|2024-11-08 03:25:30|44308|44288|44310|44290|44310|44290|44307.5|44287.5|1
1731036340000|2024-11-08 03:25:40|44307.5|44287.5|44307.5|44287.5|44312.5|44292.5|44305|44285|5
1731036350000|2024-11-08 03:25:50|44305|44285|44297.5|44277.5|44307.5|44287.5|44297.5|44277.5|2
1731036360000|2024-11-08 03:26:00|44300|44280|44310|44290|44312.5|44292.5|44300|44280|6
1731036370000|2024-11-08 03:26:10|44307.5|44287.5|44297|44277|44307.5|44287.5|44297|44277|14
1731036380000|2024-11-08 03:26:20|44295|44275|44280|44260|44295|44275|44280|44260|18
1731036390000|2024-11-08 03:26:30|44279.5|44259.5|44280|44260|44280|44260|44277.5|44257.5|7
1731036400000|2024-11-08 03:26:40|44278|44258|44277.5|44257.5|44280|44260|44277.5|44257.5|4
1731036410000|2024-11-08 03:26:50|44277|44257|44275|44255|44277.5|44257.5|44275|44255|6
1731036420000|2024-11-08 03:27:00|44272.5|44252.5|44272.5|44252.5|44277.5|44257.5|44272.5|44252.5|2
1731036430000|2024-11-08 03:27:10|44272|44252|44270|44250|44272.5|44252.5|44270|44250|3
1731036440000|2024-11-08 03:27:20|44269.5|44249.5|44272|44252|44272|44252|44269.5|44249.5|5
1731036450000|2024-11-08 03:27:30|44274.5|44254.5|44279.5|44259.5|44280|44260|44274.5|44254.5|6
1731036460000|2024-11-08 03:27:40|44280|44260|44279.5|44259.5|44282.5|44262.5|44275|44255|4
1731036470000|2024-11-08 03:27:50|44279|44259|44274.5|44254.5|44279.5|44259.5|44274.5|44254.5|2
1731036480000|2024-11-08 03:28:00|44275|44255|44282.5|44262.5|44284.5|44264.5|44275|44255|6
1731036490000|2024-11-08 03:28:10|44282|44262|44282.5|44262.5|44285|44265|44282|44262|2
1731036500000|2024-11-08 03:28:20|44282|44262|44277.5|44257.5|44282|44262|44277.5|44257.5|5
1731036510000|2024-11-08 03:28:30|44275|44255|44282|44262|44282.5|44262.5|44275|44255|2
1731036520000|2024-11-08 03:28:40|44282.5|44262.5|44279.5|44259.5|44282.5|44262.5|44279.5|44259.5|2
1731036530000|2024-11-08 03:28:50|44277|44257|44277|44257|44279.5|44259.5|44277|44257|0
1731036540000|2024-11-08 03:29:00|44277.5|44257.5|44279|44259|44282|44262|44277|44257|0
1731036550000|2024-11-08 03:29:10|44279.5|44259.5|44277|44257|44279.5|44259.5|44272.5|44252.5|3
1731036560000|2024-11-08 03:29:20|44277.5|44257.5|44252.5|44232.5|44277.5|44257.5|44252.5|44232.5|5
1731036570000|2024-11-08 03:29:30|44254.5|44234.5|44247.5|44227.5|44255|44235|44247.5|44227.5|5
1731036580000|2024-11-08 03:29:40|44250|44230|44245|44225|44252|44232|44245|44225|34
1731036590000|2024-11-08 03:29:50|44244.5|44224.5|44242.5|44222.5|44247.5|44227.5|44242.5|44222.5|31
1731036600000|2024-11-08 03:30:00|44245|44225|44254.5|44234.5|44255|44235|44245|44225|21
1731036610000|2024-11-08 03:30:10|44255|44235|44262.5|44242.5|44262.5|44242.5|44255|44235|5
1731036620000|2024-11-08 03:30:20|44265|44245|44267.5|44247.5|44270|44250|44265|44245|5
1731036630000|2024-11-08 03:30:30|44265|44245|44268|44248|44268|44248|44262.5|44242.5|5
1731036640000|2024-11-08 03:30:40|44270|44250|44268|44248|44270|44250|44268|44248|1
1731036650000|2024-11-08 03:30:50|44267.5|44247.5|44267.5|44247.5|44268|44248|44267.5|44247.5|4
1731036660000|2024-11-08 03:31:00|44267|44247|44267|44247|44267|44247|44264.5|44244.5|8
1731036670000|2024-11-08 03:31:10|44264.5|44244.5|44264.5|44244.5|44267|44247|44264.5|44244.5|0
1731036680000|2024-11-08 03:31:20|44267|44247|44264.5|44244.5|44267|44247|44264.5|44244.5|0
1731036690000|2024-11-08 03:31:30|44267|44247|44267.5|44247.5|44267.5|44247.5|44267|44247|26
1731036710000|2024-11-08 03:31:50|44270|44250|44275|44255|44275|44255|44270|44250|7
1731036720000|2024-11-08 03:32:00|44277|44257|44266.5|44246.5|44277|44257|44266.5|44246.5|10
1731036730000|2024-11-08 03:32:10|44261.5|44241.5|44252|44232|44261.5|44241.5|44251.5|44231.5|0
1731036740000|2024-11-08 03:32:20|44251.5|44231.5|44247|44227|44251.5|44231.5|44244.5|44224.5|7
1731036750000|2024-11-08 03:32:30|44247.5|44227.5|44241.5|44221.5|44247.5|44227.5|44239.5|44219.5|6
1731036760000|2024-11-08 03:32:40|44241|44221|44241.5|44221.5|44242|44222|44239|44219|12
1731036780000|2024-11-08 03:33:00|44244|44224|44239|44219|44244|44224|44239|44219|6
1731036790000|2024-11-08 03:33:10|44239.5|44219.5|44242|44222|44242|44222|44239.5|44219.5|1
1731036800000|2024-11-08 03:33:20|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|44239.5|44219.5|0
1731036810000|2024-11-08 03:33:30|44237|44217|44237|44217|44237|44217|44237|44217|2
1731036820000|2024-11-08 03:33:40|44239.5|44219.5|44239|44219|44241.5|44221.5|44237|44217|2
1731036830000|2024-11-08 03:33:50|44237|44217|44234.5|44214.5|44237|44217|44232|44212|8
1731036840000|2024-11-08 03:34:00|44232|44212|44244|44224|44244|44224|44232|44212|3
1731036850000|2024-11-08 03:34:10|44244.5|44224.5|44244|44224|44246.5|44226.5|44244|44224|5
1731036860000|2024-11-08 03:34:20|44246|44226|44243.5|44223.5|44246|44226|44243.5|44223.5|0
1731036870000|2024-11-08 03:34:30|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|4
1731036880000|2024-11-08 03:34:40|44239.5|44219.5|44241.5|44221.5|44241.5|44221.5|44236.5|44216.5|6
1731036890000|2024-11-08 03:34:50|44242|44222|44239|44219|44242|44222|44239|44219|2
1731036900000|2024-11-08 03:35:00|44241.5|44221.5|44244|44224|44244|44224|44241|44221|2
1731036910000|2024-11-08 03:35:10|44241.5|44221.5|44241|44221|44241.5|44221.5|44241|44221|10
1731036920000|2024-11-08 03:35:20|44241.5|44221.5|44234|44214|44241.5|44221.5|44229.5|44209.5|9
1731036930000|2024-11-08 03:35:30|44232|44212|44234.5|44214.5|44237|44217|44232|44212|12
1731036940000|2024-11-08 03:35:40|||||||||1
1731036950000|2024-11-08 03:35:50|44234|44214|44230|44210|44234.5|44214.5|44229.5|44209.5|0
1731036960000|2024-11-08 03:36:00|44232|44212|44234.5|44214.5|44237.5|44217.5|44232|44212|7
1731036970000|2024-11-08 03:36:10|44237|44217|44234.5|44214.5|44237|44217|44234.5|44214.5|1
1731036980000|2024-11-08 03:36:20|44232|44212|44232|44212|44232|44212|44232|44212|2
1731036990000|2024-11-08 03:36:30|44231.5|44211.5|44221.5|44201.5|44231.5|44211.5|44221.5|44201.5|8
1731037000000|2024-11-08 03:36:40|44221|44201|44216|44196|44221|44201|44216|44196|3
1731037010000|2024-11-08 03:36:50|44211.5|44191.5|44216.5|44196.5|44216.5|44196.5|44204|44184|13
1731037020000|2024-11-08 03:37:00|44219|44199|44226.5|44206.5|44231.5|44211.5|44219|44199|8
1731037030000|2024-11-08 03:37:10|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|1
1731037040000|2024-11-08 03:37:20|44221|44201|44221|44201|44223.5|44203.5|44221|44201|6
1731037050000|2024-11-08 03:37:30|44220.5|44200.5|44199|44179|44220.5|44200.5|44199|44179|6
1731037060000|2024-11-08 03:37:40|44196.5|44176.5|44198.5|44178.5|44201.5|44181.5|44196.5|44176.5|15
1731037070000|2024-11-08 03:37:50|44201|44181|44198.5|44178.5|44201.5|44181.5|44198.5|44178.5|9
1731037080000|2024-11-08 03:38:00|44199|44179|44216.5|44196.5|44216.5|44196.5|44199|44179|10
1731037090000|2024-11-08 03:38:10|44221.5|44201.5|44221.5|44201.5|44221.5|44201.5|44221.5|44201.5|8
1731037100000|2024-11-08 03:38:20|44224|44204|44241|44221|44241|44221|44224|44204|16
1731037110000|2024-11-08 03:38:30|44240.5|44220.5|44241|44221|44241|44221|44238.5|44218.5|0
1731037120000|2024-11-08 03:38:40|44241.5|44221.5|44246.5|44226.5|44246.5|44226.5|44241.5|44221.5|6
1731037130000|2024-11-08 03:38:50|44247.5|44227.5|44251.5|44231.5|44251.5|44231.5|44247.5|44227.5|5
1731037140000|2024-11-08 03:39:00|44249.5|44229.5|44245.5|44225.5|44249.5|44229.5|44245.5|44225.5|3
1731037150000|2024-11-08 03:39:10|44243.5|44223.5|44241|44221|44243.5|44223.5|44241|44221|6
1731037160000|2024-11-08 03:39:20|44241.5|44221.5|44241|44221|44241.5|44221.5|44241|44221|1
1731037170000|2024-11-08 03:39:30|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|44238.5|44218.5|1
1731037180000|2024-11-08 03:39:40|44241|44221|44241.5|44221.5|44241.5|44221.5|44241|44221|0
1731037190000|2024-11-08 03:39:50|44244|44224|44241.5|44221.5|44244|44224|44241.5|44221.5|2
1731037200000|2024-11-08 03:40:00|44242|44222|44246.5|44226.5|44249|44229|44242|44222|1
1731037210000|2024-11-08 03:40:10|44246|44226|44244|44224|44246|44226|44244|44224|2
1731037220000|2024-11-08 03:40:20|44243.5|44223.5|44236|44216|44243.5|44223.5|44235.5|44215.5|2
1731037230000|2024-11-08 03:40:30|44234|44214|44246|44226|44246|44226|44234|44214|7
1731037240000|2024-11-08 03:40:40|44243.5|44223.5|44243.5|44223.5|44246|44226|44243.5|44223.5|3
1731037250000|2024-11-08 03:40:50|44241.5|44221.5|44239|44219|44241.5|44221.5|44239|44219|3
1731037260000|2024-11-08 03:41:00|44241|44221|44238.5|44218.5|44241|44221|44238.5|44218.5|1
1731037270000|2024-11-08 03:41:10|44236|44216|44233.5|44213.5|44236|44216|44233.5|44213.5|0
1731037280000|2024-11-08 03:41:20|44231|44211|44228.5|44208.5|44231|44211|44228.5|44208.5|0
1731037290000|2024-11-08 03:41:30|||||||||1
1731037310000|2024-11-08 03:41:50|44230.5|44210.5|44228.5|44208.5|44231|44211|44228.5|44208.5|1
1731037320000|2024-11-08 03:42:00|44230.5|44210.5|44238|44218|44238|44218|44230.5|44210.5|1
1731037330000|2024-11-08 03:42:10|44238.5|44218.5|44239|44219|44239|44219|44238.5|44218.5|0
1731037340000|2024-11-08 03:42:20|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|1
1731037350000|2024-11-08 03:42:30|44239|44219|44238.5|44218.5|44239|44219|44238.5|44218.5|1
1731037360000|2024-11-08 03:42:40|44241|44221|44238.5|44218.5|44241|44221|44238.5|44218.5|6
1731037370000|2024-11-08 03:42:50|44238|44218|44238.5|44218.5|44238.5|44218.5|44235.5|44215.5|2
1731037380000|2024-11-08 03:43:00|||||||||2
1731037400000|2024-11-08 03:43:20|44238|44218|44236|44216|44238|44218|44236|44216|0
1731037410000|2024-11-08 03:43:30|44236.5|44216.5|44236|44216|44238.5|44218.5|44236|44216|1
1731037430000|2024-11-08 03:43:50|44233.5|44213.5|44234|44214|44234|44214|44233.5|44213.5|2
1731037440000|2024-11-08 03:44:00|44234.5|44214.5|44234|44214|44236.5|44216.5|44234|44214|0
1731037450000|2024-11-08 03:44:10|44236.5|44216.5|44233.5|44213.5|44236.5|44216.5|44233.5|44213.5|1
1731037460000|2024-11-08 03:44:20|44233|44213|44231.5|44211.5|44233.5|44213.5|44231|44211|0
1731037470000|2024-11-08 03:44:30|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|2
1731037480000|2024-11-08 03:44:40|44235.5|44215.5|44236|44216|44236|44216|44233.5|44213.5|2
1731037490000|2024-11-08 03:44:50|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|0
1731037500000|2024-11-08 03:45:00|44233|44213|44233|44213|44233.5|44213.5|44232.5|44212.5|0
1731037510000|2024-11-08 03:45:10|44231|44211|44230|44210|44231|44211|44230|44210|0
1731037530000|2024-11-08 03:45:30|44230.5|44210.5|44235|44215|44235|44215|44230.5|44210.5|3
1731037540000|2024-11-08 03:45:40|44235.5|44215.5|44238.5|44218.5|44238.5|44218.5|44235.5|44215.5|6
1731037550000|2024-11-08 03:45:50|44242.5|44222.5|44244.5|44224.5|44245.5|44225.5|44242.5|44222.5|2
1731037560000|2024-11-08 03:46:00|44242.5|44222.5|44240|44220|44242.5|44222.5|44237.5|44217.5|12
1731037570000|2024-11-08 03:46:10|44240.5|44220.5|44240.5|44220.5|44241|44221|44240.5|44220.5|0
1731037580000|2024-11-08 03:46:20|44241|44221|44242.5|44222.5|44243|44223|44240.5|44220.5|0
1731037590000|2024-11-08 03:46:30|44243|44223|44245.5|44225.5|44245.5|44225.5|44243|44223|1
1731037600000|2024-11-08 03:46:40|44248|44228|44251|44231|44253|44233|44248|44228|3
1731037610000|2024-11-08 03:46:50|44253|44233|44260.5|44240.5|44262.5|44242.5|44253|44233|22
1731037620000|2024-11-08 03:47:00|44262.5|44242.5|44268.5|44248.5|44268.5|44248.5|44262.5|44242.5|7
1731037630000|2024-11-08 03:47:10|44271|44251|44270.5|44250.5|44271|44251|44270.5|44250.5|5
1731037640000|2024-11-08 03:47:20|44268.5|44248.5|44267.5|44247.5|44270|44250|44267.5|44247.5|3
1731037650000|2024-11-08 03:47:30|44265|44245|44260.5|44240.5|44265|44245|44260|44240|16
1731037660000|2024-11-08 03:47:40|44263|44243|44263|44243|44263|44243|44260.5|44240.5|1
1731037670000|2024-11-08 03:47:50|44262.5|44242.5|44260.5|44240.5|44262.5|44242.5|44260.5|44240.5|1
1731037680000|2024-11-08 03:48:00|44260|44240|44258|44238|44260|44240|44258|44238|0
1731037700000|2024-11-08 03:48:20|44255.5|44235.5|44253|44233|44255.5|44235.5|44253|44233|1
1731037720000|2024-11-08 03:48:40|44250.5|44230.5|44245.5|44225.5|44250.5|44230.5|44245.5|44225.5|12
1731037730000|2024-11-08 03:48:50|44240.5|44220.5|44230|44210|44240.5|44220.5|44230|44210|15
1731037740000|2024-11-08 03:49:00|44228|44208|44225.5|44205.5|44228|44208|44225.5|44205.5|5
1731037750000|2024-11-08 03:49:10|44227.5|44207.5|44230.5|44210.5|44230.5|44210.5|44227.5|44207.5|2
1731037760000|2024-11-08 03:49:20|44232.5|44212.5|44232.5|44212.5|44233|44213|44230.5|44210.5|0
1731037770000|2024-11-08 03:49:30|44230.5|44210.5|44233|44213|44233|44213|44230.5|44210.5|1
1731037780000|2024-11-08 03:49:40|44235.5|44215.5|44229.5|44209.5|44235.5|44215.5|44229.5|44209.5|2
1731037790000|2024-11-08 03:49:50|44229|44209|44215.5|44195.5|44229|44209|44215.5|44195.5|10
1731037800000|2024-11-08 03:50:00|44216|44196|44231.5|44211.5|44231.5|44211.5|44213|44193|5
1731037810000|2024-11-08 03:50:10|44231|44211|44233|44213|44233.5|44213.5|44231|44211|1
1731037820000|2024-11-08 03:50:20|44230.5|44210.5|44230.5|44210.5|44233|44213|44230.5|44210.5|4
1731037830000|2024-11-08 03:50:30|44233|44213|44230.5|44210.5|44233|44213|44230.5|44210.5|0
1731037840000|2024-11-08 03:50:40|44233|44213|44235|44215|44235|44215|44233|44213|0
1731037870000|2024-11-08 03:51:10|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|44238.5|44218.5|2
1731037880000|2024-11-08 03:51:20|44240.5|44220.5|44245.5|44225.5|44245.5|44225.5|44240.5|44220.5|5
1731037890000|2024-11-08 03:51:30|44240.5|44220.5|44243|44223|44243|44223|44240.5|44220.5|3
1731037900000|2024-11-08 03:51:40|44245|44225|44245.5|44225.5|44245.5|44225.5|44245|44225|6
1731037910000|2024-11-08 03:51:50|44243.5|44223.5|44240.5|44220.5|44245.5|44225.5|44240.5|44220.5|0
1731037920000|2024-11-08 03:52:00|44238|44218|44240.5|44220.5|44240.5|44220.5|44238|44218|0
1731037930000|2024-11-08 03:52:10|44238|44218|44240.5|44220.5|44240.5|44220.5|44238|44218|2
1731037940000|2024-11-08 03:52:20|44240|44220|44240|44220|44240|44220|44240|44220|0
1731037950000|2024-11-08 03:52:30|44238|44218|44241|44221|44241|44221|44238|44218|9
1731037980000|2024-11-08 03:53:00|44245|44225|44248|44228|44248|44228|44245|44225|2
1731037990000|2024-11-08 03:53:10|44250.5|44230.5|44251|44231|44251|44231|44248.5|44228.5|7
1731038000000|2024-11-08 03:53:20|44248.5|44228.5|44246|44226|44248.5|44228.5|44246|44226|5
1731038010000|2024-11-08 03:53:30|44246.5|44226.5|44248.5|44228.5|44248.5|44228.5|44246|44226|0
1731038020000|2024-11-08 03:53:40|44250.5|44230.5|44246|44226|44250.5|44230.5|44246|44226|1
1731038030000|2024-11-08 03:53:50|44248|44228|44248.5|44228.5|44250|44230|44248|44228|1
1731038040000|2024-11-08 03:54:00|44248|44228|44246|44226|44248|44228|44246|44226|0
1731038050000|2024-11-08 03:54:10|44250.5|44230.5|44248|44228|44250.5|44230.5|44248|44228|0
1731038060000|2024-11-08 03:54:20|44248.5|44228.5|44248|44228|44250.5|44230.5|44248|44228|0
1731038080000|2024-11-08 03:54:40|44247.5|44227.5|44243|44223|44247.5|44227.5|44243|44223|1
1731038090000|2024-11-08 03:54:50|44243.5|44223.5|44245.5|44225.5|44245.5|44225.5|44243|44223|4
1731038100000|2024-11-08 03:55:00|44243|44223|44248|44228|44248|44228|44243|44223|3
1731038110000|2024-11-08 03:55:10|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|0
1731038120000|2024-11-08 03:55:20|||||||||3
1731038130000|2024-11-08 03:55:30|44251|44231|44251|44231|44251|44231|44251|44231|1
1731038140000|2024-11-08 03:55:40|44250.5|44230.5|44253|44233|44253|44233|44250.5|44230.5|0
1731038150000|2024-11-08 03:55:50|44252.5|44232.5|44253|44233|44253|44233|44250.5|44230.5|2
1731038160000|2024-11-08 03:56:00|44252.5|44232.5|44250.5|44230.5|44253|44233|44250.5|44230.5|0
1731038170000|2024-11-08 03:56:10|44253|44233|44255.5|44235.5|44255.5|44235.5|44253|44233|1
1731038180000|2024-11-08 03:56:20|44253.5|44233.5|44256|44236|44256|44236|44253.5|44233.5|0
1731038190000|2024-11-08 03:56:30|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|0
1731038200000|2024-11-08 03:56:40|44260.5|44240.5|44263|44243|44265.5|44245.5|44260.5|44240.5|5
1731038220000|2024-11-08 03:57:00|44265|44245|44266|44246|44266|44246|44263|44243|5
1731038230000|2024-11-08 03:57:10|44263.5|44243.5|44266|44246|44266|44246|44263.5|44243.5|0
1731038240000|2024-11-08 03:57:20|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|2
1731038250000|2024-11-08 03:57:30|44266|44246|44268.5|44248.5|44271|44251|44266|44246|2
1731038280000|2024-11-08 03:58:00|44268|44248|44263|44243|44268|44248|44262.5|44242.5|2
1731038290000|2024-11-08 03:58:10|44262.5|44242.5|44260|44240|44262.5|44242.5|44260|44240|0
1731038300000|2024-11-08 03:58:20|44259.5|44239.5|44260|44240|44260|44240|44259.5|44239.5|1
1731038320000|2024-11-08 03:58:40|||||||||3
1731038330000|2024-11-08 03:58:50|44259.5|44239.5|44262|44242|44262|44242|44259.5|44239.5|2
1731038340000|2024-11-08 03:59:00|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1731038350000|2024-11-08 03:59:10|||||||||3
1731038360000|2024-11-08 03:59:20|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|0
1731038370000|2024-11-08 03:59:30|44260|44240|44262|44242|44262.5|44242.5|44260|44240|0
1731038390000|2024-11-08 03:59:50|44260|44240|44257|44237|44260|44240|44257|44237|14
1731038400000|2024-11-08 04:00:00|44256.5|44236.5|44258|44238|44258|44238|44250|44230|13
1731038410000|2024-11-08 04:00:10|44255.5|44235.5|44253|44233|44255.5|44235.5|44253|44233|0
1731038420000|2024-11-08 04:00:20|44253.6|44233.6|44253|44233|44255|44235|44253|44233|2
1731038430000|2024-11-08 04:00:30|44252.5|44232.5|44253|44233|44255.5|44235.5|44250.5|44230.5|5
1731038450000|2024-11-08 04:00:50|44250.5|44230.5|44248|44228|44253|44233|44248|44228|1
1731038460000|2024-11-08 04:01:00|44245|44225|44238.6|44218.6|44245|44225|44238|44218|6
1731038470000|2024-11-08 04:01:10|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|0
1731038480000|2024-11-08 04:01:20|||||||||1
1731038490000|2024-11-08 04:01:30|44241.1|44221.1|44247.5|44227.5|44248|44228|44241.1|44221.1|0
1731038500000|2024-11-08 04:01:40|44245.5|44225.5|44243|44223|44245.5|44225.5|44243|44223|0
1731038510000|2024-11-08 04:01:50|44245.5|44225.5|44243|44223|44245.5|44225.5|44243|44223|0
1731038530000|2024-11-08 04:02:10|44245|44225|44245.5|44225.5|44245.5|44225.5|44243|44223|0
1731038540000|2024-11-08 04:02:20|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1731038560000|2024-11-08 04:02:40|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|1
1731038570000|2024-11-08 04:02:50|44245.6|44225.6|44243.1|44223.1|44245.6|44225.6|44243.1|44223.1|1
1731038580000|2024-11-08 04:03:00|44245.6|44225.6|44240.6|44220.6|44245.6|44225.6|44240.6|44220.6|1
1731038590000|2024-11-08 04:03:10|44240|44220|44240|44220|44240|44220|44240|44220|0
1731038600000|2024-11-08 04:03:20|44238.1|44218.1|44235.6|44215.6|44238.1|44218.1|44235.6|44215.6|0
1731038610000|2024-11-08 04:03:30|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|2
1731038630000|2024-11-08 04:03:50|44230|44210|44225.6|44205.6|44230|44210|44225.6|44205.6|0
1731038640000|2024-11-08 04:04:00|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|0
1731038650000|2024-11-08 04:04:10|44222.5|44202.5|44215.6|44195.6|44222.5|44202.5|44215.6|44195.6|14
1731038660000|2024-11-08 04:04:20|44220.6|44200.6|44218.1|44198.1|44220.6|44200.6|44218.1|44198.1|3
1731038670000|2024-11-08 04:04:30|44218.6|44198.6|44220.6|44200.6|44220.6|44200.6|44218.6|44198.6|0
1731038680000|2024-11-08 04:04:40|44218.1|44198.1|44220.6|44200.6|44220.6|44200.6|44218.1|44198.1|1
1731038690000|2024-11-08 04:04:50|||||||||4
1731038700000|2024-11-08 04:05:00|44223.1|44203.1|44220.6|44200.6|44225.6|44205.6|44220.6|44200.6|7
1731038710000|2024-11-08 04:05:10|44222.5|44202.5|44220.6|44200.6|44222.5|44202.5|44220.6|44200.6|1
1731038720000|2024-11-08 04:05:20|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|2
1731038750000|2024-11-08 04:05:50|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44218.1|44198.1|2
1731038760000|2024-11-08 04:06:00|44220.6|44200.6|44223.6|44203.6|44223.6|44203.6|44220.6|44200.6|2
1731038770000|2024-11-08 04:06:10|44223.1|44203.1|44223.1|44203.1|44225.6|44205.6|44223.1|44203.1|3
1731038790000|2024-11-08 04:06:30|||||||||1
1731038800000|2024-11-08 04:06:40|44226.1|44206.1|44228.1|44208.1|44228.1|44208.1|44226.1|44206.1|2
1731038810000|2024-11-08 04:06:50|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1731038840000|2024-11-08 04:07:20|44228.1|44208.1|44230.6|44210.6|44230.6|44210.6|44225.6|44205.6|5
1731038850000|2024-11-08 04:07:30|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|2
1731038860000|2024-11-08 04:07:40|44230.6|44210.6|44225.6|44205.6|44230.6|44210.6|44225.1|44205.1|3
1731038870000|2024-11-08 04:07:50|44225.1|44205.1|44218.1|44198.1|44225.1|44205.1|44218.1|44198.1|5
1731038880000|2024-11-08 04:08:00|44217.6|44197.6|44213.1|44193.1|44217.6|44197.6|44213.1|44193.1|1
1731038910000|2024-11-08 04:08:30|||||||||1
1731038920000|2024-11-08 04:08:40|44210.6|44190.6|44210.6|44190.6|44210.6|44190.6|44210.6|44190.6|2
1731038930000|2024-11-08 04:08:50|44213.1|44193.1|44215.6|44195.6|44215.6|44195.6|44213.1|44193.1|0
1731038970000|2024-11-08 04:09:30|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|44220.6|44200.6|2
1731038980000|2024-11-08 04:09:40|||||||||1
1731038990000|2024-11-08 04:09:50|44221.6|44201.6|44228.1|44208.1|44228.1|44208.1|44221.6|44201.6|2
1731039000000|2024-11-08 04:10:00|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|0
1731039010000|2024-11-08 04:10:10|44230.6|44210.6|44235.6|44215.6|44235.6|44215.6|44230.6|44210.6|0
1731039020000|2024-11-08 04:10:20|44238.1|44218.1|44240.6|44220.6|44240.6|44220.6|44238.1|44218.1|0
1731039030000|2024-11-08 04:10:30|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|0
1731039040000|2024-11-08 04:10:40|44240.6|44220.6|44243.1|44223.1|44243.1|44223.1|44240.6|44220.6|0
1731039050000|2024-11-08 04:10:50|44245.1|44225.1|44248.1|44228.1|44248.1|44228.1|44245.1|44225.1|0
1731039060000|2024-11-08 04:11:00|44247.6|44227.6|44245.6|44225.6|44247.6|44227.6|44245.6|44225.6|0
1731039070000|2024-11-08 04:11:10|44248.1|44228.1|44245.6|44225.6|44248.1|44228.1|44245.6|44225.6|0
1731039090000|2024-11-08 04:11:30|44246.1|44226.1|44245.6|44225.6|44246.1|44226.1|44245.6|44225.6|5
1731039100000|2024-11-08 04:11:40|44243.1|44223.1|44243.1|44223.1|44245.6|44225.6|44243.1|44223.1|3
1731039110000|2024-11-08 04:11:50|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1731039120000|2024-11-08 04:12:00|44253.1|44233.1|44258.1|44238.1|44258.1|44238.1|44253.1|44233.1|6
1731039130000|2024-11-08 04:12:10|44257.6|44237.6|44255.6|44235.6|44258.1|44238.1|44255.6|44235.6|0
1731039140000|2024-11-08 04:12:20|44258.1|44238.1|44263.1|44243.1|44263.1|44243.1|44258.1|44238.1|6
1731039150000|2024-11-08 04:12:30|44265.6|44245.6|44263.1|44243.1|44265.6|44245.6|44263.1|44243.1|8
1731039160000|2024-11-08 04:12:40|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|44265.6|44245.6|1
1731039170000|2024-11-08 04:12:50|44268.1|44248.1|44265.6|44245.6|44268.1|44248.1|44265.6|44245.6|2
1731039180000|2024-11-08 04:13:00|44266.1|44246.1|44270.6|44250.6|44271.1|44251.1|44266.1|44246.1|2
1731039190000|2024-11-08 04:13:10|44268.1|44248.1|44270.6|44250.6|44270.6|44250.6|44268.1|44248.1|7
1731039210000|2024-11-08 04:13:30|44273.1|44253.1|44275.1|44255.1|44275.1|44255.1|44273.1|44253.1|5
1731039220000|2024-11-08 04:13:40|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|1
1731039230000|2024-11-08 04:13:50|44270.6|44250.6|44271.1|44251.1|44271.1|44251.1|44270.6|44250.6|0
1731039240000|2024-11-08 04:14:00|44273.1|44253.1|44275.6|44255.6|44275.6|44255.6|44273.1|44253.1|0
1731039250000|2024-11-08 04:14:10|44275.1|44255.1|44278.1|44258.1|44278.1|44258.1|44273.1|44253.1|0
1731039260000|2024-11-08 04:14:20|44277.6|44257.6|44278.1|44258.1|44278.1|44258.1|44275.6|44255.6|2
1731039270000|2024-11-08 04:14:30|44280.6|44260.6|44283.1|44263.1|44283.1|44263.1|44280.6|44260.6|3
1731039280000|2024-11-08 04:14:40|44283.6|44263.6|44288.1|44268.1|44288.1|44268.1|44283.6|44263.6|0
1731039290000|2024-11-08 04:14:50|44288.6|44268.6|44295.6|44275.6|44297.6|44277.6|44288.6|44268.6|21
1731039310000|2024-11-08 04:15:10|44296.1|44276.1|44295.6|44275.6|44296.1|44276.1|44295.6|44275.6|0
1731039320000|2024-11-08 04:15:20|44293.6|44273.6|44298.6|44278.6|44298.6|44278.6|44293.6|44273.6|1
1731039340000|2024-11-08 04:15:40|||||||||3
1731039350000|2024-11-08 04:15:50|||||||||2
1731039360000|2024-11-08 04:16:00|44296.1|44276.1|44301.6|44281.6|44301.6|44281.6|44296.1|44276.1|4
1731039370000|2024-11-08 04:16:10|44303.6|44283.6|44306.1|44286.1|44308.6|44288.6|44303.6|44283.6|2
1731039380000|2024-11-08 04:16:20|44306.6|44286.6|44305.6|44285.6|44309.1|44289.1|44305.6|44285.6|4
1731039390000|2024-11-08 04:16:30|44301.1|44281.1|44303.6|44283.6|44305.6|44285.6|44301.1|44281.1|2
1731039400000|2024-11-08 04:16:40|44303.1|44283.1|44303.6|44283.6|44303.6|44283.6|44300.6|44280.6|4
1731039410000|2024-11-08 04:16:50|44305.6|44285.6|44306.1|44286.1|44308.6|44288.6|44305.6|44285.6|1
1731039420000|2024-11-08 04:17:00|44308.6|44288.6|44310.6|44290.6|44311.1|44291.1|44306.1|44286.1|0
1731039430000|2024-11-08 04:17:10|44311.1|44291.1|44308.6|44288.6|44311.1|44291.1|44308.6|44288.6|0
1731039440000|2024-11-08 04:17:20|44310.6|44290.6|44310.6|44290.6|44310.6|44290.6|44308.1|44288.1|2
1731039450000|2024-11-08 04:17:30|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|1
1731039460000|2024-11-08 04:17:40|||||||||1
1731039470000|2024-11-08 04:17:50|44313.6|44293.6|44315.6|44295.6|44315.6|44295.6|44310.6|44290.6|2
1731039480000|2024-11-08 04:18:00|44315.1|44295.1|44310.6|44290.6|44315.1|44295.1|44310.6|44290.6|1
1731039490000|2024-11-08 04:18:10|44308.1|44288.1|44305.6|44285.6|44308.1|44288.1|44305.6|44285.6|0
1731039500000|2024-11-08 04:18:20|44307.6|44287.6|44305.1|44285.1|44307.6|44287.6|44305.1|44285.1|1
1731039520000|2024-11-08 04:18:40|44307.1|44287.1|44300.6|44280.6|44307.1|44287.1|44300.6|44280.6|6
1731039530000|2024-11-08 04:18:50|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|0
1731039540000|2024-11-08 04:19:00|44298.1|44278.1|44297.6|44277.6|44298.1|44278.1|44295.6|44275.6|0
1731039550000|2024-11-08 04:19:10|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|0
1731039560000|2024-11-08 04:19:20|44296.1|44276.1|44300.1|44280.1|44300.6|44280.6|44295.6|44275.6|1
1731039570000|2024-11-08 04:19:30|44298.1|44278.1|44300.6|44280.6|44300.6|44280.6|44298.1|44278.1|1
1731039580000|2024-11-08 04:19:40|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|44303.1|44283.1|0
1731039590000|2024-11-08 04:19:50|44302.6|44282.6|44298.1|44278.1|44302.6|44282.6|44298.1|44278.1|3
1731039600000|2024-11-08 04:20:00|44300.6|44280.6|44300.1|44280.1|44300.6|44280.6|44298.1|44278.1|1
1731039610000|2024-11-08 04:20:10|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|0
1731039620000|2024-11-08 04:20:20|||||||||2
1731039630000|2024-11-08 04:20:30|44295.6|44275.6|44295.6|44275.6|44295.6|44275.6|44295.6|44275.6|0
1731039640000|2024-11-08 04:20:40|44299.6|44279.6|44300.6|44280.6|44300.6|44280.6|44299.6|44279.6|1
1731039650000|2024-11-08 04:20:50|44298.6|44278.6|44300.6|44280.6|44300.6|44280.6|44298.1|44278.1|1
1731039660000|2024-11-08 04:21:00|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|44298.1|44278.1|0
1731039680000|2024-11-08 04:21:20|44300.6|44280.6|44297.6|44277.6|44300.6|44280.6|44297.6|44277.6|0
1731039690000|2024-11-08 04:21:30|44295.6|44275.6|44300.6|44280.6|44300.6|44280.6|44295.6|44275.6|7
1731039710000|2024-11-08 04:21:50|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|2
1731039720000|2024-11-08 04:22:00|44310.6|44290.6|44315.6|44295.6|44315.6|44295.6|44310.6|44290.6|6
1731039730000|2024-11-08 04:22:10|44318.1|44298.1|44323.1|44303.1|44323.1|44303.1|44318.1|44298.1|3
1731039740000|2024-11-08 04:22:20|44321.1|44301.1|44323.1|44303.1|44323.1|44303.1|44320.6|44300.6|4
1731039750000|2024-11-08 04:22:30|44322.6|44302.6|44325.6|44305.6|44325.6|44305.6|44320.6|44300.6|6
1731039760000|2024-11-08 04:22:40|44326.1|44306.1|44328.1|44308.1|44330.6|44310.6|44326.1|44306.1|9
1731039780000|2024-11-08 04:23:00|44327.6|44307.6|44325.6|44305.6|44327.6|44307.6|44325.6|44305.6|4
1731039810000|2024-11-08 04:23:30|44327.6|44307.6|44328.6|44308.6|44328.6|44308.6|44327.6|44307.6|3
1731039820000|2024-11-08 04:23:40|44335.6|44315.6|44335.1|44315.1|44337.6|44317.6|44335.1|44315.1|4
1731039830000|2024-11-08 04:23:50|44333.1|44313.1|44323.1|44303.1|44333.1|44313.1|44323.1|44303.1|1
1731039850000|2024-11-08 04:24:10|44318.1|44298.1|44315.6|44295.6|44318.1|44298.1|44315.6|44295.6|5
1731039860000|2024-11-08 04:24:20|44316.1|44296.1|44315.6|44295.6|44318.1|44298.1|44315.6|44295.6|0
1731039870000|2024-11-08 04:24:30|44315.1|44295.1|44313.1|44293.1|44315.1|44295.1|44313.1|44293.1|1
1731039880000|2024-11-08 04:24:40|||||||||5
1731039890000|2024-11-08 04:24:50|44310.6|44290.6|44320.6|44300.6|44320.6|44300.6|44310.6|44290.6|7
1731039900000|2024-11-08 04:25:00|44318.6|44298.6|44315.6|44295.6|44318.6|44298.6|44315.6|44295.6|3
1731039910000|2024-11-08 04:25:10|||||||||1
1731039920000|2024-11-08 04:25:20|44318.1|44298.1|44313.1|44293.1|44318.1|44298.1|44313.1|44293.1|3
1731039930000|2024-11-08 04:25:30|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|1
1731039940000|2024-11-08 04:25:40|44318.1|44298.1|44323.1|44303.1|44323.1|44303.1|44313.1|44293.1|5
1731039960000|2024-11-08 04:26:00|||||||||5
1731039970000|2024-11-08 04:26:10|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|44322.6|44302.6|0
1731039980000|2024-11-08 04:26:20|44323.1|44303.1|44325.6|44305.6|44325.6|44305.6|44320.6|44300.6|6
1731039990000|2024-11-08 04:26:30|44323.6|44303.6|44318.1|44298.1|44323.6|44303.6|44318.1|44298.1|2
1731040000000|2024-11-08 04:26:40|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|0
1731040010000|2024-11-08 04:26:50|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|0
1731040020000|2024-11-08 04:27:00|44315.6|44295.6|44318.1|44298.1|44318.1|44298.1|44315.6|44295.6|0
1731040040000|2024-11-08 04:27:20|44315.6|44295.6|44318.1|44298.1|44318.1|44298.1|44315.6|44295.6|0
1731040050000|2024-11-08 04:27:30|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|4
1731040090000|2024-11-08 04:28:10|44311.1|44291.1|44305.1|44285.1|44311.1|44291.1|44305.1|44285.1|2
1731040110000|2024-11-08 04:28:30|44305.6|44285.6|44305.6|44285.6|44305.6|44285.6|44305.6|44285.6|2
1731040120000|2024-11-08 04:28:40|44305.1|44285.1|44305.6|44285.6|44305.6|44285.6|44305.1|44285.1|1
1731040150000|2024-11-08 04:29:10|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|44302.6|44282.6|13
1731040160000|2024-11-08 04:29:20|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|44300.1|44280.1|16
1731040170000|2024-11-08 04:29:30|44297.6|44277.6|44300.1|44280.1|44300.1|44280.1|44297.6|44277.6|2
1731040180000|2024-11-08 04:29:40|44297.6|44277.6|44300.1|44280.1|44300.1|44280.1|44297.6|44277.6|0
1731040190000|2024-11-08 04:29:50|44297.6|44277.6|44295.1|44275.1|44297.6|44277.6|44295.1|44275.1|1
1731040200000|2024-11-08 04:30:00|44295.6|44275.6|44292.6|44272.6|44297.6|44277.6|44292.6|44272.6|1
1731040210000|2024-11-08 04:30:10|||||||||4
1731040230000|2024-11-08 04:30:30|44290.1|44270.1|44292.1|44272.1|44292.6|44272.6|44290.1|44270.1|5
1731040240000|2024-11-08 04:30:40|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|0
1731040250000|2024-11-08 04:30:50|44290.6|44270.6|44292.6|44272.6|44292.6|44272.6|44290.1|44270.1|2
1731040260000|2024-11-08 04:31:00|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|1
1731040270000|2024-11-08 04:31:10|||||||||1
1731040280000|2024-11-08 04:31:20|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|44292.6|44272.6|0
1731040290000|2024-11-08 04:31:30|||||||||2
1731040300000|2024-11-08 04:31:40|44293.1|44273.1|44292.6|44272.6|44293.1|44273.1|44292.6|44272.6|4
1731040310000|2024-11-08 04:31:50|44295.1|44275.1|44290.1|44270.1|44295.1|44275.1|44290.1|44270.1|2
1731040320000|2024-11-08 04:32:00|44290.6|44270.6|44295.1|44275.1|44295.1|44275.1|44290.6|44270.6|0
1731040330000|2024-11-08 04:32:10|44290.1|44270.1|44295.1|44275.1|44295.1|44275.1|44290.1|44270.1|4
1731040360000|2024-11-08 04:32:40|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|44297.6|44277.6|0
1731040370000|2024-11-08 04:32:50|44298.1|44278.1|44290.1|44270.1|44302.6|44282.6|44290.1|44270.1|27
1731040400000|2024-11-08 04:33:20|44287.6|44267.6|44290.1|44270.1|44290.1|44270.1|44287.6|44267.6|0
1731040420000|2024-11-08 04:33:40|44287.6|44267.6|44290.1|44270.1|44290.1|44270.1|44287.6|44267.6|0
1731040430000|2024-11-08 04:33:50|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|44287.6|44267.6|0
1731040440000|2024-11-08 04:34:00|44287.1|44267.1|44287.6|44267.6|44287.6|44267.6|44287.1|44267.1|1
1731040450000|2024-11-08 04:34:10|44287.1|44267.1|44287.6|44267.6|44287.6|44267.6|44287.1|44267.1|0
1731040470000|2024-11-08 04:34:30|||||||||1
1731040480000|2024-11-08 04:34:40|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|0
1731040490000|2024-11-08 04:34:50|44287.6|44267.6|44282.6|44262.6|44287.6|44267.6|44282.6|44262.6|1
1731040500000|2024-11-08 04:35:00|44283.7|44263.7|44285.7|44265.7|44285.7|44265.7|44283.7|44263.7|1
1731040510000|2024-11-08 04:35:10|44287.6|44267.6|44293.2|44273.2|44293.2|44273.2|44287.6|44267.6|0
1731040520000|2024-11-08 04:35:20|44294.6|44274.6|44295.1|44275.1|44295.1|44275.1|44292.6|44272.6|0
1731040530000|2024-11-08 04:35:30|44292.6|44272.6|44294.6|44274.6|44295.1|44275.1|44290.1|44270.1|0
1731040540000|2024-11-08 04:35:40|44290.7|44270.7|44292.6|44272.6|44292.6|44272.6|44290.1|44270.1|0
1731040550000|2024-11-08 04:35:50|44295.1|44275.1|44290.7|44270.7|44295.1|44275.1|44290.7|44270.7|1
1731040560000|2024-11-08 04:36:00|44292.6|44272.6|44292.6|44272.6|44295.1|44275.1|44292.6|44272.6|0
1731040570000|2024-11-08 04:36:10|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|44295.1|44275.1|2
1731040580000|2024-11-08 04:36:20|||||||||5
1731040590000|2024-11-08 04:36:30|44297.1|44277.1|44297.1|44277.1|44297.1|44277.1|44297.1|44277.1|0
1731040620000|2024-11-08 04:37:00|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|0
1731040630000|2024-11-08 04:37:10|44297.1|44277.1|44297.7|44277.7|44297.7|44277.7|44297.1|44277.1|0
1731040650000|2024-11-08 04:37:30|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|16
1731040660000|2024-11-08 04:37:40|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|4
1731040670000|2024-11-08 04:37:50|44297.1|44277.1|44297.7|44277.7|44297.7|44277.7|44297.1|44277.1|0
1731040680000|2024-11-08 04:38:00|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|26
1731040690000|2024-11-08 04:38:10|44308.2|44288.2|44313.2|44293.2|44313.2|44293.2|44308.2|44288.2|1
1731040720000|2024-11-08 04:38:40|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1731040730000|2024-11-08 04:38:50|44313.7|44293.7|44313.2|44293.2|44315.7|44295.7|44313.2|44293.2|1
1731040740000|2024-11-08 04:39:00|44312.7|44292.7|44313.2|44293.2|44313.2|44293.2|44312.7|44292.7|0
1731040750000|2024-11-08 04:39:10|44312.7|44292.7|44310.2|44290.2|44312.7|44292.7|44310.2|44290.2|1
1731040760000|2024-11-08 04:39:20|44309.6|44289.6|44307.1|44287.1|44309.6|44289.6|44307.1|44287.1|0
1731040770000|2024-11-08 04:39:30|44306.6|44286.6|44307.7|44287.7|44307.7|44287.7|44305.2|44285.2|5
1731040790000|2024-11-08 04:39:50|44307.1|44287.1|44308.2|44288.2|44308.2|44288.2|44307.1|44287.1|0
1731040800000|2024-11-08 04:40:00|44308.7|44288.7|44310.7|44290.7|44310.7|44290.7|44308.7|44288.7|1
1731040810000|2024-11-08 04:40:10|44308.2|44288.2|44310.2|44290.2|44310.2|44290.2|44306.2|44286.2|2
1731040820000|2024-11-08 04:40:20|44308.2|44288.2|44307.7|44287.7|44308.2|44288.2|44307.7|44287.7|3
1731040830000|2024-11-08 04:40:30|||||||||2
1731040840000|2024-11-08 04:40:40|44305.2|44285.2|44298.2|44278.2|44305.2|44285.2|44298.2|44278.2|1
1731040850000|2024-11-08 04:40:50|44295.7|44275.7|44297.7|44277.7|44297.7|44277.7|44295.7|44275.7|0
1731040860000|2024-11-08 04:41:00|44295.7|44275.7|44300.7|44280.7|44300.7|44280.7|44295.7|44275.7|1
1731040870000|2024-11-08 04:41:10|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|1
1731040880000|2024-11-08 04:41:20|44297.7|44277.7|44300.7|44280.7|44300.7|44280.7|44295.7|44275.7|0
1731040890000|2024-11-08 04:41:30|44300.2|44280.2|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|1
1731040930000|2024-11-08 04:42:10|44295.7|44275.7|44293.2|44273.2|44295.7|44275.7|44292.7|44272.7|0
1731040940000|2024-11-08 04:42:20|44292.7|44272.7|44283.2|44263.2|44292.7|44272.7|44282.7|44262.7|0
1731040950000|2024-11-08 04:42:30|||||||||2
1731041000000|2024-11-08 04:43:20|44282.7|44262.7|44283.2|44263.2|44283.2|44263.2|44281.2|44261.2|0
1731041010000|2024-11-08 04:43:30|44281.2|44261.2|44283.2|44263.2|44283.2|44263.2|44281.2|44261.2|0
1731041020000|2024-11-08 04:43:40|44282.7|44262.7|44283.2|44263.2|44283.2|44263.2|44282.7|44262.7|4
1731041090000|2024-11-08 04:44:50|||||||||1
1731041140000|2024-11-08 04:45:40|44283.7|44263.7|44288.2|44268.2|44288.2|44268.2|44283.7|44263.7|8
1731041150000|2024-11-08 04:45:50|44293.2|44273.2|44295.7|44275.7|44296.2|44276.2|44293.2|44273.2|4
1731041160000|2024-11-08 04:46:00|44296.2|44276.2|44295.7|44275.7|44297.7|44277.7|44295.7|44275.7|2
1731041180000|2024-11-08 04:46:20|44297.7|44277.7|44300.7|44280.7|44300.7|44280.7|44297.7|44277.7|2
1731041190000|2024-11-08 04:46:30|||||||||1
1731041220000|2024-11-08 04:47:00|44298.2|44278.2|44300.7|44280.7|44300.7|44280.7|44298.2|44278.2|1
1731041230000|2024-11-08 04:47:10|44298.2|44278.2|44300.7|44280.7|44300.7|44280.7|44298.2|44278.2|2
1731041250000|2024-11-08 04:47:30|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|1
1731041260000|2024-11-08 04:47:40|44298.7|44278.7|44298.2|44278.2|44300.7|44280.7|44298.2|44278.2|2
1731041270000|2024-11-08 04:47:50|44298.7|44278.7|44300.7|44280.7|44300.7|44280.7|44298.7|44278.7|1
1731041290000|2024-11-08 04:48:10|||||||||2
1731041300000|2024-11-08 04:48:20|||||||||2
1731041370000|2024-11-08 04:49:30|||||||||3
1731041390000|2024-11-08 04:49:50|||||||||1
1731041410000|2024-11-08 04:50:10|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|4
1731041420000|2024-11-08 04:50:20|44303.7|44283.7|44305.7|44285.7|44305.7|44285.7|44303.7|44283.7|0
1731041430000|2024-11-08 04:50:30|44305.2|44285.2|44305.7|44285.7|44305.7|44285.7|44303.2|44283.2|0
1731041460000|2024-11-08 04:51:00|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|2
1731041470000|2024-11-08 04:51:10|44305.7|44285.7|44307.7|44287.7|44307.7|44287.7|44305.7|44285.7|0
1731041490000|2024-11-08 04:51:30|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|1
1731041500000|2024-11-08 04:51:40|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|1
1731041520000|2024-11-08 04:52:00|||||||||2
1731041530000|2024-11-08 04:52:10|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|1
1731041540000|2024-11-08 04:52:20|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|0
1731041550000|2024-11-08 04:52:30|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|44310.7|44290.7|0
1731041570000|2024-11-08 04:52:50|44315.2|44295.2|44315.7|44295.7|44315.7|44295.7|44313.2|44293.2|2
1731041580000|2024-11-08 04:53:00|44313.7|44293.7|44313.2|44293.2|44315.7|44295.7|44313.2|44293.2|2
1731041590000|2024-11-08 04:53:10|44312.7|44292.7|44312.7|44292.7|44312.7|44292.7|44312.7|44292.7|0
1731041610000|2024-11-08 04:53:30|||||||||1
1731041630000|2024-11-08 04:53:50|44310.7|44290.7|44308.2|44288.2|44310.7|44290.7|44308.2|44288.2|0
1731041650000|2024-11-08 04:54:10|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1731041660000|2024-11-08 04:54:20|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|0
1731041670000|2024-11-08 04:54:30|44305.7|44285.7|44303.2|44283.2|44305.7|44285.7|44303.2|44283.2|3
1731041680000|2024-11-08 04:54:40|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|0
1731041720000|2024-11-08 04:55:20|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|2
1731041730000|2024-11-08 04:55:30|44303.2|44283.2|44305.7|44285.7|44305.7|44285.7|44303.2|44283.2|0
1731041740000|2024-11-08 04:55:40|44305.2|44285.2|44303.2|44283.2|44305.2|44285.2|44302.7|44282.7|0
1731041760000|2024-11-08 04:56:00|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1731041770000|2024-11-08 04:56:10|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|0
1731041780000|2024-11-08 04:56:20|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|7
1731041790000|2024-11-08 04:56:30|44300.2|44280.2|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|27
1731041810000|2024-11-08 04:56:50|44297.2|44277.2|44295.2|44275.2|44297.2|44277.2|44295.2|44275.2|1
1731041820000|2024-11-08 04:57:00|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|0
1731041830000|2024-11-08 04:57:10|44295.7|44275.7|44297.2|44277.2|44297.7|44277.7|44295.2|44275.2|0
1731041840000|2024-11-08 04:57:20|44295.2|44275.2|44297.7|44277.7|44297.7|44277.7|44295.2|44275.2|0
1731041870000|2024-11-08 04:57:50|44295.7|44275.7|44295.2|44275.2|44295.7|44275.7|44295.2|44275.2|0
1731041890000|2024-11-08 04:58:10|44294.7|44274.7|44292.7|44272.7|44294.7|44274.7|44292.7|44272.7|2
1731041900000|2024-11-08 04:58:20|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|4
1731041910000|2024-11-08 04:58:30|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|44295.7|44275.7|0
1731041940000|2024-11-08 04:59:00|44298.2|44278.2|44300.7|44280.7|44300.7|44280.7|44298.2|44278.2|1
1731041950000|2024-11-08 04:59:10|44302.7|44282.7|44298.2|44278.2|44303.2|44283.2|44298.2|44278.2|0
1731041980000|2024-11-08 04:59:40|44298.7|44278.7|44300.7|44280.7|44300.7|44280.7|44298.2|44278.2|0
1731041990000|2024-11-08 04:59:50|44302.7|44282.7|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|0
1731042000000|2024-11-08 05:00:00|44303.2|44283.2|44325.7|44305.7|44325.7|44305.7|44303.2|44283.2|22
1731042010000|2024-11-08 05:00:10|44323.2|44303.2|44325.7|44305.7|44328.2|44308.2|44323.2|44303.2|4
1731042020000|2024-11-08 05:00:20|44325.2|44305.2|44320.7|44300.7|44325.2|44305.2|44320.7|44300.7|10
1731042030000|2024-11-08 05:00:30|44318.2|44298.2|44315.7|44295.7|44318.2|44298.2|44315.2|44295.2|2
1731042040000|2024-11-08 05:00:40|44315.2|44295.2|44310.2|44290.2|44315.7|44295.7|44310.2|44290.2|0
1731042050000|2024-11-08 05:00:50|44307.7|44287.7|44305.7|44285.7|44308.2|44288.2|44303.2|44283.2|0
1731042060000|2024-11-08 05:01:00|44308.2|44288.2|44310.7|44290.7|44310.7|44290.7|44308.2|44288.2|3
1731042070000|2024-11-08 05:01:10|44313.2|44293.2|44318.2|44298.2|44318.7|44298.7|44308.7|44288.7|0
1731042080000|2024-11-08 05:01:20|44320.7|44300.7|44318.2|44298.2|44320.7|44300.7|44318.2|44298.2|1
1731042090000|2024-11-08 05:01:30|44320.7|44300.7|44320.7|44300.7|44320.7|44300.7|44318.8|44298.8|0
1731042100000|2024-11-08 05:01:40|44325.3|44305.3|44331.8|44311.8|44331.8|44311.8|44325.3|44305.3|1
1731042110000|2024-11-08 05:01:50|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|44338.2|44318.2|1
1731042120000|2024-11-08 05:02:00|44335.7|44315.7|44323.2|44303.2|44335.7|44315.7|44323.2|44303.2|5
1731042130000|2024-11-08 05:02:10|44320.7|44300.7|44320.7|44300.7|44321.3|44301.3|44320.2|44300.2|4
1731042140000|2024-11-08 05:02:20|44321.3|44301.3|44328.2|44308.2|44328.2|44308.2|44321.3|44301.3|1
1731042150000|2024-11-08 05:02:30|44330.2|44310.2|44338.2|44318.2|44338.8|44318.8|44330.2|44310.2|2
1731042160000|2024-11-08 05:02:40|44337.7|44317.7|44340.7|44320.7|44340.7|44320.7|44335.2|44315.2|4
1731042180000|2024-11-08 05:03:00|44340.2|44320.2|44325.2|44305.2|44340.2|44320.2|44325.2|44305.2|1
1731042190000|2024-11-08 05:03:10|44325.7|44305.7|44330.7|44310.7|44333.2|44313.2|44325.7|44305.7|70
1731042200000|2024-11-08 05:03:20|44332.7|44312.7|44335.2|44315.2|44335.2|44315.2|44332.7|44312.7|3
1731042210000|2024-11-08 05:03:30|44335.7|44315.7|44338.2|44318.2|44340.7|44320.7|44335.7|44315.7|6
1731042220000|2024-11-08 05:03:40|44337.7|44317.7|44335.7|44315.7|44337.7|44317.7|44333.2|44313.2|2
1731042230000|2024-11-08 05:03:50|44335.2|44315.2|44330.7|44310.7|44335.2|44315.2|44330.7|44310.7|0
1731042240000|2024-11-08 05:04:00|44330.2|44310.2|44328.2|44308.2|44330.2|44310.2|44327.7|44307.7|0
1731042250000|2024-11-08 05:04:10|44327.7|44307.7|44330.7|44310.7|44330.7|44310.7|44327.7|44307.7|1
1731042260000|2024-11-08 05:04:20|44331.3|44311.3|44330.7|44310.7|44335.7|44315.7|44330.7|44310.7|0
1731042270000|2024-11-08 05:04:30|44331.3|44311.3|44325.7|44305.7|44332.7|44312.7|44325.7|44305.7|4
1731042280000|2024-11-08 05:04:40|44328.2|44308.2|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|0
1731042290000|2024-11-08 05:04:50|44323.3|44303.3|44325.8|44305.8|44325.8|44305.8|44322.7|44302.7|2
1731042300000|2024-11-08 05:05:00|44326.3|44306.3|44325.2|44305.2|44330.2|44310.2|44325.2|44305.2|1
1731042310000|2024-11-08 05:05:10|44324.7|44304.7|44318.3|44298.3|44324.7|44304.7|44317.7|44297.7|0
1731042320000|2024-11-08 05:05:20|44317.2|44297.2|44322.7|44302.7|44322.7|44302.7|44317.2|44297.2|6
1731042330000|2024-11-08 05:05:30|44323.3|44303.3|44330.2|44310.2|44330.2|44310.2|44322.7|44302.7|2
1731042340000|2024-11-08 05:05:40|44327.7|44307.7|44332.7|44312.7|44332.7|44312.7|44327.7|44307.7|3
1731042350000|2024-11-08 05:05:50|44335.8|44315.8|44340.2|44320.2|44340.2|44320.2|44335.8|44315.8|0
1731042370000|2024-11-08 05:06:10|44337.2|44317.2|44340.2|44320.2|44340.2|44320.2|44335.8|44315.8|0
1731042380000|2024-11-08 05:06:20|44337.7|44317.7|44342.2|44322.2|44342.2|44322.2|44337.7|44317.7|2
1731042390000|2024-11-08 05:06:30|44340.2|44320.2|44335.2|44315.2|44340.2|44320.2|44335.2|44315.2|1
1731042400000|2024-11-08 05:06:40|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44335.8|44315.8|3
1731042420000|2024-11-08 05:07:00|44339.7|44319.7|44337.7|44317.7|44339.7|44319.7|44337.7|44317.7|2
1731042430000|2024-11-08 05:07:10|||||||||2
1731042440000|2024-11-08 05:07:20|44337.2|44317.2|44335.2|44315.2|44337.2|44317.2|44335.2|44315.2|0
1731042450000|2024-11-08 05:07:30|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44335.2|44315.2|1
1731042460000|2024-11-08 05:07:40|44335.2|44315.2|44335.2|44315.2|44337.7|44317.7|44335.2|44315.2|0
1731042470000|2024-11-08 05:07:50|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|0
1731042480000|2024-11-08 05:08:00|44334.7|44314.7|44337.8|44317.8|44340.3|44320.3|44332.8|44312.8|2
1731042490000|2024-11-08 05:08:10|44339.7|44319.7|44337.8|44317.8|44339.7|44319.7|44337.8|44317.8|0
1731042500000|2024-11-08 05:08:20|44337.2|44317.2|44337.8|44317.8|44337.8|44317.8|44337.2|44317.2|0
1731042510000|2024-11-08 05:08:30|44337.2|44317.2|44337.2|44317.2|44337.2|44317.2|44337.2|44317.2|12
1731042520000|2024-11-08 05:08:40|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|44337.2|44317.2|3
1731042530000|2024-11-08 05:08:50|44337.2|44317.2|44347.8|44327.8|44347.8|44327.8|44337.2|44317.2|7
1731042540000|2024-11-08 05:09:00|44348.3|44328.3|44347.8|44327.8|44348.3|44328.3|44347.8|44327.8|5
1731042550000|2024-11-08 05:09:10|44348.8|44328.8|44350.3|44330.3|44350.8|44330.8|44348.8|44328.8|1
1731042560000|2024-11-08 05:09:20|44349.7|44329.7|44349.7|44329.7|44350.3|44330.3|44349.7|44329.7|3
1731042580000|2024-11-08 05:09:40|44347.8|44327.8|44340.8|44320.8|44347.8|44327.8|44340.3|44320.3|1
1731042590000|2024-11-08 05:09:50|44340.3|44320.3|44337.8|44317.8|44340.3|44320.3|44337.8|44317.8|1
1731042600000|2024-11-08 05:10:00|44337.2|44317.2|44325.8|44305.8|44337.2|44317.2|44325.8|44305.8|0
1731042610000|2024-11-08 05:10:10|44327.8|44307.8|44330.8|44310.8|44330.8|44310.8|44327.8|44307.8|2
1731042620000|2024-11-08 05:10:20|44333.3|44313.3|44332.8|44312.8|44333.3|44313.3|44332.8|44312.8|0
1731042630000|2024-11-08 05:10:30|44330.8|44310.8|44335.8|44315.8|44335.8|44315.8|44330.8|44310.8|2
1731042640000|2024-11-08 05:10:40|44337.8|44317.8|44340.8|44320.8|44341.3|44321.3|44337.8|44317.8|1
1731042650000|2024-11-08 05:10:50|44342.8|44322.8|44343.3|44323.3|44343.3|44323.3|44341.3|44321.3|0
1731042660000|2024-11-08 05:11:00|44343.8|44323.8|44353.3|44333.3|44353.3|44333.3|44343.8|44323.8|3
1731042670000|2024-11-08 05:11:10|44355.8|44335.8|44365.8|44345.8|44365.8|44345.8|44355.8|44335.8|15
1731042680000|2024-11-08 05:11:20|44368.3|44348.3|44373.3|44353.3|44373.3|44353.3|44368.3|44348.3|6
1731042690000|2024-11-08 05:11:30|44370.8|44350.8|44368.3|44348.3|44370.8|44350.8|44368.3|44348.3|3
1731042700000|2024-11-08 05:11:40|44370.3|44350.3|44375.8|44355.8|44375.8|44355.8|44370.3|44350.3|8
1731042710000|2024-11-08 05:11:50|44380.8|44360.8|44375.8|44355.8|44380.8|44360.8|44375.8|44355.8|3
1731042720000|2024-11-08 05:12:00|44378.3|44358.3|44375.8|44355.8|44378.3|44358.3|44375.8|44355.8|4
1731042730000|2024-11-08 05:12:10|44375.3|44355.3|44373.3|44353.3|44375.8|44355.8|44373.3|44353.3|29
1731042740000|2024-11-08 05:12:20|44370.3|44350.3|44363.3|44343.3|44370.3|44350.3|44363.3|44343.3|2
1731042750000|2024-11-08 05:12:30|44365.8|44345.8|44365.3|44345.3|44365.8|44345.8|44363.3|44343.3|3
1731042760000|2024-11-08 05:12:40|44363.3|44343.3|44365.3|44345.3|44365.3|44345.3|44361.3|44341.3|1
1731042770000|2024-11-08 05:12:50|44365.8|44345.8|44365.3|44345.3|44365.8|44345.8|44365.3|44345.3|1
1731042790000|2024-11-08 05:13:10|44362.8|44342.8|44360.8|44340.8|44362.8|44342.8|44360.8|44340.8|1
1731042800000|2024-11-08 05:13:20|44360.3|44340.3|44358.3|44338.3|44360.3|44340.3|44355.8|44335.8|4
1731042820000|2024-11-08 05:13:40|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|1
1731042830000|2024-11-08 05:13:50|44360.8|44340.8|44363.3|44343.3|44363.3|44343.3|44360.8|44340.8|0
1731042840000|2024-11-08 05:14:00|44362.8|44342.8|44365.8|44345.8|44367.8|44347.8|44360.8|44340.8|0
1731042850000|2024-11-08 05:14:10|44367.8|44347.8|44368.3|44348.3|44368.3|44348.3|44365.8|44345.8|0
1731042860000|2024-11-08 05:14:20|44365.8|44345.8|44370.8|44350.8|44370.8|44350.8|44365.8|44345.8|2
1731042870000|2024-11-08 05:14:30|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44368.8|44348.8|2
1731042880000|2024-11-08 05:14:40|44368.3|44348.3|44370.8|44350.8|44370.8|44350.8|44368.3|44348.3|0
1731042890000|2024-11-08 05:14:50|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|1
1731042900000|2024-11-08 05:15:00|44370.8|44350.8|44370.3|44350.3|44370.8|44350.8|44368.3|44348.3|3
1731042910000|2024-11-08 05:15:10|44368.3|44348.3|44365.3|44345.3|44368.3|44348.3|44365.3|44345.3|1
1731042920000|2024-11-08 05:15:20|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|4
1731042930000|2024-11-08 05:15:30|44362.8|44342.8|44365.8|44345.8|44365.8|44345.8|44361.3|44341.3|2
1731042940000|2024-11-08 05:15:40|44369.8|44349.8|44372.8|44352.8|44373.3|44353.3|44369.8|44349.8|2
1731042950000|2024-11-08 05:15:50|44370.8|44350.8|44373.3|44353.3|44373.3|44353.3|44370.3|44350.3|0
1731042960000|2024-11-08 05:16:00|44370.8|44350.8|44371.3|44351.3|44371.3|44351.3|44370.8|44350.8|0
1731042970000|2024-11-08 05:16:10|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|44373.3|44353.3|0
1731042980000|2024-11-08 05:16:20|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|1
1731042990000|2024-11-08 05:16:30|44370.8|44350.8|44370.3|44350.3|44370.8|44350.8|44370.3|44350.3|1
1731043000000|2024-11-08 05:16:40|44368.3|44348.3|44365.8|44345.8|44368.3|44348.3|44365.8|44345.8|1
1731043010000|2024-11-08 05:16:50|44367.8|44347.8|44368.3|44348.3|44368.3|44348.3|44366.3|44346.3|2
1731043020000|2024-11-08 05:17:00|44363.3|44343.3|44368.3|44348.3|44368.3|44348.3|44363.3|44343.3|0
1731043030000|2024-11-08 05:17:10|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|44365.3|44345.3|0
1731043040000|2024-11-08 05:17:20|44366.3|44346.3|44368.3|44348.3|44368.3|44348.3|44366.3|44346.3|0
1731043060000|2024-11-08 05:17:40|||||||||1
1731043070000|2024-11-08 05:17:50|44367.8|44347.8|44365.8|44345.8|44367.8|44347.8|44365.8|44345.8|0
1731043080000|2024-11-08 05:18:00|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|2
1731043090000|2024-11-08 05:18:10|44362.8|44342.8|44363.3|44343.3|44363.3|44343.3|44362.8|44342.8|0
1731043100000|2024-11-08 05:18:20|44365.3|44345.3|44365.3|44345.3|44365.8|44345.8|44365.3|44345.3|10
1731043110000|2024-11-08 05:18:30|44365.8|44345.8|44367.8|44347.8|44367.8|44347.8|44365.3|44345.3|1
1731043120000|2024-11-08 05:18:40|44365.3|44345.3|44367.8|44347.8|44367.8|44347.8|44365.3|44345.3|0
1731043130000|2024-11-08 05:18:50|44369.8|44349.8|44370.3|44350.3|44370.3|44350.3|44369.8|44349.8|2
1731043140000|2024-11-08 05:19:00|44372.8|44352.8|44372.3|44352.3|44372.8|44352.8|44372.3|44352.3|0
1731043150000|2024-11-08 05:19:10|44370.8|44350.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1731043160000|2024-11-08 05:19:20|44372.8|44352.8|44375.3|44355.3|44375.3|44355.3|44372.8|44352.8|0
1731043170000|2024-11-08 05:19:30|44373.3|44353.3|44372.8|44352.8|44375.3|44355.3|44370.3|44350.3|1
1731043180000|2024-11-08 05:19:40|44370.3|44350.3|44377.8|44357.8|44380.3|44360.3|44370.3|44350.3|2
1731043190000|2024-11-08 05:19:50|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|1
1731043200000|2024-11-08 05:20:00|44377.3|44357.3|44375.3|44355.3|44377.8|44357.8|44375.3|44355.3|0
1731043220000|2024-11-08 05:20:20|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|0
1731043240000|2024-11-08 05:20:40|44375.3|44355.3|44378.3|44358.3|44378.3|44358.3|44375.3|44355.3|3
1731043250000|2024-11-08 05:20:50|44380.3|44360.3|44390.3|44370.3|44390.3|44370.3|44380.3|44360.3|9
1731043260000|2024-11-08 05:21:00|44387.8|44367.8|44385.3|44365.3|44390.3|44370.3|44382.8|44362.8|1
1731043270000|2024-11-08 05:21:10|44384.8|44364.8|44385.3|44365.3|44385.3|44365.3|44382.8|44362.8|1
1731043280000|2024-11-08 05:21:20|44385.8|44365.8|44387.8|44367.8|44387.8|44367.8|44385.8|44365.8|1
1731043290000|2024-11-08 05:21:30|44387.3|44367.3|44385.3|44365.3|44387.8|44367.8|44385.3|44365.3|1
1731043300000|2024-11-08 05:21:40|44386.3|44366.3|44385.3|44365.3|44390.3|44370.3|44385.3|44365.3|0
1731043310000|2024-11-08 05:21:50|44387.8|44367.8|44388.3|44368.3|44388.3|44368.3|44385.3|44365.3|0
1731043320000|2024-11-08 05:22:00|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|2
1731043330000|2024-11-08 05:22:10|44389.8|44369.8|44387.8|44367.8|44389.8|44369.8|44387.8|44367.8|2
1731043340000|2024-11-08 05:22:20|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|1
1731043370000|2024-11-08 05:22:50|44379.8|44359.8|44377.8|44357.8|44380.3|44360.3|44377.8|44357.8|2
1731043380000|2024-11-08 05:23:00|44380.3|44360.3|44375.3|44355.3|44380.3|44360.3|44375.3|44355.3|2
1731043390000|2024-11-08 05:23:10|44374.8|44354.8|44370.3|44350.3|44375.3|44355.3|44370.3|44350.3|7
1731043400000|2024-11-08 05:23:20|44370.8|44350.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1731043410000|2024-11-08 05:23:30|44370.8|44350.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1731043420000|2024-11-08 05:23:40|44367.8|44347.8|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|0
1731043430000|2024-11-08 05:23:50|44367.8|44347.8|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|0
1731043440000|2024-11-08 05:24:00|44368.3|44348.3|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|0
1731043450000|2024-11-08 05:24:10|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|44370.8|44350.8|5
1731043460000|2024-11-08 05:24:20|44370.3|44350.3|44375.3|44355.3|44375.3|44355.3|44370.3|44350.3|0
1731043470000|2024-11-08 05:24:30|44377.3|44357.3|44375.3|44355.3|44377.8|44357.8|44375.3|44355.3|0
1731043480000|2024-11-08 05:24:40|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|0
1731043490000|2024-11-08 05:24:50|44379.8|44359.8|44380.3|44360.3|44380.3|44360.3|44379.8|44359.8|1
1731043500000|2024-11-08 05:25:00|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|0
1731043510000|2024-11-08 05:25:10|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|0
1731043530000|2024-11-08 05:25:30|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|1
1731043540000|2024-11-08 05:25:40|44380.8|44360.8|44377.8|44357.8|44382.8|44362.8|44377.8|44357.8|1
1731043560000|2024-11-08 05:26:00|44375.8|44355.8|44375.3|44355.3|44375.8|44355.8|44375.3|44355.3|0
1731043570000|2024-11-08 05:26:10|44372.8|44352.8|44375.3|44355.3|44375.3|44355.3|44372.8|44352.8|1
1731043580000|2024-11-08 05:26:20|||||||||5
1731043590000|2024-11-08 05:26:30|44375.8|44355.8|44377.8|44357.8|44377.8|44357.8|44375.8|44355.8|0
1731043610000|2024-11-08 05:26:50|44377.3|44357.3|44367.8|44347.8|44377.3|44357.3|44367.8|44347.8|26
1731043620000|2024-11-08 05:27:00|44368.3|44348.3|44372.8|44352.8|44372.8|44352.8|44368.3|44348.3|5
1731043630000|2024-11-08 05:27:10|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|2
1731043640000|2024-11-08 05:27:20|||||||||1
1731043650000|2024-11-08 05:27:30|44374.8|44354.8|44372.8|44352.8|44374.8|44354.8|44372.8|44352.8|1
1731043670000|2024-11-08 05:27:50|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|1
1731043680000|2024-11-08 05:28:00|||||||||2
1731043700000|2024-11-08 05:28:20|44370.8|44350.8|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|6
1731043710000|2024-11-08 05:28:30|||||||||2
1731043730000|2024-11-08 05:28:50|||||||||1
1731043740000|2024-11-08 05:29:00|44370.8|44350.8|44372.8|44352.8|44376.8|44356.8|44370.3|44350.3|7
1731043750000|2024-11-08 05:29:10|44375.3|44355.3|44372.8|44352.8|44377.8|44357.8|44372.8|44352.8|2
1731043760000|2024-11-08 05:29:20|44372.3|44352.3|44375.3|44355.3|44375.3|44355.3|44372.3|44352.3|1
1731043770000|2024-11-08 05:29:30|44372.8|44352.8|44360.3|44340.3|44375.3|44355.3|44360.3|44340.3|7
1731043780000|2024-11-08 05:29:40|44360.8|44340.8|44365.3|44345.3|44365.3|44345.3|44359.8|44339.8|14
1731043790000|2024-11-08 05:29:50|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44365.3|44345.3|3
1731043800000|2024-11-08 05:30:00|44365.3|44345.3|44320.3|44300.3|44409.8|44389.8|44317.8|44297.8|72
1731043810000|2024-11-08 05:30:10|44322.8|44302.8|44332.8|44312.8|44335.3|44315.3|44322.8|44302.8|16
1731043820000|2024-11-08 05:30:20|44330.3|44310.3|44353.3|44333.3|44357.8|44337.8|44330.3|44310.3|21
1731043830000|2024-11-08 05:30:30|44352.8|44332.8|44360.8|44340.8|44360.8|44340.8|44352.8|44332.8|3
1731043840000|2024-11-08 05:30:40|44362.3|44342.3|44362.8|44342.8|44362.8|44342.8|44357.8|44337.8|3
1731043850000|2024-11-08 05:30:50|44367.8|44347.8|44371.3|44351.3|44377.8|44357.8|44367.3|44347.3|8
1731043860000|2024-11-08 05:31:00|44375.8|44355.8|44389.4|44369.4|44389.4|44369.4|44375.8|44355.8|4
1731043870000|2024-11-08 05:31:10|44391.3|44371.3|44391.3|44371.3|44391.3|44371.3|44390.3|44370.3|4
1731043880000|2024-11-08 05:31:20|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44383.8|44363.8|1
1731043890000|2024-11-08 05:31:30|44388.3|44368.3|44393.8|44373.8|44396.3|44376.3|44384.4|44364.4|1
1731043900000|2024-11-08 05:31:40|44394.4|44374.4|44396.3|44376.3|44396.3|44376.3|44391.3|44371.3|0
1731043910000|2024-11-08 05:31:50|44394.4|44374.4|44393.3|44373.3|44396.3|44376.3|44390.8|44370.8|2
1731043920000|2024-11-08 05:32:00|44390.8|44370.8|44381.3|44361.3|44392.8|44372.8|44381.3|44361.3|7
1731043930000|2024-11-08 05:32:10|44380.8|44360.8|44376.3|44356.3|44381.3|44361.3|44376.3|44356.3|2
1731043940000|2024-11-08 05:32:20|44373.8|44353.8|44368.8|44348.8|44373.8|44353.8|44368.8|44348.8|4
1731043950000|2024-11-08 05:32:30|44371.3|44351.3|44381.3|44361.3|44381.3|44361.3|44366.3|44346.3|3
1731043960000|2024-11-08 05:32:40|44378.8|44358.8|44381.3|44361.3|44383.8|44363.8|44376.3|44356.3|0
1731043970000|2024-11-08 05:32:50|44381.9|44361.9|44388.9|44368.9|44391.4|44371.4|44381.9|44361.9|1
1731043980000|2024-11-08 05:33:00|44386.9|44366.9|44385.8|44365.8|44386.9|44366.9|44385.8|44365.8|0
1731043990000|2024-11-08 05:33:10|44383.9|44363.9|44373.9|44353.9|44386.4|44366.4|44373.9|44353.9|1
1731044000000|2024-11-08 05:33:20|44373.3|44353.3|44376.4|44356.4|44376.4|44356.4|44373.3|44353.3|2
1731044010000|2024-11-08 05:33:30|44374.4|44354.4|44381.4|44361.4|44381.4|44361.4|44373.9|44353.9|0
1731044020000|2024-11-08 05:33:40|44379.4|44359.4|44376.4|44356.4|44381.4|44361.4|44373.9|44353.9|1
1731044030000|2024-11-08 05:33:50|44373.9|44353.9|44371.4|44351.4|44373.9|44353.9|44366.4|44346.4|2
1731044040000|2024-11-08 05:34:00|44371.9|44351.9|44373.9|44353.9|44376.4|44356.4|44370.8|44350.8|2
1731044050000|2024-11-08 05:34:10|44374.4|44354.4|44366.4|44346.4|44376.4|44356.4|44366.4|44346.4|1
1731044060000|2024-11-08 05:34:20|44368.9|44348.9|44366.4|44346.4|44371.4|44351.4|44366.4|44346.4|1
1731044070000|2024-11-08 05:34:30|44366.9|44346.9|44376.4|44356.4|44376.4|44356.4|44366.9|44346.9|1
1731044080000|2024-11-08 05:34:40|44373.9|44353.9|44386.4|44366.4|44386.4|44366.4|44373.9|44353.9|0
1731044090000|2024-11-08 05:34:50|44383.9|44363.9|44376.4|44356.4|44386.4|44366.4|44376.4|44356.4|2
1731044100000|2024-11-08 05:35:00|44376.9|44356.9|44376.4|44356.4|44381.4|44361.4|44376.4|44356.4|5
1731044110000|2024-11-08 05:35:10|44374.4|44354.4|44376.4|44356.4|44378.9|44358.9|44373.9|44353.9|1
1731044120000|2024-11-08 05:35:20|44375.8|44355.8|44373.9|44353.9|44378.9|44358.9|44371.4|44351.4|1
1731044130000|2024-11-08 05:35:30|44371.4|44351.4|44361.4|44341.4|44371.4|44351.4|44361.4|44341.4|11
1731044140000|2024-11-08 05:35:40|44360.8|44340.8|44358.9|44338.9|44360.8|44340.8|44358.9|44338.9|0
1731044150000|2024-11-08 05:35:50|44356.4|44336.4|44353.9|44333.9|44358.9|44338.9|44353.9|44333.9|6
1731044160000|2024-11-08 05:36:00|44356.4|44336.4|44358.4|44338.4|44361.4|44341.4|44356.4|44336.4|8
1731044170000|2024-11-08 05:36:10|44356.4|44336.4|44353.9|44333.9|44358.9|44338.9|44353.9|44333.9|6
1731044180000|2024-11-08 05:36:20|44356.4|44336.4|44356.4|44336.4|44358.9|44338.9|44354.4|44334.4|7
1731044190000|2024-11-08 05:36:30|44355.9|44335.9|44351.4|44331.4|44358.9|44338.9|44351.4|44331.4|0
1731044200000|2024-11-08 05:36:40|44351.9|44331.9|44348.9|44328.9|44353.9|44333.9|44348.9|44328.9|1
1731044210000|2024-11-08 05:36:50|44348.4|44328.4|44353.9|44333.9|44355.9|44335.9|44344.4|44324.4|8
1731044220000|2024-11-08 05:37:00|44354.9|44334.9|44358.9|44338.9|44359.4|44339.4|44354.9|44334.9|3
1731044230000|2024-11-08 05:37:10|44354.4|44334.4|44354.4|44334.4|44360.9|44340.9|44354.4|44334.4|10
1731044240000|2024-11-08 05:37:20|44356.9|44336.9|44359.4|44339.4|44361.9|44341.9|44356.9|44336.9|1
1731044250000|2024-11-08 05:37:30|44361.9|44341.9|44376.9|44356.9|44376.9|44356.9|44361.9|44341.9|7
1731044260000|2024-11-08 05:37:40|44379.4|44359.4|44404.4|44384.4|44404.4|44384.4|44379.4|44359.4|9
1731044270000|2024-11-08 05:37:50|44404.9|44384.9|44398.9|44378.9|44414.4|44394.4|44398.9|44378.9|6
1731044280000|2024-11-08 05:38:00|44399.4|44379.4|44382.4|44362.4|44399.4|44379.4|44381.9|44361.9|1
1731044290000|2024-11-08 05:38:10|44381.9|44361.9|44384.4|44364.4|44384.4|44364.4|44379.4|44359.4|0
1731044300000|2024-11-08 05:38:20|44386.9|44366.9|44390.9|44370.9|44390.9|44370.9|44386.9|44366.9|0
1731044310000|2024-11-08 05:38:30|44390.4|44370.4|44384.4|44364.4|44390.4|44370.4|44384.4|44364.4|3
1731044320000|2024-11-08 05:38:40|44382.4|44362.4|44381.4|44361.4|44384.4|44364.4|44381.4|44361.4|0
1731044330000|2024-11-08 05:38:50|44384.4|44364.4|44382.4|44362.4|44384.4|44364.4|44381.4|44361.4|1
1731044340000|2024-11-08 05:39:00|44384.4|44364.4|44369.4|44349.4|44384.4|44364.4|44369.4|44349.4|2
1731044350000|2024-11-08 05:39:10|44368.9|44348.9|44366.9|44346.9|44368.9|44348.9|44364.4|44344.4|3
1731044360000|2024-11-08 05:39:20|44364.9|44344.9|44367.9|44347.9|44368.4|44348.4|44364.4|44344.4|3
1731044370000|2024-11-08 05:39:30|44365.4|44345.4|44362.4|44342.4|44367.4|44347.4|44359.9|44339.9|5
1731044380000|2024-11-08 05:39:40|44359.9|44339.9|44360.4|44340.4|44365.4|44345.4|44359.9|44339.9|4
1731044390000|2024-11-08 05:39:50|44362.4|44342.4|44372.9|44352.9|44372.9|44352.9|44362.4|44342.4|3
1731044400000|2024-11-08 05:40:00|44370.4|44350.4|44360.4|44340.4|44370.4|44350.4|44360.4|44340.4|0
1731044410000|2024-11-08 05:40:10|44360.9|44340.9|44362.4|44342.4|44365.4|44345.4|44360.4|44340.4|0
1731044420000|2024-11-08 05:40:20|44364.9|44344.9|44367.9|44347.9|44367.9|44347.9|44362.4|44342.4|3
1731044430000|2024-11-08 05:40:30|44368.4|44348.4|44367.9|44347.9|44372.9|44352.9|44367.9|44347.9|0
1731044440000|2024-11-08 05:40:40|44370.4|44350.4|44387.9|44367.9|44389.9|44369.9|44370.4|44350.4|7
1731044450000|2024-11-08 05:40:50|44387.4|44367.4|44385.4|44365.4|44387.9|44367.9|44385.4|44365.4|4
1731044460000|2024-11-08 05:41:00|44387.9|44367.9|44387.9|44367.9|44390.4|44370.4|44387.9|44367.9|1
1731044470000|2024-11-08 05:41:10|44387.4|44367.4|44375.4|44355.4|44387.4|44367.4|44375.4|44355.4|1
1731044480000|2024-11-08 05:41:20|44373.4|44353.4|44380.4|44360.4|44380.4|44360.4|44372.9|44352.9|0
1731044490000|2024-11-08 05:41:30|44382.9|44362.9|44390.4|44370.4|44390.4|44370.4|44382.9|44362.9|1
1731044500000|2024-11-08 05:41:40|44389.9|44369.9|44377.9|44357.9|44390.4|44370.4|44377.9|44357.9|2
1731044510000|2024-11-08 05:41:50|44374.9|44354.9|44372.4|44352.4|44374.9|44354.9|44364.9|44344.9|4
1731044520000|2024-11-08 05:42:00|44372.9|44352.9|44377.9|44357.9|44378.4|44358.4|44372.9|44352.9|1
1731044530000|2024-11-08 05:42:10|44380.4|44360.4|44387.9|44367.9|44387.9|44367.9|44380.4|44360.4|2
1731044540000|2024-11-08 05:42:20|44385.4|44365.4|44385.4|44365.4|44390.4|44370.4|44385.4|44365.4|1
1731044550000|2024-11-08 05:42:30|44384.9|44364.9|44380.9|44360.9|44384.9|44364.9|44377.4|44357.4|3
1731044560000|2024-11-08 05:42:40|44382.9|44362.9|44385.4|44365.4|44385.9|44365.9|44382.9|44362.9|1
1731044570000|2024-11-08 05:42:50|44387.9|44367.9|44380.4|44360.4|44388.4|44368.4|44380.4|44360.4|1
1731044580000|2024-11-08 05:43:00|44377.9|44357.9|44377.9|44357.9|44377.9|44357.9|44375.4|44355.4|2
1731044590000|2024-11-08 05:43:10|44375.4|44355.4|44362.4|44342.4|44375.4|44355.4|44362.4|44342.4|7
1731044600000|2024-11-08 05:43:20|44361.9|44341.9|44360.4|44340.4|44361.9|44341.9|44355.4|44335.4|3
1731044610000|2024-11-08 05:43:30|44359.9|44339.9|44357.9|44337.9|44361.4|44341.4|44357.9|44337.9|0
1731044620000|2024-11-08 05:43:40|44352.9|44332.9|44345.4|44325.4|44355.4|44335.4|44345.4|44325.4|12
1731044630000|2024-11-08 05:43:50|44347.9|44327.9|44355.4|44335.4|44355.4|44335.4|44347.9|44327.9|1
1731044640000|2024-11-08 05:44:00|44354.9|44334.9|44347.9|44327.9|44354.9|44334.9|44347.4|44327.4|3
1731044650000|2024-11-08 05:44:10|44350.4|44330.4|44334.9|44314.9|44350.4|44330.4|44334.9|44314.9|5
1731044660000|2024-11-08 05:44:20|44332.9|44312.9|44332.9|44312.9|44332.9|44312.9|44330.4|44310.4|3
1731044670000|2024-11-08 05:44:30|44335.9|44315.9|44342.4|44322.4|44342.4|44322.4|44335.4|44315.4|1
1731044680000|2024-11-08 05:44:40|44340.9|44320.9|44337.9|44317.9|44344.9|44324.9|44337.9|44317.9|3
1731044690000|2024-11-08 05:44:50|44338.4|44318.4|44330.4|44310.4|44342.9|44322.9|44330.4|44310.4|2
1731044700000|2024-11-08 05:45:00|44327.9|44307.9|44325.4|44305.4|44327.9|44307.9|44325.4|44305.4|5
1731044710000|2024-11-08 05:45:10|44322.9|44302.9|44317.9|44297.9|44324.9|44304.9|44315.4|44295.4|2
1731044720000|2024-11-08 05:45:20|44320.4|44300.4|44317.9|44297.9|44320.4|44300.4|44314.9|44294.9|2
1731044730000|2024-11-08 05:45:30|44320.9|44300.9|44320.4|44300.4|44325.4|44305.4|44320.4|44300.4|2
1731044740000|2024-11-08 05:45:40|44320.9|44300.9|44320.4|44300.4|44320.9|44300.9|44315.9|44295.9|0
1731044750000|2024-11-08 05:45:50|44315.4|44295.4|44307.9|44287.9|44315.4|44295.4|44305.4|44285.4|5
1731044760000|2024-11-08 05:46:00|44308.4|44288.4|44312.9|44292.9|44313.4|44293.4|44308.4|44288.4|3
1731044770000|2024-11-08 05:46:10|44314.9|44294.9|44307.9|44287.9|44317.9|44297.9|44307.9|44287.9|7
1731044780000|2024-11-08 05:46:20|44305.4|44285.4|44310.4|44290.4|44310.4|44290.4|44302.9|44282.9|3
1731044790000|2024-11-08 05:46:30|44312.9|44292.9|44312.9|44292.9|44317.9|44297.9|44310.4|44290.4|3
1731044800000|2024-11-08 05:46:40|44313.4|44293.4|44312.9|44292.9|44314.4|44294.4|44312.4|44292.4|4
1731044810000|2024-11-08 05:46:50|44313.4|44293.4|44315.4|44295.4|44315.4|44295.4|44312.9|44292.9|0
1731044820000|2024-11-08 05:47:00|44315.9|44295.9|44315.9|44295.9|44322.9|44302.9|44315.4|44295.4|9
1731044830000|2024-11-08 05:47:10|44317.9|44297.9|44307.9|44287.9|44320.4|44300.4|44307.9|44287.9|1
1731044840000|2024-11-08 05:47:20|44310.4|44290.4|44310.9|44290.9|44312.9|44292.9|44307.9|44287.9|2
1731044850000|2024-11-08 05:47:30|44312.9|44292.9|44300.4|44280.4|44315.4|44295.4|44297.9|44277.9|13
1731044860000|2024-11-08 05:47:40|44299.9|44279.9|44297.4|44277.4|44300.4|44280.4|44295.4|44275.4|2
1731044870000|2024-11-08 05:47:50|44295.9|44275.9|44300.4|44280.4|44302.4|44282.4|44295.9|44275.9|4
1731044880000|2024-11-08 05:48:00|44302.9|44282.9|44297.9|44277.9|44307.9|44287.9|44297.9|44277.9|3
1731044890000|2024-11-08 05:48:10|44300.4|44280.4|44300.4|44280.4|44302.9|44282.9|44297.9|44277.9|4
1731044900000|2024-11-08 05:48:20|44302.9|44282.9|44305.4|44285.4|44305.4|44285.4|44302.9|44282.9|3
1731044910000|2024-11-08 05:48:30|44303.4|44283.4|44302.4|44282.4|44303.4|44283.4|44300.4|44280.4|0
1731044920000|2024-11-08 05:48:40|44300.9|44280.9|44295.4|44275.4|44302.9|44282.9|44295.4|44275.4|1
1731044930000|2024-11-08 05:48:50|44294.9|44274.9|44297.9|44277.9|44297.9|44277.9|44292.9|44272.9|1
1731044940000|2024-11-08 05:49:00|44295.4|44275.4|44292.9|44272.9|44295.4|44275.4|44292.9|44272.9|5
1731044950000|2024-11-08 05:49:10|44292.4|44272.4|44292.4|44272.4|44294.9|44274.9|44292.4|44272.4|6
1731044960000|2024-11-08 05:49:20|44294.4|44274.4|44294.9|44274.9|44294.9|44274.9|44289.9|44269.9|10
1731044970000|2024-11-08 05:49:30|44294.4|44274.4|44297.4|44277.4|44299.9|44279.9|44294.4|44274.4|9
1731044980000|2024-11-08 05:49:40|44299.9|44279.9|44302.4|44282.4|44302.4|44282.4|44297.9|44277.9|4
1731044990000|2024-11-08 05:49:50|44302.9|44282.9|44307.9|44287.9|44310.4|44290.4|44302.9|44282.9|9
1731045000000|2024-11-08 05:50:00|44312.9|44292.9|44320.4|44300.4|44320.4|44300.4|44312.9|44292.9|7
1731045010000|2024-11-08 05:50:10|44322.9|44302.9|44335.4|44315.4|44335.4|44315.4|44322.9|44302.9|4
1731045020000|2024-11-08 05:50:20|44337.9|44317.9|44335.4|44315.4|44337.9|44317.9|44335.4|44315.4|3
1731045030000|2024-11-08 05:50:30|44335.9|44315.9|44345.9|44325.9|44345.9|44325.9|44335.9|44315.9|3
1731045040000|2024-11-08 05:50:40|44347.9|44327.9|44350.4|44330.4|44352.9|44332.9|44347.9|44327.9|4
1731045050000|2024-11-08 05:50:50|44347.9|44327.9|44352.9|44332.9|44352.9|44332.9|44347.9|44327.9|1
1731045060000|2024-11-08 05:51:00|44355.4|44335.4|44350.4|44330.4|44355.4|44335.4|44347.9|44327.9|5
1731045070000|2024-11-08 05:51:10|44350.9|44330.9|44357.9|44337.9|44357.9|44337.9|44350.9|44330.9|0
1731045080000|2024-11-08 05:51:20|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44357.4|44337.4|0
1731045090000|2024-11-08 05:51:30|44361.9|44341.9|44352.4|44332.4|44361.9|44341.9|44352.4|44332.4|0
1731045100000|2024-11-08 05:51:40|44353.4|44333.4|44372.4|44352.4|44372.4|44352.4|44353.4|44333.4|4
1731045110000|2024-11-08 05:51:50|44377.4|44357.4|44372.4|44352.4|44377.9|44357.9|44371.9|44351.9|4
1731045120000|2024-11-08 05:52:00|44371.4|44351.4|44359.9|44339.9|44371.4|44351.4|44359.9|44339.9|1
1731045130000|2024-11-08 05:52:10|44362.4|44342.4|44362.9|44342.9|44365.4|44345.4|44362.4|44342.4|1
1731045140000|2024-11-08 05:52:20|44360.9|44340.9|44344.9|44324.9|44360.9|44340.9|44344.9|44324.9|4
1731045150000|2024-11-08 05:52:30|44347.4|44327.4|44351.9|44331.9|44352.4|44332.4|44344.9|44324.9|0
1731045160000|2024-11-08 05:52:40|44352.4|44332.4|44352.4|44332.4|44354.9|44334.9|44349.9|44329.9|1
1731045170000|2024-11-08 05:52:50|44354.4|44334.4|44354.9|44334.9|44357.4|44337.4|44352.4|44332.4|1
1731045180000|2024-11-08 05:53:00|44355.4|44335.4|44362.4|44342.4|44362.4|44342.4|44354.9|44334.9|0
1731045190000|2024-11-08 05:53:10|44362.9|44342.9|44359.9|44339.9|44364.9|44344.9|44357.4|44337.4|3
1731045200000|2024-11-08 05:53:20|44357.4|44337.4|44349.9|44329.9|44357.4|44337.4|44347.9|44327.9|2
1731045210000|2024-11-08 05:53:30|44349.4|44329.4|44347.4|44327.4|44349.4|44329.4|44347.4|44327.4|1
1731045220000|2024-11-08 05:53:40|44346.9|44326.9|44350.4|44330.4|44350.4|44330.4|44344.9|44324.9|3
1731045230000|2024-11-08 05:53:50|44352.9|44332.9|44353.5|44333.5|44353.5|44333.5|44352.9|44332.9|1
1731045240000|2024-11-08 05:54:00|44354|44334|44350.4|44330.4|44355.4|44335.4|44347.9|44327.9|3
1731045250000|2024-11-08 05:54:10|44347.9|44327.9|44340.4|44320.4|44348.5|44328.5|44340.4|44320.4|2
1731045260000|2024-11-08 05:54:20|44342.4|44322.4|44342.9|44322.9|44342.9|44322.9|44340.4|44320.4|1
1731045270000|2024-11-08 05:54:30|44342.4|44322.4|44347.9|44327.9|44347.9|44327.9|44342.4|44322.4|1
1731045280000|2024-11-08 05:54:40|44350.4|44330.4|44336|44316|44350.4|44330.4|44335.4|44315.4|3
1731045290000|2024-11-08 05:54:50|44337.9|44317.9|44332.9|44312.9|44337.9|44317.9|44332.9|44312.9|2
1731045300000|2024-11-08 05:55:00|44330.4|44310.4|44335.4|44315.4|44335.4|44315.4|44327.9|44307.9|3
1731045310000|2024-11-08 05:55:10|44337.9|44317.9|44340.4|44320.4|44340.4|44320.4|44335.4|44315.4|1
1731045320000|2024-11-08 05:55:20|44340.5|44320.5|44346|44326|44346|44326|44340.5|44320.5|1
1731045330000|2024-11-08 05:55:30|44346.5|44326.5|44350.5|44330.5|44350.5|44330.5|44346.5|44326.5|1
1731045340000|2024-11-08 05:55:40|44351|44331|44358|44338|44358.5|44338.5|44350.5|44330.5|5
1731045350000|2024-11-08 05:55:50|44355.5|44335.5|44350.5|44330.5|44355.5|44335.5|44350.5|44330.5|0
1731045360000|2024-11-08 05:56:00|44353.5|44333.5|44360.5|44340.5|44360.5|44340.5|44353.5|44333.5|2
1731045370000|2024-11-08 05:56:10|44363|44343|44360.5|44340.5|44363|44343|44355.5|44335.5|1
1731045380000|2024-11-08 05:56:20|44361|44341|44373|44353|44375.5|44355.5|44360.5|44340.5|3
1731045390000|2024-11-08 05:56:30|44375.5|44355.5|44378|44358|44380.5|44360.5|44375.5|44355.5|0
1731045400000|2024-11-08 05:56:40|44380.5|44360.5|44375.5|44355.5|44380.5|44360.5|44375.5|44355.5|1
1731045410000|2024-11-08 05:56:50|44376|44356|44375.5|44355.5|44380.5|44360.5|44375.5|44355.5|0
1731045420000|2024-11-08 05:57:00|44378|44358|44377.4|44357.4|44380.5|44360.5|44375.5|44355.5|2
1731045430000|2024-11-08 05:57:10|44375.5|44355.5|44363|44343|44378|44358|44363|44343|6
1731045440000|2024-11-08 05:57:20|||||||||1
1731045450000|2024-11-08 05:57:30|44362.4|44342.4|44355.5|44335.5|44362.4|44342.4|44355.5|44335.5|0
1731045460000|2024-11-08 05:57:40|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44352.4|44332.4|2
1731045470000|2024-11-08 05:57:50|44355.5|44335.5|44355.5|44335.5|44360.5|44340.5|44355.5|44335.5|3
1731045480000|2024-11-08 05:58:00|44354.9|44334.9|44335.5|44315.5|44354.9|44334.9|44335.5|44315.5|3
1731045490000|2024-11-08 05:58:10|44338|44318|44333|44313|44338|44318|44329.9|44309.9|1
1731045500000|2024-11-08 05:58:20|44333.5|44313.5|44343|44323|44343|44323|44333.5|44313.5|2
1731045510000|2024-11-08 05:58:30|44345.5|44325.5|44350.5|44330.5|44350.5|44330.5|44345.5|44325.5|0
1731045520000|2024-11-08 05:58:40|44351|44331|44350.5|44330.5|44353|44333|44348|44328|0
1731045530000|2024-11-08 05:58:50|44351|44331|44350.5|44330.5|44353|44333|44350.5|44330.5|0
1731045540000|2024-11-08 05:59:00|44350|44330|44350.5|44330.5|44350.5|44330.5|44345.5|44325.5|2
1731045550000|2024-11-08 05:59:10|44348|44328|44360.5|44340.5|44360.5|44340.5|44348|44328|1
1731045560000|2024-11-08 05:59:20|44358|44338|44360.5|44340.5|44360.5|44340.5|44356.5|44336.5|0
1731045570000|2024-11-08 05:59:30|44358|44338|44350.5|44330.5|44358|44338|44350.5|44330.5|3
1731045580000|2024-11-08 05:59:40|44351|44331|44347.5|44327.5|44353|44333|44347.5|44327.5|0
1731045590000|2024-11-08 05:59:50|44348|44328|44343|44323|44348|44328|44343|44323|0
1731045600000|2024-11-08 06:00:00|44340.5|44320.5|44338|44318|44340.5|44320.5|44335.5|44315.5|5
1731045610000|2024-11-08 06:00:10|44337.5|44317.5|44338|44318|44340.5|44320.5|44337.5|44317.5|22
1731045620000|2024-11-08 06:00:20|44340|44320|44334.4|44314.4|44340.5|44320.5|44334.4|44314.4|1
1731045630000|2024-11-08 06:00:30|44332.5|44312.5|44320.5|44300.5|44332.5|44312.5|44318|44298|3
1731045640000|2024-11-08 06:00:40|44318.5|44298.5|44308|44288|44318.5|44298.5|44308|44288|11
1731045650000|2024-11-08 06:00:50|44310.5|44290.5|44310.5|44290.5|44313|44293|44310|44290|0
1731045660000|2024-11-08 06:01:00|44311|44291|44298|44278|44313|44293|44295.5|44275.5|12
1731045670000|2024-11-08 06:01:10|44300.5|44280.5|44300.5|44280.5|44305.5|44285.5|44300.5|44280.5|2
1731045680000|2024-11-08 06:01:20|44303|44283|44295.5|44275.5|44303|44283|44293|44273|10
1731045690000|2024-11-08 06:01:30|44295|44275|44293|44273|44295.5|44275.5|44290.5|44270.5|3
1731045700000|2024-11-08 06:01:40|44290.5|44270.5|44288|44268|44290.5|44270.5|44288|44268|11
1731045710000|2024-11-08 06:01:50|44287.5|44267.5|44280.5|44260.5|44288|44268|44280.5|44260.5|9
1731045720000|2024-11-08 06:02:00|44278|44258|44278|44258|44280.5|44260.5|44275.5|44255.5|2
1731045730000|2024-11-08 06:02:10|44278.5|44258.5|44283|44263|44283|44263|44275.5|44255.5|1
1731045740000|2024-11-08 06:02:20|44285.5|44265.5|44290.5|44270.5|44290.5|44270.5|44285.5|44265.5|2
1731045750000|2024-11-08 06:02:30|44293|44273|44298|44278|44298|44278|44293|44273|11
1731045760000|2024-11-08 06:02:40|44296|44276|44288|44268|44296|44276|44288|44268|3
1731045770000|2024-11-08 06:02:50|44290.5|44270.5|44288|44268|44293|44273|44285.5|44265.5|4
1731045780000|2024-11-08 06:03:00|44290.5|44270.5|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|2
1731045790000|2024-11-08 06:03:10|44296|44276|44293.5|44273.5|44296|44276|44292.5|44272.5|2
1731045800000|2024-11-08 06:03:20|44295|44275|44295.5|44275.5|44300|44280|44293|44273|0
1731045810000|2024-11-08 06:03:30|44296|44276|44300.5|44280.5|44300.5|44280.5|44295.5|44275.5|0
1731045820000|2024-11-08 06:03:40|44298|44278|44300.5|44280.5|44300.5|44280.5|44295.5|44275.5|0
1731045830000|2024-11-08 06:03:50|44302.5|44282.5|44318.5|44298.5|44318.5|44298.5|44302.5|44282.5|1
1731045840000|2024-11-08 06:04:00|44322.5|44302.5|44323|44303|44327.5|44307.5|44322.5|44302.5|5
1731045850000|2024-11-08 06:04:10|44325.5|44305.5|44310|44290|44325.5|44305.5|44310|44290|3
1731045860000|2024-11-08 06:04:20|44310.5|44290.5|44310.5|44290.5|44313|44293|44308|44288|1
1731045870000|2024-11-08 06:04:30|44308|44288|44305.5|44285.5|44310.5|44290.5|44305.5|44285.5|0
1731045880000|2024-11-08 06:04:40|44308|44288|44298|44278|44308|44288|44298|44278|1
1731045890000|2024-11-08 06:04:50|44300.5|44280.5|44303|44283|44303.5|44283.5|44300.5|44280.5|2
1731045900000|2024-11-08 06:05:00|44301|44281|44305.5|44285.5|44305.5|44285.5|44301|44281|0
1731045910000|2024-11-08 06:05:10|44308|44288|44301|44281|44308|44288|44300.5|44280.5|1
1731045920000|2024-11-08 06:05:20|44300.5|44280.5|44297.5|44277.5|44300.5|44280.5|44295|44275|4
1731045930000|2024-11-08 06:05:30|44295.5|44275.5|44303|44283|44305|44285|44295.5|44275.5|2
1731045940000|2024-11-08 06:05:40|44303.5|44283.5|44301|44281|44305|44285|44300.5|44280.5|1
1731045950000|2024-11-08 06:05:50|44303|44283|44299.5|44279.5|44303|44283|44299.5|44279.5|0
1731045960000|2024-11-08 06:06:00|44300|44280|44305.5|44285.5|44305.5|44285.5|44300|44280|2
1731045970000|2024-11-08 06:06:10|44303|44283|44300.5|44280.5|44303|44283|44300.5|44280.5|0
1731045980000|2024-11-08 06:06:20|44300|44280|44300|44280|44300.5|44280.5|44300|44280|0
1731045990000|2024-11-08 06:06:30|44299.5|44279.5|44295.5|44275.5|44299.5|44279.5|44295.5|44275.5|1
1731046000000|2024-11-08 06:06:40|44296|44276|44300.5|44280.5|44303.5|44283.5|44295.5|44275.5|2
1731046010000|2024-11-08 06:06:50|44301|44281|44310|44290|44310|44290|44301|44281|2
1731046020000|2024-11-08 06:07:00|44308|44288|44300.5|44280.5|44308|44288|44300.5|44280.5|4
1731046030000|2024-11-08 06:07:10|44298|44278|44292.5|44272.5|44298|44278|44290.5|44270.5|1
1731046040000|2024-11-08 06:07:20|44293|44273|44292.5|44272.5|44295.5|44275.5|44290.5|44270.5|3
1731046050000|2024-11-08 06:07:30|44290|44270|44284.5|44264.5|44290|44270|44281.5|44261.5|1
1731046060000|2024-11-08 06:07:40|44284|44264|44273|44253|44284.5|44264.5|44273|44253|2
1731046070000|2024-11-08 06:07:50|44272.5|44252.5|44273|44253|44273|44253|44265.5|44245.5|3
1731046080000|2024-11-08 06:08:00|44272.5|44252.5|44273|44253|44273|44253|44265.5|44245.5|2
1731046090000|2024-11-08 06:08:10|44273.5|44253.5|44278|44258|44280.5|44260.5|44273.5|44253.5|1
1731046100000|2024-11-08 06:08:20|44278.5|44258.5|44280.5|44260.5|44280.5|44260.5|44278|44258|1
1731046110000|2024-11-08 06:08:30|44283|44263|44281|44261|44283|44263|44280.5|44260.5|0
1731046120000|2024-11-08 06:08:40|44283|44263|44283|44263|44283|44263|44278|44258|2
1731046130000|2024-11-08 06:08:50|44285.5|44265.5|44280.5|44260.5|44285.5|44265.5|44280.5|44260.5|2
1731046140000|2024-11-08 06:09:00|44281|44261|44280.5|44260.5|44285.5|44265.5|44280.5|44260.5|2
1731046150000|2024-11-08 06:09:10|44280|44260|44275.5|44255.5|44280.5|44260.5|44275.5|44255.5|0
1731046160000|2024-11-08 06:09:20|44273.5|44253.5|44275.5|44255.5|44275.5|44255.5|44273|44253|4
1731046170000|2024-11-08 06:09:30|44276|44256|44290.5|44270.5|44293|44273|44276|44256|2
1731046180000|2024-11-08 06:09:40|44290|44270|44285.5|44265.5|44290.5|44270.5|44285.5|44265.5|1
1731046190000|2024-11-08 06:09:50|44287.5|44267.5|44285.5|44265.5|44288|44268|44282.5|44262.5|4
1731046200000|2024-11-08 06:10:00|44286.5|44266.5|44288|44268|44290.5|44270.5|44285.5|44265.5|1
1731046210000|2024-11-08 06:10:10|44287.5|44267.5|44285.5|44265.5|44287.5|44267.5|44280.5|44260.5|0
1731046220000|2024-11-08 06:10:20|44283.5|44263.5|44285.5|44265.5|44285.5|44265.5|44283|44263|0
1731046230000|2024-11-08 06:10:30|44286|44266|44286|44266|44288.5|44268.5|44286|44266|1
1731046240000|2024-11-08 06:10:40|44286.5|44266.5|44286|44266|44288.5|44268.5|44286|44266|0
1731046250000|2024-11-08 06:10:50|44288.5|44268.5|44278|44258|44288.5|44268.5|44278|44258|5
1731046260000|2024-11-08 06:11:00|44278.5|44258.5|44283|44263|44283|44263|44278.5|44258.5|1
1731046270000|2024-11-08 06:11:10|44280.5|44260.5|44283|44263|44283|44263|44280.5|44260.5|3
1731046280000|2024-11-08 06:11:20|44280.5|44260.5|44275.5|44255.5|44280.5|44260.5|44270.5|44250.5|3
1731046290000|2024-11-08 06:11:30|44275|44255|44273.5|44253.5|44275.5|44255.5|44270.5|44250.5|5
1731046300000|2024-11-08 06:11:40|44275.5|44255.5|44275|44255|44275.5|44255.5|44273|44253|0
1731046310000|2024-11-08 06:11:50|44275.5|44255.5|44273|44253|44275.5|44255.5|44273|44253|0
1731046320000|2024-11-08 06:12:00|44270.5|44250.5|44268|44248|44270.5|44250.5|44268|44248|3
1731046330000|2024-11-08 06:12:10|44265.5|44245.5|44265.5|44245.5|44265.5|44245.5|44263|44243|1
1731046340000|2024-11-08 06:12:20|44265|44245|44275.5|44255.5|44275.5|44255.5|44263|44243|5
1731046350000|2024-11-08 06:12:30|44273.5|44253.5|44272.5|44252.5|44278|44258|44272.5|44252.5|3
1731046360000|2024-11-08 06:12:40|44273|44253|44270|44250|44273|44253|44270|44250|1
1731046370000|2024-11-08 06:12:50|44268|44248|44248|44228|44268|44248|44248|44228|11
1731046380000|2024-11-08 06:13:00|44245.5|44225.5|44235|44215|44245.5|44225.5|44235|44215|11
1731046390000|2024-11-08 06:13:10|44232.5|44212.5|44227.5|44207.5|44232.5|44212.5|44227|44207|5
1731046400000|2024-11-08 06:13:20|44230|44210|44235|44215|44235|44215|44230|44210|0
1731046410000|2024-11-08 06:13:30|44237.5|44217.5|44222.5|44202.5|44237.5|44217.5|44222.5|44202.5|6
1731046420000|2024-11-08 06:13:40|44220|44200|44222.5|44202.5|44225|44205|44220|44200|7
1731046430000|2024-11-08 06:13:50|44225|44205|44222.5|44202.5|44225|44205|44222.5|44202.5|4
1731046440000|2024-11-08 06:14:00|44222|44202|44225|44205|44225|44205|44222|44202|2
1731046450000|2024-11-08 06:14:10|44225.5|44205.5|44233|44213|44235.5|44215.5|44225.5|44205.5|10
1731046460000|2024-11-08 06:14:20|44235|44215|44237.5|44217.5|44240.5|44220.5|44235|44215|4
1731046470000|2024-11-08 06:14:30|44235|44215|44233|44213|44238|44218|44232.5|44212.5|2
1731046480000|2024-11-08 06:14:40|44235|44215|44232.5|44212.5|44237.5|44217.5|44232.5|44212.5|2
1731046490000|2024-11-08 06:14:50|44230|44210|44237|44217|44240|44220|44229.5|44209.5|18
1731046500000|2024-11-08 06:15:00|44236.5|44216.5|44242.5|44222.5|44242.5|44222.5|44230.5|44210.5|3
1731046510000|2024-11-08 06:15:10|44244.5|44224.5|44245|44225|44247.5|44227.5|44244.5|44224.5|2
1731046520000|2024-11-08 06:15:20|44246|44226|44250|44230|44250|44230|44245|44225|4
1731046530000|2024-11-08 06:15:30|44250.5|44230.5|44250|44230|44252.5|44232.5|44250|44230|0
1731046540000|2024-11-08 06:15:40|44247.5|44227.5|44252.5|44232.5|44252.5|44232.5|44247.5|44227.5|5
1731046550000|2024-11-08 06:15:50|44255|44235|44252.5|44232.5|44255|44235|44252.5|44232.5|1
1731046560000|2024-11-08 06:16:00|44252|44232|44257.5|44237.5|44257.5|44237.5|44247.5|44227.5|1
1731046570000|2024-11-08 06:16:10|44257|44237|44255|44235|44257|44237|44252.5|44232.5|5
1731046580000|2024-11-08 06:16:20|44254.5|44234.5|44249.5|44229.5|44255|44235|44249.5|44229.5|0
1731046590000|2024-11-08 06:16:30|44252|44232|44249.5|44229.5|44252|44232|44249.5|44229.5|1
1731046600000|2024-11-08 06:16:40|44251.5|44231.5|44250|44230|44252.5|44232.5|44247.5|44227.5|5
1731046610000|2024-11-08 06:16:50|44249.5|44229.5|44252.5|44232.5|44255|44235|44247.5|44227.5|2
1731046620000|2024-11-08 06:17:00|44253|44233|44245|44225|44254.5|44234.5|44242.5|44222.5|1
1731046630000|2024-11-08 06:17:10|44245.5|44225.5|44252.5|44232.5|44255|44235|44245.5|44225.5|6
1731046640000|2024-11-08 06:17:20|44253|44233|44260|44240|44260|44240|44253|44233|4
1731046650000|2024-11-08 06:17:30|44259.5|44239.5|44257.5|44237.5|44262.5|44242.5|44257.5|44237.5|1
1731046660000|2024-11-08 06:17:40|44255.5|44235.5|44260|44240|44260|44240|44255|44235|1
1731046670000|2024-11-08 06:17:50|44259.5|44239.5|44255.5|44235.5|44259.5|44239.5|44255|44235|1
1731046680000|2024-11-08 06:18:00|44257.5|44237.5|44258|44238|44258|44238|44249.5|44229.5|4
1731046690000|2024-11-08 06:18:10|44258.5|44238.5|44257.5|44237.5|44262.5|44242.5|44257.5|44237.5|2
1731046700000|2024-11-08 06:18:20|44259.5|44239.5|44257.5|44237.5|44260|44240|44257.5|44237.5|0
1731046710000|2024-11-08 06:18:30|44255|44235|44247.5|44227.5|44257|44237|44247.5|44227.5|1
1731046720000|2024-11-08 06:18:40|44247|44227|44242.5|44222.5|44247.5|44227.5|44242.5|44222.5|2
1731046730000|2024-11-08 06:18:50|44240.5|44220.5|44230|44210|44240.5|44220.5|44230|44210|7
1731046740000|2024-11-08 06:19:00|44232|44212|44232.5|44212.5|44232.5|44212.5|44227.5|44207.5|4
1731046750000|2024-11-08 06:19:10|44232|44212|44232.5|44212.5|44234.5|44214.5|44230|44210|2
1731046760000|2024-11-08 06:19:20|44234.5|44214.5|44230.5|44210.5|44235|44215|44230|44210|0
1731046770000|2024-11-08 06:19:30|44232.5|44212.5|44227.5|44207.5|44232.5|44212.5|44227.5|44207.5|5
1731046780000|2024-11-08 06:19:40|44230|44210|44227.5|44207.5|44232.5|44212.5|44227.5|44207.5|1
1731046790000|2024-11-08 06:19:50|44228|44208|44229.5|44209.5|44232.5|44212.5|44227.5|44207.5|1
1731046800000|2024-11-08 06:20:00|44227.5|44207.5|44227.5|44207.5|44230|44210|44227.5|44207.5|1
1731046810000|2024-11-08 06:20:10|44225|44205|44230|44210|44232.5|44212.5|44225|44205|1
1731046820000|2024-11-08 06:20:20|44227.5|44207.5|44227.5|44207.5|44232.5|44212.5|44227.5|44207.5|0
1731046830000|2024-11-08 06:20:30|44225|44205|44225|44205|44227.5|44207.5|44225|44205|0
1731046840000|2024-11-08 06:20:40|44227.5|44207.5|44225|44205|44230|44210|44225|44205|1
1731046850000|2024-11-08 06:20:50|44224.5|44204.5|44197.5|44177.5|44224.5|44204.5|44197.5|44177.5|16
1731046860000|2024-11-08 06:21:00|44195|44175|44190.5|44170.5|44195|44175|44183.5|44163.5|22
1731046870000|2024-11-08 06:21:10|44192.5|44172.5|44190|44170|44195|44175|44190|44170|2
1731046880000|2024-11-08 06:21:20|44192.5|44172.5|44190|44170|44192.5|44172.5|44190|44170|3
1731046890000|2024-11-08 06:21:30|44188|44168|44182|44162|44188|44168|44182|44162|5
1731046900000|2024-11-08 06:21:40|44181.5|44161.5|44184.5|44164.5|44186.5|44166.5|44181.5|44161.5|3
1731046910000|2024-11-08 06:21:50|44182|44162|44184.5|44164.5|44185|44165|44179.5|44159.5|5
1731046920000|2024-11-08 06:22:00|44185|44165|44187.5|44167.5|44187.5|44167.5|44185|44165|7
1731046930000|2024-11-08 06:22:10|44190|44170|44187.5|44167.5|44190|44170|44187.5|44167.5|1
1731046940000|2024-11-08 06:22:20|44185.5|44165.5|44183.5|44163.5|44185.5|44165.5|44183|44163|2
1731046950000|2024-11-08 06:22:30|44185.5|44165.5|44193|44173|44193|44173|44183|44163|2
1731046960000|2024-11-08 06:22:40|44190.5|44170.5|44173|44153|44190.5|44170.5|44170.5|44150.5|26
1731046970000|2024-11-08 06:22:50|44172.5|44152.5|44173.5|44153.5|44174.1|44154.1|44168|44148|6
1731046980000|2024-11-08 06:23:00|44173|44153|44172|44152|44173|44153|44167.5|44147.5|7
1731046990000|2024-11-08 06:23:10|44172.5|44152.5|44179.5|44159.5|44179.5|44159.5|44172|44152|5
1731047000000|2024-11-08 06:23:20|||||||||6
1731047010000|2024-11-08 06:23:30|44182|44162|44189.5|44169.5|44194.5|44174.5|44182|44162|11
1731047020000|2024-11-08 06:23:40|44192|44172|44184.5|44164.5|44192|44172|44184.5|44164.5|2
1731047030000|2024-11-08 06:23:50|44184|44164|44187|44167|44187|44167|44179.5|44159.5|0
1731047040000|2024-11-08 06:24:00|44187.5|44167.5|44194.5|44174.5|44194.5|44174.5|44187|44167|4
1731047050000|2024-11-08 06:24:10|44197|44177|44192.5|44172.5|44199.5|44179.5|44192|44172|4
1731047060000|2024-11-08 06:24:20|44192|44172|44194.5|44174.5|44194.5|44174.5|44191.5|44171.5|1
1731047070000|2024-11-08 06:24:30|44195|44175|44194|44174|44196.5|44176.5|44192|44172|3
1731047080000|2024-11-08 06:24:40|44192|44172|44191.5|44171.5|44194.5|44174.5|44191|44171|1
1731047090000|2024-11-08 06:24:50|44189.5|44169.5|44182|44162|44191.5|44171.5|44182|44162|2
1731047100000|2024-11-08 06:25:00|44184.5|44164.5|44179.5|44159.5|44186.5|44166.5|44177|44157|24
1731047110000|2024-11-08 06:25:10|44179|44159|44174.5|44154.5|44179.5|44159.5|44174.5|44154.5|2
1731047120000|2024-11-08 06:25:20|44172|44152|44177|44157|44177|44157|44172|44152|4
1731047130000|2024-11-08 06:25:30|44176.5|44156.5|44177|44157|44182|44162|44174.5|44154.5|32
1731047140000|2024-11-08 06:25:40|44179.5|44159.5|44182|44162|44182|44162|44177|44157|5
1731047150000|2024-11-08 06:25:50|44182.5|44162.5|44169|44149|44184|44164|44169|44149|20
1731047160000|2024-11-08 06:26:00|44171.5|44151.5|44174|44154|44174|44154|44169.5|44149.5|10
1731047170000|2024-11-08 06:26:10|44178.5|44158.5|44179|44159|44181|44161|44176.5|44156.5|4
1731047180000|2024-11-08 06:26:20|44176.5|44156.5|44174|44154|44176.5|44156.5|44174|44154|1
1731047190000|2024-11-08 06:26:30|44176|44156|44164|44144|44176|44156|44164|44144|8
1731047200000|2024-11-08 06:26:40|44163.5|44143.5|44160|44140|44163.5|44143.5|44158|44138|6
1731047210000|2024-11-08 06:26:50|44160.5|44140.5|44158.5|44138.5|44161|44141|44156|44136|30
1731047220000|2024-11-08 06:27:00|44158|44138|44153.5|44133.5|44158.5|44138.5|44153|44133|1
1731047230000|2024-11-08 06:27:10|44154|44134|44158.5|44138.5|44158.5|44138.5|44154|44134|2
1731047240000|2024-11-08 06:27:20|44159|44139|44165.5|44145.5|44165.5|44145.5|44159|44139|7
1731047250000|2024-11-08 06:27:30|44163.5|44143.5|44166|44146|44166|44146|44163.5|44143.5|1
1731047260000|2024-11-08 06:27:40|44168|44148|44163.5|44143.5|44168.5|44148.5|44163.5|44143.5|2
1731047270000|2024-11-08 06:27:50|44161.5|44141.5|44159.5|44139.5|44161.5|44141.5|44156|44136|6
1731047280000|2024-11-08 06:28:00|44160|44140|44162|44142|44164.5|44144.5|44160|44140|1
1731047290000|2024-11-08 06:28:10|44159.5|44139.5|44162|44142|44162|44142|44157|44137|2
1731047300000|2024-11-08 06:28:20|44159.5|44139.5|44162|44142|44162|44142|44159.5|44139.5|1
1731047310000|2024-11-08 06:28:30|44162.5|44142.5|44164.5|44144.5|44167|44147|44162|44142|1
1731047320000|2024-11-08 06:28:40|44162|44142|44167|44147|44169.5|44149.5|44162|44142|3
1731047330000|2024-11-08 06:28:50|44169.5|44149.5|44177|44157|44179.5|44159.5|44169.5|44149.5|10
1731047340000|2024-11-08 06:29:00|44176.5|44156.5|44173.5|44153.5|44179.5|44159.5|44173.5|44153.5|15
1731047350000|2024-11-08 06:29:10|44174|44154|44172|44152|44176.5|44156.5|44171.5|44151.5|2
1731047360000|2024-11-08 06:29:20|44173.5|44153.5|44168.5|44148.5|44174|44154|44168.5|44148.5|6
1731047370000|2024-11-08 06:29:30|44171|44151|44168.5|44148.5|44171|44151|44168|44148|1
1731047380000|2024-11-08 06:29:40|44171|44151|44179.5|44159.5|44179.5|44159.5|44171|44151|1
1731047390000|2024-11-08 06:29:50|44179|44159|44179.5|44159.5|44179.5|44159.5|44174.5|44154.5|2
1731047400000|2024-11-08 06:30:00|44177|44157|44169|44149|44177|44157|44169|44149|11
1731047410000|2024-11-08 06:30:10|44171.5|44151.5|44156|44136|44174.5|44154.5|44156|44136|18
1731047420000|2024-11-08 06:30:20|44156.5|44136.5|44156|44136|44158.5|44138.5|44151|44131|4
1731047430000|2024-11-08 06:30:30|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44151|44131|6
1731047440000|2024-11-08 06:30:40|44156|44136|44163|44143|44163.5|44143.5|44156|44136|0
1731047450000|2024-11-08 06:30:50|44161|44141|44158.5|44138.5|44163.5|44143.5|44156|44136|4
1731047460000|2024-11-08 06:31:00|44161|44141|44156|44136|44161|44141|44153.5|44133.5|11
1731047470000|2024-11-08 06:31:10|44158.5|44138.5|44160.5|44140.5|44161.5|44141.5|44158.5|44138.5|4
1731047480000|2024-11-08 06:31:20|44160|44140|44159|44139|44160|44140|44156|44136|1
1731047490000|2024-11-08 06:31:30|44161|44141|44169|44149|44171.5|44151.5|44161|44141|8
1731047500000|2024-11-08 06:31:40|44171.5|44151.5|44168.5|44148.5|44171.5|44151.5|44168|44148|4
1731047510000|2024-11-08 06:31:50|44169|44149|44176|44156|44176.5|44156.5|44169|44149|24
1731047520000|2024-11-08 06:32:00|44175.5|44155.5|44180.5|44160.5|44180.5|44160.5|44173|44153|8
1731047530000|2024-11-08 06:32:10|44181|44161|44185.5|44165.5|44185.5|44165.5|44181|44161|4
1731047540000|2024-11-08 06:32:20|44186|44166|44190.5|44170.5|44193|44173|44186|44166|3
1731047550000|2024-11-08 06:32:30|44193|44173|44190.5|44170.5|44193|44173|44188|44168|9
1731047560000|2024-11-08 06:32:40|44191|44171|44195.5|44175.5|44195.5|44175.5|44191|44171|2
1731047570000|2024-11-08 06:32:50|44198|44178|44203|44183|44203|44183|44198|44178|9
1731047580000|2024-11-08 06:33:00|44205.5|44185.5|44220.5|44200.5|44223|44203|44205.5|44185.5|10
1731047590000|2024-11-08 06:33:10|44223|44203|44228|44208|44228|44208|44223|44203|8
1731047600000|2024-11-08 06:33:20|44230.5|44210.5|44225.5|44205.5|44230.5|44210.5|44222.5|44202.5|6
1731047610000|2024-11-08 06:33:30|44223|44203|44222.5|44202.5|44225|44205|44222.5|44202.5|4
1731047620000|2024-11-08 06:33:40|44223|44203|44225.5|44205.5|44225.5|44205.5|44222.5|44202.5|16
1731047630000|2024-11-08 06:33:50|44223|44203|44225.5|44205.5|44225.5|44205.5|44222.5|44202.5|5
1731047640000|2024-11-08 06:34:00|44225|44205|44223|44203|44225|44205|44222.5|44202.5|3
1731047650000|2024-11-08 06:34:10|44225|44205|44225.5|44205.5|44225.5|44205.5|44223|44203|8
1731047660000|2024-11-08 06:34:20|44223.5|44203.5|44223|44203|44228|44208|44223|44203|5
1731047670000|2024-11-08 06:34:30|44220.5|44200.5|44213|44193|44220.5|44200.5|44213|44193|4
1731047680000|2024-11-08 06:34:40|44212.5|44192.5|44198|44178|44212.5|44192.5|44198|44178|6
1731047690000|2024-11-08 06:34:50|44197.5|44177.5|44196|44176|44197.5|44177.5|44193|44173|12
1731047700000|2024-11-08 06:35:00|44198|44178|44201|44181|44203|44183|44193|44173|16
1731047710000|2024-11-08 06:35:10|44201.5|44181.5|44208.5|44188.5|44210.5|44190.5|44201.5|44181.5|5
1731047720000|2024-11-08 06:35:20|44210.5|44190.5|44207.5|44187.5|44213|44193|44207.5|44187.5|2
1731047730000|2024-11-08 06:35:30|44205.5|44185.5|44195.5|44175.5|44205.5|44185.5|44195.5|44175.5|2
1731047740000|2024-11-08 06:35:40|44195|44175|44170|44150|44195|44175|44170|44150|22
1731047750000|2024-11-08 06:35:50|44167.5|44147.5|44167.5|44147.5|44170|44150|44162|44142|6
1731047760000|2024-11-08 06:36:00|44165|44145|44159.5|44139.5|44165|44145|44157|44137|4
1731047770000|2024-11-08 06:36:10|44160|44140|44164.5|44144.5|44165.5|44145.5|44159|44139|8
1731047780000|2024-11-08 06:36:20|44167|44147|44174.5|44154.5|44176.5|44156.5|44167|44147|7
1731047790000|2024-11-08 06:36:30|44177|44157|44177.5|44157.5|44177.5|44157.5|44174.5|44154.5|3
1731047800000|2024-11-08 06:36:40|44178|44158|44179|44159|44182|44162|44177|44157|2
1731047810000|2024-11-08 06:36:50|44177|44157|44176.5|44156.5|44179.5|44159.5|44176.5|44156.5|1
1731047820000|2024-11-08 06:37:00|44174.5|44154.5|44169.5|44149.5|44174.5|44154.5|44167|44147|11
1731047830000|2024-11-08 06:37:10|44170|44150|44167|44147|44170|44150|44167|44147|3
1731047840000|2024-11-08 06:37:20|44166.5|44146.5|44166.5|44146.5|44167|44147|44166.5|44146.5|1
1731047850000|2024-11-08 06:37:30|44166|44146|44159|44139|44166|44146|44158.5|44138.5|10
1731047860000|2024-11-08 06:37:40|44158.5|44138.5|44157|44137|44158.5|44138.5|44155|44135|1
1731047870000|2024-11-08 06:37:50|44156.5|44136.5|44162|44142|44162|44142|44154.5|44134.5|4
1731047880000|2024-11-08 06:38:00|44161.5|44141.5|44154.5|44134.5|44161.5|44141.5|44154.5|44134.5|1
1731047890000|2024-11-08 06:38:10|44152|44132|44152|44132|44152.5|44132.5|44151.5|44131.5|12
1731047900000|2024-11-08 06:38:20|44151.5|44131.5|44139.5|44119.5|44151.5|44131.5|44139.5|44119.5|16
1731047910000|2024-11-08 06:38:30|44137|44117|44132|44112|44141.5|44121.5|44129|44109|12
1731047920000|2024-11-08 06:38:40|44134.5|44114.5|44134.5|44114.5|44137|44117|44134|44114|5
1731047930000|2024-11-08 06:38:50|44135|44115|44140|44120|44140|44120|44135|44115|7
1731047940000|2024-11-08 06:39:00|44139|44119|44142|44122|44145|44125|44137.5|44117.5|4
1731047950000|2024-11-08 06:39:10|44142.5|44122.5|44146.5|44126.5|44147|44127|44142.5|44122.5|1
1731047960000|2024-11-08 06:39:20|44144.5|44124.5|44152|44132|44152|44132|44144.5|44124.5|10
1731047970000|2024-11-08 06:39:30|44151.5|44131.5|44148.5|44128.5|44151.5|44131.5|44148.5|44128.5|0
1731047980000|2024-11-08 06:39:40|44149|44129|44142|44122|44149|44129|44141.5|44121.5|2
1731047990000|2024-11-08 06:39:50|44141.5|44121.5|44137|44117|44142|44122|44137|44117|3
1731048000000|2024-11-08 06:40:00|44137.5|44117.5|44147|44127|44154|44134|44137.5|44117.5|6
1731048010000|2024-11-08 06:40:10|44142|44122|44142|44122|44142|44122|44139.5|44119.5|14
1731048020000|2024-11-08 06:40:20|44141.5|44121.5|44144.5|44124.5|44144.5|44124.5|44141.5|44121.5|4
1731048030000|2024-11-08 06:40:30|44144|44124|44144.5|44124.5|44145|44125|44142|44122|3
1731048040000|2024-11-08 06:40:40|44142.5|44122.5|44144.5|44124.5|44144.5|44124.5|44139.5|44119.5|4
1731048050000|2024-11-08 06:40:50|44147|44127|44144.5|44124.5|44149|44129|44144|44124|1
1731048060000|2024-11-08 06:41:00|44146.5|44126.5|44157|44137|44157|44137|44146.5|44126.5|6
1731048070000|2024-11-08 06:41:10|44157.5|44137.5|44158.1|44138.1|44158.1|44138.1|44157.5|44137.5|5
1731048080000|2024-11-08 06:41:20|44162|44142|44156.5|44136.5|44162|44142|44156.5|44136.5|3
1731048090000|2024-11-08 06:41:30|44154|44134|44149.5|44129.5|44154|44134|44147|44127|2
1731048100000|2024-11-08 06:41:40|44152|44132|44159|44139|44159.5|44139.5|44152|44132|0
1731048110000|2024-11-08 06:41:50|44157|44137|44172|44152|44174.5|44154.5|44157|44137|12
1731048120000|2024-11-08 06:42:00|44171.5|44151.5|44164.5|44144.5|44171.5|44151.5|44162|44142|11
1731048130000|2024-11-08 06:42:10|44167|44147|44159.5|44139.5|44167|44147|44159.5|44139.5|4
1731048140000|2024-11-08 06:42:20|44160|44140|44161.5|44141.5|44162|44142|44159.5|44139.5|1
1731048150000|2024-11-08 06:42:30|44159|44139|44162|44142|44162|44142|44157|44137|2
1731048160000|2024-11-08 06:42:40|44164|44144|44162|44142|44164.5|44144.5|44162|44142|1
1731048170000|2024-11-08 06:42:50|44164.5|44144.5|44159.5|44139.5|44164.5|44144.5|44159.5|44139.5|0
1731048180000|2024-11-08 06:43:00|44162|44142|44167|44147|44167|44147|44162|44142|4
1731048190000|2024-11-08 06:43:10|44164|44144|44162|44142|44167|44147|44162|44142|2
1731048200000|2024-11-08 06:43:20|44159.5|44139.5|44164.5|44144.5|44164.5|44144.5|44159.5|44139.5|2
1731048210000|2024-11-08 06:43:30|44165.1|44145.1|44172|44152|44172|44152|44165.1|44145.1|2
1731048220000|2024-11-08 06:43:40|44171.5|44151.5|44172|44152|44172|44152|44167.6|44147.6|0
1731048230000|2024-11-08 06:43:50|44174.5|44154.5|44174.5|44154.5|44174.5|44154.5|44172|44152|1
1731048240000|2024-11-08 06:44:00|44175.1|44155.1|44174.5|44154.5|44177|44157|44172|44152|2
1731048250000|2024-11-08 06:44:10|44177|44157|44172|44152|44177|44157|44172|44152|4
1731048260000|2024-11-08 06:44:20|44174|44154|44171.5|44151.5|44174.5|44154.5|44171.5|44151.5|1
1731048270000|2024-11-08 06:44:30|44172|44152|44179.5|44159.5|44182|44162|44172|44152|23
1731048280000|2024-11-08 06:44:40|44181.5|44161.5|44184.5|44164.5|44184.5|44164.5|44179.5|44159.5|2
1731048290000|2024-11-08 06:44:50|44187|44167|44182|44162|44187|44167|44181|44161|0
1731048300000|2024-11-08 06:45:00|44181.5|44161.5|44184.5|44164.5|44189.5|44169.5|44181.5|44161.5|6
1731048310000|2024-11-08 06:45:10|44184|44164|44174.5|44154.5|44184.5|44164.5|44174|44154|5
1731048320000|2024-11-08 06:45:20|44172.6|44152.6|44174.5|44154.5|44174.5|44154.5|44167|44147|30
1731048330000|2024-11-08 06:45:30|44172|44152|44179.5|44159.5|44179.5|44159.5|44172|44152|0
1731048340000|2024-11-08 06:45:40|44180.6|44160.6|44192|44172|44192|44172|44179.5|44159.5|4
1731048350000|2024-11-08 06:45:50|44189.5|44169.5|44195.1|44175.1|44195.1|44175.1|44189.5|44169.5|3
1731048360000|2024-11-08 06:46:00|44195.6|44175.6|44207.1|44187.1|44207.1|44187.1|44195.6|44175.6|8
1731048370000|2024-11-08 06:46:10|44206.5|44186.5|44209.6|44189.6|44209.6|44189.6|44199.6|44179.6|3
1731048380000|2024-11-08 06:46:20|44210.1|44190.1|44215.1|44195.1|44215.1|44195.1|44210.1|44190.1|5
1731048390000|2024-11-08 06:46:30|44214.6|44194.6|44215.1|44195.1|44215.1|44195.1|44210.1|44190.1|1
1731048400000|2024-11-08 06:46:40|44212.6|44192.6|44209.6|44189.6|44212.6|44192.6|44209|44189|1
1731048410000|2024-11-08 06:46:50|44210.1|44190.1|44215.1|44195.1|44215.1|44195.1|44209.6|44189.6|4
1731048420000|2024-11-08 06:47:00|44214.6|44194.6|44214.6|44194.6|44217.6|44197.6|44214.6|44194.6|1
1731048430000|2024-11-08 06:47:10|44214|44194|44215.1|44195.1|44217.6|44197.6|44214|44194|2
1731048440000|2024-11-08 06:47:20|44214.6|44194.6|44215.1|44195.1|44217.1|44197.1|44214.6|44194.6|1
1731048450000|2024-11-08 06:47:30|44217.6|44197.6|44228.1|44208.1|44228.1|44208.1|44215.1|44195.1|3
1731048460000|2024-11-08 06:47:40|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|44229.6|44209.6|3
1731048470000|2024-11-08 06:47:50|44230.6|44210.6|44229.6|44209.6|44232.6|44212.6|44229.6|44209.6|2
1731048480000|2024-11-08 06:48:00|44229|44209|44220.1|44200.1|44229|44209|44215.1|44195.1|8
1731048490000|2024-11-08 06:48:10|44219.6|44199.6|44209|44189|44219.6|44199.6|44207.6|44187.6|10
1731048500000|2024-11-08 06:48:20|44209.6|44189.6|44200.1|44180.1|44209.6|44189.6|44197.6|44177.6|9
1731048510000|2024-11-08 06:48:30|44200.6|44180.6|44200.1|44180.1|44202.6|44182.6|44200.1|44180.1|1
1731048520000|2024-11-08 06:48:40|44202.6|44182.6|44205.1|44185.1|44207.6|44187.6|44202.6|44182.6|0
1731048530000|2024-11-08 06:48:50|44202.6|44182.6|44204.6|44184.6|44204.6|44184.6|44200.1|44180.1|2
1731048540000|2024-11-08 06:49:00|44204.1|44184.1|44204.6|44184.6|44204.6|44184.6|44200.1|44180.1|4
1731048550000|2024-11-08 06:49:10|44205.1|44185.1|44202.1|44182.1|44206.6|44186.6|44202.1|44182.1|2
1731048560000|2024-11-08 06:49:20|44199.6|44179.6|44204.6|44184.6|44204.6|44184.6|44197.1|44177.1|0
1731048570000|2024-11-08 06:49:30|44202.1|44182.1|44199.6|44179.6|44202.1|44182.1|44199.6|44179.6|0
1731048580000|2024-11-08 06:49:40|44196.6|44176.6|44191.6|44171.6|44196.6|44176.6|44189.6|44169.6|3
1731048590000|2024-11-08 06:49:50|44189.6|44169.6|44192.1|44172.1|44192.1|44172.1|44187.1|44167.1|4
1731048600000|2024-11-08 06:50:00|44192.6|44172.6|44192.6|44172.6|44195.1|44175.1|44192.1|44172.1|1
1731048610000|2024-11-08 06:50:10|44192.1|44172.1|44189.6|44169.6|44192.1|44172.1|44187.1|44167.1|13
1731048620000|2024-11-08 06:50:20|44189.1|44169.1|44185.5|44165.5|44189.1|44169.1|44185.5|44165.5|5
1731048630000|2024-11-08 06:50:30|44184.1|44164.1|44181.6|44161.6|44184.1|44164.1|44179.6|44159.6|2
1731048640000|2024-11-08 06:50:40|44182.1|44162.1|44184.1|44164.1|44186.6|44166.6|44182.1|44162.1|2
1731048650000|2024-11-08 06:50:50|44186.6|44166.6|44186.6|44166.6|44188.5|44168.5|44186.6|44166.6|2
1731048660000|2024-11-08 06:51:00|44189.1|44169.1|44183.5|44163.5|44189.1|44169.1|44183.5|44163.5|26
1731048670000|2024-11-08 06:51:10|44183|44163|44179.5|44159.5|44183.5|44163.5|44179.5|44159.5|7
1731048680000|2024-11-08 06:51:20|44177.5|44157.5|44173|44153|44177.5|44157.5|44173|44153|1
1731048690000|2024-11-08 06:51:30|44175.5|44155.5|44179.6|44159.6|44179.6|44159.6|44173.6|44153.6|5
1731048700000|2024-11-08 06:51:40|44184.1|44164.1|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|5
1731048710000|2024-11-08 06:51:50|44178.6|44158.6|44184.1|44164.1|44184.1|44164.1|44178.6|44158.6|2
1731048720000|2024-11-08 06:52:00|44184.6|44164.6|44186.6|44166.6|44186.6|44166.6|44181.6|44161.6|4
1731048730000|2024-11-08 06:52:10|44187.1|44167.1|44193.6|44173.6|44199.1|44179.1|44187.1|44167.1|3
1731048740000|2024-11-08 06:52:20|44194.1|44174.1|44193.6|44173.6|44194.1|44174.1|44191.1|44171.1|0
1731048750000|2024-11-08 06:52:30|44192.5|44172.5|44206.6|44186.6|44206.6|44186.6|44191.1|44171.1|10
1731048760000|2024-11-08 06:52:40|44207.1|44187.1|44206.6|44186.6|44209.1|44189.1|44204.6|44184.6|1
1731048770000|2024-11-08 06:52:50|44207.1|44187.1|44206.6|44186.6|44211.6|44191.6|44206.6|44186.6|1
1731048780000|2024-11-08 06:53:00|44209.6|44189.6|44213.6|44193.6|44213.6|44193.6|44208.6|44188.6|3
1731048790000|2024-11-08 06:53:10|44211.6|44191.6|44209.1|44189.1|44211.6|44191.6|44208.6|44188.6|2
1731048800000|2024-11-08 06:53:20|44208.6|44188.6|44221.6|44201.6|44221.6|44201.6|44208.6|44188.6|3
1731048810000|2024-11-08 06:53:30|44223.6|44203.6|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|1
1731048820000|2024-11-08 06:53:40|44221.6|44201.6|44226.6|44206.6|44226.6|44206.6|44221.6|44201.6|26
1731048830000|2024-11-08 06:53:50|44226.1|44206.1|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|0
1731048840000|2024-11-08 06:54:00|44226.1|44206.1|44226.1|44206.1|44228.6|44208.6|44224.1|44204.1|5
1731048850000|2024-11-08 06:54:10|44223.6|44203.6|44231.6|44211.6|44231.6|44211.6|44223.6|44203.6|3
1731048860000|2024-11-08 06:54:20|44232.1|44212.1|44232.1|44212.1|44237.6|44217.6|44231.6|44211.6|26
1731048870000|2024-11-08 06:54:30|44234.1|44214.1|44239.1|44219.1|44241.6|44221.6|44234.1|44214.1|8
1731048880000|2024-11-08 06:54:40|44241.6|44221.6|44241.6|44221.6|44242.1|44222.1|44241.6|44221.6|2
1731048890000|2024-11-08 06:54:50|44241.1|44221.1|44241.1|44221.1|44244.1|44224.1|44239.6|44219.6|2
1731048900000|2024-11-08 06:55:00|44240.6|44220.6|44235.6|44215.6|44240.6|44220.6|44233.6|44213.6|2
1731048910000|2024-11-08 06:55:10|44233.6|44213.6|44228.6|44208.6|44233.6|44213.6|44228.6|44208.6|6
1731048920000|2024-11-08 06:55:20|44229.1|44209.1|44233.6|44213.6|44233.6|44213.6|44228.6|44208.6|9
1731048930000|2024-11-08 06:55:30|44231.1|44211.1|44236.1|44216.1|44236.1|44216.1|44231.1|44211.1|11
1731048940000|2024-11-08 06:55:40|44241.1|44221.1|44246.6|44226.6|44248.6|44228.6|44241.1|44221.1|11
1731048950000|2024-11-08 06:55:50|44248.6|44228.6|44251.1|44231.1|44253.6|44233.6|44248.6|44228.6|5
1731048960000|2024-11-08 06:56:00|44248.6|44228.6|44246.1|44226.1|44248.6|44228.6|44245.6|44225.6|1
1731048970000|2024-11-08 06:56:10|44245.6|44225.6|44241.6|44221.6|44245.6|44225.6|44233.1|44213.1|30
1731048980000|2024-11-08 06:56:20|44246.1|44226.1|44251.1|44231.1|44253.6|44233.6|44246.1|44226.1|4
1731048990000|2024-11-08 06:56:30|44251.6|44231.6|44248.6|44228.6|44253.6|44233.6|44248.6|44228.6|3
1731049000000|2024-11-08 06:56:40|44248.1|44228.1|44248.6|44228.6|44248.6|44228.6|44243.6|44223.6|4
1731049010000|2024-11-08 06:56:50|||||||||4
1731049020000|2024-11-08 06:57:00|44246.1|44226.1|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|0
1731049030000|2024-11-08 06:57:10|44246.6|44226.6|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|0
1731049040000|2024-11-08 06:57:20|44246.6|44226.6|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|2
1731049050000|2024-11-08 06:57:30|44246.1|44226.1|44251.1|44231.1|44251.6|44231.6|44246.1|44226.1|1
1731049060000|2024-11-08 06:57:40|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.1|44231.1|5
1731049070000|2024-11-08 06:57:50|||||||||9
1731049080000|2024-11-08 06:58:00|44253.6|44233.6|44250.6|44230.6|44256.1|44236.1|44250.6|44230.6|6
1731049090000|2024-11-08 06:58:10|44248.1|44228.1|44242.6|44222.6|44248.1|44228.1|44242.6|44222.6|32
1731049100000|2024-11-08 06:58:20|44243.1|44223.1|44238.6|44218.6|44243.1|44223.1|44236.1|44216.1|5
1731049110000|2024-11-08 06:58:30|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|7
1731049120000|2024-11-08 06:58:40|44241.1|44221.1|44241.1|44221.1|44241.6|44221.6|44238.6|44218.6|11
1731049130000|2024-11-08 06:58:50|44240.6|44220.6|44241.1|44221.1|44241.6|44221.6|44240.6|44220.6|3
1731049140000|2024-11-08 06:59:00|44240.6|44220.6|44238.6|44218.6|44241.6|44221.6|44235.6|44215.6|11
1731049150000|2024-11-08 06:59:10|44236.6|44216.6|44236.1|44216.1|44238.6|44218.6|44235.6|44215.6|3
1731049160000|2024-11-08 06:59:20|44238.6|44218.6|44238.6|44218.6|44239.1|44219.1|44238.6|44218.6|7
1731049170000|2024-11-08 06:59:30|44239.1|44219.1|44238.6|44218.6|44241.6|44221.6|44238.6|44218.6|3
1731049180000|2024-11-08 06:59:40|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44238.6|44218.6|1
1731049190000|2024-11-08 06:59:50|44241.1|44221.1|44241.6|44221.6|44242.1|44222.1|44239.1|44219.1|3
1731049200000|2024-11-08 07:00:00|44239.6|44219.6|44249.1|44229.1|44249.6|44229.6|44239.6|44219.6|3
1731049210000|2024-11-08 07:00:10|44247.1|44227.1|44246.1|44226.1|44247.1|44227.1|44246.1|44226.1|0
1731049220000|2024-11-08 07:00:20|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|4
1731049230000|2024-11-08 07:00:30|44246.6|44226.6|44246.6|44226.6|44249.1|44229.1|44244.1|44224.1|1
1731049240000|2024-11-08 07:00:40|44247.1|44227.1|44249.6|44229.6|44249.6|44229.6|44247.1|44227.1|1
1731049250000|2024-11-08 07:00:50|44251.6|44231.6|44259.1|44239.1|44259.6|44239.6|44251.6|44231.6|3
1731049260000|2024-11-08 07:01:00|44258.6|44238.6|44256.1|44236.1|44261.6|44241.6|44256.1|44236.1|5
1731049270000|2024-11-08 07:01:10|||||||||1
1731049280000|2024-11-08 07:01:20|44258.6|44238.6|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|3
1731049290000|2024-11-08 07:01:30|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|44259.1|44239.1|0
1731049300000|2024-11-08 07:01:40|44259.1|44239.1|44259.1|44239.1|44260.1|44240.1|44259.1|44239.1|1
1731049320000|2024-11-08 07:02:00|44257.1|44237.1|44252.6|44232.6|44257.1|44237.1|44252.6|44232.6|3
1731049330000|2024-11-08 07:02:10|44253.1|44233.1|44255.6|44235.6|44255.6|44235.6|44253.1|44233.1|0
1731049340000|2024-11-08 07:02:20|44253.1|44233.1|44252.6|44232.6|44255.6|44235.6|44252.6|44232.6|9
1731049350000|2024-11-08 07:02:30|44248.1|44228.1|44244.1|44224.1|44248.1|44228.1|44242.1|44222.1|6
1731049370000|2024-11-08 07:02:50|44243.6|44223.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|0
1731049380000|2024-11-08 07:03:00|44243.6|44223.6|44241.6|44221.6|44243.6|44223.6|44239.1|44219.1|0
1731049390000|2024-11-08 07:03:10|44239.1|44219.1|44247.1|44227.1|44247.1|44227.1|44239.1|44219.1|12
1731049400000|2024-11-08 07:03:20|44249.1|44229.1|44246.6|44226.6|44249.1|44229.1|44246.6|44226.6|0
1731049410000|2024-11-08 07:03:30|44248.6|44228.6|44254.1|44234.1|44254.1|44234.1|44248.6|44228.6|2
1731049420000|2024-11-08 07:03:40|44256.6|44236.6|44256.6|44236.6|44261.6|44241.6|44256.6|44236.6|2
1731049430000|2024-11-08 07:03:50|44257.1|44237.1|44259.1|44239.1|44259.1|44239.1|44257.1|44237.1|2
1731049440000|2024-11-08 07:04:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|5
1731049470000|2024-11-08 07:04:30|44262.6|44242.6|44269.1|44249.1|44269.1|44249.1|44262.6|44242.6|2
1731049480000|2024-11-08 07:04:40|44269.6|44249.6|44271.6|44251.6|44274.1|44254.1|44269.6|44249.6|2
1731049490000|2024-11-08 07:04:50|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|3
1731049500000|2024-11-08 07:05:00|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|9
1731049510000|2024-11-08 07:05:10|44269.1|44249.1|44271.6|44251.6|44271.6|44251.6|44266.6|44246.6|5
1731049520000|2024-11-08 07:05:20|44272.1|44252.1|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|1
1731049530000|2024-11-08 07:05:30|44271.6|44251.6|44282.1|44262.1|44282.1|44262.1|44271.6|44251.6|1
1731049540000|2024-11-08 07:05:40|44281.6|44261.6|44286.6|44266.6|44286.6|44266.6|44281.6|44261.6|1
1731049550000|2024-11-08 07:05:50|44288.6|44268.6|44294.1|44274.1|44294.1|44274.1|44288.6|44268.6|13
1731049560000|2024-11-08 07:06:00|44296.6|44276.6|44291.6|44271.6|44299.1|44279.1|44291.6|44271.6|3
1731049570000|2024-11-08 07:06:10|44289.6|44269.6|44286.6|44266.6|44291.6|44271.6|44286.6|44266.6|4
1731049580000|2024-11-08 07:06:20|44284.6|44264.6|44284.6|44264.6|44284.6|44264.6|44284.6|44264.6|1
1731049590000|2024-11-08 07:06:30|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|0
1731049600000|2024-11-08 07:06:40|44282.1|44262.1|44281.1|44261.1|44284.1|44264.1|44281.1|44261.1|0
1731049610000|2024-11-08 07:06:50|44279.1|44259.1|44274.1|44254.1|44279.1|44259.1|44274.1|44254.1|2
1731049620000|2024-11-08 07:07:00|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44271.1|44251.1|1
1731049630000|2024-11-08 07:07:10|44271.1|44251.1|44271.6|44251.6|44273.6|44253.6|44268.6|44248.6|1
1731049640000|2024-11-08 07:07:20|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1731049650000|2024-11-08 07:07:30|44271.6|44251.6|44271.1|44251.1|44273.6|44253.6|44271.1|44251.1|2
1731049660000|2024-11-08 07:07:40|44268.6|44248.6|44271.1|44251.1|44271.1|44251.1|44268.6|44248.6|2
1731049670000|2024-11-08 07:07:50|44270.6|44250.6|44273.6|44253.6|44273.6|44253.6|44268.6|44248.6|3
1731049680000|2024-11-08 07:08:00|44274.1|44254.1|44276.1|44256.1|44276.1|44256.1|44274.1|44254.1|2
1731049690000|2024-11-08 07:08:10|||||||||2
1731049700000|2024-11-08 07:08:20|44278.6|44258.6|44280.6|44260.6|44280.6|44260.6|44278.6|44258.6|1
1731049710000|2024-11-08 07:08:30|44276.1|44256.1|44273.6|44253.6|44276.1|44256.1|44273.1|44253.1|3
1731049720000|2024-11-08 07:08:40|44273.1|44253.1|44271.1|44251.1|44273.6|44253.6|44268.6|44248.6|0
1731049730000|2024-11-08 07:08:50|44268.6|44248.6|44274.1|44254.1|44274.1|44254.1|44268.6|44248.6|1
1731049740000|2024-11-08 07:09:00|44276.1|44256.1|44276.1|44256.1|44278.1|44258.1|44276.1|44256.1|0
1731049750000|2024-11-08 07:09:10|44278.6|44258.6|44276.6|44256.6|44278.6|44258.6|44276.1|44256.1|4
1731049760000|2024-11-08 07:09:20|44278.6|44258.6|44280.6|44260.6|44281.1|44261.1|44278.6|44258.6|2
1731049770000|2024-11-08 07:09:30|44278.6|44258.6|44276.1|44256.1|44278.6|44258.6|44276.1|44256.1|0
1731049790000|2024-11-08 07:09:50|44278.6|44258.6|44273.6|44253.6|44278.6|44258.6|44273.6|44253.6|5
1731049800000|2024-11-08 07:10:00|||||||||2
1731049810000|2024-11-08 07:10:10|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|0
1731049820000|2024-11-08 07:10:20|44278.1|44258.1|44278.6|44258.6|44278.6|44258.6|44278.1|44258.1|1
1731049840000|2024-11-08 07:10:40|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|0
1731049850000|2024-11-08 07:10:50|44278.6|44258.6|44276.1|44256.1|44278.6|44258.6|44273.6|44253.6|3
1731049860000|2024-11-08 07:11:00|44276.6|44256.6|44283.6|44263.6|44283.6|44263.6|44276.6|44256.6|2
1731049870000|2024-11-08 07:11:10|44284.1|44264.1|44286.1|44266.1|44286.1|44266.1|44284.1|44264.1|1
1731049880000|2024-11-08 07:11:20|44286.6|44266.6|44286.1|44266.1|44286.6|44266.6|44286.1|44266.1|1
1731049890000|2024-11-08 07:11:30|44286.6|44266.6|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|3
1731049900000|2024-11-08 07:11:40|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|0
1731049910000|2024-11-08 07:11:50|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|0
1731049920000|2024-11-08 07:12:00|44280.6|44260.6|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|5
1731049940000|2024-11-08 07:12:20|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|1
1731049950000|2024-11-08 07:12:30|44281.6|44261.6|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|4
1731049960000|2024-11-08 07:12:40|44284.1|44264.1|44286.1|44266.1|44286.1|44266.1|44281.1|44261.1|2
1731049970000|2024-11-08 07:12:50|44286.6|44266.6|44288.6|44268.6|44291.6|44271.6|44286.6|44266.6|5
1731049980000|2024-11-08 07:13:00|44288.1|44268.1|44288.6|44268.6|44288.6|44268.6|44286.6|44266.6|1
1731049990000|2024-11-08 07:13:10|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|0
1731050000000|2024-11-08 07:13:20|44285.6|44265.6|44278.1|44258.1|44285.6|44265.6|44278.1|44258.1|2
1731050010000|2024-11-08 07:13:30|44276.1|44256.1|44259.1|44239.1|44276.1|44256.1|44259.1|44239.1|31
1731050020000|2024-11-08 07:13:40|44261.1|44241.1|44251.1|44231.1|44261.1|44241.1|44248.6|44228.6|8
1731050030000|2024-11-08 07:13:50|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|14
1731050040000|2024-11-08 07:14:00|44256.1|44236.1|44253.6|44233.6|44256.1|44236.1|44253.6|44233.6|1
1731050050000|2024-11-08 07:14:10|44253.1|44233.1|44241.1|44221.1|44253.1|44233.1|44241.1|44221.1|15
1731050060000|2024-11-08 07:14:20|44238.6|44218.6|44241.1|44221.1|44241.1|44221.1|44238.6|44218.6|3
1731050070000|2024-11-08 07:14:30|44240.6|44220.6|44238.6|44218.6|44240.6|44220.6|44238.6|44218.6|0
1731050080000|2024-11-08 07:14:40|44238.1|44218.1|44238.6|44218.6|44240.6|44220.6|44235.6|44215.6|5
1731050090000|2024-11-08 07:14:50|44238.1|44218.1|44236.1|44216.1|44238.1|44218.1|44236.1|44216.1|0
1731050100000|2024-11-08 07:15:00|44235.6|44215.6|44220.1|44200.1|44235.6|44215.6|44220.1|44200.1|8
1731050110000|2024-11-08 07:15:10|44217.6|44197.6|44219.1|44199.1|44220.6|44200.6|44217.6|44197.6|1
1731050120000|2024-11-08 07:15:20|44218.6|44198.6|44216.1|44196.1|44218.6|44198.6|44216.1|44196.1|4
1731050130000|2024-11-08 07:15:30|44218.1|44198.1|44215.6|44195.6|44218.1|44198.1|44215.6|44195.6|1
1731050140000|2024-11-08 07:15:40|44216.1|44196.1|44223.1|44203.1|44223.1|44203.1|44216.1|44196.1|4
1731050150000|2024-11-08 07:15:50|44223.6|44203.6|44238.6|44218.6|44244.1|44224.1|44223.6|44203.6|10
1731050160000|2024-11-08 07:16:00|44238.1|44218.1|44236.6|44216.6|44238.1|44218.1|44231.6|44211.6|3
1731050170000|2024-11-08 07:16:10|44234.6|44214.6|44236.6|44216.6|44236.6|44216.6|44234.6|44214.6|1
1731050180000|2024-11-08 07:16:20|44234.1|44214.1|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|1
1731050190000|2024-11-08 07:16:30|44233.6|44213.6|44236.6|44216.6|44236.6|44216.6|44231.6|44211.6|0
1731050200000|2024-11-08 07:16:40|44234.1|44214.1|44233.6|44213.6|44234.1|44214.1|44233.6|44213.6|2
1731050210000|2024-11-08 07:16:50|44236.6|44216.6|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|1
1731050220000|2024-11-08 07:17:00|44236.6|44216.6|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|3
1731050230000|2024-11-08 07:17:10|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44221.6|44201.6|4
1731050240000|2024-11-08 07:17:20|44227.2|44207.2|44224.1|44204.1|44229.1|44209.1|44224.1|44204.1|6
1731050250000|2024-11-08 07:17:30|44224.7|44204.7|44221.6|44201.6|44228.6|44208.6|44221.6|44201.6|1
1731050260000|2024-11-08 07:17:40|44221.1|44201.1|44219.1|44199.1|44221.1|44201.1|44219.1|44199.1|3
1731050270000|2024-11-08 07:17:50|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44214.7|44194.7|7
1731050280000|2024-11-08 07:18:00|44215.6|44195.6|44206.6|44186.6|44215.6|44195.6|44204.1|44184.1|5
1731050290000|2024-11-08 07:18:10|44204.1|44184.1|44204.1|44184.1|44206.6|44186.6|44201.6|44181.6|1
1731050300000|2024-11-08 07:18:20|44203.6|44183.6|44201.6|44181.6|44204.1|44184.1|44201.6|44181.6|1
1731050310000|2024-11-08 07:18:30|44199.1|44179.1|44194.1|44174.1|44201.6|44181.6|44194.1|44174.1|13
1731050320000|2024-11-08 07:18:40|44196.6|44176.6|44194.1|44174.1|44196.6|44176.6|44194.1|44174.1|1
1731050330000|2024-11-08 07:18:50|44191.6|44171.6|44203.6|44183.6|44203.6|44183.6|44191.6|44171.6|6
1731050340000|2024-11-08 07:19:00|44204.1|44184.1|44205.6|44185.6|44206.1|44186.1|44204.1|44184.1|0
1731050350000|2024-11-08 07:19:10|44203.6|44183.6|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|1
1731050360000|2024-11-08 07:19:20|44203.1|44183.1|44198.6|44178.6|44203.6|44183.6|44198.6|44178.6|1
1731050370000|2024-11-08 07:19:30|44201.1|44181.1|44203.6|44183.6|44203.6|44183.6|44199.2|44179.2|4
1731050380000|2024-11-08 07:19:40|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|0
1731050390000|2024-11-08 07:19:50|44206.1|44186.1|44211.1|44191.1|44211.1|44191.1|44206.1|44186.1|4
1731050400000|2024-11-08 07:20:00|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|1
1731050410000|2024-11-08 07:20:10|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|4
1731050420000|2024-11-08 07:20:20|44201.1|44181.1|44203.6|44183.6|44203.6|44183.6|44201.1|44181.1|2
1731050430000|2024-11-08 07:20:30|44204.2|44184.2|44206.1|44186.1|44206.1|44186.1|44203.6|44183.6|0
1731050440000|2024-11-08 07:20:40|44208.6|44188.6|44211.1|44191.1|44211.1|44191.1|44206.1|44186.1|3
1731050450000|2024-11-08 07:20:50|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44211.1|44191.1|0
1731050460000|2024-11-08 07:21:00|44211.1|44191.1|44214.2|44194.2|44214.2|44194.2|44211.1|44191.1|1
1731050470000|2024-11-08 07:21:10|44216.1|44196.1|44218.6|44198.6|44221.7|44201.7|44216.1|44196.1|1
1731050480000|2024-11-08 07:21:20|44221.1|44201.1|44223.6|44203.6|44223.6|44203.6|44221.1|44201.1|1
1731050490000|2024-11-08 07:21:30|44221.7|44201.7|44218.7|44198.7|44221.7|44201.7|44218.7|44198.7|1
1731050500000|2024-11-08 07:21:40|44221.2|44201.2|44221.2|44201.2|44223.7|44203.7|44221.2|44201.2|0
1731050510000|2024-11-08 07:21:50|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|1
1731050520000|2024-11-08 07:22:00|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|0
1731050530000|2024-11-08 07:22:10|44218.7|44198.7|44213.7|44193.7|44218.7|44198.7|44213.7|44193.7|0
1731050540000|2024-11-08 07:22:20|44216.2|44196.2|44216.2|44196.2|44218.7|44198.7|44213.7|44193.7|2
1731050550000|2024-11-08 07:22:30|44215.6|44195.6|44211.2|44191.2|44215.6|44195.6|44211.2|44191.2|0
1731050570000|2024-11-08 07:22:50|||||||||9
1731050580000|2024-11-08 07:23:00|44208.7|44188.7|44208.7|44188.7|44208.7|44188.7|44206.2|44186.2|3
1731050590000|2024-11-08 07:23:10|44206.2|44186.2|44208.7|44188.7|44208.7|44188.7|44206.2|44186.2|2
1731050600000|2024-11-08 07:23:20|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44208.7|44188.7|1
1731050610000|2024-11-08 07:23:30|44208.7|44188.7|44208.7|44188.7|44211.2|44191.2|44208.7|44188.7|2
1731050620000|2024-11-08 07:23:40|44208.1|44188.1|44203.7|44183.7|44208.1|44188.1|44200.6|44180.6|2
1731050640000|2024-11-08 07:24:00|44206.2|44186.2|44201.2|44181.2|44206.2|44186.2|44201.2|44181.2|1
1731050650000|2024-11-08 07:24:10|||||||||2
1731050660000|2024-11-08 07:24:20|44199.2|44179.2|44198.7|44178.7|44199.2|44179.2|44198.7|44178.7|2
1731050670000|2024-11-08 07:24:30|44198.2|44178.2|44191.2|44171.2|44198.2|44178.2|44191.2|44171.2|2
1731050680000|2024-11-08 07:24:40|44191.7|44171.7|44193.7|44173.7|44193.7|44173.7|44191.2|44171.2|0
1731050690000|2024-11-08 07:24:50|44195.7|44175.7|44203.7|44183.7|44203.7|44183.7|44195.7|44175.7|4
1731050700000|2024-11-08 07:25:00|44206.7|44186.7|44208.7|44188.7|44211.2|44191.2|44206.7|44186.7|5
1731050710000|2024-11-08 07:25:10|44211.2|44191.2|44206.2|44186.2|44211.2|44191.2|44206.2|44186.2|1
1731050720000|2024-11-08 07:25:20|44205.7|44185.7|44203.7|44183.7|44205.7|44185.7|44203.7|44183.7|0
1731050730000|2024-11-08 07:25:30|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44203.7|44183.7|1
1731050740000|2024-11-08 07:25:40|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44201.2|44181.2|3
1731050750000|2024-11-08 07:25:50|44205.7|44185.7|44203.7|44183.7|44206.2|44186.2|44203.7|44183.7|1
1731050760000|2024-11-08 07:26:00|44201.7|44181.7|44204.2|44184.2|44204.2|44184.2|44201.7|44181.7|8
1731050770000|2024-11-08 07:26:10|44203.7|44183.7|44208.7|44188.7|44209.2|44189.2|44200.7|44180.7|3
1731050780000|2024-11-08 07:26:20|44209.2|44189.2|44219.2|44199.2|44219.2|44199.2|44208.7|44188.7|7
1731050790000|2024-11-08 07:26:30|44218.7|44198.7|44218.7|44198.7|44220.7|44200.7|44216.2|44196.2|0
1731050800000|2024-11-08 07:26:40|44219.2|44199.2|44218.7|44198.7|44221.2|44201.2|44218.7|44198.7|2
1731050810000|2024-11-08 07:26:50|44218.2|44198.2|44213.7|44193.7|44218.2|44198.2|44213.7|44193.7|6
1731050820000|2024-11-08 07:27:00|44211.2|44191.2|44206.2|44186.2|44211.2|44191.2|44206.2|44186.2|1
1731050830000|2024-11-08 07:27:10|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44206.2|44186.2|1
1731050840000|2024-11-08 07:27:20|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44206.2|44186.2|0
1731050850000|2024-11-08 07:27:30|44203.7|44183.7|44198.7|44178.7|44203.7|44183.7|44198.7|44178.7|0
1731050860000|2024-11-08 07:27:40|44198.2|44178.2|44191.2|44171.2|44198.2|44178.2|44191.2|44171.2|2
1731050870000|2024-11-08 07:27:50|44191.7|44171.7|44193.7|44173.7|44193.7|44173.7|44191.7|44171.7|4
1731050880000|2024-11-08 07:28:00|44191.7|44171.7|44188.7|44168.7|44191.7|44171.7|44188.7|44168.7|1
1731050890000|2024-11-08 07:28:10|44190.7|44170.7|44188.7|44168.7|44190.7|44170.7|44188.7|44168.7|0
1731050900000|2024-11-08 07:28:20|44191.2|44171.2|44188.7|44168.7|44191.2|44171.2|44188.7|44168.7|1
1731050910000|2024-11-08 07:28:30|44188.2|44168.2|44198.7|44178.7|44198.7|44178.7|44188.2|44168.2|2
1731050920000|2024-11-08 07:28:40|44199.2|44179.2|44203.7|44183.7|44203.7|44183.7|44198.7|44178.7|0
1731050930000|2024-11-08 07:28:50|44201.2|44181.2|44206.2|44186.2|44206.2|44186.2|44201.2|44181.2|1
1731050940000|2024-11-08 07:29:00|44208.7|44188.7|44208.7|44188.7|44209.2|44189.2|44208.7|44188.7|1
1731050950000|2024-11-08 07:29:10|44209.2|44189.2|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|2
1731050960000|2024-11-08 07:29:20|44211.2|44191.2|44216.2|44196.2|44216.2|44196.2|44211.2|44191.2|1
1731050970000|2024-11-08 07:29:30|44216.7|44196.7|44221.7|44201.7|44223.7|44203.7|44216.7|44196.7|0
1731050980000|2024-11-08 07:29:40|44223.7|44203.7|44228.7|44208.7|44228.7|44208.7|44223.7|44203.7|4
1731050990000|2024-11-08 07:29:50|44231.2|44211.2|44236.2|44216.2|44238.7|44218.7|44231.2|44211.2|1
1731051000000|2024-11-08 07:30:00|44236.7|44216.7|44231.2|44211.2|44236.7|44216.7|44231.2|44211.2|3
1731051010000|2024-11-08 07:30:10|44229.2|44209.2|44223.7|44203.7|44229.2|44209.2|44223.7|44203.7|0
1731051020000|2024-11-08 07:30:20|44223.2|44203.2|44216.2|44196.2|44223.2|44203.2|44216.2|44196.2|1
1731051030000|2024-11-08 07:30:30|44213.7|44193.7|44213.2|44193.2|44213.7|44193.7|44213.2|44193.2|2
1731051040000|2024-11-08 07:30:40|44211.2|44191.2|44215.7|44195.7|44216.2|44196.2|44211.2|44191.2|0
1731051050000|2024-11-08 07:30:50|44214.2|44194.2|44221.2|44201.2|44221.2|44201.2|44214.2|44194.2|1
1731051060000|2024-11-08 07:31:00|44221.7|44201.7|44210.7|44190.7|44223.7|44203.7|44210.7|44190.7|7
1731051070000|2024-11-08 07:31:10|44208.7|44188.7|44206.2|44186.2|44208.7|44188.7|44206.2|44186.2|0
1731051080000|2024-11-08 07:31:20|44202.2|44182.2|44193.2|44173.2|44202.2|44182.2|44193.2|44173.2|1
1731051090000|2024-11-08 07:31:30|44191.2|44171.2|44186.2|44166.2|44191.2|44171.2|44186.2|44166.2|3
1731051100000|2024-11-08 07:31:40|44186.7|44166.7|44191.2|44171.2|44191.7|44171.7|44186.2|44166.2|1
1731051120000|2024-11-08 07:32:00|44191.7|44171.7|44196.2|44176.2|44196.2|44176.2|44191.7|44171.7|1
1731051130000|2024-11-08 07:32:10|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|0
1731051140000|2024-11-08 07:32:20|44201.2|44181.2|44203.7|44183.7|44208.7|44188.7|44201.2|44181.2|0
1731051150000|2024-11-08 07:32:30|44206.2|44186.2|44208.7|44188.7|44208.7|44188.7|44206.2|44186.2|0
1731051160000|2024-11-08 07:32:40|44216.2|44196.2|44218.7|44198.7|44218.7|44198.7|44216.2|44196.2|3
1731051170000|2024-11-08 07:32:50|44216.7|44196.7|44221.2|44201.2|44221.2|44201.2|44216.2|44196.2|2
1731051180000|2024-11-08 07:33:00|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44221.2|44201.2|1
1731051190000|2024-11-08 07:33:10|44223.7|44203.7|44215.7|44195.7|44226.2|44206.2|44215.7|44195.7|6
1731051200000|2024-11-08 07:33:20|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|44213.7|44193.7|0
1731051210000|2024-11-08 07:33:30|44215.7|44195.7|44213.7|44193.7|44216.2|44196.2|44213.7|44193.7|2
1731051220000|2024-11-08 07:33:40|44213.2|44193.2|44216.2|44196.2|44216.2|44196.2|44211.2|44191.2|0
1731051230000|2024-11-08 07:33:50|44213.7|44193.7|44211.2|44191.2|44213.7|44193.7|44211.2|44191.2|1
1731051240000|2024-11-08 07:34:00|44210.7|44190.7|44208.7|44188.7|44210.7|44190.7|44206.2|44186.2|1
1731051260000|2024-11-08 07:34:20|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|0
1731051270000|2024-11-08 07:34:30|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|0
1731051280000|2024-11-08 07:34:40|44204.2|44184.2|44203.7|44183.7|44206.2|44186.2|44203.7|44183.7|1
1731051290000|2024-11-08 07:34:50|||||||||5
1731051300000|2024-11-08 07:35:00|44204.2|44184.2|44206.2|44186.2|44206.2|44186.2|44203.7|44183.7|2
1731051310000|2024-11-08 07:35:10|44206.7|44186.7|44221.2|44201.2|44221.2|44201.2|44206.2|44186.2|1
1731051320000|2024-11-08 07:35:20|44219.2|44199.2|44221.2|44201.2|44226.2|44206.2|44219.2|44199.2|2
1731051330000|2024-11-08 07:35:30|44223.7|44203.7|44221.2|44201.2|44223.7|44203.7|44221.2|44201.2|0
1731051340000|2024-11-08 07:35:40|44223.7|44203.7|44221.2|44201.2|44223.7|44203.7|44220.7|44200.7|0
1731051350000|2024-11-08 07:35:50|44221.7|44201.7|44221.2|44201.2|44223.7|44203.7|44221.2|44201.2|1
1731051360000|2024-11-08 07:36:00|44220.7|44200.7|44221.2|44201.2|44221.2|44201.2|44218.7|44198.7|2
1731051370000|2024-11-08 07:36:10|44220.7|44200.7|44223.7|44203.7|44223.7|44203.7|44218.7|44198.7|2
1731051380000|2024-11-08 07:36:20|44224.2|44204.2|44226.2|44206.2|44228.7|44208.7|44223.7|44203.7|0
1731051390000|2024-11-08 07:36:30|44228.7|44208.7|44226.2|44206.2|44228.7|44208.7|44226.2|44206.2|2
1731051400000|2024-11-08 07:36:40|44223.7|44203.7|44218.7|44198.7|44226.2|44206.2|44218.7|44198.7|2
1731051410000|2024-11-08 07:36:50|44219.2|44199.2|44221.2|44201.2|44221.2|44201.2|44218.7|44198.7|0
1731051420000|2024-11-08 07:37:00|44223.7|44203.7|44226.7|44206.7|44226.7|44206.7|44221.7|44201.7|2
1731051430000|2024-11-08 07:37:10|44229.2|44209.2|44236.2|44216.2|44236.2|44216.2|44229.2|44209.2|6
1731051440000|2024-11-08 07:37:20|44233.7|44213.7|44231.2|44211.2|44236.2|44216.2|44231.2|44211.2|2
1731051450000|2024-11-08 07:37:30|44228.7|44208.7|44228.2|44208.2|44228.7|44208.7|44228.2|44208.2|2
1731051460000|2024-11-08 07:37:40|44225.7|44205.7|44221.2|44201.2|44225.7|44205.7|44221.2|44201.2|1
1731051470000|2024-11-08 07:37:50|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|0
1731051480000|2024-11-08 07:38:00|44224.2|44204.2|44228.7|44208.7|44233.7|44213.7|44224.2|44204.2|5
1731051490000|2024-11-08 07:38:10|44231.2|44211.2|44228.7|44208.7|44233.7|44213.7|44228.7|44208.7|1
1731051500000|2024-11-08 07:38:20|44226.2|44206.2|44228.7|44208.7|44228.7|44208.7|44226.2|44206.2|0
1731051520000|2024-11-08 07:38:40|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|0
1731051530000|2024-11-08 07:38:50|44229.2|44209.2|44233.7|44213.7|44233.7|44213.7|44229.2|44209.2|2
1731051540000|2024-11-08 07:39:00|44228.7|44208.7|44226.2|44206.2|44230.7|44210.7|44226.2|44206.2|3
1731051550000|2024-11-08 07:39:10|44228.7|44208.7|44228.7|44208.7|44228.7|44208.7|44223.7|44203.7|2
1731051560000|2024-11-08 07:39:20|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44223.7|44203.7|0
1731051570000|2024-11-08 07:39:30|44226.7|44206.7|44223.7|44203.7|44228.7|44208.7|44223.7|44203.7|3
1731051580000|2024-11-08 07:39:40|44226.2|44206.2|44228.7|44208.7|44228.7|44208.7|44223.7|44203.7|0
1731051590000|2024-11-08 07:39:50|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|0
1731051600000|2024-11-08 07:40:00|44231.2|44211.2|44231.2|44211.2|44233.2|44213.2|44231.2|44211.2|1
1731051610000|2024-11-08 07:40:10|44228.7|44208.7|44228.7|44208.7|44233.7|44213.7|44228.7|44208.7|3
1731051620000|2024-11-08 07:40:20|44229.2|44209.2|44231.2|44211.2|44233.7|44213.7|44228.7|44208.7|0
1731051630000|2024-11-08 07:40:30|44230.7|44210.7|44236.2|44216.2|44236.2|44216.2|44228.7|44208.7|1
1731051640000|2024-11-08 07:40:40|44236.7|44216.7|44249.7|44229.7|44249.7|44229.7|44236.7|44216.7|2
1731051650000|2024-11-08 07:40:50|44254.2|44234.2|44260.7|44240.7|44261.2|44241.2|44254.2|44234.2|11
1731051660000|2024-11-08 07:41:00|44258.7|44238.7|44256.2|44236.2|44258.7|44238.7|44253.7|44233.7|6
1731051670000|2024-11-08 07:41:10|44253.7|44233.7|44256.2|44236.2|44256.2|44236.2|44253.7|44233.7|0
1731051680000|2024-11-08 07:41:20|44253.7|44233.7|44253.7|44233.7|44256.2|44236.2|44253.7|44233.7|3
1731051690000|2024-11-08 07:41:30|44252.7|44232.7|44248.7|44228.7|44252.7|44232.7|44248.7|44228.7|3
1731051700000|2024-11-08 07:41:40|44251.2|44231.2|44253.7|44233.7|44253.7|44233.7|44248.7|44228.7|2
1731051710000|2024-11-08 07:41:50|44251.7|44231.7|44253.7|44233.7|44256.2|44236.2|44249.2|44229.2|5
1731051720000|2024-11-08 07:42:00|44248.7|44228.7|44248.2|44228.2|44248.7|44228.7|44248.2|44228.2|3
1731051730000|2024-11-08 07:42:10|44246.2|44226.2|44245.7|44225.7|44246.2|44226.2|44245.7|44225.7|1
1731051740000|2024-11-08 07:42:20|44245.2|44225.2|44238.7|44218.7|44245.2|44225.2|44238.7|44218.7|0
1731051750000|2024-11-08 07:42:30|44239.2|44219.2|44238.7|44218.7|44239.7|44219.7|44238.7|44218.7|0
1731051760000|2024-11-08 07:42:40|44239.2|44219.2|44238.7|44218.7|44241.2|44221.2|44238.7|44218.7|0
1731051780000|2024-11-08 07:43:00|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|44236.2|44216.2|1
1731051800000|2024-11-08 07:43:20|44233.7|44213.7|44228.7|44208.7|44233.7|44213.7|44228.7|44208.7|0
1731051810000|2024-11-08 07:43:30|44223.7|44203.7|44228.7|44208.7|44228.7|44208.7|44223.2|44203.2|12
1731051820000|2024-11-08 07:43:40|44226.2|44206.2|44227.7|44207.7|44228.2|44208.2|44226.2|44206.2|0
1731051830000|2024-11-08 07:43:50|44224.2|44204.2|44226.2|44206.2|44226.2|44206.2|44224.2|44204.2|0
1731051840000|2024-11-08 07:44:00|44228.2|44208.2|44231.2|44211.2|44231.2|44211.2|44228.2|44208.2|1
1731051850000|2024-11-08 07:44:10|44228.7|44208.7|44238.7|44218.7|44239.2|44219.2|44228.7|44208.7|1
1731051860000|2024-11-08 07:44:20|44233.7|44213.7|44233.7|44213.7|44233.7|44213.7|44233.7|44213.7|0
1731051870000|2024-11-08 07:44:30|44238.2|44218.2|44236.2|44216.2|44238.2|44218.2|44233.7|44213.7|0
1731051880000|2024-11-08 07:44:40|44233.7|44213.7|44236.2|44216.2|44236.2|44216.2|44233.7|44213.7|0
1731051890000|2024-11-08 07:44:50|44238.7|44218.7|44236.2|44216.2|44241.7|44221.7|44236.2|44216.2|7
1731051900000|2024-11-08 07:45:00|44238.2|44218.2|44236.2|44216.2|44238.7|44218.7|44236.2|44216.2|0
1731051910000|2024-11-08 07:45:10|44236.7|44216.7|44238.7|44218.7|44238.7|44218.7|44236.2|44216.2|1
1731051920000|2024-11-08 07:45:20|44239.2|44219.2|44241.2|44221.2|44241.2|44221.2|44238.7|44218.7|0
1731051940000|2024-11-08 07:45:40|44238.7|44218.7|44236.2|44216.2|44238.7|44218.7|44233.7|44213.7|0
1731051950000|2024-11-08 07:45:50|44233.7|44213.7|44230.7|44210.7|44233.7|44213.7|44230.7|44210.7|1
1731051960000|2024-11-08 07:46:00|44233.2|44213.2|44226.2|44206.2|44233.7|44213.7|44226.2|44206.2|3
1731051970000|2024-11-08 07:46:10|44225.7|44205.7|44223.7|44203.7|44225.7|44205.7|44220.7|44200.7|3
1731051980000|2024-11-08 07:46:20|44224.2|44204.2|44223.7|44203.7|44224.2|44204.2|44221.2|44201.2|0
1731051990000|2024-11-08 07:46:30|44224.2|44204.2|44233.7|44213.7|44233.7|44213.7|44223.7|44203.7|3
1731052000000|2024-11-08 07:46:40|44231.2|44211.2|44228.7|44208.7|44231.2|44211.2|44228.7|44208.7|0
1731052010000|2024-11-08 07:46:50|44229.2|44209.2|44231.7|44211.7|44231.7|44211.7|44228.7|44208.7|0
1731052020000|2024-11-08 07:47:00|44233.7|44213.7|44228.7|44208.7|44233.7|44213.7|44226.2|44206.2|0
1731052030000|2024-11-08 07:47:10|44228.2|44208.2|44226.2|44206.2|44228.2|44208.2|44223.7|44203.7|0
1731052040000|2024-11-08 07:47:20|44228.7|44208.7|44233.7|44213.7|44233.7|44213.7|44226.2|44206.2|2
1731052050000|2024-11-08 07:47:30|44234.2|44214.2|44238.7|44218.7|44238.7|44218.7|44233.7|44213.7|0
1731052060000|2024-11-08 07:47:40|44236.7|44216.7|44238.7|44218.7|44238.7|44218.7|44234.2|44214.2|0
1731052080000|2024-11-08 07:48:00|44238.2|44218.2|44236.2|44216.2|44238.2|44218.2|44236.2|44216.2|2
1731052090000|2024-11-08 07:48:10|44235.7|44215.7|44226.2|44206.2|44235.7|44215.7|44223.7|44203.7|5
1731052100000|2024-11-08 07:48:20|44225.7|44205.7|44226.2|44206.2|44226.2|44206.2|44223.7|44203.7|1
1731052110000|2024-11-08 07:48:30|44223.7|44203.7|44226.2|44206.2|44226.2|44206.2|44223.7|44203.7|1
1731052120000|2024-11-08 07:48:40|44223.7|44203.7|44248.7|44228.7|44248.7|44228.7|44223.7|44203.7|16
1731052130000|2024-11-08 07:48:50|44251.2|44231.2|44253.7|44233.7|44253.7|44233.7|44251.2|44231.2|1
1731052140000|2024-11-08 07:49:00|44258.2|44238.2|44248.7|44228.7|44258.7|44238.7|44248.7|44228.7|7
1731052150000|2024-11-08 07:49:10|44251.2|44231.2|44253.7|44233.7|44253.7|44233.7|44251.2|44231.2|2
1731052160000|2024-11-08 07:49:20|44254.8|44234.8|44256.2|44236.2|44258.7|44238.7|44254.8|44234.8|4
1731052170000|2024-11-08 07:49:30|44254.2|44234.2|44258.7|44238.7|44258.7|44238.7|44253.7|44233.7|0
1731052180000|2024-11-08 07:49:40|44259.8|44239.8|44258.7|44238.7|44261.8|44241.8|44258.7|44238.7|1
1731052190000|2024-11-08 07:49:50|44263.7|44243.7|44263.7|44243.7|44263.7|44243.7|44261.8|44241.8|5
1731052200000|2024-11-08 07:50:00|44264.3|44244.3|44273.7|44253.7|44273.7|44253.7|44264.3|44244.3|7
1731052210000|2024-11-08 07:50:10|44276.2|44256.2|44278.7|44258.7|44278.7|44258.7|44276.2|44256.2|1
1731052220000|2024-11-08 07:50:20|44281.8|44261.8|44283.7|44263.7|44286.2|44266.2|44281.2|44261.2|10
1731052230000|2024-11-08 07:50:30|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|44283.7|44263.7|1
1731052240000|2024-11-08 07:50:40|44285.7|44265.7|44288.7|44268.7|44288.7|44268.7|44283.7|44263.7|1
1731052250000|2024-11-08 07:50:50|44283.7|44263.7|44286.2|44266.2|44286.2|44266.2|44283.7|44263.7|3
1731052260000|2024-11-08 07:51:00|44288.7|44268.7|44286.2|44266.2|44288.7|44268.7|44286.2|44266.2|3
1731052270000|2024-11-08 07:51:10|44288.7|44268.7|44269.3|44249.3|44288.7|44268.7|44269.3|44249.3|42
1731052280000|2024-11-08 07:51:20|44271.8|44251.8|44278.7|44258.7|44278.7|44258.7|44271.8|44251.8|1
1731052290000|2024-11-08 07:51:30|44281.2|44261.2|44293.7|44273.7|44293.7|44273.7|44281.2|44261.2|6
1731052300000|2024-11-08 07:51:40|44288.2|44268.2|44288.7|44268.7|44288.7|44268.7|44286.8|44266.8|10
1731052310000|2024-11-08 07:51:50|44288.8|44268.8|44291.3|44271.3|44291.3|44271.3|44288.8|44268.8|1
1731052320000|2024-11-08 07:52:00|44290.7|44270.7|44288.8|44268.8|44290.7|44270.7|44288.8|44268.8|1
1731052330000|2024-11-08 07:52:10|44289.3|44269.3|44288.8|44268.8|44289.3|44269.3|44288.8|44268.8|2
1731052340000|2024-11-08 07:52:20|44286.8|44266.8|44286.3|44266.3|44286.8|44266.8|44286.3|44266.3|1
1731052350000|2024-11-08 07:52:30|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|44290.7|44270.7|10
1731052370000|2024-11-08 07:52:50|44288.2|44268.2|44252.7|44232.7|44288.2|44268.2|44252.7|44232.7|7
1731052380000|2024-11-08 07:53:00|44254.7|44234.7|44254.2|44234.2|44254.7|44234.7|44250.2|44230.2|6
1731052390000|2024-11-08 07:53:10|44252.2|44232.2|44237.2|44217.2|44252.2|44232.2|44237.2|44217.2|5
1731052400000|2024-11-08 07:53:20|44236.7|44216.7|44237.2|44217.2|44240.2|44220.2|44229.2|44209.2|9
1731052410000|2024-11-08 07:53:30|44234.7|44214.7|44239.7|44219.7|44239.7|44219.7|44234.7|44214.7|1
1731052420000|2024-11-08 07:53:40|44240.2|44220.2|44244.7|44224.7|44245.2|44225.2|44240.2|44220.2|15
1731052430000|2024-11-08 07:53:50|44247.2|44227.2|44242.2|44222.2|44249.7|44229.7|44242.2|44222.2|1
1731052440000|2024-11-08 07:54:00|44242.7|44222.7|44242.2|44222.2|44244.7|44224.7|44242.2|44222.2|1
1731052450000|2024-11-08 07:54:10|44244.7|44224.7|44244.2|44224.2|44244.7|44224.7|44239.7|44219.7|2
1731052460000|2024-11-08 07:54:20|44242.7|44222.7|44242.2|44222.2|44244.7|44224.7|44242.2|44222.2|0
1731052470000|2024-11-08 07:54:30|44242.7|44222.7|44239.7|44219.7|44244.7|44224.7|44239.7|44219.7|0
1731052480000|2024-11-08 07:54:40|44244.7|44224.7|44239.7|44219.7|44244.7|44224.7|44235.2|44215.2|8
1731052490000|2024-11-08 07:54:50|44235.8|44215.8|44234.7|44214.7|44235.8|44215.8|44234.7|44214.7|0
1731052500000|2024-11-08 07:55:00|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44234.7|44214.7|6
1731052510000|2024-11-08 07:55:10|44240.2|44220.2|44241.7|44221.7|44242.7|44222.7|44239.7|44219.7|6
1731052520000|2024-11-08 07:55:20|44238.7|44218.7|44256.7|44236.7|44259.7|44239.7|44234.2|44214.2|5
1731052530000|2024-11-08 07:55:30|44258.7|44238.7|44259.2|44239.2|44259.2|44239.2|44258.7|44238.7|9
1731052540000|2024-11-08 07:55:40|44261.2|44241.2|44261.7|44241.7|44262.2|44242.2|44259.2|44239.2|3
1731052550000|2024-11-08 07:55:50|44262.7|44242.7|44258.7|44238.7|44264.2|44244.2|44258.7|44238.7|4
1731052560000|2024-11-08 07:56:00|44256.7|44236.7|44260.7|44240.7|44261.2|44241.2|44256.7|44236.7|6
1731052570000|2024-11-08 07:56:10|44256.7|44236.7|44251.7|44231.7|44256.7|44236.7|44251.7|44231.7|3
1731052580000|2024-11-08 07:56:20|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|0
1731052590000|2024-11-08 07:56:30|44247.2|44227.2|44244.7|44224.7|44248.7|44228.7|44244.7|44224.7|5
1731052600000|2024-11-08 07:56:40|44244.2|44224.2|44246.7|44226.7|44246.7|44226.7|44244.2|44224.2|0
1731052610000|2024-11-08 07:56:50|44246.2|44226.2|44246.7|44226.7|44249.2|44229.2|44242.2|44222.2|12
1731052630000|2024-11-08 07:57:10|44246.2|44226.2|44241.7|44221.7|44246.2|44226.2|44241.7|44221.7|0
1731052640000|2024-11-08 07:57:20|||||||||3
1731052650000|2024-11-08 07:57:30|44242.2|44222.2|44239.2|44219.2|44242.2|44222.2|44239.2|44219.2|2
1731052660000|2024-11-08 07:57:40|||||||||4
1731052670000|2024-11-08 07:57:50|44241.7|44221.7|44249.2|44229.2|44251.7|44231.7|44241.7|44221.7|8
1731052680000|2024-11-08 07:58:00|44246.7|44226.7|44251.7|44231.7|44254.2|44234.2|44246.7|44226.7|2
1731052690000|2024-11-08 07:58:10|44254.2|44234.2|44251.7|44231.7|44254.2|44234.2|44251.7|44231.7|2
1731052700000|2024-11-08 07:58:20|44250.7|44230.7|44241.7|44221.7|44250.7|44230.7|44241.7|44221.7|0
1731052710000|2024-11-08 07:58:30|44244.2|44224.2|44251.7|44231.7|44251.7|44231.7|44244.2|44224.2|3
1731052720000|2024-11-08 07:58:40|44252.8|44232.8|44261.7|44241.7|44261.7|44241.7|44252.8|44232.8|0
1731052730000|2024-11-08 07:58:50|44266.2|44246.2|44272.3|44252.3|44272.3|44252.3|44261.7|44241.7|6
1731052740000|2024-11-08 07:59:00|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44272.3|44252.3|4
1731052750000|2024-11-08 07:59:10|44277.3|44257.3|44282.3|44262.3|44282.3|44262.3|44277.3|44257.3|3
1731052760000|2024-11-08 07:59:20|44279.8|44259.8|44279.8|44259.8|44282.3|44262.3|44279.8|44259.8|5
1731052770000|2024-11-08 07:59:30|44280.8|44260.8|44287.3|44267.3|44287.3|44267.3|44280.8|44260.8|6
1731052780000|2024-11-08 07:59:40|44287.8|44267.8|44287.3|44267.3|44289.8|44269.8|44287.3|44267.3|0
1731052790000|2024-11-08 07:59:50|44289.8|44269.8|44291.7|44271.7|44292.3|44272.3|44289.8|44269.8|5
1731052800000|2024-11-08 08:00:00|44289.8|44269.8|44306.7|44286.7|44306.7|44286.7|44279.2|44259.2|25
1731052810000|2024-11-08 08:00:10|44307.3|44287.3|44323.7|44303.7|44326.7|44306.7|44307.3|44287.3|35
1731052820000|2024-11-08 08:00:20|44326.8|44306.8|44321.8|44301.8|44329.3|44309.3|44321.8|44301.8|24
1731052830000|2024-11-08 08:00:30|44324.3|44304.3|44321.8|44301.8|44324.3|44304.3|44319.3|44299.3|2
1731052840000|2024-11-08 08:00:40|44324.8|44304.8|44319.3|44299.3|44332.3|44312.3|44319.3|44299.3|26
1731052850000|2024-11-08 08:00:50|44318.7|44298.7|44307.3|44287.3|44318.7|44298.7|44301.8|44281.8|22
1731052860000|2024-11-08 08:01:00|44306.8|44286.8|44296.8|44276.8|44306.8|44286.8|44296.8|44276.8|15
1731052870000|2024-11-08 08:01:10|44296.2|44276.2|44281.8|44261.8|44296.8|44276.8|44276.2|44256.2|25
1731052880000|2024-11-08 08:01:20|44286.8|44266.8|44271.2|44251.2|44286.8|44266.8|44266.8|44246.8|18
1731052890000|2024-11-08 08:01:30|44271.8|44251.8|44276.8|44256.8|44276.8|44256.8|44271.8|44251.8|1
1731052900000|2024-11-08 08:01:40|44279.3|44259.3|44274.3|44254.3|44281.2|44261.2|44274.3|44254.3|8
1731052910000|2024-11-08 08:01:50|44273.7|44253.7|44281.8|44261.8|44281.8|44261.8|44273.7|44253.7|5
1731052920000|2024-11-08 08:02:00|44287.3|44267.3|44309.3|44289.3|44309.3|44289.3|44287.3|44267.3|21
1731052930000|2024-11-08 08:02:10|44311.8|44291.8|44319.3|44299.3|44319.3|44299.3|44311.8|44291.8|18
1731052940000|2024-11-08 08:02:20|44318.7|44298.7|44314.3|44294.3|44318.8|44298.8|44314.3|44294.3|5
1731052950000|2024-11-08 08:02:30|||||||||10
1731052960000|2024-11-08 08:02:40|44316.8|44296.8|44316.8|44296.8|44316.8|44296.8|44311.8|44291.8|1
1731052970000|2024-11-08 08:02:50|44314.3|44294.3|44311.8|44291.8|44314.3|44294.3|44311.8|44291.8|2
1731052980000|2024-11-08 08:03:00|44312.3|44292.3|44311.8|44291.8|44316.8|44296.8|44309.3|44289.3|7
1731052990000|2024-11-08 08:03:10|44309.3|44289.3|44276.3|44256.3|44309.3|44289.3|44276.3|44256.3|13
1731053000000|2024-11-08 08:03:20|44263.8|44243.8|44196.3|44176.3|44263.8|44243.8|44184.8|44164.8|116
1731053010000|2024-11-08 08:03:30|44195.7|44175.7|44122.7|44102.7|44196.3|44176.3|44110.7|44090.7|152
1731053020000|2024-11-08 08:03:40|44123.8|44103.8|44128.2|44108.2|44140.7|44120.7|44109.7|44089.7|45
1731053030000|2024-11-08 08:03:50|44128.8|44108.8|44037.2|44017.2|44128.8|44108.8|44037.2|44017.2|88
1731053040000|2024-11-08 08:04:00|44038.8|44018.8|44123.2|44103.2|44123.2|44103.2|44038.8|44018.8|93
1731053050000|2024-11-08 08:04:10|44128.2|44108.2|44188.8|44168.8|44220.7|44200.7|44128.2|44108.2|140
1731053060000|2024-11-08 08:04:20|44186.3|44166.3|44174.3|44154.3|44188.8|44168.8|44169.3|44149.3|48
1731053070000|2024-11-08 08:04:30|44171.8|44151.8|44032.7|44012.7|44171.8|44151.8|44029.7|44009.7|242
1731053080000|2024-11-08 08:04:40|44029.7|44009.7|44024.7|44004.7|44039.7|44019.7|44015.2|43995.2|68
1731053090000|2024-11-08 08:04:50|44019.7|43999.7|44055.2|44035.2|44055.2|44035.2|44004.7|43984.7|131
1731053100000|2024-11-08 08:05:00|44055.8|44035.8|44099.7|44079.7|44102.2|44082.2|44055.8|44035.8|24
1731053110000|2024-11-08 08:05:10|44102.2|44082.2|44124.7|44104.7|44141.7|44121.7|44098.7|44078.7|51
1731053120000|2024-11-08 08:05:20|44119.7|44099.7|44054.7|44034.7|44119.7|44099.7|44047.2|44027.2|101
1731053130000|2024-11-08 08:05:30|44049.2|44029.2|43993.7|43973.7|44049.2|44029.2|43993.7|43973.7|92
1731053140000|2024-11-08 08:05:40|43991.2|43971.2|43993.7|43973.7|44001.2|43981.2|43986.2|43966.2|56
1731053150000|2024-11-08 08:05:50|43996.7|43976.7|43928.7|43908.7|44003.2|43983.2|43920.7|43900.7|177
1731053160000|2024-11-08 08:06:00|43933.2|43913.2|43915.2|43895.2|43938.7|43918.7|43910.2|43890.2|46
1731053170000|2024-11-08 08:06:10|43915.7|43895.7|43979.7|43959.7|44012.2|43992.2|43912.7|43892.7|127
1731053180000|2024-11-08 08:06:20|43990.8|43970.8|43987.8|43967.8|43992.2|43972.2|43964.2|43944.2|63
1731053190000|2024-11-08 08:06:30|43992.8|43972.8|43957.8|43937.8|43997.8|43977.8|43955.3|43935.3|43
1731053200000|2024-11-08 08:06:40|43957.2|43937.2|43943.3|43923.3|43957.2|43937.2|43927.2|43907.2|15
1731053210000|2024-11-08 08:06:50|43942.8|43922.8|43927.8|43907.8|43942.8|43922.8|43927.8|43907.8|17
1731053220000|2024-11-08 08:07:00|43925.3|43905.3|43930.8|43910.8|43931.3|43911.3|43902.2|43882.2|52
1731053230000|2024-11-08 08:07:10|43937.2|43917.2|44010.3|43990.3|44010.3|43990.3|43937.2|43917.2|86
1731053240000|2024-11-08 08:07:20|44012.8|43992.8|43970.8|43950.8|44013.8|43993.8|43970.8|43950.8|69
1731053250000|2024-11-08 08:07:30|43973.3|43953.3|43975.8|43955.8|43990.8|43970.8|43972.8|43952.8|38
1731053260000|2024-11-08 08:07:40|43978.3|43958.3|43970.8|43950.8|43980.8|43960.8|43953.3|43933.3|13
1731053270000|2024-11-08 08:07:50|43971.3|43951.3|43967.8|43947.8|43980.8|43960.8|43958.3|43938.3|25
1731053280000|2024-11-08 08:08:00|43970.8|43950.8|43944.7|43924.7|43972.8|43952.8|43944.2|43924.2|28
1731053290000|2024-11-08 08:08:10|43942.2|43922.2|43974.7|43954.7|43980.3|43960.3|43940.3|43920.3|61
1731053300000|2024-11-08 08:08:20|43977.2|43957.2|43957.8|43937.8|43987.8|43967.8|43957.3|43937.3|46
1731053310000|2024-11-08 08:08:30|43958.8|43938.8|43982.8|43962.8|43982.8|43962.8|43943.3|43923.3|30
1731053320000|2024-11-08 08:08:40|43985.3|43965.3|43982.8|43962.8|43992.8|43972.8|43982.8|43962.8|12
1731053330000|2024-11-08 08:08:50|43986.7|43966.7|43936.7|43916.7|43987.8|43967.8|43936.7|43916.7|48
1731053340000|2024-11-08 08:09:00|43930.7|43910.7|43924.8|43904.8|43930.7|43910.7|43921.7|43901.7|37
1731053350000|2024-11-08 08:09:10|43922.3|43902.3|43755.2|43735.2|43937.8|43917.8|43748.2|43728.2|472
1731053360000|2024-11-08 08:09:20|43752.7|43732.7|43744.7|43724.7|43763.2|43743.2|43743.2|43723.2|114
1731053370000|2024-11-08 08:09:30|43740.2|43720.2|43705.7|43685.7|43762.7|43742.7|43705.2|43685.2|95
1731053380000|2024-11-08 08:09:40|43708.2|43688.2|43688.7|43668.7|43720.7|43700.7|43667.7|43647.7|89
1731053390000|2024-11-08 08:09:50|43685.7|43665.7|43617.7|43597.7|43685.7|43665.7|43617.7|43597.7|126
1731053400000|2024-11-08 08:10:00|43620.7|43600.7|43592.7|43572.7|43633.2|43613.2|43590.7|43570.7|80
1731053410000|2024-11-08 08:10:10|43592.2|43572.2|43515.7|43495.7|43594.7|43574.7|43510.7|43490.7|126
1731053420000|2024-11-08 08:10:20|43513.7|43493.7|43480.2|43460.2|43525.7|43505.7|43470.2|43450.2|109
1731053430000|2024-11-08 08:10:30|43482.7|43462.7|43487.7|43467.7|43492.7|43472.7|43460.7|43440.7|185
1731053440000|2024-11-08 08:10:40|43482.7|43462.7|43558.7|43538.7|43562.7|43542.7|43469.7|43449.7|97
1731053450000|2024-11-08 08:10:50|43559.7|43539.7|43558.2|43538.2|43563.7|43543.7|43548.7|43528.7|47
1731053460000|2024-11-08 08:11:00|43556.2|43536.2|43564.3|43544.3|43601.8|43581.8|43555.7|43535.7|106
1731053470000|2024-11-08 08:11:10|43563.7|43543.7|43593.7|43573.7|43593.7|43573.7|43563.2|43543.2|42
1731053480000|2024-11-08 08:11:20|43596.2|43576.2|43635.8|43615.8|43635.8|43615.8|43593.7|43573.7|82
1731053490000|2024-11-08 08:11:30|43632.8|43612.8|43653.7|43633.7|43668.7|43648.7|43625.7|43605.7|67
1731053500000|2024-11-08 08:11:40|43652.7|43632.7|43648.7|43628.7|43652.7|43632.7|43628.7|43608.7|34
1731053510000|2024-11-08 08:11:50|43654.3|43634.3|43644.3|43624.3|43658.7|43638.7|43618.7|43598.7|60
1731053520000|2024-11-08 08:12:00|43646.2|43626.2|43638.7|43618.7|43653.7|43633.7|43638.7|43618.7|54
1731053530000|2024-11-08 08:12:10|43638.2|43618.2|43646.2|43626.2|43646.8|43626.8|43616.2|43596.2|36
1731053540000|2024-11-08 08:12:20|43648.7|43628.7|43686.8|43666.8|43688.8|43668.8|43645.7|43625.7|73
1731053550000|2024-11-08 08:12:30|43688.8|43668.8|43738.8|43718.8|43741.3|43721.3|43686.3|43666.3|80
1731053560000|2024-11-08 08:12:40|43736.8|43716.8|43696.3|43676.3|43738.8|43718.8|43693.8|43673.8|69
1731053570000|2024-11-08 08:12:50|43691.8|43671.8|43701.8|43681.8|43709.8|43689.8|43689.8|43669.8|20
1731053580000|2024-11-08 08:13:00|43701.3|43681.3|43681.8|43661.8|43701.8|43681.8|43681.8|43661.8|25
1731053590000|2024-11-08 08:13:10|43684.3|43664.3|43631.3|43611.3|43692.3|43672.3|43628.8|43608.8|79
1731053600000|2024-11-08 08:13:20|43630.7|43610.7|43596.8|43576.8|43638.8|43618.8|43596.8|43576.8|17
1731053610000|2024-11-08 08:13:30|43598.8|43578.8|43629.3|43609.3|43629.3|43609.3|43598.8|43578.8|24
1731053620000|2024-11-08 08:13:40|43621.8|43601.8|43651.8|43631.8|43651.8|43631.8|43621.3|43601.3|33
1731053630000|2024-11-08 08:13:50|43653.8|43633.8|43609.7|43589.7|43669.3|43649.3|43609.7|43589.7|67
1731053640000|2024-11-08 08:14:00|43603.2|43583.2|43629.8|43609.8|43636.8|43616.8|43593.2|43573.2|40
1731053650000|2024-11-08 08:14:10|43624.8|43604.8|43644.3|43624.3|43644.8|43624.8|43624.8|43604.8|9
1731053660000|2024-11-08 08:14:20|43642.3|43622.3|43686.8|43666.8|43696.8|43676.8|43642.3|43622.3|37
1731053670000|2024-11-08 08:14:30|43691.8|43671.8|43716.8|43696.8|43716.8|43696.8|43691.8|43671.8|21
1731053680000|2024-11-08 08:14:40|43721.8|43701.8|43726.8|43706.8|43729.3|43709.3|43716.3|43696.3|22
1731053690000|2024-11-08 08:14:50|43724.3|43704.3|43699.3|43679.3|43724.3|43704.3|43699.3|43679.3|27
1731053700000|2024-11-08 08:15:00|43696.8|43676.8|43699.3|43679.3|43715.3|43695.3|43691.3|43671.3|42
1731053710000|2024-11-08 08:15:10|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43684.8|43664.8|12
1731053720000|2024-11-08 08:15:20|43696.8|43676.8|43713.8|43693.8|43714.8|43694.8|43694.8|43674.8|21
1731053730000|2024-11-08 08:15:30|43709.8|43689.8|43684.8|43664.8|43714.8|43694.8|43684.8|43664.8|45
1731053740000|2024-11-08 08:15:40|43681.8|43661.8|43692.3|43672.3|43692.3|43672.3|43674.8|43654.8|24
1731053750000|2024-11-08 08:15:50|43691.8|43671.8|43638.8|43618.8|43691.8|43671.8|43638.8|43618.8|78
1731053760000|2024-11-08 08:16:00|43639.3|43619.3|43666.3|43646.3|43671.8|43651.8|43639.3|43619.3|51
1731053770000|2024-11-08 08:16:10|43666.8|43646.8|43664.8|43644.8|43669.3|43649.3|43661.8|43641.8|13
1731053780000|2024-11-08 08:16:20|43667.3|43647.3|43682.8|43662.8|43683.3|43663.3|43659.3|43639.3|67
1731053790000|2024-11-08 08:16:30|43683.8|43663.8|43724.8|43704.8|43726.8|43706.8|43683.8|43663.8|31
1731053800000|2024-11-08 08:16:40|43728.8|43708.8|43734.8|43714.8|43742.3|43722.3|43724.8|43704.8|36
1731053810000|2024-11-08 08:16:50|43728.8|43708.8|43739.8|43719.8|43739.8|43719.8|43719.8|43699.8|14
1731053820000|2024-11-08 08:17:00|43749.7|43729.7|43769.8|43749.8|43779.8|43759.8|43749.7|43729.7|39
1731053830000|2024-11-08 08:17:10|43774.8|43754.8|43818.3|43798.3|43820.8|43800.8|43774.8|43754.8|65
1731053840000|2024-11-08 08:17:20|43815.3|43795.3|43835.8|43815.8|43835.8|43815.8|43813.3|43793.3|50
1731053850000|2024-11-08 08:17:30|43838.3|43818.3|43840.3|43820.3|43861.8|43841.8|43835.8|43815.8|43
1731053860000|2024-11-08 08:17:40|43840.8|43820.8|43845.3|43825.3|43845.8|43825.8|43840.8|43820.8|12
1731053870000|2024-11-08 08:17:50|43843.3|43823.3|43817.8|43797.8|43843.3|43823.3|43812.8|43792.8|28
1731053880000|2024-11-08 08:18:00|43812.8|43792.8|43840.8|43820.8|43843.8|43823.8|43802.8|43782.8|39
1731053890000|2024-11-08 08:18:10|43838.8|43818.8|43847.8|43827.8|43852.8|43832.8|43820.3|43800.3|185
1731053900000|2024-11-08 08:18:20|43845.8|43825.8|43838.3|43818.3|43845.8|43825.8|43831.3|43811.3|15
1731053910000|2024-11-08 08:18:30|43840.8|43820.8|43843.3|43823.3|43848.3|43828.3|43832.8|43812.8|55
1731053920000|2024-11-08 08:18:40|43845.8|43825.8|43819.8|43799.8|43858.3|43838.3|43819.8|43799.8|38
1731053930000|2024-11-08 08:18:50|43817.8|43797.8|43822.8|43802.8|43822.8|43802.8|43807.8|43787.8|7
1731053940000|2024-11-08 08:19:00|43827.8|43807.8|43835.3|43815.3|43848.3|43828.3|43827.8|43807.8|16
1731053950000|2024-11-08 08:19:10|43834.8|43814.8|43812.8|43792.8|43844.8|43824.8|43812.8|43792.8|42
1731053960000|2024-11-08 08:19:20|43810.3|43790.3|43817.8|43797.8|43818.3|43798.3|43807.8|43787.8|28
1731053970000|2024-11-08 08:19:30|43818.3|43798.3|43809.8|43789.8|43825.3|43805.3|43809.8|43789.8|35
1731053980000|2024-11-08 08:19:40|43807.8|43787.8|43787.8|43767.8|43810.8|43790.8|43787.8|43767.8|34
1731053990000|2024-11-08 08:19:50|43785.3|43765.3|43800.3|43780.3|43809.8|43789.8|43782.8|43762.8|15
1731054000000|2024-11-08 08:20:00|43799.8|43779.8|43779.8|43759.8|43803.3|43783.3|43779.8|43759.8|30
1731054010000|2024-11-08 08:20:10|43777.3|43757.3|43767.8|43747.8|43784.8|43764.8|43767.8|43747.8|45
1731054020000|2024-11-08 08:20:20|43768.3|43748.3|43807.8|43787.8|43807.8|43787.8|43768.3|43748.3|22
1731054030000|2024-11-08 08:20:30|43808.3|43788.3|43820.3|43800.3|43823.3|43803.3|43808.3|43788.3|17
1731054040000|2024-11-08 08:20:40|43817.8|43797.8|43820.3|43800.3|43820.3|43800.3|43807.8|43787.8|9
1731054050000|2024-11-08 08:20:50|43822.8|43802.8|43834.8|43814.8|43837.8|43817.8|43820.3|43800.3|24
1731054060000|2024-11-08 08:21:00|43837.3|43817.3|43825.3|43805.3|43842.8|43822.8|43825.3|43805.3|18
1731054070000|2024-11-08 08:21:10|43827.3|43807.3|43838.3|43818.3|43838.3|43818.3|43822.8|43802.8|11
1731054080000|2024-11-08 08:21:20|43837.8|43817.8|43842.8|43822.8|43842.8|43822.8|43835.8|43815.8|2
1731054090000|2024-11-08 08:21:30|43843.3|43823.3|43845.3|43825.3|43855.8|43835.8|43843.3|43823.3|21
1731054100000|2024-11-08 08:21:40|43845.8|43825.8|43853.3|43833.3|43853.3|43833.3|43845.8|43825.8|7
1731054110000|2024-11-08 08:21:50|43850.8|43830.8|43863.3|43843.3|43863.3|43843.3|43840.8|43820.8|16
1731054120000|2024-11-08 08:22:00|43865.8|43845.8|43865.8|43845.8|43870.8|43850.8|43863.3|43843.3|15
1731054130000|2024-11-08 08:22:10|43869.8|43849.8|43880.8|43860.8|43880.8|43860.8|43867.8|43847.8|38
1731054140000|2024-11-08 08:22:20|43883.3|43863.3|43877.8|43857.8|43888.3|43868.3|43873.8|43853.8|24
1731054150000|2024-11-08 08:22:30|43875.8|43855.8|43880.8|43860.8|43882.8|43862.8|43875.3|43855.3|9
1731054160000|2024-11-08 08:22:40|43880.3|43860.3|43882.8|43862.8|43886.3|43866.3|43878.3|43858.3|33
1731054170000|2024-11-08 08:22:50|43882.3|43862.3|43880.3|43860.3|43882.3|43862.3|43867.8|43847.8|31
1731054180000|2024-11-08 08:23:00|43879.8|43859.8|43872.8|43852.8|43882.8|43862.8|43870.3|43850.3|14
1731054190000|2024-11-08 08:23:10|43870.3|43850.3|43872.8|43852.8|43872.8|43852.8|43862.8|43842.8|34
1731054200000|2024-11-08 08:23:20|43882.8|43862.8|43909.8|43889.8|43909.8|43889.8|43877.8|43857.8|51
1731054210000|2024-11-08 08:23:30|43907.8|43887.8|43902.8|43882.8|43907.8|43887.8|43902.8|43882.8|26
1731054220000|2024-11-08 08:23:40|43900.3|43880.3|43900.3|43880.3|43902.8|43882.8|43892.8|43872.8|32
1731054230000|2024-11-08 08:23:50|43907.8|43887.8|43905.3|43885.3|43910.3|43890.3|43905.3|43885.3|20
1731054240000|2024-11-08 08:24:00|43897.8|43877.8|43865.8|43845.8|43897.8|43877.8|43865.8|43845.8|29
1731054250000|2024-11-08 08:24:10|43860.8|43840.8|43850.8|43830.8|43860.8|43840.8|43837.8|43817.8|27
1731054260000|2024-11-08 08:24:20|43853.3|43833.3|43837.8|43817.8|43855.8|43835.8|43835.3|43815.3|51
1731054270000|2024-11-08 08:24:30|43835.8|43815.8|43815.8|43795.8|43838.3|43818.3|43815.3|43795.3|20
1731054280000|2024-11-08 08:24:40|43816.3|43796.3|43825.3|43805.3|43825.8|43805.8|43815.8|43795.8|45
1731054290000|2024-11-08 08:24:50|43822.8|43802.8|43800.3|43780.3|43825.3|43805.3|43800.3|43780.3|28
1731054300000|2024-11-08 08:25:00|43810.3|43790.3|43810.3|43790.3|43812.8|43792.8|43805.3|43785.3|12
1731054310000|2024-11-08 08:25:10|43807.8|43787.8|43802.8|43782.8|43812.8|43792.8|43802.3|43782.3|22
1731054320000|2024-11-08 08:25:20|43804.8|43784.8|43791.3|43771.3|43804.8|43784.8|43790.3|43770.3|43
1731054330000|2024-11-08 08:25:30|43793.3|43773.3|43797.3|43777.3|43799.8|43779.8|43793.3|43773.3|21
1731054340000|2024-11-08 08:25:40|43794.8|43774.8|43777.8|43757.8|43796.8|43776.8|43775.3|43755.3|12
1731054350000|2024-11-08 08:25:50|43775.8|43755.8|43766.8|43746.8|43780.3|43760.3|43766.8|43746.8|11
1731054360000|2024-11-08 08:26:00|43762.8|43742.8|43747.8|43727.8|43763.3|43743.3|43747.8|43727.8|22
1731054370000|2024-11-08 08:26:10|43742.8|43722.8|43733.8|43713.8|43742.8|43722.8|43731.8|43711.8|6
1731054380000|2024-11-08 08:26:20|43731.8|43711.8|43720.3|43700.3|43731.8|43711.8|43715.3|43695.3|24
1731054390000|2024-11-08 08:26:30|43718.3|43698.3|43742.8|43722.8|43747.8|43727.8|43718.3|43698.3|21
1731054400000|2024-11-08 08:26:40|43742.3|43722.3|43717.8|43697.8|43742.3|43722.3|43717.8|43697.8|5
1731054410000|2024-11-08 08:26:50|43723.8|43703.8|43772.8|43752.8|43772.8|43752.8|43723.8|43703.8|81
1731054420000|2024-11-08 08:27:00|43773.8|43753.8|43807.8|43787.8|43807.8|43787.8|43773.8|43753.8|10
1731054430000|2024-11-08 08:27:10|43808.3|43788.3|43832.8|43812.8|43832.8|43812.8|43807.8|43787.8|6
1731054440000|2024-11-08 08:27:20|43833.3|43813.3|43886.8|43866.8|43887.3|43867.3|43833.3|43813.3|38
1731054450000|2024-11-08 08:27:30|43882.8|43862.8|43900.8|43880.8|43900.8|43880.8|43882.8|43862.8|25
1731054460000|2024-11-08 08:27:40|43890.8|43870.8|43860.3|43840.3|43890.8|43870.8|43858.3|43838.3|31
1731054470000|2024-11-08 08:27:50|43855.8|43835.8|43842.8|43822.8|43855.8|43835.8|43842.8|43822.8|17
1731054480000|2024-11-08 08:28:00|43849.8|43829.8|43860.3|43840.3|43867.8|43847.8|43849.8|43829.8|8
1731054490000|2024-11-08 08:28:10|43862.8|43842.8|43877.8|43857.8|43877.8|43857.8|43862.8|43842.8|5
1731054500000|2024-11-08 08:28:20|43878.3|43858.3|43877.8|43857.8|43890.8|43870.8|43877.8|43857.8|7
1731054510000|2024-11-08 08:28:30|43872.8|43852.8|43887.8|43867.8|43887.8|43867.8|43867.8|43847.8|3
1731054520000|2024-11-08 08:28:40|43886.8|43866.8|43908.3|43888.3|43908.3|43888.3|43882.8|43862.8|26
1731054530000|2024-11-08 08:28:50|43910.8|43890.8|43912.8|43892.8|43912.8|43892.8|43900.8|43880.8|25
1731054540000|2024-11-08 08:29:00|43915.3|43895.3|43922.8|43902.8|43922.8|43902.8|43912.8|43892.8|46
1731054550000|2024-11-08 08:29:10|43922.3|43902.3|43907.3|43887.3|43922.8|43902.8|43902.8|43882.8|111
1731054560000|2024-11-08 08:29:20|43905.8|43885.8|43910.3|43890.3|43912.8|43892.8|43905.8|43885.8|15
1731054570000|2024-11-08 08:29:30|43910.8|43890.8|43917.8|43897.8|43922.8|43902.8|43910.8|43890.8|32
1731054580000|2024-11-08 08:29:40|43927.4|43907.4|43912.8|43892.8|43932.8|43912.8|43912.8|43892.8|28
1731054590000|2024-11-08 08:29:50|43914.8|43894.8|43907.8|43887.8|43917.8|43897.8|43905.3|43885.3|5
1731054600000|2024-11-08 08:30:00|43910.3|43890.3|43902.8|43882.8|43910.3|43890.3|43902.8|43882.8|16
1731054610000|2024-11-08 08:30:10|43901.8|43881.8|43902.8|43882.8|43902.8|43882.8|43890.3|43870.3|37
1731054620000|2024-11-08 08:30:20|43903.3|43883.3|43907.8|43887.8|43912.8|43892.8|43899.8|43879.8|22
1731054630000|2024-11-08 08:30:30|43912.8|43892.8|43972.8|43952.8|43972.8|43952.8|43907.8|43887.8|27
1731054640000|2024-11-08 08:30:40|43968.3|43948.3|43972.8|43952.8|43972.8|43952.8|43965.3|43945.3|29
1731054650000|2024-11-08 08:30:50|43968.3|43948.3|43990.8|43970.8|43990.8|43970.8|43965.3|43945.3|65
1731054660000|2024-11-08 08:31:00|43990.3|43970.3|43985.8|43965.8|43998.3|43978.3|43979.8|43959.8|19
1731054670000|2024-11-08 08:31:10|43982.8|43962.8|44000.8|43980.8|44005.8|43985.8|43981.3|43961.3|14
1731054680000|2024-11-08 08:31:20|44002.8|43982.8|43999.4|43979.4|44006.3|43986.3|43996.3|43976.3|53
1731054690000|2024-11-08 08:31:30|43996.9|43976.9|44016.9|43996.9|44026.9|44006.9|43996.9|43976.9|63
1731054700000|2024-11-08 08:31:40|44016.3|43996.3|44011.9|43991.9|44016.9|43996.9|44004.4|43984.4|35
1731054710000|2024-11-08 08:31:50|44013.9|43993.9|44006.4|43986.4|44021.9|44001.9|43995.8|43975.8|29
1731054720000|2024-11-08 08:32:00|44013.3|43993.3|43990.8|43970.8|44013.3|43993.3|43990.8|43970.8|12
1731054730000|2024-11-08 08:32:10|43995.8|43975.8|44000.3|43980.3|44014.8|43994.8|43995.8|43975.8|23
1731054740000|2024-11-08 08:32:20|44002.8|43982.8|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|7
1731054750000|2024-11-08 08:32:30|44000.3|43980.3|44005.8|43985.8|44005.8|43985.8|43998.3|43978.3|5
1731054760000|2024-11-08 08:32:40|44003.9|43983.9|44015.8|43995.8|44020.8|44000.8|44003.9|43983.9|29
1731054770000|2024-11-08 08:32:50|44018.3|43998.3|43992.8|43972.8|44023.9|44003.9|43992.8|43972.8|51
1731054780000|2024-11-08 08:33:00|43991.8|43971.8|44002.8|43982.8|44002.8|43982.8|43986.8|43966.8|19
1731054790000|2024-11-08 08:33:10|44003.3|43983.3|44007.8|43987.8|44008.3|43988.3|44000.3|43980.3|18
1731054800000|2024-11-08 08:33:20|44008.3|43988.3|44032.8|44012.8|44032.8|44012.8|44002.8|43982.8|42
1731054810000|2024-11-08 08:33:30|44037.8|44017.8|44053.3|44033.3|44053.3|44033.3|44037.8|44017.8|57
1731054820000|2024-11-08 08:33:40|44055.8|44035.8|44036.8|44016.8|44067.3|44047.3|44036.8|44016.8|87
1731054830000|2024-11-08 08:33:50|44034.8|44014.8|44055.9|44035.9|44055.9|44035.9|44031.8|44011.8|5
1731054840000|2024-11-08 08:34:00|44056.9|44036.9|44090.9|44070.9|44100.9|44080.9|44056.9|44036.9|69
1731054850000|2024-11-08 08:34:10|44092.8|44072.8|44087.8|44067.8|44098.4|44078.4|44085.9|44065.9|33
1731054860000|2024-11-08 08:34:20|44087.3|44067.3|44058.4|44038.4|44087.3|44067.3|44058.4|44038.4|74
1731054870000|2024-11-08 08:34:30|44060.9|44040.9|44081.9|44061.9|44094.4|44074.4|44060.9|44040.9|45
1731054880000|2024-11-08 08:34:40|44088.4|44068.4|44085.9|44065.9|44093.9|44073.9|44085.9|44065.9|21
1731054890000|2024-11-08 08:34:50|44083.4|44063.4|44111.4|44091.4|44114.4|44094.4|44080.9|44060.9|71
1731054900000|2024-11-08 08:35:00|44110.9|44090.9|44096.9|44076.9|44110.9|44090.9|44066.9|44046.9|104
1731054910000|2024-11-08 08:35:10|44096.4|44076.4|44033.9|44013.9|44096.4|44076.4|44033.9|44013.9|73
1731054920000|2024-11-08 08:35:20|44028.9|44008.9|44001.4|43981.4|44033.9|44013.9|43973.9|43953.9|133
1731054930000|2024-11-08 08:35:30|44003.4|43983.4|44030.9|44010.9|44033.9|44013.9|44003.4|43983.4|39
1731054940000|2024-11-08 08:35:40|44028.4|44008.4|44041.9|44021.9|44041.9|44021.9|44025.9|44005.9|6
1731054950000|2024-11-08 08:35:50|44045.9|44025.9|44056.9|44036.9|44056.9|44036.9|44040.9|44020.9|5
1731054960000|2024-11-08 08:36:00|44058.9|44038.9|44059.8|44039.8|44060.9|44040.9|44055.9|44035.9|6
1731054970000|2024-11-08 08:36:10|44055.9|44035.9|43986.4|43966.4|44055.9|44035.9|43986.4|43966.4|37
1731054980000|2024-11-08 08:36:20|43990.9|43970.9|44010.9|43990.9|44011.4|43991.4|43990.9|43970.9|11
1731054990000|2024-11-08 08:36:30|44009.8|43989.8|43995.9|43975.9|44009.8|43989.8|43983.4|43963.4|18
1731055000000|2024-11-08 08:36:40|44000.9|43980.9|44010.9|43990.9|44010.9|43990.9|44000.9|43980.9|15
1731055010000|2024-11-08 08:36:50|44012.9|43992.9|44020.9|44000.9|44020.9|44000.9|44012.9|43992.9|8
1731055020000|2024-11-08 08:37:00|44008.4|43988.4|43990.9|43970.9|44008.4|43988.4|43987.9|43967.9|12
1731055030000|2024-11-08 08:37:10|43991.4|43971.4|44011.4|43991.4|44011.4|43991.4|43991.4|43971.4|9
1731055040000|2024-11-08 08:37:20|44013.9|43993.9|43998.9|43978.9|44013.9|43993.9|43998.9|43978.9|1
1731055050000|2024-11-08 08:37:30|44003.4|43983.4|43998.4|43978.4|44003.4|43983.4|43995.9|43975.9|15
1731055060000|2024-11-08 08:37:40|43996.4|43976.4|43993.9|43973.9|44001.4|43981.4|43993.9|43973.9|0
1731055070000|2024-11-08 08:37:50|43993.4|43973.4|43988.9|43968.9|43993.4|43973.4|43988.9|43968.9|0
1731055080000|2024-11-08 08:38:00|43988.4|43968.4|43990.9|43970.9|43990.9|43970.9|43983.9|43963.9|4
1731055090000|2024-11-08 08:38:10|43986.4|43966.4|43954.4|43934.4|43986.4|43966.4|43951.4|43931.4|32
1731055100000|2024-11-08 08:38:20|43954.9|43934.9|43948.9|43928.9|43960.9|43940.9|43948.4|43928.4|22
1731055110000|2024-11-08 08:38:30|43946.4|43926.4|43920.9|43900.9|43946.4|43926.4|43911.4|43891.4|156
1731055120000|2024-11-08 08:38:40|43923.4|43903.4|43918.4|43898.4|43923.4|43903.4|43895.9|43875.9|40
1731055130000|2024-11-08 08:38:50|43915.9|43895.9|43955.9|43935.9|43958.4|43938.4|43908.9|43888.9|54
1731055140000|2024-11-08 08:39:00|43960.9|43940.9|43988.9|43968.9|44005.9|43985.9|43958.4|43938.4|69
1731055150000|2024-11-08 08:39:10|43990.9|43970.9|43965.9|43945.9|43990.9|43970.9|43963.4|43943.4|24
1731055160000|2024-11-08 08:39:20|43966.4|43946.4|43945.9|43925.9|43970.9|43950.9|43945.9|43925.9|21
1731055170000|2024-11-08 08:39:30|43940.9|43920.9|43935.9|43915.9|43940.9|43920.9|43925.9|43905.9|20
1731055180000|2024-11-08 08:39:40|43935.4|43915.4|43955.9|43935.9|43958.9|43938.9|43933.4|43913.4|17
1731055190000|2024-11-08 08:39:50|43955.4|43935.4|43926.9|43906.9|43955.4|43935.4|43925.9|43905.9|10
1731055200000|2024-11-08 08:40:00|43930.9|43910.9|43922.9|43902.9|43933.9|43913.9|43922.9|43902.9|9
1731055210000|2024-11-08 08:40:10|43923.9|43903.9|43937.9|43917.9|43938.4|43918.4|43923.9|43903.9|5
1731055220000|2024-11-08 08:40:20|43935.9|43915.9|43925.9|43905.9|43935.9|43915.9|43923.4|43903.4|4
1731055230000|2024-11-08 08:40:30|43925.4|43905.4|43936.4|43916.4|43936.4|43916.4|43923.4|43903.4|10
1731055240000|2024-11-08 08:40:40|43938.9|43918.9|43940.9|43920.9|43946.9|43926.9|43935.9|43915.9|5
1731055250000|2024-11-08 08:40:50|43943.4|43923.4|43950.9|43930.9|43955.9|43935.9|43943.4|43923.4|11
1731055260000|2024-11-08 08:41:00|43953.4|43933.4|43950.9|43930.9|43955.9|43935.9|43950.9|43930.9|10
1731055270000|2024-11-08 08:41:10|43948.4|43928.4|43928.4|43908.4|43948.4|43928.4|43928.4|43908.4|10
1731055280000|2024-11-08 08:41:20|43930.9|43910.9|43955.9|43935.9|43957.9|43937.9|43930.9|43910.9|9
1731055290000|2024-11-08 08:41:30|43956.4|43936.4|43958.4|43938.4|43958.4|43938.4|43950.9|43930.9|13
1731055300000|2024-11-08 08:41:40|43959.4|43939.4|43995.4|43975.4|44000.9|43980.9|43959.4|43939.4|30
1731055310000|2024-11-08 08:41:50|43995.9|43975.9|43995.9|43975.9|44003.4|43983.4|43993.4|43973.4|9
1731055320000|2024-11-08 08:42:00|43994.9|43974.9|43988.4|43968.4|43994.9|43974.9|43988.4|43968.4|4
1731055330000|2024-11-08 08:42:10|43979.4|43959.4|43975.4|43955.4|43979.4|43959.4|43975.4|43955.4|6
1731055340000|2024-11-08 08:42:20|43975.9|43955.9|43963.9|43943.9|43975.9|43955.9|43951.4|43931.4|23
1731055350000|2024-11-08 08:42:30|43965.9|43945.9|43953.4|43933.4|43970.9|43950.9|43953.4|43933.4|27
1731055360000|2024-11-08 08:42:40|43948.4|43928.4|43950.4|43930.4|43950.4|43930.4|43948.4|43928.4|11
1731055370000|2024-11-08 08:42:50|43947.9|43927.9|43944.4|43924.4|43950.4|43930.4|43943.4|43923.4|7
1731055380000|2024-11-08 08:43:00|43944.9|43924.9|43950.9|43930.9|43950.9|43930.9|43944.9|43924.9|4
1731055390000|2024-11-08 08:43:10|43954.9|43934.9|43965.9|43945.9|43968.4|43948.4|43954.9|43934.9|7
1731055400000|2024-11-08 08:43:20|43966.9|43946.9|43955.9|43935.9|43967.9|43947.9|43955.9|43935.9|2
1731055410000|2024-11-08 08:43:30|43960.9|43940.9|43953.4|43933.4|43960.9|43940.9|43953.4|43933.4|5
1731055420000|2024-11-08 08:43:40|43953.9|43933.9|43950.4|43930.4|43954.9|43934.9|43950.4|43930.4|4
1731055430000|2024-11-08 08:43:50|43948.4|43928.4|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|1
1731055440000|2024-11-08 08:44:00|43950.9|43930.9|43945.9|43925.9|43950.9|43930.9|43945.9|43925.9|4
1731055450000|2024-11-08 08:44:10|43941.9|43921.9|43942.9|43922.9|43945.9|43925.9|43932.9|43912.9|12
1731055460000|2024-11-08 08:44:20|43940.9|43920.9|43935.4|43915.4|43940.9|43920.9|43935.4|43915.4|0
1731055470000|2024-11-08 08:44:30|43931.4|43911.4|43912.9|43892.9|43931.4|43911.4|43910.9|43890.9|21
1731055480000|2024-11-08 08:44:40|43911.9|43891.9|43925.9|43905.9|43925.9|43905.9|43911.9|43891.9|6
1731055490000|2024-11-08 08:44:50|43928.4|43908.4|43928.4|43908.4|43932.4|43912.4|43925.9|43905.9|12
1731055500000|2024-11-08 08:45:00|43925.9|43905.9|43918.4|43898.4|43925.9|43905.9|43915.9|43895.9|6
1731055510000|2024-11-08 08:45:10|43920.9|43900.9|43963.4|43943.4|43975.9|43955.9|43908.4|43888.4|88
1731055520000|2024-11-08 08:45:20|43962.9|43942.9|43945.9|43925.9|43962.9|43942.9|43943.9|43923.9|6
1731055530000|2024-11-08 08:45:30|43945.4|43925.4|43955.9|43935.9|43955.9|43935.9|43938.4|43918.4|7
1731055540000|2024-11-08 08:45:40|43951.4|43931.4|43946.4|43926.4|43951.4|43931.4|43945.9|43925.9|5
1731055550000|2024-11-08 08:45:50|43945.9|43925.9|43968.9|43948.9|43968.9|43948.9|43945.9|43925.9|7
1731055560000|2024-11-08 08:46:00|43967.9|43947.9|43975.9|43955.9|43977.9|43957.9|43965.9|43945.9|10
1731055570000|2024-11-08 08:46:10|43976.9|43956.9|43972.9|43952.9|43978.9|43958.9|43972.9|43952.9|11
1731055580000|2024-11-08 08:46:20|43965.9|43945.9|43940.9|43920.9|43965.9|43945.9|43940.4|43920.4|8
1731055590000|2024-11-08 08:46:30|43941.4|43921.4|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|4
1731055600000|2024-11-08 08:46:40|43940.9|43920.9|43945.9|43925.9|43945.9|43925.9|43938.4|43918.4|2
1731055610000|2024-11-08 08:46:50|43946.4|43926.4|43902.9|43882.9|43950.4|43930.4|43902.9|43882.9|15
1731055620000|2024-11-08 08:47:00|43900.4|43880.4|43893.4|43873.4|43905.4|43885.4|43893.4|43873.4|10
1731055630000|2024-11-08 08:47:10|43893.9|43873.9|43898.4|43878.4|43898.4|43878.4|43890.9|43870.9|9
1731055640000|2024-11-08 08:47:20|43905.9|43885.9|43908.4|43888.4|43915.9|43895.9|43905.9|43885.9|3
1731055650000|2024-11-08 08:47:30|43908.9|43888.9|43913.4|43893.4|43915.9|43895.9|43908.4|43888.4|5
1731055660000|2024-11-08 08:47:40|43910.9|43890.9|43905.9|43885.9|43910.9|43890.9|43905.9|43885.9|1
1731055670000|2024-11-08 08:47:50|43908.4|43888.4|43905.4|43885.4|43910.9|43890.9|43905.4|43885.4|1
1731055680000|2024-11-08 08:48:00|43903.4|43883.4|43926.9|43906.9|43930.9|43910.9|43900.9|43880.9|32
1731055690000|2024-11-08 08:48:10|43930.9|43910.9|43941.9|43921.9|43941.9|43921.9|43930.9|43910.9|2
1731055700000|2024-11-08 08:48:20|43945.9|43925.9|43950.9|43930.9|43950.9|43930.9|43945.9|43925.9|11
1731055710000|2024-11-08 08:48:30|43953.9|43933.9|43957.4|43937.4|43972.9|43952.9|43953.9|43933.9|39
1731055720000|2024-11-08 08:48:40|43955.4|43935.4|43960.9|43940.9|43960.9|43940.9|43950.9|43930.9|6
1731055730000|2024-11-08 08:48:50|43963.4|43943.4|43980.9|43960.9|43980.9|43960.9|43963.4|43943.4|11
1731055740000|2024-11-08 08:49:00|43982.9|43962.9|43953.9|43933.9|43982.9|43962.9|43953.9|43933.9|7
1731055750000|2024-11-08 08:49:10|43951.4|43931.4|43963.9|43943.9|43963.9|43943.9|43951.4|43931.4|5
1731055760000|2024-11-08 08:49:20|43968.9|43948.9|43968.9|43948.9|43971.4|43951.4|43968.9|43948.9|1
1731055770000|2024-11-08 08:49:30|43969.4|43949.4|43961.4|43941.4|43973.9|43953.9|43961.4|43941.4|14
1731055780000|2024-11-08 08:49:40|43963.9|43943.9|43953.4|43933.4|43963.9|43943.9|43953.4|43933.4|7
1731055790000|2024-11-08 08:49:50|43948.9|43928.9|43958.9|43938.9|43958.9|43938.9|43948.9|43928.9|15
1731055800000|2024-11-08 08:50:00|43959.4|43939.4|43961.4|43941.4|43963.9|43943.9|43958.9|43938.9|14
1731055810000|2024-11-08 08:50:10|43964.4|43944.4|43961.9|43941.9|43978.9|43958.9|43961.9|43941.9|8
1731055820000|2024-11-08 08:50:20|43961.4|43941.4|43939.4|43919.4|43961.4|43941.4|43939.4|43919.4|9
1731055830000|2024-11-08 08:50:30|43938.9|43918.9|43917.4|43897.4|43939.4|43919.4|43913.9|43893.9|68
1731055840000|2024-11-08 08:50:40|43916.9|43896.9|43911.9|43891.9|43916.9|43896.9|43909.9|43889.9|11
1731055850000|2024-11-08 08:50:50|43911.4|43891.4|43896.4|43876.4|43911.4|43891.4|43896.4|43876.4|5
1731055860000|2024-11-08 08:51:00|43893.9|43873.9|43891.9|43871.9|43896.4|43876.4|43891.9|43871.9|15
1731055870000|2024-11-08 08:51:10|43891.4|43871.4|43883.9|43863.9|43891.4|43871.4|43881.4|43861.4|16
1731055880000|2024-11-08 08:51:20|43881.9|43861.9|43861.4|43841.4|43881.9|43861.9|43861.4|43841.4|13
1731055890000|2024-11-08 08:51:30|43861.9|43841.9|43839.4|43819.4|43861.9|43841.9|43839.4|43819.4|25
1731055900000|2024-11-08 08:51:40|43838.9|43818.9|43846.4|43826.4|43848.4|43828.4|43838.9|43818.9|8
1731055910000|2024-11-08 08:51:50|43848.9|43828.9|43853.9|43833.9|43853.9|43833.9|43848.9|43828.9|5
1731055920000|2024-11-08 08:52:00|43850.4|43830.4|43848.4|43828.4|43850.4|43830.4|43848.4|43828.4|13
1731055930000|2024-11-08 08:52:10|43843.9|43823.9|43843.4|43823.4|43843.9|43823.9|43841.4|43821.4|30
1731055940000|2024-11-08 08:52:20|43843.9|43823.9|43863.9|43843.9|43863.9|43843.9|43843.9|43823.9|12
1731055950000|2024-11-08 08:52:30|43866.4|43846.4|43871.4|43851.4|43871.9|43851.9|43866.4|43846.4|7
1731055960000|2024-11-08 08:52:40|43870.9|43850.9|43873.9|43853.9|43873.9|43853.9|43868.9|43848.9|4
1731055970000|2024-11-08 08:52:50|43874.4|43854.4|43873.9|43853.9|43874.4|43854.4|43871.4|43851.4|1
1731055980000|2024-11-08 08:53:00|43863.9|43843.9|43848.9|43828.9|43863.9|43843.9|43848.9|43828.9|7
1731055990000|2024-11-08 08:53:10|43849.9|43829.9|43823.4|43803.4|43853.9|43833.9|43822.9|43802.9|11
1731056000000|2024-11-08 08:53:20|43823.9|43803.9|43833.9|43813.9|43833.9|43813.9|43823.9|43803.9|6
1731056010000|2024-11-08 08:53:30|43836.4|43816.4|43843.9|43823.9|43843.9|43823.9|43836.4|43816.4|9
1731056020000|2024-11-08 08:53:40|43841.9|43821.9|43843.9|43823.9|43843.9|43823.9|43841.9|43821.9|6
1731056030000|2024-11-08 08:53:50|43844.9|43824.9|43848.9|43828.9|43853.9|43833.9|43844.9|43824.9|6
1731056040000|2024-11-08 08:54:00|43851.4|43831.4|43853.9|43833.9|43856.4|43836.4|43848.9|43828.9|3
1731056050000|2024-11-08 08:54:10|43860.9|43840.9|43853.9|43833.9|43861.4|43841.4|43851.4|43831.4|12
1731056060000|2024-11-08 08:54:20|43853.4|43833.4|43851.9|43831.9|43853.4|43833.4|43851.4|43831.4|4
1731056070000|2024-11-08 08:54:30|43853.9|43833.9|43843.9|43823.9|43853.9|43833.9|43838.9|43818.9|33
1731056080000|2024-11-08 08:54:40|43848.9|43828.9|43846.4|43826.4|43853.9|43833.9|43846.4|43826.4|9
1731056090000|2024-11-08 08:54:50|43843.9|43823.9|43849.4|43829.4|43851.4|43831.4|43843.9|43823.9|2
1731056100000|2024-11-08 08:55:00|43844.4|43824.4|43838.9|43818.9|43844.4|43824.4|43838.9|43818.9|8
1731056110000|2024-11-08 08:55:10|43839.4|43819.4|43844.9|43824.9|43844.9|43824.9|43839.4|43819.4|6
1731056120000|2024-11-08 08:55:20|43851.4|43831.4|43866.9|43846.9|43866.9|43846.9|43851.4|43831.4|5
1731056130000|2024-11-08 08:55:30|43864.9|43844.9|43856.9|43836.9|43864.9|43844.9|43856.9|43836.9|8
1731056140000|2024-11-08 08:55:40|43857.4|43837.4|43861.9|43841.9|43864.4|43844.4|43856.9|43836.9|7
1731056150000|2024-11-08 08:55:50|43861.4|43841.4|43868.9|43848.9|43868.9|43848.9|43859.4|43839.4|5
1731056160000|2024-11-08 08:56:00|43871.4|43851.4|43843.9|43823.9|43871.4|43851.4|43843.9|43823.9|4
1731056170000|2024-11-08 08:56:10|43844.4|43824.4|43846.9|43826.9|43846.9|43826.9|43844.4|43824.4|8
1731056180000|2024-11-08 08:56:20|43848.9|43828.9|43856.9|43836.9|43856.9|43836.9|43848.9|43828.9|5
1731056190000|2024-11-08 08:56:30|43854.4|43834.4|43848|43828|43854.9|43834.9|43848|43828|3
1731056200000|2024-11-08 08:56:40|43841.9|43821.9|43841.9|43821.9|43856.9|43836.9|43836.9|43816.9|31
1731056210000|2024-11-08 08:56:50|43841.4|43821.4|43836.9|43816.9|43841.4|43821.4|43836.9|43816.9|1
1731056220000|2024-11-08 08:57:00|43839.4|43819.4|43855.5|43835.5|43855.5|43835.5|43836.9|43816.9|42
1731056230000|2024-11-08 08:57:10|43854.9|43834.9|43855.5|43835.5|43855.5|43835.5|43853.5|43833.5|3
1731056240000|2024-11-08 08:57:20|43856|43836|43868|43848|43868|43848|43856|43836|1
1731056250000|2024-11-08 08:57:30|43867.4|43847.4|43868|43848|43875.5|43855.5|43865.5|43845.5|20
1731056260000|2024-11-08 08:57:40|43876|43856|43883|43863|43883|43863|43876|43856|5
1731056270000|2024-11-08 08:57:50|43885.5|43865.5|43878|43858|43890.5|43870.5|43878|43858|5
1731056280000|2024-11-08 08:58:00|43877.5|43857.5|43880.5|43860.5|43883|43863|43877.5|43857.5|0
1731056290000|2024-11-08 08:58:10|43880|43860|43875.5|43855.5|43880.5|43860.5|43875.5|43855.5|3
1731056300000|2024-11-08 08:58:20|43878|43858|43870.5|43850.5|43878|43858|43870.5|43850.5|5
1731056310000|2024-11-08 08:58:30|43871|43851|43873|43853|43873|43853|43868|43848|3
1731056320000|2024-11-08 08:58:40|43875.5|43855.5|43880.5|43860.5|43880.5|43860.5|43875.5|43855.5|8
1731056330000|2024-11-08 08:58:50|43883|43863|43896|43876|43898|43878|43883|43863|14
1731056340000|2024-11-08 08:59:00|43898|43878|43897.5|43877.5|43898|43878|43895.5|43875.5|4
1731056350000|2024-11-08 08:59:10|43893|43873|43900.5|43880.5|43903|43883|43893|43873|16
1731056360000|2024-11-08 08:59:20|43898|43878|43898|43878|43900.5|43880.5|43896|43876|19
1731056370000|2024-11-08 08:59:30|43897.5|43877.5|43898|43878|43900.5|43880.5|43895.5|43875.5|14
1731056380000|2024-11-08 08:59:40|43901|43881|43903|43883|43908|43888|43900.5|43880.5|8
1731056390000|2024-11-08 08:59:50|43900.5|43880.5|43913|43893|43913|43893|43900.5|43880.5|10
1731056400000|2024-11-08 09:00:00|43914.5|43894.5|43870.5|43850.5|43920.5|43900.5|43870.5|43850.5|27
1731056410000|2024-11-08 09:00:10|43870|43850|43883.5|43863.5|43883.5|43863.5|43870|43850|12
1731056420000|2024-11-08 09:00:20|43886|43866|43905.5|43885.5|43905.5|43885.5|43886|43866|12
1731056430000|2024-11-08 09:00:30|43905|43885|43917.5|43897.5|43918|43898|43905|43885|9
1731056440000|2024-11-08 09:00:40|43918|43898|43970.5|43950.5|43970.5|43950.5|43918|43898|18
1731056450000|2024-11-08 09:00:50|43968.9|43948.9|43943.5|43923.5|43968.9|43948.9|43943.5|43923.5|20
1731056460000|2024-11-08 09:01:00|43945.5|43925.5|43938|43918|43945.5|43925.5|43917|43897|16
1731056470000|2024-11-08 09:01:10|43939|43919|43948|43928|43948.5|43928.5|43913|43893|18
1731056480000|2024-11-08 09:01:20|43943|43923|43937.5|43917.5|43945.5|43925.5|43937.5|43917.5|6
1731056490000|2024-11-08 09:01:30|43938|43918|43973|43953|43973|43953|43938|43918|27
1731056500000|2024-11-08 09:01:40|43978|43958|43983|43963|43983|43963|43978|43958|9
1731056510000|2024-11-08 09:01:50|43983.5|43963.5|43986|43966|43986.5|43966.5|43983.5|43963.5|7
1731056520000|2024-11-08 09:02:00|43988|43968|43988.5|43968.5|43989|43969|43985.5|43965.5|17
1731056530000|2024-11-08 09:02:10|43989|43969|44009|43989|44009|43989|43988.5|43968.5|17
1731056540000|2024-11-08 09:02:20|44009.5|43989.5|44009|43989|44013.5|43993.5|44005|43985|14
1731056550000|2024-11-08 09:02:30|44002.5|43982.5|44009|43989|44009|43989|44002.5|43982.5|6
1731056560000|2024-11-08 09:02:40|44011|43991|44017|43997|44017|43997|44009|43989|13
1731056570000|2024-11-08 09:02:50|44018|43998|44019|43999|44024|44004|44018|43998|10
1731056580000|2024-11-08 09:03:00|44016.5|43996.5|44014|43994|44017|43997|44014|43994|9
1731056590000|2024-11-08 09:03:10|44009.5|43989.5|44011.5|43991.5|44011.5|43991.5|44009.5|43989.5|3
1731056600000|2024-11-08 09:03:20|44014|43994|44009|43989|44014|43994|44006|43986|18
1731056610000|2024-11-08 09:03:30|44014|43994|44019|43999|44021|44001|44014|43994|4
1731056620000|2024-11-08 09:03:40|44021.5|44001.5|44021.5|44001.5|44023.5|44003.5|44019|43999|1
1731056630000|2024-11-08 09:03:50|44023|44003|44041.5|44021.5|44041.5|44021.5|44021|44001|14
1731056640000|2024-11-08 09:04:00|44043.5|44023.5|44049.5|44029.5|44049.5|44029.5|44043.5|44023.5|9
1731056650000|2024-11-08 09:04:10|44052|44032|44059|44039|44059|44039|44052|44032|20
1731056660000|2024-11-08 09:04:20|44061.5|44041.5|44054|44034|44065|44045|44054|44034|43
1731056670000|2024-11-08 09:04:30|44053.5|44033.5|44052|44032|44054|44034|44049|44029|7
1731056680000|2024-11-08 09:04:40|44054|44034|44062|44042|44064.5|44044.5|44054|44034|8
1731056690000|2024-11-08 09:04:50|44064|44044|44066|44046|44066|44046|44061|44041|7
1731056700000|2024-11-08 09:05:00|44066.5|44046.5|44052|44032|44066.5|44046.5|44046.5|44026.5|9
1731056710000|2024-11-08 09:05:10|44052.5|44032.5|44062|44042|44062|44042|44052.5|44032.5|5
1731056720000|2024-11-08 09:05:20|44062.5|44042.5|44060|44040|44064.5|44044.5|44060|44040|15
1731056730000|2024-11-08 09:05:30|44060.5|44040.5|44070|44050|44082.5|44062.5|44060.5|44040.5|22
1731056740000|2024-11-08 09:05:40|44067|44047|44082.5|44062.5|44082.5|44062.5|44066|44046|12
1731056750000|2024-11-08 09:05:50|44085|44065|44090|44070|44092|44072|44085|44065|6
1731056760000|2024-11-08 09:06:00|44091|44071|44108|44088|44115|44095|44091|44071|20
1731056770000|2024-11-08 09:06:10|44110.5|44090.5|44120|44100|44120|44100|44108|44088|6
1731056780000|2024-11-08 09:06:20|44122.5|44102.5|44122.5|44102.5|44125|44105|44122.5|44102.5|18
1731056790000|2024-11-08 09:06:30|44123.5|44103.5|44130|44110|44130|44110|44122.5|44102.5|39
1731056800000|2024-11-08 09:06:40|44129.5|44109.5|44125|44105|44129.5|44109.5|44120|44100|12
1731056810000|2024-11-08 09:06:50|44120|44100|44100|44080|44125|44105|44100|44080|13
1731056820000|2024-11-08 09:07:00|44100.5|44080.5|44100|44080|44100.5|44080.5|44097|44077|9
1731056830000|2024-11-08 09:07:10|44098|44078|44086|44066|44100|44080|44086|44066|16
1731056840000|2024-11-08 09:07:20|44085.5|44065.5|44090|44070|44090|44070|44082|44062|13
1731056850000|2024-11-08 09:07:30|44095.5|44075.5|44115|44095|44115|44095|44095.5|44075.5|21
1731056860000|2024-11-08 09:07:40|44117|44097|44120|44100|44120|44100|44117|44097|0
1731056870000|2024-11-08 09:07:50|44117|44097|44109.5|44089.5|44117.5|44097.5|44109.5|44089.5|7
1731056880000|2024-11-08 09:08:00|44110|44090|44120|44100|44120|44100|44110|44090|13
1731056890000|2024-11-08 09:08:10|44119.5|44099.5|44125|44105|44125|44105|44119.5|44099.5|5
1731056900000|2024-11-08 09:08:20|44122.5|44102.5|44112.5|44092.5|44125|44105|44112.5|44092.5|10
1731056910000|2024-11-08 09:08:30|44115|44095|44100|44080|44115.5|44095.5|44100|44080|6
1731056920000|2024-11-08 09:08:40|44110.5|44090.5|44130.5|44110.5|44130.5|44110.5|44110|44090|25
1731056930000|2024-11-08 09:08:50|44135.5|44115.5|44130|44110|44144.5|44124.5|44127.5|44107.5|43
1731056940000|2024-11-08 09:09:00|44131|44111|44125|44105|44135|44115|44122.5|44102.5|13
1731056950000|2024-11-08 09:09:10|44127.5|44107.5|44116.5|44096.5|44127.5|44107.5|44116.5|44096.5|13
1731056960000|2024-11-08 09:09:20|44114|44094|44085|44065|44114|44094|44085|44065|11
1731056970000|2024-11-08 09:09:30|44084.5|44064.5|44071.5|44051.5|44084.5|44064.5|44069.5|44049.5|18
1731056980000|2024-11-08 09:09:40|44071|44051|44076.5|44056.5|44076.5|44056.5|44071|44051|7
1731056990000|2024-11-08 09:09:50|44079|44059|44085|44065|44085|44065|44079|44059|5
1731057000000|2024-11-08 09:10:00|44090|44070|44098|44078|44098|44078|44090|44070|11
1731057010000|2024-11-08 09:10:10|44097.5|44077.5|44102.5|44082.5|44102.5|44082.5|44097.5|44077.5|6
1731057020000|2024-11-08 09:10:20|44103|44083|44112|44092|44112|44092|44103|44083|24
1731057030000|2024-11-08 09:10:30|44110|44090|44115.5|44095.5|44115.5|44095.5|44110|44090|2
1731057040000|2024-11-08 09:10:40|44115|44095|44112.5|44092.5|44116|44096|44111.5|44091.5|16
1731057050000|2024-11-08 09:10:50|44113|44093|44105|44085|44113|44093|44102.5|44082.5|9
1731057060000|2024-11-08 09:11:00|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|0
1731057070000|2024-11-08 09:11:10|44104.5|44084.5|44115.5|44095.5|44118|44098|44100|44080|12
1731057080000|2024-11-08 09:11:20|44118|44098|44135.5|44115.5|44138|44118|44118|44098|7
1731057090000|2024-11-08 09:11:30|44136|44116|44135.5|44115.5|44138|44118|44135|44115|10
1731057100000|2024-11-08 09:11:40|44138|44118|44133|44113|44138|44118|44133|44113|5
1731057110000|2024-11-08 09:11:50|44135.5|44115.5|44123|44103|44138|44118|44123|44103|13
1731057120000|2024-11-08 09:12:00|44122.5|44102.5|44113|44093|44122.5|44102.5|44113|44093|2
1731057130000|2024-11-08 09:12:10|44112.5|44092.5|44088|44068|44112.5|44092.5|44088|44068|7
1731057140000|2024-11-08 09:12:20|44088.5|44068.5|44093|44073|44095.5|44075.5|44088.5|44068.5|3
1731057150000|2024-11-08 09:12:30|44093.5|44073.5|44095.5|44075.5|44095.5|44075.5|44093.5|44073.5|0
1731057160000|2024-11-08 09:12:40|44097.5|44077.5|44088|44068|44103|44083|44088|44068|6
1731057170000|2024-11-08 09:12:50|44090|44070|44092.5|44072.5|44092.5|44072.5|44088|44068|3
1731057180000|2024-11-08 09:13:00|44094|44074|44103|44083|44103|44083|44094|44074|4
1731057190000|2024-11-08 09:13:10|44103.5|44083.5|44115|44095|44117.5|44097.5|44103.5|44083.5|2
1731057200000|2024-11-08 09:13:20|44117|44097|44115|44095|44117.5|44097.5|44115|44095|4
1731057210000|2024-11-08 09:13:30|44117.5|44097.5|44115|44095|44117.5|44097.5|44115|44095|2
1731057220000|2024-11-08 09:13:40|44114.5|44094.5|44117|44097|44117|44097|44114.5|44094.5|1
1731057230000|2024-11-08 09:13:50|44115|44095|44114|44094|44115|44095|44114|44094|5
1731057240000|2024-11-08 09:14:00|44112|44092|44118|44098|44118|44098|44112|44092|5
1731057250000|2024-11-08 09:14:10|44123|44103|44123|44103|44126|44106|44121|44101|13
1731057260000|2024-11-08 09:14:20|44123.5|44103.5|44123|44103|44123.5|44103.5|44123|44103|8
1731057270000|2024-11-08 09:14:30|44122.5|44102.5|44123|44103|44123|44103|44122.5|44102.5|1
1731057280000|2024-11-08 09:14:40|44122.5|44102.5|44113|44093|44123|44103|44113|44093|4
1731057290000|2024-11-08 09:14:50|44118|44098|44118|44098|44118.5|44098.5|44117.5|44097.5|18
1731057300000|2024-11-08 09:15:00|44117.5|44097.5|44111|44091|44118|44098|44109|44089|28
1731057310000|2024-11-08 09:15:10|44104|44084|44092|44072|44104|44084|44089.5|44069.5|20
1731057320000|2024-11-08 09:15:20|44091.5|44071.5|44097|44077|44099.5|44079.5|44090|44070|2
1731057330000|2024-11-08 09:15:30|44099.5|44079.5|44104.5|44084.5|44112|44092|44099.5|44079.5|6
1731057340000|2024-11-08 09:15:40|44102.5|44082.5|44102|44082|44102.5|44082.5|44099.5|44079.5|9
1731057350000|2024-11-08 09:15:50|44099.5|44079.5|44091|44071|44099.5|44079.5|44091|44071|10
1731057360000|2024-11-08 09:16:00|44089|44069|44084.5|44064.5|44089|44069|44084.5|44064.5|6
1731057370000|2024-11-08 09:16:10|44084|44064|44054.5|44034.5|44084|44064|44054.5|44034.5|24
1731057380000|2024-11-08 09:16:20|44052|44032|44047|44027|44052|44032|44047|44027|8
1731057390000|2024-11-08 09:16:30|44049|44029|44072|44052|44072|44052|44049|44029|9
1731057400000|2024-11-08 09:16:40|||||||||4
1731057410000|2024-11-08 09:16:50|44074.5|44054.5|44077|44057|44079.5|44059.5|44074.5|44054.5|0
1731057420000|2024-11-08 09:17:00|44079.5|44059.5|44070.5|44050.5|44079.5|44059.5|44070.5|44050.5|6
1731057430000|2024-11-08 09:17:10|44066.5|44046.5|44052|44032|44067|44047|44051.5|44031.5|8
1731057440000|2024-11-08 09:17:20|44052.5|44032.5|44062|44042|44062|44042|44052.5|44032.5|4
1731057450000|2024-11-08 09:17:30|44062.5|44042.5|44074.5|44054.5|44074.5|44054.5|44062.5|44042.5|2
1731057460000|2024-11-08 09:17:40|44072|44052|44069.5|44049.5|44072|44052|44069.5|44049.5|3
1731057470000|2024-11-08 09:17:50|44067|44047|44067|44047|44067|44047|44067|44047|1
1731057480000|2024-11-08 09:18:00|44066.5|44046.5|44069.5|44049.5|44069.5|44049.5|44064.5|44044.5|1
1731057490000|2024-11-08 09:18:10|44075|44055|44101.5|44081.5|44101.5|44081.5|44075|44055|16
1731057500000|2024-11-08 09:18:20|44102|44082|44124|44104|44124|44104|44102|44082|34
1731057510000|2024-11-08 09:18:30|44123.5|44103.5|44118.5|44098.5|44123.5|44103.5|44118.5|44098.5|5
1731057520000|2024-11-08 09:18:40|44121|44101|44118|44098|44121|44101|44118|44098|0
1731057530000|2024-11-08 09:18:50|44116|44096|44107|44087|44116|44096|44107|44087|6
1731057540000|2024-11-08 09:19:00|44111.5|44091.5|44124|44104|44127|44107|44111.5|44091.5|12
1731057550000|2024-11-08 09:19:10|44122|44102|44124.5|44104.5|44127|44107|44122|44102|11
1731057560000|2024-11-08 09:19:20|44124|44104|44122|44102|44124|44104|44122|44102|0
1731057570000|2024-11-08 09:19:30|44121.5|44101.5|44116|44096|44121.5|44101.5|44116|44096|2
1731057580000|2024-11-08 09:19:40|44114|44094|44109|44089|44114|44094|44109|44089|2
1731057590000|2024-11-08 09:19:50|44110.1|44090.1|44112|44092|44112|44092|44110.1|44090.1|0
1731057600000|2024-11-08 09:20:00|44107|44087|44104.5|44084.5|44107|44087|44102|44082|4
1731057610000|2024-11-08 09:20:10|44107|44087|44109.5|44089.5|44109.5|44089.5|44107|44087|4
1731057620000|2024-11-08 09:20:20|44107|44087|44099.5|44079.5|44112|44092|44099.5|44079.5|7
1731057630000|2024-11-08 09:20:30|44097.6|44077.6|44082|44062|44097.6|44077.6|44082|44062|2
1731057640000|2024-11-08 09:20:40|44081.5|44061.5|44079|44059|44084|44064|44079|44059|2
1731057650000|2024-11-08 09:20:50|44079.5|44059.5|44092|44072|44092.6|44072.6|44079|44059|4
1731057660000|2024-11-08 09:21:00|44089.5|44069.5|44081|44061|44089.5|44069.5|44081|44061|3
1731057670000|2024-11-08 09:21:10|44080.5|44060.5|44078.5|44058.5|44080.5|44060.5|44078.5|44058.5|3
1731057680000|2024-11-08 09:21:20|44081|44061|44083.5|44063.5|44083.5|44063.5|44081|44061|2
1731057690000|2024-11-08 09:21:30|44081|44061|44069|44049|44084|44064|44069|44049|9
1731057700000|2024-11-08 09:21:40|44068.5|44048.5|44030.5|44010.5|44068.5|44048.5|44030.5|44010.5|12
1731057710000|2024-11-08 09:21:50|44030|44010|44013.5|43993.5|44030|44010|44008.5|43988.5|15
1731057720000|2024-11-08 09:22:00|44011|43991|44001|43981|44011|43991|43996|43976|33
1731057730000|2024-11-08 09:22:10|44011.5|43991.5|44029.6|44009.6|44029.6|44009.6|44011.5|43991.5|5
1731057740000|2024-11-08 09:22:20|44030.1|44010.1|44041|44021|44041|44021|44030.1|44010.1|7
1731057750000|2024-11-08 09:22:30|44040.5|44020.5|44040|44020|44041|44021|44038.5|44018.5|4
1731057760000|2024-11-08 09:22:40|44040.5|44020.5|44038|44018|44041|44021|44038|44018|7
1731057770000|2024-11-08 09:22:50|44035|44015|44023|44003|44035|44015|44022.5|44002.5|13
1731057780000|2024-11-08 09:23:00|44020.5|44000.5|44024.1|44004.1|44024.1|44004.1|44018|43998|2
1731057790000|2024-11-08 09:23:10|44023.5|44003.5|44018|43998|44023.5|44003.5|44008|43988|15
1731057800000|2024-11-08 09:23:20|44018.5|43998.5|44013|43993|44018.5|43998.5|44013|43993|1
1731057810000|2024-11-08 09:23:30|44012.5|43992.5|44003|43983|44012.5|43992.5|44000.5|43980.5|0
1731057820000|2024-11-08 09:23:40|44003.5|43983.5|44003|43983|44008|43988|44003|43983|7
1731057830000|2024-11-08 09:23:50|44000.5|43980.5|44005.5|43985.5|44005.5|43985.5|44000.5|43980.5|8
1731057840000|2024-11-08 09:24:00|44003|43983|44000|43980|44003|43983|44000|43980|2
1731057850000|2024-11-08 09:24:10|44002.5|43982.5|44008|43988|44008|43988|44002.5|43982.5|4
1731057860000|2024-11-08 09:24:20|44010|43990|44013|43993|44013|43993|44010|43990|0
1731057870000|2024-11-08 09:24:30|44018|43998|44005.5|43985.5|44018|43998|44005.5|43985.5|10
1731057880000|2024-11-08 09:24:40|44008|43988|44003|43983|44008|43988|44003|43983|2
1731057890000|2024-11-08 09:24:50|44002.5|43982.5|44003|43983|44003|43983|43995.5|43975.5|5
1731057900000|2024-11-08 09:25:00|44003.6|43983.6|44013|43993|44013|43993|44003|43983|3
1731057910000|2024-11-08 09:25:10|||||||||1
1731057920000|2024-11-08 09:25:20|44020.5|44000.5|44028|44008|44028|44008|44020.5|44000.5|5
1731057930000|2024-11-08 09:25:30|44030.5|44010.5|44038|44018|44038|44018|44030.5|44010.5|2
1731057940000|2024-11-08 09:25:40|44035.5|44015.5|44018|43998|44035.5|44015.5|44018|43998|16
1731057950000|2024-11-08 09:25:50|44015.5|43995.5|44033|44013|44033|44013|44015.5|43995.5|1
1731057960000|2024-11-08 09:26:00|44033.1|44013.1|44028.1|44008.1|44035.6|44015.6|44028.1|44008.1|3
1731057970000|2024-11-08 09:26:10|44025.6|44005.6|44028.1|44008.1|44028.1|44008.1|44025.6|44005.6|0
1731057980000|2024-11-08 09:26:20|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|0
1731057990000|2024-11-08 09:26:30|44030|44010|44028.6|44008.6|44032.5|44012.5|44028.1|44008.1|4
1731058000000|2024-11-08 09:26:40|44032.5|44012.5|44035|44015|44035|44015|44032.5|44012.5|2
1731058010000|2024-11-08 09:26:50|44037.5|44017.5|44038.1|44018.1|44040.6|44020.6|44035|44015|6
1731058020000|2024-11-08 09:27:00|44037|44017|44038.1|44018.1|44038.1|44018.1|44032|44012|9
1731058030000|2024-11-08 09:27:10|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|44030.6|44010.6|6
1731058040000|2024-11-08 09:27:20|44030.6|44010.6|44028.1|44008.1|44030.6|44010.6|44028.1|44008.1|0
1731058050000|2024-11-08 09:27:30|44023.1|44003.1|44018.1|43998.1|44023.1|44003.1|44018.1|43998.1|5
1731058060000|2024-11-08 09:27:40|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|5
1731058070000|2024-11-08 09:27:50|44013.1|43993.1|44016.1|43996.1|44016.1|43996.1|44011.1|43991.1|3
1731058080000|2024-11-08 09:28:00|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|1
1731058090000|2024-11-08 09:28:10|44016.1|43996.1|44013.1|43993.1|44016.1|43996.1|44013.1|43993.1|0
1731058100000|2024-11-08 09:28:20|44010.6|43990.6|44013.6|43993.6|44013.6|43993.6|44010.6|43990.6|3
1731058110000|2024-11-08 09:28:30|44013.1|43993.1|44006.1|43986.1|44013.1|43993.1|44006.1|43986.1|2
1731058120000|2024-11-08 09:28:40|44005.6|43985.6|44000.6|43980.6|44005.6|43985.6|44000.6|43980.6|2
1731058130000|2024-11-08 09:28:50|43998.6|43978.6|43993.1|43973.1|43998.6|43978.6|43992.6|43972.6|3
1731058140000|2024-11-08 09:29:00|43992|43972|43986.6|43966.6|43992|43972|43973.6|43953.6|20
1731058150000|2024-11-08 09:29:10|43987.1|43967.1|43991.1|43971.1|43991.1|43971.1|43987.1|43967.1|2
1731058160000|2024-11-08 09:29:20|43991.6|43971.6|44000.6|43980.6|44000.6|43980.6|43991.6|43971.6|1
1731058170000|2024-11-08 09:29:30|44003.1|43983.1|44001.1|43981.1|44003.1|43983.1|44001.1|43981.1|2
1731058180000|2024-11-08 09:29:40|44000.6|43980.6|43988.6|43968.6|44000.6|43980.6|43988.6|43968.6|13
1731058190000|2024-11-08 09:29:50|43991.1|43971.1|44006.1|43986.1|44006.1|43986.1|43991.1|43971.1|5
1731058200000|2024-11-08 09:30:00|44005.1|43985.1|43991.1|43971.1|44005.1|43985.1|43991.1|43971.1|2
1731058210000|2024-11-08 09:30:10|43988.6|43968.6|43988.6|43968.6|43990.6|43970.6|43986.1|43966.1|8
1731058220000|2024-11-08 09:30:20|43986.1|43966.1|44003.6|43983.6|44003.6|43983.6|43986.1|43966.1|1
1731058230000|2024-11-08 09:30:30|44003.1|43983.1|44011.6|43991.6|44013.6|43993.6|44001.1|43981.1|9
1731058240000|2024-11-08 09:30:40|44012.1|43992.1|44013.6|43993.6|44016.1|43996.1|44012.1|43992.1|2
1731058250000|2024-11-08 09:30:50|44016.1|43996.1|44025.6|44005.6|44028.6|44008.6|44016.1|43996.1|14
1731058260000|2024-11-08 09:31:00|44023.6|44003.6|44016.1|43996.1|44023.6|44003.6|44008.6|43988.6|26
1731058270000|2024-11-08 09:31:10|44013.6|43993.6|44021.1|44001.1|44021.1|44001.1|44013.6|43993.6|6
1731058280000|2024-11-08 09:31:20|44016.1|43996.1|44014.1|43994.1|44018.6|43998.6|44013.6|43993.6|20
1731058290000|2024-11-08 09:31:30|44013.6|43993.6|44011.1|43991.1|44013.6|43993.6|44011.1|43991.1|4
1731058300000|2024-11-08 09:31:40|44008.6|43988.6|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|1
1731058310000|2024-11-08 09:31:50|44003.6|43983.6|43996.1|43976.1|44003.6|43983.6|43996.1|43976.1|1
1731058320000|2024-11-08 09:32:00|43991.1|43971.1|43983.1|43963.1|43991.1|43971.1|43978.1|43958.1|12
1731058330000|2024-11-08 09:32:10|43985.6|43965.6|43986.6|43966.6|43986.6|43966.6|43981.1|43961.1|5
1731058340000|2024-11-08 09:32:20|43987.1|43967.1|43988.6|43968.6|43991.1|43971.1|43987.1|43967.1|1
1731058350000|2024-11-08 09:32:30|43988.1|43968.1|43993.1|43973.1|43993.1|43973.1|43986.1|43966.1|4
1731058360000|2024-11-08 09:32:40|43993.6|43973.6|44006.1|43986.1|44006.1|43986.1|43993.1|43973.1|8
1731058370000|2024-11-08 09:32:50|44005.6|43985.6|44006.1|43986.1|44006.1|43986.1|44003.6|43983.6|3
1731058380000|2024-11-08 09:33:00|44004.1|43984.1|44003.6|43983.6|44004.1|43984.1|44003.6|43983.6|1
1731058390000|2024-11-08 09:33:10|44003.1|43983.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|3
1731058400000|2024-11-08 09:33:20|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|2
1731058410000|2024-11-08 09:33:30|43998.6|43978.6|43993.6|43973.6|44001.1|43981.1|43993.6|43973.6|4
1731058420000|2024-11-08 09:33:40|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|3
1731058430000|2024-11-08 09:33:50|43990.6|43970.6|43993.6|43973.6|43993.6|43973.6|43990.6|43970.6|4
1731058440000|2024-11-08 09:34:00|43996.1|43976.1|43996.1|43976.1|44001.1|43981.1|43996.1|43976.1|2
1731058450000|2024-11-08 09:34:10|44001.1|43981.1|43993.6|43973.6|44001.1|43981.1|43993.6|43973.6|2
1731058460000|2024-11-08 09:34:20|43991.1|43971.1|43991.1|43971.1|43993.6|43973.6|43991.1|43971.1|0
1731058470000|2024-11-08 09:34:30|||||||||1
1731058480000|2024-11-08 09:34:40|43990.6|43970.6|43988.1|43968.1|43990.6|43970.6|43988.1|43968.1|2
1731058490000|2024-11-08 09:34:50|43985.6|43965.6|43981.1|43961.1|43985.6|43965.6|43976.1|43956.1|8
1731058500000|2024-11-08 09:35:00|43978.6|43958.6|43973.6|43953.6|43978.6|43958.6|43973.6|43953.6|1
1731058510000|2024-11-08 09:35:10|43976.1|43956.1|43971.1|43951.1|43976.1|43956.1|43971.1|43951.1|4
1731058520000|2024-11-08 09:35:20|43970.6|43950.6|43961.1|43941.1|43970.6|43950.6|43958.6|43938.6|9
1731058530000|2024-11-08 09:35:30|43958.6|43938.6|43958.1|43938.1|43961.1|43941.1|43958.1|43938.1|2
1731058540000|2024-11-08 09:35:40|43956.1|43936.1|43953.6|43933.6|43956.1|43936.1|43948.6|43928.6|4
1731058550000|2024-11-08 09:35:50|43954.1|43934.1|43956.1|43936.1|43956.1|43936.1|43954.1|43934.1|2
1731058560000|2024-11-08 09:36:00|43958.6|43938.6|43951.1|43931.1|43958.6|43938.6|43951.1|43931.1|6
1731058570000|2024-11-08 09:36:10|43953.6|43933.6|43951.1|43931.1|43953.6|43933.6|43951.1|43931.1|1
1731058580000|2024-11-08 09:36:20|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|4
1731058590000|2024-11-08 09:36:30|43946.6|43926.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|3
1731058600000|2024-11-08 09:36:40|43946.6|43926.6|43953.6|43933.6|43953.6|43933.6|43946.1|43926.1|2
1731058610000|2024-11-08 09:36:50|43951.1|43931.1|43951.1|43931.1|43955.6|43935.6|43951.1|43931.1|1
1731058620000|2024-11-08 09:37:00|43953.6|43933.6|43951.1|43931.1|43953.6|43933.6|43951.1|43931.1|0
1731058630000|2024-11-08 09:37:10|43941.6|43921.6|43941.1|43921.1|43941.6|43921.6|43941.1|43921.1|17
1731058640000|2024-11-08 09:37:20|43940.1|43920.1|43923.1|43903.1|43940.1|43920.1|43923.1|43903.1|7
1731058650000|2024-11-08 09:37:30|43925.1|43905.1|43941.1|43921.1|43941.1|43921.1|43925.1|43905.1|5
1731058660000|2024-11-08 09:37:40|43941.6|43921.6|43943.6|43923.6|43943.6|43923.6|43941.1|43921.1|3
1731058670000|2024-11-08 09:37:50|43944.1|43924.1|43948.6|43928.6|43948.6|43928.6|43944.1|43924.1|4
1731058680000|2024-11-08 09:38:00|43950.6|43930.6|43946.1|43926.1|43953.6|43933.6|43946.1|43926.1|6
1731058690000|2024-11-08 09:38:10|43944.1|43924.1|43925.6|43905.6|43944.1|43924.1|43925.6|43905.6|8
1731058700000|2024-11-08 09:38:20|43927.6|43907.6|43926.1|43906.1|43930.1|43910.1|43926.1|43906.1|4
1731058710000|2024-11-08 09:38:30|43925.6|43905.6|43923.1|43903.1|43925.6|43905.6|43920.6|43900.6|1
1731058720000|2024-11-08 09:38:40|43920.6|43900.6|43927.6|43907.6|43927.6|43907.6|43920.6|43900.6|1
1731058730000|2024-11-08 09:38:50|43928.1|43908.1|43935.1|43915.1|43935.1|43915.1|43927.6|43907.6|7
1731058740000|2024-11-08 09:39:00|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43930.6|43910.6|2
1731058750000|2024-11-08 09:39:10|43937.6|43917.6|43941.1|43921.1|43941.6|43921.6|43937.6|43917.6|4
1731058760000|2024-11-08 09:39:20|||||||||1
1731058770000|2024-11-08 09:39:30|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43938.1|43918.1|5
1731058780000|2024-11-08 09:39:40|43938.6|43918.6|43941.1|43921.1|43941.1|43921.1|43938.1|43918.1|1
1731058790000|2024-11-08 09:39:50|43943.1|43923.1|43928.1|43908.1|43943.1|43923.1|43928.1|43908.1|6
1731058800000|2024-11-08 09:40:00|43925.6|43905.6|43932.6|43912.6|43932.6|43912.6|43922.6|43902.6|12
1731058810000|2024-11-08 09:40:10|43933.1|43913.1|43940.6|43920.6|43940.6|43920.6|43933.1|43913.1|2
1731058820000|2024-11-08 09:40:20|43942.6|43922.6|43948.1|43928.1|43948.1|43928.1|43942.6|43922.6|2
1731058830000|2024-11-08 09:40:30|43948.6|43928.6|43960.6|43940.6|43960.6|43940.6|43948.6|43928.6|30
1731058840000|2024-11-08 09:40:40|43963.1|43943.1|43970.6|43950.6|43970.6|43950.6|43963.1|43943.1|2
1731058850000|2024-11-08 09:40:50|43973.1|43953.1|43986.1|43966.1|43986.1|43966.1|43973.1|43953.1|12
1731058860000|2024-11-08 09:41:00|43983.6|43963.6|43971.1|43951.1|43986.1|43966.1|43971.1|43951.1|9
1731058870000|2024-11-08 09:41:10|43968.6|43948.6|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|3
1731058880000|2024-11-08 09:41:20|||||||||2
1731058890000|2024-11-08 09:41:30|43966.6|43946.6|43968.6|43948.6|43973.6|43953.6|43966.1|43946.1|1
1731058900000|2024-11-08 09:41:40|43969.1|43949.1|43966.1|43946.1|43969.1|43949.1|43966.1|43946.1|2
1731058910000|2024-11-08 09:41:50|43970.1|43950.1|43971.1|43951.1|43971.1|43951.1|43968.6|43948.6|4
1731058920000|2024-11-08 09:42:00|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43961.1|43941.1|5
1731058930000|2024-11-08 09:42:10|43966.6|43946.6|43971.1|43951.1|43971.1|43951.1|43966.1|43946.1|1
1731058940000|2024-11-08 09:42:20|43973.6|43953.6|43978.6|43958.6|43978.6|43958.6|43973.6|43953.6|5
1731058950000|2024-11-08 09:42:30|43981.1|43961.1|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|1
1731058960000|2024-11-08 09:42:40|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|0
1731058970000|2024-11-08 09:42:50|||||||||1
1731058990000|2024-11-08 09:43:10|43980.6|43960.6|43986.1|43966.1|43986.1|43966.1|43980.6|43960.6|29
1731059000000|2024-11-08 09:43:20|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|2
1731059010000|2024-11-08 09:43:30|43988.6|43968.6|43986.1|43966.1|43988.6|43968.6|43986.1|43966.1|5
1731059020000|2024-11-08 09:43:40|43984.1|43964.1|43978.6|43958.6|43984.1|43964.1|43976.6|43956.6|3
1731059030000|2024-11-08 09:43:50|43973.6|43953.6|43968.6|43948.6|43973.6|43953.6|43966.1|43946.1|5
1731059040000|2024-11-08 09:44:00|43968.1|43948.1|43968.6|43948.6|43968.6|43948.6|43968.1|43948.1|1
1731059050000|2024-11-08 09:44:10|43971.1|43951.1|43963.6|43943.6|43971.1|43951.1|43963.6|43943.6|8
1731059060000|2024-11-08 09:44:20|43951.1|43931.1|43961.1|43941.1|43961.1|43941.1|43951.1|43931.1|6
1731059070000|2024-11-08 09:44:30|43961.6|43941.6|43963.6|43943.6|43963.6|43943.6|43961.6|43941.6|0
1731059080000|2024-11-08 09:44:40|43966.1|43946.1|43971.1|43951.1|43971.1|43951.1|43966.1|43946.1|2
1731059090000|2024-11-08 09:44:50|43974.1|43954.1|43976.1|43956.1|43976.1|43956.1|43974.1|43954.1|0
1731059100000|2024-11-08 09:45:00|43979.1|43959.1|43981.1|43961.1|43981.1|43961.1|43979.1|43959.1|1
1731059110000|2024-11-08 09:45:10|43981.6|43961.6|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|1
1731059120000|2024-11-08 09:45:20|43980.6|43960.6|43973.6|43953.6|43980.6|43960.6|43971.1|43951.1|7
1731059130000|2024-11-08 09:45:30|43971.6|43951.6|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|2
1731059140000|2024-11-08 09:45:40|43974.1|43954.1|43976.1|43956.1|43976.1|43956.1|43974.1|43954.1|1
1731059150000|2024-11-08 09:45:50|43976.6|43956.6|43986.1|43966.1|43986.1|43966.1|43976.6|43956.6|1
1731059160000|2024-11-08 09:46:00|43986.6|43966.6|43990.6|43970.6|43991.1|43971.1|43986.6|43966.6|2
1731059170000|2024-11-08 09:46:10|43986.1|43966.1|43983.6|43963.6|43988.6|43968.6|43983.6|43963.6|6
1731059180000|2024-11-08 09:46:20|43981.1|43961.1|43975.6|43955.6|43981.1|43961.1|43975.6|43955.6|3
1731059190000|2024-11-08 09:46:30|43975.1|43955.1|43965.1|43945.1|43975.1|43955.1|43965.1|43945.1|4
1731059200000|2024-11-08 09:46:40|43960.6|43940.6|43946.1|43926.1|43960.6|43940.6|43946.1|43926.1|11
1731059210000|2024-11-08 09:46:50|43948.6|43928.6|43958.6|43938.6|43958.6|43938.6|43948.6|43928.6|11
1731059220000|2024-11-08 09:47:00|43961.1|43941.1|43958.6|43938.6|43963.6|43943.6|43953.6|43933.6|12
1731059230000|2024-11-08 09:47:10|43961.1|43941.1|43963.6|43943.6|43963.6|43943.6|43961.1|43941.1|0
1731059240000|2024-11-08 09:47:20|43961.1|43941.1|43958.6|43938.6|43961.1|43941.1|43958.6|43938.6|4
1731059250000|2024-11-08 09:47:30|43961.1|43941.1|43958.6|43938.6|43961.1|43941.1|43956.1|43936.1|3
1731059260000|2024-11-08 09:47:40|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|4
1731059270000|2024-11-08 09:47:50|43961.6|43941.6|43971.1|43951.1|43972.1|43952.1|43961.6|43941.6|3
1731059280000|2024-11-08 09:48:00|43970.6|43950.6|43968.1|43948.1|43970.6|43950.6|43968.1|43948.1|2
1731059290000|2024-11-08 09:48:10|43968.6|43948.6|43973.1|43953.1|43973.6|43953.6|43968.6|43948.6|5
1731059300000|2024-11-08 09:48:20|43971.1|43951.1|43971.1|43951.1|43975.6|43955.6|43970.6|43950.6|3
1731059320000|2024-11-08 09:48:40|43972.1|43952.1|43976.1|43956.1|43976.1|43956.1|43971.6|43951.6|1
1731059330000|2024-11-08 09:48:50|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|2
1731059340000|2024-11-08 09:49:00|43969.1|43949.1|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|0
1731059350000|2024-11-08 09:49:10|43973.1|43953.1|43968.6|43948.6|43973.1|43953.1|43968.6|43948.6|1
1731059360000|2024-11-08 09:49:20|43969.1|43949.1|43971.1|43951.1|43971.1|43951.1|43968.1|43948.1|14
1731059370000|2024-11-08 09:49:30|43970.6|43950.6|43973.1|43953.1|43973.1|43953.1|43968.6|43948.6|2
1731059380000|2024-11-08 09:49:40|43970.6|43950.6|43973.1|43953.1|43973.1|43953.1|43970.6|43950.6|1
1731059390000|2024-11-08 09:49:50|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|2
1731059400000|2024-11-08 09:50:00|43974.1|43954.1|43976.1|43956.1|43976.1|43956.1|43974.1|43954.1|2
1731059410000|2024-11-08 09:50:10|43978.1|43958.1|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|5
1731059420000|2024-11-08 09:50:20|43975.6|43955.6|43978.1|43958.1|43978.1|43958.1|43973.1|43953.1|10
1731059430000|2024-11-08 09:50:30|43976.1|43956.1|43981.1|43961.1|43981.1|43961.1|43976.1|43956.1|2
1731059440000|2024-11-08 09:50:40|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|0
1731059450000|2024-11-08 09:50:50|43979.1|43959.1|43976.1|43956.1|43979.1|43959.1|43976.1|43956.1|1
1731059460000|2024-11-08 09:51:00|43973.1|43953.1|43956.6|43936.6|43973.1|43953.1|43956.1|43936.1|17
1731059470000|2024-11-08 09:51:10|43958.6|43938.6|43937.1|43917.1|43958.6|43938.6|43937.1|43917.1|12
1731059480000|2024-11-08 09:51:20|43933.6|43913.6|43931.1|43911.1|43934.1|43914.1|43930.6|43910.6|12
1731059490000|2024-11-08 09:51:30|43931.6|43911.6|43928.6|43908.6|43933.6|43913.6|43928.6|43908.6|4
1731059500000|2024-11-08 09:51:40|||||||||5
1731059510000|2024-11-08 09:51:50|43926.6|43906.6|43928.6|43908.6|43928.6|43908.6|43926.6|43906.6|0
1731059520000|2024-11-08 09:52:00|43923.1|43903.1|43918.6|43898.6|43923.1|43903.1|43918.6|43898.6|8
1731059530000|2024-11-08 09:52:10|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|43916.1|43896.1|5
1731059540000|2024-11-08 09:52:20|43915.1|43895.1|43913.1|43893.1|43915.1|43895.1|43913.1|43893.1|3
1731059550000|2024-11-08 09:52:30|43910.6|43890.6|43911.1|43891.1|43911.1|43891.1|43910.6|43890.6|3
1731059560000|2024-11-08 09:52:40|43906.1|43886.1|43905.6|43885.6|43908.1|43888.1|43903.1|43883.1|4
1731059570000|2024-11-08 09:52:50|43908.1|43888.1|43902.6|43882.6|43908.1|43888.1|43902.6|43882.6|1
1731059580000|2024-11-08 09:53:00|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|0
1731059590000|2024-11-08 09:53:10|43898.1|43878.1|43878.1|43858.1|43898.1|43878.1|43878.1|43858.1|27
1731059600000|2024-11-08 09:53:20|43873.1|43853.1|43878.1|43858.1|43878.1|43858.1|43873.1|43853.1|13
1731059610000|2024-11-08 09:53:30|43873.1|43853.1|43880.6|43860.6|43880.6|43860.6|43873.1|43853.1|17
1731059620000|2024-11-08 09:53:40|43883.6|43863.6|43888.1|43868.1|43888.1|43868.1|43883.1|43863.1|1
1731059630000|2024-11-08 09:53:50|43887.6|43867.6|43888.1|43868.1|43888.1|43868.1|43885.6|43865.6|0
1731059640000|2024-11-08 09:54:00|43890.1|43870.1|43893.1|43873.1|43896.1|43876.1|43885.6|43865.6|7
1731059650000|2024-11-08 09:54:10|43892.6|43872.6|43890.6|43870.6|43893.1|43873.1|43888.1|43868.1|1
1731059660000|2024-11-08 09:54:20|43891.1|43871.1|43895.1|43875.1|43895.1|43875.1|43891.1|43871.1|1
1731059670000|2024-11-08 09:54:30|43893.1|43873.1|43893.1|43873.1|43893.7|43873.7|43890.6|43870.6|9
1731059680000|2024-11-08 09:54:40|43895.6|43875.6|43898.1|43878.1|43898.1|43878.1|43893.1|43873.1|4
1731059690000|2024-11-08 09:54:50|43900.6|43880.6|43903.1|43883.1|43905.1|43885.1|43900.6|43880.6|3
1731059700000|2024-11-08 09:55:00|43902.6|43882.6|43898.1|43878.1|43903.1|43883.1|43895.6|43875.6|1
1731059720000|2024-11-08 09:55:20|43895.6|43875.6|43893.1|43873.1|43898.1|43878.1|43893.1|43873.1|1
1731059730000|2024-11-08 09:55:30|43892.6|43872.6|43883.1|43863.1|43892.6|43872.6|43883.1|43863.1|1
1731059740000|2024-11-08 09:55:40|43880.6|43860.6|43883.1|43863.1|43885.1|43865.1|43878.1|43858.1|6
1731059750000|2024-11-08 09:55:50|43882.6|43862.6|43882.6|43862.6|43883.2|43863.2|43882.6|43862.6|1
1731059760000|2024-11-08 09:56:00|43882.1|43862.1|43882.1|43862.1|43882.6|43862.6|43882.1|43862.1|1
1731059770000|2024-11-08 09:56:10|43880.1|43860.1|43887.1|43867.1|43887.1|43867.1|43880.1|43860.1|11
1731059780000|2024-11-08 09:56:20|43884.1|43864.1|43882.1|43862.1|43884.1|43864.1|43882.1|43862.1|3
1731059790000|2024-11-08 09:56:30|43879.6|43859.6|43879.6|43859.6|43879.6|43859.6|43877.1|43857.1|3
1731059800000|2024-11-08 09:56:40|||||||||3
1731059810000|2024-11-08 09:56:50|43884.1|43864.1|43892.1|43872.1|43893.2|43873.2|43884.1|43864.1|2
1731059820000|2024-11-08 09:57:00|43889.6|43869.6|43889.6|43869.6|43892.1|43872.1|43889.6|43869.6|2
1731059830000|2024-11-08 09:57:10|43887.1|43867.1|43890.1|43870.1|43892.1|43872.1|43887.1|43867.1|13
1731059840000|2024-11-08 09:57:20|43890.2|43870.2|43897.1|43877.1|43897.1|43877.1|43890.2|43870.2|0
1731059850000|2024-11-08 09:57:30|43894.6|43874.6|43897.1|43877.1|43897.1|43877.1|43894.6|43874.6|6
1731059860000|2024-11-08 09:57:40|43896.6|43876.6|43896.6|43876.6|43897.1|43877.1|43895.2|43875.2|0
1731059870000|2024-11-08 09:57:50|43894.6|43874.6|43892.1|43872.1|43896.6|43876.6|43887.1|43867.1|3
1731059880000|2024-11-08 09:58:00|43891.1|43871.1|43892.1|43872.1|43892.1|43872.1|43887.1|43867.1|1
1731059890000|2024-11-08 09:58:10|43894.6|43874.6|43892.1|43872.1|43894.6|43874.6|43892.1|43872.1|1
1731059900000|2024-11-08 09:58:20|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|43894.6|43874.6|0
1731059910000|2024-11-08 09:58:30|43894.1|43874.1|43897.1|43877.1|43897.1|43877.1|43892.1|43872.1|2
1731059920000|2024-11-08 09:58:40|43894.6|43874.6|43894.6|43874.6|43897.1|43877.1|43894.6|43874.6|0
1731059930000|2024-11-08 09:58:50|43894.7|43874.7|43899.7|43879.7|43899.7|43879.7|43894.7|43874.7|4
1731059940000|2024-11-08 09:59:00|43899.1|43879.1|43902.2|43882.2|43902.2|43882.2|43897.2|43877.2|2
1731059950000|2024-11-08 09:59:10|43901.1|43881.1|43897.2|43877.2|43901.1|43881.1|43897.2|43877.2|0
1731059960000|2024-11-08 09:59:20|43899.7|43879.7|43889.7|43869.7|43902.2|43882.2|43889.7|43869.7|3
1731059980000|2024-11-08 09:59:40|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43888.6|43868.6|2
1731059990000|2024-11-08 09:59:50|43888.6|43868.6|43892.2|43872.2|43892.2|43872.2|43886.1|43866.1|9
1731060000000|2024-11-08 10:00:00|43894.7|43874.7|43881.6|43861.6|43894.7|43874.7|43881.6|43861.6|5
1731060010000|2024-11-08 10:00:10|43877.2|43857.2|43874.2|43854.2|43877.2|43857.2|43874.2|43854.2|5
1731060020000|2024-11-08 10:00:20|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|4
1731060030000|2024-11-08 10:00:30|||||||||2
1731060040000|2024-11-08 10:00:40|43877.2|43857.2|43874.7|43854.7|43877.2|43857.2|43874.7|43854.7|2
1731060050000|2024-11-08 10:00:50|43874.2|43854.2|43859.7|43839.7|43874.2|43854.2|43859.7|43839.7|8
1731060060000|2024-11-08 10:01:00|43861.7|43841.7|43863.7|43843.7|43863.7|43843.7|43857.2|43837.2|13
1731060070000|2024-11-08 10:01:10|43864.7|43844.7|43874.7|43854.7|43874.7|43854.7|43864.7|43844.7|1
1731060080000|2024-11-08 10:01:20|43872.2|43852.2|43872.2|43852.2|43872.2|43852.2|43869.7|43849.7|4
1731060090000|2024-11-08 10:01:30|43871.7|43851.7|43872.2|43852.2|43872.2|43852.2|43869.7|43849.7|2
1731060100000|2024-11-08 10:01:40|43871.2|43851.2|43869.7|43849.7|43871.2|43851.2|43869.2|43849.2|3
1731060110000|2024-11-08 10:01:50|43872.2|43852.2|43882.2|43862.2|43882.2|43862.2|43872.2|43852.2|6
1731060120000|2024-11-08 10:02:00|43881.7|43861.7|43882.2|43862.2|43882.2|43862.2|43881.7|43861.7|0
1731060130000|2024-11-08 10:02:10|43879.7|43859.7|43879.2|43859.2|43882.2|43862.2|43879.2|43859.2|1
1731060140000|2024-11-08 10:02:20|43879.7|43859.7|43879.2|43859.2|43879.7|43859.7|43876.7|43856.7|3
1731060150000|2024-11-08 10:02:30|43876.7|43856.7|43871.7|43851.7|43876.7|43856.7|43871.7|43851.7|5
1731060160000|2024-11-08 10:02:40|43867.2|43847.2|43863.1|43843.1|43867.2|43847.2|43863.1|43843.1|11
1731060170000|2024-11-08 10:02:50|43859.2|43839.2|43857.2|43837.2|43859.2|43839.2|43854.7|43834.7|7
1731060180000|2024-11-08 10:03:00|43854.7|43834.7|43852.2|43832.2|43854.7|43834.7|43852.2|43832.2|7
1731060190000|2024-11-08 10:03:10|43849.7|43829.7|43831.2|43811.2|43849.7|43829.7|43831.2|43811.2|10
1731060200000|2024-11-08 10:03:20|43826.2|43806.2|43811.2|43791.2|43826.2|43806.2|43811.2|43791.2|14
1731060210000|2024-11-08 10:03:30|43811.7|43791.7|43816.2|43796.2|43816.2|43796.2|43811.7|43791.7|3
1731060220000|2024-11-08 10:03:40|43817.2|43797.2|43821.2|43801.2|43821.2|43801.2|43816.2|43796.2|19
1731060230000|2024-11-08 10:03:50|43820.7|43800.7|43816.2|43796.2|43820.7|43800.7|43816.2|43796.2|14
1731060240000|2024-11-08 10:04:00|43815.7|43795.7|43814.2|43794.2|43816.7|43796.7|43811.2|43791.2|13
1731060250000|2024-11-08 10:04:10|43811.7|43791.7|43808.7|43788.7|43811.7|43791.7|43808.7|43788.7|8
1731060260000|2024-11-08 10:04:20|43806.2|43786.2|43808.7|43788.7|43808.7|43788.7|43806.2|43786.2|5
1731060270000|2024-11-08 10:04:30|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|1
1731060280000|2024-11-08 10:04:40|43808.7|43788.7|43813.7|43793.7|43813.7|43793.7|43808.7|43788.7|5
1731060290000|2024-11-08 10:04:50|43806.2|43786.2|43811.2|43791.2|43811.2|43791.2|43806.2|43786.2|8
1731060300000|2024-11-08 10:05:00|43808.7|43788.7|43806.2|43786.2|43808.7|43788.7|43803.7|43783.7|9
1731060310000|2024-11-08 10:05:10|||||||||1
1731060320000|2024-11-08 10:05:20|43801.2|43781.2|43796.2|43776.2|43801.2|43781.2|43796.2|43776.2|4
1731060330000|2024-11-08 10:05:30|43783.2|43763.2|43780.7|43760.7|43783.2|43763.2|43780.7|43760.7|15
1731060340000|2024-11-08 10:05:40|43778.7|43758.7|43771.2|43751.2|43778.7|43758.7|43766.2|43746.2|34
1731060350000|2024-11-08 10:05:50|43773.7|43753.7|43776.2|43756.2|43776.2|43756.2|43771.2|43751.2|9
1731060360000|2024-11-08 10:06:00|43776.7|43756.7|43776.2|43756.2|43776.7|43756.7|43776.2|43756.2|2
1731060370000|2024-11-08 10:06:10|43774.2|43754.2|43768.2|43748.2|43774.2|43754.2|43766.2|43746.2|3
1731060380000|2024-11-08 10:06:20|43765.7|43745.7|43768.2|43748.2|43768.2|43748.2|43765.7|43745.7|9
1731060390000|2024-11-08 10:06:30|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|43765.7|43745.7|6
1731060400000|2024-11-08 10:06:40|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|1
1731060410000|2024-11-08 10:06:50|43765.7|43745.7|43765.2|43745.2|43765.7|43745.7|43765.2|43745.2|6
1731060420000|2024-11-08 10:07:00|||||||||1
1731060430000|2024-11-08 10:07:10|43762.7|43742.7|43745.7|43725.7|43762.7|43742.7|43745.7|43725.7|20
1731060440000|2024-11-08 10:07:20|43743.7|43723.7|43734.7|43714.7|43743.7|43723.7|43734.7|43714.7|62
1731060450000|2024-11-08 10:07:30|43732.7|43712.7|43739.7|43719.7|43747.7|43727.7|43732.7|43712.7|15
1731060460000|2024-11-08 10:07:40|43737.7|43717.7|43740.2|43720.2|43742.7|43722.7|43730.2|43710.2|15
1731060470000|2024-11-08 10:07:50|43744.2|43724.2|43745.2|43725.2|43748.2|43728.2|43744.2|43724.2|1
1731060480000|2024-11-08 10:08:00|43742.7|43722.7|43742.7|43722.7|43745.2|43725.2|43740.2|43720.2|12
1731060490000|2024-11-08 10:08:10|43740.2|43720.2|43734.7|43714.7|43742.7|43722.7|43734.7|43714.7|8
1731060500000|2024-11-08 10:08:20|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43730.2|43710.2|12
1731060510000|2024-11-08 10:08:30|43730.2|43710.2|43730.2|43710.2|43735.2|43715.2|43722.2|43702.2|33
1731060520000|2024-11-08 10:08:40|43729.7|43709.7|43730.2|43710.2|43730.2|43710.2|43725.2|43705.2|9
1731060540000|2024-11-08 10:09:00|43732.7|43712.7|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|9
1731060550000|2024-11-08 10:09:10|43729.7|43709.7|43727.7|43707.7|43729.7|43709.7|43727.7|43707.7|0
1731060560000|2024-11-08 10:09:20|43725.7|43705.7|43732.2|43712.2|43732.2|43712.2|43725.2|43705.2|9
1731060570000|2024-11-08 10:09:30|43730.2|43710.2|43732.7|43712.7|43735.2|43715.2|43730.2|43710.2|17
1731060580000|2024-11-08 10:09:40|43732.2|43712.2|43740.2|43720.2|43740.2|43720.2|43730.2|43710.2|10
1731060590000|2024-11-08 10:09:50|43736.2|43716.2|43724.7|43704.7|43736.2|43716.2|43724.2|43704.2|27
1731060600000|2024-11-08 10:10:00|43724.2|43704.2|43725.2|43705.2|43727.7|43707.7|43724.2|43704.2|6
1731060610000|2024-11-08 10:10:10|43724.7|43704.7|43725.2|43705.2|43730.2|43710.2|43724.7|43704.7|10
1731060620000|2024-11-08 10:10:20|43726.2|43706.2|43730.2|43710.2|43730.7|43710.7|43726.2|43706.2|1
1731060630000|2024-11-08 10:10:30|43732.7|43712.7|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|11
1731060640000|2024-11-08 10:10:40|43727.2|43707.2|43730.2|43710.2|43730.2|43710.2|43727.2|43707.2|4
1731060650000|2024-11-08 10:10:50|43729.7|43709.7|43720.2|43700.2|43730.2|43710.2|43720.2|43700.2|4
1731060660000|2024-11-08 10:11:00|43720.7|43700.7|43712.7|43692.7|43722.7|43702.7|43712.2|43692.2|11
1731060670000|2024-11-08 10:11:10|43710.2|43690.2|43700.2|43680.2|43712.7|43692.7|43700.2|43680.2|10
1731060680000|2024-11-08 10:11:20|43699.2|43679.2|43690.2|43670.2|43699.2|43679.2|43690.2|43670.2|7
1731060690000|2024-11-08 10:11:30|43689.7|43669.7|43692.7|43672.7|43692.7|43672.7|43685.2|43665.2|11
1731060700000|2024-11-08 10:11:40|43690.2|43670.2|43675.7|43655.7|43690.2|43670.2|43675.2|43655.2|13
1731060710000|2024-11-08 10:11:50|43676.2|43656.2|43695.2|43675.2|43695.2|43675.2|43676.2|43656.2|15
1731060720000|2024-11-08 10:12:00|43694.7|43674.7|43690.2|43670.2|43695.2|43675.2|43690.2|43670.2|10
1731060730000|2024-11-08 10:12:10|43692.7|43672.7|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|2
1731060740000|2024-11-08 10:12:20|43695.7|43675.7|43700.2|43680.2|43700.2|43680.2|43695.7|43675.7|5
1731060750000|2024-11-08 10:12:30|43705.2|43685.2|43697.2|43677.2|43705.2|43685.2|43697.2|43677.2|6
1731060760000|2024-11-08 10:12:40|43699.7|43679.7|43698.2|43678.2|43700.2|43680.2|43698.2|43678.2|11
1731060770000|2024-11-08 10:12:50|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|1
1731060780000|2024-11-08 10:13:00|43690.2|43670.2|43697.7|43677.7|43697.7|43677.7|43690.2|43670.2|6
1731060790000|2024-11-08 10:13:10|43698.2|43678.2|43705.2|43685.2|43710.2|43690.2|43698.2|43678.2|4
1731060800000|2024-11-08 10:13:20|43709.2|43689.2|43720.7|43700.7|43720.7|43700.7|43709.2|43689.2|7
1731060810000|2024-11-08 10:13:30|43720.2|43700.2|43715.2|43695.2|43720.2|43700.2|43715.2|43695.2|2
1731060820000|2024-11-08 10:13:40|43718.2|43698.2|43717.7|43697.7|43720.2|43700.2|43715.7|43695.7|10
1731060830000|2024-11-08 10:13:50|43718.2|43698.2|43727.7|43707.7|43727.7|43707.7|43718.2|43698.2|4
1731060840000|2024-11-08 10:14:00|||||||||5
1731060850000|2024-11-08 10:14:10|43729.7|43709.7|43730.2|43710.2|43730.2|43710.2|43729.7|43709.7|3
1731060860000|2024-11-08 10:14:20|43731.2|43711.2|43732.2|43712.2|43735.2|43715.2|43731.2|43711.2|5
1731060870000|2024-11-08 10:14:30|43730.2|43710.2|43727.7|43707.7|43730.2|43710.2|43727.7|43707.7|1
1731060880000|2024-11-08 10:14:40|43726.7|43706.7|43720.2|43700.2|43726.7|43706.7|43715.2|43695.2|22
1731060890000|2024-11-08 10:14:50|43716.2|43696.2|43723.2|43703.2|43723.2|43703.2|43715.2|43695.2|15
1731060900000|2024-11-08 10:15:00|43723.7|43703.7|43732.7|43712.7|43732.7|43712.7|43723.7|43703.7|1
1731060910000|2024-11-08 10:15:10|43734.7|43714.7|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|3
1731060920000|2024-11-08 10:15:20|43727.2|43707.2|43730.2|43710.2|43730.2|43710.2|43725.2|43705.2|1
1731060930000|2024-11-08 10:15:30|43730.7|43710.7|43730.7|43710.7|43735.2|43715.2|43730.2|43710.2|0
1731060940000|2024-11-08 10:15:40|43732.2|43712.2|43735.2|43715.2|43735.2|43715.2|43730.2|43710.2|3
1731060950000|2024-11-08 10:15:50|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|1
1731060960000|2024-11-08 10:16:00|43735.2|43715.2|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|1
1731060970000|2024-11-08 10:16:10|43732.7|43712.7|43737.7|43717.7|43737.7|43717.7|43732.7|43712.7|7
1731060980000|2024-11-08 10:16:20|43738.2|43718.2|43735.2|43715.2|43750.2|43730.2|43735.2|43715.2|8
1731061000000|2024-11-08 10:16:40|43732.7|43712.7|43735.2|43715.2|43735.2|43715.2|43732.7|43712.7|2
1731061010000|2024-11-08 10:16:50|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|4
1731061020000|2024-11-08 10:17:00|43732.7|43712.7|43737.7|43717.7|43737.7|43717.7|43730.2|43710.2|4
1731061030000|2024-11-08 10:17:10|43739.7|43719.7|43743.2|43723.2|43743.2|43723.2|43739.7|43719.7|2
1731061040000|2024-11-08 10:17:20|43744.7|43724.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|0
1731061050000|2024-11-08 10:17:30|43744.7|43724.7|43742.7|43722.7|43745.2|43725.2|43742.7|43722.7|6
1731061060000|2024-11-08 10:17:40|43745.2|43725.2|43740.2|43720.2|43747.7|43727.7|43740.2|43720.2|3
1731061070000|2024-11-08 10:17:50|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|9
1731061080000|2024-11-08 10:18:00|43742.2|43722.2|43750.7|43730.7|43750.7|43730.7|43742.2|43722.2|4
1731061090000|2024-11-08 10:18:10|43751.2|43731.2|43760.2|43740.2|43760.2|43740.2|43751.2|43731.2|4
1731061100000|2024-11-08 10:18:20|43759.7|43739.7|43759.7|43739.7|43759.7|43739.7|43755.2|43735.2|2
1731061110000|2024-11-08 10:18:30|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|6
1731061120000|2024-11-08 10:18:40|43760.7|43740.7|43763.2|43743.2|43763.2|43743.2|43760.2|43740.2|2
1731061130000|2024-11-08 10:18:50|43762.7|43742.7|43765.2|43745.2|43765.2|43745.2|43762.7|43742.7|2
1731061140000|2024-11-08 10:19:00|||||||||1
1731061150000|2024-11-08 10:19:10|43765.7|43745.7|43765.2|43745.2|43768.2|43748.2|43765.2|43745.2|12
1731061160000|2024-11-08 10:19:20|43765.7|43745.7|43768.2|43748.2|43768.2|43748.2|43765.2|43745.2|3
1731061170000|2024-11-08 10:19:30|43767.7|43747.7|43750.2|43730.2|43767.7|43747.7|43750.2|43730.2|8
1731061180000|2024-11-08 10:19:40|43749.7|43729.7|43750.2|43730.2|43750.2|43730.2|43747.7|43727.7|4
1731061190000|2024-11-08 10:19:50|43749.2|43729.2|43749.7|43729.7|43750.2|43730.2|43745.2|43725.2|2
1731061200000|2024-11-08 10:20:00|43747.7|43727.7|43745.2|43725.2|43747.7|43727.7|43745.2|43725.2|4
1731061210000|2024-11-08 10:20:10|43742.7|43722.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|3
1731061220000|2024-11-08 10:20:20|43744.7|43724.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|7
1731061230000|2024-11-08 10:20:30|43744.7|43724.7|43745.7|43725.7|43745.7|43725.7|43742.7|43722.7|2
1731061240000|2024-11-08 10:20:40|43746.2|43726.2|43748.7|43728.7|43748.7|43728.7|43746.2|43726.2|1
1731061250000|2024-11-08 10:20:50|43750.7|43730.7|43750.2|43730.2|43752.7|43732.7|43750.2|43730.2|3
1731061260000|2024-11-08 10:21:00|43747.7|43727.7|43745.2|43725.2|43750.2|43730.2|43745.2|43725.2|5
1731061270000|2024-11-08 10:21:10|43743.2|43723.2|43739.7|43719.7|43743.2|43723.2|43739.7|43719.7|7
1731061280000|2024-11-08 10:21:20|43736.7|43716.7|43727.7|43707.7|43736.7|43716.7|43727.7|43707.7|4
1731061290000|2024-11-08 10:21:30|||||||||7
1731061300000|2024-11-08 10:21:40|43730.2|43710.2|43735.2|43715.2|43735.2|43715.2|43730.2|43710.2|7
1731061310000|2024-11-08 10:21:50|43733.2|43713.2|43735.2|43715.2|43735.2|43715.2|43730.2|43710.2|3
1731061320000|2024-11-08 10:22:00|43730.2|43710.2|43716.2|43696.2|43730.2|43710.2|43716.2|43696.2|42
1731061330000|2024-11-08 10:22:10|43715.7|43695.7|43706.2|43686.2|43715.7|43695.7|43706.2|43686.2|13
1731061340000|2024-11-08 10:22:20|43704.2|43684.2|43709.2|43689.2|43709.2|43689.2|43704.2|43684.2|4
1731061350000|2024-11-08 10:22:30|43708.7|43688.7|43704.2|43684.2|43709.2|43689.2|43704.2|43684.2|1
1731061360000|2024-11-08 10:22:40|43703.7|43683.7|43706.2|43686.2|43706.2|43686.2|43703.2|43683.2|3
1731061370000|2024-11-08 10:22:50|43704.2|43684.2|43709.2|43689.2|43713.7|43693.7|43704.2|43684.2|1
1731061380000|2024-11-08 10:23:00|43708.7|43688.7|43708.2|43688.2|43708.7|43688.7|43708.2|43688.2|0
1731061390000|2024-11-08 10:23:10|43708.7|43688.7|43697.7|43677.7|43708.7|43688.7|43697.7|43677.7|45
1731061400000|2024-11-08 10:23:20|43697.2|43677.2|43693.2|43673.2|43697.2|43677.2|43690.7|43670.7|5
1731061410000|2024-11-08 10:23:30|43692.7|43672.7|43695.7|43675.7|43695.7|43675.7|43692.7|43672.7|2
1731061420000|2024-11-08 10:23:40|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|2
1731061430000|2024-11-08 10:23:50|43693.7|43673.7|43693.2|43673.2|43693.7|43673.7|43693.2|43673.2|8
1731061440000|2024-11-08 10:24:00|43694.2|43674.2|43693.2|43673.2|43696.2|43676.2|43693.2|43673.2|3
1731061450000|2024-11-08 10:24:10|43695.7|43675.7|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|2
1731061460000|2024-11-08 10:24:20|43691.2|43671.2|43693.2|43673.2|43695.7|43675.7|43688.7|43668.7|5
1731061470000|2024-11-08 10:24:30|43690.7|43670.7|43685.2|43665.2|43695.2|43675.2|43685.2|43665.2|12
1731061480000|2024-11-08 10:24:40|43683.2|43663.2|43661.2|43641.2|43683.2|43663.2|43660.7|43640.7|10
1731061490000|2024-11-08 10:24:50|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43661.2|43641.2|10
1731061500000|2024-11-08 10:25:00|43668.2|43648.2|43668.2|43648.2|43673.2|43653.2|43668.2|43648.2|8
1731061510000|2024-11-08 10:25:10|43668.7|43648.7|43663.2|43643.2|43670.7|43650.7|43663.2|43643.2|4
1731061520000|2024-11-08 10:25:20|43665.2|43645.2|43665.7|43645.7|43668.2|43648.2|43663.2|43643.2|5
1731061530000|2024-11-08 10:25:30|43666.2|43646.2|43673.2|43653.2|43673.2|43653.2|43665.7|43645.7|6
1731061540000|2024-11-08 10:25:40|43670.7|43650.7|43675.7|43655.7|43675.7|43655.7|43670.7|43650.7|3
1731061550000|2024-11-08 10:25:50|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|2
1731061560000|2024-11-08 10:26:00|43680.7|43660.7|43673.2|43653.2|43683.2|43663.2|43673.2|43653.2|15
1731061570000|2024-11-08 10:26:10|43673.7|43653.7|43678.2|43658.2|43678.2|43658.2|43673.7|43653.7|4
1731061580000|2024-11-08 10:26:20|43678.7|43658.7|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|6
1731061590000|2024-11-08 10:26:30|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|3
1731061600000|2024-11-08 10:26:40|43680.7|43660.7|43675.7|43655.7|43680.7|43660.7|43675.7|43655.7|0
1731061610000|2024-11-08 10:26:50|43678.2|43658.2|43688.2|43668.2|43688.2|43668.2|43675.7|43655.7|7
1731061620000|2024-11-08 10:27:00|43688.7|43668.7|43693.2|43673.2|43693.2|43673.2|43688.7|43668.7|6
1731061630000|2024-11-08 10:27:10|43688.2|43668.2|43688.7|43668.7|43693.2|43673.2|43688.2|43668.2|1
1731061640000|2024-11-08 10:27:20|43690.2|43670.2|43683.2|43663.2|43690.7|43670.7|43683.2|43663.2|2
1731061650000|2024-11-08 10:27:30|43678.2|43658.2|43680.7|43660.7|43680.7|43660.7|43678.2|43658.2|5
1731061660000|2024-11-08 10:27:40|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|5
1731061670000|2024-11-08 10:27:50|43678.2|43658.2|43678.2|43658.2|43681.2|43661.2|43678.2|43658.2|0
1731061680000|2024-11-08 10:28:00|43680.2|43660.2|43681.2|43661.2|43681.2|43661.2|43680.2|43660.2|1
1731061690000|2024-11-08 10:28:10|43680.7|43660.7|43681.2|43661.2|43681.2|43661.2|43678.2|43658.2|4
1731061700000|2024-11-08 10:28:20|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|4
1731061710000|2024-11-08 10:28:30|43682.2|43662.2|43668.2|43648.2|43682.2|43662.2|43665.7|43645.7|5
1731061720000|2024-11-08 10:28:40|||||||||4
1731061730000|2024-11-08 10:28:50|43668.7|43648.7|43678.2|43658.2|43678.2|43658.2|43668.2|43648.2|3
1731061740000|2024-11-08 10:29:00|43673.7|43653.7|43673.2|43653.2|43675.7|43655.7|43673.2|43653.2|0
1731061750000|2024-11-08 10:29:10|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43673.2|43653.2|2
1731061760000|2024-11-08 10:29:20|||||||||1
1731061770000|2024-11-08 10:29:30|43676.2|43656.2|43683.2|43663.2|43683.2|43663.2|43676.2|43656.2|8
1731061780000|2024-11-08 10:29:40|43683.7|43663.7|43703.2|43683.2|43703.2|43683.2|43683.2|43663.2|1
1731061790000|2024-11-08 10:29:50|43705.7|43685.7|43713.2|43693.2|43713.2|43693.2|43703.2|43683.2|6
1731061800000|2024-11-08 10:30:00|43715.7|43695.7|43715.7|43695.7|43716.2|43696.2|43715.7|43695.7|8
1731061810000|2024-11-08 10:30:10|43715.2|43695.2|43713.7|43693.7|43715.2|43695.2|43708.7|43688.7|7
1731061820000|2024-11-08 10:30:20|43709.2|43689.2|43706.7|43686.7|43709.2|43689.2|43706.7|43686.7|3
1731061830000|2024-11-08 10:30:30|43704.2|43684.2|43704.2|43684.2|43706.2|43686.2|43704.2|43684.2|1
1731061840000|2024-11-08 10:30:40|43699.2|43679.2|43686.7|43666.7|43699.2|43679.2|43686.7|43666.7|6
1731061850000|2024-11-08 10:30:50|43684.2|43664.2|43688.2|43668.2|43689.2|43669.2|43684.2|43664.2|2
1731061860000|2024-11-08 10:31:00|43684.2|43664.2|43686.7|43666.7|43689.2|43669.2|43684.2|43664.2|1
1731061870000|2024-11-08 10:31:10|43686.2|43666.2|43686.7|43666.7|43686.7|43666.7|43684.2|43664.2|0
1731061880000|2024-11-08 10:31:20|43684.2|43664.2|43686.7|43666.7|43686.7|43666.7|43684.2|43664.2|3
1731061890000|2024-11-08 10:31:30|43687.2|43667.2|43686.7|43666.7|43689.2|43669.2|43684.2|43664.2|1
1731061900000|2024-11-08 10:31:40|43684.7|43664.7|43684.2|43664.2|43684.7|43664.7|43684.2|43664.2|1
1731061910000|2024-11-08 10:31:50|43681.7|43661.7|43691.7|43671.7|43691.7|43671.7|43681.2|43661.2|7
1731061920000|2024-11-08 10:32:00|43694.2|43674.2|43699.2|43679.2|43699.2|43679.2|43689.2|43669.2|9
1731061930000|2024-11-08 10:32:10|43696.2|43676.2|43711.7|43691.7|43711.7|43691.7|43696.2|43676.2|18
1731061940000|2024-11-08 10:32:20|43714.2|43694.2|43719.2|43699.2|43719.2|43699.2|43714.2|43694.2|1
1731061950000|2024-11-08 10:32:30|43718.7|43698.7|43719.2|43699.2|43719.7|43699.7|43717.2|43697.2|3
1731061960000|2024-11-08 10:32:40|43718.7|43698.7|43716.7|43696.7|43721.7|43701.7|43716.7|43696.7|7
1731061970000|2024-11-08 10:32:50|43711.7|43691.7|43703.7|43683.7|43711.7|43691.7|43703.7|43683.7|2
1731061980000|2024-11-08 10:33:00|43701.7|43681.7|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|5
1731061990000|2024-11-08 10:33:10|43701.2|43681.2|43706.7|43686.7|43706.7|43686.7|43701.2|43681.2|3
1731062000000|2024-11-08 10:33:20|43707.2|43687.2|43718.7|43698.7|43718.7|43698.7|43707.2|43687.2|3
1731062010000|2024-11-08 10:33:30|43718.2|43698.2|43704.2|43684.2|43718.2|43698.2|43704.2|43684.2|5
1731062020000|2024-11-08 10:33:40|43701.7|43681.7|43704.2|43684.2|43704.2|43684.2|43701.7|43681.7|1
1731062030000|2024-11-08 10:33:50|43703.7|43683.7|43699.2|43679.2|43703.7|43683.7|43699.2|43679.2|3
1731062040000|2024-11-08 10:34:00|43704.2|43684.2|43703.7|43683.7|43704.2|43684.2|43701.7|43681.7|1
1731062050000|2024-11-08 10:34:10|43701.7|43681.7|43704.2|43684.2|43704.2|43684.2|43698.7|43678.7|2
1731062060000|2024-11-08 10:34:20|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|0
1731062070000|2024-11-08 10:34:30|43704.8|43684.8|43704.2|43684.2|43709.2|43689.2|43704.2|43684.2|0
1731062080000|2024-11-08 10:34:40|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|43699.2|43679.2|2
1731062090000|2024-11-08 10:34:50|43696.7|43676.7|43701.7|43681.7|43701.7|43681.7|43694.2|43674.2|4
1731062100000|2024-11-08 10:35:00|43699.8|43679.8|43699.2|43679.2|43706.7|43686.7|43699.2|43679.2|3
1731062110000|2024-11-08 10:35:10|43699.8|43679.8|43704.2|43684.2|43704.2|43684.2|43699.2|43679.2|1
1731062120000|2024-11-08 10:35:20|43701.7|43681.7|43704.2|43684.2|43704.2|43684.2|43699.2|43679.2|1
1731062130000|2024-11-08 10:35:30|43706.7|43686.7|43697.3|43677.3|43706.7|43686.7|43697.3|43677.3|3
1731062140000|2024-11-08 10:35:40|43699.8|43679.8|43697.3|43677.3|43699.8|43679.8|43697.3|43677.3|0
1731062150000|2024-11-08 10:35:50|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43690.3|43670.3|4
1731062160000|2024-11-08 10:36:00|43694.8|43674.8|43690.3|43670.3|43695.3|43675.3|43685.3|43665.3|7
1731062170000|2024-11-08 10:36:10|43692.8|43672.8|43699.8|43679.8|43699.8|43679.8|43692.8|43672.8|5
1731062180000|2024-11-08 10:36:20|43701.8|43681.8|43701.8|43681.8|43704.8|43684.8|43701.8|43681.8|5
1731062190000|2024-11-08 10:36:30|43701.2|43681.2|43677.3|43657.3|43701.2|43681.2|43677.3|43657.3|10
1731062200000|2024-11-08 10:36:40|43676.8|43656.8|43672.3|43652.3|43676.8|43656.8|43672.3|43652.3|4
1731062210000|2024-11-08 10:36:50|43672.8|43652.8|43674.8|43654.8|43677.3|43657.3|43672.3|43652.3|1
1731062220000|2024-11-08 10:37:00|43674.3|43654.3|43672.3|43652.3|43674.3|43654.3|43671.8|43651.8|2
1731062230000|2024-11-08 10:37:10|43676.8|43656.8|43679.3|43659.3|43679.3|43659.3|43676.8|43656.8|4
1731062240000|2024-11-08 10:37:20|43679.8|43659.8|43687.3|43667.3|43687.3|43667.3|43679.8|43659.8|3
1731062270000|2024-11-08 10:37:50|43685.3|43665.3|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|3
1731062280000|2024-11-08 10:38:00|43689.8|43669.8|43692.3|43672.3|43692.3|43672.3|43689.8|43669.8|5
1731062290000|2024-11-08 10:38:10|43690.3|43670.3|43689.8|43669.8|43690.3|43670.3|43689.8|43669.8|1
1731062300000|2024-11-08 10:38:20|43687.3|43667.3|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|2
1731062310000|2024-11-08 10:38:30|43684.3|43664.3|43669.3|43649.3|43684.3|43664.3|43669.3|43649.3|8
1731062320000|2024-11-08 10:38:40|43664.8|43644.8|43669.3|43649.3|43669.8|43649.8|43664.8|43644.8|25
1731062330000|2024-11-08 10:38:50|43667.8|43647.8|43667.3|43647.3|43669.8|43649.8|43664.8|43644.8|0
1731062340000|2024-11-08 10:39:00|43666.8|43646.8|43662.3|43642.3|43666.8|43646.8|43662.3|43642.3|0
1731062350000|2024-11-08 10:39:10|43662.8|43642.8|43657.3|43637.3|43664.3|43644.3|43657.3|43637.3|10
1731062360000|2024-11-08 10:39:20|43659.8|43639.8|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|7
1731062370000|2024-11-08 10:39:30|43659.8|43639.8|43657.3|43637.3|43659.8|43639.8|43657.3|43637.3|4
1731062380000|2024-11-08 10:39:40|43659.8|43639.8|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|1
1731062390000|2024-11-08 10:39:50|43662.8|43642.8|43664.8|43644.8|43664.8|43644.8|43662.8|43642.8|11
1731062400000|2024-11-08 10:40:00|43674.8|43654.8|43677.3|43657.3|43679.8|43659.8|43674.8|43654.8|7
1731062410000|2024-11-08 10:40:10|43679.3|43659.3|43682.3|43662.3|43682.3|43662.3|43679.3|43659.3|4
1731062420000|2024-11-08 10:40:20|||||||||1
1731062430000|2024-11-08 10:40:30|43679.8|43659.8|43674.8|43654.8|43679.8|43659.8|43674.3|43654.3|6
1731062440000|2024-11-08 10:40:40|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|4
1731062450000|2024-11-08 10:40:50|43682.3|43662.3|43682.3|43662.3|43684.3|43664.3|43682.3|43662.3|1
1731062460000|2024-11-08 10:41:00|43679.8|43659.8|43674.8|43654.8|43682.3|43662.3|43674.8|43654.8|7
1731062470000|2024-11-08 10:41:10|43675.3|43655.3|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|2
1731062480000|2024-11-08 10:41:20|43674.8|43654.8|43672.3|43652.3|43674.8|43654.8|43672.3|43652.3|1
1731062490000|2024-11-08 10:41:30|43674.3|43654.3|43671.8|43651.8|43674.8|43654.8|43671.8|43651.8|0
1731062500000|2024-11-08 10:41:40|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43669.3|43649.3|2
1731062510000|2024-11-08 10:41:50|43671.8|43651.8|43669.8|43649.8|43671.8|43651.8|43667.3|43647.3|5
1731062520000|2024-11-08 10:42:00|43670.3|43650.3|43677.3|43657.3|43677.3|43657.3|43670.3|43650.3|5
1731062530000|2024-11-08 10:42:10|43677.8|43657.8|43697.3|43677.3|43699.8|43679.8|43677.8|43657.8|2
1731062540000|2024-11-08 10:42:20|43699.8|43679.8|43710.8|43690.8|43710.8|43690.8|43699.8|43679.8|33
1731062550000|2024-11-08 10:42:30|43711.3|43691.3|43717.3|43697.3|43719.8|43699.8|43711.3|43691.3|5
1731062560000|2024-11-08 10:42:40|43722.3|43702.3|43727.3|43707.3|43727.3|43707.3|43722.3|43702.3|33
1731062570000|2024-11-08 10:42:50|43729.3|43709.3|43724.8|43704.8|43730.3|43710.3|43724.8|43704.8|37
1731062580000|2024-11-08 10:43:00|43722.3|43702.3|43707.3|43687.3|43722.3|43702.3|43707.3|43687.3|9
1731062590000|2024-11-08 10:43:10|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43702.3|43682.3|3
1731062600000|2024-11-08 10:43:20|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|43712.3|43692.3|0
1731062610000|2024-11-08 10:43:30|||||||||1
1731062620000|2024-11-08 10:43:40|43711.8|43691.8|43707.3|43687.3|43711.8|43691.8|43704.8|43684.8|2
1731062630000|2024-11-08 10:43:50|43705.3|43685.3|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|6
1731062640000|2024-11-08 10:44:00|43709.8|43689.8|43699.8|43679.8|43709.8|43689.8|43699.8|43679.8|1
1731062650000|2024-11-08 10:44:10|43694.8|43674.8|43682.3|43662.3|43694.8|43674.8|43681.8|43661.8|12
1731062660000|2024-11-08 10:44:20|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|9
1731062670000|2024-11-08 10:44:30|43686.8|43666.8|43687.3|43667.3|43687.3|43667.3|43682.3|43662.3|2
1731062680000|2024-11-08 10:44:40|43687.8|43667.8|43692.3|43672.3|43692.3|43672.3|43687.3|43667.3|0
1731062690000|2024-11-08 10:44:50|43692.8|43672.8|43704.3|43684.3|43704.3|43684.3|43692.8|43672.8|11
1731062700000|2024-11-08 10:45:00|43702.3|43682.3|43697.3|43677.3|43702.3|43682.3|43697.3|43677.3|1
1731062710000|2024-11-08 10:45:10|43696.8|43676.8|43687.3|43667.3|43696.8|43676.8|43687.3|43667.3|1
1731062720000|2024-11-08 10:45:20|43684.8|43664.8|43674.8|43654.8|43684.8|43664.8|43674.8|43654.8|15
1731062730000|2024-11-08 10:45:30|43673.8|43653.8|43659.3|43639.3|43673.8|43653.8|43659.3|43639.3|7
1731062740000|2024-11-08 10:45:40|43659.8|43639.8|43660.3|43640.3|43661.3|43641.3|43656.8|43636.8|5
1731062750000|2024-11-08 10:45:50|43662.3|43642.3|43659.8|43639.8|43662.3|43642.3|43659.8|43639.8|6
1731062760000|2024-11-08 10:46:00|43659.3|43639.3|43654.8|43634.8|43659.3|43639.3|43654.8|43634.8|7
1731062770000|2024-11-08 10:46:10|43655.3|43635.3|43657.3|43637.3|43657.3|43637.3|43655.3|43635.3|2
1731062780000|2024-11-08 10:46:20|43659.8|43639.8|43687.3|43667.3|43687.3|43667.3|43659.8|43639.8|32
1731062790000|2024-11-08 10:46:30|43685.3|43665.3|43687.3|43667.3|43687.3|43667.3|43685.3|43665.3|2
1731062810000|2024-11-08 10:46:50|43684.8|43664.8|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|17
1731062820000|2024-11-08 10:47:00|43681.8|43661.8|43677.3|43657.3|43682.3|43662.3|43677.3|43657.3|2
1731062830000|2024-11-08 10:47:10|43676.8|43656.8|43672.3|43652.3|43676.8|43656.8|43672.3|43652.3|2
1731062840000|2024-11-08 10:47:20|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|7
1731062850000|2024-11-08 10:47:30|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43677.3|43657.3|3
1731062860000|2024-11-08 10:47:40|43687.3|43667.3|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|5
1731062870000|2024-11-08 10:47:50|43684.3|43664.3|43672.3|43652.3|43684.3|43664.3|43672.3|43652.3|4
1731062880000|2024-11-08 10:48:00|43669.8|43649.8|43667.3|43647.3|43669.8|43649.8|43667.3|43647.3|1
1731062890000|2024-11-08 10:48:10|43664.8|43644.8|43669.8|43649.8|43672.3|43652.3|43664.8|43644.8|14
1731062900000|2024-11-08 10:48:20|43672.3|43652.3|43667.3|43647.3|43672.3|43652.3|43662.8|43642.8|2
1731062910000|2024-11-08 10:48:30|43662.3|43642.3|43664.8|43644.8|43667.3|43647.3|43662.3|43642.3|3
1731062920000|2024-11-08 10:48:40|43665.3|43645.3|43660.3|43640.3|43667.3|43647.3|43660.3|43640.3|1
1731062930000|2024-11-08 10:48:50|43659.8|43639.8|43664.3|43644.3|43664.3|43644.3|43659.8|43639.8|1
1731062940000|2024-11-08 10:49:00|43662.3|43642.3|43664.3|43644.3|43664.3|43644.3|43662.3|43642.3|3
1731062950000|2024-11-08 10:49:10|43664.8|43644.8|43669.8|43649.8|43669.8|43649.8|43664.8|43644.8|2
1731062960000|2024-11-08 10:49:20|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|3
1731062970000|2024-11-08 10:49:30|43664.8|43644.8|43648.3|43628.3|43664.8|43644.8|43648.3|43628.3|15
1731062980000|2024-11-08 10:49:40|43648.8|43628.8|43648.3|43628.3|43650.8|43630.8|43648.3|43628.3|2
1731062990000|2024-11-08 10:49:50|43647.8|43627.8|43656.8|43636.8|43656.8|43636.8|43645.8|43625.8|43
1731063000000|2024-11-08 10:50:00|43658.3|43638.3|43663.3|43643.3|43663.3|43643.3|43653.3|43633.3|7
1731063010000|2024-11-08 10:50:10|43663.8|43643.8|43666.3|43646.3|43666.3|43646.3|43663.8|43643.8|1
1731063020000|2024-11-08 10:50:20|43668.3|43648.3|43686.3|43666.3|43686.3|43666.3|43668.3|43648.3|5
1731063030000|2024-11-08 10:50:30|43686.8|43666.8|43688.3|43668.3|43698.3|43678.3|43686.8|43666.8|15
1731063040000|2024-11-08 10:50:40|43689.3|43669.3|43693.3|43673.3|43696.3|43676.3|43689.3|43669.3|7
1731063050000|2024-11-08 10:50:50|43696.3|43676.3|43699.3|43679.3|43704.3|43684.3|43696.3|43676.3|2
1731063060000|2024-11-08 10:51:00|43693.8|43673.8|43681.3|43661.3|43693.8|43673.8|43678.8|43658.8|8
1731063070000|2024-11-08 10:51:10|43681.8|43661.8|43683.3|43663.3|43683.8|43663.8|43681.8|43661.8|0
1731063080000|2024-11-08 10:51:20|43685.8|43665.8|43685.8|43665.8|43690.3|43670.3|43683.3|43663.3|1
1731063090000|2024-11-08 10:51:30|43685.3|43665.3|43678.3|43658.3|43685.3|43665.3|43678.3|43658.3|1
1731063100000|2024-11-08 10:51:40|43677.8|43657.8|43682.8|43662.8|43682.8|43662.8|43676.3|43656.3|2
1731063110000|2024-11-08 10:51:50|43683.3|43663.3|43683.3|43663.3|43685.3|43665.3|43683.3|43663.3|2
1731063120000|2024-11-08 10:52:00|43680.8|43660.8|43678.3|43658.3|43680.8|43660.8|43678.3|43658.3|3
1731063130000|2024-11-08 10:52:10|43677.8|43657.8|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|7
1731063140000|2024-11-08 10:52:20|43678.3|43658.3|43686.8|43666.8|43686.8|43666.8|43678.3|43658.3|9
1731063150000|2024-11-08 10:52:30|43686.3|43666.3|43684.3|43664.3|43686.8|43666.8|43684.3|43664.3|2
1731063160000|2024-11-08 10:52:40|43681.8|43661.8|43674.3|43654.3|43681.8|43661.8|43674.3|43654.3|3
1731063170000|2024-11-08 10:52:50|43673.8|43653.8|43669.3|43649.3|43674.8|43654.8|43669.3|43649.3|2
1731063180000|2024-11-08 10:53:00|43669.8|43649.8|43669.3|43649.3|43671.3|43651.3|43669.3|43649.3|1
1731063190000|2024-11-08 10:53:10|43671.8|43651.8|43676.8|43656.8|43676.8|43656.8|43669.8|43649.8|6
1731063200000|2024-11-08 10:53:20|43674.3|43654.3|43659.3|43639.3|43674.3|43654.3|43659.3|43639.3|9
1731063210000|2024-11-08 10:53:30|43656.8|43636.8|43659.3|43639.3|43659.3|43639.3|43656.8|43636.8|2
1731063220000|2024-11-08 10:53:40|43657.3|43637.3|43654.3|43634.3|43657.3|43637.3|43654.3|43634.3|1
1731063230000|2024-11-08 10:53:50|43654.8|43634.8|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|1
1731063240000|2024-11-08 10:54:00|43656.3|43636.3|43653.8|43633.8|43659.3|43639.3|43653.8|43633.8|5
1731063250000|2024-11-08 10:54:10|43651.8|43631.8|43651.3|43631.3|43654.3|43634.3|43651.3|43631.3|2
1731063260000|2024-11-08 10:54:20|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|2
1731063270000|2024-11-08 10:54:30|43644.8|43624.8|43654.3|43634.3|43654.3|43634.3|43644.8|43624.8|7
1731063280000|2024-11-08 10:54:40|43649.8|43629.8|43654.3|43634.3|43659.3|43639.3|43649.3|43629.3|1
1731063290000|2024-11-08 10:54:50|43651.8|43631.8|43641.8|43621.8|43651.8|43631.8|43641.8|43621.8|11
1731063300000|2024-11-08 10:55:00|43644.3|43624.3|43651.8|43631.8|43652.3|43632.3|43644.3|43624.3|2
1731063310000|2024-11-08 10:55:10|43652.3|43632.3|43649.3|43629.3|43654.3|43634.3|43649.3|43629.3|1
1731063320000|2024-11-08 10:55:20|43648.8|43628.8|43644.8|43624.8|43649.3|43629.3|43644.3|43624.3|3
1731063330000|2024-11-08 10:55:30|43646.8|43626.8|43649.3|43629.3|43651.3|43631.3|43646.8|43626.8|4
1731063340000|2024-11-08 10:55:40|43648.8|43628.8|43644.3|43624.3|43648.8|43628.8|43644.3|43624.3|3
1731063350000|2024-11-08 10:55:50|43643.8|43623.8|43646.3|43626.3|43646.8|43626.8|43641.8|43621.8|2
1731063360000|2024-11-08 10:56:00|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|2
1731063370000|2024-11-08 10:56:10|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|0
1731063380000|2024-11-08 10:56:20|43653.8|43633.8|43659.3|43639.3|43659.3|43639.3|43653.8|43633.8|1
1731063390000|2024-11-08 10:56:30|43659.8|43639.8|43663.3|43643.3|43664.3|43644.3|43659.8|43639.8|0
1731063400000|2024-11-08 10:56:40|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1731063410000|2024-11-08 10:56:50|43658.8|43638.8|43661.3|43641.3|43661.8|43641.8|43658.8|43638.8|0
1731063420000|2024-11-08 10:57:00|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43651.8|43631.8|1
1731063430000|2024-11-08 10:57:10|43651.8|43631.8|43659.3|43639.3|43659.3|43639.3|43651.8|43631.8|3
1731063440000|2024-11-08 10:57:20|43664.3|43644.3|43672.3|43652.3|43672.3|43652.3|43664.3|43644.3|3
1731063450000|2024-11-08 10:57:30|43672.8|43652.8|43683.8|43663.8|43684.3|43664.3|43672.8|43652.8|4
1731063460000|2024-11-08 10:57:40|43681.8|43661.8|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|2
1731063470000|2024-11-08 10:57:50|43684.3|43664.3|43699.3|43679.3|43699.3|43679.3|43684.3|43664.3|8
1731063480000|2024-11-08 10:58:00|43696.8|43676.8|43699.3|43679.3|43704.3|43684.3|43696.8|43676.8|8
1731063490000|2024-11-08 10:58:10|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|2
1731063500000|2024-11-08 10:58:20|43699.3|43679.3|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|4
1731063510000|2024-11-08 10:58:30|43701.8|43681.8|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|4
1731063520000|2024-11-08 10:58:40|43703.8|43683.8|43704.3|43684.3|43704.3|43684.3|43701.8|43681.8|0
1731063530000|2024-11-08 10:58:50|43706.8|43686.8|43709.3|43689.3|43709.3|43689.3|43704.3|43684.3|2
1731063550000|2024-11-08 10:59:10|43706.8|43686.8|43705.3|43685.3|43708.3|43688.3|43704.3|43684.3|2
1731063560000|2024-11-08 10:59:20|43708.8|43688.8|43714.3|43694.3|43716.8|43696.8|43705.3|43685.3|6
1731063570000|2024-11-08 10:59:30|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|43709.3|43689.3|10
1731063580000|2024-11-08 10:59:40|43711.8|43691.8|43709.8|43689.8|43714.3|43694.3|43705.3|43685.3|8
1731063590000|2024-11-08 10:59:50|43711.8|43691.8|43716.8|43696.8|43716.8|43696.8|43711.8|43691.8|6
1731063600000|2024-11-08 11:00:00|43719.3|43699.3|43724.3|43704.3|43724.3|43704.3|43719.3|43699.3|7
1731063610000|2024-11-08 11:00:10|43723.8|43703.8|43721.8|43701.8|43724.3|43704.3|43719.3|43699.3|1
1731063620000|2024-11-08 11:00:20|43724.3|43704.3|43716.8|43696.8|43724.3|43704.3|43716.8|43696.8|3
1731063630000|2024-11-08 11:00:30|43716.3|43696.3|43711.8|43691.8|43716.3|43696.3|43711.8|43691.8|2
1731063650000|2024-11-08 11:00:50|43709.3|43689.3|43709.3|43689.3|43712.3|43692.3|43709.3|43689.3|15
1731063660000|2024-11-08 11:01:00|43712.3|43692.3|43719.3|43699.3|43719.3|43699.3|43712.3|43692.3|2
1731063670000|2024-11-08 11:01:10|43721.3|43701.3|43721.3|43701.3|43721.3|43701.3|43716.3|43696.3|6
1731063680000|2024-11-08 11:01:20|43722.3|43702.3|43723.3|43703.3|43723.3|43703.3|43721.3|43701.3|2
1731063690000|2024-11-08 11:01:30|43721.3|43701.3|43726.8|43706.8|43726.8|43706.8|43721.3|43701.3|3
1731063700000|2024-11-08 11:01:40|43728.8|43708.8|43731.3|43711.3|43733.8|43713.8|43728.8|43708.8|6
1731063710000|2024-11-08 11:01:50|43733.8|43713.8|43731.3|43711.3|43736.3|43716.3|43731.3|43711.3|3
1731063720000|2024-11-08 11:02:00|43733.8|43713.8|43730.8|43710.8|43736.3|43716.3|43730.8|43710.8|3
1731063730000|2024-11-08 11:02:10|43731.3|43711.3|43728.8|43708.8|43731.3|43711.3|43728.8|43708.8|1
1731063740000|2024-11-08 11:02:20|43729.3|43709.3|43731.8|43711.8|43731.8|43711.8|43729.3|43709.3|0
1731063750000|2024-11-08 11:02:30|43731.3|43711.3|43726.3|43706.3|43731.8|43711.8|43726.3|43706.3|2
1731063760000|2024-11-08 11:02:40|43725.8|43705.8|43710.3|43690.3|43725.8|43705.8|43710.3|43690.3|6
1731063770000|2024-11-08 11:02:50|43711.3|43691.3|43721.3|43701.3|43721.3|43701.3|43711.3|43691.3|3
1731063780000|2024-11-08 11:03:00|43721.8|43701.8|43718.3|43698.3|43723.3|43703.3|43717.8|43697.8|1
1731063790000|2024-11-08 11:03:10|43715.8|43695.8|43711.3|43691.3|43715.8|43695.8|43711.3|43691.3|0
1731063800000|2024-11-08 11:03:20|43713.3|43693.3|43729.3|43709.3|43729.3|43709.3|43713.3|43693.3|8
1731063810000|2024-11-08 11:03:30|43731.3|43711.3|43726.3|43706.3|43731.3|43711.3|43726.3|43706.3|0
1731063820000|2024-11-08 11:03:40|43726.8|43706.8|43726.3|43706.3|43729.3|43709.3|43726.3|43706.3|0
1731063830000|2024-11-08 11:03:50|43727.4|43707.4|43741.3|43721.3|43741.3|43721.3|43727.4|43707.4|14
1731063840000|2024-11-08 11:04:00|43743.8|43723.8|43739.3|43719.3|43743.8|43723.8|43739.3|43719.3|1
1731063850000|2024-11-08 11:04:10|43741.3|43721.3|43739.3|43719.3|43741.3|43721.3|43738.3|43718.3|3
1731063860000|2024-11-08 11:04:20|43739.4|43719.4|43739.4|43719.4|43744.4|43724.4|43738.8|43718.8|2
1731063870000|2024-11-08 11:04:30|43739.9|43719.9|43739.4|43719.4|43741.9|43721.9|43739.4|43719.4|0
1731063880000|2024-11-08 11:04:40|43741.3|43721.3|43743.8|43723.8|43744.4|43724.4|43741.3|43721.3|2
1731063890000|2024-11-08 11:04:50|43743.3|43723.3|43746.3|43726.3|43746.3|43726.3|43741.3|43721.3|2
1731063900000|2024-11-08 11:05:00|43745.8|43725.8|43741.3|43721.3|43745.8|43725.8|43741.3|43721.3|0
1731063910000|2024-11-08 11:05:10|43741.9|43721.9|43746.3|43726.3|43748.3|43728.3|43741.9|43721.9|4
1731063920000|2024-11-08 11:05:20|43745.8|43725.8|43741.9|43721.9|43746.4|43726.4|43741.9|43721.9|1
1731063930000|2024-11-08 11:05:30|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|5
1731063940000|2024-11-08 11:05:40|43738.9|43718.9|43735.3|43715.3|43738.9|43718.9|43735.3|43715.3|6
1731063950000|2024-11-08 11:05:50|43732.8|43712.8|43732.8|43712.8|43735.3|43715.3|43732.3|43712.3|4
1731063960000|2024-11-08 11:06:00|43732.3|43712.3|43733.3|43713.3|43733.3|43713.3|43731.9|43711.9|5
1731063970000|2024-11-08 11:06:10|43735.8|43715.8|43730.3|43710.3|43735.8|43715.8|43730.3|43710.3|0
1731063990000|2024-11-08 11:06:30|43730.9|43710.9|43732.8|43712.8|43732.8|43712.8|43730.9|43710.9|8
1731064000000|2024-11-08 11:06:40|43735.3|43715.3|43730.9|43710.9|43735.3|43715.3|43730.9|43710.9|0
1731064010000|2024-11-08 11:06:50|43733.4|43713.4|43740.9|43720.9|43740.9|43720.9|43733.4|43713.4|3
1731064020000|2024-11-08 11:07:00|43738.4|43718.4|43733.4|43713.4|43738.4|43718.4|43732.8|43712.8|4
1731064030000|2024-11-08 11:07:10|43732.8|43712.8|43730.9|43710.9|43733.4|43713.4|43730.3|43710.3|0
1731064040000|2024-11-08 11:07:20|43733.4|43713.4|43730.4|43710.4|43733.4|43713.4|43730.4|43710.4|2
1731064050000|2024-11-08 11:07:30|43733.4|43713.4|43730.4|43710.4|43735.4|43715.4|43730.4|43710.4|2
1731064060000|2024-11-08 11:07:40|43730.9|43710.9|43730.4|43710.4|43730.9|43710.9|43730.4|43710.4|2
1731064070000|2024-11-08 11:07:50|43730.9|43710.9|43733.4|43713.4|43735.4|43715.4|43730.9|43710.9|8
1731064080000|2024-11-08 11:08:00|43730.9|43710.9|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|1
1731064090000|2024-11-08 11:08:10|43729.8|43709.8|43714.9|43694.9|43729.8|43709.8|43714.8|43694.8|23
1731064100000|2024-11-08 11:08:20|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|1
1731064110000|2024-11-08 11:08:30|43710.4|43690.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|0
1731064120000|2024-11-08 11:08:40|43710.4|43690.4|43706.8|43686.8|43712.4|43692.4|43706.8|43686.8|1
1731064130000|2024-11-08 11:08:50|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|43707.4|43687.4|1
1731064140000|2024-11-08 11:09:00|43705.4|43685.4|43699.3|43679.3|43707.4|43687.4|43699.3|43679.3|6
1731064160000|2024-11-08 11:09:20|43699.9|43679.9|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|2
1731064170000|2024-11-08 11:09:30|43702.4|43682.4|43702.9|43682.9|43702.9|43682.9|43702.4|43682.4|7
1731064180000|2024-11-08 11:09:40|43703.4|43683.4|43704.9|43684.9|43707.4|43687.4|43703.4|43683.4|2
1731064190000|2024-11-08 11:09:50|43705.4|43685.4|43709.9|43689.9|43709.9|43689.9|43705.4|43685.4|4
1731064200000|2024-11-08 11:10:00|43710.4|43690.4|43722.4|43702.4|43724.9|43704.9|43710.4|43690.4|2
1731064210000|2024-11-08 11:10:10|43724.9|43704.9|43725.4|43705.4|43725.4|43705.4|43724.9|43704.9|1
1731064220000|2024-11-08 11:10:20|43727.4|43707.4|43733.4|43713.4|43733.4|43713.4|43723.4|43703.4|5
1731064230000|2024-11-08 11:10:30|43733.9|43713.9|43738.4|43718.4|43738.9|43718.9|43733.9|43713.9|0
1731064240000|2024-11-08 11:10:40|43740.4|43720.4|43743.4|43723.4|43745.4|43725.4|43740.4|43720.4|2
1731064250000|2024-11-08 11:10:50|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43743.4|43723.4|2
1731064260000|2024-11-08 11:11:00|43744.9|43724.9|43743.4|43723.4|43744.9|43724.9|43740.4|43720.4|5
1731064270000|2024-11-08 11:11:10|43745.4|43725.4|43740.4|43720.4|43745.4|43725.4|43740.4|43720.4|1
1731064280000|2024-11-08 11:11:20|43741.4|43721.4|43745.4|43725.4|43745.4|43725.4|43741.4|43721.4|3
1731064290000|2024-11-08 11:11:30|43746.4|43726.4|43748.4|43728.4|43748.4|43728.4|43745.9|43725.9|6
1731064300000|2024-11-08 11:11:40|43748.9|43728.9|43764.9|43744.9|43764.9|43744.9|43748.4|43728.4|7
1731064310000|2024-11-08 11:11:50|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|1
1731064320000|2024-11-08 11:12:00|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|2
1731064330000|2024-11-08 11:12:10|43769.9|43749.9|43779.9|43759.9|43779.9|43759.9|43769.9|43749.9|10
1731064340000|2024-11-08 11:12:20|43780.4|43760.4|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|4
1731064350000|2024-11-08 11:12:30|43777.4|43757.4|43775.4|43755.4|43777.4|43757.4|43775.4|43755.4|2
1731064360000|2024-11-08 11:12:40|43777.4|43757.4|43777.9|43757.9|43778.4|43758.4|43777.4|43757.4|2
1731064370000|2024-11-08 11:12:50|43775.9|43755.9|43777.4|43757.4|43777.9|43757.9|43775.9|43755.9|4
1731064380000|2024-11-08 11:13:00|43775.4|43755.4|43770.4|43750.4|43777.9|43757.9|43770.4|43750.4|6
1731064390000|2024-11-08 11:13:10|43769.9|43749.9|43769.9|43749.9|43770.4|43750.4|43769.9|43749.9|0
1731064400000|2024-11-08 11:13:20|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|2
1731064410000|2024-11-08 11:13:30|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|7
1731064420000|2024-11-08 11:13:40|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|1
1731064440000|2024-11-08 11:14:00|43762.4|43742.4|43756.4|43736.4|43762.4|43742.4|43756.4|43736.4|2
1731064450000|2024-11-08 11:14:10|43752.4|43732.4|43762.9|43742.9|43762.9|43742.9|43752.4|43732.4|2
1731064460000|2024-11-08 11:14:20|43765.4|43745.4|43770.4|43750.4|43770.4|43750.4|43765.4|43745.4|3
1731064470000|2024-11-08 11:14:30|43772.4|43752.4|43773.4|43753.4|43773.9|43753.9|43772.4|43752.4|5
1731064480000|2024-11-08 11:14:40|43773.9|43753.9|43772.4|43752.4|43777.9|43757.9|43772.4|43752.4|19
1731064490000|2024-11-08 11:14:50|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|43767.4|43747.4|8
1731064500000|2024-11-08 11:15:00|43762.4|43742.4|43762.4|43742.4|43764.9|43744.9|43762.4|43742.4|2
1731064510000|2024-11-08 11:15:10|43759.9|43739.9|43767.9|43747.9|43767.9|43747.9|43759.9|43739.9|11
1731064520000|2024-11-08 11:15:20|43772.4|43752.4|43777.4|43757.4|43779.9|43759.9|43772.4|43752.4|3
1731064530000|2024-11-08 11:15:30|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43767.4|43747.4|1
1731064540000|2024-11-08 11:15:40|43772.9|43752.9|43767.4|43747.4|43779.4|43759.4|43767.4|43747.4|7
1731064550000|2024-11-08 11:15:50|43769.4|43749.4|43762.4|43742.4|43769.4|43749.4|43762.4|43742.4|3
1731064560000|2024-11-08 11:16:00|43764.9|43744.9|43767.9|43747.9|43767.9|43747.9|43762.4|43742.4|1
1731064570000|2024-11-08 11:16:10|43769.9|43749.9|43774.9|43754.9|43774.9|43754.9|43769.9|43749.9|2
1731064580000|2024-11-08 11:16:20|43776.9|43756.9|43777.4|43757.4|43782.4|43762.4|43776.9|43756.9|0
1731064590000|2024-11-08 11:16:30|43776.9|43756.9|43774.9|43754.9|43776.9|43756.9|43774.4|43754.4|3
1731064600000|2024-11-08 11:16:40|43775.4|43755.4|43779.4|43759.4|43779.9|43759.9|43775.4|43755.4|2
1731064610000|2024-11-08 11:16:50|43774.9|43754.9|43780.4|43760.4|43780.4|43760.4|43774.9|43754.9|1
1731064620000|2024-11-08 11:17:00|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43785.4|43765.4|12
1731064630000|2024-11-08 11:17:10|43788.4|43768.4|43802.4|43782.4|43802.4|43782.4|43788.4|43768.4|10
1731064640000|2024-11-08 11:17:20|43801.9|43781.9|43802.4|43782.4|43802.4|43782.4|43799.9|43779.9|5
1731064650000|2024-11-08 11:17:30|43802.9|43782.9|43804.9|43784.9|43804.9|43784.9|43802.4|43782.4|3
1731064660000|2024-11-08 11:17:40|43805.4|43785.4|43808.4|43788.4|43808.4|43788.4|43805.4|43785.4|3
1731064670000|2024-11-08 11:17:50|43807.9|43787.9|43804.9|43784.9|43808.4|43788.4|43804.9|43784.9|3
1731064680000|2024-11-08 11:18:00|43803.9|43783.9|43797.4|43777.4|43804.4|43784.4|43796.9|43776.9|4
1731064690000|2024-11-08 11:18:10|43799.9|43779.9|43802.9|43782.9|43802.9|43782.9|43799.9|43779.9|5
1731064700000|2024-11-08 11:18:20|43801.4|43781.4|43795.4|43775.4|43801.4|43781.4|43795.4|43775.4|2
1731064710000|2024-11-08 11:18:30|43792.9|43772.9|43784.9|43764.9|43792.9|43772.9|43782.4|43762.4|6
1731064720000|2024-11-08 11:18:40|||||||||2
1731064730000|2024-11-08 11:18:50|43785.4|43765.4|43792.4|43772.4|43792.4|43772.4|43785.4|43765.4|4
1731064750000|2024-11-08 11:19:10|43789.9|43769.9|43782.4|43762.4|43789.9|43769.9|43782.4|43762.4|3
1731064760000|2024-11-08 11:19:20|43783.4|43763.4|43779.4|43759.4|43787.4|43767.4|43778.4|43758.4|2
1731064770000|2024-11-08 11:19:30|43777.4|43757.4|43757.4|43737.4|43779.4|43759.4|43757.4|43737.4|7
1731064780000|2024-11-08 11:19:40|43757.9|43737.9|43762.4|43742.4|43764.9|43744.9|43757.9|43737.9|3
1731064790000|2024-11-08 11:19:50|43759.9|43739.9|43759.9|43739.9|43764.9|43744.9|43759.9|43739.9|3
1731064800000|2024-11-08 11:20:00|43760.4|43740.4|43762.4|43742.4|43762.4|43742.4|43760.4|43740.4|2
1731064810000|2024-11-08 11:20:10|43759.9|43739.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|4
1731064820000|2024-11-08 11:20:20|43761.9|43741.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|1
1731064830000|2024-11-08 11:20:30|43759.9|43739.9|43762.4|43742.4|43762.4|43742.4|43759.9|43739.9|1
1731064840000|2024-11-08 11:20:40|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|3
1731064850000|2024-11-08 11:20:50|43762.4|43742.4|43758.4|43738.4|43762.4|43742.4|43758.4|43738.4|0
1731064860000|2024-11-08 11:21:00|43762.4|43742.4|43772.4|43752.4|43772.4|43752.4|43759.9|43739.9|10
1731064870000|2024-11-08 11:21:10|43772.9|43752.9|43780.9|43760.9|43780.9|43760.9|43772.4|43752.4|5
1731064880000|2024-11-08 11:21:20|43787.4|43767.4|43797.9|43777.9|43797.9|43777.9|43787.4|43767.4|8
1731064890000|2024-11-08 11:21:30|43799.9|43779.9|43799.9|43779.9|43802.4|43782.4|43797.4|43777.4|11
1731064900000|2024-11-08 11:21:40|43803.9|43783.9|43805.4|43785.4|43807.4|43787.4|43803.9|43783.9|2
1731064910000|2024-11-08 11:21:50|43807.4|43787.4|43802.4|43782.4|43807.4|43787.4|43801.9|43781.9|15
1731064920000|2024-11-08 11:22:00|43806.9|43786.9|43807.4|43787.4|43809.9|43789.9|43805.4|43785.4|5
1731064930000|2024-11-08 11:22:10|43809.9|43789.9|43810.4|43790.4|43810.4|43790.4|43809.9|43789.9|3
1731064940000|2024-11-08 11:22:20|43812.4|43792.4|43819.4|43799.4|43819.9|43799.9|43812.4|43792.4|2
1731064950000|2024-11-08 11:22:30|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|12
1731064960000|2024-11-08 11:22:40|||||||||3
1731064970000|2024-11-08 11:22:50|43815.4|43795.4|43813.4|43793.4|43815.4|43795.4|43813.4|43793.4|9
1731064980000|2024-11-08 11:23:00|43808.4|43788.4|43811.4|43791.4|43811.4|43791.4|43808.4|43788.4|4
1731064990000|2024-11-08 11:23:10|43812.9|43792.9|43813.4|43793.4|43816.4|43796.4|43812.9|43792.9|1
1731065000000|2024-11-08 11:23:20|43812.9|43792.9|43813.4|43793.4|43813.4|43793.4|43812.9|43792.9|1
1731065010000|2024-11-08 11:23:30|43812.4|43792.4|43808.4|43788.4|43813.4|43793.4|43808.4|43788.4|0
1731065020000|2024-11-08 11:23:40|43807.4|43787.4|43800.4|43780.4|43807.4|43787.4|43800.4|43780.4|8
1731065030000|2024-11-08 11:23:50|43799.9|43779.9|43803.4|43783.4|43808.4|43788.4|43795.4|43775.4|8
1731065040000|2024-11-08 11:24:00|43802.9|43782.9|43798.4|43778.4|43802.9|43782.9|43798.4|43778.4|2
1731065050000|2024-11-08 11:24:10|43800.9|43780.9|43810.4|43790.4|43811.4|43791.4|43800.9|43780.9|2
1731065060000|2024-11-08 11:24:20|43808.4|43788.4|43811.4|43791.4|43811.4|43791.4|43808.4|43788.4|4
1731065070000|2024-11-08 11:24:30|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|43810.9|43790.9|0
1731065080000|2024-11-08 11:24:40|43808.9|43788.9|43811.4|43791.4|43811.4|43791.4|43808.4|43788.4|4
1731065090000|2024-11-08 11:24:50|||||||||4
1731065100000|2024-11-08 11:25:00|43808.4|43788.4|43808.4|43788.4|43811.4|43791.4|43806.4|43786.4|6
1731065110000|2024-11-08 11:25:10|43808.9|43788.9|43811.4|43791.4|43811.4|43791.4|43808.4|43788.4|5
1731065120000|2024-11-08 11:25:20|43811.9|43791.9|43813.4|43793.4|43818.4|43798.4|43811.9|43791.9|1
1731065130000|2024-11-08 11:25:30|43818.4|43798.4|43804.4|43784.4|43818.4|43798.4|43804.4|43784.4|2
1731065140000|2024-11-08 11:25:40|43803.9|43783.9|43796.9|43776.9|43803.9|43783.9|43796.9|43776.9|3
1731065150000|2024-11-08 11:25:50|43794.4|43774.4|43796.9|43776.9|43796.9|43776.9|43794.4|43774.4|2
1731065160000|2024-11-08 11:26:00|43797.4|43777.4|43799.4|43779.4|43799.4|43779.4|43796.9|43776.9|1
1731065170000|2024-11-08 11:26:10|43801.9|43781.9|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|3
1731065180000|2024-11-08 11:26:20|43803.9|43783.9|43804.9|43784.9|43804.9|43784.9|43801.9|43781.9|1
1731065190000|2024-11-08 11:26:30|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|0
1731065200000|2024-11-08 11:26:40|43804.9|43784.9|43804.4|43784.4|43806.4|43786.4|43804.4|43784.4|2
1731065210000|2024-11-08 11:26:50|43801.9|43781.9|43798.9|43778.9|43801.9|43781.9|43798.9|43778.9|2
1731065220000|2024-11-08 11:27:00|43796.4|43776.4|43791.4|43771.4|43796.4|43776.4|43791.4|43771.4|5
1731065230000|2024-11-08 11:27:10|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|0
1731065240000|2024-11-08 11:27:20|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|43790.9|43770.9|2
1731065250000|2024-11-08 11:27:30|43790.4|43770.4|43793.4|43773.4|43793.4|43773.4|43790.4|43770.4|3
1731065260000|2024-11-08 11:27:40|43793.9|43773.9|43795.9|43775.9|43795.9|43775.9|43793.9|43773.9|5
1731065300000|2024-11-08 11:28:20|43793.9|43773.9|43793.4|43773.4|43793.9|43773.9|43793.4|43773.4|1
1731065310000|2024-11-08 11:28:30|43795.9|43775.9|43793.4|43773.4|43795.9|43775.9|43793.4|43773.4|1
1731065320000|2024-11-08 11:28:40|43795.4|43775.4|43803.4|43783.4|43803.4|43783.4|43795.4|43775.4|3
1731065330000|2024-11-08 11:28:50|43798.4|43778.4|43798.4|43778.4|43803.4|43783.4|43798.4|43778.4|1
1731065340000|2024-11-08 11:29:00|43796.4|43776.4|43795.9|43775.9|43796.4|43776.4|43795.9|43775.9|1
1731065350000|2024-11-08 11:29:10|43796.4|43776.4|43798.4|43778.4|43798.4|43778.4|43796.4|43776.4|2
1731065360000|2024-11-08 11:29:20|43795.9|43775.9|43790.9|43770.9|43795.9|43775.9|43788.4|43768.4|10
1731065370000|2024-11-08 11:29:30|43790.4|43770.4|43788.4|43768.4|43790.9|43770.9|43788.4|43768.4|0
1731065380000|2024-11-08 11:29:40|43788.9|43768.9|43791.4|43771.4|43791.4|43771.4|43788.9|43768.9|4
1731065390000|2024-11-08 11:29:50|43793.4|43773.4|43798.4|43778.4|43798.4|43778.4|43793.4|43773.4|4
1731065400000|2024-11-08 11:30:00|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|43800.9|43780.9|0
1731065420000|2024-11-08 11:30:20|43800.4|43780.4|43790.4|43770.4|43800.4|43780.4|43790.4|43770.4|12
1731065430000|2024-11-08 11:30:30|43789.9|43769.9|43785.4|43765.4|43790.4|43770.4|43785.4|43765.4|17
1731065440000|2024-11-08 11:30:40|43780.9|43760.9|43776.4|43756.4|43780.9|43760.9|43776.4|43756.4|6
1731065450000|2024-11-08 11:30:50|43778.4|43758.4|43775.9|43755.9|43778.4|43758.4|43775.9|43755.9|81
1731065460000|2024-11-08 11:31:00|43776.4|43756.4|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|9
1731065470000|2024-11-08 11:31:10|43781.4|43761.4|43783.4|43763.4|43788.4|43768.4|43781.4|43761.4|4
1731065480000|2024-11-08 11:31:20|43782.9|43762.9|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|0
1731065490000|2024-11-08 11:31:30|43783.4|43763.4|43778.4|43758.4|43783.4|43763.4|43778.4|43758.4|3
1731065500000|2024-11-08 11:31:40|43776.4|43756.4|43775.9|43755.9|43776.4|43756.4|43775.9|43755.9|0
1731065510000|2024-11-08 11:31:50|43773.9|43753.9|43783.4|43763.4|43783.4|43763.4|43773.9|43753.9|4
1731065520000|2024-11-08 11:32:00|43780.9|43760.9|43780.9|43760.9|43783.4|43763.4|43780.9|43760.9|0
1731065540000|2024-11-08 11:32:20|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|3
1731065550000|2024-11-08 11:32:30|43780.9|43760.9|43790.9|43770.9|43790.9|43770.9|43779.4|43759.4|6
1731065560000|2024-11-08 11:32:40|43791.4|43771.4|43790.9|43770.9|43793.4|43773.4|43790.9|43770.9|0
1731065570000|2024-11-08 11:32:50|43790.4|43770.4|43788.4|43768.4|43793.4|43773.4|43788.4|43768.4|0
1731065580000|2024-11-08 11:33:00|43785.9|43765.9|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|2
1731065590000|2024-11-08 11:33:10|43786.4|43766.4|43788.4|43768.4|43788.4|43768.4|43786.4|43766.4|0
1731065600000|2024-11-08 11:33:20|43783.4|43763.4|43790.9|43770.9|43790.9|43770.9|43783.4|43763.4|2
1731065610000|2024-11-08 11:33:30|43791.4|43771.4|43798.4|43778.4|43798.4|43778.4|43791.4|43771.4|6
1731065620000|2024-11-08 11:33:40|43800.9|43780.9|43800.9|43780.9|43801.4|43781.4|43800.9|43780.9|1
1731065630000|2024-11-08 11:33:50|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|43808.4|43788.4|8
1731065640000|2024-11-08 11:34:00|43809|43789|43813.4|43793.4|43813.4|43793.4|43809|43789|1
1731065650000|2024-11-08 11:34:10|43816.5|43796.5|43821.5|43801.5|43821.5|43801.5|43816.5|43796.5|12
1731065660000|2024-11-08 11:34:20|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43820.9|43800.9|0
1731065670000|2024-11-08 11:34:30|43821.5|43801.5|43820.9|43800.9|43821.5|43801.5|43818.4|43798.4|1
1731065680000|2024-11-08 11:34:40|43823.4|43803.4|43821|43801|43823.5|43803.5|43821|43801|2
1731065690000|2024-11-08 11:34:50|43820.4|43800.4|43818.5|43798.5|43823.5|43803.5|43818.5|43798.5|5
1731065700000|2024-11-08 11:35:00|43822.9|43802.9|43823.5|43803.5|43823.5|43803.5|43821|43801|0
1731065710000|2024-11-08 11:35:10|43824|43804|43823.5|43803.5|43824|43804|43823.5|43803.5|2
1731065720000|2024-11-08 11:35:20|43824.5|43804.5|43822.9|43802.9|43824.5|43804.5|43822.9|43802.9|4
1731065730000|2024-11-08 11:35:30|43823|43803|43823|43803|43823|43803|43823|43803|5
1731065740000|2024-11-08 11:35:40|||||||||1
1731065750000|2024-11-08 11:35:50|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|43813.5|43793.5|3
1731065760000|2024-11-08 11:36:00|43814.5|43794.5|43818.5|43798.5|43818.5|43798.5|43813.5|43793.5|11
1731065770000|2024-11-08 11:36:10|43819|43799|43818.5|43798.5|43821|43801|43818.5|43798.5|3
1731065780000|2024-11-08 11:36:20|43818|43798|43818.5|43798.5|43820.5|43800.5|43816|43796|2
1731065790000|2024-11-08 11:36:30|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|2
1731065800000|2024-11-08 11:36:40|43818.5|43798.5|43821|43801|43821|43801|43818.5|43798.5|1
1731065810000|2024-11-08 11:36:50|||||||||4
1731065820000|2024-11-08 11:37:00|43821.5|43801.5|43823.5|43803.5|43823.5|43803.5|43821|43801|2
1731065830000|2024-11-08 11:37:10|43821|43801|43835.5|43815.5|43838|43818|43818.5|43798.5|10
1731065840000|2024-11-08 11:37:20|43833.5|43813.5|43831|43811|43835.5|43815.5|43831|43811|1
1731065850000|2024-11-08 11:37:30|43833.5|43813.5|43828.5|43808.5|43833.5|43813.5|43828.5|43808.5|10
1731065860000|2024-11-08 11:37:40|43830.5|43810.5|43833.5|43813.5|43834|43814|43830.5|43810.5|14
1731065870000|2024-11-08 11:37:50|43833|43813|43824|43804|43833|43813|43824|43804|6
1731065880000|2024-11-08 11:38:00|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|2
1731065890000|2024-11-08 11:38:10|43814|43794|43816.5|43796.5|43816.5|43796.5|43814|43794|3
1731065900000|2024-11-08 11:38:20|43819|43799|43816.5|43796.5|43819|43799|43814|43794|1
1731065910000|2024-11-08 11:38:30|43816|43796|43806.5|43786.5|43816|43796|43806.5|43786.5|4
1731065920000|2024-11-08 11:38:40|43804|43784|43798.5|43778.5|43804|43784|43798.5|43778.5|3
1731065930000|2024-11-08 11:38:50|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1731065940000|2024-11-08 11:39:00|43794|43774|43796.5|43776.5|43796.5|43776.5|43794|43774|5
1731065960000|2024-11-08 11:39:20|43793.5|43773.5|43786.5|43766.5|43794|43774|43786.5|43766.5|11
1731065970000|2024-11-08 11:39:30|43787|43767|43789|43769|43789|43769|43786.5|43766.5|1
1731065980000|2024-11-08 11:39:40|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43784|43764|1
1731065990000|2024-11-08 11:39:50|43787|43767|43789|43769|43789|43769|43784|43764|5
1731066000000|2024-11-08 11:40:00|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|0
1731066010000|2024-11-08 11:40:10|||||||||8
1731066020000|2024-11-08 11:40:20|43787|43767|43787|43767|43787|43767|43787|43767|0
1731066040000|2024-11-08 11:40:40|43787.5|43767.5|43801.5|43781.5|43801.5|43781.5|43787.5|43767.5|6
1731066050000|2024-11-08 11:40:50|43805.5|43785.5|43806.5|43786.5|43806.5|43786.5|43803.5|43783.5|0
1731066060000|2024-11-08 11:41:00|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|5
1731066070000|2024-11-08 11:41:10|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|4
1731066080000|2024-11-08 11:41:20|43802|43782|43796.5|43776.5|43802|43782|43796.5|43776.5|3
1731066090000|2024-11-08 11:41:30|43796|43776|43801|43781|43803|43783|43794|43774|4
1731066100000|2024-11-08 11:41:40|43801.5|43781.5|43794.5|43774.5|43801.5|43781.5|43794.5|43774.5|6
1731066110000|2024-11-08 11:41:50|43794|43774|43794|43774|43794|43774|43794|43774|1
1731066120000|2024-11-08 11:42:00|43791|43771|43788.5|43768.5|43791.5|43771.5|43788.5|43768.5|1
1731066130000|2024-11-08 11:42:10|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|2
1731066140000|2024-11-08 11:42:20|43790.5|43770.5|43791.5|43771.5|43791.5|43771.5|43788.5|43768.5|0
1731066150000|2024-11-08 11:42:30|43791|43771|43791.5|43771.5|43791.5|43771.5|43791|43771|1
1731066160000|2024-11-08 11:42:40|43792|43772|43792|43772|43792|43772|43792|43772|1
1731066180000|2024-11-08 11:43:00|43792.5|43772.5|43791.5|43771.5|43794|43774|43791.5|43771.5|9
1731066190000|2024-11-08 11:43:10|43789.5|43769.5|43789|43769|43789.5|43769.5|43789|43769|0
1731066200000|2024-11-08 11:43:20|43789.5|43769.5|43789.5|43769.5|43789.5|43769.5|43789|43769|2
1731066210000|2024-11-08 11:43:30|43791.5|43771.5|43789.5|43769.5|43792|43772|43789.5|43769.5|2
1731066220000|2024-11-08 11:43:40|43789|43769|43786.5|43766.5|43789|43769|43786.5|43766.5|1
1731066230000|2024-11-08 11:43:50|43787|43767|43784.5|43764.5|43789|43769|43784.5|43764.5|0
1731066240000|2024-11-08 11:44:00|43786.5|43766.5|43772|43752|43786.5|43766.5|43772|43752|8
1731066250000|2024-11-08 11:44:10|43770|43750|43772.5|43752.5|43772.5|43752.5|43768|43748|2
1731066260000|2024-11-08 11:44:20|43772|43752|43772|43752|43772.5|43752.5|43772|43752|1
1731066270000|2024-11-08 11:44:30|43772.5|43752.5|43782|43762|43782|43762|43772.5|43752.5|3
1731066280000|2024-11-08 11:44:40|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|43784.5|43764.5|2
1731066290000|2024-11-08 11:44:50|43782.5|43762.5|43784.5|43764.5|43784.5|43764.5|43782.5|43762.5|2
1731066300000|2024-11-08 11:45:00|43782.5|43762.5|43777|43757|43782.5|43762.5|43774.5|43754.5|11
1731066310000|2024-11-08 11:45:10|43774.5|43754.5|43777|43757|43779.5|43759.5|43774.5|43754.5|0
1731066320000|2024-11-08 11:45:20|43777.5|43757.5|43779.5|43759.5|43782|43762|43777.5|43757.5|6
1731066330000|2024-11-08 11:45:30|43777.5|43757.5|43782|43762|43784.5|43764.5|43777.5|43757.5|1
1731066340000|2024-11-08 11:45:40|43781.5|43761.5|43779.5|43759.5|43782.5|43762.5|43779.5|43759.5|8
1731066350000|2024-11-08 11:45:50|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|43774.5|43754.5|2
1731066360000|2024-11-08 11:46:00|43776.5|43756.5|43739.5|43719.5|43776.5|43756.5|43739.5|43719.5|11
1731066370000|2024-11-08 11:46:10|43742|43722|43739.5|43719.5|43742|43722|43739.5|43719.5|11
1731066380000|2024-11-08 11:46:20|43740|43720|43742|43722|43742|43722|43740|43720|3
1731066390000|2024-11-08 11:46:30|43749.5|43729.5|43759.5|43739.5|43759.5|43739.5|43749.5|43729.5|4
1731066400000|2024-11-08 11:46:40|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|0
1731066410000|2024-11-08 11:46:50|43764|43744|43757|43737|43764|43744|43757|43737|2
1731066420000|2024-11-08 11:47:00|43754.5|43734.5|43742|43722|43754.5|43734.5|43742|43722|13
1731066430000|2024-11-08 11:47:10|43741.5|43721.5|43742|43722|43742|43722|43739.5|43719.5|1
1731066440000|2024-11-08 11:47:20|43742.5|43722.5|43744.5|43724.5|43744.5|43724.5|43742.5|43722.5|6
1731066450000|2024-11-08 11:47:30|43742|43722|43744.5|43724.5|43744.5|43724.5|43742|43722|1
1731066460000|2024-11-08 11:47:40|43744|43724|43733.5|43713.5|43744|43724|43733.5|43713.5|22
1731066470000|2024-11-08 11:47:50|43733|43713|43722|43702|43733|43713|43722|43702|6
1731066480000|2024-11-08 11:48:00|43719.5|43699.5|43719.5|43699.5|43719.5|43699.5|43717|43697|5
1731066490000|2024-11-08 11:48:10|43721.5|43701.5|43722|43702|43722|43702|43721.5|43701.5|6
1731066500000|2024-11-08 11:48:20|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|1
1731066510000|2024-11-08 11:48:30|43722|43702|43719.5|43699.5|43722|43702|43719.5|43699.5|1
1731066520000|2024-11-08 11:48:40|43719|43699|43719.5|43699.5|43724.5|43704.5|43719|43699|5
1731066530000|2024-11-08 11:48:50|43720|43700|43724.5|43704.5|43724.5|43704.5|43720|43700|1
1731066540000|2024-11-08 11:49:00|43727|43707|43726.5|43706.5|43727|43707|43726.5|43706.5|0
1731066550000|2024-11-08 11:49:10|43727|43707|43729.5|43709.5|43729.5|43709.5|43727|43707|1
1731066560000|2024-11-08 11:49:20|43730|43710|43732|43712|43732|43712|43729.5|43709.5|0
1731066570000|2024-11-08 11:49:30|43730|43710|43729.5|43709.5|43732|43712|43729.5|43709.5|0
1731066580000|2024-11-08 11:49:40|||||||||1
1731066590000|2024-11-08 11:49:50|43732|43712|43729.5|43709.5|43732|43712|43729|43709|2
1731066600000|2024-11-08 11:50:00|43730|43710|43727|43707|43732|43712|43727|43707|3
1731066610000|2024-11-08 11:50:10|43729|43709|43734.5|43714.5|43734.5|43714.5|43729|43709|2
1731066620000|2024-11-08 11:50:20|43737|43717|43742.5|43722.5|43742.5|43722.5|43737|43717|1
1731066630000|2024-11-08 11:50:30|43742|43722|43754.5|43734.5|43754.5|43734.5|43742|43722|10
1731066640000|2024-11-08 11:50:40|43752.5|43732.5|43752|43732|43752.5|43732.5|43749.5|43729.5|1
1731066650000|2024-11-08 11:50:50|43751.5|43731.5|43744.5|43724.5|43751.5|43731.5|43744.5|43724.5|2
1731066660000|2024-11-08 11:51:00|43745|43725|43742|43722|43747|43727|43742|43722|2
1731066670000|2024-11-08 11:51:10|43742.5|43722.5|43742|43722|43744.5|43724.5|43740|43720|3
1731066680000|2024-11-08 11:51:20|43740|43720|43739.5|43719.5|43740|43720|43739.5|43719.5|4
1731066690000|2024-11-08 11:51:30|43737|43717|43732|43712|43737|43717|43729.5|43709.5|3
1731066700000|2024-11-08 11:51:40|43729.5|43709.5|43716.5|43696.5|43729.5|43709.5|43716.5|43696.5|6
1731066710000|2024-11-08 11:51:50|43717.5|43697.5|43719.5|43699.5|43719.5|43699.5|43714.5|43694.5|0
1731066720000|2024-11-08 11:52:00|43718.5|43698.5|43712|43692|43718.5|43698.5|43712|43692|4
1731066730000|2024-11-08 11:52:10|43714|43694|43709.5|43689.5|43714.5|43694.5|43709.5|43689.5|8
1731066740000|2024-11-08 11:52:20|43707.5|43687.5|43712|43692|43714.5|43694.5|43707.5|43687.5|0
1731066750000|2024-11-08 11:52:30|43709.5|43689.5|43702|43682|43709.5|43689.5|43699.5|43679.5|12
1731066760000|2024-11-08 11:52:40|43705|43685|43705|43685|43705|43685|43705|43685|15
1731066770000|2024-11-08 11:52:50|43707.5|43687.5|43705|43685|43707.5|43687.5|43705|43685|4
1731066780000|2024-11-08 11:53:00|43702|43682|43699.5|43679.5|43702|43682|43699.5|43679.5|15
1731066790000|2024-11-08 11:53:10|||||||||2
1731066800000|2024-11-08 11:53:20|43697|43677|43699.5|43679.5|43699.5|43679.5|43697|43677|2
1731066810000|2024-11-08 11:53:30|43694.5|43674.5|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|0
1731066830000|2024-11-08 11:53:50|43702|43682|43707|43687|43707|43687|43702|43682|2
1731066840000|2024-11-08 11:54:00|43707.5|43687.5|43709.5|43689.5|43714.5|43694.5|43707.5|43687.5|0
1731066850000|2024-11-08 11:54:10|43709|43689|43709|43689|43709|43689|43709|43689|0
1731066860000|2024-11-08 11:54:20|43709.5|43689.5|43710.5|43690.5|43710.5|43690.5|43707|43687|31
1731066870000|2024-11-08 11:54:30|43708|43688|43710.5|43690.5|43710.5|43690.5|43708|43688|0
1731066880000|2024-11-08 11:54:40|43708|43688|43710|43690|43710.5|43690.5|43708|43688|1
1731066890000|2024-11-08 11:54:50|43708|43688|43710.5|43690.5|43710.5|43690.5|43705.5|43685.5|1
1731066900000|2024-11-08 11:55:00|43708|43688|43710.5|43690.5|43710.5|43690.5|43705.5|43685.5|2
1731066910000|2024-11-08 11:55:10|43711|43691|43724|43704|43724|43704|43711|43691|5
1731066920000|2024-11-08 11:55:20|43726.5|43706.5|43728|43708|43730.5|43710.5|43726|43706|2
1731066930000|2024-11-08 11:55:30|43727.5|43707.5|43725.5|43705.5|43727.5|43707.5|43725.5|43705.5|1
1731066940000|2024-11-08 11:55:40|43728|43708|43733|43713|43733|43713|43728|43708|5
1731066950000|2024-11-08 11:55:50|43732.5|43712.5|43730.5|43710.5|43732.5|43712.5|43730.5|43710.5|0
1731066960000|2024-11-08 11:56:00|43728.5|43708.5|43725.5|43705.5|43728.5|43708.5|43725.5|43705.5|0
1731066970000|2024-11-08 11:56:10|43730.5|43710.5|43725|43705|43730.5|43710.5|43725|43705|4
1731066980000|2024-11-08 11:56:20|43723|43703|43715.5|43695.5|43723|43703|43715.5|43695.5|2
1731066990000|2024-11-08 11:56:30|43712.5|43692.5|43715.5|43695.5|43715.5|43695.5|43711.5|43691.5|2
1731067000000|2024-11-08 11:56:40|43715|43695|43715.5|43695.5|43715.5|43695.5|43713|43693|3
1731067010000|2024-11-08 11:56:50|43718|43698|43718|43698|43718|43698|43718|43698|0
1731067020000|2024-11-08 11:57:00|43717.5|43697.5|43705.5|43685.5|43717.5|43697.5|43705.5|43685.5|4
1731067030000|2024-11-08 11:57:10|43704.5|43684.5|43693|43673|43704.5|43684.5|43691|43671|8
1731067040000|2024-11-08 11:57:20|43693.5|43673.5|43690.5|43670.5|43695.5|43675.5|43690.5|43670.5|0
1731067050000|2024-11-08 11:57:30|43691|43671|43693|43673|43693|43673|43691|43671|2
1731067060000|2024-11-08 11:57:40|43690.5|43670.5|43693|43673|43693|43673|43690.5|43670.5|3
1731067070000|2024-11-08 11:57:50|43696|43676|43703|43683|43705.5|43685.5|43696|43676|9
1731067080000|2024-11-08 11:58:00|43700.5|43680.5|43700.5|43680.5|43702.5|43682.5|43700.5|43680.5|0
1731067090000|2024-11-08 11:58:10|||||||||1
1731067100000|2024-11-08 11:58:20|43700|43680|43700.5|43680.5|43700.5|43680.5|43698|43678|1
1731067110000|2024-11-08 11:58:30|43703|43683|43703|43683|43703|43683|43700.5|43680.5|0
1731067120000|2024-11-08 11:58:40|43705.5|43685.5|43708|43688|43708|43688|43705.5|43685.5|6
1731067130000|2024-11-08 11:58:50|43710.5|43690.5|43717.5|43697.5|43717.5|43697.5|43708|43688|3
1731067140000|2024-11-08 11:59:00|43718|43698|43718|43698|43719.5|43699.5|43715.5|43695.5|4
1731067150000|2024-11-08 11:59:10|43720.5|43700.5|43720.5|43700.5|43723|43703|43718|43698|4
1731067160000|2024-11-08 11:59:20|43723|43703|43720.5|43700.5|43723|43703|43718|43698|1
1731067170000|2024-11-08 11:59:30|43718|43698|43723.6|43703.6|43723.6|43703.6|43718|43698|2
1731067180000|2024-11-08 11:59:40|43723|43703|43720.5|43700.5|43725.5|43705.5|43720.5|43700.5|1
1731067200000|2024-11-08 12:00:00|43721.1|43701.1|43723|43703|43728|43708|43721.1|43701.1|6
1731067210000|2024-11-08 12:00:10|43721.1|43701.1|43720.6|43700.6|43721.1|43701.1|43718.1|43698.1|3
1731067220000|2024-11-08 12:00:20|43723.1|43703.1|43720.6|43700.6|43723.1|43703.1|43720.6|43700.6|0
1731067230000|2024-11-08 12:00:30|43721.1|43701.1|43715.6|43695.6|43723.1|43703.1|43715.6|43695.6|4
1731067240000|2024-11-08 12:00:40|43716.1|43696.1|43718.1|43698.1|43718.1|43698.1|43716.1|43696.1|0
1731067250000|2024-11-08 12:00:50|43715.6|43695.6|43725.6|43705.6|43725.6|43705.6|43715.6|43695.6|3
1731067260000|2024-11-08 12:01:00|43724.5|43704.5|43735.6|43715.6|43735.6|43715.6|43720.6|43700.6|2
1731067270000|2024-11-08 12:01:10|43736.1|43716.1|43735.6|43715.6|43738.1|43718.1|43735.6|43715.6|3
1731067280000|2024-11-08 12:01:20|43738.1|43718.1|43735.6|43715.6|43740.1|43720.1|43735.6|43715.6|1
1731067290000|2024-11-08 12:01:30|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|0
1731067300000|2024-11-08 12:01:40|43733.1|43713.1|43735.6|43715.6|43735.6|43715.6|43730.6|43710.6|1
1731067310000|2024-11-08 12:01:50|43733.1|43713.1|43730.6|43710.6|43735.6|43715.6|43730.6|43710.6|1
1731067320000|2024-11-08 12:02:00|43728.1|43708.1|43725.6|43705.6|43728.1|43708.1|43725.6|43705.6|0
1731067330000|2024-11-08 12:02:10|43723.1|43703.1|43718.1|43698.1|43725.6|43705.6|43718.1|43698.1|6
1731067340000|2024-11-08 12:02:20|43715.6|43695.6|43713.1|43693.1|43715.6|43695.6|43713.1|43693.1|3
1731067350000|2024-11-08 12:02:30|43713.6|43693.6|43713.1|43693.1|43715.6|43695.6|43713.1|43693.1|2
1731067360000|2024-11-08 12:02:40|43712.6|43692.6|43708.1|43688.1|43712.6|43692.6|43708.1|43688.1|2
1731067370000|2024-11-08 12:02:50|43705.6|43685.6|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|2
1731067380000|2024-11-08 12:03:00|43708.1|43688.1|43710.6|43690.6|43710.6|43690.6|43705.6|43685.6|3
1731067390000|2024-11-08 12:03:10|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|4
1731067400000|2024-11-08 12:03:20|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|0
1731067410000|2024-11-08 12:03:30|43720.6|43700.6|43734.1|43714.1|43734.1|43714.1|43720.6|43700.6|4
1731067420000|2024-11-08 12:03:40|43734.6|43714.6|43731.6|43711.6|43736.6|43716.6|43731.1|43711.1|4
1731067430000|2024-11-08 12:03:50|43734.1|43714.1|43729.1|43709.1|43734.1|43714.1|43729.1|43709.1|3
1731067440000|2024-11-08 12:04:00|43728.6|43708.6|43724.1|43704.1|43728.6|43708.6|43724.1|43704.1|2
1731067450000|2024-11-08 12:04:10|43723.6|43703.6|43721.6|43701.6|43723.6|43703.6|43721.6|43701.6|6
1731067460000|2024-11-08 12:04:20|43719.6|43699.6|43721.6|43701.6|43721.6|43701.6|43719.1|43699.1|8
1731067470000|2024-11-08 12:04:30|43719.1|43699.1|43724.6|43704.6|43724.6|43704.6|43719.1|43699.1|0
1731067480000|2024-11-08 12:04:40|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43724.1|43704.1|1
1731067490000|2024-11-08 12:04:50|43729.1|43709.1|43731.6|43711.6|43731.6|43711.6|43726.6|43706.6|2
1731067500000|2024-11-08 12:05:00|43726.6|43706.6|43724.1|43704.1|43726.6|43706.6|43724.1|43704.1|1
1731067510000|2024-11-08 12:05:10|43721.6|43701.6|43704.1|43684.1|43721.6|43701.6|43704.1|43684.1|10
1731067520000|2024-11-08 12:05:20|43703.6|43683.6|43704.1|43684.1|43706.6|43686.6|43701.6|43681.6|3
1731067530000|2024-11-08 12:05:30|43702.1|43682.1|43701.6|43681.6|43702.1|43682.1|43701.6|43681.6|2
1731067540000|2024-11-08 12:05:40|43699.6|43679.6|43699.1|43679.1|43699.6|43679.6|43698.6|43678.6|11
1731067550000|2024-11-08 12:05:50|43697.1|43677.1|43699.1|43679.1|43699.1|43679.1|43696.6|43676.6|6
1731067560000|2024-11-08 12:06:00|43698.6|43678.6|43696.6|43676.6|43698.6|43678.6|43694.1|43674.1|1
1731067570000|2024-11-08 12:06:10|43694.1|43674.1|43696.6|43676.6|43696.6|43676.6|43694.1|43674.1|0
1731067580000|2024-11-08 12:06:20|43697.1|43677.1|43696.6|43676.6|43699.1|43679.1|43694.1|43674.1|7
1731067590000|2024-11-08 12:06:30|43694.1|43674.1|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|10
1731067600000|2024-11-08 12:06:40|43691.1|43671.1|43688.6|43668.6|43691.6|43671.6|43688.6|43668.6|2
1731067610000|2024-11-08 12:06:50|43686.1|43666.1|43685.1|43665.1|43686.1|43666.1|43685.1|43665.1|4
1731067620000|2024-11-08 12:07:00|43676.1|43656.1|43668.6|43648.6|43676.1|43656.1|43668.6|43648.6|12
1731067630000|2024-11-08 12:07:10|43669.1|43649.1|43667.1|43647.1|43669.1|43649.1|43666.6|43646.6|14
1731067640000|2024-11-08 12:07:20|43666.6|43646.6|43669.1|43649.1|43669.1|43649.1|43666.6|43646.6|3
1731067650000|2024-11-08 12:07:30|43666.6|43646.6|43663.6|43643.6|43666.6|43646.6|43663.6|43643.6|10
1731067660000|2024-11-08 12:07:40|43664.1|43644.1|43665.6|43645.6|43665.6|43645.6|43663.6|43643.6|3
1731067670000|2024-11-08 12:07:50|43663.6|43643.6|43658.6|43638.6|43666.1|43646.1|43651.6|43631.6|15
1731067680000|2024-11-08 12:08:00|43661.1|43641.1|43656.1|43636.1|43661.1|43641.1|43656.1|43636.1|2
1731067690000|2024-11-08 12:08:10|43656.6|43636.6|43659.1|43639.1|43659.1|43639.1|43656.6|43636.6|7
1731067700000|2024-11-08 12:08:20|43661.1|43641.1|43661.1|43641.1|43663.6|43643.6|43661.1|43641.1|3
1731067710000|2024-11-08 12:08:30|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|3
1731067720000|2024-11-08 12:08:40|43663.1|43643.1|43666.1|43646.1|43666.1|43646.1|43661.1|43641.1|5
1731067730000|2024-11-08 12:08:50|||||||||9
1731067740000|2024-11-08 12:09:00|43668.6|43648.6|43668.6|43648.6|43671.1|43651.1|43668.6|43648.6|2
1731067750000|2024-11-08 12:09:10|43666.6|43646.6|43665.6|43645.6|43668.6|43648.6|43665.6|43645.6|5
1731067760000|2024-11-08 12:09:20|43668.6|43648.6|43665.6|43645.6|43668.6|43648.6|43665.6|43645.6|1
1731067780000|2024-11-08 12:09:40|43666.1|43646.1|43671.1|43651.1|43673.6|43653.6|43666.1|43646.1|10
1731067790000|2024-11-08 12:09:50|43670.6|43650.6|43670.6|43650.6|43673.6|43653.6|43670.6|43650.6|6
1731067800000|2024-11-08 12:10:00|43668.6|43648.6|43666.1|43646.1|43671.1|43651.1|43666.1|43646.1|5
1731067810000|2024-11-08 12:10:10|43668.1|43648.1|43670.6|43650.6|43670.6|43650.6|43668.1|43648.1|3
1731067820000|2024-11-08 12:10:20|43668.6|43648.6|43666.1|43646.1|43668.6|43648.6|43666.1|43646.1|3
1731067830000|2024-11-08 12:10:30|43665.1|43645.1|43661.1|43641.1|43665.1|43645.1|43653.6|43633.6|15
1731067840000|2024-11-08 12:10:40|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|6
1731067850000|2024-11-08 12:10:50|43653.6|43633.6|43651.1|43631.1|43653.6|43633.6|43651.1|43631.1|15
1731067860000|2024-11-08 12:11:00|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|2
1731067870000|2024-11-08 12:11:10|43656.1|43636.1|43656.6|43636.6|43656.6|43636.6|43653.6|43633.6|5
1731067880000|2024-11-08 12:11:20|43654.1|43634.1|43658.6|43638.6|43661.1|43641.1|43654.1|43634.1|5
1731067890000|2024-11-08 12:11:30|||||||||2
1731067900000|2024-11-08 12:11:40|43660.6|43640.6|43663.1|43643.1|43663.1|43643.1|43660.6|43640.6|1
1731067910000|2024-11-08 12:11:50|43661.1|43641.1|43658.1|43638.1|43661.1|43641.1|43658.1|43638.1|0
1731067920000|2024-11-08 12:12:00|43658.6|43638.6|43652.6|43632.6|43658.6|43638.6|43652.6|43632.6|1
1731067930000|2024-11-08 12:12:10|43653.1|43633.1|43652.6|43632.6|43653.1|43633.1|43652.6|43632.6|0
1731067940000|2024-11-08 12:12:20|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43652.6|43632.6|6
1731067960000|2024-11-08 12:12:40|43652.6|43632.6|43652.6|43632.6|43653.1|43633.1|43652.6|43632.6|0
1731067970000|2024-11-08 12:12:50|43653.1|43633.1|43652.6|43632.6|43655.6|43635.6|43652.6|43632.6|6
1731067980000|2024-11-08 12:13:00|43653.1|43633.1|43652.6|43632.6|43655.6|43635.6|43652.6|43632.6|5
1731067990000|2024-11-08 12:13:10|43653.6|43633.6|43653.1|43633.1|43655.6|43635.6|43653.1|43633.1|9
1731068000000|2024-11-08 12:13:20|43655.6|43635.6|43655.6|43635.6|43657.6|43637.6|43655.6|43635.6|1
1731068010000|2024-11-08 12:13:30|43658.1|43638.1|43646.1|43626.1|43658.1|43638.1|43646.1|43626.1|18
1731068020000|2024-11-08 12:13:40|43648.6|43628.6|43645.1|43625.1|43648.6|43628.6|43643.1|43623.1|3
1731068030000|2024-11-08 12:13:50|43643.1|43623.1|43638.6|43618.6|43643.1|43623.1|43638.6|43618.6|23
1731068040000|2024-11-08 12:14:00|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43638.6|43618.6|4
1731068050000|2024-11-08 12:14:10|43638.6|43618.6|43639.1|43619.1|43639.1|43619.1|43638.6|43618.6|0
1731068070000|2024-11-08 12:14:30|43637.1|43617.1|43633.1|43613.1|43637.1|43617.1|43633.1|43613.1|14
1731068090000|2024-11-08 12:14:50|43632.6|43612.6|43625.6|43605.6|43632.6|43612.6|43625.6|43605.6|18
1731068100000|2024-11-08 12:15:00|||||||||3
1731068110000|2024-11-08 12:15:10|43626.1|43606.1|43624.1|43604.1|43628.6|43608.6|43624.1|43604.1|18
1731068120000|2024-11-08 12:15:20|43626.1|43606.1|43631.1|43611.1|43631.1|43611.1|43623.6|43603.6|8
1731068130000|2024-11-08 12:15:30|43630.6|43610.6|43631.1|43611.1|43631.1|43611.1|43626.1|43606.1|7
1731068140000|2024-11-08 12:15:40|43633.6|43613.6|43631.1|43611.1|43633.6|43613.6|43631.1|43611.1|20
1731068150000|2024-11-08 12:15:50|43631.6|43611.6|43631.6|43611.6|43633.6|43613.6|43631.6|43611.6|7
1731068160000|2024-11-08 12:16:00|43627.6|43607.6|43621.6|43601.6|43627.6|43607.6|43621.6|43601.6|7
1731068170000|2024-11-08 12:16:10|43620.6|43600.6|43606.1|43586.1|43620.6|43600.6|43599.1|43579.1|61
1731068180000|2024-11-08 12:16:20|43606.6|43586.6|43605.6|43585.6|43610.6|43590.6|43605.6|43585.6|10
1731068190000|2024-11-08 12:16:30|43606.1|43586.1|43613.6|43593.6|43613.6|43593.6|43603.6|43583.6|13
1731068200000|2024-11-08 12:16:40|43614.1|43594.1|43611.1|43591.1|43614.1|43594.1|43608.6|43588.6|4
1731068210000|2024-11-08 12:16:50|43611.6|43591.6|43623.6|43603.6|43623.6|43603.6|43611.6|43591.6|56
1731068220000|2024-11-08 12:17:00|43618.6|43598.6|43619.1|43599.1|43621.1|43601.1|43617.1|43597.1|2
1731068230000|2024-11-08 12:17:10|43618.6|43598.6|43613.6|43593.6|43618.6|43598.6|43613.6|43593.6|8
1731068240000|2024-11-08 12:17:20|43608.6|43588.6|43613.6|43593.6|43613.6|43593.6|43608.6|43588.6|2
1731068250000|2024-11-08 12:17:30|||||||||2
1731068260000|2024-11-08 12:17:40|43611.1|43591.1|43613.6|43593.6|43613.6|43593.6|43611.1|43591.1|0
1731068270000|2024-11-08 12:17:50|43614.1|43594.1|43621.1|43601.1|43621.1|43601.1|43614.1|43594.1|2
1731068280000|2024-11-08 12:18:00|43621.6|43601.6|43628.6|43608.6|43628.6|43608.6|43621.6|43601.6|3
1731068290000|2024-11-08 12:18:10|43631.1|43611.1|43630.6|43610.6|43631.1|43611.1|43630.6|43610.6|2
1731068300000|2024-11-08 12:18:20|43628.1|43608.1|43625.6|43605.6|43628.1|43608.1|43625.1|43605.1|1
1731068310000|2024-11-08 12:18:30|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|43628.1|43608.1|1
1731068320000|2024-11-08 12:18:40|43628.6|43608.6|43638.1|43618.1|43638.6|43618.6|43628.6|43608.6|2
1731068340000|2024-11-08 12:19:00|43635.6|43615.6|43642.6|43622.6|43642.6|43622.6|43635.6|43615.6|5
1731068350000|2024-11-08 12:19:10|43640.1|43620.1|43633.1|43613.1|43640.1|43620.1|43633.1|43613.1|12
1731068360000|2024-11-08 12:19:20|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43630.6|43610.6|0
1731068370000|2024-11-08 12:19:30|43635.6|43615.6|43638.1|43618.1|43638.1|43618.1|43633.6|43613.6|3
1731068380000|2024-11-08 12:19:40|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|3
1731068390000|2024-11-08 12:19:50|43638.1|43618.1|43638.6|43618.6|43638.6|43618.6|43638.1|43618.1|8
1731068400000|2024-11-08 12:20:00|43638.1|43618.1|43628.1|43608.1|43638.1|43618.1|43628.1|43608.1|6
1731068410000|2024-11-08 12:20:10|43625.6|43605.6|43622.6|43602.6|43625.6|43605.6|43622.6|43602.6|1
1731068420000|2024-11-08 12:20:20|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|5
1731068430000|2024-11-08 12:20:30|43618.1|43598.1|43616.1|43596.1|43618.1|43598.1|43615.6|43595.6|7
1731068440000|2024-11-08 12:20:40|43618.1|43598.1|43618.1|43598.1|43618.1|43598.1|43615.6|43595.6|1
1731068450000|2024-11-08 12:20:50|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|43618.6|43598.6|1
1731068460000|2024-11-08 12:21:00|43618.1|43598.1|43618.6|43598.6|43618.6|43598.6|43618.1|43598.1|5
1731068470000|2024-11-08 12:21:10|43618.1|43598.1|43615.6|43595.6|43618.1|43598.1|43615.6|43595.6|2
1731068480000|2024-11-08 12:21:20|43615.1|43595.1|43613.1|43593.1|43615.1|43595.1|43613.1|43593.1|0
1731068490000|2024-11-08 12:21:30|43607.1|43587.1|43598.1|43578.1|43607.1|43587.1|43598.1|43578.1|8
1731068500000|2024-11-08 12:21:40|43597.6|43577.6|43597.6|43577.6|43598.1|43578.1|43597.6|43577.6|4
1731068510000|2024-11-08 12:21:50|43595.1|43575.1|43598.1|43578.1|43598.1|43578.1|43595.1|43575.1|3
1731068520000|2024-11-08 12:22:00|43597.6|43577.6|43596.1|43576.1|43598.6|43578.6|43595.6|43575.6|5
1731068530000|2024-11-08 12:22:10|43596.6|43576.6|43596.6|43576.6|43598.1|43578.1|43594.1|43574.1|4
1731068540000|2024-11-08 12:22:20|43594.1|43574.1|43591.1|43571.1|43594.1|43574.1|43591.1|43571.1|11
1731068550000|2024-11-08 12:22:30|43588.6|43568.6|43586.6|43566.6|43591.6|43571.6|43586.6|43566.6|8
1731068560000|2024-11-08 12:22:40|43586.1|43566.1|43588.6|43568.6|43588.6|43568.6|43586.1|43566.1|3
1731068570000|2024-11-08 12:22:50|43586.6|43566.6|43586.1|43566.1|43594.6|43574.6|43584.1|43564.1|19
1731068580000|2024-11-08 12:23:00|43585.6|43565.6|43584.6|43564.6|43586.6|43566.6|43583.6|43563.6|4
1731068590000|2024-11-08 12:23:10|43585.1|43565.1|43589.6|43569.6|43589.6|43569.6|43584.6|43564.6|1
1731068600000|2024-11-08 12:23:20|||||||||1
1731068630000|2024-11-08 12:23:50|43590.1|43570.1|43591.6|43571.6|43596.1|43576.1|43590.1|43570.1|10
1731068640000|2024-11-08 12:24:00|43592.1|43572.1|43594.1|43574.1|43594.1|43574.1|43592.1|43572.1|3
1731068650000|2024-11-08 12:24:10|43591.6|43571.6|43589.6|43569.6|43591.6|43571.6|43589.1|43569.1|1
1731068660000|2024-11-08 12:24:20|43589.1|43569.1|43584.1|43564.1|43589.6|43569.6|43581.6|43561.6|11
1731068670000|2024-11-08 12:24:30|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.1|43564.1|3
1731068680000|2024-11-08 12:24:40|43585.1|43565.1|43584.6|43564.6|43585.1|43565.1|43584.1|43564.1|6
1731068690000|2024-11-08 12:24:50|43584.1|43564.1|43584.1|43564.1|43588.6|43568.6|43576.6|43556.6|24
1731068700000|2024-11-08 12:25:00|43587.1|43567.1|43586.6|43566.6|43591.6|43571.6|43586.6|43566.6|6
1731068710000|2024-11-08 12:25:10|43589.1|43569.1|43588.6|43568.6|43589.1|43569.1|43586.6|43566.6|5
1731068720000|2024-11-08 12:25:20|43586.6|43566.6|43586.1|43566.1|43586.6|43566.6|43583.6|43563.6|3
1731068730000|2024-11-08 12:25:30|43583.6|43563.6|43586.6|43566.6|43586.6|43566.6|43583.6|43563.6|6
1731068740000|2024-11-08 12:25:40|43589.1|43569.1|43586.1|43566.1|43589.1|43569.1|43586.1|43566.1|3
1731068750000|2024-11-08 12:25:50|43586.6|43566.6|43584.1|43564.1|43586.6|43566.6|43584.1|43564.1|8
1731068760000|2024-11-08 12:26:00|43581.6|43561.6|43579.6|43559.6|43584.6|43564.6|43579.6|43559.6|4
1731068770000|2024-11-08 12:26:10|43579.1|43559.1|43569.6|43549.6|43579.1|43559.1|43559.1|43539.1|72
1731068780000|2024-11-08 12:26:20|43567.1|43547.1|43566.6|43546.6|43569.6|43549.6|43566.6|43546.6|2
1731068790000|2024-11-08 12:26:30|43569.6|43549.6|43567.1|43547.1|43569.6|43549.6|43564.6|43544.6|3
1731068800000|2024-11-08 12:26:40|43566.6|43546.6|43566.6|43546.6|43569.1|43549.1|43564.6|43544.6|6
1731068810000|2024-11-08 12:26:50|43567.1|43547.1|43564.1|43544.1|43569.1|43549.1|43564.1|43544.1|8
1731068820000|2024-11-08 12:27:00|43563.6|43543.6|43559.1|43539.1|43563.6|43543.6|43555.6|43535.6|12
1731068830000|2024-11-08 12:27:10|43559.6|43539.6|43556.6|43536.6|43559.6|43539.6|43555.6|43535.6|17
1731068840000|2024-11-08 12:27:20|43556.1|43536.1|43555.6|43535.6|43556.6|43536.6|43555.6|43535.6|9
1731068850000|2024-11-08 12:27:30|43556.6|43536.6|43561.6|43541.6|43561.6|43541.6|43556.6|43536.6|9
1731068860000|2024-11-08 12:27:40|43561.1|43541.1|43558.1|43538.1|43561.1|43541.1|43558.1|43538.1|6
1731068870000|2024-11-08 12:27:50|43558.6|43538.6|43563.6|43543.6|43564.1|43544.1|43558.6|43538.6|4
1731068880000|2024-11-08 12:28:00|43563.1|43543.1|43566.1|43546.1|43566.1|43546.1|43563.1|43543.1|4
1731068890000|2024-11-08 12:28:10|43568.1|43548.1|43565.1|43545.1|43568.1|43548.1|43565.1|43545.1|8
1731068900000|2024-11-08 12:28:20|43563.1|43543.1|43558.6|43538.6|43563.1|43543.1|43555.6|43535.6|5
1731068910000|2024-11-08 12:28:30|43558.1|43538.1|43558.1|43538.1|43558.6|43538.6|43558.1|43538.1|1
1731068920000|2024-11-08 12:28:40|43558.7|43538.7|43561.2|43541.2|43561.2|43541.2|43558.1|43538.1|7
1731068930000|2024-11-08 12:28:50|43558.7|43538.7|43557.6|43537.6|43561.2|43541.2|43557.6|43537.6|6
1731068940000|2024-11-08 12:29:00|43557.1|43537.1|43556.2|43536.2|43557.1|43537.1|43553.1|43533.1|5
1731068950000|2024-11-08 12:29:10|43555.7|43535.7|43554.2|43534.2|43555.7|43535.7|43551.7|43531.7|6
1731068960000|2024-11-08 12:29:20|43556.7|43536.7|43556.7|43536.7|43559.2|43539.2|43556.2|43536.2|5
1731068970000|2024-11-08 12:29:30|43559.2|43539.2|43569.2|43549.2|43569.2|43549.2|43556.2|43536.2|13
1731068980000|2024-11-08 12:29:40|43569.7|43549.7|43569.2|43549.2|43569.7|43549.7|43566.7|43546.7|1
1731068990000|2024-11-08 12:29:50|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|3
1731069000000|2024-11-08 12:30:00|43569.2|43549.2|43572.2|43552.2|43572.2|43552.2|43569.2|43549.2|16
1731069010000|2024-11-08 12:30:10|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.2|43552.2|4
1731069020000|2024-11-08 12:30:20|43575.2|43555.2|43570.7|43550.7|43583.2|43563.2|43570.7|43550.7|10
1731069030000|2024-11-08 12:30:30|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|2
1731069040000|2024-11-08 12:30:40|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|43565.7|43545.7|3
1731069050000|2024-11-08 12:30:50|43563.2|43543.2|43561.2|43541.2|43563.2|43543.2|43560.7|43540.7|8
1731069060000|2024-11-08 12:31:00|43563.2|43543.2|43548.2|43528.2|43563.2|43543.2|43548.2|43528.2|12
1731069070000|2024-11-08 12:31:10|43545.7|43525.7|43548.2|43528.2|43548.2|43528.2|43545.7|43525.7|6
1731069080000|2024-11-08 12:31:20|43547.7|43527.7|43541.7|43521.7|43547.7|43527.7|43539.2|43519.2|5
1731069090000|2024-11-08 12:31:30|43538.7|43518.7|43538.2|43518.2|43540.2|43520.2|43535.2|43515.2|31
1731069100000|2024-11-08 12:31:40|43538.7|43518.7|43543.2|43523.2|43543.2|43523.2|43538.2|43518.2|14
1731069110000|2024-11-08 12:31:50|43543.7|43523.7|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|6
1731069120000|2024-11-08 12:32:00|43548.2|43528.2|43543.2|43523.2|43548.2|43528.2|43540.7|43520.7|14
1731069130000|2024-11-08 12:32:10|43545.7|43525.7|43545.2|43525.2|43550.7|43530.7|43545.2|43525.2|10
1731069140000|2024-11-08 12:32:20|43543.2|43523.2|43538.2|43518.2|43543.2|43523.2|43538.2|43518.2|22
1731069150000|2024-11-08 12:32:30|43537.7|43517.7|43537.2|43517.2|43537.7|43517.7|43536.7|43516.7|20
1731069160000|2024-11-08 12:32:40|43536.7|43516.7|43533.2|43513.2|43537.7|43517.7|43533.2|43513.2|5
1731069170000|2024-11-08 12:32:50|43532.7|43512.7|43528.2|43508.2|43532.7|43512.7|43528.2|43508.2|30
1731069180000|2024-11-08 12:33:00|43527.7|43507.7|43529.2|43509.2|43531.7|43511.7|43525.7|43505.7|28
1731069190000|2024-11-08 12:33:10|43529.7|43509.7|43541.7|43521.7|43541.7|43521.7|43529.2|43509.2|7
1731069200000|2024-11-08 12:33:20|43539.7|43519.7|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|1
1731069210000|2024-11-08 12:33:30|43538.7|43518.7|43541.7|43521.7|43541.7|43521.7|43537.2|43517.2|8
1731069220000|2024-11-08 12:33:40|43542.2|43522.2|43551.7|43531.7|43552.2|43532.2|43541.7|43521.7|7
1731069230000|2024-11-08 12:33:50|43553.7|43533.7|43561.7|43541.7|43561.7|43541.7|43551.7|43531.7|5
1731069240000|2024-11-08 12:34:00|43559.2|43539.2|43559.7|43539.7|43559.7|43539.7|43556.2|43536.2|15
1731069250000|2024-11-08 12:34:10|43559.2|43539.2|43559.7|43539.7|43559.7|43539.7|43556.7|43536.7|10
1731069260000|2024-11-08 12:34:20|43559.2|43539.2|43569.2|43549.2|43569.2|43549.2|43557.2|43537.2|11
1731069270000|2024-11-08 12:34:30|43572.2|43552.2|43581.7|43561.7|43586.7|43566.7|43572.2|43552.2|19
1731069280000|2024-11-08 12:34:40|43581.2|43561.2|43586.7|43566.7|43587.7|43567.7|43581.2|43561.2|58
1731069290000|2024-11-08 12:34:50|43584.7|43564.7|43581.7|43561.7|43586.7|43566.7|43581.7|43561.7|15
1731069300000|2024-11-08 12:35:00|43583.7|43563.7|43570.7|43550.7|43583.7|43563.7|43570.2|43550.2|12
1731069310000|2024-11-08 12:35:10|43567.7|43547.7|43568.2|43548.2|43568.2|43548.2|43557.7|43537.7|11
1731069320000|2024-11-08 12:35:20|43572.2|43552.2|43577.7|43557.7|43578.2|43558.2|43572.2|43552.2|11
1731069330000|2024-11-08 12:35:30|43578.2|43558.2|43575.7|43555.7|43578.2|43558.2|43575.2|43555.2|5
1731069340000|2024-11-08 12:35:40|43575.2|43555.2|43590.2|43570.2|43590.2|43570.2|43575.2|43555.2|23
1731069350000|2024-11-08 12:35:50|43592.7|43572.7|43595.7|43575.7|43595.7|43575.7|43590.2|43570.2|10
1731069360000|2024-11-08 12:36:00|43597.7|43577.7|43584.2|43564.2|43597.7|43577.7|43584.2|43564.2|22
1731069370000|2024-11-08 12:36:10|43584.7|43564.7|43585.7|43565.7|43587.2|43567.2|43584.2|43564.2|35
1731069380000|2024-11-08 12:36:20|43583.7|43563.7|43583.2|43563.2|43583.7|43563.7|43580.7|43560.7|3
1731069390000|2024-11-08 12:36:30|43583.7|43563.7|43583.2|43563.2|43583.7|43563.7|43583.2|43563.2|4
1731069400000|2024-11-08 12:36:40|43583.7|43563.7|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|10
1731069410000|2024-11-08 12:36:50|43581.2|43561.2|43581.7|43561.7|43583.7|43563.7|43581.2|43561.2|1
1731069420000|2024-11-08 12:37:00|43583.7|43563.7|43579.7|43559.7|43583.7|43563.7|43578.7|43558.7|7
1731069430000|2024-11-08 12:37:10|43581.2|43561.2|43576.2|43556.2|43581.7|43561.7|43576.2|43556.2|8
1731069440000|2024-11-08 12:37:20|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|24
1731069450000|2024-11-08 12:37:30|43581.2|43561.2|43589.7|43569.7|43589.7|43569.7|43581.2|43561.2|10
1731069460000|2024-11-08 12:37:40|43591.7|43571.7|43596.2|43576.2|43596.7|43576.7|43591.7|43571.7|9
1731069470000|2024-11-08 12:37:50|43596.7|43576.7|43598.2|43578.2|43601.2|43581.2|43596.2|43576.2|11
1731069480000|2024-11-08 12:38:00|43597.7|43577.7|43591.2|43571.2|43597.7|43577.7|43591.2|43571.2|6
1731069490000|2024-11-08 12:38:10|||||||||3
1731069500000|2024-11-08 12:38:20|43591.7|43571.7|43591.7|43571.7|43592.2|43572.2|43591.7|43571.7|8
1731069510000|2024-11-08 12:38:30|43591.2|43571.2|43593.7|43573.7|43594.2|43574.2|43591.2|43571.2|4
1731069520000|2024-11-08 12:38:40|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1731069530000|2024-11-08 12:38:50|43591.2|43571.2|43591.7|43571.7|43594.2|43574.2|43591.2|43571.2|6
1731069540000|2024-11-08 12:39:00|43591.2|43571.2|43588.7|43568.7|43591.2|43571.2|43588.7|43568.7|36
1731069550000|2024-11-08 12:39:10|43589.2|43569.2|43583.7|43563.7|43589.2|43569.2|43583.7|43563.7|14
1731069560000|2024-11-08 12:39:20|43583.2|43563.2|43583.7|43563.7|43583.7|43563.7|43582.7|43562.7|7
1731069570000|2024-11-08 12:39:30|43583.2|43563.2|43581.2|43561.2|43584.2|43564.2|43581.2|43561.2|5
1731069580000|2024-11-08 12:39:40|43580.7|43560.7|43578.7|43558.7|43581.2|43561.2|43578.7|43558.7|4
1731069590000|2024-11-08 12:39:50|43580.7|43560.7|43586.2|43566.2|43586.2|43566.2|43579.2|43559.2|7
1731069600000|2024-11-08 12:40:00|43586.7|43566.7|43596.2|43576.2|43596.2|43576.2|43586.7|43566.7|5
1731069610000|2024-11-08 12:40:10|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.2|43576.2|8
1731069620000|2024-11-08 12:40:20|43596.2|43576.2|43603.7|43583.7|43603.7|43583.7|43596.2|43576.2|18
1731069630000|2024-11-08 12:40:30|43604.2|43584.2|43611.7|43591.7|43611.7|43591.7|43604.2|43584.2|15
1731069640000|2024-11-08 12:40:40|43614.2|43594.2|43611.2|43591.2|43614.2|43594.2|43611.2|43591.2|8
1731069650000|2024-11-08 12:40:50|43610.2|43590.2|43598.7|43578.7|43610.2|43590.2|43598.7|43578.7|6
1731069660000|2024-11-08 12:41:00|43596.2|43576.2|43595.2|43575.2|43596.2|43576.2|43595.2|43575.2|1
1731069670000|2024-11-08 12:41:10|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|4
1731069680000|2024-11-08 12:41:20|43596.2|43576.2|43596.7|43576.7|43596.7|43576.7|43596.2|43576.2|1
1731069690000|2024-11-08 12:41:30|43601.2|43581.2|43606.2|43586.2|43606.2|43586.2|43601.2|43581.2|2
1731069700000|2024-11-08 12:41:40|43607.2|43587.2|43604.2|43584.2|43607.2|43587.2|43604.2|43584.2|19
1731069710000|2024-11-08 12:41:50|43609.2|43589.2|43614.7|43594.7|43614.7|43594.7|43609.2|43589.2|15
1731069720000|2024-11-08 12:42:00|43617.2|43597.2|43624.2|43604.2|43624.2|43604.2|43617.2|43597.2|19
1731069730000|2024-11-08 12:42:10|43621.7|43601.7|43619.7|43599.7|43621.7|43601.7|43619.7|43599.7|4
1731069740000|2024-11-08 12:42:20|43619.2|43599.2|43617.2|43597.2|43619.7|43599.7|43617.2|43597.2|6
1731069750000|2024-11-08 12:42:30|||||||||4
1731069760000|2024-11-08 12:42:40|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|3
1731069770000|2024-11-08 12:42:50|43617.7|43597.7|43629.7|43609.7|43632.2|43612.2|43617.7|43597.7|52
1731069780000|2024-11-08 12:43:00|43634.7|43614.7|43629.7|43609.7|43634.7|43614.7|43629.7|43609.7|12
1731069790000|2024-11-08 12:43:10|43630.2|43610.2|43647.2|43627.2|43647.2|43627.2|43630.2|43610.2|5
1731069800000|2024-11-08 12:43:20|43652.2|43632.2|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|9
1731069810000|2024-11-08 12:43:30|43651.7|43631.7|43649.7|43629.7|43651.7|43631.7|43649.7|43629.7|6
1731069820000|2024-11-08 12:43:40|43647.2|43627.2|43639.7|43619.7|43647.2|43627.2|43639.7|43619.7|5
1731069830000|2024-11-08 12:43:50|43640.2|43620.2|43639.7|43619.7|43642.2|43622.2|43639.7|43619.7|12
1731069840000|2024-11-08 12:44:00|43639.2|43619.2|43639.2|43619.2|43639.7|43619.7|43639.2|43619.2|8
1731069850000|2024-11-08 12:44:10|43639.7|43619.7|43647.2|43627.2|43647.2|43627.2|43639.2|43619.2|14
1731069860000|2024-11-08 12:44:20|43647.7|43627.7|43651.7|43631.7|43652.2|43632.2|43647.7|43627.7|8
1731069870000|2024-11-08 12:44:30|43649.7|43629.7|43647.2|43627.2|43652.2|43632.2|43647.2|43627.2|5
1731069880000|2024-11-08 12:44:40|43646.7|43626.7|43647.2|43627.2|43647.2|43627.2|43644.7|43624.7|4
1731069890000|2024-11-08 12:44:50|||||||||1
1731069900000|2024-11-08 12:45:00|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|3
1731069910000|2024-11-08 12:45:10|43647.7|43627.7|43656.2|43636.2|43656.2|43636.2|43645.2|43625.2|14
1731069920000|2024-11-08 12:45:20|43657.2|43637.2|43654.7|43634.7|43659.7|43639.7|43654.7|43634.7|21
1731069930000|2024-11-08 12:45:30|43652.2|43632.2|43649.7|43629.7|43652.2|43632.2|43649.7|43629.7|2
1731069940000|2024-11-08 12:45:40|43652.7|43632.7|43654.7|43634.7|43657.2|43637.2|43652.7|43632.7|1
1731069950000|2024-11-08 12:45:50|43657.2|43637.2|43657.2|43637.2|43657.7|43637.7|43654.7|43634.7|6
1731069960000|2024-11-08 12:46:00|43654.7|43634.7|43662.7|43642.7|43662.7|43642.7|43653.2|43633.2|15
1731069970000|2024-11-08 12:46:10|43663.2|43643.2|43680.7|43660.7|43680.7|43660.7|43663.2|43643.2|11
1731069980000|2024-11-08 12:46:20|43678.2|43658.2|43673.2|43653.2|43678.7|43658.7|43673.2|43653.2|27
1731069990000|2024-11-08 12:46:30|43672.7|43652.7|43670.7|43650.7|43672.7|43652.7|43669.7|43649.7|7
1731070000000|2024-11-08 12:46:40|43671.2|43651.2|43676.2|43656.2|43676.2|43656.2|43671.2|43651.2|13
1731070010000|2024-11-08 12:46:50|43678.2|43658.2|43672.7|43652.7|43678.2|43658.2|43672.7|43652.7|6
1731070020000|2024-11-08 12:47:00|43673.7|43653.7|43675.7|43655.7|43675.7|43655.7|43673.2|43653.2|8
1731070030000|2024-11-08 12:47:10|43678.2|43658.2|43681.2|43661.2|43681.2|43661.2|43678.2|43658.2|9
1731070040000|2024-11-08 12:47:20|43678.7|43658.7|43681.2|43661.2|43681.2|43661.2|43677.7|43657.7|12
1731070050000|2024-11-08 12:47:30|43680.7|43660.7|43693.7|43673.7|43693.7|43673.7|43680.7|43660.7|19
1731070060000|2024-11-08 12:47:40|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|43694.2|43674.2|15
1731070070000|2024-11-08 12:47:50|43694.7|43674.7|43694.2|43674.2|43694.7|43674.7|43694.2|43674.2|4
1731070080000|2024-11-08 12:48:00|43693.7|43673.7|43691.7|43671.7|43694.2|43674.2|43689.2|43669.2|13
1731070090000|2024-11-08 12:48:10|43692.2|43672.2|43694.7|43674.7|43694.7|43674.7|43689.2|43669.2|9
1731070100000|2024-11-08 12:48:20|43695.2|43675.2|43699.7|43679.7|43701.7|43681.7|43695.2|43675.2|10
1731070110000|2024-11-08 12:48:30|43698.7|43678.7|43694.2|43674.2|43698.7|43678.7|43691.7|43671.7|10
1731070120000|2024-11-08 12:48:40|43697.2|43677.2|43699.2|43679.2|43699.2|43679.2|43697.2|43677.2|3
1731070130000|2024-11-08 12:48:50|43701.7|43681.7|43709.7|43689.7|43709.7|43689.7|43701.7|43681.7|5
1731070140000|2024-11-08 12:49:00|43709.2|43689.2|43706.7|43686.7|43709.2|43689.2|43704.2|43684.2|16
1731070150000|2024-11-08 12:49:10|43709.2|43689.2|43704.2|43684.2|43709.2|43689.2|43704.2|43684.2|9
1731070160000|2024-11-08 12:49:20|43703.7|43683.7|43698.7|43678.7|43703.7|43683.7|43698.7|43678.7|2
1731070170000|2024-11-08 12:49:30|43698.2|43678.2|43689.2|43669.2|43698.2|43678.2|43689.2|43669.2|0
1731070180000|2024-11-08 12:49:40|43686.7|43666.7|43691.2|43671.2|43691.2|43671.2|43686.7|43666.7|3
1731070190000|2024-11-08 12:49:50|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.2|43670.2|14
1731070200000|2024-11-08 12:50:00|43690.2|43670.2|43690.2|43670.2|43690.7|43670.7|43690.2|43670.2|0
1731070210000|2024-11-08 12:50:10|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.2|43670.2|2
1731070220000|2024-11-08 12:50:20|43690.2|43670.2|43693.2|43673.2|43693.2|43673.2|43690.2|43670.2|2
1731070230000|2024-11-08 12:50:30|43690.2|43670.2|43690.7|43670.7|43693.2|43673.2|43690.2|43670.2|5
1731070240000|2024-11-08 12:50:40|43693.2|43673.2|43693.2|43673.2|43695.7|43675.7|43693.2|43673.2|3
1731070250000|2024-11-08 12:50:50|43692.7|43672.7|43693.2|43673.2|43693.7|43673.7|43692.7|43672.7|1
1731070260000|2024-11-08 12:51:00|43692.7|43672.7|43688.2|43668.2|43693.2|43673.2|43688.2|43668.2|2
1731070270000|2024-11-08 12:51:10|43691.2|43671.2|43692.7|43672.7|43693.2|43673.2|43690.7|43670.7|13
1731070280000|2024-11-08 12:51:20|43693.2|43673.2|43690.7|43670.7|43693.2|43673.2|43690.7|43670.7|6
1731070290000|2024-11-08 12:51:30|43688.7|43668.7|43669.7|43649.7|43688.7|43668.7|43669.7|43649.7|9
1731070300000|2024-11-08 12:51:40|43667.7|43647.7|43652.7|43632.7|43667.7|43647.7|43652.2|43632.2|12
1731070310000|2024-11-08 12:51:50|43653.2|43633.2|43658.2|43638.2|43658.2|43638.2|43653.2|43633.2|5
1731070320000|2024-11-08 12:52:00|43657.7|43637.7|43653.2|43633.2|43657.7|43637.7|43653.2|43633.2|5
1731070330000|2024-11-08 12:52:10|43652.7|43632.7|43645.7|43625.7|43652.7|43632.7|43645.7|43625.7|8
1731070340000|2024-11-08 12:52:20|43646.2|43626.2|43643.2|43623.2|43646.2|43626.2|43640.2|43620.2|10
1731070350000|2024-11-08 12:52:30|43642.7|43622.7|43638.7|43618.7|43643.2|43623.2|43638.7|43618.7|10
1731070360000|2024-11-08 12:52:40|43638.2|43618.2|43637.7|43617.7|43639.7|43619.7|43634.7|43614.7|15
1731070370000|2024-11-08 12:52:50|43639.7|43619.7|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|0
1731070380000|2024-11-08 12:53:00|43642.2|43622.2|43644.7|43624.7|43649.7|43629.7|43642.2|43622.2|3
1731070390000|2024-11-08 12:53:10|43647.2|43627.2|43639.7|43619.7|43647.2|43627.2|43639.7|43619.7|5
1731070410000|2024-11-08 12:53:30|43639.2|43619.2|43637.2|43617.2|43639.2|43619.2|43634.7|43614.7|9
1731070420000|2024-11-08 12:53:40|43639.2|43619.2|43640.2|43620.2|43640.2|43620.2|43637.2|43617.2|2
1731070430000|2024-11-08 12:53:50|43640.7|43620.7|43642.7|43622.7|43645.2|43625.2|43640.7|43620.7|4
1731070440000|2024-11-08 12:54:00|43645.2|43625.2|43662.7|43642.7|43662.7|43642.7|43644.7|43624.7|18
1731070450000|2024-11-08 12:54:10|43662.2|43642.2|43671.7|43651.7|43672.2|43652.2|43662.2|43642.2|13
1731070460000|2024-11-08 12:54:20|43669.7|43649.7|43667.2|43647.2|43669.7|43649.7|43666.7|43646.7|4
1731070470000|2024-11-08 12:54:30|43666.7|43646.7|43655.3|43635.3|43666.7|43646.7|43654.7|43634.7|3
1731070480000|2024-11-08 12:54:40|43652.8|43632.8|43655.3|43635.3|43655.3|43635.3|43652.8|43632.8|0
1731070490000|2024-11-08 12:54:50|43657.3|43637.3|43662.3|43642.3|43662.8|43642.8|43657.3|43637.3|4
1731070500000|2024-11-08 12:55:00|43661.7|43641.7|43662.8|43642.8|43663.3|43643.3|43659.8|43639.8|2
1731070510000|2024-11-08 12:55:10|43663.3|43643.3|43667.8|43647.8|43667.8|43647.8|43662.8|43642.8|6
1731070520000|2024-11-08 12:55:20|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|1
1731070530000|2024-11-08 12:55:30|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|4
1731070540000|2024-11-08 12:55:40|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|7
1731070550000|2024-11-08 12:55:50|43677.8|43657.8|43677.3|43657.3|43680.3|43660.3|43677.3|43657.3|4
1731070560000|2024-11-08 12:56:00|43674.8|43654.8|43682.3|43662.3|43682.3|43662.3|43674.8|43654.8|3
1731070570000|2024-11-08 12:56:10|43682.8|43662.8|43686.3|43666.3|43686.3|43666.3|43682.8|43662.8|5
1731070580000|2024-11-08 12:56:20|43685.3|43665.3|43681.8|43661.8|43685.8|43665.8|43681.8|43661.8|6
1731070590000|2024-11-08 12:56:30|43681.3|43661.3|43681.8|43661.8|43681.8|43661.8|43681.3|43661.3|0
1731070600000|2024-11-08 12:56:40|43681.3|43661.3|43671.8|43651.8|43681.8|43661.8|43671.8|43651.8|4
1731070610000|2024-11-08 12:56:50|43671.3|43651.3|43667.8|43647.8|43671.3|43651.3|43666.8|43646.8|3
1731070620000|2024-11-08 12:57:00|43669.8|43649.8|43684.8|43664.8|43685.3|43665.3|43669.8|43649.8|17
1731070630000|2024-11-08 12:57:10|43682.3|43662.3|43689.3|43669.3|43689.3|43669.3|43681.8|43661.8|6
1731070640000|2024-11-08 12:57:20|43689.8|43669.8|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|4
1731070650000|2024-11-08 12:57:30|43684.8|43664.8|43681.8|43661.8|43684.8|43664.8|43680.8|43660.8|8
1731070660000|2024-11-08 12:57:40|43681.3|43661.3|43674.3|43654.3|43681.8|43661.8|43674.3|43654.3|3
1731070670000|2024-11-08 12:57:50|43672.3|43652.3|43669.8|43649.8|43672.3|43652.3|43669.3|43649.3|2
1731070680000|2024-11-08 12:58:00|43670.3|43650.3|43670.3|43650.3|43672.3|43652.3|43669.8|43649.8|3
1731070690000|2024-11-08 12:58:10|43672.8|43652.8|43687.3|43667.3|43687.3|43667.3|43672.8|43652.8|7
1731070700000|2024-11-08 12:58:20|43682.3|43662.3|43682.3|43662.3|43682.8|43662.8|43679.8|43659.8|5
1731070710000|2024-11-08 12:58:30|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.3|43659.3|1
1731070720000|2024-11-08 12:58:40|43680.3|43660.3|43674.8|43654.8|43682.3|43662.3|43674.8|43654.8|1
1731070730000|2024-11-08 12:58:50|43674.3|43654.3|43669.8|43649.8|43674.3|43654.3|43669.8|43649.8|3
1731070740000|2024-11-08 12:59:00|43662.8|43642.8|43644.8|43624.8|43664.8|43644.8|43644.8|43624.8|41
1731070750000|2024-11-08 12:59:10|43647.3|43627.3|43648.8|43628.8|43651.8|43631.8|43642.8|43622.8|21
1731070760000|2024-11-08 12:59:20|43645.8|43625.8|43633.3|43613.3|43645.8|43625.8|43633.3|43613.3|9
1731070770000|2024-11-08 12:59:30|43630.8|43610.8|43641.3|43621.3|43641.8|43621.8|43630.8|43610.8|14
1731070780000|2024-11-08 12:59:40|43646.3|43626.3|43643.8|43623.8|43646.3|43626.3|43641.3|43621.3|16
1731070790000|2024-11-08 12:59:50|43639.3|43619.3|43633.8|43613.8|43639.3|43619.3|43633.8|43613.8|5
1731070800000|2024-11-08 13:00:00|43632.8|43612.8|43670.8|43650.8|43682.8|43662.8|43623.8|43603.8|161
1731070810000|2024-11-08 13:00:10|43673.3|43653.3|43677.3|43657.3|43686.8|43666.8|43667.8|43647.8|51
1731070820000|2024-11-08 13:00:20|43672.8|43652.8|43667.8|43647.8|43672.8|43652.8|43653.3|43633.3|41
1731070830000|2024-11-08 13:00:30|43669.8|43649.8|43681.3|43661.3|43681.3|43661.3|43663.3|43643.3|22
1731070840000|2024-11-08 13:00:40|43685.8|43665.8|43700.8|43680.8|43702.8|43682.8|43685.8|43665.8|42
1731070850000|2024-11-08 13:00:50|43700.3|43680.3|43675.8|43655.8|43705.3|43685.3|43675.8|43655.8|27
1731070860000|2024-11-08 13:01:00|43673.8|43653.8|43662.8|43642.8|43673.8|43653.8|43639.8|43619.8|47
1731070870000|2024-11-08 13:01:10|43667.8|43647.8|43665.8|43645.8|43671.8|43651.8|43665.8|43645.8|16
1731070880000|2024-11-08 13:01:20|43666.3|43646.3|43685.3|43665.3|43685.3|43665.3|43665.3|43645.3|24
1731070890000|2024-11-08 13:01:30|43685.8|43665.8|43672.8|43652.8|43687.8|43667.8|43670.3|43650.3|26
1731070900000|2024-11-08 13:01:40|43670.3|43650.3|43660.3|43640.3|43675.3|43655.3|43660.3|43640.3|47
1731070910000|2024-11-08 13:01:50|43659.8|43639.8|43682.3|43662.3|43682.3|43662.3|43657.8|43637.8|42
1731070920000|2024-11-08 13:02:00|43684.8|43664.8|43669.3|43649.3|43687.3|43667.3|43669.3|43649.3|16
1731070930000|2024-11-08 13:02:10|43666.8|43646.8|43668.3|43648.3|43671.3|43651.3|43666.3|43646.3|17
1731070940000|2024-11-08 13:02:20|43664.3|43644.3|43661.8|43641.8|43664.8|43644.8|43658.8|43638.8|12
1731070950000|2024-11-08 13:02:30|43663.8|43643.8|43669.3|43649.3|43679.3|43659.3|43663.8|43643.8|15
1731070960000|2024-11-08 13:02:40|43666.8|43646.8|43651.8|43631.8|43666.8|43646.8|43649.3|43629.3|38
1731070970000|2024-11-08 13:02:50|43651.3|43631.3|43657.3|43637.3|43657.3|43637.3|43649.3|43629.3|4
1731070980000|2024-11-08 13:03:00|43654.8|43634.8|43664.3|43644.3|43667.3|43647.3|43646.8|43626.8|10
1731070990000|2024-11-08 13:03:10|43663.8|43643.8|43676.8|43656.8|43676.8|43656.8|43661.8|43641.8|17
1731071000000|2024-11-08 13:03:20|43677.3|43657.3|43679.8|43659.8|43681.8|43661.8|43676.8|43656.8|7
1731071010000|2024-11-08 13:03:30|43679.3|43659.3|43682.3|43662.3|43682.8|43662.8|43679.3|43659.3|12
1731071020000|2024-11-08 13:03:40|43679.8|43659.8|43671.8|43651.8|43679.8|43659.8|43671.8|43651.8|11
1731071030000|2024-11-08 13:03:50|43672.3|43652.3|43671.8|43651.8|43674.8|43654.8|43671.8|43651.8|3
1731071040000|2024-11-08 13:04:00|43673.8|43653.8|43681.8|43661.8|43684.8|43664.8|43672.3|43652.3|41
1731071050000|2024-11-08 13:04:10|43681.3|43661.3|43671.8|43651.8|43681.3|43661.3|43669.3|43649.3|9
1731071060000|2024-11-08 13:04:20|43671.3|43651.3|43671.8|43651.8|43671.8|43651.8|43668.8|43648.8|7
1731071070000|2024-11-08 13:04:30|43671.3|43651.3|43671.8|43651.8|43671.8|43651.8|43666.8|43646.8|37
1731071080000|2024-11-08 13:04:40|43672.3|43652.3|43694.3|43674.3|43694.3|43674.3|43672.3|43652.3|13
1731071090000|2024-11-08 13:04:50|43694.8|43674.8|43693.8|43673.8|43703.8|43683.8|43693.8|43673.8|13
1731071100000|2024-11-08 13:05:00|43693.3|43673.3|43687.8|43667.8|43697.3|43677.3|43684.3|43664.3|38
1731071110000|2024-11-08 13:05:10|43689.8|43669.8|43685.3|43665.3|43695.3|43675.3|43685.3|43665.3|5
1731071120000|2024-11-08 13:05:20|43684.8|43664.8|43690.8|43670.8|43690.8|43670.8|43684.3|43664.3|11
1731071130000|2024-11-08 13:05:30|43696.3|43676.3|43702.8|43682.8|43705.3|43685.3|43695.8|43675.8|12
1731071140000|2024-11-08 13:05:40|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43689.8|43669.8|31
1731071150000|2024-11-08 13:05:50|43708.3|43688.3|43713.3|43693.3|43713.8|43693.8|43707.8|43687.8|18
1731071160000|2024-11-08 13:06:00|43713.8|43693.8|43714.8|43694.8|43719.8|43699.8|43713.8|43693.8|6
1731071170000|2024-11-08 13:06:10|43715.3|43695.3|43722.8|43702.8|43722.8|43702.8|43712.8|43692.8|9
1731071180000|2024-11-08 13:06:20|43723.3|43703.3|43715.3|43695.3|43725.3|43705.3|43715.3|43695.3|14
1731071190000|2024-11-08 13:06:30|43714.8|43694.8|43715.8|43695.8|43715.8|43695.8|43710.3|43690.3|3
1731071200000|2024-11-08 13:06:40|43715.3|43695.3|43705.3|43685.3|43715.3|43695.3|43705.3|43685.3|12
1731071210000|2024-11-08 13:06:50|43705.8|43685.8|43709.8|43689.8|43710.8|43690.8|43705.3|43685.3|6
1731071220000|2024-11-08 13:07:00|43707.8|43687.8|43718.3|43698.3|43725.3|43705.3|43707.8|43687.8|19
1731071230000|2024-11-08 13:07:10|43718.8|43698.8|43718.3|43698.3|43722.8|43702.8|43717.3|43697.3|12
1731071240000|2024-11-08 13:07:20|43719.8|43699.8|43712.8|43692.8|43719.8|43699.8|43712.8|43692.8|5
1731071250000|2024-11-08 13:07:30|43712.3|43692.3|43704.8|43684.8|43717.8|43697.8|43704.8|43684.8|20
1731071260000|2024-11-08 13:07:40|43702.8|43682.8|43697.8|43677.8|43705.3|43685.3|43697.8|43677.8|3
1731071270000|2024-11-08 13:07:50|43695.3|43675.3|43680.3|43660.3|43695.3|43675.3|43677.8|43657.8|13
1731071280000|2024-11-08 13:08:00|43680.8|43660.8|43672.8|43652.8|43680.8|43660.8|43672.8|43652.8|5
1731071290000|2024-11-08 13:08:10|43675.3|43655.3|43685.3|43665.3|43688.3|43668.3|43675.3|43655.3|8
1731071300000|2024-11-08 13:08:20|43685.8|43665.8|43685.3|43665.3|43685.8|43665.8|43682.3|43662.3|15
1731071310000|2024-11-08 13:08:30|43682.8|43662.8|43690.8|43670.8|43691.3|43671.3|43682.3|43662.3|6
1731071320000|2024-11-08 13:08:40|43694.3|43674.3|43708.3|43688.3|43708.3|43688.3|43694.3|43674.3|11
1731071330000|2024-11-08 13:08:50|43710.8|43690.8|43715.3|43695.3|43720.3|43700.3|43710.8|43690.8|17
1731071340000|2024-11-08 13:09:00|43713.8|43693.8|43717.3|43697.3|43717.3|43697.3|43709.3|43689.3|6
1731071350000|2024-11-08 13:09:10|43715.3|43695.3|43706.8|43686.8|43715.3|43695.3|43706.8|43686.8|4
1731071360000|2024-11-08 13:09:20|43707.3|43687.3|43701.8|43681.8|43713.3|43693.3|43696.8|43676.8|13
1731071370000|2024-11-08 13:09:30|43705.8|43685.8|43713.8|43693.8|43713.8|43693.8|43699.8|43679.8|17
1731071380000|2024-11-08 13:09:40|43711.3|43691.3|43711.8|43691.8|43714.3|43694.3|43707.3|43687.3|20
1731071390000|2024-11-08 13:09:50|43719.3|43699.3|43717.8|43697.8|43721.8|43701.8|43717.3|43697.3|14
1731071400000|2024-11-08 13:10:00|43717.3|43697.3|43711.3|43691.3|43717.3|43697.3|43704.3|43684.3|54
1731071410000|2024-11-08 13:10:10|43708.8|43688.8|43716.8|43696.8|43716.8|43696.8|43705.8|43685.8|21
1731071420000|2024-11-08 13:10:20|43714.3|43694.3|43721.8|43701.8|43721.8|43701.8|43711.8|43691.8|8
1731071430000|2024-11-08 13:10:30|43724.3|43704.3|43716.8|43696.8|43724.3|43704.3|43711.8|43691.8|15
1731071440000|2024-11-08 13:10:40|43716.3|43696.3|43714.3|43694.3|43716.8|43696.8|43711.8|43691.8|1
1731071450000|2024-11-08 13:10:50|43713.8|43693.8|43706.8|43686.8|43713.8|43693.8|43696.8|43676.8|14
1731071460000|2024-11-08 13:11:00|43707.3|43687.3|43706.8|43686.8|43707.3|43687.3|43701.3|43681.3|11
1731071470000|2024-11-08 13:11:10|43707.3|43687.3|43689.8|43669.8|43709.8|43689.8|43686.8|43666.8|32
1731071480000|2024-11-08 13:11:20|43692.3|43672.3|43702.8|43682.8|43702.8|43682.8|43692.3|43672.3|4
1731071490000|2024-11-08 13:11:30|43705.3|43685.3|43715.3|43695.3|43715.3|43695.3|43705.3|43685.3|13
1731071500000|2024-11-08 13:11:40|43715.8|43695.8|43709.8|43689.8|43717.8|43697.8|43709.8|43689.8|3
1731071510000|2024-11-08 13:11:50|43705.3|43685.3|43707.8|43687.8|43710.3|43690.3|43700.3|43680.3|20
1731071520000|2024-11-08 13:12:00|43708.8|43688.8|43702.3|43682.3|43712.8|43692.8|43700.3|43680.3|16
1731071530000|2024-11-08 13:12:10|43702.8|43682.8|43696.8|43676.8|43702.8|43682.8|43691.8|43671.8|20
1731071540000|2024-11-08 13:12:20|43697.3|43677.3|43692.8|43672.8|43697.3|43677.3|43692.3|43672.3|12
1731071550000|2024-11-08 13:12:30|43692.3|43672.3|43695.3|43675.3|43697.8|43677.8|43692.3|43672.3|4
1731071560000|2024-11-08 13:12:40|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.3|43675.3|3
1731071570000|2024-11-08 13:12:50|43694.8|43674.8|43702.8|43682.8|43703.3|43683.3|43694.8|43674.8|4
1731071580000|2024-11-08 13:13:00|43701.8|43681.8|43697.3|43677.3|43701.8|43681.8|43697.3|43677.3|5
1731071590000|2024-11-08 13:13:10|43695.3|43675.3|43700.3|43680.3|43705.3|43685.3|43695.3|43675.3|6
1731071600000|2024-11-08 13:13:20|43700.8|43680.8|43695.3|43675.3|43700.8|43680.8|43695.3|43675.3|5
1731071610000|2024-11-08 13:13:30|43694.8|43674.8|43680.3|43660.3|43694.8|43674.8|43680.3|43660.3|5
1731071620000|2024-11-08 13:13:40|43683.3|43663.3|43687.3|43667.3|43688.3|43668.3|43683.3|43663.3|5
1731071630000|2024-11-08 13:13:50|43684.8|43664.8|43675.8|43655.8|43687.8|43667.8|43672.8|43652.8|7
1731071640000|2024-11-08 13:14:00|43675.3|43655.3|43682.8|43662.8|43682.8|43662.8|43675.3|43655.3|4
1731071650000|2024-11-08 13:14:10|43682.3|43662.3|43674.3|43654.3|43682.3|43662.3|43674.3|43654.3|6
1731071660000|2024-11-08 13:14:20|43674.8|43654.8|43670.3|43650.3|43674.8|43654.8|43667.8|43647.8|13
1731071670000|2024-11-08 13:14:30|43666.3|43646.3|43670.3|43650.3|43670.3|43650.3|43665.8|43645.8|12
1731071680000|2024-11-08 13:14:40|43669.8|43649.8|43667.8|43647.8|43670.3|43650.3|43662.8|43642.8|11
1731071690000|2024-11-08 13:14:50|43669.8|43649.8|43675.8|43655.8|43675.8|43655.8|43667.8|43647.8|4
1731071700000|2024-11-08 13:15:00|43677.8|43657.8|43674.8|43654.8|43683.3|43663.3|43674.8|43654.8|3
1731071710000|2024-11-08 13:15:10|43672.8|43652.8|43681.3|43661.3|43681.3|43661.3|43670.8|43650.8|4
1731071720000|2024-11-08 13:15:20|43688.3|43668.3|43708.8|43688.8|43711.8|43691.8|43688.3|43668.3|34
1731071730000|2024-11-08 13:15:30|43707.8|43687.8|43703.3|43683.3|43707.8|43687.8|43703.3|43683.3|5
1731071740000|2024-11-08 13:15:40|43703.8|43683.8|43700.8|43680.8|43703.8|43683.8|43700.8|43680.8|7
1731071750000|2024-11-08 13:15:50|43698.8|43678.8|43714.3|43694.3|43714.3|43694.3|43698.8|43678.8|29
1731071760000|2024-11-08 13:16:00|43716.3|43696.3|43716.3|43696.3|43716.3|43696.3|43712.3|43692.3|10
1731071770000|2024-11-08 13:16:10|43711.8|43691.8|43711.3|43691.3|43711.8|43691.8|43711.3|43691.3|11
1731071780000|2024-11-08 13:16:20|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|43708.8|43688.8|5
1731071790000|2024-11-08 13:16:30|43706.3|43686.3|43703.8|43683.8|43711.8|43691.8|43703.8|43683.8|13
1731071800000|2024-11-08 13:16:40|43701.3|43681.3|43696.3|43676.3|43701.3|43681.3|43696.3|43676.3|6
1731071810000|2024-11-08 13:16:50|43695.8|43675.8|43702.8|43682.8|43702.8|43682.8|43693.8|43673.8|3
1731071820000|2024-11-08 13:17:00|43702.3|43682.3|43716.3|43696.3|43716.3|43696.3|43701.8|43681.8|8
1731071830000|2024-11-08 13:17:10|43716.8|43696.8|43710.8|43690.8|43716.8|43696.8|43710.8|43690.8|10
1731071840000|2024-11-08 13:17:20|43710.3|43690.3|43721.3|43701.3|43729.3|43709.3|43710.3|43690.3|11
1731071850000|2024-11-08 13:17:30|43720.8|43700.8|43727.3|43707.3|43728.8|43708.8|43720.8|43700.8|13
1731071860000|2024-11-08 13:17:40|43726.8|43706.8|43725.8|43705.8|43729.3|43709.3|43725.8|43705.8|6
1731071870000|2024-11-08 13:17:50|43723.3|43703.3|43727.8|43707.8|43727.8|43707.8|43723.3|43703.3|7
1731071880000|2024-11-08 13:18:00|43729.8|43709.8|43736.3|43716.3|43736.3|43716.3|43729.8|43709.8|9
1731071890000|2024-11-08 13:18:10|43741.3|43721.3|43746.8|43726.8|43747.8|43727.8|43741.3|43721.3|15
1731071900000|2024-11-08 13:18:20|43746.3|43726.3|43744.3|43724.3|43746.8|43726.8|43743.8|43723.8|12
1731071910000|2024-11-08 13:18:30|43746.3|43726.3|43746.8|43726.8|43747.8|43727.8|43746.3|43726.3|6
1731071920000|2024-11-08 13:18:40|43746.3|43726.3|43747.3|43727.3|43747.3|43727.3|43746.3|43726.3|8
1731071930000|2024-11-08 13:18:50|43747.8|43727.8|43742.8|43722.8|43751.8|43731.8|43742.8|43722.8|6
1731071940000|2024-11-08 13:19:00|43740.8|43720.8|43740.3|43720.3|43740.8|43720.8|43737.8|43717.8|4
1731071950000|2024-11-08 13:19:10|43739.3|43719.3|43727.3|43707.3|43739.3|43719.3|43727.3|43707.3|9
1731071960000|2024-11-08 13:19:20|43732.3|43712.3|43731.8|43711.8|43732.3|43712.3|43730.3|43710.3|32
1731071970000|2024-11-08 13:19:30|43732.3|43712.3|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|9
1731071980000|2024-11-08 13:19:40|43734.8|43714.8|43737.3|43717.3|43737.8|43717.8|43734.8|43714.8|2
1731071990000|2024-11-08 13:19:50|43736.8|43716.8|43735.3|43715.3|43737.3|43717.3|43729.3|43709.3|20
1731072000000|2024-11-08 13:20:00|43735.8|43715.8|43740.3|43720.3|43740.3|43720.3|43732.8|43712.8|12
1731072010000|2024-11-08 13:20:10|43742.8|43722.8|43752.8|43732.8|43752.8|43732.8|43742.8|43722.8|26
1731072020000|2024-11-08 13:20:20|43752.3|43732.3|43753.8|43733.8|43758.3|43738.3|43752.3|43732.3|20
1731072030000|2024-11-08 13:20:30|43755.8|43735.8|43758.3|43738.3|43758.3|43738.3|43753.8|43733.8|4
1731072040000|2024-11-08 13:20:40|43757.8|43737.8|43763.3|43743.3|43765.3|43745.3|43753.3|43733.3|11
1731072050000|2024-11-08 13:20:50|43762.8|43742.8|43754.3|43734.3|43763.3|43743.3|43754.3|43734.3|16
1731072060000|2024-11-08 13:21:00|43752.3|43732.3|43747.3|43727.3|43752.3|43732.3|43744.8|43724.8|4
1731072070000|2024-11-08 13:21:10|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43744.8|43724.8|8
1731072080000|2024-11-08 13:21:20|43752.3|43732.3|43759.8|43739.8|43759.8|43739.8|43752.3|43732.3|8
1731072090000|2024-11-08 13:21:30|43756.8|43736.8|43752.3|43732.3|43759.8|43739.8|43751.8|43731.8|32
1731072100000|2024-11-08 13:21:40|43751.8|43731.8|43749.8|43729.8|43751.8|43731.8|43744.8|43724.8|37
1731072110000|2024-11-08 13:21:50|43749.3|43729.3|43752.3|43732.3|43754.8|43734.8|43747.3|43727.3|4
1731072120000|2024-11-08 13:22:00|43751.8|43731.8|43752.3|43732.3|43752.3|43732.3|43749.3|43729.3|9
1731072130000|2024-11-08 13:22:10|43754.8|43734.8|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|6
1731072140000|2024-11-08 13:22:20|43759.8|43739.8|43747.8|43727.8|43759.8|43739.8|43747.3|43727.3|21
1731072150000|2024-11-08 13:22:30|43747.3|43727.3|43752.3|43732.3|43754.8|43734.8|43747.3|43727.3|12
1731072160000|2024-11-08 13:22:40|43752.8|43732.8|43752.3|43732.3|43752.8|43732.8|43752.3|43732.3|2
1731072170000|2024-11-08 13:22:50|43756.8|43736.8|43756.8|43736.8|43759.8|43739.8|43756.8|43736.8|8
1731072180000|2024-11-08 13:23:00|43754.3|43734.3|43754.8|43734.8|43754.8|43734.8|43754.3|43734.3|11
1731072190000|2024-11-08 13:23:10|43755.3|43735.3|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|4
1731072200000|2024-11-08 13:23:20|43759.8|43739.8|43767.8|43747.8|43767.8|43747.8|43759.8|43739.8|9
1731072210000|2024-11-08 13:23:30|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43765.3|43745.3|6
1731072220000|2024-11-08 13:23:40|43772.8|43752.8|43777.3|43757.3|43777.3|43757.3|43772.8|43752.8|3
1731072230000|2024-11-08 13:23:50|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|43774.8|43754.8|14
1731072240000|2024-11-08 13:24:00|43774.3|43754.3|43775.3|43755.3|43775.3|43755.3|43769.8|43749.8|5
1731072250000|2024-11-08 13:24:10|43772.8|43752.8|43772.8|43752.8|43775.3|43755.3|43772.3|43752.3|6
1731072260000|2024-11-08 13:24:20|43772.3|43752.3|43772.3|43752.3|43772.8|43752.8|43772.3|43752.3|3
1731072270000|2024-11-08 13:24:30|43771.8|43751.8|43772.3|43752.3|43772.8|43752.8|43769.8|43749.8|3
1731072280000|2024-11-08 13:24:40|43769.8|43749.8|43779.3|43759.3|43779.3|43759.3|43769.8|43749.8|5
1731072290000|2024-11-08 13:24:50|43779.8|43759.8|43781.8|43761.8|43782.3|43762.3|43778.8|43758.8|4
1731072300000|2024-11-08 13:25:00|43784.8|43764.8|43775.9|43755.9|43785.4|43765.4|43775.9|43755.9|15
1731072310000|2024-11-08 13:25:10|43775.4|43755.4|43774.9|43754.9|43777.4|43757.4|43774.9|43754.9|8
1731072320000|2024-11-08 13:25:20|43774.4|43754.4|43774.9|43754.9|43777.9|43757.9|43772.4|43752.4|6
1731072330000|2024-11-08 13:25:30|43772.9|43752.9|43759.9|43739.9|43772.9|43752.9|43757.9|43737.9|12
1731072340000|2024-11-08 13:25:40|43757.4|43737.4|43755.4|43735.4|43757.4|43737.4|43754.9|43734.9|4
1731072350000|2024-11-08 13:25:50|43757.4|43737.4|43752.9|43732.9|43757.9|43737.9|43750.4|43730.4|16
1731072360000|2024-11-08 13:26:00|43752.4|43732.4|43768.9|43748.9|43769.4|43749.4|43752.4|43732.4|9
1731072370000|2024-11-08 13:26:10|43770.9|43750.9|43773.9|43753.9|43773.9|43753.9|43770.9|43750.9|5
1731072380000|2024-11-08 13:26:20|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|0
1731072390000|2024-11-08 13:26:30|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|43776.9|43756.9|4
1731072400000|2024-11-08 13:26:40|43776.4|43756.4|43776.9|43756.9|43779.4|43759.4|43776.4|43756.4|13
1731072410000|2024-11-08 13:26:50|43779.4|43759.4|43783.4|43763.4|43783.4|43763.4|43779.4|43759.4|15
1731072420000|2024-11-08 13:27:00|43782.9|43762.9|43775.9|43755.9|43782.9|43762.9|43775.9|43755.9|5
1731072430000|2024-11-08 13:27:10|43775.4|43755.4|43775.4|43755.4|43778.4|43758.4|43775.4|43755.4|18
1731072440000|2024-11-08 13:27:20|43777.4|43757.4|43773.4|43753.4|43778.4|43758.4|43773.4|43753.4|7
1731072450000|2024-11-08 13:27:30|43772.9|43752.9|43774.9|43754.9|43774.9|43754.9|43770.9|43750.9|22
1731072460000|2024-11-08 13:27:40|43775.4|43755.4|43777.4|43757.4|43777.9|43757.9|43775.4|43755.4|5
1731072470000|2024-11-08 13:27:50|43776.9|43756.9|43782.4|43762.4|43782.4|43762.4|43774.9|43754.9|11
1731072480000|2024-11-08 13:28:00|43782.9|43762.9|43785.4|43765.4|43785.4|43765.4|43782.9|43762.9|7
1731072490000|2024-11-08 13:28:10|43785.9|43765.9|43792.9|43772.9|43792.9|43772.9|43785.4|43765.4|10
1731072500000|2024-11-08 13:28:20|43792.4|43772.4|43786.4|43766.4|43794.4|43774.4|43786.4|43766.4|5
1731072510000|2024-11-08 13:28:30|43785.9|43765.9|43781.4|43761.4|43785.9|43765.9|43781.4|43761.4|4
1731072520000|2024-11-08 13:28:40|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|1
1731072530000|2024-11-08 13:28:50|43782.9|43762.9|43786.9|43766.9|43786.9|43766.9|43782.9|43762.9|13
1731072540000|2024-11-08 13:29:00|43786.4|43766.4|43786.9|43766.9|43786.9|43766.9|43786.4|43766.4|2
1731072550000|2024-11-08 13:29:10|43787.4|43767.4|43789.9|43769.9|43789.9|43769.9|43787.4|43767.4|6
1731072560000|2024-11-08 13:29:20|43789.4|43769.4|43789.4|43769.4|43790.4|43770.4|43788.9|43768.9|6
1731072570000|2024-11-08 13:29:30|43786.9|43766.9|43786.4|43766.4|43789.4|43769.4|43786.4|43766.4|1
1731072580000|2024-11-08 13:29:40|43784.4|43764.4|43776.4|43756.4|43784.4|43764.4|43776.4|43756.4|5
1731072590000|2024-11-08 13:29:50|43774.4|43754.4|43772.4|43752.4|43774.4|43754.4|43769.4|43749.4|5
1731072600000|2024-11-08 13:30:00|43769.9|43749.9|43771.9|43751.9|43771.9|43751.9|43764.4|43744.4|10
1731072610000|2024-11-08 13:30:10|43772.4|43752.4|43772.4|43752.4|43772.9|43752.9|43772.4|43752.4|7
1731072620000|2024-11-08 13:30:20|43772.9|43752.9|43769.4|43749.4|43775.4|43755.4|43767.4|43747.4|4
1731072630000|2024-11-08 13:30:30|43767.4|43747.4|43779.4|43759.4|43779.4|43759.4|43761.4|43741.4|14
1731072640000|2024-11-08 13:30:40|43776.9|43756.9|43766.9|43746.9|43776.9|43756.9|43766.9|43746.9|47
1731072650000|2024-11-08 13:30:50|43766.4|43746.4|43781.9|43761.9|43781.9|43761.9|43766.4|43746.4|6
1731072660000|2024-11-08 13:31:00|43782.4|43762.4|43778.9|43758.9|43784.9|43764.9|43778.9|43758.9|9
1731072670000|2024-11-08 13:31:10|43781.9|43761.9|43766.9|43746.9|43781.9|43761.9|43766.9|43746.9|24
1731072680000|2024-11-08 13:31:20|43766.4|43746.4|43764.4|43744.4|43766.4|43746.4|43763.9|43743.9|5
1731072690000|2024-11-08 13:31:30|43763.9|43743.9|43751.9|43731.9|43763.9|43743.9|43751.9|43731.9|7
1731072700000|2024-11-08 13:31:40|43752.4|43732.4|43754.4|43734.4|43756.9|43736.9|43751.9|43731.9|7
1731072710000|2024-11-08 13:31:50|43752.4|43732.4|43766.9|43746.9|43768.9|43748.9|43751.9|43731.9|14
1731072720000|2024-11-08 13:32:00|43769.4|43749.4|43764.9|43744.9|43769.4|43749.4|43764.4|43744.4|14
1731072730000|2024-11-08 13:32:10|43766.9|43746.9|43771.4|43751.4|43771.4|43751.4|43764.4|43744.4|23
1731072740000|2024-11-08 13:32:20|43771.9|43751.9|43789.4|43769.4|43789.9|43769.9|43771.9|43751.9|3
1731072750000|2024-11-08 13:32:30|43786.9|43766.9|43787.4|43767.4|43789.9|43769.9|43786.9|43766.9|7
1731072760000|2024-11-08 13:32:40|43786.9|43766.9|43773.9|43753.9|43786.9|43766.9|43773.9|43753.9|7
1731072770000|2024-11-08 13:32:50|43771.9|43751.9|43781.9|43761.9|43781.9|43761.9|43771.4|43751.4|15
1731072780000|2024-11-08 13:33:00|43784.4|43764.4|43761.4|43741.4|43786.4|43766.4|43761.4|43741.4|7
1731072790000|2024-11-08 13:33:10|43759.4|43739.4|43749.4|43729.4|43761.4|43741.4|43749.4|43729.4|4
1731072800000|2024-11-08 13:33:20|43751.9|43731.9|43744.4|43724.4|43753.9|43733.9|43744.4|43724.4|5
1731072810000|2024-11-08 13:33:30|43743.9|43723.9|43749.4|43729.4|43749.4|43729.4|43743.4|43723.4|20
1731072820000|2024-11-08 13:33:40|43749.9|43729.9|43758.9|43738.9|43759.4|43739.4|43749.9|43729.9|1
1731072830000|2024-11-08 13:33:50|43759.4|43739.4|43756.9|43736.9|43761.9|43741.9|43756.9|43736.9|2
1731072840000|2024-11-08 13:34:00|43756.4|43736.4|43749.4|43729.4|43756.4|43736.4|43747.4|43727.4|7
1731072850000|2024-11-08 13:34:10|43748.9|43728.9|43746.9|43726.9|43748.9|43728.9|43746.9|43726.9|7
1731072860000|2024-11-08 13:34:20|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|3
1731072870000|2024-11-08 13:34:30|43743.9|43723.9|43741.9|43721.9|43744.4|43724.4|43739.4|43719.4|10
1731072880000|2024-11-08 13:34:40|43739.4|43719.4|43733.4|43713.4|43739.4|43719.4|43728.4|43708.4|29
1731072890000|2024-11-08 13:34:50|43733.9|43713.9|43739.4|43719.4|43739.9|43719.9|43733.4|43713.4|14
1731072900000|2024-11-08 13:35:00|43741.4|43721.4|43732.9|43712.9|43741.4|43721.4|43732.9|43712.9|7
1731072910000|2024-11-08 13:35:10|43732.4|43712.4|43721.9|43701.9|43732.9|43712.9|43719.9|43699.9|19
1731072920000|2024-11-08 13:35:20|43723.9|43703.9|43726.9|43706.9|43726.9|43706.9|43721.9|43701.9|11
1731072930000|2024-11-08 13:35:30|43724.4|43704.4|43716.4|43696.4|43724.4|43704.4|43716.4|43696.4|4
1731072940000|2024-11-08 13:35:40|43713.9|43693.9|43706.9|43686.9|43713.9|43693.9|43706.9|43686.9|8
1731072950000|2024-11-08 13:35:50|43704.4|43684.4|43706.9|43686.9|43706.9|43686.9|43703.4|43683.4|15
1731072960000|2024-11-08 13:36:00|43709.4|43689.4|43711.9|43691.9|43711.9|43691.9|43709.4|43689.4|6
1731072970000|2024-11-08 13:36:10|43712.4|43692.4|43708.4|43688.4|43712.4|43692.4|43708.4|43688.4|8
1731072980000|2024-11-08 13:36:20|43708.9|43688.9|43709.4|43689.4|43716.9|43696.9|43703.9|43683.9|25
1731072990000|2024-11-08 13:36:30|43709.9|43689.9|43704.4|43684.4|43709.9|43689.9|43704.4|43684.4|4
1731073000000|2024-11-08 13:36:40|43698.9|43678.9|43694.4|43674.4|43698.9|43678.9|43694.4|43674.4|7
1731073010000|2024-11-08 13:36:50|43693.9|43673.9|43688.9|43668.9|43694.4|43674.4|43688.9|43668.9|29
1731073020000|2024-11-08 13:37:00|43688.4|43668.4|43663.4|43643.4|43688.4|43668.4|43662.9|43642.9|14
1731073030000|2024-11-08 13:37:10|43662.9|43642.9|43641.4|43621.4|43663.4|43643.4|43641.4|43621.4|20
1731073040000|2024-11-08 13:37:20|43640.9|43620.9|43635.9|43615.9|43641.4|43621.4|43633.9|43613.9|24
1731073050000|2024-11-08 13:37:30|43633.4|43613.4|43637.9|43617.9|43643.4|43623.4|43633.4|43613.4|42
1731073060000|2024-11-08 13:37:40|43635.4|43615.4|43653.4|43633.4|43653.4|43633.4|43628.4|43608.4|44
1731073070000|2024-11-08 13:37:50|43653.9|43633.9|43663.4|43643.4|43663.4|43643.4|43653.9|43633.9|8
1731073080000|2024-11-08 13:38:00|43665.4|43645.4|43667.9|43647.9|43673.4|43653.4|43663.4|43643.4|9
1731073090000|2024-11-08 13:38:10|43665.9|43645.9|43668.4|43648.4|43670.9|43650.9|43663.4|43643.4|8
1731073100000|2024-11-08 13:38:20|43667.9|43647.9|43662.9|43642.9|43667.9|43647.9|43662.9|43642.9|2
1731073110000|2024-11-08 13:38:30|43662.4|43642.4|43642.9|43622.9|43663.4|43643.4|43642.9|43622.9|29
1731073120000|2024-11-08 13:38:40|43640.4|43620.4|43642.4|43622.4|43642.4|43622.4|43638.9|43618.9|7
1731073130000|2024-11-08 13:38:50|43643.4|43623.4|43644.9|43624.9|43645.9|43625.9|43642.9|43622.9|10
1731073140000|2024-11-08 13:39:00|43642.4|43622.4|43656.4|43636.4|43656.9|43636.9|43641.9|43621.9|7
1731073150000|2024-11-08 13:39:10|43655.9|43635.9|43658.9|43638.9|43658.9|43638.9|43655.9|43635.9|2
1731073160000|2024-11-08 13:39:20|43660.9|43640.9|43660.9|43640.9|43661.4|43641.4|43660.9|43640.9|3
1731073170000|2024-11-08 13:39:30|43661.4|43641.4|43675.9|43655.9|43675.9|43655.9|43661.4|43641.4|2
1731073180000|2024-11-08 13:39:40|43678.4|43658.4|43682.9|43662.9|43683.4|43663.4|43678.4|43658.4|5
1731073190000|2024-11-08 13:39:50|43680.9|43660.9|43683.4|43663.4|43683.4|43663.4|43678.4|43658.4|2
1731073200000|2024-11-08 13:40:00|43682.9|43662.9|43678.4|43658.4|43683.4|43663.4|43678.4|43658.4|6
1731073210000|2024-11-08 13:40:10|43675.9|43655.9|43675.9|43655.9|43680.9|43660.9|43675.9|43655.9|9
1731073220000|2024-11-08 13:40:20|43676.4|43656.4|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|7
1731073230000|2024-11-08 13:40:30|43676.4|43656.4|43685.9|43665.9|43685.9|43665.9|43676.4|43656.4|22
1731073240000|2024-11-08 13:40:40|43686.4|43666.4|43698.4|43678.4|43698.4|43678.4|43685.9|43665.9|4
1731073250000|2024-11-08 13:40:50|43695.9|43675.9|43682.9|43662.9|43695.9|43675.9|43680.9|43660.9|7
1731073260000|2024-11-08 13:41:00|43680.9|43660.9|43678.4|43658.4|43683.4|43663.4|43678.4|43658.4|7
1731073270000|2024-11-08 13:41:10|43676.4|43656.4|43680.9|43660.9|43680.9|43660.9|43675.9|43655.9|5
1731073280000|2024-11-08 13:41:20|43681.4|43661.4|43675.9|43655.9|43683.4|43663.4|43675.9|43655.9|2
1731073290000|2024-11-08 13:41:30|43676.4|43656.4|43670.9|43650.9|43678.4|43658.4|43668.4|43648.4|8
1731073300000|2024-11-08 13:41:40|43671.4|43651.4|43673.4|43653.4|43675.9|43655.9|43671.4|43651.4|2
1731073310000|2024-11-08 13:41:50|43672.9|43652.9|43673.9|43653.9|43673.9|43653.9|43668.4|43648.4|3
1731073320000|2024-11-08 13:42:00|43675.9|43655.9|43665.9|43645.9|43675.9|43655.9|43661.4|43641.4|5
1731073330000|2024-11-08 13:42:10|43663.4|43643.4|43660.4|43640.4|43663.4|43643.4|43660.4|43640.4|5
1731073340000|2024-11-08 13:42:20|43659.9|43639.9|43680.9|43660.9|43680.9|43660.9|43657.9|43637.9|32
1731073350000|2024-11-08 13:42:30|43683.4|43663.4|43687.9|43667.9|43693.4|43673.4|43683.4|43663.4|7
1731073360000|2024-11-08 13:42:40|43685.4|43665.4|43690.9|43670.9|43690.9|43670.9|43685.4|43665.4|4
1731073370000|2024-11-08 13:42:50|43690.4|43670.4|43685.9|43665.9|43690.4|43670.4|43683.9|43663.9|3
1731073380000|2024-11-08 13:43:00|43685.4|43665.4|43678.4|43658.4|43685.4|43665.4|43675.9|43655.9|4
1731073390000|2024-11-08 13:43:10|||||||||1
1731073400000|2024-11-08 13:43:20|43677.9|43657.9|43678.4|43658.4|43678.4|43658.4|43676.4|43656.4|3
1731073410000|2024-11-08 13:43:30|43675.9|43655.9|43670.9|43650.9|43675.9|43655.9|43668.9|43648.9|9
1731073420000|2024-11-08 13:43:40|43670.4|43650.4|43668.4|43648.4|43673.4|43653.4|43668.4|43648.4|5
1731073430000|2024-11-08 13:43:50|43667.9|43647.9|43665.9|43645.9|43667.9|43647.9|43660.9|43640.9|5
1731073440000|2024-11-08 13:44:00|43668.4|43648.4|43676.4|43656.4|43676.4|43656.4|43668.4|43648.4|6
1731073450000|2024-11-08 13:44:10|43677.9|43657.9|43685.9|43665.9|43688.4|43668.4|43675.9|43655.9|7
1731073460000|2024-11-08 13:44:20|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43683.4|43663.4|2
1731073470000|2024-11-08 13:44:30|43685.9|43665.9|43687.9|43667.9|43690.9|43670.9|43685.9|43665.9|2
1731073480000|2024-11-08 13:44:40|43688.4|43668.4|43685.9|43665.9|43688.4|43668.4|43685.9|43665.9|4
1731073490000|2024-11-08 13:44:50|43684.9|43664.9|43680.9|43660.9|43684.9|43664.9|43680.9|43660.9|4
1731073500000|2024-11-08 13:45:00|43678.4|43658.4|43683.4|43663.4|43683.4|43663.4|43678.4|43658.4|6
1731073510000|2024-11-08 13:45:10|43682.9|43662.9|43675.9|43655.9|43682.9|43662.9|43675.9|43655.9|0
1731073520000|2024-11-08 13:45:20|43676.4|43656.4|43690.9|43670.9|43690.9|43670.9|43676.4|43656.4|10
1731073530000|2024-11-08 13:45:30|43688.4|43668.4|43685.4|43665.4|43688.4|43668.4|43685.4|43665.4|1
1731073540000|2024-11-08 13:45:40|43684.9|43664.9|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|0
1731073550000|2024-11-08 13:45:50|43685.4|43665.4|43683.4|43663.4|43685.4|43665.4|43680.9|43660.9|3
1731073560000|2024-11-08 13:46:00|43688.4|43668.4|43691.9|43671.9|43691.9|43671.9|43686.9|43666.9|11
1731073570000|2024-11-08 13:46:10|43691.4|43671.4|43684.4|43664.4|43691.4|43671.4|43684.4|43664.4|5
1731073580000|2024-11-08 13:46:20|43683.9|43663.9|43684.4|43664.4|43684.4|43664.4|43683.9|43663.9|4
1731073590000|2024-11-08 13:46:30|43681.4|43661.4|43674.4|43654.4|43681.4|43661.4|43671.9|43651.9|12
1731073600000|2024-11-08 13:46:40|43674.9|43654.9|43677.9|43657.9|43677.9|43657.9|43674.4|43654.4|4
1731073610000|2024-11-08 13:46:50|43677.4|43657.4|43682.4|43662.4|43682.4|43662.4|43676.9|43656.9|17
1731073620000|2024-11-08 13:47:00|43681.9|43661.9|43699.9|43679.9|43699.9|43679.9|43680.4|43660.4|15
1731073630000|2024-11-08 13:47:10|43702.4|43682.4|43689.9|43669.9|43702.4|43682.4|43689.9|43669.9|8
1731073640000|2024-11-08 13:47:20|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43688.9|43668.9|2
1731073650000|2024-11-08 13:47:30|43689.9|43669.9|43679.9|43659.9|43691.9|43671.9|43679.9|43659.9|6
1731073660000|2024-11-08 13:47:40|43679.4|43659.4|43669.4|43649.4|43679.9|43659.9|43669.4|43649.4|5
1731073670000|2024-11-08 13:47:50|43668.9|43648.9|43666.9|43646.9|43668.9|43648.9|43663.4|43643.4|6
1731073680000|2024-11-08 13:48:00|43668.9|43648.9|43670.4|43650.4|43670.4|43650.4|43668.9|43648.9|0
1731073690000|2024-11-08 13:48:10|43672.4|43652.4|43681.9|43661.9|43681.9|43661.9|43672.4|43652.4|5
1731073700000|2024-11-08 13:48:20|43682.4|43662.4|43684.4|43664.4|43686.9|43666.9|43681.9|43661.9|7
1731073710000|2024-11-08 13:48:30|43684.9|43664.9|43671.9|43651.9|43684.9|43664.9|43671.9|43651.9|2
1731073720000|2024-11-08 13:48:40|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|3
1731073730000|2024-11-08 13:48:50|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|4
1731073740000|2024-11-08 13:49:00|43678.9|43658.9|43676.9|43656.9|43679.4|43659.4|43668.4|43648.4|17
1731073750000|2024-11-08 13:49:10|43674.4|43654.4|43666.9|43646.9|43674.4|43654.4|43666.9|43646.9|1
1731073760000|2024-11-08 13:49:20|43667.4|43647.4|43664.4|43644.4|43669.9|43649.9|43664.4|43644.4|6
1731073770000|2024-11-08 13:49:30|43663.9|43643.9|43664.4|43644.4|43664.4|43644.4|43663.9|43643.9|1
1731073780000|2024-11-08 13:49:40|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|3
1731073790000|2024-11-08 13:49:50|43668.9|43648.9|43666.4|43646.4|43668.9|43648.9|43666.4|43646.4|9
1731073800000|2024-11-08 13:50:00|43668.4|43648.4|43671.4|43651.4|43671.4|43651.4|43666.4|43646.4|3
1731073810000|2024-11-08 13:50:10|43670.9|43650.9|43681.4|43661.4|43681.4|43661.4|43670.9|43650.9|5
1731073820000|2024-11-08 13:50:20|43684.4|43664.4|43685.9|43665.9|43689.4|43669.4|43684.4|43664.4|2
1731073830000|2024-11-08 13:50:30|43686.4|43666.4|43673.9|43653.9|43686.4|43666.4|43673.4|43653.4|7
1731073840000|2024-11-08 13:50:40|43675.9|43655.9|43679.4|43659.4|43679.4|43659.4|43675.9|43655.9|6
1731073850000|2024-11-08 13:50:50|43681.4|43661.4|43685.9|43665.9|43688.4|43668.4|43681.4|43661.4|10
1731073860000|2024-11-08 13:51:00|43685.4|43665.4|43670.9|43650.9|43685.9|43665.9|43670.4|43650.4|14
1731073870000|2024-11-08 13:51:10|43670.4|43650.4|43671.4|43651.4|43673.9|43653.9|43662.9|43642.9|16
1731073880000|2024-11-08 13:51:20|43671.9|43651.9|43676.9|43656.9|43676.9|43656.9|43668.9|43648.9|4
1731073890000|2024-11-08 13:51:30|43677.4|43657.4|43691.4|43671.4|43691.4|43671.4|43677.4|43657.4|23
1731073900000|2024-11-08 13:51:40|43689.4|43669.4|43675.9|43655.9|43691.4|43671.4|43673.4|43653.4|42
1731073910000|2024-11-08 13:51:50|43678.4|43658.4|43680.9|43660.9|43680.9|43660.9|43675.9|43655.9|10
1731073920000|2024-11-08 13:52:00|43681.4|43661.4|43682.9|43662.9|43690.9|43670.9|43681.4|43661.4|48
1731073930000|2024-11-08 13:52:10|43682.4|43662.4|43681.4|43661.4|43682.9|43662.9|43679.9|43659.9|7
1731073940000|2024-11-08 13:52:20|43683.4|43663.4|43686.4|43666.4|43686.9|43666.9|43683.4|43663.4|7
1731073950000|2024-11-08 13:52:30|43688.9|43668.9|43728.9|43708.9|43728.9|43708.9|43688.9|43668.9|43
1731073960000|2024-11-08 13:52:40|43731.4|43711.4|43731.9|43711.9|43731.9|43711.9|43731.4|43711.4|6
1731073970000|2024-11-08 13:52:50|43729.4|43709.4|43733.4|43713.4|43733.4|43713.4|43729.4|43709.4|22
1731073980000|2024-11-08 13:53:00|43732.9|43712.9|43728.4|43708.4|43733.4|43713.4|43725.9|43705.9|10
1731073990000|2024-11-08 13:53:10|43725.9|43705.9|43713.9|43693.9|43725.9|43705.9|43713.4|43693.4|7
1731074000000|2024-11-08 13:53:20|43715.9|43695.9|43711.9|43691.9|43716.4|43696.4|43711.4|43691.4|3
1731074010000|2024-11-08 13:53:30|43713.9|43693.9|43724.4|43704.4|43724.4|43704.4|43713.9|43693.9|10
1731074020000|2024-11-08 13:53:40|43725.4|43705.4|43738.9|43718.9|43739.4|43719.4|43725.4|43705.4|18
1731074030000|2024-11-08 13:53:50|43736.9|43716.9|43734.4|43714.4|43739.4|43719.4|43731.9|43711.9|5
1731074040000|2024-11-08 13:54:00|43734.9|43714.9|43737.4|43717.4|43737.4|43717.4|43734.4|43714.4|5
1731074050000|2024-11-08 13:54:10|43739.4|43719.4|43762.4|43742.4|43764.9|43744.9|43739.4|43719.4|63
1731074060000|2024-11-08 13:54:20|43762.9|43742.9|43771.9|43751.9|43774.4|43754.4|43762.9|43742.9|15
1731074070000|2024-11-08 13:54:30|43774.4|43754.4|43777.9|43757.9|43777.9|43757.9|43771.4|43751.4|28
1731074080000|2024-11-08 13:54:40|43776.9|43756.9|43766.9|43746.9|43776.9|43756.9|43766.4|43746.4|21
1731074090000|2024-11-08 13:54:50|43767.4|43747.4|43751.4|43731.4|43769.4|43749.4|43751.4|43731.4|16
1731074100000|2024-11-08 13:55:00|43749.5|43729.5|43747|43727|43752|43732|43741.5|43721.5|4
1731074110000|2024-11-08 13:55:10|43746.5|43726.5|43730.5|43710.5|43746.5|43726.5|43730.5|43710.5|18
1731074120000|2024-11-08 13:55:20|43728|43708|43720.5|43700.5|43728|43708|43718|43698|7
1731074130000|2024-11-08 13:55:30|43726|43706|43727|43707|43727.5|43707.5|43726|43706|23
1731074140000|2024-11-08 13:55:40|43726.5|43706.5|43724.5|43704.5|43726.5|43706.5|43724.5|43704.5|1
1731074150000|2024-11-08 13:55:50|43727|43707|43724|43704|43727|43707|43724|43704|11
1731074160000|2024-11-08 13:56:00|43723.5|43703.5|43714|43694|43723.5|43703.5|43713.5|43693.5|24
1731074170000|2024-11-08 13:56:10|43714.5|43694.5|43719|43699|43719|43699|43714|43694|6
1731074180000|2024-11-08 13:56:20|43719.5|43699.5|43724|43704|43724|43704|43719.5|43699.5|2
1731074190000|2024-11-08 13:56:30|43723.5|43703.5|43721.5|43701.5|43724|43704|43721.5|43701.5|3
1731074200000|2024-11-08 13:56:40|43719|43699|43714|43694|43719|43699|43712|43692|7
1731074210000|2024-11-08 13:56:50|43711.5|43691.5|43706|43686|43711.5|43691.5|43703.5|43683.5|9
1731074220000|2024-11-08 13:57:00|43706.5|43686.5|43706|43686|43711|43691|43706|43686|8
1731074230000|2024-11-08 13:57:10|43706.5|43686.5|43708.5|43688.5|43713.5|43693.5|43706|43686|6
1731074240000|2024-11-08 13:57:20|43708|43688|43706|43686|43708.5|43688.5|43703.5|43683.5|5
1731074250000|2024-11-08 13:57:30|43708|43688|43711|43691|43711|43691|43706.5|43686.5|6
1731074260000|2024-11-08 13:57:40|43711.5|43691.5|43716|43696|43721|43701|43711.5|43691.5|4
1731074270000|2024-11-08 13:57:50|43715.5|43695.5|43711|43691|43715.5|43695.5|43710.5|43690.5|4
1731074280000|2024-11-08 13:58:00|43713.5|43693.5|43711|43691|43716|43696|43708.5|43688.5|12
1731074290000|2024-11-08 13:58:10|43710.5|43690.5|43695.5|43675.5|43710.5|43690.5|43695.5|43675.5|5
1731074300000|2024-11-08 13:58:20|43693|43673|43688.5|43668.5|43693|43673|43680.5|43660.5|11
1731074310000|2024-11-08 13:58:30|43686|43666|43684.5|43664.5|43687.5|43667.5|43684.5|43664.5|19
1731074320000|2024-11-08 13:58:40|43684|43664|43680|43660|43684|43664|43677.5|43657.5|11
1731074330000|2024-11-08 13:58:50|43680.5|43660.5|43687.5|43667.5|43688|43668|43680.5|43660.5|1
1731074340000|2024-11-08 13:59:00|43685|43665|43685|43665|43687.5|43667.5|43685|43665|3
1731074350000|2024-11-08 13:59:10|43684.5|43664.5|43685|43665|43685|43665|43682|43662|19
1731074360000|2024-11-08 13:59:20|43690|43670|43692.5|43672.5|43692.5|43672.5|43690|43670|3
1731074370000|2024-11-08 13:59:30|43690|43670|43687.5|43667.5|43690.5|43670.5|43685|43665|3
1731074380000|2024-11-08 13:59:40|43687|43667|43685|43665|43690|43670|43685|43665|3
1731074390000|2024-11-08 13:59:50|43685.5|43665.5|43687.5|43667.5|43690|43670|43685.5|43665.5|2
1731074400000|2024-11-08 14:00:00|43687|43667|43685|43665|43687.5|43667.5|43682.5|43662.5|4
1731074410000|2024-11-08 14:00:10|43687.5|43667.5|43692.5|43672.5|43692.5|43672.5|43687|43667|4
1731074420000|2024-11-08 14:00:20|43693|43673|43695|43675|43697.5|43677.5|43693|43673|2
1731074430000|2024-11-08 14:00:30|43695.5|43675.5|43705|43685|43705|43685|43695.5|43675.5|8
1731074440000|2024-11-08 14:00:40|43705.5|43685.5|43721.5|43701.5|43721.5|43701.5|43705.5|43685.5|22
1731074450000|2024-11-08 14:00:50|43719|43699|43743.5|43723.5|43743.5|43723.5|43718.5|43698.5|9
1731074460000|2024-11-08 14:01:00|43744|43724|43743.5|43723.5|43746.5|43726.5|43743.5|43723.5|30
1731074470000|2024-11-08 14:01:10|43737|43717|43731|43711|43737|43717|43728|43708|24
1731074480000|2024-11-08 14:01:20|43733.5|43713.5|43729|43709|43733.5|43713.5|43726|43706|6
1731074490000|2024-11-08 14:01:30|43731|43711|43741.5|43721.5|43741.5|43721.5|43726|43706|13
1731074500000|2024-11-08 14:01:40|43744|43724|43753.5|43733.5|43753.5|43733.5|43741|43721|13
1731074510000|2024-11-08 14:01:50|43751|43731|43753.5|43733.5|43753.5|43733.5|43748.5|43728.5|8
1731074520000|2024-11-08 14:02:00|43754|43734|43761|43741|43766|43746|43754|43734|15
1731074530000|2024-11-08 14:02:10|43763.5|43743.5|43768.5|43748.5|43768.5|43748.5|43761|43741|2
1731074540000|2024-11-08 14:02:20|43771|43751|43768.5|43748.5|43771|43751|43768.5|43748.5|10
1731074550000|2024-11-08 14:02:30|43765.5|43745.5|43753.5|43733.5|43765.5|43745.5|43751|43731|16
1731074560000|2024-11-08 14:02:40|43754|43734|43756|43736|43756|43736|43754|43734|2
1731074570000|2024-11-08 14:02:50|43758.5|43738.5|43761.5|43741.5|43761.5|43741.5|43758.5|43738.5|8
1731074580000|2024-11-08 14:03:00|43759|43739|43762.5|43742.5|43764.5|43744.5|43759|43739|7
1731074590000|2024-11-08 14:03:10|43762|43742|43760|43740|43762|43742|43757|43737|9
1731074600000|2024-11-08 14:03:20|43765|43745|43764.5|43744.5|43767.5|43747.5|43764.5|43744.5|8
1731074610000|2024-11-08 14:03:30|43765|43745|43767.5|43747.5|43767.5|43747.5|43765|43745|5
1731074620000|2024-11-08 14:03:40|43765|43745|43764.5|43744.5|43767.5|43747.5|43764.5|43744.5|8
1731074630000|2024-11-08 14:03:50|43765|43745|43764.5|43744.5|43767.5|43747.5|43764.5|43744.5|2
1731074640000|2024-11-08 14:04:00|43765|43745|43769.5|43749.5|43769.5|43749.5|43762.5|43742.5|38
1731074650000|2024-11-08 14:04:10|43770|43750|43769.5|43749.5|43770|43750|43769.5|43749.5|2
1731074660000|2024-11-08 14:04:20|43769|43749|43764.5|43744.5|43769|43749|43764.5|43744.5|7
1731074670000|2024-11-08 14:04:30|43765|43745|43759|43739|43765|43745|43757|43737|7
1731074680000|2024-11-08 14:04:40|43757|43737|43756.5|43736.5|43759.5|43739.5|43756.5|43736.5|6
1731074690000|2024-11-08 14:04:50|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43752|43732|11
1731074700000|2024-11-08 14:05:00|43753.5|43733.5|43747.5|43727.5|43753.5|43733.5|43747.5|43727.5|6
1731074710000|2024-11-08 14:05:10|43745|43725|43747.5|43727.5|43747.5|43727.5|43745|43725|3
1731074720000|2024-11-08 14:05:20|43753|43733|43760.5|43740.5|43761|43741|43753|43733|5
1731074730000|2024-11-08 14:05:30|43758.5|43738.5|43763.5|43743.5|43763.5|43743.5|43758.5|43738.5|4
1731074740000|2024-11-08 14:05:40|||||||||8
1731074750000|2024-11-08 14:05:50|43766.5|43746.5|43770.5|43750.5|43770.5|43750.5|43766.5|43746.5|53
1731074760000|2024-11-08 14:06:00|43770|43750|43767.5|43747.5|43770.5|43750.5|43767.5|43747.5|8
1731074770000|2024-11-08 14:06:10|43765.5|43745.5|43751|43731|43765.5|43745.5|43746|43726|33
1731074780000|2024-11-08 14:06:20|43750.5|43730.5|43753.5|43733.5|43753.5|43733.5|43750.5|43730.5|3
1731074790000|2024-11-08 14:06:30|43751|43731|43760.5|43740.5|43760.5|43740.5|43751|43731|17
1731074800000|2024-11-08 14:06:40|43763|43743|43766|43746|43766|43746|43763|43743|6
1731074810000|2024-11-08 14:06:50|43768|43748|43768.5|43748.5|43768.5|43748.5|43768|43748|8
1731074820000|2024-11-08 14:07:00|43768|43748|43768.5|43748.5|43771|43751|43765|43745|17
1731074830000|2024-11-08 14:07:10|43771.5|43751.5|43769|43749|43771.5|43751.5|43768.5|43748.5|6
1731074840000|2024-11-08 14:07:20|43768.5|43748.5|43773.5|43753.5|43773.5|43753.5|43768.5|43748.5|39
1731074850000|2024-11-08 14:07:30|43775.5|43755.5|43778.5|43758.5|43778.5|43758.5|43775.5|43755.5|39
1731074860000|2024-11-08 14:07:40|43776.5|43756.5|43780.5|43760.5|43780.5|43760.5|43776|43756|9
1731074870000|2024-11-08 14:07:50|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|39
1731074880000|2024-11-08 14:08:00|43785.5|43765.5|43786|43766|43786|43766|43785.5|43765.5|21
1731074890000|2024-11-08 14:08:10|43785.5|43765.5|43780.5|43760.5|43786|43766|43780.5|43760.5|16
1731074900000|2024-11-08 14:08:20|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|43783.5|43763.5|4
1731074910000|2024-11-08 14:08:30|||||||||1
1731074920000|2024-11-08 14:08:40|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|11
1731074930000|2024-11-08 14:08:50|||||||||10
1731074940000|2024-11-08 14:09:00|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|43788.5|43768.5|6
1731074950000|2024-11-08 14:09:10|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|43793.5|43773.5|16
1731074960000|2024-11-08 14:09:20|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|38
1731074970000|2024-11-08 14:09:30|43800|43780|43778|43758|43800|43780|43775.5|43755.5|23
1731074980000|2024-11-08 14:09:40|43778.5|43758.5|43776|43756|43778.5|43758.5|43776|43756|8
1731074990000|2024-11-08 14:09:50|43778.5|43758.5|43776|43756|43778.5|43758.5|43776|43756|5
1731075000000|2024-11-08 14:10:00|43775.5|43755.5|43785.5|43765.5|43790.5|43770.5|43775.5|43755.5|26
1731075010000|2024-11-08 14:10:10|43786|43766|43788.5|43768.5|43788.5|43768.5|43785.5|43765.5|6
1731075020000|2024-11-08 14:10:20|43788|43768|43783|43763|43788|43768|43783|43763|13
1731075030000|2024-11-08 14:10:30|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|13
1731075040000|2024-11-08 14:10:40|43783.5|43763.5|43785.5|43765.5|43785.5|43765.5|43783.5|43763.5|5
1731075050000|2024-11-08 14:10:50|||||||||4
1731075060000|2024-11-08 14:11:00|43783|43763|43771|43751|43783.5|43763.5|43768.5|43748.5|11
1731075070000|2024-11-08 14:11:10|43770.5|43750.5|43768.5|43748.5|43771|43751|43765.5|43745.5|13
1731075080000|2024-11-08 14:11:20|43768|43748|43775.5|43755.5|43776|43756|43766|43746|13
1731075090000|2024-11-08 14:11:30|43776|43756|43775.5|43755.5|43780.5|43760.5|43775.5|43755.5|3
1731075100000|2024-11-08 14:11:40|43773|43753|43768|43748|43775.5|43755.5|43768|43748|15
1731075110000|2024-11-08 14:11:50|43770|43750|43773|43753|43773.5|43753.5|43767.5|43747.5|7
1731075120000|2024-11-08 14:12:00|43771|43751|43765.5|43745.5|43771|43751|43765.5|43745.5|14
1731075130000|2024-11-08 14:12:10|43765|43745|43759|43739|43765|43745|43757|43737|9
1731075140000|2024-11-08 14:12:20|43755|43735|43757|43737|43759.5|43739.5|43754.5|43734.5|7
1731075150000|2024-11-08 14:12:30|43759.5|43739.5|43766.5|43746.5|43766.5|43746.5|43759.5|43739.5|5
1731075160000|2024-11-08 14:12:40|43767|43747|43777.5|43757.5|43779.5|43759.5|43767|43747|11
1731075170000|2024-11-08 14:12:50|43779.5|43759.5|43774.5|43754.5|43782|43762|43774.5|43754.5|2
1731075180000|2024-11-08 14:13:00|43774|43754|43774.5|43754.5|43774.5|43754.5|43764.5|43744.5|15
1731075190000|2024-11-08 14:13:10|43774|43754|43772|43752|43774|43754|43772|43752|6
1731075200000|2024-11-08 14:13:20|43771.5|43751.5|43765.5|43745.5|43771.5|43751.5|43765.5|43745.5|7
1731075210000|2024-11-08 14:13:30|43764.5|43744.5|43757|43737|43764.5|43744.5|43757|43737|18
1731075220000|2024-11-08 14:13:40|43754.5|43734.5|43757.5|43737.5|43757.5|43737.5|43752|43732|26
1731075230000|2024-11-08 14:13:50|43758|43738|43759.5|43739.5|43762|43742|43757|43737|6
1731075240000|2024-11-08 14:14:00|43757|43737|43759.5|43739.5|43762|43742|43757|43737|9
1731075250000|2024-11-08 14:14:10|43762|43742|43762|43742|43762|43742|43759.5|43739.5|3
1731075260000|2024-11-08 14:14:20|43759.5|43739.5|43757|43737|43761.5|43741.5|43757|43737|7
1731075270000|2024-11-08 14:14:30|43756.5|43736.5|43747|43727|43756.5|43736.5|43747|43727|12
1731075280000|2024-11-08 14:14:40|43745|43725|43749.5|43729.5|43749.5|43729.5|43744.5|43724.5|8
1731075290000|2024-11-08 14:14:50|43750|43730|43762|43742|43762|43742|43750|43730|6
1731075300000|2024-11-08 14:15:00|43759.5|43739.5|43752|43732|43759.5|43739.5|43751|43731|4
1731075310000|2024-11-08 14:15:10|43754.5|43734.5|43754.5|43734.5|43757|43737|43752|43732|12
1731075320000|2024-11-08 14:15:20|43752|43732|43744|43724|43754.5|43734.5|43744|43724|7
1731075330000|2024-11-08 14:15:30|43746|43726|43739|43719|43746|43726|43738.5|43718.5|8
1731075340000|2024-11-08 14:15:40|43741.5|43721.5|43746.5|43726.5|43746.5|43726.5|43741.5|43721.5|8
1731075350000|2024-11-08 14:15:50|43747|43727|43749|43729|43749|43729|43747|43727|0
1731075360000|2024-11-08 14:16:00|43748.5|43728.5|43739.5|43719.5|43748.5|43728.5|43739.5|43719.5|4
1731075370000|2024-11-08 14:16:10|43738.5|43718.5|43731.5|43711.5|43738.5|43718.5|43731.5|43711.5|13
1731075380000|2024-11-08 14:16:20|43732|43712|43742|43722|43742|43722|43732|43712|10
1731075390000|2024-11-08 14:16:30|43741.5|43721.5|43733|43713|43742|43722|43733|43713|5
1731075400000|2024-11-08 14:16:40|43732.5|43712.5|43728|43708|43732.5|43712.5|43728|43708|2
1731075410000|2024-11-08 14:16:50|43724|43704|43719.5|43699.5|43724.5|43704.5|43719.5|43699.5|7
1731075420000|2024-11-08 14:17:00|43719|43699|43715|43695|43719|43699|43714.5|43694.5|11
1731075430000|2024-11-08 14:17:10|43717.5|43697.5|43737.5|43717.5|43737.5|43717.5|43717.5|43697.5|2
1731075440000|2024-11-08 14:17:20|43737|43717|43747.5|43727.5|43747.5|43727.5|43734.5|43714.5|6
1731075450000|2024-11-08 14:17:30|43745|43725|43744.5|43724.5|43745|43725|43744.5|43724.5|6
1731075460000|2024-11-08 14:17:40|43744|43724|43747|43727|43747|43727|43739|43719|23
1731075470000|2024-11-08 14:17:50|43744.5|43724.5|43744.5|43724.5|43747|43727|43742|43722|18
1731075480000|2024-11-08 14:18:00|43744|43724|43747|43727|43747|43727|43744|43724|4
1731075490000|2024-11-08 14:18:10|43747.5|43727.5|43756.5|43736.5|43756.5|43736.5|43747.5|43727.5|9
1731075500000|2024-11-08 14:18:20|43757|43737|43762|43742|43762|43742|43757|43737|1
1731075510000|2024-11-08 14:18:30|43761.5|43741.5|43762|43742|43762|43742|43759.5|43739.5|5
1731075520000|2024-11-08 14:18:40|43762.5|43742.5|43764.5|43744.5|43767|43747|43762.5|43742.5|7
1731075530000|2024-11-08 14:18:50|43762|43742|43764|43744|43764.5|43744.5|43761.5|43741.5|0
1731075540000|2024-11-08 14:19:00|43762|43742|43762|43742|43764.5|43744.5|43759|43739|1
1731075550000|2024-11-08 14:19:10|43761.5|43741.5|43739|43719|43761.5|43741.5|43739|43719|7
1731075560000|2024-11-08 14:19:20|43734.5|43714.5|43729.5|43709.5|43734.5|43714.5|43726.5|43706.5|4
1731075570000|2024-11-08 14:19:30|43727|43707|43724|43704|43727|43707|43724|43704|4
1731075580000|2024-11-08 14:19:40|43726|43706|43728.5|43708.5|43728.5|43708.5|43726|43706|11
1731075590000|2024-11-08 14:19:50|43729|43709|43736|43716|43736|43716|43728.5|43708.5|1
1731075600000|2024-11-08 14:20:00|43736.5|43716.5|43746|43726|43748.5|43728.5|43736.5|43716.5|12
1731075610000|2024-11-08 14:20:10|43745.5|43725.5|43730.5|43710.5|43745.5|43725.5|43730.5|43710.5|6
1731075620000|2024-11-08 14:20:20|43731|43711|43731|43711|43731|43711|43731|43711|0
1731075630000|2024-11-08 14:20:30|43728.5|43708.5|43731|43711|43731|43711|43728.5|43708.5|8
1731075640000|2024-11-08 14:20:40|43733.5|43713.5|43741|43721|43741|43721|43733.5|43713.5|4
1731075650000|2024-11-08 14:20:50|43741.5|43721.5|43744|43724|43748.5|43728.5|43741.5|43721.5|3
1731075660000|2024-11-08 14:21:00|43746|43726|43757|43737|43757|43737|43743.5|43723.5|19
1731075670000|2024-11-08 14:21:10|43757.5|43737.5|43764.5|43744.5|43764.5|43744.5|43757.5|43737.5|4
1731075680000|2024-11-08 14:21:20|43767|43747|43769.5|43749.5|43769.5|43749.5|43767|43747|11
1731075690000|2024-11-08 14:21:30|43771.5|43751.5|43769.5|43749.5|43772|43752|43769.5|43749.5|6
1731075700000|2024-11-08 14:21:40|43769|43749|43769|43749|43769.5|43749.5|43764.5|43744.5|3
1731075710000|2024-11-08 14:21:50|43767|43747|43767|43747|43767|43747|43764.5|43744.5|11
1731075720000|2024-11-08 14:22:00|43766.5|43746.5|43757|43737|43767|43747|43754.5|43734.5|6
1731075730000|2024-11-08 14:22:10|43756.5|43736.5|43759.5|43739.5|43759.5|43739.5|43754.5|43734.5|1
1731075740000|2024-11-08 14:22:20|43760|43740|43759.5|43739.5|43762|43742|43759.5|43739.5|1
1731075750000|2024-11-08 14:22:30|43762|43742|43767|43747|43767|43747|43762|43742|3
1731075760000|2024-11-08 14:22:40|43767.5|43747.5|43784.5|43764.5|43784.5|43764.5|43767.5|43747.5|6
1731075770000|2024-11-08 14:22:50|43785|43765|43794.5|43774.5|43794.5|43774.5|43785|43765|20
1731075780000|2024-11-08 14:23:00|43792|43772|43787|43767|43792|43772|43787|43767|7
1731075790000|2024-11-08 14:23:10|43789.5|43769.5|43789.5|43769.5|43792|43772|43787|43767|1
1731075800000|2024-11-08 14:23:20|43792|43772|43794.5|43774.5|43794.5|43774.5|43792|43772|6
1731075810000|2024-11-08 14:23:30|43797|43777|43792|43772|43797|43777|43792|43772|11
1731075820000|2024-11-08 14:23:40|43791.5|43771.5|43787|43767|43791.5|43771.5|43784.5|43764.5|5
1731075830000|2024-11-08 14:23:50|43786|43766|43784|43764|43786|43766|43784|43764|23
1731075840000|2024-11-08 14:24:00|43782|43762|43784|43764|43784.5|43764.5|43782|43762|1
1731075850000|2024-11-08 14:24:10|43784.5|43764.5|43784.5|43764.5|43787|43767|43784|43764|3
1731075860000|2024-11-08 14:24:20|43785|43765|43787|43767|43787|43767|43785|43765|1
1731075870000|2024-11-08 14:24:30|43787.5|43767.5|43789.5|43769.5|43789.5|43769.5|43787.5|43767.5|0
1731075880000|2024-11-08 14:24:40|43787.5|43767.5|43786.5|43766.5|43789.5|43769.5|43786|43766|4
1731075890000|2024-11-08 14:24:50|43789|43769|43787|43767|43789|43769|43784.5|43764.5|2
1731075900000|2024-11-08 14:25:00|43789.5|43769.5|43794.5|43774.5|43794.5|43774.5|43789.5|43769.5|3
1731075910000|2024-11-08 14:25:10|||||||||2
1731075920000|2024-11-08 14:25:20|43792|43772|43792|43772|43794.5|43774.5|43792|43772|2
1731075930000|2024-11-08 14:25:30|43794.5|43774.5|43795|43775|43795|43775|43794.5|43774.5|10
1731075940000|2024-11-08 14:25:40|43794.5|43774.5|43799|43779|43799|43779|43794.5|43774.5|5
1731075950000|2024-11-08 14:25:50|43798.6|43778.6|43795.6|43775.6|43798.6|43778.6|43795.6|43775.6|28
1731075960000|2024-11-08 14:26:00|43796.1|43776.1|43796.1|43776.1|43796.1|43776.1|43793.6|43773.6|2
1731075970000|2024-11-08 14:26:10|||||||||6
1731075980000|2024-11-08 14:26:20|43801.1|43781.1|43803.6|43783.6|43803.6|43783.6|43801.1|43781.1|2
1731075990000|2024-11-08 14:26:30|||||||||3
1731076000000|2024-11-08 14:26:40|||||||||2
1731076010000|2024-11-08 14:26:50|43804.1|43784.1|43808.6|43788.6|43808.6|43788.6|43804.1|43784.1|0
1731076020000|2024-11-08 14:27:00|43803.6|43783.6|43796.6|43776.6|43803.6|43783.6|43796.6|43776.6|31
1731076030000|2024-11-08 14:27:10|43791.6|43771.6|43793.6|43773.6|43793.6|43773.6|43791.6|43771.6|12
1731076040000|2024-11-08 14:27:20|43791.1|43771.1|43788.6|43768.6|43793.6|43773.6|43788.6|43768.6|5
1731076050000|2024-11-08 14:27:30|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|43786.1|43766.1|0
1731076060000|2024-11-08 14:27:40|||||||||2
1731076070000|2024-11-08 14:27:50|43784.1|43764.1|43778.6|43758.6|43784.1|43764.1|43776.1|43756.1|16
1731076080000|2024-11-08 14:28:00|43776.1|43756.1|43771.1|43751.1|43776.1|43756.1|43768.6|43748.6|13
1731076090000|2024-11-08 14:28:10|43771.6|43751.6|43771.1|43751.1|43776.1|43756.1|43771.1|43751.1|7
1731076100000|2024-11-08 14:28:20|43771.6|43751.6|43776.1|43756.1|43776.1|43756.1|43771.1|43751.1|8
1731076110000|2024-11-08 14:28:30|43776.6|43756.6|43776.1|43756.1|43776.6|43756.6|43776.1|43756.1|6
1731076120000|2024-11-08 14:28:40|43773.6|43753.6|43771.1|43751.1|43776.1|43756.1|43771.1|43751.1|0
1731076130000|2024-11-08 14:28:50|43773.6|43753.6|43768.6|43748.6|43773.6|43753.6|43768.6|43748.6|8
1731076140000|2024-11-08 14:29:00|43771.6|43751.6|43765.6|43745.6|43773.6|43753.6|43763.6|43743.6|44
1731076150000|2024-11-08 14:29:10|43763.6|43743.6|43765.6|43745.6|43765.6|43745.6|43763.6|43743.6|1
1731076160000|2024-11-08 14:29:20|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|5
1731076170000|2024-11-08 14:29:30|43768.1|43748.1|43777.6|43757.6|43777.6|43757.6|43768.1|43748.1|9
1731076180000|2024-11-08 14:29:40|43778.1|43758.1|43782.6|43762.6|43782.6|43762.6|43777.6|43757.6|6
1731076190000|2024-11-08 14:29:50|43782.1|43762.1|43782.6|43762.6|43782.6|43762.6|43780.6|43760.6|4
1731076200000|2024-11-08 14:30:00|43780.1|43760.1|43800.6|43780.6|43800.6|43780.6|43780.1|43760.1|17
1731076210000|2024-11-08 14:30:10|43800.1|43780.1|43798.1|43778.1|43801.1|43781.1|43798.1|43778.1|5
1731076220000|2024-11-08 14:30:20|43800.6|43780.6|43805.6|43785.6|43805.6|43785.6|43800.6|43780.6|9
1731076230000|2024-11-08 14:30:30|43803.6|43783.6|43813.6|43793.6|43813.6|43793.6|43803.6|43783.6|6
1731076240000|2024-11-08 14:30:40|43814.1|43794.1|43803.6|43783.6|43814.1|43794.1|43803.6|43783.6|11
1731076250000|2024-11-08 14:30:50|43803.1|43783.1|43803.6|43783.6|43803.6|43783.6|43793.6|43773.6|12
1731076260000|2024-11-08 14:31:00|43801.1|43781.1|43783.6|43763.6|43801.1|43781.1|43783.6|43763.6|26
1731076270000|2024-11-08 14:31:10|43781.6|43761.6|43781.1|43761.1|43783.6|43763.6|43776.1|43756.1|5
1731076280000|2024-11-08 14:31:20|43780.6|43760.6|43783.6|43763.6|43783.6|43763.6|43780.6|43760.6|7
1731076290000|2024-11-08 14:31:30|43781.1|43761.1|43771.1|43751.1|43781.1|43761.1|43771.1|43751.1|25
1731076300000|2024-11-08 14:31:40|43773.6|43753.6|43786.1|43766.1|43786.1|43766.1|43771.1|43751.1|5
1731076310000|2024-11-08 14:31:50|43788.6|43768.6|43786.6|43766.6|43788.6|43768.6|43786.1|43766.1|11
1731076320000|2024-11-08 14:32:00|43788.6|43768.6|43788.6|43768.6|43795.6|43775.6|43788.6|43768.6|15
1731076330000|2024-11-08 14:32:10|43789.1|43769.1|43803.6|43783.6|43803.6|43783.6|43789.1|43769.1|10
1731076340000|2024-11-08 14:32:20|43804.1|43784.1|43808.6|43788.6|43811.1|43791.1|43804.1|43784.1|8
1731076350000|2024-11-08 14:32:30|43808.1|43788.1|43803.6|43783.6|43808.6|43788.6|43803.1|43783.1|11
1731076360000|2024-11-08 14:32:40|43803.1|43783.1|43773.6|43753.6|43803.1|43783.1|43773.6|43753.6|20
1731076370000|2024-11-08 14:32:50|43771.1|43751.1|43776.1|43756.1|43776.1|43756.1|43768.6|43748.6|4
1731076380000|2024-11-08 14:33:00|43774.1|43754.1|43776.1|43756.1|43781.1|43761.1|43772.1|43752.1|19
1731076390000|2024-11-08 14:33:10|43775.6|43755.6|43778.6|43758.6|43778.6|43758.6|43771.1|43751.1|5
1731076400000|2024-11-08 14:33:20|43781.1|43761.1|43793.6|43773.6|43793.6|43773.6|43781.1|43761.1|5
1731076410000|2024-11-08 14:33:30|43794.1|43774.1|43791.1|43771.1|43796.1|43776.1|43788.6|43768.6|13
1731076420000|2024-11-08 14:33:40|43788.6|43768.6|43788.6|43768.6|43791.1|43771.1|43786.1|43766.1|0
1731076430000|2024-11-08 14:33:50|43791.1|43771.1|43798.6|43778.6|43798.6|43778.6|43788.6|43768.6|1
1731076440000|2024-11-08 14:34:00|43796.1|43776.1|43796.1|43776.1|43803.6|43783.6|43796.1|43776.1|20
1731076450000|2024-11-08 14:34:10|43793.6|43773.6|43789.1|43769.1|43793.6|43773.6|43786.1|43766.1|7
1731076460000|2024-11-08 14:34:20|43789.6|43769.6|43773.6|43753.6|43791.6|43771.6|43773.6|43753.6|7
1731076470000|2024-11-08 14:34:30|43768.6|43748.6|43766.1|43746.1|43768.6|43748.6|43763.6|43743.6|4
1731076480000|2024-11-08 14:34:40|43768.6|43748.6|43753.6|43733.6|43771.1|43751.1|43753.6|43733.6|9
1731076490000|2024-11-08 14:34:50|43753.1|43733.1|43748.6|43728.6|43753.6|43733.6|43748.1|43728.1|2
1731076500000|2024-11-08 14:35:00|43751.1|43731.1|43748.6|43728.6|43751.1|43731.1|43746.1|43726.1|2
1731076510000|2024-11-08 14:35:10|43749.1|43729.1|43766.1|43746.1|43766.1|43746.1|43749.1|43729.1|18
1731076520000|2024-11-08 14:35:20|43766.6|43746.6|43766.1|43746.1|43771.1|43751.1|43766.1|43746.1|5
1731076530000|2024-11-08 14:35:30|43763.6|43743.6|43756.1|43736.1|43765.6|43745.6|43756.1|43736.1|5
1731076540000|2024-11-08 14:35:40|43754.1|43734.1|43758.6|43738.6|43758.6|43738.6|43751.1|43731.1|2
1731076550000|2024-11-08 14:35:50|43760.6|43740.6|43768.6|43748.6|43771.1|43751.1|43760.6|43740.6|22
1731076560000|2024-11-08 14:36:00|43771.1|43751.1|43782.6|43762.6|43782.6|43762.6|43768.6|43748.6|11
1731076570000|2024-11-08 14:36:10|43785.1|43765.1|43804.6|43784.6|43804.6|43784.6|43784.6|43764.6|25
1731076580000|2024-11-08 14:36:20|43807.1|43787.1|43797.6|43777.6|43809.1|43789.1|43794.6|43774.6|42
1731076590000|2024-11-08 14:36:30|43797.1|43777.1|43794.6|43774.6|43797.1|43777.1|43792.1|43772.1|9
1731076600000|2024-11-08 14:36:40|43794.1|43774.1|43784.6|43764.6|43794.1|43774.1|43784.6|43764.6|7
1731076610000|2024-11-08 14:36:50|43782.1|43762.1|43779.6|43759.6|43784.6|43764.6|43775.1|43755.1|13
1731076620000|2024-11-08 14:37:00|43782.1|43762.1|43777.1|43757.1|43782.1|43762.1|43777.1|43757.1|24
1731076630000|2024-11-08 14:37:10|43779.6|43759.6|43784.6|43764.6|43784.6|43764.6|43777.1|43757.1|11
1731076640000|2024-11-08 14:37:20|43787.1|43767.1|43787.1|43767.1|43789.6|43769.6|43785.1|43765.1|1
1731076650000|2024-11-08 14:37:30|43789.6|43769.6|43784.6|43764.6|43789.6|43769.6|43781.6|43761.6|1
1731076660000|2024-11-08 14:37:40|43784.1|43764.1|43771.1|43751.1|43784.1|43764.1|43768.6|43748.6|41
1731076670000|2024-11-08 14:37:50|43768.6|43748.6|43763.1|43743.1|43768.6|43748.6|43763.1|43743.1|3
1731076680000|2024-11-08 14:38:00|43763.6|43743.6|43751.1|43731.1|43766.1|43746.1|43751.1|43731.1|14
1731076690000|2024-11-08 14:38:10|43748.6|43728.6|43748.6|43728.6|43753.6|43733.6|43748.6|43728.6|23
1731076700000|2024-11-08 14:38:20|43751.1|43731.1|43743.6|43723.6|43751.1|43731.1|43743.6|43723.6|4
1731076710000|2024-11-08 14:38:30|43743.1|43723.1|43733.1|43713.1|43743.6|43723.6|43733.1|43713.1|13
1731076720000|2024-11-08 14:38:40|43732.6|43712.6|43721.6|43701.6|43732.6|43712.6|43720.6|43700.6|18
1731076730000|2024-11-08 14:38:50|43723.6|43703.6|43731.1|43711.1|43731.1|43711.1|43723.6|43703.6|12
1731076740000|2024-11-08 14:39:00|43733.6|43713.6|43733.6|43713.6|43733.6|43713.6|43728.6|43708.6|8
1731076750000|2024-11-08 14:39:10|43736.1|43716.1|43758.6|43738.6|43758.6|43738.6|43736.1|43716.1|31
1731076760000|2024-11-08 14:39:20|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43753.6|43733.6|5
1731076770000|2024-11-08 14:39:30|43756.6|43736.6|43753.6|43733.6|43758.6|43738.6|43753.6|43733.6|17
1731076780000|2024-11-08 14:39:40|43753.1|43733.1|43748.6|43728.6|43753.1|43733.1|43746.1|43726.1|4
1731076790000|2024-11-08 14:39:50|43746.1|43726.1|43741.1|43721.1|43748.6|43728.6|43741.1|43721.1|1
1731076800000|2024-11-08 14:40:00|43743.6|43723.6|43743.6|43723.6|43746.6|43726.6|43741.1|43721.1|11
1731076810000|2024-11-08 14:40:10|43743.1|43723.1|43741.1|43721.1|43743.6|43723.6|43739.1|43719.1|4
1731076820000|2024-11-08 14:40:20|43740.6|43720.6|43751.6|43731.6|43751.6|43731.6|43738.6|43718.6|10
1731076830000|2024-11-08 14:40:30|43753.6|43733.6|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|9
1731076840000|2024-11-08 14:40:40|43750.6|43730.6|43751.1|43731.1|43751.1|43731.1|43746.1|43726.1|12
1731076850000|2024-11-08 14:40:50|43748.6|43728.6|43748.6|43728.6|43754.1|43734.1|43748.6|43728.6|2
1731076860000|2024-11-08 14:41:00|43743.6|43723.6|43736.1|43716.1|43743.6|43723.6|43733.6|43713.6|17
1731076870000|2024-11-08 14:41:10|43734.1|43714.1|43723.6|43703.6|43735.6|43715.6|43723.6|43703.6|5
1731076880000|2024-11-08 14:41:20|43726.1|43706.1|43726.1|43706.1|43728.6|43708.6|43726.1|43706.1|4
1731076890000|2024-11-08 14:41:30|43726.6|43706.6|43736.1|43716.1|43736.1|43716.1|43726.6|43706.6|13
1731076900000|2024-11-08 14:41:40|43733.6|43713.6|43731.1|43711.1|43738.6|43718.6|43731.1|43711.1|4
1731076910000|2024-11-08 14:41:50|43728.6|43708.6|43731.1|43711.1|43733.6|43713.6|43723.6|43703.6|13
1731076920000|2024-11-08 14:42:00|43733.6|43713.6|43731.1|43711.1|43736.1|43716.1|43731.1|43711.1|7
1731076930000|2024-11-08 14:42:10|43731.6|43711.6|43729.1|43709.1|43733.6|43713.6|43729.1|43709.1|41
1731076940000|2024-11-08 14:42:20|43727.1|43707.1|43720.6|43700.6|43727.1|43707.1|43717.6|43697.6|3
1731076950000|2024-11-08 14:42:30|43722.6|43702.6|43710.1|43690.1|43722.6|43702.6|43708.1|43688.1|21
1731076960000|2024-11-08 14:42:40|43709.6|43689.6|43707.1|43687.1|43709.6|43689.6|43705.1|43685.1|4
1731076970000|2024-11-08 14:42:50|43707.6|43687.6|43707.6|43687.6|43707.6|43687.6|43703.1|43683.1|3
1731076980000|2024-11-08 14:43:00|43706.6|43686.6|43697.6|43677.6|43706.6|43686.6|43697.6|43677.6|30
1731076990000|2024-11-08 14:43:10|43695.1|43675.1|43689.1|43669.1|43695.1|43675.1|43689.1|43669.1|18
1731077000000|2024-11-08 14:43:20|43687.1|43667.1|43672.6|43652.6|43687.1|43667.1|43667.1|43647.1|21
1731077010000|2024-11-08 14:43:30|43675.1|43655.1|43675.1|43655.1|43677.6|43657.6|43672.6|43652.6|44
1731077020000|2024-11-08 14:43:40|43672.6|43652.6|43675.1|43655.1|43675.1|43655.1|43670.1|43650.1|8
1731077030000|2024-11-08 14:43:50|43674.6|43654.6|43675.1|43655.1|43675.1|43655.1|43672.6|43652.6|2
1731077040000|2024-11-08 14:44:00|43674.6|43654.6|43667.6|43647.6|43674.6|43654.6|43667.6|43647.6|14
1731077050000|2024-11-08 14:44:10|43673.1|43653.1|43683.1|43663.1|43683.1|43663.1|43673.1|43653.1|45
1731077060000|2024-11-08 14:44:20|43684.6|43664.6|43675.1|43655.1|43684.6|43664.6|43675.1|43655.1|4
1731077070000|2024-11-08 14:44:30|43672.6|43652.6|43667.6|43647.6|43672.6|43652.6|43667.6|43647.6|5
1731077080000|2024-11-08 14:44:40|43668.6|43648.6|43672.6|43652.6|43675.1|43655.1|43668.1|43648.1|35
1731077090000|2024-11-08 14:44:50|43670.1|43650.1|43669.1|43649.1|43672.6|43652.6|43669.1|43649.1|7
1731077100000|2024-11-08 14:45:00|43669.6|43649.6|43650.1|43630.1|43669.6|43649.6|43642.6|43622.6|41
1731077110000|2024-11-08 14:45:10|43650.6|43630.6|43647.6|43627.6|43652.6|43632.6|43642.6|43622.6|32
1731077120000|2024-11-08 14:45:20|43645.6|43625.6|43642.6|43622.6|43647.6|43627.6|43640.1|43620.1|38
1731077130000|2024-11-08 14:45:30|43645.1|43625.1|43637.6|43617.6|43645.1|43625.1|43637.1|43617.1|13
1731077140000|2024-11-08 14:45:40|43635.1|43615.1|43632.1|43612.1|43635.1|43615.1|43629.1|43609.1|50
1731077150000|2024-11-08 14:45:50|43631.6|43611.6|43644.1|43624.1|43644.1|43624.1|43631.6|43611.6|12
1731077160000|2024-11-08 14:46:00|43641.6|43621.6|43636.1|43616.1|43644.1|43624.1|43636.1|43616.1|26
1731077170000|2024-11-08 14:46:10|43635.6|43615.6|43634.1|43614.1|43635.6|43615.6|43631.6|43611.6|19
1731077180000|2024-11-08 14:46:20|43636.1|43616.1|43634.1|43614.1|43636.6|43616.6|43634.1|43614.1|9
1731077190000|2024-11-08 14:46:30|43633.6|43613.6|43631.6|43611.6|43633.6|43613.6|43628.6|43608.6|18
1731077200000|2024-11-08 14:46:40|43631.1|43611.1|43626.6|43606.6|43632.1|43612.1|43626.6|43606.6|15
1731077210000|2024-11-08 14:46:50|43629.1|43609.1|43634.1|43614.1|43634.1|43614.1|43629.1|43609.1|11
1731077220000|2024-11-08 14:47:00|43631.6|43611.6|43628.1|43608.1|43633.6|43613.6|43625.6|43605.6|29
1731077230000|2024-11-08 14:47:10|43630.1|43610.1|43653.1|43633.1|43658.1|43638.1|43630.1|43610.1|19
1731077240000|2024-11-08 14:47:20|43655.6|43635.6|43661.6|43641.6|43662.1|43642.1|43650.6|43630.6|21
1731077250000|2024-11-08 14:47:30|43662.1|43642.1|43661.6|43641.6|43666.6|43646.6|43661.6|43641.6|6
1731077260000|2024-11-08 14:47:40|43664.1|43644.1|43662.1|43642.1|43664.1|43644.1|43661.6|43641.6|1
1731077270000|2024-11-08 14:47:50|43664.1|43644.1|43667.1|43647.1|43669.6|43649.6|43664.1|43644.1|7
1731077280000|2024-11-08 14:48:00|43669.1|43649.1|43654.1|43634.1|43669.1|43649.1|43651.6|43631.6|17
1731077290000|2024-11-08 14:48:10|43653.6|43633.6|43653.6|43633.6|43656.6|43636.6|43651.6|43631.6|10
1731077300000|2024-11-08 14:48:20|43656.6|43636.6|43659.1|43639.1|43659.1|43639.1|43651.6|43631.6|8
1731077310000|2024-11-08 14:48:30|43659.6|43639.6|43659.1|43639.1|43661.6|43641.6|43658.6|43638.6|3
1731077320000|2024-11-08 14:48:40|43656.6|43636.6|43657.1|43637.1|43661.6|43641.6|43656.6|43636.6|5
1731077330000|2024-11-08 14:48:50|43659.1|43639.1|43651.6|43631.6|43659.1|43639.1|43651.6|43631.6|9
1731077340000|2024-11-08 14:49:00|43652.1|43632.1|43658.6|43638.6|43661.6|43641.6|43652.1|43632.1|12
1731077350000|2024-11-08 14:49:10|43658.1|43638.1|43648.1|43628.1|43658.1|43638.1|43648.1|43628.1|11
1731077360000|2024-11-08 14:49:20|43647.6|43627.6|43650.6|43630.6|43650.6|43630.6|43644.6|43624.6|7
1731077370000|2024-11-08 14:49:30|43653.1|43633.1|43658.1|43638.1|43658.1|43638.1|43653.1|43633.1|4
1731077380000|2024-11-08 14:49:40|43658.6|43638.6|43658.1|43638.1|43661.1|43641.1|43658.1|43638.1|4
1731077390000|2024-11-08 14:49:50|43657.6|43637.6|43660.6|43640.6|43663.1|43643.1|43655.6|43635.6|26
1731077400000|2024-11-08 14:50:00|43658.1|43638.1|43653.1|43633.1|43658.1|43638.1|43650.1|43630.1|4
1731077410000|2024-11-08 14:50:10|43658.1|43638.1|43663.6|43643.6|43663.6|43643.6|43655.6|43635.6|11
1731077420000|2024-11-08 14:50:20|43663.1|43643.1|43653.1|43633.1|43663.1|43643.1|43653.1|43633.1|4
1731077430000|2024-11-08 14:50:30|43650.6|43630.6|43645.6|43625.6|43650.6|43630.6|43645.6|43625.6|9
1731077440000|2024-11-08 14:50:40|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|9
1731077450000|2024-11-08 14:50:50|43643.6|43623.6|43645.6|43625.6|43646.1|43626.1|43643.6|43623.6|7
1731077460000|2024-11-08 14:51:00|43645.1|43625.1|43655.1|43635.1|43655.1|43635.1|43642.6|43622.6|11
1731077470000|2024-11-08 14:51:10|43655.6|43635.6|43655.6|43635.6|43655.6|43635.6|43655.1|43635.1|5
1731077480000|2024-11-08 14:51:20|43656.6|43636.6|43650.1|43630.1|43665.6|43645.6|43650.1|43630.1|24
1731077490000|2024-11-08 14:51:30|43648.1|43628.1|43642.6|43622.6|43650.6|43630.6|43642.6|43622.6|24
1731077500000|2024-11-08 14:51:40|43641.1|43621.1|43650.6|43630.6|43650.6|43630.6|43640.6|43620.6|22
1731077510000|2024-11-08 14:51:50|43651.1|43631.1|43666.1|43646.1|43666.1|43646.1|43648.1|43628.1|7
1731077520000|2024-11-08 14:52:00|43668.1|43648.1|43676.1|43656.1|43678.1|43658.1|43668.1|43648.1|120
1731077530000|2024-11-08 14:52:10|43673.1|43653.1|43668.1|43648.1|43673.1|43653.1|43668.1|43648.1|13
1731077540000|2024-11-08 14:52:20|43665.6|43645.6|43653.1|43633.1|43665.6|43645.6|43653.1|43633.1|12
1731077550000|2024-11-08 14:52:30|43650.6|43630.6|43643.1|43623.1|43650.6|43630.6|43638.1|43618.1|32
1731077560000|2024-11-08 14:52:40|43642.6|43622.6|43640.6|43620.6|43643.1|43623.1|43638.1|43618.1|8
1731077570000|2024-11-08 14:52:50|43638.1|43618.1|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|2
1731077580000|2024-11-08 14:53:00|43642.6|43622.6|43648.6|43628.6|43648.6|43628.6|43641.6|43621.6|12
1731077590000|2024-11-08 14:53:10|43649.1|43629.1|43653.1|43633.1|43653.6|43633.6|43649.1|43629.1|3
1731077600000|2024-11-08 14:53:20|43655.6|43635.6|43653.1|43633.1|43655.6|43635.6|43650.6|43630.6|7
1731077610000|2024-11-08 14:53:30|43652.6|43632.6|43650.6|43630.6|43653.1|43633.1|43650.1|43630.1|5
1731077620000|2024-11-08 14:53:40|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43650.6|43630.6|2
1731077630000|2024-11-08 14:53:50|43650.6|43630.6|43661.1|43641.1|43661.1|43641.1|43650.6|43630.6|8
1731077640000|2024-11-08 14:54:00|43660.6|43640.6|43660.6|43640.6|43663.1|43643.1|43655.6|43635.6|4
1731077650000|2024-11-08 14:54:10|43659.6|43639.6|43654.1|43634.1|43659.6|43639.6|43654.1|43634.1|33
1731077660000|2024-11-08 14:54:20|43656.6|43636.6|43659.1|43639.1|43661.6|43641.6|43654.1|43634.1|4
1731077670000|2024-11-08 14:54:30|43656.6|43636.6|43658.6|43638.6|43658.6|43638.6|43654.1|43634.1|10
1731077680000|2024-11-08 14:54:40|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|43660.6|43640.6|3
1731077690000|2024-11-08 14:54:50|43663.1|43643.1|43660.7|43640.7|43663.1|43643.1|43658.1|43638.1|3
1731077700000|2024-11-08 14:55:00|43660.2|43640.2|43655.7|43635.7|43663.2|43643.2|43653.2|43633.2|15
1731077710000|2024-11-08 14:55:10|43655.2|43635.2|43652.7|43632.7|43655.7|43635.7|43650.7|43630.7|9
1731077720000|2024-11-08 14:55:20|43653.2|43633.2|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|1
1731077730000|2024-11-08 14:55:30|43656.2|43636.2|43653.2|43633.2|43657.7|43637.7|43653.2|43633.2|9
1731077740000|2024-11-08 14:55:40|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43650.7|43630.7|2
1731077750000|2024-11-08 14:55:50|43657.7|43637.7|43658.2|43638.2|43658.2|43638.2|43657.7|43637.7|2
1731077760000|2024-11-08 14:56:00|43655.7|43635.7|43660.7|43640.7|43660.7|43640.7|43655.7|43635.7|4
1731077770000|2024-11-08 14:56:10|43660.2|43640.2|43668.2|43648.2|43668.2|43648.2|43660.2|43640.2|9
1731077780000|2024-11-08 14:56:20|43667.7|43647.7|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|3
1731077790000|2024-11-08 14:56:30|43665.2|43645.2|43665.7|43645.7|43665.7|43645.7|43662.7|43642.7|3
1731077800000|2024-11-08 14:56:40|43664.7|43644.7|43665.7|43645.7|43665.7|43645.7|43660.7|43640.7|3
1731077810000|2024-11-08 14:56:50|43665.2|43645.2|43665.7|43645.7|43665.7|43645.7|43665.2|43645.2|5
1731077820000|2024-11-08 14:57:00|43666.2|43646.2|43673.2|43653.2|43673.2|43653.2|43666.2|43646.2|9
1731077830000|2024-11-08 14:57:10|43673.7|43653.7|43675.7|43655.7|43677.7|43657.7|43673.7|43653.7|23
1731077840000|2024-11-08 14:57:20|43673.2|43653.2|43665.2|43645.2|43673.2|43653.2|43663.7|43643.7|8
1731077850000|2024-11-08 14:57:30|43665.7|43645.7|43660.7|43640.7|43665.7|43645.7|43660.7|43640.7|6
1731077860000|2024-11-08 14:57:40|43658.2|43638.2|43652.7|43632.7|43658.2|43638.2|43652.2|43632.2|8
1731077870000|2024-11-08 14:57:50|43653.2|43633.2|43658.2|43638.2|43658.7|43638.7|43652.7|43632.7|10
1731077880000|2024-11-08 14:58:00|43658.7|43638.7|43661.2|43641.2|43661.2|43641.2|43658.2|43638.2|9
1731077890000|2024-11-08 14:58:10|43660.7|43640.7|43660.7|43640.7|43661.2|43641.2|43660.7|43640.7|2
1731077900000|2024-11-08 14:58:20|43663.2|43643.2|43660.7|43640.7|43663.2|43643.2|43660.7|43640.7|5
1731077910000|2024-11-08 14:58:30|43658.7|43638.7|43658.2|43638.2|43658.7|43638.7|43658.2|43638.2|13
1731077920000|2024-11-08 14:58:40|||||||||1
1731077930000|2024-11-08 14:58:50|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43653.2|43633.2|4
1731077940000|2024-11-08 14:59:00|43656.2|43636.2|43660.7|43640.7|43660.7|43640.7|43656.2|43636.2|2
1731077950000|2024-11-08 14:59:10|43663.2|43643.2|43664.2|43644.2|43664.2|43644.2|43663.2|43643.2|16
1731077960000|2024-11-08 14:59:20|43666.2|43646.2|43668.2|43648.2|43668.2|43648.2|43666.2|43646.2|16
1731077970000|2024-11-08 14:59:30|43668.7|43648.7|43673.2|43653.2|43673.2|43653.2|43668.2|43648.2|11
1731077980000|2024-11-08 14:59:40|43672.7|43652.7|43670.7|43650.7|43672.7|43652.7|43670.7|43650.7|3
1731077990000|2024-11-08 14:59:50|43670.2|43650.2|43670.7|43650.7|43670.7|43650.7|43670.2|43650.2|1
1731078000000|2024-11-08 15:00:00|43665.7|43645.7|43660.2|43640.2|43665.7|43645.7|43660.2|43640.2|10
1731078010000|2024-11-08 15:00:10|43659.7|43639.7|43661.2|43641.2|43661.2|43641.2|43657.7|43637.7|10
1731078020000|2024-11-08 15:00:20|43662.7|43642.7|43660.7|43640.7|43663.7|43643.7|43660.7|43640.7|3
1731078030000|2024-11-08 15:00:30|43661.2|43641.2|43660.2|43640.2|43663.7|43643.7|43660.2|43640.2|12
1731078040000|2024-11-08 15:00:40|43660.7|43640.7|43655.7|43635.7|43660.7|43640.7|43655.2|43635.2|7
1731078050000|2024-11-08 15:00:50|43658.2|43638.2|43660.7|43640.7|43663.2|43643.2|43658.2|43638.2|19
1731078060000|2024-11-08 15:01:00|43660.2|43640.2|43652.7|43632.7|43660.2|43640.2|43652.7|43632.7|10
1731078070000|2024-11-08 15:01:10|43652.2|43632.2|43656.2|43636.2|43656.2|43636.2|43649.7|43629.7|11
1731078080000|2024-11-08 15:01:20|43655.7|43635.7|43655.7|43635.7|43658.2|43638.2|43655.7|43635.7|2
1731078090000|2024-11-08 15:01:30|43657.7|43637.7|43657.7|43637.7|43660.7|43640.7|43657.7|43637.7|4
1731078100000|2024-11-08 15:01:40|43658.2|43638.2|43671.7|43651.7|43673.7|43653.7|43658.2|43638.2|17
1731078110000|2024-11-08 15:01:50|43671.2|43651.2|43666.7|43646.7|43671.2|43651.2|43666.7|43646.7|2
1731078120000|2024-11-08 15:02:00|43663.2|43643.2|43654.2|43634.2|43663.2|43643.2|43654.2|43634.2|24
1731078130000|2024-11-08 15:02:10|43654.7|43634.7|43645.7|43625.7|43654.7|43634.7|43645.7|43625.7|9
1731078140000|2024-11-08 15:02:20|43645.2|43625.2|43633.2|43613.2|43645.2|43625.2|43633.2|43613.2|16
1731078150000|2024-11-08 15:02:30|43630.7|43610.7|43638.7|43618.7|43641.2|43621.2|43630.7|43610.7|19
1731078160000|2024-11-08 15:02:40|43638.2|43618.2|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|4
1731078170000|2024-11-08 15:02:50|43638.7|43618.7|43641.2|43621.2|43641.2|43621.2|43637.7|43617.7|5
1731078180000|2024-11-08 15:03:00|43643.2|43623.2|43645.7|43625.7|43648.2|43628.2|43643.2|43623.2|4
1731078190000|2024-11-08 15:03:10|43646.2|43626.2|43655.7|43635.7|43660.7|43640.7|43646.2|43626.2|12
1731078200000|2024-11-08 15:03:20|43655.2|43635.2|43650.7|43630.7|43655.2|43635.2|43650.7|43630.7|3
1731078210000|2024-11-08 15:03:30|43651.2|43631.2|43648.2|43628.2|43655.7|43635.7|43648.2|43628.2|3
1731078220000|2024-11-08 15:03:40|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43648.2|43628.2|3
1731078230000|2024-11-08 15:03:50|43652.7|43632.7|43658.2|43638.2|43658.2|43638.2|43650.7|43630.7|9
1731078240000|2024-11-08 15:04:00|43655.7|43635.7|43655.2|43635.2|43655.7|43635.7|43655.2|43635.2|3
1731078250000|2024-11-08 15:04:10|43654.2|43634.2|43645.2|43625.2|43654.2|43634.2|43645.2|43625.2|7
1731078260000|2024-11-08 15:04:20|43645.7|43625.7|43645.2|43625.2|43648.2|43628.2|43645.2|43625.2|9
1731078270000|2024-11-08 15:04:30|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43640.2|43620.2|4
1731078280000|2024-11-08 15:04:40|43643.7|43623.7|43675.7|43655.7|43675.7|43655.7|43643.7|43623.7|11
1731078290000|2024-11-08 15:04:50|43673.2|43653.2|43678.2|43658.2|43680.7|43660.7|43673.2|43653.2|1
1731078300000|2024-11-08 15:05:00|43675.7|43655.7|43670.7|43650.7|43675.7|43655.7|43668.2|43648.2|6
1731078310000|2024-11-08 15:05:10|43670.2|43650.2|43661.7|43641.7|43671.2|43651.2|43661.2|43641.2|30
1731078320000|2024-11-08 15:05:20|43661.2|43641.2|43651.7|43631.7|43661.2|43641.2|43651.7|43631.7|2
1731078330000|2024-11-08 15:05:30|43649.2|43629.2|43651.7|43631.7|43651.7|43631.7|43649.2|43629.2|7
1731078340000|2024-11-08 15:05:40|43651.2|43631.2|43648.2|43628.2|43655.7|43635.7|43648.2|43628.2|7
1731078350000|2024-11-08 15:05:50|43650.7|43630.7|43640.7|43620.7|43653.2|43633.2|43640.7|43620.7|15
1731078360000|2024-11-08 15:06:00|43638.2|43618.2|43630.2|43610.2|43638.2|43618.2|43630.2|43610.2|16
1731078370000|2024-11-08 15:06:10|43627.7|43607.7|43625.7|43605.7|43630.7|43610.7|43625.7|43605.7|14
1731078380000|2024-11-08 15:06:20|43625.2|43605.2|43615.7|43595.7|43625.2|43605.2|43610.2|43590.2|19
1731078390000|2024-11-08 15:06:30|43613.2|43593.2|43618.2|43598.2|43618.2|43598.2|43613.2|43593.2|25
1731078400000|2024-11-08 15:06:40|43620.7|43600.7|43630.7|43610.7|43636.2|43616.2|43618.2|43598.2|16
1731078410000|2024-11-08 15:06:50|43630.2|43610.2|43637.7|43617.7|43638.2|43618.2|43630.2|43610.2|8
1731078420000|2024-11-08 15:07:00|43635.7|43615.7|43661.2|43641.2|43661.2|43641.2|43635.2|43615.2|19
1731078430000|2024-11-08 15:07:10|43661.7|43641.7|43670.7|43650.7|43678.2|43658.2|43661.7|43641.7|12
1731078440000|2024-11-08 15:07:20|43673.2|43653.2|43670.7|43650.7|43675.7|43655.7|43670.7|43650.7|6
1731078450000|2024-11-08 15:07:30|43675.7|43655.7|43673.2|43653.2|43678.2|43658.2|43668.2|43648.2|12
1731078460000|2024-11-08 15:07:40|43680.7|43660.7|43688.2|43668.2|43688.2|43668.2|43680.7|43660.7|21
1731078470000|2024-11-08 15:07:50|43687.7|43667.7|43693.2|43673.2|43693.2|43673.2|43685.7|43665.7|10
1731078480000|2024-11-08 15:08:00|43692.7|43672.7|43685.7|43665.7|43692.7|43672.7|43683.2|43663.2|92
1731078490000|2024-11-08 15:08:10|43685.2|43665.2|43662.7|43642.7|43685.2|43665.2|43662.7|43642.7|39
1731078500000|2024-11-08 15:08:20|43660.7|43640.7|43663.2|43643.2|43665.7|43645.7|43660.7|43640.7|34
1731078510000|2024-11-08 15:08:30|43665.7|43645.7|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|5
1731078520000|2024-11-08 15:08:40|43663.7|43643.7|43658.2|43638.2|43668.2|43648.2|43658.2|43638.2|12
1731078530000|2024-11-08 15:08:50|43655.7|43635.7|43645.7|43625.7|43655.7|43635.7|43645.7|43625.7|6
1731078540000|2024-11-08 15:09:00|43640.2|43620.2|43655.7|43635.7|43655.7|43635.7|43637.7|43617.7|39
1731078550000|2024-11-08 15:09:10|43656.2|43636.2|43655.7|43635.7|43658.2|43638.2|43653.7|43633.7|5
1731078560000|2024-11-08 15:09:20|43653.2|43633.2|43650.2|43630.2|43653.2|43633.2|43650.2|43630.2|5
1731078570000|2024-11-08 15:09:30|43647.7|43627.7|43611.7|43591.7|43647.7|43627.7|43611.7|43591.7|32
1731078580000|2024-11-08 15:09:40|43609.7|43589.7|43612.2|43592.2|43612.2|43592.2|43601.7|43581.7|35
1731078590000|2024-11-08 15:09:50|43614.7|43594.7|43634.7|43614.7|43637.2|43617.2|43614.7|43594.7|15
1731078600000|2024-11-08 15:10:00|43635.2|43615.2|43639.7|43619.7|43642.2|43622.2|43634.7|43614.7|13
1731078610000|2024-11-08 15:10:10|43642.2|43622.2|43650.7|43630.7|43653.2|43633.2|43639.7|43619.7|44
1731078620000|2024-11-08 15:10:20|43653.2|43633.2|43639.2|43619.2|43653.2|43633.2|43639.2|43619.2|19
1731078630000|2024-11-08 15:10:30|43637.2|43617.2|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|1
1731078640000|2024-11-08 15:10:40|43634.7|43614.7|43634.7|43614.7|43637.2|43617.2|43632.2|43612.2|9
1731078650000|2024-11-08 15:10:50|43635.2|43615.2|43647.2|43627.2|43647.2|43627.2|43634.7|43614.7|12
1731078660000|2024-11-08 15:11:00|43645.2|43625.2|43640.7|43620.7|43645.2|43625.2|43640.7|43620.7|16
1731078670000|2024-11-08 15:11:10|43643.2|43623.2|43653.2|43633.2|43653.2|43633.2|43643.2|43623.2|7
1731078680000|2024-11-08 15:11:20|43655.7|43635.7|43660.7|43640.7|43660.7|43640.7|43655.7|43635.7|7
1731078690000|2024-11-08 15:11:30|43660.2|43640.2|43653.2|43633.2|43660.2|43640.2|43653.2|43633.2|7
1731078700000|2024-11-08 15:11:40|43652.7|43632.7|43642.7|43622.7|43652.7|43632.7|43642.7|43622.7|6
1731078710000|2024-11-08 15:11:50|43642.2|43622.2|43642.2|43622.2|43642.7|43622.7|43641.7|43621.7|4
1731078720000|2024-11-08 15:12:00|43642.7|43622.7|43632.7|43612.7|43642.7|43622.7|43632.7|43612.7|8
1731078730000|2024-11-08 15:12:10|43630.7|43610.7|43628.2|43608.2|43630.7|43610.7|43625.7|43605.7|7
1731078740000|2024-11-08 15:12:20|43627.7|43607.7|43630.2|43610.2|43630.7|43610.7|43625.7|43605.7|2
1731078750000|2024-11-08 15:12:30|43629.7|43609.7|43625.7|43605.7|43630.2|43610.2|43625.2|43605.2|3
1731078760000|2024-11-08 15:12:40|43625.2|43605.2|43632.2|43612.2|43632.7|43612.7|43625.2|43605.2|14
1731078770000|2024-11-08 15:12:50|43632.7|43612.7|43632.2|43612.2|43632.7|43612.7|43629.7|43609.7|6
1731078780000|2024-11-08 15:13:00|43631.7|43611.7|43629.7|43609.7|43637.2|43617.2|43629.7|43609.7|14
1731078790000|2024-11-08 15:13:10|43630.2|43610.2|43631.2|43611.2|43635.2|43615.2|43630.2|43610.2|35
1731078800000|2024-11-08 15:13:20|43627.2|43607.2|43624.7|43604.7|43629.7|43609.7|43624.7|43604.7|10
1731078810000|2024-11-08 15:13:30|43629.2|43609.2|43632.2|43612.2|43632.2|43612.2|43629.2|43609.2|3
1731078820000|2024-11-08 15:13:40|43632.7|43612.7|43635.7|43615.7|43635.7|43615.7|43630.7|43610.7|25
1731078830000|2024-11-08 15:13:50|43636.2|43616.2|43640.7|43620.7|43645.7|43625.7|43636.2|43616.2|3
1731078840000|2024-11-08 15:14:00|43638.2|43618.2|43637.7|43617.7|43640.2|43620.2|43634.7|43614.7|0
1731078850000|2024-11-08 15:14:10|43637.2|43617.2|43640.2|43620.2|43641.2|43621.2|43635.7|43615.7|9
1731078860000|2024-11-08 15:14:20|43640.7|43620.7|43640.7|43620.7|43643.2|43623.2|43640.2|43620.2|3
1731078870000|2024-11-08 15:14:30|43643.2|43623.2|43642.7|43622.7|43645.7|43625.7|43640.7|43620.7|2
1731078880000|2024-11-08 15:14:40|43645.2|43625.2|43646.2|43626.2|43646.2|43626.2|43642.7|43622.7|70
1731078890000|2024-11-08 15:14:50|43648.7|43628.7|43639.7|43619.7|43648.7|43628.7|43639.7|43619.7|9
1731078900000|2024-11-08 15:15:00|43640.2|43620.2|43630.7|43610.7|43640.2|43620.2|43630.7|43610.7|6
1731078910000|2024-11-08 15:15:10|43629.7|43609.7|43610.7|43590.7|43629.7|43609.7|43610.7|43590.7|20
1731078920000|2024-11-08 15:15:20|43610.2|43590.2|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|6
1731078930000|2024-11-08 15:15:30|43614.2|43594.2|43615.7|43595.7|43616.2|43596.2|43613.2|43593.2|14
1731078940000|2024-11-08 15:15:40|43616.2|43596.2|43615.2|43595.2|43616.2|43596.2|43610.7|43590.7|6
1731078950000|2024-11-08 15:15:50|43614.7|43594.7|43618.7|43598.7|43618.7|43598.7|43610.2|43590.2|5
1731078960000|2024-11-08 15:16:00|43625.7|43605.7|43630.7|43610.7|43630.7|43610.7|43625.7|43605.7|4
1731078970000|2024-11-08 15:16:10|43628.2|43608.2|43624.7|43604.7|43628.2|43608.2|43624.7|43604.7|7
1731078980000|2024-11-08 15:16:20|43622.7|43602.7|43618.2|43598.2|43622.7|43602.7|43615.7|43595.7|9
1731078990000|2024-11-08 15:16:30|43615.7|43595.7|43617.7|43597.7|43620.7|43600.7|43615.7|43595.7|1
1731079000000|2024-11-08 15:16:40|43615.7|43595.7|43615.2|43595.2|43615.7|43595.7|43612.7|43592.7|1
1731079010000|2024-11-08 15:16:50|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|10
1731079020000|2024-11-08 15:17:00|43610.7|43590.7|43610.7|43590.7|43613.7|43593.7|43610.7|43590.7|3
1731079030000|2024-11-08 15:17:10|43608.2|43588.2|43613.2|43593.2|43615.7|43595.7|43608.2|43588.2|12
1731079040000|2024-11-08 15:17:20|43612.7|43592.7|43610.7|43590.7|43615.7|43595.7|43610.7|43590.7|5
1731079050000|2024-11-08 15:17:30|43606.2|43586.2|43603.2|43583.2|43606.2|43586.2|43603.2|43583.2|15
1731079060000|2024-11-08 15:17:40|43600.7|43580.7|43593.2|43573.2|43600.7|43580.7|43591.2|43571.2|29
1731079070000|2024-11-08 15:17:50|43590.7|43570.7|43589.7|43569.7|43590.7|43570.7|43589.2|43569.2|24
1731079080000|2024-11-08 15:18:00|43589.2|43569.2|43596.7|43576.7|43599.2|43579.2|43589.2|43569.2|32
1731079090000|2024-11-08 15:18:10|43594.7|43574.7|43571.7|43551.7|43594.7|43574.7|43571.7|43551.7|62
1731079100000|2024-11-08 15:18:20|43576.7|43556.7|43567.7|43547.7|43576.7|43556.7|43562.2|43542.2|49
1731079110000|2024-11-08 15:18:30|43569.7|43549.7|43571.7|43551.7|43577.2|43557.2|43569.7|43549.7|46
1731079120000|2024-11-08 15:18:40|43572.2|43552.2|43569.2|43549.2|43572.2|43552.2|43569.2|43549.2|25
1731079130000|2024-11-08 15:18:50|43566.7|43546.7|43566.7|43546.7|43569.2|43549.2|43566.7|43546.7|30
1731079140000|2024-11-08 15:19:00|43569.2|43549.2|43582.2|43562.2|43582.2|43562.2|43566.7|43546.7|29
1731079150000|2024-11-08 15:19:10|43579.7|43559.7|43569.7|43549.7|43579.7|43559.7|43567.2|43547.2|31
1731079160000|2024-11-08 15:19:20|43567.2|43547.2|43567.2|43547.2|43570.2|43550.2|43566.2|43546.2|30
1731079170000|2024-11-08 15:19:30|43569.2|43549.2|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|19
1731079180000|2024-11-08 15:19:40|43564.2|43544.2|43553.7|43533.7|43564.2|43544.2|43551.2|43531.2|58
1731079190000|2024-11-08 15:19:50|43551.2|43531.2|43554.7|43534.7|43554.7|43534.7|43551.2|43531.2|31
1731079200000|2024-11-08 15:20:00|43554.2|43534.2|43561.7|43541.7|43561.7|43541.7|43554.2|43534.2|29
1731079210000|2024-11-08 15:20:10|43559.7|43539.7|43561.7|43541.7|43564.2|43544.2|43559.2|43539.2|19
1731079220000|2024-11-08 15:20:20|43559.2|43539.2|43556.2|43536.2|43559.7|43539.7|43556.2|43536.2|27
1731079230000|2024-11-08 15:20:30|43556.7|43536.7|43567.7|43547.7|43567.7|43547.7|43556.7|43536.7|122
1731079240000|2024-11-08 15:20:40|43567.2|43547.2|43567.7|43547.7|43567.7|43547.7|43567.2|43547.2|10
1731079250000|2024-11-08 15:20:50|43569.7|43549.7|43567.7|43547.7|43569.7|43549.7|43567.2|43547.2|5
1731079260000|2024-11-08 15:21:00|43567.2|43547.2|43575.7|43555.7|43575.7|43555.7|43566.7|43546.7|22
1731079270000|2024-11-08 15:21:10|43577.7|43557.7|43587.2|43567.2|43590.2|43570.2|43577.7|43557.7|15
1731079280000|2024-11-08 15:21:20|43586.7|43566.7|43589.7|43569.7|43589.7|43569.7|43586.7|43566.7|4
1731079290000|2024-11-08 15:21:30|43590.2|43570.2|43597.2|43577.2|43597.7|43577.7|43589.2|43569.2|7
1731079300000|2024-11-08 15:21:40|43597.7|43577.7|43607.2|43587.2|43609.7|43589.7|43597.7|43577.7|33
1731079310000|2024-11-08 15:21:50|43606.7|43586.7|43599.2|43579.2|43606.7|43586.7|43597.2|43577.2|10
1731079320000|2024-11-08 15:22:00|43597.2|43577.2|43601.7|43581.7|43602.2|43582.2|43594.7|43574.7|4
1731079330000|2024-11-08 15:22:10|43599.7|43579.7|43609.7|43589.7|43609.7|43589.7|43599.7|43579.7|8
1731079340000|2024-11-08 15:22:20|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|8
1731079350000|2024-11-08 15:22:30|43614.2|43594.2|43614.2|43594.2|43614.2|43594.2|43614.2|43594.2|2
1731079360000|2024-11-08 15:22:40|43612.2|43592.2|43614.7|43594.7|43616.7|43596.7|43607.7|43587.7|12
1731079370000|2024-11-08 15:22:50|43615.2|43595.2|43597.2|43577.2|43615.2|43595.2|43597.2|43577.2|15
1731079380000|2024-11-08 15:23:00|43595.2|43575.2|43589.2|43569.2|43595.2|43575.2|43589.2|43569.2|17
1731079390000|2024-11-08 15:23:10|43589.7|43569.7|43589.7|43569.7|43594.2|43574.2|43589.7|43569.7|10
1731079400000|2024-11-08 15:23:20|43592.2|43572.2|43594.3|43574.3|43597.2|43577.2|43592.2|43572.2|4
1731079410000|2024-11-08 15:23:30|43592.2|43572.2|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|2
1731079420000|2024-11-08 15:23:40|43594.7|43574.7|43589.8|43569.8|43594.7|43574.7|43589.7|43569.7|7
1731079430000|2024-11-08 15:23:50|43587.3|43567.3|43587.3|43567.3|43589.8|43569.8|43586.8|43566.8|15
1731079440000|2024-11-08 15:24:00|43586.8|43566.8|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|7
1731079450000|2024-11-08 15:24:10|43584.3|43564.3|43581.8|43561.8|43584.8|43564.8|43581.3|43561.3|2
1731079460000|2024-11-08 15:24:20|43582.3|43562.3|43586.8|43566.8|43587.3|43567.3|43582.3|43562.3|16
1731079470000|2024-11-08 15:24:30|43586.3|43566.3|43587.3|43567.3|43589.3|43569.3|43586.3|43566.3|7
1731079480000|2024-11-08 15:24:40|43586.8|43566.8|43582.3|43562.3|43586.8|43566.8|43582.3|43562.3|4
1731079490000|2024-11-08 15:24:50|43582.8|43562.8|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|7
1731079500000|2024-11-08 15:25:00|43589.8|43569.8|43599.8|43579.8|43599.8|43579.8|43589.8|43569.8|7
1731079510000|2024-11-08 15:25:10|43604.8|43584.8|43607.8|43587.8|43610.3|43590.3|43604.8|43584.8|10
1731079520000|2024-11-08 15:25:20|43607.3|43587.3|43603.3|43583.3|43607.8|43587.8|43603.3|43583.3|7
1731079530000|2024-11-08 15:25:30|43601.3|43581.3|43596.8|43576.8|43603.8|43583.8|43596.8|43576.8|14
1731079540000|2024-11-08 15:25:40|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|9
1731079550000|2024-11-08 15:25:50|43596.8|43576.8|43593.8|43573.8|43599.3|43579.3|43593.8|43573.8|9
1731079560000|2024-11-08 15:26:00|43594.3|43574.3|43584.8|43564.8|43594.3|43574.3|43584.8|43564.8|3
1731079570000|2024-11-08 15:26:10|43584.3|43564.3|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|9
1731079580000|2024-11-08 15:26:20|43582.3|43562.3|43579.8|43559.8|43582.3|43562.3|43579.8|43559.8|18
1731079600000|2024-11-08 15:26:40|43579.3|43559.3|43579.8|43559.8|43579.8|43559.8|43577.3|43557.3|5
1731079610000|2024-11-08 15:26:50|43579.3|43559.3|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|6
1731079620000|2024-11-08 15:27:00|43576.8|43556.8|43584.8|43564.8|43584.8|43564.8|43572.3|43552.3|18
1731079630000|2024-11-08 15:27:10|43585.3|43565.3|43596.3|43576.3|43596.3|43576.3|43585.3|43565.3|4
1731079640000|2024-11-08 15:27:20|43596.8|43576.8|43603.3|43583.3|43603.3|43583.3|43596.8|43576.8|4
1731079650000|2024-11-08 15:27:30|43602.8|43582.8|43603.3|43583.3|43603.3|43583.3|43602.8|43582.8|4
1731079660000|2024-11-08 15:27:40|43603.8|43583.8|43608.3|43588.3|43608.3|43588.3|43603.8|43583.8|5
1731079670000|2024-11-08 15:27:50|43608.8|43588.8|43611.8|43591.8|43614.3|43594.3|43607.3|43587.3|35
1731079680000|2024-11-08 15:28:00|43614.8|43594.8|43616.8|43596.8|43617.8|43597.8|43614.8|43594.8|9
1731079690000|2024-11-08 15:28:10|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43610.3|43590.3|11
1731079700000|2024-11-08 15:28:20|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1731079710000|2024-11-08 15:28:30|43611.8|43591.8|43600.8|43580.8|43611.8|43591.8|43600.8|43580.8|17
1731079720000|2024-11-08 15:28:40|43598.8|43578.8|43601.3|43581.3|43603.8|43583.8|43598.8|43578.8|3
1731079730000|2024-11-08 15:28:50|43603.8|43583.8|43598.8|43578.8|43603.8|43583.8|43598.8|43578.8|8
1731079740000|2024-11-08 15:29:00|||||||||1
1731079750000|2024-11-08 15:29:10|43603.8|43583.8|43598.3|43578.3|43603.8|43583.8|43598.3|43578.3|7
1731079760000|2024-11-08 15:29:20|43597.8|43577.8|43590.8|43570.8|43598.3|43578.3|43588.3|43568.3|13
1731079770000|2024-11-08 15:29:30|||||||||2
1731079780000|2024-11-08 15:29:40|43588.3|43568.3|43583.3|43563.3|43588.8|43568.8|43583.3|43563.3|10
1731079790000|2024-11-08 15:29:50|43582.8|43562.8|43586.3|43566.3|43586.3|43566.3|43580.8|43560.8|18
1731079800000|2024-11-08 15:30:00|43583.8|43563.8|43595.8|43575.8|43595.8|43575.8|43583.8|43563.8|10
1731079810000|2024-11-08 15:30:10|43596.3|43576.3|43603.8|43583.8|43603.8|43583.8|43596.3|43576.3|9
1731079820000|2024-11-08 15:30:20|43601.3|43581.3|43603.8|43583.8|43603.8|43583.8|43601.3|43581.3|46
1731079830000|2024-11-08 15:30:30|43604.3|43584.3|43604.8|43584.8|43607.3|43587.3|43604.3|43584.3|25
1731079840000|2024-11-08 15:30:40|43605.3|43585.3|43609.8|43589.8|43609.8|43589.8|43605.3|43585.3|6
1731079850000|2024-11-08 15:30:50|43611.8|43591.8|43614.8|43594.8|43614.8|43594.8|43611.8|43591.8|3
1731079860000|2024-11-08 15:31:00|43611.8|43591.8|43610.8|43590.8|43614.3|43594.3|43609.8|43589.8|73
1731079870000|2024-11-08 15:31:10|43610.3|43590.3|43610.8|43590.8|43610.8|43590.8|43607.8|43587.8|13
1731079880000|2024-11-08 15:31:20|43610.3|43590.3|43631.8|43611.8|43631.8|43611.8|43610.3|43590.3|23
1731079890000|2024-11-08 15:31:30|43632.3|43612.3|43639.3|43619.3|43639.3|43619.3|43632.3|43612.3|9
1731079900000|2024-11-08 15:31:40|43639.8|43619.8|43636.8|43616.8|43639.8|43619.8|43636.8|43616.8|10
1731079910000|2024-11-08 15:31:50|43637.8|43617.8|43645.3|43625.3|43645.3|43625.3|43637.8|43617.8|18
1731079920000|2024-11-08 15:32:00|43647.8|43627.8|43640.8|43620.8|43647.8|43627.8|43640.8|43620.8|16
1731079930000|2024-11-08 15:32:10|43645.8|43625.8|43660.8|43640.8|43660.8|43640.8|43645.8|43625.8|14
1731079940000|2024-11-08 15:32:20|43663.3|43643.3|43658.3|43638.3|43663.8|43643.8|43658.3|43638.3|13
1731079950000|2024-11-08 15:32:30|43660.3|43640.3|43660.8|43640.8|43662.8|43642.8|43660.3|43640.3|18
1731079960000|2024-11-08 15:32:40|43660.3|43640.3|43660.8|43640.8|43663.3|43643.3|43660.3|43640.3|10
1731079970000|2024-11-08 15:32:50|43660.3|43640.3|43674.8|43654.8|43674.8|43654.8|43658.3|43638.3|32
1731079980000|2024-11-08 15:33:00|43675.3|43655.3|43685.8|43665.8|43688.8|43668.8|43675.3|43655.3|19
1731079990000|2024-11-08 15:33:10|43683.3|43663.3|43675.8|43655.8|43683.3|43663.3|43675.8|43655.8|19
1731080000000|2024-11-08 15:33:20|43676.3|43656.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|3
1731080010000|2024-11-08 15:33:30|43676.3|43656.3|43680.8|43660.8|43680.8|43660.8|43676.3|43656.3|4
1731080020000|2024-11-08 15:33:40|43683.3|43663.3|43683.8|43663.8|43683.8|43663.8|43681.3|43661.3|9
1731080030000|2024-11-08 15:33:50|43685.8|43665.8|43695.8|43675.8|43695.8|43675.8|43685.8|43665.8|9
1731080040000|2024-11-08 15:34:00|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.3|43680.3|12
1731080050000|2024-11-08 15:34:10|43703.3|43683.3|43703.8|43683.8|43703.8|43683.8|43700.8|43680.8|9
1731080060000|2024-11-08 15:34:20|43703.3|43683.3|43705.8|43685.8|43705.8|43685.8|43700.8|43680.8|6
1731080070000|2024-11-08 15:34:30|43700.8|43680.8|43705.8|43685.8|43705.8|43685.8|43700.8|43680.8|4
1731080080000|2024-11-08 15:34:40|43708.3|43688.3|43710.3|43690.3|43710.3|43690.3|43705.8|43685.8|11
1731080090000|2024-11-08 15:34:50|43709.8|43689.8|43709.8|43689.8|43710.3|43690.3|43707.8|43687.8|7
1731080100000|2024-11-08 15:35:00|43709.3|43689.3|43704.8|43684.8|43709.3|43689.3|43704.8|43684.8|10
1731080110000|2024-11-08 15:35:10|43704.3|43684.3|43699.8|43679.8|43704.3|43684.3|43699.8|43679.8|8
1731080120000|2024-11-08 15:35:20|43699.3|43679.3|43696.8|43676.8|43699.3|43679.3|43696.8|43676.8|52
1731080130000|2024-11-08 15:35:30|43692.3|43672.3|43692.3|43672.3|43694.3|43674.3|43690.3|43670.3|18
1731080140000|2024-11-08 15:35:40|43689.8|43669.8|43689.8|43669.8|43694.3|43674.3|43689.8|43669.8|33
1731080150000|2024-11-08 15:35:50|||||||||11
1731080160000|2024-11-08 15:36:00|43689.3|43669.3|43684.8|43664.8|43689.3|43669.3|43684.8|43664.8|3
1731080170000|2024-11-08 15:36:10|43688.8|43668.8|43694.3|43674.3|43694.3|43674.3|43688.8|43668.8|22
1731080180000|2024-11-08 15:36:20|43691.8|43671.8|43691.8|43671.8|43691.8|43671.8|43691.3|43671.3|54
1731080190000|2024-11-08 15:36:30|43692.3|43672.3|43691.8|43671.8|43692.3|43672.3|43691.8|43671.8|15
1731080200000|2024-11-08 15:36:40|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43691.8|43671.8|4
1731080210000|2024-11-08 15:36:50|43691.8|43671.8|43691.8|43671.8|43692.3|43672.3|43689.3|43669.3|4
1731080220000|2024-11-08 15:37:00|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43691.8|43671.8|6
1731080230000|2024-11-08 15:37:10|43692.3|43672.3|43684.8|43664.8|43692.3|43672.3|43684.8|43664.8|9
1731080240000|2024-11-08 15:37:20|43684.3|43664.3|43679.8|43659.8|43684.3|43664.3|43679.8|43659.8|4
1731080250000|2024-11-08 15:37:30|43677.3|43657.3|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|12
1731080260000|2024-11-08 15:37:40|43674.3|43654.3|43659.8|43639.8|43674.3|43654.3|43659.8|43639.8|11
1731080270000|2024-11-08 15:37:50|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|3
1731080280000|2024-11-08 15:38:00|43657.8|43637.8|43672.3|43652.3|43674.8|43654.8|43657.8|43637.8|18
1731080290000|2024-11-08 15:38:10|||||||||2
1731080300000|2024-11-08 15:38:20|43671.8|43651.8|43666.8|43646.8|43671.8|43651.8|43666.3|43646.3|8
1731080310000|2024-11-08 15:38:30|43664.8|43644.8|43669.8|43649.8|43669.8|43649.8|43664.8|43644.8|6
1731080320000|2024-11-08 15:38:40|43667.3|43647.3|43682.3|43662.3|43682.3|43662.3|43667.3|43647.3|12
1731080330000|2024-11-08 15:38:50|43679.8|43659.8|43692.3|43672.3|43692.3|43672.3|43679.8|43659.8|16
1731080340000|2024-11-08 15:39:00|43689.8|43669.8|43689.8|43669.8|43694.8|43674.8|43689.8|43669.8|4
1731080350000|2024-11-08 15:39:10|43688.8|43668.8|43686.8|43666.8|43688.8|43668.8|43686.3|43666.3|5
1731080360000|2024-11-08 15:39:20|43684.3|43664.3|43682.3|43662.3|43684.3|43664.3|43679.8|43659.8|10
1731080370000|2024-11-08 15:39:30|43682.8|43662.8|43677.3|43657.3|43684.8|43664.8|43677.3|43657.3|14
1731080380000|2024-11-08 15:39:40|43674.8|43654.8|43669.8|43649.8|43674.8|43654.8|43669.8|43649.8|9
1731080390000|2024-11-08 15:39:50|43674.8|43654.8|43667.3|43647.3|43677.3|43657.3|43667.3|43647.3|10
1731080400000|2024-11-08 15:40:00|43666.8|43646.8|43672.3|43652.3|43672.8|43652.8|43666.8|43646.8|8
1731080410000|2024-11-08 15:40:10|43669.8|43649.8|43669.8|43649.8|43674.8|43654.8|43669.8|43649.8|5
1731080420000|2024-11-08 15:40:20|43667.3|43647.3|43662.3|43642.3|43667.3|43647.3|43660.3|43640.3|13
1731080430000|2024-11-08 15:40:30|43657.3|43637.3|43648.8|43628.8|43657.3|43637.3|43648.8|43628.8|12
1731080440000|2024-11-08 15:40:40|43646.3|43626.3|43633.8|43613.8|43646.3|43626.3|43633.8|43613.8|16
1731080450000|2024-11-08 15:40:50|43631.3|43611.3|43623.8|43603.8|43631.3|43611.3|43623.8|43603.8|12
1731080460000|2024-11-08 15:41:00|43623.3|43603.3|43623.8|43603.8|43623.8|43603.8|43621.3|43601.3|5
1731080470000|2024-11-08 15:41:10|43626.3|43606.3|43631.8|43611.8|43631.8|43611.8|43626.3|43606.3|7
1731080480000|2024-11-08 15:41:20|43633.8|43613.8|43638.8|43618.8|43638.8|43618.8|43631.3|43611.3|3
1731080490000|2024-11-08 15:41:30|43639.3|43619.3|43638.8|43618.8|43641.8|43621.8|43638.8|43618.8|3
1731080500000|2024-11-08 15:41:40|43639.3|43619.3|43646.3|43626.3|43646.3|43626.3|43639.3|43619.3|15
1731080510000|2024-11-08 15:41:50|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43643.8|43623.8|2
1731080520000|2024-11-08 15:42:00|43646.8|43626.8|43659.8|43639.8|43659.8|43639.8|43643.8|43623.8|30
1731080530000|2024-11-08 15:42:10|43660.3|43640.3|43675.3|43655.3|43675.3|43655.3|43660.3|43640.3|10
1731080540000|2024-11-08 15:42:20|43679.3|43659.3|43680.8|43660.8|43680.8|43660.8|43674.8|43654.8|38
1731080550000|2024-11-08 15:42:30|43679.3|43659.3|43667.8|43647.8|43680.8|43660.8|43667.8|43647.8|3
1731080560000|2024-11-08 15:42:40|43669.8|43649.8|43666.8|43646.8|43669.8|43649.8|43666.8|43646.8|5
1731080570000|2024-11-08 15:42:50|43664.8|43644.8|43661.8|43641.8|43665.3|43645.3|43660.3|43640.3|4
1731080580000|2024-11-08 15:43:00|43659.8|43639.8|43660.8|43640.8|43662.3|43642.3|43659.3|43639.3|9
1731080590000|2024-11-08 15:43:10|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|43661.3|43641.3|8
1731080600000|2024-11-08 15:43:20|43660.8|43640.8|43661.3|43641.3|43661.3|43641.3|43660.8|43640.8|5
1731080610000|2024-11-08 15:43:30|43660.8|43640.8|43655.8|43635.8|43660.8|43640.8|43655.8|43635.8|5
1731080620000|2024-11-08 15:43:40|43656.3|43636.3|43653.8|43633.8|43658.8|43638.8|43653.3|43633.3|2
1731080630000|2024-11-08 15:43:50|43655.8|43635.8|43656.3|43636.3|43656.3|43636.3|43653.3|43633.3|1
1731080640000|2024-11-08 15:44:00|43655.8|43635.8|43654.3|43634.3|43655.8|43635.8|43653.8|43633.8|10
1731080650000|2024-11-08 15:44:10|43656.3|43636.3|43653.3|43633.3|43656.3|43636.3|43653.3|43633.3|1
1731080660000|2024-11-08 15:44:20|43653.8|43633.8|43653.8|43633.8|43656.8|43636.8|43653.8|43633.8|5
1731080670000|2024-11-08 15:44:30|43653.3|43633.3|43651.3|43631.3|43653.3|43633.3|43651.3|43631.3|1
1731080680000|2024-11-08 15:44:40|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|6
1731080690000|2024-11-08 15:44:50|43650.3|43630.3|43643.8|43623.8|43650.3|43630.3|43643.8|43623.8|6
1731080700000|2024-11-08 15:45:00|43646.3|43626.3|43641.3|43621.3|43646.3|43626.3|43638.8|43618.8|3
1731080710000|2024-11-08 15:45:10|43640.8|43620.8|43636.3|43616.3|43641.3|43621.3|43636.3|43616.3|4
1731080720000|2024-11-08 15:45:20|43641.3|43621.3|43628.3|43608.3|43641.3|43621.3|43625.8|43605.8|8
1731080730000|2024-11-08 15:45:30|43628.8|43608.8|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|6
1731080740000|2024-11-08 15:45:40|43626.3|43606.3|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|5
1731080750000|2024-11-08 15:45:50|43626.3|43606.3|43631.3|43611.3|43631.8|43611.8|43626.3|43606.3|12
1731080760000|2024-11-08 15:46:00|43631.8|43611.8|43638.8|43618.8|43638.8|43618.8|43631.3|43611.3|11
1731080770000|2024-11-08 15:46:10|43641.3|43621.3|43636.3|43616.3|43641.3|43621.3|43633.8|43613.8|6
1731080780000|2024-11-08 15:46:20|43633.8|43613.8|43639.3|43619.3|43639.3|43619.3|43633.8|43613.8|5
1731080790000|2024-11-08 15:46:30|43643.8|43623.8|43648.8|43628.8|43648.8|43628.8|43643.8|43623.8|10
1731080800000|2024-11-08 15:46:40|43649.3|43629.3|43653.8|43633.8|43656.3|43636.3|43649.3|43629.3|8
1731080810000|2024-11-08 15:46:50|43653.3|43633.3|43657.3|43637.3|43657.3|43637.3|43652.8|43632.8|40
1731080820000|2024-11-08 15:47:00|43657.8|43637.8|43659.8|43639.8|43659.8|43639.8|43654.8|43634.8|8
1731080830000|2024-11-08 15:47:10|43660.3|43640.3|43662.8|43642.8|43662.8|43642.8|43660.3|43640.3|13
1731080840000|2024-11-08 15:47:20|43664.8|43644.8|43667.3|43647.3|43667.3|43647.3|43664.8|43644.8|3
1731080850000|2024-11-08 15:47:30|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|10
1731080860000|2024-11-08 15:47:40|43667.3|43647.3|43664.8|43644.8|43667.3|43647.3|43664.8|43644.8|5
1731080870000|2024-11-08 15:47:50|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43662.3|43642.3|8
1731080880000|2024-11-08 15:48:00|43662.3|43642.3|43661.8|43641.8|43666.8|43646.8|43659.8|43639.8|10
1731080890000|2024-11-08 15:48:10|43662.3|43642.3|43656.3|43636.3|43662.3|43642.3|43656.3|43636.3|22
1731080900000|2024-11-08 15:48:20|43655.8|43635.8|43648.8|43628.8|43655.8|43635.8|43648.8|43628.8|5
1731080910000|2024-11-08 15:48:30|43648.3|43628.3|43659.3|43639.3|43659.3|43639.3|43648.3|43628.3|15
1731080920000|2024-11-08 15:48:40|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|2
1731080930000|2024-11-08 15:48:50|43660.3|43640.3|43659.8|43639.8|43660.3|43640.3|43657.3|43637.3|2
1731080940000|2024-11-08 15:49:00|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|2
1731080950000|2024-11-08 15:49:10|43656.8|43636.8|43654.8|43634.8|43656.8|43636.8|43654.8|43634.8|5
1731080960000|2024-11-08 15:49:20|43652.3|43632.3|43651.8|43631.8|43652.3|43632.3|43651.8|43631.8|3
1731080970000|2024-11-08 15:49:30|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|1
1731080980000|2024-11-08 15:49:40|43650.3|43630.3|43659.8|43639.8|43659.8|43639.8|43650.3|43630.3|49
1731080990000|2024-11-08 15:49:50|43659.3|43639.3|43656.8|43636.8|43659.3|43639.3|43656.8|43636.8|7
1731081000000|2024-11-08 15:50:00|43654.3|43634.3|43648.8|43628.8|43654.3|43634.3|43648.8|43628.8|27
1731081010000|2024-11-08 15:50:10|43645.8|43625.8|43633.8|43613.8|43645.8|43625.8|43633.8|43613.8|20
1731081020000|2024-11-08 15:50:20|43634.3|43614.3|43633.8|43613.8|43634.3|43614.3|43633.8|43613.8|4
1731081030000|2024-11-08 15:50:30|43628.8|43608.8|43623.3|43603.3|43628.8|43608.8|43623.3|43603.3|9
1731081040000|2024-11-08 15:50:40|43622.8|43602.8|43615.3|43595.3|43622.8|43602.8|43612.8|43592.8|15
1731081050000|2024-11-08 15:50:50|43615.8|43595.8|43615.4|43595.4|43615.8|43595.8|43612.9|43592.9|2
1731081060000|2024-11-08 15:51:00|43615.8|43595.8|43615.4|43595.4|43615.8|43595.8|43612.9|43592.9|1
1731081070000|2024-11-08 15:51:10|43614.9|43594.9|43615.8|43595.8|43615.8|43595.8|43612.9|43592.9|1
1731081080000|2024-11-08 15:51:20|43615.4|43595.4|43615.9|43595.9|43615.9|43595.9|43615.4|43595.4|4
1731081090000|2024-11-08 15:51:30|43621.3|43601.3|43629.3|43609.3|43629.3|43609.3|43621.3|43601.3|10
1731081100000|2024-11-08 15:51:40|43629.8|43609.8|43634.3|43614.3|43634.8|43614.8|43629.8|43609.8|6
1731081110000|2024-11-08 15:51:50|43634.8|43614.8|43639.3|43619.3|43639.8|43619.8|43634.8|43614.8|8
1731081120000|2024-11-08 15:52:00|43638.9|43618.9|43641.4|43621.4|43641.4|43621.4|43638.9|43618.9|1
1731081130000|2024-11-08 15:52:10|43638.9|43618.9|43643.9|43623.9|43643.9|43623.9|43638.9|43618.9|6
1731081140000|2024-11-08 15:52:20|43639.3|43619.3|43636.4|43616.4|43639.3|43619.3|43636.4|43616.4|10
1731081150000|2024-11-08 15:52:30|43633.9|43613.9|43621.4|43601.4|43633.9|43613.9|43621.4|43601.4|4
1731081160000|2024-11-08 15:52:40|43620.9|43600.9|43615.9|43595.9|43620.9|43600.9|43615.9|43595.9|5
1731081170000|2024-11-08 15:52:50|43616.4|43596.4|43618.4|43598.4|43618.9|43598.9|43616.4|43596.4|11
1731081180000|2024-11-08 15:53:00|43615.9|43595.9|43619.9|43599.9|43619.9|43599.9|43615.9|43595.9|13
1731081190000|2024-11-08 15:53:10|43623.9|43603.9|43636.4|43616.4|43636.4|43616.4|43623.9|43603.9|6
1731081200000|2024-11-08 15:53:20|43635.9|43615.9|43628.9|43608.9|43636.4|43616.4|43628.9|43608.9|6
1731081210000|2024-11-08 15:53:30|43626.4|43606.4|43621.4|43601.4|43626.4|43606.4|43621.4|43601.4|4
1731081220000|2024-11-08 15:53:40|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|2
1731081230000|2024-11-08 15:53:50|43621.4|43601.4|43618.9|43598.9|43621.4|43601.4|43616.4|43596.4|8
1731081240000|2024-11-08 15:54:00|43619.4|43599.4|43629.4|43609.4|43629.4|43609.4|43619.4|43599.4|4
1731081250000|2024-11-08 15:54:10|43629.9|43609.9|43633.9|43613.9|43634.4|43614.4|43629.9|43609.9|3
1731081260000|2024-11-08 15:54:20|43634.4|43614.4|43636.4|43616.4|43636.4|43616.4|43633.9|43613.9|7
1731081270000|2024-11-08 15:54:30|43635.9|43615.9|43633.9|43613.9|43635.9|43615.9|43633.9|43613.9|3
1731081280000|2024-11-08 15:54:40|43636.4|43616.4|43638.9|43618.9|43638.9|43618.9|43636.4|43616.4|5
1731081290000|2024-11-08 15:54:50|43636.4|43616.4|43634.4|43614.4|43638.9|43618.9|43633.9|43613.9|6
1731081300000|2024-11-08 15:55:00|43633.9|43613.9|43649.4|43629.4|43649.9|43629.9|43633.9|43613.9|9
1731081310000|2024-11-08 15:55:10|43648.9|43628.9|43645.9|43625.9|43648.9|43628.9|43643.4|43623.4|6
1731081320000|2024-11-08 15:55:20|43643.4|43623.4|43641.4|43621.4|43645.9|43625.9|43641.4|43621.4|2
1731081330000|2024-11-08 15:55:30|43640.9|43620.9|43643.4|43623.4|43643.4|43623.4|43638.9|43618.9|5
1731081340000|2024-11-08 15:55:40|43643.9|43623.9|43643.4|43623.4|43645.9|43625.9|43643.4|43623.4|2
1731081350000|2024-11-08 15:55:50|43643.9|43623.9|43641.4|43621.4|43643.9|43623.9|43638.9|43618.9|2
1731081360000|2024-11-08 15:56:00|43640.9|43620.9|43646.4|43626.4|43646.4|43626.4|43638.9|43618.9|7
1731081370000|2024-11-08 15:56:10|43646.9|43626.9|43651.4|43631.4|43651.4|43631.4|43646.9|43626.9|3
1731081380000|2024-11-08 15:56:20|43653.9|43633.9|43651.9|43631.9|43653.9|43633.9|43648.9|43628.9|2
1731081390000|2024-11-08 15:56:30|43653.9|43633.9|43648.9|43628.9|43653.9|43633.9|43646.4|43626.4|4
1731081400000|2024-11-08 15:56:40|43648.4|43628.4|43648.9|43628.9|43648.9|43628.9|43646.4|43626.4|2
1731081410000|2024-11-08 15:56:50|||||||||5
1731081420000|2024-11-08 15:57:00|43649.4|43629.4|43661.4|43641.4|43661.4|43641.4|43649.4|43629.4|6
1731081430000|2024-11-08 15:57:10|43661.9|43641.9|43660.9|43640.9|43661.9|43641.9|43660.9|43640.9|16
1731081440000|2024-11-08 15:57:20|43658.9|43638.9|43659.4|43639.4|43661.4|43641.4|43658.9|43638.9|1
1731081450000|2024-11-08 15:57:30|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43656.4|43636.4|7
1731081460000|2024-11-08 15:57:40|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43658.9|43638.9|2
1731081470000|2024-11-08 15:57:50|43658.9|43638.9|43661.4|43641.4|43661.9|43641.9|43658.9|43638.9|9
1731081480000|2024-11-08 15:58:00|43661.9|43641.9|43663.4|43643.4|43663.9|43643.9|43661.9|43641.9|6
1731081490000|2024-11-08 15:58:10|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|7
1731081500000|2024-11-08 15:58:20|43666.4|43646.4|43678.9|43658.9|43678.9|43658.9|43663.9|43643.9|22
1731081510000|2024-11-08 15:58:30|43679.4|43659.4|43681.4|43661.4|43683.9|43663.9|43679.4|43659.4|5
1731081520000|2024-11-08 15:58:40|43681.9|43661.9|43678.4|43658.4|43683.9|43663.9|43678.4|43658.4|8
1731081530000|2024-11-08 15:58:50|43677.9|43657.9|43675.9|43655.9|43677.9|43657.9|43675.9|43655.9|1
1731081540000|2024-11-08 15:59:00|43675.4|43655.4|43663.4|43643.4|43675.4|43655.4|43663.4|43643.4|3
1731081550000|2024-11-08 15:59:10|43663.9|43643.9|43652.9|43632.9|43663.9|43643.9|43652.9|43632.9|127
1731081560000|2024-11-08 15:59:20|43655.4|43635.4|43649.9|43629.9|43655.4|43635.4|43649.9|43629.9|5
1731081570000|2024-11-08 15:59:30|43647.4|43627.4|43642.4|43622.4|43647.9|43627.9|43640.4|43620.4|5
1731081580000|2024-11-08 15:59:40|43640.4|43620.4|43635.9|43615.9|43645.4|43625.4|43635.9|43615.9|10
1731081590000|2024-11-08 15:59:50|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43635.9|43615.9|5
1731081600000|2024-11-08 16:00:00|43633.9|43613.9|43618.4|43598.4|43633.9|43613.9|43617.9|43597.9|19
1731081610000|2024-11-08 16:00:10|43620.4|43600.4|43622.4|43602.4|43622.4|43602.4|43620.4|43600.4|2
1731081620000|2024-11-08 16:00:20|43619.9|43599.9|43612.9|43592.9|43619.9|43599.9|43612.9|43592.9|5
1731081630000|2024-11-08 16:00:30|43610.4|43590.4|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|4
1731081640000|2024-11-08 16:00:40|43612.4|43592.4|43613.4|43593.4|43613.4|43593.4|43610.4|43590.4|7
1731081650000|2024-11-08 16:00:50|43613.9|43593.9|43605.4|43585.4|43620.4|43600.4|43605.4|43585.4|11
1731081660000|2024-11-08 16:01:00|43607.4|43587.4|43607.4|43587.4|43607.9|43587.9|43607.4|43587.4|10
1731081670000|2024-11-08 16:01:10|43607.9|43587.9|43600.4|43580.4|43607.9|43587.9|43600.4|43580.4|43
1731081680000|2024-11-08 16:01:20|43598.4|43578.4|43592.4|43572.4|43598.4|43578.4|43591.9|43571.9|86
1731081690000|2024-11-08 16:01:30|43594.4|43574.4|43591.9|43571.9|43596.4|43576.4|43589.4|43569.4|82
1731081700000|2024-11-08 16:01:40|43594.4|43574.4|43603.9|43583.9|43604.4|43584.4|43594.4|43574.4|23
1731081710000|2024-11-08 16:01:50|43604.4|43584.4|43614.4|43594.4|43614.4|43594.4|43604.4|43584.4|4
1731081720000|2024-11-08 16:02:00|43613.9|43593.9|43609.4|43589.4|43613.9|43593.9|43609.4|43589.4|2
1731081730000|2024-11-08 16:02:10|43608.9|43588.9|43601.9|43581.9|43608.9|43588.9|43601.9|43581.9|3
1731081740000|2024-11-08 16:02:20|43599.4|43579.4|43605.4|43585.4|43605.4|43585.4|43599.4|43579.4|12
1731081750000|2024-11-08 16:02:30|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|1
1731081760000|2024-11-08 16:02:40|43600.4|43580.4|43600.4|43580.4|43602.4|43582.4|43599.9|43579.9|5
1731081770000|2024-11-08 16:02:50|43602.4|43582.4|43589.4|43569.4|43602.4|43582.4|43589.4|43569.4|7
1731081780000|2024-11-08 16:03:00|43586.9|43566.9|43583.4|43563.4|43586.9|43566.9|43583.4|43563.4|16
1731081790000|2024-11-08 16:03:10|43580.9|43560.9|43571.9|43551.9|43583.9|43563.9|43571.9|43551.9|12
1731081800000|2024-11-08 16:03:20|43572.4|43552.4|43579.4|43559.4|43579.4|43559.4|43572.4|43552.4|12
1731081810000|2024-11-08 16:03:30|43578.9|43558.9|43578.4|43558.4|43581.9|43561.9|43578.4|43558.4|11
1731081820000|2024-11-08 16:03:40|43578.9|43558.9|43579.4|43559.4|43579.4|43559.4|43576.9|43556.9|8
1731081830000|2024-11-08 16:03:50|43576.9|43556.9|43585.4|43565.4|43585.9|43565.9|43576.9|43556.9|96
1731081840000|2024-11-08 16:04:00|43584.9|43564.9|43583.4|43563.4|43584.9|43564.9|43582.9|43562.9|5
1731081850000|2024-11-08 16:04:10|43582.9|43562.9|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|5
1731081860000|2024-11-08 16:04:20|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|6
1731081870000|2024-11-08 16:04:30|43582.9|43562.9|43582.4|43562.4|43582.9|43562.9|43582.4|43562.4|0
1731081880000|2024-11-08 16:04:40|43582.9|43562.9|43577.9|43557.9|43582.9|43562.9|43577.9|43557.9|4
1731081890000|2024-11-08 16:04:50|43578.4|43558.4|43582.9|43562.9|43585.4|43565.4|43578.4|43558.4|8
1731081900000|2024-11-08 16:05:00|43582.4|43562.4|43580.4|43560.4|43582.9|43562.9|43580.4|43560.4|3
1731081910000|2024-11-08 16:05:10|43577.9|43557.9|43551.9|43531.9|43577.9|43557.9|43549.4|43529.4|121
1731081920000|2024-11-08 16:05:20|43551.4|43531.4|43546.9|43526.9|43551.4|43531.4|43546.9|43526.9|11
1731081930000|2024-11-08 16:05:30|43547.4|43527.4|43521.9|43501.9|43547.4|43527.4|43521.9|43501.9|25
1731081940000|2024-11-08 16:05:40|43519.9|43499.9|43521.9|43501.9|43524.4|43504.4|43514.4|43494.4|36
1731081950000|2024-11-08 16:05:50|43524.4|43504.4|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|7
1731081960000|2024-11-08 16:06:00|43527.4|43507.4|43529.4|43509.4|43531.4|43511.4|43527.4|43507.4|5
1731081970000|2024-11-08 16:06:10|43531.9|43511.9|43528.9|43508.9|43531.9|43511.9|43528.9|43508.9|11
1731081980000|2024-11-08 16:06:20|43531.9|43511.9|43534.4|43514.4|43534.4|43514.4|43531.9|43511.9|5
1731081990000|2024-11-08 16:06:30|43531.9|43511.9|43534.4|43514.4|43534.4|43514.4|43529.4|43509.4|9
1731082000000|2024-11-08 16:06:40|43534.9|43514.9|43541.9|43521.9|43542.4|43522.4|43534.9|43514.9|14
1731082010000|2024-11-08 16:06:50|43544.4|43524.4|43536.4|43516.4|43544.4|43524.4|43534.4|43514.4|5
1731082020000|2024-11-08 16:07:00|43534.4|43514.4|43529.4|43509.4|43536.4|43516.4|43529.4|43509.4|11
1731082030000|2024-11-08 16:07:10|43531.9|43511.9|43531.9|43511.9|43534.4|43514.4|43529.4|43509.4|2
1731082040000|2024-11-08 16:07:20|43532.4|43512.4|43534.4|43514.4|43534.4|43514.4|43532.4|43512.4|3
1731082050000|2024-11-08 16:07:30|43532.4|43512.4|43534.9|43514.9|43534.9|43514.9|43531.9|43511.9|3
1731082060000|2024-11-08 16:07:40|43534.4|43514.4|43534.9|43514.9|43534.9|43514.9|43534.4|43514.4|4
1731082070000|2024-11-08 16:07:50|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|4
1731082080000|2024-11-08 16:08:00|43536.4|43516.4|43528.9|43508.9|43536.4|43516.4|43528.9|43508.9|10
1731082090000|2024-11-08 16:08:10|43526.9|43506.9|43514.4|43494.4|43526.9|43506.9|43514.4|43494.4|11
1731082100000|2024-11-08 16:08:20|43513.9|43493.9|43521.9|43501.9|43521.9|43501.9|43511.9|43491.9|12
1731082110000|2024-11-08 16:08:30|43522.4|43502.4|43529.4|43509.4|43529.4|43509.4|43522.4|43502.4|4
1731082120000|2024-11-08 16:08:40|||||||||1
1731082130000|2024-11-08 16:08:50|43531.9|43511.9|43531.9|43511.9|43534.9|43514.9|43531.9|43511.9|11
1731082140000|2024-11-08 16:09:00|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|5
1731082150000|2024-11-08 16:09:10|43531.9|43511.9|43524.4|43504.4|43531.9|43511.9|43523.9|43503.9|35
1731082160000|2024-11-08 16:09:20|43521.9|43501.9|43516.9|43496.9|43521.9|43501.9|43516.9|43496.9|4
1731082170000|2024-11-08 16:09:30|43513.9|43493.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|4
1731082180000|2024-11-08 16:09:40|43513.9|43493.9|43514.4|43494.4|43514.4|43494.4|43511.9|43491.9|4
1731082190000|2024-11-08 16:09:50|43516.9|43496.9|43531.4|43511.4|43531.4|43511.4|43516.9|43496.9|27
1731082200000|2024-11-08 16:10:00|43529.4|43509.4|43531.4|43511.4|43531.4|43511.4|43529.4|43509.4|0
1731082210000|2024-11-08 16:10:10|||||||||1
1731082220000|2024-11-08 16:10:20|43531.9|43511.9|43532.4|43512.4|43532.4|43512.4|43526.9|43506.9|18
1731082230000|2024-11-08 16:10:30|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|1
1731082240000|2024-11-08 16:10:40|43539.4|43519.4|43538.9|43518.9|43544.4|43524.4|43538.4|43518.4|21
1731082250000|2024-11-08 16:10:50|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.4|43518.4|4
1731082260000|2024-11-08 16:11:00|43541.4|43521.4|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|2
1731082270000|2024-11-08 16:11:10|43539.4|43519.4|43536.9|43516.9|43539.4|43519.4|43536.9|43516.9|5
1731082280000|2024-11-08 16:11:20|43531.9|43511.9|43534.4|43514.4|43539.4|43519.4|43531.9|43511.9|7
1731082290000|2024-11-08 16:11:30|43536.9|43516.9|43539.4|43519.4|43539.4|43519.4|43534.4|43514.4|0
1731082300000|2024-11-08 16:11:40|43538.9|43518.9|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|4
1731082310000|2024-11-08 16:11:50|43536.4|43516.4|43536.9|43516.9|43536.9|43516.9|43536.4|43516.4|2
1731082320000|2024-11-08 16:12:00|43537.4|43517.4|43537.4|43517.4|43539.9|43519.9|43536.9|43516.9|10
1731082330000|2024-11-08 16:12:10|43538.9|43518.9|43536.9|43516.9|43539.4|43519.4|43536.9|43516.9|7
1731082340000|2024-11-08 16:12:20|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|43539.4|43519.4|9
1731082350000|2024-11-08 16:12:30|43541.4|43521.4|43541.4|43521.4|43545.4|43525.4|43541.4|43521.4|3
1731082360000|2024-11-08 16:12:40|43540.9|43520.9|43539.4|43519.4|43540.9|43520.9|43538.9|43518.9|3
1731082370000|2024-11-08 16:12:50|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|2
1731082380000|2024-11-08 16:13:00|43538.9|43518.9|43536.9|43516.9|43538.9|43518.9|43534.4|43514.4|4
1731082390000|2024-11-08 16:13:10|43537.4|43517.4|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|5
1731082400000|2024-11-08 16:13:20|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|2
1731082410000|2024-11-08 16:13:30|||||||||2
1731082420000|2024-11-08 16:13:40|43534.4|43514.4|43529.4|43509.4|43534.4|43514.4|43529.4|43509.4|22
1731082430000|2024-11-08 16:13:50|43526.9|43506.9|43524.4|43504.4|43526.9|43506.9|43523.9|43503.9|14
1731082440000|2024-11-08 16:14:00|43523.9|43503.9|43526.4|43506.4|43526.4|43506.4|43518.9|43498.9|22
1731082450000|2024-11-08 16:14:10|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43526.4|43506.4|1
1731082460000|2024-11-08 16:14:20|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|8
1731082470000|2024-11-08 16:14:30|43530.9|43510.9|43524.9|43504.9|43531.9|43511.9|43524.9|43504.9|13
1731082480000|2024-11-08 16:14:40|43526.9|43506.9|43518.9|43498.9|43526.9|43506.9|43518.4|43498.4|28
1731082490000|2024-11-08 16:14:50|43522.4|43502.4|43526.9|43506.9|43531.4|43511.4|43522.4|43502.4|8
1731082500000|2024-11-08 16:15:00|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43525.9|43505.9|6
1731082510000|2024-11-08 16:15:10|43525.9|43505.9|43524.9|43504.9|43526.9|43506.9|43524.9|43504.9|4
1731082520000|2024-11-08 16:15:20|43521.9|43501.9|43522.4|43502.4|43524.9|43504.9|43521.9|43501.9|10
1731082530000|2024-11-08 16:15:30|43524.9|43504.9|43522.4|43502.4|43524.9|43504.9|43522.4|43502.4|0
1731082540000|2024-11-08 16:15:40|43523.9|43503.9|43512.4|43492.4|43523.9|43503.9|43509.4|43489.4|108
1731082550000|2024-11-08 16:15:50|43512.9|43492.9|43501.9|43481.9|43514.9|43494.9|43499.4|43479.4|27
1731082560000|2024-11-08 16:16:00|43502.4|43482.4|43499.4|43479.4|43502.4|43482.4|43499.4|43479.4|11
1731082570000|2024-11-08 16:16:10|43499.9|43479.9|43511.4|43491.4|43511.9|43491.9|43499.9|43479.9|6
1731082580000|2024-11-08 16:16:20|43509.4|43489.4|43514.4|43494.4|43514.9|43494.9|43509.4|43489.4|11
1731082590000|2024-11-08 16:16:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43511.4|43491.4|9
1731082600000|2024-11-08 16:16:40|43513.9|43493.9|43511.9|43491.9|43513.9|43493.9|43509.4|43489.4|2
1731082610000|2024-11-08 16:16:50|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|4
1731082620000|2024-11-08 16:17:00|43516.9|43496.9|43524.4|43504.4|43524.4|43504.4|43516.9|43496.9|13
1731082630000|2024-11-08 16:17:10|43526.4|43506.4|43526.9|43506.9|43526.9|43506.9|43526.4|43506.4|8
1731082640000|2024-11-08 16:17:20|43527.4|43507.4|43526.9|43506.9|43529.4|43509.4|43526.4|43506.4|3
1731082650000|2024-11-08 16:17:30|43531|43511|43526.5|43506.5|43531.9|43511.9|43526.5|43506.5|11
1731082660000|2024-11-08 16:17:40|43526.9|43506.9|43521.5|43501.5|43529|43509|43521.5|43501.5|25
1731082670000|2024-11-08 16:17:50|43519.4|43499.4|43516|43496|43519.4|43499.4|43516|43496|4
1731082680000|2024-11-08 16:18:00|43516.5|43496.5|43516.5|43496.5|43516.9|43496.9|43516|43496|4
1731082690000|2024-11-08 16:18:10|43516.9|43496.9|43532|43512|43532|43512|43516.9|43496.9|11
1731082700000|2024-11-08 16:18:20|43531.5|43511.5|43532|43512|43532|43512|43531.5|43511.5|1
1731082710000|2024-11-08 16:18:30|||||||||5
1731082720000|2024-11-08 16:18:40|43531|43511|43534|43514|43534|43514|43529|43509|8
1731082730000|2024-11-08 16:18:50|43534.5|43514.5|43535|43515|43536.5|43516.5|43532|43512|22
1731082740000|2024-11-08 16:19:00|43537|43517|43532|43512|43537|43517|43529.5|43509.5|6
1731082750000|2024-11-08 16:19:10|43531.5|43511.5|43521.5|43501.5|43531.5|43511.5|43521.5|43501.5|5
1731082760000|2024-11-08 16:19:20|43519|43499|43519.5|43499.5|43519.5|43499.5|43514.5|43494.5|9
1731082770000|2024-11-08 16:19:30|43519|43499|43519.5|43499.5|43519.5|43499.5|43517|43497|10
1731082780000|2024-11-08 16:19:40|43517|43497|43521.5|43501.5|43521.5|43501.5|43517|43497|31
1731082790000|2024-11-08 16:19:50|43521|43501|43512.5|43492.5|43521|43501|43512.5|43492.5|22
1731082800000|2024-11-08 16:20:00|43513|43493|43529.5|43509.5|43529.5|43509.5|43513|43493|10
1731082810000|2024-11-08 16:20:10|43529|43509|43526.5|43506.5|43529|43509|43525.5|43505.5|9
1731082820000|2024-11-08 16:20:20|43522|43502|43522|43502|43522|43502|43519.5|43499.5|9
1731082830000|2024-11-08 16:20:30|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|6
1731082840000|2024-11-08 16:20:40|43519|43499|43507|43487|43519|43499|43507|43487|71
1731082850000|2024-11-08 16:20:50|43506.5|43486.5|43517|43497|43517|43497|43506.5|43486.5|11
1731082860000|2024-11-08 16:21:00|43522.5|43502.5|43536.5|43516.5|43536.5|43516.5|43522|43502|8
1731082870000|2024-11-08 16:21:10|43534.5|43514.5|43532|43512|43534.5|43514.5|43532|43512|1
1731082880000|2024-11-08 16:21:20|43532.5|43512.5|43532|43512|43532.5|43512.5|43532|43512|3
1731082890000|2024-11-08 16:21:30|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|4
1731082900000|2024-11-08 16:21:40|43532|43512|43529.5|43509.5|43532|43512|43529|43509|6
1731082910000|2024-11-08 16:21:50|43529|43509|43529.5|43509.5|43529.5|43509.5|43529|43509|11
1731082920000|2024-11-08 16:22:00|43529|43509|43527|43507|43529|43509|43524.5|43504.5|4
1731082930000|2024-11-08 16:22:10|43526|43506|43526.5|43506.5|43526.5|43506.5|43521.5|43501.5|3
1731082940000|2024-11-08 16:22:20|43527|43507|43532.5|43512.5|43532.5|43512.5|43527|43507|6
1731082950000|2024-11-08 16:22:30|43533|43513|43552|43532|43552.5|43532.5|43533|43513|20
1731082960000|2024-11-08 16:22:40|43552.5|43532.5|43557|43537|43557|43537|43552|43532|4
1731082970000|2024-11-08 16:22:50|43551.5|43531.5|43555|43535|43555|43535|43551.5|43531.5|11
1731082980000|2024-11-08 16:23:00|43552|43532|43551.5|43531.5|43552.5|43532.5|43551.5|43531.5|8
1731082990000|2024-11-08 16:23:10|43549.5|43529.5|43544.5|43524.5|43549.5|43529.5|43542.5|43522.5|4
1731083000000|2024-11-08 16:23:20|43549|43529|43549.5|43529.5|43552|43532|43547|43527|4
1731083010000|2024-11-08 16:23:30|43550|43530|43552|43532|43552|43532|43550|43530|5
1731083020000|2024-11-08 16:23:40|43551.5|43531.5|43546.5|43526.5|43551.5|43531.5|43546.5|43526.5|6
1731083030000|2024-11-08 16:23:50|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|1
1731083040000|2024-11-08 16:24:00|43546.5|43526.5|43547.5|43527.5|43547.5|43527.5|43544|43524|11
1731083050000|2024-11-08 16:24:10|43547|43527|43546.5|43526.5|43547|43527|43546.5|43526.5|7
1731083060000|2024-11-08 16:24:20|43546|43526|43542|43522|43546|43526|43539.5|43519.5|4
1731083070000|2024-11-08 16:24:30|43544.5|43524.5|43546.5|43526.5|43546.5|43526.5|43544.5|43524.5|5
1731083080000|2024-11-08 16:24:40|43548|43528|43552|43532|43555|43535|43548|43528|14
1731083090000|2024-11-08 16:24:50|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|3
1731083100000|2024-11-08 16:25:00|43544.5|43524.5|43537|43517|43544.5|43524.5|43537|43517|3
1731083110000|2024-11-08 16:25:10|43537.5|43517.5|43537.5|43517.5|43539.5|43519.5|43537.5|43517.5|3
1731083120000|2024-11-08 16:25:20|43537|43517|43539.5|43519.5|43539.5|43519.5|43537|43517|9
1731083130000|2024-11-08 16:25:30|43541.5|43521.5|43542|43522|43542|43522|43537|43517|13
1731083140000|2024-11-08 16:25:40|43539.5|43519.5|43537|43517|43542|43522|43537|43517|1
1731083150000|2024-11-08 16:25:50|43536.5|43516.5|43536.5|43516.5|43537|43517|43535|43515|9
1731083160000|2024-11-08 16:26:00|43534.5|43514.5|43536.5|43516.5|43537|43517|43532.5|43512.5|9
1731083170000|2024-11-08 16:26:10|43537|43517|43540|43520|43540|43520|43537|43517|6
1731083180000|2024-11-08 16:26:20|43537.5|43517.5|43539.5|43519.5|43539.5|43519.5|43537.5|43517.5|4
1731083190000|2024-11-08 16:26:30|43537.5|43517.5|43542|43522|43542|43522|43537.5|43517.5|9
1731083200000|2024-11-08 16:26:40|43544|43524|43547.5|43527.5|43547.5|43527.5|43544|43524|6
1731083210000|2024-11-08 16:26:50|43547|43527|43549.5|43529.5|43549.5|43529.5|43547|43527|9
1731083220000|2024-11-08 16:27:00|43547|43527|43544|43524|43552|43532|43543.5|43523.5|10
1731083230000|2024-11-08 16:27:10|43544.5|43524.5|43544|43524|43547|43527|43544|43524|4
1731083240000|2024-11-08 16:27:20|43544.5|43524.5|43544|43524|43544.5|43524.5|43544|43524|5
1731083250000|2024-11-08 16:27:30|43541.5|43521.5|43536.5|43516.5|43541.5|43521.5|43536.5|43516.5|33
1731083260000|2024-11-08 16:27:40|43536|43516|43526.5|43506.5|43536|43516|43526.5|43506.5|14
1731083270000|2024-11-08 16:27:50|43526|43506|43521|43501|43526|43506|43521|43501|1
1731083280000|2024-11-08 16:28:00|43518.5|43498.5|43524|43504|43524|43504|43518.5|43498.5|7
1731083290000|2024-11-08 16:28:10|43526|43506|43521|43501|43526|43506|43518.5|43498.5|16
1731083300000|2024-11-08 16:28:20|43521.5|43501.5|43528.5|43508.5|43528.5|43508.5|43521.5|43501.5|9
1731083310000|2024-11-08 16:28:30|43526|43506|43536|43516|43536|43516|43526|43506|10
1731083320000|2024-11-08 16:28:40|43535.5|43515.5|43531.5|43511.5|43536|43516|43531|43511|3
1731083330000|2024-11-08 16:28:50|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1731083340000|2024-11-08 16:29:00|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43530.5|43510.5|5
1731083350000|2024-11-08 16:29:10|43535|43515|43531|43511|43535.5|43515.5|43531|43511|1
1731083360000|2024-11-08 16:29:20|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|4
1731083370000|2024-11-08 16:29:30|43535|43515|43525.5|43505.5|43535|43515|43525.5|43505.5|25
1731083380000|2024-11-08 16:29:40|43521|43501|43521|43501|43521|43501|43520.5|43500.5|3
1731083390000|2024-11-08 16:29:50|43521.5|43501.5|43523.5|43503.5|43524|43504|43521.5|43501.5|4
1731083400000|2024-11-08 16:30:00|43524|43504|43526.5|43506.5|43526.5|43506.5|43524|43504|9
1731083410000|2024-11-08 16:30:10|43526|43506|43520|43500|43526|43506|43520|43500|8
1731083420000|2024-11-08 16:30:20|43520.5|43500.5|43519|43499|43520.5|43500.5|43518.5|43498.5|3
1731083430000|2024-11-08 16:30:30|43521|43501|43521|43501|43521|43501|43518.5|43498.5|6
1731083440000|2024-11-08 16:30:40|43526|43506|43526|43506|43528.5|43508.5|43526|43506|15
1731083450000|2024-11-08 16:30:50|43526.5|43506.5|43525.5|43505.5|43528.5|43508.5|43525.5|43505.5|3
1731083460000|2024-11-08 16:31:00|43526|43506|43528.5|43508.5|43528.5|43508.5|43525.5|43505.5|15
1731083470000|2024-11-08 16:31:10|43529|43509|43528.5|43508.5|43529|43509|43526|43506|6
1731083480000|2024-11-08 16:31:20|43529|43509|43534|43514|43534|43514|43529|43509|4
1731083490000|2024-11-08 16:31:30|43533.5|43513.5|43533|43513|43534|43514|43533|43513|2
1731083500000|2024-11-08 16:31:40|43531|43511|43531|43511|43531|43511|43530.5|43510.5|12
1731083510000|2024-11-08 16:31:50|43529|43509|43529|43509|43529|43509|43529|43509|9
1731083520000|2024-11-08 16:32:00|43527|43507|43521|43501|43527|43507|43521|43501|17
1731083530000|2024-11-08 16:32:10|43516|43496|43516|43496|43516.5|43496.5|43515.5|43495.5|20
1731083540000|2024-11-08 16:32:20|43521|43501|43513.5|43493.5|43521|43501|43513.5|43493.5|12
1731083550000|2024-11-08 16:32:30|43513|43493|43510|43490|43513|43493|43510|43490|3
1731083560000|2024-11-08 16:32:40|43509.5|43489.5|43507.5|43487.5|43509.5|43489.5|43507|43487|7
1731083570000|2024-11-08 16:32:50|43505.5|43485.5|43500|43480|43505.5|43485.5|43499.5|43479.5|19
1731083580000|2024-11-08 16:33:00|43497.5|43477.5|43500|43480|43502.5|43482.5|43497.5|43477.5|13
1731083590000|2024-11-08 16:33:10|43503|43483|43505|43485|43505|43485|43500|43480|7
1731083600000|2024-11-08 16:33:20|43507.5|43487.5|43504.5|43484.5|43507.5|43487.5|43504.5|43484.5|4
1731083610000|2024-11-08 16:33:30|43502|43482|43495|43475|43502|43482|43495|43475|11
1731083620000|2024-11-08 16:33:40|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43487.5|43467.5|67
1731083630000|2024-11-08 16:33:50|43490|43470|43485.5|43465.5|43490|43470|43485.5|43465.5|23
1731083640000|2024-11-08 16:34:00|43485|43465|43492|43472|43492|43472|43482.5|43462.5|14
1731083650000|2024-11-08 16:34:10|43490|43470|43490|43470|43493|43473|43490|43470|13
1731083660000|2024-11-08 16:34:20|43487.5|43467.5|43482.5|43462.5|43487.5|43467.5|43482.5|43462.5|7
1731083670000|2024-11-08 16:34:30|43482|43462|43480|43460|43485|43465|43480|43460|18
1731083680000|2024-11-08 16:34:40|||||||||3
1731083690000|2024-11-08 16:34:50|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480|43460|30
1731083700000|2024-11-08 16:35:00|43480|43460|43475|43455|43480|43460|43475|43455|13
1731083710000|2024-11-08 16:35:10|43474.5|43454.5|43474.5|43454.5|43475|43455|43472|43452|14
1731083720000|2024-11-08 16:35:20|43475|43455|43474.5|43454.5|43475|43455|43472|43452|7
1731083730000|2024-11-08 16:35:30|43472.5|43452.5|43450|43430|43475|43455|43445|43425|198
1731083740000|2024-11-08 16:35:40|43449.5|43429.5|43459.5|43439.5|43459.5|43439.5|43449.5|43429.5|13
1731083750000|2024-11-08 16:35:50|43457|43437|43450|43430|43460|43440|43450|43430|22
1731083760000|2024-11-08 16:36:00|43449.5|43429.5|43445|43425|43450|43430|43445|43425|22
1731083770000|2024-11-08 16:36:10|43444.5|43424.5|43445|43425|43445|43425|43444.5|43424.5|14
1731083780000|2024-11-08 16:36:20|43449.5|43429.5|43442|43422|43449.5|43429.5|43442|43422|31
1731083790000|2024-11-08 16:36:30|43442.5|43422.5|43427.5|43407.5|43442.5|43422.5|43425|43405|38
1731083800000|2024-11-08 16:36:40|43429.5|43409.5|43430|43410|43434.5|43414.5|43429.5|43409.5|25
1731083810000|2024-11-08 16:36:50|43428|43408|43419.5|43399.5|43428|43408|43417|43397|29
1731083820000|2024-11-08 16:37:00|43420|43400|43432.5|43412.5|43432.5|43412.5|43419|43399|32
1731083830000|2024-11-08 16:37:10|43433|43413|43430|43410|43435|43415|43430|43410|5
1731083840000|2024-11-08 16:37:20|43430.5|43410.5|43425.5|43405.5|43430.5|43410.5|43425|43405|15
1731083850000|2024-11-08 16:37:30|43427.5|43407.5|43430|43410|43430|43410|43427.5|43407.5|7
1731083860000|2024-11-08 16:37:40|43430.5|43410.5|43430|43410|43432.5|43412.5|43430|43410|4
1731083870000|2024-11-08 16:37:50|43429.5|43409.5|43432.5|43412.5|43432.5|43412.5|43429.5|43409.5|35
1731083880000|2024-11-08 16:38:00|43433|43413|43440|43420|43440|43420|43433|43413|24
1731083890000|2024-11-08 16:38:10|43439.5|43419.5|43437.5|43417.5|43439.5|43419.5|43435|43415|8
1731083900000|2024-11-08 16:38:20|43440|43420|43442.5|43422.5|43442.5|43422.5|43440|43420|7
1731083910000|2024-11-08 16:38:30|43443|43423|43455.5|43435.5|43456|43436|43443|43423|24
1731083920000|2024-11-08 16:38:40|43456|43436|43465|43445|43465|43445|43455.5|43435.5|27
1731083930000|2024-11-08 16:38:50|43462.5|43442.5|43465|43445|43465.5|43445.5|43462.5|43442.5|17
1731083940000|2024-11-08 16:39:00|43465.5|43445.5|43465|43445|43468|43448|43465|43445|15
1731083950000|2024-11-08 16:39:10|43464.5|43444.5|43459.5|43439.5|43465|43445|43459.5|43439.5|8
1731083960000|2024-11-08 16:39:20|43455.5|43435.5|43460|43440|43460|43440|43455|43435|9
1731083970000|2024-11-08 16:39:30|43460.5|43440.5|43468|43448|43468|43448|43460|43440|29
1731083980000|2024-11-08 16:39:40|43465|43445|43467.5|43447.5|43470|43450|43465|43445|8
1731083990000|2024-11-08 16:39:50|||||||||13
1731084000000|2024-11-08 16:40:00|43470|43450|43469.5|43449.5|43470|43450|43467.5|43447.5|9
1731084010000|2024-11-08 16:40:10|43467|43447|43467|43447|43469.5|43449.5|43467|43447|4
1731084020000|2024-11-08 16:40:20|43465|43445|43465|43445|43465|43445|43465|43445|8
1731084030000|2024-11-08 16:40:30|43467.5|43447.5|43470|43450|43470|43450|43465|43445|6
1731084040000|2024-11-08 16:40:40|||||||||1
1731084050000|2024-11-08 16:40:50|43470.5|43450.5|43470|43450|43472.5|43452.5|43470|43450|1
1731084060000|2024-11-08 16:41:00|43467.5|43447.5|43462.5|43442.5|43467.5|43447.5|43460|43440|16
1731084070000|2024-11-08 16:41:10|43463|43443|43457|43437|43465|43445|43457|43437|14
1731084080000|2024-11-08 16:41:20|43459.5|43439.5|43457|43437|43459.5|43439.5|43457|43437|2
1731084090000|2024-11-08 16:41:30|||||||||3
1731084100000|2024-11-08 16:41:40|43457.5|43437.5|43455|43435|43457.5|43437.5|43455|43435|11
1731084110000|2024-11-08 16:41:50|43454.5|43434.5|43457.5|43437.5|43459.5|43439.5|43454.5|43434.5|12
1731084120000|2024-11-08 16:42:00|43455|43435|43455.5|43435.5|43455.5|43435.5|43455|43435|2
1731084130000|2024-11-08 16:42:10|43455|43435|43445|43425|43455|43435|43445|43425|6
1731084140000|2024-11-08 16:42:20|43445.5|43425.5|43445|43425|43445.5|43425.5|43445|43425|2
1731084150000|2024-11-08 16:42:30|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445|43425|4
1731084160000|2024-11-08 16:42:40|43445|43425|43429.1|43409.1|43445.5|43425.5|43429.1|43409.1|30
1731084170000|2024-11-08 16:42:50|43427.1|43407.1|43427.5|43407.5|43427.5|43407.5|43427.1|43407.1|4
1731084180000|2024-11-08 16:43:00|43430|43410|43430|43410|43430.5|43410.5|43430|43410|8
1731084190000|2024-11-08 16:43:10|43430.5|43410.5|43433|43413|43433|43413|43430.5|43410.5|17
1731084200000|2024-11-08 16:43:20|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43431.6|43411.6|11
1731084210000|2024-11-08 16:43:30|43433|43413|43435.1|43415.1|43435.1|43415.1|43433|43413|50
1731084220000|2024-11-08 16:43:40|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|4
1731084230000|2024-11-08 16:43:50|43435.1|43415.1|43440.1|43420.1|43440.1|43420.1|43435.1|43415.1|12
1731084240000|2024-11-08 16:44:00|43443|43423|43451|43431|43451|43431|43443|43423|14
1731084250000|2024-11-08 16:44:10|43450.6|43430.6|43457.6|43437.6|43458.1|43438.1|43450.6|43430.6|5
1731084260000|2024-11-08 16:44:20|43458.1|43438.1|43458.1|43438.1|43460.6|43440.6|43458.1|43438.1|5
1731084270000|2024-11-08 16:44:30|43461|43441|43460.1|43440.1|43461|43441|43460.1|43440.1|8
1731084280000|2024-11-08 16:44:40|43460.6|43440.6|43459.6|43439.6|43460.6|43440.6|43459.6|43439.6|2
1731084290000|2024-11-08 16:44:50|43460.6|43440.6|43460.1|43440.1|43465.1|43445.1|43460.1|43440.1|24
1731084300000|2024-11-08 16:45:00|43459.6|43439.6|43464.6|43444.6|43464.6|43444.6|43459.6|43439.6|3
1731084310000|2024-11-08 16:45:10|43465.1|43445.1|43457.6|43437.6|43465.1|43445.1|43457.6|43437.6|28
1731084320000|2024-11-08 16:45:20|43455.1|43435.1|43455.1|43435.1|43459.6|43439.6|43455.1|43435.1|2
1731084330000|2024-11-08 16:45:30|43455.6|43435.6|43455.6|43435.6|43459.6|43439.6|43455.1|43435.1|8
1731084340000|2024-11-08 16:45:40|43456.1|43436.1|43465.1|43445.1|43465.1|43445.1|43455.1|43435.1|21
1731084350000|2024-11-08 16:45:50|43465.6|43445.6|43455.1|43435.1|43465.6|43445.6|43455.1|43435.1|13
1731084360000|2024-11-08 16:46:00|43450.6|43430.6|43452.6|43432.6|43455.1|43435.1|43448.1|43428.1|21
1731084370000|2024-11-08 16:46:10|43454.6|43434.6|43455.1|43435.1|43455.1|43435.1|43454.6|43434.6|0
1731084380000|2024-11-08 16:46:20|43455.6|43435.6|43452.6|43432.6|43455.6|43435.6|43450.1|43430.1|6
1731084390000|2024-11-08 16:46:30|43453.1|43433.1|43453.6|43433.6|43453.6|43433.6|43453.1|43433.1|12
1731084400000|2024-11-08 16:46:40|43454.1|43434.1|43456.1|43436.1|43458.1|43438.1|43454.1|43434.1|21
1731084410000|2024-11-08 16:46:50|43458.6|43438.6|43473.6|43453.6|43476.1|43456.1|43458.6|43438.6|10
1731084420000|2024-11-08 16:47:00|43469.1|43449.1|43471.1|43451.1|43471.6|43451.6|43469.1|43449.1|8
1731084430000|2024-11-08 16:47:10|43471.6|43451.6|43463.6|43443.6|43471.6|43451.6|43463.6|43443.6|6
1731084440000|2024-11-08 16:47:20|43461.1|43441.1|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|2
1731084450000|2024-11-08 16:47:30|43466.1|43446.1|43476.1|43456.1|43476.1|43456.1|43466.1|43446.1|5
1731084460000|2024-11-08 16:47:40|43473.6|43453.6|43471.1|43451.1|43473.6|43453.6|43468.6|43448.6|10
1731084470000|2024-11-08 16:47:50|43470.1|43450.1|43465.6|43445.6|43470.1|43450.1|43465.6|43445.6|45
1731084480000|2024-11-08 16:48:00|43465.1|43445.1|43465.1|43445.1|43467.6|43447.6|43465.1|43445.1|7
1731084490000|2024-11-08 16:48:10|43465.6|43445.6|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|6
1731084500000|2024-11-08 16:48:20|43466.1|43446.1|43465.1|43445.1|43468.1|43448.1|43465.1|43445.1|3
1731084510000|2024-11-08 16:48:30|43466.1|43446.1|43465.1|43445.1|43468.1|43448.1|43462.6|43442.6|7
1731084520000|2024-11-08 16:48:40|43462.6|43442.6|43462.6|43442.6|43465.1|43445.1|43462.6|43442.6|3
1731084530000|2024-11-08 16:48:50|43465.1|43445.1|43462.1|43442.1|43465.1|43445.1|43462.1|43442.1|8
1731084540000|2024-11-08 16:49:00|43462.6|43442.6|43462.1|43442.1|43464.6|43444.6|43462.1|43442.1|4
1731084550000|2024-11-08 16:49:10|||||||||4
1731084560000|2024-11-08 16:49:20|43464.1|43444.1|43456.6|43436.6|43464.1|43444.1|43456.6|43436.6|10
1731084570000|2024-11-08 16:49:30|43454.6|43434.6|43453.1|43433.1|43455.1|43435.1|43452.6|43432.6|51
1731084590000|2024-11-08 16:49:50|43453.6|43433.6|43453.1|43433.1|43453.6|43433.6|43453.1|43433.1|3
1731084600000|2024-11-08 16:50:00|43453.6|43433.6|43461.1|43441.1|43461.1|43441.1|43453.6|43433.6|10
1731084610000|2024-11-08 16:50:10|43458.1|43438.1|43453.1|43433.1|43458.1|43438.1|43453.1|43433.1|8
1731084620000|2024-11-08 16:50:20|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43449.1|43429.1|1
1731084630000|2024-11-08 16:50:30|43451.6|43431.6|43459.1|43439.1|43459.1|43439.1|43451.6|43431.6|4
1731084640000|2024-11-08 16:50:40|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|7
1731084650000|2024-11-08 16:50:50|43459.6|43439.6|43466.1|43446.1|43466.1|43446.1|43459.6|43439.6|3
1731084660000|2024-11-08 16:51:00|43466.6|43446.6|43487.1|43467.1|43487.1|43467.1|43466.6|43446.6|90
1731084670000|2024-11-08 16:51:10|43486.6|43466.6|43479.6|43459.6|43486.6|43466.6|43477.1|43457.1|8
1731084680000|2024-11-08 16:51:20|43477.1|43457.1|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|3
1731084690000|2024-11-08 16:51:30|43477.1|43457.1|43487.6|43467.6|43487.6|43467.6|43477.1|43457.1|13
1731084700000|2024-11-08 16:51:40|43494.6|43474.6|43502.1|43482.1|43502.1|43482.1|43494.6|43474.6|13
1731084710000|2024-11-08 16:51:50|43501.6|43481.6|43498.1|43478.1|43502.1|43482.1|43498.1|43478.1|8
1731084720000|2024-11-08 16:52:00|43493.1|43473.1|43490.6|43470.6|43493.1|43473.1|43490.6|43470.6|14
1731084730000|2024-11-08 16:52:10|43493.1|43473.1|43498.1|43478.1|43498.1|43478.1|43493.1|43473.1|10
1731084740000|2024-11-08 16:52:20|43502.6|43482.6|43493.6|43473.6|43503.1|43483.1|43493.6|43473.6|16
1731084750000|2024-11-08 16:52:30|43493.1|43473.1|43488.6|43468.6|43493.1|43473.1|43488.1|43468.1|6
1731084760000|2024-11-08 16:52:40|43488.1|43468.1|43483.1|43463.1|43488.1|43468.1|43478.1|43458.1|16
1731084770000|2024-11-08 16:52:50|43483.6|43463.6|43483.6|43463.6|43487.6|43467.6|43483.1|43463.1|5
1731084780000|2024-11-08 16:53:00|43486.1|43466.1|43488.1|43468.1|43488.1|43468.1|43483.1|43463.1|4
1731084790000|2024-11-08 16:53:10|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|6
1731084800000|2024-11-08 16:53:20|43485.1|43465.1|43483.6|43463.6|43485.1|43465.1|43480.6|43460.6|12
1731084810000|2024-11-08 16:53:30|43484.1|43464.1|43483.6|43463.6|43484.1|43464.1|43483.6|43463.6|1
1731084820000|2024-11-08 16:53:40|43488.6|43468.6|43488.1|43468.1|43490.6|43470.6|43487.6|43467.6|2
1731084830000|2024-11-08 16:53:50|43487.6|43467.6|43490.6|43470.6|43490.6|43470.6|43487.6|43467.6|1
1731084840000|2024-11-08 16:54:00|43488.1|43468.1|43498.6|43478.6|43498.6|43478.6|43485.6|43465.6|16
1731084850000|2024-11-08 16:54:10|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|43498.1|43478.1|1
1731084860000|2024-11-08 16:54:20|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|43493.1|43473.1|3
1731084870000|2024-11-08 16:54:30|43493.6|43473.6|43501.1|43481.1|43501.1|43481.1|43493.6|43473.6|41
1731084880000|2024-11-08 16:54:40|43501.6|43481.6|43503.1|43483.1|43505.6|43485.6|43501.6|43481.6|21
1731084890000|2024-11-08 16:54:50|43500.6|43480.6|43495.6|43475.6|43500.6|43480.6|43494.6|43474.6|14
1731084900000|2024-11-08 16:55:00|43498.1|43478.1|43503.1|43483.1|43503.1|43483.1|43498.1|43478.1|5
1731084910000|2024-11-08 16:55:10|43505.1|43485.1|43503.1|43483.1|43507.1|43487.1|43503.1|43483.1|4
1731084920000|2024-11-08 16:55:20|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1731084930000|2024-11-08 16:55:30|43500.6|43480.6|43493.1|43473.1|43500.6|43480.6|43493.1|43473.1|7
1731084940000|2024-11-08 16:55:40|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|3
1731084950000|2024-11-08 16:55:50|43489.6|43469.6|43487.1|43467.1|43490.1|43470.1|43487.1|43467.1|14
1731084960000|2024-11-08 16:56:00|43484.1|43464.1|43487.6|43467.6|43487.6|43467.6|43484.1|43464.1|22
1731084970000|2024-11-08 16:56:10|43485.6|43465.6|43484.6|43464.6|43485.6|43465.6|43484.6|43464.6|5
1731084980000|2024-11-08 16:56:20|43485.1|43465.1|43482.6|43462.6|43487.1|43467.1|43482.1|43462.1|65
1731084990000|2024-11-08 16:56:30|43487.1|43467.1|43482.1|43462.1|43487.1|43467.1|43482.1|43462.1|78
1731085000000|2024-11-08 16:56:40|43479.6|43459.6|43477.6|43457.6|43479.6|43459.6|43477.1|43457.1|7
1731085010000|2024-11-08 16:56:50|43477.1|43457.1|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|5
1731085020000|2024-11-08 16:57:00|43478.1|43458.1|43477.6|43457.6|43478.6|43458.6|43477.6|43457.6|7
1731085030000|2024-11-08 16:57:10|43477.1|43457.1|43472.6|43452.6|43477.1|43457.1|43472.6|43452.6|8
1731085040000|2024-11-08 16:57:20|43472.1|43452.1|43472.1|43452.1|43477.1|43457.1|43472.1|43452.1|3
1731085050000|2024-11-08 16:57:30|43472.6|43452.6|43477.6|43457.6|43477.6|43457.6|43472.6|43452.6|35
1731085060000|2024-11-08 16:57:40|43477.1|43457.1|43477.1|43457.1|43481.6|43461.6|43477.1|43457.1|10
1731085070000|2024-11-08 16:57:50|43477.6|43457.6|43474.6|43454.6|43482.1|43462.1|43474.6|43454.6|13
1731085080000|2024-11-08 16:58:00|43472.6|43452.6|43462.1|43442.1|43472.6|43452.6|43462.1|43442.1|11
1731085090000|2024-11-08 16:58:10|43463.1|43443.1|43462.1|43442.1|43467.6|43447.6|43462.1|43442.1|6
1731085100000|2024-11-08 16:58:20|43462.6|43442.6|43462.1|43442.1|43462.6|43442.6|43462.1|43442.1|5
1731085110000|2024-11-08 16:58:30|43461.1|43441.1|43447.6|43427.6|43461.1|43441.1|43447.6|43427.6|46
1731085120000|2024-11-08 16:58:40|43452.1|43432.1|43452.1|43432.1|43452.6|43432.6|43449.6|43429.6|3
1731085130000|2024-11-08 16:58:50|43452.6|43432.6|43452.1|43432.1|43452.6|43432.6|43451.6|43431.6|2
1731085140000|2024-11-08 16:59:00|43451.6|43431.6|43442.6|43422.6|43452.1|43432.1|43442.6|43422.6|4
1731085150000|2024-11-08 16:59:10|43442.1|43422.1|43432.1|43412.1|43442.1|43422.1|43432.1|43412.1|9
1731085160000|2024-11-08 16:59:20|43430.1|43410.1|43425.1|43405.1|43430.1|43410.1|43423.1|43403.1|24
1731085170000|2024-11-08 16:59:30|43427.1|43407.1|43432.1|43412.1|43432.1|43412.1|43427.1|43407.1|15
1731085180000|2024-11-08 16:59:40|43431.6|43411.6|43429.6|43409.6|43431.6|43411.6|43427.1|43407.1|25
1731085190000|2024-11-08 16:59:50|43430.1|43410.1|43414.6|43394.6|43437.1|43417.1|43407.1|43387.1|25
1731085200000|2024-11-08 17:00:00|43417.1|43397.1|43427.1|43407.1|43427.6|43407.6|43417.1|43397.1|12
1731085210000|2024-11-08 17:00:10|||||||||4
1731085220000|2024-11-08 17:00:20|43427.6|43407.6|43432.1|43412.1|43432.1|43412.1|43427.6|43407.6|14
1731085230000|2024-11-08 17:00:30|43434.6|43414.6|43429.6|43409.6|43434.6|43414.6|43429.6|43409.6|4
1731085240000|2024-11-08 17:00:40|43432.1|43412.1|43432.1|43412.1|43436.6|43416.6|43432.1|43412.1|1
1731085250000|2024-11-08 17:00:50|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|6
1731085260000|2024-11-08 17:01:00|43430.1|43410.1|43439.6|43419.6|43444.6|43424.6|43430.1|43410.1|18
1731085270000|2024-11-08 17:01:10|43439.1|43419.1|43431.1|43411.1|43439.1|43419.1|43431.1|43411.1|7
1731085280000|2024-11-08 17:01:20|43428.6|43408.6|43421.1|43401.1|43428.6|43408.6|43419.6|43399.6|9
1731085290000|2024-11-08 17:01:30|43419.1|43399.1|43407.1|43387.1|43419.1|43399.1|43407.1|43387.1|9
1731085300000|2024-11-08 17:01:40|43402.1|43382.1|43397.1|43377.1|43402.1|43382.1|43396.6|43376.6|30
1731085310000|2024-11-08 17:01:50|43399.6|43379.6|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|9
1731085320000|2024-11-08 17:02:00|43397.6|43377.6|43399.6|43379.6|43402.1|43382.1|43397.1|43377.1|27
1731085330000|2024-11-08 17:02:10|43397.1|43377.1|43381.6|43361.6|43397.1|43377.1|43381.6|43361.6|92
1731085340000|2024-11-08 17:02:20|43384.1|43364.1|43377.1|43357.1|43384.1|43364.1|43377.1|43357.1|12
1731085350000|2024-11-08 17:02:30|43379.1|43359.1|43382.1|43362.1|43382.1|43362.1|43377.1|43357.1|26
1731085360000|2024-11-08 17:02:40|43384.1|43364.1|43386.6|43366.6|43387.1|43367.1|43384.1|43364.1|6
1731085370000|2024-11-08 17:02:50|43387.1|43367.1|43386.6|43366.6|43387.1|43367.1|43386.6|43366.6|4
1731085380000|2024-11-08 17:03:00|43387.1|43367.1|43377.6|43357.6|43387.1|43367.1|43377.6|43357.6|23
1731085390000|2024-11-08 17:03:10|43377.1|43357.1|43378.6|43358.6|43379.1|43359.1|43376.1|43356.1|7
1731085400000|2024-11-08 17:03:20|43378.1|43358.1|43374.1|43354.1|43378.1|43358.1|43374.1|43354.1|15
1731085410000|2024-11-08 17:03:30|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|2
1731085420000|2024-11-08 17:03:40|43370.1|43350.1|43352.6|43332.6|43376.6|43356.6|43349.6|43329.6|51
1731085430000|2024-11-08 17:03:50|43354.6|43334.6|43354.6|43334.6|43357.1|43337.1|43354.6|43334.6|3
1731085440000|2024-11-08 17:04:00|43352.1|43332.1|43352.1|43332.1|43357.1|43337.1|43352.1|43332.1|10
1731085450000|2024-11-08 17:04:10|43352.6|43332.6|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|12
1731085460000|2024-11-08 17:04:20|43357.1|43337.1|43362.1|43342.1|43364.6|43344.6|43356.6|43336.6|14
1731085470000|2024-11-08 17:04:30|43362.6|43342.6|43364.6|43344.6|43367.1|43347.1|43362.6|43342.6|3
1731085480000|2024-11-08 17:04:40|43367.1|43347.1|43369.6|43349.6|43372.1|43352.1|43364.6|43344.6|20
1731085490000|2024-11-08 17:04:50|43372.1|43352.1|43374.1|43354.1|43374.6|43354.6|43372.1|43352.1|10
1731085500000|2024-11-08 17:05:00|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43369.6|43349.6|21
1731085510000|2024-11-08 17:05:10|43370.1|43350.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|4
1731085520000|2024-11-08 17:05:20|43362.1|43342.1|43347.1|43327.1|43362.1|43342.1|43347.1|43327.1|26
1731085530000|2024-11-08 17:05:30|43347.6|43327.6|43347.6|43327.6|43350.1|43330.1|43347.1|43327.1|4
1731085540000|2024-11-08 17:05:40|43349.6|43329.6|43362.1|43342.1|43362.1|43342.1|43349.6|43329.6|19
1731085550000|2024-11-08 17:05:50|43361.6|43341.6|43357.1|43337.1|43364.6|43344.6|43357.1|43337.1|20
1731085560000|2024-11-08 17:06:00|43359.6|43339.6|43359.6|43339.6|43362.6|43342.6|43354.6|43334.6|10
1731085570000|2024-11-08 17:06:10|43362.1|43342.1|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|1
1731085580000|2024-11-08 17:06:20|43360.1|43340.1|43362.6|43342.6|43365.1|43345.1|43359.6|43339.6|7
1731085590000|2024-11-08 17:06:30|43362.1|43342.1|43357.6|43337.6|43362.6|43342.6|43357.6|43337.6|13
1731085600000|2024-11-08 17:06:40|43355.1|43335.1|43352.6|43332.6|43355.6|43335.6|43352.6|43332.6|2
1731085610000|2024-11-08 17:06:50|43353.1|43333.1|43361.6|43341.6|43361.6|43341.6|43352.6|43332.6|34
1731085620000|2024-11-08 17:07:00|43361.1|43341.1|43354.1|43334.1|43361.1|43341.1|43354.1|43334.1|10
1731085630000|2024-11-08 17:07:10|43356.1|43336.1|43352.1|43332.1|43356.1|43336.1|43352.1|43332.1|4
1731085640000|2024-11-08 17:07:20|43352.6|43332.6|43347.1|43327.1|43352.6|43332.6|43342.6|43322.6|11
1731085650000|2024-11-08 17:07:30|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43344.6|43324.6|9
1731085660000|2024-11-08 17:07:40|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|43347.6|43327.6|8
1731085670000|2024-11-08 17:07:50|43347.1|43327.1|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|3
1731085680000|2024-11-08 17:08:00|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|18
1731085690000|2024-11-08 17:08:10|43351.6|43331.6|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|12
1731085700000|2024-11-08 17:08:20|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|3
1731085710000|2024-11-08 17:08:30|43344.6|43324.6|43344.1|43324.1|43345.1|43325.1|43343.6|43323.6|4
1731085720000|2024-11-08 17:08:40|43343.6|43323.6|43342.1|43322.1|43347.1|43327.1|43342.1|43322.1|6
1731085730000|2024-11-08 17:08:50|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|12
1731085740000|2024-11-08 17:09:00|43335.1|43315.1|43336.6|43316.6|43336.6|43316.6|43331.6|43311.6|6
1731085750000|2024-11-08 17:09:10|43334.6|43314.6|43336.6|43316.6|43336.6|43316.6|43334.1|43314.1|2
1731085760000|2024-11-08 17:09:20|43337.1|43317.1|43336.6|43316.6|43337.1|43317.1|43336.6|43316.6|20
1731085770000|2024-11-08 17:09:30|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43336.6|43316.6|3
1731085780000|2024-11-08 17:09:40|43337.6|43317.6|43330.1|43310.1|43339.6|43319.6|43330.1|43310.1|92
1731085790000|2024-11-08 17:09:50|43332.1|43312.1|43333.1|43313.1|43333.1|43313.1|43332.1|43312.1|6
1731085800000|2024-11-08 17:10:00|43337.1|43317.1|43337.6|43317.6|43337.6|43317.6|43337.1|43317.1|6
1731085810000|2024-11-08 17:10:10|43338.1|43318.1|43347.6|43327.6|43347.6|43327.6|43338.1|43318.1|19
1731085820000|2024-11-08 17:10:20|43349.6|43329.6|43349.1|43329.1|43352.1|43332.1|43349.1|43329.1|3
1731085830000|2024-11-08 17:10:30|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|15
1731085840000|2024-11-08 17:10:40|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|2
1731085850000|2024-11-08 17:10:50|43347.6|43327.6|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|12
1731085860000|2024-11-08 17:11:00|43342.1|43322.1|43339.6|43319.6|43344.6|43324.6|43339.6|43319.6|65
1731085870000|2024-11-08 17:11:10|43337.1|43317.1|43339.6|43319.6|43339.6|43319.6|43337.1|43317.1|16
1731085880000|2024-11-08 17:11:20|43339.1|43319.1|43334.6|43314.6|43339.6|43319.6|43334.6|43314.6|12
1731085890000|2024-11-08 17:11:30|43334.1|43314.1|43329.6|43309.6|43334.1|43314.1|43329.1|43309.1|20
1731085900000|2024-11-08 17:11:40|43327.1|43307.1|43329.6|43309.6|43329.6|43309.6|43327.1|43307.1|9
1731085910000|2024-11-08 17:11:50|43330.1|43310.1|43332.1|43312.1|43332.1|43312.1|43330.1|43310.1|15
1731085920000|2024-11-08 17:12:00|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|8
1731085930000|2024-11-08 17:12:10|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.1|43319.1|1
1731085940000|2024-11-08 17:12:20|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|5
1731085950000|2024-11-08 17:12:30|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|14
1731085960000|2024-11-08 17:12:40|43344.1|43324.1|43344.6|43324.6|43344.6|43324.6|43344.1|43324.1|17
1731085970000|2024-11-08 17:12:50|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|5
1731085980000|2024-11-08 17:13:00|||||||||4
1731085990000|2024-11-08 17:13:10|43341.6|43321.6|43337.1|43317.1|43341.6|43321.6|43337.1|43317.1|10
1731086000000|2024-11-08 17:13:20|43336.2|43316.2|43333.7|43313.7|43336.2|43316.2|43333.7|43313.7|7
1731086010000|2024-11-08 17:13:30|43334.1|43314.1|43331.6|43311.6|43336.6|43316.6|43331.6|43311.6|5
1731086020000|2024-11-08 17:13:40|43329.6|43309.6|43323.7|43303.7|43329.6|43309.6|43323.7|43303.7|15
1731086030000|2024-11-08 17:13:50|43321.6|43301.6|43320.7|43300.7|43321.6|43301.6|43318.2|43298.2|18
1731086040000|2024-11-08 17:14:00|43321.2|43301.2|43323.2|43303.2|43323.7|43303.7|43320.7|43300.7|8
1731086050000|2024-11-08 17:14:10|43321.2|43301.2|43320.7|43300.7|43323.7|43303.7|43320.7|43300.7|4
1731086060000|2024-11-08 17:14:20|43318.2|43298.2|43323.7|43303.7|43323.7|43303.7|43318.2|43298.2|30
1731086070000|2024-11-08 17:14:30|43323.2|43303.2|43325.7|43305.7|43325.7|43305.7|43321.2|43301.2|12
1731086080000|2024-11-08 17:14:40|43326.2|43306.2|43329.2|43309.2|43329.2|43309.2|43326.2|43306.2|10
1731086090000|2024-11-08 17:14:50|43331.2|43311.2|43336.2|43316.2|43336.2|43316.2|43331.2|43311.2|7
1731086100000|2024-11-08 17:15:00|43335.7|43315.7|43336.2|43316.2|43338.2|43318.2|43333.7|43313.7|4
1731086110000|2024-11-08 17:15:10|43338.7|43318.7|43336.7|43316.7|43341.2|43321.2|43336.2|43316.2|23
1731086120000|2024-11-08 17:15:20|43339.2|43319.2|43341.2|43321.2|43341.2|43321.2|43336.2|43316.2|7
1731086130000|2024-11-08 17:15:30|43340.2|43320.2|43340.7|43320.7|43341.2|43321.2|43340.2|43320.2|10
1731086140000|2024-11-08 17:15:40|43340.2|43320.2|43341.2|43321.2|43341.2|43321.2|43338.2|43318.2|9
1731086150000|2024-11-08 17:15:50|43344.2|43324.2|43356.7|43336.7|43356.7|43336.7|43344.2|43324.2|12
1731086160000|2024-11-08 17:16:00|43359.2|43339.2|43371.7|43351.7|43371.7|43351.7|43359.2|43339.2|8
1731086170000|2024-11-08 17:16:10|43371.2|43351.2|43364.7|43344.7|43372.2|43352.2|43364.7|43344.7|15
1731086180000|2024-11-08 17:16:20|43364.2|43344.2|43367.7|43347.7|43367.7|43347.7|43364.2|43344.2|4
1731086190000|2024-11-08 17:16:30|43367.2|43347.2|43372.2|43352.2|43372.2|43352.2|43367.2|43347.2|3
1731086200000|2024-11-08 17:16:40|43372.7|43352.7|43377.2|43357.2|43377.2|43357.2|43372.7|43352.7|3
1731086210000|2024-11-08 17:16:50|43376.7|43356.7|43372.2|43352.2|43377.2|43357.2|43372.2|43352.2|3
1731086220000|2024-11-08 17:17:00|43371.7|43351.7|43366.2|43346.2|43371.7|43351.7|43366.2|43346.2|2
1731086230000|2024-11-08 17:17:10|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.2|43346.2|0
1731086240000|2024-11-08 17:17:20|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|5
1731086250000|2024-11-08 17:17:30|43367.2|43347.2|43369.2|43349.2|43371.7|43351.7|43367.2|43347.2|9
1731086260000|2024-11-08 17:17:40|43369.7|43349.7|43369.2|43349.2|43372.2|43352.2|43369.2|43349.2|18
1731086270000|2024-11-08 17:17:50|43369.7|43349.7|43371.7|43351.7|43372.2|43352.2|43369.2|43349.2|14
1731086280000|2024-11-08 17:18:00|43372.2|43352.2|43384.2|43364.2|43384.2|43364.2|43372.2|43352.2|31
1731086290000|2024-11-08 17:18:10|43386.2|43366.2|43399.7|43379.7|43399.7|43379.7|43386.2|43366.2|75
1731086300000|2024-11-08 17:18:20|43400.2|43380.2|43397.2|43377.2|43400.2|43380.2|43397.2|43377.2|17
1731086310000|2024-11-08 17:18:30|43399.7|43379.7|43397.7|43377.7|43399.7|43379.7|43397.7|43377.7|2
1731086320000|2024-11-08 17:18:40|43399.7|43379.7|43407.7|43387.7|43407.7|43387.7|43399.7|43379.7|9
1731086330000|2024-11-08 17:18:50|43408.2|43388.2|43414.7|43394.7|43414.7|43394.7|43408.2|43388.2|26
1731086340000|2024-11-08 17:19:00|43415.2|43395.2|43417.2|43397.2|43419.2|43399.2|43415.2|43395.2|15
1731086350000|2024-11-08 17:19:10|43417.7|43397.7|43409.2|43389.2|43419.7|43399.7|43409.2|43389.2|17
1731086360000|2024-11-08 17:19:20|43407.2|43387.2|43404.7|43384.7|43409.7|43389.7|43404.7|43384.7|5
1731086370000|2024-11-08 17:19:30|43407.2|43387.2|43409.7|43389.7|43409.7|43389.7|43404.7|43384.7|6
1731086380000|2024-11-08 17:19:40|43412.2|43392.2|43402.2|43382.2|43412.2|43392.2|43402.2|43382.2|13
1731086390000|2024-11-08 17:19:50|43400.2|43380.2|43399.2|43379.2|43400.2|43380.2|43399.2|43379.2|7
1731086400000|2024-11-08 17:20:00|43398.7|43378.7|43390.2|43370.2|43398.7|43378.7|43390.2|43370.2|15
1731086410000|2024-11-08 17:20:10|43390.7|43370.7|43381.7|43361.7|43390.7|43370.7|43381.7|43361.7|20
1731086420000|2024-11-08 17:20:20|43382.2|43362.2|43379.2|43359.2|43382.2|43362.2|43379.2|43359.2|6
1731086430000|2024-11-08 17:20:30|43378.7|43358.7|43382.2|43362.2|43387.2|43367.2|43378.7|43358.7|7
1731086440000|2024-11-08 17:20:40|43382.7|43362.7|43381.7|43361.7|43382.7|43362.7|43381.7|43361.7|7
1731086450000|2024-11-08 17:20:50|43382.2|43362.2|43382.2|43362.2|43384.2|43364.2|43382.2|43362.2|19
1731086460000|2024-11-08 17:21:00|43381.7|43361.7|43375.7|43355.7|43381.7|43361.7|43375.7|43355.7|11
1731086470000|2024-11-08 17:21:10|43373.2|43353.2|43373.2|43353.2|43375.7|43355.7|43373.2|43353.2|10
1731086480000|2024-11-08 17:21:20|43367.2|43347.2|43367.7|43347.7|43367.7|43347.7|43366.7|43346.7|22
1731086490000|2024-11-08 17:21:30|43367.2|43347.2|43366.7|43346.7|43367.2|43347.2|43362.2|43342.2|27
1731086500000|2024-11-08 17:21:40|43367.2|43347.2|43372.2|43352.2|43372.2|43352.2|43367.2|43347.2|12
1731086510000|2024-11-08 17:21:50|43371.7|43351.7|43369.2|43349.2|43372.2|43352.2|43369.2|43349.2|1
1731086520000|2024-11-08 17:22:00|43371.7|43351.7|43372.2|43352.2|43372.2|43352.2|43369.2|43349.2|6
1731086540000|2024-11-08 17:22:20|43377.2|43357.2|43377.2|43357.2|43379.7|43359.7|43377.2|43357.2|8
1731086550000|2024-11-08 17:22:30|43379.2|43359.2|43379.7|43359.7|43380.2|43360.2|43377.2|43357.2|7
1731086560000|2024-11-08 17:22:40|43380.2|43360.2|43386.7|43366.7|43386.7|43366.7|43379.7|43359.7|31
1731086570000|2024-11-08 17:22:50|43387.7|43367.7|43389.7|43369.7|43390.2|43370.2|43387.7|43367.7|3
1731086580000|2024-11-08 17:23:00|43390.2|43370.2|43394.7|43374.7|43394.7|43374.7|43390.2|43370.2|6
1731086590000|2024-11-08 17:23:10|43392.7|43372.7|43384.7|43364.7|43392.7|43372.7|43384.7|43364.7|3
1731086600000|2024-11-08 17:23:20|43384.2|43364.2|43387.7|43367.7|43387.7|43367.7|43384.2|43364.2|1
1731086610000|2024-11-08 17:23:30|43387.2|43367.2|43392.7|43372.7|43392.7|43372.7|43387.2|43367.2|4
1731086620000|2024-11-08 17:23:40|43394.7|43374.7|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|1
1731086630000|2024-11-08 17:23:50|43392.7|43372.7|43392.2|43372.2|43392.7|43372.7|43392.2|43372.2|1
1731086640000|2024-11-08 17:24:00|43392.7|43372.7|43396.7|43376.7|43396.7|43376.7|43392.7|43372.7|2
1731086650000|2024-11-08 17:24:10|43397.2|43377.2|43400.2|43380.2|43400.2|43380.2|43397.2|43377.2|16
1731086660000|2024-11-08 17:24:20|43399.7|43379.7|43396.7|43376.7|43399.7|43379.7|43396.7|43376.7|8
1731086670000|2024-11-08 17:24:30|43396.2|43376.2|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|2
1731086680000|2024-11-08 17:24:40|43399.2|43379.2|43399.2|43379.2|43399.7|43379.7|43399.2|43379.2|2
1731086690000|2024-11-08 17:24:50|43399.7|43379.7|43401.7|43381.7|43404.7|43384.7|43399.7|43379.7|7
1731086700000|2024-11-08 17:25:00|43404.2|43384.2|43409.7|43389.7|43409.7|43389.7|43404.2|43384.2|17
1731086710000|2024-11-08 17:25:10|43410.2|43390.2|43412.2|43392.2|43415.2|43395.2|43409.7|43389.7|3
1731086720000|2024-11-08 17:25:20|||||||||5
1731086730000|2024-11-08 17:25:30|43411.7|43391.7|43409.7|43389.7|43411.7|43391.7|43409.7|43389.7|5
1731086740000|2024-11-08 17:25:40|43409.2|43389.2|43406.7|43386.7|43409.2|43389.2|43406.7|43386.7|11
1731086750000|2024-11-08 17:25:50|43406.2|43386.2|43399.7|43379.7|43406.2|43386.2|43399.7|43379.7|1
1731086760000|2024-11-08 17:26:00|43397.7|43377.7|43399.2|43379.2|43402.2|43382.2|43397.2|43377.2|7
1731086770000|2024-11-08 17:26:10|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|1
1731086780000|2024-11-08 17:26:20|43399.2|43379.2|43402.2|43382.2|43402.2|43382.2|43399.2|43379.2|1
1731086790000|2024-11-08 17:26:30|43399.7|43379.7|43399.2|43379.2|43399.7|43379.7|43399.2|43379.2|14
1731086800000|2024-11-08 17:26:40|43398.7|43378.7|43394.7|43374.7|43398.7|43378.7|43394.7|43374.7|1
1731086810000|2024-11-08 17:26:50|43392.2|43372.2|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|1
1731086820000|2024-11-08 17:27:00|43394.7|43374.7|43394.2|43374.2|43394.7|43374.7|43391.7|43371.7|4
1731086830000|2024-11-08 17:27:10|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1731086840000|2024-11-08 17:27:20|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|4
1731086850000|2024-11-08 17:27:30|43397.2|43377.2|43397.7|43377.7|43397.7|43377.7|43397.2|43377.2|1
1731086860000|2024-11-08 17:27:40|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|2
1731086880000|2024-11-08 17:28:00|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43396.7|43376.7|10
1731086890000|2024-11-08 17:28:10|43399.2|43379.2|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|1
1731086900000|2024-11-08 17:28:20|43397.2|43377.2|43396.7|43376.7|43397.2|43377.2|43396.7|43376.7|0
1731086910000|2024-11-08 17:28:30|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|12
1731086920000|2024-11-08 17:28:40|43396.7|43376.7|43397.2|43377.2|43397.2|43377.2|43395.2|43375.2|41
1731086930000|2024-11-08 17:28:50|43399.7|43379.7|43401.7|43381.7|43401.7|43381.7|43399.7|43379.7|7
1731086940000|2024-11-08 17:29:00|43401.2|43381.2|43400.7|43380.7|43401.2|43381.2|43398.2|43378.2|9
1731086950000|2024-11-08 17:29:10|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|0
1731086960000|2024-11-08 17:29:20|||||||||5
1731086970000|2024-11-08 17:29:30|43402.2|43382.2|43408.7|43388.7|43409.2|43389.2|43402.2|43382.2|22
1731086980000|2024-11-08 17:29:40|43406.7|43386.7|43406.7|43386.7|43409.2|43389.2|43406.2|43386.2|4
1731086990000|2024-11-08 17:29:50|43406.2|43386.2|43401.2|43381.2|43406.2|43386.2|43401.2|43381.2|142
1731087000000|2024-11-08 17:30:00|43400.7|43380.7|43397.7|43377.7|43401.2|43381.2|43395.7|43375.7|50
1731087010000|2024-11-08 17:30:10|43400.2|43380.2|43394.7|43374.7|43400.2|43380.2|43394.7|43374.7|35
1731087020000|2024-11-08 17:30:20|43395.2|43375.2|43390.2|43370.2|43395.2|43375.2|43390.2|43370.2|9
1731087030000|2024-11-08 17:30:30|43389.2|43369.2|43380.7|43360.7|43389.2|43369.2|43380.7|43360.7|111
1731087040000|2024-11-08 17:30:40|43380.2|43360.2|43379.7|43359.7|43380.2|43360.2|43377.2|43357.2|25
1731087050000|2024-11-08 17:30:50|43380.2|43360.2|43395.2|43375.2|43395.2|43375.2|43380.2|43360.2|16
1731087060000|2024-11-08 17:31:00|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|6
1731087070000|2024-11-08 17:31:10|43401.2|43381.2|43402.7|43382.7|43405.2|43385.2|43400.7|43380.7|6
1731087080000|2024-11-08 17:31:20|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|1
1731087090000|2024-11-08 17:31:30|43405.2|43385.2|43410.2|43390.2|43415.2|43395.2|43405.2|43385.2|10
1731087100000|2024-11-08 17:31:40|43414.7|43394.7|43415.2|43395.2|43415.2|43395.2|43414.7|43394.7|14
1731087110000|2024-11-08 17:31:50|43418.2|43398.2|43425.2|43405.2|43425.2|43405.2|43418.2|43398.2|15
1731087120000|2024-11-08 17:32:00|43431.2|43411.2|43441.2|43421.2|43441.2|43421.2|43431.2|43411.2|25
1731087130000|2024-11-08 17:32:10|43441.7|43421.7|43441.2|43421.2|43441.7|43421.7|43440.7|43420.7|10
1731087140000|2024-11-08 17:32:20|43445.7|43425.7|43446.7|43426.7|43446.7|43426.7|43443.7|43423.7|8
1731087150000|2024-11-08 17:32:30|43448.7|43428.7|43453.2|43433.2|43453.2|43433.2|43448.7|43428.7|12
1731087160000|2024-11-08 17:32:40|43453.7|43433.7|43456.7|43436.7|43456.7|43436.7|43453.7|43433.7|6
1731087170000|2024-11-08 17:32:50|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|43456.2|43436.2|3
1731087180000|2024-11-08 17:33:00|43455.7|43435.7|43446.2|43426.2|43455.7|43435.7|43446.2|43426.2|6
1731087190000|2024-11-08 17:33:10|43445.7|43425.7|43432.7|43412.7|43445.7|43425.7|43432.7|43412.7|30
1731087200000|2024-11-08 17:33:20|43430.7|43410.7|43440.2|43420.2|43442.2|43422.2|43430.7|43410.7|128
1731087210000|2024-11-08 17:33:30|||||||||6
1731087220000|2024-11-08 17:33:40|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|5
1731087230000|2024-11-08 17:33:50|43437.2|43417.2|43437.7|43417.7|43437.7|43417.7|43437.2|43417.2|3
1731087240000|2024-11-08 17:34:00|43439.7|43419.7|43439.7|43419.7|43440.2|43420.2|43439.7|43419.7|1
1731087250000|2024-11-08 17:34:10|43440.2|43420.2|43452.2|43432.2|43452.2|43432.2|43440.2|43420.2|15
1731087260000|2024-11-08 17:34:20|||||||||10
1731087270000|2024-11-08 17:34:30|43449.2|43429.2|43443.2|43423.2|43449.2|43429.2|43443.2|43423.2|137
1731087280000|2024-11-08 17:34:40|43443.7|43423.7|43444.2|43424.2|43444.2|43424.2|43441.2|43421.2|88
1731087290000|2024-11-08 17:34:50|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43443.7|43423.7|17
1731087300000|2024-11-08 17:35:00|43446.2|43426.2|43444.7|43424.7|43446.7|43426.7|43442.2|43422.2|28
1731087310000|2024-11-08 17:35:10|43446.7|43426.7|43444.2|43424.2|43446.7|43426.7|43442.2|43422.2|20
1731087320000|2024-11-08 17:35:20|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|4
1731087330000|2024-11-08 17:35:30|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|0
1731087340000|2024-11-08 17:35:40|||||||||1
1731087350000|2024-11-08 17:35:50|43439.7|43419.7|43439.2|43419.2|43439.7|43419.7|43439.2|43419.2|4
1731087360000|2024-11-08 17:36:00|43437.2|43417.2|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|33
1731087370000|2024-11-08 17:36:10|43432.2|43412.2|43437.2|43417.2|43437.2|43417.2|43432.2|43412.2|19
1731087380000|2024-11-08 17:36:20|43436.7|43416.7|43439.2|43419.2|43439.2|43419.2|43434.7|43414.7|43
1731087390000|2024-11-08 17:36:30|43439.7|43419.7|43446.7|43426.7|43446.7|43426.7|43439.7|43419.7|44
1731087400000|2024-11-08 17:36:40|43444.2|43424.2|43442.2|43422.2|43444.2|43424.2|43442.2|43422.2|1
1731087410000|2024-11-08 17:36:50|43442.7|43422.7|43444.7|43424.7|43447.2|43427.2|43442.7|43422.7|8
1731087420000|2024-11-08 17:37:00|43446.7|43426.7|43441.7|43421.7|43446.7|43426.7|43441.7|43421.7|2
1731087430000|2024-11-08 17:37:10|43441.2|43421.2|43439.2|43419.2|43441.2|43421.2|43438.7|43418.7|11
1731087440000|2024-11-08 17:37:20|||||||||3
1731087450000|2024-11-08 17:37:30|43437.2|43417.2|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|15
1731087460000|2024-11-08 17:37:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|5
1731087470000|2024-11-08 17:37:50|43442.2|43422.2|43447.2|43427.2|43447.2|43427.2|43442.2|43422.2|0
1731087480000|2024-11-08 17:38:00|||||||||5
1731087490000|2024-11-08 17:38:10|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|0
1731087500000|2024-11-08 17:38:20|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|9
1731087510000|2024-11-08 17:38:30|43449.7|43429.7|43454.7|43434.7|43454.7|43434.7|43449.7|43429.7|12
1731087520000|2024-11-08 17:38:40|43452.7|43432.7|43452.7|43432.7|43455.2|43435.2|43450.2|43430.2|34
1731087530000|2024-11-08 17:38:50|43452.2|43432.2|43451.7|43431.7|43453.2|43433.2|43449.2|43429.2|41
1731087540000|2024-11-08 17:39:00|43449.7|43429.7|43447.2|43427.2|43449.7|43429.7|43447.2|43427.2|4
1731087550000|2024-11-08 17:39:10|43446.7|43426.7|43441.7|43421.7|43446.7|43426.7|43439.2|43419.2|32
1731087560000|2024-11-08 17:39:20|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|3
1731087570000|2024-11-08 17:39:30|||||||||10
1731087580000|2024-11-08 17:39:40|43444.7|43424.7|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|5
1731087590000|2024-11-08 17:39:50|||||||||6
1731087600000|2024-11-08 17:40:00|43441.7|43421.7|43440.8|43420.8|43441.7|43421.7|43440.8|43420.8|8
1731087610000|2024-11-08 17:40:10|43436.7|43416.7|43429.7|43409.7|43436.7|43416.7|43429.7|43409.7|1
1731087620000|2024-11-08 17:40:20|43427.7|43407.7|43424.7|43404.7|43427.7|43407.7|43424.7|43404.7|13
1731087630000|2024-11-08 17:40:30|43425.2|43405.2|43422.2|43402.2|43426.7|43406.7|43422.2|43402.2|1
1731087640000|2024-11-08 17:40:40|43420.2|43400.2|43426.7|43406.7|43426.7|43406.7|43420.2|43400.2|18
1731087650000|2024-11-08 17:40:50|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|8
1731087660000|2024-11-08 17:41:00|43427.7|43407.7|43427.2|43407.2|43427.7|43407.7|43427.2|43407.2|11
1731087670000|2024-11-08 17:41:10|43429.2|43409.2|43432.2|43412.2|43432.2|43412.2|43429.2|43409.2|15
1731087680000|2024-11-08 17:41:20|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|1
1731087700000|2024-11-08 17:41:40|43432.2|43412.2|43435.2|43415.2|43435.2|43415.2|43432.2|43412.2|11
1731087710000|2024-11-08 17:41:50|43434.7|43414.7|43434.7|43414.7|43435.2|43415.2|43434.7|43414.7|3
1731087720000|2024-11-08 17:42:00|43432.2|43412.2|43432.2|43412.2|43434.7|43414.7|43432.2|43412.2|11
1731087730000|2024-11-08 17:42:10|43429.7|43409.7|43429.3|43409.3|43432.2|43412.2|43426.8|43406.8|19
1731087740000|2024-11-08 17:42:20|||||||||9
1731087750000|2024-11-08 17:42:30|43427.2|43407.2|43422.2|43402.2|43427.2|43407.2|43422.2|43402.2|4
1731087760000|2024-11-08 17:42:40|43424.3|43404.3|43424.3|43404.3|43424.7|43404.7|43424.3|43404.3|11
1731087770000|2024-11-08 17:42:50|43424.7|43404.7|43424.3|43404.3|43424.7|43404.7|43422.2|43402.2|5
1731087780000|2024-11-08 17:43:00|43424.7|43404.7|43422.2|43402.2|43424.7|43404.7|43422.2|43402.2|11
1731087790000|2024-11-08 17:43:10|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|1
1731087800000|2024-11-08 17:43:20|||||||||3
1731087810000|2024-11-08 17:43:30|||||||||5
1731087820000|2024-11-08 17:43:40|43421.3|43401.3|43417.3|43397.3|43421.3|43401.3|43417.3|43397.3|16
1731087830000|2024-11-08 17:43:50|43415.2|43395.2|43404.3|43384.3|43415.2|43395.2|43404.3|43384.3|8
1731087840000|2024-11-08 17:44:00|43404.8|43384.8|43410.2|43390.2|43410.2|43390.2|43404.8|43384.8|17
1731087850000|2024-11-08 17:44:10|43414.8|43394.8|43418.2|43398.2|43418.2|43398.2|43414.8|43394.8|14
1731087860000|2024-11-08 17:44:20|43418.7|43398.7|43424.8|43404.8|43425.3|43405.3|43418.2|43398.2|13
1731087870000|2024-11-08 17:44:30|43422.8|43402.8|43429.8|43409.8|43429.8|43409.8|43422.8|43402.8|16
1731087880000|2024-11-08 17:44:40|43427.3|43407.3|43427.3|43407.3|43429.3|43409.3|43427.3|43407.3|1
1731087890000|2024-11-08 17:44:50|43429.8|43409.8|43424.8|43404.8|43429.8|43409.8|43424.8|43404.8|6
1731087900000|2024-11-08 17:45:00|43424.3|43404.3|43422.3|43402.3|43424.8|43404.8|43422.3|43402.3|18
1731087910000|2024-11-08 17:45:10|43421.8|43401.8|43421.3|43401.3|43421.8|43401.8|43421.3|43401.3|6
1731087920000|2024-11-08 17:45:20|43421.8|43401.8|43419.3|43399.3|43421.8|43401.8|43419.3|43399.3|2
1731087940000|2024-11-08 17:45:40|43419.8|43399.8|43419.3|43399.3|43421.8|43401.8|43419.3|43399.3|10
1731087950000|2024-11-08 17:45:50|43419.8|43399.8|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|12
1731087960000|2024-11-08 17:46:00|43422.3|43402.3|43419.3|43399.3|43422.3|43402.3|43419.3|43399.3|7
1731087970000|2024-11-08 17:46:10|43421.8|43401.8|43419.3|43399.3|43422.3|43402.3|43419.3|43399.3|25
1731087980000|2024-11-08 17:46:20|43419.8|43399.8|43419.3|43399.3|43422.3|43402.3|43419.3|43399.3|6
1731087990000|2024-11-08 17:46:30|43419.8|43399.8|43417.3|43397.3|43424.8|43404.8|43414.8|43394.8|33
1731088000000|2024-11-08 17:46:40|43417.8|43397.8|43420.3|43400.3|43420.3|43400.3|43417.8|43397.8|5
1731088010000|2024-11-08 17:46:50|43422.3|43402.3|43417.3|43397.3|43424.8|43404.8|43416.8|43396.8|47
1731088020000|2024-11-08 17:47:00|43416.8|43396.8|43414.8|43394.8|43417.3|43397.3|43412.3|43392.3|8
1731088030000|2024-11-08 17:47:10|43417.3|43397.3|43419.3|43399.3|43419.8|43399.8|43417.3|43397.3|8
1731088040000|2024-11-08 17:47:20|43419.8|43399.8|43427.8|43407.8|43428.3|43408.3|43419.8|43399.8|13
1731088050000|2024-11-08 17:47:30|43428.3|43408.3|43427.8|43407.8|43428.3|43408.3|43425.3|43405.3|9
1731088060000|2024-11-08 17:47:40|43427.3|43407.3|43424.3|43404.3|43429.8|43409.8|43424.3|43404.3|21
1731088070000|2024-11-08 17:47:50|43427.3|43407.3|43424.3|43404.3|43427.3|43407.3|43424.3|43404.3|8
1731088080000|2024-11-08 17:48:00|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|43422.3|43402.3|2
1731088090000|2024-11-08 17:48:10|43419.8|43399.8|43421.8|43401.8|43422.3|43402.3|43417.3|43397.3|11
1731088100000|2024-11-08 17:48:20|43422.3|43402.3|43419.3|43399.3|43422.3|43402.3|43417.3|43397.3|32
1731088110000|2024-11-08 17:48:30|43419.8|43399.8|43431.8|43411.8|43431.8|43411.8|43419.8|43399.8|8
1731088120000|2024-11-08 17:48:40|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43431.8|43411.8|2
1731088130000|2024-11-08 17:48:50|43427.8|43407.8|43427.3|43407.3|43427.8|43407.8|43427.3|43407.3|12
1731088150000|2024-11-08 17:49:10|43426.8|43406.8|43424.8|43404.8|43426.8|43406.8|43424.8|43404.8|16
1731088160000|2024-11-08 17:49:20|43426.8|43406.8|43424.3|43404.3|43426.8|43406.8|43424.3|43404.3|10
1731088170000|2024-11-08 17:49:30|43426.3|43406.3|43426.3|43406.3|43427.3|43407.3|43426.3|43406.3|5
1731088180000|2024-11-08 17:49:40|43426.8|43406.8|43429.3|43409.3|43429.3|43409.3|43426.3|43406.3|0
1731088190000|2024-11-08 17:49:50|43426.3|43406.3|43425.8|43405.8|43426.3|43406.3|43425.8|43405.8|8
1731088200000|2024-11-08 17:50:00|43425.3|43405.3|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|53
1731088210000|2024-11-08 17:50:10|43422.3|43402.3|43417.8|43397.8|43422.3|43402.3|43417.8|43397.8|16
1731088220000|2024-11-08 17:50:20|43415.8|43395.8|43416.3|43396.3|43420.8|43400.8|43415.8|43395.8|40
1731088230000|2024-11-08 17:50:30|43418.3|43398.3|43416.3|43396.3|43421.3|43401.3|43416.3|43396.3|19
1731088240000|2024-11-08 17:50:40|43415.8|43395.8|43415.3|43395.3|43415.8|43395.8|43415.3|43395.3|3
1731088250000|2024-11-08 17:50:50|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|7
1731088260000|2024-11-08 17:51:00|||||||||1
1731088270000|2024-11-08 17:51:10|43411.3|43391.3|43410.8|43390.8|43411.3|43391.3|43410.3|43390.3|5
1731088280000|2024-11-08 17:51:20|43406.3|43386.3|43405.8|43385.8|43407.8|43387.8|43400.3|43380.3|100
1731088290000|2024-11-08 17:51:30|43406.3|43386.3|43403.3|43383.3|43406.3|43386.3|43403.3|43383.3|3
1731088300000|2024-11-08 17:51:40|43406.3|43386.3|43411.8|43391.8|43411.8|43391.8|43406.3|43386.3|8
1731088310000|2024-11-08 17:51:50|||||||||3
1731088320000|2024-11-08 17:52:00|43413.8|43393.8|43420.3|43400.3|43420.8|43400.8|43413.8|43393.8|54
1731088330000|2024-11-08 17:52:10|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43413.3|43393.3|25
1731088340000|2024-11-08 17:52:20|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|16
1731088350000|2024-11-08 17:52:30|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|3
1731088360000|2024-11-08 17:52:40|43421.3|43401.3|43421.3|43401.3|43423.8|43403.8|43421.3|43401.3|1
1731088370000|2024-11-08 17:52:50|43418.8|43398.8|43418.8|43398.8|43421.3|43401.3|43416.3|43396.3|4
1731088380000|2024-11-08 17:53:00|43419.3|43399.3|43418.3|43398.3|43421.3|43401.3|43416.3|43396.3|18
1731088390000|2024-11-08 17:53:10|43418.8|43398.8|43420.3|43400.3|43420.3|43400.3|43415.8|43395.8|31
1731088400000|2024-11-08 17:53:20|43420.8|43400.8|43420.3|43400.3|43420.8|43400.8|43420.3|43400.3|5
1731088410000|2024-11-08 17:53:30|43418.3|43398.3|43420.3|43400.3|43420.3|43400.3|43417.8|43397.8|3
1731088420000|2024-11-08 17:53:40|||||||||10
1731088430000|2024-11-08 17:53:50|43422.8|43402.8|43420.3|43400.3|43422.8|43402.8|43420.3|43400.3|5
1731088440000|2024-11-08 17:54:00|43422.8|43402.8|43423.3|43403.3|43423.3|43403.3|43420.3|43400.3|5
1731088450000|2024-11-08 17:54:10|43425.3|43405.3|43425.3|43405.3|43425.8|43405.8|43425.3|43405.3|6
1731088460000|2024-11-08 17:54:20|43425.8|43405.8|43425.3|43405.3|43425.8|43405.8|43425.3|43405.3|4
1731088470000|2024-11-08 17:54:30|43425.8|43405.8|43433.3|43413.3|43433.3|43413.3|43425.8|43405.8|25
1731088480000|2024-11-08 17:54:40|43433.8|43413.8|43437.8|43417.8|43437.8|43417.8|43433.8|43413.8|2
1731088490000|2024-11-08 17:54:50|43438.3|43418.3|43440.3|43420.3|43440.3|43420.3|43435.3|43415.3|11
1731088500000|2024-11-08 17:55:00|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43440.8|43420.8|12
1731088510000|2024-11-08 17:55:10|43445.3|43425.3|43446.3|43426.3|43446.3|43426.3|43445.3|43425.3|14
1731088520000|2024-11-08 17:55:20|||||||||3
1731088530000|2024-11-08 17:55:30|43446.8|43426.8|43447.3|43427.3|43450.8|43430.8|43446.8|43426.8|33
1731088540000|2024-11-08 17:55:40|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|7
1731088550000|2024-11-08 17:55:50|43444.8|43424.8|43437.8|43417.8|43444.8|43424.8|43437.8|43417.8|13
1731088560000|2024-11-08 17:56:00|43437.3|43417.3|43440.3|43420.3|43440.8|43420.8|43437.3|43417.3|35
1731088570000|2024-11-08 17:56:10|43438.3|43418.3|43435.8|43415.8|43438.3|43418.3|43435.8|43415.8|23
1731088580000|2024-11-08 17:56:20|43438.3|43418.3|43440.3|43420.3|43440.3|43420.3|43435.8|43415.8|7
1731088590000|2024-11-08 17:56:30|43443.3|43423.3|43448.3|43428.3|43448.3|43428.3|43443.3|43423.3|23
1731088600000|2024-11-08 17:56:40|43448.8|43428.8|43458.8|43438.8|43459.3|43439.3|43448.8|43428.8|12
1731088610000|2024-11-08 17:56:50|43459.3|43439.3|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|11
1731088620000|2024-11-08 17:57:00|43460.8|43440.8|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|20
1731088630000|2024-11-08 17:57:10|43455.8|43435.8|43452.8|43432.8|43455.8|43435.8|43450.8|43430.8|10
1731088640000|2024-11-08 17:57:20|43450.8|43430.8|43455.3|43435.3|43455.3|43435.3|43450.8|43430.8|28
1731088650000|2024-11-08 17:57:30|43457.8|43437.8|43450.3|43430.3|43457.8|43437.8|43450.3|43430.3|39
1731088660000|2024-11-08 17:57:40|43447.8|43427.8|43440.8|43420.8|43447.8|43427.8|43440.8|43420.8|13
1731088670000|2024-11-08 17:57:50|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43437.8|43417.8|16
1731088680000|2024-11-08 17:58:00|43439.8|43419.8|43440.3|43420.3|43440.3|43420.3|43439.8|43419.8|8
1731088690000|2024-11-08 17:58:10|43439.8|43419.8|43439.8|43419.8|43440.3|43420.3|43439.8|43419.8|42
1731088700000|2024-11-08 17:58:20|43440.3|43420.3|43444.8|43424.8|43445.3|43425.3|43440.3|43420.3|24
1731088710000|2024-11-08 17:58:30|43449.8|43429.8|43447.8|43427.8|43450.3|43430.3|43447.3|43427.3|26
1731088720000|2024-11-08 17:58:40|43448.3|43428.3|43450.3|43430.3|43450.3|43430.3|43447.3|43427.3|22
1731088730000|2024-11-08 17:58:50|43448.3|43428.3|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|25
1731088740000|2024-11-08 17:59:00|43447.3|43427.3|43447.3|43427.3|43448.3|43428.3|43442.3|43422.3|216
1731088750000|2024-11-08 17:59:10|43446.8|43426.8|43448.8|43428.8|43451.8|43431.8|43446.8|43426.8|125
1731088760000|2024-11-08 17:59:20|43449.3|43429.3|43446.3|43426.3|43449.3|43429.3|43446.3|43426.3|125
1731088770000|2024-11-08 17:59:30|43446.8|43426.8|43445.8|43425.8|43448.3|43428.3|43445.3|43425.3|191
1731088780000|2024-11-08 17:59:40|43448.3|43428.3|43453.3|43433.3|43453.3|43433.3|43448.3|43428.3|227
1731088790000|2024-11-08 17:59:50|43452.8|43432.8|43442.8|43422.8|43453.3|43433.3|43442.8|43422.8|461
1731088800000|2024-11-08 18:00:00|43444.8|43424.8|43434.3|43414.3|43449.8|43429.8|43434.3|43414.3|138
1731088810000|2024-11-08 18:00:10|43436.3|43416.3|43437.3|43417.3|43439.8|43419.8|43435.3|43415.3|68
1731088820000|2024-11-08 18:00:20|43435.3|43415.3|43425.3|43405.3|43435.3|43415.3|43425.3|43405.3|23
1731088830000|2024-11-08 18:00:30|43424.8|43404.8|43419.3|43399.3|43424.8|43404.8|43419.3|43399.3|15
1731088840000|2024-11-08 18:00:40|43417.3|43397.3|43414.3|43394.3|43419.3|43399.3|43414.3|43394.3|11
1731088850000|2024-11-08 18:00:50|43415.3|43395.3|43417.3|43397.3|43417.3|43397.3|43415.3|43395.3|10
1731088860000|2024-11-08 18:01:00|43415.3|43395.3|43413.8|43393.8|43415.3|43395.3|43413.8|43393.8|7
1731088870000|2024-11-08 18:01:10|43411.8|43391.8|43403.3|43383.3|43411.8|43391.8|43403.3|43383.3|231
1731088880000|2024-11-08 18:01:20|43401.3|43381.3|43398.3|43378.3|43401.3|43381.3|43398.3|43378.3|10
1731088890000|2024-11-08 18:01:30|||||||||6
1731088900000|2024-11-08 18:01:40|43397.9|43377.9|43391.3|43371.3|43397.9|43377.9|43391.3|43371.3|38
1731088910000|2024-11-08 18:01:50|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43391.3|43371.3|8
1731088920000|2024-11-08 18:02:00|43390.9|43370.9|43388.8|43368.8|43392.9|43372.9|43388.8|43368.8|7
1731088930000|2024-11-08 18:02:10|43390.9|43370.9|43393.4|43373.4|43395.4|43375.4|43390.9|43370.9|17
1731088940000|2024-11-08 18:02:20|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|1
1731088950000|2024-11-08 18:02:30|43393.4|43373.4|43403.4|43383.4|43403.4|43383.4|43393.4|43373.4|6
1731088960000|2024-11-08 18:02:40|43403.8|43383.8|43413.8|43393.8|43413.8|43393.8|43403.8|43383.8|9
1731088970000|2024-11-08 18:02:50|43415.9|43395.9|43410.9|43390.9|43420.9|43400.9|43410.9|43390.9|15
1731088980000|2024-11-08 18:03:00|43411.4|43391.4|43408.4|43388.4|43411.4|43391.4|43408.4|43388.4|7
1731088990000|2024-11-08 18:03:10|43410.4|43390.4|43405.9|43385.9|43410.4|43390.4|43404.3|43384.3|8
1731089000000|2024-11-08 18:03:20|43403.9|43383.9|43406.4|43386.4|43406.4|43386.4|43403.9|43383.9|2
1731089010000|2024-11-08 18:03:30|43405.9|43385.9|43408.4|43388.4|43408.4|43388.4|43403.9|43383.9|7
1731089020000|2024-11-08 18:03:40|43408.9|43388.9|43413.4|43393.4|43415.9|43395.9|43408.9|43388.9|17
1731089030000|2024-11-08 18:03:50|||||||||4
1731089040000|2024-11-08 18:04:00|43413.9|43393.9|43413.4|43393.4|43413.9|43393.9|43413.4|43393.4|0
1731089050000|2024-11-08 18:04:10|||||||||2
1731089060000|2024-11-08 18:04:20|43413.9|43393.9|43423.9|43403.9|43423.9|43403.9|43413.9|43393.9|9
1731089070000|2024-11-08 18:04:30|43423.4|43403.4|43423.9|43403.9|43423.9|43403.9|43423.4|43403.4|2
1731089080000|2024-11-08 18:04:40|43426.4|43406.4|43425.9|43405.9|43426.4|43406.4|43425.9|43405.9|1
1731089090000|2024-11-08 18:04:50|43423.4|43403.4|43428.4|43408.4|43428.4|43408.4|43423.4|43403.4|7
1731089100000|2024-11-08 18:05:00|43428.9|43408.9|43428.4|43408.4|43431.4|43411.4|43428.4|43408.4|7
1731089110000|2024-11-08 18:05:10|43428.9|43408.9|43433.4|43413.4|43433.4|43413.4|43428.9|43408.9|1
1731089130000|2024-11-08 18:05:30|43431.4|43411.4|43428.4|43408.4|43431.4|43411.4|43428.4|43408.4|4
1731089140000|2024-11-08 18:05:40|43426.4|43406.4|43428.9|43408.9|43430.4|43410.4|43426.4|43406.4|79
1731089150000|2024-11-08 18:05:50|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|2
1731089160000|2024-11-08 18:06:00|43426.4|43406.4|43426.4|43406.4|43428.4|43408.4|43425.9|43405.9|19
1731089170000|2024-11-08 18:06:10|43423.9|43403.9|43426.4|43406.4|43426.4|43406.4|43423.9|43403.9|0
1731089180000|2024-11-08 18:06:20|43423.9|43403.9|43426.4|43406.4|43426.4|43406.4|43423.9|43403.9|0
1731089190000|2024-11-08 18:06:30|43423.9|43403.9|43429.4|43409.4|43429.4|43409.4|43423.9|43403.9|7
1731089200000|2024-11-08 18:06:40|43431.9|43411.9|43436.9|43416.9|43436.9|43416.9|43431.9|43411.9|25
1731089210000|2024-11-08 18:06:50|43439.4|43419.4|43434.4|43414.4|43439.4|43419.4|43434.4|43414.4|5
1731089220000|2024-11-08 18:07:00|43434.9|43414.9|43434.4|43414.4|43441.9|43421.9|43434.4|43414.4|32
1731089230000|2024-11-08 18:07:10|43436.9|43416.9|43429.4|43409.4|43436.9|43416.9|43428.9|43408.9|4
1731089240000|2024-11-08 18:07:20|43429.9|43409.9|43426.9|43406.9|43431.9|43411.9|43426.9|43406.9|4
1731089250000|2024-11-08 18:07:30|43428.9|43408.9|43429.9|43409.9|43429.9|43409.9|43428.9|43408.9|0
1731089260000|2024-11-08 18:07:40|43431.9|43411.9|43429.9|43409.9|43431.9|43411.9|43429.4|43409.4|3
1731089270000|2024-11-08 18:07:50|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|8
1731089280000|2024-11-08 18:08:00|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|3
1731089290000|2024-11-08 18:08:10|43434.9|43414.9|43435.4|43415.4|43435.4|43415.4|43434.9|43414.9|3
1731089300000|2024-11-08 18:08:20|43434.9|43414.9|43434.4|43414.4|43439.4|43419.4|43434.4|43414.4|7
1731089310000|2024-11-08 18:08:30|43435.4|43415.4|43439.4|43419.4|43439.4|43419.4|43434.9|43414.9|53
1731089320000|2024-11-08 18:08:40|43436.9|43416.9|43441.9|43421.9|43441.9|43421.9|43436.9|43416.9|12
1731089330000|2024-11-08 18:08:50|43442.4|43422.4|43462.4|43442.4|43462.4|43442.4|43442.4|43422.4|21
1731089340000|2024-11-08 18:09:00|43461.9|43441.9|43464.9|43444.9|43464.9|43444.9|43461.4|43441.4|8
1731089350000|2024-11-08 18:09:10|43464.4|43444.4|43464.9|43444.9|43466.9|43446.9|43464.4|43444.4|8
1731089360000|2024-11-08 18:09:20|43464.4|43444.4|43469.4|43449.4|43469.4|43449.4|43464.4|43444.4|5
1731089370000|2024-11-08 18:09:30|43466.9|43446.9|43471.9|43451.9|43471.9|43451.9|43464.4|43444.4|5
1731089380000|2024-11-08 18:09:40|43472.4|43452.4|43474.9|43454.9|43477.4|43457.4|43472.4|43452.4|5
1731089390000|2024-11-08 18:09:50|43474.4|43454.4|43471.9|43451.9|43475.4|43455.4|43471.9|43451.9|7
1731089400000|2024-11-08 18:10:00|43472.4|43452.4|43479.4|43459.4|43479.4|43459.4|43472.4|43452.4|65
1731089410000|2024-11-08 18:10:10|43481.9|43461.9|43486.9|43466.9|43486.9|43466.9|43481.9|43461.9|4
1731089420000|2024-11-08 18:10:20|43487.4|43467.4|43486.9|43466.9|43491.9|43471.9|43486.9|43466.9|29
1731089430000|2024-11-08 18:10:30|43486.4|43466.4|43474.4|43454.4|43486.4|43466.4|43474.4|43454.4|8
1731089450000|2024-11-08 18:10:50|43476.4|43456.4|43476.9|43456.9|43476.9|43456.9|43476.4|43456.4|3
1731089460000|2024-11-08 18:11:00|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|3
1731089470000|2024-11-08 18:11:10|43480.4|43460.4|43486.9|43466.9|43486.9|43466.9|43480.4|43460.4|3
1731089480000|2024-11-08 18:11:20|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|4
1731089490000|2024-11-08 18:11:30|43492.4|43472.4|43494.4|43474.4|43494.4|43474.4|43492.4|43472.4|3
1731089500000|2024-11-08 18:11:40|43493.9|43473.9|43491.4|43471.4|43493.9|43473.9|43491.4|43471.4|18
1731089510000|2024-11-08 18:11:50|43488.9|43468.9|43478.9|43458.9|43488.9|43468.9|43478.9|43458.9|7
1731089520000|2024-11-08 18:12:00|43478.4|43458.4|43476.9|43456.9|43479.4|43459.4|43476.4|43456.4|4
1731089530000|2024-11-08 18:12:10|43479.4|43459.4|43476.9|43456.9|43481.9|43461.9|43476.9|43456.9|2
1731089540000|2024-11-08 18:12:20|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|9
1731089550000|2024-11-08 18:12:30|43482.4|43462.4|43484.4|43464.4|43484.4|43464.4|43482.4|43462.4|1
1731089560000|2024-11-08 18:12:40|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|5
1731089570000|2024-11-08 18:12:50|43489.4|43469.4|43486.9|43466.9|43489.4|43469.4|43486.9|43466.9|2
1731089580000|2024-11-08 18:13:00|43489.4|43469.4|43489.9|43469.9|43489.9|43469.9|43489.4|43469.4|28
1731089590000|2024-11-08 18:13:10|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|7
1731089600000|2024-11-08 18:13:20|43489.4|43469.4|43489.9|43469.9|43489.9|43469.9|43489.4|43469.4|2
1731089610000|2024-11-08 18:13:30|43492.4|43472.4|43494.4|43474.4|43494.4|43474.4|43492.4|43472.4|2
1731089620000|2024-11-08 18:13:40|43494.9|43474.9|43501.9|43481.9|43501.9|43481.9|43494.9|43474.9|10
1731089630000|2024-11-08 18:13:50|43501.4|43481.4|43504.4|43484.4|43504.4|43484.4|43499.4|43479.4|7
1731089640000|2024-11-08 18:14:00|43501.9|43481.9|43499.4|43479.4|43501.9|43481.9|43499.4|43479.4|5
1731089650000|2024-11-08 18:14:10|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|1
1731089660000|2024-11-08 18:14:20|43504.4|43484.4|43501.9|43481.9|43504.4|43484.4|43499.9|43479.9|4
1731089670000|2024-11-08 18:14:30|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43499.4|43479.4|8
1731089680000|2024-11-08 18:14:40|||||||||3
1731089690000|2024-11-08 18:14:50|43501.4|43481.4|43504.4|43484.4|43504.4|43484.4|43501.4|43481.4|2
1731089700000|2024-11-08 18:15:00|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|13
1731089710000|2024-11-08 18:15:10|43508.9|43488.9|43506.9|43486.9|43509.4|43489.4|43506.9|43486.9|3
1731089720000|2024-11-08 18:15:20|43506.4|43486.4|43509.4|43489.4|43509.4|43489.4|43506.4|43486.4|3
1731089730000|2024-11-08 18:15:30|43508.9|43488.9|43504.4|43484.4|43508.9|43488.9|43504.4|43484.4|3
1731089740000|2024-11-08 18:15:40|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43501.9|43481.9|10
1731089750000|2024-11-08 18:15:50|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|3
1731089760000|2024-11-08 18:16:00|||||||||1
1731089770000|2024-11-08 18:16:10|43498.4|43478.4|43489.4|43469.4|43498.4|43478.4|43489.4|43469.4|19
1731089780000|2024-11-08 18:16:20|43489.9|43469.9|43484.4|43464.4|43491.4|43471.4|43484.4|43464.4|2
1731089790000|2024-11-08 18:16:30|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|5
1731089800000|2024-11-08 18:16:40|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|1
1731089810000|2024-11-08 18:16:50|43483.9|43463.9|43480.9|43460.9|43483.9|43463.9|43480.9|43460.9|13
1731089820000|2024-11-08 18:17:00|43481.4|43461.4|43480.9|43460.9|43481.4|43461.4|43480.9|43460.9|0
1731089840000|2024-11-08 18:17:20|43481.4|43461.4|43483.9|43463.9|43483.9|43463.9|43480.9|43460.9|3
1731089850000|2024-11-08 18:17:30|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|1
1731089860000|2024-11-08 18:17:40|43489.4|43469.4|43489.4|43469.4|43491.4|43471.4|43489.4|43469.4|4
1731089880000|2024-11-08 18:18:00|43489.9|43469.9|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|0
1731089890000|2024-11-08 18:18:10|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|4
1731089900000|2024-11-08 18:18:20|43494.4|43474.4|43494.9|43474.9|43494.9|43474.9|43494.4|43474.4|3
1731089910000|2024-11-08 18:18:30|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|1
1731089920000|2024-11-08 18:18:40|43499.4|43479.4|43491.9|43471.9|43499.4|43479.4|43491.9|43471.9|8
1731089930000|2024-11-08 18:18:50|43489.9|43469.9|43486.9|43466.9|43489.9|43469.9|43486.9|43466.9|0
1731089940000|2024-11-08 18:19:00|43487.4|43467.4|43486.9|43466.9|43488.9|43468.9|43486.9|43466.9|0
1731089950000|2024-11-08 18:19:10|43484.4|43464.4|43483.9|43463.9|43484.4|43464.4|43483.9|43463.9|9
1731089960000|2024-11-08 18:19:20|43481.4|43461.4|43473.9|43453.9|43481.4|43461.4|43473.9|43453.9|10
1731089970000|2024-11-08 18:19:30|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|1
1731089980000|2024-11-08 18:19:40|||||||||1
1731089990000|2024-11-08 18:19:50|43474.9|43454.9|43474.4|43454.4|43474.9|43454.9|43474.4|43454.4|0
1731090000000|2024-11-08 18:20:00|||||||||2
1731090010000|2024-11-08 18:20:10|43469.9|43449.9|43471.9|43451.9|43473.9|43453.9|43469.4|43449.4|2
1731090020000|2024-11-08 18:20:20|43473.9|43453.9|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|3
1731090030000|2024-11-08 18:20:30|43469.4|43449.4|43468.9|43448.9|43469.4|43449.4|43468.9|43448.9|1
1731090040000|2024-11-08 18:20:40|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|0
1731090050000|2024-11-08 18:20:50|43469.9|43449.9|43471.9|43451.9|43471.9|43451.9|43469.9|43449.9|3
1731090070000|2024-11-08 18:21:10|43471.4|43451.4|43471.9|43451.9|43474.4|43454.4|43471.4|43451.4|3
1731090080000|2024-11-08 18:21:20|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|4
1731090090000|2024-11-08 18:21:30|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|3
1731090100000|2024-11-08 18:21:40|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43476.9|43456.9|1
1731090110000|2024-11-08 18:21:50|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43478.9|43458.9|20
1731090120000|2024-11-08 18:22:00|43484.4|43464.4|43491.9|43471.9|43494.4|43474.4|43484.4|43464.4|17
1731090130000|2024-11-08 18:22:10|43492.4|43472.4|43496.9|43476.9|43496.9|43476.9|43492.4|43472.4|9
1731090140000|2024-11-08 18:22:20|43496.4|43476.4|43487.4|43467.4|43496.9|43476.9|43487.4|43467.4|17
1731090150000|2024-11-08 18:22:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1731090160000|2024-11-08 18:22:40|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|0
1731090170000|2024-11-08 18:22:50|43489.4|43469.4|43489.9|43469.9|43489.9|43469.9|43489.4|43469.4|0
1731090180000|2024-11-08 18:23:00|||||||||2
1731090190000|2024-11-08 18:23:10|43489.4|43469.4|43489.4|43469.4|43489.9|43469.9|43489.4|43469.4|0
1731090200000|2024-11-08 18:23:20|43489.9|43469.9|43493.9|43473.9|43494.4|43474.4|43489.4|43469.4|9
1731090210000|2024-11-08 18:23:30|43491.9|43471.9|43489.9|43469.9|43491.9|43471.9|43489.4|43469.4|2
1731090220000|2024-11-08 18:23:40|43489.4|43469.4|43489.9|43469.9|43489.9|43469.9|43489.4|43469.4|0
1731090230000|2024-11-08 18:23:50|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43489.4|43469.4|2
1731090240000|2024-11-08 18:24:00|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|5
1731090250000|2024-11-08 18:24:10|||||||||7
1731090260000|2024-11-08 18:24:20|43489.9|43469.9|43489.4|43469.4|43490.4|43470.4|43489.4|43469.4|2
1731090270000|2024-11-08 18:24:30|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.4|43469.4|9
1731090280000|2024-11-08 18:24:40|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|6
1731090290000|2024-11-08 18:24:50|43492.4|43472.4|43489.4|43469.4|43493.9|43473.9|43489.4|43469.4|6
1731090300000|2024-11-08 18:25:00|43486.9|43466.9|43483.9|43463.9|43486.9|43466.9|43481.9|43461.9|3
1731090310000|2024-11-08 18:25:10|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|0
1731090320000|2024-11-08 18:25:20|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|0
1731090330000|2024-11-08 18:25:30|43481.9|43461.9|43479.4|43459.4|43481.9|43461.9|43479.4|43459.4|0
1731090340000|2024-11-08 18:25:40|||||||||17
1731090350000|2024-11-08 18:25:50|43477.4|43457.4|43476.9|43456.9|43477.4|43457.4|43471.9|43451.9|2
1731090370000|2024-11-08 18:26:10|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|0
1731090380000|2024-11-08 18:26:20|43474.9|43454.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|2
1731090390000|2024-11-08 18:26:30|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|13
1731090400000|2024-11-08 18:26:40|43475.4|43455.4|43481.9|43461.9|43481.9|43461.9|43475.4|43455.4|12
1731090410000|2024-11-08 18:26:50|43481.4|43461.4|43479.4|43459.4|43481.4|43461.4|43479.4|43459.4|1
1731090420000|2024-11-08 18:27:00|43478.9|43458.9|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|3
1731090430000|2024-11-08 18:27:10|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|2
1731090440000|2024-11-08 18:27:20|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|2
1731090450000|2024-11-08 18:27:30|43472.4|43452.4|43474.4|43454.4|43474.4|43454.4|43472.4|43452.4|32
1731090470000|2024-11-08 18:27:50|43473.9|43453.9|43471.9|43451.9|43474.4|43454.4|43471.4|43451.4|1
1731090480000|2024-11-08 18:28:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|0
1731090490000|2024-11-08 18:28:10|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|3
1731090500000|2024-11-08 18:28:20|43473.9|43453.9|43474.4|43454.4|43474.4|43454.4|43473.9|43453.9|0
1731090510000|2024-11-08 18:28:30|43474.9|43454.9|43474.4|43454.4|43474.9|43454.9|43474.4|43454.4|3
1731090520000|2024-11-08 18:28:40|43474.9|43454.9|43476.9|43456.9|43479.4|43459.4|43474.9|43454.9|1
1731090530000|2024-11-08 18:28:50|43479.4|43459.4|43476.9|43456.9|43479.4|43459.4|43476.9|43456.9|0
1731090540000|2024-11-08 18:29:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|0
1731090550000|2024-11-08 18:29:10|43476.9|43456.9|43479.9|43459.9|43479.9|43459.9|43476.9|43456.9|3
1731090560000|2024-11-08 18:29:20|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43479.9|43459.9|0
1731090570000|2024-11-08 18:29:30|43479.4|43459.4|43476.9|43456.9|43479.4|43459.4|43476.9|43456.9|5
1731090580000|2024-11-08 18:29:40|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43471.9|43451.9|1
1731090590000|2024-11-08 18:29:50|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|2
1731090600000|2024-11-08 18:30:00|43472.4|43452.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|0
1731090610000|2024-11-08 18:30:10|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|6
1731090620000|2024-11-08 18:30:20|43471.9|43451.9|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|2
1731090630000|2024-11-08 18:30:30|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|0
1731090640000|2024-11-08 18:30:40|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|0
1731090650000|2024-11-08 18:30:50|43472.4|43452.4|43471.9|43451.9|43474.4|43454.4|43471.9|43451.9|1
1731090660000|2024-11-08 18:31:00|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|1
1731090670000|2024-11-08 18:31:10|||||||||2
1731090680000|2024-11-08 18:31:20|43469|43449|43469.4|43449.4|43469.4|43449.4|43469|43449|0
1731090690000|2024-11-08 18:31:30|43469|43449|43469|43449|43469.4|43449.4|43469|43449|0
1731090700000|2024-11-08 18:31:40|43468.5|43448.5|43469|43449|43469.5|43449.5|43466.5|43446.5|1
1731090710000|2024-11-08 18:31:50|43468.5|43448.5|43466.5|43446.5|43468.5|43448.5|43466.5|43446.5|0
1731090720000|2024-11-08 18:32:00|43469|43449|43469|43449|43469.5|43449.5|43467|43447|1
1731090730000|2024-11-08 18:32:10|43466.5|43446.5|43469.5|43449.5|43469.5|43449.5|43466.5|43446.5|2
1731090750000|2024-11-08 18:32:30|||||||||2
1731090760000|2024-11-08 18:32:40|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|1
1731090770000|2024-11-08 18:32:50|||||||||1
1731090780000|2024-11-08 18:33:00|43472|43452|43472|43452|43472|43452|43472|43452|1
1731090790000|2024-11-08 18:33:10|43469.5|43449.5|43474.5|43454.5|43474.5|43454.5|43469.5|43449.5|1
1731090800000|2024-11-08 18:33:20|||||||||1
1731090810000|2024-11-08 18:33:30|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|21
1731090820000|2024-11-08 18:33:40|||||||||12
1731090830000|2024-11-08 18:33:50|43469|43449|43469|43449|43469.5|43449.5|43469|43449|9
1731090840000|2024-11-08 18:34:00|43469.5|43449.5|43466.5|43446.5|43469.5|43449.5|43466.5|43446.5|0
1731090850000|2024-11-08 18:34:10|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|2
1731090860000|2024-11-08 18:34:20|43466.5|43446.5|43459|43439|43466.5|43446.5|43456.5|43436.5|16
1731090870000|2024-11-08 18:34:30|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1731090880000|2024-11-08 18:34:40|43459|43439|43459|43439|43459|43439|43459|43439|0
1731090890000|2024-11-08 18:34:50|43458.5|43438.5|43463|43443|43464|43444|43458.5|43438.5|72
1731090900000|2024-11-08 18:35:00|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|0
1731090920000|2024-11-08 18:35:20|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|0
1731090930000|2024-11-08 18:35:30|43454|43434|43445.5|43425.5|43454|43434|43445.5|43425.5|9
1731090940000|2024-11-08 18:35:40|||||||||2
1731090960000|2024-11-08 18:36:00|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|4
1731090970000|2024-11-08 18:36:10|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|2
1731090980000|2024-11-08 18:36:20|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|3
1731090990000|2024-11-08 18:36:30|43442|43422|43443|43423|43443.5|43423.5|43441.5|43421.5|5
1731091000000|2024-11-08 18:36:40|43441|43421|43438.5|43418.5|43443|43423|43438.5|43418.5|5
1731091010000|2024-11-08 18:36:50|43438|43418|43436|43416|43440.5|43420.5|43436|43416|1
1731091020000|2024-11-08 18:37:00|43438|43418|43438.5|43418.5|43438.5|43418.5|43436|43416|0
1731091040000|2024-11-08 18:37:20|43436|43416|43436|43416|43436|43416|43436|43416|1
1731091060000|2024-11-08 18:37:40|||||||||1
1731091070000|2024-11-08 18:37:50|43438|43418|43438.5|43418.5|43438.5|43418.5|43438|43418|2
1731091080000|2024-11-08 18:38:00|43436.5|43416.5|43434|43414|43436.5|43416.5|43434|43414|9
1731091090000|2024-11-08 18:38:10|43433.5|43413.5|43431|43411|43433.5|43413.5|43428.5|43408.5|4
1731091100000|2024-11-08 18:38:20|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|2
1731091110000|2024-11-08 18:38:30|||||||||9
1731091130000|2024-11-08 18:38:50|43429|43409|43429|43409|43429|43409|43429|43409|0
1731091160000|2024-11-08 18:39:20|43428.5|43408.5|43431|43411|43431.5|43411.5|43428.5|43408.5|5
1731091170000|2024-11-08 18:39:30|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|0
1731091180000|2024-11-08 18:39:40|43433|43413|43428.5|43408.5|43433|43413|43428.5|43408.5|6
1731091190000|2024-11-08 18:39:50|||||||||2
1731091200000|2024-11-08 18:40:00|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|2
1731091210000|2024-11-08 18:40:10|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|0
1731091220000|2024-11-08 18:40:20|43426|43406|43428.5|43408.5|43428.5|43408.5|43425.5|43405.5|2
1731091230000|2024-11-08 18:40:30|43428|43408|43430.5|43410.5|43431|43411|43426|43406|11
1731091240000|2024-11-08 18:40:40|43428.5|43408.5|43431|43411|43431|43411|43428.5|43408.5|0
1731091250000|2024-11-08 18:40:50|43428.5|43408.5|43428.5|43408.5|43430.5|43410.5|43428.5|43408.5|0
1731091260000|2024-11-08 18:41:00|43429|43409|43431|43411|43431|43411|43428.5|43408.5|3
1731091270000|2024-11-08 18:41:10|43430.5|43410.5|43428.5|43408.5|43430.5|43410.5|43428.5|43408.5|1
1731091280000|2024-11-08 18:41:20|43429|43409|43426|43406|43431|43411|43426|43406|1
1731091310000|2024-11-08 18:41:50|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|8
1731091320000|2024-11-08 18:42:00|43421.5|43401.5|43421|43401|43421.5|43401.5|43421|43401|4
1731091330000|2024-11-08 18:42:10|43421.5|43401.5|43423.5|43403.5|43423.5|43403.5|43421.5|43401.5|1
1731091340000|2024-11-08 18:42:20|43423|43403|43421|43401|43423.5|43403.5|43421|43401|0
1731091350000|2024-11-08 18:42:30|43421.5|43401.5|43423.5|43403.5|43423.5|43403.5|43421.5|43401.5|0
1731091360000|2024-11-08 18:42:40|||||||||1
1731091370000|2024-11-08 18:42:50|||||||||1
1731091380000|2024-11-08 18:43:00|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|2
1731091390000|2024-11-08 18:43:10|43426|43406|43428.5|43408.5|43431|43411|43426|43406|9
1731091420000|2024-11-08 18:43:40|||||||||6
1731091430000|2024-11-08 18:43:50|43426|43406|43426|43406|43426|43406|43426|43406|2
1731091440000|2024-11-08 18:44:00|||||||||1
1731091460000|2024-11-08 18:44:20|43421|43401|43421|43401|43421|43401|43421|43401|1
1731091480000|2024-11-08 18:44:40|||||||||1
1731091490000|2024-11-08 18:44:50|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|1
1731091500000|2024-11-08 18:45:00|43416|43396|43416|43396|43416|43396|43416|43396|1
1731091510000|2024-11-08 18:45:10|43414|43394|43413.5|43393.5|43414|43394|43413.5|43393.5|0
1731091520000|2024-11-08 18:45:20|43411|43391|43411|43391|43411|43391|43411|43391|3
1731091530000|2024-11-08 18:45:30|43411.5|43391.5|43413.5|43393.5|43413.5|43393.5|43411.5|43391.5|2
1731091540000|2024-11-08 18:45:40|43416|43396|43416|43396|43416|43396|43413.5|43393.5|0
1731091550000|2024-11-08 18:45:50|43415.5|43395.5|43416|43396|43416|43396|43413.5|43393.5|0
1731091560000|2024-11-08 18:46:00|||||||||2
1731091570000|2024-11-08 18:46:10|43416.5|43396.5|43416|43396|43416.5|43396.5|43414|43394|2
1731091580000|2024-11-08 18:46:20|43418|43398|43413.5|43393.5|43418|43398|43413.5|43393.5|1
1731091590000|2024-11-08 18:46:30|43415.5|43395.5|43414|43394|43416|43396|43414|43394|0
1731091600000|2024-11-08 18:46:40|43416|43396|43416|43396|43416|43396|43413.5|43393.5|0
1731091610000|2024-11-08 18:46:50|43415.5|43395.5|43414|43394|43416|43396|43413.5|43393.5|1
1731091620000|2024-11-08 18:47:00|43416|43396|43416|43396|43416|43396|43413.5|43393.5|3
1731091640000|2024-11-08 18:47:20|43415.5|43395.5|43413|43393|43415.5|43395.5|43413|43393|0
1731091650000|2024-11-08 18:47:30|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|0
1731091660000|2024-11-08 18:47:40|43414|43394|43413.5|43393.5|43416|43396|43413.5|43393.5|0
1731091680000|2024-11-08 18:48:00|43411.5|43391.5|43411|43391|43411.5|43391.5|43411|43391|5
1731091690000|2024-11-08 18:48:10|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|146
1731091700000|2024-11-08 18:48:20|43406.5|43386.5|43406|43386|43406.5|43386.5|43406|43386|1
1731091710000|2024-11-08 18:48:30|43404.5|43384.5|43408.5|43388.5|43408.5|43388.5|43404.5|43384.5|43
1731091720000|2024-11-08 18:48:40|||||||||8
1731091740000|2024-11-08 18:49:00|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|2
1731091750000|2024-11-08 18:49:10|43414|43394|43416|43396|43416|43396|43414|43394|6
1731091760000|2024-11-08 18:49:20|||||||||6
1731091790000|2024-11-08 18:49:50|43413.5|43393.5|43416|43396|43416|43396|43413.5|43393.5|1
1731091800000|2024-11-08 18:50:00|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|0
1731091820000|2024-11-08 18:50:20|43416|43396|43416|43396|43416|43396|43416|43396|1
1731091830000|2024-11-08 18:50:30|43415.5|43395.5|43413.5|43393.5|43415.5|43395.5|43413.5|43393.5|0
1731091850000|2024-11-08 18:50:50|43413|43393|43413|43393|43413|43393|43413|43393|0
1731091860000|2024-11-08 18:51:00|43413.5|43393.5|43413|43393|43413.5|43393.5|43413|43393|0
1731091880000|2024-11-08 18:51:20|43411|43391|43411|43391|43411|43391|43411|43391|0
1731091890000|2024-11-08 18:51:30|||||||||3
1731091930000|2024-11-08 18:52:10|43409|43389|43411|43391|43411|43391|43409|43389|11
1731091940000|2024-11-08 18:52:20|43408.5|43388.5|43411|43391|43411|43391|43408.5|43388.5|2
1731091950000|2024-11-08 18:52:30|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|0
1731091960000|2024-11-08 18:52:40|43414|43394|43414|43394|43414|43394|43414|43394|7
1731091970000|2024-11-08 18:52:50|43416.5|43396.5|43424|43404|43426|43406|43416.5|43396.5|44
1731091980000|2024-11-08 18:53:00|43426|43406|43423.5|43403.5|43426|43406|43423.5|43403.5|2
1731091990000|2024-11-08 18:53:10|||||||||3
1731092000000|2024-11-08 18:53:20|||||||||5
1731092010000|2024-11-08 18:53:30|43424|43404|43424|43404|43424|43404|43423.5|43403.5|1
1731092030000|2024-11-08 18:53:50|43423.5|43403.5|43421|43401|43424|43404|43421|43401|2
1731092040000|2024-11-08 18:54:00|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1731092050000|2024-11-08 18:54:10|43421|43401|43421|43401|43423.5|43403.5|43421|43401|5
1731092060000|2024-11-08 18:54:20|43418.5|43398.5|43421|43401|43421.5|43401.5|43418.5|43398.5|1
1731092070000|2024-11-08 18:54:30|43420.5|43400.5|43418.5|43398.5|43420.5|43400.5|43418.5|43398.5|0
1731092080000|2024-11-08 18:54:40|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|0
1731092100000|2024-11-08 18:55:00|||||||||1
1731092110000|2024-11-08 18:55:10|43424|43404|43424|43404|43424|43404|43424|43404|3
1731092120000|2024-11-08 18:55:20|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|0
1731092130000|2024-11-08 18:55:30|43424|43404|43423.5|43403.5|43424|43404|43423.5|43403.5|1
1731092140000|2024-11-08 18:55:40|43424|43404|43424|43404|43424|43404|43424|43404|1
1731092150000|2024-11-08 18:55:50|43424.5|43404.5|43424|43404|43426.5|43406.5|43424|43404|11
1731092160000|2024-11-08 18:56:00|43426.5|43406.5|43428.5|43408.5|43429|43409|43426.5|43406.5|1
1731092170000|2024-11-08 18:56:10|43428.6|43408.6|43428.6|43408.6|43429|43409|43428.6|43408.6|0
1731092180000|2024-11-08 18:56:20|43429|43409|43429|43409|43429|43409|43428.6|43408.6|0
1731092190000|2024-11-08 18:56:30|43431.1|43411.1|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|2
1731092200000|2024-11-08 18:56:40|43433.6|43413.6|43435.5|43415.5|43435.5|43415.5|43433.6|43413.6|5
1731092210000|2024-11-08 18:56:50|43435|43415|43435.5|43415.5|43435.5|43415.5|43435|43415|1
1731092220000|2024-11-08 18:57:00|43435|43415|43439|43419|43439|43419|43435|43415|10
1731092230000|2024-11-08 18:57:10|43438.6|43418.6|43435.6|43415.6|43438.6|43418.6|43435.6|43415.6|5
1731092240000|2024-11-08 18:57:20|43436.1|43416.1|43438.1|43418.1|43438.1|43418.1|43435.6|43415.6|0
1731092250000|2024-11-08 18:57:30|43438.6|43418.6|43443.1|43423.1|43443.1|43423.1|43438.6|43418.6|28
1731092260000|2024-11-08 18:57:40|43443.6|43423.6|43448.1|43428.1|43448.1|43428.1|43443.6|43423.6|1
1731092270000|2024-11-08 18:57:50|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.1|43428.1|0
1731092280000|2024-11-08 18:58:00|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43449.1|43429.1|3
1731092290000|2024-11-08 18:58:10|43452|43432|43461.1|43441.1|43461.1|43441.1|43452|43432|3
1731092300000|2024-11-08 18:58:20|43460.6|43440.6|43456.1|43436.1|43461.1|43441.1|43456.1|43436.1|5
1731092310000|2024-11-08 18:58:30|43454.1|43434.1|43453.6|43433.6|43454.1|43434.1|43453.6|43433.6|1
1731092320000|2024-11-08 18:58:40|43448.1|43428.1|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|6
1731092330000|2024-11-08 18:58:50|43448.6|43428.6|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|0
1731092340000|2024-11-08 18:59:00|43445.6|43425.6|43448.6|43428.6|43448.6|43428.6|43443.6|43423.6|22
1731092360000|2024-11-08 18:59:20|43451.1|43431.1|43448.6|43428.6|43451.1|43431.1|43448.6|43428.6|0
1731092370000|2024-11-08 18:59:30|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43448.6|43428.6|1
1731092390000|2024-11-08 18:59:50|43452.1|43432.1|43448.6|43428.6|43452.1|43432.1|43448.6|43428.6|4
1731092400000|2024-11-08 19:00:00|43448.1|43428.1|43448.6|43428.6|43448.6|43428.6|43448.1|43428.1|5
1731092410000|2024-11-08 19:00:10|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43444.1|43424.1|2
1731092420000|2024-11-08 19:00:20|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|1
1731092430000|2024-11-08 19:00:30|43446.1|43426.1|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|3
1731092440000|2024-11-08 19:00:40|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|0
1731092450000|2024-11-08 19:00:50|43443.6|43423.6|43443.1|43423.1|43443.6|43423.6|43443.1|43423.1|0
1731092460000|2024-11-08 19:01:00|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43441.6|43421.6|3
1731092470000|2024-11-08 19:01:10|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|1
1731092480000|2024-11-08 19:01:20|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|0
1731092500000|2024-11-08 19:01:40|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|6
1731092510000|2024-11-08 19:01:50|||||||||1
1731092520000|2024-11-08 19:02:00|43443.6|43423.6|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|1
1731092550000|2024-11-08 19:02:30|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|2
1731092560000|2024-11-08 19:02:40|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|2
1731092570000|2024-11-08 19:02:50|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|2
1731092580000|2024-11-08 19:03:00|43435.6|43415.6|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|2
1731092600000|2024-11-08 19:03:20|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|2
1731092610000|2024-11-08 19:03:30|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|0
1731092640000|2024-11-08 19:04:00|43437.6|43417.6|43433.6|43413.6|43438.1|43418.1|43433.6|43413.6|0
1731092650000|2024-11-08 19:04:10|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|8
1731092670000|2024-11-08 19:04:30|||||||||1
1731092690000|2024-11-08 19:04:50|43433.6|43413.6|43433.1|43413.1|43433.6|43413.6|43433.1|43413.1|4
1731092720000|2024-11-08 19:05:20|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|1
1731092730000|2024-11-08 19:05:30|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43431.1|43411.1|0
1731092740000|2024-11-08 19:05:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1731092760000|2024-11-08 19:06:00|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|3
1731092770000|2024-11-08 19:06:10|43438.1|43418.1|43438.6|43418.6|43438.6|43418.6|43438.1|43418.1|1
1731092790000|2024-11-08 19:06:30|||||||||1
1731092820000|2024-11-08 19:07:00|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|2
1731092830000|2024-11-08 19:07:10|43444.1|43424.1|43448.6|43428.6|43448.6|43428.6|43444.1|43424.1|3
1731092840000|2024-11-08 19:07:20|43448.1|43428.1|43448.6|43428.6|43448.6|43428.6|43448.1|43428.1|5
1731092860000|2024-11-08 19:07:40|43451.1|43431.1|43453.6|43433.6|43453.6|43433.6|43451.1|43431.1|6
1731092870000|2024-11-08 19:07:50|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|0
1731092880000|2024-11-08 19:08:00|43453.6|43433.6|43456.1|43436.1|43456.1|43436.1|43453.6|43433.6|1
1731092890000|2024-11-08 19:08:10|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1731092900000|2024-11-08 19:08:20|43456.1|43436.1|43456.6|43436.6|43456.6|43436.6|43456.1|43436.1|0
1731092910000|2024-11-08 19:08:30|43456.1|43436.1|43456.6|43436.6|43456.6|43436.6|43456.1|43436.1|1
1731092920000|2024-11-08 19:08:40|43457.1|43437.1|43459.1|43439.1|43461.6|43441.6|43457.1|43437.1|6
1731092930000|2024-11-08 19:08:50|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1731092940000|2024-11-08 19:09:00|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|1
1731092950000|2024-11-08 19:09:10|43464.1|43444.1|43466.1|43446.1|43466.1|43446.1|43464.1|43444.1|1
1731092970000|2024-11-08 19:09:30|43466.6|43446.6|43468.6|43448.6|43468.6|43448.6|43466.1|43446.1|2
1731092980000|2024-11-08 19:09:40|43468.1|43448.1|43466.1|43446.1|43468.1|43448.1|43466.1|43446.1|1
1731092990000|2024-11-08 19:09:50|43469.1|43449.1|43466.1|43446.1|43471.1|43451.1|43466.1|43446.1|1
1731093000000|2024-11-08 19:10:00|||||||||1
1731093010000|2024-11-08 19:10:10|||||||||1
1731093020000|2024-11-08 19:10:20|43465.6|43445.6|43463.1|43443.1|43465.6|43445.6|43463.1|43443.1|3
1731093030000|2024-11-08 19:10:30|43462.6|43442.6|43451.1|43431.1|43462.6|43442.6|43451.1|43431.1|2
1731093040000|2024-11-08 19:10:40|43448.6|43428.6|43448.1|43428.1|43448.6|43428.6|43448.1|43428.1|1
1731093060000|2024-11-08 19:11:00|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|0
1731093080000|2024-11-08 19:11:20|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|3
1731093100000|2024-11-08 19:11:40|43438.6|43418.6|43434.1|43414.1|43438.6|43418.6|43434.1|43414.1|6
1731093110000|2024-11-08 19:11:50|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|4
1731093120000|2024-11-08 19:12:00|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1731093130000|2024-11-08 19:12:10|43438.1|43418.1|43436.1|43416.1|43438.1|43418.1|43436.1|43416.1|1
1731093140000|2024-11-08 19:12:20|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|3
1731093160000|2024-11-08 19:12:40|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|1
1731093170000|2024-11-08 19:12:50|43446.1|43426.1|43448.6|43428.6|43448.6|43428.6|43446.1|43426.1|0
1731093180000|2024-11-08 19:13:00|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|43451.1|43431.1|5
1731093190000|2024-11-08 19:13:10|||||||||1
1731093260000|2024-11-08 19:14:20|||||||||1
1731093270000|2024-11-08 19:14:30|||||||||3
1731093280000|2024-11-08 19:14:40|||||||||1
1731093300000|2024-11-08 19:15:00|43450.6|43430.6|43448.6|43428.6|43450.6|43430.6|43448.6|43428.6|3
1731093310000|2024-11-08 19:15:10|||||||||1
1731093320000|2024-11-08 19:15:20|43449.1|43429.1|43455.1|43435.1|43455.1|43435.1|43448.6|43428.6|48
1731093340000|2024-11-08 19:15:40|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|0
1731093350000|2024-11-08 19:15:50|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|0
1731093360000|2024-11-08 19:16:00|43459.1|43439.1|43457.1|43437.1|43459.1|43439.1|43457.1|43437.1|0
1731093380000|2024-11-08 19:16:20|||||||||2
1731093390000|2024-11-08 19:16:30|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|0
1731093400000|2024-11-08 19:16:40|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.1|43439.1|0
1731093440000|2024-11-08 19:17:20|43459.1|43439.1|43457.1|43437.1|43459.1|43439.1|43457.1|43437.1|1
1731093450000|2024-11-08 19:17:30|||||||||1
1731093460000|2024-11-08 19:17:40|||||||||3
1731093470000|2024-11-08 19:17:50|43452.6|43432.6|43447.1|43427.1|43452.6|43432.6|43447.1|43427.1|3
1731093480000|2024-11-08 19:18:00|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|4
1731093520000|2024-11-08 19:18:40|||||||||5
1731093530000|2024-11-08 19:18:50|43450.1|43430.1|43452.1|43432.1|43452.1|43432.1|43450.1|43430.1|2
1731093540000|2024-11-08 19:19:00|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|1
1731093550000|2024-11-08 19:19:10|||||||||2
1731093560000|2024-11-08 19:19:20|43457.1|43437.1|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|3
1731093590000|2024-11-08 19:19:50|43454.1|43434.1|43452.1|43432.1|43454.1|43434.1|43452.1|43432.1|1
1731093640000|2024-11-08 19:20:40|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|43451.6|43431.6|2
1731093650000|2024-11-08 19:20:50|43449.6|43429.6|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|0
1731093660000|2024-11-08 19:21:00|43446.6|43426.6|43444.6|43424.6|43446.6|43426.6|43444.6|43424.6|0
1731093690000|2024-11-08 19:21:30|||||||||1
1731093700000|2024-11-08 19:21:40|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|43442.1|43422.1|3
1731093720000|2024-11-08 19:22:00|||||||||1
1731093730000|2024-11-08 19:22:10|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|0
1731093750000|2024-11-08 19:22:30|||||||||2
1731093770000|2024-11-08 19:22:50|||||||||2
1731093800000|2024-11-08 19:23:20|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|0
1731093870000|2024-11-08 19:24:30|43447.1|43427.1|43449.6|43429.6|43449.6|43429.6|43447.1|43427.1|6
1731093880000|2024-11-08 19:24:40|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|0
1731093950000|2024-11-08 19:25:50|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|3
1731093970000|2024-11-08 19:26:10|||||||||7
1731093990000|2024-11-08 19:26:30|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|43454.7|43434.7|3
1731094000000|2024-11-08 19:26:40|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|0
1731094010000|2024-11-08 19:26:50|43452.6|43432.6|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|0
1731094030000|2024-11-08 19:27:10|||||||||1
1731094040000|2024-11-08 19:27:20|43455.1|43435.1|43457.2|43437.2|43457.2|43437.2|43455.1|43435.1|7
1731094050000|2024-11-08 19:27:30|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|1
1731094080000|2024-11-08 19:28:00|||||||||4
1731094090000|2024-11-08 19:28:10|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1731094140000|2024-11-08 19:29:00|||||||||2
1731094180000|2024-11-08 19:29:40|43455.2|43435.2|43454.7|43434.7|43455.2|43435.2|43452.2|43432.2|6
1731094190000|2024-11-08 19:29:50|||||||||7
1731094200000|2024-11-08 19:30:00|43455.2|43435.2|43457.2|43437.2|43459.7|43439.7|43455.2|43435.2|3
1731094210000|2024-11-08 19:30:10|43454.7|43434.7|43454.2|43434.2|43457.2|43437.2|43454.2|43434.2|4
1731094220000|2024-11-08 19:30:20|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|1
1731094230000|2024-11-08 19:30:30|43449.7|43429.7|43436.7|43416.7|43449.7|43429.7|43436.7|43416.7|13
1731094240000|2024-11-08 19:30:40|43436.2|43416.2|43431.7|43411.7|43436.7|43416.7|43431.7|43411.7|4
1731094250000|2024-11-08 19:30:50|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|3
1731094260000|2024-11-08 19:31:00|43427.2|43407.2|43429.7|43409.7|43429.7|43409.7|43427.2|43407.2|14
1731094280000|2024-11-08 19:31:20|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|1
1731094290000|2024-11-08 19:31:30|||||||||1
1731094320000|2024-11-08 19:32:00|43430.7|43410.7|43430.2|43410.2|43430.7|43410.7|43430.2|43410.2|0
1731094340000|2024-11-08 19:32:20|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|3
1731094360000|2024-11-08 19:32:40|43437.2|43417.2|43440.2|43420.2|43440.2|43420.2|43437.2|43417.2|8
1731094370000|2024-11-08 19:32:50|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|0
1731094400000|2024-11-08 19:33:20|43440.2|43420.2|43443.2|43423.2|43443.2|43423.2|43440.2|43420.2|2
1731094410000|2024-11-08 19:33:30|43447.2|43427.2|43447.2|43427.2|43449.7|43429.7|43447.2|43427.2|3
1731094430000|2024-11-08 19:33:50|43447.7|43427.7|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|3
1731094440000|2024-11-08 19:34:00|43449.2|43429.2|43447.2|43427.2|43449.2|43429.2|43447.2|43427.2|0
1731094490000|2024-11-08 19:34:50|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|1
1731094510000|2024-11-08 19:35:10|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|43450.2|43430.2|5
1731094520000|2024-11-08 19:35:20|43454.7|43434.7|43459.7|43439.7|43459.7|43439.7|43454.7|43434.7|8
1731094530000|2024-11-08 19:35:30|43460.2|43440.2|43462.2|43442.2|43462.2|43442.2|43460.2|43440.2|0
1731094540000|2024-11-08 19:35:40|43462.7|43442.7|43462.2|43442.2|43464.7|43444.7|43462.2|43442.2|0
1731094560000|2024-11-08 19:36:00|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|3
1731094570000|2024-11-08 19:36:10|43467.7|43447.7|43472.2|43452.2|43472.2|43452.2|43467.2|43447.2|3
1731094610000|2024-11-08 19:36:50|||||||||2
1731094620000|2024-11-08 19:37:00|43472.7|43452.7|43474.7|43454.7|43474.7|43454.7|43472.7|43452.7|1
1731094640000|2024-11-08 19:37:20|43477.2|43457.2|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|5
1731094650000|2024-11-08 19:37:30|43477.2|43457.2|43482.2|43462.2|43482.2|43462.2|43477.2|43457.2|8
1731094660000|2024-11-08 19:37:40|||||||||4
1731094670000|2024-11-08 19:37:50|43484.2|43464.2|43484.7|43464.7|43484.7|43464.7|43484.2|43464.2|1
1731094680000|2024-11-08 19:38:00|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|0
1731094690000|2024-11-08 19:38:10|43484.7|43464.7|43482.2|43462.2|43484.7|43464.7|43482.2|43462.2|1
1731094700000|2024-11-08 19:38:20|||||||||5
1731094720000|2024-11-08 19:38:40|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|1
1731094730000|2024-11-08 19:38:50|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|0
1731094740000|2024-11-08 19:39:00|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43477.2|43457.2|0
1731094750000|2024-11-08 19:39:10|43479.2|43459.2|43477.2|43457.2|43479.2|43459.2|43477.2|43457.2|0
1731094760000|2024-11-08 19:39:20|43476.7|43456.7|43479.7|43459.7|43479.7|43459.7|43476.7|43456.7|1
1731094790000|2024-11-08 19:39:50|43477.2|43457.2|43477.2|43457.2|43479.7|43459.7|43477.2|43457.2|2
1731094800000|2024-11-08 19:40:00|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1731094810000|2024-11-08 19:40:10|43474.2|43454.2|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|0
1731094820000|2024-11-08 19:40:20|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1731094830000|2024-11-08 19:40:30|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|0
1731094840000|2024-11-08 19:40:40|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1731094860000|2024-11-08 19:41:00|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|9
1731094870000|2024-11-08 19:41:10|43474.2|43454.2|43474.2|43454.2|43474.7|43454.7|43472.2|43452.2|7
1731094880000|2024-11-08 19:41:20|43472.7|43452.7|43474.7|43454.7|43474.7|43454.7|43472.7|43452.7|4
1731094930000|2024-11-08 19:42:10|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|2
1731094940000|2024-11-08 19:42:20|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43474.7|43454.7|0
1731094970000|2024-11-08 19:42:50|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|0
1731094980000|2024-11-08 19:43:00|43474.7|43454.7|43477.2|43457.2|43479.7|43459.7|43474.7|43454.7|2
1731095000000|2024-11-08 19:43:20|43476.7|43456.7|43480.2|43460.2|43480.2|43460.2|43476.7|43456.7|15
1731095010000|2024-11-08 19:43:30|43482.2|43462.2|43479.7|43459.7|43482.2|43462.2|43479.7|43459.7|1
1731095050000|2024-11-08 19:44:10|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|1
1731095070000|2024-11-08 19:44:30|43482.2|43462.2|43482.7|43462.7|43482.7|43462.7|43482.2|43462.2|0
1731095120000|2024-11-08 19:45:20|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|6
1731095130000|2024-11-08 19:45:30|||||||||1
1731095150000|2024-11-08 19:45:50|||||||||1
1731095160000|2024-11-08 19:46:00|43477.2|43457.2|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|1
1731095180000|2024-11-08 19:46:20|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|1
1731095190000|2024-11-08 19:46:30|43473.7|43453.7|43474.2|43454.2|43474.2|43454.2|43473.7|43453.7|0
1731095210000|2024-11-08 19:46:50|43473.7|43453.7|43467.2|43447.2|43473.7|43453.7|43467.2|43447.2|2
1731095220000|2024-11-08 19:47:00|43466.7|43446.7|43464.7|43444.7|43466.7|43446.7|43464.7|43444.7|6
1731095260000|2024-11-08 19:47:40|||||||||4
1731095290000|2024-11-08 19:48:10|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|0
1731095310000|2024-11-08 19:48:30|43467.2|43447.2|43469.2|43449.2|43469.7|43449.7|43467.2|43447.2|1
1731095320000|2024-11-08 19:48:40|43465.2|43445.2|43467.2|43447.2|43467.2|43447.2|43465.2|43445.2|0
1731095340000|2024-11-08 19:49:00|43467.7|43447.7|43469.7|43449.7|43469.7|43449.7|43467.7|43447.7|1
1731095350000|2024-11-08 19:49:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|1
1731095360000|2024-11-08 19:49:20|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1731095370000|2024-11-08 19:49:30|43472.7|43452.7|43474.7|43454.7|43474.7|43454.7|43472.7|43452.7|2
1731095380000|2024-11-08 19:49:40|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|0
1731095400000|2024-11-08 19:50:00|43477.7|43457.7|43482.2|43462.2|43482.2|43462.2|43477.7|43457.7|1
1731095420000|2024-11-08 19:50:20|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|1
1731095470000|2024-11-08 19:51:10|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|1
1731095490000|2024-11-08 19:51:30|43479.7|43459.7|43484.7|43464.7|43484.7|43464.7|43479.7|43459.7|2
1731095550000|2024-11-08 19:52:30|43484.3|43464.3|43482.2|43462.2|43484.3|43464.3|43482.2|43462.2|3
1731095560000|2024-11-08 19:52:40|43482.7|43462.7|43484.7|43464.7|43484.7|43464.7|43482.7|43462.7|0
1731095580000|2024-11-08 19:53:00|43485.2|43465.2|43487.2|43467.2|43487.2|43467.2|43485.2|43465.2|13
1731095590000|2024-11-08 19:53:10|43487.7|43467.7|43488.2|43468.2|43488.2|43468.2|43487.7|43467.7|0
1731095600000|2024-11-08 19:53:20|43487.7|43467.7|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|0
1731095610000|2024-11-08 19:53:30|43488.2|43468.2|43490.2|43470.2|43490.2|43470.2|43488.2|43468.2|2
1731095620000|2024-11-08 19:53:40|43489.7|43469.7|43487.7|43467.7|43489.7|43469.7|43487.7|43467.7|0
1731095630000|2024-11-08 19:53:50|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|2
1731095660000|2024-11-08 19:54:20|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|43492.3|43472.3|0
1731095700000|2024-11-08 19:55:00|43492.7|43472.7|43494.8|43474.8|43494.8|43474.8|43492.7|43472.7|11
1731095720000|2024-11-08 19:55:20|43496.8|43476.8|43499.8|43479.8|43499.8|43479.8|43496.8|43476.8|4
1731095730000|2024-11-08 19:55:30|||||||||1
1731095760000|2024-11-08 19:56:00|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|5
1731095770000|2024-11-08 19:56:10|43506.8|43486.8|43509.8|43489.8|43514.8|43494.8|43506.8|43486.8|10
1731095800000|2024-11-08 19:56:40|43509.3|43489.3|43514.3|43494.3|43514.3|43494.3|43509.3|43489.3|7
1731095840000|2024-11-08 19:57:20|||||||||1
1731095850000|2024-11-08 19:57:30|||||||||1
1731095860000|2024-11-08 19:57:40|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|1
1731095900000|2024-11-08 19:58:20|43514.3|43494.3|43509.8|43489.8|43514.3|43494.3|43509.8|43489.8|1
1731095910000|2024-11-08 19:58:30|43510.8|43490.8|43514.8|43494.8|43514.8|43494.8|43510.8|43490.8|5
1731095960000|2024-11-08 19:59:20|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|1
1731095970000|2024-11-08 19:59:30|43509.8|43489.8|43510.3|43490.3|43510.3|43490.3|43509.8|43489.8|4
1731095980000|2024-11-08 19:59:40|43509.8|43489.8|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|0
1731095990000|2024-11-08 19:59:50|43514.8|43494.8|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|2
1731096000000|2024-11-08 20:00:00|43509.8|43489.8|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|0
1731096010000|2024-11-08 20:00:10|43509.8|43489.8|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|6
1731096020000|2024-11-08 20:00:20|43512.8|43492.8|43514.8|43494.8|43514.8|43494.8|43512.8|43492.8|3
1731096060000|2024-11-08 20:01:00|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|4
1731096070000|2024-11-08 20:01:10|43511.8|43491.8|43504.8|43484.8|43511.8|43491.8|43504.8|43484.8|5
1731096080000|2024-11-08 20:01:20|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|43507.3|43487.3|1
1731096090000|2024-11-08 20:01:30|43507.8|43487.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|0
1731096100000|2024-11-08 20:01:40|43504.8|43484.8|43507.3|43487.3|43509.8|43489.8|43504.8|43484.8|1
1731096110000|2024-11-08 20:01:50|43507.8|43487.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|0
1731096120000|2024-11-08 20:02:00|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|0
1731096140000|2024-11-08 20:02:20|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|43504.8|43484.8|0
1731096170000|2024-11-08 20:02:50|43507.3|43487.3|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|2
1731096180000|2024-11-08 20:03:00|43506.8|43486.8|43509.8|43489.8|43512.3|43492.3|43506.8|43486.8|1
1731096190000|2024-11-08 20:03:10|43512.3|43492.3|43509.8|43489.8|43512.3|43492.3|43509.8|43489.8|0
1731096200000|2024-11-08 20:03:20|43510.3|43490.3|43512.3|43492.3|43512.3|43492.3|43510.3|43490.3|0
1731096210000|2024-11-08 20:03:30|43514.3|43494.3|43514.8|43494.8|43514.8|43494.8|43514.3|43494.3|0
1731096220000|2024-11-08 20:03:40|43512.3|43492.3|43512.3|43492.3|43514.8|43494.8|43512.3|43492.3|0
1731096230000|2024-11-08 20:03:50|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43512.3|43492.3|0
1731096240000|2024-11-08 20:04:00|43512.3|43492.3|43514.8|43494.8|43514.8|43494.8|43512.3|43492.3|0
1731096250000|2024-11-08 20:04:10|43516.8|43496.8|43509.8|43489.8|43517.3|43497.3|43509.8|43489.8|2
1731096260000|2024-11-08 20:04:20|43510.3|43490.3|43512.3|43492.3|43512.3|43492.3|43510.3|43490.3|0
1731096270000|2024-11-08 20:04:30|43509.8|43489.8|43512.3|43492.3|43512.3|43492.3|43509.8|43489.8|0
1731096280000|2024-11-08 20:04:40|||||||||1
1731096290000|2024-11-08 20:04:50|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|26
1731096300000|2024-11-08 20:05:00|43517.3|43497.3|43519.8|43499.8|43521.8|43501.8|43517.3|43497.3|5
1731096330000|2024-11-08 20:05:30|43520.3|43500.3|43524.8|43504.8|43524.8|43504.8|43520.3|43500.3|2
1731096340000|2024-11-08 20:05:40|43522.8|43502.8|43524.8|43504.8|43524.8|43504.8|43522.8|43502.8|14
1731096370000|2024-11-08 20:06:10|43526.8|43506.8|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|4
1731096390000|2024-11-08 20:06:30|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|3
1731096430000|2024-11-08 20:07:10|||||||||1
1731096440000|2024-11-08 20:07:20|43534.8|43514.8|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|2
1731096450000|2024-11-08 20:07:30|43537.8|43517.8|43539.8|43519.8|43539.8|43519.8|43537.8|43517.8|4
1731096490000|2024-11-08 20:08:10|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|6
1731096500000|2024-11-08 20:08:20|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|5
1731096510000|2024-11-08 20:08:30|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|17
1731096520000|2024-11-08 20:08:40|43546.8|43526.8|43547.3|43527.3|43547.3|43527.3|43544.8|43524.8|0
1731096530000|2024-11-08 20:08:50|||||||||2
1731096540000|2024-11-08 20:09:00|||||||||1
1731096550000|2024-11-08 20:09:10|||||||||4
1731096570000|2024-11-08 20:09:30|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|1
1731096580000|2024-11-08 20:09:40|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|0
1731096590000|2024-11-08 20:09:50|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|3
1731096600000|2024-11-08 20:10:00|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|2
1731096610000|2024-11-08 20:10:10|43554.3|43534.3|43551.8|43531.8|43554.3|43534.3|43551.8|43531.8|1
1731096630000|2024-11-08 20:10:30|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|3
1731096640000|2024-11-08 20:10:40|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|0
1731096660000|2024-11-08 20:11:00|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|1
1731096670000|2024-11-08 20:11:10|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|3
1731096680000|2024-11-08 20:11:20|43551.3|43531.3|43551.8|43531.8|43551.8|43531.8|43551.3|43531.3|0
1731096690000|2024-11-08 20:11:30|43551.3|43531.3|43549.3|43529.3|43551.3|43531.3|43547.3|43527.3|8
1731096700000|2024-11-08 20:11:40|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|2
1731096730000|2024-11-08 20:12:10|43547.3|43527.3|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|8
1731096750000|2024-11-08 20:12:30|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|1
1731096780000|2024-11-08 20:13:00|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|7
1731096790000|2024-11-08 20:13:10|||||||||4
1731096810000|2024-11-08 20:13:30|43542.3|43522.3|43542.8|43522.8|43542.8|43522.8|43542.3|43522.3|4
1731096820000|2024-11-08 20:13:40|43542.3|43522.3|43542.3|43522.3|43542.8|43522.8|43542.3|43522.3|0
1731096830000|2024-11-08 20:13:50|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|0
1731096840000|2024-11-08 20:14:00|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|0
1731096850000|2024-11-08 20:14:10|43547.3|43527.3|43547.8|43527.8|43547.8|43527.8|43547.3|43527.3|1
1731096910000|2024-11-08 20:15:10|||||||||2
1731096960000|2024-11-08 20:16:00|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|3
1731097010000|2024-11-08 20:16:50|||||||||1
1731097040000|2024-11-08 20:17:20|43550.3|43530.3|43552.8|43532.8|43552.8|43532.8|43550.3|43530.3|3
1731097050000|2024-11-08 20:17:30|43555.3|43535.3|43557.8|43537.8|43557.8|43537.8|43555.3|43535.3|0
1731097100000|2024-11-08 20:18:20|43560.3|43540.3|43562.3|43542.3|43562.3|43542.3|43560.3|43540.3|1
1731097110000|2024-11-08 20:18:30|||||||||1
1731097120000|2024-11-08 20:18:40|43562.8|43542.8|43562.3|43542.3|43562.8|43542.8|43562.3|43542.3|2
1731097130000|2024-11-08 20:18:50|43559.8|43539.8|43562.3|43542.3|43562.3|43542.3|43559.8|43539.8|1
1731097140000|2024-11-08 20:19:00|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|0
1731097150000|2024-11-08 20:19:10|||||||||3
1731097160000|2024-11-08 20:19:20|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|14
1731097170000|2024-11-08 20:19:30|43564.4|43544.4|43564.8|43544.8|43564.8|43544.8|43564.4|43544.4|3
1731097180000|2024-11-08 20:19:40|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|1
1731097190000|2024-11-08 20:19:50|43562.8|43542.8|43562.3|43542.3|43564.8|43544.8|43562.3|43542.3|0
1731097200000|2024-11-08 20:20:00|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|17
1731097210000|2024-11-08 20:20:10|43569.8|43549.8|43571.9|43551.9|43571.9|43551.9|43569.8|43549.8|10
1731097220000|2024-11-08 20:20:20|||||||||2
1731097240000|2024-11-08 20:20:40|43573.9|43553.9|43574.8|43554.8|43574.8|43554.8|43573.9|43553.9|3
1731097260000|2024-11-08 20:21:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|6
1731097290000|2024-11-08 20:21:30|43577.8|43557.8|43579.9|43559.9|43579.9|43559.9|43577.8|43557.8|2
1731097320000|2024-11-08 20:22:00|||||||||1
1731097330000|2024-11-08 20:22:10|||||||||2
1731097350000|2024-11-08 20:22:30|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|1
1731097360000|2024-11-08 20:22:40|||||||||1
1731097380000|2024-11-08 20:23:00|||||||||1
1731097410000|2024-11-08 20:23:30|||||||||2
1731097450000|2024-11-08 20:24:10|||||||||1
1731097470000|2024-11-08 20:24:30|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|7
1731097490000|2024-11-08 20:24:50|||||||||4
1731097510000|2024-11-08 20:25:10|43585.8|43565.8|43585.9|43565.9|43590.8|43570.8|43585.8|43565.8|32
1731097540000|2024-11-08 20:25:40|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|1
1731097550000|2024-11-08 20:25:50|||||||||1
1731097560000|2024-11-08 20:26:00|43581.4|43561.4|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|2
1731097570000|2024-11-08 20:26:10|43574.4|43554.4|43569.4|43549.4|43574.4|43554.4|43569.4|43549.4|3
1731097580000|2024-11-08 20:26:20|43568.4|43548.4|43564.4|43544.4|43568.4|43548.4|43564.4|43544.4|1
1731097600000|2024-11-08 20:26:40|43562.4|43542.4|43559.4|43539.4|43562.4|43542.4|43559.4|43539.4|5
1731097610000|2024-11-08 20:26:50|43557.4|43537.4|43556.9|43536.9|43557.4|43537.4|43556.9|43536.9|0
1731097620000|2024-11-08 20:27:00|||||||||6
1731097640000|2024-11-08 20:27:20|43554.9|43534.9|43554.4|43534.4|43554.9|43534.9|43554.4|43534.4|1
1731097650000|2024-11-08 20:27:30|43554.9|43534.9|43556.9|43536.9|43556.9|43536.9|43554.9|43534.9|0
1731097700000|2024-11-08 20:28:20|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|2
1731097710000|2024-11-08 20:28:30|||||||||1
1731097740000|2024-11-08 20:29:00|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|3
1731097750000|2024-11-08 20:29:10|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|0
1731097770000|2024-11-08 20:29:30|43561.4|43541.4|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|5
1731097790000|2024-11-08 20:29:50|||||||||3
1731097800000|2024-11-08 20:30:00|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43564.4|43544.4|11
1731097810000|2024-11-08 20:30:10|43564.4|43544.4|43566.4|43546.4|43566.4|43546.4|43564.4|43544.4|10
1731097820000|2024-11-08 20:30:20|||||||||6
1731097830000|2024-11-08 20:30:30|43563.9|43543.9|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|7
1731097850000|2024-11-08 20:30:50|||||||||2
1731097860000|2024-11-08 20:31:00|43566.9|43546.9|43568.9|43548.9|43568.9|43548.9|43566.9|43546.9|3
1731097880000|2024-11-08 20:31:20|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|1
1731097920000|2024-11-08 20:32:00|43574.4|43554.4|43573.9|43553.9|43574.4|43554.4|43573.9|43553.9|1
1731097930000|2024-11-08 20:32:10|43574.4|43554.4|43573.9|43553.9|43574.4|43554.4|43573.9|43553.9|0
1731097940000|2024-11-08 20:32:20|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43573.9|43553.9|0
1731097950000|2024-11-08 20:32:30|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1731097960000|2024-11-08 20:32:40|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43574.4|43554.4|6
1731097970000|2024-11-08 20:32:50|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|4
1731097980000|2024-11-08 20:33:00|43579.4|43559.4|43581.9|43561.9|43581.9|43561.9|43579.4|43559.4|1
1731097990000|2024-11-08 20:33:10|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1731098000000|2024-11-08 20:33:20|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|4
1731098010000|2024-11-08 20:33:30|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|43584.4|43564.4|4
1731098030000|2024-11-08 20:33:50|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|43581.9|43561.9|1
1731098040000|2024-11-08 20:34:00|||||||||1
1731098070000|2024-11-08 20:34:30|||||||||4
1731098080000|2024-11-08 20:34:40|||||||||1
1731098090000|2024-11-08 20:34:50|43579.9|43559.9|43581.9|43561.9|43581.9|43561.9|43579.9|43559.9|4
1731098100000|2024-11-08 20:35:00|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|29
1731098110000|2024-11-08 20:35:10|43580.9|43560.9|43578.9|43558.9|43580.9|43560.9|43578.9|43558.9|1
1731098120000|2024-11-08 20:35:20|43576.9|43556.9|43571.4|43551.4|43576.9|43556.9|43571.4|43551.4|1
1731098130000|2024-11-08 20:35:30|43568.9|43548.9|43564.4|43544.4|43568.9|43548.9|43563.9|43543.9|0
1731098140000|2024-11-08 20:35:40|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1731098160000|2024-11-08 20:36:00|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|0
1731098170000|2024-11-08 20:36:10|43564.4|43544.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1731098180000|2024-11-08 20:36:20|43564.4|43544.4|43566.4|43546.4|43566.4|43546.4|43564.4|43544.4|3
1731098210000|2024-11-08 20:36:50|43564.4|43544.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|3
1731098220000|2024-11-08 20:37:00|43561.4|43541.4|43561.4|43541.4|43563.9|43543.9|43561.4|43541.4|0
1731098240000|2024-11-08 20:37:20|43560.9|43540.9|43558.9|43538.9|43560.9|43540.9|43558.9|43538.9|0
1731098250000|2024-11-08 20:37:30|43559.4|43539.4|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|2
1731098270000|2024-11-08 20:37:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|4
1731098290000|2024-11-08 20:38:10|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|2
1731098300000|2024-11-08 20:38:20|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|0
1731098310000|2024-11-08 20:38:30|43561.4|43541.4|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|0
1731098340000|2024-11-08 20:39:00|||||||||1
1731098360000|2024-11-08 20:39:20|43561.4|43541.4|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|1
1731098370000|2024-11-08 20:39:30|||||||||1
1731098390000|2024-11-08 20:39:50|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|4
1731098410000|2024-11-08 20:40:10|43561.9|43541.9|43563.9|43543.9|43563.9|43543.9|43561.9|43541.9|4
1731098420000|2024-11-08 20:40:20|43564.4|43544.4|43566.4|43546.4|43566.4|43546.4|43564.4|43544.4|1
1731098430000|2024-11-08 20:40:30|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|0
1731098450000|2024-11-08 20:40:50|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|0
1731098470000|2024-11-08 20:41:10|||||||||1
1731098480000|2024-11-08 20:41:20|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|1
1731098530000|2024-11-08 20:42:10|43566.4|43546.4|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|9
1731098550000|2024-11-08 20:42:30|43565.9|43545.9|43561.4|43541.4|43566.4|43546.4|43561.4|43541.4|2
1731098560000|2024-11-08 20:42:40|||||||||4
1731098570000|2024-11-08 20:42:50|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|3
1731098610000|2024-11-08 20:43:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|1
1731098620000|2024-11-08 20:43:40|43556|43536|43553.9|43533.9|43556|43536|43553.9|43533.9|0
1731098630000|2024-11-08 20:43:50|43554.4|43534.4|43556.4|43536.4|43556.4|43536.4|43554.4|43534.4|1
1731098640000|2024-11-08 20:44:00|43558.9|43538.9|43556.9|43536.9|43558.9|43538.9|43556.4|43536.4|2
1731098650000|2024-11-08 20:44:10|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|0
1731098660000|2024-11-08 20:44:20|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|1
1731098680000|2024-11-08 20:44:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|1
1731098700000|2024-11-08 20:45:00|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|0
1731098720000|2024-11-08 20:45:20|43554|43534|43556.5|43536.5|43556.5|43536.5|43554|43534|3
1731098750000|2024-11-08 20:45:50|43556.9|43536.9|43559|43539|43559|43539|43556.9|43536.9|0
1731098760000|2024-11-08 20:46:00|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|0
1731098810000|2024-11-08 20:46:50|43557|43537|43559|43539|43559|43539|43557|43537|0
1731098820000|2024-11-08 20:47:00|43556.5|43536.5|43559|43539|43559|43539|43556.5|43536.5|4
1731098830000|2024-11-08 20:47:10|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|0
1731098840000|2024-11-08 20:47:20|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43559|43539|3
1731098850000|2024-11-08 20:47:30|43561|43541|43561.5|43541.5|43561.5|43541.5|43559|43539|0
1731098880000|2024-11-08 20:48:00|||||||||1
1731098890000|2024-11-08 20:48:10|43559|43539|43561.5|43541.5|43561.5|43541.5|43559|43539|1
1731098900000|2024-11-08 20:48:20|43563.5|43543.5|43561.5|43541.5|43564|43544|43561.5|43541.5|1
1731098910000|2024-11-08 20:48:30|43564|43544|43564|43544|43564|43544|43563.5|43543.5|1
1731098920000|2024-11-08 20:48:40|||||||||1
1731098950000|2024-11-08 20:49:10|||||||||1
1731098990000|2024-11-08 20:49:50|43562|43542|43561.5|43541.5|43562|43542|43561.5|43541.5|3
1731099000000|2024-11-08 20:50:00|43562|43542|43561.5|43541.5|43564|43544|43561.5|43541.5|1
1731099010000|2024-11-08 20:50:10|43562|43542|43564|43544|43564|43544|43562|43542|5
1731099040000|2024-11-08 20:50:40|||||||||1
1731099050000|2024-11-08 20:50:50|||||||||1
1731099060000|2024-11-08 20:51:00|43564.5|43544.5|43564|43544|43564.5|43544.5|43564|43544|0
1731099070000|2024-11-08 20:51:10|43564.5|43544.5|43564|43544|43564.5|43544.5|43564|43544|18
1731099080000|2024-11-08 20:51:20|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|0
1731099090000|2024-11-08 20:51:30|||||||||2
1731099100000|2024-11-08 20:51:40|43561|43541|43559|43539|43561|43541|43559|43539|3
1731099110000|2024-11-08 20:51:50|43554|43534|43554|43534|43554|43534|43554|43534|1
1731099120000|2024-11-08 20:52:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|1
1731099130000|2024-11-08 20:52:10|43554|43534|43554|43534|43554|43534|43553.5|43533.5|0
1731099140000|2024-11-08 20:52:20|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|1
1731099150000|2024-11-08 20:52:30|43557|43537|43557|43537|43557|43537|43557|43537|2
1731099170000|2024-11-08 20:52:50|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|1
1731099180000|2024-11-08 20:53:00|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|2
1731099190000|2024-11-08 20:53:10|43559|43539|43559|43539|43559|43539|43559|43539|0
1731099200000|2024-11-08 20:53:20|||||||||4
1731099210000|2024-11-08 20:53:30|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|43556.5|43536.5|0
1731099220000|2024-11-08 20:53:40|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|0
1731099240000|2024-11-08 20:54:00|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|1
1731099250000|2024-11-08 20:54:10|||||||||2
1731099260000|2024-11-08 20:54:20|43554.5|43534.5|43554|43534|43556.5|43536.5|43554|43534|1
1731099270000|2024-11-08 20:54:30|43556.5|43536.5|43557|43537|43557|43537|43554|43534|1
1731099280000|2024-11-08 20:54:40|43556.5|43536.5|43556.5|43536.5|43559|43539|43556.5|43536.5|1
1731099290000|2024-11-08 20:54:50|||||||||1
1731099300000|2024-11-08 20:55:00|43554|43534|43549.5|43529.5|43554|43534|43549|43529|2
1731099310000|2024-11-08 20:55:10|43549|43529|43549|43529|43551|43531|43549|43529|0
1731099320000|2024-11-08 20:55:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|3
1731099330000|2024-11-08 20:55:30|||||||||3
1731099360000|2024-11-08 20:56:00|43548.5|43528.5|43546.5|43526.5|43548.5|43528.5|43546.5|43526.5|0
1731099380000|2024-11-08 20:56:20|||||||||1
1731099390000|2024-11-08 20:56:30|43544|43524|43544|43524|43544|43524|43544|43524|17
1731099400000|2024-11-08 20:56:40|43541|43521|43541|43521|43541|43521|43541|43521|2
1731099420000|2024-11-08 20:57:00|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|2
1731099430000|2024-11-08 20:57:10|43542|43522|43542|43522|43542|43522|43542|43522|1
1731099440000|2024-11-08 20:57:20|43541|43521|43541|43521|43541|43521|43541|43521|3
1731099450000|2024-11-08 20:57:30|||||||||6
1731099460000|2024-11-08 20:57:40|||||||||1
1731099480000|2024-11-08 20:58:00|43541.5|43521.5|43541|43521|43541.5|43521.5|43541|43521|1
1731099490000|2024-11-08 20:58:10|43541.5|43521.5|43541.5|43521.5|43544|43524|43541|43521|10
1731099500000|2024-11-08 20:58:20|43541|43521|43541|43521|43541|43521|43541|43521|3
1731099510000|2024-11-08 20:58:30|||||||||5
1731099520000|2024-11-08 20:58:40|43539|43519|43539|43519|43539|43519|43539|43519|0
1731099530000|2024-11-08 20:58:50|||||||||1
1731099550000|2024-11-08 20:59:10|||||||||2
1731099560000|2024-11-08 20:59:20|43538.5|43518.5|43531.5|43511.5|43538.5|43518.5|43531.5|43511.5|5
1731099570000|2024-11-08 20:59:30|43532|43512|43534|43514|43534|43514|43532|43512|0
1731099580000|2024-11-08 20:59:40|43531.5|43511.5|43529|43509|43531.5|43511.5|43529|43509|3
1731099590000|2024-11-08 20:59:50|43526.5|43506.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|6
1731099600000|2024-11-08 21:00:00|43531|43511|43529|43509|43531|43511|43529|43509|9
1731099610000|2024-11-08 21:00:10|43528.5|43508.5|43528.5|43508.5|43529|43509|43528.5|43508.5|4
1731099620000|2024-11-08 21:00:20|43526.5|43506.5|43524|43504|43526.5|43506.5|43521.5|43501.5|4
1731099630000|2024-11-08 21:00:30|43522|43502|43524|43504|43524|43504|43521.5|43501.5|1
1731099640000|2024-11-08 21:00:40|||||||||2
1731099650000|2024-11-08 21:00:50|43521.5|43501.5|43524|43504|43524|43504|43521.5|43501.5|2
1731099660000|2024-11-08 21:01:00|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|2
1731099670000|2024-11-08 21:01:10|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|11
1731099680000|2024-11-08 21:01:20|43524|43504|43521|43501|43524|43504|43521|43501|0
1731099690000|2024-11-08 21:01:30|43524|43504|43521.5|43501.5|43524|43504|43521.5|43501.5|14
1731099700000|2024-11-08 21:01:40|43524|43504|43524|43504|43524|43504|43524|43504|1
1731099710000|2024-11-08 21:01:50|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|0
1731099720000|2024-11-08 21:02:00|43522|43502|43521.5|43501.5|43522|43502|43521.5|43501.5|5
1731099730000|2024-11-08 21:02:10|43522|43502|43524|43504|43524|43504|43521.5|43501.5|0
1731099740000|2024-11-08 21:02:20|||||||||1
1731099790000|2024-11-08 21:03:10|||||||||2
1731099810000|2024-11-08 21:03:30|43526.5|43506.5|43524|43504|43526.5|43506.5|43524|43504|2
1731099830000|2024-11-08 21:03:50|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|2
1731099840000|2024-11-08 21:04:00|43526|43506|43526.5|43506.5|43526.5|43506.5|43524|43504|1
1731099850000|2024-11-08 21:04:10|||||||||1
1731099860000|2024-11-08 21:04:20|43529|43509|43529|43509|43529|43509|43529|43509|0
1731099890000|2024-11-08 21:04:50|||||||||1
1731099910000|2024-11-08 21:05:10|43527|43507|43527|43507|43527|43507|43527|43507|4
1731099920000|2024-11-08 21:05:20|43524.5|43504.5|43529|43509|43529|43509|43524.5|43504.5|1
1731099950000|2024-11-08 21:05:50|||||||||2
1731099970000|2024-11-08 21:06:10|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|7
1731100030000|2024-11-08 21:07:10|43534|43514|43534|43514|43534|43514|43534|43514|27
1731100180000|2024-11-08 21:09:40|||||||||3
1731100260000|2024-11-08 21:11:00|||||||||1
1731100270000|2024-11-08 21:11:10|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|2
1731100310000|2024-11-08 21:11:50|43534|43514|43531.5|43511.5|43534|43514|43531.5|43511.5|1
1731100330000|2024-11-08 21:12:10|43531.6|43511.6|43531.6|43511.6|43532|43512|43531.6|43511.6|0
1731100350000|2024-11-08 21:12:30|43534.1|43514.1|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|1
1731100360000|2024-11-08 21:12:40|||||||||1
1731100390000|2024-11-08 21:13:10|||||||||2
1731100410000|2024-11-08 21:13:30|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1731100430000|2024-11-08 21:13:50|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|1
1731100440000|2024-11-08 21:14:00|43531.6|43511.6|43531.6|43511.6|43531.6|43511.6|43529.1|43509.1|0
1731100500000|2024-11-08 21:15:00|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1731100520000|2024-11-08 21:15:20|||||||||5
1731100550000|2024-11-08 21:15:50|||||||||1
1731100580000|2024-11-08 21:16:20|||||||||1
1731100590000|2024-11-08 21:16:30|43528.1|43508.1|43524.1|43504.1|43528.1|43508.1|43524.1|43504.1|5
1731100640000|2024-11-08 21:17:20|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|0
1731100670000|2024-11-08 21:17:50|43524.6|43504.6|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|0
1731100690000|2024-11-08 21:18:10|43526.1|43506.1|43526.6|43506.6|43526.6|43506.6|43524.6|43504.6|0
1731100700000|2024-11-08 21:18:20|43526.1|43506.1|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|0
1731100710000|2024-11-08 21:18:30|43524.1|43504.1|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|0
1731100760000|2024-11-08 21:19:20|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|1
1731100790000|2024-11-08 21:19:50|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1731100820000|2024-11-08 21:20:20|43526.6|43506.6|43529.1|43509.1|43529.1|43509.1|43526.6|43506.6|1
1731100850000|2024-11-08 21:20:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|2
1731100860000|2024-11-08 21:21:00|43529.1|43509.1|43526.6|43506.6|43529.1|43509.1|43526.6|43506.6|1
1731100910000|2024-11-08 21:21:50|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1731100950000|2024-11-08 21:22:30|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|1
1731100960000|2024-11-08 21:22:40|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|43524.1|43504.1|0
1731101010000|2024-11-08 21:23:30|||||||||1
1731101040000|2024-11-08 21:24:00|||||||||1
1731101050000|2024-11-08 21:24:10|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|3
1731101080000|2024-11-08 21:24:40|43527.1|43507.1|43529.1|43509.1|43529.1|43509.1|43527.1|43507.1|0
1731101180000|2024-11-08 21:26:20|||||||||2
1731101190000|2024-11-08 21:26:30|43531.6|43511.6|43529.6|43509.6|43531.6|43511.6|43529.6|43509.6|7
1731101200000|2024-11-08 21:26:40|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1731101210000|2024-11-08 21:26:50|43531.1|43511.1|43531.6|43511.6|43531.6|43511.6|43531.1|43511.1|2
1731101220000|2024-11-08 21:27:00|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1731101280000|2024-11-08 21:28:00|||||||||7
1731101300000|2024-11-08 21:28:20|||||||||1
1731101330000|2024-11-08 21:28:50|43531.1|43511.1|43531.6|43511.6|43531.6|43511.6|43531.1|43511.1|1
1731101340000|2024-11-08 21:29:00|43534.1|43514.1|43534.1|43514.1|43534.1|43514.1|43531.6|43511.6|2
1731101370000|2024-11-08 21:29:30|43533.6|43513.6|43531.6|43511.6|43533.6|43513.6|43531.6|43511.6|1
1731101380000|2024-11-08 21:29:40|43532.1|43512.1|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|0
1731101390000|2024-11-08 21:29:50|43532.1|43512.1|43534.1|43514.1|43534.1|43514.1|43532.1|43512.1|1
1731101410000|2024-11-08 21:30:10|||||||||4
1731101480000|2024-11-08 21:31:20|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43534.1|43514.1|0
1731101490000|2024-11-08 21:31:30|43536.1|43516.1|43534.1|43514.1|43536.1|43516.1|43534.1|43514.1|0
1731101510000|2024-11-08 21:31:50|||||||||3
1731101520000|2024-11-08 21:32:00|||||||||1
1731101580000|2024-11-08 21:33:00|43534.6|43514.6|43536.6|43516.6|43536.6|43516.6|43534.6|43514.6|0
1731101590000|2024-11-08 21:33:10|43537.1|43517.1|43539.1|43519.1|43539.1|43519.1|43537.1|43517.1|1
1731101620000|2024-11-08 21:33:40|||||||||3
1731101630000|2024-11-08 21:33:50|||||||||3
1731101640000|2024-11-08 21:34:00|43541.1|43521.1|43541.6|43521.6|43541.6|43521.6|43541.1|43521.1|0
1731101660000|2024-11-08 21:34:20|43541.1|43521.1|43539.1|43519.1|43541.1|43521.1|43539.1|43519.1|0
1731101710000|2024-11-08 21:35:10|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|2
1731101730000|2024-11-08 21:35:30|43537.1|43517.1|43539.1|43519.1|43539.1|43519.1|43537.1|43517.1|0
1731101750000|2024-11-08 21:35:50|43541.1|43521.1|43541.6|43521.6|43541.6|43521.6|43541.1|43521.1|0
1731101770000|2024-11-08 21:36:10|||||||||1
1731101860000|2024-11-08 21:37:40|43541.2|43521.2|43539.1|43519.1|43541.2|43521.2|43539.1|43519.1|7
1731101890000|2024-11-08 21:38:10|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|2
1731101900000|2024-11-08 21:38:20|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|43536.6|43516.6|0
1731101930000|2024-11-08 21:38:50|43536.2|43516.2|43534.1|43514.1|43536.2|43516.2|43534.1|43514.1|0
1731101940000|2024-11-08 21:39:00|||||||||3
1731101950000|2024-11-08 21:39:10|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1731101990000|2024-11-08 21:39:50|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1731102000000|2024-11-08 21:40:00|43532.1|43512.1|43531.7|43511.7|43533.7|43513.7|43531.7|43511.7|0
1731102150000|2024-11-08 21:42:30|43533.7|43513.7|43534.2|43514.2|43534.2|43514.2|43533.7|43513.7|0
1731102170000|2024-11-08 21:42:50|||||||||3
1731102200000|2024-11-08 21:43:20|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|2
1731102220000|2024-11-08 21:43:40|||||||||3
1731102230000|2024-11-08 21:43:50|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|1
1731102240000|2024-11-08 21:44:00|||||||||1
1731102310000|2024-11-08 21:45:10|||||||||2
1731102330000|2024-11-08 21:45:30|43526.2|43506.2|43524.2|43504.2|43526.2|43506.2|43524.2|43504.2|1
1731102340000|2024-11-08 21:45:40|||||||||1
1731102350000|2024-11-08 21:45:50|||||||||1
1731102360000|2024-11-08 21:46:00|||||||||1
1731102370000|2024-11-08 21:46:10|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|0
1731102380000|2024-11-08 21:46:20|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|1
1731102390000|2024-11-08 21:46:30|43522.2|43502.2|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|0
1731102430000|2024-11-08 21:47:10|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|0
1731102440000|2024-11-08 21:47:20|||||||||1
1731102470000|2024-11-08 21:47:50|||||||||3
1731102480000|2024-11-08 21:48:00|43524.7|43504.7|43526.2|43506.2|43526.7|43506.7|43524.7|43504.7|0
1731102490000|2024-11-08 21:48:10|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|0
1731102540000|2024-11-08 21:49:00|43526.7|43506.7|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|0
1731102570000|2024-11-08 21:49:30|||||||||5
1731102580000|2024-11-08 21:49:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1731102600000|2024-11-08 21:50:00|43529.2|43509.2|43526.7|43506.7|43531.7|43511.7|43526.7|43506.7|8
1731102610000|2024-11-08 21:50:10|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1731102630000|2024-11-08 21:50:30|43527.2|43507.2|43526.2|43506.2|43527.2|43507.2|43526.2|43506.2|8
1731102640000|2024-11-08 21:50:40|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|43524.2|43504.2|0
1731102650000|2024-11-08 21:50:50|43526.7|43506.7|43526.2|43506.2|43526.7|43506.7|43524.7|43504.7|6
1731102660000|2024-11-08 21:51:00|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|0
1731102720000|2024-11-08 21:52:00|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1731102790000|2024-11-08 21:53:10|||||||||1
1731102800000|2024-11-08 21:53:20|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|40
1731102840000|2024-11-08 21:54:00|||||||||1
1731102860000|2024-11-08 21:54:20|||||||||1
1731102870000|2024-11-08 21:54:30|43539.7|43519.7|43540.2|43520.2|43542.2|43522.2|43539.7|43519.7|28
1731102880000|2024-11-08 21:54:40|43542.2|43522.2|43539.2|43519.2|43542.2|43522.2|43539.2|43519.2|8
1731102890000|2024-11-08 21:54:50|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|4
1731102900000|2024-11-08 21:55:00|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|0
1731102930000|2024-11-08 21:55:30|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|43538.7|43518.7|2
1731102940000|2024-11-08 21:55:40|43536.7|43516.7|43539.2|43519.2|43539.2|43519.2|43536.7|43516.7|0
1731102950000|2024-11-08 21:55:50|43535.2|43515.2|43526.2|43506.2|43535.2|43515.2|43526.2|43506.2|3
1731102960000|2024-11-08 21:56:00|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|2
1731102970000|2024-11-08 21:56:10|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|7
1731102980000|2024-11-08 21:56:20|||||||||1
1731102990000|2024-11-08 21:56:30|||||||||3
1731103030000|2024-11-08 21:57:10|||||||||2
1731103050000|2024-11-08 21:57:30|||||||||2
1731103060000|2024-11-08 21:57:40|43520.2|43500.2|43518.7|43498.7|43520.7|43500.7|43518.7|43498.7|6
1731103070000|2024-11-08 21:57:50|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|0
1731103080000|2024-11-08 21:58:00|43519.2|43499.2|43516.7|43496.7|43519.2|43499.2|43516.7|43496.7|9
1731103090000|2024-11-08 21:58:10|43516.2|43496.2|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|4
1731103100000|2024-11-08 21:58:20|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|0
1731103130000|2024-11-08 21:58:50|43511.2|43491.2|43509.2|43489.2|43511.2|43491.2|43509.2|43489.2|1
1731103140000|2024-11-08 21:59:00|43509.7|43489.7|43511.7|43491.7|43514.2|43494.2|43509.7|43489.7|4
1731103150000|2024-11-08 21:59:10|43513.7|43493.7|43514.2|43494.2|43514.2|43494.2|43511.7|43491.7|2
1731103160000|2024-11-08 21:59:20|||||||||2
1731103180000|2024-11-08 21:59:40|43516.2|43496.2|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|0
1731103190000|2024-11-08 21:59:50|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|1
1731279610000|2024-11-10 23:00:10|43567.5|43547.5|43560.5|43540.5|43567.5|43547.5|43550|43530|28
1731279620000|2024-11-10 23:00:20|43560|43540|43590|43570|43590|43570|43560|43540|17
1731279630000|2024-11-10 23:00:30|43589.2|43569.2|43600|43580|43600|43580|43588.7|43568.7|17
1731279640000|2024-11-10 23:00:40|43600.5|43580.5|43607.5|43587.5|43607.5|43587.5|43600.5|43580.5|5
1731279650000|2024-11-10 23:00:50|43610|43590|43625|43605|43625|43605|43610|43590|13
1731279660000|2024-11-10 23:01:00|43625.5|43605.5|43622.5|43602.5|43627.5|43607.5|43622.5|43602.5|15
1731279670000|2024-11-10 23:01:10|||||||||3
1731279680000|2024-11-10 23:01:20|43620|43600|43615|43595|43620|43600|43615|43595|3
1731279690000|2024-11-10 23:01:30|||||||||3
1731279700000|2024-11-10 23:01:40|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|4
1731279710000|2024-11-10 23:01:50|43612.1|43592.1|43607.5|43587.5|43612.1|43592.1|43607.5|43587.5|2
1731279720000|2024-11-10 23:02:00|43605|43585|43600|43580|43605|43585|43600|43580|6
1731279730000|2024-11-10 23:02:10|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|43602.1|43582.1|5
1731279750000|2024-11-10 23:02:30|43605|43585|43605|43585|43605|43585|43605|43585|23
1731279760000|2024-11-10 23:02:40|43605.1|43585.1|43612.6|43592.6|43612.6|43592.6|43605.1|43585.1|4
1731279770000|2024-11-10 23:02:50|43613.4|43593.4|43617.6|43597.6|43618|43598|43613.4|43593.4|5
1731279790000|2024-11-10 23:03:10|43618|43598|43620.1|43600.1|43620.1|43600.1|43618|43598|0
1731279800000|2024-11-10 23:03:20|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|17
1731279810000|2024-11-10 23:03:30|43623|43603|43625.1|43605.1|43625.1|43605.1|43623|43603|5
1731279820000|2024-11-10 23:03:40|||||||||4
1731279830000|2024-11-10 23:03:50|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|5
1731279850000|2024-11-10 23:04:10|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|1
1731279860000|2024-11-10 23:04:20|||||||||3
1731279880000|2024-11-10 23:04:40|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|1
1731279890000|2024-11-10 23:04:50|||||||||5
1731279900000|2024-11-10 23:05:00|||||||||1
1731279910000|2024-11-10 23:05:10|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|4
1731279920000|2024-11-10 23:05:20|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|5
1731279930000|2024-11-10 23:05:30|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|2
1731279940000|2024-11-10 23:05:40|43619.6|43599.6|43612.6|43592.6|43619.6|43599.6|43612.6|43592.6|7
1731279950000|2024-11-10 23:05:50|||||||||2
1731279960000|2024-11-10 23:06:00|||||||||1
1731279990000|2024-11-10 23:06:30|||||||||1
1731280000000|2024-11-10 23:06:40|43614.6|43594.6|43615.1|43595.1|43615.1|43595.1|43614.6|43594.6|1
1731280010000|2024-11-10 23:06:50|||||||||2
1731280020000|2024-11-10 23:07:00|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|4
1731280040000|2024-11-10 23:07:20|43618|43598|43615.1|43595.1|43618|43598|43615.1|43595.1|0
1731280050000|2024-11-10 23:07:30|||||||||4
1731280060000|2024-11-10 23:07:40|||||||||1
1731280070000|2024-11-10 23:07:50|43614.6|43594.6|43612.6|43592.6|43614.6|43594.6|43612.6|43592.6|1
1731280080000|2024-11-10 23:08:00|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43610.1|43590.1|7
1731280090000|2024-11-10 23:08:10|||||||||1
1731280100000|2024-11-10 23:08:20|43614.2|43594.2|43615.1|43595.1|43615.1|43595.1|43614.2|43594.2|4
1731280140000|2024-11-10 23:09:00|||||||||7
1731280150000|2024-11-10 23:09:10|43614.6|43594.6|43615.1|43595.1|43615.1|43595.1|43614.6|43594.6|6
1731280160000|2024-11-10 23:09:20|43614.6|43594.6|43612.6|43592.6|43614.6|43594.6|43612.6|43592.6|0
1731280170000|2024-11-10 23:09:30|43613|43593|43612.6|43592.6|43615.1|43595.1|43610.1|43590.1|4
1731280180000|2024-11-10 23:09:40|43612.1|43592.1|43610.1|43590.1|43612.1|43592.1|43610.1|43590.1|2
1731280190000|2024-11-10 23:09:50|43612.6|43592.6|43610.1|43590.1|43613|43593|43610.1|43590.1|2
1731280200000|2024-11-10 23:10:00|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|1
1731280210000|2024-11-10 23:10:10|43612.6|43592.6|43610.1|43590.1|43615.1|43595.1|43610.1|43590.1|0
1731280220000|2024-11-10 23:10:20|43614.2|43594.2|43615.1|43595.1|43615.1|43595.1|43614.2|43594.2|1
1731280250000|2024-11-10 23:10:50|43613|43593|43615.1|43595.1|43615.1|43595.1|43613|43593|3
1731280260000|2024-11-10 23:11:00|||||||||6
1731280270000|2024-11-10 23:11:10|43612.6|43592.6|43611.7|43591.7|43612.6|43592.6|43611.7|43591.7|7
1731280290000|2024-11-10 23:11:30|43609.2|43589.2|43610.1|43590.1|43610.1|43590.1|43605.1|43585.1|3
1731280310000|2024-11-10 23:11:50|||||||||7
1731280320000|2024-11-10 23:12:00|||||||||6
1731280340000|2024-11-10 23:12:20|43607.6|43587.6|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|3
1731280390000|2024-11-10 23:13:10|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|43610.5|43590.5|2
1731280400000|2024-11-10 23:13:20|43610.1|43590.1|43612.6|43592.6|43612.6|43592.6|43610.1|43590.1|0
1731280410000|2024-11-10 23:13:30|||||||||1
1731280450000|2024-11-10 23:14:10|||||||||6
1731280470000|2024-11-10 23:14:30|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|1
1731280490000|2024-11-10 23:14:50|||||||||3
1731280500000|2024-11-10 23:15:00|43607.6|43587.6|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|3
1731280530000|2024-11-10 23:15:30|43608|43588|43607.6|43587.6|43608|43588|43607.6|43587.6|3
1731280540000|2024-11-10 23:15:40|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|0
1731280550000|2024-11-10 23:15:50|||||||||1
1731280560000|2024-11-10 23:16:00|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|2
1731280570000|2024-11-10 23:16:10|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|11
1731280580000|2024-11-10 23:16:20|||||||||2
1731280590000|2024-11-10 23:16:30|43593|43573|43592.6|43572.6|43593|43573|43590.1|43570.1|1
1731280600000|2024-11-10 23:16:40|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|2
1731280610000|2024-11-10 23:16:50|||||||||2
1731280630000|2024-11-10 23:17:10|||||||||2
1731280640000|2024-11-10 23:17:20|||||||||1
1731280670000|2024-11-10 23:17:50|43592.2|43572.2|43592.6|43572.6|43592.6|43572.6|43592.2|43572.2|2
1731280700000|2024-11-10 23:18:20|43593|43573|43593|43573|43593|43573|43593|43573|5
1731280710000|2024-11-10 23:18:30|43595.1|43575.1|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|1
1731280730000|2024-11-10 23:18:50|||||||||1
1731280740000|2024-11-10 23:19:00|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|0
1731280750000|2024-11-10 23:19:10|43589.2|43569.2|43587.2|43567.2|43589.2|43569.2|43587.2|43567.2|6
1731280760000|2024-11-10 23:19:20|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43587.6|43567.6|2
1731280770000|2024-11-10 23:19:30|||||||||1
1731280780000|2024-11-10 23:19:40|43588|43568|43587.6|43567.6|43588|43568|43587.6|43567.6|2
1731280790000|2024-11-10 23:19:50|43590.1|43570.1|43595.1|43575.1|43595.1|43575.1|43590.1|43570.1|3
1731280800000|2024-11-10 23:20:00|43595.5|43575.5|43595.1|43575.1|43595.5|43575.5|43595.1|43575.1|1
1731280810000|2024-11-10 23:20:10|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|1
1731280830000|2024-11-10 23:20:30|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|5
1731280850000|2024-11-10 23:20:50|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|0
1731280860000|2024-11-10 23:21:00|43605.1|43585.1|43604.7|43584.7|43605.1|43585.1|43604.7|43584.7|2
1731280880000|2024-11-10 23:21:20|43605.1|43585.1|43600.1|43580.1|43605.1|43585.1|43600.1|43580.1|1
1731280890000|2024-11-10 23:21:30|||||||||2
1731280900000|2024-11-10 23:21:40|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|6
1731280910000|2024-11-10 23:21:50|43594.2|43574.2|43590.1|43570.1|43594.2|43574.2|43590.1|43570.1|1
1731280920000|2024-11-10 23:22:00|43588.1|43568.1|43592.6|43572.6|43592.6|43572.6|43587.6|43567.6|2
1731280950000|2024-11-10 23:22:30|43590.1|43570.1|43592.6|43572.6|43592.6|43572.6|43590.1|43570.1|2
1731280960000|2024-11-10 23:22:40|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|0
1731280970000|2024-11-10 23:22:50|43592.2|43572.2|43592.6|43572.6|43592.6|43572.6|43592.2|43572.2|1
1731280980000|2024-11-10 23:23:00|43593.1|43573.1|43593.1|43573.1|43595.1|43575.1|43593.1|43573.1|7
1731281000000|2024-11-10 23:23:20|43595.1|43575.1|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|0
1731281010000|2024-11-10 23:23:30|43593.1|43573.1|43595.1|43575.1|43595.1|43575.1|43593.1|43573.1|0
1731281020000|2024-11-10 23:23:40|43595.6|43575.6|43597.6|43577.6|43597.6|43577.6|43595.6|43575.6|0
1731281040000|2024-11-10 23:24:00|||||||||1
1731281050000|2024-11-10 23:24:10|43600.1|43580.1|43600.6|43580.6|43600.6|43580.6|43600.1|43580.1|6
1731281060000|2024-11-10 23:24:20|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|2
1731281080000|2024-11-10 23:24:40|43605.1|43585.1|43607.6|43587.6|43607.6|43587.6|43605.1|43585.1|2
1731281090000|2024-11-10 23:24:50|||||||||4
1731281100000|2024-11-10 23:25:00|43610.1|43590.1|43607.6|43587.6|43610.1|43590.1|43607.6|43587.6|6
1731281120000|2024-11-10 23:25:20|43608.1|43588.1|43610.1|43590.1|43610.1|43590.1|43608.1|43588.1|1
1731281150000|2024-11-10 23:25:50|||||||||1
1731281170000|2024-11-10 23:26:10|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|3
1731281190000|2024-11-10 23:26:30|||||||||1
1731281210000|2024-11-10 23:26:50|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|0
1731281220000|2024-11-10 23:27:00|43603.1|43583.1|43605.1|43585.1|43605.1|43585.1|43603.1|43583.1|0
1731281230000|2024-11-10 23:27:10|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|0
1731281240000|2024-11-10 23:27:20|43603.1|43583.1|43605.1|43585.1|43605.1|43585.1|43603.1|43583.1|0
1731281250000|2024-11-10 23:27:30|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|2
1731281260000|2024-11-10 23:27:40|43609.7|43589.7|43610.1|43590.1|43610.1|43590.1|43609.7|43589.7|3
1731281270000|2024-11-10 23:27:50|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|2
1731281280000|2024-11-10 23:28:00|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|4
1731281300000|2024-11-10 23:28:20|||||||||2
1731281310000|2024-11-10 23:28:30|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|2
1731281340000|2024-11-10 23:29:00|||||||||1
1731281350000|2024-11-10 23:29:10|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|1
1731281390000|2024-11-10 23:29:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|4
1731281400000|2024-11-10 23:30:00|43610.2|43590.2|43615.2|43595.2|43615.2|43595.2|43610.2|43590.2|3
1731281410000|2024-11-10 23:30:10|||||||||1
1731281420000|2024-11-10 23:30:20|||||||||4
1731281470000|2024-11-10 23:31:10|43617.7|43597.7|43615.2|43595.2|43617.7|43597.7|43615.2|43595.2|1
1731281490000|2024-11-10 23:31:30|||||||||1
1731281510000|2024-11-10 23:31:50|43617.2|43597.2|43620.2|43600.2|43620.2|43600.2|43617.2|43597.2|3
1731281550000|2024-11-10 23:32:30|||||||||4
1731281560000|2024-11-10 23:32:40|43618.1|43598.1|43620.2|43600.2|43620.2|43600.2|43618.1|43598.1|7
1731281570000|2024-11-10 23:32:50|||||||||1
1731281590000|2024-11-10 23:33:10|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|1
1731281600000|2024-11-10 23:33:20|43623.1|43603.1|43625.2|43605.2|43625.2|43605.2|43623.1|43603.1|0
1731281610000|2024-11-10 23:33:30|43629.3|43609.3|43630.2|43610.2|43630.6|43610.6|43629.3|43609.3|5
1731281620000|2024-11-10 23:33:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|1
1731281630000|2024-11-10 23:33:50|43635.2|43615.2|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|0
1731281640000|2024-11-10 23:34:00|43635.2|43615.2|43632.7|43612.7|43635.2|43615.2|43630.2|43610.2|2
1731281650000|2024-11-10 23:34:10|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|2
1731281660000|2024-11-10 23:34:20|43633.1|43613.1|43632.7|43612.7|43633.1|43613.1|43632.7|43612.7|10
1731281670000|2024-11-10 23:34:30|43632.2|43612.2|43632.7|43612.7|43632.7|43612.7|43632.2|43612.2|2
1731281680000|2024-11-10 23:34:40|43630.6|43610.6|43632.7|43612.7|43632.7|43612.7|43630.6|43610.6|0
1731281690000|2024-11-10 23:34:50|43633.1|43613.1|43632.7|43612.7|43633.1|43613.1|43632.7|43612.7|4
1731281700000|2024-11-10 23:35:00|||||||||1
1731281710000|2024-11-10 23:35:10|43635.2|43615.2|43630.2|43610.2|43635.2|43615.2|43630.2|43610.2|3
1731281720000|2024-11-10 23:35:20|||||||||1
1731281740000|2024-11-10 23:35:40|||||||||3
1731281760000|2024-11-10 23:36:00|43629.7|43609.7|43627.7|43607.7|43629.7|43609.7|43627.7|43607.7|1
1731281770000|2024-11-10 23:36:10|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|1
1731281790000|2024-11-10 23:36:30|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|3
1731281810000|2024-11-10 23:36:50|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|7
1731281820000|2024-11-10 23:37:00|43632.2|43612.2|43632.7|43612.7|43632.7|43612.7|43632.2|43612.2|2
1731281840000|2024-11-10 23:37:20|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|0
1731281860000|2024-11-10 23:37:40|||||||||1
1731281880000|2024-11-10 23:38:00|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|2
1731281890000|2024-11-10 23:38:10|43633.6|43613.6|43633.1|43613.1|43633.6|43613.6|43633.1|43613.1|0
1731281920000|2024-11-10 23:38:40|||||||||4
1731281940000|2024-11-10 23:39:00|43630.2|43610.2|43622.7|43602.7|43630.2|43610.2|43622.7|43602.7|7
1731281950000|2024-11-10 23:39:10|43620.2|43600.2|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|1
1731281960000|2024-11-10 23:39:20|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|2
1731281970000|2024-11-10 23:39:30|||||||||1
1731281980000|2024-11-10 23:39:40|43618.1|43598.1|43617.7|43597.7|43618.1|43598.1|43617.7|43597.7|4
1731281990000|2024-11-10 23:39:50|43619.8|43599.8|43620.2|43600.2|43620.2|43600.2|43619.8|43599.8|3
1731282000000|2024-11-10 23:40:00|||||||||1
1731282010000|2024-11-10 23:40:10|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|0
1731282030000|2024-11-10 23:40:30|||||||||1
1731282040000|2024-11-10 23:40:40|43615.6|43595.6|43620.2|43600.2|43620.2|43600.2|43615.2|43595.2|1
1731282050000|2024-11-10 23:40:50|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|1
1731282060000|2024-11-10 23:41:00|43617.3|43597.3|43615.2|43595.2|43617.3|43597.3|43615.2|43595.2|1
1731282080000|2024-11-10 23:41:20|43613.1|43593.1|43612.7|43592.7|43613.1|43593.1|43612.7|43592.7|1
1731282090000|2024-11-10 23:41:30|||||||||1
1731282100000|2024-11-10 23:41:40|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1731282110000|2024-11-10 23:41:50|43606.1|43586.1|43602.7|43582.7|43606.1|43586.1|43602.7|43582.7|2
1731282120000|2024-11-10 23:42:00|43605.2|43585.2|43604.8|43584.8|43605.2|43585.2|43604.8|43584.8|0
1731282130000|2024-11-10 23:42:10|43602.7|43582.7|43607.7|43587.7|43607.7|43587.7|43602.7|43582.7|2
1731282140000|2024-11-10 23:42:20|43610.2|43590.2|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|14
1731282160000|2024-11-10 23:42:40|||||||||1
1731282170000|2024-11-10 23:42:50|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|0
1731282200000|2024-11-10 23:43:20|43613.1|43593.1|43612.7|43592.7|43613.1|43593.1|43612.7|43592.7|1
1731282230000|2024-11-10 23:43:50|||||||||1
1731282240000|2024-11-10 23:44:00|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|0
1731282250000|2024-11-10 23:44:10|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|1
1731282260000|2024-11-10 23:44:20|43613.1|43593.1|43615.2|43595.2|43615.2|43595.2|43613.1|43593.1|0
1731282270000|2024-11-10 23:44:30|||||||||1
1731282290000|2024-11-10 23:44:50|43615.6|43595.6|43617.7|43597.7|43617.7|43597.7|43615.6|43595.6|10
1731282310000|2024-11-10 23:45:10|43618.1|43598.1|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|0
1731282320000|2024-11-10 23:45:20|43618.1|43598.1|43620.2|43600.2|43620.2|43600.2|43618.1|43598.1|0
1731282330000|2024-11-10 23:45:30|43622.3|43602.3|43622.7|43602.7|43622.7|43602.7|43622.3|43602.3|3
1731282340000|2024-11-10 23:45:40|||||||||1
1731282360000|2024-11-10 23:46:00|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|2
1731282400000|2024-11-10 23:46:40|43619.8|43599.8|43620.2|43600.2|43620.2|43600.2|43615.2|43595.2|7
1731282420000|2024-11-10 23:47:00|43619.8|43599.8|43615.2|43595.2|43619.8|43599.8|43615.2|43595.2|1
1731282470000|2024-11-10 23:47:50|||||||||20
1731282480000|2024-11-10 23:48:00|43617.7|43597.7|43625.2|43605.2|43625.2|43605.2|43617.7|43597.7|2
1731282490000|2024-11-10 23:48:10|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1731282520000|2024-11-10 23:48:40|||||||||1
1731282570000|2024-11-10 23:49:30|43625.7|43605.7|43625.2|43605.2|43625.7|43605.7|43625.2|43605.2|1
1731282580000|2024-11-10 23:49:40|||||||||1
1731282600000|2024-11-10 23:50:00|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1731282610000|2024-11-10 23:50:10|||||||||1
1731282630000|2024-11-10 23:50:30|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|1
1731282660000|2024-11-10 23:51:00|||||||||3
1731282670000|2024-11-10 23:51:10|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|0
1731282700000|2024-11-10 23:51:40|||||||||2
1731282710000|2024-11-10 23:51:50|43625.2|43605.2|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|4
1731282720000|2024-11-10 23:52:00|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|0
1731282730000|2024-11-10 23:52:10|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|3
1731282740000|2024-11-10 23:52:20|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|1
1731282750000|2024-11-10 23:52:30|43638.2|43618.2|43640.7|43620.7|43640.7|43620.7|43638.2|43618.2|1
1731282770000|2024-11-10 23:52:50|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|0
1731282780000|2024-11-10 23:53:00|||||||||3
1731282790000|2024-11-10 23:53:10|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|0
1731282810000|2024-11-10 23:53:30|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|2
1731282830000|2024-11-10 23:53:50|43649.8|43629.8|43650.2|43630.2|43650.7|43630.7|43649.8|43629.8|2
1731282840000|2024-11-10 23:54:00|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|0
1731282850000|2024-11-10 23:54:10|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|1
1731282860000|2024-11-10 23:54:20|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|0
1731282870000|2024-11-10 23:54:30|||||||||5
1731282890000|2024-11-10 23:54:50|43652.7|43632.7|43652.7|43632.7|43654.8|43634.8|43650.2|43630.2|2
1731282900000|2024-11-10 23:55:00|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|1
1731282920000|2024-11-10 23:55:20|||||||||3
1731282930000|2024-11-10 23:55:30|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|4
1731282940000|2024-11-10 23:55:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1731282960000|2024-11-10 23:56:00|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|1
1731282970000|2024-11-10 23:56:10|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|0
1731282980000|2024-11-10 23:56:20|43663.2|43643.2|43660.2|43640.2|43663.2|43643.2|43660.2|43640.2|2
1731282990000|2024-11-10 23:56:30|43662.7|43642.7|43665.2|43645.2|43665.2|43645.2|43662.7|43642.7|1
1731283000000|2024-11-10 23:56:40|43663.2|43643.2|43665.2|43645.2|43665.2|43645.2|43662.7|43642.7|4
1731283010000|2024-11-10 23:56:50|||||||||1
1731283020000|2024-11-10 23:57:00|43669.4|43649.4|43675.3|43655.3|43675.3|43655.3|43669.4|43649.4|4
1731283030000|2024-11-10 23:57:10|43672.8|43652.8|43670.3|43650.3|43672.8|43652.8|43670.3|43650.3|8
1731283060000|2024-11-10 23:57:40|||||||||2
1731283080000|2024-11-10 23:58:00|43666.9|43646.9|43662.8|43642.8|43666.9|43646.9|43662.8|43642.8|1
1731283100000|2024-11-10 23:58:20|43660.7|43640.7|43660.3|43640.3|43660.7|43640.7|43660.3|43640.3|0
1731283110000|2024-11-10 23:58:30|||||||||1
1731283120000|2024-11-10 23:58:40|43656.1|43636.1|43652.8|43632.8|43656.1|43636.1|43652.8|43632.8|2
1731283130000|2024-11-10 23:58:50|43650.7|43630.7|43650.3|43630.3|43650.7|43630.7|43650.3|43630.3|4
1731283140000|2024-11-10 23:59:00|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|3
1731283160000|2024-11-10 23:59:20|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|1
1731283170000|2024-11-10 23:59:30|43657.8|43637.8|43660.3|43640.3|43660.3|43640.3|43657.8|43637.8|2
1731283190000|2024-11-10 23:59:50|||||||||7
1731283200000|2024-11-11 00:00:00|43657.8|43637.8|43659.8|43639.8|43659.8|43639.8|43657.8|43637.8|8
1731283210000|2024-11-11 00:00:10|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43655.3|43635.3|4
1731283220000|2024-11-11 00:00:20|43660.3|43640.3|43655.3|43635.3|43660.3|43640.3|43655.3|43635.3|6
1731283230000|2024-11-11 00:00:30|43654.8|43634.8|43652.8|43632.8|43654.8|43634.8|43652.8|43632.8|0
1731283250000|2024-11-11 00:00:50|43655.7|43635.7|43655.3|43635.3|43655.7|43635.7|43655.3|43635.3|3
1731283260000|2024-11-11 00:01:00|43654.8|43634.8|43652.8|43632.8|43654.8|43634.8|43652.8|43632.8|1
1731283270000|2024-11-11 00:01:10|43650.7|43630.7|43647.8|43627.8|43650.7|43630.7|43647.8|43627.8|0
1731283290000|2024-11-11 00:01:30|43648.2|43628.2|43649.8|43629.8|43650.3|43630.3|43648.2|43628.2|2
1731283300000|2024-11-11 00:01:40|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|1
1731283310000|2024-11-11 00:01:50|||||||||1
1731283330000|2024-11-11 00:02:10|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|1
1731283340000|2024-11-11 00:02:20|43645.3|43625.3|43638.2|43618.2|43645.3|43625.3|43638.2|43618.2|4
1731283360000|2024-11-11 00:02:40|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|0
1731283370000|2024-11-11 00:02:50|43637.8|43617.8|43640.3|43620.3|43640.3|43620.3|43637.8|43617.8|3
1731283390000|2024-11-11 00:03:10|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|0
1731283400000|2024-11-11 00:03:20|||||||||2
1731283410000|2024-11-11 00:03:30|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|1
1731283420000|2024-11-11 00:03:40|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|4
1731283430000|2024-11-11 00:03:50|43643.2|43623.2|43642.8|43622.8|43643.2|43623.2|43642.8|43622.8|0
1731283440000|2024-11-11 00:04:00|43640.7|43620.7|43640.3|43620.3|43640.7|43620.7|43640.3|43620.3|1
1731283450000|2024-11-11 00:04:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|1
1731283460000|2024-11-11 00:04:20|43639.4|43619.4|43639.8|43619.8|43642.3|43622.3|43639.4|43619.4|1
1731283470000|2024-11-11 00:04:30|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|0
1731283490000|2024-11-11 00:04:50|||||||||1
1731283510000|2024-11-11 00:05:10|43634.8|43614.8|43627.8|43607.8|43634.8|43614.8|43627.8|43607.8|1
1731283520000|2024-11-11 00:05:20|43625.3|43605.3|43627.8|43607.8|43627.8|43607.8|43625.3|43605.3|0
1731283530000|2024-11-11 00:05:30|43625.7|43605.7|43627.8|43607.8|43627.8|43607.8|43625.7|43605.7|2
1731283540000|2024-11-11 00:05:40|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43629.8|43609.8|1
1731283560000|2024-11-11 00:06:00|43629.8|43609.8|43627.8|43607.8|43629.8|43609.8|43627.8|43607.8|2
1731283570000|2024-11-11 00:06:10|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|1
1731283580000|2024-11-11 00:06:20|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|0
1731283590000|2024-11-11 00:06:30|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|0
1731283600000|2024-11-11 00:06:40|43628.2|43608.2|43627.8|43607.8|43628.2|43608.2|43627.8|43607.8|0
1731283620000|2024-11-11 00:07:00|43630.3|43610.3|43627.8|43607.8|43630.3|43610.3|43627.8|43607.8|1
1731283640000|2024-11-11 00:07:20|43629.9|43609.9|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|1
1731283650000|2024-11-11 00:07:30|43632.8|43612.8|43633.7|43613.7|43633.7|43613.7|43632.8|43612.8|6
1731283660000|2024-11-11 00:07:40|43637.8|43617.8|43645.3|43625.3|43645.3|43625.3|43637.8|43617.8|2
1731283670000|2024-11-11 00:07:50|43647.4|43627.4|43652.8|43632.8|43652.8|43632.8|43647.4|43627.4|3
1731283680000|2024-11-11 00:08:00|||||||||1
1731283700000|2024-11-11 00:08:20|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|0
1731283710000|2024-11-11 00:08:30|43652.4|43632.4|43652.8|43632.8|43652.8|43632.8|43652.4|43632.4|6
1731283740000|2024-11-11 00:09:00|43655.3|43635.3|43657.4|43637.4|43657.8|43637.8|43655.3|43635.3|2
1731283750000|2024-11-11 00:09:10|43655.3|43635.3|43655.7|43635.7|43655.7|43635.7|43655.3|43635.3|0
1731283760000|2024-11-11 00:09:20|43655.3|43635.3|43652.8|43632.8|43655.3|43635.3|43652.8|43632.8|2
1731283770000|2024-11-11 00:09:30|43652.4|43632.4|43652.8|43632.8|43655.3|43635.3|43650.3|43630.3|5
1731283780000|2024-11-11 00:09:40|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|1
1731283790000|2024-11-11 00:09:50|43653.7|43633.7|43652.8|43632.8|43653.7|43633.7|43652.8|43632.8|5
1731283800000|2024-11-11 00:10:00|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|0
1731283810000|2024-11-11 00:10:10|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|0
1731283820000|2024-11-11 00:10:20|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|3
1731283830000|2024-11-11 00:10:30|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|1
1731283850000|2024-11-11 00:10:50|43652.8|43632.8|43652.8|43632.8|43655.3|43635.3|43652.8|43632.8|1
1731283860000|2024-11-11 00:11:00|43657.8|43637.8|43660.3|43640.3|43662.8|43642.8|43657.8|43637.8|9
1731283880000|2024-11-11 00:11:20|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|5
1731283920000|2024-11-11 00:12:00|43665.3|43645.3|43667.8|43647.8|43667.8|43647.8|43665.3|43645.3|2
1731283930000|2024-11-11 00:12:10|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|2
1731283940000|2024-11-11 00:12:20|43662.8|43642.8|43667.8|43647.8|43667.8|43647.8|43662.8|43642.8|6
1731283960000|2024-11-11 00:12:40|||||||||2
1731283970000|2024-11-11 00:12:50|43667.4|43647.4|43665.3|43645.3|43667.4|43647.4|43665.3|43645.3|0
1731283980000|2024-11-11 00:13:00|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|1
1731283990000|2024-11-11 00:13:10|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|2
1731284000000|2024-11-11 00:13:20|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|1
1731284010000|2024-11-11 00:13:30|43667.4|43647.4|43665.3|43645.3|43667.4|43647.4|43665.3|43645.3|0
1731284040000|2024-11-11 00:14:00|43669.4|43649.4|43670.3|43650.3|43670.3|43650.3|43669.4|43649.4|5
1731284050000|2024-11-11 00:14:10|43667.8|43647.8|43665.3|43645.3|43667.8|43647.8|43665.3|43645.3|0
1731284060000|2024-11-11 00:14:20|43667.4|43647.4|43667.8|43647.8|43667.8|43647.8|43667.4|43647.4|4
1731284070000|2024-11-11 00:14:30|43669.9|43649.9|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|0
1731284090000|2024-11-11 00:14:50|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|8
1731284110000|2024-11-11 00:15:10|43662.8|43642.8|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|2
1731284120000|2024-11-11 00:15:20|43655.8|43635.8|43655.3|43635.3|43655.8|43635.8|43655.3|43635.3|2
1731284130000|2024-11-11 00:15:30|43657.4|43637.4|43655.3|43635.3|43657.8|43637.8|43655.3|43635.3|1
1731284140000|2024-11-11 00:15:40|43655.8|43635.8|43652.8|43632.8|43657.8|43637.8|43652.8|43632.8|0
1731284160000|2024-11-11 00:16:00|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|3
1731284170000|2024-11-11 00:16:10|43648.3|43628.3|43650.3|43630.3|43650.3|43630.3|43648.3|43628.3|0
1731284180000|2024-11-11 00:16:20|43647.8|43627.8|43655.3|43635.3|43655.3|43635.3|43647.8|43627.8|3
1731284200000|2024-11-11 00:16:40|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|2
1731284210000|2024-11-11 00:16:50|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|8
1731284220000|2024-11-11 00:17:00|43646.2|43626.2|43632.8|43612.8|43646.2|43626.2|43632.8|43612.8|10
1731284230000|2024-11-11 00:17:10|||||||||1
1731284240000|2024-11-11 00:17:20|43630.8|43610.8|43630.3|43610.3|43630.8|43610.8|43630.3|43610.3|1
1731284250000|2024-11-11 00:17:30|43629.9|43609.9|43627.8|43607.8|43629.9|43609.9|43627.8|43607.8|2
1731284260000|2024-11-11 00:17:40|43625.8|43605.8|43625.3|43605.3|43625.8|43605.8|43625.3|43605.3|2
1731284280000|2024-11-11 00:18:00|43630.3|43610.3|43627.8|43607.8|43630.3|43610.3|43627.8|43607.8|2
1731284290000|2024-11-11 00:18:10|43630.3|43610.3|43625.8|43605.8|43630.3|43610.3|43625.8|43605.8|2
1731284310000|2024-11-11 00:18:30|43626.2|43606.2|43625.8|43605.8|43627.8|43607.8|43625.8|43605.8|0
1731284320000|2024-11-11 00:18:40|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|1
1731284330000|2024-11-11 00:18:50|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|1
1731284350000|2024-11-11 00:19:10|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|0
1731284360000|2024-11-11 00:19:20|43635.3|43615.3|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|0
1731284380000|2024-11-11 00:19:40|43638.3|43618.3|43640.3|43620.3|43642.4|43622.4|43638.3|43618.3|1
1731284390000|2024-11-11 00:19:50|||||||||3
1731284470000|2024-11-11 00:21:10|43642.4|43622.4|43642.8|43622.8|43642.8|43622.8|43642.4|43622.4|1
1731284490000|2024-11-11 00:21:30|43643.3|43623.3|43650.3|43630.3|43650.3|43630.3|43643.3|43623.3|8
1731284520000|2024-11-11 00:22:00|43652.4|43632.4|43658.3|43638.3|43658.7|43638.7|43652.4|43632.4|1
1731284530000|2024-11-11 00:22:10|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|1
1731284540000|2024-11-11 00:22:20|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|3
1731284560000|2024-11-11 00:22:40|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|2
1731284590000|2024-11-11 00:23:10|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|0
1731284600000|2024-11-11 00:23:20|||||||||1
1731284630000|2024-11-11 00:23:50|||||||||2
1731284640000|2024-11-11 00:24:00|43667.4|43647.4|43667.8|43647.8|43670.3|43650.3|43667.4|43647.4|0
1731284660000|2024-11-11 00:24:20|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43664.9|43644.9|1
1731284670000|2024-11-11 00:24:30|43665.4|43645.4|43667.9|43647.9|43667.9|43647.9|43665.4|43645.4|1
1731284680000|2024-11-11 00:24:40|43665.8|43645.8|43665.4|43645.4|43665.8|43645.8|43665.4|43645.4|0
1731284690000|2024-11-11 00:24:50|43667.9|43647.9|43665.4|43645.4|43667.9|43647.9|43663.3|43643.3|4
1731284700000|2024-11-11 00:25:00|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|0
1731284710000|2024-11-11 00:25:10|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|43670.4|43650.4|2
1731284730000|2024-11-11 00:25:30|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|0
1731284740000|2024-11-11 00:25:40|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|6
1731284750000|2024-11-11 00:25:50|43682.9|43662.9|43687.9|43667.9|43687.9|43667.9|43682.9|43662.9|8
1731284760000|2024-11-11 00:26:00|43690.4|43670.4|43695.4|43675.4|43695.4|43675.4|43687.9|43667.9|9
1731284770000|2024-11-11 00:26:10|43692.9|43672.9|43684.9|43664.9|43692.9|43672.9|43684.9|43664.9|9
1731284780000|2024-11-11 00:26:20|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|0
1731284790000|2024-11-11 00:26:30|||||||||1
1731284800000|2024-11-11 00:26:40|43682.4|43662.4|43680.4|43660.4|43682.4|43662.4|43680.4|43660.4|1
1731284820000|2024-11-11 00:27:00|43682.4|43662.4|43682.9|43662.9|43684.9|43664.9|43682.4|43662.4|2
1731284830000|2024-11-11 00:27:10|43684.9|43664.9|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|0
1731284840000|2024-11-11 00:27:20|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|2
1731284850000|2024-11-11 00:27:30|43690.4|43670.4|43692.9|43672.9|43692.9|43672.9|43690.4|43670.4|3
1731284860000|2024-11-11 00:27:40|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|3
1731284870000|2024-11-11 00:27:50|43697.4|43677.4|43697.9|43677.9|43697.9|43677.9|43697.4|43677.4|0
1731284880000|2024-11-11 00:28:00|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|4
1731284890000|2024-11-11 00:28:10|||||||||1
1731284900000|2024-11-11 00:28:20|43700.4|43680.4|43702.9|43682.9|43702.9|43682.9|43700.4|43680.4|11
1731284910000|2024-11-11 00:28:30|43700.8|43680.8|43700.4|43680.4|43700.8|43680.8|43700.4|43680.4|1
1731284930000|2024-11-11 00:28:50|||||||||1
1731284940000|2024-11-11 00:29:00|43702.4|43682.4|43699.9|43679.9|43702.4|43682.4|43699.9|43679.9|11
1731284970000|2024-11-11 00:29:30|||||||||5
1731284990000|2024-11-11 00:29:50|43699.5|43679.5|43687.9|43667.9|43699.5|43679.5|43687.9|43667.9|4
1731285000000|2024-11-11 00:30:00|43685.4|43665.4|43680.4|43660.4|43685.4|43665.4|43680.4|43660.4|3
1731285010000|2024-11-11 00:30:10|43677.9|43657.9|43675.4|43655.4|43677.9|43657.9|43675.4|43655.4|2
1731285020000|2024-11-11 00:30:20|43677.9|43657.9|43675.4|43655.4|43677.9|43657.9|43675.4|43655.4|0
1731285040000|2024-11-11 00:30:40|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|4
1731285060000|2024-11-11 00:31:00|43675.4|43655.4|43682.9|43662.9|43682.9|43662.9|43675.4|43655.4|17
1731285070000|2024-11-11 00:31:10|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|2
1731285080000|2024-11-11 00:31:20|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43685.4|43665.4|6
1731285090000|2024-11-11 00:31:30|||||||||1
1731285100000|2024-11-11 00:31:40|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|0
1731285110000|2024-11-11 00:31:50|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|7
1731285130000|2024-11-11 00:32:10|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|0
1731285140000|2024-11-11 00:32:20|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1731285170000|2024-11-11 00:32:50|43678.3|43658.3|43672.9|43652.9|43678.3|43658.3|43672.9|43652.9|1
1731285190000|2024-11-11 00:33:10|43672.4|43652.4|43670.4|43650.4|43672.4|43652.4|43669.9|43649.9|1
1731285200000|2024-11-11 00:33:20|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|1
1731285210000|2024-11-11 00:33:30|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|0
1731285230000|2024-11-11 00:33:50|43672.9|43652.9|43673.3|43653.3|43673.3|43653.3|43672.9|43652.9|2
1731285240000|2024-11-11 00:34:00|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|1
1731285250000|2024-11-11 00:34:10|43673.3|43653.3|43678.3|43658.3|43678.3|43658.3|43673.3|43653.3|0
1731285260000|2024-11-11 00:34:20|43677.9|43657.9|43675|43655|43677.9|43657.9|43675|43655|3
1731285270000|2024-11-11 00:34:30|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|0
1731285280000|2024-11-11 00:34:40|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|3
1731285290000|2024-11-11 00:34:50|43670|43650|43662.9|43642.9|43670|43650|43662.9|43642.9|5
1731285300000|2024-11-11 00:35:00|43660.4|43640.4|43662.9|43642.9|43662.9|43642.9|43660.4|43640.4|3
1731285310000|2024-11-11 00:35:10|43665|43645|43672.9|43652.9|43672.9|43652.9|43665|43645|4
1731285320000|2024-11-11 00:35:20|43670.4|43650.4|43672.9|43652.9|43672.9|43652.9|43670.4|43650.4|0
1731285350000|2024-11-11 00:35:50|43672.5|43652.5|43667.9|43647.9|43672.5|43652.5|43667.9|43647.9|1
1731285360000|2024-11-11 00:36:00|43670.4|43650.4|43670|43650|43670.4|43650.4|43670|43650|0
1731285370000|2024-11-11 00:36:10|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|43667.9|43647.9|0
1731285380000|2024-11-11 00:36:20|43668.3|43648.3|43667.9|43647.9|43670|43650|43667.9|43647.9|0
1731285390000|2024-11-11 00:36:30|43667.5|43647.5|43667.5|43647.5|43667.5|43647.5|43667.5|43647.5|1
1731285400000|2024-11-11 00:36:40|43665|43645|43662.5|43642.5|43665|43645|43662.5|43642.5|0
1731285410000|2024-11-11 00:36:50|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|1
1731285430000|2024-11-11 00:37:10|43662.5|43642.5|43660.4|43640.4|43662.5|43642.5|43660.4|43640.4|0
1731285450000|2024-11-11 00:37:30|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|43662.9|43642.9|1
1731285470000|2024-11-11 00:37:50|43663.3|43643.3|43665.8|43645.8|43665.8|43645.8|43663.3|43643.3|3
1731285480000|2024-11-11 00:38:00|43666.3|43646.3|43670.4|43650.4|43672.9|43652.9|43666.3|43646.3|4
1731285500000|2024-11-11 00:38:20|43668.3|43648.3|43667.9|43647.9|43668.3|43648.3|43667.9|43647.9|1
1731285530000|2024-11-11 00:38:50|||||||||1
1731285540000|2024-11-11 00:39:00|43670.4|43650.4|43672.9|43652.9|43672.9|43652.9|43670.4|43650.4|3
1731285560000|2024-11-11 00:39:20|||||||||1
1731285580000|2024-11-11 00:39:40|43673.3|43653.3|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|2
1731285590000|2024-11-11 00:39:50|43672.9|43652.9|43675.8|43655.8|43675.8|43655.8|43672.9|43652.9|0
1731285610000|2024-11-11 00:40:10|43675.4|43655.4|43673.3|43653.3|43675.4|43655.4|43673.3|43653.3|0
1731285630000|2024-11-11 00:40:30|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|0
1731285640000|2024-11-11 00:40:40|43670.4|43650.4|43667.9|43647.9|43670.4|43650.4|43667.9|43647.9|1
1731285660000|2024-11-11 00:41:00|43668.3|43648.3|43670.4|43650.4|43670.4|43650.4|43668.3|43648.3|5
1731285670000|2024-11-11 00:41:10|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|0
1731285680000|2024-11-11 00:41:20|43675|43655|43685.4|43665.4|43685.4|43665.4|43675|43655|10
1731285700000|2024-11-11 00:41:40|||||||||1
1731285720000|2024-11-11 00:42:00|||||||||1
1731285740000|2024-11-11 00:42:20|43685.9|43665.9|43693.4|43673.4|43693.4|43673.4|43685.9|43665.9|8
1731285750000|2024-11-11 00:42:30|||||||||2
1731285760000|2024-11-11 00:42:40|||||||||3
1731285770000|2024-11-11 00:42:50|||||||||4
1731285780000|2024-11-11 00:43:00|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|1
1731285790000|2024-11-11 00:43:10|43695|43675|43695.4|43675.4|43695.4|43675.4|43695|43675|2
1731285800000|2024-11-11 00:43:20|||||||||3
1731285810000|2024-11-11 00:43:30|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|0
1731285820000|2024-11-11 00:43:40|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|4
1731285830000|2024-11-11 00:43:50|43702.9|43682.9|43703.4|43683.4|43703.4|43683.4|43702.9|43682.9|4
1731285840000|2024-11-11 00:44:00|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1731285850000|2024-11-11 00:44:10|||||||||3
1731285860000|2024-11-11 00:44:20|43710.4|43690.4|43715.4|43695.4|43715.4|43695.4|43710.4|43690.4|7
1731285870000|2024-11-11 00:44:30|43713.4|43693.4|43722.9|43702.9|43722.9|43702.9|43710.4|43690.4|24
1731285880000|2024-11-11 00:44:40|43725|43705|43725.4|43705.4|43725.4|43705.4|43725|43705|11
1731285890000|2024-11-11 00:44:50|43730.4|43710.4|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|13
1731285900000|2024-11-11 00:45:00|43730.4|43710.4|43695.4|43675.4|43730.4|43710.4|43695.4|43675.4|22
1731285910000|2024-11-11 00:45:10|43693.4|43673.4|43692.9|43672.9|43693.4|43673.4|43682.9|43662.9|16
1731285920000|2024-11-11 00:45:20|43695|43675|43692.5|43672.5|43695.4|43675.4|43692.5|43672.5|3
1731285930000|2024-11-11 00:45:30|43695|43675|43695|43675|43695|43675|43695|43675|2
1731285940000|2024-11-11 00:45:40|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|1
1731285950000|2024-11-11 00:45:50|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|5
1731285960000|2024-11-11 00:46:00|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|0
1731285970000|2024-11-11 00:46:10|||||||||1
1731285980000|2024-11-11 00:46:20|||||||||4
1731285990000|2024-11-11 00:46:30|43690.4|43670.4|43690.4|43670.4|43692.9|43672.9|43690.4|43670.4|7
1731286000000|2024-11-11 00:46:40|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|0
1731286010000|2024-11-11 00:46:50|43690.4|43670.4|43690|43670|43690.4|43670.4|43690|43670|1
1731286020000|2024-11-11 00:47:00|43690.4|43670.4|43690.9|43670.9|43690.9|43670.9|43690.4|43670.4|1
1731286040000|2024-11-11 00:47:20|43692.9|43672.9|43695.4|43675.4|43695.4|43675.4|43692.9|43672.9|3
1731286060000|2024-11-11 00:47:40|43697.5|43677.5|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|0
1731286070000|2024-11-11 00:47:50|43695.9|43675.9|43695.4|43675.4|43695.9|43675.9|43695.4|43675.4|2
1731286080000|2024-11-11 00:48:00|43695.9|43675.9|43696.3|43676.3|43697.9|43677.9|43695.4|43675.4|2
1731286090000|2024-11-11 00:48:10|43700.4|43680.4|43695.9|43675.9|43700.4|43680.4|43695.4|43675.4|2
1731286100000|2024-11-11 00:48:20|43697.9|43677.9|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|3
1731286110000|2024-11-11 00:48:30|43692.9|43672.9|43695.4|43675.4|43695.4|43675.4|43692.9|43672.9|0
1731286120000|2024-11-11 00:48:40|||||||||1
1731286160000|2024-11-11 00:49:20|||||||||1
1731286180000|2024-11-11 00:49:40|43693.4|43673.4|43692.9|43672.9|43693.4|43673.4|43692.9|43672.9|3
1731286190000|2024-11-11 00:49:50|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|2
1731286200000|2024-11-11 00:50:00|43687.9|43667.9|43690.4|43670.4|43690.4|43670.4|43687.9|43667.9|2
1731286210000|2024-11-11 00:50:10|43690.9|43670.9|43692.9|43672.9|43692.9|43672.9|43690.9|43670.9|0
1731286220000|2024-11-11 00:50:20|43690|43670|43687.9|43667.9|43690.4|43670.4|43687.9|43667.9|0
1731286260000|2024-11-11 00:51:00|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|1
1731286270000|2024-11-11 00:51:10|43686.3|43666.3|43685.4|43665.4|43686.3|43666.3|43685.4|43665.4|11
1731286290000|2024-11-11 00:51:30|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|0
1731286300000|2024-11-11 00:51:40|||||||||11
1731286310000|2024-11-11 00:51:50|43685.9|43665.9|43688|43668|43688.4|43668.4|43685.9|43665.9|2
1731286320000|2024-11-11 00:52:00|||||||||1
1731286340000|2024-11-11 00:52:20|43690.5|43670.5|43688|43668|43690.5|43670.5|43688|43668|1
1731286380000|2024-11-11 00:53:00|43690.5|43670.5|43685.5|43665.5|43690.5|43670.5|43685.5|43665.5|2
1731286410000|2024-11-11 00:53:30|43688|43668|43688|43668|43688|43668|43688|43668|2
1731286420000|2024-11-11 00:53:40|43690|43670|43688|43668|43690.5|43670.5|43688|43668|0
1731286430000|2024-11-11 00:53:50|43687.5|43667.5|43685.5|43665.5|43687.5|43667.5|43685.5|43665.5|0
1731286440000|2024-11-11 00:54:00|||||||||1
1731286460000|2024-11-11 00:54:20|43683.4|43663.4|43680.5|43660.5|43683.4|43663.4|43680.5|43660.5|1
1731286470000|2024-11-11 00:54:30|43683|43663|43683|43663|43683|43663|43683|43663|1
1731286490000|2024-11-11 00:54:50|43682.5|43662.5|43663|43643|43682.5|43662.5|43663|43643|11
1731286500000|2024-11-11 00:55:00|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|7
1731286510000|2024-11-11 00:55:10|||||||||1
1731286530000|2024-11-11 00:55:30|43663|43643|43663|43643|43663|43643|43663|43643|3
1731286540000|2024-11-11 00:55:40|43663.8|43643.8|43673|43653|43673|43653|43663.8|43643.8|17
1731286550000|2024-11-11 00:55:50|43673.4|43653.4|43673|43653|43675.5|43655.5|43673|43653|1
1731286560000|2024-11-11 00:56:00|43668|43648|43668|43648|43668|43648|43668|43648|1
1731286570000|2024-11-11 00:56:10|43667.5|43647.5|43665.5|43645.5|43667.5|43647.5|43665.5|43645.5|0
1731286580000|2024-11-11 00:56:20|43663|43643|43663|43643|43663|43643|43663|43643|1
1731286590000|2024-11-11 00:56:30|43665.5|43645.5|43660|43640|43665.5|43645.5|43660|43640|5
1731286600000|2024-11-11 00:56:40|43663|43643|43663|43643|43663|43643|43663|43643|5
1731286610000|2024-11-11 00:56:50|43663.4|43643.4|43665.5|43645.5|43665.5|43645.5|43663.4|43643.4|0
1731286620000|2024-11-11 00:57:00|43663|43643|43663|43643|43663|43643|43663|43643|1
1731286630000|2024-11-11 00:57:10|43660.5|43640.5|43660.5|43640.5|43660.5|43640.5|43658|43638|3
1731286640000|2024-11-11 00:57:20|43660|43640|43658|43638|43660|43640|43653|43633|24
1731286650000|2024-11-11 00:57:30|43660.5|43640.5|43660.5|43640.5|43663|43643|43660.5|43640.5|3
1731286660000|2024-11-11 00:57:40|43656.3|43636.3|43655|43635|43656.3|43636.3|43655|43635|8
1731286670000|2024-11-11 00:57:50|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|43655.5|43635.5|6
1731286680000|2024-11-11 00:58:00|||||||||2
1731286690000|2024-11-11 00:58:10|43657.5|43637.5|43660.5|43640.5|43660.5|43640.5|43657.5|43637.5|6
1731286700000|2024-11-11 00:58:20|||||||||1
1731286710000|2024-11-11 00:58:30|43663|43643|43663|43643|43663|43643|43663|43643|6
1731286720000|2024-11-11 00:58:40|43663.4|43643.4|43665.9|43645.9|43665.9|43645.9|43663|43643|2
1731286730000|2024-11-11 00:58:50|43668|43648|43663|43643|43668|43648|43663|43643|1
1731286740000|2024-11-11 00:59:00|43665|43645|43673|43653|43673|43653|43660.9|43640.9|23
1731286750000|2024-11-11 00:59:10|43673.8|43653.8|43676.8|43656.8|43676.8|43656.8|43673.8|43653.8|14
1731286760000|2024-11-11 00:59:20|43678.4|43658.4|43678|43658|43680|43660|43678|43658|9
1731286780000|2024-11-11 00:59:40|43680.5|43660.5|43678|43658|43680.5|43660.5|43678|43658|13
1731286790000|2024-11-11 00:59:50|43677.5|43657.5|43675.5|43655.5|43678|43658|43675.5|43655.5|1
1731286800000|2024-11-11 01:00:00|43670.5|43650.5|43670.5|43650.5|43688|43668|43653|43633|57
1731286810000|2024-11-11 01:00:10|43668|43648|43665.5|43645.5|43670.5|43650.5|43665.5|43645.5|5
1731286820000|2024-11-11 01:00:20|43665.9|43645.9|43670.5|43650.5|43670.5|43650.5|43665|43645|7
1731286830000|2024-11-11 01:00:30|43670.9|43650.9|43670.5|43650.5|43673|43653|43670.5|43650.5|12
1731286840000|2024-11-11 01:00:40|43670.9|43650.9|43688|43668|43690.5|43670.5|43670.9|43650.9|8
1731286850000|2024-11-11 01:00:50|43685.5|43665.5|43675.5|43655.5|43685.5|43665.5|43675.5|43655.5|2
1731286860000|2024-11-11 01:01:00|43673|43653|43655.5|43635.5|43673|43653|43653|43633|28
1731286870000|2024-11-11 01:01:10|43653.4|43633.4|43652.6|43632.6|43660.5|43640.5|43652.6|43632.6|10
1731286880000|2024-11-11 01:01:20|43650.5|43630.5|43648|43628|43650.5|43630.5|43635.5|43615.5|32
1731286890000|2024-11-11 01:01:30|43647.6|43627.6|43643|43623|43648.4|43628.4|43640.5|43620.5|11
1731286900000|2024-11-11 01:01:40|43645.5|43625.5|43648|43628|43655.5|43635.5|43645.5|43625.5|8
1731286910000|2024-11-11 01:01:50|43648.4|43628.4|43653|43633|43653|43633|43648|43628|7
1731286920000|2024-11-11 01:02:00|43652.6|43632.6|43628|43608|43652.6|43632.6|43628|43608|17
1731286930000|2024-11-11 01:02:10|43625.5|43605.5|43620.1|43600.1|43628|43608|43620.1|43600.1|15
1731286940000|2024-11-11 01:02:20|43620.9|43600.9|43633.4|43613.4|43633.4|43613.4|43618.4|43598.4|6
1731286950000|2024-11-11 01:02:30|43633|43613|43635.9|43615.9|43638.4|43618.4|43633|43613|2
1731286960000|2024-11-11 01:02:40|43635.5|43615.5|43632.1|43612.1|43635.9|43615.9|43632.1|43612.1|2
1731286970000|2024-11-11 01:02:50|43631.7|43611.7|43630.1|43610.1|43632.6|43612.6|43628|43608|8
1731286980000|2024-11-11 01:03:00|43628|43608|43635.5|43615.5|43635.5|43615.5|43627.6|43607.6|11
1731286990000|2024-11-11 01:03:10|43637.6|43617.6|43638|43618|43640.5|43620.5|43637.6|43617.6|7
1731287000000|2024-11-11 01:03:20|43635.5|43615.5|43635.1|43615.1|43635.5|43615.5|43628|43608|3
1731287010000|2024-11-11 01:03:30|43633|43613|43628|43608|43633|43613|43620.5|43600.5|4
1731287020000|2024-11-11 01:03:40|43627.6|43607.6|43620.5|43600.5|43627.6|43607.6|43618|43598|3
1731287030000|2024-11-11 01:03:50|43620.1|43600.1|43620.5|43600.5|43620.9|43600.9|43618|43598|2
1731287040000|2024-11-11 01:04:00|43620.1|43600.1|43623.4|43603.4|43630.5|43610.5|43620.1|43600.1|5
1731287050000|2024-11-11 01:04:10|43623.9|43603.9|43628.4|43608.4|43630.5|43610.5|43622.6|43602.6|6
1731287060000|2024-11-11 01:04:20|43630.5|43610.5|43620.5|43600.5|43630.5|43610.5|43620.5|43600.5|3
1731287070000|2024-11-11 01:04:30|43620.1|43600.1|43620.5|43600.5|43623|43603|43618|43598|2
1731287080000|2024-11-11 01:04:40|43618|43598|43623|43603|43623|43603|43618|43598|2
1731287090000|2024-11-11 01:04:50|43622.6|43602.6|43605.5|43585.5|43622.6|43602.6|43605.5|43585.5|11
1731287100000|2024-11-11 01:05:00|43610.1|43590.1|43608.4|43588.4|43615.9|43595.9|43603.4|43583.4|21
1731287110000|2024-11-11 01:05:10|43607.6|43587.6|43603|43583|43608|43588|43603|43583|7
1731287120000|2024-11-11 01:05:20|43600.5|43580.5|43605.1|43585.1|43605.5|43585.5|43598|43578|3
1731287130000|2024-11-11 01:05:30|43603|43583|43595.5|43575.5|43603.4|43583.4|43595.5|43575.5|8
1731287140000|2024-11-11 01:05:40|43595.1|43575.1|43588|43568|43595.1|43575.1|43585.5|43565.5|12
1731287150000|2024-11-11 01:05:50|43590.9|43570.9|43595.5|43575.5|43595.5|43575.5|43590.9|43570.9|3
1731287160000|2024-11-11 01:06:00|43593.4|43573.4|43598|43578|43603|43583|43593.4|43573.4|3
1731287170000|2024-11-11 01:06:10|43600.5|43580.5|43598|43578|43600.5|43580.5|43595.5|43575.5|1
1731287180000|2024-11-11 01:06:20|43600.5|43580.5|43608|43588|43610.5|43590.5|43600.5|43580.5|1
1731287190000|2024-11-11 01:06:30|43607.6|43587.6|43615.9|43595.9|43618|43598|43607.6|43587.6|8
1731287200000|2024-11-11 01:06:40|43618|43598|43613|43593|43620.5|43600.5|43613|43593|3
1731287210000|2024-11-11 01:06:50|43615.5|43595.5|43620.5|43600.5|43620.5|43600.5|43613|43593|1
1731287220000|2024-11-11 01:07:00|43623|43603|43608|43588|43625.5|43605.5|43608|43588|14
1731287230000|2024-11-11 01:07:10|43605.5|43585.5|43598|43578|43605.5|43585.5|43598|43578|8
1731287240000|2024-11-11 01:07:20|43598.4|43578.4|43605.5|43585.5|43605.9|43585.9|43598|43578|3
1731287250000|2024-11-11 01:07:30|43603|43583|43605.9|43585.9|43608|43588|43603|43583|5
1731287260000|2024-11-11 01:07:40|43608|43588|43605.9|43585.9|43608|43588|43603.4|43583.4|3
1731287270000|2024-11-11 01:07:50|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43600.5|43580.5|11
1731287280000|2024-11-11 01:08:00|43608|43588|43605.9|43585.9|43610.5|43590.5|43605.5|43585.5|4
1731287290000|2024-11-11 01:08:10|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|0
1731287300000|2024-11-11 01:08:20|43608|43588|43610.5|43590.5|43610.5|43590.5|43608|43588|1
1731287310000|2024-11-11 01:08:30|43613|43593|43623|43603|43623|43603|43613|43593|4
1731287320000|2024-11-11 01:08:40|43620.9|43600.9|43623|43603|43623|43603|43620.5|43600.5|0
1731287330000|2024-11-11 01:08:50|43620.5|43600.5|43623|43603|43625.5|43605.5|43620.5|43600.5|6
1731287340000|2024-11-11 01:09:00|43622.6|43602.6|43618|43598|43622.6|43602.6|43615.9|43595.9|6
1731287350000|2024-11-11 01:09:10|43620.5|43600.5|43615.5|43595.5|43620.5|43600.5|43615.5|43595.5|6
1731287360000|2024-11-11 01:09:20|43613|43593|43613|43593|43613|43593|43610.1|43590.1|4
1731287370000|2024-11-11 01:09:30|43613.9|43593.9|43608.5|43588.5|43613.9|43593.9|43608|43588|2
1731287380000|2024-11-11 01:09:40|43610.5|43590.5|43608|43588|43610.5|43590.5|43605.5|43585.5|1
1731287390000|2024-11-11 01:09:50|43605.5|43585.5|43610.5|43590.5|43610.5|43590.5|43605.5|43585.5|4
1731287400000|2024-11-11 01:10:00|43608|43588|43605.5|43585.5|43611|43591|43600.5|43580.5|8
1731287410000|2024-11-11 01:10:10|43608|43588|43605.5|43585.5|43608|43588|43603.9|43583.9|6
1731287420000|2024-11-11 01:10:20|43608|43588|43603|43583|43613.5|43593.5|43603|43583|8
1731287430000|2024-11-11 01:10:30|43600.5|43580.5|43598|43578|43600.5|43580.5|43598|43578|1
1731287440000|2024-11-11 01:10:40|43600.5|43580.5|43598|43578|43600.5|43580.5|43595.5|43575.5|3
1731287450000|2024-11-11 01:10:50|43595.5|43575.5|43600.5|43580.5|43600.5|43580.5|43595.5|43575.5|1
1731287460000|2024-11-11 01:11:00|43603|43583|43605.5|43585.5|43605.5|43585.5|43603|43583|6
1731287470000|2024-11-11 01:11:10|43603.5|43583.5|43603|43583|43603.5|43583.5|43600.5|43580.5|0
1731287480000|2024-11-11 01:11:20|43603.5|43583.5|43608|43588|43610.1|43590.1|43603|43583|0
1731287490000|2024-11-11 01:11:30|43605.5|43585.5|43608|43588|43608|43588|43605.5|43585.5|2
1731287500000|2024-11-11 01:11:40|43605.5|43585.5|43600.5|43580.5|43608|43588|43600.5|43580.5|2
1731287510000|2024-11-11 01:11:50|43598.5|43578.5|43600.5|43580.5|43603|43583|43598.5|43578.5|1
1731287520000|2024-11-11 01:12:00|43601|43581|43603|43583|43603|43583|43598|43578|3
1731287530000|2024-11-11 01:12:10|43601|43581|43600.5|43580.5|43605.5|43585.5|43600.5|43580.5|4
1731287540000|2024-11-11 01:12:20|43600.1|43580.1|43598|43578|43603|43583|43598|43578|0
1731287550000|2024-11-11 01:12:30|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43595.5|43575.5|4
1731287560000|2024-11-11 01:12:40|43603|43583|43600.5|43580.5|43603|43583|43600.5|43580.5|1
1731287570000|2024-11-11 01:12:50|43601|43581|43620.5|43600.5|43621|43601|43600.5|43580.5|7
1731287580000|2024-11-11 01:13:00|43623|43603|43623.5|43603.5|43625.5|43605.5|43618|43598|10
1731287590000|2024-11-11 01:13:10|43625.5|43605.5|43628|43608|43628|43608|43623|43603|3
1731287600000|2024-11-11 01:13:20|43628.5|43608.5|43628|43608|43628.5|43608.5|43623.5|43603.5|2
1731287610000|2024-11-11 01:13:30|43627.6|43607.6|43630.5|43610.5|43630.5|43610.5|43626|43606|2
1731287620000|2024-11-11 01:13:40|43633|43613|43633|43613|43633|43613|43633|43613|2
1731287630000|2024-11-11 01:13:50|43635.5|43615.5|43635.5|43615.5|43638|43618|43635.5|43615.5|3
1731287640000|2024-11-11 01:14:00|43633|43613|43623|43603|43633|43613|43623|43603|4
1731287650000|2024-11-11 01:14:10|43620.5|43600.5|43628|43608|43628|43608|43620.5|43600.5|1
1731287660000|2024-11-11 01:14:20|43633|43613|43623|43603|43633|43613|43623|43603|1
1731287670000|2024-11-11 01:14:30|43625.5|43605.5|43620.5|43600.5|43625.5|43605.5|43620.5|43600.5|2
1731287680000|2024-11-11 01:14:40|43623|43603|43623|43603|43625.5|43605.5|43620.5|43600.5|0
1731287690000|2024-11-11 01:14:50|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|43620.5|43600.5|1
1731287700000|2024-11-11 01:15:00|43621|43601|43615.5|43595.5|43628|43608|43615.5|43595.5|6
1731287710000|2024-11-11 01:15:10|43617.6|43597.6|43605.5|43585.5|43618|43598|43605.5|43585.5|11
1731287720000|2024-11-11 01:15:20|43603|43583|43608.5|43588.5|43610.5|43590.5|43603|43583|7
1731287730000|2024-11-11 01:15:30|43610.5|43590.5|43617.6|43597.6|43622.6|43602.6|43610.5|43590.5|3
1731287740000|2024-11-11 01:15:40|43615.5|43595.5|43605.5|43585.5|43615.5|43595.5|43605.5|43585.5|3
1731287750000|2024-11-11 01:15:50|43605.1|43585.1|43613|43593|43613|43593|43603|43583|4
1731287760000|2024-11-11 01:16:00|43610.1|43590.1|43605.5|43585.5|43610.5|43590.5|43603|43583|6
1731287770000|2024-11-11 01:16:10|43607.6|43587.6|43613|43593|43613|43593|43607.6|43587.6|4
1731287780000|2024-11-11 01:16:20|43610.5|43590.5|43620.1|43600.1|43620.5|43600.5|43610.5|43590.5|1
1731287790000|2024-11-11 01:16:30|43618|43598|43605.5|43585.5|43618|43598|43603|43583|1
1731287800000|2024-11-11 01:16:40|43600.5|43580.5|43603|43583|43605.5|43585.5|43598|43578|5
1731287810000|2024-11-11 01:16:50|43603.5|43583.5|43613|43593|43613|43593|43603.5|43583.5|5
1731287820000|2024-11-11 01:17:00|43610.5|43590.5|43600.1|43580.1|43613|43593|43600.1|43580.1|5
1731287830000|2024-11-11 01:17:10|43598|43578|43590.5|43570.5|43600.5|43580.5|43590.1|43570.1|6
1731287840000|2024-11-11 01:17:20|43593|43573|43568|43548|43593|43573|43563.9|43543.9|47
1731287850000|2024-11-11 01:17:30|43568.5|43548.5|43583.9|43563.9|43583.9|43563.9|43565.5|43545.5|14
1731287860000|2024-11-11 01:17:40|43588|43568|43588.5|43568.5|43593|43573|43588|43568|3
1731287870000|2024-11-11 01:17:50|43588|43568|43578|43558|43588|43568|43575.5|43555.5|4
1731287880000|2024-11-11 01:18:00|43575.5|43555.5|43585.5|43565.5|43585.5|43565.5|43575.5|43555.5|2
1731287890000|2024-11-11 01:18:10|43586|43566|43588|43568|43588|43568|43586|43566|0
1731287900000|2024-11-11 01:18:20|43590.5|43570.5|43585.1|43565.1|43590.5|43570.5|43585.1|43565.1|4
1731287910000|2024-11-11 01:18:30|43585.5|43565.5|43588|43568|43588|43568|43583.5|43563.5|3
1731287920000|2024-11-11 01:18:40|43588.1|43568.1|43585.6|43565.6|43588.1|43568.1|43585.6|43565.6|1
1731287930000|2024-11-11 01:18:50|43585.1|43565.1|43591|43571|43591|43571|43585.1|43565.1|2
1731287940000|2024-11-11 01:19:00|43593.1|43573.1|43588.1|43568.1|43595.6|43575.6|43585.6|43565.6|1
1731287950000|2024-11-11 01:19:10|43586|43566|43583.1|43563.1|43588.1|43568.1|43583.1|43563.1|0
1731287960000|2024-11-11 01:19:20|43583.5|43563.5|43586|43566|43586|43566|43583.1|43563.1|0
1731287970000|2024-11-11 01:19:30|43585.6|43565.6|43580.6|43560.6|43586|43566|43580.6|43560.6|2
1731287980000|2024-11-11 01:19:40|43580.1|43560.1|43575.6|43555.6|43580.6|43560.6|43573.1|43553.1|0
1731287990000|2024-11-11 01:19:50|43576|43556|43583.1|43563.1|43583.1|43563.1|43576|43556|2
1731288000000|2024-11-11 01:20:00|43583.5|43563.5|43578.1|43558.1|43585.6|43565.6|43577.6|43557.6|2
1731288010000|2024-11-11 01:20:10|43575.6|43555.6|43568.1|43548.1|43575.6|43555.6|43565.6|43545.6|2
1731288020000|2024-11-11 01:20:20|43566|43546|43555.6|43535.6|43568.1|43548.1|43555.6|43535.6|12
1731288030000|2024-11-11 01:20:30|43553.1|43533.1|43532.6|43512.6|43553.1|43533.1|43532.6|43512.6|120
1731288040000|2024-11-11 01:20:40|43534.7|43514.7|43534.7|43514.7|43537.2|43517.2|43532.2|43512.2|29
1731288050000|2024-11-11 01:20:50|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43531.8|43511.8|16
1731288060000|2024-11-11 01:21:00|43534.3|43514.3|43534.7|43514.7|43537.2|43517.2|43529.7|43509.7|21
1731288070000|2024-11-11 01:21:10|43535.1|43515.1|43539.7|43519.7|43539.7|43519.7|43534.7|43514.7|8
1731288080000|2024-11-11 01:21:20|43537.6|43517.6|43539.7|43519.7|43542.2|43522.2|43534.7|43514.7|1
1731288090000|2024-11-11 01:21:30|43537.2|43517.2|43542.2|43522.2|43542.2|43522.2|43537.2|43517.2|13
1731288100000|2024-11-11 01:21:40|43539.7|43519.7|43544.7|43524.7|43544.7|43524.7|43539.7|43519.7|11
1731288110000|2024-11-11 01:21:50|43542.2|43522.2|43552.2|43532.2|43552.2|43532.2|43542.2|43522.2|6
1731288120000|2024-11-11 01:22:00|43554.7|43534.7|43574.7|43554.7|43574.7|43554.7|43554.7|43534.7|11
1731288130000|2024-11-11 01:22:10|43575.1|43555.1|43580.1|43560.1|43582.2|43562.2|43574.7|43554.7|2
1731288140000|2024-11-11 01:22:20|43582.2|43562.2|43585.1|43565.1|43585.1|43565.1|43582.2|43562.2|1
1731288150000|2024-11-11 01:22:30|43587.6|43567.6|43592.2|43572.2|43592.2|43572.2|43587.6|43567.6|4
1731288160000|2024-11-11 01:22:40|43597.2|43577.2|43609.7|43589.7|43609.7|43589.7|43597.2|43577.2|5
1731288170000|2024-11-11 01:22:50|43610.1|43590.1|43627.2|43607.2|43627.2|43607.2|43610.1|43590.1|3
1731288180000|2024-11-11 01:23:00|43629.7|43609.7|43630.6|43610.6|43647.2|43627.2|43629.7|43609.7|11
1731288190000|2024-11-11 01:23:10|43631|43611|43635.6|43615.6|43635.6|43615.6|43630.6|43610.6|5
1731288200000|2024-11-11 01:23:20|43640.6|43620.6|43650.1|43630.1|43655.6|43635.6|43640.6|43620.6|2
1731288210000|2024-11-11 01:23:30|43648.1|43628.1|43643.1|43623.1|43648.1|43628.1|43642.6|43622.6|9
1731288220000|2024-11-11 01:23:40|43640.6|43620.6|43643.1|43623.1|43646|43626|43640.6|43620.6|2
1731288230000|2024-11-11 01:23:50|43643.5|43623.5|43643.1|43623.1|43645.6|43625.6|43643.1|43623.1|1
1731288240000|2024-11-11 01:24:00|43640.6|43620.6|43630.1|43610.1|43640.6|43620.6|43630.1|43610.1|8
1731288250000|2024-11-11 01:24:10|43628.1|43608.1|43618.1|43598.1|43628.1|43608.1|43617.6|43597.6|1
1731288260000|2024-11-11 01:24:20|43617.6|43597.6|43610.6|43590.6|43618.1|43598.1|43610.6|43590.6|10
1731288270000|2024-11-11 01:24:30|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|43605.6|43585.6|0
1731288280000|2024-11-11 01:24:40|43603.1|43583.1|43606|43586|43606|43586|43600.6|43580.6|0
1731288290000|2024-11-11 01:24:50|43608.5|43588.5|43626|43606|43626|43606|43608.1|43588.1|8
1731288300000|2024-11-11 01:25:00|43628.1|43608.1|43633.1|43613.1|43635.6|43615.6|43628.1|43608.1|10
1731288310000|2024-11-11 01:25:10|43635.6|43615.6|43633.1|43613.1|43636|43616|43633.1|43613.1|1
1731288320000|2024-11-11 01:25:20|43630.6|43610.6|43628.1|43608.1|43630.6|43610.6|43628.1|43608.1|2
1731288330000|2024-11-11 01:25:30|43630.6|43610.6|43625.6|43605.6|43630.6|43610.6|43625.6|43605.6|1
1731288340000|2024-11-11 01:25:40|43623.1|43603.1|43610.6|43590.6|43623.1|43603.1|43610.6|43590.6|0
1731288350000|2024-11-11 01:25:50|43613.1|43593.1|43612.6|43592.6|43613.1|43593.1|43612.6|43592.6|0
1731288360000|2024-11-11 01:26:00|43610.6|43590.6|43618.1|43598.1|43618.1|43598.1|43610.6|43590.6|1
1731288370000|2024-11-11 01:26:10|43617.2|43597.2|43613.1|43593.1|43618.1|43598.1|43613.1|43593.1|0
1731288380000|2024-11-11 01:26:20|43612.6|43592.6|43608.1|43588.1|43613.1|43593.1|43605.6|43585.6|9
1731288390000|2024-11-11 01:26:30|43607.6|43587.6|43605.6|43585.6|43607.6|43587.6|43600.6|43580.6|4
1731288400000|2024-11-11 01:26:40|43606|43586|43610.6|43590.6|43610.6|43590.6|43606|43586|0
1731288410000|2024-11-11 01:26:50|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|0
1731288420000|2024-11-11 01:27:00|43608.5|43588.5|43607.6|43587.6|43610.6|43590.6|43605.6|43585.6|5
1731288430000|2024-11-11 01:27:10|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|1
1731288440000|2024-11-11 01:27:20|43607.6|43587.6|43595.6|43575.6|43607.6|43587.6|43595.6|43575.6|14
1731288450000|2024-11-11 01:27:30|43596|43576|43593.1|43573.1|43596|43576|43590.6|43570.6|5
1731288460000|2024-11-11 01:27:40|43595.6|43575.6|43598.1|43578.1|43603.1|43583.1|43595.6|43575.6|2
1731288470000|2024-11-11 01:27:50|43598.5|43578.5|43603.1|43583.1|43603.1|43583.1|43598.5|43578.5|2
1731288480000|2024-11-11 01:28:00|43605.6|43585.6|43593.1|43573.1|43605.6|43585.6|43593.1|43573.1|1
1731288490000|2024-11-11 01:28:10|43593.5|43573.5|43601.5|43581.5|43601.5|43581.5|43593.1|43573.1|6
1731288500000|2024-11-11 01:28:20|43599|43579|43605.6|43585.6|43605.6|43585.6|43599|43579|3
1731288510000|2024-11-11 01:28:30|43603.1|43583.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|3
1731288520000|2024-11-11 01:28:40|43596|43576|43600.6|43580.6|43600.6|43580.6|43595.6|43575.6|2
1731288530000|2024-11-11 01:28:50|43602.7|43582.7|43613.1|43593.1|43613.1|43593.1|43600.6|43580.6|2
1731288540000|2024-11-11 01:29:00|43610.6|43590.6|43615.6|43595.6|43618.1|43598.1|43610.6|43590.6|3
1731288550000|2024-11-11 01:29:10|43617.7|43597.7|43608.1|43588.1|43620.6|43600.6|43608.1|43588.1|3
1731288560000|2024-11-11 01:29:20|43608.5|43588.5|43613.1|43593.1|43618.1|43598.1|43608.5|43588.5|2
1731288570000|2024-11-11 01:29:30|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|6
1731288580000|2024-11-11 01:29:40|43613.1|43593.1|43611.5|43591.5|43620.6|43600.6|43610.6|43590.6|6
1731288590000|2024-11-11 01:29:50|43615.6|43595.6|43613.1|43593.1|43615.6|43595.6|43613.1|43593.1|0
1731288600000|2024-11-11 01:30:00|43615.6|43595.6|43618.1|43598.1|43620.6|43600.6|43613.1|43593.1|5
1731288610000|2024-11-11 01:30:10|43615.6|43595.6|43615.6|43595.6|43616|43596|43608.1|43588.1|3
1731288620000|2024-11-11 01:30:20|43616|43596|43620.6|43600.6|43620.6|43600.6|43615.6|43595.6|0
1731288630000|2024-11-11 01:30:30|43622.7|43602.7|43655.6|43635.6|43658.1|43638.1|43622.7|43602.7|11
1731288640000|2024-11-11 01:30:40|43656|43636|43653.1|43633.1|43668.1|43648.1|43653.1|43633.1|4
1731288650000|2024-11-11 01:30:50|43653.5|43633.5|43675.6|43655.6|43675.6|43655.6|43653.5|43633.5|2
1731288660000|2024-11-11 01:31:00|43678.1|43658.1|43675.6|43655.6|43678.1|43658.1|43663.1|43643.1|20
1731288670000|2024-11-11 01:31:10|43676|43656|43673.1|43653.1|43680.6|43660.6|43673.1|43653.1|8
1731288680000|2024-11-11 01:31:20|43671|43651|43673.1|43653.1|43675.2|43655.2|43671|43651|14
1731288690000|2024-11-11 01:31:30|43675.6|43655.6|43683.1|43663.1|43683.1|43663.1|43675.6|43655.6|7
1731288700000|2024-11-11 01:31:40|43683.5|43663.5|43698.1|43678.1|43700.6|43680.6|43683.5|43663.5|9
1731288710000|2024-11-11 01:31:50|43700.6|43680.6|43698.1|43678.1|43700.6|43680.6|43693.1|43673.1|2
1731288720000|2024-11-11 01:32:00|43700.6|43680.6|43708.1|43688.1|43708.1|43688.1|43700.6|43680.6|9
1731288730000|2024-11-11 01:32:10|43706|43686|43700.6|43680.6|43708.1|43688.1|43698.5|43678.5|7
1731288740000|2024-11-11 01:32:20|43698.5|43678.5|43698.1|43678.1|43705.6|43685.6|43698.1|43678.1|2
1731288750000|2024-11-11 01:32:30|43695.6|43675.6|43675.6|43655.6|43695.6|43675.6|43673.1|43653.1|1
1731288760000|2024-11-11 01:32:40|43675.2|43655.2|43670.6|43650.6|43675.2|43655.2|43665.6|43645.6|1
1731288770000|2024-11-11 01:32:50|43673.1|43653.1|43670.6|43650.6|43676|43656|43670.6|43650.6|3
1731288780000|2024-11-11 01:33:00|43668.1|43648.1|43662.7|43642.7|43668.1|43648.1|43658.1|43638.1|6
1731288790000|2024-11-11 01:33:10|43663.1|43643.1|43658.1|43638.1|43663.1|43643.1|43652.7|43632.7|2
1731288800000|2024-11-11 01:33:20|43660.6|43640.6|43673.1|43653.1|43675.6|43655.6|43660.6|43640.6|6
1731288810000|2024-11-11 01:33:30|43675.2|43655.2|43678.5|43658.5|43678.5|43658.5|43675.2|43655.2|7
1731288820000|2024-11-11 01:33:40|43678.1|43658.1|43688.1|43668.1|43690.6|43670.6|43678.1|43658.1|1
1731288830000|2024-11-11 01:33:50|43683.1|43663.1|43680.6|43660.6|43683.1|43663.1|43678.1|43658.1|0
1731288840000|2024-11-11 01:34:00|43678.1|43658.1|43673.1|43653.1|43680.6|43660.6|43673.1|43653.1|4
1731288850000|2024-11-11 01:34:10|43668.1|43648.1|43668.1|43648.1|43670.6|43650.6|43668.1|43648.1|2
1731288860000|2024-11-11 01:34:20|43665.6|43645.6|43672.7|43652.7|43678.1|43658.1|43665.6|43645.6|2
1731288870000|2024-11-11 01:34:30|43670.6|43650.6|43670.6|43650.6|43673.1|43653.1|43667.7|43647.7|1
1731288880000|2024-11-11 01:34:40|43670.2|43650.2|43650.6|43630.6|43670.2|43650.2|43650.6|43630.6|6
1731288890000|2024-11-11 01:34:50|43653.1|43633.1|43655.6|43635.6|43663.1|43643.1|43653.1|43633.1|1
1731288900000|2024-11-11 01:35:00|43652.2|43632.2|43620.6|43600.6|43652.2|43632.2|43620.6|43600.6|0
1731288910000|2024-11-11 01:35:10|43623.1|43603.1|43613.1|43593.1|43623.1|43603.1|43613.1|43593.1|8
1731288920000|2024-11-11 01:35:20|43613.5|43593.5|43618.5|43598.5|43618.5|43598.5|43613.1|43593.1|2
1731288930000|2024-11-11 01:35:30|43620.6|43600.6|43628.1|43608.1|43630.6|43610.6|43620.6|43600.6|3
1731288940000|2024-11-11 01:35:40|43625.6|43605.6|43618.1|43598.1|43628.1|43608.1|43618.1|43598.1|0
1731288950000|2024-11-11 01:35:50|43616|43596|43617.7|43597.7|43618.1|43598.1|43608.1|43588.1|0
1731288960000|2024-11-11 01:36:00|43615.6|43595.6|43640.6|43620.6|43640.6|43620.6|43613.1|43593.1|3
1731288970000|2024-11-11 01:36:10|43643.1|43623.1|43633.1|43613.1|43643.1|43623.1|43630.6|43610.6|2
1731288980000|2024-11-11 01:36:20|43633.5|43613.5|43640.6|43620.6|43640.6|43620.6|43633.5|43613.5|3
1731288990000|2024-11-11 01:36:30|43641|43621|43630.6|43610.6|43648.1|43628.1|43630.6|43610.6|7
1731289000000|2024-11-11 01:36:40|43630.2|43610.2|43633.1|43613.1|43633.1|43613.1|43628.1|43608.1|0
1731289010000|2024-11-11 01:36:50|43633.5|43613.5|43640.6|43620.6|43640.6|43620.6|43630.6|43610.6|2
1731289020000|2024-11-11 01:37:00|43641.1|43621.1|43653.1|43633.1|43655.6|43635.6|43641.1|43621.1|10
1731289030000|2024-11-11 01:37:10|43653.6|43633.6|43668.1|43648.1|43668.1|43648.1|43653.6|43633.6|4
1731289040000|2024-11-11 01:37:20|43667.7|43647.7|43660.2|43640.2|43668.1|43648.1|43660.2|43640.2|3
1731289050000|2024-11-11 01:37:30|43662.3|43642.3|43658.1|43638.1|43662.3|43642.3|43653.1|43633.1|6
1731289060000|2024-11-11 01:37:40|43657.7|43637.7|43653.1|43633.1|43658.1|43638.1|43653.1|43633.1|0
1731289070000|2024-11-11 01:37:50|43652.7|43632.7|43643.1|43623.1|43652.7|43632.7|43638.1|43618.1|3
1731289080000|2024-11-11 01:38:00|43643.6|43623.6|43653.6|43633.6|43654|43634|43643.6|43623.6|2
1731289090000|2024-11-11 01:38:10|43655.6|43635.6|43648.1|43628.1|43655.6|43635.6|43648.1|43628.1|3
1731289100000|2024-11-11 01:38:20|43646.1|43626.1|43643.1|43623.1|43648.1|43628.1|43643.1|43623.1|0
1731289110000|2024-11-11 01:38:30|43643.6|43623.6|43637.7|43617.7|43648.1|43628.1|43637.7|43617.7|2
1731289120000|2024-11-11 01:38:40|43633.6|43613.6|43635.6|43615.6|43635.6|43615.6|43628.1|43608.1|1
1731289130000|2024-11-11 01:38:50|43636.1|43616.1|43648.1|43628.1|43648.1|43628.1|43636.1|43616.1|5
1731289140000|2024-11-11 01:39:00|43647.3|43627.3|43638.1|43618.1|43647.3|43627.3|43638.1|43618.1|1
1731289150000|2024-11-11 01:39:10|43635.6|43615.6|43641.1|43621.1|43641.1|43621.1|43633.1|43613.1|0
1731289160000|2024-11-11 01:39:20|43643.1|43623.1|43653.6|43633.6|43653.6|43633.6|43643.1|43623.1|1
1731289170000|2024-11-11 01:39:30|43653.1|43633.1|43668.1|43648.1|43670.2|43650.2|43653.1|43633.1|4
1731289180000|2024-11-11 01:39:40|43670.6|43650.6|43658.1|43638.1|43673.1|43653.1|43655.6|43635.6|0
1731289190000|2024-11-11 01:39:50|43660.6|43640.6|43660.6|43640.6|43663.1|43643.1|43655.6|43635.6|2
1731289200000|2024-11-11 01:40:00|43662.7|43642.7|43662.7|43642.7|43665.6|43645.6|43662.7|43642.7|5
1731289210000|2024-11-11 01:40:10|43660.6|43640.6|43666.1|43646.1|43666.1|43646.1|43660.2|43640.2|4
1731289220000|2024-11-11 01:40:20|43668.1|43648.1|43668.1|43648.1|43668.1|43648.1|43663.1|43643.1|1
1731289230000|2024-11-11 01:40:30|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.2|43645.2|2
1731289240000|2024-11-11 01:40:40|43665.2|43645.2|43666.1|43646.1|43668.1|43648.1|43665.2|43645.2|0
1731289250000|2024-11-11 01:40:50|43663.6|43643.6|43666.1|43646.1|43668.6|43648.6|43663.1|43643.1|0
1731289260000|2024-11-11 01:41:00|43666.5|43646.5|43671.1|43651.1|43673.6|43653.6|43666.5|43646.5|7
1731289270000|2024-11-11 01:41:10|43673.1|43653.1|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|0
1731289280000|2024-11-11 01:41:20|43668.6|43648.6|43671.1|43651.1|43671.1|43651.1|43666.5|43646.5|0
1731289290000|2024-11-11 01:41:30|43673.6|43653.6|43671.1|43651.1|43676.1|43656.1|43671.1|43651.1|5
1731289300000|2024-11-11 01:41:40|43670.6|43650.6|43666.1|43646.1|43671.1|43651.1|43663.6|43643.6|1
1731289310000|2024-11-11 01:41:50|43663.6|43643.6|43666.1|43646.1|43666.1|43646.1|43663.1|43643.1|0
1731289320000|2024-11-11 01:42:00|43663.6|43643.6|43673.6|43653.6|43675.6|43655.6|43663.1|43643.1|1
1731289330000|2024-11-11 01:42:10|43676.1|43656.1|43666.1|43646.1|43676.1|43656.1|43666.1|43646.1|1
1731289340000|2024-11-11 01:42:20|43665.6|43645.6|43656.8|43636.8|43665.6|43645.6|43656.8|43636.8|3
1731289350000|2024-11-11 01:42:30|43656.4|43636.4|43652.7|43632.7|43656.8|43636.8|43647.7|43627.7|2
1731289360000|2024-11-11 01:42:40|43650.2|43630.2|43658.1|43638.1|43658.1|43638.1|43650.2|43630.2|1
1731289370000|2024-11-11 01:42:50|43660.2|43640.2|43650.6|43630.6|43660.2|43640.2|43650.2|43630.2|1
1731289380000|2024-11-11 01:43:00|43652.7|43632.7|43645.2|43625.2|43652.7|43632.7|43645.2|43625.2|0
1731289390000|2024-11-11 01:43:10|43643.1|43623.1|43635.2|43615.2|43643.1|43623.1|43635.2|43615.2|5
1731289400000|2024-11-11 01:43:20|43635.6|43615.6|43640.2|43620.2|43640.2|43620.2|43635.2|43615.2|4
1731289410000|2024-11-11 01:43:30|43638.1|43618.1|43635.2|43615.2|43638.1|43618.1|43635.2|43615.2|1
1731289420000|2024-11-11 01:43:40|43632.7|43612.7|43627.7|43607.7|43635.2|43615.2|43627.7|43607.7|1
1731289430000|2024-11-11 01:43:50|43628.1|43608.1|43635.2|43615.2|43640.2|43620.2|43627.7|43607.7|3
1731289440000|2024-11-11 01:44:00|43634.8|43614.8|43635.6|43615.6|43635.6|43615.6|43630.2|43610.2|2
1731289450000|2024-11-11 01:44:10|43635.2|43615.2|43630.2|43610.2|43635.2|43615.2|43630.2|43610.2|1
1731289460000|2024-11-11 01:44:20|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|0
1731289470000|2024-11-11 01:44:30|43637.7|43617.7|43635.2|43615.2|43640.2|43620.2|43635.2|43615.2|1
1731289480000|2024-11-11 01:44:40|43637.3|43617.3|43640.2|43620.2|43640.2|43620.2|43637.3|43617.3|2
1731289490000|2024-11-11 01:44:50|43645.2|43625.2|43650.2|43630.2|43650.2|43630.2|43645.2|43625.2|1
1731289500000|2024-11-11 01:45:00|43647.7|43627.7|43646.1|43626.1|43647.7|43627.7|43640.2|43620.2|3
1731289510000|2024-11-11 01:45:10|43645.6|43625.6|43645.2|43625.2|43646.5|43626.5|43643.6|43623.6|3
1731289520000|2024-11-11 01:45:20|43642.7|43622.7|43630.2|43610.2|43642.7|43622.7|43625.2|43605.2|1
1731289530000|2024-11-11 01:45:30|43627.7|43607.7|43622.7|43602.7|43630.2|43610.2|43622.7|43602.7|0
1731289540000|2024-11-11 01:45:40|43622.3|43602.3|43615.2|43595.2|43622.3|43602.3|43612.7|43592.7|4
1731289550000|2024-11-11 01:45:50|43611.1|43591.1|43604.8|43584.8|43615.2|43595.2|43600.2|43580.2|2
1731289560000|2024-11-11 01:46:00|43602.7|43582.7|43600.2|43580.2|43603.6|43583.6|43597.7|43577.7|9
1731289570000|2024-11-11 01:46:10|43605.2|43585.2|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|3
1731289580000|2024-11-11 01:46:20|43610.7|43590.7|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|3
1731289590000|2024-11-11 01:46:30|43608.2|43588.2|43622.7|43602.7|43622.7|43602.7|43608.2|43588.2|6
1731289600000|2024-11-11 01:46:40|43627.7|43607.7|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|1
1731289610000|2024-11-11 01:46:50|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|1
1731289620000|2024-11-11 01:47:00|43639.8|43619.8|43635.2|43615.2|43640.2|43620.2|43635.2|43615.2|4
1731289630000|2024-11-11 01:47:10|43637.7|43617.7|43635.2|43615.2|43642.7|43622.7|43635.2|43615.2|4
1731289640000|2024-11-11 01:47:20|43632.7|43612.7|43631.1|43611.1|43632.7|43612.7|43630.2|43610.2|1
1731289650000|2024-11-11 01:47:30|43635.2|43615.2|43640.2|43620.2|43645.2|43625.2|43630.2|43610.2|2
1731289660000|2024-11-11 01:47:40|43642.7|43622.7|43640.2|43620.2|43647.7|43627.7|43640.2|43620.2|1
1731289670000|2024-11-11 01:47:50|43637.7|43617.7|43632.7|43612.7|43637.7|43617.7|43632.7|43612.7|1
1731289680000|2024-11-11 01:48:00|43627.7|43607.7|43620.7|43600.7|43630.2|43610.2|43620.7|43600.7|4
1731289690000|2024-11-11 01:48:10|43622.7|43602.7|43620.7|43600.7|43622.7|43602.7|43620.2|43600.2|0
1731289700000|2024-11-11 01:48:20|43625.2|43605.2|43622.7|43602.7|43625.7|43605.7|43620.2|43600.2|1
1731289710000|2024-11-11 01:48:30|43622.3|43602.3|43620.2|43600.2|43625.2|43605.2|43615.2|43595.2|0
1731289720000|2024-11-11 01:48:40|43620.7|43600.7|43620.2|43600.2|43622.7|43602.7|43620.2|43600.2|0
1731289730000|2024-11-11 01:48:50|43619.8|43599.8|43620.2|43600.2|43620.2|43600.2|43615.2|43595.2|1
1731289740000|2024-11-11 01:49:00|43622.7|43602.7|43615.2|43595.2|43622.7|43602.7|43615.2|43595.2|5
1731289750000|2024-11-11 01:49:10|43614.4|43594.4|43607.7|43587.7|43614.4|43594.4|43607.7|43587.7|1
1731289760000|2024-11-11 01:49:20|43605.2|43585.2|43605.2|43585.2|43607.7|43587.7|43604.8|43584.8|3
1731289770000|2024-11-11 01:49:30|43607.3|43587.3|43602.7|43582.7|43607.7|43587.7|43600.2|43580.2|4
1731289780000|2024-11-11 01:49:40|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43600.2|43580.2|3
1731289790000|2024-11-11 01:49:50|43607.7|43587.7|43605.2|43585.2|43610.2|43590.2|43604.8|43584.8|1
1731289800000|2024-11-11 01:50:00|43604.8|43584.8|43610.2|43590.2|43610.2|43590.2|43602.7|43582.7|1
1731289810000|2024-11-11 01:50:10|43615.2|43595.2|43617.7|43597.7|43617.7|43597.7|43615.2|43595.2|1
1731289820000|2024-11-11 01:50:20|43620.2|43600.2|43630.2|43610.2|43630.2|43610.2|43617.7|43597.7|4
1731289830000|2024-11-11 01:50:30|43629.8|43609.8|43620.2|43600.2|43629.8|43609.8|43617.7|43597.7|1
1731289840000|2024-11-11 01:50:40|43617.7|43597.7|43610.2|43590.2|43618.2|43598.2|43610.2|43590.2|0
1731289850000|2024-11-11 01:50:50|43605.2|43585.2|43615.2|43595.2|43615.2|43595.2|43605.2|43585.2|1
1731289860000|2024-11-11 01:51:00|43615.7|43595.7|43632.7|43612.7|43632.7|43612.7|43615.7|43595.7|1
1731289870000|2024-11-11 01:51:10|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|2
1731289880000|2024-11-11 01:51:20|43635.2|43615.2|43655.2|43635.2|43655.2|43635.2|43635.2|43615.2|6
1731289890000|2024-11-11 01:51:30|43657.3|43637.3|43655.2|43635.2|43657.7|43637.7|43654.8|43634.8|2
1731289900000|2024-11-11 01:51:40|43654.8|43634.8|43650.2|43630.2|43655.2|43635.2|43650.2|43630.2|2
1731289910000|2024-11-11 01:51:50|43649.8|43629.8|43647.3|43627.3|43650.2|43630.2|43642.7|43622.7|0
1731289920000|2024-11-11 01:52:00|43647.7|43627.7|43658.2|43638.2|43658.6|43638.6|43647.7|43627.7|7
1731289930000|2024-11-11 01:52:10|43653.2|43633.2|43655.7|43635.7|43655.7|43635.7|43653.2|43633.2|1
1731289940000|2024-11-11 01:52:20|43653.2|43633.2|43648.2|43628.2|43653.2|43633.2|43645.7|43625.7|1
1731289950000|2024-11-11 01:52:30|43645.7|43625.7|43645.2|43625.2|43645.7|43625.7|43643.2|43623.2|2
1731289960000|2024-11-11 01:52:40|43643.2|43623.2|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|3
1731289970000|2024-11-11 01:52:50|43645.7|43625.7|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|1
1731289980000|2024-11-11 01:53:00|43647.3|43627.3|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|2
1731289990000|2024-11-11 01:53:10|43642.7|43622.7|43625.2|43605.2|43642.7|43622.7|43625.2|43605.2|0
1731290000000|2024-11-11 01:53:20|43625.7|43605.7|43635.2|43615.2|43635.7|43615.7|43625.7|43605.7|0
1731290010000|2024-11-11 01:53:30|43635.7|43615.7|43640.2|43620.2|43642.7|43622.7|43635.2|43615.2|3
1731290020000|2024-11-11 01:53:40|43639.8|43619.8|43645.2|43625.2|43645.2|43625.2|43639.8|43619.8|1
1731290030000|2024-11-11 01:53:50|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43642.7|43622.7|1
1731290040000|2024-11-11 01:54:00|43640.7|43620.7|43635.7|43615.7|43640.7|43620.7|43633.2|43613.2|1
1731290050000|2024-11-11 01:54:10|43638.2|43618.2|43640.7|43620.7|43640.7|43620.7|43635.7|43615.7|0
1731290060000|2024-11-11 01:54:20|43641.1|43621.1|43646.1|43626.1|43648.2|43628.2|43641.1|43621.1|1
1731290070000|2024-11-11 01:54:30|43645.7|43625.7|43642.7|43622.7|43648.2|43628.2|43642.7|43622.7|3
1731290080000|2024-11-11 01:54:40|43642.8|43622.8|43630.3|43610.3|43642.8|43622.8|43629.8|43609.8|1
1731290090000|2024-11-11 01:54:50|43629.8|43609.8|43622.3|43602.3|43629.8|43609.8|43622.3|43602.3|1
1731290100000|2024-11-11 01:55:00|43622.8|43602.8|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|0
1731290110000|2024-11-11 01:55:10|43625.7|43605.7|43625.3|43605.3|43630.3|43610.3|43622.8|43602.8|7
1731290120000|2024-11-11 01:55:20|43627.8|43607.8|43625.3|43605.3|43627.8|43607.8|43623.2|43603.2|0
1731290130000|2024-11-11 01:55:30|43623.2|43603.2|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|4
1731290140000|2024-11-11 01:55:40|43625.7|43605.7|43630.3|43610.3|43632.8|43612.8|43625.7|43605.7|4
1731290150000|2024-11-11 01:55:50|43629.8|43609.8|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|1
1731290160000|2024-11-11 01:56:00|43627.8|43607.8|43635.7|43615.7|43635.7|43615.7|43627.8|43607.8|2
1731290170000|2024-11-11 01:56:10|43636.1|43616.1|43635.7|43615.7|43643.2|43623.2|43635.7|43615.7|8
1731290180000|2024-11-11 01:56:20|43635.3|43615.3|43627.8|43607.8|43635.3|43615.3|43627.8|43607.8|0
1731290190000|2024-11-11 01:56:30|43627.3|43607.3|43625.3|43605.3|43627.8|43607.8|43622.8|43602.8|1
1731290200000|2024-11-11 01:56:40|43627.8|43607.8|43630.3|43610.3|43630.3|43610.3|43625.3|43605.3|1
1731290210000|2024-11-11 01:56:50|43625.3|43605.3|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|16
1731290220000|2024-11-11 01:57:00|43622.3|43602.3|43622.8|43602.8|43625.3|43605.3|43617.8|43597.8|2
1731290230000|2024-11-11 01:57:10|43623.2|43603.2|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|2
1731290240000|2024-11-11 01:57:20|43622.8|43602.8|43612.8|43592.8|43625.3|43605.3|43612.8|43592.8|2
1731290250000|2024-11-11 01:57:30|43615.3|43595.3|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|0
1731290260000|2024-11-11 01:57:40|43610.7|43590.7|43605.3|43585.3|43612.8|43592.8|43602.8|43582.8|4
1731290270000|2024-11-11 01:57:50|43605.7|43585.7|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|0
1731290280000|2024-11-11 01:58:00|43605.3|43585.3|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|4
1731290290000|2024-11-11 01:58:10|43601.9|43581.9|43597.3|43577.3|43601.9|43581.9|43597.3|43577.3|2
1731290300000|2024-11-11 01:58:20|43595.3|43575.3|43597.8|43577.8|43598.2|43578.2|43595.3|43575.3|5
1731290310000|2024-11-11 01:58:30|43597.3|43577.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|3
1731290320000|2024-11-11 01:58:40|43594.8|43574.8|43578.6|43558.6|43594.8|43574.8|43578.2|43558.2|12
1731290330000|2024-11-11 01:58:50|43578.2|43558.2|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|4
1731290340000|2024-11-11 01:59:00|43575.7|43555.7|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|10
1731290350000|2024-11-11 01:59:10|43577.8|43557.8|43580.3|43560.3|43580.3|43560.3|43574.8|43554.8|12
1731290360000|2024-11-11 01:59:20|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.3|43557.3|2
1731290370000|2024-11-11 01:59:30|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43577.3|43557.3|1
1731290380000|2024-11-11 01:59:40|43575.3|43555.3|43574.8|43554.8|43577.3|43557.3|43574.8|43554.8|4
1731290390000|2024-11-11 01:59:50|43575.3|43555.3|43580.3|43560.3|43580.3|43560.3|43572.8|43552.8|6
1731290400000|2024-11-11 02:00:00|43582.8|43562.8|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|10
1731290410000|2024-11-11 02:00:10|43575.7|43555.7|43583.2|43563.2|43583.2|43563.2|43575.7|43555.7|5
1731290420000|2024-11-11 02:00:20|43585.3|43565.3|43582.3|43562.3|43585.7|43565.7|43580.3|43560.3|4
1731290430000|2024-11-11 02:00:30|43580.3|43560.3|43592.8|43572.8|43592.8|43572.8|43580.3|43560.3|6
1731290440000|2024-11-11 02:00:40|43592.3|43572.3|43585.3|43565.3|43592.3|43572.3|43585.3|43565.3|11
1731290450000|2024-11-11 02:00:50|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43578.2|43558.2|7
1731290460000|2024-11-11 02:01:00|43583.6|43563.6|43588.2|43568.2|43588.2|43568.2|43583.2|43563.2|10
1731290470000|2024-11-11 02:01:10|43590.7|43570.7|43595.7|43575.7|43600.7|43580.7|43590.7|43570.7|7
1731290480000|2024-11-11 02:01:20|43598.2|43578.2|43588.6|43568.6|43598.2|43578.2|43588.6|43568.6|8
1731290490000|2024-11-11 02:01:30|43588.2|43568.2|43583.2|43563.2|43588.2|43568.2|43578.2|43558.2|2
1731290500000|2024-11-11 02:01:40|43582.8|43562.8|43573.2|43553.2|43583.2|43563.2|43573.2|43553.2|3
1731290510000|2024-11-11 02:01:50|43572.8|43552.8|43563.2|43543.2|43572.8|43552.8|43558.2|43538.2|9
1731290520000|2024-11-11 02:02:00|43560.7|43540.7|43553.2|43533.2|43560.7|43540.7|43549.1|43529.1|12
1731290530000|2024-11-11 02:02:10|43553.6|43533.6|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|4
1731290540000|2024-11-11 02:02:20|43558.6|43538.6|43563.2|43543.2|43565.7|43545.7|43558.2|43538.2|1
1731290550000|2024-11-11 02:02:30|43563.6|43543.6|43568.2|43548.2|43568.2|43548.2|43563.2|43543.2|1
1731290560000|2024-11-11 02:02:40|43569.1|43549.1|43578.2|43558.2|43578.2|43558.2|43569.1|43549.1|1
1731290570000|2024-11-11 02:02:50|43576.1|43556.1|43580.7|43560.7|43580.7|43560.7|43575.7|43555.7|6
1731290580000|2024-11-11 02:03:00|43578.2|43558.2|43595.7|43575.7|43595.7|43575.7|43578.2|43558.2|2
1731290590000|2024-11-11 02:03:10|43598.2|43578.2|43609.5|43589.5|43609.5|43589.5|43595.7|43575.7|4
1731290600000|2024-11-11 02:03:20|43613.6|43593.6|43646.1|43626.1|43650.7|43630.7|43613.6|43593.6|7
1731290610000|2024-11-11 02:03:30|43648.2|43628.2|43655.7|43635.7|43663.2|43643.2|43648.2|43628.2|1
1731290620000|2024-11-11 02:03:40|43655.3|43635.3|43663.2|43643.2|43663.2|43643.2|43653.6|43633.6|8
1731290630000|2024-11-11 02:03:50|43665.7|43645.7|43689.1|43669.1|43689.1|43669.1|43665.7|43645.7|17
1731290640000|2024-11-11 02:04:00|43691.6|43671.6|43685.7|43665.7|43700.7|43680.7|43685.7|43665.7|15
1731290650000|2024-11-11 02:04:10|43683.6|43663.6|43663.2|43643.2|43683.6|43663.6|43660.7|43640.7|11
1731290660000|2024-11-11 02:04:20|43662.8|43642.8|43655.7|43635.7|43662.8|43642.8|43653.2|43633.2|1
1731290670000|2024-11-11 02:04:30|43653.2|43633.2|43668.2|43648.2|43668.2|43648.2|43653.2|43633.2|5
1731290680000|2024-11-11 02:04:40|43670.7|43650.7|43665.3|43645.3|43670.7|43650.7|43665.3|43645.3|1
1731290690000|2024-11-11 02:04:50|43667.8|43647.8|43662.8|43642.8|43668.2|43648.2|43662.8|43642.8|2
1731290700000|2024-11-11 02:05:00|43662.4|43642.4|43665.7|43645.7|43665.7|43645.7|43654.9|43634.9|9
1731290710000|2024-11-11 02:05:10|43668.2|43648.2|43667.8|43647.8|43670.3|43650.3|43667.8|43647.8|0
1731290720000|2024-11-11 02:05:20|43665.3|43645.3|43650.3|43630.3|43665.3|43645.3|43650.3|43630.3|5
1731290730000|2024-11-11 02:05:30|43649.9|43629.9|43645.3|43625.3|43649.9|43629.9|43640.3|43620.3|3
1731290740000|2024-11-11 02:05:40|43643.2|43623.2|43632.8|43612.8|43643.2|43623.2|43630.7|43610.7|3
1731290750000|2024-11-11 02:05:50|43632.4|43612.4|43640.3|43620.3|43640.3|43620.3|43627.8|43607.8|3
1731290760000|2024-11-11 02:06:00|43645.3|43625.3|43645.7|43625.7|43648.2|43628.2|43645.3|43625.3|3
1731290770000|2024-11-11 02:06:10|43648.2|43628.2|43645.7|43625.7|43650.7|43630.7|43645.3|43625.3|4
1731290780000|2024-11-11 02:06:20|43647.8|43627.8|43644.9|43624.9|43647.8|43627.8|43640.3|43620.3|1
1731290790000|2024-11-11 02:06:30|43640.3|43620.3|43632.4|43612.4|43640.3|43620.3|43632.4|43612.4|2
1731290800000|2024-11-11 02:06:40|43632.8|43612.8|43615.3|43595.3|43632.8|43612.8|43615.3|43595.3|5
1731290810000|2024-11-11 02:06:50|43612.8|43592.8|43605.3|43585.3|43612.8|43592.8|43605.3|43585.3|7
1731290820000|2024-11-11 02:07:00|43608.2|43588.2|43609.9|43589.9|43610.3|43590.3|43605.3|43585.3|3
1731290830000|2024-11-11 02:07:10|43607.8|43587.8|43617.8|43597.8|43617.8|43597.8|43607.8|43587.8|2
1731290840000|2024-11-11 02:07:20|43620.3|43600.3|43617.8|43597.8|43620.3|43600.3|43617.4|43597.4|5
1731290850000|2024-11-11 02:07:30|43612.8|43592.8|43610.3|43590.3|43612.8|43592.8|43607.8|43587.8|3
1731290860000|2024-11-11 02:07:40|43609.9|43589.9|43602.8|43582.8|43609.9|43589.9|43595.3|43575.3|5
1731290870000|2024-11-11 02:07:50|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|2
1731290880000|2024-11-11 02:08:00|43593.2|43573.2|43590.3|43570.3|43595.3|43575.3|43585.3|43565.3|5
1731290890000|2024-11-11 02:08:10|43590.7|43570.7|43595.3|43575.3|43595.3|43575.3|43590.7|43570.7|1
1731290900000|2024-11-11 02:08:20|43597.8|43577.8|43592.8|43572.8|43597.8|43577.8|43592.4|43572.4|3
1731290910000|2024-11-11 02:08:30|43593.2|43573.2|43595.3|43575.3|43595.3|43575.3|43589.9|43569.9|0
1731290920000|2024-11-11 02:08:40|43596.2|43576.2|43600.7|43580.7|43600.7|43580.7|43596.2|43576.2|2
1731290930000|2024-11-11 02:08:50|43602.8|43582.8|43602.8|43582.8|43605.3|43585.3|43600.3|43580.3|1
1731290940000|2024-11-11 02:09:00|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43595.3|43575.3|2
1731290950000|2024-11-11 02:09:10|43598.2|43578.2|43594.9|43574.9|43600.3|43580.3|43594.9|43574.9|0
1731290960000|2024-11-11 02:09:20|43594.4|43574.4|43600.3|43580.3|43600.3|43580.3|43589.9|43569.9|4
1731290970000|2024-11-11 02:09:30|43602.8|43582.8|43602.8|43582.8|43603.2|43583.2|43602.8|43582.8|0
1731290980000|2024-11-11 02:09:40|43605.3|43585.3|43600.3|43580.3|43605.3|43585.3|43600.3|43580.3|0
1731290990000|2024-11-11 02:09:50|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|4
1731291000000|2024-11-11 02:10:00|43609.9|43589.9|43607.8|43587.8|43610.3|43590.3|43605.3|43585.3|1
1731291010000|2024-11-11 02:10:10|43607.4|43587.4|43595.7|43575.7|43607.4|43587.4|43595.7|43575.7|0
1731291020000|2024-11-11 02:10:20|43595.3|43575.3|43595.7|43575.7|43598.2|43578.2|43590.3|43570.3|5
1731291030000|2024-11-11 02:10:30|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|43597.8|43577.8|0
1731291040000|2024-11-11 02:10:40|43600.3|43580.3|43610.3|43590.3|43610.3|43590.3|43600.3|43580.3|0
1731291050000|2024-11-11 02:10:50|43612.8|43592.8|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|0
1731291060000|2024-11-11 02:11:00|43609.9|43589.9|43611.2|43591.2|43611.2|43591.2|43605.3|43585.3|4
1731291070000|2024-11-11 02:11:10|43613.2|43593.2|43620.7|43600.7|43620.7|43600.7|43613.2|43593.2|2
1731291080000|2024-11-11 02:11:20|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43618.2|43598.2|0
1731291090000|2024-11-11 02:11:30|43623.7|43603.7|43635.7|43615.7|43635.7|43615.7|43623.7|43603.7|1
1731291100000|2024-11-11 02:11:40|43633.2|43613.2|43628.2|43608.2|43633.2|43613.2|43623.2|43603.2|1
1731291110000|2024-11-11 02:11:50|43627.8|43607.8|43628.2|43608.2|43628.2|43608.2|43623.2|43603.2|0
1731291120000|2024-11-11 02:12:00|43627.8|43607.8|43635.7|43615.7|43635.7|43615.7|43624.1|43604.1|2
1731291130000|2024-11-11 02:12:10|43637.8|43617.8|43638.2|43618.2|43638.2|43618.2|43633.2|43613.2|4
1731291140000|2024-11-11 02:12:20|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|1
1731291150000|2024-11-11 02:12:30|43640.3|43620.3|43638.2|43618.2|43640.3|43620.3|43635.7|43615.7|0
1731291160000|2024-11-11 02:12:40|43634.1|43614.1|43643.2|43623.2|43643.2|43623.2|43632.8|43612.8|1
1731291170000|2024-11-11 02:12:50|43643.7|43623.7|43643.2|43623.2|43645.7|43625.7|43641.6|43621.6|6
1731291180000|2024-11-11 02:13:00|43645.7|43625.7|43648.3|43628.3|43653.3|43633.3|43645.7|43625.7|3
1731291190000|2024-11-11 02:13:10|43650.3|43630.3|43653.3|43633.3|43653.3|43633.3|43648.3|43628.3|2
1731291200000|2024-11-11 02:13:20|43650.8|43630.8|43645.8|43625.8|43650.8|43630.8|43645.8|43625.8|0
1731291210000|2024-11-11 02:13:30|43645.3|43625.3|43640.8|43620.8|43645.3|43625.3|43640.8|43620.8|3
1731291220000|2024-11-11 02:13:40|43642.8|43622.8|43638.3|43618.3|43642.8|43622.8|43638.3|43618.3|5
1731291230000|2024-11-11 02:13:50|43637.8|43617.8|43628.3|43608.3|43637.8|43617.8|43628.3|43608.3|2
1731291240000|2024-11-11 02:14:00|43625.8|43605.8|43622.8|43602.8|43627.8|43607.8|43622.8|43602.8|5
1731291250000|2024-11-11 02:14:10|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|10
1731291260000|2024-11-11 02:14:20|43615.3|43595.3|43610.8|43590.8|43615.3|43595.3|43610.3|43590.3|2
1731291270000|2024-11-11 02:14:30|43612.8|43592.8|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|1
1731291280000|2024-11-11 02:14:40|43612.4|43592.4|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|1
1731291290000|2024-11-11 02:14:50|43610.8|43590.8|43612.8|43592.8|43612.8|43592.8|43607.8|43587.8|5
1731291300000|2024-11-11 02:15:00|43610.3|43590.3|43600.3|43580.3|43612.8|43592.8|43600.3|43580.3|6
1731291310000|2024-11-11 02:15:10|43598.3|43578.3|43592.4|43572.4|43598.3|43578.3|43592.4|43572.4|5
1731291320000|2024-11-11 02:15:20|43585.3|43565.3|43582.8|43562.8|43585.3|43565.3|43582.8|43562.8|1
1731291330000|2024-11-11 02:15:30|43580.3|43560.3|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|6
1731291340000|2024-11-11 02:15:40|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1731291350000|2024-11-11 02:15:50|43577.8|43557.8|43585.3|43565.3|43585.3|43565.3|43575.3|43555.3|2
1731291360000|2024-11-11 02:16:00|43587.8|43567.8|43600.3|43580.3|43600.3|43580.3|43587.8|43567.8|0
1731291370000|2024-11-11 02:16:10|43597.8|43577.8|43605.3|43585.3|43605.3|43585.3|43597.8|43577.8|6
1731291380000|2024-11-11 02:16:20|43605.8|43585.8|43605.8|43585.8|43605.8|43585.8|43605.8|43585.8|4
1731291390000|2024-11-11 02:16:30|43607.8|43587.8|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|0
1731291400000|2024-11-11 02:16:40|43607.4|43587.4|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|1
1731291410000|2024-11-11 02:16:50|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|0
1731291420000|2024-11-11 02:17:00|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|0
1731291430000|2024-11-11 02:17:10|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|0
1731291440000|2024-11-11 02:17:20|43610.3|43590.3|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|0
1731291450000|2024-11-11 02:17:30|43610.8|43590.8|43612.8|43592.8|43615.3|43595.3|43610.8|43590.8|4
1731291460000|2024-11-11 02:17:40|43612.4|43592.4|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|2
1731291470000|2024-11-11 02:17:50|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|0
1731291480000|2024-11-11 02:18:00|43607.8|43587.8|43600.3|43580.3|43610.3|43590.3|43600.3|43580.3|4
1731291490000|2024-11-11 02:18:10|43599.9|43579.9|43580.3|43560.3|43599.9|43579.9|43580.3|43560.3|0
1731291500000|2024-11-11 02:18:20|43582.4|43562.4|43587.8|43567.8|43587.8|43567.8|43582.4|43562.4|2
1731291510000|2024-11-11 02:18:30|43589.9|43569.9|43587.8|43567.8|43589.9|43569.9|43587.8|43567.8|0
1731291520000|2024-11-11 02:18:40|43590.3|43570.3|43590.8|43570.8|43590.8|43570.8|43590.3|43570.3|1
1731291540000|2024-11-11 02:19:00|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|5
1731291560000|2024-11-11 02:19:20|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|1
1731291570000|2024-11-11 02:19:30|43583.3|43563.3|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|1
1731291580000|2024-11-11 02:19:40|43582.8|43562.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|1
1731291590000|2024-11-11 02:19:50|43585.3|43565.3|43573.3|43553.3|43588.3|43568.3|43573.3|43553.3|4
1731291600000|2024-11-11 02:20:00|43570.8|43550.8|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|0
1731291610000|2024-11-11 02:20:10|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|3
1731291620000|2024-11-11 02:20:20|43561.2|43541.2|43553.3|43533.3|43561.2|43541.2|43550.8|43530.8|5
1731291630000|2024-11-11 02:20:30|43549.1|43529.1|43553.3|43533.3|43553.3|43533.3|43548.3|43528.3|1
1731291640000|2024-11-11 02:20:40|||||||||1
1731291660000|2024-11-11 02:21:00|43550.8|43530.8|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|1
1731291670000|2024-11-11 02:21:10|43547.8|43527.8|43538.3|43518.3|43547.8|43527.8|43538.3|43518.3|5
1731291680000|2024-11-11 02:21:20|43535.8|43515.8|43538.3|43518.3|43538.3|43518.3|43535.8|43515.8|3
1731291690000|2024-11-11 02:21:30|43538.7|43518.7|43540.8|43520.8|43540.8|43520.8|43538.7|43518.7|0
1731291700000|2024-11-11 02:21:40|43538.7|43518.7|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|0
1731291710000|2024-11-11 02:21:50|43538.3|43518.3|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|1
1731291720000|2024-11-11 02:22:00|43540.8|43520.8|43542.9|43522.9|43542.9|43522.9|43540.8|43520.8|1
1731291730000|2024-11-11 02:22:10|43540.4|43520.4|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|3
1731291740000|2024-11-11 02:22:20|43537.9|43517.9|43538.3|43518.3|43540.8|43520.8|43533.3|43513.3|6
1731291750000|2024-11-11 02:22:30|43538.7|43518.7|43540.4|43520.4|43540.8|43520.8|43537.9|43517.9|1
1731291760000|2024-11-11 02:22:40|43538.3|43518.3|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|0
1731291780000|2024-11-11 02:23:00|43538.7|43518.7|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|0
1731291790000|2024-11-11 02:23:10|43540.8|43520.8|43545.8|43525.8|43548.3|43528.3|43540.8|43520.8|1
1731291800000|2024-11-11 02:23:20|43550.8|43530.8|43555.8|43535.8|43555.8|43535.8|43550.8|43530.8|1
1731291810000|2024-11-11 02:23:30|43555.4|43535.4|43555.8|43535.8|43555.8|43535.8|43553.3|43533.3|0
1731291820000|2024-11-11 02:23:40|43553.3|43533.3|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|3
1731291830000|2024-11-11 02:23:50|43545.8|43525.8|43548.3|43528.3|43548.3|43528.3|43545.8|43525.8|0
1731291840000|2024-11-11 02:24:00|43550.8|43530.8|43553.3|43533.3|43553.3|43533.3|43548.3|43528.3|7
1731291850000|2024-11-11 02:24:10|43557.4|43537.4|43553.3|43533.3|43557.4|43537.4|43553.3|43533.3|1
1731291860000|2024-11-11 02:24:20|43555.4|43535.4|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|2
1731291870000|2024-11-11 02:24:30|43548.3|43528.3|43548.3|43528.3|43550.8|43530.8|43548.3|43528.3|0
1731291890000|2024-11-11 02:24:50|43545.8|43525.8|43543.3|43523.3|43545.8|43525.8|43540.8|43520.8|5
1731291900000|2024-11-11 02:25:00|43543.7|43523.7|43542.9|43522.9|43545.8|43525.8|43540.8|43520.8|11
1731291910000|2024-11-11 02:25:10|43540.4|43520.4|43537.9|43517.9|43540.4|43520.4|43537.4|43517.4|9
1731291920000|2024-11-11 02:25:20|43540.4|43520.4|43545.4|43525.4|43545.4|43525.4|43540.4|43520.4|1
1731291930000|2024-11-11 02:25:30|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|43547.9|43527.9|1
1731291940000|2024-11-11 02:25:40|43545.4|43525.4|43542.9|43522.9|43545.4|43525.4|43542.9|43522.9|0
1731291950000|2024-11-11 02:25:50|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|0
1731291960000|2024-11-11 02:26:00|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|0
1731291970000|2024-11-11 02:26:10|43542.4|43522.4|43535.4|43515.4|43542.4|43522.4|43535.4|43515.4|2
1731291980000|2024-11-11 02:26:20|43532.9|43512.9|43534.5|43514.5|43535.4|43515.4|43532.9|43512.9|6
1731291990000|2024-11-11 02:26:30|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|0
1731292000000|2024-11-11 02:26:40|43513.6|43493.6|43505.4|43485.4|43513.6|43493.6|43497.9|43477.9|37
1731292010000|2024-11-11 02:26:50|43503.3|43483.3|43503.7|43483.7|43510.4|43490.4|43503.3|43483.3|7
1731292020000|2024-11-11 02:27:00|43502.9|43482.9|43497.9|43477.9|43502.9|43482.9|43490.4|43470.4|5
1731292030000|2024-11-11 02:27:10|43502.9|43482.9|43507.4|43487.4|43507.9|43487.9|43502.9|43482.9|3
1731292040000|2024-11-11 02:27:20|43507.9|43487.9|43520.4|43500.4|43520.4|43500.4|43507.9|43487.9|2
1731292050000|2024-11-11 02:27:30|43520.8|43500.8|43527.4|43507.4|43527.9|43507.9|43520.8|43500.8|2
1731292060000|2024-11-11 02:27:40|43525.4|43505.4|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|0
1731292070000|2024-11-11 02:27:50|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43524.9|43504.9|4
1731292080000|2024-11-11 02:28:00|43522.9|43502.9|43525.8|43505.8|43525.8|43505.8|43522.9|43502.9|0
1731292090000|2024-11-11 02:28:10|43523.3|43503.3|43522.9|43502.9|43525.4|43505.4|43520.8|43500.8|0
1731292100000|2024-11-11 02:28:20|43525.4|43505.4|43522.9|43502.9|43525.4|43505.4|43520.4|43500.4|0
1731292110000|2024-11-11 02:28:30|||||||||1
1731292120000|2024-11-11 02:28:40|||||||||4
1731292130000|2024-11-11 02:28:50|43520.8|43500.8|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|2
1731292140000|2024-11-11 02:29:00|43520.4|43500.4|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|0
1731292150000|2024-11-11 02:29:10|43519.9|43499.9|43517.9|43497.9|43520.4|43500.4|43517.9|43497.9|0
1731292160000|2024-11-11 02:29:20|43518.3|43498.3|43507.4|43487.4|43522.9|43502.9|43507.4|43487.4|6
1731292170000|2024-11-11 02:29:30|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|4
1731292180000|2024-11-11 02:29:40|43507.9|43487.9|43515.4|43495.4|43515.4|43495.4|43507.9|43487.9|10
1731292190000|2024-11-11 02:29:50|43512.9|43492.9|43515.4|43495.4|43515.4|43495.4|43512.9|43492.9|0
1731292200000|2024-11-11 02:30:00|43514.9|43494.9|43523.3|43503.3|43523.3|43503.3|43497.9|43477.9|33
1731292210000|2024-11-11 02:30:10|43522.9|43502.9|43530.4|43510.4|43532.9|43512.9|43522.9|43502.9|4
1731292220000|2024-11-11 02:30:20|43527.9|43507.9|43520.4|43500.4|43527.9|43507.9|43520.4|43500.4|2
1731292230000|2024-11-11 02:30:30|43521.2|43501.2|43530.4|43510.4|43530.4|43510.4|43521.2|43501.2|0
1731292240000|2024-11-11 02:30:40|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43522.9|43502.9|0
1731292250000|2024-11-11 02:30:50|43522.9|43502.9|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|3
1731292260000|2024-11-11 02:31:00|43520|43500|43520.4|43500.4|43520.4|43500.4|43510.4|43490.4|12
1731292270000|2024-11-11 02:31:10|43520|43500|43528.7|43508.7|43528.7|43508.7|43515.4|43495.4|5
1731292280000|2024-11-11 02:31:20|43528.3|43508.3|43538.3|43518.3|43538.3|43518.3|43528.3|43508.3|11
1731292290000|2024-11-11 02:31:30|43538.7|43518.7|43540.4|43520.4|43545.4|43525.4|43538.7|43518.7|1
1731292300000|2024-11-11 02:31:40|43542.5|43522.5|43532.9|43512.9|43542.9|43522.9|43532.5|43512.5|4
1731292310000|2024-11-11 02:31:50|43530.4|43510.4|43517.5|43497.5|43535.4|43515.4|43517.5|43497.5|10
1731292320000|2024-11-11 02:32:00|43517.9|43497.9|43520.4|43500.4|43520.4|43500.4|43515.4|43495.4|6
1731292330000|2024-11-11 02:32:10|43522.9|43502.9|43542.9|43522.9|43542.9|43522.9|43522.9|43502.9|7
1731292340000|2024-11-11 02:32:20|43545.4|43525.4|43532.5|43512.5|43545.4|43525.4|43530|43510|8
1731292350000|2024-11-11 02:32:30|43532|43512|43522.9|43502.9|43532|43512|43522.9|43502.9|0
1731292360000|2024-11-11 02:32:40|43525.4|43505.4|43527.9|43507.9|43532.5|43512.5|43525.4|43505.4|0
1731292370000|2024-11-11 02:32:50|43530|43510|43535.4|43515.4|43535.4|43515.4|43530|43510|2
1731292380000|2024-11-11 02:33:00|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|5
1731292390000|2024-11-11 02:33:10|43538.3|43518.3|43537.9|43517.9|43540.4|43520.4|43537.5|43517.5|8
1731292400000|2024-11-11 02:33:20|43535.4|43515.4|43530.4|43510.4|43535.4|43515.4|43527.9|43507.9|1
1731292410000|2024-11-11 02:33:30|43527.9|43507.9|43523.3|43503.3|43527.9|43507.9|43520.4|43500.4|1
1731292420000|2024-11-11 02:33:40|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43520.4|43500.4|1
1731292430000|2024-11-11 02:33:50|43525.8|43505.8|43530.4|43510.4|43535.4|43515.4|43525.4|43505.4|5
1731292440000|2024-11-11 02:34:00|43532.9|43512.9|43525.4|43505.4|43532.9|43512.9|43522.5|43502.5|4
1731292450000|2024-11-11 02:34:10|43522.9|43502.9|43525.4|43505.4|43525.4|43505.4|43520.4|43500.4|0
1731292460000|2024-11-11 02:34:20|43527.5|43507.5|43522.9|43502.9|43530.4|43510.4|43522.9|43502.9|1
1731292470000|2024-11-11 02:34:30|43520.8|43500.8|43522.9|43502.9|43525.4|43505.4|43520.4|43500.4|5
1731292480000|2024-11-11 02:34:40|43520.4|43500.4|43522.9|43502.9|43525.4|43505.4|43520.4|43500.4|4
1731292490000|2024-11-11 02:34:50|43520.4|43500.4|43517.9|43497.9|43522.9|43502.9|43517.9|43497.9|0
1731292500000|2024-11-11 02:35:00|43520.4|43500.4|43520.4|43500.4|43520.8|43500.8|43515.4|43495.4|8
1731292510000|2024-11-11 02:35:10|43517.9|43497.9|43517.9|43497.9|43520.4|43500.4|43517.9|43497.9|0
1731292520000|2024-11-11 02:35:20|43515.4|43495.4|43517.9|43497.9|43517.9|43497.9|43512.9|43492.9|0
1731292530000|2024-11-11 02:35:30|43517.5|43497.5|43517.9|43497.9|43517.9|43497.9|43512.9|43492.9|7
1731292540000|2024-11-11 02:35:40|43522.5|43502.5|43525.4|43505.4|43525.4|43505.4|43522.5|43502.5|1
1731292550000|2024-11-11 02:35:50|43525.8|43505.8|43525|43505|43530.4|43510.4|43522.9|43502.9|2
1731292560000|2024-11-11 02:36:00|43525.4|43505.4|43515.4|43495.4|43525.4|43505.4|43515.4|43495.4|5
1731292570000|2024-11-11 02:36:10|43515|43495|43510.4|43490.4|43515|43495|43510.4|43490.4|9
1731292580000|2024-11-11 02:36:20|43515.4|43495.4|43512.9|43492.9|43515.4|43495.4|43512.5|43492.5|2
1731292590000|2024-11-11 02:36:30|43510.4|43490.4|43507.9|43487.9|43510.8|43490.8|43507.9|43487.9|1
1731292600000|2024-11-11 02:36:40|43505.4|43485.4|43477.9|43457.9|43505.4|43485.4|43477.9|43457.9|25
1731292610000|2024-11-11 02:36:50|43475.4|43455.4|43472.5|43452.5|43475.4|43455.4|43467.9|43447.9|27
1731292620000|2024-11-11 02:37:00|43473.3|43453.3|43475.4|43455.4|43480.8|43460.8|43470.8|43450.8|12
1731292630000|2024-11-11 02:37:10|43475.8|43455.8|43485.4|43465.4|43485.4|43465.4|43475.8|43455.8|9
1731292640000|2024-11-11 02:37:20|43485.8|43465.8|43490.4|43470.4|43492.9|43472.9|43485.4|43465.4|9
1731292650000|2024-11-11 02:37:30|43487.9|43467.9|43485.4|43465.4|43490.4|43470.4|43485.4|43465.4|1
1731292660000|2024-11-11 02:37:40|43486.3|43466.3|43497.9|43477.9|43497.9|43477.9|43486.3|43466.3|4
1731292670000|2024-11-11 02:37:50|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|2
1731292680000|2024-11-11 02:38:00|43493.3|43473.3|43500.4|43480.4|43505.4|43485.4|43492.9|43472.9|5
1731292690000|2024-11-11 02:38:10|43502.9|43482.9|43505.4|43485.4|43505.4|43485.4|43500.4|43480.4|4
1731292700000|2024-11-11 02:38:20|43503.3|43483.3|43505.4|43485.4|43505.4|43485.4|43500.4|43480.4|13
1731292710000|2024-11-11 02:38:30|43505.8|43485.8|43507.5|43487.5|43510|43490|43505.8|43485.8|0
1731292720000|2024-11-11 02:38:40|43507.9|43487.9|43507.5|43487.5|43510|43490|43502.5|43482.5|0
1731292730000|2024-11-11 02:38:50|43507.1|43487.1|43505|43485|43507.1|43487.1|43502.5|43482.5|1
1731292740000|2024-11-11 02:39:00|43505.4|43485.4|43502.5|43482.5|43507.5|43487.5|43502.5|43482.5|0
1731292750000|2024-11-11 02:39:10|43502.1|43482.1|43499.6|43479.6|43502.5|43482.5|43499.6|43479.6|4
1731292760000|2024-11-11 02:39:20|43500|43480|43487.5|43467.5|43500|43480|43487.5|43467.5|7
1731292770000|2024-11-11 02:39:30|43485|43465|43485|43465|43487.5|43467.5|43482.5|43462.5|1
1731292780000|2024-11-11 02:39:40|43487.1|43467.1|43485|43465|43490|43470|43485|43465|33
1731292790000|2024-11-11 02:39:50|43482.9|43462.9|43474.6|43454.6|43482.9|43462.9|43472.5|43452.5|22
1731292800000|2024-11-11 02:40:00|43474.1|43454.1|43460|43440|43474.1|43454.1|43457.5|43437.5|22
1731292810000|2024-11-11 02:40:10|43460.4|43440.4|43467.5|43447.5|43467.5|43447.5|43460|43440|8
1731292820000|2024-11-11 02:40:20|43467.9|43447.9|43470|43450|43472.5|43452.5|43467.5|43447.5|4
1731292830000|2024-11-11 02:40:30|43467.5|43447.5|43472.5|43452.5|43472.5|43452.5|43465|43445|9
1731292840000|2024-11-11 02:40:40|43472.9|43452.9|43477.5|43457.5|43477.5|43457.5|43472.9|43452.9|2
1731292850000|2024-11-11 02:40:50|43479.6|43459.6|43485|43465|43485|43465|43479.6|43459.6|3
1731292860000|2024-11-11 02:41:00|43485.4|43465.4|43487.5|43467.5|43487.5|43467.5|43485|43465|2
1731292870000|2024-11-11 02:41:10|43485|43465|43485|43465|43485.4|43465.4|43480|43460|5
1731292880000|2024-11-11 02:41:20|43487.5|43467.5|43490.4|43470.4|43490.4|43470.4|43485|43465|1
1731292890000|2024-11-11 02:41:30|43492.5|43472.5|43497.5|43477.5|43497.5|43477.5|43492.5|43472.5|3
1731292900000|2024-11-11 02:41:40|43502.5|43482.5|43500.4|43480.4|43502.5|43482.5|43500|43480|13
1731292910000|2024-11-11 02:41:50|43502.5|43482.5|43502.5|43482.5|43505|43485|43502.5|43482.5|0
1731292920000|2024-11-11 02:42:00|43500|43480|43502.5|43482.5|43502.5|43482.5|43497.5|43477.5|1
1731292930000|2024-11-11 02:42:10|43502.1|43482.1|43502.5|43482.5|43502.5|43482.5|43497.5|43477.5|0
1731292940000|2024-11-11 02:42:20|43505|43485|43510|43490|43510|43490|43505|43485|2
1731292950000|2024-11-11 02:42:30|43510.4|43490.4|43515|43495|43517.5|43497.5|43510.4|43490.4|1
1731292960000|2024-11-11 02:42:40|43517.5|43497.5|43515|43495|43517.5|43497.5|43512.5|43492.5|1
1731292970000|2024-11-11 02:42:50|43512.9|43492.9|43515|43495|43515|43495|43512.5|43492.5|1
1731292980000|2024-11-11 02:43:00|43514.6|43494.6|43517.5|43497.5|43517.5|43497.5|43514.6|43494.6|1
1731292990000|2024-11-11 02:43:10|43517.9|43497.9|43517.5|43497.5|43517.9|43497.9|43515|43495|0
1731293000000|2024-11-11 02:43:20|43517.1|43497.1|43517.5|43497.5|43519.6|43499.6|43515|43495|2
1731293010000|2024-11-11 02:43:30|43517.1|43497.1|43520|43500|43520|43500|43515|43495|9
1731293020000|2024-11-11 02:43:40|43520.4|43500.4|43532.5|43512.5|43532.5|43512.5|43520.4|43500.4|4
1731293030000|2024-11-11 02:43:50|43527.5|43507.5|43522.5|43502.5|43527.5|43507.5|43522.5|43502.5|2
1731293040000|2024-11-11 02:44:00|43525|43505|43525|43505|43525|43505|43525|43505|4
1731293050000|2024-11-11 02:44:10|43527.5|43507.5|43530|43510|43532.5|43512.5|43527.5|43507.5|1
1731293060000|2024-11-11 02:44:20|43532.5|43512.5|43527.5|43507.5|43532.5|43512.5|43527.5|43507.5|0
1731293070000|2024-11-11 02:44:30|43527.9|43507.9|43532.5|43512.5|43532.5|43512.5|43527.5|43507.5|0
1731293080000|2024-11-11 02:44:40|43530.4|43510.4|43530|43510|43532.5|43512.5|43527.5|43507.5|1
1731293090000|2024-11-11 02:44:50|43529.6|43509.6|43527.5|43507.5|43530|43510|43525|43505|1
1731293100000|2024-11-11 02:45:00|43527.9|43507.9|43525|43505|43530|43510|43525|43505|5
1731293110000|2024-11-11 02:45:10|43522.5|43502.5|43527.5|43507.5|43527.5|43507.5|43522.5|43502.5|2
1731293120000|2024-11-11 02:45:20|43522.5|43502.5|43527.5|43507.5|43527.5|43507.5|43522.5|43502.5|3
1731293130000|2024-11-11 02:45:30|43530|43510|43530|43510|43530|43510|43527.5|43507.5|0
1731293140000|2024-11-11 02:45:40|43530.4|43510.4|43527.5|43507.5|43532.5|43512.5|43527.5|43507.5|1
1731293150000|2024-11-11 02:45:50|43525|43505|43522.5|43502.5|43527.5|43507.5|43522.5|43502.5|0
1731293160000|2024-11-11 02:46:00|43525|43505|43542.5|43522.5|43547.5|43527.5|43522.5|43502.5|6
1731293170000|2024-11-11 02:46:10|43537.5|43517.5|43532.5|43512.5|43537.5|43517.5|43530|43510|9
1731293180000|2024-11-11 02:46:20|43530|43510|43535.4|43515.4|43535.4|43515.4|43530|43510|1
1731293190000|2024-11-11 02:46:30|43537.5|43517.5|43537.5|43517.5|43540.4|43520.4|43537.5|43517.5|2
1731293200000|2024-11-11 02:46:40|||||||||2
1731293210000|2024-11-11 02:46:50|43537.1|43517.1|43537.5|43517.5|43537.5|43517.5|43535|43515|0
1731293220000|2024-11-11 02:47:00|43540|43520|43547.5|43527.5|43547.5|43527.5|43540|43520|2
1731293230000|2024-11-11 02:47:10|43547.1|43527.1|43547.5|43527.5|43552.1|43532.1|43545|43525|2
1731293240000|2024-11-11 02:47:20|43550|43530|43542.5|43522.5|43550|43530|43542.5|43522.5|0
1731293250000|2024-11-11 02:47:30|43544.6|43524.6|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|1
1731293260000|2024-11-11 02:47:40|43547.9|43527.9|43547.5|43527.5|43552.5|43532.5|43547.5|43527.5|1
1731293270000|2024-11-11 02:47:50|43545.4|43525.4|43547.5|43527.5|43547.5|43527.5|43545|43525|0
1731293280000|2024-11-11 02:48:00|43547.1|43527.1|43542.5|43522.5|43547.5|43527.5|43542.5|43522.5|2
1731293300000|2024-11-11 02:48:20|43542.1|43522.1|43537.5|43517.5|43542.1|43522.1|43535|43515|2
1731293310000|2024-11-11 02:48:30|43540|43520|43540.4|43520.4|43540.4|43520.4|43540|43520|0
1731293320000|2024-11-11 02:48:40|43540|43520|43535|43515|43542.5|43522.5|43535|43515|0
1731293330000|2024-11-11 02:48:50|43532.5|43512.5|43533|43513|43533|43513|43530|43510|1
1731293340000|2024-11-11 02:49:00|43535|43515|43535|43515|43535|43515|43527.5|43507.5|2
1731293350000|2024-11-11 02:49:10|43534.6|43514.6|43532.5|43512.5|43534.6|43514.6|43532.5|43512.5|0
1731293360000|2024-11-11 02:49:20|43530|43510|43522.1|43502.1|43530|43510|43519.6|43499.6|3
1731293370000|2024-11-11 02:49:30|43521.7|43501.7|43517.5|43497.5|43521.7|43501.7|43515|43495|3
1731293380000|2024-11-11 02:49:40|43520|43500|43517.5|43497.5|43520|43500|43515|43495|7
1731293390000|2024-11-11 02:49:50|43515|43495|43519.6|43499.6|43520|43500|43515|43495|0
1731293400000|2024-11-11 02:50:00|43520|43500|43527.5|43507.5|43530|43510|43520|43500|3
1731293410000|2024-11-11 02:50:10|43530|43510|43530|43510|43530|43510|43527.5|43507.5|2
1731293420000|2024-11-11 02:50:20|43532.5|43512.5|43537.5|43517.5|43537.5|43517.5|43532.1|43512.1|0
1731293430000|2024-11-11 02:50:30|43537.1|43517.1|43534.6|43514.6|43537.1|43517.1|43530|43510|1
1731293440000|2024-11-11 02:50:40|43535|43515|43540|43520|43540|43520|43532.5|43512.5|1
1731293450000|2024-11-11 02:50:50|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|43542.5|43522.5|0
1731293460000|2024-11-11 02:51:00|43542.1|43522.1|43532.5|43512.5|43542.1|43522.1|43532.5|43512.5|2
1731293470000|2024-11-11 02:51:10|43530.5|43510.5|43530|43510|43530.5|43510.5|43527.5|43507.5|12
1731293480000|2024-11-11 02:51:20|43532.5|43512.5|43542.5|43522.5|43543|43523|43532.5|43512.5|1
1731293490000|2024-11-11 02:51:30|43545|43525|43542.5|43522.5|43545|43525|43542.5|43522.5|0
1731293500000|2024-11-11 02:51:40|43545|43525|43547.5|43527.5|43549.6|43529.6|43545|43525|6
1731293510000|2024-11-11 02:51:50|43545|43525|43532.5|43512.5|43547.5|43527.5|43530|43510|5
1731293520000|2024-11-11 02:52:00|43534.6|43514.6|43527.5|43507.5|43535|43515|43527.5|43507.5|5
1731293530000|2024-11-11 02:52:10|43525|43505|43527.5|43507.5|43530.5|43510.5|43525|43505|0
1731293540000|2024-11-11 02:52:20|43528|43508|43530.5|43510.5|43532.5|43512.5|43528|43508|0
1731293550000|2024-11-11 02:52:30|43532.5|43512.5|43525|43505|43532.5|43512.5|43525|43505|1
1731293560000|2024-11-11 02:52:40|43527.5|43507.5|43525.5|43505.5|43527.5|43507.5|43524.6|43504.6|0
1731293570000|2024-11-11 02:52:50|43525|43505|43519.6|43499.6|43527.5|43507.5|43519.6|43499.6|0
1731293580000|2024-11-11 02:53:00|43517.5|43497.5|43512.5|43492.5|43517.5|43497.5|43510|43490|2
1731293590000|2024-11-11 02:53:10|43515|43495|43515|43495|43515|43495|43512.5|43492.5|2
1731293600000|2024-11-11 02:53:20|43517.5|43497.5|43518|43498|43518|43498|43517.5|43497.5|1
1731293610000|2024-11-11 02:53:30|43515.5|43495.5|43515|43495|43515.5|43495.5|43515|43495|1
1731293620000|2024-11-11 02:53:40|43515.5|43495.5|43517.5|43497.5|43517.5|43497.5|43515|43495|0
1731293630000|2024-11-11 02:53:50|43515|43495|43515|43495|43515|43495|43515|43495|0
1731293640000|2024-11-11 02:54:00|43514.6|43494.6|43515.9|43495.9|43515.9|43495.9|43513.4|43493.4|20
1731293650000|2024-11-11 02:54:10|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43508.4|43488.4|2
1731293660000|2024-11-11 02:54:20|43508.4|43488.4|43508|43488|43510.5|43490.5|43508|43488|0
1731293670000|2024-11-11 02:54:30|43507.5|43487.5|43508|43488|43508.4|43488.4|43505.5|43485.5|0
1731293680000|2024-11-11 02:54:40|43508.4|43488.4|43500.9|43480.9|43508.4|43488.4|43500.5|43480.5|0
1731293690000|2024-11-11 02:54:50|43500.5|43480.5|43498|43478|43500.9|43480.9|43498|43478|3
1731293700000|2024-11-11 02:55:00|43493|43473|43488.8|43468.8|43493|43473|43485.5|43465.5|6
1731293710000|2024-11-11 02:55:10|43489.3|43469.3|43495.5|43475.5|43495.5|43475.5|43488.8|43468.8|1
1731293720000|2024-11-11 02:55:20|43495.9|43475.9|43503.8|43483.8|43503.8|43483.8|43495.9|43475.9|2
1731293730000|2024-11-11 02:55:30|43503.4|43483.4|43503.4|43483.4|43503.8|43483.8|43503.4|43483.4|1
1731293740000|2024-11-11 02:55:40|43502.5|43482.5|43500.5|43480.5|43502.5|43482.5|43500.5|43480.5|2
1731293750000|2024-11-11 02:55:50|43500|43480|43500.5|43480.5|43500.9|43480.9|43498|43478|2
1731293760000|2024-11-11 02:56:00|43498.4|43478.4|43508.4|43488.4|43508.4|43488.4|43498.4|43478.4|2
1731293770000|2024-11-11 02:56:10|43510.9|43490.9|43513.4|43493.4|43513.4|43493.4|43510.9|43490.9|0
1731293780000|2024-11-11 02:56:20|43515.5|43495.5|43518|43498|43520.9|43500.9|43515.5|43495.5|5
1731293790000|2024-11-11 02:56:30|43520.5|43500.5|43518|43498|43520.5|43500.5|43518|43498|0
1731293800000|2024-11-11 02:56:40|43518.4|43498.4|43530.5|43510.5|43530.5|43510.5|43518.4|43498.4|1
1731293810000|2024-11-11 02:56:50|43530.9|43510.9|43538.4|43518.4|43538.4|43518.4|43530.9|43510.9|3
1731293820000|2024-11-11 02:57:00|43541.3|43521.3|43550|43530|43550|43530|43540.9|43520.9|7
1731293830000|2024-11-11 02:57:10|43548|43528|43545.5|43525.5|43548|43528|43543|43523|0
1731293840000|2024-11-11 02:57:20|43545.1|43525.1|43545.5|43525.5|43545.5|43525.5|43543|43523|0
1731293850000|2024-11-11 02:57:30|43545.1|43525.1|43545.5|43525.5|43545.5|43525.5|43543|43523|0
1731293860000|2024-11-11 02:57:40|43543|43523|43543|43523|43545.5|43525.5|43543|43523|2
1731293870000|2024-11-11 02:57:50|43545.5|43525.5|43545.5|43525.5|43548|43528|43545.5|43525.5|0
1731293880000|2024-11-11 02:58:00|43545.9|43525.9|43543|43523|43548|43528|43543|43523|1
1731293890000|2024-11-11 02:58:10|||||||||1
1731293900000|2024-11-11 02:58:20|43545.5|43525.5|43543|43523|43545.5|43525.5|43543|43523|1
1731293910000|2024-11-11 02:58:30|43543.4|43523.4|43548|43528|43548|43528|43543|43523|7
1731293920000|2024-11-11 02:58:40|43548.8|43528.8|43560.5|43540.5|43560.5|43540.5|43548.8|43528.8|19
1731293930000|2024-11-11 02:58:50|43562.6|43542.6|43555.5|43535.5|43562.6|43542.6|43555.5|43535.5|3
1731293940000|2024-11-11 02:59:00|43555.1|43535.1|43545.1|43525.1|43555.1|43535.1|43545.1|43525.1|2
1731293950000|2024-11-11 02:59:10|43543|43523|43550.5|43530.5|43550.5|43530.5|43543|43523|1
1731293960000|2024-11-11 02:59:20|43555.5|43535.5|43550.5|43530.5|43555.5|43535.5|43550.5|43530.5|10
1731293970000|2024-11-11 02:59:30|43549.6|43529.6|43550.5|43530.5|43550.5|43530.5|43545.5|43525.5|1
1731293980000|2024-11-11 02:59:40|43553|43533|43553|43533|43553|43533|43553|43533|0
1731293990000|2024-11-11 02:59:50|43550.5|43530.5|43555.5|43535.5|43555.5|43535.5|43550.5|43530.5|9
1731294000000|2024-11-11 03:00:00|43558|43538|43558|43538|43558|43538|43553|43533|2
1731294010000|2024-11-11 03:00:10|43558.4|43538.4|43558.4|43538.4|43560.9|43540.9|43558.4|43538.4|2
1731294020000|2024-11-11 03:00:20|43560.5|43540.5|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|3
1731294030000|2024-11-11 03:00:30|43555.1|43535.1|43550.5|43530.5|43555.1|43535.1|43550.5|43530.5|1
1731294040000|2024-11-11 03:00:40|43550.1|43530.1|43548|43528|43550.5|43530.5|43548|43528|0
1731294050000|2024-11-11 03:00:50|43545.5|43525.5|43540.5|43520.5|43545.5|43525.5|43540.5|43520.5|0
1731294060000|2024-11-11 03:01:00|43540.9|43520.9|43548|43528|43548|43528|43540.5|43520.5|1
1731294070000|2024-11-11 03:01:10|43550.1|43530.1|43550.5|43530.5|43555.5|43535.5|43548|43528|0
1731294080000|2024-11-11 03:01:20|43550.1|43530.1|43540.5|43520.5|43550.1|43530.1|43540.5|43520.5|0
1731294090000|2024-11-11 03:01:30|43538|43518|43533|43513|43538|43518|43533|43513|0
1731294100000|2024-11-11 03:01:40|43535.1|43515.1|43543|43523|43543|43523|43535.1|43515.1|2
1731294110000|2024-11-11 03:01:50|43540.9|43520.9|43542.6|43522.6|43542.6|43522.6|43538|43518|0
1731294120000|2024-11-11 03:02:00|43543|43523|43543|43523|43550.5|43530.5|43543|43523|1
1731294130000|2024-11-11 03:02:10|43542.6|43522.6|43543|43523|43543|43523|43535.5|43515.5|0
1731294140000|2024-11-11 03:02:20|43545.1|43525.1|43548|43528|43548|43528|43545.1|43525.1|0
1731294150000|2024-11-11 03:02:30|43550.5|43530.5|43553|43533|43553|43533|43550.5|43530.5|0
1731294160000|2024-11-11 03:02:40|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43548|43528|3
1731294170000|2024-11-11 03:02:50|43552.6|43532.6|43550.5|43530.5|43553|43533|43548|43528|0
1731294180000|2024-11-11 03:03:00|43545.5|43525.5|43548|43528|43548|43528|43545.5|43525.5|1
1731294190000|2024-11-11 03:03:10|43550.5|43530.5|43555.5|43535.5|43558|43538|43550.5|43530.5|2
1731294200000|2024-11-11 03:03:20|43553|43533|43550.5|43530.5|43553|43533|43550.5|43530.5|2
1731294210000|2024-11-11 03:03:30|43553|43533|43553.4|43533.4|43553.9|43533.9|43553|43533|2
1731294220000|2024-11-11 03:03:40|43550.9|43530.9|43548|43528|43550.9|43530.9|43548|43528|1
1731294230000|2024-11-11 03:03:50|43550.5|43530.5|43550.5|43530.5|43550.5|43530.5|43545.5|43525.5|0
1731294240000|2024-11-11 03:04:00|43554.6|43534.6|43550.5|43530.5|43554.6|43534.6|43550.5|43530.5|3
1731294250000|2024-11-11 03:04:10|43555.5|43535.5|43555.5|43535.5|43558|43538|43555.5|43535.5|0
1731294260000|2024-11-11 03:04:20|43555.1|43535.1|43553|43533|43555.5|43535.5|43553|43533|1
1731294270000|2024-11-11 03:04:30|43552.6|43532.6|43550.5|43530.5|43552.6|43532.6|43548|43528|0
1731294280000|2024-11-11 03:04:40|43548|43528|43545.5|43525.5|43550.1|43530.1|43545.5|43525.5|0
1731294290000|2024-11-11 03:04:50|43547.6|43527.6|43547.6|43527.6|43548|43528|43545.5|43525.5|0
1731294300000|2024-11-11 03:05:00|43545.5|43525.5|43548|43528|43550.5|43530.5|43545.5|43525.5|1
1731294310000|2024-11-11 03:05:10|43545.5|43525.5|43548.4|43528.4|43550.5|43530.5|43545.5|43525.5|1
1731294320000|2024-11-11 03:05:20|43548|43528|43535.5|43515.5|43550.5|43530.5|43535.5|43515.5|1
1731294330000|2024-11-11 03:05:30|43535.9|43515.9|43535.5|43515.5|43538|43518|43533|43513|7
1731294340000|2024-11-11 03:05:40|43533|43513|43535.5|43515.5|43535.5|43515.5|43533|43513|0
1731294350000|2024-11-11 03:05:50|43533|43513|43530.5|43510.5|43535.5|43515.5|43530.5|43510.5|2
1731294360000|2024-11-11 03:06:00|43533|43513|43530.5|43510.5|43533|43513|43530.5|43510.5|3
1731294370000|2024-11-11 03:06:10|43530.9|43510.9|43530.5|43510.5|43535.5|43515.5|43530.5|43510.5|1
1731294380000|2024-11-11 03:06:20|43530.1|43510.1|43530.5|43510.5|43530.5|43510.5|43528|43508|1
1731294390000|2024-11-11 03:06:30|43533|43513|43528|43508|43533|43513|43525.5|43505.5|5
1731294400000|2024-11-11 03:06:40|43525.5|43505.5|43528|43508|43528|43508|43525.5|43505.5|1
1731294410000|2024-11-11 03:06:50|43525.9|43505.9|43538|43518|43538|43518|43525.5|43505.5|4
1731294420000|2024-11-11 03:07:00|43540.5|43520.5|43545.5|43525.5|43550.5|43530.5|43540.5|43520.5|1
1731294430000|2024-11-11 03:07:10|43543|43523|43543|43523|43545.5|43525.5|43540.9|43520.9|0
1731294450000|2024-11-11 03:07:30|43540.5|43520.5|43537.6|43517.6|43540.5|43520.5|43535.5|43515.5|3
1731294460000|2024-11-11 03:07:40|43538|43518|43535.5|43515.5|43538|43518|43535.5|43515.5|0
1731294470000|2024-11-11 03:07:50|43540.1|43520.1|43538|43518|43540.5|43520.5|43535.5|43515.5|0
1731294480000|2024-11-11 03:08:00|43538.5|43518.5|43540.5|43520.5|43540.5|43520.5|43538.5|43518.5|0
1731294490000|2024-11-11 03:08:10|43543|43523|43540.5|43520.5|43543|43523|43540.5|43520.5|1
1731294500000|2024-11-11 03:08:20|43540.1|43520.1|43538|43518|43540.1|43520.1|43537.6|43517.6|1
1731294510000|2024-11-11 03:08:30|43535.5|43515.5|43538|43518|43538|43518|43535.5|43515.5|1
1731294520000|2024-11-11 03:08:40|43540.5|43520.5|43542.6|43522.6|43543|43523|43540.5|43520.5|0
1731294530000|2024-11-11 03:08:50|43540.5|43520.5|43540.5|43520.5|43545.5|43525.5|43540.5|43520.5|2
1731294540000|2024-11-11 03:09:00|43543.5|43523.5|43543|43523|43545.5|43525.5|43540.5|43520.5|4
1731294550000|2024-11-11 03:09:10|43543.5|43523.5|43550.5|43530.5|43550.5|43530.5|43543.5|43523.5|0
1731294560000|2024-11-11 03:09:20|43553|43533|43550.5|43530.5|43555.5|43535.5|43550.5|43530.5|1
1731294570000|2024-11-11 03:09:30|43553|43533|43550.5|43530.5|43553|43533|43550.5|43530.5|0
1731294580000|2024-11-11 03:09:40|43548.5|43528.5|43548|43528|43548.5|43528.5|43548|43528|0
1731294590000|2024-11-11 03:09:50|43546|43526|43540.5|43520.5|43546|43526|43540.5|43520.5|0
1731294600000|2024-11-11 03:10:00|43540.1|43520.1|43538|43518|43540.5|43520.5|43536|43516|7
1731294610000|2024-11-11 03:10:10|43535.5|43515.5|43535.5|43515.5|43538|43518|43535.5|43515.5|0
1731294620000|2024-11-11 03:10:20|43538|43518|43535.5|43515.5|43540.5|43520.5|43535.5|43515.5|0
1731294630000|2024-11-11 03:10:30|43533|43513|43535.5|43515.5|43535.5|43515.5|43530.5|43510.5|1
1731294640000|2024-11-11 03:10:40|43536|43516|43538|43518|43538|43518|43535.5|43515.5|0
1731294650000|2024-11-11 03:10:50|43535.5|43515.5|43535.5|43515.5|43538|43518|43535.5|43515.5|0
1731294660000|2024-11-11 03:11:00|43533.5|43513.5|43535.5|43515.5|43535.5|43515.5|43533|43513|0
1731294670000|2024-11-11 03:11:10|43537.6|43517.6|43540.5|43520.5|43540.5|43520.5|43537.6|43517.6|0
1731294680000|2024-11-11 03:11:20|43543|43523|43538|43518|43543|43523|43538|43518|1
1731294690000|2024-11-11 03:11:30|43538.5|43518.5|43540.5|43520.5|43540.5|43520.5|43538|43518|0
1731294700000|2024-11-11 03:11:40|43538|43518|43543|43523|43543|43523|43538|43518|0
1731294720000|2024-11-11 03:12:00|43540.5|43520.5|43543|43523|43543|43523|43540.5|43520.5|1
1731294730000|2024-11-11 03:12:10|43543.5|43523.5|43553|43533|43553|43533|43543.5|43523.5|1
1731294740000|2024-11-11 03:12:20|43550.5|43530.5|43545.5|43525.5|43550.5|43530.5|43545.5|43525.5|0
1731294750000|2024-11-11 03:12:30|||||||||1
1731294760000|2024-11-11 03:12:40|43544.7|43524.7|43532.6|43512.6|43544.7|43524.7|43530.5|43510.5|7
1731294770000|2024-11-11 03:12:50|43530.5|43510.5|43530.5|43510.5|43533|43513|43530.5|43510.5|0
1731294780000|2024-11-11 03:13:00|43533|43513|43530.5|43510.5|43533|43513|43528|43508|4
1731294790000|2024-11-11 03:13:10|43526.4|43506.4|43523|43503|43526.4|43506.4|43523|43503|2
1731294800000|2024-11-11 03:13:20|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|43522.6|43502.6|0
1731294810000|2024-11-11 03:13:30|43520.5|43500.5|43528|43508|43528|43508|43520.5|43500.5|1
1731294820000|2024-11-11 03:13:40|43530.1|43510.1|43535.5|43515.5|43535.5|43515.5|43530.1|43510.1|0
1731294830000|2024-11-11 03:13:50|43536|43516|43535.5|43515.5|43538|43518|43535.5|43515.5|0
1731294840000|2024-11-11 03:14:00|43536|43516|43546|43526|43546|43526|43535.5|43515.5|4
1731294850000|2024-11-11 03:14:10|43546.8|43526.8|43560.5|43540.5|43560.5|43540.5|43546.8|43526.8|1
1731294860000|2024-11-11 03:14:20|43562.6|43542.6|43565.5|43545.5|43565.5|43545.5|43562.6|43542.6|0
1731294870000|2024-11-11 03:14:30|43563|43543|43562.6|43542.6|43563|43543|43562.6|43542.6|3
1731294880000|2024-11-11 03:14:40|43565.1|43545.1|43567.6|43547.6|43568|43548|43565.1|43545.1|2
1731294890000|2024-11-11 03:14:50|43565.5|43545.5|43558|43538|43565.5|43545.5|43558|43538|2
1731294900000|2024-11-11 03:15:00|43558.5|43538.5|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|3
1731294910000|2024-11-11 03:15:10|43553|43533|43550.1|43530.1|43553|43533|43550.1|43530.1|12
1731294920000|2024-11-11 03:15:20|43552.6|43532.6|43555.5|43535.5|43555.5|43535.5|43552.6|43532.6|1
1731294930000|2024-11-11 03:15:30|43553|43533|43555.5|43535.5|43555.5|43535.5|43550.5|43530.5|4
1731294940000|2024-11-11 03:15:40|43555.1|43535.1|43546.8|43526.8|43555.1|43535.1|43546.8|43526.8|7
1731294950000|2024-11-11 03:15:50|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|43549.3|43529.3|2
1731294960000|2024-11-11 03:16:00|43551.8|43531.8|43549.3|43529.3|43551.8|43531.8|43546.8|43526.8|3
1731294970000|2024-11-11 03:16:10|43551.8|43531.8|43553.8|43533.8|43554.3|43534.3|43549.3|43529.3|1
1731294980000|2024-11-11 03:16:20|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|0
1731294990000|2024-11-11 03:16:30|43552.2|43532.2|43549.3|43529.3|43554.3|43534.3|43549.3|43529.3|0
1731295000000|2024-11-11 03:16:40|43549.7|43529.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|4
1731295010000|2024-11-11 03:16:50|43556.8|43536.8|43551.8|43531.8|43559.3|43539.3|43551.8|43531.8|0
1731295020000|2024-11-11 03:17:00|43549.3|43529.3|43549.7|43529.7|43549.7|43529.7|43549.3|43529.3|0
1731295030000|2024-11-11 03:17:10|43551.8|43531.8|43556.8|43536.8|43556.8|43536.8|43551.8|43531.8|1
1731295040000|2024-11-11 03:17:20|43554.3|43534.3|43551.8|43531.8|43556.8|43536.8|43551.8|43531.8|0
1731295050000|2024-11-11 03:17:30|43555.9|43535.9|43559.3|43539.3|43559.3|43539.3|43555.9|43535.9|0
1731295060000|2024-11-11 03:17:40|43561.8|43541.8|43561.8|43541.8|43564.7|43544.7|43559.7|43539.7|2
1731295070000|2024-11-11 03:17:50|43559.7|43539.7|43556.8|43536.8|43559.7|43539.7|43556.8|43536.8|1
1731295080000|2024-11-11 03:18:00|43556.3|43536.3|43551.3|43531.3|43556.3|43536.3|43548.8|43528.8|1
1731295090000|2024-11-11 03:18:10|43549.3|43529.3|43547.2|43527.2|43549.3|43529.3|43546.3|43526.3|1
1731295100000|2024-11-11 03:18:20|43546.8|43526.8|43546.8|43526.8|43549.3|43529.3|43546.8|43526.8|1
1731295110000|2024-11-11 03:18:30|43549.3|43529.3|43554.3|43534.3|43554.3|43534.3|43549.3|43529.3|2
1731295120000|2024-11-11 03:18:40|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1731295130000|2024-11-11 03:18:50|43556.3|43536.3|43556.8|43536.8|43556.8|43536.8|43556.3|43536.3|0
1731295140000|2024-11-11 03:19:00|43559.3|43539.3|43556.8|43536.8|43561.8|43541.8|43556.8|43536.8|0
1731295150000|2024-11-11 03:19:10|43561.8|43541.8|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|5
1731295160000|2024-11-11 03:19:20|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1731295170000|2024-11-11 03:19:30|43559.3|43539.3|43561.8|43541.8|43564.3|43544.3|43558.8|43538.8|10
1731295180000|2024-11-11 03:19:40|43556.8|43536.8|43551.8|43531.8|43556.8|43536.8|43551.8|43531.8|0
1731295190000|2024-11-11 03:19:50|43549.3|43529.3|43548.8|43528.8|43549.3|43529.3|43548.8|43528.8|2
1731295200000|2024-11-11 03:20:00|43546.8|43526.8|43546.8|43526.8|43549.3|43529.3|43543.8|43523.8|2
1731295210000|2024-11-11 03:20:10|43549.3|43529.3|43559.3|43539.3|43559.3|43539.3|43549.3|43529.3|0
1731295220000|2024-11-11 03:20:20|43558.8|43538.8|43561.8|43541.8|43561.8|43541.8|43556.8|43536.8|0
1731295230000|2024-11-11 03:20:30|43561.3|43541.3|43556.8|43536.8|43561.3|43541.3|43556.8|43536.8|0
1731295240000|2024-11-11 03:20:40|43556.3|43536.3|43551.8|43531.8|43556.3|43536.3|43551.8|43531.8|4
1731295250000|2024-11-11 03:20:50|43552.2|43532.2|43566.8|43546.8|43566.8|43546.8|43552.2|43532.2|1
1731295260000|2024-11-11 03:21:00|43569.3|43549.3|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|2
1731295270000|2024-11-11 03:21:10|43567.2|43547.2|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|2
1731295280000|2024-11-11 03:21:20|43567.2|43547.2|43574.7|43554.7|43574.7|43554.7|43567.2|43547.2|8
1731295290000|2024-11-11 03:21:30|43574.3|43554.3|43581.8|43561.8|43581.8|43561.8|43574.3|43554.3|2
1731295300000|2024-11-11 03:21:40|||||||||4
1731295310000|2024-11-11 03:21:50|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1731295320000|2024-11-11 03:22:00|43579.7|43559.7|43584.3|43564.3|43584.3|43564.3|43579.7|43559.7|2
1731295330000|2024-11-11 03:22:10|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|2
1731295340000|2024-11-11 03:22:20|43581.8|43561.8|43579.3|43559.3|43583.9|43563.9|43576.8|43556.8|3
1731295350000|2024-11-11 03:22:30|43576.8|43556.8|43581.8|43561.8|43581.8|43561.8|43576.8|43556.8|0
1731295360000|2024-11-11 03:22:40|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|1
1731295370000|2024-11-11 03:22:50|43579.7|43559.7|43584.3|43564.3|43586.8|43566.8|43579.7|43559.7|7
1731295380000|2024-11-11 03:23:00|43586.4|43566.4|43586.8|43566.8|43589.3|43569.3|43586.4|43566.4|4
1731295390000|2024-11-11 03:23:10|43586.4|43566.4|43576.8|43556.8|43586.4|43566.4|43576.8|43556.8|1
1731295400000|2024-11-11 03:23:20|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|0
1731295410000|2024-11-11 03:23:30|43581.8|43561.8|43584.3|43564.3|43586.8|43566.8|43581.8|43561.8|5
1731295420000|2024-11-11 03:23:40|43581.8|43561.8|43579.3|43559.3|43581.8|43561.8|43579.3|43559.3|2
1731295430000|2024-11-11 03:23:50|||||||||3
1731295440000|2024-11-11 03:24:00|43581.8|43561.8|43579.3|43559.3|43581.8|43561.8|43579.3|43559.3|0
1731295450000|2024-11-11 03:24:10|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|1
1731295460000|2024-11-11 03:24:20|43581.8|43561.8|43581.8|43561.8|43584.3|43564.3|43581.8|43561.8|0
1731295470000|2024-11-11 03:24:30|43582.2|43562.2|43589.3|43569.3|43591.8|43571.8|43582.2|43562.2|1
1731295480000|2024-11-11 03:24:40|43589.7|43569.7|43591.8|43571.8|43591.8|43571.8|43586.8|43566.8|0
1731295490000|2024-11-11 03:24:50|43584.3|43564.3|43576.8|43556.8|43584.3|43564.3|43574.7|43554.7|19
1731295500000|2024-11-11 03:25:00|43574.3|43554.3|43561.8|43541.8|43574.3|43554.3|43561.8|43541.8|4
1731295510000|2024-11-11 03:25:10|43559.3|43539.3|43561.8|43541.8|43561.8|43541.8|43559.3|43539.3|0
1731295520000|2024-11-11 03:25:20|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|3
1731295530000|2024-11-11 03:25:30|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1731295540000|2024-11-11 03:25:40|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|2
1731295550000|2024-11-11 03:25:50|43559.3|43539.3|43554.3|43534.3|43559.3|43539.3|43554.3|43534.3|3
1731295560000|2024-11-11 03:26:00|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|43556.8|43536.8|0
1731295570000|2024-11-11 03:26:10|43558.9|43538.9|43564.3|43544.3|43564.3|43544.3|43556.8|43536.8|4
1731295580000|2024-11-11 03:26:20|43563.9|43543.9|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|1
1731295590000|2024-11-11 03:26:30|43566.4|43546.4|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|1
1731295600000|2024-11-11 03:26:40|43559.7|43539.7|43561.8|43541.8|43561.8|43541.8|43559.3|43539.3|1
1731295610000|2024-11-11 03:26:50|43561.4|43541.4|43561.8|43541.8|43561.8|43541.8|43559.3|43539.3|0
1731295620000|2024-11-11 03:27:00|43562.2|43542.2|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|1
1731295630000|2024-11-11 03:27:10|43563.9|43543.9|43559.3|43539.3|43564.3|43544.3|43559.3|43539.3|0
1731295640000|2024-11-11 03:27:20|43561.8|43541.8|43559.3|43539.3|43564.3|43544.3|43559.3|43539.3|0
1731295650000|2024-11-11 03:27:30|43561.4|43541.4|43564.3|43544.3|43566.8|43546.8|43561.4|43541.4|1
1731295660000|2024-11-11 03:27:40|43564.7|43544.7|43566.8|43546.8|43566.8|43546.8|43564.3|43544.3|0
1731295670000|2024-11-11 03:27:50|43564.3|43544.3|43566.8|43546.8|43566.8|43546.8|43564.3|43544.3|0
1731295680000|2024-11-11 03:28:00|43566.4|43546.4|43564.3|43544.3|43566.8|43546.8|43564.3|43544.3|2
1731295690000|2024-11-11 03:28:10|43561.8|43541.8|43564.3|43544.3|43564.3|43544.3|43561.8|43541.8|1
1731295710000|2024-11-11 03:28:30|43562.2|43542.2|43564.3|43544.3|43564.7|43544.7|43559.7|43539.7|12
1731295720000|2024-11-11 03:28:40|43566.8|43546.8|43566.8|43546.8|43569.3|43549.3|43566.8|43546.8|6
1731295730000|2024-11-11 03:28:50|43566.4|43546.4|43566.8|43546.8|43566.8|43546.8|43564.3|43544.3|0
1731295740000|2024-11-11 03:29:00|43567.2|43547.2|43591.8|43571.8|43591.8|43571.8|43566.8|43546.8|35
1731295750000|2024-11-11 03:29:10|43593.9|43573.9|43581.8|43561.8|43594.3|43574.3|43581.8|43561.8|3
1731295760000|2024-11-11 03:29:20|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|1
1731295780000|2024-11-11 03:29:40|43586.4|43566.4|43594.7|43574.7|43594.7|43574.7|43586.4|43566.4|7
1731295790000|2024-11-11 03:29:50|43592.2|43572.2|43594.3|43574.3|43595.2|43575.2|43592.2|43572.2|26
1731295800000|2024-11-11 03:30:00|43596.8|43576.8|43594.3|43574.3|43597.2|43577.2|43594.3|43574.3|1
1731295810000|2024-11-11 03:30:10|43596.8|43576.8|43607.2|43587.2|43607.2|43587.2|43596.8|43576.8|4
1731295820000|2024-11-11 03:30:20|43606.8|43586.8|43599.3|43579.3|43606.8|43586.8|43599.3|43579.3|1
1731295830000|2024-11-11 03:30:30|43596.8|43576.8|43588.9|43568.9|43596.8|43576.8|43588.9|43568.9|11
1731295840000|2024-11-11 03:30:40|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43579.3|43559.3|2
1731295850000|2024-11-11 03:30:50|43592.2|43572.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|2
1731295860000|2024-11-11 03:31:00|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|43596.8|43576.8|1
1731295870000|2024-11-11 03:31:10|43597.2|43577.2|43601.8|43581.8|43601.8|43581.8|43597.2|43577.2|4
1731295880000|2024-11-11 03:31:20|43603.9|43583.9|43604.3|43584.3|43604.3|43584.3|43603.9|43583.9|1
1731295890000|2024-11-11 03:31:30|43601.8|43581.8|43606.8|43586.8|43608.9|43588.9|43601.8|43581.8|16
1731295900000|2024-11-11 03:31:40|43607.2|43587.2|43604.3|43584.3|43607.2|43587.2|43604.3|43584.3|2
1731295910000|2024-11-11 03:31:50|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|1
1731295920000|2024-11-11 03:32:00|43606.8|43586.8|43601.8|43581.8|43606.8|43586.8|43601.8|43581.8|3
1731295930000|2024-11-11 03:32:10|43598.9|43578.9|43596.8|43576.8|43598.9|43578.9|43596.8|43576.8|1
1731295940000|2024-11-11 03:32:20|43598.9|43578.9|43599.3|43579.3|43599.3|43579.3|43598.9|43578.9|1
1731295960000|2024-11-11 03:32:40|43596.8|43576.8|43599.3|43579.3|43599.3|43579.3|43596.8|43576.8|3
1731295980000|2024-11-11 03:33:00|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|4
1731295990000|2024-11-11 03:33:10|43601.8|43581.8|43602.3|43582.3|43602.3|43582.3|43601.8|43581.8|1
1731296000000|2024-11-11 03:33:20|43599.8|43579.8|43606.8|43586.8|43606.8|43586.8|43599.8|43579.8|2
1731296010000|2024-11-11 03:33:30|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|2
1731296020000|2024-11-11 03:33:40|43604.8|43584.8|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|2
1731296040000|2024-11-11 03:34:00|43606.4|43586.4|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|2
1731296050000|2024-11-11 03:34:10|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|2
1731296060000|2024-11-11 03:34:20|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|1
1731296080000|2024-11-11 03:34:40|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|12
1731296090000|2024-11-11 03:34:50|43613.9|43593.9|43613.9|43593.9|43613.9|43593.9|43613.9|43593.9|2
1731296100000|2024-11-11 03:35:00|43616|43596|43618.5|43598.5|43618.5|43598.5|43616|43596|4
1731296110000|2024-11-11 03:35:10|43619.3|43599.3|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|7
1731296130000|2024-11-11 03:35:30|43619.8|43599.8|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|1
1731296140000|2024-11-11 03:35:40|43619.3|43599.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1731296150000|2024-11-11 03:35:50|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|3
1731296160000|2024-11-11 03:36:00|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|3
1731296180000|2024-11-11 03:36:20|43612.3|43592.3|43609.8|43589.8|43612.3|43592.3|43609.8|43589.8|3
1731296190000|2024-11-11 03:36:30|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|43609.3|43589.3|1
1731296200000|2024-11-11 03:36:40|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|5
1731296210000|2024-11-11 03:36:50|43612.3|43592.3|43614.8|43594.8|43614.8|43594.8|43611.8|43591.8|0
1731296220000|2024-11-11 03:37:00|43612.3|43592.3|43614.3|43594.3|43614.3|43594.3|43612.3|43592.3|2
1731296230000|2024-11-11 03:37:10|43611.8|43591.8|43611.8|43591.8|43614.3|43594.3|43611.8|43591.8|1
1731296240000|2024-11-11 03:37:20|43609.3|43589.3|43611.8|43591.8|43611.8|43591.8|43609.3|43589.3|0
1731296250000|2024-11-11 03:37:30|43614.3|43594.3|43609.3|43589.3|43614.3|43594.3|43609.3|43589.3|1
1731296270000|2024-11-11 03:37:50|43608.9|43588.9|43606.8|43586.8|43608.9|43588.9|43606.8|43586.8|3
1731296300000|2024-11-11 03:38:20|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|43604.3|43584.3|2
1731296310000|2024-11-11 03:38:30|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|1
1731296320000|2024-11-11 03:38:40|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|43599.3|43579.3|1
1731296340000|2024-11-11 03:39:00|43598.9|43578.9|43596.8|43576.8|43598.9|43578.9|43596.8|43576.8|1
1731296350000|2024-11-11 03:39:10|||||||||1
1731296360000|2024-11-11 03:39:20|43598.9|43578.9|43596.8|43576.8|43599.3|43579.3|43596.8|43576.8|0
1731296370000|2024-11-11 03:39:30|43596.4|43576.4|43594.3|43574.3|43596.4|43576.4|43594.3|43574.3|0
1731296390000|2024-11-11 03:39:50|43589.3|43569.3|43586.8|43566.8|43589.3|43569.3|43586.8|43566.8|0
1731296400000|2024-11-11 03:40:00|43587.3|43567.3|43588.9|43568.9|43589.3|43569.3|43587.3|43567.3|1
1731296410000|2024-11-11 03:40:10|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|43586.8|43566.8|0
1731296430000|2024-11-11 03:40:30|43586.9|43566.9|43591.4|43571.4|43593.5|43573.5|43586.9|43566.9|4
1731296440000|2024-11-11 03:40:40|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|0
1731296450000|2024-11-11 03:40:50|||||||||1
1731296460000|2024-11-11 03:41:00|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43592.3|43572.3|0
1731296470000|2024-11-11 03:41:10|43596.9|43576.9|43594.4|43574.4|43596.9|43576.9|43591.9|43571.9|0
1731296480000|2024-11-11 03:41:20|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|1
1731296490000|2024-11-11 03:41:30|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|1
1731296500000|2024-11-11 03:41:40|43594.4|43574.4|43599.4|43579.4|43599.4|43579.4|43594.4|43574.4|2
1731296510000|2024-11-11 03:41:50|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|5
1731296520000|2024-11-11 03:42:00|43596.4|43576.4|43591.9|43571.9|43596.4|43576.4|43591.9|43571.9|3
1731296530000|2024-11-11 03:42:10|43594.4|43574.4|43591.9|43571.9|43594.4|43574.4|43591.9|43571.9|1
1731296540000|2024-11-11 03:42:20|||||||||1
1731296550000|2024-11-11 03:42:30|43591.4|43571.4|43596.9|43576.9|43596.9|43576.9|43589.4|43569.4|6
1731296560000|2024-11-11 03:42:40|43599.4|43579.4|43607.3|43587.3|43607.3|43587.3|43599.4|43579.4|8
1731296570000|2024-11-11 03:42:50|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|0
1731296590000|2024-11-11 03:43:10|43611.9|43591.9|43621.9|43601.9|43621.9|43601.9|43611.9|43591.9|9
1731296600000|2024-11-11 03:43:20|43623.9|43603.9|43621.9|43601.9|43624.4|43604.4|43621.9|43601.9|1
1731296610000|2024-11-11 03:43:30|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|4
1731296620000|2024-11-11 03:43:40|43618.9|43598.9|43619.4|43599.4|43619.4|43599.4|43618.9|43598.9|3
1731296630000|2024-11-11 03:43:50|43618.9|43598.9|43619.4|43599.4|43619.4|43599.4|43618.9|43598.9|1
1731296640000|2024-11-11 03:44:00|43617.3|43597.3|43614.4|43594.4|43617.3|43597.3|43614.4|43594.4|10
1731296650000|2024-11-11 03:44:10|43616.9|43596.9|43634.4|43614.4|43634.4|43614.4|43616.9|43596.9|16
1731296660000|2024-11-11 03:44:20|||||||||2
1731296690000|2024-11-11 03:44:50|43632.3|43612.3|43634.4|43614.4|43634.4|43614.4|43632.3|43612.3|2
1731296700000|2024-11-11 03:45:00|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43628.9|43608.9|9
1731296710000|2024-11-11 03:45:10|43634.4|43614.4|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|9
1731296720000|2024-11-11 03:45:20|43641.9|43621.9|43654.4|43634.4|43654.4|43634.4|43641.9|43621.9|2
1731296730000|2024-11-11 03:45:30|43656.9|43636.9|43656.9|43636.9|43657.3|43637.3|43656.9|43636.9|7
1731296740000|2024-11-11 03:45:40|43657.3|43637.3|43654.4|43634.4|43657.3|43637.3|43654.4|43634.4|2
1731296750000|2024-11-11 03:45:50|43653.9|43633.9|43646.9|43626.9|43653.9|43633.9|43646.9|43626.9|4
1731296760000|2024-11-11 03:46:00|43646|43626|43636.9|43616.9|43646|43626|43636.9|43616.9|7
1731296770000|2024-11-11 03:46:10|43636.4|43616.4|43636|43616|43636.4|43616.4|43636|43616|1
1731296780000|2024-11-11 03:46:20|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|0
1731296790000|2024-11-11 03:46:30|43633.9|43613.9|43631.9|43611.9|43633.9|43613.9|43631.4|43611.4|2
1731296800000|2024-11-11 03:46:40|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|0
1731296810000|2024-11-11 03:46:50|||||||||2
1731296820000|2024-11-11 03:47:00|43628.9|43608.9|43624.4|43604.4|43628.9|43608.9|43624.4|43604.4|0
1731296830000|2024-11-11 03:47:10|43621.9|43601.9|43614.4|43594.4|43621.9|43601.9|43614.4|43594.4|2
1731296840000|2024-11-11 03:47:20|43613.9|43593.9|43609.4|43589.4|43613.9|43593.9|43609.4|43589.4|5
1731296850000|2024-11-11 03:47:30|||||||||2
1731296860000|2024-11-11 03:47:40|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|43608.9|43588.9|0
1731296870000|2024-11-11 03:47:50|43608.5|43588.5|43604.4|43584.4|43608.5|43588.5|43604.4|43584.4|0
1731296880000|2024-11-11 03:48:00|43601.9|43581.9|43599.4|43579.4|43601.9|43581.9|43599.4|43579.4|4
1731296890000|2024-11-11 03:48:10|43599.8|43579.8|43601.9|43581.9|43601.9|43581.9|43599.8|43579.8|3
1731296930000|2024-11-11 03:48:50|43602.3|43582.3|43609.4|43589.4|43609.4|43589.4|43602.3|43582.3|0
1731296950000|2024-11-11 03:49:10|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|0
1731296970000|2024-11-11 03:49:30|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|0
1731296980000|2024-11-11 03:49:40|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|43611.9|43591.9|0
1731296990000|2024-11-11 03:49:50|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|1
1731297000000|2024-11-11 03:50:00|43606.9|43586.9|43604.4|43584.4|43606.9|43586.9|43604.4|43584.4|1
1731297010000|2024-11-11 03:50:10|43599.4|43579.4|43594.4|43574.4|43599.4|43579.4|43594.4|43574.4|1
1731297020000|2024-11-11 03:50:20|43594|43574|43591.9|43571.9|43594|43574|43591.9|43571.9|0
1731297030000|2024-11-11 03:50:30|43589.8|43569.8|43586.9|43566.9|43589.8|43569.8|43586.9|43566.9|1
1731297040000|2024-11-11 03:50:40|43584.4|43564.4|43586.5|43566.5|43586.9|43566.9|43584.4|43564.4|0
1731297050000|2024-11-11 03:50:50|43584.4|43564.4|43569.4|43549.4|43584.4|43564.4|43569.4|43549.4|2
1731297060000|2024-11-11 03:51:00|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|0
1731297070000|2024-11-11 03:51:10|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|2
1731297080000|2024-11-11 03:51:20|43564|43544|43554.4|43534.4|43564|43544|43554.4|43534.4|6
1731297090000|2024-11-11 03:51:30|43554|43534|43556.9|43536.9|43556.9|43536.9|43551.5|43531.5|3
1731297110000|2024-11-11 03:51:50|43557.3|43537.3|43564.4|43544.4|43564.4|43544.4|43557.3|43537.3|1
1731297120000|2024-11-11 03:52:00|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|5
1731297130000|2024-11-11 03:52:10|||||||||4
1731297140000|2024-11-11 03:52:20|43564.4|43544.4|43566.9|43546.9|43566.9|43546.9|43564.4|43544.4|2
1731297170000|2024-11-11 03:52:50|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|0
1731297180000|2024-11-11 03:53:00|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|43571.9|43551.9|0
1731297190000|2024-11-11 03:53:10|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|1
1731297200000|2024-11-11 03:53:20|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|1
1731297210000|2024-11-11 03:53:30|43564.8|43544.8|43561.9|43541.9|43566.9|43546.9|43561.9|43541.9|1
1731297220000|2024-11-11 03:53:40|43561.5|43541.5|43559.4|43539.4|43561.5|43541.5|43559.4|43539.4|0
1731297240000|2024-11-11 03:54:00|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|5
1731297250000|2024-11-11 03:54:10|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|0
1731297260000|2024-11-11 03:54:20|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|1
1731297270000|2024-11-11 03:54:30|43562.3|43542.3|43562.3|43542.3|43562.3|43542.3|43561.9|43541.9|2
1731297280000|2024-11-11 03:54:40|43561.9|43541.9|43561.9|43541.9|43564.4|43544.4|43561.9|43541.9|1
1731297290000|2024-11-11 03:54:50|||||||||1
1731297300000|2024-11-11 03:55:00|43559.4|43539.4|43556.9|43536.9|43559.4|43539.4|43556.9|43536.9|1
1731297340000|2024-11-11 03:55:40|43554.8|43534.8|43556.9|43536.9|43556.9|43536.9|43554.4|43534.4|0
1731297360000|2024-11-11 03:56:00|43556.5|43536.5|43554.4|43534.4|43556.5|43536.5|43554.4|43534.4|1
1731297370000|2024-11-11 03:56:10|43554|43534|43554|43534|43554|43534|43554|43534|0
1731297380000|2024-11-11 03:56:20|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|2
1731297400000|2024-11-11 03:56:40|43556.9|43536.9|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|2
1731297410000|2024-11-11 03:56:50|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|0
1731297420000|2024-11-11 03:57:00|43564.4|43544.4|43566.9|43546.9|43566.9|43546.9|43564.4|43544.4|10
1731297430000|2024-11-11 03:57:10|43566.5|43546.5|43561.5|43541.5|43566.5|43546.5|43561.5|43541.5|0
1731297440000|2024-11-11 03:57:20|43559.4|43539.4|43551.9|43531.9|43559.4|43539.4|43551.9|43531.9|2
1731297450000|2024-11-11 03:57:30|43552.3|43532.3|43556.9|43536.9|43556.9|43536.9|43552.3|43532.3|0
1731297460000|2024-11-11 03:57:40|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|0
1731297470000|2024-11-11 03:57:50|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|1
1731297480000|2024-11-11 03:58:00|43552.3|43532.3|43549.4|43529.4|43554.4|43534.4|43549.4|43529.4|0
1731297500000|2024-11-11 03:58:20|43550.3|43530.3|43554.4|43534.4|43554.4|43534.4|43550.3|43530.3|1
1731297510000|2024-11-11 03:58:30|43559.4|43539.4|43561.9|43541.9|43561.9|43541.9|43559.4|43539.4|0
1731297520000|2024-11-11 03:58:40|||||||||1
1731297530000|2024-11-11 03:58:50|43564.4|43544.4|43561.5|43541.5|43564.4|43544.4|43561.5|43541.5|3
1731297560000|2024-11-11 03:59:20|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|1
1731297580000|2024-11-11 03:59:40|43559.9|43539.9|43561.9|43541.9|43561.9|43541.9|43559.9|43539.9|0
1731297590000|2024-11-11 03:59:50|43561.5|43541.5|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|2
1731297600000|2024-11-11 04:00:00|43559|43539|43544|43524|43559|43539|43543.6|43523.6|10
1731297610000|2024-11-11 04:00:10|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|1
1731297620000|2024-11-11 04:00:20|43543.6|43523.6|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|5
1731297630000|2024-11-11 04:00:30|43544.9|43524.9|43549.4|43529.4|43549.4|43529.4|43544.9|43524.9|1
1731297640000|2024-11-11 04:00:40|43551.5|43531.5|43556.9|43536.9|43556.9|43536.9|43551.5|43531.5|5
1731297650000|2024-11-11 04:00:50|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|0
1731297660000|2024-11-11 04:01:00|43569.4|43549.4|43571.9|43551.9|43571.9|43551.9|43569.4|43549.4|3
1731297670000|2024-11-11 04:01:10|43569.9|43549.9|43566.9|43546.9|43569.9|43549.9|43566.9|43546.9|4
1731297680000|2024-11-11 04:01:20|43564.4|43544.4|43561.9|43541.9|43566.9|43546.9|43561.9|43541.9|3
1731297690000|2024-11-11 04:01:30|43559.4|43539.4|43556.9|43536.9|43559.4|43539.4|43556.9|43536.9|1
1731297700000|2024-11-11 04:01:40|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|43554.4|43534.4|0
1731297720000|2024-11-11 04:02:00|43549.4|43529.4|43546.9|43526.9|43549.4|43529.4|43546.9|43526.9|1
1731297730000|2024-11-11 04:02:10|43544.4|43524.4|43544|43524|43544.4|43524.4|43544|43524|1
1731297740000|2024-11-11 04:02:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|0
1731297750000|2024-11-11 04:02:30|43539|43519|43531.9|43511.9|43539|43519|43531.9|43511.9|4
1731297760000|2024-11-11 04:02:40|43534.9|43514.9|43541.9|43521.9|43541.9|43521.9|43534.9|43514.9|1
1731297770000|2024-11-11 04:02:50|43544|43524|43546.9|43526.9|43546.9|43526.9|43544|43524|0
1731297780000|2024-11-11 04:03:00|43551.9|43531.9|43554.4|43534.4|43554.4|43534.4|43551.9|43531.9|4
1731297790000|2024-11-11 04:03:10|43556.9|43536.9|43554.4|43534.4|43556.9|43536.9|43554.4|43534.4|1
1731297800000|2024-11-11 04:03:20|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|43556.9|43536.9|0
1731297810000|2024-11-11 04:03:30|43554.4|43534.4|43566.9|43546.9|43566.9|43546.9|43554.4|43534.4|2
1731297820000|2024-11-11 04:03:40|43566.5|43546.5|43564.4|43544.4|43566.5|43546.5|43564.4|43544.4|2
1731297840000|2024-11-11 04:04:00|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|3
1731297850000|2024-11-11 04:04:10|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|43566.9|43546.9|0
1731297870000|2024-11-11 04:04:30|43561.9|43541.9|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|4
1731297880000|2024-11-11 04:04:40|43556.9|43536.9|43554.4|43534.4|43559.4|43539.4|43554.4|43534.4|2
1731297890000|2024-11-11 04:04:50|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|0
1731297900000|2024-11-11 04:05:00|43549|43529|43544.4|43524.4|43549|43529|43544.4|43524.4|0
1731297910000|2024-11-11 04:05:10|43544|43524|43539.4|43519.4|43544.4|43524.4|43539.4|43519.4|2
1731297920000|2024-11-11 04:05:20|43539|43519|43539.4|43519.4|43539.4|43519.4|43539|43519|1
1731297940000|2024-11-11 04:05:40|||||||||6
1731297950000|2024-11-11 04:05:50|43536.9|43516.9|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|2
1731297960000|2024-11-11 04:06:00|43536.9|43516.9|43534.4|43514.4|43536.9|43516.9|43534.4|43514.4|3
1731297970000|2024-11-11 04:06:10|43534|43514|43534.9|43514.9|43534.9|43514.9|43532.4|43512.4|1
1731297980000|2024-11-11 04:06:20|43537.4|43517.4|43541.9|43521.9|43541.9|43521.9|43536.9|43516.9|0
1731297990000|2024-11-11 04:06:30|43544.4|43524.4|43546.9|43526.9|43546.9|43526.9|43544.4|43524.4|0
1731298000000|2024-11-11 04:06:40|43546.5|43526.5|43541.5|43521.5|43546.5|43526.5|43541.5|43521.5|1
1731298010000|2024-11-11 04:06:50|43541.9|43521.9|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|0
1731298020000|2024-11-11 04:07:00|43536.5|43516.5|43532.4|43512.4|43536.9|43516.9|43532.4|43512.4|1
1731298030000|2024-11-11 04:07:10|43537|43517|43537|43517|43537|43517|43537|43517|2
1731298040000|2024-11-11 04:07:20|43542|43522|43552|43532|43552|43532|43542|43522|1
1731298050000|2024-11-11 04:07:30|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|0
1731298060000|2024-11-11 04:07:40|43547|43527|43547|43527|43547|43527|43547|43527|0
1731298090000|2024-11-11 04:08:10|||||||||1
1731298110000|2024-11-11 04:08:30|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|0
1731298120000|2024-11-11 04:08:40|43542|43522|43542|43522|43542|43522|43542|43522|0
1731298130000|2024-11-11 04:08:50|43541.5|43521.5|43542|43522|43542|43522|43539.9|43519.9|0
1731298150000|2024-11-11 04:09:10|43539.5|43519.5|43542|43522|43542|43522|43539.5|43519.5|0
1731298160000|2024-11-11 04:09:20|43541.1|43521.1|43537|43517|43541.1|43521.1|43537|43517|2
1731298170000|2024-11-11 04:09:30|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|2
1731298180000|2024-11-11 04:09:40|43547|43527|43552|43532|43552|43532|43547|43527|0
1731298190000|2024-11-11 04:09:50|43549|43529|43547|43527|43549|43529|43547|43527|4
1731298200000|2024-11-11 04:10:00|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|0
1731298210000|2024-11-11 04:10:10|43547|43527|43549.5|43529.5|43549.5|43529.5|43547|43527|1
1731298220000|2024-11-11 04:10:20|43552|43532|43552|43532|43552|43532|43552|43532|1
1731298230000|2024-11-11 04:10:30|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|43554.5|43534.5|0
1731298270000|2024-11-11 04:11:10|43552|43532|43552|43532|43552|43532|43552|43532|1
1731298280000|2024-11-11 04:11:20|43552.4|43532.4|43554.5|43534.5|43554.5|43534.5|43552.4|43532.4|0
1731298290000|2024-11-11 04:11:30|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|2
1731298320000|2024-11-11 04:12:00|43549|43529|43549|43529|43549|43529|43549|43529|1
1731298330000|2024-11-11 04:12:10|43547|43527|43547|43527|43547|43527|43547|43527|0
1731298340000|2024-11-11 04:12:20|43544.5|43524.5|43542|43522|43544.5|43524.5|43542|43522|2
1731298350000|2024-11-11 04:12:30|43529.5|43509.5|43529|43509|43529.5|43509.5|43526.5|43506.5|11
1731298360000|2024-11-11 04:12:40|43527|43507|43527|43507|43527|43507|43527|43507|0
1731298380000|2024-11-11 04:13:00|43524.5|43504.5|43519.9|43499.9|43524.5|43504.5|43519.9|43499.9|2
1731298390000|2024-11-11 04:13:10|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|0
1731298400000|2024-11-11 04:13:20|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|0
1731298410000|2024-11-11 04:13:30|43519.5|43499.5|43517|43497|43519.5|43499.5|43517|43497|2
1731298420000|2024-11-11 04:13:40|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43514.5|43494.5|18
1731298430000|2024-11-11 04:13:50|43517|43497|43522|43502|43522|43502|43517|43497|0
1731298440000|2024-11-11 04:14:00|43522.4|43502.4|43524.5|43504.5|43524.5|43504.5|43522.4|43502.4|0
1731298450000|2024-11-11 04:14:10|43527|43507|43527|43507|43527|43507|43527|43507|2
1731298460000|2024-11-11 04:14:20|43522|43502|43522|43502|43522|43502|43522|43502|0
1731298470000|2024-11-11 04:14:30|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|43522|43502|1
1731298480000|2024-11-11 04:14:40|43527|43507|43527|43507|43527|43507|43527|43507|0
1731298490000|2024-11-11 04:14:50|43526.1|43506.1|43519.5|43499.5|43526.1|43506.1|43519.5|43499.5|2
1731298500000|2024-11-11 04:15:00|43522|43502|43522|43502|43522|43502|43522|43502|2
1731298510000|2024-11-11 04:15:10|43524.1|43504.1|43527|43507|43527|43507|43524.1|43504.1|8
1731298520000|2024-11-11 04:15:20|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|0
1731298560000|2024-11-11 04:16:00|43527|43507|43524.5|43504.5|43527|43507|43524.5|43504.5|0
1731298580000|2024-11-11 04:16:20|43524.1|43504.1|43522|43502|43524.1|43504.1|43522|43502|3
1731298590000|2024-11-11 04:16:30|43524.5|43504.5|43519.5|43499.5|43524.5|43504.5|43519.5|43499.5|2
1731298610000|2024-11-11 04:16:50|43520.3|43500.3|43527|43507|43527|43507|43520.3|43500.3|2
1731298630000|2024-11-11 04:17:10|||||||||2
1731298640000|2024-11-11 04:17:20|43524.9|43504.9|43519.1|43499.1|43524.9|43504.9|43519.1|43499.1|5
1731298650000|2024-11-11 04:17:30|43514.1|43494.1|43517|43497|43517|43497|43514.1|43494.1|1
1731298680000|2024-11-11 04:18:00|43514.5|43494.5|43512|43492|43517|43497|43509.5|43489.5|5
1731298690000|2024-11-11 04:18:10|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1731298700000|2024-11-11 04:18:20|43507|43487|43507|43487|43507|43487|43507|43487|2
1731298710000|2024-11-11 04:18:30|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|0
1731298720000|2024-11-11 04:18:40|43507|43487|43507|43487|43507|43487|43507|43487|1
1731298730000|2024-11-11 04:18:50|43509.1|43489.1|43509.5|43489.5|43509.5|43489.5|43509.1|43489.1|0
1731298740000|2024-11-11 04:19:00|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|1
1731298750000|2024-11-11 04:19:10|43506.6|43486.6|43507|43487|43507|43487|43506.6|43486.6|1
1731298760000|2024-11-11 04:19:20|43509.1|43489.1|43509.5|43489.5|43509.5|43489.5|43509.1|43489.1|0
1731298770000|2024-11-11 04:19:30|43507.4|43487.4|43507|43487|43507.4|43487.4|43507|43487|4
1731298790000|2024-11-11 04:19:50|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|1
1731298800000|2024-11-11 04:20:00|43502|43482|43502|43482|43502.4|43482.4|43502|43482|1
1731298810000|2024-11-11 04:20:10|43504.1|43484.1|43502|43482|43507|43487|43502|43482|0
1731298860000|2024-11-11 04:21:00|43504.1|43484.1|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|0
1731298880000|2024-11-11 04:21:20|||||||||1
1731298900000|2024-11-11 04:21:40|||||||||1
1731298910000|2024-11-11 04:21:50|43508.6|43488.6|43504.5|43484.5|43509.1|43489.1|43504.5|43484.5|0
1731298920000|2024-11-11 04:22:00|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|3
1731298930000|2024-11-11 04:22:10|||||||||1
1731298940000|2024-11-11 04:22:20|43504.1|43484.1|43502|43482|43504.1|43484.1|43502|43482|2
1731298950000|2024-11-11 04:22:30|43499.9|43479.9|43502|43482|43502|43482|43499.9|43479.9|0
1731298960000|2024-11-11 04:22:40|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|0
1731299000000|2024-11-11 04:23:20|43507|43487|43512|43492|43512|43492|43507|43487|2
1731299030000|2024-11-11 04:23:50|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|2
1731299040000|2024-11-11 04:24:00|43512|43492|43507|43487|43512|43492|43507|43487|1
1731299050000|2024-11-11 04:24:10|43509.5|43489.5|43509.5|43489.5|43512|43492|43509.5|43489.5|0
1731299060000|2024-11-11 04:24:20|43509.1|43489.1|43512|43492|43514.1|43494.1|43509.1|43489.1|1
1731299070000|2024-11-11 04:24:30|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|0
1731299080000|2024-11-11 04:24:40|43514.5|43494.5|43514.1|43494.1|43514.5|43494.5|43514.1|43494.1|0
1731299090000|2024-11-11 04:24:50|43512|43492|43512|43492|43512|43492|43509.5|43489.5|3
1731299100000|2024-11-11 04:25:00|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|0
1731299110000|2024-11-11 04:25:10|||||||||1
1731299130000|2024-11-11 04:25:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|0
1731299150000|2024-11-11 04:25:50|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|0
1731299170000|2024-11-11 04:26:10|43515|43495|43515|43495|43515|43495|43515|43495|0
1731299180000|2024-11-11 04:26:20|43517|43497|43514.5|43494.5|43519.5|43499.5|43514.5|43494.5|4
1731299200000|2024-11-11 04:26:40|43512|43492|43514.5|43494.5|43514.5|43494.5|43512|43492|0
1731299220000|2024-11-11 04:27:00|43512|43492|43514.5|43494.5|43514.5|43494.5|43509.5|43489.5|4
1731299230000|2024-11-11 04:27:10|43514.1|43494.1|43517|43497|43517|43497|43512|43492|3
1731299240000|2024-11-11 04:27:20|||||||||4
1731299250000|2024-11-11 04:27:30|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|0
1731299260000|2024-11-11 04:27:40|43514.5|43494.5|43512|43492|43514.5|43494.5|43512|43492|2
1731299280000|2024-11-11 04:28:00|43509.5|43489.5|43507|43487|43509.5|43489.5|43507|43487|0
1731299290000|2024-11-11 04:28:10|||||||||1
1731299320000|2024-11-11 04:28:40|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|5
1731299340000|2024-11-11 04:29:00|43502|43482|43499.5|43479.5|43502|43482|43499.5|43479.5|0
1731299350000|2024-11-11 04:29:10|43497|43477|43499.5|43479.5|43499.5|43479.5|43497|43477|0
1731299360000|2024-11-11 04:29:20|43497|43477|43497|43477|43497|43477|43497|43477|1
1731299380000|2024-11-11 04:29:40|43499.1|43479.1|43497|43477|43499.5|43479.5|43497|43477|1
1731299390000|2024-11-11 04:29:50|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|5
1731299400000|2024-11-11 04:30:00|43495|43475|43499.5|43479.5|43499.5|43479.5|43494.5|43474.5|1
1731299420000|2024-11-11 04:30:20|43500|43480|43502|43482|43502|43482|43500|43480|4
1731299430000|2024-11-11 04:30:30|43507|43487|43507|43487|43507|43487|43507|43487|1
1731299440000|2024-11-11 04:30:40|43507.5|43487.5|43507|43487|43507.5|43487.5|43507|43487|0
1731299450000|2024-11-11 04:30:50|||||||||4
1731299460000|2024-11-11 04:31:00|43506.6|43486.6|43501.6|43481.6|43506.6|43486.6|43501.6|43481.6|2
1731299470000|2024-11-11 04:31:10|43504.1|43484.1|43504.5|43484.5|43504.5|43484.5|43502|43482|1
1731299480000|2024-11-11 04:31:20|43502.5|43482.5|43507|43487|43507|43487|43502|43482|4
1731299490000|2024-11-11 04:31:30|43509.5|43489.5|43512.9|43492.9|43512.9|43492.9|43509.5|43489.5|2
1731299500000|2024-11-11 04:31:40|43512.5|43492.5|43514.5|43494.5|43514.5|43494.5|43512.5|43492.5|0
1731299510000|2024-11-11 04:31:50|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|0
1731299520000|2024-11-11 04:32:00|43517|43497|43517|43497|43517|43497|43517|43497|0
1731299530000|2024-11-11 04:32:10|43517.5|43497.5|43519.5|43499.5|43519.5|43499.5|43517.5|43497.5|0
1731299540000|2024-11-11 04:32:20|||||||||1
1731299550000|2024-11-11 04:32:30|43522|43502|43522|43502|43522|43502|43522|43502|0
1731299560000|2024-11-11 04:32:40|43524.5|43504.5|43527|43507|43527|43507|43524.5|43504.5|0
1731299570000|2024-11-11 04:32:50|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|0
1731299580000|2024-11-11 04:33:00|43527|43507|43527.5|43507.5|43527.5|43507.5|43527|43507|0
1731299590000|2024-11-11 04:33:10|43527|43507|43532|43512|43532|43512|43527|43507|0
1731299610000|2024-11-11 04:33:30|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|0
1731299620000|2024-11-11 04:33:40|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|0
1731299640000|2024-11-11 04:34:00|43534.6|43514.6|43529.6|43509.6|43535|43515|43529.6|43509.6|4
1731299660000|2024-11-11 04:34:20|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|1
1731299670000|2024-11-11 04:34:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|0
1731299680000|2024-11-11 04:34:40|43532.1|43512.1|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|1
1731299690000|2024-11-11 04:34:50|43532.1|43512.1|43527.1|43507.1|43532.1|43512.1|43526.6|43506.6|0
1731299700000|2024-11-11 04:35:00|43525|43505|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|1
1731299750000|2024-11-11 04:35:50|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|43521.6|43501.6|1
1731299780000|2024-11-11 04:36:20|43522.1|43502.1|43524.6|43504.6|43524.6|43504.6|43519.6|43499.6|2
1731299820000|2024-11-11 04:37:00|43525|43505|43524.6|43504.6|43525|43505|43524.6|43504.6|2
1731299840000|2024-11-11 04:37:20|||||||||2
1731299860000|2024-11-11 04:37:40|43527.1|43507.1|43527.1|43507.1|43527.1|43507.1|43527.1|43507.1|1
1731299870000|2024-11-11 04:37:50|43526.6|43506.6|43524.6|43504.6|43526.6|43506.6|43524.6|43504.6|0
1731299890000|2024-11-11 04:38:10|43526.6|43506.6|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|0
1731299900000|2024-11-11 04:38:20|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|1
1731299910000|2024-11-11 04:38:30|43527.5|43507.5|43527.1|43507.1|43527.5|43507.5|43527.1|43507.1|0
1731299920000|2024-11-11 04:38:40|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|1
1731299930000|2024-11-11 04:38:50|43525|43505|43527.1|43507.1|43527.1|43507.1|43525|43505|0
1731299940000|2024-11-11 04:39:00|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|0
1731299950000|2024-11-11 04:39:10|43527.1|43507.1|43522.1|43502.1|43527.1|43507.1|43522.1|43502.1|3
1731299960000|2024-11-11 04:39:20|43524.6|43504.6|43522.1|43502.1|43524.6|43504.6|43522.1|43502.1|1
1731299980000|2024-11-11 04:39:40|43520|43500|43519.6|43499.6|43520|43500|43519.6|43499.6|1
1731299990000|2024-11-11 04:39:50|43519.1|43499.1|43514.6|43494.6|43519.1|43499.1|43514.6|43494.6|2
1731300000000|2024-11-11 04:40:00|43512.5|43492.5|43502.1|43482.1|43512.5|43492.5|43502.1|43482.1|4
1731300010000|2024-11-11 04:40:10|43499.6|43479.6|43499.1|43479.1|43501.6|43481.6|43499.1|43479.1|3
1731300020000|2024-11-11 04:40:20|43497.1|43477.1|43496.6|43476.6|43497.1|43477.1|43496.6|43476.6|0
1731300030000|2024-11-11 04:40:30|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|1
1731300040000|2024-11-11 04:40:40|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1731300060000|2024-11-11 04:41:00|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|1
1731300090000|2024-11-11 04:41:30|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|0
1731300110000|2024-11-11 04:41:50|43506.7|43486.7|43492.1|43472.1|43507.1|43487.1|43492.1|43472.1|5
1731300120000|2024-11-11 04:42:00|43490|43470|43490|43470|43490|43470|43490|43470|1
1731300130000|2024-11-11 04:42:10|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1731300150000|2024-11-11 04:42:30|43494.2|43474.2|43494.6|43474.6|43494.6|43474.6|43494.2|43474.2|1
1731300160000|2024-11-11 04:42:40|43494.2|43474.2|43492.1|43472.1|43494.2|43474.2|43492.1|43472.1|0
1731300170000|2024-11-11 04:42:50|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1731300180000|2024-11-11 04:43:00|||||||||7
1731300190000|2024-11-11 04:43:10|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|0
1731300210000|2024-11-11 04:43:30|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|5
1731300220000|2024-11-11 04:43:40|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|0
1731300230000|2024-11-11 04:43:50|43477.1|43457.1|43462.1|43442.1|43477.1|43457.1|43461.7|43441.7|14
1731300240000|2024-11-11 04:44:00|43464.6|43444.6|43467.1|43447.1|43469.6|43449.6|43464.6|43444.6|4
1731300250000|2024-11-11 04:44:10|43469.6|43449.6|43469.2|43449.2|43469.6|43449.6|43467.1|43447.1|0
1731300260000|2024-11-11 04:44:20|43467.9|43447.9|43472.1|43452.1|43472.1|43452.1|43467.9|43447.9|0
1731300280000|2024-11-11 04:44:40|||||||||1
1731300290000|2024-11-11 04:44:50|43474.6|43454.6|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|2
1731300300000|2024-11-11 04:45:00|43476.7|43456.7|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|1
1731300310000|2024-11-11 04:45:10|43476.7|43456.7|43477.1|43457.1|43477.1|43457.1|43476.7|43456.7|1
1731300320000|2024-11-11 04:45:20|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|5
1731300330000|2024-11-11 04:45:30|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|0
1731300340000|2024-11-11 04:45:40|43481.7|43461.7|43482.1|43462.1|43482.1|43462.1|43477.1|43457.1|1
1731300350000|2024-11-11 04:45:50|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|1
1731300360000|2024-11-11 04:46:00|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|2
1731300370000|2024-11-11 04:46:10|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|0
1731300380000|2024-11-11 04:46:20|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|1
1731300390000|2024-11-11 04:46:30|43484.6|43464.6|43482.1|43462.1|43484.6|43464.6|43482.1|43462.1|0
1731300400000|2024-11-11 04:46:40|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|0
1731300410000|2024-11-11 04:46:50|43482.1|43462.1|43479.6|43459.6|43482.1|43462.1|43479.6|43459.6|0
1731300420000|2024-11-11 04:47:00|43480|43460|43479.2|43459.2|43481.7|43461.7|43479.2|43459.2|1
1731300440000|2024-11-11 04:47:20|43479.6|43459.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|1
1731300480000|2024-11-11 04:48:00|43476.7|43456.7|43467.1|43447.1|43476.7|43456.7|43467.1|43447.1|5
1731300490000|2024-11-11 04:48:10|43469.6|43449.6|43467.1|43447.1|43469.6|43449.6|43467.1|43447.1|0
1731300500000|2024-11-11 04:48:20|43469.6|43449.6|43464.6|43444.6|43469.6|43449.6|43464.6|43444.6|4
1731300510000|2024-11-11 04:48:30|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|5
1731300520000|2024-11-11 04:48:40|43468|43448|43474.6|43454.6|43477.1|43457.1|43468|43448|1
1731300530000|2024-11-11 04:48:50|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1731300540000|2024-11-11 04:49:00|43474.6|43454.6|43472.1|43452.1|43474.6|43454.6|43472.1|43452.1|0
1731300550000|2024-11-11 04:49:10|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|0
1731300560000|2024-11-11 04:49:20|43477.1|43457.1|43475|43455|43477.1|43457.1|43474.6|43454.6|0
1731300570000|2024-11-11 04:49:30|43477.1|43457.1|43477.1|43457.1|43477.5|43457.5|43477.1|43457.1|1
1731300590000|2024-11-11 04:49:50|43476.7|43456.7|43474.6|43454.6|43476.7|43456.7|43474.6|43454.6|0
1731300600000|2024-11-11 04:50:00|43475|43455|43468.8|43448.8|43477.1|43457.1|43468.8|43448.8|15
1731300610000|2024-11-11 04:50:10|43468.3|43448.3|43464.2|43444.2|43468.3|43448.3|43464.2|43444.2|0
1731300620000|2024-11-11 04:50:20|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43462.5|43442.5|1
1731300630000|2024-11-11 04:50:30|43464.2|43444.2|43464.6|43444.6|43464.6|43444.6|43460.5|43440.5|11
1731300640000|2024-11-11 04:50:40|43462.1|43442.1|43464.6|43444.6|43464.6|43444.6|43462.1|43442.1|0
1731300650000|2024-11-11 04:50:50|||||||||1
1731300660000|2024-11-11 04:51:00|||||||||1
1731300680000|2024-11-11 04:51:20|43466.7|43446.7|43469.6|43449.6|43470|43450|43466.7|43446.7|2
1731300710000|2024-11-11 04:51:50|43471.7|43451.7|43472.1|43452.1|43472.1|43452.1|43471.7|43451.7|0
1731300720000|2024-11-11 04:52:00|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43472.1|43452.1|3
1731300730000|2024-11-11 04:52:10|43474.2|43454.2|43474.6|43454.6|43474.6|43454.6|43472.1|43452.1|1
1731300740000|2024-11-11 04:52:20|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|4
1731300750000|2024-11-11 04:52:30|43485|43465|43487.5|43467.5|43487.5|43467.5|43485|43465|7
1731300760000|2024-11-11 04:52:40|43487.6|43467.6|43492.1|43472.1|43492.1|43472.1|43487.6|43467.6|0
1731300770000|2024-11-11 04:52:50|||||||||2
1731300790000|2024-11-11 04:53:10|43492.6|43472.6|43489.6|43469.6|43492.6|43472.6|43489.6|43469.6|2
1731300800000|2024-11-11 04:53:20|43491.7|43471.7|43492.1|43472.1|43492.1|43472.1|43491.7|43471.7|0
1731300810000|2024-11-11 04:53:30|43492.6|43472.6|43497.1|43477.1|43497.1|43477.1|43492.6|43472.6|0
1731300820000|2024-11-11 04:53:40|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|0
1731300830000|2024-11-11 04:53:50|43500.1|43480.1|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|2
1731300840000|2024-11-11 04:54:00|43502.6|43482.6|43504.6|43484.6|43504.6|43484.6|43502.6|43482.6|0
1731300850000|2024-11-11 04:54:10|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|0
1731300870000|2024-11-11 04:54:30|43509.6|43489.6|43507.1|43487.1|43509.6|43489.6|43507.1|43487.1|0
1731300890000|2024-11-11 04:54:50|43506.7|43486.7|43502.1|43482.1|43506.7|43486.7|43502.1|43482.1|0
1731300900000|2024-11-11 04:55:00|43499.6|43479.6|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|0
1731300920000|2024-11-11 04:55:20|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|1
1731300930000|2024-11-11 04:55:30|43496.7|43476.7|43489.6|43469.6|43496.7|43476.7|43489.6|43469.6|2
1731300940000|2024-11-11 04:55:40|43492.1|43472.1|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|1
1731300950000|2024-11-11 04:55:50|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|1
1731300970000|2024-11-11 04:56:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1731300980000|2024-11-11 04:56:20|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1731300990000|2024-11-11 04:56:30|43497.6|43477.6|43497.1|43477.1|43497.6|43477.6|43497.1|43477.1|0
1731301000000|2024-11-11 04:56:40|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1731301030000|2024-11-11 04:57:10|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|0
1731301040000|2024-11-11 04:57:20|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1731301050000|2024-11-11 04:57:30|43495.1|43475.1|43497.1|43477.1|43497.1|43477.1|43495.1|43475.1|0
1731301070000|2024-11-11 04:57:50|43497.6|43477.6|43502.1|43482.1|43502.1|43482.1|43497.6|43477.6|1
1731301080000|2024-11-11 04:58:00|43504.6|43484.6|43506.7|43486.7|43506.7|43486.7|43504.6|43484.6|3
1731301090000|2024-11-11 04:58:10|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43502.1|43482.1|0
1731301100000|2024-11-11 04:58:20|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1731301110000|2024-11-11 04:58:30|||||||||1
1731301120000|2024-11-11 04:58:40|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|0
1731301130000|2024-11-11 04:58:50|43509.2|43489.2|43509.6|43489.6|43509.6|43489.6|43509.2|43489.2|1
1731301150000|2024-11-11 04:59:10|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1731301170000|2024-11-11 04:59:30|43514.6|43494.6|43517.1|43497.1|43517.1|43497.1|43514.6|43494.6|0
1731301180000|2024-11-11 04:59:40|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|0
1731301190000|2024-11-11 04:59:50|43521.7|43501.7|43521.3|43501.3|43521.7|43501.7|43519.2|43499.2|0
1731301200000|2024-11-11 05:00:00|43517.1|43497.1|43552.1|43532.1|43552.1|43532.1|43517.1|43497.1|6
1731301210000|2024-11-11 05:00:10|43551.7|43531.7|43542.1|43522.1|43551.7|43531.7|43542.1|43522.1|0
1731301220000|2024-11-11 05:00:20|43542.2|43522.2|43537.2|43517.2|43542.2|43522.2|43537.2|43517.2|0
1731301230000|2024-11-11 05:00:30|43539.7|43519.7|43537.2|43517.2|43539.7|43519.7|43537.2|43517.2|0
1731301250000|2024-11-11 05:00:50|43536.7|43516.7|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|1
1731301260000|2024-11-11 05:01:00|43534.2|43514.2|43532.2|43512.2|43534.2|43514.2|43527.2|43507.2|2
1731301270000|2024-11-11 05:01:10|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|1
1731301280000|2024-11-11 05:01:20|43535.1|43515.1|43557.2|43537.2|43557.2|43537.2|43532.2|43512.2|13
1731301290000|2024-11-11 05:01:30|43556.3|43536.3|43557.2|43537.2|43557.2|43537.2|43552.2|43532.2|1
1731301300000|2024-11-11 05:01:40|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|0
1731301310000|2024-11-11 05:01:50|43562.2|43542.2|43562.6|43542.6|43562.6|43542.6|43562.2|43542.2|1
1731301320000|2024-11-11 05:02:00|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|4
1731301340000|2024-11-11 05:02:20|43564.7|43544.7|43569.7|43549.7|43569.7|43549.7|43564.7|43544.7|9
1731301350000|2024-11-11 05:02:30|43572.2|43552.2|43579.7|43559.7|43579.7|43559.7|43572.2|43552.2|3
1731301360000|2024-11-11 05:02:40|43579.2|43559.2|43564.7|43544.7|43579.2|43559.2|43564.7|43544.7|3
1731301370000|2024-11-11 05:02:50|43562.2|43542.2|43564.7|43544.7|43564.7|43544.7|43560.1|43540.1|0
1731301380000|2024-11-11 05:03:00|43562.6|43542.6|43567.6|43547.6|43567.6|43547.6|43562.2|43542.2|2
1731301390000|2024-11-11 05:03:10|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|0
1731301400000|2024-11-11 05:03:20|43570.5|43550.5|43587.2|43567.2|43587.2|43567.2|43570.5|43550.5|12
1731301410000|2024-11-11 05:03:30|43587.6|43567.6|43590.1|43570.1|43590.1|43570.1|43587.6|43567.6|2
1731301420000|2024-11-11 05:03:40|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|7
1731301430000|2024-11-11 05:03:50|43597.2|43577.2|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|1
1731301440000|2024-11-11 05:04:00|43602.6|43582.6|43620.1|43600.1|43620.1|43600.1|43602.6|43582.6|7
1731301450000|2024-11-11 05:04:10|43622.2|43602.2|43625.1|43605.1|43626.7|43606.7|43621.7|43601.7|8
1731301460000|2024-11-11 05:04:20|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43619.7|43599.7|1
1731301470000|2024-11-11 05:04:30|43626.7|43606.7|43624.7|43604.7|43626.7|43606.7|43622.2|43602.2|3
1731301480000|2024-11-11 05:04:40|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|1
1731301490000|2024-11-11 05:04:50|43627.6|43607.6|43624.7|43604.7|43627.6|43607.6|43624.7|43604.7|2
1731301500000|2024-11-11 05:05:00|43622.2|43602.2|43612.2|43592.2|43622.2|43602.2|43612.2|43592.2|2
1731301510000|2024-11-11 05:05:10|43614.2|43594.2|43614.7|43594.7|43614.7|43594.7|43610.1|43590.1|2
1731301520000|2024-11-11 05:05:20|43617.2|43597.2|43619.7|43599.7|43622.2|43602.2|43617.2|43597.2|2
1731301530000|2024-11-11 05:05:30|43619.2|43599.2|43609.2|43589.2|43619.2|43599.2|43609.2|43589.2|1
1731301560000|2024-11-11 05:06:00|43606.7|43586.7|43594.7|43574.7|43606.7|43586.7|43592.6|43572.6|3
1731301570000|2024-11-11 05:06:10|43594.2|43574.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|1
1731301580000|2024-11-11 05:06:20|43599.2|43579.2|43602.2|43582.2|43603.8|43583.8|43597.2|43577.2|6
1731301590000|2024-11-11 05:06:30|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43602.2|43582.2|4
1731301600000|2024-11-11 05:06:40|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43602.2|43582.2|0
1731301610000|2024-11-11 05:06:50|43605.1|43585.1|43602.2|43582.2|43605.1|43585.1|43602.2|43582.2|1
1731301620000|2024-11-11 05:07:00|43597.2|43577.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|0
1731301630000|2024-11-11 05:07:10|43598|43578|43604.7|43584.7|43604.7|43584.7|43598|43578|0
1731301640000|2024-11-11 05:07:20|43604.2|43584.2|43602.2|43582.2|43604.2|43584.2|43602.2|43582.2|0
1731301650000|2024-11-11 05:07:30|43604.2|43584.2|43609.7|43589.7|43609.7|43589.7|43602.2|43582.2|3
1731301660000|2024-11-11 05:07:40|43607.6|43587.6|43607.2|43587.2|43609.7|43589.7|43607.2|43587.2|1
1731301670000|2024-11-11 05:07:50|||||||||2
1731301680000|2024-11-11 05:08:00|||||||||1
1731301690000|2024-11-11 05:08:10|43607.6|43587.6|43614.7|43594.7|43614.7|43594.7|43607.6|43587.6|2
1731301700000|2024-11-11 05:08:20|43612.2|43592.2|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|2
1731301710000|2024-11-11 05:08:30|43610.1|43590.1|43612.2|43592.2|43612.2|43592.2|43607.6|43587.6|2
1731301720000|2024-11-11 05:08:40|43614.7|43594.7|43614.3|43594.3|43617.2|43597.2|43612.2|43592.2|3
1731301730000|2024-11-11 05:08:50|43612.2|43592.2|43604.7|43584.7|43612.2|43592.2|43604.7|43584.7|0
1731301740000|2024-11-11 05:09:00|43606.8|43586.8|43614.3|43594.3|43617.2|43597.2|43606.8|43586.8|8
1731301750000|2024-11-11 05:09:10|43612.2|43592.2|43609.3|43589.3|43612.2|43592.2|43609.3|43589.3|0
1731301770000|2024-11-11 05:09:30|43607.2|43587.2|43607.2|43587.2|43607.2|43587.2|43602.2|43582.2|0
1731301780000|2024-11-11 05:09:40|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1731301790000|2024-11-11 05:09:50|43609.3|43589.3|43607.2|43587.2|43609.3|43589.3|43607.2|43587.2|0
1731301800000|2024-11-11 05:10:00|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|1
1731301810000|2024-11-11 05:10:10|43605.1|43585.1|43607.2|43587.2|43609.7|43589.7|43605.1|43585.1|0
1731301820000|2024-11-11 05:10:20|43607.6|43587.6|43607.2|43587.2|43609.7|43589.7|43604.7|43584.7|0
1731301830000|2024-11-11 05:10:30|43607.6|43587.6|43607.6|43587.6|43609.7|43589.7|43607.2|43587.2|0
1731301840000|2024-11-11 05:10:40|43609.3|43589.3|43632.2|43612.2|43632.2|43612.2|43607.2|43587.2|5
1731301850000|2024-11-11 05:10:50|43630.1|43610.1|43627.2|43607.2|43630.1|43610.1|43627.2|43607.2|4
1731301860000|2024-11-11 05:11:00|43626.8|43606.8|43639.7|43619.7|43639.7|43619.7|43624.7|43604.7|11
1731301870000|2024-11-11 05:11:10|43640.5|43620.5|43655.1|43635.1|43655.1|43635.1|43640.5|43620.5|12
1731301880000|2024-11-11 05:11:20|43659.3|43639.3|43659.7|43639.7|43667.2|43647.2|43659.3|43639.3|5
1731301890000|2024-11-11 05:11:30|43657.2|43637.2|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|3
1731301900000|2024-11-11 05:11:40|43654.7|43634.7|43654.7|43634.7|43654.7|43634.7|43652.2|43632.2|0
1731301910000|2024-11-11 05:11:50|43659.7|43639.7|43662.2|43642.2|43662.2|43642.2|43659.7|43639.7|5
1731301920000|2024-11-11 05:12:00|43661.8|43641.8|43664.7|43644.7|43664.7|43644.7|43659.7|43639.7|3
1731301930000|2024-11-11 05:12:10|43665.1|43645.1|43662.2|43642.2|43667.2|43647.2|43662.2|43642.2|6
1731301940000|2024-11-11 05:12:20|43659.7|43639.7|43654.3|43634.3|43659.7|43639.7|43654.3|43634.3|2
1731301950000|2024-11-11 05:12:30|43652.2|43632.2|43649.7|43629.7|43652.2|43632.2|43647.6|43627.6|0
1731301960000|2024-11-11 05:12:40|43650.1|43630.1|43644.7|43624.7|43652.2|43632.2|43644.7|43624.7|0
1731301970000|2024-11-11 05:12:50|43647.2|43627.2|43647.2|43627.2|43647.2|43627.2|43644.7|43624.7|0
1731301980000|2024-11-11 05:13:00|43646.8|43626.8|43642.2|43622.2|43646.8|43626.8|43641.3|43621.3|0
1731301990000|2024-11-11 05:13:10|43640.1|43620.1|43642.2|43622.2|43642.2|43622.2|43637.2|43617.2|0
1731302000000|2024-11-11 05:13:20|43641.8|43621.8|43644.7|43624.7|43647.2|43627.2|43641.8|43621.8|0
1731302010000|2024-11-11 05:13:30|43647.2|43627.2|43657.2|43637.2|43657.2|43637.2|43644.7|43624.7|13
1731302020000|2024-11-11 05:13:40|43659.7|43639.7|43654.7|43634.7|43659.7|43639.7|43654.7|43634.7|4
1731302030000|2024-11-11 05:13:50|43654.3|43634.3|43647.2|43627.2|43654.3|43634.3|43647.2|43627.2|13
1731302040000|2024-11-11 05:14:00|43640.1|43620.1|43647.2|43627.2|43647.2|43627.2|43637.6|43617.6|16
1731302050000|2024-11-11 05:14:10|43650.1|43630.1|43654.7|43634.7|43654.7|43634.7|43649.7|43629.7|7
1731302060000|2024-11-11 05:14:20|43657.2|43637.2|43654.7|43634.7|43657.2|43637.2|43649.7|43629.7|15
1731302070000|2024-11-11 05:14:30|43654.3|43634.3|43654.7|43634.7|43657.2|43637.2|43652.2|43632.2|10
1731302080000|2024-11-11 05:14:40|43654.3|43634.3|43662.2|43642.2|43662.2|43642.2|43649.3|43629.3|5
1731302090000|2024-11-11 05:14:50|43664.7|43644.7|43667.6|43647.6|43672.2|43652.2|43662.2|43642.2|15
1731302100000|2024-11-11 05:15:00|43667.2|43647.2|43647.2|43627.2|43669.7|43649.7|43647.2|43627.2|8
1731302110000|2024-11-11 05:15:10|43649.7|43629.7|43649.7|43629.7|43649.7|43629.7|43644.7|43624.7|7
1731302120000|2024-11-11 05:15:20|43649.3|43629.3|43647.2|43627.2|43649.7|43629.7|43647.2|43627.2|2
1731302130000|2024-11-11 05:15:30|43644.7|43624.7|43642.2|43622.2|43647.2|43627.2|43642.2|43622.2|2
1731302140000|2024-11-11 05:15:40|43644.3|43624.3|43642.2|43622.2|43644.7|43624.7|43639.7|43619.7|0
1731302150000|2024-11-11 05:15:50|43639.7|43619.7|43637.2|43617.2|43642.2|43622.2|43637.2|43617.2|2
1731302160000|2024-11-11 05:16:00|43639.7|43619.7|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|1
1731302170000|2024-11-11 05:16:10|43634.7|43614.7|43635.1|43615.1|43637.6|43617.6|43634.7|43614.7|1
1731302180000|2024-11-11 05:16:20|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|43630.1|43610.1|2
1731302190000|2024-11-11 05:16:30|43635.1|43615.1|43635.1|43615.1|43637.6|43617.6|43635.1|43615.1|0
1731302210000|2024-11-11 05:16:50|43634.7|43614.7|43635.1|43615.1|43635.1|43615.1|43634.7|43614.7|0
1731302220000|2024-11-11 05:17:00|43632.6|43612.6|43637.6|43617.6|43640.1|43620.1|43632.6|43612.6|7
1731302230000|2024-11-11 05:17:10|43637.2|43617.2|43635.1|43615.1|43637.6|43617.6|43632.6|43612.6|2
1731302240000|2024-11-11 05:17:20|43632.6|43612.6|43627.6|43607.6|43632.6|43612.6|43625.1|43605.1|0
1731302250000|2024-11-11 05:17:30|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|0
1731302260000|2024-11-11 05:17:40|43622.6|43602.6|43617.6|43597.6|43622.6|43602.6|43617.6|43597.6|3
1731302270000|2024-11-11 05:17:50|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|43620.1|43600.1|0
1731302280000|2024-11-11 05:18:00|43620.6|43600.6|43620.1|43600.1|43622.2|43602.2|43620.1|43600.1|0
1731302290000|2024-11-11 05:18:10|43619.7|43599.7|43620.1|43600.1|43620.1|43600.1|43617.6|43597.6|1
1731302300000|2024-11-11 05:18:20|43620.6|43600.6|43620.1|43600.1|43622.2|43602.2|43620.1|43600.1|1
1731302310000|2024-11-11 05:18:30|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|0
1731302320000|2024-11-11 05:18:40|43615.1|43595.1|43625.1|43605.1|43625.1|43605.1|43615.1|43595.1|0
1731302330000|2024-11-11 05:18:50|43624.7|43604.7|43624.7|43604.7|43625.1|43605.1|43622.6|43602.6|0
1731302340000|2024-11-11 05:19:00|43622.6|43602.6|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|0
1731302350000|2024-11-11 05:19:10|43622.6|43602.6|43622.2|43602.2|43622.6|43602.6|43622.2|43602.2|2
1731302360000|2024-11-11 05:19:20|43620.1|43600.1|43620.2|43600.2|43622.7|43602.7|43617.6|43597.6|0
1731302370000|2024-11-11 05:19:30|43622.7|43602.7|43622.2|43602.2|43622.7|43602.7|43622.2|43602.2|0
1731302380000|2024-11-11 05:19:40|43619.7|43599.7|43617.7|43597.7|43619.7|43599.7|43617.7|43597.7|0
1731302390000|2024-11-11 05:19:50|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|1
1731302400000|2024-11-11 05:20:00|43615.6|43595.6|43613.1|43593.1|43617.7|43597.7|43613.1|43593.1|0
1731302410000|2024-11-11 05:20:10|43610.6|43590.6|43601|43581|43610.6|43590.6|43600.6|43580.6|1
1731302420000|2024-11-11 05:20:20|43600.6|43580.6|43600.6|43580.6|43603.1|43583.1|43598.1|43578.1|2
1731302430000|2024-11-11 05:20:30|43598.5|43578.5|43598.1|43578.1|43598.5|43578.5|43598.1|43578.1|1
1731302440000|2024-11-11 05:20:40|43597.7|43577.7|43594.7|43574.7|43597.7|43577.7|43594.7|43574.7|1
1731302450000|2024-11-11 05:20:50|43592.7|43572.7|43590.6|43570.6|43592.7|43572.7|43590.6|43570.6|1
1731302460000|2024-11-11 05:21:00|43588.1|43568.1|43588.1|43568.1|43588.9|43568.9|43585.2|43565.2|6
1731302470000|2024-11-11 05:21:10|43588.5|43568.5|43588.1|43568.1|43590.2|43570.2|43588.1|43568.1|1
1731302480000|2024-11-11 05:21:20|43588.5|43568.5|43580.6|43560.6|43590.2|43570.2|43580.6|43560.6|1
1731302490000|2024-11-11 05:21:30|43581|43561|43580.6|43560.6|43583.1|43563.1|43580.6|43560.6|2
1731302500000|2024-11-11 05:21:40|||||||||1
1731302510000|2024-11-11 05:21:50|43581.4|43561.4|43588.1|43568.1|43590.6|43570.6|43581.4|43561.4|3
1731302520000|2024-11-11 05:22:00|43592.7|43572.7|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|0
1731302530000|2024-11-11 05:22:10|43587.7|43567.7|43585.6|43565.6|43587.7|43567.7|43585.6|43565.6|2
1731302540000|2024-11-11 05:22:20|43585.2|43565.2|43580.6|43560.6|43585.2|43565.2|43580.6|43560.6|0
1731302550000|2024-11-11 05:22:30|43581|43561|43583.5|43563.5|43583.5|43563.5|43581|43561|4
1731302560000|2024-11-11 05:22:40|43585.6|43565.6|43583.1|43563.1|43585.6|43565.6|43583.1|43563.1|0
1731302570000|2024-11-11 05:22:50|43580.2|43560.2|43583.1|43563.1|43583.1|43563.1|43580.2|43560.2|0
1731302580000|2024-11-11 05:23:00|43580.6|43560.6|43587.7|43567.7|43588.1|43568.1|43580.6|43560.6|0
1731302590000|2024-11-11 05:23:10|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43583.1|43563.1|0
1731302600000|2024-11-11 05:23:20|43585.6|43565.6|43590.6|43570.6|43590.6|43570.6|43585.6|43565.6|0
1731302610000|2024-11-11 05:23:30|43588.1|43568.1|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|1
1731302620000|2024-11-11 05:23:40|43598.1|43578.1|43610.6|43590.6|43613.1|43593.1|43598.1|43578.1|3
1731302630000|2024-11-11 05:23:50|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|3
1731302640000|2024-11-11 05:24:00|43613.5|43593.5|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|2
1731302650000|2024-11-11 05:24:10|43616|43596|43618.1|43598.1|43620.6|43600.6|43615.6|43595.6|1
1731302660000|2024-11-11 05:24:20|43616|43596|43615.6|43595.6|43618.1|43598.1|43615.6|43595.6|0
1731302670000|2024-11-11 05:24:30|43616.5|43596.5|43618.1|43598.1|43622.7|43602.7|43616.5|43596.5|10
1731302690000|2024-11-11 05:24:50|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|1
1731302700000|2024-11-11 05:25:00|43611|43591|43613.1|43593.1|43615.6|43595.6|43611|43591|0
1731302710000|2024-11-11 05:25:10|43613.5|43593.5|43613.1|43593.1|43615.2|43595.2|43613.1|43593.1|0
1731302720000|2024-11-11 05:25:20|43615.2|43595.2|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|0
1731302730000|2024-11-11 05:25:30|43613.1|43593.1|43615.6|43595.6|43615.6|43595.6|43613.1|43593.1|0
1731302740000|2024-11-11 05:25:40|43617.7|43597.7|43618.5|43598.5|43618.5|43598.5|43617.7|43597.7|0
1731302750000|2024-11-11 05:25:50|43621|43601|43627.7|43607.7|43628.1|43608.1|43621|43601|4
1731302760000|2024-11-11 05:26:00|43630.6|43610.6|43625.6|43605.6|43630.6|43610.6|43625.6|43605.6|3
1731302770000|2024-11-11 05:26:10|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43628.1|43608.1|2
1731302780000|2024-11-11 05:26:20|43631|43611|43640.2|43620.2|43640.2|43620.2|43631|43611|5
1731302790000|2024-11-11 05:26:30|43643.1|43623.1|43643.5|43623.5|43646|43626|43643.1|43623.1|4
1731302800000|2024-11-11 05:26:40|43643.1|43623.1|43645.6|43625.6|43648.1|43628.1|43643.1|43623.1|4
1731302810000|2024-11-11 05:26:50|43646|43626|43643.1|43623.1|43646|43626|43643.1|43623.1|3
1731302820000|2024-11-11 05:27:00|43642.7|43622.7|43638.1|43618.1|43642.7|43622.7|43635.6|43615.6|1
1731302830000|2024-11-11 05:27:10|43635.6|43615.6|43635.6|43615.6|43638.1|43618.1|43635.6|43615.6|0
1731302840000|2024-11-11 05:27:20|43638.1|43618.1|43640.6|43620.6|43640.6|43620.6|43638.1|43618.1|2
1731302850000|2024-11-11 05:27:30|43642.7|43622.7|43643.1|43623.1|43643.1|43623.1|43642.7|43622.7|2
1731302860000|2024-11-11 05:27:40|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|43645.6|43625.6|0
1731302870000|2024-11-11 05:27:50|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|43643.1|43623.1|1
1731302880000|2024-11-11 05:28:00|43643.5|43623.5|43645.6|43625.6|43648.5|43628.5|43643.5|43623.5|2
1731302890000|2024-11-11 05:28:10|43648.1|43628.1|43650.6|43630.6|43650.6|43630.6|43648.1|43628.1|2
1731302900000|2024-11-11 05:28:20|43650.2|43630.2|43650.6|43630.6|43650.6|43630.6|43648.5|43628.5|1
1731302910000|2024-11-11 05:28:30|43654.8|43634.8|43670.6|43650.6|43670.6|43650.6|43654.8|43634.8|5
1731302920000|2024-11-11 05:28:40|43671|43651|43668.1|43648.1|43671|43651|43666|43646|11
1731302930000|2024-11-11 05:28:50|43671|43651|43673.1|43653.1|43673.1|43653.1|43671|43651|1
1731302940000|2024-11-11 05:29:00|43676|43656|43680.6|43660.6|43683.1|43663.1|43676|43656|9
1731302950000|2024-11-11 05:29:10|43680.2|43660.2|43680.6|43660.6|43680.6|43660.6|43678.1|43658.1|7
1731302960000|2024-11-11 05:29:20|43680.2|43660.2|43678.1|43658.1|43683.1|43663.1|43678.1|43658.1|11
1731302970000|2024-11-11 05:29:30|43675.6|43655.6|43665.2|43645.2|43678.1|43658.1|43665.2|43645.2|11
1731302980000|2024-11-11 05:29:40|43667.7|43647.7|43660.6|43640.6|43667.7|43647.7|43660.6|43640.6|0
1731302990000|2024-11-11 05:29:50|43657.7|43637.7|43648.1|43628.1|43657.7|43637.7|43648.1|43628.1|5
1731303000000|2024-11-11 05:30:00|43647.7|43627.7|43640.6|43620.6|43667.7|43647.7|43640.6|43620.6|31
1731303010000|2024-11-11 05:30:10|43643.5|43623.5|43650.6|43630.6|43650.6|43630.6|43643.5|43623.5|5
1731303020000|2024-11-11 05:30:20|43651|43631|43643.1|43623.1|43655.6|43635.6|43643.1|43623.1|8
1731303030000|2024-11-11 05:30:30|43642.7|43622.7|43648.1|43628.1|43648.1|43628.1|43638.1|43618.1|1
1731303040000|2024-11-11 05:30:40|43645.6|43625.6|43642.7|43622.7|43646|43626|43642.7|43622.7|3
1731303050000|2024-11-11 05:30:50|43640.2|43620.2|43630.6|43610.6|43640.2|43620.2|43630.6|43610.6|2
1731303060000|2024-11-11 05:31:00|43631|43611|43623.1|43603.1|43633.1|43613.1|43618.1|43598.1|3
1731303070000|2024-11-11 05:31:10|43622.7|43602.7|43625.6|43605.6|43625.6|43605.6|43618.1|43598.1|3
1731303080000|2024-11-11 05:31:20|43623.1|43603.1|43623.1|43603.1|43625.6|43605.6|43623.1|43603.1|1
1731303090000|2024-11-11 05:31:30|43622.7|43602.7|43623.1|43603.1|43625.6|43605.6|43620.6|43600.6|1
1731303100000|2024-11-11 05:31:40|43625.6|43605.6|43623.1|43603.1|43625.6|43605.6|43620.6|43600.6|2
1731303110000|2024-11-11 05:31:50|43623.6|43603.6|43633.1|43613.1|43633.1|43613.1|43623.6|43603.6|0
1731303120000|2024-11-11 05:32:00|43635.6|43615.6|43630.6|43610.6|43635.6|43615.6|43630.6|43610.6|2
1731303130000|2024-11-11 05:32:10|43628.1|43608.1|43638.1|43618.1|43638.1|43618.1|43628.1|43608.1|6
1731303140000|2024-11-11 05:32:20|43640.6|43620.6|43643.1|43623.1|43643.1|43623.1|43638.1|43618.1|0
1731303150000|2024-11-11 05:32:30|43641.1|43621.1|43635.2|43615.2|43641.1|43621.1|43635.2|43615.2|2
1731303160000|2024-11-11 05:32:40|43633.1|43613.1|43633.1|43613.1|43633.1|43613.1|43630.6|43610.6|1
1731303170000|2024-11-11 05:32:50|43633.6|43613.6|43625.6|43605.6|43635.6|43615.6|43623.1|43603.1|3
1731303180000|2024-11-11 05:33:00|43626.1|43606.1|43620.6|43600.6|43626.1|43606.1|43620.6|43600.6|4
1731303190000|2024-11-11 05:33:10|43623.1|43603.1|43625.6|43605.6|43628.1|43608.1|43623.1|43603.1|2
1731303200000|2024-11-11 05:33:20|43623.1|43603.1|43613.1|43593.1|43625.2|43605.2|43613.1|43593.1|5
1731303210000|2024-11-11 05:33:30|43612.7|43592.7|43598.1|43578.1|43612.7|43592.7|43598.1|43578.1|3
1731303220000|2024-11-11 05:33:40|43598.6|43578.6|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|9
1731303230000|2024-11-11 05:33:50|43605.2|43585.2|43608.1|43588.1|43610.6|43590.6|43605.2|43585.2|4
1731303240000|2024-11-11 05:34:00|43605.6|43585.6|43598.1|43578.1|43608.1|43588.1|43595.6|43575.6|2
1731303250000|2024-11-11 05:34:10|43598.6|43578.6|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|1
1731303260000|2024-11-11 05:34:20|43598.1|43578.1|43593.1|43573.1|43598.1|43578.1|43593.1|43573.1|1
1731303270000|2024-11-11 05:34:30|43590.6|43570.6|43588.1|43568.1|43593.1|43573.1|43588.1|43568.1|3
1731303280000|2024-11-11 05:34:40|43587.7|43567.7|43590.6|43570.6|43593.1|43573.1|43585.6|43565.6|0
1731303290000|2024-11-11 05:34:50|43593.1|43573.1|43598.1|43578.1|43598.1|43578.1|43590.6|43570.6|3
1731303300000|2024-11-11 05:35:00|43600.2|43580.2|43608.1|43588.1|43608.1|43588.1|43600.2|43580.2|3
1731303310000|2024-11-11 05:35:10|43607.7|43587.7|43608.1|43588.1|43610.6|43590.6|43603.1|43583.1|0
1731303320000|2024-11-11 05:35:20|43613.1|43593.1|43610.6|43590.6|43613.1|43593.1|43610.6|43590.6|0
1731303330000|2024-11-11 05:35:30|43611.1|43591.1|43600.6|43580.6|43613.1|43593.1|43600.6|43580.6|0
1731303340000|2024-11-11 05:35:40|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|0
1731303350000|2024-11-11 05:35:50|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|0
1731303360000|2024-11-11 05:36:00|43600.6|43580.6|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|0
1731303370000|2024-11-11 05:36:10|43608.1|43588.1|43600.6|43580.6|43608.1|43588.1|43600.6|43580.6|0
1731303380000|2024-11-11 05:36:20|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|1
1731303390000|2024-11-11 05:36:30|43602.7|43582.7|43598.1|43578.1|43602.7|43582.7|43598.1|43578.1|0
1731303400000|2024-11-11 05:36:40|43597.7|43577.7|43592.7|43572.7|43597.7|43577.7|43592.7|43572.7|0
1731303410000|2024-11-11 05:36:50|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|0
1731303420000|2024-11-11 05:37:00|43593.1|43573.1|43588.6|43568.6|43595.6|43575.6|43588.1|43568.1|0
1731303430000|2024-11-11 05:37:10|43590.6|43570.6|43588.1|43568.1|43590.6|43570.6|43587.7|43567.7|1
1731303440000|2024-11-11 05:37:20|43590.2|43570.2|43593.1|43573.1|43593.1|43573.1|43588.1|43568.1|5
1731303450000|2024-11-11 05:37:30|43592.7|43572.7|43575.6|43555.6|43592.7|43572.7|43573.1|43553.1|8
1731303460000|2024-11-11 05:37:40|43573.1|43553.1|43558.6|43538.6|43575.6|43555.6|43558.6|43538.6|4
1731303470000|2024-11-11 05:37:50|43556.1|43536.1|43555.6|43535.6|43558.1|43538.1|43555.2|43535.2|4
1731303480000|2024-11-11 05:38:00|43553.1|43533.1|43561.1|43541.1|43561.1|43541.1|43550.6|43530.6|5
1731303490000|2024-11-11 05:38:10|43563.6|43543.6|43565.6|43545.6|43566.1|43546.1|43563.6|43543.6|3
1731303500000|2024-11-11 05:38:20|43563.1|43543.1|43567.7|43547.7|43568.1|43548.1|43563.1|43543.1|2
1731303510000|2024-11-11 05:38:30|43565.6|43545.6|43565.6|43545.6|43568.1|43548.1|43560.6|43540.6|3
1731303520000|2024-11-11 05:38:40|43563.1|43543.1|43560.7|43540.7|43563.2|43543.2|43560.7|43540.7|1
1731303530000|2024-11-11 05:38:50|43558.2|43538.2|43555.7|43535.7|43560.7|43540.7|43555.7|43535.7|2
1731303540000|2024-11-11 05:39:00|43556.1|43536.1|43552.7|43532.7|43560.2|43540.2|43552.7|43532.7|3
1731303550000|2024-11-11 05:39:10|43552.3|43532.3|43553.2|43533.2|43553.2|43533.2|43548.2|43528.2|0
1731303560000|2024-11-11 05:39:20|43550.7|43530.7|43548.2|43528.2|43550.7|43530.7|43548.2|43528.2|0
1731303570000|2024-11-11 05:39:30|43550.7|43530.7|43551.1|43531.1|43551.1|43531.1|43548.2|43528.2|2
1731303580000|2024-11-11 05:39:40|43550.7|43530.7|43557.7|43537.7|43557.7|43537.7|43550.7|43530.7|2
1731303590000|2024-11-11 05:39:50|43555.7|43535.7|43552.7|43532.7|43555.7|43535.7|43552.7|43532.7|0
1731303600000|2024-11-11 05:40:00|43552.3|43532.3|43548.2|43528.2|43552.7|43532.7|43548.2|43528.2|1
1731303610000|2024-11-11 05:40:10|43550.7|43530.7|43555.7|43535.7|43555.7|43535.7|43548.2|43528.2|0
1731303620000|2024-11-11 05:40:20|43555.2|43535.2|43553.2|43533.2|43555.2|43535.2|43550.7|43530.7|0
1731303630000|2024-11-11 05:40:30|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|0
1731303640000|2024-11-11 05:40:40|43550.2|43530.2|43538.2|43518.2|43550.7|43530.7|43538.2|43518.2|4
1731303650000|2024-11-11 05:40:50|43536.1|43516.1|43543.2|43523.2|43543.2|43523.2|43536.1|43516.1|0
1731303660000|2024-11-11 05:41:00|43540.7|43520.7|43545.7|43525.7|43548.2|43528.2|43540.7|43520.7|1
1731303670000|2024-11-11 05:41:10|43547.7|43527.7|43550.7|43530.7|43550.7|43530.7|43547.7|43527.7|2
1731303680000|2024-11-11 05:41:20|43550.2|43530.2|43550.7|43530.7|43550.7|43530.7|43548.2|43528.2|0
1731303690000|2024-11-11 05:41:30|43550.2|43530.2|43550.7|43530.7|43550.7|43530.7|43545.7|43525.7|0
1731303700000|2024-11-11 05:41:40|43548.2|43528.2|43553.2|43533.2|43553.2|43533.2|43548.2|43528.2|1
1731303710000|2024-11-11 05:41:50|43555.7|43535.7|43553.2|43533.2|43555.7|43535.7|43553.2|43533.2|0
1731303720000|2024-11-11 05:42:00|43553.6|43533.6|43563.2|43543.2|43565.7|43545.7|43553.6|43533.6|1
1731303730000|2024-11-11 05:42:10|43563.6|43543.6|43570.7|43550.7|43570.7|43550.7|43563.6|43543.6|1
1731303740000|2024-11-11 05:42:20|43575.7|43555.7|43573.2|43553.2|43575.7|43555.7|43573.2|43553.2|1
1731303750000|2024-11-11 05:42:30|43575.7|43555.7|43568.2|43548.2|43575.7|43555.7|43568.2|43548.2|0
1731303760000|2024-11-11 05:42:40|43565.7|43545.7|43568.2|43548.2|43568.2|43548.2|43565.7|43545.7|0
1731303780000|2024-11-11 05:43:00|43570.7|43550.7|43573.2|43553.2|43577.7|43557.7|43570.7|43550.7|0
1731303790000|2024-11-11 05:43:10|43573.6|43553.6|43575.7|43555.7|43578.2|43558.2|43573.2|43553.2|0
1731303800000|2024-11-11 05:43:20|43576.1|43556.1|43570.7|43550.7|43578.2|43558.2|43570.7|43550.7|1
1731303810000|2024-11-11 05:43:30|43571.1|43551.1|43575.7|43555.7|43575.7|43555.7|43570.7|43550.7|0
1731303820000|2024-11-11 05:43:40|43575.2|43555.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|0
1731303830000|2024-11-11 05:43:50|43573.2|43553.2|43583.6|43563.6|43583.6|43563.6|43573.2|43553.2|4
1731303840000|2024-11-11 05:44:00|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|0
1731303850000|2024-11-11 05:44:10|43588.2|43568.2|43603.2|43583.2|43603.2|43583.2|43588.2|43568.2|9
1731303860000|2024-11-11 05:44:20|43600.2|43580.2|43598.2|43578.2|43600.2|43580.2|43593.6|43573.6|1
1731303870000|2024-11-11 05:44:30|43598.6|43578.6|43598.2|43578.2|43603.2|43583.2|43598.2|43578.2|2
1731303880000|2024-11-11 05:44:40|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|0
1731303890000|2024-11-11 05:44:50|43597.7|43577.7|43598.2|43578.2|43598.2|43578.2|43597.7|43577.7|1
1731303900000|2024-11-11 05:45:00|43600.7|43580.7|43600.7|43580.7|43605.7|43585.7|43598.2|43578.2|1
1731303910000|2024-11-11 05:45:10|43598.2|43578.2|43595.7|43575.7|43600.7|43580.7|43595.7|43575.7|0
1731303920000|2024-11-11 05:45:20|43593.2|43573.2|43590.7|43570.7|43595.7|43575.7|43590.7|43570.7|3
1731303930000|2024-11-11 05:45:30|43590.2|43570.2|43593.2|43573.2|43595.7|43575.7|43590.2|43570.2|2
1731303940000|2024-11-11 05:45:40|43592.7|43572.7|43592.7|43572.7|43598.2|43578.2|43591.1|43571.1|0
1731303950000|2024-11-11 05:45:50|43593.2|43573.2|43600.7|43580.7|43600.7|43580.7|43593.2|43573.2|0
1731303960000|2024-11-11 05:46:00|43601.1|43581.1|43593.2|43573.2|43603.2|43583.2|43593.2|43573.2|0
1731303970000|2024-11-11 05:46:10|43592.7|43572.7|43595.7|43575.7|43595.7|43575.7|43588.2|43568.2|0
1731303980000|2024-11-11 05:46:20|43595.3|43575.3|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|0
1731303990000|2024-11-11 05:46:30|43593.6|43573.6|43593.2|43573.2|43598.2|43578.2|43590.7|43570.7|0
1731304000000|2024-11-11 05:46:40|43590.7|43570.7|43590.7|43570.7|43593.2|43573.2|43588.2|43568.2|1
1731304010000|2024-11-11 05:46:50|43588.6|43568.6|43588.2|43568.2|43590.7|43570.7|43587.8|43567.8|1
1731304020000|2024-11-11 05:47:00|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|1
1731304030000|2024-11-11 05:47:10|43585.3|43565.3|43585.7|43565.7|43585.7|43565.7|43583.2|43563.2|0
1731304040000|2024-11-11 05:47:20|43583.2|43563.2|43578.2|43558.2|43583.2|43563.2|43578.2|43558.2|0
1731304050000|2024-11-11 05:47:30|43583.2|43563.2|43583.2|43563.2|43588.2|43568.2|43583.2|43563.2|2
1731304060000|2024-11-11 05:47:40|43585.3|43565.3|43588.2|43568.2|43588.2|43568.2|43583.2|43563.2|0
1731304070000|2024-11-11 05:47:50|43585.7|43565.7|43580.7|43560.7|43585.7|43565.7|43580.7|43560.7|5
1731304080000|2024-11-11 05:48:00|43582.8|43562.8|43580.7|43560.7|43583.2|43563.2|43578.2|43558.2|1
1731304090000|2024-11-11 05:48:10|43581.1|43561.1|43588.6|43568.6|43588.6|43568.6|43581.1|43561.1|2
1731304100000|2024-11-11 05:48:20|43590.7|43570.7|43598.2|43578.2|43598.2|43578.2|43590.7|43570.7|1
1731304110000|2024-11-11 05:48:30|43600.7|43580.7|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|2
1731304120000|2024-11-11 05:48:40|43600.7|43580.7|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|1
1731304130000|2024-11-11 05:48:50|43598.6|43578.6|43603.2|43583.2|43603.2|43583.2|43598.6|43578.6|0
1731304140000|2024-11-11 05:49:00|43605.7|43585.7|43615.7|43595.7|43615.7|43595.7|43605.7|43585.7|0
1731304150000|2024-11-11 05:49:10|43616.1|43596.1|43620.7|43600.7|43620.7|43600.7|43616.1|43596.1|1
1731304160000|2024-11-11 05:49:20|43623.2|43603.2|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1731304170000|2024-11-11 05:49:30|43623.6|43603.6|43618.2|43598.2|43623.6|43603.6|43618.2|43598.2|1
1731304180000|2024-11-11 05:49:40|43620.7|43600.7|43623.2|43603.2|43623.2|43603.2|43620.7|43600.7|6
1731304190000|2024-11-11 05:49:50|43622.8|43602.8|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|0
1731304200000|2024-11-11 05:50:00|43619|43599|43625.7|43605.7|43628.2|43608.2|43619|43599|1
1731304210000|2024-11-11 05:50:10|43623.2|43603.2|43618.2|43598.2|43623.2|43603.2|43618.2|43598.2|0
1731304220000|2024-11-11 05:50:20|43615.7|43595.7|43613.2|43593.2|43618.2|43598.2|43613.2|43593.2|0
1731304230000|2024-11-11 05:50:30|43613.6|43593.6|43623.2|43603.2|43623.2|43603.2|43613.2|43593.2|7
1731304240000|2024-11-11 05:50:40|43623.6|43603.6|43625.7|43605.7|43628.2|43608.2|43623.2|43603.2|0
1731304250000|2024-11-11 05:50:50|43628.2|43608.2|43628.2|43608.2|43630.7|43610.7|43628.2|43608.2|1
1731304260000|2024-11-11 05:51:00|43628.6|43608.6|43643.2|43623.2|43643.2|43623.2|43628.6|43608.6|11
1731304270000|2024-11-11 05:51:10|43645.7|43625.7|43635.7|43615.7|43645.7|43625.7|43635.7|43615.7|3
1731304280000|2024-11-11 05:51:20|43633.2|43613.2|43636.1|43616.1|43638.2|43618.2|43633.2|43613.2|1
1731304290000|2024-11-11 05:51:30|43635.7|43615.7|43635.7|43615.7|43643.2|43623.2|43635.7|43615.7|1
1731304310000|2024-11-11 05:51:50|43633.2|43613.2|43633.2|43613.2|43638.2|43618.2|43632.8|43612.8|4
1731304320000|2024-11-11 05:52:00|43633.6|43613.6|43648.2|43628.2|43650.7|43630.7|43633.6|43613.6|14
1731304330000|2024-11-11 05:52:10|43647.8|43627.8|43640.7|43620.7|43647.8|43627.8|43640.7|43620.7|3
1731304340000|2024-11-11 05:52:20|43638.2|43618.2|43635.7|43615.7|43638.2|43618.2|43635.7|43615.7|0
1731304350000|2024-11-11 05:52:30|43633.2|43613.2|43635.3|43615.3|43635.3|43615.3|43633.2|43613.2|2
1731304360000|2024-11-11 05:52:40|43633.2|43613.2|43630.3|43610.3|43633.2|43613.2|43630.3|43610.3|0
1731304370000|2024-11-11 05:52:50|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43628.2|43608.2|0
1731304380000|2024-11-11 05:53:00|43630.3|43610.3|43613.2|43593.2|43630.3|43610.3|43613.2|43593.2|0
1731304390000|2024-11-11 05:53:10|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43613.6|43593.6|5
1731304400000|2024-11-11 05:53:20|43616.1|43596.1|43613.2|43593.2|43618.2|43598.2|43613.2|43593.2|0
1731304410000|2024-11-11 05:53:30|43613.6|43593.6|43615.7|43595.7|43615.7|43595.7|43613.6|43593.6|2
1731304420000|2024-11-11 05:53:40|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43615.7|43595.7|0
1731304430000|2024-11-11 05:53:50|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43615.7|43595.7|2
1731304440000|2024-11-11 05:54:00|43618.6|43598.6|43623.2|43603.2|43625.7|43605.7|43618.2|43598.2|6
1731304450000|2024-11-11 05:54:10|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43618.2|43598.2|2
1731304460000|2024-11-11 05:54:20|43615.7|43595.7|43610.7|43590.7|43615.7|43595.7|43610.7|43590.7|0
1731304470000|2024-11-11 05:54:30|43613.2|43593.2|43610.7|43590.7|43615.3|43595.3|43610.7|43590.7|2
1731304480000|2024-11-11 05:54:40|43611.1|43591.1|43608.2|43588.2|43611.1|43591.1|43608.2|43588.2|0
1731304490000|2024-11-11 05:54:50|43610.7|43590.7|43608.2|43588.2|43613.2|43593.2|43608.2|43588.2|0
1731304500000|2024-11-11 05:55:00|43605.7|43585.7|43598.2|43578.2|43605.7|43585.7|43598.2|43578.2|2
1731304510000|2024-11-11 05:55:10|43593.2|43573.2|43588.2|43568.2|43593.2|43573.2|43588.2|43568.2|1
1731304520000|2024-11-11 05:55:20|43588.6|43568.6|43578.2|43558.2|43588.6|43568.6|43575.7|43555.7|2
1731304530000|2024-11-11 05:55:30|43577.8|43557.8|43573.6|43553.6|43577.8|43557.8|43573.2|43553.2|3
1731304540000|2024-11-11 05:55:40|43575.7|43555.7|43573.2|43553.2|43575.7|43555.7|43570.7|43550.7|1
1731304550000|2024-11-11 05:55:50|43575.7|43555.7|43586.1|43566.1|43586.1|43566.1|43575.7|43555.7|3
1731304560000|2024-11-11 05:56:00|43586.6|43566.6|43578.2|43558.2|43588.6|43568.6|43578.2|43558.2|2
1731304570000|2024-11-11 05:56:10|43577.8|43557.8|43567.8|43547.8|43577.8|43557.8|43567.8|43547.8|4
1731304580000|2024-11-11 05:56:20|43568.2|43548.2|43570.7|43550.7|43570.7|43550.7|43565.7|43545.7|2
1731304590000|2024-11-11 05:56:30|43571.1|43551.1|43575.7|43555.7|43575.7|43555.7|43570.7|43550.7|1
1731304600000|2024-11-11 05:56:40|43577.8|43557.8|43578.2|43558.2|43583.2|43563.2|43577.8|43557.8|0
1731304610000|2024-11-11 05:56:50|43577.8|43557.8|43573.2|43553.2|43578.2|43558.2|43573.2|43553.2|0
1731304620000|2024-11-11 05:57:00|43571.1|43551.1|43562.8|43542.8|43571.1|43551.1|43562.8|43542.8|4
1731304630000|2024-11-11 05:57:10|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43562.8|43542.8|0
1731304640000|2024-11-11 05:57:20|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|43568.2|43548.2|0
1731304650000|2024-11-11 05:57:30|43570.7|43550.7|43565.7|43545.7|43570.7|43550.7|43565.7|43545.7|1
1731304660000|2024-11-11 05:57:40|43563.6|43543.6|43556.1|43536.1|43563.6|43543.6|43555.7|43535.7|2
1731304670000|2024-11-11 05:57:50|43555.7|43535.7|43558.2|43538.2|43558.2|43538.2|43555.7|43535.7|1
1731304680000|2024-11-11 05:58:00|43555.7|43535.7|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|0
1731304690000|2024-11-11 05:58:10|43556.2|43536.2|43550.7|43530.7|43558.2|43538.2|43548.2|43528.2|3
1731304700000|2024-11-11 05:58:20|43553.2|43533.2|43555.7|43535.7|43555.7|43535.7|43551.2|43531.2|0
1731304710000|2024-11-11 05:58:30|43556.2|43536.2|43557.8|43537.8|43563.2|43543.2|43556.2|43536.2|0
1731304720000|2024-11-11 05:58:40|43558.2|43538.2|43553.2|43533.2|43558.2|43538.2|43553.2|43533.2|1
1731304730000|2024-11-11 05:58:50|43555.7|43535.7|43558.7|43538.7|43558.7|43538.7|43555.3|43535.3|2
1731304740000|2024-11-11 05:59:00|43559.1|43539.1|43560.7|43540.7|43565.7|43545.7|43558.7|43538.7|2
1731304750000|2024-11-11 05:59:10|43558.7|43538.7|43560.7|43540.7|43563.2|43543.2|43558.2|43538.2|1
1731304760000|2024-11-11 05:59:20|43558.2|43538.2|43560.7|43540.7|43560.7|43540.7|43558.2|43538.2|0
1731304770000|2024-11-11 05:59:30|43558.7|43538.7|43555.7|43535.7|43558.7|43538.7|43555.7|43535.7|2
1731304780000|2024-11-11 05:59:40|43553.2|43533.2|43555.7|43535.7|43555.7|43535.7|43553.2|43533.2|0
1731304790000|2024-11-11 05:59:50|43555.3|43535.3|43555.7|43535.7|43558.2|43538.2|43555.3|43535.3|2
1731304800000|2024-11-11 06:00:00|43553.2|43533.2|43540.3|43520.3|43555.3|43535.3|43537.8|43517.8|11
1731304810000|2024-11-11 06:00:10|43538.2|43518.2|43540.7|43520.7|43543.2|43523.2|43538.2|43518.2|4
1731304820000|2024-11-11 06:00:20|43543.2|43523.2|43545.7|43525.7|43545.7|43525.7|43543.2|43523.2|0
1731304830000|2024-11-11 06:00:30|43544.9|43524.9|43533.2|43513.2|43544.9|43524.9|43533.2|43513.2|2
1731304840000|2024-11-11 06:00:40|43532.8|43512.8|43528.2|43508.2|43532.8|43512.8|43528.2|43508.2|5
1731304850000|2024-11-11 06:00:50|43527.8|43507.8|43518.2|43498.2|43527.8|43507.8|43518.2|43498.2|8
1731304860000|2024-11-11 06:01:00|43517.8|43497.8|43518.2|43498.2|43520.7|43500.7|43517.8|43497.8|4
1731304870000|2024-11-11 06:01:10|43515.7|43495.7|43507.8|43487.8|43515.7|43495.7|43507.8|43487.8|4
1731304880000|2024-11-11 06:01:20|43510.3|43490.3|43500.7|43480.7|43510.3|43490.3|43500.7|43480.7|4
1731304890000|2024-11-11 06:01:30|43500.3|43480.3|43500.7|43480.7|43500.7|43480.7|43498.2|43478.2|0
1731304900000|2024-11-11 06:01:40|43500.3|43480.3|43498.2|43478.2|43500.7|43480.7|43495.7|43475.7|5
1731304910000|2024-11-11 06:01:50|43496.2|43476.2|43498.2|43478.2|43500.7|43480.7|43495.7|43475.7|3
1731304920000|2024-11-11 06:02:00|43500.7|43480.7|43513.2|43493.2|43513.2|43493.2|43500.7|43480.7|3
1731304930000|2024-11-11 06:02:10|43513.7|43493.7|43518.2|43498.2|43523.7|43503.7|43513.7|43493.7|4
1731304940000|2024-11-11 06:02:20|43517.8|43497.8|43518.2|43498.2|43518.2|43498.2|43515.3|43495.3|1
1731304950000|2024-11-11 06:02:30|43518.7|43498.7|43523.2|43503.2|43523.2|43503.2|43518.2|43498.2|0
1731304960000|2024-11-11 06:02:40|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|1
1731304970000|2024-11-11 06:02:50|43520.3|43500.3|43518.2|43498.2|43520.3|43500.3|43518.2|43498.2|2
1731304980000|2024-11-11 06:03:00|43515.3|43495.3|43513.2|43493.2|43515.7|43495.7|43510.7|43490.7|1
1731304990000|2024-11-11 06:03:10|43513.7|43493.7|43515.7|43495.7|43515.7|43495.7|43513.7|43493.7|2
1731305000000|2024-11-11 06:03:20|43517.8|43497.8|43518.2|43498.2|43518.2|43498.2|43513.7|43493.7|0
1731305010000|2024-11-11 06:03:30|43517.8|43497.8|43513.2|43493.2|43517.8|43497.8|43510.7|43490.7|0
1731305020000|2024-11-11 06:03:40|43510.7|43490.7|43513.2|43493.2|43513.7|43493.7|43510.7|43490.7|1
1731305030000|2024-11-11 06:03:50|43513.7|43493.7|43505.7|43485.7|43515.7|43495.7|43505.3|43485.3|5
1731305040000|2024-11-11 06:04:00|43505.3|43485.3|43500.7|43480.7|43505.3|43485.3|43500.7|43480.7|1
1731305050000|2024-11-11 06:04:10|43501.2|43481.2|43488.2|43468.2|43501.2|43481.2|43487.8|43467.8|9
1731305070000|2024-11-11 06:04:30|43485.7|43465.7|43478.2|43458.2|43485.7|43465.7|43478.2|43458.2|6
1731305080000|2024-11-11 06:04:40|43475.7|43455.7|43470.3|43450.3|43475.7|43455.7|43470.3|43450.3|2
1731305090000|2024-11-11 06:04:50|43468.2|43448.2|43475.7|43455.7|43475.7|43455.7|43468.2|43448.2|2
1731305100000|2024-11-11 06:05:00|43475.3|43455.3|43478.2|43458.2|43478.2|43458.2|43473.2|43453.2|2
1731305110000|2024-11-11 06:05:10|43477.8|43457.8|43478.7|43458.7|43478.7|43458.7|43475.7|43455.7|1
1731305120000|2024-11-11 06:05:20|43480.7|43460.7|43477.8|43457.8|43480.7|43460.7|43476.2|43456.2|2
1731305130000|2024-11-11 06:05:30|43478.2|43458.2|43475.8|43455.8|43478.2|43458.2|43475.7|43455.7|2
1731305140000|2024-11-11 06:05:40|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|2
1731305150000|2024-11-11 06:05:50|43477.8|43457.8|43475.3|43455.3|43481.2|43461.2|43475.3|43455.3|4
1731305160000|2024-11-11 06:06:00|43472.8|43452.8|43473.3|43453.3|43475.8|43455.8|43466.2|43446.2|3
1731305170000|2024-11-11 06:06:10|43470.8|43450.8|43483.7|43463.7|43483.7|43463.7|43470.8|43450.8|4
1731305180000|2024-11-11 06:06:20|43484.1|43464.1|43485.8|43465.8|43488.3|43468.3|43483.3|43463.3|2
1731305190000|2024-11-11 06:06:30|43485.3|43465.3|43483.3|43463.3|43488.3|43468.3|43483.3|43463.3|3
1731305200000|2024-11-11 06:06:40|43482.8|43462.8|43485.8|43465.8|43485.8|43465.8|43480.8|43460.8|2
1731305210000|2024-11-11 06:06:50|43487.8|43467.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|4
1731305220000|2024-11-11 06:07:00|43492.8|43472.8|43508.3|43488.3|43508.3|43488.3|43492.8|43472.8|1
1731305230000|2024-11-11 06:07:10|43508.7|43488.7|43525.8|43505.8|43525.8|43505.8|43508.7|43488.7|5
1731305240000|2024-11-11 06:07:20|43526.2|43506.2|43528.3|43508.3|43528.7|43508.7|43523.3|43503.3|6
1731305250000|2024-11-11 06:07:30|43525.8|43505.8|43526.2|43506.2|43528.3|43508.3|43525.8|43505.8|3
1731305260000|2024-11-11 06:07:40|43528.7|43508.7|43543.3|43523.3|43543.3|43523.3|43528.7|43508.7|1
1731305270000|2024-11-11 06:07:50|43540.8|43520.8|43545.8|43525.8|43560.8|43540.8|43540.8|43520.8|10
1731305280000|2024-11-11 06:08:00|43543.3|43523.3|43540.8|43520.8|43548.3|43528.3|43540.8|43520.8|7
1731305290000|2024-11-11 06:08:10|43541.2|43521.2|43540.8|43520.8|43543.3|43523.3|43540.8|43520.8|1
1731305300000|2024-11-11 06:08:20|43540.3|43520.3|43533.3|43513.3|43540.3|43520.3|43533.3|43513.3|4
1731305310000|2024-11-11 06:08:30|43535.8|43515.8|43543.3|43523.3|43543.7|43523.7|43533.3|43513.3|3
1731305320000|2024-11-11 06:08:40|43542.8|43522.8|43543.3|43523.3|43543.3|43523.3|43540.8|43520.8|0
1731305330000|2024-11-11 06:08:50|43545.8|43525.8|43543.3|43523.3|43545.8|43525.8|43543.3|43523.3|0
1731305340000|2024-11-11 06:09:00|43540.8|43520.8|43548.3|43528.3|43550.8|43530.8|43540.8|43520.8|3
1731305350000|2024-11-11 06:09:10|43545.8|43525.8|43543.3|43523.3|43545.8|43525.8|43538.3|43518.3|0
1731305360000|2024-11-11 06:09:20|43545.8|43525.8|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|5
1731305370000|2024-11-11 06:09:30|43547.8|43527.8|43545.3|43525.3|43547.8|43527.8|43545.3|43525.3|0
1731305380000|2024-11-11 06:09:40|43543.3|43523.3|43545.8|43525.8|43545.8|43525.8|43543.3|43523.3|0
1731305390000|2024-11-11 06:09:50|43543.7|43523.7|43545.8|43525.8|43545.8|43525.8|43543.3|43523.3|4
1731305400000|2024-11-11 06:10:00|43546.2|43526.2|43560.8|43540.8|43563.3|43543.3|43546.2|43526.2|3
1731305410000|2024-11-11 06:10:10|43561.2|43541.2|43573.3|43553.3|43575.8|43555.8|43560.8|43540.8|4
1731305420000|2024-11-11 06:10:20|43570.8|43550.8|43573.3|43553.3|43573.3|43553.3|43568.3|43548.3|1
1731305430000|2024-11-11 06:10:30|43571.2|43551.2|43573.3|43553.3|43573.3|43553.3|43571.2|43551.2|2
1731305440000|2024-11-11 06:10:40|43571.2|43551.2|43568.3|43548.3|43573.3|43553.3|43568.3|43548.3|1
1731305450000|2024-11-11 06:10:50|43570.8|43550.8|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|0
1731305460000|2024-11-11 06:11:00|43565.8|43545.8|43560.8|43540.8|43568.3|43548.3|43560.8|43540.8|4
1731305470000|2024-11-11 06:11:10|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|0
1731305480000|2024-11-11 06:11:20|43556.2|43536.2|43553.3|43533.3|43556.2|43536.2|43553.3|43533.3|0
1731305490000|2024-11-11 06:11:30|43550.8|43530.8|43545.8|43525.8|43550.8|43530.8|43545.8|43525.8|0
1731305500000|2024-11-11 06:11:40|43540.8|43520.8|43548.3|43528.3|43548.3|43528.3|43538.3|43518.3|3
1731305510000|2024-11-11 06:11:50|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|0
1731305520000|2024-11-11 06:12:00|43547.8|43527.8|43553.3|43533.3|43553.3|43533.3|43543.3|43523.3|2
1731305530000|2024-11-11 06:12:10|43550.8|43530.8|43545.8|43525.8|43553.3|43533.3|43545.8|43525.8|0
1731305540000|2024-11-11 06:12:20|43543.3|43523.3|43540.3|43520.3|43543.7|43523.7|43540.3|43520.3|2
1731305550000|2024-11-11 06:12:30|43540.8|43520.8|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|1
1731305560000|2024-11-11 06:12:40|||||||||1
1731305570000|2024-11-11 06:12:50|43535.8|43515.8|43530.8|43510.8|43535.8|43515.8|43530.8|43510.8|0
1731305580000|2024-11-11 06:13:00|43533.3|43513.3|43543.3|43523.3|43543.3|43523.3|43533.3|43513.3|1
1731305590000|2024-11-11 06:13:10|43543.7|43523.7|43545.8|43525.8|43545.8|43525.8|43543.3|43523.3|1
1731305600000|2024-11-11 06:13:20|43543.3|43523.3|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|0
1731305610000|2024-11-11 06:13:30|43550.4|43530.4|43545.8|43525.8|43550.8|43530.8|43545.4|43525.4|0
1731305620000|2024-11-11 06:13:40|43543.3|43523.3|43535.4|43515.4|43543.3|43523.3|43533.7|43513.7|0
1731305630000|2024-11-11 06:13:50|43533.3|43513.3|43533.3|43513.3|43535.8|43515.8|43530.8|43510.8|1
1731305640000|2024-11-11 06:14:00|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43533.3|43513.3|1
1731305650000|2024-11-11 06:14:10|43533.3|43513.3|43540.8|43520.8|43545.8|43525.8|43533.3|43513.3|2
1731305660000|2024-11-11 06:14:20|43540.4|43520.4|43535.8|43515.8|43540.8|43520.8|43535.8|43515.8|1
1731305670000|2024-11-11 06:14:30|43533.3|43513.3|43533.3|43513.3|43535.8|43515.8|43530.8|43510.8|0
1731305680000|2024-11-11 06:14:40|43533.7|43513.7|43540.8|43520.8|43540.8|43520.8|43533.3|43513.3|6
1731305690000|2024-11-11 06:14:50|43541.2|43521.2|43548.3|43528.3|43548.3|43528.3|43541.2|43521.2|0
1731305700000|2024-11-11 06:15:00|43547.9|43527.9|43545.8|43525.8|43548.3|43528.3|43543.3|43523.3|1
1731305710000|2024-11-11 06:15:10|43548.3|43528.3|43548.3|43528.3|43552.9|43532.9|43547.9|43527.9|0
1731305720000|2024-11-11 06:15:20|43545.8|43525.8|43543.3|43523.3|43545.8|43525.8|43543.3|43523.3|0
1731305730000|2024-11-11 06:15:30|43545.4|43525.4|43543.3|43523.3|43545.8|43525.8|43540.8|43520.8|4
1731305740000|2024-11-11 06:15:40|43545.8|43525.8|43548.3|43528.3|43550.8|43530.8|43545.8|43525.8|0
1731305750000|2024-11-11 06:15:50|43548.7|43528.7|43553.3|43533.3|43553.3|43533.3|43548.7|43528.7|2
1731305760000|2024-11-11 06:16:00|43552.9|43532.9|43533.3|43513.3|43552.9|43532.9|43533.3|43513.3|4
1731305770000|2024-11-11 06:16:10|43530.8|43510.8|43533.3|43513.3|43535.8|43515.8|43523.3|43503.3|3
1731305780000|2024-11-11 06:16:20|43533.7|43513.7|43538.3|43518.3|43538.3|43518.3|43533.7|43513.7|1
1731305790000|2024-11-11 06:16:30|43540.8|43520.8|43540.8|43520.8|43543.3|43523.3|43540.8|43520.8|1
1731305800000|2024-11-11 06:16:40|43543.3|43523.3|43543.3|43523.3|43545.4|43525.4|43543.3|43523.3|0
1731305810000|2024-11-11 06:16:50|43545.4|43525.4|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|1
1731305820000|2024-11-11 06:17:00|43550.8|43530.8|43555.8|43535.8|43555.8|43535.8|43550.8|43530.8|0
1731305830000|2024-11-11 06:17:10|43558.3|43538.3|43563.3|43543.3|43568.3|43548.3|43558.3|43538.3|3
1731305840000|2024-11-11 06:17:20|43560.8|43540.8|43552.9|43532.9|43560.8|43540.8|43550.8|43530.8|1
1731305850000|2024-11-11 06:17:30|43550.8|43530.8|43558.3|43538.3|43558.3|43538.3|43550.8|43530.8|0
1731305860000|2024-11-11 06:17:40|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|43553.3|43533.3|0
1731305870000|2024-11-11 06:17:50|43555.4|43535.4|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|0
1731305880000|2024-11-11 06:18:00|43551.2|43531.2|43550.8|43530.8|43553.3|43533.3|43545.8|43525.8|2
1731305890000|2024-11-11 06:18:10|43548.3|43528.3|43548.3|43528.3|43548.3|43528.3|43545.8|43525.8|1
1731305900000|2024-11-11 06:18:20|43548.7|43528.7|43555.8|43535.8|43555.8|43535.8|43548.7|43528.7|1
1731305910000|2024-11-11 06:18:30|43556.2|43536.2|43563.3|43543.3|43563.3|43543.3|43555.8|43535.8|1
1731305920000|2024-11-11 06:18:40|43563.7|43543.7|43570.4|43550.4|43571.2|43551.2|43563.3|43543.3|2
1731305930000|2024-11-11 06:18:50|43568.3|43548.3|43573.3|43553.3|43575.8|43555.8|43568.3|43548.3|1
1731305940000|2024-11-11 06:19:00|43575.8|43555.8|43590.8|43570.8|43590.8|43570.8|43575.8|43555.8|6
1731305950000|2024-11-11 06:19:10|43592.9|43572.9|43601.2|43581.2|43601.7|43581.7|43590.8|43570.8|21
1731305960000|2024-11-11 06:19:20|43603.3|43583.3|43613.3|43593.3|43613.3|43593.3|43603.3|43583.3|6
1731305970000|2024-11-11 06:19:30|43610.8|43590.8|43608.3|43588.3|43613.7|43593.7|43608.3|43588.3|8
1731305980000|2024-11-11 06:19:40|43610.8|43590.8|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|0
1731305990000|2024-11-11 06:19:50|43605.4|43585.4|43608.3|43588.3|43608.3|43588.3|43603.7|43583.7|2
1731306000000|2024-11-11 06:20:00|43606.2|43586.2|43603.3|43583.3|43608.3|43588.3|43598.3|43578.3|1
1731306010000|2024-11-11 06:20:10|43602.9|43582.9|43598.3|43578.3|43602.9|43582.9|43595.8|43575.8|3
1731306020000|2024-11-11 06:20:20|43595.8|43575.8|43598.3|43578.3|43598.3|43578.3|43595.4|43575.4|0
1731306030000|2024-11-11 06:20:30|43597.9|43577.9|43598.3|43578.3|43598.7|43578.7|43595.4|43575.4|2
1731306040000|2024-11-11 06:20:40|43597.9|43577.9|43598.3|43578.3|43598.7|43578.7|43593.3|43573.3|1
1731306050000|2024-11-11 06:20:50|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|0
1731306060000|2024-11-11 06:21:00|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|2
1731306070000|2024-11-11 06:21:10|43592.9|43572.9|43590.8|43570.8|43593.3|43573.3|43590.8|43570.8|3
1731306080000|2024-11-11 06:21:20|43593.3|43573.3|43588.7|43568.7|43593.3|43573.3|43588.7|43568.7|1
1731306090000|2024-11-11 06:21:30|43588.3|43568.3|43590.8|43570.8|43593.3|43573.3|43585.4|43565.4|0
1731306100000|2024-11-11 06:21:40|43593.3|43573.3|43593.3|43573.3|43593.3|43573.3|43590.8|43570.8|0
1731306110000|2024-11-11 06:21:50|43595.8|43575.8|43595.8|43575.8|43598.3|43578.3|43595.8|43575.8|1
1731306120000|2024-11-11 06:22:00|43593.3|43573.3|43592.9|43572.9|43593.3|43573.3|43592.9|43572.9|1
1731306130000|2024-11-11 06:22:10|43590.4|43570.4|43588.3|43568.3|43590.8|43570.8|43585.8|43565.8|1
1731306140000|2024-11-11 06:22:20|43588.7|43568.7|43583.3|43563.3|43590.8|43570.8|43583.3|43563.3|0
1731306150000|2024-11-11 06:22:30|43582.9|43562.9|43583.3|43563.3|43583.3|43563.3|43582.5|43562.5|2
1731306160000|2024-11-11 06:22:40|43582.5|43562.5|43578.3|43558.3|43582.5|43562.5|43578.3|43558.3|0
1731306170000|2024-11-11 06:22:50|43577.9|43557.9|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|0
1731306180000|2024-11-11 06:23:00|43576.2|43556.2|43573.3|43553.3|43578.3|43558.3|43573.3|43553.3|2
1731306190000|2024-11-11 06:23:10|43575.8|43555.8|43568.3|43548.3|43575.8|43555.8|43568.3|43548.3|0
1731306200000|2024-11-11 06:23:20|43565.8|43545.8|43570.8|43550.8|43570.8|43550.8|43564.2|43544.2|0
1731306220000|2024-11-11 06:23:40|43568.3|43548.3|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|1
1731306230000|2024-11-11 06:23:50|43568.7|43548.7|43568.3|43548.3|43570.8|43550.8|43568.3|43548.3|1
1731306240000|2024-11-11 06:24:00|43567.9|43547.9|43562.9|43542.9|43568.3|43548.3|43562.9|43542.9|0
1731306250000|2024-11-11 06:24:10|43560.8|43540.8|43548.3|43528.3|43560.8|43540.8|43548.3|43528.3|5
1731306260000|2024-11-11 06:24:20|43548.7|43528.7|43555.8|43535.8|43555.8|43535.8|43548.7|43528.7|2
1731306270000|2024-11-11 06:24:30|43553.7|43533.7|43553.3|43533.3|43553.7|43533.7|43553.3|43533.3|0
1731306280000|2024-11-11 06:24:40|43553.7|43533.7|43553.3|43533.3|43558.3|43538.3|43550.8|43530.8|0
1731306290000|2024-11-11 06:24:50|43552.9|43532.9|43543.3|43523.3|43552.9|43532.9|43542.9|43522.9|1
1731306300000|2024-11-11 06:25:00|43542.9|43522.9|43540.8|43520.8|43542.9|43522.9|43540.8|43520.8|1
1731306310000|2024-11-11 06:25:10|43543.3|43523.3|43548.3|43528.3|43550.8|43530.8|43543.3|43523.3|1
1731306320000|2024-11-11 06:25:20|43547.9|43527.9|43538.3|43518.3|43548.3|43528.3|43538.3|43518.3|2
1731306330000|2024-11-11 06:25:30|43538.8|43518.8|43543.3|43523.3|43543.3|43523.3|43538.8|43518.8|0
1731306340000|2024-11-11 06:25:40|43541.3|43521.3|43540.8|43520.8|43545.8|43525.8|43540.8|43520.8|1
1731306350000|2024-11-11 06:25:50|43538.3|43518.3|43543.3|43523.3|43543.3|43523.3|43538.3|43518.3|0
1731306360000|2024-11-11 06:26:00|43548.3|43528.3|43545.8|43525.8|43548.3|43528.3|43545.8|43525.8|0
1731306370000|2024-11-11 06:26:10|43548.3|43528.3|43553.8|43533.8|43555.8|43535.8|43547.9|43527.9|0
1731306380000|2024-11-11 06:26:20|43555.8|43535.8|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|0
1731306390000|2024-11-11 06:26:30|43555.8|43535.8|43555.8|43535.8|43558.3|43538.3|43553.3|43533.3|1
1731306400000|2024-11-11 06:26:40|43553.3|43533.3|43563.3|43543.3|43563.3|43543.3|43553.3|43533.3|1
1731306410000|2024-11-11 06:26:50|43563.8|43543.8|43563.3|43543.3|43563.8|43543.8|43563.3|43543.3|0
1731306420000|2024-11-11 06:27:00|43560.8|43540.8|43562.5|43542.5|43563.3|43543.3|43560.8|43540.8|0
1731306430000|2024-11-11 06:27:10|43558.3|43538.3|43555.8|43535.8|43558.3|43538.3|43555.8|43535.8|0
1731306440000|2024-11-11 06:27:20|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|1
1731306450000|2024-11-11 06:27:30|||||||||1
1731306460000|2024-11-11 06:27:40|43560.8|43540.8|43558.3|43538.3|43560.8|43540.8|43558.3|43538.3|0
1731306470000|2024-11-11 06:27:50|43557.9|43537.9|43556.3|43536.3|43558.3|43538.3|43555.4|43535.4|0
1731306480000|2024-11-11 06:28:00|43558.3|43538.3|43560.8|43540.8|43560.8|43540.8|43558.3|43538.3|2
1731306490000|2024-11-11 06:28:10|43561.3|43541.3|43573.3|43553.3|43573.3|43553.3|43561.3|43541.3|10
1731306500000|2024-11-11 06:28:20|43575.8|43555.8|43588.3|43568.3|43588.3|43568.3|43575.8|43555.8|3
1731306510000|2024-11-11 06:28:30|43588.8|43568.8|43596.3|43576.3|43596.3|43576.3|43588.8|43568.8|3
1731306520000|2024-11-11 06:28:40|43593.3|43573.3|43598.3|43578.3|43600.8|43580.8|43593.3|43573.3|1
1731306530000|2024-11-11 06:28:50|43600.8|43580.8|43601.3|43581.3|43605.8|43585.8|43598.3|43578.3|1
1731306540000|2024-11-11 06:29:00|43600.8|43580.8|43598.3|43578.3|43600.8|43580.8|43595.8|43575.8|8
1731306550000|2024-11-11 06:29:10|43598.8|43578.8|43608.3|43588.3|43608.3|43588.3|43598.8|43578.8|2
1731306560000|2024-11-11 06:29:20|43610.4|43590.4|43610.8|43590.8|43610.8|43590.8|43608.3|43588.3|1
1731306570000|2024-11-11 06:29:30|43613.3|43593.3|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|10
1731306580000|2024-11-11 06:29:40|43615.4|43595.4|43630.8|43610.8|43630.8|43610.8|43615.4|43595.4|3
1731306590000|2024-11-11 06:29:50|43628.3|43608.3|43628.8|43608.8|43628.8|43608.8|43620.4|43600.4|8
1731306600000|2024-11-11 06:30:00|43629.2|43609.2|43643.3|43623.3|43643.3|43623.3|43628.8|43608.8|13
1731306610000|2024-11-11 06:30:10|43640.8|43620.8|43648.3|43628.3|43648.8|43628.8|43640.8|43620.8|3
1731306620000|2024-11-11 06:30:20|43650.8|43630.8|43663.3|43643.3|43663.3|43643.3|43650.8|43630.8|6
1731306630000|2024-11-11 06:30:30|43665.4|43645.4|43662.9|43642.9|43668.8|43648.8|43662.9|43642.9|11
1731306640000|2024-11-11 06:30:40|43661.3|43641.3|43660.8|43640.8|43663.3|43643.3|43658.3|43638.3|3
1731306650000|2024-11-11 06:30:50|43658.3|43638.3|43658.3|43638.3|43660.8|43640.8|43657.9|43637.9|3
1731306660000|2024-11-11 06:31:00|43655.8|43635.8|43658.3|43638.3|43660.8|43640.8|43655.8|43635.8|5
1731306670000|2024-11-11 06:31:10|43656.3|43636.3|43648.8|43628.8|43658.3|43638.3|43648.3|43628.3|7
1731306680000|2024-11-11 06:31:20|43651.3|43631.3|43658.3|43638.3|43658.8|43638.8|43650.8|43630.8|5
1731306690000|2024-11-11 06:31:30|43657.9|43637.9|43653.3|43633.3|43657.9|43637.9|43648.3|43628.3|5
1731306700000|2024-11-11 06:31:40|43652.9|43632.9|43656.3|43636.3|43656.3|43636.3|43651.3|43631.3|12
1731306710000|2024-11-11 06:31:50|43658.3|43638.3|43661.3|43641.3|43663.8|43643.8|43656.3|43636.3|0
1731306720000|2024-11-11 06:32:00|43663.8|43643.8|43673.3|43653.3|43673.8|43653.8|43663.8|43643.8|10
1731306730000|2024-11-11 06:32:10|43675.4|43655.4|43670.8|43650.8|43675.8|43655.8|43670.4|43650.4|1
1731306740000|2024-11-11 06:32:20|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43667.9|43647.9|6
1731306750000|2024-11-11 06:32:30|43670.9|43650.9|43666.3|43646.3|43671.3|43651.3|43666.3|43646.3|1
1731306760000|2024-11-11 06:32:40|43665.9|43645.9|43665.9|43645.9|43670.9|43650.9|43665.9|43645.9|1
1731306770000|2024-11-11 06:32:50|43663.4|43643.4|43662.9|43642.9|43663.4|43643.4|43662.9|43642.9|1
1731306780000|2024-11-11 06:33:00|43660.4|43640.4|43653.8|43633.8|43663.4|43643.4|43653.8|43633.8|10
1731306790000|2024-11-11 06:33:10|43653.4|43633.4|43646.3|43626.3|43653.4|43633.4|43645.9|43625.9|1
1731306800000|2024-11-11 06:33:20|43643.4|43623.4|43648.4|43628.4|43648.4|43628.4|43643.4|43623.4|0
1731306810000|2024-11-11 06:33:30|43648.8|43628.8|43650.9|43630.9|43655.9|43635.9|43648.4|43628.4|3
1731306820000|2024-11-11 06:33:40|43651.3|43631.3|43651.3|43631.3|43655.9|43635.9|43651.3|43631.3|3
1731306830000|2024-11-11 06:33:50|43653.4|43633.4|43645.9|43625.9|43653.4|43633.4|43645.9|43625.9|0
1731306840000|2024-11-11 06:34:00|43645.4|43625.4|43643.4|43623.4|43645.9|43625.9|43640.9|43620.9|0
1731306850000|2024-11-11 06:34:10|43640.9|43620.9|43628.4|43608.4|43640.9|43620.9|43628.4|43608.4|5
1731306860000|2024-11-11 06:34:20|43627.9|43607.9|43615.9|43595.9|43628.4|43608.4|43615.9|43595.9|1
1731306870000|2024-11-11 06:34:30|43615.4|43595.4|43608.4|43588.4|43615.4|43595.4|43603.8|43583.8|8
1731306880000|2024-11-11 06:34:40|43605.9|43585.9|43603.4|43583.4|43605.9|43585.9|43603.4|43583.4|2
1731306890000|2024-11-11 06:34:50|43600.9|43580.9|43598.4|43578.4|43603.8|43583.8|43598.4|43578.4|4
1731306900000|2024-11-11 06:35:00|43597.9|43577.9|43591.3|43571.3|43598.4|43578.4|43590.9|43570.9|4
1731306910000|2024-11-11 06:35:10|43590.9|43570.9|43585.9|43565.9|43590.9|43570.9|43580.9|43560.9|4
1731306920000|2024-11-11 06:35:20|43583.4|43563.4|43588.4|43568.4|43588.4|43568.4|43578.4|43558.4|2
1731306930000|2024-11-11 06:35:30|43594.2|43574.2|43601.3|43581.3|43601.7|43581.7|43594.2|43574.2|0
1731306940000|2024-11-11 06:35:40|43601.7|43581.7|43610.9|43590.9|43610.9|43590.9|43601.7|43581.7|2
1731306950000|2024-11-11 06:35:50|43613.4|43593.4|43615.9|43595.9|43615.9|43595.9|43610.9|43590.9|0
1731306960000|2024-11-11 06:36:00|43611.7|43591.7|43620.9|43600.9|43620.9|43600.9|43610.9|43590.9|6
1731306970000|2024-11-11 06:36:10|43621.3|43601.3|43640.9|43620.9|43640.9|43620.9|43621.3|43601.3|0
1731306980000|2024-11-11 06:36:20|43640.4|43620.4|43635.9|43615.9|43640.4|43620.4|43633.4|43613.4|2
1731306990000|2024-11-11 06:36:30|43633.4|43613.4|43625.9|43605.9|43633.4|43613.4|43625.4|43605.4|4
1731307000000|2024-11-11 06:36:40|43623.8|43603.8|43620.9|43600.9|43623.8|43603.8|43620.9|43600.9|1
1731307010000|2024-11-11 06:36:50|43620.4|43600.4|43615.4|43595.4|43620.9|43600.9|43615.4|43595.4|4
1731307020000|2024-11-11 06:37:00|43615|43595|43600.9|43580.9|43615|43595|43600.9|43580.9|2
1731307030000|2024-11-11 06:37:10|43601.3|43581.3|43608.8|43588.8|43611.3|43591.3|43601.3|43581.3|6
1731307040000|2024-11-11 06:37:20|43609.2|43589.2|43618.4|43598.4|43620.9|43600.9|43609.2|43589.2|0
1731307050000|2024-11-11 06:37:30|43620.9|43600.9|43616.3|43596.3|43621.3|43601.3|43615.9|43595.9|2
1731307060000|2024-11-11 06:37:40|43615.9|43595.9|43615.9|43595.9|43616.3|43596.3|43615.9|43595.9|0
1731307070000|2024-11-11 06:37:50|43616.3|43596.3|43623.4|43603.4|43623.4|43603.4|43616.3|43596.3|1
1731307080000|2024-11-11 06:38:00|43622.9|43602.9|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|2
1731307090000|2024-11-11 06:38:10|43617.9|43597.9|43610.9|43590.9|43618.4|43598.4|43610.9|43590.9|0
1731307100000|2024-11-11 06:38:20|43612.9|43592.9|43611.3|43591.3|43612.9|43592.9|43608.4|43588.4|0
1731307110000|2024-11-11 06:38:30|43613.4|43593.4|43613.4|43593.4|43613.4|43593.4|43608.4|43588.4|0
1731307120000|2024-11-11 06:38:40|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|0
1731307130000|2024-11-11 06:38:50|43613.4|43593.4|43595.9|43575.9|43613.4|43593.4|43595.9|43575.9|3
1731307140000|2024-11-11 06:39:00|43593.8|43573.8|43597.9|43577.9|43597.9|43577.9|43593.4|43573.4|1
1731307150000|2024-11-11 06:39:10|43595.9|43575.9|43608.4|43588.4|43608.4|43588.4|43595.9|43575.9|0
1731307160000|2024-11-11 06:39:20|43608.8|43588.8|43611.3|43591.3|43611.7|43591.7|43608.8|43588.8|1
1731307170000|2024-11-11 06:39:30|43613.4|43593.4|43605.9|43585.9|43615.9|43595.9|43605.9|43585.9|2
1731307180000|2024-11-11 06:39:40|43603.8|43583.8|43598.4|43578.4|43603.8|43583.8|43598.4|43578.4|2
1731307190000|2024-11-11 06:39:50|43596.3|43576.3|43593.4|43573.4|43596.3|43576.3|43593.4|43573.4|0
1731307200000|2024-11-11 06:40:00|43592.5|43572.5|43586.3|43566.3|43592.5|43572.5|43586.3|43566.3|0
1731307210000|2024-11-11 06:40:10|43585.9|43565.9|43588.4|43568.4|43588.4|43568.4|43578.4|43558.4|3
1731307220000|2024-11-11 06:40:20|43590.9|43570.9|43593.4|43573.4|43593.4|43573.4|43588.4|43568.4|0
1731307230000|2024-11-11 06:40:30|43594.2|43574.2|43593.4|43573.4|43596.3|43576.3|43593.4|43573.4|0
1731307240000|2024-11-11 06:40:40|43595.5|43575.5|43593.4|43573.4|43598.4|43578.4|43593.4|43573.4|1
1731307250000|2024-11-11 06:40:50|43594.2|43574.2|43593.4|43573.4|43598.4|43578.4|43593.4|43573.4|2
1731307260000|2024-11-11 06:41:00|43593.8|43573.8|43590.9|43570.9|43595.9|43575.9|43590.9|43570.9|1
1731307270000|2024-11-11 06:41:10|43591.3|43571.3|43595.9|43575.9|43595.9|43575.9|43591.3|43571.3|3
1731307280000|2024-11-11 06:41:20|43596.3|43576.3|43603.4|43583.4|43603.4|43583.4|43596.3|43576.3|0
1731307290000|2024-11-11 06:41:30|43603|43583|43603.4|43583.4|43603.4|43583.4|43600.9|43580.9|0
1731307300000|2024-11-11 06:41:40|43600.9|43580.9|43598.4|43578.4|43600.9|43580.9|43598.4|43578.4|0
1731307310000|2024-11-11 06:41:50|43600.9|43580.9|43603.4|43583.4|43603.4|43583.4|43600.9|43580.9|0
1731307320000|2024-11-11 06:42:00|43603|43583|43603.4|43583.4|43603.4|43583.4|43598.4|43578.4|3
1731307330000|2024-11-11 06:42:10|43603.8|43583.8|43609.2|43589.2|43609.2|43589.2|43603.8|43583.8|1
1731307340000|2024-11-11 06:42:20|43613.4|43593.4|43611.3|43591.3|43613.4|43593.4|43608.4|43588.4|0
1731307350000|2024-11-11 06:42:30|43613.4|43593.4|43610.5|43590.5|43613.4|43593.4|43610.5|43590.5|1
1731307360000|2024-11-11 06:42:40|43610.9|43590.9|43608.4|43588.4|43610.9|43590.9|43608.4|43588.4|1
1731307370000|2024-11-11 06:42:50|43606.3|43586.3|43608.4|43588.4|43608.4|43588.4|43605.9|43585.9|0
1731307380000|2024-11-11 06:43:00|43613.4|43593.4|43603.4|43583.4|43613.4|43593.4|43600.9|43580.9|2
1731307390000|2024-11-11 06:43:10|43598.4|43578.4|43593.4|43573.4|43598.4|43578.4|43588.4|43568.4|0
1731307400000|2024-11-11 06:43:20|43595.5|43575.5|43593.4|43573.4|43595.9|43575.9|43591.3|43571.3|0
1731307410000|2024-11-11 06:43:30|43593|43573|43595.9|43575.9|43595.9|43575.9|43588.4|43568.4|0
1731307420000|2024-11-11 06:43:40|43596.3|43576.3|43598.4|43578.4|43600.9|43580.9|43596.3|43576.3|0
1731307430000|2024-11-11 06:43:50|43598.8|43578.8|43603.4|43583.4|43603.4|43583.4|43598.4|43578.4|0
1731307440000|2024-11-11 06:44:00|||||||||1
1731307450000|2024-11-11 06:44:10|43606.3|43586.3|43605.9|43585.9|43606.3|43586.3|43603.4|43583.4|1
1731307460000|2024-11-11 06:44:20|43603.4|43583.4|43598.4|43578.4|43606.3|43586.3|43598.4|43578.4|1
1731307470000|2024-11-11 06:44:30|43593.4|43573.4|43593.4|43573.4|43598|43578|43593.4|43573.4|1
1731307480000|2024-11-11 06:44:40|43593|43573|43591.3|43571.3|43593|43573|43588.4|43568.4|1
1731307490000|2024-11-11 06:44:50|43593.4|43573.4|43596.3|43576.3|43598.8|43578.8|43593.4|43573.4|0
1731307500000|2024-11-11 06:45:00|43595.9|43575.9|43583.4|43563.4|43595.9|43575.9|43583.4|43563.4|1
1731307510000|2024-11-11 06:45:10|43583.8|43563.8|43585.9|43565.9|43588.4|43568.4|43583.8|43563.8|1
1731307520000|2024-11-11 06:45:20|43586.3|43566.3|43591.3|43571.3|43591.3|43571.3|43586.3|43566.3|0
1731307530000|2024-11-11 06:45:30|43590.9|43570.9|43593.4|43573.4|43593.4|43573.4|43590.9|43570.9|0
1731307540000|2024-11-11 06:45:40|43593.8|43573.8|43600.9|43580.9|43600.9|43580.9|43593.8|43573.8|3
1731307550000|2024-11-11 06:45:50|43600.5|43580.5|43598.4|43578.4|43600.5|43580.5|43598.4|43578.4|1
1731307560000|2024-11-11 06:46:00|43598|43578|43595.9|43575.9|43598|43578|43593.8|43573.8|2
1731307570000|2024-11-11 06:46:10|43593.4|43573.4|43585.9|43565.9|43595.9|43575.9|43585.9|43565.9|2
1731307580000|2024-11-11 06:46:20|43580.9|43560.9|43578.4|43558.4|43580.9|43560.9|43575.9|43555.9|2
1731307590000|2024-11-11 06:46:30|43575.9|43555.9|43578.4|43558.4|43578.4|43558.4|43573.4|43553.4|0
1731307600000|2024-11-11 06:46:40|43576.3|43556.3|43580.9|43560.9|43581.3|43561.3|43575.9|43555.9|6
1731307610000|2024-11-11 06:46:50|43583.4|43563.4|43583.4|43563.4|43583.4|43563.4|43578.4|43558.4|1
1731307620000|2024-11-11 06:47:00|43580.9|43560.9|43586.3|43566.3|43588.4|43568.4|43580.9|43560.9|3
1731307630000|2024-11-11 06:47:10|43588.4|43568.4|43591.3|43571.3|43591.3|43571.3|43583.4|43563.4|1
1731307640000|2024-11-11 06:47:20|43591.8|43571.8|43601.3|43581.3|43603.4|43583.4|43591.8|43571.8|1
1731307650000|2024-11-11 06:47:30|43603.4|43583.4|43603.4|43583.4|43603.4|43583.4|43600.9|43580.9|0
1731307660000|2024-11-11 06:47:40|43600.5|43580.5|43603.4|43583.4|43603.4|43583.4|43598.4|43578.4|0
1731307670000|2024-11-11 06:47:50|43603|43583|43598.4|43578.4|43603|43583|43598.4|43578.4|1
1731307680000|2024-11-11 06:48:00|43596.3|43576.3|43583|43563|43596.3|43576.3|43583|43563|1
1731307690000|2024-11-11 06:48:10|43580.9|43560.9|43586.3|43566.3|43586.3|43566.3|43580.9|43560.9|0
1731307700000|2024-11-11 06:48:20|43584.3|43564.3|43586.3|43566.3|43586.3|43566.3|43584.3|43564.3|0
1731307710000|2024-11-11 06:48:30|43588.4|43568.4|43593.4|43573.4|43593.8|43573.8|43588.4|43568.4|0
1731307720000|2024-11-11 06:48:40|43586.3|43566.3|43588.4|43568.4|43588.4|43568.4|43585.9|43565.9|0
1731307730000|2024-11-11 06:48:50|||||||||3
1731307740000|2024-11-11 06:49:00|43585.5|43565.5|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1731307750000|2024-11-11 06:49:10|43585.5|43565.5|43587.6|43567.6|43587.6|43567.6|43585.5|43565.5|0
1731307760000|2024-11-11 06:49:20|43588|43568|43590.1|43570.1|43590.1|43570.1|43587.6|43567.6|3
1731307770000|2024-11-11 06:49:30|43592.1|43572.1|43595.1|43575.1|43595.5|43575.5|43592.1|43572.1|1
1731307780000|2024-11-11 06:49:40|43597.6|43577.6|43600.1|43580.1|43600.1|43580.1|43595.1|43575.1|1
1731307790000|2024-11-11 06:49:50|43600.5|43580.5|43605.5|43585.5|43605.5|43585.5|43600.1|43580.1|0
1731307800000|2024-11-11 06:50:00|43605.1|43585.1|43602.6|43582.6|43605.1|43585.1|43602.1|43582.1|1
1731307810000|2024-11-11 06:50:10|43597.6|43577.6|43600.5|43580.5|43600.5|43580.5|43597.6|43577.6|0
1731307820000|2024-11-11 06:50:20|43602.6|43582.6|43599.6|43579.6|43602.6|43582.6|43597.6|43577.6|0
1731307830000|2024-11-11 06:50:30|43597.6|43577.6|43602.1|43582.1|43603.4|43583.4|43597.6|43577.6|1
1731307840000|2024-11-11 06:50:40|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43597.6|43577.6|0
1731307850000|2024-11-11 06:50:50|43605.1|43585.1|43602.6|43582.6|43605.5|43585.5|43602.6|43582.6|2
1731307860000|2024-11-11 06:51:00|43605.1|43585.1|43600.1|43580.1|43605.1|43585.1|43595.1|43575.1|2
1731307870000|2024-11-11 06:51:10|43602.6|43582.6|43610.1|43590.1|43610.1|43590.1|43602.6|43582.6|1
1731307880000|2024-11-11 06:51:20|43612.6|43592.6|43607.6|43587.6|43612.6|43592.6|43602.6|43582.6|0
1731307890000|2024-11-11 06:51:30|43610.1|43590.1|43605.1|43585.1|43610.1|43590.1|43602.6|43582.6|1
1731307900000|2024-11-11 06:51:40|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|43607.6|43587.6|0
1731307910000|2024-11-11 06:51:50|43605.5|43585.5|43602.6|43582.6|43607.6|43587.6|43602.6|43582.6|0
1731307920000|2024-11-11 06:52:00|43600.1|43580.1|43597.6|43577.6|43600.1|43580.1|43595.1|43575.1|4
1731307930000|2024-11-11 06:52:10|43598|43578|43600.1|43580.1|43600.1|43580.1|43597.6|43577.6|0
1731307940000|2024-11-11 06:52:20|43602.6|43582.6|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|2
1731307950000|2024-11-11 06:52:30|43607.6|43587.6|43610.5|43590.5|43610.5|43590.5|43607.6|43587.6|0
1731307960000|2024-11-11 06:52:40|43610.9|43590.9|43615.5|43595.5|43615.5|43595.5|43610.5|43590.5|1
1731307970000|2024-11-11 06:52:50|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|1
1731307980000|2024-11-11 06:53:00|43617.6|43597.6|43612.6|43592.6|43617.6|43597.6|43612.6|43592.6|2
1731307990000|2024-11-11 06:53:10|43613|43593|43612.6|43592.6|43613|43593|43610.1|43590.1|0
1731308000000|2024-11-11 06:53:20|43610.1|43590.1|43605.1|43585.1|43610.1|43590.1|43605.1|43585.1|1
1731308010000|2024-11-11 06:53:30|43604.6|43584.6|43605.1|43585.1|43605.1|43585.1|43602.6|43582.6|0
1731308020000|2024-11-11 06:53:40|43604.6|43584.6|43603.4|43583.4|43605.1|43585.1|43602.6|43582.6|1
1731308030000|2024-11-11 06:53:50|43605.5|43585.5|43608|43588|43608|43588|43602.6|43582.6|2
1731308040000|2024-11-11 06:54:00|43605.5|43585.5|43607.6|43587.6|43607.6|43587.6|43602.6|43582.6|1
1731308050000|2024-11-11 06:54:10|43608|43588|43608.4|43588.4|43610.5|43590.5|43608|43588|0
1731308060000|2024-11-11 06:54:20|43610.5|43590.5|43613.4|43593.4|43613.4|43593.4|43610.5|43590.5|0
1731308070000|2024-11-11 06:54:30|43615.5|43595.5|43613.4|43593.4|43618.4|43598.4|43613.4|43593.4|3
1731308080000|2024-11-11 06:54:40|43615.1|43595.1|43615.5|43595.5|43615.5|43595.5|43613|43593|0
1731308090000|2024-11-11 06:54:50|43615.9|43595.9|43615.5|43595.5|43618|43598|43615.5|43595.5|1
1731308100000|2024-11-11 06:55:00|43613|43593|43605.5|43585.5|43613|43593|43603|43583|1
1731308110000|2024-11-11 06:55:10|43603|43583|43605.5|43585.5|43608.4|43588.4|43600.5|43580.5|3
1731308120000|2024-11-11 06:55:20|43608.4|43588.4|43603.4|43583.4|43608.4|43588.4|43603|43583|0
1731308130000|2024-11-11 06:55:30|43605.5|43585.5|43605.5|43585.5|43608|43588|43603.4|43583.4|1
1731308140000|2024-11-11 06:55:40|43603.4|43583.4|43605.9|43585.9|43608.4|43588.4|43603.4|43583.4|1
1731308150000|2024-11-11 06:55:50|43608|43588|43605.5|43585.5|43608|43588|43605.5|43585.5|2
1731308170000|2024-11-11 06:56:10|43608|43588|43608|43588|43608|43588|43608|43588|0
1731308180000|2024-11-11 06:56:20|43608.4|43588.4|43608.4|43588.4|43611.4|43591.4|43608.4|43588.4|0
1731308190000|2024-11-11 06:56:30|43608.9|43588.9|43613|43593|43613|43593|43608.9|43588.9|2
1731308200000|2024-11-11 06:56:40|43613.4|43593.4|43612.6|43592.6|43613.9|43593.9|43612.6|43592.6|5
1731308210000|2024-11-11 06:56:50|43613|43593|43610.5|43590.5|43613.4|43593.4|43610.5|43590.5|0
1731308220000|2024-11-11 06:57:00|43610.9|43590.9|43610.5|43590.5|43613.4|43593.4|43610.5|43590.5|0
1731308230000|2024-11-11 06:57:10|43608.4|43588.4|43608|43588|43610.5|43590.5|43608|43588|0
1731308240000|2024-11-11 06:57:20|43608.4|43588.4|43608.4|43588.4|43610.9|43590.9|43608.4|43588.4|0
1731308250000|2024-11-11 06:57:30|43606.4|43586.4|43613|43593|43613|43593|43606.4|43586.4|0
1731308260000|2024-11-11 06:57:40|43610.5|43590.5|43613|43593|43613.4|43593.4|43610.5|43590.5|0
1731308270000|2024-11-11 06:57:50|43610.5|43590.5|43610.5|43590.5|43613.4|43593.4|43608.4|43588.4|0
1731308280000|2024-11-11 06:58:00|43608|43588|43610.5|43590.5|43613.4|43593.4|43608|43588|3
1731308290000|2024-11-11 06:58:10|43613|43593|43610.5|43590.5|43613|43593|43610.5|43590.5|2
1731308300000|2024-11-11 06:58:20|43613|43593|43613|43593|43613|43593|43610.5|43590.5|0
1731308320000|2024-11-11 06:58:40|43608.4|43588.4|43613.4|43593.4|43616.4|43596.4|43608.4|43588.4|3
1731308330000|2024-11-11 06:58:50|43615.9|43595.9|43614.3|43594.3|43616.4|43596.4|43613.4|43593.4|2
1731308340000|2024-11-11 06:59:00|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43613.4|43593.4|2
1731308350000|2024-11-11 06:59:10|43615.9|43595.9|43627.6|43607.6|43627.6|43607.6|43615.9|43595.9|3
1731308360000|2024-11-11 06:59:20|43628|43608|43623|43603|43628|43608|43623|43603|2
1731308370000|2024-11-11 06:59:30|43620.5|43600.5|43618|43598|43623|43603|43615.5|43595.5|1
1731308380000|2024-11-11 06:59:40|43620.5|43600.5|43615.5|43595.5|43620.5|43600.5|43615.5|43595.5|0
1731308390000|2024-11-11 06:59:50|43618|43598|43615.5|43595.5|43618|43598|43615.5|43595.5|0
1731308400000|2024-11-11 07:00:00|43615.1|43595.1|43630.5|43610.5|43630.5|43610.5|43613|43593|2
1731308410000|2024-11-11 07:00:10|43629.7|43609.7|43623|43603|43630.5|43610.5|43623|43603|2
1731308420000|2024-11-11 07:00:20|43622.6|43602.6|43620.5|43600.5|43622.6|43602.6|43620.5|43600.5|0
1731308430000|2024-11-11 07:00:30|43621.4|43601.4|43626|43606|43626|43606|43621.4|43601.4|10
1731308440000|2024-11-11 07:00:40|43630.5|43610.5|43635.5|43615.5|43638|43618|43630.5|43610.5|9
1731308450000|2024-11-11 07:00:50|43638|43618|43633|43613|43648|43628|43633|43613|15
1731308460000|2024-11-11 07:01:00|43633.5|43613.5|43590.1|43570.1|43635.5|43615.5|43590.1|43570.1|14
1731308470000|2024-11-11 07:01:10|43588|43568|43588|43568|43588|43568|43588|43568|3
1731308480000|2024-11-11 07:01:20|43590.5|43570.5|43590.5|43570.5|43592.6|43572.6|43587.6|43567.6|0
1731308490000|2024-11-11 07:01:30|43592.6|43572.6|43595.5|43575.5|43595.5|43575.5|43591|43571|1
1731308500000|2024-11-11 07:01:40|43596|43576|43593|43573|43596|43576|43593|43573|0
1731308510000|2024-11-11 07:01:50|43592.6|43572.6|43590.5|43570.5|43592.6|43572.6|43590.5|43570.5|0
1731308530000|2024-11-11 07:02:10|43588|43568|43578|43558|43588|43568|43578|43558|6
1731308540000|2024-11-11 07:02:20|43575.5|43555.5|43583|43563|43583.5|43563.5|43575.5|43555.5|11
1731308550000|2024-11-11 07:02:30|43583.5|43563.5|43588|43568|43588|43568|43583|43563|4
1731308560000|2024-11-11 07:02:40|43590.5|43570.5|43591|43571|43591|43571|43590.5|43570.5|2
1731308570000|2024-11-11 07:02:50|43595.5|43575.5|43600.5|43580.5|43600.5|43580.5|43595.5|43575.5|0
1731308580000|2024-11-11 07:03:00|43600.1|43580.1|43588|43568|43600.5|43580.5|43588|43568|3
1731308590000|2024-11-11 07:03:10|43588.5|43568.5|43590.5|43570.5|43591|43571|43585.5|43565.5|3
1731308600000|2024-11-11 07:03:20|43591|43571|43590.5|43570.5|43593|43573|43590.5|43570.5|1
1731308610000|2024-11-11 07:03:30|43591|43571|43590.5|43570.5|43593|43573|43590.5|43570.5|1
1731308620000|2024-11-11 07:03:40|43583|43563|43575.1|43555.1|43583|43563|43575.1|43555.1|3
1731308630000|2024-11-11 07:03:50|43574.7|43554.7|43558|43538|43574.7|43554.7|43558|43538|6
1731308640000|2024-11-11 07:04:00|43550.5|43530.5|43555.5|43535.5|43555.5|43535.5|43547.6|43527.6|8
1731308650000|2024-11-11 07:04:10|43560.5|43540.5|43560.5|43540.5|43563|43543|43560.5|43540.5|2
1731308660000|2024-11-11 07:04:20|43562.6|43542.6|43558|43538|43562.6|43542.6|43558|43538|0
1731308670000|2024-11-11 07:04:30|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|0
1731308680000|2024-11-11 07:04:40|43555.5|43535.5|43553|43533|43555.5|43535.5|43553|43533|2
1731308690000|2024-11-11 07:04:50|43552.2|43532.2|43548|43528|43552.2|43532.2|43548|43528|1
1731308700000|2024-11-11 07:05:00|43545.5|43525.5|43542.6|43522.6|43545.5|43525.5|43533|43513|4
1731308710000|2024-11-11 07:05:10|43547.6|43527.6|43540.1|43520.1|43547.6|43527.6|43540.1|43520.1|5
1731308720000|2024-11-11 07:05:20|43539.7|43519.7|43532.6|43512.6|43539.7|43519.7|43532.2|43512.2|2
1731308730000|2024-11-11 07:05:30|43532.2|43512.2|43528|43508|43532.2|43512.2|43522.6|43502.6|5
1731308740000|2024-11-11 07:05:40|43530.1|43510.1|43535.5|43515.5|43535.5|43515.5|43529.7|43509.7|4
1731308750000|2024-11-11 07:05:50|43538|43518|43538|43518|43538|43518|43538|43518|0
1731308760000|2024-11-11 07:06:00|43537.2|43517.2|43532.6|43512.6|43537.2|43517.2|43532.6|43512.6|2
1731308770000|2024-11-11 07:06:10|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|1
1731308780000|2024-11-11 07:06:20|43529.7|43509.7|43537.6|43517.6|43537.6|43517.6|43529.7|43509.7|4
1731308790000|2024-11-11 07:06:30|43543.1|43523.1|43542.6|43522.6|43543.1|43523.1|43542.6|43522.6|2
1731308800000|2024-11-11 07:06:40|43540.1|43520.1|43542.6|43522.6|43542.6|43522.6|43537.6|43517.6|0
1731308810000|2024-11-11 07:06:50|43541.8|43521.8|43542.6|43522.6|43542.6|43522.6|43537.6|43517.6|1
1731308820000|2024-11-11 07:07:00|43543.1|43523.1|43540.1|43520.1|43543.1|43523.1|43540.1|43520.1|5
1731308830000|2024-11-11 07:07:10|43537.6|43517.6|43527.6|43507.6|43537.6|43517.6|43527.6|43507.6|0
1731308840000|2024-11-11 07:07:20|43528.1|43508.1|43527.6|43507.6|43530.1|43510.1|43527.6|43507.6|0
1731308850000|2024-11-11 07:07:30|43530.1|43510.1|43525.1|43505.1|43530.1|43510.1|43525.1|43505.1|7
1731308860000|2024-11-11 07:07:40|43522.2|43502.2|43492.2|43472.2|43522.2|43502.2|43492.2|43472.2|9
1731308870000|2024-11-11 07:07:50|43490.1|43470.1|43493.1|43473.1|43493.1|43473.1|43487.6|43467.6|3
1731308880000|2024-11-11 07:08:00|43493.5|43473.5|43502.6|43482.6|43504.7|43484.7|43493.5|43473.5|1
1731308890000|2024-11-11 07:08:10|43503.1|43483.1|43512.6|43492.6|43512.6|43492.6|43503.1|43483.1|2
1731308900000|2024-11-11 07:08:20|43514.7|43494.7|43512.6|43492.6|43515.1|43495.1|43510.6|43490.6|3
1731308910000|2024-11-11 07:08:30|43510.1|43490.1|43505.1|43485.1|43512.6|43492.6|43505.1|43485.1|2
1731308920000|2024-11-11 07:08:40|43502.6|43482.6|43503.1|43483.1|43507.6|43487.6|43502.6|43482.6|6
1731308930000|2024-11-11 07:08:50|43505.1|43485.1|43500.1|43480.1|43505.1|43485.1|43500.1|43480.1|3
1731308940000|2024-11-11 07:09:00|43502.6|43482.6|43499.7|43479.7|43502.6|43482.6|43499.7|43479.7|2
1731308950000|2024-11-11 07:09:10|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|1
1731308960000|2024-11-11 07:09:20|43496.4|43476.4|43498.5|43478.5|43498.5|43478.5|43496.4|43476.4|5
1731308970000|2024-11-11 07:09:30|43503.1|43483.1|43503.1|43483.1|43503.1|43483.1|43503.1|43483.1|0
1731308980000|2024-11-11 07:09:40|43503.5|43483.5|43505.6|43485.6|43505.6|43485.6|43503.1|43483.1|0
1731308990000|2024-11-11 07:09:50|43503.1|43483.1|43495.1|43475.1|43503.1|43483.1|43495.1|43475.1|5
1731309010000|2024-11-11 07:10:10|43494.7|43474.7|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|0
1731309020000|2024-11-11 07:10:20|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1731309030000|2024-11-11 07:10:30|43500.1|43480.1|43505.6|43485.6|43505.6|43485.6|43500.1|43480.1|2
1731309040000|2024-11-11 07:10:40|43507.6|43487.6|43502.6|43482.6|43507.6|43487.6|43502.6|43482.6|3
1731309050000|2024-11-11 07:10:50|43505.1|43485.1|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|0
1731309060000|2024-11-11 07:11:00|43504.7|43484.7|43505.1|43485.1|43505.1|43485.1|43504.7|43484.7|1
1731309070000|2024-11-11 07:11:10|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1731309080000|2024-11-11 07:11:20|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|0
1731309090000|2024-11-11 07:11:30|43513.1|43493.1|43522.6|43502.6|43522.6|43502.6|43513.1|43493.1|0
1731309100000|2024-11-11 07:11:40|43523.1|43503.1|43522.6|43502.6|43524.7|43504.7|43522.6|43502.6|4
1731309110000|2024-11-11 07:11:50|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|0
1731309120000|2024-11-11 07:12:00|43522.6|43502.6|43520.1|43500.1|43522.6|43502.6|43520.1|43500.1|3
1731309130000|2024-11-11 07:12:10|43522.6|43502.6|43522.6|43502.6|43525.1|43505.1|43522.6|43502.6|3
1731309140000|2024-11-11 07:12:20|43523.1|43503.1|43520.1|43500.1|43525.1|43505.1|43520.1|43500.1|3
1731309150000|2024-11-11 07:12:30|43520.6|43500.6|43525.1|43505.1|43525.1|43505.1|43520.6|43500.6|0
1731309160000|2024-11-11 07:12:40|43525.6|43505.6|43525.1|43505.1|43527.2|43507.2|43525.1|43505.1|1
1731309170000|2024-11-11 07:12:50|43527.6|43507.6|43530.1|43510.1|43530.1|43510.1|43527.6|43507.6|3
1731309180000|2024-11-11 07:13:00|43532.6|43512.6|43545.1|43525.1|43545.1|43525.1|43532.6|43512.6|4
1731309190000|2024-11-11 07:13:10|43545.6|43525.6|43550.1|43530.1|43550.1|43530.1|43545.6|43525.6|3
1731309200000|2024-11-11 07:13:20|43547.6|43527.6|43547.6|43527.6|43549.7|43529.7|43547.6|43527.6|2
1731309210000|2024-11-11 07:13:30|43550.1|43530.1|43550.2|43530.2|43550.2|43530.2|43550.1|43530.1|1
1731309220000|2024-11-11 07:13:40|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|10
1731309230000|2024-11-11 07:13:50|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|1
1731309240000|2024-11-11 07:14:00|43543.1|43523.1|43552.7|43532.7|43552.7|43532.7|43543.1|43523.1|1
1731309250000|2024-11-11 07:14:10|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|8
1731309260000|2024-11-11 07:14:20|43563.9|43543.9|43568.5|43548.5|43568.5|43548.5|43563.9|43543.9|2
1731309270000|2024-11-11 07:14:30|43570.6|43550.6|43575.6|43555.6|43575.6|43555.6|43570.6|43550.6|2
1731309280000|2024-11-11 07:14:40|43578.1|43558.1|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|1
1731309290000|2024-11-11 07:14:50|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|0
1731309300000|2024-11-11 07:15:00|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.2|43555.2|3
1731309310000|2024-11-11 07:15:10|43573.5|43553.5|43568.1|43548.1|43573.5|43553.5|43568.1|43548.1|1
1731309320000|2024-11-11 07:15:20|||||||||1
1731309330000|2024-11-11 07:15:30|43567.7|43547.7|43558.1|43538.1|43567.7|43547.7|43555.6|43535.6|1
1731309340000|2024-11-11 07:15:40|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|1
1731309360000|2024-11-11 07:16:00|43558.1|43538.1|43555.6|43535.6|43558.1|43538.1|43550.6|43530.6|0
1731309370000|2024-11-11 07:16:10|43556|43536|43555.6|43535.6|43556|43536|43555.6|43535.6|0
1731309380000|2024-11-11 07:16:20|43558.1|43538.1|43560.6|43540.6|43560.6|43540.6|43558.1|43538.1|4
1731309390000|2024-11-11 07:16:30|43561|43541|43560.6|43540.6|43562.7|43542.7|43560.6|43540.6|0
1731309400000|2024-11-11 07:16:40|43563.1|43543.1|43570.6|43550.6|43570.6|43550.6|43563.1|43543.1|5
1731309410000|2024-11-11 07:16:50|43575.6|43555.6|43578.1|43558.1|43578.1|43558.1|43575.6|43555.6|0
1731309420000|2024-11-11 07:17:00|43580.6|43560.6|43585.6|43565.6|43585.6|43565.6|43580.6|43560.6|3
1731309430000|2024-11-11 07:17:10|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|0
1731309440000|2024-11-11 07:17:20|43590.6|43570.6|43580.6|43560.6|43590.6|43570.6|43580.6|43560.6|4
1731309450000|2024-11-11 07:17:30|||||||||1
1731309460000|2024-11-11 07:17:40|43580.2|43560.2|43575.6|43555.6|43580.2|43560.2|43575.6|43555.6|0
1731309470000|2024-11-11 07:17:50|43575.2|43555.2|43573.1|43553.1|43575.2|43555.2|43573.1|43553.1|1
1731309480000|2024-11-11 07:18:00|43572.7|43552.7|43573.1|43553.1|43573.1|43553.1|43571|43551|1
1731309490000|2024-11-11 07:18:10|43575.6|43555.6|43588.1|43568.1|43588.1|43568.1|43575.6|43555.6|3
1731309500000|2024-11-11 07:18:20|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|4
1731309510000|2024-11-11 07:18:30|43581.4|43561.4|43580.6|43560.6|43581.4|43561.4|43576|43556|1
1731309520000|2024-11-11 07:18:40|43578.5|43558.5|43580.6|43560.6|43580.6|43560.6|43578.1|43558.1|0
1731309540000|2024-11-11 07:19:00|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|0
1731309550000|2024-11-11 07:19:10|43580.6|43560.6|43578.1|43558.1|43580.6|43560.6|43578.1|43558.1|0
1731309560000|2024-11-11 07:19:20|43580.6|43560.6|43575.6|43555.6|43580.6|43560.6|43575.6|43555.6|3
1731309570000|2024-11-11 07:19:30|43580.2|43560.2|43583.5|43563.5|43583.5|43563.5|43580.2|43560.2|8
1731309580000|2024-11-11 07:19:40|43586|43566|43586|43566|43586|43566|43586|43566|0
1731309590000|2024-11-11 07:19:50|43583.5|43563.5|43582.7|43562.7|43583.5|43563.5|43580.6|43560.6|5
1731309610000|2024-11-11 07:20:10|43583.1|43563.1|43580.6|43560.6|43583.1|43563.1|43580.6|43560.6|1
1731309620000|2024-11-11 07:20:20|43583.1|43563.1|43580.6|43560.6|43583.1|43563.1|43580.6|43560.6|0
1731309630000|2024-11-11 07:20:30|43582.7|43562.7|43575.6|43555.6|43582.7|43562.7|43575.6|43555.6|2
1731309650000|2024-11-11 07:20:50|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|2
1731309660000|2024-11-11 07:21:00|43579.8|43559.8|43562.7|43542.7|43579.8|43559.8|43560.2|43540.2|10
1731309670000|2024-11-11 07:21:10|43563.1|43543.1|43557.7|43537.7|43565.2|43545.2|43557.7|43537.7|1
1731309680000|2024-11-11 07:21:20|43558.1|43538.1|43565.2|43545.2|43565.2|43545.2|43558.1|43538.1|0
1731309690000|2024-11-11 07:21:30|43563.1|43543.1|43562.7|43542.7|43565.2|43545.2|43562.7|43542.7|1
1731309700000|2024-11-11 07:21:40|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|0
1731309710000|2024-11-11 07:21:50|43563.1|43543.1|43562.7|43542.7|43564.8|43544.8|43562.7|43542.7|1
1731309720000|2024-11-11 07:22:00|43565.2|43545.2|43562.7|43542.7|43565.2|43545.2|43562.7|43542.7|1
1731309730000|2024-11-11 07:22:10|43562.3|43542.3|43557.7|43537.7|43562.3|43542.3|43557.7|43537.7|0
1731309740000|2024-11-11 07:22:20|43557.3|43537.3|43552.7|43532.7|43557.7|43537.7|43552.7|43532.7|0
1731309750000|2024-11-11 07:22:30|43549.8|43529.8|43540.6|43520.6|43549.8|43529.8|43540.2|43520.2|2
1731309760000|2024-11-11 07:22:40|43542.7|43522.7|43546.8|43526.8|43547.7|43527.7|43542.7|43522.7|1
1731309770000|2024-11-11 07:22:50|43543.1|43523.1|43550.2|43530.2|43552.7|43532.7|43543.1|43523.1|4
1731309780000|2024-11-11 07:23:00|43552.3|43532.3|43552.7|43532.7|43552.7|43532.7|43551.8|43531.8|0
1731309810000|2024-11-11 07:23:30|43550.2|43530.2|43547.7|43527.7|43550.2|43530.2|43547.3|43527.3|1
1731309820000|2024-11-11 07:23:40|43547.3|43527.3|43530.2|43510.2|43547.3|43527.3|43530.2|43510.2|2
1731309830000|2024-11-11 07:23:50|43534.8|43514.8|43537.7|43517.7|43537.7|43517.7|43532.7|43512.7|2
1731309840000|2024-11-11 07:24:00|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|2
1731309850000|2024-11-11 07:24:10|43535.6|43515.6|43535.2|43515.2|43535.6|43515.6|43535.2|43515.2|0
1731309860000|2024-11-11 07:24:20|43535.6|43515.6|43537.7|43517.7|43540.2|43520.2|43535.6|43515.6|1
1731309880000|2024-11-11 07:24:40|43534.8|43514.8|43534.8|43514.8|43535.2|43515.2|43534.8|43514.8|3
1731309900000|2024-11-11 07:25:00|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|1
1731309910000|2024-11-11 07:25:10|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|0
1731309920000|2024-11-11 07:25:20|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|1
1731309930000|2024-11-11 07:25:30|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|1
1731309940000|2024-11-11 07:25:40|43535.6|43515.6|43540.2|43520.2|43540.2|43520.2|43535.2|43515.2|0
1731309950000|2024-11-11 07:25:50|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|1
1731309960000|2024-11-11 07:26:00|43540.2|43520.2|43530.2|43510.2|43540.2|43520.2|43530.2|43510.2|4
1731309970000|2024-11-11 07:26:10|43529.3|43509.3|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|2
1731309980000|2024-11-11 07:26:20|43518.1|43498.1|43512.7|43492.7|43518.1|43498.1|43512.7|43492.7|1
1731309990000|2024-11-11 07:26:30|43502.7|43482.7|43502.7|43482.7|43505.6|43485.6|43502.7|43482.7|0
1731310000000|2024-11-11 07:26:40|||||||||2
1731310010000|2024-11-11 07:26:50|43502.3|43482.3|43497.7|43477.7|43502.3|43482.3|43497.7|43477.7|0
1731310030000|2024-11-11 07:27:10|43500.2|43480.2|43502.7|43482.7|43502.7|43482.7|43497.7|43477.7|2
1731310040000|2024-11-11 07:27:20|43505.2|43485.2|43505.6|43485.6|43505.6|43485.6|43502.7|43482.7|0
1731310050000|2024-11-11 07:27:30|43506.1|43486.1|43515.2|43495.2|43515.2|43495.2|43506.1|43486.1|2
1731310060000|2024-11-11 07:27:40|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|1
1731310070000|2024-11-11 07:27:50|43520.2|43500.2|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|1
1731310080000|2024-11-11 07:28:00|43520.2|43500.2|43517.3|43497.3|43520.2|43500.2|43517.3|43497.3|2
1731310090000|2024-11-11 07:28:10|43517.7|43497.7|43519.8|43499.8|43519.8|43499.8|43517.7|43497.7|1
1731310100000|2024-11-11 07:28:20|43517.7|43497.7|43512.7|43492.7|43517.7|43497.7|43512.7|43492.7|1
1731310110000|2024-11-11 07:28:30|43517.7|43497.7|43522.7|43502.7|43522.7|43502.7|43517.7|43497.7|9
1731310120000|2024-11-11 07:28:40|43532.7|43512.7|43542.3|43522.3|43542.7|43522.7|43532.7|43512.7|3
1731310130000|2024-11-11 07:28:50|43540.6|43520.6|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|1
1731310140000|2024-11-11 07:29:00|43535.6|43515.6|43540.2|43520.2|43540.2|43520.2|43535.2|43515.2|3
1731310150000|2024-11-11 07:29:10|43545.2|43525.2|43560.2|43540.2|43560.2|43540.2|43545.2|43525.2|1
1731310160000|2024-11-11 07:29:20|43560.6|43540.6|43565.2|43545.2|43565.2|43545.2|43560.6|43540.6|2
1731310170000|2024-11-11 07:29:30|43566.1|43546.1|43567.7|43547.7|43570.2|43550.2|43566.1|43546.1|1
1731310190000|2024-11-11 07:29:50|43562.7|43542.7|43557.7|43537.7|43562.7|43542.7|43557.7|43537.7|0
1731310200000|2024-11-11 07:30:00|43560.2|43540.2|43562.7|43542.7|43567.7|43547.7|43560.2|43540.2|5
1731310210000|2024-11-11 07:30:10|43560.2|43540.2|43557.7|43537.7|43560.2|43540.2|43552.7|43532.7|0
1731310220000|2024-11-11 07:30:20|43555.6|43535.6|43550.2|43530.2|43555.6|43535.6|43550.2|43530.2|4
1731310230000|2024-11-11 07:30:30|43548.1|43528.1|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|3
1731310240000|2024-11-11 07:30:40|43547.3|43527.3|43540.2|43520.2|43547.3|43527.3|43540.2|43520.2|1
1731310250000|2024-11-11 07:30:50|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|1
1731310260000|2024-11-11 07:31:00|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|1
1731310270000|2024-11-11 07:31:10|43532.3|43512.3|43532.7|43512.7|43532.7|43512.7|43527.7|43507.7|0
1731310290000|2024-11-11 07:31:30|43533.6|43513.6|43537.7|43517.7|43537.7|43517.7|43533.6|43513.6|2
1731310320000|2024-11-11 07:32:00|43537.3|43517.3|43535.2|43515.2|43537.3|43517.3|43535.2|43515.2|0
1731310330000|2024-11-11 07:32:10|43532.7|43512.7|43527.7|43507.7|43532.7|43512.7|43527.7|43507.7|0
1731310340000|2024-11-11 07:32:20|43528.1|43508.1|43527.7|43507.7|43528.1|43508.1|43527.7|43507.7|0
1731310350000|2024-11-11 07:32:30|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|1
1731310360000|2024-11-11 07:32:40|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|0
1731310370000|2024-11-11 07:32:50|43522.7|43502.7|43527.3|43507.3|43527.7|43507.7|43522.7|43502.7|1
1731310380000|2024-11-11 07:33:00|43525.2|43505.2|43532.7|43512.7|43535.2|43515.2|43525.2|43505.2|1
1731310390000|2024-11-11 07:33:10|43535.2|43515.2|43542.7|43522.7|43542.7|43522.7|43535.2|43515.2|0
1731310400000|2024-11-11 07:33:20|43547.7|43527.7|43552.7|43532.7|43552.7|43532.7|43547.7|43527.7|2
1731310410000|2024-11-11 07:33:30|43555.7|43535.7|43546.9|43526.9|43557.7|43537.7|43545.2|43525.2|1
1731310420000|2024-11-11 07:33:40|43542.7|43522.7|43545.2|43525.2|43547.7|43527.7|43542.7|43522.7|0
1731310430000|2024-11-11 07:33:50|43542.7|43522.7|43542.7|43522.7|43547.7|43527.7|43542.7|43522.7|0
1731310440000|2024-11-11 07:34:00|43541.9|43521.9|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|0
1731310450000|2024-11-11 07:34:10|43538.2|43518.2|43540.2|43520.2|43542.7|43522.7|43537.7|43517.7|0
1731310460000|2024-11-11 07:34:20|43537.7|43517.7|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|1
1731310470000|2024-11-11 07:34:30|43536.9|43516.9|43530.2|43510.2|43536.9|43516.9|43527.7|43507.7|2
1731310480000|2024-11-11 07:34:40|43529.8|43509.8|43527.7|43507.7|43529.8|43509.8|43525.7|43505.7|0
1731310490000|2024-11-11 07:34:50|43527.3|43507.3|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|0
1731310500000|2024-11-11 07:35:00|43524.8|43504.8|43517.7|43497.7|43527.7|43507.7|43517.7|43497.7|1
1731310510000|2024-11-11 07:35:10|43518.2|43498.2|43512.7|43492.7|43521.9|43501.9|43512.7|43492.7|1
1731310520000|2024-11-11 07:35:20|43510.7|43490.7|43504.8|43484.8|43510.7|43490.7|43504.8|43484.8|2
1731310530000|2024-11-11 07:35:30|43507.7|43487.7|43505.7|43485.7|43507.7|43487.7|43505.7|43485.7|1
1731310540000|2024-11-11 07:35:40|43508.2|43488.2|43516.1|43496.1|43516.1|43496.1|43508.2|43488.2|1
1731310550000|2024-11-11 07:35:50|43518.2|43498.2|43515.7|43495.7|43518.6|43498.6|43515.7|43495.7|0
1731310560000|2024-11-11 07:36:00|43517.7|43497.7|43520.7|43500.7|43520.7|43500.7|43517.7|43497.7|2
1731310570000|2024-11-11 07:36:10|43521.5|43501.5|43526.5|43506.5|43528.6|43508.6|43521.5|43501.5|8
1731310580000|2024-11-11 07:36:20|43528.6|43508.6|43522.7|43502.7|43528.6|43508.6|43522.7|43502.7|2
1731310590000|2024-11-11 07:36:30|43523.2|43503.2|43517.7|43497.7|43523.2|43503.2|43517.7|43497.7|3
1731310600000|2024-11-11 07:36:40|43515.2|43495.2|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|0
1731310630000|2024-11-11 07:37:10|43511.9|43491.9|43497.7|43477.7|43511.9|43491.9|43497.7|43477.7|6
1731310640000|2024-11-11 07:37:20|43500.2|43480.2|43497.7|43477.7|43500.7|43480.7|43497.7|43477.7|5
1731310650000|2024-11-11 07:37:30|43500.2|43480.2|43502.7|43482.7|43502.7|43482.7|43500.2|43480.2|2
1731310660000|2024-11-11 07:37:40|43497.7|43477.7|43502.7|43482.7|43502.7|43482.7|43495.2|43475.2|10
1731310670000|2024-11-11 07:37:50|43503.6|43483.6|43512.7|43492.7|43512.7|43492.7|43503.6|43483.6|0
1731310690000|2024-11-11 07:38:10|43517.7|43497.7|43522.7|43502.7|43522.7|43502.7|43517.7|43497.7|0
1731310700000|2024-11-11 07:38:20|43517.7|43497.7|43517.7|43497.7|43522.7|43502.7|43517.7|43497.7|3
1731310730000|2024-11-11 07:38:50|43515.2|43495.2|43517.7|43497.7|43517.7|43497.7|43515.2|43495.2|0
1731310740000|2024-11-11 07:39:00|43512.7|43492.7|43496.9|43476.9|43512.7|43492.7|43495.2|43475.2|102
1731310750000|2024-11-11 07:39:10|43497.7|43477.7|43502.7|43482.7|43502.7|43482.7|43497.7|43477.7|0
1731310760000|2024-11-11 07:39:20|43503.6|43483.6|43510.2|43490.2|43510.2|43490.2|43503.6|43483.6|0
1731310770000|2024-11-11 07:39:30|43509.8|43489.8|43503.6|43483.6|43512.7|43492.7|43502.3|43482.3|3
1731310780000|2024-11-11 07:39:40|43507.7|43487.7|43515.2|43495.2|43515.2|43495.2|43507.7|43487.7|2
1731310790000|2024-11-11 07:39:50|43515.7|43495.7|43532.7|43512.7|43533.2|43513.2|43515.7|43495.7|17
1731310800000|2024-11-11 07:40:00|43534.8|43514.8|43537.7|43517.7|43537.7|43517.7|43532.7|43512.7|6
1731310810000|2024-11-11 07:40:10|43538.2|43518.2|43542.8|43522.8|43542.8|43522.8|43538.2|43518.2|3
1731310820000|2024-11-11 07:40:20|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|0
1731310830000|2024-11-11 07:40:30|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43542.8|43522.8|0
1731310840000|2024-11-11 07:40:40|43547.3|43527.3|43547.8|43527.8|43549.8|43529.8|43542.8|43522.8|2
1731310850000|2024-11-11 07:40:50|43549.8|43529.8|43542.8|43522.8|43550.7|43530.7|43540.3|43520.3|6
1731310860000|2024-11-11 07:41:00|43547.8|43527.8|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|2
1731310870000|2024-11-11 07:41:10|43556.1|43536.1|43565.7|43545.7|43565.7|43545.7|43556.1|43536.1|6
1731310880000|2024-11-11 07:41:20|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|2
1731310890000|2024-11-11 07:41:30|43572.3|43552.3|43562.8|43542.8|43575.3|43555.3|43562.8|43542.8|13
1731310900000|2024-11-11 07:41:40|43563.2|43543.2|43557.8|43537.8|43565.3|43545.3|43557.8|43537.8|3
1731310910000|2024-11-11 07:41:50|43555.3|43535.3|43552.8|43532.8|43555.3|43535.3|43552.8|43532.8|2
1731310920000|2024-11-11 07:42:00|43553.2|43533.2|43562.8|43542.8|43565.3|43545.3|43553.2|43533.2|2
1731310930000|2024-11-11 07:42:10|43561.9|43541.9|43562.8|43542.8|43562.8|43542.8|43557.8|43537.8|0
1731310940000|2024-11-11 07:42:20|43565.3|43545.3|43563.2|43543.2|43565.3|43545.3|43562.8|43542.8|0
1731310950000|2024-11-11 07:42:30|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43563.2|43543.2|0
1731310960000|2024-11-11 07:42:40|43563.2|43543.2|43565.3|43545.3|43565.3|43545.3|43562.8|43542.8|0
1731310970000|2024-11-11 07:42:50|43564.8|43544.8|43560.3|43540.3|43564.8|43544.8|43559.8|43539.8|3
1731310980000|2024-11-11 07:43:00|43559.8|43539.8|43557.8|43537.8|43559.8|43539.8|43557.8|43537.8|1
1731310990000|2024-11-11 07:43:10|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|0
1731311000000|2024-11-11 07:43:20|43552.3|43532.3|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|0
1731311010000|2024-11-11 07:43:30|43547.8|43527.8|43544.8|43524.8|43547.8|43527.8|43544.8|43524.8|3
1731311020000|2024-11-11 07:43:40|43544|43524|43537.8|43517.8|43544|43524|43537.8|43517.8|0
1731311030000|2024-11-11 07:43:50|43532.8|43512.8|43516.9|43496.9|43532.8|43512.8|43516.9|43496.9|0
1731311050000|2024-11-11 07:44:10|43512.8|43492.8|43507.8|43487.8|43512.8|43492.8|43507.8|43487.8|3
1731311060000|2024-11-11 07:44:20|43502.8|43482.8|43497.3|43477.3|43502.8|43482.8|43497.3|43477.3|1
1731311070000|2024-11-11 07:44:30|43495.3|43475.3|43487.8|43467.8|43495.3|43475.3|43487.8|43467.8|1
1731311080000|2024-11-11 07:44:40|43487.3|43467.3|43487.8|43467.8|43487.8|43467.8|43482.8|43462.8|0
1731311090000|2024-11-11 07:44:50|43482.8|43462.8|43482.8|43462.8|43487.3|43467.3|43482.8|43462.8|2
1731311100000|2024-11-11 07:45:00|43483.2|43463.2|43487.8|43467.8|43487.8|43467.8|43483.2|43463.2|1
1731311110000|2024-11-11 07:45:10|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|43490.3|43470.3|0
1731311120000|2024-11-11 07:45:20|43487.8|43467.8|43487.8|43467.8|43492.8|43472.8|43487.8|43467.8|0
1731311140000|2024-11-11 07:45:40|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43487.8|43467.8|0
1731311150000|2024-11-11 07:45:50|43486.9|43466.9|43487.8|43467.8|43487.8|43467.8|43477.8|43457.8|3
1731311160000|2024-11-11 07:46:00|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43484.8|43464.8|4
1731311170000|2024-11-11 07:46:10|43487.3|43467.3|43487.8|43467.8|43487.8|43467.8|43487.3|43467.3|0
1731311180000|2024-11-11 07:46:20|43485.7|43465.7|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|3
1731311190000|2024-11-11 07:46:30|43484.8|43464.8|43482.8|43462.8|43484.8|43464.8|43482.8|43462.8|3
1731311210000|2024-11-11 07:46:50|43479.8|43459.8|43482.8|43462.8|43482.8|43462.8|43479.8|43459.8|2
1731311220000|2024-11-11 07:47:00|43483.2|43463.2|43490.3|43470.3|43490.3|43470.3|43483.2|43463.2|0
1731311230000|2024-11-11 07:47:10|43490.7|43470.7|43487.8|43467.8|43492.8|43472.8|43487.8|43467.8|2
1731311240000|2024-11-11 07:47:20|43470.7|43450.7|43445.7|43425.7|43470.7|43450.7|43445.7|43425.7|27
1731311250000|2024-11-11 07:47:30|43447.8|43427.8|43450.3|43430.3|43450.7|43430.7|43447.8|43427.8|3
1731311260000|2024-11-11 07:47:40|43449.9|43429.9|43455.7|43435.7|43457.8|43437.8|43449.9|43429.9|4
1731311270000|2024-11-11 07:47:50|43458.2|43438.2|43455.3|43435.3|43458.6|43438.6|43455.3|43435.3|2
1731311280000|2024-11-11 07:48:00|43452.8|43432.8|43445.3|43425.3|43452.8|43432.8|43442.8|43422.8|2
1731311290000|2024-11-11 07:48:10|43445.7|43425.7|43442.8|43422.8|43451.1|43431.1|43442.8|43422.8|5
1731311300000|2024-11-11 07:48:20|43445.3|43425.3|43442.8|43422.8|43445.7|43425.7|43442.8|43422.8|3
1731311310000|2024-11-11 07:48:30|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|43445.7|43425.7|0
1731311320000|2024-11-11 07:48:40|43443.2|43423.2|43447.8|43427.8|43447.8|43427.8|43443.2|43423.2|4
1731311330000|2024-11-11 07:48:50|43448.2|43428.2|43445.7|43425.7|43455.7|43435.7|43445.7|43425.7|3
1731311340000|2024-11-11 07:49:00|43445.3|43425.3|43420.3|43400.3|43445.3|43425.3|43418.2|43398.2|18
1731311350000|2024-11-11 07:49:10|43420.7|43400.7|43415.3|43395.3|43422.8|43402.8|43415.3|43395.3|15
1731311360000|2024-11-11 07:49:20|43420.3|43400.3|43417.8|43397.8|43422.8|43402.8|43417.8|43397.8|7
1731311370000|2024-11-11 07:49:30|43418.2|43398.2|43417.8|43397.8|43418.2|43398.2|43417.8|43397.8|0
1731311380000|2024-11-11 07:49:40|43419.9|43399.9|43415.3|43395.3|43420.3|43400.3|43415.3|43395.3|3
1731311390000|2024-11-11 07:49:50|43412.8|43392.8|43407.8|43387.8|43412.8|43392.8|43405.3|43385.3|14
1731311400000|2024-11-11 07:50:00|43410.3|43390.3|43399.9|43379.9|43410.3|43390.3|43399.9|43379.9|7
1731311410000|2024-11-11 07:50:10|43397.4|43377.4|43397.8|43377.8|43397.8|43377.8|43397.4|43377.4|2
1731311420000|2024-11-11 07:50:20|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43393.2|43373.2|2
1731311430000|2024-11-11 07:50:30|43393.2|43373.2|43395.3|43375.3|43397.8|43377.8|43392.8|43372.8|20
1731311440000|2024-11-11 07:50:40|43394.9|43374.9|43392.8|43372.8|43395.3|43375.3|43387.8|43367.8|23
1731311450000|2024-11-11 07:50:50|43392.4|43372.4|43392.8|43372.8|43392.8|43372.8|43388.6|43368.6|2
1731311460000|2024-11-11 07:51:00|43388.2|43368.2|43397.8|43377.8|43397.8|43377.8|43388.2|43368.2|1
1731311470000|2024-11-11 07:51:10|43395.3|43375.3|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|13
1731311480000|2024-11-11 07:51:20|43390.3|43370.3|43387.8|43367.8|43390.3|43370.3|43387.8|43367.8|0
1731311490000|2024-11-11 07:51:30|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|6
1731311500000|2024-11-11 07:51:40|43384.9|43364.9|43369.9|43349.9|43384.9|43364.9|43369.9|43349.9|4
1731311510000|2024-11-11 07:51:50|43370.3|43350.3|43367.8|43347.8|43370.3|43350.3|43367.4|43347.4|6
1731311520000|2024-11-11 07:52:00|43368.2|43348.2|43375.7|43355.7|43380.3|43360.3|43368.2|43348.2|13
1731311530000|2024-11-11 07:52:10|43377.8|43357.8|43375.7|43355.7|43377.8|43357.8|43375.7|43355.7|3
1731311540000|2024-11-11 07:52:20|43377.8|43357.8|43382.8|43362.8|43382.8|43362.8|43377.8|43357.8|2
1731311550000|2024-11-11 07:52:30|43380.3|43360.3|43383.6|43363.6|43383.6|43363.6|43380.3|43360.3|3
1731311560000|2024-11-11 07:52:40|43388.2|43368.2|43390.7|43370.7|43390.7|43370.7|43388.2|43368.2|4
1731311570000|2024-11-11 07:52:50|43390.3|43370.3|43397.8|43377.8|43397.8|43377.8|43390.3|43370.3|8
1731311580000|2024-11-11 07:53:00|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|2
1731311590000|2024-11-11 07:53:10|||||||||11
1731311600000|2024-11-11 07:53:20|43392.8|43372.8|43374.4|43354.4|43392.8|43372.8|43374.4|43354.4|140
1731311610000|2024-11-11 07:53:30|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43367.4|43347.4|0
1731311620000|2024-11-11 07:53:40|43369.9|43349.9|43359.9|43339.9|43369.9|43349.9|43359.4|43339.4|7
1731311630000|2024-11-11 07:53:50|43360.3|43340.3|43357.4|43337.4|43364.9|43344.9|43357|43337|19
1731311640000|2024-11-11 07:54:00|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|1
1731311650000|2024-11-11 07:54:10|43362|43342|43354.5|43334.5|43362|43342|43354.5|43334.5|39
1731311660000|2024-11-11 07:54:20|43357|43337|43354|43334|43357|43337|43354|43334|11
1731311670000|2024-11-11 07:54:30|43351.5|43331.5|43347.4|43327.4|43353.6|43333.6|43346.5|43326.5|17
1731311680000|2024-11-11 07:54:40|43349.5|43329.5|43349.9|43329.9|43349.9|43329.9|43349.5|43329.5|3
1731311690000|2024-11-11 07:54:50|43352.8|43332.8|43359.5|43339.5|43359.5|43339.5|43352.8|43332.8|15
1731311700000|2024-11-11 07:55:00|43357|43337|43354.5|43334.5|43362|43342|43354.5|43334.5|5
1731311710000|2024-11-11 07:55:10|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|0
1731311720000|2024-11-11 07:55:20|43352|43332|43374.9|43354.9|43374.9|43354.9|43352|43332|6
1731311730000|2024-11-11 07:55:30|43374.5|43354.5|43379.5|43359.5|43379.5|43359.5|43374.5|43354.5|4
1731311740000|2024-11-11 07:55:40|43379|43359|43382|43362|43382|43362|43376.5|43356.5|4
1731311750000|2024-11-11 07:55:50|43377|43357|43377|43357|43382|43362|43377|43357|2
1731311760000|2024-11-11 07:56:00|43379.5|43359.5|43377|43357|43392|43372|43377|43357|10
1731311770000|2024-11-11 07:56:10|43376.5|43356.5|43372|43352|43376.5|43356.5|43372|43352|1
1731311780000|2024-11-11 07:56:20|43371.5|43351.5|43374.9|43354.9|43374.9|43354.9|43369.5|43349.5|1
1731311790000|2024-11-11 07:56:30|43374.5|43354.5|43377|43357|43377|43357|43372.4|43352.4|1
1731311800000|2024-11-11 07:56:40|43374.5|43354.5|43374.5|43354.5|43377|43357|43374.5|43354.5|0
1731311810000|2024-11-11 07:56:50|43372|43352|43372.4|43352.4|43372.4|43352.4|43371.5|43351.5|4
1731311820000|2024-11-11 07:57:00|43374.5|43354.5|43377|43357|43377|43357|43372|43352|2
1731311830000|2024-11-11 07:57:10|43377.4|43357.4|43377|43357|43377.4|43357.4|43374.5|43354.5|2
1731311840000|2024-11-11 07:57:20|43374.5|43354.5|43371.5|43351.5|43377|43357|43371.5|43351.5|12
1731311850000|2024-11-11 07:57:30|43371.1|43351.1|43364.5|43344.5|43371.1|43351.1|43362.4|43342.4|4
1731311860000|2024-11-11 07:57:40|43364|43344|43362|43342|43364.5|43344.5|43359.5|43339.5|1
1731311870000|2024-11-11 07:57:50|43362.8|43342.8|43367|43347|43367|43347|43362.8|43342.8|4
1731311880000|2024-11-11 07:58:00|43366.5|43346.5|43367|43347|43367|43347|43364.5|43344.5|1
1731311890000|2024-11-11 07:58:10|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|1
1731311900000|2024-11-11 07:58:20|43369.9|43349.9|43372|43352|43372|43352|43369.5|43349.5|2
1731311910000|2024-11-11 07:58:30|43371.5|43351.5|43364.5|43344.5|43372|43352|43364.5|43344.5|4
1731311920000|2024-11-11 07:58:40|43364|43344|43357|43337|43364|43344|43357|43337|0
1731311930000|2024-11-11 07:58:50|||||||||4
1731311940000|2024-11-11 07:59:00|43357.4|43337.4|43374.5|43354.5|43374.5|43354.5|43357.4|43337.4|5
1731311950000|2024-11-11 07:59:10|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|7
1731311960000|2024-11-11 07:59:20|43377|43357|43362|43342|43377|43357|43362|43342|9
1731311970000|2024-11-11 07:59:30|43361.5|43341.5|43364.9|43344.9|43364.9|43344.9|43359.9|43339.9|4
1731311980000|2024-11-11 07:59:40|43367.8|43347.8|43364.9|43344.9|43367.8|43347.8|43364.9|43344.9|1
1731311990000|2024-11-11 07:59:50|43362|43342|43359.5|43339.5|43362|43342|43357|43337|7
1731312000000|2024-11-11 08:00:00|43364.5|43344.5|43392|43372|43392|43372|43364.5|43344.5|16
1731312010000|2024-11-11 08:00:10|43391.5|43371.5|43391.5|43371.5|43396.5|43376.5|43387.8|43367.8|14
1731312020000|2024-11-11 08:00:20|43389.5|43369.5|43422|43402|43424.5|43404.5|43387.8|43367.8|24
1731312030000|2024-11-11 08:00:30|43422.4|43402.4|43431.5|43411.5|43431.5|43411.5|43419.9|43399.9|5
1731312040000|2024-11-11 08:00:40|43431.6|43411.6|43419.9|43399.9|43431.6|43411.6|43414.9|43394.9|7
1731312050000|2024-11-11 08:00:50|43420.3|43400.3|43419.5|43399.5|43439.5|43419.5|43417.4|43397.4|8
1731312060000|2024-11-11 08:01:00|43419.9|43399.9|43469.1|43449.1|43469.1|43449.1|43419.5|43399.5|20
1731312070000|2024-11-11 08:01:10|43467|43447|43467|43447|43474.9|43454.9|43464.5|43444.5|7
1731312080000|2024-11-11 08:01:20|43469.1|43449.1|43469.5|43449.5|43472|43452|43464.5|43444.5|4
1731312090000|2024-11-11 08:01:30|43465.3|43445.3|43467|43447|43467|43447|43464.5|43444.5|6
1731312100000|2024-11-11 08:01:40|43469.5|43449.5|43479.5|43459.5|43479.5|43459.5|43452|43432|30
1731312110000|2024-11-11 08:01:50|43474.5|43454.5|43472|43452|43474.5|43454.5|43467.4|43447.4|9
1731312120000|2024-11-11 08:02:00|43474.5|43454.5|43497|43477|43497|43477|43474.5|43454.5|14
1731312130000|2024-11-11 08:02:10|43492|43472|43502|43482|43507|43487|43487.4|43467.4|7
1731312140000|2024-11-11 08:02:20|43502.4|43482.4|43492.8|43472.8|43514.5|43494.5|43492.8|43472.8|34
1731312150000|2024-11-11 08:02:30|43495.3|43475.3|43494.9|43474.9|43510.3|43490.3|43494.9|43474.9|14
1731312160000|2024-11-11 08:02:40|43492.8|43472.8|43495.3|43475.3|43495.8|43475.8|43492.8|43472.8|3
1731312170000|2024-11-11 08:02:50|43495.8|43475.8|43512.4|43492.4|43512.4|43492.4|43495.8|43475.8|6
1731312180000|2024-11-11 08:03:00|43510.3|43490.3|43512.8|43492.8|43515.3|43495.3|43502.8|43482.8|20
1731312190000|2024-11-11 08:03:10|43510.3|43490.3|43517.8|43497.8|43517.8|43497.8|43510.3|43490.3|9
1731312200000|2024-11-11 08:03:20|43518.3|43498.3|43512.8|43492.8|43525.3|43505.3|43507|43487|25
1731312210000|2024-11-11 08:03:30|43518.3|43498.3|43535.3|43515.3|43535.3|43515.3|43517.8|43497.8|5
1731312220000|2024-11-11 08:03:40|43534.1|43514.1|43507.8|43487.8|43534.1|43514.1|43505.8|43485.8|7
1731312230000|2024-11-11 08:03:50|43510.3|43490.3|43547.4|43527.4|43549.9|43529.9|43510.3|43490.3|11
1731312240000|2024-11-11 08:04:00|43550.3|43530.3|43570.3|43550.3|43574.5|43554.5|43550.3|43530.3|16
1731312250000|2024-11-11 08:04:10|43569.9|43549.9|43572.8|43552.8|43583.7|43563.7|43569.9|43549.9|8
1731312260000|2024-11-11 08:04:20|43567.8|43547.8|43559.9|43539.9|43569.9|43549.9|43559.9|43539.9|12
1731312270000|2024-11-11 08:04:30|43549.5|43529.5|43534.9|43514.9|43549.5|43529.5|43534.9|43514.9|13
1731312280000|2024-11-11 08:04:40|43537|43517|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|0
1731312290000|2024-11-11 08:04:50|43532.4|43512.4|43524.5|43504.5|43532.4|43512.4|43524.1|43504.1|5
1731312300000|2024-11-11 08:05:00|43522|43502|43534.9|43514.9|43535.3|43515.3|43519.9|43499.9|5
1731312310000|2024-11-11 08:05:10|43532.8|43512.8|43535.3|43515.3|43535.3|43515.3|43529.9|43509.9|6
1731312320000|2024-11-11 08:05:20|43537.4|43517.4|43539.9|43519.9|43544.9|43524.9|43537.4|43517.4|1
1731312330000|2024-11-11 08:05:30|43537.4|43517.4|43529.9|43509.9|43537.4|43517.4|43524.9|43504.9|2
1731312340000|2024-11-11 08:05:40|43524.9|43504.9|43509.9|43489.9|43524.9|43504.9|43507.8|43487.8|1
1731312350000|2024-11-11 08:05:50|43512|43492|43517|43497|43517|43497|43512|43492|6
1731312360000|2024-11-11 08:06:00|43514.5|43494.5|43517|43497|43522|43502|43514.5|43494.5|3
1731312370000|2024-11-11 08:06:10|43517.4|43497.4|43527|43507|43529.9|43509.9|43517.4|43497.4|14
1731312380000|2024-11-11 08:06:20|43522|43502|43524.1|43504.1|43529.5|43509.5|43522|43502|4
1731312390000|2024-11-11 08:06:30|43522|43502|43532|43512|43532|43512|43522|43502|1
1731312400000|2024-11-11 08:06:40|43532.4|43512.4|43487.4|43467.4|43532.4|43512.4|43482|43462|46
1731312410000|2024-11-11 08:06:50|43487|43467|43482|43462|43487|43467|43477|43457|2
1731312420000|2024-11-11 08:07:00|43479.5|43459.5|43487|43467|43491.1|43471.1|43477|43457|37
1731312430000|2024-11-11 08:07:10|43486.6|43466.6|43482|43462|43486.6|43466.6|43482|43462|4
1731312440000|2024-11-11 08:07:20|43482.4|43462.4|43522|43502|43522|43502|43482.4|43462.4|33
1731312450000|2024-11-11 08:07:30|43524.5|43504.5|43502|43482|43524.5|43504.5|43499.1|43479.1|11
1731312460000|2024-11-11 08:07:40|43499.5|43479.5|43492|43472|43499.5|43479.5|43492|43472|1
1731312470000|2024-11-11 08:07:50|43491.2|43471.2|43487|43467|43491.2|43471.2|43486.6|43466.6|1
1731312480000|2024-11-11 08:08:00|43487.4|43467.4|43487.4|43467.4|43492|43472|43477|43457|3
1731312490000|2024-11-11 08:08:10|43487|43467|43492|43472|43492|43472|43487|43467|1
1731312500000|2024-11-11 08:08:20|43497|43477|43497|43477|43497|43477|43494.1|43474.1|1
1731312510000|2024-11-11 08:08:30|43499.1|43479.1|43484.5|43464.5|43499.1|43479.1|43484.5|43464.5|3
1731312520000|2024-11-11 08:08:40|43483.7|43463.7|43482|43462|43483.7|43463.7|43477|43457|1
1731312530000|2024-11-11 08:08:50|43484.5|43464.5|43484.9|43464.9|43487|43467|43482|43462|1
1731312540000|2024-11-11 08:09:00|43489.1|43469.1|43499.5|43479.5|43499.9|43479.9|43489.1|43469.1|4
1731312550000|2024-11-11 08:09:10|43499.1|43479.1|43492|43472|43499.1|43479.1|43492|43472|4
1731312560000|2024-11-11 08:09:20|43489.5|43469.5|43502|43482|43502|43482|43489.5|43469.5|4
1731312570000|2024-11-11 08:09:30|43502.4|43482.4|43479.5|43459.5|43507.4|43487.4|43479.5|43459.5|9
1731312580000|2024-11-11 08:09:40|43482|43462|43497|43477|43497|43477|43482|43462|3
1731312590000|2024-11-11 08:09:50|43492|43472|43492|43472|43492|43472|43492|43472|1
1731312600000|2024-11-11 08:10:00|43497|43477|43497|43477|43497|43477|43496.6|43476.6|2
1731312610000|2024-11-11 08:10:10|43496.6|43476.6|43497|43477|43497|43477|43494.5|43474.5|1
1731312620000|2024-11-11 08:10:20|43494.9|43474.9|43502|43482|43502|43482|43484.9|43464.9|7
1731312630000|2024-11-11 08:10:30|43502.4|43482.4|43507|43487|43507|43487|43502.4|43482.4|6
1731312640000|2024-11-11 08:10:40|43502|43482|43505.4|43485.4|43505.4|43485.4|43502|43482|29
1731312650000|2024-11-11 08:10:50|43505.8|43485.8|43515.4|43495.4|43515.4|43495.4|43505.8|43485.8|1
1731312660000|2024-11-11 08:11:00|43512.9|43492.9|43508.3|43488.3|43515.4|43495.4|43508.3|43488.3|3
1731312670000|2024-11-11 08:11:10|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43497.9|43477.9|3
1731312680000|2024-11-11 08:11:20|43508.3|43488.3|43502.9|43482.9|43508.3|43488.3|43502.9|43482.9|3
1731312690000|2024-11-11 08:11:30|43500.4|43480.4|43489.5|43469.5|43502.9|43482.9|43489.5|43469.5|6
1731312700000|2024-11-11 08:11:40|43485.4|43465.4|43482.9|43462.9|43492.9|43472.9|43482.9|43462.9|6
1731312720000|2024-11-11 08:12:00|43485.8|43465.8|43505.4|43485.4|43505.4|43485.4|43485.8|43465.8|3
1731312730000|2024-11-11 08:12:10|43505.8|43485.8|43512.9|43492.9|43517.9|43497.9|43505.8|43485.8|10
1731312740000|2024-11-11 08:12:20|43512.4|43492.4|43508.3|43488.3|43512.9|43492.9|43508.3|43488.3|0
1731312750000|2024-11-11 08:12:30|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|0
1731312760000|2024-11-11 08:12:40|43507|43487|43497.4|43477.4|43507|43487|43497.4|43477.4|1
1731312770000|2024-11-11 08:12:50|43497.9|43477.9|43487.9|43467.9|43497.9|43477.9|43487.9|43467.9|3
1731312780000|2024-11-11 08:13:00|43487.4|43467.4|43482.9|43462.9|43487.4|43467.4|43479.9|43459.9|3
1731312790000|2024-11-11 08:13:10|43480.4|43460.4|43475.4|43455.4|43480.4|43460.4|43472.9|43452.9|2
1731312800000|2024-11-11 08:13:20|43472.9|43452.9|43462.9|43442.9|43472.9|43452.9|43462.9|43442.9|5
1731312810000|2024-11-11 08:13:30|43460.4|43440.4|43452.5|43432.5|43460.4|43440.4|43452.5|43432.5|2
1731312820000|2024-11-11 08:13:40|43450|43430|43452.9|43432.9|43452.9|43432.9|43447.9|43427.9|0
1731312830000|2024-11-11 08:13:50|43453.3|43433.3|43472.9|43452.9|43472.9|43452.9|43453.3|43433.3|3
1731312840000|2024-11-11 08:14:00|43473.3|43453.3|43470.4|43450.4|43477.9|43457.9|43470.4|43450.4|1
1731312850000|2024-11-11 08:14:10|43472.9|43452.9|43467.9|43447.9|43472.9|43452.9|43465.8|43445.8|3
1731312860000|2024-11-11 08:14:20|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43465.4|43445.4|2
1731312870000|2024-11-11 08:14:30|43468.3|43448.3|43472.9|43452.9|43472.9|43452.9|43467.9|43447.9|1
1731312880000|2024-11-11 08:14:40|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|2
1731312890000|2024-11-11 08:14:50|43472.9|43452.9|43470.4|43450.4|43472.9|43452.9|43470.4|43450.4|1
1731312900000|2024-11-11 08:15:00|43472.5|43452.5|43477.9|43457.9|43477.9|43457.9|43472.5|43452.5|6
1731312910000|2024-11-11 08:15:10|43480.4|43460.4|43492.9|43472.9|43492.9|43472.9|43480.4|43460.4|4
1731312920000|2024-11-11 08:15:20|43493.3|43473.3|43502.9|43482.9|43502.9|43482.9|43492.9|43472.9|2
1731312930000|2024-11-11 08:15:30|43505.4|43485.4|43527.9|43507.9|43527.9|43507.9|43505.4|43485.4|12
1731312940000|2024-11-11 08:15:40|43525.4|43505.4|43512.9|43492.9|43525.4|43505.4|43512.9|43492.9|8
1731312960000|2024-11-11 08:16:00|43515.4|43495.4|43497.9|43477.9|43515.4|43495.4|43497.9|43477.9|1
1731312970000|2024-11-11 08:16:10|43495.4|43475.4|43495|43475|43495.4|43475.4|43495|43475|0
1731312980000|2024-11-11 08:16:20|43495.4|43475.4|43493.3|43473.3|43497.9|43477.9|43492.9|43472.9|7
1731312990000|2024-11-11 08:16:30|43492.9|43472.9|43490.8|43470.8|43495.4|43475.4|43490.8|43470.8|0
1731313000000|2024-11-11 08:16:40|43490|43470|43492.9|43472.9|43493.3|43473.3|43490|43470|0
1731313010000|2024-11-11 08:16:50|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43480|43460|11
1731313020000|2024-11-11 08:17:00|43483.7|43463.7|43487.9|43467.9|43487.9|43467.9|43482.9|43462.9|1
1731313030000|2024-11-11 08:17:10|43485.8|43465.8|43487.9|43467.9|43487.9|43467.9|43485.8|43465.8|2
1731313040000|2024-11-11 08:17:20|43492.9|43472.9|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|4
1731313050000|2024-11-11 08:17:30|43493.3|43473.3|43492.9|43472.9|43495.4|43475.4|43492.9|43472.9|0
1731313060000|2024-11-11 08:17:40|43492.5|43472.5|43492.9|43472.9|43492.9|43472.9|43490.4|43470.4|0
1731313070000|2024-11-11 08:17:50|43490.4|43470.4|43492.9|43472.9|43492.9|43472.9|43487.9|43467.9|1
1731313080000|2024-11-11 08:18:00|43493.7|43473.7|43498.7|43478.7|43498.7|43478.7|43493.7|43473.7|1
1731313090000|2024-11-11 08:18:10|43498.3|43478.3|43497.9|43477.9|43498.3|43478.3|43495.4|43475.4|1
1731313100000|2024-11-11 08:18:20|43498.7|43478.7|43497.9|43477.9|43500.8|43480.8|43497.9|43477.9|0
1731313110000|2024-11-11 08:18:30|43498.3|43478.3|43512.9|43492.9|43512.9|43492.9|43495.8|43475.8|1
1731313120000|2024-11-11 08:18:40|43512.5|43492.5|43510.4|43490.4|43512.5|43492.5|43498.3|43478.3|26
1731313140000|2024-11-11 08:19:00|43507.9|43487.9|43485|43465|43507.9|43487.9|43485|43465|3
1731313150000|2024-11-11 08:19:10|43480.4|43460.4|43480|43460|43480.4|43460.4|43478.3|43458.3|1
1731313160000|2024-11-11 08:19:20|43480.4|43460.4|43472.9|43452.9|43480.4|43460.4|43472.9|43452.9|1
1731313170000|2024-11-11 08:19:30|43473.3|43453.3|43477.9|43457.9|43477.9|43457.9|43473.3|43453.3|1
1731313190000|2024-11-11 08:19:50|||||||||1
1731313200000|2024-11-11 08:20:00|43473.3|43453.3|43445.4|43425.4|43473.3|43453.3|43445.4|43425.4|6
1731313210000|2024-11-11 08:20:10|43432.9|43412.9|43412.5|43392.5|43437.9|43417.9|43412.5|43392.5|12
1731313220000|2024-11-11 08:20:20|43410.4|43390.4|43422.9|43402.9|43425.4|43405.4|43407.9|43387.9|17
1731313230000|2024-11-11 08:20:30|43420.4|43400.4|43410.4|43390.4|43420.4|43400.4|43410.4|43390.4|0
1731313240000|2024-11-11 08:20:40|43407.9|43387.9|43425.4|43405.4|43425.4|43405.4|43407.9|43387.9|6
1731313250000|2024-11-11 08:20:50|43425.8|43405.8|43442.9|43422.9|43447.9|43427.9|43425.8|43405.8|6
1731313260000|2024-11-11 08:21:00|43440.4|43420.4|43437.9|43417.9|43442.9|43422.9|43437.9|43417.9|3
1731313270000|2024-11-11 08:21:10|43440|43420|43420|43400|43442.9|43422.9|43420|43400|1
1731313280000|2024-11-11 08:21:20|43415|43395|43397.9|43377.9|43415|43395|43397.5|43377.5|17
1731313290000|2024-11-11 08:21:30|43400.4|43380.4|43402.9|43382.9|43402.9|43382.9|43400.4|43380.4|4
1731313300000|2024-11-11 08:21:40|43405|43385|43385.4|43365.4|43405|43385|43385.4|43365.4|24
1731313310000|2024-11-11 08:21:50|43385|43365|43385|43365|43385|43365|43385|43365|0
1731313320000|2024-11-11 08:22:00|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43382.9|43362.9|8
1731313330000|2024-11-11 08:22:10|43390.4|43370.4|43390.4|43370.4|43392.9|43372.9|43390.4|43370.4|1
1731313340000|2024-11-11 08:22:20|43390.8|43370.8|43397.9|43377.9|43400.4|43380.4|43390.8|43370.8|9
1731313350000|2024-11-11 08:22:30|43400.4|43380.4|43400.8|43380.8|43402.9|43382.9|43397.9|43377.9|1
1731313360000|2024-11-11 08:22:40|43402.9|43382.9|43410.4|43390.4|43410.4|43390.4|43402.9|43382.9|10
1731313370000|2024-11-11 08:22:50|43410|43390|43407.5|43387.5|43410|43390|43405.4|43385.4|2
1731313380000|2024-11-11 08:23:00|43410|43390|43407.9|43387.9|43410|43390|43405.4|43385.4|1
1731313390000|2024-11-11 08:23:10|43412.5|43392.5|43422.9|43402.9|43422.9|43402.9|43412.5|43392.5|27
1731313400000|2024-11-11 08:23:20|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43412.9|43392.9|2
1731313410000|2024-11-11 08:23:30|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|3
1731313420000|2024-11-11 08:23:40|43408.8|43388.8|43402.9|43382.9|43408.8|43388.8|43400.8|43380.8|1
1731313430000|2024-11-11 08:23:50|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|0
1731313440000|2024-11-11 08:24:00|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|0
1731313450000|2024-11-11 08:24:10|43400|43380|43402.9|43382.9|43402.9|43382.9|43400|43380|2
1731313460000|2024-11-11 08:24:20|43402.5|43382.5|43397.9|43377.9|43402.9|43382.9|43397.9|43377.9|5
1731313470000|2024-11-11 08:24:30|43398.3|43378.3|43395.4|43375.4|43400.8|43380.8|43395|43375|4
1731313480000|2024-11-11 08:24:40|43397.5|43377.5|43392.9|43372.9|43397.9|43377.9|43392.9|43372.9|2
1731313490000|2024-11-11 08:24:50|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43392.9|43372.9|0
1731313500000|2024-11-11 08:25:00|43393.3|43373.3|43392.9|43372.9|43395.8|43375.8|43390.8|43370.8|4
1731313510000|2024-11-11 08:25:10|43390.4|43370.4|43377.5|43357.5|43390.4|43370.4|43372.9|43352.9|3
1731313520000|2024-11-11 08:25:20|43377.9|43357.9|43382.9|43362.9|43383.3|43363.3|43375.8|43355.8|6
1731313530000|2024-11-11 08:25:30|43383.8|43363.8|43387.9|43367.9|43387.9|43367.9|43383.8|43363.8|2
1731313540000|2024-11-11 08:25:40|43387.5|43367.5|43367.9|43347.9|43387.5|43367.5|43362.9|43342.9|9
1731313550000|2024-11-11 08:25:50|43372.5|43352.5|43372.9|43352.9|43372.9|43352.9|43367.9|43347.9|5
1731313560000|2024-11-11 08:26:00|43372.5|43352.5|43380.4|43360.4|43380.4|43360.4|43370.8|43350.8|1
1731313570000|2024-11-11 08:26:10|43382.9|43362.9|43385.4|43365.4|43387.9|43367.9|43382.9|43362.9|4
1731313580000|2024-11-11 08:26:20|43387.9|43367.9|43388.3|43368.3|43388.3|43368.3|43387.9|43367.9|2
1731313590000|2024-11-11 08:26:30|43387.9|43367.9|43393.3|43373.3|43393.3|43373.3|43387.9|43367.9|2
1731313600000|2024-11-11 08:26:40|43397.9|43377.9|43405.8|43385.8|43405.8|43385.8|43397.9|43377.9|0
1731313610000|2024-11-11 08:26:50|43405.4|43385.4|43402.9|43382.9|43405.4|43385.4|43402.9|43382.9|1
1731313620000|2024-11-11 08:27:00|43403.4|43383.4|43397.9|43377.9|43407.9|43387.9|43397.9|43377.9|6
1731313630000|2024-11-11 08:27:10|43400.4|43380.4|43403.4|43383.4|43403.4|43383.4|43400.4|43380.4|4
1731313640000|2024-11-11 08:27:20|43405.4|43385.4|43413.4|43393.4|43413.4|43393.4|43405.4|43385.4|1
1731313650000|2024-11-11 08:27:30|43412.9|43392.9|43422.9|43402.9|43422.9|43402.9|43412.9|43392.9|2
1731313660000|2024-11-11 08:27:40|43425.4|43405.4|43412.5|43392.5|43427.9|43407.9|43412.5|43392.5|12
1731313670000|2024-11-11 08:27:50|43410|43390|43407.9|43387.9|43410|43390|43407.5|43387.5|1
1731313680000|2024-11-11 08:28:00|43405.4|43385.4|43405.4|43385.4|43407.9|43387.9|43402.9|43382.9|1
1731313690000|2024-11-11 08:28:10|43405.9|43385.9|43430.9|43410.9|43430.9|43410.9|43405.9|43385.9|4
1731313700000|2024-11-11 08:28:20|43430.4|43410.4|43417.9|43397.9|43432.9|43412.9|43405.9|43385.9|12
1731313710000|2024-11-11 08:28:30|43417.5|43397.5|43415.4|43395.4|43417.9|43397.9|43412.9|43392.9|0
1731313720000|2024-11-11 08:28:40|43417.9|43397.9|43410.4|43390.4|43417.9|43397.9|43410.4|43390.4|4
1731313730000|2024-11-11 08:28:50|43412.9|43392.9|43407.9|43387.9|43415|43395|43407.9|43387.9|8
1731313740000|2024-11-11 08:29:00|43405.4|43385.4|43397.9|43377.9|43405.4|43385.4|43397.9|43377.9|3
1731313750000|2024-11-11 08:29:10|43402.9|43382.9|43403.4|43383.4|43407.5|43387.5|43402.9|43382.9|10
1731313760000|2024-11-11 08:29:20|43398.4|43378.4|43402.9|43382.9|43402.9|43382.9|43398.4|43378.4|0
1731313770000|2024-11-11 08:29:30|43402.1|43382.1|43397.9|43377.9|43402.9|43382.9|43397.9|43377.9|1
1731313780000|2024-11-11 08:29:40|43400.4|43380.4|43407.9|43387.9|43407.9|43387.9|43400.4|43380.4|1
1731313790000|2024-11-11 08:29:50|43405.4|43385.4|43412.9|43392.9|43415.4|43395.4|43402.9|43382.9|6
1731313800000|2024-11-11 08:30:00|43412.1|43392.1|43403.4|43383.4|43412.9|43392.9|43402.9|43382.9|6
1731313810000|2024-11-11 08:30:10|43400.4|43380.4|43397.9|43377.9|43400.4|43380.4|43395.4|43375.4|4
1731313820000|2024-11-11 08:30:20|43395.4|43375.4|43392.9|43372.9|43397.9|43377.9|43392.9|43372.9|3
1731313830000|2024-11-11 08:30:30|43390.9|43370.9|43392.9|43372.9|43392.9|43372.9|43385|43365|7
1731313840000|2024-11-11 08:30:40|43397.9|43377.9|43392.9|43372.9|43397.9|43377.9|43392.9|43372.9|2
1731313850000|2024-11-11 08:30:50|43390.4|43370.4|43392.9|43372.9|43392.9|43372.9|43387.9|43367.9|1
1731313860000|2024-11-11 08:31:00|43392.5|43372.5|43372.9|43352.9|43392.5|43372.5|43372.9|43352.9|39
1731313870000|2024-11-11 08:31:10|43373.4|43353.4|43370|43350|43373.4|43353.4|43370|43350|2
1731313880000|2024-11-11 08:31:20|43367.9|43347.9|43363.4|43343.4|43367.9|43347.9|43360.4|43340.4|5
1731313890000|2024-11-11 08:31:30|43362.9|43342.9|43365.4|43345.4|43365.4|43345.4|43362.9|43342.9|0
1731313900000|2024-11-11 08:31:40|43365|43345|43375.4|43355.4|43375.4|43355.4|43362.9|43342.9|3
1731313910000|2024-11-11 08:31:50|43374.6|43354.6|43370.4|43350.4|43374.6|43354.6|43370.4|43350.4|4
1731313920000|2024-11-11 08:32:00|43372.9|43352.9|43367.9|43347.9|43372.9|43352.9|43365.4|43345.4|6
1731313930000|2024-11-11 08:32:10|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.1|43352.1|0
1731313940000|2024-11-11 08:32:20|43370.4|43350.4|43364.6|43344.6|43370.4|43350.4|43364.6|43344.6|13
1731313950000|2024-11-11 08:32:30|43362.1|43342.1|43367.9|43347.9|43367.9|43347.9|43360.4|43340.4|3
1731313960000|2024-11-11 08:32:40|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|3
1731313970000|2024-11-11 08:32:50|43370.9|43350.9|43367.5|43347.5|43372.9|43352.9|43367.5|43347.5|2
1731313980000|2024-11-11 08:33:00|43362.9|43342.9|43358.4|43338.4|43362.9|43342.9|43358.4|43338.4|2
1731313990000|2024-11-11 08:33:10|43360.4|43340.4|43355.4|43335.4|43360.9|43340.9|43352.9|43332.9|7
1731314000000|2024-11-11 08:33:20|43355|43335|43362.9|43342.9|43362.9|43342.9|43352.9|43332.9|2
1731314010000|2024-11-11 08:33:30|43362.5|43342.5|43363|43343|43363|43343|43360.5|43340.5|4
1731314020000|2024-11-11 08:33:40|43358.4|43338.4|43367.1|43347.1|43367.1|43347.1|43358|43338|10
1731314030000|2024-11-11 08:33:50|43363|43343|43353|43333|43363|43343|43353|43333|0
1731314040000|2024-11-11 08:34:00|43353.4|43333.4|43358|43338|43362.5|43342.5|43353|43333|3
1731314050000|2024-11-11 08:34:10|43355.5|43335.5|43350.5|43330.5|43360|43340|43350.5|43330.5|6
1731314060000|2024-11-11 08:34:20|43342.5|43322.5|43335|43315|43342.5|43322.5|43330|43310|59
1731314070000|2024-11-11 08:34:30|43333|43313|43330.5|43310.5|43333|43313|43330.5|43310.5|4
1731314080000|2024-11-11 08:34:40|43330|43310|43338|43318|43338|43318|43330|43310|4
1731314090000|2024-11-11 08:34:50|43340.9|43320.9|43345.5|43325.5|43348|43328|43340.9|43320.9|5
1731314100000|2024-11-11 08:35:00|43345|43325|43350.5|43330.5|43350.5|43330.5|43343|43323|4
1731314110000|2024-11-11 08:35:10|43355.5|43335.5|43358.4|43338.4|43358.4|43338.4|43355.5|43335.5|1
1731314120000|2024-11-11 08:35:20|43360.5|43340.5|43368|43348|43368|43348|43360.5|43340.5|3
1731314130000|2024-11-11 08:35:30|43367.5|43347.5|43365.5|43345.5|43367.5|43347.5|43365.5|43345.5|1
1731314140000|2024-11-11 08:35:40|43363.4|43343.4|43363|43343|43365.5|43345.5|43363|43343|5
1731314150000|2024-11-11 08:35:50|43365.9|43345.9|43365.5|43345.5|43368|43348|43365.5|43345.5|2
1731314160000|2024-11-11 08:36:00|43363|43343|43363.4|43343.4|43363.4|43343.4|43363|43343|1
1731314170000|2024-11-11 08:36:10|43365.5|43345.5|43365.9|43345.9|43368.8|43348.8|43365.5|43345.5|1
1731314180000|2024-11-11 08:36:20|43365|43345|43365|43345|43365.5|43345.5|43365|43345|6
1731314190000|2024-11-11 08:36:30|43362.1|43342.1|43365.5|43345.5|43365.5|43345.5|43362.1|43342.1|1
1731314200000|2024-11-11 08:36:40|43363|43343|43363|43343|43365.5|43345.5|43363|43343|1
1731314210000|2024-11-11 08:36:50|43363.4|43343.4|43365.5|43345.5|43365.5|43345.5|43363|43343|1
1731314220000|2024-11-11 08:37:00|43368|43348|43368|43348|43370.9|43350.9|43365.5|43345.5|2
1731314230000|2024-11-11 08:37:10|43365.9|43345.9|43365|43345|43365.9|43345.9|43365|43345|3
1731314240000|2024-11-11 08:37:20|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|0
1731314250000|2024-11-11 08:37:30|43368|43348|43368|43348|43368|43348|43363|43343|2
1731314260000|2024-11-11 08:37:40|43365.5|43345.5|43368|43348|43368|43348|43363|43343|3
1731314280000|2024-11-11 08:38:00|43368.4|43348.4|43378.4|43358.4|43378.4|43358.4|43368.4|43348.4|3
1731314290000|2024-11-11 08:38:10|43380.5|43360.5|43388.4|43368.4|43388.4|43368.4|43380.5|43360.5|6
1731314300000|2024-11-11 08:38:20|43390.5|43370.5|43400.5|43380.5|43403|43383|43390.5|43370.5|5
1731314310000|2024-11-11 08:38:30|43398|43378|43405|43385|43405|43385|43398|43378|5
1731314320000|2024-11-11 08:38:40|43403|43383|43390.5|43370.5|43403|43383|43390.5|43370.5|1
1731314330000|2024-11-11 08:38:50|43390|43370|43378|43358|43390|43370|43378|43358|10
1731314340000|2024-11-11 08:39:00|43373.8|43353.8|43370.5|43350.5|43373.8|43353.8|43368|43348|5
1731314350000|2024-11-11 08:39:10|43370|43350|43368|43348|43370.5|43350.5|43368|43348|0
1731314360000|2024-11-11 08:39:20|43368.4|43348.4|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|5
1731314370000|2024-11-11 08:39:30|43373.4|43353.4|43388|43368|43388|43368|43373.4|43353.4|1
1731314380000|2024-11-11 08:39:40|43385|43365|43385|43365|43385|43365|43385|43365|4
1731314390000|2024-11-11 08:39:50|43385.5|43365.5|43395.5|43375.5|43395.5|43375.5|43385.5|43365.5|4
1731314400000|2024-11-11 08:40:00|43401.3|43381.3|43408|43388|43410|43390|43401.3|43381.3|8
1731314410000|2024-11-11 08:40:10|43407.6|43387.6|43408|43388|43408|43388|43405.5|43385.5|2
1731314420000|2024-11-11 08:40:20|43413|43393|43408|43388|43413|43393|43408|43388|1
1731314430000|2024-11-11 08:40:30|43405.9|43385.9|43408|43388|43408|43388|43405.9|43385.9|0
1731314440000|2024-11-11 08:40:40|43407.6|43387.6|43408|43388|43408|43388|43398|43378|4
1731314450000|2024-11-11 08:40:50|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|0
1731314460000|2024-11-11 08:41:00|43405.5|43385.5|43400.5|43380.5|43405.5|43385.5|43388|43368|4
1731314470000|2024-11-11 08:41:10|43403|43383|43405.5|43385.5|43405.5|43385.5|43403|43383|1
1731314480000|2024-11-11 08:41:20|43403|43383|43402.1|43382.1|43403|43383|43402.1|43382.1|3
1731314490000|2024-11-11 08:41:30|43398|43378|43398|43378|43402.6|43382.6|43398|43378|0
1731314500000|2024-11-11 08:41:40|43400.1|43380.1|43395.1|43375.1|43400.9|43380.9|43393|43373|2
1731314510000|2024-11-11 08:41:50|43393.4|43373.4|43403|43383|43405.5|43385.5|43393.4|43373.4|6
1731314520000|2024-11-11 08:42:00|43405.5|43385.5|43408|43388|43408|43388|43405.5|43385.5|4
1731314530000|2024-11-11 08:42:10|43407.6|43387.6|43405.5|43385.5|43407.6|43387.6|43405.5|43385.5|2
1731314540000|2024-11-11 08:42:20|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|1
1731314550000|2024-11-11 08:42:30|43412.6|43392.6|43410.5|43390.5|43413|43393|43408.4|43388.4|3
1731314560000|2024-11-11 08:42:40|43408|43388|43405.5|43385.5|43408|43388|43405.5|43385.5|1
1731314570000|2024-11-11 08:42:50|43403|43383|43403|43383|43403|43383|43403|43383|2
1731314580000|2024-11-11 08:43:00|43400.5|43380.5|43395.1|43375.1|43400.5|43380.5|43395.1|43375.1|0
1731314590000|2024-11-11 08:43:10|43390.5|43370.5|43398|43378|43398|43378|43388|43368|2
1731314600000|2024-11-11 08:43:20|43400.9|43380.9|43398|43378|43400.9|43380.9|43398|43378|0
1731314610000|2024-11-11 08:43:30|43393|43373|43393|43373|43393|43373|43393|43373|0
1731314620000|2024-11-11 08:43:40|43388.8|43368.8|43393|43373|43393|43373|43388.8|43368.8|1
1731314630000|2024-11-11 08:43:50|43392.1|43372.1|43388|43368|43392.1|43372.1|43388|43368|0
1731314660000|2024-11-11 08:44:20|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|2
1731314670000|2024-11-11 08:44:30|43383|43363|43385.9|43365.9|43386.3|43366.3|43383|43363|3
1731314680000|2024-11-11 08:44:40|43390.5|43370.5|43393|43373|43393|43373|43390.5|43370.5|0
1731314690000|2024-11-11 08:44:50|43393.4|43373.4|43390.5|43370.5|43393.4|43373.4|43390.5|43370.5|2
1731314700000|2024-11-11 08:45:00|43393|43373|43395.5|43375.5|43395.5|43375.5|43393|43373|1
1731314710000|2024-11-11 08:45:10|43393.4|43373.4|43383|43363|43393.4|43373.4|43383|43363|2
1731314720000|2024-11-11 08:45:20|43380.9|43360.9|43380.1|43360.1|43380.9|43360.9|43380.1|43360.1|3
1731314730000|2024-11-11 08:45:30|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|0
1731314740000|2024-11-11 08:45:40|43380.1|43360.1|43375.9|43355.9|43380.1|43360.1|43375.9|43355.9|2
1731314750000|2024-11-11 08:45:50|43378.4|43358.4|43385.5|43365.5|43385.5|43365.5|43378.4|43358.4|1
1731314760000|2024-11-11 08:46:00|43383|43363|43385.5|43365.5|43385.5|43365.5|43383|43363|1
1731314770000|2024-11-11 08:46:10|43383|43363|43383.8|43363.8|43385.5|43365.5|43383|43363|1
1731314780000|2024-11-11 08:46:20|43388|43368|43393|43373|43393|43373|43388|43368|1
1731314790000|2024-11-11 08:46:30|43393.8|43373.8|43398|43378|43398|43378|43393.8|43373.8|2
1731314800000|2024-11-11 08:46:40|43397.6|43377.6|43398|43378|43398|43378|43393|43373|1
1731314810000|2024-11-11 08:46:50|43397.6|43377.6|43398|43378|43398|43378|43393|43373|0
1731314820000|2024-11-11 08:47:00|43400.1|43380.1|43398|43378|43403|43383|43398|43378|0
1731314830000|2024-11-11 08:47:10|43398.9|43378.9|43403|43383|43403|43383|43398.9|43378.9|0
1731314840000|2024-11-11 08:47:20|43405.9|43385.9|43403|43383|43405.9|43385.9|43403|43383|3
1731314850000|2024-11-11 08:47:30|43400.5|43380.5|43403|43383|43403|43383|43400.5|43380.5|1
1731314860000|2024-11-11 08:47:40|43402.2|43382.2|43393|43373|43402.2|43382.2|43393|43373|0
1731314870000|2024-11-11 08:47:50|43398|43378|43398|43378|43398|43378|43398|43378|0
1731314880000|2024-11-11 08:48:00|43397.6|43377.6|43398|43378|43398|43378|43393|43373|0
1731314890000|2024-11-11 08:48:10|43400.5|43380.5|43398|43378|43400.5|43380.5|43398|43378|2
1731314900000|2024-11-11 08:48:20|43397.6|43377.6|43390.1|43370.1|43397.6|43377.6|43390.1|43370.1|1
1731314910000|2024-11-11 08:48:30|43388|43368|43388|43368|43393|43373|43388|43368|0
1731314920000|2024-11-11 08:48:40|43392.6|43372.6|43385.5|43365.5|43392.6|43372.6|43385.5|43365.5|2
1731314930000|2024-11-11 08:48:50|43388|43368|43388|43368|43388|43368|43383|43363|0
1731314940000|2024-11-11 08:49:00|43388.4|43368.4|43393|43373|43395.5|43375.5|43388|43368|6
1731314950000|2024-11-11 08:49:10|43395.5|43375.5|43393|43373|43395.5|43375.5|43393|43373|1
1731314960000|2024-11-11 08:49:20|43393.9|43373.9|43398|43378|43398|43378|43393.9|43373.9|0
1731314970000|2024-11-11 08:49:30|43395.1|43375.1|43395.5|43375.5|43395.5|43375.5|43393.9|43373.9|0
1731314980000|2024-11-11 08:49:40|43395.1|43375.1|43385.5|43365.5|43395.5|43375.5|43385.5|43365.5|7
1731314990000|2024-11-11 08:49:50|43388|43368|43408|43388|43408|43388|43388|43368|27
1731315000000|2024-11-11 08:50:00|43408.4|43388.4|43433|43413|43433|43413|43408.4|43388.4|23
1731315010000|2024-11-11 08:50:10|43432.6|43412.6|43470.9|43450.9|43470.9|43450.9|43413|43393|29
1731315020000|2024-11-11 08:50:20|43468.9|43448.9|43438|43418|43470.9|43450.9|43438|43418|16
1731315030000|2024-11-11 08:50:30|43443|43423|43443|43423|43443|43423|43438|43418|2
1731315040000|2024-11-11 08:50:40|43448|43428|43463|43443|43463|43443|43448|43428|5
1731315050000|2024-11-11 08:50:50|43465.1|43445.1|43465.1|43445.1|43473|43453|43462.2|43442.2|13
1731315060000|2024-11-11 08:51:00|43462.2|43442.2|43457.6|43437.6|43465.1|43445.1|43457.6|43437.6|12
1731315070000|2024-11-11 08:51:10|43457.2|43437.2|43459.2|43439.2|43459.7|43439.7|43457.2|43437.2|1
1731315080000|2024-11-11 08:51:20|43457.2|43437.2|43420.5|43400.5|43460.1|43440.1|43420.5|43400.5|23
1731315090000|2024-11-11 08:51:30|43418|43398|43420.9|43400.9|43423|43403|43413|43393|14
1731315100000|2024-11-11 08:51:40|43423|43403|43438|43418|43438|43418|43423|43403|18
1731315110000|2024-11-11 08:51:50|43437.6|43417.6|43438|43418|43438|43418|43437.6|43417.6|0
1731315120000|2024-11-11 08:52:00|43437.2|43417.2|43403|43383|43437.2|43417.2|43403|43383|3
1731315130000|2024-11-11 08:52:10|43403.4|43383.4|43396.4|43376.4|43405.5|43385.5|43388|43368|22
1731315140000|2024-11-11 08:52:20|43395.9|43375.9|43395.5|43375.5|43395.9|43375.9|43395.5|43375.5|6
1731315150000|2024-11-11 08:52:30|43395.1|43375.1|43400.9|43380.9|43400.9|43380.9|43395.1|43375.1|7
1731315160000|2024-11-11 08:52:40|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1731315170000|2024-11-11 08:52:50|43403|43383|43408|43388|43408|43388|43403|43383|6
1731315180000|2024-11-11 08:53:00|43407.6|43387.6|43408|43388|43408|43388|43403|43383|1
1731315190000|2024-11-11 08:53:10|43410.5|43390.5|43413|43393|43413|43393|43410.1|43390.1|2
1731315200000|2024-11-11 08:53:20|43413.4|43393.4|43410.5|43390.5|43413.4|43393.4|43410.5|43390.5|2
1731315210000|2024-11-11 08:53:30|43410.1|43390.1|43413|43393|43415.5|43395.5|43403.9|43383.9|2
1731315220000|2024-11-11 08:53:40|43415.5|43395.5|43412.6|43392.6|43415.5|43395.5|43412.6|43392.6|2
1731315230000|2024-11-11 08:53:50|43411|43391|43420.5|43400.5|43423|43403|43408.9|43388.9|12
1731315240000|2024-11-11 08:54:00|43420.1|43400.1|43408|43388|43420.5|43400.5|43408|43388|1
1731315250000|2024-11-11 08:54:10|43405.5|43385.5|43403|43383|43408|43388|43403|43383|0
1731315260000|2024-11-11 08:54:20|43398|43378|43398|43378|43398|43378|43398|43378|1
1731315280000|2024-11-11 08:54:40|43401|43381|43415.1|43395.1|43415.5|43395.5|43401|43381|2
1731315290000|2024-11-11 08:54:50|43415.5|43395.5|43413|43393|43415.5|43395.5|43413|43393|0
1731315300000|2024-11-11 08:55:00|43415.5|43395.5|43395.1|43375.1|43415.5|43395.5|43395.1|43375.1|2
1731315310000|2024-11-11 08:55:10|43393|43373|43401|43381|43401|43381|43393|43373|5
1731315320000|2024-11-11 08:55:20|43401.8|43381.8|43433|43413|43433|43413|43401.8|43381.8|11
1731315330000|2024-11-11 08:55:30|43435.1|43415.1|43438.5|43418.5|43438.5|43418.5|43435.1|43415.1|2
1731315340000|2024-11-11 08:55:40|43437.6|43417.6|43428|43408|43437.6|43417.6|43428|43408|5
1731315350000|2024-11-11 08:55:50|43426|43406|43435.1|43415.1|43435.1|43415.1|43425.5|43405.5|2
1731315360000|2024-11-11 08:56:00|43436|43416|43433|43413|43436|43416|43431|43411|1
1731315370000|2024-11-11 08:56:10|43435.5|43415.5|43445.5|43425.5|43445.5|43425.5|43435.5|43415.5|3
1731315380000|2024-11-11 08:56:20|43440.1|43420.1|43438|43418|43440.1|43420.1|43438|43418|10
1731315390000|2024-11-11 08:56:30|43435.1|43415.1|43428|43408|43435.1|43415.1|43428|43408|1
1731315400000|2024-11-11 08:56:40|43427.6|43407.6|43418|43398|43427.6|43407.6|43418|43398|2
1731315410000|2024-11-11 08:56:50|43417.2|43397.2|43413|43393|43417.2|43397.2|43413|43393|1
1731315420000|2024-11-11 08:57:00|43418|43398|43413|43393|43418|43398|43413|43393|2
1731315430000|2024-11-11 08:57:10|43413.9|43393.9|43422.6|43402.6|43422.6|43402.6|43413.9|43393.9|2
1731315440000|2024-11-11 08:57:20|43423|43403|43428|43408|43428|43408|43423|43403|2
1731315460000|2024-11-11 08:57:40|43430.5|43410.5|43433|43413|43433.5|43413.5|43430.5|43410.5|1
1731315490000|2024-11-11 08:58:10|43435.5|43415.5|43438|43418|43438|43418|43435.5|43415.5|2
1731315500000|2024-11-11 08:58:20|43438.5|43418.5|43443|43423|43448|43428|43438.5|43418.5|1
1731315520000|2024-11-11 08:58:40|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|43439.7|43419.7|1
1731315530000|2024-11-11 08:58:50|43439.7|43419.7|43441|43421|43441|43421|43437.6|43417.6|0
1731315540000|2024-11-11 08:59:00|43440.1|43420.1|43440.1|43420.1|43442.2|43422.2|43440.1|43420.1|0
1731315550000|2024-11-11 08:59:10|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|1
1731315560000|2024-11-11 08:59:20|43443|43423|43443|43423|43443|43423|43443|43423|1
1731315570000|2024-11-11 08:59:30|43445.1|43425.1|43443|43423|43445.1|43425.1|43443|43423|0
1731315590000|2024-11-11 08:59:50|43442.6|43422.6|43443|43423|43445.1|43425.1|43441|43421|5
1731315600000|2024-11-11 09:00:00|43445.1|43425.1|43458|43438|43458|43438|43445.1|43425.1|1
1731315610000|2024-11-11 09:00:10|43458.5|43438.5|43488.1|43468.1|43488.1|43468.1|43458.5|43438.5|10
1731315620000|2024-11-11 09:00:20|43491|43471|43473.1|43453.1|43493.1|43473.1|43468.1|43448.1|8
1731315630000|2024-11-11 09:00:30|43478.1|43458.1|43490.6|43470.6|43490.6|43470.6|43478.1|43458.1|5
1731315640000|2024-11-11 09:00:40|43488.1|43468.1|43473.1|43453.1|43488.1|43468.1|43473.1|43453.1|5
1731315650000|2024-11-11 09:00:50|43470.6|43450.6|43455.6|43435.6|43470.6|43450.6|43455.6|43435.6|4
1731315660000|2024-11-11 09:01:00|43453.5|43433.5|43438.1|43418.1|43455.6|43435.6|43438.1|43418.1|5
1731315670000|2024-11-11 09:01:10|43437.6|43417.6|43433.1|43413.1|43437.6|43417.6|43423.1|43403.1|5
1731315680000|2024-11-11 09:01:20|43435.6|43415.6|43435.1|43415.1|43435.6|43415.6|43432.6|43412.6|0
1731315690000|2024-11-11 09:01:30|43433.1|43413.1|43430.6|43410.6|43438.1|43418.1|43430.6|43410.6|1
1731315700000|2024-11-11 09:01:40|43428.1|43408.1|43425.6|43405.6|43428.1|43408.1|43425.6|43405.6|1
1731315710000|2024-11-11 09:01:50|43423.1|43403.1|43403.1|43383.1|43423.1|43403.1|43403.1|43383.1|5
1731315720000|2024-11-11 09:02:00|43403.9|43383.9|43425.1|43405.1|43425.1|43405.1|43403.9|43383.9|1
1731315730000|2024-11-11 09:02:10|43423.1|43403.1|43433.1|43413.1|43433.1|43413.1|43423.1|43403.1|3
1731315740000|2024-11-11 09:02:20|43435.6|43415.6|43438.1|43418.1|43440.6|43420.6|43435.6|43415.6|3
1731315760000|2024-11-11 09:02:40|43433.1|43413.1|43440.6|43420.6|43440.6|43420.6|43433.1|43413.1|7
1731315770000|2024-11-11 09:02:50|43446|43426|43453.1|43433.1|43455.6|43435.6|43446|43426|2
1731315780000|2024-11-11 09:03:00|43448.1|43428.1|43448.1|43428.1|43453.1|43433.1|43448.1|43428.1|2
1731315790000|2024-11-11 09:03:10|43447.6|43427.6|43448.1|43428.1|43448.1|43428.1|43445.6|43425.6|1
1731315800000|2024-11-11 09:03:20|43448.9|43428.9|43448.1|43428.1|43451|43431|43448.1|43428.1|2
1731315810000|2024-11-11 09:03:30|43448.5|43428.5|43448.1|43428.1|43448.5|43428.5|43448.1|43428.1|0
1731315820000|2024-11-11 09:03:40|43451|43431|43450.6|43430.6|43458.5|43438.5|43450.6|43430.6|1
1731315830000|2024-11-11 09:03:50|43450.1|43430.1|43447.6|43427.6|43450.1|43430.1|43447.6|43427.6|1
1731315840000|2024-11-11 09:04:00|43438.1|43418.1|43438.1|43418.1|43443.1|43423.1|43428.1|43408.1|7
1731315850000|2024-11-11 09:04:10|43437.2|43417.2|43425.1|43405.1|43437.2|43417.2|43425.1|43405.1|1
1731315860000|2024-11-11 09:04:20|43426|43406|43430.6|43410.6|43430.6|43410.6|43425.1|43405.1|0
1731315870000|2024-11-11 09:04:30|43430.1|43410.1|43435.6|43415.6|43436|43416|43428.1|43408.1|0
1731315880000|2024-11-11 09:04:40|43438.1|43418.1|43430.6|43410.6|43438.1|43418.1|43430.6|43410.6|0
1731315890000|2024-11-11 09:04:50|43430.1|43410.1|43425.6|43405.6|43430.1|43410.1|43423.1|43403.1|0
1731315900000|2024-11-11 09:05:00|43426|43406|43425.6|43405.6|43428.1|43408.1|43425.6|43405.6|2
1731315910000|2024-11-11 09:05:10|43420.6|43400.6|43413.1|43393.1|43420.6|43400.6|43413.1|43393.1|2
1731315920000|2024-11-11 09:05:20|43415.6|43395.6|43418.5|43398.5|43418.5|43398.5|43415.6|43395.6|1
1731315930000|2024-11-11 09:05:30|43418.1|43398.1|43416|43396|43418.1|43398.1|43416|43396|2
1731315940000|2024-11-11 09:05:40|43418.1|43398.1|43403.1|43383.1|43418.1|43398.1|43403.1|43383.1|1
1731315950000|2024-11-11 09:05:50|43402.6|43382.6|43398.1|43378.1|43402.6|43382.6|43398.1|43378.1|4
1731315960000|2024-11-11 09:06:00|43397.6|43377.6|43393.1|43373.1|43397.6|43377.6|43393.1|43373.1|3
1731315970000|2024-11-11 09:06:10|43396|43376|43396|43376|43396|43376|43396|43376|1
1731315980000|2024-11-11 09:06:20|43395.6|43375.6|43393.1|43373.1|43396|43376|43391.8|43371.8|1
1731315990000|2024-11-11 09:06:30|43390.6|43370.6|43380.6|43360.6|43390.6|43370.6|43378.5|43358.5|6
1731316000000|2024-11-11 09:06:40|43385.6|43365.6|43396|43376|43396|43376|43385.6|43365.6|5
1731316010000|2024-11-11 09:06:50|43398.5|43378.5|43445.6|43425.6|43445.6|43425.6|43398.5|43378.5|14
1731316020000|2024-11-11 09:07:00|43446.4|43426.4|43423.1|43403.1|43451|43431|43423.1|43403.1|7
1731316030000|2024-11-11 09:07:10|43420.2|43400.2|43420.2|43400.2|43423.1|43403.1|43420.2|43400.2|3
1731316040000|2024-11-11 09:07:20|43422.7|43402.7|43423.1|43403.1|43423.1|43403.1|43422.7|43402.7|5
1731316050000|2024-11-11 09:07:30|43425.6|43405.6|43425.6|43405.6|43425.6|43405.6|43423.1|43403.1|0
1731316060000|2024-11-11 09:07:40|43425.2|43405.2|43428.1|43408.1|43430.6|43410.6|43423.1|43403.1|3
1731316070000|2024-11-11 09:07:50|43428.5|43408.5|43413.1|43393.1|43431|43411|43413.1|43393.1|22
1731316080000|2024-11-11 09:08:00|43410.6|43390.6|43393.1|43373.1|43410.6|43390.6|43393.1|43373.1|7
1731316090000|2024-11-11 09:08:10|43391|43371|43408.5|43388.5|43408.5|43388.5|43391|43371|12
1731316100000|2024-11-11 09:08:20|43408.1|43388.1|43405.6|43385.6|43410.6|43390.6|43405.6|43385.6|3
1731316110000|2024-11-11 09:08:30|43403.1|43383.1|43401|43381|43403.1|43383.1|43400.6|43380.6|1
1731316120000|2024-11-11 09:08:40|43403.1|43383.1|43411|43391|43411|43391|43403.1|43383.1|7
1731316130000|2024-11-11 09:08:50|||||||||1
1731316140000|2024-11-11 09:09:00|43418.1|43398.1|43410.6|43390.6|43428.1|43408.1|43410.2|43390.2|16
1731316150000|2024-11-11 09:09:10|43413.1|43393.1|43413.1|43393.1|43415.6|43395.6|43413.1|43393.1|8
1731316160000|2024-11-11 09:09:20|43412.7|43392.7|43400.2|43380.2|43413.1|43393.1|43400.2|43380.2|1
1731316170000|2024-11-11 09:09:30|43398.1|43378.1|43423.1|43403.1|43423.1|43403.1|43397.7|43377.7|4
1731316180000|2024-11-11 09:09:40|43420.2|43400.2|43448.1|43428.1|43450.6|43430.6|43420.2|43400.2|5
1731316190000|2024-11-11 09:09:50|43447.7|43427.7|43438.1|43418.1|43447.7|43427.7|43438.1|43418.1|10
1731316200000|2024-11-11 09:10:00|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43430.2|43410.2|0
1731316210000|2024-11-11 09:10:10|43433.5|43413.5|43435.6|43415.6|43437.7|43417.7|43433.5|43413.5|1
1731316220000|2024-11-11 09:10:20|43433.1|43413.1|43423.1|43403.1|43433.1|43413.1|43423.1|43403.1|0
1731316230000|2024-11-11 09:10:30|43422.7|43402.7|43420.2|43400.2|43423.1|43403.1|43420.2|43400.2|0
1731316240000|2024-11-11 09:10:40|43421|43401|43433.1|43413.1|43433.1|43413.1|43421|43401|4
1731316250000|2024-11-11 09:10:50|43435.6|43415.6|43438.1|43418.1|43438.1|43418.1|43435.6|43415.6|2
1731316260000|2024-11-11 09:11:00|43438.5|43418.5|43443.1|43423.1|43448.5|43428.5|43438.5|43418.5|2
1731316270000|2024-11-11 09:11:10|43442.2|43422.2|43433.1|43413.1|43442.2|43422.2|43433.1|43413.1|1
1731316280000|2024-11-11 09:11:20|43431|43411|43423.5|43403.5|43431|43411|43423.5|43403.5|2
1731316290000|2024-11-11 09:11:30|43423.1|43403.1|43422.7|43402.7|43428.1|43408.1|43422.7|43402.7|1
1731316300000|2024-11-11 09:11:40|43420.6|43400.6|43423.1|43403.1|43425.6|43405.6|43420.6|43400.6|0
1731316310000|2024-11-11 09:11:50|43420.6|43400.6|43420.2|43400.2|43420.6|43400.6|43420.2|43400.2|4
1731316320000|2024-11-11 09:12:00|43418.1|43398.1|43401|43381|43418.1|43398.1|43398.1|43378.1|2
1731316330000|2024-11-11 09:12:10|43400.6|43380.6|43401|43381|43401|43381|43400.6|43380.6|3
1731316340000|2024-11-11 09:12:20|43400.6|43380.6|43401|43381|43401|43381|43400.6|43380.6|0
1731316350000|2024-11-11 09:12:30|43400.6|43380.6|43401|43381|43401|43381|43400.6|43380.6|1
1731316360000|2024-11-11 09:12:40|43403.1|43383.1|43405.6|43385.6|43405.6|43385.6|43403.1|43383.1|5
1731316370000|2024-11-11 09:12:50|43403.5|43383.5|43406|43386|43406|43386|43398.5|43378.5|6
1731316380000|2024-11-11 09:13:00|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|0
1731316390000|2024-11-11 09:13:10|43410.2|43390.2|43413.1|43393.1|43413.1|43393.1|43408.1|43388.1|4
1731316400000|2024-11-11 09:13:20|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1731316410000|2024-11-11 09:13:30|43412.7|43392.7|43411|43391|43413.1|43393.1|43408.1|43388.1|4
1731316420000|2024-11-11 09:13:40|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|2
1731316430000|2024-11-11 09:13:50|43408.1|43388.1|43403.1|43383.1|43408.1|43388.1|43402.7|43382.7|2
1731316440000|2024-11-11 09:14:00|43400.2|43380.2|43401|43381|43403.1|43383.1|43400.2|43380.2|4
1731316450000|2024-11-11 09:14:10|43403.1|43383.1|43403.1|43383.1|43405.2|43385.2|43403.1|43383.1|0
1731316460000|2024-11-11 09:14:20|43403.5|43383.5|43403.1|43383.1|43405.2|43385.2|43403.1|43383.1|0
1731316470000|2024-11-11 09:14:30|43398.1|43378.1|43390.6|43370.6|43398.1|43378.1|43390.6|43370.6|6
1731316480000|2024-11-11 09:14:40|43391|43371|43390.6|43370.6|43391|43371|43388.1|43368.1|0
1731316490000|2024-11-11 09:14:50|43390.2|43370.2|43390.6|43370.6|43391|43371|43388.1|43368.1|4
1731316500000|2024-11-11 09:15:00|43386|43366|43370.2|43350.2|43386|43366|43370.2|43350.2|15
1731316510000|2024-11-11 09:15:10|43368.1|43348.1|43368.1|43348.1|43370.6|43350.6|43365.6|43345.6|3
1731316520000|2024-11-11 09:15:20|43370.6|43350.6|43370.6|43350.6|43373.1|43353.1|43370.6|43350.6|2
1731316530000|2024-11-11 09:15:30|43374|43354|43378.1|43358.1|43378.1|43358.1|43374|43354|1
1731316540000|2024-11-11 09:15:40|43376|43356|43373.1|43353.1|43376|43356|43367.7|43347.7|4
1731316550000|2024-11-11 09:15:50|43373.5|43353.5|43376.9|43356.9|43379|43359|43373.5|43353.5|2
1731316560000|2024-11-11 09:16:00|43379|43359|43376|43356|43379|43359|43376|43356|3
1731316570000|2024-11-11 09:16:10|43378.5|43358.5|43380.6|43360.6|43380.6|43360.6|43378.1|43358.1|2
1731316580000|2024-11-11 09:16:20|43381|43361|43378.1|43358.1|43381|43361|43378.1|43358.1|0
1731316590000|2024-11-11 09:16:30|43378.5|43358.5|43378.1|43358.1|43383.1|43363.1|43378.1|43358.1|3
1731316600000|2024-11-11 09:16:40|43379|43359|43381|43361|43381|43361|43378.5|43358.5|1
1731316610000|2024-11-11 09:16:50|43378.5|43358.5|43381|43361|43383.5|43363.5|43378.1|43358.1|4
1731316620000|2024-11-11 09:17:00|43380.6|43360.6|43378.1|43358.1|43381|43361|43378.1|43358.1|5
1731316630000|2024-11-11 09:17:10|43376|43356|43388.1|43368.1|43388.1|43368.1|43376|43356|6
1731316640000|2024-11-11 09:17:20|43393.1|43373.1|43393.1|43373.1|43398.1|43378.1|43393.1|43373.1|23
1731316650000|2024-11-11 09:17:30|43394|43374|43393.1|43373.1|43398.1|43378.1|43393.1|43373.1|0
1731316660000|2024-11-11 09:17:40|43393.5|43373.5|43401|43381|43401|43381|43393.5|43373.5|28
1731316670000|2024-11-11 09:17:50|43403.1|43383.1|43401|43381|43403.5|43383.5|43398.5|43378.5|3
1731316680000|2024-11-11 09:18:00|43401.5|43381.5|43408.1|43388.1|43412.7|43392.7|43401|43381|9
1731316690000|2024-11-11 09:18:10|43410.6|43390.6|43413.5|43393.5|43413.5|43393.5|43410.6|43390.6|0
1731316700000|2024-11-11 09:18:20|43413.1|43393.1|43423.1|43403.1|43423.1|43403.1|43413.1|43393.1|1
1731316710000|2024-11-11 09:18:30|43423.5|43403.5|43418.1|43398.1|43425.6|43405.6|43418.1|43398.1|1
1731316720000|2024-11-11 09:18:40|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43410.6|43390.6|2
1731316730000|2024-11-11 09:18:50|43413.5|43393.5|43413.1|43393.1|43413.5|43393.5|43413.1|43393.1|0
1731316740000|2024-11-11 09:19:00|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|0
1731316750000|2024-11-11 09:19:10|43403.1|43383.1|43403.1|43383.1|43405.6|43385.6|43403.1|43383.1|1
1731316760000|2024-11-11 09:19:20|43402.7|43382.7|43397.7|43377.7|43402.7|43382.7|43397.7|43377.7|1
1731316770000|2024-11-11 09:19:30|43397.3|43377.3|43395.2|43375.2|43397.7|43377.7|43395.2|43375.2|1
1731316780000|2024-11-11 09:19:40|43394.8|43374.8|43383.1|43363.1|43394.8|43374.8|43383.1|43363.1|2
1731316790000|2024-11-11 09:19:50|43382.3|43362.3|43380.6|43360.6|43383.1|43363.1|43378.1|43358.1|4
1731316800000|2024-11-11 09:20:00|43378.1|43358.1|43378.1|43358.1|43381|43361|43378.1|43358.1|1
1731316820000|2024-11-11 09:20:20|43377.7|43357.7|43368.1|43348.1|43378.1|43358.1|43368.1|43348.1|3
1731316830000|2024-11-11 09:20:30|43367.7|43347.7|43360.6|43340.6|43368.1|43348.1|43360.2|43340.2|4
1731316840000|2024-11-11 09:20:40|43358.1|43338.1|43360.6|43340.6|43360.6|43340.6|43358.1|43338.1|1
1731316850000|2024-11-11 09:20:50|43358.1|43338.1|43358.1|43338.1|43363.1|43343.1|43358.1|43338.1|1
1731316860000|2024-11-11 09:21:00|43355.2|43335.2|43350.6|43330.6|43355.2|43335.2|43350.6|43330.6|4
1731316870000|2024-11-11 09:21:10|43350.2|43330.2|43350.2|43330.2|43350.6|43330.6|43350.2|43330.2|0
1731316880000|2024-11-11 09:21:20|43346.1|43326.1|43338.1|43318.1|43346.1|43326.1|43335.6|43315.6|3
1731316890000|2024-11-11 09:21:30|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|43343.1|43323.1|0
1731316900000|2024-11-11 09:21:40|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|43348.1|43328.1|2
1731316910000|2024-11-11 09:21:50|43351.1|43331.1|43353.1|43333.1|43355.6|43335.6|43351.1|43331.1|1
1731316920000|2024-11-11 09:22:00|43350.6|43330.6|43343.1|43323.1|43353.1|43333.1|43343.1|43323.1|7
1731316930000|2024-11-11 09:22:10|43344|43324|43345.6|43325.6|43346.1|43326.1|43341.1|43321.1|1
1731316940000|2024-11-11 09:22:20|43343.6|43323.6|43345.6|43325.6|43348.1|43328.1|43343.1|43323.1|5
1731316950000|2024-11-11 09:22:30|43348.1|43328.1|43353.1|43333.1|43353.1|43333.1|43348.1|43328.1|5
1731316960000|2024-11-11 09:22:40|43348.1|43328.1|43343.1|43323.1|43348.1|43328.1|43343.1|43323.1|4
1731316970000|2024-11-11 09:22:50|43346.1|43326.1|43348.1|43328.1|43348.1|43328.1|43346.1|43326.1|1
1731316980000|2024-11-11 09:23:00|43348.6|43328.6|43352.7|43332.7|43352.7|43332.7|43348.1|43328.1|1
1731316990000|2024-11-11 09:23:10|43350.6|43330.6|43361.1|43341.1|43361.1|43341.1|43350.6|43330.6|1
1731317000000|2024-11-11 09:23:20|43363.1|43343.1|43370.6|43350.6|43373.1|43353.1|43363.1|43343.1|1
1731317010000|2024-11-11 09:23:30|43371.1|43351.1|43375.6|43355.6|43375.6|43355.6|43371.1|43351.1|0
1731317020000|2024-11-11 09:23:40|43375.2|43355.2|43373.1|43353.1|43375.2|43355.2|43373.1|43353.1|0
1731317030000|2024-11-11 09:23:50|43370.6|43350.6|43368.1|43348.1|43370.6|43350.6|43368.1|43348.1|0
1731317040000|2024-11-11 09:24:00|43368.6|43348.6|43368.1|43348.1|43368.6|43348.6|43363.6|43343.6|1
1731317060000|2024-11-11 09:24:20|43366.1|43346.1|43363.1|43343.1|43366.1|43346.1|43362.7|43342.7|0
1731317070000|2024-11-11 09:24:30|43360.6|43340.6|43355.6|43335.6|43360.6|43340.6|43355.6|43335.6|3
1731317080000|2024-11-11 09:24:40|43358.1|43338.1|43355.6|43335.6|43358.1|43338.1|43355.6|43335.6|0
1731317090000|2024-11-11 09:24:50|43353.1|43333.1|43350.2|43330.2|43353.1|43333.1|43350.2|43330.2|4
1731317100000|2024-11-11 09:25:00|43348.1|43328.1|43343.1|43323.1|43348.1|43328.1|43343.1|43323.1|0
1731317110000|2024-11-11 09:25:10|43342.7|43322.7|43340.6|43320.6|43342.7|43322.7|43340.2|43320.2|1
1731317120000|2024-11-11 09:25:20|43339.8|43319.8|43333.1|43313.1|43339.8|43319.8|43333.1|43313.1|5
1731317130000|2024-11-11 09:25:30|43332.7|43312.7|43333.1|43313.1|43333.1|43313.1|43330.6|43310.6|8
1731317140000|2024-11-11 09:25:40|43335.2|43315.2|43335.6|43315.6|43335.6|43315.6|43333.1|43313.1|3
1731317150000|2024-11-11 09:25:50|43338.1|43318.1|43327.7|43307.7|43338.1|43318.1|43327.7|43307.7|4
1731317160000|2024-11-11 09:26:00|43323.1|43303.1|43323.1|43303.1|43323.1|43303.1|43320.6|43300.6|2
1731317170000|2024-11-11 09:26:10|43325.6|43305.6|43321.1|43301.1|43325.6|43305.6|43321.1|43301.1|3
1731317180000|2024-11-11 09:26:20|43320.6|43300.6|43325.6|43305.6|43325.6|43305.6|43320.6|43300.6|1
1731317190000|2024-11-11 09:26:30|43323.1|43303.1|43325.6|43305.6|43325.6|43305.6|43323.1|43303.1|2
1731317200000|2024-11-11 09:26:40|43325.2|43305.2|43320.2|43300.2|43325.6|43305.6|43320.2|43300.2|4
1731317210000|2024-11-11 09:26:50|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|43318.2|43298.2|0
1731317220000|2024-11-11 09:27:00|43318.2|43298.2|43318.2|43298.2|43325.7|43305.7|43318.2|43298.2|9
1731317230000|2024-11-11 09:27:10|43320.7|43300.7|43320.7|43300.7|43323.2|43303.2|43318.2|43298.2|7
1731317240000|2024-11-11 09:27:20|43325.7|43305.7|43328.2|43308.2|43328.6|43308.6|43325.7|43305.7|2
1731317250000|2024-11-11 09:27:30|43326.1|43306.1|43313.2|43293.2|43326.1|43306.1|43302.7|43282.7|3
1731317260000|2024-11-11 09:27:40|43310.7|43290.7|43313.2|43293.2|43313.2|43293.2|43310.7|43290.7|1
1731317270000|2024-11-11 09:27:50|43308.2|43288.2|43308.2|43288.2|43310.7|43290.7|43308.2|43288.2|3
1731317280000|2024-11-11 09:28:00|43305.7|43285.7|43301.1|43281.1|43305.7|43285.7|43298.2|43278.2|10
1731317290000|2024-11-11 09:28:10|43303.2|43283.2|43295.7|43275.7|43303.2|43283.2|43295.7|43275.7|9
1731317300000|2024-11-11 09:28:20|43296.1|43276.1|43293.6|43273.6|43296.1|43276.1|43293.6|43273.6|0
1731317310000|2024-11-11 09:28:30|43291.1|43271.1|43286.1|43266.1|43291.1|43271.1|43286.1|43266.1|9
1731317320000|2024-11-11 09:28:40|43285.7|43265.7|43283.2|43263.2|43285.7|43265.7|43280.2|43260.2|5
1731317330000|2024-11-11 09:28:50|43283.6|43263.6|43293.2|43273.2|43293.2|43273.2|43283.2|43263.2|17
1731317340000|2024-11-11 09:29:00|43291.1|43271.1|43285.2|43265.2|43296.1|43276.1|43285.2|43265.2|2
1731317350000|2024-11-11 09:29:10|43265.2|43245.2|43249.4|43229.4|43267.7|43247.7|43249.4|43229.4|36
1731317360000|2024-11-11 09:29:20|43251.9|43231.9|43250.7|43230.7|43253.6|43233.6|43248.2|43228.2|13
1731317370000|2024-11-11 09:29:30|43248.6|43228.6|43253.2|43233.2|43253.2|43233.2|43248.6|43228.6|4
1731317380000|2024-11-11 09:29:40|43256.1|43236.1|43253.2|43233.2|43256.1|43236.1|43253.2|43233.2|0
1731317390000|2024-11-11 09:29:50|43255.2|43235.2|43263.2|43243.2|43263.2|43243.2|43253.2|43233.2|15
1731317400000|2024-11-11 09:30:00|43263.6|43243.6|43265.7|43245.7|43267.7|43247.7|43263.6|43243.6|2
1731317410000|2024-11-11 09:30:10|43263.2|43243.2|43258.2|43238.2|43263.2|43243.2|43258.2|43238.2|8
1731317420000|2024-11-11 09:30:20|43255.7|43235.7|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|3
1731317430000|2024-11-11 09:30:30|43259|43239|43250.7|43230.7|43265.7|43245.7|43250.7|43230.7|15
1731317440000|2024-11-11 09:30:40|43251.1|43231.1|43258.2|43238.2|43258.2|43238.2|43251.1|43231.1|7
1731317450000|2024-11-11 09:30:50|43257.7|43237.7|43255.2|43235.2|43257.7|43237.7|43253.2|43233.2|4
1731317460000|2024-11-11 09:31:00|43253.2|43233.2|43258.2|43238.2|43263.2|43243.2|43253.2|43233.2|8
1731317470000|2024-11-11 09:31:10|43257.3|43237.3|43253.2|43233.2|43257.3|43237.3|43253.2|43233.2|4
1731317480000|2024-11-11 09:31:20|43252.7|43232.7|43251.1|43231.1|43252.7|43232.7|43250.7|43230.7|8
1731317490000|2024-11-11 09:31:30|43253.6|43233.6|43248.2|43228.2|43255.7|43235.7|43248.2|43228.2|22
1731317500000|2024-11-11 09:31:40|43248.6|43228.6|43253.6|43233.6|43253.6|43233.6|43248.2|43228.2|4
1731317510000|2024-11-11 09:31:50|43251.1|43231.1|43250.7|43230.7|43253.6|43233.6|43250.7|43230.7|7
1731317520000|2024-11-11 09:32:00|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|3
1731317530000|2024-11-11 09:32:10|43253.6|43233.6|43266.1|43246.1|43266.1|43246.1|43253.6|43233.6|10
1731317540000|2024-11-11 09:32:20|43264|43244|43273.2|43253.2|43273.2|43253.2|43264|43244|2
1731317550000|2024-11-11 09:32:30|43272.7|43252.7|43276.1|43256.1|43276.1|43256.1|43271.1|43251.1|1
1731317560000|2024-11-11 09:32:40|43276.5|43256.5|43288.2|43268.2|43293.2|43273.2|43276.5|43256.5|4
1731317570000|2024-11-11 09:32:50|43288.6|43268.6|43284.8|43264.8|43293.2|43273.2|43284.8|43264.8|7
1731317580000|2024-11-11 09:33:00|43280.7|43260.7|43273.6|43253.6|43280.7|43260.7|43273.6|43253.6|8
1731317590000|2024-11-11 09:33:10|43274|43254|43268.2|43248.2|43276.1|43256.1|43268.2|43248.2|0
1731317600000|2024-11-11 09:33:20|43267.3|43247.3|43260.7|43240.7|43267.3|43247.3|43260.7|43240.7|1
1731317610000|2024-11-11 09:33:30|43261.1|43241.1|43263.2|43243.2|43263.2|43243.2|43260.7|43240.7|2
1731317620000|2024-11-11 09:33:40|43262.3|43242.3|43253.2|43233.2|43262.3|43242.3|43253.2|43233.2|0
1731317630000|2024-11-11 09:33:50|43256.1|43236.1|43253.2|43233.2|43258.2|43238.2|43253.2|43233.2|2
1731317640000|2024-11-11 09:34:00|43254|43234|43250.7|43230.7|43256.1|43236.1|43250.7|43230.7|4
1731317650000|2024-11-11 09:34:10|43253.6|43233.6|43253.2|43233.2|43255.7|43235.7|43250.7|43230.7|1
1731317670000|2024-11-11 09:34:30|43250.7|43230.7|43253.2|43233.2|43253.2|43233.2|43250.7|43230.7|2
1731317680000|2024-11-11 09:34:40|43255.7|43235.7|43255.7|43235.7|43258.2|43238.2|43255.7|43235.7|4
1731317690000|2024-11-11 09:34:50|43255.3|43235.3|43255.3|43235.3|43258.6|43238.6|43253.2|43233.2|14
1731317700000|2024-11-11 09:35:00|43255.7|43235.7|43260.7|43240.7|43260.7|43240.7|43255.7|43235.7|2
1731317710000|2024-11-11 09:35:10|43261.1|43241.1|43256.1|43236.1|43268.2|43248.2|43255.7|43235.7|11
1731317720000|2024-11-11 09:35:20|43258.2|43238.2|43253.2|43233.2|43258.2|43238.2|43253.2|43233.2|6
1731317730000|2024-11-11 09:35:30|43250.7|43230.7|43248.2|43228.2|43253.2|43233.2|43248.2|43228.2|2
1731317740000|2024-11-11 09:35:40|43250.7|43230.7|43251.1|43231.1|43251.1|43231.1|43250.7|43230.7|1
1731317750000|2024-11-11 09:35:50|43250.7|43230.7|43248.6|43228.6|43250.7|43230.7|43246.1|43226.1|0
1731317760000|2024-11-11 09:36:00|43248.2|43228.2|43251.1|43231.1|43251.1|43231.1|43246.5|43226.5|0
1731317770000|2024-11-11 09:36:10|43248.2|43228.2|43253.2|43233.2|43253.2|43233.2|43248.2|43228.2|5
1731317780000|2024-11-11 09:36:20|43250.7|43230.7|43245.7|43225.7|43250.7|43230.7|43245.7|43225.7|2
1731317790000|2024-11-11 09:36:30|43246.1|43226.1|43248.2|43228.2|43250.7|43230.7|43246.1|43226.1|4
1731317800000|2024-11-11 09:36:40|43251.1|43231.1|43248.2|43228.2|43251.1|43231.1|43248.2|43228.2|0
1731317810000|2024-11-11 09:36:50|43250.7|43230.7|43253.2|43233.2|43253.2|43233.2|43248.2|43228.2|1
1731317820000|2024-11-11 09:37:00|43255.7|43235.7|43266.1|43246.1|43266.1|43246.1|43255.7|43235.7|1
1731317830000|2024-11-11 09:37:10|43263.6|43243.6|43265.7|43245.7|43268.2|43248.2|43263.6|43243.6|3
1731317840000|2024-11-11 09:37:20|43268.2|43248.2|43263.2|43243.2|43268.2|43248.2|43263.2|43243.2|2
1731317850000|2024-11-11 09:37:30|43263.6|43243.6|43268.2|43248.2|43268.2|43248.2|43263.2|43243.2|4
1731317860000|2024-11-11 09:37:40|||||||||1
1731317880000|2024-11-11 09:38:00|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|1
1731317890000|2024-11-11 09:38:10|43263.6|43243.6|43263.2|43243.2|43263.6|43243.6|43263.2|43243.2|1
1731317900000|2024-11-11 09:38:20|43266.1|43246.1|43263.2|43243.2|43270.7|43250.7|43263.2|43243.2|3
1731317910000|2024-11-11 09:38:30|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43258.2|43238.2|1
1731317920000|2024-11-11 09:38:40|43261.1|43241.1|43258.2|43238.2|43261.1|43241.1|43258.2|43238.2|1
1731317930000|2024-11-11 09:38:50|43258.6|43238.6|43260.3|43240.3|43260.7|43240.7|43258.2|43238.2|1
1731317940000|2024-11-11 09:39:00|43258.2|43238.2|43260.7|43240.7|43260.7|43240.7|43258.2|43238.2|4
1731317950000|2024-11-11 09:39:10|43258.2|43238.2|43256.1|43236.1|43258.2|43238.2|43256.1|43236.1|2
1731317960000|2024-11-11 09:39:20|43257.8|43237.8|43248.2|43228.2|43257.8|43237.8|43248.2|43228.2|9
1731317970000|2024-11-11 09:39:30|43250.3|43230.3|43253.6|43233.6|43253.6|43233.6|43250.3|43230.3|49
1731317980000|2024-11-11 09:39:40|43251.1|43231.1|43250.7|43230.7|43251.5|43231.5|43250.7|43230.7|2
1731317990000|2024-11-11 09:39:50|43252.8|43232.8|43250.7|43230.7|43253.2|43233.2|43248.2|43228.2|4
1731318000000|2024-11-11 09:40:00|43250.3|43230.3|43248.2|43228.2|43250.7|43230.7|43248.2|43228.2|1
1731318010000|2024-11-11 09:40:10|43248.6|43228.6|43250.7|43230.7|43250.7|43230.7|43248.2|43228.2|1
1731318020000|2024-11-11 09:40:20|43248.2|43228.2|43251.1|43231.1|43251.1|43231.1|43248.2|43228.2|3
1731318030000|2024-11-11 09:40:30|43253.2|43233.2|43263.2|43243.2|43263.2|43243.2|43250.7|43230.7|20
1731318040000|2024-11-11 09:40:40|43265.7|43245.7|43269|43249|43269|43249|43265.7|43245.7|4
1731318050000|2024-11-11 09:40:50|43271.5|43251.5|43258.2|43238.2|43271.5|43251.5|43258.2|43238.2|7
1731318060000|2024-11-11 09:41:00|43257.8|43237.8|43248.2|43228.2|43258.2|43238.2|43248.2|43228.2|5
1731318070000|2024-11-11 09:41:10|43250.3|43230.3|43253.2|43233.2|43253.2|43233.2|43248.2|43228.2|0
1731318080000|2024-11-11 09:41:20|43253.6|43233.6|43256.1|43236.1|43256.1|43236.1|43253.2|43233.2|16
1731318090000|2024-11-11 09:41:30|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|1
1731318100000|2024-11-11 09:41:40|43257.8|43237.8|43253.2|43233.2|43257.8|43237.8|43253.2|43233.2|1
1731318110000|2024-11-11 09:41:50|43251.1|43231.1|43255.7|43235.7|43255.7|43235.7|43250.7|43230.7|3
1731318120000|2024-11-11 09:42:00|43254.9|43234.9|43248.2|43228.2|43255.3|43235.3|43248.2|43228.2|5
1731318130000|2024-11-11 09:42:10|43250.7|43230.7|43248.2|43228.2|43253.2|43233.2|43248.2|43228.2|5
1731318150000|2024-11-11 09:42:30|43247.8|43227.8|43240.7|43220.7|43247.8|43227.8|43240.7|43220.7|3
1731318170000|2024-11-11 09:42:50|43238.2|43218.2|43241.1|43221.1|43241.1|43221.1|43238.2|43218.2|8
1731318180000|2024-11-11 09:43:00|43245.7|43225.7|43245.7|43225.7|43248.2|43228.2|43245.7|43225.7|2
1731318190000|2024-11-11 09:43:10|43247.8|43227.8|43253.2|43233.2|43253.2|43233.2|43247.8|43227.8|2
1731318200000|2024-11-11 09:43:20|43250.7|43230.7|43253.2|43233.2|43253.2|43233.2|43250.7|43230.7|3
1731318210000|2024-11-11 09:43:30|43253.6|43233.6|43248.2|43228.2|43255.7|43235.7|43248.2|43228.2|2
1731318220000|2024-11-11 09:43:40|43250.7|43230.7|43245.7|43225.7|43250.7|43230.7|43243.2|43223.2|11
1731318230000|2024-11-11 09:43:50|43246.1|43226.1|43245.7|43225.7|43246.1|43226.1|43245.7|43225.7|1
1731318240000|2024-11-11 09:44:00|43246.1|43226.1|43253.2|43233.2|43253.2|43233.2|43245.7|43225.7|3
1731318250000|2024-11-11 09:44:10|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|1
1731318260000|2024-11-11 09:44:20|43263.2|43243.2|43263.2|43243.2|43264.1|43244.1|43259.1|43239.1|4
1731318270000|2024-11-11 09:44:30|43264.1|43244.1|43266.6|43246.6|43266.6|43246.6|43264.1|43244.1|1
1731318280000|2024-11-11 09:44:40|43266.1|43246.1|43265.7|43245.7|43268.6|43248.6|43265.7|43245.7|1
1731318290000|2024-11-11 09:44:50|43262.8|43242.8|43256.1|43236.1|43262.8|43242.8|43255.7|43235.7|9
1731318300000|2024-11-11 09:45:00|43253.2|43233.2|43256.1|43236.1|43256.1|43236.1|43253.2|43233.2|0
1731318310000|2024-11-11 09:45:10|43263.6|43243.6|43255.7|43235.7|43263.6|43243.6|43255.7|43235.7|3
1731318320000|2024-11-11 09:45:20|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|0
1731318330000|2024-11-11 09:45:30|43252.8|43232.8|43245.7|43225.7|43252.8|43232.8|43245.7|43225.7|0
1731318340000|2024-11-11 09:45:40|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|4
1731318350000|2024-11-11 09:45:50|43246.1|43226.1|43223.2|43203.2|43246.1|43226.1|43218.2|43198.2|61
1731318360000|2024-11-11 09:46:00|43220.7|43200.7|43220.7|43200.7|43223.2|43203.2|43218.2|43198.2|9
1731318370000|2024-11-11 09:46:10|43221.1|43201.1|43230.7|43210.7|43233.6|43213.6|43221.1|43201.1|3
1731318380000|2024-11-11 09:46:20|43233.2|43213.2|43230.7|43210.7|43235.7|43215.7|43230.7|43210.7|13
1731318390000|2024-11-11 09:46:30|43233.2|43213.2|43233.2|43213.2|43237.8|43217.8|43233.2|43213.2|2
1731318400000|2024-11-11 09:46:40|43230.7|43210.7|43222.8|43202.8|43235.7|43215.7|43222.8|43202.8|6
1731318410000|2024-11-11 09:46:50|43220.7|43200.7|43218.2|43198.2|43220.7|43200.7|43215.7|43195.7|1
1731318420000|2024-11-11 09:47:00|43218.6|43198.6|43223.2|43203.2|43223.2|43203.2|43218.2|43198.2|9
1731318430000|2024-11-11 09:47:10|43228.2|43208.2|43235.7|43215.7|43235.7|43215.7|43228.2|43208.2|1
1731318440000|2024-11-11 09:47:20|43236.2|43216.2|43238.2|43218.2|43243.2|43223.2|43236.2|43216.2|6
1731318450000|2024-11-11 09:47:30|43240.3|43220.3|43235.7|43215.7|43240.7|43220.7|43235.7|43215.7|2
1731318460000|2024-11-11 09:47:40|43236.2|43216.2|43243.2|43223.2|43243.2|43223.2|43236.2|43216.2|2
1731318470000|2024-11-11 09:47:50|43238.2|43218.2|43228.7|43208.7|43240.7|43220.7|43228.7|43208.7|2
1731318480000|2024-11-11 09:48:00|43228.2|43208.2|43220.3|43200.3|43228.2|43208.2|43220.3|43200.3|4
1731318490000|2024-11-11 09:48:10|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|10
1731318500000|2024-11-11 09:48:20|43218.7|43198.7|43220.7|43200.7|43220.7|43200.7|43218.2|43198.2|4
1731318510000|2024-11-11 09:48:30|43218.2|43198.2|43210.7|43190.7|43220.7|43200.7|43210.3|43190.3|84
1731318520000|2024-11-11 09:48:40|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|22
1731318530000|2024-11-11 09:48:50|43210.7|43190.7|43211.2|43191.2|43211.2|43191.2|43210.7|43190.7|0
1731318540000|2024-11-11 09:49:00|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|0
1731318550000|2024-11-11 09:49:10|43214.1|43194.1|43220.7|43200.7|43220.7|43200.7|43214.1|43194.1|7
1731318560000|2024-11-11 09:49:20|43221.2|43201.2|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|0
1731318570000|2024-11-11 09:49:30|43222.8|43202.8|43213.2|43193.2|43222.8|43202.8|43213.2|43193.2|2
1731318580000|2024-11-11 09:49:40|43215.7|43195.7|43217.8|43197.8|43217.8|43197.8|43215.7|43195.7|6
1731318590000|2024-11-11 09:49:50|43218.7|43198.7|43225.7|43205.7|43225.7|43205.7|43218.7|43198.7|1
1731318600000|2024-11-11 09:50:00|43228.2|43208.2|43228.7|43208.7|43228.7|43208.7|43225.7|43205.7|0
1731318610000|2024-11-11 09:50:10|43230.7|43210.7|43240.7|43220.7|43240.7|43220.7|43230.7|43210.7|10
1731318620000|2024-11-11 09:50:20|43241.2|43221.2|43238.2|43218.2|43243.2|43223.2|43238.2|43218.2|3
1731318630000|2024-11-11 09:50:30|43237.8|43217.8|43236.2|43216.2|43237.8|43217.8|43230.7|43210.7|26
1731318640000|2024-11-11 09:50:40|43236.6|43216.6|43243.2|43223.2|43243.2|43223.2|43236.6|43216.6|0
1731318650000|2024-11-11 09:50:50|43245.3|43225.3|43243.2|43223.2|43245.7|43225.7|43243.2|43223.2|2
1731318660000|2024-11-11 09:51:00|43240.7|43220.7|43243.2|43223.2|43243.2|43223.2|43240.7|43220.7|3
1731318670000|2024-11-11 09:51:10|43243.7|43223.7|43240.7|43220.7|43243.7|43223.7|43240.7|43220.7|5
1731318680000|2024-11-11 09:51:20|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|2
1731318690000|2024-11-11 09:51:30|43238.7|43218.7|43243.2|43223.2|43243.2|43223.2|43238.7|43218.7|1
1731318700000|2024-11-11 09:51:40|43245.7|43225.7|43238.2|43218.2|43245.7|43225.7|43238.2|43218.2|1
1731318720000|2024-11-11 09:52:00|||||||||5
1731318730000|2024-11-11 09:52:10|43238.7|43218.7|43246.2|43226.2|43246.2|43226.2|43238.7|43218.7|2
1731318740000|2024-11-11 09:52:20|43248.2|43228.2|43248.2|43228.2|43250.7|43230.7|43248.2|43228.2|1
1731318750000|2024-11-11 09:52:30|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|43245.7|43225.7|5
1731318760000|2024-11-11 09:52:40|43248.2|43228.2|43260.7|43240.7|43261.2|43241.2|43248.2|43228.2|5
1731318770000|2024-11-11 09:52:50|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43258.2|43238.2|5
1731318790000|2024-11-11 09:53:10|43265.7|43245.7|43278.2|43258.2|43278.2|43258.2|43265.7|43245.7|12
1731318800000|2024-11-11 09:53:20|43277.8|43257.8|43272.8|43252.8|43277.8|43257.8|43272.8|43252.8|3
1731318810000|2024-11-11 09:53:30|43270.8|43250.8|43270.8|43250.8|43270.8|43250.8|43270.8|43250.8|4
1731318820000|2024-11-11 09:53:40|43270.3|43250.3|43268.3|43248.3|43270.3|43250.3|43268.3|43248.3|0
1731318830000|2024-11-11 09:53:50|43265.8|43245.8|43268.3|43248.3|43268.3|43248.3|43265.8|43245.8|0
1731318840000|2024-11-11 09:54:00|43265.8|43245.8|43253.3|43233.3|43265.8|43245.8|43252.8|43232.8|12
1731318850000|2024-11-11 09:54:10|43254.1|43234.1|43258.3|43238.3|43258.3|43238.3|43253.3|43233.3|0
1731318860000|2024-11-11 09:54:20|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|43253.3|43233.3|0
1731318870000|2024-11-11 09:54:30|43255.8|43235.8|43263.3|43243.3|43263.3|43243.3|43255.8|43235.8|2
1731318890000|2024-11-11 09:54:50|43264.1|43244.1|43265.8|43245.8|43268.3|43248.3|43264.1|43244.1|5
1731318900000|2024-11-11 09:55:00|43266.2|43246.2|43273.3|43253.3|43273.3|43253.3|43266.2|43246.2|3
1731318930000|2024-11-11 09:55:30|43272.8|43252.8|43270.8|43250.8|43272.8|43252.8|43270.8|43250.8|0
1731318940000|2024-11-11 09:55:40|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|43273.3|43253.3|3
1731318950000|2024-11-11 09:55:50|43273.7|43253.7|43275.8|43255.8|43275.8|43255.8|43273.3|43253.3|7
1731318960000|2024-11-11 09:56:00|43278.3|43258.3|43288.3|43268.3|43288.3|43268.3|43278.3|43258.3|2
1731318970000|2024-11-11 09:56:10|43288.7|43268.7|43290.3|43270.3|43290.8|43270.8|43288.7|43268.7|0
1731318980000|2024-11-11 09:56:20|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|43288.3|43268.3|0
1731318990000|2024-11-11 09:56:30|||||||||1
1731319000000|2024-11-11 09:56:40|43291.2|43271.2|43293.3|43273.3|43293.3|43273.3|43291.2|43271.2|0
1731319010000|2024-11-11 09:56:50|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|2
1731319020000|2024-11-11 09:57:00|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|43292.8|43272.8|5
1731319040000|2024-11-11 09:57:20|43290.8|43270.8|43293.3|43273.3|43293.3|43273.3|43290.8|43270.8|2
1731319050000|2024-11-11 09:57:30|43291.2|43271.2|43290.8|43270.8|43291.2|43271.2|43290.8|43270.8|1
1731319060000|2024-11-11 09:57:40|43293.3|43273.3|43296.6|43276.6|43296.6|43276.6|43291.2|43271.2|92
1731319070000|2024-11-11 09:57:50|43297|43277|43301.6|43281.6|43301.6|43281.6|43297|43277|1
1731319080000|2024-11-11 09:58:00|43301.2|43281.2|43304.1|43284.1|43304.1|43284.1|43301.2|43281.2|1
1731319090000|2024-11-11 09:58:10|43306.6|43286.6|43309.1|43289.1|43314.1|43294.1|43306.6|43286.6|6
1731319100000|2024-11-11 09:58:20|43311.2|43291.2|43309.1|43289.1|43311.6|43291.6|43309.1|43289.1|2
1731319110000|2024-11-11 09:58:30|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43309.1|43289.1|0
1731319120000|2024-11-11 09:58:40|43309.1|43289.1|43311.6|43291.6|43311.6|43291.6|43309.1|43289.1|3
1731319130000|2024-11-11 09:58:50|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|43309.1|43289.1|1
1731319140000|2024-11-11 09:59:00|43309.5|43289.5|43319.1|43299.1|43321.6|43301.6|43309.1|43289.1|28
1731319150000|2024-11-11 09:59:10|43321.6|43301.6|43319.1|43299.1|43324.1|43304.1|43319.1|43299.1|0
1731319160000|2024-11-11 09:59:20|||||||||1
1731319170000|2024-11-11 09:59:30|43316.6|43296.6|43316.6|43296.6|43319.1|43299.1|43316.6|43296.6|12
1731319180000|2024-11-11 09:59:40|43314.1|43294.1|43306.6|43286.6|43314.1|43294.1|43306.6|43286.6|6
1731319190000|2024-11-11 09:59:50|43306.2|43286.2|43299.1|43279.1|43306.2|43286.2|43296.6|43276.6|6
1731319200000|2024-11-11 10:00:00|43296.6|43276.6|43294.1|43274.1|43296.6|43276.6|43294.1|43274.1|2
1731319210000|2024-11-11 10:00:10|43293.7|43273.7|43284.1|43264.1|43293.7|43273.7|43284.1|43264.1|7
1731319220000|2024-11-11 10:00:20|43283.7|43263.7|43269.1|43249.1|43283.7|43263.7|43269.1|43249.1|4
1731319230000|2024-11-11 10:00:30|43268.7|43248.7|43266.6|43246.6|43268.7|43248.7|43266.6|43246.6|5
1731319240000|2024-11-11 10:00:40|43266.2|43246.2|43266.6|43246.6|43268.7|43248.7|43261.6|43241.6|9
1731319250000|2024-11-11 10:00:50|43266.2|43246.2|43261.6|43241.6|43266.2|43246.2|43259.1|43239.1|2
1731319260000|2024-11-11 10:01:00|43259.5|43239.5|43256.6|43236.6|43259.5|43239.5|43256.2|43236.2|10
1731319270000|2024-11-11 10:01:10|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|43259.1|43239.1|2
1731319280000|2024-11-11 10:01:20|43256.6|43236.6|43254.1|43234.1|43256.6|43236.6|43254.1|43234.1|0
1731319290000|2024-11-11 10:01:30|43251.6|43231.6|43248.7|43228.7|43251.6|43231.6|43248.7|43228.7|1
1731319300000|2024-11-11 10:01:40|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43244.1|43224.1|3
1731319310000|2024-11-11 10:01:50|43239.1|43219.1|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|2
1731319320000|2024-11-11 10:02:00|43237.1|43217.1|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|3
1731319330000|2024-11-11 10:02:10|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|3
1731319340000|2024-11-11 10:02:20|43238.7|43218.7|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|6
1731319350000|2024-11-11 10:02:30|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|0
1731319360000|2024-11-11 10:02:40|43238.7|43218.7|43239.1|43219.1|43241.6|43221.6|43238.7|43218.7|5
1731319370000|2024-11-11 10:02:50|43239.6|43219.6|43242.1|43222.1|43242.1|43222.1|43239.6|43219.6|4
1731319380000|2024-11-11 10:03:00|||||||||2
1731319390000|2024-11-11 10:03:10|43241.6|43221.6|43239.1|43219.1|43241.6|43221.6|43239.1|43219.1|2
1731319400000|2024-11-11 10:03:20|43234.1|43214.1|43240|43220|43240|43220|43234.1|43214.1|4
1731319410000|2024-11-11 10:03:30|43242.5|43222.5|43246.6|43226.6|43246.6|43226.6|43242.5|43222.5|5
1731319420000|2024-11-11 10:03:40|43249.1|43229.1|43251.6|43231.6|43251.6|43231.6|43249.1|43229.1|3
1731319430000|2024-11-11 10:03:50|43252.1|43232.1|43251.6|43231.6|43254.1|43234.1|43251.6|43231.6|2
1731319440000|2024-11-11 10:04:00|43252.1|43232.1|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|2
1731319450000|2024-11-11 10:04:10|43257.1|43237.1|43256.6|43236.6|43259.6|43239.6|43256.6|43236.6|2
1731319460000|2024-11-11 10:04:20|43254.1|43234.1|43266.6|43246.6|43266.6|43246.6|43254.1|43234.1|4
1731319470000|2024-11-11 10:04:30|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|43269.1|43249.1|0
1731319480000|2024-11-11 10:04:40|43271.6|43251.6|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|3
1731319490000|2024-11-11 10:04:50|43276.2|43256.2|43289.1|43269.1|43289.1|43269.1|43276.2|43256.2|6
1731319500000|2024-11-11 10:05:00|43294.1|43274.1|43296.6|43276.6|43296.6|43276.6|43294.1|43274.1|1
1731319510000|2024-11-11 10:05:10|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|43299.1|43279.1|2
1731319520000|2024-11-11 10:05:20|43299.6|43279.6|43298.7|43278.7|43301.6|43281.6|43298.7|43278.7|1
1731319530000|2024-11-11 10:05:30|43296.6|43276.6|43279.1|43259.1|43296.6|43276.6|43279.1|43259.1|1
1731319540000|2024-11-11 10:05:40|43276.6|43256.6|43279.1|43259.1|43279.1|43259.1|43276.6|43256.6|0
1731319550000|2024-11-11 10:05:50|43278.7|43258.7|43274.1|43254.1|43278.7|43258.7|43274.1|43254.1|2
1731319560000|2024-11-11 10:06:00|43272.1|43252.1|43276.6|43256.6|43276.6|43256.6|43272.1|43252.1|5
1731319570000|2024-11-11 10:06:10|43277.1|43257.1|43289.1|43269.1|43289.1|43269.1|43277.1|43257.1|2
1731319580000|2024-11-11 10:06:20|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|0
1731319590000|2024-11-11 10:06:30|43283.7|43263.7|43281.6|43261.6|43283.7|43263.7|43279.1|43259.1|1
1731319610000|2024-11-11 10:06:50|43281.2|43261.2|43279.1|43259.1|43281.2|43261.2|43279.1|43259.1|0
1731319620000|2024-11-11 10:07:00|43279.6|43259.6|43279.1|43259.1|43279.6|43259.6|43279.1|43259.1|1
1731319630000|2024-11-11 10:07:10|43279.6|43259.6|43282.5|43262.5|43282.5|43262.5|43279.6|43259.6|0
1731319650000|2024-11-11 10:07:30|43282.1|43262.1|43282.1|43262.1|43285|43265|43282.1|43262.1|2
1731319660000|2024-11-11 10:07:40|43282.5|43262.5|43285|43265|43285|43265|43282.5|43262.5|3
1731319670000|2024-11-11 10:07:50|43282.5|43262.5|43282.1|43262.1|43282.5|43262.5|43282.1|43262.1|0
1731319680000|2024-11-11 10:08:00|43284.6|43264.6|43294.2|43274.2|43294.2|43274.2|43284.6|43264.6|0
1731319690000|2024-11-11 10:08:10|43296.7|43276.7|43309.2|43289.2|43309.2|43289.2|43296.7|43276.7|5
1731319700000|2024-11-11 10:08:20|43310|43290|43312.1|43292.1|43312.1|43292.1|43310|43290|1
1731319720000|2024-11-11 10:08:40|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|1
1731319730000|2024-11-11 10:08:50|43316.2|43296.2|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|2
1731319740000|2024-11-11 10:09:00|43313.7|43293.7|43314.2|43294.2|43314.2|43294.2|43311.2|43291.2|2
1731319750000|2024-11-11 10:09:10|43312.1|43292.1|43314.2|43294.2|43314.2|43294.2|43312.1|43292.1|1
1731319760000|2024-11-11 10:09:20|43314.6|43294.6|43316.7|43296.7|43316.7|43296.7|43314.2|43294.2|0
1731319770000|2024-11-11 10:09:30|43318.7|43298.7|43321.2|43301.2|43321.2|43301.2|43316.2|43296.2|2
1731319780000|2024-11-11 10:09:40|||||||||1
1731319790000|2024-11-11 10:09:50|43319.2|43299.2|43324.2|43304.2|43324.2|43304.2|43319.2|43299.2|7
1731319800000|2024-11-11 10:10:00|43326.7|43306.7|43339.2|43319.2|43339.2|43319.2|43326.7|43306.7|19
1731319810000|2024-11-11 10:10:10|43341.7|43321.7|43339.2|43319.2|43341.7|43321.7|43339.2|43319.2|1
1731319820000|2024-11-11 10:10:20|43334.2|43314.2|43336.7|43316.7|43336.7|43316.7|43331.7|43311.7|10
1731319830000|2024-11-11 10:10:30|43339.2|43319.2|43334.6|43314.6|43339.2|43319.2|43334.6|43314.6|1
1731319840000|2024-11-11 10:10:40|||||||||1
1731319850000|2024-11-11 10:10:50|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|2
1731319860000|2024-11-11 10:11:00|43331.7|43311.7|43328.7|43308.7|43331.7|43311.7|43328.7|43308.7|27
1731319870000|2024-11-11 10:11:10|43329.2|43309.2|43321.2|43301.2|43329.2|43309.2|43318.7|43298.7|8
1731319880000|2024-11-11 10:11:20|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|2
1731319890000|2024-11-11 10:11:30|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|2
1731319900000|2024-11-11 10:11:40|43323.7|43303.7|43321.7|43301.7|43323.7|43303.7|43321.7|43301.7|3
1731319910000|2024-11-11 10:11:50|43316.7|43296.7|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|3
1731319920000|2024-11-11 10:12:00|43313.7|43293.7|43309.2|43289.2|43313.7|43293.7|43309.2|43289.2|0
1731319930000|2024-11-11 10:12:10|||||||||2
1731319940000|2024-11-11 10:12:20|43308.7|43288.7|43299.2|43279.2|43308.7|43288.7|43299.2|43279.2|6
1731319950000|2024-11-11 10:12:30|43298.7|43278.7|43294.6|43274.6|43298.7|43278.7|43294.6|43274.6|2
1731319960000|2024-11-11 10:12:40|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|43294.2|43274.2|0
1731319970000|2024-11-11 10:12:50|43293.7|43273.7|43286.7|43266.7|43293.7|43273.7|43286.7|43266.7|5
1731319980000|2024-11-11 10:13:00|43286.2|43266.2|43278.7|43258.7|43286.2|43266.2|43278.7|43258.7|1
1731319990000|2024-11-11 10:13:10|43274.2|43254.2|43274.2|43254.2|43274.6|43254.6|43269.2|43249.2|9
1731320000000|2024-11-11 10:13:20|43271.7|43251.7|43269.2|43249.2|43274.2|43254.2|43269.2|43249.2|3
1731320010000|2024-11-11 10:13:30|43269.6|43249.6|43274.2|43254.2|43274.2|43254.2|43269.6|43249.6|0
1731320020000|2024-11-11 10:13:40|43276.2|43256.2|43279.2|43259.2|43279.6|43259.6|43276.2|43256.2|2
1731320030000|2024-11-11 10:13:50|||||||||4
1731320040000|2024-11-11 10:14:00|43281.3|43261.3|43279.2|43259.2|43281.7|43261.7|43279.2|43259.2|1
1731320050000|2024-11-11 10:14:10|43284.2|43264.2|43289.2|43269.2|43289.2|43269.2|43284.2|43264.2|1
1731320060000|2024-11-11 10:14:20|43288.3|43268.3|43284.2|43264.2|43288.3|43268.3|43284.2|43264.2|0
1731320070000|2024-11-11 10:14:30|43284.6|43264.6|43289.6|43269.6|43289.6|43269.6|43284.6|43264.6|0
1731320080000|2024-11-11 10:14:40|43290|43270|43289.2|43269.2|43290|43270|43289.2|43269.2|1
1731320090000|2024-11-11 10:14:50|43289.6|43269.6|43299.2|43279.2|43299.2|43279.2|43289.6|43269.6|27
1731320110000|2024-11-11 10:15:10|43301.7|43281.7|43307.1|43287.1|43309.2|43289.2|43301.7|43281.7|3
1731320120000|2024-11-11 10:15:20|43309.2|43289.2|43311.7|43291.7|43311.7|43291.7|43306.7|43286.7|2
1731320130000|2024-11-11 10:15:30|43312.5|43292.5|43313.8|43293.8|43316.7|43296.7|43312.5|43292.5|5
1731320140000|2024-11-11 10:15:40|43312.1|43292.1|43321.7|43301.7|43321.7|43301.7|43312.1|43292.1|9
1731320150000|2024-11-11 10:15:50|43323.8|43303.8|43321.7|43301.7|43324.2|43304.2|43321.7|43301.7|0
1731320160000|2024-11-11 10:16:00|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|0
1731320170000|2024-11-11 10:16:10|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43324.6|43304.6|8
1731320180000|2024-11-11 10:16:20|43328.8|43308.8|43326.7|43306.7|43329.2|43309.2|43324.2|43304.2|1
1731320190000|2024-11-11 10:16:30|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|0
1731320200000|2024-11-11 10:16:40|43328.8|43308.8|43331.7|43311.7|43332.1|43312.1|43326.7|43306.7|2
1731320210000|2024-11-11 10:16:50|43334.2|43314.2|43329.2|43309.2|43334.2|43314.2|43329.2|43309.2|1
1731320230000|2024-11-11 10:17:10|43329.6|43309.6|43331.7|43311.7|43331.7|43311.7|43329.2|43309.2|1
1731320240000|2024-11-11 10:17:20|43332.5|43312.5|43343|43323|43343|43323|43332.5|43312.5|6
1731320250000|2024-11-11 10:17:30|43343.4|43323.4|43348.8|43328.8|43349.2|43329.2|43342.5|43322.5|3
1731320260000|2024-11-11 10:17:40|43346.7|43326.7|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|0
1731320270000|2024-11-11 10:17:50|43346.7|43326.7|43346.7|43326.7|43349.2|43329.2|43344.6|43324.6|1
1731320280000|2024-11-11 10:18:00|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43346.7|43326.7|0
1731320290000|2024-11-11 10:18:10|43347.1|43327.1|43346.7|43326.7|43347.1|43327.1|43346.7|43326.7|0
1731320300000|2024-11-11 10:18:20|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43344.2|43324.2|3
1731320310000|2024-11-11 10:18:30|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|1
1731320320000|2024-11-11 10:18:40|43356.7|43336.7|43369.2|43349.2|43369.6|43349.6|43356.7|43336.7|6
1731320330000|2024-11-11 10:18:50|43371.7|43351.7|43374.2|43354.2|43374.2|43354.2|43371.7|43351.7|6
1731320340000|2024-11-11 10:19:00|43376.7|43356.7|43381.7|43361.7|43381.7|43361.7|43374.2|43354.2|4
1731320350000|2024-11-11 10:19:10|43384.2|43364.2|43374.2|43354.2|43384.2|43364.2|43374.2|43354.2|10
1731320360000|2024-11-11 10:19:20|||||||||1
1731320370000|2024-11-11 10:19:30|43379.2|43359.2|43374.2|43354.2|43384.2|43364.2|43374.2|43354.2|7
1731320380000|2024-11-11 10:19:40|43374.6|43354.6|43382.1|43362.1|43382.1|43362.1|43374.6|43354.6|3
1731320390000|2024-11-11 10:19:50|43384.2|43364.2|43374.2|43354.2|43384.2|43364.2|43374.2|43354.2|10
1731320400000|2024-11-11 10:20:00|43371.7|43351.7|43371.3|43351.3|43374.2|43354.2|43371.3|43351.3|0
1731320410000|2024-11-11 10:20:10|43371.7|43351.7|43374.2|43354.2|43376.7|43356.7|43371.7|43351.7|0
1731320420000|2024-11-11 10:20:20|43376.7|43356.7|43377.1|43357.1|43377.1|43357.1|43374.2|43354.2|29
1731320430000|2024-11-11 10:20:30|43377.5|43357.5|43382.1|43362.1|43386.7|43366.7|43377.5|43357.5|18
1731320440000|2024-11-11 10:20:40|43382.5|43362.5|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|2
1731320450000|2024-11-11 10:20:50|43392.1|43372.1|43384.6|43364.6|43392.1|43372.1|43384.6|43364.6|5
1731320460000|2024-11-11 10:21:00|43384.2|43364.2|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|3
1731320470000|2024-11-11 10:21:10|43386.7|43366.7|43382.1|43362.1|43387.1|43367.1|43382.1|43362.1|5
1731320480000|2024-11-11 10:21:20|43384.6|43364.6|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|3
1731320490000|2024-11-11 10:21:30|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|11
1731320500000|2024-11-11 10:21:40|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|4
1731320510000|2024-11-11 10:21:50|43400.5|43380.5|43407.1|43387.1|43407.1|43387.1|43400.5|43380.5|7
1731320520000|2024-11-11 10:22:00|43407.5|43387.5|43409.6|43389.6|43409.6|43389.6|43407.1|43387.1|6
1731320530000|2024-11-11 10:22:10|43407.1|43387.1|43405|43385|43409.6|43389.6|43405|43385|2
1731320540000|2024-11-11 10:22:20|43405.1|43385.1|43407.1|43387.1|43407.1|43387.1|43405.1|43385.1|3
1731320550000|2024-11-11 10:22:30|43407.6|43387.6|43405.1|43385.1|43409.6|43389.6|43405.1|43385.1|3
1731320560000|2024-11-11 10:22:40|43407.6|43387.6|43407.1|43387.1|43410.1|43390.1|43405.1|43385.1|1
1731320570000|2024-11-11 10:22:50|43405.5|43385.5|43407.6|43387.6|43407.6|43387.6|43405.5|43385.5|3
1731320580000|2024-11-11 10:23:00|43410.1|43390.1|43412.6|43392.6|43412.6|43392.6|43410.1|43390.1|32
1731320590000|2024-11-11 10:23:10|||||||||2
1731320600000|2024-11-11 10:23:20|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|4
1731320610000|2024-11-11 10:23:30|43408|43388|43430.1|43410.1|43432.6|43412.6|43408|43388|6
1731320620000|2024-11-11 10:23:40|43432.6|43412.6|43437.6|43417.6|43438|43418|43432.6|43412.6|11
1731320630000|2024-11-11 10:23:50|43435.1|43415.1|43437.6|43417.6|43442.6|43422.6|43435.1|43415.1|16
1731320640000|2024-11-11 10:24:00|43440.1|43420.1|43448|43428|43448|43428|43440.1|43420.1|6
1731320650000|2024-11-11 10:24:10|43452.6|43432.6|43450.1|43430.1|43452.6|43432.6|43450.1|43430.1|7
1731320660000|2024-11-11 10:24:20|43452.6|43432.6|43450.1|43430.1|43454.2|43434.2|43450.1|43430.1|6
1731320670000|2024-11-11 10:24:30|43449.6|43429.6|43443|43423|43449.6|43429.6|43443|43423|5
1731320680000|2024-11-11 10:24:40|43440.5|43420.5|43440.1|43420.1|43442.1|43422.1|43440.1|43420.1|0
1731320690000|2024-11-11 10:24:50|43439.6|43419.6|43435.1|43415.1|43439.6|43419.6|43435.1|43415.1|11
1731320700000|2024-11-11 10:25:00|43435.5|43415.5|43440.5|43420.5|43442.6|43422.6|43435.1|43415.1|7
1731320710000|2024-11-11 10:25:10|43442.6|43422.6|43450.1|43430.1|43450.1|43430.1|43442.1|43422.1|4
1731320720000|2024-11-11 10:25:20|43448|43428|43452.6|43432.6|43455.1|43435.1|43448|43428|9
1731320730000|2024-11-11 10:25:30|43455.1|43435.1|43452.6|43432.6|43455.1|43435.1|43452.6|43432.6|0
1731320740000|2024-11-11 10:25:40|43450.1|43430.1|43442.6|43422.6|43452.6|43432.6|43442.6|43422.6|7
1731320750000|2024-11-11 10:25:50|43440.1|43420.1|43440.1|43420.1|43442.6|43422.6|43440.1|43420.1|0
1731320760000|2024-11-11 10:26:00|43442.6|43422.6|43447.6|43427.6|43447.6|43427.6|43442.6|43422.6|3
1731320770000|2024-11-11 10:26:10|43445.1|43425.1|43439.2|43419.2|43445.1|43425.1|43439.2|43419.2|11
1731320780000|2024-11-11 10:26:20|43440.1|43420.1|43430.1|43410.1|43440.1|43420.1|43430.1|43410.1|3
1731320790000|2024-11-11 10:26:30|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|5
1731320800000|2024-11-11 10:26:40|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|6
1731320810000|2024-11-11 10:26:50|43424.6|43404.6|43417.6|43397.6|43424.6|43404.6|43417.6|43397.6|2
1731320820000|2024-11-11 10:27:00|43415.1|43395.1|43415.1|43395.1|43417.1|43397.1|43415.1|43395.1|3
1731320830000|2024-11-11 10:27:10|43418|43398|43430.1|43410.1|43430.1|43410.1|43418|43398|11
1731320840000|2024-11-11 10:27:20|43427.6|43407.6|43417.6|43397.6|43427.6|43407.6|43417.6|43397.6|0
1731320850000|2024-11-11 10:27:30|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|43415.1|43395.1|0
1731320860000|2024-11-11 10:27:40|43417.1|43397.1|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1731320870000|2024-11-11 10:27:50|43414.6|43394.6|43412.6|43392.6|43415.1|43395.1|43412.6|43392.6|3
1731320880000|2024-11-11 10:28:00|43412.1|43392.1|43405.1|43385.1|43412.6|43392.6|43405.1|43385.1|5
1731320890000|2024-11-11 10:28:10|43404.6|43384.6|43400.1|43380.1|43404.6|43384.6|43397.6|43377.6|3
1731320910000|2024-11-11 10:28:30|43400.5|43380.5|43400.1|43380.1|43405.1|43385.1|43400.1|43380.1|11
1731320920000|2024-11-11 10:28:40|43399.7|43379.7|43400.5|43380.5|43400.5|43380.5|43397.6|43377.6|0
1731320930000|2024-11-11 10:28:50|43400.1|43380.1|43399.7|43379.7|43403|43383|43399.7|43379.7|2
1731320940000|2024-11-11 10:29:00|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|2
1731320950000|2024-11-11 10:29:10|43397.6|43377.6|43397.6|43377.6|43400.1|43380.1|43397.2|43377.2|0
1731320960000|2024-11-11 10:29:20|43398|43378|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|0
1731320970000|2024-11-11 10:29:30|43395.1|43375.1|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|0
1731320980000|2024-11-11 10:29:40|43395.5|43375.5|43395.1|43375.1|43397.6|43377.6|43392.6|43372.6|4
1731320990000|2024-11-11 10:29:50|43392.6|43372.6|43395.1|43375.1|43395.1|43375.1|43392.6|43372.6|2
1731321000000|2024-11-11 10:30:00|43392.6|43372.6|43387.6|43367.6|43392.6|43372.6|43387.2|43367.2|9
1731321010000|2024-11-11 10:30:10|43388|43368|43390.5|43370.5|43393|43373|43388|43368|0
1731321020000|2024-11-11 10:30:20|43390.1|43370.1|43392.6|43372.6|43392.6|43372.6|43387.6|43367.6|2
1731321030000|2024-11-11 10:30:30|43392.2|43372.2|43387.6|43367.6|43392.2|43372.2|43387.6|43367.6|0
1731321040000|2024-11-11 10:30:40|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|1
1731321050000|2024-11-11 10:30:50|43389.7|43369.7|43390.1|43370.1|43390.1|43370.1|43387.2|43367.2|0
1731321060000|2024-11-11 10:31:00|43394.7|43374.7|43402.6|43382.6|43402.6|43382.6|43394.7|43374.7|5
1731321070000|2024-11-11 10:31:10|43403|43383|43410.1|43390.1|43413|43393|43403|43383|10
1731321080000|2024-11-11 10:31:20|43412.6|43392.6|43410.1|43390.1|43412.6|43392.6|43410.1|43390.1|4
1731321090000|2024-11-11 10:31:30|43409.7|43389.7|43405.1|43385.1|43409.7|43389.7|43405.1|43385.1|0
1731321100000|2024-11-11 10:31:40|43403|43383|43405.1|43385.1|43405.1|43385.1|43400.1|43380.1|10
1731321110000|2024-11-11 10:31:50|43405.5|43385.5|43405.1|43385.1|43407.6|43387.6|43405.1|43385.1|1
1731321120000|2024-11-11 10:32:00|43404.7|43384.7|43402.6|43382.6|43405.1|43385.1|43400.1|43380.1|1
1731321130000|2024-11-11 10:32:10|43403|43383|43405.1|43385.1|43405.1|43385.1|43400.1|43380.1|2
1731321140000|2024-11-11 10:32:20|43404.7|43384.7|43395.1|43375.1|43404.7|43384.7|43395.1|43375.1|0
1731321150000|2024-11-11 10:32:30|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|0
1731321160000|2024-11-11 10:32:40|43392.2|43372.2|43387.6|43367.6|43394.7|43374.7|43387.6|43367.6|0
1731321170000|2024-11-11 10:32:50|43383|43363|43382.2|43362.2|43383|43363|43382.2|43362.2|4
1731321180000|2024-11-11 10:33:00|43380.1|43360.1|43375.1|43355.1|43380.1|43360.1|43375.1|43355.1|9
1731321190000|2024-11-11 10:33:10|43377.6|43357.6|43370.5|43350.5|43377.6|43357.6|43370.5|43350.5|0
1731321200000|2024-11-11 10:33:20|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|1
1731321210000|2024-11-11 10:33:30|43372.2|43352.2|43370.1|43350.1|43372.2|43352.2|43370.1|43350.1|1
1731321230000|2024-11-11 10:33:50|43367.6|43347.6|43366.7|43346.7|43367.6|43347.6|43366.7|43346.7|5
1731321240000|2024-11-11 10:34:00|43367.2|43347.2|43364.2|43344.2|43367.2|43347.2|43364.2|43344.2|2
1731321250000|2024-11-11 10:34:10|||||||||1
1731321260000|2024-11-11 10:34:20|43364.7|43344.7|43364.2|43344.2|43364.7|43344.7|43364.2|43344.2|1
1731321270000|2024-11-11 10:34:30|||||||||2
1731321280000|2024-11-11 10:34:40|43364.7|43344.7|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|2
1731321290000|2024-11-11 10:34:50|43367.6|43347.6|43375.1|43355.1|43375.1|43355.1|43367.6|43347.6|1
1731321300000|2024-11-11 10:35:00|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|3
1731321310000|2024-11-11 10:35:10|43380.5|43360.5|43387.6|43367.6|43390.1|43370.1|43380.5|43360.5|5
1731321320000|2024-11-11 10:35:20|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|0
1731321330000|2024-11-11 10:35:30|43385.5|43365.5|43390.1|43370.1|43390.1|43370.1|43385.1|43365.1|0
1731321340000|2024-11-11 10:35:40|||||||||1
1731321350000|2024-11-11 10:35:50|43389.3|43369.3|43383|43363|43389.3|43369.3|43382.2|43362.2|1
1731321360000|2024-11-11 10:36:00|43385.1|43365.1|43382.6|43362.6|43385.1|43365.1|43382.6|43362.6|0
1731321370000|2024-11-11 10:36:10|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|0
1731321380000|2024-11-11 10:36:20|43382.6|43362.6|43380.1|43360.1|43382.6|43362.6|43380.1|43360.1|0
1731321390000|2024-11-11 10:36:30|43382.2|43362.2|43385.1|43365.1|43385.1|43365.1|43382.2|43362.2|2
1731321400000|2024-11-11 10:36:40|43385.5|43365.5|43390.1|43370.1|43390.1|43370.1|43385.5|43365.5|0
1731321410000|2024-11-11 10:36:50|43390.5|43370.5|43392.6|43372.6|43392.6|43372.6|43390.1|43370.1|0
1731321420000|2024-11-11 10:37:00|43390.1|43370.1|43385.1|43365.1|43390.1|43370.1|43384.3|43364.3|2
1731321430000|2024-11-11 10:37:10|43384.7|43364.7|43380.1|43360.1|43384.7|43364.7|43380.1|43360.1|0
1731321440000|2024-11-11 10:37:20|43377.2|43357.2|43375.1|43355.1|43377.2|43357.2|43375.1|43355.1|0
1731321460000|2024-11-11 10:37:40|||||||||1
1731321470000|2024-11-11 10:37:50|43375.5|43355.5|43377.6|43357.6|43377.6|43357.6|43375.5|43355.5|0
1731321480000|2024-11-11 10:38:00|43380.1|43360.1|43387.6|43367.6|43387.6|43367.6|43380.1|43360.1|3
1731321490000|2024-11-11 10:38:10|43390.1|43370.1|43380.1|43360.1|43390.1|43370.1|43380.1|43360.1|2
1731321500000|2024-11-11 10:38:20|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|43377.6|43357.6|1
1731321510000|2024-11-11 10:38:30|43375.5|43355.5|43375.1|43355.1|43375.5|43355.5|43375.1|43355.1|1
1731321530000|2024-11-11 10:38:50|43372.6|43352.6|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|1
1731321540000|2024-11-11 10:39:00|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|0
1731321550000|2024-11-11 10:39:10|43374.3|43354.3|43373|43353|43375.1|43355.1|43370.1|43350.1|0
1731321560000|2024-11-11 10:39:20|43375.1|43355.1|43370.1|43350.1|43375.1|43355.1|43370.1|43350.1|0
1731321570000|2024-11-11 10:39:30|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|0
1731321580000|2024-11-11 10:39:40|43366.8|43346.8|43367.2|43347.2|43367.2|43347.2|43364.3|43344.3|4
1731321590000|2024-11-11 10:39:50|43367.6|43347.6|43370.1|43350.1|43370.1|43350.1|43367.6|43347.6|1
1731321600000|2024-11-11 10:40:00|43371|43351|43375.1|43355.1|43375.1|43355.1|43370.1|43350.1|0
1731321610000|2024-11-11 10:40:10|43378|43358|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|1
1731321620000|2024-11-11 10:40:20|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|1
1731321630000|2024-11-11 10:40:30|43385.1|43365.1|43390.1|43370.1|43390.1|43370.1|43385.1|43365.1|0
1731321660000|2024-11-11 10:41:00|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|2
1731321670000|2024-11-11 10:41:10|||||||||4
1731321690000|2024-11-11 10:41:30|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|2
1731321700000|2024-11-11 10:41:40|43387.6|43367.6|43385.1|43365.1|43387.6|43367.6|43385.1|43365.1|1
1731321710000|2024-11-11 10:41:50|43385.5|43365.5|43387.6|43367.6|43387.6|43367.6|43385.5|43365.5|1
1731321720000|2024-11-11 10:42:00|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|0
1731321740000|2024-11-11 10:42:20|43390.5|43370.5|43392.6|43372.6|43392.6|43372.6|43390.5|43370.5|4
1731321750000|2024-11-11 10:42:30|43393.5|43373.5|43397.2|43377.2|43398|43378|43393.5|43373.5|4
1731321760000|2024-11-11 10:42:40|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|0
1731321770000|2024-11-11 10:42:50|43397.2|43377.2|43400.1|43380.1|43402.6|43382.6|43397.2|43377.2|4
1731321780000|2024-11-11 10:43:00|43395.1|43375.1|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|0
1731321790000|2024-11-11 10:43:10|43394.3|43374.3|43390.1|43370.1|43394.3|43374.3|43390.1|43370.1|0
1731321800000|2024-11-11 10:43:20|43389.7|43369.7|43390.1|43370.1|43390.1|43370.1|43389.7|43369.7|1
1731321810000|2024-11-11 10:43:30|||||||||4
1731321820000|2024-11-11 10:43:40|43387.2|43367.2|43382.6|43362.6|43387.6|43367.6|43382.6|43362.6|2
1731321830000|2024-11-11 10:43:50|43382.2|43362.2|43377.6|43357.6|43382.2|43362.2|43377.6|43357.6|1
1731321840000|2024-11-11 10:44:00|43377.2|43357.2|43372.6|43352.6|43377.2|43357.2|43372.6|43352.6|1
1731321850000|2024-11-11 10:44:10|43372.2|43352.2|43364.3|43344.3|43372.2|43352.2|43364.3|43344.3|23
1731321870000|2024-11-11 10:44:30|43362.2|43342.2|43355.1|43335.1|43362.2|43342.2|43354.3|43334.3|9
1731321880000|2024-11-11 10:44:40|43358.9|43338.9|43353.9|43333.9|43359.3|43339.3|43353.9|43333.9|1
1731321890000|2024-11-11 10:44:50|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|5
1731321900000|2024-11-11 10:45:00|43354.7|43334.7|43341.8|43321.8|43354.7|43334.7|43341.8|43321.8|4
1731321910000|2024-11-11 10:45:10|43341.4|43321.4|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|0
1731321920000|2024-11-11 10:45:20|43339.7|43319.7|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|1
1731321930000|2024-11-11 10:45:30|43340.1|43320.1|43341.8|43321.8|43344.3|43324.3|43340.1|43320.1|0
1731321950000|2024-11-11 10:45:50|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|3
1731321960000|2024-11-11 10:46:00|43346.8|43326.8|43343.4|43323.4|43349.7|43329.7|43343.4|43323.4|2
1731321970000|2024-11-11 10:46:10|43341.4|43321.4|43334.3|43314.3|43341.4|43321.4|43333.9|43313.9|1
1731321980000|2024-11-11 10:46:20|43337.2|43317.2|43344.3|43324.3|43344.3|43324.3|43337.2|43317.2|1
1731321990000|2024-11-11 10:46:30|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|0
1731322000000|2024-11-11 10:46:40|43343.9|43323.9|43339.3|43319.3|43343.9|43323.9|43339.3|43319.3|0
1731322010000|2024-11-11 10:46:50|43338.9|43318.9|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|0
1731322020000|2024-11-11 10:47:00|43334.3|43314.3|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|0
1731322030000|2024-11-11 10:47:10|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|1
1731322040000|2024-11-11 10:47:20|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|0
1731322050000|2024-11-11 10:47:30|43337.2|43317.2|43339.3|43319.3|43339.3|43319.3|43336.4|43316.4|1
1731322060000|2024-11-11 10:47:40|43338.9|43318.9|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|0
1731322070000|2024-11-11 10:47:50|43341.4|43321.4|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|0
1731322080000|2024-11-11 10:48:00|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|1
1731322090000|2024-11-11 10:48:10|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|0
1731322100000|2024-11-11 10:48:20|43341.8|43321.8|43339.3|43319.3|43341.8|43321.8|43339.3|43319.3|0
1731322110000|2024-11-11 10:48:30|43338.9|43318.9|43329.3|43309.3|43338.9|43318.9|43326.8|43306.8|5
1731322120000|2024-11-11 10:48:40|43331.8|43311.8|43341.8|43321.8|43341.8|43321.8|43331.8|43311.8|0
1731322130000|2024-11-11 10:48:50|43341.4|43321.4|43339.3|43319.3|43341.4|43321.4|43339.3|43319.3|0
1731322140000|2024-11-11 10:49:00|43339.7|43319.7|43336.8|43316.8|43341.4|43321.4|43336.8|43316.8|2
1731322150000|2024-11-11 10:49:10|43339.3|43319.3|43341.8|43321.8|43341.8|43321.8|43339.3|43319.3|1
1731322160000|2024-11-11 10:49:20|43342.2|43322.2|43339.3|43319.3|43342.2|43322.2|43339.3|43319.3|1
1731322170000|2024-11-11 10:49:30|43339.7|43319.7|43344.3|43324.3|43344.3|43324.3|43339.3|43319.3|3
1731322180000|2024-11-11 10:49:40|43344.7|43324.7|43344.3|43324.3|43344.7|43324.7|43344.3|43324.3|0
1731322190000|2024-11-11 10:49:50|43346.8|43326.8|43348.9|43328.9|43348.9|43328.9|43346.8|43326.8|3
1731322200000|2024-11-11 10:50:00|43349.3|43329.3|43347.2|43327.2|43349.3|43329.3|43347.2|43327.2|0
1731322210000|2024-11-11 10:50:10|43346.8|43326.8|43344.7|43324.7|43346.8|43326.8|43344.7|43324.7|1
1731322220000|2024-11-11 10:50:20|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43343.9|43323.9|0
1731322230000|2024-11-11 10:50:30|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|1
1731322240000|2024-11-11 10:50:40|43342.2|43322.2|43344.3|43324.3|43344.3|43324.3|43342.2|43322.2|0
1731322250000|2024-11-11 10:50:50|43344.7|43324.7|43349.3|43329.3|43349.3|43329.3|43344.7|43324.7|2
1731322260000|2024-11-11 10:51:00|43349.7|43329.7|43354.7|43334.7|43354.7|43334.7|43349.7|43329.7|5
1731322270000|2024-11-11 10:51:10|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|1
1731322280000|2024-11-11 10:51:20|43354.7|43334.7|43356.4|43336.4|43356.8|43336.8|43354.3|43334.3|0
1731322290000|2024-11-11 10:51:30|43354.3|43334.3|43354.3|43334.3|43359.3|43339.3|43354.3|43334.3|1
1731322310000|2024-11-11 10:51:50|43349.3|43329.3|43349.7|43329.7|43354.3|43334.3|43349.3|43329.3|0
1731322320000|2024-11-11 10:52:00|43351.8|43331.8|43349.3|43329.3|43351.8|43331.8|43349.3|43329.3|1
1731322330000|2024-11-11 10:52:10|43349.7|43329.7|43346.8|43326.8|43351.8|43331.8|43346.8|43326.8|27
1731322340000|2024-11-11 10:52:20|||||||||3
1731322350000|2024-11-11 10:52:30|43344.3|43324.3|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|1
1731322360000|2024-11-11 10:52:40|||||||||3
1731322370000|2024-11-11 10:52:50|43341.8|43321.8|43338.9|43318.9|43341.8|43321.8|43338.9|43318.9|1
1731322380000|2024-11-11 10:53:00|43338.5|43318.5|43340.2|43320.2|43340.2|43320.2|43331.4|43311.4|2
1731322390000|2024-11-11 10:53:10|43339.7|43319.7|43335.2|43315.2|43340.2|43320.2|43335.2|43315.2|1
1731322400000|2024-11-11 10:53:20|43339.7|43319.7|43347.7|43327.7|43347.7|43327.7|43339.7|43319.7|6
1731322410000|2024-11-11 10:53:30|43345.2|43325.2|43345.2|43325.2|43349.7|43329.7|43345.2|43325.2|1
1731322420000|2024-11-11 10:53:40|43347.2|43327.2|43347.7|43327.7|43347.7|43327.7|43347.2|43327.2|1
1731322440000|2024-11-11 10:54:00|43345.6|43325.6|43345.2|43325.2|43347.7|43327.7|43345.2|43325.2|1
1731322450000|2024-11-11 10:54:10|43345.6|43325.6|43349.7|43329.7|43350.2|43330.2|43345.6|43325.6|1
1731322460000|2024-11-11 10:54:20|43347.2|43327.2|43350.2|43330.2|43350.2|43330.2|43347.2|43327.2|0
1731322470000|2024-11-11 10:54:30|43349.3|43329.3|43345.2|43325.2|43349.3|43329.3|43345.2|43325.2|1
1731322480000|2024-11-11 10:54:40|43340.2|43320.2|43345.2|43325.2|43345.2|43325.2|43340.2|43320.2|0
1731322490000|2024-11-11 10:54:50|43341|43321|43345.2|43325.2|43345.2|43325.2|43341|43321|1
1731322500000|2024-11-11 10:55:00|43340.2|43320.2|43338.1|43318.1|43340.2|43320.2|43337.7|43317.7|0
1731322510000|2024-11-11 10:55:10|43340.2|43320.2|43340.2|43320.2|43342.7|43322.7|43340.2|43320.2|5
1731322530000|2024-11-11 10:55:30|43340.6|43320.6|43342.7|43322.7|43342.7|43322.7|43340.6|43320.6|1
1731322540000|2024-11-11 10:55:40|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|1
1731322550000|2024-11-11 10:55:50|||||||||1
1731322560000|2024-11-11 10:56:00|43340.6|43320.6|43330.2|43310.2|43340.6|43320.6|43330.2|43310.2|24
1731322580000|2024-11-11 10:56:20|43325.2|43305.2|43320.2|43300.2|43325.2|43305.2|43320.2|43300.2|2
1731322590000|2024-11-11 10:56:30|43318.1|43298.1|43320.2|43300.2|43320.2|43300.2|43318.1|43298.1|8
1731322600000|2024-11-11 10:56:40|43320.6|43300.6|43320.2|43300.2|43323.1|43303.1|43320.2|43300.2|5
1731322610000|2024-11-11 10:56:50|43320.6|43300.6|43325.2|43305.2|43330.2|43310.2|43320.6|43300.6|6
1731322620000|2024-11-11 10:57:00|43324.8|43304.8|43327.3|43307.3|43327.3|43307.3|43324.8|43304.8|1
1731322630000|2024-11-11 10:57:10|43327.7|43307.7|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|1
1731322640000|2024-11-11 10:57:20|43327.3|43307.3|43327.3|43307.3|43329.8|43309.8|43327.3|43307.3|0
1731322650000|2024-11-11 10:57:30|43329.3|43309.3|43305.2|43285.2|43329.3|43309.3|43305.2|43285.2|2
1731322660000|2024-11-11 10:57:40|43307.7|43287.7|43305.2|43285.2|43310.2|43290.2|43305.2|43285.2|2
1731322670000|2024-11-11 10:57:50|43304.8|43284.8|43305.2|43285.2|43305.6|43285.6|43302.7|43282.7|3
1731322680000|2024-11-11 10:58:00|43302.7|43282.7|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|7
1731322690000|2024-11-11 10:58:10|43298.1|43278.1|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|3
1731322700000|2024-11-11 10:58:20|43300.2|43280.2|43292.3|43272.3|43300.2|43280.2|43292.3|43272.3|5
1731322710000|2024-11-11 10:58:30|43289.8|43269.8|43285.2|43265.2|43289.8|43269.8|43285.2|43265.2|2
1731322720000|2024-11-11 10:58:40|43287.7|43267.7|43285.2|43265.2|43290.2|43270.2|43285.2|43265.2|3
1731322730000|2024-11-11 10:58:50|43284.8|43264.8|43280.2|43260.2|43285.2|43265.2|43280.2|43260.2|0
1731322740000|2024-11-11 10:59:00|43285.2|43265.2|43284.8|43264.8|43287.7|43267.7|43280.2|43260.2|3
1731322750000|2024-11-11 10:59:10|43283.5|43263.5|43288.1|43268.1|43289.8|43269.8|43283.5|43263.5|3
1731322760000|2024-11-11 10:59:20|43287.7|43267.7|43285.2|43265.2|43287.7|43267.7|43283.1|43263.1|2
1731322770000|2024-11-11 10:59:30|43284.8|43264.8|43282.7|43262.7|43284.8|43264.8|43280.2|43260.2|0
1731322780000|2024-11-11 10:59:40|43280.2|43260.2|43282.7|43262.7|43282.7|43262.7|43280.2|43260.2|0
1731322790000|2024-11-11 10:59:50|||||||||1
1731322800000|2024-11-11 11:00:00|43283.1|43263.1|43270.2|43250.2|43285.2|43265.2|43270.2|43250.2|6
1731322810000|2024-11-11 11:00:10|43267.7|43247.7|43265.2|43245.2|43267.7|43247.7|43265.2|43245.2|2
1731322820000|2024-11-11 11:00:20|43264.8|43244.8|43265.2|43245.2|43265.2|43245.2|43262.7|43242.7|0
1731322830000|2024-11-11 11:00:30|43265.6|43245.6|43269.8|43249.8|43269.8|43249.8|43265.6|43245.6|2
1731322840000|2024-11-11 11:00:40|43269.3|43249.3|43263.1|43243.1|43269.3|43249.3|43263.1|43243.1|3
1731322850000|2024-11-11 11:00:50|43265.2|43245.2|43262.7|43242.7|43265.2|43245.2|43260.2|43240.2|9
1731322860000|2024-11-11 11:01:00|43263.1|43243.1|43262.7|43242.7|43265.2|43245.2|43262.7|43242.7|2
1731322870000|2024-11-11 11:01:10|43262.3|43242.3|43261.4|43241.4|43269.8|43249.8|43260.2|43240.2|9
1731322880000|2024-11-11 11:01:20|43259.8|43239.8|43268.5|43248.5|43268.5|43248.5|43252.7|43232.7|49
1731322890000|2024-11-11 11:01:30|43268.1|43248.1|43259.8|43239.8|43268.1|43248.1|43259.8|43239.8|12
1731322900000|2024-11-11 11:01:40|43259.4|43239.4|43247.3|43227.3|43259.4|43239.4|43244.8|43224.8|5
1731322910000|2024-11-11 11:01:50|43245.2|43225.2|43252.7|43232.7|43252.7|43232.7|43245.2|43225.2|1
1731322920000|2024-11-11 11:02:00|43253.1|43233.1|43269.8|43249.8|43272.3|43252.3|43253.1|43233.1|4
1731322930000|2024-11-11 11:02:10|43267.3|43247.3|43266.4|43246.4|43267.3|43247.3|43266.4|43246.4|9
1731322940000|2024-11-11 11:02:20|43266.9|43246.9|43276.9|43256.9|43276.9|43256.9|43266.9|43246.9|12
1731322950000|2024-11-11 11:02:30|43281.9|43261.9|43266.9|43246.9|43281.9|43261.9|43266.9|43246.9|12
1731322960000|2024-11-11 11:02:40|43266.4|43246.4|43261.4|43241.4|43266.4|43246.4|43261.4|43241.4|6
1731322970000|2024-11-11 11:02:50|43258.9|43238.9|43254.8|43234.8|43258.9|43238.9|43254.4|43234.4|2
1731322980000|2024-11-11 11:03:00|43256.9|43236.9|43254.4|43234.4|43256.9|43236.9|43254.4|43234.4|1
1731322990000|2024-11-11 11:03:10|43256.9|43236.9|43256.9|43236.9|43259.4|43239.4|43254.4|43234.4|7
1731323000000|2024-11-11 11:03:20|43256.4|43236.4|43254.4|43234.4|43256.4|43236.4|43254.4|43234.4|0
1731323010000|2024-11-11 11:03:30|43256.4|43236.4|43256.9|43236.9|43256.9|43236.9|43256.4|43236.4|2
1731323020000|2024-11-11 11:03:40|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43254.8|43234.8|0
1731323030000|2024-11-11 11:03:50|||||||||1
1731323040000|2024-11-11 11:04:00|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|2
1731323050000|2024-11-11 11:04:10|43259.4|43239.4|43266.9|43246.9|43266.9|43246.9|43259.4|43239.4|1
1731323060000|2024-11-11 11:04:20|43267.3|43247.3|43271.9|43251.9|43274.4|43254.4|43267.3|43247.3|12
1731323070000|2024-11-11 11:04:30|43274.4|43254.4|43284.4|43264.4|43284.4|43264.4|43274.4|43254.4|0
1731323080000|2024-11-11 11:04:40|43286.9|43266.9|43289.4|43269.4|43289.4|43269.4|43284.4|43264.4|0
1731323090000|2024-11-11 11:04:50|43289.8|43269.8|43289.4|43269.4|43291.9|43271.9|43289.4|43269.4|3
1731323100000|2024-11-11 11:05:00|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|43286.4|43266.4|0
1731323110000|2024-11-11 11:05:10|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|43281.4|43261.4|1
1731323120000|2024-11-11 11:05:20|43284.4|43264.4|43279.4|43259.4|43284.4|43264.4|43279.4|43259.4|0
1731323130000|2024-11-11 11:05:30|43279.8|43259.8|43284.4|43264.4|43286.9|43266.9|43279.8|43259.8|1
1731323140000|2024-11-11 11:05:40|43281.9|43261.9|43289.4|43269.4|43289.4|43269.4|43281.9|43261.9|1
1731323150000|2024-11-11 11:05:50|43294.4|43274.4|43288.9|43268.9|43294.4|43274.4|43288.9|43268.9|3
1731323160000|2024-11-11 11:06:00|43286.9|43266.9|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|1
1731323170000|2024-11-11 11:06:10|43279.4|43259.4|43279.4|43259.4|43281.9|43261.9|43279.4|43259.4|0
1731323180000|2024-11-11 11:06:20|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|1
1731323190000|2024-11-11 11:06:30|43274.4|43254.4|43271.9|43251.9|43274.4|43254.4|43271.9|43251.9|3
1731323200000|2024-11-11 11:06:40|43269.4|43249.4|43271.4|43251.4|43271.9|43251.9|43269.4|43249.4|0
1731323220000|2024-11-11 11:07:00|43271.9|43251.9|43274.4|43254.4|43274.4|43254.4|43269.4|43249.4|0
1731323230000|2024-11-11 11:07:10|43269.8|43249.8|43269.4|43249.4|43269.8|43249.8|43269.4|43249.4|0
1731323240000|2024-11-11 11:07:20|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|2
1731323250000|2024-11-11 11:07:30|43277.3|43257.3|43274.4|43254.4|43277.3|43257.3|43274.4|43254.4|1
1731323270000|2024-11-11 11:07:50|43274|43254|43274.4|43254.4|43274.4|43254.4|43269.4|43249.4|0
1731323280000|2024-11-11 11:08:00|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|2
1731323290000|2024-11-11 11:08:10|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|1
1731323300000|2024-11-11 11:08:20|43271.9|43251.9|43266.9|43246.9|43274.4|43254.4|43266.9|43246.9|4
1731323310000|2024-11-11 11:08:30|43266.5|43246.5|43264.4|43244.4|43266.5|43246.5|43264.4|43244.4|1
1731323320000|2024-11-11 11:08:40|43262.3|43242.3|43261.9|43241.9|43262.3|43242.3|43261.9|43241.9|0
1731323330000|2024-11-11 11:08:50|43264.4|43244.4|43261.9|43241.9|43264.4|43244.4|43261.9|43241.9|0
1731323340000|2024-11-11 11:09:00|43264.4|43244.4|43259.4|43239.4|43264.4|43244.4|43259.4|43239.4|0
1731323350000|2024-11-11 11:09:10|43255.2|43235.2|43254.4|43234.4|43255.2|43235.2|43249.4|43229.4|6
1731323360000|2024-11-11 11:09:20|43254.8|43234.8|43256.9|43236.9|43256.9|43236.9|43254.8|43234.8|3
1731323370000|2024-11-11 11:09:30|||||||||1
1731323390000|2024-11-11 11:09:50|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|0
1731323400000|2024-11-11 11:10:00|43254.8|43234.8|43274|43254|43274|43254|43254.8|43234.8|9
1731323410000|2024-11-11 11:10:10|43271.5|43251.5|43279.4|43259.4|43279.4|43259.4|43271.5|43251.5|2
1731323430000|2024-11-11 11:10:30|43279.8|43259.8|43284.4|43264.4|43284.4|43264.4|43279.8|43259.8|2
1731323440000|2024-11-11 11:10:40|43284.8|43264.8|43286.9|43266.9|43286.9|43266.9|43284.8|43264.8|1
1731323450000|2024-11-11 11:10:50|43287.3|43267.3|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|0
1731323470000|2024-11-11 11:11:10|43286.5|43266.5|43289.4|43269.4|43289.4|43269.4|43286.5|43266.5|2
1731323480000|2024-11-11 11:11:20|43292.3|43272.3|43294.4|43274.4|43296.9|43276.9|43292.3|43272.3|5
1731323490000|2024-11-11 11:11:30|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|43291.9|43271.9|0
1731323500000|2024-11-11 11:11:40|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|43289.4|43269.4|0
1731323510000|2024-11-11 11:11:50|43289|43269|43286.9|43266.9|43289.4|43269.4|43286.9|43266.9|4
1731323520000|2024-11-11 11:12:00|43287.3|43267.3|43296.9|43276.9|43296.9|43276.9|43287.3|43267.3|6
1731323530000|2024-11-11 11:12:10|43297.3|43277.3|43301.9|43281.9|43301.9|43281.9|43296.9|43276.9|6
1731323540000|2024-11-11 11:12:20|43301.5|43281.5|43302.3|43282.3|43302.3|43282.3|43301.5|43281.5|18
1731323550000|2024-11-11 11:12:30|43302.7|43282.7|43302.3|43282.3|43302.7|43282.7|43301.9|43281.9|2
1731323560000|2024-11-11 11:12:40|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|6
1731323570000|2024-11-11 11:12:50|43297.3|43277.3|43297.3|43277.3|43300.2|43280.2|43294.8|43274.8|4
1731323580000|2024-11-11 11:13:00|43295.2|43275.2|43297.7|43277.7|43300.2|43280.2|43295.2|43275.2|3
1731323590000|2024-11-11 11:13:10|43297.3|43277.3|43295.2|43275.2|43297.3|43277.3|43295.2|43275.2|3
1731323600000|2024-11-11 11:13:20|43297.3|43277.3|43297.7|43277.7|43297.7|43277.7|43297.3|43277.3|2
1731323610000|2024-11-11 11:13:30|43297.3|43277.3|43297.3|43277.3|43297.7|43277.7|43297.3|43277.3|3
1731323620000|2024-11-11 11:13:40|43297.7|43277.7|43297.3|43277.3|43297.7|43277.7|43297.3|43277.3|2
1731323640000|2024-11-11 11:14:00|43294.8|43274.8|43297.3|43277.3|43297.3|43277.3|43294.8|43274.8|1
1731323650000|2024-11-11 11:14:10|43296.9|43276.9|43297.3|43277.3|43297.3|43277.3|43296.9|43276.9|1
1731323660000|2024-11-11 11:14:20|43294.8|43274.8|43285.2|43265.2|43294.8|43274.8|43285.2|43265.2|3
1731323670000|2024-11-11 11:14:30|43285.7|43265.7|43287.7|43267.7|43287.7|43267.7|43285.7|43265.7|0
1731323680000|2024-11-11 11:14:40|43285.7|43265.7|43287.7|43267.7|43287.7|43267.7|43285.2|43265.2|0
1731323690000|2024-11-11 11:14:50|43290.7|43270.7|43292.7|43272.7|43295.2|43275.2|43290.7|43270.7|6
1731323700000|2024-11-11 11:15:00|43292.3|43272.3|43295.2|43275.2|43295.2|43275.2|43290.2|43270.2|1
1731323710000|2024-11-11 11:15:10|43292.7|43272.7|43290.2|43270.2|43292.7|43272.7|43290.2|43270.2|1
1731323720000|2024-11-11 11:15:20|43287.7|43267.7|43290.2|43270.2|43292.3|43272.3|43287.7|43267.7|3
1731323730000|2024-11-11 11:15:30|43289.8|43269.8|43287.7|43267.7|43289.8|43269.8|43285.2|43265.2|0
1731323740000|2024-11-11 11:15:40|43285.2|43265.2|43290.2|43270.2|43292.7|43272.7|43285.2|43265.2|8
1731323750000|2024-11-11 11:15:50|43292.7|43272.7|43285.2|43265.2|43295.2|43275.2|43285.2|43265.2|9
1731323760000|2024-11-11 11:16:00|43288.2|43268.2|43285.2|43265.2|43290.2|43270.2|43285.2|43265.2|0
1731323770000|2024-11-11 11:16:10|43287.7|43267.7|43295.2|43275.2|43295.2|43275.2|43285.7|43265.7|4
1731323780000|2024-11-11 11:16:20|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43290.2|43270.2|4
1731323790000|2024-11-11 11:16:30|43297.7|43277.7|43295.2|43275.2|43297.7|43277.7|43292.7|43272.7|1
1731323800000|2024-11-11 11:16:40|43290.2|43270.2|43277.3|43257.3|43290.2|43270.2|43277.3|43257.3|7
1731323810000|2024-11-11 11:16:50|43272.8|43252.8|43275.3|43255.3|43275.3|43255.3|43270.3|43250.3|1
1731323820000|2024-11-11 11:17:00|43272.8|43252.8|43270.3|43250.3|43275.3|43255.3|43270.3|43250.3|2
1731323830000|2024-11-11 11:17:10|43267.8|43247.8|43265.3|43245.3|43267.8|43247.8|43262.8|43242.8|3
1731323850000|2024-11-11 11:17:30|||||||||1
1731323860000|2024-11-11 11:17:40|43262.8|43242.8|43262.8|43242.8|43262.8|43242.8|43262.8|43242.8|0
1731323870000|2024-11-11 11:17:50|43260.7|43240.7|43260.3|43240.3|43262.8|43242.8|43260.3|43240.3|0
1731323880000|2024-11-11 11:18:00|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|6
1731323890000|2024-11-11 11:18:10|43258.2|43238.2|43260.3|43240.3|43260.3|43240.3|43258.2|43238.2|0
1731323910000|2024-11-11 11:18:30|43259.8|43239.8|43252.8|43232.8|43259.8|43239.8|43252.8|43232.8|3
1731323920000|2024-11-11 11:18:40|43253.2|43233.2|43254.8|43234.8|43254.8|43234.8|43252.8|43232.8|3
1731323930000|2024-11-11 11:18:50|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|0
1731323940000|2024-11-11 11:19:00|43255.3|43235.3|43268.2|43248.2|43268.2|43248.2|43255.3|43235.3|4
1731323950000|2024-11-11 11:19:10|43268.6|43248.6|43268.2|43248.2|43269|43249|43268.2|43248.2|1
1731323960000|2024-11-11 11:19:20|43267.8|43247.8|43265.3|43245.3|43267.8|43247.8|43265.3|43245.3|1
1731323980000|2024-11-11 11:19:40|43267.8|43247.8|43267.8|43247.8|43270.3|43250.3|43265.7|43245.7|0
1731323990000|2024-11-11 11:19:50|43268.2|43248.2|43272.8|43252.8|43272.8|43252.8|43268.2|43248.2|4
1731324000000|2024-11-11 11:20:00|43274.8|43254.8|43267.8|43247.8|43274.8|43254.8|43267.8|43247.8|1
1731324010000|2024-11-11 11:20:10|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|2
1731324020000|2024-11-11 11:20:20|43259.8|43239.8|43260.3|43240.3|43260.3|43240.3|43257.3|43237.3|1
1731324030000|2024-11-11 11:20:30|43260.7|43240.7|43262.8|43242.8|43262.8|43242.8|43260.7|43240.7|0
1731324040000|2024-11-11 11:20:40|43263.2|43243.2|43270.3|43250.3|43270.3|43250.3|43263.2|43243.2|0
1731324050000|2024-11-11 11:20:50|43272.8|43252.8|43277.8|43257.8|43277.8|43257.8|43272.8|43252.8|1
1731324060000|2024-11-11 11:21:00|43279.8|43259.8|43282.8|43262.8|43282.8|43262.8|43279.8|43259.8|0
1731324070000|2024-11-11 11:21:10|43285.3|43265.3|43285.3|43265.3|43285.7|43265.7|43285.3|43265.3|1
1731324080000|2024-11-11 11:21:20|43282.8|43262.8|43277.8|43257.8|43284.8|43264.8|43277.8|43257.8|3
1731324090000|2024-11-11 11:21:30|43277.3|43257.3|43275.3|43255.3|43277.3|43257.3|43275.3|43255.3|0
1731324100000|2024-11-11 11:21:40|43276.1|43256.1|43280.3|43260.3|43280.3|43260.3|43276.1|43256.1|0
1731324110000|2024-11-11 11:21:50|43279.8|43259.8|43275.3|43255.3|43279.8|43259.8|43275.3|43255.3|3
1731324130000|2024-11-11 11:22:10|43278.2|43258.2|43280.3|43260.3|43280.3|43260.3|43278.2|43258.2|0
1731324140000|2024-11-11 11:22:20|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|43277.3|43257.3|1
1731324150000|2024-11-11 11:22:30|43277.8|43257.8|43282.8|43262.8|43282.8|43262.8|43277.8|43257.8|0
1731324160000|2024-11-11 11:22:40|43287.8|43267.8|43288.6|43268.6|43288.6|43268.6|43287.8|43267.8|3
1731324170000|2024-11-11 11:22:50|43290.7|43270.7|43292.8|43272.8|43292.8|43272.8|43290.7|43270.7|0
1731324180000|2024-11-11 11:23:00|43295.3|43275.3|43290.3|43270.3|43295.3|43275.3|43287.8|43267.8|3
1731324190000|2024-11-11 11:23:10|43292.8|43272.8|43297.8|43277.8|43297.8|43277.8|43292.8|43272.8|0
1731324200000|2024-11-11 11:23:20|43300.3|43280.3|43297.8|43277.8|43300.3|43280.3|43297.8|43277.8|1
1731324210000|2024-11-11 11:23:30|43297.4|43277.4|43291.9|43271.9|43297.4|43277.4|43291.9|43271.9|2
1731324220000|2024-11-11 11:23:40|43292.4|43272.4|43282.8|43262.8|43292.4|43272.4|43280.3|43260.3|6
1731324230000|2024-11-11 11:23:50|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|43282.8|43262.8|1
1731324240000|2024-11-11 11:24:00|43287.8|43267.8|43287.8|43267.8|43287.8|43267.8|43284.9|43264.9|3
1731324250000|2024-11-11 11:24:10|43288.2|43268.2|43290.3|43270.3|43290.3|43270.3|43288.2|43268.2|2
1731324260000|2024-11-11 11:24:20|43290.7|43270.7|43295.3|43275.3|43295.3|43275.3|43290.7|43270.7|0
1731324270000|2024-11-11 11:24:30|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|0
1731324280000|2024-11-11 11:24:40|43295.3|43275.3|43287.8|43267.8|43295.3|43275.3|43287.8|43267.8|1
1731324290000|2024-11-11 11:24:50|43285.3|43265.3|43282.8|43262.8|43285.3|43265.3|43282.8|43262.8|0
1731324300000|2024-11-11 11:25:00|43280.7|43260.7|43282.8|43262.8|43282.8|43262.8|43280.7|43260.7|0
1731324310000|2024-11-11 11:25:10|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|0
1731324320000|2024-11-11 11:25:20|43282.8|43262.8|43283.2|43263.2|43283.2|43263.2|43282.8|43262.8|1
1731324330000|2024-11-11 11:25:30|43281.1|43261.1|43280.3|43260.3|43281.1|43261.1|43280.3|43260.3|0
1731324340000|2024-11-11 11:25:40|43279.9|43259.9|43282.8|43262.8|43282.8|43262.8|43278.2|43258.2|0
1731324350000|2024-11-11 11:25:50|43282.4|43262.4|43285.3|43265.3|43285.3|43265.3|43282.4|43262.4|1
1731324360000|2024-11-11 11:26:00|||||||||1
1731324370000|2024-11-11 11:26:10|43287.4|43267.4|43285.3|43265.3|43287.4|43267.4|43285.3|43265.3|0
1731324380000|2024-11-11 11:26:20|43287.4|43267.4|43283.2|43263.2|43287.4|43267.4|43282.4|43262.4|0
1731324390000|2024-11-11 11:26:30|43282.8|43262.8|43282.4|43262.4|43283.2|43263.2|43282.4|43262.4|0
1731324410000|2024-11-11 11:26:50|43282.8|43262.8|43280.3|43260.3|43282.8|43262.8|43280.3|43260.3|2
1731324420000|2024-11-11 11:27:00|43279.9|43259.9|43279.9|43259.9|43279.9|43259.9|43277.4|43257.4|0
1731324430000|2024-11-11 11:27:10|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|43277.4|43257.4|0
1731324440000|2024-11-11 11:27:20|43275.3|43255.3|43270.3|43250.3|43275.3|43255.3|43270.3|43250.3|4
1731324460000|2024-11-11 11:27:40|43269.9|43249.9|43270.3|43250.3|43270.3|43250.3|43267.8|43247.8|1
1731324480000|2024-11-11 11:28:00|43271.1|43251.1|43277.8|43257.8|43277.8|43257.8|43270.3|43250.3|17
1731324490000|2024-11-11 11:28:10|43280.3|43260.3|43284.4|43264.4|43284.4|43264.4|43279.4|43259.4|13
1731324500000|2024-11-11 11:28:20|43281.9|43261.9|43284.4|43264.4|43284.4|43264.4|43281.9|43261.9|0
1731324510000|2024-11-11 11:28:30|43284.5|43264.5|43282|43262|43284.5|43264.5|43282|43262|0
1731324520000|2024-11-11 11:28:40|43282.4|43262.4|43282.4|43262.4|43282.4|43262.4|43282|43262|1
1731324540000|2024-11-11 11:29:00|43282|43262|43279.5|43259.5|43284.9|43264.9|43279.5|43259.5|4
1731324550000|2024-11-11 11:29:10|||||||||2
1731324560000|2024-11-11 11:29:20|43277|43257|43282|43262|43282|43262|43277|43257|1
1731324580000|2024-11-11 11:29:40|43282.4|43262.4|43287|43267|43287|43267|43282.4|43262.4|1
1731324590000|2024-11-11 11:29:50|43289|43269|43292|43272|43292|43272|43289|43269|3
1731324600000|2024-11-11 11:30:00|43292.4|43272.4|43296.5|43276.5|43302|43282|43292.4|43272.4|8
1731324610000|2024-11-11 11:30:10|43297|43277|43297|43277|43299.5|43279.5|43297|43277|1
1731324620000|2024-11-11 11:30:20|43299.5|43279.5|43299|43279|43299.9|43279.9|43299|43279|0
1731324630000|2024-11-11 11:30:30|43297|43277|43284.5|43264.5|43297|43277|43284.5|43264.5|4
1731324640000|2024-11-11 11:30:40|43287|43267|43282|43262|43287.4|43267.4|43279.5|43259.5|1
1731324650000|2024-11-11 11:30:50|43281.5|43261.5|43271.5|43251.5|43281.5|43261.5|43271.5|43251.5|4
1731324660000|2024-11-11 11:31:00|43272|43252|43272|43252|43272|43252|43267|43247|7
1731324670000|2024-11-11 11:31:10|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|43272.4|43252.4|0
1731324680000|2024-11-11 11:31:20|43272.8|43252.8|43277|43257|43277|43257|43272.8|43252.8|1
1731324690000|2024-11-11 11:31:30|43279.5|43259.5|43277|43257|43279.5|43259.5|43277|43257|0
1731324700000|2024-11-11 11:31:40|43274.5|43254.5|43267|43247|43274.5|43254.5|43264.5|43244.5|4
1731324710000|2024-11-11 11:31:50|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|0
1731324720000|2024-11-11 11:32:00|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43264.9|43244.9|1
1731324730000|2024-11-11 11:32:10|43267|43247|43274.5|43254.5|43277.4|43257.4|43267|43247|16
1731324740000|2024-11-11 11:32:20|43274|43254|43274.5|43254.5|43274.5|43254.5|43274|43254|0
1731324770000|2024-11-11 11:32:50|43269.5|43249.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|0
1731324780000|2024-11-11 11:33:00|43271.5|43251.5|43269.5|43249.5|43272.4|43252.4|43269.5|43249.5|0
1731324800000|2024-11-11 11:33:20|43270.3|43250.3|43269.5|43249.5|43272.4|43252.4|43269.5|43249.5|3
1731324810000|2024-11-11 11:33:30|43269.9|43249.9|43272.4|43252.4|43272.4|43252.4|43269.5|43249.5|0
1731324820000|2024-11-11 11:33:40|43272|43252|43269.5|43249.5|43272|43252|43269.5|43249.5|0
1731324840000|2024-11-11 11:34:00|43272|43252|43269.5|43249.5|43272.4|43252.4|43269.5|43249.5|0
1731324850000|2024-11-11 11:34:10|43267|43247|43267|43247|43267|43247|43267|43247|1
1731324860000|2024-11-11 11:34:20|||||||||3
1731324870000|2024-11-11 11:34:30|43267.4|43247.4|43272|43252|43272|43252|43267.4|43247.4|1
1731324880000|2024-11-11 11:34:40|43274.5|43254.5|43272|43252|43274.5|43254.5|43272|43252|2
1731324890000|2024-11-11 11:34:50|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1731324900000|2024-11-11 11:35:00|43269.1|43249.1|43264.5|43244.5|43269.5|43249.5|43264.1|43244.1|3
1731324910000|2024-11-11 11:35:10|43267|43247|43279.5|43259.5|43279.5|43259.5|43267|43247|3
1731324920000|2024-11-11 11:35:20|43277|43257|43279.5|43259.5|43279.5|43259.5|43274.5|43254.5|0
1731324930000|2024-11-11 11:35:30|43279.1|43259.1|43279.5|43259.5|43279.5|43259.5|43277|43257|0
1731324940000|2024-11-11 11:35:40|43279.9|43259.9|43287.4|43267.4|43287.4|43267.4|43279.9|43259.9|1
1731324950000|2024-11-11 11:35:50|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|2
1731324960000|2024-11-11 11:36:00|43279.5|43259.5|43279.1|43259.1|43279.5|43259.5|43279.1|43259.1|0
1731324970000|2024-11-11 11:36:10|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|43276.6|43256.6|4
1731324980000|2024-11-11 11:36:20|43277|43257|43274.9|43254.9|43277.4|43257.4|43274.9|43254.9|9
1731324990000|2024-11-11 11:36:30|43277.4|43257.4|43275.3|43255.3|43277.4|43257.4|43275.3|43255.3|1
1731325000000|2024-11-11 11:36:40|43277|43257|43277.8|43257.8|43277.8|43257.8|43274.9|43254.9|0
1731325010000|2024-11-11 11:36:50|43277.4|43257.4|43280.7|43260.7|43280.7|43260.7|43277.4|43257.4|2
1731325020000|2024-11-11 11:37:00|43280.3|43260.3|43285.3|43265.3|43285.3|43265.3|43280.3|43260.3|0
1731325030000|2024-11-11 11:37:10|43284.9|43264.9|43285.3|43265.3|43285.3|43265.3|43282.8|43262.8|2
1731325040000|2024-11-11 11:37:20|43290.3|43270.3|43287.8|43267.8|43290.3|43270.3|43287.8|43267.8|6
1731325050000|2024-11-11 11:37:30|43290.3|43270.3|43285.3|43265.3|43290.3|43270.3|43285.3|43265.3|4
1731325060000|2024-11-11 11:37:40|43285.7|43265.7|43292.8|43272.8|43292.8|43272.8|43285.7|43265.7|11
1731325070000|2024-11-11 11:37:50|43293.2|43273.2|43300.3|43280.3|43300.3|43280.3|43293.2|43273.2|0
1731325080000|2024-11-11 11:38:00|43295.7|43275.7|43295.3|43275.3|43296.2|43276.2|43295.3|43275.3|2
1731325090000|2024-11-11 11:38:10|43297.8|43277.8|43299.9|43279.9|43299.9|43279.9|43297.8|43277.8|10
1731325100000|2024-11-11 11:38:20|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|43297.8|43277.8|1
1731325110000|2024-11-11 11:38:30|43298.3|43278.3|43320.3|43300.3|43320.3|43300.3|43298.3|43278.3|13
1731325120000|2024-11-11 11:38:40|43320.8|43300.8|43325.3|43305.3|43325.3|43305.3|43320.8|43300.8|1
1731325130000|2024-11-11 11:38:50|43323.3|43303.3|43320.3|43300.3|43323.3|43303.3|43317.8|43297.8|8
1731325140000|2024-11-11 11:39:00|43315.3|43295.3|43320.3|43300.3|43320.3|43300.3|43315.3|43295.3|10
1731325150000|2024-11-11 11:39:10|43319.9|43299.9|43319.5|43299.5|43319.9|43299.9|43319.5|43299.5|2
1731325160000|2024-11-11 11:39:20|43315.3|43295.3|43310.3|43290.3|43315.3|43295.3|43310.3|43290.3|2
1731325170000|2024-11-11 11:39:30|43308.3|43288.3|43305.3|43285.3|43308.3|43288.3|43305.3|43285.3|1
1731325180000|2024-11-11 11:39:40|43308.3|43288.3|43312.8|43292.8|43312.8|43292.8|43308.3|43288.3|1
1731325190000|2024-11-11 11:39:50|43315.3|43295.3|43322.8|43302.8|43322.8|43302.8|43315.3|43295.3|6
1731325200000|2024-11-11 11:40:00|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43320.3|43300.3|0
1731325210000|2024-11-11 11:40:10|43324.9|43304.9|43325.3|43305.3|43325.3|43305.3|43322.8|43302.8|1
1731325220000|2024-11-11 11:40:20|43327.8|43307.8|43325.3|43305.3|43327.8|43307.8|43325.3|43305.3|0
1731325230000|2024-11-11 11:40:30|43322.8|43302.8|43320.3|43300.3|43325.3|43305.3|43320.3|43300.3|4
1731325240000|2024-11-11 11:40:40|43317.8|43297.8|43315.3|43295.3|43317.8|43297.8|43315.3|43295.3|4
1731325250000|2024-11-11 11:40:50|43317.4|43297.4|43315.3|43295.3|43317.4|43297.4|43310.3|43290.3|95
1731325260000|2024-11-11 11:41:00|43313.3|43293.3|43315.3|43295.3|43315.3|43295.3|43313.3|43293.3|5
1731325270000|2024-11-11 11:41:10|43315.8|43295.8|43316.2|43296.2|43318.3|43298.3|43315.8|43295.8|0
1731325290000|2024-11-11 11:41:30|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|0
1731325300000|2024-11-11 11:41:40|43310.3|43290.3|43308.7|43288.7|43311.2|43291.2|43308.7|43288.7|2
1731325310000|2024-11-11 11:41:50|43310.8|43290.8|43308.3|43288.3|43310.8|43290.8|43308.3|43288.3|3
1731325320000|2024-11-11 11:42:00|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|43305.8|43285.8|0
1731325340000|2024-11-11 11:42:20|43303.3|43283.3|43300.3|43280.3|43303.3|43283.3|43300.3|43280.3|2
1731325350000|2024-11-11 11:42:30|43297.8|43277.8|43295.3|43275.3|43297.8|43277.8|43295.3|43275.3|1
1731325360000|2024-11-11 11:42:40|43294.9|43274.9|43292.8|43272.8|43294.9|43274.9|43290.3|43270.3|7
1731325370000|2024-11-11 11:42:50|43290.8|43270.8|43287.8|43267.8|43292.4|43272.4|43287.8|43267.8|0
1731325380000|2024-11-11 11:43:00|43287.4|43267.4|43284.5|43264.5|43287.4|43267.4|43284.5|43264.5|3
1731325390000|2024-11-11 11:43:10|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|0
1731325400000|2024-11-11 11:43:20|43287.4|43267.4|43292.8|43272.8|43292.8|43272.8|43285.3|43265.3|5
1731325420000|2024-11-11 11:43:40|43295.3|43275.3|43293.3|43273.3|43295.3|43275.3|43293.3|43273.3|0
1731325430000|2024-11-11 11:43:50|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43292.8|43272.8|0
1731325440000|2024-11-11 11:44:00|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|1
1731325450000|2024-11-11 11:44:10|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|0
1731325460000|2024-11-11 11:44:20|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|0
1731325470000|2024-11-11 11:44:30|43292|43272|43290.4|43270.4|43292|43272|43289.9|43269.9|1
1731325480000|2024-11-11 11:44:40|43289.9|43269.9|43285.4|43265.4|43289.9|43269.9|43284.5|43264.5|3
1731325490000|2024-11-11 11:44:50|43285.8|43265.8|43287.9|43267.9|43287.9|43267.9|43285.8|43265.8|0
1731325500000|2024-11-11 11:45:00|43285.4|43265.4|43287.9|43267.9|43287.9|43267.9|43285.4|43265.4|2
1731325510000|2024-11-11 11:45:10|43285.4|43265.4|43287.9|43267.9|43287.9|43267.9|43285.4|43265.4|2
1731325520000|2024-11-11 11:45:20|||||||||1
1731325540000|2024-11-11 11:45:40|43290.4|43270.4|43287.9|43267.9|43290.4|43270.4|43287.9|43267.9|1
1731325550000|2024-11-11 11:45:50|43290.4|43270.4|43290.4|43270.4|43292.9|43272.9|43287.9|43267.9|23
1731325560000|2024-11-11 11:46:00|43287.9|43267.9|43292.9|43272.9|43292.9|43272.9|43287.9|43267.9|1
1731325570000|2024-11-11 11:46:10|43294.9|43274.9|43295.4|43275.4|43295.4|43275.4|43294.9|43274.9|0
1731325580000|2024-11-11 11:46:20|43297.9|43277.9|43298.3|43278.3|43298.3|43278.3|43295.4|43275.4|8
1731325590000|2024-11-11 11:46:30|43297.9|43277.9|43298.3|43278.3|43298.3|43278.3|43297.9|43277.9|0
1731325600000|2024-11-11 11:46:40|43300.8|43280.8|43308.3|43288.3|43308.3|43288.3|43300.8|43280.8|6
1731325610000|2024-11-11 11:46:50|43310.4|43290.4|43300.4|43280.4|43315.4|43295.4|43300.4|43280.4|11
1731325620000|2024-11-11 11:47:00|43301.2|43281.2|43303.3|43283.3|43308.3|43288.3|43301.2|43281.2|10
1731325630000|2024-11-11 11:47:10|43302.9|43282.9|43298.3|43278.3|43302.9|43282.9|43298.3|43278.3|9
1731325640000|2024-11-11 11:47:20|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|1
1731325650000|2024-11-11 11:47:30|43298.3|43278.3|43298.3|43278.3|43298.3|43278.3|43293.3|43273.3|2
1731325660000|2024-11-11 11:47:40|43300.8|43280.8|43298.3|43278.3|43300.8|43280.8|43298.3|43278.3|0
1731325670000|2024-11-11 11:47:50|43298.7|43278.7|43303.3|43283.3|43303.3|43283.3|43298.3|43278.3|3
1731325680000|2024-11-11 11:48:00|43305.8|43285.8|43300.8|43280.8|43305.8|43285.8|43300.8|43280.8|5
1731325690000|2024-11-11 11:48:10|43298.3|43278.3|43300.8|43280.8|43300.8|43280.8|43298.3|43278.3|0
1731325700000|2024-11-11 11:48:20|43298.3|43278.3|43300.8|43280.8|43301.2|43281.2|43298.3|43278.3|3
1731325710000|2024-11-11 11:48:30|43300.4|43280.4|43296.2|43276.2|43300.8|43280.8|43296.2|43276.2|0
1731325720000|2024-11-11 11:48:40|||||||||1
1731325730000|2024-11-11 11:48:50|43296.6|43276.6|43301.2|43281.2|43301.2|43281.2|43296.6|43276.6|3
1731325740000|2024-11-11 11:49:00|43305.4|43285.4|43315.4|43295.4|43320.4|43300.4|43305.4|43285.4|11
1731325750000|2024-11-11 11:49:10|43313.3|43293.3|43315.4|43295.4|43315.4|43295.4|43313.3|43293.3|0
1731325760000|2024-11-11 11:49:20|43314.9|43294.9|43315.4|43295.4|43315.4|43295.4|43312.9|43292.9|0
1731325770000|2024-11-11 11:49:30|43314.9|43294.9|43315.4|43295.4|43315.4|43295.4|43312.9|43292.9|0
1731325790000|2024-11-11 11:49:50|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|43312.9|43292.9|0
1731325800000|2024-11-11 11:50:00|43310.8|43290.8|43308.3|43288.3|43310.8|43290.8|43298.3|43278.3|11
1731325810000|2024-11-11 11:50:10|43308.7|43288.7|43293.3|43273.3|43309.1|43289.1|43293.3|43273.3|5
1731325820000|2024-11-11 11:50:20|43295.8|43275.8|43298.3|43278.3|43298.3|43278.3|43295.8|43275.8|1
1731325830000|2024-11-11 11:50:30|||||||||1
1731325840000|2024-11-11 11:50:40|43296.2|43276.2|43296.6|43276.6|43296.6|43276.6|43296.2|43276.2|2
1731325850000|2024-11-11 11:50:50|43298.7|43278.7|43303.7|43283.7|43303.7|43283.7|43298.7|43278.7|0
1731325860000|2024-11-11 11:51:00|43303.3|43283.3|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|3
1731325870000|2024-11-11 11:51:10|43301.6|43281.6|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|1
1731325880000|2024-11-11 11:51:20|43298.7|43278.7|43306.2|43286.2|43306.2|43286.2|43298.7|43278.7|0
1731325890000|2024-11-11 11:51:30|43303.7|43283.7|43303.7|43283.7|43306.2|43286.2|43303.7|43283.7|0
1731325920000|2024-11-11 11:52:00|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|43301.2|43281.2|2
1731325930000|2024-11-11 11:52:10|43301.6|43281.6|43301.2|43281.2|43303.3|43283.3|43301.2|43281.2|0
1731325940000|2024-11-11 11:52:20|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|43298.7|43278.7|0
1731325950000|2024-11-11 11:52:30|43296.2|43276.2|43296.2|43276.2|43298.7|43278.7|43296.2|43276.2|3
1731325970000|2024-11-11 11:52:50|43295.8|43275.8|43293.3|43273.3|43295.8|43275.8|43293.3|43273.3|1
1731325980000|2024-11-11 11:53:00|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43291.6|43271.6|3
1731325990000|2024-11-11 11:53:10|43293.3|43273.3|43286.2|43266.2|43293.3|43273.3|43286.2|43266.2|6
1731326010000|2024-11-11 11:53:30|||||||||1
1731326020000|2024-11-11 11:53:40|43283.7|43263.7|43283.3|43263.3|43283.7|43263.7|43283.3|43263.3|1
1731326030000|2024-11-11 11:53:50|43281.2|43261.2|43273.7|43253.7|43281.2|43261.2|43271.7|43251.7|0
1731326040000|2024-11-11 11:54:00|43275.8|43255.8|43281.2|43261.2|43281.2|43261.2|43275.8|43255.8|4
1731326050000|2024-11-11 11:54:10|43279.2|43259.2|43278.7|43258.7|43279.2|43259.2|43278.7|43258.7|2
1731326060000|2024-11-11 11:54:20|43280.8|43260.8|43281.2|43261.2|43283.7|43263.7|43280.8|43260.8|1
1731326070000|2024-11-11 11:54:30|43283.7|43263.7|43281.2|43261.2|43283.7|43263.7|43281.2|43261.2|1
1731326080000|2024-11-11 11:54:40|43282.1|43262.1|43281.7|43261.7|43286.2|43266.2|43281.2|43261.2|4
1731326090000|2024-11-11 11:54:50|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|0
1731326100000|2024-11-11 11:55:00|43281.7|43261.7|43287.1|43267.1|43287.1|43267.1|43281.7|43261.7|2
1731326110000|2024-11-11 11:55:10|43289.2|43269.2|43301.2|43281.2|43301.2|43281.2|43289.2|43269.2|2
1731326120000|2024-11-11 11:55:20|43303.7|43283.7|43296.2|43276.2|43303.7|43283.7|43295.8|43275.8|3
1731326130000|2024-11-11 11:55:30|43298.3|43278.3|43303.7|43283.7|43303.7|43283.7|43298.3|43278.3|1
1731326140000|2024-11-11 11:55:40|43303.3|43283.3|43303.7|43283.7|43306.2|43286.2|43301.2|43281.2|2
1731326150000|2024-11-11 11:55:50|43301.7|43281.7|43301.2|43281.2|43302.1|43282.1|43301.2|43281.2|1
1731326160000|2024-11-11 11:56:00|43303.7|43283.7|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|0
1731326170000|2024-11-11 11:56:10|43298.7|43278.7|43301.2|43281.2|43301.2|43281.2|43296.2|43276.2|0
1731326180000|2024-11-11 11:56:20|43297.1|43277.1|43296.2|43276.2|43301.2|43281.2|43296.2|43276.2|0
1731326190000|2024-11-11 11:56:30|43296.7|43276.7|43296.2|43276.2|43298.7|43278.7|43296.2|43276.2|1
1731326200000|2024-11-11 11:56:40|43296.7|43276.7|43286.2|43266.2|43298.7|43278.7|43286.2|43266.2|3
1731326210000|2024-11-11 11:56:50|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|43285.8|43265.8|0
1731326220000|2024-11-11 11:57:00|43286.2|43266.2|43288.3|43268.3|43288.7|43268.7|43283.7|43263.7|3
1731326230000|2024-11-11 11:57:10|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|4
1731326240000|2024-11-11 11:57:20|43284.2|43264.2|43281.2|43261.2|43284.2|43264.2|43281.2|43261.2|0
1731326260000|2024-11-11 11:57:40|43278.7|43258.7|43277.9|43257.9|43278.7|43258.7|43277.9|43257.9|8
1731326270000|2024-11-11 11:57:50|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43273.7|43253.7|1
1731326280000|2024-11-11 11:58:00|43273.7|43253.7|43256.2|43236.2|43273.7|43253.7|43256.2|43236.2|13
1731326290000|2024-11-11 11:58:10|43258.7|43238.7|43256.2|43236.2|43258.7|43238.7|43256.2|43236.2|0
1731326300000|2024-11-11 11:58:20|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|2
1731326310000|2024-11-11 11:58:30|43249.2|43229.2|43248.7|43228.7|43251.2|43231.2|43248.7|43228.7|0
1731326320000|2024-11-11 11:58:40|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|1
1731326330000|2024-11-11 11:58:50|||||||||1
1731326340000|2024-11-11 11:59:00|43256.2|43236.2|43258.7|43238.7|43261.2|43241.2|43256.2|43236.2|2
1731326350000|2024-11-11 11:59:10|43256.2|43236.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|0
1731326360000|2024-11-11 11:59:20|43258.7|43238.7|43259.2|43239.2|43259.2|43239.2|43258.7|43238.7|1
1731326370000|2024-11-11 11:59:30|43261.2|43241.2|43261.7|43241.7|43261.7|43241.7|43261.2|43241.2|4
1731326380000|2024-11-11 11:59:40|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|0
1731326390000|2024-11-11 11:59:50|43261.7|43241.7|43263.8|43243.8|43263.8|43243.8|43261.3|43241.3|1
1731326400000|2024-11-11 12:00:00|43266.3|43246.3|43300.8|43280.8|43325.8|43305.8|43266.3|43246.3|55
1731326410000|2024-11-11 12:00:10|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|0
1731326440000|2024-11-11 12:00:40|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|6
1731326450000|2024-11-11 12:00:50|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|0
1731326460000|2024-11-11 12:01:00|43296.3|43276.3|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|3
1731326470000|2024-11-11 12:01:10|||||||||1
1731326480000|2024-11-11 12:01:20|43295.8|43275.8|43296.3|43276.3|43298.3|43278.3|43293.8|43273.8|3
1731326500000|2024-11-11 12:01:40|43298.3|43278.3|43301.3|43281.3|43301.3|43281.3|43296.3|43276.3|5
1731326510000|2024-11-11 12:01:50|43303.8|43283.8|43298.8|43278.8|43303.8|43283.8|43298.8|43278.8|1
1731326520000|2024-11-11 12:02:00|43299.2|43279.2|43298.8|43278.8|43301.3|43281.3|43296.3|43276.3|0
1731326530000|2024-11-11 12:02:10|43296.7|43276.7|43291.3|43271.3|43296.7|43276.7|43288.8|43268.8|11
1731326540000|2024-11-11 12:02:20|43289.2|43269.2|43286.3|43266.3|43289.2|43269.2|43286.3|43266.3|3
1731326550000|2024-11-11 12:02:30|43283.8|43263.8|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|1
1731326560000|2024-11-11 12:02:40|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43278.8|43258.8|2
1731326570000|2024-11-11 12:02:50|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|0
1731326580000|2024-11-11 12:03:00|43280.8|43260.8|43266.3|43246.3|43280.8|43260.8|43263.3|43243.3|10
1731326590000|2024-11-11 12:03:10|43265.4|43245.4|43261.3|43241.3|43265.4|43245.4|43261.3|43241.3|1
1731326600000|2024-11-11 12:03:20|43261.7|43241.7|43261.3|43241.3|43263.3|43243.3|43261.3|43241.3|6
1731326610000|2024-11-11 12:03:30|43260.8|43240.8|43258.8|43238.8|43260.8|43240.8|43256.3|43236.3|1
1731326620000|2024-11-11 12:03:40|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43258.8|43238.8|2
1731326630000|2024-11-11 12:03:50|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|1
1731326640000|2024-11-11 12:04:00|43263.8|43243.8|43264.2|43244.2|43264.2|43244.2|43261.3|43241.3|2
1731326670000|2024-11-11 12:04:30|43264.6|43244.6|43263.8|43243.8|43271.3|43251.3|43263.8|43243.8|10
1731326680000|2024-11-11 12:04:40|43266.3|43246.3|43271.3|43251.3|43273.8|43253.8|43266.3|43246.3|1
1731326690000|2024-11-11 12:04:50|43271.7|43251.7|43281.3|43261.3|43281.3|43261.3|43271.3|43251.3|4
1731326700000|2024-11-11 12:05:00|43280.8|43260.8|43284.2|43264.2|43287.1|43267.1|43280.8|43260.8|6
1731326710000|2024-11-11 12:05:10|43287.1|43267.1|43283.8|43263.8|43293.8|43273.8|43283.8|43263.8|9
1731326720000|2024-11-11 12:05:20|43286.3|43266.3|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|3
1731326730000|2024-11-11 12:05:30|43289.2|43269.2|43293.8|43273.8|43293.8|43273.8|43288.8|43268.8|9
1731326740000|2024-11-11 12:05:40|43294.2|43274.2|43301.3|43281.3|43301.3|43281.3|43294.2|43274.2|6
1731326750000|2024-11-11 12:05:50|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|1
1731326760000|2024-11-11 12:06:00|43298.4|43278.4|43290.4|43270.4|43298.4|43278.4|43290.4|43270.4|7
1731326770000|2024-11-11 12:06:10|43286.3|43266.3|43276.3|43256.3|43286.3|43266.3|43276.3|43256.3|0
1731326780000|2024-11-11 12:06:20|43275.9|43255.9|43276.3|43256.3|43276.3|43256.3|43275.9|43255.9|6
1731326790000|2024-11-11 12:06:30|43275.9|43255.9|43276.3|43256.3|43276.3|43256.3|43275.9|43255.9|2
1731326810000|2024-11-11 12:06:50|43273.8|43253.8|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|2
1731326820000|2024-11-11 12:07:00|43274.6|43254.6|43271.3|43251.3|43278.8|43258.8|43271.3|43251.3|2
1731326830000|2024-11-11 12:07:10|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|3
1731326840000|2024-11-11 12:07:20|43275.4|43255.4|43276.3|43256.3|43276.3|43256.3|43275.4|43255.4|2
1731326850000|2024-11-11 12:07:30|||||||||1
1731326860000|2024-11-11 12:07:40|43278.4|43258.4|43278.8|43258.8|43278.8|43258.8|43278.4|43258.4|0
1731326870000|2024-11-11 12:07:50|43276.3|43256.3|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|8
1731326880000|2024-11-11 12:08:00|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|2
1731326890000|2024-11-11 12:08:10|43276.7|43256.7|43278.8|43258.8|43278.8|43258.8|43276.7|43256.7|1
1731326900000|2024-11-11 12:08:20|43281.3|43261.3|43281.7|43261.7|43281.7|43261.7|43278.8|43258.8|0
1731326910000|2024-11-11 12:08:30|43284.6|43264.6|43286.3|43266.3|43291.3|43271.3|43283.8|43263.8|1
1731326920000|2024-11-11 12:08:40|43283.4|43263.4|43286.3|43266.3|43286.3|43266.3|43283.4|43263.4|0
1731326930000|2024-11-11 12:08:50|43283.8|43263.8|43280.9|43260.9|43283.8|43263.8|43280.9|43260.9|1
1731326940000|2024-11-11 12:09:00|43278.4|43258.4|43271.3|43251.3|43278.4|43258.4|43271.3|43251.3|8
1731326950000|2024-11-11 12:09:10|43269.2|43249.2|43261.3|43241.3|43269.2|43249.2|43261.3|43241.3|1
1731326960000|2024-11-11 12:09:20|43263.8|43243.8|43261.3|43241.3|43263.8|43243.8|43261.3|43241.3|1
1731326970000|2024-11-11 12:09:30|43259.2|43239.2|43246.3|43226.3|43259.2|43239.2|43246.3|43226.3|37
1731326980000|2024-11-11 12:09:40|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|2
1731326990000|2024-11-11 12:09:50|43245|43225|43242.5|43222.5|43245|43225|43242.5|43222.5|44
1731327000000|2024-11-11 12:10:00|43243.4|43223.4|43245.4|43225.4|43245.4|43225.4|43243.4|43223.4|7
1731327010000|2024-11-11 12:10:10|43250.4|43230.4|43255.9|43235.9|43255.9|43235.9|43250.4|43230.4|2
1731327020000|2024-11-11 12:10:20|43258.4|43238.4|43260.9|43240.9|43260.9|43240.9|43258.4|43238.4|3
1731327030000|2024-11-11 12:10:30|43260.4|43240.4|43263.4|43243.4|43263.4|43243.4|43260.4|43240.4|0
1731327040000|2024-11-11 12:10:40|43263.8|43243.8|43262.9|43242.9|43267.9|43247.9|43262.9|43242.9|2
1731327050000|2024-11-11 12:10:50|43263.4|43243.4|43265.4|43245.4|43265.4|43245.4|43263.4|43243.4|0
1731327060000|2024-11-11 12:11:00|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43265.4|43245.4|2
1731327070000|2024-11-11 12:11:10|43267.5|43247.5|43273.4|43253.4|43273.4|43253.4|43265.5|43245.5|3
1731327080000|2024-11-11 12:11:20|43275.5|43255.5|43275|43255|43275.5|43255.5|43275|43255|1
1731327090000|2024-11-11 12:11:30|43273|43253|43275.5|43255.5|43280|43260|43273|43253|1
1731327100000|2024-11-11 12:11:40|43277.5|43257.5|43283|43263|43283|43263|43275.5|43255.5|3
1731327110000|2024-11-11 12:11:50|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|43285.5|43265.5|1
1731327120000|2024-11-11 12:12:00|43283.4|43263.4|43283|43263|43285.5|43265.5|43283|43263|2
1731327130000|2024-11-11 12:12:10|43282.5|43262.5|43283|43263|43283|43263|43280.5|43260.5|1
1731327140000|2024-11-11 12:12:20|43282.5|43262.5|43280|43260|43283|43263|43280|43260|0
1731327150000|2024-11-11 12:12:30|43279.6|43259.6|43277.5|43257.5|43279.6|43259.6|43277.5|43257.5|2
1731327160000|2024-11-11 12:12:40|43278.4|43258.4|43278.4|43258.4|43278.4|43258.4|43275.5|43255.5|4
1731327170000|2024-11-11 12:12:50|43278|43258|43278|43258|43278.4|43258.4|43275.5|43255.5|0
1731327180000|2024-11-11 12:13:00|43275.5|43255.5|43278|43258|43278.4|43258.4|43275.5|43255.5|1
1731327190000|2024-11-11 12:13:10|43275.5|43255.5|43273|43253|43275.5|43255.5|43273|43253|1
1731327200000|2024-11-11 12:13:20|43273.4|43253.4|43275.5|43255.5|43275.5|43255.5|43273.4|43253.4|3
1731327210000|2024-11-11 12:13:30|43275|43255|43275|43255|43275|43255|43275|43255|0
1731327220000|2024-11-11 12:13:40|43275.5|43255.5|43275.9|43255.9|43275.9|43255.9|43275.5|43255.5|1
1731327230000|2024-11-11 12:13:50|43275.5|43255.5|43278|43258|43278|43258|43275|43255|0
1731327240000|2024-11-11 12:14:00|43275.9|43255.9|43275|43255|43275.9|43255.9|43275|43255|3
1731327250000|2024-11-11 12:14:10|43275.5|43255.5|43280.5|43260.5|43280.5|43260.5|43275.5|43255.5|2
1731327260000|2024-11-11 12:14:20|43283|43263|43285.5|43265.5|43285.5|43265.5|43283|43263|1
1731327270000|2024-11-11 12:14:30|43283|43263|43283.4|43263.4|43285.5|43265.5|43283|43263|0
1731327280000|2024-11-11 12:14:40|43285.5|43265.5|43293|43273|43293|43273|43285.5|43265.5|5
1731327290000|2024-11-11 12:14:50|43293.4|43273.4|43293|43273|43295|43275|43293|43273|2
1731327300000|2024-11-11 12:15:00|43293.4|43273.4|43306.3|43286.3|43306.3|43286.3|43293|43273|4
1731327310000|2024-11-11 12:15:10|43308.4|43288.4|43315.5|43295.5|43315.5|43295.5|43308.4|43288.4|6
1731327320000|2024-11-11 12:15:20|43318|43298|43318|43298|43318|43298|43318|43298|0
1731327330000|2024-11-11 12:15:30|43317.5|43297.5|43315.9|43295.9|43318.4|43298.4|43315.5|43295.5|22
1731327340000|2024-11-11 12:15:40|43316.3|43296.3|43298.8|43278.8|43316.3|43296.3|43298.8|43278.8|10
1731327350000|2024-11-11 12:15:50|43296.3|43276.3|43301.3|43281.3|43301.7|43281.7|43296.3|43276.3|16
1731327360000|2024-11-11 12:16:00|43300.5|43280.5|43295.9|43275.9|43301.3|43281.3|43295.9|43275.9|5
1731327370000|2024-11-11 12:16:10|43296.3|43276.3|43291.3|43271.3|43296.3|43276.3|43291.3|43271.3|0
1731327390000|2024-11-11 12:16:30|43288.8|43268.8|43286.3|43266.3|43288.8|43268.8|43286.3|43266.3|2
1731327400000|2024-11-11 12:16:40|43285.9|43265.9|43286.3|43266.3|43288.8|43268.8|43283.8|43263.8|3
1731327410000|2024-11-11 12:16:50|43285.9|43265.9|43276.3|43256.3|43285.9|43265.9|43276.3|43256.3|4
1731327420000|2024-11-11 12:17:00|43276.7|43256.7|43273.8|43253.8|43278.8|43258.8|43273.8|43253.8|1
1731327430000|2024-11-11 12:17:10|43271.3|43251.3|43274.7|43254.7|43274.7|43254.7|43269.2|43249.2|5
1731327440000|2024-11-11 12:17:20|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|43274.2|43254.2|1
1731327450000|2024-11-11 12:17:30|43276.7|43256.7|43274.2|43254.2|43276.7|43256.7|43274.2|43254.2|1
1731327460000|2024-11-11 12:17:40|43276.7|43256.7|43276.7|43256.7|43276.7|43256.7|43274.2|43254.2|0
1731327470000|2024-11-11 12:17:50|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|2
1731327480000|2024-11-11 12:18:00|43276.3|43256.3|43268.8|43248.8|43276.3|43256.3|43268.8|43248.8|17
1731327490000|2024-11-11 12:18:10|||||||||2
1731327500000|2024-11-11 12:18:20|43266.7|43246.7|43271.3|43251.3|43271.3|43251.3|43266.7|43246.7|4
1731327510000|2024-11-11 12:18:30|43268.4|43248.4|43266.3|43246.3|43268.8|43248.8|43266.3|43246.3|1
1731327520000|2024-11-11 12:18:40|43265.9|43245.9|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|0
1731327530000|2024-11-11 12:18:50|43266.7|43246.7|43268.8|43248.8|43268.8|43248.8|43266.7|43246.7|0
1731327540000|2024-11-11 12:19:00|43268|43248|43258.8|43238.8|43268|43248|43256.3|43236.3|5
1731327550000|2024-11-11 12:19:10|43254.2|43234.2|43258.8|43238.8|43258.8|43238.8|43254.2|43234.2|3
1731327560000|2024-11-11 12:19:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43258.8|43238.8|1
1731327570000|2024-11-11 12:19:30|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|2
1731327580000|2024-11-11 12:19:40|43260.9|43240.9|43261.7|43241.7|43261.7|43241.7|43260.9|43240.9|2
1731327590000|2024-11-11 12:19:50|43263.8|43243.8|43263.8|43243.8|43263.8|43243.8|43263.4|43243.4|4
1731327600000|2024-11-11 12:20:00|43266.3|43246.3|43261.3|43241.3|43266.3|43246.3|43261.3|43241.3|6
1731327610000|2024-11-11 12:20:10|43259.2|43239.2|43253.8|43233.8|43261.3|43241.3|43253.8|43233.8|2
1731327620000|2024-11-11 12:20:20|43251.3|43231.3|43253.8|43233.8|43253.8|43233.8|43251.3|43231.3|1
1731327630000|2024-11-11 12:20:30|43254.2|43234.2|43259.2|43239.2|43259.2|43239.2|43254.2|43234.2|13
1731327640000|2024-11-11 12:20:40|43256.3|43236.3|43261.3|43241.3|43261.3|43241.3|43256.3|43236.3|0
1731327650000|2024-11-11 12:20:50|43258.8|43238.8|43258.8|43238.8|43261.3|43241.3|43258.8|43238.8|0
1731327660000|2024-11-11 12:21:00|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43258.8|43238.8|0
1731327670000|2024-11-11 12:21:10|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43258.8|43238.8|1
1731327680000|2024-11-11 12:21:20|43263.8|43243.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|2
1731327700000|2024-11-11 12:21:40|43268.4|43248.4|43276.3|43256.3|43278.4|43258.4|43268.4|43248.4|4
1731327710000|2024-11-11 12:21:50|43275.9|43255.9|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|0
1731327720000|2024-11-11 12:22:00|43273.8|43253.8|43273.8|43253.8|43278.8|43258.8|43273.8|43253.8|4
1731327730000|2024-11-11 12:22:10|43276.3|43256.3|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|12
1731327740000|2024-11-11 12:22:20|43276.8|43256.8|43283.8|43263.8|43286.3|43266.3|43276.8|43256.8|7
1731327750000|2024-11-11 12:22:30|43284.3|43264.3|43288.8|43268.8|43288.8|43268.8|43284.3|43264.3|5
1731327760000|2024-11-11 12:22:40|43286.3|43266.3|43286.3|43266.3|43288.8|43268.8|43283.8|43263.8|2
1731327770000|2024-11-11 12:22:50|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|3
1731327780000|2024-11-11 12:23:00|43289.3|43269.3|43293.8|43273.8|43293.8|43273.8|43289.3|43269.3|2
1731327790000|2024-11-11 12:23:10|43291.3|43271.3|43296.8|43276.8|43296.8|43276.8|43291.3|43271.3|38
1731327800000|2024-11-11 12:23:20|43297.6|43277.6|43294.7|43274.7|43297.6|43277.6|43294.7|43274.7|4
1731327810000|2024-11-11 12:23:30|43295.1|43275.1|43294.7|43274.7|43296.8|43276.8|43294.7|43274.7|1
1731327820000|2024-11-11 12:23:40|43295.1|43275.1|43297.2|43277.2|43299.7|43279.7|43295.1|43275.1|2
1731327830000|2024-11-11 12:23:50|43296.8|43276.8|43289.7|43269.7|43296.8|43276.8|43289.7|43269.7|1
1731327840000|2024-11-11 12:24:00|43289.3|43269.3|43292.2|43272.2|43292.2|43272.2|43287.2|43267.2|3
1731327850000|2024-11-11 12:24:10|43289.7|43269.7|43290.1|43270.1|43290.1|43270.1|43289.7|43269.7|0
1731327860000|2024-11-11 12:24:20|43289.7|43269.7|43297.2|43277.2|43297.2|43277.2|43289.7|43269.7|1
1731327870000|2024-11-11 12:24:30|43294.7|43274.7|43297.2|43277.2|43297.2|43277.2|43292.2|43272.2|1
1731327880000|2024-11-11 12:24:40|||||||||1
1731327890000|2024-11-11 12:24:50|43295.1|43275.1|43279.7|43259.7|43296.3|43276.3|43279.7|43259.7|3
1731327900000|2024-11-11 12:25:00|43277.6|43257.6|43277.2|43257.2|43277.6|43257.6|43277.2|43257.2|3
1731327910000|2024-11-11 12:25:10|43277.6|43257.6|43279.7|43259.7|43279.7|43259.7|43277.6|43257.6|2
1731327940000|2024-11-11 12:25:40|43282.2|43262.2|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|7
1731327950000|2024-11-11 12:25:50|43282.2|43262.2|43282.2|43262.2|43284.7|43264.7|43282.2|43262.2|1
1731327960000|2024-11-11 12:26:00|43282.6|43262.6|43281.8|43261.8|43282.6|43262.6|43281.8|43261.8|7
1731327970000|2024-11-11 12:26:10|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|2
1731327980000|2024-11-11 12:26:20|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|6
1731327990000|2024-11-11 12:26:30|||||||||2
1731328000000|2024-11-11 12:26:40|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|4
1731328010000|2024-11-11 12:26:50|43276.8|43256.8|43267.2|43247.2|43276.8|43256.8|43267.2|43247.2|6
1731328020000|2024-11-11 12:27:00|43264.7|43244.7|43264.7|43244.7|43267.2|43247.2|43264.7|43244.7|1
1731328030000|2024-11-11 12:27:10|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|3
1731328040000|2024-11-11 12:27:20|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|2
1731328050000|2024-11-11 12:27:30|43261.8|43241.8|43264.7|43244.7|43264.7|43244.7|43261.8|43241.8|1
1731328060000|2024-11-11 12:27:40|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|3
1731328070000|2024-11-11 12:27:50|43259.7|43239.7|43244.7|43224.7|43259.7|43239.7|43242.2|43222.2|16
1731328080000|2024-11-11 12:28:00|43245.1|43225.1|43247.2|43227.2|43247.2|43227.2|43245.1|43225.1|6
1731328090000|2024-11-11 12:28:10|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|43247.6|43227.6|1
1731328100000|2024-11-11 12:28:20|43252.2|43232.2|43254.3|43234.3|43254.7|43234.7|43252.2|43232.2|0
1731328110000|2024-11-11 12:28:30|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|4
1731328140000|2024-11-11 12:29:00|43251.8|43231.8|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|1
1731328150000|2024-11-11 12:29:10|43254.7|43234.7|43249.3|43229.3|43254.7|43234.7|43249.3|43229.3|5
1731328160000|2024-11-11 12:29:20|43248.9|43228.9|43249.7|43229.7|43249.7|43229.7|43244.7|43224.7|4
1731328170000|2024-11-11 12:29:30|43249.3|43229.3|43245.1|43225.1|43249.7|43229.7|43245.1|43225.1|2
1731328180000|2024-11-11 12:29:40|43242.6|43222.6|43242.2|43222.2|43245.1|43225.1|43242.2|43222.2|8
1731328190000|2024-11-11 12:29:50|43241.8|43221.8|43232.2|43212.2|43241.8|43221.8|43229.7|43209.7|7
1731328200000|2024-11-11 12:30:00|43231.8|43211.8|43232.2|43212.2|43232.2|43212.2|43227.2|43207.2|10
1731328210000|2024-11-11 12:30:10|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|5
1731328220000|2024-11-11 12:30:20|43235.1|43215.1|43238.5|43218.5|43238.5|43218.5|43235.1|43215.1|1
1731328230000|2024-11-11 12:30:30|43238|43218|43245.1|43225.1|43245.1|43225.1|43238|43218|4
1731328240000|2024-11-11 12:30:40|43245.5|43225.5|43242.6|43222.6|43249.7|43229.7|43242.6|43222.6|27
1731328250000|2024-11-11 12:30:50|43243|43223|43242.6|43222.6|43245.1|43225.1|43242.6|43222.6|1
1731328260000|2024-11-11 12:31:00|43242.2|43222.2|43229.7|43209.7|43242.2|43222.2|43229.7|43209.7|13
1731328270000|2024-11-11 12:31:10|43224.7|43204.7|43222.2|43202.2|43224.7|43204.7|43219.7|43199.7|7
1731328280000|2024-11-11 12:31:20|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|3
1731328290000|2024-11-11 12:31:30|43219.3|43199.3|43219.3|43199.3|43222.2|43202.2|43217.2|43197.2|0
1731328300000|2024-11-11 12:31:40|43219.7|43199.7|43219.3|43199.3|43224.7|43204.7|43219.3|43199.3|5
1731328310000|2024-11-11 12:31:50|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|3
1731328320000|2024-11-11 12:32:00|43219.7|43199.7|43225.1|43205.1|43225.1|43205.1|43219.7|43199.7|4
1731328330000|2024-11-11 12:32:10|43224.7|43204.7|43217.2|43197.2|43224.7|43204.7|43217.2|43197.2|25
1731328340000|2024-11-11 12:32:20|43214.7|43194.7|43209.7|43189.7|43214.7|43194.7|43209.7|43189.7|3
1731328350000|2024-11-11 12:32:30|||||||||9
1731328360000|2024-11-11 12:32:40|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43205.1|43185.1|17
1731328370000|2024-11-11 12:32:50|43207.6|43187.6|43212.2|43192.2|43214.7|43194.7|43206.8|43186.8|6
1731328380000|2024-11-11 12:33:00|43214.7|43194.7|43214.7|43194.7|43217.2|43197.2|43214.7|43194.7|8
1731328390000|2024-11-11 12:33:10|43215.1|43195.1|43217.2|43197.2|43217.2|43197.2|43212.2|43192.2|9
1731328400000|2024-11-11 12:33:20|||||||||2
1731328410000|2024-11-11 12:33:30|43217.6|43197.6|43217.2|43197.2|43219.7|43199.7|43215.1|43195.1|10
1731328420000|2024-11-11 12:33:40|43217.6|43197.6|43217.2|43197.2|43222.2|43202.2|43217.2|43197.2|7
1731328430000|2024-11-11 12:33:50|43216.8|43196.8|43217.2|43197.2|43217.2|43197.2|43214.7|43194.7|2
1731328440000|2024-11-11 12:34:00|43212.2|43192.2|43212.2|43192.2|43217.2|43197.2|43212.2|43192.2|36
1731328450000|2024-11-11 12:34:10|43227.2|43207.2|43224.3|43204.3|43234.3|43214.3|43224.3|43204.3|9
1731328460000|2024-11-11 12:34:20|43221.8|43201.8|43219.3|43199.3|43224.3|43204.3|43219.3|43199.3|2
1731328470000|2024-11-11 12:34:30|43219.7|43199.7|43211.8|43191.8|43221.8|43201.8|43211.8|43191.8|15
1731328480000|2024-11-11 12:34:40|43211.4|43191.4|43201|43181|43211.8|43191.8|43201|43181|35
1731328490000|2024-11-11 12:34:50|43201.4|43181.4|43216.8|43196.8|43216.8|43196.8|43201|43181|19
1731328500000|2024-11-11 12:35:00|43220.5|43200.5|43242.2|43222.2|43244.7|43224.7|43218.5|43198.5|12
1731328510000|2024-11-11 12:35:10|43244.3|43224.3|43246.8|43226.8|43251.8|43231.8|43241.8|43221.8|19
1731328520000|2024-11-11 12:35:20|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43238.9|43218.9|12
1731328530000|2024-11-11 12:35:30|43241.8|43221.8|43249.3|43229.3|43251.8|43231.8|43241.8|43221.8|6
1731328540000|2024-11-11 12:35:40|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43244.3|43224.3|2
1731328550000|2024-11-11 12:35:50|43244.3|43224.3|43243.9|43223.9|43244.3|43224.3|43243.9|43223.9|0
1731328560000|2024-11-11 12:36:00|43241.8|43221.8|43246.8|43226.8|43246.8|43226.8|43241.4|43221.4|2
1731328580000|2024-11-11 12:36:20|43247.2|43227.2|43260.1|43240.1|43260.1|43240.1|43247.2|43227.2|2
1731328590000|2024-11-11 12:36:30|43262.2|43242.2|43256.8|43236.8|43262.2|43242.2|43256.4|43236.4|28
1731328600000|2024-11-11 12:36:40|43254.3|43234.3|43254.3|43234.3|43256.4|43236.4|43254.3|43234.3|4
1731328610000|2024-11-11 12:36:50|43251.8|43231.8|43249.7|43229.7|43251.8|43231.8|43249.7|43229.7|0
1731328620000|2024-11-11 12:37:00|43249.3|43229.3|43249.3|43229.3|43249.3|43229.3|43246.4|43226.4|1
1731328630000|2024-11-11 12:37:10|43249.7|43229.7|43249.7|43229.7|43252.2|43232.2|43249.7|43229.7|2
1731328640000|2024-11-11 12:37:20|43244.7|43224.7|43237.2|43217.2|43244.7|43224.7|43237.2|43217.2|1
1731328660000|2024-11-11 12:37:40|43235.1|43215.1|43237.2|43217.2|43237.2|43217.2|43235.1|43215.1|0
1731328670000|2024-11-11 12:37:50|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|1
1731328680000|2024-11-11 12:38:00|43238.1|43218.1|43237.2|43217.2|43240.2|43220.2|43237.2|43217.2|1
1731328690000|2024-11-11 12:38:10|43236.8|43216.8|43232.2|43212.2|43236.8|43216.8|43232.2|43212.2|5
1731328700000|2024-11-11 12:38:20|43234.7|43214.7|43241.8|43221.8|43242.2|43222.2|43232.2|43212.2|7
1731328710000|2024-11-11 12:38:30|43239.7|43219.7|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|0
1731328720000|2024-11-11 12:38:40|43240.2|43220.2|43245.2|43225.2|43245.2|43225.2|43239.7|43219.7|4
1731328730000|2024-11-11 12:38:50|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|0
1731328740000|2024-11-11 12:39:00|43241.8|43221.8|43244.7|43224.7|43247.2|43227.2|43241.8|43221.8|0
1731328750000|2024-11-11 12:39:10|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|5
1731328760000|2024-11-11 12:39:20|43247.2|43227.2|43242.2|43222.2|43252.2|43232.2|43242.2|43222.2|34
1731328770000|2024-11-11 12:39:30|||||||||3
1731328780000|2024-11-11 12:39:40|43240.2|43220.2|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|1
1731328790000|2024-11-11 12:39:50|43245.2|43225.2|43251.8|43231.8|43251.8|43231.8|43245.2|43225.2|4
1731328800000|2024-11-11 12:40:00|43252.2|43232.2|43253.9|43233.9|43254.7|43234.7|43249.7|43229.7|2
1731328810000|2024-11-11 12:40:10|43249.7|43229.7|43254.7|43234.7|43257.2|43237.2|43247.2|43227.2|18
1731328820000|2024-11-11 12:40:20|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|1
1731328830000|2024-11-11 12:40:30|43256.8|43236.8|43262.2|43242.2|43262.2|43242.2|43256.8|43236.8|2
1731328840000|2024-11-11 12:40:40|||||||||11
1731328850000|2024-11-11 12:40:50|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|4
1731328860000|2024-11-11 12:41:00|43259.3|43239.3|43257.2|43237.2|43262.2|43242.2|43257.2|43237.2|3
1731328870000|2024-11-11 12:41:10|43255.2|43235.2|43254.7|43234.7|43255.2|43235.2|43254.7|43234.7|0
1731328880000|2024-11-11 12:41:20|43254.3|43234.3|43254.7|43234.7|43254.7|43234.7|43254.3|43234.3|1
1731328890000|2024-11-11 12:41:30|43255.2|43235.2|43254.7|43234.7|43257.2|43237.2|43252.2|43232.2|1
1731328900000|2024-11-11 12:41:40|43255.2|43235.2|43252.2|43232.2|43257.2|43237.2|43252.2|43232.2|1
1731328910000|2024-11-11 12:41:50|43252.7|43232.7|43252.2|43232.2|43256.8|43236.8|43252.2|43232.2|0
1731328920000|2024-11-11 12:42:00|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43242.2|43222.2|4
1731328930000|2024-11-11 12:42:10|43247.7|43227.7|43250.2|43230.2|43250.2|43230.2|43247.2|43227.2|3
1731328940000|2024-11-11 12:42:20|43252.2|43232.2|43262.2|43242.2|43262.2|43242.2|43252.2|43232.2|18
1731328950000|2024-11-11 12:42:30|43261.8|43241.8|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|1
1731328960000|2024-11-11 12:42:40|43264.7|43244.7|43262.2|43242.2|43264.7|43244.7|43259.7|43239.7|29
1731328970000|2024-11-11 12:42:50|43264.7|43244.7|43262.2|43242.2|43264.7|43244.7|43260.2|43240.2|52
1731328980000|2024-11-11 12:43:00|43264.3|43244.3|43264.7|43244.7|43267.2|43247.2|43262.7|43242.7|29
1731328990000|2024-11-11 12:43:10|43265.2|43245.2|43269.3|43249.3|43269.3|43249.3|43265.2|43245.2|0
1731329000000|2024-11-11 12:43:20|43271.4|43251.4|43268.9|43248.9|43271.4|43251.4|43268.9|43248.9|2
1731329010000|2024-11-11 12:43:30|43269.3|43249.3|43266.8|43246.8|43269.3|43249.3|43266.8|43246.8|4
1731329020000|2024-11-11 12:43:40|43266.4|43246.4|43258.5|43238.5|43266.8|43246.8|43258.5|43238.5|13
1731329030000|2024-11-11 12:43:50|43261|43241|43261|43241|43261|43241|43258.5|43238.5|0
1731329040000|2024-11-11 12:44:00|43261.4|43241.4|43261.8|43241.8|43263.9|43243.9|43261.4|43241.4|4
1731329050000|2024-11-11 12:44:10|43261.4|43241.4|43247.3|43227.3|43261.4|43241.4|43246.8|43226.8|11
1731329060000|2024-11-11 12:44:20|43246.8|43226.8|43252.3|43232.3|43252.3|43232.3|43246.8|43226.8|3
1731329070000|2024-11-11 12:44:30|43249.8|43229.8|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|4
1731329080000|2024-11-11 12:44:40|43244.8|43224.8|43242.3|43222.3|43244.8|43224.8|43239.8|43219.8|5
1731329090000|2024-11-11 12:44:50|43242.7|43222.7|43242.3|43222.3|43244.8|43224.8|43239.8|43219.8|5
1731329100000|2024-11-11 12:45:00|||||||||1
1731329110000|2024-11-11 12:45:10|43239.8|43219.8|43239.8|43219.8|43242.3|43222.3|43239.8|43219.8|0
1731329120000|2024-11-11 12:45:20|43242.3|43222.3|43244.8|43224.8|43244.8|43224.8|43242.3|43222.3|0
1731329130000|2024-11-11 12:45:30|43245.2|43225.2|43245.2|43225.2|43247.3|43227.3|43242.3|43222.3|7
1731329140000|2024-11-11 12:45:40|43247.3|43227.3|43237.3|43217.3|43249.3|43229.3|43237.3|43217.3|34
1731329150000|2024-11-11 12:45:50|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|43239.8|43219.8|0
1731329160000|2024-11-11 12:46:00|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|1
1731329170000|2024-11-11 12:46:10|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|1
1731329180000|2024-11-11 12:46:20|43244.8|43224.8|43239.8|43219.8|43244.8|43224.8|43239.8|43219.8|9
1731329190000|2024-11-11 12:46:30|43242.3|43222.3|43229.8|43209.8|43242.3|43222.3|43229.8|43209.8|5
1731329200000|2024-11-11 12:46:40|43227.3|43207.3|43225.2|43205.2|43227.3|43207.3|43225.2|43205.2|7
1731329210000|2024-11-11 12:46:50|43226.8|43206.8|43222.3|43202.3|43226.8|43206.8|43222.3|43202.3|1
1731329220000|2024-11-11 12:47:00|43222.7|43202.7|43222.7|43202.7|43224.3|43204.3|43222.3|43202.3|3
1731329230000|2024-11-11 12:47:10|43224.8|43204.8|43222.3|43202.3|43224.8|43204.8|43222.3|43202.3|5
1731329240000|2024-11-11 12:47:20|43222.7|43202.7|43222.3|43202.3|43225.2|43205.2|43222.3|43202.3|1
1731329250000|2024-11-11 12:47:30|43221.8|43201.8|43219.8|43199.8|43221.8|43201.8|43219.8|43199.8|5
1731329260000|2024-11-11 12:47:40|43218.1|43198.1|43217.3|43197.3|43220.2|43200.2|43217.3|43197.3|1
1731329270000|2024-11-11 12:47:50|43215.2|43195.2|43214.8|43194.8|43215.2|43195.2|43214.8|43194.8|5
1731329280000|2024-11-11 12:48:00|43209.8|43189.8|43207.3|43187.3|43209.8|43189.8|43207.3|43187.3|2
1731329290000|2024-11-11 12:48:10|43207.7|43187.7|43209.8|43189.8|43209.8|43189.8|43207.7|43187.7|2
1731329300000|2024-11-11 12:48:20|43204.8|43184.8|43197.3|43177.3|43204.8|43184.8|43196.8|43176.8|10
1731329310000|2024-11-11 12:48:30|43196.8|43176.8|43197.3|43177.3|43197.3|43177.3|43196.8|43176.8|2
1731329320000|2024-11-11 12:48:40|43196.8|43176.8|43191.8|43171.8|43197.3|43177.3|43191.8|43171.8|13
1731329330000|2024-11-11 12:48:50|43189.8|43169.8|43189.3|43169.3|43189.8|43169.8|43189.3|43169.3|10
1731329340000|2024-11-11 12:49:00|43187.3|43167.3|43187.7|43167.7|43187.7|43167.7|43182.3|43162.3|13
1731329350000|2024-11-11 12:49:10|43187.3|43167.3|43194.8|43174.8|43194.8|43174.8|43187.3|43167.3|1
1731329360000|2024-11-11 12:49:20|43195.2|43175.2|43197.3|43177.3|43197.3|43177.3|43194.8|43174.8|0
1731329370000|2024-11-11 12:49:30|43197.7|43177.7|43200.2|43180.2|43200.2|43180.2|43197.7|43177.7|7
1731329380000|2024-11-11 12:49:40|43200.6|43180.6|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|2
1731329390000|2024-11-11 12:49:50|43204.4|43184.4|43207.3|43187.3|43207.3|43187.3|43202.3|43182.3|4
1731329400000|2024-11-11 12:50:00|43204.8|43184.8|43207.7|43187.7|43207.7|43187.7|43204.8|43184.8|5
1731329410000|2024-11-11 12:50:10|43207.3|43187.3|43207.7|43187.7|43207.7|43187.7|43204.8|43184.8|4
1731329420000|2024-11-11 12:50:20|43209.8|43189.8|43210.2|43190.2|43210.2|43190.2|43209.8|43189.8|3
1731329430000|2024-11-11 12:50:30|43212.3|43192.3|43217.7|43197.7|43217.7|43197.7|43212.3|43192.3|1
1731329440000|2024-11-11 12:50:40|43217.3|43197.3|43209.8|43189.8|43217.7|43197.7|43209.8|43189.8|7
1731329450000|2024-11-11 12:50:50|43209.4|43189.4|43204.8|43184.8|43209.4|43189.4|43204.8|43184.8|3
1731329460000|2024-11-11 12:51:00|43207.3|43187.3|43199.4|43179.4|43207.3|43187.3|43199.4|43179.4|4
1731329470000|2024-11-11 12:51:10|43196.9|43176.9|43199.8|43179.8|43199.8|43179.8|43196.9|43176.9|1
1731329480000|2024-11-11 12:51:20|43202.3|43182.3|43204.8|43184.8|43204.8|43184.8|43202.3|43182.3|1
1731329490000|2024-11-11 12:51:30|43207.3|43187.3|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|6
1731329500000|2024-11-11 12:51:40|43209.4|43189.4|43208.9|43188.9|43209.4|43189.4|43208.9|43188.9|4
1731329510000|2024-11-11 12:51:50|43209.4|43189.4|43214.4|43194.4|43216.9|43196.9|43209.4|43189.4|4
1731329520000|2024-11-11 12:52:00|43216.9|43196.9|43217.3|43197.3|43223.5|43203.5|43216.9|43196.9|5
1731329530000|2024-11-11 12:52:10|43219.8|43199.8|43216.9|43196.9|43221.4|43201.4|43214.4|43194.4|7
1731329540000|2024-11-11 12:52:20|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43214.4|43194.4|6
1731329550000|2024-11-11 12:52:30|43221.4|43201.4|43218.9|43198.9|43221.4|43201.4|43218.9|43198.9|2
1731329560000|2024-11-11 12:52:40|43213.1|43193.1|43208.1|43188.1|43213.1|43193.1|43208.1|43188.1|136
1731329570000|2024-11-11 12:52:50|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1731329580000|2024-11-11 12:53:00|43205.6|43185.6|43205.2|43185.2|43208.1|43188.1|43203.1|43183.1|3
1731329590000|2024-11-11 12:53:10|43203.5|43183.5|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|0
1731329600000|2024-11-11 12:53:20|||||||||3
1731329610000|2024-11-11 12:53:30|43216.4|43196.4|43218.1|43198.1|43220.6|43200.6|43216|43196|17
1731329620000|2024-11-11 12:53:40|43218.5|43198.5|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|2
1731329630000|2024-11-11 12:53:50|43221|43201|43223.1|43203.1|43223.1|43203.1|43220.6|43200.6|11
1731329640000|2024-11-11 12:54:00|||||||||5
1731329650000|2024-11-11 12:54:10|43223.5|43203.5|43223.1|43203.1|43225.6|43205.6|43223.1|43203.1|1
1731329660000|2024-11-11 12:54:20|43223.5|43203.5|43223.9|43203.9|43225.6|43205.6|43223.1|43203.1|8
1731329670000|2024-11-11 12:54:30|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.1|43203.1|4
1731329680000|2024-11-11 12:54:40|43224|43204|43223.1|43203.1|43224|43204|43223.1|43203.1|1
1731329690000|2024-11-11 12:54:50|43221|43201|43218.5|43198.5|43221|43201|43218.5|43198.5|3
1731329700000|2024-11-11 12:55:00|43214|43194|43211.5|43191.5|43214|43194|43211|43191|11
1731329710000|2024-11-11 12:55:10|43211|43191|43211|43191|43211|43191|43211|43191|1
1731329720000|2024-11-11 12:55:20|43209|43189|43206.5|43186.5|43209|43189|43206.5|43186.5|5
1731329730000|2024-11-11 12:55:30|43209|43189|43209|43189|43209|43189|43209|43189|1
1731329740000|2024-11-11 12:55:40|43206.5|43186.5|43206.5|43186.5|43209|43189|43206.5|43186.5|2
1731329750000|2024-11-11 12:55:50|43209|43189|43209|43189|43209|43189|43206.5|43186.5|4
1731329760000|2024-11-11 12:56:00|43206.5|43186.5|43209|43189|43209|43189|43206.5|43186.5|1
1731329770000|2024-11-11 12:56:10|43209.4|43189.4|43214.4|43194.4|43214.4|43194.4|43209.4|43189.4|20
1731329780000|2024-11-11 12:56:20|43214.8|43194.8|43214.4|43194.4|43214.8|43194.8|43214.4|43194.4|2
1731329790000|2024-11-11 12:56:30|43216.5|43196.5|43219.4|43199.4|43219.4|43199.4|43216.5|43196.5|10
1731329800000|2024-11-11 12:56:40|43219|43199|43216.5|43196.5|43219.4|43199.4|43216.5|43196.5|2
1731329810000|2024-11-11 12:56:50|43219|43199|43219|43199|43219.4|43199.4|43216.5|43196.5|2
1731329820000|2024-11-11 12:57:00|43219.4|43199.4|43219|43199|43219.4|43199.4|43216.5|43196.5|3
1731329830000|2024-11-11 12:57:10|43216.5|43196.5|43218.5|43198.5|43219|43199|43216|43196|2
1731329840000|2024-11-11 12:57:20|43216|43196|43211.5|43191.5|43216.5|43196.5|43211.5|43191.5|3
1731329850000|2024-11-11 12:57:30|43209|43189|43206|43186|43211.5|43191.5|43206|43186|3
1731329860000|2024-11-11 12:57:40|43204|43184|43204|43184|43204|43184|43204|43184|8
1731329880000|2024-11-11 12:58:00|43201.5|43181.5|43198.5|43178.5|43201.5|43181.5|43198.5|43178.5|17
1731329890000|2024-11-11 12:58:10|43199|43179|43199|43179|43199|43179|43199|43179|2
1731329900000|2024-11-11 12:58:20|43196.5|43176.5|43194|43174|43196.5|43176.5|43194|43174|7
1731329910000|2024-11-11 12:58:30|43196|43176|43191.5|43171.5|43196.5|43176.5|43189.4|43169.4|9
1731329920000|2024-11-11 12:58:40|43194|43174|43194|43174|43196|43176|43193.5|43173.5|6
1731329930000|2024-11-11 12:58:50|43191.5|43171.5|43196.5|43176.5|43196.5|43176.5|43191.5|43171.5|2
1731329940000|2024-11-11 12:59:00|43198.5|43178.5|43191.5|43171.5|43203.5|43183.5|43191.5|43171.5|12
1731329950000|2024-11-11 12:59:10|43189|43169|43164|43144|43189|43169|43161.5|43141.5|50
1731329960000|2024-11-11 12:59:20|43166|43146|43164|43144|43171.5|43151.5|43164|43144|13
1731329970000|2024-11-11 12:59:30|43163.5|43143.5|43174|43154|43174|43154|43163.5|43143.5|11
1731329980000|2024-11-11 12:59:40|43174.4|43154.4|43174.4|43154.4|43174.8|43154.8|43174.4|43154.4|6
1731329990000|2024-11-11 12:59:50|43179|43159|43176.5|43156.5|43179|43159|43171.5|43151.5|6
1731330000000|2024-11-11 13:00:00|43174.4|43154.4|43181.9|43161.9|43213.5|43193.5|43161.5|43141.5|81
1731330010000|2024-11-11 13:00:10|43184|43164|43184|43164|43186.5|43166.5|43169|43149|30
1731330020000|2024-11-11 13:00:20|43186.5|43166.5|43191.5|43171.5|43194|43174|43184|43164|49
1731330030000|2024-11-11 13:00:30|43194|43174|43194|43174|43194|43174|43176.5|43156.5|27
1731330040000|2024-11-11 13:00:40|43193.6|43173.6|43189|43169|43193.6|43173.6|43184|43164|17
1731330050000|2024-11-11 13:00:50|43191.5|43171.5|43198.1|43178.1|43198.1|43178.1|43183.6|43163.6|25
1731330060000|2024-11-11 13:01:00|43195.2|43175.2|43188.1|43168.1|43195.6|43175.6|43185.6|43165.6|48
1731330070000|2024-11-11 13:01:10|43183.1|43163.1|43172.7|43152.7|43185.6|43165.6|43172.7|43152.7|30
1731330080000|2024-11-11 13:01:20|43170.6|43150.6|43178.1|43158.1|43180.6|43160.6|43170.6|43150.6|18
1731330090000|2024-11-11 13:01:30|43181.5|43161.5|43182.7|43162.7|43188.1|43168.1|43180.6|43160.6|23
1731330100000|2024-11-11 13:01:40|43178.1|43158.1|43171.1|43151.1|43178.1|43158.1|43165.6|43145.6|43
1731330110000|2024-11-11 13:01:50|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43165.6|43145.6|16
1731330120000|2024-11-11 13:02:00|43178.1|43158.1|43172.7|43152.7|43188.1|43168.1|43172.7|43152.7|21
1731330130000|2024-11-11 13:02:10|43173.1|43153.1|43175.6|43155.6|43175.6|43155.6|43168.1|43148.1|17
1731330140000|2024-11-11 13:02:20|43178.1|43158.1|43170.6|43150.6|43178.1|43158.1|43168.1|43148.1|6
1731330150000|2024-11-11 13:02:30|43168.1|43148.1|43176.5|43156.5|43176.5|43156.5|43163.1|43143.1|13
1731330160000|2024-11-11 13:02:40|43176.9|43156.9|43203.1|43183.1|43205.6|43185.6|43176.9|43156.9|9
1731330170000|2024-11-11 13:02:50|43202.7|43182.7|43201.1|43181.1|43205.6|43185.6|43198.1|43178.1|15
1731330180000|2024-11-11 13:03:00|43200.6|43180.6|43193.1|43173.1|43200.6|43180.6|43193.1|43173.1|8
1731330190000|2024-11-11 13:03:10|43190.6|43170.6|43168.1|43148.1|43190.6|43170.6|43168.1|43148.1|47
1731330200000|2024-11-11 13:03:20|43170.2|43150.2|43165.6|43145.6|43170.2|43150.2|43156.1|43136.1|15
1731330210000|2024-11-11 13:03:30|43168.1|43148.1|43170.6|43150.6|43170.6|43150.6|43160.6|43140.6|16
1731330220000|2024-11-11 13:03:40|43171.1|43151.1|43173.1|43153.1|43173.1|43153.1|43168.1|43148.1|4
1731330230000|2024-11-11 13:03:50|43171.1|43151.1|43165.2|43145.2|43171.1|43151.1|43165.2|43145.2|15
1731330240000|2024-11-11 13:04:00|43163.1|43143.1|43178.1|43158.1|43183.1|43163.1|43163.1|43143.1|21
1731330250000|2024-11-11 13:04:10|43175.6|43155.6|43178.1|43158.1|43181.1|43161.1|43175.6|43155.6|21
1731330260000|2024-11-11 13:04:20|43180.6|43160.6|43183.1|43163.1|43188.1|43168.1|43178.1|43158.1|10
1731330270000|2024-11-11 13:04:30|43180.6|43160.6|43178.1|43158.1|43181.1|43161.1|43178.1|43158.1|5
1731330280000|2024-11-11 13:04:40|43180.6|43160.6|43188.6|43168.6|43188.6|43168.6|43180.6|43160.6|6
1731330290000|2024-11-11 13:04:50|43188.1|43168.1|43181.1|43161.1|43190.6|43170.6|43176.5|43156.5|8
1731330300000|2024-11-11 13:05:00|43180.6|43160.6|43180.6|43160.6|43183.1|43163.1|43175.6|43155.6|11
1731330310000|2024-11-11 13:05:10|43178.1|43158.1|43172.7|43152.7|43178.1|43158.1|43170.2|43150.2|6
1731330320000|2024-11-11 13:05:20|43170.6|43150.6|43163.1|43143.1|43177.7|43157.7|43163.1|43143.1|24
1731330330000|2024-11-11 13:05:30|43161.1|43141.1|43158.2|43138.2|43163.2|43143.2|43158.2|43138.2|9
1731330340000|2024-11-11 13:05:40|43153.2|43133.2|43148.6|43128.6|43153.2|43133.2|43142.7|43122.7|20
1731330350000|2024-11-11 13:05:50|43155.7|43135.7|43153.2|43133.2|43158.2|43138.2|43153.2|43133.2|9
1731330360000|2024-11-11 13:06:00|43152.3|43132.3|43128.2|43108.2|43152.3|43132.3|43127.7|43107.7|44
1731330370000|2024-11-11 13:06:10|43125.7|43105.7|43125.7|43105.7|43128.2|43108.2|43125.2|43105.2|19
1731330380000|2024-11-11 13:06:20|43128.2|43108.2|43131.1|43111.1|43131.1|43111.1|43128.2|43108.2|9
1731330390000|2024-11-11 13:06:30|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43125.7|43105.7|5
1731330400000|2024-11-11 13:06:40|43130.7|43110.7|43128.2|43108.2|43132.7|43112.7|43125.7|43105.7|13
1731330410000|2024-11-11 13:06:50|43127.7|43107.7|43123.2|43103.2|43127.7|43107.7|43123.2|43103.2|7
1731330420000|2024-11-11 13:07:00|43122.7|43102.7|43110.7|43090.7|43122.7|43102.7|43103.2|43083.2|86
1731330430000|2024-11-11 13:07:10|43113.2|43093.2|43092.7|43072.7|43113.2|43093.2|43092.7|43072.7|46
1731330440000|2024-11-11 13:07:20|43093.2|43073.2|43087.7|43067.7|43095.2|43075.2|43087.7|43067.7|30
1731330450000|2024-11-11 13:07:30|43088.2|43068.2|43095.7|43075.7|43095.7|43075.7|43085.2|43065.2|21
1731330460000|2024-11-11 13:07:40|43093.2|43073.2|43123.2|43103.2|43123.2|43103.2|43093.2|43073.2|29
1731330470000|2024-11-11 13:07:50|43120.7|43100.7|43113.2|43093.2|43120.7|43100.7|43113.2|43093.2|17
1731330480000|2024-11-11 13:08:00|43110.2|43090.2|43108.2|43088.2|43110.2|43090.2|43103.2|43083.2|23
1731330490000|2024-11-11 13:08:10|43107.7|43087.7|43103.6|43083.6|43107.7|43087.7|43103.2|43083.2|3
1731330500000|2024-11-11 13:08:20|43103.2|43083.2|43100.7|43080.7|43105.7|43085.7|43100.7|43080.7|11
1731330510000|2024-11-11 13:08:30|43098.6|43078.6|43093.2|43073.2|43098.6|43078.6|43088.2|43068.2|8
1731330520000|2024-11-11 13:08:40|43093.6|43073.6|43085.7|43065.7|43093.6|43073.6|43085.7|43065.7|13
1731330530000|2024-11-11 13:08:50|43085.2|43065.2|43080.2|43060.2|43085.7|43065.7|43080.2|43060.2|5
1731330540000|2024-11-11 13:09:00|43079.8|43059.8|43080.2|43060.2|43086.1|43066.1|43073.2|43053.2|31
1731330550000|2024-11-11 13:09:10|43080.7|43060.7|43072.7|43052.7|43080.7|43060.7|43072.7|43052.7|4
1731330560000|2024-11-11 13:09:20|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|4
1731330570000|2024-11-11 13:09:30|43076.1|43056.1|43088.2|43068.2|43090.7|43070.7|43076.1|43056.1|19
1731330580000|2024-11-11 13:09:40|43090.2|43070.2|43080.7|43060.7|43090.7|43070.7|43080.7|43060.7|4
1731330590000|2024-11-11 13:09:50|43081.1|43061.1|43083.6|43063.6|43086.1|43066.1|43075.7|43055.7|30
1731330600000|2024-11-11 13:10:00|43088.2|43068.2|43098.2|43078.2|43110.7|43090.7|43088.2|43068.2|57
1731330610000|2024-11-11 13:10:10|43097.3|43077.3|43123.2|43103.2|43125.7|43105.7|43095.2|43075.2|28
1731330620000|2024-11-11 13:10:20|43123.6|43103.6|43133.2|43113.2|43133.2|43113.2|43123.6|43103.6|12
1731330630000|2024-11-11 13:10:30|43130.7|43110.7|43155.2|43135.2|43155.2|43135.2|43130.7|43110.7|33
1731330640000|2024-11-11 13:10:40|43153.2|43133.2|43128.2|43108.2|43158.2|43138.2|43128.2|43108.2|29
1731330650000|2024-11-11 13:10:50|43125.7|43105.7|43115.7|43095.7|43125.7|43105.7|43115.7|43095.7|9
1731330660000|2024-11-11 13:11:00|43123.2|43103.2|43123.2|43103.2|43133.2|43113.2|43123.2|43103.2|20
1731330670000|2024-11-11 13:11:10|43122.8|43102.8|43118.2|43098.2|43123.2|43103.2|43118.2|43098.2|5
1731330680000|2024-11-11 13:11:20|43120.7|43100.7|43115.3|43095.3|43120.7|43100.7|43115.3|43095.3|15
1731330690000|2024-11-11 13:11:30|43113.2|43093.2|43108.2|43088.2|43113.2|43093.2|43107.8|43087.8|7
1731330700000|2024-11-11 13:11:40|43103.2|43083.2|43108.2|43088.2|43108.2|43088.2|43103.2|43083.2|7
1731330710000|2024-11-11 13:11:50|43103.2|43083.2|43107.8|43087.8|43107.8|43087.8|43093.2|43073.2|50
1731330720000|2024-11-11 13:12:00|43112.8|43092.8|43125.7|43105.7|43125.7|43105.7|43112.8|43092.8|26
1731330730000|2024-11-11 13:12:10|43123.2|43103.2|43116.1|43096.1|43123.2|43103.2|43115.7|43095.7|15
1731330740000|2024-11-11 13:12:20|43118.2|43098.2|43118.2|43098.2|43121.1|43101.1|43115.7|43095.7|3
1731330750000|2024-11-11 13:12:30|43118.6|43098.6|43123.2|43103.2|43123.2|43103.2|43118.6|43098.6|10
1731330760000|2024-11-11 13:12:40|43120.7|43100.7|43113.2|43093.2|43122.8|43102.8|43113.2|43093.2|5
1731330770000|2024-11-11 13:12:50|43115.7|43095.7|43107.8|43087.8|43118.2|43098.2|43107.8|43087.8|16
1731330780000|2024-11-11 13:13:00|43105.7|43085.7|43113.2|43093.2|43113.2|43093.2|43103.2|43083.2|33
1731330790000|2024-11-11 13:13:10|43116.1|43096.1|43122.8|43102.8|43127.8|43107.8|43116.1|43096.1|25
1731330800000|2024-11-11 13:13:20|43123.2|43103.2|43138.2|43118.2|43140.7|43120.7|43123.2|43103.2|31
1731330810000|2024-11-11 13:13:30|43140.7|43120.7|43146.1|43126.1|43146.1|43126.1|43138.2|43118.2|27
1731330820000|2024-11-11 13:13:40|43151.1|43131.1|43153.2|43133.2|43158.2|43138.2|43150.7|43130.7|29
1731330830000|2024-11-11 13:13:50|43155.7|43135.7|43141.1|43121.1|43158.2|43138.2|43138.2|43118.2|24
1731330840000|2024-11-11 13:14:00|43143.2|43123.2|43145.7|43125.7|43146.1|43126.1|43143.2|43123.2|7
1731330850000|2024-11-11 13:14:10|43146.1|43126.1|43145.7|43125.7|43147.8|43127.8|43145.7|43125.7|6
1731330860000|2024-11-11 13:14:20|43145.3|43125.3|43138.2|43118.2|43145.3|43125.3|43135.7|43115.7|4
1731330870000|2024-11-11 13:14:30|43137.8|43117.8|43140.7|43120.7|43140.7|43120.7|43135.7|43115.7|4
1731330880000|2024-11-11 13:14:40|43142.8|43122.8|43143.2|43123.2|43143.2|43123.2|43142.8|43122.8|2
1731330890000|2024-11-11 13:14:50|||||||||3
1731330900000|2024-11-11 13:15:00|43145.7|43125.7|43150.7|43130.7|43150.7|43130.7|43143.2|43123.2|40
1731330910000|2024-11-11 13:15:10|43148.2|43128.2|43123.2|43103.2|43148.2|43128.2|43123.2|43103.2|18
1731330920000|2024-11-11 13:15:20|43120.7|43100.7|43126.1|43106.1|43126.1|43106.1|43118.2|43098.2|13
1731330930000|2024-11-11 13:15:30|43128.6|43108.6|43135.7|43115.7|43135.7|43115.7|43128.6|43108.6|5
1731330940000|2024-11-11 13:15:40|43136.1|43116.1|43138.2|43118.2|43138.2|43118.2|43136.1|43116.1|1
1731330950000|2024-11-11 13:15:50|43137.8|43117.8|43133.2|43113.2|43137.8|43117.8|43130.7|43110.7|4
1731330960000|2024-11-11 13:16:00|43133.6|43113.6|43138.6|43118.6|43138.6|43118.6|43133.6|43113.6|5
1731330970000|2024-11-11 13:16:10|43139|43119|43123.2|43103.2|43143.6|43123.6|43123.2|43103.2|9
1731330980000|2024-11-11 13:16:20|43120.7|43100.7|43117.8|43097.8|43123.2|43103.2|43115.7|43095.7|6
1731330990000|2024-11-11 13:16:30|43115.7|43095.7|43123.2|43103.2|43123.2|43103.2|43115.7|43095.7|5
1731331000000|2024-11-11 13:16:40|43128.2|43108.2|43108.2|43088.2|43130.7|43110.7|43108.2|43088.2|26
1731331010000|2024-11-11 13:16:50|43103.2|43083.2|43095.7|43075.7|43103.2|43083.2|43090.7|43070.7|8
1731331020000|2024-11-11 13:17:00|43096.1|43076.1|43105.7|43085.7|43105.7|43085.7|43096.1|43076.1|9
1731331030000|2024-11-11 13:17:10|43105.3|43085.3|43100.7|43080.7|43105.3|43085.3|43100.7|43080.7|0
1731331040000|2024-11-11 13:17:20|43103.2|43083.2|43095.7|43075.7|43103.2|43083.2|43095.7|43075.7|5
1731331050000|2024-11-11 13:17:30|43096.1|43076.1|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|1
1731331060000|2024-11-11 13:17:40|43100.3|43080.3|43103.2|43083.2|43103.2|43083.2|43100.3|43080.3|4
1731331070000|2024-11-11 13:17:50|43102.8|43082.8|43100.7|43080.7|43103.2|43083.2|43100.7|43080.7|6
1731331080000|2024-11-11 13:18:00|43098.2|43078.2|43098.2|43078.2|43100.7|43080.7|43095.7|43075.7|19
1731331090000|2024-11-11 13:18:10|||||||||1
1731331100000|2024-11-11 13:18:20|43097.8|43077.8|43085.7|43065.7|43097.8|43077.8|43085.3|43065.3|68
1731331110000|2024-11-11 13:18:30|43088.6|43068.6|43098.6|43078.6|43098.6|43078.6|43088.6|43068.6|6
1731331120000|2024-11-11 13:18:40|43101.1|43081.1|43108.2|43088.2|43115.7|43095.7|43101.1|43081.1|19
1731331130000|2024-11-11 13:18:50|43110.7|43090.7|43095.7|43075.7|43110.7|43090.7|43095.7|43075.7|3
1731331140000|2024-11-11 13:19:00|43093.2|43073.2|43078.2|43058.2|43093.2|43073.2|43075.7|43055.7|5
1731331150000|2024-11-11 13:19:10|43080.7|43060.7|43095.7|43075.7|43095.7|43075.7|43080.7|43060.7|7
1731331160000|2024-11-11 13:19:20|43093.6|43073.6|43088.2|43068.2|43095.3|43075.3|43088.2|43068.2|2
1731331170000|2024-11-11 13:19:30|43088.6|43068.6|43088.2|43068.2|43093.2|43073.2|43088.2|43068.2|0
1731331180000|2024-11-11 13:19:40|43085.7|43065.7|43073.2|43053.2|43085.7|43065.7|43073.2|43053.2|7
1731331190000|2024-11-11 13:19:50|43073.6|43053.6|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|2
1731331200000|2024-11-11 13:20:00|43075.7|43055.7|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|3
1731331210000|2024-11-11 13:20:10|43078.6|43058.6|43090.7|43070.7|43091.1|43071.1|43078.6|43058.6|14
1731331220000|2024-11-11 13:20:20|43088.2|43068.2|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|0
1731331230000|2024-11-11 13:20:30|43085.7|43065.7|43078.2|43058.2|43085.7|43065.7|43078.2|43058.2|8
1731331240000|2024-11-11 13:20:40|43073.6|43053.6|43072.8|43052.8|43073.6|43053.6|43072.8|43052.8|6
1731331250000|2024-11-11 13:20:50|43073.2|43053.2|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|10
1731331260000|2024-11-11 13:21:00|43080.7|43060.7|43088.2|43068.2|43090.7|43070.7|43080.7|43060.7|23
1731331270000|2024-11-11 13:21:10|43088.6|43068.6|43090.7|43070.7|43090.7|43070.7|43088.2|43068.2|0
1731331280000|2024-11-11 13:21:20|43092.8|43072.8|43098.2|43078.2|43098.2|43078.2|43092.8|43072.8|4
1731331290000|2024-11-11 13:21:30|43097.8|43077.8|43098.2|43078.2|43098.2|43078.2|43095.7|43075.7|5
1731331300000|2024-11-11 13:21:40|43100.7|43080.7|43103.2|43083.2|43105.7|43085.7|43098.2|43078.2|4
1731331310000|2024-11-11 13:21:50|43102.4|43082.4|43098.6|43078.6|43102.8|43082.8|43098.2|43078.2|17
1731331320000|2024-11-11 13:22:00|43100.7|43080.7|43140.7|43120.7|43140.7|43120.7|43100.7|43080.7|28
1731331330000|2024-11-11 13:22:10|43140.3|43120.3|43140.7|43120.7|43145.7|43125.7|43135.7|43115.7|9
1731331340000|2024-11-11 13:22:20|43138.6|43118.6|43135.7|43115.7|43138.6|43118.6|43135.7|43115.7|4
1731331350000|2024-11-11 13:22:30|43133.2|43113.2|43140.7|43120.7|43140.7|43120.7|43130.7|43110.7|5
1731331360000|2024-11-11 13:22:40|43138.2|43118.2|43123.6|43103.6|43140.7|43120.7|43123.2|43103.2|4
1731331370000|2024-11-11 13:22:50|43125.3|43105.3|43128.2|43108.2|43128.2|43108.2|43125.3|43105.3|9
1731331380000|2024-11-11 13:23:00|43128.6|43108.6|43128.2|43108.2|43130.7|43110.7|43125.7|43105.7|2
1731331390000|2024-11-11 13:23:10|43128.6|43108.6|43140.7|43120.7|43140.7|43120.7|43128.6|43108.6|4
1731331400000|2024-11-11 13:23:20|43138.2|43118.2|43138.2|43118.2|43140.7|43120.7|43138.2|43118.2|1
1731331410000|2024-11-11 13:23:30|43138.6|43118.6|43140.7|43120.7|43140.7|43120.7|43138.2|43118.2|0
1731331420000|2024-11-11 13:23:40|43138.2|43118.2|43135.7|43115.7|43140.7|43120.7|43135.7|43115.7|0
1731331430000|2024-11-11 13:23:50|43138.2|43118.2|43140.7|43120.7|43143.2|43123.2|43138.2|43118.2|3
1731331440000|2024-11-11 13:24:00|43138.2|43118.2|43135.7|43115.7|43138.2|43118.2|43133.2|43113.2|6
1731331450000|2024-11-11 13:24:10|43133.2|43113.2|43123.2|43103.2|43133.2|43113.2|43123.2|43103.2|1
1731331460000|2024-11-11 13:24:20|43123.6|43103.6|43123.6|43103.6|43125.7|43105.7|43123.2|43103.2|22
1731331470000|2024-11-11 13:24:30|43126.1|43106.1|43124.1|43104.1|43126.1|43106.1|43123.6|43103.6|5
1731331480000|2024-11-11 13:24:40|43126.1|43106.1|43128.2|43108.2|43130.7|43110.7|43126.1|43106.1|2
1731331490000|2024-11-11 13:24:50|43128.6|43108.6|43125.3|43105.3|43133.2|43113.2|43123.2|43103.2|5
1731331500000|2024-11-11 13:25:00|43123.2|43103.2|43118.2|43098.2|43128.2|43108.2|43118.2|43098.2|22
1731331510000|2024-11-11 13:25:10|43123.2|43103.2|43128.6|43108.6|43128.6|43108.6|43118.2|43098.2|6
1731331520000|2024-11-11 13:25:20|43128.2|43108.2|43130.7|43110.7|43130.7|43110.7|43128.2|43108.2|4
1731331530000|2024-11-11 13:25:30|43132.8|43112.8|43128.2|43108.2|43132.8|43112.8|43127.8|43107.8|4
1731331540000|2024-11-11 13:25:40|43133.2|43113.2|43128.2|43108.2|43133.2|43113.2|43128.2|43108.2|9
1731331550000|2024-11-11 13:25:50|43127.4|43107.4|43120.7|43100.7|43127.4|43107.4|43120.7|43100.7|4
1731331560000|2024-11-11 13:26:00|43120.3|43100.3|43100.7|43080.7|43120.3|43100.3|43100.7|43080.7|15
1731331570000|2024-11-11 13:26:10|43103.2|43083.2|43093.2|43073.2|43103.2|43083.2|43093.2|43073.2|10
1731331580000|2024-11-11 13:26:20|43092.8|43072.8|43088.2|43068.2|43093.2|43073.2|43088.2|43068.2|9
1731331590000|2024-11-11 13:26:30|43088.6|43068.6|43083.2|43063.2|43090.7|43070.7|43080.7|43060.7|18
1731331600000|2024-11-11 13:26:40|43082.8|43062.8|43086.1|43066.1|43086.1|43066.1|43080.7|43060.7|3
1731331610000|2024-11-11 13:26:50|43088.2|43068.2|43093.2|43073.2|43093.2|43073.2|43088.2|43068.2|7
1731331620000|2024-11-11 13:27:00|43095.7|43075.7|43108.2|43088.2|43108.2|43088.2|43095.7|43075.7|3
1731331630000|2024-11-11 13:27:10|43113.2|43093.2|43115.7|43095.7|43118.2|43098.2|43113.2|43093.2|6
1731331640000|2024-11-11 13:27:20|43115.3|43095.3|43120.7|43100.7|43123.2|43103.2|43115.3|43095.3|3
1731331650000|2024-11-11 13:27:30|43121.2|43101.2|43123.2|43103.2|43123.7|43103.7|43118.2|43098.2|0
1731331660000|2024-11-11 13:27:40|43123.7|43103.7|43125.7|43105.7|43125.7|43105.7|43120.7|43100.7|1
1731331670000|2024-11-11 13:27:50|43126.2|43106.2|43123.2|43103.2|43128.2|43108.2|43123.2|43103.2|3
1731331680000|2024-11-11 13:28:00|43122.8|43102.8|43112.8|43092.8|43122.8|43102.8|43112.8|43092.8|6
1731331690000|2024-11-11 13:28:10|43110.3|43090.3|43112.8|43092.8|43112.8|43092.8|43110.3|43090.3|1
1731331700000|2024-11-11 13:28:20|43110.3|43090.3|43105.7|43085.7|43110.3|43090.3|43105.7|43085.7|3
1731331710000|2024-11-11 13:28:30|43107.8|43087.8|43103.2|43083.2|43107.8|43087.8|43103.2|43083.2|0
1731331720000|2024-11-11 13:28:40|43106.2|43086.2|43108.2|43088.2|43108.2|43088.2|43105.7|43085.7|3
1731331730000|2024-11-11 13:28:50|43105.7|43085.7|43103.2|43083.2|43108.2|43088.2|43103.2|43083.2|1
1731331740000|2024-11-11 13:29:00|43102.8|43082.8|43100.7|43080.7|43102.8|43082.8|43097.8|43077.8|6
1731331750000|2024-11-11 13:29:10|43101.2|43081.2|43105.7|43085.7|43105.7|43085.7|43100.7|43080.7|5
1731331760000|2024-11-11 13:29:20|43106.2|43086.2|43111.2|43091.2|43111.2|43091.2|43105.7|43085.7|0
1731331770000|2024-11-11 13:29:30|43108.7|43088.7|43110.7|43090.7|43113.2|43093.2|43108.2|43088.2|1
1731331780000|2024-11-11 13:29:40|43110.3|43090.3|43102.8|43082.8|43110.3|43090.3|43102.8|43082.8|2
1731331790000|2024-11-11 13:29:50|43103.2|43083.2|43095.7|43075.7|43105.7|43085.7|43095.7|43075.7|6
1731331800000|2024-11-11 13:30:00|43093.2|43073.2|43126.6|43106.6|43126.6|43106.6|43090.3|43070.3|49
1731331810000|2024-11-11 13:30:10|43129.1|43109.1|43124.5|43104.5|43129.1|43109.1|43124.1|43104.1|2
1731331820000|2024-11-11 13:30:20|43124.1|43104.1|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|3
1731331830000|2024-11-11 13:30:30|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43116.2|43096.2|5
1731331840000|2024-11-11 13:30:40|43114.5|43094.5|43109.1|43089.1|43114.5|43094.5|43109.1|43089.1|19
1731331850000|2024-11-11 13:30:50|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|43106.6|43086.6|1
1731331860000|2024-11-11 13:31:00|43104.1|43084.1|43104.1|43084.1|43104.1|43084.1|43101.2|43081.2|14
1731331870000|2024-11-11 13:31:10|43101.6|43081.6|43106.6|43086.6|43106.6|43086.6|43101.6|43081.6|4
1731331880000|2024-11-11 13:31:20|43109.1|43089.1|43111.6|43091.6|43111.6|43091.6|43109.1|43089.1|7
1731331890000|2024-11-11 13:31:30|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|4
1731331900000|2024-11-11 13:31:40|43113.7|43093.7|43109.1|43089.1|43113.7|43093.7|43109.1|43089.1|1
1731331910000|2024-11-11 13:31:50|43109.5|43089.5|43118.7|43098.7|43118.7|43098.7|43109.1|43089.1|1
1731331920000|2024-11-11 13:32:00|43119.1|43099.1|43128.2|43108.2|43128.2|43108.2|43119.1|43099.1|15
1731331930000|2024-11-11 13:32:10|43129.1|43109.1|43134.1|43114.1|43134.1|43114.1|43129.1|43109.1|5
1731331940000|2024-11-11 13:32:20|43131.6|43111.6|43129.1|43109.1|43134.1|43114.1|43129.1|43109.1|4
1731331950000|2024-11-11 13:32:30|43126.6|43106.6|43126.6|43106.6|43129.1|43109.1|43126.6|43106.6|2
1731331960000|2024-11-11 13:32:40|43129.1|43109.1|43124.1|43104.1|43131.2|43111.2|43124.1|43104.1|17
1731331970000|2024-11-11 13:32:50|43126.6|43106.6|43109.1|43089.1|43126.6|43106.6|43109.1|43089.1|13
1731331980000|2024-11-11 13:33:00|43106.6|43086.6|43111.6|43091.6|43111.6|43091.6|43104.1|43084.1|14
1731331990000|2024-11-11 13:33:10|43111.2|43091.2|43096.6|43076.6|43111.2|43091.2|43096.6|43076.6|3
1731332000000|2024-11-11 13:33:20|43093.7|43073.7|43081.6|43061.6|43093.7|43073.7|43074.1|43054.1|21
1731332010000|2024-11-11 13:33:30|43082|43062|43087|43067|43087|43067|43081.6|43061.6|1
1731332020000|2024-11-11 13:33:40|43089.5|43069.5|43094.5|43074.5|43098.7|43078.7|43089.5|43069.5|6
1731332030000|2024-11-11 13:33:50|43096.6|43076.6|43106.6|43086.6|43106.6|43086.6|43096.6|43076.6|4
1731332040000|2024-11-11 13:34:00|43107|43087|43109.1|43089.1|43113.7|43093.7|43107|43087|40
1731332050000|2024-11-11 13:34:10|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|3
1731332060000|2024-11-11 13:34:20|43109.9|43089.9|43104.1|43084.1|43112|43092|43101.6|43081.6|3
1731332070000|2024-11-11 13:34:30|43101.6|43081.6|43096.6|43076.6|43101.6|43081.6|43096.6|43076.6|1
1731332080000|2024-11-11 13:34:40|43096.2|43076.2|43094.1|43074.1|43096.6|43076.6|43093.7|43073.7|1
1731332090000|2024-11-11 13:34:50|43092|43072|43086.6|43066.6|43094.1|43074.1|43079.1|43059.1|7
1731332100000|2024-11-11 13:35:00|43088.7|43068.7|43089.1|43069.1|43089.1|43069.1|43084.1|43064.1|5
1731332110000|2024-11-11 13:35:10|43091.6|43071.6|43084.1|43064.1|43091.6|43071.6|43084.1|43064.1|5
1731332120000|2024-11-11 13:35:20|43083.7|43063.7|43076.6|43056.6|43083.7|43063.7|43073.7|43053.7|4
1731332130000|2024-11-11 13:35:30|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43074.1|43054.1|1
1731332140000|2024-11-11 13:35:40|43074.1|43054.1|43076.6|43056.6|43076.6|43056.6|43072|43052|3
1731332150000|2024-11-11 13:35:50|43074.1|43054.1|43086.6|43066.6|43086.6|43066.6|43074.1|43054.1|5
1731332160000|2024-11-11 13:36:00|43084.1|43064.1|43096.6|43076.6|43096.6|43076.6|43084.1|43064.1|4
1731332170000|2024-11-11 13:36:10|43094.1|43074.1|43101.6|43081.6|43101.6|43081.6|43094.1|43074.1|8
1731332180000|2024-11-11 13:36:20|43101.2|43081.2|43104.1|43084.1|43104.1|43084.1|43094.1|43074.1|6
1731332190000|2024-11-11 13:36:30|43104.5|43084.5|43101.2|43081.2|43106.6|43086.6|43099.5|43079.5|5
1731332200000|2024-11-11 13:36:40|43099.1|43079.1|43129.1|43109.1|43129.1|43109.1|43099.1|43079.1|21
1731332210000|2024-11-11 13:36:50|43126.6|43106.6|43136.6|43116.6|43139.1|43119.1|43126.6|43106.6|8
1731332220000|2024-11-11 13:37:00|43134.1|43114.1|43149.1|43129.1|43149.1|43129.1|43129.1|43109.1|20
1731332230000|2024-11-11 13:37:10|43146.6|43126.6|43152|43132|43154.5|43134.5|43146.6|43126.6|13
1731332240000|2024-11-11 13:37:20|43151.6|43131.6|43144.1|43124.1|43151.6|43131.6|43144.1|43124.1|5
1731332250000|2024-11-11 13:37:30|43146.6|43126.6|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|22
1731332260000|2024-11-11 13:37:40|43148.3|43128.3|43144.5|43124.5|43148.3|43128.3|43144.1|43124.1|22
1731332270000|2024-11-11 13:37:50|43147|43127|43144.1|43124.1|43147|43127|43144.1|43124.1|18
1731332280000|2024-11-11 13:38:00|43138.7|43118.7|43139.1|43119.1|43142|43122|43134.1|43114.1|15
1731332290000|2024-11-11 13:38:10|43137|43117|43132.4|43112.4|43139.1|43119.1|43132.4|43112.4|87
1731332300000|2024-11-11 13:38:20|43132.9|43112.9|43127|43107|43137|43117|43127|43107|22
1731332310000|2024-11-11 13:38:30|43127.4|43107.4|43132.4|43112.4|43132.4|43112.4|43127.4|43107.4|2
1731332320000|2024-11-11 13:38:40|43134.9|43114.9|43129.9|43109.9|43134.9|43114.9|43129.9|43109.9|2
1731332330000|2024-11-11 13:38:50|43132.4|43112.4|43134.9|43114.9|43134.9|43114.9|43129.9|43109.9|2
1731332340000|2024-11-11 13:39:00|43135.4|43115.4|43143.3|43123.3|43145.4|43125.4|43135.4|43115.4|13
1731332350000|2024-11-11 13:39:10|43145.4|43125.4|43138.7|43118.7|43145.8|43125.8|43138.3|43118.3|17
1731332360000|2024-11-11 13:39:20|43140.8|43120.8|43141.2|43121.2|43143.3|43123.3|43140.8|43120.8|16
1731332370000|2024-11-11 13:39:30|43143.7|43123.7|43140.8|43120.8|43143.7|43123.7|43140.4|43120.4|11
1731332380000|2024-11-11 13:39:40|43141.2|43121.2|43143.3|43123.3|43145.8|43125.8|43141.2|43121.2|10
1731332390000|2024-11-11 13:39:50|43140.8|43120.8|43140.8|43120.8|43145.8|43125.8|43140.8|43120.8|14
1731332400000|2024-11-11 13:40:00|43141.2|43121.2|43138.3|43118.3|43146.2|43126.2|43135.8|43115.8|35
1731332410000|2024-11-11 13:40:10|43137.9|43117.9|43130.4|43110.4|43137.9|43117.9|43130.4|43110.4|5
1731332420000|2024-11-11 13:40:20|43130.8|43110.8|43130.4|43110.4|43130.8|43110.8|43125.8|43105.8|5
1731332430000|2024-11-11 13:40:30|43130.8|43110.8|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|9
1731332440000|2024-11-11 13:40:40|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|2
1731332450000|2024-11-11 13:40:50|43131.6|43111.6|43133.3|43113.3|43133.7|43113.7|43131.2|43111.2|5
1731332460000|2024-11-11 13:41:00|43130.8|43110.8|43128.3|43108.3|43130.8|43110.8|43123.3|43103.3|7
1731332470000|2024-11-11 13:41:10|43130.8|43110.8|43113.3|43093.3|43130.8|43110.8|43113.3|43093.3|6
1731332480000|2024-11-11 13:41:20|43110.8|43090.8|43118.3|43098.3|43118.3|43098.3|43110.8|43090.8|15
1731332490000|2024-11-11 13:41:30|43115.8|43095.8|43115.4|43095.4|43115.8|43095.8|43115.4|43095.4|12
1731332500000|2024-11-11 13:41:40|43113.3|43093.3|43110|43090|43113.3|43093.3|43107.5|43087.5|19
1731332510000|2024-11-11 13:41:50|43109.5|43089.5|43107.5|43087.5|43109.5|43089.5|43107.5|43087.5|9
1731332520000|2024-11-11 13:42:00|43110|43090|43110.4|43090.4|43110.4|43090.4|43107.5|43087.5|6
1731332530000|2024-11-11 13:42:10|43117.5|43097.5|43120.4|43100.4|43125|43105|43115|43095|7
1731332540000|2024-11-11 13:42:20|43118.3|43098.3|43117.5|43097.5|43120.4|43100.4|43115.8|43095.8|5
1731332550000|2024-11-11 13:42:30|43117|43097|43120|43100|43120|43100|43117|43097|3
1731332560000|2024-11-11 13:42:40|43119.5|43099.5|43117|43097|43119.5|43099.5|43117|43097|7
1731332570000|2024-11-11 13:42:50|43115|43095|43110.4|43090.4|43115|43095|43110|43090|12
1731332580000|2024-11-11 13:43:00|43112.9|43092.9|43123.7|43103.7|43123.7|43103.7|43110|43090|17
1731332590000|2024-11-11 13:43:10|43123.3|43103.3|43098.3|43078.3|43123.3|43103.3|43098.3|43078.3|5
1731332600000|2024-11-11 13:43:20|43095.8|43075.8|43088.3|43068.3|43095.8|43075.8|43086.2|43066.2|16
1731332610000|2024-11-11 13:43:30|43088.7|43068.7|43078.3|43058.3|43090.8|43070.8|43078.3|43058.3|10
1731332620000|2024-11-11 13:43:40|43080.8|43060.8|43080.8|43060.8|43083.3|43063.3|43080.4|43060.4|15
1731332630000|2024-11-11 13:43:50|43082.5|43062.5|43080|43060|43084.5|43064.5|43080|43060|2
1731332640000|2024-11-11 13:44:00|43080.8|43060.8|43077.5|43057.5|43085.4|43065.4|43077.5|43057.5|25
1731332650000|2024-11-11 13:44:10|43077.9|43057.9|43082.5|43062.5|43087.9|43067.9|43077.5|43057.5|18
1731332660000|2024-11-11 13:44:20|43080.4|43060.4|43077.9|43057.9|43085|43065|43077.9|43057.9|19
1731332670000|2024-11-11 13:44:30|43077.5|43057.5|43077.9|43057.9|43077.9|43057.9|43075.4|43055.4|5
1731332680000|2024-11-11 13:44:40|43075.4|43055.4|43072.5|43052.5|43075.4|43055.4|43070.4|43050.4|17
1731332690000|2024-11-11 13:44:50|43072.9|43052.9|43070|43050|43072.9|43052.9|43067.9|43047.9|8
1731332700000|2024-11-11 13:45:00|43067.5|43047.5|43067.5|43047.5|43070|43050|43065|43045|8
1731332710000|2024-11-11 13:45:10|43070|43050|43074.6|43054.6|43080|43060|43070|43050|12
1731332720000|2024-11-11 13:45:20|43074.1|43054.1|43072.5|43052.5|43074.6|43054.6|43072.1|43052.1|4
1731332730000|2024-11-11 13:45:30|43074.6|43054.6|43080|43060|43082.5|43062.5|43072.5|43052.5|13
1731332740000|2024-11-11 13:45:40|43082.5|43062.5|43077.1|43057.1|43085|43065|43077.1|43057.1|25
1731332750000|2024-11-11 13:45:50|43075|43055|43065|43045|43075|43055|43065|43045|14
1731332760000|2024-11-11 13:46:00|43062.5|43042.5|43055|43035|43062.5|43042.5|43055|43035|23
1731332770000|2024-11-11 13:46:10|43060|43040|43070.4|43050.4|43072.5|43052.5|43060|43040|24
1731332780000|2024-11-11 13:46:20|43072.9|43052.9|43075|43055|43075|43055|43070|43050|3
1731332790000|2024-11-11 13:46:30|43074.6|43054.6|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|6
1731332800000|2024-11-11 13:46:40|43072.5|43052.5|43059.6|43039.6|43072.5|43052.5|43059.6|43039.6|4
1731332810000|2024-11-11 13:46:50|43055|43035|43048.3|43028.3|43055|43035|43047.5|43027.5|31
1731332820000|2024-11-11 13:47:00|43048.7|43028.7|43050.4|43030.4|43050.8|43030.8|43046.2|43026.2|27
1731332830000|2024-11-11 13:47:10|43048.7|43028.7|43048.3|43028.3|43053.7|43033.7|43045.8|43025.8|44
1731332840000|2024-11-11 13:47:20|43047.9|43027.9|43050.8|43030.8|43050.8|43030.8|43045.8|43025.8|31
1731332850000|2024-11-11 13:47:30|43050.4|43030.4|43056.2|43036.2|43060.8|43040.8|43048.3|43028.3|26
1731332860000|2024-11-11 13:47:40|43058.3|43038.3|43058.3|43038.3|43060.8|43040.8|43053.3|43033.3|68
1731332870000|2024-11-11 13:47:50|43056.2|43036.2|43053.3|43033.3|43058.7|43038.7|43053.3|43033.3|5
1731332880000|2024-11-11 13:48:00|43052.9|43032.9|43057.9|43037.9|43061.2|43041.2|43052.9|43032.9|14
1731332890000|2024-11-11 13:48:10|43055.8|43035.8|43055.8|43035.8|43058.7|43038.7|43053.3|43033.3|13
1731332900000|2024-11-11 13:48:20|43055.4|43035.4|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|1
1731332910000|2024-11-11 13:48:30|43052.5|43032.5|43051.2|43031.2|43052.9|43032.9|43048.3|43028.3|2
1731332920000|2024-11-11 13:48:40|43053.3|43033.3|43048.7|43028.7|43053.3|43033.3|43048.3|43028.3|1
1731332930000|2024-11-11 13:48:50|43050.8|43030.8|43045.8|43025.8|43050.8|43030.8|43045.8|43025.8|21
1731332940000|2024-11-11 13:49:00|43043.3|43023.3|43055.8|43035.8|43055.8|43035.8|43041.2|43021.2|12
1731332950000|2024-11-11 13:49:10|||||||||4
1731332960000|2024-11-11 13:49:20|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43055.8|43035.8|3
1731332970000|2024-11-11 13:49:30|43056.2|43036.2|43056.2|43036.2|43058.7|43038.7|43055.8|43035.8|0
1731332980000|2024-11-11 13:49:40|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43053.3|43033.3|23
1731332990000|2024-11-11 13:49:50|43055.8|43035.8|43058.7|43038.7|43058.7|43038.7|43055.8|43035.8|4
1731333000000|2024-11-11 13:50:00|43057.9|43037.9|43063.7|43043.7|43066.2|43046.2|43055.8|43035.8|5
1731333010000|2024-11-11 13:50:10|43063.3|43043.3|43055|43035|43063.7|43043.7|43052.5|43032.5|37
1731333020000|2024-11-11 13:50:20|43052.9|43032.9|43052.5|43032.5|43055|43035|43052.5|43032.5|6
1731333030000|2024-11-11 13:50:30|43052.9|43032.9|43052.5|43032.5|43052.9|43032.9|43050|43030|22
1731333040000|2024-11-11 13:50:40|43050.4|43030.4|43050|43030|43052.5|43032.5|43047.5|43027.5|11
1731333050000|2024-11-11 13:50:50|43052.1|43032.1|43055|43035|43055|43035|43050.4|43030.4|1
1731333060000|2024-11-11 13:51:00|43055.4|43035.4|43060.4|43040.4|43062.5|43042.5|43055.4|43035.4|7
1731333070000|2024-11-11 13:51:10|43057.5|43037.5|43050|43030|43057.5|43037.5|43047.5|43027.5|3
1731333080000|2024-11-11 13:51:20|43050.4|43030.4|43055|43035|43057.5|43037.5|43050.4|43030.4|16
1731333090000|2024-11-11 13:51:30|43055.4|43035.4|43057.9|43037.9|43058.3|43038.3|43055.4|43035.4|4
1731333100000|2024-11-11 13:51:40|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|43057.5|43037.5|3
1731333110000|2024-11-11 13:51:50|43060|43040|43060|43040|43060|43040|43060|43040|3
1731333120000|2024-11-11 13:52:00|43059.6|43039.6|43052.1|43032.1|43060|43040|43052.1|43032.1|6
1731333130000|2024-11-11 13:52:10|43052.9|43032.9|43055|43035|43057.9|43037.9|43052.9|43032.9|10
1731333140000|2024-11-11 13:52:20|43055.4|43035.4|43054.6|43034.6|43055.4|43035.4|43054.6|43034.6|3
1731333150000|2024-11-11 13:52:30|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43050|43030|1
1731333160000|2024-11-11 13:52:40|43052.9|43032.9|43052.5|43032.5|43055|43035|43052.5|43032.5|2
1731333170000|2024-11-11 13:52:50|43052.1|43032.1|43055|43035|43055|43035|43050|43030|5
1731333180000|2024-11-11 13:53:00|||||||||1
1731333190000|2024-11-11 13:53:10|||||||||5
1731333200000|2024-11-11 13:53:20|43052.5|43032.5|43055|43035|43055|43035|43052.5|43032.5|29
1731333210000|2024-11-11 13:53:30|43054.6|43034.6|43050|43030|43055|43035|43050|43030|7
1731333220000|2024-11-11 13:53:40|43047.5|43027.5|43045|43025|43050|43030|43045|43025|0
1731333230000|2024-11-11 13:53:50|43047.5|43027.5|43047.5|43027.5|43047.5|43027.5|43047.1|43027.1|5
1731333240000|2024-11-11 13:54:00|43047.1|43027.1|43040|43020|43047.1|43027.1|43037.5|43017.5|10
1731333250000|2024-11-11 13:54:10|43040.4|43020.4|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|8
1731333260000|2024-11-11 13:54:20|43047.9|43027.9|43045|43025|43047.9|43027.9|43045|43025|3
1731333270000|2024-11-11 13:54:30|43045.4|43025.4|43050.4|43030.4|43050.4|43030.4|43045|43025|13
1731333280000|2024-11-11 13:54:40|||||||||5
1731333290000|2024-11-11 13:54:50|43050.8|43030.8|43050|43030|43052.9|43032.9|43050|43030|2
1731333300000|2024-11-11 13:55:00|43052.5|43032.5|43050|43030|43055|43035|43050|43030|2
1731333310000|2024-11-11 13:55:10|43052.5|43032.5|43055|43035|43055|43035|43050|43030|7
1731333320000|2024-11-11 13:55:20|43055.4|43035.4|43052.9|43032.9|43059.6|43039.6|43052.9|43032.9|0
1731333330000|2024-11-11 13:55:30|43057.5|43037.5|43055.4|43035.4|43057.5|43037.5|43052.9|43032.9|2
1731333340000|2024-11-11 13:55:40|43057.5|43037.5|43060|43040|43060.4|43040.4|43057.5|43037.5|9
1731333350000|2024-11-11 13:55:50|43060.4|43040.4|43060|43040|43062.5|43042.5|43057.1|43037.1|8
1731333360000|2024-11-11 13:56:00|43057.5|43037.5|43055|43035|43057.9|43037.9|43055|43035|7
1731333370000|2024-11-11 13:56:10|43055.4|43035.4|43063.3|43043.3|43065.8|43045.8|43055|43035|26
1731333380000|2024-11-11 13:56:20|43065.8|43045.8|43063.4|43043.4|43066.3|43046.3|43060.8|43040.8|17
1731333390000|2024-11-11 13:56:30|43061.3|43041.3|43060.9|43040.9|43061.3|43041.3|43058.4|43038.4|18
1731333400000|2024-11-11 13:56:40|||||||||6
1731333410000|2024-11-11 13:56:50|43061.7|43041.7|43071.3|43051.3|43073.4|43053.4|43061.3|43041.3|49
1731333420000|2024-11-11 13:57:00|43073.8|43053.8|43073.4|43053.4|43075.9|43055.9|43071.3|43051.3|26
1731333430000|2024-11-11 13:57:10|43075.9|43055.9|43071.7|43051.7|43076.3|43056.3|43071.7|43051.7|24
1731333440000|2024-11-11 13:57:20|43073.8|43053.8|43078.8|43058.8|43081.7|43061.7|43071.7|43051.7|15
1731333450000|2024-11-11 13:57:30|43076.7|43056.7|43074.2|43054.2|43076.7|43056.7|43071.7|43051.7|4
1731333460000|2024-11-11 13:57:40|43071.7|43051.7|43072.1|43052.1|43074.2|43054.2|43069.2|43049.2|6
1731333470000|2024-11-11 13:57:50|43074.2|43054.2|43071.7|43051.7|43074.2|43054.2|43071.3|43051.3|0
1731333480000|2024-11-11 13:58:00|43072.1|43052.1|43074.2|43054.2|43076.7|43056.7|43072.1|43052.1|23
1731333490000|2024-11-11 13:58:10|43073.8|43053.8|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|6
1731333500000|2024-11-11 13:58:20|43076.3|43056.3|43074.2|43054.2|43079.2|43059.2|43071.7|43051.7|43
1731333510000|2024-11-11 13:58:30|43074.6|43054.6|43086.7|43066.7|43088.8|43068.8|43074.2|43054.2|17
1731333520000|2024-11-11 13:58:40|43086.3|43066.3|43086.3|43066.3|43086.3|43066.3|43085.9|43065.9|1
1731333530000|2024-11-11 13:58:50|43085.9|43065.9|43064.2|43044.2|43085.9|43065.9|43064.2|43044.2|9
1731333540000|2024-11-11 13:59:00|43061.7|43041.7|43054.2|43034.2|43061.7|43041.7|43054.2|43034.2|5
1731333550000|2024-11-11 13:59:10|43056.7|43036.7|43054.2|43034.2|43056.7|43036.7|43054.2|43034.2|16
1731333560000|2024-11-11 13:59:20|43048.8|43028.8|43047.1|43027.1|43048.8|43028.8|43046.7|43026.7|39
1731333570000|2024-11-11 13:59:30|43049.2|43029.2|43060.9|43040.9|43060.9|43040.9|43048.4|43028.4|14
1731333580000|2024-11-11 13:59:40|43061.3|43041.3|43059.2|43039.2|43061.3|43041.3|43058.8|43038.8|14
1731333590000|2024-11-11 13:59:50|43061.3|43041.3|43058.8|43038.8|43061.3|43041.3|43056.3|43036.3|7
1731333600000|2024-11-11 14:00:00|43060.9|43040.9|43055.9|43035.9|43060.9|43040.9|43055.4|43035.4|5
1731333610000|2024-11-11 14:00:10|43053.4|43033.4|43051.3|43031.3|43053.4|43033.4|43045.4|43025.4|16
1731333620000|2024-11-11 14:00:20|43053.4|43033.4|43035.9|43015.9|43055.9|43035.9|43035.9|43015.9|16
1731333630000|2024-11-11 14:00:30|43038.4|43018.4|43040.9|43020.9|43043.4|43023.4|43037.9|43017.9|9
1731333640000|2024-11-11 14:00:40|43041.3|43021.3|43038.4|43018.4|43043.4|43023.4|43038.4|43018.4|7
1731333650000|2024-11-11 14:00:50|43035.9|43015.9|43040.9|43020.9|43040.9|43020.9|43035.4|43015.4|6
1731333660000|2024-11-11 14:01:00|43041.3|43021.3|43045.9|43025.9|43045.9|43025.9|43040.9|43020.9|6
1731333670000|2024-11-11 14:01:10|43047.9|43027.9|43045.9|43025.9|43050.9|43030.9|43045.9|43025.9|14
1731333680000|2024-11-11 14:01:20|43045.4|43025.4|43046.3|43026.3|43046.3|43026.3|43045.4|43025.4|10
1731333690000|2024-11-11 14:01:30|43045.9|43025.9|43046.3|43026.3|43046.3|43026.3|43043.4|43023.4|0
1731333700000|2024-11-11 14:01:40|43045.9|43025.9|43045.9|43025.9|43048.4|43028.4|43043.4|43023.4|11
1731333710000|2024-11-11 14:01:50|43043.4|43023.4|43040.5|43020.5|43043.4|43023.4|43035.9|43015.9|11
1731333720000|2024-11-11 14:02:00|43038.4|43018.4|43030.9|43010.9|43038.4|43018.4|43025.9|43005.9|114
1731333730000|2024-11-11 14:02:10|43031.3|43011.3|43043.4|43023.4|43043.4|43023.4|43030.9|43010.9|29
1731333740000|2024-11-11 14:02:20|43040.5|43020.5|43045.9|43025.9|43045.9|43025.9|43040.5|43020.5|6
1731333750000|2024-11-11 14:02:30|43048|43028|43045.9|43025.9|43048.4|43028.4|43043.4|43023.4|4
1731333760000|2024-11-11 14:02:40|43043.4|43023.4|43040.9|43020.9|43043.4|43023.4|43038.4|43018.4|32
1731333770000|2024-11-11 14:02:50|43041.3|43021.3|43040.9|43020.9|43043.4|43023.4|43040.9|43020.9|7
1731333780000|2024-11-11 14:03:00|43045.9|43025.9|43053.8|43033.8|43053.8|43033.8|43045.9|43025.9|13
1731333790000|2024-11-11 14:03:10|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|6
1731333810000|2024-11-11 14:03:30|43053.8|43033.8|43048.4|43028.4|43053.8|43033.8|43048.4|43028.4|3
1731333820000|2024-11-11 14:03:40|43045.9|43025.9|43043.4|43023.4|43045.9|43025.9|43043.4|43023.4|1
1731333830000|2024-11-11 14:03:50|43045.9|43025.9|43045.9|43025.9|43048.8|43028.8|43043.4|43023.4|12
1731333840000|2024-11-11 14:04:00|43046.3|43026.3|43058.4|43038.4|43058.4|43038.4|43045.9|43025.9|3
1731333850000|2024-11-11 14:04:10|43060.9|43040.9|43060.5|43040.5|43068.4|43048.4|43060.5|43040.5|76
1731333860000|2024-11-11 14:04:20|43063|43043|43063.4|43043.4|43063.8|43043.8|43058|43038|10
1731333870000|2024-11-11 14:04:30|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43063.4|43043.4|3
1731333890000|2024-11-11 14:04:50|43065|43045|43060.9|43040.9|43065|43045|43060.9|43040.9|5
1731333900000|2024-11-11 14:05:00|43060.5|43040.5|43055.5|43035.5|43060.9|43040.9|43055.5|43035.5|11
1731333910000|2024-11-11 14:05:10|43050.5|43030.5|43053|43033|43053|43033|43048|43028|12
1731333920000|2024-11-11 14:05:20|||||||||1
1731333930000|2024-11-11 14:05:30|43055.5|43035.5|43053|43033|43055.9|43035.9|43053|43033|8
1731333940000|2024-11-11 14:05:40|43050.5|43030.5|43053|43033|43053|43033|43047.5|43027.5|14
1731333950000|2024-11-11 14:05:50|43055.5|43035.5|43059.6|43039.6|43060|43040|43055.5|43035.5|23
1731333960000|2024-11-11 14:06:00|43060|43040|43068.4|43048.4|43070.9|43050.9|43058|43038|15
1731333970000|2024-11-11 14:06:10|43065.9|43045.9|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|2
1731333980000|2024-11-11 14:06:20|43066.3|43046.3|43066.3|43046.3|43066.7|43046.7|43065.9|43045.9|5
1731333990000|2024-11-11 14:06:30|43066.7|43046.7|43066.3|43046.3|43066.7|43046.7|43066.3|43046.3|0
1731334000000|2024-11-11 14:06:40|43065.9|43045.9|43065.5|43045.5|43068|43048|43065.5|43045.5|3
1731334010000|2024-11-11 14:06:50|43063|43043|43063|43043|43063|43043|43060.5|43040.5|3
1731334020000|2024-11-11 14:07:00|43063.4|43043.4|43070.9|43050.9|43070.9|43050.9|43063.4|43043.4|10
1731334030000|2024-11-11 14:07:10|43070.5|43050.5|43070.5|43050.5|43070.9|43050.9|43065.9|43045.9|5
1731334040000|2024-11-11 14:07:20|43068|43048|43070.9|43050.9|43070.9|43050.9|43068|43048|0
1731334050000|2024-11-11 14:07:30|43073|43053|43073|43053|43073|43053|43073|43053|2
1731334060000|2024-11-11 14:07:40|43073.8|43053.8|43070.9|43050.9|43073.8|43053.8|43070.9|43050.9|5
1731334070000|2024-11-11 14:07:50|43068.4|43048.4|43070.9|43050.9|43071.3|43051.3|43068.4|43048.4|4
1731334080000|2024-11-11 14:08:00|43070.5|43050.5|43070.9|43050.9|43070.9|43050.9|43070.5|43050.5|1
1731334090000|2024-11-11 14:08:10|43071.3|43051.3|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|15
1731334100000|2024-11-11 14:08:20|43078.4|43058.4|43083|43063|43083|43063|43075.9|43055.9|8
1731334110000|2024-11-11 14:08:30|43083.4|43063.4|43088.8|43068.8|43091.3|43071.3|43083.4|43063.4|12
1731334120000|2024-11-11 14:08:40|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|10
1731334130000|2024-11-11 14:08:50|43093.8|43073.8|43094.2|43074.2|43094.2|43074.2|43093.8|43073.8|18
1731334140000|2024-11-11 14:09:00|43096.3|43076.3|43118.4|43098.4|43118.4|43098.4|43096.3|43076.3|26
1731334150000|2024-11-11 14:09:10|43120.9|43100.9|43118.8|43098.8|43120.9|43100.9|43116.3|43096.3|15
1731334160000|2024-11-11 14:09:20|43120.9|43100.9|43133.8|43113.8|43135.9|43115.9|43120.9|43100.9|12
1731334170000|2024-11-11 14:09:30|43135.9|43115.9|43130.9|43110.9|43135.9|43115.9|43130.9|43110.9|31
1731334180000|2024-11-11 14:09:40|43128.8|43108.8|43128.4|43108.4|43130.9|43110.9|43125.9|43105.9|4
1731334190000|2024-11-11 14:09:50|43126.3|43106.3|43118.4|43098.4|43130.9|43110.9|43118.4|43098.4|7
1731334200000|2024-11-11 14:10:00|43115.9|43095.9|43108.4|43088.4|43115.9|43095.9|43108.4|43088.4|6
1731334210000|2024-11-11 14:10:10|43110.9|43090.9|43108.4|43088.4|43110.9|43090.9|43108.4|43088.4|5
1731334220000|2024-11-11 14:10:20|43108|43088|43106.3|43086.3|43108|43088|43103.4|43083.4|6
1731334230000|2024-11-11 14:10:30|43103.8|43083.8|43110.9|43090.9|43110.9|43090.9|43103.8|43083.8|3
1731334240000|2024-11-11 14:10:40|43111.3|43091.3|43116.3|43096.3|43116.3|43096.3|43111.3|43091.3|10
1731334250000|2024-11-11 14:10:50|43116.7|43096.7|43116.3|43096.3|43116.7|43096.7|43116.3|43096.3|2
1731334260000|2024-11-11 14:11:00|43118.4|43098.4|43128.4|43108.4|43130.9|43110.9|43118.4|43098.4|25
1731334270000|2024-11-11 14:11:10|43130.9|43110.9|43130.9|43110.9|43133.4|43113.4|43128.4|43108.4|3
1731334280000|2024-11-11 14:11:20|43128|43108|43131.3|43111.3|43133.4|43113.4|43128|43108|16
1731334290000|2024-11-11 14:11:30|43130.9|43110.9|43133.8|43113.8|43133.8|43113.8|43130.9|43110.9|1
1731334300000|2024-11-11 14:11:40|43135.9|43115.9|43138.4|43118.4|43138.4|43118.4|43135.9|43115.9|9
1731334310000|2024-11-11 14:11:50|43135.9|43115.9|43136.3|43116.3|43136.3|43116.3|43135.9|43115.9|1
1731334320000|2024-11-11 14:12:00|43135.9|43115.9|43144.2|43124.2|43144.2|43124.2|43135.9|43115.9|7
1731334330000|2024-11-11 14:12:10|43143.8|43123.8|43145.9|43125.9|43145.9|43125.9|43141.3|43121.3|8
1731334340000|2024-11-11 14:12:20|43143.4|43123.4|43148.8|43128.8|43148.8|43128.8|43143.4|43123.4|8
1731334350000|2024-11-11 14:12:30|43155.9|43135.9|43153.8|43133.8|43156.7|43136.7|43151.3|43131.3|20
1731334360000|2024-11-11 14:12:40|43153.4|43133.4|43155.9|43135.9|43155.9|43135.9|43153|43133|2
1731334370000|2024-11-11 14:12:50|43155.1|43135.1|43156.3|43136.3|43156.3|43136.3|43150.9|43130.9|7
1731334380000|2024-11-11 14:13:00|43155.9|43135.9|43148.4|43128.4|43155.9|43135.9|43148.4|43128.4|3
1731334390000|2024-11-11 14:13:10|43150.9|43130.9|43150.9|43130.9|43153.4|43133.4|43148.8|43128.8|2
1731334400000|2024-11-11 14:13:20|||||||||1
1731334410000|2024-11-11 14:13:30|43153.4|43133.4|43158.4|43138.4|43158.4|43138.4|43153.4|43133.4|8
1731334420000|2024-11-11 14:13:40|43158.8|43138.8|43160.9|43140.9|43160.9|43140.9|43158.8|43138.8|7
1731334430000|2024-11-11 14:13:50|43168.4|43148.4|43175.5|43155.5|43178|43158|43168.4|43148.4|88
1731334440000|2024-11-11 14:14:00|43175.1|43155.1|43173|43153|43175.1|43155.1|43170.1|43150.1|31
1731334450000|2024-11-11 14:14:10|43173.4|43153.4|43170.5|43150.5|43173.4|43153.4|43170.5|43150.5|8
1731334460000|2024-11-11 14:14:20|43170.1|43150.1|43158|43138|43170.1|43150.1|43158|43138|12
1731334470000|2024-11-11 14:14:30|43160.1|43140.1|43155.1|43135.1|43162.6|43142.6|43155.1|43135.1|14
1731334480000|2024-11-11 14:14:40|43155.5|43135.5|43147.6|43127.6|43155.5|43135.5|43147.6|43127.6|8
1731334490000|2024-11-11 14:14:50|43149.7|43129.7|43150.1|43130.1|43152.6|43132.6|43147.6|43127.6|4
1731334500000|2024-11-11 14:15:00|43152.6|43132.6|43147.6|43127.6|43152.6|43132.6|43147.2|43127.2|7
1731334510000|2024-11-11 14:15:10|43147.2|43127.2|43135.1|43115.1|43147.2|43127.2|43135.1|43115.1|6
1731334520000|2024-11-11 14:15:20|43134.7|43114.7|43137.6|43117.6|43137.6|43117.6|43132.6|43112.6|6
1731334530000|2024-11-11 14:15:30|43140.1|43120.1|43147.6|43127.6|43150.1|43130.1|43140.1|43120.1|14
1731334540000|2024-11-11 14:15:40|43148|43128|43150.1|43130.1|43150.1|43130.1|43145.1|43125.1|0
1731334550000|2024-11-11 14:15:50|43152.6|43132.6|43150.1|43130.1|43152.6|43132.6|43147.6|43127.6|2
1731334560000|2024-11-11 14:16:00|43149.7|43129.7|43140.5|43120.5|43149.7|43129.7|43139.2|43119.2|5
1731334570000|2024-11-11 14:16:10|43140.1|43120.1|43140.1|43120.1|43142.6|43122.6|43138|43118|8
1731334580000|2024-11-11 14:16:20|43142.6|43122.6|43140.1|43120.1|43143|43123|43140.1|43120.1|5
1731334590000|2024-11-11 14:16:30|43142.6|43122.6|43142.6|43122.6|43145.1|43125.1|43140.1|43120.1|1
1731334600000|2024-11-11 14:16:40|43143|43123|43145.1|43125.1|43145.1|43125.1|43142.6|43122.6|0
1731334610000|2024-11-11 14:16:50|43145.5|43125.5|43148.4|43128.4|43148.4|43128.4|43145.5|43125.5|10
1731334620000|2024-11-11 14:17:00|43150.9|43130.9|43155.5|43135.5|43165.1|43145.1|43150.9|43130.9|4
1731334630000|2024-11-11 14:17:10|43157.6|43137.6|43160.1|43140.1|43160.1|43140.1|43157.6|43137.6|1
1731334640000|2024-11-11 14:17:20|43160.5|43140.5|43168.4|43148.4|43168.4|43148.4|43160.5|43140.5|12
1731334650000|2024-11-11 14:17:30|43168|43148|43165.5|43145.5|43168.4|43148.4|43165.5|43145.5|7
1731334660000|2024-11-11 14:17:40|43165.1|43145.1|43162.6|43142.6|43167.2|43147.2|43162.6|43142.6|1
1731334670000|2024-11-11 14:17:50|43160.1|43140.1|43162.6|43142.6|43162.6|43142.6|43160.1|43140.1|1
1731334680000|2024-11-11 14:18:00|43163|43143|43162.6|43142.6|43163|43143|43162.6|43142.6|10
1731334690000|2024-11-11 14:18:10|43160.1|43140.1|43157.6|43137.6|43165.1|43145.1|43157.6|43137.6|2
1731334700000|2024-11-11 14:18:20|43160.1|43140.1|43169.7|43149.7|43170.5|43150.5|43160.1|43140.1|5
1731334710000|2024-11-11 14:18:30|43169.3|43149.3|43162.6|43142.6|43169.3|43149.3|43162.6|43142.6|2
1731334720000|2024-11-11 14:18:40|43160.1|43140.1|43162.6|43142.6|43162.6|43142.6|43157.6|43137.6|4
1731334730000|2024-11-11 14:18:50|43160.1|43140.1|43157.6|43137.6|43162.6|43142.6|43157.6|43137.6|22
1731334740000|2024-11-11 14:19:00|43157.2|43137.2|43155.1|43135.1|43157.6|43137.6|43155.1|43135.1|0
1731334750000|2024-11-11 14:19:10|43155.5|43135.5|43158|43138|43158|43138|43155.1|43135.1|0
1731334760000|2024-11-11 14:19:20|43160.1|43140.1|43163|43143|43168.4|43148.4|43157.6|43137.6|40
1731334770000|2024-11-11 14:19:30|43162.6|43142.6|43167.6|43147.6|43167.6|43147.6|43162.6|43142.6|0
1731334780000|2024-11-11 14:19:40|43170.1|43150.1|43173|43153|43173|43153|43167.6|43147.6|3
1731334790000|2024-11-11 14:19:50|43172.6|43152.6|43173.4|43153.4|43173.4|43153.4|43170.5|43150.5|32
1731334800000|2024-11-11 14:20:00|43170.9|43150.9|43170.5|43150.5|43173.4|43153.4|43170.5|43150.5|6
1731334810000|2024-11-11 14:20:10|43170.1|43150.1|43170.9|43150.9|43175.9|43155.9|43170.1|43150.1|27
1731334820000|2024-11-11 14:20:20|43170.5|43150.5|43165.9|43145.9|43170.9|43150.9|43165.9|43145.9|3
1731334830000|2024-11-11 14:20:30|43165.5|43145.5|43163.4|43143.4|43165.5|43145.5|43160.9|43140.9|3
1731334840000|2024-11-11 14:20:40|43163|43143|43153.4|43133.4|43163.4|43143.4|43153.4|43133.4|1
1731334850000|2024-11-11 14:20:50|43155.5|43135.5|43160.1|43140.1|43160.1|43140.1|43153|43133|18
1731334860000|2024-11-11 14:21:00|43160.5|43140.5|43167.6|43147.6|43167.6|43147.6|43160.5|43140.5|5
1731334870000|2024-11-11 14:21:10|43170.1|43150.1|43180.1|43160.1|43180.1|43160.1|43167.6|43147.6|6
1731334880000|2024-11-11 14:21:20|43180.5|43160.5|43177.2|43157.2|43182.6|43162.6|43175.5|43155.5|2
1731334890000|2024-11-11 14:21:30|43175.1|43155.1|43170.1|43150.1|43177.6|43157.6|43170.1|43150.1|2
1731334900000|2024-11-11 14:21:40|43169.7|43149.7|43165.1|43145.1|43169.7|43149.7|43165.1|43145.1|2
1731334910000|2024-11-11 14:21:50|43162.6|43142.6|43157.6|43137.6|43162.6|43142.6|43157.6|43137.6|31
1731334920000|2024-11-11 14:22:00|43155.1|43135.1|43150.1|43130.1|43157.2|43137.2|43147.6|43127.6|11
1731334930000|2024-11-11 14:22:10|43147.6|43127.6|43142.6|43122.6|43147.6|43127.6|43142.6|43122.6|5
1731334950000|2024-11-11 14:22:30|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|6
1731334960000|2024-11-11 14:22:40|43140.5|43120.5|43140.1|43120.1|43140.5|43120.5|43135.5|43115.5|4
1731334970000|2024-11-11 14:22:50|43139.7|43119.7|43150.1|43130.1|43150.1|43130.1|43139.7|43119.7|12
1731334980000|2024-11-11 14:23:00|43149.7|43129.7|43145.5|43125.5|43150.1|43130.1|43145.5|43125.5|6
1731334990000|2024-11-11 14:23:10|43147.6|43127.6|43160.5|43140.5|43160.5|43140.5|43147.6|43127.6|5
1731335000000|2024-11-11 14:23:20|43162.6|43142.6|43167.6|43147.6|43167.6|43147.6|43162.6|43142.6|2
1731335010000|2024-11-11 14:23:30|43167.2|43147.2|43167.6|43147.6|43167.6|43147.6|43165.1|43145.1|0
1731335020000|2024-11-11 14:23:40|43167.2|43147.2|43167.6|43147.6|43170.1|43150.1|43165.1|43145.1|6
1731335030000|2024-11-11 14:23:50|43167.2|43147.2|43165.1|43145.1|43167.2|43147.2|43165.1|43145.1|0
1731335040000|2024-11-11 14:24:00|43167.6|43147.6|43172.6|43152.6|43175.1|43155.1|43167.6|43147.6|7
1731335050000|2024-11-11 14:24:10|43170.5|43150.5|43170.5|43150.5|43175.1|43155.1|43170.1|43150.1|1
1731335060000|2024-11-11 14:24:20|43172.6|43152.6|43175.1|43155.1|43175.1|43155.1|43172.6|43152.6|2
1731335070000|2024-11-11 14:24:30|43177.6|43157.6|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|0
1731335080000|2024-11-11 14:24:40|43175.5|43155.5|43167.2|43147.2|43180.1|43160.1|43167.2|43147.2|19
1731335090000|2024-11-11 14:24:50|43166.8|43146.8|43160.1|43140.1|43167.2|43147.2|43160.1|43140.1|0
1731335100000|2024-11-11 14:25:00|43162.2|43142.2|43167.6|43147.6|43168|43148|43160.1|43140.1|1
1731335110000|2024-11-11 14:25:10|43168|43148|43165.5|43145.5|43168|43148|43165.1|43145.1|5
1731335120000|2024-11-11 14:25:20|43167.6|43147.6|43170.1|43150.1|43170.1|43150.1|43165.1|43145.1|0
1731335130000|2024-11-11 14:25:30|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43170.1|43150.1|4
1731335140000|2024-11-11 14:25:40|43171|43151|43173|43153|43173|43153|43170.1|43150.1|2
1731335150000|2024-11-11 14:25:50|43170.5|43150.5|43175.5|43155.5|43175.5|43155.5|43170.1|43150.1|13
1731335160000|2024-11-11 14:26:00|43178|43158|43175.1|43155.1|43178|43158|43172.6|43152.6|10
1731335170000|2024-11-11 14:26:10|43175.5|43155.5|43173|43153|43175.5|43155.5|43173|43153|4
1731335180000|2024-11-11 14:26:20|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43173|43153|2
1731335190000|2024-11-11 14:26:30|43173|43153|43178.9|43158.9|43181.8|43161.8|43171|43151|9
1731335200000|2024-11-11 14:26:40|43176.4|43156.4|43178.9|43158.9|43181|43161|43173.9|43153.9|9
1731335210000|2024-11-11 14:26:50|43181.4|43161.4|43181|43161|43181.4|43161.4|43178.9|43158.9|5
1731335220000|2024-11-11 14:27:00|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|3
1731335230000|2024-11-11 14:27:10|43181|43161|43180.5|43160.5|43181.4|43161.4|43176|43156|10
1731335240000|2024-11-11 14:27:20|43178.5|43158.5|43176.4|43156.4|43178.5|43158.5|43176|43156|3
1731335250000|2024-11-11 14:27:30|43176|43156|43176|43156|43178.9|43158.9|43175.5|43155.5|9
1731335260000|2024-11-11 14:27:40|43175.5|43155.5|43168|43148|43176|43156|43168|43148|39
1731335270000|2024-11-11 14:27:50|43167.6|43147.6|43163|43143|43167.6|43147.6|43160.5|43140.5|3
1731335280000|2024-11-11 14:28:00|43163.5|43143.5|43161.4|43141.4|43163.5|43143.5|43158.5|43138.5|7
1731335290000|2024-11-11 14:28:10|43161|43141|43158.9|43138.9|43161|43141|43158.9|43138.9|3
1731335310000|2024-11-11 14:28:30|43156.8|43136.8|43151.4|43131.4|43156.8|43136.8|43151.4|43131.4|12
1731335320000|2024-11-11 14:28:40|43151|43131|43148|43128|43151|43131|43148|43128|49
1731335330000|2024-11-11 14:28:50|43146|43126|43143.5|43123.5|43146|43126|43143|43123|6
1731335340000|2024-11-11 14:29:00|43145.5|43125.5|43146.4|43126.4|43146.4|43126.4|43143.5|43123.5|9
1731335350000|2024-11-11 14:29:10|43146|43126|43146|43126|43146.4|43126.4|43146|43126|8
1731335360000|2024-11-11 14:29:20|43146.4|43126.4|43151.4|43131.4|43151.4|43131.4|43146.4|43126.4|11
1731335370000|2024-11-11 14:29:30|||||||||2
1731335380000|2024-11-11 14:29:40|43148.9|43128.9|43148.9|43128.9|43151|43131|43148.9|43128.9|2
1731335390000|2024-11-11 14:29:50|43148.5|43128.5|43143.5|43123.5|43148.5|43128.5|43143.5|43123.5|8
1731335400000|2024-11-11 14:30:00|43141|43121|43130.1|43110.1|43141|43121|43120.1|43100.1|54
1731335410000|2024-11-11 14:30:10|43130.6|43110.6|43126|43106|43130.6|43110.6|43126|43106|18
1731335420000|2024-11-11 14:30:20|43126.4|43106.4|43133.9|43113.9|43133.9|43113.9|43126|43106|10
1731335430000|2024-11-11 14:30:30|43133.1|43113.1|43133.5|43113.5|43135.6|43115.6|43131|43111|8
1731335440000|2024-11-11 14:30:40|43131.8|43111.8|43156|43136|43156|43136|43131.8|43111.8|38
1731335450000|2024-11-11 14:30:50|43156.4|43136.4|43158.9|43138.9|43158.9|43138.9|43156.4|43136.4|9
1731335460000|2024-11-11 14:31:00|43158.5|43138.5|43156|43136|43158.9|43138.9|43156|43136|17
1731335470000|2024-11-11 14:31:10|43156.4|43136.4|43156.4|43136.4|43158.9|43138.9|43156|43136|14
1731335480000|2024-11-11 14:31:20|43156.8|43136.8|43151.4|43131.4|43158.9|43138.9|43151.4|43131.4|26
1731335490000|2024-11-11 14:31:30|43148.5|43128.5|43146|43126|43151|43131|43146|43126|26
1731335500000|2024-11-11 14:31:40|43146.4|43126.4|43138.5|43118.5|43146.4|43126.4|43138.5|43118.5|5
1731335510000|2024-11-11 14:31:50|43138.1|43118.1|43131|43111|43138.1|43118.1|43131|43111|1
1731335520000|2024-11-11 14:32:00|43126|43106|43126.4|43106.4|43126.4|43106.4|43121|43101|10
1731335530000|2024-11-11 14:32:10|43126|43106|43136|43116|43136|43116|43126|43106|7
1731335540000|2024-11-11 14:32:20|43138.5|43118.5|43143.5|43123.5|43143.5|43123.5|43138.5|43118.5|1
1731335550000|2024-11-11 14:32:30|43145.6|43125.6|43148.9|43128.9|43151|43131|43143.5|43123.5|10
1731335560000|2024-11-11 14:32:40|43148.5|43128.5|43141|43121|43148.9|43128.9|43141|43121|2
1731335570000|2024-11-11 14:32:50|43138.5|43118.5|43133.5|43113.5|43141|43121|43131|43111|4
1731335580000|2024-11-11 14:33:00|43131|43111|43128.5|43108.5|43138.1|43118.1|43128.5|43108.5|13
1731335590000|2024-11-11 14:33:10|43131|43111|43123.5|43103.5|43131|43111|43123.5|43103.5|2
1731335600000|2024-11-11 14:33:20|43121|43101|43111|43091|43123.5|43103.5|43111|43091|15
1731335610000|2024-11-11 14:33:30|43108.5|43088.5|43106.4|43086.4|43110.6|43090.6|43106.4|43086.4|3
1731335620000|2024-11-11 14:33:40|43108.9|43088.9|43113.9|43093.9|43113.9|43093.9|43108.9|43088.9|3
1731335630000|2024-11-11 14:33:50|43111.4|43091.4|43113.9|43093.9|43113.9|43093.9|43111.4|43091.4|3
1731335640000|2024-11-11 14:34:00|43118.5|43098.5|43121|43101|43123.9|43103.9|43118.5|43098.5|8
1731335650000|2024-11-11 14:34:10|43121.4|43101.4|43121|43101|43121.4|43101.4|43121|43101|5
1731335660000|2024-11-11 14:34:20|43120.6|43100.6|43118.5|43098.5|43121|43101|43116|43096|6
1731335670000|2024-11-11 14:34:30|43116|43096|43111|43091|43116|43096|43110.6|43090.6|2
1731335680000|2024-11-11 14:34:40|43108.9|43088.9|43106|43086|43108.9|43088.9|43106|43086|3
1731335690000|2024-11-11 14:34:50|43106.4|43086.4|43106.4|43086.4|43108.9|43088.9|43106.4|43086.4|0
1731335700000|2024-11-11 14:35:00|43108.5|43088.5|43121|43101|43121|43101|43106.4|43086.4|4
1731335710000|2024-11-11 14:35:10|||||||||3
1731335720000|2024-11-11 14:35:20|43120.6|43100.6|43131|43111|43131|43111|43120.6|43100.6|8
1731335730000|2024-11-11 14:35:30|43131.4|43111.4|43123.5|43103.5|43133.5|43113.5|43123.5|43103.5|5
1731335740000|2024-11-11 14:35:40|43123.9|43103.9|43126|43106|43126|43106|43121|43101|7
1731335750000|2024-11-11 14:35:50|43130.6|43110.6|43133.5|43113.5|43135.6|43115.6|43130.6|43110.6|2
1731335760000|2024-11-11 14:36:00|43133.1|43113.1|43131|43111|43138.1|43118.1|43131|43111|4
1731335770000|2024-11-11 14:36:10|43130.6|43110.6|43128.5|43108.5|43130.6|43110.6|43128.5|43108.5|4
1731335780000|2024-11-11 14:36:20|43128.1|43108.1|43128.5|43108.5|43131|43111|43126|43106|18
1731335790000|2024-11-11 14:36:30|43131|43111|43131|43111|43131|43111|43131|43111|5
1731335800000|2024-11-11 14:36:40|43133.5|43113.5|43131|43111|43136|43116|43131|43111|3
1731335810000|2024-11-11 14:36:50|43136|43116|43146|43126|43146|43126|43136|43116|6
1731335820000|2024-11-11 14:37:00|43143.5|43123.5|43151.4|43131.4|43153.9|43133.9|43143.5|43123.5|20
1731335830000|2024-11-11 14:37:10|43151|43131|43153.5|43133.5|43153.9|43133.9|43148.5|43128.5|4
1731335840000|2024-11-11 14:37:20|43156|43136|43156|43136|43158.5|43138.5|43153.5|43133.5|3
1731335850000|2024-11-11 14:37:30|43151.4|43131.4|43151|43131|43151.4|43131.4|43148.5|43128.5|5
1731335860000|2024-11-11 14:37:40|43148.5|43128.5|43146|43126|43151|43131|43146|43126|1
1731335870000|2024-11-11 14:37:50|43148.5|43128.5|43143.5|43123.5|43150.6|43130.6|43143.5|43123.5|4
1731335880000|2024-11-11 14:38:00|43145.6|43125.6|43136|43116|43145.6|43125.6|43136|43116|5
1731335890000|2024-11-11 14:38:10|43133.5|43113.5|43128.9|43108.9|43133.5|43113.5|43128.5|43108.5|3
1731335900000|2024-11-11 14:38:20|43131|43111|43133.5|43113.5|43133.5|43113.5|43131|43111|5
1731335910000|2024-11-11 14:38:30|43131|43111|43128.5|43108.5|43131|43111|43128.5|43108.5|3
1731335920000|2024-11-11 14:38:40|43126|43106|43116|43096|43126|43106|43113.5|43093.5|11
1731335930000|2024-11-11 14:38:50|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43116|43096|0
1731335940000|2024-11-11 14:39:00|43118.1|43098.1|43131|43111|43136|43116|43116|43096|47
1731335950000|2024-11-11 14:39:10|43131.4|43111.4|43136|43116|43136|43116|43131.4|43111.4|0
1731335960000|2024-11-11 14:39:20|43138.5|43118.5|43141|43121|43143.5|43123.5|43138.5|43118.5|15
1731335970000|2024-11-11 14:39:30|43138.5|43118.5|43136|43116|43141|43121|43136|43116|2
1731335980000|2024-11-11 14:39:40|43133.5|43113.5|43128.5|43108.5|43133.5|43113.5|43128.5|43108.5|9
1731335990000|2024-11-11 14:39:50|43128.1|43108.1|43108.1|43088.1|43128.1|43108.1|43108.1|43088.1|15
1731336000000|2024-11-11 14:40:00|43107.7|43087.7|43108.5|43088.5|43110.6|43090.6|43107.7|43087.7|24
1731336010000|2024-11-11 14:40:10|43108.1|43088.1|43111|43091|43111|43091|43106|43086|11
1731336020000|2024-11-11 14:40:20|43113.5|43093.5|43108.5|43088.5|43116.4|43096.4|43108.5|43088.5|8
1731336030000|2024-11-11 14:40:30|43108.9|43088.9|43116.4|43096.4|43116.4|43096.4|43108.9|43088.9|1
1731336040000|2024-11-11 14:40:40|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|43118.9|43098.9|1
1731336050000|2024-11-11 14:40:50|43116.4|43096.4|43118.5|43098.5|43118.5|43098.5|43116|43096|0
1731336060000|2024-11-11 14:41:00|43121|43101|43128.5|43108.5|43131.4|43111.4|43120.6|43100.6|6
1731336070000|2024-11-11 14:41:10|43126|43106|43123.5|43103.5|43128.5|43108.5|43123.5|43103.5|0
1731336080000|2024-11-11 14:41:20|43121|43101|43121|43101|43121|43101|43116|43096|3
1731336090000|2024-11-11 14:41:30|43118.5|43098.5|43121|43101|43123.9|43103.9|43118.5|43098.5|5
1731336100000|2024-11-11 14:41:40|43118.9|43098.9|43121|43101|43121|43101|43118.5|43098.5|4
1731336110000|2024-11-11 14:41:50|43120.6|43100.6|43116|43096|43121|43101|43116|43096|1
1731336120000|2024-11-11 14:42:00|43118.5|43098.5|43118.5|43098.5|43123.1|43103.1|43118.5|43098.5|7
1731336130000|2024-11-11 14:42:10|43121|43101|43126|43106|43128.1|43108.1|43118.5|43098.5|8
1731336140000|2024-11-11 14:42:20|43126.4|43106.4|43126|43106|43131|43111|43126|43106|2
1731336150000|2024-11-11 14:42:30|43128.5|43108.5|43108.5|43088.5|43128.5|43108.5|43108.5|43088.5|3
1731336160000|2024-11-11 14:42:40|43108.9|43088.9|43106|43086|43111|43091|43105.6|43085.6|6
1731336170000|2024-11-11 14:42:50|43105.6|43085.6|43081|43061|43106|43086|43081|43061|36
1731336180000|2024-11-11 14:43:00|43080.2|43060.2|43055.2|43035.2|43080.2|43060.2|43055.2|43035.2|56
1731336190000|2024-11-11 14:43:10|43054.8|43034.8|43045.2|43025.2|43055.2|43035.2|43045.2|43025.2|11
1731336200000|2024-11-11 14:43:20|43042.7|43022.7|43037.7|43017.7|43042.7|43022.7|43037.7|43017.7|33
1731336210000|2024-11-11 14:43:30|43035.2|43015.2|43037.7|43017.7|43040.2|43020.2|43035.2|43015.2|7
1731336220000|2024-11-11 14:43:40|43040.2|43020.2|43053.1|43033.1|43053.1|43033.1|43037.7|43017.7|19
1731336230000|2024-11-11 14:43:50|43053.9|43033.9|43053.1|43033.1|43065.6|43045.6|43052.7|43032.7|13
1731336240000|2024-11-11 14:44:00|43052.7|43032.7|43042.7|43022.7|43052.7|43032.7|43039.8|43019.8|10
1731336250000|2024-11-11 14:44:10|43044.8|43024.8|43042.7|43022.7|43047.7|43027.7|43042.7|43022.7|7
1731336260000|2024-11-11 14:44:20|43040.2|43020.2|43042.7|43022.7|43045.2|43025.2|43040.2|43020.2|10
1731336270000|2024-11-11 14:44:30|43042.3|43022.3|43037.7|43017.7|43042.3|43022.3|43035.2|43015.2|32
1731336280000|2024-11-11 14:44:40|43037.3|43017.3|43030.2|43010.2|43037.7|43017.7|43030.2|43010.2|58
1731336290000|2024-11-11 14:44:50|43032.7|43012.7|43038.1|43018.1|43040.6|43020.6|43032.7|43012.7|10
1731336300000|2024-11-11 14:45:00|43038.5|43018.5|43037.3|43017.3|43045.2|43025.2|43037.3|43017.3|20
1731336310000|2024-11-11 14:45:10|43037.7|43017.7|43039.8|43019.8|43040.2|43020.2|43037.7|43017.7|3
1731336350000|2024-11-11 14:45:50|43040.2|43020.2|43070.2|43050.2|43070.2|43050.2|43040.2|43020.2|57
1731336360000|2024-11-11 14:46:00|43069.8|43049.8|43065.2|43045.2|43070.2|43050.2|43064.8|43044.8|24
1731336370000|2024-11-11 14:46:10|43064.8|43044.8|43065.6|43045.6|43065.6|43045.6|43064.8|43044.8|5
1731336380000|2024-11-11 14:46:20|43066|43046|43065.6|43045.6|43068.1|43048.1|43065.2|43045.2|17
1731336390000|2024-11-11 14:46:30|43067.7|43047.7|43065.2|43045.2|43067.7|43047.7|43065.2|43045.2|1
1731336400000|2024-11-11 14:46:40|43070.2|43050.2|43078.1|43058.1|43080.6|43060.6|43070.2|43050.2|14
1731336410000|2024-11-11 14:46:50|43077.7|43057.7|43080.2|43060.2|43084.8|43064.8|43077.7|43057.7|3
1731336420000|2024-11-11 14:47:00|43077.7|43057.7|43075.2|43055.2|43077.7|43057.7|43074.8|43054.8|6
1731336430000|2024-11-11 14:47:10|43074.8|43054.8|43075.2|43055.2|43075.2|43055.2|43074.8|43054.8|2
1731336440000|2024-11-11 14:47:20|43080.2|43060.2|43097.7|43077.7|43097.7|43077.7|43080.2|43060.2|15
1731336450000|2024-11-11 14:47:30|43100.2|43080.2|43097.7|43077.7|43105.2|43085.2|43097.7|43077.7|11
1731336460000|2024-11-11 14:47:40|43097.3|43077.3|43085.2|43065.2|43097.3|43077.3|43084.8|43064.8|6
1731336470000|2024-11-11 14:47:50|43085.6|43065.6|43088.1|43068.1|43088.1|43068.1|43085.6|43065.6|0
1731336480000|2024-11-11 14:48:00|43090.2|43070.2|43093.1|43073.1|43093.1|43073.1|43090.2|43070.2|8
1731336490000|2024-11-11 14:48:10|43093.5|43073.5|43094.4|43074.4|43096|43076|43093.5|43073.5|4
1731336500000|2024-11-11 14:48:20|43094.8|43074.8|43091.9|43071.9|43094.8|43074.8|43089.4|43069.4|5
1731336510000|2024-11-11 14:48:30|43092.3|43072.3|43095.2|43075.2|43095.2|43075.2|43091.4|43071.4|8
1731336520000|2024-11-11 14:48:40|43095.6|43075.6|43092.3|43072.3|43095.6|43075.6|43092.3|43072.3|5
1731336530000|2024-11-11 14:48:50|43091.9|43071.9|43085.2|43065.2|43092.3|43072.3|43082.7|43062.7|7
1731336540000|2024-11-11 14:49:00|43085.6|43065.6|43087.3|43067.3|43090.6|43070.6|43085.6|43065.6|9
1731336550000|2024-11-11 14:49:10|43089.8|43069.8|43093.1|43073.1|43093.1|43073.1|43089.8|43069.8|7
1731336560000|2024-11-11 14:49:20|43092.7|43072.7|43102.7|43082.7|43102.7|43082.7|43092.7|43072.7|7
1731336570000|2024-11-11 14:49:30|43105.6|43085.6|43130.2|43110.2|43130.2|43110.2|43105.6|43085.6|25
1731336580000|2024-11-11 14:49:40|43130.6|43110.6|43125.6|43105.6|43132.7|43112.7|43125.2|43105.2|11
1731336590000|2024-11-11 14:49:50|43130.2|43110.2|43135.2|43115.2|43137.7|43117.7|43130.2|43110.2|25
1731336600000|2024-11-11 14:50:00|43134.8|43114.8|43134.8|43114.8|43135.2|43115.2|43134.4|43114.4|10
1731336610000|2024-11-11 14:50:10|43134.4|43114.4|43127.3|43107.3|43134.4|43114.4|43127.3|43107.3|10
1731336620000|2024-11-11 14:50:20|43126.9|43106.9|43130.2|43110.2|43130.2|43110.2|43124.8|43104.8|11
1731336630000|2024-11-11 14:50:30|43130.6|43110.6|43132.7|43112.7|43132.7|43112.7|43127.3|43107.3|2
1731336640000|2024-11-11 14:50:40|43132.3|43112.3|43131|43111|43133.5|43113.5|43129.8|43109.8|4
1731336650000|2024-11-11 14:50:50|43128.5|43108.5|43120.6|43100.6|43128.5|43108.5|43120.6|43100.6|20
1731336660000|2024-11-11 14:51:00|43120.2|43100.2|43114.8|43094.8|43120.2|43100.2|43112.3|43092.3|8
1731336670000|2024-11-11 14:51:10|43114.4|43094.4|43107.3|43087.3|43114.8|43094.8|43107.3|43087.3|1
1731336680000|2024-11-11 14:51:20|43107.7|43087.7|43117.7|43097.7|43117.7|43097.7|43107.7|43087.7|4
1731336690000|2024-11-11 14:51:30|43118.1|43098.1|43125.6|43105.6|43125.6|43105.6|43118.1|43098.1|4
1731336700000|2024-11-11 14:51:40|43127.7|43107.7|43127.3|43107.3|43130.2|43110.2|43127.3|43107.3|0
1731336710000|2024-11-11 14:51:50|43124.8|43104.8|43119.8|43099.8|43124.8|43104.8|43117.3|43097.3|2
1731336720000|2024-11-11 14:52:00|43120.2|43100.2|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|8
1731336730000|2024-11-11 14:52:10|43124.8|43104.8|43127.7|43107.7|43127.7|43107.7|43124.8|43104.8|1
1731336740000|2024-11-11 14:52:20|43125.2|43105.2|43122.7|43102.7|43125.2|43105.2|43122.3|43102.3|6
1731336750000|2024-11-11 14:52:30|43124.8|43104.8|43120.2|43100.2|43124.8|43104.8|43119.8|43099.8|7
1731336760000|2024-11-11 14:52:40|43119.8|43099.8|43117.7|43097.7|43124.8|43104.8|43117.3|43097.3|3
1731336770000|2024-11-11 14:52:50|43118.1|43098.1|43122.7|43102.7|43123.1|43103.1|43118.1|43098.1|2
1731336780000|2024-11-11 14:53:00|43120.2|43100.2|43120.2|43100.2|43127.7|43107.7|43120.2|43100.2|7
1731336790000|2024-11-11 14:53:10|43122.7|43102.7|43122.7|43102.7|43123.1|43103.1|43120.2|43100.2|8
1731336800000|2024-11-11 14:53:20|43120.2|43100.2|43120.2|43100.2|43122.7|43102.7|43119.8|43099.8|3
1731336810000|2024-11-11 14:53:30|43119.8|43099.8|43114.8|43094.8|43119.8|43099.8|43114.8|43094.8|5
1731336820000|2024-11-11 14:53:40|43112.3|43092.3|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|5
1731336830000|2024-11-11 14:53:50|43114.8|43094.8|43110.2|43090.2|43114.8|43094.8|43110.2|43090.2|1
1731336840000|2024-11-11 14:54:00|43107.7|43087.7|43099.8|43079.8|43107.7|43087.7|43099.8|43079.8|5
1731336850000|2024-11-11 14:54:10|43097.7|43077.7|43092.7|43072.7|43097.7|43077.7|43090.2|43070.2|8
1731336860000|2024-11-11 14:54:20|43093.1|43073.1|43110.6|43090.6|43110.6|43090.6|43092.7|43072.7|9
1731336870000|2024-11-11 14:54:30|43108.6|43088.6|43112.7|43092.7|43112.7|43092.7|43108.1|43088.1|5
1731336880000|2024-11-11 14:54:40|43112.3|43092.3|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|1
1731336890000|2024-11-11 14:54:50|43114.8|43094.8|43112.7|43092.7|43114.8|43094.8|43110.2|43090.2|3
1731336900000|2024-11-11 14:55:00|43112.3|43092.3|43110.6|43090.6|43115.2|43095.2|43107.7|43087.7|14
1731336910000|2024-11-11 14:55:10|43112.7|43092.7|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|7
1731336920000|2024-11-11 14:55:20|43118.1|43098.1|43115.2|43095.2|43118.6|43098.6|43114.8|43094.8|15
1731336930000|2024-11-11 14:55:30|43113.1|43093.1|43107.7|43087.7|43113.1|43093.1|43107.3|43087.3|11
1731336940000|2024-11-11 14:55:40|43107.3|43087.3|43097.3|43077.3|43107.7|43087.7|43097.3|43077.3|14
1731336950000|2024-11-11 14:55:50|43094.8|43074.8|43087.7|43067.7|43097.3|43077.3|43087.3|43067.3|10
1731336960000|2024-11-11 14:56:00|43085.2|43065.2|43090.2|43070.2|43090.2|43070.2|43085.2|43065.2|8
1731336970000|2024-11-11 14:56:10|43090.6|43070.6|43093.1|43073.1|43093.1|43073.1|43090.6|43070.6|0
1731336980000|2024-11-11 14:56:20|43095.2|43075.2|43095.2|43075.2|43095.6|43075.6|43095.2|43075.2|2
1731336990000|2024-11-11 14:56:30|43095.6|43075.6|43092.7|43072.7|43097.7|43077.7|43092.7|43072.7|4
1731337000000|2024-11-11 14:56:40|43090.2|43070.2|43092.7|43072.7|43093.1|43073.1|43090.2|43070.2|1
1731337010000|2024-11-11 14:56:50|43090.2|43070.2|43095.2|43075.2|43095.2|43075.2|43090.2|43070.2|2
1731337020000|2024-11-11 14:57:00|43094.8|43074.8|43082.7|43062.7|43095.2|43075.2|43082.7|43062.7|6
1731337030000|2024-11-11 14:57:10|43087.3|43067.3|43090.2|43070.2|43095.2|43075.2|43085.2|43065.2|7
1731337040000|2024-11-11 14:57:20|43092.7|43072.7|43092.7|43072.7|43095.2|43075.2|43090.2|43070.2|4
1731337050000|2024-11-11 14:57:30|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43089.8|43069.8|2
1731337060000|2024-11-11 14:57:40|43090.7|43070.7|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|8
1731337070000|2024-11-11 14:57:50|43093.2|43073.2|43095.2|43075.2|43095.2|43075.2|43093.2|43073.2|6
1731337080000|2024-11-11 14:58:00|43097.7|43077.7|43112.7|43092.7|43112.7|43092.7|43097.7|43077.7|12
1731337090000|2024-11-11 14:58:10|43113.2|43093.2|43122.7|43102.7|43122.7|43102.7|43113.2|43093.2|4
1731337100000|2024-11-11 14:58:20|43120.2|43100.2|43115.2|43095.2|43120.2|43100.2|43112.7|43092.7|3
1731337110000|2024-11-11 14:58:30|43117.7|43097.7|43120.7|43100.7|43120.7|43100.7|43117.7|43097.7|14
1731337120000|2024-11-11 14:58:40|43122.3|43102.3|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|3
1731337130000|2024-11-11 14:58:50|43119.8|43099.8|43120.7|43100.7|43122.7|43102.7|43117.7|43097.7|2
1731337140000|2024-11-11 14:59:00|43121.1|43101.1|43125.2|43105.2|43125.2|43105.2|43120.7|43100.7|5
1731337150000|2024-11-11 14:59:10|43128.2|43108.2|43139.8|43119.8|43140.2|43120.2|43128.2|43108.2|9
1731337160000|2024-11-11 14:59:20|43140.2|43120.2|43133.2|43113.2|43140.2|43120.2|43133.2|43113.2|4
1731337170000|2024-11-11 14:59:30|43130.7|43110.7|43127.7|43107.7|43130.7|43110.7|43127.7|43107.7|6
1731337180000|2024-11-11 14:59:40|43125.2|43105.2|43122.7|43102.7|43125.2|43105.2|43122.3|43102.3|3
1731337190000|2024-11-11 14:59:50|43122.3|43102.3|43117.3|43097.3|43122.7|43102.7|43117.3|43097.3|7
1731337200000|2024-11-11 15:00:00|43117.7|43097.7|43127.7|43107.7|43127.7|43107.7|43117.7|43097.7|7
1731337210000|2024-11-11 15:00:10|43130.2|43110.2|43143.2|43123.2|43145.7|43125.7|43130.2|43110.2|10
1731337220000|2024-11-11 15:00:20|43140.7|43120.7|43140.2|43120.2|43145.2|43125.2|43140.2|43120.2|0
1731337230000|2024-11-11 15:00:30|43137.7|43117.7|43135.2|43115.2|43137.7|43117.7|43135.2|43115.2|1
1731337240000|2024-11-11 15:00:40|||||||||5
1731337250000|2024-11-11 15:00:50|43140.2|43120.2|43142.7|43122.7|43142.7|43122.7|43137.7|43117.7|10
1731337260000|2024-11-11 15:01:00|43140.2|43120.2|43155.2|43135.2|43155.2|43135.2|43137.7|43117.7|13
1731337270000|2024-11-11 15:01:10|43155.7|43135.7|43163.2|43143.2|43163.6|43143.6|43155.7|43135.7|5
1731337280000|2024-11-11 15:01:20|43163.6|43143.6|43165.7|43145.7|43165.7|43145.7|43163.2|43143.2|10
1731337290000|2024-11-11 15:01:30|43166.1|43146.1|43165.7|43145.7|43168.2|43148.2|43163.2|43143.2|15
1731337300000|2024-11-11 15:01:40|43168.2|43148.2|43181.1|43161.1|43186.1|43166.1|43167.7|43147.7|23
1731337310000|2024-11-11 15:01:50|43181.5|43161.5|43183.6|43163.6|43186.5|43166.5|43181.5|43161.5|19
1731337320000|2024-11-11 15:02:00|43183.2|43163.2|43160.2|43140.2|43183.2|43163.2|43160.2|43140.2|22
1731337330000|2024-11-11 15:02:10|43159.8|43139.8|43162.7|43142.7|43162.7|43142.7|43158.2|43138.2|6
1731337340000|2024-11-11 15:02:20|43160.7|43140.7|43166.1|43146.1|43168.2|43148.2|43160.7|43140.7|23
1731337350000|2024-11-11 15:02:30|43166.5|43146.5|43171.5|43151.5|43171.5|43151.5|43166.5|43146.5|5
1731337360000|2024-11-11 15:02:40|43172.3|43152.3|43176.1|43156.1|43179|43159|43172.3|43152.3|5
1731337370000|2024-11-11 15:02:50|43178.6|43158.6|43175.7|43155.7|43178.6|43158.6|43173.6|43153.6|4
1731337380000|2024-11-11 15:03:00|43173.6|43153.6|43152.8|43132.8|43176.1|43156.1|43152.8|43132.8|19
1731337390000|2024-11-11 15:03:10|43150.3|43130.3|43145.7|43125.7|43150.3|43130.3|43145.3|43125.3|7
1731337400000|2024-11-11 15:03:20|43145.3|43125.3|43163.6|43143.6|43165.7|43145.7|43145.3|43125.3|13
1731337410000|2024-11-11 15:03:30|43165.7|43145.7|43163.2|43143.2|43168.6|43148.6|43163.2|43143.2|4
1731337420000|2024-11-11 15:03:40|43158.6|43138.6|43153.6|43133.6|43158.6|43138.6|43151.1|43131.1|1
1731337430000|2024-11-11 15:03:50|43156.1|43136.1|43169|43149|43169|43149|43156.1|43136.1|12
1731337440000|2024-11-11 15:04:00|43168.6|43148.6|43173.2|43153.2|43175.3|43155.3|43168.6|43148.6|8
1731337450000|2024-11-11 15:04:10|43172.8|43152.8|43157.8|43137.8|43172.8|43152.8|43157.8|43137.8|4
1731337460000|2024-11-11 15:04:20|43152.8|43132.8|43142.8|43122.8|43152.8|43132.8|43142.8|43122.8|2
1731337470000|2024-11-11 15:04:30|43143.2|43123.2|43155.3|43135.3|43155.3|43135.3|43142.8|43122.8|10
1731337480000|2024-11-11 15:04:40|43157.8|43137.8|43175.3|43155.3|43175.3|43155.3|43157.8|43137.8|1
1731337490000|2024-11-11 15:04:50|43177.8|43157.8|43165.3|43145.3|43177.8|43157.8|43165.3|43145.3|3
1731337500000|2024-11-11 15:05:00|43162.8|43142.8|43165.7|43145.7|43165.7|43145.7|43160.3|43140.3|2
1731337510000|2024-11-11 15:05:10|43165.3|43145.3|43162.8|43142.8|43165.3|43145.3|43160.3|43140.3|1
1731337520000|2024-11-11 15:05:20|43162.3|43142.3|43155.3|43135.3|43162.3|43142.3|43155.3|43135.3|2
1731337530000|2024-11-11 15:05:30|43154.8|43134.8|43145.3|43125.3|43154.8|43134.8|43145.3|43125.3|2
1731337540000|2024-11-11 15:05:40|43143.2|43123.2|43142.8|43122.8|43145.3|43125.3|43142.8|43122.8|8
1731337550000|2024-11-11 15:05:50|43142.3|43122.3|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|1
1731337560000|2024-11-11 15:06:00|43135.3|43115.3|43130.3|43110.3|43135.3|43115.3|43129.8|43109.8|9
1731337570000|2024-11-11 15:06:10|43132.8|43112.8|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|2
1731337580000|2024-11-11 15:06:20|43131.1|43111.1|43138.2|43118.2|43138.2|43118.2|43130.7|43110.7|4
1731337590000|2024-11-11 15:06:30|43135.7|43115.7|43140.3|43120.3|43140.3|43120.3|43135.7|43115.7|4
1731337600000|2024-11-11 15:06:40|43142.3|43122.3|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|2
1731337610000|2024-11-11 15:06:50|43140.7|43120.7|43152.8|43132.8|43152.8|43132.8|43140.7|43120.7|9
1731337620000|2024-11-11 15:07:00|43155.3|43135.3|43155.3|43135.3|43165.3|43145.3|43155.3|43135.3|3
1731337630000|2024-11-11 15:07:10|43150.3|43130.3|43141.9|43121.9|43150.3|43130.3|43141.9|43121.9|12
1731337640000|2024-11-11 15:07:20|43137.4|43117.4|43129.9|43109.9|43137.8|43117.8|43127.4|43107.4|6
1731337650000|2024-11-11 15:07:30|43129.4|43109.4|43125.3|43105.3|43129.4|43109.4|43121.1|43101.1|3
1731337660000|2024-11-11 15:07:40|43122.8|43102.8|43119.9|43099.9|43125.3|43105.3|43119.9|43099.9|8
1731337670000|2024-11-11 15:07:50|43120.3|43100.3|43119.9|43099.9|43122.8|43102.8|43119.9|43099.9|2
1731337680000|2024-11-11 15:08:00|43117.4|43097.4|43107.8|43087.8|43117.4|43097.4|43107.8|43087.8|10
1731337690000|2024-11-11 15:08:10|43110.3|43090.3|43110.3|43090.3|43110.3|43090.3|43107.8|43087.8|7
1731337700000|2024-11-11 15:08:20|43112.8|43092.8|43115.3|43095.3|43115.3|43095.3|43112.8|43092.8|1
1731337710000|2024-11-11 15:08:30|43115.7|43095.7|43122.8|43102.8|43124.9|43104.9|43115.7|43095.7|3
1731337720000|2024-11-11 15:08:40|43125.3|43105.3|43127.8|43107.8|43130.3|43110.3|43125.3|43105.3|2
1731337730000|2024-11-11 15:08:50|43125.3|43105.3|43124.9|43104.9|43125.3|43105.3|43124.9|43104.9|2
1731337740000|2024-11-11 15:09:00|43122.8|43102.8|43130.3|43110.3|43132.4|43112.4|43122.8|43102.8|4
1731337750000|2024-11-11 15:09:10|43127.8|43107.8|43128.2|43108.2|43130.3|43110.3|43127.8|43107.8|1
1731337760000|2024-11-11 15:09:20|43127.8|43107.8|43127.8|43107.8|43130.3|43110.3|43125.7|43105.7|1
1731337770000|2024-11-11 15:09:30|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43117.8|43097.8|0
1731337780000|2024-11-11 15:09:40|43119.9|43099.9|43117.8|43097.8|43119.9|43099.9|43117.8|43097.8|2
1731337790000|2024-11-11 15:09:50|43117.4|43097.4|43114.4|43094.4|43117.4|43097.4|43114.4|43094.4|4
1731337800000|2024-11-11 15:10:00|43112.4|43092.4|43100.3|43080.3|43112.4|43092.4|43100.3|43080.3|15
1731337810000|2024-11-11 15:10:10|43100.7|43080.7|43107.4|43087.4|43107.4|43087.4|43100.7|43080.7|5
1731337820000|2024-11-11 15:10:20|43105.3|43085.3|43105.3|43085.3|43108.2|43088.2|43105.3|43085.3|4
1731337830000|2024-11-11 15:10:30|43105.7|43085.7|43104.9|43084.9|43107.8|43087.8|43104.9|43084.9|4
1731337840000|2024-11-11 15:10:40|43105.3|43085.3|43104.9|43084.9|43105.3|43085.3|43104.9|43084.9|1
1731337850000|2024-11-11 15:10:50|43104.4|43084.4|43097.8|43077.8|43104.4|43084.4|43097.8|43077.8|5
1731337860000|2024-11-11 15:11:00|43098.2|43078.2|43100.3|43080.3|43102.8|43082.8|43097.8|43077.8|3
1731337870000|2024-11-11 15:11:10|43097.8|43077.8|43102.8|43082.8|43104.9|43084.9|43097.8|43077.8|2
1731337880000|2024-11-11 15:11:20|43103.2|43083.2|43105.3|43085.3|43105.3|43085.3|43102.8|43082.8|1
1731337890000|2024-11-11 15:11:30|43107.4|43087.4|43105.3|43085.3|43107.4|43087.4|43105.3|43085.3|5
1731337900000|2024-11-11 15:11:40|43105.7|43085.7|43107.8|43087.8|43107.8|43087.8|43105.3|43085.3|2
1731337910000|2024-11-11 15:11:50|43105.3|43085.3|43100.3|43080.3|43107.8|43087.8|43100.3|43080.3|1
1731337920000|2024-11-11 15:12:00|43099.9|43079.9|43084.5|43064.5|43099.9|43079.9|43084.5|43064.5|19
1731337930000|2024-11-11 15:12:10|43082.4|43062.4|43077.8|43057.8|43082.4|43062.4|43075.3|43055.3|6
1731337940000|2024-11-11 15:12:20|43080.3|43060.3|43072.4|43052.4|43080.3|43060.3|43072.4|43052.4|44
1731337950000|2024-11-11 15:12:30|43072.8|43052.8|43075.3|43055.3|43075.3|43055.3|43072.8|43052.8|8
1731337960000|2024-11-11 15:12:40|43077.4|43057.4|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|1
1731337970000|2024-11-11 15:12:50|43075.3|43055.3|43074.9|43054.9|43075.3|43055.3|43072.8|43052.8|6
1731337980000|2024-11-11 15:13:00|43072.4|43052.4|43075.3|43055.3|43075.3|43055.3|43072.4|43052.4|4
1731337990000|2024-11-11 15:13:10|43077.4|43057.4|43077.4|43057.4|43077.8|43057.8|43077.4|43057.4|7
1731338000000|2024-11-11 15:13:20|43075.3|43055.3|43075.3|43055.3|43077.8|43057.8|43075.3|43055.3|3
1731338010000|2024-11-11 15:13:30|43074.9|43054.9|43075.3|43055.3|43075.3|43055.3|43070.3|43050.3|3
1731338020000|2024-11-11 15:13:40|43077.4|43057.4|43078.2|43058.2|43078.2|43058.2|43075.3|43055.3|11
1731338030000|2024-11-11 15:13:50|43077.4|43057.4|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|4
1731338040000|2024-11-11 15:14:00|43075.3|43055.3|43077.8|43057.8|43080.3|43060.3|43075.3|43055.3|4
1731338050000|2024-11-11 15:14:10|43075.3|43055.3|43070.3|43050.3|43077.8|43057.8|43070.3|43050.3|14
1731338060000|2024-11-11 15:14:20|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|43065.3|43045.3|2
1731338070000|2024-11-11 15:14:30|43067.4|43047.4|43065.7|43045.7|43067.4|43047.4|43065.7|43045.7|1
1731338080000|2024-11-11 15:14:40|43069.9|43049.9|43072.8|43052.8|43072.8|43052.8|43067.8|43047.8|6
1731338090000|2024-11-11 15:14:50|43070.3|43050.3|43075.7|43055.7|43075.7|43055.7|43070.3|43050.3|3
1731338100000|2024-11-11 15:15:00|43077.8|43057.8|43075.3|43055.3|43077.8|43057.8|43072.8|43052.8|5
1731338110000|2024-11-11 15:15:10|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|4
1731338120000|2024-11-11 15:15:20|43082.8|43062.8|43085.3|43065.3|43085.7|43065.7|43082.8|43062.8|7
1731338130000|2024-11-11 15:15:30|43082.8|43062.8|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|0
1731338140000|2024-11-11 15:15:40|43077.8|43057.8|43080.3|43060.3|43080.3|43060.3|43075.3|43055.3|9
1731338150000|2024-11-11 15:15:50|43080.7|43060.7|43089.9|43069.9|43089.9|43069.9|43080.7|43060.7|8
1731338160000|2024-11-11 15:16:00|43090.3|43070.3|43087.8|43067.8|43095.3|43075.3|43087.4|43067.4|9
1731338170000|2024-11-11 15:16:10|43085.3|43065.3|43085.3|43065.3|43087.8|43067.8|43082.8|43062.8|1
1731338180000|2024-11-11 15:16:20|43082.8|43062.8|43085.3|43065.3|43085.3|43065.3|43082.8|43062.8|3
1731338190000|2024-11-11 15:16:30|43082.8|43062.8|43080.3|43060.3|43085.3|43065.3|43080.3|43060.3|11
1731338200000|2024-11-11 15:16:40|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|1
1731338210000|2024-11-11 15:16:50|43080.3|43060.3|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|4
1731338220000|2024-11-11 15:17:00|43078.2|43058.2|43110.3|43090.3|43110.7|43090.7|43078.2|43058.2|22
1731338230000|2024-11-11 15:17:10|43109.9|43089.9|43102.8|43082.8|43109.9|43089.9|43102.4|43082.4|3
1731338240000|2024-11-11 15:17:20|43102.4|43082.4|43107.8|43087.8|43107.8|43087.8|43100.3|43080.3|3
1731338250000|2024-11-11 15:17:30|43105.3|43085.3|43105.3|43085.3|43108.2|43088.2|43105.3|43085.3|0
1731338260000|2024-11-11 15:17:40|43107.8|43087.8|43105.3|43085.3|43107.8|43087.8|43105.3|43085.3|1
1731338270000|2024-11-11 15:17:50|43105.7|43085.7|43103.6|43083.6|43105.7|43085.7|43102.8|43082.8|60
1731338280000|2024-11-11 15:18:00|43104.1|43084.1|43108.2|43088.2|43108.2|43088.2|43103.6|43083.6|4
1731338290000|2024-11-11 15:18:10|43106.1|43086.1|43103.2|43083.2|43106.1|43086.1|43101.6|43081.6|9
1731338300000|2024-11-11 15:18:20|43103.6|43083.6|43105.7|43085.7|43106.1|43086.1|43103.6|43083.6|5
1731338310000|2024-11-11 15:18:30|43106.1|43086.1|43095.3|43075.3|43106.1|43086.1|43092.8|43072.8|66
1731338320000|2024-11-11 15:18:40|43092.8|43072.8|43090.3|43070.3|43092.8|43072.8|43085.3|43065.3|6
1731338330000|2024-11-11 15:18:50|43090.7|43070.7|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|7
1731338340000|2024-11-11 15:19:00|43092.4|43072.4|43087.8|43067.8|43092.4|43072.4|43087.8|43067.8|2
1731338350000|2024-11-11 15:19:10|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|2
1731338360000|2024-11-11 15:19:20|43089.9|43069.9|43077.8|43057.8|43089.9|43069.9|43077.8|43057.8|4
1731338370000|2024-11-11 15:19:30|43079.9|43059.9|43080.3|43060.3|43080.3|43060.3|43077.8|43057.8|6
1731338380000|2024-11-11 15:19:40|43082.8|43062.8|43079.9|43059.9|43082.8|43062.8|43079.9|43059.9|1
1731338390000|2024-11-11 15:19:50|43080.3|43060.3|43072.8|43052.8|43080.3|43060.3|43070.3|43050.3|5
1731338400000|2024-11-11 15:20:00|43073.2|43053.2|43062.8|43042.8|43075.3|43055.3|43062.8|43042.8|3
1731338410000|2024-11-11 15:20:10|43063.2|43043.2|43068.2|43048.2|43070.7|43050.7|43062.8|43042.8|10
1731338420000|2024-11-11 15:20:20|43070.3|43050.3|43070.3|43050.3|43070.3|43050.3|43067.8|43047.8|0
1731338430000|2024-11-11 15:20:30|43070.7|43050.7|43072.8|43052.8|43072.8|43052.8|43070.3|43050.3|2
1731338440000|2024-11-11 15:20:40|43074.9|43054.9|43070.3|43050.3|43074.9|43054.9|43070.3|43050.3|2
1731338450000|2024-11-11 15:20:50|43069.9|43049.9|43065.3|43045.3|43069.9|43049.9|43065.3|43045.3|2
1731338460000|2024-11-11 15:21:00|43067.8|43047.8|43070.3|43050.3|43070.3|43050.3|43064.9|43044.9|6
1731338470000|2024-11-11 15:21:10|43067.4|43047.4|43062.8|43042.8|43067.4|43047.4|43060.3|43040.3|13
1731338480000|2024-11-11 15:21:20|43060.3|43040.3|43065.3|43045.3|43065.3|43045.3|43057.8|43037.8|14
1731338490000|2024-11-11 15:21:30|43067.4|43047.4|43070.3|43050.3|43072.8|43052.8|43067.4|43047.4|5
1731338500000|2024-11-11 15:21:40|43069.9|43049.9|43072|43052|43072|43052|43067.4|43047.4|5
1731338510000|2024-11-11 15:21:50|43071.6|43051.6|43074.5|43054.5|43074.5|43054.5|43069.5|43049.5|1
1731338520000|2024-11-11 15:22:00|43072|43052|43057|43037|43072|43052|43054.5|43034.5|44
1731338530000|2024-11-11 15:22:10|43059.5|43039.5|43057|43037|43062|43042|43057|43037|24
1731338540000|2024-11-11 15:22:20|43054.5|43034.5|43039.5|43019.5|43054.5|43034.5|43039.5|43019.5|40
1731338550000|2024-11-11 15:22:30|43038.7|43018.7|43044.1|43024.1|43044.1|43024.1|43038.7|43018.7|19
1731338560000|2024-11-11 15:22:40|43044.5|43024.5|43057|43037|43057|43037|43044.5|43024.5|27
1731338570000|2024-11-11 15:22:50|43054.5|43034.5|43059.5|43039.5|43059.9|43039.9|43054.5|43034.5|1
1731338580000|2024-11-11 15:23:00|43062|43042|43062|43042|43062|43042|43056.6|43036.6|3
1731338590000|2024-11-11 15:23:10|43059.9|43039.9|43062|43042|43062|43042|43057|43037|2
1731338600000|2024-11-11 15:23:20|43059.9|43039.9|43079.5|43059.5|43079.5|43059.5|43059.9|43039.9|7
1731338610000|2024-11-11 15:23:30|43079.1|43059.1|43072|43052|43079.1|43059.1|43072|43052|5
1731338620000|2024-11-11 15:23:40|43072.4|43052.4|43072|43052|43074.5|43054.5|43072|43052|10
1731338630000|2024-11-11 15:23:50|43067|43047|43064.5|43044.5|43067|43047|43064.5|43044.5|1
1731338640000|2024-11-11 15:24:00|43059.9|43039.9|43054.5|43034.5|43059.9|43039.9|43054.5|43034.5|6
1731338650000|2024-11-11 15:24:10|43059.5|43039.5|43059.5|43039.5|43062|43042|43059.5|43039.5|8
1731338660000|2024-11-11 15:24:20|43061.6|43041.6|43064.9|43044.9|43064.9|43044.9|43061.6|43041.6|6
1731338670000|2024-11-11 15:24:30|43064.5|43044.5|43067|43047|43067|43047|43062.4|43042.4|1
1731338680000|2024-11-11 15:24:40|43069.5|43049.5|43069.9|43049.9|43069.9|43049.9|43069.5|43049.5|3
1731338690000|2024-11-11 15:24:50|43069.5|43049.5|43074.5|43054.5|43074.5|43054.5|43069.5|43049.5|0
1731338700000|2024-11-11 15:25:00|43072|43052|43069.5|43049.5|43072|43052|43067|43047|22
1731338710000|2024-11-11 15:25:10|||||||||1
1731338720000|2024-11-11 15:25:20|43067|43047|43064.5|43044.5|43067|43047|43064.5|43044.5|2
1731338730000|2024-11-11 15:25:30|43069.1|43049.1|43064.5|43044.5|43069.1|43049.1|43064.1|43044.1|5
1731338740000|2024-11-11 15:25:40|43067|43047|43059.5|43039.5|43067|43047|43059.5|43039.5|5
1731338750000|2024-11-11 15:25:50|43059.1|43039.1|43056.6|43036.6|43059.5|43039.5|43056.6|43036.6|5
1731338760000|2024-11-11 15:26:00|43059.1|43039.1|43057|43037|43059.1|43039.1|43054.5|43034.5|3
1731338770000|2024-11-11 15:26:10|43054.5|43034.5|43017.8|42997.8|43059.5|43039.5|43015.3|42995.3|135
1731338780000|2024-11-11 15:26:20|43022.4|43002.4|43017.4|42997.4|43023.3|43003.3|43015.3|42995.3|55
1731338790000|2024-11-11 15:26:30|43017.8|42997.8|43019.9|42999.9|43020.8|43000.8|43015.3|42995.3|47
1731338800000|2024-11-11 15:26:40|43017.8|42997.8|43022.8|43002.8|43022.8|43002.8|43017.8|42997.8|11
1731338810000|2024-11-11 15:26:50|43025.3|43005.3|43022.8|43002.8|43025.3|43005.3|43022.8|43002.8|14
1731338820000|2024-11-11 15:27:00|43024.9|43004.9|43024.5|43004.5|43024.9|43004.9|43022.4|43002.4|8
1731338830000|2024-11-11 15:27:10|43024.9|43004.9|43049.5|43029.5|43049.9|43029.9|43024.9|43004.9|58
1731338840000|2024-11-11 15:27:20|43049.9|43029.9|43050.3|43030.3|43050.3|43030.3|43047.4|43027.4|8
1731338850000|2024-11-11 15:27:30|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.3|43030.3|0
1731338860000|2024-11-11 15:27:40|43050.3|43030.3|43055.8|43035.8|43055.8|43035.8|43050.3|43030.3|10
1731338870000|2024-11-11 15:27:50|43053.3|43033.3|43050.3|43030.3|43055.3|43035.3|43050.3|43030.3|7
1731338880000|2024-11-11 15:28:00|43045.3|43025.3|43035.3|43015.3|43045.3|43025.3|43032.8|43012.8|20
1731338890000|2024-11-11 15:28:10|43034.9|43014.9|43032.8|43012.8|43034.9|43014.9|43032.8|43012.8|0
1731338900000|2024-11-11 15:28:20|43035.3|43015.3|43027.8|43007.8|43035.3|43015.3|43027.8|43007.8|19
1731338910000|2024-11-11 15:28:30|43030.3|43010.3|43029.9|43009.9|43030.8|43010.8|43027.8|43007.8|4
1731338920000|2024-11-11 15:28:40|43030.3|43010.3|43029.9|43009.9|43030.8|43010.8|43029.9|43009.9|3
1731338930000|2024-11-11 15:28:50|43030.3|43010.3|43022.8|43002.8|43030.3|43010.3|43022.8|43002.8|5
1731338940000|2024-11-11 15:29:00|43020.3|43000.3|43027.8|43007.8|43027.8|43007.8|43020.3|43000.3|15
1731338950000|2024-11-11 15:29:10|43028.3|43008.3|43027.8|43007.8|43028.3|43008.3|43026.2|43006.2|5
1731338960000|2024-11-11 15:29:20|43028.3|43008.3|43030.3|43010.3|43030.3|43010.3|43027.8|43007.8|9
1731338970000|2024-11-11 15:29:30|43030.8|43010.8|43032.8|43012.8|43037.4|43017.4|43030.8|43010.8|7
1731338980000|2024-11-11 15:29:40|43033.3|43013.3|43032.8|43012.8|43037.8|43017.8|43032.8|43012.8|0
1731338990000|2024-11-11 15:29:50|43035.3|43015.3|43030.3|43010.3|43037.8|43017.8|43030.3|43010.3|5
1731339000000|2024-11-11 15:30:00|43029.9|43009.9|43035.8|43015.8|43035.8|43015.8|43027.8|43007.8|5
1731339010000|2024-11-11 15:30:10|43038.3|43018.3|43042.9|43022.9|43042.9|43022.9|43038.3|43018.3|5
1731339020000|2024-11-11 15:30:20|43043.3|43023.3|43045.4|43025.4|43045.4|43025.4|43043.3|43023.3|5
1731339030000|2024-11-11 15:30:30|43047.4|43027.4|43047.9|43027.9|43050.4|43030.4|43042.9|43022.9|14
1731339040000|2024-11-11 15:30:40|43047.4|43027.4|43037.9|43017.9|43047.4|43027.4|43037.9|43017.9|84
1731339050000|2024-11-11 15:30:50|43040.4|43020.4|43029.9|43009.9|43040.4|43020.4|43029.9|43009.9|13
1731339060000|2024-11-11 15:31:00|43025.4|43005.4|43027.9|43007.9|43027.9|43007.9|43025.4|43005.4|10
1731339070000|2024-11-11 15:31:10|43030.4|43010.4|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|5
1731339080000|2024-11-11 15:31:20|43027.9|43007.9|43022.4|43002.4|43030.4|43010.4|43022.4|43002.4|5
1731339090000|2024-11-11 15:31:30|43022.9|43002.9|43020.8|43000.8|43022.9|43002.9|43020.4|43000.4|7
1731339100000|2024-11-11 15:31:40|43022.4|43002.4|43007.9|42987.9|43022.9|43002.9|43002.9|42982.9|30
1731339110000|2024-11-11 15:31:50|43010.4|42990.4|43012|42992|43014.9|42994.9|43010.4|42990.4|17
1731339120000|2024-11-11 15:32:00|43009.9|42989.9|43007.4|42987.4|43012|42992|43004.9|42984.9|24
1731339130000|2024-11-11 15:32:10|43007.9|42987.9|43012.4|42992.4|43012.4|42992.4|43007.4|42987.4|6
1731339140000|2024-11-11 15:32:20|||||||||3
1731339150000|2024-11-11 15:32:30|43012.9|42992.9|43012.4|42992.4|43012.9|42992.9|43012.4|42992.4|38
1731339160000|2024-11-11 15:32:40|43012|42992|43007.4|42987.4|43012|42992|43007.4|42987.4|16
1731339170000|2024-11-11 15:32:50|43007.9|42987.9|43005.4|42985.4|43007.9|42987.9|43002.9|42982.9|29
1731339180000|2024-11-11 15:33:00|43007.4|42987.4|43005.4|42985.4|43012.4|42992.4|43005.4|42985.4|62
1731339190000|2024-11-11 15:33:10|43002.9|42982.9|43000.4|42980.4|43002.9|42982.9|42997.4|42977.4|18
1731339200000|2024-11-11 15:33:20|43000.8|42980.8|43000.4|42980.4|43002.9|42982.9|43000.4|42980.4|7
1731339210000|2024-11-11 15:33:30|43001.2|42981.2|43005.4|42985.4|43005.4|42985.4|43001.2|42981.2|2
1731339220000|2024-11-11 15:33:40|43002.9|42982.9|43005.4|42985.4|43005.4|42985.4|43000.4|42980.4|2
1731339230000|2024-11-11 15:33:50|43002.9|42982.9|43002.4|42982.4|43005.4|42985.4|43002.4|42982.4|27
1731339240000|2024-11-11 15:34:00|43000.8|42980.8|42990.4|42970.4|43000.8|42980.8|42989.9|42969.9|30
1731339250000|2024-11-11 15:34:10|42989.9|42969.9|42988.3|42968.3|42992.9|42972.9|42987.9|42967.9|8
1731339260000|2024-11-11 15:34:20|42992.9|42972.9|42993.3|42973.3|42995.4|42975.4|42987.9|42967.9|13
1731339270000|2024-11-11 15:34:30|42995.4|42975.4|42990.4|42970.4|42995.4|42975.4|42987.4|42967.4|3
1731339280000|2024-11-11 15:34:40|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|3
1731339290000|2024-11-11 15:34:50|42990.4|42970.4|42992.9|42972.9|42992.9|42972.9|42990.4|42970.4|35
1731339300000|2024-11-11 15:35:00|42992.5|42972.5|42992.9|42972.9|42995|42975|42987.9|42967.9|3
1731339310000|2024-11-11 15:35:10|42995|42975|42990|42970|42995|42975|42987.9|42967.9|9
1731339320000|2024-11-11 15:35:20|42987.9|42967.9|42987.5|42967.5|42990|42970|42985|42965|24
1731339330000|2024-11-11 15:35:30|||||||||3
1731339340000|2024-11-11 15:35:40|42985.4|42965.4|42987.5|42967.5|42987.9|42967.9|42985.4|42965.4|4
1731339350000|2024-11-11 15:35:50|42985.4|42965.4|42985.4|42965.4|42990.4|42970.4|42985.4|42965.4|17
1731339360000|2024-11-11 15:36:00|42985.8|42965.8|42985.4|42965.4|42985.8|42965.8|42985.4|42965.4|0
1731339370000|2024-11-11 15:36:10|42987.5|42967.5|42987.5|42967.5|42987.9|42967.9|42985.4|42965.4|11
1731339380000|2024-11-11 15:36:20|42987.9|42967.9|42993.3|42973.3|42993.3|42973.3|42987.9|42967.9|16
1731339390000|2024-11-11 15:36:30|42998.3|42978.3|43005.4|42985.4|43005.4|42985.4|42998.3|42978.3|18
1731339400000|2024-11-11 15:36:40|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43000.4|42980.4|3
1731339410000|2024-11-11 15:36:50|43005.4|42985.4|43000.8|42980.8|43005.4|42985.4|43000.8|42980.8|2
1731339420000|2024-11-11 15:37:00|43002.9|42982.9|43000.4|42980.4|43005.4|42985.4|43000.4|42980.4|6
1731339430000|2024-11-11 15:37:10|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|14
1731339440000|2024-11-11 15:37:20|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|4
1731339450000|2024-11-11 15:37:30|43000|42980|42997.9|42977.9|43000|42980|42997.9|42977.9|2
1731339460000|2024-11-11 15:37:40|43000.4|42980.4|43002.5|42982.5|43002.5|42982.5|42998.3|42978.3|15
1731339470000|2024-11-11 15:37:50|43005.4|42985.4|43008.3|42988.3|43010|42990|43005.4|42985.4|9
1731339480000|2024-11-11 15:38:00|43010.4|42990.4|43008.7|42988.7|43011.6|42991.6|43005.8|42985.8|9
1731339490000|2024-11-11 15:38:10|43009.1|42989.1|43006.2|42986.2|43011.2|42991.2|43006.2|42986.2|3
1731339500000|2024-11-11 15:38:20|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|4
1731339510000|2024-11-11 15:38:30|43008.7|42988.7|43006.2|42986.2|43008.7|42988.7|43006.2|42986.2|2
1731339520000|2024-11-11 15:38:40|43003.7|42983.7|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|64
1731339530000|2024-11-11 15:38:50|||||||||4
1731339540000|2024-11-11 15:39:00|43003.7|42983.7|43006.2|42986.2|43006.2|42986.2|43003.3|42983.3|5
1731339550000|2024-11-11 15:39:10|43006.6|42986.6|43006.2|42986.2|43009.1|42989.1|43006.2|42986.2|2
1731339560000|2024-11-11 15:39:20|43005.8|42985.8|43006.2|42986.2|43006.2|42986.2|43003.7|42983.7|0
1731339570000|2024-11-11 15:39:30|43005.8|42985.8|43006.6|42986.6|43006.6|42986.6|43005.8|42985.8|4
1731339580000|2024-11-11 15:39:40|43006.2|42986.2|43006.6|42986.6|43006.6|42986.6|43006.2|42986.2|0
1731339590000|2024-11-11 15:39:50|43006.2|42986.2|43009.1|42989.1|43009.1|42989.1|43006.2|42986.2|0
1731339600000|2024-11-11 15:40:00|43014.1|42994.1|43018.3|42998.3|43018.7|42998.7|43014.1|42994.1|27
1731339610000|2024-11-11 15:40:10|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43018.3|42998.3|6
1731339620000|2024-11-11 15:40:20|43018.3|42998.3|43006.2|42986.2|43018.3|42998.3|43006.2|42986.2|9
1731339630000|2024-11-11 15:40:30|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43006.2|42986.2|0
1731339640000|2024-11-11 15:40:40|43008.7|42988.7|43013.7|42993.7|43013.7|42993.7|43008.7|42988.7|1
1731339650000|2024-11-11 15:40:50|43013.3|42993.3|43008.7|42988.7|43013.7|42993.7|43006.2|42986.2|1
1731339660000|2024-11-11 15:41:00|43006.2|42986.2|43011.2|42991.2|43011.2|42991.2|43006.2|42986.2|2
1731339670000|2024-11-11 15:41:10|43008.7|42988.7|43000.8|42980.8|43008.7|42988.7|43000.8|42980.8|10
1731339680000|2024-11-11 15:41:20|43000.4|42980.4|42988.7|42968.7|43000.4|42980.4|42988.7|42968.7|13
1731339690000|2024-11-11 15:41:30|42989.1|42969.1|42993.7|42973.7|42993.7|42973.7|42988.7|42968.7|20
1731339700000|2024-11-11 15:41:40|42994.1|42974.1|42998.7|42978.7|42998.7|42978.7|42993.7|42973.7|3
1731339710000|2024-11-11 15:41:50|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|4
1731339720000|2024-11-11 15:42:00|43000.8|42980.8|43001.2|42981.2|43001.2|42981.2|42996.2|42976.2|3
1731339730000|2024-11-11 15:42:10|42998.7|42978.7|42993.7|42973.7|42998.7|42978.7|42993.7|42973.7|7
1731339740000|2024-11-11 15:42:20|42996.2|42976.2|42996.6|42976.6|42996.6|42976.6|42991.2|42971.2|3
1731339750000|2024-11-11 15:42:30|42996.2|42976.2|42996.2|42976.2|42998.7|42978.7|42996.2|42976.2|0
1731339760000|2024-11-11 15:42:40|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|6
1731339770000|2024-11-11 15:42:50|43001.6|42981.6|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|3
1731339780000|2024-11-11 15:43:00|43008.7|42988.7|43011.2|42991.2|43011.2|42991.2|43006.2|42986.2|6
1731339790000|2024-11-11 15:43:10|43013.3|42993.3|43009.1|42989.1|43014.1|42994.1|43009.1|42989.1|6
1731339800000|2024-11-11 15:43:20|43008.7|42988.7|43008.7|42988.7|43011.2|42991.2|43006.2|42986.2|2
1731339810000|2024-11-11 15:43:30|43008.3|42988.3|43008.7|42988.7|43008.7|42988.7|43006.6|42986.6|3
1731339820000|2024-11-11 15:43:40|43006.2|42986.2|43006.6|42986.6|43006.6|42986.6|43006.2|42986.2|3
1731339830000|2024-11-11 15:43:50|43006.2|42986.2|43003.7|42983.7|43006.2|42986.2|43003.7|42983.7|1
1731339840000|2024-11-11 15:44:00|43001.2|42981.2|42996.2|42976.2|43003.7|42983.7|42996.2|42976.2|2
1731339850000|2024-11-11 15:44:10|42996.7|42976.7|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|5
1731339860000|2024-11-11 15:44:20|42999.2|42979.2|42998.7|42978.7|43001.7|42981.7|42998.7|42978.7|4
1731339870000|2024-11-11 15:44:30|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|2
1731339890000|2024-11-11 15:44:50|43001.7|42981.7|43005.8|42985.8|43005.8|42985.8|43001.2|42981.2|2
1731339900000|2024-11-11 15:45:00|43005.4|42985.4|42998.7|42978.7|43005.8|42985.8|42998.7|42978.7|2
1731339910000|2024-11-11 15:45:10|42998.3|42978.3|42995.8|42975.8|42998.7|42978.7|42993.7|42973.7|2
1731339920000|2024-11-11 15:45:20|42993.7|42973.7|42993.3|42973.3|42996.2|42976.2|42993.3|42973.3|6
1731339930000|2024-11-11 15:45:30|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|42991.2|42971.2|2
1731339940000|2024-11-11 15:45:40|42991.7|42971.7|42985.8|42965.8|42991.7|42971.7|42985.8|42965.8|41
1731339950000|2024-11-11 15:45:50|42983.3|42963.3|42978.7|42958.7|42983.3|42963.3|42978.7|42958.7|9
1731339960000|2024-11-11 15:46:00|42973.7|42953.7|42971.2|42951.2|42973.7|42953.7|42968.7|42948.7|18
1731339970000|2024-11-11 15:46:10|42968.7|42948.7|42966.2|42946.2|42971.2|42951.2|42966.2|42946.2|21
1731339980000|2024-11-11 15:46:20|42965.8|42945.8|42968.7|42948.7|42968.7|42948.7|42965.8|42945.8|9
1731339990000|2024-11-11 15:46:30|42966.2|42946.2|42966.2|42946.2|42968.7|42948.7|42965.8|42945.8|12
1731340000000|2024-11-11 15:46:40|42966.7|42946.7|42973.3|42953.3|42973.3|42953.3|42966.7|42946.7|8
1731340010000|2024-11-11 15:46:50|42975.8|42955.8|42971.2|42951.2|42977.9|42957.9|42971.2|42951.2|2
1731340020000|2024-11-11 15:47:00|42973.7|42953.7|42971.2|42951.2|42973.7|42953.7|42971.2|42951.2|2
1731340030000|2024-11-11 15:47:10|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|42966.2|42946.2|6
1731340040000|2024-11-11 15:47:20|42963.7|42943.7|42960.8|42940.8|42963.7|42943.7|42958.7|42938.7|8
1731340050000|2024-11-11 15:47:30|42958.7|42938.7|42956.2|42936.2|42958.7|42938.7|42956.2|42936.2|0
1731340060000|2024-11-11 15:47:40|42953.7|42933.7|42956.2|42936.2|42956.2|42936.2|42951.2|42931.2|11
1731340070000|2024-11-11 15:47:50|42953.7|42933.7|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|0
1731340080000|2024-11-11 15:48:00|42953.3|42933.3|42956.2|42936.2|42956.2|42936.2|42953.3|42933.3|12
1731340090000|2024-11-11 15:48:10|42956.7|42936.7|42958.7|42938.7|42958.7|42938.7|42956.2|42936.2|2
1731340100000|2024-11-11 15:48:20|42961.2|42941.2|42963.7|42943.7|42963.7|42943.7|42961.2|42941.2|5
1731340110000|2024-11-11 15:48:30|42968.7|42948.7|42971.3|42951.3|42971.3|42951.3|42968.7|42948.7|11
1731340120000|2024-11-11 15:48:40|42970.8|42950.8|42971.3|42951.3|42971.3|42951.3|42970.8|42950.8|7
1731340130000|2024-11-11 15:48:50|42973.3|42953.3|42971.3|42951.3|42973.8|42953.8|42971.3|42951.3|12
1731340140000|2024-11-11 15:49:00|42973.8|42953.8|42969.2|42949.2|42973.8|42953.8|42968.8|42948.8|8
1731340150000|2024-11-11 15:49:10|42971.3|42951.3|42973.8|42953.8|42973.8|42953.8|42968.8|42948.8|10
1731340160000|2024-11-11 15:49:20|42974.2|42954.2|42986.3|42966.3|42986.3|42966.3|42974.2|42954.2|19
1731340170000|2024-11-11 15:49:30|42985.8|42965.8|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|2
1731340180000|2024-11-11 15:49:40|42984.2|42964.2|42983.8|42963.8|42986.3|42966.3|42983.8|42963.8|1
1731340190000|2024-11-11 15:49:50|42981.3|42961.3|42981.3|42961.3|42981.3|42961.3|42981.3|42961.3|0
1731340200000|2024-11-11 15:50:00|42983.8|42963.8|42981.3|42961.3|42986.3|42966.3|42979.2|42959.2|14
1731340210000|2024-11-11 15:50:10|42980.8|42960.8|42978.8|42958.8|42980.8|42960.8|42978.8|42958.8|0
1731340220000|2024-11-11 15:50:20|42978.3|42958.3|42981.3|42961.3|42981.3|42961.3|42976.3|42956.3|2
1731340230000|2024-11-11 15:50:30|42978.3|42958.3|42976.3|42956.3|42980.8|42960.8|42976.3|42956.3|4
1731340240000|2024-11-11 15:50:40|42975.8|42955.8|42971.3|42951.3|42975.8|42955.8|42966.3|42946.3|7
1731340250000|2024-11-11 15:50:50|42966.3|42946.3|42961.3|42941.3|42966.3|42946.3|42961.3|42941.3|6
1731340260000|2024-11-11 15:51:00|42960.8|42940.8|42961.3|42941.3|42966.3|42946.3|42960.8|42940.8|8
1731340270000|2024-11-11 15:51:10|42960.8|42940.8|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|13
1731340280000|2024-11-11 15:51:20|||||||||13
1731340290000|2024-11-11 15:51:30|42961.7|42941.7|42961.3|42941.3|42963.8|42943.8|42960.8|42940.8|21
1731340300000|2024-11-11 15:51:40|42958.8|42938.8|42961.3|42941.3|42961.3|42941.3|42958.8|42938.8|11
1731340310000|2024-11-11 15:51:50|42956.3|42936.3|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|7
1731340320000|2024-11-11 15:52:00|42963.8|42943.8|42960.8|42940.8|42963.8|42943.8|42960.8|42940.8|3
1731340330000|2024-11-11 15:52:10|42959.2|42939.2|42960.8|42940.8|42961.3|42941.3|42958.3|42938.3|6
1731340340000|2024-11-11 15:52:20|42961.3|42941.3|42958.8|42938.8|42961.3|42941.3|42958.8|42938.8|2
1731340350000|2024-11-11 15:52:30|42956.7|42936.7|42956.3|42936.3|42958.3|42938.3|42956.3|42936.3|6
1731340360000|2024-11-11 15:52:40|42956.7|42936.7|42956.3|42936.3|42960.8|42940.8|42956.3|42936.3|4
1731340370000|2024-11-11 15:52:50|42956.7|42936.7|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|7
1731340380000|2024-11-11 15:53:00|42958.8|42938.8|42960.8|42940.8|42961.3|42941.3|42958.3|42938.3|26
1731340390000|2024-11-11 15:53:10|42958.3|42938.3|42956.3|42936.3|42961.3|42941.3|42956.3|42936.3|25
1731340400000|2024-11-11 15:53:20|42955.9|42935.9|42956.3|42936.3|42956.3|42936.3|42953.8|42933.8|5
1731340410000|2024-11-11 15:53:30|42958.8|42938.8|42956.7|42936.7|42958.8|42938.8|42956.3|42936.3|7
1731340420000|2024-11-11 15:53:40|42958.8|42938.8|42961.3|42941.3|42961.7|42941.7|42958.8|42938.8|8
1731340430000|2024-11-11 15:53:50|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|5
1731340440000|2024-11-11 15:54:00|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|7
1731340450000|2024-11-11 15:54:10|42968.4|42948.4|42968.8|42948.8|42968.8|42948.8|42968.4|42948.4|2
1731340460000|2024-11-11 15:54:20|42968.4|42948.4|42965.9|42945.9|42968.4|42948.4|42965.9|42945.9|4
1731340470000|2024-11-11 15:54:30|42966.3|42946.3|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|11
1731340480000|2024-11-11 15:54:40|42966.3|42946.3|42969.2|42949.2|42969.2|42949.2|42966.3|42946.3|7
1731340490000|2024-11-11 15:54:50|42971.3|42951.3|42976.7|42956.7|42976.7|42956.7|42971.3|42951.3|6
1731340500000|2024-11-11 15:55:00|42976.3|42956.3|42978.8|42958.8|42981.3|42961.3|42976.3|42956.3|7
1731340510000|2024-11-11 15:55:10|42981.3|42961.3|42981.7|42961.7|42984.2|42964.2|42980.9|42960.9|13
1731340520000|2024-11-11 15:55:20|42983.8|42963.8|42986.3|42966.3|42986.3|42966.3|42983.8|42963.8|10
1731340530000|2024-11-11 15:55:30|42985.9|42965.9|42981.3|42961.3|42986.3|42966.3|42981.3|42961.3|6
1731340540000|2024-11-11 15:55:40|42983.8|42963.8|42983.8|42963.8|42983.8|42963.8|42981.3|42961.3|2
1731340550000|2024-11-11 15:55:50|42981.3|42961.3|42976.3|42956.3|42981.3|42961.3|42976.3|42956.3|9
1731340560000|2024-11-11 15:56:00|42975.9|42955.9|42971.3|42951.3|42975.9|42955.9|42968.8|42948.8|4
1731340570000|2024-11-11 15:56:10|42970.4|42950.4|42966.3|42946.3|42970.4|42950.4|42963.8|42943.8|5
1731340580000|2024-11-11 15:56:20|42965.9|42945.9|42951.3|42931.3|42965.9|42945.9|42950.9|42930.9|10
1731340590000|2024-11-11 15:56:30|42950.9|42930.9|42951.3|42931.3|42951.3|42931.3|42948.8|42928.8|1
1731340600000|2024-11-11 15:56:40|42946.3|42926.3|42948.8|42928.8|42948.8|42928.8|42946.3|42926.3|8
1731340610000|2024-11-11 15:56:50|42948.4|42928.4|42953.8|42933.8|42953.8|42933.8|42948.4|42928.4|22
1731340620000|2024-11-11 15:57:00|42956.3|42936.3|42956.3|42936.3|42958.8|42938.8|42956.3|42936.3|5
1731340630000|2024-11-11 15:57:10|42956.7|42936.7|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|6
1731340650000|2024-11-11 15:57:30|42960.9|42940.9|42961.3|42941.3|42961.3|42941.3|42959.2|42939.2|3
1731340660000|2024-11-11 15:57:40|42963.4|42943.4|42966.3|42946.3|42968.8|42948.8|42963.4|42943.4|3
1731340670000|2024-11-11 15:57:50|42966.7|42946.7|42966.3|42946.3|42971.3|42951.3|42966.3|42946.3|14
1731340680000|2024-11-11 15:58:00|42967.1|42947.1|42971.3|42951.3|42971.3|42951.3|42967.1|42947.1|1
1731340690000|2024-11-11 15:58:10|42968.8|42948.8|42966.3|42946.3|42971.3|42951.3|42966.3|42946.3|10
1731340720000|2024-11-11 15:58:40|42906.3|42886.3|42918.4|42898.4|42919.2|42899.2|42906.3|42886.3|327
1731340730000|2024-11-11 15:58:50|42919.2|42899.2|42926.3|42906.3|42926.3|42906.3|42919.2|42899.2|21
1731340740000|2024-11-11 15:59:00|42928.8|42908.8|42931.7|42911.7|42931.7|42911.7|42928.4|42908.4|20
1731340750000|2024-11-11 15:59:10|42931.3|42911.3|42931.3|42911.3|42931.3|42911.3|42928.8|42908.8|22
1731340760000|2024-11-11 15:59:20|42932.1|42912.1|42941.3|42921.3|42941.3|42921.3|42932.1|42912.1|16
1731340770000|2024-11-11 15:59:30|42938.8|42918.8|42938.8|42918.8|42941.3|42921.3|42938.4|42918.4|5
1731340780000|2024-11-11 15:59:40|42936.7|42916.7|42943.8|42923.8|42943.8|42923.8|42936.3|42916.3|8
1731340790000|2024-11-11 15:59:50|42944.2|42924.2|42946.3|42926.3|42951.3|42931.3|42943.8|42923.8|15
1731340800000|2024-11-11 16:00:00|42946.7|42926.7|42951.3|42931.3|42951.3|42931.3|42946.3|42926.3|9
1731340810000|2024-11-11 16:00:10|42949.2|42929.2|42951.3|42931.3|42951.3|42931.3|42949.2|42929.2|1
1731340820000|2024-11-11 16:00:20|42956.3|42936.3|42961.3|42941.3|42961.3|42941.3|42956.3|42936.3|17
1731340830000|2024-11-11 16:00:30|||||||||9
1731340840000|2024-11-11 16:00:40|||||||||5
1731340850000|2024-11-11 16:00:50|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|4
1731340860000|2024-11-11 16:01:00|42963.4|42943.4|42973.8|42953.8|42973.8|42953.8|42963.4|42943.4|17
1731340870000|2024-11-11 16:01:10|42971.7|42951.7|42968.8|42948.8|42973.8|42953.8|42968.8|42948.8|7
1731340880000|2024-11-11 16:01:20|42966.3|42946.3|42966.3|42946.3|42971.3|42951.3|42966.3|42946.3|4
1731340890000|2024-11-11 16:01:30|42968.8|42948.8|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|12
1731340900000|2024-11-11 16:01:40|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|2
1731340910000|2024-11-11 16:01:50|42963.8|42943.8|42956.3|42936.3|42963.8|42943.8|42956.3|42936.3|2
1731340920000|2024-11-11 16:02:00|42951.3|42931.3|42945.9|42925.9|42951.3|42931.3|42945.9|42925.9|6
1731340930000|2024-11-11 16:02:10|42943.8|42923.8|42946.3|42926.3|42946.3|42926.3|42943.8|42923.8|5
1731340940000|2024-11-11 16:02:20|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|42943.8|42923.8|10
1731340950000|2024-11-11 16:02:30|42944.2|42924.2|42946.3|42926.3|42946.3|42926.3|42944.2|42924.2|5
1731340960000|2024-11-11 16:02:40|42945.9|42925.9|42938.4|42918.4|42945.9|42925.9|42938.4|42918.4|103
1731340970000|2024-11-11 16:02:50|42936.3|42916.3|42935.5|42915.5|42936.3|42916.3|42935.5|42915.5|61
1731340980000|2024-11-11 16:03:00|42935.1|42915.1|42925.5|42905.5|42935.1|42915.1|42925.5|42905.5|7
1731340990000|2024-11-11 16:03:10|42923|42903|42922.6|42902.6|42923|42903|42920.5|42900.5|9
1731341000000|2024-11-11 16:03:20|42920.9|42900.9|42920.5|42900.5|42923|42903|42918|42898|2
1731341010000|2024-11-11 16:03:30|42920.1|42900.1|42920.5|42900.5|42920.5|42900.5|42917.6|42897.6|1
1731341020000|2024-11-11 16:03:40|42920.1|42900.1|42915.1|42895.1|42920.1|42900.1|42915.1|42895.1|87
1731341030000|2024-11-11 16:03:50|42917.6|42897.6|42917.6|42897.6|42917.6|42897.6|42915.1|42895.1|10
1731341040000|2024-11-11 16:04:00|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42912.1|42892.1|95
1731341050000|2024-11-11 16:04:10|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|21
1731341060000|2024-11-11 16:04:20|42914.2|42894.2|42912.1|42892.1|42914.6|42894.6|42911.7|42891.7|11
1731341070000|2024-11-11 16:04:30|42911.7|42891.7|42912.1|42892.1|42912.1|42892.1|42911.7|42891.7|11
1731341080000|2024-11-11 16:04:40|42911.7|42891.7|42911.7|42891.7|42912.1|42892.1|42908.8|42888.8|19
1731341090000|2024-11-11 16:04:50|42909.2|42889.2|42911.3|42891.3|42911.7|42891.7|42908.8|42888.8|6
1731341100000|2024-11-11 16:05:00|42910.9|42890.9|42907.1|42887.1|42913.8|42893.8|42907.1|42887.1|30
1731341110000|2024-11-11 16:05:10|42906.7|42886.7|42907.6|42887.6|42907.6|42887.6|42904.6|42884.6|14
1731341120000|2024-11-11 16:05:20|42907.1|42887.1|42905.1|42885.1|42907.6|42887.6|42905.1|42885.1|1
1731341130000|2024-11-11 16:05:30|42907.6|42887.6|42910.1|42890.1|42910.1|42890.1|42907.6|42887.6|2
1731341140000|2024-11-11 16:05:40|42909.6|42889.6|42910.1|42890.1|42910.1|42890.1|42909.6|42889.6|24
1731341150000|2024-11-11 16:05:50|42909.6|42889.6|42912.6|42892.6|42912.6|42892.6|42909.6|42889.6|11
1731341160000|2024-11-11 16:06:00|42909.6|42889.6|42909.6|42889.6|42909.6|42889.6|42907.6|42887.6|12
1731341170000|2024-11-11 16:06:10|42909.2|42889.2|42904.6|42884.6|42909.2|42889.2|42904.6|42884.6|2
1731341180000|2024-11-11 16:06:20|||||||||2
1731341190000|2024-11-11 16:06:30|42904.2|42884.2|42907.1|42887.1|42907.1|42887.1|42901.7|42881.7|78
1731341210000|2024-11-11 16:06:50|42912.1|42892.1|42919.7|42899.7|42919.7|42899.7|42912.1|42892.1|15
1731341220000|2024-11-11 16:07:00|42914.7|42894.7|42904.7|42884.7|42914.7|42894.7|42904.7|42884.7|12
1731341230000|2024-11-11 16:07:10|42900.1|42880.1|42899.7|42879.7|42900.1|42880.1|42897.2|42877.2|10
1731341240000|2024-11-11 16:07:20|42898.8|42878.8|42902.2|42882.2|42902.2|42882.2|42895.1|42875.1|6
1731341250000|2024-11-11 16:07:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|3
1731341260000|2024-11-11 16:07:40|42904.7|42884.7|42911.7|42891.7|42911.7|42891.7|42904.7|42884.7|9
1731341270000|2024-11-11 16:07:50|42912.2|42892.2|42914.7|42894.7|42914.7|42894.7|42912.2|42892.2|2
1731341280000|2024-11-11 16:08:00|42909.7|42889.7|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|3
1731341290000|2024-11-11 16:08:10|42907.2|42887.2|42909.7|42889.7|42909.7|42889.7|42907.2|42887.2|2
1731341300000|2024-11-11 16:08:20|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42902.2|42882.2|2
1731341310000|2024-11-11 16:08:30|42905.1|42885.1|42902.2|42882.2|42905.1|42885.1|42902.2|42882.2|7
1731341320000|2024-11-11 16:08:40|42899.7|42879.7|42902.2|42882.2|42902.2|42882.2|42897.2|42877.2|11
1731341330000|2024-11-11 16:08:50|42901.7|42881.7|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|6
1731341340000|2024-11-11 16:09:00|42897.6|42877.6|42894.7|42874.7|42897.6|42877.6|42894.7|42874.7|4
1731341350000|2024-11-11 16:09:10|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|2
1731341360000|2024-11-11 16:09:20|42895.5|42875.5|42900.1|42880.1|42900.1|42880.1|42895.1|42875.1|6
1731341370000|2024-11-11 16:09:30|42899.7|42879.7|42897.2|42877.2|42900.1|42880.1|42897.2|42877.2|20
1731341380000|2024-11-11 16:09:40|42897.6|42877.6|42899.7|42879.7|42899.7|42879.7|42897.6|42877.6|3
1731341390000|2024-11-11 16:09:50|42897.2|42877.2|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|2
1731341400000|2024-11-11 16:10:00|42896.7|42876.7|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|21
1731341410000|2024-11-11 16:10:10|42900.1|42880.1|42905.1|42885.1|42905.1|42885.1|42900.1|42880.1|7
1731341420000|2024-11-11 16:10:20|42904.7|42884.7|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|11
1731341430000|2024-11-11 16:10:30|42904.2|42884.2|42899.7|42879.7|42904.2|42884.2|42899.2|42879.2|5
1731341440000|2024-11-11 16:10:40|42900.1|42880.1|42894.7|42874.7|42902.6|42882.6|42894.2|42874.2|74
1731341450000|2024-11-11 16:10:50|||||||||2
1731341460000|2024-11-11 16:11:00|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|3
1731341470000|2024-11-11 16:11:10|42890.1|42870.1|42892.6|42872.6|42892.6|42872.6|42890.1|42870.1|10
1731341480000|2024-11-11 16:11:20|42893|42873|42899.7|42879.7|42899.7|42879.7|42893|42873|5
1731341490000|2024-11-11 16:11:30|42900.1|42880.1|42908|42888|42908|42888|42900.1|42880.1|11
1731341510000|2024-11-11 16:11:50|42910.1|42890.1|42910.1|42890.1|42912.6|42892.6|42909.7|42889.7|6
1731341520000|2024-11-11 16:12:00|42909.7|42889.7|42910.1|42890.1|42910.1|42890.1|42909.7|42889.7|7
1731341530000|2024-11-11 16:12:10|42912.6|42892.6|42929.7|42909.7|42929.7|42909.7|42910.1|42890.1|42
1731341540000|2024-11-11 16:12:20|42929.3|42909.3|42927.2|42907.2|42929.3|42909.3|42927.2|42907.2|2
1731341550000|2024-11-11 16:12:30|42926.3|42906.3|42924.7|42904.7|42926.3|42906.3|42922.2|42902.2|10
1731341560000|2024-11-11 16:12:40|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|42925.1|42905.1|1
1731341570000|2024-11-11 16:12:50|42927.2|42907.2|42907.2|42887.2|42927.2|42907.2|42907.2|42887.2|16
1731341580000|2024-11-11 16:13:00|42904.7|42884.7|42909.7|42889.7|42910.1|42890.1|42897.2|42877.2|16
1731341590000|2024-11-11 16:13:10|42910.1|42890.1|42912.6|42892.6|42912.6|42892.6|42910.1|42890.1|4
1731341600000|2024-11-11 16:13:20|42912.2|42892.2|42918|42898|42920.5|42900.5|42912.2|42892.2|86
1731341610000|2024-11-11 16:13:30|42917.6|42897.6|42914.7|42894.7|42917.6|42897.6|42914.7|42894.7|7
1731341620000|2024-11-11 16:13:40|42915.1|42895.1|42912.6|42892.6|42915.1|42895.1|42912.6|42892.6|4
1731341630000|2024-11-11 16:13:50|42910.5|42890.5|42910.1|42890.1|42910.5|42890.5|42910.1|42890.1|3
1731341640000|2024-11-11 16:14:00|42905.1|42885.1|42903.4|42883.4|42905.5|42885.5|42903|42883|4
1731341650000|2024-11-11 16:14:10|42905.5|42885.5|42900.5|42880.5|42905.5|42885.5|42900.5|42880.5|10
1731341660000|2024-11-11 16:14:20|42900.1|42880.1|42898|42878|42900.1|42880.1|42897.6|42877.6|3
1731341670000|2024-11-11 16:14:30|42898.4|42878.4|42898|42878|42898.4|42878.4|42898|42878|0
1731341680000|2024-11-11 16:14:40|42895.5|42875.5|42898|42878|42898|42878|42895.5|42875.5|3
1731341690000|2024-11-11 16:14:50|42895.5|42875.5|42889.7|42869.7|42898|42878|42889.7|42869.7|180
1731341700000|2024-11-11 16:15:00|42891.8|42871.8|42889.7|42869.7|42891.8|42871.8|42887.2|42867.2|2
1731341710000|2024-11-11 16:15:10|42892.2|42872.2|42899.7|42879.7|42902.2|42882.2|42892.2|42872.2|10
1731341720000|2024-11-11 16:15:20|42897.6|42877.6|42894.7|42874.7|42897.6|42877.6|42894.7|42874.7|4
1731341730000|2024-11-11 16:15:30|42897.2|42877.2|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|9
1731341740000|2024-11-11 16:15:40|42902.6|42882.6|42909.7|42889.7|42909.7|42889.7|42902.6|42882.6|11
1731341750000|2024-11-11 16:15:50|42910.1|42890.1|42919.7|42899.7|42919.7|42899.7|42910.1|42890.1|8
1731341760000|2024-11-11 16:16:00|42917.2|42897.2|42914.7|42894.7|42919.7|42899.7|42914.7|42894.7|13
1731341770000|2024-11-11 16:16:10|42917.2|42897.2|42914.7|42894.7|42917.2|42897.2|42912.2|42892.2|4
1731341780000|2024-11-11 16:16:20|42917.2|42897.2|42909.3|42889.3|42917.2|42897.2|42909.3|42889.3|2
1731341790000|2024-11-11 16:16:30|42907.2|42887.2|42899.7|42879.7|42907.2|42887.2|42899.7|42879.7|4
1731341800000|2024-11-11 16:16:40|42901.8|42881.8|42902.2|42882.2|42902.2|42882.2|42899.7|42879.7|6
1731341810000|2024-11-11 16:16:50|42899.7|42879.7|42899.7|42879.7|42904.7|42884.7|42899.7|42879.7|7
1731341820000|2024-11-11 16:17:00|42897.6|42877.6|42900.1|42880.1|42900.1|42880.1|42894.7|42874.7|49
1731341830000|2024-11-11 16:17:10|42899.7|42879.7|42905.1|42885.1|42905.1|42885.1|42899.7|42879.7|26
1731341840000|2024-11-11 16:17:20|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42900.5|42880.5|6
1731341860000|2024-11-11 16:17:40|42903|42883|42890.5|42870.5|42903|42883|42890.5|42870.5|8
1731341870000|2024-11-11 16:17:50|42890.1|42870.1|42885.5|42865.5|42890.1|42870.1|42885.5|42865.5|7
1731341880000|2024-11-11 16:18:00|42885.1|42865.1|42880.1|42860.1|42885.1|42865.1|42879.7|42859.7|28
1731341890000|2024-11-11 16:18:10|42880.5|42860.5|42892.2|42872.2|42892.2|42872.2|42880.5|42860.5|2
1731341900000|2024-11-11 16:18:20|42894.7|42874.7|42889.7|42869.7|42894.7|42874.7|42889.7|42869.7|0
1731341910000|2024-11-11 16:18:30|42892.2|42872.2|42887.2|42867.2|42892.2|42872.2|42887.2|42867.2|6
1731341920000|2024-11-11 16:18:40|42887.6|42867.6|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|2
1731341930000|2024-11-11 16:18:50|42887.2|42867.2|42889.7|42869.7|42892.2|42872.2|42884.7|42864.7|9
1731341940000|2024-11-11 16:19:00|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|3
1731341950000|2024-11-11 16:19:10|42892.2|42872.2|42900.1|42880.1|42900.1|42880.1|42889.7|42869.7|10
1731341960000|2024-11-11 16:19:20|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|42904.7|42884.7|15
1731341970000|2024-11-11 16:19:30|42905.1|42885.1|42909.7|42889.7|42909.7|42889.7|42905.1|42885.1|2
1731341980000|2024-11-11 16:19:40|42907.2|42887.2|42905.1|42885.1|42909.7|42889.7|42904.7|42884.7|7
1731341990000|2024-11-11 16:19:50|42907.6|42887.6|42904.7|42884.7|42907.6|42887.6|42904.7|42884.7|3
1731342000000|2024-11-11 16:20:00|42905.1|42885.1|42904.7|42884.7|42905.1|42885.1|42904.7|42884.7|2
1731342010000|2024-11-11 16:20:10|42907.6|42887.6|42909.7|42889.7|42909.7|42889.7|42907.6|42887.6|2
1731342020000|2024-11-11 16:20:20|||||||||1
1731342030000|2024-11-11 16:20:30|42908.9|42888.9|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|6
1731342040000|2024-11-11 16:20:40|42907.6|42887.6|42909.7|42889.7|42909.7|42889.7|42907.2|42887.2|0
1731342050000|2024-11-11 16:20:50|||||||||3
1731342060000|2024-11-11 16:21:00|42910.1|42890.1|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|6
1731342070000|2024-11-11 16:21:10|42910.1|42890.1|42910.1|42890.1|42912.6|42892.6|42909.7|42889.7|15
1731342080000|2024-11-11 16:21:20|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|2
1731342090000|2024-11-11 16:21:30|42908|42888|42903|42883|42908|42888|42903|42883|14
1731342110000|2024-11-11 16:21:50|42900.5|42880.5|42898|42878|42900.5|42880.5|42898|42878|10
1731342120000|2024-11-11 16:22:00|42895.5|42875.5|42898|42878|42898|42878|42895.5|42875.5|7
1731342130000|2024-11-11 16:22:10|42895.5|42875.5|42900.5|42880.5|42900.5|42880.5|42895.5|42875.5|8
1731342140000|2024-11-11 16:22:20|||||||||2
1731342150000|2024-11-11 16:22:30|||||||||3
1731342160000|2024-11-11 16:22:40|||||||||4
1731342170000|2024-11-11 16:22:50|||||||||3
1731342180000|2024-11-11 16:23:00|42898.5|42878.5|42900.5|42880.5|42901|42881|42896|42876|4
1731342190000|2024-11-11 16:23:10|42901|42881|42900.5|42880.5|42903.5|42883.5|42900.5|42880.5|4
1731342200000|2024-11-11 16:23:20|42901|42881|42903.5|42883.5|42904.3|42884.3|42901|42881|13
1731342210000|2024-11-11 16:23:30|42903.9|42883.9|42903.5|42883.5|42903.9|42883.9|42903.5|42883.5|1
1731342220000|2024-11-11 16:23:40|42903|42883|42903|42883|42903|42883|42903|42883|3
1731342230000|2024-11-11 16:23:50|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|2
1731342250000|2024-11-11 16:24:10|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|42905.5|42885.5|8
1731342260000|2024-11-11 16:24:20|||||||||1
1731342270000|2024-11-11 16:24:30|42903|42883|42903|42883|42903|42883|42903|42883|3
1731342280000|2024-11-11 16:24:40|42903.5|42883.5|42905.5|42885.5|42905.5|42885.5|42903.5|42883.5|0
1731342290000|2024-11-11 16:24:50|42905.1|42885.1|42903|42883|42905.1|42885.1|42900.5|42880.5|6
1731342300000|2024-11-11 16:25:00|42902.6|42882.6|42900.5|42880.5|42902.6|42882.6|42900.5|42880.5|3
1731342310000|2024-11-11 16:25:10|42903.5|42883.5|42900.5|42880.5|42905.5|42885.5|42900.5|42880.5|47
1731342320000|2024-11-11 16:25:20|42903|42883|42903|42883|42903|42883|42900.5|42880.5|8
1731342330000|2024-11-11 16:25:30|42902.6|42882.6|42900.5|42880.5|42903.5|42883.5|42900.5|42880.5|21
1731342340000|2024-11-11 16:25:40|42900.6|42880.6|42903.5|42883.5|42903.5|42883.5|42900.6|42880.6|59
1731342350000|2024-11-11 16:25:50|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|42905.6|42885.6|24
1731342360000|2024-11-11 16:26:00|42904.7|42884.7|42898.1|42878.1|42904.7|42884.7|42898.1|42878.1|16
1731342370000|2024-11-11 16:26:10|42900.1|42880.1|42895.6|42875.6|42900.1|42880.1|42895.6|42875.6|10
1731342380000|2024-11-11 16:26:20|42893.1|42873.1|42895.6|42875.6|42895.6|42875.6|42893.1|42873.1|10
1731342390000|2024-11-11 16:26:30|42895.1|42875.1|42894.7|42874.7|42895.1|42875.1|42890.6|42870.6|98
1731342400000|2024-11-11 16:26:40|||||||||4
1731342410000|2024-11-11 16:26:50|42896.8|42876.8|42904.7|42884.7|42905.1|42885.1|42896.8|42876.8|23
1731342420000|2024-11-11 16:27:00|||||||||2
1731342440000|2024-11-11 16:27:20|42905.1|42885.1|42912.6|42892.6|42912.6|42892.6|42904.7|42884.7|26
1731342450000|2024-11-11 16:27:30|42913.1|42893.1|42910.1|42890.1|42913.1|42893.1|42910.1|42890.1|6
1731342460000|2024-11-11 16:27:40|42909.7|42889.7|42907.2|42887.2|42909.7|42889.7|42907.2|42887.2|5
1731342470000|2024-11-11 16:27:50|42907.6|42887.6|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|1
1731342480000|2024-11-11 16:28:00|42905.1|42885.1|42904.7|42884.7|42905.1|42885.1|42904.7|42884.7|4
1731342490000|2024-11-11 16:28:10|42907.2|42887.2|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|4
1731342500000|2024-11-11 16:28:20|42909.7|42889.7|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|17
1731342510000|2024-11-11 16:28:30|42907.2|42887.2|42907.2|42887.2|42907.2|42887.2|42904.7|42884.7|7
1731342520000|2024-11-11 16:28:40|42906.8|42886.8|42904.7|42884.7|42906.8|42886.8|42904.7|42884.7|0
1731342530000|2024-11-11 16:28:50|42907.6|42887.6|42902.2|42882.2|42907.6|42887.6|42899.3|42879.3|4
1731342540000|2024-11-11 16:29:00|42901.8|42881.8|42892.2|42872.2|42904.7|42884.7|42889.7|42869.7|11
1731342550000|2024-11-11 16:29:10|42894.7|42874.7|42892.2|42872.2|42894.7|42874.7|42892.2|42872.2|4
1731342560000|2024-11-11 16:29:20|42891.8|42871.8|42889.7|42869.7|42891.8|42871.8|42889.7|42869.7|2
1731342570000|2024-11-11 16:29:30|42884.7|42864.7|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|22
1731342580000|2024-11-11 16:29:40|||||||||4
1731342590000|2024-11-11 16:29:50|42891.8|42871.8|42890.1|42870.1|42892.6|42872.6|42889.7|42869.7|43
1731342600000|2024-11-11 16:30:00|42889.7|42869.7|42909.3|42889.3|42909.3|42889.3|42889.7|42869.7|26
1731342610000|2024-11-11 16:30:10|42908.9|42888.9|42910.2|42890.2|42910.2|42890.2|42906.8|42886.8|25
1731342620000|2024-11-11 16:30:20|42910.6|42890.6|42910.2|42890.2|42910.6|42890.6|42907.7|42887.7|3
1731342630000|2024-11-11 16:30:30|42909.3|42889.3|42904.7|42884.7|42909.3|42889.3|42904.7|42884.7|24
1731342640000|2024-11-11 16:30:40|42904.3|42884.3|42904.3|42884.3|42904.7|42884.7|42902.2|42882.2|4
1731342650000|2024-11-11 16:30:50|42902.7|42882.7|42902.2|42882.2|42904.7|42884.7|42899.7|42879.7|4
1731342660000|2024-11-11 16:31:00|42899.7|42879.7|42899.7|42879.7|42901.8|42881.8|42899.3|42879.3|24
1731342670000|2024-11-11 16:31:10|42899.3|42879.3|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|2
1731342680000|2024-11-11 16:31:20|42899.3|42879.3|42899.7|42879.7|42899.7|42879.7|42894.7|42874.7|3
1731342690000|2024-11-11 16:31:30|42899.3|42879.3|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|17
1731342700000|2024-11-11 16:31:40|42897.2|42877.2|42897.2|42877.2|42899.7|42879.7|42894.7|42874.7|3
1731342710000|2024-11-11 16:31:50|42897.7|42877.7|42894.7|42874.7|42897.7|42877.7|42894.7|42874.7|1
1731342720000|2024-11-11 16:32:00|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|27
1731342730000|2024-11-11 16:32:10|||||||||9
1731342740000|2024-11-11 16:32:20|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|42897.2|42877.2|3
1731342750000|2024-11-11 16:32:30|||||||||12
1731342760000|2024-11-11 16:32:40|42899.7|42879.7|42894.7|42874.7|42899.7|42879.7|42894.7|42874.7|5
1731342770000|2024-11-11 16:32:50|42897.2|42877.2|42899.7|42879.7|42902.7|42882.7|42897.2|42877.2|5
1731342780000|2024-11-11 16:33:00|42902.2|42882.2|42902.2|42882.2|42902.2|42882.2|42899.7|42879.7|2
1731342790000|2024-11-11 16:33:10|42899.7|42879.7|42904.3|42884.3|42904.7|42884.7|42899.7|42879.7|1
1731342800000|2024-11-11 16:33:20|42904.7|42884.7|42914.7|42894.7|42914.7|42894.7|42904.7|42884.7|13
1731342810000|2024-11-11 16:33:30|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|2
1731342820000|2024-11-11 16:33:40|42909.3|42889.3|42904.7|42884.7|42909.3|42889.3|42904.7|42884.7|6
1731342830000|2024-11-11 16:33:50|42902.2|42882.2|42899.3|42879.3|42902.2|42882.2|42899.3|42879.3|1
1731342840000|2024-11-11 16:34:00|42897.2|42877.2|42894.7|42874.7|42897.2|42877.2|42894.7|42874.7|3
1731342850000|2024-11-11 16:34:10|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|4
1731342860000|2024-11-11 16:34:20|42892.3|42872.3|42898.5|42878.5|42898.5|42878.5|42892.3|42872.3|69
1731342870000|2024-11-11 16:34:30|42898.1|42878.1|42898.1|42878.1|42898.5|42878.5|42898.1|42878.1|4
1731342880000|2024-11-11 16:34:40|42897.7|42877.7|42898.1|42878.1|42898.1|42878.1|42897.7|42877.7|1
1731342890000|2024-11-11 16:34:50|42897.7|42877.7|42890.6|42870.6|42898.1|42878.1|42890.6|42870.6|4
1731342900000|2024-11-11 16:35:00|42895.6|42875.6|42898.1|42878.1|42900.6|42880.6|42895.6|42875.6|8
1731342910000|2024-11-11 16:35:10|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|42900.6|42880.6|6
1731342920000|2024-11-11 16:35:20|42899.8|42879.8|42902.7|42882.7|42902.7|42882.7|42898.5|42878.5|18
1731342930000|2024-11-11 16:35:30|42900.2|42880.2|42897.7|42877.7|42900.2|42880.2|42897.7|42877.7|4
1731342940000|2024-11-11 16:35:40|42899.8|42879.8|42897.7|42877.7|42899.8|42879.8|42897.7|42877.7|5
1731342950000|2024-11-11 16:35:50|42898.5|42878.5|42898.1|42878.1|42900.6|42880.6|42898.1|42878.1|5
1731342960000|2024-11-11 16:36:00|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|0
1731342970000|2024-11-11 16:36:10|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|42899.8|42879.8|2
1731342980000|2024-11-11 16:36:20|42900.2|42880.2|42900.6|42880.6|42900.6|42880.6|42900.2|42880.2|2
1731342990000|2024-11-11 16:36:30|42901|42881|42903.1|42883.1|42903.1|42883.1|42901|42881|7
1731343000000|2024-11-11 16:36:40|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|42902.7|42882.7|4
1731343010000|2024-11-11 16:36:50|42902.3|42882.3|42905.2|42885.2|42905.2|42885.2|42900.2|42880.2|8
1731343020000|2024-11-11 16:37:00|42907.3|42887.3|42914.8|42894.8|42914.8|42894.8|42905.2|42885.2|15
1731343030000|2024-11-11 16:37:10|42915.2|42895.2|42917.7|42897.7|42917.7|42897.7|42915.2|42895.2|25
1731343040000|2024-11-11 16:37:20|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|42915.2|42895.2|5
1731343050000|2024-11-11 16:37:30|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42913.1|42893.1|3
1731343060000|2024-11-11 16:37:40|42916|42896|42920.6|42900.6|42920.6|42900.6|42916|42896|12
1731343070000|2024-11-11 16:37:50|||||||||3
1731343080000|2024-11-11 16:38:00|||||||||2
1731343090000|2024-11-11 16:38:10|||||||||17
1731343100000|2024-11-11 16:38:20|42921|42901|42920.6|42900.6|42921|42901|42920.6|42900.6|3
1731343110000|2024-11-11 16:38:30|42921|42901|42920.6|42900.6|42923.1|42903.1|42920.6|42900.6|4
1731343120000|2024-11-11 16:38:40|||||||||2
1731343130000|2024-11-11 16:38:50|42925.6|42905.6|42926|42906|42926|42906|42925.6|42905.6|8
1731343140000|2024-11-11 16:39:00|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|42925.6|42905.6|3
1731343150000|2024-11-11 16:39:10|||||||||4
1731343160000|2024-11-11 16:39:20|42923.5|42903.5|42921|42901|42923.5|42903.5|42921|42901|4
1731343170000|2024-11-11 16:39:30|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|42920.6|42900.6|3
1731343180000|2024-11-11 16:39:40|||||||||1
1731343190000|2024-11-11 16:39:50|42919.8|42899.8|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|42
1731343200000|2024-11-11 16:40:00|42919.8|42899.8|42914.8|42894.8|42919.8|42899.8|42914.8|42894.8|15
1731343210000|2024-11-11 16:40:10|42914.4|42894.4|42904.8|42884.8|42914.4|42894.4|42904.8|42884.8|6
1731343220000|2024-11-11 16:40:20|42902.3|42882.3|42894.8|42874.8|42902.3|42882.3|42894.8|42874.8|6
1731343230000|2024-11-11 16:40:30|42892.3|42872.3|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|3
1731343240000|2024-11-11 16:40:40|42890.2|42870.2|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|1
1731343250000|2024-11-11 16:40:50|42892.3|42872.3|42884.4|42864.4|42892.3|42872.3|42884.4|42864.4|9
1731343260000|2024-11-11 16:41:00|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|9
1731343270000|2024-11-11 16:41:10|42883.9|42863.9|42884.8|42864.8|42884.8|42864.8|42879.8|42859.8|7
1731343280000|2024-11-11 16:41:20|||||||||8
1731343290000|2024-11-11 16:41:30|42885.2|42865.2|42892.3|42872.3|42892.3|42872.3|42885.2|42865.2|9
1731343310000|2024-11-11 16:41:50|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|42895.2|42875.2|6
1731343320000|2024-11-11 16:42:00|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|8
1731343330000|2024-11-11 16:42:10|42897.7|42877.7|42894.8|42874.8|42897.7|42877.7|42894.8|42874.8|97
1731343340000|2024-11-11 16:42:20|||||||||1
1731343350000|2024-11-11 16:42:30|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|3
1731343360000|2024-11-11 16:42:40|42889.8|42869.8|42890.2|42870.2|42890.2|42870.2|42887.3|42867.3|1
1731343370000|2024-11-11 16:42:50|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|0
1731343380000|2024-11-11 16:43:00|42890.2|42870.2|42889.8|42869.8|42890.2|42870.2|42889.8|42869.8|0
1731343400000|2024-11-11 16:43:20|42890.2|42870.2|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|5
1731343410000|2024-11-11 16:43:30|42889.8|42869.8|42894.8|42874.8|42894.8|42874.8|42889.8|42869.8|1
1731343430000|2024-11-11 16:43:50|||||||||5
1731343440000|2024-11-11 16:44:00|||||||||1
1731343450000|2024-11-11 16:44:10|||||||||1
1731343460000|2024-11-11 16:44:20|42892.3|42872.3|42894.8|42874.8|42894.8|42874.8|42890.2|42870.2|6
1731343470000|2024-11-11 16:44:30|||||||||1
1731343480000|2024-11-11 16:44:40|42894.4|42874.4|42889.8|42869.8|42894.8|42874.8|42889.8|42869.8|0
1731343490000|2024-11-11 16:44:50|42887.3|42867.3|42889.8|42869.8|42889.8|42869.8|42887.3|42867.3|4
1731343500000|2024-11-11 16:45:00|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|3
1731343510000|2024-11-11 16:45:10|42889.4|42869.4|42895.2|42875.2|42895.2|42875.2|42889.4|42869.4|19
1731343520000|2024-11-11 16:45:20|42897.7|42877.7|42902.3|42882.3|42902.3|42882.3|42897.7|42877.7|5
1731343530000|2024-11-11 16:45:30|42904.8|42884.8|42905.2|42885.2|42905.2|42885.2|42899.8|42879.8|10
1731343540000|2024-11-11 16:45:40|42909.8|42889.8|42915.2|42895.2|42915.2|42895.2|42909.8|42889.8|5
1731343550000|2024-11-11 16:45:50|42915.6|42895.6|42924.8|42904.8|42924.8|42904.8|42915.6|42895.6|8
1731343560000|2024-11-11 16:46:00|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|12
1731343570000|2024-11-11 16:46:10|42924.8|42904.8|42929.8|42909.8|42929.8|42909.8|42924.8|42904.8|41
1731343580000|2024-11-11 16:46:20|42934.8|42914.8|42935.2|42915.2|42937.3|42917.3|42932.7|42912.7|8
1731343590000|2024-11-11 16:46:30|42937.3|42917.3|42934.8|42914.8|42937.3|42917.3|42932.3|42912.3|7
1731343600000|2024-11-11 16:46:40|42935.2|42915.2|42937.3|42917.3|42937.3|42917.3|42935.2|42915.2|0
1731343610000|2024-11-11 16:46:50|42935.2|42915.2|42939.8|42919.8|42939.8|42919.8|42935.2|42915.2|2
1731343620000|2024-11-11 16:47:00|42939.4|42919.4|42940.2|42920.2|42940.2|42920.2|42934.8|42914.8|46
1731343630000|2024-11-11 16:47:10|42937.7|42917.7|42925.6|42905.6|42937.7|42917.7|42925.6|42905.6|7
1731343640000|2024-11-11 16:47:20|42925.2|42905.2|42924.8|42904.8|42925.6|42905.6|42922.7|42902.7|12
1731343650000|2024-11-11 16:47:30|42922.3|42902.3|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|11
1731343660000|2024-11-11 16:47:40|42922.3|42902.3|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|25
1731343670000|2024-11-11 16:47:50|42915.6|42895.6|42919.8|42899.8|42919.8|42899.8|42915.6|42895.6|3
1731343680000|2024-11-11 16:48:00|42917.7|42897.7|42920.6|42900.6|42920.6|42900.6|42914.8|42894.8|14
1731343690000|2024-11-11 16:48:10|42920.2|42900.2|42920.6|42900.6|42920.6|42900.6|42920.2|42900.2|4
1731343700000|2024-11-11 16:48:20|42920.2|42900.2|42925.2|42905.2|42925.2|42905.2|42920.2|42900.2|6
1731343710000|2024-11-11 16:48:30|42925.6|42905.6|42924.8|42904.8|42927.7|42907.7|42924.8|42904.8|2
1731343720000|2024-11-11 16:48:40|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|42925.2|42905.2|7
1731343730000|2024-11-11 16:48:50|42927.3|42907.3|42929.4|42909.4|42929.4|42909.4|42924.8|42904.8|2
1731343740000|2024-11-11 16:49:00|42927.3|42907.3|42930.2|42910.2|42930.2|42910.2|42925.2|42905.2|4
1731343750000|2024-11-11 16:49:10|42930.6|42910.6|42934.4|42914.4|42934.8|42914.8|42930.6|42910.6|16
1731343760000|2024-11-11 16:49:20|42931.9|42911.9|42927.3|42907.3|42931.9|42911.9|42927.3|42907.3|17
1731343770000|2024-11-11 16:49:30|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|42926.9|42906.9|3
1731343780000|2024-11-11 16:49:40|42927.3|42907.3|42922.3|42902.3|42927.3|42907.3|42922.3|42902.3|6
1731343790000|2024-11-11 16:49:50|42922.7|42902.7|42924.8|42904.8|42927.3|42907.3|42922.3|42902.3|5
1731343800000|2024-11-11 16:50:00|42925.2|42905.2|42924.8|42904.8|42925.2|42905.2|42924.4|42904.4|4
1731343820000|2024-11-11 16:50:20|42919.8|42899.8|42922.3|42902.3|42924.8|42904.8|42919.8|42899.8|5
1731343830000|2024-11-11 16:50:30|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|4
1731343840000|2024-11-11 16:50:40|||||||||3
1731343850000|2024-11-11 16:50:50|42925.2|42905.2|42929.8|42909.8|42929.8|42909.8|42925.2|42905.2|1
1731343860000|2024-11-11 16:51:00|42930.2|42910.2|42929|42909|42930.2|42910.2|42929|42909|9
1731343870000|2024-11-11 16:51:10|42929.4|42909.4|42926.9|42906.9|42929.4|42909.4|42926.5|42906.5|2
1731343880000|2024-11-11 16:51:20|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|42926.5|42906.5|1
1731343890000|2024-11-11 16:51:30|42926.1|42906.1|42919.8|42899.8|42926.1|42906.1|42919.8|42899.8|5
1731343900000|2024-11-11 16:51:40|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|7
1731343910000|2024-11-11 16:51:50|42914.4|42894.4|42912.3|42892.3|42914.4|42894.4|42912.3|42892.3|3
1731343920000|2024-11-11 16:52:00|42911.9|42891.9|42902.3|42882.3|42911.9|42891.9|42902.3|42882.3|4
1731343930000|2024-11-11 16:52:10|42899.8|42879.8|42902.3|42882.3|42902.3|42882.3|42899.8|42879.8|1
1731343940000|2024-11-11 16:52:20|||||||||4
1731343950000|2024-11-11 16:52:30|42901.9|42881.9|42897.3|42877.3|42901.9|42881.9|42897.3|42877.3|2
1731343960000|2024-11-11 16:52:40|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|5
1731343970000|2024-11-11 16:52:50|42892.3|42872.3|42895.2|42875.2|42895.2|42875.2|42889.8|42869.8|7
1731343980000|2024-11-11 16:53:00|42894.8|42874.8|42889.8|42869.8|42897.3|42877.3|42889.8|42869.8|11
1731343990000|2024-11-11 16:53:10|42887.3|42867.3|42886.9|42866.9|42889.8|42869.8|42886.9|42866.9|1
1731344000000|2024-11-11 16:53:20|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|13
1731344010000|2024-11-11 16:53:30|||||||||9
1731344020000|2024-11-11 16:53:40|||||||||3
1731344030000|2024-11-11 16:53:50|42882.7|42862.7|42884.8|42864.8|42884.8|42864.8|42882.3|42862.3|9
1731344040000|2024-11-11 16:54:00|42886.9|42866.9|42887.3|42867.3|42889.8|42869.8|42884.8|42864.8|11
1731344050000|2024-11-11 16:54:10|42889.8|42869.8|42887.3|42867.3|42889.8|42869.8|42885.7|42865.7|3
1731344060000|2024-11-11 16:54:20|42884.8|42864.8|42884.4|42864.4|42884.8|42864.8|42884.4|42864.4|3
1731344070000|2024-11-11 16:54:30|42884.8|42864.8|42882.3|42862.3|42884.8|42864.8|42882.3|42862.3|8
1731344080000|2024-11-11 16:54:40|42882.7|42862.7|42879.8|42859.8|42884.8|42864.8|42879.8|42859.8|7
1731344090000|2024-11-11 16:54:50|42877.3|42857.3|42874.8|42854.8|42879.4|42859.4|42874.8|42854.8|32
1731344100000|2024-11-11 16:55:00|42874.4|42854.4|42874.4|42854.4|42874.8|42854.8|42871.9|42851.9|4
1731344110000|2024-11-11 16:55:10|42874|42854|42874.8|42854.8|42874.8|42854.8|42874|42854|2
1731344120000|2024-11-11 16:55:20|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|7
1731344130000|2024-11-11 16:55:30|42871.9|42851.9|42871.9|42851.9|42874.8|42854.8|42869.8|42849.8|9
1731344140000|2024-11-11 16:55:40|42869.8|42849.8|42874|42854|42874|42854|42869.8|42849.8|59
1731344150000|2024-11-11 16:55:50|42869|42849|42874|42854|42874|42854|42869|42849|320
1731344160000|2024-11-11 16:56:00|42874.4|42854.4|42874|42854|42879|42859|42874|42854|113
1731344170000|2024-11-11 16:56:10|42876.5|42856.5|42879|42859|42879|42859|42876.5|42856.5|3
1731344180000|2024-11-11 16:56:20|42874|42854|42871.5|42851.5|42874|42854|42869|42849|7
1731344190000|2024-11-11 16:56:30|||||||||4
1731344200000|2024-11-11 16:56:40|||||||||9
1731344220000|2024-11-11 16:57:00|42869|42849|42864|42844|42869|42849|42864|42844|20
1731344230000|2024-11-11 16:57:10|42861.5|42841.5|42869|42849|42869|42849|42859.4|42839.4|16
1731344240000|2024-11-11 16:57:20|42866.5|42846.5|42864|42844|42869|42849|42864|42844|9
1731344250000|2024-11-11 16:57:30|42866.5|42846.5|42861.1|42841.1|42866.5|42846.5|42859|42839|18
1731344260000|2024-11-11 16:57:40|42861.5|42841.5|42861.9|42841.9|42861.9|42841.9|42859|42839|12
1731344270000|2024-11-11 16:57:50|42861.5|42841.5|42866.5|42846.5|42866.5|42846.5|42861.5|42841.5|4
1731344280000|2024-11-11 16:58:00|42869|42849|42869|42849|42869|42849|42866.5|42846.5|7
1731344290000|2024-11-11 16:58:10|42866.5|42846.5|42869|42849|42869|42849|42866.5|42846.5|6
1731344300000|2024-11-11 16:58:20|42868.6|42848.6|42869|42849|42869|42849|42868.6|42848.6|6
1731344310000|2024-11-11 16:58:30|42869.4|42849.4|42871.9|42851.9|42871.9|42851.9|42869.4|42849.4|10
1731344320000|2024-11-11 16:58:40|42871.5|42851.5|42871.9|42851.9|42871.9|42851.9|42869|42849|2
1731344330000|2024-11-11 16:58:50|42869|42849|42871.5|42851.5|42871.5|42851.5|42868.6|42848.6|152
1731344340000|2024-11-11 16:59:00|42871.9|42851.9|42869|42849|42871.9|42851.9|42869|42849|11
1731344350000|2024-11-11 16:59:10|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|42873.6|42853.6|9
1731344360000|2024-11-11 16:59:20|42869|42849|42866.5|42846.5|42869|42849|42866.5|42846.5|18
1731344370000|2024-11-11 16:59:30|42869|42849|42866.5|42846.5|42869|42849|42866.5|42846.5|28
1731344380000|2024-11-11 16:59:40|42868.6|42848.6|42866.5|42846.5|42869|42849|42864|42844|14
1731344390000|2024-11-11 16:59:50|42864|42844|42864|42844|42864|42844|42861.5|42841.5|8
1731344400000|2024-11-11 17:00:00|42866.1|42846.1|42864|42844|42866.1|42846.1|42859|42839|10
1731344410000|2024-11-11 17:00:10|42866.5|42846.5|42864|42844|42866.5|42846.5|42864|42844|7
1731344420000|2024-11-11 17:00:20|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|42861.5|42841.5|5
1731344430000|2024-11-11 17:00:30|42864|42844|42874|42854|42874.4|42854.4|42864|42844|20
1731344440000|2024-11-11 17:00:40|42874.8|42854.8|42874|42854|42879|42859|42871.5|42851.5|23
1731344450000|2024-11-11 17:00:50|42871.5|42851.5|42874|42854|42874|42854|42869|42849|3
1731344460000|2024-11-11 17:01:00|42871.5|42851.5|42871.5|42851.5|42874|42854|42871.5|42851.5|4
1731344470000|2024-11-11 17:01:10|42871.1|42851.1|42878.6|42858.6|42878.6|42858.6|42871.1|42851.1|7
1731344480000|2024-11-11 17:01:20|42878.2|42858.2|42869|42849|42879|42859|42869|42849|25
1731344490000|2024-11-11 17:01:30|||||||||4
1731344500000|2024-11-11 17:01:40|42868.6|42848.6|42861.5|42841.5|42868.6|42848.6|42861.5|42841.5|8
1731344510000|2024-11-11 17:01:50|42859|42839|42859|42839|42861.5|42841.5|42854|42834|22
1731344520000|2024-11-11 17:02:00|42861.5|42841.5|42861.5|42841.5|42864|42844|42861.5|42841.5|2
1731344540000|2024-11-11 17:02:20|42859|42839|42859|42839|42859|42839|42859|42839|2
1731344550000|2024-11-11 17:02:30|42858.6|42838.6|42856.1|42836.1|42858.6|42838.6|42856.1|42836.1|6
1731344560000|2024-11-11 17:02:40|42855.7|42835.7|42856.1|42836.1|42856.1|42836.1|42855.7|42835.7|5
1731344570000|2024-11-11 17:02:50|42855.7|42835.7|42853.2|42833.2|42856.1|42836.1|42853.2|42833.2|7
1731344580000|2024-11-11 17:03:00|42851.1|42831.1|42849|42829|42854|42834|42849|42829|7
1731344590000|2024-11-11 17:03:10|42846.5|42826.5|42849|42829|42849|42829|42846.5|42826.5|6
1731344600000|2024-11-11 17:03:20|42846.5|42826.5|42844|42824|42846.5|42826.5|42844|42824|10
1731344610000|2024-11-11 17:03:30|42841.9|42821.9|42843.6|42823.6|42844|42824|42841.5|42821.5|8
1731344620000|2024-11-11 17:03:40|42841.5|42821.5|42839|42819|42844|42824|42839|42819|9
1731344630000|2024-11-11 17:03:50|||||||||1
1731344640000|2024-11-11 17:04:00|42841.1|42821.1|42839|42819|42841.5|42821.5|42839|42819|4
1731344650000|2024-11-11 17:04:10|42839.4|42819.4|42841.5|42821.5|42841.5|42821.5|42839.4|42819.4|5
1731344660000|2024-11-11 17:04:20|42839|42819|42839|42819|42839|42819|42839|42819|4
1731344670000|2024-11-11 17:04:30|||||||||4
1731344680000|2024-11-11 17:04:40|||||||||3
1731344690000|2024-11-11 17:04:50|||||||||5
1731344700000|2024-11-11 17:05:00|42839.4|42819.4|42841.5|42821.5|42841.9|42821.9|42839|42819|12
1731344710000|2024-11-11 17:05:10|42839|42819|42844|42824|42844|42824|42839|42819|8
1731344720000|2024-11-11 17:05:20|42843.6|42823.6|42836.5|42816.5|42843.6|42823.6|42836.5|42816.5|38
1731344730000|2024-11-11 17:05:30|42839|42819|42836.5|42816.5|42839|42819|42836.5|42816.5|11
1731344740000|2024-11-11 17:05:40|42834|42814|42834|42814|42836.1|42816.1|42834|42814|9
1731344750000|2024-11-11 17:05:50|||||||||7
1731344760000|2024-11-11 17:06:00|42836.5|42816.5|42836.5|42816.5|42838.6|42818.6|42834|42814|17
1731344770000|2024-11-11 17:06:10|42836.1|42816.1|42836.5|42816.5|42839|42819|42834|42814|7
1731344780000|2024-11-11 17:06:20|42839|42819|42834.5|42814.5|42839|42819|42834|42814|11
1731344790000|2024-11-11 17:06:30|42836.5|42816.5|42836.5|42816.5|42836.5|42816.5|42834|42814|0
1731344800000|2024-11-11 17:06:40|42834.5|42814.5|42833.6|42813.6|42836.5|42816.5|42833.6|42813.6|20
1731344810000|2024-11-11 17:06:50|42834|42814|42833.6|42813.6|42834|42814|42833.6|42813.6|6
1731344820000|2024-11-11 17:07:00|42834|42814|42834|42814|42836.5|42816.5|42834|42814|7
1731344830000|2024-11-11 17:07:10|||||||||17
1731344840000|2024-11-11 17:07:20|||||||||2
1731344850000|2024-11-11 17:07:30|||||||||9
1731344860000|2024-11-11 17:07:40|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|42833.6|42813.6|1
1731344880000|2024-11-11 17:08:00|42834|42814|42831.1|42811.1|42834|42814|42831.1|42811.1|28
1731344890000|2024-11-11 17:08:10|42831.5|42811.5|42816.5|42796.5|42833.6|42813.6|42816.5|42796.5|52
1731344900000|2024-11-11 17:08:20|42818.6|42798.6|42819|42799|42819|42799|42816.5|42796.5|4
1731344910000|2024-11-11 17:08:30|42818.6|42798.6|42819|42799|42819|42799|42816.5|42796.5|20
1731344930000|2024-11-11 17:08:50|42818.6|42798.6|42814|42794|42818.6|42798.6|42814|42794|39
1731344940000|2024-11-11 17:09:00|42813.6|42793.6|42816.5|42796.5|42816.5|42796.5|42809|42789|12
1731344950000|2024-11-11 17:09:10|42819|42799|42814|42794|42819|42799|42814|42794|7
1731344960000|2024-11-11 17:09:20|42812|42792|42814|42794|42814|42794|42812|42792|2
1731344970000|2024-11-11 17:09:30|42811.5|42791.5|42812|42792|42812|42792|42809|42789|10
1731344980000|2024-11-11 17:09:40|42814|42794|42813.6|42793.6|42814|42794|42813.6|42793.6|3
1731344990000|2024-11-11 17:09:50|42811.5|42791.5|42809|42789|42811.5|42791.5|42808.6|42788.6|39
1731345000000|2024-11-11 17:10:00|42801.5|42781.5|42801.1|42781.1|42804|42784|42800.7|42780.7|134
1731345010000|2024-11-11 17:10:10|42800.7|42780.7|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|4
1731345020000|2024-11-11 17:10:20|42800.3|42780.3|42796.1|42776.1|42801.1|42781.1|42796.1|42776.1|12
1731345030000|2024-11-11 17:10:30|42798.6|42778.6|42798.6|42778.6|42799.1|42779.1|42798.6|42778.6|6
1731345040000|2024-11-11 17:10:40|42798.2|42778.2|42798.6|42778.6|42798.6|42778.6|42794.1|42774.1|15
1731345050000|2024-11-11 17:10:50|42796.1|42776.1|42796.6|42776.6|42799.1|42779.1|42794.1|42774.1|8
1731345060000|2024-11-11 17:11:00|42794.1|42774.1|42796.6|42776.6|42796.6|42776.6|42794.1|42774.1|2
1731345070000|2024-11-11 17:11:10|42794.5|42774.5|42794.1|42774.1|42796.6|42776.6|42794.1|42774.1|5
1731345080000|2024-11-11 17:11:20|42796.6|42776.6|42798.6|42778.6|42798.6|42778.6|42794.1|42774.1|16
1731345090000|2024-11-11 17:11:30|42799.1|42779.1|42798.6|42778.6|42799.1|42779.1|42798.6|42778.6|5
1731345100000|2024-11-11 17:11:40|42794.1|42774.1|42798.2|42778.2|42798.2|42778.2|42794.1|42774.1|18
1731345110000|2024-11-11 17:11:50|42796.1|42776.1|42794.1|42774.1|42796.1|42776.1|42794.1|42774.1|4
1731345120000|2024-11-11 17:12:00|42796.1|42776.1|42798.6|42778.6|42799.1|42779.1|42796.1|42776.1|8
1731345130000|2024-11-11 17:12:10|42799.1|42779.1|42799.1|42779.1|42799.1|42779.1|42798.6|42778.6|5
1731345140000|2024-11-11 17:12:20|42798.6|42778.6|42798.6|42778.6|42799.1|42779.1|42796.1|42776.1|6
1731345150000|2024-11-11 17:12:30|42798.2|42778.2|42794.1|42774.1|42798.6|42778.6|42794.1|42774.1|7
1731345160000|2024-11-11 17:12:40|42791.6|42771.6|42793.6|42773.6|42794.1|42774.1|42791.1|42771.1|10
1731345170000|2024-11-11 17:12:50|42794.1|42774.1|42783.6|42763.6|42794.1|42774.1|42781.6|42761.6|84
1731345180000|2024-11-11 17:13:00|42784.1|42764.1|42789.1|42769.1|42789.1|42769.1|42783.6|42763.6|14
1731345190000|2024-11-11 17:13:10|42787|42767|42789.1|42769.1|42789.1|42769.1|42786.6|42766.6|17
1731345200000|2024-11-11 17:13:20|42789.5|42769.5|42786.1|42766.1|42791.6|42771.6|42786.1|42766.1|25
1731345210000|2024-11-11 17:13:30|42786.6|42766.6|42789.1|42769.1|42789.1|42769.1|42786.6|42766.6|8
1731345220000|2024-11-11 17:13:40|42788.6|42768.6|42786.6|42766.6|42789.1|42769.1|42786.1|42766.1|11
1731345230000|2024-11-11 17:13:50|42786.1|42766.1|42784.1|42764.1|42786.6|42766.6|42784.1|42764.1|4
1731345240000|2024-11-11 17:14:00|42779.1|42759.1|42771.1|42751.1|42779.1|42759.1|42771.1|42751.1|20
1731345250000|2024-11-11 17:14:10|42773.6|42753.6|42774.1|42754.1|42774.1|42754.1|42773.6|42753.6|9
1731345260000|2024-11-11 17:14:20|42773.2|42753.2|42776.2|42756.2|42776.2|42756.2|42772.8|42752.8|101
1731345270000|2024-11-11 17:14:30|42774.1|42754.1|42778.2|42758.2|42780.3|42760.3|42774.1|42754.1|19
1731345280000|2024-11-11 17:14:40|42780.3|42760.3|42782.8|42762.8|42783.2|42763.2|42780.3|42760.3|16
1731345290000|2024-11-11 17:14:50|42780.3|42760.3|42772.8|42752.8|42782.8|42762.8|42772.8|42752.8|50
1731345300000|2024-11-11 17:15:00|42773.2|42753.2|42768.7|42748.7|42776.2|42756.2|42768.7|42748.7|61
1731345310000|2024-11-11 17:15:10|42768.2|42748.2|42768.2|42748.2|42769.5|42749.5|42765.3|42745.3|18
1731345320000|2024-11-11 17:15:20|42770.3|42750.3|42770.7|42750.7|42770.7|42750.7|42770.3|42750.3|9
1731345330000|2024-11-11 17:15:30|42771.2|42751.2|42773.2|42753.2|42774.1|42754.1|42771.2|42751.2|23
1731345340000|2024-11-11 17:15:40|42770.7|42750.7|42770.3|42750.3|42772.8|42752.8|42770.3|42750.3|7
1731345350000|2024-11-11 17:15:50|42769.9|42749.9|42764.9|42744.9|42770.3|42750.3|42757.4|42737.4|140
1731345360000|2024-11-11 17:16:00|42767.4|42747.4|42772.4|42752.4|42772.8|42752.8|42767.4|42747.4|55
1731345370000|2024-11-11 17:16:10|42769.5|42749.5|42767.4|42747.4|42769.5|42749.5|42764.9|42744.9|15
1731345380000|2024-11-11 17:16:20|42764.5|42744.5|42772.4|42752.4|42772.4|42752.4|42762.4|42742.4|205
1731345390000|2024-11-11 17:16:30|42774.5|42754.5|42774.5|42754.5|42777|42757|42774.5|42754.5|31
1731345400000|2024-11-11 17:16:40|42774.1|42754.1|42768.7|42748.7|42774.1|42754.1|42768.7|42748.7|147
1731345410000|2024-11-11 17:16:50|42766.6|42746.6|42761.2|42741.2|42766.6|42746.6|42761.2|42741.2|57
1731345420000|2024-11-11 17:17:00|42761.6|42741.6|42761.2|42741.2|42765.8|42745.8|42761.2|42741.2|32
1731345430000|2024-11-11 17:17:10|||||||||13
1731345440000|2024-11-11 17:17:20|42763.3|42743.3|42760.8|42740.8|42763.3|42743.3|42760.8|42740.8|11
1731345450000|2024-11-11 17:17:30|42765.3|42745.3|42766.2|42746.2|42766.2|42746.2|42762.8|42742.8|47
1731345460000|2024-11-11 17:17:40|42765.8|42745.8|42766.2|42746.2|42766.6|42746.6|42763.7|42743.7|29
1731345470000|2024-11-11 17:17:50|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|42766.6|42746.6|2
1731345480000|2024-11-11 17:18:00|42765.8|42745.8|42766.2|42746.2|42766.2|42746.2|42765.3|42745.3|23
1731345490000|2024-11-11 17:18:10|42766.6|42746.6|42780.8|42760.8|42781.2|42761.2|42766.6|42746.6|17
1731345500000|2024-11-11 17:18:20|42781.2|42761.2|42776.6|42756.6|42781.2|42761.2|42776.6|42756.6|4
1731345510000|2024-11-11 17:18:30|42776.2|42756.2|42775.8|42755.8|42776.2|42756.2|42775.8|42755.8|3
1731345520000|2024-11-11 17:18:40|42771.6|42751.6|42771.2|42751.2|42771.6|42751.6|42771.2|42751.2|39
1731345540000|2024-11-11 17:19:00|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|3
1731345550000|2024-11-11 17:19:10|42769.1|42749.1|42771.6|42751.6|42771.6|42751.6|42769.1|42749.1|2
1731345560000|2024-11-11 17:19:20|42772|42752|42771.6|42751.6|42772|42752|42771.6|42751.6|6
1731345580000|2024-11-11 17:19:40|42774.1|42754.1|42771.6|42751.6|42774.1|42754.1|42771.6|42751.6|4
1731345590000|2024-11-11 17:19:50|||||||||3
1731345600000|2024-11-11 17:20:00|42774.1|42754.1|42771.6|42751.6|42776.2|42756.2|42771.6|42751.6|11
1731345620000|2024-11-11 17:20:20|42773.7|42753.7|42776.2|42756.2|42776.2|42756.2|42773.7|42753.7|7
1731345630000|2024-11-11 17:20:30|42776.6|42756.6|42776.6|42756.6|42779.1|42759.1|42776.6|42756.6|13
1731345640000|2024-11-11 17:20:40|42774.5|42754.5|42769.5|42749.5|42774.5|42754.5|42769.5|42749.5|1
1731345650000|2024-11-11 17:20:50|42771.6|42751.6|42776.6|42756.6|42776.6|42756.6|42771.6|42751.6|22
1731345660000|2024-11-11 17:21:00|42777|42757|42781.6|42761.6|42781.6|42761.6|42777|42757|4
1731345670000|2024-11-11 17:21:10|42786.2|42766.2|42791.2|42771.2|42791.2|42771.2|42786.2|42766.2|5
1731345680000|2024-11-11 17:21:20|42786.6|42766.6|42784.1|42764.1|42786.6|42766.6|42784.1|42764.1|12
1731345690000|2024-11-11 17:21:30|42786.6|42766.6|42779.1|42759.1|42786.6|42766.6|42779.1|42759.1|7
1731345700000|2024-11-11 17:21:40|42781.6|42761.6|42778.7|42758.7|42781.6|42761.6|42778.7|42758.7|4
1731345710000|2024-11-11 17:21:50|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|42776.6|42756.6|4
1731345720000|2024-11-11 17:22:00|42778.7|42758.7|42780.3|42760.3|42780.3|42760.3|42778.7|42758.7|129
1731345730000|2024-11-11 17:22:10|42779.9|42759.9|42777.4|42757.4|42779.9|42759.9|42777.4|42757.4|6
1731345740000|2024-11-11 17:22:20|42779.5|42759.5|42779.9|42759.9|42779.9|42759.9|42779.5|42759.5|4
1731345750000|2024-11-11 17:22:30|42782|42762|42777.4|42757.4|42782|42762|42777.4|42757.4|2
1731345760000|2024-11-11 17:22:40|||||||||1
1731345770000|2024-11-11 17:22:50|42777|42757|42777|42757|42777|42757|42774.5|42754.5|5
1731345780000|2024-11-11 17:23:00|42774.5|42754.5|42769.9|42749.9|42774.5|42754.5|42769.9|42749.9|5
1731345790000|2024-11-11 17:23:10|42769.5|42749.5|42769.1|42749.1|42769.5|42749.5|42769.1|42749.1|2
1731345800000|2024-11-11 17:23:20|42769.5|42749.5|42769.1|42749.1|42769.5|42749.5|42769.1|42749.1|2
1731345810000|2024-11-11 17:23:30|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|4
1731345820000|2024-11-11 17:23:40|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|42764.9|42744.9|7
1731345830000|2024-11-11 17:23:50|42767|42747|42769.9|42749.9|42769.9|42749.9|42764.5|42744.5|13
1731345840000|2024-11-11 17:24:00|42772|42752|42767.4|42747.4|42772|42752|42767.4|42747.4|5
1731345850000|2024-11-11 17:24:10|42767|42747|42761.6|42741.6|42767|42747|42761.6|42741.6|17
1731345860000|2024-11-11 17:24:20|42759.5|42739.5|42759.1|42739.1|42759.5|42739.5|42759.1|42739.1|4
1731345870000|2024-11-11 17:24:30|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|42759.5|42739.5|2
1731345890000|2024-11-11 17:24:50|42759.1|42739.1|42757.4|42737.4|42759.1|42739.1|42754.5|42734.5|126
1731345900000|2024-11-11 17:25:00|42759.9|42739.9|42764.9|42744.9|42764.9|42744.9|42759.9|42739.9|4
1731345910000|2024-11-11 17:25:10|42765.4|42745.4|42767.4|42747.4|42769.9|42749.9|42765.4|42745.4|10
1731345920000|2024-11-11 17:25:20|42769.9|42749.9|42772.4|42752.4|42772.4|42752.4|42769.9|42749.9|7
1731345950000|2024-11-11 17:25:50|42777.9|42757.9|42782.4|42762.4|42784.9|42764.9|42777.9|42757.9|14
1731345960000|2024-11-11 17:26:00|42784.9|42764.9|42784.5|42764.5|42784.9|42764.9|42784.5|42764.5|8
1731345970000|2024-11-11 17:26:10|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|0
1731345980000|2024-11-11 17:26:20|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|42782.5|42762.5|2
1731346000000|2024-11-11 17:26:40|42787.5|42767.5|42780.8|42760.8|42787.5|42767.5|42780.8|42760.8|170
1731346010000|2024-11-11 17:26:50|42780.4|42760.4|42767.9|42747.9|42780.4|42760.4|42767.9|42747.9|17
1731346020000|2024-11-11 17:27:00|42772.5|42752.5|42767.9|42747.9|42772.5|42752.5|42767.9|42747.9|3
1731346030000|2024-11-11 17:27:10|||||||||3
1731346040000|2024-11-11 17:27:20|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|42767.5|42747.5|3
1731346050000|2024-11-11 17:27:30|42765|42745|42762.5|42742.5|42765|42745|42762.5|42742.5|3
1731346060000|2024-11-11 17:27:40|||||||||5
1731346070000|2024-11-11 17:27:50|42757.9|42737.9|42762.5|42742.5|42762.5|42742.5|42757.5|42737.5|6
1731346080000|2024-11-11 17:28:00|42762|42742|42757.5|42737.5|42762|42742|42757.5|42737.5|2
1731346090000|2024-11-11 17:28:10|42755|42735|42745|42725|42757.5|42737.5|42742.9|42722.9|26
1731346100000|2024-11-11 17:28:20|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745|42725|3
1731346110000|2024-11-11 17:28:30|42745|42725|42745|42725|42747.9|42727.9|42745|42725|107
1731346120000|2024-11-11 17:28:40|42745.4|42725.4|42739.5|42719.5|42747.5|42727.5|42739.5|42719.5|18
1731346130000|2024-11-11 17:28:50|||||||||39
1731346140000|2024-11-11 17:29:00|42737.5|42717.5|42737|42717|42737.5|42717.5|42737|42717|57
1731346150000|2024-11-11 17:29:10|||||||||10
1731346160000|2024-11-11 17:29:20|42732.9|42712.9|42732.5|42712.5|42735|42715|42732.5|42712.5|13
1731346170000|2024-11-11 17:29:30|42732.9|42712.9|42732.5|42712.5|42737.5|42717.5|42732.5|42712.5|9
1731346180000|2024-11-11 17:29:40|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|5
1731346190000|2024-11-11 17:29:50|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|42732.9|42712.9|3
1731346200000|2024-11-11 17:30:00|42732.5|42712.5|42732|42712|42732.5|42712.5|42729.5|42709.5|19
1731346210000|2024-11-11 17:30:10|42732.5|42712.5|42729.6|42709.6|42732.5|42712.5|42729.5|42709.5|10
1731346220000|2024-11-11 17:30:20|42731.6|42711.6|42730|42710|42732.5|42712.5|42730|42710|72
1731346230000|2024-11-11 17:30:30|42732.1|42712.1|42732.5|42712.5|42732.5|42712.5|42729.6|42709.6|15
1731346240000|2024-11-11 17:30:40|42734.6|42714.6|42737.5|42717.5|42737.5|42717.5|42734.6|42714.6|12
1731346250000|2024-11-11 17:30:50|42740|42720|42737.5|42717.5|42740|42720|42737.5|42717.5|8
1731346260000|2024-11-11 17:31:00|42742.1|42722.1|42737.5|42717.5|42742.5|42722.5|42737.5|42717.5|7
1731346270000|2024-11-11 17:31:10|42740|42720|42737.5|42717.5|42740|42720|42737.5|42717.5|4
1731346280000|2024-11-11 17:31:20|||||||||5
1731346290000|2024-11-11 17:31:30|42735|42715|42732.9|42712.9|42735|42715|42732.9|42712.9|9
1731346300000|2024-11-11 17:31:40|42735.4|42715.4|42737.9|42717.9|42740|42720|42735.4|42715.4|4
1731346310000|2024-11-11 17:31:50|42737.5|42717.5|42740|42720|42740|42720|42737.5|42717.5|1
1731346320000|2024-11-11 17:32:00|42742.5|42722.5|42740|42720|42742.5|42722.5|42740|42720|4
1731346330000|2024-11-11 17:32:10|42742.1|42722.1|42745.4|42725.4|42745.4|42725.4|42742.1|42722.1|31
1731346340000|2024-11-11 17:32:20|42748.3|42728.3|42757.5|42737.5|42757.5|42737.5|42748.3|42728.3|5
1731346350000|2024-11-11 17:32:30|42755|42735|42752.9|42732.9|42757.5|42737.5|42752.9|42732.9|9
1731346360000|2024-11-11 17:32:40|42755.4|42735.4|42757.9|42737.9|42757.9|42737.9|42755.4|42735.4|5
1731346370000|2024-11-11 17:32:50|42758.3|42738.3|42755.4|42735.4|42758.3|42738.3|42755.4|42735.4|1
1731346380000|2024-11-11 17:33:00|42753.3|42733.3|42755.8|42735.8|42757.9|42737.9|42753.3|42733.3|8
1731346390000|2024-11-11 17:33:10|42755.4|42735.4|42755.8|42735.8|42755.8|42735.8|42753.3|42733.3|4
1731346400000|2024-11-11 17:33:20|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|42753.3|42733.3|2
1731346410000|2024-11-11 17:33:30|42757.5|42737.5|42755.8|42735.8|42757.5|42737.5|42755.8|42735.8|4
1731346420000|2024-11-11 17:33:40|42753.7|42733.7|42755.8|42735.8|42758.3|42738.3|42753.3|42733.3|2
1731346430000|2024-11-11 17:33:50|42758.3|42738.3|42750|42730|42758.3|42738.3|42750|42730|83
1731346440000|2024-11-11 17:34:00|||||||||3
1731346450000|2024-11-11 17:34:10|||||||||1
1731346460000|2024-11-11 17:34:20|42750.4|42730.4|42752.5|42732.5|42752.5|42732.5|42750.4|42730.4|3
1731346470000|2024-11-11 17:34:30|||||||||1
1731346480000|2024-11-11 17:34:40|||||||||8
1731346490000|2024-11-11 17:34:50|42753.3|42733.3|42768.3|42748.3|42768.3|42748.3|42753.3|42733.3|32
1731346500000|2024-11-11 17:35:00|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|42770.4|42750.4|3
1731346510000|2024-11-11 17:35:10|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|13
1731346520000|2024-11-11 17:35:20|42778.3|42758.3|42773.3|42753.3|42778.3|42758.3|42773.3|42753.3|11
1731346530000|2024-11-11 17:35:30|42773.7|42753.7|42773.3|42753.3|42773.7|42753.7|42773.3|42753.3|2
1731346540000|2024-11-11 17:35:40|||||||||11
1731346560000|2024-11-11 17:36:00|42773.7|42753.7|42773.3|42753.3|42773.7|42753.7|42773.3|42753.3|1
1731346570000|2024-11-11 17:36:10|42772.9|42752.9|42770.8|42750.8|42773.3|42753.3|42770.8|42750.8|2
1731346580000|2024-11-11 17:36:20|42768.7|42748.7|42773.3|42753.3|42773.3|42753.3|42768.7|42748.7|1
1731346590000|2024-11-11 17:36:30|42772.9|42752.9|42768.3|42748.3|42772.9|42752.9|42768.3|42748.3|23
1731346600000|2024-11-11 17:36:40|42767.9|42747.9|42763.7|42743.7|42768.3|42748.3|42763.7|42743.7|2
1731346610000|2024-11-11 17:36:50|||||||||10
1731346620000|2024-11-11 17:37:00|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|5
1731346630000|2024-11-11 17:37:10|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|4
1731346640000|2024-11-11 17:37:20|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|16
1731346650000|2024-11-11 17:37:30|42762.9|42742.9|42762.9|42742.9|42763.3|42743.3|42762.9|42742.9|12
1731346660000|2024-11-11 17:37:40|42762.5|42742.5|42760.4|42740.4|42762.5|42742.5|42760.4|42740.4|0
1731346670000|2024-11-11 17:37:50|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|1
1731346680000|2024-11-11 17:38:00|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|9
1731346690000|2024-11-11 17:38:10|42758.7|42738.7|42760.8|42740.8|42760.8|42740.8|42758.7|42738.7|2
1731346700000|2024-11-11 17:38:20|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|4
1731346710000|2024-11-11 17:38:30|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|3
1731346720000|2024-11-11 17:38:40|42762.9|42742.9|42763.3|42743.3|42763.3|42743.3|42758.7|42738.7|5
1731346730000|2024-11-11 17:38:50|42763.7|42743.7|42767.9|42747.9|42767.9|42747.9|42763.3|42743.3|13
1731346740000|2024-11-11 17:39:00|42763.7|42743.7|42762.9|42742.9|42763.7|42743.7|42760.8|42740.8|64
1731346750000|2024-11-11 17:39:10|42760.8|42740.8|42760.8|42740.8|42763.3|42743.3|42760.8|42740.8|6
1731346760000|2024-11-11 17:39:20|42760.4|42740.4|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|3
1731346770000|2024-11-11 17:39:30|42757.9|42737.9|42755.4|42735.4|42757.9|42737.9|42755.4|42735.4|6
1731346780000|2024-11-11 17:39:40|||||||||2
1731346790000|2024-11-11 17:39:50|||||||||10
1731346800000|2024-11-11 17:40:00|42753.3|42733.3|42758.3|42738.3|42758.3|42738.3|42753.3|42733.3|4
1731346810000|2024-11-11 17:40:10|||||||||6
1731346820000|2024-11-11 17:40:20|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|42757.9|42737.9|6
1731346830000|2024-11-11 17:40:30|42758.3|42738.3|42758.3|42738.3|42758.7|42738.7|42758.3|42738.3|4
1731346840000|2024-11-11 17:40:40|42758.7|42738.7|42758.3|42738.3|42758.7|42738.7|42758.3|42738.3|0
1731346850000|2024-11-11 17:40:50|||||||||4
1731346860000|2024-11-11 17:41:00|42758.7|42738.7|42758.3|42738.3|42760.8|42740.8|42758.3|42738.3|6
1731346870000|2024-11-11 17:41:10|42757.9|42737.9|42757.9|42737.9|42758.3|42738.3|42757.9|42737.9|6
1731346880000|2024-11-11 17:41:20|42755.8|42735.8|42755.8|42735.8|42757.9|42737.9|42755.8|42735.8|10
1731346890000|2024-11-11 17:41:30|42755.4|42735.4|42755.4|42735.4|42755.8|42735.8|42755.4|42735.4|5
1731346900000|2024-11-11 17:41:40|42755|42735|42753.3|42733.3|42755|42735|42750.4|42730.4|8
1731346910000|2024-11-11 17:41:50|42751.3|42731.3|42750.8|42730.8|42753.3|42733.3|42750.4|42730.4|4
1731346920000|2024-11-11 17:42:00|42752.9|42732.9|42748.3|42728.3|42752.9|42732.9|42748.3|42728.3|2
1731346930000|2024-11-11 17:42:10|42750.8|42730.8|42748.3|42728.3|42750.8|42730.8|42748.3|42728.3|7
1731346940000|2024-11-11 17:42:20|42747.9|42727.9|42747.9|42727.9|42748.3|42728.3|42747.9|42727.9|7
1731346950000|2024-11-11 17:42:30|42745.4|42725.4|42738.3|42718.3|42745.4|42725.4|42738.3|42718.3|4
1731346960000|2024-11-11 17:42:40|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42740.8|42720.8|2
1731346970000|2024-11-11 17:42:50|||||||||2
1731346980000|2024-11-11 17:43:00|42741.3|42721.3|42742.9|42722.9|42743.3|42723.3|42741.3|42721.3|15
1731346990000|2024-11-11 17:43:10|42740.8|42720.8|42743.3|42723.3|42743.3|42723.3|42738.8|42718.8|5
1731347000000|2024-11-11 17:43:20|42742.9|42722.9|42738.3|42718.3|42742.9|42722.9|42738.3|42718.3|5
1731347010000|2024-11-11 17:43:30|42737.9|42717.9|42737.5|42717.5|42737.9|42717.9|42737.5|42717.5|3
1731347020000|2024-11-11 17:43:40|42737.9|42717.9|42737.5|42717.5|42737.9|42717.9|42737.5|42717.5|6
1731347030000|2024-11-11 17:43:50|42735|42715|42735|42715|42735|42715|42732.5|42712.5|6
1731347040000|2024-11-11 17:44:00|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|42732.5|42712.5|4
1731347050000|2024-11-11 17:44:10|42735|42715|42735.4|42715.4|42735.4|42715.4|42732.5|42712.5|39
1731347060000|2024-11-11 17:44:20|42736.3|42716.3|42736.3|42716.3|42738.3|42718.3|42736.3|42716.3|22
1731347070000|2024-11-11 17:44:30|42738.3|42718.3|42741.3|42721.3|42741.3|42721.3|42738.3|42718.3|8
1731347080000|2024-11-11 17:44:40|||||||||3
1731347090000|2024-11-11 17:44:50|42743.3|42723.3|42745.4|42725.4|42745.4|42725.4|42743.3|42723.3|7
1731347100000|2024-11-11 17:45:00|42745.8|42725.8|42748.3|42728.3|42748.3|42728.3|42745.8|42725.8|8
1731347110000|2024-11-11 17:45:10|42748.8|42728.8|42748.3|42728.3|42748.8|42728.8|42748.3|42728.3|4
1731347120000|2024-11-11 17:45:20|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|42748.4|42728.4|3
1731347130000|2024-11-11 17:45:30|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|42750.9|42730.9|3
1731347140000|2024-11-11 17:45:40|42752.9|42732.9|42752.9|42732.9|42755|42735|42752.9|42732.9|5
1731347150000|2024-11-11 17:45:50|42755.4|42735.4|42752.9|42732.9|42757.5|42737.5|42752.9|42732.9|14
1731347160000|2024-11-11 17:46:00|||||||||2
1731347170000|2024-11-11 17:46:10|||||||||7
1731347180000|2024-11-11 17:46:20|||||||||2
1731347190000|2024-11-11 17:46:30|42752.5|42732.5|42747.9|42727.9|42752.5|42732.5|42747.9|42727.9|13
1731347200000|2024-11-11 17:46:40|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|42745.9|42725.9|20
1731347210000|2024-11-11 17:46:50|42743.8|42723.8|42745.9|42725.9|42745.9|42725.9|42743.8|42723.8|7
1731347220000|2024-11-11 17:47:00|||||||||2
1731347230000|2024-11-11 17:47:10|||||||||3
1731347240000|2024-11-11 17:47:20|||||||||6
1731347250000|2024-11-11 17:47:30|||||||||1
1731347260000|2024-11-11 17:47:40|42748.4|42728.4|42745.9|42725.9|42748.4|42728.4|42745.9|42725.9|188
1731347280000|2024-11-11 17:48:00|42745.4|42725.4|42743.4|42723.4|42745.4|42725.4|42743.4|42723.4|1
1731347290000|2024-11-11 17:48:10|42743.8|42723.8|42743.4|42723.4|42743.8|42723.8|42743.4|42723.4|0
1731347300000|2024-11-11 17:48:20|42743.8|42723.8|42745.9|42725.9|42745.9|42725.9|42743.8|42723.8|6
1731347310000|2024-11-11 17:48:30|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|42745.4|42725.4|4
1731347320000|2024-11-11 17:48:40|42743.4|42723.4|42742.9|42722.9|42743.4|42723.4|42742.9|42722.9|3
1731347330000|2024-11-11 17:48:50|42743.4|42723.4|42742.9|42722.9|42743.4|42723.4|42742.9|42722.9|4
1731347340000|2024-11-11 17:49:00|42740.4|42720.4|42742.9|42722.9|42742.9|42722.9|42740.4|42720.4|5
1731347350000|2024-11-11 17:49:10|42743|42723|42743|42723|42743.4|42723.4|42743|42723|3
1731347360000|2024-11-11 17:49:20|42740.5|42720.5|42738.4|42718.4|42740.9|42720.9|42738.4|42718.4|6
1731347370000|2024-11-11 17:49:30|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|13
1731347380000|2024-11-11 17:49:40|42738.4|42718.4|42738.4|42718.4|42740.9|42720.9|42738.4|42718.4|19
1731347390000|2024-11-11 17:49:50|||||||||6
1731347400000|2024-11-11 17:50:00|42738|42718|42738|42718|42738|42718|42738|42718|2
1731347410000|2024-11-11 17:50:10|||||||||4
1731347430000|2024-11-11 17:50:30|42737.5|42717.5|42735.5|42715.5|42737.5|42717.5|42735.5|42715.5|17
1731347440000|2024-11-11 17:50:40|42735.9|42715.9|42738.4|42718.4|42738.4|42718.4|42735.9|42715.9|3
1731347450000|2024-11-11 17:50:50|42737.5|42717.5|42737.5|42717.5|42737.5|42717.5|42735.5|42715.5|41
1731347460000|2024-11-11 17:51:00|||||||||2
1731347470000|2024-11-11 17:51:10|42737.1|42717.1|42737.5|42717.5|42737.5|42717.5|42737.1|42717.1|9
1731347480000|2024-11-11 17:51:20|42737.1|42717.1|42735|42715|42737.1|42717.1|42735|42715|1
1731347490000|2024-11-11 17:51:30|42732.5|42712.5|42737.5|42717.5|42737.5|42717.5|42732.5|42712.5|18
1731347520000|2024-11-11 17:52:00|42738|42718|42737.5|42717.5|42738|42718|42737.5|42717.5|103
1731347530000|2024-11-11 17:52:10|42740|42720|42740|42720|42740|42720|42740|42720|15
1731347540000|2024-11-11 17:52:20|42740.5|42720.5|42739.6|42719.6|42740.5|42720.5|42737.5|42717.5|52
1731347550000|2024-11-11 17:52:30|42737.5|42717.5|42741.7|42721.7|42741.7|42721.7|42737.5|42717.5|5
1731347560000|2024-11-11 17:52:40|||||||||29
1731347580000|2024-11-11 17:53:00|42743.8|42723.8|42746.3|42726.3|42746.7|42726.7|42743.8|42723.8|21
1731347590000|2024-11-11 17:53:10|42746.7|42726.7|42743.8|42723.8|42746.7|42726.7|42743.8|42723.8|480
1731347600000|2024-11-11 17:53:20|||||||||2
1731347610000|2024-11-11 17:53:30|||||||||13
1731347620000|2024-11-11 17:53:40|42743|42723|42740.5|42720.5|42743|42723|42740.1|42720.1|28
1731347630000|2024-11-11 17:53:50|42740.1|42720.1|42733|42713|42740.1|42720.1|42730.5|42710.5|48
1731347640000|2024-11-11 17:54:00|42733.4|42713.4|42739.2|42719.2|42739.2|42719.2|42733.4|42713.4|32
1731347650000|2024-11-11 17:54:10|42737.2|42717.2|42740.1|42720.1|42740.1|42720.1|42735.1|42715.1|19
1731347660000|2024-11-11 17:54:20|42737.6|42717.6|42740.1|42720.1|42740.1|42720.1|42737.6|42717.6|10
1731347670000|2024-11-11 17:54:30|42739.7|42719.7|42735.1|42715.1|42739.7|42719.7|42735.1|42715.1|7
1731347680000|2024-11-11 17:54:40|42732.6|42712.6|42735.1|42715.1|42735.1|42715.1|42732.6|42712.6|84
1731347690000|2024-11-11 17:54:50|42734.7|42714.7|42735.1|42715.1|42735.1|42715.1|42732.6|42712.6|11
1731347700000|2024-11-11 17:55:00|42732.2|42712.2|42729.2|42709.2|42732.2|42712.2|42729.2|42709.2|20
1731347710000|2024-11-11 17:55:10|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|42725.1|42705.1|60
1731347720000|2024-11-11 17:55:20|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42724.7|42704.7|36
1731347730000|2024-11-11 17:55:30|42725.1|42705.1|42724.2|42704.2|42729.7|42709.7|42721.7|42701.7|54
1731347740000|2024-11-11 17:55:40|||||||||17
1731347750000|2024-11-11 17:55:50|||||||||33
1731347760000|2024-11-11 17:56:00|||||||||21
1731347770000|2024-11-11 17:56:10|||||||||14
1731347780000|2024-11-11 17:56:20|||||||||31
1731347790000|2024-11-11 17:56:30|42729.2|42709.2|42741.3|42721.3|42741.3|42721.3|42729.2|42709.2|44
1731347800000|2024-11-11 17:56:40|42739.7|42719.7|42739.3|42719.3|42739.7|42719.7|42739.2|42719.2|14
1731347810000|2024-11-11 17:56:50|42739.7|42719.7|42734.3|42714.3|42742.2|42722.2|42734.3|42714.3|72
1731347820000|2024-11-11 17:57:00|42732.2|42712.2|42724.7|42704.7|42734.3|42714.3|42724.3|42704.3|64
1731347830000|2024-11-11 17:57:10|42729.3|42709.3|42724.3|42704.3|42729.3|42709.3|42724.3|42704.3|28
1731347840000|2024-11-11 17:57:20|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42721.8|42701.8|100
1731347850000|2024-11-11 17:57:30|42724.3|42704.3|42723.8|42703.8|42724.3|42704.3|42721.3|42701.3|22
1731347860000|2024-11-11 17:57:40|42723.4|42703.4|42721.8|42701.8|42723.8|42703.8|42721.3|42701.3|16
1731347870000|2024-11-11 17:57:50|42722.2|42702.2|42721.8|42701.8|42724.3|42704.3|42721.3|42701.3|20
1731347880000|2024-11-11 17:58:00|42721.3|42701.3|42722.2|42702.2|42722.2|42702.2|42721.3|42701.3|29
1731347890000|2024-11-11 17:58:10|42724.3|42704.3|42722.2|42702.2|42724.3|42704.3|42722.2|42702.2|18
1731347900000|2024-11-11 17:58:20|42719.7|42699.7|42719.7|42699.7|42722.2|42702.2|42719.7|42699.7|29
1731347910000|2024-11-11 17:58:30|42719.3|42699.3|42709.3|42689.3|42720.1|42700.1|42709.3|42689.3|349
1731347920000|2024-11-11 17:58:40|42711.3|42691.3|42711.8|42691.8|42712.2|42692.2|42711.3|42691.3|43
1731347930000|2024-11-11 17:58:50|42712.2|42692.2|42712.2|42692.2|42715.1|42695.1|42711.8|42691.8|110
1731347940000|2024-11-11 17:59:00|42713|42693|42712.2|42692.2|42720.1|42700.1|42712.2|42692.2|191
1731347950000|2024-11-11 17:59:10|42713|42693|42713.4|42693.4|42716.7|42696.7|42710.9|42690.9|252
1731347960000|2024-11-11 17:59:20|42713|42693|42705.1|42685.1|42715.5|42695.5|42705.1|42685.1|180
1731347970000|2024-11-11 17:59:30|42703|42683|42708.8|42688.8|42708.8|42688.8|42703|42683|136
1731347980000|2024-11-11 17:59:40|42711.7|42691.7|42730.1|42710.1|42730.1|42710.1|42711.7|42691.7|165
1731347990000|2024-11-11 17:59:50|42729.7|42709.7|42728.8|42708.8|42734.7|42714.7|42728.8|42708.8|224
1731348000000|2024-11-11 18:00:00|42730.9|42710.9|42729.7|42709.7|42732.2|42712.2|42728.8|42708.8|28
1731348010000|2024-11-11 18:00:10|42727.2|42707.2|42726.7|42706.7|42729.2|42709.2|42725.1|42705.1|21
1731348020000|2024-11-11 18:00:20|42723.8|42703.8|42721.7|42701.7|42723.8|42703.8|42719.7|42699.7|32
1731348030000|2024-11-11 18:00:30|42719.7|42699.7|42721.8|42701.8|42721.8|42701.8|42719.7|42699.7|1
1731348040000|2024-11-11 18:00:40|42722.2|42702.2|42721.8|42701.8|42722.2|42702.2|42719.7|42699.7|8
1731348050000|2024-11-11 18:00:50|42723.8|42703.8|42716.8|42696.8|42723.8|42703.8|42716.8|42696.8|14
1731348060000|2024-11-11 18:01:00|42714.7|42694.7|42719.7|42699.7|42719.7|42699.7|42714.7|42694.7|13
1731348070000|2024-11-11 18:01:10|42719.3|42699.3|42717.2|42697.2|42719.3|42699.3|42714.7|42694.7|5
1731348080000|2024-11-11 18:01:20|42719.7|42699.7|42716.8|42696.8|42721.8|42701.8|42716.8|42696.8|12
1731348090000|2024-11-11 18:01:30|42714.7|42694.7|42713.8|42693.8|42714.7|42694.7|42713.8|42693.8|37
1731348100000|2024-11-11 18:01:40|42711.3|42691.3|42713.8|42693.8|42714.3|42694.3|42711.3|42691.3|6
1731348110000|2024-11-11 18:01:50|42714.3|42694.3|42713.4|42693.4|42716.3|42696.3|42713.4|42693.4|15
1731348120000|2024-11-11 18:02:00|42713|42693|42715.9|42695.9|42715.9|42695.9|42713|42693|2
1731348130000|2024-11-11 18:02:10|42715.5|42695.5|42713.4|42693.4|42715.5|42695.5|42711.3|42691.3|4
1731348140000|2024-11-11 18:02:20|42713|42693|42710.9|42690.9|42713|42693|42708.8|42688.8|3
1731348150000|2024-11-11 18:02:30|42711.8|42691.8|42710.9|42690.9|42713.8|42693.8|42710.9|42690.9|6
1731348160000|2024-11-11 18:02:40|42713|42693|42710.9|42690.9|42713|42693|42710.9|42690.9|0
1731348170000|2024-11-11 18:02:50|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|42711.3|42691.3|3
1731348180000|2024-11-11 18:03:00|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|2
1731348190000|2024-11-11 18:03:10|42713.8|42693.8|42715.9|42695.9|42715.9|42695.9|42713.8|42693.8|2
1731348200000|2024-11-11 18:03:20|42718.8|42698.8|42720.9|42700.9|42720.9|42700.9|42718.8|42698.8|2
1731348210000|2024-11-11 18:03:30|||||||||4
1731348220000|2024-11-11 18:03:40|42721.3|42701.3|42720.9|42700.9|42721.3|42701.3|42720.9|42700.9|1
1731348230000|2024-11-11 18:03:50|||||||||3
1731348250000|2024-11-11 18:04:10|42723|42703|42723.4|42703.4|42723.4|42703.4|42720.9|42700.9|4
1731348260000|2024-11-11 18:04:20|42718.9|42698.9|42718.9|42698.9|42718.9|42698.9|42718.4|42698.4|2
1731348270000|2024-11-11 18:04:30|42718.4|42698.4|42718.4|42698.4|42718.9|42698.9|42718.4|42698.4|5
1731348290000|2024-11-11 18:04:50|42716.4|42696.4|42711.4|42691.4|42716.4|42696.4|42711.4|42691.4|2
1731348300000|2024-11-11 18:05:00|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|42713.4|42693.4|0
1731348310000|2024-11-11 18:05:10|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|1
1731348320000|2024-11-11 18:05:20|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|3
1731348330000|2024-11-11 18:05:30|42708.4|42688.4|42703.9|42683.9|42708.4|42688.4|42703.9|42683.9|9
1731348340000|2024-11-11 18:05:40|42703.4|42683.4|42703.9|42683.9|42703.9|42683.9|42703.4|42683.4|2
1731348350000|2024-11-11 18:05:50|42703.4|42683.4|42705.9|42685.9|42705.9|42685.9|42701.4|42681.4|1
1731348360000|2024-11-11 18:06:00|42705.5|42685.5|42705.9|42685.9|42705.9|42685.9|42703.4|42683.4|3
1731348370000|2024-11-11 18:06:10|42706.4|42686.4|42708.4|42688.4|42708.4|42688.4|42706.4|42686.4|3
1731348380000|2024-11-11 18:06:20|42708.9|42688.9|42708.9|42688.9|42711.4|42691.4|42708.4|42688.4|3
1731348390000|2024-11-11 18:06:30|||||||||1
1731348400000|2024-11-11 18:06:40|42709.3|42689.3|42712.6|42692.6|42712.6|42692.6|42709.3|42689.3|77
1731348410000|2024-11-11 18:06:50|||||||||1
1731348420000|2024-11-11 18:07:00|||||||||4
1731348430000|2024-11-11 18:07:10|42710.1|42690.1|42712.6|42692.6|42712.6|42692.6|42710.1|42690.1|2
1731348440000|2024-11-11 18:07:20|42710.1|42690.1|42714.7|42694.7|42715.1|42695.1|42710.1|42690.1|10
1731348450000|2024-11-11 18:07:30|42717.2|42697.2|42719.3|42699.3|42719.7|42699.7|42714.7|42694.7|15
1731348460000|2024-11-11 18:07:40|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|0
1731348470000|2024-11-11 18:07:50|||||||||5
1731348480000|2024-11-11 18:08:00|||||||||1
1731348490000|2024-11-11 18:08:10|42716.8|42696.8|42714.3|42694.3|42716.8|42696.8|42714.3|42694.3|4
1731348500000|2024-11-11 18:08:20|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|42716.8|42696.8|2
1731348510000|2024-11-11 18:08:30|42716.4|42696.4|42716.4|42696.4|42716.8|42696.8|42716.4|42696.4|1
1731348520000|2024-11-11 18:08:40|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|42712.2|42692.2|4
1731348530000|2024-11-11 18:08:50|42711.8|42691.8|42711|42691|42711.8|42691.8|42711|42691|1
1731348540000|2024-11-11 18:09:00|42708.5|42688.5|42708.9|42688.9|42708.9|42688.9|42708.5|42688.5|2
1731348550000|2024-11-11 18:09:10|||||||||1
1731348580000|2024-11-11 18:09:40|||||||||7
1731348590000|2024-11-11 18:09:50|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|2
1731348600000|2024-11-11 18:10:00|||||||||7
1731348610000|2024-11-11 18:10:10|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|42706.4|42686.4|0
1731348620000|2024-11-11 18:10:20|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|42706.8|42686.8|1
1731348630000|2024-11-11 18:10:30|42703.9|42683.9|42704.3|42684.3|42706.4|42686.4|42701.8|42681.8|4
1731348640000|2024-11-11 18:10:40|42703.9|42683.9|42701.4|42681.4|42703.9|42683.9|42701.4|42681.4|9
1731348650000|2024-11-11 18:10:50|42701|42681|42698.5|42678.5|42701|42681|42698.5|42678.5|5
1731348660000|2024-11-11 18:11:00|42698|42678|42698.9|42678.9|42698.9|42678.9|42698|42678|3
1731348670000|2024-11-11 18:11:10|42698.5|42678.5|42698.9|42678.9|42698.9|42678.9|42698.5|42678.5|3
1731348680000|2024-11-11 18:11:20|||||||||1
1731348700000|2024-11-11 18:11:40|42696.8|42676.8|42698.9|42678.9|42699.3|42679.3|42696.8|42676.8|1
1731348710000|2024-11-11 18:11:50|42699.3|42679.3|42701.4|42681.4|42701.4|42681.4|42699.3|42679.3|3
1731348720000|2024-11-11 18:12:00|42701|42681|42701|42681|42701.4|42681.4|42701|42681|4
1731348730000|2024-11-11 18:12:10|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|42701.4|42681.4|2
1731348740000|2024-11-11 18:12:20|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|2
1731348750000|2024-11-11 18:12:30|42704.3|42684.3|42699.3|42679.3|42704.3|42684.3|42699.3|42679.3|3
1731348760000|2024-11-11 18:12:40|42699.7|42679.7|42701.8|42681.8|42701.8|42681.8|42699.3|42679.3|3
1731348770000|2024-11-11 18:12:50|42702.2|42682.2|42706.8|42686.8|42706.8|42686.8|42702.2|42682.2|3
1731348780000|2024-11-11 18:13:00|42703.9|42683.9|42702.2|42682.2|42704.3|42684.3|42701.8|42681.8|4
1731348790000|2024-11-11 18:13:10|42701.8|42681.8|42702.2|42682.2|42702.2|42682.2|42701.8|42681.8|1
1731348800000|2024-11-11 18:13:20|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|0
1731348810000|2024-11-11 18:13:30|42704.7|42684.7|42701.8|42681.8|42704.7|42684.7|42701.8|42681.8|12
1731348830000|2024-11-11 18:13:50|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|0
1731348840000|2024-11-11 18:14:00|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|0
1731348850000|2024-11-11 18:14:10|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|0
1731348860000|2024-11-11 18:14:20|42702.6|42682.6|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|59
1731348870000|2024-11-11 18:14:30|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|0
1731348890000|2024-11-11 18:14:50|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|4
1731348900000|2024-11-11 18:15:00|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|1
1731348910000|2024-11-11 18:15:10|42704.7|42684.7|42702.2|42682.2|42704.7|42684.7|42702.2|42682.2|1
1731348920000|2024-11-11 18:15:20|42702.6|42682.6|42704.7|42684.7|42704.7|42684.7|42702.6|42682.6|1
1731348930000|2024-11-11 18:15:30|||||||||3
1731348940000|2024-11-11 18:15:40|||||||||1
1731348960000|2024-11-11 18:16:00|42702.6|42682.6|42699.7|42679.7|42702.6|42682.6|42699.7|42679.7|2
1731348970000|2024-11-11 18:16:10|||||||||1
1731348980000|2024-11-11 18:16:20|||||||||1
1731348990000|2024-11-11 18:16:30|||||||||1
1731349000000|2024-11-11 18:16:40|||||||||1
1731349010000|2024-11-11 18:16:50|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|42697.2|42677.2|5
1731349020000|2024-11-11 18:17:00|42696.8|42676.8|42697.2|42677.2|42697.2|42677.2|42696.8|42676.8|4
1731349030000|2024-11-11 18:17:10|||||||||1
1731349040000|2024-11-11 18:17:20|42696.8|42676.8|42697.2|42677.2|42697.2|42677.2|42696.8|42676.8|4
1731349050000|2024-11-11 18:17:30|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|42696.8|42676.8|1
1731349060000|2024-11-11 18:17:40|42696.4|42676.4|42666.8|42646.8|42696.4|42676.4|42661.4|42641.4|68
1731349070000|2024-11-11 18:17:50|42666.4|42646.4|42671.8|42651.8|42671.8|42651.8|42666.4|42646.4|11
1731349080000|2024-11-11 18:18:00|||||||||2
1731349100000|2024-11-11 18:18:20|42672.2|42652.2|42671.8|42651.8|42672.2|42652.2|42671.8|42651.8|13
1731349110000|2024-11-11 18:18:30|42673.9|42653.9|42676.8|42656.8|42676.8|42656.8|42673.9|42653.9|2
1731349130000|2024-11-11 18:18:50|42677.6|42657.6|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|38
1731349140000|2024-11-11 18:19:00|42679.7|42659.7|42682.2|42662.2|42682.2|42662.2|42679.7|42659.7|2
1731349150000|2024-11-11 18:19:10|||||||||6
1731349180000|2024-11-11 18:19:40|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|42680.2|42660.2|4
1731349190000|2024-11-11 18:19:50|42680.6|42660.6|42680.2|42660.2|42682.7|42662.7|42679.7|42659.7|2
1731349200000|2024-11-11 18:20:00|42680.6|42660.6|42682.7|42662.7|42682.7|42662.7|42680.6|42660.6|1
1731349210000|2024-11-11 18:20:10|42684.7|42664.7|42685.2|42665.2|42685.2|42665.2|42684.7|42664.7|30
1731349220000|2024-11-11 18:20:20|42687.2|42667.2|42689.3|42669.3|42689.3|42669.3|42686.8|42666.8|1
1731349230000|2024-11-11 18:20:30|42688.9|42668.9|42689.3|42669.3|42689.3|42669.3|42688.9|42668.9|1
1731349240000|2024-11-11 18:20:40|42691.4|42671.4|42691.8|42671.8|42691.8|42671.8|42691.4|42671.4|14
1731349250000|2024-11-11 18:20:50|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|42694.7|42674.7|10
1731349260000|2024-11-11 18:21:00|42697.7|42677.7|42694.7|42674.7|42697.7|42677.7|42694.7|42674.7|15
1731349270000|2024-11-11 18:21:10|||||||||2
1731349280000|2024-11-11 18:21:20|||||||||2
1731349290000|2024-11-11 18:21:30|42695.2|42675.2|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|25
1731349300000|2024-11-11 18:21:40|42691.8|42671.8|42691.4|42671.4|42691.8|42671.8|42691.4|42671.4|2
1731349310000|2024-11-11 18:21:50|42687.2|42667.2|42686.8|42666.8|42687.2|42667.2|42686.8|42666.8|4
1731349320000|2024-11-11 18:22:00|42686.4|42666.4|42683.9|42663.9|42686.4|42666.4|42681.8|42661.8|5
1731349330000|2024-11-11 18:22:10|42684.3|42664.3|42681.8|42661.8|42684.3|42664.3|42681.8|42661.8|5
1731349340000|2024-11-11 18:22:20|||||||||2
1731349350000|2024-11-11 18:22:30|42683.9|42663.9|42681.4|42661.4|42683.9|42663.9|42679.3|42659.3|5
1731349360000|2024-11-11 18:22:40|42681.8|42661.8|42679.7|42659.7|42681.8|42661.8|42679.7|42659.7|1
1731349370000|2024-11-11 18:22:50|42683.9|42663.9|42681.8|42661.8|42683.9|42663.9|42681.8|42661.8|1
1731349380000|2024-11-11 18:23:00|42681.4|42661.4|42678.9|42658.9|42681.8|42661.8|42678.9|42658.9|14
1731349390000|2024-11-11 18:23:10|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|1
1731349400000|2024-11-11 18:23:20|42677.3|42657.3|42677.3|42657.3|42677.3|42657.3|42676.8|42656.8|4
1731349410000|2024-11-11 18:23:30|42676.8|42656.8|42677.3|42657.3|42677.3|42657.3|42676.8|42656.8|1
1731349420000|2024-11-11 18:23:40|42676.8|42656.8|42676.8|42656.8|42677.3|42657.3|42676.8|42656.8|3
1731349430000|2024-11-11 18:23:50|42677.7|42657.7|42679.8|42659.8|42679.8|42659.8|42677.7|42657.7|2
1731349440000|2024-11-11 18:24:00|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|1
1731349470000|2024-11-11 18:24:30|||||||||2
1731349490000|2024-11-11 18:24:50|42676.4|42656.4|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|2
1731349500000|2024-11-11 18:25:00|42674.8|42654.8|42676.8|42656.8|42676.8|42656.8|42674.3|42654.3|14
1731349510000|2024-11-11 18:25:10|||||||||1
1731349520000|2024-11-11 18:25:20|42677.3|42657.3|42676.8|42656.8|42678.9|42658.9|42676.8|42656.8|12
1731349530000|2024-11-11 18:25:30|42679.3|42659.3|42682.3|42662.3|42682.3|42662.3|42679.3|42659.3|6
1731349540000|2024-11-11 18:25:40|42681.8|42661.8|42682.3|42662.3|42682.3|42662.3|42681.8|42661.8|8
1731349550000|2024-11-11 18:25:50|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42679.8|42659.8|4
1731349560000|2024-11-11 18:26:00|42679.8|42659.8|42679.3|42659.3|42679.8|42659.8|42679.3|42659.3|1
1731349570000|2024-11-11 18:26:10|42676.8|42656.8|42676.8|42656.8|42677.3|42657.3|42674.3|42654.3|30
1731349580000|2024-11-11 18:26:20|||||||||2
1731349590000|2024-11-11 18:26:30|42674.8|42654.8|42681.8|42661.8|42681.8|42661.8|42674.8|42654.8|7
1731349600000|2024-11-11 18:26:40|||||||||6
1731349610000|2024-11-11 18:26:50|42682.3|42662.3|42684.3|42664.3|42684.3|42664.3|42682.3|42662.3|2
1731349620000|2024-11-11 18:27:00|42684.4|42664.4|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|2
1731349670000|2024-11-11 18:27:50|42684.4|42664.4|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|7
1731349680000|2024-11-11 18:28:00|42682.3|42662.3|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|4
1731349690000|2024-11-11 18:28:10|42684.4|42664.4|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|2
1731349700000|2024-11-11 18:28:20|42684.4|42664.4|42681.9|42661.9|42684.8|42664.8|42681.9|42661.9|4
1731349720000|2024-11-11 18:28:40|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|10
1731349730000|2024-11-11 18:28:50|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|0
1731349740000|2024-11-11 18:29:00|||||||||1
1731349750000|2024-11-11 18:29:10|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|2
1731349760000|2024-11-11 18:29:20|||||||||1
1731349780000|2024-11-11 18:29:40|42691.4|42671.4|42688.9|42668.9|42691.4|42671.4|42688.9|42668.9|14
1731349790000|2024-11-11 18:29:50|42691|42671|42691.9|42671.9|42691.9|42671.9|42687.7|42667.7|5
1731349800000|2024-11-11 18:30:00|||||||||7
1731349810000|2024-11-11 18:30:10|42692.3|42672.3|42694.8|42674.8|42694.8|42674.8|42692.3|42672.3|2
1731349820000|2024-11-11 18:30:20|42696.9|42676.9|42697.7|42677.7|42697.7|42677.7|42696.9|42676.9|13
1731349830000|2024-11-11 18:30:30|42700.6|42680.6|42702.7|42682.7|42702.7|42682.7|42700.6|42680.6|7
1731349840000|2024-11-11 18:30:40|42703.1|42683.1|42707.7|42687.7|42707.7|42687.7|42703.1|42683.1|1
1731349860000|2024-11-11 18:31:00|||||||||5
1731349880000|2024-11-11 18:31:20|42708.1|42688.1|42707.7|42687.7|42708.1|42688.1|42707.7|42687.7|4
1731349890000|2024-11-11 18:31:30|42708.5|42688.5|42710.6|42690.6|42710.6|42690.6|42708.5|42688.5|8
1731349900000|2024-11-11 18:31:40|42712.7|42692.7|42715.6|42695.6|42715.6|42695.6|42712.7|42692.7|5
1731349910000|2024-11-11 18:31:50|42716|42696|42720.6|42700.6|42723.1|42703.1|42716|42696|16
1731349920000|2024-11-11 18:32:00|42720.2|42700.2|42718.1|42698.1|42720.2|42700.2|42718.1|42698.1|5
1731349930000|2024-11-11 18:32:10|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|2
1731349940000|2024-11-11 18:32:20|42720.6|42700.6|42718.1|42698.1|42722.7|42702.7|42718.1|42698.1|26
1731349950000|2024-11-11 18:32:30|42717.7|42697.7|42716.9|42696.9|42717.7|42697.7|42716.9|42696.9|15
1731349960000|2024-11-11 18:32:40|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42714.4|42694.4|10
1731349970000|2024-11-11 18:32:50|||||||||1
1731349980000|2024-11-11 18:33:00|42712.7|42692.7|42716.9|42696.9|42716.9|42696.9|42712.7|42692.7|4
1731349990000|2024-11-11 18:33:10|42714.8|42694.8|42715.2|42695.2|42715.2|42695.2|42714.8|42694.8|3
1731350000000|2024-11-11 18:33:20|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|0
1731350010000|2024-11-11 18:33:30|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|7
1731350020000|2024-11-11 18:33:40|||||||||2
1731350030000|2024-11-11 18:33:50|42712.3|42692.3|42710.2|42690.2|42712.3|42692.3|42709.8|42689.8|3
1731350050000|2024-11-11 18:34:10|42710.6|42690.6|42709.8|42689.8|42712.7|42692.7|42709.8|42689.8|1
1731350060000|2024-11-11 18:34:20|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|42710.2|42690.2|2
1731350070000|2024-11-11 18:34:30|42712.7|42692.7|42709.8|42689.8|42712.7|42692.7|42709.8|42689.8|9
1731350090000|2024-11-11 18:34:50|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|42712.7|42692.7|4
1731350100000|2024-11-11 18:35:00|42714.8|42694.8|42712.3|42692.3|42715.2|42695.2|42712.3|42692.3|3
1731350110000|2024-11-11 18:35:10|||||||||13
1731350120000|2024-11-11 18:35:20|42710.2|42690.2|42712.3|42692.3|42712.3|42692.3|42710.2|42690.2|1
1731350130000|2024-11-11 18:35:30|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|38
1731350140000|2024-11-11 18:35:40|||||||||2
1731350150000|2024-11-11 18:35:50|||||||||1
1731350160000|2024-11-11 18:36:00|42712.3|42692.3|42714.4|42694.4|42714.4|42694.4|42712.3|42692.3|3
1731350170000|2024-11-11 18:36:10|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42709.4|42689.4|10
1731350180000|2024-11-11 18:36:20|42707.3|42687.3|42709.4|42689.4|42709.4|42689.4|42707.3|42687.3|4
1731350190000|2024-11-11 18:36:30|42709|42689|42709.4|42689.4|42709.4|42689.4|42706.9|42686.9|1
1731350200000|2024-11-11 18:36:40|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|1
1731350210000|2024-11-11 18:36:50|42712.3|42692.3|42712.7|42692.7|42712.7|42692.7|42712.3|42692.3|31
1731350220000|2024-11-11 18:37:00|42717.3|42697.3|42719.8|42699.8|42719.8|42699.8|42716.9|42696.9|5
1731350230000|2024-11-11 18:37:10|42717.3|42697.3|42719.8|42699.8|42719.8|42699.8|42717.3|42697.3|7
1731350250000|2024-11-11 18:37:30|42717.7|42697.7|42719.8|42699.8|42719.8|42699.8|42717.3|42697.3|6
1731350260000|2024-11-11 18:37:40|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|42720.2|42700.2|3
1731350270000|2024-11-11 18:37:50|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|7
1731350280000|2024-11-11 18:38:00|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42721.9|42701.9|10
1731350290000|2024-11-11 18:38:10|42721.9|42701.9|42721.9|42701.9|42721.9|42701.9|42719.4|42699.4|15
1731350300000|2024-11-11 18:38:20|||||||||3
1731350310000|2024-11-11 18:38:30|42719.8|42699.8|42721.9|42701.9|42724.8|42704.8|42719.8|42699.8|13
1731350320000|2024-11-11 18:38:40|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|5
1731350330000|2024-11-11 18:38:50|42722.7|42702.7|42722.3|42702.3|42722.7|42702.7|42721.9|42701.9|2
1731350340000|2024-11-11 18:39:00|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|0
1731350350000|2024-11-11 18:39:10|42723.1|42703.1|42722.7|42702.7|42723.1|42703.1|42722.7|42702.7|46
1731350360000|2024-11-11 18:39:20|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|42725.2|42705.2|0
1731350380000|2024-11-11 18:39:40|||||||||1
1731350390000|2024-11-11 18:39:50|42724.8|42704.8|42721.9|42701.9|42724.8|42704.8|42721.9|42701.9|9
1731350400000|2024-11-11 18:40:00|42722.3|42702.3|42722.7|42702.7|42722.7|42702.7|42722.3|42702.3|4
1731350410000|2024-11-11 18:40:10|42720.2|42700.2|42722.7|42702.7|42722.7|42702.7|42720.2|42700.2|2
1731350420000|2024-11-11 18:40:20|||||||||1
1731350430000|2024-11-11 18:40:30|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|3
1731350440000|2024-11-11 18:40:40|42722.7|42702.7|42723.1|42703.1|42723.1|42703.1|42722.7|42702.7|2
1731350450000|2024-11-11 18:40:50|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|1
1731350470000|2024-11-11 18:41:10|42730.6|42710.6|42737.3|42717.3|42737.3|42717.3|42730.6|42710.6|38
1731350480000|2024-11-11 18:41:20|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|42735.2|42715.2|9
1731350490000|2024-11-11 18:41:30|||||||||1
1731350510000|2024-11-11 18:41:50|42735.6|42715.6|42735.2|42715.2|42737.7|42717.7|42735.2|42715.2|15
1731350520000|2024-11-11 18:42:00|42735.6|42715.6|42734.8|42714.8|42735.6|42715.6|42734.8|42714.8|4
1731350530000|2024-11-11 18:42:10|42732.7|42712.7|42727.7|42707.7|42732.7|42712.7|42727.7|42707.7|14
1731350540000|2024-11-11 18:42:20|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|42730.2|42710.2|1
1731350550000|2024-11-11 18:42:30|42729.8|42709.8|42727.7|42707.7|42729.8|42709.8|42727.7|42707.7|1
1731350560000|2024-11-11 18:42:40|42729.8|42709.8|42727.7|42707.7|42729.8|42709.8|42727.7|42707.7|8
1731350570000|2024-11-11 18:42:50|42726.9|42706.9|42721.9|42701.9|42726.9|42706.9|42721.9|42701.9|17
1731350580000|2024-11-11 18:43:00|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|42721.5|42701.5|0
1731350590000|2024-11-11 18:43:10|42719.8|42699.8|42721.9|42701.9|42721.9|42701.9|42719.4|42699.4|1
1731350600000|2024-11-11 18:43:20|||||||||7
1731350620000|2024-11-11 18:43:40|42719.4|42699.4|42721.9|42701.9|42724.4|42704.4|42719.4|42699.4|2
1731350630000|2024-11-11 18:43:50|42724|42704|42721.9|42701.9|42724.4|42704.4|42721.9|42701.9|4
1731350700000|2024-11-11 18:45:00|42721.5|42701.5|42721.9|42701.9|42721.9|42701.9|42721.5|42701.5|1
1731350710000|2024-11-11 18:45:10|42720.2|42700.2|42722.3|42702.3|42722.3|42702.3|42720.2|42700.2|25
1731350720000|2024-11-11 18:45:20|42720.2|42700.2|42723.2|42703.2|42724.8|42704.8|42720.2|42700.2|19
1731350730000|2024-11-11 18:45:30|42725.2|42705.2|42728.6|42708.6|42728.6|42708.6|42725.2|42705.2|5
1731350740000|2024-11-11 18:45:40|42730.7|42710.7|42737.7|42717.7|42737.7|42717.7|42730.7|42710.7|7
1731350750000|2024-11-11 18:45:50|42737.3|42717.3|42737.7|42717.7|42737.7|42717.7|42735.2|42715.2|2
1731350760000|2024-11-11 18:46:00|42738.2|42718.2|42742.7|42722.7|42742.7|42722.7|42738.2|42718.2|5
1731350780000|2024-11-11 18:46:20|42742.8|42722.8|42744.8|42724.8|42744.8|42724.8|42742.8|42722.8|3
1731350790000|2024-11-11 18:46:30|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|42747.3|42727.3|0
1731350800000|2024-11-11 18:46:40|||||||||1
1731350810000|2024-11-11 18:46:50|||||||||2
1731350850000|2024-11-11 18:47:30|42750.3|42730.3|42747.8|42727.8|42755.3|42735.3|42747.8|42727.8|10
1731350860000|2024-11-11 18:47:40|42749.8|42729.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|15
1731350880000|2024-11-11 18:48:00|42745.3|42725.3|42743.2|42723.2|42745.3|42725.3|42743.2|42723.2|7
1731350890000|2024-11-11 18:48:10|||||||||2
1731350910000|2024-11-11 18:48:30|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42742.8|42722.8|6
1731350930000|2024-11-11 18:48:50|||||||||2
1731350940000|2024-11-11 18:49:00|42742.8|42722.8|42745.3|42725.3|42745.3|42725.3|42742.8|42722.8|3
1731350950000|2024-11-11 18:49:10|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|0
1731350970000|2024-11-11 18:49:30|42745.3|42725.3|42745.3|42725.3|42745.3|42725.3|42744.8|42724.8|3
1731350980000|2024-11-11 18:49:40|42742.8|42722.8|42747.3|42727.3|42747.3|42727.3|42742.8|42722.8|5
1731350990000|2024-11-11 18:49:50|42747.8|42727.8|42750.3|42730.3|42750.3|42730.3|42747.8|42727.8|0
1731351000000|2024-11-11 18:50:00|42752.4|42732.4|42755.7|42735.7|42755.7|42735.7|42752.4|42732.4|4
1731351010000|2024-11-11 18:50:10|42757.8|42737.8|42758.2|42738.2|42758.2|42738.2|42757.8|42737.8|2
1731351020000|2024-11-11 18:50:20|42760.3|42740.3|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|17
1731351030000|2024-11-11 18:50:30|42763.2|42743.2|42765.7|42745.7|42765.7|42745.7|42763.2|42743.2|6
1731351040000|2024-11-11 18:50:40|42762.8|42742.8|42758.2|42738.2|42762.8|42742.8|42758.2|42738.2|26
1731351060000|2024-11-11 18:51:00|42755.7|42735.7|42757.8|42737.8|42757.8|42737.8|42755.7|42735.7|4
1731351070000|2024-11-11 18:51:10|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|2
1731351080000|2024-11-11 18:51:20|42757.4|42737.4|42757.8|42737.8|42757.8|42737.8|42757.4|42737.4|1
1731351100000|2024-11-11 18:51:40|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|42755.3|42735.3|1
1731351120000|2024-11-11 18:52:00|42752.8|42732.8|42757.8|42737.8|42757.8|42737.8|42752.8|42732.8|24
1731351130000|2024-11-11 18:52:10|||||||||2
1731351140000|2024-11-11 18:52:20|||||||||1
1731351150000|2024-11-11 18:52:30|||||||||10
1731351170000|2024-11-11 18:52:50|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|4
1731351180000|2024-11-11 18:53:00|42758.6|42738.6|42760.7|42740.7|42760.7|42740.7|42758.6|42738.6|1
1731351200000|2024-11-11 18:53:20|42760.3|42740.3|42758.2|42738.2|42760.7|42740.7|42758.2|42738.2|6
1731351210000|2024-11-11 18:53:30|||||||||1
1731351220000|2024-11-11 18:53:40|42764.9|42744.9|42767.8|42747.8|42767.8|42747.8|42762.8|42742.8|5
1731351240000|2024-11-11 18:54:00|42765.3|42745.3|42765.3|42745.3|42765.7|42745.7|42765.3|42745.3|2
1731351250000|2024-11-11 18:54:10|42765.7|42745.7|42767.8|42747.8|42767.8|42747.8|42765.7|42745.7|0
1731351260000|2024-11-11 18:54:20|||||||||14
1731351270000|2024-11-11 18:54:30|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|8
1731351290000|2024-11-11 18:54:50|42767.8|42747.8|42768.2|42748.2|42768.2|42748.2|42767.8|42747.8|1
1731351300000|2024-11-11 18:55:00|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|6
1731351310000|2024-11-11 18:55:10|42763.2|42743.2|42767.8|42747.8|42767.8|42747.8|42763.2|42743.2|5
1731351320000|2024-11-11 18:55:20|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|6
1731351330000|2024-11-11 18:55:30|||||||||1
1731351340000|2024-11-11 18:55:40|42772.8|42752.8|42775.7|42755.7|42775.7|42755.7|42772.8|42752.8|9
1731351350000|2024-11-11 18:55:50|42779.9|42759.9|42780.3|42760.3|42780.3|42760.3|42779.9|42759.9|12
1731351360000|2024-11-11 18:56:00|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|42782.4|42762.4|2
1731351370000|2024-11-11 18:56:10|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|42785.7|42765.7|18
1731351380000|2024-11-11 18:56:20|42785.3|42765.3|42785.7|42765.7|42785.7|42765.7|42785.3|42765.3|5
1731351390000|2024-11-11 18:56:30|42788.2|42768.2|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|23
1731351400000|2024-11-11 18:56:40|42782.4|42762.4|42780.3|42760.3|42782.4|42762.4|42778.2|42758.2|8
1731351410000|2024-11-11 18:56:50|42779.9|42759.9|42782.4|42762.4|42782.4|42762.4|42777.8|42757.8|0
1731351420000|2024-11-11 18:57:00|42780.3|42760.3|42777.8|42757.8|42782.8|42762.8|42777.8|42757.8|45
1731351430000|2024-11-11 18:57:10|42777.4|42757.4|42775.3|42755.3|42777.4|42757.4|42772.8|42752.8|12
1731351440000|2024-11-11 18:57:20|||||||||6
1731351460000|2024-11-11 18:57:40|42777.8|42757.8|42780.3|42760.3|42780.3|42760.3|42777.8|42757.8|4
1731351470000|2024-11-11 18:57:50|||||||||2
1731351480000|2024-11-11 18:58:00|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|42777.8|42757.8|5
1731351490000|2024-11-11 18:58:10|||||||||2
1731351500000|2024-11-11 18:58:20|42775.3|42755.3|42772.8|42752.8|42775.3|42755.3|42772.8|42752.8|9
1731351510000|2024-11-11 18:58:30|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|42770.3|42750.3|6
1731351520000|2024-11-11 18:58:40|42767.8|42747.8|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|5
1731351530000|2024-11-11 18:58:50|42763.2|42743.2|42762.8|42742.8|42763.2|42743.2|42762.8|42742.8|0
1731351540000|2024-11-11 18:59:00|42767.8|42747.8|42770.3|42750.3|42772.4|42752.4|42767.8|42747.8|15
1731351550000|2024-11-11 18:59:10|42769.9|42749.9|42767.8|42747.8|42769.9|42749.9|42765.7|42745.7|1
1731351560000|2024-11-11 18:59:20|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|1
1731351570000|2024-11-11 18:59:30|||||||||2
1731351580000|2024-11-11 18:59:40|||||||||2
1731351590000|2024-11-11 18:59:50|42764.9|42744.9|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|2
1731351600000|2024-11-11 19:00:00|42763.2|42743.2|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|5
1731351610000|2024-11-11 19:00:10|42762.4|42742.4|42762.8|42742.8|42762.8|42742.8|42760.3|42740.3|1
1731351630000|2024-11-11 19:00:30|||||||||5
1731351640000|2024-11-11 19:00:40|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|42763.2|42743.2|1
1731351650000|2024-11-11 19:00:50|||||||||3
1731351670000|2024-11-11 19:01:10|42765.7|42745.7|42770.3|42750.3|42770.3|42750.3|42765.7|42745.7|10
1731351680000|2024-11-11 19:01:20|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|42772.8|42752.8|1
1731351690000|2024-11-11 19:01:30|42773.2|42753.2|42775.3|42755.3|42775.3|42755.3|42773.2|42753.2|0
1731351700000|2024-11-11 19:01:40|42777.8|42757.8|42782.8|42762.8|42782.8|42762.8|42777.8|42757.8|1
1731351710000|2024-11-11 19:01:50|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|42780.7|42760.7|0
1731351720000|2024-11-11 19:02:00|42782.8|42762.8|42785.3|42765.3|42785.3|42765.3|42782.8|42762.8|5
1731351730000|2024-11-11 19:02:10|42785.7|42765.7|42790.3|42770.3|42790.3|42770.3|42785.7|42765.7|0
1731351740000|2024-11-11 19:02:20|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|2
1731351760000|2024-11-11 19:02:40|42788.2|42768.2|42792.8|42772.8|42792.8|42772.8|42788.2|42768.2|17
1731351770000|2024-11-11 19:02:50|||||||||2
1731351780000|2024-11-11 19:03:00|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|3
1731351790000|2024-11-11 19:03:10|||||||||1
1731351810000|2024-11-11 19:03:30|||||||||4
1731351820000|2024-11-11 19:03:40|||||||||1
1731351830000|2024-11-11 19:03:50|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|42797.8|42777.8|2
1731351840000|2024-11-11 19:04:00|||||||||1
1731351850000|2024-11-11 19:04:10|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|42795.3|42775.3|2
1731351880000|2024-11-11 19:04:40|42792.8|42772.8|42795.3|42775.3|42795.3|42775.3|42792.8|42772.8|8
1731351920000|2024-11-11 19:05:20|42792.8|42772.8|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|1
1731351930000|2024-11-11 19:05:30|42794.9|42774.9|42792.8|42772.8|42795.3|42775.3|42792.8|42772.8|1
1731351940000|2024-11-11 19:05:40|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|1
1731351950000|2024-11-11 19:05:50|42790.7|42770.7|42790.3|42770.3|42792.8|42772.8|42790.3|42770.3|0
1731351960000|2024-11-11 19:06:00|42792.8|42772.8|42792.4|42772.4|42792.8|42772.8|42792.4|42772.4|0
1731351970000|2024-11-11 19:06:10|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|42790.3|42770.3|0
1731351980000|2024-11-11 19:06:20|42789.9|42769.9|42787.8|42767.8|42789.9|42769.9|42787.8|42767.8|1
1731352000000|2024-11-11 19:06:40|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|1
1731352020000|2024-11-11 19:07:00|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|12
1731352040000|2024-11-11 19:07:20|||||||||6
1731352050000|2024-11-11 19:07:30|||||||||2
1731352070000|2024-11-11 19:07:50|||||||||1
1731352080000|2024-11-11 19:08:00|42789.9|42769.9|42787.8|42767.8|42789.9|42769.9|42787.8|42767.8|4
1731352110000|2024-11-11 19:08:30|42788.2|42768.2|42790.3|42770.3|42790.3|42770.3|42787.8|42767.8|0
1731352130000|2024-11-11 19:08:50|||||||||1
1731352140000|2024-11-11 19:09:00|42789.9|42769.9|42787.8|42767.8|42789.9|42769.9|42787.8|42767.8|3
1731352150000|2024-11-11 19:09:10|||||||||1
1731352170000|2024-11-11 19:09:30|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|42785.3|42765.3|0
1731352180000|2024-11-11 19:09:40|42785.8|42765.8|42787.8|42767.8|42787.8|42767.8|42785.8|42765.8|4
1731352190000|2024-11-11 19:09:50|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|1
1731352200000|2024-11-11 19:10:00|42790.3|42770.3|42787.8|42767.8|42790.3|42770.3|42787.8|42767.8|0
1731352210000|2024-11-11 19:10:10|42785.3|42765.3|42790.3|42770.3|42790.3|42770.3|42785.3|42765.3|2
1731352230000|2024-11-11 19:10:30|||||||||13
1731352240000|2024-11-11 19:10:40|42788.3|42768.3|42788.3|42768.3|42788.3|42768.3|42787.8|42767.8|6
1731352250000|2024-11-11 19:10:50|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|42787.8|42767.8|1
1731352260000|2024-11-11 19:11:00|||||||||3
1731352270000|2024-11-11 19:11:10|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|11
1731352280000|2024-11-11 19:11:20|||||||||1
1731352290000|2024-11-11 19:11:30|||||||||1
1731352300000|2024-11-11 19:11:40|42780.3|42760.3|42777.8|42757.8|42780.3|42760.3|42777.8|42757.8|4
1731352320000|2024-11-11 19:12:00|42779.9|42759.9|42777.8|42757.8|42779.9|42759.9|42777.8|42757.8|0
1731352330000|2024-11-11 19:12:10|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|42775.3|42755.3|0
1731352340000|2024-11-11 19:12:20|42775.8|42755.8|42777.8|42757.8|42777.8|42757.8|42775.8|42755.8|0
1731352360000|2024-11-11 19:12:40|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|42780.3|42760.3|2
1731352370000|2024-11-11 19:12:50|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|3
1731352390000|2024-11-11 19:13:10|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|42780.8|42760.8|0
1731352400000|2024-11-11 19:13:20|42780.4|42760.4|42777.9|42757.9|42780.4|42760.4|42777.9|42757.9|0
1731352430000|2024-11-11 19:13:50|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|42780.4|42760.4|1
1731352440000|2024-11-11 19:14:00|||||||||6
1731352450000|2024-11-11 19:14:10|42782.9|42762.9|42780.4|42760.4|42782.9|42762.9|42780.4|42760.4|0
1731352470000|2024-11-11 19:14:30|||||||||1
1731352490000|2024-11-11 19:14:50|42779.9|42759.9|42780.4|42760.4|42780.4|42760.4|42777.9|42757.9|1
1731352500000|2024-11-11 19:15:00|42780.8|42760.8|42782.9|42762.9|42782.9|42762.9|42780.8|42760.8|0
1731352530000|2024-11-11 19:15:30|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|2
1731352540000|2024-11-11 19:15:40|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|42790.4|42770.4|0
1731352550000|2024-11-11 19:15:50|42790.8|42770.8|42793.3|42773.3|42795.4|42775.4|42790.8|42770.8|0
1731352560000|2024-11-11 19:16:00|42795.4|42775.4|42792.9|42772.9|42795.4|42775.4|42792.9|42772.9|0
1731352570000|2024-11-11 19:16:10|42795.4|42775.4|42792.9|42772.9|42795.4|42775.4|42792.9|42772.9|2
1731352610000|2024-11-11 19:16:50|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|42800.4|42780.4|9
1731352620000|2024-11-11 19:17:00|||||||||9
1731352630000|2024-11-11 19:17:10|42802.9|42782.9|42805.4|42785.4|42805.4|42785.4|42800.4|42780.4|3
1731352640000|2024-11-11 19:17:20|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|1
1731352660000|2024-11-11 19:17:40|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|0
1731352670000|2024-11-11 19:17:50|42810.4|42790.4|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|6
1731352680000|2024-11-11 19:18:00|42808.3|42788.3|42810.4|42790.4|42810.4|42790.4|42808.3|42788.3|1
1731352700000|2024-11-11 19:18:20|42807.9|42787.9|42810.4|42790.4|42810.4|42790.4|42807.9|42787.9|0
1731352730000|2024-11-11 19:18:50|||||||||1
1731352740000|2024-11-11 19:19:00|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|0
1731352770000|2024-11-11 19:19:30|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|42810.4|42790.4|0
1731352780000|2024-11-11 19:19:40|42812.5|42792.5|42810.4|42790.4|42812.5|42792.5|42810.4|42790.4|2
1731352790000|2024-11-11 19:19:50|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|42807.9|42787.9|0
1731352800000|2024-11-11 19:20:00|42808.3|42788.3|42810.4|42790.4|42810.4|42790.4|42808.3|42788.3|3
1731352820000|2024-11-11 19:20:20|42810.8|42790.8|42805.4|42785.4|42810.8|42790.8|42805.4|42785.4|11
1731352840000|2024-11-11 19:20:40|42807.5|42787.5|42810.4|42790.4|42810.4|42790.4|42807.5|42787.5|2
1731352850000|2024-11-11 19:20:50|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|42808.3|42788.3|1
1731352860000|2024-11-11 19:21:00|42810.4|42790.4|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|0
1731352880000|2024-11-11 19:21:20|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|1
1731352900000|2024-11-11 19:21:40|42805|42785|42802.9|42782.9|42805.4|42785.4|42802.9|42782.9|1
1731352920000|2024-11-11 19:22:00|42807.1|42787.1|42807.9|42787.9|42807.9|42787.9|42807.1|42787.1|3
1731352930000|2024-11-11 19:22:10|42808.3|42788.3|42803.3|42783.3|42808.3|42788.3|42803.3|42783.3|30
1731352940000|2024-11-11 19:22:20|||||||||1
1731352970000|2024-11-11 19:22:50|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|2
1731352980000|2024-11-11 19:23:00|||||||||2
1731352990000|2024-11-11 19:23:10|||||||||1
1731353000000|2024-11-11 19:23:20|42802.5|42782.5|42802.9|42782.9|42802.9|42782.9|42802.5|42782.5|1
1731353020000|2024-11-11 19:23:40|42802.5|42782.5|42800.4|42780.4|42802.5|42782.5|42800.4|42780.4|1
1731353030000|2024-11-11 19:23:50|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|2
1731353050000|2024-11-11 19:24:10|42800.4|42780.4|42800.4|42780.4|42800.8|42780.8|42800.4|42780.4|1
1731353060000|2024-11-11 19:24:20|42800.8|42780.8|42802.9|42782.9|42802.9|42782.9|42800.8|42780.8|1
1731353100000|2024-11-11 19:25:00|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|16
1731353110000|2024-11-11 19:25:10|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1731353120000|2024-11-11 19:25:20|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|14
1731353140000|2024-11-11 19:25:40|||||||||1
1731353150000|2024-11-11 19:25:50|||||||||1
1731353160000|2024-11-11 19:26:00|42803.7|42783.7|42803.3|42783.3|42803.7|42783.7|42803.3|42783.3|1
1731353170000|2024-11-11 19:26:10|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|42805.8|42785.8|0
1731353190000|2024-11-11 19:26:30|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|42803.3|42783.3|1
1731353200000|2024-11-11 19:26:40|42805|42785|42802.9|42782.9|42805|42785|42802.9|42782.9|0
1731353210000|2024-11-11 19:26:50|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|42802.5|42782.5|0
1731353220000|2024-11-11 19:27:00|42800.4|42780.4|42798.3|42778.3|42800.4|42780.4|42798.3|42778.3|4
1731353230000|2024-11-11 19:27:10|42797.9|42777.9|42797.9|42777.9|42797.9|42777.9|42797.9|42777.9|0
1731353240000|2024-11-11 19:27:20|42795|42775|42795|42775|42795|42775|42795|42775|4
1731353250000|2024-11-11 19:27:30|||||||||1
1731353270000|2024-11-11 19:27:50|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|1
1731353310000|2024-11-11 19:28:30|42795|42775|42794.6|42774.6|42795|42775|42794.6|42774.6|2
1731353350000|2024-11-11 19:29:10|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|42792.5|42772.5|0
1731353390000|2024-11-11 19:29:50|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|42787.9|42767.9|4
1731353400000|2024-11-11 19:30:00|||||||||3
1731353410000|2024-11-11 19:30:10|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|2
1731353420000|2024-11-11 19:30:20|42787.9|42767.9|42785.4|42765.4|42787.9|42767.9|42785.4|42765.4|1
1731353430000|2024-11-11 19:30:30|42785.8|42765.8|42788.3|42768.3|42788.3|42768.3|42785.8|42765.8|1
1731353460000|2024-11-11 19:31:00|42788.7|42768.7|42800.4|42780.4|42800.4|42780.4|42788.7|42768.7|13
1731353470000|2024-11-11 19:31:10|||||||||1
1731353480000|2024-11-11 19:31:20|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|2
1731353510000|2024-11-11 19:31:50|||||||||1
1731353530000|2024-11-11 19:32:10|||||||||3
1731353550000|2024-11-11 19:32:30|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|1
1731353560000|2024-11-11 19:32:40|42807.9|42787.9|42810.4|42790.4|42810.4|42790.4|42807.9|42787.9|1
1731353570000|2024-11-11 19:32:50|42810.8|42790.8|42810.4|42790.4|42810.8|42790.8|42810.4|42790.4|1
1731353590000|2024-11-11 19:33:10|42808.3|42788.3|42807.9|42787.9|42810.4|42790.4|42807.9|42787.9|4
1731353600000|2024-11-11 19:33:20|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|42805.4|42785.4|1
1731353610000|2024-11-11 19:33:30|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|0
1731353670000|2024-11-11 19:34:30|||||||||1
1731353690000|2024-11-11 19:34:50|||||||||3
1731353700000|2024-11-11 19:35:00|42802.5|42782.5|42797.9|42777.9|42802.5|42782.5|42797.9|42777.9|2
1731353760000|2024-11-11 19:36:00|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|42795.4|42775.4|0
1731353790000|2024-11-11 19:36:30|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|42792.9|42772.9|0
1731353820000|2024-11-11 19:37:00|||||||||1
1731353850000|2024-11-11 19:37:30|||||||||3
1731353870000|2024-11-11 19:37:50|42792.5|42772.5|42787.9|42767.9|42792.5|42772.5|42787.9|42767.9|2
1731353890000|2024-11-11 19:38:10|42785.4|42765.4|42785.4|42765.4|42785.4|42765.4|42782.9|42762.9|2
1731353910000|2024-11-11 19:38:30|||||||||1
1731353930000|2024-11-11 19:38:50|42782.9|42762.9|42782.1|42762.1|42782.9|42762.9|42782.1|42762.1|67
1731353940000|2024-11-11 19:39:00|42782.5|42762.5|42782.5|42762.5|42782.9|42762.9|42782.5|42762.5|1
1731353950000|2024-11-11 19:39:10|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|42782.1|42762.1|12
1731353960000|2024-11-11 19:39:20|42781.7|42761.7|42779.6|42759.6|42781.7|42761.7|42779.6|42759.6|1
1731353970000|2024-11-11 19:39:30|42779.2|42759.2|42777.1|42757.1|42779.2|42759.2|42777.1|42757.1|2
1731354000000|2024-11-11 19:40:00|42779.6|42759.6|42782.1|42762.1|42782.1|42762.1|42779.6|42759.6|1
1731354020000|2024-11-11 19:40:20|||||||||1
1731354030000|2024-11-11 19:40:30|||||||||9
1731354060000|2024-11-11 19:41:00|42782.5|42762.5|42784.6|42764.6|42784.6|42764.6|42782.5|42762.5|0
1731354070000|2024-11-11 19:41:10|42784.2|42764.2|42782.1|42762.1|42784.2|42764.2|42782.1|42762.1|1
1731354080000|2024-11-11 19:41:20|42782.5|42762.5|42784.6|42764.6|42784.6|42764.6|42782.5|42762.5|0
1731354090000|2024-11-11 19:41:30|||||||||1
1731354110000|2024-11-11 19:41:50|||||||||1
1731354160000|2024-11-11 19:42:40|||||||||1
1731354170000|2024-11-11 19:42:50|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|1
1731354180000|2024-11-11 19:43:00|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|42784.6|42764.6|2
1731354190000|2024-11-11 19:43:10|||||||||1
1731354200000|2024-11-11 19:43:20|42785.1|42765.1|42787.1|42767.1|42787.1|42767.1|42785.1|42765.1|1
1731354210000|2024-11-11 19:43:30|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|42787.6|42767.6|2
1731354220000|2024-11-11 19:43:40|||||||||2
1731354230000|2024-11-11 19:43:50|42788|42768|42790.1|42770.1|42790.1|42770.1|42788|42768|2
1731354240000|2024-11-11 19:44:00|||||||||2
1731354250000|2024-11-11 19:44:10|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|42792.1|42772.1|2
1731354260000|2024-11-11 19:44:20|||||||||1
1731354290000|2024-11-11 19:44:50|42794.2|42774.2|42792.1|42772.1|42794.2|42774.2|42792.1|42772.1|2
1731354310000|2024-11-11 19:45:10|42792.6|42772.6|42792.1|42772.1|42792.6|42772.6|42792.1|42772.1|1
1731354320000|2024-11-11 19:45:20|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|0
1731354350000|2024-11-11 19:45:50|||||||||2
1731354370000|2024-11-11 19:46:10|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|42789.7|42769.7|0
1731354380000|2024-11-11 19:46:20|42792.2|42772.2|42789.7|42769.7|42792.2|42772.2|42789.7|42769.7|1
1731354410000|2024-11-11 19:46:50|42791.7|42771.7|42792.2|42772.2|42792.2|42772.2|42791.7|42771.7|0
1731354420000|2024-11-11 19:47:00|42792.6|42772.6|42792.6|42772.6|42793|42773|42792.6|42772.6|3
1731354430000|2024-11-11 19:47:10|42793|42773|42795.1|42775.1|42795.1|42775.1|42793|42773|0
1731354440000|2024-11-11 19:47:20|42797.2|42777.2|42795.1|42775.1|42797.2|42777.2|42795.1|42775.1|2
1731354470000|2024-11-11 19:47:50|42797.2|42777.2|42797.6|42777.6|42799.7|42779.7|42797.2|42777.2|0
1731354490000|2024-11-11 19:48:10|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|42800.1|42780.1|0
1731354500000|2024-11-11 19:48:20|||||||||1
1731354530000|2024-11-11 19:48:50|42800.5|42780.5|42802.6|42782.6|42802.6|42782.6|42800.5|42780.5|0
1731354540000|2024-11-11 19:49:00|42803|42783|42805.1|42785.1|42805.1|42785.1|42803|42783|0
1731354550000|2024-11-11 19:49:10|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|2
1731354590000|2024-11-11 19:49:50|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|0
1731354600000|2024-11-11 19:50:00|42804.7|42784.7|42802.6|42782.6|42804.7|42784.7|42802.6|42782.6|4
1731354610000|2024-11-11 19:50:10|42803|42783|42805.1|42785.1|42805.1|42785.1|42803|42783|2
1731354620000|2024-11-11 19:50:20|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|0
1731354630000|2024-11-11 19:50:30|||||||||2
1731354670000|2024-11-11 19:51:10|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|0
1731354720000|2024-11-11 19:52:00|||||||||1
1731354740000|2024-11-11 19:52:20|||||||||2
1731354810000|2024-11-11 19:53:30|||||||||7
1731354820000|2024-11-11 19:53:40|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|42807.6|42787.6|1
1731354830000|2024-11-11 19:53:50|42805.1|42785.1|42807.6|42787.6|42807.6|42787.6|42805.1|42785.1|2
1731354840000|2024-11-11 19:54:00|42810.1|42790.1|42812.6|42792.6|42812.6|42792.6|42810.1|42790.1|1
1731354850000|2024-11-11 19:54:10|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|1
1731354860000|2024-11-11 19:54:20|42812.2|42792.2|42812.6|42792.6|42812.6|42792.6|42812.2|42792.2|1
1731354870000|2024-11-11 19:54:30|42812.2|42792.2|42812.6|42792.6|42812.6|42792.6|42810.5|42790.5|0
1731354880000|2024-11-11 19:54:40|42810.1|42790.1|42812.6|42792.6|42812.6|42792.6|42810.1|42790.1|2
1731354920000|2024-11-11 19:55:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1731354930000|2024-11-11 19:55:30|||||||||2
1731354940000|2024-11-11 19:55:40|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1731354960000|2024-11-11 19:56:00|42819.3|42799.3|42817.6|42797.6|42819.3|42799.3|42817.2|42797.2|4
1731354970000|2024-11-11 19:56:10|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1731355040000|2024-11-11 19:57:20|||||||||2
1731355050000|2024-11-11 19:57:30|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|3
1731355060000|2024-11-11 19:57:40|42815.1|42795.1|42812.2|42792.2|42815.1|42795.1|42812.2|42792.2|1
1731355080000|2024-11-11 19:58:00|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|1
1731355090000|2024-11-11 19:58:10|42814.3|42794.3|42812.2|42792.2|42814.3|42794.3|42812.2|42792.2|0
1731355130000|2024-11-11 19:58:50|42814.3|42794.3|42814.7|42794.7|42814.7|42794.7|42812.2|42792.2|4
1731355140000|2024-11-11 19:59:00|42812.6|42792.6|42814.7|42794.7|42814.7|42794.7|42812.6|42792.6|2
1731355170000|2024-11-11 19:59:30|42812.2|42792.2|42814.7|42794.7|42814.7|42794.7|42812.2|42792.2|1
1731355180000|2024-11-11 19:59:40|||||||||1
1731355190000|2024-11-11 19:59:50|||||||||5
1731355200000|2024-11-11 20:00:00|42814.3|42794.3|42812.2|42792.2|42814.3|42794.3|42812.2|42792.2|0
1731355210000|2024-11-11 20:00:10|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|3
1731355220000|2024-11-11 20:00:20|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|42815.1|42795.1|1
1731355230000|2024-11-11 20:00:30|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|42817.6|42797.6|0
1731355240000|2024-11-11 20:00:40|42819.7|42799.7|42817.2|42797.2|42819.7|42799.7|42817.2|42797.2|4
1731355260000|2024-11-11 20:01:00|42816.8|42796.8|42816.8|42796.8|42817.2|42797.2|42816.8|42796.8|2
1731355270000|2024-11-11 20:01:10|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|1
1731355290000|2024-11-11 20:01:30|42817.2|42797.2|42814.7|42794.7|42817.2|42797.2|42814.7|42794.7|6
1731355300000|2024-11-11 20:01:40|42812.2|42792.2|42814.7|42794.7|42814.7|42794.7|42812.2|42792.2|3
1731355320000|2024-11-11 20:02:00|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|42812.2|42792.2|0
1731355330000|2024-11-11 20:02:10|42814.7|42794.7|42812.2|42792.2|42814.7|42794.7|42812.2|42792.2|1
1731355340000|2024-11-11 20:02:20|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|42814.7|42794.7|1
1731355360000|2024-11-11 20:02:40|42814.3|42794.3|42812.2|42792.2|42814.3|42794.3|42812.2|42792.2|0
1731355410000|2024-11-11 20:03:30|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|42810.1|42790.1|3
1731355450000|2024-11-11 20:04:10|42814.3|42794.3|42815.1|42795.1|42815.1|42795.1|42814.3|42794.3|3
1731355460000|2024-11-11 20:04:20|||||||||1
1731355490000|2024-11-11 20:04:50|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|4
1731355500000|2024-11-11 20:05:00|42816|42796|42816|42796|42816|42796|42816|42796|1
1731355520000|2024-11-11 20:05:20|42819.7|42799.7|42820.5|42800.5|42820.5|42800.5|42819.7|42799.7|9
1731355540000|2024-11-11 20:05:40|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|42822.6|42802.6|3
1731355550000|2024-11-11 20:05:50|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|42825.1|42805.1|0
1731355560000|2024-11-11 20:06:00|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|42827.6|42807.6|1
1731355580000|2024-11-11 20:06:20|42830.1|42810.1|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|3
1731355630000|2024-11-11 20:07:10|42830.1|42810.1|42832.6|42812.6|42832.6|42812.6|42830.1|42810.1|1
1731355660000|2024-11-11 20:07:40|42830.1|42810.1|42833.1|42813.1|42833.1|42813.1|42830.1|42810.1|5
1731355720000|2024-11-11 20:08:40|42830.6|42810.6|42828.1|42808.1|42830.6|42810.6|42828.1|42808.1|5
1731355730000|2024-11-11 20:08:50|42827.6|42807.6|42825.6|42805.6|42827.6|42807.6|42825.6|42805.6|0
1731355740000|2024-11-11 20:09:00|||||||||5
1731355750000|2024-11-11 20:09:10|42823.5|42803.5|42825.6|42805.6|42825.6|42805.6|42823.5|42803.5|2
1731355760000|2024-11-11 20:09:20|||||||||1
1731355800000|2024-11-11 20:10:00|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|42823.1|42803.1|1
1731355820000|2024-11-11 20:10:20|42822.7|42802.7|42820.6|42800.6|42822.7|42802.7|42820.6|42800.6|1
1731355830000|2024-11-11 20:10:30|42822.7|42802.7|42820.6|42800.6|42822.7|42802.7|42820.6|42800.6|0
1731355860000|2024-11-11 20:11:00|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|2
1731355870000|2024-11-11 20:11:10|42818.1|42798.1|42820.6|42800.6|42820.6|42800.6|42818.1|42798.1|0
1731355880000|2024-11-11 20:11:20|||||||||6
1731355940000|2024-11-11 20:12:20|42821|42801|42823.1|42803.1|42823.1|42803.1|42821|42801|1
1731355980000|2024-11-11 20:13:00|||||||||3
1731355990000|2024-11-11 20:13:10|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|42823.9|42803.9|1
1731356000000|2024-11-11 20:13:20|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|42828.9|42808.9|1
1731356010000|2024-11-11 20:13:30|||||||||1
1731356020000|2024-11-11 20:13:40|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|42828.1|42808.1|2
1731356050000|2024-11-11 20:14:10|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|3
1731356080000|2024-11-11 20:14:40|||||||||1
1731356090000|2024-11-11 20:14:50|42832.7|42812.7|42830.6|42810.6|42832.7|42812.7|42830.6|42810.6|6
1731356100000|2024-11-11 20:15:00|42831|42811|42830.6|42810.6|42831|42811|42828.1|42808.1|2
1731356120000|2024-11-11 20:15:20|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|42833.1|42813.1|2
1731356150000|2024-11-11 20:15:50|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|42833.5|42813.5|9
1731356160000|2024-11-11 20:16:00|||||||||5
1731356170000|2024-11-11 20:16:10|||||||||2
1731356180000|2024-11-11 20:16:20|42838.1|42818.1|42840.6|42820.6|42840.6|42820.6|42838.1|42818.1|3
1731356210000|2024-11-11 20:16:50|||||||||5
1731356220000|2024-11-11 20:17:00|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|42843.1|42823.1|4
1731356230000|2024-11-11 20:17:10|42843.5|42823.5|42845.6|42825.6|42845.6|42825.6|42843.5|42823.5|0
1731356240000|2024-11-11 20:17:20|||||||||1
1731356260000|2024-11-11 20:17:40|42847.7|42827.7|42848.1|42828.1|42848.1|42828.1|42847.7|42827.7|5
1731356280000|2024-11-11 20:18:00|||||||||6
1731356310000|2024-11-11 20:18:30|42850.2|42830.2|42848.1|42828.1|42850.2|42830.2|42848.1|42828.1|4
1731356320000|2024-11-11 20:18:40|||||||||1
1731356330000|2024-11-11 20:18:50|42848.5|42828.5|42850.6|42830.6|42850.6|42830.6|42848.5|42828.5|5
1731356340000|2024-11-11 20:19:00|||||||||3
1731356370000|2024-11-11 20:19:30|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|3
1731356380000|2024-11-11 20:19:40|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|0
1731356390000|2024-11-11 20:19:50|||||||||4
1731356400000|2024-11-11 20:20:00|||||||||4
1731356410000|2024-11-11 20:20:10|||||||||1
1731356450000|2024-11-11 20:20:50|42847.7|42827.7|42848.1|42828.1|42848.1|42828.1|42847.7|42827.7|3
1731356460000|2024-11-11 20:21:00|||||||||2
1731356480000|2024-11-11 20:21:20|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|42848.5|42828.5|8
1731356490000|2024-11-11 20:21:30|42851|42831|42851|42831|42851|42831|42851|42831|1
1731356520000|2024-11-11 20:22:00|||||||||1
1731356540000|2024-11-11 20:22:20|||||||||1
1731356570000|2024-11-11 20:22:50|42853.1|42833.1|42855.6|42835.6|42855.6|42835.6|42853.1|42833.1|12
1731356580000|2024-11-11 20:23:00|42855.2|42835.2|42853.1|42833.1|42855.2|42835.2|42853.1|42833.1|3
1731356600000|2024-11-11 20:23:20|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|3
1731356610000|2024-11-11 20:23:30|42853.1|42833.1|42853.5|42833.5|42853.5|42833.5|42853.1|42833.1|1
1731356630000|2024-11-11 20:23:50|42853.1|42833.1|42848.1|42828.1|42853.1|42833.1|42848.1|42828.1|15
1731356670000|2024-11-11 20:24:30|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|4
1731356690000|2024-11-11 20:24:50|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|12
1731356700000|2024-11-11 20:25:00|42851|42831|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|1
1731356710000|2024-11-11 20:25:10|42850.2|42830.2|42850.6|42830.6|42850.6|42830.6|42848.1|42828.1|0
1731356740000|2024-11-11 20:25:40|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|1
1731356760000|2024-11-11 20:26:00|42852.7|42832.7|42850.6|42830.6|42852.7|42832.7|42850.6|42830.6|1
1731356780000|2024-11-11 20:26:20|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42850.2|42830.2|1
1731356790000|2024-11-11 20:26:30|42850.6|42830.6|42848.1|42828.1|42850.6|42830.6|42848.1|42828.1|1
1731356800000|2024-11-11 20:26:40|42849|42829|42852.7|42832.7|42852.7|42832.7|42849|42829|5
1731356810000|2024-11-11 20:26:50|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|0
1731356830000|2024-11-11 20:27:10|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|0
1731356860000|2024-11-11 20:27:40|||||||||6
1731356870000|2024-11-11 20:27:50|||||||||1
1731356880000|2024-11-11 20:28:00|||||||||2
1731356910000|2024-11-11 20:28:30|||||||||1
1731356920000|2024-11-11 20:28:40|||||||||1
1731356930000|2024-11-11 20:28:50|||||||||1
1731356940000|2024-11-11 20:29:00|||||||||19
1731356970000|2024-11-11 20:29:30|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|42853.5|42833.5|1
1731356990000|2024-11-11 20:29:50|42853.1|42833.1|42855.6|42835.6|42855.6|42835.6|42853.1|42833.1|1
1731357000000|2024-11-11 20:30:00|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|11
1731357010000|2024-11-11 20:30:10|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|42850.2|42830.2|2
1731357020000|2024-11-11 20:30:20|||||||||2
1731357040000|2024-11-11 20:30:40|42850.6|42830.6|42848.6|42828.6|42850.6|42830.6|42848.6|42828.6|6
1731357060000|2024-11-11 20:31:00|42850.6|42830.6|42853.1|42833.1|42853.1|42833.1|42850.6|42830.6|6
1731357070000|2024-11-11 20:31:10|42850.6|42830.6|42853.1|42833.1|42853.1|42833.1|42850.6|42830.6|1
1731357080000|2024-11-11 20:31:20|42850.6|42830.6|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|0
1731357090000|2024-11-11 20:31:30|42853.1|42833.1|42853.1|42833.1|42853.1|42833.1|42850.6|42830.6|1
1731357100000|2024-11-11 20:31:40|42852.7|42832.7|42852.7|42832.7|42853.1|42833.1|42850.6|42830.6|0
1731357110000|2024-11-11 20:31:50|42853.1|42833.1|42850.6|42830.6|42853.1|42833.1|42850.6|42830.6|13
1731357120000|2024-11-11 20:32:00|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|2
1731357170000|2024-11-11 20:32:50|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|0
1731357180000|2024-11-11 20:33:00|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|42850.7|42830.7|2
1731357200000|2024-11-11 20:33:20|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|42853.2|42833.2|0
1731357210000|2024-11-11 20:33:30|||||||||1
1731357220000|2024-11-11 20:33:40|||||||||5
1731357240000|2024-11-11 20:34:00|42850.7|42830.7|42848.2|42828.2|42851.1|42831.1|42848.2|42828.2|11
1731357260000|2024-11-11 20:34:20|42855.7|42835.7|42860.7|42840.7|42860.7|42840.7|42855.7|42835.7|42
1731357280000|2024-11-11 20:34:40|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|2
1731357290000|2024-11-11 20:34:50|||||||||3
1731357300000|2024-11-11 20:35:00|||||||||3
1731357380000|2024-11-11 20:36:20|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|4
1731357400000|2024-11-11 20:36:40|||||||||1
1731357410000|2024-11-11 20:36:50|42860.7|42840.7|42865.7|42845.7|42865.7|42845.7|42860.7|42840.7|4
1731357420000|2024-11-11 20:37:00|42865.3|42845.3|42865.7|42845.7|42865.7|42845.7|42865.3|42845.3|7
1731357430000|2024-11-11 20:37:10|42867.8|42847.8|42865.7|42845.7|42867.8|42847.8|42865.7|42845.7|3
1731357440000|2024-11-11 20:37:20|42863.2|42843.2|42863.2|42843.2|42865.3|42845.3|42863.2|42843.2|0
1731357450000|2024-11-11 20:37:30|||||||||1
1731357480000|2024-11-11 20:38:00|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|4
1731357490000|2024-11-11 20:38:10|||||||||6
1731357500000|2024-11-11 20:38:20|||||||||1
1731357510000|2024-11-11 20:38:30|||||||||4
1731357550000|2024-11-11 20:39:10|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|2
1731357560000|2024-11-11 20:39:20|42853.2|42833.2|42851.1|42831.1|42853.2|42833.2|42851.1|42831.1|1
1731357570000|2024-11-11 20:39:30|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|10
1731357590000|2024-11-11 20:39:50|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|42845.7|42825.7|1
1731357600000|2024-11-11 20:40:00|||||||||1
1731357610000|2024-11-11 20:40:10|42846.1|42826.1|42848.2|42828.2|42848.2|42828.2|42846.1|42826.1|0
1731357660000|2024-11-11 20:41:00|||||||||1
1731357670000|2024-11-11 20:41:10|42843.2|42823.2|42848.2|42828.2|42848.2|42828.2|42843.2|42823.2|6
1731357680000|2024-11-11 20:41:20|42850.7|42830.7|42853.2|42833.2|42853.2|42833.2|42850.7|42830.7|8
1731357690000|2024-11-11 20:41:30|||||||||1
1731357730000|2024-11-11 20:42:10|||||||||6
1731357740000|2024-11-11 20:42:20|42853.6|42833.6|42855.7|42835.7|42855.7|42835.7|42853.6|42833.6|4
1731357760000|2024-11-11 20:42:40|||||||||1
1731357770000|2024-11-11 20:42:50|||||||||1
1731357780000|2024-11-11 20:43:00|42856.1|42836.1|42858.2|42838.2|42858.2|42838.2|42856.1|42836.1|1
1731357790000|2024-11-11 20:43:10|42856.1|42836.1|42855.7|42835.7|42856.1|42836.1|42855.7|42835.7|5
1731357810000|2024-11-11 20:43:30|42858.2|42838.2|42855.7|42835.7|42858.2|42838.2|42855.7|42835.7|2
1731357830000|2024-11-11 20:43:50|42858.2|42838.2|42855.7|42835.7|42858.2|42838.2|42855.7|42835.7|3
1731357840000|2024-11-11 20:44:00|42856.1|42836.1|42857.8|42837.8|42858.2|42838.2|42856.1|42836.1|0
1731357850000|2024-11-11 20:44:10|42855.7|42835.7|42858.2|42838.2|42858.2|42838.2|42855.7|42835.7|2
1731357870000|2024-11-11 20:44:30|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|0
1731357890000|2024-11-11 20:44:50|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|1
1731357900000|2024-11-11 20:45:00|42860.7|42840.7|42858.2|42838.2|42860.7|42840.7|42858.2|42838.2|3
1731357910000|2024-11-11 20:45:10|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|42855.7|42835.7|0
1731357920000|2024-11-11 20:45:20|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|42858.2|42838.2|0
1731357930000|2024-11-11 20:45:30|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|0
1731357940000|2024-11-11 20:45:40|||||||||1
1731357950000|2024-11-11 20:45:50|||||||||3
1731357960000|2024-11-11 20:46:00|||||||||6
1731357980000|2024-11-11 20:46:20|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|42865.7|42845.7|1
1731357990000|2024-11-11 20:46:30|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|42868.2|42848.2|4
1731358000000|2024-11-11 20:46:40|42867.8|42847.8|42865.7|42845.7|42867.8|42847.8|42865.7|42845.7|0
1731358020000|2024-11-11 20:47:00|||||||||3
1731358030000|2024-11-11 20:47:10|42868.2|42848.2|42870.7|42850.7|42870.7|42850.7|42868.2|42848.2|0
1731358080000|2024-11-11 20:48:00|||||||||1
1731358120000|2024-11-11 20:48:40|42870.3|42850.3|42868.2|42848.2|42870.3|42850.3|42868.2|42848.2|5
1731358130000|2024-11-11 20:48:50|||||||||3
1731358140000|2024-11-11 20:49:00|||||||||1
1731358150000|2024-11-11 20:49:10|42865.7|42845.7|42863.2|42843.2|42865.7|42845.7|42863.2|42843.2|1
1731358170000|2024-11-11 20:49:30|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|42860.7|42840.7|0
1731358180000|2024-11-11 20:49:40|||||||||1
1731358190000|2024-11-11 20:49:50|42860.3|42840.3|42858.2|42838.2|42860.3|42840.3|42858.2|42838.2|1
1731358200000|2024-11-11 20:50:00|42860.7|42840.7|42860.7|42840.7|42863.2|42843.2|42860.7|42840.7|0
1731358210000|2024-11-11 20:50:10|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|42863.2|42843.2|0
1731358220000|2024-11-11 20:50:20|42863.6|42843.6|42865.7|42845.7|42865.7|42845.7|42863.6|42843.6|7
1731358230000|2024-11-11 20:50:30|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|42866.1|42846.1|5
1731358260000|2024-11-11 20:51:00|42868.6|42848.6|42875.7|42855.7|42875.7|42855.7|42868.6|42848.6|3
1731358280000|2024-11-11 20:51:20|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|1
1731358290000|2024-11-11 20:51:30|42878.2|42858.2|42875.7|42855.7|42878.2|42858.2|42875.7|42855.7|0
1731358300000|2024-11-11 20:51:40|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|1
1731358320000|2024-11-11 20:52:00|||||||||1
1731358330000|2024-11-11 20:52:10|42878.6|42858.6|42883.2|42863.2|42883.2|42863.2|42878.6|42858.6|6
1731358340000|2024-11-11 20:52:20|||||||||1
1731358360000|2024-11-11 20:52:40|42882.8|42862.8|42880.7|42860.7|42882.8|42862.8|42880.7|42860.7|3
1731358370000|2024-11-11 20:52:50|42880.3|42860.3|42880.7|42860.7|42882.8|42862.8|42878.2|42858.2|2
1731358380000|2024-11-11 20:53:00|42881.1|42861.1|42883.2|42863.2|42883.2|42863.2|42881.1|42861.1|0
1731358390000|2024-11-11 20:53:10|||||||||5
1731358400000|2024-11-11 20:53:20|||||||||1
1731358410000|2024-11-11 20:53:30|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|42885.7|42865.7|1
1731358430000|2024-11-11 20:53:50|42886.1|42866.1|42890.3|42870.3|42890.3|42870.3|42886.1|42866.1|3
1731358440000|2024-11-11 20:54:00|42887.8|42867.8|42890.3|42870.3|42890.3|42870.3|42887.8|42867.8|1
1731358450000|2024-11-11 20:54:10|||||||||2
1731358460000|2024-11-11 20:54:20|42890.7|42870.7|42893.2|42873.2|42893.2|42873.2|42890.7|42870.7|1
1731358470000|2024-11-11 20:54:30|42892.8|42872.8|42888.2|42868.2|42892.8|42872.8|42888.2|42868.2|3
1731358480000|2024-11-11 20:54:40|||||||||2
1731358490000|2024-11-11 20:54:50|42887.8|42867.8|42885.7|42865.7|42887.8|42867.8|42885.7|42865.7|3
1731358500000|2024-11-11 20:55:00|42883.2|42863.2|42880.7|42860.7|42883.2|42863.2|42880.7|42860.7|4
1731358510000|2024-11-11 20:55:10|42878.2|42858.2|42875.7|42855.7|42878.2|42858.2|42875.7|42855.7|0
1731358520000|2024-11-11 20:55:20|||||||||2
1731358530000|2024-11-11 20:55:30|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|1
1731358540000|2024-11-11 20:55:40|42876.1|42856.1|42875.7|42855.7|42876.1|42856.1|42873.2|42853.2|4
1731358560000|2024-11-11 20:56:00|42875.3|42855.3|42873.2|42853.2|42875.3|42855.3|42873.2|42853.2|0
1731358610000|2024-11-11 20:56:50|||||||||1
1731358620000|2024-11-11 20:57:00|||||||||8
1731358640000|2024-11-11 20:57:20|42875.7|42855.7|42873.2|42853.2|42875.7|42855.7|42873.2|42853.2|0
1731358650000|2024-11-11 20:57:30|42875.3|42855.3|42873.2|42853.2|42875.7|42855.7|42873.2|42853.2|0
1731358660000|2024-11-11 20:57:40|||||||||3
1731358670000|2024-11-11 20:57:50|42875.7|42855.7|42876.2|42856.2|42876.2|42856.2|42873.2|42853.2|5
1731358710000|2024-11-11 20:58:30|42873.7|42853.7|42876.2|42856.2|42876.2|42856.2|42873.7|42853.7|3
1731358720000|2024-11-11 20:58:40|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|42878.2|42858.2|2
1731358730000|2024-11-11 20:58:50|||||||||1
1731358740000|2024-11-11 20:59:00|42880.7|42860.7|42878.2|42858.2|42880.7|42860.7|42878.2|42858.2|4
1731358770000|2024-11-11 20:59:30|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|1
1731358790000|2024-11-11 20:59:50|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|6
1731358800000|2024-11-11 21:00:00|42876.2|42856.2|42880.3|42860.3|42880.3|42860.3|42876.2|42856.2|4
1731358820000|2024-11-11 21:00:20|42878.3|42858.3|42875.3|42855.3|42878.3|42858.3|42875.3|42855.3|4
1731358830000|2024-11-11 21:00:30|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1731358840000|2024-11-11 21:00:40|42870.8|42850.8|42873.3|42853.3|42873.3|42853.3|42870.8|42850.8|7
1731358870000|2024-11-11 21:01:10|42875.8|42855.8|42873.3|42853.3|42875.8|42855.8|42873.3|42853.3|0
1731358880000|2024-11-11 21:01:20|42875.3|42855.3|42875.8|42855.8|42875.8|42855.8|42875.3|42855.3|0
1731358890000|2024-11-11 21:01:30|||||||||1
1731358900000|2024-11-11 21:01:40|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|1
1731358910000|2024-11-11 21:01:50|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|42880.8|42860.8|4
1731358920000|2024-11-11 21:02:00|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|4
1731358930000|2024-11-11 21:02:10|42885.3|42865.3|42888.3|42868.3|42888.3|42868.3|42885.3|42865.3|23
1731358940000|2024-11-11 21:02:20|42887.9|42867.9|42890.8|42870.8|42890.8|42870.8|42885.8|42865.8|8
1731358960000|2024-11-11 21:02:40|||||||||3
1731358970000|2024-11-11 21:02:50|42888.7|42868.7|42888.3|42868.3|42888.7|42868.7|42888.3|42868.3|5
1731358980000|2024-11-11 21:03:00|||||||||1
1731358990000|2024-11-11 21:03:10|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|4
1731359000000|2024-11-11 21:03:20|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|2
1731359030000|2024-11-11 21:03:50|42893.7|42873.7|42895.8|42875.8|42895.8|42875.8|42893.7|42873.7|2
1731359040000|2024-11-11 21:04:00|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|42896.2|42876.2|0
1731359050000|2024-11-11 21:04:10|42895.8|42875.8|42895.8|42875.8|42898.3|42878.3|42895.8|42875.8|2
1731359070000|2024-11-11 21:04:30|42893.7|42873.7|42898.3|42878.3|42898.3|42878.3|42893.7|42873.7|1
1731359090000|2024-11-11 21:04:50|||||||||4
1731359100000|2024-11-11 21:05:00|42896.2|42876.2|42893.3|42873.3|42896.2|42876.2|42893.3|42873.3|3
1731359110000|2024-11-11 21:05:10|||||||||18
1731359120000|2024-11-11 21:05:20|||||||||7
1731359130000|2024-11-11 21:05:30|||||||||1
1731359210000|2024-11-11 21:06:50|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|7
1731359220000|2024-11-11 21:07:00|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|42889.1|42869.1|0
1731359320000|2024-11-11 21:08:40|42888.7|42868.7|42888.3|42868.3|42888.7|42868.7|42888.3|42868.3|4
1731359340000|2024-11-11 21:09:00|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|42885.8|42865.8|4
1731359390000|2024-11-11 21:09:50|42883.7|42863.7|42885.8|42865.8|42885.8|42865.8|42883.7|42863.7|1
1731359400000|2024-11-11 21:10:00|42886.2|42866.2|42888.3|42868.3|42888.3|42868.3|42885.8|42865.8|4
1731359410000|2024-11-11 21:10:10|42886.2|42866.2|42883.3|42863.3|42888.3|42868.3|42883.3|42863.3|14
1731359450000|2024-11-11 21:10:50|||||||||1
1731359490000|2024-11-11 21:11:30|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|4
1731359500000|2024-11-11 21:11:40|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|42883.3|42863.3|1
1731359510000|2024-11-11 21:11:50|||||||||1
1731359520000|2024-11-11 21:12:00|42886.2|42866.2|42885.8|42865.8|42888.3|42868.3|42885.8|42865.8|4
1731359560000|2024-11-11 21:12:40|42886.2|42866.2|42885.8|42865.8|42888.3|42868.3|42885.8|42865.8|0
1731359570000|2024-11-11 21:12:50|42888.3|42868.3|42885.8|42865.8|42888.3|42868.3|42885.8|42865.8|4
1731359580000|2024-11-11 21:13:00|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42885.8|42865.8|1
1731359600000|2024-11-11 21:13:20|||||||||1
1731359630000|2024-11-11 21:13:50|||||||||4
1731359640000|2024-11-11 21:14:00|42888.7|42868.7|42890.8|42870.8|42890.8|42870.8|42888.3|42868.3|1
1731359690000|2024-11-11 21:14:50|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|2
1731359700000|2024-11-11 21:15:00|42888.7|42868.7|42888.3|42868.3|42888.7|42868.7|42888.3|42868.3|4
1731359710000|2024-11-11 21:15:10|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|1
1731359740000|2024-11-11 21:15:40|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|42891.2|42871.2|0
1731359760000|2024-11-11 21:16:00|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|42893.3|42873.3|1
1731359860000|2024-11-11 21:17:40|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|8
1731359870000|2024-11-11 21:17:50|||||||||2
1731359880000|2024-11-11 21:18:00|42895.4|42875.4|42893.3|42873.3|42895.4|42875.4|42893.3|42873.3|0
1731359890000|2024-11-11 21:18:10|||||||||1
1731359910000|2024-11-11 21:18:30|||||||||1
1731359930000|2024-11-11 21:18:50|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|0
1731359960000|2024-11-11 21:19:20|||||||||1
1731360000000|2024-11-11 21:20:00|42888.3|42868.3|42888.7|42868.7|42888.7|42868.7|42888.3|42868.3|1
1731360080000|2024-11-11 21:21:20|42889.2|42869.2|42888.7|42868.7|42891.2|42871.2|42888.7|42868.7|2
1731360110000|2024-11-11 21:21:50|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|42888.3|42868.3|2
1731360160000|2024-11-11 21:22:40|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|4
1731360200000|2024-11-11 21:23:20|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|42888.8|42868.8|4
1731360250000|2024-11-11 21:24:10|||||||||1
1731360260000|2024-11-11 21:24:20|||||||||1
1731360330000|2024-11-11 21:25:30|42888.3|42868.3|42888.8|42868.8|42888.8|42868.8|42888.3|42868.3|1
1731360370000|2024-11-11 21:26:10|42888.4|42868.4|42890.9|42870.9|42890.9|42870.9|42888.4|42868.4|0
1731360410000|2024-11-11 21:26:50|42893.4|42873.4|42890.9|42870.9|42893.4|42873.4|42890.9|42870.9|3
1731360450000|2024-11-11 21:27:30|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|6
1731360470000|2024-11-11 21:27:50|42892.9|42872.9|42888.4|42868.4|42892.9|42872.9|42888.4|42868.4|12
1731360480000|2024-11-11 21:28:00|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|0
1731360500000|2024-11-11 21:28:20|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|42888.4|42868.4|0
1731360510000|2024-11-11 21:28:30|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|1
1731360540000|2024-11-11 21:29:00|42885.5|42865.5|42885.9|42865.9|42885.9|42865.9|42885.5|42865.5|3
1731360550000|2024-11-11 21:29:10|42886.3|42866.3|42885.9|42865.9|42888.4|42868.4|42885.9|42865.9|1
1731360590000|2024-11-11 21:29:50|42885.5|42865.5|42885.9|42865.9|42885.9|42865.9|42885.5|42865.5|1
1731360600000|2024-11-11 21:30:00|42885.5|42865.5|42888.4|42868.4|42888.4|42868.4|42885.5|42865.5|2
1731360610000|2024-11-11 21:30:10|||||||||3
1731360680000|2024-11-11 21:31:20|||||||||2
1731360700000|2024-11-11 21:31:40|||||||||1
1731360730000|2024-11-11 21:32:10|||||||||1
1731360750000|2024-11-11 21:32:30|42886.3|42866.3|42885.9|42865.9|42886.3|42866.3|42885.9|42865.9|2
1731360850000|2024-11-11 21:34:10|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|42885.5|42865.5|0
1731360890000|2024-11-11 21:34:50|||||||||2
1731360930000|2024-11-11 21:35:30|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|8
1731360960000|2024-11-11 21:36:00|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|0
1731360980000|2024-11-11 21:36:20|||||||||1
1731361010000|2024-11-11 21:36:50|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|1
1731361030000|2024-11-11 21:37:10|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|4
1731361050000|2024-11-11 21:37:30|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|0
1731361060000|2024-11-11 21:37:40|42875.9|42855.9|42875.9|42855.9|42878.4|42858.4|42875.9|42855.9|1
1731361140000|2024-11-11 21:39:00|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|0
1731361170000|2024-11-11 21:39:30|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|0
1731361180000|2024-11-11 21:39:40|||||||||1
1731361200000|2024-11-11 21:40:00|42876.3|42856.3|42878.4|42858.4|42878.4|42858.4|42876.3|42856.3|0
1731361280000|2024-11-11 21:41:20|||||||||1
1731361290000|2024-11-11 21:41:30|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|42880.5|42860.5|21
1731361320000|2024-11-11 21:42:00|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|42880.9|42860.9|1
1731361350000|2024-11-11 21:42:30|||||||||1
1731361360000|2024-11-11 21:42:40|||||||||2
1731361370000|2024-11-11 21:42:50|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|42878.4|42858.4|0
1731361480000|2024-11-11 21:44:40|||||||||1
1731361510000|2024-11-11 21:45:10|42874.2|42854.2|42873.4|42853.4|42874.2|42854.2|42873.4|42853.4|1
1731361540000|2024-11-11 21:45:40|||||||||1
1731361550000|2024-11-11 21:45:50|||||||||1
1731361560000|2024-11-11 21:46:00|42875.9|42855.9|42873.4|42853.4|42875.9|42855.9|42873.4|42853.4|6
1731361570000|2024-11-11 21:46:10|||||||||1
1731361580000|2024-11-11 21:46:20|||||||||1
1731361590000|2024-11-11 21:46:30|42875.9|42855.9|42873.4|42853.4|42875.9|42855.9|42873.4|42853.4|1
1731361610000|2024-11-11 21:46:50|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|1
1731361640000|2024-11-11 21:47:20|42873.4|42853.4|42875.9|42855.9|42875.9|42855.9|42873.4|42853.4|1
1731361660000|2024-11-11 21:47:40|42875.5|42855.5|42878.4|42858.4|42878.4|42858.4|42875.5|42855.5|6
1731361710000|2024-11-11 21:48:30|42876.3|42856.3|42875.9|42855.9|42876.3|42856.3|42875.9|42855.9|11
1731361750000|2024-11-11 21:49:10|42873.4|42853.4|42875.9|42855.9|42875.9|42855.9|42873.4|42853.4|2
1731361760000|2024-11-11 21:49:20|42875.5|42855.5|42875.9|42855.9|42875.9|42855.9|42873.4|42853.4|2
1731361770000|2024-11-11 21:49:30|42873.8|42853.8|42875.9|42855.9|42875.9|42855.9|42873.8|42853.8|1
1731361820000|2024-11-11 21:50:20|42875.5|42855.5|42875.9|42855.9|42875.9|42855.9|42873.9|42853.9|2
1731361840000|2024-11-11 21:50:40|42878|42858|42875.9|42855.9|42878|42858|42875.9|42855.9|2
1731361860000|2024-11-11 21:51:00|42876.4|42856.4|42878.4|42858.4|42878.4|42858.4|42876.4|42856.4|13
1731361870000|2024-11-11 21:51:10|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|42883.4|42863.4|4
1731361880000|2024-11-11 21:51:20|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|42885.9|42865.9|1
1731361940000|2024-11-11 21:52:20|||||||||1
1731361970000|2024-11-11 21:52:50|42886|42866|42885.5|42865.5|42886|42866|42885.5|42865.5|7
1731361990000|2024-11-11 21:53:10|42886|42866|42888|42868|42888|42868|42886|42866|0
1731362010000|2024-11-11 21:53:30|||||||||1
1731362020000|2024-11-11 21:53:40|||||||||4
1731362050000|2024-11-11 21:54:10|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|42888.5|42868.5|0
1731362060000|2024-11-11 21:54:20|||||||||1
1731362070000|2024-11-11 21:54:30|42886.4|42866.4|42886|42866|42886.4|42866.4|42886|42866|2
1731362080000|2024-11-11 21:54:40|||||||||1
1731362090000|2024-11-11 21:54:50|42883.5|42863.5|42886|42866|42886|42866|42883.5|42863.5|0
1731362100000|2024-11-11 21:55:00|42885.5|42865.5|42886|42866|42886|42866|42883.5|42863.5|3
1731362110000|2024-11-11 21:55:10|42886.4|42866.4|42888.5|42868.5|42888.5|42868.5|42886.4|42866.4|0
1731362150000|2024-11-11 21:55:50|42886.4|42866.4|42883.5|42863.5|42886.4|42866.4|42883.5|42863.5|6
1731362160000|2024-11-11 21:56:00|42881|42861|42881|42861|42881|42861|42881|42861|0
1731362170000|2024-11-11 21:56:10|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|42878.5|42858.5|0
1731362220000|2024-11-11 21:57:00|42881|42861|42881|42861|42881|42861|42881|42861|23
1731362250000|2024-11-11 21:57:30|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|42883.5|42863.5|0
1731362260000|2024-11-11 21:57:40|||||||||1
1731362300000|2024-11-11 21:58:20|42886|42866|42886|42866|42886|42866|42883.5|42863.5|0
1731362310000|2024-11-11 21:58:30|42885.6|42865.6|42885.6|42865.6|42886|42866|42885.6|42865.6|1
1731362320000|2024-11-11 21:58:40|42886|42866|42881|42861|42886|42866|42881|42861|1
1731362330000|2024-11-11 21:58:50|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|0
1731362340000|2024-11-11 21:59:00|42886|42866|42881|42861|42886|42866|42881|42861|1
1731362380000|2024-11-11 21:59:40|42878.5|42858.5|42878.9|42858.9|42878.9|42858.9|42878.5|42858.5|0
1731362390000|2024-11-11 21:59:50|42878.5|42858.5|42881|42861|42881|42861|42878.5|42858.5|1
1731452410000|2024-11-12 23:00:10|41906.7|41886.7|41891.3|41871.3|41906.7|41886.7|41891.3|41871.3|18
1731452420000|2024-11-12 23:00:20|41896.3|41876.3|41891.3|41871.3|41896.3|41876.3|41891.3|41871.3|1
1731452430000|2024-11-12 23:00:30|41888.8|41868.8|41886.3|41866.3|41888.8|41868.8|41886.3|41866.3|1
1731452440000|2024-11-12 23:00:40|41878.8|41858.8|41878.8|41858.8|41878.8|41858.8|41876.3|41856.3|6
1731452460000|2024-11-12 23:01:00|41875.9|41855.9|41878.4|41858.4|41878.4|41858.4|41875.9|41855.9|11
1731452470000|2024-11-12 23:01:10|41878|41858|41871.3|41851.3|41878|41858|41871.3|41851.3|2
1731452490000|2024-11-12 23:01:30|||||||||5
1731452520000|2024-11-12 23:02:00|41870.9|41850.9|41871.3|41851.3|41871.3|41851.3|41868.8|41848.8|4
1731452530000|2024-11-12 23:02:10|||||||||9
1731452550000|2024-11-12 23:02:30|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|0
1731452560000|2024-11-12 23:02:40|41873|41853|41870.5|41850.5|41873|41853|41870.5|41850.5|0
1731452580000|2024-11-12 23:03:00|||||||||5
1731452590000|2024-11-12 23:03:10|41870.1|41850.1|41870.5|41850.5|41870.5|41850.5|41870.1|41850.1|2
1731452600000|2024-11-12 23:03:20|41868|41848|41865.5|41845.5|41868|41848|41865.5|41845.5|11
1731452610000|2024-11-12 23:03:30|41867.6|41847.6|41881.9|41861.9|41881.9|41861.9|41867.6|41847.6|32
1731452630000|2024-11-12 23:03:50|41884|41864|41884.8|41864.8|41884.8|41864.8|41884|41864|4
1731452640000|2024-11-12 23:04:00|41882.3|41862.3|41881.9|41861.9|41882.3|41862.3|41881.9|41861.9|2
1731452680000|2024-11-12 23:04:40|||||||||4
1731452700000|2024-11-12 23:05:00|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|1
1731452740000|2024-11-12 23:05:40|41881.9|41861.9|41879.8|41859.8|41881.9|41861.9|41879.8|41859.8|4
1731452760000|2024-11-12 23:06:00|41879.4|41859.4|41877.3|41857.3|41879.4|41859.4|41877.3|41857.3|0
1731452780000|2024-11-12 23:06:20|41882.3|41862.3|41879.8|41859.8|41882.3|41862.3|41879.4|41859.4|8
1731452820000|2024-11-12 23:07:00|||||||||1
1731452840000|2024-11-12 23:07:20|41881.9|41861.9|41882.3|41862.3|41882.3|41862.3|41881.9|41861.9|2
1731452850000|2024-11-12 23:07:30|||||||||2
1731452870000|2024-11-12 23:07:50|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|3
1731452880000|2024-11-12 23:08:00|||||||||2
1731452900000|2024-11-12 23:08:20|||||||||1
1731452910000|2024-11-12 23:08:30|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|1
1731452940000|2024-11-12 23:09:00|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|41882.3|41862.3|4
1731452990000|2024-11-12 23:09:50|||||||||1
1731453000000|2024-11-12 23:10:00|41879.8|41859.8|41877.7|41857.7|41879.8|41859.8|41877.3|41857.3|6
1731453010000|2024-11-12 23:10:10|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|41879.8|41859.8|0
1731453040000|2024-11-12 23:10:40|||||||||2
1731453060000|2024-11-12 23:11:00|41877.3|41857.3|41879.8|41859.8|41879.8|41859.8|41877.3|41857.3|3
1731453070000|2024-11-12 23:11:10|41881.9|41861.9|41882.3|41862.3|41882.3|41862.3|41881.9|41861.9|5
1731453080000|2024-11-12 23:11:20|||||||||1
1731453120000|2024-11-12 23:12:00|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|4
1731453170000|2024-11-12 23:12:50|||||||||7
1731453180000|2024-11-12 23:13:00|||||||||3
1731453190000|2024-11-12 23:13:10|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|14
1731453200000|2024-11-12 23:13:20|41885.2|41865.2|41887.3|41867.3|41887.3|41867.3|41885.2|41865.2|0
1731453210000|2024-11-12 23:13:30|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|0
1731453230000|2024-11-12 23:13:50|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|3
1731453250000|2024-11-12 23:14:10|41886.9|41866.9|41887.3|41867.3|41887.3|41867.3|41884.8|41864.8|0
1731453270000|2024-11-12 23:14:30|41885.2|41865.2|41884.8|41864.8|41885.2|41865.2|41884.8|41864.8|0
1731453290000|2024-11-12 23:14:50|||||||||1
1731453330000|2024-11-12 23:15:30|||||||||1
1731453340000|2024-11-12 23:15:40|||||||||1
1731453350000|2024-11-12 23:15:50|||||||||2
1731453370000|2024-11-12 23:16:10|41886.9|41866.9|41887.3|41867.3|41887.3|41867.3|41886.9|41866.9|4
1731453380000|2024-11-12 23:16:20|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|41889.8|41869.8|1
1731453420000|2024-11-12 23:17:00|41890.2|41870.2|41892.3|41872.3|41892.3|41872.3|41890.2|41870.2|0
1731453450000|2024-11-12 23:17:30|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|2
1731453470000|2024-11-12 23:17:50|41896.9|41876.9|41897.3|41877.3|41897.3|41877.3|41896.9|41876.9|1
1731453490000|2024-11-12 23:18:10|41897.7|41877.7|41902.3|41882.3|41902.3|41882.3|41897.7|41877.7|1
1731453500000|2024-11-12 23:18:20|41902.7|41882.7|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|0
1731453520000|2024-11-12 23:18:40|41900.2|41880.2|41904.8|41884.8|41904.8|41884.8|41899.8|41879.8|1
1731453530000|2024-11-12 23:18:50|41904.4|41884.4|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|0
1731453590000|2024-11-12 23:19:50|||||||||1
1731453600000|2024-11-12 23:20:00|||||||||2
1731453610000|2024-11-12 23:20:10|41906.9|41886.9|41907.3|41887.3|41907.3|41887.3|41906.9|41886.9|2
1731453650000|2024-11-12 23:20:50|41905.2|41885.2|41904.8|41884.8|41905.2|41885.2|41904.8|41884.8|3
1731453700000|2024-11-12 23:21:40|||||||||2
1731453710000|2024-11-12 23:21:50|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|0
1731453730000|2024-11-12 23:22:10|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|1
1731453830000|2024-11-12 23:23:50|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|1
1731453890000|2024-11-12 23:24:50|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|3
1731453940000|2024-11-12 23:25:40|41897.3|41877.3|41894.8|41874.8|41897.3|41877.3|41894.8|41874.8|0
1731453950000|2024-11-12 23:25:50|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|0
1731453970000|2024-11-12 23:26:10|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|2
1731453980000|2024-11-12 23:26:20|||||||||1
1731454010000|2024-11-12 23:26:50|41894.9|41874.9|41892.4|41872.4|41894.9|41874.9|41892.4|41872.4|3
1731454020000|2024-11-12 23:27:00|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|0
1731454030000|2024-11-12 23:27:10|41894.5|41874.5|41892.4|41872.4|41894.5|41874.5|41892.4|41872.4|3
1731454050000|2024-11-12 23:27:30|||||||||1
1731454100000|2024-11-12 23:28:20|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|3
1731454120000|2024-11-12 23:28:40|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|1
1731454130000|2024-11-12 23:28:50|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|0
1731454140000|2024-11-12 23:29:00|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|1
1731454160000|2024-11-12 23:29:20|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|1
1731454170000|2024-11-12 23:29:30|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|1
1731454210000|2024-11-12 23:30:10|41887.4|41867.4|41884.9|41864.9|41887.4|41867.4|41884.9|41864.9|1
1731454230000|2024-11-12 23:30:30|41887|41867|41887.4|41867.4|41887.4|41867.4|41887|41867|1
1731454240000|2024-11-12 23:30:40|||||||||1
1731454250000|2024-11-12 23:30:50|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1731454260000|2024-11-12 23:31:00|41885.3|41865.3|41887.4|41867.4|41887.4|41867.4|41885.3|41865.3|0
1731454270000|2024-11-12 23:31:10|41887|41867|41887|41867|41887|41867|41887|41867|1
1731454280000|2024-11-12 23:31:20|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|1
1731454290000|2024-11-12 23:31:30|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1731454300000|2024-11-12 23:31:40|41887|41867|41887.4|41867.4|41887.4|41867.4|41885.3|41865.3|1
1731454320000|2024-11-12 23:32:00|41883.1|41863.1|41882.4|41862.4|41883.1|41863.1|41882.4|41862.4|1
1731454340000|2024-11-12 23:32:20|41883.1|41863.1|41887.4|41867.4|41887.4|41867.4|41883.1|41863.1|9
1731454360000|2024-11-12 23:32:40|||||||||1
1731454390000|2024-11-12 23:33:10|41887|41867|41884.9|41864.9|41887|41867|41884.9|41864.9|0
1731454440000|2024-11-12 23:34:00|41884.5|41864.5|41882.4|41862.4|41884.5|41864.5|41882.4|41862.4|0
1731454470000|2024-11-12 23:34:30|||||||||3
1731454480000|2024-11-12 23:34:40|||||||||1
1731454490000|2024-11-12 23:34:50|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|12
1731454510000|2024-11-12 23:35:10|41872.4|41852.4|41869.9|41849.9|41872.4|41852.4|41869.9|41849.9|5
1731454520000|2024-11-12 23:35:20|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|0
1731454540000|2024-11-12 23:35:40|41869.9|41849.9|41864.9|41844.9|41869.9|41849.9|41864.9|41844.9|12
1731454550000|2024-11-12 23:35:50|||||||||1
1731454570000|2024-11-12 23:36:10|||||||||5
1731454580000|2024-11-12 23:36:20|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|2
1731454600000|2024-11-12 23:36:40|||||||||1
1731454610000|2024-11-12 23:36:50|41869.5|41849.5|41869.9|41849.9|41869.9|41849.9|41869.5|41849.5|3
1731454640000|2024-11-12 23:37:20|41870.3|41850.3|41872.4|41852.4|41872.4|41852.4|41870.3|41850.3|0
1731454660000|2024-11-12 23:37:40|||||||||1
1731454670000|2024-11-12 23:37:50|41872.8|41852.8|41874.5|41854.5|41874.5|41854.5|41872.8|41852.8|2
1731454680000|2024-11-12 23:38:00|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|0
1731454700000|2024-11-12 23:38:20|||||||||2
1731454740000|2024-11-12 23:39:00|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|41872.8|41852.8|3
1731454750000|2024-11-12 23:39:10|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|0
1731454760000|2024-11-12 23:39:20|||||||||4
1731454790000|2024-11-12 23:39:50|||||||||1
1731454800000|2024-11-12 23:40:00|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|41877.4|41857.4|0
1731454830000|2024-11-12 23:40:30|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|41879.9|41859.9|2
1731454840000|2024-11-12 23:40:40|41880.3|41860.3|41882.4|41862.4|41882.4|41862.4|41880.3|41860.3|0
1731454860000|2024-11-12 23:41:00|||||||||4
1731454870000|2024-11-12 23:41:10|41884.5|41864.5|41884.9|41864.9|41884.9|41864.9|41884.5|41864.5|2
1731454880000|2024-11-12 23:41:20|||||||||1
1731454890000|2024-11-12 23:41:30|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1731454940000|2024-11-12 23:42:20|||||||||1
1731454970000|2024-11-12 23:42:50|||||||||2
1731454980000|2024-11-12 23:43:00|||||||||1
1731454990000|2024-11-12 23:43:10|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|2
1731455000000|2024-11-12 23:43:20|||||||||2
1731455030000|2024-11-12 23:43:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|0
1731455070000|2024-11-12 23:44:30|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1731455100000|2024-11-12 23:45:00|41885.3|41865.3|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|0
1731455110000|2024-11-12 23:45:10|||||||||1
1731455130000|2024-11-12 23:45:30|41887.8|41867.8|41889.9|41869.9|41889.9|41869.9|41887.8|41867.8|0
1731455160000|2024-11-12 23:46:00|41889.6|41869.6|41892.4|41872.4|41892.4|41872.4|41889.6|41869.6|2
1731455210000|2024-11-12 23:46:50|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|41889.9|41869.9|0
1731455230000|2024-11-12 23:47:10|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|0
1731455250000|2024-11-12 23:47:30|41890.3|41870.3|41889.9|41869.9|41890.3|41870.3|41889.9|41869.9|0
1731455270000|2024-11-12 23:47:50|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|0
1731455280000|2024-11-12 23:48:00|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|2
1731455300000|2024-11-12 23:48:20|41895.3|41875.3|41899.9|41879.9|41899.9|41879.9|41895.3|41875.3|2
1731455320000|2024-11-12 23:48:40|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1731455380000|2024-11-12 23:49:40|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|0
1731455420000|2024-11-12 23:50:20|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|0
1731455430000|2024-11-12 23:50:30|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|2
1731455440000|2024-11-12 23:50:40|41910|41890|41910|41890|41910|41890|41910|41890|1
1731455460000|2024-11-12 23:51:00|41910.3|41890.3|41912.5|41892.5|41912.5|41892.5|41910|41890|0
1731455510000|2024-11-12 23:51:50|||||||||1
1731455520000|2024-11-12 23:52:00|||||||||2
1731455540000|2024-11-12 23:52:20|||||||||1
1731455550000|2024-11-12 23:52:30|||||||||2
1731455580000|2024-11-12 23:53:00|||||||||1
1731455610000|2024-11-12 23:53:30|41914.6|41894.6|41915|41895|41915|41895|41914.6|41894.6|1
1731455620000|2024-11-12 23:53:40|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|0
1731455650000|2024-11-12 23:54:10|41914.6|41894.6|41915|41895|41915|41895|41914.6|41894.6|1
1731455660000|2024-11-12 23:54:20|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|0
1731455670000|2024-11-12 23:54:30|41914.6|41894.6|41917.5|41897.5|41917.5|41897.5|41914.6|41894.6|3
1731455700000|2024-11-12 23:55:00|41917.8|41897.8|41917.5|41897.5|41917.8|41897.8|41917.5|41897.5|1
1731455710000|2024-11-12 23:55:10|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|1
1731455730000|2024-11-12 23:55:30|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1731455740000|2024-11-12 23:55:40|||||||||1
1731455760000|2024-11-12 23:56:00|41912.9|41892.9|41910|41890|41912.9|41892.9|41910|41890|2
1731455780000|2024-11-12 23:56:20|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|1
1731455810000|2024-11-12 23:56:50|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|0
1731455820000|2024-11-12 23:57:00|||||||||1
1731455840000|2024-11-12 23:57:20|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|0
1731455850000|2024-11-12 23:57:30|41906.7|41886.7|41907.5|41887.5|41907.5|41887.5|41906.7|41886.7|1
1731456000000|2024-11-13 00:00:00|41909.6|41889.6|41910|41890|41910|41890|41909.6|41889.6|7
1731456030000|2024-11-13 00:00:30|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|3
1731456040000|2024-11-13 00:00:40|41905.4|41885.4|41900|41880|41905.4|41885.4|41900|41880|7
1731456050000|2024-11-13 00:00:50|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|1
1731456060000|2024-11-13 00:01:00|41897.5|41877.5|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|6
1731456070000|2024-11-13 00:01:10|41897.5|41877.5|41899.6|41879.6|41899.6|41879.6|41897.5|41877.5|0
1731456080000|2024-11-13 00:01:20|||||||||3
1731456090000|2024-11-13 00:01:30|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|1
1731456120000|2024-11-13 00:02:00|||||||||2
1731456130000|2024-11-13 00:02:10|41897.9|41877.9|41902.5|41882.5|41902.5|41882.5|41897.9|41877.9|1
1731456140000|2024-11-13 00:02:20|41900|41880|41897.5|41877.5|41900|41880|41897.5|41877.5|0
1731456150000|2024-11-13 00:02:30|||||||||4
1731456160000|2024-11-13 00:02:40|41897.9|41877.9|41900|41880|41900|41880|41897.9|41877.9|2
1731456170000|2024-11-13 00:02:50|41899.6|41879.6|41900|41880|41900|41880|41897.5|41877.5|1
1731456210000|2024-11-13 00:03:30|41900.4|41880.4|41902.5|41882.5|41902.5|41882.5|41900.4|41880.4|7
1731456220000|2024-11-13 00:03:40|41902.9|41882.9|41902.5|41882.5|41902.9|41882.9|41902.5|41882.5|1
1731456240000|2024-11-13 00:04:00|||||||||2
1731456250000|2024-11-13 00:04:10|||||||||1
1731456260000|2024-11-13 00:04:20|||||||||1
1731456270000|2024-11-13 00:04:30|41905|41885|41905|41885|41905|41885|41905|41885|4
1731456280000|2024-11-13 00:04:40|41905.4|41885.4|41905|41885|41907.5|41887.5|41905|41885|1
1731456290000|2024-11-13 00:04:50|41905.4|41885.4|41905|41885|41905.4|41885.4|41905|41885|0
1731456300000|2024-11-13 00:05:00|41902.9|41882.9|41902.5|41882.5|41902.9|41882.9|41902.5|41882.5|0
1731456330000|2024-11-13 00:05:30|41900|41880|41900|41880|41900|41880|41900|41880|7
1731456360000|2024-11-13 00:06:00|||||||||1
1731456380000|2024-11-13 00:06:20|41899.6|41879.6|41900|41880|41900|41880|41897.5|41877.5|13
1731456390000|2024-11-13 00:06:30|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41900.4|41880.4|1
1731456430000|2024-11-13 00:07:10|||||||||2
1731456450000|2024-11-13 00:07:30|41902.9|41882.9|41902.5|41882.5|41902.9|41882.9|41902.5|41882.5|0
1731456480000|2024-11-13 00:08:00|41902.9|41882.9|41902.5|41882.5|41905|41885|41902.5|41882.5|0
1731456490000|2024-11-13 00:08:10|41902.9|41882.9|41902.5|41882.5|41902.9|41882.9|41902.5|41882.5|0
1731456540000|2024-11-13 00:09:00|||||||||2
1731456570000|2024-11-13 00:09:30|||||||||4
1731456590000|2024-11-13 00:09:50|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|41899.6|41879.6|1
1731456600000|2024-11-13 00:10:00|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1731456640000|2024-11-13 00:10:40|||||||||1
1731456660000|2024-11-13 00:11:00|||||||||1
1731456670000|2024-11-13 00:11:10|41905|41885|41905|41885|41905|41885|41905|41885|1
1731456680000|2024-11-13 00:11:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|0
1731456690000|2024-11-13 00:11:30|41905|41885|41905|41885|41905|41885|41905|41885|0
1731456710000|2024-11-13 00:11:50|||||||||1
1731456750000|2024-11-13 00:12:30|||||||||1
1731456780000|2024-11-13 00:13:00|||||||||2
1731456830000|2024-11-13 00:13:50|||||||||1
1731456840000|2024-11-13 00:14:00|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|9
1731456850000|2024-11-13 00:14:10|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|3
1731456870000|2024-11-13 00:14:30|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|0
1731456880000|2024-11-13 00:14:40|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|1
1731456910000|2024-11-13 00:15:10|41897.2|41877.2|41892.6|41872.6|41897.2|41877.2|41892.6|41872.6|2
1731456960000|2024-11-13 00:16:00|||||||||3
1731456980000|2024-11-13 00:16:20|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|0
1731456990000|2024-11-13 00:16:30|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|0
1731457000000|2024-11-13 00:16:40|||||||||1
1731457040000|2024-11-13 00:17:20|||||||||1
1731457070000|2024-11-13 00:17:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.2|41872.2|3
1731457100000|2024-11-13 00:18:20|||||||||1
1731457140000|2024-11-13 00:19:00|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|41890.1|41870.1|4
1731457150000|2024-11-13 00:19:10|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|0
1731457160000|2024-11-13 00:19:20|41892.2|41872.2|41890.1|41870.1|41892.2|41872.2|41890.1|41870.1|2
1731457170000|2024-11-13 00:19:30|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|2
1731457180000|2024-11-13 00:19:40|41892.9|41872.9|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|0
1731457210000|2024-11-13 00:20:10|||||||||1
1731457220000|2024-11-13 00:20:20|41897.6|41877.6|41902.6|41882.6|41905.1|41885.1|41897.6|41877.6|3
1731457240000|2024-11-13 00:20:40|41903|41883|41905.1|41885.1|41905.1|41885.1|41903|41883|0
1731457250000|2024-11-13 00:20:50|41904.7|41884.7|41905.1|41885.1|41905.1|41885.1|41902.6|41882.6|0
1731457260000|2024-11-13 00:21:00|41902.6|41882.6|41902.6|41882.6|41903|41883|41902.6|41882.6|1
1731457270000|2024-11-13 00:21:10|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|0
1731457280000|2024-11-13 00:21:20|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|0
1731457290000|2024-11-13 00:21:30|41905.1|41885.1|41907.6|41887.6|41907.6|41887.6|41905.1|41885.1|0
1731457320000|2024-11-13 00:22:00|||||||||1
1731457330000|2024-11-13 00:22:10|41908|41888|41910.1|41890.1|41910.1|41890.1|41908|41888|1
1731457360000|2024-11-13 00:22:40|41912.2|41892.2|41912.6|41892.6|41912.6|41892.6|41912.2|41892.2|3
1731457380000|2024-11-13 00:23:00|||||||||5
1731457400000|2024-11-13 00:23:20|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|4
1731457410000|2024-11-13 00:23:30|41917.2|41897.2|41917.6|41897.6|41917.6|41897.6|41917.2|41897.2|1
1731457420000|2024-11-13 00:23:40|41917.2|41897.2|41912.6|41892.6|41917.2|41897.2|41912.6|41892.6|1
1731457430000|2024-11-13 00:23:50|41912.2|41892.2|41912.6|41892.6|41912.6|41892.6|41910.5|41890.5|0
1731457450000|2024-11-13 00:24:10|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|2
1731457470000|2024-11-13 00:24:30|41913|41893|41912.6|41892.6|41913|41893|41912.6|41892.6|0
1731457480000|2024-11-13 00:24:40|41912.2|41892.2|41910.1|41890.1|41912.2|41892.2|41910.1|41890.1|1
1731457490000|2024-11-13 00:24:50|41910.5|41890.5|41912.6|41892.6|41912.6|41892.6|41910.1|41890.1|1
1731457500000|2024-11-13 00:25:00|41910.5|41890.5|41910.1|41890.1|41910.5|41890.5|41910.1|41890.1|0
1731457540000|2024-11-13 00:25:40|||||||||1
1731457550000|2024-11-13 00:25:50|||||||||2
1731457560000|2024-11-13 00:26:00|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|0
1731457570000|2024-11-13 00:26:10|41910.1|41890.1|41912.6|41892.6|41912.6|41892.6|41910.1|41890.1|0
1731457580000|2024-11-13 00:26:20|41912.2|41892.2|41912.6|41892.6|41912.6|41892.6|41910.1|41890.1|0
1731457620000|2024-11-13 00:27:00|41913|41893|41915.5|41895.5|41915.5|41895.5|41913|41893|0
1731457630000|2024-11-13 00:27:10|41915.9|41895.9|41915.5|41895.5|41917.6|41897.6|41915.5|41895.5|0
1731457640000|2024-11-13 00:27:20|41917.6|41897.6|41915.5|41895.5|41917.6|41897.6|41915.5|41895.5|0
1731457650000|2024-11-13 00:27:30|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1731457670000|2024-11-13 00:27:50|41915.5|41895.5|41915.5|41895.5|41917.6|41897.6|41915.1|41895.1|0
1731457680000|2024-11-13 00:28:00|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41915.1|41895.1|2
1731457700000|2024-11-13 00:28:20|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1731457740000|2024-11-13 00:29:00|41917.2|41897.2|41917.6|41897.6|41917.6|41897.6|41917.2|41897.2|1
1731457770000|2024-11-13 00:29:30|41917.2|41897.2|41912.6|41892.6|41917.2|41897.2|41912.6|41892.6|1
1731457780000|2024-11-13 00:29:40|41915.1|41895.1|41914.7|41894.7|41915.1|41895.1|41912.6|41892.6|4
1731457790000|2024-11-13 00:29:50|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|3
1731457800000|2024-11-13 00:30:00|41912.2|41892.2|41902.6|41882.6|41912.2|41892.2|41902.6|41882.6|11
1731457810000|2024-11-13 00:30:10|||||||||3
1731457820000|2024-11-13 00:30:20|41903|41883|41903|41883|41903|41883|41903|41883|3
1731457830000|2024-11-13 00:30:30|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|0
1731457860000|2024-11-13 00:31:00|41905.1|41885.1|41902.6|41882.6|41907.6|41887.6|41902.6|41882.6|8
1731457880000|2024-11-13 00:31:20|41907.2|41887.2|41907.6|41887.6|41907.6|41887.6|41907.2|41887.2|3
1731457890000|2024-11-13 00:31:30|41910.1|41890.1|41915.1|41895.1|41915.1|41895.1|41910.1|41890.1|0
1731457910000|2024-11-13 00:31:50|41914.7|41894.7|41912.6|41892.6|41914.7|41894.7|41912.6|41892.6|0
1731457920000|2024-11-13 00:32:00|||||||||2
1731458010000|2024-11-13 00:33:30|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1731458030000|2024-11-13 00:33:50|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|5
1731458090000|2024-11-13 00:34:50|41918|41898|41920.1|41900.1|41920.1|41900.1|41918|41898|0
1731458100000|2024-11-13 00:35:00|||||||||2
1731458110000|2024-11-13 00:35:10|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|1
1731458150000|2024-11-13 00:35:50|41918|41898|41920.1|41900.1|41920.1|41900.1|41918|41898|0
1731458170000|2024-11-13 00:36:10|||||||||1
1731458200000|2024-11-13 00:36:40|41922.3|41902.3|41922.6|41902.6|41922.6|41902.6|41922.3|41902.3|1
1731458210000|2024-11-13 00:36:50|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|1
1731458220000|2024-11-13 00:37:00|41927.3|41907.3|41928|41908|41928|41908|41927.3|41907.3|1
1731458250000|2024-11-13 00:37:30|41928.4|41908.4|41930.5|41910.5|41930.5|41910.5|41928.4|41908.4|1
1731458260000|2024-11-13 00:37:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|0
1731458270000|2024-11-13 00:37:50|41933|41913|41932.6|41912.6|41933|41913|41932.6|41912.6|3
1731458280000|2024-11-13 00:38:00|||||||||3
1731458290000|2024-11-13 00:38:10|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1731458320000|2024-11-13 00:38:40|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|0
1731458330000|2024-11-13 00:38:50|41933|41913|41935.1|41915.1|41935.1|41915.1|41933|41913|5
1731458350000|2024-11-13 00:39:10|||||||||1
1731458360000|2024-11-13 00:39:20|41935.5|41915.5|41937.6|41917.6|41937.6|41917.6|41935.1|41915.1|0
1731458370000|2024-11-13 00:39:30|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|1
1731458380000|2024-11-13 00:39:40|41935.2|41915.2|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|3
1731458390000|2024-11-13 00:39:50|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|0
1731458400000|2024-11-13 00:40:00|||||||||1
1731458410000|2024-11-13 00:40:10|41938|41918|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|2
1731458440000|2024-11-13 00:40:40|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|4
1731458450000|2024-11-13 00:40:50|41939.8|41919.8|41937.7|41917.7|41939.8|41919.8|41937.7|41917.7|0
1731458470000|2024-11-13 00:41:10|||||||||1
1731458490000|2024-11-13 00:41:30|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|3
1731458500000|2024-11-13 00:41:40|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|0
1731458520000|2024-11-13 00:42:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|2
1731458530000|2024-11-13 00:42:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|0
1731458540000|2024-11-13 00:42:20|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|1
1731458560000|2024-11-13 00:42:40|41943|41923|41942.7|41922.7|41943|41923|41942.7|41922.7|0
1731458580000|2024-11-13 00:43:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|6
1731458590000|2024-11-13 00:43:10|41944.8|41924.8|41942.7|41922.7|41944.8|41924.8|41942.7|41922.7|0
1731458640000|2024-11-13 00:44:00|41940.5|41920.5|41940.2|41920.2|41940.5|41920.5|41940.2|41920.2|3
1731458660000|2024-11-13 00:44:20|||||||||3
1731458670000|2024-11-13 00:44:30|41939.8|41919.8|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|0
1731458690000|2024-11-13 00:44:50|||||||||1
1731458710000|2024-11-13 00:45:10|||||||||1
1731458720000|2024-11-13 00:45:20|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|2
1731458730000|2024-11-13 00:45:30|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|4
1731458750000|2024-11-13 00:45:50|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|1
1731458760000|2024-11-13 00:46:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|1
1731458770000|2024-11-13 00:46:10|||||||||3
1731458780000|2024-11-13 00:46:20|41945.6|41925.6|41947.7|41927.7|41947.7|41927.7|41945.6|41925.6|3
1731458790000|2024-11-13 00:46:30|||||||||1
1731458810000|2024-11-13 00:46:50|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|1
1731458820000|2024-11-13 00:47:00|41946.9|41926.9|41947.7|41927.7|41947.7|41927.7|41944.8|41924.8|3
1731458840000|2024-11-13 00:47:20|41945.6|41925.6|41945.2|41925.2|41945.6|41925.6|41945.2|41925.2|2
1731458850000|2024-11-13 00:47:30|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|0
1731458880000|2024-11-13 00:48:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|1
1731458900000|2024-11-13 00:48:20|41944.8|41924.8|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1731458920000|2024-11-13 00:48:40|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|1
1731458980000|2024-11-13 00:49:40|||||||||2
1731458990000|2024-11-13 00:49:50|41950.2|41930.2|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|2
1731459000000|2024-11-13 00:50:00|41949.8|41929.8|41950.2|41930.2|41950.2|41930.2|41948.1|41928.1|2
1731459010000|2024-11-13 00:50:10|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|1
1731459020000|2024-11-13 00:50:20|41954.8|41934.8|41952.7|41932.7|41955.2|41935.2|41951|41931|5
1731459030000|2024-11-13 00:50:30|41953.1|41933.1|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|11
1731459040000|2024-11-13 00:50:40|41953.5|41933.5|41956|41936|41958.5|41938.5|41953.5|41933.5|1
1731459050000|2024-11-13 00:50:50|41953.5|41933.5|41956|41936|41956|41936|41953.5|41933.5|1
1731459060000|2024-11-13 00:51:00|41956.3|41936.3|41958.5|41938.5|41958.5|41938.5|41956.3|41936.3|0
1731459070000|2024-11-13 00:51:10|41956|41936|41956|41936|41958.5|41938.5|41956|41936|1
1731459100000|2024-11-13 00:51:40|41958.1|41938.1|41956|41936|41958.5|41938.5|41956|41936|0
1731459110000|2024-11-13 00:51:50|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|0
1731459120000|2024-11-13 00:52:00|41958.8|41938.8|41958.8|41938.8|41959.2|41939.2|41958.8|41938.8|10
1731459130000|2024-11-13 00:52:10|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|0
1731459140000|2024-11-13 00:52:20|41960.6|41940.6|41961|41941|41961|41941|41958.5|41938.5|1
1731459150000|2024-11-13 00:52:30|41958.8|41938.8|41961|41941|41961|41941|41958.5|41938.5|1
1731459160000|2024-11-13 00:52:40|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|1
1731459190000|2024-11-13 00:53:10|41960.2|41940.2|41960.6|41940.6|41960.6|41940.6|41960.2|41940.2|2
1731459220000|2024-11-13 00:53:40|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|2
1731459230000|2024-11-13 00:53:50|41957.7|41937.7|41955.6|41935.6|41958.1|41938.1|41955.6|41935.6|1
1731459240000|2024-11-13 00:54:00|41955.2|41935.2|41953.1|41933.1|41955.2|41935.2|41952.7|41932.7|2
1731459250000|2024-11-13 00:54:10|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|0
1731459260000|2024-11-13 00:54:20|41950.6|41930.6|41950.6|41930.6|41952.7|41932.7|41948.1|41928.1|1
1731459270000|2024-11-13 00:54:30|41948.1|41928.1|41950.6|41930.6|41950.6|41930.6|41948.1|41928.1|2
1731459280000|2024-11-13 00:54:40|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|0
1731459290000|2024-11-13 00:54:50|41947.3|41927.3|41945.2|41925.2|41947.3|41927.3|41944.8|41924.8|4
1731459300000|2024-11-13 00:55:00|41943.1|41923.1|41948.1|41928.1|41948.1|41928.1|41943.1|41923.1|0
1731459320000|2024-11-13 00:55:20|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1731459330000|2024-11-13 00:55:30|41947.7|41927.7|41943.1|41923.1|41948.1|41928.1|41943.1|41923.1|0
1731459340000|2024-11-13 00:55:40|41943.5|41923.5|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|1
1731459350000|2024-11-13 00:55:50|||||||||1
1731459360000|2024-11-13 00:56:00|41943.5|41923.5|41945.6|41925.6|41945.6|41925.6|41943.5|41923.5|0
1731459370000|2024-11-13 00:56:10|41945.2|41925.2|41943.1|41923.1|41945.2|41925.2|41943.1|41923.1|0
1731459380000|2024-11-13 00:56:20|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|0
1731459400000|2024-11-13 00:56:40|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|0
1731459420000|2024-11-13 00:57:00|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.2|41925.2|0
1731459430000|2024-11-13 00:57:10|41942.7|41922.7|41933.1|41913.1|41942.7|41922.7|41933.1|41913.1|5
1731459440000|2024-11-13 00:57:20|41928.1|41908.1|41925.6|41905.6|41928.1|41908.1|41925.6|41905.6|7
1731459450000|2024-11-13 00:57:30|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41918.1|41898.1|5
1731459510000|2024-11-13 00:58:30|41919.8|41899.8|41910.6|41890.6|41919.8|41899.8|41910.6|41890.6|12
1731459520000|2024-11-13 00:58:40|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|3
1731459530000|2024-11-13 00:58:50|||||||||1
1731459540000|2024-11-13 00:59:00|41916.7|41896.7|41931|41911|41932.7|41912.7|41916.7|41896.7|24
1731459550000|2024-11-13 00:59:10|41933.1|41913.1|41935.6|41915.6|41935.6|41915.6|41930.6|41910.6|7
1731459560000|2024-11-13 00:59:20|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|2
1731459570000|2024-11-13 00:59:30|41937.7|41917.7|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|5
1731459590000|2024-11-13 00:59:50|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1731459600000|2024-11-13 01:00:00|41938.1|41918.1|41980.6|41960.6|41982.7|41962.7|41935.6|41915.6|60
1731459610000|2024-11-13 01:00:10|41980.2|41960.2|41978.1|41958.1|41985.6|41965.6|41975.6|41955.6|16
1731459620000|2024-11-13 01:00:20|41976|41956|41983.1|41963.1|41983.1|41963.1|41973.1|41953.1|4
1731459630000|2024-11-13 01:00:30|41985.2|41965.2|41986|41966|41990.2|41970.2|41983.5|41963.5|16
1731459640000|2024-11-13 01:00:40|41988.1|41968.1|41985.6|41965.6|41988.1|41968.1|41980.6|41960.6|9
1731459650000|2024-11-13 01:00:50|41986|41966|41998.1|41978.1|41998.1|41978.1|41985.2|41965.2|22
1731459660000|2024-11-13 01:01:00|41998.5|41978.5|42002.4|41982.4|42002.7|41982.7|41995.6|41975.6|49
1731459670000|2024-11-13 01:01:10|41999.9|41979.9|42005.2|41985.2|42010.2|41990.2|41999.9|41979.9|27
1731459680000|2024-11-13 01:01:20|42004.9|41984.9|41982.4|41962.4|42004.9|41984.9|41982.4|41962.4|30
1731459690000|2024-11-13 01:01:30|41982|41962|41982.4|41962.4|41985.2|41965.2|41979.9|41959.9|10
1731459700000|2024-11-13 01:01:40|41982.7|41962.7|41982.4|41962.4|41982.7|41962.7|41982|41962|8
1731459710000|2024-11-13 01:01:50|41982.7|41962.7|41982.7|41962.7|41985.2|41965.2|41982.4|41962.4|5
1731459720000|2024-11-13 01:02:00|41982.4|41962.4|41976.6|41956.6|41982.7|41962.7|41976.6|41956.6|19
1731459730000|2024-11-13 01:02:10|41977|41957|41953.1|41933.1|41977|41957|41952.7|41932.7|22
1731459740000|2024-11-13 01:02:20|41955.2|41935.2|41957.4|41937.4|41960.6|41940.6|41955.2|41935.2|8
1731459750000|2024-11-13 01:02:30|41955.2|41935.2|41960.2|41940.2|41962.4|41942.4|41955.2|41935.2|9
1731459760000|2024-11-13 01:02:40|41960.6|41940.6|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|3
1731459770000|2024-11-13 01:02:50|41955.2|41935.2|41963.1|41943.1|41963.1|41943.1|41955.2|41935.2|7
1731459780000|2024-11-13 01:03:00|41965.2|41945.2|41972.7|41952.7|41972.7|41952.7|41965.2|41945.2|20
1731459790000|2024-11-13 01:03:10|41973.1|41953.1|41972.7|41952.7|41977.7|41957.7|41972.7|41952.7|16
1731459800000|2024-11-13 01:03:20|41972.4|41952.4|41975.2|41955.2|41975.2|41955.2|41970.2|41950.2|12
1731459810000|2024-11-13 01:03:30|41974.9|41954.9|41962.7|41942.7|41975.2|41955.2|41962.7|41942.7|7
1731459820000|2024-11-13 01:03:40|41965.2|41945.2|41967.7|41947.7|41967.7|41947.7|41962.7|41942.7|6
1731459830000|2024-11-13 01:03:50|41968.1|41948.1|41982.4|41962.4|41982.7|41962.7|41967.4|41947.4|20
1731459840000|2024-11-13 01:04:00|41982|41962|41989.5|41969.5|41989.9|41969.9|41981.6|41961.6|18
1731459850000|2024-11-13 01:04:10|41989.9|41969.9|41986.6|41966.6|41992|41972|41986.6|41966.6|7
1731459860000|2024-11-13 01:04:20|41984.1|41964.1|41983.7|41963.7|41989.1|41969.1|41983.7|41963.7|7
1731459870000|2024-11-13 01:04:30|41983.4|41963.4|41964.5|41944.5|41983.4|41963.4|41964.5|41944.5|3
1731459880000|2024-11-13 01:04:40|41964.1|41944.1|41969.1|41949.1|41969.5|41949.5|41962|41942|11
1731459890000|2024-11-13 01:04:50|41971.6|41951.6|41969.1|41949.1|41973.7|41953.7|41969.1|41949.1|9
1731459900000|2024-11-13 01:05:00|41967|41947|41976.6|41956.6|41976.6|41956.6|41966.6|41946.6|12
1731459910000|2024-11-13 01:05:10|41978.7|41958.7|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|2
1731459920000|2024-11-13 01:05:20|41971.6|41951.6|41969.5|41949.5|41971.6|41951.6|41969.1|41949.1|6
1731459930000|2024-11-13 01:05:30|41967|41947|41961.6|41941.6|41969.5|41949.5|41961.6|41941.6|2
1731459940000|2024-11-13 01:05:40|41959.1|41939.1|41951.6|41931.6|41959.1|41939.1|41951.6|41931.6|8
1731459950000|2024-11-13 01:05:50|41949.5|41929.5|41956.6|41936.6|41956.6|41936.6|41949.5|41929.5|4
1731459960000|2024-11-13 01:06:00|41954.5|41934.5|41948.7|41928.7|41956.6|41936.6|41948.7|41928.7|1
1731459970000|2024-11-13 01:06:10|41946.2|41926.2|41952|41932|41952|41932|41946.2|41926.2|1
1731459980000|2024-11-13 01:06:20|41951.6|41931.6|41951.6|41931.6|41954.1|41934.1|41949.1|41929.1|3
1731459990000|2024-11-13 01:06:30|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41951.6|41931.6|12
1731460000000|2024-11-13 01:06:40|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41951.6|41931.6|0
1731460010000|2024-11-13 01:06:50|41961.2|41941.2|41964.1|41944.1|41966.2|41946.2|41961.2|41941.2|4
1731460020000|2024-11-13 01:07:00|41966.6|41946.6|41968.7|41948.7|41968.7|41948.7|41966.6|41946.6|9
1731460030000|2024-11-13 01:07:10|41973.4|41953.4|41975.9|41955.9|41978|41958|41970.9|41950.9|3
1731460040000|2024-11-13 01:07:20|41976.2|41956.2|41978.4|41958.4|41978.4|41958.4|41976.2|41956.2|9
1731460050000|2024-11-13 01:07:30|41974.1|41954.1|41960.9|41940.9|41974.1|41954.1|41956.2|41936.2|19
1731460060000|2024-11-13 01:07:40|41961.2|41941.2|41968.4|41948.4|41970.5|41950.5|41961.2|41941.2|6
1731460070000|2024-11-13 01:07:50|41966.2|41946.2|41970.9|41950.9|41970.9|41950.9|41965.9|41945.9|10
1731460080000|2024-11-13 01:08:00|41968.4|41948.4|41971.3|41951.3|41973.4|41953.4|41968.4|41948.4|3
1731460090000|2024-11-13 01:08:10|41973.4|41953.4|41966.3|41946.3|41973.4|41953.4|41965.9|41945.9|7
1731460100000|2024-11-13 01:08:20|41968.4|41948.4|41970.9|41950.9|41975.9|41955.9|41968.4|41948.4|17
1731460110000|2024-11-13 01:08:30|41968.4|41948.4|41975.9|41955.9|41975.9|41955.9|41968.4|41948.4|3
1731460120000|2024-11-13 01:08:40|41976.3|41956.3|41976.3|41956.3|41980.9|41960.9|41975.9|41955.9|7
1731460130000|2024-11-13 01:08:50|41973.8|41953.8|41975.9|41955.9|41976.3|41956.3|41973.4|41953.4|0
1731460140000|2024-11-13 01:09:00|41973.4|41953.4|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|3
1731460150000|2024-11-13 01:09:10|41968.4|41948.4|41971.3|41951.3|41971.3|41951.3|41965.9|41945.9|11
1731460160000|2024-11-13 01:09:20|41971.6|41951.6|41978.8|41958.8|41980.9|41960.9|41971.3|41951.3|2
1731460170000|2024-11-13 01:09:30|41978.4|41958.4|41978.4|41958.4|41980.9|41960.9|41976.3|41956.3|7
1731460180000|2024-11-13 01:09:40|41976.3|41956.3|41985.5|41965.5|41985.5|41965.5|41976.3|41956.3|12
1731460190000|2024-11-13 01:09:50|41983.4|41963.4|41986.3|41966.3|41986.3|41966.3|41983.4|41963.4|6
1731460200000|2024-11-13 01:10:00|41988.4|41968.4|41976.3|41956.3|41988.4|41968.4|41976.3|41956.3|4
1731460210000|2024-11-13 01:10:10|41978.4|41958.4|41981.3|41961.3|41981.3|41961.3|41976.3|41956.3|7
1731460220000|2024-11-13 01:10:20|41980.9|41960.9|41985.5|41965.5|41985.5|41965.5|41980.9|41960.9|4
1731460230000|2024-11-13 01:10:30|41983.4|41963.4|41981.3|41961.3|41983.4|41963.4|41980.9|41960.9|5
1731460240000|2024-11-13 01:10:40|41983.4|41963.4|41985.9|41965.9|41988|41968|41983.4|41963.4|11
1731460250000|2024-11-13 01:10:50|41983.8|41963.8|41986.3|41966.3|41986.3|41966.3|41981.3|41961.3|6
1731460260000|2024-11-13 01:11:00|41985.9|41965.9|41975.9|41955.9|41985.9|41965.9|41975.9|41955.9|7
1731460270000|2024-11-13 01:11:10|41971.6|41951.6|41972|41952|41972|41952|41971.6|41951.6|2
1731460280000|2024-11-13 01:11:20|41971.6|41951.6|41971.3|41951.3|41975.9|41955.9|41971.3|41951.3|0
1731460290000|2024-11-13 01:11:30|41973.4|41953.4|41971.3|41951.3|41976.3|41956.3|41971.3|41951.3|8
1731460300000|2024-11-13 01:11:40|41970.9|41950.9|41955.9|41935.9|41970.9|41950.9|41955.9|41935.9|8
1731460310000|2024-11-13 01:11:50|41953.8|41933.8|41958|41938|41958|41938|41945.9|41925.9|19
1731460320000|2024-11-13 01:12:00|41955.9|41935.9|41965.9|41945.9|41965.9|41945.9|41955.9|41935.9|3
1731460330000|2024-11-13 01:12:10|41965.5|41945.5|41960.9|41940.9|41965.5|41945.5|41960.9|41940.9|0
1731460340000|2024-11-13 01:12:20|41961.3|41941.3|41950.9|41930.9|41961.3|41941.3|41950.9|41930.9|0
1731460350000|2024-11-13 01:12:30|41950.5|41930.5|41943.8|41923.8|41950.9|41930.9|41943.8|41923.8|0
1731460360000|2024-11-13 01:12:40|41945.9|41925.9|41935.9|41915.9|41945.9|41925.9|41935.9|41915.9|4
1731460370000|2024-11-13 01:12:50|41936.3|41916.3|41948.8|41928.8|41950.9|41930.9|41936.3|41916.3|3
1731460380000|2024-11-13 01:13:00|41948.4|41928.4|41946.3|41926.3|41948.4|41928.4|41943.4|41923.4|1
1731460390000|2024-11-13 01:13:10|41948.4|41928.4|41946.3|41926.3|41948.8|41928.8|41946.3|41926.3|5
1731460400000|2024-11-13 01:13:20|41948.4|41928.4|41958|41938|41960.5|41940.5|41948.4|41928.4|4
1731460410000|2024-11-13 01:13:30|41955.9|41935.9|41961.3|41941.3|41961.3|41941.3|41955.9|41935.9|0
1731460420000|2024-11-13 01:13:40|41960.9|41940.9|41961.3|41941.3|41965.9|41945.9|41960.9|41940.9|2
1731460430000|2024-11-13 01:13:50|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41960.9|41940.9|1
1731460440000|2024-11-13 01:14:00|41961.3|41941.3|41955.9|41935.9|41961.3|41941.3|41955.9|41935.9|3
1731460450000|2024-11-13 01:14:10|41955.5|41935.5|41948.4|41928.4|41955.9|41935.9|41948.4|41928.4|2
1731460460000|2024-11-13 01:14:20|41948.8|41928.8|41948.8|41928.8|41950.9|41930.9|41948.8|41928.8|0
1731460470000|2024-11-13 01:14:30|41948.4|41928.4|41950.9|41930.9|41950.9|41930.9|41948|41928|4
1731460480000|2024-11-13 01:14:40|41951.3|41931.3|41946.3|41926.3|41955.9|41935.9|41946.3|41926.3|0
1731460490000|2024-11-13 01:14:50|41945.9|41925.9|41943.4|41923.4|41946.3|41926.3|41943.4|41923.4|5
1731460500000|2024-11-13 01:15:00|41941.3|41921.3|41946.7|41926.7|41946.7|41926.7|41936.7|41916.7|8
1731460510000|2024-11-13 01:15:10|41948.8|41928.8|41981.3|41961.3|41981.3|41961.3|41948.8|41928.8|16
1731460520000|2024-11-13 01:15:20|41976.7|41956.7|42002|41982|42006.3|41986.3|41976.3|41956.3|20
1731460530000|2024-11-13 01:15:30|42001.7|41981.7|42009.5|41989.5|42027|42007|42001.7|41981.7|11
1731460540000|2024-11-13 01:15:40|42011.7|41991.7|42007|41987|42012|41992|41992.4|41972.4|52
1731460550000|2024-11-13 01:15:50|42004.5|41984.5|42009.9|41989.9|42009.9|41989.9|42004.5|41984.5|5
1731460560000|2024-11-13 01:16:00|42014.5|41994.5|41986.7|41966.7|42014.5|41994.5|41984.5|41964.5|18
1731460570000|2024-11-13 01:16:10|41982.8|41962.8|41997.4|41977.4|41997.4|41977.4|41982.8|41962.8|27
1731460580000|2024-11-13 01:16:20|41999.9|41979.9|42012|41992|42016.7|41996.7|41999.9|41979.9|12
1731460590000|2024-11-13 01:16:30|42016.7|41996.7|42031.7|42011.7|42032|42012|42009.5|41989.5|13
1731460600000|2024-11-13 01:16:40|42032|42012|42022|42002|42036.7|42016.7|42022|42002|10
1731460610000|2024-11-13 01:16:50|42022.4|42002.4|42027|42007|42031.7|42011.7|42022|42002|13
1731460620000|2024-11-13 01:17:00|42032|42012|42031.7|42011.7|42032|42012|42027|42007|23
1731460630000|2024-11-13 01:17:10|42029.5|42009.5|42022.8|42002.8|42029.5|42009.5|42014.5|41994.5|17
1731460640000|2024-11-13 01:17:20|42022.4|42002.4|42037|42017|42039.9|42019.9|42022.4|42002.4|21
1731460650000|2024-11-13 01:17:30|42034.9|42014.9|42037.8|42017.8|42037.8|42017.8|42029.5|42009.5|17
1731460660000|2024-11-13 01:17:40|42037.4|42017.4|42037|42017|42039.5|42019.5|42034.5|42014.5|4
1731460670000|2024-11-13 01:17:50|42036.7|42016.7|42042|42022|42042|42022|42034.5|42014.5|13
1731460680000|2024-11-13 01:18:00|42042.4|42022.4|42042.1|42022.1|42044.9|42024.9|42037.4|42017.4|9
1731460690000|2024-11-13 01:18:10|42039.6|42019.6|42042.1|42022.1|42044.6|42024.6|42037.4|42017.4|7
1731460700000|2024-11-13 01:18:20|42041.7|42021.7|42041.7|42021.7|42042.1|42022.1|42039.6|42019.6|10
1731460710000|2024-11-13 01:18:30|42042.1|42022.1|42051.7|42031.7|42052.1|42032.1|42042.1|42022.1|14
1731460720000|2024-11-13 01:18:40|42049.2|42029.2|42052.1|42032.1|42052.1|42032.1|42047.1|42027.1|6
1731460730000|2024-11-13 01:18:50|42051.7|42031.7|42044.2|42024.2|42052.1|42032.1|42044.2|42024.2|12
1731460740000|2024-11-13 01:19:00|42044.6|42024.6|42044.9|42024.9|42047.1|42027.1|42039.9|42019.9|5
1731460750000|2024-11-13 01:19:10|42044.6|42024.6|42044.2|42024.2|42046.7|42026.7|42044.2|42024.2|2
1731460760000|2024-11-13 01:19:20|42043.8|42023.8|42051.7|42031.7|42052.1|42032.1|42042.1|42022.1|15
1731460770000|2024-11-13 01:19:30|42052.4|42032.4|42059.2|42039.2|42062.1|42042.1|42052.4|42032.4|13
1731460780000|2024-11-13 01:19:40|42056.7|42036.7|42056.7|42036.7|42057.1|42037.1|42053.8|42033.8|9
1731460790000|2024-11-13 01:19:50|42056.3|42036.3|42047.1|42027.1|42056.7|42036.7|42047.1|42027.1|7
1731460800000|2024-11-13 01:20:00|42051.7|42031.7|42044.2|42024.2|42051.7|42031.7|42044.2|42024.2|8
1731460810000|2024-11-13 01:20:10|42042.1|42022.1|42027.1|42007.1|42042.1|42022.1|42027.1|42007.1|12
1731460820000|2024-11-13 01:20:20|42024.6|42004.6|42032.1|42012.1|42032.1|42012.1|42024.6|42004.6|4
1731460830000|2024-11-13 01:20:30|42032.4|42012.4|42036.7|42016.7|42036.7|42016.7|42032.4|42012.4|11
1731460840000|2024-11-13 01:20:40|42039.2|42019.2|42042.4|42022.4|42042.4|42022.4|42036.7|42016.7|4
1731460850000|2024-11-13 01:20:50|42042.1|42022.1|42049.2|42029.2|42049.2|42029.2|42042.1|42022.1|3
1731460860000|2024-11-13 01:21:00|42051.7|42031.7|42056.7|42036.7|42056.7|42036.7|42049.6|42029.6|8
1731460870000|2024-11-13 01:21:10|42057.1|42037.1|42051.7|42031.7|42057.1|42037.1|42051.7|42031.7|1
1731460880000|2024-11-13 01:21:20|42049.2|42029.2|42052.1|42032.1|42052.1|42032.1|42049.2|42029.2|2
1731460890000|2024-11-13 01:21:30|42054.2|42034.2|42052.1|42032.1|42058.8|42038.8|42049.2|42029.2|12
1731460900000|2024-11-13 01:21:40|42051.7|42031.7|42061.3|42041.3|42061.7|42041.7|42051.7|42031.7|5
1731460910000|2024-11-13 01:21:50|42061.7|42041.7|42064.2|42044.2|42066.7|42046.7|42061.7|42041.7|5
1731460920000|2024-11-13 01:22:00|42059.2|42039.2|42054.2|42034.2|42061.7|42041.7|42049.2|42029.2|15
1731460930000|2024-11-13 01:22:10|42056.7|42036.7|42058.8|42038.8|42061.7|42041.7|42054.6|42034.6|10
1731460940000|2024-11-13 01:22:20|42056.3|42036.3|42055.9|42035.9|42061.3|42041.3|42055.9|42035.9|3
1731460950000|2024-11-13 01:22:30|42056.3|42036.3|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|5
1731460960000|2024-11-13 01:22:40|42058.8|42038.8|42060.9|42040.9|42061.3|42041.3|42058.1|42038.1|4
1731460970000|2024-11-13 01:22:50|42060.6|42040.6|42060.9|42040.9|42063.8|42043.8|42058.8|42038.8|1
1731460980000|2024-11-13 01:23:00|42061.3|42041.3|42053.4|42033.4|42061.3|42041.3|42053.4|42033.4|7
1731460990000|2024-11-13 01:23:10|42053.8|42033.8|42058.8|42038.8|42060.9|42040.9|42053.8|42033.8|1
1731461000000|2024-11-13 01:23:20|42060.9|42040.9|42061.3|42041.3|42061.3|42041.3|42056.3|42036.3|3
1731461010000|2024-11-13 01:23:30|42060.9|42040.9|42061.3|42041.3|42061.3|42041.3|42058.4|42038.4|1
1731461020000|2024-11-13 01:23:40|42061.7|42041.7|42063.4|42043.4|42066.3|42046.3|42061.3|42041.3|5
1731461030000|2024-11-13 01:23:50|42065.9|42045.9|42065.9|42045.9|42068.4|42048.4|42063.4|42043.4|0
1731461040000|2024-11-13 01:24:00|42065.6|42045.6|42060.9|42040.9|42065.6|42045.6|42056.3|42036.3|7
1731461050000|2024-11-13 01:24:10|42060.6|42040.6|42061.3|42041.3|42061.3|42041.3|42056.3|42036.3|0
1731461060000|2024-11-13 01:24:20|42060.9|42040.9|42053.1|42033.1|42060.9|42040.9|42053.1|42033.1|7
1731461070000|2024-11-13 01:24:30|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.1|42033.1|4
1731461080000|2024-11-13 01:24:40|42053.8|42033.8|42058.1|42038.1|42058.8|42038.8|42053.8|42033.8|5
1731461090000|2024-11-13 01:24:50|42055.9|42035.9|42053.4|42033.4|42058.4|42038.4|42050.9|42030.9|2
1731461100000|2024-11-13 01:25:00|42051.3|42031.3|42051.3|42031.3|42055.9|42035.9|42051.3|42031.3|11
1731461110000|2024-11-13 01:25:10|42050.9|42030.9|42046.3|42026.3|42053.4|42033.4|42046.3|42026.3|6
1731461120000|2024-11-13 01:25:20|42044.2|42024.2|42035.6|42015.6|42044.2|42024.2|42031.3|42011.3|12
1731461130000|2024-11-13 01:25:30|42031.3|42011.3|42038.4|42018.4|42038.4|42018.4|42030.9|42010.9|3
1731461140000|2024-11-13 01:25:40|42040.9|42020.9|42041.3|42021.3|42041.3|42021.3|42040.9|42020.9|5
1731461150000|2024-11-13 01:25:50|42039.2|42019.2|42036.3|42016.3|42039.2|42019.2|42033.4|42013.4|8
1731461160000|2024-11-13 01:26:00|42038.8|42018.8|42048.4|42028.4|42048.4|42028.4|42038.8|42018.8|9
1731461170000|2024-11-13 01:26:10|42045.9|42025.9|42048.8|42028.8|42048.8|42028.8|42045.9|42025.9|1
1731461180000|2024-11-13 01:26:20|42050.9|42030.9|42050.9|42030.9|42051.3|42031.3|42048.8|42028.8|3
1731461190000|2024-11-13 01:26:30|42050.6|42030.6|42046.3|42026.3|42051.3|42031.3|42046.3|42026.3|3
1731461200000|2024-11-13 01:26:40|42045.9|42025.9|42046.3|42026.3|42046.3|42026.3|42041.3|42021.3|0
1731461210000|2024-11-13 01:26:50|42050.6|42030.6|42046.3|42026.3|42051|42031|42046.3|42026.3|2
1731461220000|2024-11-13 01:27:00|42046|42026|42041|42021|42046.3|42026.3|42041|42021|0
1731461230000|2024-11-13 01:27:10|42041.3|42021.3|42043.5|42023.5|42043.5|42023.5|42041.3|42021.3|1
1731461240000|2024-11-13 01:27:20|42041.3|42021.3|42041.3|42021.3|42045.6|42025.6|42041.3|42021.3|2
1731461250000|2024-11-13 01:27:30|42041|42021|42036.3|42016.3|42041|42021|42036.3|42016.3|6
1731461260000|2024-11-13 01:27:40|42036|42016|42041.3|42021.3|42041.3|42021.3|42036|42016|1
1731461270000|2024-11-13 01:27:50|42041.7|42021.7|42051|42031|42051|42031|42041.7|42021.7|0
1731461280000|2024-11-13 01:28:00|42053.5|42033.5|42033.5|42013.5|42053.5|42033.5|42033.5|42013.5|20
1731461290000|2024-11-13 01:28:10|42036|42016|42036.3|42016.3|42038.5|42018.5|42033.5|42013.5|20
1731461300000|2024-11-13 01:28:20|42036|42016|42028.8|42008.8|42036.3|42016.3|42028.8|42008.8|10
1731461310000|2024-11-13 01:28:30|42026.3|42006.3|42023.8|42003.8|42026.3|42006.3|42023.8|42003.8|0
1731461320000|2024-11-13 01:28:40|42021.7|42001.7|42023.8|42003.8|42023.8|42003.8|42021|42001|5
1731461330000|2024-11-13 01:28:50|42026|42006|42036.3|42016.3|42041|42021|42026|42006|3
1731461340000|2024-11-13 01:29:00|42041|42021|42039.2|42019.2|42041.3|42021.3|42036.3|42016.3|9
1731461350000|2024-11-13 01:29:10|42041.3|42021.3|42041.7|42021.7|42041.7|42021.7|42041.3|42021.3|11
1731461360000|2024-11-13 01:29:20|42042.1|42022.1|42042.1|42022.1|42044.2|42024.2|42041.7|42021.7|1
1731461370000|2024-11-13 01:29:30|42046.3|42026.3|42047.1|42027.1|42049.6|42029.6|42046.3|42026.3|2
1731461380000|2024-11-13 01:29:40|42051.7|42031.7|42047.1|42027.1|42051.7|42031.7|42046.7|42026.7|5
1731461390000|2024-11-13 01:29:50|42046.7|42026.7|42046.3|42026.3|42046.7|42026.7|42044.2|42024.2|4
1731461400000|2024-11-13 01:30:00|42046.7|42026.7|42062.1|42042.1|42063.8|42043.8|42046.3|42026.3|26
1731461410000|2024-11-13 01:30:10|42062.5|42042.5|42062.1|42042.1|42062.5|42042.5|42052.1|42032.1|17
1731461420000|2024-11-13 01:30:20|42066.7|42046.7|42057.5|42037.5|42066.7|42046.7|42057.5|42037.5|5
1731461430000|2024-11-13 01:30:30|42060|42040|42062.1|42042.1|42066.7|42046.7|42057.1|42037.1|8
1731461440000|2024-11-13 01:30:40|42061.7|42041.7|42057.5|42037.5|42062.1|42042.1|42057.1|42037.1|15
1731461450000|2024-11-13 01:30:50|42057.1|42037.1|42064.6|42044.6|42064.6|42044.6|42057.1|42037.1|1
1731461460000|2024-11-13 01:31:00|42066.7|42046.7|42084.2|42064.2|42084.6|42064.6|42062.1|42042.1|43
1731461470000|2024-11-13 01:31:10|42082.1|42062.1|42076.7|42056.7|42082.1|42062.1|42062.5|42042.5|17
1731461480000|2024-11-13 01:31:20|42072.5|42052.5|42055|42035|42076.7|42056.7|42054.6|42034.6|11
1731461490000|2024-11-13 01:31:30|42054.6|42034.6|42067.1|42047.1|42067.5|42047.5|42052.1|42032.1|6
1731461500000|2024-11-13 01:31:40|42069.6|42049.6|42071.7|42051.7|42072.5|42052.5|42064.2|42044.2|6
1731461510000|2024-11-13 01:31:50|42071.3|42051.3|42072.5|42052.5|42072.5|42052.5|42064.6|42044.6|1
1731461520000|2024-11-13 01:32:00|42072.1|42052.1|42059.2|42039.2|42076.7|42056.7|42056.7|42036.7|12
1731461530000|2024-11-13 01:32:10|42057.1|42037.1|42056.4|42036.4|42062.1|42042.1|42056.4|42036.4|3
1731461540000|2024-11-13 01:32:20|42056|42036|42057.1|42037.1|42066.7|42046.7|42054.2|42034.2|14
1731461550000|2024-11-13 01:32:30|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42054.2|42034.2|2
1731461560000|2024-11-13 01:32:40|42057.1|42037.1|42059.2|42039.2|42061.7|42041.7|42056.7|42036.7|8
1731461570000|2024-11-13 01:32:50|42058.9|42038.9|42054.2|42034.2|42058.9|42038.9|42054.2|42034.2|0
1731461580000|2024-11-13 01:33:00|42052.1|42032.1|42039.2|42019.2|42052.1|42032.1|42039.2|42019.2|3
1731461590000|2024-11-13 01:33:10|42036.7|42016.7|42014.6|41994.6|42036.7|42016.7|42012.1|41992.1|11
1731461600000|2024-11-13 01:33:20|42012.5|41992.5|42007.5|41987.5|42012.5|41992.5|42002.1|41982.1|9
1731461610000|2024-11-13 01:33:30|42007.9|41987.9|42022.1|42002.1|42026.7|42006.7|42007.9|41987.9|3
1731461620000|2024-11-13 01:33:40|42021.7|42001.7|42022.1|42002.1|42026.7|42006.7|42017.1|41997.1|8
1731461630000|2024-11-13 01:33:50|42021.7|42001.7|42026.7|42006.7|42029.2|42009.2|42021.7|42001.7|1
1731461640000|2024-11-13 01:34:00|42026.4|42006.4|42027.1|42007.1|42027.1|42007.1|42022.5|42002.5|0
1731461650000|2024-11-13 01:34:10|42027.5|42007.5|42044.2|42024.2|42044.2|42024.2|42027.5|42007.5|3
1731461660000|2024-11-13 01:34:20|42046.4|42026.4|42051.7|42031.7|42051.7|42031.7|42046.4|42026.4|7
1731461670000|2024-11-13 01:34:30|42052.1|42032.1|42041.7|42021.7|42052.1|42032.1|42041.7|42021.7|8
1731461680000|2024-11-13 01:34:40|42037.5|42017.5|42046.7|42026.7|42046.7|42026.7|42037.1|42017.1|6
1731461690000|2024-11-13 01:34:50|42047.1|42027.1|42046.7|42026.7|42051.7|42031.7|42042.1|42022.1|1
1731461700000|2024-11-13 01:35:00|42047.1|42027.1|42044.6|42024.6|42047.1|42027.1|42041.7|42021.7|8
1731461710000|2024-11-13 01:35:10|42042.5|42022.5|42041.7|42021.7|42047.1|42027.1|42041.7|42021.7|0
1731461720000|2024-11-13 01:35:20|42042.1|42022.1|42052.1|42032.1|42052.5|42032.5|42042.1|42022.1|1
1731461730000|2024-11-13 01:35:30|42054.6|42034.6|42056.7|42036.7|42056.7|42036.7|42047.5|42027.5|4
1731461740000|2024-11-13 01:35:40|42057.1|42037.1|42052.1|42032.1|42057.1|42037.1|42049.2|42029.2|0
1731461750000|2024-11-13 01:35:50|42051.7|42031.7|42046.7|42026.7|42051.7|42031.7|42046.4|42026.4|1
1731461760000|2024-11-13 01:36:00|42047.1|42027.1|42052.1|42032.1|42057.1|42037.1|42047.1|42027.1|5
1731461770000|2024-11-13 01:36:10|42051.7|42031.7|42062.1|42042.1|42062.1|42042.1|42047.5|42027.5|2
1731461780000|2024-11-13 01:36:20|42062.5|42042.5|42072.9|42052.9|42072.9|42052.9|42062.1|42042.1|10
1731461790000|2024-11-13 01:36:30|42079.6|42059.6|42080|42060|42082.1|42062.1|42077.1|42057.1|20
1731461800000|2024-11-13 01:36:40|42082.5|42062.5|42087.5|42067.5|42090|42070|42082.5|42062.5|17
1731461810000|2024-11-13 01:36:50|42089.6|42069.6|42077.1|42057.1|42089.6|42069.6|42076.7|42056.7|17
1731461820000|2024-11-13 01:37:00|42072.9|42052.9|42085.4|42065.4|42087.9|42067.9|42072.5|42052.5|75
1731461830000|2024-11-13 01:37:10|42085|42065|42087.9|42067.9|42092.5|42072.5|42085|42065|21
1731461840000|2024-11-13 01:37:20|42092.5|42072.5|42090.4|42070.4|42095.4|42075.4|42090|42070|10
1731461850000|2024-11-13 01:37:30|42092.9|42072.9|42090.8|42070.8|42093.3|42073.3|42090.8|42070.8|16
1731461860000|2024-11-13 01:37:40|42090.4|42070.4|42072.9|42052.9|42090.4|42070.4|42072.5|42052.5|6
1731461870000|2024-11-13 01:37:50|42072.5|42052.5|42067.9|42047.9|42072.5|42052.5|42067.5|42047.5|4
1731461880000|2024-11-13 01:38:00|42067.5|42047.5|42062.9|42042.9|42067.5|42047.5|42057.9|42037.9|3
1731461890000|2024-11-13 01:38:10|42063.3|42043.3|42062.9|42042.9|42063.3|42043.3|42062.9|42042.9|3
1731461900000|2024-11-13 01:38:20|42063.3|42043.3|42057.5|42037.5|42065.4|42045.4|42053.3|42033.3|10
1731461910000|2024-11-13 01:38:30|42055.4|42035.4|42057.9|42037.9|42060.4|42040.4|42055.4|42035.4|2
1731461920000|2024-11-13 01:38:40|42058.3|42038.3|42057.5|42037.5|42062.9|42042.9|42057.5|42037.5|0
1731461930000|2024-11-13 01:38:50|42057.9|42037.9|42063.6|42043.6|42063.6|42043.6|42057.9|42037.9|1
1731461940000|2024-11-13 01:39:00|42063.3|42043.3|42068.3|42048.3|42072.9|42052.9|42062.9|42042.9|14
1731461950000|2024-11-13 01:39:10|42070.4|42050.4|42067.1|42047.1|42070.4|42050.4|42066.8|42046.8|1
1731461960000|2024-11-13 01:39:20|42067.5|42047.5|42067.9|42047.9|42068.3|42048.3|42065|42045|6
1731461970000|2024-11-13 01:39:30|42068.3|42048.3|42058.3|42038.3|42068.3|42048.3|42057.9|42037.9|13
1731461980000|2024-11-13 01:39:40|42060.4|42040.4|42072.9|42052.9|42072.9|42052.9|42060.4|42040.4|4
1731461990000|2024-11-13 01:39:50|42073.3|42053.3|42077.5|42057.5|42087.5|42067.5|42072.9|42052.9|52
1731462000000|2024-11-13 01:40:00|42077.9|42057.9|42072.9|42052.9|42082.5|42062.5|42072.9|42052.9|13
1731462010000|2024-11-13 01:40:10|42072.5|42052.5|42077.5|42057.5|42077.9|42057.9|42072.5|42052.5|6
1731462020000|2024-11-13 01:40:20|42080|42060|42080|42060|42080|42060|42077.5|42057.5|5
1731462030000|2024-11-13 01:40:30|42077.9|42057.9|42072.9|42052.9|42077.9|42057.9|42070|42050|10
1731462040000|2024-11-13 01:40:40|42072.5|42052.5|42077.5|42057.5|42077.9|42057.9|42072.5|42052.5|10
1731462050000|2024-11-13 01:40:50|42077.9|42057.9|42072.5|42052.5|42077.9|42057.9|42072.5|42052.5|1
1731462060000|2024-11-13 01:41:00|42072.1|42052.1|42087.5|42067.5|42087.5|42067.5|42072.1|42052.1|10
1731462070000|2024-11-13 01:41:10|42087.9|42067.9|42078.3|42058.3|42087.9|42067.9|42078.3|42058.3|3
1731462080000|2024-11-13 01:41:20|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1731462090000|2024-11-13 01:41:30|42077.5|42057.5|42072.9|42052.9|42077.9|42057.9|42072.9|42052.9|2
1731462100000|2024-11-13 01:41:40|42072.5|42052.5|42082.9|42062.9|42082.9|42062.9|42072.5|42052.5|10
1731462110000|2024-11-13 01:41:50|42085|42065|42085|42065|42085|42065|42085|42065|3
1731462120000|2024-11-13 01:42:00|42082.9|42062.9|42077.5|42057.5|42087.5|42067.5|42077.5|42057.5|3
1731462130000|2024-11-13 01:42:10|42075.4|42055.4|42077.9|42057.9|42080.4|42060.4|42075|42055|13
1731462140000|2024-11-13 01:42:20|42077.5|42057.5|42080|42060|42080|42060|42077.5|42057.5|7
1731462150000|2024-11-13 01:42:30|42080.4|42060.4|42092.5|42072.5|42092.5|42072.5|42080.4|42060.4|9
1731462160000|2024-11-13 01:42:40|42092.9|42072.9|42104.3|42084.3|42104.3|42084.3|42092.9|42072.9|24
1731462170000|2024-11-13 01:42:50|42106.8|42086.8|42107.2|42087.2|42111.4|42091.4|42106.8|42086.8|9
1731462180000|2024-11-13 01:43:00|42110|42090|42110|42090|42110|42090|42110|42090|10
1731462190000|2024-11-13 01:43:10|42114.7|42094.7|42112.2|42092.2|42119.3|42099.3|42111.8|42091.8|6
1731462200000|2024-11-13 01:43:20|42114.3|42094.3|42124.7|42104.7|42124.7|42104.7|42114.3|42094.3|9
1731462210000|2024-11-13 01:43:30|42124.3|42104.3|42118.9|42098.9|42126.8|42106.8|42118.9|42098.9|2
1731462220000|2024-11-13 01:43:40|42121.8|42101.8|42129.3|42109.3|42132.2|42112.2|42121.8|42101.8|6
1731462230000|2024-11-13 01:43:50|42126.8|42106.8|42121.8|42101.8|42126.8|42106.8|42121.8|42101.8|1
1731462240000|2024-11-13 01:44:00|42121.4|42101.4|42106.8|42086.8|42121.4|42101.4|42106.8|42086.8|5
1731462250000|2024-11-13 01:44:10|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|3
1731462260000|2024-11-13 01:44:20|42107.5|42087.5|42109.3|42089.3|42111.8|42091.8|42107.5|42087.5|4
1731462270000|2024-11-13 01:44:30|42112.2|42092.2|42117.2|42097.2|42117.2|42097.2|42109.7|42089.7|6
1731462280000|2024-11-13 01:44:40|42121.8|42101.8|42122.2|42102.2|42126.8|42106.8|42121.8|42101.8|1
1731462290000|2024-11-13 01:44:50|42121.8|42101.8|42112.5|42092.5|42122.2|42102.2|42112.5|42092.5|7
1731462300000|2024-11-13 01:45:00|42112.2|42092.2|42117.2|42097.2|42117.2|42097.2|42110|42090|6
1731462310000|2024-11-13 01:45:10|42117.5|42097.5|42126.8|42106.8|42126.8|42106.8|42117.5|42097.5|6
1731462320000|2024-11-13 01:45:20|42124.3|42104.3|42124.3|42104.3|42124.3|42104.3|42122.2|42102.2|2
1731462330000|2024-11-13 01:45:30|42121.8|42101.8|42124.3|42104.3|42129.3|42109.3|42121.8|42101.8|4
1731462340000|2024-11-13 01:45:40|42124.7|42104.7|42124.3|42104.3|42126.8|42106.8|42123.9|42103.9|1
1731462350000|2024-11-13 01:45:50|42126.8|42106.8|42126.8|42106.8|42129.3|42109.3|42124.3|42104.3|3
1731462360000|2024-11-13 01:46:00|42129.3|42109.3|42127.2|42107.2|42129.3|42109.3|42126.8|42106.8|5
1731462370000|2024-11-13 01:46:10|42129.7|42109.7|42129.3|42109.3|42131.8|42111.8|42124.3|42104.3|7
1731462380000|2024-11-13 01:46:20|42131.4|42111.4|42129.3|42109.3|42131.4|42111.4|42129.3|42109.3|8
1731462390000|2024-11-13 01:46:30|42128.9|42108.9|42126.4|42106.4|42129.3|42109.3|42124.3|42104.3|12
1731462400000|2024-11-13 01:46:40|42124.3|42104.3|42119.3|42099.3|42124.3|42104.3|42119.3|42099.3|8
1731462410000|2024-11-13 01:46:50|42121.8|42101.8|42124.3|42104.3|42124.7|42104.7|42121.8|42101.8|1
1731462420000|2024-11-13 01:47:00|42121.8|42101.8|42117.2|42097.2|42121.8|42101.8|42112.5|42092.5|10
1731462430000|2024-11-13 01:47:10|42116.8|42096.8|42111.8|42091.8|42117.2|42097.2|42111.8|42091.8|5
1731462440000|2024-11-13 01:47:20|42112.2|42092.2|42114.7|42094.7|42114.7|42094.7|42111.8|42091.8|3
1731462450000|2024-11-13 01:47:30|42114.3|42094.3|42111.8|42091.8|42116.4|42096.4|42111.8|42091.8|7
1731462460000|2024-11-13 01:47:40|42112.2|42092.2|42116.8|42096.8|42121.4|42101.4|42111.8|42091.8|4
1731462470000|2024-11-13 01:47:50|42116.4|42096.4|42097.2|42077.2|42116.4|42096.4|42097.2|42077.2|4
1731462480000|2024-11-13 01:48:00|42096.4|42076.4|42102.2|42082.2|42102.2|42082.2|42096.4|42076.4|6
1731462490000|2024-11-13 01:48:10|42106.8|42086.8|42113.9|42093.9|42116|42096|42106.8|42086.8|1
1731462500000|2024-11-13 01:48:20|42111.4|42091.4|42118.2|42098.2|42118.2|42098.2|42111.4|42091.4|1
1731462510000|2024-11-13 01:48:30|42116|42096|42113.9|42093.9|42117.2|42097.2|42113.9|42093.9|10
1731462520000|2024-11-13 01:48:40|42111.8|42091.8|42116|42096|42116|42096|42111|42091|5
1731462530000|2024-11-13 01:48:50|42118.2|42098.2|42116|42096|42121|42101|42116|42096|26
1731462540000|2024-11-13 01:49:00|42116.4|42096.4|42118.9|42098.9|42121|42101|42116|42096|0
1731462550000|2024-11-13 01:49:10|42118.5|42098.5|42118.5|42098.5|42121.4|42101.4|42116.4|42096.4|1
1731462560000|2024-11-13 01:49:20|42116|42096|42111.4|42091.4|42116|42096|42111|42091|4
1731462570000|2024-11-13 01:49:30|42113.5|42093.5|42113.5|42093.5|42116.4|42096.4|42111.4|42091.4|6
1731462580000|2024-11-13 01:49:40|42111.4|42091.4|42111.4|42091.4|42116|42096|42111.4|42091.4|2
1731462590000|2024-11-13 01:49:50|42108.9|42088.9|42111|42091|42111|42091|42106.4|42086.4|5
1731462600000|2024-11-13 01:50:00|42106.4|42086.4|42111|42091|42111|42091|42101.8|42081.8|4
1731462610000|2024-11-13 01:50:10|42113.2|42093.2|42113.9|42093.9|42116.4|42096.4|42111.4|42091.4|1
1731462620000|2024-11-13 01:50:20|42111.4|42091.4|42111.8|42091.8|42116.4|42096.4|42111.4|42091.4|1
1731462630000|2024-11-13 01:50:30|42113.9|42093.9|42116.4|42096.4|42116.8|42096.8|42111.4|42091.4|3
1731462640000|2024-11-13 01:50:40|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|42116.4|42096.4|1
1731462650000|2024-11-13 01:50:50|42118.6|42098.6|42116.4|42096.4|42121.1|42101.1|42116.1|42096.1|0
1731462660000|2024-11-13 01:51:00|42116.8|42096.8|42121.1|42101.1|42121.1|42101.1|42116.1|42096.1|9
1731462670000|2024-11-13 01:51:10|42120.7|42100.7|42126.4|42106.4|42126.4|42106.4|42116.4|42096.4|2
1731462680000|2024-11-13 01:51:20|42128.6|42108.6|42123.9|42103.9|42131.8|42111.8|42123.9|42103.9|13
1731462690000|2024-11-13 01:51:30|42123.6|42103.6|42113.6|42093.6|42123.6|42103.6|42113.6|42093.6|3
1731462700000|2024-11-13 01:51:40|42109.3|42089.3|42111.1|42091.1|42111.1|42091.1|42106.4|42086.4|2
1731462710000|2024-11-13 01:51:50|42108.6|42088.6|42108.6|42088.6|42111.1|42091.1|42106.4|42086.4|0
1731462720000|2024-11-13 01:52:00|42111.1|42091.1|42101.1|42081.1|42111.1|42091.1|42101.1|42081.1|3
1731462730000|2024-11-13 01:52:10|42098.9|42078.9|42101.1|42081.1|42101.1|42081.1|42098.6|42078.6|2
1731462740000|2024-11-13 01:52:20|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|42098.6|42078.6|4
1731462750000|2024-11-13 01:52:30|42098.2|42078.2|42093.2|42073.2|42098.6|42078.6|42093.2|42073.2|3
1731462760000|2024-11-13 01:52:40|42091.1|42071.1|42078.6|42058.6|42091.1|42071.1|42078.6|42058.6|17
1731462770000|2024-11-13 01:52:50|42076.4|42056.4|42081.1|42061.1|42081.1|42061.1|42076.1|42056.1|11
1731462780000|2024-11-13 01:53:00|42081.4|42061.4|42088.6|42068.6|42088.6|42068.6|42081.1|42061.1|2
1731462790000|2024-11-13 01:53:10|42086.1|42066.1|42086.1|42066.1|42091.1|42071.1|42086.1|42066.1|1
1731462800000|2024-11-13 01:53:20|42085.7|42065.7|42081.4|42061.4|42085.7|42065.7|42081.4|42061.4|6
1731462810000|2024-11-13 01:53:30|42081.1|42061.1|42073.6|42053.6|42081.1|42061.1|42071.4|42051.4|0
1731462820000|2024-11-13 01:53:40|42071.4|42051.4|42071.1|42051.1|42076.1|42056.1|42071.1|42051.1|1
1731462830000|2024-11-13 01:53:50|42073.6|42053.6|42076.1|42056.1|42078.6|42058.6|42073.6|42053.6|1
1731462840000|2024-11-13 01:54:00|42078.6|42058.6|42078.6|42058.6|42078.6|42058.6|42076.4|42056.4|0
1731462850000|2024-11-13 01:54:10|42076.4|42056.4|42081.1|42061.1|42081.1|42061.1|42076.4|42056.4|10
1731462860000|2024-11-13 01:54:20|42081.4|42061.4|42083.6|42063.6|42083.6|42063.6|42081.4|42061.4|1
1731462870000|2024-11-13 01:54:30|42081.4|42061.4|42081.4|42061.4|42081.4|42061.4|42078.9|42058.9|1
1731462880000|2024-11-13 01:54:40|42081.8|42061.8|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|0
1731462890000|2024-11-13 01:54:50|42081.4|42061.4|42078.9|42058.9|42081.4|42061.4|42078.6|42058.6|1
1731462900000|2024-11-13 01:55:00|42078.6|42058.6|42079.3|42059.3|42079.3|42059.3|42076.4|42056.4|0
1731462910000|2024-11-13 01:55:10|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42078.9|42058.9|1
1731462920000|2024-11-13 01:55:20|42079.3|42059.3|42073.9|42053.9|42079.3|42059.3|42073.9|42053.9|1
1731462930000|2024-11-13 01:55:30|42076.4|42056.4|42076.4|42056.4|42076.4|42056.4|42071.8|42051.8|10
1731462940000|2024-11-13 01:55:40|42076.1|42056.1|42076.4|42056.4|42076.4|42056.4|42071.8|42051.8|2
1731462950000|2024-11-13 01:55:50|42076.8|42056.8|42068.6|42048.6|42081.4|42061.4|42068.6|42048.6|20
1731462960000|2024-11-13 01:56:00|42062.8|42042.8|42061.5|42041.5|42062.8|42042.8|42055.7|42035.7|7
1731462970000|2024-11-13 01:56:10|42064|42044|42071.5|42051.5|42074|42054|42061.8|42041.8|4
1731462980000|2024-11-13 01:56:20|42073.6|42053.6|42076.1|42056.1|42076.5|42056.5|42073.6|42053.6|14
1731462990000|2024-11-13 01:56:30|42078.6|42058.6|42074|42054|42078.6|42058.6|42073.6|42053.6|3
1731463000000|2024-11-13 01:56:40|42076.1|42056.1|42078.6|42058.6|42079|42059|42076.1|42056.1|2
1731463010000|2024-11-13 01:56:50|42076.5|42056.5|42086.5|42066.5|42086.5|42066.5|42076.1|42056.1|9
1731463020000|2024-11-13 01:57:00|42088.6|42068.6|42093.6|42073.6|42093.6|42073.6|42086.1|42066.1|1
1731463030000|2024-11-13 01:57:10|42091.5|42071.5|42088.6|42068.6|42091.5|42071.5|42088.2|42068.2|5
1731463050000|2024-11-13 01:57:30|42086.1|42066.1|42078.6|42058.6|42086.1|42066.1|42078.6|42058.6|8
1731463060000|2024-11-13 01:57:40|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42078.2|42058.2|3
1731463070000|2024-11-13 01:57:50|42081.1|42061.1|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|1
1731463080000|2024-11-13 01:58:00|42083.6|42063.6|42083.6|42063.6|42085.7|42065.7|42081.1|42061.1|3
1731463090000|2024-11-13 01:58:10|42086.1|42066.1|42088.6|42068.6|42088.6|42068.6|42086.1|42066.1|1
1731463100000|2024-11-13 01:58:20|42090.7|42070.7|42091.5|42071.5|42091.5|42071.5|42088.6|42068.6|13
1731463110000|2024-11-13 01:58:30|42094|42074|42088.6|42068.6|42094|42074|42088.6|42068.6|5
1731463120000|2024-11-13 01:58:40|42086.1|42066.1|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|0
1731463130000|2024-11-13 01:58:50|42086.1|42066.1|42081.1|42061.1|42086.1|42066.1|42081.1|42061.1|5
1731463140000|2024-11-13 01:59:00|42080.7|42060.7|42078.6|42058.6|42080.7|42060.7|42073.6|42053.6|1
1731463150000|2024-11-13 01:59:10|42079|42059|42078.6|42058.6|42083.2|42063.2|42078.6|42058.6|2
1731463160000|2024-11-13 01:59:20|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|3
1731463170000|2024-11-13 01:59:30|42076.5|42056.5|42076.1|42056.1|42078.6|42058.6|42076.1|42056.1|1
1731463180000|2024-11-13 01:59:40|42078.6|42058.6|42081.1|42061.1|42081.1|42061.1|42076.1|42056.1|1
1731463190000|2024-11-13 01:59:50|42079|42059|42088.6|42068.6|42088.6|42068.6|42078.6|42058.6|3
1731463200000|2024-11-13 02:00:00|42086.1|42066.1|42076.5|42056.5|42086.1|42066.1|42071.8|42051.8|7
1731463210000|2024-11-13 02:00:10|42076.1|42056.1|42076.5|42056.5|42078.6|42058.6|42071.1|42051.1|2
1731463220000|2024-11-13 02:00:20|42078.6|42058.6|42081.1|42061.1|42081.1|42061.1|42076.5|42056.5|3
1731463230000|2024-11-13 02:00:30|42078.6|42058.6|42076.5|42056.5|42081.1|42061.1|42076.1|42056.1|3
1731463240000|2024-11-13 02:00:40|42078.6|42058.6|42076.5|42056.5|42079|42059|42071.5|42051.5|10
1731463250000|2024-11-13 02:00:50|42076.1|42056.1|42068.2|42048.2|42076.5|42056.5|42068.2|42048.2|11
1731463260000|2024-11-13 02:01:00|42063.2|42043.2|42049|42029|42063.2|42043.2|42049|42029|16
1731463270000|2024-11-13 02:01:10|42051.5|42031.5|42054|42034|42054|42034|42046.9|42026.9|1
1731463280000|2024-11-13 02:01:20|42056.5|42036.5|42049.4|42029.4|42056.5|42036.5|42046.9|42026.9|15
1731463290000|2024-11-13 02:01:30|42047.2|42027.2|42046.5|42026.5|42051.5|42031.5|42044|42024|10
1731463300000|2024-11-13 02:01:40|42041.9|42021.9|42041.5|42021.5|42044|42024|42041.5|42021.5|14
1731463310000|2024-11-13 02:01:50|42041.9|42021.9|42041.5|42021.5|42046.1|42026.1|42041.5|42021.5|3
1731463320000|2024-11-13 02:02:00|42041.1|42021.1|42036.5|42016.5|42041.1|42021.1|42034|42014|2
1731463330000|2024-11-13 02:02:10|42036.1|42016.1|42036.5|42016.5|42036.9|42016.9|42031.5|42011.5|4
1731463340000|2024-11-13 02:02:20|42039|42019|42036.9|42016.9|42041.5|42021.5|42036.5|42016.5|7
1731463350000|2024-11-13 02:02:30|42036.5|42016.5|42026.9|42006.9|42036.5|42016.5|42026.9|42006.9|9
1731463360000|2024-11-13 02:02:40|42026.5|42006.5|42026.1|42006.1|42031.1|42011.1|42026.1|42006.1|9
1731463370000|2024-11-13 02:02:50|42025.7|42005.7|42011.5|41991.5|42025.7|42005.7|42011.1|41991.1|8
1731463380000|2024-11-13 02:03:00|42011.1|41991.1|42006.1|41986.1|42011.1|41991.1|42001.1|41981.1|11
1731463390000|2024-11-13 02:03:10|42006.9|41986.9|42003.6|41983.6|42006.9|41986.9|42003.6|41983.6|6
1731463400000|2024-11-13 02:03:20|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42001.1|41981.1|8
1731463410000|2024-11-13 02:03:30|42006.5|41986.5|42006.5|41986.5|42011.1|41991.1|42006.5|41986.5|4
1731463420000|2024-11-13 02:03:40|42006.1|41986.1|42006.5|41986.5|42008.6|41988.6|41998.6|41978.6|10
1731463430000|2024-11-13 02:03:50|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|1
1731463440000|2024-11-13 02:04:00|42015.7|41995.7|42021.1|42001.1|42021.1|42001.1|42015.7|41995.7|3
1731463450000|2024-11-13 02:04:10|42020.7|42000.7|42011.9|41991.9|42020.7|42000.7|42011.9|41991.9|6
1731463460000|2024-11-13 02:04:20|42011.5|41991.5|42008.6|41988.6|42011.5|41991.5|42008.2|41988.2|8
1731463470000|2024-11-13 02:04:30|42011.1|41991.1|42011.5|41991.5|42016.1|41996.1|42011.1|41991.1|5
1731463480000|2024-11-13 02:04:40|42016.1|41996.1|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|0
1731463490000|2024-11-13 02:04:50|42016.9|41996.9|42012.6|41992.6|42016.9|41996.9|42012.2|41992.2|7
1731463500000|2024-11-13 02:05:00|42014.7|41994.7|42017.2|41997.2|42017.6|41997.6|42012.2|41992.2|3
1731463510000|2024-11-13 02:05:10|42015.1|41995.1|42022.2|42002.2|42022.2|42002.2|42014.7|41994.7|3
1731463520000|2024-11-13 02:05:20|42021.9|42001.9|42024.7|42004.7|42025.1|42005.1|42017.6|41997.6|6
1731463530000|2024-11-13 02:05:30|42025.1|42005.1|42022.2|42002.2|42027.2|42007.2|42019.7|41999.7|5
1731463540000|2024-11-13 02:05:40|42020.1|42000.1|42023|42003|42024.7|42004.7|42017.6|41997.6|19
1731463550000|2024-11-13 02:05:50|42025.5|42005.5|42028|42008|42028|42008|42023|42003|9
1731463560000|2024-11-13 02:06:00|42027.6|42007.6|42047.2|42027.2|42047.6|42027.6|42023|42003|10
1731463570000|2024-11-13 02:06:10|42047.6|42027.6|42053|42033|42055.1|42035.1|42047.2|42027.2|7
1731463580000|2024-11-13 02:06:20|42052.6|42032.6|42052.6|42032.6|42053.4|42033.4|42051.9|42031.9|5
1731463590000|2024-11-13 02:06:30|42052.2|42032.2|42047.6|42027.6|42052.6|42032.6|42047.6|42027.6|2
1731463600000|2024-11-13 02:06:40|42045.5|42025.5|42038|42018|42045.5|42025.5|42038|42018|3
1731463610000|2024-11-13 02:06:50|42035.9|42015.9|42028.4|42008.4|42037.6|42017.6|42028.4|42008.4|1
1731463620000|2024-11-13 02:07:00|42033|42013|42033.4|42013.4|42033.4|42013.4|42030.5|42010.5|6
1731463630000|2024-11-13 02:07:10|42033.8|42013.8|42033|42013|42038|42018|42032.6|42012.6|3
1731463640000|2024-11-13 02:07:20|42032.6|42012.6|42035.5|42015.5|42035.5|42015.5|42032.6|42012.6|2
1731463650000|2024-11-13 02:07:30|42033.4|42013.4|42043|42023|42043|42023|42033.4|42013.4|4
1731463660000|2024-11-13 02:07:40|42043.8|42023.8|42048.4|42028.4|42053|42033|42043.8|42023.8|1
1731463670000|2024-11-13 02:07:50|42048|42028|42060.1|42040.1|42060.5|42040.5|42048|42028|5
1731463680000|2024-11-13 02:08:00|42060.5|42040.5|42062.6|42042.6|42062.6|42042.6|42060.1|42040.1|3
1731463690000|2024-11-13 02:08:10|42062.3|42042.3|42062.6|42042.6|42065.1|42045.1|42060.1|42040.1|0
1731463700000|2024-11-13 02:08:20|42062.3|42042.3|42069.8|42049.8|42069.8|42049.8|42060.1|42040.1|2
1731463710000|2024-11-13 02:08:30|42072.6|42052.6|42073|42053|42075.1|42055.1|42070.5|42050.5|6
1731463720000|2024-11-13 02:08:40|42072.6|42052.6|42072.6|42052.6|42073|42053|42072.6|42052.6|3
1731463730000|2024-11-13 02:08:50|42073|42053|42067.6|42047.6|42073|42053|42067.6|42047.6|3
1731463740000|2024-11-13 02:09:00|42068|42048|42068|42048|42072.6|42052.6|42067.6|42047.6|3
1731463750000|2024-11-13 02:09:10|42067.6|42047.6|42068.4|42048.4|42070.1|42050.1|42067.6|42047.6|6
1731463760000|2024-11-13 02:09:20|42068|42048|42073|42053|42075.5|42055.5|42068|42048|3
1731463770000|2024-11-13 02:09:30|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|3
1731463780000|2024-11-13 02:09:40|42068|42048|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|1
1731463790000|2024-11-13 02:09:50|42069.8|42049.8|42072.3|42052.3|42072.6|42052.6|42069.8|42049.8|1
1731463800000|2024-11-13 02:10:00|42070.1|42050.1|42069.8|42049.8|42070.1|42050.1|42067.3|42047.3|5
1731463810000|2024-11-13 02:10:10|42067.6|42047.6|42057.6|42037.6|42067.6|42047.6|42057.6|42037.6|2
1731463820000|2024-11-13 02:10:20|42057.3|42037.3|42054.4|42034.4|42057.3|42037.3|42054|42034|3
1731463830000|2024-11-13 02:10:30|42054|42034|42054.4|42034.4|42054.4|42034.4|42049.4|42029.4|12
1731463840000|2024-11-13 02:10:40|42054.8|42034.8|42066.5|42046.5|42066.5|42046.5|42054.8|42034.8|4
1731463850000|2024-11-13 02:10:50|42061.9|42041.9|42076.9|42056.9|42076.9|42056.9|42061.9|42041.9|7
1731463860000|2024-11-13 02:11:00|42072.3|42052.3|42077.6|42057.6|42082.3|42062.3|42072.3|42052.3|8
1731463870000|2024-11-13 02:11:10|42077.3|42057.3|42075.1|42055.1|42081.9|42061.9|42072.3|42052.3|6
1731463880000|2024-11-13 02:11:20|42077.3|42057.3|42087.6|42067.6|42087.6|42067.6|42076.9|42056.9|16
1731463890000|2024-11-13 02:11:30|42089.8|42069.8|42092.3|42072.3|42092.3|42072.3|42089.4|42069.4|2
1731463900000|2024-11-13 02:11:40|42087.6|42067.6|42087.3|42067.3|42092.3|42072.3|42087.3|42067.3|9
1731463910000|2024-11-13 02:11:50|42086.9|42066.9|42091.9|42071.9|42092.3|42072.3|42086.9|42066.9|6
1731463920000|2024-11-13 02:12:00|42089.8|42069.8|42087.3|42067.3|42091.9|42071.9|42084.8|42064.8|11
1731463930000|2024-11-13 02:12:10|42089.4|42069.4|42087.3|42067.3|42092.3|42072.3|42087.3|42067.3|9
1731463940000|2024-11-13 02:12:20|42086.9|42066.9|42092.3|42072.3|42092.3|42072.3|42086.9|42066.9|5
1731463950000|2024-11-13 02:12:30|42090.2|42070.2|42096.9|42076.9|42096.9|42076.9|42089.8|42069.8|9
1731463960000|2024-11-13 02:12:40|42094.8|42074.8|42097.7|42077.7|42099.4|42079.4|42094.8|42074.8|5
1731463970000|2024-11-13 02:12:50|42097.3|42077.3|42091.9|42071.9|42099.8|42079.8|42091.1|42071.1|1
1731463980000|2024-11-13 02:13:00|42087.3|42067.3|42077.3|42057.3|42087.3|42067.3|42075.2|42055.2|2
1731463990000|2024-11-13 02:13:10|42072.7|42052.7|42066.9|42046.9|42072.7|42052.7|42066.9|42046.9|6
1731464000000|2024-11-13 02:13:20|42067.3|42047.3|42057.7|42037.7|42067.3|42047.3|42057.7|42037.7|4
1731464010000|2024-11-13 02:13:30|42061.9|42041.9|42057.3|42037.3|42062.3|42042.3|42055.2|42035.2|5
1731464020000|2024-11-13 02:13:40|42056.9|42036.9|42060.2|42040.2|42060.2|42040.2|42056.9|42036.9|2
1731464030000|2024-11-13 02:13:50|42062.3|42042.3|42061.9|42041.9|42064.8|42044.8|42060.2|42040.2|2
1731464040000|2024-11-13 02:14:00|42057.3|42037.3|42056.9|42036.9|42059.4|42039.4|42056.9|42036.9|0
1731464050000|2024-11-13 02:14:10|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42051.9|42031.9|3
1731464060000|2024-11-13 02:14:20|42059.4|42039.4|42061.9|42041.9|42061.9|42041.9|42056.9|42036.9|0
1731464070000|2024-11-13 02:14:30|42064|42044|42066.9|42046.9|42067.3|42047.3|42061.9|42041.9|0
1731464080000|2024-11-13 02:14:40|42062.7|42042.7|42067.3|42047.3|42067.3|42047.3|42062.7|42042.7|0
1731464090000|2024-11-13 02:14:50|42069.4|42049.4|42067.7|42047.7|42069.4|42049.4|42062.3|42042.3|2
1731464100000|2024-11-13 02:15:00|42067.3|42047.3|42052.3|42032.3|42067.7|42047.7|42052.3|42032.3|10
1731464110000|2024-11-13 02:15:10|42050.2|42030.2|42042.7|42022.7|42050.2|42030.2|42042.7|42022.7|7
1731464120000|2024-11-13 02:15:20|42047.3|42027.3|42052.7|42032.7|42053|42033|42047.3|42027.3|5
1731464130000|2024-11-13 02:15:30|42054.8|42034.8|42058.4|42038.4|42058.4|42038.4|42054.8|42034.8|1
1731464140000|2024-11-13 02:15:40|42058|42038|42057.7|42037.7|42059.8|42039.8|42057.3|42037.3|2
1731464150000|2024-11-13 02:15:50|42062.3|42042.3|42062.3|42042.3|42063|42043|42061.9|42041.9|10
1731464160000|2024-11-13 02:16:00|42059.8|42039.8|42047.7|42027.7|42062.3|42042.3|42047.7|42027.7|10
1731464170000|2024-11-13 02:16:10|42047.3|42027.3|42042.3|42022.3|42047.3|42027.3|42042.3|42022.3|3
1731464180000|2024-11-13 02:16:20|42032.3|42012.3|42027.7|42007.7|42032.3|42012.3|42027.7|42007.7|11
1731464190000|2024-11-13 02:16:30|42025.5|42005.5|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|5
1731464200000|2024-11-13 02:16:40|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.3|42007.3|0
1731464210000|2024-11-13 02:16:50|42028|42008|42027.7|42007.7|42032.3|42012.3|42027.7|42007.7|0
1731464220000|2024-11-13 02:17:00|42032.7|42012.7|42032.3|42012.3|42032.7|42012.7|42031.9|42011.9|0
1731464230000|2024-11-13 02:17:10|42031.9|42011.9|42032.3|42012.3|42034.8|42014.8|42031.9|42011.9|1
1731464240000|2024-11-13 02:17:20|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|2
1731464250000|2024-11-13 02:17:30|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42022.7|42002.7|1
1731464260000|2024-11-13 02:17:40|42024.8|42004.8|42022.7|42002.7|42027.3|42007.3|42022.7|42002.7|0
1731464270000|2024-11-13 02:17:50|42024.8|42004.8|42022.7|42002.7|42027.3|42007.3|42022.7|42002.7|1
1731464280000|2024-11-13 02:18:00|42022.3|42002.3|42022.7|42002.7|42022.7|42002.7|42022.3|42002.3|0
1731464290000|2024-11-13 02:18:10|42024.8|42004.8|42022.7|42002.7|42024.8|42004.8|42022.7|42002.7|1
1731464300000|2024-11-13 02:18:20|42023.1|42003.1|42027.3|42007.3|42027.7|42007.7|42023.1|42003.1|1
1731464310000|2024-11-13 02:18:30|42026.9|42006.9|42026.9|42006.9|42027.7|42007.7|42024.8|42004.8|1
1731464320000|2024-11-13 02:18:40|42024.8|42004.8|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|0
1731464330000|2024-11-13 02:18:50|42029.8|42009.8|42026.9|42006.9|42029.8|42009.8|42026.9|42006.9|0
1731464340000|2024-11-13 02:19:00|42027.3|42007.3|42027.3|42007.3|42031.9|42011.9|42027.3|42007.3|1
1731464350000|2024-11-13 02:19:10|42026.9|42006.9|42031.9|42011.9|42031.9|42011.9|42026.9|42006.9|1
1731464360000|2024-11-13 02:19:20|42032.3|42012.3|42032.7|42012.7|42032.7|42012.7|42032.3|42012.3|0
1731464370000|2024-11-13 02:19:30|42032.3|42012.3|42031.9|42011.9|42032.3|42012.3|42031.5|42011.5|0
1731464380000|2024-11-13 02:19:40|42031.5|42011.5|42029.4|42009.4|42031.5|42011.5|42029.4|42009.4|0
1731464390000|2024-11-13 02:19:50|42027.3|42007.3|42017.3|41997.3|42027.3|42007.3|42017.3|41997.3|6
1731464400000|2024-11-13 02:20:00|42015.2|41995.2|42012.3|41992.3|42016.9|41996.9|42012.3|41992.3|3
1731464410000|2024-11-13 02:20:10|42014.4|41994.4|42017.3|41997.3|42017.3|41997.3|42012.7|41992.7|2
1731464420000|2024-11-13 02:20:20|42016.9|41996.9|42017.3|41997.3|42017.7|41997.7|42016.9|41996.9|1
1731464430000|2024-11-13 02:20:30|42017.7|41997.7|42017.3|41997.3|42021.9|42001.9|42017.3|41997.3|1
1731464440000|2024-11-13 02:20:40|42019.4|41999.4|42021.9|42001.9|42021.9|42001.9|42019.4|41999.4|6
1731464450000|2024-11-13 02:20:50|42024.1|42004.1|42027.3|42007.3|42027.3|42007.3|42024.1|42004.1|0
1731464460000|2024-11-13 02:21:00|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|1
1731464470000|2024-11-13 02:21:10|42029.8|42009.8|42031.9|42011.9|42032.3|42012.3|42029.8|42009.8|0
1731464480000|2024-11-13 02:21:20|42027.7|42007.7|42027.3|42007.3|42027.7|42007.7|42027.3|42007.3|0
1731464490000|2024-11-13 02:21:30|42026.9|42006.9|42027.3|42007.3|42027.3|42007.3|42026.9|42006.9|0
1731464500000|2024-11-13 02:21:40|||||||||2
1731464510000|2024-11-13 02:21:50|42027.7|42007.7|42033.1|42013.1|42033.1|42013.1|42027.7|42007.7|1
1731464520000|2024-11-13 02:22:00|42032.7|42012.7|42032.3|42012.3|42032.7|42012.7|42031.9|42011.9|4
1731464530000|2024-11-13 02:22:10|42031.9|42011.9|42026.9|42006.9|42031.9|42011.9|42026.9|42006.9|1
1731464540000|2024-11-13 02:22:20|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|0
1731464550000|2024-11-13 02:22:30|42022.3|42002.3|42021.9|42001.9|42022.3|42002.3|42021.9|42001.9|0
1731464560000|2024-11-13 02:22:40|42017.3|41997.3|42011.9|41991.9|42017.3|41997.3|42011.9|41991.9|5
1731464570000|2024-11-13 02:22:50|42014.1|41994.1|42015.2|41995.2|42015.2|41995.2|42014.1|41994.1|3
1731464580000|2024-11-13 02:23:00|42014.8|41994.8|42017.3|41997.3|42017.3|41997.3|42012.7|41992.7|3
1731464590000|2024-11-13 02:23:10|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|1
1731464600000|2024-11-13 02:23:20|42017.3|41997.3|42012.3|41992.3|42019.4|41999.4|42009.4|41989.4|4
1731464610000|2024-11-13 02:23:30|42011.9|41991.9|42012.3|41992.3|42014.4|41994.4|42011.9|41991.9|0
1731464620000|2024-11-13 02:23:40|42011.9|41991.9|42012.3|41992.3|42014.4|41994.4|42007.7|41987.7|2
1731464630000|2024-11-13 02:23:50|42011.9|41991.9|42012.3|41992.3|42012.3|41992.3|42011.9|41991.9|0
1731464640000|2024-11-13 02:24:00|42014.4|41994.4|42014.4|41994.4|42014.4|41994.4|42012.3|41992.3|0
1731464650000|2024-11-13 02:24:10|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|2
1731464660000|2024-11-13 02:24:20|42011.9|41991.9|42012.3|41992.3|42012.3|41992.3|42011.9|41991.9|0
1731464670000|2024-11-13 02:24:30|42011.9|41991.9|42011.9|41991.9|42012.3|41992.3|42011.9|41991.9|0
1731464680000|2024-11-13 02:24:40|42011.6|41991.6|42012.7|41992.7|42014.4|41994.4|42009.4|41989.4|8
1731464690000|2024-11-13 02:24:50|42014.8|41994.8|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|0
1731464700000|2024-11-13 02:25:00|42014.4|41994.4|42011.9|41991.9|42016.9|41996.9|42011.9|41991.9|1
1731464710000|2024-11-13 02:25:10|42012.3|41992.3|42012|41992|42012.3|41992.3|42007.3|41987.3|3
1731464720000|2024-11-13 02:25:20|42011.6|41991.6|42012|41992|42012|41992|42007.3|41987.3|1
1731464730000|2024-11-13 02:25:30|42007.3|41987.3|42012.3|41992.3|42012.3|41992.3|42007.3|41987.3|1
1731464740000|2024-11-13 02:25:40|42012|41992|42012|41992|42012|41992|42012|41992|1
1731464750000|2024-11-13 02:25:50|42012.3|41992.3|42012|41992|42012.3|41992.3|42012|41992|0
1731464760000|2024-11-13 02:26:00|42009.5|41989.5|42012|41992|42012|41992|42007|41987|5
1731464770000|2024-11-13 02:26:10|42012.3|41992.3|42012.3|41992.3|42014.5|41994.5|42012.3|41992.3|0
1731464780000|2024-11-13 02:26:20|42017|41997|42017.3|41997.3|42017.3|41997.3|42012.3|41992.3|1
1731464790000|2024-11-13 02:26:30|42017.7|41997.7|42022|42002|42022.3|42002.3|42017.7|41997.7|3
1731464800000|2024-11-13 02:26:40|42017.7|41997.7|42017.3|41997.3|42022|42002|42017|41997|0
1731464810000|2024-11-13 02:26:50|42019.5|41999.5|42022.3|42002.3|42022.3|42002.3|42017|41997|0
1731464820000|2024-11-13 02:27:00|42022|42002|42022|42002|42022.3|42002.3|42021.6|42001.6|2
1731464830000|2024-11-13 02:27:10|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|0
1731464840000|2024-11-13 02:27:20|42024.5|42004.5|42027|42007|42027.3|42007.3|42024.5|42004.5|1
1731464850000|2024-11-13 02:27:30|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027|42007|1
1731464860000|2024-11-13 02:27:40|42032|42012|42027|42007|42032|42012|42027|42007|3
1731464880000|2024-11-13 02:28:00|42026.6|42006.6|42024.5|42004.5|42026.6|42006.6|42024.5|42004.5|2
1731464890000|2024-11-13 02:28:10|42027|42007|42024.5|42004.5|42027|42007|42024.5|42004.5|1
1731464900000|2024-11-13 02:28:20|42027|42007|42027|42007|42027.3|42007.3|42024.5|42004.5|1
1731464910000|2024-11-13 02:28:30|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|0
1731464920000|2024-11-13 02:28:40|42029.5|42009.5|42027|42007|42029.5|42009.5|42027|42007|7
1731464930000|2024-11-13 02:28:50|42027.3|42007.3|42029.8|42009.8|42029.8|42009.8|42027|42007|0
1731464940000|2024-11-13 02:29:00|42032|42012|42032|42012|42032.3|42012.3|42032|42012|0
1731464950000|2024-11-13 02:29:10|42031.6|42011.6|42032|42012|42032|42012|42031.6|42011.6|0
1731464960000|2024-11-13 02:29:20|42032.3|42012.3|42029.5|42009.5|42034.8|42014.8|42029.5|42009.5|4
1731464970000|2024-11-13 02:29:30|42027|42007|42026.6|42006.6|42027|42007|42026.6|42006.6|0
1731464980000|2024-11-13 02:29:40|42027|42007|42027|42007|42027|42007|42027|42007|0
1731464990000|2024-11-13 02:29:50|42026.6|42006.6|42022.3|42002.3|42027|42007|42022.3|42002.3|2
1731465000000|2024-11-13 02:30:00|42022|42002|42027|42007|42027|42007|42007.3|41987.3|23
1731465010000|2024-11-13 02:30:10|42027.3|42007.3|42029.1|42009.1|42029.8|42009.8|42027.3|42007.3|2
1731465020000|2024-11-13 02:30:20|42031.2|42011.2|42027|42007|42031.6|42011.6|42027|42007|3
1731465030000|2024-11-13 02:30:30|42026.6|42006.6|42015.8|41995.8|42026.6|42006.6|42013.7|41993.7|5
1731465040000|2024-11-13 02:30:40|42013.7|41993.7|42003.7|41983.7|42013.7|41993.7|42003.7|41983.7|9
1731465050000|2024-11-13 02:30:50|42003.3|41983.3|41993.7|41973.7|42003.3|41983.3|41988.7|41968.7|27
1731465060000|2024-11-13 02:31:00|41991.2|41971.2|41990.8|41970.8|41998.7|41978.7|41990.8|41970.8|14
1731465070000|2024-11-13 02:31:10|41988.7|41968.7|41988.7|41968.7|41991.2|41971.2|41986.6|41966.6|3
1731465080000|2024-11-13 02:31:20|41986.6|41966.6|41993.7|41973.7|41993.7|41973.7|41986.6|41966.6|1
1731465090000|2024-11-13 02:31:30|41991.2|41971.2|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|3
1731465100000|2024-11-13 02:31:40|41993.3|41973.3|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|1
1731465110000|2024-11-13 02:31:50|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|1
1731465120000|2024-11-13 02:32:00|41997|41977|42003.7|41983.7|42003.7|41983.7|41997|41977|4
1731465130000|2024-11-13 02:32:10|42004.1|41984.1|42004.1|41984.1|42008.7|41988.7|42003.7|41983.7|4
1731465140000|2024-11-13 02:32:20|42003.7|41983.7|42006.2|41986.2|42008.3|41988.3|42003.7|41983.7|3
1731465150000|2024-11-13 02:32:30|42004.1|41984.1|42001.6|41981.6|42004.1|41984.1|41999.5|41979.5|3
1731465160000|2024-11-13 02:32:40|41999.5|41979.5|42003.7|41983.7|42006.2|41986.2|41999.5|41979.5|1
1731465170000|2024-11-13 02:32:50|42006.2|41986.2|42013.7|41993.7|42013.7|41993.7|42006.2|41986.2|5
1731465180000|2024-11-13 02:33:00|42014.1|41994.1|42018.7|41998.7|42018.7|41998.7|42013.7|41993.7|9
1731465190000|2024-11-13 02:33:10|42019.1|41999.1|42031.6|42011.6|42032|42012|42019.1|41999.1|4
1731465200000|2024-11-13 02:33:20|42029.5|42009.5|42031.2|42011.2|42031.2|42011.2|42026.6|42006.6|3
1731465210000|2024-11-13 02:33:30|42027|42007|42031.6|42011.6|42036.2|42016.2|42027|42007|3
1731465220000|2024-11-13 02:33:40|42032|42012|42031.6|42011.6|42034.5|42014.5|42031.6|42011.6|2
1731465230000|2024-11-13 02:33:50|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|42028.4|42008.4|0
1731465240000|2024-11-13 02:34:00|42031.6|42011.6|42021.6|42001.6|42031.6|42011.6|42021.6|42001.6|4
1731465250000|2024-11-13 02:34:10|42019.5|41999.5|42021.6|42001.6|42024.5|42004.5|42019.5|41999.5|4
1731465260000|2024-11-13 02:34:20|42019.5|41999.5|42019.5|41999.5|42022|42002|42019.5|41999.5|1
1731465270000|2024-11-13 02:34:30|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017|41997|1
1731465280000|2024-11-13 02:34:40|42017|41997|42017.4|41997.4|42017.4|41997.4|42017|41997|2
1731465290000|2024-11-13 02:34:50|42017.7|41997.7|42017.7|41997.7|42018.5|41998.5|42017.7|41997.7|2
1731465300000|2024-11-13 02:35:00|42017.4|41997.4|42025.2|42005.2|42025.2|42005.2|42017.4|41997.4|11
1731465310000|2024-11-13 02:35:10|42025.6|42005.6|42027.4|42007.4|42030.6|42010.6|42024.9|42004.9|8
1731465330000|2024-11-13 02:35:30|42027|42007|42017|41997|42027|42007|42012.7|41992.7|1
1731465340000|2024-11-13 02:35:40|42012.7|41992.7|42006.6|41986.6|42017|41997|42006.6|41986.6|5
1731465350000|2024-11-13 02:35:50|42007|41987|42007|41987|42007.7|41987.7|42004.9|41984.9|1
1731465360000|2024-11-13 02:36:00|42007.7|41987.7|42007.4|41987.4|42010.2|41990.2|42007.4|41987.4|1
1731465370000|2024-11-13 02:36:10|42002.7|41982.7|42002.8|41982.8|42007|41987|42002|41982|3
1731465380000|2024-11-13 02:36:20|42007|41987|42007|41987|42007|41987|42002|41982|3
1731465390000|2024-11-13 02:36:30|42007.4|41987.4|42014.9|41994.9|42017|41997|42007.4|41987.4|4
1731465400000|2024-11-13 02:36:40|42017|41997|42014.5|41994.5|42017|41997|42012|41992|2
1731465410000|2024-11-13 02:36:50|42014.9|41994.9|42022|42002|42022|42002|42012|41992|1
1731465420000|2024-11-13 02:37:00|42022.4|42002.4|42017.4|41997.4|42022.4|42002.4|42012.8|41992.8|3
1731465430000|2024-11-13 02:37:10|42017|41997|42012|41992|42017|41997|42012|41992|2
1731465440000|2024-11-13 02:37:20|42007.4|41987.4|42007|41987|42007.4|41987.4|42006.6|41986.6|1
1731465450000|2024-11-13 02:37:30|42006.6|41986.6|42002|41982|42006.6|41986.6|41997.4|41977.4|8
1731465460000|2024-11-13 02:37:40|41999.9|41979.9|41994.9|41974.9|42002|41982|41994.9|41974.9|2
1731465470000|2024-11-13 02:37:50|41992.4|41972.4|41992|41972|41994.1|41974.1|41991.6|41971.6|1
1731465480000|2024-11-13 02:38:00|41992.4|41972.4|41992.4|41972.4|41995.3|41975.3|41992.4|41972.4|4
1731465490000|2024-11-13 02:38:10|41997|41977|41997|41977|41997|41977|41992|41972|2
1731465500000|2024-11-13 02:38:20|41992|41972|41982.4|41962.4|41992|41972|41982.4|41962.4|1
1731465510000|2024-11-13 02:38:30|41986.6|41966.6|41987.4|41967.4|41987.4|41967.4|41986.6|41966.6|4
1731465520000|2024-11-13 02:38:40|41989.5|41969.5|41987.4|41967.4|41989.5|41969.5|41982|41962|13
1731465530000|2024-11-13 02:38:50|41987|41967|41987|41967|41987.4|41967.4|41987|41967|0
1731465540000|2024-11-13 02:39:00|41982.8|41962.8|41987|41967|41987|41967|41982.4|41962.4|10
1731465550000|2024-11-13 02:39:10|41987.4|41967.4|41982.4|41962.4|41987.4|41967.4|41982.4|41962.4|7
1731465560000|2024-11-13 02:39:20|41984.9|41964.9|41999.5|41979.5|41999.5|41979.5|41984.9|41964.9|10
1731465570000|2024-11-13 02:39:30|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|1
1731465580000|2024-11-13 02:39:40|41996.3|41976.3|41991.6|41971.6|41996.3|41976.3|41991.6|41971.6|2
1731465590000|2024-11-13 02:39:50|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|2
1731465600000|2024-11-13 02:40:00|41987|41967|41991.6|41971.6|41992|41972|41987|41967|3
1731465610000|2024-11-13 02:40:10|41992|41972|42002|41982|42004.1|41984.1|41992|41972|0
1731465620000|2024-11-13 02:40:20|42004.1|41984.1|41997.4|41977.4|42004.1|41984.1|41997|41977|5
1731465630000|2024-11-13 02:40:30|41997|41977|41987.4|41967.4|41997|41977|41984.5|41964.5|1
1731465640000|2024-11-13 02:40:40|41987|41967|41992|41972|41997|41977|41987|41967|1
1731465650000|2024-11-13 02:40:50|41994.5|41974.5|41996.6|41976.6|41996.6|41976.6|41992|41972|1
1731465660000|2024-11-13 02:41:00|41997|41977|41987|41967|41997|41977|41987|41967|5
1731465670000|2024-11-13 02:41:10|41984.5|41964.5|41982.4|41962.4|41987.4|41967.4|41982.4|41962.4|5
1731465680000|2024-11-13 02:41:20|41984.5|41964.5|41982|41962|41987|41967|41982|41962|0
1731465690000|2024-11-13 02:41:30|41982.4|41962.4|41986.6|41966.6|41987|41967|41982|41962|8
1731465700000|2024-11-13 02:41:40|41984.5|41964.5|41986.6|41966.6|41986.6|41966.6|41982.4|41962.4|9
1731465710000|2024-11-13 02:41:50|41990.9|41970.9|41991.6|41971.6|41991.6|41971.6|41986.6|41966.6|1
1731465720000|2024-11-13 02:42:00|41992|41972|42002.4|41982.4|42002.4|41982.4|41992|41972|4
1731465730000|2024-11-13 02:42:10|42002|41982|42002|41982|42006.6|41986.6|42002|41982|0
1731465740000|2024-11-13 02:42:20|42001.6|41981.6|41997.4|41977.4|42001.6|41981.6|41997.4|41977.4|0
1731465750000|2024-11-13 02:42:30|41999.5|41979.5|42001.6|41981.6|42002|41982|41997|41977|1
1731465760000|2024-11-13 02:42:40|42002|41982|41997|41977|42002|41982|41996.6|41976.6|1
1731465770000|2024-11-13 02:42:50|41997.4|41977.4|41997.8|41977.8|41997.8|41977.8|41997.4|41977.4|0
1731465780000|2024-11-13 02:43:00|41997.4|41977.4|42002|41982|42002|41982|41997|41977|5
1731465790000|2024-11-13 02:43:10|42001.6|41981.6|41999.5|41979.5|42002.4|41982.4|41997.4|41977.4|1
1731465800000|2024-11-13 02:43:20|42001.6|41981.6|41997|41977|42001.6|41981.6|41997|41977|0
1731465810000|2024-11-13 02:43:30|41996.6|41976.6|41994.5|41974.5|41997|41977|41994.5|41974.5|9
1731465820000|2024-11-13 02:43:40|41996.6|41976.6|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|0
1731465830000|2024-11-13 02:43:50|42001.3|41981.3|42007|41987|42007|41987|41997|41977|1
1731465840000|2024-11-13 02:44:00|42007.4|41987.4|42007|41987|42011.7|41991.7|42006.7|41986.7|7
1731465850000|2024-11-13 02:44:10|42006.7|41986.7|42002|41982|42006.7|41986.7|41997.4|41977.4|3
1731465860000|2024-11-13 02:44:20|42002.4|41982.4|42001.7|41981.7|42002.4|41982.4|42001.7|41981.7|0
1731465870000|2024-11-13 02:44:30|42002|41982|42006.7|41986.7|42006.7|41986.7|42002|41982|0
1731465880000|2024-11-13 02:44:40|42002|41982|42002|41982|42006.7|41986.7|42002|41982|1
1731465890000|2024-11-13 02:44:50|42004.2|41984.2|42002.4|41982.4|42006.7|41986.7|42002|41982|1
1731465900000|2024-11-13 02:45:00|42002|41982|42002|41982|42006.7|41986.7|42001.7|41981.7|2
1731465910000|2024-11-13 02:45:10|42001.7|41981.7|41996.3|41976.3|42002|41982|41996.3|41976.3|1
1731465920000|2024-11-13 02:45:20|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41992|41972|0
1731465930000|2024-11-13 02:45:30|41997|41977|41997|41977|41997|41977|41997|41977|7
1731465940000|2024-11-13 02:45:40|41999.2|41979.2|41997|41977|41999.2|41979.2|41996.7|41976.7|4
1731465950000|2024-11-13 02:45:50|42001.3|41981.3|42001.7|41981.7|42001.7|41981.7|41996.7|41976.7|2
1731465960000|2024-11-13 02:46:00|42003.8|41983.8|42001.7|41981.7|42006.7|41986.7|42001.7|41981.7|6
1731465970000|2024-11-13 02:46:10|42004.2|41984.2|42002|41982|42004.2|41984.2|42001.3|41981.3|4
1731465980000|2024-11-13 02:46:20|42004.2|41984.2|42006.7|41986.7|42011.7|41991.7|42004.2|41984.2|3
1731465990000|2024-11-13 02:46:30|42007|41987|42001.7|41981.7|42007|41987|42001.7|41981.7|18
1731466000000|2024-11-13 02:46:40|42001.3|41981.3|42006.7|41986.7|42006.7|41986.7|42001.3|41981.3|3
1731466010000|2024-11-13 02:46:50|42007|41987|42006.7|41986.7|42007.4|41987.4|42006.7|41986.7|15
1731466020000|2024-11-13 02:47:00|42004.5|41984.5|42001.7|41981.7|42004.5|41984.5|41997.8|41977.8|1
1731466030000|2024-11-13 02:47:10|42002|41982|42001.7|41981.7|42004.5|41984.5|42001.7|41981.7|0
1731466040000|2024-11-13 02:47:20|42004.2|41984.2|42002|41982|42006.7|41986.7|42002|41982|2
1731466050000|2024-11-13 02:47:30|42004.2|41984.2|42006.3|41986.3|42007|41987|42001.7|41981.7|0
1731466060000|2024-11-13 02:47:40|42002|41982|42007|41987|42007|41987|42002|41982|0
1731466070000|2024-11-13 02:47:50|42007.4|41987.4|42011.7|41991.7|42016.3|41996.3|42007.4|41987.4|4
1731466080000|2024-11-13 02:48:00|42012|41992|42007.4|41987.4|42016.7|41996.7|42007.4|41987.4|0
1731466090000|2024-11-13 02:48:10|42007|41987|42002|41982|42007.4|41987.4|42002|41982|0
1731466100000|2024-11-13 02:48:20|42004.5|41984.5|42001.7|41981.7|42006.7|41986.7|42001.7|41981.7|2
1731466110000|2024-11-13 02:48:30|42001.3|41981.3|41996.7|41976.7|42001.3|41981.3|41996.7|41976.7|5
1731466120000|2024-11-13 02:48:40|41997|41977|41996.7|41976.7|41997|41977|41994.2|41974.2|4
1731466130000|2024-11-13 02:48:50|41997|41977|41997|41977|41997|41977|41992|41972|3
1731466140000|2024-11-13 02:49:00|41996.7|41976.7|42006.7|41986.7|42006.7|41986.7|41996.7|41976.7|2
1731466150000|2024-11-13 02:49:10|42010.9|41990.9|42008.8|41988.8|42012|41992|42008.8|41988.8|0
1731466160000|2024-11-13 02:49:20|||||||||1
1731466170000|2024-11-13 02:49:30|42006.7|41986.7|42009.2|41989.2|42009.2|41989.2|42006.3|41986.3|4
1731466180000|2024-11-13 02:49:40|42008.8|41988.8|42009.2|41989.2|42009.2|41989.2|42008.8|41988.8|1
1731466190000|2024-11-13 02:49:50|42009.6|41989.6|42009.6|41989.6|42011.7|41991.7|42006.7|41986.7|8
1731466200000|2024-11-13 02:50:00|42009.2|41989.2|42016.7|41996.7|42021.3|42001.3|42007.1|41987.1|4
1731466210000|2024-11-13 02:50:10|42017.1|41997.1|42014.2|41994.2|42017.1|41997.1|42013.8|41993.8|6
1731466220000|2024-11-13 02:50:20|42012.1|41992.1|42012.1|41992.1|42016.7|41996.7|42011.7|41991.7|8
1731466230000|2024-11-13 02:50:30|42016.3|41996.3|42016.7|41996.7|42016.7|41996.7|42016.3|41996.3|0
1731466240000|2024-11-13 02:50:40|42011.7|41991.7|42011.7|41991.7|42012.1|41992.1|42011.7|41991.7|1
1731466250000|2024-11-13 02:50:50|42012.1|41992.1|42017.1|41997.1|42019.6|41999.6|42011.7|41991.7|5
1731466260000|2024-11-13 02:51:00|42016.7|41996.7|42017.1|41997.1|42017.1|41997.1|42014.6|41994.6|0
1731466270000|2024-11-13 02:51:10|42021.3|42001.3|42021.7|42001.7|42021.7|42001.7|42017.4|41997.4|0
1731466280000|2024-11-13 02:51:20|42022.4|42002.4|42024.9|42004.9|42029.6|42009.6|42022.4|42002.4|9
1731466290000|2024-11-13 02:51:30|42024.6|42004.6|42027.1|42007.1|42027.1|42007.1|42022.1|42002.1|5
1731466300000|2024-11-13 02:51:40|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|0
1731466310000|2024-11-13 02:51:50|42027.8|42007.8|42034.6|42014.6|42034.6|42014.6|42027.4|42007.4|2
1731466320000|2024-11-13 02:52:00|42032.4|42012.4|42039.2|42019.2|42039.2|42019.2|42031.7|42011.7|6
1731466330000|2024-11-13 02:52:10|42041.7|42021.7|42052.1|42032.1|42052.1|42032.1|42041.7|42021.7|8
1731466340000|2024-11-13 02:52:20|42054.2|42034.2|42056.3|42036.3|42056.3|42036.3|42051.7|42031.7|6
1731466350000|2024-11-13 02:52:30|||||||||3
1731466360000|2024-11-13 02:52:40|42052.1|42032.1|42056.3|42036.3|42056.3|42036.3|42051.7|42031.7|1
1731466370000|2024-11-13 02:52:50|42056.7|42036.7|42059.2|42039.2|42063.8|42043.8|42056.7|42036.7|2
1731466380000|2024-11-13 02:53:00|42058.8|42038.8|42054.6|42034.6|42061.3|42041.3|42054.6|42034.6|7
1731466390000|2024-11-13 02:53:10|42056.7|42036.7|42052.1|42032.1|42056.7|42036.7|42051.7|42031.7|0
1731466400000|2024-11-13 02:53:20|42051.7|42031.7|42046.7|42026.7|42051.7|42031.7|42046.7|42026.7|0
1731466410000|2024-11-13 02:53:30|42047.1|42027.1|42047.1|42027.1|42049.2|42029.2|42046.7|42026.7|2
1731466420000|2024-11-13 02:53:40|42046.7|42026.7|42047.4|42027.4|42049.6|42029.6|42046.7|42026.7|4
1731466430000|2024-11-13 02:53:50|42049.6|42029.6|42052.1|42032.1|42052.1|42032.1|42047.1|42027.1|17
1731466440000|2024-11-13 02:54:00|42052.8|42032.8|42057.1|42037.1|42057.4|42037.4|42052.4|42032.4|3
1731466450000|2024-11-13 02:54:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42052.4|42032.4|8
1731466460000|2024-11-13 02:54:20|42059.6|42039.6|42057.4|42037.4|42059.6|42039.6|42057.1|42037.1|0
1731466470000|2024-11-13 02:54:30|42056.7|42036.7|42054.9|42034.9|42057.1|42037.1|42052.4|42032.4|5
1731466480000|2024-11-13 02:54:40|42054.6|42034.6|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|1
1731466490000|2024-11-13 02:54:50|42054.6|42034.6|42059.2|42039.2|42059.6|42039.6|42054.6|42034.6|6
1731466500000|2024-11-13 02:55:00|42059.6|42039.6|42057.1|42037.1|42061.3|42041.3|42057.1|42037.1|1
1731466510000|2024-11-13 02:55:10|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.3|42036.3|7
1731466520000|2024-11-13 02:55:20|42058.8|42038.8|42056.7|42036.7|42058.8|42038.8|42056.3|42036.3|3
1731466530000|2024-11-13 02:55:30|42056.3|42036.3|42061.3|42041.3|42061.3|42041.3|42056.3|42036.3|10
1731466540000|2024-11-13 02:55:40|42059.2|42039.2|42056.7|42036.7|42059.2|42039.2|42055.9|42035.9|14
1731466550000|2024-11-13 02:55:50|42059.2|42039.2|42069.2|42049.2|42069.2|42049.2|42059.2|42039.2|9
1731466560000|2024-11-13 02:56:00|42068.8|42048.8|42071.3|42051.3|42071.3|42051.3|42068.8|42048.8|6
1731466570000|2024-11-13 02:56:10|42069.2|42049.2|42074.2|42054.2|42074.2|42054.2|42067.1|42047.1|3
1731466580000|2024-11-13 02:56:20|42074.6|42054.6|42079.6|42059.6|42079.6|42059.6|42074.6|42054.6|11
1731466590000|2024-11-13 02:56:30|42081.7|42061.7|42081.7|42061.7|42084.2|42064.2|42081.7|42061.7|1
1731466600000|2024-11-13 02:56:40|42082.1|42062.1|42081.3|42061.3|42084.2|42064.2|42079.2|42059.2|3
1731466610000|2024-11-13 02:56:50|42079.2|42059.2|42081.7|42061.7|42081.7|42061.7|42079.2|42059.2|0
1731466620000|2024-11-13 02:57:00|42079.6|42059.6|42081.7|42061.7|42081.7|42061.7|42076.7|42056.7|12
1731466630000|2024-11-13 02:57:10|42082.1|42062.1|42081.3|42061.3|42086.7|42066.7|42081.3|42061.3|4
1731466650000|2024-11-13 02:57:30|42076.7|42056.7|42072.1|42052.1|42076.7|42056.7|42072.1|42052.1|2
1731466660000|2024-11-13 02:57:40|42074.2|42054.2|42076.7|42056.7|42081|42061|42072.1|42052.1|2
1731466670000|2024-11-13 02:57:50|42081.3|42061.3|42076.3|42056.3|42081.3|42061.3|42076.3|42056.3|11
1731466680000|2024-11-13 02:58:00|42076.7|42056.7|42086.3|42066.3|42086.3|42066.3|42072.1|42052.1|6
1731466690000|2024-11-13 02:58:10|42084.2|42064.2|42081.7|42061.7|42084.2|42064.2|42081.3|42061.3|15
1731466700000|2024-11-13 02:58:20|42082.1|42062.1|42084.2|42064.2|42086.3|42066.3|42081.7|42061.7|29
1731466710000|2024-11-13 02:58:30|42086.3|42066.3|42082.1|42062.1|42086.7|42066.7|42082.1|42062.1|8
1731466720000|2024-11-13 02:58:40|42084.2|42064.2|42086.3|42066.3|42086.7|42066.7|42081.7|42061.7|1
1731466730000|2024-11-13 02:58:50|42086.7|42066.7|42081.7|42061.7|42086.7|42066.7|42081.7|42061.7|2
1731466740000|2024-11-13 02:59:00|42081.3|42061.3|42081.7|42061.7|42086.3|42066.3|42081.3|42061.3|6
1731466750000|2024-11-13 02:59:10|42081.3|42061.3|42086.7|42066.7|42086.7|42066.7|42081.3|42061.3|0
1731466760000|2024-11-13 02:59:20|42086.3|42066.3|42084.2|42064.2|42086.3|42066.3|42081.3|42061.3|5
1731466770000|2024-11-13 02:59:30|42084.6|42064.6|42084.2|42064.2|42084.6|42064.6|42083.8|42063.8|0
1731466780000|2024-11-13 02:59:40|42083.8|42063.8|42081.3|42061.3|42083.8|42063.8|42079.2|42059.2|7
1731466790000|2024-11-13 02:59:50|42077.1|42057.1|42076.7|42056.7|42079.2|42059.2|42076.7|42056.7|0
1731466800000|2024-11-13 03:00:00|42079.2|42059.2|42074.2|42054.2|42079.2|42059.2|42071.3|42051.3|10
1731466810000|2024-11-13 03:00:10|42072.1|42052.1|42071.3|42051.3|42074.2|42054.2|42071.3|42051.3|1
1731466820000|2024-11-13 03:00:20|42071.7|42051.7|42071.7|42051.7|42072.1|42052.1|42071.3|42051.3|7
1731466830000|2024-11-13 03:00:30|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|42073.8|42053.8|0
1731466840000|2024-11-13 03:00:40|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.3|42056.3|7
1731466850000|2024-11-13 03:00:50|42081.3|42061.3|42078.8|42058.8|42083.8|42063.8|42078.8|42058.8|4
1731466860000|2024-11-13 03:01:00|42079.6|42059.6|42083.8|42063.8|42083.8|42063.8|42078.8|42058.8|8
1731466870000|2024-11-13 03:01:10|42086.3|42066.3|42086.3|42066.3|42088.8|42068.8|42086.3|42066.3|6
1731466880000|2024-11-13 03:01:20|42084.2|42064.2|42086.3|42066.3|42086.3|42066.3|42083.8|42063.8|2
1731466890000|2024-11-13 03:01:30|42086.7|42066.7|42086.3|42066.3|42091.3|42071.3|42086|42066|8
1731466900000|2024-11-13 03:01:40|42088.5|42068.5|42085.6|42065.6|42088.5|42068.5|42085.2|42065.2|2
1731466910000|2024-11-13 03:01:50|42086|42066|42089.2|42069.2|42089.2|42069.2|42083.8|42063.8|4
1731466920000|2024-11-13 03:02:00|42091.3|42071.3|42101.7|42081.7|42103.8|42083.8|42091.3|42071.3|20
1731466930000|2024-11-13 03:02:10|42102.1|42082.1|42097.1|42077.1|42104.2|42084.2|42097.1|42077.1|30
1731466940000|2024-11-13 03:02:20|42095|42075|42094.2|42074.2|42095|42075|42094.2|42074.2|10
1731466950000|2024-11-13 03:02:30|42093.9|42073.9|42091.4|42071.4|42093.9|42073.9|42091.4|42071.4|3
1731466960000|2024-11-13 03:02:40|42091|42071|42086.4|42066.4|42091.4|42071.4|42086.4|42066.4|0
1731466970000|2024-11-13 03:02:50|42086.7|42066.7|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|4
1731466980000|2024-11-13 03:03:00|42084.2|42064.2|42076.7|42056.7|42084.2|42064.2|42076.7|42056.7|4
1731466990000|2024-11-13 03:03:10|42081|42061|42081.4|42061.4|42082.1|42062.1|42081|42061|7
1731467000000|2024-11-13 03:03:20|42081|42061|42081|42061|42081.4|42061.4|42081|42061|0
1731467010000|2024-11-13 03:03:30|42079.2|42059.2|42081.7|42061.7|42081.7|42061.7|42076.7|42056.7|2
1731467020000|2024-11-13 03:03:40|42082.1|42062.1|42084.2|42064.2|42084.2|42064.2|42082.1|42062.1|0
1731467030000|2024-11-13 03:03:50|42086.4|42066.4|42076.7|42056.7|42086.4|42066.4|42076.7|42056.7|5
1731467040000|2024-11-13 03:04:00|42078.9|42058.9|42076.7|42056.7|42081.7|42061.7|42076.7|42056.7|0
1731467050000|2024-11-13 03:04:10|42077.1|42057.1|42081.7|42061.7|42081.7|42061.7|42077.1|42057.1|1
1731467060000|2024-11-13 03:04:20|42079.2|42059.2|42076.7|42056.7|42079.2|42059.2|42076.7|42056.7|1
1731467070000|2024-11-13 03:04:30|42076.4|42056.4|42076.4|42056.4|42076.7|42056.7|42076.4|42056.4|0
1731467080000|2024-11-13 03:04:40|42074.2|42054.2|42070|42050|42074.2|42054.2|42070|42050|1
1731467090000|2024-11-13 03:04:50|42067.9|42047.9|42067.1|42047.1|42072.1|42052.1|42067.1|42047.1|1
1731467100000|2024-11-13 03:05:00|42071.4|42051.4|42061.7|42041.7|42071.4|42051.4|42061.7|42041.7|7
1731467110000|2024-11-13 03:05:10|42062.1|42042.1|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|2
1731467120000|2024-11-13 03:05:20|42056.7|42036.7|42051.7|42031.7|42056.7|42036.7|42051.4|42031.4|4
1731467130000|2024-11-13 03:05:30|42052.1|42032.1|42052.1|42032.1|42052.1|42032.1|42049.2|42029.2|1
1731467140000|2024-11-13 03:05:40|42054.2|42034.2|42057.1|42037.1|42057.1|42037.1|42054.2|42034.2|8
1731467150000|2024-11-13 03:05:50|42056.7|42036.7|42061.7|42041.7|42061.7|42041.7|42056.7|42036.7|9
1731467160000|2024-11-13 03:06:00|42057.5|42037.5|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|4
1731467170000|2024-11-13 03:06:10|42057.5|42037.5|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|0
1731467180000|2024-11-13 03:06:20|42056.7|42036.7|42057.1|42037.1|42057.5|42037.5|42056.7|42036.7|7
1731467190000|2024-11-13 03:06:30|42056.7|42036.7|42052.1|42032.1|42057.1|42037.1|42052.1|42032.1|9
1731467200000|2024-11-13 03:06:40|42052.5|42032.5|42051.7|42031.7|42054.6|42034.6|42051.7|42031.7|2
1731467210000|2024-11-13 03:06:50|42052.1|42032.1|42054.6|42034.6|42059.6|42039.6|42052.1|42032.1|9
1731467220000|2024-11-13 03:07:00|42056.7|42036.7|42052.1|42032.1|42056.7|42036.7|42052.1|42032.1|1
1731467230000|2024-11-13 03:07:10|42049.6|42029.6|42052.1|42032.1|42052.1|42032.1|42047.5|42027.5|1
1731467240000|2024-11-13 03:07:20|42051.7|42031.7|42061.4|42041.4|42061.4|42041.4|42051.7|42031.7|4
1731467250000|2024-11-13 03:07:30|42061.7|42041.7|42062.1|42042.1|42066.7|42046.7|42061.7|42041.7|4
1731467260000|2024-11-13 03:07:40|42066.4|42046.4|42062.1|42042.1|42066.7|42046.7|42062.1|42042.1|0
1731467270000|2024-11-13 03:07:50|42061.7|42041.7|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|0
1731467280000|2024-11-13 03:08:00|42061.8|42041.8|42066.4|42046.4|42066.4|42046.4|42061.8|42041.8|1
1731467290000|2024-11-13 03:08:10|42066.8|42046.8|42067.1|42047.1|42067.1|42047.1|42066.4|42046.4|5
1731467300000|2024-11-13 03:08:20|42069.3|42049.3|42071.8|42051.8|42072.1|42052.1|42069.3|42049.3|1
1731467310000|2024-11-13 03:08:30|42072.1|42052.1|42076.8|42056.8|42076.8|42056.8|42071.8|42051.8|3
1731467320000|2024-11-13 03:08:40|42076.4|42056.4|42076.8|42056.8|42076.8|42056.8|42076.4|42056.4|2
1731467330000|2024-11-13 03:08:50|42076.4|42056.4|42077.1|42057.1|42077.1|42057.1|42076.4|42056.4|3
1731467340000|2024-11-13 03:09:00|42079.3|42059.3|42066.8|42046.8|42079.3|42059.3|42064.3|42044.3|4
1731467350000|2024-11-13 03:09:10|42066.4|42046.4|42062.1|42042.1|42066.8|42046.8|42061.8|42041.8|4
1731467360000|2024-11-13 03:09:20|42061.8|42041.8|42061.4|42041.4|42061.8|42041.8|42059.3|42039.3|4
1731467370000|2024-11-13 03:09:30|42061.8|42041.8|42059.3|42039.3|42061.8|42041.8|42059.3|42039.3|1
1731467380000|2024-11-13 03:09:40|42058.9|42038.9|42053.9|42033.9|42058.9|42038.9|42053.9|42033.9|1
1731467390000|2024-11-13 03:09:50|42054.3|42034.3|42056.4|42036.4|42056.4|42036.4|42053.9|42033.9|0
1731467400000|2024-11-13 03:10:00|42056|42036|42056.8|42036.8|42061.8|42041.8|42056|42036|2
1731467410000|2024-11-13 03:10:10|42052.1|42032.1|42051.4|42031.4|42052.1|42032.1|42048.9|42028.9|10
1731467420000|2024-11-13 03:10:20|42051.8|42031.8|42054.3|42034.3|42054.3|42034.3|42051.4|42031.4|0
1731467430000|2024-11-13 03:10:30|42054.6|42034.6|42057.1|42037.1|42058.9|42038.9|42054.6|42034.6|1
1731467440000|2024-11-13 03:10:40|42059.6|42039.6|42061.8|42041.8|42061.8|42041.8|42057.1|42037.1|4
1731467450000|2024-11-13 03:10:50|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.1|42042.1|0
1731467460000|2024-11-13 03:11:00|42071.4|42051.4|42071.4|42051.4|42071.4|42051.4|42069.3|42049.3|5
1731467470000|2024-11-13 03:11:10|42071|42051|42066.4|42046.4|42071.8|42051.8|42066|42046|4
1731467480000|2024-11-13 03:11:20|42066|42046|42054.6|42034.6|42066|42046|42054.6|42034.6|2
1731467490000|2024-11-13 03:11:30|42056.8|42036.8|42049.6|42029.6|42057.1|42037.1|42049.3|42029.3|2
1731467500000|2024-11-13 03:11:40|42049.3|42029.3|42056.8|42036.8|42061.4|42041.4|42049.3|42029.3|2
1731467510000|2024-11-13 03:11:50|42061.4|42041.4|42062.5|42042.5|42062.5|42042.5|42056.8|42036.8|8
1731467520000|2024-11-13 03:12:00|42065|42045|42066.8|42046.8|42069.6|42049.6|42065|42045|2
1731467530000|2024-11-13 03:12:10|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1731467540000|2024-11-13 03:12:20|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|0
1731467560000|2024-11-13 03:12:40|42066.8|42046.8|42062.1|42042.1|42066.8|42046.8|42061.8|42041.8|1
1731467570000|2024-11-13 03:12:50|42061.8|42041.8|42054.6|42034.6|42062.1|42042.1|42054.6|42034.6|1
1731467580000|2024-11-13 03:13:00|42054.3|42034.3|42057.1|42037.1|42057.1|42037.1|42054.3|42034.3|3
1731467590000|2024-11-13 03:13:10|42057.5|42037.5|42061.8|42041.8|42064.3|42044.3|42057.5|42037.5|1
1731467600000|2024-11-13 03:13:20|42059.6|42039.6|42061.4|42041.4|42061.8|42041.8|42059.6|42039.6|1
1731467610000|2024-11-13 03:13:30|42059.3|42039.3|42061.8|42041.8|42066.4|42046.4|42059.3|42039.3|5
1731467620000|2024-11-13 03:13:40|42061.4|42041.4|42056.8|42036.8|42061.8|42041.8|42056.8|42036.8|1
1731467630000|2024-11-13 03:13:50|42057.2|42037.2|42054.7|42034.7|42057.2|42037.2|42054.7|42034.7|1
1731467640000|2024-11-13 03:14:00|42051.8|42031.8|42046.8|42026.8|42051.8|42031.8|42046.8|42026.8|1
1731467650000|2024-11-13 03:14:10|42046.4|42026.4|42031.8|42011.8|42046.4|42026.4|42031.8|42011.8|18
1731467660000|2024-11-13 03:14:20|42032.2|42012.2|42034.3|42014.3|42034.3|42014.3|42031.8|42011.8|0
1731467670000|2024-11-13 03:14:30|42034.7|42014.7|42036.8|42016.8|42037.2|42017.2|42034.3|42014.3|3
1731467680000|2024-11-13 03:14:40|42039.3|42019.3|42037.2|42017.2|42039.7|42019.7|42036.8|42016.8|1
1731467690000|2024-11-13 03:14:50|42039.3|42019.3|42041.8|42021.8|42041.8|42021.8|42036.8|42016.8|0
1731467700000|2024-11-13 03:15:00|42042.2|42022.2|42047.2|42027.2|42047.2|42027.2|42041.8|42021.8|6
1731467710000|2024-11-13 03:15:10|42049.3|42029.3|42051.8|42031.8|42052.2|42032.2|42047.2|42027.2|1
1731467720000|2024-11-13 03:15:20|42052.2|42032.2|42054.3|42034.3|42059.3|42039.3|42051.8|42031.8|5
1731467730000|2024-11-13 03:15:30|42056.4|42036.4|42052.2|42032.2|42056.8|42036.8|42051.8|42031.8|0
1731467740000|2024-11-13 03:15:40|42051.8|42031.8|42056.4|42036.4|42056.8|42036.8|42051.8|42031.8|4
1731467750000|2024-11-13 03:15:50|42054.3|42034.3|42051.8|42031.8|42056.4|42036.4|42051.4|42031.4|3
1731467760000|2024-11-13 03:16:00|42051.4|42031.4|42042.2|42022.2|42051.8|42031.8|42041.8|42021.8|9
1731467770000|2024-11-13 03:16:10|42041.8|42021.8|42042.2|42022.2|42046.4|42026.4|42041.8|42021.8|1
1731467780000|2024-11-13 03:16:20|42041.8|42021.8|42042.2|42022.2|42042.2|42022.2|42038.9|42018.9|3
1731467790000|2024-11-13 03:16:30|42041.8|42021.8|42037.2|42017.2|42042.2|42022.2|42037.2|42017.2|7
1731467800000|2024-11-13 03:16:40|42035|42015|42036.8|42016.8|42036.8|42016.8|42034.7|42014.7|0
1731467810000|2024-11-13 03:16:50|42032.2|42012.2|42032.2|42012.2|42036.8|42016.8|42032.2|42012.2|3
1731467820000|2024-11-13 03:17:00|42036.4|42016.4|42032.2|42012.2|42036.8|42016.8|42032.2|42012.2|0
1731467830000|2024-11-13 03:17:10|42034.3|42014.3|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|1
1731467840000|2024-11-13 03:17:20|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.4|42011.4|4
1731467850000|2024-11-13 03:17:30|42031.4|42011.4|42031.8|42011.8|42031.8|42011.8|42027.2|42007.2|1
1731467860000|2024-11-13 03:17:40|42031.4|42011.4|42031.4|42011.4|42031.8|42011.8|42029.3|42009.3|2
1731467870000|2024-11-13 03:17:50|42026.8|42006.8|42031.8|42011.8|42031.8|42011.8|42026.8|42006.8|0
1731467880000|2024-11-13 03:18:00|42031.4|42011.4|42022.2|42002.2|42031.4|42011.4|42022.2|42002.2|3
1731467890000|2024-11-13 03:18:10|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42021.4|42001.4|1
1731467900000|2024-11-13 03:18:20|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|1
1731467910000|2024-11-13 03:18:30|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|2
1731467920000|2024-11-13 03:18:40|42026.8|42006.8|42026.4|42006.4|42026.8|42006.8|42024.3|42004.3|0
1731467930000|2024-11-13 03:18:50|42026.8|42006.8|42011.8|41991.8|42027.2|42007.2|42011.8|41991.8|10
1731467940000|2024-11-13 03:19:00|42013.9|41993.9|42021.4|42001.4|42021.4|42001.4|42011.8|41991.8|6
1731467950000|2024-11-13 03:19:10|42023.5|42003.5|42031.8|42011.8|42031.8|42011.8|42021.4|42001.4|2
1731467960000|2024-11-13 03:19:20|42036.8|42016.8|42039.7|42019.7|42039.7|42019.7|42036.4|42016.4|18
1731467970000|2024-11-13 03:19:30|42039.3|42019.3|42037.2|42017.2|42041.8|42021.8|42036.8|42016.8|0
1731467980000|2024-11-13 03:19:40|42036.8|42016.8|42036.8|42016.8|42041.8|42021.8|42036.8|42016.8|1
1731467990000|2024-11-13 03:19:50|42036.4|42016.4|42034.3|42014.3|42036.4|42016.4|42034.3|42014.3|1
1731468000000|2024-11-13 03:20:00|42033.9|42013.9|42034.7|42014.7|42036.8|42016.8|42033.9|42013.9|7
1731468010000|2024-11-13 03:20:10|42034.3|42014.3|42031.8|42011.8|42034.3|42014.3|42031.8|42011.8|0
1731468020000|2024-11-13 03:20:20|42032.2|42012.2|42026.8|42006.8|42032.2|42012.2|42026.8|42006.8|1
1731468030000|2024-11-13 03:20:30|42026.4|42006.4|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|1
1731468040000|2024-11-13 03:20:40|42029.3|42009.3|42026.8|42006.8|42029.3|42009.3|42026.8|42006.8|0
1731468050000|2024-11-13 03:20:50|42028.9|42008.9|42031.8|42011.8|42032.2|42012.2|42027.2|42007.2|5
1731468060000|2024-11-13 03:21:00|42031.4|42011.4|42027.2|42007.2|42031.8|42011.8|42027.2|42007.2|2
1731468070000|2024-11-13 03:21:10|42026.8|42006.8|42026.8|42006.8|42027.2|42007.2|42024.7|42004.7|0
1731468080000|2024-11-13 03:21:20|42024.3|42004.3|42027.2|42007.2|42027.2|42007.2|42024.3|42004.3|1
1731468090000|2024-11-13 03:21:30|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.4|42006.4|0
1731468100000|2024-11-13 03:21:40|42026.4|42006.4|42029.3|42009.3|42029.3|42009.3|42024.3|42004.3|2
1731468110000|2024-11-13 03:21:50|42029.7|42009.7|42031.8|42011.8|42031.8|42011.8|42027.2|42007.2|2
1731468120000|2024-11-13 03:22:00|42032.2|42012.2|42034.3|42014.3|42034.3|42014.3|42032.2|42012.2|2
1731468130000|2024-11-13 03:22:10|42032.2|42012.2|42021.8|42001.8|42032.2|42012.2|42021.8|42001.8|6
1731468140000|2024-11-13 03:22:20|42021.4|42001.4|42021.8|42001.8|42026.4|42006.4|42021.4|42001.4|0
1731468150000|2024-11-13 03:22:30|42021.4|42001.4|42026.4|42006.4|42026.4|42006.4|42019.3|41999.3|4
1731468160000|2024-11-13 03:22:40|42021.8|42001.8|42019.7|41999.7|42021.8|42001.8|42019.7|41999.7|10
1731468170000|2024-11-13 03:22:50|42019.3|41999.3|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|3
1731468180000|2024-11-13 03:23:00|42013.9|41993.9|42001.4|41981.4|42013.9|41993.9|41998.9|41978.9|12
1731468190000|2024-11-13 03:23:10|42001.8|41981.8|42008.6|41988.6|42008.6|41988.6|42001.4|41981.4|5
1731468200000|2024-11-13 03:23:20|42006.4|41986.4|42006.4|41986.4|42011.1|41991.1|42006.4|41986.4|1
1731468210000|2024-11-13 03:23:30|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|4
1731468220000|2024-11-13 03:23:40|42006.4|41986.4|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|1
1731468230000|2024-11-13 03:23:50|42006.4|41986.4|42006.4|41986.4|42008.9|41988.9|42003.9|41983.9|0
1731468240000|2024-11-13 03:24:00|42008.9|41988.9|42008.9|41988.9|42011.4|41991.4|42006.4|41986.4|1
1731468250000|2024-11-13 03:24:10|42009.3|41989.3|42011.4|41991.4|42013.6|41993.6|42008.9|41988.9|0
1731468260000|2024-11-13 03:24:20|42011.8|41991.8|42011.4|41991.4|42011.8|41991.8|42011.4|41991.4|0
1731468270000|2024-11-13 03:24:30|42011.8|41991.8|42008.9|41988.9|42013.9|41993.9|42008.9|41988.9|4
1731468280000|2024-11-13 03:24:40|42006.8|41986.8|42004.3|41984.3|42006.8|41986.8|42004.3|41984.3|0
1731468290000|2024-11-13 03:24:50|42003.9|41983.9|41991.8|41971.8|42003.9|41983.9|41991.8|41971.8|7
1731468300000|2024-11-13 03:25:00|41989.3|41969.3|41988.9|41968.9|41991.8|41971.8|41986.8|41966.8|1
1731468310000|2024-11-13 03:25:10|41991.4|41971.4|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|3
1731468320000|2024-11-13 03:25:20|41991.8|41971.8|41991.8|41971.8|41996.4|41976.4|41991.8|41971.8|14
1731468330000|2024-11-13 03:25:30|41991.1|41971.1|41984.7|41964.7|41991.1|41971.1|41984.7|41964.7|7
1731468340000|2024-11-13 03:25:40|41984.3|41964.3|41984.3|41964.3|41986.8|41966.8|41982.2|41962.2|10
1731468350000|2024-11-13 03:25:50|41986.4|41966.4|41984.3|41964.3|41986.4|41966.4|41981.8|41961.8|3
1731468360000|2024-11-13 03:26:00|41986.4|41966.4|41971.8|41951.8|41986.4|41966.4|41969.3|41949.3|26
1731468370000|2024-11-13 03:26:10|41971.4|41951.4|41971.8|41951.8|41971.8|41951.8|41966.8|41946.8|7
1731468380000|2024-11-13 03:26:20|41974|41954|41971.8|41951.8|41976.5|41956.5|41971.5|41951.5|6
1731468390000|2024-11-13 03:26:30|41974|41954|41984|41964|41984|41964|41971.8|41951.8|13
1731468400000|2024-11-13 03:26:40|41981.8|41961.8|41978.6|41958.6|41981.8|41961.8|41978.6|41958.6|2
1731468410000|2024-11-13 03:26:50|41979|41959|41976.1|41956.1|41981.1|41961.1|41976.1|41956.1|1
1731468420000|2024-11-13 03:27:00|41971.8|41951.8|41971.8|41951.8|41974|41954|41971.8|41951.8|5
1731468430000|2024-11-13 03:27:10|41974|41954|41971.8|41951.8|41974|41954|41971.5|41951.5|3
1731468440000|2024-11-13 03:27:20|41971.5|41951.5|41971.8|41951.8|41973.6|41953.6|41969.3|41949.3|11
1731468450000|2024-11-13 03:27:30|41971.5|41951.5|41967.2|41947.2|41971.5|41951.5|41966.8|41946.8|10
1731468460000|2024-11-13 03:27:40|41966.8|41946.8|41966.8|41946.8|41969.3|41949.3|41966.8|41946.8|4
1731468470000|2024-11-13 03:27:50|41967.2|41947.2|41967.2|41947.2|41969.3|41949.3|41967.2|41947.2|2
1731468480000|2024-11-13 03:28:00|41966.8|41946.8|41952.2|41932.2|41969.3|41949.3|41952.2|41932.2|6
1731468490000|2024-11-13 03:28:10|41952.6|41932.6|41956.8|41936.8|41956.8|41936.8|41951.8|41931.8|4
1731468500000|2024-11-13 03:28:20|41956.1|41936.1|41956.8|41936.8|41956.8|41936.8|41956.1|41936.1|4
1731468510000|2024-11-13 03:28:30|41956.1|41936.1|41956.8|41936.8|41956.8|41936.8|41954|41934|7
1731468520000|2024-11-13 03:28:40|41954.7|41934.7|41956.8|41936.8|41956.8|41936.8|41951.8|41931.8|8
1731468530000|2024-11-13 03:28:50|41956.5|41936.5|41956.8|41936.8|41956.8|41936.8|41956.5|41936.5|2
1731468540000|2024-11-13 03:29:00|41959|41939|41957.2|41937.2|41961.8|41941.8|41956.8|41936.8|9
1731468550000|2024-11-13 03:29:10|41959.3|41939.3|41962.2|41942.2|41962.2|41942.2|41956.8|41936.8|3
1731468560000|2024-11-13 03:29:20|41964.7|41944.7|41966.8|41946.8|41967.2|41947.2|41964.7|41944.7|3
1731468570000|2024-11-13 03:29:30|41966.5|41946.5|41961.8|41941.8|41966.8|41946.8|41961.8|41941.8|1
1731468580000|2024-11-13 03:29:40|41959.7|41939.7|41957.2|41937.2|41959.7|41939.7|41952.6|41932.6|1
1731468590000|2024-11-13 03:29:50|41952.6|41932.6|41952.2|41932.2|41957.2|41937.2|41949.7|41929.7|7
1731468600000|2024-11-13 03:30:00|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|0
1731468610000|2024-11-13 03:30:10|41952.2|41932.2|41954.3|41934.3|41954.7|41934.7|41952.2|41932.2|4
1731468620000|2024-11-13 03:30:20|41952.2|41932.2|41956.8|41936.8|41957.2|41937.2|41952.2|41932.2|1
1731468630000|2024-11-13 03:30:30|41957.2|41937.2|41941.8|41921.8|41957.2|41937.2|41941.8|41921.8|20
1731468640000|2024-11-13 03:30:40|41939.7|41919.7|41941.8|41921.8|41941.8|41921.8|41939.7|41919.7|2
1731468660000|2024-11-13 03:31:00|41939.3|41919.3|41931.8|41911.8|41941.8|41921.8|41931.8|41911.8|20
1731468670000|2024-11-13 03:31:10|41929.3|41909.3|41929.7|41909.7|41931.8|41911.8|41929|41909|9
1731468680000|2024-11-13 03:31:20|41931.8|41911.8|41927.2|41907.2|41931.8|41911.8|41927.2|41907.2|1
1731468690000|2024-11-13 03:31:30|||||||||3
1731468700000|2024-11-13 03:31:40|||||||||6
1731468710000|2024-11-13 03:31:50|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|2
1731468720000|2024-11-13 03:32:00|41926.5|41906.5|41931.9|41911.9|41931.9|41911.9|41926.5|41906.5|8
1731468730000|2024-11-13 03:32:10|41929.4|41909.4|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|2
1731468740000|2024-11-13 03:32:20|41931.5|41911.5|41931.9|41911.9|41931.9|41911.9|41931.5|41911.5|0
1731468750000|2024-11-13 03:32:30|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|41931.5|41911.5|0
1731468760000|2024-11-13 03:32:40|41931.1|41911.1|41926.9|41906.9|41931.9|41911.9|41926.9|41906.9|6
1731468770000|2024-11-13 03:32:50|41929.4|41909.4|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|0
1731468780000|2024-11-13 03:33:00|41931.5|41911.5|41931.9|41911.9|41931.9|41911.9|41931.5|41911.5|4
1731468790000|2024-11-13 03:33:10|41931.5|41911.5|41926.9|41906.9|41931.5|41911.5|41926.9|41906.9|4
1731468800000|2024-11-13 03:33:20|41927.2|41907.2|41931.5|41911.5|41931.5|41911.5|41927.2|41907.2|2
1731468820000|2024-11-13 03:33:40|41929|41909|41931.5|41911.5|41931.5|41911.5|41929|41909|1
1731468830000|2024-11-13 03:33:50|41931.1|41911.1|41931.5|41911.5|41931.9|41911.9|41931.1|41911.1|1
1731468840000|2024-11-13 03:34:00|41929|41909|41936.9|41916.9|41936.9|41916.9|41929|41909|3
1731468850000|2024-11-13 03:34:10|41939|41919|41936.5|41916.5|41939|41919|41936.5|41916.5|6
1731468870000|2024-11-13 03:34:30|41936.1|41916.1|41941.5|41921.5|41941.5|41921.5|41936.1|41916.1|3
1731468880000|2024-11-13 03:34:40|41941.9|41921.9|41941.5|41921.5|41941.9|41921.9|41941.5|41921.5|1
1731468890000|2024-11-13 03:34:50|41941.9|41921.9|41939|41919|41941.9|41921.9|41939|41919|0
1731468900000|2024-11-13 03:35:00|41939.4|41919.4|41936.9|41916.9|41941.5|41921.5|41936.9|41916.9|2
1731468910000|2024-11-13 03:35:10|41936.5|41916.5|41936.1|41916.1|41936.9|41916.9|41935.7|41915.7|31
1731468920000|2024-11-13 03:35:20|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.1|41916.1|2
1731468940000|2024-11-13 03:35:40|41936.1|41916.1|41936.5|41916.5|41936.5|41916.5|41936.1|41916.1|1
1731468950000|2024-11-13 03:35:50|41938.6|41918.6|41941.5|41921.5|41941.5|41921.5|41938.6|41918.6|3
1731468960000|2024-11-13 03:36:00|41941.1|41921.1|41941.1|41921.1|41941.5|41921.5|41941.1|41921.1|2
1731468970000|2024-11-13 03:36:10|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.1|41921.1|3
1731468980000|2024-11-13 03:36:20|41941.9|41921.9|41936.5|41916.5|41941.9|41921.9|41936.5|41916.5|1
1731468990000|2024-11-13 03:36:30|41936.1|41916.1|41931.9|41911.9|41936.1|41916.1|41931.9|41911.9|8
1731469000000|2024-11-13 03:36:40|41936.1|41916.1|41931.5|41911.5|41936.1|41916.1|41931.5|41911.5|0
1731469010000|2024-11-13 03:36:50|41931.9|41911.9|41936.1|41916.1|41936.1|41916.1|41931.9|41911.9|5
1731469020000|2024-11-13 03:37:00|||||||||1
1731469030000|2024-11-13 03:37:10|41936.9|41916.9|41943.6|41923.6|41943.6|41923.6|41936.9|41916.9|2
1731469040000|2024-11-13 03:37:20|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|2
1731469050000|2024-11-13 03:37:30|41944.4|41924.4|41944.8|41924.8|41944.8|41924.8|41944.4|41924.4|4
1731469060000|2024-11-13 03:37:40|41946.9|41926.9|41951.9|41931.9|41951.9|41931.9|41946.9|41926.9|2
1731469070000|2024-11-13 03:37:50|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|0
1731469080000|2024-11-13 03:38:00|41954|41934|41951.5|41931.5|41954|41934|41951.5|41931.5|3
1731469090000|2024-11-13 03:38:10|41951.9|41931.9|41956.9|41936.9|41956.9|41936.9|41951.9|41931.9|2
1731469100000|2024-11-13 03:38:20|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|2
1731469110000|2024-11-13 03:38:30|41956.1|41936.1|41956.5|41936.5|41956.5|41936.5|41951.9|41931.9|2
1731469120000|2024-11-13 03:38:40|41956.9|41936.9|41956.1|41936.1|41956.9|41936.9|41956.1|41936.1|4
1731469130000|2024-11-13 03:38:50|41956.5|41936.5|41956.9|41936.9|41956.9|41936.9|41956.5|41936.5|4
1731469140000|2024-11-13 03:39:00|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|2
1731469150000|2024-11-13 03:39:10|41956.9|41936.9|41956.5|41936.5|41956.9|41936.9|41956.5|41936.5|0
1731469160000|2024-11-13 03:39:20|41956.9|41936.9|41956.5|41936.5|41961.1|41941.1|41956.5|41936.5|0
1731469170000|2024-11-13 03:39:30|41958.6|41938.6|41956.1|41936.1|41958.6|41938.6|41956.1|41936.1|0
1731469180000|2024-11-13 03:39:40|||||||||1
1731469190000|2024-11-13 03:39:50|41955.8|41935.8|41956.5|41936.5|41956.5|41936.5|41953.6|41933.6|5
1731469200000|2024-11-13 03:40:00|41961.1|41941.1|41964|41944|41964|41944|41961.1|41941.1|2
1731469210000|2024-11-13 03:40:10|41961.5|41941.5|41964|41944|41964|41944|41961.5|41941.5|1
1731469220000|2024-11-13 03:40:20|41961.5|41941.5|41961.1|41941.1|41961.9|41941.9|41961.1|41941.1|2
1731469230000|2024-11-13 03:40:30|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|2
1731469240000|2024-11-13 03:40:40|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|0
1731469250000|2024-11-13 03:40:50|41956.9|41936.9|41954.8|41934.8|41956.9|41936.9|41954.8|41934.8|1
1731469260000|2024-11-13 03:41:00|41954|41934|41951.9|41931.9|41954|41934|41949.8|41929.8|5
1731469270000|2024-11-13 03:41:10|41951.5|41931.5|41951.5|41931.5|41951.9|41931.9|41951.5|41931.5|0
1731469280000|2024-11-13 03:41:20|41951.1|41931.1|41946.9|41926.9|41951.1|41931.1|41946.5|41926.5|0
1731469290000|2024-11-13 03:41:30|41949|41929|41946.9|41926.9|41951.1|41931.1|41946.5|41926.5|5
1731469300000|2024-11-13 03:41:40|41946.5|41926.5|41946.5|41926.5|41946.9|41926.9|41946.5|41926.5|2
1731469310000|2024-11-13 03:41:50|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|5
1731469320000|2024-11-13 03:42:00|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|2
1731469330000|2024-11-13 03:42:10|||||||||2
1731469340000|2024-11-13 03:42:20|41941.5|41921.5|41946.5|41926.5|41946.5|41926.5|41941.5|41921.5|9
1731469370000|2024-11-13 03:42:50|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|3
1731469400000|2024-11-13 03:43:20|41941.5|41921.5|41941.1|41921.1|41941.5|41921.5|41941.1|41921.1|2
1731469410000|2024-11-13 03:43:30|41940.8|41920.8|41936.1|41916.1|41940.8|41920.8|41936.1|41916.1|5
1731469420000|2024-11-13 03:43:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1731469430000|2024-11-13 03:43:50|41940.8|41920.8|41940.8|41920.8|41941.1|41921.1|41940.8|41920.8|0
1731469440000|2024-11-13 03:44:00|41936.5|41916.5|41941.1|41921.1|41941.1|41921.1|41936.1|41916.1|5
1731469450000|2024-11-13 03:44:10|41941.5|41921.5|41941.1|41921.1|41941.5|41921.5|41941.1|41921.1|0
1731469460000|2024-11-13 03:44:20|41941.2|41921.2|41940.8|41920.8|41941.2|41921.2|41940.8|41920.8|0
1731469470000|2024-11-13 03:44:30|41938.7|41918.7|41931.9|41911.9|41938.7|41918.7|41931.9|41911.9|22
1731469480000|2024-11-13 03:44:40|41929.8|41909.8|41929|41909|41929.8|41909.8|41929|41909|0
1731469490000|2024-11-13 03:44:50|41929.4|41909.4|41926.9|41906.9|41931.5|41911.5|41926.9|41906.9|2
1731469500000|2024-11-13 03:45:00|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|9
1731469510000|2024-11-13 03:45:10|41924.4|41904.4|41926.5|41906.5|41926.5|41906.5|41924.4|41904.4|0
1731469520000|2024-11-13 03:45:20|41924.4|41904.4|41926.2|41906.2|41926.5|41906.5|41924.4|41904.4|2
1731469530000|2024-11-13 03:45:30|41924|41904|41914.8|41894.8|41924|41904|41914.8|41894.8|34
1731469540000|2024-11-13 03:45:40|41916.9|41896.9|41914.8|41894.8|41916.9|41896.9|41912.7|41892.7|0
1731469550000|2024-11-13 03:45:50|41915.2|41895.2|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|6
1731469560000|2024-11-13 03:46:00|41916.5|41896.5|41926.9|41906.9|41926.9|41906.9|41916.5|41896.5|6
1731469570000|2024-11-13 03:46:10|41927.3|41907.3|41926.9|41906.9|41927.3|41907.3|41926.9|41906.9|1
1731469580000|2024-11-13 03:46:20|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|0
1731469590000|2024-11-13 03:46:30|41929|41909|41926.9|41906.9|41929.4|41909.4|41926.9|41906.9|10
1731469600000|2024-11-13 03:46:40|41924.8|41904.8|41924|41904|41926.5|41906.5|41924|41904|0
1731469610000|2024-11-13 03:46:50|41924.4|41904.4|41926.5|41906.5|41926.5|41906.5|41924.4|41904.4|1
1731469620000|2024-11-13 03:47:00|41926.2|41906.2|41924|41904|41926.2|41906.2|41924|41904|0
1731469630000|2024-11-13 03:47:10|41921.9|41901.9|41921.2|41901.2|41921.9|41901.9|41921.2|41901.2|10
1731469640000|2024-11-13 03:47:20|41920.8|41900.8|41921.2|41901.2|41921.2|41901.2|41916.2|41896.2|6
1731469650000|2024-11-13 03:47:30|41925.4|41905.4|41921.2|41901.2|41925.4|41905.4|41921.2|41901.2|10
1731469660000|2024-11-13 03:47:40|||||||||1
1731469670000|2024-11-13 03:47:50|41920.8|41900.8|41920.8|41900.8|41920.8|41900.8|41920.8|41900.8|1
1731469680000|2024-11-13 03:48:00|41916.5|41896.5|41909.4|41889.4|41916.5|41896.5|41909.4|41889.4|2
1731469690000|2024-11-13 03:48:10|41906.9|41886.9|41906.5|41886.5|41906.9|41886.9|41906.5|41886.5|1
1731469700000|2024-11-13 03:48:20|41906.2|41886.2|41906.2|41886.2|41906.9|41886.9|41906.2|41886.2|2
1731469710000|2024-11-13 03:48:30|||||||||3
1731469720000|2024-11-13 03:48:40|41904|41884|41906.2|41886.2|41906.2|41886.2|41903.7|41883.7|5
1731469740000|2024-11-13 03:49:00|41905.4|41885.4|41901.2|41881.2|41905.4|41885.4|41901.2|41881.2|15
1731469750000|2024-11-13 03:49:10|||||||||1
1731469770000|2024-11-13 03:49:30|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|5
1731469780000|2024-11-13 03:49:40|41892.7|41872.7|41896.2|41876.2|41896.2|41876.2|41891.9|41871.9|2
1731469790000|2024-11-13 03:49:50|41893.7|41873.7|41896.2|41876.2|41896.2|41876.2|41891.5|41871.5|1
1731469800000|2024-11-13 03:50:00|41891.9|41871.9|41891.6|41871.6|41896.2|41876.2|41891.6|41871.6|2
1731469820000|2024-11-13 03:50:20|41895.8|41875.8|41895.8|41875.8|41896.2|41876.2|41891.2|41871.2|5
1731469830000|2024-11-13 03:50:30|41893.7|41873.7|41895.8|41875.8|41896.2|41876.2|41893.7|41873.7|3
1731469840000|2024-11-13 03:50:40|41895.4|41875.4|41896.2|41876.2|41896.2|41876.2|41891.2|41871.2|4
1731469850000|2024-11-13 03:50:50|41895.8|41875.8|41891.6|41871.6|41895.8|41875.8|41891.2|41871.2|2
1731469860000|2024-11-13 03:51:00|41895.8|41875.8|41876.6|41856.6|41895.8|41875.8|41876.6|41856.6|22
1731469870000|2024-11-13 03:51:10|41876.2|41856.2|41876.2|41856.2|41881.2|41861.2|41876.2|41856.2|3
1731469880000|2024-11-13 03:51:20|||||||||1
1731469890000|2024-11-13 03:51:30|41875.8|41855.8|41876.2|41856.2|41880.8|41860.8|41875.8|41855.8|6
1731469900000|2024-11-13 03:51:40|41875.8|41855.8|41876.2|41856.2|41876.2|41856.2|41875.8|41855.8|1
1731469910000|2024-11-13 03:51:50|41874.1|41854.1|41871.6|41851.6|41874.1|41854.1|41871.6|41851.6|9
1731469920000|2024-11-13 03:52:00|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41867.3|41847.3|0
1731469930000|2024-11-13 03:52:10|41867.3|41847.3|41871.2|41851.2|41871.2|41851.2|41866.9|41846.9|6
1731469940000|2024-11-13 03:52:20|41871.9|41851.9|41876.9|41856.9|41877.7|41857.7|41871.9|41851.9|6
1731469950000|2024-11-13 03:52:30|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|1
1731469960000|2024-11-13 03:52:40|41876.9|41856.9|41876.6|41856.6|41876.9|41856.9|41876.6|41856.6|3
1731469970000|2024-11-13 03:52:50|41874.4|41854.4|41871.9|41851.9|41876.6|41856.6|41871.9|41851.9|0
1731469980000|2024-11-13 03:53:00|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|1
1731469990000|2024-11-13 03:53:10|41872.3|41852.3|41876.9|41856.9|41876.9|41856.9|41872.3|41852.3|0
1731470010000|2024-11-13 03:53:30|41877.3|41857.3|41881.9|41861.9|41881.9|41861.9|41877.3|41857.3|1
1731470030000|2024-11-13 03:53:50|41884.1|41864.1|41884.4|41864.4|41884.4|41864.4|41882.3|41862.3|5
1731470040000|2024-11-13 03:54:00|41882.3|41862.3|41881.9|41861.9|41886.9|41866.9|41881.9|41861.9|2
1731470050000|2024-11-13 03:54:10|41882.3|41862.3|41881.9|41861.9|41882.3|41862.3|41881.9|41861.9|0
1731470060000|2024-11-13 03:54:20|41882.3|41862.3|41876.9|41856.9|41886.6|41866.6|41876.9|41856.9|4
1731470070000|2024-11-13 03:54:30|41876.6|41856.6|41869.8|41849.8|41876.6|41856.6|41869.8|41849.8|1
1731470080000|2024-11-13 03:54:40|41871.9|41851.9|41869.4|41849.4|41871.9|41851.9|41869.4|41849.4|0
1731470090000|2024-11-13 03:54:50|41866.9|41846.9|41867.3|41847.3|41867.3|41847.3|41866.9|41846.9|2
1731470110000|2024-11-13 03:55:10|41866.9|41846.9|41866.9|41846.9|41866.9|41846.9|41866.9|41846.9|0
1731470120000|2024-11-13 03:55:20|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|5
1731470130000|2024-11-13 03:55:30|41869.4|41849.4|41869.8|41849.8|41869.8|41849.8|41869.4|41849.4|6
1731470140000|2024-11-13 03:55:40|41867.3|41847.3|41864.8|41844.8|41867.3|41847.3|41864.8|41844.8|0
1731470150000|2024-11-13 03:55:50|41865.2|41845.2|41864.8|41844.8|41867.3|41847.3|41864.5|41844.5|1
1731470160000|2024-11-13 03:56:00|41864.5|41844.5|41864.5|41844.5|41867|41847|41862.3|41842.3|0
1731470170000|2024-11-13 03:56:10|41864.8|41844.8|41867.3|41847.3|41867.3|41847.3|41864.5|41844.5|11
1731470180000|2024-11-13 03:56:20|41862.7|41842.7|41867.3|41847.3|41867.3|41847.3|41862.7|41842.7|0
1731470200000|2024-11-13 03:56:40|41867.7|41847.7|41869.8|41849.8|41869.8|41849.8|41867.7|41847.7|1
1731470210000|2024-11-13 03:56:50|41869.5|41849.5|41869.8|41849.8|41869.8|41849.8|41867.3|41847.3|1
1731470220000|2024-11-13 03:57:00|41867.3|41847.3|41867.3|41847.3|41869.8|41849.8|41867.3|41847.3|2
1731470240000|2024-11-13 03:57:20|41867|41847|41867|41847|41867|41847|41867|41847|0
1731470260000|2024-11-13 03:57:40|41864.8|41844.8|41867|41847|41867|41847|41864.8|41844.8|0
1731470270000|2024-11-13 03:57:50|41867.3|41847.3|41869.5|41849.5|41869.5|41849.5|41867.3|41847.3|1
1731470290000|2024-11-13 03:58:10|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|0
1731470300000|2024-11-13 03:58:20|41872|41852|41872.3|41852.3|41872.3|41852.3|41872|41852|2
1731470330000|2024-11-13 03:58:50|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|2
1731470350000|2024-11-13 03:59:10|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1731470360000|2024-11-13 03:59:20|41872.7|41852.7|41874.8|41854.8|41875.2|41855.2|41872.7|41852.7|1
1731470370000|2024-11-13 03:59:30|41872.7|41852.7|41874.8|41854.8|41874.8|41854.8|41872.7|41852.7|0
1731470380000|2024-11-13 03:59:40|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1731470390000|2024-11-13 03:59:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1731470400000|2024-11-13 04:00:00|41872.7|41852.7|41872|41852|41872.7|41852.7|41871.6|41851.6|7
1731470410000|2024-11-13 04:00:10|41867.3|41847.3|41872|41852|41872|41852|41867.3|41847.3|4
1731470420000|2024-11-13 04:00:20|||||||||3
1731470430000|2024-11-13 04:00:30|41871.6|41851.6|41864.8|41844.8|41871.6|41851.6|41864.8|41844.8|0
1731470450000|2024-11-13 04:00:50|41865.2|41845.2|41864.1|41844.1|41865.2|41845.2|41864.1|41844.1|7
1731470460000|2024-11-13 04:01:00|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|1
1731470470000|2024-11-13 04:01:10|41864.1|41844.1|41857.7|41837.7|41864.5|41844.5|41857|41837|15
1731470480000|2024-11-13 04:01:20|41857.3|41837.3|41859.8|41839.8|41859.8|41839.8|41857.3|41837.3|0
1731470490000|2024-11-13 04:01:30|41859.5|41839.5|41862|41842|41862|41842|41857.3|41837.3|1
1731470510000|2024-11-13 04:01:50|||||||||1
1731470530000|2024-11-13 04:02:10|41859.5|41839.5|41862|41842|41862|41842|41859.5|41839.5|1
1731470540000|2024-11-13 04:02:20|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|1
1731470550000|2024-11-13 04:02:30|||||||||1
1731470560000|2024-11-13 04:02:40|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|8
1731470570000|2024-11-13 04:02:50|41869.5|41849.5|41870.2|41850.2|41870.2|41850.2|41869.5|41849.5|1
1731470580000|2024-11-13 04:03:00|41872.7|41852.7|41869.9|41849.9|41872.7|41852.7|41869.9|41849.9|2
1731470590000|2024-11-13 04:03:10|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|0
1731470600000|2024-11-13 04:03:20|||||||||1
1731470610000|2024-11-13 04:03:30|41865.2|41845.2|41864.9|41844.9|41865.2|41845.2|41864.9|41844.9|2
1731470620000|2024-11-13 04:03:40|41862.7|41842.7|41864.5|41844.5|41864.9|41844.9|41862.7|41842.7|1
1731470630000|2024-11-13 04:03:50|||||||||1
1731470640000|2024-11-13 04:04:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|1
1731470650000|2024-11-13 04:04:10|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|1
1731470660000|2024-11-13 04:04:20|41862|41842|41862|41842|41862|41842|41861.6|41841.6|5
1731470690000|2024-11-13 04:04:50|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41861.6|41841.6|0
1731470710000|2024-11-13 04:05:10|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|0
1731470720000|2024-11-13 04:05:20|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|3
1731470730000|2024-11-13 04:05:30|||||||||3
1731470740000|2024-11-13 04:05:40|41871.6|41851.6|41872|41852|41872|41852|41871.6|41851.6|0
1731470750000|2024-11-13 04:05:50|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|0
1731470760000|2024-11-13 04:06:00|41874.5|41854.5|41877|41857|41877|41857|41874.5|41854.5|1
1731470770000|2024-11-13 04:06:10|41879.5|41859.5|41877|41857|41879.5|41859.5|41877|41857|3
1731470780000|2024-11-13 04:06:20|41877.4|41857.4|41879.5|41859.5|41881.6|41861.6|41877.4|41857.4|0
1731470790000|2024-11-13 04:06:30|41879.1|41859.1|41876.6|41856.6|41879.1|41859.1|41876.6|41856.6|0
1731470820000|2024-11-13 04:07:00|41876.2|41856.2|41869.5|41849.5|41876.2|41856.2|41869.5|41849.5|1
1731470830000|2024-11-13 04:07:10|41867.4|41847.4|41865.2|41845.2|41867.4|41847.4|41865.2|41845.2|1
1731470840000|2024-11-13 04:07:20|41864.9|41844.9|41863.7|41843.7|41864.9|41844.9|41863.7|41843.7|3
1731470850000|2024-11-13 04:07:30|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|0
1731470870000|2024-11-13 04:07:50|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|2
1731470880000|2024-11-13 04:08:00|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|41864.1|41844.1|0
1731470900000|2024-11-13 04:08:20|||||||||1
1731470920000|2024-11-13 04:08:40|41859.5|41839.5|41856.3|41836.3|41859.5|41839.5|41856.3|41836.3|4
1731470930000|2024-11-13 04:08:50|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|2
1731470940000|2024-11-13 04:09:00|41849.1|41829.1|41841.6|41821.6|41849.1|41829.1|41841.6|41821.6|41
1731470950000|2024-11-13 04:09:10|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|1
1731470960000|2024-11-13 04:09:20|41837|41817|41842|41822|41842|41822|41837|41817|3
1731470970000|2024-11-13 04:09:30|41841.6|41821.6|41844.1|41824.1|41844.1|41824.1|41841.6|41821.6|2
1731470980000|2024-11-13 04:09:40|41842|41822|41844.1|41824.1|41844.1|41824.1|41842|41822|2
1731470990000|2024-11-13 04:09:50|41842|41822|41844.1|41824.1|41844.1|41824.1|41842|41822|1
1731471000000|2024-11-13 04:10:00|41842|41822|41842|41822|41842|41822|41841.6|41821.6|5
1731471050000|2024-11-13 04:10:50|41842.4|41822.4|41846.6|41826.6|41846.6|41826.6|41842.4|41822.4|4
1731471060000|2024-11-13 04:11:00|41849.1|41829.1|41851.6|41831.6|41851.6|41831.6|41849.1|41829.1|9
1731471070000|2024-11-13 04:11:10|41856.6|41836.6|41861.6|41841.6|41861.6|41841.6|41856.6|41836.6|0
1731471080000|2024-11-13 04:11:20|41863.8|41843.8|41863.8|41843.8|41863.8|41843.8|41863.8|41843.8|0
1731471090000|2024-11-13 04:11:30|||||||||1
1731471120000|2024-11-13 04:12:00|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|41861.6|41841.6|6
1731471140000|2024-11-13 04:12:20|41861.3|41841.3|41861.6|41841.6|41861.6|41841.6|41861.3|41841.3|2
1731471150000|2024-11-13 04:12:30|||||||||3
1731471160000|2024-11-13 04:12:40|41863.8|41843.8|41866.3|41846.3|41866.3|41846.3|41863.8|41843.8|0
1731471170000|2024-11-13 04:12:50|41869.1|41849.1|41869.1|41849.1|41869.1|41849.1|41869.1|41849.1|1
1731471190000|2024-11-13 04:13:10|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|4
1731471200000|2024-11-13 04:13:20|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|0
1731471210000|2024-11-13 04:13:30|41866.3|41846.3|41866.3|41846.3|41868.4|41848.4|41866.3|41846.3|2
1731471220000|2024-11-13 04:13:40|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|41865.9|41845.9|1
1731471230000|2024-11-13 04:13:50|41866.3|41846.3|41870.9|41850.9|41870.9|41850.9|41866.3|41846.3|2
1731471240000|2024-11-13 04:14:00|41868|41848|41863.8|41843.8|41868|41848|41863.8|41843.8|4
1731471260000|2024-11-13 04:14:20|||||||||1
1731471270000|2024-11-13 04:14:30|41860.9|41840.9|41860.5|41840.5|41860.9|41840.9|41860.5|41840.5|0
1731471280000|2024-11-13 04:14:40|41851.3|41831.3|41844.2|41824.2|41851.3|41831.3|41844.2|41824.2|11
1731471290000|2024-11-13 04:14:50|41846.3|41826.3|41841.7|41821.7|41846.3|41826.3|41841.7|41821.7|1
1731471300000|2024-11-13 04:15:00|41841.3|41821.3|41836.7|41816.7|41841.3|41821.3|41836.7|41816.7|11
1731471310000|2024-11-13 04:15:10|41837|41817|41841.3|41821.3|41841.3|41821.3|41837|41817|9
1731471320000|2024-11-13 04:15:20|||||||||6
1731471330000|2024-11-13 04:15:30|41842|41822|41846.3|41826.3|41846.3|41826.3|41842|41822|2
1731471340000|2024-11-13 04:15:40|41848.4|41828.4|41851.7|41831.7|41851.7|41831.7|41848.4|41828.4|3
1731471350000|2024-11-13 04:15:50|41852|41832|41852|41832|41852|41832|41852|41832|0
1731471360000|2024-11-13 04:16:00|41856.7|41836.7|41857|41837|41857|41837|41856.7|41836.7|0
1731471370000|2024-11-13 04:16:10|41859.2|41839.2|41860.9|41840.9|41861.7|41841.7|41859.2|41839.2|2
1731471380000|2024-11-13 04:16:20|41860.5|41840.5|41858.8|41838.8|41860.5|41840.5|41858.4|41838.4|0
1731471390000|2024-11-13 04:16:30|41858.4|41838.4|41858.8|41838.8|41858.8|41838.8|41858.4|41838.4|0
1731471410000|2024-11-13 04:16:50|41858.4|41838.4|41858.8|41838.8|41858.8|41838.8|41858|41838|6
1731471420000|2024-11-13 04:17:00|41856.7|41836.7|41856.3|41836.3|41858.8|41838.8|41856.3|41836.3|6
1731471440000|2024-11-13 04:17:20|41856.7|41836.7|41856.3|41836.3|41856.7|41836.7|41856.3|41836.3|1
1731471460000|2024-11-13 04:17:40|||||||||1
1731471470000|2024-11-13 04:17:50|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|2
1731471480000|2024-11-13 04:18:00|41856.3|41836.3|41856.3|41836.3|41856.3|41836.3|41854.2|41834.2|0
1731471490000|2024-11-13 04:18:10|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|0
1731471500000|2024-11-13 04:18:20|41856.3|41836.3|41856.3|41836.3|41856.3|41836.3|41856.3|41836.3|0
1731471510000|2024-11-13 04:18:30|41856.7|41836.7|41861.7|41841.7|41861.7|41841.7|41856.7|41836.7|1
1731471520000|2024-11-13 04:18:40|41862|41842|41863.8|41843.8|41863.8|41843.8|41861.7|41841.7|7
1731471530000|2024-11-13 04:18:50|41865.9|41845.9|41868.4|41848.4|41868.4|41848.4|41865.9|41845.9|11
1731471540000|2024-11-13 04:19:00|41870.9|41850.9|41871.3|41851.3|41871.3|41851.3|41870.9|41850.9|7
1731471550000|2024-11-13 04:19:10|41869.2|41849.2|41868.8|41848.8|41871.3|41851.3|41868.8|41848.8|1
1731471560000|2024-11-13 04:19:20|41866.7|41846.7|41864.2|41844.2|41866.7|41846.7|41864.2|41844.2|6
1731471570000|2024-11-13 04:19:30|41861.7|41841.7|41856.3|41836.3|41861.7|41841.7|41856.3|41836.3|13
1731471580000|2024-11-13 04:19:40|41854.2|41834.2|41853.8|41833.8|41854.2|41834.2|41853.8|41833.8|0
1731471590000|2024-11-13 04:19:50|||||||||4
1731471600000|2024-11-13 04:20:00|41853.4|41833.4|41848.4|41828.4|41853.4|41833.4|41848.4|41828.4|10
1731471610000|2024-11-13 04:20:10|||||||||3
1731471620000|2024-11-13 04:20:20|41848.1|41828.1|41845.9|41825.9|41848.1|41828.1|41845.9|41825.9|2
1731471630000|2024-11-13 04:20:30|41845.6|41825.6|41841.3|41821.3|41845.6|41825.6|41841.3|41821.3|1
1731471640000|2024-11-13 04:20:40|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|41843.4|41823.4|0
1731471650000|2024-11-13 04:20:50|41846.3|41826.3|41850.9|41830.9|41850.9|41830.9|41846.3|41826.3|7
1731471660000|2024-11-13 04:21:00|41848.8|41828.8|41848.4|41828.4|41848.8|41828.8|41848.4|41828.4|4
1731471670000|2024-11-13 04:21:10|41850.6|41830.6|41846.3|41826.3|41850.9|41830.9|41845.9|41825.9|1
1731471680000|2024-11-13 04:21:20|41845.9|41825.9|41850.9|41830.9|41850.9|41830.9|41845.9|41825.9|9
1731471700000|2024-11-13 04:21:40|||||||||3
1731471710000|2024-11-13 04:21:50|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|41848.4|41828.4|2
1731471720000|2024-11-13 04:22:00|41850.9|41830.9|41845.9|41825.9|41850.9|41830.9|41845.9|41825.9|10
1731471740000|2024-11-13 04:22:20|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|4
1731471750000|2024-11-13 04:22:30|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|1
1731471760000|2024-11-13 04:22:40|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|0
1731471770000|2024-11-13 04:22:50|41843.8|41823.8|41845.9|41825.9|41846.3|41826.3|41843.8|41823.8|5
1731471780000|2024-11-13 04:23:00|41845.6|41825.6|41843.4|41823.4|41845.6|41825.6|41840.9|41820.9|2
1731471800000|2024-11-13 04:23:20|41843.1|41823.1|41843.4|41823.4|41843.4|41823.4|41843.1|41823.1|8
1731471810000|2024-11-13 04:23:30|41845.9|41825.9|41863.4|41843.4|41863.4|41843.4|41845.9|41825.9|10
1731471820000|2024-11-13 04:23:40|||||||||1
1731471830000|2024-11-13 04:23:50|41865.9|41845.9|41865.9|41845.9|41866.3|41846.3|41865.9|41845.9|0
1731471840000|2024-11-13 04:24:00|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|41868.4|41848.4|2
1731471850000|2024-11-13 04:24:10|41866.3|41846.3|41868.8|41848.8|41868.8|41848.8|41866.3|41846.3|0
1731471870000|2024-11-13 04:24:30|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|0
1731471900000|2024-11-13 04:25:00|41871.3|41851.3|41875.6|41855.6|41875.6|41855.6|41871.3|41851.3|0
1731471910000|2024-11-13 04:25:10|41878.4|41858.4|41876.3|41856.3|41878.4|41858.4|41876.3|41856.3|4
1731471920000|2024-11-13 04:25:20|||||||||4
1731471930000|2024-11-13 04:25:30|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|0
1731471940000|2024-11-13 04:25:40|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|41871.3|41851.3|0
1731471950000|2024-11-13 04:25:50|||||||||1
1731471960000|2024-11-13 04:26:00|41871.7|41851.7|41876.3|41856.3|41876.3|41856.3|41871.7|41851.7|2
1731471990000|2024-11-13 04:26:30|41876|41856|41876.3|41856.3|41876.3|41856.3|41876|41856|0
1731472010000|2024-11-13 04:26:50|41878.5|41858.5|41876.3|41856.3|41881|41861|41876.3|41856.3|3
1731472030000|2024-11-13 04:27:10|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|41871.7|41851.7|2
1731472050000|2024-11-13 04:27:30|41867.5|41847.5|41866.3|41846.3|41867.5|41847.5|41866.3|41846.3|0
1731472060000|2024-11-13 04:27:40|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|1
1731472070000|2024-11-13 04:27:50|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|2
1731472080000|2024-11-13 04:28:00|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|41868.5|41848.5|0
1731472090000|2024-11-13 04:28:10|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|1
1731472100000|2024-11-13 04:28:20|||||||||1
1731472130000|2024-11-13 04:28:50|41866.7|41846.7|41873.8|41853.8|41873.8|41853.8|41866.3|41846.3|5
1731472140000|2024-11-13 04:29:00|41871.7|41851.7|41871.7|41851.7|41876.3|41856.3|41871.7|41851.7|1
1731472150000|2024-11-13 04:29:10|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|0
1731472160000|2024-11-13 04:29:20|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|41869.2|41849.2|2
1731472170000|2024-11-13 04:29:30|41867.1|41847.1|41871.7|41851.7|41871.7|41851.7|41867.1|41847.1|0
1731472190000|2024-11-13 04:29:50|41872.1|41852.1|41873.8|41853.8|41874.2|41854.2|41871.7|41851.7|0
1731472200000|2024-11-13 04:30:00|41874.2|41854.2|41876.7|41856.7|41876.7|41856.7|41874.2|41854.2|0
1731472210000|2024-11-13 04:30:10|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|0
1731472220000|2024-11-13 04:30:20|||||||||1
1731472230000|2024-11-13 04:30:30|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|7
1731472240000|2024-11-13 04:30:40|41886.7|41866.7|41886.7|41866.7|41891|41871|41886.3|41866.3|3
1731472250000|2024-11-13 04:30:50|41886.3|41866.3|41891.3|41871.3|41891.3|41871.3|41884.6|41864.6|6
1731472260000|2024-11-13 04:31:00|41887.1|41867.1|41886.7|41866.7|41887.1|41867.1|41886.7|41866.7|0
1731472270000|2024-11-13 04:31:10|41886.3|41866.3|41886.3|41866.3|41886.7|41866.7|41886.3|41866.3|2
1731472280000|2024-11-13 04:31:20|41886.7|41866.7|41887.5|41867.5|41887.5|41867.5|41886.7|41866.7|14
1731472290000|2024-11-13 04:31:30|41890|41870|41892.1|41872.1|41892.1|41872.1|41890|41870|0
1731472300000|2024-11-13 04:31:40|41894.2|41874.2|41892.1|41872.1|41894.2|41874.2|41892.1|41872.1|0
1731472310000|2024-11-13 04:31:50|41894.2|41874.2|41896.7|41876.7|41896.7|41876.7|41894.2|41874.2|0
1731472320000|2024-11-13 04:32:00|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41894.6|41874.6|2
1731472330000|2024-11-13 04:32:10|41897.1|41877.1|41896.7|41876.7|41897.1|41877.1|41896.7|41876.7|0
1731472340000|2024-11-13 04:32:20|41897.1|41877.1|41892.1|41872.1|41897.1|41877.1|41892.1|41872.1|0
1731472350000|2024-11-13 04:32:30|41892.5|41872.5|41892.5|41872.5|41894.6|41874.6|41892.1|41872.1|0
1731472360000|2024-11-13 04:32:40|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|0
1731472370000|2024-11-13 04:32:50|41896.7|41876.7|41897.1|41877.1|41897.1|41877.1|41896.7|41876.7|0
1731472380000|2024-11-13 04:33:00|41897.5|41877.5|41897.1|41877.1|41897.5|41877.5|41897.1|41877.1|0
1731472390000|2024-11-13 04:33:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|1
1731472400000|2024-11-13 04:33:20|41896.7|41876.7|41897.1|41877.1|41897.1|41877.1|41896.7|41876.7|0
1731472410000|2024-11-13 04:33:30|41896.7|41876.7|41892.5|41872.5|41896.7|41876.7|41892.5|41872.5|0
1731472480000|2024-11-13 04:34:40|41896.7|41876.7|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|0
1731472490000|2024-11-13 04:34:50|41896.7|41876.7|41894.6|41874.6|41896.7|41876.7|41894.6|41874.6|0
1731472500000|2024-11-13 04:35:00|41894.2|41874.2|41892.1|41872.1|41894.2|41874.2|41892.1|41872.1|0
1731472520000|2024-11-13 04:35:20|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|41891.7|41871.7|3
1731472550000|2024-11-13 04:35:50|41891.4|41871.4|41889.2|41869.2|41891.4|41871.4|41889.2|41869.2|0
1731472560000|2024-11-13 04:36:00|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|0
1731472590000|2024-11-13 04:36:30|41882.1|41862.1|41877.1|41857.1|41882.1|41862.1|41877.1|41857.1|3
1731472620000|2024-11-13 04:37:00|41874.6|41854.6|41877.1|41857.1|41877.1|41857.1|41874.6|41854.6|5
1731472630000|2024-11-13 04:37:10|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|1
1731472640000|2024-11-13 04:37:20|||||||||2
1731472660000|2024-11-13 04:37:40|41882.5|41862.5|41884.6|41864.6|41884.6|41864.6|41882.5|41862.5|1
1731472680000|2024-11-13 04:38:00|41886.8|41866.8|41882.1|41862.1|41886.8|41866.8|41882.1|41862.1|0
1731472690000|2024-11-13 04:38:10|||||||||1
1731472700000|2024-11-13 04:38:20|41882.5|41862.5|41884.6|41864.6|41884.6|41864.6|41882.5|41862.5|0
1731472710000|2024-11-13 04:38:30|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|0
1731472730000|2024-11-13 04:38:50|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|41887.5|41867.5|0
1731472740000|2024-11-13 04:39:00|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|0
1731472750000|2024-11-13 04:39:10|41887.5|41867.5|41887.9|41867.9|41887.9|41867.9|41887.5|41867.5|0
1731472780000|2024-11-13 04:39:40|41887.5|41867.5|41887.1|41867.1|41887.5|41867.5|41887.1|41867.1|1
1731472790000|2024-11-13 04:39:50|41886.8|41866.8|41881.8|41861.8|41886.8|41866.8|41881.8|41861.8|5
1731472800000|2024-11-13 04:40:00|41879.6|41859.6|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|0
1731472810000|2024-11-13 04:40:10|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|2
1731472820000|2024-11-13 04:40:20|41881.8|41861.8|41879.6|41859.6|41881.8|41861.8|41879.6|41859.6|0
1731472830000|2024-11-13 04:40:30|41877.5|41857.5|41877.1|41857.1|41877.5|41857.5|41877.1|41857.1|0
1731472840000|2024-11-13 04:40:40|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|0
1731472850000|2024-11-13 04:40:50|41877.1|41857.1|41876.8|41856.8|41877.1|41857.1|41876.8|41856.8|1
1731472860000|2024-11-13 04:41:00|41874.6|41854.6|41872.5|41852.5|41874.6|41854.6|41872.1|41852.1|0
1731472870000|2024-11-13 04:41:10|41874.6|41854.6|41872.1|41852.1|41874.6|41854.6|41872.1|41852.1|1
1731472880000|2024-11-13 04:41:20|||||||||1
1731472890000|2024-11-13 04:41:30|41871.8|41851.8|41872.1|41852.1|41872.1|41852.1|41871.8|41851.8|0
1731472910000|2024-11-13 04:41:50|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|41872.1|41852.1|0
1731472920000|2024-11-13 04:42:00|41872.1|41852.1|41872.5|41852.5|41872.5|41852.5|41872.1|41852.1|0
1731472930000|2024-11-13 04:42:10|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|2
1731472950000|2024-11-13 04:42:30|41871.8|41851.8|41876.8|41856.8|41877.1|41857.1|41869.3|41849.3|3
1731472960000|2024-11-13 04:42:40|41877.1|41857.1|41876.8|41856.8|41877.1|41857.1|41876.8|41856.8|0
1731472980000|2024-11-13 04:43:00|41877.1|41857.1|41877.5|41857.5|41877.5|41857.5|41877.1|41857.1|0
1731472990000|2024-11-13 04:43:10|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|0
1731473000000|2024-11-13 04:43:20|41882.9|41862.9|41881.8|41861.8|41882.9|41862.9|41881.8|41861.8|1
1731473020000|2024-11-13 04:43:40|41881.4|41861.4|41881.8|41861.8|41882.1|41862.1|41881.4|41861.4|0
1731473030000|2024-11-13 04:43:50|41881.4|41861.4|41879.3|41859.3|41881.4|41861.4|41879.3|41859.3|0
1731473060000|2024-11-13 04:44:20|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|1
1731473080000|2024-11-13 04:44:40|41876.8|41856.8|41872.5|41852.5|41876.8|41856.8|41872.5|41852.5|0
1731473090000|2024-11-13 04:44:50|41874.7|41854.7|41877.5|41857.5|41877.5|41857.5|41874.7|41854.7|0
1731473100000|2024-11-13 04:45:00|41876.8|41856.8|41872.2|41852.2|41876.8|41856.8|41872.2|41852.2|4
1731473110000|2024-11-13 04:45:10|41871.8|41851.8|41872.2|41852.2|41872.2|41852.2|41871.8|41851.8|0
1731473120000|2024-11-13 04:45:20|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|0
1731473130000|2024-11-13 04:45:30|41872.2|41852.2|41872.2|41852.2|41874.3|41854.3|41872.2|41852.2|0
1731473140000|2024-11-13 04:45:40|41872.5|41852.5|41872.2|41852.2|41872.5|41852.5|41872.2|41852.2|0
1731473150000|2024-11-13 04:45:50|41871.8|41851.8|41872.2|41852.2|41872.2|41852.2|41871.8|41851.8|0
1731473160000|2024-11-13 04:46:00|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|0
1731473170000|2024-11-13 04:46:10|41872.2|41852.2|41872.5|41852.5|41872.5|41852.5|41872.2|41852.2|0
1731473180000|2024-11-13 04:46:20|41872.2|41852.2|41871.8|41851.8|41872.2|41852.2|41871.8|41851.8|0
1731473200000|2024-11-13 04:46:40|41869.7|41849.7|41872.5|41852.5|41872.5|41852.5|41869.7|41849.7|0
1731473220000|2024-11-13 04:47:00|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|0
1731473230000|2024-11-13 04:47:10|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|0
1731473240000|2024-11-13 04:47:20|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|0
1731473250000|2024-11-13 04:47:30|41876.8|41856.8|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|0
1731473260000|2024-11-13 04:47:40|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|1
1731473270000|2024-11-13 04:47:50|41876.8|41856.8|41876.8|41856.8|41877.2|41857.2|41876.8|41856.8|0
1731473280000|2024-11-13 04:48:00|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|0
1731473290000|2024-11-13 04:48:10|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|0
1731473300000|2024-11-13 04:48:20|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|41876.8|41856.8|0
1731473310000|2024-11-13 04:48:30|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41872.2|41852.2|0
1731473340000|2024-11-13 04:49:00|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|1
1731473370000|2024-11-13 04:49:30|||||||||2
1731473380000|2024-11-13 04:49:40|41871.8|41851.8|41867.2|41847.2|41871.8|41851.8|41867.2|41847.2|0
1731473390000|2024-11-13 04:49:50|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|41866.8|41846.8|1
1731473410000|2024-11-13 04:50:10|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|0
1731473420000|2024-11-13 04:50:20|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|41867.6|41847.6|0
1731473430000|2024-11-13 04:50:30|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|0
1731473440000|2024-11-13 04:50:40|41866.8|41846.8|41864.7|41844.7|41866.8|41846.8|41864.7|41844.7|0
1731473460000|2024-11-13 04:51:00|||||||||1
1731473470000|2024-11-13 04:51:10|41862.6|41842.6|41861.8|41841.8|41862.6|41842.6|41861.8|41841.8|3
1731473480000|2024-11-13 04:51:20|41861.4|41841.4|41857.2|41837.2|41861.4|41841.4|41857.2|41837.2|0
1731473490000|2024-11-13 04:51:30|41859.3|41839.3|41861.8|41841.8|41861.8|41841.8|41859.3|41839.3|1
1731473500000|2024-11-13 04:51:40|41861.4|41841.4|41861.8|41841.8|41861.8|41841.8|41861.4|41841.4|0
1731473520000|2024-11-13 04:52:00|41862.2|41842.2|41861.8|41841.8|41862.2|41842.2|41861.8|41841.8|0
1731473530000|2024-11-13 04:52:10|41863.9|41843.9|41861.8|41841.8|41863.9|41843.9|41861.4|41841.4|0
1731473540000|2024-11-13 04:52:20|||||||||1
1731473550000|2024-11-13 04:52:30|41861.4|41841.4|41861.4|41841.4|41861.8|41841.8|41861.4|41841.4|0
1731473560000|2024-11-13 04:52:40|41861.8|41841.8|41867.2|41847.2|41867.2|41847.2|41861.8|41841.8|4
1731473570000|2024-11-13 04:52:50|41869.3|41849.3|41871.8|41851.8|41871.8|41851.8|41869.3|41849.3|1
1731473580000|2024-11-13 04:53:00|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|1
1731473590000|2024-11-13 04:53:10|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|0
1731473610000|2024-11-13 04:53:30|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|0
1731473630000|2024-11-13 04:53:50|41871.8|41851.8|41871.4|41851.4|41873.6|41853.6|41871.4|41851.4|0
1731473640000|2024-11-13 04:54:00|41871.8|41851.8|41871.4|41851.4|41874.3|41854.3|41866.8|41846.8|2
1731473650000|2024-11-13 04:54:10|41871.8|41851.8|41871.1|41851.1|41871.8|41851.8|41871.1|41851.1|0
1731473660000|2024-11-13 04:54:20|41871.4|41851.4|41866.8|41846.8|41871.4|41851.4|41866.8|41846.8|0
1731473670000|2024-11-13 04:54:30|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|0
1731473680000|2024-11-13 04:54:40|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41866.8|41846.8|0
1731473690000|2024-11-13 04:54:50|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|0
1731473740000|2024-11-13 04:55:40|41871.5|41851.5|41871.5|41851.5|41872.2|41852.2|41871.5|41851.5|1
1731473750000|2024-11-13 04:55:50|41871.8|41851.8|41871.5|41851.5|41871.8|41851.8|41871.5|41851.5|0
1731473760000|2024-11-13 04:56:00|41871.8|41851.8|41871.5|41851.5|41871.8|41851.8|41871.5|41851.5|1
1731473790000|2024-11-13 04:56:30|41871.1|41851.1|41871.5|41851.5|41871.5|41851.5|41871.1|41851.1|0
1731473800000|2024-11-13 04:56:40|41869|41849|41866.8|41846.8|41869|41849|41866.8|41846.8|0
1731473810000|2024-11-13 04:56:50|41869|41849|41871.1|41851.1|41871.5|41851.5|41869|41849|0
1731473820000|2024-11-13 04:57:00|41869|41849|41869|41849|41869|41849|41869|41849|0
1731473830000|2024-11-13 04:57:10|41869.3|41849.3|41871.5|41851.5|41871.5|41851.5|41869.3|41849.3|2
1731473840000|2024-11-13 04:57:20|41871.8|41851.8|41876.8|41856.8|41876.8|41856.8|41871.8|41851.8|0
1731473850000|2024-11-13 04:57:30|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|0
1731473860000|2024-11-13 04:57:40|41876.8|41856.8|41879|41859|41879|41859|41876.5|41856.5|0
1731473890000|2024-11-13 04:58:10|41876.5|41856.5|41876.1|41856.1|41876.5|41856.5|41876.1|41856.1|0
1731473900000|2024-11-13 04:58:20|41874|41854|41876.1|41856.1|41876.1|41856.1|41874|41854|0
1731473910000|2024-11-13 04:58:30|41871.5|41851.5|41871.5|41851.5|41873.6|41853.6|41871.5|41851.5|0
1731473920000|2024-11-13 04:58:40|41873.6|41853.6|41871.5|41851.5|41873.6|41853.6|41871.5|41851.5|0
1731473930000|2024-11-13 04:58:50|41873.6|41853.6|41871.5|41851.5|41873.6|41853.6|41871.5|41851.5|4
1731473970000|2024-11-13 04:59:30|41871.1|41851.1|41869|41849|41871.1|41851.1|41869|41849|0
1731473980000|2024-11-13 04:59:40|41871.1|41851.1|41871.1|41851.1|41871.5|41851.5|41871.1|41851.1|0
1731473990000|2024-11-13 04:59:50|41871.5|41851.5|41871.1|41851.1|41871.5|41851.5|41868.6|41848.6|1
1731474000000|2024-11-13 05:00:00|41866.5|41846.5|41865.7|41845.7|41866.5|41846.5|41865.7|41845.7|9
1731474010000|2024-11-13 05:00:10|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|1
1731474020000|2024-11-13 05:00:20|||||||||1
1731474030000|2024-11-13 05:00:30|41861.1|41841.1|41861.5|41841.5|41861.8|41841.8|41861.1|41841.1|0
1731474040000|2024-11-13 05:00:40|41861.8|41841.8|41861.5|41841.5|41864|41844|41861.1|41841.1|1
1731474050000|2024-11-13 05:00:50|41861.1|41841.1|41866.1|41846.1|41866.1|41846.1|41861.1|41841.1|0
1731474060000|2024-11-13 05:01:00|41866.5|41846.5|41871.5|41851.5|41871.5|41851.5|41866.1|41846.1|1
1731474070000|2024-11-13 05:01:10|41871.1|41851.1|41868.6|41848.6|41871.1|41851.1|41866.5|41846.5|2
1731474080000|2024-11-13 05:01:20|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|0
1731474090000|2024-11-13 05:01:30|41866.1|41846.1|41861.1|41841.1|41866.1|41846.1|41861.1|41841.1|1
1731474100000|2024-11-13 05:01:40|41860.7|41840.7|41860.7|41840.7|41861.1|41841.1|41858.6|41838.6|2
1731474110000|2024-11-13 05:01:50|41861.1|41841.1|41861.1|41841.1|41861.5|41841.5|41861.1|41841.1|1
1731474120000|2024-11-13 05:02:00|41861.5|41841.5|41856.5|41836.5|41861.5|41841.5|41856.5|41836.5|0
1731474130000|2024-11-13 05:02:10|41856.9|41836.9|41861.1|41841.1|41861.5|41841.5|41856.9|41836.9|2
1731474150000|2024-11-13 05:02:30|41859|41839|41861.1|41841.1|41861.1|41841.1|41856.5|41836.5|0
1731474160000|2024-11-13 05:02:40|41861.5|41841.5|41861.1|41841.1|41861.5|41841.5|41861.1|41841.1|0
1731474170000|2024-11-13 05:02:50|41860.7|41840.7|41861.1|41841.1|41861.1|41841.1|41856.5|41836.5|0
1731474180000|2024-11-13 05:03:00|41860.7|41840.7|41861.5|41841.5|41861.5|41841.5|41856.5|41836.5|5
1731474190000|2024-11-13 05:03:10|41859|41839|41861.5|41841.5|41861.5|41841.5|41859|41839|5
1731474200000|2024-11-13 05:03:20|41864|41844|41864|41844|41864|41844|41864|41844|0
1731474210000|2024-11-13 05:03:30|41864.4|41844.4|41866.5|41846.5|41866.5|41846.5|41864.4|41844.4|0
1731474220000|2024-11-13 05:03:40|41866.9|41846.9|41869|41849|41869|41849|41866.5|41846.5|1
1731474230000|2024-11-13 05:03:50|41873.6|41853.6|41874|41854|41874|41854|41873.6|41853.6|2
1731474240000|2024-11-13 05:04:00|41874.4|41854.4|41871.9|41851.9|41874.4|41854.4|41871.9|41851.9|6
1731474250000|2024-11-13 05:04:10|41869.7|41849.7|41871.9|41851.9|41871.9|41851.9|41869.7|41849.7|1
1731474260000|2024-11-13 05:04:20|41871.5|41851.5|41866.9|41846.9|41871.5|41851.5|41866.9|41846.9|0
1731474280000|2024-11-13 05:04:40|41864.7|41844.7|41866.9|41846.9|41866.9|41846.9|41864.7|41844.7|4
1731474290000|2024-11-13 05:04:50|41864.7|41844.7|41862.2|41842.2|41867.2|41847.2|41862.2|41842.2|0
1731474310000|2024-11-13 05:05:10|41865.1|41845.1|41862.6|41842.6|41865.1|41845.1|41862.6|41842.6|3
1731474320000|2024-11-13 05:05:20|41863.4|41843.4|41867.6|41847.6|41867.6|41847.6|41863.4|41843.4|1
1731474330000|2024-11-13 05:05:30|41865.1|41845.1|41867.6|41847.6|41867.6|41847.6|41865.1|41845.1|0
1731474340000|2024-11-13 05:05:40|41868|41848|41870.1|41850.1|41870.1|41850.1|41868|41848|0
1731474350000|2024-11-13 05:05:50|41870.5|41850.5|41873|41853|41873|41853|41870.1|41850.1|2
1731474360000|2024-11-13 05:06:00|41873.4|41853.4|41885.1|41865.1|41885.1|41865.1|41873.4|41853.4|1
1731474370000|2024-11-13 05:06:10|41885.5|41865.5|41887.6|41867.6|41887.6|41867.6|41885.5|41865.5|3
1731474390000|2024-11-13 05:06:30|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|1
1731474400000|2024-11-13 05:06:40|41892.2|41872.2|41892.6|41872.6|41892.6|41872.6|41888|41868|1
1731474410000|2024-11-13 05:06:50|41892.2|41872.2|41890.1|41870.1|41892.2|41872.2|41890.1|41870.1|0
1731474420000|2024-11-13 05:07:00|41890.5|41870.5|41890.1|41870.1|41892.6|41872.6|41890.1|41870.1|2
1731474440000|2024-11-13 05:07:20|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|5
1731474450000|2024-11-13 05:07:30|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|1
1731474470000|2024-11-13 05:07:50|41892.3|41872.3|41897.3|41877.3|41897.3|41877.3|41892.3|41872.3|1
1731474480000|2024-11-13 05:08:00|41897.6|41877.6|41901.9|41881.9|41902.3|41882.3|41897.6|41877.6|3
1731474490000|2024-11-13 05:08:10|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|2
1731474510000|2024-11-13 05:08:30|||||||||1
1731474520000|2024-11-13 05:08:40|41907.6|41887.6|41902.3|41882.3|41907.6|41887.6|41902.3|41882.3|5
1731474530000|2024-11-13 05:08:50|41902.6|41882.6|41902.3|41882.3|41902.6|41882.6|41902.3|41882.3|1
1731474540000|2024-11-13 05:09:00|41901.9|41881.9|41902.6|41882.6|41904.8|41884.8|41901.9|41881.9|0
1731474550000|2024-11-13 05:09:10|41906.9|41886.9|41906.9|41886.9|41907.3|41887.3|41906.9|41886.9|0
1731474560000|2024-11-13 05:09:20|41907.3|41887.3|41906.9|41886.9|41907.3|41887.3|41906.9|41886.9|0
1731474570000|2024-11-13 05:09:30|41907.3|41887.3|41907.6|41887.6|41907.6|41887.6|41907.3|41887.3|0
1731474580000|2024-11-13 05:09:40|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|0
1731474590000|2024-11-13 05:09:50|41906.5|41886.5|41906.9|41886.9|41906.9|41886.9|41904.8|41884.8|4
1731474600000|2024-11-13 05:10:00|41902.6|41882.6|41907.3|41887.3|41907.3|41887.3|41902.6|41882.6|3
1731474610000|2024-11-13 05:10:10|41906.9|41886.9|41907.3|41887.3|41907.3|41887.3|41906.9|41886.9|3
1731474620000|2024-11-13 05:10:20|41902.6|41882.6|41905.1|41885.1|41907.3|41887.3|41902.3|41882.3|8
1731474630000|2024-11-13 05:10:30|41904.8|41884.8|41902.6|41882.6|41904.8|41884.8|41902.6|41882.6|5
1731474640000|2024-11-13 05:10:40|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|12
1731474650000|2024-11-13 05:10:50|41895.1|41875.1|41890.5|41870.5|41895.1|41875.1|41890.5|41870.5|4
1731474660000|2024-11-13 05:11:00|41888.4|41868.4|41882.3|41862.3|41888.4|41868.4|41882.3|41862.3|6
1731474670000|2024-11-13 05:11:10|41880.1|41860.1|41882.3|41862.3|41882.3|41862.3|41880.1|41860.1|1
1731474680000|2024-11-13 05:11:20|41880.1|41860.1|41885.1|41865.1|41885.1|41865.1|41880.1|41860.1|4
1731474690000|2024-11-13 05:11:30|41883|41863|41883|41863|41885.1|41865.1|41883|41863|1
1731474720000|2024-11-13 05:12:00|41882.6|41862.6|41883|41863|41883|41863|41882.6|41862.6|0
1731474730000|2024-11-13 05:12:10|41885.1|41865.1|41877.6|41857.6|41885.1|41865.1|41877.6|41857.6|1
1731474740000|2024-11-13 05:12:20|41877.3|41857.3|41873|41853|41877.3|41857.3|41873|41853|0
1731474750000|2024-11-13 05:12:30|41873.4|41853.4|41877.6|41857.6|41877.6|41857.6|41873.4|41853.4|1
1731474760000|2024-11-13 05:12:40|41876.9|41856.9|41872.3|41852.3|41876.9|41856.9|41872.3|41852.3|0
1731474770000|2024-11-13 05:12:50|41871.9|41851.9|41869.8|41849.8|41871.9|41851.9|41869.8|41849.8|0
1731474780000|2024-11-13 05:13:00|41870.1|41850.1|41859.8|41839.8|41872.3|41852.3|41859.8|41839.8|7
1731474790000|2024-11-13 05:13:10|41856.9|41836.9|41853|41833|41856.9|41836.9|41852.3|41832.3|2
1731474800000|2024-11-13 05:13:20|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|1
1731474810000|2024-11-13 05:13:30|41852.3|41832.3|41837.6|41817.6|41852.3|41832.3|41837.3|41817.3|7
1731474820000|2024-11-13 05:13:40|41835.5|41815.5|41837.6|41817.6|41837.6|41817.6|41835.5|41815.5|2
1731474840000|2024-11-13 05:14:00|41839.8|41819.8|41840.2|41820.2|41840.2|41820.2|41837.7|41817.7|5
1731474850000|2024-11-13 05:14:10|41842.3|41822.3|41846.5|41826.5|41846.5|41826.5|41842.3|41822.3|4
1731474860000|2024-11-13 05:14:20|41846.9|41826.9|41847.3|41827.3|41847.3|41827.3|41846.9|41826.9|1
1731474870000|2024-11-13 05:14:30|41849.8|41829.8|41851.9|41831.9|41851.9|41831.9|41849.8|41829.8|0
1731474880000|2024-11-13 05:14:40|41852.3|41832.3|41851.9|41831.9|41852.3|41832.3|41851.9|41831.9|0
1731474900000|2024-11-13 05:15:00|41851.5|41831.5|41849.4|41829.4|41851.5|41831.5|41849.4|41829.4|1
1731474910000|2024-11-13 05:15:10|41847.3|41827.3|41847.3|41827.3|41849.4|41829.4|41846.9|41826.9|0
1731474920000|2024-11-13 05:15:20|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|0
1731474930000|2024-11-13 05:15:30|41846.5|41826.5|41849.4|41829.4|41849.4|41829.4|41846.5|41826.5|3
1731474940000|2024-11-13 05:15:40|41848.7|41828.7|41846.9|41826.9|41848.7|41828.7|41846.9|41826.9|46
1731474950000|2024-11-13 05:15:50|41847.3|41827.3|41852.3|41832.3|41852.3|41832.3|41847.3|41827.3|3
1731474960000|2024-11-13 05:16:00|41852.7|41832.7|41859.4|41839.4|41859.4|41839.4|41852.7|41832.7|1
1731474970000|2024-11-13 05:16:10|41857.3|41837.3|41854.4|41834.4|41857.3|41837.3|41854.4|41834.4|1
1731474980000|2024-11-13 05:16:20|41851.9|41831.9|41842.3|41822.3|41851.9|41831.9|41842.3|41822.3|1
1731474990000|2024-11-13 05:16:30|41841.9|41821.9|41846.9|41826.9|41846.9|41826.9|41841.9|41821.9|0
1731475000000|2024-11-13 05:16:40|41844.8|41824.8|41839.4|41819.4|41844.8|41824.8|41839.4|41819.4|2
1731475010000|2024-11-13 05:16:50|41839|41819|41836.9|41816.9|41839|41819|41836.9|41816.9|1
1731475020000|2024-11-13 05:17:00|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|3
1731475030000|2024-11-13 05:17:10|41839.8|41819.8|41841.9|41821.9|41841.9|41821.9|41839.8|41819.8|0
1731475040000|2024-11-13 05:17:20|41839.4|41819.4|41841.9|41821.9|41842.3|41822.3|41839.4|41819.4|1
1731475050000|2024-11-13 05:17:30|41841.5|41821.5|41826.9|41806.9|41841.5|41821.5|41826.9|41806.9|16
1731475060000|2024-11-13 05:17:40|41826.5|41806.5|41824.4|41804.4|41826.9|41806.9|41821.9|41801.9|1
1731475070000|2024-11-13 05:17:50|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|2
1731475080000|2024-11-13 05:18:00|41824.8|41804.8|41822.3|41802.3|41826.9|41806.9|41821.9|41801.9|13
1731475090000|2024-11-13 05:18:10|41826.9|41806.9|41831.9|41811.9|41831.9|41811.9|41826.9|41806.9|7
1731475100000|2024-11-13 05:18:20|41832.3|41812.3|41834.4|41814.4|41834.4|41814.4|41831.9|41811.9|10
1731475110000|2024-11-13 05:18:30|41831.9|41811.9|41836.9|41816.9|41836.9|41816.9|41831.9|41811.9|3
1731475120000|2024-11-13 05:18:40|41836.5|41816.5|41836.9|41816.9|41836.9|41816.9|41834|41814|2
1731475130000|2024-11-13 05:18:50|41834.4|41814.4|41834.4|41814.4|41836.9|41816.9|41834.4|41814.4|0
1731475140000|2024-11-13 05:19:00|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|5
1731475150000|2024-11-13 05:19:10|41829.8|41809.8|41829.4|41809.4|41831.9|41811.9|41829.4|41809.4|1
1731475160000|2024-11-13 05:19:20|41827.3|41807.3|41826.9|41806.9|41827.3|41807.3|41826.9|41806.9|2
1731475170000|2024-11-13 05:19:30|41824.4|41804.4|41826.9|41806.9|41827.3|41807.3|41822.3|41802.3|1
1731475180000|2024-11-13 05:19:40|41827.3|41807.3|41826.9|41806.9|41827.3|41807.3|41826.9|41806.9|6
1731475190000|2024-11-13 05:19:50|41824.4|41804.4|41829.4|41809.4|41829.4|41809.4|41824.4|41804.4|2
1731475200000|2024-11-13 05:20:00|41831.9|41811.9|41829.4|41809.4|41831.9|41811.9|41829.4|41809.4|0
1731475210000|2024-11-13 05:20:10|41829.1|41809.1|41824.8|41804.8|41829.4|41809.4|41824.8|41804.8|1
1731475220000|2024-11-13 05:20:20|41825.2|41805.2|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|0
1731475230000|2024-11-13 05:20:30|41822.7|41802.7|41827.3|41807.3|41827.3|41807.3|41822.7|41802.7|11
1731475240000|2024-11-13 05:20:40|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|2
1731475250000|2024-11-13 05:20:50|41824.4|41804.4|41817.3|41797.3|41824.8|41804.8|41817.3|41797.3|2
1731475260000|2024-11-13 05:21:00|41815.2|41795.2|41817.3|41797.3|41817.3|41797.3|41815.2|41795.2|1
1731475270000|2024-11-13 05:21:10|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|1
1731475280000|2024-11-13 05:21:20|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41817.3|41797.3|0
1731475290000|2024-11-13 05:21:30|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41821.9|41801.9|1
1731475300000|2024-11-13 05:21:40|41824.4|41804.4|41824.8|41804.8|41824.8|41804.8|41824.4|41804.4|0
1731475310000|2024-11-13 05:21:50|41827.3|41807.3|41827.3|41807.3|41827.7|41807.7|41827.3|41807.3|0
1731475320000|2024-11-13 05:22:00|||||||||1
1731475330000|2024-11-13 05:22:10|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|1
1731475340000|2024-11-13 05:22:20|41827.3|41807.3|41839.8|41819.8|41839.8|41819.8|41827.3|41807.3|9
1731475350000|2024-11-13 05:22:30|41837.3|41817.3|41836.9|41816.9|41839.4|41819.4|41836.9|41816.9|3
1731475360000|2024-11-13 05:22:40|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|0
1731475370000|2024-11-13 05:22:50|41836.9|41816.9|41841.9|41821.9|41841.9|41821.9|41836.9|41816.9|0
1731475380000|2024-11-13 05:23:00|41842.3|41822.3|41846.9|41826.9|41846.9|41826.9|41842.3|41822.3|3
1731475390000|2024-11-13 05:23:10|41846.6|41826.6|41844.8|41824.8|41846.6|41826.6|41842.3|41822.3|0
1731475400000|2024-11-13 05:23:20|41846.9|41826.9|41849.8|41829.8|41852.3|41832.3|41846.9|41826.9|10
1731475410000|2024-11-13 05:23:30|41850.2|41830.2|41854.8|41834.8|41854.8|41834.8|41850.2|41830.2|3
1731475420000|2024-11-13 05:23:40|41855.2|41835.2|41854.8|41834.8|41855.2|41835.2|41854.8|41834.8|2
1731475430000|2024-11-13 05:23:50|41857.3|41837.3|41859.4|41839.4|41859.4|41839.4|41857.3|41837.3|6
1731475440000|2024-11-13 05:24:00|41857.3|41837.3|41861.9|41841.9|41862.3|41842.3|41857.3|41837.3|15
1731475450000|2024-11-13 05:24:10|41862.3|41842.3|41857.3|41837.3|41862.3|41842.3|41857.3|41837.3|1
1731475460000|2024-11-13 05:24:20|||||||||2
1731475480000|2024-11-13 05:24:40|41852.7|41832.7|41851.9|41831.9|41852.7|41832.7|41851.9|41831.9|1
1731475490000|2024-11-13 05:24:50|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|2
1731475500000|2024-11-13 05:25:00|41851.9|41831.9|41854.8|41834.8|41854.8|41834.8|41850.2|41830.2|11
1731475510000|2024-11-13 05:25:10|41855.2|41835.2|41857.3|41837.3|41857.3|41837.3|41855.2|41835.2|2
1731475520000|2024-11-13 05:25:20|41860.2|41840.2|41859.8|41839.8|41860.2|41840.2|41859.8|41839.8|12
1731475530000|2024-11-13 05:25:30|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41855.2|41835.2|0
1731475540000|2024-11-13 05:25:40|||||||||3
1731475550000|2024-11-13 05:25:50|41860.2|41840.2|41860.2|41840.2|41862.7|41842.7|41860.2|41840.2|10
1731475560000|2024-11-13 05:26:00|41860.6|41840.6|41862.7|41842.7|41862.7|41842.7|41860.2|41840.2|3
1731475570000|2024-11-13 05:26:10|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|4
1731475580000|2024-11-13 05:26:20|41868.1|41848.1|41870.2|41850.2|41870.2|41850.2|41868.1|41848.1|3
1731475590000|2024-11-13 05:26:30|41872.7|41852.7|41868.1|41848.1|41872.7|41852.7|41868.1|41848.1|0
1731475600000|2024-11-13 05:26:40|41870.2|41850.2|41872.7|41852.7|41872.7|41852.7|41868.1|41848.1|1
1731475610000|2024-11-13 05:26:50|41874.8|41854.8|41872.7|41852.7|41875.2|41855.2|41870.6|41850.6|1
1731475620000|2024-11-13 05:27:00|41870.6|41850.6|41867.7|41847.7|41870.6|41850.6|41863.1|41843.1|6
1731475630000|2024-11-13 05:27:10|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|41867.7|41847.7|1
1731475640000|2024-11-13 05:27:20|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41868.1|41848.1|3
1731475650000|2024-11-13 05:27:30|41868.1|41848.1|41872.7|41852.7|41873.1|41853.1|41868.1|41848.1|5
1731475660000|2024-11-13 05:27:40|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|1
1731475670000|2024-11-13 05:27:50|41877.7|41857.7|41880.2|41860.2|41880.2|41860.2|41877.7|41857.7|0
1731475680000|2024-11-13 05:28:00|41882.3|41862.3|41877.7|41857.7|41882.3|41862.3|41877.7|41857.7|0
1731475690000|2024-11-13 05:28:10|41879.8|41859.8|41885.2|41865.2|41885.2|41865.2|41879.8|41859.8|4
1731475700000|2024-11-13 05:28:20|41883.1|41863.1|41885.6|41865.6|41885.6|41865.6|41883.1|41863.1|0
1731475710000|2024-11-13 05:28:30|41887.7|41867.7|41888.1|41868.1|41888.1|41868.1|41887.7|41867.7|0
1731475720000|2024-11-13 05:28:40|41890.6|41870.6|41888.5|41868.5|41892.7|41872.7|41888.5|41868.5|8
1731475730000|2024-11-13 05:28:50|41892.7|41872.7|41892.7|41872.7|41893.1|41873.1|41892.7|41872.7|4
1731475740000|2024-11-13 05:29:00|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|41890.2|41870.2|11
1731475750000|2024-11-13 05:29:10|41892.7|41872.7|41892.7|41872.7|41893.1|41873.1|41892.7|41872.7|1
1731475760000|2024-11-13 05:29:20|||||||||2
1731475770000|2024-11-13 05:29:30|41890.2|41870.2|41895.2|41875.2|41895.6|41875.6|41890.2|41870.2|13
1731475780000|2024-11-13 05:29:40|41893.1|41873.1|41888.1|41868.1|41893.1|41873.1|41888.1|41868.1|14
1731475790000|2024-11-13 05:29:50|41887.7|41867.7|41867.7|41847.7|41887.7|41867.7|41867.7|41847.7|13
1731475800000|2024-11-13 05:30:00|41867.3|41847.3|41894.5|41874.5|41894.5|41874.5|41852.7|41832.7|109
1731475810000|2024-11-13 05:30:10|41892.3|41872.3|41884.5|41864.5|41895.2|41875.2|41879.5|41859.5|49
1731475820000|2024-11-13 05:30:20|41882.3|41862.3|41874.5|41854.5|41882.3|41862.3|41874.5|41854.5|24
1731475830000|2024-11-13 05:30:30|41877|41857|41864.5|41844.5|41879.1|41859.1|41864.5|41844.5|21
1731475840000|2024-11-13 05:30:40|41865.2|41845.2|41874.5|41854.5|41879.5|41859.5|41865.2|41845.2|9
1731475850000|2024-11-13 05:30:50|41872|41852|41872|41852|41874.5|41854.5|41869.5|41849.5|2
1731475860000|2024-11-13 05:31:00|41874.5|41854.5|41867.3|41847.3|41879.1|41859.1|41867|41847|11
1731475870000|2024-11-13 05:31:10|41867|41847|41862.3|41842.3|41872|41852|41862|41842|3
1731475880000|2024-11-13 05:31:20|41862.7|41842.7|41859.5|41839.5|41866.6|41846.6|41859.5|41839.5|4
1731475890000|2024-11-13 05:31:30|41859.8|41839.8|41857|41837|41862.3|41842.3|41854.8|41834.8|7
1731475900000|2024-11-13 05:31:40|41857.3|41837.3|41857|41837|41862|41842|41857|41837|3
1731475910000|2024-11-13 05:31:50|41857.4|41837.4|41847|41827|41857.4|41837.4|41847|41827|3
1731475920000|2024-11-13 05:32:00|41842|41822|41827.4|41807.4|41842|41822|41824.5|41804.5|7
1731475930000|2024-11-13 05:32:10|41831.6|41811.6|41842|41822|41842.4|41822.4|41831.6|41811.6|8
1731475940000|2024-11-13 05:32:20|41839.5|41819.5|41827|41807|41839.5|41819.5|41824.5|41804.5|20
1731475950000|2024-11-13 05:32:30|41827.4|41807.4|41832.4|41812.4|41832.4|41812.4|41827|41807|7
1731475960000|2024-11-13 05:32:40|41834.9|41814.9|41837.4|41817.4|41837.4|41817.4|41832.7|41812.7|1
1731475970000|2024-11-13 05:32:50|41839.5|41819.5|41834.1|41814.1|41839.5|41819.5|41834.1|41814.1|2
1731475980000|2024-11-13 05:33:00|41832|41812|41822|41802|41832|41812|41822|41802|25
1731475990000|2024-11-13 05:33:10|41817.4|41797.4|41809.5|41789.5|41817.4|41797.4|41807.4|41787.4|8
1731476000000|2024-11-13 05:33:20|41804.9|41784.9|41774.9|41754.9|41804.9|41784.9|41772|41752|28
1731476010000|2024-11-13 05:33:30|41772.4|41752.4|41767.4|41747.4|41772.4|41752.4|41767.4|41747.4|12
1731476020000|2024-11-13 05:33:40|41763.1|41743.1|41767.7|41747.7|41767.7|41747.7|41757.7|41737.7|31
1731476030000|2024-11-13 05:33:50|41768.1|41748.1|41782.7|41762.7|41782.7|41762.7|41768.1|41748.1|16
1731476040000|2024-11-13 05:34:00|41777.7|41757.7|41777.4|41757.4|41784.9|41764.9|41774.9|41754.9|24
1731476050000|2024-11-13 05:34:10|41782.4|41762.4|41782.4|41762.4|41787|41767|41779.9|41759.9|24
1731476060000|2024-11-13 05:34:20|41782.7|41762.7|41797|41777|41797|41777|41782.4|41762.4|4
1731476070000|2024-11-13 05:34:30|41797.4|41777.4|41802.4|41782.4|41804.9|41784.9|41797.4|41777.4|4
1731476080000|2024-11-13 05:34:40|41799.5|41779.5|41802|41782|41807|41787|41797.4|41777.4|11
1731476090000|2024-11-13 05:34:50|41802.4|41782.4|41827|41807|41829.1|41809.1|41802.4|41782.4|8
1731476100000|2024-11-13 05:35:00|41831.6|41811.6|41847.4|41827.4|41847.7|41827.7|41829.5|41809.5|15
1731476110000|2024-11-13 05:35:10|41847|41827|41844.5|41824.5|41852.7|41832.7|41842.7|41822.7|6
1731476120000|2024-11-13 05:35:20|41847.4|41827.4|41846.6|41826.6|41847.4|41827.4|41837.7|41817.7|10
1731476130000|2024-11-13 05:35:30|41842|41822|41842.7|41822.7|41844.9|41824.9|41842|41822|3
1731476140000|2024-11-13 05:35:40|41842.4|41822.4|41849.5|41829.5|41852|41832|41842.4|41822.4|2
1731476150000|2024-11-13 05:35:50|41849.9|41829.9|41847.7|41827.7|41852|41832|41847.4|41827.4|5
1731476160000|2024-11-13 05:36:00|41852|41832|41844.5|41824.5|41852|41832|41844.5|41824.5|2
1731476170000|2024-11-13 05:36:10|41844.1|41824.1|41842|41822|41844.5|41824.5|41837|41817|1
1731476180000|2024-11-13 05:36:20|41839.9|41819.9|41834.5|41814.5|41839.9|41819.9|41834.5|41814.5|2
1731476190000|2024-11-13 05:36:30|41832.4|41812.4|41827|41807|41832.4|41812.4|41827|41807|3
1731476200000|2024-11-13 05:36:40|41827.4|41807.4|41827.4|41807.4|41829.9|41809.9|41827|41807|0
1731476210000|2024-11-13 05:36:50|41827|41807|41822|41802|41827.4|41807.4|41822|41802|2
1731476220000|2024-11-13 05:37:00|41817.4|41797.4|41823.1|41803.1|41823.1|41803.1|41817|41797|4
1731476230000|2024-11-13 05:37:10|41827.4|41807.4|41824.9|41804.9|41832.4|41812.4|41824.9|41804.9|9
1731476240000|2024-11-13 05:37:20|41825.2|41805.2|41826.6|41806.6|41827.4|41807.4|41824.5|41804.5|1
1731476250000|2024-11-13 05:37:30|41824.5|41804.5|41796.6|41776.6|41824.5|41804.5|41796.6|41776.6|5
1731476260000|2024-11-13 05:37:40|41797|41777|41794.5|41774.5|41797|41777|41792|41772|8
1731476270000|2024-11-13 05:37:50|41792.7|41772.7|41812.4|41792.4|41812.4|41792.4|41792.7|41772.7|10
1731476280000|2024-11-13 05:38:00|41812.7|41792.7|41814.5|41794.5|41822|41802|41812.4|41792.4|2
1731476290000|2024-11-13 05:38:10|41812.4|41792.4|41809.5|41789.5|41812.4|41792.4|41807.4|41787.4|2
1731476300000|2024-11-13 05:38:20|41807.4|41787.4|41812|41792|41812|41792|41802.8|41782.8|0
1731476310000|2024-11-13 05:38:30|41814.5|41794.5|41817.4|41797.4|41817.4|41797.4|41814.5|41794.5|2
1731476320000|2024-11-13 05:38:40|41817|41797|41812.8|41792.8|41817|41797|41812.4|41792.4|9
1731476330000|2024-11-13 05:38:50|41814.9|41794.9|41812.8|41792.8|41817|41797|41812.8|41792.8|0
1731476340000|2024-11-13 05:39:00|41812.4|41792.4|41807|41787|41812.4|41792.4|41807|41787|1
1731476350000|2024-11-13 05:39:10|41802.8|41782.8|41797.4|41777.4|41802.8|41782.8|41797.4|41777.4|3
1731476360000|2024-11-13 05:39:20|41797|41777|41792.4|41772.4|41797.4|41777.4|41792.4|41772.4|3
1731476370000|2024-11-13 05:39:30|41792.8|41772.8|41796|41776|41796|41776|41792.8|41772.8|0
1731476380000|2024-11-13 05:39:40|41796.4|41776.4|41798.1|41778.1|41800.6|41780.6|41796.4|41776.4|3
1731476390000|2024-11-13 05:39:50|41800.6|41780.6|41798.1|41778.1|41803.1|41783.1|41793.5|41773.5|4
1731476400000|2024-11-13 05:40:00|41795.6|41775.6|41802.8|41782.8|41802.8|41782.8|41793.1|41773.1|5
1731476410000|2024-11-13 05:40:10|41798.5|41778.5|41803.1|41783.1|41803.1|41783.1|41798.5|41778.5|4
1731476420000|2024-11-13 05:40:20|41803.5|41783.5|41808.5|41788.5|41812.8|41792.8|41803.5|41783.5|5
1731476430000|2024-11-13 05:40:30|41808.1|41788.1|41808.5|41788.5|41811|41791|41803.9|41783.9|5
1731476440000|2024-11-13 05:40:40|41805.3|41785.3|41798.1|41778.1|41805.3|41785.3|41796|41776|10
1731476450000|2024-11-13 05:40:50|41797.8|41777.8|41790.6|41770.6|41797.8|41777.8|41790.6|41770.6|2
1731476460000|2024-11-13 05:41:00|41791|41771|41780.6|41760.6|41793.5|41773.5|41780.3|41760.3|14
1731476470000|2024-11-13 05:41:10|41781|41761|41783.1|41763.1|41783.1|41763.1|41778.5|41758.5|7
1731476480000|2024-11-13 05:41:20|41782.8|41762.8|41778.1|41758.1|41782.8|41762.8|41773.5|41753.5|3
1731476490000|2024-11-13 05:41:30|41778.5|41758.5|41778.5|41758.5|41778.5|41758.5|41775.6|41755.6|4
1731476500000|2024-11-13 05:41:40|41780.6|41760.6|41778.1|41758.1|41780.6|41760.6|41778.1|41758.1|3
1731476510000|2024-11-13 05:41:50|41777.8|41757.8|41778.1|41758.1|41780.3|41760.3|41773.1|41753.1|8
1731476520000|2024-11-13 05:42:00|41780.6|41760.6|41775.3|41755.3|41780.6|41760.6|41775.3|41755.3|5
1731476530000|2024-11-13 05:42:10|41772.8|41752.8|41772.8|41752.8|41774.9|41754.9|41768.1|41748.1|30
1731476540000|2024-11-13 05:42:20|41770.3|41750.3|41772.8|41752.8|41775.3|41755.3|41770.3|41750.3|8
1731476550000|2024-11-13 05:42:30|41773.1|41753.1|41774.9|41754.9|41777.4|41757.4|41773.1|41753.1|4
1731476560000|2024-11-13 05:42:40|41772.8|41752.8|41764.9|41744.9|41772.8|41752.8|41764.9|41744.9|17
1731476570000|2024-11-13 05:42:50|41767.4|41747.4|41769.9|41749.9|41769.9|41749.9|41762.4|41742.4|3
1731476580000|2024-11-13 05:43:00|41769.5|41749.5|41770.6|41750.6|41777.4|41757.4|41767.4|41747.4|11
1731476590000|2024-11-13 05:43:10|41770.3|41750.3|41768.1|41748.1|41770.6|41750.6|41763.1|41743.1|4
1731476600000|2024-11-13 05:43:20|41765.6|41745.6|41770.6|41750.6|41770.6|41750.6|41765.6|41745.6|5
1731476610000|2024-11-13 05:43:30|41768.1|41748.1|41763.5|41743.5|41772.8|41752.8|41761|41741|4
1731476620000|2024-11-13 05:43:40|41763.1|41743.1|41763.1|41743.1|41763.5|41743.5|41762.8|41742.8|5
1731476630000|2024-11-13 05:43:50|41762.8|41742.8|41763.1|41743.1|41765.3|41745.3|41762.8|41742.8|0
1731476640000|2024-11-13 05:44:00|41762.8|41742.8|41757.8|41737.8|41763.1|41743.1|41755.6|41735.6|10
1731476650000|2024-11-13 05:44:10|41758.1|41738.1|41752.8|41732.8|41758.1|41738.1|41752.8|41732.8|2
1731476660000|2024-11-13 05:44:20|41753.1|41733.1|41742.8|41722.8|41755.3|41735.3|41742.8|41722.8|24
1731476670000|2024-11-13 05:44:30|41742.4|41722.4|41742.8|41722.8|41742.8|41722.8|41739.9|41719.9|4
1731476680000|2024-11-13 05:44:40|41745.3|41725.3|41744.9|41724.9|41747.8|41727.8|41744.9|41724.9|3
1731476690000|2024-11-13 05:44:50|41742.4|41722.4|41742.4|41722.4|41742.4|41722.4|41738.2|41718.2|1
1731476700000|2024-11-13 05:45:00|41742.8|41722.8|41757.4|41737.4|41757.4|41737.4|41742|41722|20
1731476710000|2024-11-13 05:45:10|41757|41737|41754.9|41734.9|41757.4|41737.4|41754.9|41734.9|3
1731476720000|2024-11-13 05:45:20|41752.8|41732.8|41747.4|41727.4|41752.8|41732.8|41747|41727|5
1731476730000|2024-11-13 05:45:30|41749.5|41729.5|41752.4|41732.4|41754.5|41734.5|41749.5|41729.5|2
1731476740000|2024-11-13 05:45:40|41756.7|41736.7|41752.4|41732.4|41757.4|41737.4|41752.4|41732.4|3
1731476750000|2024-11-13 05:45:50|41749.9|41729.9|41742.4|41722.4|41752.4|41732.4|41742.4|41722.4|6
1731476760000|2024-11-13 05:46:00|41744.9|41724.9|41747.4|41727.4|41747.4|41727.4|41742.8|41722.8|21
1731476770000|2024-11-13 05:46:10|41747.8|41727.8|41749.9|41729.9|41752|41732|41747.8|41727.8|5
1731476780000|2024-11-13 05:46:20|41747.4|41727.4|41742.4|41722.4|41747.4|41727.4|41737.8|41717.8|14
1731476790000|2024-11-13 05:46:30|41742.8|41722.8|41762.4|41742.4|41762.4|41742.4|41742.8|41722.8|9
1731476800000|2024-11-13 05:46:40|41758.2|41738.2|41762.4|41742.4|41762.4|41742.4|41757.4|41737.4|10
1731476810000|2024-11-13 05:46:50|41759.9|41739.9|41762|41742|41762.4|41742.4|41759.9|41739.9|2
1731476820000|2024-11-13 05:47:00|41761.7|41741.7|41767.4|41747.4|41769.9|41749.9|41757.4|41737.4|7
1731476830000|2024-11-13 05:47:10|41769.9|41749.9|41780.3|41760.3|41782.4|41762.4|41769.9|41749.9|3
1731476840000|2024-11-13 05:47:20|41780.7|41760.7|41787.4|41767.4|41787.4|41767.4|41780.7|41760.7|5
1731476850000|2024-11-13 05:47:30|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|2
1731476860000|2024-11-13 05:47:40|41787.4|41767.4|41769.9|41749.9|41787.4|41767.4|41769.9|41749.9|6
1731476870000|2024-11-13 05:47:50|41767.4|41747.4|41770.7|41750.7|41770.7|41750.7|41764.9|41744.9|5
1731476880000|2024-11-13 05:48:00|41772.8|41752.8|41772|41752|41772.8|41752.8|41767.8|41747.8|2
1731476890000|2024-11-13 05:48:10|41769.9|41749.9|41782.4|41762.4|41782.4|41762.4|41769.9|41749.9|4
1731476910000|2024-11-13 05:48:30|41782|41762|41782.4|41762.4|41782.4|41762.4|41777.4|41757.4|1
1731476920000|2024-11-13 05:48:40|41778.2|41758.2|41784.5|41764.5|41784.5|41764.5|41777.8|41757.8|1
1731476930000|2024-11-13 05:48:50|41784.9|41764.9|41792|41772|41792|41772|41784.9|41764.9|3
1731476940000|2024-11-13 05:49:00|41792.4|41772.4|41792|41772|41792.4|41772.4|41789.9|41769.9|2
1731476950000|2024-11-13 05:49:10|41792.4|41772.4|41789.9|41769.9|41792.4|41772.4|41787.4|41767.4|7
1731476960000|2024-11-13 05:49:20|41787.8|41767.8|41787.8|41767.8|41789.9|41769.9|41782.8|41762.8|22
1731476970000|2024-11-13 05:49:30|41790.3|41770.3|41787.8|41767.8|41790.3|41770.3|41787.8|41767.8|1
1731476980000|2024-11-13 05:49:40|41787.4|41767.4|41787.8|41767.8|41787.8|41767.8|41784.9|41764.9|0
1731476990000|2024-11-13 05:49:50|41787.4|41767.4|41787.4|41767.4|41787.8|41767.8|41787.4|41767.4|0
1731477000000|2024-11-13 05:50:00|41787.1|41767.1|41787.4|41767.4|41787.8|41767.8|41782.8|41762.8|3
1731477010000|2024-11-13 05:50:10|41785.3|41765.3|41777.4|41757.4|41785.3|41765.3|41777.4|41757.4|3
1731477020000|2024-11-13 05:50:20|41777.1|41757.1|41772.8|41752.8|41777.1|41757.1|41772.4|41752.4|7
1731477030000|2024-11-13 05:50:30|41774.9|41754.9|41783.2|41763.2|41783.2|41763.2|41774.9|41754.9|1
1731477040000|2024-11-13 05:50:40|41784.9|41764.9|41787.4|41767.4|41787.4|41767.4|41782.8|41762.8|0
1731477050000|2024-11-13 05:50:50|41787.8|41767.8|41787.4|41767.4|41787.8|41767.8|41787.4|41767.4|1
1731477060000|2024-11-13 05:51:00|41787.8|41767.8|41787.8|41767.8|41790.3|41770.3|41787.4|41767.4|0
1731477070000|2024-11-13 05:51:10|41787.4|41767.4|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|1
1731477080000|2024-11-13 05:51:20|41792.8|41772.8|41792.8|41772.8|41792.8|41772.8|41792.4|41772.4|1
1731477090000|2024-11-13 05:51:30|41797.4|41777.4|41797.1|41777.1|41797.4|41777.4|41792.8|41772.8|2
1731477100000|2024-11-13 05:51:40|41794.9|41774.9|41792.8|41772.8|41794.9|41774.9|41792.8|41772.8|4
1731477110000|2024-11-13 05:51:50|41793.2|41773.2|41807.8|41787.8|41807.8|41787.8|41792.8|41772.8|15
1731477120000|2024-11-13 05:52:00|41808.2|41788.2|41809.9|41789.9|41812.4|41792.4|41807.4|41787.4|6
1731477130000|2024-11-13 05:52:10|41810.3|41790.3|41817.4|41797.4|41817.4|41797.4|41810.3|41790.3|2
1731477140000|2024-11-13 05:52:20|41817.8|41797.8|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|8
1731477150000|2024-11-13 05:52:30|41812.4|41792.4|41807.4|41787.4|41812.4|41792.4|41807.4|41787.4|3
1731477160000|2024-11-13 05:52:40|41807.8|41787.8|41807.8|41787.8|41808.2|41788.2|41807.8|41787.8|2
1731477170000|2024-11-13 05:52:50|41808.2|41788.2|41809.9|41789.9|41812.8|41792.8|41807.8|41787.8|0
1731477180000|2024-11-13 05:53:00|41807.8|41787.8|41805.3|41785.3|41810.3|41790.3|41805.3|41785.3|0
1731477190000|2024-11-13 05:53:10|||||||||1
1731477200000|2024-11-13 05:53:20|41807.4|41787.4|41807.4|41787.4|41807.8|41787.8|41802.8|41782.8|1
1731477210000|2024-11-13 05:53:30|41802.8|41782.8|41792.4|41772.4|41802.8|41782.8|41792.4|41772.4|13
1731477220000|2024-11-13 05:53:40|41790.3|41770.3|41783.2|41763.2|41792.4|41772.4|41783.2|41763.2|16
1731477230000|2024-11-13 05:53:50|41785.3|41765.3|41790.3|41770.3|41790.3|41770.3|41782.8|41762.8|5
1731477240000|2024-11-13 05:54:00|41789.9|41769.9|41793.2|41773.2|41793.2|41773.2|41787.8|41767.8|3
1731477250000|2024-11-13 05:54:10|41793.6|41773.6|41795.7|41775.7|41798.2|41778.2|41793.6|41773.6|0
1731477260000|2024-11-13 05:54:20|41793.6|41773.6|41793.6|41773.6|41797.8|41777.8|41793.2|41773.2|1
1731477270000|2024-11-13 05:54:30|41793.2|41773.2|41803.2|41783.2|41803.2|41783.2|41793.2|41773.2|1
1731477280000|2024-11-13 05:54:40|41802.8|41782.8|41802.8|41782.8|41802.8|41782.8|41798.2|41778.2|0
1731477290000|2024-11-13 05:54:50|41800.7|41780.7|41796.1|41776.1|41800.7|41780.7|41796.1|41776.1|1
1731477300000|2024-11-13 05:55:00|41795.7|41775.7|41798.6|41778.6|41800.7|41780.7|41795.7|41775.7|0
1731477310000|2024-11-13 05:55:10|41798.2|41778.2|41793.6|41773.6|41798.6|41778.6|41793.6|41773.6|1
1731477320000|2024-11-13 05:55:20|41796.1|41776.1|41793.6|41773.6|41798.2|41778.2|41793.6|41773.6|3
1731477330000|2024-11-13 05:55:30|41793.9|41773.9|41798.2|41778.2|41798.6|41778.6|41793.6|41773.6|2
1731477340000|2024-11-13 05:55:40|41798.6|41778.6|41797.8|41777.8|41798.6|41778.6|41793.6|41773.6|6
1731477350000|2024-11-13 05:55:50|41796.1|41776.1|41805.7|41785.7|41805.7|41785.7|41796.1|41776.1|4
1731477360000|2024-11-13 05:56:00|41806.1|41786.1|41800.7|41780.7|41806.1|41786.1|41800.7|41780.7|4
1731477370000|2024-11-13 05:56:10|41803.2|41783.2|41803.2|41783.2|41803.6|41783.6|41802.8|41782.8|1
1731477380000|2024-11-13 05:56:20|41802.8|41782.8|41807.8|41787.8|41808.2|41788.2|41802.8|41782.8|3
1731477390000|2024-11-13 05:56:30|41808.2|41788.2|41807.8|41787.8|41808.2|41788.2|41807.8|41787.8|0
1731477400000|2024-11-13 05:56:40|41808.2|41788.2|41813.2|41793.2|41813.2|41793.2|41807.8|41787.8|0
1731477410000|2024-11-13 05:56:50|41813.6|41793.6|41812.8|41792.8|41815.7|41795.7|41810.3|41790.3|8
1731477420000|2024-11-13 05:57:00|41810.3|41790.3|41827.5|41807.5|41827.5|41807.5|41808.2|41788.2|2
1731477430000|2024-11-13 05:57:10|41827.1|41807.1|41822.8|41802.8|41827.5|41807.5|41822.8|41802.8|2
1731477440000|2024-11-13 05:57:20|41825|41805|41833.2|41813.2|41833.2|41813.2|41825|41805|5
1731477450000|2024-11-13 05:57:30|41835.3|41815.3|41825|41805|41837.5|41817.5|41825|41805|3
1731477460000|2024-11-13 05:57:40|41822.8|41802.8|41820.3|41800.3|41825.3|41805.3|41820.3|41800.3|1
1731477470000|2024-11-13 05:57:50|41820.7|41800.7|41810.3|41790.3|41820.7|41800.7|41810.3|41790.3|7
1731477480000|2024-11-13 05:58:00|41810.7|41790.7|41808.2|41788.2|41812.5|41792.5|41807.8|41787.8|7
1731477490000|2024-11-13 05:58:10|41808.6|41788.6|41808.2|41788.2|41808.6|41788.6|41805.3|41785.3|3
1731477500000|2024-11-13 05:58:20|41806.1|41786.1|41798.2|41778.2|41806.1|41786.1|41798.2|41778.2|4
1731477510000|2024-11-13 05:58:30|||||||||3
1731477520000|2024-11-13 05:58:40|41798.6|41778.6|41803.2|41783.2|41803.2|41783.2|41798.2|41778.2|2
1731477530000|2024-11-13 05:58:50|41805.3|41785.3|41808.2|41788.2|41808.2|41788.2|41805.3|41785.3|2
1731477540000|2024-11-13 05:59:00|41808.6|41788.6|41810.7|41790.7|41810.7|41790.7|41807.8|41787.8|3
1731477550000|2024-11-13 05:59:10|41813.2|41793.2|41818.2|41798.2|41818.2|41798.2|41813.2|41793.2|2
1731477560000|2024-11-13 05:59:20|41817.8|41797.8|41827.8|41807.8|41827.8|41807.8|41817.8|41797.8|0
1731477570000|2024-11-13 05:59:30|41830|41810|41828.6|41808.6|41830.3|41810.3|41825.7|41805.7|0
1731477580000|2024-11-13 05:59:40|41830.7|41810.7|41832.5|41812.5|41833.2|41813.2|41830.7|41810.7|2
1731477590000|2024-11-13 05:59:50|41832.8|41812.8|41824|41804|41832.8|41812.8|41823.6|41803.6|2
1731477600000|2024-11-13 06:00:00|41826.1|41806.1|41807.5|41787.5|41827.8|41807.8|41777.1|41757.1|31
1731477610000|2024-11-13 06:00:10|41812.1|41792.1|41814.6|41794.6|41814.6|41794.6|41807.1|41787.1|3
1731477620000|2024-11-13 06:00:20|41815|41795|41832.5|41812.5|41832.5|41812.5|41815|41795|9
1731477630000|2024-11-13 06:00:30|41832.8|41812.8|41837.1|41817.1|41837.5|41817.5|41832.5|41812.5|2
1731477640000|2024-11-13 06:00:40|41837.5|41817.5|41834.2|41814.2|41837.5|41817.5|41834.2|41814.2|1
1731477650000|2024-11-13 06:00:50|41832.1|41812.1|41837.5|41817.5|41837.5|41817.5|41831.7|41811.7|2
1731477660000|2024-11-13 06:01:00|41842.1|41822.1|41842.8|41822.8|41843.2|41823.2|41839.2|41819.2|3
1731477670000|2024-11-13 06:01:10|41845.3|41825.3|41857.1|41837.1|41857.1|41837.1|41845.3|41825.3|12
1731477680000|2024-11-13 06:01:20|41855|41835|41867.8|41847.8|41867.8|41847.8|41855|41835|24
1731477690000|2024-11-13 06:01:30|41870|41850|41875.3|41855.3|41877.8|41857.8|41870|41850|8
1731477700000|2024-11-13 06:01:40|41875|41855|41877.5|41857.5|41877.5|41857.5|41872.5|41852.5|0
1731477710000|2024-11-13 06:01:50|41876.7|41856.7|41875|41855|41876.7|41856.7|41872.5|41852.5|1
1731477720000|2024-11-13 06:02:00|41877.5|41857.5|41877.5|41857.5|41877.8|41857.8|41877.5|41857.5|4
1731477730000|2024-11-13 06:02:10|41877.9|41857.9|41880|41860|41882.5|41862.5|41877.9|41857.9|2
1731477740000|2024-11-13 06:02:20|41882.5|41862.5|41890|41870|41892.9|41872.9|41880|41860|4
1731477750000|2024-11-13 06:02:30|41892.5|41872.5|41902.5|41882.5|41902.5|41882.5|41892.5|41872.5|9
1731477760000|2024-11-13 06:02:40|41905|41885|41894.6|41874.6|41905.4|41885.4|41894.6|41874.6|11
1731477770000|2024-11-13 06:02:50|41892.1|41872.1|41885|41865|41892.1|41872.1|41885|41865|1
1731477780000|2024-11-13 06:03:00|41882.9|41862.9|41872.5|41852.5|41882.9|41862.9|41872.5|41852.5|6
1731477790000|2024-11-13 06:03:10|41872.1|41852.1|41862.5|41842.5|41872.1|41852.1|41862.5|41842.5|3
1731477800000|2024-11-13 06:03:20|41862.1|41842.1|41855.4|41835.4|41862.9|41842.9|41855.4|41835.4|0
1731477810000|2024-11-13 06:03:30|41855.7|41835.7|41852.5|41832.5|41855.7|41835.7|41852.5|41832.5|0
1731477820000|2024-11-13 06:03:40|41852.9|41832.9|41855|41835|41855|41835|41850|41830|1
1731477830000|2024-11-13 06:03:50|41852.9|41832.9|41857.5|41837.5|41857.5|41837.5|41852.9|41832.9|0
1731477840000|2024-11-13 06:04:00|41857.9|41837.9|41852.5|41832.5|41862.5|41842.5|41852.5|41832.5|2
1731477850000|2024-11-13 06:04:10|41852.1|41832.1|41850.4|41830.4|41852.1|41832.1|41842.9|41822.9|4
1731477860000|2024-11-13 06:04:20|41857.5|41837.5|41862.1|41842.1|41862.1|41842.1|41857.5|41837.5|6
1731477870000|2024-11-13 06:04:30|41862.9|41842.9|41867.5|41847.5|41867.5|41847.5|41862.9|41842.9|1
1731477880000|2024-11-13 06:04:40|41867.9|41847.9|41872.1|41852.1|41872.1|41852.1|41867.9|41847.9|0
1731477890000|2024-11-13 06:04:50|41872.9|41852.9|41873.2|41853.2|41873.2|41853.2|41867.9|41847.9|1
1731477900000|2024-11-13 06:05:00|41872.9|41852.9|41870|41850|41875.4|41855.4|41867.9|41847.9|4
1731477910000|2024-11-13 06:05:10|41872.9|41852.9|41860|41840|41872.9|41852.9|41859.6|41839.6|5
1731477920000|2024-11-13 06:05:20|41862.5|41842.5|41855|41835|41862.5|41842.5|41855|41835|0
1731477930000|2024-11-13 06:05:30|41855.4|41835.4|41854.6|41834.6|41857.5|41837.5|41854.6|41834.6|2
1731477940000|2024-11-13 06:05:40|41854.2|41834.2|41850|41830|41855|41835|41849.6|41829.6|2
1731477950000|2024-11-13 06:05:50|41847.9|41827.9|41842.5|41822.5|41847.9|41827.9|41842.5|41822.5|1
1731477960000|2024-11-13 06:06:00|41842.1|41822.1|41827.9|41807.9|41842.5|41822.5|41827.9|41807.9|7
1731477970000|2024-11-13 06:06:10|41825.4|41805.4|41815.4|41795.4|41825.4|41805.4|41812.9|41792.9|6
1731477980000|2024-11-13 06:06:20|41812.9|41792.9|41830.4|41810.4|41830.4|41810.4|41812.9|41792.9|2
1731477990000|2024-11-13 06:06:30|41827.9|41807.9|41827.9|41807.9|41830.4|41810.4|41827.9|41807.9|3
1731478000000|2024-11-13 06:06:40|41830.4|41810.4|41832.9|41812.9|41835|41815|41830.4|41810.4|3
1731478010000|2024-11-13 06:06:50|41832.5|41812.5|41832.9|41812.9|41832.9|41812.9|41823.2|41803.2|4
1731478020000|2024-11-13 06:07:00|41833.2|41813.2|41828.2|41808.2|41837.9|41817.9|41828.2|41808.2|7
1731478030000|2024-11-13 06:07:10|41825.7|41805.7|41823.2|41803.2|41825.7|41805.7|41820.7|41800.7|2
1731478040000|2024-11-13 06:07:20|41823.6|41803.6|41827.9|41807.9|41828.2|41808.2|41823.6|41803.6|1
1731478050000|2024-11-13 06:07:30|41828.2|41808.2|41828.2|41808.2|41830.7|41810.7|41827.9|41807.9|1
1731478060000|2024-11-13 06:07:40|41827.9|41807.9|41832.9|41812.9|41833.2|41813.2|41827.9|41807.9|4
1731478070000|2024-11-13 06:07:50|41830.7|41810.7|41828.6|41808.6|41832.9|41812.9|41828.2|41808.2|1
1731478080000|2024-11-13 06:08:00|41832.9|41812.9|41833.6|41813.6|41833.6|41813.6|41828.6|41808.6|0
1731478090000|2024-11-13 06:08:10|41835.7|41815.7|41848.2|41828.2|41848.2|41828.2|41835.7|41815.7|10
1731478100000|2024-11-13 06:08:20|41857.5|41837.5|41861.1|41841.1|41861.1|41841.1|41857.5|41837.5|8
1731478110000|2024-11-13 06:08:30|41861.5|41841.5|41870.8|41850.8|41870.8|41850.8|41861.1|41841.1|5
1731478120000|2024-11-13 06:08:40|41870.4|41850.4|41868.3|41848.3|41870.8|41850.8|41867.9|41847.9|0
1731478130000|2024-11-13 06:08:50|41867.9|41847.9|41862.9|41842.9|41867.9|41847.9|41862.9|41842.9|1
1731478140000|2024-11-13 06:09:00|41863.3|41843.3|41868.6|41848.6|41868.6|41848.6|41862.9|41842.9|4
1731478150000|2024-11-13 06:09:10|41871.1|41851.1|41868.3|41848.3|41873.3|41853.3|41868.3|41848.3|6
1731478160000|2024-11-13 06:09:20|41867.5|41847.5|41868.6|41848.6|41868.6|41848.6|41863.6|41843.6|0
1731478170000|2024-11-13 06:09:30|41869|41849|41868.3|41848.3|41873.3|41853.3|41868.3|41848.3|1
1731478180000|2024-11-13 06:09:40|41868.6|41848.6|41868.6|41848.6|41871.1|41851.1|41868.3|41848.3|1
1731478190000|2024-11-13 06:09:50|41872.9|41852.9|41868.6|41848.6|41873.3|41853.3|41868.3|41848.3|0
1731478200000|2024-11-13 06:10:00|41868.3|41848.3|41856.1|41836.1|41868.3|41848.3|41849|41829|8
1731478210000|2024-11-13 06:10:10|41856.5|41836.5|41863.3|41843.3|41868.3|41848.3|41853.6|41833.6|5
1731478220000|2024-11-13 06:10:20|41862.9|41842.9|41860.8|41840.8|41863.3|41843.3|41860.8|41840.8|4
1731478230000|2024-11-13 06:10:30|41858.3|41838.3|41848.3|41828.3|41858.3|41838.3|41848.3|41828.3|2
1731478240000|2024-11-13 06:10:40|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|41845.8|41825.8|1
1731478250000|2024-11-13 06:10:50|41843.3|41823.3|41840.8|41820.8|41843.3|41823.3|41838.3|41818.3|3
1731478260000|2024-11-13 06:11:00|41842.9|41822.9|41848.3|41828.3|41848.3|41828.3|41842.9|41822.9|3
1731478270000|2024-11-13 06:11:10|41847.9|41827.9|41848.3|41828.3|41848.3|41828.3|41845.8|41825.8|0
1731478280000|2024-11-13 06:11:20|41847.9|41827.9|41845.8|41825.8|41848.3|41828.3|41843.3|41823.3|3
1731478290000|2024-11-13 06:11:30|41843.3|41823.3|41847.9|41827.9|41848.3|41828.3|41843.3|41823.3|0
1731478300000|2024-11-13 06:11:40|41845.8|41825.8|41855.8|41835.8|41855.8|41835.8|41845.8|41825.8|3
1731478310000|2024-11-13 06:11:50|41857.9|41837.9|41858.3|41838.3|41858.6|41838.6|41855.8|41835.8|0
1731478320000|2024-11-13 06:12:00|41858.6|41838.6|41837.9|41817.9|41858.6|41838.6|41837.9|41817.9|2
1731478330000|2024-11-13 06:12:10|41837.5|41817.5|41832.9|41812.9|41837.9|41817.9|41832.9|41812.9|6
1731478340000|2024-11-13 06:12:20|41835|41815|41838.3|41818.3|41840.8|41820.8|41835|41815|5
1731478350000|2024-11-13 06:12:30|41837.9|41817.9|41835|41815|41838.3|41818.3|41835|41815|2
1731478360000|2024-11-13 06:12:40|41832.5|41812.5|41822.1|41802.1|41832.9|41812.9|41822.1|41802.1|2
1731478370000|2024-11-13 06:12:50|41822.5|41802.5|41817.5|41797.5|41822.5|41802.5|41817.5|41797.5|3
1731478380000|2024-11-13 06:13:00|41812.9|41792.9|41817.9|41797.9|41822.9|41802.9|41812.9|41792.9|3
1731478390000|2024-11-13 06:13:10|41820|41800|41825.8|41805.8|41825.8|41805.8|41818.3|41798.3|2
1731478400000|2024-11-13 06:13:20|41823.3|41803.3|41827.5|41807.5|41827.9|41807.9|41822.9|41802.9|13
1731478410000|2024-11-13 06:13:30|41827.9|41807.9|41832.5|41812.5|41832.5|41812.5|41827.5|41807.5|1
1731478420000|2024-11-13 06:13:40|41834.7|41814.7|41833.3|41813.3|41834.7|41814.7|41830.4|41810.4|2
1731478430000|2024-11-13 06:13:50|41837.9|41817.9|41842.5|41822.5|41842.9|41822.9|41837.9|41817.9|2
1731478440000|2024-11-13 06:14:00|41842.9|41822.9|41837.9|41817.9|41842.9|41822.9|41833.3|41813.3|3
1731478450000|2024-11-13 06:14:10|41837.5|41817.5|41822.9|41802.9|41837.9|41817.9|41822.9|41802.9|1
1731478460000|2024-11-13 06:14:20|41825|41805|41827.9|41807.9|41830.4|41810.4|41825|41805|1
1731478470000|2024-11-13 06:14:30|41828.3|41808.3|41832.9|41812.9|41832.9|41812.9|41828.3|41808.3|0
1731478480000|2024-11-13 06:14:40|41832.5|41812.5|41841.8|41821.8|41842.5|41822.5|41832.5|41812.5|1
1731478490000|2024-11-13 06:14:50|41837.5|41817.5|41829.7|41809.7|41837.5|41817.5|41829.7|41809.7|5
1731478500000|2024-11-13 06:15:00|41822.5|41802.5|41822.2|41802.2|41827.5|41807.5|41817.5|41797.5|6
1731478510000|2024-11-13 06:15:10|41822.5|41802.5|41827.5|41807.5|41827.9|41807.9|41817.9|41797.9|3
1731478520000|2024-11-13 06:15:20|41827.2|41807.2|41822.2|41802.2|41827.5|41807.5|41822.2|41802.2|0
1731478530000|2024-11-13 06:15:30|41822.5|41802.5|41823.3|41803.3|41823.7|41803.7|41822.2|41802.2|2
1731478540000|2024-11-13 06:15:40|41822.9|41802.9|41830.8|41810.8|41830.8|41810.8|41822.2|41802.2|9
1731478550000|2024-11-13 06:15:50|41832.9|41812.9|41832.2|41812.2|41832.9|41812.9|41831.8|41811.8|0
1731478560000|2024-11-13 06:16:00|41829.3|41809.3|41835|41815|41835|41815|41829.3|41809.3|1
1731478570000|2024-11-13 06:16:10|41832.5|41812.5|41832.9|41812.9|41832.9|41812.9|41830|41810|0
1731478580000|2024-11-13 06:16:20|41832.5|41812.5|41832.5|41812.5|41835|41815|41832.2|41812.2|0
1731478590000|2024-11-13 06:16:30|41832.9|41812.9|41837.5|41817.5|41837.5|41817.5|41832.9|41812.9|1
1731478600000|2024-11-13 06:16:40|41837.9|41817.9|41832.9|41812.9|41837.9|41817.9|41832.5|41812.5|2
1731478610000|2024-11-13 06:16:50|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41827.2|41807.2|3
1731478620000|2024-11-13 06:17:00|41827.5|41807.5|41822.9|41802.9|41827.9|41807.9|41817.2|41797.2|13
1731478630000|2024-11-13 06:17:10|41822.5|41802.5|41825|41805|41825|41805|41822.5|41802.5|2
1731478640000|2024-11-13 06:17:20|41822.5|41802.5|41825|41805|41827.9|41807.9|41822.5|41802.5|1
1731478650000|2024-11-13 06:17:30|41825.4|41805.4|41827.9|41807.9|41830.4|41810.4|41825.4|41805.4|0
1731478660000|2024-11-13 06:17:40|41830|41810|41824.7|41804.7|41832.5|41812.5|41824.7|41804.7|1
1731478670000|2024-11-13 06:17:50|41825|41805|41825|41805|41827.5|41807.5|41822.9|41802.9|1
1731478680000|2024-11-13 06:18:00|41822.5|41802.5|41817.2|41797.2|41822.5|41802.5|41817.2|41797.2|6
1731478690000|2024-11-13 06:18:10|41817.5|41797.5|41818.7|41798.7|41818.7|41798.7|41817.5|41797.5|0
1731478700000|2024-11-13 06:18:20|41818.3|41798.3|41827.5|41807.5|41827.9|41807.9|41817.9|41797.9|4
1731478710000|2024-11-13 06:18:30|41827.9|41807.9|41825|41805|41830|41810|41824.7|41804.7|0
1731478720000|2024-11-13 06:18:40|41827.2|41807.2|41822.5|41802.5|41827.5|41807.5|41820|41800|5
1731478730000|2024-11-13 06:18:50|41822.9|41802.9|41825.4|41805.4|41825.8|41805.8|41822.9|41802.9|1
1731478740000|2024-11-13 06:19:00|41825|41805|41837.5|41817.5|41837.5|41817.5|41822.9|41802.9|7
1731478750000|2024-11-13 06:19:10|41837.9|41817.9|41837.5|41817.5|41837.9|41817.9|41835|41815|3
1731478760000|2024-11-13 06:19:20|41835.4|41815.4|41832.5|41812.5|41837.5|41817.5|41832.5|41812.5|2
1731478770000|2024-11-13 06:19:30|41832.9|41812.9|41827.9|41807.9|41832.9|41812.9|41827.5|41807.5|0
1731478780000|2024-11-13 06:19:40|41830.4|41810.4|41830.4|41810.4|41830.8|41810.8|41827.9|41807.9|0
1731478790000|2024-11-13 06:19:50|41827.9|41807.9|41835.1|41815.1|41835.1|41815.1|41827.9|41807.9|1
1731478800000|2024-11-13 06:20:00|41832.9|41812.9|41837.2|41817.2|41837.2|41817.2|41832.2|41812.2|1
1731478810000|2024-11-13 06:20:10|41839.3|41819.3|41841.8|41821.8|41841.8|41821.8|41837.2|41817.2|0
1731478820000|2024-11-13 06:20:20|41837.2|41817.2|41837.9|41817.9|41840.1|41820.1|41837.2|41817.2|0
1731478830000|2024-11-13 06:20:30|41840.1|41820.1|41832.9|41812.9|41840.1|41820.1|41832.9|41812.9|1
1731478840000|2024-11-13 06:20:40|41832.6|41812.6|41830.1|41810.1|41832.9|41812.9|41830.1|41810.1|0
1731478850000|2024-11-13 06:20:50|41832.6|41812.6|41837.6|41817.6|41837.6|41817.6|41830.1|41810.1|1
1731478860000|2024-11-13 06:21:00|41837.9|41817.9|41842.6|41822.6|41842.6|41822.6|41837.6|41817.6|4
1731478870000|2024-11-13 06:21:10|41842.9|41822.9|41848.7|41828.7|41848.7|41828.7|41842.9|41822.9|1
1731478880000|2024-11-13 06:21:20|41850.8|41830.8|41845.1|41825.1|41850.8|41830.8|41845.1|41825.1|0
1731478890000|2024-11-13 06:21:30|41842.9|41822.9|41842.6|41822.6|41847.9|41827.9|41842.6|41822.6|2
1731478900000|2024-11-13 06:21:40|41842.9|41822.9|41842.6|41822.6|41842.9|41822.9|41842.6|41822.6|0
1731478910000|2024-11-13 06:21:50|41842.2|41822.2|41842.9|41822.9|41842.9|41822.9|41840.1|41820.1|0
1731478920000|2024-11-13 06:22:00|41842.6|41822.6|41837.9|41817.9|41842.6|41822.6|41835.8|41815.8|0
1731478930000|2024-11-13 06:22:10|41837.6|41817.6|41827.6|41807.6|41837.6|41817.6|41827.6|41807.6|1
1731478940000|2024-11-13 06:22:20|41827.2|41807.2|41825.4|41805.4|41827.2|41807.2|41824.7|41804.7|4
1731478950000|2024-11-13 06:22:30|41827.6|41807.6|41842.6|41822.6|41842.6|41822.6|41827.6|41807.6|2
1731478960000|2024-11-13 06:22:40|41845.1|41825.1|41846.8|41826.8|41847.2|41827.2|41845.1|41825.1|1
1731478970000|2024-11-13 06:22:50|41842.9|41822.9|41841.8|41821.8|41847.2|41827.2|41841.8|41821.8|1
1731478980000|2024-11-13 06:23:00|41841.4|41821.4|41832.6|41812.6|41841.4|41821.4|41830.1|41810.1|3
1731478990000|2024-11-13 06:23:10|41832.2|41812.2|41832.6|41812.6|41834.7|41814.7|41832.2|41812.2|0
1731479000000|2024-11-13 06:23:20|41832.9|41812.9|41837.2|41817.2|41837.2|41817.2|41832.2|41812.2|0
1731479010000|2024-11-13 06:23:30|41837.6|41817.6|41842.2|41822.2|41842.6|41822.6|41837.6|41817.6|1
1731479020000|2024-11-13 06:23:40|41841.8|41821.8|41839.7|41819.7|41842.2|41822.2|41837.2|41817.2|2
1731479030000|2024-11-13 06:23:50|41842.2|41822.2|41847.6|41827.6|41847.6|41827.6|41842.2|41822.2|0
1731479040000|2024-11-13 06:24:00|41847.9|41827.9|41854.7|41834.7|41854.7|41834.7|41847.6|41827.6|0
1731479050000|2024-11-13 06:24:10|41852.6|41832.6|41849.7|41829.7|41854.7|41834.7|41849.7|41829.7|0
1731479060000|2024-11-13 06:24:20|41852.2|41832.2|41854.3|41834.3|41857.2|41837.2|41849.7|41829.7|1
1731479070000|2024-11-13 06:24:30|41852.2|41832.2|41857.2|41837.2|41857.2|41837.2|41852.2|41832.2|1
1731479080000|2024-11-13 06:24:40|41856.8|41836.8|41852.6|41832.6|41856.8|41836.8|41852.6|41832.6|1
1731479090000|2024-11-13 06:24:50|41852.2|41832.2|41849.7|41829.7|41854.7|41834.7|41849.7|41829.7|1
1731479100000|2024-11-13 06:25:00|41847.6|41827.6|41852.2|41832.2|41852.2|41832.2|41847.6|41827.6|2
1731479110000|2024-11-13 06:25:10|41851.8|41831.8|41847.2|41827.2|41852.2|41832.2|41847.2|41827.2|0
1731479120000|2024-11-13 06:25:20|41847.6|41827.6|41849.7|41829.7|41852.2|41832.2|41847.2|41827.2|2
1731479130000|2024-11-13 06:25:30|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41844.7|41824.7|3
1731479140000|2024-11-13 06:25:40|41850.1|41830.1|41850.4|41830.4|41850.4|41830.4|41850.1|41830.1|2
1731479150000|2024-11-13 06:25:50|41850.8|41830.8|41855.4|41835.4|41855.4|41835.4|41850.8|41830.8|3
1731479160000|2024-11-13 06:26:00|41853.3|41833.3|41857.9|41837.9|41857.9|41837.9|41850.4|41830.4|7
1731479170000|2024-11-13 06:26:10|41857.6|41837.6|41853.3|41833.3|41857.6|41837.6|41853.3|41833.3|0
1731479180000|2024-11-13 06:26:20|41853|41833|41853|41833|41853.3|41833.3|41853|41833|0
1731479190000|2024-11-13 06:26:30|41853.3|41833.3|41858.3|41838.3|41863|41843|41853|41833|9
1731479200000|2024-11-13 06:26:40|41858.7|41838.7|41858|41838|41858.7|41838.7|41858|41838|1
1731479210000|2024-11-13 06:26:50|41858.3|41838.3|41853.3|41833.3|41858.3|41838.3|41853.3|41833.3|1
1731479220000|2024-11-13 06:27:00|41853|41833|41843.3|41823.3|41853.3|41833.3|41843.3|41823.3|6
1731479230000|2024-11-13 06:27:10|41843|41823|41840.5|41820.5|41843|41823|41840.5|41820.5|1
1731479240000|2024-11-13 06:27:20|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|41843.3|41823.3|1
1731479250000|2024-11-13 06:27:30|41840.8|41820.8|41845.8|41825.8|41846.2|41826.2|41840.8|41820.8|12
1731479260000|2024-11-13 06:27:40|41846.2|41826.2|41853|41833|41853|41833|41845.8|41825.8|2
1731479270000|2024-11-13 06:27:50|41850.8|41830.8|41848.3|41828.3|41850.8|41830.8|41846.2|41826.2|17
1731479280000|2024-11-13 06:28:00|41851.2|41831.2|41853|41833|41853|41833|41850.5|41830.5|1
1731479290000|2024-11-13 06:28:10|41853.3|41833.3|41850.5|41830.5|41853.3|41833.3|41850.5|41830.5|0
1731479300000|2024-11-13 06:28:20|||||||||4
1731479310000|2024-11-13 06:28:30|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|6
1731479320000|2024-11-13 06:28:40|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|5
1731479330000|2024-11-13 06:28:50|||||||||9
1731479340000|2024-11-13 06:29:00|41843|41823|41816.2|41796.2|41843|41823|41816.2|41796.2|14
1731479350000|2024-11-13 06:29:10|41818|41798|41825.8|41805.8|41826.2|41806.2|41818|41798|5
1731479360000|2024-11-13 06:29:20|41825.1|41805.1|41828|41808|41828.3|41808.3|41823|41803|0
1731479370000|2024-11-13 06:29:30|41828.3|41808.3|41830.8|41810.8|41833|41813|41828.3|41808.3|0
1731479380000|2024-11-13 06:29:40|41828.3|41808.3|41828.3|41808.3|41833.3|41813.3|41828.3|41808.3|1
1731479390000|2024-11-13 06:29:50|41828|41808|41828|41808|41828.3|41808.3|41828|41808|1
1731479400000|2024-11-13 06:30:00|41828.3|41808.3|41820.5|41800.5|41828.3|41808.3|41820.1|41800.1|9
1731479410000|2024-11-13 06:30:10|41818.3|41798.3|41815.5|41795.5|41818.3|41798.3|41813|41793|9
1731479420000|2024-11-13 06:30:20|41813|41793|41813|41793|41813|41793|41813|41793|0
1731479430000|2024-11-13 06:30:30|41813.3|41793.3|41815.5|41795.5|41815.5|41795.5|41813.3|41793.3|0
1731479440000|2024-11-13 06:30:40|41813.3|41793.3|41808.7|41788.7|41813.3|41793.3|41806.6|41786.6|2
1731479450000|2024-11-13 06:30:50|41808.3|41788.3|41803|41783|41808.3|41788.3|41803|41783|16
1731479460000|2024-11-13 06:31:00|41798|41778|41790.1|41770.1|41798|41778|41787.6|41767.6|25
1731479470000|2024-11-13 06:31:10|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41787.6|41767.6|3
1731479480000|2024-11-13 06:31:20|41795.1|41775.1|41797.2|41777.2|41797.2|41777.2|41792.2|41772.2|2
1731479490000|2024-11-13 06:31:30|41794.7|41774.7|41797.6|41777.6|41797.6|41777.6|41794.4|41774.4|37
1731479500000|2024-11-13 06:31:40|41797.2|41777.2|41799.4|41779.4|41799.4|41779.4|41796.9|41776.9|0
1731479510000|2024-11-13 06:31:50|41799|41779|41801.5|41781.5|41801.5|41781.5|41796.9|41776.9|1
1731479520000|2024-11-13 06:32:00|41801.1|41781.1|41799.4|41779.4|41801.1|41781.1|41796.9|41776.9|8
1731479530000|2024-11-13 06:32:10|41796.9|41776.9|41799.4|41779.4|41799.4|41779.4|41796.9|41776.9|2
1731479540000|2024-11-13 06:32:20|41799.7|41779.7|41806.5|41786.5|41806.5|41786.5|41799.7|41779.7|2
1731479550000|2024-11-13 06:32:30|41804|41784|41802.2|41782.2|41806.5|41786.5|41801.9|41781.9|0
1731479560000|2024-11-13 06:32:40|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|0
1731479570000|2024-11-13 06:32:50|41809|41789|41811.9|41791.9|41814|41794|41809|41789|2
1731479580000|2024-11-13 06:33:00|41811.5|41791.5|41812.2|41792.2|41812.6|41792.6|41811.1|41791.1|5
1731479590000|2024-11-13 06:33:10|41811.9|41791.9|41809.7|41789.7|41816.5|41796.5|41809.7|41789.7|5
1731479600000|2024-11-13 06:33:20|41809.4|41789.4|41807.6|41787.6|41809.4|41789.4|41806.9|41786.9|1
1731479610000|2024-11-13 06:33:30|41807.2|41787.2|41807.2|41787.2|41807.6|41787.6|41802.6|41782.6|4
1731479620000|2024-11-13 06:33:40|41802.6|41782.6|41803|41783|41803|41783|41800.1|41780.1|0
1731479630000|2024-11-13 06:33:50|41805.5|41785.5|41812.6|41792.6|41812.6|41792.6|41805.5|41785.5|3
1731479640000|2024-11-13 06:34:00|41812.2|41792.2|41807.6|41787.6|41814.7|41794.7|41805.1|41785.1|7
1731479650000|2024-11-13 06:34:10|41808|41788|41805.1|41785.1|41808|41788|41805.1|41785.1|5
1731479660000|2024-11-13 06:34:20|41802.6|41782.6|41798.4|41778.4|41802.6|41782.6|41798|41778|3
1731479670000|2024-11-13 06:34:30|41798.7|41778.7|41803|41783|41805.5|41785.5|41798.7|41778.7|0
1731479680000|2024-11-13 06:34:40|41803.4|41783.4|41807.6|41787.6|41807.6|41787.6|41803|41783|0
1731479690000|2024-11-13 06:34:50|41803|41783|41805.1|41785.1|41807.6|41787.6|41803|41783|5
1731479700000|2024-11-13 06:35:00|41803|41783|41793.4|41773.4|41803|41783|41793.4|41773.4|3
1731479710000|2024-11-13 06:35:10|41793|41773|41793.4|41773.4|41793.4|41773.4|41790.5|41770.5|1
1731479720000|2024-11-13 06:35:20|41793|41773|41795.1|41775.1|41797.6|41777.6|41792.6|41772.6|3
1731479730000|2024-11-13 06:35:30|41797.6|41777.6|41794.7|41774.7|41797.6|41777.6|41794.7|41774.7|0
1731479740000|2024-11-13 06:35:40|41795.1|41775.1|41791.9|41771.9|41797.6|41777.6|41791.9|41771.9|15
1731479750000|2024-11-13 06:35:50|41789.7|41769.7|41787.2|41767.2|41789.7|41769.7|41787.2|41767.2|3
1731479760000|2024-11-13 06:36:00|41787.6|41767.6|41785.1|41765.1|41789.7|41769.7|41784.7|41764.7|10
1731479770000|2024-11-13 06:36:10|41787.2|41767.2|41787.2|41767.2|41789.7|41769.7|41787.2|41767.2|1
1731479780000|2024-11-13 06:36:20|41784.7|41764.7|41787.2|41767.2|41787.2|41767.2|41784.7|41764.7|1
1731479790000|2024-11-13 06:36:30|41787.6|41767.6|41792.6|41772.6|41792.6|41772.6|41787.6|41767.6|3
1731479800000|2024-11-13 06:36:40|41795.1|41775.1|41799.7|41779.7|41799.7|41779.7|41795.1|41775.1|5
1731479810000|2024-11-13 06:36:50|41801.9|41781.9|41807.6|41787.6|41807.6|41787.6|41801.9|41781.9|2
1731479820000|2024-11-13 06:37:00|41812.6|41792.6|41820.1|41800.1|41822.2|41802.2|41812.6|41792.6|3
1731479830000|2024-11-13 06:37:10|41818|41798|41822.3|41802.3|41822.6|41802.6|41818|41798|1
1731479840000|2024-11-13 06:37:20|41822.6|41802.6|41819.8|41799.8|41822.6|41802.6|41819.8|41799.8|1
1731479850000|2024-11-13 06:37:30|41822.3|41802.3|41817.3|41797.3|41822.3|41802.3|41817.3|41797.3|1
1731479860000|2024-11-13 06:37:40|41813|41793|41803|41783|41813|41793|41803|41783|1
1731479870000|2024-11-13 06:37:50|41802.6|41782.6|41795.5|41775.5|41802.6|41782.6|41795.5|41775.5|1
1731479880000|2024-11-13 06:38:00|41793.4|41773.4|41783.4|41763.4|41793.4|41773.4|41783.4|41763.4|0
1731479890000|2024-11-13 06:38:10|41788.4|41768.4|41800.5|41780.5|41800.5|41780.5|41788.4|41768.4|8
1731479900000|2024-11-13 06:38:20|41803.4|41783.4|41803|41783|41805.1|41785.1|41803|41783|0
1731479910000|2024-11-13 06:38:30|41802.6|41782.6|41802.6|41782.6|41803|41783|41802.6|41782.6|4
1731479920000|2024-11-13 06:38:40|41802.3|41782.3|41798|41778|41802.6|41782.6|41798|41778|0
1731479930000|2024-11-13 06:38:50|41795.9|41775.9|41798|41778|41798|41778|41795.5|41775.5|0
1731479940000|2024-11-13 06:39:00|41797.6|41777.6|41797.6|41777.6|41802.6|41782.6|41797.6|41777.6|3
1731479950000|2024-11-13 06:39:10|41797.3|41777.3|41792.6|41772.6|41797.6|41777.6|41792.6|41772.6|0
1731479960000|2024-11-13 06:39:20|41793|41773|41797.6|41777.6|41797.6|41777.6|41792.6|41772.6|8
1731479970000|2024-11-13 06:39:30|41798|41778|41802.6|41782.6|41805.1|41785.1|41798|41778|1
1731479980000|2024-11-13 06:39:40|41800.5|41780.5|41802.3|41782.3|41802.3|41782.3|41798|41778|0
1731479990000|2024-11-13 06:39:50|41800.1|41780.1|41802.3|41782.3|41803|41783|41800.1|41780.1|2
1731480000000|2024-11-13 06:40:00|41800.1|41780.1|41798|41778|41800.1|41780.1|41797.6|41777.6|2
1731480010000|2024-11-13 06:40:10|41797.6|41777.6|41795.5|41775.5|41798|41778|41795.5|41775.5|1
1731480020000|2024-11-13 06:40:20|41795.1|41775.1|41798|41778|41798|41778|41795.1|41775.1|0
1731480030000|2024-11-13 06:40:30|41793.4|41773.4|41795.9|41775.9|41795.9|41775.9|41793.4|41773.4|10
1731480040000|2024-11-13 06:40:40|41795.5|41775.5|41783|41763|41795.5|41775.5|41783|41763|12
1731480050000|2024-11-13 06:40:50|41782.6|41762.6|41778.4|41758.4|41782.6|41762.6|41775.9|41755.9|4
1731480060000|2024-11-13 06:41:00|41778|41758|41778.4|41758.4|41780.5|41760.5|41775.5|41755.5|4
1731480070000|2024-11-13 06:41:10|41780.5|41760.5|41778.4|41758.4|41783|41763|41778.4|41758.4|0
1731480080000|2024-11-13 06:41:20|41782.6|41762.6|41783|41763|41783.8|41763.8|41782.6|41762.6|1
1731480090000|2024-11-13 06:41:30|41782.6|41762.6|41780.5|41760.5|41783.4|41763.4|41780.5|41760.5|2
1731480100000|2024-11-13 06:41:40|41780.1|41760.1|41778.4|41758.4|41783|41763|41778|41758|1
1731480110000|2024-11-13 06:41:50|41778|41758|41768.8|41748.8|41778|41758|41766.6|41746.6|32
1731480120000|2024-11-13 06:42:00|41768.4|41748.4|41763|41743|41768.4|41748.4|41763|41743|8
1731480130000|2024-11-13 06:42:10|41758.4|41738.4|41758|41738|41758.4|41738.4|41755.9|41735.9|4
1731480140000|2024-11-13 06:42:20|41758.4|41738.4|41753.4|41733.4|41762.6|41742.6|41753.4|41733.4|29
1731480150000|2024-11-13 06:42:30|41753|41733|41753|41733|41753.4|41733.4|41752.6|41732.6|1
1731480160000|2024-11-13 06:42:40|41753.4|41733.4|41753.4|41733.4|41755.5|41735.5|41753|41733|0
1731480170000|2024-11-13 06:42:50|41755.5|41735.5|41752.6|41732.6|41755.5|41735.5|41750.1|41730.1|2
1731480180000|2024-11-13 06:43:00|41753|41733|41753.4|41733.4|41755.5|41735.5|41750.9|41730.9|4
1731480190000|2024-11-13 06:43:10|41757.6|41737.6|41763|41743|41763|41743|41753.4|41733.4|8
1731480200000|2024-11-13 06:43:20|41763.4|41743.4|41765.9|41745.9|41765.9|41745.9|41763.4|41743.4|10
1731480210000|2024-11-13 06:43:30|41765.5|41745.5|41763.8|41743.8|41765.9|41745.9|41763.4|41743.4|2
1731480220000|2024-11-13 06:43:40|41763.4|41743.4|41763.4|41743.4|41765.9|41745.9|41761.3|41741.3|0
1731480230000|2024-11-13 06:43:50|41767.7|41747.7|41768.4|41748.4|41768.4|41748.4|41765.5|41745.5|1
1731480240000|2024-11-13 06:44:00|41768.8|41748.8|41773|41753|41773|41753|41768.4|41748.4|2
1731480250000|2024-11-13 06:44:10|41773.4|41753.4|41768.4|41748.4|41773.4|41753.4|41768.4|41748.4|1
1731480260000|2024-11-13 06:44:20|41768.8|41748.8|41768.4|41748.4|41768.8|41748.8|41768.4|41748.4|0
1731480270000|2024-11-13 06:44:30|41768.8|41748.8|41768.8|41748.8|41770.9|41750.9|41765.9|41745.9|7
1731480280000|2024-11-13 06:44:40|41768.4|41748.4|41773.8|41753.8|41778|41758|41768.4|41748.4|5
1731480290000|2024-11-13 06:44:50|41773.4|41753.4|41778|41758|41778.4|41758.4|41773.4|41753.4|3
1731480300000|2024-11-13 06:45:00|41773.8|41753.8|41778.8|41758.8|41780.9|41760.9|41773.8|41753.8|7
1731480310000|2024-11-13 06:45:10|41778.4|41758.4|41770.9|41750.9|41778.8|41758.8|41770.5|41750.5|4
1731480320000|2024-11-13 06:45:20|41768.8|41748.8|41776.3|41756.3|41776.6|41756.6|41768.4|41748.4|2
1731480330000|2024-11-13 06:45:30|41776.6|41756.6|41778|41758|41778.8|41758.8|41776.3|41756.3|0
1731480340000|2024-11-13 06:45:40|41775.9|41755.9|41771.3|41751.3|41775.9|41755.9|41771.3|41751.3|2
1731480350000|2024-11-13 06:45:50|41770.9|41750.9|41768.4|41748.4|41773.4|41753.4|41768.4|41748.4|1
1731480360000|2024-11-13 06:46:00|41768|41748|41758.4|41738.4|41768|41748|41758.4|41738.4|3
1731480370000|2024-11-13 06:46:10|41758|41738|41761.3|41741.3|41761.3|41741.3|41758|41738|1
1731480380000|2024-11-13 06:46:20|41763.4|41743.4|41766.3|41746.3|41766.7|41746.7|41763.4|41743.4|1
1731480390000|2024-11-13 06:46:30|41766.7|41746.7|41768.8|41748.8|41770.5|41750.5|41766.7|41746.7|1
1731480400000|2024-11-13 06:46:40|41770.9|41750.9|41773.4|41753.4|41773.4|41753.4|41770.9|41750.9|0
1731480410000|2024-11-13 06:46:50|||||||||5
1731480420000|2024-11-13 06:47:00|41775.5|41755.5|41772.7|41752.7|41775.9|41755.9|41772.7|41752.7|2
1731480430000|2024-11-13 06:47:10|41773|41753|41758.4|41738.4|41773|41753|41758.4|41738.4|2
1731480440000|2024-11-13 06:47:20|41755.9|41735.9|41753.4|41733.4|41758|41738|41753.4|41733.4|1
1731480450000|2024-11-13 06:47:30|41753.8|41733.8|41753.4|41733.4|41755.9|41735.9|41753.4|41733.4|1
1731480460000|2024-11-13 06:47:40|41753.8|41733.8|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|1
1731480470000|2024-11-13 06:47:50|41760.9|41740.9|41761.3|41741.3|41761.3|41741.3|41760.9|41740.9|1
1731480480000|2024-11-13 06:48:00|41761.7|41741.7|41768.4|41748.4|41768.4|41748.4|41761.7|41741.7|2
1731480490000|2024-11-13 06:48:10|41768|41748|41761.3|41741.3|41768|41748|41761.3|41741.3|0
1731480500000|2024-11-13 06:48:20|41760.9|41740.9|41757.7|41737.7|41760.9|41740.9|41757.3|41737.3|4
1731480510000|2024-11-13 06:48:30|41758|41738|41760.2|41740.2|41760.5|41740.5|41758|41738|3
1731480520000|2024-11-13 06:48:40|41758|41738|41757.7|41737.7|41760.5|41740.5|41757.7|41737.7|0
1731480530000|2024-11-13 06:48:50|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|41757.3|41737.3|0
1731480540000|2024-11-13 06:49:00|41755.2|41735.2|41757.7|41737.7|41757.7|41737.7|41752.7|41732.7|1
1731480550000|2024-11-13 06:49:10|41758|41738|41765.2|41745.2|41765.5|41745.5|41758|41738|3
1731480560000|2024-11-13 06:49:20|41763|41743|41763|41743|41763.4|41743.4|41763|41743|2
1731480570000|2024-11-13 06:49:30|41760.9|41740.9|41763|41743|41763|41743|41760.9|41740.9|0
1731480580000|2024-11-13 06:49:40|41763.4|41743.4|41765.5|41745.5|41765.5|41745.5|41763|41743|0
1731480590000|2024-11-13 06:49:50|41765.9|41745.9|41765.5|41745.5|41765.9|41745.9|41765.5|41745.5|3
1731480600000|2024-11-13 06:50:00|41763|41743|41763.4|41743.4|41763.4|41743.4|41760.9|41740.9|0
1731480610000|2024-11-13 06:50:10|41760.9|41740.9|41758.4|41738.4|41763.4|41743.4|41758.4|41738.4|2
1731480620000|2024-11-13 06:50:20|41755.9|41735.9|41758.4|41738.4|41758.4|41738.4|41755.6|41735.6|0
1731480630000|2024-11-13 06:50:30|41758.1|41738.1|41763.4|41743.4|41763.4|41743.4|41758.1|41738.1|3
1731480640000|2024-11-13 06:50:40|41763.8|41743.8|41770.6|41750.6|41773.1|41753.1|41763.8|41743.8|4
1731480650000|2024-11-13 06:50:50|41768.1|41748.1|41768.1|41748.1|41770.6|41750.6|41767.7|41747.7|1
1731480660000|2024-11-13 06:51:00|41765.6|41745.6|41763.1|41743.1|41765.6|41745.6|41763.1|41743.1|2
1731480670000|2024-11-13 06:51:10|41763.4|41743.4|41768.1|41748.1|41770.6|41750.6|41763.4|41743.4|0
1731480680000|2024-11-13 06:51:20|41768.4|41748.4|41768.1|41748.1|41773.1|41753.1|41768.1|41748.1|4
1731480690000|2024-11-13 06:51:30|41768.4|41748.4|41768.1|41748.1|41770.6|41750.6|41768.1|41748.1|1
1731480700000|2024-11-13 06:51:40|41768.4|41748.4|41768.1|41748.1|41768.4|41748.4|41768.1|41748.1|0
1731480710000|2024-11-13 06:51:50|41763.4|41743.4|41763.1|41743.1|41763.4|41743.4|41763.1|41743.1|0
1731480720000|2024-11-13 06:52:00|41763.4|41743.4|41768.1|41748.1|41768.1|41748.1|41763.1|41743.1|1
1731480730000|2024-11-13 06:52:10|41765.9|41745.9|41772.7|41752.7|41772.7|41752.7|41765.6|41745.6|1
1731480740000|2024-11-13 06:52:20|41773.1|41753.1|41773.1|41753.1|41774.8|41754.8|41772.7|41752.7|7
1731480750000|2024-11-13 06:52:30|41777.7|41757.7|41774.8|41754.8|41783.1|41763.1|41774.8|41754.8|8
1731480760000|2024-11-13 06:52:40|41772.7|41752.7|41778.1|41758.1|41778.1|41758.1|41772.7|41752.7|1
1731480770000|2024-11-13 06:52:50|41778.4|41758.4|41783.1|41763.1|41785.6|41765.6|41778.4|41758.4|0
1731480780000|2024-11-13 06:53:00|41782.7|41762.7|41783.1|41763.1|41783.4|41763.4|41778.1|41758.1|4
1731480790000|2024-11-13 06:53:10|41782.7|41762.7|41782.7|41762.7|41783.4|41763.4|41782.7|41762.7|4
1731480800000|2024-11-13 06:53:20|41782.3|41762.3|41783.1|41763.1|41785.6|41765.6|41782.3|41762.3|9
1731480810000|2024-11-13 06:53:30|41784.8|41764.8|41785.2|41765.2|41788.1|41768.1|41782.7|41762.7|6
1731480820000|2024-11-13 06:53:40|41787.3|41767.3|41793.1|41773.1|41793.1|41773.1|41787.3|41767.3|4
1731480830000|2024-11-13 06:53:50|41793.4|41773.4|41792.7|41772.7|41793.4|41773.4|41788.1|41768.1|9
1731480840000|2024-11-13 06:54:00|41793.1|41773.1|41785.9|41765.9|41795.2|41775.2|41785.9|41765.9|6
1731480850000|2024-11-13 06:54:10|41788.1|41768.1|41788.1|41768.1|41788.4|41768.4|41783.8|41763.8|1
1731480860000|2024-11-13 06:54:20|41785.6|41765.6|41780.6|41760.6|41787.7|41767.7|41780.6|41760.6|2
1731480870000|2024-11-13 06:54:30|41783.1|41763.1|41787.7|41767.7|41787.7|41767.7|41780.2|41760.2|2
1731480880000|2024-11-13 06:54:40|41787.3|41767.3|41787.7|41767.7|41787.7|41767.7|41785.2|41765.2|0
1731480890000|2024-11-13 06:54:50|41783.1|41763.1|41783.1|41763.1|41787.7|41767.7|41783.1|41763.1|5
1731480900000|2024-11-13 06:55:00|41782.7|41762.7|41788.1|41768.1|41788.1|41768.1|41782.7|41762.7|3
1731480910000|2024-11-13 06:55:10|41787.7|41767.7|41788.1|41768.1|41788.1|41768.1|41787.7|41767.7|1
1731480920000|2024-11-13 06:55:20|41787.7|41767.7|41792.7|41772.7|41792.7|41772.7|41787.7|41767.7|2
1731480930000|2024-11-13 06:55:30|41793.1|41773.1|41793.4|41773.4|41793.4|41773.4|41793.1|41773.1|3
1731480940000|2024-11-13 06:55:40|41793.8|41773.8|41800.2|41780.2|41800.2|41780.2|41793.8|41773.8|0
1731480950000|2024-11-13 06:55:50|41797.7|41777.7|41802.7|41782.7|41802.7|41782.7|41797.7|41777.7|2
1731480960000|2024-11-13 06:56:00|41800.2|41780.2|41798.1|41778.1|41800.2|41780.2|41797.3|41777.3|3
1731480970000|2024-11-13 06:56:10|||||||||1
1731480980000|2024-11-13 06:56:20|41802.7|41782.7|41794.8|41774.8|41802.7|41782.7|41794.8|41774.8|0
1731480990000|2024-11-13 06:56:30|41795.2|41775.2|41795.2|41775.2|41795.2|41775.2|41794.8|41774.8|0
1731481000000|2024-11-13 06:56:40|41794.8|41774.8|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|1
1731481010000|2024-11-13 06:56:50|41790.6|41770.6|41787.7|41767.7|41792.7|41772.7|41787.7|41767.7|0
1731481020000|2024-11-13 06:57:00|41787.3|41767.3|41781|41761|41787.3|41767.3|41781|41761|5
1731481030000|2024-11-13 06:57:10|41778.8|41758.8|41778.8|41758.8|41781|41761|41778.8|41758.8|0
1731481040000|2024-11-13 06:57:20|41778.5|41758.5|41771|41751|41778.5|41758.5|41771|41751|16
1731481050000|2024-11-13 06:57:30|41770.6|41750.6|41763.1|41743.1|41772.7|41752.7|41763.1|41743.1|21
1731481060000|2024-11-13 06:57:40|41763.5|41743.5|41761|41741|41763.8|41743.8|41761|41741|1
1731481070000|2024-11-13 06:57:50|41758.5|41738.5|41760.2|41740.2|41761|41741|41758.5|41738.5|0
1731481080000|2024-11-13 06:58:00|41758.1|41738.1|41751.3|41731.3|41758.1|41738.1|41751.3|41731.3|5
1731481090000|2024-11-13 06:58:10|||||||||2
1731481100000|2024-11-13 06:58:20|41749.2|41729.2|41743.5|41723.5|41749.2|41729.2|41740.6|41720.6|13
1731481110000|2024-11-13 06:58:30|41743.8|41723.8|41743.5|41723.5|41746.3|41726.3|41743.5|41723.5|6
1731481120000|2024-11-13 06:58:40|41748.5|41728.5|41748.8|41728.8|41751|41731|41748.5|41728.5|4
1731481130000|2024-11-13 06:58:50|41746.3|41726.3|41743.8|41723.8|41746.3|41726.3|41743.5|41723.5|20
1731481140000|2024-11-13 06:59:00|41746.3|41726.3|41746.3|41726.3|41746.7|41726.7|41746.3|41726.3|5
1731481150000|2024-11-13 06:59:10|41746|41726|41743.8|41723.8|41746.3|41726.3|41743.8|41723.8|0
1731481160000|2024-11-13 06:59:20|41743.5|41723.5|41743.8|41723.8|41746.3|41726.3|41743.5|41723.5|7
1731481170000|2024-11-13 06:59:30|41743.5|41723.5|41743.8|41723.8|41746|41726|41743.5|41723.5|8
1731481180000|2024-11-13 06:59:40|41746.3|41726.3|41743.8|41723.8|41746.3|41726.3|41741.3|41721.3|13
1731481190000|2024-11-13 06:59:50|41743.5|41723.5|41746.3|41726.3|41746.3|41726.3|41743.5|41723.5|14
1731481200000|2024-11-13 07:00:00|41743.8|41723.8|41743.5|41723.5|41743.8|41723.8|41741|41721|4
1731481210000|2024-11-13 07:00:10|41741|41721|41743.5|41723.5|41743.5|41723.5|41740.6|41720.6|3
1731481220000|2024-11-13 07:00:20|41743.8|41723.8|41743.8|41723.8|41743.8|41723.8|41741.3|41721.3|10
1731481230000|2024-11-13 07:00:30|41741.3|41721.3|41730|41710|41741.7|41721.7|41730|41710|7
1731481240000|2024-11-13 07:00:40|41729.6|41709.6|41704.2|41684.2|41729.6|41709.6|41704.2|41684.2|23
1731481250000|2024-11-13 07:00:50|41704.6|41684.6|41709.2|41689.2|41713.8|41693.8|41704.6|41684.6|16
1731481260000|2024-11-13 07:01:00|41709.6|41689.6|41718.5|41698.5|41718.5|41698.5|41709.6|41689.6|6
1731481270000|2024-11-13 07:01:10|41714.2|41694.2|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|8
1731481280000|2024-11-13 07:01:20|41719.6|41699.6|41726.3|41706.3|41726.3|41706.3|41719.2|41699.2|9
1731481290000|2024-11-13 07:01:30|41728.5|41708.5|41733.1|41713.1|41733.1|41713.1|41728.5|41708.5|11
1731481300000|2024-11-13 07:01:40|41733.5|41713.5|41728.5|41708.5|41733.5|41713.5|41728.5|41708.5|9
1731481310000|2024-11-13 07:01:50|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41723.8|41703.8|5
1731481320000|2024-11-13 07:02:00|41730.6|41710.6|41740.6|41720.6|41740.6|41720.6|41730.6|41710.6|7
1731481330000|2024-11-13 07:02:10|41743.1|41723.1|41738.5|41718.5|41743.1|41723.1|41736.3|41716.3|10
1731481340000|2024-11-13 07:02:20|41738.1|41718.1|41738.5|41718.5|41738.8|41718.8|41738.1|41718.1|0
1731481350000|2024-11-13 07:02:30|41738.1|41718.1|41738.1|41718.1|41738.5|41718.5|41738.1|41718.1|0
1731481360000|2024-11-13 07:02:40|41738.5|41718.5|41738.5|41718.5|41738.5|41718.5|41738.1|41718.1|2
1731481370000|2024-11-13 07:02:50|41738.1|41718.1|41736|41716|41738.1|41718.1|41733.5|41713.5|4
1731481380000|2024-11-13 07:03:00|41738.1|41718.1|41741|41721|41741|41721|41738.1|41718.1|2
1731481390000|2024-11-13 07:03:10|41743.1|41723.1|41743.5|41723.5|41743.5|41723.5|41743.1|41723.1|1
1731481400000|2024-11-13 07:03:20|41743.8|41723.8|41746|41726|41746|41726|41743.5|41723.5|2
1731481410000|2024-11-13 07:03:30|41743.8|41723.8|41756|41736|41756|41736|41743.8|41723.8|5
1731481420000|2024-11-13 07:03:40|41758.9|41738.9|41761|41741|41761|41741|41758.9|41738.9|2
1731481440000|2024-11-13 07:04:00|41766|41746|41770.2|41750.2|41770.2|41750.2|41766|41746|5
1731481450000|2024-11-13 07:04:10|41768.1|41748.1|41783.5|41763.5|41783.5|41763.5|41768.1|41748.1|3
1731481460000|2024-11-13 07:04:20|41783.9|41763.9|41786.4|41766.4|41788.5|41768.5|41783.9|41763.9|1
1731481470000|2024-11-13 07:04:30|41786|41766|41792.5|41772.5|41792.5|41772.5|41783.9|41763.9|10
1731481480000|2024-11-13 07:04:40|41792.1|41772.1|41794.6|41774.6|41796.4|41776.4|41792.1|41772.1|5
1731481490000|2024-11-13 07:04:50|41799.2|41779.2|41800|41780|41800|41780|41799.2|41779.2|8
1731481500000|2024-11-13 07:05:00|41800.3|41780.3|41811.7|41791.7|41815|41795|41800.3|41780.3|4
1731481510000|2024-11-13 07:05:10|41811.4|41791.4|41826.4|41806.4|41828.9|41808.9|41811.4|41791.4|7
1731481520000|2024-11-13 07:05:20|41824.2|41804.2|41829.6|41809.6|41829.6|41809.6|41824.2|41804.2|3
1731481530000|2024-11-13 07:05:30|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|41823.9|41803.9|4
1731481540000|2024-11-13 07:05:40|41823.9|41803.9|41816.7|41796.7|41823.9|41803.9|41814.6|41794.6|2
1731481550000|2024-11-13 07:05:50|41814.6|41794.6|41817.1|41797.1|41819.2|41799.2|41814.6|41794.6|0
1731481560000|2024-11-13 07:06:00|41819.6|41799.6|41814.6|41794.6|41819.6|41799.6|41814.6|41794.6|3
1731481570000|2024-11-13 07:06:10|41814.2|41794.2|41809.6|41789.6|41814.2|41794.2|41807.1|41787.1|4
1731481580000|2024-11-13 07:06:20|41810|41790|41812.1|41792.1|41812.1|41792.1|41809.6|41789.6|2
1731481590000|2024-11-13 07:06:30|41814.2|41794.2|41819.6|41799.6|41819.6|41799.6|41814.2|41794.2|2
1731481600000|2024-11-13 07:06:40|41821.7|41801.7|41816.7|41796.7|41821.7|41801.7|41816.7|41796.7|0
1731481610000|2024-11-13 07:06:50|41816.4|41796.4|41814.2|41794.2|41816.4|41796.4|41814.2|41794.2|8
1731481620000|2024-11-13 07:07:00|41811.7|41791.7|41809.6|41789.6|41811.7|41791.7|41809.6|41789.6|0
1731481630000|2024-11-13 07:07:10|41812.1|41792.1|41813.9|41793.9|41814.6|41794.6|41812.1|41792.1|10
1731481640000|2024-11-13 07:07:20|41811.7|41791.7|41793.9|41773.9|41811.7|41791.7|41793.9|41773.9|3
1731481650000|2024-11-13 07:07:30|41791.7|41771.7|41784.2|41764.2|41791.7|41771.7|41784.2|41764.2|0
1731481660000|2024-11-13 07:07:40|41783.9|41763.9|41789.2|41769.2|41789.2|41769.2|41771.7|41751.7|6
1731481670000|2024-11-13 07:07:50|41789.6|41769.6|41790|41770|41790|41770|41789.6|41769.6|0
1731481680000|2024-11-13 07:08:00|41790.4|41770.4|41790|41770|41790.4|41770.4|41790|41770|0
1731481690000|2024-11-13 07:08:10|41789.6|41769.6|41783.9|41763.9|41789.6|41769.6|41783.9|41763.9|2
1731481700000|2024-11-13 07:08:20|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|0
1731481710000|2024-11-13 07:08:30|41779.6|41759.6|41774.2|41754.2|41779.6|41759.6|41774.2|41754.2|0
1731481720000|2024-11-13 07:08:40|||||||||1
1731481730000|2024-11-13 07:08:50|41774.6|41754.6|41779.6|41759.6|41779.6|41759.6|41774.6|41754.6|1
1731481740000|2024-11-13 07:09:00|41781.7|41761.7|41784.6|41764.6|41784.6|41764.6|41781.7|41761.7|1
1731481750000|2024-11-13 07:09:10|41785.4|41765.4|41784.6|41764.6|41787.5|41767.5|41784.6|41764.6|5
1731481760000|2024-11-13 07:09:20|41787.1|41767.1|41791.7|41771.7|41791.7|41771.7|41787.1|41767.1|0
1731481770000|2024-11-13 07:09:30|41792.1|41772.1|41791.7|41771.7|41792.1|41772.1|41791.7|41771.7|0
1731481780000|2024-11-13 07:09:40|41791.4|41771.4|41791.7|41771.7|41791.7|41771.7|41791.4|41771.4|0
1731481790000|2024-11-13 07:09:50|41791.4|41771.4|41789.2|41769.2|41791.7|41771.7|41789.2|41769.2|0
1731481800000|2024-11-13 07:10:00|41787.1|41767.1|41784.2|41764.2|41787.1|41767.1|41784.2|41764.2|2
1731481810000|2024-11-13 07:10:10|41783.9|41763.9|41769.2|41749.2|41784.2|41764.2|41769.2|41749.2|1
1731481820000|2024-11-13 07:10:20|41764.2|41744.2|41764.2|41744.2|41766.7|41746.7|41759.6|41739.6|1
1731481830000|2024-11-13 07:10:30|41764.3|41744.3|41754.6|41734.6|41764.3|41744.3|41754.6|41734.6|1
1731481850000|2024-11-13 07:10:50|41757.1|41737.1|41766.8|41746.8|41766.8|41746.8|41757.1|41737.1|4
1731481860000|2024-11-13 07:11:00|41764.6|41744.6|41764.3|41744.3|41766.8|41746.8|41764.3|41744.3|0
1731481870000|2024-11-13 07:11:10|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.3|41744.3|0
1731481880000|2024-11-13 07:11:20|41764.3|41744.3|41761.8|41741.8|41764.3|41744.3|41761.8|41741.8|5
1731481890000|2024-11-13 07:11:30|41764.3|41744.3|41759.6|41739.6|41764.6|41744.6|41759.6|41739.6|0
1731481900000|2024-11-13 07:11:40|41759.3|41739.3|41754.6|41734.6|41759.3|41739.3|41754.6|41734.6|0
1731481910000|2024-11-13 07:11:50|41759.3|41739.3|41754.6|41734.6|41759.6|41739.6|41754.6|41734.6|0
1731481920000|2024-11-13 07:12:00|41755|41735|41744.6|41724.6|41755|41735|41744.6|41724.6|5
1731481930000|2024-11-13 07:12:10|41740|41720|41742.1|41722.1|41742.1|41722.1|41739.6|41719.6|6
1731481940000|2024-11-13 07:12:20|41744.3|41724.3|41756.8|41736.8|41756.8|41736.8|41744.3|41724.3|3
1731481950000|2024-11-13 07:12:30|41756.4|41736.4|41759.6|41739.6|41760|41740|41754.3|41734.3|1
1731481960000|2024-11-13 07:12:40|41759.3|41739.3|41759.6|41739.6|41759.6|41739.6|41759.3|41739.3|0
1731481970000|2024-11-13 07:12:50|41763.9|41743.9|41759.6|41739.6|41763.9|41743.9|41759.6|41739.6|0
1731481980000|2024-11-13 07:13:00|41759.3|41739.3|41764.3|41744.3|41764.3|41744.3|41759.3|41739.3|0
1731481990000|2024-11-13 07:13:10|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.3|41744.3|0
1731482000000|2024-11-13 07:13:20|41764.3|41744.3|41759.6|41739.6|41764.3|41744.3|41759.3|41739.3|2
1731482010000|2024-11-13 07:13:30|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|2
1731482020000|2024-11-13 07:13:40|41754.6|41734.6|41751.8|41731.8|41754.6|41734.6|41751.8|41731.8|0
1731482030000|2024-11-13 07:13:50|41751.4|41731.4|41749.3|41729.3|41751.4|41731.4|41747.1|41727.1|1
1731482040000|2024-11-13 07:14:00|41749.6|41729.6|41756.8|41736.8|41756.8|41736.8|41749.6|41729.6|2
1731482050000|2024-11-13 07:14:10|41756.4|41736.4|41751.8|41731.8|41756.4|41736.4|41751.8|41731.8|0
1731482060000|2024-11-13 07:14:20|41753.9|41733.9|41754.3|41734.3|41754.3|41734.3|41753.9|41733.9|0
1731482070000|2024-11-13 07:14:30|41753.9|41733.9|41749.6|41729.6|41753.9|41733.9|41749.6|41729.6|1
1731482080000|2024-11-13 07:14:40|41745|41725|41745|41725|41745|41725|41745|41725|0
1731482090000|2024-11-13 07:14:50|41749.6|41729.6|41737.1|41717.1|41749.6|41729.6|41737.1|41717.1|1
1731482100000|2024-11-13 07:15:00|41736.8|41716.8|41734.6|41714.6|41737.1|41717.1|41734.6|41714.6|8
1731482110000|2024-11-13 07:15:10|41732.1|41712.1|41734.6|41714.6|41734.6|41714.6|41732.1|41712.1|1
1731482120000|2024-11-13 07:15:20|41734.3|41714.3|41734.6|41714.6|41736.8|41716.8|41731.8|41711.8|4
1731482130000|2024-11-13 07:15:30|41735|41715|41739.6|41719.6|41739.6|41719.6|41735|41715|1
1731482140000|2024-11-13 07:15:40|41740|41720|41737.1|41717.1|41744.6|41724.6|41737.1|41717.1|1
1731482150000|2024-11-13 07:15:50|41736.8|41716.8|41727.1|41707.1|41736.8|41716.8|41727.1|41707.1|0
1731482160000|2024-11-13 07:16:00|41724.6|41704.6|41729.3|41709.3|41729.3|41709.3|41724.6|41704.6|0
1731482170000|2024-11-13 07:16:10|41729.6|41709.6|41729.3|41709.3|41729.6|41709.6|41729.3|41709.3|2
1731482180000|2024-11-13 07:16:20|41729.6|41709.6|41714.6|41694.6|41729.6|41709.6|41714.6|41694.6|15
1731482190000|2024-11-13 07:16:30|41719.3|41699.3|41714.6|41694.6|41719.3|41699.3|41713.9|41693.9|4
1731482200000|2024-11-13 07:16:40|41713.9|41693.9|41709.6|41689.6|41713.9|41693.9|41704.3|41684.3|24
1731482210000|2024-11-13 07:16:50|41712.1|41692.1|41713.9|41693.9|41714.3|41694.3|41709.6|41689.6|4
1731482220000|2024-11-13 07:17:00|41709.6|41689.6|41714.6|41694.6|41714.6|41694.6|41709.6|41689.6|4
1731482230000|2024-11-13 07:17:10|41711.8|41691.8|41709.6|41689.6|41714.6|41694.6|41709.6|41689.6|7
1731482240000|2024-11-13 07:17:20|41709.7|41689.7|41709.7|41689.7|41714.3|41694.3|41709.7|41689.7|1
1731482250000|2024-11-13 07:17:30|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|41714.3|41694.3|2
1731482260000|2024-11-13 07:17:40|||||||||2
1731482270000|2024-11-13 07:17:50|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|41714.7|41694.7|0
1731482280000|2024-11-13 07:18:00|41710|41690|41704.3|41684.3|41710|41690|41702.2|41682.2|51
1731482290000|2024-11-13 07:18:10|41709.3|41689.3|41716.4|41696.4|41716.4|41696.4|41709.3|41689.3|14
1731482300000|2024-11-13 07:18:20|41719.3|41699.3|41716.4|41696.4|41724.3|41704.3|41716.4|41696.4|4
1731482310000|2024-11-13 07:18:30|41714.3|41694.3|41719.3|41699.3|41719.3|41699.3|41714.3|41694.3|2
1731482320000|2024-11-13 07:18:40|41721.4|41701.4|41721.4|41701.4|41721.4|41701.4|41721.4|41701.4|0
1731482330000|2024-11-13 07:18:50|41723.9|41703.9|41726.4|41706.4|41726.4|41706.4|41723.9|41703.9|0
1731482340000|2024-11-13 07:19:00|41723.9|41703.9|41721.4|41701.4|41726.4|41706.4|41721.4|41701.4|7
1731482350000|2024-11-13 07:19:10|41723.9|41703.9|41721.4|41701.4|41723.9|41703.9|41721.4|41701.4|0
1731482370000|2024-11-13 07:19:30|41723.9|41703.9|41721.4|41701.4|41726|41706|41721.4|41701.4|6
1731482380000|2024-11-13 07:19:40|41719.3|41699.3|41718.9|41698.9|41719.3|41699.3|41718.9|41698.9|1
1731482390000|2024-11-13 07:19:50|41719.3|41699.3|41719.3|41699.3|41719.3|41699.3|41716.8|41696.8|1
1731482400000|2024-11-13 07:20:00|41718.9|41698.9|41721.4|41701.4|41721.4|41701.4|41718.9|41698.9|1
1731482410000|2024-11-13 07:20:10|41721.8|41701.8|41728.9|41708.9|41731.8|41711.8|41721.8|41701.8|7
1731482420000|2024-11-13 07:20:20|41729.7|41709.7|41737.2|41717.2|41737.2|41717.2|41729.7|41709.7|3
1731482430000|2024-11-13 07:20:30|41736.4|41716.4|41724.3|41704.3|41736.8|41716.8|41724.3|41704.3|6
1731482440000|2024-11-13 07:20:40|41724.7|41704.7|41729.3|41709.3|41729.3|41709.3|41724.7|41704.7|1
1731482450000|2024-11-13 07:20:50|41728.9|41708.9|41728.9|41708.9|41729.3|41709.3|41724.3|41704.3|1
1731482460000|2024-11-13 07:21:00|41726.8|41706.8|41729.3|41709.3|41733.5|41713.5|41726.8|41706.8|1
1731482470000|2024-11-13 07:21:10|41731.4|41711.4|41733.9|41713.9|41733.9|41713.9|41731.4|41711.4|1
1731482480000|2024-11-13 07:21:20|41731.4|41711.4|41726.4|41706.4|41731.4|41711.4|41726.4|41706.4|6
1731482490000|2024-11-13 07:21:30|41726.8|41706.8|41728.9|41708.9|41729.3|41709.3|41726.8|41706.8|0
1731482500000|2024-11-13 07:21:40|41729.3|41709.3|41726.8|41706.8|41729.3|41709.3|41724.3|41704.3|0
1731482510000|2024-11-13 07:21:50|41728.9|41708.9|41729.7|41709.7|41731.8|41711.8|41728.9|41708.9|4
1731482520000|2024-11-13 07:22:00|41731.8|41711.8|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|1
1731482530000|2024-11-13 07:22:10|41731.4|41711.4|41734.3|41714.3|41734.3|41714.3|41729.3|41709.3|0
1731482540000|2024-11-13 07:22:20|41736.4|41716.4|41738.9|41718.9|41739.7|41719.7|41734.3|41714.3|13
1731482550000|2024-11-13 07:22:30|41738.6|41718.6|41736.4|41716.4|41738.6|41718.6|41736.4|41716.4|0
1731482560000|2024-11-13 07:22:40|41734.3|41714.3|41733.9|41713.9|41734.3|41714.3|41731.1|41711.1|2
1731482570000|2024-11-13 07:22:50|41729.3|41709.3|41729.7|41709.7|41733.9|41713.9|41729.3|41709.3|0
1731482580000|2024-11-13 07:23:00|41729.3|41709.3|41733.9|41713.9|41733.9|41713.9|41729.3|41709.3|0
1731482590000|2024-11-13 07:23:10|41734.3|41714.3|41733.9|41713.9|41736.4|41716.4|41733.9|41713.9|2
1731482600000|2024-11-13 07:23:20|41731.8|41711.8|41729.3|41709.3|41733.9|41713.9|41729.3|41709.3|0
1731482620000|2024-11-13 07:23:40|41728.9|41708.9|41729.7|41709.7|41729.7|41709.7|41728.9|41708.9|1
1731482630000|2024-11-13 07:23:50|41729.3|41709.3|41729.7|41709.7|41729.7|41709.7|41729.3|41709.3|0
1731482640000|2024-11-13 07:24:00|41731.8|41711.8|41731.8|41711.8|41731.8|41711.8|41729.7|41709.7|2
1731482650000|2024-11-13 07:24:10|41733.9|41713.9|41729.7|41709.7|41734.3|41714.3|41729.7|41709.7|0
1731482660000|2024-11-13 07:24:20|41729.3|41709.3|41729.7|41709.7|41729.7|41709.7|41729.3|41709.3|1
1731482670000|2024-11-13 07:24:30|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|41734.3|41714.3|0
1731482680000|2024-11-13 07:24:40|41729.7|41709.7|41734.7|41714.7|41735.1|41715.1|41729.7|41709.7|4
1731482700000|2024-11-13 07:25:00|41734.3|41714.3|41729.7|41709.7|41734.3|41714.3|41729.7|41709.7|0
1731482710000|2024-11-13 07:25:10|41733.9|41713.9|41734.7|41714.7|41734.7|41714.7|41733.9|41713.9|0
1731482720000|2024-11-13 07:25:20|41735.1|41715.1|41735.4|41715.4|41735.4|41715.4|41735.1|41715.1|17
1731482730000|2024-11-13 07:25:30|41743.9|41723.9|41744.7|41724.7|41747.6|41727.6|41743.9|41723.9|0
1731482740000|2024-11-13 07:25:40|41746.8|41726.8|41744.3|41724.3|41749.3|41729.3|41744.3|41724.3|1
1731482750000|2024-11-13 07:25:50|41744.7|41724.7|41749.3|41729.3|41749.3|41729.3|41744.7|41724.7|0
1731482760000|2024-11-13 07:26:00|41749.7|41729.7|41762.2|41742.2|41762.2|41742.2|41749.7|41729.7|8
1731482770000|2024-11-13 07:26:10|41761.8|41741.8|41764.3|41744.3|41764.3|41744.3|41761.8|41741.8|2
1731482780000|2024-11-13 07:26:20|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|2
1731482790000|2024-11-13 07:26:30|41761.8|41741.8|41763.9|41743.9|41764.3|41744.3|41761.8|41741.8|1
1731482800000|2024-11-13 07:26:40|41764.3|41744.3|41779.3|41759.3|41779.3|41759.3|41764.3|41744.3|14
1731482810000|2024-11-13 07:26:50|41778.9|41758.9|41774.7|41754.7|41779.3|41759.3|41774.7|41754.7|3
1731482820000|2024-11-13 07:27:00|41775.1|41755.1|41794.3|41774.3|41794.3|41774.3|41775.1|41755.1|16
1731482830000|2024-11-13 07:27:10|41794.7|41774.7|41804.3|41784.3|41804.3|41784.3|41794.7|41774.7|4
1731482840000|2024-11-13 07:27:20|41803.9|41783.9|41809.3|41789.3|41809.3|41789.3|41801.8|41781.8|1
1731482860000|2024-11-13 07:27:40|||||||||3
1731482870000|2024-11-13 07:27:50|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|41809.7|41789.7|1
1731482880000|2024-11-13 07:28:00|41809.3|41789.3|41809.7|41789.7|41809.7|41789.7|41807.6|41787.6|2
1731482890000|2024-11-13 07:28:10|41811.8|41791.8|41814.3|41794.3|41814.3|41794.3|41811.8|41791.8|4
1731482900000|2024-11-13 07:28:20|41816.5|41796.5|41824.7|41804.7|41829.3|41809.3|41816.5|41796.5|6
1731482910000|2024-11-13 07:28:30|41825.1|41805.1|41819.7|41799.7|41827.2|41807.2|41819.7|41799.7|1
1731482920000|2024-11-13 07:28:40|41819.3|41799.3|41817.2|41797.2|41819.3|41799.3|41812.2|41792.2|12
1731482930000|2024-11-13 07:28:50|41812.6|41792.6|41809.7|41789.7|41812.6|41792.6|41809.7|41789.7|3
1731482940000|2024-11-13 07:29:00|41809.3|41789.3|41809.7|41789.7|41812.2|41792.2|41807.2|41787.2|2
1731482950000|2024-11-13 07:29:10|41810.1|41790.1|41816.5|41796.5|41816.5|41796.5|41809.7|41789.7|5
1731482960000|2024-11-13 07:29:20|41814.3|41794.3|41816.8|41796.8|41816.8|41796.8|41814.3|41794.3|0
1731482970000|2024-11-13 07:29:30|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41814.3|41794.3|3
1731482980000|2024-11-13 07:29:40|41816.8|41796.8|41814.3|41794.3|41816.8|41796.8|41814.3|41794.3|0
1731482990000|2024-11-13 07:29:50|41811.8|41791.8|41809.7|41789.7|41811.8|41791.8|41809.3|41789.3|7
1731483000000|2024-11-13 07:30:00|41807.6|41787.6|41794.3|41774.3|41812.2|41792.2|41794|41774|8
1731483010000|2024-11-13 07:30:10|41794|41774|41794.7|41774.7|41794.7|41774.7|41789.7|41769.7|1
1731483020000|2024-11-13 07:30:20|41794|41774|41791.1|41771.1|41794|41774|41791.1|41771.1|2
1731483030000|2024-11-13 07:30:30|41791.5|41771.5|41794|41774|41794|41774|41791.5|41771.5|1
1731483040000|2024-11-13 07:30:40|41791.8|41771.8|41786.8|41766.8|41791.8|41771.8|41786.8|41766.8|0
1731483050000|2024-11-13 07:30:50|41786.5|41766.5|41784.3|41764.3|41786.5|41766.5|41784.3|41764.3|2
1731483060000|2024-11-13 07:31:00|41784|41764|41786.8|41766.8|41789|41769|41781.8|41761.8|8
1731483070000|2024-11-13 07:31:10|41786.5|41766.5|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|0
1731483080000|2024-11-13 07:31:20|41784|41764|41769.7|41749.7|41784|41764|41769.3|41749.3|22
1731483090000|2024-11-13 07:31:30|41769.3|41749.3|41779.3|41759.3|41779.3|41759.3|41767.2|41747.2|6
1731483100000|2024-11-13 07:31:40|||||||||4
1731483110000|2024-11-13 07:31:50|41779|41759|41782.6|41762.6|41782.6|41762.6|41774.7|41754.7|6
1731483120000|2024-11-13 07:32:00|41782.2|41762.2|41779.3|41759.3|41782.2|41762.2|41777.2|41757.2|7
1731483130000|2024-11-13 07:32:10|41774.7|41754.7|41769.3|41749.3|41774.7|41754.7|41769.3|41749.3|10
1731483140000|2024-11-13 07:32:20|41769.7|41749.7|41774.7|41754.7|41775.1|41755.1|41769.3|41749.3|0
1731483160000|2024-11-13 07:32:40|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|0
1731483170000|2024-11-13 07:32:50|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|41774.7|41754.7|0
1731483180000|2024-11-13 07:33:00|41774.3|41754.3|41774.3|41754.3|41774.3|41754.3|41774|41754|1
1731483190000|2024-11-13 07:33:10|41774.7|41754.7|41769.7|41749.7|41774.7|41754.7|41769.7|41749.7|0
1731483200000|2024-11-13 07:33:20|41769.3|41749.3|41764.3|41744.3|41769.3|41749.3|41764.3|41744.3|0
1731483210000|2024-11-13 07:33:30|41764|41744|41759.7|41739.7|41764.3|41744.3|41759.7|41739.7|3
1731483220000|2024-11-13 07:33:40|41759.3|41739.3|41761.8|41741.8|41761.8|41741.8|41759.3|41739.3|0
1731483230000|2024-11-13 07:33:50|41759.7|41739.7|41764.3|41744.3|41764.3|41744.3|41759.7|41739.7|3
1731483240000|2024-11-13 07:34:00|41766.8|41746.8|41770.1|41750.1|41770.1|41750.1|41764.7|41744.7|1
1731483250000|2024-11-13 07:34:10|41769.7|41749.7|41769.7|41749.7|41772.2|41752.2|41769.7|41749.7|1
1731483260000|2024-11-13 07:34:20|41769.3|41749.3|41764.7|41744.7|41769.3|41749.3|41764.7|41744.7|0
1731483270000|2024-11-13 07:34:30|41764.3|41744.3|41759.7|41739.7|41764.3|41744.3|41759.7|41739.7|0
1731483280000|2024-11-13 07:34:40|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|41759.3|41739.3|2
1731483290000|2024-11-13 07:34:50|41759.7|41739.7|41762.2|41742.2|41762.6|41742.6|41759.7|41739.7|0
1731483300000|2024-11-13 07:35:00|41762.6|41742.6|41769.7|41749.7|41769.7|41749.7|41762.6|41742.6|1
1731483310000|2024-11-13 07:35:10|41769.4|41749.4|41769|41749|41769.4|41749.4|41769|41749|0
1731483320000|2024-11-13 07:35:20|41769.4|41749.4|41764.7|41744.7|41769.4|41749.4|41764.7|41744.7|0
1731483330000|2024-11-13 07:35:30|41764.4|41744.4|41764.7|41744.7|41764.7|41744.7|41764.4|41744.4|0
1731483340000|2024-11-13 07:35:40|41766.9|41746.9|41769.4|41749.4|41769.4|41749.4|41766.9|41746.9|1
1731483350000|2024-11-13 07:35:50|41771.5|41751.5|41774.4|41754.4|41774.4|41754.4|41769.4|41749.4|0
1731483360000|2024-11-13 07:36:00|41774|41754|41775.5|41755.5|41775.5|41755.5|41769.4|41749.4|4
1731483370000|2024-11-13 07:36:10|41777.6|41757.6|41777.2|41757.2|41777.6|41757.6|41777.2|41757.2|0
1731483380000|2024-11-13 07:36:20|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|0
1731483390000|2024-11-13 07:36:30|41779.7|41759.7|41784.7|41764.7|41784.7|41764.7|41779.7|41759.7|2
1731483400000|2024-11-13 07:36:40|41786.9|41766.9|41789.7|41769.7|41790.1|41770.1|41786.9|41766.9|0
1731483410000|2024-11-13 07:36:50|41790.1|41770.1|41794.4|41774.4|41794.7|41774.7|41789.7|41769.7|1
1731483420000|2024-11-13 07:37:00|41794.7|41774.7|41796.9|41776.9|41796.9|41776.9|41794.4|41774.4|0
1731483430000|2024-11-13 07:37:10|41794.4|41774.4|41789.7|41769.7|41794.4|41774.4|41789.4|41769.4|3
1731483440000|2024-11-13 07:37:20|41789.4|41769.4|41789.7|41769.7|41789.7|41769.7|41789.4|41769.4|0
1731483450000|2024-11-13 07:37:30|41789.4|41769.4|41801.9|41781.9|41801.9|41781.9|41789.4|41769.4|5
1731483460000|2024-11-13 07:37:40|41799.7|41779.7|41814.4|41794.4|41814.7|41794.7|41799.7|41779.7|12
1731483470000|2024-11-13 07:37:50|41814.7|41794.7|41804.7|41784.7|41814.7|41794.7|41804.7|41784.7|4
1731483480000|2024-11-13 07:38:00|41804.4|41784.4|41799.4|41779.4|41804.4|41784.4|41799.4|41779.4|4
1731483490000|2024-11-13 07:38:10|41799|41779|41794.7|41774.7|41799|41779|41790.5|41770.5|1
1731483500000|2024-11-13 07:38:20|41796.9|41776.9|41809.7|41789.7|41809.7|41789.7|41796.9|41776.9|3
1731483510000|2024-11-13 07:38:30|41809.4|41789.4|41809.4|41789.4|41809.7|41789.7|41806.9|41786.9|1
1731483520000|2024-11-13 07:38:40|41807.2|41787.2|41809.4|41789.4|41809.4|41789.4|41804.7|41784.7|0
1731483530000|2024-11-13 07:38:50|41809|41789|41814|41794|41814.4|41794.4|41806.9|41786.9|2
1731483540000|2024-11-13 07:39:00|41809.4|41789.4|41806.9|41786.9|41809.4|41789.4|41801.9|41781.9|2
1731483550000|2024-11-13 07:39:10|41804.7|41784.7|41814.7|41794.7|41815.1|41795.1|41804.7|41784.7|2
1731483560000|2024-11-13 07:39:20|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41814.7|41794.7|0
1731483570000|2024-11-13 07:39:30|41816.9|41796.9|41809.7|41789.7|41816.9|41796.9|41809.7|41789.7|7
1731483580000|2024-11-13 07:39:40|41809.4|41789.4|41804.7|41784.7|41809.7|41789.7|41804.7|41784.7|0
1731483590000|2024-11-13 07:39:50|41804|41784|41794|41774|41804|41784|41794|41774|4
1731483600000|2024-11-13 07:40:00|41791.9|41771.9|41790.1|41770.1|41791.9|41771.9|41789.4|41769.4|2
1731483610000|2024-11-13 07:40:10|41790.5|41770.5|41794.4|41774.4|41794.4|41774.4|41789.7|41769.7|0
1731483620000|2024-11-13 07:40:20|41790.1|41770.1|41789.7|41769.7|41790.1|41770.1|41789.7|41769.7|1
1731483630000|2024-11-13 07:40:30|41789|41769|41767.2|41747.2|41789|41769|41767.2|41747.2|2
1731483640000|2024-11-13 07:40:40|41769.7|41749.7|41769.4|41749.4|41769.7|41749.7|41767.2|41747.2|0
1731483650000|2024-11-13 07:40:50|41764.7|41744.7|41764.7|41744.7|41769|41749|41764.7|41744.7|5
1731483660000|2024-11-13 07:41:00|41764.4|41744.4|41769|41749|41769.4|41749.4|41764.4|41744.4|8
1731483670000|2024-11-13 07:41:10|41769.4|41749.4|41769|41749|41769.4|41749.4|41766.9|41746.9|4
1731483680000|2024-11-13 07:41:20|41769.4|41749.4|41786.9|41766.9|41786.9|41766.9|41769.4|41749.4|4
1731483690000|2024-11-13 07:41:30|41789.7|41769.7|41800.1|41780.1|41800.1|41780.1|41789.7|41769.7|5
1731483700000|2024-11-13 07:41:40|41800.5|41780.5|41809.4|41789.4|41809.7|41789.7|41800.1|41780.1|3
1731483710000|2024-11-13 07:41:50|41809.8|41789.8|41811.9|41791.9|41811.9|41791.9|41809.8|41789.8|1
1731483720000|2024-11-13 07:42:00|41812.3|41792.3|41819.4|41799.4|41819.8|41799.8|41812.3|41792.3|5
1731483730000|2024-11-13 07:42:10|41819.8|41799.8|41824.4|41804.4|41824.4|41804.4|41819|41799|1
1731483740000|2024-11-13 07:42:20|41822.3|41802.3|41819.4|41799.4|41824.4|41804.4|41819.4|41799.4|2
1731483750000|2024-11-13 07:42:30|41819.8|41799.8|41814.8|41794.8|41819.8|41799.8|41814.4|41794.4|17
1731483760000|2024-11-13 07:42:40|41815.1|41795.1|41819.4|41799.4|41819.4|41799.4|41815.1|41795.1|0
1731483770000|2024-11-13 07:42:50|41821.9|41801.9|41824.4|41804.4|41824.4|41804.4|41819.4|41799.4|2
1731483780000|2024-11-13 07:43:00|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|1
1731483790000|2024-11-13 07:43:10|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|0
1731483800000|2024-11-13 07:43:20|41817.3|41797.3|41814.4|41794.4|41817.3|41797.3|41814.4|41794.4|1
1731483810000|2024-11-13 07:43:30|41814|41794|41799.8|41779.8|41814|41794|41799.8|41779.8|2
1731483820000|2024-11-13 07:43:40|41800.1|41780.1|41814.8|41794.8|41814.8|41794.8|41800.1|41780.1|2
1731483830000|2024-11-13 07:43:50|41815.1|41795.1|41825.1|41805.1|41825.1|41805.1|41815.1|41795.1|5
1731483840000|2024-11-13 07:44:00|41829.8|41809.8|41819.8|41799.8|41829.8|41809.8|41819.8|41799.8|5
1731483850000|2024-11-13 07:44:10|41819|41799|41814|41794|41819|41799|41814|41794|27
1731483860000|2024-11-13 07:44:20|41813.3|41793.3|41809|41789|41813.3|41793.3|41809|41789|0
1731483870000|2024-11-13 07:44:30|41804.8|41784.8|41799.8|41779.8|41804.8|41784.8|41799.8|41779.8|3
1731483880000|2024-11-13 07:44:40|41802.3|41782.3|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|4
1731483890000|2024-11-13 07:44:50|41809.4|41789.4|41811.9|41791.9|41811.9|41791.9|41809.4|41789.4|2
1731483900000|2024-11-13 07:45:00|41809.8|41789.8|41809|41789|41811.9|41791.9|41809|41789|0
1731483910000|2024-11-13 07:45:10|41804.8|41784.8|41804|41784|41804.8|41784.8|41802.3|41782.3|2
1731483920000|2024-11-13 07:45:20|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|2
1731483930000|2024-11-13 07:45:30|41797.6|41777.6|41799.4|41779.4|41799.4|41779.4|41794.8|41774.8|2
1731483940000|2024-11-13 07:45:40|41799.8|41779.8|41799|41779|41799.8|41779.8|41799|41779|2
1731483950000|2024-11-13 07:45:50|41796.9|41776.9|41797.3|41777.3|41799.8|41779.8|41796.9|41776.9|1
1731483960000|2024-11-13 07:46:00|41799.4|41779.4|41798.7|41778.7|41799.8|41779.8|41794.8|41774.8|15
1731483970000|2024-11-13 07:46:10|41799|41779|41799.4|41779.4|41799.8|41779.8|41796.9|41776.9|2
1731483980000|2024-11-13 07:46:20|41797.3|41777.3|41796.9|41776.9|41797.3|41777.3|41796.5|41776.5|1
1731483990000|2024-11-13 07:46:30|41797.3|41777.3|41790.1|41770.1|41797.3|41777.3|41785.1|41765.1|11
1731484000000|2024-11-13 07:46:40|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|0
1731484010000|2024-11-13 07:46:50|41796.5|41776.5|41804.4|41784.4|41804.4|41784.4|41796.5|41776.5|0
1731484020000|2024-11-13 07:47:00|41804.8|41784.8|41800.1|41780.1|41807.3|41787.3|41800.1|41780.1|4
1731484030000|2024-11-13 07:47:10|41799.8|41779.8|41799.4|41779.4|41799.8|41779.8|41799.4|41779.4|1
1731484040000|2024-11-13 07:47:20|41799.8|41779.8|41806.9|41786.9|41806.9|41786.9|41799.8|41779.8|2
1731484050000|2024-11-13 07:47:30|41811.9|41791.9|41814.8|41794.8|41814.8|41794.8|41811.9|41791.9|2
1731484070000|2024-11-13 07:47:50|41815.1|41795.1|41817.3|41797.3|41817.3|41797.3|41814.8|41794.8|0
1731484080000|2024-11-13 07:48:00|41817.6|41797.6|41819.8|41799.8|41819.8|41799.8|41817.6|41797.6|0
1731484090000|2024-11-13 07:48:10|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|0
1731484100000|2024-11-13 07:48:20|41824.8|41804.8|41819.8|41799.8|41827.6|41807.6|41819.8|41799.8|1
1731484110000|2024-11-13 07:48:30|41814.8|41794.8|41809.8|41789.8|41814.8|41794.8|41809.8|41789.8|2
1731484120000|2024-11-13 07:48:40|41814.8|41794.8|41809.8|41789.8|41814.8|41794.8|41809.8|41789.8|2
1731484130000|2024-11-13 07:48:50|41810.2|41790.2|41814.4|41794.4|41814.8|41794.8|41810.2|41790.2|0
1731484140000|2024-11-13 07:49:00|41814|41794|41809.8|41789.8|41814|41794|41809.8|41789.8|5
1731484150000|2024-11-13 07:49:10|41814.4|41794.4|41814.8|41794.8|41814.8|41794.8|41809.8|41789.8|0
1731484160000|2024-11-13 07:49:20|||||||||4
1731484170000|2024-11-13 07:49:30|41811.9|41791.9|41806.9|41786.9|41811.9|41791.9|41806.9|41786.9|0
1731484180000|2024-11-13 07:49:40|41805.2|41785.2|41810.2|41790.2|41810.2|41790.2|41805.2|41785.2|2
1731484190000|2024-11-13 07:49:50|41814.8|41794.8|41814.4|41794.4|41814.8|41794.8|41814.4|41794.4|0
1731484200000|2024-11-13 07:50:00|41811.9|41791.9|41804.8|41784.8|41811.9|41791.9|41804.8|41784.8|0
1731484210000|2024-11-13 07:50:10|41807.3|41787.3|41804.8|41784.8|41807.3|41787.3|41804.8|41784.8|1
1731484220000|2024-11-13 07:50:20|41807.3|41787.3|41809.8|41789.8|41814.4|41794.4|41807.3|41787.3|1
1731484230000|2024-11-13 07:50:30|41811.9|41791.9|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|0
1731484240000|2024-11-13 07:50:40|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|1
1731484250000|2024-11-13 07:50:50|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|0
1731484260000|2024-11-13 07:51:00|41809|41789|41801.2|41781.2|41809.4|41789.4|41801.2|41781.2|5
1731484270000|2024-11-13 07:51:10|41799|41779|41796.9|41776.9|41799|41779|41796.9|41776.9|0
1731484280000|2024-11-13 07:51:20|41794.4|41774.4|41784.8|41764.8|41794.4|41774.4|41784.8|41764.8|2
1731484290000|2024-11-13 07:51:30|41784.4|41764.4|41794|41774|41794.4|41774.4|41784.4|41764.4|22
1731484300000|2024-11-13 07:51:40|41794.4|41774.4|41807.7|41787.7|41807.7|41787.7|41794.4|41774.4|2
1731484310000|2024-11-13 07:51:50|41811.9|41791.9|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|0
1731484330000|2024-11-13 07:52:10|41806.9|41786.9|41804.8|41784.8|41806.9|41786.9|41804.8|41784.8|0
1731484340000|2024-11-13 07:52:20|||||||||2
1731484350000|2024-11-13 07:52:30|41809.8|41789.8|41814.8|41794.8|41814.8|41794.8|41809.8|41789.8|9
1731484360000|2024-11-13 07:52:40|41819.4|41799.4|41824.4|41804.4|41824.8|41804.8|41819.4|41799.4|5
1731484370000|2024-11-13 07:52:50|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|0
1731484380000|2024-11-13 07:53:00|41828.7|41808.7|41829.4|41809.4|41829.4|41809.4|41828.7|41808.7|2
1731484390000|2024-11-13 07:53:10|41824.4|41804.4|41819.8|41799.8|41824.4|41804.4|41819.8|41799.8|4
1731484400000|2024-11-13 07:53:20|41814.4|41794.4|41809.4|41789.4|41814.4|41794.4|41809.4|41789.4|3
1731484410000|2024-11-13 07:53:30|41809.8|41789.8|41829.4|41809.4|41829.4|41809.4|41809.8|41789.8|6
1731484420000|2024-11-13 07:53:40|41827.3|41807.3|41834.1|41814.1|41834.1|41814.1|41827.3|41807.3|1
1731484430000|2024-11-13 07:53:50|41829.8|41809.8|41829.1|41809.1|41831.9|41811.9|41826.6|41806.6|4
1731484440000|2024-11-13 07:54:00|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41824.4|41804.4|0
1731484450000|2024-11-13 07:54:10|41824.8|41804.8|41824.8|41804.8|41829.4|41809.4|41824.8|41804.8|2
1731484460000|2024-11-13 07:54:20|41826.9|41806.9|41829.1|41809.1|41829.4|41809.4|41826.9|41806.9|0
1731484470000|2024-11-13 07:54:30|41826.9|41806.9|41830.2|41810.2|41830.2|41810.2|41826.9|41806.9|2
1731484480000|2024-11-13 07:54:40|41829.4|41809.4|41829.4|41809.4|41834.4|41814.4|41829.4|41809.4|2
1731484490000|2024-11-13 07:54:50|41827.3|41807.3|41825.2|41805.2|41827.3|41807.3|41825.2|41805.2|4
1731484500000|2024-11-13 07:55:00|41821.9|41801.9|41813.7|41793.7|41821.9|41801.9|41813.3|41793.3|0
1731484510000|2024-11-13 07:55:10|41813.3|41793.3|41809.1|41789.1|41813.3|41793.3|41808.7|41788.7|1
1731484520000|2024-11-13 07:55:20|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41804.8|41784.8|1
1731484530000|2024-11-13 07:55:30|41804.4|41784.4|41799.4|41779.4|41804.4|41784.4|41799.4|41779.4|1
1731484540000|2024-11-13 07:55:40|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|1
1731484550000|2024-11-13 07:55:50|41794.1|41774.1|41789.4|41769.4|41794.1|41774.1|41789.4|41769.4|0
1731484560000|2024-11-13 07:56:00|41787.3|41767.3|41786.9|41766.9|41787.3|41767.3|41784.1|41764.1|4
1731484570000|2024-11-13 07:56:10|41786.6|41766.6|41784.4|41764.4|41786.6|41766.6|41784.4|41764.4|1
1731484580000|2024-11-13 07:56:20|41789.1|41769.1|41784.8|41764.8|41789.1|41769.1|41784.4|41764.4|2
1731484590000|2024-11-13 07:56:30|41786.9|41766.9|41799.8|41779.8|41799.8|41779.8|41786.9|41766.9|9
1731484600000|2024-11-13 07:56:40|41801.9|41781.9|41809.8|41789.8|41814.4|41794.4|41801.9|41781.9|2
1731484610000|2024-11-13 07:56:50|41811.9|41791.9|41811.9|41791.9|41814.1|41794.1|41809.8|41789.8|0
1731484620000|2024-11-13 07:57:00|41809.4|41789.4|41814.1|41794.1|41814.1|41794.1|41809.4|41789.4|0
1731484630000|2024-11-13 07:57:10|41814.4|41794.4|41809.4|41789.4|41814.4|41794.4|41809.4|41789.4|2
1731484640000|2024-11-13 07:57:20|41807.3|41787.3|41799.1|41779.1|41809.4|41789.4|41799.1|41779.1|9
1731484650000|2024-11-13 07:57:30|41796.9|41776.9|41794.8|41774.8|41796.9|41776.9|41794.8|41774.8|8
1731484660000|2024-11-13 07:57:40|41796.9|41776.9|41799.1|41779.1|41799.4|41779.4|41796.9|41776.9|0
1731484670000|2024-11-13 07:57:50|41794.8|41774.8|41794.4|41774.4|41799.1|41779.1|41794.4|41774.4|0
1731484680000|2024-11-13 07:58:00|41794.8|41774.8|41794.1|41774.1|41799.4|41779.4|41793.7|41773.7|11
1731484690000|2024-11-13 07:58:10|41793.3|41773.3|41789.1|41769.1|41793.3|41773.3|41789.1|41769.1|1
1731484700000|2024-11-13 07:58:20|41789.4|41769.4|41788.7|41768.7|41789.4|41769.4|41788.7|41768.7|1
1731484710000|2024-11-13 07:58:30|41784.4|41764.4|41781.9|41761.9|41784.4|41764.4|41781.9|41761.9|2
1731484720000|2024-11-13 07:58:40|41784.4|41764.4|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|0
1731484730000|2024-11-13 07:58:50|41784.1|41764.1|41781.9|41761.9|41784.4|41764.4|41781.9|41761.9|1
1731484740000|2024-11-13 07:59:00|41784.1|41764.1|41769.8|41749.8|41784.4|41764.4|41769.8|41749.8|6
1731484750000|2024-11-13 07:59:10|41767.3|41747.3|41774.1|41754.1|41774.1|41754.1|41764.8|41744.8|3
1731484760000|2024-11-13 07:59:20|41769.4|41749.4|41774.8|41754.8|41774.8|41754.8|41769.4|41749.4|2
1731484770000|2024-11-13 07:59:30|41775.6|41755.6|41769.8|41749.8|41779.8|41759.8|41769.8|41749.8|2
1731484780000|2024-11-13 07:59:40|41767.7|41747.7|41764.8|41744.8|41769.8|41749.8|41764.8|41744.8|1
1731484790000|2024-11-13 07:59:50|41767|41747|41764.5|41744.5|41774.8|41754.8|41764.5|41744.5|3
1731484800000|2024-11-13 08:00:00|41759.1|41739.1|41709.1|41689.1|41759.1|41739.1|41709.1|41689.1|93
1731484810000|2024-11-13 08:00:10|41704.8|41684.8|41719.5|41699.5|41719.5|41699.5|41704.8|41684.8|16
1731484820000|2024-11-13 08:00:20|41726.6|41706.6|41734.5|41714.5|41739.1|41719.1|41726.6|41706.6|16
1731484830000|2024-11-13 08:00:30|41734.1|41714.1|41729.1|41709.1|41734.1|41714.1|41729.1|41709.1|7
1731484840000|2024-11-13 08:00:40|41726.6|41706.6|41741.6|41721.6|41742|41722|41726.6|41706.6|17
1731484850000|2024-11-13 08:00:50|41739.5|41719.5|41743.7|41723.7|41743.7|41723.7|41738.7|41718.7|4
1731484860000|2024-11-13 08:01:00|41744.1|41724.1|41743.7|41723.7|41753.3|41733.3|41738.7|41718.7|18
1731484870000|2024-11-13 08:01:10|41744.1|41724.1|41758.3|41738.3|41758.3|41738.3|41744.1|41724.1|10
1731484880000|2024-11-13 08:01:20|41758.7|41738.7|41758.7|41738.7|41763.3|41743.3|41758.3|41738.3|8
1731484890000|2024-11-13 08:01:30|41758.3|41738.3|41766.2|41746.2|41768.7|41748.7|41756.2|41736.2|9
1731484900000|2024-11-13 08:01:40|41766.6|41746.6|41774.1|41754.1|41779.1|41759.1|41766.6|41746.6|6
1731484910000|2024-11-13 08:01:50|41776.2|41756.2|41781.2|41761.2|41784.1|41764.1|41776.2|41756.2|8
1731484920000|2024-11-13 08:02:00|41783.7|41763.7|41751.6|41731.6|41783.7|41763.7|41751.6|41731.6|16
1731484930000|2024-11-13 08:02:10|41748.7|41728.7|41743.7|41723.7|41748.7|41728.7|41739.1|41719.1|4
1731484940000|2024-11-13 08:02:20|41744.1|41724.1|41744.1|41724.1|41749.1|41729.1|41744.1|41724.1|1
1731484950000|2024-11-13 08:02:30|41748.3|41728.3|41739.1|41719.1|41748.7|41728.7|41739.1|41719.1|2
1731484960000|2024-11-13 08:02:40|41739.5|41719.5|41754.1|41734.1|41758.7|41738.7|41739.1|41719.1|3
1731484970000|2024-11-13 08:02:50|41756.2|41736.2|41758.4|41738.4|41758.4|41738.4|41753.4|41733.4|1
1731484980000|2024-11-13 08:03:00|41756.2|41736.2|41750.9|41730.9|41762|41742|41750.9|41730.9|4
1731484990000|2024-11-13 08:03:10|41750.5|41730.5|41750.9|41730.9|41750.9|41730.9|41748.4|41728.4|0
1731485000000|2024-11-13 08:03:20|41750.5|41730.5|41743.7|41723.7|41750.9|41730.9|41743.7|41723.7|0
1731485010000|2024-11-13 08:03:30|41741.6|41721.6|41728.7|41708.7|41741.6|41721.6|41728.4|41708.4|6
1731485020000|2024-11-13 08:03:40|41728.4|41708.4|41714.1|41694.1|41728.7|41708.7|41714.1|41694.1|7
1731485030000|2024-11-13 08:03:50|41711.2|41691.2|41706.2|41686.2|41711.2|41691.2|41706.2|41686.2|5
1731485040000|2024-11-13 08:04:00|41704.1|41684.1|41714.1|41694.1|41714.1|41694.1|41703.7|41683.7|9
1731485050000|2024-11-13 08:04:10|41714.5|41694.5|41721.2|41701.2|41723.4|41703.4|41714.1|41694.1|2
1731485060000|2024-11-13 08:04:20|41721.6|41701.6|41724.1|41704.1|41724.1|41704.1|41719.1|41699.1|7
1731485070000|2024-11-13 08:04:30|41726.2|41706.2|41724.1|41704.1|41728.7|41708.7|41723.7|41703.7|1
1731485080000|2024-11-13 08:04:40|41723.7|41703.7|41724.8|41704.8|41729.1|41709.1|41723.7|41703.7|3
1731485090000|2024-11-13 08:04:50|41727|41707|41729.1|41709.1|41729.5|41709.5|41724.8|41704.8|0
1731485100000|2024-11-13 08:05:00|41729.5|41709.5|41737|41717|41739.1|41719.1|41729.5|41709.5|9
1731485110000|2024-11-13 08:05:10|41736.6|41716.6|41734.1|41714.1|41736.6|41716.6|41734.1|41714.1|0
1731485120000|2024-11-13 08:05:20|41732|41712|41743.7|41723.7|41743.7|41723.7|41732|41712|3
1731485130000|2024-11-13 08:05:30|41749.5|41729.5|41754.8|41734.8|41754.8|41734.8|41749.5|41729.5|4
1731485140000|2024-11-13 08:05:40|41754.1|41734.1|41749.8|41729.8|41754.8|41734.8|41749.5|41729.5|0
1731485150000|2024-11-13 08:05:50|41754.1|41734.1|41752.3|41732.3|41754.1|41734.1|41749.8|41729.8|0
1731485160000|2024-11-13 08:06:00|41754.5|41734.5|41757.3|41737.3|41757.3|41737.3|41754.5|41734.5|3
1731485170000|2024-11-13 08:06:10|41759.5|41739.5|41747|41727|41759.5|41739.5|41747|41727|1
1731485180000|2024-11-13 08:06:20|41742|41722|41747|41727|41747|41727|41739.8|41719.8|4
1731485190000|2024-11-13 08:06:30|41762|41742|41777.4|41757.4|41777.4|41757.4|41762|41742|9
1731485200000|2024-11-13 08:06:40|41779.5|41759.5|41784.5|41764.5|41790.6|41770.6|41779.5|41759.5|3
1731485210000|2024-11-13 08:06:50|41784.9|41764.9|41787|41767|41787.4|41767.4|41782|41762|2
1731485220000|2024-11-13 08:07:00|41787.7|41767.7|41799.5|41779.5|41804.5|41784.5|41787.7|41767.7|6
1731485230000|2024-11-13 08:07:10|41794.9|41774.9|41787.7|41767.7|41794.9|41774.9|41787|41767|1
1731485240000|2024-11-13 08:07:20|41787|41767|41779.5|41759.5|41787.7|41767.7|41779.5|41759.5|2
1731485250000|2024-11-13 08:07:30|41779.1|41759.1|41779.9|41759.9|41779.9|41759.9|41774.9|41754.9|1
1731485260000|2024-11-13 08:07:40|41782.7|41762.7|41779.9|41759.9|41785.2|41765.2|41779.5|41759.5|4
1731485270000|2024-11-13 08:07:50|41782.7|41762.7|41784.1|41764.1|41784.9|41764.9|41782.7|41762.7|0
1731485280000|2024-11-13 08:08:00|41783.4|41763.4|41772|41752|41783.4|41763.4|41769.1|41749.1|3
1731485290000|2024-11-13 08:08:10|41774.9|41754.9|41762|41742|41774.9|41754.9|41761.6|41741.6|3
1731485300000|2024-11-13 08:08:20|41762.4|41742.4|41764.1|41744.1|41764.9|41744.9|41762.4|41742.4|1
1731485310000|2024-11-13 08:08:30|41764.5|41744.5|41767|41747|41767.4|41747.4|41764.1|41744.1|0
1731485320000|2024-11-13 08:08:40|41764.9|41744.9|41749.9|41729.9|41769.9|41749.9|41749.9|41729.9|2
1731485330000|2024-11-13 08:08:50|41749.5|41729.5|41746.6|41726.6|41751.6|41731.6|41746.2|41726.2|0
1731485340000|2024-11-13 08:09:00|41746.2|41726.2|41744.9|41724.9|41749.9|41729.9|41744.1|41724.1|3
1731485350000|2024-11-13 08:09:10|41744.1|41724.1|41744.9|41724.9|41749.5|41729.5|41744.1|41724.1|1
1731485360000|2024-11-13 08:09:20|41747|41727|41742|41722|41747|41727|41741.6|41721.6|0
1731485370000|2024-11-13 08:09:30|41741.2|41721.2|41743.8|41723.8|41744.1|41724.1|41741.2|41721.2|1
1731485380000|2024-11-13 08:09:40|41744.5|41724.5|41729.1|41709.1|41744.5|41724.5|41729.1|41709.1|3
1731485390000|2024-11-13 08:09:50|41729.5|41709.5|41734.1|41714.1|41734.1|41714.1|41727|41707|1
1731485400000|2024-11-13 08:10:00|41731.3|41711.3|41736.6|41716.6|41739.1|41719.1|41731.3|41711.3|3
1731485410000|2024-11-13 08:10:10|41737|41717|41741.3|41721.3|41742|41722|41736.6|41716.6|0
1731485420000|2024-11-13 08:10:20|41739.5|41719.5|41744.1|41724.1|41744.1|41724.1|41739.5|41719.5|0
1731485430000|2024-11-13 08:10:30|41744.5|41724.5|41748.8|41728.8|41754.1|41734.1|41744.1|41724.1|12
1731485440000|2024-11-13 08:10:40|41749.1|41729.1|41738.4|41718.4|41749.1|41729.1|41736.3|41716.3|4
1731485450000|2024-11-13 08:10:50|41738.8|41718.8|41744.5|41724.5|41744.5|41724.5|41736.3|41716.3|1
1731485460000|2024-11-13 08:11:00|41744.1|41724.1|41746.3|41726.3|41746.3|41726.3|41743.8|41723.8|3
1731485480000|2024-11-13 08:11:20|41746.6|41726.6|41748.8|41728.8|41748.8|41728.8|41746.6|41726.6|3
1731485490000|2024-11-13 08:11:30|41755.5|41735.5|41758|41738|41758|41738|41755.5|41735.5|0
1731485500000|2024-11-13 08:11:40|41755.9|41735.9|41758.4|41738.4|41760.5|41740.5|41755.9|41735.9|1
1731485510000|2024-11-13 08:11:50|41755.9|41735.9|41748.4|41728.4|41758.4|41738.4|41743.4|41723.4|2
1731485520000|2024-11-13 08:12:00|41745.5|41725.5|41741.3|41721.3|41748.4|41728.4|41741.3|41721.3|1
1731485530000|2024-11-13 08:12:10|41740.9|41720.9|41748.4|41728.4|41748.4|41728.4|41733.8|41713.8|5
1731485540000|2024-11-13 08:12:20|41750.9|41730.9|41758.8|41738.8|41760.9|41740.9|41750.9|41730.9|7
1731485550000|2024-11-13 08:12:30|41758.4|41738.4|41771.3|41751.3|41771.3|41751.3|41758.4|41738.4|3
1731485560000|2024-11-13 08:12:40|41774.1|41754.1|41781.6|41761.6|41781.6|41761.6|41774.1|41754.1|5
1731485570000|2024-11-13 08:12:50|41782|41762|41786.6|41766.6|41788.8|41768.8|41781.6|41761.6|3
1731485580000|2024-11-13 08:13:00|41788.8|41768.8|41819.5|41799.5|41819.5|41799.5|41788.8|41768.8|11
1731485590000|2024-11-13 08:13:10|41819.1|41799.1|41798.8|41778.8|41821.3|41801.3|41798.8|41778.8|3
1731485600000|2024-11-13 08:13:20|41799.1|41779.1|41799.1|41779.1|41801.3|41781.3|41798.8|41778.8|3
1731485610000|2024-11-13 08:13:30|41798.8|41778.8|41802|41782|41802|41782|41796.3|41776.3|1
1731485620000|2024-11-13 08:13:40|41804.1|41784.1|41791.3|41771.3|41809.1|41789.1|41791.3|41771.3|4
1731485630000|2024-11-13 08:13:50|41789.1|41769.1|41783.8|41763.8|41789.1|41769.1|41783.8|41763.8|3
1731485640000|2024-11-13 08:14:00|41779.1|41759.1|41766.3|41746.3|41779.1|41759.1|41766.3|41746.3|2
1731485650000|2024-11-13 08:14:10|41765.9|41745.9|41774.1|41754.1|41778.8|41758.8|41765.9|41745.9|4
1731485660000|2024-11-13 08:14:20|41773.8|41753.8|41770.5|41750.5|41773.8|41753.8|41770.5|41750.5|1
1731485670000|2024-11-13 08:14:30|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|41768|41748|1
1731485680000|2024-11-13 08:14:40|41768|41748|41763.4|41743.4|41768|41748|41761.3|41741.3|3
1731485690000|2024-11-13 08:14:50|41765.9|41745.9|41771.3|41751.3|41773.8|41753.8|41765.9|41745.9|3
1731485700000|2024-11-13 08:15:00|41771.6|41751.6|41771.3|41751.3|41771.6|41751.6|41771.3|41751.3|2
1731485710000|2024-11-13 08:15:10|41773.4|41753.4|41765.9|41745.9|41773.4|41753.4|41765.9|41745.9|1
1731485720000|2024-11-13 08:15:20|41758.4|41738.4|41753.4|41733.4|41758.4|41738.4|41751.3|41731.3|2
1731485730000|2024-11-13 08:15:30|41753.8|41733.8|41753.4|41733.4|41758.8|41738.8|41753.4|41733.4|1
1731485740000|2024-11-13 08:15:40|41753.8|41733.8|41748.4|41728.4|41763.4|41743.4|41748.4|41728.4|3
1731485760000|2024-11-13 08:16:00|41748.8|41728.8|41755.9|41735.9|41755.9|41735.9|41746.3|41726.3|3
1731485770000|2024-11-13 08:16:10|41758.4|41738.4|41758.4|41738.4|41760.9|41740.9|41758.4|41738.4|2
1731485780000|2024-11-13 08:16:20|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|41763.4|41743.4|0
1731485790000|2024-11-13 08:16:30|41761.3|41741.3|41763.8|41743.8|41763.8|41743.8|41758.4|41738.4|5
1731485800000|2024-11-13 08:16:40|41765.9|41745.9|41765.9|41745.9|41766.3|41746.3|41765.9|41745.9|1
1731485810000|2024-11-13 08:16:50|41763.8|41743.8|41758.4|41738.4|41763.8|41743.8|41758.4|41738.4|1
1731485820000|2024-11-13 08:17:00|41758.8|41738.8|41761.3|41741.3|41761.3|41741.3|41758.4|41738.4|2
1731485830000|2024-11-13 08:17:10|41761.7|41741.7|41763.4|41743.4|41763.4|41743.4|41758.8|41738.8|0
1731485840000|2024-11-13 08:17:20|41762.7|41742.7|41763.4|41743.4|41763.4|41743.4|41758.4|41738.4|3
1731485850000|2024-11-13 08:17:30|41763.8|41743.8|41758.4|41738.4|41763.8|41743.8|41758.4|41738.4|2
1731485860000|2024-11-13 08:17:40|41754.2|41734.2|41750.5|41730.5|41758.8|41738.8|41750.5|41730.5|3
1731485870000|2024-11-13 08:17:50|41748.4|41728.4|41745.9|41725.9|41748.4|41728.4|41745.5|41725.5|1
1731485880000|2024-11-13 08:18:00|41743.4|41723.4|41749.2|41729.2|41749.2|41729.2|41743.4|41723.4|5
1731485890000|2024-11-13 08:18:10|41748.8|41728.8|41758.4|41738.4|41758.4|41738.4|41745.9|41725.9|6
1731485900000|2024-11-13 08:18:20|41758.8|41738.8|41766.7|41746.7|41766.7|41746.7|41758.8|41738.8|1
1731485910000|2024-11-13 08:18:30|41767|41747|41778.4|41758.4|41778.4|41758.4|41767|41747|2
1731485920000|2024-11-13 08:18:40|41779.2|41759.2|41784.5|41764.5|41784.5|41764.5|41779.2|41759.2|3
1731485930000|2024-11-13 08:18:50|41788.8|41768.8|41798.8|41778.8|41800.5|41780.5|41788.8|41768.8|4
1731485940000|2024-11-13 08:19:00|41800.9|41780.9|41800.2|41780.2|41803.8|41783.8|41800.2|41780.2|6
1731485950000|2024-11-13 08:19:10|41799.8|41779.8|41788.8|41768.8|41800.2|41780.2|41788.8|41768.8|6
1731485960000|2024-11-13 08:19:20|41789.2|41769.2|41808.4|41788.4|41808.4|41788.4|41788.8|41768.8|12
1731485970000|2024-11-13 08:19:30|41808.8|41788.8|41808.4|41788.4|41808.8|41788.8|41805.9|41785.9|14
1731485980000|2024-11-13 08:19:40|41806.3|41786.3|41798.4|41778.4|41806.3|41786.3|41798.4|41778.4|1
1731485990000|2024-11-13 08:19:50|41796.3|41776.3|41795.9|41775.9|41796.3|41776.3|41795.9|41775.9|0
1731486000000|2024-11-13 08:20:00|41793.4|41773.4|41788.4|41768.4|41793.4|41773.4|41788.1|41768.1|3
1731486010000|2024-11-13 08:20:10|41783.8|41763.8|41778.4|41758.4|41783.8|41763.8|41778.4|41758.4|2
1731486020000|2024-11-13 08:20:20|41778.1|41758.1|41773.8|41753.8|41778.1|41758.1|41773.8|41753.8|0
1731486030000|2024-11-13 08:20:30|41763.4|41743.4|41758.8|41738.8|41763.4|41743.4|41758.8|41738.8|3
1731486040000|2024-11-13 08:20:40|41758.4|41738.4|41758.8|41738.8|41758.8|41738.8|41753.4|41733.4|5
1731486050000|2024-11-13 08:20:50|41763.4|41743.4|41763.8|41743.8|41763.8|41743.8|41761.3|41741.3|3
1731486060000|2024-11-13 08:21:00|41766.3|41746.3|41768.4|41748.4|41768.4|41748.4|41763.4|41743.4|0
1731486070000|2024-11-13 08:21:10|41768.8|41748.8|41768.8|41748.8|41773.4|41753.4|41768.4|41748.4|0
1731486080000|2024-11-13 08:21:20|41768.4|41748.4|41773.4|41753.4|41773.8|41753.8|41768.4|41748.4|8
1731486090000|2024-11-13 08:21:30|41769.2|41749.2|41764.2|41744.2|41769.2|41749.2|41759.5|41739.5|0
1731486100000|2024-11-13 08:21:40|41763.8|41743.8|41763.4|41743.4|41764.2|41744.2|41763.4|41743.4|2
1731486110000|2024-11-13 08:21:50|41761.3|41741.3|41763.4|41743.4|41763.8|41743.8|41761.3|41741.3|1
1731486120000|2024-11-13 08:22:00|41763.8|41743.8|41763.8|41743.8|41765.9|41745.9|41760.9|41740.9|4
1731486130000|2024-11-13 08:22:10|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|41768.4|41748.4|3
1731486140000|2024-11-13 08:22:20|41770.6|41750.6|41773.8|41753.8|41773.8|41753.8|41768.4|41748.4|2
1731486150000|2024-11-13 08:22:30|41775.9|41755.9|41773.4|41753.4|41778.4|41758.4|41770.9|41750.9|4
1731486160000|2024-11-13 08:22:40|41778.4|41758.4|41778.4|41758.4|41778.4|41758.4|41775.9|41755.9|1
1731486170000|2024-11-13 08:22:50|41776.3|41756.3|41780.9|41760.9|41783.4|41763.4|41775.9|41755.9|10
1731486180000|2024-11-13 08:23:00|41778.8|41758.8|41773.4|41753.4|41778.8|41758.8|41773.4|41753.4|2
1731486190000|2024-11-13 08:23:10|41775.9|41755.9|41783.4|41763.4|41787.7|41767.7|41773.4|41753.4|28
1731486200000|2024-11-13 08:23:20|41785.6|41765.6|41795.9|41775.9|41795.9|41775.9|41785.6|41765.6|3
1731486210000|2024-11-13 08:23:30|41795.6|41775.6|41798.4|41778.4|41798.4|41778.4|41795.6|41775.6|15
1731486220000|2024-11-13 08:23:40|41798.8|41778.8|41798.8|41778.8|41799.2|41779.2|41798.8|41778.8|5
1731486230000|2024-11-13 08:23:50|41799.2|41779.2|41798.4|41778.4|41799.2|41779.2|41798.4|41778.4|0
1731486240000|2024-11-13 08:24:00|41794.2|41774.2|41793.8|41773.8|41794.2|41774.2|41792.1|41772.1|0
1731486250000|2024-11-13 08:24:10|41791.7|41771.7|41794.2|41774.2|41794.2|41774.2|41791.7|41771.7|0
1731486260000|2024-11-13 08:24:20|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|41793.4|41773.4|5
1731486270000|2024-11-13 08:24:30|41793.8|41773.8|41798.8|41778.8|41798.8|41778.8|41793.8|41773.8|5
1731486280000|2024-11-13 08:24:40|41803.1|41783.1|41805.6|41785.6|41805.6|41785.6|41800.9|41780.9|6
1731486290000|2024-11-13 08:24:50|41808.1|41788.1|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|0
1731486300000|2024-11-13 08:25:00|41808.4|41788.4|41803.4|41783.4|41808.4|41788.4|41803.4|41783.4|0
1731486310000|2024-11-13 08:25:10|41801.3|41781.3|41784.6|41764.6|41801.3|41781.3|41784.6|41764.6|12
1731486320000|2024-11-13 08:25:20|41786.7|41766.7|41788.4|41768.4|41788.8|41768.8|41786.3|41766.3|0
1731486330000|2024-11-13 08:25:30|41788.8|41768.8|41790.9|41770.9|41790.9|41770.9|41788.8|41768.8|0
1731486340000|2024-11-13 08:25:40|41791.3|41771.3|41788.4|41768.4|41791.3|41771.3|41788.4|41768.4|4
1731486350000|2024-11-13 08:25:50|41785.9|41765.9|41788.4|41768.4|41788.4|41768.4|41783.4|41763.4|2
1731486360000|2024-11-13 08:26:00|41786.3|41766.3|41788.4|41768.4|41788.4|41768.4|41784.2|41764.2|0
1731486370000|2024-11-13 08:26:10|41788.1|41768.1|41776.3|41756.3|41788.1|41768.1|41776.3|41756.3|1
1731486380000|2024-11-13 08:26:20|41775.9|41755.9|41768.4|41748.4|41775.9|41755.9|41768.4|41748.4|8
1731486390000|2024-11-13 08:26:30|41764.2|41744.2|41768.4|41748.4|41768.4|41748.4|41763.8|41743.8|0
1731486400000|2024-11-13 08:26:40|41773.1|41753.1|41778.5|41758.5|41778.5|41758.5|41773.1|41753.1|1
1731486410000|2024-11-13 08:26:50|41776|41756|41776|41756|41776|41756|41776|41756|0
1731486420000|2024-11-13 08:27:00|41773.5|41753.5|41766|41746|41773.5|41753.5|41766|41746|1
1731486430000|2024-11-13 08:27:10|41758.8|41738.8|41765.6|41745.6|41766|41746|41748.8|41728.8|18
1731486440000|2024-11-13 08:27:20|41762.7|41742.7|41765.6|41745.6|41766|41746|41760.6|41740.6|29
1731486450000|2024-11-13 08:27:30|41766|41746|41770.6|41750.6|41771|41751|41766|41746|1
1731486460000|2024-11-13 08:27:40|41771|41751|41772.7|41752.7|41772.7|41752.7|41768.1|41748.1|1
1731486470000|2024-11-13 08:27:50|41773.1|41753.1|41772.7|41752.7|41773.1|41753.1|41768.1|41748.1|3
1731486480000|2024-11-13 08:28:00|41768.5|41748.5|41758.5|41738.5|41773.1|41753.1|41758.5|41738.5|6
1731486490000|2024-11-13 08:28:10|41758.1|41738.1|41759.8|41739.8|41759.8|41739.8|41753.1|41733.1|2
1731486500000|2024-11-13 08:28:20|41760.6|41740.6|41767.7|41747.7|41772.7|41752.7|41760.6|41740.6|4
1731486510000|2024-11-13 08:28:30|41768.1|41748.1|41780.2|41760.2|41782.3|41762.3|41767.7|41747.7|4
1731486520000|2024-11-13 08:28:40|41780.6|41760.6|41777.3|41757.3|41782.7|41762.7|41777.3|41757.3|1
1731486530000|2024-11-13 08:28:50|41775.2|41755.2|41777.7|41757.7|41780.2|41760.2|41775.2|41755.2|2
1731486540000|2024-11-13 08:29:00|41777.3|41757.3|41777.7|41757.7|41780.2|41760.2|41777.3|41757.3|2
1731486550000|2024-11-13 08:29:10|41775.2|41755.2|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|0
1731486560000|2024-11-13 08:29:20|41780.2|41760.2|41784.8|41764.8|41787.3|41767.3|41780.2|41760.2|3
1731486570000|2024-11-13 08:29:30|41785.2|41765.2|41777.7|41757.7|41785.2|41765.2|41777.7|41757.7|1
1731486580000|2024-11-13 08:29:40|41777|41757|41760.2|41740.2|41777|41757|41760.2|41740.2|1
1731486590000|2024-11-13 08:29:50|41760.6|41740.6|41762.7|41742.7|41765.6|41745.6|41760.6|41740.6|1
1731486600000|2024-11-13 08:30:00|41762.4|41742.4|41760.2|41740.2|41762.4|41742.4|41752.7|41732.7|6
1731486610000|2024-11-13 08:30:10|41762.4|41742.4|41764.9|41744.9|41764.9|41744.9|41762.4|41742.4|0
1731486620000|2024-11-13 08:30:20|41765.2|41745.2|41765.2|41745.2|41767.4|41747.4|41765.2|41745.2|6
1731486630000|2024-11-13 08:30:30|41768.1|41748.1|41774.9|41754.9|41774.9|41754.9|41768.1|41748.1|2
1731486640000|2024-11-13 08:30:40|41775.6|41755.6|41778.1|41758.1|41778.5|41758.5|41775.2|41755.2|1
1731486650000|2024-11-13 08:30:50|41778.5|41758.5|41792.7|41772.7|41795.2|41775.2|41778.1|41758.1|4
1731486660000|2024-11-13 08:31:00|41800.2|41780.2|41802.7|41782.7|41802.7|41782.7|41800.2|41780.2|3
1731486670000|2024-11-13 08:31:10|||||||||6
1731486680000|2024-11-13 08:31:20|41802|41782|41797.4|41777.4|41802|41782|41797|41777|2
1731486690000|2024-11-13 08:31:30|41793.1|41773.1|41792.7|41772.7|41793.1|41773.1|41792.7|41772.7|1
1731486710000|2024-11-13 08:31:50|41793.5|41773.5|41792.7|41772.7|41795.2|41775.2|41787.7|41767.7|12
1731486720000|2024-11-13 08:32:00|41790.6|41770.6|41788.5|41768.5|41792.7|41772.7|41788.1|41768.1|3
1731486730000|2024-11-13 08:32:10|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.2|41765.2|3
1731486740000|2024-11-13 08:32:20|41784.9|41764.9|41782.7|41762.7|41784.9|41764.9|41782.7|41762.7|2
1731486750000|2024-11-13 08:32:30|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41780.2|41760.2|2
1731486760000|2024-11-13 08:32:40|41782|41762|41783.1|41763.1|41783.5|41763.5|41779.9|41759.9|7
1731486770000|2024-11-13 08:32:50|41783.5|41763.5|41787.7|41767.7|41787.7|41767.7|41783.1|41763.1|1
1731486780000|2024-11-13 08:33:00|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41782.7|41762.7|1
1731486790000|2024-11-13 08:33:10|41785.2|41765.2|41782.7|41762.7|41785.2|41765.2|41782.7|41762.7|5
1731486800000|2024-11-13 08:33:20|41780.6|41760.6|41782.7|41762.7|41782.7|41762.7|41780.6|41760.6|0
1731486820000|2024-11-13 08:33:40|41782.4|41762.4|41782.7|41762.7|41783.1|41763.1|41782.4|41762.4|2
1731486830000|2024-11-13 08:33:50|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|41783.1|41763.1|2
1731486840000|2024-11-13 08:34:00|41782.7|41762.7|41785.6|41765.6|41786|41766|41782.4|41762.4|5
1731486850000|2024-11-13 08:34:10|41787.7|41767.7|41792.7|41772.7|41792.7|41772.7|41787.7|41767.7|3
1731486860000|2024-11-13 08:34:20|41793.1|41773.1|41792.7|41772.7|41793.1|41773.1|41792.7|41772.7|0
1731486870000|2024-11-13 08:34:30|41793.1|41773.1|41797.7|41777.7|41800.2|41780.2|41793.1|41773.1|1
1731486880000|2024-11-13 08:34:40|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|0
1731486890000|2024-11-13 08:34:50|41795.2|41775.2|41792.7|41772.7|41795.2|41775.2|41792.7|41772.7|0
1731486900000|2024-11-13 08:35:00|41787.7|41767.7|41783.1|41763.1|41787.7|41767.7|41781|41761|2
1731486910000|2024-11-13 08:35:10|41785.2|41765.2|41787.7|41767.7|41787.7|41767.7|41783.1|41763.1|2
1731486920000|2024-11-13 08:35:20|41788.9|41768.9|41790.6|41770.6|41790.6|41770.6|41788.5|41768.5|1
1731486930000|2024-11-13 08:35:30|41792.7|41772.7|41793.1|41773.1|41793.1|41773.1|41788.1|41768.1|2
1731486940000|2024-11-13 08:35:40|41798.9|41778.9|41800.6|41780.6|41803.5|41783.5|41798.9|41778.9|3
1731486950000|2024-11-13 08:35:50|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|0
1731486960000|2024-11-13 08:36:00|41803.1|41783.1|41798.5|41778.5|41803.1|41783.1|41798.5|41778.5|0
1731486970000|2024-11-13 08:36:10|41800.6|41780.6|41795.6|41775.6|41803.5|41783.5|41795.6|41775.6|1
1731486980000|2024-11-13 08:36:20|41796|41776|41790.2|41770.2|41796|41776|41790.2|41770.2|1
1731486990000|2024-11-13 08:36:30|41790.6|41770.6|41790.6|41770.6|41790.6|41770.6|41788.1|41768.1|5
1731487000000|2024-11-13 08:36:40|41792.8|41772.8|41793.1|41773.1|41793.5|41773.5|41792.8|41772.8|3
1731487010000|2024-11-13 08:36:50|41792.4|41772.4|41793.1|41773.1|41793.1|41773.1|41792.4|41772.4|2
1731487020000|2024-11-13 08:37:00|41792.8|41772.8|41793.1|41773.1|41793.1|41773.1|41788.1|41768.1|3
1731487030000|2024-11-13 08:37:10|41793.5|41773.5|41798.1|41778.1|41798.1|41778.1|41793.5|41773.5|3
1731487040000|2024-11-13 08:37:20|41797.8|41777.8|41790.6|41770.6|41797.8|41777.8|41790.6|41770.6|2
1731487050000|2024-11-13 08:37:30|41790.3|41770.3|41788.5|41768.5|41790.6|41770.6|41788.1|41768.1|0
1731487060000|2024-11-13 08:37:40|41791|41771|41801|41781|41801|41781|41791|41771|2
1731487070000|2024-11-13 08:37:50|41803.5|41783.5|41808.1|41788.1|41808.5|41788.5|41803.5|41783.5|0
1731487080000|2024-11-13 08:38:00|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|2
1731487090000|2024-11-13 08:38:10|41808.1|41788.1|41808.5|41788.5|41808.5|41788.5|41808.1|41788.1|1
1731487110000|2024-11-13 08:38:30|41810.6|41790.6|41816.4|41796.4|41816.4|41796.4|41810.6|41790.6|7
1731487120000|2024-11-13 08:38:40|41816.7|41796.7|41818.5|41798.5|41818.5|41798.5|41816.4|41796.4|1
1731487130000|2024-11-13 08:38:50|41816|41796|41818.1|41798.1|41818.1|41798.1|41815.6|41795.6|3
1731487140000|2024-11-13 08:39:00|41818.5|41798.5|41820.6|41800.6|41820.6|41800.6|41818.5|41798.5|4
1731487150000|2024-11-13 08:39:10|41818.5|41798.5|41838.1|41818.1|41838.1|41818.1|41818.5|41798.5|9
1731487160000|2024-11-13 08:39:20|41840.3|41820.3|41838.5|41818.5|41843.1|41823.1|41838.1|41818.1|3
1731487170000|2024-11-13 08:39:30|41838.1|41818.1|41835.6|41815.6|41838.1|41818.1|41833.5|41813.5|2
1731487180000|2024-11-13 08:39:40|41833.5|41813.5|41831|41811|41833.5|41813.5|41828.5|41808.5|5
1731487190000|2024-11-13 08:39:50|41828.5|41808.5|41828.5|41808.5|41828.5|41808.5|41825.6|41805.6|1
1731487200000|2024-11-13 08:40:00|41828.1|41808.1|41823.5|41803.5|41828.1|41808.1|41823.5|41803.5|3
1731487210000|2024-11-13 08:40:10|41826|41806|41823.5|41803.5|41828.1|41808.1|41823.5|41803.5|3
1731487220000|2024-11-13 08:40:20|41826|41806|41813.5|41793.5|41826|41806|41813.5|41793.5|8
1731487230000|2024-11-13 08:40:30|41813.9|41793.9|41816|41796|41816|41796|41813.9|41793.9|0
1731487240000|2024-11-13 08:40:40|41816.4|41796.4|41813.5|41793.5|41818.5|41798.5|41813.5|41793.5|2
1731487250000|2024-11-13 08:40:50|41813.9|41793.9|41812.8|41792.8|41818.1|41798.1|41812.8|41792.8|6
1731487260000|2024-11-13 08:41:00|41813.1|41793.1|41806|41786|41816|41796|41806|41786|7
1731487270000|2024-11-13 08:41:10|41805.6|41785.6|41803.5|41783.5|41806|41786|41803.5|41783.5|1
1731487280000|2024-11-13 08:41:20|41803.1|41783.1|41806|41786|41806|41786|41801|41781|5
1731487290000|2024-11-13 08:41:30|41803.5|41783.5|41806|41786|41806|41786|41803.1|41783.1|2
1731487300000|2024-11-13 08:41:40|41808.1|41788.1|41813.5|41793.5|41813.9|41793.9|41808.1|41788.1|5
1731487310000|2024-11-13 08:41:50|41813.9|41793.9|41818.1|41798.1|41818.1|41798.1|41813.5|41793.5|2
1731487320000|2024-11-13 08:42:00|41818.5|41798.5|41811|41791|41818.5|41798.5|41811|41791|7
1731487330000|2024-11-13 08:42:10|41808.9|41788.9|41813.1|41793.1|41813.1|41793.1|41808.1|41788.1|1
1731487340000|2024-11-13 08:42:20|41813.5|41793.5|41820.6|41800.6|41820.6|41800.6|41813.5|41793.5|0
1731487350000|2024-11-13 08:42:30|41821|41801|41820.3|41800.3|41823.5|41803.5|41820.3|41800.3|0
1731487360000|2024-11-13 08:42:40|41817.8|41797.8|41813.5|41793.5|41817.8|41797.8|41813.5|41793.5|1
1731487370000|2024-11-13 08:42:50|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41813.1|41793.1|0
1731487380000|2024-11-13 08:43:00|41818.1|41798.1|41813.1|41793.1|41818.1|41798.1|41813.1|41793.1|1
1731487400000|2024-11-13 08:43:20|41817.8|41797.8|41817.8|41797.8|41818.1|41798.1|41813.1|41793.1|12
1731487410000|2024-11-13 08:43:30|41818.1|41798.1|41817.8|41797.8|41820.3|41800.3|41817.8|41797.8|1
1731487420000|2024-11-13 08:43:40|41817.4|41797.4|41815.7|41795.7|41817.8|41797.8|41815.7|41795.7|0
1731487430000|2024-11-13 08:43:50|41817.8|41797.8|41810.7|41790.7|41817.8|41797.8|41810.7|41790.7|4
1731487440000|2024-11-13 08:44:00|41810.3|41790.3|41810.7|41790.7|41810.7|41790.7|41810.3|41790.3|0
1731487450000|2024-11-13 08:44:10|41808.5|41788.5|41807.8|41787.8|41808.5|41788.5|41807.8|41787.8|1
1731487460000|2024-11-13 08:44:20|41805.7|41785.7|41798.5|41778.5|41805.7|41785.7|41798.5|41778.5|1
1731487470000|2024-11-13 08:44:30|41798.9|41778.9|41801.4|41781.4|41801.4|41781.4|41798.9|41778.9|0
1731487480000|2024-11-13 08:44:40|41806|41786|41808.5|41788.5|41808.5|41788.5|41805.7|41785.7|4
1731487490000|2024-11-13 08:44:50|41813.2|41793.2|41818.2|41798.2|41818.2|41798.2|41813.2|41793.2|3
1731487500000|2024-11-13 08:45:00|41823.5|41803.5|41823.5|41803.5|41824.3|41804.3|41823.5|41803.5|5
1731487510000|2024-11-13 08:45:10|41823.2|41803.2|41823.2|41803.2|41823.2|41803.2|41823.2|41803.2|2
1731487520000|2024-11-13 08:45:20|41826|41806|41828.2|41808.2|41828.2|41808.2|41826|41806|1
1731487530000|2024-11-13 08:45:30|41826.4|41806.4|41830.7|41810.7|41831.4|41811.4|41826.4|41806.4|0
1731487540000|2024-11-13 08:45:40|41828.5|41808.5|41838.5|41818.5|41840.7|41820.7|41828.5|41808.5|0
1731487550000|2024-11-13 08:45:50|41840.7|41820.7|41843.2|41823.2|41846|41826|41838.5|41818.5|2
1731487560000|2024-11-13 08:46:00|41846|41826|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|22
1731487570000|2024-11-13 08:46:10|41852.8|41832.8|41850.3|41830.3|41852.8|41832.8|41850.3|41830.3|2
1731487580000|2024-11-13 08:46:20|41852.8|41832.8|41850.3|41830.3|41854.9|41834.9|41850.3|41830.3|9
1731487590000|2024-11-13 08:46:30|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41850.3|41830.3|4
1731487600000|2024-11-13 08:46:40|41857.8|41837.8|41859.9|41839.9|41862.4|41842.4|41857.4|41837.4|5
1731487610000|2024-11-13 08:46:50|41857.4|41837.4|41857.8|41837.8|41860.3|41840.3|41857.4|41837.4|1
1731487620000|2024-11-13 08:47:00|41857.4|41837.4|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|9
1731487630000|2024-11-13 08:47:10|41857.4|41837.4|41852.8|41832.8|41857.4|41837.4|41850.3|41830.3|3
1731487640000|2024-11-13 08:47:20|41850.3|41830.3|41844.9|41824.9|41850.3|41830.3|41844.6|41824.6|0
1731487650000|2024-11-13 08:47:30|41842.4|41822.4|41839.9|41819.9|41844.9|41824.9|41837.8|41817.8|3
1731487660000|2024-11-13 08:47:40|41842.1|41822.1|41827.4|41807.4|41842.8|41822.8|41827.4|41807.4|2
1731487670000|2024-11-13 08:47:50|41825.3|41805.3|41819.9|41799.9|41825.3|41805.3|41812.1|41792.1|3
1731487680000|2024-11-13 08:48:00|41827.8|41807.8|41832.8|41812.8|41832.8|41812.8|41827.8|41807.8|1
1731487690000|2024-11-13 08:48:10|41830.3|41810.3|41819.9|41799.9|41830.3|41810.3|41819.9|41799.9|5
1731487700000|2024-11-13 08:48:20|41822.8|41802.8|41822.8|41802.8|41824.9|41804.9|41822.4|41802.4|1
1731487710000|2024-11-13 08:48:30|41827.1|41807.1|41827.1|41807.1|41827.8|41807.8|41822.8|41802.8|1
1731487720000|2024-11-13 08:48:40|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|0
1731487730000|2024-11-13 08:48:50|41824.9|41804.9|41822.8|41802.8|41827.4|41807.4|41822.8|41802.8|1
1731487740000|2024-11-13 08:49:00|41822.4|41802.4|41814.9|41794.9|41822.4|41802.4|41814.6|41794.6|0
1731487750000|2024-11-13 08:49:10|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|0
1731487760000|2024-11-13 08:49:20|41814.6|41794.6|41814.6|41794.6|41817.1|41797.1|41814.2|41794.2|0
1731487770000|2024-11-13 08:49:30|41814.2|41794.2|41817.1|41797.1|41817.1|41797.1|41812.1|41792.1|1
1731487780000|2024-11-13 08:49:40|41817.4|41797.4|41822.8|41802.8|41827.1|41807.1|41817.4|41797.4|11
1731487790000|2024-11-13 08:49:50|41824.9|41804.9|41822.8|41802.8|41824.9|41804.9|41822.8|41802.8|0
1731487800000|2024-11-13 08:50:00|41824.9|41804.9|41822.8|41802.8|41827.4|41807.4|41822.4|41802.4|2
1731487810000|2024-11-13 08:50:10|41819.9|41799.9|41817.8|41797.8|41819.9|41799.9|41817.8|41797.8|1
1731487820000|2024-11-13 08:50:20|41817.4|41797.4|41819.9|41799.9|41819.9|41799.9|41817.1|41797.1|4
1731487830000|2024-11-13 08:50:30|41820.3|41800.3|41822.1|41802.1|41822.1|41802.1|41817.4|41797.4|0
1731487840000|2024-11-13 08:50:40|41822.4|41802.4|41822.8|41802.8|41824.9|41804.9|41822.4|41802.4|0
1731487850000|2024-11-13 08:50:50|41822.4|41802.4|41822.1|41802.1|41822.4|41802.4|41822.1|41802.1|0
1731487860000|2024-11-13 08:51:00|41819.9|41799.9|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|0
1731487870000|2024-11-13 08:51:10|41817.8|41797.8|41813.2|41793.2|41817.8|41797.8|41813.2|41793.2|7
1731487880000|2024-11-13 08:51:20|41815.3|41795.3|41812.8|41792.8|41815.3|41795.3|41812.8|41792.8|0
1731487890000|2024-11-13 08:51:30|41810.7|41790.7|41805.3|41785.3|41810.7|41790.7|41805.3|41785.3|1
1731487910000|2024-11-13 08:51:50|41802.8|41782.8|41797.4|41777.4|41802.8|41782.8|41797.4|41777.4|2
1731487920000|2024-11-13 08:52:00|41797.1|41777.1|41797.1|41777.1|41797.1|41777.1|41792.4|41772.4|7
1731487930000|2024-11-13 08:52:10|41794.9|41774.9|41797.8|41777.8|41798.2|41778.2|41792.4|41772.4|13
1731487940000|2024-11-13 08:52:20|41800.3|41780.3|41802.1|41782.1|41803.6|41783.6|41800.3|41780.3|0
1731487950000|2024-11-13 08:52:30|41802.4|41782.4|41802.4|41782.4|41804.9|41784.9|41799.9|41779.9|0
1731487960000|2024-11-13 08:52:40|41802.8|41782.8|41807.8|41787.8|41807.8|41787.8|41802.8|41782.8|5
1731487970000|2024-11-13 08:52:50|41807.1|41787.1|41807.4|41787.4|41807.8|41787.8|41807.1|41787.1|4
1731487980000|2024-11-13 08:53:00|41805.3|41785.3|41812.4|41792.4|41812.4|41792.4|41805.3|41785.3|1
1731487990000|2024-11-13 08:53:10|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|3
1731488000000|2024-11-13 08:53:20|41810|41790|41799.6|41779.6|41810|41790|41799.2|41779.2|2
1731488010000|2024-11-13 08:53:30|41800|41780|41795|41775|41800|41780|41795|41775|1
1731488020000|2024-11-13 08:53:40|41792.8|41772.8|41787.8|41767.8|41792.8|41772.8|41787.8|41767.8|5
1731488030000|2024-11-13 08:53:50|41787.5|41767.5|41790.3|41770.3|41790.3|41770.3|41787.5|41767.5|5
1731488040000|2024-11-13 08:54:00|41787.8|41767.8|41805.7|41785.7|41808.6|41788.6|41787.8|41767.8|3
1731488050000|2024-11-13 08:54:10|41803.6|41783.6|41803.2|41783.2|41803.6|41783.6|41803.2|41783.2|0
1731488060000|2024-11-13 08:54:20|41802.8|41782.8|41796.1|41776.1|41802.8|41782.8|41796.1|41776.1|0
1731488070000|2024-11-13 08:54:30|41798.2|41778.2|41793.6|41773.6|41798.2|41778.2|41793.6|41773.6|0
1731488080000|2024-11-13 08:54:40|41798.2|41778.2|41798.6|41778.6|41798.6|41778.6|41797.8|41777.8|1
1731488090000|2024-11-13 08:54:50|41798.9|41778.9|41798.6|41778.6|41803.2|41783.2|41798.6|41778.6|5
1731488100000|2024-11-13 08:55:00|41798.2|41778.2|41797.8|41777.8|41798.2|41778.2|41797.8|41777.8|0
1731488110000|2024-11-13 08:55:10|41797.5|41777.5|41793.2|41773.2|41797.5|41777.5|41792.8|41772.8|0
1731488120000|2024-11-13 08:55:20|41793.6|41773.6|41793.6|41773.6|41793.6|41773.6|41793.6|41773.6|2
1731488130000|2024-11-13 08:55:30|41793.9|41773.9|41802.5|41782.5|41802.5|41782.5|41793.9|41773.9|3
1731488140000|2024-11-13 08:55:40|41807.8|41787.8|41803.6|41783.6|41808.6|41788.6|41803.6|41783.6|0
1731488150000|2024-11-13 08:55:50|41803.9|41783.9|41808.2|41788.2|41808.2|41788.2|41803.9|41783.9|0
1731488160000|2024-11-13 08:56:00|41808.6|41788.6|41811.1|41791.1|41813.6|41793.6|41808.6|41788.6|12
1731488170000|2024-11-13 08:56:10|41813.2|41793.2|41813.2|41793.2|41813.6|41793.6|41812.8|41792.8|0
1731488180000|2024-11-13 08:56:20|41810.7|41790.7|41803.6|41783.6|41810.7|41790.7|41803.6|41783.6|1
1731488190000|2024-11-13 08:56:30|41808.6|41788.6|41803.2|41783.2|41808.6|41788.6|41801.1|41781.1|5
1731488200000|2024-11-13 08:56:40|41803.6|41783.6|41808.2|41788.2|41808.2|41788.2|41803.2|41783.2|1
1731488210000|2024-11-13 08:56:50|41805.7|41785.7|41803.6|41783.6|41808.2|41788.2|41803.2|41783.2|0
1731488220000|2024-11-13 08:57:00|41807.8|41787.8|41803.6|41783.6|41808.2|41788.2|41803.2|41783.2|1
1731488230000|2024-11-13 08:57:10|41803.2|41783.2|41808.2|41788.2|41808.2|41788.2|41802.8|41782.8|2
1731488240000|2024-11-13 08:57:20|41808.6|41788.6|41808.2|41788.2|41808.6|41788.6|41808.2|41788.2|0
1731488250000|2024-11-13 08:57:30|41807.8|41787.8|41803.6|41783.6|41808.2|41788.2|41803.6|41783.6|0
1731488260000|2024-11-13 08:57:40|41808.2|41788.2|41803.6|41783.6|41808.2|41788.2|41803.6|41783.6|2
1731488270000|2024-11-13 08:57:50|41808.2|41788.2|41806.1|41786.1|41808.2|41788.2|41806.1|41786.1|2
1731488280000|2024-11-13 08:58:00|41808.2|41788.2|41803.6|41783.6|41808.6|41788.6|41803.6|41783.6|2
1731488290000|2024-11-13 08:58:10|41803.2|41783.2|41807.8|41787.8|41807.8|41787.8|41803.2|41783.2|1
1731488300000|2024-11-13 08:58:20|41808.2|41788.2|41815.7|41795.7|41815.7|41795.7|41808.2|41788.2|2
1731488310000|2024-11-13 08:58:30|41815.3|41795.3|41818.2|41798.2|41820.7|41800.7|41813.2|41793.2|5
1731488320000|2024-11-13 08:58:40|41817.8|41797.8|41813.2|41793.2|41817.8|41797.8|41813.2|41793.2|1
1731488330000|2024-11-13 08:58:50|41812.8|41792.8|41800.7|41780.7|41812.8|41792.8|41800.7|41780.7|1
1731488340000|2024-11-13 08:59:00|41803.2|41783.2|41798.6|41778.6|41803.2|41783.2|41798.6|41778.6|0
1731488350000|2024-11-13 08:59:10|41803.2|41783.2|41803.2|41783.2|41803.2|41783.2|41798.2|41778.2|3
1731488360000|2024-11-13 08:59:20|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|2
1731488370000|2024-11-13 08:59:30|41801.1|41781.1|41801.1|41781.1|41801.1|41781.1|41798.2|41778.2|0
1731488380000|2024-11-13 08:59:40|41798.6|41778.6|41790.7|41770.7|41798.6|41778.6|41790.7|41770.7|4
1731488390000|2024-11-13 08:59:50|41791.1|41771.1|41793.2|41773.2|41793.2|41773.2|41788.6|41768.6|0
1731488400000|2024-11-13 09:00:00|41792.8|41772.8|41785.7|41765.7|41792.8|41772.8|41783.6|41763.6|2
1731488410000|2024-11-13 09:00:10|41788.2|41768.2|41795.7|41775.7|41807.8|41787.8|41788.2|41768.2|21
1731488420000|2024-11-13 09:00:20|41793.6|41773.6|41790.7|41770.7|41793.6|41773.6|41790.7|41770.7|5
1731488430000|2024-11-13 09:00:30|41788.6|41768.6|41793.2|41773.2|41793.2|41773.2|41788.2|41768.2|7
1731488440000|2024-11-13 09:00:40|41793.6|41773.6|41810.4|41790.4|41810.7|41790.7|41793.6|41773.6|14
1731488450000|2024-11-13 09:00:50|41808.2|41788.2|41801.1|41781.1|41812.9|41792.9|41800.7|41780.7|2
1731488460000|2024-11-13 09:01:00|41803.2|41783.2|41801.1|41781.1|41803.6|41783.6|41801.1|41781.1|1
1731488470000|2024-11-13 09:01:10|41803.6|41783.6|41796.1|41776.1|41803.6|41783.6|41796.1|41776.1|5
1731488480000|2024-11-13 09:01:20|41793.6|41773.6|41790.7|41770.7|41793.6|41773.6|41788.6|41768.6|2
1731488490000|2024-11-13 09:01:30|41791.1|41771.1|41773.6|41753.6|41793.6|41773.6|41773.6|41753.6|13
1731488500000|2024-11-13 09:01:40|41774|41754|41776.1|41756.1|41776.1|41756.1|41773.6|41753.6|6
1731488510000|2024-11-13 09:01:50|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|41775.7|41755.7|1
1731488520000|2024-11-13 09:02:00|41773.2|41753.2|41770.7|41750.7|41773.2|41753.2|41770.7|41750.7|1
1731488530000|2024-11-13 09:02:10|41772.9|41752.9|41770.7|41750.7|41775.7|41755.7|41770.7|41750.7|1
1731488540000|2024-11-13 09:02:20|41771.1|41751.1|41775.7|41755.7|41775.7|41755.7|41770.7|41750.7|2
1731488550000|2024-11-13 09:02:30|41776.1|41756.1|41770.7|41750.7|41778.2|41758.2|41770.7|41750.7|1
1731488560000|2024-11-13 09:02:40|41771.1|41751.1|41770.7|41750.7|41771.1|41751.1|41770.7|41750.7|3
1731488580000|2024-11-13 09:03:00|41768.2|41748.2|41751.1|41731.1|41768.2|41748.2|41751.1|41731.1|7
1731488590000|2024-11-13 09:03:10|41750.7|41730.7|41743.2|41723.2|41752.9|41732.9|41743.2|41723.2|8
1731488600000|2024-11-13 09:03:20|41742.9|41722.9|41740.7|41720.7|41742.9|41722.9|41740.7|41720.7|4
1731488610000|2024-11-13 09:03:30|41742.9|41722.9|41742.9|41722.9|41742.9|41722.9|41740.4|41720.4|7
1731488620000|2024-11-13 09:03:40|41742.5|41722.5|41738.2|41718.2|41742.5|41722.5|41738.2|41718.2|0
1731488630000|2024-11-13 09:03:50|41739|41719|41743.2|41723.2|41743.2|41723.2|41739|41719|4
1731488640000|2024-11-13 09:04:00|41743.6|41723.6|41736.1|41716.1|41743.6|41723.6|41736.1|41716.1|27
1731488650000|2024-11-13 09:04:10|41734|41714|41722.9|41702.9|41734|41714|41720.4|41700.4|14
1731488660000|2024-11-13 09:04:20|41723.2|41703.2|41728.2|41708.2|41728.2|41708.2|41722.9|41702.9|2
1731488670000|2024-11-13 09:04:30|41727.9|41707.9|41727.9|41707.9|41728.2|41708.2|41727.9|41707.9|3
1731488680000|2024-11-13 09:04:40|41723.2|41703.2|41720|41700|41723.2|41703.2|41720|41700|7
1731488690000|2024-11-13 09:04:50|41720.4|41700.4|41720|41700|41720.4|41700.4|41720|41700|0
1731488700000|2024-11-13 09:05:00|41717.9|41697.9|41728.2|41708.2|41728.2|41708.2|41717.9|41697.9|9
1731488710000|2024-11-13 09:05:10|41728.6|41708.6|41735|41715|41735.4|41715.4|41728.6|41708.6|1
1731488720000|2024-11-13 09:05:20|41735.4|41715.4|41728.2|41708.2|41735.4|41715.4|41728.2|41708.2|22
1731488730000|2024-11-13 09:05:30|41730|41710|41732.1|41712.1|41732.5|41712.5|41727.9|41707.9|2
1731488740000|2024-11-13 09:05:40|41737.1|41717.1|41727.5|41707.5|41737.1|41717.1|41727.5|41707.5|11
1731488750000|2024-11-13 09:05:50|41729.6|41709.6|41735|41715|41735|41715|41729.6|41709.6|5
1731488760000|2024-11-13 09:06:00|41737.1|41717.1|41739.6|41719.6|41739.6|41719.6|41732.5|41712.5|1
1731488770000|2024-11-13 09:06:10|41742.1|41722.1|41732.9|41712.9|41742.1|41722.1|41732.9|41712.9|3
1731488780000|2024-11-13 09:06:20|41733.2|41713.2|41742.5|41722.5|41742.5|41722.5|41733.2|41713.2|3
1731488790000|2024-11-13 09:06:30|||||||||1
1731488800000|2024-11-13 09:06:40|41743.2|41723.2|41752.9|41732.9|41752.9|41732.9|41743.2|41723.2|4
1731488810000|2024-11-13 09:06:50|41755|41735|41762.5|41742.5|41767.1|41747.1|41755|41735|14
1731488820000|2024-11-13 09:07:00|41765|41745|41775.4|41755.4|41775.4|41755.4|41762.9|41742.9|17
1731488830000|2024-11-13 09:07:10|41777.5|41757.5|41785|41765|41787.1|41767.1|41777.5|41757.5|48
1731488840000|2024-11-13 09:07:20|41782.9|41762.9|41777.5|41757.5|41782.9|41762.9|41777.5|41757.5|8
1731488850000|2024-11-13 09:07:30|41775|41755|41774.6|41754.6|41775|41755|41774.3|41754.3|2
1731488860000|2024-11-13 09:07:40|41775|41755|41772.1|41752.1|41775|41755|41772.1|41752.1|0
1731488870000|2024-11-13 09:07:50|41770|41750|41762.9|41742.9|41770|41750|41762.9|41742.9|2
1731488880000|2024-11-13 09:08:00|41765|41745|41763.3|41743.3|41765|41745|41762.9|41742.9|0
1731488890000|2024-11-13 09:08:10|41762.9|41742.9|41767.5|41747.5|41767.5|41747.5|41762.9|41742.9|0
1731488900000|2024-11-13 09:08:20|41770|41750|41770|41750|41770|41750|41767.5|41747.5|1
1731488910000|2024-11-13 09:08:30|41767.9|41747.9|41760|41740|41767.9|41747.9|41760|41740|0
1731488920000|2024-11-13 09:08:40|41762.5|41742.5|41762.9|41742.9|41762.9|41742.9|41760|41740|2
1731488930000|2024-11-13 09:08:50|41763.3|41743.3|41765.4|41745.4|41767.9|41747.9|41762.9|41742.9|1
1731488940000|2024-11-13 09:09:00|41765|41745|41767.9|41747.9|41768.3|41748.3|41762.9|41742.9|1
1731488950000|2024-11-13 09:09:10|41767.5|41747.5|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|0
1731488960000|2024-11-13 09:09:20|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|41762.5|41742.5|4
1731488970000|2024-11-13 09:09:30|41762.9|41742.9|41765|41745|41765|41745|41762.9|41742.9|0
1731488980000|2024-11-13 09:09:40|41765.4|41745.4|41765.8|41745.8|41765.8|41745.8|41765.4|41745.4|1
1731488990000|2024-11-13 09:09:50|41766.1|41746.1|41770.4|41750.4|41770.4|41750.4|41766.1|41746.1|4
1731489000000|2024-11-13 09:10:00|41768.3|41748.3|41772.9|41752.9|41772.9|41752.9|41767.9|41747.9|6
1731489010000|2024-11-13 09:10:10|41773.3|41753.3|41770|41750|41775.4|41755.4|41770|41750|5
1731489020000|2024-11-13 09:10:20|41767.9|41747.9|41762.9|41742.9|41767.9|41747.9|41762.9|41742.9|3
1731489030000|2024-11-13 09:10:30|41762.5|41742.5|41760.4|41740.4|41762.5|41742.5|41760.4|41740.4|0
1731489040000|2024-11-13 09:10:40|41757.5|41737.5|41760|41740|41760|41740|41755.4|41735.4|12
1731489050000|2024-11-13 09:10:50|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|41757.5|41737.5|0
1731489060000|2024-11-13 09:11:00|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|41753.3|41733.3|7
1731489070000|2024-11-13 09:11:10|41753.3|41733.3|41755|41735|41755.4|41735.4|41750.4|41730.4|2
1731489080000|2024-11-13 09:11:20|41752.9|41732.9|41750|41730|41752.9|41732.9|41750|41730|1
1731489090000|2024-11-13 09:11:30|41750.4|41730.4|41742.9|41722.9|41750.4|41730.4|41742.9|41722.9|3
1731489100000|2024-11-13 09:11:40|41747.5|41727.5|41747.2|41727.2|41749.7|41729.7|41747.2|41727.2|1
1731489110000|2024-11-13 09:11:50|41747.5|41727.5|41748.3|41728.3|41748.3|41728.3|41745|41725|3
1731489120000|2024-11-13 09:12:00|41750.4|41730.4|41755|41735|41760|41740|41750.4|41730.4|3
1731489130000|2024-11-13 09:12:10|41752.5|41732.5|41747.9|41727.9|41752.5|41732.5|41747.5|41727.5|1
1731489140000|2024-11-13 09:12:20|41750|41730|41755.4|41735.4|41755.4|41735.4|41750|41730|0
1731489150000|2024-11-13 09:12:30|41757.9|41737.9|41760|41740|41760|41740|41757.9|41737.9|0
1731489160000|2024-11-13 09:12:40|41762.2|41742.2|41757.5|41737.5|41762.5|41742.5|41757.5|41737.5|1
1731489170000|2024-11-13 09:12:50|41757.9|41737.9|41760|41740|41762.2|41742.2|41757.9|41737.9|3
1731489180000|2024-11-13 09:13:00|41762.2|41742.2|41760|41740|41762.2|41742.2|41760|41740|1
1731489190000|2024-11-13 09:13:10|41757.5|41737.5|41757.2|41737.2|41757.5|41737.5|41757.2|41737.2|0
1731489200000|2024-11-13 09:13:20|41754.3|41734.3|41752.5|41732.5|41754.3|41734.3|41752.2|41732.2|3
1731489210000|2024-11-13 09:13:30|41754.7|41734.7|41768.6|41748.6|41768.6|41748.6|41752.2|41732.2|4
1731489220000|2024-11-13 09:13:40|41769|41749|41779.7|41759.7|41780|41760|41769|41749|1
1731489230000|2024-11-13 09:13:50|41780|41760|41777.5|41757.5|41781.8|41761.8|41777.5|41757.5|0
1731489240000|2024-11-13 09:14:00|41777.2|41757.2|41787.2|41767.2|41787.2|41767.2|41777.2|41757.2|6
1731489250000|2024-11-13 09:14:10|41789.7|41769.7|41797.5|41777.5|41800|41780|41789.7|41769.7|27
1731489260000|2024-11-13 09:14:20|41797.9|41777.9|41800|41780|41802.5|41782.5|41797.9|41777.9|2
1731489270000|2024-11-13 09:14:30|41802.2|41782.2|41802.2|41782.2|41802.5|41782.5|41802.2|41782.2|0
1731489280000|2024-11-13 09:14:40|41801.8|41781.8|41802.2|41782.2|41802.2|41782.2|41797.5|41777.5|2
1731489290000|2024-11-13 09:14:50|41801.8|41781.8|41802.5|41782.5|41802.5|41782.5|41797.9|41777.9|5
1731489300000|2024-11-13 09:15:00|41797.9|41777.9|41807.5|41787.5|41807.5|41787.5|41795.4|41775.4|12
1731489310000|2024-11-13 09:15:10|41809.7|41789.7|41807.9|41787.9|41809.7|41789.7|41805|41785|22
1731489320000|2024-11-13 09:15:20|41807.5|41787.5|41812.5|41792.5|41812.5|41792.5|41807.5|41787.5|2
1731489330000|2024-11-13 09:15:30|41815|41795|41812.5|41792.5|41815|41795|41807.5|41787.5|14
1731489340000|2024-11-13 09:15:40|41812.9|41792.9|41816.8|41796.8|41822.5|41802.5|41812.9|41792.9|9
1731489350000|2024-11-13 09:15:50|41817.2|41797.2|41814.7|41794.7|41817.5|41797.5|41814.3|41794.3|13
1731489360000|2024-11-13 09:16:00|41814.3|41794.3|41800|41780|41814.3|41794.3|41800|41780|16
1731489370000|2024-11-13 09:16:10|41802.5|41782.5|41812.2|41792.2|41812.5|41792.5|41799.7|41779.7|6
1731489380000|2024-11-13 09:16:20|41809.7|41789.7|41812.5|41792.5|41812.5|41792.5|41809.7|41789.7|2
1731489390000|2024-11-13 09:16:30|41812.9|41792.9|41820|41800|41820|41800|41812.9|41792.9|5
1731489400000|2024-11-13 09:16:40|41822.2|41802.2|41825|41805|41825|41805|41822.2|41802.2|0
1731489410000|2024-11-13 09:16:50|41822.5|41802.5|41819.3|41799.3|41825|41805|41819.3|41799.3|1
1731489420000|2024-11-13 09:17:00|41819.7|41799.7|41819.3|41799.3|41819.7|41799.7|41819.3|41799.3|0
1731489430000|2024-11-13 09:17:10|41819.7|41799.7|41824.7|41804.7|41824.7|41804.7|41819.7|41799.7|0
1731489440000|2024-11-13 09:17:20|41825.1|41805.1|41827.2|41807.2|41829.7|41809.7|41825.1|41805.1|39
1731489450000|2024-11-13 09:17:30|41827.6|41807.6|41832.2|41812.2|41837.6|41817.6|41822.6|41802.6|14
1731489460000|2024-11-13 09:17:40|41827.6|41807.6|41827.6|41807.6|41827.9|41807.9|41825.4|41805.4|15
1731489470000|2024-11-13 09:17:50|41827.9|41807.9|41827.6|41807.6|41827.9|41807.9|41825.1|41805.1|9
1731489480000|2024-11-13 09:18:00|41830.1|41810.1|41827.9|41807.9|41832.2|41812.2|41827.2|41807.2|2
1731489490000|2024-11-13 09:18:10|41832.2|41812.2|41832.6|41812.6|41832.6|41812.6|41832.2|41812.2|2
1731489500000|2024-11-13 09:18:20|41832.9|41812.9|41827.9|41807.9|41832.9|41812.9|41827.6|41807.6|4
1731489510000|2024-11-13 09:18:30|41830.4|41810.4|41827.9|41807.9|41830.4|41810.4|41827.9|41807.9|1
1731489520000|2024-11-13 09:18:40|41832.2|41812.2|41827.9|41807.9|41832.2|41812.2|41827.9|41807.9|0
1731489530000|2024-11-13 09:18:50|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41825.4|41805.4|4
1731489540000|2024-11-13 09:19:00|41827.2|41807.2|41825.1|41805.1|41827.6|41807.6|41825.1|41805.1|3
1731489550000|2024-11-13 09:19:10|41824.7|41804.7|41817.9|41797.9|41825.1|41805.1|41817.9|41797.9|5
1731489560000|2024-11-13 09:19:20|41817.2|41797.2|41802.2|41782.2|41817.6|41797.6|41800.1|41780.1|13
1731489570000|2024-11-13 09:19:30|41800.1|41780.1|41797.6|41777.6|41800.1|41780.1|41797.6|41777.6|0
1731489580000|2024-11-13 09:19:40|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|41792.9|41772.9|1
1731489590000|2024-11-13 09:19:50|41792.6|41772.6|41797.2|41777.2|41797.2|41777.2|41792.6|41772.6|5
1731489600000|2024-11-13 09:20:00|41797.6|41777.6|41797.6|41777.6|41797.9|41777.9|41797.2|41777.2|3
1731489610000|2024-11-13 09:20:10|41801.8|41781.8|41802.6|41782.6|41802.6|41782.6|41797.6|41777.6|12
1731489620000|2024-11-13 09:20:20|41809.3|41789.3|41822.9|41802.9|41824.7|41804.7|41809.3|41789.3|10
1731489630000|2024-11-13 09:20:30|41825.1|41805.1|41822.9|41802.9|41827.2|41807.2|41822.6|41802.6|0
1731489640000|2024-11-13 09:20:40|41823.3|41803.3|41823.3|41803.3|41827.6|41807.6|41822.9|41802.9|2
1731489650000|2024-11-13 09:20:50|41827.6|41807.6|41830.1|41810.1|41835.4|41815.4|41827.6|41807.6|13
1731489660000|2024-11-13 09:21:00|41832.6|41812.6|41832.6|41812.6|41833.3|41813.3|41828.3|41808.3|11
1731489670000|2024-11-13 09:21:10|41830.4|41810.4|41827.9|41807.9|41833.3|41813.3|41825.4|41805.4|17
1731489680000|2024-11-13 09:21:20|41825.8|41805.8|41830.8|41810.8|41831.2|41811.2|41823.3|41803.3|1
1731489690000|2024-11-13 09:21:30|41831.2|41811.2|41838.3|41818.3|41838.3|41818.3|41830.8|41810.8|5
1731489700000|2024-11-13 09:21:40|41842.6|41822.6|41838.3|41818.3|41842.6|41822.6|41835.8|41815.8|21
1731489710000|2024-11-13 09:21:50|41838.7|41818.7|41837.9|41817.9|41838.7|41818.7|41835.8|41815.8|1
1731489720000|2024-11-13 09:22:00|41838.3|41818.3|41835.8|41815.8|41838.3|41818.3|41835.8|41815.8|0
1731489730000|2024-11-13 09:22:10|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41828.7|41808.7|4
1731489740000|2024-11-13 09:22:20|41832.9|41812.9|41833.3|41813.3|41833.3|41813.3|41832.6|41812.6|0
1731489750000|2024-11-13 09:22:30|41832.9|41812.9|41833.3|41813.3|41835.4|41815.4|41832.9|41812.9|0
1731489760000|2024-11-13 09:22:40|41832.9|41812.9|41838.3|41818.3|41840.8|41820.8|41832.9|41812.9|4
1731489770000|2024-11-13 09:22:50|41840.4|41820.4|41842.9|41822.9|41842.9|41822.9|41837.9|41817.9|1
1731489780000|2024-11-13 09:23:00|41838.3|41818.3|41835.4|41815.4|41838.3|41818.3|41832.9|41812.9|4
1731489790000|2024-11-13 09:23:10|41835.8|41815.8|41837.9|41817.9|41840.4|41820.4|41835.8|41815.8|0
1731489800000|2024-11-13 09:23:20|41835.8|41815.8|41840.4|41820.4|41840.8|41820.8|41835.8|41815.8|2
1731489810000|2024-11-13 09:23:30|41837.9|41817.9|41842.9|41822.9|41842.9|41822.9|41837.9|41817.9|0
1731489820000|2024-11-13 09:23:40|41842.6|41822.6|41838.3|41818.3|41842.9|41822.9|41838.3|41818.3|1
1731489830000|2024-11-13 09:23:50|41840.4|41820.4|41838.3|41818.3|41840.4|41820.4|41837.9|41817.9|0
1731489840000|2024-11-13 09:24:00|41840.4|41820.4|41848.3|41828.3|41855.8|41835.8|41837.9|41817.9|30
1731489850000|2024-11-13 09:24:10|41846.2|41826.2|41853.3|41833.3|41853.3|41833.3|41846.2|41826.2|9
1731489860000|2024-11-13 09:24:20|41851.2|41831.2|41853.7|41833.7|41858.3|41838.3|41851.2|41831.2|3
1731489870000|2024-11-13 09:24:30|41854.1|41834.1|41859.1|41839.1|41860.8|41840.8|41853.7|41833.7|1
1731489880000|2024-11-13 09:24:40|41858.7|41838.7|41853.3|41833.3|41863.3|41843.3|41853.3|41833.3|10
1731489890000|2024-11-13 09:24:50|41851.2|41831.2|41858.3|41838.3|41858.3|41838.3|41851.2|41831.2|11
1731489900000|2024-11-13 09:25:00|41858.7|41838.7|41858.3|41838.3|41860.8|41840.8|41855.8|41835.8|3
1731489910000|2024-11-13 09:25:10|41860.5|41840.5|41858|41838|41864.1|41844.1|41858|41838|22
1731489920000|2024-11-13 09:25:20|41857.6|41837.6|41833.7|41813.7|41857.6|41837.6|41833.7|41813.7|11
1731489930000|2024-11-13 09:25:30|41833|41813|41831.2|41811.2|41833|41813|41828.7|41808.7|4
1731489940000|2024-11-13 09:25:40|41831.6|41811.6|41838.7|41818.7|41838.7|41818.7|41831.2|41811.2|10
1731489950000|2024-11-13 09:25:50|41838.3|41818.3|41853.7|41833.7|41854.1|41834.1|41838.3|41818.3|24
1731489960000|2024-11-13 09:26:00|41854.1|41834.1|41858.3|41838.3|41858.7|41838.7|41854.1|41834.1|3
1731489970000|2024-11-13 09:26:10|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41858.3|41838.3|3
1731489980000|2024-11-13 09:26:20|41863|41843|41868.3|41848.3|41868.3|41848.3|41863|41843|18
1731489990000|2024-11-13 09:26:30|41870.8|41850.8|41873|41853|41873.3|41853.3|41870.5|41850.5|15
1731490000000|2024-11-13 09:26:40|41873.3|41853.3|41878.7|41858.7|41878.7|41858.7|41868.3|41848.3|3
1731490010000|2024-11-13 09:26:50|41883|41863|41878.3|41858.3|41883|41863|41878.3|41858.3|6
1731490020000|2024-11-13 09:27:00|41878.7|41858.7|41893.3|41873.3|41893.3|41873.3|41878.7|41858.7|12
1731490030000|2024-11-13 09:27:10|41898|41878|41893.3|41873.3|41898.3|41878.3|41893|41873|13
1731490040000|2024-11-13 09:27:20|41898.3|41878.3|41938.3|41918.3|41938.3|41918.3|41898.3|41878.3|38
1731490050000|2024-11-13 09:27:30|41938|41918|41923.3|41903.3|41938|41918|41923.3|41903.3|9
1731490060000|2024-11-13 09:27:40|41922.6|41902.6|41961.2|41941.2|41961.2|41941.2|41918.3|41898.3|101
1731490070000|2024-11-13 09:27:50|41960.8|41940.8|41964.1|41944.1|41968.3|41948.3|41960.8|41940.8|24
1731490080000|2024-11-13 09:28:00|41963.7|41943.7|41934.4|41914.4|41963.7|41943.7|41934.1|41914.1|32
1731490090000|2024-11-13 09:28:10|41936.6|41916.6|41919.4|41899.4|41941.6|41921.6|41914.4|41894.4|21
1731490100000|2024-11-13 09:28:20|41919.8|41899.8|41924.4|41904.4|41933.7|41913.7|41919.8|41899.8|10
1731490110000|2024-11-13 09:28:30|41929.4|41909.4|41944.1|41924.1|41944.1|41924.1|41929.4|41909.4|12
1731490120000|2024-11-13 09:28:40|41944.4|41924.4|41941.6|41921.6|41948.7|41928.7|41941.6|41921.6|9
1731490130000|2024-11-13 09:28:50|41941.9|41921.9|41944.1|41924.1|41944.1|41924.1|41939.1|41919.1|5
1731490140000|2024-11-13 09:29:00|41948.3|41928.3|41939.1|41919.1|41948.3|41928.3|41938.7|41918.7|3
1731490150000|2024-11-13 09:29:10|41936.9|41916.9|41939.4|41919.4|41939.4|41919.4|41936.6|41916.6|3
1731490160000|2024-11-13 09:29:20|41939.1|41919.1|41934.4|41914.4|41939.4|41919.4|41934.4|41914.4|1
1731490170000|2024-11-13 09:29:30|41939.1|41919.1|41939.5|41919.5|41939.5|41919.5|41937|41917|11
1731490180000|2024-11-13 09:29:40|41939.1|41919.1|41936.6|41916.6|41939.5|41919.5|41936.2|41916.2|0
1731490190000|2024-11-13 09:29:50|41939.1|41919.1|41939.5|41919.5|41939.5|41919.5|41939.1|41919.1|12
1731490200000|2024-11-13 09:30:00|41942|41922|41942|41922|41949.1|41929.1|41939.5|41919.5|16
1731490210000|2024-11-13 09:30:10|41941.6|41921.6|41946.6|41926.6|41946.6|41926.6|41941.6|41921.6|4
1731490220000|2024-11-13 09:30:20|41943.7|41923.7|41939.5|41919.5|41944.1|41924.1|41939.1|41919.1|2
1731490230000|2024-11-13 09:30:30|41939.1|41919.1|41924.5|41904.5|41939.1|41919.1|41924.5|41904.5|13
1731490240000|2024-11-13 09:30:40|||||||||2
1731490250000|2024-11-13 09:30:50|41922.3|41902.3|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|4
1731490260000|2024-11-13 09:31:00|41919.1|41899.1|41927|41907|41927|41907|41912|41892|11
1731490270000|2024-11-13 09:31:10|41929.5|41909.5|41934.5|41914.5|41934.5|41914.5|41929.5|41909.5|6
1731490280000|2024-11-13 09:31:20|41939.1|41919.1|41939.5|41919.5|41940.2|41920.2|41939.1|41919.1|7
1731490290000|2024-11-13 09:31:30|41941.6|41921.6|41944.1|41924.1|41944.5|41924.5|41939.1|41919.1|6
1731490300000|2024-11-13 09:31:40|41944.5|41924.5|41949.5|41929.5|41949.5|41929.5|41944.5|41924.5|16
1731490310000|2024-11-13 09:31:50|41949.8|41929.8|41952|41932|41952|41932|41949.8|41929.8|2
1731490320000|2024-11-13 09:32:00|41952.3|41932.3|41956.6|41936.6|41959.8|41939.8|41952|41932|10
1731490330000|2024-11-13 09:32:10|41959.5|41939.5|41954.5|41934.5|41959.5|41939.5|41952|41932|8
1731490340000|2024-11-13 09:32:20|||||||||1
1731490350000|2024-11-13 09:32:30|41954.1|41934.1|41944.5|41924.5|41954.1|41934.1|41944.5|41924.5|2
1731490360000|2024-11-13 09:32:40|41951.2|41931.2|41956.2|41936.2|41956.2|41936.2|41951.2|41931.2|7
1731490370000|2024-11-13 09:32:50|41959.1|41939.1|41959.1|41939.1|41961.2|41941.2|41959.1|41939.1|1
1731490380000|2024-11-13 09:33:00|41957|41937|41938.7|41918.7|41957|41937|41938.4|41918.4|9
1731490390000|2024-11-13 09:33:10|41940.9|41920.9|41944.8|41924.8|41945.2|41925.2|41939.5|41919.5|8
1731490400000|2024-11-13 09:33:20|41944.5|41924.5|41944.1|41924.1|41949.1|41929.1|41942|41922|4
1731490410000|2024-11-13 09:33:30|41944.5|41924.5|41952|41932|41952|41932|41944.1|41924.1|27
1731490420000|2024-11-13 09:33:40|41952.3|41932.3|41954.5|41934.5|41954.5|41934.5|41952.3|41932.3|1
1731490430000|2024-11-13 09:33:50|41954.8|41934.8|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|18
1731490440000|2024-11-13 09:34:00|41962|41942|41954.8|41934.8|41964.5|41944.5|41954.8|41934.8|8
1731490450000|2024-11-13 09:34:10|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.1|41934.1|0
1731490460000|2024-11-13 09:34:20|41954.1|41934.1|41947|41927|41954.1|41934.1|41947|41927|2
1731490470000|2024-11-13 09:34:30|41942.3|41922.3|41944.5|41924.5|41944.5|41924.5|41941.6|41921.6|1
1731490480000|2024-11-13 09:34:40|41942.3|41922.3|41945.6|41925.6|41945.6|41925.6|41942.3|41922.3|18
1731490490000|2024-11-13 09:34:50|41945.2|41925.2|41952.3|41932.3|41954.8|41934.8|41945.2|41925.2|10
1731490500000|2024-11-13 09:35:00|41949.8|41929.8|41951.6|41931.6|41954.1|41934.1|41949.1|41929.1|13
1731490510000|2024-11-13 09:35:10|41949.5|41929.5|41944.5|41924.5|41949.5|41929.5|41944.1|41924.1|11
1731490520000|2024-11-13 09:35:20|41944.1|41924.1|41944.5|41924.5|41944.5|41924.5|41941.6|41921.6|2
1731490530000|2024-11-13 09:35:30|41944.1|41924.1|41948.7|41928.7|41949.1|41929.1|41944.1|41924.1|2
1731490540000|2024-11-13 09:35:40|41948.4|41928.4|41944.1|41924.1|41948.4|41928.4|41944.1|41924.1|5
1731490550000|2024-11-13 09:35:50|41943.7|41923.7|41934.5|41914.5|41943.7|41923.7|41934.5|41914.5|2
1731490560000|2024-11-13 09:36:00|41939.1|41919.1|41932|41912|41939.1|41919.1|41929.8|41909.8|6
1731490570000|2024-11-13 09:36:10|41929.5|41909.5|41932|41912|41932|41912|41929.5|41909.5|3
1731490580000|2024-11-13 09:36:20|41929.1|41909.1|41933.4|41913.4|41933.4|41913.4|41929.1|41909.1|3
1731490590000|2024-11-13 09:36:30|41929.1|41909.1|41929.1|41909.1|41929.5|41909.5|41929.1|41909.1|1
1731490600000|2024-11-13 09:36:40|||||||||2
1731490610000|2024-11-13 09:36:50|41928.7|41908.7|41922|41902|41929.1|41909.1|41921.6|41901.6|5
1731490620000|2024-11-13 09:37:00|41922.3|41902.3|41924.1|41904.1|41929.1|41909.1|41919.5|41899.5|15
1731490630000|2024-11-13 09:37:10|41926.6|41906.6|41923.7|41903.7|41926.6|41906.6|41923.7|41903.7|2
1731490640000|2024-11-13 09:37:20|41924.5|41904.5|41923.7|41903.7|41924.5|41904.5|41923.7|41903.7|2
1731490650000|2024-11-13 09:37:30|41921.6|41901.6|41921.6|41901.6|41924.1|41904.1|41921.6|41901.6|0
1731490660000|2024-11-13 09:37:40|41923.7|41903.7|41921.6|41901.6|41923.7|41903.7|41921.6|41901.6|3
1731490670000|2024-11-13 09:37:50|41921.2|41901.2|41922|41902|41922|41902|41921.2|41901.2|2
1731490680000|2024-11-13 09:38:00|41921.6|41901.6|41931.2|41911.2|41931.2|41911.2|41921.6|41901.6|2
1731490690000|2024-11-13 09:38:10|41933.7|41913.7|41934.1|41914.1|41936.2|41916.2|41933.7|41913.7|2
1731490700000|2024-11-13 09:38:20|41933.7|41913.7|41939.1|41919.1|41939.5|41919.5|41933.7|41913.7|3
1731490710000|2024-11-13 09:38:30|41941.6|41921.6|41939.1|41919.1|41944.1|41924.1|41939.1|41919.1|10
1731490720000|2024-11-13 09:38:40|41939.5|41919.5|41949.1|41929.1|41949.1|41929.1|41939.1|41919.1|6
1731490730000|2024-11-13 09:38:50|41948.7|41928.7|41946.6|41926.6|41948.7|41928.7|41946.6|41926.6|3
1731490740000|2024-11-13 09:39:00|41947|41927|41949.5|41929.5|41949.5|41929.5|41947|41927|6
1731490750000|2024-11-13 09:39:10|41951.6|41931.6|41950.9|41930.9|41951.6|41931.6|41950.9|41930.9|3
1731490760000|2024-11-13 09:39:20|41951.3|41931.3|41947|41927|41951.3|41931.3|41946.6|41926.6|12
1731490780000|2024-11-13 09:39:40|||||||||1
1731490790000|2024-11-13 09:39:50|41949.5|41929.5|41957|41937|41957|41937|41949.5|41929.5|9
1731490800000|2024-11-13 09:40:00|41959.1|41939.1|41952.7|41932.7|41961.6|41941.6|41952.7|41932.7|6
1731490810000|2024-11-13 09:40:10|41952.4|41932.4|41949.9|41929.9|41954.9|41934.9|41949.9|41929.9|1
1731490820000|2024-11-13 09:40:20|41949.5|41929.5|41944.5|41924.5|41949.5|41929.5|41944.5|41924.5|1
1731490830000|2024-11-13 09:40:30|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|2
1731490840000|2024-11-13 09:40:40|41944.5|41924.5|41937.7|41917.7|41944.5|41924.5|41937.7|41917.7|2
1731490850000|2024-11-13 09:40:50|41937.4|41917.4|41929.9|41909.9|41937.4|41917.4|41927.7|41907.7|2
1731490860000|2024-11-13 09:41:00|41927.4|41907.4|41929.9|41909.9|41929.9|41909.9|41927.4|41907.4|1
1731490870000|2024-11-13 09:41:10|41929.5|41909.5|41924.9|41904.9|41929.9|41909.9|41924.9|41904.9|1
1731490880000|2024-11-13 09:41:20|41920.2|41900.2|41925.2|41905.2|41925.2|41905.2|41920.2|41900.2|4
1731490890000|2024-11-13 09:41:30|41927.7|41907.7|41925.2|41905.2|41927.7|41907.7|41922.7|41902.7|0
1731490900000|2024-11-13 09:41:40|41929.9|41909.9|41932.7|41912.7|41932.7|41912.7|41929.9|41909.9|1
1731490910000|2024-11-13 09:41:50|41932.4|41912.4|41930.6|41910.6|41932.7|41912.7|41930.2|41910.2|3
1731490920000|2024-11-13 09:42:00|41932.7|41912.7|41930.2|41910.2|41932.7|41912.7|41929.9|41909.9|1
1731490930000|2024-11-13 09:42:10|41928.1|41908.1|41930.2|41910.2|41930.2|41910.2|41925.6|41905.6|9
1731490940000|2024-11-13 09:42:20|41937|41917|41939.9|41919.9|41939.9|41919.9|41934.9|41914.9|6
1731490950000|2024-11-13 09:42:30|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41939.5|41919.5|1
1731490960000|2024-11-13 09:42:40|41942.7|41922.7|41942.7|41922.7|41943.1|41923.1|41940.2|41920.2|5
1731490970000|2024-11-13 09:42:50|41942.4|41922.4|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|2
1731490980000|2024-11-13 09:43:00|41940.2|41920.2|41939.9|41919.9|41940.2|41920.2|41939.5|41919.5|3
1731490990000|2024-11-13 09:43:10|41937.4|41917.4|41934.9|41914.9|41939.9|41919.9|41934.9|41914.9|0
1731491000000|2024-11-13 09:43:20|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|1
1731491010000|2024-11-13 09:43:30|41934.9|41914.9|41934.5|41914.5|41934.9|41914.9|41934.5|41914.5|5
1731491020000|2024-11-13 09:43:40|41934.9|41914.9|41935.2|41915.2|41937.4|41917.4|41934.9|41914.9|1
1731491030000|2024-11-13 09:43:50|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41935.2|41915.2|15
1731491040000|2024-11-13 09:44:00|41935.2|41915.2|41928.1|41908.1|41935.6|41915.6|41928.1|41908.1|2
1731491050000|2024-11-13 09:44:10|41930.2|41910.2|41925.6|41905.6|41930.2|41910.2|41925.6|41905.6|1
1731491060000|2024-11-13 09:44:20|41926|41906|41927.7|41907.7|41928.1|41908.1|41925.6|41905.6|0
1731491070000|2024-11-13 09:44:30|41925.6|41905.6|41925.6|41905.6|41930.3|41910.3|41925.6|41905.6|2
1731491080000|2024-11-13 09:44:40|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|41930.3|41910.3|1
1731491090000|2024-11-13 09:44:50|41930.6|41910.6|41934.9|41914.9|41934.9|41914.9|41930.6|41910.6|18
1731491100000|2024-11-13 09:45:00|41935.3|41915.3|41937.4|41917.4|41939.5|41919.5|41935.3|41915.3|0
1731491110000|2024-11-13 09:45:10|41939.5|41919.5|41937.4|41917.4|41939.5|41919.5|41934.9|41914.9|0
1731491120000|2024-11-13 09:45:20|41937.8|41917.8|41940.3|41920.3|41942.8|41922.8|41937.8|41917.8|6
1731491130000|2024-11-13 09:45:30|41937.8|41917.8|41938.1|41918.1|41938.1|41918.1|41937.8|41917.8|2
1731491140000|2024-11-13 09:45:40|41940.3|41920.3|41937.8|41917.8|41940.3|41920.3|41937.8|41917.8|0
1731491150000|2024-11-13 09:45:50|41940.6|41920.6|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|2
1731491160000|2024-11-13 09:46:00|41937.8|41917.8|41930.6|41910.6|41937.8|41917.8|41930.6|41910.6|5
1731491170000|2024-11-13 09:46:10|41933.1|41913.1|41929.9|41909.9|41935.3|41915.3|41929.9|41909.9|1
1731491180000|2024-11-13 09:46:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|0
1731491190000|2024-11-13 09:46:30|41924.9|41904.9|41914.9|41894.9|41924.9|41904.9|41914.9|41894.9|3
1731491200000|2024-11-13 09:46:40|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|3
1731491210000|2024-11-13 09:46:50|41919.5|41899.5|41922|41902|41922.4|41902.4|41919.5|41899.5|5
1731491220000|2024-11-13 09:47:00|41919.9|41899.9|41920.3|41900.3|41924.9|41904.9|41919.9|41899.9|3
1731491230000|2024-11-13 09:47:10|41919.9|41899.9|41924.9|41904.9|41927|41907|41919.9|41899.9|5
1731491240000|2024-11-13 09:47:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|1
1731491250000|2024-11-13 09:47:30|41927.4|41907.4|41929.9|41909.9|41929.9|41909.9|41927.4|41907.4|0
1731491260000|2024-11-13 09:47:40|41929.5|41909.5|41932|41912|41932|41912|41929.5|41909.5|1
1731491270000|2024-11-13 09:47:50|41932.8|41912.8|41984.2|41964.2|41984.2|41964.2|41932.8|41912.8|57
1731491280000|2024-11-13 09:48:00|41984.5|41964.5|41977.8|41957.8|41990.3|41970.3|41977.8|41957.8|34
1731491290000|2024-11-13 09:48:10|41977.4|41957.4|41985.3|41965.3|41985.6|41965.6|41977.4|41957.4|18
1731491300000|2024-11-13 09:48:20|41987.4|41967.4|41980.3|41960.3|41989.5|41969.5|41980.3|41960.3|16
1731491310000|2024-11-13 09:48:30|41979.9|41959.9|41969.9|41949.9|41980.3|41960.3|41969.9|41949.9|9
1731491320000|2024-11-13 09:48:40|41965.3|41945.3|41964.9|41944.9|41969.5|41949.5|41964.9|41944.9|8
1731491330000|2024-11-13 09:48:50|41965.3|41945.3|41969.9|41949.9|41974.9|41954.9|41965.3|41945.3|6
1731491340000|2024-11-13 09:49:00|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41969.9|41949.9|19
1731491350000|2024-11-13 09:49:10|41974.5|41954.5|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|10
1731491360000|2024-11-13 09:49:20|41979.9|41959.9|41987|41967|41987|41967|41979.9|41959.9|4
1731491370000|2024-11-13 09:49:30|41984.9|41964.9|41994.5|41974.5|41994.5|41974.5|41984.9|41964.9|14
1731491380000|2024-11-13 09:49:40|41994.9|41974.9|42014.9|41994.9|42019.5|41999.5|41994.9|41974.9|46
1731491390000|2024-11-13 09:49:50|42012|41992|41997.4|41977.4|42012|41992|41994.9|41974.9|20
1731491400000|2024-11-13 09:50:00|41997|41977|41982|41962|41997|41977|41982|41962|22
1731491410000|2024-11-13 09:50:10|41979.5|41959.5|41969.5|41949.5|41979.5|41959.5|41969.5|41949.5|7
1731491420000|2024-11-13 09:50:20|41969.2|41949.2|41964.9|41944.9|41969.2|41949.2|41959.5|41939.5|35
1731491430000|2024-11-13 09:50:30|41964.5|41944.5|41972.4|41952.4|41974.9|41954.9|41962.4|41942.4|7
1731491440000|2024-11-13 09:50:40|41969.9|41949.9|41969.9|41949.9|41974.9|41954.9|41969.9|41949.9|5
1731491450000|2024-11-13 09:50:50|41967.4|41947.4|41962|41942|41967.4|41947.4|41962|41942|14
1731491460000|2024-11-13 09:51:00|41959.9|41939.9|41955.3|41935.3|41959.9|41939.9|41952.8|41932.8|1
1731491470000|2024-11-13 09:51:10|41952.8|41932.8|41955.3|41935.3|41955.3|41935.3|41952.8|41932.8|3
1731491480000|2024-11-13 09:51:20|41955.6|41935.6|41957.8|41937.8|41957.8|41937.8|41955.6|41935.6|3
1731491490000|2024-11-13 09:51:30|41955.6|41935.6|41962.4|41942.4|41962.4|41942.4|41955.3|41935.3|3
1731491500000|2024-11-13 09:51:40|41964.5|41944.5|41959.9|41939.9|41964.5|41944.5|41959.9|41939.9|2
1731491510000|2024-11-13 09:51:50|41960.3|41940.3|41957.4|41937.4|41960.3|41940.3|41957.4|41937.4|2
1731491520000|2024-11-13 09:52:00|41954.9|41934.9|41945.3|41925.3|41954.9|41934.9|41943.1|41923.1|13
1731491530000|2024-11-13 09:52:10|41944.9|41924.9|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|3
1731491540000|2024-11-13 09:52:20|41932.4|41912.4|41929.9|41909.9|41932.4|41912.4|41929.9|41909.9|3
1731491550000|2024-11-13 09:52:30|41924.9|41904.9|41934.5|41914.5|41934.5|41914.5|41920.3|41900.3|20
1731491560000|2024-11-13 09:52:40|41934.9|41914.9|41939.9|41919.9|41939.9|41919.9|41934.9|41914.9|2
1731491570000|2024-11-13 09:52:50|41934.9|41914.9|41934.9|41914.9|41939.5|41919.5|41934.9|41914.9|1
1731491580000|2024-11-13 09:53:00|41937.4|41917.4|41929.9|41909.9|41939.5|41919.5|41929.9|41909.9|5
1731491590000|2024-11-13 09:53:10|41929.5|41909.5|41929.5|41909.5|41929.9|41909.9|41929.5|41909.5|4
1731491600000|2024-11-13 09:53:20|41927|41907|41926.7|41906.7|41929.5|41909.5|41926.7|41906.7|1
1731491610000|2024-11-13 09:53:30|41927|41907|41929.9|41909.9|41929.9|41909.9|41926.7|41906.7|4
1731491620000|2024-11-13 09:53:40|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|5
1731491630000|2024-11-13 09:53:50|41929.2|41909.2|41921.7|41901.7|41929.2|41909.2|41921.7|41901.7|6
1731491640000|2024-11-13 09:54:00|41922.1|41902.1|41917.1|41897.1|41922.1|41902.1|41917.1|41897.1|3
1731491650000|2024-11-13 09:54:10|41914.2|41894.2|41904.9|41884.9|41914.2|41894.2|41904.6|41884.6|14
1731491660000|2024-11-13 09:54:20|41904.6|41884.6|41905.3|41885.3|41905.3|41885.3|41900.3|41880.3|10
1731491670000|2024-11-13 09:54:30|41907.4|41887.4|41919.6|41899.6|41919.6|41899.6|41907.4|41887.4|8
1731491680000|2024-11-13 09:54:40|41918.8|41898.8|41916.7|41896.7|41919.6|41899.6|41916.7|41896.7|2
1731491690000|2024-11-13 09:54:50|41917.1|41897.1|41919.9|41899.9|41919.9|41899.9|41917.1|41897.1|2
1731491700000|2024-11-13 09:55:00|41924.6|41904.6|41922.4|41902.4|41924.6|41904.6|41922.4|41902.4|1
1731491710000|2024-11-13 09:55:10|41920.3|41900.3|41919.9|41899.9|41920.3|41900.3|41919.6|41899.6|0
1731491720000|2024-11-13 09:55:20|41915.3|41895.3|41914.9|41894.9|41917.4|41897.4|41914.9|41894.9|3
1731491730000|2024-11-13 09:55:30|41910.3|41890.3|41900.3|41880.3|41910.3|41890.3|41900.3|41880.3|4
1731491740000|2024-11-13 09:55:40|41899.9|41879.9|41897.1|41877.1|41899.9|41879.9|41897.1|41877.1|1
1731491750000|2024-11-13 09:55:50|41894.6|41874.6|41897.4|41877.4|41899.9|41879.9|41894.6|41874.6|6
1731491760000|2024-11-13 09:56:00|41895.3|41875.3|41892.4|41872.4|41895.3|41875.3|41892.4|41872.4|0
1731491770000|2024-11-13 09:56:10|41892.8|41872.8|41895.3|41875.3|41897.4|41877.4|41892.8|41872.8|3
1731491780000|2024-11-13 09:56:20|41894.9|41874.9|41884.6|41864.6|41894.9|41874.9|41884.6|41864.6|10
1731491790000|2024-11-13 09:56:30|41879.9|41859.9|41880.3|41860.3|41884.9|41864.9|41879.9|41859.9|17
1731491800000|2024-11-13 09:56:40|41879.9|41859.9|41884.9|41864.9|41885.3|41865.3|41879.9|41859.9|9
1731491810000|2024-11-13 09:56:50|41885.3|41865.3|41885.3|41865.3|41885.7|41865.7|41884.9|41864.9|5
1731491820000|2024-11-13 09:57:00|41884.9|41864.9|41869.9|41849.9|41884.9|41864.9|41869.9|41849.9|8
1731491830000|2024-11-13 09:57:10|41870.3|41850.3|41879.9|41859.9|41879.9|41859.9|41870.3|41850.3|5
1731491840000|2024-11-13 09:57:20|41879.6|41859.6|41877.4|41857.4|41879.6|41859.6|41877.4|41857.4|2
1731491850000|2024-11-13 09:57:30|41874.9|41854.9|41869.6|41849.6|41874.9|41854.9|41869.6|41849.6|4
1731491860000|2024-11-13 09:57:40|41869.9|41849.9|41859.6|41839.6|41869.9|41849.9|41859.6|41839.6|16
1731491870000|2024-11-13 09:57:50|41863.8|41843.8|41859.2|41839.2|41863.8|41843.8|41859.2|41839.2|8
1731491880000|2024-11-13 09:58:00|41858.8|41838.8|41861.7|41841.7|41861.7|41841.7|41858.8|41838.8|1
1731491890000|2024-11-13 09:58:10|41859.6|41839.6|41863.8|41843.8|41863.8|41843.8|41859.6|41839.6|1
1731491900000|2024-11-13 09:58:20|41859.6|41839.6|41858.8|41838.8|41864.2|41844.2|41858.8|41838.8|3
1731491910000|2024-11-13 09:58:30|41858.1|41838.1|41849.2|41829.2|41858.1|41838.1|41849.2|41829.2|5
1731491920000|2024-11-13 09:58:40|41849.6|41829.6|41836.7|41816.7|41849.6|41829.6|41834.2|41814.2|12
1731491930000|2024-11-13 09:58:50|41834.6|41814.6|41839.6|41819.6|41839.6|41819.6|41834.2|41814.2|3
1731491940000|2024-11-13 09:59:00|41839.2|41819.2|41842.1|41822.1|41842.1|41822.1|41839.2|41819.2|4
1731491950000|2024-11-13 09:59:10|41841.7|41821.7|41842.1|41822.1|41842.1|41822.1|41841.7|41821.7|4
1731491960000|2024-11-13 09:59:20|||||||||1
1731491970000|2024-11-13 09:59:30|41841.7|41821.7|41844.2|41824.2|41844.2|41824.2|41841.7|41821.7|6
1731491980000|2024-11-13 09:59:40|41846.3|41826.3|41849.2|41829.2|41849.2|41829.2|41846.3|41826.3|2
1731491990000|2024-11-13 09:59:50|41849.6|41829.6|41851.7|41831.7|41851.7|41831.7|41849.6|41829.6|5
1731492000000|2024-11-13 10:00:00|41853.8|41833.8|41851.7|41831.7|41854.2|41834.2|41849.6|41829.6|11
1731492010000|2024-11-13 10:00:10|41849.2|41829.2|41844.6|41824.6|41849.2|41829.2|41844.6|41824.6|1
1731492020000|2024-11-13 10:00:20|41845.3|41825.3|41844.6|41824.6|41845.3|41825.3|41844.6|41824.6|3
1731492030000|2024-11-13 10:00:30|||||||||2
1731492040000|2024-11-13 10:00:40|41841.7|41821.7|41858.5|41838.5|41859.2|41839.2|41837.4|41817.4|11
1731492050000|2024-11-13 10:00:50|41858.8|41838.8|41861.7|41841.7|41864.2|41844.2|41858.8|41838.8|6
1731492060000|2024-11-13 10:01:00|41859.6|41839.6|41850.6|41830.6|41859.6|41839.6|41850.2|41830.2|14
1731492070000|2024-11-13 10:01:10|41850.2|41830.2|41846.3|41826.3|41850.6|41830.6|41846|41826|1
1731492080000|2024-11-13 10:01:20|41848.8|41828.8|41851|41831|41858.5|41838.5|41848.8|41828.8|21
1731492090000|2024-11-13 10:01:30|41848.8|41828.8|41851|41831|41851.3|41831.3|41848.8|41828.8|3
1731492100000|2024-11-13 10:01:40|41848.8|41828.8|41866.3|41846.3|41866.3|41846.3|41846.7|41826.7|6
1731492110000|2024-11-13 10:01:50|41863.8|41843.8|41869.2|41849.2|41869.2|41849.2|41863.8|41843.8|7
1731492120000|2024-11-13 10:02:00|41868.8|41848.8|41868.8|41848.8|41868.8|41848.8|41868.1|41848.1|6
1731492130000|2024-11-13 10:02:10|41868.5|41848.5|41868.8|41848.8|41869.2|41849.2|41866.7|41846.7|0
1731492140000|2024-11-13 10:02:20|41863.8|41843.8|41861.7|41841.7|41863.8|41843.8|41861.7|41841.7|1
1731492150000|2024-11-13 10:02:30|41863.8|41843.8|41863.8|41843.8|41863.8|41843.8|41858.8|41838.8|1
1731492160000|2024-11-13 10:02:40|41861.7|41841.7|41859.2|41839.2|41863.8|41843.8|41859.2|41839.2|0
1731492170000|2024-11-13 10:02:50|41861.7|41841.7|41858.8|41838.8|41861.7|41841.7|41858.8|41838.8|1
1731492180000|2024-11-13 10:03:00|41858.5|41838.5|41846.7|41826.7|41858.8|41838.8|41846.7|41826.7|4
1731492190000|2024-11-13 10:03:10|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|1
1731492200000|2024-11-13 10:03:20|41844.2|41824.2|41839.6|41819.6|41844.2|41824.2|41839.6|41819.6|2
1731492210000|2024-11-13 10:03:30|41844.2|41824.2|41844.6|41824.6|41844.6|41824.6|41843.9|41823.9|2
1731492220000|2024-11-13 10:03:40|41844.2|41824.2|41839.2|41819.2|41844.2|41824.2|41839.2|41819.2|8
1731492230000|2024-11-13 10:03:50|41841.7|41821.7|41841.4|41821.4|41841.7|41821.7|41841.4|41821.4|3
1731492240000|2024-11-13 10:04:00|41839.2|41819.2|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|1
1731492250000|2024-11-13 10:04:10|41841.4|41821.4|41839.2|41819.2|41841.4|41821.4|41839.2|41819.2|0
1731492260000|2024-11-13 10:04:20|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|2
1731492270000|2024-11-13 10:04:30|41842.1|41822.1|41841.7|41821.7|41842.1|41822.1|41841.7|41821.7|0
1731492280000|2024-11-13 10:04:40|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41838.9|41818.9|8
1731492290000|2024-11-13 10:04:50|41841.4|41821.4|41849.2|41829.2|41849.2|41829.2|41841.4|41821.4|2
1731492300000|2024-11-13 10:05:00|41848.9|41828.9|41858.9|41838.9|41858.9|41838.9|41848.9|41828.9|0
1731492320000|2024-11-13 10:05:20|41861|41841|41853.9|41833.9|41861|41841|41853.5|41833.5|2
1731492330000|2024-11-13 10:05:30|41853.5|41833.5|41851.7|41831.7|41853.9|41833.9|41851.7|41831.7|0
1731492340000|2024-11-13 10:05:40|41851.4|41831.4|41853.9|41833.9|41853.9|41833.9|41851.4|41831.4|4
1731492350000|2024-11-13 10:05:50|41854.6|41834.6|41853.9|41833.9|41856.7|41836.7|41853.9|41833.9|2
1731492360000|2024-11-13 10:06:00|41854.2|41834.2|41853.9|41833.9|41854.6|41834.6|41853.9|41833.9|1
1731492380000|2024-11-13 10:06:20|41854.2|41834.2|41853.9|41833.9|41856.4|41836.4|41853.9|41833.9|3
1731492390000|2024-11-13 10:06:30|41858.9|41838.9|41854.2|41834.2|41858.9|41838.9|41854.2|41834.2|9
1731492400000|2024-11-13 10:06:40|41853.9|41833.9|41858.9|41838.9|41858.9|41838.9|41853.9|41833.9|1
1731492410000|2024-11-13 10:06:50|41859.2|41839.2|41858.9|41838.9|41859.2|41839.2|41858.9|41838.9|3
1731492420000|2024-11-13 10:07:00|41859.6|41839.6|41859.2|41839.2|41863.9|41843.9|41858.9|41838.9|0
1731492430000|2024-11-13 10:07:10|41861.4|41841.4|41856.7|41836.7|41861.4|41841.4|41856.7|41836.7|1
1731492440000|2024-11-13 10:07:20|41854.2|41834.2|41858.9|41838.9|41858.9|41838.9|41854.2|41834.2|1
1731492450000|2024-11-13 10:07:30|41856.7|41836.7|41853.5|41833.5|41859.2|41839.2|41853.5|41833.5|1
1731492460000|2024-11-13 10:07:40|41853.1|41833.1|41853.5|41833.5|41853.9|41833.9|41853.1|41833.1|1
1731492470000|2024-11-13 10:07:50|41853.1|41833.1|41843.9|41823.9|41853.9|41833.9|41843.9|41823.9|14
1731492480000|2024-11-13 10:08:00|41844.6|41824.6|41843.9|41823.9|41848.9|41828.9|41843.9|41823.9|1
1731492490000|2024-11-13 10:08:10|41844.6|41824.6|41844.2|41824.2|41844.6|41824.6|41843.9|41823.9|1
1731492500000|2024-11-13 10:08:20|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|41843.9|41823.9|1
1731492510000|2024-11-13 10:08:30|41839.2|41819.2|41838.9|41818.9|41839.2|41819.2|41838.9|41818.9|1
1731492520000|2024-11-13 10:08:40|41839.2|41819.2|41839.2|41819.2|41839.6|41819.6|41838.9|41818.9|0
1731492530000|2024-11-13 10:08:50|41841.7|41821.7|41841.4|41821.4|41843.9|41823.9|41839.2|41819.2|2
1731492540000|2024-11-13 10:09:00|41839.2|41819.2|41836.4|41816.4|41839.2|41819.2|41836.4|41816.4|2
1731492550000|2024-11-13 10:09:10|41833.9|41813.9|41828.5|41808.5|41836.4|41816.4|41828.5|41808.5|6
1731492560000|2024-11-13 10:09:20|41828.9|41808.9|41829.2|41809.2|41831.7|41811.7|41827.1|41807.1|8
1731492570000|2024-11-13 10:09:30|41827.1|41807.1|41824.2|41804.2|41829.2|41809.2|41824.2|41804.2|1
1731492580000|2024-11-13 10:09:40|41823.9|41803.9|41823.9|41803.9|41824.2|41804.2|41823.9|41803.9|1
1731492590000|2024-11-13 10:09:50|41824.2|41804.2|41828.9|41808.9|41829.2|41809.2|41823.9|41803.9|6
1731492600000|2024-11-13 10:10:00|41824.2|41804.2|41824.2|41804.2|41829.2|41809.2|41824.2|41804.2|4
1731492610000|2024-11-13 10:10:10|41823.9|41803.9|41823.9|41803.9|41824.2|41804.2|41823.9|41803.9|1
1731492620000|2024-11-13 10:10:20|41826.4|41806.4|41819.2|41799.2|41826.4|41806.4|41818.9|41798.9|12
1731492630000|2024-11-13 10:10:30|41816.4|41796.4|41813.5|41793.5|41816.4|41796.4|41811.4|41791.4|55
1731492640000|2024-11-13 10:10:40|41811.4|41791.4|41813.5|41793.5|41813.5|41793.5|41808.9|41788.9|2
1731492650000|2024-11-13 10:10:50|41813.1|41793.1|41807.8|41787.8|41813.1|41793.1|41807.8|41787.8|33
1731492660000|2024-11-13 10:11:00|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|12
1731492670000|2024-11-13 10:11:10|41807.8|41787.8|41795.6|41775.6|41807.8|41787.8|41795.6|41775.6|29
1731492680000|2024-11-13 10:11:20|41793.5|41773.5|41793.9|41773.9|41798.1|41778.1|41793.1|41773.1|12
1731492690000|2024-11-13 10:11:30|41793.5|41773.5|41793.5|41773.5|41793.9|41773.9|41793.5|41773.5|6
1731492700000|2024-11-13 10:11:40|41793.9|41773.9|41798.9|41778.9|41798.9|41778.9|41793.5|41773.5|4
1731492710000|2024-11-13 10:11:50|41796.8|41776.8|41798.9|41778.9|41798.9|41778.9|41796.8|41776.8|6
1731492720000|2024-11-13 10:12:00|41798.5|41778.5|41801.4|41781.4|41801.4|41781.4|41798.5|41778.5|4
1731492730000|2024-11-13 10:12:10|41801.8|41781.8|41803.9|41783.9|41803.9|41783.9|41801.8|41781.8|0
1731492740000|2024-11-13 10:12:20|41806.4|41786.4|41808.5|41788.5|41811|41791|41806.4|41786.4|5
1731492750000|2024-11-13 10:12:30|||||||||3
1731492760000|2024-11-13 10:12:40|41806|41786|41805.7|41785.7|41808.5|41788.5|41805.7|41785.7|5
1731492770000|2024-11-13 10:12:50|41803.5|41783.5|41794.3|41774.3|41803.5|41783.5|41794.3|41774.3|4
1731492780000|2024-11-13 10:13:00|41796.4|41776.4|41798.9|41778.9|41798.9|41778.9|41796.4|41776.4|4
1731492790000|2024-11-13 10:13:10|41803.5|41783.5|41806|41786|41806|41786|41803.5|41783.5|7
1731492800000|2024-11-13 10:13:20|41808.5|41788.5|41806.4|41786.4|41808.5|41788.5|41806.4|41786.4|5
1731492820000|2024-11-13 10:13:40|41806|41786|41803.9|41783.9|41806|41786|41803.9|41783.9|4
1731492830000|2024-11-13 10:13:50|41804.3|41784.3|41803.9|41783.9|41804.3|41784.3|41803.9|41783.9|0
1731492840000|2024-11-13 10:14:00|41804.3|41784.3|41806.8|41786.8|41806.8|41786.8|41804.3|41784.3|2
1731492850000|2024-11-13 10:14:10|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|1
1731492860000|2024-11-13 10:14:20|41809.3|41789.3|41813.9|41793.9|41813.9|41793.9|41809.3|41789.3|3
1731492870000|2024-11-13 10:14:30|41816|41796|41818.2|41798.2|41818.2|41798.2|41816|41796|1
1731492880000|2024-11-13 10:14:40|41816|41796|41813.9|41793.9|41816|41796|41813.9|41793.9|1
1731492890000|2024-11-13 10:14:50|41813.5|41793.5|41818.5|41798.5|41818.5|41798.5|41813.5|41793.5|8
1731492900000|2024-11-13 10:15:00|41818.9|41798.9|41813.9|41793.9|41818.9|41798.9|41813.9|41793.9|5
1731492910000|2024-11-13 10:15:10|41813.2|41793.2|41811|41791|41813.5|41793.5|41811|41791|4
1731492920000|2024-11-13 10:15:20|41810.7|41790.7|41810.7|41790.7|41813.5|41793.5|41810.7|41790.7|2
1731492930000|2024-11-13 10:15:30|41808.5|41788.5|41803.9|41783.9|41808.5|41788.5|41803.9|41783.9|4
1731492940000|2024-11-13 10:15:40|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1731492950000|2024-11-13 10:15:50|41803.9|41783.9|41798.9|41778.9|41803.9|41783.9|41798.5|41778.5|4
1731492960000|2024-11-13 10:16:00|41798.2|41778.2|41803.2|41783.2|41803.2|41783.2|41798.2|41778.2|3
1731492970000|2024-11-13 10:16:10|||||||||2
1731492980000|2024-11-13 10:16:20|||||||||1
1731492990000|2024-11-13 10:16:30|41806|41786|41806.4|41786.4|41806.4|41786.4|41806|41786|7
1731493000000|2024-11-13 10:16:40|41803.9|41783.9|41811.8|41791.8|41811.8|41791.8|41803.9|41783.9|3
1731493010000|2024-11-13 10:16:50|41811.4|41791.4|41806.4|41786.4|41811.4|41791.4|41806|41786|4
1731493020000|2024-11-13 10:17:00|41808.5|41788.5|41811.4|41791.4|41811.8|41791.8|41803.9|41783.9|7
1731493030000|2024-11-13 10:17:10|41811|41791|41806.4|41786.4|41811.4|41791.4|41806.4|41786.4|0
1731493040000|2024-11-13 10:17:20|41808.9|41788.9|41806|41786|41808.9|41788.9|41806|41786|1
1731493050000|2024-11-13 10:17:30|41805.7|41785.7|41806|41786|41806|41786|41803.5|41783.5|0
1731493060000|2024-11-13 10:17:40|||||||||2
1731493070000|2024-11-13 10:17:50|41803.9|41783.9|41803.9|41783.9|41803.9|41783.9|41803.5|41783.5|0
1731493080000|2024-11-13 10:18:00|41803.5|41783.5|41801|41781|41803.5|41783.5|41801|41781|0
1731493090000|2024-11-13 10:18:10|41803.2|41783.2|41803.2|41783.2|41803.9|41783.9|41801|41781|0
1731493100000|2024-11-13 10:18:20|41801|41781|41801|41781|41803.5|41783.5|41798.9|41778.9|0
1731493110000|2024-11-13 10:18:30|41801.4|41781.4|41803.9|41783.9|41804.3|41784.3|41801.4|41781.4|3
1731493120000|2024-11-13 10:18:40|41804.3|41784.3|41804.3|41784.3|41804.7|41784.7|41803.9|41783.9|0
1731493130000|2024-11-13 10:18:50|41803.9|41783.9|41803.9|41783.9|41804.3|41784.3|41803.5|41783.5|3
1731493140000|2024-11-13 10:19:00|41806|41786|41796.4|41776.4|41808.2|41788.2|41796.4|41776.4|6
1731493150000|2024-11-13 10:19:10|41798.5|41778.5|41793.9|41773.9|41798.5|41778.5|41791.4|41771.4|16
1731493160000|2024-11-13 10:19:20|41793.5|41773.5|41793.9|41773.9|41793.9|41773.9|41793.5|41773.5|0
1731493170000|2024-11-13 10:19:30|41794.3|41774.3|41793.5|41773.5|41794.3|41774.3|41793.5|41773.5|6
1731493180000|2024-11-13 10:19:40|41793.6|41773.6|41793.6|41773.6|41793.6|41773.6|41791.4|41771.4|6
1731493190000|2024-11-13 10:19:50|41792.8|41772.8|41788.9|41768.9|41792.8|41772.8|41778.9|41758.9|19
1731493200000|2024-11-13 10:20:00|41788.6|41768.6|41791.8|41771.8|41791.8|41771.8|41788.6|41768.6|2
1731493210000|2024-11-13 10:20:10|41791.4|41771.4|41799.3|41779.3|41799.3|41779.3|41791.4|41771.4|2
1731493220000|2024-11-13 10:20:20|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|2
1731493230000|2024-11-13 10:20:30|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|41798.6|41778.6|0
1731493240000|2024-11-13 10:20:40|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41796.8|41776.8|9
1731493250000|2024-11-13 10:20:50|41798.6|41778.6|41798.6|41778.6|41798.9|41778.9|41798.6|41778.6|0
1731493260000|2024-11-13 10:21:00|41798.9|41778.9|41798.6|41778.6|41798.9|41778.9|41798.6|41778.6|1
1731493270000|2024-11-13 10:21:10|41798.9|41778.9|41798.9|41778.9|41798.9|41778.9|41798.6|41778.6|0
1731493280000|2024-11-13 10:21:20|41801.1|41781.1|41808.9|41788.9|41808.9|41788.9|41801.1|41781.1|4
1731493290000|2024-11-13 10:21:30|41809.3|41789.3|41816.1|41796.1|41816.4|41796.4|41809.3|41789.3|5
1731493300000|2024-11-13 10:21:40|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|2
1731493310000|2024-11-13 10:21:50|41815.7|41795.7|41823.2|41803.2|41823.2|41803.2|41815.7|41795.7|5
1731493320000|2024-11-13 10:22:00|41821.1|41801.1|41823.9|41803.9|41823.9|41803.9|41821.1|41801.1|1
1731493330000|2024-11-13 10:22:10|41824.3|41804.3|41823.6|41803.6|41824.3|41804.3|41823.6|41803.6|2
1731493350000|2024-11-13 10:22:30|||||||||2
1731493360000|2024-11-13 10:22:40|||||||||1
1731493370000|2024-11-13 10:22:50|41823.9|41803.9|41823.6|41803.6|41823.9|41803.9|41823.6|41803.6|1
1731493380000|2024-11-13 10:23:00|||||||||1
1731493390000|2024-11-13 10:23:10|41823.9|41803.9|41822.8|41802.8|41828.2|41808.2|41822.8|41802.8|3
1731493400000|2024-11-13 10:23:20|41823.2|41803.2|41821.1|41801.1|41823.2|41803.2|41818.6|41798.6|2
1731493410000|2024-11-13 10:23:30|41820.7|41800.7|41823.2|41803.2|41823.2|41803.2|41818.6|41798.6|0
1731493420000|2024-11-13 10:23:40|41823.6|41803.6|41823.9|41803.9|41823.9|41803.9|41823.2|41803.2|0
1731493430000|2024-11-13 10:23:50|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41823.9|41803.9|0
1731493440000|2024-11-13 10:24:00|41828.6|41808.6|41843.2|41823.2|41843.2|41823.2|41828.6|41808.6|3
1731493450000|2024-11-13 10:24:10|41843.6|41823.6|41841.1|41821.1|41843.6|41823.6|41841.1|41821.1|2
1731493460000|2024-11-13 10:24:20|41841.4|41821.4|41843.6|41823.6|41843.6|41823.6|41841.4|41821.4|1
1731493470000|2024-11-13 10:24:30|41843.2|41823.2|41842.8|41822.8|41843.2|41823.2|41842.8|41822.8|1
1731493480000|2024-11-13 10:24:40|41842.5|41822.5|41840.3|41820.3|41843.2|41823.2|41840.3|41820.3|2
1731493490000|2024-11-13 10:24:50|41840.7|41820.7|41838.6|41818.6|41841.1|41821.1|41838.2|41818.2|5
1731493500000|2024-11-13 10:25:00|41838.2|41818.2|41840.7|41820.7|41840.7|41820.7|41838.2|41818.2|1
1731493510000|2024-11-13 10:25:10|41838.6|41818.6|41843.2|41823.2|41843.2|41823.2|41838.6|41818.6|2
1731493520000|2024-11-13 10:25:20|41840.7|41820.7|41843.2|41823.2|41843.2|41823.2|41840.7|41820.7|0
1731493540000|2024-11-13 10:25:40|41841.1|41821.1|41838.2|41818.2|41841.1|41821.1|41838.2|41818.2|1
1731493550000|2024-11-13 10:25:50|41835.7|41815.7|41833.6|41813.6|41835.7|41815.7|41833.6|41813.6|0
1731493560000|2024-11-13 10:26:00|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|0
1731493570000|2024-11-13 10:26:10|41832.8|41812.8|41833.2|41813.2|41833.2|41813.2|41832.8|41812.8|0
1731493580000|2024-11-13 10:26:20|||||||||4
1731493590000|2024-11-13 10:26:30|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.2|41813.2|0
1731493600000|2024-11-13 10:26:40|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|41835.7|41815.7|0
1731493610000|2024-11-13 10:26:50|41836.4|41816.4|41838.6|41818.6|41841.1|41821.1|41836.1|41816.1|3
1731493640000|2024-11-13 10:27:20|41841.1|41821.1|41851.1|41831.1|41851.1|41831.1|41841.1|41821.1|11
1731493650000|2024-11-13 10:27:30|41853.2|41833.2|41840.3|41820.3|41853.2|41833.2|41840.3|41820.3|3
1731493660000|2024-11-13 10:27:40|41840.7|41820.7|41843.2|41823.2|41843.2|41823.2|41840.3|41820.3|1
1731493680000|2024-11-13 10:28:00|41843.6|41823.6|41843.6|41823.6|41844|41824|41843.2|41823.2|0
1731493690000|2024-11-13 10:28:10|41841.1|41821.1|41843.6|41823.6|41843.6|41823.6|41841.1|41821.1|2
1731493710000|2024-11-13 10:28:30|41844|41824|41843.6|41823.6|41844|41824|41843.6|41823.6|2
1731493720000|2024-11-13 10:28:40|41843.2|41823.2|41838.6|41818.6|41843.2|41823.2|41838.6|41818.6|1
1731493730000|2024-11-13 10:28:50|41838.2|41818.2|41838.2|41818.2|41838.6|41818.6|41838.2|41818.2|1
1731493740000|2024-11-13 10:29:00|41838.6|41818.6|41838.2|41818.2|41838.6|41818.6|41838.2|41818.2|0
1731493750000|2024-11-13 10:29:10|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41838.2|41818.2|2
1731493760000|2024-11-13 10:29:20|41842.9|41822.9|41843.2|41823.2|41843.2|41823.2|41838.2|41818.2|4
1731493770000|2024-11-13 10:29:30|41841.1|41821.1|41838.2|41818.2|41843.2|41823.2|41838.2|41818.2|1
1731493780000|2024-11-13 10:29:40|41837.9|41817.9|41835.7|41815.7|41837.9|41817.9|41835.7|41815.7|0
1731493790000|2024-11-13 10:29:50|41836.1|41816.1|41833.6|41813.6|41838.2|41818.2|41833.6|41813.6|2
1731493800000|2024-11-13 10:30:00|41833.2|41813.2|41827.5|41807.5|41833.2|41813.2|41827.5|41807.5|7
1731493810000|2024-11-13 10:30:10|41823.2|41803.2|41821.1|41801.1|41823.2|41803.2|41821.1|41801.1|0
1731493820000|2024-11-13 10:30:20|41820.7|41800.7|41823.2|41803.2|41823.2|41803.2|41820.7|41800.7|7
1731493830000|2024-11-13 10:30:30|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|41823.6|41803.6|0
1731493840000|2024-11-13 10:30:40|41825.7|41805.7|41823.6|41803.6|41825.7|41805.7|41823.6|41803.6|3
1731493850000|2024-11-13 10:30:50|41823.2|41803.2|41818.6|41798.6|41823.2|41803.2|41818.6|41798.6|1
1731493860000|2024-11-13 10:31:00|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|2
1731493870000|2024-11-13 10:31:10|41813.6|41793.6|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|5
1731493880000|2024-11-13 10:31:20|41810.7|41790.7|41813.2|41793.2|41813.6|41793.6|41810.7|41790.7|3
1731493890000|2024-11-13 10:31:30|41811.1|41791.1|41811.1|41791.1|41811.5|41791.5|41808.6|41788.6|4
1731493900000|2024-11-13 10:31:40|41811.5|41791.5|41813.6|41793.6|41813.6|41793.6|41811.1|41791.1|1
1731493910000|2024-11-13 10:31:50|41814|41794|41818.2|41798.2|41818.2|41798.2|41814|41794|1
1731493920000|2024-11-13 10:32:00|41818.6|41798.6|41820.4|41800.4|41822.9|41802.9|41818.2|41798.2|0
1731493930000|2024-11-13 10:32:10|41818.2|41798.2|41824|41804|41824|41804|41818.2|41798.2|2
1731493960000|2024-11-13 10:32:40|41826.1|41806.1|41826.5|41806.5|41826.5|41806.5|41826.1|41806.1|5
1731493970000|2024-11-13 10:32:50|41826.1|41806.1|41817.9|41797.9|41826.1|41806.1|41817.9|41797.9|3
1731493980000|2024-11-13 10:33:00|41815.7|41795.7|41808.6|41788.6|41815.7|41795.7|41808.6|41788.6|1
1731494000000|2024-11-13 10:33:20|41808.2|41788.2|41803.6|41783.6|41808.6|41788.6|41803.6|41783.6|15
1731494010000|2024-11-13 10:33:30|41803.2|41783.2|41801.1|41781.1|41803.2|41783.2|41801.1|41781.1|5
1731494020000|2024-11-13 10:33:40|41800.7|41780.7|41803.6|41783.6|41803.6|41783.6|41799|41779|3
1731494030000|2024-11-13 10:33:50|41804|41784|41801.1|41781.1|41804|41784|41801.1|41781.1|0
1731494040000|2024-11-13 10:34:00|41803.2|41783.2|41801.1|41781.1|41804|41784|41801.1|41781.1|1
1731494050000|2024-11-13 10:34:10|41799|41779|41798.6|41778.6|41799|41779|41798.6|41778.6|0
1731494060000|2024-11-13 10:34:20|41796.5|41776.5|41789|41769|41796.5|41776.5|41789|41769|7
1731494070000|2024-11-13 10:34:30|41788.6|41768.6|41784|41764|41789|41769|41784|41764|1
1731494080000|2024-11-13 10:34:40|41784.3|41764.3|41784|41764|41788.6|41768.6|41784|41764|2
1731494090000|2024-11-13 10:34:50|41786.1|41766.1|41789|41769|41789|41769|41784|41764|3
1731494100000|2024-11-13 10:35:00|41791.1|41771.1|41786.1|41766.1|41791.1|41771.1|41786.1|41766.1|1
1731494110000|2024-11-13 10:35:10|41786.5|41766.5|41783.6|41763.6|41788.6|41768.6|41783.6|41763.6|3
1731494120000|2024-11-13 10:35:20|41774|41754|41773.2|41753.2|41774|41754|41773.2|41753.2|5
1731494130000|2024-11-13 10:35:30|41771.1|41751.1|41769|41749|41771.1|41751.1|41768.6|41748.6|8
1731494140000|2024-11-13 10:35:40|41768.6|41748.6|41764.4|41744.4|41768.6|41748.6|41764.4|41744.4|2
1731494150000|2024-11-13 10:35:50|41766.1|41746.1|41764|41744|41766.5|41746.5|41764|41744|2
1731494160000|2024-11-13 10:36:00|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|41763.6|41743.6|3
1731494180000|2024-11-13 10:36:20|41764|41744|41761.5|41741.5|41764|41744|41761.1|41741.1|6
1731494190000|2024-11-13 10:36:30|41764|41744|41764|41744|41764.4|41744.4|41764|41744|13
1731494210000|2024-11-13 10:36:50|41766.5|41746.5|41768.6|41748.6|41768.6|41748.6|41766.1|41746.1|0
1731494220000|2024-11-13 10:37:00|41766.5|41746.5|41768.6|41748.6|41768.6|41748.6|41766.5|41746.5|3
1731494230000|2024-11-13 10:37:10|||||||||2
1731494240000|2024-11-13 10:37:20|41771.5|41751.5|41776.9|41756.9|41779.4|41759.4|41771.5|41751.5|23
1731494250000|2024-11-13 10:37:30|41779.4|41759.4|41783.6|41763.6|41784|41764|41779.4|41759.4|2
1731494260000|2024-11-13 10:37:40|41784|41764|41788.6|41768.6|41788.6|41768.6|41784|41764|0
1731494270000|2024-11-13 10:37:50|41789|41769|41789|41769|41791.5|41771.5|41789|41769|50
1731494280000|2024-11-13 10:38:00|41788.6|41768.6|41781.1|41761.1|41788.6|41768.6|41780.8|41760.8|35
1731494290000|2024-11-13 10:38:10|41779|41759|41779|41759|41783.6|41763.6|41779|41759|41
1731494300000|2024-11-13 10:38:20|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|41778.6|41758.6|0
1731494310000|2024-11-13 10:38:30|41778.3|41758.3|41776.1|41756.1|41778.3|41758.3|41776.1|41756.1|5
1731494320000|2024-11-13 10:38:40|41778.3|41758.3|41775.8|41755.8|41778.3|41758.3|41775.8|41755.8|5
1731494330000|2024-11-13 10:38:50|41775.4|41755.4|41771.1|41751.1|41775.4|41755.4|41771.1|41751.1|0
1731494340000|2024-11-13 10:39:00|41770.8|41750.8|41773.6|41753.6|41773.6|41753.6|41770.8|41750.8|2
1731494350000|2024-11-13 10:39:10|||||||||2
1731494360000|2024-11-13 10:39:20|41776.1|41756.1|41776.5|41756.5|41776.5|41756.5|41776.1|41756.1|4
1731494370000|2024-11-13 10:39:30|41774.4|41754.4|41776.9|41756.9|41776.9|41756.9|41774.4|41754.4|0
1731494380000|2024-11-13 10:39:40|41779|41759|41783.6|41763.6|41783.6|41763.6|41779|41759|0
1731494390000|2024-11-13 10:39:50|41784|41764|41779.4|41759.4|41784|41764|41779|41759|7
1731494400000|2024-11-13 10:40:00|41779.7|41759.7|41784|41764|41784|41764|41779.4|41759.4|0
1731494410000|2024-11-13 10:40:10|41784.4|41764.4|41789|41769|41789|41769|41784.4|41764.4|0
1731494420000|2024-11-13 10:40:20|41784.4|41764.4|41789|41769|41789|41769|41784.4|41764.4|0
1731494430000|2024-11-13 10:40:30|41789.4|41769.4|41789|41769|41789.4|41769.4|41789|41769|2
1731494440000|2024-11-13 10:40:40|41788.6|41768.6|41786.5|41766.5|41788.6|41768.6|41786.5|41766.5|6
1731494450000|2024-11-13 10:40:50|41789|41769|41789|41769|41789.4|41769.4|41789|41769|1
1731494460000|2024-11-13 10:41:00|41786.5|41766.5|41791.5|41771.5|41791.5|41771.5|41786.5|41766.5|0
1731494470000|2024-11-13 10:41:10|||||||||2
1731494480000|2024-11-13 10:41:20|41789.4|41769.4|41789|41769|41789.4|41769.4|41789|41769|1
1731494490000|2024-11-13 10:41:30|41789.4|41769.4|41791.5|41771.5|41791.5|41771.5|41789|41769|0
1731494500000|2024-11-13 10:41:40|41789.4|41769.4|41784.4|41764.4|41789.4|41769.4|41784.4|41764.4|14
1731494510000|2024-11-13 10:41:50|41786.5|41766.5|41786.9|41766.9|41786.9|41766.9|41786.5|41766.5|4
1731494520000|2024-11-13 10:42:00|41787.2|41767.2|41794|41774|41794|41774|41787.2|41767.2|5
1731494530000|2024-11-13 10:42:10|41793.6|41773.6|41794.4|41774.4|41794.4|41774.4|41791.5|41771.5|1
1731494540000|2024-11-13 10:42:20|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|0
1731494550000|2024-11-13 10:42:30|||||||||6
1731494560000|2024-11-13 10:42:40|41799.4|41779.4|41801.9|41781.9|41804.4|41784.4|41799.4|41779.4|13
1731494570000|2024-11-13 10:42:50|41799.4|41779.4|41809|41789|41809.4|41789.4|41799.4|41779.4|2
1731494580000|2024-11-13 10:43:00|41806.5|41786.5|41806.9|41786.9|41809|41789|41804.4|41784.4|1
1731494590000|2024-11-13 10:43:10|41804.4|41784.4|41809|41789|41809|41789|41804.4|41784.4|0
1731494600000|2024-11-13 10:43:20|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809|41789|1
1731494610000|2024-11-13 10:43:30|41809.8|41789.8|41809.4|41789.4|41809.8|41789.8|41809.4|41789.4|7
1731494620000|2024-11-13 10:43:40|41809|41789|41809|41789|41809|41789|41809|41789|1
1731494630000|2024-11-13 10:43:50|41808.7|41788.7|41809|41789|41809|41789|41804.4|41784.4|0
1731494640000|2024-11-13 10:44:00|||||||||1
1731494650000|2024-11-13 10:44:10|41806.9|41786.9|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|0
1731494660000|2024-11-13 10:44:20|41804|41784|41804|41784|41804.4|41784.4|41802.3|41782.3|1
1731494670000|2024-11-13 10:44:30|41801.9|41781.9|41804|41784|41804|41784|41799.4|41779.4|1
1731494680000|2024-11-13 10:44:40|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|2
1731494690000|2024-11-13 10:44:50|41804|41784|41804.4|41784.4|41804.8|41784.8|41804|41784|2
1731494700000|2024-11-13 10:45:00|41804.8|41784.8|41804.4|41784.4|41804.8|41784.8|41804.4|41784.4|1
1731494710000|2024-11-13 10:45:10|41804.8|41784.8|41804.4|41784.4|41804.8|41784.8|41804.4|41784.4|1
1731494720000|2024-11-13 10:45:20|41804|41784|41804|41784|41804|41784|41803.7|41783.7|1
1731494730000|2024-11-13 10:45:30|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804|41784|0
1731494740000|2024-11-13 10:45:40|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|4
1731494750000|2024-11-13 10:45:50|41804.4|41784.4|41806.5|41786.5|41806.5|41786.5|41804.4|41784.4|1
1731494760000|2024-11-13 10:46:00|41809.8|41789.8|41819.8|41799.8|41819.8|41799.8|41809.8|41789.8|9
1731494770000|2024-11-13 10:46:10|41820.1|41800.1|41820.1|41800.1|41822.3|41802.3|41819.8|41799.8|9
1731494780000|2024-11-13 10:46:20|41819.8|41799.8|41819.8|41799.8|41820.1|41800.1|41819.8|41799.8|0
1731494790000|2024-11-13 10:46:30|41820.1|41800.1|41819.8|41799.8|41820.1|41800.1|41819.8|41799.8|2
1731494800000|2024-11-13 10:46:40|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|1
1731494810000|2024-11-13 10:46:50|41817.3|41797.3|41817.3|41797.3|41817.6|41797.6|41817.3|41797.3|0
1731494820000|2024-11-13 10:47:00|41817.6|41797.6|41817.3|41797.3|41817.6|41797.6|41817.3|41797.3|0
1731494830000|2024-11-13 10:47:10|41816.9|41796.9|41810.1|41790.1|41816.9|41796.9|41810.1|41790.1|3
1731494840000|2024-11-13 10:47:20|41809.8|41789.8|41805.1|41785.1|41809.8|41789.8|41805.1|41785.1|0
1731494860000|2024-11-13 10:47:40|41803|41783|41797.6|41777.6|41803|41783|41797.6|41777.6|1
1731494870000|2024-11-13 10:47:50|41795.5|41775.5|41795.1|41775.1|41795.5|41775.5|41795.1|41775.1|0
1731494890000|2024-11-13 10:48:10|41794.8|41774.8|41795.1|41775.1|41795.1|41775.1|41794.8|41774.8|1
1731494900000|2024-11-13 10:48:20|41797.6|41777.6|41799.8|41779.8|41799.8|41779.8|41797.6|41777.6|1
1731494920000|2024-11-13 10:48:40|41795.5|41775.5|41795.1|41775.1|41795.5|41775.5|41795.1|41775.1|10
1731494930000|2024-11-13 10:48:50|41794.8|41774.8|41794.4|41774.4|41794.8|41774.8|41794|41774|0
1731494940000|2024-11-13 10:49:00|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41792.6|41772.6|1
1731494950000|2024-11-13 10:49:10|41792.6|41772.6|41794.8|41774.8|41795.1|41775.1|41792.6|41772.6|0
1731494960000|2024-11-13 10:49:20|41792.6|41772.6|41794.8|41774.8|41794.8|41774.8|41792.6|41772.6|0
1731494970000|2024-11-13 10:49:30|41795.1|41775.1|41800.9|41780.9|41800.9|41780.9|41795.1|41775.1|4
1731494980000|2024-11-13 10:49:40|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|0
1731494990000|2024-11-13 10:49:50|41807.3|41787.3|41810.9|41790.9|41810.9|41790.9|41807.3|41787.3|6
1731495000000|2024-11-13 10:50:00|41810.5|41790.5|41813.4|41793.4|41813.4|41793.4|41810.5|41790.5|2
1731495010000|2024-11-13 10:50:10|41815.5|41795.5|41829.8|41809.8|41830.1|41810.1|41815.5|41795.5|4
1731495020000|2024-11-13 10:50:20|41830.1|41810.1|41830.2|41810.2|41830.2|41810.2|41829.8|41809.8|3
1731495030000|2024-11-13 10:50:30|41830.5|41810.5|41834.8|41814.8|41834.8|41814.8|41830.2|41810.2|0
1731495040000|2024-11-13 10:50:40|41829.8|41809.8|41830.2|41810.2|41830.2|41810.2|41829.8|41809.8|0
1731495050000|2024-11-13 10:50:50|41829.8|41809.8|41830.5|41810.5|41830.5|41810.5|41829.8|41809.8|0
1731495070000|2024-11-13 10:51:10|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|0
1731495080000|2024-11-13 10:51:20|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|0
1731495090000|2024-11-13 10:51:30|41829.8|41809.8|41827.7|41807.7|41830.2|41810.2|41827.7|41807.7|1
1731495100000|2024-11-13 10:51:40|41828|41808|41827.7|41807.7|41829.8|41809.8|41827.7|41807.7|1
1731495120000|2024-11-13 10:52:00|41827.3|41807.3|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|0
1731495130000|2024-11-13 10:52:10|41824.4|41804.4|41830.5|41810.5|41830.5|41810.5|41822.3|41802.3|8
1731495140000|2024-11-13 10:52:20|41832.7|41812.7|41834.8|41814.8|41835.2|41815.2|41832.7|41812.7|0
1731495150000|2024-11-13 10:52:30|41832.7|41812.7|41834.8|41814.8|41835.2|41815.2|41832.7|41812.7|0
1731495160000|2024-11-13 10:52:40|41835.2|41815.2|41832.7|41812.7|41835.2|41815.2|41832.7|41812.7|1
1731495170000|2024-11-13 10:52:50|41832.3|41812.3|41830.2|41810.2|41834.8|41814.8|41830.2|41810.2|2
1731495180000|2024-11-13 10:53:00|41829.8|41809.8|41829.8|41809.8|41830.2|41810.2|41829.8|41809.8|0
1731495190000|2024-11-13 10:53:10|||||||||1
1731495200000|2024-11-13 10:53:20|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|2
1731495210000|2024-11-13 10:53:30|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|0
1731495220000|2024-11-13 10:53:40|41834.1|41814.1|41834.4|41814.4|41834.4|41814.4|41829.8|41809.8|3
1731495230000|2024-11-13 10:53:50|41829.8|41809.8|41832.7|41812.7|41832.7|41812.7|41829.8|41809.8|2
1731495240000|2024-11-13 10:54:00|41830.2|41810.2|41829.8|41809.8|41830.2|41810.2|41829.8|41809.8|1
1731495250000|2024-11-13 10:54:10|41827.3|41807.3|41829.8|41809.8|41829.8|41809.8|41825.2|41805.2|1
1731495260000|2024-11-13 10:54:20|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|0
1731495270000|2024-11-13 10:54:30|41829.8|41809.8|41824.4|41804.4|41829.8|41809.8|41824.4|41804.4|4
1731495280000|2024-11-13 10:54:40|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|2
1731495290000|2024-11-13 10:54:50|41824.4|41804.4|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|5
1731495300000|2024-11-13 10:55:00|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|41825.5|41805.5|2
1731495310000|2024-11-13 10:55:10|41827.7|41807.7|41824.8|41804.8|41827.7|41807.7|41824.8|41804.8|2
1731495320000|2024-11-13 10:55:20|41822.7|41802.7|41819.4|41799.4|41822.7|41802.7|41819.4|41799.4|2
1731495330000|2024-11-13 10:55:30|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.4|41799.4|0
1731495340000|2024-11-13 10:55:40|41814.8|41794.8|41814.4|41794.4|41814.8|41794.8|41814.1|41794.1|2
1731495350000|2024-11-13 10:55:50|41814.1|41794.1|41814.4|41794.4|41814.4|41794.4|41814.1|41794.1|1
1731495360000|2024-11-13 10:56:00|41814.8|41794.8|41815.2|41795.2|41815.2|41795.2|41814.8|41794.8|3
1731495390000|2024-11-13 10:56:30|||||||||1
1731495400000|2024-11-13 10:56:40|41817.3|41797.3|41822.7|41802.7|41822.7|41802.7|41817.3|41797.3|7
1731495410000|2024-11-13 10:56:50|41819.8|41799.8|41824.8|41804.8|41824.8|41804.8|41819.8|41799.8|2
1731495420000|2024-11-13 10:57:00|41825.2|41805.2|41825.5|41805.5|41825.5|41805.5|41825.2|41805.2|1
1731495440000|2024-11-13 10:57:20|41828|41808|41825.2|41805.2|41828|41808|41825.2|41805.2|6
1731495450000|2024-11-13 10:57:30|41823|41803|41824.8|41804.8|41825.2|41805.2|41820.2|41800.2|1
1731495460000|2024-11-13 10:57:40|41827.3|41807.3|41827.7|41807.7|41827.7|41807.7|41826.9|41806.9|0
1731495470000|2024-11-13 10:57:50|41828.4|41808.4|41827.7|41807.7|41828.4|41808.4|41827.7|41807.7|1
1731495480000|2024-11-13 10:58:00|41828|41808|41855.2|41835.2|41855.2|41835.2|41828|41808|9
1731495490000|2024-11-13 10:58:10|41857.7|41837.7|41854.8|41834.8|41857.7|41837.7|41854.8|41834.8|2
1731495500000|2024-11-13 10:58:20|41851.9|41831.9|41851.9|41831.9|41851.9|41831.9|41851.6|41831.6|2
1731495510000|2024-11-13 10:58:30|41849.8|41829.8|41853.1|41833.1|41853.1|41833.1|41849.8|41829.8|1
1731495520000|2024-11-13 10:58:40|41852.7|41832.7|41850.2|41830.2|41852.7|41832.7|41850.2|41830.2|2
1731495530000|2024-11-13 10:58:50|41850.6|41830.6|41852.7|41832.7|41852.7|41832.7|41850.6|41830.6|2
1731495540000|2024-11-13 10:59:00|41854.8|41834.8|41849.8|41829.8|41854.8|41834.8|41849.8|41829.8|2
1731495550000|2024-11-13 10:59:10|41850.2|41830.2|41852.3|41832.3|41852.3|41832.3|41850.2|41830.2|1
1731495560000|2024-11-13 10:59:20|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|2
1731495570000|2024-11-13 10:59:30|41850.6|41830.6|41850.2|41830.2|41850.6|41830.6|41850.2|41830.2|2
1731495580000|2024-11-13 10:59:40|41850.6|41830.6|41852.7|41832.7|41852.7|41832.7|41850.6|41830.6|0
1731495590000|2024-11-13 10:59:50|41852.3|41832.3|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|2
1731495600000|2024-11-13 11:00:00|41852.3|41832.3|41849.8|41829.8|41854.8|41834.8|41849.8|41829.8|5
1731495610000|2024-11-13 11:00:10|||||||||3
1731495620000|2024-11-13 11:00:20|41845.2|41825.2|41844.8|41824.8|41845.2|41825.2|41844.8|41824.8|1
1731495630000|2024-11-13 11:00:30|41845.2|41825.2|41844.8|41824.8|41845.2|41825.2|41844.8|41824.8|2
1731495640000|2024-11-13 11:00:40|41844.5|41824.5|41839.8|41819.8|41844.5|41824.5|41839.8|41819.8|3
1731495650000|2024-11-13 11:00:50|41837.3|41817.3|41834.8|41814.8|41837.3|41817.3|41832.3|41812.3|11
1731495660000|2024-11-13 11:01:00|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832|41812|10
1731495670000|2024-11-13 11:01:10|41832.7|41812.7|41829.8|41809.8|41832.7|41812.7|41829.8|41809.8|0
1731495680000|2024-11-13 11:01:20|41830.2|41810.2|41832.3|41812.3|41832.3|41812.3|41830.2|41810.2|2
1731495690000|2024-11-13 11:01:30|41832.7|41812.7|41834.8|41814.8|41834.8|41814.8|41832.7|41812.7|1
1731495700000|2024-11-13 11:01:40|41832.7|41812.7|41832.3|41812.3|41832.7|41812.7|41832.3|41812.3|1
1731495710000|2024-11-13 11:01:50|41830.2|41810.2|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|2
1731495720000|2024-11-13 11:02:00|41827.3|41807.3|41830.2|41810.2|41830.2|41810.2|41827.3|41807.3|5
1731495730000|2024-11-13 11:02:10|41830.6|41810.6|41830.2|41810.2|41834.8|41814.8|41830.2|41810.2|1
1731495740000|2024-11-13 11:02:20|41834.8|41814.8|41834.5|41814.5|41834.8|41814.8|41834.5|41814.5|5
1731495750000|2024-11-13 11:02:30|41832.3|41812.3|41829.8|41809.8|41834.8|41814.8|41829.8|41809.8|20
1731495760000|2024-11-13 11:02:40|41829.5|41809.5|41827.3|41807.3|41829.5|41809.5|41827.3|41807.3|0
1731495770000|2024-11-13 11:02:50|||||||||5
1731495780000|2024-11-13 11:03:00|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41827.3|41807.3|3
1731495790000|2024-11-13 11:03:10|41832|41812|41829.8|41809.8|41832|41812|41829.8|41809.8|0
1731495810000|2024-11-13 11:03:30|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|3
1731495820000|2024-11-13 11:03:40|41827.3|41807.3|41827|41807|41827.3|41807.3|41827|41807|3
1731495850000|2024-11-13 11:04:10|41827.3|41807.3|41827.3|41807.3|41829.5|41809.5|41827|41807|1
1731495860000|2024-11-13 11:04:20|41829.8|41809.8|41832.3|41812.3|41832.3|41812.3|41827.7|41807.7|3
1731495870000|2024-11-13 11:04:30|41839.8|41819.8|41844.5|41824.5|41844.5|41824.5|41839.8|41819.8|3
1731495880000|2024-11-13 11:04:40|41847|41827|41844.5|41824.5|41849.8|41829.8|41844.5|41824.5|2
1731495890000|2024-11-13 11:04:50|41844.8|41824.8|41842.3|41822.3|41844.8|41824.8|41840.2|41820.2|2
1731495900000|2024-11-13 11:05:00|41839.8|41819.8|41829.8|41809.8|41839.8|41819.8|41829.8|41809.8|0
1731495910000|2024-11-13 11:05:10|41827.3|41807.3|41829.5|41809.5|41829.8|41809.8|41827.3|41807.3|0
1731495920000|2024-11-13 11:05:20|41827.3|41807.3|41827.3|41807.3|41829.8|41809.8|41827.3|41807.3|2
1731495930000|2024-11-13 11:05:30|||||||||1
1731495940000|2024-11-13 11:05:40|41827|41807|41827|41807|41827|41807|41827|41807|2
1731495960000|2024-11-13 11:06:00|41824.5|41804.5|41827|41807|41827|41807|41824.5|41804.5|4
1731495970000|2024-11-13 11:06:10|41824.5|41804.5|41799.8|41779.8|41824.5|41804.5|41799.8|41779.8|14
1731495980000|2024-11-13 11:06:20|41795.2|41775.2|41812.7|41792.7|41812.7|41792.7|41795.2|41775.2|11
1731495990000|2024-11-13 11:06:30|41814.8|41794.8|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|1
1731496000000|2024-11-13 11:06:40|||||||||1
1731496010000|2024-11-13 11:06:50|41822.3|41802.3|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|1
1731496020000|2024-11-13 11:07:00|41817.4|41797.4|41819.9|41799.9|41822.4|41802.4|41817.4|41797.4|2
1731496030000|2024-11-13 11:07:10|41819.5|41799.5|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|0
1731496050000|2024-11-13 11:07:30|41817|41797|41814.9|41794.9|41817|41797|41814.9|41794.9|3
1731496060000|2024-11-13 11:07:40|||||||||1
1731496070000|2024-11-13 11:07:50|41817.7|41797.7|41824.9|41804.9|41824.9|41804.9|41817.7|41797.7|2
1731496080000|2024-11-13 11:08:00|41829.5|41809.5|41837.4|41817.4|41837.4|41817.4|41829.5|41809.5|1
1731496090000|2024-11-13 11:08:10|41837|41817|41839.5|41819.5|41839.5|41819.5|41834.9|41814.9|4
1731496100000|2024-11-13 11:08:20|41839.9|41819.9|41840.2|41820.2|41840.2|41820.2|41835.2|41815.2|5
1731496110000|2024-11-13 11:08:30|41839.9|41819.9|41839.9|41819.9|41840.2|41820.2|41839.9|41819.9|0
1731496120000|2024-11-13 11:08:40|41840.2|41820.2|41843.1|41823.1|41843.1|41823.1|41840.2|41820.2|5
1731496130000|2024-11-13 11:08:50|41848.1|41828.1|41845.2|41825.2|41848.1|41828.1|41845.2|41825.2|9
1731496140000|2024-11-13 11:09:00|41844.9|41824.9|41839.9|41819.9|41844.9|41824.9|41839.9|41819.9|7
1731496150000|2024-11-13 11:09:10|41840.2|41820.2|41839.9|41819.9|41840.2|41820.2|41839.9|41819.9|1
1731496160000|2024-11-13 11:09:20|41840.6|41820.6|41844.5|41824.5|41844.5|41824.5|41840.2|41820.2|2
1731496170000|2024-11-13 11:09:30|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|1
1731496180000|2024-11-13 11:09:40|41845.2|41825.2|41844.9|41824.9|41849.9|41829.9|41844.9|41824.9|4
1731496190000|2024-11-13 11:09:50|41844.5|41824.5|41837.7|41817.7|41844.5|41824.5|41837.7|41817.7|0
1731496200000|2024-11-13 11:10:00|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|0
1731496210000|2024-11-13 11:10:10|41834.9|41814.9|41825.6|41805.6|41834.9|41814.9|41825.6|41805.6|6
1731496220000|2024-11-13 11:10:20|41825.2|41805.2|41831|41811|41831|41811|41825.2|41805.2|5
1731496230000|2024-11-13 11:10:30|41833.1|41813.1|41832.7|41812.7|41833.1|41813.1|41832.7|41812.7|0
1731496240000|2024-11-13 11:10:40|41834.9|41814.9|41835.6|41815.6|41835.6|41815.6|41832.7|41812.7|4
1731496250000|2024-11-13 11:10:50|41837.7|41817.7|41842.7|41822.7|41842.7|41822.7|41837.7|41817.7|3
1731496260000|2024-11-13 11:11:00|41842.4|41822.4|41840.2|41820.2|41842.4|41822.4|41840.2|41820.2|2
1731496270000|2024-11-13 11:11:10|41835.6|41815.6|41825.6|41805.6|41835.6|41815.6|41821.3|41801.3|5
1731496280000|2024-11-13 11:11:20|41823.1|41803.1|41825.6|41805.6|41825.6|41805.6|41823.1|41803.1|5
1731496290000|2024-11-13 11:11:30|41827.7|41807.7|41830.2|41810.2|41830.2|41810.2|41827.7|41807.7|5
1731496300000|2024-11-13 11:11:40|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|1
1731496310000|2024-11-13 11:11:50|41831|41811|41835.2|41815.2|41835.2|41815.2|41831|41811|0
1731496320000|2024-11-13 11:12:00|41830.6|41810.6|41830.2|41810.2|41832.7|41812.7|41830.2|41810.2|1
1731496330000|2024-11-13 11:12:10|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|41830.6|41810.6|0
1731496340000|2024-11-13 11:12:20|41830.2|41810.2|41827.4|41807.4|41830.2|41810.2|41827.4|41807.4|1
1731496360000|2024-11-13 11:12:40|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|41825.2|41805.2|1
1731496370000|2024-11-13 11:12:50|41824.9|41804.9|41820.2|41800.2|41824.9|41804.9|41820.2|41800.2|1
1731496380000|2024-11-13 11:13:00|41815.6|41795.6|41815.2|41795.2|41817.7|41797.7|41815.2|41795.2|3
1731496390000|2024-11-13 11:13:10|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1731496400000|2024-11-13 11:13:20|||||||||2
1731496410000|2024-11-13 11:13:30|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|0
1731496420000|2024-11-13 11:13:40|41814.9|41794.9|41805.2|41785.2|41814.9|41794.9|41805.2|41785.2|2
1731496430000|2024-11-13 11:13:50|41805.6|41785.6|41810.2|41790.2|41810.2|41790.2|41805.6|41785.6|2
1731496440000|2024-11-13 11:14:00|41810.6|41790.6|41814.9|41794.9|41815.2|41795.2|41810.6|41790.6|1
1731496450000|2024-11-13 11:14:10|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|0
1731496460000|2024-11-13 11:14:20|41810.6|41790.6|41809.9|41789.9|41810.6|41790.6|41809.9|41789.9|0
1731496470000|2024-11-13 11:14:30|41809.5|41789.5|41810.2|41790.2|41810.2|41790.2|41809.5|41789.5|4
1731496480000|2024-11-13 11:14:40|41811|41791|41816|41796|41816|41796|41811|41791|0
1731496490000|2024-11-13 11:14:50|41815.6|41795.6|41820.3|41800.3|41825.3|41805.3|41815.6|41795.6|6
1731496500000|2024-11-13 11:15:00|41819.9|41799.9|41819.9|41799.9|41820.3|41800.3|41819.9|41799.9|1
1731496510000|2024-11-13 11:15:10|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|5
1731496520000|2024-11-13 11:15:20|41827.8|41807.8|41830.3|41810.3|41830.3|41810.3|41827.8|41807.8|3
1731496530000|2024-11-13 11:15:30|||||||||4
1731496560000|2024-11-13 11:16:00|41834.9|41814.9|41824.2|41804.2|41834.9|41814.9|41824.2|41804.2|10
1731496570000|2024-11-13 11:16:10|41822|41802|41815.6|41795.6|41822.4|41802.4|41815.6|41795.6|2
1731496580000|2024-11-13 11:16:20|41817.8|41797.8|41812.4|41792.4|41817.8|41797.8|41812.4|41792.4|1
1731496590000|2024-11-13 11:16:30|41812.8|41792.8|41810.3|41790.3|41812.8|41792.8|41810.3|41790.3|1
1731496600000|2024-11-13 11:16:40|41808.1|41788.1|41810.3|41790.3|41810.3|41790.3|41808.1|41788.1|0
1731496620000|2024-11-13 11:17:00|41807.8|41787.8|41819.9|41799.9|41820.3|41800.3|41807.8|41787.8|6
1731496630000|2024-11-13 11:17:10|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|1
1731496640000|2024-11-13 11:17:20|41820.6|41800.6|41822.8|41802.8|41822.8|41802.8|41820.6|41800.6|1
1731496650000|2024-11-13 11:17:30|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|4
1731496660000|2024-11-13 11:17:40|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41824.9|41804.9|1
1731496670000|2024-11-13 11:17:50|41824.9|41804.9|41824.9|41804.9|41825.3|41805.3|41824.9|41804.9|2
1731496690000|2024-11-13 11:18:10|41824.5|41804.5|41820.6|41800.6|41824.5|41804.5|41820.3|41800.3|0
1731496700000|2024-11-13 11:18:20|41820.3|41800.3|41820.3|41800.3|41820.6|41800.6|41820.3|41800.3|0
1731496730000|2024-11-13 11:18:50|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1731496740000|2024-11-13 11:19:00|41820.3|41800.3|41824.9|41804.9|41824.9|41804.9|41820.3|41800.3|5
1731496750000|2024-11-13 11:19:10|41824.5|41804.5|41824.2|41804.2|41824.9|41804.9|41824.2|41804.2|0
1731496760000|2024-11-13 11:19:20|41824.5|41804.5|41824.5|41804.5|41824.9|41804.9|41824.2|41804.2|0
1731496770000|2024-11-13 11:19:30|41824.2|41804.2|41824.9|41804.9|41824.9|41804.9|41822.4|41802.4|6
1731496790000|2024-11-13 11:19:50|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|0
1731496800000|2024-11-13 11:20:00|41826|41806|41835.3|41815.3|41835.3|41815.3|41826|41806|2
1731496810000|2024-11-13 11:20:10|41837.4|41817.4|41835.3|41815.3|41837.4|41817.4|41835.3|41815.3|1
1731496820000|2024-11-13 11:20:20|41833.1|41813.1|41835.3|41815.3|41835.3|41815.3|41833.1|41813.1|1
1731496830000|2024-11-13 11:20:30|41834.9|41814.9|41832.7|41812.7|41834.9|41814.9|41832.7|41812.7|9
1731496840000|2024-11-13 11:20:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1731496850000|2024-11-13 11:20:50|41815.6|41795.6|41810.6|41790.6|41815.6|41795.6|41810.6|41790.6|6
1731496870000|2024-11-13 11:21:10|41808.5|41788.5|41810.3|41790.3|41810.3|41790.3|41808.1|41788.1|2
1731496880000|2024-11-13 11:21:20|41806|41786|41805.3|41785.3|41806|41786|41805.3|41785.3|4
1731496890000|2024-11-13 11:21:30|41805.6|41785.6|41811|41791|41811|41791|41805.6|41785.6|3
1731496900000|2024-11-13 11:21:40|41811.4|41791.4|41817.8|41797.8|41817.8|41797.8|41811.4|41791.4|0
1731496910000|2024-11-13 11:21:50|41819.9|41799.9|41819.9|41799.9|41820.6|41800.6|41819.9|41799.9|6
1731496920000|2024-11-13 11:22:00|41817|41797|41817.4|41797.4|41817.4|41797.4|41817|41797|0
1731496930000|2024-11-13 11:22:10|41815.3|41795.3|41807.8|41787.8|41815.3|41795.3|41807.8|41787.8|2
1731496940000|2024-11-13 11:22:20|41807.4|41787.4|41802|41782|41807.4|41787.4|41802|41782|1
1731496950000|2024-11-13 11:22:30|||||||||4
1731496960000|2024-11-13 11:22:40|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|0
1731496970000|2024-11-13 11:22:50|41800.3|41780.3|41800.3|41780.3|41802.4|41782.4|41800.3|41780.3|1
1731496980000|2024-11-13 11:23:00|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|0
1731496990000|2024-11-13 11:23:10|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|41795.7|41775.7|2
1731497000000|2024-11-13 11:23:20|||||||||3
1731497010000|2024-11-13 11:23:30|41794.9|41774.9|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|4
1731497020000|2024-11-13 11:23:40|41794.9|41774.9|41792.1|41772.1|41794.9|41774.9|41792.1|41772.1|1
1731497030000|2024-11-13 11:23:50|41789.9|41769.9|41784.9|41764.9|41789.9|41769.9|41784.9|41764.9|1
1731497040000|2024-11-13 11:24:00|41780.3|41760.3|41780.3|41760.3|41780.3|41760.3|41775.7|41755.7|11
1731497050000|2024-11-13 11:24:10|41780.7|41760.7|41785.3|41765.3|41785.3|41765.3|41780.7|41760.7|1
1731497060000|2024-11-13 11:24:20|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1731497080000|2024-11-13 11:24:40|41785.3|41765.3|41789.9|41769.9|41789.9|41769.9|41785.3|41765.3|0
1731497090000|2024-11-13 11:24:50|41794.6|41774.6|41794.9|41774.9|41795.3|41775.3|41794.6|41774.6|1
1731497100000|2024-11-13 11:25:00|41792.4|41772.4|41789.9|41769.9|41794.9|41774.9|41789.9|41769.9|0
1731497110000|2024-11-13 11:25:10|41792.4|41772.4|41794.9|41774.9|41799.2|41779.2|41789.9|41769.9|5
1731497120000|2024-11-13 11:25:20|41794.6|41774.6|41794.9|41774.9|41794.9|41774.9|41792.4|41772.4|0
1731497130000|2024-11-13 11:25:30|41794.6|41774.6|41792.1|41772.1|41794.6|41774.6|41792.1|41772.1|0
1731497140000|2024-11-13 11:25:40|41792.4|41772.4|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|0
1731497160000|2024-11-13 11:26:00|41789.6|41769.6|41784.9|41764.9|41789.9|41769.9|41784.9|41764.9|1
1731497170000|2024-11-13 11:26:10|41785.3|41765.3|41788.2|41768.2|41788.2|41768.2|41784.9|41764.9|4
1731497180000|2024-11-13 11:26:20|41790.3|41770.3|41792.8|41772.8|41792.8|41772.8|41790.3|41770.3|1
1731497190000|2024-11-13 11:26:30|41790.7|41770.7|41792.8|41772.8|41792.8|41772.8|41790.3|41770.3|0
1731497210000|2024-11-13 11:26:50|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|1
1731497220000|2024-11-13 11:27:00|41789.9|41769.9|41790.3|41770.3|41790.3|41770.3|41789.9|41769.9|1
1731497230000|2024-11-13 11:27:10|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41789.9|41769.9|2
1731497240000|2024-11-13 11:27:20|41794.6|41774.6|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|2
1731497250000|2024-11-13 11:27:30|41790.3|41770.3|41789.9|41769.9|41790.3|41770.3|41789.9|41769.9|0
1731497260000|2024-11-13 11:27:40|41789.6|41769.6|41787.1|41767.1|41789.6|41769.6|41787.1|41767.1|7
1731497270000|2024-11-13 11:27:50|41787.4|41767.4|41789.9|41769.9|41790.7|41770.7|41784.9|41764.9|4
1731497280000|2024-11-13 11:28:00|41787.8|41767.8|41790.3|41770.3|41790.3|41770.3|41787.8|41767.8|3
1731497290000|2024-11-13 11:28:10|41792.8|41772.8|41790.3|41770.3|41794.9|41774.9|41790.3|41770.3|2
1731497300000|2024-11-13 11:28:20|41789.9|41769.9|41790.3|41770.3|41792.8|41772.8|41789.9|41769.9|1
1731497310000|2024-11-13 11:28:30|41792.8|41772.8|41789.9|41769.9|41792.8|41772.8|41789.9|41769.9|3
1731497320000|2024-11-13 11:28:40|41787.4|41767.4|41789.9|41769.9|41789.9|41769.9|41787.1|41767.1|3
1731497330000|2024-11-13 11:28:50|41790.3|41770.3|41789.9|41769.9|41790.3|41770.3|41789.9|41769.9|2
1731497340000|2024-11-13 11:29:00|41785.7|41765.7|41785.3|41765.3|41785.7|41765.7|41785.3|41765.3|0
1731497350000|2024-11-13 11:29:10|41787.8|41767.8|41790.3|41770.3|41790.7|41770.7|41787.8|41767.8|5
1731497360000|2024-11-13 11:29:20|41789.9|41769.9|41790.3|41770.3|41790.7|41770.7|41789.9|41769.9|0
1731497370000|2024-11-13 11:29:30|41789.9|41769.9|41784.6|41764.6|41789.9|41769.9|41784.6|41764.6|0
1731497380000|2024-11-13 11:29:40|41784.9|41764.9|41784.6|41764.6|41784.9|41764.9|41784.6|41764.6|0
1731497390000|2024-11-13 11:29:50|41780.3|41760.3|41774.9|41754.9|41780.3|41760.3|41774.9|41754.9|3
1731497400000|2024-11-13 11:30:00|41775.7|41755.7|41770.7|41750.7|41775.7|41755.7|41770.3|41750.3|15
1731497410000|2024-11-13 11:30:10|41772.8|41752.8|41772.4|41752.4|41774.9|41754.9|41772.4|41752.4|4
1731497420000|2024-11-13 11:30:20|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41770.3|41750.3|1
1731497430000|2024-11-13 11:30:30|41775.3|41755.3|41775.3|41755.3|41775.3|41755.3|41775.3|41755.3|2
1731497440000|2024-11-13 11:30:40|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|41777.8|41757.8|3
1731497450000|2024-11-13 11:30:50|41775.3|41755.3|41772.4|41752.4|41775.3|41755.3|41772.4|41752.4|4
1731497460000|2024-11-13 11:31:00|41772.8|41752.8|41774.9|41754.9|41774.9|41754.9|41772.8|41752.8|1
1731497470000|2024-11-13 11:31:10|41775.3|41755.3|41772.5|41752.5|41775.3|41755.3|41772.5|41752.5|1
1731497480000|2024-11-13 11:31:20|41772.8|41752.8|41775|41755|41775|41755|41772.8|41752.8|2
1731497490000|2024-11-13 11:31:30|41772.8|41752.8|41775.3|41755.3|41775.3|41755.3|41772.8|41752.8|1
1731497500000|2024-11-13 11:31:40|41775|41755|41775|41755|41775.3|41755.3|41772.8|41752.8|8
1731497510000|2024-11-13 11:31:50|41772.5|41752.5|41775|41755|41775|41755|41772.5|41752.5|0
1731497530000|2024-11-13 11:32:10|41774.6|41754.6|41781.1|41761.1|41781.1|41761.1|41772.8|41752.8|12
1731497540000|2024-11-13 11:32:20|41781.4|41761.4|41785|41765|41785.7|41765.7|41781.4|41761.4|1
1731497550000|2024-11-13 11:32:30|41784.6|41764.6|41782.5|41762.5|41785|41765|41780.3|41760.3|0
1731497560000|2024-11-13 11:32:40|41782.8|41762.8|41785|41765|41785.3|41765.3|41782.8|41762.8|3
1731497570000|2024-11-13 11:32:50|41782.8|41762.8|41780.3|41760.3|41782.8|41762.8|41780.3|41760.3|0
1731497580000|2024-11-13 11:33:00|41780.7|41760.7|41785|41765|41785|41765|41780|41760|4
1731497590000|2024-11-13 11:33:10|41782.5|41762.5|41780.3|41760.3|41785|41765|41780|41760|0
1731497600000|2024-11-13 11:33:20|41785|41765|41785|41765|41787.1|41767.1|41785|41765|4
1731497610000|2024-11-13 11:33:30|41782.8|41762.8|41780.3|41760.3|41785|41765|41780.3|41760.3|0
1731497620000|2024-11-13 11:33:40|41780|41760|41780|41760|41780.3|41760.3|41780|41760|0
1731497630000|2024-11-13 11:33:50|41777.5|41757.5|41775.3|41755.3|41777.5|41757.5|41775.3|41755.3|0
1731497640000|2024-11-13 11:34:00|41775|41755|41765.3|41745.3|41775|41755|41765.3|41745.3|2
1731497650000|2024-11-13 11:34:10|41755.3|41735.3|41725.3|41705.3|41755.3|41735.3|41725.3|41705.3|45
1731497660000|2024-11-13 11:34:20|||||||||4
1731497670000|2024-11-13 11:34:30|41727.8|41707.8|41730|41710|41730|41710|41727.8|41707.8|2
1731497680000|2024-11-13 11:34:40|41727.5|41707.5|41722.1|41702.1|41727.5|41707.5|41722.1|41702.1|13
1731497690000|2024-11-13 11:34:50|41722.5|41702.5|41722.5|41702.5|41725|41705|41722.5|41702.5|3
1731497700000|2024-11-13 11:35:00|41722.8|41702.8|41722.5|41702.5|41722.8|41702.8|41722.5|41702.5|3
1731497710000|2024-11-13 11:35:10|41725|41705|41715|41695|41725|41705|41715|41695|14
1731497720000|2024-11-13 11:35:20|41712.5|41692.5|41682.5|41662.5|41712.5|41692.5|41682.5|41662.5|92
1731497730000|2024-11-13 11:35:30|41677.4|41657.4|41669.6|41649.6|41677.4|41657.4|41664.6|41644.6|30
1731497740000|2024-11-13 11:35:40|41669.2|41649.2|41680|41660|41682.1|41662.1|41669.2|41649.2|29
1731497750000|2024-11-13 11:35:50|41681.7|41661.7|41695|41675|41695|41675|41681.7|41661.7|7
1731497760000|2024-11-13 11:36:00|41694.6|41674.6|41689.6|41669.6|41696.7|41676.7|41689.6|41669.6|28
1731497770000|2024-11-13 11:36:10|41689.2|41669.2|41682.1|41662.1|41689.2|41669.2|41679.6|41659.6|15
1731497780000|2024-11-13 11:36:20|41684.2|41664.2|41684.6|41664.6|41684.6|41664.6|41684.2|41664.2|1
1731497790000|2024-11-13 11:36:30|41684.2|41664.2|41684.6|41664.6|41684.6|41664.6|41684.2|41664.2|12
1731497800000|2024-11-13 11:36:40|41684.2|41664.2|41676.7|41656.7|41684.2|41664.2|41676.7|41656.7|0
1731497810000|2024-11-13 11:36:50|41676.4|41656.4|41672.1|41652.1|41676.7|41656.7|41672.1|41652.1|8
1731497820000|2024-11-13 11:37:00|41674.6|41654.6|41674.6|41654.6|41676.7|41656.7|41669.6|41649.6|70
1731497830000|2024-11-13 11:37:10|41675|41655|41674.6|41654.6|41677.1|41657.1|41674.6|41654.6|4
1731497840000|2024-11-13 11:37:20|41677.1|41657.1|41674.6|41654.6|41677.1|41657.1|41674.6|41654.6|1
1731497850000|2024-11-13 11:37:30|41676.7|41656.7|41676.4|41656.4|41679.2|41659.2|41676.4|41656.4|5
1731497860000|2024-11-13 11:37:40|41674.2|41654.2|41671.7|41651.7|41674.2|41654.2|41671.7|41651.7|11
1731497870000|2024-11-13 11:37:50|||||||||1
1731497880000|2024-11-13 11:38:00|41674.2|41654.2|41676.7|41656.7|41676.7|41656.7|41674.2|41654.2|6
1731497890000|2024-11-13 11:38:10|||||||||3
1731497900000|2024-11-13 11:38:20|41677.1|41657.1|41681.7|41661.7|41681.7|41661.7|41677.1|41657.1|9
1731497910000|2024-11-13 11:38:30|41682.1|41662.1|41686.7|41666.7|41686.7|41666.7|41682.1|41662.1|1
1731497920000|2024-11-13 11:38:40|41689.2|41669.2|41694.2|41674.2|41694.2|41674.2|41689.2|41669.2|8
1731497930000|2024-11-13 11:38:50|41694.6|41674.6|41699.6|41679.6|41704.2|41684.2|41694.6|41674.6|8
1731497940000|2024-11-13 11:39:00|41699.2|41679.2|41701.7|41681.7|41704.6|41684.6|41699.2|41679.2|0
1731497950000|2024-11-13 11:39:10|41699.6|41679.6|41701.7|41681.7|41701.7|41681.7|41699.6|41679.6|7
1731497960000|2024-11-13 11:39:20|41699.6|41679.6|41704.6|41684.6|41704.6|41684.6|41699.6|41679.6|1
1731497970000|2024-11-13 11:39:30|||||||||1
1731497980000|2024-11-13 11:39:40|41704.3|41684.3|41701.8|41681.8|41704.6|41684.6|41699.6|41679.6|3
1731497990000|2024-11-13 11:39:50|41703.9|41683.9|41704.6|41684.6|41704.6|41684.6|41703.9|41683.9|7
1731498000000|2024-11-13 11:40:00|41704.3|41684.3|41704.3|41684.3|41704.6|41684.6|41704.3|41684.3|0
1731498010000|2024-11-13 11:40:10|41703.9|41683.9|41704.6|41684.6|41704.6|41684.6|41699.6|41679.6|9
1731498020000|2024-11-13 11:40:20|41706.8|41686.8|41707.1|41687.1|41709.3|41689.3|41704.3|41684.3|5
1731498030000|2024-11-13 11:40:30|41709.6|41689.6|41704.3|41684.3|41711.8|41691.8|41704.3|41684.3|9
1731498040000|2024-11-13 11:40:40|41703.9|41683.9|41701.4|41681.4|41703.9|41683.9|41701.4|41681.4|0
1731498050000|2024-11-13 11:40:50|41698.9|41678.9|41699.6|41679.6|41699.6|41679.6|41694.3|41674.3|16
1731498060000|2024-11-13 11:41:00|41699.3|41679.3|41709.3|41689.3|41709.3|41689.3|41699.3|41679.3|2
1731498070000|2024-11-13 11:41:10|41711.8|41691.8|41707.1|41687.1|41711.8|41691.8|41707.1|41687.1|0
1731498080000|2024-11-13 11:41:20|41709.6|41689.6|41714.3|41694.3|41714.3|41694.3|41709.6|41689.6|11
1731498090000|2024-11-13 11:41:30|41713.9|41693.9|41709.6|41689.6|41713.9|41693.9|41709.6|41689.6|0
1731498100000|2024-11-13 11:41:40|41712.1|41692.1|41714.3|41694.3|41714.6|41694.6|41711.8|41691.8|11
1731498110000|2024-11-13 11:41:50|41714.6|41694.6|41714.3|41694.3|41714.6|41694.6|41714.3|41694.3|22
1731498120000|2024-11-13 11:42:00|41710|41690|41714.6|41694.6|41715|41695|41709.6|41689.6|0
1731498130000|2024-11-13 11:42:10|41714.3|41694.3|41714.6|41694.6|41714.6|41694.6|41714.3|41694.3|0
1731498140000|2024-11-13 11:42:20|41715|41695|41717.1|41697.1|41717.1|41697.1|41715|41695|6
1731498150000|2024-11-13 11:42:30|41716.8|41696.8|41712.1|41692.1|41719.6|41699.6|41712.1|41692.1|8
1731498160000|2024-11-13 11:42:40|41714.6|41694.6|41719.3|41699.3|41719.6|41699.6|41714.6|41694.6|13
1731498170000|2024-11-13 11:42:50|41718.9|41698.9|41726.8|41706.8|41726.8|41706.8|41716.8|41696.8|9
1731498180000|2024-11-13 11:43:00|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|2
1731498190000|2024-11-13 11:43:10|41731.8|41711.8|41731.8|41711.8|41734.6|41714.6|41731.8|41711.8|14
1731498200000|2024-11-13 11:43:20|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|41729.3|41709.3|0
1731498210000|2024-11-13 11:43:30|41728.9|41708.9|41724.3|41704.3|41728.9|41708.9|41724.3|41704.3|1
1731498220000|2024-11-13 11:43:40|41721.8|41701.8|41726.8|41706.8|41726.8|41706.8|41721.8|41701.8|3
1731498230000|2024-11-13 11:43:50|41724.6|41704.6|41724.3|41704.3|41724.6|41704.6|41724.3|41704.3|2
1731498240000|2024-11-13 11:44:00|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|41721.8|41701.8|1
1731498250000|2024-11-13 11:44:10|41719.3|41699.3|41716.8|41696.8|41719.3|41699.3|41716.8|41696.8|6
1731498260000|2024-11-13 11:44:20|41716.4|41696.4|41714.3|41694.3|41716.4|41696.4|41714.3|41694.3|0
1731498270000|2024-11-13 11:44:30|41711.8|41691.8|41711.4|41691.4|41711.8|41691.8|41711.4|41691.4|8
1731498280000|2024-11-13 11:44:40|41711|41691|41694.6|41674.6|41711.4|41691.4|41694.6|41674.6|7
1731498290000|2024-11-13 11:44:50|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|2
1731498300000|2024-11-13 11:45:00|41701.8|41681.8|41707.1|41687.1|41707.1|41687.1|41701.8|41681.8|2
1731498310000|2024-11-13 11:45:10|41706.8|41686.8|41704.3|41684.3|41707.1|41687.1|41704.3|41684.3|7
1731498320000|2024-11-13 11:45:20|41699.3|41679.3|41697.1|41677.1|41699.3|41679.3|41695|41675|9
1731498330000|2024-11-13 11:45:30|41699.6|41679.6|41689.6|41669.6|41699.6|41679.6|41689.6|41669.6|7
1731498340000|2024-11-13 11:45:40|41683.9|41663.9|41678.5|41658.5|41683.9|41663.9|41678.5|41658.5|5
1731498350000|2024-11-13 11:45:50|41676|41656|41678.5|41658.5|41678.9|41658.9|41676|41656|10
1731498360000|2024-11-13 11:46:00|41671.8|41651.8|41666.8|41646.8|41671.8|41651.8|41664.3|41644.3|18
1731498370000|2024-11-13 11:46:10|41664.6|41644.6|41654.6|41634.6|41667.1|41647.1|41654.6|41634.6|24
1731498380000|2024-11-13 11:46:20|41656.8|41636.8|41660|41640|41660|41640|41651.8|41631.8|22
1731498390000|2024-11-13 11:46:30|41659.6|41639.6|41660|41640|41660|41640|41659.6|41639.6|1
1731498400000|2024-11-13 11:46:40|41659.6|41639.6|41662.1|41642.1|41662.1|41642.1|41659.6|41639.6|2
1731498410000|2024-11-13 11:46:50|41661.8|41641.8|41664.6|41644.6|41664.6|41644.6|41659.6|41639.6|0
1731498420000|2024-11-13 11:47:00|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41661.8|41641.8|19
1731498430000|2024-11-13 11:47:10|41668.9|41648.9|41674.6|41654.6|41674.6|41654.6|41668.9|41648.9|4
1731498440000|2024-11-13 11:47:20|41675|41655|41679.6|41659.6|41679.6|41659.6|41674.6|41654.6|1
1731498450000|2024-11-13 11:47:30|41679.7|41659.7|41680|41660|41682.2|41662.2|41679.7|41659.7|2
1731498460000|2024-11-13 11:47:40|41679.7|41659.7|41676.8|41656.8|41679.7|41659.7|41676.4|41656.4|14
1731498470000|2024-11-13 11:47:50|41678.9|41658.9|41679.3|41659.3|41679.3|41659.3|41676.4|41656.4|10
1731498480000|2024-11-13 11:48:00|41679.7|41659.7|41684.3|41664.3|41684.3|41664.3|41679.3|41659.3|3
1731498490000|2024-11-13 11:48:10|41685|41665|41689.3|41669.3|41689.3|41669.3|41685|41665|1
1731498500000|2024-11-13 11:48:20|41689.7|41669.7|41709.7|41689.7|41711.8|41691.8|41689.7|41669.7|11
1731498510000|2024-11-13 11:48:30|41711.8|41691.8|41677.2|41657.2|41711.8|41691.8|41676.8|41656.8|59
1731498520000|2024-11-13 11:48:40|41674.7|41654.7|41674.7|41654.7|41678.9|41658.9|41674.3|41654.3|8
1731498530000|2024-11-13 11:48:50|41676.8|41656.8|41685|41665|41685|41665|41676.8|41656.8|2
1731498540000|2024-11-13 11:49:00|41684.7|41664.7|41684.3|41664.3|41685|41665|41684.3|41664.3|1
1731498550000|2024-11-13 11:49:10|41683.9|41663.9|41684.3|41664.3|41684.3|41664.3|41683.9|41663.9|0
1731498560000|2024-11-13 11:49:20|41682.2|41662.2|41676.8|41656.8|41682.2|41662.2|41676.8|41656.8|3
1731498570000|2024-11-13 11:49:30|41677.2|41657.2|41681.8|41661.8|41681.8|41661.8|41677.2|41657.2|2
1731498580000|2024-11-13 11:49:40|41682.2|41662.2|41684.7|41664.7|41684.7|41664.7|41682.2|41662.2|1
1731498590000|2024-11-13 11:49:50|41685|41665|41687.2|41667.2|41687.5|41667.5|41685|41665|4
1731498600000|2024-11-13 11:50:00|41687.5|41667.5|41694.7|41674.7|41694.7|41674.7|41687.2|41667.2|0
1731498610000|2024-11-13 11:50:10|41694.3|41674.3|41694.7|41674.7|41694.7|41674.7|41694.3|41674.3|1
1731498620000|2024-11-13 11:50:20|41694.3|41674.3|41694.3|41674.3|41694.7|41674.7|41694.3|41674.3|0
1731498630000|2024-11-13 11:50:30|||||||||1
1731498640000|2024-11-13 11:50:40|41694.7|41674.7|41695|41675|41697.2|41677.2|41694.7|41674.7|4
1731498650000|2024-11-13 11:50:50|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41695|41675|0
1731498660000|2024-11-13 11:51:00|41697.5|41677.5|41689.3|41669.3|41697.5|41677.5|41687.9|41667.9|5
1731498670000|2024-11-13 11:51:10|41689.7|41669.7|41678.9|41658.9|41690.8|41670.8|41678.9|41658.9|8
1731498680000|2024-11-13 11:51:20|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41678.9|41658.9|0
1731498690000|2024-11-13 11:51:30|41678.9|41658.9|41674.3|41654.3|41678.9|41658.9|41673.9|41653.9|2
1731498700000|2024-11-13 11:51:40|41670|41650|41675.4|41655.4|41675.4|41655.4|41670|41650|2
1731498710000|2024-11-13 11:51:50|41675|41655|41679.3|41659.3|41680|41660|41675|41655|0
1731498720000|2024-11-13 11:52:00|41680|41660|41684.3|41664.3|41684.7|41664.7|41679.3|41659.3|1
1731498730000|2024-11-13 11:52:10|41680|41660|41681.8|41661.8|41681.8|41661.8|41679.3|41659.3|3
1731498740000|2024-11-13 11:52:20|41679.7|41659.7|41682.2|41662.2|41682.2|41662.2|41679.3|41659.3|0
1731498750000|2024-11-13 11:52:30|41682.5|41662.5|41682.2|41662.2|41682.5|41662.5|41682.2|41662.2|0
1731498760000|2024-11-13 11:52:40|41682.5|41662.5|41684.7|41664.7|41686.8|41666.8|41682.5|41662.5|1
1731498770000|2024-11-13 11:52:50|41686.8|41666.8|41689.7|41669.7|41689.7|41669.7|41684.3|41664.3|1
1731498780000|2024-11-13 11:53:00|41690|41670|41694.7|41674.7|41695|41675|41690|41670|9
1731498790000|2024-11-13 11:53:10|41699.3|41679.3|41695|41675|41700|41680|41695|41675|2
1731498800000|2024-11-13 11:53:20|41697.2|41677.2|41709.7|41689.7|41709.7|41689.7|41697.2|41677.2|2
1731498810000|2024-11-13 11:53:30|41709.3|41689.3|41709.3|41689.3|41710|41690|41709.3|41689.3|6
1731498820000|2024-11-13 11:53:40|41709.7|41689.7|41709.3|41689.3|41709.7|41689.7|41709.3|41689.3|1
1731498830000|2024-11-13 11:53:50|41709.7|41689.7|41703.6|41683.6|41709.7|41689.7|41703.6|41683.6|4
1731498840000|2024-11-13 11:54:00|41701.4|41681.4|41697.2|41677.2|41701.4|41681.4|41694.7|41674.7|5
1731498850000|2024-11-13 11:54:10|41694.7|41674.7|41699.3|41679.3|41699.3|41679.3|41694.7|41674.7|0
1731498860000|2024-11-13 11:54:20|41694.7|41674.7|41695.4|41675.4|41697.2|41677.2|41694.7|41674.7|6
1731498870000|2024-11-13 11:54:30|41699.7|41679.7|41702.5|41682.5|41702.9|41682.9|41699.7|41679.7|4
1731498880000|2024-11-13 11:54:40|41702.9|41682.9|41710|41690|41710|41690|41702.5|41682.5|3
1731498890000|2024-11-13 11:54:50|41710.4|41690.4|41714.3|41694.3|41714.7|41694.7|41709.7|41689.7|5
1731498900000|2024-11-13 11:55:00|41709.7|41689.7|41719.7|41699.7|41719.7|41699.7|41709.7|41689.7|3
1731498910000|2024-11-13 11:55:10|41719.3|41699.3|41718.6|41698.6|41719.3|41699.3|41718.6|41698.6|0
1731498920000|2024-11-13 11:55:20|41716.4|41696.4|41714.7|41694.7|41716.4|41696.4|41711.8|41691.8|3
1731498930000|2024-11-13 11:55:30|41717.2|41697.2|41719.3|41699.3|41719.3|41699.3|41714.7|41694.7|0
1731498940000|2024-11-13 11:55:40|41720.1|41700.1|41724.3|41704.3|41724.3|41704.3|41719.7|41699.7|3
1731498950000|2024-11-13 11:55:50|41724.7|41704.7|41724.7|41704.7|41729.3|41709.3|41724.3|41704.3|3
1731498960000|2024-11-13 11:56:00|41724.3|41704.3|41725.1|41705.1|41725.1|41705.1|41724.3|41704.3|0
1731498970000|2024-11-13 11:56:10|41725.4|41705.4|41725.1|41705.1|41725.4|41705.4|41725.1|41705.1|0
1731498980000|2024-11-13 11:56:20|41725.4|41705.4|41739.7|41719.7|41741.8|41721.8|41725.4|41705.4|1
1731498990000|2024-11-13 11:56:30|41740.1|41720.1|41739.7|41719.7|41744.3|41724.3|41734.7|41714.7|5
1731499000000|2024-11-13 11:56:40|41740.1|41720.1|41741.8|41721.8|41742.2|41722.2|41739.3|41719.3|2
1731499010000|2024-11-13 11:56:50|41739.7|41719.7|41739.7|41719.7|41740.1|41720.1|41739.7|41719.7|1
1731499020000|2024-11-13 11:57:00|41742.2|41722.2|41740.1|41720.1|41742.2|41722.2|41739.7|41719.7|2
1731499030000|2024-11-13 11:57:10|41742.2|41722.2|41744.3|41724.3|41744.7|41724.7|41742.2|41722.2|12
1731499040000|2024-11-13 11:57:20|41742.2|41722.2|41745.1|41725.1|41745.1|41725.1|41740.1|41720.1|1
1731499050000|2024-11-13 11:57:30|41747.2|41727.2|41747.2|41727.2|41747.2|41727.2|41744.7|41724.7|2
1731499060000|2024-11-13 11:57:40|41745.1|41725.1|41745.1|41725.1|41747.2|41727.2|41745.1|41725.1|2
1731499070000|2024-11-13 11:57:50|41744.7|41724.7|41749.3|41729.3|41749.7|41729.7|41744.7|41724.7|7
1731499080000|2024-11-13 11:58:00|41747.2|41727.2|41750.1|41730.1|41750.1|41730.1|41744.7|41724.7|3
1731499090000|2024-11-13 11:58:10|41750.4|41730.4|41752.6|41732.6|41752.6|41732.6|41750.4|41730.4|4
1731499100000|2024-11-13 11:58:20|41752.9|41732.9|41755.1|41735.1|41755.1|41735.1|41752.9|41732.9|8
1731499110000|2024-11-13 11:58:30|41759.7|41739.7|41764.7|41744.7|41765.1|41745.1|41755.1|41735.1|3
1731499120000|2024-11-13 11:58:40|41765.1|41745.1|41769.3|41749.3|41769.3|41749.3|41764.7|41744.7|2
1731499130000|2024-11-13 11:58:50|41769.7|41749.7|41777.2|41757.2|41777.2|41757.2|41769.7|41749.7|13
1731499140000|2024-11-13 11:59:00|41779.7|41759.7|41774.7|41754.7|41779.7|41759.7|41772.2|41752.2|16
1731499150000|2024-11-13 11:59:10|41772.2|41752.2|41769.7|41749.7|41772.2|41752.2|41767.6|41747.6|2
1731499160000|2024-11-13 11:59:20|41770.1|41750.1|41764.7|41744.7|41770.1|41750.1|41764.7|41744.7|6
1731499170000|2024-11-13 11:59:30|41762.6|41742.6|41765.1|41745.1|41765.1|41745.1|41762.6|41742.6|10
1731499180000|2024-11-13 11:59:40|41769.7|41749.7|41759.7|41739.7|41769.7|41749.7|41759.7|41739.7|7
1731499190000|2024-11-13 11:59:50|41757.6|41737.6|41755.1|41735.1|41760.1|41740.1|41754.7|41734.7|15
1731499200000|2024-11-13 12:00:00|41755.4|41735.4|41795.1|41775.1|41805.4|41785.4|41755.4|41735.4|139
1731499210000|2024-11-13 12:00:10|41793.3|41773.3|41775.8|41755.8|41793.3|41773.3|41772.9|41752.9|13
1731499220000|2024-11-13 12:00:20|41776.2|41756.2|41770.8|41750.8|41776.2|41756.2|41770.4|41750.4|9
1731499230000|2024-11-13 12:00:30|41771.2|41751.2|41775.1|41755.1|41775.4|41755.4|41770.1|41750.1|4
1731499240000|2024-11-13 12:00:40|41775.4|41755.4|41750.1|41730.1|41777.6|41757.6|41750.1|41730.1|15
1731499250000|2024-11-13 12:00:50|41750.4|41730.4|41780.8|41760.8|41780.8|41760.8|41750.4|41730.4|16
1731499260000|2024-11-13 12:01:00|41781.2|41761.2|41805.4|41785.4|41805.8|41785.8|41781.2|41761.2|42
1731499270000|2024-11-13 12:01:10|41807.9|41787.9|41792.6|41772.6|41810.1|41790.1|41790.1|41770.1|6
1731499280000|2024-11-13 12:01:20|41795.1|41775.1|41792.6|41772.6|41797.6|41777.6|41792.6|41772.6|2
1731499290000|2024-11-13 12:01:30|41792.2|41772.2|41785.4|41765.4|41792.2|41772.2|41785.4|41765.4|1
1731499300000|2024-11-13 12:01:40|41782.6|41762.6|41780.4|41760.4|41782.6|41762.6|41777.6|41757.6|6
1731499310000|2024-11-13 12:01:50|41780.1|41760.1|41785.4|41765.4|41785.4|41765.4|41777.6|41757.6|2
1731499320000|2024-11-13 12:02:00|41790.4|41770.4|41797.6|41777.6|41800.1|41780.1|41790.4|41770.4|5
1731499330000|2024-11-13 12:02:10|41797.9|41777.9|41800.8|41780.8|41800.8|41780.8|41797.2|41777.2|5
1731499340000|2024-11-13 12:02:20|41800.4|41780.4|41800.1|41780.1|41800.4|41780.4|41800.1|41780.1|0
1731499350000|2024-11-13 12:02:30|41800.4|41780.4|41805.1|41785.1|41805.1|41785.1|41800.4|41780.4|2
1731499360000|2024-11-13 12:02:40|41802.6|41782.6|41805.1|41785.1|41805.1|41785.1|41802.6|41782.6|2
1731499370000|2024-11-13 12:02:50|41809.7|41789.7|41810.1|41790.1|41812.9|41792.9|41807.9|41787.9|20
1731499380000|2024-11-13 12:03:00|41807.9|41787.9|41810.4|41790.4|41810.4|41790.4|41807.2|41787.2|5
1731499390000|2024-11-13 12:03:10|41812.6|41792.6|41815.1|41795.1|41815.4|41795.4|41812.6|41792.6|13
1731499400000|2024-11-13 12:03:20|41810.4|41790.4|41810.1|41790.1|41810.8|41790.8|41807.2|41787.2|2
1731499410000|2024-11-13 12:03:30|41807.6|41787.6|41805.1|41785.1|41810.4|41790.4|41805.1|41785.1|3
1731499420000|2024-11-13 12:03:40|41800.8|41780.8|41797.6|41777.6|41800.8|41780.8|41797.2|41777.2|2
1731499430000|2024-11-13 12:03:50|41795.5|41775.5|41800.1|41780.1|41800.1|41780.1|41795.5|41775.5|1
1731499440000|2024-11-13 12:04:00|41800.5|41780.5|41802.6|41782.6|41803|41783|41800.5|41780.5|6
1731499450000|2024-11-13 12:04:10|41800.8|41780.8|41803|41783|41805.1|41785.1|41800.5|41780.5|1
1731499460000|2024-11-13 12:04:20|41805.1|41785.1|41803.7|41783.7|41805.1|41785.1|41800.5|41780.5|4
1731499470000|2024-11-13 12:04:30|41803.3|41783.3|41800.5|41780.5|41803.7|41783.7|41800.5|41780.5|9
1731499480000|2024-11-13 12:04:40|41800.8|41780.8|41800.5|41780.5|41803|41783|41800.5|41780.5|0
1731499490000|2024-11-13 12:04:50|41790.8|41770.8|41790.8|41770.8|41791.2|41771.2|41790.1|41770.1|13
1731499500000|2024-11-13 12:05:00|41791.2|41771.2|41780.8|41760.8|41793.3|41773.3|41780.8|41760.8|14
1731499510000|2024-11-13 12:05:10|41785.1|41765.1|41790.5|41770.5|41790.5|41770.5|41785.1|41765.1|4
1731499520000|2024-11-13 12:05:20|41795.5|41775.5|41800.8|41780.8|41803|41783|41795.5|41775.5|12
1731499530000|2024-11-13 12:05:30|41801.2|41781.2|41803.3|41783.3|41803.3|41783.3|41800.8|41780.8|3
1731499540000|2024-11-13 12:05:40|41802.6|41782.6|41795.8|41775.8|41802.6|41782.6|41795.8|41775.8|8
1731499550000|2024-11-13 12:05:50|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|0
1731499560000|2024-11-13 12:06:00|41795.1|41775.1|41785.5|41765.5|41795.1|41775.1|41785.5|41765.5|24
1731499570000|2024-11-13 12:06:10|41785.1|41765.1|41785.5|41765.5|41785.5|41765.5|41780.8|41760.8|1
1731499580000|2024-11-13 12:06:20|41785.1|41765.1|41788|41768|41788|41768|41785.1|41765.1|0
1731499590000|2024-11-13 12:06:30|41790.5|41770.5|41790.5|41770.5|41790.8|41770.8|41790.5|41770.5|1
1731499600000|2024-11-13 12:06:40|41790.8|41770.8|41790.8|41770.8|41795.5|41775.5|41790.5|41770.5|0
1731499610000|2024-11-13 12:06:50|41790.5|41770.5|41788.7|41768.7|41790.8|41770.8|41787.6|41767.6|9
1731499620000|2024-11-13 12:07:00|41788.3|41768.3|41788.3|41768.3|41788.7|41768.7|41788|41768|1
1731499630000|2024-11-13 12:07:10|41788.7|41768.7|41788|41768|41788.7|41768.7|41785.8|41765.8|0
1731499640000|2024-11-13 12:07:20|41785.8|41765.8|41790.1|41770.1|41790.1|41770.1|41785.8|41765.8|0
1731499650000|2024-11-13 12:07:30|41787.6|41767.6|41785.5|41765.5|41787.6|41767.6|41785.5|41765.5|0
1731499660000|2024-11-13 12:07:40|41788|41768|41785.8|41765.8|41788|41768|41785.5|41765.5|2
1731499670000|2024-11-13 12:07:50|41788|41768|41785.8|41765.8|41790.5|41770.5|41785.8|41765.8|1
1731499680000|2024-11-13 12:08:00|41788|41768|41788|41768|41788|41768|41785.8|41765.8|1
1731499690000|2024-11-13 12:08:10|41785.5|41765.5|41783.3|41763.3|41785.8|41765.8|41783.3|41763.3|2
1731499700000|2024-11-13 12:08:20|41780.8|41760.8|41778|41758|41780.8|41760.8|41778|41758|1
1731499710000|2024-11-13 12:08:30|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|41775.8|41755.8|0
1731499720000|2024-11-13 12:08:40|41780.5|41760.5|41780.8|41760.8|41780.8|41760.8|41780.1|41760.1|0
1731499730000|2024-11-13 12:08:50|41783|41763|41780.5|41760.5|41783|41763|41780.5|41760.5|1
1731499740000|2024-11-13 12:09:00|41780.1|41760.1|41775.5|41755.5|41780.5|41760.5|41775.5|41755.5|6
1731499750000|2024-11-13 12:09:10|41773|41753|41775.5|41755.5|41775.5|41755.5|41770.5|41750.5|2
1731499760000|2024-11-13 12:09:20|41770.5|41750.5|41770.5|41750.5|41770.5|41750.5|41770.1|41750.1|10
1731499780000|2024-11-13 12:09:40|||||||||1
1731499790000|2024-11-13 12:09:50|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|5
1731499800000|2024-11-13 12:10:00|41774.7|41754.7|41775.5|41755.5|41775.5|41755.5|41774.7|41754.7|0
1731499810000|2024-11-13 12:10:10|41775.8|41755.8|41775.5|41755.5|41775.8|41755.8|41775.5|41755.5|2
1731499820000|2024-11-13 12:10:20|41775.8|41755.8|41775.5|41755.5|41775.8|41755.8|41775.1|41755.1|0
1731499830000|2024-11-13 12:10:30|41775.1|41755.1|41778|41758|41778|41758|41775.1|41755.1|0
1731499840000|2024-11-13 12:10:40|41777.6|41757.6|41778|41758|41778|41758|41775.5|41755.5|2
1731499850000|2024-11-13 12:10:50|41780.1|41760.1|41780.8|41760.8|41780.8|41760.8|41780.1|41760.1|4
1731499860000|2024-11-13 12:11:00|41783|41763|41782.2|41762.2|41783.3|41763.3|41782.2|41762.2|7
1731499870000|2024-11-13 12:11:10|41783|41763|41789.7|41769.7|41790.1|41770.1|41782.6|41762.6|3
1731499880000|2024-11-13 12:11:20|41787.6|41767.6|41785.5|41765.5|41787.6|41767.6|41785.5|41765.5|1
1731499890000|2024-11-13 12:11:30|41790.1|41770.1|41790.5|41770.5|41790.5|41770.5|41790.1|41770.1|5
1731499900000|2024-11-13 12:11:40|41792.6|41772.6|41800.5|41780.5|41802.6|41782.6|41792.6|41772.6|4
1731499910000|2024-11-13 12:11:50|41802.6|41782.6|41800.1|41780.1|41802.6|41782.6|41800.1|41780.1|4
1731499920000|2024-11-13 12:12:00|41799.8|41779.8|41800.5|41780.5|41800.5|41780.5|41799.8|41779.8|5
1731499930000|2024-11-13 12:12:10|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|41802.6|41782.6|1
1731499950000|2024-11-13 12:12:30|41797.6|41777.6|41794.8|41774.8|41797.6|41777.6|41794.8|41774.8|3
1731499960000|2024-11-13 12:12:40|41795.1|41775.1|41805.5|41785.5|41805.5|41785.5|41792.6|41772.6|57
1731499970000|2024-11-13 12:12:50|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|1
1731499980000|2024-11-13 12:13:00|41805.5|41785.5|41805.1|41785.1|41805.5|41785.5|41805.1|41785.1|2
1731499990000|2024-11-13 12:13:10|41805.9|41785.9|41800.5|41780.5|41807.6|41787.6|41800.5|41780.5|4
1731500000000|2024-11-13 12:13:20|41798.4|41778.4|41800.5|41780.5|41800.5|41780.5|41798.4|41778.4|0
1731500010000|2024-11-13 12:13:30|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|0
1731500020000|2024-11-13 12:13:40|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|4
1731500030000|2024-11-13 12:13:50|41795.1|41775.1|41790.5|41770.5|41795.1|41775.1|41790.5|41770.5|2
1731500040000|2024-11-13 12:14:00|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|1
1731500050000|2024-11-13 12:14:10|41790.5|41770.5|41795.1|41775.1|41795.1|41775.1|41790.5|41770.5|2
1731500060000|2024-11-13 12:14:20|41790.5|41770.5|41789.4|41769.4|41795.1|41775.1|41789.4|41769.4|2
1731500070000|2024-11-13 12:14:30|41780.9|41760.9|41780.9|41760.9|41780.9|41760.9|41778.7|41758.7|0
1731500080000|2024-11-13 12:14:40|41778.7|41758.7|41780.1|41760.1|41780.5|41760.5|41778|41758|3
1731500090000|2024-11-13 12:14:50|41780.5|41760.5|41780.9|41760.9|41780.9|41760.9|41780.1|41760.1|4
1731500100000|2024-11-13 12:15:00|41785.1|41765.1|41793|41773|41793|41773|41785.1|41765.1|6
1731500110000|2024-11-13 12:15:10|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|41790.9|41770.9|2
1731500120000|2024-11-13 12:15:20|41790.5|41770.5|41790.1|41770.1|41793|41773|41790.1|41770.1|28
1731500130000|2024-11-13 12:15:30|41786.2|41766.2|41791.6|41771.6|41791.6|41771.6|41786.2|41766.2|1
1731500140000|2024-11-13 12:15:40|41796.2|41776.2|41793.7|41773.7|41798.4|41778.4|41793.7|41773.7|11
1731500150000|2024-11-13 12:15:50|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41793.7|41773.7|1
1731500160000|2024-11-13 12:16:00|41793.7|41773.7|41780.9|41760.9|41793.7|41773.7|41780.9|41760.9|13
1731500170000|2024-11-13 12:16:10|41781.2|41761.2|41778.7|41758.7|41781.2|41761.2|41778.7|41758.7|0
1731500180000|2024-11-13 12:16:20|41779.1|41759.1|41766.2|41746.2|41781.2|41761.2|41765.9|41745.9|12
1731500190000|2024-11-13 12:16:30|41765.9|41745.9|41768.7|41748.7|41769.1|41749.1|41765.9|41745.9|3
1731500200000|2024-11-13 12:16:40|41769.1|41749.1|41771.2|41751.2|41771.2|41751.2|41769.1|41749.1|4
1731500210000|2024-11-13 12:16:50|41775.5|41755.5|41778.4|41758.4|41778.4|41758.4|41775.5|41755.5|1
1731500220000|2024-11-13 12:17:00|41778.7|41758.7|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|5
1731500230000|2024-11-13 12:17:10|41778.7|41758.7|41778.7|41758.7|41779.1|41759.1|41778.7|41758.7|2
1731500240000|2024-11-13 12:17:20|41778.4|41758.4|41775.9|41755.9|41778.4|41758.4|41775.9|41755.9|1
1731500250000|2024-11-13 12:17:30|41776.2|41756.2|41780.5|41760.5|41780.5|41760.5|41775.9|41755.9|2
1731500270000|2024-11-13 12:17:50|41780.9|41760.9|41781.6|41761.6|41781.6|41761.6|41780.9|41760.9|1
1731500280000|2024-11-13 12:18:00|41788.4|41768.4|41798.7|41778.7|41798.7|41778.7|41788.4|41768.4|8
1731500290000|2024-11-13 12:18:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|3
1731500300000|2024-11-13 12:18:20|41798.4|41778.4|41803.4|41783.4|41803.7|41783.7|41798.4|41778.4|4
1731500310000|2024-11-13 12:18:30|41803.7|41783.7|41803.4|41783.4|41805.9|41785.9|41803.4|41783.4|1
1731500320000|2024-11-13 12:18:40|41798.4|41778.4|41791.2|41771.2|41798.4|41778.4|41791.2|41771.2|8
1731500330000|2024-11-13 12:18:50|41790.9|41770.9|41788.4|41768.4|41790.9|41770.9|41788.4|41768.4|20
1731500340000|2024-11-13 12:19:00|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41788|41768|1
1731500350000|2024-11-13 12:19:10|41788|41768|41788|41768|41788|41768|41788|41768|3
1731500360000|2024-11-13 12:19:20|41790.1|41770.1|41790.9|41770.9|41790.9|41770.9|41790.1|41770.1|4
1731500370000|2024-11-13 12:19:30|41795.1|41775.1|41789.8|41769.8|41795.1|41775.1|41789.8|41769.8|9
1731500380000|2024-11-13 12:19:40|41789.4|41769.4|41789.4|41769.4|41789.8|41769.8|41789.4|41769.4|3
1731500390000|2024-11-13 12:19:50|41789.8|41769.8|41775.2|41755.2|41789.8|41769.8|41773.4|41753.4|11
1731500400000|2024-11-13 12:20:00|41774.8|41754.8|41775.5|41755.5|41775.5|41755.5|41770.5|41750.5|7
1731500410000|2024-11-13 12:20:10|41775.9|41755.9|41780.2|41760.2|41780.2|41760.2|41775.9|41755.9|2
1731500420000|2024-11-13 12:20:20|41778|41758|41780.5|41760.5|41780.5|41760.5|41775.5|41755.5|3
1731500430000|2024-11-13 12:20:30|41780.9|41760.9|41785.5|41765.5|41785.9|41765.9|41780.9|41760.9|0
1731500440000|2024-11-13 12:20:40|41785.9|41765.9|41795.2|41775.2|41795.2|41775.2|41785.9|41765.9|6
1731500460000|2024-11-13 12:21:00|41794.8|41774.8|41807.7|41787.7|41809.8|41789.8|41794.8|41774.8|19
1731500470000|2024-11-13 12:21:10|||||||||1
1731500480000|2024-11-13 12:21:20|41805.2|41785.2|41797.7|41777.7|41805.2|41785.2|41797.7|41777.7|3
1731500490000|2024-11-13 12:21:30|41795.5|41775.5|41790.5|41770.5|41795.5|41775.5|41788|41768|2
1731500510000|2024-11-13 12:21:50|41792.7|41772.7|41795.2|41775.2|41795.2|41775.2|41792.7|41772.7|2
1731500520000|2024-11-13 12:22:00|41797.7|41777.7|41800.2|41780.2|41800.2|41780.2|41797.7|41777.7|0
1731500530000|2024-11-13 12:22:10|41802.3|41782.3|41805.5|41785.5|41807.3|41787.3|41800.2|41780.2|7
1731500540000|2024-11-13 12:22:20|41805.9|41785.9|41810.2|41790.2|41810.5|41790.5|41805.9|41785.9|1
1731500550000|2024-11-13 12:22:30|41810.5|41790.5|41810.5|41790.5|41815.2|41795.2|41808.4|41788.4|14
1731500560000|2024-11-13 12:22:40|41808.4|41788.4|41805.2|41785.2|41810.5|41790.5|41805.2|41785.2|4
1731500570000|2024-11-13 12:22:50|41800.5|41780.5|41800.2|41780.2|41800.5|41780.5|41800.2|41780.2|0
1731500590000|2024-11-13 12:23:10|41795.5|41775.5|41790.5|41770.5|41795.5|41775.5|41787.7|41767.7|15
1731500610000|2024-11-13 12:23:30|41790.2|41770.2|41780.5|41760.5|41790.2|41770.2|41780.5|41760.5|5
1731500620000|2024-11-13 12:23:40|41778.4|41758.4|41780.5|41760.5|41780.5|41760.5|41778.4|41758.4|1
1731500630000|2024-11-13 12:23:50|||||||||3
1731500640000|2024-11-13 12:24:00|41780.9|41760.9|41775.9|41755.9|41780.9|41760.9|41775.5|41755.5|1
1731500650000|2024-11-13 12:24:10|41775.5|41755.5|41775.9|41755.9|41775.9|41755.9|41775.5|41755.5|2
1731500660000|2024-11-13 12:24:20|41778|41758|41778|41758|41780.5|41760.5|41775.9|41755.9|2
1731500670000|2024-11-13 12:24:30|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|41775.9|41755.9|1
1731500680000|2024-11-13 12:24:40|41775.5|41755.5|41770.5|41750.5|41775.9|41755.9|41770.5|41750.5|8
1731500690000|2024-11-13 12:24:50|41770.2|41750.2|41770.5|41750.5|41770.5|41750.5|41770.2|41750.2|0
1731500700000|2024-11-13 12:25:00|41759.8|41739.8|41758|41738|41759.8|41739.8|41755.9|41735.9|17
1731500710000|2024-11-13 12:25:10|41755.9|41735.9|41765.5|41745.5|41765.5|41745.5|41755.5|41735.5|29
1731500730000|2024-11-13 12:25:30|41770.2|41750.2|41765.2|41745.2|41770.2|41750.2|41765.2|41745.2|10
1731500740000|2024-11-13 12:25:40|41763|41743|41755.5|41735.5|41763|41743|41755.5|41735.5|3
1731500750000|2024-11-13 12:25:50|||||||||1
1731500760000|2024-11-13 12:26:00|41755.2|41735.2|41747.7|41727.7|41755.2|41735.2|41747.7|41727.7|5
1731500770000|2024-11-13 12:26:10|41747.3|41727.3|41740.5|41720.5|41747.7|41727.7|41738|41718|16
1731500780000|2024-11-13 12:26:20|41740.2|41720.2|41740.5|41720.5|41740.5|41720.5|41740.2|41720.2|3
1731500790000|2024-11-13 12:26:30|41735.5|41715.5|41740.5|41720.5|41743|41723|41735.5|41715.5|29
1731500800000|2024-11-13 12:26:40|41743|41723|41743.4|41723.4|41743.4|41723.4|41740.5|41720.5|2
1731500810000|2024-11-13 12:26:50|41745.5|41725.5|41749.8|41729.8|41750.2|41730.2|41745.5|41725.5|5
1731500820000|2024-11-13 12:27:00|41750.2|41730.2|41750.2|41730.2|41750.5|41730.5|41750.2|41730.2|4
1731500830000|2024-11-13 12:27:10|41749.8|41729.8|41753|41733|41753|41733|41747.7|41727.7|28
1731500840000|2024-11-13 12:27:20|41753.4|41733.4|41758|41738|41760.2|41740.2|41753.4|41733.4|4
1731500850000|2024-11-13 12:27:30|41760.2|41740.2|41750.5|41730.5|41762.7|41742.7|41750.5|41730.5|6
1731500860000|2024-11-13 12:27:40|41750.2|41730.2|41742.3|41722.3|41750.2|41730.2|41742.3|41722.3|8
1731500870000|2024-11-13 12:27:50|41742.7|41722.7|41740.2|41720.2|41742.7|41722.7|41740.2|41720.2|1
1731500880000|2024-11-13 12:28:00|41738|41718|41732.7|41712.7|41738|41718|41730.2|41710.2|9
1731500890000|2024-11-13 12:28:10|41734.8|41714.8|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|8
1731500900000|2024-11-13 12:28:20|41735.6|41715.6|41728.4|41708.4|41740.6|41720.6|41725.9|41705.9|6
1731500910000|2024-11-13 12:28:30|41730.6|41710.6|41740.9|41720.9|41740.9|41720.9|41730.6|41710.6|32
1731500920000|2024-11-13 12:28:40|41743.1|41723.1|41760.2|41740.2|41760.2|41740.2|41743.1|41723.1|19
1731500930000|2024-11-13 12:28:50|41760.6|41740.6|41757.7|41737.7|41770.6|41750.6|41757.3|41737.3|14
1731500940000|2024-11-13 12:29:00|41753.1|41733.1|41750.9|41730.9|41753.1|41733.1|41750.2|41730.2|12
1731500950000|2024-11-13 12:29:10|41753.1|41733.1|41755.2|41735.2|41755.9|41735.9|41753.1|41733.1|2
1731500960000|2024-11-13 12:29:20|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|41755.6|41735.6|1
1731500970000|2024-11-13 12:29:30|41755.9|41735.9|41750.9|41730.9|41755.9|41735.9|41750.9|41730.9|7
1731500980000|2024-11-13 12:29:40|41748.8|41728.8|41748.4|41728.4|41750.9|41730.9|41746.3|41726.3|3
1731500990000|2024-11-13 12:29:50|41746.3|41726.3|41745.9|41725.9|41746.3|41726.3|41745.9|41725.9|4
1731501000000|2024-11-13 12:30:00|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41745.2|41725.2|5
1731501010000|2024-11-13 12:30:10|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|41745.9|41725.9|2
1731501020000|2024-11-13 12:30:20|41745.6|41725.6|41735.6|41715.6|41745.6|41725.6|41735.6|41715.6|4
1731501030000|2024-11-13 12:30:30|41733.1|41713.1|41725.2|41705.2|41735.6|41715.6|41724.8|41704.8|12
1731501040000|2024-11-13 12:30:40|41724.8|41704.8|41725.6|41705.6|41725.6|41705.6|41715.2|41695.2|18
1731501050000|2024-11-13 12:30:50|41725.9|41705.9|41730.2|41710.2|41730.6|41710.6|41725.9|41705.9|3
1731501060000|2024-11-13 12:31:00|41730.6|41710.6|41730.2|41710.2|41730.6|41710.6|41725.6|41705.6|13
1731501070000|2024-11-13 12:31:10|41728.1|41708.1|41715.6|41695.6|41730.2|41710.2|41715.2|41695.2|14
1731501080000|2024-11-13 12:31:20|41718.1|41698.1|41718.4|41698.4|41718.4|41698.4|41715.6|41695.6|2
1731501090000|2024-11-13 12:31:30|41718.1|41698.1|41717.7|41697.7|41720.6|41700.6|41717.7|41697.7|2
1731501100000|2024-11-13 12:31:40|41717.3|41697.3|41720.2|41700.2|41720.2|41700.2|41717.3|41697.3|3
1731501110000|2024-11-13 12:31:50|41717.7|41697.7|41720.2|41700.2|41720.2|41700.2|41717.7|41697.7|0
1731501120000|2024-11-13 12:32:00|41715.6|41695.6|41715.9|41695.9|41716.3|41696.3|41715.6|41695.6|9
1731501130000|2024-11-13 12:32:10|41715.6|41695.6|41720.2|41700.2|41720.6|41700.6|41715.6|41695.6|10
1731501140000|2024-11-13 12:32:20|41720.6|41700.6|41710.6|41690.6|41720.6|41700.6|41708.1|41688.1|6
1731501150000|2024-11-13 12:32:30|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|41710.6|41690.6|3
1731501160000|2024-11-13 12:32:40|41715.6|41695.6|41715.2|41695.2|41715.6|41695.6|41710.2|41690.2|4
1731501170000|2024-11-13 12:32:50|41712.7|41692.7|41715.6|41695.6|41715.6|41695.6|41710.2|41690.2|3
1731501180000|2024-11-13 12:33:00|41720.2|41700.2|41725.2|41705.2|41725.6|41705.6|41720.2|41700.2|6
1731501190000|2024-11-13 12:33:10|41725.6|41705.6|41732.7|41712.7|41732.7|41712.7|41725.6|41705.6|7
1731501200000|2024-11-13 12:33:20|41733.1|41713.1|41737.7|41717.7|41740.2|41720.2|41730.6|41710.6|5
1731501210000|2024-11-13 12:33:30|41740.2|41720.2|41740.6|41720.6|41742.7|41722.7|41740.2|41720.2|3
1731501220000|2024-11-13 12:33:40|41740.2|41720.2|41740.2|41720.2|41742.7|41722.7|41740.2|41720.2|7
1731501230000|2024-11-13 12:33:50|41739.8|41719.8|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|1
1731501240000|2024-11-13 12:34:00|41735.6|41715.6|41735.2|41715.2|41737.7|41717.7|41730.2|41710.2|15
1731501250000|2024-11-13 12:34:10|41735.6|41715.6|41732.7|41712.7|41735.6|41715.6|41732.3|41712.3|3
1731501260000|2024-11-13 12:34:20|41730.2|41710.2|41730.2|41710.2|41735.2|41715.2|41730.2|41710.2|7
1731501270000|2024-11-13 12:34:30|41732.7|41712.7|41735.2|41715.2|41735.2|41715.2|41730.2|41710.2|4
1731501280000|2024-11-13 12:34:40|41737.7|41717.7|41738.1|41718.1|41738.1|41718.1|41737.7|41717.7|12
1731501290000|2024-11-13 12:34:50|41740.2|41720.2|41735.2|41715.2|41740.2|41720.2|41735.2|41715.2|2
1731501300000|2024-11-13 12:35:00|41734.8|41714.8|41730.6|41710.6|41734.8|41714.8|41725.6|41705.6|6
1731501310000|2024-11-13 12:35:10|41730.2|41710.2|41727|41707|41730.2|41710.2|41722.7|41702.7|60
1731501320000|2024-11-13 12:35:20|41726.6|41706.6|41724.8|41704.8|41727.7|41707.7|41724.5|41704.5|10
1731501330000|2024-11-13 12:35:30|41722.3|41702.3|41722.7|41702.7|41725.2|41705.2|41719.8|41699.8|19
1731501340000|2024-11-13 12:35:40|41724.8|41704.8|41727.3|41707.3|41730.2|41710.2|41722.7|41702.7|1
1731501350000|2024-11-13 12:35:50|41727.7|41707.7|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|2
1731501360000|2024-11-13 12:36:00|41730.6|41710.6|41735.2|41715.2|41735.2|41715.2|41730.2|41710.2|4
1731501370000|2024-11-13 12:36:10|||||||||2
1731501380000|2024-11-13 12:36:20|41737.7|41717.7|41740.6|41720.6|41740.6|41720.6|41737.7|41717.7|7
1731501390000|2024-11-13 12:36:30|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|2
1731501400000|2024-11-13 12:36:40|41738.1|41718.1|41740.2|41720.2|41742.4|41722.4|41738.1|41718.1|3
1731501410000|2024-11-13 12:36:50|41739.9|41719.9|41735.2|41715.2|41739.9|41719.9|41735.2|41715.2|4
1731501420000|2024-11-13 12:37:00|41734.9|41714.9|41727.7|41707.7|41734.9|41714.9|41721|41701|14
1731501430000|2024-11-13 12:37:10|41728.1|41708.1|41735.2|41715.2|41737.4|41717.4|41728.1|41708.1|2
1731501440000|2024-11-13 12:37:20|41732.7|41712.7|41735.2|41715.2|41735.6|41715.6|41732.7|41712.7|0
1731501450000|2024-11-13 12:37:30|41732.7|41712.7|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|4
1731501460000|2024-11-13 12:37:40|41738.1|41718.1|41737.7|41717.7|41739.9|41719.9|41737.7|41717.7|3
1731501470000|2024-11-13 12:37:50|41738.1|41718.1|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|2
1731501480000|2024-11-13 12:38:00|41737.4|41717.4|41735.2|41715.2|41737.4|41717.4|41730.2|41710.2|3
1731501490000|2024-11-13 12:38:10|41734.9|41714.9|41735.2|41715.2|41735.2|41715.2|41732.7|41712.7|4
1731501500000|2024-11-13 12:38:20|41737.4|41717.4|41737.7|41717.7|41737.7|41717.7|41737.4|41717.4|2
1731501510000|2024-11-13 12:38:30|41740.2|41720.2|41740.2|41720.2|41744.9|41724.9|41740.2|41720.2|1
1731501520000|2024-11-13 12:38:40|41742.4|41722.4|41737.7|41717.7|41742.4|41722.4|41737.7|41717.7|4
1731501540000|2024-11-13 12:39:00|41735.2|41715.2|41731|41711|41735.2|41715.2|41730.6|41710.6|11
1731501550000|2024-11-13 12:39:10|41730.6|41710.6|41731|41711|41731|41711|41730.6|41710.6|0
1731501560000|2024-11-13 12:39:20|41730.6|41710.6|41731|41711|41731|41711|41730.6|41710.6|0
1731501570000|2024-11-13 12:39:30|41730.2|41710.2|41730.2|41710.2|41730.6|41710.6|41730.2|41710.2|7
1731501580000|2024-11-13 12:39:40|41729.9|41709.9|41723.1|41703.1|41729.9|41709.9|41723.1|41703.1|1
1731501590000|2024-11-13 12:39:50|41720.6|41700.6|41720.6|41700.6|41720.6|41700.6|41719.9|41699.9|18
1731501600000|2024-11-13 12:40:00|41719.9|41699.9|41717.7|41697.7|41719.9|41699.9|41712.7|41692.7|18
1731501610000|2024-11-13 12:40:10|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|3
1731501620000|2024-11-13 12:40:20|41717.7|41697.7|41715.2|41695.2|41719.9|41699.9|41715.2|41695.2|18
1731501630000|2024-11-13 12:40:30|41715.6|41695.6|41716|41696|41716|41696|41715.2|41695.2|3
1731501640000|2024-11-13 12:40:40|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|1
1731501650000|2024-11-13 12:40:50|41717.7|41697.7|41715.2|41695.2|41717.7|41697.7|41715.2|41695.2|6
1731501660000|2024-11-13 12:41:00|41715.6|41695.6|41725.2|41705.2|41725.2|41705.2|41715.2|41695.2|8
1731501670000|2024-11-13 12:41:10|41725.6|41705.6|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|4
1731501680000|2024-11-13 12:41:20|41727.7|41707.7|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|1
1731501690000|2024-11-13 12:41:30|41732.7|41712.7|41735.2|41715.2|41735.2|41715.2|41732.4|41712.4|2
1731501700000|2024-11-13 12:41:40|41734.9|41714.9|41730.2|41710.2|41735.2|41715.2|41730.2|41710.2|2
1731501710000|2024-11-13 12:41:50|41727.7|41707.7|41730.2|41710.2|41730.2|41710.2|41727.7|41707.7|0
1731501720000|2024-11-13 12:42:00|41726|41706|41725.6|41705.6|41728.1|41708.1|41725.6|41705.6|1
1731501730000|2024-11-13 12:42:10|||||||||1
1731501740000|2024-11-13 12:42:20|41726|41706|41725.6|41705.6|41728.1|41708.1|41725.6|41705.6|3
1731501750000|2024-11-13 12:42:30|41725.2|41705.2|41725.2|41705.2|41725.6|41705.6|41725.2|41705.2|1
1731501760000|2024-11-13 12:42:40|41724.9|41704.9|41727.7|41707.7|41727.7|41707.7|41724.9|41704.9|2
1731501770000|2024-11-13 12:42:50|41728.1|41708.1|41727.7|41707.7|41728.1|41708.1|41727.7|41707.7|0
1731501780000|2024-11-13 12:43:00|41728.1|41708.1|41725.2|41705.2|41728.1|41708.1|41725.2|41705.2|1
1731501790000|2024-11-13 12:43:10|41725.6|41705.6|41721|41701|41725.6|41705.6|41721|41701|0
1731501800000|2024-11-13 12:43:20|41720.6|41700.6|41715.6|41695.6|41720.6|41700.6|41715.6|41695.6|5
1731501810000|2024-11-13 12:43:30|41715.2|41695.2|41712.4|41692.4|41715.6|41695.6|41712.4|41692.4|2
1731501820000|2024-11-13 12:43:40|41710.2|41690.2|41690.6|41670.6|41710.2|41690.2|41690.6|41670.6|65
1731501830000|2024-11-13 12:43:50|41692.7|41672.7|41699.9|41679.9|41699.9|41679.9|41692.7|41672.7|11
1731501840000|2024-11-13 12:44:00|41697.7|41677.7|41700.2|41680.2|41700.6|41680.6|41695.6|41675.6|9
1731501850000|2024-11-13 12:44:10|41700.6|41680.6|41700.3|41680.3|41700.6|41680.6|41697.8|41677.8|1
1731501860000|2024-11-13 12:44:20|41697.8|41677.8|41700.3|41680.3|41700.3|41680.3|41695.6|41675.6|2
1731501870000|2024-11-13 12:44:30|41695.6|41675.6|41690.3|41670.3|41695.6|41675.6|41689.9|41669.9|16
1731501880000|2024-11-13 12:44:40|41692.4|41672.4|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|9
1731501890000|2024-11-13 12:44:50|41694.9|41674.9|41699.9|41679.9|41699.9|41679.9|41694.9|41674.9|8
1731501900000|2024-11-13 12:45:00|41704.9|41684.9|41709.9|41689.9|41713.8|41693.8|41704.9|41684.9|7
1731501910000|2024-11-13 12:45:10|41714.2|41694.2|41704.5|41684.5|41714.5|41694.5|41704.5|41684.5|4
1731501920000|2024-11-13 12:45:20|41702.4|41682.4|41697.8|41677.8|41702.4|41682.4|41697.4|41677.4|11
1731501930000|2024-11-13 12:45:30|41697.4|41677.4|41704.5|41684.5|41704.5|41684.5|41697.4|41677.4|3
1731501940000|2024-11-13 12:45:40|41704.9|41684.9|41704.9|41684.9|41709.9|41689.9|41704.5|41684.5|6
1731501950000|2024-11-13 12:45:50|41700.6|41680.6|41704.9|41684.9|41704.9|41684.9|41700.6|41680.6|2
1731501960000|2024-11-13 12:46:00|41699.9|41679.9|41699.9|41679.9|41704.5|41684.5|41699.9|41679.9|2
1731501970000|2024-11-13 12:46:10|41699.5|41679.5|41697|41677|41699.5|41679.5|41697|41677|2
1731501980000|2024-11-13 12:46:20|41697.4|41677.4|41687.8|41667.8|41697.8|41677.8|41687.8|41667.8|16
1731501990000|2024-11-13 12:46:30|41688.1|41668.1|41685.3|41665.3|41688.1|41668.1|41682.8|41662.8|3
1731502000000|2024-11-13 12:46:40|41683.1|41663.1|41688.1|41668.1|41688.5|41668.5|41680.6|41660.6|12
1731502010000|2024-11-13 12:46:50|41690.3|41670.3|41689.9|41669.9|41690.3|41670.3|41689.9|41669.9|8
1731502020000|2024-11-13 12:47:00|41685.6|41665.6|41682.8|41662.8|41685.6|41665.6|41682.8|41662.8|3
1731502030000|2024-11-13 12:47:10|41683.1|41663.1|41672.8|41652.8|41685.3|41665.3|41672.8|41652.8|7
1731502040000|2024-11-13 12:47:20|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|1
1731502050000|2024-11-13 12:47:30|41677.4|41657.4|41679.9|41659.9|41680.6|41660.6|41677.4|41657.4|8
1731502060000|2024-11-13 12:47:40|41680.3|41660.3|41679.9|41659.9|41680.3|41660.3|41679.9|41659.9|0
1731502070000|2024-11-13 12:47:50|41677.8|41657.8|41679.9|41659.9|41679.9|41659.9|41677.8|41657.8|1
1731502080000|2024-11-13 12:48:00|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|41682.4|41662.4|1
1731502090000|2024-11-13 12:48:10|41682.8|41662.8|41690.6|41670.6|41690.6|41670.6|41682.8|41662.8|20
1731502100000|2024-11-13 12:48:20|41690.3|41670.3|41685.6|41665.6|41690.3|41670.3|41685.6|41665.6|2
1731502110000|2024-11-13 12:48:30|41683.5|41663.5|41675.6|41655.6|41685.6|41665.6|41675.6|41655.6|30
1731502120000|2024-11-13 12:48:40|41676|41656|41680.3|41660.3|41680.3|41660.3|41676|41656|10
1731502130000|2024-11-13 12:48:50|41680.6|41660.6|41684.5|41664.5|41684.9|41664.9|41680.6|41660.6|0
1731502140000|2024-11-13 12:49:00|41684.2|41664.2|41684.9|41664.9|41684.9|41664.9|41684.2|41664.2|3
1731502150000|2024-11-13 12:49:10|41685.3|41665.3|41692.4|41672.4|41692.4|41672.4|41685.3|41665.3|17
1731502160000|2024-11-13 12:49:20|41697|41677|41699.5|41679.5|41699.9|41679.9|41697|41677|5
1731502170000|2024-11-13 12:49:30|41697.4|41677.4|41694.5|41674.5|41699.9|41679.9|41694.2|41674.2|8
1731502180000|2024-11-13 12:49:40|41692|41672|41694.9|41674.9|41694.9|41674.9|41692|41672|0
1731502190000|2024-11-13 12:49:50|41694.5|41674.5|41694.5|41674.5|41697|41677|41694.5|41674.5|2
1731502200000|2024-11-13 12:50:00|41692|41672|41694.5|41674.5|41694.5|41674.5|41692|41672|10
1731502210000|2024-11-13 12:50:10|41694.9|41674.9|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|6
1731502220000|2024-11-13 12:50:20|41701.7|41681.7|41702|41682|41702|41682|41701.7|41681.7|7
1731502230000|2024-11-13 12:50:30|41707|41687|41707|41687|41707.4|41687.4|41707|41687|14
1731502240000|2024-11-13 12:50:40|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|41704.9|41684.9|0
1731502250000|2024-11-13 12:50:50|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|41709.5|41689.5|1
1731502260000|2024-11-13 12:51:00|41707.4|41687.4|41709.5|41689.5|41709.5|41689.5|41704.5|41684.5|4
1731502270000|2024-11-13 12:51:10|41707.4|41687.4|41709.5|41689.5|41709.5|41689.5|41707|41687|2
1731502280000|2024-11-13 12:51:20|41709.2|41689.2|41704.5|41684.5|41709.2|41689.2|41702|41682|3
1731502290000|2024-11-13 12:51:30|41704.2|41684.2|41702|41682|41704.2|41684.2|41702|41682|0
1731502300000|2024-11-13 12:51:40|41704.9|41684.9|41704.5|41684.5|41707|41687|41702.4|41682.4|3
1731502310000|2024-11-13 12:51:50|41704.6|41684.6|41704.6|41684.6|41704.9|41684.9|41699.9|41679.9|0
1731502320000|2024-11-13 12:52:00|41704.9|41684.9|41699.9|41679.9|41704.9|41684.9|41699.9|41679.9|0
1731502330000|2024-11-13 12:52:10|41702.1|41682.1|41704.6|41684.6|41704.9|41684.9|41699.9|41679.9|7
1731502340000|2024-11-13 12:52:20|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41704.9|41684.9|5
1731502350000|2024-11-13 12:52:30|41709.6|41689.6|41717.1|41697.1|41717.1|41697.1|41709.6|41689.6|10
1731502360000|2024-11-13 12:52:40|41719.6|41699.6|41714.6|41694.6|41722.1|41702.1|41714.6|41694.6|10
1731502370000|2024-11-13 12:52:50|41712.1|41692.1|41709.9|41689.9|41714.9|41694.9|41709.9|41689.9|3
1731502380000|2024-11-13 12:53:00|41710.3|41690.3|41714.6|41694.6|41714.9|41694.9|41709.9|41689.9|0
1731502390000|2024-11-13 12:53:10|41712.4|41692.4|41714.9|41694.9|41714.9|41694.9|41712.4|41692.4|2
1731502400000|2024-11-13 12:53:20|41715.3|41695.3|41712.1|41692.1|41715.3|41695.3|41712.1|41692.1|2
1731502410000|2024-11-13 12:53:30|41709.9|41689.9|41707.4|41687.4|41710.3|41690.3|41707.4|41687.4|1
1731502420000|2024-11-13 12:53:40|41705.3|41685.3|41705.3|41685.3|41707.4|41687.4|41705.3|41685.3|3
1731502430000|2024-11-13 12:53:50|41707.4|41687.4|41704.9|41684.9|41707.8|41687.8|41704.9|41684.9|1
1731502440000|2024-11-13 12:54:00|41705.3|41685.3|41704.9|41684.9|41705.7|41685.7|41704.9|41684.9|11
1731502450000|2024-11-13 12:54:10|41707.8|41687.8|41709.6|41689.6|41709.9|41689.9|41707.1|41687.1|15
1731502460000|2024-11-13 12:54:20|41704.9|41684.9|41699.6|41679.6|41704.9|41684.9|41695.3|41675.3|8
1731502470000|2024-11-13 12:54:30|41697.1|41677.1|41694.9|41674.9|41697.1|41677.1|41694.9|41674.9|0
1731502480000|2024-11-13 12:54:40|41695.3|41675.3|41699.6|41679.6|41702.1|41682.1|41695.3|41675.3|3
1731502490000|2024-11-13 12:54:50|||||||||4
1731502500000|2024-11-13 12:55:00|41699.2|41679.2|41689.9|41669.9|41699.2|41679.2|41689.9|41669.9|8
1731502510000|2024-11-13 12:55:10|41689.2|41669.2|41692.1|41672.1|41692.1|41672.1|41687.1|41667.1|70
1731502520000|2024-11-13 12:55:20|41689.9|41669.9|41689.6|41669.6|41692.1|41672.1|41689.6|41669.6|2
1731502530000|2024-11-13 12:55:30|41692.1|41672.1|41689.9|41669.9|41692.1|41672.1|41689.6|41669.6|5
1731502540000|2024-11-13 12:55:40|41689.6|41669.6|41689.9|41669.9|41692.1|41672.1|41689.6|41669.6|0
1731502550000|2024-11-13 12:55:50|41694.2|41674.2|41692.1|41672.1|41694.2|41674.2|41689.6|41669.6|8
1731502560000|2024-11-13 12:56:00|41689.9|41669.9|41689.9|41669.9|41694.6|41674.6|41689.9|41669.9|3
1731502570000|2024-11-13 12:56:10|41689.6|41669.6|41684.9|41664.9|41689.6|41669.6|41684.9|41664.9|2
1731502580000|2024-11-13 12:56:20|||||||||6
1731502590000|2024-11-13 12:56:30|||||||||2
1731502600000|2024-11-13 12:56:40|||||||||10
1731502610000|2024-11-13 12:56:50|41687.1|41667.1|41684.9|41664.9|41687.1|41667.1|41679.9|41659.9|29
1731502620000|2024-11-13 12:57:00|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|3
1731502630000|2024-11-13 12:57:10|41689.9|41669.9|41687.1|41667.1|41689.9|41669.9|41687.1|41667.1|11
1731502640000|2024-11-13 12:57:20|41684.6|41664.6|41669.9|41649.9|41684.6|41664.6|41669.9|41649.9|16
1731502650000|2024-11-13 12:57:30|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|24
1731502660000|2024-11-13 12:57:40|41677.4|41657.4|41684.9|41664.9|41685.3|41665.3|41677.4|41657.4|24
1731502670000|2024-11-13 12:57:50|41689.9|41669.9|41687.1|41667.1|41689.9|41669.9|41684.9|41664.9|8
1731502680000|2024-11-13 12:58:00|41687.8|41667.8|41679.2|41659.2|41689.9|41669.9|41672.1|41652.1|39
1731502690000|2024-11-13 12:58:10|41677.1|41657.1|41672.1|41652.1|41677.1|41657.1|41671.7|41651.7|8
1731502700000|2024-11-13 12:58:20|41669.9|41649.9|41672.1|41652.1|41672.1|41652.1|41669.9|41649.9|9
1731502710000|2024-11-13 12:58:30|41672.4|41652.4|41677.4|41657.4|41677.4|41657.4|41672.1|41652.1|33
1731502720000|2024-11-13 12:58:40|41677.1|41657.1|41667.4|41647.4|41677.1|41657.1|41667.4|41647.4|35
1731502730000|2024-11-13 12:58:50|41669.6|41649.6|41667.1|41647.1|41672.1|41652.1|41667.1|41647.1|13
1731502740000|2024-11-13 12:59:00|41674.9|41654.9|41700.7|41680.7|41702.8|41682.8|41674.9|41654.9|56
1731502750000|2024-11-13 12:59:10|41696|41676|41699.6|41679.6|41704.9|41684.9|41696|41676|27
1731502760000|2024-11-13 12:59:20|41699.2|41679.2|41697.1|41677.1|41699.2|41679.2|41692.1|41672.1|6
1731502770000|2024-11-13 12:59:30|41694.9|41674.9|41699.6|41679.6|41699.6|41679.6|41694.9|41674.9|9
1731502780000|2024-11-13 12:59:40|41699.9|41679.9|41692.1|41672.1|41699.9|41679.9|41692.1|41672.1|7
1731502790000|2024-11-13 12:59:50|41689.9|41669.9|41689.6|41669.6|41689.9|41669.9|41689.6|41669.6|15
1731502800000|2024-11-13 13:00:00|41684.9|41664.9|41755|41735|41755|41735|41684.9|41664.9|219
1731502810000|2024-11-13 13:00:10|41755.3|41735.3|41752.1|41732.1|41779.6|41759.6|41747.1|41727.1|100
1731502820000|2024-11-13 13:00:20|41750|41730|41775.3|41755.3|41775.3|41755.3|41744.6|41724.6|72
1731502830000|2024-11-13 13:00:30|41775|41755|41765|41745|41782.1|41762.1|41765|41745|37
1731502840000|2024-11-13 13:00:40|41767.1|41747.1|41769.2|41749.2|41777.5|41757.5|41764.2|41744.2|84
1731502850000|2024-11-13 13:00:50|41766.7|41746.7|41769.2|41749.2|41769.2|41749.2|41758.9|41738.9|26
1731502860000|2024-11-13 13:01:00|41769.6|41749.6|41781.4|41761.4|41794.2|41774.2|41769.6|41749.6|35
1731502870000|2024-11-13 13:01:10|41783.5|41763.5|41793.5|41773.5|41799.2|41779.2|41779.2|41759.2|30
1731502880000|2024-11-13 13:01:20|41791.4|41771.4|41786.4|41766.4|41791.4|41771.4|41776.4|41756.4|25
1731502890000|2024-11-13 13:01:30|41783.9|41763.9|41788.9|41768.9|41793.5|41773.5|41783.5|41763.5|33
1731502900000|2024-11-13 13:01:40|41788.5|41768.5|41791.4|41771.4|41791.7|41771.7|41783.9|41763.9|10
1731502910000|2024-11-13 13:01:50|41793.5|41773.5|41798.9|41778.9|41804.2|41784.2|41791.4|41771.4|29
1731502920000|2024-11-13 13:02:00|41796.4|41776.4|41791.4|41771.4|41798.9|41778.9|41786.4|41766.4|18
1731502930000|2024-11-13 13:02:10|41791.7|41771.7|41778.1|41758.1|41796.7|41776.7|41778.1|41758.1|33
1731502940000|2024-11-13 13:02:20|41778.5|41758.5|41781|41761|41783.1|41763.1|41773.9|41753.9|8
1731502950000|2024-11-13 13:02:30|41783.5|41763.5|41793.5|41773.5|41796.4|41776.4|41781|41761|15
1731502960000|2024-11-13 13:02:40|41788.9|41768.9|41761.4|41741.4|41788.9|41768.9|41758.9|41738.9|20
1731502970000|2024-11-13 13:02:50|41761.7|41741.7|41778.9|41758.9|41778.9|41758.9|41761.7|41741.7|7
1731502980000|2024-11-13 13:03:00|41781|41761|41773.9|41753.9|41783.1|41763.1|41773.9|41753.9|9
1731502990000|2024-11-13 13:03:10|41776|41756|41775.6|41755.6|41776|41756|41766.4|41746.4|11
1731503000000|2024-11-13 13:03:20|41777.8|41757.8|41787.8|41767.8|41790.3|41770.3|41773.1|41753.1|19
1731503010000|2024-11-13 13:03:30|41788.1|41768.1|41773.1|41753.1|41790.6|41770.6|41773.1|41753.1|9
1731503020000|2024-11-13 13:03:40|41772.8|41752.8|41765.6|41745.6|41772.8|41752.8|41760.6|41740.6|26
1731503030000|2024-11-13 13:03:50|41766|41746|41766|41746|41773.1|41753.1|41765.6|41745.6|11
1731503040000|2024-11-13 13:04:00|41763.1|41743.1|41764.9|41744.9|41770.6|41750.6|41763.1|41743.1|61
1731503050000|2024-11-13 13:04:10|41767|41747|41775.3|41755.3|41775.3|41755.3|41764.9|41744.9|38
1731503060000|2024-11-13 13:04:20|41777.4|41757.4|41775.3|41755.3|41782.4|41762.4|41772.4|41752.4|6
1731503070000|2024-11-13 13:04:30|41774.9|41754.9|41768.1|41748.1|41775.3|41755.3|41766|41746|4
1731503080000|2024-11-13 13:04:40|41768.5|41748.5|41768.1|41748.1|41772.8|41752.8|41767.8|41747.8|14
1731503090000|2024-11-13 13:04:50|41767.8|41747.8|41765.6|41745.6|41767.8|41747.8|41762.4|41742.4|14
1731503100000|2024-11-13 13:05:00|41765.3|41745.3|41757.4|41737.4|41770.3|41750.3|41752.4|41732.4|32
1731503110000|2024-11-13 13:05:10|41755.3|41735.3|41765.3|41745.3|41765.3|41745.3|41752.8|41732.8|25
1731503120000|2024-11-13 13:05:20|41767.4|41747.4|41767.8|41747.8|41767.8|41747.8|41762.8|41742.8|6
1731503130000|2024-11-13 13:05:30|41765.3|41745.3|41787|41767|41790.6|41770.6|41765.3|41745.3|20
1731503140000|2024-11-13 13:05:40|41784.9|41764.9|41780.3|41760.3|41785.3|41765.3|41780.3|41760.3|7
1731503150000|2024-11-13 13:05:50|41777.8|41757.8|41777.4|41757.4|41779.9|41759.9|41772.4|41752.4|17
1731503160000|2024-11-13 13:06:00|41777.1|41757.1|41762.8|41742.8|41777.1|41757.1|41760.6|41740.6|28
1731503170000|2024-11-13 13:06:10|41763.1|41743.1|41772.8|41752.8|41772.8|41752.8|41755.6|41735.6|41
1731503180000|2024-11-13 13:06:20|41773.1|41753.1|41777.8|41757.8|41782.4|41762.4|41773.1|41753.1|5
1731503190000|2024-11-13 13:06:30|41778.1|41758.1|41782.8|41762.8|41784.9|41764.9|41778.1|41758.1|4
1731503200000|2024-11-13 13:06:40|41782.4|41762.4|41779.9|41759.9|41782.8|41762.8|41777.4|41757.4|8
1731503210000|2024-11-13 13:06:50|41782.4|41762.4|41779.9|41759.9|41784.6|41764.6|41777.8|41757.8|11
1731503220000|2024-11-13 13:07:00|41780.7|41760.7|41782.4|41762.4|41785.3|41765.3|41777.8|41757.8|24
1731503230000|2024-11-13 13:07:10|41780.3|41760.3|41787.4|41767.4|41787.4|41767.4|41774.9|41754.9|14
1731503240000|2024-11-13 13:07:20|41789.6|41769.6|41772.8|41752.8|41789.6|41769.6|41772.8|41752.8|9
1731503250000|2024-11-13 13:07:30|41770.7|41750.7|41772.8|41752.8|41773.5|41753.5|41770.7|41750.7|23
1731503260000|2024-11-13 13:07:40|41772.1|41752.1|41764.9|41744.9|41772.1|41752.1|41764.9|41744.9|1
1731503270000|2024-11-13 13:07:50|41765.3|41745.3|41765.3|41745.3|41765.3|41745.3|41760.3|41740.3|20
1731503280000|2024-11-13 13:08:00|41763.2|41743.2|41763.2|41743.2|41765.3|41745.3|41752.8|41732.8|22
1731503290000|2024-11-13 13:08:10|41765.3|41745.3|41760.3|41740.3|41765.3|41745.3|41760.3|41740.3|8
1731503300000|2024-11-13 13:08:20|41759.9|41739.9|41757.8|41737.8|41760.3|41740.3|41755.3|41735.3|5
1731503310000|2024-11-13 13:08:30|41758.2|41738.2|41759.9|41739.9|41769.6|41749.6|41758.2|41738.2|6
1731503320000|2024-11-13 13:08:40|41757.8|41737.8|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|17
1731503330000|2024-11-13 13:08:50|41755.7|41735.7|41755.3|41735.3|41755.7|41735.7|41752.8|41732.8|10
1731503340000|2024-11-13 13:09:00|41757.8|41737.8|41754.9|41734.9|41757.8|41737.8|41750.3|41730.3|6
1731503350000|2024-11-13 13:09:10|41752.8|41732.8|41747.8|41727.8|41754.9|41734.9|41747.8|41727.8|8
1731503360000|2024-11-13 13:09:20|41750.3|41730.3|41732.8|41712.8|41750.3|41730.3|41732.8|41712.8|27
1731503370000|2024-11-13 13:09:30|41735.7|41715.7|41741|41721|41741|41721|41735.3|41715.3|14
1731503380000|2024-11-13 13:09:40|41740.7|41720.7|41747.4|41727.4|41747.4|41727.4|41740.7|41720.7|11
1731503390000|2024-11-13 13:09:50|41745.3|41725.3|41747.8|41727.8|41747.8|41727.8|41742.8|41722.8|12
1731503400000|2024-11-13 13:10:00|41744.9|41724.9|41732.8|41712.8|41745.3|41725.3|41729.9|41709.9|40
1731503410000|2024-11-13 13:10:10|41732.4|41712.4|41737.1|41717.1|41745.3|41725.3|41729.9|41709.9|13
1731503420000|2024-11-13 13:10:20|41734.9|41714.9|41735.3|41715.3|41737.8|41717.8|41732.8|41712.8|8
1731503430000|2024-11-13 13:10:30|41732.8|41712.8|41742.4|41722.4|41742.4|41722.4|41732.8|41712.8|27
1731503440000|2024-11-13 13:10:40|41742.1|41722.1|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|13
1731503450000|2024-11-13 13:10:50|41744.9|41724.9|41734.9|41714.9|41744.9|41724.9|41734.9|41714.9|8
1731503460000|2024-11-13 13:11:00|41734.6|41714.6|41732.8|41712.8|41734.9|41714.9|41722.4|41702.4|23
1731503470000|2024-11-13 13:11:10|41732.4|41712.4|41725.7|41705.7|41732.4|41712.4|41725.7|41705.7|5
1731503480000|2024-11-13 13:11:20|41727.8|41707.8|41730.7|41710.7|41735.3|41715.3|41727.8|41707.8|13
1731503490000|2024-11-13 13:11:30|41730.3|41710.3|41725.3|41705.3|41737.8|41717.8|41722.8|41702.8|15
1731503500000|2024-11-13 13:11:40|41723.2|41703.2|41722.8|41702.8|41723.2|41703.2|41717.8|41697.8|9
1731503510000|2024-11-13 13:11:50|41724.9|41704.9|41722.8|41702.8|41725.7|41705.7|41722.8|41702.8|13
1731503520000|2024-11-13 13:12:00|41725.7|41705.7|41742.4|41722.4|41742.4|41722.4|41725.7|41705.7|21
1731503530000|2024-11-13 13:12:10|||||||||3
1731503540000|2024-11-13 13:12:20|41742.1|41722.1|41727.8|41707.8|41742.1|41722.1|41727.8|41707.8|9
1731503550000|2024-11-13 13:12:30|41729.9|41709.9|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|13
1731503560000|2024-11-13 13:12:40|41733.2|41713.2|41735.3|41715.3|41737.4|41717.4|41730.7|41710.7|3
1731503570000|2024-11-13 13:12:50|41737.8|41717.8|41737.4|41717.4|41737.8|41717.8|41735.3|41715.3|11
1731503580000|2024-11-13 13:13:00|41735.3|41715.3|41737.8|41717.8|41738.2|41718.2|41733.2|41713.2|4
1731503590000|2024-11-13 13:13:10|41737.4|41717.4|41728.2|41708.2|41737.4|41717.4|41728.2|41708.2|15
1731503600000|2024-11-13 13:13:20|41730.7|41710.7|41722.8|41702.8|41733.2|41713.2|41722.8|41702.8|11
1731503610000|2024-11-13 13:13:30|41723.2|41703.2|41717.8|41697.8|41723.2|41703.2|41717.8|41697.8|9
1731503620000|2024-11-13 13:13:40|41720.7|41700.7|41717.8|41697.8|41720.7|41700.7|41715.7|41695.7|20
1731503630000|2024-11-13 13:13:50|41715.7|41695.7|41718.2|41698.2|41718.2|41698.2|41712.8|41692.8|20
1731503640000|2024-11-13 13:14:00|41720.7|41700.7|41715.7|41695.7|41720.7|41700.7|41713.2|41693.2|10
1731503650000|2024-11-13 13:14:10|41713.2|41693.2|41703.2|41683.2|41715.7|41695.7|41703.2|41683.2|13
1731503660000|2024-11-13 13:14:20|41703.5|41683.5|41693.2|41673.2|41707.8|41687.8|41690.7|41670.7|13
1731503670000|2024-11-13 13:14:30|41690.7|41670.7|41685.7|41665.7|41695.3|41675.3|41683.2|41663.2|15
1731503680000|2024-11-13 13:14:40|41687.8|41667.8|41688.2|41668.2|41692.5|41672.5|41687.8|41667.8|5
1731503690000|2024-11-13 13:14:50|41690.7|41670.7|41685.7|41665.7|41695.7|41675.7|41685.7|41665.7|20
1731503700000|2024-11-13 13:15:00|41687.8|41667.8|41705.3|41685.3|41707.5|41687.5|41687.8|41667.8|34
1731503710000|2024-11-13 13:15:10|41707.5|41687.5|41712.8|41692.8|41712.8|41692.8|41705.7|41685.7|10
1731503720000|2024-11-13 13:15:20|||||||||17
1731503730000|2024-11-13 13:15:30|41713.2|41693.2|41705.7|41685.7|41713.2|41693.2|41705.7|41685.7|13
1731503740000|2024-11-13 13:15:40|41702.8|41682.8|41700.7|41680.7|41702.8|41682.8|41700.7|41680.7|3
1731503750000|2024-11-13 13:15:50|41702.8|41682.8|41702.8|41682.8|41705.3|41685.3|41700.7|41680.7|19
1731503760000|2024-11-13 13:16:00|41705.7|41685.7|41712.8|41692.8|41712.8|41692.8|41705.7|41685.7|19
1731503770000|2024-11-13 13:16:10|41710.7|41690.7|41717.8|41697.8|41717.8|41697.8|41707.8|41687.8|9
1731503780000|2024-11-13 13:16:20|41720|41700|41728.2|41708.2|41730.3|41710.3|41717.8|41697.8|17
1731503790000|2024-11-13 13:16:30|41730.3|41710.3|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|2
1731503800000|2024-11-13 13:16:40|41732.5|41712.5|41737.8|41717.8|41742.5|41722.5|41732.5|41712.5|19
1731503810000|2024-11-13 13:16:50|41737.5|41717.5|41735|41715|41737.8|41717.8|41732.8|41712.8|6
1731503820000|2024-11-13 13:17:00|41732.8|41712.8|41732.5|41712.5|41735|41715|41727.8|41707.8|8
1731503830000|2024-11-13 13:17:10|41730.3|41710.3|41743.5|41723.5|41743.5|41723.5|41725.7|41705.7|47
1731503840000|2024-11-13 13:17:20|41745.6|41725.6|41747.1|41727.1|41751.7|41731.7|41745.6|41725.6|18
1731503850000|2024-11-13 13:17:30|41750|41730|41752.1|41732.1|41752.1|41732.1|41750|41730|4
1731503860000|2024-11-13 13:17:40|41751.7|41731.7|41752.1|41732.1|41752.1|41732.1|41749.2|41729.2|16
1731503870000|2024-11-13 13:17:50|41754.2|41734.2|41754.2|41734.2|41756.4|41736.4|41751.7|41731.7|10
1731503880000|2024-11-13 13:18:00|41752.1|41732.1|41757.5|41737.5|41757.5|41737.5|41752.1|41732.1|11
1731503890000|2024-11-13 13:18:10|41757.1|41737.1|41755|41735|41757.8|41737.8|41755|41735|5
1731503900000|2024-11-13 13:18:20|41752.8|41732.8|41757.5|41737.5|41757.8|41737.8|41752.8|41732.8|3
1731503910000|2024-11-13 13:18:30|41755|41735|41757.8|41737.8|41760.3|41740.3|41755|41735|10
1731503920000|2024-11-13 13:18:40|41755.3|41735.3|41740.3|41720.3|41755.7|41735.7|41740.3|41720.3|23
1731503930000|2024-11-13 13:18:50|41738.2|41718.2|41740|41720|41740|41720|41733.2|41713.2|7
1731503940000|2024-11-13 13:19:00|41737.8|41717.8|41735|41715|41740|41720|41735|41715|12
1731503950000|2024-11-13 13:19:10|41737.5|41717.5|41737.8|41717.8|41740|41720|41735|41715|11
1731503960000|2024-11-13 13:19:20|41735|41715|41730|41710|41735|41715|41727.8|41707.8|6
1731503970000|2024-11-13 13:19:30|41727.8|41707.8|41736.7|41716.7|41737.1|41717.1|41727.8|41707.8|22
1731503980000|2024-11-13 13:19:40|41734.2|41714.2|41742.1|41722.1|41742.1|41722.1|41734.2|41714.2|10
1731503990000|2024-11-13 13:19:50|41741.7|41721.7|41746.7|41726.7|41746.7|41726.7|41739.2|41719.2|7
1731504000000|2024-11-13 13:20:00|41747.1|41727.1|41764.2|41744.2|41774.2|41754.2|41747.1|41727.1|28
1731504010000|2024-11-13 13:20:10|41762.1|41742.1|41759.2|41739.2|41764.2|41744.2|41759.2|41739.2|4
1731504020000|2024-11-13 13:20:20|41754.2|41734.2|41762.1|41742.1|41762.1|41742.1|41754.2|41734.2|8
1731504030000|2024-11-13 13:20:30|41764.2|41744.2|41761.7|41741.7|41766.7|41746.7|41761.7|41741.7|16
1731504040000|2024-11-13 13:20:40|41762.1|41742.1|41762.1|41742.1|41764.2|41744.2|41762.1|41742.1|2
1731504050000|2024-11-13 13:20:50|41761.7|41741.7|41764.2|41744.2|41764.2|41744.2|41755|41735|20
1731504060000|2024-11-13 13:21:00|41764.3|41744.3|41756.8|41736.8|41764.3|41744.3|41756.8|41736.8|7
1731504070000|2024-11-13 13:21:10|41757.1|41737.1|41756.8|41736.8|41759.3|41739.3|41754.3|41734.3|14
1731504080000|2024-11-13 13:21:20|41756.4|41736.4|41757.1|41737.1|41757.1|41737.1|41754.3|41734.3|8
1731504090000|2024-11-13 13:21:30|41756.8|41736.8|41754.3|41734.3|41757.1|41737.1|41754.3|41734.3|15
1731504100000|2024-11-13 13:21:40|41755|41735|41777.1|41757.1|41780|41760|41755|41735|16
1731504110000|2024-11-13 13:21:50|41779.3|41759.3|41777.1|41757.1|41782.1|41762.1|41777.1|41757.1|12
1731504120000|2024-11-13 13:22:00|41776.8|41756.8|41763.9|41743.9|41776.8|41756.8|41761.8|41741.8|24
1731504130000|2024-11-13 13:22:10|41764.3|41744.3|41761.4|41741.4|41766.4|41746.4|41761.4|41741.4|3
1731504140000|2024-11-13 13:22:20|41761|41741|41763.9|41743.9|41763.9|41743.9|41759.3|41739.3|18
1731504150000|2024-11-13 13:22:30|41764.3|41744.3|41766.4|41746.4|41766.4|41746.4|41761|41741|14
1731504160000|2024-11-13 13:22:40|41768.5|41748.5|41768.2|41748.2|41768.5|41748.5|41763.5|41743.5|9
1731504170000|2024-11-13 13:22:50|41766|41746|41763.5|41743.5|41768.2|41748.2|41763.5|41743.5|5
1731504180000|2024-11-13 13:23:00|41761.4|41741.4|41766|41746|41766|41746|41758.9|41738.9|21
1731504190000|2024-11-13 13:23:10|41763.5|41743.5|41761|41741|41766|41746|41761|41741|6
1731504200000|2024-11-13 13:23:20|41760.7|41740.7|41758.5|41738.5|41760.7|41740.7|41758.5|41738.5|2
1731504210000|2024-11-13 13:23:30|41756.4|41736.4|41753.5|41733.5|41756.4|41736.4|41751|41731|20
1731504220000|2024-11-13 13:23:40|41751.4|41731.4|41751|41731|41753.5|41733.5|41748.5|41728.5|15
1731504230000|2024-11-13 13:23:50|41751.4|41731.4|41746.4|41726.4|41751.4|41731.4|41746.4|41726.4|8
1731504240000|2024-11-13 13:24:00|41748.5|41728.5|41748.9|41728.9|41748.9|41728.9|41743.9|41723.9|15
1731504250000|2024-11-13 13:24:10|41748.5|41728.5|41748.5|41728.5|41748.9|41728.9|41746.4|41726.4|2
1731504260000|2024-11-13 13:24:20|41746.4|41726.4|41748.5|41728.5|41748.5|41728.5|41743.5|41723.5|13
1731504270000|2024-11-13 13:24:30|41746.4|41726.4|41742.1|41722.1|41746.4|41726.4|41742.1|41722.1|25
1731504280000|2024-11-13 13:24:40|41741.4|41721.4|41727.9|41707.9|41742.5|41722.5|41727.9|41707.9|44
1731504290000|2024-11-13 13:24:50|41730|41710|41730|41710|41732.9|41712.9|41727.9|41707.9|14
1731504300000|2024-11-13 13:25:00|41727.9|41707.9|41723.2|41703.2|41732.9|41712.9|41723.2|41703.2|15
1731504310000|2024-11-13 13:25:10|41725.4|41705.4|41722.5|41702.5|41725.4|41705.4|41720|41700|23
1731504320000|2024-11-13 13:25:20|41720|41700|41732.9|41712.9|41732.9|41712.9|41717.9|41697.9|21
1731504330000|2024-11-13 13:25:30|41730.7|41710.7|41740|41720|41742.1|41722.1|41730.4|41710.4|15
1731504340000|2024-11-13 13:25:40|41740.4|41720.4|41737.9|41717.9|41742.9|41722.9|41737.9|41717.9|6
1731504350000|2024-11-13 13:25:50|||||||||1
1731504360000|2024-11-13 13:26:00|41737.5|41717.5|41738.2|41718.2|41738.2|41718.2|41735.4|41715.4|3
1731504370000|2024-11-13 13:26:10|41740.7|41720.7|41742.9|41722.9|41745.4|41725.4|41740.7|41720.7|10
1731504390000|2024-11-13 13:26:30|||||||||9
1731504400000|2024-11-13 13:26:40|41743.2|41723.2|41740.4|41720.4|41745.4|41725.4|41740.4|41720.4|19
1731504410000|2024-11-13 13:26:50|41740|41720|41740.7|41720.7|41740.7|41720.7|41737.9|41717.9|5
1731504420000|2024-11-13 13:27:00|41742.9|41722.9|41749.6|41729.6|41749.6|41729.6|41739.6|41719.6|30
1731504430000|2024-11-13 13:27:10|41749.3|41729.3|41750|41730|41752.1|41732.1|41749.3|41729.3|21
1731504440000|2024-11-13 13:27:20|41747.9|41727.9|41750.4|41730.4|41750.4|41730.4|41745.4|41725.4|9
1731504450000|2024-11-13 13:27:30|41747.9|41727.9|41737.9|41717.9|41747.9|41727.9|41737.9|41717.9|12
1731504460000|2024-11-13 13:27:40|41738.2|41718.2|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|7
1731504470000|2024-11-13 13:27:50|41737.9|41717.9|41747.1|41727.1|41747.1|41727.1|41737.9|41717.9|21
1731504480000|2024-11-13 13:28:00|41749.6|41729.6|41749.6|41729.6|41749.6|41729.6|41747.1|41727.1|15
1731504490000|2024-11-13 13:28:10|41750|41730|41747.5|41727.5|41750|41730|41747.5|41727.5|8
1731504500000|2024-11-13 13:28:20|41745|41725|41745|41725|41745|41725|41742.5|41722.5|9
1731504510000|2024-11-13 13:28:30|41744.6|41724.6|41745.4|41725.4|41747.5|41727.5|41740.4|41720.4|15
1731504520000|2024-11-13 13:28:40|41745|41725|41743.2|41723.2|41745.4|41725.4|41742.9|41722.9|6
1731504530000|2024-11-13 13:28:50|41745.4|41725.4|41742.9|41722.9|41745.4|41725.4|41742.9|41722.9|2
1731504540000|2024-11-13 13:29:00|41742.5|41722.5|41740.4|41720.4|41742.5|41722.5|41740.4|41720.4|7
1731504550000|2024-11-13 13:29:10|41740.7|41720.7|41745.4|41725.4|41745.4|41725.4|41740.4|41720.4|13
1731504560000|2024-11-13 13:29:20|41746.1|41726.1|41775.7|41755.7|41775.7|41755.7|41746.1|41726.1|33
1731504570000|2024-11-13 13:29:30|41775.4|41755.4|41770.4|41750.4|41775.7|41755.7|41767.9|41747.9|16
1731504580000|2024-11-13 13:29:40|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|4
1731504590000|2024-11-13 13:29:50|41767.9|41747.9|41765.7|41745.7|41767.9|41747.9|41765.7|41745.7|29
1731504600000|2024-11-13 13:30:00|41763.6|41743.6|41867.9|41847.9|41868.2|41848.2|41760.7|41740.7|141
1731504610000|2024-11-13 13:30:10|41868.2|41848.2|41905.4|41885.4|41910.4|41890.4|41866.1|41846.1|129
1731504620000|2024-11-13 13:30:20|41902.9|41882.9|41895.4|41875.4|41905.4|41885.4|41883.3|41863.3|49
1731504630000|2024-11-13 13:30:30|41892.9|41872.9|41905.4|41885.4|41907.9|41887.9|41892.9|41872.9|52
1731504640000|2024-11-13 13:30:40|41907.9|41887.9|41905.4|41885.4|41915.4|41895.4|41900.4|41880.4|24
1731504650000|2024-11-13 13:30:50|41902.9|41882.9|41907.5|41887.5|41915.8|41895.8|41897.9|41877.9|100
1731504660000|2024-11-13 13:31:00|41905|41885|41940.4|41920.4|41945.4|41925.4|41900.4|41880.4|71
1731504670000|2024-11-13 13:31:10|41942.5|41922.5|41895.4|41875.4|41945.4|41925.4|41895.4|41875.4|49
1731504680000|2024-11-13 13:31:20|41897.9|41877.9|41897.9|41877.9|41900.8|41880.8|41895.4|41875.4|26
1731504690000|2024-11-13 13:31:30|41900|41880|41867.9|41847.9|41900|41880|41867.9|41847.9|46
1731504700000|2024-11-13 13:31:40|41868.3|41848.3|41845.4|41825.4|41870.4|41850.4|41845.4|41825.4|34
1731504710000|2024-11-13 13:31:50|41845|41825|41835.8|41815.8|41855.4|41835.4|41832.5|41812.5|53
1731504720000|2024-11-13 13:32:00|41835|41815|41860|41840|41860.4|41840.4|41832.9|41812.9|25
1731504730000|2024-11-13 13:32:10|41857.9|41837.9|41852.9|41832.9|41858.3|41838.3|41840.4|41820.4|19
1731504740000|2024-11-13 13:32:20|41855|41835|41832.9|41812.9|41855.4|41835.4|41830.4|41810.4|18
1731504750000|2024-11-13 13:32:30|41833.3|41813.3|41822.9|41802.9|41833.3|41813.3|41815.4|41795.4|22
1731504760000|2024-11-13 13:32:40|41820.4|41800.4|41820.4|41800.4|41822.9|41802.9|41815|41795|22
1731504770000|2024-11-13 13:32:50|41822.9|41802.9|41835.4|41815.4|41835.4|41815.4|41822.9|41802.9|13
1731504780000|2024-11-13 13:33:00|41835.8|41815.8|41845.4|41825.4|41855.4|41835.4|41831.1|41811.1|25
1731504790000|2024-11-13 13:33:10|41842.9|41822.9|41853.3|41833.3|41853.3|41833.3|41840.4|41820.4|15
1731504800000|2024-11-13 13:33:20|41852.9|41832.9|41847.9|41827.9|41852.9|41832.9|41845.4|41825.4|2
1731504810000|2024-11-13 13:33:30|41847.5|41827.5|41840.4|41820.4|41847.9|41827.9|41840.4|41820.4|4
1731504820000|2024-11-13 13:33:40|41840|41820|41851.1|41831.1|41851.1|41831.1|41838.6|41818.6|17
1731504830000|2024-11-13 13:33:50|41853.6|41833.6|41848.6|41828.6|41856.1|41836.1|41848.6|41828.6|14
1731504840000|2024-11-13 13:34:00|41848.3|41828.3|41845|41825|41848.3|41828.3|41832.9|41812.9|33
1731504850000|2024-11-13 13:34:10|41840|41820|41837.9|41817.9|41840|41820|41825.4|41805.4|18
1731504860000|2024-11-13 13:34:20|41835.4|41815.4|41837.9|41817.9|41838.3|41818.3|41822.9|41802.9|14
1731504870000|2024-11-13 13:34:30|41838.3|41818.3|41857.9|41837.9|41860.4|41840.4|41837.9|41817.9|21
1731504880000|2024-11-13 13:34:40|41860.4|41840.4|41872.9|41852.9|41872.9|41852.9|41855.4|41835.4|12
1731504890000|2024-11-13 13:34:50|41875.4|41855.4|41895|41875|41897.9|41877.9|41875.4|41855.4|28
1731504900000|2024-11-13 13:35:00|41895.4|41875.4|41913.6|41893.6|41921.1|41901.1|41892.9|41872.9|30
1731504910000|2024-11-13 13:35:10|41911.1|41891.1|41906.1|41886.1|41913.6|41893.6|41903.3|41883.3|4
1731504920000|2024-11-13 13:35:20|41903.6|41883.6|41908.6|41888.6|41908.6|41888.6|41900.8|41880.8|4
1731504930000|2024-11-13 13:35:30|41908.3|41888.3|41901.1|41881.1|41908.6|41888.6|41901.1|41881.1|25
1731504940000|2024-11-13 13:35:40|41898.6|41878.6|41893.6|41873.6|41898.6|41878.6|41893.6|41873.6|14
1731504950000|2024-11-13 13:35:50|41896.1|41876.1|41895.8|41875.8|41898.6|41878.6|41893.6|41873.6|13
1731504960000|2024-11-13 13:36:00|41893.6|41873.6|41885.4|41865.4|41901.1|41881.1|41885.4|41865.4|16
1731504970000|2024-11-13 13:36:10|41885.8|41865.8|41883.6|41863.6|41889|41869|41883.6|41863.6|18
1731504980000|2024-11-13 13:36:20|41886.1|41866.1|41901.1|41881.1|41903.3|41883.3|41883.6|41863.6|16
1731504990000|2024-11-13 13:36:30|41903.6|41883.6|41901.1|41881.1|41916.5|41896.5|41901.1|41881.1|24
1731505000000|2024-11-13 13:36:40|41898.6|41878.6|41878.6|41858.6|41898.6|41878.6|41873.6|41853.6|19
1731505010000|2024-11-13 13:36:50|41880.8|41860.8|41878.6|41858.6|41884|41864|41878.6|41858.6|9
1731505020000|2024-11-13 13:37:00|41878.3|41858.3|41886.9|41866.9|41889.4|41869.4|41868.3|41848.3|16
1731505030000|2024-11-13 13:37:10|41889.4|41869.4|41903.6|41883.6|41908.6|41888.6|41889.4|41869.4|8
1731505040000|2024-11-13 13:37:20|41906.1|41886.1|41901.1|41881.1|41906.1|41886.1|41901.1|41881.1|14
1731505050000|2024-11-13 13:37:30|41898.6|41878.6|41886.1|41866.1|41901.1|41881.1|41883.6|41863.6|16
1731505060000|2024-11-13 13:37:40|41884|41864|41888.6|41868.6|41893.6|41873.6|41884|41864|16
1731505070000|2024-11-13 13:37:50|41886.1|41866.1|41901.5|41881.5|41901.5|41881.5|41878.6|41858.6|22
1731505080000|2024-11-13 13:38:00|41903.6|41883.6|41928.3|41908.3|41929|41909|41903.6|41883.6|25
1731505090000|2024-11-13 13:38:10|41928.6|41908.6|41923.3|41903.3|41933.6|41913.6|41923.3|41903.3|30
1731505100000|2024-11-13 13:38:20|41918.6|41898.6|41923.3|41903.3|41923.6|41903.6|41918.3|41898.3|10
1731505110000|2024-11-13 13:38:30|41921.1|41901.1|41895.1|41875.1|41923.3|41903.3|41895.1|41875.1|33
1731505120000|2024-11-13 13:38:40|41897.6|41877.6|41900.8|41880.8|41900.8|41880.8|41893.3|41873.3|7
1731505130000|2024-11-13 13:38:50|41902.9|41882.9|41900.8|41880.8|41903.3|41883.3|41890.8|41870.8|7
1731505140000|2024-11-13 13:39:00|41898.7|41878.7|41885.4|41865.4|41903.7|41883.7|41883.3|41863.3|12
1731505150000|2024-11-13 13:39:10|41883.3|41863.3|41882.9|41862.9|41887.9|41867.9|41882.9|41862.9|18
1731505160000|2024-11-13 13:39:20|41885.8|41865.8|41882.9|41862.9|41887.9|41867.9|41880.4|41860.4|17
1731505170000|2024-11-13 13:39:30|41885.4|41865.4|41876.2|41856.2|41896.5|41876.5|41876.2|41856.2|7
1731505180000|2024-11-13 13:39:40|41876.5|41856.5|41886.2|41866.2|41886.2|41866.2|41873.7|41853.7|13
1731505190000|2024-11-13 13:39:50|41883.7|41863.7|41857.9|41837.9|41886.2|41866.2|41855.4|41835.4|18
1731505200000|2024-11-13 13:40:00|41857.6|41837.6|41858.3|41838.3|41860.8|41840.8|41852.6|41832.6|35
1731505210000|2024-11-13 13:40:10|41860.8|41840.8|41860.4|41840.4|41863.3|41843.3|41858.3|41838.3|7
1731505220000|2024-11-13 13:40:20|41860.8|41840.8|41837.9|41817.9|41862.6|41842.6|41837.9|41817.9|32
1731505230000|2024-11-13 13:40:30|41832.9|41812.9|41837.9|41817.9|41842.9|41822.9|41832.9|41812.9|18
1731505240000|2024-11-13 13:40:40|41842.9|41822.9|41838.3|41818.3|41843.3|41823.3|41837.6|41817.6|18
1731505250000|2024-11-13 13:40:50|41837.9|41817.9|41858.7|41838.7|41858.7|41838.7|41837.9|41817.9|13
1731505260000|2024-11-13 13:41:00|41863.7|41843.7|41893.7|41873.7|41908.3|41888.3|41863.7|41843.7|42
1731505270000|2024-11-13 13:41:10|41893.3|41873.3|41870.8|41850.8|41893.3|41873.3|41865.8|41845.8|25
1731505280000|2024-11-13 13:41:20|41875.4|41855.4|41873.3|41853.3|41888.3|41868.3|41873.3|41853.3|7
1731505290000|2024-11-13 13:41:30|41873.7|41853.7|41870.8|41850.8|41881.2|41861.2|41870.8|41850.8|7
1731505300000|2024-11-13 13:41:40|41872.9|41852.9|41872.9|41852.9|41880.1|41860.1|41872.9|41852.9|8
1731505310000|2024-11-13 13:41:50|41872.6|41852.6|41877.9|41857.9|41877.9|41857.9|41868.3|41848.3|9
1731505320000|2024-11-13 13:42:00|41878.3|41858.3|41862.6|41842.6|41878.3|41858.3|41862.6|41842.6|11
1731505330000|2024-11-13 13:42:10|41862.9|41842.9|41857.9|41837.9|41865.1|41845.1|41857.9|41837.9|4
1731505340000|2024-11-13 13:42:20|41853.3|41833.3|41865.8|41845.8|41872.9|41852.9|41853.3|41833.3|10
1731505350000|2024-11-13 13:42:30|41868.3|41848.3|41885.4|41865.4|41885.4|41865.4|41868.3|41848.3|18
1731505360000|2024-11-13 13:42:40|41887.6|41867.6|41872.9|41852.9|41887.9|41867.9|41872.9|41852.9|3
1731505370000|2024-11-13 13:42:50|41873.3|41853.3|41862.9|41842.9|41873.3|41853.3|41862.9|41842.9|8
1731505380000|2024-11-13 13:43:00|41865.1|41845.1|41862.9|41842.9|41872.9|41852.9|41858.3|41838.3|16
1731505390000|2024-11-13 13:43:10|41863.3|41843.3|41855.4|41835.4|41867.6|41847.6|41855.4|41835.4|10
1731505400000|2024-11-13 13:43:20|41855.1|41835.1|41830.4|41810.4|41857.6|41837.6|41828.3|41808.3|38
1731505410000|2024-11-13 13:43:30|41827.9|41807.9|41837.9|41817.9|41840.1|41820.1|41827.9|41807.9|23
1731505420000|2024-11-13 13:43:40|41838.3|41818.3|41847.9|41827.9|41847.9|41827.9|41835.4|41815.4|14
1731505430000|2024-11-13 13:43:50|41850.4|41830.4|41842.6|41822.6|41852.6|41832.6|41832.6|41812.6|9
1731505440000|2024-11-13 13:44:00|41840.1|41820.1|41837.9|41817.9|41845.1|41825.1|41835.4|41815.4|6
1731505450000|2024-11-13 13:44:10|41838.3|41818.3|41837.9|41817.9|41845.1|41825.1|41835.8|41815.8|17
1731505460000|2024-11-13 13:44:20|41837.6|41817.6|41832.6|41812.6|41837.9|41817.9|41827.9|41807.9|38
1731505470000|2024-11-13 13:44:30|41830.4|41810.4|41830.1|41810.1|41830.4|41810.4|41823.3|41803.3|11
1731505480000|2024-11-13 13:44:40|41827.9|41807.9|41795.4|41775.4|41827.9|41807.9|41795.4|41775.4|43
1731505490000|2024-11-13 13:44:50|41790.4|41770.4|41793.3|41773.3|41807.2|41787.2|41790.4|41770.4|32
1731505500000|2024-11-13 13:45:00|41792.9|41772.9|41792.6|41772.6|41802.6|41782.6|41787.6|41767.6|33
1731505510000|2024-11-13 13:45:10|41792.9|41772.9|41795.1|41775.1|41795.1|41775.1|41792.6|41772.6|6
1731505520000|2024-11-13 13:45:20|41797.6|41777.6|41812.6|41792.6|41815.1|41795.1|41792.6|41772.6|28
1731505530000|2024-11-13 13:45:30|41812.2|41792.2|41820.1|41800.1|41822.6|41802.6|41807.6|41787.6|11
1731505540000|2024-11-13 13:45:40|41822.6|41802.6|41815.1|41795.1|41824.7|41804.7|41815.1|41795.1|7
1731505550000|2024-11-13 13:45:50|41817.6|41797.6|41812.6|41792.6|41822.6|41802.6|41812.6|41792.6|9
1731505560000|2024-11-13 13:46:00|41812.2|41792.2|41805.1|41785.1|41812.2|41792.2|41805.1|41785.1|3
1731505570000|2024-11-13 13:46:10|41803|41783|41782.2|41762.2|41803|41783|41782.2|41762.2|16
1731505580000|2024-11-13 13:46:20|41781.9|41761.9|41774.4|41754.4|41782.2|41762.2|41774.4|41754.4|14
1731505590000|2024-11-13 13:46:30|41776.9|41756.9|41774.4|41754.4|41779.4|41759.4|41772.2|41752.2|19
1731505600000|2024-11-13 13:46:40|41771.9|41751.9|41776.9|41756.9|41776.9|41756.9|41769.4|41749.4|21
1731505610000|2024-11-13 13:46:50|41779.4|41759.4|41774.4|41754.4|41779.4|41759.4|41769.4|41749.4|58
1731505620000|2024-11-13 13:47:00|41777.2|41757.2|41777.2|41757.2|41779.4|41759.4|41777.2|41757.2|9
1731505630000|2024-11-13 13:47:10|41776.9|41756.9|41774.4|41754.4|41776.9|41756.9|41771.9|41751.9|26
1731505640000|2024-11-13 13:47:20|41771.9|41751.9|41787.2|41767.2|41791.5|41771.5|41771.9|41751.9|16
1731505650000|2024-11-13 13:47:30|41786.9|41766.9|41782.2|41762.2|41787.2|41767.2|41777.2|41757.2|1
1731505660000|2024-11-13 13:47:40|41781.9|41761.9|41787.2|41767.2|41787.2|41767.2|41779.4|41759.4|8
1731505670000|2024-11-13 13:47:50|41784.7|41764.7|41787.2|41767.2|41789.4|41769.4|41784.7|41764.7|1
1731505680000|2024-11-13 13:48:00|41789.4|41769.4|41796.9|41776.9|41806.5|41786.5|41789.4|41769.4|18
1731505690000|2024-11-13 13:48:10|41794.4|41774.4|41786.9|41766.9|41794.4|41774.4|41779.4|41759.4|12
1731505700000|2024-11-13 13:48:20|41791.9|41771.9|41799.4|41779.4|41799.4|41779.4|41791.9|41771.9|17
1731505710000|2024-11-13 13:48:30|41797.2|41777.2|41789.4|41769.4|41801.9|41781.9|41786.9|41766.9|11
1731505720000|2024-11-13 13:48:40|41786.9|41766.9|41781.9|41761.9|41786.9|41766.9|41779.7|41759.7|5
1731505730000|2024-11-13 13:48:50|41782.2|41762.2|41776.9|41756.9|41784.4|41764.4|41771.9|41751.9|16
1731505740000|2024-11-13 13:49:00|41776.5|41756.5|41771.9|41751.9|41779.4|41759.4|41769.4|41749.4|23
1731505750000|2024-11-13 13:49:10|41772.2|41752.2|41777.2|41757.2|41779.4|41759.4|41772.2|41752.2|12
1731505760000|2024-11-13 13:49:20|41779.4|41759.4|41764.4|41744.4|41782.2|41762.2|41764.4|41744.4|19
1731505770000|2024-11-13 13:49:30|41766.9|41746.9|41764|41744|41769.4|41749.4|41761.5|41741.5|16
1731505780000|2024-11-13 13:49:40|41764.4|41744.4|41769.4|41749.4|41769.4|41749.4|41761.9|41741.9|22
1731505790000|2024-11-13 13:49:50|41766.9|41746.9|41762.2|41742.2|41769.4|41749.4|41762.2|41742.2|6
1731505800000|2024-11-13 13:50:00|41761.9|41741.9|41764|41744|41769.4|41749.4|41759.4|41739.4|40
1731505810000|2024-11-13 13:50:10|41761.5|41741.5|41761.9|41741.9|41764.4|41744.4|41754.4|41734.4|24
1731505820000|2024-11-13 13:50:20|41764.4|41744.4|41774.4|41754.4|41774.4|41754.4|41759.4|41739.4|51
1731505830000|2024-11-13 13:50:30|41776.5|41756.5|41771.9|41751.9|41779.4|41759.4|41771.9|41751.9|12
1731505840000|2024-11-13 13:50:40|41769.7|41749.7|41761.9|41741.9|41772.2|41752.2|41761.9|41741.9|7
1731505850000|2024-11-13 13:50:50|41761.5|41741.5|41751.9|41731.9|41761.9|41741.9|41751.9|41731.9|8
1731505860000|2024-11-13 13:51:00|41749.7|41729.7|41769.4|41749.4|41772.2|41752.2|41747.2|41727.2|17
1731505870000|2024-11-13 13:51:10|41772.2|41752.2|41769.7|41749.7|41772.2|41752.2|41767.2|41747.2|15
1731505880000|2024-11-13 13:51:20|41767.6|41747.6|41767.2|41747.2|41774.4|41754.4|41767.2|41747.2|1
1731505890000|2024-11-13 13:51:30|41769.4|41749.4|41762.6|41742.6|41772.2|41752.2|41762.2|41742.2|8
1731505900000|2024-11-13 13:51:40|41764.7|41744.7|41774.7|41754.7|41774.7|41754.7|41759.7|41739.7|20
1731505910000|2024-11-13 13:51:50|41772.2|41752.2|41782.2|41762.2|41782.2|41762.2|41772.2|41752.2|19
1731505920000|2024-11-13 13:52:00|41781.9|41761.9|41772.2|41752.2|41782.2|41762.2|41771.9|41751.9|6
1731505930000|2024-11-13 13:52:10|41771.9|41751.9|41765.1|41745.1|41774.4|41754.4|41765.1|41745.1|9
1731505940000|2024-11-13 13:52:20|41764.7|41744.7|41761.9|41741.9|41767.2|41747.2|41761.9|41741.9|4
1731505950000|2024-11-13 13:52:30|41764.4|41744.4|41764.4|41744.4|41767.3|41747.3|41761.9|41741.9|19
1731505960000|2024-11-13 13:52:40|41761.5|41741.5|41769.8|41749.8|41769.8|41749.8|41761.5|41741.5|23
1731505970000|2024-11-13 13:52:50|41769.4|41749.4|41774.4|41754.4|41774.4|41754.4|41767.3|41747.3|2
1731505980000|2024-11-13 13:53:00|41776.9|41756.9|41789.4|41769.4|41789.4|41769.4|41776.9|41756.9|19
1731505990000|2024-11-13 13:53:10|41787.3|41767.3|41787.3|41767.3|41796.9|41776.9|41784.8|41764.8|6
1731506000000|2024-11-13 13:53:20|41787.6|41767.6|41787.3|41767.3|41791.9|41771.9|41785.1|41765.1|6
1731506010000|2024-11-13 13:53:30|41787.6|41767.6|41793|41773|41793|41773|41787.3|41767.3|8
1731506020000|2024-11-13 13:53:40|41795.1|41775.1|41793|41773|41795.1|41775.1|41790.1|41770.1|2
1731506030000|2024-11-13 13:53:50|41792.6|41772.6|41784.8|41764.8|41792.6|41772.6|41782.3|41762.3|13
1731506040000|2024-11-13 13:54:00|41786.9|41766.9|41794.8|41774.8|41795.1|41775.1|41786.9|41766.9|2
1731506050000|2024-11-13 13:54:10|41792.3|41772.3|41797.3|41777.3|41799.8|41779.8|41792.3|41772.3|11
1731506060000|2024-11-13 13:54:20|41795.1|41775.1|41804.8|41784.8|41809.8|41789.8|41795.1|41775.1|20
1731506070000|2024-11-13 13:54:30|41802.3|41782.3|41790.9|41770.9|41802.3|41782.3|41790.9|41770.9|13
1731506080000|2024-11-13 13:54:40|41790.5|41770.5|41801.9|41781.9|41801.9|41781.9|41790.1|41770.1|7
1731506090000|2024-11-13 13:54:50|41804.4|41784.4|41807.3|41787.3|41807.3|41787.3|41797.6|41777.6|3
1731506100000|2024-11-13 13:55:00|41806.9|41786.9|41817.3|41797.3|41817.3|41797.3|41804.8|41784.8|12
1731506110000|2024-11-13 13:55:10|41816.9|41796.9|41812.3|41792.3|41819.4|41799.4|41812.3|41792.3|13
1731506120000|2024-11-13 13:55:20|41810.1|41790.1|41799.4|41779.4|41812.3|41792.3|41797.3|41777.3|6
1731506130000|2024-11-13 13:55:30|41799.8|41779.8|41796.9|41776.9|41801.9|41781.9|41794.4|41774.4|14
1731506140000|2024-11-13 13:55:40|41797.3|41777.3|41789.8|41769.8|41797.3|41777.3|41786.5|41766.5|24
1731506150000|2024-11-13 13:55:50|41791.9|41771.9|41781.9|41761.9|41794.4|41774.4|41781.9|41761.9|16
1731506160000|2024-11-13 13:56:00|41779.8|41759.8|41772.3|41752.3|41779.8|41759.8|41764.8|41744.8|15
1731506170000|2024-11-13 13:56:10|41776.9|41756.9|41789.4|41769.4|41794|41774|41776.9|41756.9|11
1731506180000|2024-11-13 13:56:20|41787.3|41767.3|41791.9|41771.9|41791.9|41771.9|41787.3|41767.3|12
1731506190000|2024-11-13 13:56:30|41789.4|41769.4|41796.9|41776.9|41799.8|41779.8|41789.4|41769.4|11
1731506200000|2024-11-13 13:56:40|41796.5|41776.5|41781.9|41761.9|41796.5|41776.5|41781.9|41761.9|1
1731506210000|2024-11-13 13:56:50|41779.8|41759.8|41774.4|41754.4|41779.8|41759.8|41771.9|41751.9|4
1731506220000|2024-11-13 13:57:00|41774.8|41754.8|41767.3|41747.3|41779.4|41759.4|41762.3|41742.3|20
1731506230000|2024-11-13 13:57:10|41767.6|41747.6|41769.4|41749.4|41771.5|41751.5|41759.8|41739.8|11
1731506240000|2024-11-13 13:57:20|41771.5|41751.5|41787.3|41767.3|41787.3|41767.3|41769.4|41749.4|8
1731506250000|2024-11-13 13:57:30|41787.6|41767.6|41811.9|41791.9|41812.3|41792.3|41787.3|41767.3|29
1731506260000|2024-11-13 13:57:40|41814|41794|41796.9|41776.9|41814|41794|41796.9|41776.9|5
1731506270000|2024-11-13 13:57:50|41794.4|41774.4|41791.2|41771.2|41794.4|41774.4|41787.3|41767.3|6
1731506280000|2024-11-13 13:58:00|41789|41769|41794.4|41774.4|41796.9|41776.9|41786.9|41766.9|10
1731506290000|2024-11-13 13:58:10|41792.3|41772.3|41780.1|41760.1|41794.4|41774.4|41780.1|41760.1|7
1731506300000|2024-11-13 13:58:20|41782.3|41762.3|41776.9|41756.9|41782.3|41762.3|41776.9|41756.9|16
1731506310000|2024-11-13 13:58:30|41774.4|41754.4|41779.4|41759.4|41779.4|41759.4|41774.4|41754.4|9
1731506320000|2024-11-13 13:58:40|41779|41759|41764.4|41744.4|41779|41759|41759.4|41739.4|10
1731506330000|2024-11-13 13:58:50|41759.4|41739.4|41764.4|41744.4|41766.5|41746.5|41759.4|41739.4|11
1731506340000|2024-11-13 13:59:00|41766.9|41746.9|41772.3|41752.3|41772.3|41752.3|41764.4|41744.4|21
1731506350000|2024-11-13 13:59:10|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|41769.4|41749.4|6
1731506360000|2024-11-13 13:59:20|||||||||14
1731506370000|2024-11-13 13:59:30|41772.3|41752.3|41764.4|41744.4|41772.3|41752.3|41764.4|41744.4|10
1731506380000|2024-11-13 13:59:40|41761.6|41741.6|41761.9|41741.9|41764.4|41744.4|41761.6|41741.6|35
1731506390000|2024-11-13 13:59:50|41761.6|41741.6|41764.1|41744.1|41766.6|41746.6|41761.6|41741.6|7
1731506400000|2024-11-13 14:00:00|41764.4|41744.4|41746.6|41726.6|41764.4|41744.4|41741.9|41721.9|16
1731506410000|2024-11-13 14:00:10|41744.1|41724.1|41739.1|41719.1|41751.6|41731.6|41736.6|41716.6|48
1731506420000|2024-11-13 14:00:20|41738.7|41718.7|41744.1|41724.1|41746.2|41726.2|41736.6|41716.6|45
1731506430000|2024-11-13 14:00:30|41746.2|41726.2|41751.6|41731.6|41751.6|41731.6|41744.1|41724.1|16
1731506440000|2024-11-13 14:00:40|41746.6|41726.6|41749.1|41729.1|41749.1|41729.1|41744.4|41724.4|12
1731506450000|2024-11-13 14:00:50|41751.2|41731.2|41746.2|41726.2|41753.7|41733.7|41746.2|41726.2|33
1731506460000|2024-11-13 14:01:00|41746.6|41726.6|41743.7|41723.7|41746.6|41726.6|41736.6|41716.6|29
1731506470000|2024-11-13 14:01:10|41744.1|41724.1|41741.6|41721.6|41748.7|41728.7|41741.6|41721.6|17
1731506480000|2024-11-13 14:01:20|41739.4|41719.4|41726.6|41706.6|41739.4|41719.4|41726.2|41706.2|28
1731506490000|2024-11-13 14:01:30|41728.7|41708.7|41744.1|41724.1|41744.1|41724.1|41728.7|41708.7|19
1731506500000|2024-11-13 14:01:40|41746.6|41726.6|41744.4|41724.4|41749.4|41729.4|41744.1|41724.1|26
1731506510000|2024-11-13 14:01:50|41741.6|41721.6|41739.4|41719.4|41744.4|41724.4|41734.8|41714.8|12
1731506520000|2024-11-13 14:02:00|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41741.2|41721.2|6
1731506530000|2024-11-13 14:02:10|41741.2|41721.2|41739.4|41719.4|41741.2|41721.2|41736.6|41716.6|9
1731506540000|2024-11-13 14:02:20|41739.1|41719.1|41736.6|41716.6|41739.4|41719.4|41736.6|41716.6|12
1731506550000|2024-11-13 14:02:30|41738.7|41718.7|41736.6|41716.6|41738.7|41718.7|41736.6|41716.6|53
1731506560000|2024-11-13 14:02:40|41738.7|41718.7|41741.6|41721.6|41743.7|41723.7|41736.6|41716.6|36
1731506570000|2024-11-13 14:02:50|41739.4|41719.4|41739.4|41719.4|41739.4|41719.4|41736.6|41716.6|5
1731506580000|2024-11-13 14:03:00|41739.1|41719.1|41726.6|41706.6|41741.6|41721.6|41726.6|41706.6|40
1731506590000|2024-11-13 14:03:10|41724.4|41704.4|41706.6|41686.6|41724.4|41704.4|41706.6|41686.6|22
1731506600000|2024-11-13 14:03:20|41707.3|41687.3|41703.7|41683.7|41711.6|41691.6|41696.9|41676.9|27
1731506610000|2024-11-13 14:03:30|41701.6|41681.6|41708.7|41688.7|41713.7|41693.7|41701.6|41681.6|9
1731506620000|2024-11-13 14:03:40|41711.2|41691.2|41706.2|41686.2|41711.2|41691.2|41701.9|41681.9|25
1731506630000|2024-11-13 14:03:50|41703.7|41683.7|41713.7|41693.7|41714.1|41694.1|41703.7|41683.7|17
1731506640000|2024-11-13 14:04:00|41709.4|41689.4|41713.7|41693.7|41716.6|41696.6|41709.4|41689.4|22
1731506650000|2024-11-13 14:04:10|41716.2|41696.2|41711.6|41691.6|41718.7|41698.7|41707.3|41687.3|43
1731506660000|2024-11-13 14:04:20|41711.2|41691.2|41718.7|41698.7|41718.7|41698.7|41708.7|41688.7|19
1731506670000|2024-11-13 14:04:30|41718|41698|41711.2|41691.2|41718|41698|41704.8|41684.8|21
1731506680000|2024-11-13 14:04:40|41713.7|41693.7|41711.2|41691.2|41716.2|41696.2|41711.2|41691.2|1
1731506690000|2024-11-13 14:04:50|41711.6|41691.6|41713.7|41693.7|41718.7|41698.7|41711.2|41691.2|10
1731506700000|2024-11-13 14:05:00|41713.3|41693.3|41711.2|41691.2|41713.7|41693.7|41711.2|41691.2|20
1731506710000|2024-11-13 14:05:10|41711.6|41691.6|41709.1|41689.1|41713.7|41693.7|41709.1|41689.1|175
1731506720000|2024-11-13 14:05:20|41711.2|41691.2|41718.7|41698.7|41721.6|41701.6|41711.2|41691.2|51
1731506730000|2024-11-13 14:05:30|41721.2|41701.2|41726.6|41706.6|41729.1|41709.1|41721.2|41701.2|24
1731506740000|2024-11-13 14:05:40|41728.7|41708.7|41736.6|41716.6|41741.9|41721.9|41726.6|41706.6|13
1731506750000|2024-11-13 14:05:50|41734.4|41714.4|41731.6|41711.6|41736.6|41716.6|41729.4|41709.4|8
1731506760000|2024-11-13 14:06:00|41729.4|41709.4|41726.6|41706.6|41731.6|41711.6|41726.6|41706.6|15
1731506770000|2024-11-13 14:06:10|41724.1|41704.1|41734.1|41714.1|41734.1|41714.1|41721.6|41701.6|19
1731506780000|2024-11-13 14:06:20|41733.7|41713.7|41730.9|41710.9|41734.1|41714.1|41730.9|41710.9|32
1731506790000|2024-11-13 14:06:30|41728.4|41708.4|41719.1|41699.1|41728.7|41708.7|41719.1|41699.1|16
1731506800000|2024-11-13 14:06:40|41721.6|41701.6|41716.6|41696.6|41723.4|41703.4|41716.6|41696.6|1
1731506810000|2024-11-13 14:06:50|41716.2|41696.2|41716.6|41696.6|41716.6|41696.6|41714.4|41694.4|3
1731506820000|2024-11-13 14:07:00|41716.2|41696.2|41715.9|41695.9|41716.6|41696.6|41706.2|41686.2|30
1731506830000|2024-11-13 14:07:10|41718.4|41698.4|41708.4|41688.4|41719.1|41699.1|41708.4|41688.4|41
1731506840000|2024-11-13 14:07:20|41706.2|41686.2|41708.7|41688.7|41708.7|41688.7|41699.1|41679.1|26
1731506850000|2024-11-13 14:07:30|41706.6|41686.6|41703.4|41683.4|41706.6|41686.6|41703|41683|16
1731506860000|2024-11-13 14:07:40|41703|41683|41693|41673|41703.4|41683.4|41693|41673|9
1731506870000|2024-11-13 14:07:50|41698|41678|41703|41683|41703|41683|41698|41678|17
1731506880000|2024-11-13 14:08:00|41705.1|41685.1|41693|41673|41705.9|41685.9|41691.2|41671.2|21
1731506890000|2024-11-13 14:08:10|41695.5|41675.5|41693|41673|41698|41678|41693|41673|16
1731506900000|2024-11-13 14:08:20|41698|41678|41683|41663|41698|41678|41683|41663|51
1731506910000|2024-11-13 14:08:30|41680.5|41660.5|41667.6|41647.6|41680.5|41660.5|41665.1|41645.1|63
1731506920000|2024-11-13 14:08:40|41667.3|41647.3|41668|41648|41673|41653|41665.1|41645.1|36
1731506930000|2024-11-13 14:08:50|41672.3|41652.3|41664.8|41644.8|41680.1|41660.1|41662.6|41642.6|59
1731506940000|2024-11-13 14:09:00|41662.6|41642.6|41669.8|41649.8|41669.8|41649.8|41662.6|41642.6|44
1731506950000|2024-11-13 14:09:10|41669.4|41649.4|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|2
1731506960000|2024-11-13 14:09:20|41670.1|41650.1|41672.3|41652.3|41672.3|41652.3|41670.1|41650.1|1
1731506970000|2024-11-13 14:09:30|41673|41653|41670.1|41650.1|41678|41658|41669.4|41649.4|15
1731506980000|2024-11-13 14:09:40|41669.8|41649.8|41675.1|41655.1|41677.3|41657.3|41669.8|41649.8|17
1731506990000|2024-11-13 14:09:50|41677.3|41657.3|41671.5|41651.5|41677.6|41657.6|41666.9|41646.9|39
1731507000000|2024-11-13 14:10:00|41669.4|41649.4|41684.8|41664.8|41684.8|41664.8|41669|41649|27
1731507010000|2024-11-13 14:10:10|41689.8|41669.8|41684.4|41664.4|41697.3|41677.3|41684.4|41664.4|14
1731507020000|2024-11-13 14:10:20|41684|41664|41686.5|41666.5|41686.5|41666.5|41681.9|41661.9|1
1731507030000|2024-11-13 14:10:30|41681.5|41661.5|41679|41659|41681.5|41661.5|41679|41659|11
1731507040000|2024-11-13 14:10:40|41681.5|41661.5|41679.1|41659.1|41681.6|41661.6|41676.5|41656.5|20
1731507050000|2024-11-13 14:10:50|41676.6|41656.6|41663.3|41643.3|41676.6|41656.6|41660.8|41640.8|47
1731507060000|2024-11-13 14:11:00|41663.7|41643.7|41659.1|41639.1|41663.7|41643.7|41659.1|41639.1|49
1731507070000|2024-11-13 14:11:10|41659.4|41639.4|41666.2|41646.2|41668.7|41648.7|41659.4|41639.4|42
1731507080000|2024-11-13 14:11:20|41664.1|41644.1|41664.1|41644.1|41669.1|41649.1|41664.1|41644.1|30
1731507090000|2024-11-13 14:11:30|41663.7|41643.7|41686.6|41666.6|41686.9|41666.9|41663.7|41643.7|110
1731507100000|2024-11-13 14:11:40|41684.4|41664.4|41687.3|41667.3|41691.9|41671.9|41681.6|41661.6|22
1731507110000|2024-11-13 14:11:50|41686.9|41666.9|41679.8|41659.8|41686.9|41666.9|41677.6|41657.6|27
1731507120000|2024-11-13 14:12:00|41680.1|41660.1|41677.3|41657.3|41685.1|41665.1|41677.3|41657.3|15
1731507130000|2024-11-13 14:12:10|41679.4|41659.4|41677.3|41657.3|41679.8|41659.8|41674.8|41654.8|18
1731507140000|2024-11-13 14:12:20|41677.6|41657.6|41682.3|41662.3|41682.3|41662.3|41674.8|41654.8|7
1731507150000|2024-11-13 14:12:30|41682.7|41662.7|41682.7|41662.7|41685.2|41665.2|41682.3|41662.3|13
1731507160000|2024-11-13 14:12:40|41682.3|41662.3|41685.2|41665.2|41685.2|41665.2|41682.3|41662.3|3
1731507170000|2024-11-13 14:12:50|41687.3|41667.3|41682.3|41662.3|41687.3|41667.3|41680.2|41660.2|10
1731507180000|2024-11-13 14:13:00|41680.2|41660.2|41684.8|41664.8|41687.3|41667.3|41679.8|41659.8|6
1731507190000|2024-11-13 14:13:10|41684.4|41664.4|41684.8|41664.8|41687.3|41667.3|41682.3|41662.3|18
1731507200000|2024-11-13 14:13:20|41682.3|41662.3|41677.3|41657.3|41682.3|41662.3|41677.3|41657.3|3
1731507210000|2024-11-13 14:13:30|41677.7|41657.7|41684.4|41664.4|41684.4|41664.4|41677.7|41657.7|12
1731507220000|2024-11-13 14:13:40|41682.3|41662.3|41692.3|41672.3|41692.3|41672.3|41682.3|41662.3|1
1731507230000|2024-11-13 14:13:50|41694.8|41674.8|41710.2|41690.2|41710.2|41690.2|41690.2|41670.2|32
1731507240000|2024-11-13 14:14:00|41707.7|41687.7|41702.3|41682.3|41707.7|41687.7|41702.3|41682.3|3
1731507250000|2024-11-13 14:14:10|41702.7|41682.7|41702.3|41682.3|41707.3|41687.3|41702.3|41682.3|7
1731507260000|2024-11-13 14:14:20|41702.7|41682.7|41699.8|41679.8|41702.7|41682.7|41699.8|41679.8|23
1731507270000|2024-11-13 14:14:30|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41692.3|41672.3|7
1731507280000|2024-11-13 14:14:40|41694.1|41674.1|41689.8|41669.8|41694.1|41674.1|41687.3|41667.3|11
1731507290000|2024-11-13 14:14:50|41690.2|41670.2|41690.2|41670.2|41692.3|41672.3|41687.3|41667.3|9
1731507300000|2024-11-13 14:15:00|41689.8|41669.8|41693|41673|41693.8|41673.8|41689.4|41669.4|13
1731507310000|2024-11-13 14:15:10|41693.4|41673.4|41682.3|41662.3|41693.4|41673.4|41682.3|41662.3|12
1731507320000|2024-11-13 14:15:20|41677.3|41657.3|41669.8|41649.8|41677.7|41657.7|41665.2|41645.2|27
1731507330000|2024-11-13 14:15:30|41670.2|41650.2|41667.3|41647.3|41670.2|41650.2|41667.3|41647.3|18
1731507340000|2024-11-13 14:15:40|41665.2|41645.2|41669.8|41649.8|41670.2|41650.2|41665.2|41645.2|10
1731507350000|2024-11-13 14:15:50|41670.2|41650.2|41667.7|41647.7|41670.5|41650.5|41665.5|41645.5|4
1731507360000|2024-11-13 14:16:00|41668|41648|41670.5|41650.5|41670.5|41650.5|41668|41648|3
1731507370000|2024-11-13 14:16:10|41672.7|41652.7|41678|41658|41678|41658|41672.7|41652.7|10
1731507380000|2024-11-13 14:16:20|41677.7|41657.7|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|18
1731507390000|2024-11-13 14:16:30|41677.3|41657.3|41673|41653|41677.7|41657.7|41673|41653|16
1731507400000|2024-11-13 14:16:40|41675.2|41655.2|41675.5|41655.5|41680.5|41660.5|41675.2|41655.2|12
1731507410000|2024-11-13 14:16:50|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41672.7|41652.7|2
1731507420000|2024-11-13 14:17:00|41675.5|41655.5|41673|41653|41680.2|41660.2|41673|41653|14
1731507430000|2024-11-13 14:17:10|41675.2|41655.2|41675.5|41655.5|41676.9|41656.9|41672.3|41652.3|6
1731507440000|2024-11-13 14:17:20|41675.9|41655.9|41690.9|41670.9|41690.9|41670.9|41675.9|41655.9|10
1731507450000|2024-11-13 14:17:30|41695.5|41675.5|41703.4|41683.4|41703.8|41683.8|41695.5|41675.5|32
1731507460000|2024-11-13 14:17:40|41703.8|41683.8|41698.4|41678.4|41705.9|41685.9|41698.4|41678.4|7
1731507470000|2024-11-13 14:17:50|41695.5|41675.5|41695.9|41675.9|41695.9|41675.9|41691.3|41671.3|5
1731507480000|2024-11-13 14:18:00|41698|41678|41700.9|41680.9|41700.9|41680.9|41698|41678|14
1731507490000|2024-11-13 14:18:10|41703|41683|41690.9|41670.9|41703|41683|41690.9|41670.9|1
1731507500000|2024-11-13 14:18:20|41693|41673|41680.9|41660.9|41693.4|41673.4|41680.9|41660.9|7
1731507510000|2024-11-13 14:18:30|41680.5|41660.5|41691.6|41671.6|41691.6|41671.6|41680.5|41660.5|94
1731507520000|2024-11-13 14:18:40|41693.8|41673.8|41705.9|41685.9|41705.9|41685.9|41691.6|41671.6|36
1731507530000|2024-11-13 14:18:50|41703.8|41683.8|41704.1|41684.1|41706.3|41686.3|41701.6|41681.6|2
1731507540000|2024-11-13 14:19:00|41706.3|41686.3|41707|41687|41707|41687|41704.1|41684.1|5
1731507550000|2024-11-13 14:19:10|41709.1|41689.1|41707|41687|41709.5|41689.5|41707|41687|2
1731507560000|2024-11-13 14:19:20|41709.1|41689.1|41719.1|41699.1|41719.1|41699.1|41707|41687|9
1731507570000|2024-11-13 14:19:30|41716.6|41696.6|41716.3|41696.3|41716.6|41696.6|41716.3|41696.3|5
1731507580000|2024-11-13 14:19:40|41711.6|41691.6|41702|41682|41712|41692|41702|41682|6
1731507590000|2024-11-13 14:19:50|41701.6|41681.6|41704.5|41684.5|41704.5|41684.5|41699.1|41679.1|3
1731507600000|2024-11-13 14:20:00|41704.1|41684.1|41692|41672|41706.6|41686.6|41689.1|41669.1|10
1731507610000|2024-11-13 14:20:10|41694.5|41674.5|41699.1|41679.1|41699.5|41679.5|41694.5|41674.5|6
1731507620000|2024-11-13 14:20:20|41701.6|41681.6|41702|41682|41704.5|41684.5|41701.6|41681.6|3
1731507630000|2024-11-13 14:20:30|41702.4|41682.4|41704.1|41684.1|41707|41687|41702|41682|2
1731507640000|2024-11-13 14:20:40|41702|41682|41698.8|41678.8|41702|41682|41698.4|41678.4|2
1731507650000|2024-11-13 14:20:50|41692|41672|41689.1|41669.1|41692|41672|41684.5|41664.5|15
1731507660000|2024-11-13 14:21:00|41687|41667|41681.6|41661.6|41689.1|41669.1|41681.6|41661.6|21
1731507670000|2024-11-13 14:21:10|41681.3|41661.3|41679.1|41659.1|41681.3|41661.3|41676.3|41656.3|5
1731507680000|2024-11-13 14:21:20|41679.5|41659.5|41691.3|41671.3|41691.3|41671.3|41679.5|41659.5|8
1731507690000|2024-11-13 14:21:30|41689.1|41669.1|41663.8|41643.8|41689.1|41669.1|41663.8|41643.8|63
1731507700000|2024-11-13 14:21:40|41663.4|41643.4|41646.6|41626.6|41664.1|41644.1|41646.6|41626.6|103
1731507710000|2024-11-13 14:21:50|41646.3|41626.3|41629.8|41609.8|41650.9|41630.9|41628.1|41608.1|51
1731507720000|2024-11-13 14:22:00|41625.2|41605.2|41607.7|41587.7|41625.2|41605.2|41607.3|41587.3|45
1731507730000|2024-11-13 14:22:10|41609.8|41589.8|41618.7|41598.7|41618.7|41598.7|41604.8|41584.8|71
1731507740000|2024-11-13 14:22:20|41616.6|41596.6|41616.6|41596.6|41627|41607|41614.1|41594.1|40
1731507750000|2024-11-13 14:22:30|41617|41597|41627|41607|41629.1|41609.1|41616.6|41596.6|26
1731507760000|2024-11-13 14:22:40|41626.6|41606.6|41627|41607|41629.5|41609.5|41624.5|41604.5|20
1731507770000|2024-11-13 14:22:50|41629.1|41609.1|41626.6|41606.6|41631.6|41611.6|41626.6|41606.6|17
1731507780000|2024-11-13 14:23:00|41629.1|41609.1|41631.6|41611.6|41631.6|41611.6|41626.6|41606.6|39
1731507790000|2024-11-13 14:23:10|41629.5|41609.5|41629.5|41609.5|41631.6|41611.6|41626.6|41606.6|34
1731507800000|2024-11-13 14:23:20|41624.8|41604.8|41627|41607|41631.6|41611.6|41624.5|41604.5|40
1731507810000|2024-11-13 14:23:30|41624.5|41604.5|41619.5|41599.5|41627|41607|41617|41597|13
1731507820000|2024-11-13 14:23:40|41617.3|41597.3|41626.6|41606.6|41626.6|41606.6|41617|41597|11
1731507830000|2024-11-13 14:23:50|41627|41607|41634.1|41614.1|41634.1|41614.1|41627|41607|2
1731507840000|2024-11-13 14:24:00|41634.5|41614.5|41634.8|41614.8|41637|41617|41634.5|41614.5|29
1731507850000|2024-11-13 14:24:10|41637|41617|41638.1|41618.1|41638.4|41618.4|41632.7|41612.7|29
1731507860000|2024-11-13 14:24:20|41635.9|41615.9|41635.9|41615.9|41636.3|41616.3|41635.9|41615.9|7
1731507870000|2024-11-13 14:24:30|41638.1|41618.1|41640.6|41620.6|41640.6|41620.6|41635.6|41615.6|13
1731507880000|2024-11-13 14:24:40|41640.9|41620.9|41650.2|41630.2|41650.2|41630.2|41640.2|41620.2|62
1731507890000|2024-11-13 14:24:50|41652.3|41632.3|41650.9|41630.9|41654.8|41634.8|41650.2|41630.2|37
1731507900000|2024-11-13 14:25:00|41657.3|41637.3|41650.6|41630.6|41658.1|41638.1|41648.4|41628.4|25
1731507910000|2024-11-13 14:25:10|41650.9|41630.9|41648.4|41628.4|41653.4|41633.4|41648.1|41628.1|5
1731507920000|2024-11-13 14:25:20|41650.6|41630.6|41640.6|41620.6|41650.9|41630.9|41640.6|41620.6|9
1731507930000|2024-11-13 14:25:30|41643.1|41623.1|41638.1|41618.1|41643.4|41623.4|41638.1|41618.1|3
1731507940000|2024-11-13 14:25:40|41640.6|41620.6|41640.2|41620.2|41640.6|41620.6|41637.7|41617.7|19
1731507950000|2024-11-13 14:25:50|41640.6|41620.6|41640.6|41620.6|41643.1|41623.1|41638.1|41618.1|7
1731507960000|2024-11-13 14:26:00|41643.1|41623.1|41652.3|41632.3|41652.7|41632.7|41642.3|41622.3|8
1731507970000|2024-11-13 14:26:10|41654.8|41634.8|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|4
1731507980000|2024-11-13 14:26:20|41656.6|41636.6|41654.8|41634.8|41657.3|41637.3|41652.3|41632.3|11
1731507990000|2024-11-13 14:26:30|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41647.3|41627.3|8
1731508000000|2024-11-13 14:26:40|41654.5|41634.5|41647|41627|41654.5|41634.5|41646.6|41626.6|15
1731508010000|2024-11-13 14:26:50|41649.1|41629.1|41644.1|41624.1|41649.1|41629.1|41642|41622|19
1731508020000|2024-11-13 14:27:00|41642|41622|41627|41607|41644.1|41624.1|41622.4|41602.4|20
1731508030000|2024-11-13 14:27:10|41626.6|41606.6|41614.5|41594.5|41627|41607|41614.5|41594.5|27
1731508040000|2024-11-13 14:27:20|41614.1|41594.1|41624.5|41604.5|41626.6|41606.6|41609.5|41589.5|122
1731508050000|2024-11-13 14:27:30|41624.1|41604.1|41619.5|41599.5|41629.5|41609.5|41619.5|41599.5|14
1731508060000|2024-11-13 14:27:40|41624.1|41604.1|41624.1|41604.1|41626.6|41606.6|41624.1|41604.1|20
1731508070000|2024-11-13 14:27:50|41623.8|41603.8|41624.5|41604.5|41624.9|41604.9|41621.6|41601.6|23
1731508080000|2024-11-13 14:28:00|41626.6|41606.6|41626.6|41606.6|41629.5|41609.5|41626.6|41606.6|10
1731508090000|2024-11-13 14:28:10|41626.3|41606.3|41624.1|41604.1|41628.8|41608.8|41624.1|41604.1|5
1731508100000|2024-11-13 14:28:20|41621.6|41601.6|41607|41587|41621.6|41601.6|41607|41587|40
1731508110000|2024-11-13 14:28:30|41609.1|41589.1|41614.1|41594.1|41614.5|41594.5|41606.6|41586.6|33
1731508120000|2024-11-13 14:28:40|41612.4|41592.4|41594.1|41574.1|41616.6|41596.6|41589.1|41569.1|42
1731508130000|2024-11-13 14:28:50|41592|41572|41591.3|41571.3|41594.1|41574.1|41591.3|41571.3|45
1731508140000|2024-11-13 14:29:00|41589.1|41569.1|41590.9|41570.9|41591.3|41571.3|41585.9|41565.9|40
1731508150000|2024-11-13 14:29:10|41588.4|41568.4|41586.6|41566.6|41593|41573|41586.6|41566.6|35
1731508160000|2024-11-13 14:29:20|41586.3|41566.3|41602|41582|41602|41582|41586.3|41566.3|47
1731508170000|2024-11-13 14:29:30|41602.4|41582.4|41608.8|41588.8|41608.8|41588.8|41599.9|41579.9|8
1731508180000|2024-11-13 14:29:40|41606.6|41586.6|41607|41587|41609.5|41589.5|41604.1|41584.1|21
1731508190000|2024-11-13 14:29:50|41604.5|41584.5|41602|41582|41606.6|41586.6|41602|41582|12
1731508200000|2024-11-13 14:30:00|41597.4|41577.4|41607.4|41587.4|41607.4|41587.4|41597|41577|28
1731508210000|2024-11-13 14:30:10|41607|41587|41604.5|41584.5|41607|41587|41601.6|41581.6|8
1731508220000|2024-11-13 14:30:20|41602.4|41582.4|41602|41582|41606.6|41586.6|41601.6|41581.6|5
1731508230000|2024-11-13 14:30:30|41602.4|41582.4|41601.6|41581.6|41604.1|41584.1|41601.3|41581.3|9
1731508240000|2024-11-13 14:30:40|41602|41582|41604.1|41584.1|41604.5|41584.5|41597.4|41577.4|3
1731508250000|2024-11-13 14:30:50|41602|41582|41602|41582|41602|41582|41602|41582|6
1731508260000|2024-11-13 14:31:00|41602.4|41582.4|41609.1|41589.1|41611.6|41591.6|41601.6|41581.6|36
1731508270000|2024-11-13 14:31:10|41609.5|41589.5|41606.6|41586.6|41611.6|41591.6|41604.1|41584.1|70
1731508280000|2024-11-13 14:31:20|41606.3|41586.3|41601.6|41581.6|41606.6|41586.6|41601.6|41581.6|11
1731508290000|2024-11-13 14:31:30|41603.8|41583.8|41600.9|41580.9|41603.8|41583.8|41600.9|41580.9|27
1731508300000|2024-11-13 14:31:40|41603.4|41583.4|41600.9|41580.9|41603.4|41583.4|41598.4|41578.4|1
1731508310000|2024-11-13 14:31:50|41598.4|41578.4|41604.1|41584.1|41604.1|41584.1|41595.9|41575.9|19
1731508320000|2024-11-13 14:32:00|41603.8|41583.8|41595.9|41575.9|41608.4|41588.4|41595.6|41575.6|28
1731508330000|2024-11-13 14:32:10|41596.3|41576.3|41598.4|41578.4|41603.4|41583.4|41596.3|41576.3|21
1731508340000|2024-11-13 14:32:20|41595.9|41575.9|41590.9|41570.9|41595.9|41575.9|41590.9|41570.9|16
1731508350000|2024-11-13 14:32:30|41595.9|41575.9|41585.9|41565.9|41595.9|41575.9|41580.9|41560.9|21
1731508360000|2024-11-13 14:32:40|41583.8|41563.8|41588.4|41568.4|41590.9|41570.9|41580.9|41560.9|40
1731508370000|2024-11-13 14:32:50|41588.1|41568.1|41574.5|41554.5|41588.1|41568.1|41574.5|41554.5|26
1731508380000|2024-11-13 14:33:00|41571.6|41551.6|41576.3|41556.3|41578.4|41558.4|41571.3|41551.3|26
1731508390000|2024-11-13 14:33:10|41575.9|41555.9|41578.8|41558.8|41580.9|41560.9|41570.9|41550.9|26
1731508400000|2024-11-13 14:33:20|41580.9|41560.9|41585.9|41565.9|41585.9|41565.9|41580.9|41560.9|15
1731508410000|2024-11-13 14:33:30|41583.4|41563.4|41575.9|41555.9|41583.8|41563.8|41575.9|41555.9|24
1731508420000|2024-11-13 14:33:40|41576.3|41556.3|41568.8|41548.8|41576.3|41556.3|41566.3|41546.3|16
1731508430000|2024-11-13 14:33:50|41569.2|41549.2|41556.7|41536.7|41569.2|41549.2|41550.9|41530.9|22
1731508440000|2024-11-13 14:34:00|41557|41537|41566.7|41546.7|41567|41547|41556.7|41536.7|17
1731508450000|2024-11-13 14:34:10|41566.3|41546.3|41569.2|41549.2|41571.7|41551.7|41566.3|41546.3|22
1731508460000|2024-11-13 14:34:20|41566.7|41546.7|41563.8|41543.8|41568.8|41548.8|41561.7|41541.7|28
1731508470000|2024-11-13 14:34:30|41561.7|41541.7|41555.9|41535.9|41561.7|41541.7|41550.9|41530.9|30
1731508480000|2024-11-13 14:34:40|41558.4|41538.4|41565.9|41545.9|41565.9|41545.9|41555.9|41535.9|45
1731508490000|2024-11-13 14:34:50|41565.2|41545.2|41558.4|41538.4|41565.2|41545.2|41558.4|41538.4|5
1731508500000|2024-11-13 14:35:00|41555.9|41535.9|41560.6|41540.6|41560.9|41540.9|41555.9|41535.9|13
1731508510000|2024-11-13 14:35:10|41555.9|41535.9|41553.1|41533.1|41555.9|41535.9|41553.1|41533.1|15
1731508520000|2024-11-13 14:35:20|41550.9|41530.9|41545.2|41525.2|41553.1|41533.1|41543.1|41523.1|64
1731508530000|2024-11-13 14:35:30|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41540.9|41520.9|9
1731508540000|2024-11-13 14:35:40|41542.7|41522.7|41533.1|41513.1|41543.1|41523.1|41530.2|41510.2|37
1731508550000|2024-11-13 14:35:50|41535.2|41515.2|41535.2|41515.2|41535.6|41515.6|41528.1|41508.1|18
1731508560000|2024-11-13 14:36:00|41537.3|41517.3|41545.2|41525.2|41550.2|41530.2|41537.3|41517.3|19
1731508570000|2024-11-13 14:36:10|41543.1|41523.1|41537.7|41517.7|41543.1|41523.1|41535.2|41515.2|20
1731508580000|2024-11-13 14:36:20|41535.2|41515.2|41545.2|41525.2|41545.2|41525.2|41535.2|41515.2|10
1731508590000|2024-11-13 14:36:30|41547.7|41527.7|41542.7|41522.7|41547.7|41527.7|41542.7|41522.7|13
1731508600000|2024-11-13 14:36:40|41540.6|41520.6|41537.7|41517.7|41542.7|41522.7|41537.7|41517.7|17
1731508610000|2024-11-13 14:36:50|41538.1|41518.1|41535.2|41515.2|41538.1|41518.1|41528.1|41508.1|16
1731508620000|2024-11-13 14:37:00|41535.6|41515.6|41528.1|41508.1|41535.6|41515.6|41528.1|41508.1|8
1731508630000|2024-11-13 14:37:10|41530.2|41510.2|41530.2|41510.2|41534.8|41514.8|41525.6|41505.6|15
1731508640000|2024-11-13 14:37:20|41527.7|41507.7|41525.2|41505.2|41527.7|41507.7|41522.7|41502.7|20
1731508650000|2024-11-13 14:37:30|41520.2|41500.2|41515.2|41495.2|41522.7|41502.7|41515.2|41495.2|24
1731508660000|2024-11-13 14:37:40|41520.2|41500.2|41512.4|41492.4|41520.2|41500.2|41508.4|41488.4|40
1731508670000|2024-11-13 14:37:50|41510.2|41490.2|41515.2|41495.2|41515.2|41495.2|41505.2|41485.2|22
1731508680000|2024-11-13 14:38:00|41515.6|41495.6|41520.2|41500.2|41525.2|41505.2|41515.2|41495.2|32
1731508690000|2024-11-13 14:38:10|41522.7|41502.7|41528.1|41508.1|41530.2|41510.2|41520.6|41500.6|41
1731508700000|2024-11-13 14:38:20|41530.2|41510.2|41548.1|41528.1|41548.1|41528.1|41530.2|41510.2|26
1731508710000|2024-11-13 14:38:30|41550.2|41530.2|41547.7|41527.7|41552.7|41532.7|41545.9|41525.9|19
1731508720000|2024-11-13 14:38:40|41545.6|41525.6|41552.7|41532.7|41557.4|41537.4|41542.7|41522.7|22
1731508730000|2024-11-13 14:38:50|41550.9|41530.9|41555.2|41535.2|41555.2|41535.2|41550.6|41530.6|12
1731508740000|2024-11-13 14:39:00|41558.1|41538.1|41567.7|41547.7|41575.2|41555.2|41558.1|41538.1|26
1731508750000|2024-11-13 14:39:10|41567.4|41547.4|41570.2|41550.2|41570.2|41550.2|41560.2|41540.2|15
1731508760000|2024-11-13 14:39:20|41570.6|41550.6|41570.2|41550.2|41572.7|41552.7|41567.7|41547.7|12
1731508770000|2024-11-13 14:39:30|41575.2|41555.2|41570.2|41550.2|41577.7|41557.7|41570.2|41550.2|13
1731508780000|2024-11-13 14:39:40|41569.9|41549.9|41570.2|41550.2|41572.7|41552.7|41565.2|41545.2|73
1731508790000|2024-11-13 14:39:50|41568.1|41548.1|41560.6|41540.6|41568.1|41548.1|41557.7|41537.7|19
1731508800000|2024-11-13 14:40:00|41560.2|41540.2|41548.1|41528.1|41560.2|41540.2|41548.1|41528.1|18
1731508810000|2024-11-13 14:40:10|41546|41526|41553.1|41533.1|41553.1|41533.1|41545.2|41525.2|17
1731508820000|2024-11-13 14:40:20|41552.7|41532.7|41526|41506|41553.1|41533.1|41526|41506|16
1731508830000|2024-11-13 14:40:30|41523.5|41503.5|41523.5|41503.5|41526|41506|41521.3|41501.3|7
1731508840000|2024-11-13 14:40:40|41525.6|41505.6|41525.2|41505.2|41528.1|41508.1|41521|41501|10
1731508850000|2024-11-13 14:40:50|41523.1|41503.1|41535.2|41515.2|41537.7|41517.7|41523.1|41503.1|23
1731508860000|2024-11-13 14:41:00|41532.7|41512.7|41537.7|41517.7|41537.7|41517.7|41530.2|41510.2|11
1731508870000|2024-11-13 14:41:10|41538.1|41518.1|41537.7|41517.7|41538.1|41518.1|41535.2|41515.2|8
1731508880000|2024-11-13 14:41:20|41535.2|41515.2|41528.1|41508.1|41535.2|41515.2|41528.1|41508.1|16
1731508890000|2024-11-13 14:41:30|41530.2|41510.2|41540.2|41520.2|41540.2|41520.2|41528.1|41508.1|89
1731508900000|2024-11-13 14:41:40|41540.6|41520.6|41555.2|41535.2|41555.2|41535.2|41540.6|41520.6|20
1731508910000|2024-11-13 14:41:50|41553.1|41533.1|41565.2|41545.2|41567.4|41547.4|41553.1|41533.1|19
1731508920000|2024-11-13 14:42:00|41565.6|41545.6|41568.1|41548.1|41577.7|41557.7|41565.6|41545.6|37
1731508930000|2024-11-13 14:42:10|41566|41546|41565.2|41545.2|41570.2|41550.2|41565.2|41545.2|15
1731508940000|2024-11-13 14:42:20|41567.4|41547.4|41578.1|41558.1|41578.1|41558.1|41565.2|41545.2|15
1731508950000|2024-11-13 14:42:30|41583.1|41563.1|41590.2|41570.2|41590.2|41570.2|41583.1|41563.1|25
1731508960000|2024-11-13 14:42:40|41593.1|41573.1|41588.1|41568.1|41598.1|41578.1|41588.1|41568.1|38
1731508970000|2024-11-13 14:42:50|41585.2|41565.2|41570.2|41550.2|41585.2|41565.2|41570.2|41550.2|166
1731508980000|2024-11-13 14:43:00|41567.7|41547.7|41563.1|41543.1|41567.7|41547.7|41563.1|41543.1|11
1731508990000|2024-11-13 14:43:10|41568.1|41548.1|41567.7|41547.7|41570.2|41550.2|41563.1|41543.1|11
1731509000000|2024-11-13 14:43:20|41568.1|41548.1|41568.1|41548.1|41570.2|41550.2|41563.1|41543.1|20
1731509010000|2024-11-13 14:43:30|41566|41546|41560.2|41540.2|41566|41546|41556|41536|7
1731509020000|2024-11-13 14:43:40|41560.6|41540.6|41561|41541|41563.5|41543.5|41560.6|41540.6|7
1731509030000|2024-11-13 14:43:50|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|7
1731509040000|2024-11-13 14:44:00|41556.3|41536.3|41573.5|41553.5|41573.5|41553.5|41556.3|41536.3|16
1731509050000|2024-11-13 14:44:10|41575.6|41555.6|41578.5|41558.5|41578.5|41558.5|41575.6|41555.6|2
1731509060000|2024-11-13 14:44:20|41581|41561|41580.2|41560.2|41581.3|41561.3|41578.1|41558.1|15
1731509070000|2024-11-13 14:44:30|41582.7|41562.7|41583.1|41563.1|41585.2|41565.2|41580.2|41560.2|2
1731509080000|2024-11-13 14:44:40|41585.2|41565.2|41579.9|41559.9|41585.2|41565.2|41575.6|41555.6|12
1731509090000|2024-11-13 14:44:50|41580.2|41560.2|41592.7|41572.7|41593.1|41573.1|41580.2|41560.2|17
1731509100000|2024-11-13 14:45:00|41595.2|41575.2|41579.9|41559.9|41595.2|41575.2|41579.9|41559.9|38
1731509110000|2024-11-13 14:45:10|41579.5|41559.5|41570.2|41550.2|41579.9|41559.9|41570.2|41550.2|35
1731509120000|2024-11-13 14:45:20|41572.4|41552.4|41565.6|41545.6|41572.4|41552.4|41565.6|41545.6|15
1731509130000|2024-11-13 14:45:30|41565.3|41545.3|41553.1|41533.1|41565.3|41545.3|41545.3|41525.3|28
1731509140000|2024-11-13 14:45:40|41553.8|41533.8|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|16
1731509150000|2024-11-13 14:45:50|41560.3|41540.3|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|10
1731509160000|2024-11-13 14:46:00|41556|41536|41564.2|41544.2|41564.6|41544.6|41555.3|41535.3|118
1731509170000|2024-11-13 14:46:10|41564.6|41544.6|41568.8|41548.8|41568.8|41548.8|41563.8|41543.8|20
1731509180000|2024-11-13 14:46:20|41569.6|41549.6|41563.5|41543.5|41571.7|41551.7|41563.1|41543.1|14
1731509190000|2024-11-13 14:46:30|41565.6|41545.6|41563.8|41543.8|41566|41546|41558.8|41538.8|19
1731509200000|2024-11-13 14:46:40|41561.7|41541.7|41553.8|41533.8|41563.8|41543.8|41553.8|41533.8|19
1731509210000|2024-11-13 14:46:50|41551.7|41531.7|41543.8|41523.8|41551.7|41531.7|41543.8|41523.8|19
1731509220000|2024-11-13 14:47:00|41543.5|41523.5|41548.8|41528.8|41549.2|41529.2|41538.5|41518.5|28
1731509230000|2024-11-13 14:47:10|41549.2|41529.2|41556|41536|41556.3|41536.3|41548.8|41528.8|56
1731509240000|2024-11-13 14:47:20|41558.5|41538.5|41561|41541|41566|41546|41558.5|41538.5|33
1731509250000|2024-11-13 14:47:30|41558.9|41538.9|41542.8|41522.8|41558.9|41538.9|41542.8|41522.8|16
1731509260000|2024-11-13 14:47:40|41542.4|41522.4|41515.6|41495.6|41542.4|41522.4|41515.6|41495.6|48
1731509270000|2024-11-13 14:47:50|41516|41496|41510.3|41490.3|41518.1|41498.1|41510.3|41490.3|21
1731509280000|2024-11-13 14:48:00|41509.9|41489.9|41510.3|41490.3|41513.1|41493.1|41509.9|41489.9|47
1731509290000|2024-11-13 14:48:10|41508.1|41488.1|41510.3|41490.3|41510.3|41490.3|41505.6|41485.6|45
1731509300000|2024-11-13 14:48:20|41508.1|41488.1|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|19
1731509310000|2024-11-13 14:48:30|41506|41486|41505.3|41485.3|41508.1|41488.1|41500.3|41480.3|89
1731509320000|2024-11-13 14:48:40|41503.1|41483.1|41508.1|41488.1|41508.1|41488.1|41501|41481|9
1731509330000|2024-11-13 14:48:50|41507.8|41487.8|41508.1|41488.1|41510.3|41490.3|41503.1|41483.1|27
1731509340000|2024-11-13 14:49:00|41510.3|41490.3|41507.8|41487.8|41510.3|41490.3|41505.6|41485.6|19
1731509350000|2024-11-13 14:49:10|41505.3|41485.3|41500.3|41480.3|41505.3|41485.3|41497.8|41477.8|37
1731509360000|2024-11-13 14:49:20|41498.1|41478.1|41493.1|41473.1|41503.1|41483.1|41492.8|41472.8|23
1731509370000|2024-11-13 14:49:30|41492.8|41472.8|41490.6|41470.6|41495.3|41475.3|41490.6|41470.6|12
1731509380000|2024-11-13 14:49:40|41492.8|41472.8|41495.3|41475.3|41495.3|41475.3|41490.3|41470.3|33
1731509390000|2024-11-13 14:49:50|41493.1|41473.1|41493.1|41473.1|41495.3|41475.3|41490.3|41470.3|46
1731509400000|2024-11-13 14:50:00|41495.3|41475.3|41493.1|41473.1|41497.8|41477.8|41492.8|41472.8|32
1731509410000|2024-11-13 14:50:10|41492.8|41472.8|41493.1|41473.1|41495.6|41475.6|41490.6|41470.6|23
1731509420000|2024-11-13 14:50:20|41497.8|41477.8|41488.1|41468.1|41498.1|41478.1|41488.1|41468.1|35
1731509430000|2024-11-13 14:50:30|41487.8|41467.8|41485.6|41465.6|41488.1|41468.1|41473.1|41453.1|31
1731509440000|2024-11-13 14:50:40|41486|41466|41488.1|41468.1|41488.1|41468.1|41483.1|41463.1|23
1731509450000|2024-11-13 14:50:50|41486|41466|41488.1|41468.1|41488.5|41468.5|41486|41466|24
1731509460000|2024-11-13 14:51:00|41486|41466|41489.5|41469.5|41498.1|41478.1|41483.9|41463.9|50
1731509470000|2024-11-13 14:51:10|41487.4|41467.4|41475.3|41455.3|41487.4|41467.4|41475.3|41455.3|18
1731509480000|2024-11-13 14:51:20|41471|41451|41482.1|41462.1|41482.1|41462.1|41470.6|41450.6|179
1731509490000|2024-11-13 14:51:30|41479.9|41459.9|41476.7|41456.7|41482.1|41462.1|41476.7|41456.7|33
1731509500000|2024-11-13 14:51:40|41478.8|41458.8|41462.1|41442.1|41479.6|41459.6|41461.7|41441.7|90
1731509510000|2024-11-13 14:51:50|41462.4|41442.4|41452.8|41432.8|41463.1|41443.1|41452.8|41432.8|32
1731509520000|2024-11-13 14:52:00|41454.9|41434.9|41460.3|41440.3|41460.6|41440.6|41454.6|41434.6|42
1731509530000|2024-11-13 14:52:10|41458.1|41438.1|41455.3|41435.3|41462.1|41442.1|41450.3|41430.3|34
1731509540000|2024-11-13 14:52:20|41457.4|41437.4|41454.2|41434.2|41462.1|41442.1|41454.2|41434.2|13
1731509550000|2024-11-13 14:52:30|41454.6|41434.6|41454.9|41434.9|41455.3|41435.3|41444.9|41424.9|79
1731509560000|2024-11-13 14:52:40|41454.6|41434.6|41439.6|41419.6|41454.9|41434.9|41436.7|41416.7|44
1731509570000|2024-11-13 14:52:50|41438.8|41418.8|41409.2|41389.2|41438.8|41418.8|41406.7|41386.7|184
1731509580000|2024-11-13 14:53:00|41409.6|41389.6|41401|41381|41409.6|41389.6|41396.3|41376.3|75
1731509590000|2024-11-13 14:53:10|41401.3|41381.3|41377.1|41357.1|41401.7|41381.7|41374.6|41354.6|104
1731509600000|2024-11-13 14:53:20|41379.6|41359.6|41382.4|41362.4|41384.2|41364.2|41371.7|41351.7|123
1731509610000|2024-11-13 14:53:30|41379.6|41359.6|41363.5|41343.5|41384.6|41364.6|41363.5|41343.5|43
1731509620000|2024-11-13 14:53:40|41363.9|41343.9|41373.2|41353.2|41373.2|41353.2|41362.8|41342.8|55
1731509630000|2024-11-13 14:53:50|41372.8|41352.8|41390.7|41370.7|41395.3|41375.3|41367.8|41347.8|84
1731509640000|2024-11-13 14:54:00|41390.3|41370.3|41403.2|41383.2|41407.8|41387.8|41387.8|41367.8|36
1731509650000|2024-11-13 14:54:10|41402.8|41382.8|41408.2|41388.2|41410.3|41390.3|41400.3|41380.3|13
1731509660000|2024-11-13 14:54:20|41408.5|41388.5|41411|41391|41418.2|41398.2|41408.5|41388.5|13
1731509670000|2024-11-13 14:54:30|41410.7|41390.7|41408.5|41388.5|41417.8|41397.8|41408.5|41388.5|23
1731509680000|2024-11-13 14:54:40|41406.4|41386.4|41423.9|41403.9|41423.9|41403.9|41406.4|41386.4|77
1731509690000|2024-11-13 14:54:50|41426|41406|41423.9|41403.9|41426.7|41406.7|41421.7|41401.7|36
1731509700000|2024-11-13 14:55:00|41424.2|41404.2|41423.9|41403.9|41426.4|41406.4|41419.2|41399.2|15
1731509710000|2024-11-13 14:55:10|41424.2|41404.2|41415.7|41395.7|41424.2|41404.2|41411.7|41391.7|23
1731509720000|2024-11-13 14:55:20|41411.4|41391.4|41421.7|41401.7|41422.1|41402.1|41406.4|41386.4|38
1731509730000|2024-11-13 14:55:30|41423.9|41403.9|41421.7|41401.7|41423.9|41403.9|41416.7|41396.7|12
1731509740000|2024-11-13 14:55:40|41421.8|41401.8|41426.8|41406.8|41429.3|41409.3|41421.8|41401.8|11
1731509750000|2024-11-13 14:55:50|41423.9|41403.9|41426.8|41406.8|41426.8|41406.8|41421.8|41401.8|9
1731509760000|2024-11-13 14:56:00|41424.3|41404.3|41409.6|41389.6|41431.8|41411.8|41407.5|41387.5|76
1731509770000|2024-11-13 14:56:10|41405|41385|41407.5|41387.5|41409.6|41389.6|41404.6|41384.6|13
1731509780000|2024-11-13 14:56:20|41405.3|41385.3|41403.2|41383.2|41405.3|41385.3|41397.5|41377.5|22
1731509790000|2024-11-13 14:56:30|41406.8|41386.8|41390|41370|41406.8|41386.8|41390|41370|9
1731509800000|2024-11-13 14:56:40|41392.1|41372.1|41404.6|41384.6|41404.6|41384.6|41392.1|41372.1|12
1731509810000|2024-11-13 14:56:50|41402.1|41382.1|41410|41390|41410|41390|41396.8|41376.8|17
1731509820000|2024-11-13 14:57:00|41414.3|41394.3|41424.6|41404.6|41427.1|41407.1|41411.8|41391.8|11
1731509830000|2024-11-13 14:57:10|41425|41405|41429.6|41409.6|41429.6|41409.6|41424.6|41404.6|18
1731509840000|2024-11-13 14:57:20|41432.5|41412.5|41432.5|41412.5|41443.2|41423.2|41432.5|41412.5|37
1731509850000|2024-11-13 14:57:30|41432.1|41412.1|41425.3|41405.3|41432.1|41412.1|41425.3|41405.3|14
1731509860000|2024-11-13 14:57:40|41427.8|41407.8|41427.8|41407.8|41428.2|41408.2|41423.2|41403.2|10
1731509870000|2024-11-13 14:57:50|41428.2|41408.2|41433.2|41413.2|41433.2|41413.2|41425.3|41405.3|23
1731509880000|2024-11-13 14:58:00|41435.4|41415.4|41435.4|41415.4|41442.9|41422.9|41435.4|41415.4|9
1731509890000|2024-11-13 14:58:10|41435.7|41415.7|41440.4|41420.4|41440.7|41420.7|41435.7|41415.7|25
1731509900000|2024-11-13 14:58:20|41437.9|41417.9|41437.5|41417.5|41442.9|41422.9|41437.5|41417.5|13
1731509910000|2024-11-13 14:58:30|41437.9|41417.9|41437.9|41417.9|41442.5|41422.5|41435.7|41415.7|9
1731509920000|2024-11-13 14:58:40|41435.7|41415.7|41424.3|41404.3|41435.7|41415.7|41422.1|41402.1|16
1731509930000|2024-11-13 14:58:50|41424.6|41404.6|41419.6|41399.6|41424.6|41404.6|41419.6|41399.6|5
1731509940000|2024-11-13 14:59:00|41419.3|41399.3|41402.1|41382.1|41420|41400|41401.8|41381.8|15
1731509950000|2024-11-13 14:59:10|41401.8|41381.8|41390|41370|41401.8|41381.8|41387.5|41367.5|12
1731509960000|2024-11-13 14:59:20|41389.6|41369.6|41380|41360|41389.6|41369.6|41380|41360|10
1731509970000|2024-11-13 14:59:30|41377.9|41357.9|41372.5|41352.5|41377.9|41357.9|41372.5|41352.5|7
1731509980000|2024-11-13 14:59:40|41374.6|41354.6|41371.8|41351.8|41374.6|41354.6|41369.6|41349.6|10
1731509990000|2024-11-13 14:59:50|41369.6|41349.6|41367.5|41347.5|41371.8|41351.8|41365|41345|13
1731510000000|2024-11-13 15:00:00|41365|41345|41377.1|41357.1|41377.1|41357.1|41351.8|41331.8|77
1731510010000|2024-11-13 15:00:10|41377.5|41357.5|41390.4|41370.4|41392.9|41372.9|41377.5|41357.5|45
1731510020000|2024-11-13 15:00:20|41388.2|41368.2|41387.5|41367.5|41390.4|41370.4|41385.7|41365.7|10
1731510030000|2024-11-13 15:00:30|41385.4|41365.4|41383.2|41363.2|41385.4|41365.4|41378.2|41358.2|25
1731510040000|2024-11-13 15:00:40|41385.7|41365.7|41380.7|41360.7|41385.7|41365.7|41377.5|41357.5|19
1731510050000|2024-11-13 15:00:50|41383.2|41363.2|41375|41355|41383.2|41363.2|41372.9|41352.9|8
1731510060000|2024-11-13 15:01:00|41372.9|41352.9|41375|41355|41375|41355|41364.6|41344.6|49
1731510070000|2024-11-13 15:01:10|41375.4|41355.4|41393.2|41373.2|41393.2|41373.2|41375.4|41355.4|28
1731510080000|2024-11-13 15:01:20|41395.4|41375.4|41390.4|41370.4|41395.4|41375.4|41388.2|41368.2|17
1731510090000|2024-11-13 15:01:30|41388.2|41368.2|41393.2|41373.2|41395.4|41375.4|41387.9|41367.9|21
1731510100000|2024-11-13 15:01:40|41390.7|41370.7|41393.2|41373.2|41393.2|41373.2|41390.4|41370.4|5
1731510110000|2024-11-13 15:01:50|41392.5|41372.5|41390.4|41370.4|41392.5|41372.5|41390.4|41370.4|2
1731510120000|2024-11-13 15:02:00|41391.1|41371.1|41405.7|41385.7|41408.2|41388.2|41391.1|41371.1|32
1731510130000|2024-11-13 15:02:10|41403.2|41383.2|41391.1|41371.1|41403.2|41383.2|41390.7|41370.7|16
1731510140000|2024-11-13 15:02:20|41393.2|41373.2|41380.7|41360.7|41395.7|41375.7|41380.7|41360.7|13
1731510150000|2024-11-13 15:02:30|41380.4|41360.4|41386.1|41366.1|41390.7|41370.7|41378.6|41358.6|15
1731510160000|2024-11-13 15:02:40|41388.2|41368.2|41382.9|41362.9|41389|41369|41382.9|41362.9|18
1731510170000|2024-11-13 15:02:50|41385|41365|41370.7|41350.7|41385|41365|41370.7|41350.7|10
1731510180000|2024-11-13 15:03:00|41372.9|41352.9|41371.1|41351.1|41373.2|41353.2|41369|41349|7
1731510190000|2024-11-13 15:03:10|41373.2|41353.2|41375.4|41355.4|41375.4|41355.4|41373.2|41353.2|10
1731510200000|2024-11-13 15:03:20|41373.2|41353.2|41367.9|41347.9|41373.2|41353.2|41367.5|41347.5|12
1731510210000|2024-11-13 15:03:30|41367.5|41347.5|41352.1|41332.1|41370.4|41350.4|41352.1|41332.1|34
1731510220000|2024-11-13 15:03:40|41354.3|41334.3|41351.8|41331.8|41354.3|41334.3|41347.1|41327.1|16
1731510230000|2024-11-13 15:03:50|41349.6|41329.6|41356.8|41336.8|41357.1|41337.1|41349.6|41329.6|11
1731510240000|2024-11-13 15:04:00|41354.7|41334.7|41369.7|41349.7|41372.2|41352.2|41354.7|41334.7|19
1731510250000|2024-11-13 15:04:10|41369.3|41349.3|41384.7|41364.7|41384.7|41364.7|41364.7|41344.7|16
1731510260000|2024-11-13 15:04:20|41385|41365|41394.7|41374.7|41396.8|41376.8|41384.7|41364.7|18
1731510270000|2024-11-13 15:04:30|41396.8|41376.8|41394.7|41374.7|41404.3|41384.3|41394.7|41374.7|18
1731510280000|2024-11-13 15:04:40|41394.3|41374.3|41394.7|41374.7|41396.8|41376.8|41389.3|41369.3|14
1731510290000|2024-11-13 15:04:50|41392.5|41372.5|41390|41370|41392.5|41372.5|41389.7|41369.7|10
1731510300000|2024-11-13 15:05:00|41390.4|41370.4|41389.7|41369.7|41390.4|41370.4|41387.2|41367.2|9
1731510310000|2024-11-13 15:05:10|41387.5|41367.5|41362.2|41342.2|41389.7|41369.7|41360|41340|18
1731510320000|2024-11-13 15:05:20|41362.5|41342.5|41375|41355|41377.2|41357.2|41362.5|41342.5|5
1731510330000|2024-11-13 15:05:30|41374.3|41354.3|41375|41355|41375|41355|41372.2|41352.2|4
1731510340000|2024-11-13 15:05:40|41374.7|41354.7|41372.2|41352.2|41377.2|41357.2|41372.2|41352.2|7
1731510350000|2024-11-13 15:05:50|41370|41350|41361.8|41341.8|41370|41350|41361.8|41341.8|9
1731510360000|2024-11-13 15:06:00|41361.4|41341.4|41361.8|41341.8|41361.8|41341.8|41359.7|41339.7|12
1731510370000|2024-11-13 15:06:10|41359.7|41339.7|41352.2|41332.2|41359.7|41339.7|41351.8|41331.8|28
1731510380000|2024-11-13 15:06:20|41354.7|41334.7|41341.8|41321.8|41356.8|41336.8|41341.8|41321.8|5
1731510390000|2024-11-13 15:06:30|41339.7|41319.7|41348.6|41328.6|41356.1|41336.1|41337.2|41317.2|81
1731510400000|2024-11-13 15:06:40|41348.9|41328.9|41359.3|41339.3|41359.3|41339.3|41348.6|41328.6|45
1731510410000|2024-11-13 15:06:50|41358.9|41338.9|41361.8|41341.8|41368.6|41348.6|41358.9|41338.9|13
1731510420000|2024-11-13 15:07:00|41363.9|41343.9|41351.8|41331.8|41363.9|41343.9|41351.1|41331.1|14
1731510430000|2024-11-13 15:07:10|41353.9|41333.9|41344.3|41324.3|41354.3|41334.3|41341.8|41321.8|25
1731510440000|2024-11-13 15:07:20|41343.9|41323.9|41338.9|41318.9|41344.3|41324.3|41336.4|41316.4|7
1731510450000|2024-11-13 15:07:30|41336.8|41316.8|41341.4|41321.4|41343.9|41323.9|41336.8|41316.8|9
1731510460000|2024-11-13 15:07:40|41341.1|41321.1|41341.4|41321.4|41341.8|41321.8|41341.1|41321.1|2
1731510470000|2024-11-13 15:07:50|41341.1|41321.1|41331.4|41311.4|41341.1|41321.1|41329.3|41309.3|33
1731510480000|2024-11-13 15:08:00|41331.8|41311.8|41377.2|41357.2|41377.5|41357.5|41331.8|41311.8|56
1731510490000|2024-11-13 15:08:10|41377.5|41357.5|41377.5|41357.5|41382.5|41362.5|41375|41355|15
1731510500000|2024-11-13 15:08:20|41379.7|41359.7|41379.3|41359.3|41382.5|41362.5|41377.5|41357.5|10
1731510510000|2024-11-13 15:08:30|41381.4|41361.4|41390|41370|41390.4|41370.4|41381.4|41361.4|115
1731510520000|2024-11-13 15:08:40|41390.4|41370.4|41392.5|41372.5|41395|41375|41389.7|41369.7|28
1731510530000|2024-11-13 15:08:50|41394.7|41374.7|41390.4|41370.4|41395|41375|41390.4|41370.4|6
1731510540000|2024-11-13 15:09:00|41390|41370|41357.5|41337.5|41390|41370|41357.5|41337.5|29
1731510550000|2024-11-13 15:09:10|41357.2|41337.2|41352.5|41332.5|41357.5|41337.5|41350|41330|32
1731510560000|2024-11-13 15:09:20|41352.9|41332.9|41347.2|41327.2|41355|41335|41346.8|41326.8|42
1731510570000|2024-11-13 15:09:30|41347.5|41327.5|41349.3|41329.3|41349.7|41329.7|41346.8|41326.8|17
1731510580000|2024-11-13 15:09:40|41349.7|41329.7|41350|41330|41354.7|41334.7|41347.5|41327.5|24
1731510590000|2024-11-13 15:09:50|41350.4|41330.4|41355|41335|41355.4|41335.4|41347.5|41327.5|31
1731510600000|2024-11-13 15:10:00|41355.4|41335.4|41354.7|41334.7|41357.5|41337.5|41350|41330|32
1731510610000|2024-11-13 15:10:10|41355|41335|41355|41335|41360.4|41340.4|41352.5|41332.5|26
1731510620000|2024-11-13 15:10:20|41354.7|41334.7|41360.4|41340.4|41360.4|41340.4|41352.5|41332.5|16
1731510630000|2024-11-13 15:10:30|41360.8|41340.8|41349.7|41329.7|41362.9|41342.9|41349.7|41329.7|53
1731510640000|2024-11-13 15:10:40|41347.5|41327.5|41346.8|41326.8|41347.5|41327.5|41346.8|41326.8|8
1731510650000|2024-11-13 15:10:50|41351.5|41331.5|41364.7|41344.7|41364.7|41344.7|41349.3|41329.3|3
1731510660000|2024-11-13 15:11:00|41362.5|41342.5|41369.7|41349.7|41371.8|41351.8|41359|41339|77
1731510670000|2024-11-13 15:11:10|41371.8|41351.8|41379.7|41359.7|41379.7|41359.7|41371.8|41351.8|12
1731510680000|2024-11-13 15:11:20|41381.8|41361.8|41369.3|41349.3|41381.8|41361.8|41367.2|41347.2|16
1731510690000|2024-11-13 15:11:30|41371.8|41351.8|41349|41329|41371.8|41351.8|41346.8|41326.8|18
1731510700000|2024-11-13 15:11:40|41346.8|41326.8|41346.1|41326.1|41349|41329|41346.1|41326.1|22
1731510710000|2024-11-13 15:11:50|41348.2|41328.2|41353.6|41333.6|41353.6|41333.6|41346.1|41326.1|17
1731510720000|2024-11-13 15:12:00|41354|41334|41364|41344|41369|41349|41354|41334|22
1731510730000|2024-11-13 15:12:10|41361.8|41341.8|41369|41349|41369|41349|41361.8|41341.8|6
1731510740000|2024-11-13 15:12:20|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|6
1731510750000|2024-11-13 15:12:30|41371.5|41351.5|41364.7|41344.7|41374.3|41354.3|41364|41344|12
1731510760000|2024-11-13 15:12:40|41366.8|41346.8|41374|41354|41376.8|41356.8|41364|41344|7
1731510770000|2024-11-13 15:12:50|41371.8|41351.8|41366.8|41346.8|41374|41354|41364.3|41344.3|5
1731510780000|2024-11-13 15:13:00|41367.2|41347.2|41359.3|41339.3|41367.2|41347.2|41359|41339|16
1731510790000|2024-11-13 15:13:10|41361.8|41341.8|41365.4|41345.4|41369|41349|41361.8|41341.8|79
1731510800000|2024-11-13 15:13:20|41363.3|41343.3|41360.8|41340.8|41363.3|41343.3|41360.8|41340.8|9
1731510810000|2024-11-13 15:13:30|41360.4|41340.4|41358.6|41338.6|41361.1|41341.1|41358.3|41338.3|3
1731510820000|2024-11-13 15:13:40|41356.5|41336.5|41359|41339|41359.4|41339.4|41355.4|41335.4|12
1731510830000|2024-11-13 15:13:50|41356.9|41336.9|41352.6|41332.6|41360.4|41340.4|41350.4|41330.4|18
1731510840000|2024-11-13 15:14:00|41350.4|41330.4|41354.7|41334.7|41357.6|41337.6|41347.6|41327.6|12
1731510850000|2024-11-13 15:14:10|41352.6|41332.6|41365.1|41345.1|41365.1|41345.1|41352.6|41332.6|19
1731510860000|2024-11-13 15:14:20|41362.6|41342.6|41352.2|41332.2|41365.1|41345.1|41352.2|41332.2|6
1731510870000|2024-11-13 15:14:30|41350.1|41330.1|41347.6|41327.6|41352.6|41332.6|41347.2|41327.2|3
1731510880000|2024-11-13 15:14:40|41347.2|41327.2|41334.7|41314.7|41347.2|41327.2|41331.5|41311.5|34
1731510890000|2024-11-13 15:14:50|41337.6|41317.6|41332.2|41312.2|41340.4|41320.4|41330.1|41310.1|32
1731510900000|2024-11-13 15:15:00|41334.7|41314.7|41324.7|41304.7|41339.7|41319.7|41324.7|41304.7|49
1731510910000|2024-11-13 15:15:10|41325.1|41305.1|41330.1|41310.1|41330.1|41310.1|41319.7|41299.7|20
1731510920000|2024-11-13 15:15:20|41329.7|41309.7|41331.8|41311.8|41332.6|41312.6|41327.2|41307.2|21
1731510930000|2024-11-13 15:15:30|41329.7|41309.7|41347.2|41327.2|41347.2|41327.2|41327.6|41307.6|17
1731510940000|2024-11-13 15:15:40|41349.3|41329.3|41356.9|41336.9|41359|41339|41349.3|41329.3|202
1731510950000|2024-11-13 15:15:50|41357.2|41337.2|41361.9|41341.9|41364.4|41344.4|41356.9|41336.9|22
1731510960000|2024-11-13 15:16:00|41362.2|41342.2|41361.9|41341.9|41369|41349|41361.9|41341.9|22
1731510970000|2024-11-13 15:16:10|41359.7|41339.7|41359|41339|41362.2|41342.2|41359|41339|9
1731510980000|2024-11-13 15:16:20|41359.4|41339.4|41351.9|41331.9|41359.4|41339.4|41351.9|41331.9|10
1731510990000|2024-11-13 15:16:30|41352.2|41332.2|41352.6|41332.6|41359.7|41339.7|41352.2|41332.2|13
1731511000000|2024-11-13 15:16:40|41353|41333|41347.6|41327.6|41355.5|41335.5|41347.2|41327.2|15
1731511010000|2024-11-13 15:16:50|41344.7|41324.7|41335.5|41315.5|41345.5|41325.5|41333.3|41313.3|33
1731511020000|2024-11-13 15:17:00|41332.6|41312.6|41356.9|41336.9|41356.9|41336.9|41332.6|41312.6|22
1731511030000|2024-11-13 15:17:10|41356.5|41336.5|41354.4|41334.4|41357.2|41337.2|41351.9|41331.9|16
1731511040000|2024-11-13 15:17:20|41352.3|41332.3|41359|41339|41359.4|41339.4|41347.3|41327.3|10
1731511050000|2024-11-13 15:17:30|41356.9|41336.9|41344.4|41324.4|41356.9|41336.9|41342.3|41322.3|12
1731511060000|2024-11-13 15:17:40|41344.8|41324.8|41349.4|41329.4|41351.5|41331.5|41344.8|41324.8|12
1731511070000|2024-11-13 15:17:50|41346.9|41326.9|41357.3|41337.3|41357.3|41337.3|41346.9|41326.9|12
1731511080000|2024-11-13 15:18:00|41354.8|41334.8|41327.3|41307.3|41354.8|41334.8|41327.3|41307.3|17
1731511090000|2024-11-13 15:18:10|41327.6|41307.6|41334.8|41314.8|41336.9|41316.9|41327.6|41307.6|5
1731511100000|2024-11-13 15:18:20|41336.9|41316.9|41335.5|41315.5|41337.6|41317.6|41330.1|41310.1|14
1731511110000|2024-11-13 15:18:30|41335.1|41315.1|41332.6|41312.6|41337.6|41317.6|41330.5|41310.5|5
1731511120000|2024-11-13 15:18:40|41330.5|41310.5|41330.1|41310.1|41330.5|41310.5|41329.8|41309.8|7
1731511130000|2024-11-13 15:18:50|41334.8|41314.8|41341.9|41321.9|41342.3|41322.3|41332.3|41312.3|29
1731511140000|2024-11-13 15:19:00|41339.8|41319.8|41331.5|41311.5|41339.8|41319.8|41331.5|41311.5|33
1731511150000|2024-11-13 15:19:10|41331.2|41311.2|41323.7|41303.7|41331.2|41311.2|41321.2|41301.2|22
1731511160000|2024-11-13 15:19:20|41328.3|41308.3|41348.3|41328.3|41348.7|41328.7|41328.3|41308.3|16
1731511170000|2024-11-13 15:19:30|41346.2|41326.2|41358.3|41338.3|41360.4|41340.4|41346.2|41326.2|12
1731511180000|2024-11-13 15:19:40|41356.2|41336.2|41357.9|41337.9|41357.9|41337.9|41351.2|41331.2|7
1731511190000|2024-11-13 15:19:50|41353.7|41333.7|41351.2|41331.2|41354|41334|41350.8|41330.8|7
1731511200000|2024-11-13 15:20:00|41351.5|41331.5|41340.8|41320.8|41351.9|41331.9|41338.3|41318.3|16
1731511210000|2024-11-13 15:20:10|41341.2|41321.2|41348.7|41328.7|41349|41329|41341.2|41321.2|14
1731511220000|2024-11-13 15:20:20|41348.3|41328.3|41342.9|41322.9|41349|41329|41338.3|41318.3|13
1731511230000|2024-11-13 15:20:30|41343.3|41323.3|41347.9|41327.9|41350.8|41330.8|41343.3|41323.3|7
1731511240000|2024-11-13 15:20:40|41348.3|41328.3|41345.5|41325.5|41348.3|41328.3|41345.1|41325.1|5
1731511250000|2024-11-13 15:20:50|41345.1|41325.1|41340.5|41320.5|41345.1|41325.1|41338|41318|9
1731511260000|2024-11-13 15:21:00|41342.6|41322.6|41333.3|41313.3|41345.1|41325.1|41328.3|41308.3|20
1731511270000|2024-11-13 15:21:10|41335.5|41315.5|41330.5|41310.5|41335.5|41315.5|41323|41303|35
1731511280000|2024-11-13 15:21:20|41332.6|41312.6|41348.3|41328.3|41350.8|41330.8|41332.6|41312.6|8
1731511290000|2024-11-13 15:21:30|41348|41328|41333.3|41313.3|41348|41328|41333.3|41313.3|20
1731511300000|2024-11-13 15:21:40|41333.7|41313.7|41338.7|41318.7|41338.7|41318.7|41333.3|41313.3|3
1731511310000|2024-11-13 15:21:50|41340.8|41320.8|41346.2|41326.2|41346.2|41326.2|41340.8|41320.8|21
1731511320000|2024-11-13 15:22:00|41345.5|41325.5|41338.3|41318.3|41348.3|41328.3|41335.8|41315.8|7
1731511330000|2024-11-13 15:22:10|41338.7|41318.7|41338.3|41318.3|41341.2|41321.2|41338.3|41318.3|9
1731511340000|2024-11-13 15:22:20|41336.2|41316.2|41320.5|41300.5|41336.2|41316.2|41318.3|41298.3|13
1731511350000|2024-11-13 15:22:30|41318.3|41298.3|41313.7|41293.7|41320.8|41300.8|41313.7|41293.7|10
1731511360000|2024-11-13 15:22:40|41315.8|41295.8|41318.3|41298.3|41318.3|41298.3|41313.7|41293.7|3
1731511370000|2024-11-13 15:22:50|41316.2|41296.2|41318.7|41298.7|41320.8|41300.8|41316.2|41296.2|3
1731511380000|2024-11-13 15:23:00|41320.8|41300.8|41336.2|41316.2|41336.2|41316.2|41318.7|41298.7|19
1731511390000|2024-11-13 15:23:10|41334.1|41314.1|41336.2|41316.2|41336.2|41316.2|41334.1|41314.1|4
1731511400000|2024-11-13 15:23:20|41333.3|41313.3|41338.3|41318.3|41338.3|41318.3|41333.3|41313.3|8
1731511410000|2024-11-13 15:23:30|41348.3|41328.3|41350.8|41330.8|41351.2|41331.2|41348.3|41328.3|7
1731511420000|2024-11-13 15:23:40|41350.5|41330.5|41348.3|41328.3|41351.2|41331.2|41346.2|41326.2|2
1731511430000|2024-11-13 15:23:50|41348.7|41328.7|41328.3|41308.3|41348.7|41328.7|41328.3|41308.3|10
1731511440000|2024-11-13 15:24:00|41325.5|41305.5|41335.8|41315.8|41338|41318|41320.8|41300.8|8
1731511450000|2024-11-13 15:24:10|41338|41318|41330.8|41310.8|41338|41318|41330.8|41310.8|10
1731511460000|2024-11-13 15:24:20|41333.3|41313.3|41330.8|41310.8|41333.3|41313.3|41326.2|41306.2|19
1731511470000|2024-11-13 15:24:30|41331.2|41311.2|41346.2|41326.2|41351.2|41331.2|41331.2|41311.2|13
1731511480000|2024-11-13 15:24:40|41348.3|41328.3|41346.2|41326.2|41350.5|41330.5|41344.1|41324.1|14
1731511490000|2024-11-13 15:24:50|41348.3|41328.3|41341.2|41321.2|41348.3|41328.3|41340.8|41320.8|18
1731511500000|2024-11-13 15:25:00|41340.8|41320.8|41340.8|41320.8|41343.3|41323.3|41338.7|41318.7|10
1731511510000|2024-11-13 15:25:10|41341.2|41321.2|41320.5|41300.5|41343.3|41323.3|41320.5|41300.5|29
1731511520000|2024-11-13 15:25:20|41317.6|41297.6|41327.6|41307.6|41327.6|41307.6|41317.6|41297.6|25
1731511530000|2024-11-13 15:25:30|41325.5|41305.5|41315.5|41295.5|41325.5|41305.5|41315.5|41295.5|10
1731511540000|2024-11-13 15:25:40|41317.6|41297.6|41328|41308|41328|41308|41317.6|41297.6|18
1731511550000|2024-11-13 15:25:50|41330.5|41310.5|41340.5|41320.5|41340.5|41320.5|41330.5|41310.5|3
1731511560000|2024-11-13 15:26:00|41338.3|41318.3|41343.3|41323.3|41348.3|41328.3|41338.3|41318.3|18
1731511570000|2024-11-13 15:26:10|41345.5|41325.5|41340.5|41320.5|41345.5|41325.5|41340.5|41320.5|7
1731511580000|2024-11-13 15:26:20|41340.8|41320.8|41341.2|41321.2|41343.7|41323.7|41339.1|41319.1|25
1731511590000|2024-11-13 15:26:30|41343.3|41323.3|41341.2|41321.2|41346.2|41326.2|41339.1|41319.1|3
1731511600000|2024-11-13 15:26:40|41339.1|41319.1|41336.2|41316.2|41339.1|41319.1|41336.2|41316.2|2
1731511610000|2024-11-13 15:26:50|41336.6|41316.6|41334.1|41314.1|41339.1|41319.1|41334.1|41314.1|8
1731511620000|2024-11-13 15:27:00|41336.6|41316.6|41361.9|41341.9|41361.9|41341.9|41336.6|41316.6|42
1731511630000|2024-11-13 15:27:10|41359.4|41339.4|41356.9|41336.9|41361.9|41341.9|41354.4|41334.4|14
1731511640000|2024-11-13 15:27:20|41359.1|41339.1|41369.4|41349.4|41376.9|41356.9|41359.1|41339.1|25
1731511650000|2024-11-13 15:27:30|41369.8|41349.8|41367.3|41347.3|41371.9|41351.9|41367.3|41347.3|24
1731511660000|2024-11-13 15:27:40|41365.2|41345.2|41356.9|41336.9|41369.8|41349.8|41356.9|41336.9|10
1731511670000|2024-11-13 15:27:50|41354.8|41334.8|41341.9|41321.9|41356.9|41336.9|41341.9|41321.9|10
1731511680000|2024-11-13 15:28:00|41344.1|41324.1|41341.2|41321.2|41344.1|41324.1|41339.1|41319.1|31
1731511690000|2024-11-13 15:28:10|41340.8|41320.8|41341.2|41321.2|41343.3|41323.3|41336.2|41316.2|4
1731511700000|2024-11-13 15:28:20|41338.3|41318.3|41344.1|41324.1|41344.1|41324.1|41336.2|41316.2|19
1731511710000|2024-11-13 15:28:30|41344.4|41324.4|41336.6|41316.6|41344.4|41324.4|41329.4|41309.4|13
1731511720000|2024-11-13 15:28:40|41336.9|41316.9|41341.9|41321.9|41341.9|41321.9|41336.6|41316.6|0
1731511730000|2024-11-13 15:28:50|41342.3|41322.3|41349.4|41329.4|41349.4|41329.4|41342.3|41322.3|14
1731511740000|2024-11-13 15:29:00|41346.9|41326.9|41341.9|41321.9|41349.4|41329.4|41341.6|41321.6|8
1731511750000|2024-11-13 15:29:10|41342.3|41322.3|41339.4|41319.4|41346.9|41326.9|41339.4|41319.4|19
1731511760000|2024-11-13 15:29:20|41341.6|41321.6|41344.4|41324.4|41344.4|41324.4|41339.1|41319.1|7
1731511770000|2024-11-13 15:29:30|41346.9|41326.9|41347.7|41327.7|41352.3|41332.3|41346.9|41326.9|4
1731511780000|2024-11-13 15:29:40|41347.3|41327.3|41339.4|41319.4|41347.7|41327.7|41336.9|41316.9|4
1731511790000|2024-11-13 15:29:50|41341.6|41321.6|41331.9|41311.9|41341.6|41321.6|41331.9|41311.9|13
1731511800000|2024-11-13 15:30:00|41331.2|41311.2|41334.1|41314.1|41334.1|41314.1|41326.9|41306.9|36
1731511810000|2024-11-13 15:30:10|41336.2|41316.2|41333.4|41313.4|41336.2|41316.2|41329.1|41309.1|5
1731511820000|2024-11-13 15:30:20|41331.2|41311.2|41330.9|41310.9|41333.4|41313.4|41326.2|41306.2|10
1731511830000|2024-11-13 15:30:30|41328.7|41308.7|41344.1|41324.1|41344.1|41324.1|41326.2|41306.2|18
1731511840000|2024-11-13 15:30:40|41349.1|41329.1|41366.2|41346.2|41366.2|41346.2|41349.1|41329.1|20
1731511850000|2024-11-13 15:30:50|41375.9|41355.9|41376.9|41356.9|41379.1|41359.1|41374.1|41354.1|29
1731511860000|2024-11-13 15:31:00|41374.4|41354.4|41371.9|41351.9|41377.3|41357.3|41371.9|41351.9|20
1731511870000|2024-11-13 15:31:10|41372.3|41352.3|41396.6|41376.6|41399.4|41379.4|41372.3|41352.3|32
1731511880000|2024-11-13 15:31:20|41392.3|41372.3|41396.6|41376.6|41406.9|41386.9|41392.3|41372.3|100
1731511890000|2024-11-13 15:31:30|41396.9|41376.9|41395.2|41375.2|41396.9|41376.9|41389.8|41369.8|31
1731511900000|2024-11-13 15:31:40|41397.7|41377.7|41395.2|41375.2|41400.5|41380.5|41395.2|41375.2|31
1731511910000|2024-11-13 15:31:50|41393|41373|41388|41368|41393|41373|41388|41368|9
1731511920000|2024-11-13 15:32:00|41385.2|41365.2|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|15
1731511930000|2024-11-13 15:32:10|41383|41363|41382.7|41362.7|41385.5|41365.5|41382.7|41362.7|14
1731511940000|2024-11-13 15:32:20|41380.5|41360.5|41372.7|41352.7|41380.5|41360.5|41370.2|41350.2|8
1731511950000|2024-11-13 15:32:30|41375.2|41355.2|41388.4|41368.4|41388.4|41368.4|41375.2|41355.2|2
1731511960000|2024-11-13 15:32:40|41390.9|41370.9|41398|41378|41398|41378|41390.5|41370.5|13
1731511970000|2024-11-13 15:32:50|41395.5|41375.5|41390.9|41370.9|41398.4|41378.4|41390.9|41370.9|14
1731511980000|2024-11-13 15:33:00|41393|41373|41385.5|41365.5|41393|41373|41377.3|41357.3|13
1731511990000|2024-11-13 15:33:10|41387.7|41367.7|41401.3|41381.3|41401.3|41381.3|41385.5|41365.5|27
1731512000000|2024-11-13 15:33:20|41406.3|41386.3|41426.3|41406.3|41426.3|41406.3|41406.3|41386.3|138
1731512010000|2024-11-13 15:33:30|41426.6|41406.6|41416.3|41396.3|41426.6|41406.6|41416.3|41396.3|24
1731512020000|2024-11-13 15:33:40|41418.8|41398.8|41431.6|41411.6|41431.6|41411.6|41416.3|41396.3|23
1731512030000|2024-11-13 15:33:50|41431.3|41411.3|41435.5|41415.5|41438.4|41418.4|41431.3|41411.3|13
1731512040000|2024-11-13 15:34:00|41435.9|41415.9|41426.3|41406.3|41435.9|41415.9|41426.3|41406.3|9
1731512050000|2024-11-13 15:34:10|41423.4|41403.4|41428.4|41408.4|41428.4|41408.4|41420.9|41400.9|33
1731512060000|2024-11-13 15:34:20|41426.3|41406.3|41426.3|41406.3|41431.3|41411.3|41426.3|41406.3|13
1731512070000|2024-11-13 15:34:30|41428.4|41408.4|41423.4|41403.4|41428.8|41408.8|41423.4|41403.4|19
1731512080000|2024-11-13 15:34:40|41420.9|41400.9|41416.3|41396.3|41423.4|41403.4|41416.3|41396.3|5
1731512090000|2024-11-13 15:34:50|41420.9|41400.9|41411.3|41391.3|41420.9|41400.9|41411.3|41391.3|71
1731512100000|2024-11-13 15:35:00|41410.9|41390.9|41416.3|41396.3|41418.4|41398.4|41410.9|41390.9|17
1731512110000|2024-11-13 15:35:10|41413.8|41393.8|41411.3|41391.3|41413.8|41393.8|41410.9|41390.9|8
1731512120000|2024-11-13 15:35:20|41410.9|41390.9|41415.9|41395.9|41416.3|41396.3|41410.9|41390.9|11
1731512130000|2024-11-13 15:35:30|41416.3|41396.3|41410.9|41390.9|41416.3|41396.3|41410.9|41390.9|14
1731512140000|2024-11-13 15:35:40|41411.3|41391.3|41416.3|41396.3|41416.3|41396.3|41411.3|41391.3|5
1731512150000|2024-11-13 15:35:50|41411.3|41391.3|41421.3|41401.3|41422|41402|41411.3|41391.3|8
1731512160000|2024-11-13 15:36:00|41420.6|41400.6|41416.6|41396.6|41420.6|41400.6|41413.4|41393.4|14
1731512170000|2024-11-13 15:36:10|41419.1|41399.1|41423.8|41403.8|41426.3|41406.3|41419.1|41399.1|18
1731512180000|2024-11-13 15:36:20|41426.3|41406.3|41422|41402|41428.8|41408.8|41422|41402|12
1731512190000|2024-11-13 15:36:30|41424.1|41404.1|41424.9|41404.9|41429.1|41409.1|41421.6|41401.6|33
1731512200000|2024-11-13 15:36:40|41427|41407|41427|41407|41427.4|41407.4|41424.5|41404.5|22
1731512210000|2024-11-13 15:36:50|41427.4|41407.4|41427.4|41407.4|41429.5|41409.5|41427|41407|9
1731512220000|2024-11-13 15:37:00|41429.5|41409.5|41439.9|41419.9|41444.5|41424.5|41427.4|41407.4|41
1731512230000|2024-11-13 15:37:10|41442|41422|41439.1|41419.1|41442|41422|41437|41417|68
1731512240000|2024-11-13 15:37:20|41439.5|41419.5|41427|41407|41439.5|41419.5|41427|41407|44
1731512250000|2024-11-13 15:37:30|41429.5|41409.5|41432|41412|41432.4|41412.4|41427|41407|7
1731512260000|2024-11-13 15:37:40|41432.4|41412.4|41432.7|41412.7|41434.9|41414.9|41429.9|41409.9|63
1731512270000|2024-11-13 15:37:50|41434.9|41414.9|41429.9|41409.9|41434.9|41414.9|41425.6|41405.6|4
1731512280000|2024-11-13 15:38:00|41427.7|41407.7|41417.4|41397.4|41427.7|41407.7|41412.4|41392.4|13
1731512290000|2024-11-13 15:38:10|41414.9|41394.9|41415.2|41395.2|41417|41397|41412.4|41392.4|14
1731512300000|2024-11-13 15:38:20|41414.9|41394.9|41424.9|41404.9|41424.9|41404.9|41414.9|41394.9|4
1731512310000|2024-11-13 15:38:30|41427.7|41407.7|41424.9|41404.9|41432|41412|41422.4|41402.4|16
1731512320000|2024-11-13 15:38:40|41427|41407|41417|41397|41432.7|41412.7|41417|41397|23
1731512330000|2024-11-13 15:38:50|41414.9|41394.9|41401.7|41381.7|41417|41397|41399.2|41379.2|29
1731512340000|2024-11-13 15:39:00|41402|41382|41404.2|41384.2|41406.7|41386.7|41401.7|41381.7|8
1731512350000|2024-11-13 15:39:10|41403.8|41383.8|41404.2|41384.2|41406.3|41386.3|41399.5|41379.5|4
1731512360000|2024-11-13 15:39:20|41407|41387|41401.7|41381.7|41409.5|41389.5|41401.7|41381.7|5
1731512370000|2024-11-13 15:39:30|41399.5|41379.5|41397|41377|41399.5|41379.5|41396.7|41376.7|5
1731512380000|2024-11-13 15:39:40|41399.2|41379.2|41398.8|41378.8|41401.7|41381.7|41396.7|41376.7|14
1731512390000|2024-11-13 15:39:50|41399.2|41379.2|41398.8|41378.8|41401.7|41381.7|41394.2|41374.2|26
1731512400000|2024-11-13 15:40:00|41394.5|41374.5|41402|41382|41402|41382|41392|41372|25
1731512410000|2024-11-13 15:40:10|41401.7|41381.7|41399.2|41379.2|41404.5|41384.5|41399.2|41379.2|18
1731512420000|2024-11-13 15:40:20|41397|41377|41394.2|41374.2|41397|41377|41389.2|41369.2|7
1731512430000|2024-11-13 15:40:30|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|41394.2|41374.2|58
1731512440000|2024-11-13 15:40:40|41401.7|41381.7|41394.2|41374.2|41407|41387|41394.2|41374.2|12
1731512450000|2024-11-13 15:40:50|41391.7|41371.7|41386.3|41366.3|41391.7|41371.7|41384.2|41364.2|47
1731512460000|2024-11-13 15:41:00|41388.8|41368.8|41412|41392|41414.2|41394.2|41388.8|41368.8|28
1731512470000|2024-11-13 15:41:10|41412.4|41392.4|41417|41397|41423.8|41403.8|41412|41392|15
1731512480000|2024-11-13 15:41:20|41416.7|41396.7|41409.5|41389.5|41416.7|41396.7|41406.7|41386.7|14
1731512490000|2024-11-13 15:41:30|41409.2|41389.2|41404.2|41384.2|41412|41392|41402|41382|11
1731512500000|2024-11-13 15:41:40|41403.8|41383.8|41425.3|41405.3|41425.3|41405.3|41401.7|41381.7|15
1731512510000|2024-11-13 15:41:50|41427.4|41407.4|41447.8|41427.8|41447.8|41427.8|41427.4|41407.4|31
1731512520000|2024-11-13 15:42:00|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41444.9|41424.9|16
1731512530000|2024-11-13 15:42:10|41450.3|41430.3|41437.8|41417.8|41450.3|41430.3|41437.8|41417.8|10
1731512540000|2024-11-13 15:42:20|41438.1|41418.1|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|13
1731512550000|2024-11-13 15:42:30|41442.8|41422.8|41442.8|41422.8|41442.8|41422.8|41437.8|41417.8|10
1731512560000|2024-11-13 15:42:40|41445.3|41425.3|41437.8|41417.8|41445.3|41425.3|41437.8|41417.8|20
1731512570000|2024-11-13 15:42:50|41435.6|41415.6|41432.8|41412.8|41437.8|41417.8|41432.8|41412.8|18
1731512580000|2024-11-13 15:43:00|41435.6|41415.6|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|6
1731512590000|2024-11-13 15:43:10|41446.3|41426.3|41462.8|41442.8|41462.8|41442.8|41446.3|41426.3|154
1731512600000|2024-11-13 15:43:20|41463.1|41443.1|41463.1|41443.1|41464.9|41444.9|41450.3|41430.3|129
1731512610000|2024-11-13 15:43:30|41462.8|41442.8|41459.9|41439.9|41467.4|41447.4|41459.9|41439.9|14
1731512620000|2024-11-13 15:43:40|41460.3|41440.3|41447.4|41427.4|41460.3|41440.3|41444.9|41424.9|10
1731512630000|2024-11-13 15:43:50|41445.3|41425.3|41447.4|41427.4|41447.4|41427.4|41442.8|41422.8|13
1731512640000|2024-11-13 15:44:00|41444.9|41424.9|41437.8|41417.8|41447|41427|41437.8|41417.8|4
1731512650000|2024-11-13 15:44:10|41439.9|41419.9|41437.8|41417.8|41442.8|41422.8|41435.6|41415.6|8
1731512660000|2024-11-13 15:44:20|41438.1|41418.1|41450.3|41430.3|41450.3|41430.3|41438.1|41418.1|18
1731512670000|2024-11-13 15:44:30|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41449.9|41429.9|3
1731512680000|2024-11-13 15:44:40|41454.9|41434.9|41452.8|41432.8|41455.3|41435.3|41450.3|41430.3|15
1731512690000|2024-11-13 15:44:50|41449.9|41429.9|41437.8|41417.8|41450.3|41430.3|41437.8|41417.8|5
1731512700000|2024-11-13 15:45:00|41435.6|41415.6|41432.8|41412.8|41447.8|41427.8|41432.8|41412.8|57
1731512710000|2024-11-13 15:45:10|41432.4|41412.4|41425.3|41405.3|41432.4|41412.4|41425.3|41405.3|17
1731512720000|2024-11-13 15:45:20|41425.6|41405.6|41424.9|41404.9|41429.9|41409.9|41422.8|41402.8|12
1731512730000|2024-11-13 15:45:30|41425.6|41405.6|41429.9|41409.9|41430.3|41410.3|41425.3|41405.3|57
1731512740000|2024-11-13 15:45:40|41430.3|41410.3|41437.8|41417.8|41440.3|41420.3|41430.3|41410.3|3
1731512750000|2024-11-13 15:45:50|41439.9|41419.9|41439.9|41419.9|41442.8|41422.8|41437.8|41417.8|24
1731512760000|2024-11-13 15:46:00|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|41
1731512770000|2024-11-13 15:46:10|41442.4|41422.4|41445.3|41425.3|41450.3|41430.3|41442.4|41422.4|13
1731512780000|2024-11-13 15:46:20|41443.1|41423.1|41442.4|41422.4|41445.3|41425.3|41439.9|41419.9|5
1731512790000|2024-11-13 15:46:30|41442.1|41422.1|41444.6|41424.6|41444.9|41424.9|41442.1|41422.1|4
1731512800000|2024-11-13 15:46:40|41444.9|41424.9|41444.9|41424.9|41447.1|41427.1|41442.8|41422.8|10
1731512810000|2024-11-13 15:46:50|41442.8|41422.8|41444.9|41424.9|41444.9|41424.9|41442.4|41422.4|6
1731512820000|2024-11-13 15:47:00|41442.8|41422.8|41447.4|41427.4|41447.8|41427.8|41442.4|41422.4|13
1731512830000|2024-11-13 15:47:10|41447.8|41427.8|41455.3|41435.3|41455.3|41435.3|41442.8|41422.8|12
1731512840000|2024-11-13 15:47:20|41455.6|41435.6|41457.8|41437.8|41457.8|41437.8|41454.9|41434.9|10
1731512850000|2024-11-13 15:47:30|41457.4|41437.4|41459.6|41439.6|41459.9|41439.9|41457.1|41437.1|17
1731512860000|2024-11-13 15:47:40|41457.1|41437.1|41457.1|41437.1|41457.4|41437.4|41457.1|41437.1|14
1731512870000|2024-11-13 15:47:50|41457.8|41437.8|41439.9|41419.9|41461.7|41441.7|41439.9|41419.9|11
1731512880000|2024-11-13 15:48:00|41442.8|41422.8|41447.4|41427.4|41447.4|41427.4|41442.8|41422.8|13
1731512890000|2024-11-13 15:48:10|41445.3|41425.3|41439.9|41419.9|41445.3|41425.3|41433.1|41413.1|11
1731512900000|2024-11-13 15:48:20|41437.8|41417.8|41439.2|41419.2|41439.2|41419.2|41419.9|41399.9|59
1731512910000|2024-11-13 15:48:30|41436.7|41416.7|41449.2|41429.2|41449.2|41429.2|41436.7|41416.7|10
1731512920000|2024-11-13 15:48:40|41449.6|41429.6|41449.2|41429.2|41456.7|41436.7|41446.7|41426.7|16
1731512930000|2024-11-13 15:48:50|41448.8|41428.8|41447.1|41427.1|41449.2|41429.2|41444.2|41424.2|7
1731512940000|2024-11-13 15:49:00|41446.3|41426.3|41438.5|41418.5|41446.3|41426.3|41438.5|41418.5|20
1731512950000|2024-11-13 15:49:10|41436.3|41416.3|41424.2|41404.2|41436.3|41416.3|41421.3|41401.3|10
1731512960000|2024-11-13 15:49:20|41426.7|41406.7|41441.3|41421.3|41441.3|41421.3|41426.7|41406.7|19
1731512970000|2024-11-13 15:49:30|41441.7|41421.7|41436.7|41416.7|41442.1|41422.1|41434.2|41414.2|8
1731512980000|2024-11-13 15:49:40|41436.3|41416.3|41436.3|41416.3|41439.2|41419.2|41434.2|41414.2|4
1731512990000|2024-11-13 15:49:50|41433.8|41413.8|41431|41411|41433.8|41413.8|41428.5|41408.5|14
1731513000000|2024-11-13 15:50:00|41428.8|41408.8|41415.6|41395.6|41428.8|41408.8|41410.3|41390.3|34
1731513010000|2024-11-13 15:50:10|41417.8|41397.8|41433.5|41413.5|41434.2|41414.2|41417.8|41397.8|11
1731513020000|2024-11-13 15:50:20|41433.8|41413.8|41436|41416|41438.5|41418.5|41431.3|41411.3|15
1731513030000|2024-11-13 15:50:30|41433.8|41413.8|41433.1|41413.1|41438.5|41418.5|41433.1|41413.1|7
1731513040000|2024-11-13 15:50:40|41433.5|41413.5|41423.8|41403.8|41433.5|41413.5|41423.8|41403.8|3
1731513050000|2024-11-13 15:50:50|41426.3|41406.3|41429.2|41409.2|41431.3|41411.3|41426.3|41406.3|6
1731513060000|2024-11-13 15:51:00|41431.3|41411.3|41426.3|41406.3|41431.3|41411.3|41426.3|41406.3|6
1731513070000|2024-11-13 15:51:10|41424.2|41404.2|41426.3|41406.3|41426.3|41406.3|41424.2|41404.2|2
1731513080000|2024-11-13 15:51:20|41428.5|41408.5|41436.3|41416.3|41436.3|41416.3|41426.3|41406.3|5
1731513090000|2024-11-13 15:51:30|41436.7|41416.7|41438.8|41418.8|41443.5|41423.5|41436.7|41416.7|13
1731513100000|2024-11-13 15:51:40|41436.3|41416.3|41436|41416|41438.8|41418.8|41436|41416|4
1731513110000|2024-11-13 15:51:50|41433.5|41413.5|41421.3|41401.3|41436|41416|41421.3|41401.3|11
1731513120000|2024-11-13 15:52:00|41421|41401|41423.5|41403.5|41423.8|41403.8|41421|41401|22
1731513130000|2024-11-13 15:52:10|41426.3|41406.3|41432.8|41412.8|41437.8|41417.8|41426|41406|15
1731513140000|2024-11-13 15:52:20|41433.1|41413.1|41443.9|41423.9|41443.9|41423.9|41433.1|41413.1|3
1731513150000|2024-11-13 15:52:30|41443.5|41423.5|41445.6|41425.6|41445.6|41425.6|41441.4|41421.4|11
1731513160000|2024-11-13 15:52:40|41443.5|41423.5|41448.1|41428.1|41448.1|41428.1|41443.5|41423.5|10
1731513170000|2024-11-13 15:52:50|41446|41426|41446.4|41426.4|41450.6|41430.6|41446|41426|12
1731513180000|2024-11-13 15:53:00|41444.2|41424.2|41443.5|41423.5|41446.4|41426.4|41443.1|41423.1|10
1731513190000|2024-11-13 15:53:10|41445.6|41425.6|41444.9|41424.9|41447.8|41427.8|41442.8|41422.8|16
1731513200000|2024-11-13 15:53:20|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41444.9|41424.9|6
1731513210000|2024-11-13 15:53:30|41449.9|41429.9|41444.9|41424.9|41449.9|41429.9|41444.9|41424.9|5
1731513220000|2024-11-13 15:53:40|41442.8|41422.8|41443.1|41423.1|41444.9|41424.9|41442.8|41422.8|5
1731513230000|2024-11-13 15:53:50|41443.5|41423.5|41440.6|41420.6|41443.5|41423.5|41440.6|41420.6|3
1731513240000|2024-11-13 15:54:00|41442.8|41422.8|41442.8|41422.8|41445.6|41425.6|41440.6|41420.6|3
1731513250000|2024-11-13 15:54:10|41440.6|41420.6|41442.8|41422.8|41443.1|41423.1|41440.6|41420.6|0
1731513260000|2024-11-13 15:54:20|41445.6|41425.6|41442.8|41422.8|41445.6|41425.6|41440.6|41420.6|17
1731513270000|2024-11-13 15:54:30|41444.9|41424.9|41442.8|41422.8|41444.9|41424.9|41440.6|41420.6|33
1731513280000|2024-11-13 15:54:40|41440.6|41420.6|41448.5|41428.5|41451|41431|41440.6|41420.6|20
1731513290000|2024-11-13 15:54:50|41450.6|41430.6|41446|41426|41450.6|41430.6|41445.6|41425.6|9
1731513300000|2024-11-13 15:55:00|41443.5|41423.5|41460.6|41440.6|41461.4|41441.4|41443.5|41423.5|11
1731513310000|2024-11-13 15:55:10|41461|41441|41453.5|41433.5|41463.5|41443.5|41453.5|41433.5|12
1731513320000|2024-11-13 15:55:20|41455.6|41435.6|41461.4|41441.4|41461.4|41441.4|41453.5|41433.5|17
1731513330000|2024-11-13 15:55:30|41458.5|41438.5|41456.4|41436.4|41461.4|41441.4|41456.4|41436.4|4
1731513340000|2024-11-13 15:55:40|41458.5|41438.5|41461.4|41441.4|41461.4|41441.4|41456.4|41436.4|5
1731513350000|2024-11-13 15:55:50|41463.9|41443.9|41463.9|41443.9|41463.9|41443.9|41461.4|41441.4|5
1731513360000|2024-11-13 15:56:00|41464.2|41444.2|41490.6|41470.6|41490.6|41470.6|41463.9|41443.9|28
1731513370000|2024-11-13 15:56:10|41488.5|41468.5|41481.4|41461.4|41488.5|41468.5|41478.5|41458.5|28
1731513380000|2024-11-13 15:56:20|41484.2|41464.2|41486|41466|41488.5|41468.5|41484.2|41464.2|21
1731513390000|2024-11-13 15:56:30|41483.9|41463.9|41488.5|41468.5|41488.5|41468.5|41483.9|41463.9|3
1731513400000|2024-11-13 15:56:40|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41481.4|41461.4|12
1731513410000|2024-11-13 15:56:50|41491.7|41471.7|41496|41476|41496.4|41476.4|41491.7|41471.7|38
1731513420000|2024-11-13 15:57:00|41495.6|41475.6|41488.5|41468.5|41495.6|41475.6|41488.1|41468.1|67
1731513430000|2024-11-13 15:57:10|41488.9|41468.9|41495.6|41475.6|41495.6|41475.6|41488.9|41468.9|5
1731513440000|2024-11-13 15:57:20|41496|41476|41501|41481|41505.6|41485.6|41496|41476|12
1731513450000|2024-11-13 15:57:30|41498.5|41478.5|41466|41446|41501|41481|41466|41446|28
1731513460000|2024-11-13 15:57:40|41465.6|41445.6|41463.9|41443.9|41466|41446|41461.4|41441.4|6
1731513470000|2024-11-13 15:57:50|41466|41446|41468.1|41448.1|41468.1|41448.1|41461.4|41441.4|9
1731513480000|2024-11-13 15:58:00|41468.5|41448.5|41477.8|41457.8|41478.2|41458.2|41468.5|41448.5|7
1731513490000|2024-11-13 15:58:10|41478.2|41458.2|41487.8|41467.8|41487.8|41467.8|41473.2|41453.2|57
1731513500000|2024-11-13 15:58:20|41488.2|41468.2|41488.2|41468.2|41488.5|41468.5|41483.5|41463.5|8
1731513510000|2024-11-13 15:58:30|41488.5|41468.5|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|22
1731513520000|2024-11-13 15:58:40|41488.5|41468.5|41498.2|41478.2|41498.2|41478.2|41488.5|41468.5|53
1731513530000|2024-11-13 15:58:50|41498.5|41478.5|41507.1|41487.1|41507.1|41487.1|41498.5|41478.5|40
1731513540000|2024-11-13 15:59:00|41504.9|41484.9|41487.4|41467.4|41504.9|41484.9|41487.4|41467.4|39
1731513550000|2024-11-13 15:59:10|41487.1|41467.1|41487.4|41467.4|41487.4|41467.4|41480.7|41460.7|5
1731513560000|2024-11-13 15:59:20|41485.3|41465.3|41485.3|41465.3|41487.4|41467.4|41483.2|41463.2|12
1731513570000|2024-11-13 15:59:30|41483.2|41463.2|41482.4|41462.4|41484.9|41464.9|41482.4|41462.4|2
1731513580000|2024-11-13 15:59:40|41487.1|41467.1|41487.4|41467.4|41493.8|41473.8|41487.1|41467.1|17
1731513590000|2024-11-13 15:59:50|41489.6|41469.6|41487.1|41467.1|41489.6|41469.6|41487.1|41467.1|32
1731513600000|2024-11-13 16:00:00|41482.4|41462.4|41480.3|41460.3|41485.7|41465.7|41478.2|41458.2|23
1731513610000|2024-11-13 16:00:10|41482.8|41462.8|41494.2|41474.2|41494.2|41474.2|41482.8|41462.8|13
1731513620000|2024-11-13 16:00:20|41496.3|41476.3|41499.9|41479.9|41504.2|41484.2|41494.2|41474.2|22
1731513630000|2024-11-13 16:00:30|41496.7|41476.7|41499.2|41479.2|41499.2|41479.2|41496.3|41476.3|9
1731513640000|2024-11-13 16:00:40|41499.6|41479.6|41504.2|41484.2|41506.4|41486.4|41499.6|41479.6|6
1731513650000|2024-11-13 16:00:50|41506.4|41486.4|41502.4|41482.4|41506.4|41486.4|41499.9|41479.9|11
1731513660000|2024-11-13 16:01:00|41502.8|41482.8|41494.9|41474.9|41502.8|41482.8|41494.9|41474.9|6
1731513670000|2024-11-13 16:01:10|41494.6|41474.6|41494.9|41474.9|41497.1|41477.1|41494.2|41474.2|9
1731513680000|2024-11-13 16:01:20|41497.1|41477.1|41499.9|41479.9|41500.7|41480.7|41495.7|41475.7|18
1731513690000|2024-11-13 16:01:30|41500.7|41480.7|41521.4|41501.4|41521.4|41501.4|41500.7|41480.7|84
1731513700000|2024-11-13 16:01:40|41524.9|41504.9|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|12
1731513710000|2024-11-13 16:01:50|41524.9|41504.9|41519.9|41499.9|41525.3|41505.3|41519.6|41499.6|60
1731513720000|2024-11-13 16:02:00|41519.6|41499.6|41512.8|41492.8|41519.6|41499.6|41508.2|41488.2|5
1731513730000|2024-11-13 16:02:10|41513.2|41493.2|41513.5|41493.5|41513.5|41493.5|41513.2|41493.2|3
1731513740000|2024-11-13 16:02:20|41515.7|41495.7|41513.2|41493.2|41516|41496|41513.2|41493.2|7
1731513750000|2024-11-13 16:02:30|41512.8|41492.8|41504.9|41484.9|41512.8|41492.8|41504.9|41484.9|9
1731513760000|2024-11-13 16:02:40|||||||||12
1731513770000|2024-11-13 16:02:50|41504.2|41484.2|41494.9|41474.9|41504.2|41484.2|41494.9|41474.9|15
1731513780000|2024-11-13 16:03:00|41495.3|41475.3|41510.3|41490.3|41512.8|41492.8|41495.3|41475.3|27
1731513790000|2024-11-13 16:03:10|41510.7|41490.7|41509.9|41489.9|41512.8|41492.8|41509.9|41489.9|2
1731513800000|2024-11-13 16:03:20|41507.4|41487.4|41510.3|41490.3|41510.3|41490.3|41505.3|41485.3|8
1731513810000|2024-11-13 16:03:30|41510.7|41490.7|41513.2|41493.2|41515.3|41495.3|41510.3|41490.3|2
1731513820000|2024-11-13 16:03:40|41515.3|41495.3|41510.3|41490.3|41515.3|41495.3|41510.3|41490.3|7
1731513830000|2024-11-13 16:03:50|41507.8|41487.8|41510.7|41490.7|41510.7|41490.7|41507.8|41487.8|6
1731513840000|2024-11-13 16:04:00|41510.3|41490.3|41512.8|41492.8|41517.5|41497.5|41508.5|41488.5|23
1731513850000|2024-11-13 16:04:10|41513.5|41493.5|41516.4|41496.4|41516.4|41496.4|41513.5|41493.5|11
1731513860000|2024-11-13 16:04:20|41516.8|41496.8|41523.2|41503.2|41523.2|41503.2|41513.5|41493.5|16
1731513870000|2024-11-13 16:04:30|||||||||19
1731513880000|2024-11-13 16:04:40|41523.5|41503.5|41532.5|41512.5|41532.5|41512.5|41523.5|41503.5|14
1731513890000|2024-11-13 16:04:50|41530|41510|41525|41505|41530|41510|41522.8|41502.8|13
1731513900000|2024-11-13 16:05:00|41522.8|41502.8|41517.8|41497.8|41525|41505|41517.8|41497.8|11
1731513910000|2024-11-13 16:05:10|41517.1|41497.1|41509.2|41489.2|41517.1|41497.1|41509.2|41489.2|25
1731513920000|2024-11-13 16:05:20|41502.1|41482.1|41509.6|41489.6|41509.6|41489.6|41494.6|41474.6|13
1731513930000|2024-11-13 16:05:30|41512.1|41492.1|41525|41505|41527.5|41507.5|41512.1|41492.1|9
1731513940000|2024-11-13 16:05:40|41527.5|41507.5|41520|41500|41529.6|41509.6|41520|41500|11
1731513950000|2024-11-13 16:05:50|41519.6|41499.6|41512.5|41492.5|41520|41500|41512.5|41492.5|1
1731513960000|2024-11-13 16:06:00|41512.1|41492.1|41507.5|41487.5|41512.1|41492.1|41507.5|41487.5|4
1731513970000|2024-11-13 16:06:10|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|41507.5|41487.5|0
1731513980000|2024-11-13 16:06:20|41507.5|41487.5|41510|41490|41510|41490|41505|41485|11
1731513990000|2024-11-13 16:06:30|41507.8|41487.8|41502.8|41482.8|41507.8|41487.8|41502.8|41482.8|6
1731514000000|2024-11-13 16:06:40|41505|41485|41507.1|41487.1|41507.5|41487.5|41500|41480|22
1731514010000|2024-11-13 16:06:50|41509.6|41489.6|41505|41485|41509.6|41489.6|41505|41485|1
1731514020000|2024-11-13 16:07:00|41507.8|41487.8|41505|41485|41507.8|41487.8|41505|41485|10
1731514030000|2024-11-13 16:07:10|41505.3|41485.3|41503.6|41483.6|41505.3|41485.3|41502.8|41482.8|13
1731514040000|2024-11-13 16:07:20|41502.8|41482.8|41502.8|41482.8|41505.7|41485.7|41502.8|41482.8|22
1731514050000|2024-11-13 16:07:30|41505|41485|41502.5|41482.5|41505|41485|41502.5|41482.5|5
1731514060000|2024-11-13 16:07:40|41507.1|41487.1|41509.6|41489.6|41509.6|41489.6|41506.7|41486.7|5
1731514070000|2024-11-13 16:07:50|41507.1|41487.1|41509.6|41489.6|41510|41490|41507.1|41487.1|4
1731514080000|2024-11-13 16:08:00|41512.1|41492.1|41520|41500|41522.5|41502.5|41512.1|41492.1|24
1731514090000|2024-11-13 16:08:10|41519.6|41499.6|41519.6|41499.6|41524.6|41504.6|41519.6|41499.6|3
1731514100000|2024-11-13 16:08:20|41517.5|41497.5|41540|41520|41542.1|41522.1|41517.5|41497.5|28
1731514110000|2024-11-13 16:08:30|41542.5|41522.5|41545.7|41525.7|41550|41530|41542.5|41522.5|48
1731514120000|2024-11-13 16:08:40|41547.8|41527.8|41548.2|41528.2|41551.1|41531.1|41545.7|41525.7|53
1731514130000|2024-11-13 16:08:50|41552.8|41532.8|41571.4|41551.4|41573.9|41553.9|41550.7|41530.7|58
1731514140000|2024-11-13 16:09:00|41573.9|41553.9|41570|41550|41576.1|41556.1|41565.7|41545.7|100
1731514150000|2024-11-13 16:09:10|41567.8|41547.8|41570|41550|41570|41550|41567.8|41547.8|13
1731514160000|2024-11-13 16:09:20|41569.6|41549.6|41570|41550|41570|41550|41567.5|41547.5|6
1731514170000|2024-11-13 16:09:30|41572.1|41552.1|41564.3|41544.3|41574.3|41554.3|41564.3|41544.3|34
1731514180000|2024-11-13 16:09:40|41565|41545|41567.8|41547.8|41567.8|41547.8|41565|41545|10
1731514190000|2024-11-13 16:09:50|41570.3|41550.3|41572.1|41552.1|41572.8|41552.8|41570|41550|7
1731514200000|2024-11-13 16:10:00|41570|41550|41567.5|41547.5|41572.1|41552.1|41565|41545|8
1731514210000|2024-11-13 16:10:10|41569.6|41549.6|41566.4|41546.4|41570|41550|41566.4|41546.4|11
1731514220000|2024-11-13 16:10:20|41566.8|41546.8|41566.4|41546.4|41569.3|41549.3|41566.4|41546.4|3
1731514230000|2024-11-13 16:10:30|41563.9|41543.9|41558.9|41538.9|41564.3|41544.3|41558.9|41538.9|56
1731514240000|2024-11-13 16:10:40|41559.3|41539.3|41558.9|41538.9|41559.3|41539.3|41556.8|41536.8|7
1731514250000|2024-11-13 16:10:50|41559.3|41539.3|41567.5|41547.5|41567.5|41547.5|41559.3|41539.3|35
1731514260000|2024-11-13 16:11:00|41570|41550|41575|41555|41577.1|41557.1|41570|41550|10
1731514270000|2024-11-13 16:11:10|41572.1|41552.1|41577.8|41557.8|41577.8|41557.8|41570|41550|10
1731514280000|2024-11-13 16:11:20|41580|41560|41575.7|41555.7|41580|41560|41575.3|41555.3|8
1731514290000|2024-11-13 16:11:30|41575.3|41555.3|41587.8|41567.8|41587.8|41567.8|41573.2|41553.2|13
1731514300000|2024-11-13 16:11:40|41585.3|41565.3|41590.3|41570.3|41590.3|41570.3|41585.3|41565.3|21
1731514310000|2024-11-13 16:11:50|41590.7|41570.7|41588.2|41568.2|41595.7|41575.7|41585.3|41565.3|48
1731514320000|2024-11-13 16:12:00|41587.8|41567.8|41587.8|41567.8|41590.3|41570.3|41585.7|41565.7|15
1731514330000|2024-11-13 16:12:10|41585.7|41565.7|41587.8|41567.8|41591.1|41571.1|41585.7|41565.7|28
1731514340000|2024-11-13 16:12:20|41588.2|41568.2|41595.7|41575.7|41600.3|41580.3|41588.2|41568.2|8
1731514350000|2024-11-13 16:12:30|41600.7|41580.7|41605.3|41585.3|41605.3|41585.3|41595.7|41575.7|49
1731514360000|2024-11-13 16:12:40|41605.4|41585.4|41588.2|41568.2|41608.2|41588.2|41588.2|41568.2|31
1731514370000|2024-11-13 16:12:50|41587.9|41567.9|41585.7|41565.7|41588.2|41568.2|41582.9|41562.9|4
1731514380000|2024-11-13 16:13:00|41585.4|41565.4|41565|41545|41585.4|41565.4|41565|41545|14
1731514390000|2024-11-13 16:13:10|41565.4|41545.4|41560|41540|41565.4|41545.4|41560|41540|21
1731514400000|2024-11-13 16:13:20|41560.4|41540.4|41560|41540|41562.9|41542.9|41560|41540|14
1731514410000|2024-11-13 16:13:30|||||||||9
1731514420000|2024-11-13 16:13:40|41562.1|41542.1|41561.8|41541.8|41562.1|41542.1|41559.3|41539.3|8
1731514430000|2024-11-13 16:13:50|41562.1|41542.1|41560|41540|41562.1|41542.1|41559.3|41539.3|3
1731514440000|2024-11-13 16:14:00|41562.1|41542.1|41558.9|41538.9|41562.1|41542.1|41558.9|41538.9|8
1731514450000|2024-11-13 16:14:10|41559.3|41539.3|41549.6|41529.6|41559.3|41539.3|41544.3|41524.3|21
1731514460000|2024-11-13 16:14:20|41550|41530|41554.6|41534.6|41556.8|41536.8|41549.6|41529.6|7
1731514470000|2024-11-13 16:14:30|41552.1|41532.1|41555|41535|41557.1|41537.1|41552.1|41532.1|12
1731514480000|2024-11-13 16:14:40|41557.1|41537.1|41557.5|41537.5|41560|41540|41557.1|41537.1|5
1731514490000|2024-11-13 16:14:50|41560|41540|41552.5|41532.5|41560|41540|41552.5|41532.5|10
1731514500000|2024-11-13 16:15:00|41554.6|41534.6|41539.6|41519.6|41554.6|41534.6|41539.6|41519.6|12
1731514510000|2024-11-13 16:15:10|41539.3|41519.3|41524.3|41504.3|41539.3|41519.3|41524.3|41504.3|10
1731514520000|2024-11-13 16:15:20|41524.6|41504.6|41525|41505|41530|41510|41524.3|41504.3|14
1731514530000|2024-11-13 16:15:30|41525.4|41505.4|41527.5|41507.5|41530|41510|41525|41505|2
1731514540000|2024-11-13 16:15:40|41530|41510|41529.6|41509.6|41530|41510|41527.1|41507.1|2
1731514550000|2024-11-13 16:15:50|41527.1|41507.1|41522.5|41502.5|41527.1|41507.1|41520.4|41500.4|5
1731514560000|2024-11-13 16:16:00|41520.4|41500.4|41517.5|41497.5|41522.9|41502.9|41517.1|41497.1|9
1731514570000|2024-11-13 16:16:10|41520|41500|41517.5|41497.5|41522.5|41502.5|41517.1|41497.1|7
1731514580000|2024-11-13 16:16:20|41517.1|41497.1|41517.1|41497.1|41517.5|41497.5|41512.9|41492.9|5
1731514590000|2024-11-13 16:16:30|41515|41495|41525.7|41505.7|41525.7|41505.7|41515|41495|12
1731514600000|2024-11-13 16:16:40|41527.9|41507.9|41523.2|41503.2|41527.9|41507.9|41523.2|41503.2|10
1731514610000|2024-11-13 16:16:50|41523.6|41503.6|41525.7|41505.7|41525.7|41505.7|41523.2|41503.2|1
1731514620000|2024-11-13 16:17:00|41525.4|41505.4|41518.6|41498.6|41525.7|41505.7|41518.6|41498.6|10
1731514630000|2024-11-13 16:17:10|41520.7|41500.7|41520.7|41500.7|41523.2|41503.2|41520.7|41500.7|17
1731514640000|2024-11-13 16:17:20|||||||||3
1731514650000|2024-11-13 16:17:30|41520|41500|41508.2|41488.2|41520|41500|41506.1|41486.1|24
1731514660000|2024-11-13 16:17:40|41510.4|41490.4|41507.9|41487.9|41510.7|41490.7|41505.7|41485.7|1
1731514670000|2024-11-13 16:17:50|41505.7|41485.7|41513.6|41493.6|41513.6|41493.6|41505.7|41485.7|17
1731514680000|2024-11-13 16:18:00|41511.5|41491.5|41507.9|41487.9|41512.9|41492.9|41507.9|41487.9|1
1731514690000|2024-11-13 16:18:10|41508.2|41488.2|41515.7|41495.7|41515.7|41495.7|41508.2|41488.2|5
1731514700000|2024-11-13 16:18:20|41516.1|41496.1|41515.7|41495.7|41516.1|41496.1|41515.7|41495.7|3
1731514710000|2024-11-13 16:18:30|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|0
1731514720000|2024-11-13 16:18:40|41515.7|41495.7|41515.7|41495.7|41518.2|41498.2|41515.7|41495.7|7
1731514730000|2024-11-13 16:18:50|41516.1|41496.1|41505.7|41485.7|41516.1|41496.1|41505.7|41485.7|8
1731514740000|2024-11-13 16:19:00|41506.1|41486.1|41482.9|41462.9|41508.2|41488.2|41482.9|41462.9|14
1731514750000|2024-11-13 16:19:10|41480.7|41460.7|41483.2|41463.2|41483.6|41463.6|41477.9|41457.9|18
1731514760000|2024-11-13 16:19:20|41485.7|41465.7|41477.9|41457.9|41486.1|41466.1|41477.5|41457.5|3
1731514770000|2024-11-13 16:19:30|41477.5|41457.5|41465.7|41445.7|41477.5|41457.5|41465.4|41445.4|10
1731514780000|2024-11-13 16:19:40|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|6
1731514790000|2024-11-13 16:19:50|41468.2|41448.2|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|12
1731514800000|2024-11-13 16:20:00|41475.7|41455.7|41485.7|41465.7|41488.2|41468.2|41475.7|41455.7|16
1731514810000|2024-11-13 16:20:10|41482.9|41462.9|41478.2|41458.2|41482.9|41462.9|41478.2|41458.2|2
1731514820000|2024-11-13 16:20:20|41480.7|41460.7|41473.2|41453.2|41480.7|41460.7|41473.2|41453.2|11
1731514830000|2024-11-13 16:20:30|41472.9|41452.9|41475.7|41455.7|41475.7|41455.7|41472.9|41452.9|27
1731514840000|2024-11-13 16:20:40|41476.1|41456.1|41491.1|41471.1|41491.1|41471.1|41476.1|41456.1|13
1731514850000|2024-11-13 16:20:50|41488.6|41468.6|41498.6|41478.6|41500.7|41480.7|41488.6|41468.6|5
1731514860000|2024-11-13 16:21:00|41498.2|41478.2|41495.7|41475.7|41498.2|41478.2|41493.2|41473.2|29
1731514870000|2024-11-13 16:21:10|41496.1|41476.1|41508.6|41488.6|41510.7|41490.7|41496.1|41476.1|10
1731514880000|2024-11-13 16:21:20|41511.1|41491.1|41509.3|41489.3|41511.1|41491.1|41508.6|41488.6|15
1731514890000|2024-11-13 16:21:30|41511.5|41491.5|41509|41489|41511.5|41491.5|41508.6|41488.6|5
1731514900000|2024-11-13 16:21:40|41511.5|41491.5|41513.6|41493.6|41514|41494|41511.1|41491.1|2
1731514910000|2024-11-13 16:21:50|41514|41494|41518.6|41498.6|41521.5|41501.5|41514|41494|12
1731514920000|2024-11-13 16:22:00|41516.5|41496.5|41504|41484|41516.5|41496.5|41504|41484|41
1731514930000|2024-11-13 16:22:10|41499|41479|41491.5|41471.5|41499|41479|41491.5|41471.5|11
1731514940000|2024-11-13 16:22:20|41493.6|41473.6|41494|41474|41496.1|41476.1|41493.6|41473.6|3
1731514950000|2024-11-13 16:22:30|41493.6|41473.6|41481.1|41461.1|41493.6|41473.6|41479|41459|5
1731514960000|2024-11-13 16:22:40|41479|41459|41488.6|41468.6|41488.6|41468.6|41479|41459|6
1731514970000|2024-11-13 16:22:50|41486.1|41466.1|41486.5|41466.5|41486.5|41466.5|41481.1|41461.1|27
1731514980000|2024-11-13 16:23:00|41485.8|41465.8|41483.6|41463.6|41485.8|41465.8|41483.6|41463.6|5
1731514990000|2024-11-13 16:23:10|41485.8|41465.8|41488.6|41468.6|41488.6|41468.6|41485.8|41465.8|2
1731515000000|2024-11-13 16:23:20|41483.6|41463.6|41486.5|41466.5|41486.5|41466.5|41483.6|41463.6|3
1731515010000|2024-11-13 16:23:30|41492.9|41472.9|41499|41479|41499|41479|41492.9|41472.9|6
1731515020000|2024-11-13 16:23:40|41501.8|41481.8|41506.5|41486.5|41506.5|41486.5|41501.5|41481.5|11
1731515030000|2024-11-13 16:23:50|41501.5|41481.5|41499|41479|41501.5|41481.5|41499|41479|15
1731515040000|2024-11-13 16:24:00|41499.3|41479.3|41521.1|41501.1|41521.1|41501.1|41499.3|41479.3|5
1731515050000|2024-11-13 16:24:10|41521.5|41501.5|41524|41504|41526.5|41506.5|41521.5|41501.5|10
1731515060000|2024-11-13 16:24:20|41521.8|41501.8|41521.5|41501.5|41526.5|41506.5|41521.5|41501.5|5
1731515070000|2024-11-13 16:24:30|||||||||3
1731515080000|2024-11-13 16:24:40|||||||||1
1731515090000|2024-11-13 16:24:50|41521.1|41501.1|41526.5|41506.5|41526.5|41506.5|41518.6|41498.6|13
1731515100000|2024-11-13 16:25:00|41531.5|41511.5|41536.9|41516.9|41539|41519|41531.5|41511.5|24
1731515110000|2024-11-13 16:25:10|41539.4|41519.4|41552.2|41532.2|41554.7|41534.7|41537.2|41517.2|11
1731515120000|2024-11-13 16:25:20|41552.6|41532.6|41562.2|41542.2|41564.4|41544.4|41552.6|41532.6|23
1731515130000|2024-11-13 16:25:30|41566.9|41546.9|41574|41554|41574|41554|41566.9|41546.9|7
1731515140000|2024-11-13 16:25:40|41574.4|41554.4|41577.2|41557.2|41581.9|41561.9|41574.4|41554.4|22
1731515150000|2024-11-13 16:25:50|41576.9|41556.9|41572.2|41552.2|41577.2|41557.2|41572.2|41552.2|4
1731515160000|2024-11-13 16:26:00|41569.4|41549.4|41562.2|41542.2|41569.4|41549.4|41562.2|41542.2|34
1731515170000|2024-11-13 16:26:10|41561.9|41541.9|41557.2|41537.2|41562.2|41542.2|41554.4|41534.4|11
1731515180000|2024-11-13 16:26:20|41556.9|41536.9|41561.9|41541.9|41561.9|41541.9|41556.9|41536.9|2
1731515190000|2024-11-13 16:26:30|41559.7|41539.7|41561.9|41541.9|41561.9|41541.9|41559.7|41539.7|8
1731515200000|2024-11-13 16:26:40|41562.2|41542.2|41567.2|41547.2|41569.7|41549.7|41562.2|41542.2|9
1731515210000|2024-11-13 16:26:50|41572.2|41552.2|41571.9|41551.9|41572.2|41552.2|41569.7|41549.7|5
1731515220000|2024-11-13 16:27:00|41569.7|41549.7|41572.2|41552.2|41572.2|41552.2|41569.4|41549.4|7
1731515230000|2024-11-13 16:27:10|41574.4|41554.4|41574.7|41554.7|41574.7|41554.7|41571.9|41551.9|13
1731515240000|2024-11-13 16:27:20|41572.2|41552.2|41574.7|41554.7|41574.7|41554.7|41571.9|41551.9|3
1731515250000|2024-11-13 16:27:30|41576.9|41556.9|41589|41569|41589|41569|41576.9|41556.9|30
1731515260000|2024-11-13 16:27:40|41586.9|41566.9|41589|41569|41589|41569|41586.9|41566.9|4
1731515270000|2024-11-13 16:27:50|41586.9|41566.9|41589|41569|41589|41569|41586.9|41566.9|4
1731515280000|2024-11-13 16:28:00|41586.9|41566.9|41584.7|41564.7|41587.2|41567.2|41579.7|41559.7|12
1731515290000|2024-11-13 16:28:10|41584.4|41564.4|41589.4|41569.4|41589.4|41569.4|41582.2|41562.2|9
1731515300000|2024-11-13 16:28:20|41591.5|41571.5|41597.2|41577.2|41601.9|41581.9|41587.2|41567.2|11
1731515310000|2024-11-13 16:28:30|41602.2|41582.2|41597.2|41577.2|41602.2|41582.2|41597.2|41577.2|6
1731515320000|2024-11-13 16:28:40|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|9
1731515330000|2024-11-13 16:28:50|41594.4|41574.4|41592.2|41572.2|41594.4|41574.4|41589.7|41569.7|10
1731515340000|2024-11-13 16:29:00|41594.7|41574.7|41592.6|41572.6|41597.2|41577.2|41592.6|41572.6|14
1731515350000|2024-11-13 16:29:10|41593|41573|41590.1|41570.1|41595.1|41575.1|41590.1|41570.1|8
1731515360000|2024-11-13 16:29:20|41588|41568|41577.6|41557.6|41588|41568|41577.6|41557.6|20
1731515370000|2024-11-13 16:29:30|41577.2|41557.2|41569.7|41549.7|41577.2|41557.2|41569.7|41549.7|5
1731515380000|2024-11-13 16:29:40|41570.1|41550.1|41573|41553|41573|41553|41566.2|41546.2|12
1731515390000|2024-11-13 16:29:50|41575.1|41555.1|41573|41553|41577.6|41557.6|41573|41553|9
1731515400000|2024-11-13 16:30:00|41572.6|41552.6|41567.2|41547.2|41574.7|41554.7|41564.7|41544.7|47
1731515410000|2024-11-13 16:30:10|41567.6|41547.6|41577.2|41557.2|41577.6|41557.6|41567.2|41547.2|32
1731515420000|2024-11-13 16:30:20|41575.1|41555.1|41577.2|41557.2|41577.2|41557.2|41575.1|41555.1|14
1731515430000|2024-11-13 16:30:30|41579.7|41559.7|41577.2|41557.2|41581.9|41561.9|41577.2|41557.2|8
1731515440000|2024-11-13 16:30:40|41575.1|41555.1|41574.4|41554.4|41576.9|41556.9|41574.4|41554.4|3
1731515450000|2024-11-13 16:30:50|41571.9|41551.9|41569|41549|41576.9|41556.9|41569|41549|17
1731515460000|2024-11-13 16:31:00|41566.9|41546.9|41561.5|41541.5|41569|41549|41561.2|41541.2|7
1731515470000|2024-11-13 16:31:10|41561.2|41541.2|41562.2|41542.2|41562.2|41542.2|41559|41539|11
1731515480000|2024-11-13 16:31:20|41564.4|41544.4|41556.9|41536.9|41564.4|41544.4|41556.9|41536.9|12
1731515490000|2024-11-13 16:31:30|41554.4|41534.4|41554.4|41534.4|41556.9|41536.9|41554.4|41534.4|3
1731515500000|2024-11-13 16:31:40|||||||||6
1731515510000|2024-11-13 16:31:50|41556.9|41536.9|41552.2|41532.2|41559.4|41539.4|41552.2|41532.2|16
1731515520000|2024-11-13 16:32:00|41551.9|41531.9|41554.4|41534.4|41554.7|41534.7|41549.7|41529.7|9
1731515530000|2024-11-13 16:32:10|41554.7|41534.7|41554.4|41534.4|41557.2|41537.2|41554.4|41534.4|4
1731515540000|2024-11-13 16:32:20|41552.2|41532.2|41554.4|41534.4|41554.4|41534.4|41549.7|41529.7|11
1731515550000|2024-11-13 16:32:30|41552.2|41532.2|41562.6|41542.6|41562.6|41542.6|41552.2|41532.2|18
1731515560000|2024-11-13 16:32:40|41563|41543|41567.2|41547.2|41571.9|41551.9|41562.6|41542.6|5
1731515570000|2024-11-13 16:32:50|41569.4|41549.4|41567.2|41547.2|41572.2|41552.2|41564.7|41544.7|9
1731515580000|2024-11-13 16:33:00|41566.9|41546.9|41557.2|41537.2|41566.9|41546.9|41557.2|41537.2|16
1731515590000|2024-11-13 16:33:10|41559.7|41539.7|41554.7|41534.7|41559.7|41539.7|41554.7|41534.7|5
1731515600000|2024-11-13 16:33:20|41554.4|41534.4|41542.2|41522.2|41554.4|41534.4|41542.2|41522.2|13
1731515610000|2024-11-13 16:33:30|41537.2|41517.2|41531.5|41511.5|41537.2|41517.2|41531.5|41511.5|20
1731515620000|2024-11-13 16:33:40|41531.9|41511.9|41532.2|41512.2|41534.4|41514.4|41531.9|41511.9|6
1731515630000|2024-11-13 16:33:50|41529.7|41509.7|41532.6|41512.6|41532.6|41512.6|41527.2|41507.2|8
1731515640000|2024-11-13 16:34:00|41532.2|41512.2|41532.2|41512.2|41537.2|41517.2|41532.2|41512.2|11
1731515650000|2024-11-13 16:34:10|41534.4|41514.4|41527.3|41507.3|41534.4|41514.4|41527.3|41507.3|3
1731515660000|2024-11-13 16:34:20|41529.4|41509.4|41527.3|41507.3|41529.4|41509.4|41527.3|41507.3|4
1731515670000|2024-11-13 16:34:30|41526.9|41506.9|41519.4|41499.4|41526.9|41506.9|41514.4|41494.4|8
1731515680000|2024-11-13 16:34:40|41519.8|41499.8|41519|41499|41524.4|41504.4|41517.6|41497.6|13
1731515690000|2024-11-13 16:34:50|41519.4|41499.4|41514.4|41494.4|41519.4|41499.4|41509.4|41489.4|17
1731515700000|2024-11-13 16:35:00|41516.5|41496.5|41521.5|41501.5|41521.5|41501.5|41514.4|41494.4|14
1731515710000|2024-11-13 16:35:10|41521.9|41501.9|41519.4|41499.4|41524|41504|41519.4|41499.4|2
1731515720000|2024-11-13 16:35:20|41519|41499|41516.9|41496.9|41519.4|41499.4|41516.9|41496.9|3
1731515730000|2024-11-13 16:35:30|41516.5|41496.5|41521.5|41501.5|41521.5|41501.5|41516.5|41496.5|6
1731515740000|2024-11-13 16:35:40|41522.3|41502.3|41536.9|41516.9|41536.9|41516.9|41522.3|41502.3|14
1731515750000|2024-11-13 16:35:50|41537.3|41517.3|41534.8|41514.8|41539.8|41519.8|41534.8|41514.8|13
1731515760000|2024-11-13 16:36:00|41534.4|41514.4|41537.3|41517.3|41537.3|41517.3|41532.3|41512.3|12
1731515770000|2024-11-13 16:36:10|41541.5|41521.5|41542.3|41522.3|41547.3|41527.3|41540.1|41520.1|9
1731515780000|2024-11-13 16:36:20|41541.9|41521.9|41539.8|41519.8|41544.8|41524.8|41539.8|41519.8|4
1731515790000|2024-11-13 16:36:30|41540.1|41520.1|41539.8|41519.8|41541.9|41521.9|41534.8|41514.8|44
1731515800000|2024-11-13 16:36:40|41541.9|41521.9|41539.4|41519.4|41544.8|41524.8|41539.4|41519.4|8
1731515810000|2024-11-13 16:36:50|41538.7|41518.7|41538.7|41518.7|41539|41519|41536.5|41516.5|3
1731515820000|2024-11-13 16:37:00|41534|41514|41533.7|41513.7|41534|41514|41533.7|41513.7|7
1731515830000|2024-11-13 16:37:10|41531.2|41511.2|41518.7|41498.7|41531.2|41511.2|41518.7|41498.7|3
1731515840000|2024-11-13 16:37:20|41520.8|41500.8|41508.7|41488.7|41520.8|41500.8|41508.7|41488.7|7
1731515850000|2024-11-13 16:37:30|41510.8|41490.8|41506.5|41486.5|41511.2|41491.2|41506.5|41486.5|13
1731515860000|2024-11-13 16:37:40|41508.7|41488.7|41493.3|41473.3|41508.7|41488.7|41493.3|41473.3|14
1731515870000|2024-11-13 16:37:50|41491.2|41471.2|41486.5|41466.5|41491.2|41471.2|41485.8|41465.8|20
1731515880000|2024-11-13 16:38:00|41488.7|41468.7|41475.8|41455.8|41488.7|41468.7|41473.7|41453.7|16
1731515890000|2024-11-13 16:38:10|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41471.2|41451.2|12
1731515900000|2024-11-13 16:38:20|41475.8|41455.8|41478|41458|41478|41458|41471.2|41451.2|11
1731515910000|2024-11-13 16:38:30|41475.8|41455.8|41478|41458|41478|41458|41473.3|41453.3|10
1731515920000|2024-11-13 16:38:40|41475.8|41455.8|41480.8|41460.8|41480.8|41460.8|41475.8|41455.8|14
1731515930000|2024-11-13 16:38:50|41481.2|41461.2|41485.5|41465.5|41485.5|41465.5|41480.8|41460.8|3
1731515940000|2024-11-13 16:39:00|41483.3|41463.3|41478.3|41458.3|41483.3|41463.3|41478.3|41458.3|8
1731515950000|2024-11-13 16:39:10|41478.7|41458.7|41480.8|41460.8|41483.3|41463.3|41478.7|41458.7|3
1731515960000|2024-11-13 16:39:20|41483.3|41463.3|41480.8|41460.8|41485.5|41465.5|41480.8|41460.8|13
1731515970000|2024-11-13 16:39:30|41480.5|41460.5|41475.8|41455.8|41480.5|41460.5|41475.8|41455.8|6
1731515980000|2024-11-13 16:39:40|41476.5|41456.5|41480.8|41460.8|41480.8|41460.8|41475.8|41455.8|5
1731515990000|2024-11-13 16:39:50|41480.5|41460.5|41475.8|41455.8|41480.8|41460.8|41475.8|41455.8|3
1731516000000|2024-11-13 16:40:00|41476.2|41456.2|41468|41448|41476.2|41456.2|41468|41448|13
1731516010000|2024-11-13 16:40:10|41465.8|41445.8|41463.3|41443.3|41465.8|41445.8|41463|41443|8
1731516020000|2024-11-13 16:40:20|41465.5|41445.5|41460.8|41440.8|41470.8|41450.8|41458.3|41438.3|17
1731516030000|2024-11-13 16:40:30|41460.5|41440.5|41465.8|41445.8|41465.8|41445.8|41458.3|41438.3|12
1731516040000|2024-11-13 16:40:40|41468.3|41448.3|41473.3|41453.3|41473.3|41453.3|41468.3|41448.3|12
1731516050000|2024-11-13 16:40:50|41470.8|41450.8|41475.8|41455.8|41475.8|41455.8|41470.8|41450.8|0
1731516060000|2024-11-13 16:41:00|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|5
1731516070000|2024-11-13 16:41:10|41473|41453|41470.8|41450.8|41473.3|41453.3|41468.3|41448.3|1
1731516080000|2024-11-13 16:41:20|41468.3|41448.3|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|2
1731516090000|2024-11-13 16:41:30|41471.2|41451.2|41476.6|41456.6|41481.2|41461.2|41471.2|41451.2|46
1731516100000|2024-11-13 16:41:40|41476.2|41456.2|41475.8|41455.8|41476.2|41456.2|41473.3|41453.3|1
1731516110000|2024-11-13 16:41:50|41476.2|41456.2|41486.6|41466.6|41486.6|41466.6|41476.2|41456.2|15
1731516120000|2024-11-13 16:42:00|41486.9|41466.9|41486.6|41466.6|41489.1|41469.1|41486.6|41466.6|4
1731516130000|2024-11-13 16:42:10|41486.2|41466.2|41486.6|41466.6|41486.6|41466.6|41481.6|41461.6|37
1731516140000|2024-11-13 16:42:20|41487.3|41467.3|41487.6|41467.6|41487.6|41467.6|41487.3|41467.3|7
1731516150000|2024-11-13 16:42:30|41492.6|41472.6|41491.6|41471.6|41496.6|41476.6|41491.6|41471.6|109
1731516160000|2024-11-13 16:42:40|41489.4|41469.4|41483.7|41463.7|41489.4|41469.4|41483.3|41463.3|89
1731516170000|2024-11-13 16:42:50|41483.3|41463.3|41469.1|41449.1|41483.3|41463.3|41467.3|41447.3|13
1731516180000|2024-11-13 16:43:00|41466.6|41446.6|41469.1|41449.1|41471.6|41451.6|41458.7|41438.7|25
1731516190000|2024-11-13 16:43:10|41469.4|41449.4|41471.6|41451.6|41474.1|41454.1|41469.4|41449.4|5
1731516200000|2024-11-13 16:43:20|41471.2|41451.2|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|1
1731516210000|2024-11-13 16:43:30|41471.2|41451.2|41469.1|41449.1|41471.2|41451.2|41469.1|41449.1|0
1731516220000|2024-11-13 16:43:40|41468.7|41448.7|41474.1|41454.1|41474.1|41454.1|41466.6|41446.6|5
1731516230000|2024-11-13 16:43:50|41471.9|41451.9|41471.9|41451.9|41471.9|41451.9|41471.9|41451.9|10
1731516240000|2024-11-13 16:44:00|41471.6|41451.6|41458.7|41438.7|41471.6|41451.6|41458.7|41438.7|8
1731516250000|2024-11-13 16:44:10|41461.6|41441.6|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|8
1731516260000|2024-11-13 16:44:20|||||||||1
1731516270000|2024-11-13 16:44:30|41459.1|41439.1|41459.1|41439.1|41461.6|41441.6|41458.7|41438.7|8
1731516280000|2024-11-13 16:44:40|41459.4|41439.4|41466.6|41446.6|41466.6|41446.6|41459.1|41439.1|1
1731516290000|2024-11-13 16:44:50|41464.4|41444.4|41462.3|41442.3|41466.9|41446.9|41462.3|41442.3|9
1731516300000|2024-11-13 16:45:00|41462.7|41442.7|41476.6|41456.6|41476.6|41456.6|41460.2|41440.2|16
1731516310000|2024-11-13 16:45:10|41476.9|41456.9|41481.9|41461.9|41481.9|41461.9|41476.9|41456.9|12
1731516320000|2024-11-13 16:45:20|41484.4|41464.4|41489.8|41469.8|41489.8|41469.8|41484.4|41464.4|40
1731516330000|2024-11-13 16:45:30|41491.9|41471.9|41494.8|41474.8|41496.9|41476.9|41491.9|41471.9|9
1731516340000|2024-11-13 16:45:40|41496.9|41476.9|41502.3|41482.3|41502.3|41482.3|41496.9|41476.9|12
1731516350000|2024-11-13 16:45:50|41500.2|41480.2|41499.8|41479.8|41501.9|41481.9|41497.3|41477.3|6
1731516360000|2024-11-13 16:46:00|41502.3|41482.3|41497.3|41477.3|41502.3|41482.3|41496.9|41476.9|6
1731516370000|2024-11-13 16:46:10|41496.9|41476.9|41509.4|41489.4|41509.4|41489.4|41494.8|41474.8|6
1731516380000|2024-11-13 16:46:20|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|3
1731516390000|2024-11-13 16:46:30|41516.9|41496.9|41517.7|41497.7|41517.7|41497.7|41516.9|41496.9|11
1731516400000|2024-11-13 16:46:40|41520.2|41500.2|41522.3|41502.3|41522.3|41502.3|41517.7|41497.7|1
1731516410000|2024-11-13 16:46:50|41525.2|41505.2|41542.3|41522.3|41542.3|41522.3|41525.2|41505.2|21
1731516420000|2024-11-13 16:47:00|41541.9|41521.9|41534.8|41514.8|41541.9|41521.9|41534.8|41514.8|9
1731516430000|2024-11-13 16:47:10|41531.9|41511.9|41519.8|41499.8|41531.9|41511.9|41519.8|41499.8|5
1731516440000|2024-11-13 16:47:20|41517.3|41497.3|41504.4|41484.4|41517.3|41497.3|41504.4|41484.4|8
1731516450000|2024-11-13 16:47:30|41502.3|41482.3|41482.3|41462.3|41502.3|41482.3|41480.2|41460.2|26
1731516460000|2024-11-13 16:47:40|41479.8|41459.8|41482.3|41462.3|41484.4|41464.4|41477.3|41457.3|7
1731516470000|2024-11-13 16:47:50|41481.9|41461.9|41479.4|41459.4|41482.3|41462.3|41479.4|41459.4|3
1731516480000|2024-11-13 16:48:00|41474.8|41454.8|41466.9|41446.9|41474.8|41454.8|41466.6|41446.6|8
1731516490000|2024-11-13 16:48:10|41466.6|41446.6|41475.2|41455.2|41475.2|41455.2|41466.6|41446.6|3
1731516500000|2024-11-13 16:48:20|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|2
1731516510000|2024-11-13 16:48:30|41476.9|41456.9|41476.9|41456.9|41481.9|41461.9|41475.2|41455.2|6
1731516520000|2024-11-13 16:48:40|41477.3|41457.3|41477.3|41457.3|41479.4|41459.4|41474.4|41454.4|5
1731516530000|2024-11-13 16:48:50|41476.9|41456.9|41487|41467|41487|41467|41474.8|41454.8|17
1731516540000|2024-11-13 16:49:00|41492|41472|41492|41472|41492|41472|41492|41472|0
1731516550000|2024-11-13 16:49:10|41487.3|41467.3|41492.3|41472.3|41492.3|41472.3|41487.3|41467.3|6
1731516560000|2024-11-13 16:49:20|||||||||11
1731516570000|2024-11-13 16:49:30|41494.5|41474.5|41494.8|41474.8|41495.2|41475.2|41492.3|41472.3|8
1731516580000|2024-11-13 16:49:40|41492.3|41472.3|41505.2|41485.2|41509.8|41489.8|41492.3|41472.3|20
1731516590000|2024-11-13 16:49:50|41505.5|41485.5|41507.7|41487.7|41507.7|41487.7|41503|41483|9
1731516600000|2024-11-13 16:50:00|41505.5|41485.5|41492.7|41472.7|41507.7|41487.7|41492.7|41472.7|20
1731516610000|2024-11-13 16:50:10|41492.3|41472.3|41499.8|41479.8|41502.3|41482.3|41492.3|41472.3|8
1731516620000|2024-11-13 16:50:20|41502|41482|41507|41487|41507.3|41487.3|41502|41482|1
1731516630000|2024-11-13 16:50:30|41504.8|41484.8|41499.8|41479.8|41507.3|41487.3|41499.8|41479.8|30
1731516640000|2024-11-13 16:50:40|41497.7|41477.7|41497.7|41477.7|41499.8|41479.8|41497.7|41477.7|3
1731516650000|2024-11-13 16:50:50|41497.3|41477.3|41489.5|41469.5|41497.3|41477.3|41487|41467|5
1731516660000|2024-11-13 16:51:00|41487|41467|41477.3|41457.3|41487|41467|41477|41457|10
1731516670000|2024-11-13 16:51:10|41477|41457|41477.3|41457.3|41477.3|41457.3|41474.5|41454.5|4
1731516680000|2024-11-13 16:51:20|41479.5|41459.5|41477|41457|41479.5|41459.5|41477|41457|0
1731516690000|2024-11-13 16:51:30|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41472.7|41452.7|2
1731516700000|2024-11-13 16:51:40|41474.5|41454.5|41472|41452|41474.8|41454.8|41467.3|41447.3|15
1731516710000|2024-11-13 16:51:50|41472.3|41452.3|41472|41452|41472.3|41452.3|41469.8|41449.8|2
1731516720000|2024-11-13 16:52:00|41472.3|41452.3|41474.5|41454.5|41474.5|41454.5|41472|41452|6
1731516730000|2024-11-13 16:52:10|41474.8|41454.8|41477.3|41457.3|41477.3|41457.3|41474.8|41454.8|10
1731516740000|2024-11-13 16:52:20|41479.8|41459.8|41492.7|41472.7|41494.8|41474.8|41479.8|41459.8|57
1731516750000|2024-11-13 16:52:30|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|41489.8|41469.8|4
1731516760000|2024-11-13 16:52:40|41492|41472|41487|41467|41492.3|41472.3|41487|41467|7
1731516770000|2024-11-13 16:52:50|41484.8|41464.8|41482.3|41462.3|41487.3|41467.3|41480.2|41460.2|6
1731516780000|2024-11-13 16:53:00|41479.8|41459.8|41482|41462|41482|41462|41479.5|41459.5|5
1731516790000|2024-11-13 16:53:10|41482.3|41462.3|41484.8|41464.8|41484.8|41464.8|41482|41462|6
1731516800000|2024-11-13 16:53:20|41482.3|41462.3|41474.8|41454.8|41482.3|41462.3|41474.8|41454.8|1
1731516810000|2024-11-13 16:53:30|41472.3|41452.3|41472|41452|41477|41457|41469.8|41449.8|3
1731516820000|2024-11-13 16:53:40|41469.8|41449.8|41469.8|41449.8|41470.2|41450.2|41465.2|41445.2|3
1731516830000|2024-11-13 16:53:50|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41469.8|41449.8|1
1731516840000|2024-11-13 16:54:00|41472|41452|41469.8|41449.8|41472.3|41452.3|41469.8|41449.8|6
1731516850000|2024-11-13 16:54:10|41472.3|41452.3|41472|41452|41472.3|41452.3|41469.5|41449.5|52
1731516860000|2024-11-13 16:54:20|41469.5|41449.5|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|1
1731516870000|2024-11-13 16:54:30|41471.3|41451.3|41468.8|41448.8|41471.6|41451.6|41468.8|41448.8|10
1731516880000|2024-11-13 16:54:40|41468.4|41448.4|41461.6|41441.6|41468.4|41448.4|41461.3|41441.3|10
1731516890000|2024-11-13 16:54:50|41461.3|41441.3|41466.3|41446.3|41466.3|41446.3|41461.3|41441.3|7
1731516900000|2024-11-13 16:55:00|41464.1|41444.1|41473.8|41453.8|41473.8|41453.8|41461.3|41441.3|21
1731516910000|2024-11-13 16:55:10|41471.6|41451.6|41473.8|41453.8|41473.8|41453.8|41466.3|41446.3|29
1731516920000|2024-11-13 16:55:20|41471.6|41451.6|41466.3|41446.3|41471.6|41451.6|41466.3|41446.3|6
1731516930000|2024-11-13 16:55:30|41468.8|41448.8|41461.3|41441.3|41468.8|41448.8|41456.6|41436.6|7
1731516940000|2024-11-13 16:55:40|41459.1|41439.1|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|3
1731516950000|2024-11-13 16:55:50|41458.8|41438.8|41461.6|41441.6|41461.6|41441.6|41456.3|41436.3|34
1731516960000|2024-11-13 16:56:00|41459.1|41439.1|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|4
1731516970000|2024-11-13 16:56:10|41458.8|41438.8|41461.6|41441.6|41461.6|41441.6|41456.6|41436.6|1
1731516980000|2024-11-13 16:56:20|41463.8|41443.8|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|9
1731516990000|2024-11-13 16:56:30|41469.1|41449.1|41468.8|41448.8|41469.1|41449.1|41468.8|41448.8|0
1731517000000|2024-11-13 16:56:40|41471.6|41451.6|41468.8|41448.8|41471.6|41451.6|41466.6|41446.6|12
1731517010000|2024-11-13 16:56:50|41466.6|41446.6|41466.3|41446.3|41468.8|41448.8|41463.8|41443.8|10
1731517020000|2024-11-13 16:57:00|41464.1|41444.1|41466.3|41446.3|41466.3|41446.3|41461.6|41441.6|8
1731517030000|2024-11-13 16:57:10|41463.8|41443.8|41458.8|41438.8|41466.3|41446.3|41456.6|41436.6|15
1731517040000|2024-11-13 16:57:20|41456.6|41436.6|41466.6|41446.6|41466.6|41446.6|41456.6|41436.6|16
1731517050000|2024-11-13 16:57:30|41466.3|41446.3|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|17
1731517060000|2024-11-13 16:57:40|41470.9|41450.9|41476.3|41456.3|41476.6|41456.6|41470.9|41450.9|8
1731517070000|2024-11-13 16:57:50|41473.8|41453.8|41472|41452|41476.6|41456.6|41471.6|41451.6|2
1731517080000|2024-11-13 16:58:00|41474.1|41454.1|41471.3|41451.3|41476.6|41456.6|41466.6|41446.6|20
1731517090000|2024-11-13 16:58:10|41471.6|41451.6|41473.8|41453.8|41475.9|41455.9|41471.6|41451.6|3
1731517100000|2024-11-13 16:58:20|41475.9|41455.9|41486.3|41466.3|41486.3|41466.3|41473.8|41453.8|7
1731517110000|2024-11-13 16:58:30|41486.6|41466.6|41495.5|41475.5|41495.5|41475.5|41486.6|41466.6|6
1731517120000|2024-11-13 16:58:40|41493.4|41473.4|41493.4|41473.4|41493.8|41473.8|41490.9|41470.9|6
1731517130000|2024-11-13 16:58:50|41493|41473|41490.5|41470.5|41493|41473|41485.9|41465.9|5
1731517140000|2024-11-13 16:59:00|41488.4|41468.4|41488|41468|41490.9|41470.9|41486.3|41466.3|8
1731517150000|2024-11-13 16:59:10|41486.3|41466.3|41483.8|41463.8|41488.8|41468.8|41483.8|41463.8|1
1731517160000|2024-11-13 16:59:20|41483.4|41463.4|41480.9|41460.9|41483.4|41463.4|41480.6|41460.6|12
1731517170000|2024-11-13 16:59:30|41478.4|41458.4|41476.3|41456.3|41480.9|41460.9|41476.3|41456.3|5
1731517180000|2024-11-13 16:59:40|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41473.8|41453.8|8
1731517190000|2024-11-13 16:59:50|41473.8|41453.8|41473.4|41453.4|41476.3|41456.3|41469.1|41449.1|16
1731517200000|2024-11-13 17:00:00|41473.8|41453.8|41460.9|41440.9|41475.9|41455.9|41458.8|41438.8|21
1731517210000|2024-11-13 17:00:10|41461.3|41441.3|41458.4|41438.4|41463.4|41443.4|41458.4|41438.4|8
1731517220000|2024-11-13 17:00:20|41458.1|41438.1|41461.3|41441.3|41463.4|41443.4|41458.1|41438.1|7
1731517230000|2024-11-13 17:00:30|41463.4|41443.4|41463.8|41443.8|41463.8|41443.8|41460.9|41440.9|7
1731517240000|2024-11-13 17:00:40|41471.3|41451.3|41488.1|41468.1|41488.1|41468.1|41471.3|41451.3|12
1731517250000|2024-11-13 17:00:50|41485.9|41465.9|41490.9|41470.9|41490.9|41470.9|41485.6|41465.6|9
1731517260000|2024-11-13 17:01:00|41488.8|41468.8|41495.9|41475.9|41495.9|41475.9|41488.8|41468.8|10
1731517270000|2024-11-13 17:01:10|41493.8|41473.8|41498.1|41478.1|41500.2|41480.2|41493.8|41473.8|4
1731517280000|2024-11-13 17:01:20|41500.2|41480.2|41491.3|41471.3|41500.6|41480.6|41491.3|41471.3|16
1731517290000|2024-11-13 17:01:30|41490.9|41470.9|41486.3|41466.3|41493.8|41473.8|41486.3|41466.3|13
1731517300000|2024-11-13 17:01:40|41483.8|41463.8|41490.9|41470.9|41490.9|41470.9|41483.8|41463.8|8
1731517310000|2024-11-13 17:01:50|41488.8|41468.8|41486.3|41466.3|41488.8|41468.8|41484.1|41464.1|7
1731517320000|2024-11-13 17:02:00|41488.8|41468.8|41483.8|41463.8|41490.9|41470.9|41483.8|41463.8|10
1731517330000|2024-11-13 17:02:10|41481.6|41461.6|41473.4|41453.4|41483.8|41463.8|41473.4|41453.4|10
1731517340000|2024-11-13 17:02:20|41471.3|41451.3|41460.6|41440.6|41471.3|41451.3|41460.6|41440.6|6
1731517350000|2024-11-13 17:02:30|41460.9|41440.9|41450.9|41430.9|41460.9|41440.9|41450.9|41430.9|6
1731517360000|2024-11-13 17:02:40|41448.4|41428.4|41448.8|41428.8|41448.8|41428.8|41445.9|41425.9|9
1731517370000|2024-11-13 17:02:50|41450.9|41430.9|41448.4|41428.4|41450.9|41430.9|41448.4|41428.4|4
1731517380000|2024-11-13 17:03:00|41446.3|41426.3|41446.3|41426.3|41450.9|41430.9|41446.3|41426.3|5
1731517390000|2024-11-13 17:03:10|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|0
1731517400000|2024-11-13 17:03:20|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|0
1731517410000|2024-11-13 17:03:30|41441.7|41421.7|41431.3|41411.3|41441.7|41421.7|41429.2|41409.2|17
1731517420000|2024-11-13 17:03:40|41429.2|41409.2|41418.8|41398.8|41429.2|41409.2|41418.8|41398.8|8
1731517430000|2024-11-13 17:03:50|41421.3|41401.3|41420.9|41400.9|41423.8|41403.8|41420.9|41400.9|5
1731517440000|2024-11-13 17:04:00|41418.8|41398.8|41423.4|41403.4|41425.9|41405.9|41418.8|41398.8|9
1731517450000|2024-11-13 17:04:10|41421.3|41401.3|41423.4|41403.4|41425.9|41405.9|41421.3|41401.3|1
1731517460000|2024-11-13 17:04:20|41423.8|41403.8|41418.8|41398.8|41423.8|41403.8|41418.8|41398.8|3
1731517470000|2024-11-13 17:04:30|41420.9|41400.9|41418.4|41398.4|41420.9|41400.9|41418.4|41398.4|4
1731517480000|2024-11-13 17:04:40|41416.3|41396.3|41415.9|41395.9|41416.3|41396.3|41411.3|41391.3|4
1731517490000|2024-11-13 17:04:50|41413.8|41393.8|41415.9|41395.9|41415.9|41395.9|41411.7|41391.7|7
1731517500000|2024-11-13 17:05:00|41416.3|41396.3|41418.8|41398.8|41418.8|41398.8|41415.9|41395.9|4
1731517510000|2024-11-13 17:05:10|41420.9|41400.9|41426.3|41406.3|41428.8|41408.8|41420.9|41400.9|7
1731517520000|2024-11-13 17:05:20|41428.8|41408.8|41426.7|41406.7|41428.8|41408.8|41424.5|41404.5|4
1731517530000|2024-11-13 17:05:30|41426.3|41406.3|41429.2|41409.2|41429.2|41409.2|41426.3|41406.3|10
1731517540000|2024-11-13 17:05:40|41428.8|41408.8|41426.3|41406.3|41429.2|41409.2|41424.2|41404.2|5
1731517550000|2024-11-13 17:05:50|41426.7|41406.7|41436.3|41416.3|41436.3|41416.3|41426.7|41406.7|15
1731517560000|2024-11-13 17:06:00|41438.8|41418.8|41446.3|41426.3|41446.3|41426.3|41438.8|41418.8|8
1731517570000|2024-11-13 17:06:10|41448.4|41428.4|41446.3|41426.3|41448.4|41428.4|41446.3|41426.3|13
1731517580000|2024-11-13 17:06:20|41446.7|41426.7|41451.3|41431.3|41451.3|41431.3|41446.3|41426.3|13
1731517590000|2024-11-13 17:06:30|41453.8|41433.8|41457|41437|41459.2|41439.2|41453.8|41433.8|5
1731517600000|2024-11-13 17:06:40|41456.7|41436.7|41459.5|41439.5|41459.5|41439.5|41456.7|41436.7|1
1731517610000|2024-11-13 17:06:50|41461.7|41441.7|41466.3|41446.3|41466.3|41446.3|41461.3|41441.3|4
1731517620000|2024-11-13 17:07:00|41466.7|41446.7|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|6
1731517630000|2024-11-13 17:07:10|41471.7|41451.7|41473.4|41453.4|41473.8|41453.8|41471.7|41451.7|7
1731517640000|2024-11-13 17:07:20|41473.1|41453.1|41463.8|41443.8|41473.4|41453.4|41463.8|41443.8|10
1731517650000|2024-11-13 17:07:30|41463.4|41443.4|41458.8|41438.8|41463.4|41443.4|41458.8|41438.8|1
1731517660000|2024-11-13 17:07:40|41458.4|41438.4|41454.2|41434.2|41460.9|41440.9|41453.8|41433.8|7
1731517670000|2024-11-13 17:07:50|41456.3|41436.3|41466.7|41446.7|41466.7|41446.7|41453.4|41433.4|40
1731517680000|2024-11-13 17:08:00|41467.4|41447.4|41479.2|41459.2|41479.2|41459.2|41467.4|41447.4|2
1731517690000|2024-11-13 17:08:10|41481.3|41461.3|41477|41457|41481.3|41461.3|41476.7|41456.7|5
1731517700000|2024-11-13 17:08:20|41474.2|41454.2|41482|41462|41482|41462|41474.2|41454.2|4
1731517710000|2024-11-13 17:08:30|41484.2|41464.2|41487|41467|41489.9|41469.9|41484.2|41464.2|11
1731517720000|2024-11-13 17:08:40|41486.7|41466.7|41489.5|41469.5|41489.9|41469.9|41486.7|41466.7|3
1731517730000|2024-11-13 17:08:50|41489.9|41469.9|41497|41477|41497|41477|41489.9|41469.9|7
1731517740000|2024-11-13 17:09:00|41497.4|41477.4|41512|41492|41512|41492|41494.9|41474.9|12
1731517750000|2024-11-13 17:09:10|41514.5|41494.5|41514.5|41494.5|41519.9|41499.9|41509.5|41489.5|15
1731517760000|2024-11-13 17:09:20|41514.2|41494.2|41514.5|41494.5|41514.5|41494.5|41511.7|41491.7|7
1731517770000|2024-11-13 17:09:30|41517.4|41497.4|41517|41497|41519.9|41499.9|41517|41497|4
1731517780000|2024-11-13 17:09:40|41514.5|41494.5|41509.9|41489.9|41514.9|41494.9|41509.9|41489.9|12
1731517790000|2024-11-13 17:09:50|41512|41492|41507|41487|41512|41492|41507|41487|6
1731517800000|2024-11-13 17:10:00|41504.9|41484.9|41502|41482|41507|41487|41502|41482|6
1731517810000|2024-11-13 17:10:10|41499.9|41479.9|41496.7|41476.7|41502|41482|41496.3|41476.3|4
1731517820000|2024-11-13 17:10:20|41499.2|41479.2|41494.2|41474.2|41499.2|41479.2|41494.2|41474.2|5
1731517830000|2024-11-13 17:10:30|41493.8|41473.8|41489.2|41469.2|41493.8|41473.8|41486.7|41466.7|7
1731517840000|2024-11-13 17:10:40|41486.7|41466.7|41479.5|41459.5|41487|41467|41479.5|41459.5|9
1731517850000|2024-11-13 17:10:50|41481.7|41461.7|41488.8|41468.8|41488.8|41468.8|41481.7|41461.7|8
1731517860000|2024-11-13 17:11:00|41491.3|41471.3|41489.2|41469.2|41491.7|41471.7|41486.7|41466.7|3
1731517880000|2024-11-13 17:11:20|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|8
1731517890000|2024-11-13 17:11:30|41487|41467|41486.7|41466.7|41489.5|41469.5|41486.7|41466.7|0
1731517900000|2024-11-13 17:11:40|41483.8|41463.8|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|41
1731517910000|2024-11-13 17:11:50|41489.2|41469.2|41491.7|41471.7|41494.2|41474.2|41489.2|41469.2|4
1731517920000|2024-11-13 17:12:00|41489.5|41469.5|41487|41467|41489.5|41469.5|41487|41467|2
1731517930000|2024-11-13 17:12:10|41487.4|41467.4|41491.7|41471.7|41491.7|41471.7|41487.4|41467.4|3
1731517940000|2024-11-13 17:12:20|41492|41472|41497|41477|41497|41477|41492|41472|7
1731517950000|2024-11-13 17:12:30|41499.2|41479.2|41497|41477|41499.2|41479.2|41497|41477|1
1731517960000|2024-11-13 17:12:40|41499.2|41479.2|41507.4|41487.4|41507.4|41487.4|41499.2|41479.2|4
1731517970000|2024-11-13 17:12:50|41507.1|41487.1|41499.6|41479.6|41507.1|41487.1|41499.6|41479.6|13
1731517980000|2024-11-13 17:13:00|41497.4|41477.4|41484.6|41464.6|41499.6|41479.6|41484.6|41464.6|16
1731517990000|2024-11-13 17:13:10|41481.7|41461.7|41472.4|41452.4|41483.8|41463.8|41472.1|41452.1|12
1731518000000|2024-11-13 17:13:20|41472.1|41452.1|41477.1|41457.1|41477.1|41457.1|41472.1|41452.1|4
1731518010000|2024-11-13 17:13:30|41479.2|41459.2|41479.9|41459.9|41479.9|41459.9|41477.4|41457.4|10
1731518020000|2024-11-13 17:13:40|41480.3|41460.3|41477.1|41457.1|41480.3|41460.3|41477.1|41457.1|10
1731518030000|2024-11-13 17:13:50|41475.3|41455.3|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|3
1731518040000|2024-11-13 17:14:00|41472.1|41452.1|41462.4|41442.4|41472.1|41452.1|41462.4|41442.4|18
1731518050000|2024-11-13 17:14:10|41462.1|41442.1|41462.4|41442.4|41464.6|41444.6|41459.6|41439.6|22
1731518060000|2024-11-13 17:14:20|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41459.6|41439.6|6
1731518070000|2024-11-13 17:14:30|41462.4|41442.4|41462.4|41442.4|41465.3|41445.3|41462.1|41442.1|6
1731518080000|2024-11-13 17:14:40|41467.1|41447.1|41475.3|41455.3|41475.3|41455.3|41467.1|41447.1|7
1731518090000|2024-11-13 17:14:50|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|1
1731518100000|2024-11-13 17:15:00|41475.6|41455.6|41477.4|41457.4|41479.9|41459.9|41474.9|41454.9|6
1731518110000|2024-11-13 17:15:10|41479.6|41459.6|41479.6|41459.6|41479.9|41459.9|41477.1|41457.1|5
1731518120000|2024-11-13 17:15:20|41482.1|41462.1|41482.4|41462.4|41482.4|41462.4|41482.1|41462.1|2
1731518130000|2024-11-13 17:15:30|41487.1|41467.1|41482.1|41462.1|41489.9|41469.9|41482.1|41462.1|9
1731518140000|2024-11-13 17:15:40|41484.2|41464.2|41484.6|41464.6|41484.6|41464.6|41481.7|41461.7|4
1731518150000|2024-11-13 17:15:50|41481.7|41461.7|41476.7|41456.7|41481.7|41461.7|41476.7|41456.7|11
1731518160000|2024-11-13 17:16:00|41474.2|41454.2|41466.7|41446.7|41476.7|41456.7|41466.3|41446.3|16
1731518170000|2024-11-13 17:16:10|41466.3|41446.3|41473.5|41453.5|41473.5|41453.5|41466.3|41446.3|10
1731518180000|2024-11-13 17:16:20|41471.3|41451.3|41466.3|41446.3|41473.8|41453.8|41466.3|41446.3|3
1731518190000|2024-11-13 17:16:30|41464.2|41444.2|41458.8|41438.8|41464.2|41444.2|41458.8|41438.8|13
1731518200000|2024-11-13 17:16:40|41456.7|41436.7|41454.2|41434.2|41456.7|41436.7|41451.3|41431.3|64
1731518210000|2024-11-13 17:16:50|41456.7|41436.7|41459.9|41439.9|41459.9|41439.9|41456.7|41436.7|8
1731518220000|2024-11-13 17:17:00|41459.6|41439.6|41477.8|41457.8|41477.8|41457.8|41459.6|41439.6|18
1731518230000|2024-11-13 17:17:10|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|2
1731518240000|2024-11-13 17:17:20|41472.8|41452.8|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|5
1731518250000|2024-11-13 17:17:30|41468.2|41448.2|41452.4|41432.4|41468.2|41448.2|41452.4|41432.4|21
1731518260000|2024-11-13 17:17:40|41454.6|41434.6|41462.1|41442.1|41462.1|41442.1|41454.6|41434.6|11
1731518270000|2024-11-13 17:17:50|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462.1|41442.1|1
1731518280000|2024-11-13 17:18:00|41464.9|41444.9|41465.3|41445.3|41465.3|41445.3|41462.8|41442.8|0
1731518290000|2024-11-13 17:18:10|41467.4|41447.4|41467.4|41447.4|41469.6|41449.6|41464.9|41444.9|3
1731518300000|2024-11-13 17:18:20|41467.1|41447.1|41470.3|41450.3|41470.3|41450.3|41467.1|41447.1|3
1731518310000|2024-11-13 17:18:30|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|41472.4|41452.4|10
1731518320000|2024-11-13 17:18:40|41470.7|41450.7|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|25
1731518330000|2024-11-13 17:18:50|41468.2|41448.2|41457.4|41437.4|41468.2|41448.2|41457.4|41437.4|5
1731518340000|2024-11-13 17:19:00|41455.3|41435.3|41447.8|41427.8|41455.3|41435.3|41447.4|41427.4|7
1731518350000|2024-11-13 17:19:10|41449.9|41429.9|41445.3|41425.3|41449.9|41429.9|41444.9|41424.9|1
1731518360000|2024-11-13 17:19:20|41443.2|41423.2|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|3
1731518370000|2024-11-13 17:19:30|41440.3|41420.3|41440.3|41420.3|41442.8|41422.8|41438.2|41418.2|9
1731518380000|2024-11-13 17:19:40|41438.2|41418.2|41438.2|41418.2|41440.3|41420.3|41437.8|41417.8|5
1731518390000|2024-11-13 17:19:50|41437.8|41417.8|41430.3|41410.3|41437.8|41417.8|41430.3|41410.3|15
1731518400000|2024-11-13 17:20:00|41432.4|41412.4|41434.6|41414.6|41437.1|41417.1|41432.4|41412.4|14
1731518410000|2024-11-13 17:20:10|41434.9|41414.9|41429.6|41409.6|41434.9|41414.9|41429.6|41409.6|2
1731518420000|2024-11-13 17:20:20|41429.9|41409.9|41429.2|41409.2|41429.9|41409.9|41426.7|41406.7|1
1731518430000|2024-11-13 17:20:30|41429.6|41409.6|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|0
1731518440000|2024-11-13 17:20:40|41427.1|41407.1|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|1
1731518450000|2024-11-13 17:20:50|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|1
1731518460000|2024-11-13 17:21:00|41424.9|41404.9|41424.6|41404.6|41427.4|41407.4|41422.4|41402.4|9
1731518470000|2024-11-13 17:21:10|41422.4|41402.4|41422.1|41402.1|41422.4|41402.4|41419.9|41399.9|3
1731518480000|2024-11-13 17:21:20|41419.9|41399.9|41422.1|41402.1|41422.1|41402.1|41419.9|41399.9|6
1731518490000|2024-11-13 17:21:30|41422.4|41402.4|41419.9|41399.9|41424.6|41404.6|41419.9|41399.9|1
1731518500000|2024-11-13 17:21:40|41417.8|41397.8|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|4
1731518510000|2024-11-13 17:21:50|41419.6|41399.6|41414.9|41394.9|41419.6|41399.6|41414.6|41394.6|1
1731518520000|2024-11-13 17:22:00|41415|41395|41412.5|41392.5|41415|41395|41412.5|41392.5|7
1731518530000|2024-11-13 17:22:10|41412.1|41392.1|41412.1|41392.1|41412.5|41392.5|41407.5|41387.5|2
1731518540000|2024-11-13 17:22:20|41410|41390|41407.5|41387.5|41410|41390|41407.5|41387.5|1
1731518550000|2024-11-13 17:22:30|41409.6|41389.6|41412.8|41392.8|41412.8|41392.8|41407.5|41387.5|3
1731518560000|2024-11-13 17:22:40|41415|41395|41412.8|41392.8|41417.1|41397.1|41412.8|41392.8|2
1731518570000|2024-11-13 17:22:50|41415|41395|41407.8|41387.8|41415.3|41395.3|41407.8|41387.8|10
1731518580000|2024-11-13 17:23:00|41410.3|41390.3|41405.3|41385.3|41410.3|41390.3|41403.2|41383.2|11
1731518590000|2024-11-13 17:23:10|41407.8|41387.8|41410.7|41390.7|41410.7|41390.7|41407.8|41387.8|4
1731518600000|2024-11-13 17:23:20|41411|41391|41413.2|41393.2|41413.2|41393.2|41411|41391|6
1731518610000|2024-11-13 17:23:30|41413.5|41393.5|41415.7|41395.7|41415.7|41395.7|41413.2|41393.2|2
1731518620000|2024-11-13 17:23:40|41413.5|41393.5|41412.8|41392.8|41415.3|41395.3|41412.8|41392.8|4
1731518630000|2024-11-13 17:23:50|41410.7|41390.7|41410.7|41390.7|41410.7|41390.7|41410.7|41390.7|0
1731518640000|2024-11-13 17:24:00|41412.8|41392.8|41410.7|41390.7|41413.2|41393.2|41410.3|41390.3|4
1731518650000|2024-11-13 17:24:10|41413.2|41393.2|41415.3|41395.3|41415.3|41395.3|41412.8|41392.8|1
1731518660000|2024-11-13 17:24:20|41413.2|41393.2|41415.7|41395.7|41417.8|41397.8|41413.2|41393.2|7
1731518670000|2024-11-13 17:24:30|41413.2|41393.2|41422.8|41402.8|41422.8|41402.8|41413.2|41393.2|17
1731518680000|2024-11-13 17:24:40|41420.7|41400.7|41413.2|41393.2|41420.7|41400.7|41413.2|41393.2|2
1731518690000|2024-11-13 17:24:50|41412.8|41392.8|41413.2|41393.2|41413.2|41393.2|41410.3|41390.3|3
1731518700000|2024-11-13 17:25:00|41415.3|41395.3|41415.3|41395.3|41415.3|41395.3|41413.2|41393.2|9
1731518720000|2024-11-13 17:25:20|41413.5|41393.5|41413.2|41393.2|41418.2|41398.2|41413.2|41393.2|9
1731518730000|2024-11-13 17:25:30|41411|41391|41415.3|41395.3|41415.3|41395.3|41411|41391|2
1731518740000|2024-11-13 17:25:40|41415.7|41395.7|41412.8|41392.8|41415.7|41395.7|41412.8|41392.8|2
1731518750000|2024-11-13 17:25:50|41412.5|41392.5|41415.7|41395.7|41415.7|41395.7|41412.5|41392.5|3
1731518760000|2024-11-13 17:26:00|41418.2|41398.2|41410.7|41390.7|41418.2|41398.2|41410.3|41390.3|4
1731518770000|2024-11-13 17:26:10|41410.3|41390.3|41400.7|41380.7|41410.7|41390.7|41400.7|41380.7|4
1731518780000|2024-11-13 17:26:20|41402.8|41382.8|41398.2|41378.2|41403.2|41383.2|41398.2|41378.2|4
1731518790000|2024-11-13 17:26:30|41402.8|41382.8|41400.7|41380.7|41403.2|41383.2|41398.2|41378.2|81
1731518800000|2024-11-13 17:26:40|41398.6|41378.6|41403.9|41383.9|41404.3|41384.3|41398.6|41378.6|48
1731518810000|2024-11-13 17:26:50|41404.3|41384.3|41406.8|41386.8|41408.9|41388.9|41404.3|41384.3|5
1731518820000|2024-11-13 17:27:00|41408.9|41388.9|41406.8|41386.8|41409.3|41389.3|41406.8|41386.8|10
1731518830000|2024-11-13 17:27:10|41406.4|41386.4|41406.8|41386.8|41407.1|41387.1|41404.3|41384.3|8
1731518840000|2024-11-13 17:27:20|41407.1|41387.1|41412.1|41392.1|41412.1|41392.1|41407.1|41387.1|20
1731518850000|2024-11-13 17:27:30|41411.8|41391.8|41407.1|41387.1|41411.8|41391.8|41407.1|41387.1|5
1731518860000|2024-11-13 17:27:40|41409.3|41389.3|41404.3|41384.3|41409.3|41389.3|41402.1|41382.1|1
1731518870000|2024-11-13 17:27:50|41404.6|41384.6|41404.3|41384.3|41406.8|41386.8|41402.1|41382.1|8
1731518880000|2024-11-13 17:28:00|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|6
1731518890000|2024-11-13 17:28:10|41409.3|41389.3|41409.6|41389.6|41409.6|41389.6|41409.3|41389.3|6
1731518900000|2024-11-13 17:28:20|||||||||18
1731518910000|2024-11-13 17:28:30|41407.5|41387.5|41404.6|41384.6|41409.6|41389.6|41404.6|41384.6|12
1731518920000|2024-11-13 17:28:40|41402.5|41382.5|41402.1|41382.1|41402.5|41382.5|41402.1|41382.1|4
1731518930000|2024-11-13 17:28:50|41400|41380|41402.1|41382.1|41402.1|41382.1|41400|41380|1
1731518940000|2024-11-13 17:29:00|41404.3|41384.3|41404.3|41384.3|41404.6|41384.6|41402.1|41382.1|8
1731518950000|2024-11-13 17:29:10|41404.6|41384.6|41404.6|41384.6|41406.8|41386.8|41404.6|41384.6|7
1731518960000|2024-11-13 17:29:20|41402.5|41382.5|41404.6|41384.6|41404.6|41384.6|41402.5|41382.5|5
1731518970000|2024-11-13 17:29:30|41402.5|41382.5|41404.6|41384.6|41404.6|41384.6|41402.5|41382.5|13
1731518980000|2024-11-13 17:29:40|41405|41385|41405.4|41385.4|41405.4|41385.4|41405|41385|12
1731518990000|2024-11-13 17:29:50|41405|41385|41402.9|41382.9|41405|41385|41402.5|41382.5|19
1731519000000|2024-11-13 17:30:00|41403.2|41383.2|41407.5|41387.5|41415.4|41395.4|41403.2|41383.2|137
1731519010000|2024-11-13 17:30:10|41403.9|41383.9|41386.4|41366.4|41403.9|41383.9|41386.4|41366.4|99
1731519020000|2024-11-13 17:30:20|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41383.6|41363.6|14
1731519030000|2024-11-13 17:30:30|41386.1|41366.1|41390.3|41370.3|41390.3|41370.3|41383.6|41363.6|40
1731519040000|2024-11-13 17:30:40|41388.2|41368.2|41388.9|41368.9|41391.1|41371.1|41386.1|41366.1|28
1731519050000|2024-11-13 17:30:50|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41388.6|41368.6|1
1731519060000|2024-11-13 17:31:00|41388.6|41368.6|41393.9|41373.9|41393.9|41373.9|41386.4|41366.4|14
1731519070000|2024-11-13 17:31:10|41393.6|41373.6|41393.6|41373.6|41396.1|41376.1|41391.4|41371.4|13
1731519080000|2024-11-13 17:31:20|41394.3|41374.3|41401.4|41381.4|41401.4|41381.4|41394.3|41374.3|17
1731519090000|2024-11-13 17:31:30|41403.6|41383.6|41401.4|41381.4|41403.9|41383.9|41401.4|41381.4|7
1731519100000|2024-11-13 17:31:40|41399.3|41379.3|41396.4|41376.4|41401.4|41381.4|41396.4|41376.4|6
1731519110000|2024-11-13 17:31:50|41398.6|41378.6|41398.9|41378.9|41398.9|41378.9|41393.9|41373.9|7
1731519120000|2024-11-13 17:32:00|||||||||1
1731519130000|2024-11-13 17:32:10|41398.6|41378.6|41396.8|41376.8|41398.6|41378.6|41393.9|41373.9|7
1731519140000|2024-11-13 17:32:20|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|9
1731519150000|2024-11-13 17:32:30|41393.6|41373.6|41389.3|41369.3|41393.6|41373.6|41389.3|41369.3|5
1731519160000|2024-11-13 17:32:40|41391.4|41371.4|41393.9|41373.9|41393.9|41373.9|41389.3|41369.3|1
1731519170000|2024-11-13 17:32:50|||||||||1
1731519180000|2024-11-13 17:33:00|||||||||6
1731519190000|2024-11-13 17:33:10|||||||||4
1731519200000|2024-11-13 17:33:20|41396.4|41376.4|41393.9|41373.9|41396.4|41376.4|41393.9|41373.9|16
1731519210000|2024-11-13 17:33:30|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|7
1731519220000|2024-11-13 17:33:40|||||||||1
1731519230000|2024-11-13 17:33:50|41383.9|41363.9|41383.9|41363.9|41388.9|41368.9|41383.9|41363.9|10
1731519240000|2024-11-13 17:34:00|41381.8|41361.8|41379.3|41359.3|41383.9|41363.9|41379.3|41359.3|5
1731519250000|2024-11-13 17:34:10|41381.8|41361.8|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|6
1731519260000|2024-11-13 17:34:20|41380|41360|41387.9|41367.9|41387.9|41367.9|41380|41360|35
1731519270000|2024-11-13 17:34:30|41388.2|41368.2|41392.2|41372.2|41394.7|41374.7|41387.5|41367.5|3
1731519280000|2024-11-13 17:34:40|41390|41370|41394.7|41374.7|41394.7|41374.7|41390|41370|5
1731519290000|2024-11-13 17:34:50|41392.5|41372.5|41400|41380|41400.4|41380.4|41390.4|41370.4|22
1731519300000|2024-11-13 17:35:00|41395|41375|41395|41375|41395|41375|41392.9|41372.9|12
1731519310000|2024-11-13 17:35:10|41395.4|41375.4|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|12
1731519320000|2024-11-13 17:35:20|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|17
1731519330000|2024-11-13 17:35:30|41400.7|41380.7|41405.8|41385.8|41408.3|41388.3|41400.7|41380.7|17
1731519340000|2024-11-13 17:35:40|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41402.9|41382.9|7
1731519350000|2024-11-13 17:35:50|41405.8|41385.8|41408.3|41388.3|41408.3|41388.3|41405.8|41385.8|7
1731519360000|2024-11-13 17:36:00|41406.1|41386.1|41421.1|41401.1|41421.1|41401.1|41406.1|41386.1|22
1731519370000|2024-11-13 17:36:10|41420.8|41400.8|41418.6|41398.6|41420.8|41400.8|41418.6|41398.6|11
1731519390000|2024-11-13 17:36:30|41421.1|41401.1|41428.3|41408.3|41433.6|41413.6|41421.1|41401.1|25
1731519400000|2024-11-13 17:36:40|41427.9|41407.9|41425.4|41405.4|41428.3|41408.3|41425.4|41405.4|3
1731519410000|2024-11-13 17:36:50|41427.5|41407.5|41420.8|41400.8|41427.5|41407.5|41420.8|41400.8|5
1731519420000|2024-11-13 17:37:00|41421.1|41401.1|41430.8|41410.8|41430.8|41410.8|41421.1|41401.1|22
1731519430000|2024-11-13 17:37:10|41432.9|41412.9|41431.1|41411.1|41437.9|41417.9|41431.1|41411.1|12
1731519440000|2024-11-13 17:37:20|41430.8|41410.8|41431.1|41411.1|41433.3|41413.3|41430.8|41410.8|93
1731519450000|2024-11-13 17:37:30|41429|41409|41428.6|41408.6|41430.8|41410.8|41428.6|41408.6|2
1731519460000|2024-11-13 17:37:40|41428.3|41408.3|41425.8|41405.8|41428.3|41408.3|41425.8|41405.8|5
1731519470000|2024-11-13 17:37:50|41422.9|41402.9|41420.4|41400.4|41423.3|41403.3|41420.4|41400.4|3
1731519480000|2024-11-13 17:38:00|41418.3|41398.3|41416.1|41396.1|41418.3|41398.3|41413.3|41393.3|3
1731519490000|2024-11-13 17:38:10|41418.6|41398.6|41416.1|41396.1|41418.6|41398.6|41413.6|41393.6|1
1731519500000|2024-11-13 17:38:20|41415.8|41395.8|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|1
1731519510000|2024-11-13 17:38:30|41414|41394|41414|41394|41414|41394|41414|41394|5
1731519520000|2024-11-13 17:38:40|41413.6|41393.6|41416.1|41396.1|41416.1|41396.1|41413.6|41393.6|3
1731519530000|2024-11-13 17:38:50|41418.6|41398.6|41426.1|41406.1|41430.4|41410.4|41418.6|41398.6|19
1731519540000|2024-11-13 17:39:00|41428.3|41408.3|41428.3|41408.3|41431.1|41411.1|41428.3|41408.3|6
1731519550000|2024-11-13 17:39:10|41428.6|41408.6|41426.1|41406.1|41428.6|41408.6|41426.1|41406.1|0
1731519560000|2024-11-13 17:39:20|41423.3|41403.3|41418.6|41398.6|41423.3|41403.3|41416.1|41396.1|14
1731519570000|2024-11-13 17:39:30|41418.3|41398.3|41418.6|41398.6|41418.6|41398.6|41416.5|41396.5|3
1731519580000|2024-11-13 17:39:40|41420.8|41400.8|41418.6|41398.6|41420.8|41400.8|41418.6|41398.6|5
1731519590000|2024-11-13 17:39:50|41418.3|41398.3|41415.8|41395.8|41418.3|41398.3|41415.8|41395.8|5
1731519600000|2024-11-13 17:40:00|41416.1|41396.1|41418.6|41398.6|41418.6|41398.6|41415.8|41395.8|14
1731519610000|2024-11-13 17:40:10|41419|41399|41421.1|41401.1|41423.6|41403.6|41419|41399|6
1731519620000|2024-11-13 17:40:20|41419|41399|41416.1|41396.1|41419|41399|41416.1|41396.1|7
1731519630000|2024-11-13 17:40:30|41415.8|41395.8|41400.8|41380.8|41415.8|41395.8|41400.8|41380.8|12
1731519640000|2024-11-13 17:40:40|41398.6|41378.6|41396.1|41376.1|41398.6|41378.6|41393.6|41373.6|2
1731519650000|2024-11-13 17:40:50|41395.8|41375.8|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|35
1731519660000|2024-11-13 17:41:00|41391.1|41371.1|41400.8|41380.8|41401.1|41381.1|41391.1|41371.1|12
1731519670000|2024-11-13 17:41:10|41398.3|41378.3|41401.9|41381.9|41401.9|41381.9|41396.1|41376.1|59
1731519680000|2024-11-13 17:41:20|41404|41384|41404|41384|41404|41384|41404|41384|1
1731519690000|2024-11-13 17:41:30|41401.9|41381.9|41399|41379|41404.4|41384.4|41399|41379|14
1731519700000|2024-11-13 17:41:40|41401.5|41381.5|41403.3|41383.3|41403.6|41383.6|41399|41379|18
1731519710000|2024-11-13 17:41:50|41401.1|41381.1|41403.6|41383.6|41403.6|41383.6|41400.8|41380.8|2
1731519720000|2024-11-13 17:42:00|41401.1|41381.1|41406.1|41386.1|41406.1|41386.1|41401.1|41381.1|6
1731519730000|2024-11-13 17:42:10|41406.5|41386.5|41411.1|41391.1|41411.1|41391.1|41406.5|41386.5|3
1731519740000|2024-11-13 17:42:20|41408.6|41388.6|41405.8|41385.8|41408.6|41388.6|41405.8|41385.8|8
1731519750000|2024-11-13 17:42:30|41403.6|41383.6|41401.1|41381.1|41406.1|41386.1|41401.1|41381.1|5
1731519760000|2024-11-13 17:42:40|41403.3|41383.3|41401.1|41381.1|41403.3|41383.3|41401.1|41381.1|0
1731519770000|2024-11-13 17:42:50|41406.1|41386.1|41405.8|41385.8|41408.3|41388.3|41405.8|41385.8|6
1731519780000|2024-11-13 17:43:00|41405.4|41385.4|41396.1|41376.1|41405.4|41385.4|41396.1|41376.1|13
1731519790000|2024-11-13 17:43:10|41393.6|41373.6|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|5
1731519800000|2024-11-13 17:43:20|41392.9|41372.9|41390.4|41370.4|41392.9|41372.9|41390.4|41370.4|4
1731519810000|2024-11-13 17:43:30|41393.3|41373.3|41400.8|41380.8|41400.8|41380.8|41393.3|41373.3|10
1731519820000|2024-11-13 17:43:40|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|1
1731519830000|2024-11-13 17:43:50|41399|41379|41400.4|41380.4|41402.6|41382.6|41399|41379|30
1731519840000|2024-11-13 17:44:00|41397.9|41377.9|41393.3|41373.3|41400.4|41380.4|41393.3|41373.3|5
1731519850000|2024-11-13 17:44:10|41392.9|41372.9|41392.6|41372.6|41392.9|41372.9|41390.4|41370.4|5
1731519860000|2024-11-13 17:44:20|41392.2|41372.2|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|10
1731519870000|2024-11-13 17:44:30|41395.4|41375.4|41395.4|41375.4|41397.9|41377.9|41395.4|41375.4|7
1731519880000|2024-11-13 17:44:40|41397.9|41377.9|41396.8|41376.8|41397.9|41377.9|41395.1|41375.1|84
1731519890000|2024-11-13 17:44:50|41394.7|41374.7|41386.8|41366.8|41394.7|41374.7|41386.8|41366.8|7
1731519900000|2024-11-13 17:45:00|41387.2|41367.2|41386.8|41366.8|41387.2|41367.2|41384|41364|73
1731519910000|2024-11-13 17:45:10|41399.3|41379.3|41402.6|41382.6|41402.6|41382.6|41399.3|41379.3|15
1731519920000|2024-11-13 17:45:20|41402.2|41382.2|41400.1|41380.1|41402.6|41382.6|41400.1|41380.1|12
1731519930000|2024-11-13 17:45:30|41399.7|41379.7|41395.4|41375.4|41399.7|41379.7|41395.4|41375.4|6
1731519940000|2024-11-13 17:45:40|41400.1|41380.1|41397.6|41377.6|41400.4|41380.4|41397.6|41377.6|11
1731519950000|2024-11-13 17:45:50|41397.2|41377.2|41392.9|41372.9|41397.6|41377.6|41392.9|41372.9|3
1731519960000|2024-11-13 17:46:00|41392.6|41372.6|41397.6|41377.6|41397.6|41377.6|41392.6|41372.6|3
1731519970000|2024-11-13 17:46:10|41400.4|41380.4|41405.8|41385.8|41405.8|41385.8|41400.4|41380.4|14
1731519980000|2024-11-13 17:46:20|41407.9|41387.9|41405.4|41385.4|41407.9|41387.9|41405.4|41385.4|6
1731519990000|2024-11-13 17:46:30|41405.8|41385.8|41405.4|41385.4|41407.9|41387.9|41405.4|41385.4|3
1731520000000|2024-11-13 17:46:40|41405.1|41385.1|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|3
1731520010000|2024-11-13 17:46:50|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|41402.6|41382.6|8
1731520020000|2024-11-13 17:47:00|41402.9|41382.9|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|7
1731520030000|2024-11-13 17:47:10|41400.4|41380.4|41407.9|41387.9|41410.1|41390.1|41400.4|41380.4|22
1731520040000|2024-11-13 17:47:20|41408.3|41388.3|41407.9|41387.9|41408.3|41388.3|41405.8|41385.8|9
1731520050000|2024-11-13 17:47:30|41405.8|41385.8|41405.8|41385.8|41408.3|41388.3|41405.8|41385.8|4
1731520060000|2024-11-13 17:47:40|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1731520070000|2024-11-13 17:47:50|41405.8|41385.8|41403.3|41383.3|41405.8|41385.8|41403.3|41383.3|2
1731520080000|2024-11-13 17:48:00|41405.8|41385.8|41401.2|41381.2|41405.8|41385.8|41401.2|41381.2|11
1731520090000|2024-11-13 17:48:10|41401.9|41381.9|41401.2|41381.2|41405.8|41385.8|41401.2|41381.2|20
1731520100000|2024-11-13 17:48:20|41399|41379|41396.2|41376.2|41401.2|41381.2|41396.2|41376.2|8
1731520110000|2024-11-13 17:48:30|41398.3|41378.3|41398.7|41378.7|41401.2|41381.2|41396.2|41376.2|22
1731520120000|2024-11-13 17:48:40|41399|41379|41403.3|41383.3|41403.3|41383.3|41399|41379|13
1731520130000|2024-11-13 17:48:50|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41399|41379|10
1731520140000|2024-11-13 17:49:00|41398.7|41378.7|41391.2|41371.2|41398.7|41378.7|41391.2|41371.2|11
1731520150000|2024-11-13 17:49:10|41388.7|41368.7|41388.3|41368.3|41390.8|41370.8|41388.3|41368.3|9
1731520160000|2024-11-13 17:49:20|41390.8|41370.8|41390.8|41370.8|41390.8|41370.8|41388.7|41368.7|2
1731520170000|2024-11-13 17:49:30|41388.7|41368.7|41390.8|41370.8|41391.2|41371.2|41388.3|41368.3|16
1731520180000|2024-11-13 17:49:40|41391.2|41371.2|41388.3|41368.3|41391.2|41371.2|41386.2|41366.2|3
1731520190000|2024-11-13 17:49:50|41389|41369|41388.7|41368.7|41391.2|41371.2|41386.2|41366.2|10
1731520200000|2024-11-13 17:50:00|41389|41369|41386.2|41366.2|41390.8|41370.8|41386.2|41366.2|2
1731520210000|2024-11-13 17:50:10|41388.3|41368.3|41388.3|41368.3|41390.4|41370.4|41388.3|41368.3|4
1731520220000|2024-11-13 17:50:20|41390.4|41370.4|41385.4|41365.4|41390.4|41370.4|41385.4|41365.4|6
1731520230000|2024-11-13 17:50:30|41386.2|41366.2|41382.6|41362.6|41386.2|41366.2|41382.6|41362.6|12
1731520240000|2024-11-13 17:50:40|41383|41363|41380.1|41360.1|41383|41363|41380.1|41360.1|11
1731520250000|2024-11-13 17:50:50|41382.6|41362.6|41378|41358|41382.6|41362.6|41375.5|41355.5|17
1731520260000|2024-11-13 17:51:00|41375.5|41355.5|41371.2|41351.2|41376.2|41356.2|41370.8|41350.8|11
1731520270000|2024-11-13 17:51:10|41373.3|41353.3|41373.3|41353.3|41375.5|41355.5|41371.2|41351.2|56
1731520280000|2024-11-13 17:51:20|41375.5|41355.5|41359.7|41339.7|41375.5|41355.5|41357.6|41337.6|45
1731520290000|2024-11-13 17:51:30|41357.6|41337.6|41357.6|41337.6|41359.7|41339.7|41355.5|41335.5|18
1731520300000|2024-11-13 17:51:40|41355.5|41335.5|41355.1|41335.1|41357.6|41337.6|41355.1|41335.1|34
1731520310000|2024-11-13 17:51:50|41353|41333|41352.6|41332.6|41355.1|41335.1|41352.2|41332.2|13
1731520320000|2024-11-13 17:52:00|41354.7|41334.7|41357.6|41337.6|41360.5|41340.5|41352.6|41332.6|22
1731520330000|2024-11-13 17:52:10|41358|41338|41356.2|41336.2|41362.2|41342.2|41356.2|41336.2|41
1731520340000|2024-11-13 17:52:20|41355.8|41335.8|41353.3|41333.3|41355.8|41335.8|41353.3|41333.3|3
1731520350000|2024-11-13 17:52:30|41351.2|41331.2|41351.5|41331.5|41354|41334|41351.2|41331.2|19
1731520360000|2024-11-13 17:52:40|41351.2|41331.2|41355.8|41335.8|41355.8|41335.8|41351.2|41331.2|48
1731520370000|2024-11-13 17:52:50|41355.4|41335.4|41360.4|41340.4|41360.4|41340.4|41355.4|41335.4|20
1731520380000|2024-11-13 17:53:00|41362.9|41342.9|41363.7|41343.7|41363.7|41343.7|41360.4|41340.4|35
1731520390000|2024-11-13 17:53:10|41366.2|41346.2|41361.2|41341.2|41366.2|41346.2|41361.2|41341.2|1
1731520400000|2024-11-13 17:53:20|41360.8|41340.8|41363.3|41343.3|41365.8|41345.8|41360.8|41340.8|20
1731520410000|2024-11-13 17:53:30|41361.2|41341.2|41357.9|41337.9|41361.2|41341.2|41357.9|41337.9|41
1731520420000|2024-11-13 17:53:40|||||||||4
1731520430000|2024-11-13 17:53:50|41358.3|41338.3|41362.6|41342.6|41362.6|41342.6|41358.3|41338.3|43
1731520440000|2024-11-13 17:54:00|41362.9|41342.9|41365.1|41345.1|41365.4|41345.4|41362.9|41342.9|15
1731520450000|2024-11-13 17:54:10|41362.6|41342.6|41365.4|41345.4|41367.9|41347.9|41362.6|41342.6|26
1731520460000|2024-11-13 17:54:20|41363.3|41343.3|41363.3|41343.3|41363.3|41343.3|41360.4|41340.4|15
1731520470000|2024-11-13 17:54:30|41365.4|41345.4|41368.3|41348.3|41368.3|41348.3|41363.3|41343.3|15
1731520480000|2024-11-13 17:54:40|41365.4|41345.4|41363.3|41343.3|41365.4|41345.4|41363.3|41343.3|18
1731520490000|2024-11-13 17:54:50|41362.9|41342.9|41363.3|41343.3|41363.3|41343.3|41362.9|41342.9|8
1731520500000|2024-11-13 17:55:00|41362.9|41342.9|41365.4|41345.4|41365.8|41345.8|41360.8|41340.8|29
1731520510000|2024-11-13 17:55:10|41365.8|41345.8|41372.6|41352.6|41372.6|41352.6|41365.8|41345.8|42
1731520520000|2024-11-13 17:55:20|41374.7|41354.7|41369.7|41349.7|41374.7|41354.7|41369.7|41349.7|19
1731520530000|2024-11-13 17:55:30|41367.6|41347.6|41362.2|41342.2|41367.6|41347.6|41356.9|41336.9|155
1731520540000|2024-11-13 17:55:40|41362.6|41342.6|41363|41343|41365.1|41345.1|41362.6|41342.6|8
1731520550000|2024-11-13 17:55:50|41363.3|41343.3|41362.6|41342.6|41365.5|41345.5|41362.6|41342.6|11
1731520560000|2024-11-13 17:56:00|||||||||17
1731520570000|2024-11-13 17:56:10|41364.7|41344.7|41367.6|41347.6|41369.7|41349.7|41364.7|41344.7|22
1731520580000|2024-11-13 17:56:20|41367.2|41347.2|41373|41353|41373|41353|41364.4|41344.4|142
1731520590000|2024-11-13 17:56:30|41375.1|41355.1|41377.6|41357.6|41377.6|41357.6|41373|41353|32
1731520600000|2024-11-13 17:56:40|41380.1|41360.1|41388|41368|41388|41368|41380.1|41360.1|23
1731520610000|2024-11-13 17:56:50|41390.5|41370.5|41378.3|41358.3|41392.6|41372.6|41378.3|41358.3|17
1731520620000|2024-11-13 17:57:00|41375.8|41355.8|41370.5|41350.5|41375.8|41355.8|41370.5|41350.5|40
1731520630000|2024-11-13 17:57:10|41368.3|41348.3|41370.5|41350.5|41373|41353|41368.3|41348.3|23
1731520640000|2024-11-13 17:57:20|41368.3|41348.3|41361.9|41341.9|41368.3|41348.3|41361.9|41341.9|107
1731520650000|2024-11-13 17:57:30|41362.6|41342.6|41364.7|41344.7|41364.7|41344.7|41362.2|41342.2|48
1731520660000|2024-11-13 17:57:40|41365.5|41345.5|41367.6|41347.6|41367.6|41347.6|41362.6|41342.6|30
1731520670000|2024-11-13 17:57:50|41370.1|41350.1|41370.5|41350.5|41372.6|41352.6|41368|41348|24
1731520680000|2024-11-13 17:58:00|41368.3|41348.3|41381.2|41361.2|41381.2|41361.2|41368.3|41348.3|33
1731520690000|2024-11-13 17:58:10|41378.3|41358.3|41370.8|41350.8|41378.3|41358.3|41370.8|41350.8|46
1731520700000|2024-11-13 17:58:20|41370.5|41350.5|41371.2|41351.2|41373.3|41353.3|41369|41349|85
1731520710000|2024-11-13 17:58:30|41373.3|41353.3|41360.5|41340.5|41373.3|41353.3|41358.3|41338.3|89
1731520720000|2024-11-13 17:58:40|41362.6|41342.6|41357.2|41337.2|41362.6|41342.6|41356.9|41336.9|53
1731520730000|2024-11-13 17:58:50|41356.9|41336.9|41349|41329|41356.9|41336.9|41347.6|41327.6|88
1731520740000|2024-11-13 17:59:00|41346.9|41326.9|41327.9|41307.9|41346.9|41326.9|41327.9|41307.9|146
1731520750000|2024-11-13 17:59:10|41327.6|41307.6|41321.9|41301.9|41327.6|41307.6|41320.4|41300.4|138
1731520760000|2024-11-13 17:59:20|41321.2|41301.2|41306.9|41286.9|41321.9|41301.9|41306.9|41286.9|195
1731520770000|2024-11-13 17:59:30|41306.5|41286.5|41311.9|41291.9|41311.9|41291.9|41306.2|41286.2|187
1731520780000|2024-11-13 17:59:40|41316.9|41296.9|41319.7|41299.7|41321.9|41301.9|41316.9|41296.9|193
1731520790000|2024-11-13 17:59:50|41317.6|41297.6|41321.9|41301.9|41321.9|41301.9|41314.7|41294.7|164
1731520800000|2024-11-13 18:00:00|41324|41304|41322.2|41302.2|41324.7|41304.7|41320.1|41300.1|58
1731520810000|2024-11-13 18:00:10|41320.1|41300.1|41301.5|41281.5|41320.1|41300.1|41299.4|41279.4|30
1731520820000|2024-11-13 18:00:20|41301.2|41281.2|41313.7|41293.7|41313.7|41293.7|41301.2|41281.2|26
1731520830000|2024-11-13 18:00:30|41311.5|41291.5|41311.5|41291.5|41314|41294|41311.5|41291.5|29
1731520840000|2024-11-13 18:00:40|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41309.4|41289.4|12
1731520850000|2024-11-13 18:00:50|41314.4|41294.4|41319|41299|41319|41299|41314.4|41294.4|18
1731520860000|2024-11-13 18:01:00|41316.9|41296.9|41331.2|41311.2|41331.2|41311.2|41316.9|41296.9|15
1731520870000|2024-11-13 18:01:10|41336.2|41316.2|41329.4|41309.4|41336.2|41316.2|41329.4|41309.4|32
1731520880000|2024-11-13 18:01:20|41329|41309|41316.2|41296.2|41329|41309|41316.2|41296.2|44
1731520890000|2024-11-13 18:01:30|41314|41294|41313.7|41293.7|41314|41294|41311.5|41291.5|15
1731520910000|2024-11-13 18:01:50|41315.8|41295.8|41313.7|41293.7|41315.8|41295.8|41313.7|41293.7|1
1731520920000|2024-11-13 18:02:00|41316.2|41296.2|41318.7|41298.7|41318.7|41298.7|41316.2|41296.2|6
1731520930000|2024-11-13 18:02:10|41316.2|41296.2|41318.7|41298.7|41318.7|41298.7|41316.2|41296.2|4
1731520940000|2024-11-13 18:02:20|41321.2|41301.2|41318.3|41298.3|41321.2|41301.2|41315.8|41295.8|24
1731520950000|2024-11-13 18:02:30|41320.5|41300.5|41320.8|41300.8|41320.8|41300.8|41318.3|41298.3|4
1731520960000|2024-11-13 18:02:40|41323|41303|41323|41303|41323|41303|41320.8|41300.8|1
1731520970000|2024-11-13 18:02:50|41325.8|41305.8|41329|41309|41329|41309|41325.8|41305.8|57
1731520980000|2024-11-13 18:03:00|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41331.2|41311.2|56
1731520990000|2024-11-13 18:03:10|41334|41314|41334.4|41314.4|41334.4|41314.4|41333.7|41313.7|1
1731521000000|2024-11-13 18:03:20|41334|41314|41338.7|41318.7|41339|41319|41334|41314|3
1731521010000|2024-11-13 18:03:30|41341.2|41321.2|41339|41319|41341.5|41321.5|41338.7|41318.7|7
1731521020000|2024-11-13 18:03:40|41341.2|41321.2|41339|41319|41341.5|41321.5|41339|41319|3
1731521030000|2024-11-13 18:03:50|41341.2|41321.2|41339|41319|41344|41324|41339|41319|9
1731521040000|2024-11-13 18:04:00|41339.4|41319.4|41348.3|41328.3|41348.3|41328.3|41339.4|41319.4|13
1731521050000|2024-11-13 18:04:10|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|7
1731521060000|2024-11-13 18:04:20|41344.4|41324.4|41346.9|41326.9|41346.9|41326.9|41344.4|41324.4|5
1731521070000|2024-11-13 18:04:30|||||||||18
1731521080000|2024-11-13 18:04:40|41344.4|41324.4|41341.9|41321.9|41344.4|41324.4|41341.9|41321.9|9
1731521090000|2024-11-13 18:04:50|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|2
1731521100000|2024-11-13 18:05:00|41336.9|41316.9|41329.1|41309.1|41336.9|41316.9|41329.1|41309.1|13
1731521110000|2024-11-13 18:05:10|41329.4|41309.4|41333.7|41313.7|41334.1|41314.1|41329.1|41309.1|7
1731521120000|2024-11-13 18:05:20|41334.1|41314.1|41331.2|41311.2|41336.2|41316.2|41331.2|41311.2|7
1731521130000|2024-11-13 18:05:30|||||||||2
1731521140000|2024-11-13 18:05:40|41329.1|41309.1|41331.6|41311.6|41333.7|41313.7|41326.9|41306.9|27
1731521150000|2024-11-13 18:05:50|41333.7|41313.7|41331.2|41311.2|41333.7|41313.7|41331.2|41311.2|2
1731521160000|2024-11-13 18:06:00|41329.1|41309.1|41331.2|41311.2|41333.7|41313.7|41329.1|41309.1|15
1731521170000|2024-11-13 18:06:10|41331.6|41311.6|41328.7|41308.7|41333.3|41313.3|41326.6|41306.6|17
1731521180000|2024-11-13 18:06:20|41326.2|41306.2|41331.2|41311.2|41331.2|41311.2|41326.2|41306.2|6
1731521190000|2024-11-13 18:06:30|41335.8|41315.8|41343|41323|41343|41323|41335.8|41315.8|4
1731521200000|2024-11-13 18:06:40|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|7
1731521210000|2024-11-13 18:06:50|41340.8|41320.8|41343|41323|41343|41323|41340.8|41320.8|2
1731521220000|2024-11-13 18:07:00|41343.3|41323.3|41343.3|41323.3|41345.5|41325.5|41343.3|41323.3|7
1731521230000|2024-11-13 18:07:10|41341.2|41321.2|41341.2|41321.2|41343.3|41323.3|41341.2|41321.2|1
1731521240000|2024-11-13 18:07:20|41339.1|41319.1|41338.7|41318.7|41339.1|41319.1|41338.7|41318.7|6
1731521250000|2024-11-13 18:07:30|41338.3|41318.3|41336.2|41316.2|41338.3|41318.3|41336.2|41316.2|1
1731521280000|2024-11-13 18:08:00|41334.1|41314.1|41336.2|41316.2|41336.2|41316.2|41334.1|41314.1|2
1731521290000|2024-11-13 18:08:10|41338.7|41318.7|41338.7|41318.7|41339.1|41319.1|41336.2|41316.2|3
1731521300000|2024-11-13 18:08:20|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|0
1731521310000|2024-11-13 18:08:30|41336.9|41316.9|41338.7|41318.7|41339.1|41319.1|41336.2|41316.2|2
1731521320000|2024-11-13 18:08:40|41339.1|41319.1|41338.7|41318.7|41341.2|41321.2|41336.2|41316.2|1
1731521330000|2024-11-13 18:08:50|41336.2|41316.2|41330.8|41310.8|41341.2|41321.2|41330.8|41310.8|15
1731521340000|2024-11-13 18:09:00|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|2
1731521350000|2024-11-13 18:09:10|41332.6|41312.6|41333.3|41313.3|41333.3|41313.3|41332.6|41312.6|5
1731521360000|2024-11-13 18:09:20|41331.2|41311.2|41335.9|41315.9|41335.9|41315.9|41331.2|41311.2|10
1731521370000|2024-11-13 18:09:30|41333.7|41313.7|41338.7|41318.7|41338.7|41318.7|41333.7|41313.7|5
1731521380000|2024-11-13 18:09:40|41336.2|41316.2|41339.1|41319.1|41341.2|41321.2|41336.2|41316.2|16
1731521390000|2024-11-13 18:09:50|41336.9|41316.9|41344.4|41324.4|41344.4|41324.4|41336.2|41316.2|10
1731521400000|2024-11-13 18:10:00|41344.1|41324.1|41346.6|41326.6|41346.6|41326.6|41344.1|41324.1|7
1731521410000|2024-11-13 18:10:10|41349.1|41329.1|41346.2|41326.2|41351.2|41331.2|41346.2|41326.2|8
1731521420000|2024-11-13 18:10:20|41348.7|41328.7|41348.7|41328.7|41349.1|41329.1|41348.7|41328.7|1
1731521430000|2024-11-13 18:10:30|41351.2|41331.2|41348.7|41328.7|41351.2|41331.2|41348.7|41328.7|1
1731521440000|2024-11-13 18:10:40|41349.1|41329.1|41356.2|41336.2|41356.2|41336.2|41349.1|41329.1|11
1731521450000|2024-11-13 18:10:50|41354.1|41334.1|41354.1|41334.1|41356.2|41336.2|41351.9|41331.9|8
1731521460000|2024-11-13 18:11:00|41351.9|41331.9|41351.9|41331.9|41354.4|41334.4|41351.9|41331.9|3
1731521470000|2024-11-13 18:11:10|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41351.9|41331.9|0
1731521480000|2024-11-13 18:11:20|41352.3|41332.3|41351.6|41331.6|41352.3|41332.3|41351.6|41331.6|6
1731521490000|2024-11-13 18:11:30|||||||||1
1731521500000|2024-11-13 18:11:40|41351.2|41331.2|41346.9|41326.9|41351.2|41331.2|41346.9|41326.9|3
1731521510000|2024-11-13 18:11:50|||||||||2
1731521520000|2024-11-13 18:12:00|||||||||3
1731521530000|2024-11-13 18:12:10|41346.6|41326.6|41341.6|41321.6|41346.6|41326.6|41341.6|41321.6|8
1731521540000|2024-11-13 18:12:20|41341.9|41321.9|41339.8|41319.8|41341.9|41321.9|41339.4|41319.4|1
1731521550000|2024-11-13 18:12:30|41339.4|41319.4|41344.1|41324.1|41344.4|41324.4|41339.4|41319.4|1
1731521560000|2024-11-13 18:12:40|41344.4|41324.4|41344.8|41324.8|41344.8|41324.8|41344.4|41324.4|1
1731521570000|2024-11-13 18:12:50|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1731521580000|2024-11-13 18:13:00|41347.3|41327.3|41354.8|41334.8|41354.8|41334.8|41347.3|41327.3|10
1731521590000|2024-11-13 18:13:10|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|0
1731521600000|2024-11-13 18:13:20|||||||||1
1731521610000|2024-11-13 18:13:30|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|1
1731521620000|2024-11-13 18:13:40|41359.8|41339.8|41362.3|41342.3|41364.8|41344.8|41359.8|41339.8|9
1731521630000|2024-11-13 18:13:50|41362.7|41342.7|41362.3|41342.3|41362.7|41342.7|41362.3|41342.3|6
1731521640000|2024-11-13 18:14:00|41367.3|41347.3|41370.2|41350.2|41372.7|41352.7|41367.3|41347.3|5
1731521650000|2024-11-13 18:14:10|41370.5|41350.5|41372.3|41352.3|41372.3|41352.3|41369.8|41349.8|5
1731521660000|2024-11-13 18:14:20|41370.2|41350.2|41374.8|41354.8|41374.8|41354.8|41370.2|41350.2|1
1731521670000|2024-11-13 18:14:30|41372.7|41352.7|41370.2|41350.2|41372.7|41352.7|41369.8|41349.8|6
1731521680000|2024-11-13 18:14:40|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|41372.3|41352.3|3
1731521690000|2024-11-13 18:14:50|41374.8|41354.8|41372.7|41352.7|41374.8|41354.8|41370.5|41350.5|0
1731521700000|2024-11-13 18:15:00|41374.8|41354.8|41389.8|41369.8|41389.8|41369.8|41374.8|41354.8|102
1731521710000|2024-11-13 18:15:10|41387|41367|41379.8|41359.8|41387|41367|41379.8|41359.8|4
1731521740000|2024-11-13 18:15:40|41374.8|41354.8|41369.8|41349.8|41374.8|41354.8|41367.7|41347.7|4
1731521750000|2024-11-13 18:15:50|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|0
1731521770000|2024-11-13 18:16:10|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|1
1731521790000|2024-11-13 18:16:30|41362.3|41342.3|41360.2|41340.2|41362.3|41342.3|41360.2|41340.2|4
1731521800000|2024-11-13 18:16:40|41359.8|41339.8|41359.8|41339.8|41360.2|41340.2|41359.5|41339.5|4
1731521810000|2024-11-13 18:16:50|41357.7|41337.7|41359.8|41339.8|41359.8|41339.8|41357.7|41337.7|0
1731521820000|2024-11-13 18:17:00|41357.7|41337.7|41359.8|41339.8|41359.8|41339.8|41357.7|41337.7|0
1731521830000|2024-11-13 18:17:10|41357.7|41337.7|41359.8|41339.8|41359.8|41339.8|41357.3|41337.3|2
1731521840000|2024-11-13 18:17:20|41362.7|41342.7|41369.8|41349.8|41369.8|41349.8|41362.7|41342.7|6
1731521850000|2024-11-13 18:17:30|41367.7|41347.7|41364.8|41344.8|41367.7|41347.7|41364.8|41344.8|1
1731521870000|2024-11-13 18:17:50|41362.7|41342.7|41364.8|41344.8|41364.8|41344.8|41362.7|41342.7|2
1731521880000|2024-11-13 18:18:00|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|4
1731521890000|2024-11-13 18:18:10|41364.8|41344.8|41360.2|41340.2|41364.8|41344.8|41360.2|41340.2|0
1731521900000|2024-11-13 18:18:20|41358|41338|41357.7|41337.7|41360.2|41340.2|41357.7|41337.7|2
1731521910000|2024-11-13 18:18:30|41355.2|41335.2|41354.8|41334.8|41355.2|41335.2|41354.8|41334.8|9
1731521930000|2024-11-13 18:18:50|41352.7|41332.7|41354.8|41334.8|41354.8|41334.8|41352.7|41332.7|0
1731521940000|2024-11-13 18:19:00|41355.5|41335.5|41359.8|41339.8|41359.8|41339.8|41355.5|41335.5|6
1731521950000|2024-11-13 18:19:10|41357.7|41337.7|41354.8|41334.8|41357.7|41337.7|41354.8|41334.8|1
1731521960000|2024-11-13 18:19:20|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|3
1731521970000|2024-11-13 18:19:30|41355.2|41335.2|41354.8|41334.8|41355.2|41335.2|41354.5|41334.5|0
1731521990000|2024-11-13 18:19:50|41352.3|41332.3|41350.2|41330.2|41352.3|41332.3|41350.2|41330.2|1
1731522000000|2024-11-13 18:20:00|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|1
1731522010000|2024-11-13 18:20:10|41352|41332|41352.7|41332.7|41352.7|41332.7|41349.8|41329.8|2
1731522020000|2024-11-13 18:20:20|41349.8|41329.8|41344.5|41324.5|41349.8|41329.8|41344.5|41324.5|18
1731522030000|2024-11-13 18:20:30|41342.3|41322.3|41342|41322|41344.8|41324.8|41342|41322|6
1731522040000|2024-11-13 18:20:40|41341.6|41321.6|41341.6|41321.6|41342|41322|41341.6|41321.6|0
1731522050000|2024-11-13 18:20:50|41341.3|41321.3|41338.8|41318.8|41341.3|41321.3|41338.8|41318.8|24
1731522060000|2024-11-13 18:21:00|41338.4|41318.4|41338.4|41318.4|41338.8|41318.8|41338.4|41318.4|5
1731522070000|2024-11-13 18:21:10|41335.9|41315.9|41333|41313|41335.9|41315.9|41333|41313|3
1731522080000|2024-11-13 18:21:20|41332.7|41312.7|41330.9|41310.9|41333|41313|41330.5|41310.5|0
1731522090000|2024-11-13 18:21:30|41328.8|41308.8|41328.4|41308.4|41328.8|41308.8|41325.9|41305.9|9
1731522100000|2024-11-13 18:21:40|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|6
1731522110000|2024-11-13 18:21:50|41325.5|41305.5|41320.9|41300.9|41325.5|41305.5|41320.9|41300.9|8
1731522120000|2024-11-13 18:22:00|41323|41303|41323|41303|41323|41303|41320.5|41300.5|8
1731522130000|2024-11-13 18:22:10|41322.7|41302.7|41318|41298|41322.7|41302.7|41318|41298|7
1731522140000|2024-11-13 18:22:20|41318.4|41298.4|41318|41298|41318.4|41298.4|41318|41298|5
1731522150000|2024-11-13 18:22:30|41315.9|41295.9|41315.5|41295.5|41315.9|41295.9|41315.5|41295.5|12
1731522160000|2024-11-13 18:22:40|41311.3|41291.3|41310.5|41290.5|41315.5|41295.5|41310.5|41290.5|6
1731522170000|2024-11-13 18:22:50|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|11
1731522180000|2024-11-13 18:23:00|41303|41283|41299.8|41279.8|41303.4|41283.4|41297.7|41277.7|52
1731522190000|2024-11-13 18:23:10|41297.7|41277.7|41299.8|41279.8|41299.8|41279.8|41297.7|41277.7|13
1731522200000|2024-11-13 18:23:20|41302.7|41282.7|41299.8|41279.8|41302.7|41282.7|41299.8|41279.8|11
1731522210000|2024-11-13 18:23:30|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|1
1731522220000|2024-11-13 18:23:40|41299.8|41279.8|41297.7|41277.7|41299.8|41279.8|41297.7|41277.7|9
1731522230000|2024-11-13 18:23:50|41299.8|41279.8|41297.7|41277.7|41299.8|41279.8|41297.3|41277.3|10
1731522240000|2024-11-13 18:24:00|41299.8|41279.8|41295.2|41275.2|41299.8|41279.8|41295.2|41275.2|13
1731522250000|2024-11-13 18:24:10|41294.8|41274.8|41297.7|41277.7|41297.7|41277.7|41294.8|41274.8|20
1731522260000|2024-11-13 18:24:20|||||||||4
1731522270000|2024-11-13 18:24:30|41300.2|41280.2|41297.7|41277.7|41300.2|41280.2|41297.7|41277.7|1
1731522280000|2024-11-13 18:24:40|41295.2|41275.2|41292.7|41272.7|41297.3|41277.3|41292.3|41272.3|7
1731522290000|2024-11-13 18:24:50|41294.8|41274.8|41297.7|41277.7|41297.7|41277.7|41294.8|41274.8|13
1731522300000|2024-11-13 18:25:00|41295.2|41275.2|41302.3|41282.3|41302.3|41282.3|41295.2|41275.2|11
1731522310000|2024-11-13 18:25:10|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|2
1731522320000|2024-11-13 18:25:20|41297.7|41277.7|41299.8|41279.8|41299.8|41279.8|41297.7|41277.7|0
1731522330000|2024-11-13 18:25:30|41297.7|41277.7|41299.8|41279.8|41299.8|41279.8|41297.7|41277.7|1
1731522340000|2024-11-13 18:25:40|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|0
1731522350000|2024-11-13 18:25:50|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41297.7|41277.7|2
1731522360000|2024-11-13 18:26:00|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|22
1731522370000|2024-11-13 18:26:10|41297.3|41277.3|41295.6|41275.6|41297.7|41277.7|41295.6|41275.6|2
1731522380000|2024-11-13 18:26:20|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|1
1731522390000|2024-11-13 18:26:30|41295.9|41275.9|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|3
1731522400000|2024-11-13 18:26:40|41295.9|41275.9|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|1
1731522410000|2024-11-13 18:26:50|41298.4|41278.4|41298.1|41278.1|41298.4|41278.4|41298.1|41278.1|0
1731522420000|2024-11-13 18:27:00|41298.4|41278.4|41303.1|41283.1|41303.1|41283.1|41298.4|41278.4|4
1731522430000|2024-11-13 18:27:10|41300.6|41280.6|41303.1|41283.1|41303.4|41283.4|41300.6|41280.6|2
1731522440000|2024-11-13 18:27:20|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.1|41283.1|10
1731522450000|2024-11-13 18:27:30|41305.9|41285.9|41303.4|41283.4|41305.9|41285.9|41303.4|41283.4|2
1731522460000|2024-11-13 18:27:40|41305.6|41285.6|41305.6|41285.6|41308.1|41288.1|41303.4|41283.4|2
1731522470000|2024-11-13 18:27:50|41308.1|41288.1|41303.4|41283.4|41308.1|41288.1|41303.4|41283.4|10
1731522480000|2024-11-13 18:28:00|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41303.4|41283.4|2
1731522490000|2024-11-13 18:28:10|41303.4|41283.4|41303.1|41283.1|41303.4|41283.4|41300.6|41280.6|5
1731522500000|2024-11-13 18:28:20|41302.7|41282.7|41300.6|41280.6|41302.7|41282.7|41298.4|41278.4|5
1731522510000|2024-11-13 18:28:30|41298.4|41278.4|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|3
1731522520000|2024-11-13 18:28:40|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|8
1731522530000|2024-11-13 18:28:50|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.6|41275.6|2
1731522540000|2024-11-13 18:29:00|41295.6|41275.6|41298.4|41278.4|41298.4|41278.4|41295.6|41275.6|10
1731522550000|2024-11-13 18:29:10|41300.6|41280.6|41300.6|41280.6|41301.3|41281.3|41298.4|41278.4|15
1731522560000|2024-11-13 18:29:20|41298.4|41278.4|41298.4|41278.4|41300.9|41280.9|41298.4|41278.4|3
1731522570000|2024-11-13 18:29:30|41300.6|41280.6|41303.1|41283.1|41303.1|41283.1|41300.6|41280.6|3
1731522580000|2024-11-13 18:29:40|||||||||1
1731522590000|2024-11-13 18:29:50|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.1|41283.1|2
1731522600000|2024-11-13 18:30:00|41305.6|41285.6|41303.4|41283.4|41305.6|41285.6|41303.4|41283.4|13
1731522610000|2024-11-13 18:30:10|41305.9|41285.9|41308.1|41288.1|41308.1|41288.1|41303.8|41283.8|3
1731522620000|2024-11-13 18:30:20|41312.4|41292.4|41308.1|41288.1|41312.4|41292.4|41308.1|41288.1|4
1731522630000|2024-11-13 18:30:30|41310.2|41290.2|41308.1|41288.1|41310.2|41290.2|41308.1|41288.1|1
1731522640000|2024-11-13 18:30:40|41310.2|41290.2|41313.1|41293.1|41313.1|41293.1|41308.1|41288.1|5
1731522650000|2024-11-13 18:30:50|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|0
1731522660000|2024-11-13 18:31:00|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|7
1731522670000|2024-11-13 18:31:10|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|5
1731522680000|2024-11-13 18:31:20|||||||||1
1731522690000|2024-11-13 18:31:30|||||||||1
1731522720000|2024-11-13 18:32:00|||||||||2
1731522730000|2024-11-13 18:32:10|||||||||2
1731522750000|2024-11-13 18:32:30|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|2
1731522760000|2024-11-13 18:32:40|41305.6|41285.6|41302.7|41282.7|41305.6|41285.6|41302.7|41282.7|4
1731522770000|2024-11-13 18:32:50|||||||||6
1731522780000|2024-11-13 18:33:00|||||||||1
1731522790000|2024-11-13 18:33:10|41300.2|41280.2|41295.6|41275.6|41300.2|41280.2|41295.6|41275.6|10
1731522800000|2024-11-13 18:33:20|41296|41276|41296|41276|41296|41276|41296|41276|1
1731522810000|2024-11-13 18:33:30|41295.6|41275.6|41295.6|41275.6|41296|41276|41295.6|41275.6|6
1731522820000|2024-11-13 18:33:40|41296|41276|41298.1|41278.1|41298.1|41278.1|41296|41276|1
1731522830000|2024-11-13 18:33:50|||||||||1
1731522840000|2024-11-13 18:34:00|41300.6|41280.6|41303.1|41283.1|41303.1|41283.1|41298.5|41278.5|14
1731522850000|2024-11-13 18:34:10|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|2
1731522870000|2024-11-13 18:34:30|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|2
1731522880000|2024-11-13 18:34:40|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|0
1731522890000|2024-11-13 18:34:50|||||||||1
1731522900000|2024-11-13 18:35:00|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41303.5|41283.5|1
1731522910000|2024-11-13 18:35:10|41303.5|41283.5|41303.5|41283.5|41305.6|41285.6|41301.3|41281.3|2
1731522920000|2024-11-13 18:35:20|41301|41281|41301|41281|41301|41281|41301|41281|1
1731522930000|2024-11-13 18:35:30|41301.3|41281.3|41301|41281|41301.3|41281.3|41298.8|41278.8|4
1731522940000|2024-11-13 18:35:40|41298.8|41278.8|41301|41281|41301|41281|41298.8|41278.8|0
1731522950000|2024-11-13 18:35:50|41298.8|41278.8|41298.8|41278.8|41301|41281|41298.8|41278.8|1
1731522960000|2024-11-13 18:36:00|41301|41281|41295.6|41275.6|41301|41281|41295.6|41275.6|17
1731522970000|2024-11-13 18:36:10|41295.2|41275.2|41295.6|41275.6|41295.6|41275.6|41295.2|41275.2|1
1731522980000|2024-11-13 18:36:20|41295.2|41275.2|41290.6|41270.6|41295.2|41275.2|41290.6|41270.6|5
1731522990000|2024-11-13 18:36:30|41288.5|41268.5|41283.5|41263.5|41288.5|41268.5|41283.5|41263.5|7
1731523020000|2024-11-13 18:37:00|||||||||4
1731523030000|2024-11-13 18:37:10|41283.1|41263.1|41282.4|41262.4|41283.1|41263.1|41280.6|41260.6|28
1731523040000|2024-11-13 18:37:20|41282.8|41262.8|41282.4|41262.4|41282.8|41262.8|41282.4|41262.4|4
1731523050000|2024-11-13 18:37:30|||||||||3
1731523060000|2024-11-13 18:37:40|41282.8|41262.8|41282.4|41262.4|41282.8|41262.8|41282.4|41262.4|3
1731523070000|2024-11-13 18:37:50|41279.9|41259.9|41282.4|41262.4|41282.8|41262.8|41279.9|41259.9|3
1731523080000|2024-11-13 18:38:00|41279.9|41259.9|41282.8|41262.8|41282.8|41262.8|41279.9|41259.9|9
1731523090000|2024-11-13 18:38:10|41283.1|41263.1|41287.4|41267.4|41287.4|41267.4|41283.1|41263.1|9
1731523100000|2024-11-13 18:38:20|||||||||3
1731523110000|2024-11-13 18:38:30|41287.8|41267.8|41289.9|41269.9|41289.9|41269.9|41287.8|41267.8|3
1731523120000|2024-11-13 18:38:40|41292.4|41272.4|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|3
1731523130000|2024-11-13 18:38:50|41290.6|41270.6|41292.8|41272.8|41292.8|41272.8|41290.6|41270.6|5
1731523140000|2024-11-13 18:39:00|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|20
1731523150000|2024-11-13 18:39:10|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41284.9|41264.9|14
1731523160000|2024-11-13 18:39:20|41284.9|41264.9|41284.9|41264.9|41285.3|41265.3|41284.9|41264.9|2
1731523170000|2024-11-13 18:39:30|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|3
1731523180000|2024-11-13 18:39:40|||||||||18
1731523190000|2024-11-13 18:39:50|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.5|41259.5|14
1731523200000|2024-11-13 18:40:00|41280.3|41260.3|41277.8|41257.8|41282.4|41262.4|41277.8|41257.8|8
1731523210000|2024-11-13 18:40:10|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|7
1731523220000|2024-11-13 18:40:20|||||||||12
1731523230000|2024-11-13 18:40:30|||||||||1
1731523250000|2024-11-13 18:40:50|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|10
1731523260000|2024-11-13 18:41:00|41280.6|41260.6|41282.4|41262.4|41282.4|41262.4|41280.6|41260.6|107
1731523270000|2024-11-13 18:41:10|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41282.4|41262.4|8
1731523280000|2024-11-13 18:41:20|41283.1|41263.1|41285.3|41265.3|41285.3|41265.3|41283.1|41263.1|3
1731523290000|2024-11-13 18:41:30|41288.1|41268.1|41285.6|41265.6|41288.1|41268.1|41285.6|41265.6|5
1731523300000|2024-11-13 18:41:40|||||||||3
1731523310000|2024-11-13 18:41:50|||||||||2
1731523320000|2024-11-13 18:42:00|||||||||17
1731523330000|2024-11-13 18:42:10|41285.3|41265.3|41282.8|41262.8|41285.3|41265.3|41280.3|41260.3|7
1731523340000|2024-11-13 18:42:20|||||||||11
1731523350000|2024-11-13 18:42:30|41283.1|41263.1|41285.3|41265.3|41285.3|41265.3|41283.1|41263.1|4
1731523360000|2024-11-13 18:42:40|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|12
1731523370000|2024-11-13 18:42:50|||||||||2
1731523380000|2024-11-13 18:43:00|41288.1|41268.1|41293.1|41273.1|41293.1|41273.1|41288.1|41268.1|10
1731523390000|2024-11-13 18:43:10|41298.1|41278.1|41300.3|41280.3|41300.3|41280.3|41298.1|41278.1|12
1731523400000|2024-11-13 18:43:20|41302.4|41282.4|41302.4|41282.4|41302.8|41282.8|41302.4|41282.4|3
1731523410000|2024-11-13 18:43:30|41302.8|41282.8|41303.1|41283.1|41303.1|41283.1|41302.8|41282.8|3
1731523420000|2024-11-13 18:43:40|41305.6|41285.6|41303.1|41283.1|41308.1|41288.1|41303.1|41283.1|103
1731523430000|2024-11-13 18:43:50|41300.6|41280.6|41296|41276|41300.6|41280.6|41296|41276|10
1731523440000|2024-11-13 18:44:00|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|4
1731523450000|2024-11-13 18:44:10|41297.8|41277.8|41298.5|41278.5|41298.5|41278.5|41295.6|41275.6|1
1731523460000|2024-11-13 18:44:20|41298.1|41278.1|41298.5|41278.5|41298.5|41278.5|41298.1|41278.1|1
1731523470000|2024-11-13 18:44:30|41298.9|41278.9|41301|41281|41301|41281|41298.5|41278.5|4
1731523480000|2024-11-13 18:44:40|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|0
1731523490000|2024-11-13 18:44:50|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|1
1731523500000|2024-11-13 18:45:00|41303.9|41283.9|41305.6|41285.6|41306|41286|41303.9|41283.9|3
1731523510000|2024-11-13 18:45:10|||||||||2
1731523520000|2024-11-13 18:45:20|||||||||1
1731523530000|2024-11-13 18:45:30|41307.8|41287.8|41305.6|41285.6|41307.8|41287.8|41305.6|41285.6|0
1731523540000|2024-11-13 18:45:40|41307.8|41287.8|41308.1|41288.1|41310.3|41290.3|41307.8|41287.8|8
1731523550000|2024-11-13 18:45:50|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|1
1731523560000|2024-11-13 18:46:00|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|5
1731523570000|2024-11-13 18:46:10|41302.8|41282.8|41302.8|41282.8|41305.3|41285.3|41302.8|41282.8|3
1731523580000|2024-11-13 18:46:20|41305.3|41285.3|41300.6|41280.6|41305.3|41285.3|41300.6|41280.6|3
1731523590000|2024-11-13 18:46:30|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|1
1731523600000|2024-11-13 18:46:40|41302.8|41282.8|41297.8|41277.8|41302.8|41282.8|41297.8|41277.8|16
1731523610000|2024-11-13 18:46:50|41294.9|41274.9|41293.2|41273.2|41294.9|41274.9|41292.8|41272.8|18
1731523620000|2024-11-13 18:47:00|41292.8|41272.8|41297.8|41277.8|41297.8|41277.8|41292.8|41272.8|8
1731523630000|2024-11-13 18:47:10|41295.3|41275.3|41292.8|41272.8|41295.3|41275.3|41287.8|41267.8|11
1731523640000|2024-11-13 18:47:20|41293.2|41273.2|41297.8|41277.8|41297.8|41277.8|41293.2|41273.2|3
1731523650000|2024-11-13 18:47:30|41298.2|41278.2|41300.3|41280.3|41300.7|41280.7|41298.2|41278.2|0
1731523660000|2024-11-13 18:47:40|41300.7|41280.7|41297.8|41277.8|41300.7|41280.7|41297.8|41277.8|0
1731523670000|2024-11-13 18:47:50|||||||||1
1731523700000|2024-11-13 18:48:20|||||||||1
1731523710000|2024-11-13 18:48:30|||||||||1
1731523720000|2024-11-13 18:48:40|41298.2|41278.2|41300.3|41280.3|41302.4|41282.4|41297.8|41277.8|17
1731523730000|2024-11-13 18:48:50|41299.9|41279.9|41298.2|41278.2|41300.7|41280.7|41297.8|41277.8|0
1731523740000|2024-11-13 18:49:00|41297.8|41277.8|41297.8|41277.8|41300.3|41280.3|41297.8|41277.8|7
1731523750000|2024-11-13 18:49:10|||||||||2
1731523760000|2024-11-13 18:49:20|||||||||2
1731523770000|2024-11-13 18:49:30|||||||||1
1731523780000|2024-11-13 18:49:40|41295.3|41275.3|41293.2|41273.2|41295.3|41275.3|41293.2|41273.2|1
1731523790000|2024-11-13 18:49:50|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|5
1731523800000|2024-11-13 18:50:00|||||||||2
1731523810000|2024-11-13 18:50:10|41293.2|41273.2|41293.2|41273.2|41295.7|41275.7|41292.8|41272.8|2
1731523820000|2024-11-13 18:50:20|41292.8|41272.8|41293.2|41273.2|41297.8|41277.8|41292.8|41272.8|2
1731523830000|2024-11-13 18:50:30|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|0
1731523840000|2024-11-13 18:50:40|41297.8|41277.8|41295.7|41275.7|41297.8|41277.8|41295.7|41275.7|1
1731523850000|2024-11-13 18:50:50|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|41297.8|41277.8|5
1731523860000|2024-11-13 18:51:00|41298.2|41278.2|41305|41285|41305|41285|41298.2|41278.2|3
1731523870000|2024-11-13 18:51:10|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|0
1731523880000|2024-11-13 18:51:20|41305|41285|41305|41285|41305|41285|41302.8|41282.8|0
1731523890000|2024-11-13 18:51:30|41302.8|41282.8|41302.8|41282.8|41305|41285|41302.8|41282.8|0
1731523900000|2024-11-13 18:51:40|41305|41285|41308.2|41288.2|41308.2|41288.2|41305|41285|4
1731523910000|2024-11-13 18:51:50|41307.8|41287.8|41307.8|41287.8|41308.2|41288.2|41307.8|41287.8|0
1731523920000|2024-11-13 18:52:00|41308.2|41288.2|41308.2|41288.2|41310.3|41290.3|41307.8|41287.8|0
1731523930000|2024-11-13 18:52:10|41307.8|41287.8|41308.2|41288.2|41308.2|41288.2|41307.8|41287.8|0
1731523940000|2024-11-13 18:52:20|41307.8|41287.8|41307.8|41287.8|41308.2|41288.2|41307.8|41287.8|2
1731523950000|2024-11-13 18:52:30|41305.7|41285.7|41307.8|41287.8|41308.2|41288.2|41305.7|41285.7|0
1731523960000|2024-11-13 18:52:40|41308.2|41288.2|41310.7|41290.7|41310.7|41290.7|41308.2|41288.2|3
1731523970000|2024-11-13 18:52:50|41310|41290|41307.8|41287.8|41310|41290|41307.8|41287.8|8
1731523980000|2024-11-13 18:53:00|||||||||1
1731523990000|2024-11-13 18:53:10|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1731524000000|2024-11-13 18:53:20|||||||||1
1731524010000|2024-11-13 18:53:30|41308.5|41288.5|41316|41296|41316|41296|41308.5|41288.5|51
1731524020000|2024-11-13 18:53:40|41316.4|41296.4|41316.8|41296.8|41316.8|41296.8|41316.4|41296.4|0
1731524030000|2024-11-13 18:53:50|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|11
1731524040000|2024-11-13 18:54:00|41317.1|41297.1|41319.3|41299.3|41319.3|41299.3|41317.1|41297.1|1
1731524050000|2024-11-13 18:54:10|41317.1|41297.1|41319.3|41299.3|41319.3|41299.3|41314.3|41294.3|1
1731524060000|2024-11-13 18:54:20|||||||||3
1731524070000|2024-11-13 18:54:30|41321.4|41301.4|41324.6|41304.6|41324.6|41304.6|41321.4|41301.4|4
1731524080000|2024-11-13 18:54:40|41327.1|41307.1|41331.8|41311.8|41331.8|41311.8|41327.1|41307.1|39
1731524090000|2024-11-13 18:54:50|41329.6|41309.6|41334.3|41314.3|41334.3|41314.3|41329.3|41309.3|2
1731524100000|2024-11-13 18:55:00|41334.6|41314.6|41335|41315|41335|41315|41334.6|41314.6|6
1731524110000|2024-11-13 18:55:10|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|3
1731524120000|2024-11-13 18:55:20|41330.3|41310.3|41330|41310|41330.3|41310.3|41330|41310|3
1731524130000|2024-11-13 18:55:30|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|9
1731524140000|2024-11-13 18:55:40|41328.2|41308.2|41327.5|41307.5|41328.2|41308.2|41327.5|41307.5|3
1731524160000|2024-11-13 18:56:00|41325.3|41305.3|41325.7|41305.7|41327.8|41307.8|41325.3|41305.3|58
1731524170000|2024-11-13 18:56:10|41325.3|41305.3|41318.6|41298.6|41325.3|41305.3|41318.6|41298.6|21
1731524180000|2024-11-13 18:56:20|41320.3|41300.3|41320.7|41300.7|41320.7|41300.7|41318.2|41298.2|13
1731524190000|2024-11-13 18:56:30|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|52
1731524200000|2024-11-13 18:56:40|41318.2|41298.2|41320.7|41300.7|41320.7|41300.7|41318.2|41298.2|30
1731524210000|2024-11-13 18:56:50|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|0
1731524220000|2024-11-13 18:57:00|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|7
1731524230000|2024-11-13 18:57:10|41317.1|41297.1|41317.1|41297.1|41317.1|41297.1|41314.6|41294.6|21
1731524240000|2024-11-13 18:57:20|41317.8|41297.8|41317.8|41297.8|41320|41300|41317.8|41297.8|12
1731524250000|2024-11-13 18:57:30|41320.3|41300.3|41320.4|41300.4|41320.7|41300.7|41320.3|41300.3|40
1731524260000|2024-11-13 18:57:40|41320.7|41300.7|41318.2|41298.2|41320.7|41300.7|41318.2|41298.2|0
1731524270000|2024-11-13 18:57:50|41317.9|41297.9|41320.4|41300.4|41320.7|41300.7|41317.9|41297.9|3
1731524280000|2024-11-13 18:58:00|41317.9|41297.9|41320.4|41300.4|41320.7|41300.7|41317.9|41297.9|9
1731524290000|2024-11-13 18:58:10|41317.9|41297.9|41317.9|41297.9|41320.4|41300.4|41317.9|41297.9|12
1731524300000|2024-11-13 18:58:20|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41315|41295|13
1731524310000|2024-11-13 18:58:30|41315|41295|41310.4|41290.4|41315|41295|41310.4|41290.4|3
1731524320000|2024-11-13 18:58:40|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|1
1731524340000|2024-11-13 18:59:00|41309.6|41289.6|41305|41285|41309.6|41289.6|41305|41285|1
1731524350000|2024-11-13 18:59:10|41302.5|41282.5|41302.1|41282.1|41302.5|41282.5|41302.1|41282.1|1
1731524370000|2024-11-13 18:59:30|41300|41280|41295|41275|41302.1|41282.1|41295|41275|17
1731524380000|2024-11-13 18:59:40|41294.6|41274.6|41296.4|41276.4|41298.9|41278.9|41294.6|41274.6|5
1731524390000|2024-11-13 18:59:50|41294.3|41274.3|41288.9|41268.9|41296.4|41276.4|41288.9|41268.9|12
1731524400000|2024-11-13 19:00:00|41289.3|41269.3|41291.4|41271.4|41293.6|41273.6|41289.3|41269.3|13
1731524410000|2024-11-13 19:00:10|41293.9|41273.9|41296.1|41276.1|41296.1|41276.1|41293.9|41273.9|4
1731524420000|2024-11-13 19:00:20|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|9
1731524430000|2024-11-13 19:00:30|||||||||1
1731524460000|2024-11-13 19:01:00|41289.3|41269.3|41288.9|41268.9|41289.3|41269.3|41288.9|41268.9|1
1731524480000|2024-11-13 19:01:20|||||||||2
1731524490000|2024-11-13 19:01:30|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|7
1731524500000|2024-11-13 19:01:40|41291.8|41271.8|41293.9|41273.9|41293.9|41273.9|41291.8|41271.8|3
1731524510000|2024-11-13 19:01:50|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|1
1731524520000|2024-11-13 19:02:00|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|0
1731524540000|2024-11-13 19:02:20|41296.1|41276.1|41293.9|41273.9|41296.1|41276.1|41293.9|41273.9|3
1731524550000|2024-11-13 19:02:30|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|2
1731524560000|2024-11-13 19:02:40|41296.4|41276.4|41298.9|41278.9|41298.9|41278.9|41296.4|41276.4|4
1731524580000|2024-11-13 19:03:00|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|4
1731524590000|2024-11-13 19:03:10|41301.4|41281.4|41296.4|41276.4|41301.4|41281.4|41296.4|41276.4|1
1731524600000|2024-11-13 19:03:20|||||||||5
1731524610000|2024-11-13 19:03:30|41294.3|41274.3|41294.3|41274.3|41296.4|41276.4|41294.3|41274.3|3
1731524620000|2024-11-13 19:03:40|41296.4|41276.4|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|2
1731524630000|2024-11-13 19:03:50|41291.8|41271.8|41289.3|41269.3|41293.9|41273.9|41289.3|41269.3|1
1731524640000|2024-11-13 19:04:00|||||||||6
1731524650000|2024-11-13 19:04:10|41291.4|41271.4|41289.3|41269.3|41291.4|41271.4|41289.3|41269.3|0
1731524660000|2024-11-13 19:04:20|41291.4|41271.4|41286.4|41266.4|41291.4|41271.4|41286.4|41266.4|3
1731524680000|2024-11-13 19:04:40|41288.6|41268.6|41289.3|41269.3|41289.3|41269.3|41288.6|41268.6|2
1731524690000|2024-11-13 19:04:50|41291.4|41271.4|41289.3|41269.3|41291.4|41271.4|41289.3|41269.3|0
1731524700000|2024-11-13 19:05:00|41291.4|41271.4|41288.9|41268.9|41293.9|41273.9|41288.9|41268.9|18
1731524710000|2024-11-13 19:05:10|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|2
1731524720000|2024-11-13 19:05:20|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|1
1731524730000|2024-11-13 19:05:30|41288.6|41268.6|41286.4|41266.4|41288.6|41268.6|41286.4|41266.4|0
1731524740000|2024-11-13 19:05:40|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|0
1731524760000|2024-11-13 19:06:00|||||||||1
1731524770000|2024-11-13 19:06:10|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41284.3|41264.3|0
1731524780000|2024-11-13 19:06:20|41284.3|41264.3|41286.5|41266.5|41286.5|41266.5|41284.3|41264.3|2
1731524790000|2024-11-13 19:06:30|41284.3|41264.3|41286.5|41266.5|41286.5|41266.5|41284.3|41264.3|2
1731524800000|2024-11-13 19:06:40|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|3
1731524810000|2024-11-13 19:06:50|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|2
1731524820000|2024-11-13 19:07:00|||||||||2
1731524830000|2024-11-13 19:07:10|41291.1|41271.1|41289|41269|41291.1|41271.1|41289|41269|0
1731524840000|2024-11-13 19:07:20|41291.1|41271.1|41291.5|41271.5|41291.5|41271.5|41289|41269|3
1731524850000|2024-11-13 19:07:30|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|1
1731524870000|2024-11-13 19:07:50|||||||||1
1731524880000|2024-11-13 19:08:00|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|4
1731524890000|2024-11-13 19:08:10|41294.3|41274.3|41296.5|41276.5|41296.8|41276.8|41294.3|41274.3|5
1731524900000|2024-11-13 19:08:20|41294.3|41274.3|41296.8|41276.8|41296.8|41276.8|41294.3|41274.3|0
1731524910000|2024-11-13 19:08:30|||||||||3
1731524920000|2024-11-13 19:08:40|41297.2|41277.2|41297.5|41277.5|41297.5|41277.5|41296.8|41276.8|1
1731524930000|2024-11-13 19:08:50|41300|41280|41299.3|41279.3|41300|41280|41299.3|41279.3|0
1731524950000|2024-11-13 19:09:10|||||||||1
1731524960000|2024-11-13 19:09:20|41304|41284|41304|41284|41304|41284|41304|41284|1
1731524970000|2024-11-13 19:09:30|41306.1|41286.1|41306.5|41286.5|41306.5|41286.5|41304|41284|0
1731525000000|2024-11-13 19:10:00|41308.6|41288.6|41306.5|41286.5|41308.6|41288.6|41306.5|41286.5|4
1731525010000|2024-11-13 19:10:10|||||||||1
1731525020000|2024-11-13 19:10:20|||||||||1
1731525030000|2024-11-13 19:10:30|41304.3|41284.3|41304|41284|41304.3|41284.3|41304|41284|0
1731525050000|2024-11-13 19:10:50|||||||||1
1731525060000|2024-11-13 19:11:00|41301.8|41281.8|41304|41284|41304|41284|41301.8|41281.8|3
1731525070000|2024-11-13 19:11:10|41301.5|41281.5|41304|41284|41304|41284|41301.5|41281.5|0
1731525080000|2024-11-13 19:11:20|41303.6|41283.6|41304|41284|41304|41284|41303.6|41283.6|0
1731525090000|2024-11-13 19:11:30|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|1
1731525100000|2024-11-13 19:11:40|41306.5|41286.5|41308.6|41288.6|41308.6|41288.6|41306.5|41286.5|0
1731525110000|2024-11-13 19:11:50|41309|41289|41311.5|41291.5|41311.5|41291.5|41309|41289|0
1731525130000|2024-11-13 19:12:10|41313.6|41293.6|41311.5|41291.5|41313.6|41293.6|41311.5|41291.5|0
1731525150000|2024-11-13 19:12:30|41313.6|41293.6|41314|41294|41314|41294|41311.5|41291.5|0
1731525160000|2024-11-13 19:12:40|41311.8|41291.8|41311.8|41291.8|41314|41294|41311.8|41291.8|0
1731525170000|2024-11-13 19:12:50|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|0
1731525180000|2024-11-13 19:13:00|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|0
1731525190000|2024-11-13 19:13:10|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|1
1731525200000|2024-11-13 19:13:20|41321.8|41301.8|41326.8|41306.8|41326.8|41306.8|41321.8|41301.8|8
1731525210000|2024-11-13 19:13:30|41326.5|41306.5|41324.7|41304.7|41326.5|41306.5|41324.3|41304.3|2
1731525220000|2024-11-13 19:13:40|41324.3|41304.3|41324.7|41304.7|41324.7|41304.7|41324.3|41304.3|3
1731525230000|2024-11-13 19:13:50|41324.3|41304.3|41324.3|41304.3|41324.7|41304.7|41324.3|41304.3|3
1731525240000|2024-11-13 19:14:00|41324|41304|41321.5|41301.5|41324|41304|41321.5|41301.5|1
1731525250000|2024-11-13 19:14:10|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|0
1731525260000|2024-11-13 19:14:20|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|1
1731525290000|2024-11-13 19:14:50|41314.7|41294.7|41319|41299|41319|41299|41314.7|41294.7|2
1731525300000|2024-11-13 19:15:00|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|0
1731525310000|2024-11-13 19:15:10|41321.5|41301.5|41321.8|41301.8|41321.8|41301.8|41319.7|41299.7|0
1731525330000|2024-11-13 19:15:30|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|0
1731525340000|2024-11-13 19:15:40|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|0
1731525350000|2024-11-13 19:15:50|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|3
1731525360000|2024-11-13 19:16:00|41324|41304|41324.4|41304.4|41324.4|41304.4|41324|41304|0
1731525370000|2024-11-13 19:16:10|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|2
1731525380000|2024-11-13 19:16:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|2
1731525390000|2024-11-13 19:16:30|41324.7|41304.7|41326.9|41306.9|41326.9|41306.9|41324.7|41304.7|1
1731525400000|2024-11-13 19:16:40|41327.2|41307.2|41329.7|41309.7|41329.7|41309.7|41327.2|41307.2|19
1731525410000|2024-11-13 19:16:50|41330.1|41310.1|41330.4|41310.4|41330.4|41310.4|41330.1|41310.1|5
1731525420000|2024-11-13 19:17:00|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|2
1731525430000|2024-11-13 19:17:10|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1731525440000|2024-11-13 19:17:20|41334.7|41314.7|41325.1|41305.1|41334.7|41314.7|41325.1|41305.1|52
1731525450000|2024-11-13 19:17:30|41319.4|41299.4|41312.2|41292.2|41319.4|41299.4|41312.2|41292.2|8
1731525460000|2024-11-13 19:17:40|41310.1|41290.1|41310.1|41290.1|41315.1|41295.1|41310.1|41290.1|6
1731525470000|2024-11-13 19:17:50|||||||||3
1731525480000|2024-11-13 19:18:00|41312.2|41292.2|41315.1|41295.1|41315.1|41295.1|41312.2|41292.2|27
1731525490000|2024-11-13 19:18:10|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|1
1731525500000|2024-11-13 19:18:20|41314.4|41294.4|41312.2|41292.2|41314.4|41294.4|41312.2|41292.2|0
1731525510000|2024-11-13 19:18:30|41310.1|41290.1|41302.9|41282.9|41310.1|41290.1|41302.9|41282.9|10
1731525520000|2024-11-13 19:18:40|41302.2|41282.2|41300.1|41280.1|41302.2|41282.2|41300.1|41280.1|6
1731525530000|2024-11-13 19:18:50|||||||||1
1731525540000|2024-11-13 19:19:00|41299.7|41279.7|41300.1|41280.1|41300.1|41280.1|41295.4|41275.4|5
1731525550000|2024-11-13 19:19:10|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|0
1731525560000|2024-11-13 19:19:20|||||||||1
1731525570000|2024-11-13 19:19:30|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41295.8|41275.8|7
1731525590000|2024-11-13 19:19:50|41299.7|41279.7|41300.1|41280.1|41300.1|41280.1|41299.7|41279.7|2
1731525610000|2024-11-13 19:20:10|||||||||2
1731525630000|2024-11-13 19:20:30|41302.6|41282.6|41302.9|41282.9|41302.9|41282.9|41300.4|41280.4|1
1731525640000|2024-11-13 19:20:40|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1731525660000|2024-11-13 19:21:00|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|5
1731525670000|2024-11-13 19:21:10|41307.6|41287.6|41312.2|41292.2|41312.2|41292.2|41307.6|41287.6|1
1731525680000|2024-11-13 19:21:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1731525690000|2024-11-13 19:21:30|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|0
1731525710000|2024-11-13 19:21:50|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41310.5|41290.5|2
1731525720000|2024-11-13 19:22:00|41313.3|41293.3|41315.5|41295.5|41315.5|41295.5|41313.3|41293.3|2
1731525730000|2024-11-13 19:22:10|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41315.5|41295.5|0
1731525740000|2024-11-13 19:22:20|41315.5|41295.5|41317.6|41297.6|41318|41298|41315.5|41295.5|11
1731525750000|2024-11-13 19:22:30|41315.5|41295.5|41313.3|41293.3|41315.5|41295.5|41313.3|41293.3|1
1731525760000|2024-11-13 19:22:40|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|0
1731525770000|2024-11-13 19:22:50|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|41313.3|41293.3|0
1731525780000|2024-11-13 19:23:00|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41313.3|41293.3|1
1731525790000|2024-11-13 19:23:10|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|1
1731525800000|2024-11-13 19:23:20|||||||||2
1731525810000|2024-11-13 19:23:30|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|0
1731525820000|2024-11-13 19:23:40|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|1
1731525830000|2024-11-13 19:23:50|41311.9|41291.9|41307.2|41287.2|41311.9|41291.9|41307.2|41287.2|4
1731525840000|2024-11-13 19:24:00|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1731525850000|2024-11-13 19:24:10|41307.2|41287.2|41310.1|41290.1|41310.1|41290.1|41307.2|41287.2|5
1731525860000|2024-11-13 19:24:20|41309.7|41289.7|41310.1|41290.1|41310.1|41290.1|41309.7|41289.7|1
1731525890000|2024-11-13 19:24:50|41313|41293|41322.6|41302.6|41322.6|41302.6|41313|41293|83
1731525900000|2024-11-13 19:25:00|41320.5|41300.5|41324.7|41304.7|41324.7|41304.7|41320.5|41300.5|5
1731525920000|2024-11-13 19:25:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1731525930000|2024-11-13 19:25:30|||||||||1
1731525940000|2024-11-13 19:25:40|||||||||1
1731525960000|2024-11-13 19:26:00|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|3
1731525970000|2024-11-13 19:26:10|41329.4|41309.4|41333|41313|41333|41313|41329.4|41309.4|8
1731525980000|2024-11-13 19:26:20|41335.1|41315.1|41333|41313|41335.1|41315.1|41333|41313|12
1731525990000|2024-11-13 19:26:30|41330.8|41310.8|41330.8|41310.8|41333|41313|41330.8|41310.8|0
1731526010000|2024-11-13 19:26:50|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|0
1731526020000|2024-11-13 19:27:00|41335.1|41315.1|41334.8|41314.8|41335.1|41315.1|41330.5|41310.5|37
1731526030000|2024-11-13 19:27:10|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|3
1731526040000|2024-11-13 19:27:20|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|1
1731526060000|2024-11-13 19:27:40|41330.5|41310.5|41330.1|41310.1|41330.5|41310.5|41330.1|41310.1|2
1731526070000|2024-11-13 19:27:50|41330.5|41310.5|41330.1|41310.1|41330.5|41310.5|41327.6|41307.6|2
1731526080000|2024-11-13 19:28:00|41328|41308|41330.1|41310.1|41330.1|41310.1|41328|41308|0
1731526090000|2024-11-13 19:28:10|41328|41308|41327.6|41307.6|41328|41308|41327.6|41307.6|1
1731526100000|2024-11-13 19:28:20|41328|41308|41328|41308|41328|41308|41328|41308|10
1731526110000|2024-11-13 19:28:30|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|2
1731526120000|2024-11-13 19:28:40|41325.1|41305.1|41325.5|41305.5|41325.5|41305.5|41325.1|41305.1|0
1731526130000|2024-11-13 19:28:50|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|2
1731526140000|2024-11-13 19:29:00|41323|41303|41322.6|41302.6|41325.1|41305.1|41322.6|41302.6|0
1731526150000|2024-11-13 19:29:10|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|2
1731526160000|2024-11-13 19:29:20|41319.8|41299.8|41320.1|41300.1|41320.1|41300.1|41319.8|41299.8|0
1731526170000|2024-11-13 19:29:30|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|1
1731526180000|2024-11-13 19:29:40|41319.8|41299.8|41320.1|41300.1|41320.1|41300.1|41319.8|41299.8|1
1731526190000|2024-11-13 19:29:50|||||||||1
1731526200000|2024-11-13 19:30:00|41319.8|41299.8|41320.1|41300.1|41320.1|41300.1|41319.8|41299.8|0
1731526210000|2024-11-13 19:30:10|41318|41298|41315.5|41295.5|41318|41298|41315.5|41295.5|6
1731526220000|2024-11-13 19:30:20|41313.3|41293.3|41315.1|41295.1|41315.5|41295.5|41313|41293|3
1731526230000|2024-11-13 19:30:30|41313|41293|41315.1|41295.1|41315.1|41295.1|41313|41293|3
1731526240000|2024-11-13 19:30:40|41317.3|41297.3|41317.6|41297.6|41317.6|41297.6|41317.3|41297.3|0
1731526250000|2024-11-13 19:30:50|41320.1|41300.1|41320.5|41300.5|41320.5|41300.5|41320.1|41300.1|4
1731526260000|2024-11-13 19:31:00|||||||||1
1731526280000|2024-11-13 19:31:20|41323|41303|41320.5|41300.5|41323|41303|41320.5|41300.5|0
1731526290000|2024-11-13 19:31:30|41318|41298|41318|41298|41318|41298|41318|41298|3
1731526300000|2024-11-13 19:31:40|41320.1|41300.1|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|11
1731526310000|2024-11-13 19:31:50|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41315.1|41295.1|0
1731526320000|2024-11-13 19:32:00|41315.9|41295.9|41320.1|41300.1|41320.1|41300.1|41315.9|41295.9|0
1731526340000|2024-11-13 19:32:20|41318|41298|41315.5|41295.5|41318|41298|41315.5|41295.5|1
1731526350000|2024-11-13 19:32:30|41315.9|41295.9|41320.1|41300.1|41320.1|41300.1|41315.9|41295.9|0
1731526360000|2024-11-13 19:32:40|41317.6|41297.6|41315.5|41295.5|41317.6|41297.6|41315.5|41295.5|0
1731526370000|2024-11-13 19:32:50|41318|41298|41320.1|41300.1|41320.1|41300.1|41318|41298|1
1731526380000|2024-11-13 19:33:00|41320.9|41300.9|41323|41303|41323|41303|41320.9|41300.9|1
1731526390000|2024-11-13 19:33:10|||||||||2
1731526400000|2024-11-13 19:33:20|41325.5|41305.5|41325.1|41305.1|41325.5|41305.5|41325.1|41305.1|1
1731526410000|2024-11-13 19:33:30|41325.5|41305.5|41325.1|41305.1|41325.5|41305.5|41325.1|41305.1|0
1731526420000|2024-11-13 19:33:40|41323|41303|41323|41303|41323|41303|41323|41303|1
1731526430000|2024-11-13 19:33:50|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|0
1731526440000|2024-11-13 19:34:00|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1731526460000|2024-11-13 19:34:20|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|2
1731526470000|2024-11-13 19:34:30|41319.8|41299.8|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|0
1731526480000|2024-11-13 19:34:40|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|41320.1|41300.1|1
1731526490000|2024-11-13 19:34:50|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|0
1731526510000|2024-11-13 19:35:10|41320.5|41300.5|41320.2|41300.2|41320.5|41300.5|41320.2|41300.2|1
1731526520000|2024-11-13 19:35:20|41319.8|41299.8|41315.5|41295.5|41319.8|41299.8|41315.5|41295.5|0
1731526540000|2024-11-13 19:35:40|41315.2|41295.2|41314.8|41294.8|41315.2|41295.2|41314.8|41294.8|0
1731526560000|2024-11-13 19:36:00|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|25
1731526570000|2024-11-13 19:36:10|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|0
1731526580000|2024-11-13 19:36:20|||||||||1
1731526590000|2024-11-13 19:36:30|||||||||2
1731526630000|2024-11-13 19:37:10|||||||||1
1731526640000|2024-11-13 19:37:20|41305.2|41285.2|41304.8|41284.8|41305.2|41285.2|41304.8|41284.8|2
1731526660000|2024-11-13 19:37:40|||||||||1
1731526670000|2024-11-13 19:37:50|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|3
1731526700000|2024-11-13 19:38:20|41303|41283|41305.2|41285.2|41305.2|41285.2|41303|41283|0
1731526710000|2024-11-13 19:38:30|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|2
1731526730000|2024-11-13 19:38:50|||||||||1
1731526740000|2024-11-13 19:39:00|41299.8|41279.8|41297.3|41277.3|41299.8|41279.8|41297.3|41277.3|14
1731526750000|2024-11-13 19:39:10|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|7
1731526760000|2024-11-13 19:39:20|41295.5|41275.5|41297.7|41277.7|41297.7|41277.7|41295.5|41275.5|1
1731526770000|2024-11-13 19:39:30|41293.4|41273.4|41267.3|41247.3|41293.4|41273.4|41267.3|41247.3|131
1731526780000|2024-11-13 19:39:40|||||||||10
1731526790000|2024-11-13 19:39:50|41263.4|41243.4|41270.5|41250.5|41270.9|41250.9|41263.4|41243.4|72
1731526800000|2024-11-13 19:40:00|41270.2|41250.2|41269.8|41249.8|41270.2|41250.2|41269.8|41249.8|5
1731526810000|2024-11-13 19:40:10|41267.7|41247.7|41265.5|41245.5|41267.7|41247.7|41265.5|41245.5|1
1731526820000|2024-11-13 19:40:20|41267.7|41247.7|41254.5|41234.5|41267.7|41247.7|41254.5|41234.5|47
1731526830000|2024-11-13 19:40:30|41248|41228|41245.9|41225.9|41248|41228|41245.9|41225.9|4
1731526850000|2024-11-13 19:40:50|||||||||2
1731526860000|2024-11-13 19:41:00|41246.2|41226.2|41238.7|41218.7|41248.4|41228.4|41238.7|41218.7|45
1731526870000|2024-11-13 19:41:10|41236.6|41216.6|41237|41217|41237|41217|41234.5|41214.5|2
1731526880000|2024-11-13 19:41:20|||||||||1
1731526890000|2024-11-13 19:41:30|41236.6|41216.6|41237|41217|41237|41217|41236.6|41216.6|10
1731526900000|2024-11-13 19:41:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|10
1731526910000|2024-11-13 19:41:50|||||||||6
1731526920000|2024-11-13 19:42:00|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|16
1731526930000|2024-11-13 19:42:10|||||||||7
1731526940000|2024-11-13 19:42:20|41237.7|41217.7|41237.3|41217.3|41237.7|41217.7|41237.3|41217.3|1
1731526950000|2024-11-13 19:42:30|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|0
1731526960000|2024-11-13 19:42:40|41237.3|41217.3|41237.7|41217.7|41237.7|41217.7|41235.2|41215.2|5
1731526970000|2024-11-13 19:42:50|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41235.2|41215.2|3
1731526980000|2024-11-13 19:43:00|41237.7|41217.7|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|11
1731526990000|2024-11-13 19:43:10|||||||||3
1731527000000|2024-11-13 19:43:20|||||||||2
1731527010000|2024-11-13 19:43:30|||||||||2
1731527020000|2024-11-13 19:43:40|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|12
1731527040000|2024-11-13 19:44:00|41240.6|41220.6|41240.6|41220.6|41240.9|41220.9|41240.6|41220.6|2
1731527060000|2024-11-13 19:44:20|41240.9|41220.9|41240.2|41220.2|41240.9|41220.9|41240.2|41220.2|3
1731527070000|2024-11-13 19:44:30|||||||||2
1731527080000|2024-11-13 19:44:40|||||||||1
1731527090000|2024-11-13 19:44:50|||||||||7
1731527100000|2024-11-13 19:45:00|41245.9|41225.9|41262.3|41242.3|41262.3|41242.3|41245.9|41225.9|13
1731527110000|2024-11-13 19:45:10|41264.8|41244.8|41267|41247|41267|41247|41264.8|41244.8|0
1731527120000|2024-11-13 19:45:20|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|1
1731527130000|2024-11-13 19:45:30|||||||||1
1731527150000|2024-11-13 19:45:50|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|0
1731527160000|2024-11-13 19:46:00|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|5
1731527170000|2024-11-13 19:46:10|41262.7|41242.7|41264.8|41244.8|41264.8|41244.8|41262.7|41242.7|1
1731527180000|2024-11-13 19:46:20|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|6
1731527190000|2024-11-13 19:46:30|||||||||1
1731527220000|2024-11-13 19:47:00|41263.1|41243.1|41265.2|41245.2|41265.2|41245.2|41263.1|41243.1|0
1731527240000|2024-11-13 19:47:20|41267.3|41247.3|41267.7|41247.7|41267.7|41247.7|41267.3|41247.3|7
1731527250000|2024-11-13 19:47:30|41268.1|41248.1|41272.7|41252.7|41272.7|41252.7|41268.1|41248.1|4
1731527260000|2024-11-13 19:47:40|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41272.7|41252.7|1
1731527280000|2024-11-13 19:48:00|41272.7|41252.7|41272.4|41252.4|41272.7|41252.7|41272.4|41252.4|3
1731527310000|2024-11-13 19:48:30|41272|41252|41267.7|41247.7|41272|41252|41267.7|41247.7|1
1731527330000|2024-11-13 19:48:50|41265.6|41245.6|41263.4|41243.4|41265.6|41245.6|41263.4|41243.4|0
1731527350000|2024-11-13 19:49:10|||||||||1
1731527360000|2024-11-13 19:49:20|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|0
1731527370000|2024-11-13 19:49:30|41260.9|41240.9|41262.7|41242.7|41262.7|41242.7|41260.6|41240.6|0
1731527380000|2024-11-13 19:49:40|41260.6|41240.6|41262.7|41242.7|41262.7|41242.7|41260.6|41240.6|0
1731527390000|2024-11-13 19:49:50|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|0
1731527410000|2024-11-13 19:50:10|41258.1|41238.1|41257.7|41237.7|41258.1|41238.1|41257.7|41237.7|1
1731527420000|2024-11-13 19:50:20|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|2
1731527440000|2024-11-13 19:50:40|||||||||1
1731527460000|2024-11-13 19:51:00|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|4
1731527470000|2024-11-13 19:51:10|41257.7|41237.7|41255.6|41235.6|41257.7|41237.7|41255.6|41235.6|1
1731527480000|2024-11-13 19:51:20|41253.1|41233.1|41250.2|41230.2|41253.1|41233.1|41250.2|41230.2|10
1731527490000|2024-11-13 19:51:30|41248.1|41228.1|41245.2|41225.2|41248.1|41228.1|41245.2|41225.2|1
1731527500000|2024-11-13 19:51:40|41243.1|41223.1|41242.7|41222.7|41243.1|41223.1|41242.7|41222.7|1
1731527510000|2024-11-13 19:51:50|||||||||5
1731527530000|2024-11-13 19:52:10|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|0
1731527540000|2024-11-13 19:52:20|41243.4|41223.4|41243.1|41223.1|41243.4|41223.4|41243.1|41223.1|1
1731527550000|2024-11-13 19:52:30|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|0
1731527560000|2024-11-13 19:52:40|41243.1|41223.1|41243.4|41223.4|41243.4|41223.4|41243.1|41223.1|0
1731527580000|2024-11-13 19:53:00|41243.1|41223.1|41245.2|41225.2|41245.2|41225.2|41243.1|41223.1|5
1731527590000|2024-11-13 19:53:10|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|0
1731527600000|2024-11-13 19:53:20|41245.6|41225.6|41248.1|41228.1|41248.1|41228.1|41245.6|41225.6|3
1731527620000|2024-11-13 19:53:40|||||||||3
1731527640000|2024-11-13 19:54:00|41248.4|41228.4|41252.4|41232.4|41252.4|41232.4|41248.4|41228.4|2
1731527650000|2024-11-13 19:54:10|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|0
1731527660000|2024-11-13 19:54:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|5
1731527680000|2024-11-13 19:54:40|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|6
1731527690000|2024-11-13 19:54:50|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1731527700000|2024-11-13 19:55:00|41246|41226|41243.5|41223.5|41246|41226|41243.5|41223.5|3
1731527710000|2024-11-13 19:55:10|41238.8|41218.8|41238.1|41218.1|41238.8|41218.8|41238.1|41218.1|8
1731527720000|2024-11-13 19:55:20|41236|41216|41236|41216|41236|41216|41236|41216|0
1731527730000|2024-11-13 19:55:30|41237.7|41217.7|41238.1|41218.1|41238.1|41218.1|41237.7|41217.7|2
1731527740000|2024-11-13 19:55:40|41237.7|41217.7|41235.2|41215.2|41237.7|41217.7|41232.7|41212.7|2
1731527750000|2024-11-13 19:55:50|41234.9|41214.9|41237.7|41217.7|41238.1|41218.1|41232.7|41212.7|8
1731527760000|2024-11-13 19:56:00|41238.1|41218.1|41237.7|41217.7|41238.1|41218.1|41237.7|41217.7|0
1731527790000|2024-11-13 19:56:30|41238.1|41218.1|41237.7|41217.7|41238.1|41218.1|41237.7|41217.7|9
1731527800000|2024-11-13 19:56:40|41238.1|41218.1|41235.2|41215.2|41238.1|41218.1|41235.2|41215.2|2
1731527810000|2024-11-13 19:56:50|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|1
1731527820000|2024-11-13 19:57:00|||||||||2
1731527830000|2024-11-13 19:57:10|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|3
1731527840000|2024-11-13 19:57:20|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|1
1731527860000|2024-11-13 19:57:40|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|0
1731527870000|2024-11-13 19:57:50|41238.1|41218.1|41237.7|41217.7|41240.2|41220.2|41237.7|41217.7|0
1731527880000|2024-11-13 19:58:00|41238.1|41218.1|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|0
1731527890000|2024-11-13 19:58:10|41240.6|41220.6|41242.8|41222.8|41242.8|41222.8|41240.2|41220.2|1
1731527930000|2024-11-13 19:58:50|41238.1|41218.1|41240.3|41220.3|41240.3|41220.3|41238.1|41218.1|0
1731527940000|2024-11-13 19:59:00|41238.1|41218.1|41242.8|41222.8|41242.8|41222.8|41238.1|41218.1|4
1731527950000|2024-11-13 19:59:10|41242.4|41222.4|41240.3|41220.3|41242.4|41222.4|41240.3|41220.3|2
1731527960000|2024-11-13 19:59:20|41240.6|41220.6|41242.8|41222.8|41242.8|41222.8|41240.6|41220.6|0
1731527970000|2024-11-13 19:59:30|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|3
1731527980000|2024-11-13 19:59:40|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|0
1731527990000|2024-11-13 19:59:50|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|4
1731528000000|2024-11-13 20:00:00|41242.8|41222.8|41245.6|41225.6|41245.6|41225.6|41242.8|41222.8|14
1731528010000|2024-11-13 20:00:10|41247.8|41227.8|41245.6|41225.6|41247.8|41227.8|41245.6|41225.6|7
1731528030000|2024-11-13 20:00:30|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|1
1731528040000|2024-11-13 20:00:40|||||||||1
1731528060000|2024-11-13 20:01:00|41243.1|41223.1|41242.8|41222.8|41243.1|41223.1|41242.8|41222.8|4
1731528070000|2024-11-13 20:01:10|41242.4|41222.4|41237.4|41217.4|41242.4|41222.4|41237.4|41217.4|7
1731528110000|2024-11-13 20:01:50|41237.1|41217.1|41234.6|41214.6|41237.1|41217.1|41234.6|41214.6|1
1731528120000|2024-11-13 20:02:00|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|1
1731528130000|2024-11-13 20:02:10|||||||||2
1731528140000|2024-11-13 20:02:20|41223.1|41203.1|41218.5|41198.5|41223.1|41203.1|41218.5|41198.5|2
1731528150000|2024-11-13 20:02:30|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|6
1731528160000|2024-11-13 20:02:40|41215.6|41195.6|41210.6|41190.6|41215.6|41195.6|41210.6|41190.6|7
1731528170000|2024-11-13 20:02:50|||||||||5
1731528180000|2024-11-13 20:03:00|||||||||2
1731528190000|2024-11-13 20:03:10|41210.3|41190.3|41206|41186|41210.3|41190.3|41206|41186|11
1731528200000|2024-11-13 20:03:20|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41203.5|41183.5|14
1731528210000|2024-11-13 20:03:30|41207.8|41187.8|41208.1|41188.1|41208.1|41188.1|41207.8|41187.8|1
1731528220000|2024-11-13 20:03:40|41203.5|41183.5|41203.1|41183.1|41205.3|41185.3|41203.1|41183.1|1
1731528230000|2024-11-13 20:03:50|41202.8|41182.8|41198.5|41178.5|41202.8|41182.8|41198.5|41178.5|4
1731528240000|2024-11-13 20:04:00|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|2
1731528250000|2024-11-13 20:04:10|41195.6|41175.6|41198.5|41178.5|41198.5|41178.5|41195.6|41175.6|0
1731528270000|2024-11-13 20:04:30|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|0
1731528280000|2024-11-13 20:04:40|41198.5|41178.5|41198.1|41178.1|41198.5|41178.5|41198.1|41178.1|2
1731528290000|2024-11-13 20:04:50|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|1
1731528300000|2024-11-13 20:05:00|41198.1|41178.1|41197.8|41177.8|41198.1|41178.1|41197.8|41177.8|6
1731528310000|2024-11-13 20:05:10|||||||||1
1731528320000|2024-11-13 20:05:20|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41193.5|41173.5|2
1731528330000|2024-11-13 20:05:30|41196|41176|41196|41176|41196|41176|41196|41176|1
1731528340000|2024-11-13 20:05:40|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|1
1731528350000|2024-11-13 20:05:50|||||||||1
1731528370000|2024-11-13 20:06:10|41196|41176|41196|41176|41196|41176|41196|41176|2
1731528390000|2024-11-13 20:06:30|||||||||1
1731528400000|2024-11-13 20:06:40|||||||||6
1731528410000|2024-11-13 20:06:50|41195.6|41175.6|41196|41176|41196|41176|41193.5|41173.5|1
1731528430000|2024-11-13 20:07:10|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|0
1731528440000|2024-11-13 20:07:20|41196|41176|41198.1|41178.1|41198.1|41178.1|41196|41176|1
1731528450000|2024-11-13 20:07:30|41196|41176|41196|41176|41198.5|41178.5|41196|41176|1
1731528460000|2024-11-13 20:07:40|41198.5|41178.5|41198.5|41178.5|41198.9|41178.9|41198.5|41178.5|0
1731528470000|2024-11-13 20:07:50|41201|41181|41201|41181|41203.1|41183.1|41201|41181|1
1731528480000|2024-11-13 20:08:00|41203.5|41183.5|41206|41186|41206|41186|41203.5|41183.5|1
1731528490000|2024-11-13 20:08:10|41208.1|41188.1|41208.5|41188.5|41208.5|41188.5|41208.1|41188.1|0
1731528500000|2024-11-13 20:08:20|41210.6|41190.6|41208.5|41188.5|41210.6|41190.6|41208.5|41188.5|1
1731528510000|2024-11-13 20:08:30|41208.1|41188.1|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1731528520000|2024-11-13 20:08:40|41208.2|41188.2|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1731528530000|2024-11-13 20:08:50|41211|41191|41211|41191|41211|41191|41211|41191|0
1731528540000|2024-11-13 20:09:00|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|0
1731528550000|2024-11-13 20:09:10|41210.7|41190.7|41212.8|41192.8|41212.8|41192.8|41210.7|41190.7|1
1731528560000|2024-11-13 20:09:20|41212.4|41192.4|41212.8|41192.8|41212.8|41192.8|41212.4|41192.4|0
1731528570000|2024-11-13 20:09:30|||||||||1
1731528590000|2024-11-13 20:09:50|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|0
1731528600000|2024-11-13 20:10:00|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|2
1731528610000|2024-11-13 20:10:10|41212.8|41192.8|41212.8|41192.8|41215.3|41195.3|41212.4|41192.4|0
1731528620000|2024-11-13 20:10:20|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|2
1731528630000|2024-11-13 20:10:30|41211.7|41191.7|41207.4|41187.4|41211.7|41191.7|41207.4|41187.4|6
1731528650000|2024-11-13 20:10:50|41202.4|41182.4|41197.4|41177.4|41202.4|41182.4|41197.4|41177.4|7
1731528660000|2024-11-13 20:11:00|||||||||13
1731528680000|2024-11-13 20:11:20|41197.1|41177.1|41192.8|41172.8|41197.1|41177.1|41192.8|41172.8|2
1731528690000|2024-11-13 20:11:30|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|2
1731528720000|2024-11-13 20:12:00|41194.6|41174.6|41192.4|41172.4|41196.7|41176.7|41192.4|41172.4|6
1731528730000|2024-11-13 20:12:10|41189.9|41169.9|41190|41170|41190|41170|41189.9|41169.9|3
1731528740000|2024-11-13 20:12:20|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|1
1731528750000|2024-11-13 20:12:30|41187.5|41167.5|41185.3|41165.3|41187.5|41167.5|41185.3|41165.3|18
1731528760000|2024-11-13 20:12:40|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|6
1731528770000|2024-11-13 20:12:50|||||||||1
1731528780000|2024-11-13 20:13:00|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|1
1731528790000|2024-11-13 20:13:10|||||||||1
1731528800000|2024-11-13 20:13:20|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41178.2|41158.2|3
1731528810000|2024-11-13 20:13:30|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|3
1731528820000|2024-11-13 20:13:40|41175.3|41155.3|41172.8|41152.8|41175.3|41155.3|41172.8|41152.8|43
1731528830000|2024-11-13 20:13:50|41175|41155|41175|41155|41175|41155|41175|41155|7
1731528840000|2024-11-13 20:14:00|||||||||2
1731528850000|2024-11-13 20:14:10|41182.5|41162.5|41187.5|41167.5|41187.5|41167.5|41182.5|41162.5|6
1731528880000|2024-11-13 20:14:40|||||||||3
1731528900000|2024-11-13 20:15:00|41189.6|41169.6|41187.5|41167.5|41192.5|41172.5|41187.5|41167.5|6
1731528920000|2024-11-13 20:15:20|41192.5|41172.5|41195.3|41175.3|41195.3|41175.3|41192.5|41172.5|7
1731528930000|2024-11-13 20:15:30|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|3
1731528940000|2024-11-13 20:15:40|41192.5|41172.5|41192.8|41172.8|41192.8|41172.8|41190.3|41170.3|4
1731528950000|2024-11-13 20:15:50|41192.5|41172.5|41190.3|41170.3|41192.5|41172.5|41190.3|41170.3|0
1731528960000|2024-11-13 20:16:00|41188.2|41168.2|41197.8|41177.8|41197.8|41177.8|41188.2|41168.2|3
1731528970000|2024-11-13 20:16:10|41197.5|41177.5|41202.5|41182.5|41202.5|41182.5|41197.5|41177.5|3
1731528980000|2024-11-13 20:16:20|41204.6|41184.6|41205|41185|41205|41185|41204.6|41184.6|2
1731528990000|2024-11-13 20:16:30|41207.5|41187.5|41205|41185|41207.5|41187.5|41204.6|41184.6|3
1731529000000|2024-11-13 20:16:40|41204.6|41184.6|41202.5|41182.5|41204.6|41184.6|41202.5|41182.5|2
1731529010000|2024-11-13 20:16:50|41202.1|41182.1|41202.5|41182.5|41202.5|41182.5|41202.1|41182.1|2
1731529030000|2024-11-13 20:17:10|41202.1|41182.1|41200|41180|41202.1|41182.1|41199.6|41179.6|0
1731529040000|2024-11-13 20:17:20|41201.8|41181.8|41202.1|41182.1|41202.1|41182.1|41199.6|41179.6|3
1731529050000|2024-11-13 20:17:30|41200|41180|41199.6|41179.6|41200|41180|41199.6|41179.6|0
1731529060000|2024-11-13 20:17:40|41200|41180|41197.5|41177.5|41202.1|41182.1|41197.5|41177.5|0
1731529070000|2024-11-13 20:17:50|41197.8|41177.8|41202.1|41182.1|41202.1|41182.1|41197.8|41177.8|1
1731529080000|2024-11-13 20:18:00|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|0
1731529090000|2024-11-13 20:18:10|41197.5|41177.5|41197.5|41177.5|41197.8|41177.8|41197.5|41177.5|0
1731529100000|2024-11-13 20:18:20|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|0
1731529110000|2024-11-13 20:18:30|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|0
1731529130000|2024-11-13 20:18:50|41197.8|41177.8|41197.1|41177.1|41197.8|41177.8|41195|41175|3
1731529140000|2024-11-13 20:19:00|41197.5|41177.5|41197.1|41177.1|41197.8|41177.8|41197.1|41177.1|1
1731529170000|2024-11-13 20:19:30|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|0
1731529180000|2024-11-13 20:19:40|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41192.8|41172.8|2
1731529200000|2024-11-13 20:20:00|41194.6|41174.6|41192.5|41172.5|41194.6|41174.6|41192.5|41172.5|6
1731529220000|2024-11-13 20:20:20|41195|41175|41192.8|41172.8|41195|41175|41192.5|41172.5|2
1731529230000|2024-11-13 20:20:30|41197.5|41177.5|41192.5|41172.5|41197.5|41177.5|41192.5|41172.5|13
1731529240000|2024-11-13 20:20:40|41197.1|41177.1|41192.5|41172.5|41197.1|41177.1|41192.5|41172.5|1
1731529250000|2024-11-13 20:20:50|41192.8|41172.8|41192.5|41172.5|41197.1|41177.1|41192.5|41172.5|0
1731529260000|2024-11-13 20:21:00|41192.8|41172.8|41205.3|41185.3|41205.3|41185.3|41192.8|41172.8|6
1731529280000|2024-11-13 20:21:20|||||||||2
1731529300000|2024-11-13 20:21:40|41205.7|41185.7|41210|41190|41210|41190|41205.7|41185.7|1
1731529310000|2024-11-13 20:21:50|41209.6|41189.6|41207.5|41187.5|41209.6|41189.6|41207.5|41187.5|0
1731529330000|2024-11-13 20:22:10|41207.1|41187.1|41207.5|41187.5|41207.5|41187.5|41207.1|41187.1|2
1731529350000|2024-11-13 20:22:30|41207.8|41187.8|41207.5|41187.5|41207.8|41187.8|41207.5|41187.5|1
1731529360000|2024-11-13 20:22:40|41207.8|41187.8|41207.5|41187.5|41207.8|41187.8|41207.5|41187.5|0
1731529370000|2024-11-13 20:22:50|41207.9|41187.9|41207.5|41187.5|41207.9|41187.9|41207.5|41187.5|0
1731529380000|2024-11-13 20:23:00|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|0
1731529390000|2024-11-13 20:23:10|41205|41185|41202.9|41182.9|41205|41185|41202.5|41182.5|1
1731529400000|2024-11-13 20:23:20|41205|41185|41207.5|41187.5|41207.5|41187.5|41205|41185|1
1731529410000|2024-11-13 20:23:30|41209.6|41189.6|41209.6|41189.6|41209.6|41189.6|41209.6|41189.6|0
1731529440000|2024-11-13 20:24:00|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|5
1731529460000|2024-11-13 20:24:20|||||||||2
1731529560000|2024-11-13 20:26:00|41210.4|41190.4|41207.5|41187.5|41210.4|41190.4|41207.5|41187.5|3
1731529570000|2024-11-13 20:26:10|41207.1|41187.1|41207.5|41187.5|41207.5|41187.5|41207.1|41187.1|2
1731529590000|2024-11-13 20:26:30|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|7
1731529600000|2024-11-13 20:26:40|41207.5|41187.5|41207.5|41187.5|41207.5|41187.5|41207.5|41187.5|0
1731529610000|2024-11-13 20:26:50|41207.9|41187.9|41205.7|41185.7|41207.9|41187.9|41205.4|41185.4|0
1731529620000|2024-11-13 20:27:00|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|0
1731529630000|2024-11-13 20:27:10|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|3
1731529640000|2024-11-13 20:27:20|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|2
1731529660000|2024-11-13 20:27:40|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|1
1731529670000|2024-11-13 20:27:50|41200.7|41180.7|41198.6|41178.6|41200.7|41180.7|41198.6|41178.6|0
1731529680000|2024-11-13 20:28:00|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|3
1731529690000|2024-11-13 20:28:10|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|0
1731529700000|2024-11-13 20:28:20|41195.7|41175.7|41192.9|41172.9|41195.7|41175.7|41192.9|41172.9|1
1731529710000|2024-11-13 20:28:30|41193.2|41173.2|41193.2|41173.2|41195.4|41175.4|41193.2|41173.2|3
1731529740000|2024-11-13 20:29:00|41192.9|41172.9|41188.2|41168.2|41192.9|41172.9|41188.2|41168.2|13
1731529750000|2024-11-13 20:29:10|41186.1|41166.1|41188.2|41168.2|41188.2|41168.2|41186.1|41166.1|1
1731529760000|2024-11-13 20:29:20|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|41190.7|41170.7|2
1731529770000|2024-11-13 20:29:30|41193.2|41173.2|41195.7|41175.7|41195.7|41175.7|41193.2|41173.2|2
1731529800000|2024-11-13 20:30:00|41193.2|41173.2|41193.2|41173.2|41193.2|41173.2|41193.2|41173.2|2
1731529810000|2024-11-13 20:30:10|||||||||1
1731529820000|2024-11-13 20:30:20|41191.1|41171.1|41188.6|41168.6|41191.1|41171.1|41188.6|41168.6|5
1731529840000|2024-11-13 20:30:40|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|5
1731529860000|2024-11-13 20:31:00|41185.7|41165.7|41175.7|41155.7|41185.7|41165.7|41175.4|41155.4|11
1731529870000|2024-11-13 20:31:10|41178.2|41158.2|41178.2|41158.2|41180.7|41160.7|41178.2|41158.2|8
1731529880000|2024-11-13 20:31:20|41178.6|41158.6|41183.2|41163.2|41183.2|41163.2|41178.2|41158.2|10
1731529890000|2024-11-13 20:31:30|41182.9|41162.9|41182.9|41162.9|41182.9|41162.9|41182.9|41162.9|1
1731529900000|2024-11-13 20:31:40|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|0
1731529910000|2024-11-13 20:31:50|41178.2|41158.2|41182.5|41162.5|41182.5|41162.5|41178.2|41158.2|0
1731529930000|2024-11-13 20:32:10|41183.2|41163.2|41182.9|41162.9|41183.2|41163.2|41182.9|41162.9|1
1731529940000|2024-11-13 20:32:20|41183.2|41163.2|41182.9|41162.9|41183.2|41163.2|41182.9|41162.9|1
1731529950000|2024-11-13 20:32:30|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|1
1731529960000|2024-11-13 20:32:40|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|41178.2|41158.2|0
1731529970000|2024-11-13 20:32:50|41180.7|41160.7|41180.4|41160.4|41182.9|41162.9|41180.4|41160.4|1
1731529980000|2024-11-13 20:33:00|41182.9|41162.9|41182.9|41162.9|41183.2|41163.2|41182.9|41162.9|1
1731529990000|2024-11-13 20:33:10|41182.5|41162.5|41190.7|41170.7|41190.7|41170.7|41182.5|41162.5|13
1731530000000|2024-11-13 20:33:20|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|3
1731530010000|2024-11-13 20:33:30|41190.4|41170.4|41185.8|41165.8|41190.4|41170.4|41185.8|41165.8|1
1731530020000|2024-11-13 20:33:40|41185.4|41165.4|41183.3|41163.3|41185.4|41165.4|41183.3|41163.3|0
1731530030000|2024-11-13 20:33:50|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|0
1731530040000|2024-11-13 20:34:00|41180.8|41160.8|41180.4|41160.4|41180.8|41160.8|41180.4|41160.4|1
1731530050000|2024-11-13 20:34:10|41180.8|41160.8|41182.9|41162.9|41182.9|41162.9|41180.8|41160.8|0
1731530060000|2024-11-13 20:34:20|41182.5|41162.5|41178.3|41158.3|41182.5|41162.5|41178.3|41158.3|0
1731530070000|2024-11-13 20:34:30|41177.9|41157.9|41177.9|41157.9|41182.5|41162.5|41177.9|41157.9|1
1731530090000|2024-11-13 20:34:50|41177.5|41157.5|41182.5|41162.5|41182.5|41162.5|41177.5|41157.5|5
1731530100000|2024-11-13 20:35:00|||||||||6
1731530110000|2024-11-13 20:35:10|41182.9|41162.9|41187.5|41167.5|41187.5|41167.5|41182.9|41162.9|1
1731530120000|2024-11-13 20:35:20|41190.4|41170.4|41192.5|41172.5|41192.5|41172.5|41190.4|41170.4|2
1731530130000|2024-11-13 20:35:30|41195|41175|41192.5|41172.5|41195|41175|41192.5|41172.5|2
1731530140000|2024-11-13 20:35:40|41192.9|41172.9|41192.5|41172.5|41195|41175|41192.5|41172.5|0
1731530150000|2024-11-13 20:35:50|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|2
1731530160000|2024-11-13 20:36:00|41195.4|41175.4|41192.9|41172.9|41195.4|41175.4|41192.9|41172.9|0
1731530170000|2024-11-13 20:36:10|41192.5|41172.5|41192.5|41172.5|41192.5|41172.5|41192.5|41172.5|2
1731530180000|2024-11-13 20:36:20|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|0
1731530190000|2024-11-13 20:36:30|41193.3|41173.3|41192.5|41172.5|41193.3|41173.3|41192.5|41172.5|2
1731530200000|2024-11-13 20:36:40|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|2
1731530220000|2024-11-13 20:37:00|41193.3|41173.3|41192.9|41172.9|41193.3|41173.3|41192.9|41172.9|0
1731530250000|2024-11-13 20:37:30|41190.4|41170.4|41192.9|41172.9|41192.9|41172.9|41190.4|41170.4|1
1731530260000|2024-11-13 20:37:40|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41190.4|41170.4|0
1731530270000|2024-11-13 20:37:50|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|0
1731530280000|2024-11-13 20:38:00|41192.6|41172.6|41190.4|41170.4|41192.6|41172.6|41190.4|41170.4|1
1731530290000|2024-11-13 20:38:10|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|0
1731530300000|2024-11-13 20:38:20|41190.4|41170.4|41192.9|41172.9|41192.9|41172.9|41190.4|41170.4|0
1731530310000|2024-11-13 20:38:30|||||||||1
1731530320000|2024-11-13 20:38:40|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|1
1731530330000|2024-11-13 20:38:50|41192.9|41172.9|41195.1|41175.1|41195.1|41175.1|41192.9|41172.9|0
1731530340000|2024-11-13 20:39:00|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|2
1731530360000|2024-11-13 20:39:20|41192.6|41172.6|41192.6|41172.6|41192.9|41172.9|41192.6|41172.6|3
1731530380000|2024-11-13 20:39:40|||||||||3
1731530400000|2024-11-13 20:40:00|41187.9|41167.9|41187.6|41167.6|41187.9|41167.9|41187.6|41167.6|6
1731530410000|2024-11-13 20:40:10|41185.1|41165.1|41183.3|41163.3|41185.4|41165.4|41183.3|41163.3|1
1731530420000|2024-11-13 20:40:20|||||||||1
1731530430000|2024-11-13 20:40:30|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|0
1731530440000|2024-11-13 20:40:40|41185.8|41165.8|41185.4|41165.4|41185.8|41165.8|41183.3|41163.3|1
1731530450000|2024-11-13 20:40:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|0
1731530460000|2024-11-13 20:41:00|41185.8|41165.8|41185.8|41165.8|41187.9|41167.9|41185.8|41165.8|1
1731530470000|2024-11-13 20:41:10|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|1
1731530490000|2024-11-13 20:41:30|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|0
1731530500000|2024-11-13 20:41:40|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.6|41167.6|2
1731530510000|2024-11-13 20:41:50|41187.6|41167.6|41187.9|41167.9|41187.9|41167.9|41187.6|41167.6|0
1731530520000|2024-11-13 20:42:00|41188.3|41168.3|41183.3|41163.3|41188.3|41168.3|41183.3|41163.3|2
1731530530000|2024-11-13 20:42:10|||||||||2
1731530550000|2024-11-13 20:42:30|41182.9|41162.9|41182.9|41162.9|41183.3|41163.3|41182.9|41162.9|0
1731530560000|2024-11-13 20:42:40|41182.6|41162.6|41182.9|41162.9|41182.9|41162.9|41182.6|41162.6|1
1731530580000|2024-11-13 20:43:00|41182.6|41162.6|41175.8|41155.8|41182.6|41162.6|41175.8|41155.8|10
1731530610000|2024-11-13 20:43:30|41177.9|41157.9|41175.8|41155.8|41177.9|41157.9|41175.8|41155.8|3
1731530620000|2024-11-13 20:43:40|||||||||3
1731530630000|2024-11-13 20:43:50|||||||||1
1731530660000|2024-11-13 20:44:20|||||||||1
1731530670000|2024-11-13 20:44:30|||||||||2
1731530680000|2024-11-13 20:44:40|||||||||3
1731530690000|2024-11-13 20:44:50|||||||||1
1731530700000|2024-11-13 20:45:00|41178.3|41158.3|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|8
1731530710000|2024-11-13 20:45:10|41180.4|41160.4|41180.8|41160.8|41180.8|41160.8|41180.4|41160.4|2
1731530730000|2024-11-13 20:45:30|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|41180.4|41160.4|1
1731530740000|2024-11-13 20:45:40|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|0
1731530760000|2024-11-13 20:46:00|||||||||1
1731530780000|2024-11-13 20:46:20|41177.9|41157.9|41173.3|41153.3|41177.9|41157.9|41173.3|41153.3|6
1731530790000|2024-11-13 20:46:30|||||||||1
1731530820000|2024-11-13 20:47:00|||||||||7
1731530830000|2024-11-13 20:47:10|41173.7|41153.7|41173.3|41153.3|41173.7|41153.7|41173.3|41153.3|10
1731530880000|2024-11-13 20:48:00|||||||||1
1731530900000|2024-11-13 20:48:20|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|2
1731530910000|2024-11-13 20:48:30|||||||||1
1731530920000|2024-11-13 20:48:40|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|2
1731530930000|2024-11-13 20:48:50|||||||||1
1731530940000|2024-11-13 20:49:00|41170.5|41150.5|41168|41148|41170.5|41150.5|41168|41148|1
1731530980000|2024-11-13 20:49:40|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|0
1731530990000|2024-11-13 20:49:50|||||||||2
1731531000000|2024-11-13 20:50:00|41161.2|41141.2|41160.8|41140.8|41161.2|41141.2|41158.7|41138.7|7
1731531010000|2024-11-13 20:50:10|41158.7|41138.7|41158.7|41138.7|41158.7|41138.7|41158.7|41138.7|2
1731531020000|2024-11-13 20:50:20|41158.3|41138.3|41158.7|41138.7|41158.7|41138.7|41158.3|41138.3|3
1731531030000|2024-11-13 20:50:30|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|4
1731531040000|2024-11-13 20:50:40|41160.8|41140.8|41161.2|41141.2|41161.2|41141.2|41160.8|41140.8|10
1731531050000|2024-11-13 20:50:50|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|7
1731531060000|2024-11-13 20:51:00|41156.2|41136.2|41156.2|41136.2|41156.2|41136.2|41153.7|41133.7|8
1731531070000|2024-11-13 20:51:10|41153.7|41133.7|41151.2|41131.2|41153.7|41133.7|41151.2|41131.2|1
1731531080000|2024-11-13 20:51:20|||||||||3
1731531120000|2024-11-13 20:52:00|||||||||1
1731531130000|2024-11-13 20:52:10|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41151.2|41131.2|12
1731531150000|2024-11-13 20:52:30|41154|41134|41153.7|41133.7|41154|41134|41151.2|41131.2|4
1731531160000|2024-11-13 20:52:40|41153.3|41133.3|41151.5|41131.5|41153.7|41133.7|41151.2|41131.2|1
1731531170000|2024-11-13 20:52:50|41153.7|41133.7|41153.3|41133.3|41153.7|41133.7|41153.3|41133.3|0
1731531180000|2024-11-13 20:53:00|41153.7|41133.7|41153.7|41133.7|41153.7|41133.7|41153.3|41133.3|1
1731531190000|2024-11-13 20:53:10|41154|41134|41153.7|41133.7|41154|41134|41153.3|41133.3|3
1731531200000|2024-11-13 20:53:20|41153.3|41133.3|41156.2|41136.2|41156.2|41136.2|41153.3|41133.3|5
1731531210000|2024-11-13 20:53:30|41156.5|41136.5|41156.5|41136.5|41156.5|41136.5|41156.2|41136.2|9
1731531220000|2024-11-13 20:53:40|41156.2|41136.2|41156.2|41136.2|41156.5|41136.5|41156.2|41136.2|0
1731531230000|2024-11-13 20:53:50|41156.5|41136.5|41158.3|41138.3|41158.3|41138.3|41153.7|41133.7|15
1731531240000|2024-11-13 20:54:00|||||||||3
1731531250000|2024-11-13 20:54:10|41155.8|41135.8|41153.3|41133.3|41155.8|41135.8|41153.3|41133.3|3
1731531260000|2024-11-13 20:54:20|41155.5|41135.5|41150.8|41130.8|41155.5|41135.5|41150.8|41130.8|1
1731531270000|2024-11-13 20:54:30|41146.2|41126.2|41145.5|41125.5|41146.2|41126.2|41145.5|41125.5|12
1731531280000|2024-11-13 20:54:40|41143.3|41123.3|41140.5|41120.5|41145.5|41125.5|41140.5|41120.5|3
1731531290000|2024-11-13 20:54:50|41138.3|41118.3|41133|41113|41140.5|41120.5|41133|41113|16
1731531300000|2024-11-13 20:55:00|41133.3|41113.3|41138.3|41118.3|41138.3|41118.3|41133|41113|9
1731531310000|2024-11-13 20:55:10|41140.5|41120.5|41140.5|41120.5|41140.5|41120.5|41140.5|41120.5|1
1731531320000|2024-11-13 20:55:20|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|41138.3|41118.3|1
1731531330000|2024-11-13 20:55:30|||||||||3
1731531340000|2024-11-13 20:55:40|41140.5|41120.5|41138.3|41118.3|41140.5|41120.5|41138.3|41118.3|3
1731531350000|2024-11-13 20:55:50|41140.5|41120.5|41138.3|41118.3|41140.5|41120.5|41138.3|41118.3|0
1731531360000|2024-11-13 20:56:00|||||||||14
1731531370000|2024-11-13 20:56:10|41140.8|41120.8|41142.6|41122.6|41142.6|41122.6|41138.3|41118.3|5
1731531380000|2024-11-13 20:56:20|41143|41123|41138.3|41118.3|41143|41123|41138.3|41118.3|3
1731531390000|2024-11-13 20:56:30|41140.8|41120.8|41143|41123|41143|41123|41140.8|41120.8|2
1731531400000|2024-11-13 20:56:40|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|41143.3|41123.3|3
1731531410000|2024-11-13 20:56:50|41145.5|41125.5|41142.6|41122.6|41145.5|41125.5|41142.6|41122.6|2
1731531420000|2024-11-13 20:57:00|41142.3|41122.3|41137.6|41117.6|41142.6|41122.6|41137.6|41117.6|8
1731531430000|2024-11-13 20:57:10|41139.8|41119.8|41137.6|41117.6|41139.8|41119.8|41137.6|41117.6|32
1731531440000|2024-11-13 20:57:20|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|26
1731531450000|2024-11-13 20:57:30|41135.1|41115.1|41135.5|41115.5|41135.5|41115.5|41135.1|41115.1|1
1731531460000|2024-11-13 20:57:40|41135.1|41115.1|41132.6|41112.6|41135.5|41115.5|41132.6|41112.6|3
1731531470000|2024-11-13 20:57:50|41134.8|41114.8|41135.5|41115.5|41135.5|41115.5|41134.8|41114.8|1
1731531480000|2024-11-13 20:58:00|41137.6|41117.6|41137.6|41117.6|41137.6|41117.6|41137.6|41117.6|9
1731531490000|2024-11-13 20:58:10|41139.8|41119.8|41137.6|41117.6|41139.8|41119.8|41137.6|41117.6|5
1731531500000|2024-11-13 20:58:20|41140.1|41120.1|41140.9|41120.9|41140.9|41120.9|41140.1|41120.1|5
1731531510000|2024-11-13 20:58:30|41140.5|41120.5|41140.5|41120.5|41140.9|41120.9|41140.5|41120.5|0
1731531520000|2024-11-13 20:58:40|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|41140.9|41120.9|1
1731531530000|2024-11-13 20:58:50|41143|41123|41147.6|41127.6|41147.6|41127.6|41143|41123|2
1731531540000|2024-11-13 20:59:00|||||||||2
1731531550000|2024-11-13 20:59:10|41148|41128|41147.6|41127.6|41148|41128|41147.6|41127.6|3
1731531560000|2024-11-13 20:59:20|41148|41128|41147.6|41127.6|41148|41128|41147.6|41127.6|1
1731531570000|2024-11-13 20:59:30|41148|41128|41148|41128|41148|41128|41147.6|41127.6|3
1731531580000|2024-11-13 20:59:40|41150.1|41130.1|41150.1|41130.1|41150.5|41130.5|41147.6|41127.6|0
1731531590000|2024-11-13 20:59:50|41150.5|41130.5|41148|41128|41152.3|41132.3|41147.6|41127.6|4
1731531600000|2024-11-13 21:00:00|41150.5|41130.5|41153.4|41133.4|41153.4|41133.4|41150.5|41130.5|5
1731531610000|2024-11-13 21:00:10|41153|41133|41153.4|41133.4|41153.4|41133.4|41153|41133|0
1731531620000|2024-11-13 21:00:20|41153.7|41133.7|41158|41138|41158|41138|41153.7|41133.7|10
1731531630000|2024-11-13 21:00:30|41160.5|41140.5|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|1
1731531640000|2024-11-13 21:00:40|||||||||8
1731531660000|2024-11-13 21:01:00|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|41166.9|41146.9|1
1731531670000|2024-11-13 21:01:10|41167.3|41147.3|41167.7|41147.7|41167.7|41147.7|41167.3|41147.3|3
1731531680000|2024-11-13 21:01:20|||||||||3
1731531690000|2024-11-13 21:01:30|||||||||2
1731531700000|2024-11-13 21:01:40|||||||||1
1731531720000|2024-11-13 21:02:00|41172.7|41152.7|41172.7|41152.7|41173.4|41153.4|41172.7|41152.7|6
1731531730000|2024-11-13 21:02:10|41173|41153|41172.7|41152.7|41173|41153|41172.7|41152.7|1
1731531740000|2024-11-13 21:02:20|41173|41153|41177.7|41157.7|41177.7|41157.7|41172.7|41152.7|1
1731531750000|2024-11-13 21:02:30|41175.5|41155.5|41175.5|41155.5|41175.5|41155.5|41175.5|41155.5|2
1731531770000|2024-11-13 21:02:50|41173|41153|41178|41158|41178|41158|41173|41153|3
1731531780000|2024-11-13 21:03:00|41177.7|41157.7|41178|41158|41178|41158|41177.7|41157.7|1
1731531790000|2024-11-13 21:03:10|41178.4|41158.4|41178.4|41158.4|41178.4|41158.4|41178|41158|0
1731531800000|2024-11-13 21:03:20|41178|41158|41178.4|41158.4|41178.4|41158.4|41178|41158|0
1731531810000|2024-11-13 21:03:30|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|41180.2|41160.2|0
1731531820000|2024-11-13 21:03:40|41180.9|41160.9|41185.2|41165.2|41185.2|41165.2|41180.9|41160.9|0
1731531830000|2024-11-13 21:03:50|41183|41163|41182.7|41162.7|41183|41163|41182.7|41162.7|3
1731531840000|2024-11-13 21:04:00|41183|41163|41185.2|41165.2|41185.2|41165.2|41183|41163|0
1731531850000|2024-11-13 21:04:10|41183|41163|41182.7|41162.7|41183|41163|41182.7|41162.7|0
1731531890000|2024-11-13 21:04:50|41180.5|41160.5|41182.7|41162.7|41182.7|41162.7|41180.5|41160.5|0
1731531900000|2024-11-13 21:05:00|41180.5|41160.5|41183|41163|41183|41163|41180.5|41160.5|1
1731531910000|2024-11-13 21:05:10|41182.7|41162.7|41183|41163|41183|41163|41182.7|41162.7|0
1731531920000|2024-11-13 21:05:20|41185.2|41165.2|41185.2|41165.2|41185.2|41165.2|41185.2|41165.2|1
1731531930000|2024-11-13 21:05:30|41183|41163|41182.7|41162.7|41183|41163|41182.7|41162.7|3
1731531940000|2024-11-13 21:05:40|41183|41163|41187.7|41167.7|41187.7|41167.7|41183|41163|3
1731531950000|2024-11-13 21:05:50|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|1
1731531970000|2024-11-13 21:06:10|41188|41168|41188|41168|41188|41168|41188|41168|2
1731531980000|2024-11-13 21:06:20|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|0
1731531990000|2024-11-13 21:06:30|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|1
1731532010000|2024-11-13 21:06:50|41188|41168|41188|41168|41188|41168|41188|41168|0
1731532060000|2024-11-13 21:07:40|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|6
1731532070000|2024-11-13 21:07:50|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|1
1731532080000|2024-11-13 21:08:00|41185.9|41165.9|41185.5|41165.5|41185.9|41165.9|41185.5|41165.5|0
1731532090000|2024-11-13 21:08:10|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|0
1731532140000|2024-11-13 21:09:00|41188|41168|41188|41168|41188|41168|41188|41168|2
1731532160000|2024-11-13 21:09:20|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|0
1731532220000|2024-11-13 21:10:20|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|4
1731532230000|2024-11-13 21:10:30|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|2
1731532250000|2024-11-13 21:10:50|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|0
1731532270000|2024-11-13 21:11:10|41186.3|41166.3|41186.3|41166.3|41188.4|41168.4|41186.3|41166.3|0
1731532290000|2024-11-13 21:11:30|||||||||1
1731532300000|2024-11-13 21:11:40|||||||||2
1731532320000|2024-11-13 21:12:00|41188.4|41168.4|41186.3|41166.3|41188.4|41168.4|41186.3|41166.3|0
1731532330000|2024-11-13 21:12:10|41185.9|41165.9|41183.8|41163.8|41185.9|41165.9|41183.8|41163.8|2
1731532340000|2024-11-13 21:12:20|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|0
1731532350000|2024-11-13 21:12:30|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|0
1731532360000|2024-11-13 21:12:40|41184.1|41164.1|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|0
1731532410000|2024-11-13 21:13:30|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|0
1731532470000|2024-11-13 21:14:30|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|41181.3|41161.3|5
1731532490000|2024-11-13 21:14:50|41180.9|41160.9|41181.3|41161.3|41181.3|41161.3|41180.9|41160.9|0
1731532500000|2024-11-13 21:15:00|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41181.3|41161.3|1
1731532510000|2024-11-13 21:15:10|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|0
1731532570000|2024-11-13 21:16:10|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|3
1731532580000|2024-11-13 21:16:20|||||||||1
1731532590000|2024-11-13 21:16:30|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41183.4|41163.4|3
1731532610000|2024-11-13 21:16:50|41183.4|41163.4|41183.4|41163.4|41183.8|41163.8|41183.4|41163.4|0
1731532620000|2024-11-13 21:17:00|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41183.4|41163.4|0
1731532630000|2024-11-13 21:17:10|41184.1|41164.1|41188.4|41168.4|41188.8|41168.8|41184.1|41164.1|0
1731532640000|2024-11-13 21:17:20|41186.3|41166.3|41188.8|41168.8|41188.8|41168.8|41186.3|41166.3|3
1731532670000|2024-11-13 21:17:50|||||||||1
1731532690000|2024-11-13 21:18:10|||||||||13
1731532710000|2024-11-13 21:18:30|||||||||1
1731532770000|2024-11-13 21:19:30|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|41188.4|41168.4|2
1731532800000|2024-11-13 21:20:00|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|0
1731532810000|2024-11-13 21:20:10|41188.4|41168.4|41183.8|41163.8|41188.4|41168.4|41183.8|41163.8|0
1731532840000|2024-11-13 21:20:40|41183.4|41163.4|41183.8|41163.8|41183.8|41163.8|41183.4|41163.4|1
1731532850000|2024-11-13 21:20:50|||||||||2
1731532860000|2024-11-13 21:21:00|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|0
1731532870000|2024-11-13 21:21:10|41183.8|41163.8|41185.9|41165.9|41185.9|41165.9|41183.8|41163.8|4
1731532880000|2024-11-13 21:21:20|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|0
1731532890000|2024-11-13 21:21:30|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|0
1731532900000|2024-11-13 21:21:40|41187.7|41167.7|41190.6|41170.6|41190.6|41170.6|41187.7|41167.7|1
1731532910000|2024-11-13 21:21:50|41192.7|41172.7|41192.7|41172.7|41193.1|41173.1|41192.7|41172.7|3
1731532930000|2024-11-13 21:22:10|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|0
1731532940000|2024-11-13 21:22:20|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1731532960000|2024-11-13 21:22:40|41195.6|41175.6|41202.4|41182.4|41202.4|41182.4|41195.6|41175.6|2
1731532970000|2024-11-13 21:22:50|41199.9|41179.9|41202.4|41182.4|41202.4|41182.4|41199.9|41179.9|0
1731532990000|2024-11-13 21:23:10|41199.9|41179.9|41200.2|41180.2|41202.4|41182.4|41199.9|41179.9|1
1731533000000|2024-11-13 21:23:20|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|1
1731533010000|2024-11-13 21:23:30|41202|41182|41202.4|41182.4|41202.4|41182.4|41199.9|41179.9|0
1731533030000|2024-11-13 21:23:50|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|2
1731533050000|2024-11-13 21:24:10|||||||||3
1731533080000|2024-11-13 21:24:40|||||||||1
1731533100000|2024-11-13 21:25:00|||||||||1
1731533110000|2024-11-13 21:25:10|41197.7|41177.7|41200.2|41180.2|41200.2|41180.2|41197.7|41177.7|0
1731533120000|2024-11-13 21:25:20|41197.7|41177.7|41197.7|41177.7|41198.1|41178.1|41197.7|41177.7|0
1731533140000|2024-11-13 21:25:40|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|0
1731533150000|2024-11-13 21:25:50|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|2
1731533170000|2024-11-13 21:26:10|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|1
1731533190000|2024-11-13 21:26:30|41197.4|41177.4|41197.4|41177.4|41197.4|41177.4|41197.4|41177.4|0
1731533200000|2024-11-13 21:26:40|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|1
1731533210000|2024-11-13 21:26:50|41200.3|41180.3|41200.3|41180.3|41200.3|41180.3|41198.1|41178.1|0
1731533220000|2024-11-13 21:27:00|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|3
1731533230000|2024-11-13 21:27:10|||||||||2
1731533270000|2024-11-13 21:27:50|||||||||3
1731533290000|2024-11-13 21:28:10|41202.8|41182.8|41204.9|41184.9|41204.9|41184.9|41202.8|41182.8|1
1731533330000|2024-11-13 21:28:50|41207.1|41187.1|41207.4|41187.4|41207.4|41187.4|41207.1|41187.1|2
1731533340000|2024-11-13 21:29:00|41207.8|41187.8|41207.4|41187.4|41207.8|41187.8|41207.4|41187.4|3
1731533350000|2024-11-13 21:29:10|41207.8|41187.8|41209.9|41189.9|41209.9|41189.9|41207.4|41187.4|2
1731533370000|2024-11-13 21:29:30|||||||||1
1731533390000|2024-11-13 21:29:50|||||||||3
1731533400000|2024-11-13 21:30:00|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|7
1731533410000|2024-11-13 21:30:10|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|9
1731533430000|2024-11-13 21:30:30|41206.3|41186.3|41208.8|41188.8|41208.8|41188.8|41206.3|41186.3|47
1731533450000|2024-11-13 21:30:50|||||||||7
1731533460000|2024-11-13 21:31:00|41208.5|41188.5|41208.1|41188.1|41208.5|41188.5|41208.1|41188.1|1
1731533480000|2024-11-13 21:31:20|41208.5|41188.5|41208.1|41188.1|41208.5|41188.5|41208.1|41188.1|0
1731533490000|2024-11-13 21:31:30|||||||||4
1731533510000|2024-11-13 21:31:50|41210.3|41190.3|41208.1|41188.1|41210.3|41190.3|41208.1|41188.1|0
1731533520000|2024-11-13 21:32:00|41210.3|41190.3|41212.4|41192.4|41212.4|41192.4|41210.3|41190.3|13
1731533540000|2024-11-13 21:32:20|||||||||1
1731533590000|2024-11-13 21:33:10|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|4
1731533650000|2024-11-13 21:34:10|||||||||11
1731533670000|2024-11-13 21:34:30|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|3
1731533690000|2024-11-13 21:34:50|41217.1|41197.1|41215.3|41195.3|41217.4|41197.4|41214.9|41194.9|7
1731533700000|2024-11-13 21:35:00|41217.4|41197.4|41214.9|41194.9|41217.4|41197.4|41214.9|41194.9|11
1731533710000|2024-11-13 21:35:10|41217.4|41197.4|41217.4|41197.4|41217.4|41197.4|41214.9|41194.9|0
1731533720000|2024-11-13 21:35:20|41217.1|41197.1|41214.9|41194.9|41217.1|41197.1|41214.9|41194.9|0
1731533750000|2024-11-13 21:35:50|41215.3|41195.3|41217.4|41197.4|41217.4|41197.4|41215.3|41195.3|4
1731533760000|2024-11-13 21:36:00|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|0
1731533770000|2024-11-13 21:36:10|||||||||2
1731533780000|2024-11-13 21:36:20|||||||||1
1731533790000|2024-11-13 21:36:30|||||||||1
1731533800000|2024-11-13 21:36:40|41214.6|41194.6|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|11
1731533810000|2024-11-13 21:36:50|41214.6|41194.6|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|0
1731533820000|2024-11-13 21:37:00|41214.6|41194.6|41216.7|41196.7|41216.7|41196.7|41214.6|41194.6|0
1731533830000|2024-11-13 21:37:10|41216.4|41196.4|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|0
1731533840000|2024-11-13 21:37:20|41214.2|41194.2|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|0
1731533850000|2024-11-13 21:37:30|41214.6|41194.6|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|1
1731533860000|2024-11-13 21:37:40|41214.6|41194.6|41214.2|41194.2|41214.6|41194.6|41214.2|41194.2|0
1731533870000|2024-11-13 21:37:50|41214.6|41194.6|41216.7|41196.7|41216.7|41196.7|41214.6|41194.6|0
1731533880000|2024-11-13 21:38:00|41214.2|41194.2|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|0
1731533890000|2024-11-13 21:38:10|||||||||1
1731533900000|2024-11-13 21:38:20|41214.9|41194.9|41214.9|41194.9|41217.1|41197.1|41214.9|41194.9|5
1731533920000|2024-11-13 21:38:40|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|1
1731533930000|2024-11-13 21:38:50|41214.9|41194.9|41214.9|41194.9|41217.1|41197.1|41214.9|41194.9|0
1731533950000|2024-11-13 21:39:10|41215|41195|41215|41195|41215|41195|41215|41195|0
1731533960000|2024-11-13 21:39:20|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41215|41195|1
1731533970000|2024-11-13 21:39:30|41215|41195|41215|41195|41215|41195|41215|41195|0
1731533990000|2024-11-13 21:39:50|41217.1|41197.1|41212.5|41192.5|41217.1|41197.1|41212.5|41192.5|6
1731534000000|2024-11-13 21:40:00|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|1
1731534010000|2024-11-13 21:40:10|||||||||2
1731534020000|2024-11-13 21:40:20|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1731534030000|2024-11-13 21:40:30|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|0
1731534040000|2024-11-13 21:40:40|41217.1|41197.1|41216.7|41196.7|41217.1|41197.1|41216.7|41196.7|0
1731534050000|2024-11-13 21:40:50|41217.1|41197.1|41214.2|41194.2|41217.1|41197.1|41214.2|41194.2|0
1731534060000|2024-11-13 21:41:00|41212.1|41192.1|41214.6|41194.6|41214.6|41194.6|41212.1|41192.1|0
1731534070000|2024-11-13 21:41:10|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1731534080000|2024-11-13 21:41:20|41216.7|41196.7|41217.1|41197.1|41217.1|41197.1|41216.7|41196.7|0
1731534100000|2024-11-13 21:41:40|||||||||1
1731534120000|2024-11-13 21:42:00|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|0
1731534130000|2024-11-13 21:42:10|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1731534140000|2024-11-13 21:42:20|||||||||1
1731534170000|2024-11-13 21:42:50|||||||||1
1731534190000|2024-11-13 21:43:10|41217.5|41197.5|41217.1|41197.1|41217.5|41197.5|41217.1|41197.1|8
1731534290000|2024-11-13 21:44:50|||||||||6
1731534310000|2024-11-13 21:45:10|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|3
1731534350000|2024-11-13 21:45:50|41207.8|41187.8|41207.5|41187.5|41207.8|41187.8|41207.5|41187.5|0
1731534360000|2024-11-13 21:46:00|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|0
1731534380000|2024-11-13 21:46:20|41205|41185|41205|41185|41205|41185|41205|41185|0
1731534400000|2024-11-13 21:46:40|41202.5|41182.5|41202.1|41182.1|41202.5|41182.5|41202.1|41182.1|0
1731534420000|2024-11-13 21:47:00|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|0
1731534430000|2024-11-13 21:47:10|41197.5|41177.5|41192.8|41172.8|41197.5|41177.5|41192.8|41172.8|0
1731534440000|2024-11-13 21:47:20|41190.3|41170.3|41192.8|41172.8|41192.8|41172.8|41190.3|41170.3|1
1731534450000|2024-11-13 21:47:30|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|2
1731534460000|2024-11-13 21:47:40|41190|41170|41192.5|41172.5|41192.5|41172.5|41190|41170|0
1731534470000|2024-11-13 21:47:50|41192.1|41172.1|41187.8|41167.8|41192.1|41172.1|41187.8|41167.8|0
1731534530000|2024-11-13 21:48:50|41187.5|41167.5|41187.8|41167.8|41187.8|41167.8|41187.5|41167.5|2
1731534570000|2024-11-13 21:49:30|41187.5|41167.5|41187.5|41167.5|41187.5|41167.5|41187.5|41167.5|0
1731534580000|2024-11-13 21:49:40|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|1
1731534590000|2024-11-13 21:49:50|||||||||3
1731534600000|2024-11-13 21:50:00|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|4
1731534610000|2024-11-13 21:50:10|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|3
1731534650000|2024-11-13 21:50:50|||||||||1
1731534670000|2024-11-13 21:51:10|41183.6|41163.6|41187.9|41167.9|41187.9|41167.9|41183.6|41163.6|2
1731534690000|2024-11-13 21:51:30|||||||||1
1731534700000|2024-11-13 21:51:40|||||||||1
1731534710000|2024-11-13 21:51:50|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|1
1731534720000|2024-11-13 21:52:00|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|10
1731534750000|2024-11-13 21:52:30|||||||||1
1731534810000|2024-11-13 21:53:30|||||||||5
1731534880000|2024-11-13 21:54:40|||||||||2
1731534890000|2024-11-13 21:54:50|||||||||3
1731534900000|2024-11-13 21:55:00|||||||||10
1731534930000|2024-11-13 21:55:30|||||||||6
1731534940000|2024-11-13 21:55:40|||||||||1
1731534960000|2024-11-13 21:56:00|||||||||1
1731534980000|2024-11-13 21:56:20|||||||||1
1731535010000|2024-11-13 21:56:50|||||||||1
1731535040000|2024-11-13 21:57:20|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|7
1731535060000|2024-11-13 21:57:40|41187.9|41167.9|41185.7|41165.7|41187.9|41167.9|41185.7|41165.7|4
1731535080000|2024-11-13 21:58:00|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|0
1731535110000|2024-11-13 21:58:30|41187.5|41167.5|41187.9|41167.9|41187.9|41167.9|41187.5|41167.5|3
1731535140000|2024-11-13 21:59:00|41187.2|41167.2|41182.9|41162.9|41187.2|41167.2|41182.9|41162.9|3
1731535160000|2024-11-13 21:59:20|||||||||2
1731535190000|2024-11-13 21:59:50|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|10
1731538810000|2024-11-13 23:00:10|41193.5|41173.5|41193.8|41173.8|41193.8|41173.8|41193.5|41173.5|16
1731538820000|2024-11-13 23:00:20|||||||||4
1731538830000|2024-11-13 23:00:30|41194.2|41174.2|41196|41176|41196.3|41176.3|41194.2|41174.2|6
1731538840000|2024-11-13 23:00:40|41198.1|41178.1|41183.5|41163.5|41198.1|41178.1|41183.5|41163.5|8
1731538850000|2024-11-13 23:00:50|41181.3|41161.3|41181|41161|41181.3|41161.3|41181|41161|16
1731538860000|2024-11-13 23:01:00|41183.1|41163.1|41186|41166|41186|41166|41183.1|41163.1|7
1731538880000|2024-11-13 23:01:20|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|5
1731538900000|2024-11-13 23:01:40|||||||||5
1731538910000|2024-11-13 23:01:50|41186.7|41166.7|41188.9|41168.9|41188.9|41168.9|41186.7|41166.7|3
1731538920000|2024-11-13 23:02:00|||||||||3
1731538940000|2024-11-13 23:02:20|||||||||6
1731538960000|2024-11-13 23:02:40|||||||||1
1731538980000|2024-11-13 23:03:00|||||||||16
1731538990000|2024-11-13 23:03:10|41189.2|41169.2|41188.9|41168.9|41189.2|41169.2|41188.9|41168.9|8
1731539000000|2024-11-13 23:03:20|41191.4|41171.4|41193.9|41173.9|41193.9|41173.9|41191.4|41171.4|2
1731539010000|2024-11-13 23:03:30|||||||||7
1731539020000|2024-11-13 23:03:40|||||||||2
1731539030000|2024-11-13 23:03:50|41196|41176|41196|41176|41196|41176|41196|41176|5
1731539040000|2024-11-13 23:04:00|||||||||1
1731539080000|2024-11-13 23:04:40|41198.2|41178.2|41198.9|41178.9|41201|41181|41198.2|41178.2|5
1731539090000|2024-11-13 23:04:50|||||||||1
1731539110000|2024-11-13 23:05:10|||||||||1
1731539130000|2024-11-13 23:05:30|||||||||2
1731539160000|2024-11-13 23:06:00|41201|41181|41201.7|41181.7|41201.7|41181.7|41198.9|41178.9|12
1731539180000|2024-11-13 23:06:20|41206.4|41186.4|41206.7|41186.7|41206.7|41186.7|41206.4|41186.4|21
1731539200000|2024-11-13 23:06:40|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|7
1731539210000|2024-11-13 23:06:50|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|0
1731539220000|2024-11-13 23:07:00|41211|41191|41211.4|41191.4|41211.4|41191.4|41211|41191|9
1731539230000|2024-11-13 23:07:10|||||||||2
1731539240000|2024-11-13 23:07:20|41211|41191|41211|41191|41211|41191|41211|41191|9
1731539250000|2024-11-13 23:07:30|||||||||1
1731539260000|2024-11-13 23:07:40|41211.4|41191.4|41215.7|41195.7|41216|41196|41211.4|41191.4|13
1731539270000|2024-11-13 23:07:50|41213.9|41193.9|41218.5|41198.5|41218.9|41198.9|41213.9|41193.9|2
1731539280000|2024-11-13 23:08:00|41216.4|41196.4|41218.9|41198.9|41218.9|41198.9|41216.4|41196.4|0
1731539310000|2024-11-13 23:08:30|||||||||2
1731539340000|2024-11-13 23:09:00|||||||||4
1731539370000|2024-11-13 23:09:30|||||||||5
1731539390000|2024-11-13 23:09:50|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|4
1731539400000|2024-11-13 23:10:00|41213.9|41193.9|41208.9|41188.9|41213.9|41193.9|41208.9|41188.9|9
1731539410000|2024-11-13 23:10:10|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|0
1731539420000|2024-11-13 23:10:20|41211|41191|41208.9|41188.9|41211|41191|41208.9|41188.9|0
1731539450000|2024-11-13 23:10:50|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|4
1731539500000|2024-11-13 23:11:40|||||||||1
1731539510000|2024-11-13 23:11:50|41206|41186|41206|41186|41206|41186|41206|41186|2
1731539560000|2024-11-13 23:12:40|41203.2|41183.2|41203.5|41183.5|41203.5|41183.5|41203.2|41183.2|3
1731539580000|2024-11-13 23:13:00|||||||||2
1731539590000|2024-11-13 23:13:10|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|4
1731539600000|2024-11-13 23:13:20|41204.6|41184.6|41207.1|41187.1|41207.1|41187.1|41204.6|41184.6|3
1731539640000|2024-11-13 23:14:00|41206.8|41186.8|41204.6|41184.6|41206.8|41186.8|41204.6|41184.6|12
1731539650000|2024-11-13 23:14:10|41206.8|41186.8|41209.3|41189.3|41209.3|41189.3|41206.8|41186.8|1
1731539670000|2024-11-13 23:14:30|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|3
1731539680000|2024-11-13 23:14:40|41213.6|41193.6|41213.9|41193.9|41213.9|41193.9|41213.6|41193.6|0
1731539690000|2024-11-13 23:14:50|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|0
1731539700000|2024-11-13 23:15:00|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|41211.4|41191.4|1
1731539710000|2024-11-13 23:15:10|||||||||1
1731539730000|2024-11-13 23:15:30|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|1
1731539760000|2024-11-13 23:16:00|||||||||1
1731539780000|2024-11-13 23:16:20|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|2
1731539790000|2024-11-13 23:16:30|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|0
1731539800000|2024-11-13 23:16:40|41214.3|41194.3|41212.1|41192.1|41214.3|41194.3|41212.1|41192.1|1
1731539820000|2024-11-13 23:17:00|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|0
1731539840000|2024-11-13 23:17:20|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|0
1731539850000|2024-11-13 23:17:30|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|3
1731539880000|2024-11-13 23:18:00|41216.4|41196.4|41216.4|41196.4|41216.4|41196.4|41214.3|41194.3|5
1731539990000|2024-11-13 23:19:50|||||||||3
1731540000000|2024-11-13 23:20:00|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|6
1731540010000|2024-11-13 23:20:10|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1731540030000|2024-11-13 23:20:30|||||||||1
1731540060000|2024-11-13 23:21:00|41217.8|41197.8|41220|41200|41220|41200|41217.8|41197.8|4
1731540090000|2024-11-13 23:21:30|41220.3|41200.3|41219.6|41199.6|41220.3|41200.3|41219.6|41199.6|1
1731540100000|2024-11-13 23:21:40|||||||||1
1731540120000|2024-11-13 23:22:00|41221.8|41201.8|41222.1|41202.1|41222.1|41202.1|41221.8|41201.8|2
1731540130000|2024-11-13 23:22:10|41222.5|41202.5|41222.5|41202.5|41222.5|41202.5|41222.1|41202.1|0
1731540140000|2024-11-13 23:22:20|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|1
1731540190000|2024-11-13 23:23:10|||||||||6
1731540230000|2024-11-13 23:23:50|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|3
1731540240000|2024-11-13 23:24:00|41219.6|41199.6|41219.7|41199.7|41219.7|41199.7|41219.6|41199.6|4
1731540310000|2024-11-13 23:25:10|||||||||1
1731540340000|2024-11-13 23:25:40|41220|41200|41222.2|41202.2|41222.5|41202.5|41220|41200|1
1731540350000|2024-11-13 23:25:50|41222.5|41202.5|41219.7|41199.7|41222.5|41202.5|41219.7|41199.7|2
1731540380000|2024-11-13 23:26:20|||||||||1
1731540430000|2024-11-13 23:27:10|||||||||1
1731540440000|2024-11-13 23:27:20|||||||||2
1731540460000|2024-11-13 23:27:40|41217.2|41197.2|41216.8|41196.8|41217.2|41197.2|41216.8|41196.8|3
1731540470000|2024-11-13 23:27:50|||||||||12
1731540490000|2024-11-13 23:28:10|||||||||1
1731540500000|2024-11-13 23:28:20|||||||||1
1731540540000|2024-11-13 23:29:00|||||||||2
1731540580000|2024-11-13 23:29:40|||||||||1
1731540590000|2024-11-13 23:29:50|41214.3|41194.3|41216.8|41196.8|41216.8|41196.8|41214.3|41194.3|4
1731540600000|2024-11-13 23:30:00|41216.5|41196.5|41214|41194|41216.5|41196.5|41214|41194|0
1731540610000|2024-11-13 23:30:10|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|41216.5|41196.5|1
1731540620000|2024-11-13 23:30:20|41218.6|41198.6|41219|41199|41219|41199|41218.6|41198.6|1
1731540650000|2024-11-13 23:30:50|41216.8|41196.8|41216.5|41196.5|41216.8|41196.8|41214|41194|2
1731540680000|2024-11-13 23:31:20|41216.8|41196.8|41219|41199|41219|41199|41216.8|41196.8|0
1731540690000|2024-11-13 23:31:30|||||||||1
1731540720000|2024-11-13 23:32:00|||||||||1
1731540740000|2024-11-13 23:32:20|41224|41204|41224|41204|41224|41204|41224|41204|20
1731540750000|2024-11-13 23:32:30|41227.5|41207.5|41232.5|41212.5|41232.5|41212.5|41227.5|41207.5|21
1731540760000|2024-11-13 23:32:40|||||||||5
1731540800000|2024-11-13 23:33:20|41234.7|41214.7|41236.8|41216.8|41236.8|41216.8|41234.7|41214.7|14
1731540830000|2024-11-13 23:33:50|41236.5|41216.5|41234.3|41214.3|41236.5|41216.5|41234.3|41214.3|0
1731540850000|2024-11-13 23:34:10|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|0
1731540860000|2024-11-13 23:34:20|41231.5|41211.5|41226.5|41206.5|41231.5|41211.5|41226.5|41206.5|2
1731540870000|2024-11-13 23:34:30|41226.1|41206.1|41219|41199|41226.1|41206.1|41214.3|41194.3|10
1731540880000|2024-11-13 23:34:40|41216.8|41196.8|41211.8|41191.8|41221.8|41201.8|41211.8|41191.8|8
1731540890000|2024-11-13 23:34:50|41214.3|41194.3|41209.3|41189.3|41216.8|41196.8|41209|41189|4
1731540900000|2024-11-13 23:35:00|41209|41189|41206.5|41186.5|41211.8|41191.8|41206.5|41186.5|6
1731540910000|2024-11-13 23:35:10|41206.8|41186.8|41206.8|41186.8|41209|41189|41206.5|41186.5|3
1731540920000|2024-11-13 23:35:20|41209.3|41189.3|41209.3|41189.3|41209.7|41189.7|41206.8|41186.8|5
1731540930000|2024-11-13 23:35:30|41207.2|41187.2|41206.8|41186.8|41209.7|41189.7|41206.8|41186.8|1
1731540940000|2024-11-13 23:35:40|41209.7|41189.7|41209.7|41189.7|41209.7|41189.7|41207.2|41187.2|1
1731540950000|2024-11-13 23:35:50|41207.2|41187.2|41206.8|41186.8|41207.2|41187.2|41204.7|41184.7|1
1731540960000|2024-11-13 23:36:00|41204.3|41184.3|41206.8|41186.8|41206.8|41186.8|41204.3|41184.3|0
1731540970000|2024-11-13 23:36:10|41204.3|41184.3|41202.2|41182.2|41206.8|41186.8|41201.8|41181.8|1
1731540980000|2024-11-13 23:36:20|41204.3|41184.3|41204.3|41184.3|41206.8|41186.8|41201.8|41181.8|2
1731540990000|2024-11-13 23:36:30|41204.7|41184.7|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|0
1731541000000|2024-11-13 23:36:40|41206.8|41186.8|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|0
1731541010000|2024-11-13 23:36:50|41206.8|41186.8|41206.5|41186.5|41206.8|41186.8|41206.5|41186.5|0
1731541020000|2024-11-13 23:37:00|41206.8|41186.8|41206.5|41186.5|41206.8|41186.8|41206.5|41186.5|0
1731541030000|2024-11-13 23:37:10|41204.3|41184.3|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|2
1731541040000|2024-11-13 23:37:20|41206.8|41186.8|41201.5|41181.5|41206.9|41186.9|41199|41179|2
1731541050000|2024-11-13 23:37:30|41201.9|41181.9|41201.5|41181.5|41201.9|41181.9|41201.5|41181.5|0
1731541060000|2024-11-13 23:37:40|41201.9|41181.9|41199|41179|41201.9|41181.9|41199|41179|0
1731541080000|2024-11-13 23:38:00|41201.5|41181.5|41201.9|41181.9|41201.9|41181.9|41201.5|41181.5|2
1731541090000|2024-11-13 23:38:10|41201.5|41181.5|41201.9|41181.9|41201.9|41181.9|41201.5|41181.5|2
1731541100000|2024-11-13 23:38:20|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|0
1731541120000|2024-11-13 23:38:40|41201.1|41181.1|41201.5|41181.5|41201.5|41181.5|41199|41179|0
1731541130000|2024-11-13 23:38:50|41199|41179|41201.5|41181.5|41201.5|41181.5|41199|41179|0
1731541140000|2024-11-13 23:39:00|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41199|41179|2
1731541160000|2024-11-13 23:39:20|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|41201.5|41181.5|0
1731541170000|2024-11-13 23:39:30|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|1
1731541180000|2024-11-13 23:39:40|41201.5|41181.5|41201.9|41181.9|41201.9|41181.9|41201.5|41181.5|2
1731541200000|2024-11-13 23:40:00|||||||||1
1731541210000|2024-11-13 23:40:10|||||||||1
1731541240000|2024-11-13 23:40:40|||||||||1
1731541260000|2024-11-13 23:41:00|41204.4|41184.4|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|1
1731541350000|2024-11-13 23:42:30|41199.7|41179.7|41201.9|41181.9|41201.9|41181.9|41199.7|41179.7|4
1731541370000|2024-11-13 23:42:50|41201.5|41181.5|41201.5|41181.5|41201.9|41181.9|41201.5|41181.5|0
1731541380000|2024-11-13 23:43:00|41201.9|41181.9|41204|41184|41204|41184|41201.9|41181.9|5
1731541390000|2024-11-13 23:43:10|||||||||1
1731541400000|2024-11-13 23:43:20|41204.4|41184.4|41204.4|41184.4|41204.7|41184.7|41204.4|41184.4|4
1731541410000|2024-11-13 23:43:30|41204.7|41184.7|41204.7|41184.7|41204.7|41184.7|41204.7|41184.7|0
1731541420000|2024-11-13 23:43:40|41204.4|41184.4|41204.7|41184.7|41204.7|41184.7|41204.4|41184.4|0
1731541440000|2024-11-13 23:44:00|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|0
1731541450000|2024-11-13 23:44:10|41205.4|41185.4|41204.7|41184.7|41205.4|41185.4|41204.7|41184.7|0
1731541460000|2024-11-13 23:44:20|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|4
1731541480000|2024-11-13 23:44:40|41207.6|41187.6|41205.1|41185.1|41207.6|41187.6|41205.1|41185.1|0
1731541500000|2024-11-13 23:45:00|41204.7|41184.7|41204.7|41184.7|41204.7|41184.7|41204.7|41184.7|0
1731541510000|2024-11-13 23:45:10|||||||||1
1731541530000|2024-11-13 23:45:30|||||||||1
1731541540000|2024-11-13 23:45:40|||||||||1
1731541550000|2024-11-13 23:45:50|||||||||1
1731541570000|2024-11-13 23:46:10|||||||||1
1731541600000|2024-11-13 23:46:40|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41204|41184|1
1731541610000|2024-11-13 23:46:50|41204|41184|41204|41184|41204|41184|41204|41184|0
1731541620000|2024-11-13 23:47:00|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|0
1731541630000|2024-11-13 23:47:10|41204|41184|41203.7|41183.7|41204.4|41184.4|41203.7|41183.7|0
1731541640000|2024-11-13 23:47:20|||||||||1
1731541650000|2024-11-13 23:47:30|||||||||3
1731541720000|2024-11-13 23:48:40|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|4
1731541730000|2024-11-13 23:48:50|41203.7|41183.7|41203.3|41183.3|41203.7|41183.7|41203.3|41183.3|0
1731541740000|2024-11-13 23:49:00|41203.7|41183.7|41203.7|41183.7|41203.7|41183.7|41203.3|41183.3|0
1731541770000|2024-11-13 23:49:30|41203.3|41183.3|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|2
1731541780000|2024-11-13 23:49:40|41203.3|41183.3|41201.2|41181.2|41203.7|41183.7|41201.2|41181.2|1
1731541790000|2024-11-13 23:49:50|41203.3|41183.3|41203.7|41183.7|41203.7|41183.7|41203.3|41183.3|0
1731541810000|2024-11-13 23:50:10|||||||||1
1731541820000|2024-11-13 23:50:20|41204|41184|41203.7|41183.7|41204|41184|41203.7|41183.7|0
1731541840000|2024-11-13 23:50:40|41204.1|41184.1|41201.2|41181.2|41204.1|41184.1|41201.2|41181.2|0
1731541850000|2024-11-13 23:50:50|41204.1|41184.1|41204.1|41184.1|41204.1|41184.1|41204.1|41184.1|1
1731541860000|2024-11-13 23:51:00|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|0
1731541900000|2024-11-13 23:51:40|41201.6|41181.6|41199.1|41179.1|41201.6|41181.6|41199.1|41179.1|5
1731542000000|2024-11-13 23:53:20|41201.2|41181.2|41194.4|41174.4|41201.2|41181.2|41194.4|41174.4|10
1731542010000|2024-11-13 23:53:30|41196.9|41176.9|41194.8|41174.8|41196.9|41176.9|41194.1|41174.1|1
1731542020000|2024-11-13 23:53:40|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|0
1731542040000|2024-11-13 23:54:00|41191.9|41171.9|41192.3|41172.3|41192.3|41172.3|41191.9|41171.9|0
1731542060000|2024-11-13 23:54:20|41194.8|41174.8|41194.8|41174.8|41194.8|41174.8|41192.3|41172.3|0
1731542070000|2024-11-13 23:54:30|41194.4|41174.4|41192.3|41172.3|41194.4|41174.4|41192.3|41172.3|0
1731542100000|2024-11-13 23:55:00|41194.8|41174.8|41192.3|41172.3|41194.8|41174.8|41192.3|41172.3|0
1731542110000|2024-11-13 23:55:10|41194.4|41174.4|41194.8|41174.8|41194.8|41174.8|41194.4|41174.4|0
1731542120000|2024-11-13 23:55:20|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|0
1731542130000|2024-11-13 23:55:30|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|0
1731542140000|2024-11-13 23:55:40|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|0
1731542240000|2024-11-13 23:57:20|41194.4|41174.4|41194.8|41174.8|41194.8|41174.8|41194.4|41174.4|0
1731542280000|2024-11-13 23:58:00|||||||||2
1731542290000|2024-11-13 23:58:10|41195.1|41175.1|41197.3|41177.3|41197.3|41177.3|41195.1|41175.1|0
1731542300000|2024-11-13 23:58:20|41194.8|41174.8|41197.3|41177.3|41197.3|41177.3|41194.8|41174.8|0
1731542330000|2024-11-13 23:58:50|41196.9|41176.9|41194.8|41174.8|41197.3|41177.3|41194.8|41174.8|0
1731542340000|2024-11-13 23:59:00|41197.3|41177.3|41199.8|41179.8|41199.8|41179.8|41197.3|41177.3|5
1731542370000|2024-11-13 23:59:30|41200.1|41180.1|41199.8|41179.8|41200.1|41180.1|41199.8|41179.8|0
1731542380000|2024-11-13 23:59:40|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|41200.1|41180.1|0
1731542400000|2024-11-14 00:00:00|41202.3|41182.3|41219.8|41199.8|41220.1|41200.1|41202.3|41182.3|8
1731542410000|2024-11-14 00:00:10|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|0
1731542420000|2024-11-14 00:00:20|41219.8|41199.8|41217.3|41197.3|41219.8|41199.8|41217.3|41197.3|0
1731542440000|2024-11-14 00:00:40|41219.4|41199.4|41219.8|41199.8|41219.8|41199.8|41217.3|41197.3|0
1731542450000|2024-11-14 00:00:50|41219.4|41199.4|41219.8|41199.8|41219.8|41199.8|41217.3|41197.3|0
1731542460000|2024-11-14 00:01:00|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|3
1731542470000|2024-11-14 00:01:10|41219.8|41199.8|41217.3|41197.3|41219.8|41199.8|41217.3|41197.3|0
1731542480000|2024-11-14 00:01:20|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|0
1731542490000|2024-11-14 00:01:30|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|0
1731542520000|2024-11-14 00:02:00|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|0
1731542550000|2024-11-14 00:02:30|||||||||1
1731542590000|2024-11-14 00:03:10|41217.7|41197.7|41214.8|41194.8|41217.7|41197.7|41214.8|41194.8|1
1731542690000|2024-11-14 00:04:50|41215.2|41195.2|41215.2|41195.2|41215.2|41195.2|41215.2|41195.2|1
1731542700000|2024-11-14 00:05:00|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41214.8|41194.8|0
1731542710000|2024-11-14 00:05:10|41217|41197|41217.3|41197.3|41217.3|41197.3|41214.8|41194.8|0
1731542730000|2024-11-14 00:05:30|41217|41197|41214.8|41194.8|41217.3|41197.3|41214.8|41194.8|0
1731542760000|2024-11-14 00:06:00|41219.1|41199.1|41219.8|41199.8|41219.8|41199.8|41219.1|41199.1|3
1731542770000|2024-11-14 00:06:10|41219.5|41199.5|41214.8|41194.8|41219.5|41199.5|41214.8|41194.8|1
1731542780000|2024-11-14 00:06:20|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|2
1731542790000|2024-11-14 00:06:30|41217.3|41197.3|41219.8|41199.8|41219.8|41199.8|41217.3|41197.3|7
1731542800000|2024-11-14 00:06:40|||||||||1
1731542810000|2024-11-14 00:06:50|41219.5|41199.5|41217.3|41197.3|41219.5|41199.5|41217.3|41197.3|0
1731542870000|2024-11-14 00:07:50|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|2
1731542990000|2024-11-14 00:09:50|||||||||1
1731543000000|2024-11-14 00:10:00|||||||||3
1731543060000|2024-11-14 00:11:00|||||||||2
1731543070000|2024-11-14 00:11:10|41222.3|41202.3|41222.3|41202.3|41222.3|41202.3|41222.3|41202.3|11
1731543090000|2024-11-14 00:11:30|||||||||2
1731543120000|2024-11-14 00:12:00|41222.7|41202.7|41222.3|41202.3|41222.7|41202.7|41222.3|41202.3|0
1731543140000|2024-11-14 00:12:20|41222|41202|41219.8|41199.8|41222|41202|41219.8|41199.8|3
1731543160000|2024-11-14 00:12:40|41222.3|41202.3|41224.8|41204.8|41224.8|41204.8|41222.3|41202.3|4
1731543210000|2024-11-14 00:13:30|||||||||5
1731543230000|2024-11-14 00:13:50|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|41224.9|41204.9|0
1731543270000|2024-11-14 00:14:30|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|1
1731543290000|2024-11-14 00:14:50|41227.7|41207.7|41227.7|41207.7|41227.7|41207.7|41227.7|41207.7|2
1731543300000|2024-11-14 00:15:00|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|1
1731543330000|2024-11-14 00:15:30|||||||||1
1731543350000|2024-11-14 00:15:50|||||||||2
1731543390000|2024-11-14 00:16:30|||||||||1
1731543420000|2024-11-14 00:17:00|||||||||1
1731543440000|2024-11-14 00:17:20|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|1
1731543450000|2024-11-14 00:17:30|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|1
1731543470000|2024-11-14 00:17:50|41244.9|41224.9|41247.7|41227.7|41247.7|41227.7|41244.9|41224.9|8
1731543480000|2024-11-14 00:18:00|||||||||2
1731543490000|2024-11-14 00:18:10|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|1
1731543500000|2024-11-14 00:18:20|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|0
1731543520000|2024-11-14 00:18:40|||||||||1
1731543540000|2024-11-14 00:19:00|41248.1|41228.1|41252.7|41232.7|41252.7|41232.7|41248.1|41228.1|11
1731543550000|2024-11-14 00:19:10|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|2
1731543560000|2024-11-14 00:19:20|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|0
1731543600000|2024-11-14 00:20:00|||||||||8
1731543610000|2024-11-14 00:20:10|41254.5|41234.5|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|1
1731543620000|2024-11-14 00:20:20|41252.7|41232.7|41254.9|41234.9|41254.9|41234.9|41252.7|41232.7|0
1731543650000|2024-11-14 00:20:50|41252.4|41232.4|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|3
1731543660000|2024-11-14 00:21:00|||||||||1
1731543690000|2024-11-14 00:21:30|41249.5|41229.5|41242.4|41222.4|41249.5|41229.5|41242.4|41222.4|4
1731543700000|2024-11-14 00:21:40|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|0
1731543720000|2024-11-14 00:22:00|||||||||2
1731543730000|2024-11-14 00:22:10|41237.4|41217.4|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|0
1731543750000|2024-11-14 00:22:30|||||||||1
1731543760000|2024-11-14 00:22:40|||||||||1
1731543810000|2024-11-14 00:23:30|41237|41217|41237.4|41217.4|41237.4|41217.4|41234.9|41214.9|5
1731543820000|2024-11-14 00:23:40|41237|41217|41237.4|41217.4|41237.4|41217.4|41234.9|41214.9|1
1731543830000|2024-11-14 00:23:50|41237.7|41217.7|41239.9|41219.9|41239.9|41219.9|41237.7|41217.7|2
1731543840000|2024-11-14 00:24:00|41240.6|41220.6|41244.9|41224.9|41244.9|41224.9|41240.6|41220.6|7
1731543880000|2024-11-14 00:24:40|||||||||1
1731543890000|2024-11-14 00:24:50|||||||||1
1731543900000|2024-11-14 00:25:00|41247.4|41227.4|41250.2|41230.2|41250.2|41230.2|41247.4|41227.4|2
1731543920000|2024-11-14 00:25:20|41252.4|41232.4|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|3
1731543930000|2024-11-14 00:25:30|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|1
1731543950000|2024-11-14 00:25:50|||||||||3
1731543960000|2024-11-14 00:26:00|41257.8|41237.8|41257.8|41237.8|41258.1|41238.1|41257.8|41237.8|5
1731543980000|2024-11-14 00:26:20|||||||||1
1731543990000|2024-11-14 00:26:30|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|1
1731544020000|2024-11-14 00:27:00|41257.1|41237.1|41252.4|41232.4|41257.1|41237.1|41252.4|41232.4|1
1731544030000|2024-11-14 00:27:10|41252.8|41232.8|41254.9|41234.9|41254.9|41234.9|41252.8|41232.8|0
1731544050000|2024-11-14 00:27:30|41252.4|41232.4|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|1
1731544060000|2024-11-14 00:27:40|41255.3|41235.3|41257.8|41237.8|41257.8|41237.8|41255.3|41235.3|2
1731544070000|2024-11-14 00:27:50|||||||||1
1731544110000|2024-11-14 00:28:30|41255.6|41235.6|41255.3|41235.3|41255.6|41235.6|41255.3|41235.3|1
1731544120000|2024-11-14 00:28:40|41253.1|41233.1|41253.1|41233.1|41254.9|41234.9|41252.8|41232.8|0
1731544130000|2024-11-14 00:28:50|41254.9|41234.9|41252.8|41232.8|41254.9|41234.9|41252.8|41232.8|0
1731544150000|2024-11-14 00:29:10|41253.1|41233.1|41252.8|41232.8|41255.3|41235.3|41252.8|41232.8|1
1731544180000|2024-11-14 00:29:40|41255.3|41235.3|41252.4|41232.4|41255.3|41235.3|41252.4|41232.4|1
1731544190000|2024-11-14 00:29:50|41252.8|41232.8|41254.9|41234.9|41254.9|41234.9|41252.8|41232.8|3
1731544200000|2024-11-14 00:30:00|41252.4|41232.4|41249.9|41229.9|41254.9|41234.9|41249.9|41229.9|5
1731544210000|2024-11-14 00:30:10|41249.6|41229.6|41244.9|41224.9|41249.6|41229.6|41244.9|41224.9|1
1731544230000|2024-11-14 00:30:30|41249.2|41229.2|41249.6|41229.6|41252.4|41232.4|41249.2|41229.2|3
1731544240000|2024-11-14 00:30:40|41247.8|41227.8|41249.9|41229.9|41249.9|41229.9|41247.8|41227.8|1
1731544260000|2024-11-14 00:31:00|41247.4|41227.4|41244.9|41224.9|41249.9|41229.9|41244.9|41224.9|6
1731544280000|2024-11-14 00:31:20|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|3
1731544290000|2024-11-14 00:31:30|41244.9|41224.9|41242.4|41222.4|41244.9|41224.9|41242.4|41222.4|3
1731544300000|2024-11-14 00:31:40|41242.8|41222.8|41244.2|41224.2|41244.9|41224.9|41242.4|41222.4|6
1731544310000|2024-11-14 00:31:50|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.2|41224.2|0
1731544330000|2024-11-14 00:32:10|41244.9|41224.9|41244.2|41224.2|41244.9|41224.9|41244.2|41224.2|0
1731544360000|2024-11-14 00:32:40|41246.7|41226.7|41248.9|41228.9|41249.2|41229.2|41246.7|41226.7|3
1731544380000|2024-11-14 00:33:00|41246.7|41226.7|41249.2|41229.2|41249.2|41229.2|41246.7|41226.7|1
1731544390000|2024-11-14 00:33:10|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|1
1731544430000|2024-11-14 00:33:50|41252.1|41232.1|41254.2|41234.2|41254.2|41234.2|41251.7|41231.7|0
1731544440000|2024-11-14 00:34:00|41252.1|41232.1|41251.7|41231.7|41252.1|41232.1|41251.7|41231.7|2
1731544450000|2024-11-14 00:34:10|41249.2|41229.2|41251.4|41231.4|41251.7|41231.7|41249.2|41229.2|0
1731544460000|2024-11-14 00:34:20|41253.9|41233.9|41254.2|41234.2|41254.2|41234.2|41253.9|41233.9|3
1731544470000|2024-11-14 00:34:30|41256.7|41236.7|41254.2|41234.2|41256.7|41236.7|41254.2|41234.2|0
1731544480000|2024-11-14 00:34:40|41254.6|41234.6|41256.7|41236.7|41256.7|41236.7|41254.6|41234.6|0
1731544500000|2024-11-14 00:35:00|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|1
1731544530000|2024-11-14 00:35:30|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|4
1731544560000|2024-11-14 00:36:00|41256.7|41236.7|41256.7|41236.7|41256.7|41236.7|41256.7|41236.7|1
1731544570000|2024-11-14 00:36:10|41258.9|41238.9|41258.9|41238.9|41259.2|41239.2|41256.7|41236.7|0
1731544580000|2024-11-14 00:36:20|41256.7|41236.7|41254.2|41234.2|41256.7|41236.7|41254.2|41234.2|0
1731544590000|2024-11-14 00:36:30|41256.7|41236.7|41254.2|41234.2|41256.7|41236.7|41254.2|41234.2|3
1731544600000|2024-11-14 00:36:40|41253.9|41233.9|41251.7|41231.7|41253.9|41233.9|41251.7|41231.7|0
1731544610000|2024-11-14 00:36:50|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|2
1731544620000|2024-11-14 00:37:00|41249.2|41229.2|41246.7|41226.7|41249.2|41229.2|41246.7|41226.7|1
1731544630000|2024-11-14 00:37:10|41246.4|41226.4|41243.9|41223.9|41246.4|41226.4|41243.9|41223.9|1
1731544640000|2024-11-14 00:37:20|41246.4|41226.4|41243.9|41223.9|41246.4|41226.4|41243.9|41223.9|0
1731544650000|2024-11-14 00:37:30|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|2
1731544660000|2024-11-14 00:37:40|||||||||1
1731544690000|2024-11-14 00:38:10|41244.2|41224.2|41244.2|41224.2|41244.2|41224.2|41244.2|41224.2|2
1731544700000|2024-11-14 00:38:20|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|2
1731544720000|2024-11-14 00:38:40|||||||||1
1731544740000|2024-11-14 00:39:00|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|41249.2|41229.2|1
1731544750000|2024-11-14 00:39:10|||||||||1
1731544760000|2024-11-14 00:39:20|41254.2|41234.2|41254.6|41234.6|41254.6|41234.6|41254.2|41234.2|12
1731544770000|2024-11-14 00:39:30|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|41259.2|41239.2|0
1731544800000|2024-11-14 00:40:00|41259.3|41239.3|41259.3|41239.3|41261.4|41241.4|41259.3|41239.3|1
1731544810000|2024-11-14 00:40:10|41256.8|41236.8|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|4
1731544820000|2024-11-14 00:40:20|41256.4|41236.4|41254.3|41234.3|41256.8|41236.8|41254.3|41234.3|1
1731544830000|2024-11-14 00:40:30|41256.8|41236.8|41257.1|41237.1|41257.1|41237.1|41256.8|41236.8|1
1731544840000|2024-11-14 00:40:40|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1731544850000|2024-11-14 00:40:50|41257.1|41237.1|41259.3|41239.3|41259.3|41239.3|41256.8|41236.8|0
1731544860000|2024-11-14 00:41:00|41256.8|41236.8|41256.8|41236.8|41257.1|41237.1|41256.8|41236.8|0
1731544870000|2024-11-14 00:41:10|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|0
1731544880000|2024-11-14 00:41:20|41256.8|41236.8|41257.1|41237.1|41257.1|41237.1|41256.8|41236.8|0
1731544890000|2024-11-14 00:41:30|||||||||1
1731544960000|2024-11-14 00:42:40|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1731544970000|2024-11-14 00:42:50|41257.1|41237.1|41259.3|41239.3|41259.3|41239.3|41257.1|41237.1|3
1731544980000|2024-11-14 00:43:00|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|0
1731545000000|2024-11-14 00:43:20|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|4
1731545020000|2024-11-14 00:43:40|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|0
1731545030000|2024-11-14 00:43:50|||||||||2
1731545050000|2024-11-14 00:44:10|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|2
1731545060000|2024-11-14 00:44:20|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|2
1731545070000|2024-11-14 00:44:30|41259.3|41239.3|41259.6|41239.6|41259.6|41239.6|41259.3|41239.3|1
1731545090000|2024-11-14 00:44:50|41260|41240|41262.1|41242.1|41262.1|41242.1|41260|41240|0
1731545100000|2024-11-14 00:45:00|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|5
1731545110000|2024-11-14 00:45:10|41263.2|41243.2|41265.3|41245.3|41265.3|41245.3|41263.2|41243.2|0
1731545130000|2024-11-14 00:45:30|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|3
1731545140000|2024-11-14 00:45:40|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|0
1731545160000|2024-11-14 00:46:00|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|6
1731545170000|2024-11-14 00:46:10|41272.5|41252.5|41272.5|41252.5|41275|41255|41272.5|41252.5|1
1731545190000|2024-11-14 00:46:30|41274.6|41254.6|41272.5|41252.5|41275|41255|41272.1|41252.1|10
1731545200000|2024-11-14 00:46:40|41272.8|41252.8|41275|41255|41275|41255|41272.5|41252.5|2
1731545210000|2024-11-14 00:46:50|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|0
1731545220000|2024-11-14 00:47:00|41272.8|41252.8|41270|41250|41272.8|41252.8|41270|41250|1
1731545230000|2024-11-14 00:47:10|||||||||1
1731545240000|2024-11-14 00:47:20|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|5
1731545250000|2024-11-14 00:47:30|41267.5|41247.5|41270|41250|41270|41250|41267.5|41247.5|0
1731545260000|2024-11-14 00:47:40|41267.5|41247.5|41265|41245|41269.6|41249.6|41265|41245|3
1731545270000|2024-11-14 00:47:50|41267.1|41247.1|41259.3|41239.3|41267.1|41247.1|41259.3|41239.3|15
1731545280000|2024-11-14 00:48:00|||||||||5
1731545300000|2024-11-14 00:48:20|41258.9|41238.9|41256.8|41236.8|41258.9|41238.9|41256.8|41236.8|3
1731545310000|2024-11-14 00:48:30|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|3
1731545320000|2024-11-14 00:48:40|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|2
1731545330000|2024-11-14 00:48:50|41257.1|41237.1|41256.8|41236.8|41257.1|41237.1|41256.8|41236.8|0
1731545340000|2024-11-14 00:49:00|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41256.8|41236.8|0
1731545380000|2024-11-14 00:49:40|41256.8|41236.8|41257.1|41237.1|41257.1|41237.1|41256.8|41236.8|1
1731545390000|2024-11-14 00:49:50|41256.8|41236.8|41257.1|41237.1|41257.1|41237.1|41256.8|41236.8|0
1731545400000|2024-11-14 00:50:00|41256.8|41236.8|41256.4|41236.4|41256.8|41236.8|41256.4|41236.4|1
1731545440000|2024-11-14 00:50:40|41256.1|41236.1|41253.9|41233.9|41256.1|41236.1|41253.9|41233.9|1
1731545450000|2024-11-14 00:50:50|||||||||1
1731545470000|2024-11-14 00:51:10|||||||||2
1731545490000|2024-11-14 00:51:30|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|0
1731545500000|2024-11-14 00:51:40|||||||||1
1731545550000|2024-11-14 00:52:30|||||||||1
1731545570000|2024-11-14 00:52:50|41254.7|41234.7|41256.8|41236.8|41256.8|41236.8|41254.7|41234.7|5
1731545580000|2024-11-14 00:53:00|41254.7|41234.7|41256.8|41236.8|41256.8|41236.8|41254.3|41234.3|7
1731545590000|2024-11-14 00:53:10|||||||||1
1731545600000|2024-11-14 00:53:20|||||||||1
1731545610000|2024-11-14 00:53:30|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|4
1731545620000|2024-11-14 00:53:40|41259.7|41239.7|41262.2|41242.2|41262.2|41242.2|41259.7|41239.7|3
1731545630000|2024-11-14 00:53:50|41265|41245|41265|41245|41265|41245|41265|41245|3
1731545640000|2024-11-14 00:54:00|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|2
1731545650000|2024-11-14 00:54:10|41267.5|41247.5|41267.2|41247.2|41267.5|41247.5|41267.2|41247.2|2
1731545700000|2024-11-14 00:55:00|41269.3|41249.3|41272.2|41252.2|41272.2|41252.2|41269.3|41249.3|2
1731545710000|2024-11-14 00:55:10|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|3
1731545720000|2024-11-14 00:55:20|41269|41249|41269|41249|41269.3|41249.3|41269|41249|0
1731545730000|2024-11-14 00:55:30|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|0
1731545740000|2024-11-14 00:55:40|||||||||1
1731545750000|2024-11-14 00:55:50|41269.7|41249.7|41269.7|41249.7|41269.7|41249.7|41269.7|41249.7|1
1731545760000|2024-11-14 00:56:00|||||||||6
1731545770000|2024-11-14 00:56:10|41270|41250|41272.2|41252.2|41272.2|41252.2|41270|41250|2
1731545790000|2024-11-14 00:56:30|||||||||4
1731545830000|2024-11-14 00:57:10|41276.5|41256.5|41277.2|41257.2|41277.2|41257.2|41276.5|41256.5|3
1731545840000|2024-11-14 00:57:20|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|1
1731545850000|2024-11-14 00:57:30|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|0
1731545860000|2024-11-14 00:57:40|||||||||1
1731545870000|2024-11-14 00:57:50|||||||||1
1731545890000|2024-11-14 00:58:10|41276.5|41256.5|41274|41254|41276.5|41256.5|41273.6|41253.6|3
1731545900000|2024-11-14 00:58:20|||||||||5
1731545910000|2024-11-14 00:58:30|41273.6|41253.6|41276.5|41256.5|41276.5|41256.5|41273.6|41253.6|2
1731545920000|2024-11-14 00:58:40|41276.8|41256.8|41279.3|41259.3|41279.3|41259.3|41276.8|41256.8|4
1731545930000|2024-11-14 00:58:50|41279|41259|41284.3|41264.3|41284.3|41264.3|41279|41259|16
1731545940000|2024-11-14 00:59:00|41287.5|41267.5|41296.1|41276.1|41306.8|41286.8|41287.5|41267.5|52
1731545950000|2024-11-14 00:59:10|41294|41274|41293.3|41273.3|41294|41274|41293.3|41273.3|1
1731545960000|2024-11-14 00:59:20|41293.6|41273.6|41296.5|41276.5|41296.5|41276.5|41291.1|41271.1|5
1731545970000|2024-11-14 00:59:30|41296.8|41276.8|41296.5|41276.5|41299|41279|41296.5|41276.5|5
1731545980000|2024-11-14 00:59:40|41299.3|41279.3|41301.5|41281.5|41301.5|41281.5|41299.3|41279.3|9
1731545990000|2024-11-14 00:59:50|41301.8|41281.8|41304.7|41284.7|41304.7|41284.7|41301.8|41281.8|9
1731546000000|2024-11-14 01:00:00|41306.5|41286.5|41322.6|41302.6|41333.6|41313.6|41297.6|41277.6|105
1731546010000|2024-11-14 01:00:10|41321.9|41301.9|41321.2|41301.2|41321.9|41301.9|41308.3|41288.3|50
1731546020000|2024-11-14 01:00:20|41321.5|41301.5|41328.7|41308.7|41329.4|41309.4|41321.5|41301.5|23
1731546030000|2024-11-14 01:00:30|41326.5|41306.5|41316.2|41296.2|41326.5|41306.5|41313.7|41293.7|31
1731546040000|2024-11-14 01:00:40|41311.5|41291.5|41316.5|41296.5|41316.9|41296.9|41311.5|41291.5|6
1731546050000|2024-11-14 01:00:50|41318.7|41298.7|41319|41299|41319|41299|41311.2|41291.2|10
1731546060000|2024-11-14 01:01:00|41318.7|41298.7|41296.2|41276.2|41319|41299|41293.3|41273.3|36
1731546070000|2024-11-14 01:01:10|41295.8|41275.8|41292.6|41272.6|41295.8|41275.8|41290.5|41270.5|45
1731546080000|2024-11-14 01:01:20|41293|41273|41295.5|41275.5|41295.5|41275.5|41290.8|41270.8|28
1731546090000|2024-11-14 01:01:30|41293|41273|41300.5|41280.5|41300.5|41280.5|41292.6|41272.6|19
1731546100000|2024-11-14 01:01:40|41302.6|41282.6|41308|41288|41310.1|41290.1|41302.6|41282.6|18
1731546110000|2024-11-14 01:01:50|41307.6|41287.6|41304.8|41284.8|41307.6|41287.6|41304.1|41284.1|11
1731546120000|2024-11-14 01:02:00|41300.1|41280.1|41312.6|41292.6|41313.3|41293.3|41300.1|41280.1|29
1731546130000|2024-11-14 01:02:10|41313|41293|41305.1|41285.1|41313|41293|41305.1|41285.1|7
1731546140000|2024-11-14 01:02:20|41302.6|41282.6|41304.4|41284.4|41304.8|41284.8|41299.8|41279.8|18
1731546150000|2024-11-14 01:02:30|41302.3|41282.3|41304.4|41284.4|41307.3|41287.3|41302.3|41282.3|15
1731546160000|2024-11-14 01:02:40|41302.3|41282.3|41304.8|41284.8|41309.4|41289.4|41301.9|41281.9|8
1731546170000|2024-11-14 01:02:50|41305.1|41285.1|41304.4|41284.4|41309.4|41289.4|41299.8|41279.8|4
1731546180000|2024-11-14 01:03:00|41304.8|41284.8|41290.1|41270.1|41304.8|41284.8|41285.5|41265.5|17
1731546190000|2024-11-14 01:03:10|41294.8|41274.8|41299.8|41279.8|41300.5|41280.5|41294.8|41274.8|9
1731546200000|2024-11-14 01:03:20|41300.1|41280.1|41299.4|41279.4|41301.9|41281.9|41297.3|41277.3|7
1731546210000|2024-11-14 01:03:30|41299.1|41279.1|41304.1|41284.1|41304.1|41284.1|41294.8|41274.8|15
1731546220000|2024-11-14 01:03:40|41303.7|41283.7|41296.6|41276.6|41304.1|41284.1|41296.6|41276.6|5
1731546230000|2024-11-14 01:03:50|41299.4|41279.4|41299.4|41279.4|41304.1|41284.1|41299.1|41279.1|14
1731546240000|2024-11-14 01:04:00|41299.1|41279.1|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|3
1731546250000|2024-11-14 01:04:10|41299.4|41279.4|41294.1|41274.1|41299.4|41279.4|41294.1|41274.1|11
1731546260000|2024-11-14 01:04:20|41294.4|41274.4|41304.1|41284.1|41304.1|41284.1|41289.4|41269.4|17
1731546270000|2024-11-14 01:04:30|41304.4|41284.4|41314.1|41294.1|41314.1|41294.1|41304.1|41284.1|2
1731546280000|2024-11-14 01:04:40|41314.4|41294.4|41311.6|41291.6|41316.6|41296.6|41309.1|41289.1|8
1731546290000|2024-11-14 01:04:50|41311.9|41291.9|41299.4|41279.4|41311.9|41291.9|41299.4|41279.4|7
1731546300000|2024-11-14 01:05:00|41304.4|41284.4|41304.1|41284.1|41309.4|41289.4|41299.4|41279.4|17
1731546310000|2024-11-14 01:05:10|41304.4|41284.4|41294.1|41274.1|41309.1|41289.1|41291.6|41271.6|23
1731546320000|2024-11-14 01:05:20|41293.7|41273.7|41294.1|41274.1|41294.1|41274.1|41289.1|41269.1|7
1731546330000|2024-11-14 01:05:30|41293.7|41273.7|41291.6|41271.6|41294.4|41274.4|41291.6|41271.6|7
1731546340000|2024-11-14 01:05:40|41291.9|41271.9|41289.1|41269.1|41294.4|41274.4|41289.1|41269.1|10
1731546350000|2024-11-14 01:05:50|41286.6|41266.6|41291.6|41271.6|41291.6|41271.6|41286.6|41266.6|11
1731546360000|2024-11-14 01:06:00|41294.1|41274.1|41286.6|41266.6|41294.1|41274.1|41286.6|41266.6|10
1731546370000|2024-11-14 01:06:10|41281.9|41261.9|41276.2|41256.2|41281.9|41261.9|41264.4|41244.4|51
1731546380000|2024-11-14 01:06:20|41278.7|41258.7|41288.7|41268.7|41288.7|41268.7|41278.4|41258.4|11
1731546390000|2024-11-14 01:06:30|41286.6|41266.6|41278|41258|41286.6|41266.6|41273.7|41253.7|34
1731546400000|2024-11-14 01:06:40|41278.4|41258.4|41268.7|41248.7|41278.4|41258.4|41268.4|41248.4|7
1731546410000|2024-11-14 01:06:50|41268.4|41248.4|41270.9|41250.9|41271.2|41251.2|41268.4|41248.4|7
1731546420000|2024-11-14 01:07:00|41268.7|41248.7|41270.9|41250.9|41278|41258|41268.7|41248.7|21
1731546430000|2024-11-14 01:07:10|41268.7|41248.7|41281.6|41261.6|41281.6|41261.6|41268.4|41248.4|37
1731546440000|2024-11-14 01:07:20|41283.7|41263.7|41280.9|41260.9|41286.6|41266.6|41280.9|41260.9|13
1731546450000|2024-11-14 01:07:30|41283|41263|41283.4|41263.4|41283.4|41263.4|41280.5|41260.5|8
1731546460000|2024-11-14 01:07:40|41283.7|41263.7|41288.7|41268.7|41288.7|41268.7|41283.7|41263.7|14
1731546470000|2024-11-14 01:07:50|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|9
1731546480000|2024-11-14 01:08:00|41293.7|41273.7|41288.4|41268.4|41293.7|41273.7|41288.4|41268.4|7
1731546490000|2024-11-14 01:08:10|41288.7|41268.7|41294.1|41274.1|41294.1|41274.1|41286.2|41266.2|5
1731546500000|2024-11-14 01:08:20|41298|41278|41293|41273|41298.4|41278.4|41293|41273|7
1731546510000|2024-11-14 01:08:30|41290.9|41270.9|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|6
1731546520000|2024-11-14 01:08:40|41296.2|41276.2|41298.7|41278.7|41301.2|41281.2|41295.9|41275.9|10
1731546530000|2024-11-14 01:08:50|41298.4|41278.4|41298.4|41278.4|41303.4|41283.4|41298.4|41278.4|10
1731546540000|2024-11-14 01:09:00|41298.7|41278.7|41298.7|41278.7|41303.7|41283.7|41298.7|41278.7|12
1731546550000|2024-11-14 01:09:10|41298.4|41278.4|41298.7|41278.7|41299.1|41279.1|41296.2|41276.2|15
1731546560000|2024-11-14 01:09:20|41300.9|41280.9|41303.7|41283.7|41303.7|41283.7|41298.7|41278.7|6
1731546570000|2024-11-14 01:09:30|41304.1|41284.1|41313.7|41293.7|41313.7|41293.7|41304.1|41284.1|7
1731546580000|2024-11-14 01:09:40|41310.9|41290.9|41318.7|41298.7|41318.7|41298.7|41310.9|41290.9|10
1731546590000|2024-11-14 01:09:50|41319.1|41299.1|41323.4|41303.4|41323.7|41303.7|41318.7|41298.7|12
1731546600000|2024-11-14 01:10:00|41323|41303|41313.7|41293.7|41323|41303|41313.7|41293.7|18
1731546610000|2024-11-14 01:10:10|41313.4|41293.4|41316.2|41296.2|41316.6|41296.6|41311.2|41291.2|10
1731546620000|2024-11-14 01:10:20|41316.6|41296.6|41313.7|41293.7|41316.6|41296.6|41313.7|41293.7|2
1731546630000|2024-11-14 01:10:30|41311.6|41291.6|41305.9|41285.9|41313.7|41293.7|41305.5|41285.5|7
1731546640000|2024-11-14 01:10:40|41303.4|41283.4|41298.7|41278.7|41303.7|41283.7|41298.4|41278.4|7
1731546650000|2024-11-14 01:10:50|41298.4|41278.4|41293.7|41273.7|41298.7|41278.7|41291.6|41271.6|6
1731546660000|2024-11-14 01:11:00|41293.4|41273.4|41288.4|41268.4|41293.7|41273.7|41288.4|41268.4|2
1731546670000|2024-11-14 01:11:10|41286.2|41266.2|41283.4|41263.4|41288.4|41268.4|41283.4|41263.4|12
1731546680000|2024-11-14 01:11:20|41285.5|41265.5|41288.8|41268.8|41288.8|41268.8|41283|41263|22
1731546690000|2024-11-14 01:11:30|41289.1|41269.1|41308|41288|41308.4|41288.4|41289.1|41269.1|12
1731546700000|2024-11-14 01:11:40|41305.9|41285.9|41308.8|41288.8|41308.8|41288.8|41305.9|41285.9|4
1731546710000|2024-11-14 01:11:50|41308.4|41288.4|41313.8|41293.8|41315.9|41295.9|41308.4|41288.4|2
1731546720000|2024-11-14 01:12:00|41318|41298|41323.8|41303.8|41323.8|41303.8|41313.4|41293.4|19
1731546730000|2024-11-14 01:12:10|41326.3|41306.3|41323.4|41303.4|41326.3|41306.3|41323.4|41303.4|16
1731546740000|2024-11-14 01:12:20|41323.1|41303.1|41323.8|41303.8|41323.8|41303.8|41323.1|41303.1|3
1731546750000|2024-11-14 01:12:30|41323.4|41303.4|41327.7|41307.7|41330.6|41310.6|41323.4|41303.4|7
1731546760000|2024-11-14 01:12:40|41330.6|41310.6|41327.7|41307.7|41330.6|41310.6|41327.7|41307.7|18
1731546770000|2024-11-14 01:12:50|41328.1|41308.1|41327.7|41307.7|41328.1|41308.1|41325.2|41305.2|1
1731546780000|2024-11-14 01:13:00|41328.1|41308.1|41323.1|41303.1|41328.1|41308.1|41322.7|41302.7|4
1731546790000|2024-11-14 01:13:10|41323.4|41303.4|41332.7|41312.7|41332.7|41312.7|41323.4|41303.4|11
1731546800000|2024-11-14 01:13:20|41334.9|41314.9|41332.7|41312.7|41334.9|41314.9|41330.2|41310.2|5
1731546810000|2024-11-14 01:13:30|41333.1|41313.1|41333.1|41313.1|41335.2|41315.2|41330.2|41310.2|7
1731546820000|2024-11-14 01:13:40|41335.2|41315.2|41333.1|41313.1|41337.7|41317.7|41330.2|41310.2|15
1731546830000|2024-11-14 01:13:50|41332.7|41312.7|41325.2|41305.2|41333.1|41313.1|41325.2|41305.2|9
1731546840000|2024-11-14 01:14:00|41328.1|41308.1|41318.4|41298.4|41328.4|41308.4|41318.4|41298.4|38
1731546850000|2024-11-14 01:14:10|41316.3|41296.3|41326.3|41306.3|41326.3|41306.3|41316.3|41296.3|6
1731546860000|2024-11-14 01:14:20|41325.9|41305.9|41325.9|41305.9|41328.4|41308.4|41323.4|41303.4|3
1731546870000|2024-11-14 01:14:30|41328.4|41308.4|41328.4|41308.4|41328.8|41308.8|41328.4|41308.4|1
1731546880000|2024-11-14 01:14:40|41328.8|41308.8|41329.1|41309.1|41329.1|41309.1|41328.4|41308.4|3
1731546890000|2024-11-14 01:14:50|41328.8|41308.8|41323.8|41303.8|41331.3|41311.3|41323.8|41303.8|5
1731546900000|2024-11-14 01:15:00|41323.4|41303.4|41315.9|41295.9|41323.4|41303.4|41315.9|41295.9|17
1731546910000|2024-11-14 01:15:10|41316.3|41296.3|41333.8|41313.8|41333.8|41313.8|41316.3|41296.3|16
1731546920000|2024-11-14 01:15:20|41335.9|41315.9|41353.8|41333.8|41358.8|41338.8|41335.9|41315.9|39
1731546930000|2024-11-14 01:15:30|41353.4|41333.4|41336.3|41316.3|41353.4|41333.4|41336.3|41316.3|4
1731546940000|2024-11-14 01:15:40|41336.6|41316.6|41338.8|41318.8|41340.9|41320.9|41333.8|41313.8|14
1731546950000|2024-11-14 01:15:50|41338.4|41318.4|41326.3|41306.3|41338.4|41318.4|41324.1|41304.1|1
1731546960000|2024-11-14 01:16:00|41328.8|41308.8|41323.8|41303.8|41331.3|41311.3|41323.8|41303.8|15
1731546970000|2024-11-14 01:16:10|41325.9|41305.9|41353.8|41333.8|41353.8|41333.8|41325.9|41305.9|24
1731546980000|2024-11-14 01:16:20|41353.4|41333.4|41341.6|41321.6|41353.4|41333.4|41341.6|41321.6|15
1731546990000|2024-11-14 01:16:30|41339.5|41319.5|41344.1|41324.1|41347|41327|41339.5|41319.5|4
1731547000000|2024-11-14 01:16:40|41344.5|41324.5|41337|41317|41344.5|41324.5|41337|41317|16
1731547010000|2024-11-14 01:16:50|41336.6|41316.6|41339.1|41319.1|41339.1|41319.1|41336.6|41316.6|6
1731547020000|2024-11-14 01:17:00|41338.8|41318.8|41343.4|41323.4|41348.4|41328.4|41338.8|41318.8|7
1731547030000|2024-11-14 01:17:10|41343.8|41323.8|41358.8|41338.8|41358.8|41338.8|41343.8|41323.8|13
1731547040000|2024-11-14 01:17:20|41360.9|41340.9|41353.4|41333.4|41361.3|41341.3|41351.3|41331.3|4
1731547050000|2024-11-14 01:17:30|41353.1|41333.1|41353.8|41333.8|41355.9|41335.9|41348.8|41328.8|8
1731547060000|2024-11-14 01:17:40|41353.4|41333.4|41353.4|41333.4|41356.3|41336.3|41351.3|41331.3|9
1731547070000|2024-11-14 01:17:50|41351.3|41331.3|41348.8|41328.8|41353.8|41333.8|41348.8|41328.8|4
1731547080000|2024-11-14 01:18:00|41348.4|41328.4|41350.9|41330.9|41351.3|41331.3|41346.3|41326.3|4
1731547090000|2024-11-14 01:18:10|41348.8|41328.8|41346.3|41326.3|41348.8|41328.8|41346.3|41326.3|17
1731547100000|2024-11-14 01:18:20|41345.9|41325.9|41340.9|41320.9|41345.9|41325.9|41340.9|41320.9|8
1731547110000|2024-11-14 01:18:30|41338.4|41318.4|41338.8|41318.8|41338.8|41318.8|41335.9|41315.9|2
1731547120000|2024-11-14 01:18:40|41343.4|41323.4|41343.8|41323.8|41343.8|41323.8|41343.4|41323.4|2
1731547130000|2024-11-14 01:18:50|41343.4|41323.4|41343.8|41323.8|41343.8|41323.8|41343.4|41323.4|0
1731547140000|2024-11-14 01:19:00|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|41338.4|41318.4|5
1731547150000|2024-11-14 01:19:10|41340.9|41320.9|41340.9|41320.9|41345.9|41325.9|41338.4|41318.4|4
1731547160000|2024-11-14 01:19:20|41343.4|41323.4|41340.9|41320.9|41343.4|41323.4|41340.9|41320.9|10
1731547170000|2024-11-14 01:19:30|41341.3|41321.3|41336.6|41316.6|41341.3|41321.3|41336.6|41316.6|2
1731547180000|2024-11-14 01:19:40|41334.5|41314.5|41334.1|41314.1|41334.5|41314.5|41333.8|41313.8|9
1731547190000|2024-11-14 01:19:50|41334.5|41314.5|41337|41317|41337.3|41317.3|41334.5|41314.5|5
1731547200000|2024-11-14 01:20:00|41336.6|41316.6|41338.8|41318.8|41338.8|41318.8|41335.9|41315.9|7
1731547210000|2024-11-14 01:20:10|41339.1|41319.1|41339.1|41319.1|41339.5|41319.5|41338.8|41318.8|4
1731547220000|2024-11-14 01:20:20|41338.8|41318.8|41341.6|41321.6|41341.6|41321.6|41336.6|41316.6|6
1731547230000|2024-11-14 01:20:30|41343.8|41323.8|41341.3|41321.3|41348.4|41328.4|41338.8|41318.8|2
1731547240000|2024-11-14 01:20:40|41338.8|41318.8|41336.6|41316.6|41339.5|41319.5|41336.6|41316.6|6
1731547250000|2024-11-14 01:20:50|41337|41317|41336.6|41316.6|41339.5|41319.5|41334.5|41314.5|3
1731547260000|2024-11-14 01:21:00|41336.3|41316.3|41323.8|41303.8|41336.3|41316.3|41319.5|41299.5|15
1731547270000|2024-11-14 01:21:10|41324.1|41304.1|41324.5|41304.5|41324.5|41304.5|41323.8|41303.8|1
1731547280000|2024-11-14 01:21:20|41326.6|41306.6|41328.8|41308.8|41328.8|41308.8|41324.5|41304.5|3
1731547290000|2024-11-14 01:21:30|41328.4|41308.4|41331.3|41311.3|41331.3|41311.3|41323.4|41303.4|13
1731547310000|2024-11-14 01:21:50|41329.1|41309.1|41334.5|41314.5|41334.5|41314.5|41329.1|41309.1|14
1731547320000|2024-11-14 01:22:00|41336.6|41316.6|41336.3|41316.3|41336.6|41316.6|41336.3|41316.3|5
1731547330000|2024-11-14 01:22:10|41334.1|41314.1|41333.8|41313.8|41338.8|41318.8|41333.8|41313.8|11
1731547340000|2024-11-14 01:22:20|41336.3|41316.3|41333.8|41313.8|41336.3|41316.3|41333.8|41313.8|4
1731547350000|2024-11-14 01:22:30|41334.1|41314.1|41331.3|41311.3|41334.1|41314.1|41331.3|41311.3|8
1731547360000|2024-11-14 01:22:40|41327|41307|41298.8|41278.8|41327|41307|41298.8|41278.8|17
1731547370000|2024-11-14 01:22:50|41303.4|41283.4|41308.8|41288.8|41311.7|41291.7|41303.4|41283.4|5
1731547380000|2024-11-14 01:23:00|41310.9|41290.9|41316.3|41296.3|41316.3|41296.3|41308.4|41288.4|3
1731547390000|2024-11-14 01:23:10|41316.7|41296.7|41318.8|41298.8|41318.8|41298.8|41316.3|41296.3|0
1731547400000|2024-11-14 01:23:20|41321|41301|41323.8|41303.8|41323.8|41303.8|41318.8|41298.8|4
1731547410000|2024-11-14 01:23:30|41321|41301|41318.8|41298.8|41321|41301|41318.8|41298.8|7
1731547420000|2024-11-14 01:23:40|41314.2|41294.2|41318.5|41298.5|41318.8|41298.8|41314.2|41294.2|4
1731547430000|2024-11-14 01:23:50|41316.3|41296.3|41318.8|41298.8|41318.8|41298.8|41313.8|41293.8|4
1731547440000|2024-11-14 01:24:00|41318.5|41298.5|41323.5|41303.5|41323.5|41303.5|41318.5|41298.5|0
1731547450000|2024-11-14 01:24:10|41318.8|41298.8|41318.5|41298.5|41323.5|41303.5|41318.5|41298.5|2
1731547460000|2024-11-14 01:24:20|41316.3|41296.3|41313.8|41293.8|41318.8|41298.8|41313.5|41293.5|2
1731547470000|2024-11-14 01:24:30|41313.5|41293.5|41313.8|41293.8|41313.8|41293.8|41311|41291|2
1731547480000|2024-11-14 01:24:40|41313.5|41293.5|41315.6|41295.6|41318.5|41298.5|41313.5|41293.5|1
1731547490000|2024-11-14 01:24:50|41313.5|41293.5|41308.8|41288.8|41313.5|41293.5|41308.8|41288.8|4
1731547500000|2024-11-14 01:25:00|41308.5|41288.5|41296.7|41276.7|41308.5|41288.5|41296.3|41276.3|5
1731547510000|2024-11-14 01:25:10|41298.8|41278.8|41294.2|41274.2|41298.8|41278.8|41294.2|41274.2|2
1731547520000|2024-11-14 01:25:20|41293.8|41273.8|41294.2|41274.2|41294.2|41274.2|41293.8|41273.8|2
1731547530000|2024-11-14 01:25:30|41293.8|41273.8|41291.3|41271.3|41293.8|41273.8|41291.3|41271.3|1
1731547540000|2024-11-14 01:25:40|41291.7|41271.7|41289.2|41269.2|41291.7|41271.7|41289.2|41269.2|11
1731547550000|2024-11-14 01:25:50|41289.5|41269.5|41292|41272|41293.8|41273.8|41289.2|41269.2|4
1731547560000|2024-11-14 01:26:00|41294.2|41274.2|41289.2|41269.2|41294.5|41274.5|41289.2|41269.2|13
1731547570000|2024-11-14 01:26:10|41286.7|41266.7|41287|41267|41287|41267|41286.7|41266.7|2
1731547580000|2024-11-14 01:26:20|41289.2|41269.2|41289.9|41269.9|41289.9|41269.9|41286.7|41266.7|1
1731547590000|2024-11-14 01:26:30|41289.5|41269.5|41292|41272|41292|41272|41289.5|41269.5|0
1731547600000|2024-11-14 01:26:40|41292.4|41272.4|41294.2|41274.2|41294.9|41274.9|41292.4|41272.4|1
1731547610000|2024-11-14 01:26:50|41296.3|41276.3|41298.8|41278.8|41299.2|41279.2|41296.3|41276.3|2
1731547620000|2024-11-14 01:27:00|41296.7|41276.7|41294.2|41274.2|41296.7|41276.7|41293.8|41273.8|0
1731547630000|2024-11-14 01:27:10|41296.7|41276.7|41293.8|41273.8|41296.7|41276.7|41293.8|41273.8|1
1731547640000|2024-11-14 01:27:20|41293.5|41273.5|41293.5|41273.5|41293.8|41273.8|41293.5|41273.5|5
1731547650000|2024-11-14 01:27:30|41293.1|41273.1|41291.3|41271.3|41293.8|41273.8|41291.3|41271.3|5
1731547660000|2024-11-14 01:27:40|41291|41271|41291.3|41271.3|41291.3|41271.3|41290.6|41270.6|34
1731547670000|2024-11-14 01:27:50|41293.8|41273.8|41294.2|41274.2|41297|41277|41293.8|41273.8|3
1731547680000|2024-11-14 01:28:00|41294.5|41274.5|41298.8|41278.8|41301.7|41281.7|41294.5|41274.5|0
1731547690000|2024-11-14 01:28:10|41298.5|41278.5|41296.7|41276.7|41298.5|41278.5|41293.8|41273.8|3
1731547700000|2024-11-14 01:28:20|41294.5|41274.5|41288.8|41268.8|41294.5|41274.5|41288.8|41268.8|9
1731547710000|2024-11-14 01:28:30|41288.5|41268.5|41282|41262|41288.5|41268.5|41278.8|41258.8|14
1731547720000|2024-11-14 01:28:40|41283.8|41263.8|41286.3|41266.3|41286.3|41266.3|41281.7|41261.7|1
1731547730000|2024-11-14 01:28:50|41288.5|41268.5|41288.5|41268.5|41288.8|41268.8|41286.7|41266.7|4
1731547740000|2024-11-14 01:29:00|41286.3|41266.3|41289.2|41269.2|41289.5|41269.5|41286.3|41266.3|1
1731547750000|2024-11-14 01:29:10|41288.8|41268.8|41283.8|41263.8|41288.8|41268.8|41282|41262|0
1731547760000|2024-11-14 01:29:20|41284.2|41264.2|41286.7|41266.7|41288.8|41268.8|41284.2|41264.2|3
1731547770000|2024-11-14 01:29:30|41288.8|41268.8|41289.2|41269.2|41289.2|41269.2|41286.3|41266.3|1
1731547780000|2024-11-14 01:29:40|41288.8|41268.8|41289.2|41269.2|41289.2|41269.2|41288.8|41268.8|0
1731547790000|2024-11-14 01:29:50|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.5|41268.5|2
1731547800000|2024-11-14 01:30:00|41289.2|41269.2|41289.5|41269.5|41289.5|41269.5|41283.8|41263.8|8
1731547810000|2024-11-14 01:30:10|41289.2|41269.2|41302|41282|41302|41282|41289.2|41269.2|12
1731547820000|2024-11-14 01:30:20|41301.7|41281.7|41299.5|41279.5|41306.7|41286.7|41299.5|41279.5|1
1731547830000|2024-11-14 01:30:30|41299.2|41279.2|41294.5|41274.5|41299.5|41279.5|41294.5|41274.5|1
1731547840000|2024-11-14 01:30:40|41294.2|41274.2|41286.7|41266.7|41294.2|41274.2|41286.7|41266.7|5
1731547850000|2024-11-14 01:30:50|41286.3|41266.3|41292|41272|41292|41272|41286.3|41266.3|3
1731547860000|2024-11-14 01:31:00|41291.7|41271.7|41294.2|41274.2|41294.2|41274.2|41289.2|41269.2|0
1731547870000|2024-11-14 01:31:10|41296.7|41276.7|41301|41281|41301|41281|41296.3|41276.3|4
1731547880000|2024-11-14 01:31:20|41304.2|41284.2|41306.3|41286.3|41308.8|41288.8|41304.2|41284.2|6
1731547890000|2024-11-14 01:31:30|41304.2|41284.2|41299.2|41279.2|41304.2|41284.2|41296.7|41276.7|2
1731547900000|2024-11-14 01:31:40|41299.5|41279.5|41301.7|41281.7|41301.7|41281.7|41298.8|41278.8|0
1731547910000|2024-11-14 01:31:50|41299.2|41279.2|41298.8|41278.8|41299.2|41279.2|41298.8|41278.8|0
1731547920000|2024-11-14 01:32:00|41296.7|41276.7|41301.3|41281.3|41301.3|41281.3|41291.3|41271.3|7
1731547930000|2024-11-14 01:32:10|41299.2|41279.2|41298.8|41278.8|41299.2|41279.2|41296.3|41276.3|1
1731547940000|2024-11-14 01:32:20|41296.7|41276.7|41296.3|41276.3|41296.7|41276.7|41296.3|41276.3|6
1731547950000|2024-11-14 01:32:30|41294.2|41274.2|41298.8|41278.8|41299.2|41279.2|41294.2|41274.2|2
1731547960000|2024-11-14 01:32:40|41298.5|41278.5|41298.8|41278.8|41298.8|41278.8|41298.5|41278.5|0
1731547970000|2024-11-14 01:32:50|41296.7|41276.7|41293.8|41273.8|41298.8|41278.8|41293.8|41273.8|7
1731547980000|2024-11-14 01:33:00|41293.5|41273.5|41293.8|41273.8|41296|41276|41291.3|41271.3|2
1731547990000|2024-11-14 01:33:10|41294.2|41274.2|41299.5|41279.5|41301.7|41281.7|41294.2|41274.2|8
1731548000000|2024-11-14 01:33:20|41299.2|41279.2|41291.3|41271.3|41299.2|41279.2|41291|41271|1
1731548010000|2024-11-14 01:33:30|41291.7|41271.7|41296.3|41276.3|41296.3|41276.3|41291.3|41271.3|2
1731548020000|2024-11-14 01:33:40|41296.7|41276.7|41293.8|41273.8|41296.7|41276.7|41293.5|41273.5|0
1731548030000|2024-11-14 01:33:50|41294.2|41274.2|41283.5|41263.5|41296.3|41276.3|41283.5|41263.5|0
1731548040000|2024-11-14 01:34:00|41285.3|41265.3|41283.8|41263.8|41286.7|41266.7|41283.1|41263.1|4
1731548050000|2024-11-14 01:34:10|41281.3|41261.3|41276.3|41256.3|41281.3|41261.3|41276.3|41256.3|14
1731548060000|2024-11-14 01:34:20|41276|41256|41268.9|41248.9|41276|41256|41266.4|41246.4|12
1731548070000|2024-11-14 01:34:30|41268.5|41248.5|41265.6|41245.6|41268.5|41248.5|41265.6|41245.6|8
1731548080000|2024-11-14 01:34:40|41266|41246|41255.3|41235.3|41266|41246|41255.3|41235.3|26
1731548090000|2024-11-14 01:34:50|41248.9|41228.9|41254.2|41234.2|41254.2|41234.2|41248.9|41228.9|19
1731548100000|2024-11-14 01:35:00|41256.7|41236.7|41248.9|41228.9|41258.9|41238.9|41246.4|41226.4|17
1731548110000|2024-11-14 01:35:10|41248.5|41228.5|41248.9|41228.9|41251.4|41231.4|41246.4|41226.4|4
1731548120000|2024-11-14 01:35:20|41251|41231|41251.4|41231.4|41253.9|41233.9|41248.9|41228.9|7
1731548130000|2024-11-14 01:35:30|41253.5|41233.5|41248.9|41228.9|41253.5|41233.5|41245.7|41225.7|45
1731548140000|2024-11-14 01:35:40|41229.2|41209.2|41224.2|41204.2|41229.2|41209.2|41213.9|41193.9|50
1731548150000|2024-11-14 01:35:50|41223.5|41203.5|41218.5|41198.5|41223.5|41203.5|41218.2|41198.2|11
1731548160000|2024-11-14 01:36:00|41218.2|41198.2|41208.9|41188.9|41218.2|41198.2|41208.9|41188.9|3
1731548170000|2024-11-14 01:36:10|41206.4|41186.4|41203.5|41183.5|41208.5|41188.5|41203.5|41183.5|3
1731548180000|2024-11-14 01:36:20|41203.9|41183.9|41213.9|41193.9|41216.7|41196.7|41203.5|41183.5|13
1731548190000|2024-11-14 01:36:30|41216.4|41196.4|41218.9|41198.9|41218.9|41198.9|41213.9|41193.9|4
1731548200000|2024-11-14 01:36:40|41221.4|41201.4|41215.7|41195.7|41223.5|41203.5|41215.7|41195.7|4
1731548210000|2024-11-14 01:36:50|41218.5|41198.5|41218.5|41198.5|41219.2|41199.2|41218.2|41198.2|14
1731548220000|2024-11-14 01:37:00|41218.2|41198.2|41211.4|41191.4|41218.2|41198.2|41208.9|41188.9|9
1731548230000|2024-11-14 01:37:10|41213.9|41193.9|41208.9|41188.9|41213.9|41193.9|41208.9|41188.9|5
1731548240000|2024-11-14 01:37:20|41204.2|41184.2|41201.7|41181.7|41204.2|41184.2|41201.4|41181.4|1
1731548250000|2024-11-14 01:37:30|41201.4|41181.4|41194.6|41174.6|41201.4|41181.4|41192.1|41172.1|2
1731548260000|2024-11-14 01:37:40|41192.1|41172.1|41199.6|41179.6|41199.6|41179.6|41192.1|41172.1|7
1731548270000|2024-11-14 01:37:50|41199.2|41179.2|41196.4|41176.4|41199.2|41179.2|41196.4|41176.4|3
1731548280000|2024-11-14 01:38:00|41196.7|41176.7|41199.2|41179.2|41199.2|41179.2|41194.6|41174.6|6
1731548290000|2024-11-14 01:38:10|41198.9|41178.9|41202.1|41182.1|41202.1|41182.1|41198.9|41178.9|1
1731548300000|2024-11-14 01:38:20|41201.7|41181.7|41201.7|41181.7|41202.4|41182.4|41199.2|41179.2|3
1731548310000|2024-11-14 01:38:30|41199.6|41179.6|41194.6|41174.6|41202.1|41182.1|41194.6|41174.6|0
1731548320000|2024-11-14 01:38:40|41196.7|41176.7|41199.6|41179.6|41199.6|41179.6|41194.6|41174.6|0
1731548330000|2024-11-14 01:38:50|41199.2|41179.2|41194.2|41174.2|41199.2|41179.2|41191.7|41171.7|3
1731548340000|2024-11-14 01:39:00|41194.6|41174.6|41194.9|41174.9|41194.9|41174.9|41191.7|41171.7|2
1731548350000|2024-11-14 01:39:10|41194.6|41174.6|41189.6|41169.6|41194.9|41174.9|41189.2|41169.2|1
1731548360000|2024-11-14 01:39:20|41187.1|41167.1|41188.9|41168.9|41189.2|41169.2|41184.2|41164.2|3
1731548370000|2024-11-14 01:39:30|41188.5|41168.5|41188.5|41168.5|41188.9|41168.9|41183.9|41163.9|15
1731548380000|2024-11-14 01:39:40|41183.9|41163.9|41183.9|41163.9|41188.9|41168.9|41181.4|41161.4|13
1731548390000|2024-11-14 01:39:50|41183.5|41163.5|41191.4|41171.4|41191.4|41171.4|41181.4|41161.4|7
1731548400000|2024-11-14 01:40:00|41191|41171|41186.7|41166.7|41191.4|41171.4|41186.7|41166.7|9
1731548410000|2024-11-14 01:40:10|41188.9|41168.9|41191.7|41171.7|41191.7|41171.7|41186.4|41166.4|6
1731548420000|2024-11-14 01:40:20|41192.1|41172.1|41199.6|41179.6|41199.6|41179.6|41191.7|41171.7|8
1731548430000|2024-11-14 01:40:30|41199.2|41179.2|41207.1|41187.1|41207.1|41187.1|41199.2|41179.2|26
1731548440000|2024-11-14 01:40:40|41207.4|41187.4|41216.7|41196.7|41216.7|41196.7|41207.4|41187.4|3
1731548450000|2024-11-14 01:40:50|41218.9|41198.9|41236|41216|41236|41216|41218.9|41198.9|5
1731548460000|2024-11-14 01:41:00|41241|41221|41231.7|41211.7|41241|41221|41231.7|41211.7|8
1731548470000|2024-11-14 01:41:10|41229.6|41209.6|41231.7|41211.7|41231.7|41211.7|41223.9|41203.9|4
1731548480000|2024-11-14 01:41:20|41232.1|41212.1|41236.4|41216.4|41238.9|41218.9|41231.7|41211.7|2
1731548490000|2024-11-14 01:41:30|41236.7|41216.7|41243.5|41223.5|41246.4|41226.4|41236.7|41216.7|1
1731548500000|2024-11-14 01:41:40|41243.2|41223.2|41238.9|41218.9|41243.2|41223.2|41236.4|41216.4|1
1731548510000|2024-11-14 01:41:50|41236.7|41216.7|41238.9|41218.9|41239.2|41219.2|41236.7|41216.7|0
1731548520000|2024-11-14 01:42:00|41236.7|41216.7|41234.2|41214.2|41236.7|41216.7|41233.5|41213.5|13
1731548530000|2024-11-14 01:42:10|41236.4|41216.4|41239.6|41219.6|41241.7|41221.7|41236.4|41216.4|3
1731548540000|2024-11-14 01:42:20|41235.3|41215.3|41234.9|41214.9|41237.1|41217.1|41234.6|41214.6|7
1731548550000|2024-11-14 01:42:30|41237.1|41217.1|41239.6|41219.6|41239.6|41219.6|41237.1|41217.1|3
1731548560000|2024-11-14 01:42:40|41239.9|41219.9|41249.6|41229.6|41249.6|41229.6|41239.9|41219.9|6
1731548570000|2024-11-14 01:42:50|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|41244.9|41224.9|0
1731548580000|2024-11-14 01:43:00|41249.6|41229.6|41244.6|41224.6|41249.6|41229.6|41239.6|41219.6|0
1731548590000|2024-11-14 01:43:10|41244.9|41224.9|41247.4|41227.4|41247.4|41227.4|41244.6|41224.6|5
1731548600000|2024-11-14 01:43:20|41247.8|41227.8|41244.9|41224.9|41252.1|41232.1|41244.9|41224.9|10
1731548610000|2024-11-14 01:43:30|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41239.9|41219.9|2
1731548620000|2024-11-14 01:43:40|41241.7|41221.7|41232.1|41212.1|41241.7|41221.7|41229.9|41209.9|14
1731548630000|2024-11-14 01:43:50|41229.6|41209.6|41229.6|41209.6|41234.6|41214.6|41229.6|41209.6|7
1731548640000|2024-11-14 01:44:00|41224.9|41204.9|41219.6|41199.6|41227.4|41207.4|41219.6|41199.6|13
1731548650000|2024-11-14 01:44:10|41214.6|41194.6|41209.2|41189.2|41214.9|41194.9|41209.2|41189.2|14
1731548660000|2024-11-14 01:44:20|41207.1|41187.1|41204.6|41184.6|41209.6|41189.6|41204.6|41184.6|5
1731548670000|2024-11-14 01:44:30|41202.4|41182.4|41204.6|41184.6|41209.6|41189.6|41202.4|41182.4|12
1731548680000|2024-11-14 01:44:40|41204.9|41184.9|41204.6|41184.6|41209.6|41189.6|41204.6|41184.6|10
1731548690000|2024-11-14 01:44:50|41209.6|41189.6|41209.6|41189.6|41212.1|41192.1|41209.2|41189.2|14
1731548700000|2024-11-14 01:45:00|41209.2|41189.2|41199.6|41179.6|41209.2|41189.2|41199.2|41179.2|11
1731548710000|2024-11-14 01:45:10|41201.7|41181.7|41202.1|41182.1|41204.6|41184.6|41199.6|41179.6|7
1731548720000|2024-11-14 01:45:20|41204.2|41184.2|41207.1|41187.1|41207.1|41187.1|41199.6|41179.6|3
1731548730000|2024-11-14 01:45:30|41209.2|41189.2|41211.4|41191.4|41211.4|41191.4|41209.2|41189.2|1
1731548740000|2024-11-14 01:45:40|41209.3|41189.3|41204.6|41184.6|41209.3|41189.3|41204.6|41184.6|9
1731548750000|2024-11-14 01:45:50|41204.3|41184.3|41199.6|41179.6|41206.8|41186.8|41199.6|41179.6|4
1731548760000|2024-11-14 01:46:00|41201.8|41181.8|41207.1|41187.1|41207.1|41187.1|41201.8|41181.8|9
1731548770000|2024-11-14 01:46:10|41209.3|41189.3|41212.1|41192.1|41213.9|41193.9|41209.3|41189.3|2
1731548780000|2024-11-14 01:46:20|41211.8|41191.8|41219.3|41199.3|41221.8|41201.8|41211.8|41191.8|3
1731548790000|2024-11-14 01:46:30|41219.6|41199.6|41209.3|41189.3|41221.8|41201.8|41209.3|41189.3|5
1731548800000|2024-11-14 01:46:40|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41205|41185|0
1731548810000|2024-11-14 01:46:50|41205|41185|41209.6|41189.6|41209.6|41189.6|41205|41185|11
1731548820000|2024-11-14 01:47:00|41212.1|41192.1|41211.8|41191.8|41214.6|41194.6|41211.8|41191.8|15
1731548830000|2024-11-14 01:47:10|41212.1|41192.1|41214.3|41194.3|41214.6|41194.6|41209.6|41189.6|4
1731548840000|2024-11-14 01:47:20|41214.6|41194.6|41217.1|41197.1|41217.1|41197.1|41214.6|41194.6|2
1731548850000|2024-11-14 01:47:30|41219.3|41199.3|41222.1|41202.1|41222.1|41202.1|41219.3|41199.3|1
1731548860000|2024-11-14 01:47:40|41222.5|41202.5|41224.6|41204.6|41224.6|41204.6|41221.8|41201.8|1
1731548870000|2024-11-14 01:47:50|41224.3|41204.3|41225|41205|41225|41205|41220|41200|5
1731548880000|2024-11-14 01:48:00|41225.3|41205.3|41237.1|41217.1|41237.1|41217.1|41225.3|41205.3|6
1731548890000|2024-11-14 01:48:10|41241.8|41221.8|41244.3|41224.3|41249.3|41229.3|41241.8|41221.8|12
1731548900000|2024-11-14 01:48:20|41241.8|41221.8|41244.3|41224.3|41244.3|41224.3|41241.4|41221.4|2
1731548910000|2024-11-14 01:48:30|41242.1|41222.1|41245|41225|41245|41225|41239.6|41219.6|21
1731548920000|2024-11-14 01:48:40|41244.6|41224.6|41252.1|41232.1|41252.1|41232.1|41244.3|41224.3|5
1731548930000|2024-11-14 01:48:50|41254.6|41234.6|41251.4|41231.4|41254.6|41234.6|41251.4|41231.4|7
1731548940000|2024-11-14 01:49:00|41249.3|41229.3|41245|41225|41249.3|41229.3|41244.6|41224.6|5
1731548950000|2024-11-14 01:49:10|41245.3|41225.3|41247.1|41227.1|41250|41230|41245.3|41225.3|4
1731548960000|2024-11-14 01:49:20|41246.8|41226.8|41250|41230|41250|41230|41246.8|41226.8|4
1731548970000|2024-11-14 01:49:30|41249.6|41229.6|41245|41225|41249.6|41229.6|41244.6|41224.6|0
1731548980000|2024-11-14 01:49:40|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|0
1731548990000|2024-11-14 01:49:50|41249.6|41229.6|41247.5|41227.5|41250|41230|41247.5|41227.5|1
1731549000000|2024-11-14 01:50:00|41247.1|41227.1|41237.5|41217.5|41247.1|41227.1|41237.5|41217.5|5
1731549010000|2024-11-14 01:50:10|41237.1|41217.1|41235|41215|41239.6|41219.6|41235|41215|3
1731549020000|2024-11-14 01:50:20|41234.6|41214.6|41232.1|41212.1|41235|41215|41232.1|41212.1|0
1731549030000|2024-11-14 01:50:30|41230|41210|41225|41205|41234.6|41214.6|41225|41205|0
1731549040000|2024-11-14 01:50:40|41224.6|41204.6|41222.1|41202.1|41225|41205|41222.1|41202.1|0
1731549050000|2024-11-14 01:50:50|41224.3|41204.3|41219.6|41199.6|41225|41205|41219.3|41199.3|2
1731549060000|2024-11-14 01:51:00|41219.3|41199.3|41215|41195|41219.6|41199.6|41211.8|41191.8|3
1731549070000|2024-11-14 01:51:10|41217.1|41197.1|41230|41210|41230|41210|41215|41195|2
1731549080000|2024-11-14 01:51:20|41230.3|41210.3|41232.1|41212.1|41237.5|41217.5|41230.3|41210.3|0
1731549090000|2024-11-14 01:51:30|41229.6|41209.6|41235|41215|41235|41215|41229.6|41209.6|1
1731549100000|2024-11-14 01:51:40|41234.6|41214.6|41225|41205|41235|41215|41225|41205|2
1731549110000|2024-11-14 01:51:50|41229.6|41209.6|41229.6|41209.6|41230|41210|41225|41205|0
1731549120000|2024-11-14 01:52:00|41229.3|41209.3|41222.5|41202.5|41229.6|41209.6|41222.5|41202.5|0
1731549130000|2024-11-14 01:52:10|41222.8|41202.8|41215|41195|41225|41205|41215|41195|1
1731549140000|2024-11-14 01:52:20|41214.6|41194.6|41217.1|41197.1|41217.5|41197.5|41212.1|41192.1|5
1731549150000|2024-11-14 01:52:30|41215|41195|41220|41200|41220|41200|41215|41195|2
1731549160000|2024-11-14 01:52:40|41220.3|41200.3|41225|41205|41225|41205|41220.3|41200.3|1
1731549170000|2024-11-14 01:52:50|41224.6|41204.6|41224.3|41204.3|41225|41205|41224.3|41204.3|0
1731549180000|2024-11-14 01:53:00|41224.6|41204.6|41219.3|41199.3|41224.6|41204.6|41217.1|41197.1|1
1731549190000|2024-11-14 01:53:10|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41217.1|41197.1|0
1731549200000|2024-11-14 01:53:20|41219.3|41199.3|41211.4|41191.4|41219.3|41199.3|41211.4|41191.4|0
1731549210000|2024-11-14 01:53:30|41209.3|41189.3|41211.8|41191.8|41211.8|41191.8|41207.1|41187.1|16
1731549220000|2024-11-14 01:53:40|41212.1|41192.1|41209.3|41189.3|41212.1|41192.1|41209.3|41189.3|1
1731549230000|2024-11-14 01:53:50|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|0
1731549240000|2024-11-14 01:54:00|41209.3|41189.3|41207.1|41187.1|41210|41190|41207.1|41187.1|0
1731549250000|2024-11-14 01:54:10|41206.8|41186.8|41212.1|41192.1|41212.5|41192.5|41204.6|41184.6|6
1731549260000|2024-11-14 01:54:20|41209.6|41189.6|41207.1|41187.1|41209.6|41189.6|41207.1|41187.1|1
1731549270000|2024-11-14 01:54:30|41206.8|41186.8|41209.3|41189.3|41209.3|41189.3|41205|41185|2
1731549280000|2024-11-14 01:54:40|41208.9|41188.9|41200|41180|41208.9|41188.9|41200|41180|0
1731549290000|2024-11-14 01:54:50|41199.6|41179.6|41196.8|41176.8|41199.6|41179.6|41194.6|41174.6|11
1731549300000|2024-11-14 01:55:00|41194.6|41174.6|41193.9|41173.9|41194.6|41174.6|41193.9|41173.9|0
1731549310000|2024-11-14 01:55:10|41194.3|41174.3|41179.6|41159.6|41194.3|41174.3|41179.6|41159.6|7
1731549320000|2024-11-14 01:55:20|41179.3|41159.3|41178.9|41158.9|41181.1|41161.1|41174.6|41154.6|7
1731549330000|2024-11-14 01:55:30|41179.3|41159.3|41178.9|41158.9|41179.3|41159.3|41178.9|41158.9|3
1731549340000|2024-11-14 01:55:40|41178.6|41158.6|41178.9|41158.9|41179.3|41159.3|41176.4|41156.4|4
1731549350000|2024-11-14 01:55:50|41179.6|41159.6|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|1
1731549360000|2024-11-14 01:56:00|41179.6|41159.6|41191.1|41171.1|41191.1|41171.1|41178.9|41158.9|4
1731549370000|2024-11-14 01:56:10|41188.9|41168.9|41191.4|41171.4|41191.8|41171.8|41188.6|41168.6|3
1731549380000|2024-11-14 01:56:20|41189.3|41169.3|41193.6|41173.6|41193.9|41173.9|41188.9|41168.9|0
1731549390000|2024-11-14 01:56:30|41188.9|41168.9|41186.1|41166.1|41188.9|41168.9|41185.7|41165.7|1
1731549400000|2024-11-14 01:56:40|41185.7|41165.7|41188.6|41168.6|41191.4|41171.4|41185.7|41165.7|3
1731549410000|2024-11-14 01:56:50|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|41186.1|41166.1|0
1731549420000|2024-11-14 01:57:00|41188.6|41168.6|41188.6|41168.6|41189.3|41169.3|41186.1|41166.1|5
1731549430000|2024-11-14 01:57:10|41188.2|41168.2|41183.2|41163.2|41188.6|41168.6|41183.2|41163.2|4
1731549440000|2024-11-14 01:57:20|41181.1|41161.1|41176.1|41156.1|41181.1|41161.1|41174|41154|4
1731549450000|2024-11-14 01:57:30|41174|41154|41174|41154|41179|41159|41174|41154|2
1731549460000|2024-11-14 01:57:40|41173.6|41153.6|41168.3|41148.3|41173.6|41153.6|41168.3|41148.3|4
1731549470000|2024-11-14 01:57:50|41166.1|41146.1|41171.1|41151.1|41173.3|41153.3|41166.1|41146.1|3
1731549480000|2024-11-14 01:58:00|41173.6|41153.6|41168.6|41148.6|41174|41154|41168.6|41148.6|11
1731549490000|2024-11-14 01:58:10|41168.3|41148.3|41133.6|41113.6|41168.6|41148.6|41126.1|41106.1|42
1731549500000|2024-11-14 01:58:20|41131.5|41111.5|41138.6|41118.6|41138.6|41118.6|41131.1|41111.1|14
1731549510000|2024-11-14 01:58:30|41139|41119|41141.5|41121.5|41141.5|41121.5|41138.3|41118.3|3
1731549520000|2024-11-14 01:58:40|41141.1|41121.1|41138.6|41118.6|41144|41124|41136.1|41116.1|0
1731549530000|2024-11-14 01:58:50|41139|41119|41138.6|41118.6|41139|41119|41138.6|41118.6|1
1731549540000|2024-11-14 01:59:00|41139|41119|41133.6|41113.6|41143.6|41123.6|41133.6|41113.6|35
1731549550000|2024-11-14 01:59:10|41131.1|41111.1|41143.6|41123.6|41146.1|41126.1|41131.1|41111.1|91
1731549560000|2024-11-14 01:59:20|41141.5|41121.5|41143.6|41123.6|41144|41124|41141.1|41121.1|3
1731549570000|2024-11-14 01:59:30|41141.1|41121.1|41143.6|41123.6|41144|41124|41141.1|41121.1|10
1731549580000|2024-11-14 01:59:40|41144|41124|41141.1|41121.1|41144|41124|41138.6|41118.6|10
1731549590000|2024-11-14 01:59:50|41143.6|41123.6|41146.1|41126.1|41149|41129|41143.6|41123.6|6
1731549600000|2024-11-14 02:00:00|41144|41124|41139|41119|41148.6|41128.6|41139|41119|12
1731549610000|2024-11-14 02:00:10|41141.1|41121.1|41148.6|41128.6|41149.7|41129.7|41141.1|41121.1|8
1731549620000|2024-11-14 02:00:20|41149|41129|41136.1|41116.1|41149|41129|41136.1|41116.1|18
1731549630000|2024-11-14 02:00:30|41136.8|41116.8|41131.1|41111.1|41141.1|41121.1|41126.1|41106.1|10
1731549640000|2024-11-14 02:00:40|41133.3|41113.3|41128.6|41108.6|41136.1|41116.1|41128.6|41108.6|3
1731549650000|2024-11-14 02:00:50|41126.5|41106.5|41129|41109|41131.5|41111.5|41126.5|41106.5|8
1731549660000|2024-11-14 02:01:00|41133.6|41113.6|41126.1|41106.1|41133.6|41113.6|41126.1|41106.1|13
1731549670000|2024-11-14 02:01:10|41124|41104|41118.6|41098.6|41124|41104|41113.3|41093.3|32
1731549680000|2024-11-14 02:01:20|41116.5|41096.5|41116.1|41096.1|41121.1|41101.1|41116.1|41096.1|6
1731549690000|2024-11-14 02:01:30|41113.6|41093.6|41098.6|41078.6|41113.6|41093.6|41096.1|41076.1|21
1731549700000|2024-11-14 02:01:40|41099|41079|41098.6|41078.6|41101.1|41081.1|41093.6|41073.6|11
1731549710000|2024-11-14 02:01:50|41100.8|41080.8|41103.3|41083.3|41106.5|41086.5|41100.8|41080.8|10
1731549720000|2024-11-14 02:02:00|41098.3|41078.3|41100.8|41080.8|41102.9|41082.9|41094|41074|21
1731549730000|2024-11-14 02:02:10|41100.4|41080.4|41098.3|41078.3|41102.9|41082.9|41097.9|41077.9|11
1731549740000|2024-11-14 02:02:20|41100.4|41080.4|41098.3|41078.3|41100.4|41080.4|41095.4|41075.4|4
1731549750000|2024-11-14 02:02:30|41100.4|41080.4|41102.9|41082.9|41105.4|41085.4|41100.4|41080.4|4
1731549760000|2024-11-14 02:02:40|41105.4|41085.4|41095.4|41075.4|41105.4|41085.4|41093.3|41073.3|14
1731549770000|2024-11-14 02:02:50|41097.6|41077.6|41102.9|41082.9|41102.9|41082.9|41097.6|41077.6|5
1731549780000|2024-11-14 02:03:00|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|8
1731549790000|2024-11-14 02:03:10|41102.9|41082.9|41115.8|41095.8|41115.8|41095.8|41102.6|41082.6|15
1731549800000|2024-11-14 02:03:20|41117.9|41097.9|41115.4|41095.4|41125.4|41105.4|41112.9|41092.9|11
1731549810000|2024-11-14 02:03:30|41113.3|41093.3|41110.4|41090.4|41115.4|41095.4|41110.4|41090.4|6
1731549820000|2024-11-14 02:03:40|41107.9|41087.9|41113.3|41093.3|41113.3|41093.3|41107.9|41087.9|8
1731549830000|2024-11-14 02:03:50|41110.4|41090.4|41110.4|41090.4|41115.4|41095.4|41110.4|41090.4|5
1731549840000|2024-11-14 02:04:00|41105.4|41085.4|41105.4|41085.4|41105.4|41085.4|41100.4|41080.4|11
1731549850000|2024-11-14 02:04:10|41103.3|41083.3|41100.1|41080.1|41105.4|41085.4|41097.9|41077.9|19
1731549860000|2024-11-14 02:04:20|41095.8|41075.8|41094.7|41074.7|41097.9|41077.9|41094.7|41074.7|4
1731549870000|2024-11-14 02:04:30|41097.6|41077.6|41104.7|41084.7|41104.7|41084.7|41097.6|41077.6|6
1731549880000|2024-11-14 02:04:40|41102.6|41082.6|41104.7|41084.7|41107.2|41087.2|41102.2|41082.2|1
1731549890000|2024-11-14 02:04:50|41104.4|41084.4|41099.7|41079.7|41104.7|41084.7|41099.7|41079.7|3
1731549900000|2024-11-14 02:05:00|||||||||6
1731549910000|2024-11-14 02:05:10|41097.2|41077.2|41097.2|41077.2|41097.2|41077.2|41094.7|41074.7|10
1731549920000|2024-11-14 02:05:20|41092.9|41072.9|41095.4|41075.4|41097.6|41077.6|41092.9|41072.9|9
1731549930000|2024-11-14 02:05:30|41092.9|41072.9|41093.3|41073.3|41093.3|41073.3|41090.4|41070.4|8
1731549940000|2024-11-14 02:05:40|41092.9|41072.9|41085.4|41065.4|41093.3|41073.3|41085.4|41065.4|2
1731549950000|2024-11-14 02:05:50|41085.1|41065.1|41088.3|41068.3|41088.3|41068.3|41082.9|41062.9|0
1731549960000|2024-11-14 02:06:00|41090.4|41070.4|41085.4|41065.4|41090.4|41070.4|41080.4|41060.4|12
1731549970000|2024-11-14 02:06:10|41080.4|41060.4|41085.4|41065.4|41085.4|41065.4|41080.4|41060.4|9
1731549980000|2024-11-14 02:06:20|41087.9|41067.9|41087.9|41067.9|41090.4|41070.4|41085.8|41065.8|1
1731549990000|2024-11-14 02:06:30|41090.4|41070.4|41092.9|41072.9|41092.9|41072.9|41088.3|41068.3|11
1731550000000|2024-11-14 02:06:40|41095.1|41075.1|41103.3|41083.3|41103.3|41083.3|41095.1|41075.1|3
1731550010000|2024-11-14 02:06:50|41105.8|41085.8|41111.1|41091.1|41111.1|41091.1|41105.8|41085.8|3
1731550020000|2024-11-14 02:07:00|41110.8|41090.8|41107.9|41087.9|41110.8|41090.8|41107.9|41087.9|2
1731550030000|2024-11-14 02:07:10|41108.3|41088.3|41102.6|41082.6|41108.3|41088.3|41102.6|41082.6|2
1731550040000|2024-11-14 02:07:20|41097.9|41077.9|41088.3|41068.3|41097.9|41077.9|41088.3|41068.3|10
1731550050000|2024-11-14 02:07:30|41087.9|41067.9|41092.9|41072.9|41092.9|41072.9|41087.9|41067.9|0
1731550060000|2024-11-14 02:07:40|41093.3|41073.3|41098.3|41078.3|41098.6|41078.6|41093.3|41073.3|2
1731550070000|2024-11-14 02:07:50|41100.8|41080.8|41105.4|41085.4|41105.4|41085.4|41100.4|41080.4|8
1731550080000|2024-11-14 02:08:00|41103.3|41083.3|41102.9|41082.9|41103.3|41083.3|41095.4|41075.4|6
1731550090000|2024-11-14 02:08:10|41100.4|41080.4|41102.9|41082.9|41103.3|41083.3|41098.3|41078.3|0
1731550100000|2024-11-14 02:08:20|41102.6|41082.6|41102.9|41082.9|41102.9|41082.9|41097.9|41077.9|1
1731550110000|2024-11-14 02:08:30|41102.6|41082.6|41102.9|41082.9|41103.3|41083.3|41098.3|41078.3|3
1731550120000|2024-11-14 02:08:40|41102.6|41082.6|41102.9|41082.9|41103.3|41083.3|41100.4|41080.4|1
1731550130000|2024-11-14 02:08:50|41100.4|41080.4|41102.9|41082.9|41102.9|41082.9|41100.4|41080.4|3
1731550140000|2024-11-14 02:09:00|41100.4|41080.4|41103.3|41083.3|41103.3|41083.3|41098.3|41078.3|3
1731550150000|2024-11-14 02:09:10|41102.9|41082.9|41103|41083|41105.5|41085.5|41102.9|41082.9|0
1731550160000|2024-11-14 02:09:20|41103.3|41083.3|41105.8|41085.8|41105.8|41085.8|41103|41083|2
1731550170000|2024-11-14 02:09:30|41105.5|41085.5|41098.7|41078.7|41105.5|41085.5|41098.7|41078.7|2
1731550180000|2024-11-14 02:09:40|41098.3|41078.3|41098.3|41078.3|41100.8|41080.8|41098.3|41078.3|0
1731550190000|2024-11-14 02:09:50|41098.7|41078.7|41093.3|41073.3|41098.7|41078.7|41088.7|41068.7|8
1731550200000|2024-11-14 02:10:00|41093|41073|41092.6|41072.6|41095.5|41075.5|41092.3|41072.3|4
1731550210000|2024-11-14 02:10:10|41090.5|41070.5|41078|41058|41090.5|41070.5|41078|41058|2
1731550220000|2024-11-14 02:10:20|41078.3|41058.3|41073.3|41053.3|41078.3|41058.3|41073.3|41053.3|11
1731550230000|2024-11-14 02:10:30|41073|41053|41065.8|41045.8|41073|41053|41065.8|41045.8|22
1731550240000|2024-11-14 02:10:40|41065.5|41045.5|41053.3|41033.3|41065.5|41045.5|41049|41029|14
1731550250000|2024-11-14 02:10:50|41055.5|41035.5|41055.5|41035.5|41055.8|41035.8|41053.3|41033.3|3
1731550260000|2024-11-14 02:11:00|41055.8|41035.8|41058.3|41038.3|41058.3|41038.3|41055.5|41035.5|2
1731550270000|2024-11-14 02:11:10|41060.8|41040.8|41070.8|41050.8|41070.8|41050.8|41060.8|41040.8|10
1731550280000|2024-11-14 02:11:20|41073|41053|41075.5|41055.5|41078|41058|41073|41053|2
1731550290000|2024-11-14 02:11:30|41075.8|41055.8|41075.8|41055.8|41078.3|41058.3|41075.5|41055.5|2
1731550300000|2024-11-14 02:11:40|41078|41058|41073|41053|41078|41058|41073|41053|2
1731550310000|2024-11-14 02:11:50|41073.3|41053.3|41073|41053|41075.5|41055.5|41068.3|41048.3|6
1731550320000|2024-11-14 02:12:00|41070.8|41050.8|41063|41043|41073|41053|41063|41043|1
1731550330000|2024-11-14 02:12:10|41060.8|41040.8|41048.3|41028.3|41060.8|41040.8|41048.3|41028.3|3
1731550340000|2024-11-14 02:12:20|41050.5|41030.5|41058|41038|41058|41038|41048|41028|3
1731550350000|2024-11-14 02:12:30|41058.3|41038.3|41068|41048|41068|41048|41058.3|41038.3|5
1731550360000|2024-11-14 02:12:40|41067.6|41047.6|41068.3|41048.3|41068.7|41048.7|41063|41043|5
1731550370000|2024-11-14 02:12:50|41068|41048|41063|41043|41068.3|41048.3|41063|41043|5
1731550380000|2024-11-14 02:13:00|41058.3|41038.3|41057.6|41037.6|41058.3|41038.3|41057.6|41037.6|2
1731550390000|2024-11-14 02:13:10|41058|41038|41048.3|41028.3|41058|41038|41048.3|41028.3|1
1731550400000|2024-11-14 02:13:20|41048.7|41028.7|41043.7|41023.7|41048.7|41028.7|41043.7|41023.7|7
1731550410000|2024-11-14 02:13:30|41043.3|41023.3|41043.7|41023.7|41043.7|41023.7|41041.2|41021.2|8
1731550420000|2024-11-14 02:13:40|41043.3|41023.3|41043.3|41023.3|41046.2|41026.2|41043|41023|2
1731550430000|2024-11-14 02:13:50|41043.7|41023.7|41043.3|41023.3|41043.7|41023.7|41043.3|41023.3|2
1731550440000|2024-11-14 02:14:00|41043|41023|41035.5|41015.5|41043|41023|41033.3|41013.3|10
1731550450000|2024-11-14 02:14:10|41038|41018|41038|41018|41038.3|41018.3|41035.8|41015.8|4
1731550460000|2024-11-14 02:14:20|41035.5|41015.5|41033|41013|41038|41018|41033|41013|15
1731550470000|2024-11-14 02:14:30|41033.3|41013.3|41035.5|41015.5|41035.5|41015.5|41033|41013|13
1731550480000|2024-11-14 02:14:40|41033.3|41013.3|41038.3|41018.3|41038.3|41018.3|41033|41013|3
1731550490000|2024-11-14 02:14:50|41040.5|41020.5|41028.3|41008.3|41043.3|41023.3|41028.3|41008.3|66
1731550500000|2024-11-14 02:15:00|41030.5|41010.5|41030.5|41010.5|41033.3|41013.3|41030.5|41010.5|51
1731550510000|2024-11-14 02:15:10|41031.2|41011.2|41033.3|41013.3|41033.3|41013.3|41031.2|41011.2|5
1731550520000|2024-11-14 02:15:20|41033.7|41013.7|41038|41018|41038|41018|41033.3|41013.3|2
1731550530000|2024-11-14 02:15:30|41040.5|41020.5|41048|41028|41048|41028|41040.5|41020.5|17
1731550540000|2024-11-14 02:15:40|41050.1|41030.1|41053|41033|41053|41033|41048|41028|3
1731550550000|2024-11-14 02:15:50|41052.6|41032.6|41048|41028|41052.6|41032.6|41048|41028|2
1731550560000|2024-11-14 02:16:00|41050.5|41030.5|41053|41033|41053|41033|41050.5|41030.5|4
1731550570000|2024-11-14 02:16:10|41050.5|41030.5|41050.5|41030.5|41053|41033|41050.5|41030.5|0
1731550580000|2024-11-14 02:16:20|41048|41028|41040.5|41020.5|41048|41028|41040.5|41020.5|6
1731550590000|2024-11-14 02:16:30|41040.8|41020.8|41043|41023|41043|41023|41040.5|41020.5|0
1731550600000|2024-11-14 02:16:40|41045.1|41025.1|41045.5|41025.5|41045.8|41025.8|41045.1|41025.1|7
1731550610000|2024-11-14 02:16:50|41045.8|41025.8|41048|41028|41048|41028|41045.5|41025.5|2
1731550620000|2024-11-14 02:17:00|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41045.5|41025.5|0
1731550630000|2024-11-14 02:17:10|||||||||1
1731550640000|2024-11-14 02:17:20|41045.5|41025.5|41038|41018|41045.5|41025.5|41038|41018|7
1731550650000|2024-11-14 02:17:30|41040.5|41020.5|41037.6|41017.6|41040.5|41020.5|41037.6|41017.6|1
1731550660000|2024-11-14 02:17:40|41040.1|41020.1|41040.5|41020.5|41040.5|41020.5|41040.1|41020.1|4
1731550670000|2024-11-14 02:17:50|41040.8|41020.8|41045.1|41025.1|41045.1|41025.1|41040.8|41020.8|3
1731550680000|2024-11-14 02:18:00|41045.5|41025.5|41040.5|41020.5|41048.3|41028.3|41040.5|41020.5|12
1731550690000|2024-11-14 02:18:10|41040.1|41020.1|41038|41018|41040.5|41020.5|41038|41018|2
1731550700000|2024-11-14 02:18:20|41038.3|41018.3|41038.3|41018.3|41040.8|41020.8|41038|41018|1
1731550710000|2024-11-14 02:18:30|41040.8|41020.8|41043|41023|41043|41023|41040.5|41020.5|2
1731550720000|2024-11-14 02:18:40|41043.3|41023.3|41038.3|41018.3|41043.3|41023.3|41038.3|41018.3|30
1731550730000|2024-11-14 02:18:50|41038|41018|41038|41018|41038.3|41018.3|41035.5|41015.5|0
1731550740000|2024-11-14 02:19:00|41035.5|41015.5|41033.3|41013.3|41035.5|41015.5|41033|41013|6
1731550750000|2024-11-14 02:19:10|41033.7|41013.7|41035.8|41015.8|41035.8|41015.8|41033.7|41013.7|3
1731550760000|2024-11-14 02:19:20|41036.2|41016.2|41045.5|41025.5|41045.5|41025.5|41035.8|41015.8|0
1731550770000|2024-11-14 02:19:30|41045.8|41025.8|41048.7|41028.7|41050.8|41030.8|41045.8|41025.8|6
1731550780000|2024-11-14 02:19:40|41046.2|41026.2|41048.7|41028.7|41048.7|41028.7|41046.2|41026.2|0
1731550790000|2024-11-14 02:19:50|41048.3|41028.3|41048.7|41028.7|41048.7|41028.7|41045.8|41025.8|5
1731550800000|2024-11-14 02:20:00|41046.2|41026.2|41041.2|41021.2|41046.2|41026.2|41041.2|41021.2|4
1731550810000|2024-11-14 02:20:10|41043.7|41023.7|41041.2|41021.2|41043.7|41023.7|41041.2|41021.2|3
1731550820000|2024-11-14 02:20:20|41039.1|41019.1|41039.4|41019.4|41043.7|41023.7|41039.1|41019.1|5
1731550830000|2024-11-14 02:20:30|41039.1|41019.1|41039.1|41019.1|41044.1|41024.1|41039.1|41019.1|0
1731550840000|2024-11-14 02:20:40|41041.6|41021.6|41044.1|41024.1|41044.1|41024.1|41041.6|41021.6|6
1731550850000|2024-11-14 02:20:50|41043.7|41023.7|41048.7|41028.7|41048.7|41028.7|41043.7|41023.7|10
1731550860000|2024-11-14 02:21:00|41049.4|41029.4|41056.6|41036.6|41056.6|41036.6|41049.4|41029.4|13
1731550870000|2024-11-14 02:21:10|||||||||2
1731550890000|2024-11-14 02:21:30|||||||||4
1731550900000|2024-11-14 02:21:40|41056.2|41036.2|41058.7|41038.7|41059.1|41039.1|41056.2|41036.2|0
1731550910000|2024-11-14 02:21:50|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41058.7|41038.7|1
1731550930000|2024-11-14 02:22:10|41058.7|41038.7|41055.9|41035.9|41058.7|41038.7|41055.9|41035.9|3
1731550940000|2024-11-14 02:22:20|41053.7|41033.7|41046.6|41026.6|41053.7|41033.7|41046.2|41026.2|7
1731550950000|2024-11-14 02:22:30|41048.7|41028.7|41049.1|41029.1|41049.1|41029.1|41048.7|41028.7|2
1731550960000|2024-11-14 02:22:40|41048.7|41028.7|41044.1|41024.1|41049.1|41029.1|41044.1|41024.1|2
1731550970000|2024-11-14 02:22:50|41046.9|41026.9|41051.6|41031.6|41051.6|41031.6|41046.9|41026.9|8
1731550980000|2024-11-14 02:23:00|41051.2|41031.2|41048.4|41028.4|41051.2|41031.2|41048|41028|5
1731550990000|2024-11-14 02:23:10|41048|41028|41048|41028|41048|41028|41045.9|41025.9|1
1731551000000|2024-11-14 02:23:20|41043.7|41023.7|41048|41028|41048.4|41028.4|41043.7|41023.7|2
1731551010000|2024-11-14 02:23:30|41048.4|41028.4|41048.4|41028.4|41048.4|41028.4|41048|41028|0
1731551020000|2024-11-14 02:23:40|41048|41028|41048|41028|41048|41028|41048|41028|1
1731551030000|2024-11-14 02:23:50|41048.4|41028.4|41048|41028|41048.4|41028.4|41048|41028|0
1731551040000|2024-11-14 02:24:00|41045.5|41025.5|41043|41023|41045.5|41025.5|41043|41023|0
1731551050000|2024-11-14 02:24:10|||||||||1
1731551060000|2024-11-14 02:24:20|41040.9|41020.9|41038.4|41018.4|41040.9|41020.9|41038.4|41018.4|1
1731551070000|2024-11-14 02:24:30|41038|41018|41038.4|41018.4|41038.4|41018.4|41038|41018|8
1731551080000|2024-11-14 02:24:40|41038.7|41018.7|41045.9|41025.9|41045.9|41025.9|41038.4|41018.4|9
1731551090000|2024-11-14 02:24:50|41046.2|41026.2|41050.5|41030.5|41050.5|41030.5|41045.9|41025.9|2
1731551100000|2024-11-14 02:25:00|41048|41028|41043|41023|41048|41028|41043|41023|1
1731551110000|2024-11-14 02:25:10|41040.9|41020.9|41040.9|41020.9|41043|41023|41040.5|41020.5|2
1731551120000|2024-11-14 02:25:20|41040.5|41020.5|41040.9|41020.9|41043|41023|41040.5|41020.5|3
1731551130000|2024-11-14 02:25:30|41040.5|41020.5|41043|41023|41043|41023|41040.5|41020.5|1
1731551140000|2024-11-14 02:25:40|41040.5|41020.5|41038|41018|41040.9|41020.9|41038|41018|9
1731551150000|2024-11-14 02:25:50|41038.4|41018.4|41038|41018|41040.5|41020.5|41035.5|41015.5|18
1731551160000|2024-11-14 02:26:00|41038.4|41018.4|41043|41023|41043|41023|41038.4|41018.4|2
1731551170000|2024-11-14 02:26:10|41043.4|41023.4|41043|41023|41048|41028|41043|41023|5
1731551180000|2024-11-14 02:26:20|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|0
1731551190000|2024-11-14 02:26:30|41043|41023|41043|41023|41043|41023|41043|41023|0
1731551200000|2024-11-14 02:26:40|41042.7|41022.7|41038|41018|41042.7|41022.7|41038|41018|5
1731551210000|2024-11-14 02:26:50|41038.4|41018.4|41043|41023|41043|41023|41038.4|41018.4|0
1731551220000|2024-11-14 02:27:00|41040.5|41020.5|41035.5|41015.5|41043|41023|41035.5|41015.5|2
1731551230000|2024-11-14 02:27:10|41038|41018|41038.4|41018.4|41038.4|41018.4|41038|41018|2
1731551240000|2024-11-14 02:27:20|41040.5|41020.5|41038.4|41018.4|41040.5|41020.5|41038.4|41018.4|0
1731551250000|2024-11-14 02:27:30|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41038.4|41018.4|1
1731551260000|2024-11-14 02:27:40|41040.9|41020.9|41040.9|41020.9|41040.9|41020.9|41040.9|41020.9|0
1731551270000|2024-11-14 02:27:50|41042.7|41022.7|41043.4|41023.4|41043.4|41023.4|41040.5|41020.5|1
1731551280000|2024-11-14 02:28:00|41043|41023|41040.5|41020.5|41043.4|41023.4|41040.5|41020.5|1
1731551290000|2024-11-14 02:28:10|41040.9|41020.9|41045.5|41025.5|41045.5|41025.5|41040.9|41020.9|9
1731551300000|2024-11-14 02:28:20|41048|41028|41053|41033|41053|41033|41048|41028|5
1731551310000|2024-11-14 02:28:30|41050.5|41030.5|41053|41033|41053|41033|41050.5|41030.5|0
1731551320000|2024-11-14 02:28:40|41052.7|41032.7|41050.5|41030.5|41052.7|41032.7|41048.4|41028.4|1
1731551330000|2024-11-14 02:28:50|41048.4|41028.4|41048.4|41028.4|41053|41033|41048|41028|1
1731551340000|2024-11-14 02:29:00|41048|41028|41045.2|41025.2|41048.4|41028.4|41044.8|41024.8|1
1731551350000|2024-11-14 02:29:10|41044.8|41024.8|41037.7|41017.7|41044.8|41024.8|41037.7|41017.7|0
1731551360000|2024-11-14 02:29:20|41038|41018|41037.7|41017.7|41038|41018|41037.7|41017.7|1
1731551370000|2024-11-14 02:29:30|41038.4|41018.4|41033.7|41013.7|41038.4|41018.4|41033.7|41013.7|3
1731551380000|2024-11-14 02:29:40|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41033.7|41013.7|0
1731551390000|2024-11-14 02:29:50|41033.7|41013.7|41033.7|41013.7|41034.1|41014.1|41033.7|41013.7|0
1731551400000|2024-11-14 02:30:00|41034.1|41014.1|41039.1|41019.1|41040.9|41020.9|41030.9|41010.9|22
1731551410000|2024-11-14 02:30:10|41041.2|41021.2|41044.1|41024.1|41044.1|41024.1|41039.4|41019.4|6
1731551420000|2024-11-14 02:30:20|41041.9|41021.9|41044.1|41024.1|41044.4|41024.4|41039.4|41019.4|6
1731551430000|2024-11-14 02:30:30|41041.9|41021.9|41039.8|41019.8|41044.4|41024.4|41039.4|41019.4|2
1731551440000|2024-11-14 02:30:40|41039.4|41019.4|41044.4|41024.4|41044.4|41024.4|41039.4|41019.4|0
1731551450000|2024-11-14 02:30:50|41042.3|41022.3|41044.8|41024.8|41044.8|41024.8|41039.4|41019.4|3
1731551460000|2024-11-14 02:31:00|41044.4|41024.4|41044.4|41024.4|41047.3|41027.3|41044.1|41024.1|20
1731551470000|2024-11-14 02:31:10|41042.3|41022.3|41044.4|41024.4|41044.8|41024.8|41039.4|41019.4|0
1731551480000|2024-11-14 02:31:20|41044.1|41024.1|41044.8|41024.8|41045.1|41025.1|41044.1|41024.1|1
1731551490000|2024-11-14 02:31:30|41046.9|41026.9|41049.8|41029.8|41049.8|41029.8|41044.8|41024.8|9
1731551500000|2024-11-14 02:31:40|41049.4|41029.4|41054.8|41034.8|41057|41037|41049.4|41029.4|6
1731551510000|2024-11-14 02:31:50|41054.5|41034.5|41057|41037|41059.5|41039.5|41054.5|41034.5|3
1731551520000|2024-11-14 02:32:00|41054.5|41034.5|41054.8|41034.8|41059.5|41039.5|41054.5|41034.5|17
1731551530000|2024-11-14 02:32:10|41054.5|41034.5|41054.1|41034.1|41054.5|41034.5|41052|41032|5
1731551540000|2024-11-14 02:32:20|41054.5|41034.5|41052|41032|41054.5|41034.5|41052|41032|2
1731551550000|2024-11-14 02:32:30|41051.6|41031.6|41051.3|41031.3|41052|41032|41050.9|41030.9|4
1731551560000|2024-11-14 02:32:40|41053.8|41033.8|41048.8|41028.8|41053.8|41033.8|41048.8|41028.8|5
1731551570000|2024-11-14 02:32:50|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|1
1731551580000|2024-11-14 02:33:00|41044.1|41024.1|41039.5|41019.5|41044.1|41024.1|41039.1|41019.1|0
1731551590000|2024-11-14 02:33:10|41039.8|41019.8|41034.1|41014.1|41039.8|41019.8|41034.1|41014.1|4
1731551600000|2024-11-14 02:33:20|41034.5|41014.5|41027.3|41007.3|41034.5|41014.5|41027.3|41007.3|2
1731551610000|2024-11-14 02:33:30|41027|41007|41024.8|41004.8|41027|41007|41022.3|41002.3|5
1731551620000|2024-11-14 02:33:40|41025.2|41005.2|41034.5|41014.5|41034.5|41014.5|41024.8|41004.8|4
1731551630000|2024-11-14 02:33:50|41036.6|41016.6|41037|41017|41039.1|41019.1|41036.6|41016.6|1
1731551640000|2024-11-14 02:34:00|41039.5|41019.5|41039.1|41019.1|41039.8|41019.8|41034.8|41014.8|9
1731551650000|2024-11-14 02:34:10|41034.8|41014.8|41029.8|41009.8|41034.8|41014.8|41029.8|41009.8|8
1731551660000|2024-11-14 02:34:20|41030.2|41010.2|41029.8|41009.8|41030.2|41010.2|41029.5|41009.5|3
1731551670000|2024-11-14 02:34:30|41034.1|41014.1|41030.2|41010.2|41034.1|41014.1|41029.8|41009.8|5
1731551680000|2024-11-14 02:34:40|41029.8|41009.8|41029.8|41009.8|41034.5|41014.5|41029.5|41009.5|6
1731551690000|2024-11-14 02:34:50|41027.7|41007.7|41017.7|40997.7|41029.8|41009.8|41017.7|40997.7|8
1731551700000|2024-11-14 02:35:00|41009.8|40989.8|41001.6|40981.6|41009.8|40989.8|40999.8|40979.8|40
1731551710000|2024-11-14 02:35:10|41002|40982|41003.8|40983.8|41004.1|40984.1|41001.6|40981.6|1
1731551720000|2024-11-14 02:35:20|41001.6|40981.6|40998.8|40978.8|41003.8|40983.8|40993.8|40973.8|9
1731551730000|2024-11-14 02:35:30|40998.4|40978.4|40998.4|40978.4|41003.1|40983.1|40998.1|40978.1|4
1731551740000|2024-11-14 02:35:40|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|40998.1|40978.1|2
1731551750000|2024-11-14 02:35:50|40995.9|40975.9|40988.4|40968.4|40995.9|40975.9|40987.7|40967.7|7
1731551760000|2024-11-14 02:36:00|40988.8|40968.8|40988.4|40968.4|40993.4|40973.4|40988.4|40968.4|4
1731551770000|2024-11-14 02:36:10|40990.6|40970.6|40990.2|40970.2|40993.4|40973.4|40990.2|40970.2|6
1731551780000|2024-11-14 02:36:20|40990.6|40970.6|40988.4|40968.4|40993.1|40973.1|40987.7|40967.7|7
1731551790000|2024-11-14 02:36:30|40987.7|40967.7|40985.6|40965.6|40988.1|40968.1|40985.6|40965.6|2
1731551800000|2024-11-14 02:36:40|40985.2|40965.2|40985.6|40965.6|40988.4|40968.4|40985.2|40965.2|3
1731551810000|2024-11-14 02:36:50|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40983.4|40963.4|4
1731551820000|2024-11-14 02:37:00|40987.7|40967.7|40973.4|40953.4|40987.7|40967.7|40973.4|40953.4|9
1731551830000|2024-11-14 02:37:10|40972.7|40952.7|40963.1|40943.1|40972.7|40952.7|40960.6|40940.6|29
1731551840000|2024-11-14 02:37:20|40965.6|40945.6|40981.3|40961.3|40981.3|40961.3|40960.6|40940.6|8
1731551850000|2024-11-14 02:37:30|40980.9|40960.9|40983.4|40963.4|40986.3|40966.3|40980.9|40960.9|4
1731551860000|2024-11-14 02:37:40|40987.7|40967.7|40983.4|40963.4|40988.1|40968.1|40983.4|40963.4|0
1731551870000|2024-11-14 02:37:50|40983.1|40963.1|40983.4|40963.4|40983.8|40963.8|40982.7|40962.7|12
1731551880000|2024-11-14 02:38:00|40981.3|40961.3|40973.4|40953.4|40981.3|40961.3|40973.4|40953.4|80
1731551890000|2024-11-14 02:38:10|40975.9|40955.9|40973.4|40953.4|40978.4|40958.4|40973.4|40953.4|10
1731551900000|2024-11-14 02:38:20|40971.3|40951.3|40958.4|40938.4|40971.3|40951.3|40958.4|40938.4|15
1731551910000|2024-11-14 02:38:30|40958.1|40938.1|40958.4|40938.4|40958.4|40938.4|40958.1|40938.1|5
1731551920000|2024-11-14 02:38:40|40960.6|40940.6|40958.4|40938.4|40963.1|40943.1|40953.4|40933.4|11
1731551930000|2024-11-14 02:38:50|40958.8|40938.8|40960.9|40940.9|40963.4|40943.4|40958.8|40938.8|0
1731551940000|2024-11-14 02:39:00|40963.1|40943.1|40968.4|40948.4|40968.8|40948.8|40958.4|40938.4|7
1731551950000|2024-11-14 02:39:10|40968.8|40948.8|40973.8|40953.8|40973.8|40953.8|40968.4|40948.4|0
1731551960000|2024-11-14 02:39:20|40974.1|40954.1|40978.4|40958.4|40978.4|40958.4|40973.4|40953.4|2
1731551970000|2024-11-14 02:39:30|40974.1|40954.1|40973.8|40953.8|40978.4|40958.4|40973.4|40953.4|6
1731551980000|2024-11-14 02:39:40|40973.4|40953.4|40978.4|40958.4|40978.4|40958.4|40973.4|40953.4|7
1731551990000|2024-11-14 02:39:50|40975.9|40955.9|40973.4|40953.4|40975.9|40955.9|40973.1|40953.1|18
1731552000000|2024-11-14 02:40:00|40975.6|40955.6|40968.1|40948.1|40975.6|40955.6|40968.1|40948.1|3
1731552010000|2024-11-14 02:40:10|40963.4|40943.4|40968.4|40948.4|40968.4|40948.4|40963.1|40943.1|7
1731552020000|2024-11-14 02:40:20|40965.9|40945.9|40965.9|40945.9|40968.1|40948.1|40965.9|40945.9|8
1731552030000|2024-11-14 02:40:30|40966.3|40946.3|40963.4|40943.4|40970.6|40950.6|40963.1|40943.1|8
1731552040000|2024-11-14 02:40:40|40963.1|40943.1|40963.4|40943.4|40970.6|40950.6|40963.1|40943.1|5
1731552050000|2024-11-14 02:40:50|40965.6|40945.6|40958.4|40938.4|40965.6|40945.6|40955.6|40935.6|7
1731552060000|2024-11-14 02:41:00|40960.6|40940.6|40955.6|40935.6|40960.9|40940.9|40955.6|40935.6|9
1731552070000|2024-11-14 02:41:10|40958.4|40938.4|40945.6|40925.6|40958.4|40938.4|40943.1|40923.1|16
1731552080000|2024-11-14 02:41:20|40941.3|40921.3|40816.7|40796.7|40941.3|40921.3|40809.9|40789.9|149
1731552090000|2024-11-14 02:41:30|40819.2|40799.2|40806.7|40786.7|40819.2|40799.2|40781.7|40761.7|120
1731552100000|2024-11-14 02:41:40|40808.8|40788.8|40792|40772|40813.8|40793.8|40789.9|40769.9|77
1731552110000|2024-11-14 02:41:50|40792.4|40772.4|40794.5|40774.5|40797|40777|40791.7|40771.7|57
1731552120000|2024-11-14 02:42:00|40792|40772|40824.9|40804.9|40829.5|40809.5|40789.9|40769.9|74
1731552130000|2024-11-14 02:42:10|40827|40807|40812|40792|40827|40807|40807|40787|35
1731552140000|2024-11-14 02:42:20|40812.4|40792.4|40827|40807|40827.4|40807.4|40812.4|40792.4|33
1731552150000|2024-11-14 02:42:30|40827.4|40807.4|40834.5|40814.5|40834.5|40814.5|40824.5|40804.5|54
1731552160000|2024-11-14 02:42:40|40834.2|40814.2|40827.4|40807.4|40834.2|40814.2|40827.4|40807.4|49
1731552170000|2024-11-14 02:42:50|40827.7|40807.7|40836.7|40816.7|40836.7|40816.7|40827.4|40807.4|26
1731552180000|2024-11-14 02:43:00|40837|40817|40843.8|40823.8|40843.8|40823.8|40837|40817|18
1731552190000|2024-11-14 02:43:10|40841.7|40821.7|40846.4|40826.4|40847|40827|40841.3|40821.3|30
1731552200000|2024-11-14 02:43:20|40846.7|40826.7|40848.9|40828.9|40851|40831|40842.1|40822.1|7
1731552210000|2024-11-14 02:43:30|40846.7|40826.7|40852.1|40832.1|40853.9|40833.9|40846.7|40826.7|21
1731552220000|2024-11-14 02:43:40|40852.4|40832.4|40862.1|40842.1|40866.7|40846.7|40852.4|40832.4|51
1731552230000|2024-11-14 02:43:50|40866.7|40846.7|40872.1|40852.1|40873.5|40853.5|40861.7|40841.7|10
1731552240000|2024-11-14 02:44:00|40871.7|40851.7|40869.9|40849.9|40874.2|40854.2|40869.2|40849.2|8
1731552250000|2024-11-14 02:44:10|40872.1|40852.1|40864.2|40844.2|40872.1|40852.1|40864.2|40844.2|24
1731552260000|2024-11-14 02:44:20|40866.4|40846.4|40869.2|40849.2|40869.6|40849.6|40864.2|40844.2|9
1731552270000|2024-11-14 02:44:30|40871.7|40851.7|40879.2|40859.2|40879.2|40859.2|40869.6|40849.6|16
1731552280000|2024-11-14 02:44:40|40881.4|40861.4|40879.2|40859.2|40881.7|40861.7|40876.7|40856.7|2
1731552290000|2024-11-14 02:44:50|40881.4|40861.4|40869.2|40849.2|40881.4|40861.4|40862.1|40842.1|35
1731552300000|2024-11-14 02:45:00|40867.1|40847.1|40841.7|40821.7|40867.1|40847.1|40834.2|40814.2|64
1731552310000|2024-11-14 02:45:10|40843.9|40823.9|40826|40806|40844.2|40824.2|40813.5|40793.5|57
1731552320000|2024-11-14 02:45:20|40826.4|40806.4|40832.8|40812.8|40832.8|40812.8|40823.5|40803.5|7
1731552330000|2024-11-14 02:45:30|40835.3|40815.3|40850.7|40830.7|40851|40831|40833.2|40813.2|11
1731552340000|2024-11-14 02:45:40|40846.4|40826.4|40836.7|40816.7|40846.4|40826.4|40836.7|40816.7|3
1731552350000|2024-11-14 02:45:50|40838.9|40818.9|40851|40831|40851.7|40831.7|40838.9|40818.9|3
1731552360000|2024-11-14 02:46:00|40848.9|40828.9|40851.4|40831.4|40851.4|40831.4|40846.4|40826.4|5
1731552370000|2024-11-14 02:46:10|40851|40831|40861|40841|40861|40841|40851|40831|4
1731552380000|2024-11-14 02:46:20|40861.4|40841.4|40861.4|40841.4|40868.9|40848.9|40861.4|40841.4|6
1731552390000|2024-11-14 02:46:30|40865.7|40845.7|40863.5|40843.5|40866.4|40846.4|40861|40841|8
1731552400000|2024-11-14 02:46:40|40861.4|40841.4|40861|40841|40868.5|40848.5|40861|40841|3
1731552410000|2024-11-14 02:46:50|40861.4|40841.4|40863.5|40843.5|40863.5|40843.5|40861|40841|4
1731552420000|2024-11-14 02:47:00|40861|40841|40851.4|40831.4|40863.5|40843.5|40851.4|40831.4|24
1731552430000|2024-11-14 02:47:10|40846.4|40826.4|40851|40831|40851|40831|40846|40826|12
1731552440000|2024-11-14 02:47:20|40853.2|40833.2|40866|40846|40866|40846|40853.2|40833.2|19
1731552450000|2024-11-14 02:47:30|40865.7|40845.7|40858.5|40838.5|40865.7|40845.7|40858.5|40838.5|2
1731552460000|2024-11-14 02:47:40|40856.4|40836.4|40851.4|40831.4|40856.4|40836.4|40843.5|40823.5|11
1731552470000|2024-11-14 02:47:50|40853.5|40833.5|40856.4|40836.4|40861.4|40841.4|40851.4|40831.4|8
1731552480000|2024-11-14 02:48:00|40856|40836|40853.2|40833.2|40856|40836|40848.5|40828.5|5
1731552490000|2024-11-14 02:48:10|40851.4|40831.4|40866|40846|40866|40846|40851.4|40831.4|1
1731552500000|2024-11-14 02:48:20|40868.2|40848.2|40863.9|40843.9|40868.5|40848.5|40863.9|40843.9|4
1731552510000|2024-11-14 02:48:30|40861.7|40841.7|40856.7|40836.7|40861.7|40841.7|40856.7|40836.7|3
1731552520000|2024-11-14 02:48:40|40854.6|40834.6|40849.6|40829.6|40857.1|40837.1|40847.4|40827.4|3
1731552530000|2024-11-14 02:48:50|40852.1|40832.1|40849.2|40829.2|40852.1|40832.1|40847.1|40827.1|2
1731552540000|2024-11-14 02:49:00|40847.1|40827.1|40852.1|40832.1|40857.1|40837.1|40847.1|40827.1|20
1731552550000|2024-11-14 02:49:10|40851.7|40831.7|40856.7|40836.7|40856.7|40836.7|40851.7|40831.7|8
1731552560000|2024-11-14 02:49:20|40856.4|40836.4|40861.7|40841.7|40862.4|40842.4|40854.2|40834.2|12
1731552570000|2024-11-14 02:49:30|40859.6|40839.6|40859.2|40839.2|40859.6|40839.6|40854.2|40834.2|8
1731552580000|2024-11-14 02:49:40|40858.9|40838.9|40881.4|40861.4|40881.4|40861.4|40856.7|40836.7|19
1731552590000|2024-11-14 02:49:50|40881.7|40861.7|40866.7|40846.7|40886.4|40866.4|40863.9|40843.9|33
1731552600000|2024-11-14 02:50:00|40867.1|40847.1|40874.2|40854.2|40874.6|40854.6|40867.1|40847.1|3
1731552610000|2024-11-14 02:50:10|40872.1|40852.1|40876.4|40856.4|40876.4|40856.4|40871.7|40851.7|17
1731552620000|2024-11-14 02:50:20|40872.1|40852.1|40876.4|40856.4|40876.4|40856.4|40871.7|40851.7|1
1731552630000|2024-11-14 02:50:30|40876|40856|40894.2|40874.2|40894.2|40874.2|40876|40856|18
1731552640000|2024-11-14 02:50:40|40896.4|40876.4|40901.4|40881.4|40901.4|40881.4|40896.4|40876.4|8
1731552650000|2024-11-14 02:50:50|40901.7|40881.7|40898.5|40878.5|40901.7|40881.7|40893.5|40873.5|41
1731552660000|2024-11-14 02:51:00|40898.9|40878.9|40896|40876|40901|40881|40893.5|40873.5|11
1731552670000|2024-11-14 02:51:10|40896.4|40876.4|40886|40866|40896.4|40876.4|40886|40866|6
1731552680000|2024-11-14 02:51:20|40886.4|40866.4|40878.5|40858.5|40886.4|40866.4|40878.5|40858.5|3
1731552690000|2024-11-14 02:51:30|40881|40861|40891|40871|40891|40871|40881|40861|4
1731552700000|2024-11-14 02:51:40|40891.4|40871.4|40896.4|40876.4|40896.4|40876.4|40891|40871|7
1731552710000|2024-11-14 02:51:50|40893.5|40873.5|40891|40871|40893.5|40873.5|40888.5|40868.5|4
1731552720000|2024-11-14 02:52:00|40888.5|40868.5|40886|40866|40891.4|40871.4|40886|40866|6
1731552730000|2024-11-14 02:52:10|40886.4|40866.4|40886.4|40866.4|40891|40871|40886|40866|0
1731552740000|2024-11-14 02:52:20|40891|40871|40883.5|40863.5|40891|40871|40883.5|40863.5|2
1731552750000|2024-11-14 02:52:30|40878.5|40858.5|40881|40861|40881.4|40861.4|40878.5|40858.5|6
1731552760000|2024-11-14 02:52:40|40881.4|40861.4|40873.2|40853.2|40881.4|40861.4|40873.2|40853.2|5
1731552770000|2024-11-14 02:52:50|40871|40851|40881.4|40861.4|40881.4|40861.4|40871|40851|5
1731552780000|2024-11-14 02:53:00|40881|40861|40881|40861|40883.9|40863.9|40881|40861|3
1731552790000|2024-11-14 02:53:10|40881.4|40861.4|40881.4|40861.4|40886|40866|40881|40861|2
1731552800000|2024-11-14 02:53:20|40881|40861|40871.7|40851.7|40881|40861|40871.4|40851.4|0
1731552810000|2024-11-14 02:53:30|40871.4|40851.4|40871.7|40851.7|40873.9|40853.9|40871.4|40851.4|0
1731552820000|2024-11-14 02:53:40|40873.9|40853.9|40876.4|40856.4|40876.4|40856.4|40871.4|40851.4|0
1731552830000|2024-11-14 02:53:50|40873.9|40853.9|40863.9|40843.9|40873.9|40853.9|40863.9|40843.9|4
1731552840000|2024-11-14 02:54:00|40861.4|40841.4|40856.4|40836.4|40861.4|40841.4|40854.2|40834.2|4
1731552850000|2024-11-14 02:54:10|40856.7|40836.7|40861.7|40841.7|40862.1|40842.1|40856.4|40836.4|2
1731552860000|2024-11-14 02:54:20|40863.9|40843.9|40861.4|40841.4|40863.9|40843.9|40858.9|40838.9|1
1731552870000|2024-11-14 02:54:30|40858.9|40838.9|40858.9|40838.9|40861.4|40841.4|40856.8|40836.8|2
1731552880000|2024-11-14 02:54:40|40859.3|40839.3|40859.3|40839.3|40861.8|40841.8|40858.9|40838.9|2
1731552890000|2024-11-14 02:54:50|40859.6|40839.6|40859.3|40839.3|40859.6|40839.6|40859.3|40839.3|2
1731552900000|2024-11-14 02:55:00|40858.9|40838.9|40855|40835|40859.3|40839.3|40852.1|40832.1|3
1731552910000|2024-11-14 02:55:10|40852.5|40832.5|40852.5|40832.5|40857.1|40837.1|40852.5|40832.5|3
1731552920000|2024-11-14 02:55:20|40850.3|40830.3|40852.5|40832.5|40852.5|40832.5|40847.5|40827.5|4
1731552930000|2024-11-14 02:55:30|40852.8|40832.8|40862.1|40842.1|40862.5|40842.5|40852.8|40832.8|1
1731552940000|2024-11-14 02:55:40|40862.5|40842.5|40861.8|40841.8|40866.8|40846.8|40861.8|40841.8|6
1731552950000|2024-11-14 02:55:50|40862.1|40842.1|40860|40840|40862.5|40842.5|40857.5|40837.5|2
1731552960000|2024-11-14 02:56:00|40862.1|40842.1|40867.1|40847.1|40867.5|40847.5|40861.8|40841.8|5
1731552970000|2024-11-14 02:56:10|40865|40845|40869.6|40849.6|40871.8|40851.8|40864.6|40844.6|202
1731552980000|2024-11-14 02:56:20|40871.8|40851.8|40862.1|40842.1|40871.8|40851.8|40862.1|40842.1|11
1731552990000|2024-11-14 02:56:30|40860|40840|40852.1|40832.1|40861.4|40841.4|40852.1|40832.1|1
1731553000000|2024-11-14 02:56:40|40854.3|40834.3|40852.1|40832.1|40856.4|40836.4|40852.1|40832.1|0
1731553010000|2024-11-14 02:56:50|40856.8|40836.8|40859.6|40839.6|40861.8|40841.8|40856.8|40836.8|4
1731553020000|2024-11-14 02:57:00|40861.8|40841.8|40859.6|40839.6|40862.1|40842.1|40857.1|40837.1|3
1731553030000|2024-11-14 02:57:10|40857.5|40837.5|40857.5|40837.5|40857.5|40837.5|40856.8|40836.8|1
1731553040000|2024-11-14 02:57:20|40857.1|40837.1|40862.1|40842.1|40862.1|40842.1|40857.1|40837.1|1
1731553050000|2024-11-14 02:57:30|40861.8|40841.8|40852.5|40832.5|40861.8|40841.8|40852.5|40832.5|8
1731553060000|2024-11-14 02:57:40|40852.1|40832.1|40857.1|40837.1|40857.1|40837.1|40852.1|40832.1|0
1731553070000|2024-11-14 02:57:50|40857.5|40837.5|40862.5|40842.5|40862.5|40842.5|40857.5|40837.5|2
1731553080000|2024-11-14 02:58:00|40868.5|40848.5|40882.1|40862.1|40882.1|40862.1|40868.2|40848.2|4
1731553090000|2024-11-14 02:58:10|40877.1|40857.1|40879.6|40859.6|40881.8|40861.8|40876.8|40856.8|7
1731553100000|2024-11-14 02:58:20|40882.1|40862.1|40882.8|40862.8|40882.8|40862.8|40882.1|40862.1|0
1731553110000|2024-11-14 02:58:30|40885|40865|40891.8|40871.8|40891.8|40871.8|40885|40865|2
1731553120000|2024-11-14 02:58:40|40892.1|40872.1|40894.3|40874.3|40894.3|40874.3|40889.3|40869.3|7
1731553130000|2024-11-14 02:58:50|40894.6|40874.6|40897.1|40877.1|40897.1|40877.1|40894.3|40874.3|1
1731553140000|2024-11-14 02:59:00|40897.5|40877.5|40897.1|40877.1|40902.1|40882.1|40897.1|40877.1|4
1731553150000|2024-11-14 02:59:10|40894.6|40874.6|40896.8|40876.8|40896.8|40876.8|40891.8|40871.8|3
1731553160000|2024-11-14 02:59:20|40892.1|40872.1|40896.8|40876.8|40896.8|40876.8|40892.1|40872.1|1
1731553170000|2024-11-14 02:59:30|40897.1|40877.1|40896.8|40876.8|40901.8|40881.8|40896.8|40876.8|2
1731553180000|2024-11-14 02:59:40|40896.4|40876.4|40906.4|40886.4|40906.4|40886.4|40896.4|40876.4|43
1731553190000|2024-11-14 02:59:50|40910.7|40890.7|40907.1|40887.1|40911.8|40891.8|40906.4|40886.4|4
1731553200000|2024-11-14 03:00:00|40906.4|40886.4|40894.3|40874.3|40906.4|40886.4|40886.8|40866.8|12
1731553210000|2024-11-14 03:00:10|40897.1|40877.1|40897.1|40877.1|40899.6|40879.6|40897.1|40877.1|9
1731553220000|2024-11-14 03:00:20|40895|40875|40891.8|40871.8|40895|40875|40891.8|40871.8|5
1731553230000|2024-11-14 03:00:30|40891.4|40871.4|40891.8|40871.8|40894.3|40874.3|40888.9|40868.9|8
1731553240000|2024-11-14 03:00:40|40896.8|40876.8|40906.8|40886.8|40906.8|40886.8|40896.8|40876.8|6
1731553250000|2024-11-14 03:00:50|40907.1|40887.1|40904.3|40884.3|40911.8|40891.8|40904.3|40884.3|1
1731553260000|2024-11-14 03:01:00|40902.1|40882.1|40911.8|40891.8|40911.8|40891.8|40901.8|40881.8|5
1731553270000|2024-11-14 03:01:10|40914.3|40894.3|40917.1|40897.1|40917.1|40897.1|40911.8|40891.8|16
1731553280000|2024-11-14 03:01:20|40914.3|40894.3|40911.8|40891.8|40914.3|40894.3|40907.1|40887.1|42
1731553290000|2024-11-14 03:01:30|40909.6|40889.6|40911.8|40891.8|40912.1|40892.1|40907.1|40887.1|4
1731553300000|2024-11-14 03:01:40|40912.1|40892.1|40914.3|40894.3|40917.1|40897.1|40912.1|40892.1|8
1731553310000|2024-11-14 03:01:50|40913.9|40893.9|40911.8|40891.8|40913.9|40893.9|40907.1|40887.1|6
1731553320000|2024-11-14 03:02:00|40912.1|40892.1|40917.1|40897.1|40917.1|40897.1|40912.1|40892.1|3
1731553330000|2024-11-14 03:02:10|40919.3|40899.3|40929.3|40909.3|40931.8|40911.8|40919.3|40899.3|6
1731553340000|2024-11-14 03:02:20|40927.1|40907.1|40922.1|40902.1|40929.3|40909.3|40922.1|40902.1|12
1731553350000|2024-11-14 03:02:30|40921.8|40901.8|40932.1|40912.1|40936.4|40916.4|40921.8|40901.8|0
1731553360000|2024-11-14 03:02:40|40934.3|40914.3|40931.8|40911.8|40934.3|40914.3|40931.4|40911.4|4
1731553370000|2024-11-14 03:02:50|40932.1|40912.1|40932.1|40912.1|40935|40915|40932.1|40912.1|3
1731553380000|2024-11-14 03:03:00|40931.8|40911.8|40932.1|40912.1|40932.1|40912.1|40927.1|40907.1|4
1731553390000|2024-11-14 03:03:10|40931.8|40911.8|40932.1|40912.1|40932.1|40912.1|40927.1|40907.1|5
1731553400000|2024-11-14 03:03:20|40934.3|40914.3|40944.3|40924.3|40944.3|40924.3|40934.3|40914.3|16
1731553410000|2024-11-14 03:03:30|40942.1|40922.1|40941.8|40921.8|40942.1|40922.1|40937.1|40917.1|10
1731553420000|2024-11-14 03:03:40|40946.4|40926.4|40942.1|40922.1|40946.8|40926.8|40942.1|40922.1|2
1731553430000|2024-11-14 03:03:50|40941.8|40921.8|40942.1|40922.1|40942.5|40922.5|40939.6|40919.6|4
1731553440000|2024-11-14 03:04:00|40942.5|40922.5|40942.1|40922.1|40944.6|40924.6|40937.1|40917.1|13
1731553450000|2024-11-14 03:04:10|40942.5|40922.5|40942.1|40922.1|40944.6|40924.6|40942.1|40922.1|6
1731553460000|2024-11-14 03:04:20|40947.1|40927.1|40951.8|40931.8|40952.1|40932.1|40944.6|40924.6|4
1731553470000|2024-11-14 03:04:30|40947.1|40927.1|40944.3|40924.3|40947.1|40927.1|40944.3|40924.3|6
1731553480000|2024-11-14 03:04:40|40946.8|40926.8|40942.1|40922.1|40946.8|40926.8|40941.8|40921.8|3
1731553490000|2024-11-14 03:04:50|40944.3|40924.3|40946.8|40926.8|40946.8|40926.8|40944.3|40924.3|2
1731553500000|2024-11-14 03:05:00|40947.1|40927.1|40944.6|40924.6|40949.3|40929.3|40944.3|40924.3|4
1731553510000|2024-11-14 03:05:10|40946.8|40926.8|40937.1|40917.1|40949.3|40929.3|40937.1|40917.1|2
1731553520000|2024-11-14 03:05:20|40936.8|40916.8|40934.6|40914.6|40937.1|40917.1|40932.1|40912.1|3
1731553530000|2024-11-14 03:05:30|40936.8|40916.8|40941.8|40921.8|40944|40924|40936.8|40916.8|4
1731553540000|2024-11-14 03:05:40|40939.3|40919.3|40936.8|40916.8|40939.3|40919.3|40932.2|40912.2|1
1731553550000|2024-11-14 03:05:50|40937.2|40917.2|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|3
1731553560000|2024-11-14 03:06:00|40936.5|40916.5|40941.8|40921.8|40944.3|40924.3|40936.5|40916.5|4
1731553570000|2024-11-14 03:06:10|40942.2|40922.2|40942.2|40922.2|40944.3|40924.3|40941.8|40921.8|2
1731553580000|2024-11-14 03:06:20|40941.8|40921.8|40941.8|40921.8|40946.5|40926.5|40939.7|40919.7|5
1731553590000|2024-11-14 03:06:30|40939.7|40919.7|40932.2|40912.2|40939.7|40919.7|40931.8|40911.8|16
1731553600000|2024-11-14 03:06:40|40931.8|40911.8|40934.7|40914.7|40934.7|40914.7|40922.2|40902.2|12
1731553610000|2024-11-14 03:06:50|40936.8|40916.8|40941.8|40921.8|40941.8|40921.8|40936.8|40916.8|6
1731553620000|2024-11-14 03:07:00|40942.2|40922.2|40941.8|40921.8|40944.7|40924.7|40941.8|40921.8|4
1731553630000|2024-11-14 03:07:10|40937.2|40917.2|40934.7|40914.7|40941.8|40921.8|40934.3|40914.3|2
1731553640000|2024-11-14 03:07:20|40936.8|40916.8|40939.3|40919.3|40939.7|40919.7|40936.5|40916.5|5
1731553650000|2024-11-14 03:07:30|40937.2|40917.2|40939.3|40919.3|40941.8|40921.8|40936.8|40916.8|0
1731553660000|2024-11-14 03:07:40|40937.2|40917.2|40941.8|40921.8|40941.8|40921.8|40934.3|40914.3|3
1731553670000|2024-11-14 03:07:50|40942.2|40922.2|40941.8|40921.8|40942.2|40922.2|40941.8|40921.8|1
1731553680000|2024-11-14 03:08:00|40941.5|40921.5|40944.3|40924.3|40944.7|40924.7|40936.8|40916.8|4
1731553690000|2024-11-14 03:08:10|40945|40925|40949.3|40929.3|40949.3|40929.3|40942.2|40922.2|10
1731553700000|2024-11-14 03:08:20|40946.8|40926.8|40947.2|40927.2|40949.3|40929.3|40944.7|40924.7|6
1731553710000|2024-11-14 03:08:30|40949.7|40929.7|40951.8|40931.8|40951.8|40931.8|40947.2|40927.2|1
1731553720000|2024-11-14 03:08:40|40952.2|40932.2|40956.8|40936.8|40956.8|40936.8|40951.8|40931.8|1
1731553730000|2024-11-14 03:08:50|40957.2|40937.2|40961.8|40941.8|40961.8|40941.8|40957.2|40937.2|3
1731553740000|2024-11-14 03:09:00|40962.2|40942.2|40965|40945|40965|40945|40962.2|40942.2|1
1731553750000|2024-11-14 03:09:10|40964.7|40944.7|40961.5|40941.5|40964.7|40944.7|40961.5|40941.5|20
1731553760000|2024-11-14 03:09:20|40956.8|40936.8|40961.8|40941.8|40961.8|40941.8|40956.8|40936.8|6
1731553770000|2024-11-14 03:09:30|40962.2|40942.2|40962.5|40942.5|40962.5|40942.5|40962.2|40942.2|16
1731553780000|2024-11-14 03:09:40|40962.2|40942.2|40957.2|40937.2|40962.5|40942.5|40957.2|40937.2|7
1731553790000|2024-11-14 03:09:50|40957.5|40937.5|40959.7|40939.7|40959.7|40939.7|40957.2|40937.2|1
1731553800000|2024-11-14 03:10:00|40961.8|40941.8|40952.2|40932.2|40961.8|40941.8|40949.7|40929.7|2
1731553810000|2024-11-14 03:10:10|40947.2|40927.2|40949.7|40929.7|40952.2|40932.2|40947.2|40927.2|4
1731553820000|2024-11-14 03:10:20|40951.8|40931.8|40952.2|40932.2|40954.3|40934.3|40947.2|40927.2|4
1731553830000|2024-11-14 03:10:30|40954.3|40934.3|40956.8|40936.8|40957.2|40937.2|40952.2|40932.2|6
1731553840000|2024-11-14 03:10:40|40957.2|40937.2|40956.8|40936.8|40957.2|40937.2|40952.2|40932.2|0
1731553850000|2024-11-14 03:10:50|40954.3|40934.3|40957.2|40937.2|40957.2|40937.2|40954.3|40934.3|2
1731553860000|2024-11-14 03:11:00|40956.8|40936.8|40959.3|40939.3|40959.3|40939.3|40954.3|40934.3|5
1731553870000|2024-11-14 03:11:10|40959.7|40939.7|40959.3|40939.3|40959.7|40939.7|40959.3|40939.3|2
1731553890000|2024-11-14 03:11:30|40961.8|40941.8|40962.2|40942.2|40964.3|40944.3|40961.8|40941.8|1
1731553900000|2024-11-14 03:11:40|40964.3|40944.3|40962.2|40942.2|40964.3|40944.3|40961.5|40941.5|1
1731553910000|2024-11-14 03:11:50|40961.8|40941.8|40964.3|40944.3|40964.3|40944.3|40961.8|40941.8|1
1731553920000|2024-11-14 03:12:00|40966.8|40946.8|40981.8|40961.8|40981.8|40961.8|40966.8|40946.8|5
1731553930000|2024-11-14 03:12:10|40979.3|40959.3|40982.2|40962.2|40982.2|40962.2|40979.3|40959.3|6
1731553940000|2024-11-14 03:12:20|40982.5|40962.5|40984.3|40964.3|40989.3|40969.3|40982.2|40962.2|4
1731553950000|2024-11-14 03:12:30|40982.2|40962.2|40981.8|40961.8|40984.3|40964.3|40981.8|40961.8|1
1731553960000|2024-11-14 03:12:40|40982.2|40962.2|40982.2|40962.2|40984.3|40964.3|40981.8|40961.8|1
1731553970000|2024-11-14 03:12:50|40982.5|40962.5|40981.8|40961.8|40986.8|40966.8|40981.8|40961.8|0
1731553980000|2024-11-14 03:13:00|40979.7|40959.7|40974|40954|40979.7|40959.7|40974|40954|3
1731553990000|2024-11-14 03:13:10|40974.3|40954.3|40971.8|40951.8|40974.3|40954.3|40969.3|40949.3|2
1731554000000|2024-11-14 03:13:20|40972.2|40952.2|40971.8|40951.8|40972.2|40952.2|40971.8|40951.8|0
1731554010000|2024-11-14 03:13:30|40972.2|40952.2|40972.2|40952.2|40972.2|40952.2|40971.8|40951.8|0
1731554020000|2024-11-14 03:13:40|40972.5|40952.5|40981.5|40961.5|40981.5|40961.5|40972.2|40952.2|1
1731554030000|2024-11-14 03:13:50|40979|40959|40982.2|40962.2|40984.3|40964.3|40979|40959|1
1731554040000|2024-11-14 03:14:00|40984.3|40964.3|40986.8|40966.8|40989.7|40969.7|40984.3|40964.3|25
1731554050000|2024-11-14 03:14:10|40982.2|40962.2|40986.8|40966.8|40986.8|40966.8|40982.2|40962.2|1
1731554060000|2024-11-14 03:14:20|40987.2|40967.2|40987.2|40967.2|40987.2|40967.2|40986.5|40966.5|2
1731554070000|2024-11-14 03:14:30|40989.7|40969.7|40987.2|40967.2|40989.7|40969.7|40986.8|40966.8|4
1731554080000|2024-11-14 03:14:40|40986.8|40966.8|40987.2|40967.2|40987.2|40967.2|40986.8|40966.8|2
1731554090000|2024-11-14 03:14:50|40984.3|40964.3|40986.8|40966.8|40987.2|40967.2|40982.5|40962.5|30
1731554100000|2024-11-14 03:15:00|40986.5|40966.5|40986.8|40966.8|40987.2|40967.2|40982.2|40962.2|1
1731554110000|2024-11-14 03:15:10|40987.2|40967.2|40982.2|40962.2|40987.2|40967.2|40982.2|40962.2|1
1731554120000|2024-11-14 03:15:20|40981.8|40961.8|40979.3|40959.3|40981.8|40961.8|40977.2|40957.2|1
1731554130000|2024-11-14 03:15:30|40981.8|40961.8|40984|40964|40984.7|40964.7|40979.3|40959.3|1
1731554140000|2024-11-14 03:15:40|40981.8|40961.8|40981.8|40961.8|40981.8|40961.8|40981.5|40961.5|1
1731554150000|2024-11-14 03:15:50|40979.3|40959.3|40976.8|40956.8|40979.3|40959.3|40972.2|40952.2|2
1731554160000|2024-11-14 03:16:00|40974.3|40954.3|40974.3|40954.3|40976.8|40956.8|40971.8|40951.8|3
1731554170000|2024-11-14 03:16:10|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|40976.8|40956.8|1
1731554180000|2024-11-14 03:16:20|40974.3|40954.3|40974.3|40954.3|40979.3|40959.3|40974.3|40954.3|14
1731554190000|2024-11-14 03:16:30|40972.2|40952.2|40971.8|40951.8|40972.2|40952.2|40971.8|40951.8|7
1731554200000|2024-11-14 03:16:40|40971.5|40951.5|40967.2|40947.2|40971.5|40951.5|40966.9|40946.9|0
1731554210000|2024-11-14 03:16:50|40969.4|40949.4|40974.4|40954.4|40974.4|40954.4|40969.4|40949.4|4
1731554220000|2024-11-14 03:17:00|40974.7|40954.7|40976.9|40956.9|40982.2|40962.2|40974.7|40954.7|3
1731554230000|2024-11-14 03:17:10|40976.5|40956.5|40967.2|40947.2|40976.5|40956.5|40967.2|40947.2|4
1731554240000|2024-11-14 03:17:20|40965.1|40945.1|40967.2|40947.2|40967.2|40947.2|40965.1|40945.1|1
1731554250000|2024-11-14 03:17:30|40964.7|40944.7|40964.4|40944.4|40967.2|40947.2|40964.4|40944.4|1
1731554260000|2024-11-14 03:17:40|40962.2|40942.2|40954.7|40934.7|40962.2|40942.2|40954.7|40934.7|5
1731554270000|2024-11-14 03:17:50|40952.6|40932.6|40946.9|40926.9|40952.6|40932.6|40941.9|40921.9|5
1731554280000|2024-11-14 03:18:00|40947.2|40927.2|40954.4|40934.4|40954.4|40934.4|40947.2|40927.2|7
1731554290000|2024-11-14 03:18:10|40954.7|40934.7|40954.4|40934.4|40956.9|40936.9|40951.5|40931.5|4
1731554300000|2024-11-14 03:18:20|40952.2|40932.2|40954.4|40934.4|40954.4|40934.4|40951.9|40931.9|1
1731554310000|2024-11-14 03:18:30|40956.5|40936.5|40961.9|40941.9|40961.9|40941.9|40954.4|40934.4|12
1731554320000|2024-11-14 03:18:40|40964.4|40944.4|40966.9|40946.9|40966.9|40946.9|40964.4|40944.4|1
1731554330000|2024-11-14 03:18:50|40964.7|40944.7|40964.4|40944.4|40969.4|40949.4|40964.4|40944.4|7
1731554340000|2024-11-14 03:19:00|40961.9|40941.9|40951.5|40931.5|40961.9|40941.9|40951.5|40931.5|4
1731554350000|2024-11-14 03:19:10|40949.4|40929.4|40946.9|40926.9|40949.4|40929.4|40944.7|40924.7|4
1731554360000|2024-11-14 03:19:20|40942.2|40922.2|40947.6|40927.6|40949.7|40929.7|40942.2|40922.2|5
1731554370000|2024-11-14 03:19:30|40949.7|40929.7|40947.2|40927.2|40949.7|40929.7|40947.2|40927.2|0
1731554380000|2024-11-14 03:19:40|40946.9|40926.9|40946.9|40926.9|40947.2|40927.2|40946.9|40926.9|0
1731554390000|2024-11-14 03:19:50|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|40946.9|40926.9|3
1731554400000|2024-11-14 03:20:00|40949.4|40929.4|40947.2|40927.2|40952.2|40932.2|40947.2|40927.2|7
1731554410000|2024-11-14 03:20:10|40949.4|40929.4|40949.7|40929.7|40951.9|40931.9|40949.4|40929.4|0
1731554420000|2024-11-14 03:20:20|40951.9|40931.9|40949.4|40929.4|40951.9|40931.9|40946.9|40926.9|2
1731554430000|2024-11-14 03:20:30|40946.9|40926.9|40944.4|40924.4|40949.4|40929.4|40944.4|40924.4|1
1731554450000|2024-11-14 03:20:50|40944.7|40924.7|40949.4|40929.4|40949.4|40929.4|40944.4|40924.4|1
1731554460000|2024-11-14 03:21:00|40947.2|40927.2|40944.4|40924.4|40947.2|40927.2|40944.4|40924.4|7
1731554470000|2024-11-14 03:21:10|40939.4|40919.4|40939|40919|40939.4|40919.4|40936.9|40916.9|4
1731554480000|2024-11-14 03:21:20|40936.5|40916.5|40939.4|40919.4|40939.7|40919.7|40936.5|40916.5|7
1731554490000|2024-11-14 03:21:30|40939|40919|40936.9|40916.9|40939|40919|40934.4|40914.4|2
1731554500000|2024-11-14 03:21:40|40934.7|40914.7|40934.4|40914.4|40936.9|40916.9|40934.4|40914.4|3
1731554510000|2024-11-14 03:21:50|40934.7|40914.7|40934.4|40914.4|40936.9|40916.9|40934.4|40914.4|0
1731554520000|2024-11-14 03:22:00|40934.7|40914.7|40944.7|40924.7|40944.7|40924.7|40934.7|40914.7|7
1731554530000|2024-11-14 03:22:10|40944.4|40924.4|40946.9|40926.9|40946.9|40926.9|40941.9|40921.9|3
1731554540000|2024-11-14 03:22:20|40946.5|40926.5|40941.9|40921.9|40946.9|40926.9|40941.9|40921.9|1
1731554550000|2024-11-14 03:22:30|40942.2|40922.2|40944.4|40924.4|40946.5|40926.5|40941.9|40921.9|0
1731554560000|2024-11-14 03:22:40|40946.9|40926.9|40951.9|40931.9|40954|40934|40946.9|40926.9|4
1731554570000|2024-11-14 03:22:50|40946.9|40926.9|40946.9|40926.9|40946.9|40926.9|40946.9|40926.9|3
1731554580000|2024-11-14 03:23:00|40947.2|40927.2|40954.7|40934.7|40954.7|40934.7|40947.2|40927.2|4
1731554590000|2024-11-14 03:23:10|40956.9|40936.9|40961.9|40941.9|40966.5|40946.5|40956.9|40936.9|1
1731554600000|2024-11-14 03:23:20|40964|40944|40962.2|40942.2|40967.2|40947.2|40961.9|40941.9|4
1731554610000|2024-11-14 03:23:30|40961.9|40941.9|40962.6|40942.6|40962.6|40942.6|40957.6|40937.6|2
1731554620000|2024-11-14 03:23:40|40962.2|40942.2|40966.9|40946.9|40966.9|40946.9|40962.2|40942.2|1
1731554630000|2024-11-14 03:23:50|40967.2|40947.2|40967.2|40947.2|40969.4|40949.4|40967.2|40947.2|0
1731554640000|2024-11-14 03:24:00|40966.9|40946.9|40969.4|40949.4|40969.4|40949.4|40964|40944|1
1731554650000|2024-11-14 03:24:10|||||||||1
1731554660000|2024-11-14 03:24:20|40970.1|40950.1|40976.9|40956.9|40979.4|40959.4|40970.1|40950.1|3
1731554670000|2024-11-14 03:24:30|40974.7|40954.7|40974.4|40954.4|40977.2|40957.2|40974.4|40954.4|4
1731554680000|2024-11-14 03:24:40|40971.9|40951.9|40971.9|40951.9|40974.4|40954.4|40971.9|40951.9|0
1731554690000|2024-11-14 03:24:50|40969.7|40949.7|40972.2|40952.2|40972.2|40952.2|40969.7|40949.7|1
1731554700000|2024-11-14 03:25:00|40971.9|40951.9|40972.2|40952.2|40972.2|40952.2|40971.9|40951.9|7
1731554710000|2024-11-14 03:25:10|40971.9|40951.9|40966.9|40946.9|40972.2|40952.2|40966.9|40946.9|4
1731554720000|2024-11-14 03:25:20|40962.2|40942.2|40966.9|40946.9|40967.2|40947.2|40962.2|40942.2|5
1731554730000|2024-11-14 03:25:30|40967.2|40947.2|40969.4|40949.4|40969.4|40949.4|40967.2|40947.2|19
1731554740000|2024-11-14 03:25:40|40967.2|40947.2|40977.2|40957.2|40977.2|40957.2|40967.2|40947.2|6
1731554750000|2024-11-14 03:25:50|40972.6|40952.6|40970.4|40950.4|40975.1|40955.1|40967.9|40947.9|2
1731554760000|2024-11-14 03:26:00|40972.6|40952.6|40970.1|40950.1|40972.6|40952.6|40967.6|40947.6|5
1731554770000|2024-11-14 03:26:10|40972.2|40952.2|40970.1|40950.1|40972.2|40952.2|40970.1|40950.1|0
1731554780000|2024-11-14 03:26:20|40969.7|40949.7|40967.6|40947.6|40970.1|40950.1|40964.7|40944.7|0
1731554790000|2024-11-14 03:26:30|40962.6|40942.6|40962.6|40942.6|40965.1|40945.1|40962.2|40942.2|0
1731554800000|2024-11-14 03:26:40|40965.1|40945.1|40962.6|40942.6|40965.1|40945.1|40962.6|40942.6|2
1731554810000|2024-11-14 03:26:50|40962.9|40942.9|40962.2|40942.2|40965.1|40945.1|40962.2|40942.2|1
1731554820000|2024-11-14 03:27:00|40960.1|40940.1|40960.1|40940.1|40960.1|40940.1|40957.6|40937.6|0
1731554830000|2024-11-14 03:27:10|40957.6|40937.6|40957.2|40937.2|40960.1|40940.1|40957.2|40937.2|0
1731554840000|2024-11-14 03:27:20|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|4
1731554850000|2024-11-14 03:27:30|40952.2|40932.2|40944.7|40924.7|40952.2|40932.2|40944.7|40924.7|2
1731554860000|2024-11-14 03:27:40|40942.6|40922.6|40950.1|40930.1|40950.4|40930.4|40942.6|40922.6|7
1731554870000|2024-11-14 03:27:50|40947.6|40927.6|40952.6|40932.6|40952.6|40932.6|40947.6|40927.6|6
1731554880000|2024-11-14 03:28:00|40955.1|40935.1|40952.3|40932.3|40955.1|40935.1|40950.1|40930.1|2
1731554890000|2024-11-14 03:28:10|40952.6|40932.6|40952.3|40932.3|40952.9|40932.9|40950.1|40930.1|1
1731554900000|2024-11-14 03:28:20|40952.6|40932.6|40953|40933|40953|40933|40952.6|40932.6|3
1731554910000|2024-11-14 03:28:30|40953.3|40933.3|40955.8|40935.8|40955.8|40935.8|40953.3|40933.3|1
1731554920000|2024-11-14 03:28:40|40955.5|40935.5|40954.8|40934.8|40957.3|40937.3|40953|40933|3
1731554930000|2024-11-14 03:28:50|40955.1|40935.1|40957.6|40937.6|40959.8|40939.8|40954.8|40934.8|1
1731554940000|2024-11-14 03:29:00|40957.3|40937.3|40956.9|40936.9|40957.6|40937.6|40952.6|40932.6|1
1731554950000|2024-11-14 03:29:10|40955.1|40935.1|40956.9|40936.9|40959.4|40939.4|40955.1|40935.1|10
1731554960000|2024-11-14 03:29:20|40957.3|40937.3|40942.3|40922.3|40957.3|40937.3|40942.3|40922.3|14
1731554970000|2024-11-14 03:29:30|40941.9|40921.9|40937.3|40917.3|40944.4|40924.4|40937.3|40917.3|1
1731554980000|2024-11-14 03:29:40|40936.9|40916.9|40934.8|40914.8|40937.3|40917.3|40932.3|40912.3|6
1731554990000|2024-11-14 03:29:50|40932.6|40912.6|40929.4|40909.4|40937.3|40917.3|40929.4|40909.4|4
1731555000000|2024-11-14 03:30:00|40929.1|40909.1|40919.8|40899.8|40929.1|40909.1|40919.4|40899.4|5
1731555010000|2024-11-14 03:30:10|40917.6|40897.6|40916.9|40896.9|40917.6|40897.6|40916.9|40896.9|2
1731555020000|2024-11-14 03:30:20|40917.3|40897.3|40912.3|40892.3|40917.3|40897.3|40912.3|40892.3|10
1731555030000|2024-11-14 03:30:30|40911.9|40891.9|40909.4|40889.4|40911.9|40891.9|40909.4|40889.4|1
1731555040000|2024-11-14 03:30:40|40909.8|40889.8|40900.5|40880.5|40911.9|40891.9|40900.5|40880.5|7
1731555050000|2024-11-14 03:30:50|40900.1|40880.1|40896.9|40876.9|40900.1|40880.1|40896.9|40876.9|3
1731555060000|2024-11-14 03:31:00|40895.1|40875.1|40896.6|40876.6|40896.9|40876.9|40894.4|40874.4|8
1731555070000|2024-11-14 03:31:10|40892.3|40872.3|40892.3|40872.3|40897.3|40877.3|40892.3|40872.3|3
1731555080000|2024-11-14 03:31:20|40891.9|40871.9|40894.4|40874.4|40894.4|40874.4|40891.9|40871.9|3
1731555090000|2024-11-14 03:31:30|40892.3|40872.3|40889.1|40869.1|40892.3|40872.3|40889.1|40869.1|0
1731555100000|2024-11-14 03:31:40|40889.4|40869.4|40884.4|40864.4|40889.4|40869.4|40884.4|40864.4|2
1731555110000|2024-11-14 03:31:50|40886.6|40866.6|40887.3|40867.3|40887.3|40867.3|40886.6|40866.6|3
1731555120000|2024-11-14 03:32:00|40886.9|40866.9|40887.3|40867.3|40887.3|40867.3|40882.3|40862.3|6
1731555130000|2024-11-14 03:32:10|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|2
1731555140000|2024-11-14 03:32:20|40882.3|40862.3|40879.4|40859.4|40882.3|40862.3|40879.4|40859.4|5
1731555150000|2024-11-14 03:32:30|40882.3|40862.3|40887.3|40867.3|40887.3|40867.3|40882.3|40862.3|6
1731555160000|2024-11-14 03:32:40|40889.4|40869.4|40891.9|40871.9|40891.9|40871.9|40889.4|40869.4|1
1731555170000|2024-11-14 03:32:50|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|1
1731555180000|2024-11-14 03:33:00|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|0
1731555190000|2024-11-14 03:33:10|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|0
1731555200000|2024-11-14 03:33:20|40889.4|40869.4|40889.4|40869.4|40889.4|40869.4|40889.4|40869.4|2
1731555210000|2024-11-14 03:33:30|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40886.9|40866.9|2
1731555220000|2024-11-14 03:33:40|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|0
1731555230000|2024-11-14 03:33:50|40887.3|40867.3|40889.4|40869.4|40889.4|40869.4|40887.3|40867.3|1
1731555240000|2024-11-14 03:34:00|40887.3|40867.3|40889.4|40869.4|40889.4|40869.4|40887.3|40867.3|5
1731555250000|2024-11-14 03:34:10|40887.3|40867.3|40886.9|40866.9|40887.3|40867.3|40886.9|40866.9|2
1731555270000|2024-11-14 03:34:30|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|40882.6|40862.6|3
1731555280000|2024-11-14 03:34:40|40882.6|40862.6|40877.3|40857.3|40882.6|40862.6|40877.3|40857.3|1
1731555290000|2024-11-14 03:34:50|40879.4|40859.4|40879.4|40859.4|40879.4|40859.4|40879.4|40859.4|1
1731555300000|2024-11-14 03:35:00|40881.9|40861.9|40882.3|40862.3|40882.3|40862.3|40881.9|40861.9|1
1731555310000|2024-11-14 03:35:10|40882.6|40862.6|40884.8|40864.8|40884.8|40864.8|40882.3|40862.3|2
1731555320000|2024-11-14 03:35:20|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|1
1731555330000|2024-11-14 03:35:30|40884.4|40864.4|40881.9|40861.9|40886.9|40866.9|40881.9|40861.9|1
1731555340000|2024-11-14 03:35:40|40882.3|40862.3|40881.9|40861.9|40882.3|40862.3|40881.9|40861.9|0
1731555360000|2024-11-14 03:36:00|40882.3|40862.3|40884.4|40864.4|40884.4|40864.4|40882.3|40862.3|1
1731555370000|2024-11-14 03:36:10|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|0
1731555380000|2024-11-14 03:36:20|40882.3|40862.3|40882.3|40862.3|40884.4|40864.4|40882.3|40862.3|0
1731555400000|2024-11-14 03:36:40|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|1
1731555410000|2024-11-14 03:36:50|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|2
1731555420000|2024-11-14 03:37:00|40884.4|40864.4|40882.3|40862.3|40886.9|40866.9|40882.3|40862.3|2
1731555430000|2024-11-14 03:37:10|40886.9|40866.9|40882.3|40862.3|40886.9|40866.9|40882.3|40862.3|2
1731555440000|2024-11-14 03:37:20|40884.8|40864.8|40887.3|40867.3|40887.3|40867.3|40884.8|40864.8|5
1731555450000|2024-11-14 03:37:30|40886.9|40866.9|40891.9|40871.9|40891.9|40871.9|40886.9|40866.9|2
1731555460000|2024-11-14 03:37:40|40892.3|40872.3|40891.9|40871.9|40892.3|40872.3|40891.9|40871.9|2
1731555470000|2024-11-14 03:37:50|40892.3|40872.3|40896.9|40876.9|40896.9|40876.9|40892.3|40872.3|2
1731555480000|2024-11-14 03:38:00|||||||||9
1731555490000|2024-11-14 03:38:10|40894.4|40874.4|40891.6|40871.6|40894.4|40874.4|40889.1|40869.1|2
1731555500000|2024-11-14 03:38:20|40889.1|40869.1|40884.4|40864.4|40889.4|40869.4|40884.4|40864.4|0
1731555510000|2024-11-14 03:38:30|40886.6|40866.6|40884.1|40864.1|40886.6|40866.6|40884.1|40864.1|0
1731555520000|2024-11-14 03:38:40|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|0
1731555540000|2024-11-14 03:39:00|40882|40862|40884.5|40864.5|40884.8|40864.8|40882|40862|4
1731555550000|2024-11-14 03:39:10|40882.3|40862.3|40879.5|40859.5|40882.3|40862.3|40879.5|40859.5|8
1731555560000|2024-11-14 03:39:20|40882|40862|40883|40863|40887|40867|40879.8|40859.8|15
1731555570000|2024-11-14 03:39:30|40885.2|40865.2|40884.8|40864.8|40885.2|40865.2|40882.3|40862.3|4
1731555580000|2024-11-14 03:39:40|40887.3|40867.3|40885.2|40865.2|40887.3|40867.3|40885.2|40865.2|0
1731555590000|2024-11-14 03:39:50|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|40887.3|40867.3|0
1731555600000|2024-11-14 03:40:00|40887|40867|40884.8|40864.8|40887|40867|40884.8|40864.8|1
1731555610000|2024-11-14 03:40:10|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|40882.3|40862.3|5
1731555620000|2024-11-14 03:40:20|40882|40862|40882|40862|40882|40862|40881.6|40861.6|1
1731555630000|2024-11-14 03:40:30|40882.3|40862.3|40882.3|40862.3|40887.3|40867.3|40882.3|40862.3|3
1731555650000|2024-11-14 03:40:50|40884.8|40864.8|40884.8|40864.8|40884.8|40864.8|40882.7|40862.7|2
1731555670000|2024-11-14 03:41:10|40882.7|40862.7|40882.3|40862.3|40882.7|40862.7|40882.3|40862.3|1
1731555680000|2024-11-14 03:41:20|40882|40862|40877|40857|40882|40862|40875.2|40855.2|3
1731555690000|2024-11-14 03:41:30|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|0
1731555700000|2024-11-14 03:41:40|40872|40852|40872.3|40852.3|40872.3|40852.3|40872|40852|1
1731555710000|2024-11-14 03:41:50|40877|40857|40877|40857|40877.3|40857.3|40874.5|40854.5|3
1731555730000|2024-11-14 03:42:10|40872.3|40852.3|40869.5|40849.5|40872.3|40852.3|40869.5|40849.5|3
1731555740000|2024-11-14 03:42:20|40867.3|40847.3|40867.3|40847.3|40869.8|40849.8|40867|40847|1
1731555750000|2024-11-14 03:42:30|40867.7|40847.7|40864.8|40844.8|40867.7|40847.7|40864.8|40844.8|4
1731555760000|2024-11-14 03:42:40|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|2
1731555770000|2024-11-14 03:42:50|40866.6|40846.6|40867.7|40847.7|40867.7|40847.7|40864.8|40844.8|4
1731555780000|2024-11-14 03:43:00|40865.2|40845.2|40862.3|40842.3|40867.7|40847.7|40862.3|40842.3|5
1731555790000|2024-11-14 03:43:10|40862.7|40842.7|40862.3|40842.3|40862.7|40842.7|40862.3|40842.3|3
1731555800000|2024-11-14 03:43:20|40862.7|40842.7|40867.3|40847.3|40867.3|40847.3|40862.7|40842.7|1
1731555810000|2024-11-14 03:43:30|40867|40847|40867|40847|40867.3|40847.3|40867|40847|0
1731555820000|2024-11-14 03:43:40|40864.8|40844.8|40869.8|40849.8|40869.8|40849.8|40864.8|40844.8|1
1731555830000|2024-11-14 03:43:50|40867.3|40847.3|40869.5|40849.5|40869.5|40849.5|40867.3|40847.3|0
1731555840000|2024-11-14 03:44:00|40867.3|40847.3|40869.5|40849.5|40869.5|40849.5|40867.3|40847.3|3
1731555850000|2024-11-14 03:44:10|40871.6|40851.6|40872|40852|40872|40852|40871.6|40851.6|5
1731555860000|2024-11-14 03:44:20|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|1
1731555870000|2024-11-14 03:44:30|40872|40852|40874.5|40854.5|40874.5|40854.5|40872|40852|0
1731555880000|2024-11-14 03:44:40|40877|40857|40877|40857|40877|40857|40877|40857|0
1731555890000|2024-11-14 03:44:50|40872.7|40852.7|40877|40857|40877|40857|40872.7|40852.7|0
1731555900000|2024-11-14 03:45:00|40874.5|40854.5|40877|40857|40877.3|40857.3|40872.3|40852.3|0
1731555910000|2024-11-14 03:45:10|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|40877.3|40857.3|0
1731555920000|2024-11-14 03:45:20|40877|40857|40872.3|40852.3|40877|40857|40872.3|40852.3|2
1731555930000|2024-11-14 03:45:30|40872|40852|40872|40852|40872|40852|40872|40852|1
1731555950000|2024-11-14 03:45:50|||||||||3
1731555960000|2024-11-14 03:46:00|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|5
1731555970000|2024-11-14 03:46:10|40872.7|40852.7|40874.8|40854.8|40874.8|40854.8|40872.7|40852.7|2
1731555980000|2024-11-14 03:46:20|40874.5|40854.5|40872.7|40852.7|40874.5|40854.5|40872.7|40852.7|0
1731556000000|2024-11-14 03:46:40|40877|40857|40877|40857|40877|40857|40877|40857|0
1731556010000|2024-11-14 03:46:50|40872.3|40852.3|40877|40857|40877|40857|40872.3|40852.3|0
1731556020000|2024-11-14 03:47:00|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|40874.8|40854.8|0
1731556030000|2024-11-14 03:47:10|40874.5|40854.5|40877.7|40857.7|40877.7|40857.7|40872.3|40852.3|5
1731556040000|2024-11-14 03:47:20|40879.8|40859.8|40880.2|40860.2|40880.2|40860.2|40879.8|40859.8|1
1731556050000|2024-11-14 03:47:30|40880.5|40860.5|40880.2|40860.2|40882.7|40862.7|40880.2|40860.2|4
1731556060000|2024-11-14 03:47:40|40879.8|40859.8|40877|40857|40879.8|40859.8|40877|40857|4
1731556070000|2024-11-14 03:47:50|40876.6|40856.6|40876.6|40856.6|40876.6|40856.6|40876.6|40856.6|3
1731556080000|2024-11-14 03:48:00|40877|40857|40877|40857|40877.3|40857.3|40876.6|40856.6|1
1731556090000|2024-11-14 03:48:10|40877.3|40857.3|40877.7|40857.7|40877.7|40857.7|40877|40857|7
1731556110000|2024-11-14 03:48:30|40882|40862|40877.7|40857.7|40882|40862|40877.7|40857.7|1
1731556120000|2024-11-14 03:48:40|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|0
1731556140000|2024-11-14 03:49:00|40882|40862|40880.2|40860.2|40882|40862|40880.2|40860.2|1
1731556150000|2024-11-14 03:49:10|40878|40858|40877.7|40857.7|40882.3|40862.3|40877.7|40857.7|8
1731556160000|2024-11-14 03:49:20|40877.3|40857.3|40842|40822|40877.3|40857.3|40841.6|40821.6|23
1731556170000|2024-11-14 03:49:30|40841.6|40821.6|40837|40817|40842.3|40822.3|40837|40817|31
1731556180000|2024-11-14 03:49:40|40832|40812|40817|40797|40832|40812|40814.1|40794.1|19
1731556190000|2024-11-14 03:49:50|40817.3|40797.3|40827|40807|40827.3|40807.3|40817.3|40797.3|6
1731556200000|2024-11-14 03:50:00|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|0
1731556210000|2024-11-14 03:50:10|40829.8|40809.8|40834.5|40814.5|40834.5|40814.5|40829.8|40809.8|2
1731556220000|2024-11-14 03:50:20|40842|40822|40842.4|40822.4|40842.4|40822.4|40839.5|40819.5|9
1731556230000|2024-11-14 03:50:30|40842|40822|40842.4|40822.4|40844.5|40824.5|40842|40822|2
1731556240000|2024-11-14 03:50:40|40844.5|40824.5|40847|40827|40847|40827|40844.5|40824.5|1
1731556250000|2024-11-14 03:50:50|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|0
1731556260000|2024-11-14 03:51:00|40849.5|40829.5|40851.7|40831.7|40851.7|40831.7|40849.5|40829.5|4
1731556270000|2024-11-14 03:51:10|40852|40832|40852.4|40832.4|40854.5|40834.5|40852|40832|3
1731556280000|2024-11-14 03:51:20|40852|40832|40852|40832|40852|40832|40849.9|40829.9|0
1731556290000|2024-11-14 03:51:30|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|0
1731556310000|2024-11-14 03:51:50|40852.7|40832.7|40856.7|40836.7|40857|40837|40852.4|40832.4|2
1731556320000|2024-11-14 03:52:00|40852.4|40832.4|40857.4|40837.4|40857.4|40837.4|40852.4|40832.4|1
1731556330000|2024-11-14 03:52:10|40857.7|40837.7|40857.7|40837.7|40860.2|40840.2|40857.7|40837.7|13
1731556340000|2024-11-14 03:52:20|40859.9|40839.9|40857|40837|40859.9|40839.9|40857|40837|2
1731556350000|2024-11-14 03:52:30|40854.5|40834.5|40857|40837|40857|40837|40854.5|40834.5|0
1731556360000|2024-11-14 03:52:40|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|0
1731556370000|2024-11-14 03:52:50|40859.5|40839.5|40857|40837|40859.5|40839.5|40857|40837|1
1731556380000|2024-11-14 03:53:00|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|0
1731556390000|2024-11-14 03:53:10|40854.5|40834.5|40852.4|40832.4|40856.7|40836.7|40852.4|40832.4|2
1731556410000|2024-11-14 03:53:30|||||||||2
1731556440000|2024-11-14 03:54:00|40850.2|40830.2|40850.2|40830.2|40850.2|40830.2|40850.2|40830.2|0
1731556450000|2024-11-14 03:54:10|40852.4|40832.4|40850.2|40830.2|40852.4|40832.4|40850.2|40830.2|0
1731556460000|2024-11-14 03:54:20|40852.4|40832.4|40847.4|40827.4|40852.4|40832.4|40847.4|40827.4|4
1731556470000|2024-11-14 03:54:30|40847|40827|40847|40827|40847|40827|40847|40827|2
1731556480000|2024-11-14 03:54:40|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|0
1731556490000|2024-11-14 03:54:50|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|40842.7|40822.7|1
1731556510000|2024-11-14 03:55:10|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|1
1731556520000|2024-11-14 03:55:20|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|40842.4|40822.4|2
1731556530000|2024-11-14 03:55:30|40839.9|40819.9|40842.7|40822.7|40842.7|40822.7|40839.9|40819.9|3
1731556560000|2024-11-14 03:56:00|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|1
1731556570000|2024-11-14 03:56:10|40845.2|40825.2|40845.6|40825.6|40845.6|40825.6|40845.2|40825.2|0
1731556580000|2024-11-14 03:56:20|40847.7|40827.7|40853.1|40833.1|40853.1|40833.1|40847.7|40827.7|1
1731556590000|2024-11-14 03:56:30|40850.6|40830.6|40848.4|40828.4|40850.6|40830.6|40848.1|40828.1|0
1731556600000|2024-11-14 03:56:40|40850.6|40830.6|40853.1|40833.1|40853.1|40833.1|40850.6|40830.6|1
1731556610000|2024-11-14 03:56:50|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|0
1731556620000|2024-11-14 03:57:00|40853.1|40833.1|40853.8|40833.8|40853.8|40833.8|40853.1|40833.1|0
1731556630000|2024-11-14 03:57:10|40853.4|40833.4|40853.4|40833.4|40853.8|40833.8|40853.4|40833.4|1
1731556640000|2024-11-14 03:57:20|40853.8|40833.8|40853.4|40833.4|40853.8|40833.8|40853.4|40833.4|2
1731556650000|2024-11-14 03:57:30|||||||||1
1731556660000|2024-11-14 03:57:40|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|40853.8|40833.8|0
1731556680000|2024-11-14 03:58:00|40853.4|40833.4|40858.4|40838.4|40858.4|40838.4|40853.4|40833.4|0
1731556690000|2024-11-14 03:58:10|40858.1|40838.1|40860.6|40840.6|40860.6|40840.6|40858.1|40838.1|2
1731556700000|2024-11-14 03:58:20|40862.7|40842.7|40858.4|40838.4|40862.7|40842.7|40858.1|40838.1|0
1731556710000|2024-11-14 03:58:30|40862.7|40842.7|40863.1|40843.1|40863.1|40843.1|40862.7|40842.7|0
1731556720000|2024-11-14 03:58:40|40865.2|40845.2|40868.4|40848.4|40868.4|40848.4|40865.2|40845.2|3
1731556730000|2024-11-14 03:58:50|40870.9|40850.9|40875.9|40855.9|40875.9|40855.9|40870.9|40850.9|2
1731556740000|2024-11-14 03:59:00|40878.1|40858.1|40878.1|40858.1|40880.2|40860.2|40875.9|40855.9|1
1731556750000|2024-11-14 03:59:10|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|2
1731556760000|2024-11-14 03:59:20|40882.7|40862.7|40880.6|40860.6|40883.1|40863.1|40880.6|40860.6|2
1731556770000|2024-11-14 03:59:30|40878.4|40858.4|40880.6|40860.6|40880.6|40860.6|40878.4|40858.4|0
1731556780000|2024-11-14 03:59:40|40883.1|40863.1|40872.7|40852.7|40883.1|40863.1|40872.7|40852.7|2
1731556790000|2024-11-14 03:59:50|40873.1|40853.1|40867.7|40847.7|40873.1|40853.1|40867.7|40847.7|1
1731556800000|2024-11-14 04:00:00|40865.6|40845.6|40865.2|40845.2|40865.6|40845.6|40865.2|40845.2|0
1731556810000|2024-11-14 04:00:10|40865.6|40845.6|40865.2|40845.2|40865.6|40845.6|40865.2|40845.2|0
1731556820000|2024-11-14 04:00:20|40863.1|40843.1|40855.9|40835.9|40863.1|40843.1|40855.9|40835.9|4
1731556830000|2024-11-14 04:00:30|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40853.4|40833.4|1
1731556840000|2024-11-14 04:00:40|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|0
1731556850000|2024-11-14 04:00:50|40857.4|40837.4|40853.1|40833.1|40857.4|40837.4|40853.1|40833.1|1
1731556860000|2024-11-14 04:01:00|40852.7|40832.7|40853.1|40833.1|40853.1|40833.1|40852.7|40832.7|3
1731556870000|2024-11-14 04:01:10|||||||||1
1731556880000|2024-11-14 04:01:20|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|40853.4|40833.4|0
1731556890000|2024-11-14 04:01:30|40853.1|40833.1|40857.7|40837.7|40857.7|40837.7|40853.1|40833.1|1
1731556900000|2024-11-14 04:01:40|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|40857.4|40837.4|0
1731556910000|2024-11-14 04:01:50|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|1
1731556920000|2024-11-14 04:02:00|40853.1|40833.1|40857.8|40837.8|40858.1|40838.1|40853.1|40833.1|0
1731556930000|2024-11-14 04:02:10|40858.1|40838.1|40862.8|40842.8|40863.1|40843.1|40858.1|40838.1|4
1731556940000|2024-11-14 04:02:20|40863.1|40843.1|40862.8|40842.8|40863.1|40843.1|40862.8|40842.8|0
1731556980000|2024-11-14 04:03:00|40865.3|40845.3|40862.1|40842.1|40865.3|40845.3|40862.1|40842.1|1
1731556990000|2024-11-14 04:03:10|||||||||1
1731557000000|2024-11-14 04:03:20|40857.4|40837.4|40857.1|40837.1|40857.4|40837.4|40857.1|40837.1|2
1731557010000|2024-11-14 04:03:30|40857.4|40837.4|40857.1|40837.1|40857.4|40837.4|40857.1|40837.1|1
1731557020000|2024-11-14 04:03:40|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|5
1731557030000|2024-11-14 04:03:50|40848.1|40828.1|40852.8|40832.8|40852.8|40832.8|40848.1|40828.1|4
1731557040000|2024-11-14 04:04:00|40853.5|40833.5|40859.9|40839.9|40859.9|40839.9|40853.5|40833.5|2
1731557060000|2024-11-14 04:04:20|40857.8|40837.8|40862.4|40842.4|40862.4|40842.4|40857.8|40837.8|3
1731557070000|2024-11-14 04:04:30|40858.1|40838.1|40862.4|40842.4|40862.4|40842.4|40857.4|40837.4|1
1731557080000|2024-11-14 04:04:40|40862.1|40842.1|40862.4|40842.4|40862.4|40842.4|40862.1|40842.1|0
1731557100000|2024-11-14 04:05:00|40864.6|40844.6|40867.4|40847.4|40867.4|40847.4|40864.6|40844.6|4
1731557110000|2024-11-14 04:05:10|40867.8|40847.8|40872.4|40852.4|40874.6|40854.6|40867.8|40847.8|5
1731557120000|2024-11-14 04:05:20|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|40872.4|40852.4|7
1731557130000|2024-11-14 04:05:30|40872.4|40852.4|40872.8|40852.8|40872.8|40852.8|40872.4|40852.4|0
1731557140000|2024-11-14 04:05:40|40872.4|40852.4|40872.8|40852.8|40872.8|40852.8|40872.4|40852.4|0
1731557160000|2024-11-14 04:06:00|40872.4|40852.4|40872.4|40852.4|40872.4|40852.4|40872.4|40852.4|0
1731557170000|2024-11-14 04:06:10|40872.8|40852.8|40873.1|40853.1|40873.1|40853.1|40872.8|40852.8|0
1731557180000|2024-11-14 04:06:20|40872.8|40852.8|40880.3|40860.3|40880.3|40860.3|40872.8|40852.8|3
1731557190000|2024-11-14 04:06:30|40882.4|40862.4|40887.8|40867.8|40887.8|40867.8|40880.3|40860.3|3
1731557210000|2024-11-14 04:06:50|40890.3|40870.3|40893.1|40873.1|40893.1|40873.1|40888.1|40868.1|3
1731557220000|2024-11-14 04:07:00|||||||||2
1731557230000|2024-11-14 04:07:10|40895.3|40875.3|40897.4|40877.4|40897.4|40877.4|40895.3|40875.3|4
1731557240000|2024-11-14 04:07:20|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1731557280000|2024-11-14 04:08:00|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|3
1731557290000|2024-11-14 04:08:10|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|1
1731557300000|2024-11-14 04:08:20|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|2
1731557310000|2024-11-14 04:08:30|40898.5|40878.5|40898.5|40878.5|40900.6|40880.6|40898.5|40878.5|0
1731557330000|2024-11-14 04:08:50|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|0
1731557340000|2024-11-14 04:09:00|40898.5|40878.5|40898.1|40878.1|40898.5|40878.5|40898.1|40878.1|2
1731557360000|2024-11-14 04:09:20|40898.5|40878.5|40903.1|40883.1|40903.1|40883.1|40898.5|40878.5|0
1731557370000|2024-11-14 04:09:30|||||||||15
1731557380000|2024-11-14 04:09:40|40905.6|40885.6|40908.1|40888.1|40908.1|40888.1|40905.6|40885.6|4
1731557400000|2024-11-14 04:10:00|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|0
1731557410000|2024-11-14 04:10:10|40910.6|40890.6|40915.6|40895.6|40915.6|40895.6|40910.6|40890.6|1
1731557420000|2024-11-14 04:10:20|40913.1|40893.1|40913.1|40893.1|40917.4|40897.4|40913.1|40893.1|1
1731557430000|2024-11-14 04:10:30|40918.1|40898.1|40910.6|40890.6|40918.1|40898.1|40910.6|40890.6|8
1731557440000|2024-11-14 04:10:40|40908.1|40888.1|40910.3|40890.3|40910.6|40890.6|40908.1|40888.1|1
1731557460000|2024-11-14 04:11:00|40905.6|40885.6|40903.1|40883.1|40907.8|40887.8|40903.1|40883.1|2
1731557490000|2024-11-14 04:11:30|40901|40881|40901|40881|40901|40881|40901|40881|0
1731557500000|2024-11-14 04:11:40|40903.1|40883.1|40903.1|40883.1|40903.1|40883.1|40903.1|40883.1|0
1731557510000|2024-11-14 04:11:50|40898.8|40878.8|40898.1|40878.1|40898.8|40878.8|40898.1|40878.1|8
1731557540000|2024-11-14 04:12:20|||||||||1
1731557560000|2024-11-14 04:12:40|40896|40876|40897.8|40877.8|40898.1|40878.1|40896|40876|4
1731557570000|2024-11-14 04:12:50|40898.1|40878.1|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1731557580000|2024-11-14 04:13:00|40898.1|40878.1|40900.3|40880.3|40902.8|40882.8|40898.1|40878.1|4
1731557590000|2024-11-14 04:13:10|40900|40880|40900|40880|40900.3|40880.3|40900|40880|0
1731557600000|2024-11-14 04:13:20|40901.8|40881.8|40899.6|40879.6|40901.8|40881.8|40899.6|40879.6|0
1731557610000|2024-11-14 04:13:30|40901.8|40881.8|40902.1|40882.1|40902.5|40882.5|40901.8|40881.8|2
1731557620000|2024-11-14 04:13:40|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|1
1731557630000|2024-11-14 04:13:50|40902.8|40882.8|40905|40885|40905|40885|40902.8|40882.8|0
1731557650000|2024-11-14 04:14:10|40904.6|40884.6|40904.6|40884.6|40904.6|40884.6|40904.6|40884.6|0
1731557660000|2024-11-14 04:14:20|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|1
1731557680000|2024-11-14 04:14:40|40904.6|40884.6|40907.1|40887.1|40907.1|40887.1|40902.1|40882.1|1
1731557690000|2024-11-14 04:14:50|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|5
1731557700000|2024-11-14 04:15:00|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|9
1731557710000|2024-11-14 04:15:10|||||||||1
1731557720000|2024-11-14 04:15:20|||||||||1
1731557740000|2024-11-14 04:15:40|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|0
1731557750000|2024-11-14 04:15:50|40900.3|40880.3|40898.2|40878.2|40900.3|40880.3|40898.2|40878.2|0
1731557760000|2024-11-14 04:16:00|40897.8|40877.8|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1731557770000|2024-11-14 04:16:10|40898.2|40878.2|40897.8|40877.8|40898.2|40878.2|40897.8|40877.8|2
1731557780000|2024-11-14 04:16:20|40898.2|40878.2|40897.8|40877.8|40898.2|40878.2|40897.8|40877.8|1
1731557800000|2024-11-14 04:16:40|||||||||2
1731557810000|2024-11-14 04:16:50|||||||||3
1731557820000|2024-11-14 04:17:00|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|0
1731557830000|2024-11-14 04:17:10|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1731557840000|2024-11-14 04:17:20|40895.7|40875.7|40897.8|40877.8|40897.8|40877.8|40895.7|40875.7|3
1731557870000|2024-11-14 04:17:50|40900.3|40880.3|40900|40880|40900.3|40880.3|40900|40880|2
1731557880000|2024-11-14 04:18:00|40897.8|40877.8|40897.5|40877.5|40897.8|40877.8|40897.5|40877.5|3
1731557900000|2024-11-14 04:18:20|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|1
1731557910000|2024-11-14 04:18:30|40900.3|40880.3|40907.5|40887.5|40907.5|40887.5|40900.3|40880.3|1
1731557920000|2024-11-14 04:18:40|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|1
1731557930000|2024-11-14 04:18:50|40910|40890|40910|40890|40910|40890|40910|40890|0
1731557940000|2024-11-14 04:19:00|40910.3|40890.3|40915.3|40895.3|40915.3|40895.3|40910.3|40890.3|2
1731557960000|2024-11-14 04:19:20|40917.5|40897.5|40917.5|40897.5|40917.5|40897.5|40917.5|40897.5|3
1731557980000|2024-11-14 04:19:40|40910|40890|40906.8|40886.8|40910|40890|40906.8|40886.8|5
1731557990000|2024-11-14 04:19:50|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|40902.5|40882.5|3
1731558000000|2024-11-14 04:20:00|40897.5|40877.5|40887.8|40867.8|40897.5|40877.5|40887.8|40867.8|10
1731558040000|2024-11-14 04:20:40|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|40883.2|40863.2|1
1731558060000|2024-11-14 04:21:00|40882.8|40862.8|40878.2|40858.2|40882.8|40862.8|40878.2|40858.2|5
1731558070000|2024-11-14 04:21:10|40873.2|40853.2|40863.5|40843.5|40873.2|40853.2|40863.5|40843.5|4
1731558080000|2024-11-14 04:21:20|40863.2|40843.2|40858.9|40838.9|40863.2|40843.2|40858.9|40838.9|2
1731558100000|2024-11-14 04:21:40|40861|40841|40858.9|40838.9|40861|40841|40858.9|40838.9|0
1731558110000|2024-11-14 04:21:50|40858.2|40838.2|40857.8|40837.8|40858.2|40838.2|40857.8|40837.8|5
1731558120000|2024-11-14 04:22:00|||||||||5
1731558130000|2024-11-14 04:22:10|40858.2|40838.2|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1731558140000|2024-11-14 04:22:20|40862.8|40842.8|40872.5|40852.5|40872.5|40852.5|40862.8|40842.8|4
1731558150000|2024-11-14 04:22:30|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|0
1731558160000|2024-11-14 04:22:40|40875|40855|40877.8|40857.8|40877.8|40857.8|40875|40855|0
1731558170000|2024-11-14 04:22:50|40880|40860|40880|40860|40880|40860|40880|40860|0
1731558180000|2024-11-14 04:23:00|40882.5|40862.5|40883.2|40863.2|40883.2|40863.2|40882.5|40862.5|0
1731558190000|2024-11-14 04:23:10|40887.8|40867.8|40890|40870|40890|40870|40887.8|40867.8|1
1731558200000|2024-11-14 04:23:20|40887.8|40867.8|40892.1|40872.1|40892.1|40872.1|40887.8|40867.8|1
1731558210000|2024-11-14 04:23:30|40890|40870|40892.5|40872.5|40892.5|40872.5|40887.8|40867.8|0
1731558230000|2024-11-14 04:23:50|40890|40870|40907.5|40887.5|40907.5|40887.5|40890|40870|15
1731558240000|2024-11-14 04:24:00|40903.5|40883.5|40892.8|40872.8|40903.5|40883.5|40892.8|40872.8|6
1731558250000|2024-11-14 04:24:10|40887.8|40867.8|40890.7|40870.7|40890.7|40870.7|40885.7|40865.7|1
1731558260000|2024-11-14 04:24:20|40890.3|40870.3|40890.4|40870.4|40890.4|40870.4|40887.9|40867.9|0
1731558270000|2024-11-14 04:24:30|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|1
1731558280000|2024-11-14 04:24:40|40895|40875|40895.4|40875.4|40895.4|40875.4|40895|40875|0
1731558290000|2024-11-14 04:24:50|40897.5|40877.5|40892.9|40872.9|40897.5|40877.5|40892.9|40872.9|1
1731558300000|2024-11-14 04:25:00|40895.4|40875.4|40897.5|40877.5|40897.5|40877.5|40895.4|40875.4|0
1731558310000|2024-11-14 04:25:10|||||||||1
1731558320000|2024-11-14 04:25:20|40897.9|40877.9|40898.2|40878.2|40898.2|40878.2|40897.9|40877.9|1
1731558330000|2024-11-14 04:25:30|40898.6|40878.6|40907.2|40887.2|40907.2|40887.2|40898.6|40878.6|0
1731558340000|2024-11-14 04:25:40|40907.5|40887.5|40912.2|40892.2|40912.2|40892.2|40907.5|40887.5|0
1731558360000|2024-11-14 04:26:00|40916.8|40896.8|40912.5|40892.5|40917.2|40897.2|40912.5|40892.5|2
1731558370000|2024-11-14 04:26:10|40912.2|40892.2|40912.2|40892.2|40912.5|40892.5|40912.2|40892.2|2
1731558380000|2024-11-14 04:26:20|40912.5|40892.5|40912.2|40892.2|40912.5|40892.5|40912.2|40892.2|0
1731558390000|2024-11-14 04:26:30|40912.5|40892.5|40916.8|40896.8|40916.8|40896.8|40912.2|40892.2|0
1731558400000|2024-11-14 04:26:40|40917.2|40897.2|40917.5|40897.5|40917.5|40897.5|40917.2|40897.2|1
1731558410000|2024-11-14 04:26:50|40917.9|40897.9|40920|40900|40920|40900|40917.9|40897.9|0
1731558420000|2024-11-14 04:27:00|40924.7|40904.7|40925|40905|40925|40905|40924.7|40904.7|2
1731558440000|2024-11-14 04:27:20|40924.7|40904.7|40925|40905|40925|40905|40924.7|40904.7|0
1731558450000|2024-11-14 04:27:30|40927.2|40907.2|40922.5|40902.5|40927.2|40907.2|40922.5|40902.5|1
1731558460000|2024-11-14 04:27:40|40922.9|40902.9|40924.7|40904.7|40927.2|40907.2|40922.5|40902.5|1
1731558470000|2024-11-14 04:27:50|40922.5|40902.5|40927.2|40907.2|40927.2|40907.2|40922.5|40902.5|0
1731558480000|2024-11-14 04:28:00|||||||||4
1731558490000|2024-11-14 04:28:10|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|1
1731558500000|2024-11-14 04:28:20|40930|40910|40922.2|40902.2|40930|40910|40919.7|40899.7|6
1731558510000|2024-11-14 04:28:30|40922.5|40902.5|40922.5|40902.5|40922.5|40902.5|40922.5|40902.5|0
1731558520000|2024-11-14 04:28:40|40922.9|40902.9|40922.9|40902.9|40922.9|40902.9|40922.9|40902.9|1
1731558530000|2024-11-14 04:28:50|40922.5|40902.5|40927.2|40907.2|40927.2|40907.2|40922.5|40902.5|0
1731558550000|2024-11-14 04:29:10|40924.7|40904.7|40920|40900|40924.7|40904.7|40920|40900|2
1731558560000|2024-11-14 04:29:20|40917.9|40897.9|40917.5|40897.5|40917.9|40897.9|40917.5|40897.5|0
1731558570000|2024-11-14 04:29:30|40915|40895|40915|40895|40915|40895|40915|40895|0
1731558580000|2024-11-14 04:29:40|40917.5|40897.5|40915|40895|40917.5|40897.5|40915|40895|0
1731558590000|2024-11-14 04:29:50|40917.2|40897.2|40912.9|40892.9|40917.5|40897.5|40912.9|40892.9|0
1731558600000|2024-11-14 04:30:00|40912.5|40892.5|40912.5|40892.5|40912.5|40892.5|40912.5|40892.5|1
1731558610000|2024-11-14 04:30:10|40910.4|40890.4|40910.4|40890.4|40910.4|40890.4|40910.4|40890.4|0
1731558620000|2024-11-14 04:30:20|40910|40890|40904.7|40884.7|40910|40890|40904.7|40884.7|3
1731558630000|2024-11-14 04:30:30|40907.2|40887.2|40909.7|40889.7|40909.7|40889.7|40907.2|40887.2|1
1731558640000|2024-11-14 04:30:40|40909.3|40889.3|40909.7|40889.7|40909.7|40889.7|40907.2|40887.2|0
1731558650000|2024-11-14 04:30:50|40910|40890|40907.5|40887.5|40910.4|40890.4|40907.5|40887.5|0
1731558660000|2024-11-14 04:31:00|40907.9|40887.9|40907.5|40887.5|40907.9|40887.9|40907.5|40887.5|2
1731558670000|2024-11-14 04:31:10|40905|40885|40905|40885|40905|40885|40905|40885|0
1731558680000|2024-11-14 04:31:20|40902.9|40882.9|40897.2|40877.2|40905|40885|40895.4|40875.4|2
1731558690000|2024-11-14 04:31:30|40892.9|40872.9|40892.9|40872.9|40895|40875|40892.9|40872.9|0
1731558700000|2024-11-14 04:31:40|40895|40875|40897.5|40877.5|40897.5|40877.5|40895|40875|1
1731558710000|2024-11-14 04:31:50|40902.5|40882.5|40902.5|40882.5|40904.7|40884.7|40902.5|40882.5|0
1731558730000|2024-11-14 04:32:10|40902.2|40882.2|40907.2|40887.2|40907.2|40887.2|40902.2|40882.2|1
1731558760000|2024-11-14 04:32:40|40902.5|40882.5|40900|40880|40902.5|40882.5|40900|40880|1
1731558770000|2024-11-14 04:32:50|||||||||1
1731558780000|2024-11-14 04:33:00|40899.7|40879.7|40897.2|40877.2|40899.7|40879.7|40897.2|40877.2|1
1731558790000|2024-11-14 04:33:10|40896.8|40876.8|40892.5|40872.5|40897.2|40877.2|40892.2|40872.2|1
1731558800000|2024-11-14 04:33:20|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|1
1731558830000|2024-11-14 04:33:50|40892.5|40872.5|40892.2|40872.2|40892.5|40872.5|40889.7|40869.7|2
1731558840000|2024-11-14 04:34:00|40892.5|40872.5|40889.7|40869.7|40892.5|40872.5|40889.7|40869.7|0
1731558850000|2024-11-14 04:34:10|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|0
1731558860000|2024-11-14 04:34:20|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|40892.2|40872.2|0
1731558870000|2024-11-14 04:34:30|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|0
1731558880000|2024-11-14 04:34:40|||||||||1
1731558890000|2024-11-14 04:34:50|40897.2|40877.2|40899.7|40879.7|40899.7|40879.7|40897.2|40877.2|1
1731558900000|2024-11-14 04:35:00|||||||||2
1731558910000|2024-11-14 04:35:10|40896.9|40876.9|40894.7|40874.7|40896.9|40876.9|40894.7|40874.7|2
1731558930000|2024-11-14 04:35:30|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|2
1731558980000|2024-11-14 04:36:20|40897.6|40877.6|40897.2|40877.2|40899.7|40879.7|40897.2|40877.2|0
1731558990000|2024-11-14 04:36:30|40897.6|40877.6|40902.2|40882.2|40902.2|40882.2|40897.2|40877.2|3
1731559000000|2024-11-14 04:36:40|40901.9|40881.9|40897.2|40877.2|40901.9|40881.9|40897.2|40877.2|0
1731559020000|2024-11-14 04:37:00|40892.6|40872.6|40880.1|40860.1|40892.6|40872.6|40880.1|40860.1|11
1731559030000|2024-11-14 04:37:10|40877.9|40857.9|40877.2|40857.2|40877.9|40857.9|40877.2|40857.2|0
1731559040000|2024-11-14 04:37:20|||||||||2
1731559080000|2024-11-14 04:38:00|||||||||5
1731559090000|2024-11-14 04:38:10|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|0
1731559110000|2024-11-14 04:38:30|||||||||2
1731559120000|2024-11-14 04:38:40|40877.2|40857.2|40877.2|40857.2|40877.2|40857.2|40877.2|40857.2|0
1731559130000|2024-11-14 04:38:50|40876.9|40856.9|40876.5|40856.5|40876.9|40856.9|40876.5|40856.5|1
1731559140000|2024-11-14 04:39:00|40876.2|40856.2|40867.2|40847.2|40876.2|40856.2|40867.2|40847.2|0
1731559150000|2024-11-14 04:39:10|40862.2|40842.2|40865.1|40845.1|40866.9|40846.9|40862.2|40842.2|5
1731559160000|2024-11-14 04:39:20|40867.2|40847.2|40867.2|40847.2|40867.2|40847.2|40867.2|40847.2|0
1731559190000|2024-11-14 04:39:50|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|40867.6|40847.6|1
1731559200000|2024-11-14 04:40:00|40867.9|40847.9|40872.9|40852.9|40873.3|40853.3|40867.9|40847.9|2
1731559210000|2024-11-14 04:40:10|40873.3|40853.3|40872.9|40852.9|40873.3|40853.3|40872.9|40852.9|1
1731559220000|2024-11-14 04:40:20|40875.1|40855.1|40867.6|40847.6|40877.2|40857.2|40867.6|40847.6|2
1731559230000|2024-11-14 04:40:30|40865.4|40845.4|40867.6|40847.6|40867.6|40847.6|40865.4|40845.4|0
1731559240000|2024-11-14 04:40:40|40865.4|40845.4|40865.1|40845.1|40867.2|40847.2|40865.1|40845.1|0
1731559250000|2024-11-14 04:40:50|40864.7|40844.7|40865.1|40845.1|40865.1|40845.1|40864.7|40844.7|0
1731559260000|2024-11-14 04:41:00|40864.7|40844.7|40857.2|40837.2|40864.7|40844.7|40857.2|40837.2|4
1731559270000|2024-11-14 04:41:10|40857.6|40837.6|40862.2|40842.2|40862.2|40842.2|40857.6|40837.6|18
1731559280000|2024-11-14 04:41:20|40862.6|40842.6|40862.6|40842.6|40864.7|40844.7|40862.6|40842.6|1
1731559290000|2024-11-14 04:41:30|40862.2|40842.2|40864.7|40844.7|40864.7|40844.7|40862.2|40842.2|1
1731559310000|2024-11-14 04:41:50|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|40865.1|40845.1|0
1731559320000|2024-11-14 04:42:00|40864.7|40844.7|40867.2|40847.2|40867.2|40847.2|40862.6|40842.6|1
1731559330000|2024-11-14 04:42:10|40867.6|40847.6|40870.1|40850.1|40870.1|40850.1|40867.6|40847.6|0
1731559340000|2024-11-14 04:42:20|40872.2|40852.2|40872.2|40852.2|40872.2|40852.2|40872.2|40852.2|0
1731559350000|2024-11-14 04:42:30|40871.9|40851.9|40872.2|40852.2|40872.2|40852.2|40867.6|40847.6|0
1731559360000|2024-11-14 04:42:40|40871.9|40851.9|40872.2|40852.2|40872.2|40852.2|40871.9|40851.9|0
1731559370000|2024-11-14 04:42:50|||||||||1
1731559390000|2024-11-14 04:43:10|40872.6|40852.6|40874.7|40854.7|40874.7|40854.7|40872.6|40852.6|0
1731559410000|2024-11-14 04:43:30|40876.9|40856.9|40876.9|40856.9|40876.9|40856.9|40874.7|40854.7|0
1731559420000|2024-11-14 04:43:40|40874.7|40854.7|40877.2|40857.2|40877.2|40857.2|40874.7|40854.7|6
1731559450000|2024-11-14 04:44:10|40876.9|40856.9|40874.4|40854.4|40876.9|40856.9|40874.4|40854.4|2
1731559460000|2024-11-14 04:44:20|40874.7|40854.7|40874.7|40854.7|40874.7|40854.7|40874.7|40854.7|0
1731559470000|2024-11-14 04:44:30|40874.4|40854.4|40870.1|40850.1|40874.4|40854.4|40870.1|40850.1|2
1731559480000|2024-11-14 04:44:40|40869.7|40849.7|40872.2|40852.2|40872.2|40852.2|40867.6|40847.6|3
1731559490000|2024-11-14 04:44:50|40870.1|40850.1|40872.2|40852.2|40872.2|40852.2|40869.7|40849.7|0
1731559500000|2024-11-14 04:45:00|40869.7|40849.7|40869.4|40849.4|40869.7|40849.7|40869.4|40849.4|1
1731559510000|2024-11-14 04:45:10|40869.1|40849.1|40864.4|40844.4|40869.1|40849.1|40864.4|40844.4|0
1731559520000|2024-11-14 04:45:20|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|2
1731559530000|2024-11-14 04:45:30|40859.7|40839.7|40859.7|40839.7|40859.7|40839.7|40859.7|40839.7|0
1731559540000|2024-11-14 04:45:40|40862.2|40842.2|40862.2|40842.2|40862.2|40842.2|40859.7|40839.7|1
1731559550000|2024-11-14 04:45:50|40862.6|40842.6|40867.6|40847.6|40867.6|40847.6|40862.6|40842.6|1
1731559560000|2024-11-14 04:46:00|40869.8|40849.8|40872.6|40852.6|40872.6|40852.6|40869.8|40849.8|3
1731559580000|2024-11-14 04:46:20|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|40869.8|40849.8|4
1731559590000|2024-11-14 04:46:30|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40869.8|40849.8|1
1731559600000|2024-11-14 04:46:40|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|40872.6|40852.6|0
1731559610000|2024-11-14 04:46:50|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40869.8|40849.8|1
1731559630000|2024-11-14 04:47:10|40870.1|40850.1|40867.6|40847.6|40870.1|40850.1|40867.6|40847.6|0
1731559640000|2024-11-14 04:47:20|40867.3|40847.3|40874.4|40854.4|40874.4|40854.4|40867.3|40847.3|2
1731559650000|2024-11-14 04:47:30|40874.8|40854.8|40872.6|40852.6|40874.8|40854.8|40872.6|40852.6|3
1731559660000|2024-11-14 04:47:40|40872.3|40852.3|40877.3|40857.3|40877.3|40857.3|40871.9|40851.9|1
1731559690000|2024-11-14 04:48:10|40877.6|40857.6|40877.6|40857.6|40879.8|40859.8|40877.6|40857.6|1
1731559700000|2024-11-14 04:48:20|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40877.6|40857.6|0
1731559720000|2024-11-14 04:48:40|40881.9|40861.9|40882.3|40862.3|40882.3|40862.3|40881.9|40861.9|1
1731559730000|2024-11-14 04:48:50|40881.9|40861.9|40877.6|40857.6|40881.9|40861.9|40877.6|40857.6|2
1731559740000|2024-11-14 04:49:00|40879.8|40859.8|40877.3|40857.3|40879.8|40859.8|40875.1|40855.1|6
1731559750000|2024-11-14 04:49:10|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|40879.8|40859.8|1
1731559770000|2024-11-14 04:49:30|40880.1|40860.1|40882.3|40862.3|40882.3|40862.3|40880.1|40860.1|1
1731559800000|2024-11-14 04:50:00|40884.8|40864.8|40892.3|40872.3|40892.3|40872.3|40884.8|40864.8|1
1731559810000|2024-11-14 04:50:10|40892.6|40872.6|40897.6|40877.6|40897.6|40877.6|40892.6|40872.6|0
1731559820000|2024-11-14 04:50:20|40902.3|40882.3|40904.8|40884.8|40904.8|40884.8|40902.3|40882.3|3
1731559830000|2024-11-14 04:50:30|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|1
1731559850000|2024-11-14 04:50:50|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|2
1731559860000|2024-11-14 04:51:00|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|0
1731559880000|2024-11-14 04:51:20|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|0
1731559910000|2024-11-14 04:51:50|40907.6|40887.6|40907.3|40887.3|40907.6|40887.6|40907.3|40887.3|0
1731559920000|2024-11-14 04:52:00|40907.6|40887.6|40907.6|40887.6|40909.8|40889.8|40907.6|40887.6|0
1731559940000|2024-11-14 04:52:20|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|40909.8|40889.8|0
1731559950000|2024-11-14 04:52:30|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|2
1731559960000|2024-11-14 04:52:40|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|40912.3|40892.3|0
1731559970000|2024-11-14 04:52:50|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|3
1731559990000|2024-11-14 04:53:10|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|0
1731560010000|2024-11-14 04:53:30|40906.9|40886.9|40904.8|40884.8|40906.9|40886.9|40904.8|40884.8|0
1731560030000|2024-11-14 04:53:50|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|0
1731560050000|2024-11-14 04:54:10|40898.3|40878.3|40897.3|40877.3|40898.3|40878.3|40897.3|40877.3|1
1731560060000|2024-11-14 04:54:20|||||||||3
1731560070000|2024-11-14 04:54:30|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|0
1731560080000|2024-11-14 04:54:40|40901.9|40881.9|40902.3|40882.3|40902.3|40882.3|40901.9|40881.9|0
1731560090000|2024-11-14 04:54:50|40902.6|40882.6|40903|40883|40903|40883|40902.6|40882.6|0
1731560100000|2024-11-14 04:55:00|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|0
1731560120000|2024-11-14 04:55:20|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|40907.3|40887.3|0
1731560140000|2024-11-14 04:55:40|40905.1|40885.1|40905.5|40885.5|40907.6|40887.6|40905.1|40885.1|0
1731560150000|2024-11-14 04:55:50|40905.1|40885.1|40905.5|40885.5|40905.5|40885.5|40905.1|40885.1|0
1731560160000|2024-11-14 04:56:00|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40905.5|40885.5|5
1731560170000|2024-11-14 04:56:10|40909.8|40889.8|40907.6|40887.6|40909.8|40889.8|40907.6|40887.6|1
1731560180000|2024-11-14 04:56:20|40908|40888|40912.3|40892.3|40912.6|40892.6|40908|40888|0
1731560190000|2024-11-14 04:56:30|40912.6|40892.6|40912.3|40892.3|40914.8|40894.8|40912.3|40892.3|0
1731560200000|2024-11-14 04:56:40|40917|40897|40917.3|40897.3|40917.3|40897.3|40917|40897|0
1731560210000|2024-11-14 04:56:50|40917.6|40897.6|40917.6|40897.6|40917.6|40897.6|40917.6|40897.6|7
1731560230000|2024-11-14 04:57:10|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|40922.6|40902.6|2
1731560240000|2024-11-14 04:57:20|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|4
1731560250000|2024-11-14 04:57:30|40920.1|40900.1|40922.7|40902.7|40922.7|40902.7|40919.8|40899.8|3
1731560260000|2024-11-14 04:57:40|40922.3|40902.3|40922.7|40902.7|40922.7|40902.7|40920.2|40900.2|2
1731560280000|2024-11-14 04:58:00|40923.3|40903.3|40925.8|40905.8|40925.8|40905.8|40923|40903|5
1731560290000|2024-11-14 04:58:10|40928|40908|40925.5|40905.5|40928|40908|40925.5|40905.5|4
1731560300000|2024-11-14 04:58:20|40927.7|40907.7|40928.3|40908.3|40928.3|40908.3|40927.7|40907.7|1
1731560310000|2024-11-14 04:58:30|40928|40908|40928|40908|40928|40908|40928|40908|0
1731560320000|2024-11-14 04:58:40|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|0
1731560330000|2024-11-14 04:58:50|40923.4|40903.4|40923.4|40903.4|40928|40908|40923.4|40903.4|2
1731560340000|2024-11-14 04:59:00|40923|40903|40922.7|40902.7|40923|40903|40922.7|40902.7|0
1731560350000|2024-11-14 04:59:10|40920.5|40900.5|40913.4|40893.4|40920.5|40900.5|40913.4|40893.4|1
1731560360000|2024-11-14 04:59:20|40913|40893|40908.4|40888.4|40913|40893|40908.4|40888.4|2
1731560370000|2024-11-14 04:59:30|40910.9|40890.9|40913|40893|40913|40893|40908.7|40888.7|2
1731560380000|2024-11-14 04:59:40|40913.4|40893.4|40913.7|40893.7|40913.7|40893.7|40913.4|40893.4|7
1731560390000|2024-11-14 04:59:50|40914.1|40894.1|40913.7|40893.7|40916.2|40896.2|40913.7|40893.7|1
1731560400000|2024-11-14 05:00:00|40918|40898|40900.9|40880.9|40918.4|40898.4|40900.9|40880.9|10
1731560410000|2024-11-14 05:00:10|40900.5|40880.5|40888|40868|40900.5|40880.5|40888|40868|2
1731560420000|2024-11-14 05:00:20|40888.4|40868.4|40893|40873|40893.4|40873.4|40888.4|40868.4|1
1731560430000|2024-11-14 05:00:30|40893.4|40873.4|40895.9|40875.9|40895.9|40875.9|40893.4|40873.4|5
1731560440000|2024-11-14 05:00:40|40898|40878|40900.5|40880.5|40900.5|40880.5|40898|40878|2
1731560450000|2024-11-14 05:00:50|40903|40883|40898|40878|40903|40883|40898|40878|0
1731560460000|2024-11-14 05:01:00|40897.7|40877.7|40893.4|40873.4|40898.4|40878.4|40893.4|40873.4|3
1731560470000|2024-11-14 05:01:10|40897.7|40877.7|40898|40878|40898|40878|40893.4|40873.4|1
1731560480000|2024-11-14 05:01:20|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898|40878|1
1731560510000|2024-11-14 05:01:50|40898|40878|40893.4|40873.4|40898|40878|40893.4|40873.4|1
1731560520000|2024-11-14 05:02:00|||||||||3
1731560530000|2024-11-14 05:02:10|40891.2|40871.2|40891.2|40871.2|40893.4|40873.4|40891.2|40871.2|0
1731560540000|2024-11-14 05:02:20|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40886.2|40866.2|2
1731560550000|2024-11-14 05:02:30|40886.2|40866.2|40868|40848|40886.2|40866.2|40863.4|40843.4|47
1731560560000|2024-11-14 05:02:40|40868.4|40848.4|40868.4|40848.4|40868.4|40848.4|40868|40848|1
1731560570000|2024-11-14 05:02:50|40868.7|40848.7|40870.9|40850.9|40870.9|40850.9|40868.7|40848.7|1
1731560580000|2024-11-14 05:03:00|40868.4|40848.4|40875.9|40855.9|40875.9|40855.9|40868.4|40848.4|1
1731560590000|2024-11-14 05:03:10|40873.4|40853.4|40873|40853|40875.9|40855.9|40873|40853|1
1731560600000|2024-11-14 05:03:20|40870.9|40850.9|40873|40853|40873|40853|40870.9|40850.9|0
1731560610000|2024-11-14 05:03:30|40868.7|40848.7|40870.5|40850.5|40873.4|40853.4|40868.7|40848.7|0
1731560620000|2024-11-14 05:03:40|40868.4|40848.4|40868.4|40848.4|40868.4|40848.4|40868.4|40848.4|0
1731560630000|2024-11-14 05:03:50|||||||||4
1731560640000|2024-11-14 05:04:00|40868|40848|40873|40853|40873|40853|40868|40848|1
1731560660000|2024-11-14 05:04:20|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|40872.7|40852.7|1
1731560670000|2024-11-14 05:04:30|40873|40853|40872.7|40852.7|40877.3|40857.3|40872.7|40852.7|0
1731560690000|2024-11-14 05:04:50|40872.3|40852.3|40872.3|40852.3|40872.3|40852.3|40867.7|40847.7|1
1731560700000|2024-11-14 05:05:00|40870.2|40850.2|40872.3|40852.3|40872.3|40852.3|40870.2|40850.2|0
1731560710000|2024-11-14 05:05:10|40872.7|40852.7|40875.5|40855.5|40875.9|40855.9|40872.7|40852.7|0
1731560720000|2024-11-14 05:05:20|40878|40858|40875.5|40855.5|40878|40858|40875.5|40855.5|0
1731560730000|2024-11-14 05:05:30|40875.9|40855.9|40878|40858|40882.7|40862.7|40875.5|40855.5|2
1731560740000|2024-11-14 05:05:40|40879.8|40859.8|40880.2|40860.2|40880.2|40860.2|40877.7|40857.7|0
1731560750000|2024-11-14 05:05:50|40880.5|40860.5|40880.2|40860.2|40880.5|40860.5|40880.2|40860.2|0
1731560760000|2024-11-14 05:06:00|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|0
1731560770000|2024-11-14 05:06:10|40880.2|40860.2|40872.3|40852.3|40880.2|40860.2|40872.3|40852.3|3
1731560780000|2024-11-14 05:06:20|40872.7|40852.7|40870.2|40850.2|40872.7|40852.7|40870.2|40850.2|1
1731560790000|2024-11-14 05:06:30|40869.8|40849.8|40867|40847|40869.8|40849.8|40867|40847|1
1731560800000|2024-11-14 05:06:40|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|40867.3|40847.3|1
1731560810000|2024-11-14 05:06:50|40865.2|40845.2|40867.3|40847.3|40867.3|40847.3|40862.7|40842.7|0
1731560820000|2024-11-14 05:07:00|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|0
1731560830000|2024-11-14 05:07:10|40864.8|40844.8|40862.7|40842.7|40864.8|40844.8|40862.7|40842.7|0
1731560840000|2024-11-14 05:07:20|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|40862.3|40842.3|0
1731560850000|2024-11-14 05:07:30|40857.7|40837.7|40852.3|40832.3|40857.7|40837.7|40852.3|40832.3|4
1731560860000|2024-11-14 05:07:40|40847.7|40827.7|40847.3|40827.3|40847.7|40827.7|40847.3|40827.3|3
1731560870000|2024-11-14 05:07:50|40847|40827|40840.2|40820.2|40847|40827|40840.2|40820.2|0
1731560880000|2024-11-14 05:08:00|40835.5|40815.5|40839.9|40819.9|40842.3|40822.3|40832|40812|16
1731560890000|2024-11-14 05:08:10|40840.2|40820.2|40837.7|40817.7|40842|40822|40837.7|40817.7|0
1731560900000|2024-11-14 05:08:20|40837|40817|40837|40817|40837|40817|40837|40817|3
1731560910000|2024-11-14 05:08:30|40834.9|40814.9|40837.4|40817.4|40837.4|40817.4|40832.7|40812.7|2
1731560920000|2024-11-14 05:08:40|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|0
1731560930000|2024-11-14 05:08:50|40840.2|40820.2|40837.4|40817.4|40840.2|40820.2|40837.4|40817.4|0
1731560940000|2024-11-14 05:09:00|40837|40817|40837.4|40817.4|40837.4|40817.4|40834.9|40814.9|0
1731560950000|2024-11-14 05:09:10|40837.7|40817.7|40837.7|40817.7|40837.7|40817.7|40837.4|40817.4|1
1731560970000|2024-11-14 05:09:30|40839.9|40819.9|40842.4|40822.4|40842.4|40822.4|40839.9|40819.9|2
1731560980000|2024-11-14 05:09:40|40842.7|40822.7|40847.4|40827.4|40847.4|40827.4|40842.7|40822.7|1
1731560990000|2024-11-14 05:09:50|40847.7|40827.7|40847.7|40827.7|40847.7|40827.7|40847.4|40827.4|1
1731561000000|2024-11-14 05:10:00|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|1
1731561010000|2024-11-14 05:10:10|40847|40827|40840.2|40820.2|40847.4|40827.4|40840.2|40820.2|1
1731561020000|2024-11-14 05:10:20|40838.1|40818.1|40840.2|40820.2|40840.2|40820.2|40838.1|40818.1|0
1731561030000|2024-11-14 05:10:30|40838.1|40818.1|40832.4|40812.4|40838.1|40818.1|40832.4|40812.4|6
1731561040000|2024-11-14 05:10:40|40830.2|40810.2|40829.9|40809.9|40830.2|40810.2|40829.9|40809.9|3
1731561050000|2024-11-14 05:10:50|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|40829.5|40809.5|0
1731561060000|2024-11-14 05:11:00|40829.2|40809.2|40819.9|40799.9|40829.2|40809.2|40817.4|40797.4|7
1731561070000|2024-11-14 05:11:10|40820.2|40800.2|40819.9|40799.9|40820.2|40800.2|40819.9|40799.9|0
1731561080000|2024-11-14 05:11:20|40822|40802|40819.9|40799.9|40822.4|40802.4|40819.9|40799.9|1
1731561090000|2024-11-14 05:11:30|40820.2|40800.2|40819.9|40799.9|40822.4|40802.4|40817.7|40797.7|1
1731561100000|2024-11-14 05:11:40|40817.7|40797.7|40820.2|40800.2|40820.2|40800.2|40817.7|40797.7|0
1731561110000|2024-11-14 05:11:50|40822.7|40802.7|40819.9|40799.9|40822.7|40802.7|40819.9|40799.9|1
1731561120000|2024-11-14 05:12:00|40820.2|40800.2|40822.4|40802.4|40822.7|40802.7|40820.2|40800.2|5
1731561130000|2024-11-14 05:12:10|40822|40802|40822.4|40802.4|40822.4|40802.4|40817.7|40797.7|1
1731561140000|2024-11-14 05:12:20|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40813.1|40793.1|1
1731561150000|2024-11-14 05:12:30|40815.2|40795.2|40814.9|40794.9|40817.4|40797.4|40812.4|40792.4|3
1731561160000|2024-11-14 05:12:40|40815.2|40795.2|40819.9|40799.9|40819.9|40799.9|40814.9|40794.9|2
1731561170000|2024-11-14 05:12:50|40817.4|40797.4|40822.4|40802.4|40822.4|40802.4|40817.4|40797.4|1
1731561180000|2024-11-14 05:13:00|40822|40802|40827.4|40807.4|40827.4|40807.4|40822|40802|1
1731561190000|2024-11-14 05:13:10|40824.9|40804.9|40824.9|40804.9|40827.4|40807.4|40824.9|40804.9|0
1731561200000|2024-11-14 05:13:20|40822.7|40802.7|40822.4|40802.4|40824.9|40804.9|40822.4|40802.4|2
1731561210000|2024-11-14 05:13:30|||||||||2
1731561220000|2024-11-14 05:13:40|40819.9|40799.9|40817.7|40797.7|40819.9|40799.9|40817.7|40797.7|0
1731561230000|2024-11-14 05:13:50|40819.9|40799.9|40819.9|40799.9|40822.4|40802.4|40817.4|40797.4|3
1731561240000|2024-11-14 05:14:00|40822|40802|40822.4|40802.4|40822.4|40802.4|40819.9|40799.9|3
1731561250000|2024-11-14 05:14:10|40822.7|40802.7|40822.4|40802.4|40822.7|40802.7|40822.4|40802.4|1
1731561260000|2024-11-14 05:14:20|40820.2|40800.2|40822.4|40802.4|40824.9|40804.9|40820.2|40800.2|4
1731561270000|2024-11-14 05:14:30|40822|40802|40822.7|40802.7|40822.7|40802.7|40817.7|40797.7|0
1731561280000|2024-11-14 05:14:40|40822.4|40802.4|40822.7|40802.7|40822.7|40802.7|40822.4|40802.4|1
1731561290000|2024-11-14 05:14:50|40822.4|40802.4|40822.4|40802.4|40822.4|40802.4|40819.9|40799.9|2
1731561300000|2024-11-14 05:15:00|40819.9|40799.9|40809.9|40789.9|40819.9|40799.9|40809.9|40789.9|9
1731561310000|2024-11-14 05:15:10|40807.7|40787.7|40809.9|40789.9|40809.9|40789.9|40804.9|40784.9|8
1731561320000|2024-11-14 05:15:20|40804.9|40784.9|40802|40782|40804.9|40784.9|40799.9|40779.9|8
1731561330000|2024-11-14 05:15:30|40800.2|40780.2|40799.9|40779.9|40802|40782|40799.9|40779.9|1
1731561340000|2024-11-14 05:15:40|40797.7|40777.7|40799.9|40779.9|40799.9|40779.9|40797.4|40777.4|9
1731561350000|2024-11-14 05:15:50|40797.7|40777.7|40797.7|40777.7|40797.7|40777.7|40790.2|40770.2|9
1731561360000|2024-11-14 05:16:00|40799.9|40779.9|40804.5|40784.5|40804.5|40784.5|40797.7|40777.7|4
1731561370000|2024-11-14 05:16:10|40802.4|40782.4|40804.5|40784.5|40804.9|40784.9|40802.4|40782.4|2
1731561380000|2024-11-14 05:16:20|40804.9|40784.9|40807.7|40787.7|40807.7|40787.7|40804.9|40784.9|1
1731561390000|2024-11-14 05:16:30|40809.9|40789.9|40812.4|40792.4|40814.5|40794.5|40809.9|40789.9|2
1731561400000|2024-11-14 05:16:40|40810.2|40790.2|40802|40782|40812.4|40792.4|40802|40782|3
1731561410000|2024-11-14 05:16:50|40802.4|40782.4|40802.4|40782.4|40802.7|40782.7|40799.9|40779.9|1
1731561420000|2024-11-14 05:17:00|40799.9|40779.9|40797.7|40777.7|40799.9|40779.9|40797.7|40777.7|0
1731561430000|2024-11-14 05:17:10|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40797.4|40777.4|1
1731561450000|2024-11-14 05:17:30|40797.7|40777.7|40802.4|40782.4|40802.7|40782.7|40797.7|40777.7|1
1731561460000|2024-11-14 05:17:40|40802.7|40782.7|40802.7|40782.7|40802.7|40782.7|40802.4|40782.4|0
1731561470000|2024-11-14 05:17:50|40802.4|40782.4|40807.4|40787.4|40807.4|40787.4|40797.7|40777.7|3
1731561480000|2024-11-14 05:18:00|||||||||1
1731561490000|2024-11-14 05:18:10|40807|40787|40807.4|40787.4|40807.4|40787.4|40802.7|40782.7|0
1731561500000|2024-11-14 05:18:20|40803.1|40783.1|40804.9|40784.9|40807.7|40787.7|40803.1|40783.1|6
1731561510000|2024-11-14 05:18:30|40805.2|40785.2|40809.9|40789.9|40809.9|40789.9|40805.2|40785.2|6
1731561520000|2024-11-14 05:18:40|40810.2|40790.2|40814.9|40794.9|40814.9|40794.9|40810.2|40790.2|3
1731561530000|2024-11-14 05:18:50|||||||||3
1731561540000|2024-11-14 05:19:00|40812.4|40792.4|40814.2|40794.2|40814.2|40794.2|40809.2|40789.2|4
1731561550000|2024-11-14 05:19:10|40816.4|40796.4|40817.4|40797.4|40817.7|40797.7|40814.2|40794.2|6
1731561560000|2024-11-14 05:19:20|40817.1|40797.1|40814.9|40794.9|40817.1|40797.1|40812.7|40792.7|1
1731561570000|2024-11-14 05:19:30|40812.7|40792.7|40809.9|40789.9|40812.7|40792.7|40809.9|40789.9|2
1731561590000|2024-11-14 05:19:50|40809.6|40789.6|40807.1|40787.1|40809.6|40789.6|40807.1|40787.1|3
1731561600000|2024-11-14 05:20:00|40806.7|40786.7|40807.1|40787.1|40809.2|40789.2|40806.7|40786.7|1
1731561610000|2024-11-14 05:20:10|40809.6|40789.6|40811.7|40791.7|40813.9|40793.9|40807.1|40787.1|8
1731561620000|2024-11-14 05:20:20|40809.6|40789.6|40811.7|40791.7|40811.7|40791.7|40809.2|40789.2|0
1731561630000|2024-11-14 05:20:30|40812.1|40792.1|40811.7|40791.7|40812.1|40792.1|40811.7|40791.7|0
1731561640000|2024-11-14 05:20:40|40812.1|40792.1|40814.2|40794.2|40814.2|40794.2|40812.1|40792.1|10
1731561650000|2024-11-14 05:20:50|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|40816.4|40796.4|0
1731561660000|2024-11-14 05:21:00|40814.2|40794.2|40819.2|40799.2|40819.2|40799.2|40814.2|40794.2|1
1731561670000|2024-11-14 05:21:10|40817.1|40797.1|40817.1|40797.1|40817.1|40797.1|40817.1|40797.1|2
1731561680000|2024-11-14 05:21:20|40814.6|40794.6|40811.7|40791.7|40814.6|40794.6|40811.7|40791.7|0
1731561690000|2024-11-14 05:21:30|40812.1|40792.1|40814.6|40794.6|40816.7|40796.7|40811.7|40791.7|1
1731561700000|2024-11-14 05:21:40|40816.7|40796.7|40818.9|40798.9|40818.9|40798.9|40816.7|40796.7|0
1731561710000|2024-11-14 05:21:50|40816.7|40796.7|40819.2|40799.2|40819.2|40799.2|40816.7|40796.7|0
1731561740000|2024-11-14 05:22:20|40822.1|40802.1|40822.1|40802.1|40822.1|40802.1|40822.1|40802.1|21
1731561750000|2024-11-14 05:22:30|40824.6|40804.6|40824.6|40804.6|40824.6|40804.6|40824.6|40804.6|0
1731561760000|2024-11-14 05:22:40|40827.1|40807.1|40829.2|40809.2|40829.2|40809.2|40827.1|40807.1|1
1731561770000|2024-11-14 05:22:50|40831.4|40811.4|40831.4|40811.4|40831.4|40811.4|40829.2|40809.2|0
1731561780000|2024-11-14 05:23:00|40829.2|40809.2|40829.2|40809.2|40832.1|40812.1|40829.2|40809.2|9
1731561790000|2024-11-14 05:23:10|40828.9|40808.9|40826.7|40806.7|40828.9|40808.9|40826.7|40806.7|0
1731561800000|2024-11-14 05:23:20|40824.2|40804.2|40826.7|40806.7|40826.7|40806.7|40824.2|40804.2|0
1731561810000|2024-11-14 05:23:30|40824.2|40804.2|40826.7|40806.7|40826.7|40806.7|40824.2|40804.2|1
1731561820000|2024-11-14 05:23:40|40824.2|40804.2|40822.1|40802.1|40824.2|40804.2|40822.1|40802.1|0
1731561830000|2024-11-14 05:23:50|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|0
1731561840000|2024-11-14 05:24:00|40826.7|40806.7|40824.2|40804.2|40826.7|40806.7|40824.2|40804.2|0
1731561850000|2024-11-14 05:24:10|40822.1|40802.1|40824.2|40804.2|40824.2|40804.2|40822.1|40802.1|1
1731561860000|2024-11-14 05:24:20|40826.7|40806.7|40826.7|40806.7|40827.1|40807.1|40826.7|40806.7|2
1731561870000|2024-11-14 05:24:30|40827.1|40807.1|40829.2|40809.2|40829.2|40809.2|40826.7|40806.7|1
1731561880000|2024-11-14 05:24:40|40826.7|40806.7|40826.7|40806.7|40826.7|40806.7|40822.1|40802.1|0
1731561890000|2024-11-14 05:24:50|40827.1|40807.1|40827.1|40807.1|40827.1|40807.1|40826.7|40806.7|1
1731561900000|2024-11-14 05:25:00|40826.7|40806.7|40827.1|40807.1|40828.9|40808.9|40826.7|40806.7|7
1731561910000|2024-11-14 05:25:10|40829.2|40809.2|40831.7|40811.7|40831.7|40811.7|40829.2|40809.2|2
1731561920000|2024-11-14 05:25:20|40829.6|40809.6|40827.1|40807.1|40829.6|40809.6|40827.1|40807.1|0
1731561940000|2024-11-14 05:25:40|40829.6|40809.6|40831.7|40811.7|40831.7|40811.7|40829.6|40809.6|4
1731561950000|2024-11-14 05:25:50|40832.1|40812.1|40832.1|40812.1|40832.1|40812.1|40832.1|40812.1|1
1731561960000|2024-11-14 05:26:00|40827.1|40807.1|40829.2|40809.2|40829.2|40809.2|40827.1|40807.1|5
1731561970000|2024-11-14 05:26:10|40826.7|40806.7|40826.7|40806.7|40826.7|40806.7|40826.7|40806.7|10
1731561980000|2024-11-14 05:26:20|40827.1|40807.1|40819.2|40799.2|40827.1|40807.1|40819.2|40799.2|7
1731561990000|2024-11-14 05:26:30|40821.4|40801.4|40821.7|40801.7|40824.2|40804.2|40821.4|40801.4|1
1731562000000|2024-11-14 05:26:40|40822.1|40802.1|40821.7|40801.7|40826.7|40806.7|40821.7|40801.7|4
1731562010000|2024-11-14 05:26:50|40822.1|40802.1|40821.7|40801.7|40824.2|40804.2|40821.7|40801.7|0
1731562020000|2024-11-14 05:27:00|40822.1|40802.1|40822.1|40802.1|40822.1|40802.1|40821.7|40801.7|0
1731562030000|2024-11-14 05:27:10|40824.2|40804.2|40822.1|40802.1|40826.7|40806.7|40822.1|40802.1|1
1731562040000|2024-11-14 05:27:20|40821.7|40801.7|40824.2|40804.2|40824.2|40804.2|40821.7|40801.7|1
1731562050000|2024-11-14 05:27:30|40821.7|40801.7|40824.2|40804.2|40824.2|40804.2|40821.7|40801.7|1
1731562060000|2024-11-14 05:27:40|40824.6|40804.6|40829.2|40809.2|40829.2|40809.2|40824.6|40804.6|0
1731562070000|2024-11-14 05:27:50|40829.6|40809.6|40829.2|40809.2|40831.7|40811.7|40829.2|40809.2|2
1731562080000|2024-11-14 05:28:00|40827.1|40807.1|40824.2|40804.2|40827.1|40807.1|40824.2|40804.2|1
1731562100000|2024-11-14 05:28:20|40823.9|40803.9|40824.2|40804.2|40826.7|40806.7|40822.1|40802.1|11
1731562110000|2024-11-14 05:28:30|40824.6|40804.6|40827.1|40807.1|40827.1|40807.1|40824.2|40804.2|2
1731562120000|2024-11-14 05:28:40|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|40824.2|40804.2|1
1731562130000|2024-11-14 05:28:50|40822.1|40802.1|40827.1|40807.1|40827.1|40807.1|40822.1|40802.1|0
1731562140000|2024-11-14 05:29:00|40827.4|40807.4|40829.6|40809.6|40829.6|40809.6|40827.4|40807.4|1
1731562150000|2024-11-14 05:29:10|40831.8|40811.8|40832.1|40812.1|40832.1|40812.1|40831.8|40811.8|2
1731562160000|2024-11-14 05:29:20|40829.6|40809.6|40831.8|40811.8|40831.8|40811.8|40829.6|40809.6|1
1731562170000|2024-11-14 05:29:30|40832.1|40812.1|40829.6|40809.6|40832.1|40812.1|40827.4|40807.4|1
1731562180000|2024-11-14 05:29:40|40831.8|40811.8|40824.3|40804.3|40832.1|40812.1|40824.3|40804.3|2
1731562190000|2024-11-14 05:29:50|40823.9|40803.9|40819.3|40799.3|40824.3|40804.3|40819.3|40799.3|0
1731562200000|2024-11-14 05:30:00|40807.1|40787.1|40884.6|40864.6|40894.6|40874.6|40794.6|40774.6|119
1731562210000|2024-11-14 05:30:10|40884.9|40864.9|40882.4|40862.4|40884.9|40864.9|40872.4|40852.4|13
1731562220000|2024-11-14 05:30:20|40882.1|40862.1|40887.5|40867.5|40887.5|40867.5|40882.1|40862.1|4
1731562230000|2024-11-14 05:30:30|40882.8|40862.8|40887.1|40867.1|40890|40870|40882.8|40862.8|9
1731562240000|2024-11-14 05:30:40|40886.8|40866.8|40881.8|40861.8|40886.8|40866.8|40876.8|40856.8|11
1731562250000|2024-11-14 05:30:50|40884.3|40864.3|40886.8|40866.8|40889.3|40869.3|40881.8|40861.8|1
1731562260000|2024-11-14 05:31:00|40884.3|40864.3|40867.1|40847.1|40886.8|40866.8|40862.1|40842.1|12
1731562270000|2024-11-14 05:31:10|40869.3|40849.3|40869.6|40849.6|40872.1|40852.1|40866.8|40846.8|7
1731562280000|2024-11-14 05:31:20|40867.5|40847.5|40861.8|40841.8|40872.1|40852.1|40861.8|40841.8|13
1731562290000|2024-11-14 05:31:30|40857.5|40837.5|40847.5|40827.5|40857.5|40837.5|40847.5|40827.5|2
1731562300000|2024-11-14 05:31:40|40842.8|40822.8|40844.6|40824.6|40847.1|40827.1|40837.1|40817.1|10
1731562310000|2024-11-14 05:31:50|40846.8|40826.8|40842.1|40822.1|40846.8|40826.8|40837.1|40817.1|2
1731562320000|2024-11-14 05:32:00|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|3
1731562330000|2024-11-14 05:32:10|40847.1|40827.1|40837.1|40817.1|40847.1|40827.1|40837.1|40817.1|9
1731562340000|2024-11-14 05:32:20|40839.3|40819.3|40844.3|40824.3|40844.3|40824.3|40837.1|40817.1|11
1731562350000|2024-11-14 05:32:30|40841.8|40821.8|40826.8|40806.8|40841.8|40821.8|40824.3|40804.3|7
1731562360000|2024-11-14 05:32:40|40824.6|40804.6|40827.1|40807.1|40827.1|40807.1|40824.3|40804.3|1
1731562370000|2024-11-14 05:32:50|40831.8|40811.8|40834.6|40814.6|40836.8|40816.8|40831.8|40811.8|3
1731562380000|2024-11-14 05:33:00|40836.8|40816.8|40846.8|40826.8|40846.8|40826.8|40836.8|40816.8|1
1731562390000|2024-11-14 05:33:10|40847.1|40827.1|40849.3|40829.3|40852.1|40832.1|40847.1|40827.1|5
1731562400000|2024-11-14 05:33:20|40847.1|40827.1|40851.8|40831.8|40851.8|40831.8|40846.8|40826.8|2
1731562410000|2024-11-14 05:33:30|40852.1|40832.1|40848.9|40828.9|40852.1|40832.1|40848.9|40828.9|1
1731562420000|2024-11-14 05:33:40|40848.6|40828.6|40847.1|40827.1|40848.6|40828.6|40844.3|40824.3|3
1731562430000|2024-11-14 05:33:50|40849.3|40829.3|40851.8|40831.8|40851.8|40831.8|40849.3|40829.3|1
1731562440000|2024-11-14 05:34:00|40849.3|40829.3|40856.8|40836.8|40856.8|40836.8|40847.1|40827.1|1
1731562450000|2024-11-14 05:34:10|40858.9|40838.9|40866.8|40846.8|40869.3|40849.3|40856.8|40836.8|1
1731562460000|2024-11-14 05:34:20|40868.9|40848.9|40876.8|40856.8|40876.8|40856.8|40866.8|40846.8|1
1731562470000|2024-11-14 05:34:30|40879.3|40859.3|40884.3|40864.3|40887.5|40867.5|40879.3|40859.3|1
1731562480000|2024-11-14 05:34:40|40882.1|40862.1|40876.8|40856.8|40882.1|40862.1|40874.3|40854.3|0
1731562490000|2024-11-14 05:34:50|40874.3|40854.3|40877.1|40857.1|40879.6|40859.6|40874.3|40854.3|2
1731562500000|2024-11-14 05:35:00|40874.6|40854.6|40867.1|40847.1|40874.6|40854.6|40867.1|40847.1|5
1731562510000|2024-11-14 05:35:10|40864.6|40844.6|40862.1|40842.1|40867.1|40847.1|40862.1|40842.1|6
1731562520000|2024-11-14 05:35:20|40861.8|40841.8|40852.5|40832.5|40861.8|40841.8|40851.8|40831.8|6
1731562530000|2024-11-14 05:35:30|40852.1|40832.1|40843.9|40823.9|40852.1|40832.1|40843.9|40823.9|1
1731562540000|2024-11-14 05:35:40|40844.3|40824.3|40842.1|40822.1|40846.8|40826.8|40841.8|40821.8|2
1731562550000|2024-11-14 05:35:50|40841.8|40821.8|40837.1|40817.1|40842.1|40822.1|40837.1|40817.1|2
1731562560000|2024-11-14 05:36:00|40836.8|40816.8|40837.1|40817.1|40842.1|40822.1|40836.8|40816.8|0
1731562570000|2024-11-14 05:36:10|40836.8|40816.8|40827.1|40807.1|40837.1|40817.1|40827.1|40807.1|20
1731562580000|2024-11-14 05:36:20|40829.3|40809.3|40829.6|40809.6|40829.6|40809.6|40829.3|40809.3|14
1731562590000|2024-11-14 05:36:30|40829.3|40809.3|40824.6|40804.6|40829.3|40809.3|40824.6|40804.6|2
1731562600000|2024-11-14 05:36:40|40825|40805|40831.8|40811.8|40831.8|40811.8|40825|40805|16
1731562610000|2024-11-14 05:36:50|40831.4|40811.4|40831.8|40811.8|40831.8|40811.8|40827.1|40807.1|2
1731562620000|2024-11-14 05:37:00|40833.9|40813.9|40844.6|40824.6|40846.8|40826.8|40833.9|40813.9|17
1731562630000|2024-11-14 05:37:10|40846.8|40826.8|40841.8|40821.8|40851.4|40831.4|40840|40820|7
1731562640000|2024-11-14 05:37:20|40839.6|40819.6|40846.4|40826.4|40849.3|40829.3|40839.6|40819.6|1
1731562650000|2024-11-14 05:37:30|40843.9|40823.9|40836.8|40816.8|40844.3|40824.3|40836.8|40816.8|2
1731562660000|2024-11-14 05:37:40|40836.4|40816.4|40836.4|40816.4|40836.4|40816.4|40833.9|40813.9|1
1731562670000|2024-11-14 05:37:50|40833.9|40813.9|40826.8|40806.8|40833.9|40813.9|40822.1|40802.1|16
1731562680000|2024-11-14 05:38:00|40827.1|40807.1|40817.5|40797.5|40827.1|40807.1|40817.5|40797.5|4
1731562690000|2024-11-14 05:38:10|40817.1|40797.1|40807.5|40787.5|40817.1|40797.1|40807.5|40787.5|1
1731562700000|2024-11-14 05:38:20|40809.6|40789.6|40809.6|40789.6|40812.1|40792.1|40806.8|40786.8|0
1731562710000|2024-11-14 05:38:30|40811.8|40791.8|40807.1|40787.1|40811.8|40791.8|40804.6|40784.6|3
1731562720000|2024-11-14 05:38:40|40809.3|40789.3|40814.3|40794.3|40817.1|40797.1|40809.3|40789.3|0
1731562730000|2024-11-14 05:38:50|40814.6|40794.6|40804.3|40784.3|40816.8|40796.8|40804.3|40784.3|21
1731562740000|2024-11-14 05:39:00|40805|40785|40814.6|40794.6|40817.1|40797.1|40805|40785|35
1731562750000|2024-11-14 05:39:10|40812.5|40792.5|40809.3|40789.3|40812.5|40792.5|40809.3|40789.3|4
1731562760000|2024-11-14 05:39:20|40809|40789|40812.5|40792.5|40812.5|40792.5|40802.1|40782.1|5
1731562770000|2024-11-14 05:39:30|40816.8|40796.8|40826.5|40806.5|40827.1|40807.1|40816.8|40796.8|11
1731562780000|2024-11-14 05:39:40|40826.8|40806.8|40827.1|40807.1|40827.1|40807.1|40822.1|40802.1|5
1731562790000|2024-11-14 05:39:50|40827.5|40807.5|40819.6|40799.6|40829.6|40809.6|40819.6|40799.6|2
1731562800000|2024-11-14 05:40:00|40821.8|40801.8|40824.3|40804.3|40826.8|40806.8|40817.1|40797.1|5
1731562810000|2024-11-14 05:40:10|40822.1|40802.1|40821.8|40801.8|40827.1|40807.1|40819.6|40799.6|6
1731562820000|2024-11-14 05:40:20|40819.6|40799.6|40817.1|40797.1|40822.1|40802.1|40817.1|40797.1|2
1731562830000|2024-11-14 05:40:30|40819.6|40799.6|40831.8|40811.8|40832.1|40812.1|40816.8|40796.8|16
1731562840000|2024-11-14 05:40:40|40834.6|40814.6|40837.5|40817.5|40837.5|40817.5|40834.6|40814.6|3
1731562850000|2024-11-14 05:40:50|40837.2|40817.2|40846.8|40826.8|40846.8|40826.8|40837.2|40817.2|5
1731562860000|2024-11-14 05:41:00|40847.2|40827.2|40841.8|40821.8|40850|40830|40841.8|40821.8|13
1731562870000|2024-11-14 05:41:10|40839.7|40819.7|40852.5|40832.5|40852.5|40832.5|40837.5|40817.5|9
1731562880000|2024-11-14 05:41:20|40852.8|40832.8|40852.2|40832.2|40857.5|40837.5|40852.2|40832.2|5
1731562890000|2024-11-14 05:41:30|40849.7|40829.7|40847.2|40827.2|40849.7|40829.7|40842.5|40822.5|5
1731562900000|2024-11-14 05:41:40|40846.8|40826.8|40832.2|40812.2|40847.2|40827.2|40832.2|40812.2|3
1731562910000|2024-11-14 05:41:50|40827.5|40807.5|40829.7|40809.7|40829.7|40809.7|40822.8|40802.8|3
1731562920000|2024-11-14 05:42:00|40830|40810|40832.5|40812.5|40832.5|40812.5|40830|40810|5
1731562930000|2024-11-14 05:42:10|40832.8|40812.8|40834.7|40814.7|40837.2|40817.2|40832.2|40812.2|6
1731562940000|2024-11-14 05:42:20|40832.5|40812.5|40832.2|40812.2|40837.2|40817.2|40832.2|40812.2|8
1731562950000|2024-11-14 05:42:30|40831.8|40811.8|40834.7|40814.7|40834.7|40814.7|40827.2|40807.2|0
1731562960000|2024-11-14 05:42:40|40836.8|40816.8|40842.5|40822.5|40846.8|40826.8|40836.8|40816.8|8
1731562970000|2024-11-14 05:42:50|40842.2|40822.2|40839.7|40819.7|40842.2|40822.2|40839.7|40819.7|3
1731562980000|2024-11-14 05:43:00|40842.2|40822.2|40837.5|40817.5|40842.9|40822.9|40837.5|40817.5|3
1731562990000|2024-11-14 05:43:10|40837.2|40817.2|40832.2|40812.2|40837.5|40817.5|40832.2|40812.2|0
1731563000000|2024-11-14 05:43:20|40832.5|40812.5|40839.7|40819.7|40840|40820|40832.5|40812.5|0
1731563010000|2024-11-14 05:43:30|40837.5|40817.5|40837.2|40817.2|40839.7|40819.7|40832.2|40812.2|1
1731563020000|2024-11-14 05:43:40|40836.8|40816.8|40832.2|40812.2|40837.2|40817.2|40831.8|40811.8|0
1731563030000|2024-11-14 05:43:50|40834.3|40814.3|40837.5|40817.5|40839.3|40819.3|40832.5|40812.5|3
1731563040000|2024-11-14 05:44:00|40837.2|40817.2|40837.2|40817.2|40837.2|40817.2|40832.2|40812.2|3
1731563050000|2024-11-14 05:44:10|40837.5|40817.5|40842.2|40822.2|40842.2|40822.2|40837.2|40817.2|0
1731563060000|2024-11-14 05:44:20|40842.5|40822.5|40852.2|40832.2|40852.2|40832.2|40842.2|40822.2|1
1731563070000|2024-11-14 05:44:30|40854.7|40834.7|40851.8|40831.8|40856.5|40836.5|40851.8|40831.8|3
1731563080000|2024-11-14 05:44:40|40854.7|40834.7|40864|40844|40867.2|40847.2|40854.3|40834.3|4
1731563090000|2024-11-14 05:44:50|40864.3|40844.3|40857.5|40837.5|40864.3|40844.3|40857.2|40837.2|2
1731563100000|2024-11-14 05:45:00|40859.7|40839.7|40851.5|40831.5|40859.7|40839.7|40846.8|40826.8|10
1731563110000|2024-11-14 05:45:10|40849.3|40829.3|40831.8|40811.8|40849.3|40829.3|40831.8|40811.8|19
1731563120000|2024-11-14 05:45:20|40829.7|40809.7|40827.2|40807.2|40834.3|40814.3|40827.2|40807.2|14
1731563130000|2024-11-14 05:45:30|40826.8|40806.8|40821.8|40801.8|40826.8|40806.8|40821.8|40801.8|4
1731563140000|2024-11-14 05:45:40|40817.2|40797.2|40826.8|40806.8|40826.8|40806.8|40817.2|40797.2|33
1731563150000|2024-11-14 05:45:50|40824.3|40804.3|40832.2|40812.2|40832.2|40812.2|40824.3|40804.3|1
1731563160000|2024-11-14 05:46:00|40834.7|40814.7|40837.2|40817.2|40837.5|40817.5|40834.3|40814.3|5
1731563170000|2024-11-14 05:46:10|40839.7|40819.7|40844.3|40824.3|40846.8|40826.8|40839.7|40819.7|4
1731563180000|2024-11-14 05:46:20|40842.2|40822.2|40834.7|40814.7|40842.2|40822.2|40832.2|40812.2|7
1731563190000|2024-11-14 05:46:30|40835|40815|40841.8|40821.8|40841.8|40821.8|40835|40815|4
1731563200000|2024-11-14 05:46:40|40842.2|40822.2|40841.8|40821.8|40842.2|40822.2|40837.2|40817.2|2
1731563210000|2024-11-14 05:46:50|40839.3|40819.3|40841.5|40821.5|40842.2|40822.2|40836.8|40816.8|5
1731563220000|2024-11-14 05:47:00|40837.2|40817.2|40836.8|40816.8|40837.2|40817.2|40832.2|40812.2|1
1731563230000|2024-11-14 05:47:10|40839.3|40819.3|40846.5|40826.5|40846.5|40826.5|40839.3|40819.3|0
1731563240000|2024-11-14 05:47:20|40847.2|40827.2|40856.8|40836.8|40857.2|40837.2|40847.2|40827.2|5
1731563250000|2024-11-14 05:47:30|40854.3|40834.3|40856.8|40836.8|40857.2|40837.2|40852.5|40832.5|4
1731563260000|2024-11-14 05:47:40|40859.3|40839.3|40859.3|40839.3|40862.2|40842.2|40857.2|40837.2|2
1731563270000|2024-11-14 05:47:50|40861.5|40841.5|40866.8|40846.8|40866.8|40846.8|40861.5|40841.5|2
1731563280000|2024-11-14 05:48:00|40867.2|40847.2|40871.8|40851.8|40871.8|40851.8|40867.2|40847.2|6
1731563290000|2024-11-14 05:48:10|40874.3|40854.3|40871.8|40851.8|40874.3|40854.3|40871.5|40851.5|6
1731563300000|2024-11-14 05:48:20|40872.2|40852.2|40871.8|40851.8|40872.2|40852.2|40867.2|40847.2|5
1731563310000|2024-11-14 05:48:30|40871.5|40851.5|40867.2|40847.2|40871.5|40851.5|40866.8|40846.8|2
1731563320000|2024-11-14 05:48:40|40867.5|40847.5|40871.8|40851.8|40871.8|40851.8|40867.2|40847.2|0
1731563330000|2024-11-14 05:48:50|40871.5|40851.5|40866.8|40846.8|40872.2|40852.2|40866.8|40846.8|1
1731563340000|2024-11-14 05:49:00|40867.2|40847.2|40864.7|40844.7|40867.2|40847.2|40864.3|40844.3|3
1731563350000|2024-11-14 05:49:10|40862.2|40842.2|40869|40849|40869|40849|40862.2|40842.2|1
1731563360000|2024-11-14 05:49:20|40866.8|40846.8|40864.3|40844.3|40866.8|40846.8|40862.2|40842.2|1
1731563370000|2024-11-14 05:49:30|40862.2|40842.2|40862.2|40842.2|40866.8|40846.8|40862.2|40842.2|0
1731563380000|2024-11-14 05:49:40|40864.3|40844.3|40859.3|40839.3|40864.3|40844.3|40859.3|40839.3|0
1731563390000|2024-11-14 05:49:50|40856.8|40836.8|40852.2|40832.2|40856.8|40836.8|40852.2|40832.2|0
1731563400000|2024-11-14 05:50:00|40851.8|40831.8|40854.3|40834.3|40856.8|40836.8|40851.8|40831.8|2
1731563410000|2024-11-14 05:50:10|40856.5|40836.5|40851.8|40831.8|40856.5|40836.5|40851.8|40831.8|3
1731563420000|2024-11-14 05:50:20|40854.3|40834.3|40854.7|40834.7|40854.7|40834.7|40854.3|40834.3|1
1731563430000|2024-11-14 05:50:30|40859.3|40839.3|40856.8|40836.8|40859.3|40839.3|40856.5|40836.5|0
1731563440000|2024-11-14 05:50:40|40857.2|40837.2|40852.2|40832.2|40857.2|40837.2|40852.2|40832.2|4
1731563450000|2024-11-14 05:50:50|40850|40830|40846.8|40826.8|40850|40830|40846.8|40826.8|1
1731563460000|2024-11-14 05:51:00|40844.3|40824.3|40837.2|40817.2|40844.3|40824.3|40836.9|40816.9|1
1731563470000|2024-11-14 05:51:10|40839.4|40819.4|40839.4|40819.4|40839.4|40819.4|40837.2|40817.2|4
1731563480000|2024-11-14 05:51:20|40837.2|40817.2|40831.9|40811.9|40837.2|40817.2|40829.4|40809.4|3
1731563490000|2024-11-14 05:51:30|40832.2|40812.2|40831.9|40811.9|40834.4|40814.4|40827.2|40807.2|4
1731563500000|2024-11-14 05:51:40|40831.5|40811.5|40824.4|40804.4|40831.5|40811.5|40824.4|40804.4|1
1731563510000|2024-11-14 05:51:50|40821.9|40801.9|40826.9|40806.9|40826.9|40806.9|40821.9|40801.9|2
1731563520000|2024-11-14 05:52:00|40824.7|40804.7|40822.2|40802.2|40826.9|40806.9|40822.2|40802.2|5
1731563530000|2024-11-14 05:52:10|40826.9|40806.9|40829.4|40809.4|40829.4|40809.4|40826.9|40806.9|1
1731563540000|2024-11-14 05:52:20|40831.9|40811.9|40821.9|40801.9|40831.9|40811.9|40821.9|40801.9|5
1731563550000|2024-11-14 05:52:30|40821.5|40801.5|40821.9|40801.9|40821.9|40801.9|40819.7|40799.7|1
1731563560000|2024-11-14 05:52:40|40819.7|40799.7|40826.5|40806.5|40826.5|40806.5|40819.4|40799.4|4
1731563570000|2024-11-14 05:52:50|40826.9|40806.9|40829.4|40809.4|40829.4|40809.4|40826.9|40806.9|0
1731563580000|2024-11-14 05:53:00|40830.1|40810.1|40831.9|40811.9|40836.9|40816.9|40830.1|40810.1|0
1731563590000|2024-11-14 05:53:10|40831.5|40811.5|40827.2|40807.2|40831.9|40811.9|40827.2|40807.2|0
1731563600000|2024-11-14 05:53:20|40826.9|40806.9|40826.9|40806.9|40829.4|40809.4|40826.9|40806.9|4
1731563610000|2024-11-14 05:53:30|40826.5|40806.5|40831.9|40811.9|40834|40814|40824|40804|0
1731563620000|2024-11-14 05:53:40|40831.5|40811.5|40826.9|40806.9|40834.4|40814.4|40826.9|40806.9|6
1731563630000|2024-11-14 05:53:50|40822.2|40802.2|40826.9|40806.9|40827.2|40807.2|40822.2|40802.2|0
1731563640000|2024-11-14 05:54:00|40826.5|40806.5|40831.9|40811.9|40832.2|40812.2|40824.4|40804.4|4
1731563650000|2024-11-14 05:54:10|40832.2|40812.2|40831.9|40811.9|40834.4|40814.4|40831.9|40811.9|1
1731563660000|2024-11-14 05:54:20|40834.4|40814.4|40851.9|40831.9|40851.9|40831.9|40831.9|40811.9|8
1731563670000|2024-11-14 05:54:30|40849.4|40829.4|40844.7|40824.7|40849.4|40829.4|40844.7|40824.7|4
1731563680000|2024-11-14 05:54:40|40842.6|40822.6|40844.7|40824.7|40847.2|40827.2|40841.9|40821.9|0
1731563690000|2024-11-14 05:54:50|40842.6|40822.6|40827.9|40807.9|40842.6|40822.6|40827.6|40807.6|26
1731563700000|2024-11-14 05:55:00|40827.6|40807.6|40815.1|40795.1|40830.1|40810.1|40812.9|40792.9|62
1731563710000|2024-11-14 05:55:10|40817.2|40797.2|40816.9|40796.9|40821.9|40801.9|40816.9|40796.9|4
1731563720000|2024-11-14 05:55:20|40817.2|40797.2|40822.6|40802.6|40822.6|40802.6|40814.7|40794.7|13
1731563730000|2024-11-14 05:55:30|40824.7|40804.7|40817.2|40797.2|40825.1|40805.1|40817.2|40797.2|3
1731563740000|2024-11-14 05:55:40|40817.6|40797.6|40817.2|40797.2|40817.6|40797.6|40817.2|40797.2|1
1731563750000|2024-11-14 05:55:50|40816.9|40796.9|40817.2|40797.2|40817.2|40797.2|40814.4|40794.4|9
1731563760000|2024-11-14 05:56:00|40817.6|40797.6|40817.9|40797.9|40817.9|40797.9|40817.6|40797.6|1
1731563770000|2024-11-14 05:56:10|40822.6|40802.6|40827.2|40807.2|40827.6|40807.6|40822.6|40802.6|1
1731563780000|2024-11-14 05:56:20|40827.6|40807.6|40829.7|40809.7|40829.7|40809.7|40827.2|40807.2|1
1731563790000|2024-11-14 05:56:30|40831.9|40811.9|40831.9|40811.9|40832.6|40812.6|40829.7|40809.7|0
1731563800000|2024-11-14 05:56:40|40832.2|40812.2|40831.9|40811.9|40832.2|40812.2|40829.4|40809.4|0
1731563810000|2024-11-14 05:56:50|40829.7|40809.7|40827.2|40807.2|40831.9|40811.9|40827.2|40807.2|5
1731563820000|2024-11-14 05:57:00|40825.1|40805.1|40816.9|40796.9|40827.2|40807.2|40816.9|40796.9|4
1731563830000|2024-11-14 05:57:10|40814.4|40794.4|40819.7|40799.7|40819.7|40799.7|40811.9|40791.9|12
1731563840000|2024-11-14 05:57:20|40821.9|40801.9|40821.5|40801.5|40822.2|40802.2|40821.5|40801.5|5
1731563850000|2024-11-14 05:57:30|40821.9|40801.9|40811.9|40791.9|40821.9|40801.9|40809.4|40789.4|39
1731563860000|2024-11-14 05:57:40|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|40806.9|40786.9|6
1731563870000|2024-11-14 05:57:50|40806.9|40786.9|40802.2|40782.2|40807.2|40787.2|40799.4|40779.4|9
1731563880000|2024-11-14 05:58:00|40804.4|40784.4|40797.2|40777.2|40804.4|40784.4|40797.2|40777.2|1
1731563890000|2024-11-14 05:58:10|40802.2|40782.2|40807.2|40787.2|40807.2|40787.2|40802.2|40782.2|6
1731563900000|2024-11-14 05:58:20|40804.7|40784.7|40817.2|40797.2|40817.2|40797.2|40804.7|40784.7|1
1731563910000|2024-11-14 05:58:30|40819.4|40799.4|40829|40809|40829|40809|40819.4|40799.4|3
1731563920000|2024-11-14 05:58:40|40829.4|40809.4|40834.4|40814.4|40834.4|40814.4|40827.2|40807.2|6
1731563930000|2024-11-14 05:58:50|40832.2|40812.2|40827.6|40807.6|40832.2|40812.2|40827.2|40807.2|15
1731563940000|2024-11-14 05:59:00|40827.9|40807.9|40844|40824|40846.9|40826.9|40827.9|40807.9|2
1731563950000|2024-11-14 05:59:10|40844.4|40824.4|40839.7|40819.7|40844.4|40824.4|40839.4|40819.4|1
1731563960000|2024-11-14 05:59:20|40839.4|40819.4|40841.9|40821.9|40841.9|40821.9|40836.9|40816.9|0
1731563980000|2024-11-14 05:59:40|40844.4|40824.4|40841.9|40821.9|40846.9|40826.9|40841.9|40821.9|0
1731563990000|2024-11-14 05:59:50|40842.2|40822.2|40841.9|40821.9|40846.9|40826.9|40841.9|40821.9|3
1731564000000|2024-11-14 06:00:00|40836.9|40816.9|40807.2|40787.2|40836.9|40816.9|40804.4|40784.4|53
1731564010000|2024-11-14 06:00:10|40806.9|40786.9|40809.4|40789.4|40809.4|40789.4|40801.5|40781.5|30
1731564020000|2024-11-14 06:00:20|40807.2|40787.2|40812.2|40792.2|40812.2|40792.2|40807.2|40787.2|1
1731564030000|2024-11-14 06:00:30|40811.9|40791.9|40804.4|40784.4|40812.2|40792.2|40801.9|40781.9|40
1731564040000|2024-11-14 06:00:40|40802.2|40782.2|40811.9|40791.9|40811.9|40791.9|40801.9|40781.9|7
1731564050000|2024-11-14 06:00:50|40809.4|40789.4|40802.2|40782.2|40811.9|40791.9|40799.7|40779.7|30
1731564060000|2024-11-14 06:01:00|40799.7|40779.7|40806.9|40786.9|40806.9|40786.9|40799.7|40779.7|4
1731564070000|2024-11-14 06:01:10|||||||||2
1731564080000|2024-11-14 06:01:20|40804.7|40784.7|40816.9|40796.9|40816.9|40796.9|40804.4|40784.4|6
1731564090000|2024-11-14 06:01:30|40817.2|40797.2|40819.4|40799.4|40819.4|40799.4|40816.9|40796.9|0
1731564100000|2024-11-14 06:01:40|40817.2|40797.2|40816.9|40796.9|40821.9|40801.9|40816.6|40796.6|11
1731564110000|2024-11-14 06:01:50|40817.2|40797.2|40821.9|40801.9|40821.9|40801.9|40816.9|40796.9|8
1731564120000|2024-11-14 06:02:00|40824.1|40804.1|40829.4|40809.4|40829.4|40809.4|40824.1|40804.1|14
1731564130000|2024-11-14 06:02:10|40829.7|40809.7|40833.7|40813.7|40837.2|40817.2|40829.7|40809.7|7
1731564140000|2024-11-14 06:02:20|40831.6|40811.6|40836.9|40816.9|40836.9|40816.9|40831.6|40811.6|2
1731564150000|2024-11-14 06:02:30|40837.2|40817.2|40826.9|40806.9|40837.6|40817.6|40826.9|40806.9|24
1731564160000|2024-11-14 06:02:40|40827.2|40807.2|40834.4|40814.4|40834.4|40814.4|40822.2|40802.2|8
1731564170000|2024-11-14 06:02:50|40839.4|40819.4|40844.4|40824.4|40844.4|40824.4|40839.4|40819.4|9
1731564180000|2024-11-14 06:03:00|40846.9|40826.9|40841.9|40821.9|40846.9|40826.9|40839.4|40819.4|10
1731564190000|2024-11-14 06:03:10|40842.3|40822.3|40826.9|40806.9|40844.4|40824.4|40819.4|40799.4|38
1731564200000|2024-11-14 06:03:20|40829.1|40809.1|40829.1|40809.1|40829.1|40809.1|40829.1|40809.1|7
1731564210000|2024-11-14 06:03:30|40832.3|40812.3|40842.3|40822.3|40844.1|40824.1|40832.3|40812.3|3
1731564220000|2024-11-14 06:03:40|40844.1|40824.1|40841.9|40821.9|40847.3|40827.3|40841.9|40821.9|4
1731564230000|2024-11-14 06:03:50|40842.3|40822.3|40849.4|40829.4|40849.4|40829.4|40841.9|40821.9|2
1731564240000|2024-11-14 06:04:00|40851.9|40831.9|40857.3|40837.3|40859.8|40839.8|40851.9|40831.9|5
1731564250000|2024-11-14 06:04:10|40856.9|40836.9|40851.9|40831.9|40856.9|40836.9|40851.9|40831.9|1
1731564260000|2024-11-14 06:04:20|40849.4|40829.4|40851.9|40831.9|40852.3|40832.3|40847.3|40827.3|1
1731564270000|2024-11-14 06:04:30|40851.6|40831.6|40854.4|40834.4|40854.4|40834.4|40847.3|40827.3|2
1731564280000|2024-11-14 06:04:40|40859.4|40839.4|40861.9|40841.9|40861.9|40841.9|40856.9|40836.9|0
1731564290000|2024-11-14 06:04:50|40861.6|40841.6|40859.4|40839.4|40861.6|40841.6|40856.9|40836.9|4
1731564300000|2024-11-14 06:05:00|40861.9|40841.9|40846.6|40826.6|40861.9|40841.9|40846.6|40826.6|8
1731564310000|2024-11-14 06:05:10|40844.4|40824.4|40844.4|40824.4|40849.4|40829.4|40841.9|40821.9|4
1731564320000|2024-11-14 06:05:20|40844.8|40824.8|40842.3|40822.3|40844.8|40824.8|40842.3|40822.3|0
1731564330000|2024-11-14 06:05:30|40841.9|40821.9|40839.4|40819.4|40841.9|40821.9|40834.4|40814.4|7
1731564340000|2024-11-14 06:05:40|40839.8|40819.8|40842.3|40822.3|40844.1|40824.1|40837.3|40817.3|2
1731564350000|2024-11-14 06:05:50|40841.9|40821.9|40827.6|40807.6|40841.9|40821.9|40827.3|40807.3|7
1731564360000|2024-11-14 06:06:00|40827.3|40807.3|40834.4|40814.4|40836.6|40816.6|40827.3|40807.3|15
1731564370000|2024-11-14 06:06:10|40832.3|40812.3|40832.3|40812.3|40834.8|40814.8|40831.9|40811.9|4
1731564380000|2024-11-14 06:06:20|40831.9|40811.9|40836.9|40816.9|40836.9|40816.9|40831.9|40811.9|5
1731564390000|2024-11-14 06:06:30|40834.4|40814.4|40836.9|40816.9|40837.3|40817.3|40834.4|40814.4|1
1731564400000|2024-11-14 06:06:40|40834.4|40814.4|40839.4|40819.4|40839.4|40819.4|40834.4|40814.4|1
1731564410000|2024-11-14 06:06:50|40839.8|40819.8|40839.8|40819.8|40839.8|40819.8|40839.4|40819.4|0
1731564420000|2024-11-14 06:07:00|40841.9|40821.9|40857.3|40837.3|40862.3|40842.3|40841.9|40821.9|20
1731564430000|2024-11-14 06:07:10|40854.4|40834.4|40854.4|40834.4|40854.8|40834.8|40849.8|40829.8|5
1731564440000|2024-11-14 06:07:20|40854.8|40834.8|40862.3|40842.3|40862.3|40842.3|40854.8|40834.8|4
1731564450000|2024-11-14 06:07:30|40864.4|40844.4|40862.3|40842.3|40866.9|40846.9|40861.9|40841.9|0
1731564460000|2024-11-14 06:07:40|40861.9|40841.9|40856.9|40836.9|40862.3|40842.3|40856.9|40836.9|3
1731564470000|2024-11-14 06:07:50|40857.3|40837.3|40854.8|40834.8|40857.3|40837.3|40854.8|40834.8|1
1731564480000|2024-11-14 06:08:00|40856.9|40836.9|40847.3|40827.3|40856.9|40836.9|40847.3|40827.3|2
1731564490000|2024-11-14 06:08:10|40851.9|40831.9|40844.4|40824.4|40851.9|40831.9|40841.9|40821.9|0
1731564500000|2024-11-14 06:08:20|40841.9|40821.9|40841.9|40821.9|40841.9|40821.9|40836.9|40816.9|4
1731564510000|2024-11-14 06:08:30|40839.8|40819.8|40834.8|40814.8|40839.8|40819.8|40834.8|40814.8|1
1731564520000|2024-11-14 06:08:40|40835.1|40815.1|40832.3|40812.3|40837.3|40817.3|40829.8|40809.8|1
1731564530000|2024-11-14 06:08:50|40831.9|40811.9|40837.3|40817.3|40837.3|40817.3|40831.9|40811.9|7
1731564540000|2024-11-14 06:09:00|40836.9|40816.9|40832.3|40812.3|40836.9|40816.9|40832.3|40812.3|2
1731564550000|2024-11-14 06:09:10|40831.2|40811.2|40827.3|40807.3|40831.2|40811.2|40824.8|40804.8|1
1731564560000|2024-11-14 06:09:20|40826.9|40806.9|40827.3|40807.3|40827.3|40807.3|40826.9|40806.9|0
1731564570000|2024-11-14 06:09:30|40826.9|40806.9|40826.9|40806.9|40827.3|40807.3|40826.9|40806.9|1
1731564580000|2024-11-14 06:09:40|40827.3|40807.3|40832.3|40812.3|40835.1|40815.1|40826.9|40806.9|3
1731564590000|2024-11-14 06:09:50|40836.9|40816.9|40829.4|40809.4|40839.8|40819.8|40829.4|40809.4|8
1731564600000|2024-11-14 06:10:00|40827.3|40807.3|40832.3|40812.3|40836.9|40816.9|40827.3|40807.3|8
1731564610000|2024-11-14 06:10:10|40834.8|40814.8|40839.4|40819.4|40841.9|40821.9|40834.8|40814.8|1
1731564620000|2024-11-14 06:10:20|40839.8|40819.8|40832.3|40812.3|40841.9|40821.9|40832.3|40812.3|7
1731564630000|2024-11-14 06:10:30|40831.9|40811.9|40832.3|40812.3|40834.8|40814.8|40831.9|40811.9|3
1731564640000|2024-11-14 06:10:40|40834.4|40814.4|40831.9|40811.9|40836.9|40816.9|40831.9|40811.9|3
1731564650000|2024-11-14 06:10:50|40831.6|40811.6|40841.9|40821.9|40841.9|40821.9|40831.6|40811.6|1
1731564660000|2024-11-14 06:11:00|40839.8|40819.8|40831.9|40811.9|40839.8|40819.8|40831.9|40811.9|5
1731564670000|2024-11-14 06:11:10|40831.6|40811.6|40816.9|40796.9|40831.6|40811.6|40816.9|40796.9|2
1731564680000|2024-11-14 06:11:20|40819.4|40799.4|40831.9|40811.9|40831.9|40811.9|40819.4|40799.4|6
1731564690000|2024-11-14 06:11:30|40831.6|40811.6|40836.9|40816.9|40836.9|40816.9|40829.4|40809.4|2
1731564700000|2024-11-14 06:11:40|40839.4|40819.4|40844.4|40824.4|40844.4|40824.4|40836.9|40816.9|1
1731564710000|2024-11-14 06:11:50|40846.9|40826.9|40846.9|40826.9|40846.9|40826.9|40844.4|40824.4|9
1731564720000|2024-11-14 06:12:00|40844.4|40824.4|40849.4|40829.4|40849.4|40829.4|40844.4|40824.4|3
1731564730000|2024-11-14 06:12:10|40849.8|40829.8|40842.3|40822.3|40851.9|40831.9|40842.3|40822.3|11
1731564740000|2024-11-14 06:12:20|40844.4|40824.4|40844.4|40824.4|40847.3|40827.3|40844.4|40824.4|3
1731564750000|2024-11-14 06:12:30|40844.8|40824.8|40841.9|40821.9|40846.6|40826.6|40839.4|40819.4|2
1731564760000|2024-11-14 06:12:40|40841.6|40821.6|40834.4|40814.4|40841.6|40821.6|40831.9|40811.9|1
1731564770000|2024-11-14 06:12:50|40831.9|40811.9|40841.9|40821.9|40841.9|40821.9|40831.9|40811.9|1
1731564780000|2024-11-14 06:13:00|40836.9|40816.9|40832.3|40812.3|40839.4|40819.4|40832.3|40812.3|3
1731564790000|2024-11-14 06:13:10|40834.5|40814.5|40836.6|40816.6|40839.5|40819.5|40834.5|40814.5|1
1731564800000|2024-11-14 06:13:20|40837|40817|40832|40812|40837|40817|40827.3|40807.3|0
1731564810000|2024-11-14 06:13:30|40827.3|40807.3|40829.5|40809.5|40829.5|40809.5|40827.3|40807.3|0
1731564820000|2024-11-14 06:13:40|40832.3|40812.3|40832|40812|40834.5|40814.5|40829.5|40809.5|4
1731564830000|2024-11-14 06:13:50|40834.5|40814.5|40832|40812|40834.5|40814.5|40831.6|40811.6|0
1731564840000|2024-11-14 06:14:00|40831.6|40811.6|40824.5|40804.5|40832.3|40812.3|40824.5|40804.5|2
1731564850000|2024-11-14 06:14:10|40822.3|40802.3|40807.3|40787.3|40822.3|40802.3|40797.3|40777.3|42
1731564860000|2024-11-14 06:14:20|40807|40787|40809.5|40789.5|40809.5|40789.5|40804.5|40784.5|4
1731564870000|2024-11-14 06:14:30|40812|40792|40822|40802|40822|40802|40812|40792|5
1731564880000|2024-11-14 06:14:40|40819.8|40799.8|40819.5|40799.5|40819.8|40799.8|40819.5|40799.5|1
1731564900000|2024-11-14 06:15:00|40822|40802|40827.3|40807.3|40827.7|40807.7|40822|40802|5
1731564910000|2024-11-14 06:15:10|40829.5|40809.5|40834.5|40814.5|40834.5|40814.5|40829.5|40809.5|6
1731564920000|2024-11-14 06:15:20|40837|40817|40832|40812|40837|40817|40832|40812|4
1731564930000|2024-11-14 06:15:30|40829.8|40809.8|40832.3|40812.3|40832.3|40812.3|40829.8|40809.8|1
1731564940000|2024-11-14 06:15:40|40832|40812|40837|40817|40837.3|40817.3|40832|40812|1
1731564950000|2024-11-14 06:15:50|40837.3|40817.3|40837|40817|40839.5|40819.5|40834.5|40814.5|0
1731564960000|2024-11-14 06:16:00|40837.3|40817.3|40847|40827|40847|40827|40837.3|40817.3|3
1731564970000|2024-11-14 06:16:10|40844.5|40824.5|40844.5|40824.5|40846.6|40826.6|40844.5|40824.5|3
1731564980000|2024-11-14 06:16:20|40844.1|40824.1|40849.5|40829.5|40849.5|40829.5|40842|40822|1
1731564990000|2024-11-14 06:16:30|40849.8|40829.8|40852|40832|40852.3|40832.3|40849.5|40829.5|3
1731565000000|2024-11-14 06:16:40|40852.3|40832.3|40874.1|40854.1|40876.6|40856.6|40852.3|40832.3|6
1731565010000|2024-11-14 06:16:50|40874.5|40854.5|40874.5|40854.5|40877|40857|40874.5|40854.5|2
1731565020000|2024-11-14 06:17:00|40874.8|40854.8|40872|40852|40877|40857|40872|40852|2
1731565030000|2024-11-14 06:17:10|40874.5|40854.5|40872|40852|40874.5|40854.5|40869.5|40849.5|8
1731565040000|2024-11-14 06:17:20|40869.8|40849.8|40872|40852|40874.5|40854.5|40869.8|40849.8|2
1731565050000|2024-11-14 06:17:30|40869.8|40849.8|40874.5|40854.5|40874.5|40854.5|40869.8|40849.8|0
1731565060000|2024-11-14 06:17:40|40872|40852|40867.3|40847.3|40874.5|40854.5|40867.3|40847.3|3
1731565070000|2024-11-14 06:17:50|40867|40847|40867.3|40847.3|40867.3|40847.3|40864.8|40844.8|0
1731565080000|2024-11-14 06:18:00|40867|40847|40862|40842|40867|40847|40862|40842|1
1731565090000|2024-11-14 06:18:10|40864.5|40844.5|40864.8|40844.8|40869.5|40849.5|40864.5|40844.5|27
1731565100000|2024-11-14 06:18:20|40866.6|40846.6|40869.1|40849.1|40869.1|40849.1|40864.5|40844.5|2
1731565110000|2024-11-14 06:18:30|40869.5|40849.5|40871.6|40851.6|40871.6|40851.6|40869.1|40849.1|0
1731565120000|2024-11-14 06:18:40|40871.3|40851.3|40864.5|40844.5|40871.3|40851.3|40864.5|40844.5|2
1731565130000|2024-11-14 06:18:50|40864.8|40844.8|40867|40847|40867|40847|40864.5|40844.5|0
1731565140000|2024-11-14 06:19:00|40866.6|40846.6|40859.5|40839.5|40866.6|40846.6|40859.5|40839.5|9
1731565150000|2024-11-14 06:19:10|40857|40837|40857|40837|40857|40837|40856.6|40836.6|1
1731565160000|2024-11-14 06:19:20|40857.3|40837.3|40857.3|40837.3|40857.3|40837.3|40854.5|40834.5|0
1731565170000|2024-11-14 06:19:30|40859.5|40839.5|40862|40842|40864.5|40844.5|40859.5|40839.5|4
1731565180000|2024-11-14 06:19:40|40859.5|40839.5|40862|40842|40862.3|40842.3|40859.5|40839.5|0
1731565190000|2024-11-14 06:19:50|40862.3|40842.3|40864.8|40844.8|40864.8|40844.8|40862|40842|1
1731565200000|2024-11-14 06:20:00|40867|40847|40885.2|40865.2|40885.2|40865.2|40867|40847|4
1731565210000|2024-11-14 06:20:10|40884.8|40864.8|40884.5|40864.5|40887.3|40867.3|40882.3|40862.3|5
1731565220000|2024-11-14 06:20:20|40884.8|40864.8|40889.5|40869.5|40892|40872|40884.5|40864.5|4
1731565230000|2024-11-14 06:20:30|40892|40872|40907|40887|40907|40887|40892|40872|8
1731565240000|2024-11-14 06:20:40|40904.5|40884.5|40919.8|40899.8|40922|40902|40904.5|40884.5|18
1731565250000|2024-11-14 06:20:50|40919.5|40899.5|40917|40897|40919.8|40899.8|40917|40897|3
1731565260000|2024-11-14 06:21:00|40914.5|40894.5|40907|40887|40914.5|40894.5|40902|40882|11
1731565270000|2024-11-14 06:21:10|40904.8|40884.8|40902.3|40882.3|40907|40887|40899.8|40879.8|17
1731565280000|2024-11-14 06:21:20|40902.7|40882.7|40899.8|40879.8|40902.7|40882.7|40897.7|40877.7|2
1731565290000|2024-11-14 06:21:30|40902.3|40882.3|40894.8|40874.8|40902.3|40882.3|40892.3|40872.3|4
1731565300000|2024-11-14 06:21:40|40892.3|40872.3|40892.7|40872.7|40894.8|40874.8|40892.3|40872.3|0
1731565310000|2024-11-14 06:21:50|40897|40877|40897|40877|40897|40877|40892.3|40872.3|1
1731565320000|2024-11-14 06:22:00|40894.8|40874.8|40884.5|40864.5|40894.8|40874.8|40884.5|40864.5|3
1731565330000|2024-11-14 06:22:10|40882.3|40862.3|40874.5|40854.5|40882.3|40862.3|40874.5|40854.5|3
1731565340000|2024-11-14 06:22:20|40872.3|40852.3|40872|40852|40872.3|40852.3|40872|40852|0
1731565350000|2024-11-14 06:22:30|40872.3|40852.3|40872|40852|40872.3|40852.3|40869.5|40849.5|3
1731565360000|2024-11-14 06:22:40|40874.5|40854.5|40872|40852|40874.5|40854.5|40872|40852|2
1731565370000|2024-11-14 06:22:50|40869.8|40849.8|40867.3|40847.3|40869.8|40849.8|40867|40847|2
1731565380000|2024-11-14 06:23:00|40869.5|40849.5|40859.5|40839.5|40869.5|40849.5|40859.5|40839.5|2
1731565390000|2024-11-14 06:23:10|40857.3|40837.3|40857|40837|40857.3|40837.3|40854.8|40834.8|0
1731565400000|2024-11-14 06:23:20|40856.7|40836.7|40859.8|40839.8|40859.8|40839.8|40854.5|40834.5|4
1731565410000|2024-11-14 06:23:30|40859.5|40839.5|40864.5|40844.5|40864.8|40844.8|40859.5|40839.5|2
1731565420000|2024-11-14 06:23:40|40864.8|40844.8|40874.8|40854.8|40874.8|40854.8|40864.8|40844.8|4
1731565430000|2024-11-14 06:23:50|40877.3|40857.3|40882|40862|40882|40862|40874.5|40854.5|7
1731565440000|2024-11-14 06:24:00|40882.3|40862.3|40879.5|40859.5|40884.8|40864.8|40879.5|40859.5|9
1731565450000|2024-11-14 06:24:10|40877|40857|40871.7|40851.7|40879.5|40859.5|40871.7|40851.7|12
1731565460000|2024-11-14 06:24:20|40867|40847|40872|40852|40872.3|40852.3|40867|40847|5
1731565470000|2024-11-14 06:24:30|40872.3|40852.3|40877|40857|40877|40857|40872|40852|1
1731565480000|2024-11-14 06:24:40|40876.7|40856.7|40877|40857|40877|40857|40872|40852|0
1731565490000|2024-11-14 06:24:50|40877.3|40857.3|40887|40867|40887|40867|40877.3|40857.3|2
1731565500000|2024-11-14 06:25:00|40884.8|40864.8|40894.9|40874.9|40894.9|40874.9|40882|40862|16
1731565510000|2024-11-14 06:25:10|40894.5|40874.5|40892.4|40872.4|40894.5|40874.5|40887.4|40867.4|7
1731565520000|2024-11-14 06:25:20|40892|40872|40892|40872|40892.4|40872.4|40889.5|40869.5|10
1731565530000|2024-11-14 06:25:30|40891.7|40871.7|40887|40867|40892|40872|40885.2|40865.2|3
1731565540000|2024-11-14 06:25:40|40882.4|40862.4|40887|40867|40889.9|40869.9|40882.4|40862.4|1
1731565550000|2024-11-14 06:25:50|40884.5|40864.5|40889.5|40869.5|40889.5|40869.5|40884.5|40864.5|0
1731565560000|2024-11-14 06:26:00|40889.9|40869.9|40892|40872|40892.4|40872.4|40887.4|40867.4|3
1731565570000|2024-11-14 06:26:10|40892.4|40872.4|40892.4|40872.4|40892.4|40872.4|40892|40872|0
1731565580000|2024-11-14 06:26:20|40894.5|40874.5|40901.7|40881.7|40902|40882|40892.4|40872.4|4
1731565590000|2024-11-14 06:26:30|40899.5|40879.5|40897|40877|40899.5|40879.5|40897|40877|1
1731565600000|2024-11-14 06:26:40|40892.4|40872.4|40897|40877|40897|40877|40892|40872|1
1731565610000|2024-11-14 06:26:50|40892.7|40872.7|40897|40877|40897|40877|40892|40872|1
1731565620000|2024-11-14 06:27:00|40892.4|40872.4|40897|40877|40897|40877|40892.4|40872.4|7
1731565630000|2024-11-14 06:27:10|40897.4|40877.4|40886.7|40866.7|40897.4|40877.4|40886.7|40866.7|1
1731565640000|2024-11-14 06:27:20|40886.3|40866.3|40877.4|40857.4|40886.3|40866.3|40877.4|40857.4|2
1731565650000|2024-11-14 06:27:30|40879.5|40859.5|40879.5|40859.5|40884.5|40864.5|40879.5|40859.5|1
1731565660000|2024-11-14 06:27:40|40879.9|40859.9|40882|40862|40882|40862|40877.4|40857.4|2
1731565670000|2024-11-14 06:27:50|40877.4|40857.4|40867.4|40847.4|40879.5|40859.5|40867|40847|3
1731565680000|2024-11-14 06:28:00|40869.5|40849.5|40872|40852|40872.4|40852.4|40869.5|40849.5|2
1731565690000|2024-11-14 06:28:10|40872.4|40852.4|40864.9|40844.9|40872.4|40852.4|40864.9|40844.9|0
1731565700000|2024-11-14 06:28:20|40864.5|40844.5|40864.5|40844.5|40867|40847|40864.5|40844.5|2
1731565710000|2024-11-14 06:28:30|40867|40847|40869.5|40849.5|40872|40852|40867|40847|2
1731565720000|2024-11-14 06:28:40|40872|40852|40872|40852|40872|40852|40869.5|40849.5|0
1731565730000|2024-11-14 06:28:50|40874.5|40854.5|40872|40852|40874.5|40854.5|40869.5|40849.5|3
1731565740000|2024-11-14 06:29:00|40874.5|40854.5|40877|40857|40877|40857|40872|40852|2
1731565750000|2024-11-14 06:29:10|40876.7|40856.7|40879.5|40859.5|40879.5|40859.5|40872|40852|2
1731565760000|2024-11-14 06:29:20|40879.9|40859.9|40882.4|40862.4|40887|40867|40879.9|40859.9|2
1731565770000|2024-11-14 06:29:30|40884.5|40864.5|40877|40857|40884.5|40864.5|40877|40857|5
1731565780000|2024-11-14 06:29:40|40874.9|40854.9|40877|40857|40879.5|40859.5|40874.9|40854.9|6
1731565790000|2024-11-14 06:29:50|40879.5|40859.5|40879.9|40859.9|40882|40862|40879.5|40859.5|1
1731565800000|2024-11-14 06:30:00|40879.5|40859.5|40877|40857|40881.7|40861.7|40874.5|40854.5|1
1731565810000|2024-11-14 06:30:10|40874.5|40854.5|40879.5|40859.5|40879.9|40859.9|40874.5|40854.5|0
1731565820000|2024-11-14 06:30:20|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40877|40857|1
1731565830000|2024-11-14 06:30:30|40882|40862|40887|40867|40887|40867|40882|40862|0
1731565840000|2024-11-14 06:30:40|40882.4|40862.4|40882.4|40862.4|40887|40867|40882.4|40862.4|0
1731565850000|2024-11-14 06:30:50|40882|40862|40867.4|40847.4|40882.4|40862.4|40864.9|40844.9|3
1731565860000|2024-11-14 06:31:00|40869.5|40849.5|40869.5|40849.5|40872.4|40852.4|40867.4|40847.4|7
1731565870000|2024-11-14 06:31:10|40867.4|40847.4|40862|40842|40867.4|40847.4|40859.5|40839.5|5
1731565880000|2024-11-14 06:31:20|40862.4|40842.4|40857|40837|40864.5|40844.5|40854.9|40834.9|3
1731565890000|2024-11-14 06:31:30|40854.5|40834.5|40862|40842|40862|40842|40854.5|40834.5|6
1731565900000|2024-11-14 06:31:40|40859.5|40839.5|40854.5|40834.5|40862|40842|40854.5|40834.5|2
1731565910000|2024-11-14 06:31:50|40854.2|40834.2|40859.5|40839.5|40859.5|40839.5|40852|40832|5
1731565920000|2024-11-14 06:32:00|40860.2|40840.2|40852|40832|40862|40842|40849.5|40829.5|31
1731565930000|2024-11-14 06:32:10|40849.5|40829.5|40857|40837|40857.4|40837.4|40849.5|40829.5|8
1731565940000|2024-11-14 06:32:20|40857.4|40837.4|40859.9|40839.9|40859.9|40839.9|40857|40837|1
1731565950000|2024-11-14 06:32:30|40857|40837|40864.2|40844.2|40867|40847|40857|40837|4
1731565960000|2024-11-14 06:32:40|40864.5|40844.5|40862|40842|40864.9|40844.9|40862|40842|0
1731565970000|2024-11-14 06:32:50|40862.4|40842.4|40867|40847|40867|40847|40862|40842|0
1731565980000|2024-11-14 06:33:00|40864.5|40844.5|40862|40842|40864.5|40844.5|40859.5|40839.5|3
1731565990000|2024-11-14 06:33:10|40862.4|40842.4|40862.4|40842.4|40864.5|40844.5|40862|40842|1
1731566000000|2024-11-14 06:33:20|40864.5|40844.5|40867|40847|40867|40847|40862.4|40842.4|2
1731566010000|2024-11-14 06:33:30|40866.7|40846.7|40862|40842|40866.7|40846.7|40862|40842|1
1731566020000|2024-11-14 06:33:40|40859.5|40839.5|40854.5|40834.5|40859.5|40839.5|40854.2|40834.2|1
1731566030000|2024-11-14 06:33:50|40854.2|40834.2|40854.5|40834.5|40854.5|40834.5|40849.5|40829.5|6
1731566040000|2024-11-14 06:34:00|40857|40837|40859.5|40839.5|40864.5|40844.5|40857|40837|10
1731566050000|2024-11-14 06:34:10|40859.2|40839.2|40854.2|40834.2|40859.2|40839.2|40849.5|40829.5|3
1731566060000|2024-11-14 06:34:20|40849.9|40829.9|40852|40832|40852|40832|40849.5|40829.5|0
1731566070000|2024-11-14 06:34:30|40854.5|40834.5|40857|40837|40857.4|40837.4|40852|40832|2
1731566080000|2024-11-14 06:34:40|40854.5|40834.5|40859.5|40839.5|40859.5|40839.5|40854.5|40834.5|3
1731566090000|2024-11-14 06:34:50|40857.4|40837.4|40862|40842|40862|40842|40857|40837|0
1731566100000|2024-11-14 06:35:00|40861.7|40841.7|40862.4|40842.4|40862.7|40842.7|40859.5|40839.5|4
1731566110000|2024-11-14 06:35:10|40859.9|40839.9|40862.1|40842.1|40862.4|40842.4|40857|40837|3
1731566120000|2024-11-14 06:35:20|40862.4|40842.4|40864.6|40844.6|40864.6|40844.6|40862.1|40842.1|2
1731566130000|2024-11-14 06:35:30|40864.2|40844.2|40864.6|40844.6|40864.6|40844.6|40862.1|40842.1|0
1731566140000|2024-11-14 06:35:40|40864.9|40844.9|40874.6|40854.6|40874.6|40854.6|40862.4|40842.4|2
1731566150000|2024-11-14 06:35:50|40872.4|40852.4|40864.6|40844.6|40874.6|40854.6|40864.6|40844.6|4
1731566160000|2024-11-14 06:36:00|40862.1|40842.1|40857.1|40837.1|40862.1|40842.1|40857.1|40837.1|2
1731566170000|2024-11-14 06:36:10|40854.6|40834.6|40854.6|40834.6|40854.6|40834.6|40854.6|40834.6|0
1731566180000|2024-11-14 06:36:20|40854.2|40834.2|40852.1|40832.1|40854.2|40834.2|40849.6|40829.6|2
1731566190000|2024-11-14 06:36:30|40852.4|40832.4|40852.1|40832.1|40854.6|40834.6|40852.1|40832.1|0
1731566200000|2024-11-14 06:36:40|40852.4|40832.4|40852.4|40832.4|40852.4|40832.4|40849.6|40829.6|1
1731566210000|2024-11-14 06:36:50|40854.6|40834.6|40857.1|40837.1|40857.1|40837.1|40854.6|40834.6|0
1731566220000|2024-11-14 06:37:00|40856.7|40836.7|40857.1|40837.1|40857.1|40837.1|40852.1|40832.1|8
1731566230000|2024-11-14 06:37:10|40857.4|40837.4|40857.4|40837.4|40859.9|40839.9|40857.4|40837.4|1
1731566240000|2024-11-14 06:37:20|40857.1|40837.1|40852.4|40832.4|40857.1|40837.1|40852.4|40832.4|2
1731566250000|2024-11-14 06:37:30|40852.8|40832.8|40852.4|40832.4|40852.8|40832.8|40849.6|40829.6|0
1731566260000|2024-11-14 06:37:40|40852.1|40832.1|40852.1|40832.1|40854.6|40834.6|40852.1|40832.1|0
1731566270000|2024-11-14 06:37:50|40849.9|40829.9|40849.6|40829.6|40854.6|40834.6|40849.6|40829.6|5
1731566280000|2024-11-14 06:38:00|40852.1|40832.1|40847.1|40827.1|40852.4|40832.4|40844.6|40824.6|15
1731566290000|2024-11-14 06:38:10|40847.4|40827.4|40847.1|40827.1|40849.6|40829.6|40844.6|40824.6|36
1731566300000|2024-11-14 06:38:20|40849.6|40829.6|40849.6|40829.6|40849.6|40829.6|40849.6|40829.6|1
1731566310000|2024-11-14 06:38:30|40849.9|40829.9|40852.1|40832.1|40852.1|40832.1|40849.9|40829.9|1
1731566320000|2024-11-14 06:38:40|40851.7|40831.7|40849.6|40829.6|40851.7|40831.7|40849.6|40829.6|5
1731566330000|2024-11-14 06:38:50|40852.1|40832.1|40852.1|40832.1|40854.6|40834.6|40852.1|40832.1|1
1731566340000|2024-11-14 06:39:00|40851.7|40831.7|40859.6|40839.6|40862.4|40842.4|40851.7|40831.7|4
1731566350000|2024-11-14 06:39:10|40861.7|40841.7|40859.6|40839.6|40862.4|40842.4|40859.6|40839.6|0
1731566360000|2024-11-14 06:39:20|40857.4|40837.4|40862.4|40842.4|40862.4|40842.4|40857.1|40837.1|2
1731566370000|2024-11-14 06:39:30|40862.1|40842.1|40859.9|40839.9|40862.1|40842.1|40859.6|40839.6|0
1731566380000|2024-11-14 06:39:40|40862.1|40842.1|40856.7|40836.7|40862.1|40842.1|40856.7|40836.7|0
1731566390000|2024-11-14 06:39:50|40857.1|40837.1|40856.7|40836.7|40857.1|40837.1|40854.6|40834.6|28
1731566400000|2024-11-14 06:40:00|40854.6|40834.6|40861.4|40841.4|40861.7|40841.7|40854.6|40834.6|2
1731566410000|2024-11-14 06:40:10|40861.7|40841.7|40861.7|40841.7|40864.2|40844.2|40861.4|40841.4|3
1731566420000|2024-11-14 06:40:20|40863.9|40843.9|40866.7|40846.7|40866.7|40846.7|40861.4|40841.4|4
1731566430000|2024-11-14 06:40:30|40866.4|40846.4|40861.4|40841.4|40866.4|40846.4|40861.4|40841.4|1
1731566440000|2024-11-14 06:40:40|40861|40841|40861|40841|40861|40841|40856.7|40836.7|4
1731566450000|2024-11-14 06:40:50|40861.7|40841.7|40861.7|40841.7|40863.9|40843.9|40861.7|40841.7|3
1731566460000|2024-11-14 06:41:00|40856.4|40836.4|40851.7|40831.7|40856.4|40836.4|40851|40831|9
1731566470000|2024-11-14 06:41:10|40851.4|40831.4|40846.4|40826.4|40851.4|40831.4|40846.4|40826.4|7
1731566480000|2024-11-14 06:41:20|40844.2|40824.2|40841.4|40821.4|40844.2|40824.2|40841.4|40821.4|2
1731566490000|2024-11-14 06:41:30|40838.9|40818.9|40841|40821|40841.4|40821.4|40838.9|40818.9|4
1731566500000|2024-11-14 06:41:40|40838.9|40818.9|40841.7|40821.7|40841.7|40821.7|40838.9|40818.9|1
1731566510000|2024-11-14 06:41:50|40843.9|40823.9|40848.9|40828.9|40849.2|40829.2|40841.7|40821.7|1
1731566520000|2024-11-14 06:42:00|40849.2|40829.2|40863.9|40843.9|40863.9|40843.9|40848.9|40828.9|2
1731566530000|2024-11-14 06:42:10|40861.4|40841.4|40871.7|40851.7|40871.7|40851.7|40861.4|40841.4|18
1731566540000|2024-11-14 06:42:20|40868.9|40848.9|40871.7|40851.7|40871.7|40851.7|40866.7|40846.7|1
1731566550000|2024-11-14 06:42:30|40871.4|40851.4|40866.7|40846.7|40871.4|40851.4|40866.7|40846.7|1
1731566560000|2024-11-14 06:42:40|40866.4|40846.4|40861.4|40841.4|40866.4|40846.4|40858.9|40838.9|2
1731566570000|2024-11-14 06:42:50|40858.9|40838.9|40856.7|40836.7|40861.7|40841.7|40856.7|40836.7|0
1731566580000|2024-11-14 06:43:00|40856.4|40836.4|40856.7|40836.7|40856.7|40836.7|40856.4|40836.4|5
1731566590000|2024-11-14 06:43:10|40858.9|40838.9|40861.7|40841.7|40862.1|40842.1|40857.1|40837.1|4
1731566600000|2024-11-14 06:43:20|||||||||1
1731566610000|2024-11-14 06:43:30|40861.4|40841.4|40856.7|40836.7|40861.4|40841.4|40856.4|40836.4|1
1731566620000|2024-11-14 06:43:40|40856.4|40836.4|40859.6|40839.6|40859.6|40839.6|40856.4|40836.4|0
1731566630000|2024-11-14 06:43:50|40859.2|40839.2|40857.1|40837.1|40861.7|40841.7|40857.1|40837.1|2
1731566640000|2024-11-14 06:44:00|40856.7|40836.7|40861.7|40841.7|40861.7|40841.7|40856.7|40836.7|1
1731566650000|2024-11-14 06:44:10|40863.9|40843.9|40874.2|40854.2|40874.2|40854.2|40863.9|40843.9|3
1731566660000|2024-11-14 06:44:20|40876.7|40856.7|40886.7|40866.7|40886.7|40866.7|40876.7|40856.7|2
1731566670000|2024-11-14 06:44:30|40887.1|40867.1|40886.7|40866.7|40887.1|40867.1|40886.7|40866.7|1
1731566680000|2024-11-14 06:44:40|40882.1|40862.1|40886.4|40866.4|40886.7|40866.7|40882.1|40862.1|0
1731566690000|2024-11-14 06:44:50|40887.1|40867.1|40889.2|40869.2|40889.2|40869.2|40886.7|40866.7|0
1731566700000|2024-11-14 06:45:00|40891.4|40871.4|40894.6|40874.6|40894.6|40874.6|40886.7|40866.7|3
1731566710000|2024-11-14 06:45:10|40896.7|40876.7|40903.9|40883.9|40904.3|40884.3|40894.6|40874.6|5
1731566720000|2024-11-14 06:45:20|40901.8|40881.8|40906.8|40886.8|40906.8|40886.8|40901.8|40881.8|4
1731566730000|2024-11-14 06:45:30|40909.3|40889.3|40904.3|40884.3|40909.6|40889.6|40904.3|40884.3|5
1731566740000|2024-11-14 06:45:40|40903.9|40883.9|40901.8|40881.8|40904.3|40884.3|40901.8|40881.8|1
1731566750000|2024-11-14 06:45:50|40906.4|40886.4|40907.1|40887.1|40907.1|40887.1|40906.4|40886.4|9
1731566760000|2024-11-14 06:46:00|40906.8|40886.8|40906.8|40886.8|40909.3|40889.3|40906.8|40886.8|1
1731566770000|2024-11-14 06:46:10|40906.4|40886.4|40906.8|40886.8|40909.3|40889.3|40906.1|40886.1|6
1731566780000|2024-11-14 06:46:20|40906.4|40886.4|40901.8|40881.8|40906.8|40886.8|40901.8|40881.8|2
1731566790000|2024-11-14 06:46:30|40901.4|40881.4|40896.8|40876.8|40901.8|40881.8|40896.8|40876.8|10
1731566800000|2024-11-14 06:46:40|40897.1|40877.1|40894.6|40874.6|40897.1|40877.1|40894.6|40874.6|0
1731566810000|2024-11-14 06:46:50|40894.3|40874.3|40896.8|40876.8|40896.8|40876.8|40894.3|40874.3|3
1731566820000|2024-11-14 06:47:00|40894.6|40874.6|40887.1|40867.1|40896.8|40876.8|40886.4|40866.4|10
1731566830000|2024-11-14 06:47:10|40891.4|40871.4|40901.4|40881.4|40901.4|40881.4|40891.4|40871.4|4
1731566840000|2024-11-14 06:47:20|40899.3|40879.3|40892.1|40872.1|40901.8|40881.8|40892.1|40872.1|1
1731566850000|2024-11-14 06:47:30|40896.4|40876.4|40901.4|40881.4|40901.4|40881.4|40896.4|40876.4|7
1731566860000|2024-11-14 06:47:40|40899.3|40879.3|40903.9|40883.9|40904.3|40884.3|40899.3|40879.3|8
1731566870000|2024-11-14 06:47:50|40904.3|40884.3|40894.3|40874.3|40904.3|40884.3|40894.3|40874.3|13
1731566880000|2024-11-14 06:48:00|40894.6|40874.6|40896.8|40876.8|40896.8|40876.8|40891.8|40871.8|6
1731566890000|2024-11-14 06:48:10|40896.4|40876.4|40894.3|40874.3|40898.9|40878.9|40894.3|40874.3|2
1731566900000|2024-11-14 06:48:20|40896.4|40876.4|40889.3|40869.3|40896.8|40876.8|40886.8|40866.8|5
1731566910000|2024-11-14 06:48:30|40888.9|40868.9|40886.8|40866.8|40889.6|40869.6|40886.8|40866.8|5
1731566920000|2024-11-14 06:48:40|40888.9|40868.9|40883.9|40863.9|40888.9|40868.9|40881.8|40861.8|0
1731566930000|2024-11-14 06:48:50|40881.8|40861.8|40889.3|40869.3|40889.3|40869.3|40881.8|40861.8|6
1731566940000|2024-11-14 06:49:00|40889.6|40869.6|40891.8|40871.8|40891.8|40871.8|40887.1|40867.1|0
1731566950000|2024-11-14 06:49:10|40891.4|40871.4|40886.8|40866.8|40891.8|40871.8|40886.4|40866.4|3
1731566960000|2024-11-14 06:49:20|40888.9|40868.9|40888.9|40868.9|40889.6|40869.6|40883.9|40863.9|8
1731566970000|2024-11-14 06:49:30|40891.4|40871.4|40888.9|40868.9|40893.9|40873.9|40888.9|40868.9|9
1731566980000|2024-11-14 06:49:40|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|40886.1|40866.1|1
1731566990000|2024-11-14 06:49:50|40886.4|40866.4|40875.7|40855.7|40888.6|40868.6|40873.9|40853.9|24
1731567000000|2024-11-14 06:50:00|40873.2|40853.2|40871.1|40851.1|40878.2|40858.2|40871.1|40851.1|9
1731567010000|2024-11-14 06:50:10|40870.7|40850.7|40871.1|40851.1|40873.2|40853.2|40866.1|40846.1|5
1731567020000|2024-11-14 06:50:20|40873.2|40853.2|40875.7|40855.7|40875.7|40855.7|40871.1|40851.1|1
1731567030000|2024-11-14 06:50:30|40876.1|40856.1|40873.2|40853.2|40878.2|40858.2|40873.2|40853.2|2
1731567040000|2024-11-14 06:50:40|40877.5|40857.5|40882.9|40862.9|40882.9|40862.9|40877.5|40857.5|3
1731567050000|2024-11-14 06:50:50|40883.9|40863.9|40880.7|40860.7|40886.1|40866.1|40880.7|40860.7|6
1731567060000|2024-11-14 06:51:00|40881.1|40861.1|40876.1|40856.1|40883.2|40863.2|40876.1|40856.1|3
1731567070000|2024-11-14 06:51:10|40875.7|40855.7|40873.6|40853.6|40876.1|40856.1|40871.1|40851.1|13
1731567080000|2024-11-14 06:51:20|40873.2|40853.2|40861.4|40841.4|40873.2|40853.2|40861.4|40841.4|12
1731567090000|2024-11-14 06:51:30|40863.6|40843.6|40863.9|40843.9|40870.4|40850.4|40863.6|40843.6|4
1731567100000|2024-11-14 06:51:40|40866.1|40846.1|40870.7|40850.7|40871.1|40851.1|40865.7|40845.7|5
1731567110000|2024-11-14 06:51:50|40871.1|40851.1|40875.7|40855.7|40876.1|40856.1|40871.1|40851.1|1
1731567120000|2024-11-14 06:52:00|40876.1|40856.1|40868.9|40848.9|40876.4|40856.4|40868.9|40848.9|0
1731567130000|2024-11-14 06:52:10|40868.6|40848.6|40873.6|40853.6|40873.6|40853.6|40868.2|40848.2|14
1731567140000|2024-11-14 06:52:20|40871.1|40851.1|40878.2|40858.2|40878.2|40858.2|40871.1|40851.1|9
1731567150000|2024-11-14 06:52:30|40876.1|40856.1|40870.7|40850.7|40876.1|40856.1|40870.7|40850.7|11
1731567160000|2024-11-14 06:52:40|40870.4|40850.4|40865.4|40845.4|40870.4|40850.4|40865.4|40845.4|4
1731567170000|2024-11-14 06:52:50|40863.2|40843.2|40860.7|40840.7|40863.2|40843.2|40858.2|40838.2|4
1731567180000|2024-11-14 06:53:00|40863.2|40843.2|40868.6|40848.6|40868.6|40848.6|40863.2|40843.2|6
1731567190000|2024-11-14 06:53:10|40868.2|40848.2|40870.8|40850.8|40870.8|40850.8|40868.2|40848.2|3
1731567200000|2024-11-14 06:53:20|40868.3|40848.3|40875.8|40855.8|40875.8|40855.8|40868.3|40848.3|3
1731567210000|2024-11-14 06:53:30|40876.1|40856.1|40878.3|40858.3|40878.3|40858.3|40875.8|40855.8|1
1731567220000|2024-11-14 06:53:40|40875.8|40855.8|40878.6|40858.6|40878.6|40858.6|40875.4|40855.4|4
1731567230000|2024-11-14 06:53:50|40880.8|40860.8|40880.1|40860.1|40880.8|40860.8|40880.1|40860.1|1
1731567240000|2024-11-14 06:54:00|40880.4|40860.4|40880.1|40860.1|40880.4|40860.4|40880.1|40860.1|16
1731567250000|2024-11-14 06:54:10|40882.6|40862.6|40880.1|40860.1|40882.6|40862.6|40880.1|40860.1|1
1731567260000|2024-11-14 06:54:20|40880.4|40860.4|40877.6|40857.6|40880.4|40860.4|40877.6|40857.6|0
1731567270000|2024-11-14 06:54:30|40877.9|40857.9|40895.1|40875.1|40895.1|40875.1|40877.9|40857.9|14
1731567280000|2024-11-14 06:54:40|40895.4|40875.4|40895.1|40875.1|40899.7|40879.7|40895.1|40875.1|6
1731567290000|2024-11-14 06:54:50|40895.4|40875.4|40892.6|40872.6|40897.6|40877.6|40892.6|40872.6|3
1731567300000|2024-11-14 06:55:00|40892.9|40872.9|40900.8|40880.8|40900.8|40880.8|40890.4|40870.4|6
1731567310000|2024-11-14 06:55:10|40901.1|40881.1|40900.1|40880.1|40903.3|40883.3|40900.1|40880.1|6
1731567320000|2024-11-14 06:55:20|40900.4|40880.4|40900.4|40880.4|40902.9|40882.9|40900.1|40880.1|0
1731567330000|2024-11-14 06:55:30|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|3
1731567340000|2024-11-14 06:55:40|40902.9|40882.9|40905.4|40885.4|40905.4|40885.4|40902.9|40882.9|8
1731567350000|2024-11-14 06:55:50|40903.3|40883.3|40901.1|40881.1|40903.3|40883.3|40900.8|40880.8|0
1731567360000|2024-11-14 06:56:00|40900.8|40880.8|40888.3|40868.3|40900.8|40880.8|40888.3|40868.3|5
1731567370000|2024-11-14 06:56:10|40888.6|40868.6|40895.8|40875.8|40895.8|40875.8|40888.3|40868.3|5
1731567380000|2024-11-14 06:56:20|40893.3|40873.3|40890.4|40870.4|40895.8|40875.8|40890.4|40870.4|3
1731567390000|2024-11-14 06:56:30|40888.3|40868.3|40885.8|40865.8|40888.3|40868.3|40885.8|40865.8|0
1731567400000|2024-11-14 06:56:40|40883.3|40863.3|40888.3|40868.3|40888.6|40868.6|40883.3|40863.3|4
1731567410000|2024-11-14 06:56:50|40887.9|40867.9|40885.8|40865.8|40888.6|40868.6|40885.8|40865.8|0
1731567420000|2024-11-14 06:57:00|40888.3|40868.3|40887.9|40867.9|40890.8|40870.8|40883.3|40863.3|2
1731567430000|2024-11-14 06:57:10|40885.8|40865.8|40890.1|40870.1|40890.4|40870.4|40883.3|40863.3|1
1731567440000|2024-11-14 06:57:20|40890.4|40870.4|40888.3|40868.3|40890.4|40870.4|40885.4|40865.4|1
1731567450000|2024-11-14 06:57:30|40890.4|40870.4|40890.8|40870.8|40890.8|40870.8|40888.3|40868.3|0
1731567460000|2024-11-14 06:57:40|40888.3|40868.3|40893.3|40873.3|40893.3|40873.3|40888.3|40868.3|1
1731567470000|2024-11-14 06:57:50|40891.1|40871.1|40885.4|40865.4|40893.3|40873.3|40885.4|40865.4|2
1731567480000|2024-11-14 06:58:00|40883.3|40863.3|40880.4|40860.4|40883.3|40863.3|40880.4|40860.4|2
1731567490000|2024-11-14 06:58:10|40882.6|40862.6|40885.4|40865.4|40887.6|40867.6|40882.6|40862.6|2
1731567500000|2024-11-14 06:58:20|40887.6|40867.6|40890.4|40870.4|40892.6|40872.6|40887.6|40867.6|4
1731567510000|2024-11-14 06:58:30|40890.1|40870.1|40890.4|40870.4|40895.1|40875.1|40890.1|40870.1|3
1731567520000|2024-11-14 06:58:40|40892.9|40872.9|40885.4|40865.4|40892.9|40872.9|40885.1|40865.1|1
1731567530000|2024-11-14 06:58:50|40885.1|40865.1|40883.3|40863.3|40885.4|40865.4|40881.1|40861.1|1
1731567540000|2024-11-14 06:59:00|40885.4|40865.4|40875.4|40855.4|40885.4|40865.4|40875.1|40855.1|16
1731567550000|2024-11-14 06:59:10|40877.6|40857.6|40880.1|40860.1|40880.4|40860.4|40875.1|40855.1|2
1731567560000|2024-11-14 06:59:20|40880.4|40860.4|40877.6|40857.6|40882.6|40862.6|40877.6|40857.6|13
1731567570000|2024-11-14 06:59:30|40879.7|40859.7|40882.6|40862.6|40882.6|40862.6|40879.7|40859.7|4
1731567580000|2024-11-14 06:59:40|40880.4|40860.4|40875.4|40855.4|40880.4|40860.4|40875.4|40855.4|0
1731567590000|2024-11-14 06:59:50|40875.1|40855.1|40880.4|40860.4|40880.4|40860.4|40875.1|40855.1|2
1731567600000|2024-11-14 07:00:00|40880.1|40860.1|40848.3|40828.3|40880.4|40860.4|40846.5|40826.5|11
1731567610000|2024-11-14 07:00:10|40847.9|40827.9|40830.1|40810.1|40847.9|40827.9|40830.1|40810.1|17
1731567620000|2024-11-14 07:00:20|40825.4|40805.4|40825.4|40805.4|40830.1|40810.1|40825.1|40805.1|6
1731567630000|2024-11-14 07:00:30|40825.1|40805.1|40815.4|40795.4|40825.4|40805.4|40810.8|40790.8|22
1731567640000|2024-11-14 07:00:40|40817.6|40797.6|40797.6|40777.6|40817.6|40797.6|40795.1|40775.1|27
1731567650000|2024-11-14 07:00:50|40797.2|40777.2|40807.6|40787.6|40807.6|40787.6|40792.9|40772.9|24
1731567660000|2024-11-14 07:01:00|40809.8|40789.8|40807.6|40787.6|40810.1|40790.1|40807.6|40787.6|3
1731567670000|2024-11-14 07:01:10|40810.1|40790.1|40805.1|40785.1|40810.1|40790.1|40805.1|40785.1|3
1731567680000|2024-11-14 07:01:20|40804.8|40784.8|40805.1|40785.1|40807.6|40787.6|40802.6|40782.6|2
1731567690000|2024-11-14 07:01:30|40805.4|40785.4|40810.4|40790.4|40810.4|40790.4|40805.1|40785.1|3
1731567700000|2024-11-14 07:01:40|40812.6|40792.6|40819.8|40799.8|40819.8|40799.8|40810.1|40790.1|3
1731567710000|2024-11-14 07:01:50|40820.1|40800.1|40822.6|40802.6|40822.6|40802.6|40820.1|40800.1|0
1731567720000|2024-11-14 07:02:00|40826.9|40806.9|40820.4|40800.4|40827.6|40807.6|40820.4|40800.4|5
1731567730000|2024-11-14 07:02:10|40822.6|40802.6|40827.6|40807.6|40827.6|40807.6|40822.6|40802.6|6
1731567740000|2024-11-14 07:02:20|40827.9|40807.9|40832.6|40812.6|40835.4|40815.4|40827.9|40807.9|3
1731567750000|2024-11-14 07:02:30|40835.1|40815.1|40830.1|40810.1|40835.1|40815.1|40827.6|40807.6|4
1731567760000|2024-11-14 07:02:40|40829.8|40809.8|40830.1|40810.1|40830.1|40810.1|40827.6|40807.6|6
1731567770000|2024-11-14 07:02:50|40827.6|40807.6|40830.1|40810.1|40830.1|40810.1|40827.6|40807.6|2
1731567780000|2024-11-14 07:03:00|40829.8|40809.8|40820.5|40800.5|40829.8|40809.8|40820.5|40800.5|1
1731567790000|2024-11-14 07:03:10|40794.8|40774.8|40740.1|40720.1|40794.8|40774.8|40729.8|40709.8|67
1731567800000|2024-11-14 07:03:20|40744.8|40724.8|40755.5|40735.5|40757.6|40737.6|40744.8|40724.8|50
1731567810000|2024-11-14 07:03:30|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|40747.6|40727.6|12
1731567820000|2024-11-14 07:03:40|40747.6|40727.6|40754.4|40734.4|40754.8|40734.8|40747.6|40727.6|34
1731567830000|2024-11-14 07:03:50|40754.8|40734.8|40754.1|40734.1|40754.8|40734.8|40751.9|40731.9|4
1731567840000|2024-11-14 07:04:00|40751.9|40731.9|40740.1|40720.1|40751.9|40731.9|40737.6|40717.6|16
1731567850000|2024-11-14 07:04:10|40739.8|40719.8|40734.8|40714.8|40740.1|40720.1|40734.8|40714.8|3
1731567860000|2024-11-14 07:04:20|40739.4|40719.4|40737.6|40717.6|40739.4|40719.4|40734.4|40714.4|8
1731567870000|2024-11-14 07:04:30|40740.8|40720.8|40752.6|40732.6|40755.1|40735.1|40740.8|40720.8|21
1731567880000|2024-11-14 07:04:40|40749.8|40729.8|40749.8|40729.8|40749.8|40729.8|40749.8|40729.8|7
1731567890000|2024-11-14 07:04:50|40740.8|40720.8|40745.5|40725.5|40745.5|40725.5|40740.8|40720.8|4
1731567900000|2024-11-14 07:05:00|40740.8|40720.8|40740.5|40720.5|40743|40723|40740.5|40720.5|6
1731567910000|2024-11-14 07:05:10|40735.8|40715.8|40733|40713|40738|40718|40733|40713|9
1731567920000|2024-11-14 07:05:20|40737.6|40717.6|40733|40713|40737.6|40717.6|40733|40713|6
1731567930000|2024-11-14 07:05:30|40735.1|40715.1|40732.6|40712.6|40735.1|40715.1|40732.6|40712.6|2
1731567940000|2024-11-14 07:05:40|40735.5|40715.5|40740.5|40720.5|40740.5|40720.5|40735.5|40715.5|7
1731567950000|2024-11-14 07:05:50|||||||||1
1731567960000|2024-11-14 07:06:00|40742.6|40722.6|40742.6|40722.6|40745.1|40725.1|40742.6|40722.6|6
1731567970000|2024-11-14 07:06:10|40740.5|40720.5|40738|40718|40740.5|40720.5|40738|40718|6
1731567980000|2024-11-14 07:06:20|40737.3|40717.3|40739.8|40719.8|40739.8|40719.8|40737.3|40717.3|4
1731568010000|2024-11-14 07:06:50|40740.1|40720.1|40745.1|40725.1|40745.1|40725.1|40740.1|40720.1|9
1731568020000|2024-11-14 07:07:00|40744.8|40724.8|40742.6|40722.6|40744.8|40724.8|40742.6|40722.6|0
1731568030000|2024-11-14 07:07:10|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|2
1731568040000|2024-11-14 07:07:20|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|40742.6|40722.6|1
1731568050000|2024-11-14 07:07:30|40745.1|40725.1|40747.6|40727.6|40747.6|40727.6|40745.1|40725.1|10
1731568060000|2024-11-14 07:07:40|40748|40728|40752.6|40732.6|40752.6|40732.6|40748|40728|2
1731568070000|2024-11-14 07:07:50|40752.3|40732.3|40752.6|40732.6|40755.1|40735.1|40747.6|40727.6|19
1731568080000|2024-11-14 07:08:00|40750.5|40730.5|40749.8|40729.8|40750.5|40730.5|40749.8|40729.8|5
1731568090000|2024-11-14 07:08:10|40750.1|40730.1|40747.6|40727.6|40750.1|40730.1|40747.3|40727.3|4
1731568100000|2024-11-14 07:08:20|40743.3|40723.3|40745.5|40725.5|40745.5|40725.5|40742.6|40722.6|9
1731568110000|2024-11-14 07:08:30|40747.6|40727.6|40742.6|40722.6|40747.6|40727.6|40742.6|40722.6|7
1731568120000|2024-11-14 07:08:40|40741.9|40721.9|40728.3|40708.3|40741.9|40721.9|40728.3|40708.3|6
1731568130000|2024-11-14 07:08:50|||||||||3
1731568140000|2024-11-14 07:09:00|40730.5|40710.5|40725.8|40705.8|40730.5|40710.5|40720.5|40700.5|13
1731568150000|2024-11-14 07:09:10|40728|40708|40730.8|40710.8|40730.8|40710.8|40725.5|40705.5|9
1731568160000|2024-11-14 07:09:20|40730.5|40710.5|40733|40713|40733|40713|40730.5|40710.5|0
1731568170000|2024-11-14 07:09:30|40733.3|40713.3|40735.8|40715.8|40736.2|40716.2|40733.3|40713.3|1
1731568180000|2024-11-14 07:09:40|40736.2|40716.2|40738.3|40718.3|40741.2|40721.2|40736.2|40716.2|3
1731568190000|2024-11-14 07:09:50|40738.7|40718.7|40745.8|40725.8|40745.8|40725.8|40738.7|40718.7|8
1731568200000|2024-11-14 07:10:00|40745.5|40725.5|40740.5|40720.5|40745.5|40725.5|40740.5|40720.5|6
1731568210000|2024-11-14 07:10:10|40743.3|40723.3|40733|40713|40743.3|40723.3|40733|40713|7
1731568220000|2024-11-14 07:10:20|40730.8|40710.8|40730.8|40710.8|40730.8|40710.8|40726.2|40706.2|2
1731568230000|2024-11-14 07:10:30|40730.5|40710.5|40730.5|40710.5|40730.5|40710.5|40730.5|40710.5|6
1731568240000|2024-11-14 07:10:40|40734.8|40714.8|40735.5|40715.5|40735.5|40715.5|40730.8|40710.8|1
1731568250000|2024-11-14 07:10:50|40735.1|40715.1|40738.3|40718.3|40738.3|40718.3|40735.1|40715.1|3
1731568260000|2024-11-14 07:11:00|40740.5|40720.5|40740.1|40720.1|40740.5|40720.5|40740.1|40720.1|1
1731568270000|2024-11-14 07:11:10|40740.5|40720.5|40738|40718|40740.5|40720.5|40738|40718|0
1731568280000|2024-11-14 07:11:20|40737.6|40717.6|40726.5|40706.5|40737.6|40717.6|40726.5|40706.5|10
1731568290000|2024-11-14 07:11:30|40726.2|40706.2|40718.3|40698.3|40726.2|40706.2|40718.3|40698.3|4
1731568300000|2024-11-14 07:11:40|40716.2|40696.2|40701.2|40681.2|40716.2|40696.2|40699|40679|31
1731568310000|2024-11-14 07:11:50|||||||||1
1731568320000|2024-11-14 07:12:00|40703.7|40683.7|40694|40674|40703.7|40683.7|40694|40674|7
1731568330000|2024-11-14 07:12:10|40696.2|40676.2|40703.3|40683.3|40704|40684|40696.2|40676.2|7
1731568340000|2024-11-14 07:12:20|40701.2|40681.2|40701.2|40681.2|40701.2|40681.2|40701.2|40681.2|1
1731568350000|2024-11-14 07:12:30|40701.5|40681.5|40704|40684|40704|40684|40699|40679|7
1731568360000|2024-11-14 07:12:40|40703.7|40683.7|40701.2|40681.2|40706.2|40686.2|40701.2|40681.2|3
1731568370000|2024-11-14 07:12:50|40699|40679|40701.2|40681.2|40701.2|40681.2|40696.9|40676.9|0
1731568380000|2024-11-14 07:13:00|40700.5|40680.5|40696.2|40676.2|40700.5|40680.5|40696.2|40676.2|1
1731568390000|2024-11-14 07:13:10|40696.9|40676.9|40706.2|40686.2|40706.2|40686.2|40696.9|40676.9|10
1731568400000|2024-11-14 07:13:20|40705.8|40685.8|40706.2|40686.2|40706.2|40686.2|40705.8|40685.8|6
1731568410000|2024-11-14 07:13:30|40705.8|40685.8|40700.8|40680.8|40706.2|40686.2|40700.5|40680.5|9
1731568420000|2024-11-14 07:13:40|40700.5|40680.5|40698.7|40678.7|40700.8|40680.8|40698.7|40678.7|5
1731568430000|2024-11-14 07:13:50|40695.8|40675.8|40683.7|40663.7|40695.8|40675.8|40681.2|40661.2|15
1731568440000|2024-11-14 07:14:00|40681.5|40661.5|40681.2|40661.2|40686.2|40666.2|40681.2|40661.2|8
1731568450000|2024-11-14 07:14:10|40680.8|40660.8|40681.2|40661.2|40681.2|40661.2|40680.8|40660.8|1
1731568460000|2024-11-14 07:14:20|40680.8|40660.8|40681.2|40661.2|40681.2|40661.2|40678.7|40658.7|5
1731568470000|2024-11-14 07:14:30|40683.3|40663.3|40678.3|40658.3|40683.3|40663.3|40678.3|40658.3|5
1731568480000|2024-11-14 07:14:40|40678|40658|40686.5|40666.5|40686.9|40666.9|40675.8|40655.8|7
1731568490000|2024-11-14 07:14:50|40686.2|40666.2|40693.7|40673.7|40693.7|40673.7|40686.2|40666.2|1
1731568500000|2024-11-14 07:15:00|40695.9|40675.9|40693.4|40673.4|40695.9|40675.9|40693.4|40673.4|2
1731568510000|2024-11-14 07:15:10|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|40690.9|40670.9|0
1731568520000|2024-11-14 07:15:20|40691.2|40671.2|40691.2|40671.2|40693.4|40673.4|40691.2|40671.2|0
1731568530000|2024-11-14 07:15:30|40693.4|40673.4|40699|40679|40699|40679|40691.2|40671.2|1
1731568540000|2024-11-14 07:15:40|40701.2|40681.2|40705.9|40685.9|40705.9|40685.9|40699|40679|2
1731568550000|2024-11-14 07:15:50|40706.2|40686.2|40718.4|40698.4|40718.4|40698.4|40705.9|40685.9|3
1731568560000|2024-11-14 07:16:00|40718.7|40698.7|40721.2|40701.2|40723|40703|40718.7|40698.7|2
1731568570000|2024-11-14 07:16:10|40723.4|40703.4|40723.4|40703.4|40723.4|40703.4|40721.2|40701.2|0
1731568580000|2024-11-14 07:16:20|40721.2|40701.2|40721.2|40701.2|40723.4|40703.4|40721.2|40701.2|2
1731568590000|2024-11-14 07:16:30|40723.4|40703.4|40725.9|40705.9|40725.9|40705.9|40721.2|40701.2|4
1731568600000|2024-11-14 07:16:40|40728.4|40708.4|40725.9|40705.9|40728.4|40708.4|40725.9|40705.9|2
1731568610000|2024-11-14 07:16:50|40728|40708|40728.4|40708.4|40728.4|40708.4|40725.9|40705.9|2
1731568620000|2024-11-14 07:17:00|40728.7|40708.7|40728.4|40708.4|40730.9|40710.9|40728.4|40708.4|3
1731568630000|2024-11-14 07:17:10|40726.2|40706.2|40728.4|40708.4|40728.4|40708.4|40726.2|40706.2|2
1731568640000|2024-11-14 07:17:20|40726.2|40706.2|40728.4|40708.4|40731.2|40711.2|40725.9|40705.9|8
1731568650000|2024-11-14 07:17:30|40728|40708|40725.9|40705.9|40728.4|40708.4|40725.9|40705.9|1
1731568660000|2024-11-14 07:17:40|40726.2|40706.2|40730.9|40710.9|40730.9|40710.9|40725.9|40705.9|7
1731568670000|2024-11-14 07:17:50|40733|40713|40731.2|40711.2|40733.4|40713.4|40730.9|40710.9|0
1731568680000|2024-11-14 07:18:00|40731.6|40711.6|40736.2|40716.2|40736.2|40716.2|40730.9|40710.9|2
1731568690000|2024-11-14 07:18:10|40735.9|40715.9|40731.2|40711.2|40735.9|40715.9|40731.2|40711.2|1
1731568700000|2024-11-14 07:18:20|40731.6|40711.6|40731.2|40711.2|40731.6|40711.6|40730.9|40710.9|3
1731568710000|2024-11-14 07:18:30|40733.7|40713.7|40734.1|40714.1|40734.1|40714.1|40733.7|40713.7|3
1731568720000|2024-11-14 07:18:40|40733.7|40713.7|40734.1|40714.1|40734.1|40714.1|40733.7|40713.7|1
1731568730000|2024-11-14 07:18:50|40731.9|40711.9|40731.2|40711.2|40733.7|40713.7|40731.2|40711.2|1
1731568740000|2024-11-14 07:19:00|40730.9|40710.9|40741.9|40721.9|40741.9|40721.9|40730.9|40710.9|11
1731568750000|2024-11-14 07:19:10|40744.1|40724.1|40748.7|40728.7|40748.7|40728.7|40744.1|40724.1|6
1731568760000|2024-11-14 07:19:20|40749.1|40729.1|40746.2|40726.2|40750.9|40730.9|40745.9|40725.9|14
1731568770000|2024-11-14 07:19:30|40750.9|40730.9|40751.2|40731.2|40751.2|40731.2|40746.2|40726.2|9
1731568780000|2024-11-14 07:19:40|40753.4|40733.4|40751.2|40731.2|40753.4|40733.4|40751.2|40731.2|8
1731568790000|2024-11-14 07:19:50|40750.9|40730.9|40745.9|40725.9|40750.9|40730.9|40745.9|40725.9|4
1731568800000|2024-11-14 07:20:00|40746.2|40726.2|40746.2|40726.2|40749.1|40729.1|40746.2|40726.2|4
1731568810000|2024-11-14 07:20:10|||||||||1
1731568820000|2024-11-14 07:20:20|40744.1|40724.1|40743.7|40723.7|40746.2|40726.2|40743.7|40723.7|4
1731568830000|2024-11-14 07:20:30|40741.6|40721.6|40741.2|40721.2|40741.6|40721.6|40740.9|40720.9|4
1731568840000|2024-11-14 07:20:40|40740.9|40720.9|40738|40718|40741.2|40721.2|40738|40718|4
1731568850000|2024-11-14 07:20:50|40738.4|40718.4|40740.9|40720.9|40740.9|40720.9|40735.9|40715.9|4
1731568860000|2024-11-14 07:21:00|40738.4|40718.4|40741.2|40721.2|40741.2|40721.2|40738.4|40718.4|1
1731568870000|2024-11-14 07:21:10|40741.6|40721.6|40743.7|40723.7|40743.7|40723.7|40741.6|40721.6|1
1731568880000|2024-11-14 07:21:20|40746.2|40726.2|40748.4|40728.4|40748.4|40728.4|40745.9|40725.9|1
1731568890000|2024-11-14 07:21:30|40746.2|40726.2|40745.9|40725.9|40746.2|40726.2|40745.9|40725.9|0
1731568900000|2024-11-14 07:21:40|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|40743.4|40723.4|3
1731568910000|2024-11-14 07:21:50|40741.2|40721.2|40741.2|40721.2|40741.2|40721.2|40741.2|40721.2|2
1731568920000|2024-11-14 07:22:00|40741.6|40721.6|40745.9|40725.9|40745.9|40725.9|40741.6|40721.6|0
1731568930000|2024-11-14 07:22:10|40743.7|40723.7|40745.9|40725.9|40745.9|40725.9|40743.7|40723.7|0
1731568940000|2024-11-14 07:22:20|40748.4|40728.4|40748.4|40728.4|40750.5|40730.5|40748.4|40728.4|1
1731568950000|2024-11-14 07:22:30|40751.2|40731.2|40746.2|40726.2|40751.2|40731.2|40746.2|40726.2|4
1731568960000|2024-11-14 07:22:40|40745.9|40725.9|40745.9|40725.9|40746.2|40726.2|40745.5|40725.5|0
1731568970000|2024-11-14 07:22:50|40743.7|40723.7|40743.4|40723.4|40743.7|40723.7|40741.2|40721.2|3
1731568980000|2024-11-14 07:23:00|40743.7|40723.7|40748.4|40728.4|40748.4|40728.4|40743.7|40723.7|2
1731568990000|2024-11-14 07:23:10|40748.7|40728.7|40748.7|40728.7|40748.7|40728.7|40746.2|40726.2|1
1731569000000|2024-11-14 07:23:20|40751.2|40731.2|40743.4|40723.4|40751.2|40731.2|40743.4|40723.4|5
1731569010000|2024-11-14 07:23:30|40741.2|40721.2|40740.9|40720.9|40743.4|40723.4|40740.9|40720.9|0
1731569020000|2024-11-14 07:23:40|40743.4|40723.4|40740.9|40720.9|40743.4|40723.4|40740.9|40720.9|0
1731569030000|2024-11-14 07:23:50|40741.2|40721.2|40745.9|40725.9|40745.9|40725.9|40741.2|40721.2|4
1731569040000|2024-11-14 07:24:00|40748|40728|40745.9|40725.9|40748|40728|40745.9|40725.9|2
1731569050000|2024-11-14 07:24:10|40746.2|40726.2|40743.4|40723.4|40746.2|40726.2|40743.4|40723.4|2
1731569080000|2024-11-14 07:24:40|40745.9|40725.9|40740.9|40720.9|40745.9|40725.9|40740.9|40720.9|1
1731569090000|2024-11-14 07:24:50|40741.2|40721.2|40733.4|40713.4|40741.2|40721.2|40733.4|40713.4|12
1731569100000|2024-11-14 07:25:00|40733.7|40713.7|40731.2|40711.2|40733.7|40713.7|40731.2|40711.2|0
1731569110000|2024-11-14 07:25:10|40735.9|40715.9|40750.9|40730.9|40750.9|40730.9|40735.9|40715.9|4
1731569120000|2024-11-14 07:25:20|40750.6|40730.6|40750.9|40730.9|40750.9|40730.9|40746.6|40726.6|1
1731569130000|2024-11-14 07:25:30|40751.2|40731.2|40750.9|40730.9|40751.2|40731.2|40750.9|40730.9|0
1731569140000|2024-11-14 07:25:40|40750.6|40730.6|40743.4|40723.4|40750.9|40730.9|40743.4|40723.4|3
1731569150000|2024-11-14 07:25:50|40741.2|40721.2|40740.9|40720.9|40743.1|40723.1|40740.9|40720.9|1
1731569160000|2024-11-14 07:26:00|40741.2|40721.2|40744.1|40724.1|40744.1|40724.1|40740.9|40720.9|2
1731569170000|2024-11-14 07:26:10|40746.2|40726.2|40748.4|40728.4|40748.7|40728.7|40746.2|40726.2|7
1731569180000|2024-11-14 07:26:20|40750.9|40730.9|40751.2|40731.2|40751.2|40731.2|40748.4|40728.4|6
1731569200000|2024-11-14 07:26:40|40750.9|40730.9|40750.9|40730.9|40751.2|40731.2|40748.4|40728.4|7
1731569210000|2024-11-14 07:26:50|40750.6|40730.6|40748.4|40728.4|40750.6|40730.6|40748.4|40728.4|0
1731569220000|2024-11-14 07:27:00|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|40743.8|40723.8|2
1731569230000|2024-11-14 07:27:10|40746.3|40726.3|40743.8|40723.8|40746.3|40726.3|40743.4|40723.4|2
1731569240000|2024-11-14 07:27:20|40745.9|40725.9|40745.9|40725.9|40745.9|40725.9|40743.4|40723.4|5
1731569250000|2024-11-14 07:27:30|40746.3|40726.3|40748.4|40728.4|40748.4|40728.4|40746.3|40726.3|0
1731569260000|2024-11-14 07:27:40|40750.9|40730.9|40748.8|40728.8|40750.9|40730.9|40746.3|40726.3|5
1731569270000|2024-11-14 07:27:50|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|40750.9|40730.9|0
1731569280000|2024-11-14 07:28:00|40750.6|40730.6|40743.8|40723.8|40750.9|40730.9|40743.8|40723.8|6
1731569300000|2024-11-14 07:28:20|40738.1|40718.1|40731.6|40711.6|40738.1|40718.1|40726.3|40706.3|15
1731569310000|2024-11-14 07:28:30|40733.8|40713.8|40738.4|40718.4|40738.4|40718.4|40733.8|40713.8|2
1731569320000|2024-11-14 07:28:40|40738.1|40718.1|40735.2|40715.2|40738.4|40718.4|40735.2|40715.2|9
1731569330000|2024-11-14 07:28:50|40735.6|40715.6|40735.9|40715.9|40735.9|40715.9|40733.4|40713.4|8
1731569340000|2024-11-14 07:29:00|40735.6|40715.6|40735.9|40715.9|40738.4|40718.4|40733.4|40713.4|8
1731569350000|2024-11-14 07:29:10|40735.6|40715.6|40738.4|40718.4|40738.8|40718.8|40733.4|40713.4|4
1731569360000|2024-11-14 07:29:20|40736.3|40716.3|40743.8|40723.8|40743.8|40723.8|40736.3|40716.3|2
1731569370000|2024-11-14 07:29:30|40743.4|40723.4|40740.9|40720.9|40743.4|40723.4|40740.9|40720.9|0
1731569380000|2024-11-14 07:29:40|40741.3|40721.3|40743.4|40723.4|40743.4|40723.4|40740.9|40720.9|5
1731569390000|2024-11-14 07:29:50|40741.3|40721.3|40743.4|40723.4|40745.9|40725.9|40741.3|40721.3|1
1731569400000|2024-11-14 07:30:00|40743.8|40723.8|40743.4|40723.4|40748.4|40728.4|40743.4|40723.4|9
1731569410000|2024-11-14 07:30:10|40743.8|40723.8|40752.7|40732.7|40755.2|40735.2|40743.4|40723.4|3
1731569420000|2024-11-14 07:30:20|40752.4|40732.4|40752.7|40732.7|40752.7|40732.7|40747.7|40727.7|3
1731569430000|2024-11-14 07:30:30|40750.6|40730.6|40752.7|40732.7|40752.7|40732.7|40750.2|40730.2|2
1731569440000|2024-11-14 07:30:40|40750.6|40730.6|40750.6|40730.6|40750.6|40730.6|40750.2|40730.2|0
1731569450000|2024-11-14 07:30:50|40750.2|40730.2|40750.6|40730.6|40752.7|40732.7|40750.2|40730.2|2
1731569460000|2024-11-14 07:31:00|40749.9|40729.9|40745.6|40725.6|40749.9|40729.9|40745.6|40725.6|2
1731569470000|2024-11-14 07:31:10|40750.2|40730.2|40755.2|40735.2|40755.2|40735.2|40750.2|40730.2|3
1731569480000|2024-11-14 07:31:20|40757.4|40737.4|40755.2|40735.2|40757.4|40737.4|40754.9|40734.9|0
1731569490000|2024-11-14 07:31:30|40752.7|40732.7|40752.7|40732.7|40752.7|40732.7|40752.7|40732.7|2
1731569500000|2024-11-14 07:31:40|40753.1|40733.1|40757.7|40737.7|40757.7|40737.7|40752.7|40732.7|9
1731569510000|2024-11-14 07:31:50|40754.9|40734.9|40757.7|40737.7|40757.7|40737.7|40754.9|40734.9|17
1731569520000|2024-11-14 07:32:00|40755.2|40735.2|40757.7|40737.7|40757.7|40737.7|40755.2|40735.2|1
1731569530000|2024-11-14 07:32:10|40752.7|40732.7|40747.7|40727.7|40752.7|40732.7|40747.7|40727.7|2
1731569540000|2024-11-14 07:32:20|40747.4|40727.4|40745.2|40725.2|40747.7|40727.7|40745.2|40725.2|8
1731569550000|2024-11-14 07:32:30|40742.7|40722.7|40740.2|40720.2|40742.7|40722.7|40740.2|40720.2|8
1731569560000|2024-11-14 07:32:40|40739.9|40719.9|40735.2|40715.2|40739.9|40719.9|40727.7|40707.7|11
1731569570000|2024-11-14 07:32:50|40735.6|40715.6|40732.7|40712.7|40735.6|40715.6|40730.6|40710.6|0
1731569580000|2024-11-14 07:33:00|40730.6|40710.6|40730.6|40710.6|40732.7|40712.7|40730.6|40710.6|0
1731569590000|2024-11-14 07:33:10|40732.7|40712.7|40730.9|40710.9|40735.2|40715.2|40730.6|40710.6|3
1731569600000|2024-11-14 07:33:20|40733.4|40713.4|40740.6|40720.6|40743.1|40723.1|40733.4|40713.4|4
1731569610000|2024-11-14 07:33:30|40740.2|40720.2|40745.2|40725.2|40745.2|40725.2|40740.2|40720.2|8
1731569630000|2024-11-14 07:33:50|40745.6|40725.6|40750.2|40730.2|40750.2|40730.2|40745.2|40725.2|2
1731569640000|2024-11-14 07:34:00|40747.7|40727.7|40750.2|40730.2|40752.7|40732.7|40747.7|40727.7|4
1731569650000|2024-11-14 07:34:10|40750.6|40730.6|40740.6|40720.6|40752.7|40732.7|40740.3|40720.3|10
1731569660000|2024-11-14 07:34:20|40740.9|40720.9|40740.6|40720.6|40745.3|40725.3|40740.3|40720.3|4
1731569670000|2024-11-14 07:34:30|40740.3|40720.3|40745.6|40725.6|40745.6|40725.6|40740.3|40720.3|4
1731569680000|2024-11-14 07:34:40|40748.1|40728.1|40750.3|40730.3|40750.3|40730.3|40748.1|40728.1|7
1731569690000|2024-11-14 07:34:50|40749.9|40729.9|40750.3|40730.3|40750.3|40730.3|40747.8|40727.8|3
1731569700000|2024-11-14 07:35:00|40750.6|40730.6|40747.4|40727.4|40750.6|40730.6|40747.4|40727.4|5
1731569710000|2024-11-14 07:35:10|40747.8|40727.8|40750.3|40730.3|40750.3|40730.3|40747.4|40727.4|3
1731569720000|2024-11-14 07:35:20|40750.6|40730.6|40745.6|40725.6|40755.3|40735.3|40745.6|40725.6|18
1731569730000|2024-11-14 07:35:30|40747.4|40727.4|40750.3|40730.3|40750.3|40730.3|40747.4|40727.4|7
1731569740000|2024-11-14 07:35:40|40748.1|40728.1|40752.8|40732.8|40753.1|40733.1|40748.1|40728.1|2
1731569750000|2024-11-14 07:35:50|40750.6|40730.6|40755.6|40735.6|40755.6|40735.6|40750.6|40730.6|4
1731569760000|2024-11-14 07:36:00|40755.3|40735.3|40757.8|40737.8|40757.8|40737.8|40752.8|40732.8|4
1731569770000|2024-11-14 07:36:10|40752.8|40732.8|40752.8|40732.8|40752.8|40732.8|40750.3|40730.3|6
1731569780000|2024-11-14 07:36:20|40750.3|40730.3|40757.4|40737.4|40757.4|40737.4|40750.3|40730.3|4
1731569790000|2024-11-14 07:36:30|40757.8|40737.8|40755.6|40735.6|40757.8|40737.8|40755.6|40735.6|12
1731569800000|2024-11-14 07:36:40|40757.8|40737.8|40755.6|40735.6|40757.8|40737.8|40755.6|40735.6|2
1731569810000|2024-11-14 07:36:50|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|1
1731569820000|2024-11-14 07:37:00|40755.6|40735.6|40752.8|40732.8|40757.4|40737.4|40752.8|40732.8|18
1731569830000|2024-11-14 07:37:10|40755.3|40735.3|40752.8|40732.8|40757.8|40737.8|40752.8|40732.8|2
1731569840000|2024-11-14 07:37:20|40755.6|40735.6|40752.8|40732.8|40757.8|40737.8|40752.8|40732.8|22
1731569850000|2024-11-14 07:37:30|40750.6|40730.6|40752.8|40732.8|40752.8|40732.8|40750.6|40730.6|2
1731569860000|2024-11-14 07:37:40|40750.6|40730.6|40747.8|40727.8|40752.8|40732.8|40747.8|40727.8|10
1731569870000|2024-11-14 07:37:50|40748.1|40728.1|40750.3|40730.3|40752.8|40732.8|40747.8|40727.8|5
1731569880000|2024-11-14 07:38:00|40747.8|40727.8|40748.1|40728.1|40750.6|40730.6|40747.8|40727.8|2
1731569890000|2024-11-14 07:38:10|40750.6|40730.6|40752.8|40732.8|40752.8|40732.8|40750.3|40730.3|0
1731569910000|2024-11-14 07:38:30|40755.3|40735.3|40797.8|40777.8|40797.8|40777.8|40755.3|40735.3|26
1731569920000|2024-11-14 07:38:40|40798.5|40778.5|40800.6|40780.6|40804.9|40784.9|40798.5|40778.5|11
1731569930000|2024-11-14 07:38:50|40800.3|40780.3|40792.8|40772.8|40800.3|40780.3|40792.4|40772.4|8
1731569940000|2024-11-14 07:39:00|40792.4|40772.4|40782.8|40762.8|40792.4|40772.4|40782.8|40762.8|4
1731569950000|2024-11-14 07:39:10|40783.1|40763.1|40785.3|40765.3|40787.8|40767.8|40782.8|40762.8|6
1731569960000|2024-11-14 07:39:20|40784.9|40764.9|40775.6|40755.6|40784.9|40764.9|40775.6|40755.6|7
1731569970000|2024-11-14 07:39:30|40776|40756|40780.6|40760.6|40785.3|40765.3|40775.6|40755.6|1
1731569980000|2024-11-14 07:39:40|40782.8|40762.8|40785.6|40765.6|40785.6|40765.6|40782.8|40762.8|5
1731569990000|2024-11-14 07:39:50|40787.8|40767.8|40787.8|40767.8|40788.1|40768.1|40785.3|40765.3|8
1731570000000|2024-11-14 07:40:00|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|40785.6|40765.6|1
1731570010000|2024-11-14 07:40:10|40785.3|40765.3|40772.8|40752.8|40785.3|40765.3|40772.8|40752.8|3
1731570020000|2024-11-14 07:40:20|40770.3|40750.3|40752.8|40732.8|40770.3|40750.3|40752.8|40732.8|17
1731570030000|2024-11-14 07:40:30|40750.3|40730.3|40755.3|40735.3|40755.3|40735.3|40750.3|40730.3|1
1731570040000|2024-11-14 07:40:40|40753.1|40733.1|40752.8|40732.8|40755.3|40735.3|40752.8|40732.8|3
1731570050000|2024-11-14 07:40:50|40755.3|40735.3|40755.6|40735.6|40758.5|40738.5|40755.3|40735.3|12
1731570060000|2024-11-14 07:41:00|40756.3|40736.3|40765.3|40745.3|40765.6|40745.6|40756.3|40736.3|10
1731570070000|2024-11-14 07:41:10|40767.8|40747.8|40772.8|40752.8|40772.8|40752.8|40767.8|40747.8|5
1731570080000|2024-11-14 07:41:20|40777.4|40757.4|40777.8|40757.8|40777.8|40757.8|40772.8|40752.8|4
1731570090000|2024-11-14 07:41:30|40780.3|40760.3|40775.3|40755.3|40780.3|40760.3|40775.3|40755.3|4
1731570100000|2024-11-14 07:41:40|40770.6|40750.6|40775.3|40755.3|40775.3|40755.3|40770.6|40750.6|3
1731570110000|2024-11-14 07:41:50|40772.8|40752.8|40775.3|40755.3|40775.6|40755.6|40772.8|40752.8|2
1731570120000|2024-11-14 07:42:00|40775.6|40755.6|40775.3|40755.3|40777.8|40757.8|40775.3|40755.3|3
1731570130000|2024-11-14 07:42:10|40775.6|40755.6|40782.4|40762.4|40782.8|40762.8|40774.9|40754.9|5
1731570140000|2024-11-14 07:42:20|40780.3|40760.3|40767.8|40747.8|40780.3|40760.3|40767.8|40747.8|1
1731570150000|2024-11-14 07:42:30|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|1
1731570160000|2024-11-14 07:42:40|40767.8|40747.8|40765.6|40745.6|40767.8|40747.8|40765.6|40745.6|0
1731570170000|2024-11-14 07:42:50|40765.3|40745.3|40765.3|40745.3|40765.3|40745.3|40765.3|40745.3|0
1731570180000|2024-11-14 07:43:00|40763.1|40743.1|40757.8|40737.8|40763.1|40743.1|40757.8|40737.8|5
1731570190000|2024-11-14 07:43:10|40758.1|40738.1|40755.3|40735.3|40758.1|40738.1|40755.3|40735.3|0
1731570200000|2024-11-14 07:43:20|40753.1|40733.1|40755.3|40735.3|40755.6|40735.6|40753.1|40733.1|2
1731570210000|2024-11-14 07:43:30|40755.6|40735.6|40751|40731|40755.6|40735.6|40751|40731|0
1731570220000|2024-11-14 07:43:40|40755.3|40735.3|40742.8|40722.8|40755.3|40735.3|40742.8|40722.8|7
1731570230000|2024-11-14 07:43:50|40735.6|40715.6|40720.6|40700.6|40735.6|40715.6|40720.6|40700.6|11
1731570240000|2024-11-14 07:44:00|40718.1|40698.1|40710.6|40690.6|40720.6|40700.6|40710.3|40690.3|9
1731570250000|2024-11-14 07:44:10|40713.5|40693.5|40715.6|40695.6|40715.6|40695.6|40713.5|40693.5|2
1731570270000|2024-11-14 07:44:30|40717.8|40697.8|40715.3|40695.3|40717.8|40697.8|40715.3|40695.3|2
1731570280000|2024-11-14 07:44:40|40715.6|40695.6|40712.8|40692.8|40715.6|40695.6|40712.8|40692.8|6
1731570290000|2024-11-14 07:44:50|40715.3|40695.3|40712.8|40692.8|40715.6|40695.6|40712.8|40692.8|2
1731570300000|2024-11-14 07:45:00|40712.5|40692.5|40712.5|40692.5|40712.5|40692.5|40712.5|40692.5|48
1731570310000|2024-11-14 07:45:10|40712.8|40692.8|40710.6|40690.6|40712.8|40692.8|40707.8|40687.8|0
1731570320000|2024-11-14 07:45:20|40710.3|40690.3|40715.3|40695.3|40715.3|40695.3|40710.3|40690.3|4
1731570330000|2024-11-14 07:45:30|40717.5|40697.5|40715.3|40695.3|40717.5|40697.5|40715.3|40695.3|1
1731570340000|2024-11-14 07:45:40|40716|40696|40715.3|40695.3|40717.8|40697.8|40715.3|40695.3|3
1731570350000|2024-11-14 07:45:50|40712.8|40692.8|40710.3|40690.3|40712.8|40692.8|40710|40690|0
1731570360000|2024-11-14 07:46:00|40707.8|40687.8|40700.3|40680.3|40707.8|40687.8|40700|40680|18
1731570370000|2024-11-14 07:46:10|40700|40680|40695.3|40675.3|40700|40680|40695.3|40675.3|1
1731570380000|2024-11-14 07:46:20|40692.8|40672.8|40710.3|40690.3|40712.8|40692.8|40692.8|40672.8|41
1731570390000|2024-11-14 07:46:30|40707.5|40687.5|40710.3|40690.3|40710.3|40690.3|40703.2|40683.2|8
1731570400000|2024-11-14 07:46:40|40712.5|40692.5|40723.5|40703.5|40723.5|40703.5|40712.5|40692.5|1
1731570410000|2024-11-14 07:46:50|40723.2|40703.2|40722.8|40702.8|40730.3|40710.3|40722.8|40702.8|0
1731570420000|2024-11-14 07:47:00|40722.5|40702.5|40713.2|40693.2|40722.5|40702.5|40713.2|40693.2|2
1731570430000|2024-11-14 07:47:10|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40712.8|40692.8|6
1731570440000|2024-11-14 07:47:20|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|40718.2|40698.2|3
1731570450000|2024-11-14 07:47:30|40716|40696|40708.2|40688.2|40716|40696|40707.8|40687.8|0
1731570460000|2024-11-14 07:47:40|40707.8|40687.8|40708.2|40688.2|40708.2|40688.2|40707.8|40687.8|0
1731570470000|2024-11-14 07:47:50|40707.8|40687.8|40708.2|40688.2|40708.2|40688.2|40707.8|40687.8|0
1731570480000|2024-11-14 07:48:00|40710.3|40690.3|40710.7|40690.7|40710.7|40690.7|40705.7|40685.7|4
1731570490000|2024-11-14 07:48:10|40710.3|40690.3|40712.8|40692.8|40712.8|40692.8|40710.3|40690.3|1
1731570500000|2024-11-14 07:48:20|40713.5|40693.5|40718.2|40698.2|40718.5|40698.5|40713.5|40693.5|0
1731570510000|2024-11-14 07:48:30|40718.5|40698.5|40720.7|40700.7|40720.7|40700.7|40718.5|40698.5|2
1731570520000|2024-11-14 07:48:40|40722.8|40702.8|40725.7|40705.7|40725.7|40705.7|40720.7|40700.7|1
1731570530000|2024-11-14 07:48:50|40730.3|40710.3|40726|40706|40730.3|40710.3|40726|40706|3
1731570540000|2024-11-14 07:49:00|40725.7|40705.7|40725.7|40705.7|40725.7|40705.7|40725.3|40705.3|2
1731570550000|2024-11-14 07:49:10|40727.8|40707.8|40736|40716|40736|40716|40725.3|40705.3|5
1731570560000|2024-11-14 07:49:20|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|40735.7|40715.7|4
1731570570000|2024-11-14 07:49:30|40735.3|40715.3|40721|40701|40735.3|40715.3|40721|40701|14
1731570580000|2024-11-14 07:49:40|40723.5|40703.5|40730.7|40710.7|40731|40711|40723.5|40703.5|16
1731570590000|2024-11-14 07:49:50|40730.3|40710.3|40728.2|40708.2|40730.7|40710.7|40725.7|40705.7|2
1731570600000|2024-11-14 07:50:00|40726|40706|40725.7|40705.7|40726|40706|40725.3|40705.3|4
1731570610000|2024-11-14 07:50:10|40726|40706|40737.8|40717.8|40740.3|40720.3|40726|40706|6
1731570620000|2024-11-14 07:50:20|40735.7|40715.7|40758.5|40738.5|40758.5|40738.5|40735.7|40715.7|6
1731570630000|2024-11-14 07:50:30|40758.2|40738.2|40760.3|40740.3|40763.2|40743.2|40758.2|40738.2|39
1731570640000|2024-11-14 07:50:40|40760.7|40740.7|40755.3|40735.3|40760.7|40740.7|40755.3|40735.3|4
1731570650000|2024-11-14 07:50:50|40750.7|40730.7|40750.7|40730.7|40752.8|40732.8|40747.8|40727.8|7
1731570660000|2024-11-14 07:51:00|40752.8|40732.8|40753.2|40733.2|40755.7|40735.7|40752.8|40732.8|2
1731570670000|2024-11-14 07:51:10|40752.8|40732.8|40761|40741|40761|40741|40750.7|40730.7|3
1731570680000|2024-11-14 07:51:20|40765.7|40745.7|40780.3|40760.3|40780.7|40760.7|40765.7|40745.7|6
1731570690000|2024-11-14 07:51:30|40776|40756|40781.4|40761.4|40781.4|40761.4|40776|40756|8
1731570700000|2024-11-14 07:51:40|40781|40761|40786.4|40766.4|40786.4|40766.4|40781|40761|9
1731570710000|2024-11-14 07:51:50|40791|40771|40788.9|40768.9|40796.4|40776.4|40788.9|40768.9|14
1731570720000|2024-11-14 07:52:00|40786.4|40766.4|40771.7|40751.7|40786.4|40766.4|40771.7|40751.7|7
1731570730000|2024-11-14 07:52:10|40773.9|40753.9|40766.4|40746.4|40773.9|40753.9|40766.4|40746.4|3
1731570740000|2024-11-14 07:52:20|40766|40746|40756.4|40736.4|40766|40746|40756.4|40736.4|3
1731570750000|2024-11-14 07:52:30|40756.7|40736.7|40751.4|40731.4|40761.4|40741.4|40751.4|40731.4|8
1731570760000|2024-11-14 07:52:40|40749.2|40729.2|40752.1|40732.1|40752.1|40732.1|40747.1|40727.1|6
1731570770000|2024-11-14 07:52:50|||||||||1
1731570780000|2024-11-14 07:53:00|40749.9|40729.9|40746.7|40726.7|40752.1|40732.1|40746.7|40726.7|1
1731570790000|2024-11-14 07:53:10|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|40746.4|40726.4|0
1731570800000|2024-11-14 07:53:20|40746|40726|40734.2|40714.2|40746|40726|40734.2|40714.2|5
1731570820000|2024-11-14 07:53:40|40721.4|40701.4|40706.4|40686.4|40721.4|40701.4|40706.4|40686.4|16
1731570830000|2024-11-14 07:53:50|40706|40686|40706|40686|40706|40686|40703.5|40683.5|12
1731570840000|2024-11-14 07:54:00|40701.7|40681.7|40701|40681|40703.2|40683.2|40698.5|40678.5|16
1731570850000|2024-11-14 07:54:10|40703.5|40683.5|40711|40691|40711|40691|40703.5|40683.5|6
1731570860000|2024-11-14 07:54:20|40711.4|40691.4|40711.7|40691.7|40712.1|40692.1|40711.4|40691.4|28
1731570870000|2024-11-14 07:54:30|40712.1|40692.1|40713.5|40693.5|40713.5|40693.5|40711.4|40691.4|1
1731570880000|2024-11-14 07:54:40|40716.4|40696.4|40726|40706|40726|40706|40716.4|40696.4|11
1731570890000|2024-11-14 07:54:50|40726.4|40706.4|40726|40706|40726.4|40706.4|40726|40706|9
1731570900000|2024-11-14 07:55:00|40726.4|40706.4|40724.2|40704.2|40731|40711|40724.2|40704.2|0
1731570910000|2024-11-14 07:55:10|40726.4|40706.4|40726.4|40706.4|40728.5|40708.5|40724.2|40704.2|4
1731570920000|2024-11-14 07:55:20|40728.5|40708.5|40741|40721|40741|40721|40726|40706|14
1731570930000|2024-11-14 07:55:30|40738.9|40718.9|40738.5|40718.5|40741|40721|40738.5|40718.5|13
1731570940000|2024-11-14 07:55:40|40731.4|40711.4|40746.7|40726.7|40746.7|40726.7|40731.4|40711.4|7
1731570950000|2024-11-14 07:55:50|40746.4|40726.4|40746.4|40726.4|40748.9|40728.9|40746.4|40726.4|0
1731570960000|2024-11-14 07:56:00|40746|40726|40736|40716|40746|40726|40736|40716|1
1731570970000|2024-11-14 07:56:10|40733.9|40713.9|40719.2|40699.2|40736|40716|40719.2|40699.2|2
1731570980000|2024-11-14 07:56:20|40721.4|40701.4|40726.4|40706.4|40726.4|40706.4|40721.4|40701.4|2
1731570990000|2024-11-14 07:56:30|40728.5|40708.5|40746|40726|40746|40726|40728.5|40708.5|15
1731571000000|2024-11-14 07:56:40|40743.9|40723.9|40739.6|40719.6|40746.7|40726.7|40739.6|40719.6|5
1731571010000|2024-11-14 07:56:50|40739.2|40719.2|40719.9|40699.9|40739.2|40719.2|40717.1|40697.1|41
1731571020000|2024-11-14 07:57:00|40722.4|40702.4|40722.1|40702.1|40726.7|40706.7|40722.1|40702.1|5
1731571030000|2024-11-14 07:57:10|40724.6|40704.6|40722.1|40702.1|40724.6|40704.6|40722.1|40702.1|1
1731571040000|2024-11-14 07:57:20|40721.7|40701.7|40722.4|40702.4|40724.6|40704.6|40721.7|40701.7|2
1731571050000|2024-11-14 07:57:30|40722.1|40702.1|40722.4|40702.4|40722.4|40702.4|40722.1|40702.1|0
1731571060000|2024-11-14 07:57:40|40722.1|40702.1|40724.9|40704.9|40724.9|40704.9|40722.1|40702.1|3
1731571070000|2024-11-14 07:57:50|40727.1|40707.1|40732.4|40712.4|40732.4|40712.4|40727.1|40707.1|9
1731571080000|2024-11-14 07:58:00|40734.9|40714.9|40749.6|40729.6|40749.6|40729.6|40734.9|40714.9|3
1731571090000|2024-11-14 07:58:10|40750.3|40730.3|40757.4|40737.4|40757.4|40737.4|40750.3|40730.3|2
1731571100000|2024-11-14 07:58:20|40757.8|40737.8|40741.7|40721.7|40762.4|40742.4|40741.7|40721.7|13
1731571110000|2024-11-14 07:58:30|40737.4|40717.4|40726.7|40706.7|40737.4|40717.4|40726.7|40706.7|1
1731571120000|2024-11-14 07:58:40|40727.1|40707.1|40727.1|40707.1|40727.1|40707.1|40726.7|40706.7|1
1731571140000|2024-11-14 07:59:00|40722.1|40702.1|40721.4|40701.4|40722.1|40702.1|40716.4|40696.4|10
1731571150000|2024-11-14 07:59:10|40721.1|40701.1|40716.4|40696.4|40721.1|40701.1|40716.4|40696.4|1
1731571160000|2024-11-14 07:59:20|40711.1|40691.1|40711.1|40691.1|40711.1|40691.1|40708.6|40688.6|2
1731571170000|2024-11-14 07:59:30|40708.9|40688.9|40713.9|40693.9|40713.9|40693.9|40706.4|40686.4|6
1731571180000|2024-11-14 07:59:40|40713.6|40693.6|40718.6|40698.6|40718.6|40698.6|40711.4|40691.4|6
1731571190000|2024-11-14 07:59:50|40718.9|40698.9|40731.1|40711.1|40731.4|40711.4|40718.9|40698.9|16
1731571200000|2024-11-14 08:00:00|40730.4|40710.4|40703.6|40683.6|40730.4|40710.4|40693.6|40673.6|49
1731571210000|2024-11-14 08:00:10|40703.9|40683.9|40731.1|40711.1|40736.1|40716.1|40703.6|40683.6|21
1731571220000|2024-11-14 08:00:20|40726.4|40706.4|40720.4|40700.4|40726.4|40706.4|40713.2|40693.2|33
1731571230000|2024-11-14 08:00:30|40720.7|40700.7|40722.9|40702.9|40728.6|40708.6|40720.4|40700.4|9
1731571240000|2024-11-14 08:00:40|40717.9|40697.9|40717.9|40697.9|40722.9|40702.9|40717.9|40697.9|6
1731571250000|2024-11-14 08:00:50|40717.5|40697.5|40715.4|40695.4|40717.9|40697.9|40712.9|40692.9|6
1731571260000|2024-11-14 08:01:00|40715.7|40695.7|40712.9|40692.9|40725.7|40705.7|40712.9|40692.9|23
1731571270000|2024-11-14 08:01:10|40712.5|40692.5|40692.9|40672.9|40712.5|40692.5|40692.9|40672.9|16
1731571280000|2024-11-14 08:01:20|40699.7|40679.7|40677.2|40657.2|40705.4|40685.4|40674.7|40654.7|34
1731571290000|2024-11-14 08:01:30|40682.2|40662.2|40685|40665|40689.7|40669.7|40682.2|40662.2|6
1731571300000|2024-11-14 08:01:40|40687.2|40667.2|40687.2|40667.2|40692.2|40672.2|40685|40665|9
1731571310000|2024-11-14 08:01:50|40689.3|40669.3|40699.7|40679.7|40699.7|40679.7|40689.3|40669.3|56
1731571320000|2024-11-14 08:02:00|40695|40675|40679.7|40659.7|40699.7|40679.7|40679.7|40659.7|31
1731571330000|2024-11-14 08:02:10|40682.2|40662.2|40687.2|40667.2|40687.2|40667.2|40682.2|40662.2|9
1731571340000|2024-11-14 08:02:20|40682.2|40662.2|40682.5|40662.5|40687.5|40667.5|40677.2|40657.2|32
1731571350000|2024-11-14 08:02:30|40687.2|40667.2|40689.7|40669.7|40692.2|40672.2|40687.2|40667.2|9
1731571360000|2024-11-14 08:02:40|40690|40670|40684.7|40664.7|40694.7|40674.7|40684.4|40664.4|14
1731571370000|2024-11-14 08:02:50|40682.2|40662.2|40674.4|40654.4|40685|40665|40670|40650|19
1731571380000|2024-11-14 08:03:00|40672.2|40652.2|40664.7|40644.7|40677.2|40657.2|40664.7|40644.7|16
1731571390000|2024-11-14 08:03:10|40662.2|40642.2|40665|40645|40667.2|40647.2|40661.9|40641.9|29
1731571400000|2024-11-14 08:03:20|40667.2|40647.2|40674.7|40654.7|40676.5|40656.5|40662.2|40642.2|208
1731571410000|2024-11-14 08:03:30|40676.9|40656.9|40677.2|40657.2|40677.2|40657.2|40672.2|40652.2|1
1731571420000|2024-11-14 08:03:40|40674.7|40654.7|40684.7|40664.7|40684.7|40664.7|40674.7|40654.7|13
1731571430000|2024-11-14 08:03:50|40685|40665|40694.7|40674.7|40694.7|40674.7|40685|40665|3
1731571440000|2024-11-14 08:04:00|40695|40675|40710|40690|40710|40690|40695|40675|15
1731571450000|2024-11-14 08:04:10|40724.7|40704.7|40729.4|40709.4|40730|40710|40724.7|40704.7|11
1731571460000|2024-11-14 08:04:20|40727.2|40707.2|40727.5|40707.5|40727.5|40707.5|40724.7|40704.7|5
1731571470000|2024-11-14 08:04:30|40727.9|40707.9|40737.2|40717.2|40752.2|40732.2|40727.9|40707.9|11
1731571480000|2024-11-14 08:04:40|40735|40715|40715|40695|40735|40715|40712.9|40692.9|7
1731571490000|2024-11-14 08:04:50|40714.7|40694.7|40714.7|40694.7|40715|40695|40714.7|40694.7|5
1731571500000|2024-11-14 08:05:00|40715|40695|40722.2|40702.2|40737.2|40717.2|40715|40695|7
1731571510000|2024-11-14 08:05:10|40721.9|40701.9|40730.1|40710.1|40730.1|40710.1|40720|40700|5
1731571520000|2024-11-14 08:05:20|40729.7|40709.7|40717.6|40697.6|40729.7|40709.7|40714.7|40694.7|19
1731571530000|2024-11-14 08:05:30|40717.2|40697.2|40710.1|40690.1|40724.7|40704.7|40710.1|40690.1|19
1731571540000|2024-11-14 08:05:40|40705.7|40685.7|40710.1|40690.1|40710.1|40690.1|40705.7|40685.7|4
1731571550000|2024-11-14 08:05:50|40712.6|40692.6|40710.1|40690.1|40712.6|40692.6|40709.7|40689.7|2
1731571560000|2024-11-14 08:06:00|40710.4|40690.4|40710.1|40690.1|40715.4|40695.4|40710.1|40690.1|14
1731571570000|2024-11-14 08:06:10|40710.4|40690.4|40719.7|40699.7|40719.7|40699.7|40709.7|40689.7|7
1731571580000|2024-11-14 08:06:20|40719.4|40699.4|40719.7|40699.7|40719.7|40699.7|40717.2|40697.2|0
1731571590000|2024-11-14 08:06:30|40717.2|40697.2|40717.2|40697.2|40722.2|40702.2|40717.2|40697.2|0
1731571600000|2024-11-14 08:06:40|40719.7|40699.7|40729.7|40709.7|40732.6|40712.6|40719.7|40699.7|14
1731571610000|2024-11-14 08:06:50|40727.2|40707.2|40722.2|40702.2|40729.7|40709.7|40722.2|40702.2|7
1731571620000|2024-11-14 08:07:00|40724.4|40704.4|40737.2|40717.2|40737.2|40717.2|40724.4|40704.4|6
1731571630000|2024-11-14 08:07:10|40734.7|40714.7|40732.2|40712.2|40739.7|40719.7|40729.7|40709.7|2
1731571640000|2024-11-14 08:07:20|40730.1|40710.1|40742.2|40722.2|40742.2|40722.2|40730.1|40710.1|7
1731571650000|2024-11-14 08:07:30|40744.7|40724.7|40750.1|40730.1|40750.1|40730.1|40735.1|40715.1|9
1731571660000|2024-11-14 08:07:40|40752.9|40732.9|40772.2|40752.2|40772.2|40752.2|40752.9|40732.9|10
1731571670000|2024-11-14 08:07:50|40774.7|40754.7|40782.2|40762.2|40782.2|40762.2|40774.7|40754.7|13
1731571680000|2024-11-14 08:08:00|40782.6|40762.6|40792.2|40772.2|40797.2|40777.2|40782.6|40762.6|22
1731571690000|2024-11-14 08:08:10|40792.6|40772.6|40780.1|40760.1|40794.7|40774.7|40777.9|40757.9|15
1731571700000|2024-11-14 08:08:20|40780.4|40760.4|40778.3|40758.3|40780.4|40760.4|40775.8|40755.8|1
1731571710000|2024-11-14 08:08:30|40780.4|40760.4|40790.8|40770.8|40790.8|40770.8|40780.4|40760.4|12
1731571720000|2024-11-14 08:08:40|40791.1|40771.1|40780.8|40760.8|40793.3|40773.3|40780.8|40760.8|5
1731571730000|2024-11-14 08:08:50|40781.1|40761.1|40780.8|40760.8|40785.4|40765.4|40780.8|40760.8|12
1731571740000|2024-11-14 08:09:00|40783.6|40763.6|40793.3|40773.3|40793.6|40773.6|40783.6|40763.6|2
1731571750000|2024-11-14 08:09:10|40791.1|40771.1|40805.4|40785.4|40805.4|40785.4|40790.8|40770.8|7
1731571760000|2024-11-14 08:09:20|40807.6|40787.6|40815.8|40795.8|40818.3|40798.3|40807.6|40787.6|16
1731571770000|2024-11-14 08:09:30|40815.1|40795.1|40785.8|40765.8|40815.1|40795.1|40785.8|40765.8|61
1731571780000|2024-11-14 08:09:40|40788.3|40768.3|40800.8|40780.8|40800.8|40780.8|40785.8|40765.8|22
1731571790000|2024-11-14 08:09:50|40801.1|40781.1|40815.1|40795.1|40815.1|40795.1|40798.3|40778.3|12
1731571800000|2024-11-14 08:10:00|40810.4|40790.4|40800.8|40780.8|40810.8|40790.8|40798.3|40778.3|5
1731571810000|2024-11-14 08:10:10|40800.4|40780.4|40800.4|40780.4|40801.4|40781.4|40800.4|40780.4|1
1731571820000|2024-11-14 08:10:20|40798.3|40778.3|40777.9|40757.9|40798.3|40778.3|40777.9|40757.9|2
1731571830000|2024-11-14 08:10:30|40780.4|40760.4|40790.4|40770.4|40790.4|40770.4|40780.4|40760.4|1
1731571840000|2024-11-14 08:10:40|40792.6|40772.6|40802.9|40782.9|40802.9|40782.9|40792.6|40772.6|2
1731571850000|2024-11-14 08:10:50|40805.1|40785.1|40796.1|40776.1|40805.1|40785.1|40791.5|40771.5|3
1731571860000|2024-11-14 08:11:00|40796.5|40776.5|40796.1|40776.1|40796.5|40776.5|40795.4|40775.4|18
1731571870000|2024-11-14 08:11:10|40795.8|40775.8|40803.3|40783.3|40803.3|40783.3|40795.4|40775.4|4
1731571880000|2024-11-14 08:11:20|40808.3|40788.3|40800.4|40780.4|40808.3|40788.3|40797.9|40777.9|6
1731571890000|2024-11-14 08:11:30|40797.9|40777.9|40792.9|40772.9|40800.4|40780.4|40792.9|40772.9|3
1731571900000|2024-11-14 08:11:40|40795.1|40775.1|40810.8|40790.8|40810.8|40790.8|40795.1|40775.1|4
1731571910000|2024-11-14 08:11:50|40810.4|40790.4|40807.9|40787.9|40813.3|40793.3|40807.9|40787.9|3
1731571920000|2024-11-14 08:12:00|40805.4|40785.4|40805.8|40785.8|40805.8|40785.8|40796.1|40776.1|4
1731571930000|2024-11-14 08:12:10|40807.9|40787.9|40812.6|40792.6|40812.6|40792.6|40807.9|40787.9|1
1731571940000|2024-11-14 08:12:20|40810.4|40790.4|40805.4|40785.4|40812.9|40792.9|40805.4|40785.4|2
1731571950000|2024-11-14 08:12:30|40803.3|40783.3|40808.6|40788.6|40808.6|40788.6|40802.9|40782.9|8
1731571960000|2024-11-14 08:12:40|40810.8|40790.8|40820.4|40800.4|40821.1|40801.1|40810.8|40790.8|9
1731571970000|2024-11-14 08:12:50|40820.8|40800.8|40820.8|40800.8|40820.8|40800.8|40820.4|40800.4|0
1731571980000|2024-11-14 08:13:00|40821.1|40801.1|40815.8|40795.8|40821.1|40801.1|40815.8|40795.8|8
1731571990000|2024-11-14 08:13:10|||||||||2
1731572000000|2024-11-14 08:13:20|40813.3|40793.3|40800.4|40780.4|40813.3|40793.3|40798.6|40778.6|17
1731572010000|2024-11-14 08:13:30|40798.3|40778.3|40795.1|40775.1|40798.3|40778.3|40795.1|40775.1|5
1731572020000|2024-11-14 08:13:40|40792.9|40772.9|40790.4|40770.4|40792.9|40772.9|40785.4|40765.4|8
1731572030000|2024-11-14 08:13:50|40783.6|40763.6|40770.4|40750.4|40783.6|40763.6|40768.3|40748.3|14
1731572040000|2024-11-14 08:14:00|40768.3|40748.3|40770.8|40750.8|40770.8|40750.8|40768.3|40748.3|1
1731572050000|2024-11-14 08:14:10|40768.6|40748.6|40768.3|40748.3|40770.8|40750.8|40768.3|40748.3|2
1731572060000|2024-11-14 08:14:20|40767.9|40747.9|40753.3|40733.3|40767.9|40747.9|40752.9|40732.9|10
1731572070000|2024-11-14 08:14:30|40752.9|40732.9|40747.9|40727.9|40752.9|40732.9|40747.9|40727.9|3
1731572080000|2024-11-14 08:14:40|40750.4|40730.4|40747.9|40727.9|40750.4|40730.4|40747.9|40727.9|8
1731572090000|2024-11-14 08:14:50|40747.3|40727.3|40731.1|40711.1|40747.3|40727.3|40729|40709|11
1731572100000|2024-11-14 08:15:00|40733.3|40713.3|40740.1|40720.1|40747.6|40727.6|40733.3|40713.3|7
1731572110000|2024-11-14 08:15:10|40735.4|40715.4|40727.9|40707.9|40735.8|40715.8|40727.9|40707.9|6
1731572120000|2024-11-14 08:15:20|40728.3|40708.3|40722.9|40702.9|40737.9|40717.9|40720.4|40700.4|31
1731572130000|2024-11-14 08:15:30|40720.8|40700.8|40725.4|40705.4|40725.4|40705.4|40717.9|40697.9|2
1731572140000|2024-11-14 08:15:40|40725.8|40705.8|40717.9|40697.9|40726.1|40706.1|40717.9|40697.9|2
1731572150000|2024-11-14 08:15:50|40718.3|40698.3|40722.9|40702.9|40725.4|40705.4|40717.9|40697.9|9
1731572160000|2024-11-14 08:16:00|40725.8|40705.8|40710.4|40690.4|40730.4|40710.4|40705.4|40685.4|16
1731572170000|2024-11-14 08:16:10|40710.8|40690.8|40715.4|40695.4|40717.9|40697.9|40710.8|40690.8|5
1731572180000|2024-11-14 08:16:20|40712.9|40692.9|40710.4|40690.4|40712.9|40692.9|40705.4|40685.4|8
1731572190000|2024-11-14 08:16:30|40710.8|40690.8|40707.9|40687.9|40715.4|40695.4|40707.9|40687.9|3
1731572200000|2024-11-14 08:16:40|40705.4|40685.4|40698.3|40678.3|40707.9|40687.9|40698.3|40678.3|6
1731572210000|2024-11-14 08:16:50|40700.8|40680.8|40692.9|40672.9|40700.8|40680.8|40690.4|40670.4|2
1731572220000|2024-11-14 08:17:00|40690.4|40670.4|40690.8|40670.8|40692.9|40672.9|40687.9|40667.9|8
1731572230000|2024-11-14 08:17:10|40690.4|40670.4|40688.3|40668.3|40690.4|40670.4|40683.6|40663.6|5
1731572240000|2024-11-14 08:17:20|40687.9|40667.9|40700.8|40680.8|40700.8|40680.8|40687.9|40667.9|4
1731572250000|2024-11-14 08:17:30|40700.5|40680.5|40688|40668|40700.5|40680.5|40688|40668|4
1731572260000|2024-11-14 08:17:40|40690.8|40670.8|40698|40678|40698|40678|40690.8|40670.8|4
1731572270000|2024-11-14 08:17:50|40700.5|40680.5|40703|40683|40703|40683|40700.5|40680.5|0
1731572280000|2024-11-14 08:18:00|40705.1|40685.1|40703|40683|40705.1|40685.1|40700.5|40680.5|7
1731572290000|2024-11-14 08:18:10|40700.5|40680.5|40703|40683|40703.3|40683.3|40698|40678|4
1731572300000|2024-11-14 08:18:20|40705.5|40685.5|40695.5|40675.5|40705.5|40685.5|40686.1|40666.1|13
1731572310000|2024-11-14 08:18:30|40698|40678|40699.8|40679.8|40702.3|40682.3|40695.1|40675.1|13
1731572330000|2024-11-14 08:18:50|40697.3|40677.3|40695.1|40675.1|40697.6|40677.6|40695.1|40675.1|4
1731572340000|2024-11-14 08:19:00|40694.8|40674.8|40695.1|40675.1|40695.1|40675.1|40694.8|40674.8|0
1731572350000|2024-11-14 08:19:10|40694.8|40674.8|40692.6|40672.6|40695.1|40675.1|40690.1|40670.1|4
1731572360000|2024-11-14 08:19:20|40695.1|40675.1|40699.8|40679.8|40699.8|40679.8|40695.1|40675.1|1
1731572370000|2024-11-14 08:19:30|40699.4|40679.4|40704.8|40684.8|40704.8|40684.8|40699.4|40679.4|1
1731572380000|2024-11-14 08:19:40|40704.4|40684.4|40704.8|40684.8|40704.8|40684.8|40702.3|40682.3|2
1731572390000|2024-11-14 08:19:50|40706.9|40686.9|40705.1|40685.1|40708.3|40688.3|40703.3|40683.3|39
1731572400000|2024-11-14 08:20:00|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|40704.8|40684.8|0
1731572410000|2024-11-14 08:20:10|40705.5|40685.5|40700.1|40680.1|40705.5|40685.5|40699.8|40679.8|2
1731572420000|2024-11-14 08:20:20|40699.8|40679.8|40693.7|40673.7|40699.8|40679.8|40690.8|40670.8|3
1731572430000|2024-11-14 08:20:30|40695.8|40675.8|40693|40673|40695.8|40675.8|40693|40673|4
1731572440000|2024-11-14 08:20:40|40690.8|40670.8|40688|40668|40690.8|40670.8|40683|40663|29
1731572450000|2024-11-14 08:20:50|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|2
1731572460000|2024-11-14 08:21:00|40690.8|40670.8|40695.5|40675.5|40698|40678|40690.8|40670.8|9
1731572470000|2024-11-14 08:21:10|40695.1|40675.1|40690.5|40670.5|40695.5|40675.5|40690.5|40670.5|0
1731572480000|2024-11-14 08:21:20|40691.2|40671.2|40693|40673|40693|40673|40690.5|40670.5|1
1731572490000|2024-11-14 08:21:30|40690.5|40670.5|40690.5|40670.5|40690.5|40670.5|40690.1|40670.1|0
1731572500000|2024-11-14 08:21:40|40690.1|40670.1|40685.8|40665.8|40690.5|40670.5|40685.8|40665.8|3
1731572510000|2024-11-14 08:21:50|40685.5|40665.5|40680.8|40660.8|40685.8|40665.8|40680.5|40660.5|3
1731572520000|2024-11-14 08:22:00|40681.2|40661.2|40680.8|40660.8|40681.2|40661.2|40680.5|40660.5|2
1731572530000|2024-11-14 08:22:10|40680.5|40660.5|40680.5|40660.5|40680.8|40660.8|40680.5|40660.5|7
1731572540000|2024-11-14 08:22:20|40678.3|40658.3|40670.5|40650.5|40678.3|40658.3|40670.5|40650.5|12
1731572560000|2024-11-14 08:22:40|40668|40648|40665.5|40645.5|40668|40648|40665.5|40645.5|11
1731572570000|2024-11-14 08:22:50|40663|40643|40663|40643|40663|40643|40660.5|40640.5|5
1731572580000|2024-11-14 08:23:00|40662.6|40642.6|40663|40643|40665.5|40645.5|40658|40638|16
1731572590000|2024-11-14 08:23:10|40665.1|40645.1|40669.8|40649.8|40670.1|40650.1|40665.1|40645.1|5
1731572610000|2024-11-14 08:23:30|40670.1|40650.1|40664.8|40644.8|40670.1|40650.1|40664.8|40644.8|2
1731572620000|2024-11-14 08:23:40|40665.1|40645.1|40662.3|40642.3|40665.1|40645.1|40662.3|40642.3|2
1731572630000|2024-11-14 08:23:50|40654.4|40634.4|40584.9|40564.9|40654.4|40634.4|40582.4|40562.4|200
1731572640000|2024-11-14 08:24:00|40584.5|40564.5|40610.2|40590.2|40610.2|40590.2|40582.4|40562.4|19
1731572650000|2024-11-14 08:24:10|40607.7|40587.7|40598.1|40578.1|40607.7|40587.7|40597.7|40577.7|18
1731572660000|2024-11-14 08:24:20|40597.7|40577.7|40590.6|40570.6|40597.7|40577.7|40590.6|40570.6|10
1731572670000|2024-11-14 08:24:30|40595.2|40575.2|40592.7|40572.7|40595.6|40575.6|40590.6|40570.6|18
1731572680000|2024-11-14 08:24:40|40590.2|40570.2|40585.2|40565.2|40590.2|40570.2|40585.2|40565.2|28
1731572690000|2024-11-14 08:24:50|40584.9|40564.9|40582.4|40562.4|40584.9|40564.9|40577.4|40557.4|32
1731572700000|2024-11-14 08:25:00|40582.7|40562.7|40628.1|40608.1|40633.1|40613.1|40582.7|40562.7|41
1731572710000|2024-11-14 08:25:10|40627.7|40607.7|40618.1|40598.1|40627.7|40607.7|40618.1|40598.1|13
1731572720000|2024-11-14 08:25:20|40623.1|40603.1|40631.3|40611.3|40631.3|40611.3|40623.1|40603.1|12
1731572730000|2024-11-14 08:25:30|40631.6|40611.6|40628.8|40608.8|40636.3|40616.3|40625.9|40605.9|9
1731572740000|2024-11-14 08:25:40|40629.1|40609.1|40636.6|40616.6|40638.8|40618.8|40628.8|40608.8|15
1731572750000|2024-11-14 08:25:50|40636.3|40616.3|40636.6|40616.6|40639.1|40619.1|40636.3|40616.3|4
1731572760000|2024-11-14 08:26:00|40639.1|40619.1|40626.3|40606.3|40641.3|40621.3|40626.3|40606.3|5
1731572770000|2024-11-14 08:26:10|40625.9|40605.9|40618.8|40598.8|40625.9|40605.9|40618.8|40598.8|1
1731572780000|2024-11-14 08:26:20|40621.3|40601.3|40623.4|40603.4|40623.4|40603.4|40621.3|40601.3|8
1731572790000|2024-11-14 08:26:30|40620.9|40600.9|40623.1|40603.1|40623.4|40603.4|40613.4|40593.4|6
1731572800000|2024-11-14 08:26:40|40620.6|40600.6|40618.1|40598.1|40623.1|40603.1|40618.1|40598.1|17
1731572810000|2024-11-14 08:26:50|40617.4|40597.4|40617.7|40597.7|40617.7|40597.7|40617.4|40597.4|5
1731572820000|2024-11-14 08:27:00|40615.2|40595.2|40605.2|40585.2|40615.2|40595.2|40605.2|40585.2|1
1731572830000|2024-11-14 08:27:10|40604.9|40584.9|40600.6|40580.6|40604.9|40584.9|40600.6|40580.6|5
1731572840000|2024-11-14 08:27:20|40595.9|40575.9|40593.1|40573.1|40595.9|40575.9|40592.7|40572.7|15
1731572850000|2024-11-14 08:27:30|40592.7|40572.7|40606.3|40586.3|40606.3|40586.3|40590.6|40570.6|11
1731572860000|2024-11-14 08:27:40|40608.4|40588.4|40618.4|40598.4|40621.3|40601.3|40608.4|40588.4|1
1731572870000|2024-11-14 08:27:50|40616.3|40596.3|40618.8|40598.8|40621.3|40601.3|40611.6|40591.6|4
1731572880000|2024-11-14 08:28:00|40616.3|40596.3|40613.8|40593.8|40616.3|40596.3|40611.3|40591.3|4
1731572890000|2024-11-14 08:28:10|40615.9|40595.9|40621.3|40601.3|40621.3|40601.3|40615.9|40595.9|9
1731572900000|2024-11-14 08:28:20|40616.6|40596.6|40613.8|40593.8|40619.1|40599.1|40613.8|40593.8|9
1731572910000|2024-11-14 08:28:30|40616.3|40596.3|40619.1|40599.1|40620.9|40600.9|40616.3|40596.3|7
1731572920000|2024-11-14 08:28:40|40618.8|40598.8|40616.3|40596.3|40621.3|40601.3|40616.3|40596.3|3
1731572930000|2024-11-14 08:28:50|40616.6|40596.6|40613.4|40593.4|40621.3|40601.3|40610.6|40590.6|3
1731572940000|2024-11-14 08:29:00|40613.8|40593.8|40615.9|40595.9|40618.8|40598.8|40613.8|40593.8|6
1731572950000|2024-11-14 08:29:10|40615.6|40595.6|40618.1|40598.1|40618.1|40598.1|40611.3|40591.3|6
1731572960000|2024-11-14 08:29:20|40617.8|40597.8|40610.3|40590.3|40617.8|40597.8|40605.6|40585.6|31
1731572970000|2024-11-14 08:29:30|40605.6|40585.6|40605.6|40585.6|40608.1|40588.1|40605.6|40585.6|3
1731572980000|2024-11-14 08:29:40|40607.8|40587.8|40608.1|40588.1|40610.6|40590.6|40607.8|40587.8|14
1731572990000|2024-11-14 08:29:50|40610.6|40590.6|40605.6|40585.6|40610.9|40590.9|40605.6|40585.6|18
1731573000000|2024-11-14 08:30:00|40605.3|40585.3|40603.1|40583.1|40607.8|40587.8|40595.3|40575.3|13
1731573010000|2024-11-14 08:30:10|40600.9|40580.9|40607.8|40587.8|40607.8|40587.8|40600.6|40580.6|3
1731573020000|2024-11-14 08:30:20|40605.6|40585.6|40595.3|40575.3|40605.6|40585.6|40593.1|40573.1|10
1731573030000|2024-11-14 08:30:30|40597.8|40577.8|40600.6|40580.6|40600.6|40580.6|40593.1|40573.1|11
1731573040000|2024-11-14 08:30:40|40600.3|40580.3|40605.3|40585.3|40605.3|40585.3|40600.3|40580.3|1
1731573050000|2024-11-14 08:30:50|40607.8|40587.8|40607.8|40587.8|40608.1|40588.1|40607.4|40587.4|1
1731573060000|2024-11-14 08:31:00|40608.1|40588.1|40607.8|40587.8|40608.5|40588.5|40607.8|40587.8|3
1731573070000|2024-11-14 08:31:10|40605.6|40585.6|40605.6|40585.6|40607.8|40587.8|40605.6|40585.6|2
1731573080000|2024-11-14 08:31:20|40608.1|40588.1|40603.5|40583.5|40608.1|40588.1|40603.1|40583.1|6
1731573090000|2024-11-14 08:31:30|40607.8|40587.8|40612.8|40592.8|40612.8|40592.8|40607.8|40587.8|4
1731573100000|2024-11-14 08:31:40|40617.8|40597.8|40643.8|40623.8|40646.3|40626.3|40617.8|40597.8|35
1731573110000|2024-11-14 08:31:50|40643.5|40623.5|40638.8|40618.8|40643.5|40623.5|40638.1|40618.1|5
1731573120000|2024-11-14 08:32:00|40638.1|40618.1|40646|40626|40646.6|40626.6|40636|40616|24
1731573130000|2024-11-14 08:32:10|40643.8|40623.8|40646|40626|40646|40626|40641|40621|17
1731573140000|2024-11-14 08:32:20|40648.5|40628.5|40661.3|40641.3|40661.3|40641.3|40648.5|40628.5|17
1731573150000|2024-11-14 08:32:30|40666.3|40646.3|40678.8|40658.8|40678.8|40658.8|40666.3|40646.3|32
1731573160000|2024-11-14 08:32:40|40679.1|40659.1|40678.8|40658.8|40679.1|40659.1|40678.8|40658.8|7
1731573170000|2024-11-14 08:32:50|40678.5|40658.5|40668.8|40648.8|40678.5|40658.5|40666.3|40646.3|2
1731573180000|2024-11-14 08:33:00|40668.5|40648.5|40668.8|40648.8|40668.8|40648.8|40663.5|40643.5|6
1731573190000|2024-11-14 08:33:10|40671.3|40651.3|40678.5|40658.5|40678.8|40658.8|40671.3|40651.3|4
1731573200000|2024-11-14 08:33:20|40678.8|40658.8|40677.8|40657.8|40678.8|40658.8|40677.4|40657.4|12
1731573210000|2024-11-14 08:33:30|40677.4|40657.4|40670.6|40650.6|40677.8|40657.8|40670.6|40650.6|1
1731573220000|2024-11-14 08:33:40|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|3
1731573230000|2024-11-14 08:33:50|40666|40646|40665.6|40645.6|40666|40646|40665.6|40645.6|3
1731573240000|2024-11-14 08:34:00|40663.1|40643.1|40666|40646|40666.3|40646.3|40663.1|40643.1|6
1731573250000|2024-11-14 08:34:10|40666.3|40646.3|40670.6|40650.6|40672.8|40652.8|40666|40646|6
1731573260000|2024-11-14 08:34:20|40672.8|40652.8|40690.3|40670.3|40690.3|40670.3|40672.8|40652.8|9
1731573270000|2024-11-14 08:34:30|40691|40671|40710.6|40690.6|40710.6|40690.6|40691|40671|57
1731573280000|2024-11-14 08:34:40|40711|40691|40707.8|40687.8|40711|40691|40707.8|40687.8|7
1731573290000|2024-11-14 08:34:50|40708.1|40688.1|40707.8|40687.8|40708.1|40688.1|40705.6|40685.6|5
1731573300000|2024-11-14 08:35:00|40708.1|40688.1|40710.6|40690.6|40713.1|40693.1|40708.1|40688.1|8
1731573310000|2024-11-14 08:35:10|40710.3|40690.3|40705.3|40685.3|40710.6|40690.6|40705.3|40685.3|2
1731573320000|2024-11-14 08:35:20|40707.8|40687.8|40715.6|40695.6|40715.6|40695.6|40707.8|40687.8|5
1731573330000|2024-11-14 08:35:30|40713.1|40693.1|40718.1|40698.1|40718.1|40698.1|40713.1|40693.1|7
1731573340000|2024-11-14 08:35:40|40717.8|40697.8|40735.6|40715.6|40735.6|40715.6|40717.8|40697.8|10
1731573350000|2024-11-14 08:35:50|40738.5|40718.5|40748.5|40728.5|40751.3|40731.3|40738.5|40718.5|28
1731573360000|2024-11-14 08:36:00|40751|40731|40765.3|40745.3|40765.3|40745.3|40751|40731|15
1731573370000|2024-11-14 08:36:10|40763.5|40743.5|40780.6|40760.6|40780.6|40760.6|40763.5|40743.5|12
1731573380000|2024-11-14 08:36:20|40783.5|40763.5|40783.8|40763.8|40783.8|40763.8|40778.8|40758.8|6
1731573390000|2024-11-14 08:36:30|40783.5|40763.5|40778.8|40758.8|40783.5|40763.5|40778.8|40758.8|1
1731573400000|2024-11-14 08:36:40|40776.3|40756.3|40766.3|40746.3|40776.3|40756.3|40766.3|40746.3|7
1731573410000|2024-11-14 08:36:50|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|40768.8|40748.8|2
1731573420000|2024-11-14 08:37:00|40766.3|40746.3|40763.8|40743.8|40766.3|40746.3|40758.8|40738.8|5
1731573430000|2024-11-14 08:37:10|40764.2|40744.2|40768.5|40748.5|40768.5|40748.5|40764.2|40744.2|4
1731573440000|2024-11-14 08:37:20|40766.3|40746.3|40768.5|40748.5|40768.5|40748.5|40766|40746|2
1731573450000|2024-11-14 08:37:30|40768.1|40748.1|40763.8|40743.8|40768.1|40748.1|40763.8|40743.8|2
1731573460000|2024-11-14 08:37:40|40766|40746|40771|40751|40776.3|40756.3|40766|40746|4
1731573470000|2024-11-14 08:37:50|40771.3|40751.3|40760.3|40740.3|40773.5|40753.5|40758.1|40738.1|13
1731573480000|2024-11-14 08:38:00|40758.1|40738.1|40751|40731|40760.6|40740.6|40750.6|40730.6|5
1731573490000|2024-11-14 08:38:10|40755.3|40735.3|40753.1|40733.1|40755.3|40735.3|40750.6|40730.6|2
1731573500000|2024-11-14 08:38:20|40753.5|40733.5|40763.1|40743.1|40763.1|40743.1|40753.5|40733.5|4
1731573510000|2024-11-14 08:38:30|40763.5|40743.5|40762.8|40742.8|40763.5|40743.5|40762.8|40742.8|1
1731573520000|2024-11-14 08:38:40|40760.6|40740.6|40773.5|40753.5|40773.5|40753.5|40760.6|40740.6|2
1731573530000|2024-11-14 08:38:50|40768.8|40748.8|40773.8|40753.8|40773.8|40753.8|40768.8|40748.8|3
1731573540000|2024-11-14 08:39:00|40776.3|40756.3|40781.3|40761.3|40784.2|40764.2|40776.3|40756.3|17
1731573550000|2024-11-14 08:39:10|40781.7|40761.7|40786.3|40766.3|40786.3|40766.3|40781.7|40761.7|5
1731573560000|2024-11-14 08:39:20|40786|40766|40801.7|40781.7|40803.8|40783.8|40783.8|40763.8|24
1731573570000|2024-11-14 08:39:30|40801|40781|40808.8|40788.8|40808.8|40788.8|40801|40781|12
1731573580000|2024-11-14 08:39:40|40806.7|40786.7|40807|40787|40817|40797|40806.7|40786.7|17
1731573590000|2024-11-14 08:39:50|40806.7|40786.7|40802|40782|40806.7|40786.7|40799.9|40779.9|18
1731573600000|2024-11-14 08:40:00|40801.7|40781.7|40792|40772|40802|40782|40789.9|40769.9|6
1731573610000|2024-11-14 08:40:10|40791.7|40771.7|40805.6|40785.6|40805.6|40785.6|40791.7|40771.7|31
1731573620000|2024-11-14 08:40:20|40807.7|40787.7|40808.1|40788.1|40808.1|40788.1|40805.2|40785.2|13
1731573630000|2024-11-14 08:40:30|40810.2|40790.2|40807.7|40787.7|40812.7|40792.7|40807.7|40787.7|7
1731573640000|2024-11-14 08:40:40|40805.2|40785.2|40807.4|40787.4|40807.7|40787.7|40804.9|40784.9|7
1731573650000|2024-11-14 08:40:50|40807.7|40787.7|40799.9|40779.9|40807.7|40787.7|40799.9|40779.9|2
1731573660000|2024-11-14 08:41:00|40800.2|40780.2|40802.7|40782.7|40802.7|40782.7|40795.2|40775.2|9
1731573670000|2024-11-14 08:41:10|40800.6|40780.6|40799.9|40779.9|40807.7|40787.7|40799.9|40779.9|5
1731573680000|2024-11-14 08:41:20|40797.7|40777.7|40787.7|40767.7|40797.7|40777.7|40787.7|40767.7|3
1731573690000|2024-11-14 08:41:30|40787.4|40767.4|40795.6|40775.6|40795.6|40775.6|40787.4|40767.4|8
1731573700000|2024-11-14 08:41:40|40795.9|40775.9|40792.7|40772.7|40799.9|40779.9|40792.7|40772.7|4
1731573710000|2024-11-14 08:41:50|40793.1|40773.1|40807.7|40787.7|40807.7|40787.7|40793.1|40773.1|4
1731573720000|2024-11-14 08:42:00|40812|40792|40812.4|40792.4|40814.9|40794.9|40810.2|40790.2|4
1731573730000|2024-11-14 08:42:10|40810.2|40790.2|40802.4|40782.4|40810.2|40790.2|40800.2|40780.2|19
1731573740000|2024-11-14 08:42:20|40802.7|40782.7|40800.2|40780.2|40805.2|40785.2|40800.2|40780.2|4
1731573750000|2024-11-14 08:42:30|40799.5|40779.5|40802.7|40782.7|40802.7|40782.7|40799.5|40779.5|12
1731573760000|2024-11-14 08:42:40|40802.4|40782.4|40801.7|40781.7|40809.2|40789.2|40801.7|40781.7|1
1731573770000|2024-11-14 08:42:50|40799.9|40779.9|40804.5|40784.5|40804.5|40784.5|40799.9|40779.9|1
1731573780000|2024-11-14 08:43:00|40804.9|40784.9|40804.5|40784.5|40804.9|40784.9|40804.5|40784.5|1
1731573790000|2024-11-14 08:43:10|40804.2|40784.2|40803.9|40783.9|40804.2|40784.2|40803.9|40783.9|0
1731573800000|2024-11-14 08:43:20|40801.7|40781.7|40799.5|40779.5|40801.7|40781.7|40796.7|40776.7|5
1731573810000|2024-11-14 08:43:30|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|40801.7|40781.7|3
1731573820000|2024-11-14 08:43:40|40799.5|40779.5|40804.5|40784.5|40804.5|40784.5|40799.5|40779.5|1
1731573830000|2024-11-14 08:43:50|40804.2|40784.2|40807|40787|40807|40787|40804.2|40784.2|16
1731573840000|2024-11-14 08:44:00|40807.4|40787.4|40809.9|40789.9|40812|40792|40807.4|40787.4|2
1731573850000|2024-11-14 08:44:10|40812.7|40792.7|40820.2|40800.2|40822.4|40802.4|40812.7|40792.7|7
1731573860000|2024-11-14 08:44:20|40822.7|40802.7|40824.9|40804.9|40825.2|40805.2|40822.7|40802.7|7
1731573870000|2024-11-14 08:44:30|40822.7|40802.7|40814.9|40794.9|40822.7|40802.7|40814.9|40794.9|3
1731573880000|2024-11-14 08:44:40|40814.5|40794.5|40809.9|40789.9|40814.9|40794.9|40809.9|40789.9|4
1731573890000|2024-11-14 08:44:50|40807.4|40787.4|40815.2|40795.2|40815.2|40795.2|40807.4|40787.4|5
1731573900000|2024-11-14 08:45:00|40817.4|40797.4|40817.7|40797.7|40820.2|40800.2|40817.4|40797.4|1
1731573910000|2024-11-14 08:45:10|40820.2|40800.2|40820.2|40800.2|40822.4|40802.4|40817.7|40797.7|5
1731573920000|2024-11-14 08:45:20|40822.7|40802.7|40822.7|40802.7|40822.7|40802.7|40822.7|40802.7|2
1731573930000|2024-11-14 08:45:30|40822.4|40802.4|40812.1|40792.1|40822.4|40802.4|40812.1|40792.1|5
1731573940000|2024-11-14 08:45:40|40809.9|40789.9|40804.6|40784.6|40814.2|40794.2|40804.6|40784.6|4
1731573950000|2024-11-14 08:45:50|40804.2|40784.2|40799.6|40779.6|40804.6|40784.6|40799.6|40779.6|0
1731573960000|2024-11-14 08:46:00|40794.6|40774.6|40791.4|40771.4|40796.7|40776.7|40791|40771|15
1731573970000|2024-11-14 08:46:10|40791|40771|40771.4|40751.4|40791|40771|40771.4|40751.4|4
1731573980000|2024-11-14 08:46:20|40768.9|40748.9|40764.6|40744.6|40768.9|40748.9|40763.5|40743.5|3
1731573990000|2024-11-14 08:46:30|40767.1|40747.1|40773.9|40753.9|40773.9|40753.9|40767.1|40747.1|15
1731574000000|2024-11-14 08:46:40|40771.4|40751.4|40761.4|40741.4|40773.9|40753.9|40758.5|40738.5|10
1731574010000|2024-11-14 08:46:50|40761|40741|40741.4|40721.4|40761|40741|40741.4|40721.4|7
1731574020000|2024-11-14 08:47:00|40738.9|40718.9|40726.4|40706.4|40738.9|40718.9|40726.4|40706.4|3
1731574030000|2024-11-14 08:47:10|40726|40706|40729.2|40709.2|40729.2|40709.2|40723.9|40703.9|5
1731574040000|2024-11-14 08:47:20|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|40726|40706|29
1731574050000|2024-11-14 08:47:30|40731|40711|40731|40711|40731|40711|40731|40711|5
1731574060000|2024-11-14 08:47:40|40732.4|40712.4|40737.1|40717.1|40739.6|40719.6|40732.4|40712.4|3
1731574070000|2024-11-14 08:47:50|40734.6|40714.6|40734.6|40714.6|40737.1|40717.1|40732.1|40712.1|1
1731574080000|2024-11-14 08:48:00|40734.2|40714.2|40732.1|40712.1|40734.2|40714.2|40731.7|40711.7|0
1731574090000|2024-11-14 08:48:10|40732.4|40712.4|40732.1|40712.1|40734.6|40714.6|40732.1|40712.1|0
1731574100000|2024-11-14 08:48:20|40729.6|40709.6|40729.2|40709.2|40732.1|40712.1|40729.2|40709.2|1
1731574110000|2024-11-14 08:48:30|40729.6|40709.6|40722.1|40702.1|40732.1|40712.1|40722.1|40702.1|4
1731574120000|2024-11-14 08:48:40|40724.6|40704.6|40727.4|40707.4|40727.4|40707.4|40722.1|40702.1|0
1731574130000|2024-11-14 08:48:50|40729.6|40709.6|40737.8|40717.8|40737.8|40717.8|40729.6|40709.6|5
1731574140000|2024-11-14 08:49:00|40737.1|40717.1|40734.6|40714.6|40737.1|40717.1|40734.6|40714.6|3
1731574150000|2024-11-14 08:49:10|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|40732.1|40712.1|2
1731574160000|2024-11-14 08:49:20|40731.7|40711.7|40737.1|40717.1|40737.1|40717.1|40729.6|40709.6|5
1731574170000|2024-11-14 08:49:30|40739.2|40719.2|40736.7|40716.7|40739.6|40719.6|40734.6|40714.6|1
1731574180000|2024-11-14 08:49:40|40737.1|40717.1|40752.1|40732.1|40752.4|40732.4|40737.1|40717.1|4
1731574190000|2024-11-14 08:49:50|40754.2|40734.2|40757.1|40737.1|40757.1|40737.1|40754.2|40734.2|0
1731574200000|2024-11-14 08:50:00|40759.2|40739.2|40759.6|40739.6|40759.6|40739.6|40759.2|40739.2|0
1731574220000|2024-11-14 08:50:20|40757.1|40737.1|40764.6|40744.6|40764.6|40744.6|40757.1|40737.1|2
1731574240000|2024-11-14 08:50:40|40769.6|40749.6|40759.6|40739.6|40769.6|40749.6|40759.6|40739.6|9
1731574250000|2024-11-14 08:50:50|40764.2|40744.2|40762.1|40742.1|40764.2|40744.2|40762.1|40742.1|1
1731574260000|2024-11-14 08:51:00|40759.6|40739.6|40759.6|40739.6|40759.6|40739.6|40759.6|40739.6|0
1731574270000|2024-11-14 08:51:10|40762.1|40742.1|40769.2|40749.2|40769.2|40749.2|40762.1|40742.1|10
1731574280000|2024-11-14 08:51:20|40771.7|40751.7|40774.2|40754.2|40774.2|40754.2|40771.7|40751.7|0
1731574290000|2024-11-14 08:51:30|40771.1|40751.1|40766.4|40746.4|40771.1|40751.1|40766.4|40746.4|2
1731574300000|2024-11-14 08:51:40|40766.1|40746.1|40763.9|40743.9|40766.4|40746.4|40763.9|40743.9|0
1731574310000|2024-11-14 08:51:50|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40761.7|40741.7|17
1731574320000|2024-11-14 08:52:00|40769.2|40749.2|40766.7|40746.7|40771.7|40751.7|40766.7|40746.7|0
1731574330000|2024-11-14 08:52:10|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|40766.4|40746.4|5
1731574340000|2024-11-14 08:52:20|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|40766.7|40746.7|3
1731574350000|2024-11-14 08:52:30|40766.4|40746.4|40768.9|40748.9|40768.9|40748.9|40766.4|40746.4|4
1731574360000|2024-11-14 08:52:40|40766.4|40746.4|40766.4|40746.4|40768.9|40748.9|40766.4|40746.4|1
1731574380000|2024-11-14 08:53:00|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|40761.1|40741.1|1
1731574390000|2024-11-14 08:53:10|40758.9|40738.9|40756.4|40736.4|40761.1|40741.1|40753.2|40733.2|8
1731574400000|2024-11-14 08:53:20|40753.9|40733.9|40753.9|40733.9|40756.4|40736.4|40753.9|40733.9|1
1731574410000|2024-11-14 08:53:30|40756.4|40736.4|40756.4|40736.4|40756.4|40736.4|40751.4|40731.4|0
1731574420000|2024-11-14 08:53:40|40756.1|40736.1|40753.9|40733.9|40756.4|40736.4|40751.4|40731.4|0
1731574430000|2024-11-14 08:53:50|40751.4|40731.4|40746.7|40726.7|40751.4|40731.4|40746.7|40726.7|2
1731574440000|2024-11-14 08:54:00|40746.4|40726.4|40746.4|40726.4|40751.4|40731.4|40746.4|40726.4|0
1731574450000|2024-11-14 08:54:10|40746.7|40726.7|40746.4|40726.4|40751.4|40731.4|40746.4|40726.4|4
1731574460000|2024-11-14 08:54:20|40748.9|40728.9|40756.4|40736.4|40756.4|40736.4|40748.9|40728.9|3
1731574470000|2024-11-14 08:54:30|40753.6|40733.6|40751.4|40731.4|40753.6|40733.6|40748.9|40728.9|0
1731574480000|2024-11-14 08:54:40|40751.1|40731.1|40751.4|40731.4|40751.4|40731.4|40746.4|40726.4|1
1731574490000|2024-11-14 08:54:50|40751.1|40731.1|40758.9|40738.9|40758.9|40738.9|40748.9|40728.9|4
1731574500000|2024-11-14 08:55:00|40759.3|40739.3|40748.6|40728.6|40761.4|40741.4|40748.6|40728.6|2
1731574510000|2024-11-14 08:55:10|40743.6|40723.6|40736.1|40716.1|40743.6|40723.6|40736.1|40716.1|3
1731574520000|2024-11-14 08:55:20|40736.4|40716.4|40733.6|40713.6|40738.6|40718.6|40733.6|40713.6|10
1731574530000|2024-11-14 08:55:30|40731.4|40711.4|40733.6|40713.6|40733.9|40713.9|40728.9|40708.9|5
1731574540000|2024-11-14 08:55:40|40733.9|40713.9|40738.9|40718.9|40738.9|40718.9|40733.6|40713.6|4
1731574550000|2024-11-14 08:55:50|40741.4|40721.4|40743.9|40723.9|40743.9|40723.9|40741.1|40721.1|0
1731574560000|2024-11-14 08:56:00|40743.6|40723.6|40746.4|40726.4|40746.4|40726.4|40743.6|40723.6|4
1731574570000|2024-11-14 08:56:10|||||||||5
1731574580000|2024-11-14 08:56:20|||||||||6
1731574590000|2024-11-14 08:56:30|40747.1|40727.1|40756.4|40736.4|40756.4|40736.4|40747.1|40727.1|7
1731574600000|2024-11-14 08:56:40|40752.9|40732.9|40738.9|40718.9|40752.9|40732.9|40738.9|40718.9|29
1731574610000|2024-11-14 08:56:50|40736.4|40716.4|40743.2|40723.2|40743.6|40723.6|40736.4|40716.4|3
1731574620000|2024-11-14 08:57:00|40742.9|40722.9|40738.6|40718.6|40742.9|40722.9|40738.6|40718.6|1
1731574630000|2024-11-14 08:57:10|40739.3|40719.3|40758.6|40738.6|40768.9|40748.9|40739.3|40719.3|41
1731574640000|2024-11-14 08:57:20|40758.9|40738.9|40773.9|40753.9|40773.9|40753.9|40758.9|40738.9|4
1731574660000|2024-11-14 08:57:40|40774.3|40754.3|40773.9|40753.9|40774.3|40754.3|40773.9|40753.9|0
1731574670000|2024-11-14 08:57:50|40774.6|40754.6|40792.5|40772.5|40792.5|40772.5|40774.6|40754.6|13
1731574680000|2024-11-14 08:58:00|40792.8|40772.8|40801.4|40781.4|40806.4|40786.4|40792.8|40772.8|8
1731574690000|2024-11-14 08:58:10|40803.6|40783.6|40801.8|40781.8|40806.1|40786.1|40801.8|40781.8|8
1731574700000|2024-11-14 08:58:20|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|40806.4|40786.4|1
1731574710000|2024-11-14 08:58:30|40806.8|40786.8|40816.8|40796.8|40816.8|40796.8|40806.8|40786.8|5
1731574720000|2024-11-14 08:58:40|40819.3|40799.3|40819.3|40799.3|40821.8|40801.8|40819.3|40799.3|1
1731574730000|2024-11-14 08:58:50|40818.9|40798.9|40818.6|40798.6|40818.9|40798.9|40818.6|40798.6|0
1731574740000|2024-11-14 08:59:00|40813.9|40793.9|40804.6|40784.6|40816.4|40796.4|40804.3|40784.3|3
1731574750000|2024-11-14 08:59:10|40804.3|40784.3|40801.4|40781.4|40804.3|40784.3|40799.3|40779.3|2
1731574760000|2024-11-14 08:59:20|40801.8|40781.8|40789.3|40769.3|40801.8|40781.8|40788.9|40768.9|1
1731574770000|2024-11-14 08:59:30|40787.1|40767.1|40791.8|40771.8|40791.8|40771.8|40786.8|40766.8|1
1731574780000|2024-11-14 08:59:40|40792.1|40772.1|40791.8|40771.8|40795|40775|40791.8|40771.8|10
1731574790000|2024-11-14 08:59:50|40791.4|40771.4|40792.1|40772.1|40792.1|40772.1|40791.4|40771.4|1
1731574800000|2024-11-14 09:00:00|40791.8|40771.8|40796.4|40776.4|40796.8|40776.8|40791.4|40771.4|3
1731574810000|2024-11-14 09:00:10|40796.8|40776.8|40779.6|40759.6|40796.8|40776.8|40771.1|40751.1|20
1731574820000|2024-11-14 09:00:20|40782.1|40762.1|40792.1|40772.1|40792.1|40772.1|40782.1|40762.1|2
1731574830000|2024-11-14 09:00:30|40794.3|40774.3|40806.8|40786.8|40806.8|40786.8|40791.4|40771.4|8
1731574840000|2024-11-14 09:00:40|40811.4|40791.4|40816.4|40796.4|40816.4|40796.4|40811.4|40791.4|14
1731574850000|2024-11-14 09:00:50|40814.3|40794.3|40832.1|40812.1|40832.1|40812.1|40814.3|40794.3|11
1731574860000|2024-11-14 09:01:00|40834.3|40814.3|40828.6|40808.6|40834.3|40814.3|40822.1|40802.1|2
1731574870000|2024-11-14 09:01:10|40831.4|40811.4|40836.4|40816.4|40836.4|40816.4|40831.4|40811.4|8
1731574880000|2024-11-14 09:01:20|40833.6|40813.6|40833.6|40813.6|40833.9|40813.9|40828.9|40808.9|4
1731574890000|2024-11-14 09:01:30|40833.9|40813.9|40838.3|40818.3|40838.9|40818.9|40833.6|40813.6|6
1731574900000|2024-11-14 09:01:40|40836.1|40816.1|40818.3|40798.3|40838.6|40818.6|40818.3|40798.3|21
1731574910000|2024-11-14 09:01:50|40817.9|40797.9|40816.4|40796.4|40818.6|40798.6|40816.1|40796.1|5
1731574920000|2024-11-14 09:02:00|40816.1|40796.1|40811.4|40791.4|40816.1|40796.1|40811.4|40791.4|4
1731574930000|2024-11-14 09:02:10|40809.3|40789.3|40806.4|40786.4|40811.4|40791.4|40806.4|40786.4|6
1731574940000|2024-11-14 09:02:20|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|40804.3|40784.3|0
1731574950000|2024-11-14 09:02:30|40806.4|40786.4|40806.8|40786.8|40806.8|40786.8|40806.4|40786.4|2
1731574960000|2024-11-14 09:02:40|40806.4|40786.4|40809.6|40789.6|40809.6|40789.6|40803.9|40783.9|12
1731574970000|2024-11-14 09:02:50|40810|40790|40814.3|40794.3|40814.3|40794.3|40810|40790|0
1731574980000|2024-11-14 09:03:00|40818.9|40798.9|40818.9|40798.9|40818.9|40798.9|40818.9|40798.9|5
1731574990000|2024-11-14 09:03:10|||||||||2
1731575000000|2024-11-14 09:03:20|40816.8|40796.8|40811.8|40791.8|40816.8|40796.8|40811.8|40791.8|2
1731575010000|2024-11-14 09:03:30|40811.4|40791.4|40809|40789|40811.4|40791.4|40809|40789|2
1731575020000|2024-11-14 09:03:40|40809.6|40789.6|40829.3|40809.3|40829.3|40809.3|40809.6|40789.6|10
1731575030000|2024-11-14 09:03:50|40831.8|40811.8|40823.6|40803.6|40831.8|40811.8|40823.6|40803.6|5
1731575040000|2024-11-14 09:04:00|40823.3|40803.3|40823.3|40803.3|40823.6|40803.6|40823.3|40803.3|2
1731575050000|2024-11-14 09:04:10|40820.8|40800.8|40838.3|40818.3|40838.6|40818.6|40820.8|40800.8|11
1731575060000|2024-11-14 09:04:20|40836.1|40816.1|40838.6|40818.6|40838.6|40818.6|40834|40814|3
1731575070000|2024-11-14 09:04:30|40836.1|40816.1|40841.5|40821.5|40841.5|40821.5|40836.1|40816.1|8
1731575080000|2024-11-14 09:04:40|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|40839|40819|3
1731575090000|2024-11-14 09:04:50|40849|40829|40838.6|40818.6|40849|40829|40836.1|40816.1|12
1731575100000|2024-11-14 09:05:00|40836.1|40816.1|40833.6|40813.6|40836.5|40816.5|40833.6|40813.6|4
1731575110000|2024-11-14 09:05:10|40834|40814|40859.6|40839.6|40860|40840|40834|40814|7
1731575120000|2024-11-14 09:05:20|40860|40840|40859.6|40839.6|40869.6|40849.6|40859.6|40839.6|8
1731575130000|2024-11-14 09:05:30|40864|40844|40859.3|40839.3|40864.3|40844.3|40859.3|40839.3|3
1731575140000|2024-11-14 09:05:40|40859.6|40839.6|40859.3|40839.3|40859.6|40839.6|40859.3|40839.3|0
1731575150000|2024-11-14 09:05:50|40854.6|40834.6|40864.6|40844.6|40864.6|40844.6|40854.6|40834.6|14
1731575160000|2024-11-14 09:06:00|40866.8|40846.8|40847.1|40827.1|40867.1|40847.1|40841.8|40821.8|27
1731575170000|2024-11-14 09:06:10|40845|40825|40845|40825|40849.3|40829.3|40839.3|40819.3|7
1731575180000|2024-11-14 09:06:20|40847.1|40827.1|40844.6|40824.6|40852.1|40832.1|40842.1|40822.1|9
1731575190000|2024-11-14 09:06:30|40842.5|40822.5|40842.2|40822.2|40844.6|40824.6|40841.8|40821.8|11
1731575200000|2024-11-14 09:06:40|40839.7|40819.7|40819|40799|40839.7|40819.7|40819|40799|6
1731575210000|2024-11-14 09:06:50|40817.2|40797.2|40817.2|40797.2|40822.2|40802.2|40817.2|40797.2|5
1731575220000|2024-11-14 09:07:00|40816.8|40796.8|40807.2|40787.2|40816.8|40796.8|40796.8|40776.8|8
1731575230000|2024-11-14 09:07:10|40809.3|40789.3|40806.5|40786.5|40809.3|40789.3|40806.5|40786.5|4
1731575240000|2024-11-14 09:07:20|40804|40784|40794.3|40774.3|40806.5|40786.5|40786.8|40766.8|11
1731575250000|2024-11-14 09:07:30|40795|40775|40799.3|40779.3|40809.3|40789.3|40795|40775|9
1731575260000|2024-11-14 09:07:40|40796.8|40776.8|40792.2|40772.2|40796.8|40776.8|40789.3|40769.3|6
1731575270000|2024-11-14 09:07:50|40794.3|40774.3|40779.7|40759.7|40794.3|40774.3|40779.7|40759.7|8
1731575280000|2024-11-14 09:08:00|40779.3|40759.3|40766.1|40746.1|40779.3|40759.3|40761.8|40741.8|16
1731575290000|2024-11-14 09:08:10|40767.2|40747.2|40769.3|40749.3|40771.8|40751.8|40767.2|40747.2|12
1731575300000|2024-11-14 09:08:20|40769|40749|40739.3|40719.3|40769|40749|40739|40719|15
1731575310000|2024-11-14 09:08:30|40739|40719|40739.3|40719.3|40739.7|40719.7|40734.3|40714.3|9
1731575320000|2024-11-14 09:08:40|40739|40719|40740|40720|40741.8|40721.8|40734.3|40714.3|9
1731575330000|2024-11-14 09:08:50|40742.2|40722.2|40745|40725|40749.7|40729.7|40737.2|40717.2|8
1731575340000|2024-11-14 09:09:00|40744.7|40724.7|40755|40735|40755|40735|40744.7|40724.7|4
1731575350000|2024-11-14 09:09:10|40757.2|40737.2|40765.3|40745.3|40767.2|40747.2|40757.2|40737.2|13
1731575360000|2024-11-14 09:09:20|40767.5|40747.5|40782.2|40762.2|40782.2|40762.2|40767.5|40747.5|5
1731575370000|2024-11-14 09:09:30|40780|40760|40797.2|40777.2|40797.2|40777.2|40780|40760|7
1731575380000|2024-11-14 09:09:40|40800|40780|40797.2|40777.2|40805|40785|40797.2|40777.2|8
1731575390000|2024-11-14 09:09:50|40800|40780|40800|40780|40800|40780|40800|40780|4
1731575400000|2024-11-14 09:10:00|40802.2|40782.2|40816.8|40796.8|40817.5|40797.5|40802.2|40782.2|10
1731575410000|2024-11-14 09:10:10|40814.3|40794.3|40829.7|40809.7|40829.7|40809.7|40809.7|40789.7|9
1731575420000|2024-11-14 09:10:20|40830|40810|40835|40815|40845|40825|40825|40805|18
1731575430000|2024-11-14 09:10:30|40834.7|40814.7|40812.2|40792.2|40834.7|40814.7|40812.2|40792.2|5
1731575440000|2024-11-14 09:10:40|40811.8|40791.8|40812.2|40792.2|40812.2|40792.2|40811.5|40791.5|2
1731575450000|2024-11-14 09:10:50|40811.8|40791.8|40811.8|40791.8|40811.8|40791.8|40811.8|40791.8|0
1731575460000|2024-11-14 09:11:00|40809.7|40789.7|40765|40745|40810|40790|40764.7|40744.7|12
1731575470000|2024-11-14 09:11:10|40767.2|40747.2|40775|40755|40775.7|40755.7|40765|40745|12
1731575480000|2024-11-14 09:11:20|40774.7|40754.7|40770|40750|40777.5|40757.5|40767.5|40747.5|14
1731575490000|2024-11-14 09:11:30|40769.7|40749.7|40760.4|40740.4|40769.7|40749.7|40760.4|40740.4|15
1731575500000|2024-11-14 09:11:40|40762.5|40742.5|40765.4|40745.4|40765.4|40745.4|40752.5|40732.5|10
1731575510000|2024-11-14 09:11:50|40765|40745|40777.2|40757.2|40777.2|40757.2|40765|40745|7
1731575520000|2024-11-14 09:12:00|40775|40755|40784.3|40764.3|40784.7|40764.7|40775|40755|4
1731575530000|2024-11-14 09:12:10|40784|40764|40795|40775|40795|40775|40779.7|40759.7|8
1731575540000|2024-11-14 09:12:20|40792.2|40772.2|40788.6|40768.6|40794.3|40774.3|40788.6|40768.6|8
1731575550000|2024-11-14 09:12:30|40786.5|40766.5|40764.7|40744.7|40786.5|40766.5|40764.7|40744.7|3
1731575560000|2024-11-14 09:12:40|40767.2|40747.2|40775|40755|40775|40755|40767.2|40747.2|6
1731575570000|2024-11-14 09:12:50|40780|40760|40772.2|40752.2|40780|40760|40772.2|40752.2|2
1731575580000|2024-11-14 09:13:00|40769.7|40749.7|40765|40745|40769.7|40749.7|40760.4|40740.4|5
1731575590000|2024-11-14 09:13:10|40762.5|40742.5|40751.8|40731.8|40765|40745|40751.8|40731.8|19
1731575600000|2024-11-14 09:13:20|40749.3|40729.3|40749.7|40729.7|40752.2|40732.2|40745|40725|5
1731575610000|2024-11-14 09:13:30|40750.4|40730.4|40739.7|40719.7|40752.9|40732.9|40739.3|40719.3|9
1731575620000|2024-11-14 09:13:40|40739.3|40719.3|40757.2|40737.2|40757.2|40737.2|40739.3|40719.3|7
1731575630000|2024-11-14 09:13:50|40756.8|40736.8|40749.3|40729.3|40756.8|40736.8|40747.2|40727.2|8
1731575640000|2024-11-14 09:14:00|40749.7|40729.7|40762.2|40742.2|40762.2|40742.2|40749.7|40729.7|7
1731575650000|2024-11-14 09:14:10|40764.3|40744.3|40760.4|40740.4|40764.3|40744.3|40754|40734|62
1731575660000|2024-11-14 09:14:20|40760|40740|40755|40735|40762.9|40742.9|40755|40735|4
1731575670000|2024-11-14 09:14:30|40759.7|40739.7|40762.2|40742.2|40764.7|40744.7|40757.2|40737.2|7
1731575680000|2024-11-14 09:14:40|40760|40740|40766.8|40746.8|40766.8|40746.8|40760|40740|6
1731575690000|2024-11-14 09:14:50|40764.7|40744.7|40769.7|40749.7|40769.7|40749.7|40764.7|40744.7|4
1731575700000|2024-11-14 09:15:00|40770|40750|40777.9|40757.9|40778.2|40758.2|40770|40750|7
1731575710000|2024-11-14 09:15:10|40778.2|40758.2|40765|40745|40778.2|40758.2|40765|40745|5
1731575720000|2024-11-14 09:15:20|40765.4|40745.4|40762.9|40742.9|40765.4|40745.4|40760|40740|8
1731575730000|2024-11-14 09:15:30|40765.7|40745.7|40760.4|40740.4|40767.9|40747.9|40760.4|40740.4|5
1731575740000|2024-11-14 09:15:40|40760|40740|40755.7|40735.7|40760|40740|40755|40735|4
1731575750000|2024-11-14 09:15:50|40757.9|40737.9|40755|40735|40760.7|40740.7|40735.4|40715.4|16
1731575760000|2024-11-14 09:16:00|40759.4|40739.4|40746.9|40726.9|40759.4|40739.4|40746.9|40726.9|16
1731575770000|2024-11-14 09:16:10|40749.4|40729.4|40744.7|40724.7|40749.4|40729.4|40744.4|40724.4|7
1731575780000|2024-11-14 09:16:20|40744.4|40724.4|40742.2|40722.2|40745|40725|40739.4|40719.4|6
1731575790000|2024-11-14 09:16:30|40741.9|40721.9|40734|40714|40742.2|40722.2|40734|40714|5
1731575800000|2024-11-14 09:16:40|40736.5|40716.5|40739.7|40719.7|40739.7|40719.7|40736.5|40716.5|8
1731575810000|2024-11-14 09:16:50|40739.4|40719.4|40737.2|40717.2|40742.5|40722.5|40737.2|40717.2|11
1731575820000|2024-11-14 09:17:00|40739.4|40719.4|40742.2|40722.2|40742.2|40722.2|40736.5|40716.5|7
1731575830000|2024-11-14 09:17:10|40742.5|40722.5|40710|40690|40744.7|40724.7|40705|40685|23
1731575840000|2024-11-14 09:17:20|40705.7|40685.7|40710|40690|40710|40690|40705|40685|5
1731575850000|2024-11-14 09:17:30|40710.4|40690.4|40705.7|40685.7|40710.4|40690.4|40702.2|40682.2|6
1731575860000|2024-11-14 09:17:40|40707.9|40687.9|40720|40700|40720|40700|40705|40685|6
1731575870000|2024-11-14 09:17:50|40722.2|40702.2|40722.2|40702.2|40722.2|40702.2|40722.2|40702.2|4
1731575880000|2024-11-14 09:18:00|40725|40705|40718.7|40698.7|40725|40705|40718.7|40698.7|6
1731575890000|2024-11-14 09:18:10|40716.9|40696.9|40724.4|40704.4|40724.7|40704.7|40716.5|40696.5|7
1731575900000|2024-11-14 09:18:20|40722.2|40702.2|40724.7|40704.7|40724.7|40704.7|40722.2|40702.2|0
1731575910000|2024-11-14 09:18:30|40725|40705|40725|40705|40725|40705|40720|40700|5
1731575920000|2024-11-14 09:18:40|40725.4|40705.4|40730.4|40710.4|40730.4|40710.4|40725|40705|4
1731575930000|2024-11-14 09:18:50|40730.7|40710.7|40718.2|40698.2|40732.9|40712.9|40718.2|40698.2|2
1731575940000|2024-11-14 09:19:00|40717.9|40697.9|40713.2|40693.2|40717.9|40697.9|40713.2|40693.2|4
1731575950000|2024-11-14 09:19:10|40713.6|40693.6|40723.2|40703.2|40725.7|40705.7|40713.6|40693.6|5
1731575960000|2024-11-14 09:19:20|40720.7|40700.7|40710.7|40690.7|40720.7|40700.7|40710.7|40690.7|14
1731575970000|2024-11-14 09:19:30|40710.4|40690.4|40700.7|40680.7|40710.4|40690.4|40698.2|40678.2|5
1731575980000|2024-11-14 09:19:40|40695.7|40675.7|40702.9|40682.9|40702.9|40682.9|40695.7|40675.7|12
1731575990000|2024-11-14 09:19:50|40703.2|40683.2|40705.1|40685.1|40706.1|40686.1|40703.2|40683.2|1
1731576000000|2024-11-14 09:20:00|40705.7|40685.7|40715.1|40695.1|40715.1|40695.1|40702.2|40682.2|5
1731576010000|2024-11-14 09:20:10|40710.1|40690.1|40710.7|40690.7|40717.6|40697.6|40710.1|40690.1|27
1731576020000|2024-11-14 09:20:20|40710.4|40690.4|40700.7|40680.7|40710.4|40690.4|40700.7|40680.7|4
1731576030000|2024-11-14 09:20:30|40698.2|40678.2|40695.1|40675.1|40700.7|40680.7|40692.9|40672.9|7
1731576040000|2024-11-14 09:20:40|40692.9|40672.9|40675.7|40655.7|40692.9|40672.9|40674.4|40654.4|27
1731576050000|2024-11-14 09:20:50|40675.4|40655.4|40682.9|40662.9|40685.7|40665.7|40675.4|40655.4|11
1731576060000|2024-11-14 09:21:00|40685.1|40665.1|40697.9|40677.9|40697.9|40677.9|40685.1|40665.1|4
1731576070000|2024-11-14 09:21:10|40697.6|40677.6|40695.1|40675.1|40700.4|40680.4|40690.7|40670.7|8
1731576080000|2024-11-14 09:21:20|40692.9|40672.9|40706.1|40686.1|40706.4|40686.4|40692.9|40672.9|7
1731576090000|2024-11-14 09:21:30|40705.7|40685.7|40700.1|40680.1|40710.7|40690.7|40700.1|40680.1|11
1731576100000|2024-11-14 09:21:40|40700.7|40680.7|40720.1|40700.1|40720.1|40700.1|40700.7|40680.7|9
1731576110000|2024-11-14 09:21:50|40722.6|40702.6|40730.4|40710.4|40735.4|40715.4|40722.2|40702.2|9
1731576120000|2024-11-14 09:22:00|40732.6|40712.6|40735.1|40715.1|40735.1|40715.1|40730.4|40710.4|5
1731576130000|2024-11-14 09:22:10|40742.6|40722.6|40735.8|40715.8|40745.8|40725.8|40735.4|40715.4|9
1731576140000|2024-11-14 09:22:20|40736.1|40716.1|40746.4|40726.4|40746.4|40726.4|40735.8|40715.8|6
1731576150000|2024-11-14 09:22:30|40746.1|40726.1|40740.8|40720.8|40746.1|40726.1|40740.8|40720.8|1
1731576160000|2024-11-14 09:22:40|40741.1|40721.1|40743.3|40723.3|40743.3|40723.3|40741.1|40721.1|3
1731576170000|2024-11-14 09:22:50|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|40740.8|40720.8|0
1731576180000|2024-11-14 09:23:00|40741.1|40721.1|40716.4|40696.4|40741.1|40721.1|40714.3|40694.3|24
1731576190000|2024-11-14 09:23:10|40716.1|40696.1|40718.9|40698.9|40721.4|40701.4|40711.1|40691.1|6
1731576200000|2024-11-14 09:23:20|40718.6|40698.6|40706.4|40686.4|40721.4|40701.4|40706.4|40686.4|5
1731576210000|2024-11-14 09:23:30|40709.3|40689.3|40706.4|40686.4|40711.4|40691.4|40706.1|40686.1|3
1731576220000|2024-11-14 09:23:40|40708.6|40688.6|40711.4|40691.4|40712.1|40692.1|40706.1|40686.1|2
1731576230000|2024-11-14 09:23:50|40712.1|40692.1|40721.1|40701.1|40721.1|40701.1|40712.1|40692.1|1
1731576240000|2024-11-14 09:24:00|40720.8|40700.8|40728.6|40708.6|40728.6|40708.6|40720.8|40700.8|2
1731576250000|2024-11-14 09:24:10|40726.4|40706.4|40724.3|40704.3|40731.4|40711.4|40723.6|40703.6|2
1731576260000|2024-11-14 09:24:20|40723.9|40703.9|40731.1|40711.1|40734.3|40714.3|40723.9|40703.9|16
1731576270000|2024-11-14 09:24:30|40730.8|40710.8|40725.8|40705.8|40733.3|40713.3|40725.8|40705.8|5
1731576280000|2024-11-14 09:24:40|40730.8|40710.8|40735.8|40715.8|40735.8|40715.8|40728.3|40708.3|3
1731576290000|2024-11-14 09:24:50|40738.3|40718.3|40733.3|40713.3|40738.3|40718.3|40733.3|40713.3|6
1731576300000|2024-11-14 09:25:00|40730.8|40710.8|40731.1|40711.1|40735.8|40715.8|40728.3|40708.3|6
1731576320000|2024-11-14 09:25:20|40730.8|40710.8|40723.6|40703.6|40730.8|40710.8|40723.6|40703.6|2
1731576330000|2024-11-14 09:25:30|40725.8|40705.8|40720.8|40700.8|40725.8|40705.8|40720.8|40700.8|2
1731576340000|2024-11-14 09:25:40|40725.8|40705.8|40730.8|40710.8|40730.8|40710.8|40725.8|40705.8|5
1731576350000|2024-11-14 09:25:50|40728.6|40708.6|40728.6|40708.6|40728.6|40708.6|40725.8|40705.8|3
1731576360000|2024-11-14 09:26:00|40730.8|40710.8|40735.8|40715.8|40735.8|40715.8|40730.8|40710.8|9
1731576370000|2024-11-14 09:26:10|40733.6|40713.6|40741.1|40721.1|40741.1|40721.1|40730.8|40710.8|10
1731576380000|2024-11-14 09:26:20|40740.8|40720.8|40740.4|40720.4|40746.1|40726.1|40738.3|40718.3|5
1731576390000|2024-11-14 09:26:30|40736.1|40716.1|40733.6|40713.6|40738.6|40718.6|40733.6|40713.6|9
1731576400000|2024-11-14 09:26:40|40733.3|40713.3|40720.4|40700.4|40733.3|40713.3|40720.4|40700.4|24
1731576410000|2024-11-14 09:26:50|40720.1|40700.1|40712.9|40692.9|40720.4|40700.4|40712.9|40692.9|4
1731576420000|2024-11-14 09:27:00|40711.1|40691.1|40714|40694|40714|40694|40711.1|40691.1|6
1731576430000|2024-11-14 09:27:10|40713.6|40693.6|40702.9|40682.9|40716.1|40696.1|40700.4|40680.4|12
1731576440000|2024-11-14 09:27:20|40705.1|40685.1|40705.8|40685.8|40705.8|40685.8|40702.9|40682.9|3
1731576450000|2024-11-14 09:27:30|40705.4|40685.4|40709.7|40689.7|40710.1|40690.1|40705.4|40685.4|14
1731576460000|2024-11-14 09:27:40|40709.4|40689.4|40720.8|40700.8|40720.8|40700.8|40707.6|40687.6|5
1731576470000|2024-11-14 09:27:50|40720.4|40700.4|40727.9|40707.9|40727.9|40707.9|40720.4|40700.4|1
1731576480000|2024-11-14 09:28:00|40725.8|40705.8|40725.4|40705.4|40730.8|40710.8|40720.1|40700.1|8
1731576490000|2024-11-14 09:28:10|40725.1|40705.1|40720.1|40700.1|40725.4|40705.4|40720.1|40700.1|4
1731576500000|2024-11-14 09:28:20|40720.8|40700.8|40725.1|40705.1|40725.1|40705.1|40720.4|40700.4|5
1731576510000|2024-11-14 09:28:30|40725.4|40705.4|40731.1|40711.1|40731.1|40711.1|40725.4|40705.4|2
1731576520000|2024-11-14 09:28:40|40730.8|40710.8|40727.9|40707.9|40735.1|40715.1|40727.9|40707.9|2
1731576530000|2024-11-14 09:28:50|40730.1|40710.1|40730.1|40710.1|40730.8|40710.8|40725.8|40705.8|2
1731576540000|2024-11-14 09:29:00|40730.4|40710.4|40725.4|40705.4|40730.4|40710.4|40725.4|40705.4|3
1731576550000|2024-11-14 09:29:10|40723.3|40703.3|40730.1|40710.1|40730.1|40710.1|40723.3|40703.3|1
1731576560000|2024-11-14 09:29:20|40730.4|40710.4|40720.1|40700.1|40730.8|40710.8|40720.1|40700.1|22
1731576570000|2024-11-14 09:29:30|40720.4|40700.4|40720.1|40700.1|40725.1|40705.1|40720.1|40700.1|5
1731576580000|2024-11-14 09:29:40|40715.4|40695.4|40720.8|40700.8|40721.1|40701.1|40715.4|40695.4|4
1731576590000|2024-11-14 09:29:50|40722.9|40702.9|40722.9|40702.9|40725.1|40705.1|40720.4|40700.4|2
1731576600000|2024-11-14 09:30:00|40720.8|40700.8|40725.4|40705.4|40725.8|40705.8|40720.4|40700.4|5
1731576610000|2024-11-14 09:30:10|40725.8|40705.8|40727.9|40707.9|40730.4|40710.4|40725.4|40705.4|3
1731576620000|2024-11-14 09:30:20|40725.8|40705.8|40732.9|40712.9|40733.3|40713.3|40725.8|40705.8|4
1731576630000|2024-11-14 09:30:30|40733.3|40713.3|40707.9|40687.9|40733.3|40713.3|40707.9|40687.9|23
1731576640000|2024-11-14 09:30:40|40708.3|40688.3|40693.6|40673.6|40710.8|40690.8|40693.6|40673.6|16
1731576650000|2024-11-14 09:30:50|40695.4|40675.4|40693.6|40673.6|40695.8|40675.8|40688.6|40668.6|7
1731576660000|2024-11-14 09:31:00|40694|40674|40685.8|40665.8|40701.5|40681.5|40685.8|40665.8|19
1731576670000|2024-11-14 09:31:10|40685.5|40665.5|40689.8|40669.8|40690.5|40670.5|40685.5|40665.5|18
1731576680000|2024-11-14 09:31:20|40689.4|40669.4|40690.5|40670.5|40690.5|40670.5|40687.3|40667.3|5
1731576690000|2024-11-14 09:31:30|40692.6|40672.6|40687.6|40667.6|40695.5|40675.5|40687.6|40667.6|9
1731576700000|2024-11-14 09:31:40|40688|40668|40685.5|40665.5|40688|40668|40685.1|40665.1|6
1731576710000|2024-11-14 09:31:50|40688|40668|40683.6|40663.6|40688|40668|40675.5|40655.5|11
1731576720000|2024-11-14 09:32:00|40683|40663|40695.1|40675.1|40695.1|40675.1|40683|40663|12
1731576730000|2024-11-14 09:32:10|40695.5|40675.5|40698|40678|40698|40678|40690.1|40670.1|16
1731576740000|2024-11-14 09:32:20|40700.5|40680.5|40700.5|40680.5|40705.1|40685.1|40700.5|40680.5|15
1731576750000|2024-11-14 09:32:30|40697.6|40677.6|40692.6|40672.6|40700.5|40680.5|40690.5|40670.5|8
1731576760000|2024-11-14 09:32:40|40690.5|40670.5|40690.1|40670.1|40690.8|40670.8|40688.3|40668.3|5
1731576770000|2024-11-14 09:32:50|40689.8|40669.8|40678.3|40658.3|40689.8|40669.8|40678.3|40658.3|3
1731576780000|2024-11-14 09:33:00|40675.8|40655.8|40675.8|40655.8|40678.6|40658.6|40675.5|40655.5|11
1731576790000|2024-11-14 09:33:10|40678|40658|40678|40658|40680.1|40660.1|40675.8|40655.8|3
1731576800000|2024-11-14 09:33:20|40675.5|40655.5|40670.8|40650.8|40675.5|40655.5|40669.8|40649.8|12
1731576810000|2024-11-14 09:33:30|40673.3|40653.3|40685.8|40665.8|40693|40673|40673.3|40653.3|11
1731576820000|2024-11-14 09:33:40|40685.5|40665.5|40690.8|40670.8|40690.8|40670.8|40685.1|40665.1|8
1731576830000|2024-11-14 09:33:50|40690.5|40670.5|40698|40678|40698|40678|40690.5|40670.5|3
1731576840000|2024-11-14 09:34:00|40698.3|40678.3|40713|40693|40713|40693|40698.3|40678.3|8
1731576850000|2024-11-14 09:34:10|40710.5|40690.5|40703|40683|40715.1|40695.1|40703|40683|8
1731576860000|2024-11-14 09:34:20|40702.6|40682.6|40710.1|40690.1|40710.5|40690.5|40702.6|40682.6|3
1731576870000|2024-11-14 09:34:30|40713|40693|40715.1|40695.1|40715.1|40695.1|40713|40693|4
1731576880000|2024-11-14 09:34:40|40712.3|40692.3|40715.1|40695.1|40715.1|40695.1|40712.3|40692.3|7
1731576890000|2024-11-14 09:34:50|40715.5|40695.5|40695.1|40675.1|40715.5|40695.5|40695.1|40675.1|5
1731576900000|2024-11-14 09:35:00|40695.8|40675.8|40700.1|40680.1|40700.1|40680.1|40695.1|40675.1|8
1731576910000|2024-11-14 09:35:10|40700.5|40680.5|40700.8|40680.8|40700.8|40680.8|40700.1|40680.1|4
1731576920000|2024-11-14 09:35:20|40700.1|40680.1|40710.1|40690.1|40710.1|40690.1|40700.1|40680.1|7
1731576930000|2024-11-14 09:35:30|40712.6|40692.6|40705.5|40685.5|40712.6|40692.6|40705.5|40685.5|9
1731576940000|2024-11-14 09:35:40|40705.8|40685.8|40710.5|40690.5|40710.8|40690.8|40705.8|40685.8|6
1731576950000|2024-11-14 09:35:50|40710.8|40690.8|40695.1|40675.1|40715.8|40695.8|40695.1|40675.1|7
1731576960000|2024-11-14 09:36:00|40693|40673|40688|40668|40693|40673|40685.1|40665.1|3
1731576970000|2024-11-14 09:36:10|40685.8|40665.8|40685.1|40665.1|40690.5|40670.5|40685.1|40665.1|6
1731576980000|2024-11-14 09:36:20|40685.8|40665.8|40678|40658|40688.7|40668.7|40677.3|40657.3|4
1731576990000|2024-11-14 09:36:30|40680.1|40660.1|40675.1|40655.1|40680.5|40660.5|40674.8|40654.8|5
1731577000000|2024-11-14 09:36:40|40675.5|40655.5|40681.2|40661.2|40681.2|40661.2|40675.5|40655.5|7
1731577010000|2024-11-14 09:36:50|40680.8|40660.8|40685.5|40665.5|40685.8|40665.8|40680.8|40660.8|5
1731577020000|2024-11-14 09:37:00|40685.1|40665.1|40670.1|40650.1|40687.6|40667.6|40669.8|40649.8|10
1731577030000|2024-11-14 09:37:10|40669.5|40649.5|40660.1|40640.1|40669.5|40649.5|40660.1|40640.1|12
1731577040000|2024-11-14 09:37:20|40660.5|40640.5|40650.5|40630.5|40660.5|40640.5|40650.5|40630.5|5
1731577050000|2024-11-14 09:37:30|40650.1|40630.1|40640.5|40620.5|40650.1|40630.1|40635.5|40615.5|9
1731577060000|2024-11-14 09:37:40|40642.6|40622.6|40645.1|40625.1|40645.1|40625.1|40640.1|40620.1|3
1731577070000|2024-11-14 09:37:50|40644.8|40624.8|40640.5|40620.5|40645.1|40625.1|40640.1|40620.1|8
1731577080000|2024-11-14 09:38:00|40640.1|40620.1|40640.5|40620.5|40643|40623|40640.1|40620.1|4
1731577090000|2024-11-14 09:38:10|40645.1|40625.1|40645.1|40625.1|40645.1|40625.1|40645.1|40625.1|6
1731577100000|2024-11-14 09:38:20|40644.8|40624.8|40643|40623|40645.5|40625.5|40640.5|40620.5|12
1731577110000|2024-11-14 09:38:30|40643.3|40623.3|40640.5|40620.5|40643.3|40623.3|40640.5|40620.5|10
1731577120000|2024-11-14 09:38:40|40640.1|40620.1|40635.1|40615.1|40640.5|40620.5|40635.1|40615.1|5
1731577130000|2024-11-14 09:38:50|40629.8|40609.8|40642|40622|40642|40622|40628|40608|21
1731577140000|2024-11-14 09:39:00|40640.1|40620.1|40645.1|40625.1|40645.1|40625.1|40640.1|40620.1|6
1731577150000|2024-11-14 09:39:10|40644.8|40624.8|40653|40633|40653|40633|40640.5|40620.5|29
1731577160000|2024-11-14 09:39:20|40652.6|40632.6|40657.6|40637.6|40657.6|40637.6|40650.5|40630.5|5
1731577170000|2024-11-14 09:39:30|40655.1|40635.1|40653|40633|40657.6|40637.6|40652.6|40632.6|13
1731577180000|2024-11-14 09:39:40|40653.3|40633.3|40655.5|40635.5|40655.5|40635.5|40653|40633|8
1731577190000|2024-11-14 09:39:50|40654.8|40634.8|40652.6|40632.6|40654.8|40634.8|40652.6|40632.6|8
1731577200000|2024-11-14 09:40:00|40649.8|40629.8|40645.1|40625.1|40652.3|40632.3|40645.1|40625.1|5
1731577210000|2024-11-14 09:40:10|40645.5|40625.5|40645.2|40625.2|40645.8|40625.8|40645.2|40625.2|11
1731577220000|2024-11-14 09:40:20|40644.8|40624.8|40645.5|40625.5|40645.5|40625.5|40642.7|40622.7|4
1731577230000|2024-11-14 09:40:30|40647.7|40627.7|40653|40633|40655.2|40635.2|40647.7|40627.7|6
1731577240000|2024-11-14 09:40:40|40655.2|40635.2|40662.7|40642.7|40662.7|40642.7|40655.2|40635.2|11
1731577250000|2024-11-14 09:40:50|40665.2|40645.2|40665.2|40645.2|40665.5|40645.5|40665.2|40645.2|5
1731577260000|2024-11-14 09:41:00|40665.5|40645.5|40665.5|40645.5|40665.5|40645.5|40662.7|40642.7|9
1731577270000|2024-11-14 09:41:10|40665.2|40645.2|40660.2|40640.2|40665.5|40645.5|40660.2|40640.2|9
1731577280000|2024-11-14 09:41:20|40655.8|40635.8|40662.7|40642.7|40662.7|40642.7|40655.5|40635.5|4
1731577290000|2024-11-14 09:41:30|40663|40643|40670.5|40650.5|40672.7|40652.7|40663|40643|14
1731577300000|2024-11-14 09:41:40|40670.8|40650.8|40670.2|40650.2|40671.2|40651.2|40670.2|40650.2|6
1731577310000|2024-11-14 09:41:50|40670.5|40650.5|40664.8|40644.8|40670.5|40650.5|40664.8|40644.8|2
1731577320000|2024-11-14 09:42:00|40660.5|40640.5|40660.8|40640.8|40660.8|40640.8|40660.5|40640.5|7
1731577330000|2024-11-14 09:42:10|40660.5|40640.5|40658.7|40638.7|40660.5|40640.5|40653.3|40633.3|12
1731577340000|2024-11-14 09:42:20|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|40660.8|40640.8|1
1731577350000|2024-11-14 09:42:30|40653.3|40633.3|40659.8|40639.8|40659.8|40639.8|40652.7|40632.7|66
1731577360000|2024-11-14 09:42:40|40660.5|40640.5|40660.2|40640.2|40662.7|40642.7|40660.2|40640.2|9
1731577370000|2024-11-14 09:42:50|40659.8|40639.8|40660.5|40640.5|40660.5|40640.5|40657.7|40637.7|6
1731577380000|2024-11-14 09:43:00|40658.3|40638.3|40655.8|40635.8|40663.3|40643.3|40655.8|40635.8|7
1731577390000|2024-11-14 09:43:10|||||||||4
1731577400000|2024-11-14 09:43:20|40653.7|40633.7|40656.2|40636.2|40656.2|40636.2|40653.7|40633.7|6
1731577410000|2024-11-14 09:43:30|40658.3|40638.3|40660.5|40640.5|40663|40643|40650.8|40630.8|21
1731577420000|2024-11-14 09:43:40|40660.9|40640.9|40658.7|40638.7|40660.9|40640.9|40656.2|40636.2|41
1731577430000|2024-11-14 09:43:50|40659|40639|40665.9|40645.9|40665.9|40645.9|40658.7|40638.7|6
1731577440000|2024-11-14 09:44:00|40663.4|40643.4|40665.9|40645.9|40665.9|40645.9|40661.2|40641.2|16
1731577450000|2024-11-14 09:44:10|40665.5|40645.5|40661.2|40641.2|40665.5|40645.5|40661.2|40641.2|2
1731577460000|2024-11-14 09:44:20|40660.9|40640.9|40663.4|40643.4|40663.4|40643.4|40660.9|40640.9|2
1731577470000|2024-11-14 09:44:30|40661.2|40641.2|40665.9|40645.9|40665.9|40645.9|40660.9|40640.9|0
1731577480000|2024-11-14 09:44:40|40665.5|40645.5|40633.4|40613.4|40665.5|40645.5|40633.4|40613.4|27
1731577490000|2024-11-14 09:44:50|40631.5|40611.5|40631.5|40611.5|40631.5|40611.5|40629|40609|6
1731577500000|2024-11-14 09:45:00|40636.5|40616.5|40635.9|40615.9|40638.4|40618.4|40635.9|40615.9|12
1731577510000|2024-11-14 09:45:10|40633.7|40613.7|40631.2|40611.2|40633.7|40613.7|40628.7|40608.7|11
1731577520000|2024-11-14 09:45:20|40626.2|40606.2|40623|40603|40626.2|40606.2|40623|40603|13
1731577530000|2024-11-14 09:45:30|40623.4|40603.4|40625.9|40605.9|40625.9|40605.9|40620.9|40600.9|4
1731577540000|2024-11-14 09:45:40|40626.2|40606.2|40630.9|40610.9|40631.2|40611.2|40626.2|40606.2|12
1731577550000|2024-11-14 09:45:50|40628.4|40608.4|40620.5|40600.5|40630.2|40610.2|40618.4|40598.4|6
1731577560000|2024-11-14 09:46:00|40615.9|40595.9|40620.5|40600.5|40623|40603|40615.9|40595.9|6
1731577570000|2024-11-14 09:46:10|40618.4|40598.4|40622.7|40602.7|40625.5|40605.5|40615.9|40595.9|15
1731577580000|2024-11-14 09:46:20|40620.5|40600.5|40625.2|40605.2|40625.2|40605.2|40613|40593|6
1731577590000|2024-11-14 09:46:30|40625.5|40605.5|40628|40608|40628|40608|40625.2|40605.2|11
1731577600000|2024-11-14 09:46:40|40627.7|40607.7|40635.5|40615.5|40635.5|40615.5|40627.7|40607.7|30
1731577610000|2024-11-14 09:46:50|40635.2|40615.2|40640.2|40620.2|40640.2|40620.2|40635.2|40615.2|9
1731577620000|2024-11-14 09:47:00|40642.7|40622.7|40642.7|40622.7|40642.7|40622.7|40642.7|40622.7|15
1731577630000|2024-11-14 09:47:10|40642.3|40622.3|40645.2|40625.2|40645.2|40625.2|40640.2|40620.2|21
1731577640000|2024-11-14 09:47:20|40647.3|40627.3|40645.2|40625.2|40647.7|40627.7|40642.7|40622.7|10
1731577650000|2024-11-14 09:47:30|40642.7|40622.7|40640.5|40620.5|40647.7|40627.7|40640.5|40620.5|18
1731577660000|2024-11-14 09:47:40|40635.5|40615.5|40644.2|40624.2|40645.2|40625.2|40635.5|40615.5|12
1731577670000|2024-11-14 09:47:50|40644.8|40624.8|40658|40638|40660.2|40640.2|40644.8|40624.8|21
1731577680000|2024-11-14 09:48:00|40660.5|40640.5|40663|40643|40663|40643|40655.5|40635.5|6
1731577690000|2024-11-14 09:48:10|40660.5|40640.5|40655.5|40635.5|40663|40643|40655.5|40635.5|6
1731577700000|2024-11-14 09:48:20|40650.9|40630.9|40650.9|40630.9|40650.9|40630.9|40645.5|40625.5|10
1731577710000|2024-11-14 09:48:30|40650.5|40630.5|40650.9|40630.9|40653.4|40633.4|40650.5|40630.5|7
1731577720000|2024-11-14 09:48:40|40650.5|40630.5|40655.5|40635.5|40655.9|40635.9|40650.5|40630.5|7
1731577730000|2024-11-14 09:48:50|40655.9|40635.9|40660.9|40640.9|40667.3|40647.3|40655.9|40635.9|10
1731577740000|2024-11-14 09:49:00|40665.5|40645.5|40655.9|40635.9|40665.5|40645.5|40650.9|40630.9|18
1731577750000|2024-11-14 09:49:10|40655.5|40635.5|40660.5|40640.5|40660.5|40640.5|40655.5|40635.5|12
1731577760000|2024-11-14 09:49:20|40660.9|40640.9|40663.7|40643.7|40665.9|40645.9|40660.5|40640.5|14
1731577770000|2024-11-14 09:49:30|40661.2|40641.2|40663.7|40643.7|40663.7|40643.7|40661.2|40641.2|4
1731577780000|2024-11-14 09:49:40|40661.2|40641.2|40656.2|40636.2|40661.2|40641.2|40655.9|40635.9|30
1731577790000|2024-11-14 09:49:50|40656.6|40636.6|40621.2|40601.2|40656.6|40636.6|40621.2|40601.2|16
1731577800000|2024-11-14 09:50:00|40620.9|40600.9|40623.7|40603.7|40623.7|40603.7|40620.9|40600.9|12
1731577810000|2024-11-14 09:50:10|40626.2|40606.2|40620.5|40600.5|40630.9|40610.9|40620.5|40600.5|31
1731577820000|2024-11-14 09:50:20|40620.9|40600.9|40613.4|40593.4|40620.9|40600.9|40613.4|40593.4|13
1731577830000|2024-11-14 09:50:30|40615.5|40595.5|40615.9|40595.9|40615.9|40595.9|40610.9|40590.9|9
1731577840000|2024-11-14 09:50:40|40618|40598|40620.5|40600.5|40620.9|40600.9|40618|40598|5
1731577850000|2024-11-14 09:50:50|40620.2|40600.2|40613|40593|40620.2|40600.2|40613|40593|6
1731577860000|2024-11-14 09:51:00|40612.7|40592.7|40615.9|40595.9|40615.9|40595.9|40610.9|40590.9|7
1731577870000|2024-11-14 09:51:10|40615.5|40595.5|40608|40588|40615.9|40595.9|40608|40588|30
1731577880000|2024-11-14 09:51:20|40610.2|40590.2|40588.4|40568.4|40610.2|40590.2|40588.4|40568.4|12
1731577890000|2024-11-14 09:51:30|40590.5|40570.5|40592.7|40572.7|40592.7|40572.7|40585.5|40565.5|12
1731577900000|2024-11-14 09:51:40|40592.4|40572.4|40592.4|40572.4|40592.4|40572.4|40592.4|40572.4|9
1731577910000|2024-11-14 09:51:50|40592.7|40572.7|40592.4|40572.4|40592.7|40572.7|40589.9|40569.9|4
1731577920000|2024-11-14 09:52:00|40592.7|40572.7|40593.4|40573.4|40593.4|40573.4|40590.5|40570.5|5
1731577930000|2024-11-14 09:52:10|40592.7|40572.7|40600.5|40580.5|40603|40583|40592.7|40572.7|9
1731577940000|2024-11-14 09:52:20|40600.2|40580.2|40600.5|40580.5|40600.5|40580.5|40599.9|40579.9|6
1731577950000|2024-11-14 09:52:30|40602.7|40582.7|40595.6|40575.6|40602.7|40582.7|40592.7|40572.7|18
1731577960000|2024-11-14 09:52:40|40595.9|40575.9|40615.2|40595.2|40615.2|40595.2|40595.6|40575.6|9
1731577970000|2024-11-14 09:52:50|40610.6|40590.6|40610.2|40590.2|40610.6|40590.6|40609.9|40589.9|5
1731577980000|2024-11-14 09:53:00|40610.6|40590.6|40610.2|40590.2|40610.6|40590.6|40608.1|40588.1|1
1731577990000|2024-11-14 09:53:10|40609.9|40589.9|40610.2|40590.2|40610.2|40590.2|40607.7|40587.7|9
1731578000000|2024-11-14 09:53:20|40605.6|40585.6|40604.9|40584.9|40605.6|40585.6|40603.1|40583.1|7
1731578010000|2024-11-14 09:53:30|40605.2|40585.2|40610.6|40590.6|40610.6|40590.6|40605.2|40585.2|7
1731578020000|2024-11-14 09:53:40|40612.7|40592.7|40615.6|40595.6|40615.6|40595.6|40610.9|40590.9|16
1731578030000|2024-11-14 09:53:50|40617.7|40597.7|40622.7|40602.7|40623.1|40603.1|40612.7|40592.7|15
1731578040000|2024-11-14 09:54:00|40623.1|40603.1|40625.2|40605.2|40625.6|40605.6|40623.1|40603.1|1
1731578050000|2024-11-14 09:54:10|40622.7|40602.7|40625.6|40605.6|40627.7|40607.7|40622.7|40602.7|5
1731578060000|2024-11-14 09:54:20|40627.7|40607.7|40630.2|40610.2|40630.2|40610.2|40625.6|40605.6|2
1731578070000|2024-11-14 09:54:30|40627.7|40607.7|40630.6|40610.6|40630.6|40610.6|40627.7|40607.7|5
1731578080000|2024-11-14 09:54:40|40630.2|40610.2|40630.2|40610.2|40630.6|40610.6|40627.7|40607.7|3
1731578090000|2024-11-14 09:54:50|40629.9|40609.9|40630.2|40610.2|40630.2|40610.2|40625.6|40605.6|7
1731578100000|2024-11-14 09:55:00|40630.6|40610.6|40640.6|40620.6|40640.6|40620.6|40630.6|40610.6|6
1731578110000|2024-11-14 09:55:10|40640.2|40620.2|40638.1|40618.1|40640.2|40620.2|40638.1|40618.1|4
1731578120000|2024-11-14 09:55:20|40639.9|40619.9|40634.9|40614.9|40639.9|40619.9|40634.9|40614.9|7
1731578130000|2024-11-14 09:55:30|40635.2|40615.2|40630.2|40610.2|40635.2|40615.2|40630.2|40610.2|1
1731578140000|2024-11-14 09:55:40|40628.1|40608.1|40625.6|40605.6|40628.1|40608.1|40625.2|40605.2|8
1731578150000|2024-11-14 09:55:50|40625.2|40605.2|40643.1|40623.1|40643.1|40623.1|40625.2|40605.2|7
1731578160000|2024-11-14 09:56:00|40645.2|40625.2|40645.2|40625.2|40645.2|40625.2|40640.6|40620.6|0
1731578170000|2024-11-14 09:56:10|40645.6|40625.6|40645.2|40625.2|40645.9|40625.9|40645.2|40625.2|2
1731578180000|2024-11-14 09:56:20|40645.6|40625.6|40645.2|40625.2|40645.6|40625.6|40640.9|40620.9|0
1731578190000|2024-11-14 09:56:30|40645.6|40625.6|40640.2|40620.2|40645.6|40625.6|40640.2|40620.2|7
1731578200000|2024-11-14 09:56:40|40638.1|40618.1|40635.9|40615.9|40638.1|40618.1|40631.3|40611.3|3
1731578210000|2024-11-14 09:56:50|40638.1|40618.1|40640.2|40620.2|40640.6|40620.6|40635.6|40615.6|5
1731578220000|2024-11-14 09:57:00|40638.1|40618.1|40640.6|40620.6|40640.6|40620.6|40635.6|40615.6|0
1731578230000|2024-11-14 09:57:10|40637.7|40617.7|40630.2|40610.2|40637.7|40617.7|40630.2|40610.2|2
1731578240000|2024-11-14 09:57:20|40629.9|40609.9|40630.6|40610.6|40630.6|40610.6|40627.7|40607.7|0
1731578250000|2024-11-14 09:57:30|40633.1|40613.1|40640.2|40620.2|40640.2|40620.2|40633.1|40613.1|4
1731578260000|2024-11-14 09:57:40|40640.6|40620.6|40647.7|40627.7|40647.7|40627.7|40640.6|40620.6|2
1731578270000|2024-11-14 09:57:50|40645.2|40625.2|40650.2|40630.2|40650.2|40630.2|40645.2|40625.2|0
1731578280000|2024-11-14 09:58:00|40652.4|40632.4|40644.6|40624.6|40652.4|40632.4|40644.6|40624.6|10
1731578290000|2024-11-14 09:58:10|40644.9|40624.9|40647.1|40627.1|40647.1|40627.1|40644.6|40624.6|0
1731578300000|2024-11-14 09:58:20|40644.6|40624.6|40644.6|40624.6|40644.6|40624.6|40644.6|40624.6|0
1731578310000|2024-11-14 09:58:30|40646.7|40626.7|40642.1|40622.1|40646.7|40626.7|40642.1|40622.1|0
1731578320000|2024-11-14 09:58:40|40647.1|40627.1|40642.1|40622.1|40647.1|40627.1|40642.1|40622.1|3
1731578340000|2024-11-14 09:59:00|40644.9|40624.9|40644.6|40624.6|40647.1|40627.1|40642.4|40622.4|6
1731578350000|2024-11-14 09:59:10|40642.1|40622.1|40632.7|40612.7|40642.1|40622.1|40632.7|40612.7|3
1731578360000|2024-11-14 09:59:20|40632.4|40612.4|40627.7|40607.7|40634.9|40614.9|40627.7|40607.7|2
1731578370000|2024-11-14 09:59:30|40625.6|40605.6|40621.3|40601.3|40625.6|40605.6|40621.3|40601.3|0
1731578380000|2024-11-14 09:59:40|40623.4|40603.4|40632.1|40612.1|40632.1|40612.1|40621.3|40601.3|3
1731578390000|2024-11-14 09:59:50|40632.4|40612.4|40637.1|40617.1|40637.1|40617.1|40632.4|40612.4|4
1731578400000|2024-11-14 10:00:00|40637.4|40617.4|40637.1|40617.1|40637.4|40617.4|40634.6|40614.6|0
1731578410000|2024-11-14 10:00:10|40636.7|40616.7|40639.6|40619.6|40639.6|40619.6|40634.9|40614.9|3
1731578420000|2024-11-14 10:00:20|40634.9|40614.9|40637.1|40617.1|40637.4|40617.4|40634.9|40614.9|0
1731578430000|2024-11-14 10:00:30|40634.9|40614.9|40634.9|40614.9|40635.2|40615.2|40634.6|40614.6|3
1731578440000|2024-11-14 10:00:40|40634.6|40614.6|40634.9|40614.9|40637.4|40617.4|40634.6|40614.6|41
1731578450000|2024-11-14 10:00:50|40634.6|40614.6|40634.6|40614.6|40634.6|40614.6|40634.6|40614.6|6
1731578460000|2024-11-14 10:01:00|40637.4|40617.4|40637.1|40617.1|40642.1|40622.1|40637.1|40617.1|8
1731578470000|2024-11-14 10:01:10|40634.6|40614.6|40634.6|40614.6|40634.6|40614.6|40634.6|40614.6|3
1731578480000|2024-11-14 10:01:20|40634.2|40614.2|40603.4|40583.4|40634.2|40614.2|40600.2|40580.2|11
1731578490000|2024-11-14 10:01:30|40603.1|40583.1|40609.6|40589.6|40610.3|40590.3|40603.1|40583.1|4
1731578500000|2024-11-14 10:01:40|40609.9|40589.9|40614.9|40594.9|40614.9|40594.9|40609.6|40589.6|3
1731578510000|2024-11-14 10:01:50|40619.9|40599.9|40619.9|40599.9|40622.1|40602.1|40619.9|40599.9|7
1731578520000|2024-11-14 10:02:00|40622.1|40602.1|40619.6|40599.6|40624.6|40604.6|40619.6|40599.6|10
1731578530000|2024-11-14 10:02:10|40619.9|40599.9|40619.9|40599.9|40621.7|40601.7|40617.4|40597.4|8
1731578540000|2024-11-14 10:02:20|40622.4|40602.4|40629.9|40609.9|40629.9|40609.9|40622.4|40602.4|2
1731578550000|2024-11-14 10:02:30|40632.1|40612.1|40629.6|40609.6|40632.4|40612.4|40629.6|40609.6|2
1731578560000|2024-11-14 10:02:40|40629.2|40609.2|40627.1|40607.1|40629.2|40609.2|40624.6|40604.6|1
1731578570000|2024-11-14 10:02:50|40629.2|40609.2|40624.6|40604.6|40629.6|40609.6|40624.6|40604.6|5
1731578580000|2024-11-14 10:03:00|40624.2|40604.2|40624.6|40604.6|40627.1|40607.1|40622.1|40602.1|4
1731578590000|2024-11-14 10:03:10|40624.2|40604.2|40619.6|40599.6|40624.6|40604.6|40619.6|40599.6|1
1731578610000|2024-11-14 10:03:30|40618.9|40598.9|40607.4|40587.4|40618.9|40598.9|40607.1|40587.1|7
1731578620000|2024-11-14 10:03:40|40609.6|40589.6|40612.1|40592.1|40612.1|40592.1|40609.6|40589.6|0
1731578630000|2024-11-14 10:03:50|40609.9|40589.9|40609.6|40589.6|40609.9|40589.9|40609.6|40589.6|1
1731578640000|2024-11-14 10:04:00|40612.1|40592.1|40607.1|40587.1|40612.1|40592.1|40607.1|40587.1|0
1731578650000|2024-11-14 10:04:10|40604.9|40584.9|40604.9|40584.9|40604.9|40584.9|40604.9|40584.9|9
1731578660000|2024-11-14 10:04:20|||||||||10
1731578670000|2024-11-14 10:04:30|40602.8|40582.8|40587.1|40567.1|40602.8|40582.8|40582.4|40562.4|13
1731578680000|2024-11-14 10:04:40|40584.6|40564.6|40589.9|40569.9|40589.9|40569.9|40584.6|40564.6|10
1731578690000|2024-11-14 10:04:50|40590.3|40570.3|40594.9|40574.9|40597.8|40577.8|40590.3|40570.3|43
1731578700000|2024-11-14 10:05:00|40597.1|40577.1|40599.6|40579.6|40599.9|40579.9|40594.9|40574.9|6
1731578710000|2024-11-14 10:05:10|40599.9|40579.9|40601.7|40581.7|40604.6|40584.6|40599.9|40579.9|1
1731578720000|2024-11-14 10:05:20|40602.1|40582.1|40604.6|40584.6|40604.6|40584.6|40602.1|40582.1|2
1731578730000|2024-11-14 10:05:30|40604.9|40584.9|40601.7|40581.7|40609.6|40589.6|40601.7|40581.7|6
1731578740000|2024-11-14 10:05:40|40602.1|40582.1|40604.6|40584.6|40604.6|40584.6|40602.1|40582.1|1
1731578750000|2024-11-14 10:05:50|40604.9|40584.9|40604.9|40584.9|40607.4|40587.4|40604.6|40584.6|3
1731578760000|2024-11-14 10:06:00|40605.3|40585.3|40609.6|40589.6|40609.9|40589.9|40605.3|40585.3|1
1731578770000|2024-11-14 10:06:10|40609.9|40589.9|40609.9|40589.9|40609.9|40589.9|40609.9|40589.9|0
1731578780000|2024-11-14 10:06:20|40610.3|40590.3|40612.4|40592.4|40612.4|40592.4|40609.9|40589.9|3
1731578790000|2024-11-14 10:06:30|40610.3|40590.3|40609.9|40589.9|40612.4|40592.4|40609.9|40589.9|2
1731578800000|2024-11-14 10:06:40|40609.6|40589.6|40609.9|40589.9|40611.7|40591.7|40609.6|40589.6|6
1731578810000|2024-11-14 10:06:50|40609.6|40589.6|40599.9|40579.9|40609.6|40589.6|40599.9|40579.9|1
1731578820000|2024-11-14 10:07:00|||||||||1
1731578830000|2024-11-14 10:07:10|40599.6|40579.6|40599.6|40579.6|40599.6|40579.6|40599.6|40579.6|5
1731578840000|2024-11-14 10:07:20|40601.8|40581.8|40602.1|40582.1|40602.1|40582.1|40599.6|40579.6|2
1731578850000|2024-11-14 10:07:30|40602.4|40582.4|40609.6|40589.6|40609.6|40589.6|40602.4|40582.4|3
1731578860000|2024-11-14 10:07:40|40611.8|40591.8|40612.1|40592.1|40612.1|40592.1|40609.6|40589.6|0
1731578870000|2024-11-14 10:07:50|40612.4|40592.4|40612.1|40592.1|40614.6|40594.6|40612.1|40592.1|0
1731578880000|2024-11-14 10:08:00|40609.6|40589.6|40609.6|40589.6|40609.6|40589.6|40609.6|40589.6|0
1731578890000|2024-11-14 10:08:10|40612.1|40592.1|40609.6|40589.6|40614.6|40594.6|40609.6|40589.6|2
1731578900000|2024-11-14 10:08:20|40607.1|40587.1|40609.6|40589.6|40609.6|40589.6|40607.1|40587.1|0
1731578910000|2024-11-14 10:08:30|40609.9|40589.9|40612.1|40592.1|40612.1|40592.1|40609.6|40589.6|0
1731578920000|2024-11-14 10:08:40|40612.4|40592.4|40617.1|40597.1|40617.1|40597.1|40612.1|40592.1|5
1731578930000|2024-11-14 10:08:50|40614.9|40594.9|40614.6|40594.6|40614.9|40594.9|40609.6|40589.6|2
1731578940000|2024-11-14 10:09:00|40614.9|40594.9|40614.6|40594.6|40617.1|40597.1|40614.6|40594.6|7
1731578950000|2024-11-14 10:09:10|40612.4|40592.4|40614.3|40594.3|40614.6|40594.6|40612.4|40592.4|0
1731578960000|2024-11-14 10:09:20|40614.6|40594.6|40612.1|40592.1|40614.6|40594.6|40612.1|40592.1|1
1731578970000|2024-11-14 10:09:30|40614.6|40594.6|40614.6|40594.6|40617.1|40597.1|40614.6|40594.6|6
1731578980000|2024-11-14 10:09:40|40614.3|40594.3|40614.9|40594.9|40614.9|40594.9|40609.9|40589.9|5
1731578990000|2024-11-14 10:09:50|40619.6|40599.6|40624.6|40604.6|40624.6|40604.6|40619.6|40599.6|6
1731579000000|2024-11-14 10:10:00|40622.1|40602.1|40624.6|40604.6|40627.1|40607.1|40622.1|40602.1|9
1731579010000|2024-11-14 10:10:10|40622.1|40602.1|40622.1|40602.1|40622.1|40602.1|40622.1|40602.1|0
1731579020000|2024-11-14 10:10:20|40619.9|40599.9|40619.6|40599.6|40619.9|40599.9|40619.6|40599.6|3
1731579030000|2024-11-14 10:10:30|40620|40600|40620|40600|40622.1|40602.1|40619.6|40599.6|1
1731579040000|2024-11-14 10:10:40|40619.6|40599.6|40622.1|40602.1|40622.1|40602.1|40619.6|40599.6|1
1731579050000|2024-11-14 10:10:50|40619.6|40599.6|40624.6|40604.6|40624.6|40604.6|40619.6|40599.6|9
1731579060000|2024-11-14 10:11:00|||||||||1
1731579070000|2024-11-14 10:11:10|40624.3|40604.3|40624.6|40604.6|40624.6|40604.6|40624.3|40604.3|1
1731579080000|2024-11-14 10:11:20|40627.1|40607.1|40622.1|40602.1|40627.1|40607.1|40622.1|40602.1|1
1731579090000|2024-11-14 10:11:30|40620|40600|40605.3|40585.3|40621.8|40601.8|40605.3|40585.3|13
1731579100000|2024-11-14 10:11:40|40610|40590|40609.6|40589.6|40610|40590|40609.6|40589.6|1
1731579120000|2024-11-14 10:12:00|40607.5|40587.5|40609.6|40589.6|40609.6|40589.6|40607.5|40587.5|0
1731579130000|2024-11-14 10:12:10|40607.5|40587.5|40609.6|40589.6|40609.6|40589.6|40607.5|40587.5|0
1731579150000|2024-11-14 10:12:30|40604.6|40584.6|40602.5|40582.5|40604.6|40584.6|40602.5|40582.5|3
1731579160000|2024-11-14 10:12:40|40602.1|40582.1|40604.6|40584.6|40604.6|40584.6|40602.1|40582.1|6
1731579170000|2024-11-14 10:12:50|40605|40585|40602.1|40582.1|40605|40585|40602.1|40582.1|2
1731579180000|2024-11-14 10:13:00|40602.5|40582.5|40609.6|40589.6|40609.6|40589.6|40602.5|40582.5|14
1731579190000|2024-11-14 10:13:10|40607.1|40587.1|40612.1|40592.1|40612.1|40592.1|40607.1|40587.1|2
1731579210000|2024-11-14 10:13:30|||||||||1
1731579220000|2024-11-14 10:13:40|40612.5|40592.5|40618.9|40598.9|40619.3|40599.3|40612.5|40592.5|2
1731579230000|2024-11-14 10:13:50|40616.8|40596.8|40624.6|40604.6|40624.6|40604.6|40616.8|40596.8|3
1731579240000|2024-11-14 10:14:00|40622.1|40602.1|40622.1|40602.1|40624.6|40604.6|40622.1|40602.1|0
1731579260000|2024-11-14 10:14:20|40619.6|40599.6|40622.1|40602.1|40622.1|40602.1|40619.6|40599.6|0
1731579270000|2024-11-14 10:14:30|40624.3|40604.3|40625|40605|40625|40605|40624.3|40604.3|7
1731579280000|2024-11-14 10:14:40|40627.1|40607.1|40622.1|40602.1|40627.1|40607.1|40622.1|40602.1|6
1731579290000|2024-11-14 10:14:50|40620|40600|40617.1|40597.1|40620|40600|40615|40595|2
1731579300000|2024-11-14 10:15:00|40616.8|40596.8|40609.3|40589.3|40616.8|40596.8|40609.3|40589.3|1
1731579310000|2024-11-14 10:15:10|40609.6|40589.6|40609.3|40589.3|40609.6|40589.6|40609.3|40589.3|5
1731579320000|2024-11-14 10:15:20|40607.1|40587.1|40607.5|40587.5|40607.8|40587.8|40604.6|40584.6|24
1731579330000|2024-11-14 10:15:30|40607.8|40587.8|40605.3|40585.3|40610|40590|40605.3|40585.3|12
1731579340000|2024-11-14 10:15:40|40605|40585|40600|40580|40605|40585|40599.6|40579.6|5
1731579350000|2024-11-14 10:15:50|40600.3|40580.3|40600|40580|40600.3|40580.3|40599.6|40579.6|5
1731579360000|2024-11-14 10:16:00|40599.6|40579.6|40599.6|40579.6|40604.6|40584.6|40599.6|40579.6|4
1731579370000|2024-11-14 10:16:10|40600|40580|40600.7|40580.7|40600.7|40580.7|40599.6|40579.6|1
1731579380000|2024-11-14 10:16:20|40600.3|40580.3|40605.3|40585.3|40605.3|40585.3|40600.3|40580.3|2
1731579390000|2024-11-14 10:16:30|40607.5|40587.5|40605|40585|40609.6|40589.6|40605|40585|1
1731579400000|2024-11-14 10:16:40|40604.6|40584.6|40605|40585|40605|40585|40604.6|40584.6|7
1731579410000|2024-11-14 10:16:50|40607.1|40587.1|40605|40585|40607.5|40587.5|40605|40585|0
1731579420000|2024-11-14 10:17:00|40604.6|40584.6|40602.1|40582.1|40604.6|40584.6|40602.1|40582.1|1
1731579430000|2024-11-14 10:17:10|40602.5|40582.5|40602.5|40582.5|40602.5|40582.5|40602.5|40582.5|1
1731579440000|2024-11-14 10:17:20|40604.6|40584.6|40605|40585|40605|40585|40600|40580|1
1731579450000|2024-11-14 10:17:30|40605.3|40585.3|40607.1|40587.1|40607.5|40587.5|40604.6|40584.6|5
1731579460000|2024-11-14 10:17:40|40604.6|40584.6|40604.6|40584.6|40607.1|40587.1|40604.6|40584.6|1
1731579470000|2024-11-14 10:17:50|40605|40585|40604.6|40584.6|40605|40585|40604.6|40584.6|3
1731579490000|2024-11-14 10:18:10|40605|40585|40607.1|40587.1|40607.1|40587.1|40604.6|40584.6|3
1731579500000|2024-11-14 10:18:20|40609.6|40589.6|40607.1|40587.1|40609.6|40589.6|40604.6|40584.6|7
1731579510000|2024-11-14 10:18:30|40605|40585|40605|40585|40607.1|40587.1|40604.6|40584.6|5
1731579520000|2024-11-14 10:18:40|40607.1|40587.1|40605|40585|40607.1|40587.1|40605|40585|0
1731579530000|2024-11-14 10:18:50|40607.1|40587.1|40602.1|40582.1|40607.1|40587.1|40602.1|40582.1|2
1731579540000|2024-11-14 10:19:00|40599.3|40579.3|40595|40575|40599.3|40579.3|40592.1|40572.1|14
1731579550000|2024-11-14 10:19:10|40594.6|40574.6|40595|40575|40595|40575|40594.6|40574.6|0
1731579560000|2024-11-14 10:19:20|40594.7|40574.7|40595.7|40575.7|40595.7|40575.7|40594.7|40574.7|1
1731579570000|2024-11-14 10:19:30|40595.3|40575.3|40595.7|40575.7|40595.7|40575.7|40595.3|40575.3|3
1731579580000|2024-11-14 10:19:40|40595.3|40575.3|40595.7|40575.7|40595.7|40575.7|40595.3|40575.3|0
1731579590000|2024-11-14 10:19:50|40600|40580|40599.7|40579.7|40600.3|40580.3|40599.7|40579.7|7
1731579600000|2024-11-14 10:20:00|40597.5|40577.5|40594.3|40574.3|40597.5|40577.5|40594.3|40574.3|2
1731579610000|2024-11-14 10:20:10|40591.8|40571.8|40582.8|40562.8|40591.8|40571.8|40582.8|40562.8|7
1731579620000|2024-11-14 10:20:20|40582.5|40562.5|40580|40560|40582.5|40562.5|40580|40560|13
1731579630000|2024-11-14 10:20:30|40579.3|40559.3|40574.7|40554.7|40579.3|40559.3|40574.7|40554.7|5
1731579640000|2024-11-14 10:20:40|40577.2|40557.2|40577.2|40557.2|40580|40560|40577.2|40557.2|15
1731579650000|2024-11-14 10:20:50|40576.8|40556.8|40575|40555|40576.8|40556.8|40572.2|40552.2|1
1731579660000|2024-11-14 10:21:00|40574.7|40554.7|40577.2|40557.2|40577.2|40557.2|40572.2|40552.2|4
1731579670000|2024-11-14 10:21:10|40580|40560|40582.2|40562.2|40582.2|40562.2|40580|40560|10
1731579690000|2024-11-14 10:21:30|40587.2|40567.2|40589|40569|40592.2|40572.2|40587.2|40567.2|9
1731579700000|2024-11-14 10:21:40|40584.7|40564.7|40584.7|40564.7|40584.7|40564.7|40584.7|40564.7|0
1731579710000|2024-11-14 10:21:50|40582.5|40562.5|40582.5|40562.5|40582.5|40562.5|40582.5|40562.5|0
1731579720000|2024-11-14 10:22:00|40584.7|40564.7|40580|40560|40584.7|40564.7|40580|40560|7
1731579730000|2024-11-14 10:22:10|40582.2|40562.2|40585|40565|40585|40565|40579.7|40559.7|5
1731579740000|2024-11-14 10:22:20|40587.2|40567.2|40587.5|40567.5|40587.5|40567.5|40584.7|40564.7|3
1731579750000|2024-11-14 10:22:30|40589.7|40569.7|40590|40570|40590.3|40570.3|40587.5|40567.5|6
1731579760000|2024-11-14 10:22:40|40589.7|40569.7|40585|40565|40590|40570|40585|40565|0
1731579770000|2024-11-14 10:22:50|40587.2|40567.2|40584.7|40564.7|40587.2|40567.2|40584.7|40564.7|1
1731579780000|2024-11-14 10:23:00|40584.3|40564.3|40585|40565|40585|40565|40582.2|40562.2|3
1731579790000|2024-11-14 10:23:10|40584.7|40564.7|40584.7|40564.7|40587.2|40567.2|40584.7|40564.7|0
1731579800000|2024-11-14 10:23:20|40585|40565|40584.7|40564.7|40587.2|40567.2|40584.7|40564.7|6
1731579810000|2024-11-14 10:23:30|40582.5|40562.5|40579.7|40559.7|40582.5|40562.5|40575|40555|5
1731579820000|2024-11-14 10:23:40|40580|40560|40580|40560|40580|40560|40579.7|40559.7|0
1731579830000|2024-11-14 10:23:50|40582.2|40562.2|40585.4|40565.4|40585.4|40565.4|40582.2|40562.2|21
1731579840000|2024-11-14 10:24:00|40587.5|40567.5|40587.2|40567.2|40587.5|40567.5|40587.2|40567.2|6
1731579850000|2024-11-14 10:24:10|40590|40570|40595|40575|40595|40575|40590|40570|20
1731579860000|2024-11-14 10:24:20|40594.7|40574.7|40600.4|40580.4|40600.4|40580.4|40592.5|40572.5|18
1731579870000|2024-11-14 10:24:30|40602.5|40582.5|40607.2|40587.2|40607.2|40587.2|40602.5|40582.5|5
1731579880000|2024-11-14 10:24:40|40609.3|40589.3|40605|40585|40609.3|40589.3|40604.7|40584.7|0
1731579890000|2024-11-14 10:24:50|40604.7|40584.7|40597.5|40577.5|40604.7|40584.7|40597.5|40577.5|2
1731579900000|2024-11-14 10:25:00|40599.7|40579.7|40602.2|40582.2|40602.2|40582.2|40599.7|40579.7|1
1731579910000|2024-11-14 10:25:10|40604.3|40584.3|40605|40585|40607.2|40587.2|40604.3|40584.3|4
1731579920000|2024-11-14 10:25:20|40607.2|40587.2|40605|40585|40607.2|40587.2|40605|40585|0
1731579930000|2024-11-14 10:25:30|40604.7|40584.7|40604.7|40584.7|40605|40585|40604.7|40584.7|0
1731579940000|2024-11-14 10:25:40|||||||||1
1731579950000|2024-11-14 10:25:50|40604.3|40584.3|40599.7|40579.7|40604.3|40584.3|40597.5|40577.5|0
1731579960000|2024-11-14 10:26:00|40597.2|40577.2|40599.7|40579.7|40599.7|40579.7|40597.2|40577.2|7
1731579970000|2024-11-14 10:26:10|40597.2|40577.2|40599.7|40579.7|40599.7|40579.7|40594.7|40574.7|5
1731579980000|2024-11-14 10:26:20|40600|40580|40600|40580|40602.2|40582.2|40600|40580|6
1731579990000|2024-11-14 10:26:30|40599.7|40579.7|40590|40570|40599.7|40579.7|40590|40570|4
1731580000000|2024-11-14 10:26:40|40592.2|40572.2|40590|40570|40592.2|40572.2|40590|40570|5
1731580010000|2024-11-14 10:26:50|40589.7|40569.7|40587.2|40567.2|40589.7|40569.7|40587.2|40567.2|0
1731580020000|2024-11-14 10:27:00|40592.2|40572.2|40580|40560|40592.2|40572.2|40580|40560|15
1731580030000|2024-11-14 10:27:10|40580.4|40560.4|40584.7|40564.7|40584.7|40564.7|40580.4|40560.4|1
1731580040000|2024-11-14 10:27:20|40582.2|40562.2|40584.7|40564.7|40584.7|40564.7|40582.2|40562.2|1
1731580050000|2024-11-14 10:27:30|40585|40565|40592.5|40572.5|40592.5|40572.5|40585|40565|13
1731580060000|2024-11-14 10:27:40|40594.7|40574.7|40597.5|40577.5|40597.5|40577.5|40592.9|40572.9|21
1731580070000|2024-11-14 10:27:50|40597.2|40577.2|40600|40580|40600|40580|40595|40575|1
1731580080000|2024-11-14 10:28:00|40599.7|40579.7|40589|40569|40600|40580|40589|40569|7
1731580090000|2024-11-14 10:28:10|40589.4|40569.4|40589.7|40569.7|40589.7|40569.7|40589|40569|7
1731580100000|2024-11-14 10:28:20|40592.5|40572.5|40611.9|40591.9|40612.2|40592.2|40592.5|40572.5|5
1731580110000|2024-11-14 10:28:30|40609.7|40589.7|40609.7|40589.7|40609.7|40589.7|40609.7|40589.7|0
1731580120000|2024-11-14 10:28:40|40610|40590|40617.2|40597.2|40617.2|40597.2|40609.7|40589.7|4
1731580130000|2024-11-14 10:28:50|40614.7|40594.7|40622.2|40602.2|40622.2|40602.2|40614.7|40594.7|2
1731580140000|2024-11-14 10:29:00|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|40622.2|40602.2|1
1731580150000|2024-11-14 10:29:10|40625|40605|40625|40605|40627.2|40607.2|40625|40605|5
1731580160000|2024-11-14 10:29:20|40624.7|40604.7|40624.7|40604.7|40625|40605|40624.7|40604.7|3
1731580170000|2024-11-14 10:29:30|40625|40605|40630|40610|40630|40610|40622.5|40602.5|11
1731580180000|2024-11-14 10:29:40|40625.4|40605.4|40625.4|40605.4|40625.4|40605.4|40625.4|40605.4|5
1731580190000|2024-11-14 10:29:50|40625.7|40605.7|40625.7|40605.7|40625.7|40605.7|40625.7|40605.7|0
1731580200000|2024-11-14 10:30:00|40627.9|40607.9|40625.7|40605.7|40630.4|40610.4|40625.7|40605.7|6
1731580210000|2024-11-14 10:30:10|40625.4|40605.4|40615.7|40595.7|40625.4|40605.4|40615.7|40595.7|1
1731580220000|2024-11-14 10:30:20|40612.9|40592.9|40608.2|40588.2|40612.9|40592.9|40608.2|40588.2|4
1731580230000|2024-11-14 10:30:30|40610.7|40590.7|40608.2|40588.2|40610.7|40590.7|40608.2|40588.2|2
1731580240000|2024-11-14 10:30:40|40606.1|40586.1|40607.9|40587.9|40610.4|40590.4|40605.7|40585.7|3
1731580250000|2024-11-14 10:30:50|40607.5|40587.5|40610|40590|40610|40590|40607.5|40587.5|2
1731580260000|2024-11-14 10:31:00|40609.7|40589.7|40609.7|40589.7|40610.4|40590.4|40609.4|40589.4|3
1731580270000|2024-11-14 10:31:10|40607.5|40587.5|40610|40590|40610|40590|40607.2|40587.2|2
1731580280000|2024-11-14 10:31:20|40610.4|40590.4|40610.4|40590.4|40610.4|40590.4|40610.4|40590.4|1
1731580290000|2024-11-14 10:31:30|40610.7|40590.7|40611.1|40591.1|40611.1|40591.1|40610.7|40590.7|2
1731580300000|2024-11-14 10:31:40|40615.7|40595.7|40610.1|40590.1|40615.7|40595.7|40610.1|40590.1|6
1731580310000|2024-11-14 10:31:50|40607.2|40587.2|40599.7|40579.7|40607.2|40587.2|40599.7|40579.7|4
1731580320000|2024-11-14 10:32:00|40599.4|40579.4|40604.7|40584.7|40604.7|40584.7|40597.2|40577.2|4
1731580330000|2024-11-14 10:32:10|40605.1|40585.1|40610.4|40590.4|40610.4|40590.4|40605.1|40585.1|3
1731580340000|2024-11-14 10:32:20|40612.6|40592.6|40624.7|40604.7|40624.7|40604.7|40612.6|40592.6|7
1731580350000|2024-11-14 10:32:30|40625.1|40605.1|40627.2|40607.2|40627.2|40607.2|40622.2|40602.2|3
1731580360000|2024-11-14 10:32:40|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|40629.7|40609.7|2
1731580370000|2024-11-14 10:32:50|40625.1|40605.1|40624.7|40604.7|40627.2|40607.2|40624.7|40604.7|2
1731580380000|2024-11-14 10:33:00|40627.6|40607.6|40627.2|40607.2|40629.7|40609.7|40627.2|40607.2|0
1731580390000|2024-11-14 10:33:10|40629.7|40609.7|40630.1|40610.1|40630.1|40610.1|40627.2|40607.2|5
1731580400000|2024-11-14 10:33:20|40629.7|40609.7|40632.2|40612.2|40632.2|40612.2|40629.7|40609.7|0
1731580420000|2024-11-14 10:33:40|40634.7|40614.7|40620.7|40600.7|40634.7|40614.7|40620.7|40600.7|5
1731580430000|2024-11-14 10:33:50|40622.9|40602.9|40619.7|40599.7|40622.9|40602.9|40617.2|40597.2|3
1731580440000|2024-11-14 10:34:00|40620.1|40600.1|40619.7|40599.7|40622.2|40602.2|40619.7|40599.7|0
1731580450000|2024-11-14 10:34:10|40620.1|40600.1|40619.7|40599.7|40620.1|40600.1|40619.7|40599.7|2
1731580460000|2024-11-14 10:34:20|40620.1|40600.1|40619.7|40599.7|40622.2|40602.2|40619.7|40599.7|0
1731580470000|2024-11-14 10:34:30|40620.1|40600.1|40620.1|40600.1|40622.2|40602.2|40620.1|40600.1|0
1731580480000|2024-11-14 10:34:40|40622.2|40602.2|40624.7|40604.7|40624.7|40604.7|40619.7|40599.7|6
1731580490000|2024-11-14 10:34:50|40624.4|40604.4|40624.7|40604.7|40624.7|40604.7|40619.7|40599.7|1
1731580500000|2024-11-14 10:35:00|40620.1|40600.1|40622.6|40602.6|40624.7|40604.7|40620.1|40600.1|0
1731580510000|2024-11-14 10:35:10|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|40624.7|40604.7|0
1731580520000|2024-11-14 10:35:20|40625.1|40605.1|40624.7|40604.7|40625.1|40605.1|40624.7|40604.7|0
1731580530000|2024-11-14 10:35:30|40622.6|40602.6|40614.7|40594.7|40622.6|40602.6|40614.7|40594.7|3
1731580540000|2024-11-14 10:35:40|40614.4|40594.4|40614.7|40594.7|40614.7|40594.7|40612.2|40592.2|0
1731580550000|2024-11-14 10:35:50|40612.2|40592.2|40610.1|40590.1|40612.6|40592.6|40610.1|40590.1|4
1731580560000|2024-11-14 10:36:00|40612.2|40592.2|40614.7|40594.7|40614.7|40594.7|40609.7|40589.7|3
1731580570000|2024-11-14 10:36:10|40612.2|40592.2|40612.2|40592.2|40612.2|40592.2|40612.2|40592.2|1
1731580580000|2024-11-14 10:36:20|40610.1|40590.1|40612.2|40592.2|40612.2|40592.2|40610.1|40590.1|3
1731580590000|2024-11-14 10:36:30|40612.9|40592.9|40612.9|40592.9|40612.9|40592.9|40612.9|40592.9|1
1731580600000|2024-11-14 10:36:40|40615.1|40595.1|40620.1|40600.1|40622.6|40602.6|40615.1|40595.1|0
1731580610000|2024-11-14 10:36:50|40620.4|40600.4|40620.1|40600.1|40624.7|40604.7|40619.7|40599.7|3
1731580620000|2024-11-14 10:37:00|40624.7|40604.7|40619.7|40599.7|40624.7|40604.7|40619.7|40599.7|0
1731580630000|2024-11-14 10:37:10|40620.1|40600.1|40617.2|40597.2|40620.1|40600.1|40617.2|40597.2|8
1731580640000|2024-11-14 10:37:20|40615.1|40595.1|40614.7|40594.7|40617.2|40597.2|40614.7|40594.7|2
1731580650000|2024-11-14 10:37:30|40615.1|40595.1|40629.7|40609.7|40629.7|40609.7|40615.1|40595.1|7
1731580660000|2024-11-14 10:37:40|40632.2|40612.2|40629.7|40609.7|40634.4|40614.4|40629.7|40609.7|3
1731580670000|2024-11-14 10:37:50|40629.4|40609.4|40624.7|40604.7|40629.4|40609.4|40624.7|40604.7|1
1731580680000|2024-11-14 10:38:00|40622.2|40602.2|40622.2|40602.2|40624.7|40604.7|40619.7|40599.7|1
1731580690000|2024-11-14 10:38:10|40617.6|40597.6|40614.7|40594.7|40617.6|40597.6|40609.7|40589.7|0
1731580700000|2024-11-14 10:38:20|40615.1|40595.1|40614.7|40594.7|40615.1|40595.1|40614.7|40594.7|0
1731580710000|2024-11-14 10:38:30|40615.1|40595.1|40621.9|40601.9|40621.9|40601.9|40615.1|40595.1|1
1731580720000|2024-11-14 10:38:40|40619.7|40599.7|40619.7|40599.7|40621.9|40601.9|40619.7|40599.7|0
1731580730000|2024-11-14 10:38:50|40620.1|40600.1|40619.7|40599.7|40620.1|40600.1|40619.7|40599.7|0
1731580740000|2024-11-14 10:39:00|40620.1|40600.1|40624.7|40604.7|40624.7|40604.7|40620.1|40600.1|4
1731580750000|2024-11-14 10:39:10|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|1
1731580760000|2024-11-14 10:39:20|40625.4|40605.4|40644.7|40624.7|40644.7|40624.7|40625.4|40605.4|20
1731580770000|2024-11-14 10:39:30|40647.2|40627.2|40649.7|40629.7|40649.7|40629.7|40647.2|40627.2|9
1731580780000|2024-11-14 10:39:40|40650.1|40630.1|40652.2|40632.2|40652.2|40632.2|40650.1|40630.1|0
1731580790000|2024-11-14 10:39:50|40650.1|40630.1|40652.2|40632.2|40652.2|40632.2|40650.1|40630.1|4
1731580800000|2024-11-14 10:40:00|40652.6|40632.6|40652.2|40632.2|40654.7|40634.7|40652.2|40632.2|3
1731580810000|2024-11-14 10:40:10|40649.7|40629.7|40640.1|40620.1|40649.7|40629.7|40640.1|40620.1|0
1731580820000|2024-11-14 10:40:20|40642.2|40622.2|40640.1|40620.1|40642.2|40622.2|40639.7|40619.7|3
1731580830000|2024-11-14 10:40:30|40640.4|40620.4|40637.6|40617.6|40640.4|40620.4|40637.3|40617.3|1
1731580840000|2024-11-14 10:40:40|40639.8|40619.8|40635.1|40615.1|40640.1|40620.1|40635.1|40615.1|1
1731580850000|2024-11-14 10:40:50|40634.8|40614.8|40625.4|40605.4|40634.8|40614.8|40625.4|40605.4|2
1731580860000|2024-11-14 10:41:00|40625.1|40605.1|40620.1|40600.1|40625.1|40605.1|40619.8|40599.8|2
1731580870000|2024-11-14 10:41:10|40619.8|40599.8|40605.1|40585.1|40619.8|40599.8|40605.1|40585.1|1
1731580880000|2024-11-14 10:41:20|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|40604.8|40584.8|0
1731580900000|2024-11-14 10:41:40|40602.6|40582.6|40604.8|40584.8|40604.8|40584.8|40602.3|40582.3|1
1731580910000|2024-11-14 10:41:50|40600.1|40580.1|40604.8|40584.8|40604.8|40584.8|40599.8|40579.8|0
1731580920000|2024-11-14 10:42:00|40605.1|40585.1|40606.9|40586.9|40607.3|40587.3|40604.8|40584.8|0
1731580930000|2024-11-14 10:42:10|40604.8|40584.8|40604.8|40584.8|40605.1|40585.1|40602.6|40582.6|3
1731580940000|2024-11-14 10:42:20|40605.1|40585.1|40609.4|40589.4|40609.8|40589.8|40605.1|40585.1|2
1731580950000|2024-11-14 10:42:30|40609.8|40589.8|40605.1|40585.1|40609.8|40589.8|40605.1|40585.1|4
1731580960000|2024-11-14 10:42:40|40600.4|40580.4|40600.4|40580.4|40600.4|40580.4|40600.4|40580.4|0
1731580970000|2024-11-14 10:42:50|40602.6|40582.6|40607.6|40587.6|40607.6|40587.6|40602.6|40582.6|6
1731580980000|2024-11-14 10:43:00|40615.1|40595.1|40619.8|40599.8|40619.8|40599.8|40614.8|40594.8|2
1731580990000|2024-11-14 10:43:10|40620.1|40600.1|40617.6|40597.6|40620.4|40600.4|40617.3|40597.3|9
1731581000000|2024-11-14 10:43:20|40619.8|40599.8|40620.4|40600.4|40620.4|40600.4|40617.6|40597.6|0
1731581010000|2024-11-14 10:43:30|40620.8|40600.8|40624.8|40604.8|40627.3|40607.3|40620.8|40600.8|0
1731581020000|2024-11-14 10:43:40|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|40625.1|40605.1|0
1731581030000|2024-11-14 10:43:50|40624.8|40604.8|40630.1|40610.1|40630.1|40610.1|40624.8|40604.8|3
1731581040000|2024-11-14 10:44:00|40630.4|40610.4|40630.1|40610.1|40634.8|40614.8|40629.8|40609.8|0
1731581050000|2024-11-14 10:44:10|40630.4|40610.4|40632.3|40612.3|40634.8|40614.8|40630.1|40610.1|2
1731581060000|2024-11-14 10:44:20|40629.8|40609.8|40632.3|40612.3|40634.8|40614.8|40629.8|40609.8|0
1731581070000|2024-11-14 10:44:30|40630.1|40610.1|40629.8|40609.8|40632.3|40612.3|40629.8|40609.8|6
1731581080000|2024-11-14 10:44:40|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|40627.6|40607.6|0
1731581090000|2024-11-14 10:44:50|40627.3|40607.3|40622.6|40602.6|40627.3|40607.3|40622.3|40602.3|4
1731581100000|2024-11-14 10:45:00|40622.3|40602.3|40629.8|40609.8|40629.8|40609.8|40622.3|40602.3|3
1731581110000|2024-11-14 10:45:10|40630.1|40610.1|40634.8|40614.8|40637.3|40617.3|40630.1|40610.1|11
1731581120000|2024-11-14 10:45:20|40634.4|40614.4|40634.8|40614.8|40634.8|40614.8|40634.1|40614.1|0
1731581130000|2024-11-14 10:45:30|40634.4|40614.4|40629.4|40609.4|40634.8|40614.8|40629.4|40609.4|0
1731581140000|2024-11-14 10:45:40|40629.8|40609.8|40629.4|40609.4|40629.8|40609.8|40629.4|40609.4|2
1731581150000|2024-11-14 10:45:50|40629.8|40609.8|40629.1|40609.1|40629.8|40609.8|40629.1|40609.1|0
1731581160000|2024-11-14 10:46:00|40624.8|40604.8|40624.4|40604.4|40624.8|40604.8|40624.1|40604.1|4
1731581170000|2024-11-14 10:46:10|40624.1|40604.1|40619.8|40599.8|40624.1|40604.1|40619.8|40599.8|0
1731581180000|2024-11-14 10:46:20|40615.1|40595.1|40614.8|40594.8|40615.1|40595.1|40614.8|40594.8|4
1731581190000|2024-11-14 10:46:30|40612.6|40592.6|40619.8|40599.8|40619.8|40599.8|40612.6|40592.6|7
1731581200000|2024-11-14 10:46:40|40620.1|40600.1|40622.3|40602.3|40622.3|40602.3|40620.1|40600.1|1
1731581210000|2024-11-14 10:46:50|40624.8|40604.8|40624.8|40604.8|40624.8|40604.8|40624.8|40604.8|8
1731581220000|2024-11-14 10:47:00|40621.9|40601.9|40617.6|40597.6|40622.3|40602.3|40614.8|40594.8|6
1731581230000|2024-11-14 10:47:10|40619.8|40599.8|40622.3|40602.3|40624.8|40604.8|40619.8|40599.8|6
1731581240000|2024-11-14 10:47:20|40624.8|40604.8|40645.1|40625.1|40645.1|40625.1|40624.8|40604.8|49
1731581250000|2024-11-14 10:47:30|40650.1|40630.1|40655.5|40635.5|40655.5|40635.5|40650.1|40630.1|7
1731581260000|2024-11-14 10:47:40|40655.8|40635.8|40660.5|40640.5|40660.5|40640.5|40655.8|40635.8|37
1731581270000|2024-11-14 10:47:50|40668|40648|40671.1|40651.1|40671.1|40651.1|40668|40648|8
1731581280000|2024-11-14 10:48:00|40671.5|40651.5|40663.3|40643.3|40681.1|40661.1|40663.3|40643.3|11
1731581290000|2024-11-14 10:48:10|40665.8|40645.8|40670.8|40650.8|40671.2|40651.2|40665.8|40645.8|1
1731581300000|2024-11-14 10:48:20|40671.2|40651.2|40683|40663|40685.5|40665.5|40671.2|40651.2|10
1731581310000|2024-11-14 10:48:30|40686.2|40666.2|40666.2|40646.2|40686.5|40666.5|40665.8|40645.8|39
1731581320000|2024-11-14 10:48:40|40668.7|40648.7|40670.8|40650.8|40670.8|40650.8|40668.3|40648.3|7
1731581330000|2024-11-14 10:48:50|40675.5|40655.5|40680.5|40660.5|40683.3|40663.3|40675.5|40655.5|4
1731581340000|2024-11-14 10:49:00|40681.2|40661.2|40683.3|40663.3|40683.7|40663.7|40680.5|40660.5|22
1731581350000|2024-11-14 10:49:10|40683|40663|40689.8|40669.8|40690.1|40670.1|40683|40663|5
1731581360000|2024-11-14 10:49:20|40687.6|40667.6|40690.5|40670.5|40690.8|40670.8|40687.6|40667.6|7
1731581370000|2024-11-14 10:49:30|40688|40668|40688|40668|40688|40668|40688|40668|2
1731581380000|2024-11-14 10:49:40|40687.6|40667.6|40687.6|40667.6|40688|40668|40687.6|40667.6|3
1731581390000|2024-11-14 10:49:50|40688|40668|40673.3|40653.3|40688|40668|40673.3|40653.3|18
1731581400000|2024-11-14 10:50:00|40673.7|40653.7|40675.1|40655.1|40679.8|40659.8|40673|40653|7
1731581410000|2024-11-14 10:50:10|40673|40653|40687.3|40667.3|40689.8|40669.8|40673|40653|15
1731581420000|2024-11-14 10:50:20|40690.1|40670.1|40689.8|40669.8|40692.3|40672.3|40687.3|40667.3|9
1731581430000|2024-11-14 10:50:30|40690.1|40670.1|40689.8|40669.8|40692.3|40672.3|40689.8|40669.8|3
1731581440000|2024-11-14 10:50:40|40690.1|40670.1|40687.6|40667.6|40692.6|40672.6|40687.6|40667.6|9
1731581450000|2024-11-14 10:50:50|40687.3|40667.3|40679.8|40659.8|40687.3|40667.3|40670.1|40650.1|18
1731581460000|2024-11-14 10:51:00|40682.3|40662.3|40684.8|40664.8|40684.8|40664.8|40679.8|40659.8|87
1731581470000|2024-11-14 10:51:10|40687.3|40667.3|40689.5|40669.5|40689.5|40669.5|40684.5|40664.5|19
1731581480000|2024-11-14 10:51:20|40689.8|40669.8|40692|40672|40694.1|40674.1|40689.5|40669.5|2
1731581490000|2024-11-14 10:51:30|40694.5|40674.5|40697|40677|40697|40677|40694.1|40674.1|6
1731581500000|2024-11-14 10:51:40|40699.1|40679.1|40709.8|40689.8|40721.6|40701.6|40699.1|40679.1|57
1731581510000|2024-11-14 10:51:50|40709.5|40689.5|40707|40687|40714.1|40694.1|40707|40687|20
1731581520000|2024-11-14 10:52:00|40702.3|40682.3|40687.6|40667.6|40702.3|40682.3|40687.3|40667.3|3
1731581530000|2024-11-14 10:52:10|40689.8|40669.8|40689.5|40669.5|40689.8|40669.8|40687|40667|7
1731581540000|2024-11-14 10:52:20|40689.1|40669.1|40674.1|40654.1|40689.1|40669.1|40674.1|40654.1|2
1731581550000|2024-11-14 10:52:30|40674.5|40654.5|40678.8|40658.8|40679.1|40659.1|40674.1|40654.1|9
1731581560000|2024-11-14 10:52:40|40680.9|40660.9|40690.9|40670.9|40690.9|40670.9|40680.9|40660.9|8
1731581570000|2024-11-14 10:52:50|40695.9|40675.9|40698.4|40678.4|40698.4|40678.4|40695.9|40675.9|1
1731581580000|2024-11-14 10:53:00|40703.4|40683.4|40709.1|40689.1|40709.1|40689.1|40703.4|40683.4|59
1731581590000|2024-11-14 10:53:10|40704.1|40684.1|40691.3|40671.3|40704.1|40684.1|40691.3|40671.3|39
1731581600000|2024-11-14 10:53:20|40693.4|40673.4|40689.1|40669.1|40693.4|40673.4|40689.1|40669.1|1
1731581610000|2024-11-14 10:53:30|40689.5|40669.5|40687|40667|40691.6|40671.6|40687|40667|3
1731581620000|2024-11-14 10:53:40|40686.6|40666.6|40687|40667|40687|40667|40684.5|40664.5|0
1731581630000|2024-11-14 10:53:50|40689.1|40669.1|40691.3|40671.3|40691.6|40671.6|40689.1|40669.1|3
1731581640000|2024-11-14 10:54:00|40689.1|40669.1|40686.6|40666.6|40691.6|40671.6|40684.5|40664.5|3
1731581650000|2024-11-14 10:54:10|40684.5|40664.5|40691.6|40671.6|40691.6|40671.6|40684.1|40664.1|1
1731581660000|2024-11-14 10:54:20|40694.1|40674.1|40691.6|40671.6|40696.6|40676.6|40691.3|40671.3|9
1731581670000|2024-11-14 10:54:30|40694.1|40674.1|40689.1|40669.1|40694.1|40674.1|40689.1|40669.1|10
1731581680000|2024-11-14 10:54:40|40688.8|40668.8|40689.5|40669.5|40689.5|40669.5|40684.1|40664.1|4
1731581690000|2024-11-14 10:54:50|40691.6|40671.6|40689.1|40669.1|40694.1|40674.1|40689.1|40669.1|4
1731581700000|2024-11-14 10:55:00|40686.6|40666.6|40691.6|40671.6|40691.6|40671.6|40686.6|40666.6|5
1731581710000|2024-11-14 10:55:10|40692|40672|40694.5|40674.5|40694.5|40674.5|40691.6|40671.6|6
1731581720000|2024-11-14 10:55:20|40694.8|40674.8|40706.6|40686.6|40709.5|40689.5|40694.5|40674.5|17
1731581730000|2024-11-14 10:55:30|40706.3|40686.3|40704.1|40684.1|40706.3|40686.3|40704.1|40684.1|5
1731581740000|2024-11-14 10:55:40|40699.5|40679.5|40704.1|40684.1|40704.1|40684.1|40699.5|40679.5|3
1731581750000|2024-11-14 10:55:50|40702|40682|40699.5|40679.5|40702|40682|40699.5|40679.5|1
1731581760000|2024-11-14 10:56:00|40699.1|40679.1|40699.1|40679.1|40701.6|40681.6|40699.1|40679.1|1
1731581780000|2024-11-14 10:56:20|40701.6|40681.6|40701.6|40681.6|40701.6|40681.6|40699.1|40679.1|3
1731581790000|2024-11-14 10:56:30|40699.5|40679.5|40691.3|40671.3|40703.8|40683.8|40691.3|40671.3|11
1731581800000|2024-11-14 10:56:40|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|40691.6|40671.6|4
1731581810000|2024-11-14 10:56:50|40694.5|40674.5|40704.1|40684.1|40704.1|40684.1|40694.5|40674.5|7
1731581820000|2024-11-14 10:57:00|40704.5|40684.5|40708.8|40688.8|40711.6|40691.6|40704.5|40684.5|11
1731581830000|2024-11-14 10:57:10|40709.1|40689.1|40709.5|40689.5|40709.5|40689.5|40707|40687|4
1731581840000|2024-11-14 10:57:20|40712|40692|40709.8|40689.8|40712|40692|40709.5|40689.5|3
1731581850000|2024-11-14 10:57:30|40712|40692|40712.3|40692.3|40714.8|40694.8|40712|40692|9
1731581860000|2024-11-14 10:57:40|40707|40687|40704.8|40684.8|40707|40687|40704.8|40684.8|5
1731581870000|2024-11-14 10:57:50|40705.2|40685.2|40709.8|40689.8|40709.8|40689.8|40705.2|40685.2|7
1731581880000|2024-11-14 10:58:00|40712.3|40692.3|40712.3|40692.3|40712.7|40692.7|40709.8|40689.8|17
1731581890000|2024-11-14 10:58:10|40712.7|40692.7|40720.5|40700.5|40723|40703|40712.7|40692.7|27
1731581900000|2024-11-14 10:58:20|40710.5|40690.5|40720.2|40700.2|40720.2|40700.2|40710.5|40690.5|15
1731581910000|2024-11-14 10:58:30|40718|40698|40718|40698|40718|40698|40715.5|40695.5|8
1731581920000|2024-11-14 10:58:40|40718.4|40698.4|40720.5|40700.5|40720.9|40700.9|40718.4|40698.4|12
1731581930000|2024-11-14 10:58:50|40720.9|40700.9|40715.5|40695.5|40720.9|40700.9|40715.5|40695.5|5
1731581940000|2024-11-14 10:59:00|40709.8|40689.8|40693|40673|40709.8|40689.8|40693|40673|4
1731581950000|2024-11-14 10:59:10|40688.4|40668.4|40685.9|40665.9|40688.4|40668.4|40681.2|40661.2|2
1731581960000|2024-11-14 10:59:20|40686.2|40666.2|40690.5|40670.5|40690.5|40670.5|40685.9|40665.9|8
1731581970000|2024-11-14 10:59:30|40685.9|40665.9|40690.5|40670.5|40690.9|40670.9|40685.9|40665.9|3
1731581980000|2024-11-14 10:59:40|40685.9|40665.9|40680.5|40660.5|40685.9|40665.9|40676.2|40656.2|6
1731581990000|2024-11-14 10:59:50|40675.9|40655.9|40675.5|40655.5|40678.4|40658.4|40675.5|40655.5|4
1731582000000|2024-11-14 11:00:00|40675.9|40655.9|40687.7|40667.7|40687.7|40667.7|40673|40653|6
1731582010000|2024-11-14 11:00:10|40688|40668|40695.5|40675.5|40695.5|40675.5|40688|40668|2
1731582020000|2024-11-14 11:00:20|40695.2|40675.2|40685.5|40665.5|40695.5|40675.5|40685.5|40665.5|12
1731582030000|2024-11-14 11:00:30|40680.9|40660.9|40676.2|40656.2|40680.9|40660.9|40676.2|40656.2|3
1731582040000|2024-11-14 11:00:40|40675.9|40655.9|40673.4|40653.4|40675.9|40655.9|40673.4|40653.4|9
1731582050000|2024-11-14 11:00:50|||||||||1
1731582060000|2024-11-14 11:01:00|40675.9|40655.9|40661.9|40641.9|40675.9|40655.9|40661.9|40641.9|15
1731582070000|2024-11-14 11:01:10|40666.6|40646.6|40666.2|40646.2|40666.6|40646.6|40666.2|40646.2|4
1731582080000|2024-11-14 11:01:20|40663.7|40643.7|40663.7|40643.7|40663.7|40643.7|40663.7|40643.7|3
1731582090000|2024-11-14 11:01:30|40659.4|40639.4|40653.7|40633.7|40659.4|40639.4|40653.7|40633.7|3
1731582100000|2024-11-14 11:01:40|40655.9|40635.9|40655.9|40635.9|40658.4|40638.4|40655.9|40635.9|6
1731582110000|2024-11-14 11:01:50|40655.5|40635.5|40651.2|40631.2|40655.5|40635.5|40651.2|40631.2|1
1731582120000|2024-11-14 11:02:00|40650.9|40630.9|40648.4|40628.4|40651.2|40631.2|40646.2|40626.2|11
1731582130000|2024-11-14 11:02:10|40645.9|40625.9|40653|40633|40653|40633|40645.9|40625.9|5
1731582140000|2024-11-14 11:02:20|40653.4|40633.4|40655.5|40635.5|40655.5|40635.5|40653|40633|0
1731582150000|2024-11-14 11:02:30|40655.9|40635.9|40653|40633|40658|40638|40653|40633|5
1731582160000|2024-11-14 11:02:40|40650.5|40630.5|40648|40628|40650.5|40630.5|40648|40628|4
1731582170000|2024-11-14 11:02:50|40650.5|40630.5|40652.7|40632.7|40652.7|40632.7|40650.5|40630.5|3
1731582180000|2024-11-14 11:03:00|40653|40633|40650.5|40630.5|40653|40633|40648|40628|4
1731582190000|2024-11-14 11:03:10|40652.7|40632.7|40631.2|40611.2|40653|40633|40631.2|40611.2|4
1731582200000|2024-11-14 11:03:20|40630.9|40610.9|40635.5|40615.5|40635.5|40615.5|40630.9|40610.9|6
1731582210000|2024-11-14 11:03:30|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|40640.2|40620.2|2
1731582220000|2024-11-14 11:03:40|40638|40618|40635.5|40615.5|40638|40618|40635.5|40615.5|2
1731582230000|2024-11-14 11:03:50|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|7
1731582240000|2024-11-14 11:04:00|40645.2|40625.2|40645.5|40625.5|40647.7|40627.7|40645.2|40625.2|3
1731582250000|2024-11-14 11:04:10|40643.4|40623.4|40628|40608|40650.2|40630.2|40628|40608|4
1731582260000|2024-11-14 11:04:20|40625.9|40605.9|40628|40608|40628|40608|40625.9|40605.9|2
1731582270000|2024-11-14 11:04:30|40625.9|40605.9|40630.2|40610.2|40630.5|40610.5|40625.9|40605.9|1
1731582280000|2024-11-14 11:04:40|40630.5|40610.5|40630.9|40610.9|40630.9|40610.9|40628|40608|3
1731582290000|2024-11-14 11:04:50|40630.5|40610.5|40630.9|40610.9|40633|40613|40630.5|40610.5|6
1731582300000|2024-11-14 11:05:00|||||||||18
1731582310000|2024-11-14 11:05:10|40635.5|40615.5|40643|40623|40645.5|40625.5|40635.5|40615.5|7
1731582320000|2024-11-14 11:05:20|40643.4|40623.4|40655.5|40635.5|40655.5|40635.5|40643.4|40623.4|1
1731582340000|2024-11-14 11:05:40|40655.9|40635.9|40655.6|40635.6|40655.9|40635.9|40655.6|40635.6|3
1731582350000|2024-11-14 11:05:50|40658.1|40638.1|40660.6|40640.6|40660.6|40640.6|40658.1|40638.1|3
1731582360000|2024-11-14 11:06:00|40660.9|40640.9|40668.1|40648.1|40670.9|40650.9|40660.9|40640.9|12
1731582370000|2024-11-14 11:06:10|40665.6|40645.6|40663.1|40643.1|40668.1|40648.1|40663.1|40643.1|4
1731582380000|2024-11-14 11:06:20|40662.7|40642.7|40660.6|40640.6|40665.2|40645.2|40660.6|40640.6|3
1731582390000|2024-11-14 11:06:30|40665.2|40645.2|40675.2|40655.2|40675.2|40655.2|40665.2|40645.2|5
1731582400000|2024-11-14 11:06:40|40679.9|40659.9|40692.4|40672.4|40692.4|40672.4|40679.9|40659.9|20
1731582410000|2024-11-14 11:06:50|40689.9|40669.9|40685.6|40665.6|40692.4|40672.4|40682.4|40662.4|22
1731582420000|2024-11-14 11:07:00|40687.7|40667.7|40690.6|40670.6|40700.2|40680.2|40687.7|40667.7|17
1731582430000|2024-11-14 11:07:10|40695.2|40675.2|40695.2|40675.2|40695.2|40675.2|40694.9|40674.9|10
1731582440000|2024-11-14 11:07:20|40700.2|40680.2|40709.9|40689.9|40709.9|40689.9|40700.2|40680.2|5
1731582450000|2024-11-14 11:07:30|40709.5|40689.5|40702.7|40682.7|40709.5|40689.5|40702.7|40682.7|2
1731582460000|2024-11-14 11:07:40|40704.9|40684.9|40700.2|40680.2|40707.4|40687.4|40700.2|40680.2|8
1731582470000|2024-11-14 11:07:50|40699.9|40679.9|40692.7|40672.7|40699.9|40679.9|40690.6|40670.6|6
1731582480000|2024-11-14 11:08:00|40694.9|40674.9|40679.9|40659.9|40694.9|40674.9|40679.9|40659.9|11
1731582490000|2024-11-14 11:08:10|40680.2|40660.2|40675.6|40655.6|40685.2|40665.2|40675.6|40655.6|4
1731582500000|2024-11-14 11:08:20|40678.1|40658.1|40675.6|40655.6|40680.2|40660.2|40675.6|40655.6|0
1731582510000|2024-11-14 11:08:30|40673.1|40653.1|40670.6|40650.6|40673.1|40653.1|40670.6|40650.6|1
1731582520000|2024-11-14 11:08:40|40668.4|40648.4|40670.2|40650.2|40670.2|40650.2|40665.6|40645.6|6
1731582530000|2024-11-14 11:08:50|40669.9|40649.9|40667.4|40647.4|40669.9|40649.9|40665.2|40645.2|4
1731582540000|2024-11-14 11:09:00|40669.9|40649.9|40672.4|40652.4|40672.7|40652.7|40669.9|40649.9|4
1731582550000|2024-11-14 11:09:10|40672.7|40652.7|40672.4|40652.4|40674.9|40654.9|40672.4|40652.4|7
1731582560000|2024-11-14 11:09:20|40670.2|40650.2|40669.9|40649.9|40670.2|40650.2|40669.9|40649.9|2
1731582570000|2024-11-14 11:09:30|40667.4|40647.4|40675.6|40655.6|40676.2|40656.2|40667.4|40647.4|10
1731582580000|2024-11-14 11:09:40|40675.9|40655.9|40680.6|40660.6|40680.6|40660.6|40675.6|40655.6|1
1731582590000|2024-11-14 11:09:50|40680.2|40660.2|40684.9|40664.9|40684.9|40664.9|40680.2|40660.2|0
1731582600000|2024-11-14 11:10:00|40685.2|40665.2|40690.2|40670.2|40690.2|40670.2|40685.2|40665.2|5
1731582610000|2024-11-14 11:10:10|40689.9|40669.9|40692.4|40672.4|40692.4|40672.4|40689.9|40669.9|0
1731582630000|2024-11-14 11:10:30|40689.9|40669.9|40692.4|40672.4|40692.4|40672.4|40689.9|40669.9|2
1731582650000|2024-11-14 11:10:50|40694.9|40674.9|40694.9|40674.9|40699.9|40679.9|40694.9|40674.9|6
1731582660000|2024-11-14 11:11:00|40694.6|40674.6|40692.4|40672.4|40694.6|40674.6|40692.4|40672.4|1
1731582670000|2024-11-14 11:11:10|40692.1|40672.1|40692.1|40672.1|40692.4|40672.4|40692.1|40672.1|1
1731582680000|2024-11-14 11:11:20|40689.9|40669.9|40687.4|40667.4|40689.9|40669.9|40687.4|40667.4|0
1731582690000|2024-11-14 11:11:30|40684.9|40664.9|40679.9|40659.9|40684.9|40664.9|40679.6|40659.6|2
1731582700000|2024-11-14 11:11:40|40680.2|40660.2|40680.2|40660.2|40684.9|40664.9|40677.7|40657.7|4
1731582710000|2024-11-14 11:11:50|40679.9|40659.9|40677.4|40657.4|40679.9|40659.9|40677.4|40657.4|5
1731582720000|2024-11-14 11:12:00|40675.2|40655.2|40675.2|40655.2|40675.2|40655.2|40670.9|40650.9|0
1731582730000|2024-11-14 11:12:10|40672.7|40652.7|40669.9|40649.9|40672.7|40652.7|40669.9|40649.9|2
1731582740000|2024-11-14 11:12:20|40670.2|40650.2|40670.2|40650.2|40670.2|40650.2|40669.9|40649.9|2
1731582750000|2024-11-14 11:12:30|40669.9|40649.9|40674.9|40654.9|40679.9|40659.9|40669.9|40649.9|6
1731582760000|2024-11-14 11:12:40|40675.2|40655.2|40677.7|40657.7|40677.7|40657.7|40674.9|40654.9|4
1731582770000|2024-11-14 11:12:50|40679.9|40659.9|40674.9|40654.9|40679.9|40659.9|40674.9|40654.9|1
1731582780000|2024-11-14 11:13:00|40670.2|40650.2|40659.9|40639.9|40670.2|40650.2|40654.9|40634.9|10
1731582790000|2024-11-14 11:13:10|40657.4|40637.4|40655.2|40635.2|40657.4|40637.4|40655.2|40635.2|2
1731582800000|2024-11-14 11:13:20|40654.6|40634.6|40649.9|40629.9|40654.6|40634.6|40649.9|40629.9|1
1731582810000|2024-11-14 11:13:30|40649.6|40629.6|40642.4|40622.4|40649.6|40629.6|40639.9|40619.9|6
1731582820000|2024-11-14 11:13:40|40644.9|40624.9|40637.4|40617.4|40644.9|40624.9|40637.4|40617.4|6
1731582830000|2024-11-14 11:13:50|40635.2|40615.2|40619.9|40599.9|40637.4|40617.4|40615.2|40595.2|12
1731582840000|2024-11-14 11:14:00|40617.4|40597.4|40607.7|40587.7|40617.4|40597.4|40607.4|40587.4|14
1731582850000|2024-11-14 11:14:10|40609.9|40589.9|40625.2|40605.2|40625.2|40605.2|40607.4|40587.4|15
1731582860000|2024-11-14 11:14:20|40625.3|40605.3|40642.4|40622.4|40642.4|40622.4|40625.3|40605.3|8
1731582870000|2024-11-14 11:14:30|40642.8|40622.8|40652.1|40632.1|40657.1|40637.1|40642.8|40622.8|9
1731582880000|2024-11-14 11:14:40|40649.9|40629.9|40657.4|40637.4|40657.4|40637.4|40649.9|40629.9|0
1731582890000|2024-11-14 11:14:50|40657.8|40637.8|40655.3|40635.3|40662.4|40642.4|40655.3|40635.3|6
1731582900000|2024-11-14 11:15:00|40653.1|40633.1|40649.9|40629.9|40653.1|40633.1|40647.8|40627.8|3
1731582910000|2024-11-14 11:15:10|40650.3|40630.3|40644.9|40624.9|40652.8|40632.8|40644.9|40624.9|6
1731582920000|2024-11-14 11:15:20|40649.2|40629.2|40649.9|40629.9|40650.3|40630.3|40649.2|40629.2|1
1731582930000|2024-11-14 11:15:30|40650.3|40630.3|40650.3|40630.3|40650.3|40630.3|40649.9|40629.9|6
1731582940000|2024-11-14 11:15:40|40649.9|40629.9|40655.3|40635.3|40655.3|40635.3|40649.9|40629.9|24
1731582950000|2024-11-14 11:15:50|40654.9|40634.9|40650.6|40630.6|40655.3|40635.3|40650.6|40630.6|3
1731582960000|2024-11-14 11:16:00|40650.3|40630.3|40655.3|40635.3|40655.3|40635.3|40645.6|40625.6|24
1731582970000|2024-11-14 11:16:10|40661.7|40641.7|40670.6|40650.6|40675.3|40655.3|40659.6|40639.6|28
1731582980000|2024-11-14 11:16:20|40670.3|40650.3|40669.9|40649.9|40672.8|40652.8|40669.2|40649.2|5
1731582990000|2024-11-14 11:16:30|40667.8|40647.8|40675.9|40655.9|40675.9|40655.9|40667.8|40647.8|4
1731583000000|2024-11-14 11:16:40|40678.1|40658.1|40670.9|40650.9|40683.1|40663.1|40670.9|40650.9|13
1731583010000|2024-11-14 11:16:50|40670.6|40650.6|40666.3|40646.3|40670.6|40650.6|40666.3|40646.3|1
1731583020000|2024-11-14 11:17:00|40665.9|40645.9|40668.4|40648.4|40668.4|40648.4|40665.6|40645.6|9
1731583030000|2024-11-14 11:17:10|40668.8|40648.8|40675.9|40655.9|40676.3|40656.3|40668.8|40648.8|4
1731583040000|2024-11-14 11:17:20|40676.3|40656.3|40675.6|40655.6|40681.3|40661.3|40675.6|40655.6|4
1731583050000|2024-11-14 11:17:30|40670.6|40650.6|40677.8|40657.8|40677.8|40657.8|40670.6|40650.6|5
1731583060000|2024-11-14 11:17:40|40675.6|40655.6|40680.6|40660.6|40680.6|40660.6|40675.6|40655.6|6
1731583070000|2024-11-14 11:17:50|40683.1|40663.1|40683.4|40663.4|40683.4|40663.4|40683.1|40663.1|0
1731583080000|2024-11-14 11:18:00|40683.1|40663.1|40680.6|40660.6|40685.6|40665.6|40680.6|40660.6|2
1731583090000|2024-11-14 11:18:10|40677.8|40657.8|40675.6|40655.6|40677.8|40657.8|40675.6|40655.6|0
1731583100000|2024-11-14 11:18:20|40675.9|40655.9|40678.1|40658.1|40678.1|40658.1|40675.6|40655.6|16
1731583110000|2024-11-14 11:18:30|40676|40656|40674.9|40654.9|40676|40656|40674.9|40654.9|0
1731583120000|2024-11-14 11:18:40|40675.6|40655.6|40675.6|40655.6|40678.1|40658.1|40675.6|40655.6|0
1731583130000|2024-11-14 11:18:50|40678.1|40658.1|40680.6|40660.6|40683.5|40663.5|40678.1|40658.1|10
1731583140000|2024-11-14 11:19:00|40680.3|40660.3|40675.6|40655.6|40680.6|40660.6|40675.6|40655.6|2
1731583150000|2024-11-14 11:19:10|40671|40651|40668.1|40648.1|40671|40651|40665.6|40645.6|0
1731583160000|2024-11-14 11:19:20|40670.6|40650.6|40666|40646|40670.6|40650.6|40665.6|40645.6|2
1731583170000|2024-11-14 11:19:30|40665.6|40645.6|40666|40646|40666|40646|40665.6|40645.6|0
1731583190000|2024-11-14 11:19:50|40666.3|40646.3|40670.3|40650.3|40671|40651|40666.3|40646.3|1
1731583200000|2024-11-14 11:20:00|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|2
1731583210000|2024-11-14 11:20:10|40668.1|40648.1|40660.6|40640.6|40668.1|40648.1|40660.6|40640.6|0
1731583220000|2024-11-14 11:20:20|40663.5|40643.5|40660.6|40640.6|40663.5|40643.5|40656.3|40636.3|3
1731583230000|2024-11-14 11:20:30|40660.3|40640.3|40660.6|40640.6|40660.6|40640.6|40658.1|40638.1|0
1731583240000|2024-11-14 11:20:40|40661|40641|40673.1|40653.1|40673.5|40653.5|40661|40641|2
1731583250000|2024-11-14 11:20:50|40678.1|40658.1|40670.6|40650.6|40680.6|40660.6|40670.6|40650.6|9
1731583260000|2024-11-14 11:21:00|40671|40651|40671|40651|40671|40651|40668.5|40648.5|2
1731583270000|2024-11-14 11:21:10|40676|40656|40675.6|40655.6|40676.3|40656.3|40675.6|40655.6|4
1731583280000|2024-11-14 11:21:20|40675.3|40655.3|40670.6|40650.6|40675.3|40655.3|40668.1|40648.1|7
1731583290000|2024-11-14 11:21:30|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|40670.6|40650.6|1
1731583300000|2024-11-14 11:21:40|40673.5|40653.5|40673.5|40653.5|40673.5|40653.5|40673.5|40653.5|1
1731583310000|2024-11-14 11:21:50|40673.8|40653.8|40673.5|40653.5|40673.8|40653.8|40673.5|40653.5|0
1731583320000|2024-11-14 11:22:00|40673.8|40653.8|40686|40666|40686|40666|40673.5|40653.5|6
1731583330000|2024-11-14 11:22:10|40686.3|40666.3|40693.1|40673.1|40695.6|40675.6|40686.3|40666.3|5
1731583340000|2024-11-14 11:22:20|40688.1|40668.1|40686|40666|40690.3|40670.3|40685.6|40665.6|4
1731583350000|2024-11-14 11:22:30|40685.6|40665.6|40690.6|40670.6|40691|40671|40685.6|40665.6|5
1731583360000|2024-11-14 11:22:40|40690.3|40670.3|40689.9|40669.9|40690.3|40670.3|40689.9|40669.9|0
1731583370000|2024-11-14 11:22:50|40690.3|40670.3|40687.8|40667.8|40690.3|40670.3|40687.8|40667.8|0
1731583380000|2024-11-14 11:23:00|40685.3|40665.3|40685.6|40665.6|40686|40666|40685.3|40665.3|2
1731583390000|2024-11-14 11:23:10|40686|40666|40685.6|40665.6|40686.3|40666.3|40685.6|40665.6|0
1731583400000|2024-11-14 11:23:20|40686|40666|40686|40666|40690.6|40670.6|40686|40666|0
1731583410000|2024-11-14 11:23:30|40685.6|40665.6|40686|40666|40686|40666|40680.6|40660.6|3
1731583420000|2024-11-14 11:23:40|40685.6|40665.6|40680|40660|40686|40666|40679.6|40659.6|8
1731583430000|2024-11-14 11:23:50|40679.6|40659.6|40679.6|40659.6|40679.6|40659.6|40679.6|40659.6|0
1731583440000|2024-11-14 11:24:00|40680|40660|40655.6|40635.6|40680|40660|40655.6|40635.6|9
1731583450000|2024-11-14 11:24:10|40653.1|40633.1|40651|40631|40653.1|40633.1|40651|40631|2
1731583460000|2024-11-14 11:24:20|40653.1|40633.1|40653.1|40633.1|40653.5|40633.5|40653.1|40633.1|3
1731583470000|2024-11-14 11:24:30|40653.5|40633.5|40650.6|40630.6|40653.5|40633.5|40650.6|40630.6|5
1731583480000|2024-11-14 11:24:40|40650.3|40630.3|40655.6|40635.6|40655.6|40635.6|40650.3|40630.3|4
1731583490000|2024-11-14 11:24:50|40656|40636|40660.6|40640.6|40660.6|40640.6|40656|40636|3
1731583500000|2024-11-14 11:25:00|40662.8|40642.8|40655|40635|40662.8|40642.8|40653.1|40633.1|3
1731583510000|2024-11-14 11:25:10|40655.6|40635.6|40656|40636|40656|40636|40655.6|40635.6|2
1731583520000|2024-11-14 11:25:20|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|40655.6|40635.6|1
1731583530000|2024-11-14 11:25:30|40655.3|40635.3|40652.5|40632.5|40655.3|40635.3|40652.5|40632.5|4
1731583540000|2024-11-14 11:25:40|40651|40631|40652.8|40632.8|40655|40635|40651|40631|2
1731583550000|2024-11-14 11:25:50|40650|40630|40655|40635|40655|40635|40650|40630|1
1731583560000|2024-11-14 11:26:00|40655.3|40635.3|40650.3|40630.3|40655.3|40635.3|40650|40630|3
1731583570000|2024-11-14 11:26:10|40650|40630|40635.6|40615.6|40650|40630|40635.6|40615.6|6
1731583580000|2024-11-14 11:26:20|40632.8|40612.8|40630.3|40610.3|40632.8|40612.8|40625.6|40605.6|2
1731583590000|2024-11-14 11:26:30|40630.6|40610.6|40645|40625|40645|40625|40630.6|40610.6|2
1731583600000|2024-11-14 11:26:40|40645.3|40625.3|40642.1|40622.1|40645.3|40625.3|40642.1|40622.1|2
1731583610000|2024-11-14 11:26:50|40639.6|40619.6|40640|40620|40642.1|40622.1|40639.6|40619.6|2
1731583620000|2024-11-14 11:27:00|40640.3|40620.3|40645|40625|40645|40625|40640.3|40620.3|0
1731583630000|2024-11-14 11:27:10|40644.6|40624.6|40635|40615|40644.6|40624.6|40635|40615|1
1731583640000|2024-11-14 11:27:20|40632.8|40612.8|40635|40615|40635|40615|40632.8|40612.8|5
1731583650000|2024-11-14 11:27:30|40637.5|40617.5|40640.3|40620.3|40640.3|40620.3|40635|40615|3
1731583660000|2024-11-14 11:27:40|40640|40620|40645.3|40625.3|40650|40630|40640|40620|2
1731583670000|2024-11-14 11:27:50|40645|40625|40645.3|40625.3|40647.5|40627.5|40645|40625|0
1731583680000|2024-11-14 11:28:00|40645|40625|40645.3|40625.3|40650|40630|40645|40625|2
1731583690000|2024-11-14 11:28:10|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|40643.2|40623.2|0
1731583700000|2024-11-14 11:28:20|40642.8|40622.8|40642.8|40622.8|40643.2|40623.2|40642.8|40622.8|0
1731583720000|2024-11-14 11:28:40|40640.7|40620.7|40630.3|40610.3|40640.7|40620.7|40630.3|40610.3|4
1731583730000|2024-11-14 11:28:50|40630.7|40610.7|40631|40611|40631|40611|40627.8|40607.8|4
1731583740000|2024-11-14 11:29:00|40633.5|40613.5|40632.8|40612.8|40635.3|40615.3|40632.8|40612.8|0
1731583750000|2024-11-14 11:29:10|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|40630.7|40610.7|0
1731583760000|2024-11-14 11:29:20|40630.3|40610.3|40630.7|40610.7|40630.7|40610.7|40630.3|40610.3|4
1731583770000|2024-11-14 11:29:30|40633.2|40613.2|40635.7|40615.7|40635.7|40615.7|40633.2|40613.2|0
1731583780000|2024-11-14 11:29:40|40635.3|40615.3|40635.7|40615.7|40635.7|40615.7|40633.2|40613.2|1
1731583790000|2024-11-14 11:29:50|40640.3|40620.3|40641|40621|40641|40621|40640.3|40620.3|2
1731583800000|2024-11-14 11:30:00|40645.7|40625.7|40640|40620|40645.7|40625.7|40638.2|40618.2|0
1731583810000|2024-11-14 11:30:10|40637.8|40617.8|40632.8|40612.8|40640|40620|40632.8|40612.8|0
1731583820000|2024-11-14 11:30:20|40627.8|40607.8|40630.3|40610.3|40630.3|40610.3|40627.8|40607.8|2
1731583830000|2024-11-14 11:30:30|40632.5|40612.5|40637.8|40617.8|40637.8|40617.8|40632.5|40612.5|2
1731583840000|2024-11-14 11:30:40|40637.5|40617.5|40640.3|40620.3|40640.3|40620.3|40635.3|40615.3|0
1731583850000|2024-11-14 11:30:50|40640|40620|40640.3|40620.3|40640.3|40620.3|40637.5|40617.5|4
1731583860000|2024-11-14 11:31:00|40637.8|40617.8|40640.3|40620.3|40640.3|40620.3|40635.7|40615.7|13
1731583880000|2024-11-14 11:31:20|40642.5|40622.5|40647.5|40627.5|40647.5|40627.5|40640|40620|10
1731583890000|2024-11-14 11:31:30|40650|40630|40645|40625|40650|40630|40645|40625|0
1731583900000|2024-11-14 11:31:40|40647.8|40627.8|40645.3|40625.3|40647.8|40627.8|40645|40625|4
1731583910000|2024-11-14 11:31:50|40645.7|40625.7|40645|40625|40647.8|40627.8|40644.7|40624.7|1
1731583920000|2024-11-14 11:32:00|40642.8|40622.8|40645.7|40625.7|40645.7|40625.7|40642.8|40622.8|0
1731583930000|2024-11-14 11:32:10|40645.3|40625.3|40645.3|40625.3|40645.3|40625.3|40645.3|40625.3|5
1731583940000|2024-11-14 11:32:20|40645|40625|40647.8|40627.8|40647.8|40627.8|40645|40625|5
1731583950000|2024-11-14 11:32:30|40650|40630|40652.8|40632.8|40653.2|40633.2|40647.5|40627.5|7
1731583960000|2024-11-14 11:32:40|40655|40635|40655|40635|40655.3|40635.3|40655|40635|5
1731583970000|2024-11-14 11:32:50|40652.8|40632.8|40642.8|40622.8|40652.8|40632.8|40642.8|40622.8|2
1731583980000|2024-11-14 11:33:00|40640.7|40620.7|40645|40625|40645.7|40625.7|40640.7|40620.7|4
1731583990000|2024-11-14 11:33:10|40645.3|40625.3|40640.7|40620.7|40645.7|40625.7|40640.7|40620.7|1
1731584000000|2024-11-14 11:33:20|40645.3|40625.3|40640.7|40620.7|40645.3|40625.3|40640.7|40620.7|1
1731584010000|2024-11-14 11:33:30|40640.3|40620.3|40635.3|40615.3|40640.3|40620.3|40635.3|40615.3|1
1731584020000|2024-11-14 11:33:40|40633.2|40613.2|40630.3|40610.3|40633.2|40613.2|40630.3|40610.3|5
1731584030000|2024-11-14 11:33:50|40628.2|40608.2|40627.8|40607.8|40630|40610|40626|40606|0
1731584040000|2024-11-14 11:34:00|40625.7|40605.7|40635|40615|40635|40615|40625.7|40605.7|2
1731584050000|2024-11-14 11:34:10|40637.5|40617.5|40635.3|40615.3|40637.5|40617.5|40635.3|40615.3|0
1731584060000|2024-11-14 11:34:20|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|40633.2|40613.2|2
1731584070000|2024-11-14 11:34:30|40635.7|40615.7|40635.7|40615.7|40635.7|40615.7|40630.7|40610.7|3
1731584080000|2024-11-14 11:34:40|40636|40616|40641|40621|40641|40621|40636|40616|0
1731584090000|2024-11-14 11:34:50|40640.7|40620.7|40641|40621|40641|40621|40640.7|40620.7|0
1731584100000|2024-11-14 11:35:00|40643.2|40623.2|40645.3|40625.3|40645.7|40625.7|40643.2|40623.2|4
1731584110000|2024-11-14 11:35:10|40642.8|40622.8|40645.7|40625.7|40645.7|40625.7|40640.7|40620.7|0
1731584130000|2024-11-14 11:35:30|40645.3|40625.3|40645.4|40625.4|40647.8|40627.8|40645|40625|2
1731584140000|2024-11-14 11:35:40|40645.7|40625.7|40650.4|40630.4|40652.5|40632.5|40645.7|40625.7|3
1731584150000|2024-11-14 11:35:50|40650|40630|40650.4|40630.4|40650.4|40630.4|40645.7|40625.7|2
1731584160000|2024-11-14 11:36:00|40655.7|40635.7|40655.4|40635.4|40655.7|40635.7|40655.4|40635.4|3
1731584170000|2024-11-14 11:36:10|40655.7|40635.7|40660.7|40640.7|40661|40641|40655.7|40635.7|3
1731584180000|2024-11-14 11:36:20|40660|40640|40655.4|40635.4|40660|40640|40655.4|40635.4|4
1731584190000|2024-11-14 11:36:30|40660|40640|40650.4|40630.4|40660|40640|40650|40630|9
1731584200000|2024-11-14 11:36:40|40650|40630|40654.7|40634.7|40654.7|40634.7|40647.5|40627.5|3
1731584210000|2024-11-14 11:36:50|40652.5|40632.5|40655|40635|40657.2|40637.2|40650.4|40630.4|1
1731584220000|2024-11-14 11:37:00|40655.4|40635.4|40660.4|40640.4|40660.4|40640.4|40655|40635|0
1731584230000|2024-11-14 11:37:10|40660.7|40640.7|40665|40645|40665|40645|40660.4|40640.4|1
1731584240000|2024-11-14 11:37:20|40665.4|40645.4|40675.4|40655.4|40675.4|40655.4|40665.4|40645.4|1
1731584250000|2024-11-14 11:37:30|40675.7|40655.7|40690|40670|40690|40670|40675.7|40655.7|28
1731584260000|2024-11-14 11:37:40|40687.9|40667.9|40680.4|40660.4|40690|40670|40680.4|40660.4|5
1731584270000|2024-11-14 11:37:50|40680|40660|40675.7|40655.7|40680.4|40660.4|40675.7|40655.7|3
1731584290000|2024-11-14 11:38:10|40676|40656|40705.4|40685.4|40705.4|40685.4|40675.7|40655.7|43
1731584300000|2024-11-14 11:38:20|40705.7|40685.7|40710.7|40690.7|40720.4|40700.4|40705.7|40685.7|24
1731584310000|2024-11-14 11:38:30|40711|40691|40711.4|40691.4|40720.4|40700.4|40711|40691|45
1731584320000|2024-11-14 11:38:40|40711|40691|40708.5|40688.5|40721|40701|40703.5|40683.5|54
1731584330000|2024-11-14 11:38:50|40706.4|40686.4|40716.4|40696.4|40716.4|40696.4|40706|40686|25
1731584340000|2024-11-14 11:39:00|40716|40696|40716.4|40696.4|40721|40701|40716|40696|8
1731584350000|2024-11-14 11:39:10|40716|40696|40713.9|40693.9|40716|40696|40713.9|40693.9|9
1731584360000|2024-11-14 11:39:20|40716|40696|40716|40696|40716|40696|40716|40696|0
1731584370000|2024-11-14 11:39:30|40713.9|40693.9|40716|40696|40716|40696|40713.9|40693.9|28
1731584380000|2024-11-14 11:39:40|40716.7|40696.7|40721|40701|40721|40701|40716.7|40696.7|35
1731584390000|2024-11-14 11:39:50|40720.7|40700.7|40716.4|40696.4|40721.4|40701.4|40716.4|40696.4|1
1731584400000|2024-11-14 11:40:00|40701.1|40681.1|40696.4|40676.4|40701.1|40681.1|40691.4|40671.4|14
1731584410000|2024-11-14 11:40:10|40696.7|40676.7|40700.7|40680.7|40701.1|40681.1|40696.1|40676.1|4
1731584420000|2024-11-14 11:40:20|40698.6|40678.6|40684.7|40664.7|40698.6|40678.6|40684.7|40664.7|8
1731584430000|2024-11-14 11:40:30|40685|40665|40677.9|40657.9|40685|40665|40677.9|40657.9|3
1731584440000|2024-11-14 11:40:40|40675.4|40655.4|40670.7|40650.7|40675.4|40655.4|40670.4|40650.4|5
1731584450000|2024-11-14 11:40:50|40671.1|40651.1|40680.7|40660.7|40680.7|40660.7|40671.1|40651.1|2
1731584460000|2024-11-14 11:41:00|40683.2|40663.2|40685.7|40665.7|40685.7|40665.7|40680.7|40660.7|1
1731584470000|2024-11-14 11:41:10|40686.1|40666.1|40683.6|40663.6|40691.1|40671.1|40683.6|40663.6|7
1731584480000|2024-11-14 11:41:20|40683.2|40663.2|40676.4|40656.4|40683.2|40663.2|40676.4|40656.4|3
1731584490000|2024-11-14 11:41:30|40681.1|40661.1|40681.4|40661.4|40681.4|40661.4|40678.6|40658.6|3
1731584500000|2024-11-14 11:41:40|40683.6|40663.6|40678.6|40658.6|40686.4|40666.4|40678.6|40658.6|2
1731584510000|2024-11-14 11:41:50|40681.4|40661.4|40686.4|40666.4|40686.4|40666.4|40680.7|40660.7|2
1731584520000|2024-11-14 11:42:00|40688.6|40668.6|40685.7|40665.7|40693.6|40673.6|40685.7|40665.7|4
1731584530000|2024-11-14 11:42:10|40686.1|40666.1|40693.6|40673.6|40693.9|40673.9|40686.1|40666.1|6
1731584540000|2024-11-14 11:42:20|40693.2|40673.2|40685.7|40665.7|40693.2|40673.2|40685.7|40665.7|2
1731584550000|2024-11-14 11:42:30|40683.6|40663.6|40683.2|40663.2|40685.7|40665.7|40683.2|40663.2|13
1731584560000|2024-11-14 11:42:40|40681.1|40661.1|40675.7|40655.7|40681.1|40661.1|40675.7|40655.7|6
1731584570000|2024-11-14 11:42:50|40675.4|40655.4|40670.7|40650.7|40675.7|40655.7|40670.7|40650.7|1
1731584580000|2024-11-14 11:43:00|40668.6|40648.6|40671.1|40651.1|40671.1|40651.1|40666.1|40646.1|1
1731584590000|2024-11-14 11:43:10|40671.4|40651.4|40668.6|40648.6|40671.7|40651.7|40666.4|40646.4|6
1731584600000|2024-11-14 11:43:20|40666.1|40646.1|40661.4|40641.4|40666.1|40646.1|40651.7|40631.7|7
1731584610000|2024-11-14 11:43:30|40663.6|40643.6|40671.4|40651.4|40671.4|40651.4|40663.6|40643.6|3
1731584620000|2024-11-14 11:43:40|40673.6|40653.6|40681.1|40661.1|40681.4|40661.4|40673.6|40653.6|8
1731584630000|2024-11-14 11:43:50|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|40676.4|40656.4|7
1731584640000|2024-11-14 11:44:00|40678.9|40658.9|40678.6|40658.6|40679.2|40659.2|40676.4|40656.4|2
1731584650000|2024-11-14 11:44:10|40680.7|40660.7|40681.1|40661.1|40681.1|40661.1|40676.4|40656.4|1
1731584660000|2024-11-14 11:44:20|40681.4|40661.4|40686.4|40666.4|40686.4|40666.4|40681.4|40661.4|2
1731584670000|2024-11-14 11:44:30|40685.7|40665.7|40681.1|40661.1|40686.1|40666.1|40681.1|40661.1|5
1731584680000|2024-11-14 11:44:40|40685.7|40665.7|40686.8|40666.8|40686.8|40666.8|40681.4|40661.4|15
1731584690000|2024-11-14 11:44:50|40686.4|40666.4|40700.7|40680.7|40701.1|40681.1|40686.4|40666.4|10
1731584700000|2024-11-14 11:45:00|40701.4|40681.4|40701.1|40681.1|40701.4|40681.4|40698.6|40678.6|12
1731584710000|2024-11-14 11:45:10|40698.6|40678.6|40700.7|40680.7|40701.1|40681.1|40696.1|40676.1|5
1731584720000|2024-11-14 11:45:20|40698.6|40678.6|40700.7|40680.7|40701.4|40681.4|40696.4|40676.4|1
1731584730000|2024-11-14 11:45:30|40698.6|40678.6|40703.6|40683.6|40706.1|40686.1|40698.6|40678.6|6
1731584740000|2024-11-14 11:45:40|40705.7|40685.7|40701.4|40681.4|40705.7|40685.7|40701.1|40681.1|1
1731584750000|2024-11-14 11:45:50|40705.7|40685.7|40698.2|40678.2|40705.7|40685.7|40698.2|40678.2|12
1731584760000|2024-11-14 11:46:00|40697.9|40677.9|40690.7|40670.7|40697.9|40677.9|40690.7|40670.7|12
1731584770000|2024-11-14 11:46:10|40688.2|40668.2|40690.7|40670.7|40690.7|40670.7|40686.1|40666.1|4
1731584780000|2024-11-14 11:46:20|40688.6|40668.6|40685.7|40665.7|40691.1|40671.1|40685.7|40665.7|2
1731584790000|2024-11-14 11:46:30|40683.6|40663.6|40683.6|40663.6|40683.6|40663.6|40679.3|40659.3|5
1731584800000|2024-11-14 11:46:40|40681.4|40661.4|40683.6|40663.6|40686.1|40666.1|40681.4|40661.4|1
1731584810000|2024-11-14 11:46:50|40683.9|40663.9|40686.4|40666.4|40686.4|40666.4|40681.4|40661.4|7
1731584820000|2024-11-14 11:47:00|40688.6|40668.6|40690.7|40670.7|40690.7|40670.7|40688.6|40668.6|0
1731584830000|2024-11-14 11:47:10|40693.2|40673.2|40706.1|40686.1|40706.1|40686.1|40691.1|40671.1|12
1731584840000|2024-11-14 11:47:20|40713.2|40693.2|40718.2|40698.2|40725.7|40705.7|40713.2|40693.2|14
1731584850000|2024-11-14 11:47:30|40716.1|40696.1|40715.1|40695.1|40716.1|40696.1|40715.1|40695.1|1
1731584860000|2024-11-14 11:47:40|40712.9|40692.9|40717.6|40697.6|40718.2|40698.2|40712.9|40692.9|10
1731584870000|2024-11-14 11:47:50|40712.9|40692.9|40727.6|40707.6|40727.6|40707.6|40712.9|40692.9|10
1731584880000|2024-11-14 11:48:00|40727.2|40707.2|40740.4|40720.4|40740.4|40720.4|40725.1|40705.1|10
1731584890000|2024-11-14 11:48:10|40740.7|40720.7|40743.2|40723.2|40745.1|40725.1|40740.7|40720.7|24
1731584900000|2024-11-14 11:48:20|40740.7|40720.7|40778.9|40758.9|40781.8|40761.8|40740.7|40720.7|68
1731584910000|2024-11-14 11:48:30|40776.1|40756.1|40776.4|40756.4|40781.8|40761.8|40766.8|40746.8|60
1731584920000|2024-11-14 11:48:40|40774.3|40754.3|40771.8|40751.8|40776.4|40756.4|40771.8|40751.8|7
1731584930000|2024-11-14 11:48:50|40769.6|40749.6|40759.3|40739.3|40769.6|40749.6|40759.3|40739.3|7
1731584940000|2024-11-14 11:49:00|40758.9|40738.9|40747.1|40727.1|40761.4|40741.4|40747.1|40727.1|27
1731584950000|2024-11-14 11:49:10|40746.8|40726.8|40742.1|40722.1|40746.8|40726.8|40741.8|40721.8|6
1731584960000|2024-11-14 11:49:20|40741.8|40721.8|40751.8|40731.8|40751.8|40731.8|40741.8|40721.8|1
1731584970000|2024-11-14 11:49:30|40752.1|40732.1|40757.1|40737.1|40757.1|40737.1|40752.1|40732.1|8
1731584980000|2024-11-14 11:49:40|40756.4|40736.4|40751.4|40731.4|40757.1|40737.1|40751.4|40731.4|2
1731584990000|2024-11-14 11:49:50|40747.1|40727.1|40742.1|40722.1|40747.1|40727.1|40742.1|40722.1|0
1731585000000|2024-11-14 11:50:00|40746.4|40726.4|40741.8|40721.8|40747.1|40727.1|40739.3|40719.3|8
1731585010000|2024-11-14 11:50:10|40741.4|40721.4|40736.8|40716.8|40741.4|40721.4|40736.8|40716.8|4
1731585020000|2024-11-14 11:50:20|40737.1|40717.1|40744.6|40724.6|40744.6|40724.6|40737.1|40717.1|7
1731585030000|2024-11-14 11:50:30|40746.8|40726.8|40761.4|40741.4|40761.8|40741.8|40746.8|40726.8|11
1731585040000|2024-11-14 11:50:40|40759.3|40739.3|40767.8|40747.8|40767.8|40747.8|40756.4|40736.4|8
1731585050000|2024-11-14 11:50:50|40767.5|40747.5|40776.8|40756.8|40777.1|40757.1|40767.5|40747.5|16
1731585060000|2024-11-14 11:51:00|40776.4|40756.4|40769.3|40749.3|40776.4|40756.4|40767.1|40747.1|18
1731585070000|2024-11-14 11:51:10|40771.8|40751.8|40772.1|40752.1|40776.8|40756.8|40771.8|40751.8|3
1731585080000|2024-11-14 11:51:20|40776.4|40756.4|40771.8|40751.8|40776.8|40756.8|40771.8|40751.8|3
1731585090000|2024-11-14 11:51:30|40772.1|40752.1|40777.1|40757.1|40777.1|40757.1|40770|40750|23
1731585100000|2024-11-14 11:51:40|40777.5|40757.5|40777.1|40757.1|40779.3|40759.3|40776.4|40756.4|7
1731585110000|2024-11-14 11:51:50|40776.8|40756.8|40771.4|40751.4|40779.3|40759.3|40769.3|40749.3|8
1731585120000|2024-11-14 11:52:00|40771.8|40751.8|40771.4|40751.4|40776.4|40756.4|40771.4|40751.4|4
1731585130000|2024-11-14 11:52:10|40769.3|40749.3|40768.9|40748.9|40771.4|40751.4|40768.9|40748.9|1
1731585140000|2024-11-14 11:52:20|40766.8|40746.8|40766.8|40746.8|40766.8|40746.8|40762.1|40742.1|7
1731585150000|2024-11-14 11:52:30|40769.3|40749.3|40773.9|40753.9|40774.3|40754.3|40769.3|40749.3|8
1731585160000|2024-11-14 11:52:40|40774.3|40754.3|40776.4|40756.4|40776.4|40756.4|40773.6|40753.6|2
1731585170000|2024-11-14 11:52:50|40773.9|40753.9|40774|40754|40776.5|40756.5|40773.9|40753.9|5
1731585180000|2024-11-14 11:53:00|40771.5|40751.5|40781.5|40761.5|40781.5|40761.5|40771.5|40751.5|43
1731585190000|2024-11-14 11:53:10|40783.6|40763.6|40789|40769|40789|40769|40779|40759|43
1731585200000|2024-11-14 11:53:20|40796.5|40776.5|40791.1|40771.1|40796.8|40776.8|40791.1|40771.1|13
1731585210000|2024-11-14 11:53:30|40789|40769|40784|40764|40789|40769|40784|40764|3
1731585220000|2024-11-14 11:53:40|40783.6|40763.6|40791.5|40771.5|40791.5|40771.5|40783.6|40763.6|0
1731585230000|2024-11-14 11:53:50|40789|40769|40786.5|40766.5|40789|40769|40786.5|40766.5|0
1731585240000|2024-11-14 11:54:00|40786.8|40766.8|40789|40769|40789|40769|40786.1|40766.1|3
1731585250000|2024-11-14 11:54:10|40789.3|40769.3|40789|40769|40789.3|40769.3|40789|40769|2
1731585260000|2024-11-14 11:54:20|40786.5|40766.5|40779.3|40759.3|40786.5|40766.5|40779.3|40759.3|0
1731585270000|2024-11-14 11:54:30|40779.6|40759.6|40777.1|40757.1|40779.6|40759.6|40777.1|40757.1|1
1731585280000|2024-11-14 11:54:40|40776.8|40756.8|40779.3|40759.3|40779.6|40759.6|40776.8|40756.8|3
1731585290000|2024-11-14 11:54:50|40779|40759|40781.5|40761.5|40786.1|40766.1|40776.5|40756.5|1
1731585300000|2024-11-14 11:55:00|40786.1|40766.1|40781.5|40761.5|40786.8|40766.8|40781.5|40761.5|1
1731585310000|2024-11-14 11:55:10|40784|40764|40784.3|40764.3|40784.3|40764.3|40781.5|40761.5|3
1731585320000|2024-11-14 11:55:20|40784|40764|40786.5|40766.5|40786.5|40766.5|40781.5|40761.5|5
1731585330000|2024-11-14 11:55:30|40789|40769|40786.5|40766.5|40791.1|40771.1|40786.5|40766.5|3
1731585340000|2024-11-14 11:55:40|40786.1|40766.1|40784|40764|40786.1|40766.1|40784|40764|1
1731585350000|2024-11-14 11:55:50|40786.1|40766.1|40786.5|40766.5|40786.5|40766.5|40786.1|40766.1|2
1731585360000|2024-11-14 11:56:00|40786.1|40766.1|40789|40769|40789|40769|40784|40764|1
1731585370000|2024-11-14 11:56:10|40791.5|40771.5|40794|40774|40794|40774|40791.5|40771.5|3
1731585380000|2024-11-14 11:56:20|40793.6|40773.6|40799.3|40779.3|40799.3|40779.3|40791.5|40771.5|3
1731585390000|2024-11-14 11:56:30|40797.1|40777.1|40789|40769|40797.1|40777.1|40788.6|40768.6|7
1731585400000|2024-11-14 11:56:40|40786.5|40766.5|40786.5|40766.5|40789.3|40769.3|40786.5|40766.5|1
1731585410000|2024-11-14 11:56:50|40786.8|40766.8|40786.8|40766.8|40789.3|40769.3|40786.5|40766.5|10
1731585420000|2024-11-14 11:57:00|40778.3|40758.3|40771.1|40751.1|40778.3|40758.3|40771.1|40751.1|10
1731585430000|2024-11-14 11:57:10|40770.8|40750.8|40770.8|40750.8|40770.8|40750.8|40770.8|40750.8|11
1731585440000|2024-11-14 11:57:20|40771.1|40751.1|40770.8|40750.8|40773.6|40753.6|40770.8|40750.8|7
1731585450000|2024-11-14 11:57:30|40773.3|40753.3|40775.8|40755.8|40775.8|40755.8|40773.3|40753.3|7
1731585460000|2024-11-14 11:57:40|40773.3|40753.3|40776.5|40756.5|40776.5|40756.5|40773.3|40753.3|14
1731585470000|2024-11-14 11:57:50|40784|40764|40793.3|40773.3|40793.3|40773.3|40784|40764|10
1731585480000|2024-11-14 11:58:00|40793.6|40773.6|40795.5|40775.5|40795.8|40775.8|40793.3|40773.3|4
1731585490000|2024-11-14 11:58:10|40793.3|40773.3|40793|40773|40793.3|40773.3|40793|40773|2
1731585500000|2024-11-14 11:58:20|40793.3|40773.3|40795.8|40775.8|40795.8|40775.8|40793.3|40773.3|1
1731585510000|2024-11-14 11:58:30|40798|40778|40798.3|40778.3|40798.3|40778.3|40798|40778|1
1731585520000|2024-11-14 11:58:40|40799|40779|40803.6|40783.6|40805.8|40785.8|40799|40779|12
1731585530000|2024-11-14 11:58:50|40806.1|40786.1|40811.5|40791.5|40811.5|40791.5|40806.1|40786.1|13
1731585540000|2024-11-14 11:59:00|40811.8|40791.8|40816.1|40796.1|40818.6|40798.6|40811.5|40791.5|17
1731585550000|2024-11-14 11:59:10|40815.8|40795.8|40820.8|40800.8|40820.8|40800.8|40815.8|40795.8|12
1731585560000|2024-11-14 11:59:20|40823|40803|40828.3|40808.3|40828.3|40808.3|40823|40803|14
1731585570000|2024-11-14 11:59:30|40823.6|40803.6|40828.3|40808.3|40828.3|40808.3|40823.6|40803.6|10
1731585580000|2024-11-14 11:59:40|40825.8|40805.8|40818.3|40798.3|40825.8|40805.8|40818.3|40798.3|8
1731585590000|2024-11-14 11:59:50|40816.1|40796.1|40811.1|40791.1|40816.1|40796.1|40810.8|40790.8|5
1731585600000|2024-11-14 12:00:00|40813.3|40793.3|40846.5|40826.5|40856.5|40836.5|40813.3|40793.3|81
1731585610000|2024-11-14 12:00:10|40844.3|40824.3|40841.1|40821.1|40846.8|40826.8|40841.1|40821.1|26
1731585620000|2024-11-14 12:00:20|40839|40819|40840.8|40820.8|40840.8|40820.8|40833.3|40813.3|6
1731585630000|2024-11-14 12:00:30|40841.1|40821.1|40851.1|40831.1|40851.1|40831.1|40841.1|40821.1|15
1731585640000|2024-11-14 12:00:40|40850.8|40830.8|40841.1|40821.1|40850.8|40830.8|40841.1|40821.1|2
1731585650000|2024-11-14 12:00:50|40839|40819|40836.8|40816.8|40841.1|40821.1|40836.5|40816.5|38
1731585660000|2024-11-14 12:01:00|40836.1|40816.1|40838.3|40818.3|40838.3|40818.3|40833.6|40813.6|15
1731585670000|2024-11-14 12:01:10|40840.8|40820.8|40838|40818|40841.5|40821.5|40835.8|40815.8|7
1731585680000|2024-11-14 12:01:20|40835.5|40815.5|40835.5|40815.5|40835.8|40815.8|40835.5|40815.5|1
1731585690000|2024-11-14 12:01:30|40835.8|40815.8|40838.7|40818.7|40840.8|40820.8|40835.8|40815.8|33
1731585700000|2024-11-14 12:01:40|40839|40819|40838.7|40818.7|40839|40819|40838.7|40818.7|3
1731585710000|2024-11-14 12:01:50|40838.3|40818.3|40838.7|40818.7|40838.7|40818.7|40838.3|40818.3|5
1731585720000|2024-11-14 12:02:00|40838.3|40818.3|40849|40829|40849|40829|40838.3|40818.3|12
1731585730000|2024-11-14 12:02:10|40854|40834|40861.8|40841.8|40861.8|40841.8|40854|40834|8
1731585740000|2024-11-14 12:02:20|40851.8|40831.8|40849.3|40829.3|40851.8|40831.8|40849|40829|11
1731585750000|2024-11-14 12:02:30|40849|40829|40856.5|40836.5|40856.5|40836.5|40849|40829|6
1731585760000|2024-11-14 12:02:40|40861.5|40841.5|40861.8|40841.8|40866.5|40846.5|40861.5|40841.5|43
1731585770000|2024-11-14 12:02:50|40862.2|40842.2|40862.2|40842.2|40866.5|40846.5|40857.2|40837.2|6
1731585780000|2024-11-14 12:03:00|40861.8|40841.8|40827.2|40807.2|40864|40844|40822.2|40802.2|31
1731585790000|2024-11-14 12:03:10|40827.9|40807.9|40831.5|40811.5|40834.7|40814.7|40827.9|40807.9|13
1731585800000|2024-11-14 12:03:20|40826.8|40806.8|40826.8|40806.8|40826.8|40806.8|40821.5|40801.5|12
1731585810000|2024-11-14 12:03:30|40827.2|40807.2|40824.3|40804.3|40827.2|40807.2|40824.3|40804.3|10
1731585820000|2024-11-14 12:03:40|40821.5|40801.5|40822.2|40802.2|40822.2|40802.2|40819.3|40799.3|4
1731585830000|2024-11-14 12:03:50|40824.3|40804.3|40826.5|40806.5|40826.5|40806.5|40824.3|40804.3|0
1731585840000|2024-11-14 12:04:00|40827.2|40807.2|40831.8|40811.8|40831.8|40811.8|40824.3|40804.3|16
1731585850000|2024-11-14 12:04:10|40831.5|40811.5|40836.5|40816.5|40836.5|40816.5|40831.5|40811.5|5
1731585860000|2024-11-14 12:04:20|40831.8|40811.8|40829.3|40809.3|40831.8|40811.8|40828.7|40808.7|0
1731585870000|2024-11-14 12:04:30|40831.5|40811.5|40831.5|40811.5|40831.8|40811.8|40831.5|40811.5|0
1731585880000|2024-11-14 12:04:40|40831.2|40811.2|40826.5|40806.5|40831.2|40811.2|40826.5|40806.5|1
1731585890000|2024-11-14 12:04:50|40829|40809|40829.3|40809.3|40829.3|40809.3|40829|40809|1
1731585900000|2024-11-14 12:05:00|40829|40809|40831.8|40811.8|40831.8|40811.8|40826.8|40806.8|1
1731585910000|2024-11-14 12:05:10|40834|40814|40836.8|40816.8|40836.8|40816.8|40834|40814|6
1731585920000|2024-11-14 12:05:20|40839|40819|40836.8|40816.8|40841.5|40821.5|40836.5|40816.5|16
1731585930000|2024-11-14 12:05:30|40841.5|40821.5|40841.8|40821.8|40841.8|40821.8|40841.5|40821.5|1
1731585940000|2024-11-14 12:05:40|40844.3|40824.3|40846.5|40826.5|40846.5|40826.5|40841.5|40821.5|1
1731585950000|2024-11-14 12:05:50|40846.8|40826.8|40849.7|40829.7|40851.5|40831.5|40846.8|40826.8|4
1731585960000|2024-11-14 12:06:00|40850|40830|40856.5|40836.5|40861.5|40841.5|40850|40830|12
1731585970000|2024-11-14 12:06:10|40859|40839|40854.4|40834.4|40861.2|40841.2|40854.4|40834.4|3
1731585980000|2024-11-14 12:06:20|40851.5|40831.5|40844|40824|40851.9|40831.9|40844|40824|6
1731585990000|2024-11-14 12:06:30|40839.4|40819.4|40836.5|40816.5|40839.4|40819.4|40836.5|40816.5|2
1731586000000|2024-11-14 12:06:40|40834.4|40814.4|40824.7|40804.7|40836.5|40816.5|40819.4|40799.4|9
1731586010000|2024-11-14 12:06:50|40824.4|40804.4|40821.9|40801.9|40824.4|40804.4|40821.5|40801.5|1
1731586020000|2024-11-14 12:07:00|40824|40804|40831.9|40811.9|40831.9|40811.9|40821.5|40801.5|2
1731586040000|2024-11-14 12:07:20|40831.5|40811.5|40826.5|40806.5|40834|40814|40826.5|40806.5|3
1731586050000|2024-11-14 12:07:30|40826.9|40806.9|40826.5|40806.5|40826.9|40806.9|40826.5|40806.5|0
1731586060000|2024-11-14 12:07:40|40824|40804|40826.5|40806.5|40826.9|40806.9|40824|40804|4
1731586070000|2024-11-14 12:07:50|40826.9|40806.9|40824|40804|40826.9|40806.9|40824|40804|0
1731586080000|2024-11-14 12:08:00|40826.5|40806.5|40826.9|40806.9|40826.9|40806.9|40824.4|40804.4|2
1731586090000|2024-11-14 12:08:10|40826.5|40806.5|40826.5|40806.5|40826.9|40806.9|40824.4|40804.4|3
1731586100000|2024-11-14 12:08:20|||||||||1
1731586110000|2024-11-14 12:08:30|40824|40804|40821.9|40801.9|40826.5|40806.5|40821.9|40801.9|1
1731586120000|2024-11-14 12:08:40|40816.9|40796.9|40811.9|40791.9|40816.9|40796.9|40811.5|40791.5|4
1731586130000|2024-11-14 12:08:50|40811.5|40791.5|40809.4|40789.4|40811.9|40791.9|40809.4|40789.4|1
1731586140000|2024-11-14 12:09:00|40809|40789|40802.2|40782.2|40809|40789|40802.2|40782.2|3
1731586150000|2024-11-14 12:09:10|40801.5|40781.5|40802.2|40782.2|40802.5|40782.5|40801.5|40781.5|5
1731586160000|2024-11-14 12:09:20|40801.9|40781.9|40806.5|40786.5|40806.9|40786.9|40801.5|40781.5|3
1731586170000|2024-11-14 12:09:30|40804|40784|40801.5|40781.5|40804|40784|40801.5|40781.5|3
1731586180000|2024-11-14 12:09:40|40801.2|40781.2|40791.9|40771.9|40801.2|40781.2|40791.9|40771.9|4
1731586190000|2024-11-14 12:09:50|40791.5|40771.5|40791.5|40771.5|40791.5|40771.5|40789|40769|7
1731586200000|2024-11-14 12:10:00|40791.2|40771.2|40786.9|40766.9|40791.2|40771.2|40786.5|40766.5|2
1731586210000|2024-11-14 12:10:10|40786.5|40766.5|40784.4|40764.4|40786.5|40766.5|40784.4|40764.4|2
1731586220000|2024-11-14 12:10:20|40781.9|40761.9|40786.5|40766.5|40789.4|40769.4|40781.5|40761.5|9
1731586230000|2024-11-14 12:10:30|40784.4|40764.4|40775.5|40755.5|40784.4|40764.4|40766.9|40746.9|32
1731586240000|2024-11-14 12:10:40|40775.9|40755.9|40773.4|40753.4|40780.9|40760.9|40773.4|40753.4|3
1731586250000|2024-11-14 12:10:50|40771.2|40751.2|40765.5|40745.5|40771.2|40751.2|40765.5|40745.5|2
1731586260000|2024-11-14 12:11:00|40765.2|40745.2|40760.9|40740.9|40765.5|40745.5|40760.9|40740.9|10
1731586270000|2024-11-14 12:11:10|40763|40743|40765.2|40745.2|40765.2|40745.2|40760.2|40740.2|12
1731586280000|2024-11-14 12:11:20|40769.5|40749.5|40775.2|40755.2|40775.5|40755.5|40769.5|40749.5|6
1731586290000|2024-11-14 12:11:30|40773|40753|40765.2|40745.2|40773|40753|40765.2|40745.2|4
1731586300000|2024-11-14 12:11:40|40765.5|40745.5|40770.2|40750.2|40770.2|40750.2|40760.9|40740.9|7
1731586310000|2024-11-14 12:11:50|40767.7|40747.7|40785.2|40765.2|40785.2|40765.2|40767.7|40747.7|32
1731586320000|2024-11-14 12:12:00|40790.2|40770.2|40780.5|40760.5|40790.2|40770.2|40780.5|40760.5|4
1731586330000|2024-11-14 12:12:10|40785.2|40765.2|40785.5|40765.5|40785.5|40765.5|40780.5|40760.5|6
1731586340000|2024-11-14 12:12:20|40785.2|40765.2|40785.2|40765.2|40785.2|40765.2|40785.2|40765.2|0
1731586350000|2024-11-14 12:12:30|40784.8|40764.8|40778|40758|40785.2|40765.2|40777.7|40757.7|0
1731586360000|2024-11-14 12:12:40|40780.2|40760.2|40775.2|40755.2|40780.2|40760.2|40775.2|40755.2|6
1731586370000|2024-11-14 12:12:50|40774.8|40754.8|40777.7|40757.7|40777.7|40757.7|40772.7|40752.7|1
1731586380000|2024-11-14 12:13:00|40782.7|40762.7|40782.7|40762.7|40782.7|40762.7|40782.7|40762.7|1
1731586390000|2024-11-14 12:13:10|40783|40763|40790.2|40770.2|40790.2|40770.2|40782.7|40762.7|7
1731586400000|2024-11-14 12:13:20|40787.7|40767.7|40790.5|40770.5|40790.5|40770.5|40787.7|40767.7|5
1731586410000|2024-11-14 12:13:30|40790.2|40770.2|40790.2|40770.2|40790.5|40770.5|40785.5|40765.5|1
1731586420000|2024-11-14 12:13:40|40790.9|40770.9|40795.5|40775.5|40795.5|40775.5|40790.9|40770.9|14
1731586430000|2024-11-14 12:13:50|40795.9|40775.9|40800.9|40780.9|40800.9|40780.9|40795.5|40775.5|130
1731586440000|2024-11-14 12:14:00|40800.5|40780.5|40800.9|40780.9|40800.9|40780.9|40800.5|40780.5|0
1731586450000|2024-11-14 12:14:10|40800.5|40780.5|40798.4|40778.4|40805.2|40785.2|40798.4|40778.4|10
1731586460000|2024-11-14 12:14:20|40800.5|40780.5|40800.5|40780.5|40800.5|40780.5|40798|40778|2
1731586470000|2024-11-14 12:14:30|40800.9|40780.9|40800.5|40780.5|40800.9|40780.9|40800.2|40780.2|15
1731586480000|2024-11-14 12:14:40|40803|40783|40805.2|40785.2|40805.2|40785.2|40798|40778|6
1731586490000|2024-11-14 12:14:50|40805.5|40785.5|40805.9|40785.9|40805.9|40785.9|40805.5|40785.5|4
1731586500000|2024-11-14 12:15:00|40803.7|40783.7|40800.5|40780.5|40803.7|40783.7|40798.4|40778.4|22
1731586510000|2024-11-14 12:15:10|40798.4|40778.4|40803.4|40783.4|40803.4|40783.4|40798.4|40778.4|1
1731586520000|2024-11-14 12:15:20|40805.5|40785.5|40805.9|40785.9|40805.9|40785.9|40803|40783|3
1731586530000|2024-11-14 12:15:30|40805.5|40785.5|40808.4|40788.4|40808.4|40788.4|40805.5|40785.5|6
1731586540000|2024-11-14 12:15:40|40810.5|40790.5|40808.4|40788.4|40810.5|40790.5|40806.2|40786.2|7
1731586550000|2024-11-14 12:15:50|40805.9|40785.9|40803|40783|40805.9|40785.9|40803|40783|1
1731586560000|2024-11-14 12:16:00|40800.9|40780.9|40800.9|40780.9|40800.9|40780.9|40790.9|40770.9|14
1731586570000|2024-11-14 12:16:10|40800.5|40780.5|40805.5|40785.5|40805.5|40785.5|40800.5|40780.5|1
1731586580000|2024-11-14 12:16:20|40805.9|40785.9|40800.5|40780.5|40808.4|40788.4|40798.7|40778.7|7
1731586590000|2024-11-14 12:16:30|40800.9|40780.9|40803.4|40783.4|40803.4|40783.4|40798.4|40778.4|1
1731586600000|2024-11-14 12:16:40|40803|40783|40820.2|40800.2|40820.2|40800.2|40803|40783|3
1731586610000|2024-11-14 12:16:50|40818.7|40798.7|40820.9|40800.9|40820.9|40800.9|40815.5|40795.5|0
1731586620000|2024-11-14 12:17:00|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|9
1731586630000|2024-11-14 12:17:10|40823.4|40803.4|40815.9|40795.9|40824.1|40804.1|40815.9|40795.9|20
1731586640000|2024-11-14 12:17:20|40810.9|40790.9|40805.5|40785.5|40810.9|40790.9|40805.5|40785.5|2
1731586650000|2024-11-14 12:17:30|40805.9|40785.9|40813|40793|40813|40793|40805.9|40785.9|5
1731586660000|2024-11-14 12:17:40|||||||||1
1731586670000|2024-11-14 12:17:50|40815.9|40795.9|40818|40798|40818.4|40798.4|40815.2|40795.2|13
1731586680000|2024-11-14 12:18:00|40815.5|40795.5|40800.9|40780.9|40815.5|40795.5|40800.9|40780.9|4
1731586690000|2024-11-14 12:18:10|40803|40783|40800.9|40780.9|40803|40783|40800.6|40780.6|0
1731586700000|2024-11-14 12:18:20|40800.6|40780.6|40805.9|40785.9|40808.1|40788.1|40800.6|40780.6|0
1731586710000|2024-11-14 12:18:30|40808.1|40788.1|40810.6|40790.6|40810.9|40790.9|40808.1|40788.1|0
1731586720000|2024-11-14 12:18:40|40810.9|40790.9|40813.1|40793.1|40815.2|40795.2|40810.6|40790.6|4
1731586730000|2024-11-14 12:18:50|40810.9|40790.9|40815.9|40795.9|40815.9|40795.9|40810.9|40790.9|2
1731586740000|2024-11-14 12:19:00|40818.1|40798.1|40818.1|40798.1|40818.1|40798.1|40815.9|40795.9|4
1731586750000|2024-11-14 12:19:10|40820.2|40800.2|40823.7|40803.7|40823.7|40803.7|40820.2|40800.2|2
1731586760000|2024-11-14 12:19:20|40825.9|40805.9|40830.9|40810.9|40830.9|40810.9|40825.9|40805.9|7
1731586770000|2024-11-14 12:19:30|40830.6|40810.6|40820.2|40800.2|40830.9|40810.9|40820.2|40800.2|6
1731586780000|2024-11-14 12:19:40|40818.1|40798.1|40818.1|40798.1|40818.1|40798.1|40818.1|40798.1|0
1731586790000|2024-11-14 12:19:50|40820.2|40800.2|40837.7|40817.7|40837.7|40817.7|40820.2|40800.2|3
1731586800000|2024-11-14 12:20:00|40838.1|40818.1|40849.9|40829.9|40849.9|40829.9|40838.1|40818.1|6
1731586810000|2024-11-14 12:20:10|40850.2|40830.2|40843.4|40823.4|40850.2|40830.2|40843.4|40823.4|1
1731586820000|2024-11-14 12:20:20|40843.7|40823.7|40840.9|40820.9|40845.9|40825.9|40840.9|40820.9|4
1731586830000|2024-11-14 12:20:30|40838.7|40818.7|40825.2|40805.2|40838.7|40818.7|40825.2|40805.2|11
1731586840000|2024-11-14 12:20:40|40824.9|40804.9|40825.6|40805.6|40825.6|40805.6|40823.1|40803.1|2
1731586850000|2024-11-14 12:20:50|40823.1|40803.1|40823.1|40803.1|40823.1|40803.1|40822.4|40802.4|7
1731586860000|2024-11-14 12:21:00|40820.2|40800.2|40825.9|40805.9|40825.9|40805.9|40820.2|40800.2|6
1731586870000|2024-11-14 12:21:10|40825.6|40805.6|40828.1|40808.1|40828.1|40808.1|40825.2|40805.2|1
1731586880000|2024-11-14 12:21:20|40830.2|40810.2|40832.7|40812.7|40832.7|40812.7|40828.1|40808.1|0
1731586890000|2024-11-14 12:21:30|40833.1|40813.1|40840.2|40820.2|40840.2|40820.2|40833.1|40813.1|1
1731586900000|2024-11-14 12:21:40|40845.2|40825.2|40844.9|40824.9|40845.2|40825.2|40840.2|40820.2|1
1731586910000|2024-11-14 12:21:50|40843.1|40823.1|40837.7|40817.7|40845.2|40825.2|40835.2|40815.2|1
1731586920000|2024-11-14 12:22:00|40835.2|40815.2|40837.4|40817.4|40837.7|40817.7|40835.2|40815.2|2
1731586930000|2024-11-14 12:22:10|40833.1|40813.1|40838.1|40818.1|40838.1|40818.1|40832.7|40812.7|0
1731586940000|2024-11-14 12:22:20|40840.2|40820.2|40842.7|40822.7|40842.7|40822.7|40840.2|40820.2|1
1731586950000|2024-11-14 12:22:30|40840.6|40820.6|40840.2|40820.2|40840.6|40820.6|40840.2|40820.2|4
1731586960000|2024-11-14 12:22:40|40837.7|40817.7|40840.2|40820.2|40840.2|40820.2|40837.7|40817.7|0
1731586970000|2024-11-14 12:22:50|40839.9|40819.9|40845.2|40825.2|40845.2|40825.2|40839.9|40819.9|3
1731586980000|2024-11-14 12:23:00|40844.9|40824.9|40855.2|40835.2|40855.2|40835.2|40842.7|40822.7|29
1731586990000|2024-11-14 12:23:10|40857.7|40837.7|40855.6|40835.6|40860.2|40840.2|40855.2|40835.2|2
1731587000000|2024-11-14 12:23:20|40855.9|40835.9|40865.2|40845.2|40865.2|40845.2|40855.9|40835.9|10
1731587010000|2024-11-14 12:23:30|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|40860.6|40840.6|3
1731587020000|2024-11-14 12:23:40|40860.2|40840.2|40857.7|40837.7|40860.2|40840.2|40855.6|40835.6|5
1731587030000|2024-11-14 12:23:50|40858.1|40838.1|40860.2|40840.2|40860.2|40840.2|40857.7|40837.7|3
1731587040000|2024-11-14 12:24:00|40862.7|40842.7|40860.2|40840.2|40862.7|40842.7|40860.2|40840.2|4
1731587060000|2024-11-14 12:24:20|40858.1|40838.1|40845.2|40825.2|40860.2|40840.2|40845.2|40825.2|5
1731587070000|2024-11-14 12:24:30|40843.1|40823.1|40840.9|40820.9|40845.2|40825.2|40840.6|40820.6|2
1731587080000|2024-11-14 12:24:40|40843.1|40823.1|40840.6|40820.6|40845.6|40825.6|40840.6|40820.6|8
1731587090000|2024-11-14 12:24:50|40840.9|40820.9|40838.1|40818.1|40840.9|40820.9|40838.1|40818.1|1
1731587100000|2024-11-14 12:25:00|40837.7|40817.7|40828.4|40808.4|40837.7|40817.7|40828.4|40808.4|3
1731587110000|2024-11-14 12:25:10|40828.8|40808.8|40825.9|40805.9|40830.9|40810.9|40825.9|40805.9|0
1731587120000|2024-11-14 12:25:20|40828.4|40808.4|40820.9|40800.9|40828.4|40808.4|40820.9|40800.9|8
1731587130000|2024-11-14 12:25:30|40820.6|40800.6|40805.9|40785.9|40820.6|40800.6|40805.6|40785.6|8
1731587140000|2024-11-14 12:25:40|40805.6|40785.6|40798.4|40778.4|40805.6|40785.6|40798.4|40778.4|4
1731587150000|2024-11-14 12:25:50|40800.9|40780.9|40800.9|40780.9|40800.9|40780.9|40800.9|40780.9|0
1731587160000|2024-11-14 12:26:00|40800.6|40780.6|40795.6|40775.6|40800.6|40780.6|40790.9|40770.9|4
1731587170000|2024-11-14 12:26:10|||||||||3
1731587180000|2024-11-14 12:26:20|40790.9|40770.9|40785.9|40765.9|40790.9|40770.9|40785.9|40765.9|17
1731587190000|2024-11-14 12:26:30|40788.4|40768.4|40793.4|40773.4|40793.4|40773.4|40788.4|40768.4|11
1731587200000|2024-11-14 12:26:40|40795.6|40775.6|40793.4|40773.4|40798.1|40778.1|40793.4|40773.4|3
1731587210000|2024-11-14 12:26:50|||||||||5
1731587220000|2024-11-14 12:27:00|40793.1|40773.1|40785.9|40765.9|40793.1|40773.1|40785.9|40765.9|4
1731587230000|2024-11-14 12:27:10|40786.3|40766.3|40783.4|40763.4|40786.3|40766.3|40783.4|40763.4|7
1731587240000|2024-11-14 12:27:20|40783.1|40763.1|40780.9|40760.9|40783.1|40763.1|40780.9|40760.9|3
1731587250000|2024-11-14 12:27:30|40783.4|40763.4|40780.9|40760.9|40783.4|40763.4|40780.9|40760.9|1
1731587260000|2024-11-14 12:27:40|40780.6|40760.6|40780.6|40760.6|40780.6|40760.6|40778.4|40758.4|4
1731587270000|2024-11-14 12:27:50|40778.4|40758.4|40778.4|40758.4|40780.6|40760.6|40778.4|40758.4|3
1731587280000|2024-11-14 12:28:00|40778.8|40758.8|40778.4|40758.4|40778.8|40758.8|40778.4|40758.4|7
1731587290000|2024-11-14 12:28:10|40780.6|40760.6|40780.6|40760.6|40781.3|40761.3|40778.4|40758.4|8
1731587300000|2024-11-14 12:28:20|40778.4|40758.4|40780.9|40760.9|40783.4|40763.4|40778.4|40758.4|4
1731587310000|2024-11-14 12:28:30|40780.6|40760.6|40768.4|40748.4|40780.6|40760.6|40768.1|40748.1|135
1731587320000|2024-11-14 12:28:40|40770.6|40750.6|40773.1|40753.1|40773.1|40753.1|40769.9|40749.9|19
1731587330000|2024-11-14 12:28:50|40773.8|40753.8|40774.6|40754.6|40774.9|40754.9|40772.8|40752.8|31
1731587340000|2024-11-14 12:29:00|40774.9|40754.9|40779.6|40759.6|40779.6|40759.6|40774.9|40754.9|3
1731587350000|2024-11-14 12:29:10|40774.9|40754.9|40780.3|40760.3|40780.3|40760.3|40774.9|40754.9|4
1731587360000|2024-11-14 12:29:20|40780.6|40760.6|40780.3|40760.3|40782.8|40762.8|40780.3|40760.3|4
1731587370000|2024-11-14 12:29:30|40782.8|40762.8|40792.8|40772.8|40793.1|40773.1|40782.8|40762.8|5
1731587380000|2024-11-14 12:29:40|40792.4|40772.4|40790.3|40770.3|40792.4|40772.4|40790.3|40770.3|2
1731587390000|2024-11-14 12:29:50|40789.9|40769.9|40787.4|40767.4|40789.9|40769.9|40787.4|40767.4|2
1731587400000|2024-11-14 12:30:00|40790.3|40770.3|40794.9|40774.9|40794.9|40774.9|40789.9|40769.9|7
1731587410000|2024-11-14 12:30:10|40794.6|40774.6|40792.4|40772.4|40794.6|40774.6|40789.9|40769.9|4
1731587420000|2024-11-14 12:30:20|40792.1|40772.1|40789.6|40769.6|40794.6|40774.6|40787.1|40767.1|6
1731587430000|2024-11-14 12:30:30|40787.4|40767.4|40784.3|40764.3|40789.6|40769.6|40784.3|40764.3|140
1731587440000|2024-11-14 12:30:40|40784.6|40764.6|40784.6|40764.6|40788.9|40768.9|40784.3|40764.3|3
1731587450000|2024-11-14 12:30:50|40784.3|40764.3|40788.9|40768.9|40788.9|40768.9|40784.3|40764.3|2
1731587460000|2024-11-14 12:31:00|40789.3|40769.3|40788.9|40768.9|40793.9|40773.9|40788.9|40768.9|12
1731587470000|2024-11-14 12:31:10|40789.3|40769.3|40789.6|40769.6|40789.6|40769.6|40788.9|40768.9|5
1731587480000|2024-11-14 12:31:20|40789.3|40769.3|40789.3|40769.3|40789.6|40769.6|40789.3|40769.3|0
1731587490000|2024-11-14 12:31:30|40787.1|40767.1|40782.1|40762.1|40787.1|40767.1|40782.1|40762.1|9
1731587500000|2024-11-14 12:31:40|40779.6|40759.6|40774.6|40754.6|40779.6|40759.6|40769.6|40749.6|0
1731587510000|2024-11-14 12:31:50|40774.3|40754.3|40774.6|40754.6|40774.6|40754.6|40774.3|40754.3|1
1731587520000|2024-11-14 12:32:00|40777.1|40757.1|40782.1|40762.1|40788.6|40768.6|40777.1|40757.1|9
1731587530000|2024-11-14 12:32:10|40777.1|40757.1|40784.3|40764.3|40784.3|40764.3|40777.1|40757.1|10
1731587540000|2024-11-14 12:32:20|40784.6|40764.6|40789.3|40769.3|40789.6|40769.6|40784.6|40764.6|4
1731587550000|2024-11-14 12:32:30|40781.8|40761.8|40782.1|40762.1|40782.1|40762.1|40779.6|40759.6|4
1731587560000|2024-11-14 12:32:40|40784.3|40764.3|40779.9|40759.9|40784.6|40764.6|40779.9|40759.9|3
1731587570000|2024-11-14 12:32:50|40780.3|40760.3|40784.9|40764.9|40784.9|40764.9|40780.3|40760.3|6
1731587580000|2024-11-14 12:33:00|40782.8|40762.8|40785.3|40765.3|40785.3|40765.3|40780.3|40760.3|16
1731587590000|2024-11-14 12:33:10|40787.8|40767.8|40784.9|40764.9|40790.3|40770.3|40784.9|40764.9|4
1731587600000|2024-11-14 12:33:20|40784.6|40764.6|40777.4|40757.4|40784.6|40764.6|40777.4|40757.4|6
1731587610000|2024-11-14 12:33:30|40775.3|40755.3|40788.1|40768.1|40788.1|40768.1|40775.3|40755.3|9
1731587620000|2024-11-14 12:33:40|40787.4|40767.4|40784.6|40764.6|40789.9|40769.9|40784.6|40764.6|2
1731587630000|2024-11-14 12:33:50|40784.9|40764.9|40784.9|40764.9|40787.4|40767.4|40784.9|40764.9|6
1731587640000|2024-11-14 12:34:00|40785.3|40765.3|40794.6|40774.6|40794.6|40774.6|40784.9|40764.9|12
1731587650000|2024-11-14 12:34:10|40796.8|40776.8|40797.1|40777.1|40797.1|40777.1|40796.8|40776.8|5
1731587660000|2024-11-14 12:34:20|40796.8|40776.8|40804.3|40784.3|40804.3|40784.3|40792.4|40772.4|29
1731587670000|2024-11-14 12:34:30|40806.4|40786.4|40814.6|40794.6|40818.9|40798.9|40806.4|40786.4|9
1731587680000|2024-11-14 12:34:40|40813.9|40793.9|40812.5|40792.5|40817.1|40797.1|40809.9|40789.9|12
1731587690000|2024-11-14 12:34:50|40812.1|40792.1|40792.1|40772.1|40812.1|40792.1|40792.1|40772.1|11
1731587700000|2024-11-14 12:35:00|40792.5|40772.5|40795|40775|40800|40780|40792.5|40772.5|9
1731587710000|2024-11-14 12:35:10|40795.3|40775.3|40795|40775|40800|40780|40795|40775|3
1731587720000|2024-11-14 12:35:20|40795.3|40775.3|40795|40775|40795.3|40775.3|40795|40775|5
1731587730000|2024-11-14 12:35:30|40792.8|40772.8|40782.5|40762.5|40792.8|40772.8|40782.5|40762.5|14
1731587740000|2024-11-14 12:35:40|40784.6|40764.6|40787.1|40767.1|40787.1|40767.1|40780|40760|9
1731587750000|2024-11-14 12:35:50|40784.6|40764.6|40789.6|40769.6|40790|40770|40784.6|40764.6|3
1731587760000|2024-11-14 12:36:00|40790|40770|40794.6|40774.6|40795|40775|40790|40770|6
1731587770000|2024-11-14 12:36:10|40792.1|40772.1|40784.6|40764.6|40792.1|40772.1|40784.6|40764.6|3
1731587780000|2024-11-14 12:36:20|40785|40765|40789.6|40769.6|40789.6|40769.6|40782.1|40762.1|5
1731587790000|2024-11-14 12:36:30|40790|40770|40792.5|40772.5|40792.8|40772.8|40790|40770|5
1731587800000|2024-11-14 12:36:40|40792.1|40772.1|40802.5|40782.5|40802.5|40782.5|40790|40770|4
1731587810000|2024-11-14 12:36:50|40802.8|40782.8|40804.6|40784.6|40807.1|40787.1|40802.8|40782.8|0
1731587820000|2024-11-14 12:37:00|40805|40785|40808.9|40788.9|40810|40790|40804.3|40784.3|23
1731587830000|2024-11-14 12:37:10|40806.8|40786.8|40806.8|40786.8|40809.3|40789.3|40804.6|40784.6|6
1731587840000|2024-11-14 12:37:20|40804.3|40784.3|40803.9|40783.9|40804.3|40784.3|40800|40780|2
1731587850000|2024-11-14 12:37:30|40804.3|40784.3|40806.8|40786.8|40808.9|40788.9|40804.3|40784.3|4
1731587860000|2024-11-14 12:37:40|40806.4|40786.4|40806.4|40786.4|40806.8|40786.8|40802.1|40782.1|1
1731587870000|2024-11-14 12:37:50|40806.8|40786.8|40809.3|40789.3|40809.3|40789.3|40806.8|40786.8|6
1731587880000|2024-11-14 12:38:00|40811.8|40791.8|40811.4|40791.4|40811.8|40791.8|40804.3|40784.3|3
1731587890000|2024-11-14 12:38:10|40811.1|40791.1|40811.5|40791.5|40813.6|40793.6|40809.3|40789.3|2
1731587900000|2024-11-14 12:38:20|40809|40789|40811.5|40791.5|40811.5|40791.5|40809|40789|6
1731587910000|2024-11-14 12:38:30|40811.8|40791.8|40809.3|40789.3|40811.8|40791.8|40804.6|40784.6|9
1731587920000|2024-11-14 12:38:40|40809|40789|40809.3|40789.3|40809.3|40789.3|40809|40789|2
1731587930000|2024-11-14 12:38:50|40809.6|40789.6|40824.6|40804.6|40829.3|40809.3|40809.6|40789.6|9
1731587940000|2024-11-14 12:39:00|40824.3|40804.3|40819.6|40799.6|40824.6|40804.6|40819.6|40799.6|5
1731587950000|2024-11-14 12:39:10|40820|40800|40824.6|40804.6|40825|40805|40820|40800|6
1731587960000|2024-11-14 12:39:20|40825|40805|40819.6|40799.6|40827.1|40807.1|40819.6|40799.6|3
1731587970000|2024-11-14 12:39:30|40817.1|40797.1|40819.6|40799.6|40819.6|40799.6|40817.1|40797.1|3
1731587980000|2024-11-14 12:39:40|40817.1|40797.1|40814.6|40794.6|40817.1|40797.1|40810|40790|1
1731587990000|2024-11-14 12:39:50|40815|40795|40819.6|40799.6|40819.6|40799.6|40815|40795|5
1731588000000|2024-11-14 12:40:00|40824.3|40804.3|40834.3|40814.3|40834.3|40814.3|40824.3|40804.3|2
1731588010000|2024-11-14 12:40:10|40834|40814|40839|40819|40839|40819|40831.8|40811.8|2
1731588020000|2024-11-14 12:40:20|40841.5|40821.5|40839.6|40819.6|40844|40824|40839.3|40819.3|3
1731588030000|2024-11-14 12:40:30|40844|40824|40844|40824|40844.3|40824.3|40839.3|40819.3|2
1731588040000|2024-11-14 12:40:40|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|0
1731588050000|2024-11-14 12:40:50|40844|40824|40841.8|40821.8|40844.6|40824.6|40841.8|40821.8|6
1731588060000|2024-11-14 12:41:00|40844|40824|40841.5|40821.5|40844.6|40824.6|40841.5|40821.5|6
1731588070000|2024-11-14 12:41:10|40844|40824|40844.3|40824.3|40844.3|40824.3|40841.5|40821.5|0
1731588080000|2024-11-14 12:41:20|40846.5|40826.5|40846.8|40826.8|40846.8|40826.8|40844|40824|6
1731588090000|2024-11-14 12:41:30|40849.3|40829.3|40856.5|40836.5|40856.5|40836.5|40849.3|40829.3|11
1731588100000|2024-11-14 12:41:40|40853.6|40833.6|40849.3|40829.3|40854|40834|40849.3|40829.3|94
1731588110000|2024-11-14 12:41:50|40849.6|40829.6|40846.8|40826.8|40854|40834|40846.8|40826.8|4
1731588120000|2024-11-14 12:42:00|40847.1|40827.1|40850|40830|40850.3|40830.3|40844.3|40824.3|55
1731588130000|2024-11-14 12:42:10|40854.6|40834.6|40855|40835|40855|40835|40852.5|40832.5|205
1731588140000|2024-11-14 12:42:20|40855.3|40835.3|40875.7|40855.7|40876|40856|40855.3|40835.3|77
1731588150000|2024-11-14 12:42:30|40877.8|40857.8|40878.2|40858.2|40878.2|40858.2|40875.7|40855.7|21
1731588160000|2024-11-14 12:42:40|40878.5|40858.5|40875.7|40855.7|40880.3|40860.3|40875.7|40855.7|19
1731588170000|2024-11-14 12:42:50|40880.7|40860.7|40880.7|40860.7|40883.2|40863.2|40880.7|40860.7|17
1731588180000|2024-11-14 12:43:00|40882.8|40862.8|40881|40861|40885.3|40865.3|40880.7|40860.7|15
1731588190000|2024-11-14 12:43:10|40883.2|40863.2|40870.3|40850.3|40883.2|40863.2|40870.3|40850.3|43
1731588200000|2024-11-14 12:43:20|40870.7|40850.7|40870.3|40850.3|40870.7|40850.7|40870.3|40850.3|0
1731588210000|2024-11-14 12:43:30|40870.7|40850.7|40880.3|40860.3|40880.7|40860.7|40870.7|40850.7|3
1731588220000|2024-11-14 12:43:40|40882.8|40862.8|40880.3|40860.3|40882.8|40862.8|40880.3|40860.3|4
1731588230000|2024-11-14 12:43:50|40882.8|40862.8|40885.7|40865.7|40885.7|40865.7|40880.3|40860.3|10
1731588240000|2024-11-14 12:44:00|40885|40865|40875|40855|40885|40865|40875|40855|5
1731588250000|2024-11-14 12:44:10|40874.7|40854.7|40875|40855|40875|40855|40874.7|40854.7|2
1731588260000|2024-11-14 12:44:20|40875.3|40855.3|40875.3|40855.3|40876|40856|40875.3|40855.3|22
1731588270000|2024-11-14 12:44:30|40879.7|40859.7|40882.5|40862.5|40882.5|40862.5|40879.7|40859.7|3
1731588280000|2024-11-14 12:44:40|40880.3|40860.3|40885|40865|40885.3|40865.3|40880|40860|4
1731588290000|2024-11-14 12:44:50|40880.3|40860.3|40879.7|40859.7|40884.7|40864.7|40879.7|40859.7|14
1731588300000|2024-11-14 12:45:00|40880|40860|40884.7|40864.7|40884.7|40864.7|40879.7|40859.7|8
1731588310000|2024-11-14 12:45:10|40880|40860|40877.2|40857.2|40880|40860|40877.2|40857.2|2
1731588320000|2024-11-14 12:45:20|40879.7|40859.7|40880|40860|40880|40860|40875|40855|6
1731588330000|2024-11-14 12:45:30|40887.5|40867.5|40887.2|40867.2|40889.7|40869.7|40885|40865|24
1731588340000|2024-11-14 12:45:40|40889.3|40869.3|40889.7|40869.7|40889.7|40869.7|40887.2|40867.2|6
1731588350000|2024-11-14 12:45:50|40889.3|40869.3|40869.3|40849.3|40889.7|40869.7|40869.3|40849.3|33
1731588360000|2024-11-14 12:46:00|40865|40845|40885|40865|40885|40865|40865|40845|16
1731588370000|2024-11-14 12:46:10|40884.7|40864.7|40886.7|40866.7|40888.9|40868.9|40883.5|40863.5|73
1731588380000|2024-11-14 12:46:20|40886.4|40866.4|40882.4|40862.4|40887.4|40867.4|40882.4|40862.4|60
1731588390000|2024-11-14 12:46:30|40882.7|40862.7|40894.9|40874.9|40895.2|40875.2|40882.7|40862.7|62
1731588400000|2024-11-14 12:46:40|40895.2|40875.2|40902.4|40882.4|40902.4|40882.4|40894.9|40874.9|34
1731588410000|2024-11-14 12:46:50|40902.7|40882.7|40912|40892|40912.7|40892.7|40902.7|40882.7|35
1731588420000|2024-11-14 12:47:00|40914.9|40894.9|40908.1|40888.1|40922|40902|40908.1|40888.1|75
1731588430000|2024-11-14 12:47:10|40912.4|40892.4|40909.9|40889.9|40912.7|40892.7|40907.7|40887.7|12
1731588440000|2024-11-14 12:47:20|40907.7|40887.7|40902|40882|40907.7|40887.7|40899.2|40879.2|6
1731588450000|2024-11-14 12:47:30|40899.2|40879.2|40897|40877|40902|40882|40897|40877|6
1731588460000|2024-11-14 12:47:40|40894.9|40874.9|40887.4|40867.4|40894.9|40874.9|40887|40867|7
1731588470000|2024-11-14 12:47:50|40885.2|40865.2|40879.9|40859.9|40885.2|40865.2|40877.4|40857.4|4
1731588480000|2024-11-14 12:48:00|40882|40862|40877.4|40857.4|40882|40862|40877.4|40857.4|22
1731588490000|2024-11-14 12:48:10|40877|40857|40877.4|40857.4|40877.4|40857.4|40874.9|40854.9|9
1731588500000|2024-11-14 12:48:20|40872.7|40852.7|40867.7|40847.7|40872.7|40852.7|40867.7|40847.7|27
1731588510000|2024-11-14 12:48:30|40867.4|40847.4|40867|40847|40867.4|40847.4|40862|40842|12
1731588520000|2024-11-14 12:48:40|40866.7|40846.7|40872|40852|40872.4|40852.4|40866.7|40846.7|12
1731588530000|2024-11-14 12:48:50|40871.7|40851.7|40871.7|40851.7|40872.4|40852.4|40871.7|40851.7|1
1731588540000|2024-11-14 12:49:00|40869.5|40849.5|40872.4|40852.4|40872.4|40852.4|40869.2|40849.2|0
1731588550000|2024-11-14 12:49:10|40872|40852|40872.4|40852.4|40872.7|40852.7|40872|40852|2
1731588560000|2024-11-14 12:49:20|40872.1|40852.1|40874.6|40854.6|40876.7|40856.7|40872.1|40852.1|1
1731588570000|2024-11-14 12:49:30|40876.7|40856.7|40881.7|40861.7|40881.7|40861.7|40876.7|40856.7|11
1731588580000|2024-11-14 12:49:40|40884.2|40864.2|40867.4|40847.4|40884.2|40864.2|40867.4|40847.4|7
1731588590000|2024-11-14 12:49:50|40865.6|40845.6|40868.4|40848.4|40868.4|40848.4|40865.6|40845.6|4
1731588600000|2024-11-14 12:50:00|40867.7|40847.7|40867.7|40847.7|40867.7|40847.7|40867.4|40847.4|4
1731588610000|2024-11-14 12:50:10|40867.4|40847.4|40869.9|40849.9|40869.9|40849.9|40867.4|40847.4|0
1731588620000|2024-11-14 12:50:20|40867.4|40847.4|40865.2|40845.2|40867.4|40847.4|40863.1|40843.1|2
1731588630000|2024-11-14 12:50:30|40867.4|40847.4|40872.7|40852.7|40874.9|40854.9|40867.4|40847.4|8
1731588640000|2024-11-14 12:50:40|40873.1|40853.1|40872.4|40852.4|40873.1|40853.1|40872.4|40852.4|3
1731588650000|2024-11-14 12:50:50|40872.1|40852.1|40867.4|40847.4|40872.1|40852.1|40867.4|40847.4|2
1731588660000|2024-11-14 12:51:00|40867.7|40847.7|40851.4|40831.4|40868.1|40848.1|40851.4|40831.4|100
1731588670000|2024-11-14 12:51:10|40853.5|40833.5|40829.7|40809.7|40853.5|40833.5|40826.9|40806.9|111
1731588680000|2024-11-14 12:51:20|40830|40810|40842.5|40822.5|40842.9|40822.9|40830|40810|82
1731588690000|2024-11-14 12:51:30|40844.7|40824.7|40840.4|40820.4|40845|40825|40840.4|40820.4|8
1731588700000|2024-11-14 12:51:40|40840|40820|40826.5|40806.5|40840|40820|40821.5|40801.5|24
1731588710000|2024-11-14 12:51:50|40826.9|40806.9|40841.9|40821.9|40841.9|40821.9|40826.9|40806.9|43
1731588720000|2024-11-14 12:52:00|40844|40824|40845|40825|40845|40825|40844|40824|6
1731588730000|2024-11-14 12:52:10|40844.7|40824.7|40837.2|40817.2|40854|40834|40837.2|40817.2|21
1731588740000|2024-11-14 12:52:20|40837.5|40817.5|40839.7|40819.7|40839.7|40819.7|40834.7|40814.7|5
1731588750000|2024-11-14 12:52:30|40837.9|40817.9|40840.4|40820.4|40842.5|40822.5|40837.9|40817.9|8
1731588760000|2024-11-14 12:52:40|40840|40820|40840.4|40820.4|40842.5|40822.5|40837.9|40817.9|14
1731588770000|2024-11-14 12:52:50|40840|40820|40830.7|40810.7|40840|40820|40830.7|40810.7|11
1731588780000|2024-11-14 12:53:00|40830.4|40810.4|40826.1|40806.1|40830.7|40810.7|40825.7|40805.7|6
1731588790000|2024-11-14 12:53:10|40830.7|40810.7|40823.6|40803.6|40830.7|40810.7|40823.2|40803.2|14
1731588800000|2024-11-14 12:53:20|40820.4|40800.4|40820.7|40800.7|40820.7|40800.7|40818.2|40798.2|6
1731588810000|2024-11-14 12:53:30|40818.6|40798.6|40821.1|40801.1|40821.1|40801.1|40816.1|40796.1|5
1731588820000|2024-11-14 12:53:40|40821.4|40801.4|40830.4|40810.4|40830.4|40810.4|40821.1|40801.1|3
1731588830000|2024-11-14 12:53:50|40828.2|40808.2|40828.2|40808.2|40830.7|40810.7|40826.1|40806.1|7
1731588840000|2024-11-14 12:54:00|40830.4|40810.4|40827.5|40807.5|40830.7|40810.7|40827.5|40807.5|10
1731588850000|2024-11-14 12:54:10|40825.4|40805.4|40827.9|40807.9|40827.9|40807.9|40825.4|40805.4|3
1731588870000|2024-11-14 12:54:30|40825.4|40805.4|40827.9|40807.9|40827.9|40807.9|40825.4|40805.4|5
1731588880000|2024-11-14 12:54:40|40828.2|40808.2|40831.1|40811.1|40831.1|40811.1|40827.9|40807.9|2
1731588890000|2024-11-14 12:54:50|40828.6|40808.6|40828.2|40808.2|40828.6|40808.6|40828.2|40808.2|8
1731588900000|2024-11-14 12:55:00|40828.6|40808.6|40845.7|40825.7|40845.7|40825.7|40828.6|40808.6|13
1731588910000|2024-11-14 12:55:10|40848.6|40828.6|40848.6|40828.6|40848.6|40828.6|40848.6|40828.6|19
1731588920000|2024-11-14 12:55:20|40848.9|40828.9|40851.1|40831.1|40853.2|40833.2|40848.6|40828.6|4
1731588930000|2024-11-14 12:55:30|40853.2|40833.2|40856.4|40836.4|40871.1|40851.1|40853.2|40833.2|38
1731588940000|2024-11-14 12:55:40|40858.6|40838.6|40858.6|40838.6|40861.1|40841.1|40858.6|40838.6|2
1731588950000|2024-11-14 12:55:50|40861.1|40841.1|40853.6|40833.6|40861.1|40841.1|40853.6|40833.6|3
1731588960000|2024-11-14 12:56:00|40851.1|40831.1|40851.4|40831.4|40851.7|40831.7|40848.9|40828.9|6
1731588970000|2024-11-14 12:56:10|40851.1|40831.1|40848.6|40828.6|40851.4|40831.4|40846.4|40826.4|0
1731588980000|2024-11-14 12:56:20|40851.1|40831.1|40846.4|40826.4|40853.6|40833.6|40846.4|40826.4|5
1731588990000|2024-11-14 12:56:30|40846.1|40826.1|40846.1|40826.1|40846.1|40826.1|40845.7|40825.7|4
1731589000000|2024-11-14 12:56:40|40846.4|40826.4|40845.7|40825.7|40846.4|40826.4|40845.7|40825.7|3
1731589010000|2024-11-14 12:56:50|40841.4|40821.4|40841.1|40821.1|40841.4|40821.4|40841.1|40821.1|0
1731589020000|2024-11-14 12:57:00|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40836.1|40816.1|4
1731589030000|2024-11-14 12:57:10|40836.1|40816.1|40833.6|40813.6|40836.1|40816.1|40833.6|40813.6|1
1731589040000|2024-11-14 12:57:20|40835.7|40815.7|40838.6|40818.6|40838.6|40818.6|40835.7|40815.7|4
1731589050000|2024-11-14 12:57:30|40838.9|40818.9|40839.3|40819.3|40843.2|40823.2|40838.9|40818.9|5
1731589060000|2024-11-14 12:57:40|40841.4|40821.4|40838.6|40818.6|40841.8|40821.8|40838.6|40818.6|5
1731589070000|2024-11-14 12:57:50|40836.4|40816.4|40834.3|40814.3|40836.4|40816.4|40833.9|40813.9|5
1731589080000|2024-11-14 12:58:00|||||||||1
1731589090000|2024-11-14 12:58:10|40839.3|40819.3|40839.3|40819.3|40841.8|40821.8|40836.8|40816.8|5
1731589100000|2024-11-14 12:58:20|40838.9|40818.9|40836.8|40816.8|40839.3|40819.3|40836.8|40816.8|2
1731589110000|2024-11-14 12:58:30|40836.4|40816.4|40831.8|40811.8|40836.4|40816.4|40831.8|40811.8|2
1731589120000|2024-11-14 12:58:40|40832.1|40812.1|40834.3|40814.3|40834.3|40814.3|40831.4|40811.4|4
1731589130000|2024-11-14 12:58:50|40834.6|40814.6|40836.8|40816.8|40836.8|40816.8|40834.6|40814.6|21
1731589140000|2024-11-14 12:59:00|40838.9|40818.9|40898.9|40878.9|40898.9|40878.9|40838.9|40818.9|78
1731589150000|2024-11-14 12:59:10|40901.1|40881.1|40886.1|40866.1|40903.6|40883.6|40885.7|40865.7|14
1731589160000|2024-11-14 12:59:20|40883.6|40863.6|40886.1|40866.1|40886.1|40866.1|40881.4|40861.4|1
1731589170000|2024-11-14 12:59:30|40891.1|40871.1|40893.6|40873.6|40896.1|40876.1|40891.1|40871.1|16
1731589180000|2024-11-14 12:59:40|40891.4|40871.4|40891.1|40871.1|40896.1|40876.1|40891.1|40871.1|6
1731589190000|2024-11-14 12:59:50|40888.6|40868.6|40888.2|40868.2|40891.1|40871.1|40887.9|40867.9|19
1731589200000|2024-11-14 13:00:00|40887.9|40867.9|40937.6|40917.6|40938.6|40918.6|40887.9|40867.9|94
1731589210000|2024-11-14 13:00:10|40939.7|40919.7|40939.7|40919.7|40947.2|40927.2|40927.2|40907.2|51
1731589220000|2024-11-14 13:00:20|40937.2|40917.2|40907.2|40887.2|40937.2|40917.2|40889.7|40869.7|48
1731589230000|2024-11-14 13:00:30|40907.9|40887.9|40909.7|40889.7|40917.2|40897.2|40907.2|40887.2|15
1731589240000|2024-11-14 13:00:40|40910.1|40890.1|40914.7|40894.7|40919.7|40899.7|40907.6|40887.6|53
1731589250000|2024-11-14 13:00:50|40915.1|40895.1|40899.7|40879.7|40915.1|40895.1|40899.7|40879.7|20
1731589260000|2024-11-14 13:01:00|40900.1|40880.1|40912.9|40892.9|40920.4|40900.4|40895.1|40875.1|45
1731589270000|2024-11-14 13:01:10|40915.1|40895.1|40885.1|40865.1|40917.2|40897.2|40885.1|40865.1|22
1731589280000|2024-11-14 13:01:20|40882.9|40862.9|40874.4|40854.4|40885.1|40865.1|40862.2|40842.2|25
1731589290000|2024-11-14 13:01:30|40876.6|40856.6|40887.6|40867.6|40887.6|40867.6|40872.2|40852.2|36
1731589300000|2024-11-14 13:01:40|40887.2|40867.2|40855.4|40835.4|40887.2|40867.2|40855.4|40835.4|28
1731589310000|2024-11-14 13:01:50|40852.9|40832.9|40872.9|40852.9|40873.3|40853.3|40852.9|40832.9|43
1731589320000|2024-11-14 13:02:00|40873.3|40853.3|40880.4|40860.4|40880.4|40860.4|40870.4|40850.4|20
1731589330000|2024-11-14 13:02:10|40880.8|40860.8|40897.9|40877.9|40897.9|40877.9|40880.8|40860.8|10
1731589340000|2024-11-14 13:02:20|40895.4|40875.4|40896.1|40876.1|40901.1|40881.1|40895.4|40875.4|16
1731589350000|2024-11-14 13:02:30|40893.9|40873.9|40888.3|40868.3|40895.8|40875.8|40885.8|40865.8|15
1731589360000|2024-11-14 13:02:40|40887.9|40867.9|40893.3|40873.3|40900.4|40880.4|40886.1|40866.1|6
1731589370000|2024-11-14 13:02:50|40893.9|40873.9|40898.6|40878.6|40898.6|40878.6|40891.1|40871.1|7
1731589380000|2024-11-14 13:03:00|40898.3|40878.3|40900.8|40880.8|40901.1|40881.1|40896.1|40876.1|9
1731589390000|2024-11-14 13:03:10|40903.3|40883.3|40898.6|40878.6|40910.8|40890.8|40898.6|40878.6|12
1731589400000|2024-11-14 13:03:20|40896.4|40876.4|40898.9|40878.9|40903.3|40883.3|40896.1|40876.1|13
1731589410000|2024-11-14 13:03:30|40901.1|40881.1|40905.8|40885.8|40911.4|40891.4|40901.1|40881.1|13
1731589420000|2024-11-14 13:03:40|40907.9|40887.9|40913.6|40893.6|40913.6|40893.6|40907.9|40887.9|4
1731589430000|2024-11-14 13:03:50|40913.3|40893.3|40928.3|40908.3|40928.3|40908.3|40911.1|40891.1|9
1731589440000|2024-11-14 13:04:00|40930.8|40910.8|40918.6|40898.6|40935.8|40915.8|40911.4|40891.4|34
1731589450000|2024-11-14 13:04:10|40918.3|40898.3|40918.6|40898.6|40921.1|40901.1|40916.1|40896.1|4
1731589460000|2024-11-14 13:04:20|40921.1|40901.1|40923.9|40903.9|40923.9|40903.9|40920.4|40900.4|3
1731589470000|2024-11-14 13:04:30|40924.3|40904.3|40925.4|40905.4|40931.1|40911.1|40923.3|40903.3|6
1731589480000|2024-11-14 13:04:40|40921.1|40901.1|40920.4|40900.4|40925.8|40905.8|40920.4|40900.4|10
1731589490000|2024-11-14 13:04:50|40918.3|40898.3|40913.6|40893.6|40918.3|40898.3|40905.8|40885.8|3
1731589500000|2024-11-14 13:05:00|40913.3|40893.3|40913.6|40893.6|40920.8|40900.8|40908.6|40888.6|21
1731589510000|2024-11-14 13:05:10|40913.3|40893.3|40918.6|40898.6|40918.6|40898.6|40913.3|40893.3|11
1731589520000|2024-11-14 13:05:20|40918.9|40898.9|40926.1|40906.1|40926.4|40906.4|40918.6|40898.6|17
1731589530000|2024-11-14 13:05:30|40928.3|40908.3|40923.6|40903.6|40928.3|40908.3|40918.6|40898.6|8
1731589540000|2024-11-14 13:05:40|40928.3|40908.3|40928.6|40908.6|40930.8|40910.8|40923.6|40903.6|6
1731589550000|2024-11-14 13:05:50|40930.8|40910.8|40933.6|40913.6|40943.3|40923.3|40930.8|40910.8|17
1731589560000|2024-11-14 13:06:00|40935.8|40915.8|40933.6|40913.6|40938.3|40918.3|40933.6|40913.6|12
1731589570000|2024-11-14 13:06:10|40933.3|40913.3|40922.9|40902.9|40933.3|40913.3|40922.9|40902.9|18
1731589580000|2024-11-14 13:06:20|40920.4|40900.4|40922.9|40902.9|40922.9|40902.9|40917.6|40897.6|6
1731589590000|2024-11-14 13:06:30|40927.6|40907.6|40933.3|40913.3|40933.3|40913.3|40927.6|40907.6|5
1731589600000|2024-11-14 13:06:40|40935.4|40915.4|40930.1|40910.1|40937.9|40917.9|40930.1|40910.1|6
1731589610000|2024-11-14 13:06:50|40927.6|40907.6|40930.4|40910.4|40930.4|40910.4|40922.9|40902.9|6
1731589620000|2024-11-14 13:07:00|40930.1|40910.1|40927.9|40907.9|40937.9|40917.9|40927.9|40907.9|8
1731589630000|2024-11-14 13:07:10|40930.4|40910.4|40947.9|40927.9|40950.4|40930.4|40930.4|40910.4|8
1731589640000|2024-11-14 13:07:20|40952.9|40932.9|40968.3|40948.3|40968.3|40948.3|40952.9|40932.9|30
1731589650000|2024-11-14 13:07:30|40968.6|40948.6|40978.3|40958.3|40978.3|40958.3|40968.3|40948.3|36
1731589660000|2024-11-14 13:07:40|40977.9|40957.9|40975.8|40955.8|40978.3|40958.3|40972.9|40952.9|8
1731589670000|2024-11-14 13:07:50|40976.1|40956.1|40973.3|40953.3|40978.3|40958.3|40967.9|40947.9|6
1731589680000|2024-11-14 13:08:00|40970.4|40950.4|40993.3|40973.3|40995.4|40975.4|40968.3|40948.3|55
1731589690000|2024-11-14 13:08:10|40995.4|40975.4|41000.8|40980.8|41003.3|40983.3|40993.3|40973.3|38
1731589700000|2024-11-14 13:08:20|41001.1|40981.1|41005.1|40985.1|41005.8|40985.8|40998.3|40978.3|24
1731589710000|2024-11-14 13:08:30|41000.8|40980.8|40996.1|40976.1|41005.8|40985.8|40996.1|40976.1|22
1731589720000|2024-11-14 13:08:40|40993.6|40973.6|40998.3|40978.3|41000.8|40980.8|40993.6|40973.6|14
1731589730000|2024-11-14 13:08:50|40996.1|40976.1|40995.5|40975.5|40998.3|40978.3|40995.4|40975.4|5
1731589740000|2024-11-14 13:09:00|40993|40973|40974|40954|40993|40973|40973.6|40953.6|21
1731589750000|2024-11-14 13:09:10|40973.6|40953.6|40950.1|40930.1|40973.6|40953.6|40950.1|40930.1|26
1731589760000|2024-11-14 13:09:20|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40945.5|40925.5|18
1731589770000|2024-11-14 13:09:30|40955.5|40935.5|40970.8|40950.8|40973|40953|40955.5|40935.5|13
1731589780000|2024-11-14 13:09:40|40970.5|40950.5|40970.5|40950.5|40970.8|40950.8|40960.5|40940.5|7
1731589790000|2024-11-14 13:09:50|40968|40948|40972.6|40952.6|40973|40953|40968|40948|6
1731589800000|2024-11-14 13:10:00|40970.5|40950.5|40948|40928|40970.5|40950.5|40948|40928|43
1731589810000|2024-11-14 13:10:10|40945.5|40925.5|40938|40918|40955.5|40935.5|40938|40918|22
1731589820000|2024-11-14 13:10:20|40935.5|40915.5|40920.1|40900.1|40935.5|40915.5|40920.1|40900.1|8
1731589830000|2024-11-14 13:10:30|40920.8|40900.8|40920.8|40900.8|40923.3|40903.3|40918|40898|22
1731589840000|2024-11-14 13:10:40|40923.3|40903.3|40928|40908|40928|40908|40923|40903|5
1731589850000|2024-11-14 13:10:50|40925.8|40905.8|40931.1|40911.1|40933.3|40913.3|40925.8|40905.8|19
1731589860000|2024-11-14 13:11:00|40933.3|40913.3|40945.1|40925.1|40949.8|40929.8|40933.3|40913.3|19
1731589870000|2024-11-14 13:11:10|40944.8|40924.8|40960.1|40940.1|40960.5|40940.5|40944.8|40924.8|15
1731589880000|2024-11-14 13:11:20|40960.5|40940.5|40970.1|40950.1|40972.3|40952.3|40960.5|40940.5|18
1731589890000|2024-11-14 13:11:30|40968|40948|40974.8|40954.8|40974.8|40954.8|40968|40948|5
1731589900000|2024-11-14 13:11:40|40972.6|40952.6|40977.6|40957.6|40978|40958|40965.1|40945.1|27
1731589910000|2024-11-14 13:11:50|40978|40958|40973.3|40953.3|40978|40958|40972.6|40952.6|6
1731589920000|2024-11-14 13:12:00|40975.5|40955.5|40988.3|40968.3|40988.3|40968.3|40975.1|40955.1|12
1731589930000|2024-11-14 13:12:10|40992.6|40972.6|40995.8|40975.8|40998|40978|40992.6|40972.6|16
1731589940000|2024-11-14 13:12:20|40998.3|40978.3|40990.1|40970.1|40998.3|40978.3|40985.5|40965.5|6
1731589950000|2024-11-14 13:12:30|40990.5|40970.5|40983|40963|40990.5|40970.5|40983|40963|7
1731589960000|2024-11-14 13:12:40|40985.1|40965.1|40975.1|40955.1|40987.6|40967.6|40975.1|40955.1|12
1731589970000|2024-11-14 13:12:50|40977.6|40957.6|40980.1|40960.1|40982.6|40962.6|40974.8|40954.8|14
1731589980000|2024-11-14 13:13:00|40982.3|40962.3|40982.6|40962.6|40985.1|40965.1|40978|40958|11
1731589990000|2024-11-14 13:13:10|40985.1|40965.1|40985.1|40965.1|40987.6|40967.6|40982.6|40962.6|3
1731590000000|2024-11-14 13:13:20|40982.6|40962.6|40980.1|40960.1|40985.1|40965.1|40979.8|40959.8|13
1731590010000|2024-11-14 13:13:30|40982.3|40962.3|40994.8|40974.8|40994.8|40974.8|40980.1|40960.1|34
1731590020000|2024-11-14 13:13:40|40992.6|40972.6|40997.6|40977.6|40997.6|40977.6|40990.1|40970.1|11
1731590030000|2024-11-14 13:13:50|40995.1|40975.1|41000.1|40980.1|41000.1|40980.1|40995.1|40975.1|7
1731590040000|2024-11-14 13:14:00|41002.6|40982.6|41012.3|40992.3|41012.3|40992.3|41000.1|40980.1|22
1731590050000|2024-11-14 13:14:10|41012.6|40992.6|40994.5|40974.5|41012.6|40992.6|40992|40972|11
1731590060000|2024-11-14 13:14:20|40992.3|40972.3|40999.5|40979.5|40999.8|40979.8|40992|40972|23
1731590070000|2024-11-14 13:14:30|40999.1|40979.1|40999.5|40979.5|40999.5|40979.5|40994.8|40974.8|9
1731590080000|2024-11-14 13:14:40|40999.8|40979.8|41007.3|40987.3|41007.3|40987.3|40999.8|40979.8|6
1731590090000|2024-11-14 13:14:50|41004.8|40984.8|41004.8|40984.8|41009.1|40989.1|40999.8|40979.8|3
1731590100000|2024-11-14 13:15:00|41004.5|40984.5|41012.3|40992.3|41012.3|40992.3|41002.3|40982.3|33
1731590110000|2024-11-14 13:15:10|41009.8|40989.8|41014.8|40994.8|41014.8|40994.8|41009.8|40989.8|13
1731590120000|2024-11-14 13:15:20|41019.5|40999.5|41012|40992|41019.5|40999.5|41012|40992|18
1731590130000|2024-11-14 13:15:30|41012.3|40992.3|41037|41017|41039.5|41019.5|41012.3|40992.3|18
1731590140000|2024-11-14 13:15:40|41034.8|41014.8|41034.1|41014.1|41037|41017|41034.1|41014.1|6
1731590150000|2024-11-14 13:15:50|41032|41012|41029.1|41009.1|41032|41012|41024.1|41004.1|23
1731590160000|2024-11-14 13:16:00|41026.6|41006.6|41039.1|41019.1|41039.1|41019.1|41026.6|41006.6|9
1731590170000|2024-11-14 13:16:10|41039.5|41019.5|41044.1|41024.1|41044.1|41024.1|41039.1|41019.1|13
1731590180000|2024-11-14 13:16:20|41044.5|41024.5|41056.6|41036.6|41056.6|41036.6|41043.8|41023.8|29
1731590190000|2024-11-14 13:16:30|41058.8|41038.8|41063.8|41043.8|41063.8|41043.8|41056.6|41036.6|11
1731590200000|2024-11-14 13:16:40|41064.1|41044.1|41074.5|41054.5|41076.6|41056.6|41064.1|41044.1|25
1731590210000|2024-11-14 13:16:50|41076.6|41056.6|41082.3|41062.3|41082.6|41062.6|41071.6|41051.6|51
1731590220000|2024-11-14 13:17:00|41082.6|41062.6|41080.2|41060.2|41085.2|41065.2|41078|41058|28
1731590230000|2024-11-14 13:17:10|41078|41058|41062.7|41042.7|41080.2|41060.2|41062.7|41042.7|34
1731590240000|2024-11-14 13:17:20|41065.2|41045.2|41049.8|41029.8|41065.2|41045.2|41049.8|41029.8|9
1731590250000|2024-11-14 13:17:30|41047.7|41027.7|41042.7|41022.7|41050.2|41030.2|41037.7|41017.7|9
1731590260000|2024-11-14 13:17:40|41044.8|41024.8|41028.3|41008.3|41044.8|41024.8|41028.3|41008.3|55
1731590270000|2024-11-14 13:17:50|41028|41008|41035.5|41015.5|41037.7|41017.7|41027.7|41007.7|4
1731590280000|2024-11-14 13:18:00|41037.7|41017.7|41055.2|41035.2|41055.2|41035.2|41037.7|41017.7|14
1731590290000|2024-11-14 13:18:10|41054.8|41034.8|41037.3|41017.3|41054.8|41034.8|41037.3|41017.3|8
1731590300000|2024-11-14 13:18:20|41037.7|41017.7|41047.3|41027.3|41047.3|41027.3|41037.3|41017.3|10
1731590310000|2024-11-14 13:18:30|41044.8|41024.8|41039.8|41019.8|41047.7|41027.7|41039.8|41019.8|14
1731590320000|2024-11-14 13:18:40|41039.5|41019.5|41038|41018|41040.2|41020.2|41027.7|41007.7|33
1731590330000|2024-11-14 13:18:50|41037.7|41017.7|41034.8|41014.8|41040.2|41020.2|41034.8|41014.8|32
1731590340000|2024-11-14 13:19:00|41030.2|41010.2|41019.4|40999.4|41030.2|41010.2|41019.4|40999.4|31
1731590350000|2024-11-14 13:19:10|41021.5|41001.5|41014.7|40994.7|41021.5|41001.5|41011.9|40991.9|7
1731590360000|2024-11-14 13:19:20|41017.2|40997.2|41021.9|41001.9|41022.2|41002.2|41017.2|40997.2|4
1731590370000|2024-11-14 13:19:30|41024.4|41004.4|41034|41014|41041.2|41021.2|41019.4|40999.4|9
1731590380000|2024-11-14 13:19:40|41031.9|41011.9|41029.4|41009.4|41036.5|41016.5|41022.2|41002.2|9
1731590390000|2024-11-14 13:19:50|41029|41009|41029.4|41009.4|41034.4|41014.4|41029|41009|2
1731590400000|2024-11-14 13:20:00|41029|41009|41016.5|40996.5|41029|41009|41015.5|40995.5|55
1731590410000|2024-11-14 13:20:10|41014.4|40994.4|41021.5|41001.5|41021.9|41001.9|41012.2|40992.2|7
1731590420000|2024-11-14 13:20:20|41019.4|40999.4|41024.4|41004.4|41026.5|41006.5|41017.2|40997.2|8
1731590430000|2024-11-14 13:20:30|41026.5|41006.5|41026.9|41006.9|41027.2|41007.2|41022.2|41002.2|12
1731590440000|2024-11-14 13:20:40|41027.2|41007.2|41024.7|41004.7|41027.2|41007.2|41022.2|41002.2|4
1731590450000|2024-11-14 13:20:50|41025|41005|41027.2|41007.2|41027.2|41007.2|41024.7|41004.7|1
1731590460000|2024-11-14 13:21:00|41027.5|41007.5|41037.9|41017.9|41037.9|41017.9|41025|41005|55
1731590470000|2024-11-14 13:21:10|41037.5|41017.5|41040|41020|41045|41025|41037.5|41017.5|19
1731590480000|2024-11-14 13:21:20|41042.5|41022.5|41037.5|41017.5|41042.5|41022.5|41035|41015|18
1731590490000|2024-11-14 13:21:30|41037.2|41017.2|41017.9|40997.9|41037.5|41017.5|41017.9|40997.9|29
1731590500000|2024-11-14 13:21:40|41020|41000|41030|41010|41030.7|41010.7|41017.9|40997.9|34
1731590510000|2024-11-14 13:21:50|41032.2|41012.2|41037.9|41017.9|41037.9|41017.9|41032.2|41012.2|5
1731590520000|2024-11-14 13:22:00|41040.4|41020.4|41070|41050|41070|41050|41040.4|41020.4|18
1731590530000|2024-11-14 13:22:10|41067.5|41047.5|41072.2|41052.2|41072.5|41052.5|41067.5|41047.5|14
1731590540000|2024-11-14 13:22:20|41075|41055|41059.7|41039.7|41075|41055|41059.7|41039.7|10
1731590550000|2024-11-14 13:22:30|41055|41035|41049.7|41029.7|41055|41035|41047.2|41027.2|10
1731590560000|2024-11-14 13:22:40|41049.4|41029.4|41037.5|41017.5|41049.4|41029.4|41035.4|41015.4|9
1731590570000|2024-11-14 13:22:50|41037.2|41017.2|41047.5|41027.5|41049.7|41029.7|41037.2|41017.2|21
1731590580000|2024-11-14 13:23:00|41047.2|41027.2|41046.9|41026.9|41052.2|41032.2|41046.9|41026.9|11
1731590590000|2024-11-14 13:23:10|41047.2|41027.2|41065|41045|41065|41045|41047.2|41027.2|11
1731590600000|2024-11-14 13:23:20|41065.4|41045.4|41077.2|41057.2|41077.2|41057.2|41065.4|41045.4|11
1731590610000|2024-11-14 13:23:30|41077.9|41057.9|41101.9|41081.9|41102.2|41082.2|41077.9|41057.9|47
1731590620000|2024-11-14 13:23:40|41102.2|41082.2|41107.2|41087.2|41109|41089|41102.2|41082.2|36
1731590630000|2024-11-14 13:23:50|41109.4|41089.4|41107.2|41087.2|41109.4|41089.4|41101.9|41081.9|13
1731590640000|2024-11-14 13:24:00|41106.9|41086.9|41091.2|41071.2|41109.4|41089.4|41091.2|41071.2|52
1731590650000|2024-11-14 13:24:10|41091.5|41071.5|41089.4|41069.4|41096.5|41076.5|41086.5|41066.5|26
1731590660000|2024-11-14 13:24:20|41089|41069|41096.2|41076.2|41098.7|41078.7|41089|41069|24
1731590670000|2024-11-14 13:24:30|41096.5|41076.5|41096.2|41076.2|41100.9|41080.9|41090.9|41070.9|13
1731590680000|2024-11-14 13:24:40|41095.9|41075.9|41096.2|41076.2|41098.7|41078.7|41093.7|41073.7|12
1731590690000|2024-11-14 13:24:50|41096.5|41076.5|41076.5|41056.5|41101.2|41081.2|41076.5|41056.5|18
1731590700000|2024-11-14 13:25:00|41076.2|41056.2|41076.2|41056.2|41078.7|41058.7|41070.9|41050.9|19
1731590710000|2024-11-14 13:25:10|41073.7|41053.7|41061.2|41041.2|41073.7|41053.7|41058.7|41038.7|16
1731590720000|2024-11-14 13:25:20|41063.7|41043.7|41058.7|41038.7|41063.7|41043.7|41058.7|41038.7|33
1731590730000|2024-11-14 13:25:30|41056.5|41036.5|41069|41049|41069|41049|41056.2|41036.2|14
1731590740000|2024-11-14 13:25:40|41069.4|41049.4|41073.7|41053.7|41073.7|41053.7|41064|41044|21
1731590750000|2024-11-14 13:25:50|41074|41054|41076.5|41056.5|41079|41059|41074|41054|7
1731590760000|2024-11-14 13:26:00|41080.9|41060.9|41069.4|41049.4|41083.7|41063.7|41066.9|41046.9|8
1731590770000|2024-11-14 13:26:10|41069.7|41049.7|41069.4|41049.4|41071.9|41051.9|41064.4|41044.4|6
1731590780000|2024-11-14 13:26:20|41066.9|41046.9|41066.5|41046.5|41071.5|41051.5|41064.4|41044.4|33
1731590790000|2024-11-14 13:26:30|41064.4|41044.4|41086.5|41066.5|41086.5|41066.5|41064.4|41044.4|31
1731590800000|2024-11-14 13:26:40|41086.9|41066.9|41099.7|41079.7|41099.7|41079.7|41086.9|41066.9|16
1731590810000|2024-11-14 13:26:50|41104|41084|41104.7|41084.7|41104.7|41084.7|41101.9|41081.9|16
1731590820000|2024-11-14 13:27:00|41102.2|41082.2|41099.7|41079.7|41105.1|41085.1|41099.7|41079.7|20
1731590830000|2024-11-14 13:27:10|41102.2|41082.2|41099.7|41079.7|41104.7|41084.7|41097.2|41077.2|18
1731590840000|2024-11-14 13:27:20|41097.2|41077.2|41101.6|41081.6|41104.4|41084.4|41097.2|41077.2|10
1731590850000|2024-11-14 13:27:30|41101.9|41081.9|41104.4|41084.4|41104.4|41084.4|41099.4|41079.4|15
1731590860000|2024-11-14 13:27:40|41106.9|41086.9|41102.2|41082.2|41106.9|41086.9|41102.2|41082.2|7
1731590870000|2024-11-14 13:27:50|41100.1|41080.1|41087.2|41067.2|41102.2|41082.2|41087.2|41067.2|62
1731590880000|2024-11-14 13:28:00|41086.9|41066.9|41084.4|41064.4|41086.9|41066.9|41082.2|41062.2|16
1731590890000|2024-11-14 13:28:10|41082.2|41062.2|41089.7|41069.7|41090.1|41070.1|41081.9|41061.9|76
1731590900000|2024-11-14 13:28:20|41087.6|41067.6|41081.9|41061.9|41089.4|41069.4|41081.9|41061.9|14
1731590910000|2024-11-14 13:28:30|41082.2|41062.2|41074.7|41054.7|41082.2|41062.2|41074.7|41054.7|9
1731590920000|2024-11-14 13:28:40|41075.1|41055.1|41084.7|41064.7|41084.7|41064.7|41075.1|41055.1|5
1731590930000|2024-11-14 13:28:50|41086.9|41066.9|41087.6|41067.6|41087.6|41067.6|41085.1|41065.1|21
1731590940000|2024-11-14 13:29:00|||||||||33
1731590950000|2024-11-14 13:29:10|||||||||1
1731590960000|2024-11-14 13:29:20|41087.2|41067.2|41086.6|41066.6|41087.2|41067.2|41086.6|41066.6|32
1731590970000|2024-11-14 13:29:30|41086.2|41066.2|41087.2|41067.2|41087.2|41067.2|41084.7|41064.7|10
1731590980000|2024-11-14 13:29:40|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|0
1731590990000|2024-11-14 13:29:50|41087.6|41067.6|41085.1|41065.1|41087.6|41067.6|41085.1|41065.1|19
1731591000000|2024-11-14 13:30:00|41084.7|41064.7|41064.7|41044.7|41092.2|41072.2|41064.7|41044.7|48
1731591010000|2024-11-14 13:30:10|41062.2|41042.2|41092.2|41072.2|41092.2|41072.2|41062.2|41042.2|37
1731591020000|2024-11-14 13:30:20|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|41079.7|41059.7|26
1731591030000|2024-11-14 13:30:30|41092.6|41072.6|41082.2|41062.2|41100.4|41080.4|41082.2|41062.2|32
1731591040000|2024-11-14 13:30:40|41077.2|41057.2|41084.7|41064.7|41089.7|41069.7|41072.2|41052.2|20
1731591050000|2024-11-14 13:30:50|41082.2|41062.2|41071.9|41051.9|41082.2|41062.2|41069.4|41049.4|17
1731591060000|2024-11-14 13:31:00|41072.2|41052.2|41055.1|41035.1|41077.2|41057.2|41054.4|41034.4|61
1731591070000|2024-11-14 13:31:10|41055.4|41035.4|41067.6|41047.6|41067.6|41047.6|41055.1|41035.1|13
1731591080000|2024-11-14 13:31:20|41066.9|41046.9|41067.2|41047.2|41069.7|41049.7|41057.2|41037.2|13
1731591090000|2024-11-14 13:31:30|41066.9|41046.9|41059.7|41039.7|41067.6|41047.6|41057.2|41037.2|16
1731591100000|2024-11-14 13:31:40|41057.2|41037.2|41057.6|41037.6|41064.7|41044.7|41056.9|41036.9|14
1731591110000|2024-11-14 13:31:50|41059.7|41039.7|41062.2|41042.2|41070.1|41050.1|41059.7|41039.7|10
1731591120000|2024-11-14 13:32:00|41059.7|41039.7|41056.9|41036.9|41062.2|41042.2|41054.4|41034.4|19
1731591130000|2024-11-14 13:32:10|41054.4|41034.4|41061.9|41041.9|41062.6|41042.6|41054.4|41034.4|18
1731591140000|2024-11-14 13:32:20|41057.2|41037.2|41034.7|41014.7|41057.2|41037.2|41034.7|41014.7|28
1731591150000|2024-11-14 13:32:30|41032.2|41012.2|41042.6|41022.6|41045.4|41025.4|41031.9|41011.9|21
1731591160000|2024-11-14 13:32:40|41042.9|41022.9|41050.1|41030.1|41050.1|41030.1|41042.3|41022.3|7
1731591170000|2024-11-14 13:32:50|41057.3|41037.3|41056.9|41036.9|41060.4|41040.4|41056.2|41036.2|13
1731591180000|2024-11-14 13:33:00|41062.3|41042.3|41049.4|41029.4|41062.3|41042.3|41042.3|41022.3|21
1731591190000|2024-11-14 13:33:10|41049.8|41029.8|41042.3|41022.3|41052.3|41032.3|41041.9|41021.9|26
1731591200000|2024-11-14 13:33:20|41040.1|41020.1|41047.3|41027.3|41049.8|41029.8|41039.8|41019.8|15
1731591210000|2024-11-14 13:33:30|41046.9|41026.9|41046.9|41026.9|41047.6|41027.6|41042.6|41022.6|9
1731591220000|2024-11-14 13:33:40|41044.8|41024.8|41052.9|41032.9|41052.9|41032.9|41044.8|41024.8|109
1731591230000|2024-11-14 13:33:50|41053.3|41033.3|41043.3|41023.3|41053.3|41033.3|41041.1|41021.1|20
1731591240000|2024-11-14 13:34:00|41042.9|41022.9|41032.9|41012.9|41043.3|41023.3|41032.6|41012.6|10
1731591250000|2024-11-14 13:34:10|41032.6|41012.6|41038.3|41018.3|41038.3|41018.3|41028.3|41008.3|30
1731591260000|2024-11-14 13:34:20|41035.8|41015.8|41028.3|41008.3|41038.3|41018.3|41027.9|41007.9|13
1731591270000|2024-11-14 13:34:30|41027.9|41007.9|41040.8|41020.8|41040.8|41020.8|41027.9|41007.9|41
1731591280000|2024-11-14 13:34:40|41041.1|41021.1|41058.6|41038.6|41058.6|41038.6|41040.8|41020.8|9
1731591290000|2024-11-14 13:34:50|41063.6|41043.6|41073.3|41053.3|41073.3|41053.3|41058.3|41038.3|38
1731591300000|2024-11-14 13:35:00|41077.6|41057.6|41063.3|41043.3|41088.6|41068.6|41063.3|41043.3|23
1731591310000|2024-11-14 13:35:10|41061.1|41041.1|41063.3|41043.3|41068.6|41048.6|41058.3|41038.3|15
1731591320000|2024-11-14 13:35:20|41062.9|41042.9|41068.6|41048.6|41068.6|41048.6|41056.1|41036.1|16
1731591330000|2024-11-14 13:35:30|41069|41049|41053.6|41033.6|41069|41049|41053.6|41033.6|11
1731591340000|2024-11-14 13:35:40|41048.6|41028.6|41036.8|41016.8|41048.6|41028.6|41036.1|41016.1|8
1731591350000|2024-11-14 13:35:50|41039.3|41019.3|41028.6|41008.6|41043.6|41023.6|41028.6|41008.6|8
1731591360000|2024-11-14 13:36:00|41023.6|41003.6|41000.1|40980.1|41023.6|41003.6|40993.3|40973.3|18
1731591370000|2024-11-14 13:36:10|40997.9|40977.9|41002.9|40982.9|41002.9|40982.9|40997.9|40977.9|18
1731591380000|2024-11-14 13:36:20|41007.6|40987.6|41017.9|40997.9|41018.3|40998.3|41007.6|40987.6|8
1731591390000|2024-11-14 13:36:30|41015.8|40995.8|41017.3|40997.3|41017.3|40997.3|41012.6|40992.6|24
1731591400000|2024-11-14 13:36:40|41015.4|40995.4|41021.1|41001.1|41023.3|41003.3|41008.6|40988.6|68
1731591410000|2024-11-14 13:36:50|41020.8|41000.8|41015.8|40995.8|41028.6|41008.6|41015.8|40995.8|5
1731591420000|2024-11-14 13:37:00|41015.4|40995.4|41023.3|41003.3|41023.3|41003.3|41003.6|40983.6|7
1731591430000|2024-11-14 13:37:10|41020.8|41000.8|41018.6|40998.6|41023.3|41003.3|41013.6|40993.6|5
1731591440000|2024-11-14 13:37:20|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41013.3|40993.3|1
1731591450000|2024-11-14 13:37:30|41018.6|40998.6|41023.3|41003.3|41033.3|41013.3|41018.6|40998.6|11
1731591460000|2024-11-14 13:37:40|41022.9|41002.9|41013.6|40993.6|41023.3|41003.3|41011.1|40991.1|4
1731591470000|2024-11-14 13:37:50|41014|40994|41018.3|40998.3|41019|40999|41013.6|40993.6|7
1731591480000|2024-11-14 13:38:00|41018.6|40998.6|41033.6|41013.6|41033.6|41013.6|41013.6|40993.6|5
1731591490000|2024-11-14 13:38:10|41033.3|41013.3|41031.1|41011.1|41038.6|41018.6|41031.1|41011.1|3
1731591500000|2024-11-14 13:38:20|41030.8|41010.8|41038.6|41018.6|41038.6|41018.6|41028|41008|6
1731591510000|2024-11-14 13:38:30|41043.3|41023.3|41066.1|41046.1|41066.1|41046.1|41043.3|41023.3|12
1731591520000|2024-11-14 13:38:40|41064|41044|41073.6|41053.6|41073.6|41053.6|41063.6|41043.6|9
1731591530000|2024-11-14 13:38:50|41078.3|41058.3|41063.6|41043.6|41083.3|41063.3|41063.6|41043.6|13
1731591540000|2024-11-14 13:39:00|41063.3|41043.3|41079|41059|41079|41059|41059|41039|14
1731591550000|2024-11-14 13:39:10|41081.1|41061.1|41083.6|41063.6|41083.6|41063.6|41078.6|41058.6|14
1731591560000|2024-11-14 13:39:20|41086.1|41066.1|41090.5|41070.5|41099|41079|41086.1|41066.1|26
1731591570000|2024-11-14 13:39:30|41090.8|41070.8|41104.3|41084.3|41108.6|41088.6|41090.8|41070.8|63
1731591580000|2024-11-14 13:39:40|41106.5|41086.5|41104|41084|41109|41089|41104|41084|5
1731591590000|2024-11-14 13:39:50|41103.6|41083.6|41099.3|41079.3|41106.5|41086.5|41099.3|41079.3|8
1731591600000|2024-11-14 13:40:00|41102.1|41082.1|41124.6|41104.6|41129|41109|41102.1|41082.1|37
1731591610000|2024-11-14 13:40:10|41124.3|41104.3|41139.6|41119.6|41149.3|41129.3|41123.6|41103.6|34
1731591620000|2024-11-14 13:40:20|41139|41119|41111.5|41091.5|41139|41119|41111.5|41091.5|13
1731591630000|2024-11-14 13:40:30|41109|41089|41099|41079|41111.8|41091.8|41096.5|41076.5|14
1731591640000|2024-11-14 13:40:40|41099.3|41079.3|41094.3|41074.3|41099.3|41079.3|41094|41074|7
1731591650000|2024-11-14 13:40:50|41099.3|41079.3|41099|41079|41101.5|41081.5|41094.3|41074.3|21
1731591660000|2024-11-14 13:41:00|41098.6|41078.6|41100.8|41080.8|41113.6|41093.6|41098.3|41078.3|10
1731591670000|2024-11-14 13:41:10|41100.5|41080.5|41108.3|41088.3|41108.3|41088.3|41098.3|41078.3|1
1731591680000|2024-11-14 13:41:20|41108.6|41088.6|41113.3|41093.3|41115.8|41095.8|41105.8|41085.8|3
1731591690000|2024-11-14 13:41:30|41113.6|41093.6|41110.1|41090.1|41115.8|41095.8|41102.6|41082.6|76
1731591700000|2024-11-14 13:41:40|41110.5|41090.5|41122.3|41102.3|41127|41107|41110.1|41090.1|12
1731591710000|2024-11-14 13:41:50|41120.1|41100.1|41127.6|41107.6|41129.8|41109.8|41117|41097|12
1731591720000|2024-11-14 13:42:00|41129.8|41109.8|41140.5|41120.5|41142.6|41122.6|41124.8|41104.8|90
1731591730000|2024-11-14 13:42:10|41142.6|41122.6|41163.3|41143.3|41163.6|41143.6|41142.6|41122.6|24
1731591740000|2024-11-14 13:42:20|41163.6|41143.6|41163|41143|41166.1|41146.1|41163|41143|8
1731591750000|2024-11-14 13:42:30|41163.3|41143.3|41164|41144|41168.6|41148.6|41160.8|41140.8|34
1731591760000|2024-11-14 13:42:40|41168.3|41148.3|41158.3|41138.3|41168.6|41148.6|41158|41138|5
1731591770000|2024-11-14 13:42:50|41155.8|41135.8|41150.5|41130.5|41158.6|41138.6|41150.5|41130.5|5
1731591780000|2024-11-14 13:43:00|41150.8|41130.8|41138.3|41118.3|41153.3|41133.3|41138.3|41118.3|11
1731591790000|2024-11-14 13:43:10|41138|41118|41135.5|41115.5|41140.8|41120.8|41133.6|41113.6|2
1731591800000|2024-11-14 13:43:20|41135.1|41115.1|41128.3|41108.3|41135.1|41115.1|41123.3|41103.3|3
1731591810000|2024-11-14 13:43:30|41125.8|41105.8|41123.3|41103.3|41125.8|41105.8|41113.3|41093.3|10
1731591820000|2024-11-14 13:43:40|41123.7|41103.7|41103.3|41083.3|41123.7|41103.7|41103.3|41083.3|8
1731591830000|2024-11-14 13:43:50|41105.8|41085.8|41110.8|41090.8|41118.3|41098.3|41105.8|41085.8|1
1731591840000|2024-11-14 13:44:00|41108|41088|41115.8|41095.8|41115.8|41095.8|41105.8|41085.8|24
1731591850000|2024-11-14 13:44:10|41118.3|41098.3|41120.8|41100.8|41128.3|41108.3|41118.3|41098.3|13
1731591860000|2024-11-14 13:44:20|41121.2|41101.2|41118.3|41098.3|41121.2|41101.2|41118.3|41098.3|5
1731591870000|2024-11-14 13:44:30|41120.8|41100.8|41124|41104|41129|41109|41118.3|41098.3|5
1731591880000|2024-11-14 13:44:40|41123.7|41103.7|41109.7|41089.7|41124|41104|41109.7|41089.7|0
1731591890000|2024-11-14 13:44:50|41112.2|41092.2|41119|41099|41119|41099|41109.7|41089.7|1
1731591900000|2024-11-14 13:45:00|41119.3|41099.3|41131.5|41111.5|41132.5|41112.5|41119|41099|7
1731591910000|2024-11-14 13:45:10|41129|41109|41124.3|41104.3|41129.3|41109.3|41124.3|41104.3|10
1731591920000|2024-11-14 13:45:20|41122.2|41102.2|41156.5|41136.5|41156.5|41136.5|41122.2|41102.2|22
1731591930000|2024-11-14 13:45:30|41159|41139|41169.3|41149.3|41169.3|41149.3|41159|41139|36
1731591940000|2024-11-14 13:45:40|41169|41149|41154.3|41134.3|41169|41149|41154.3|41134.3|7
1731591950000|2024-11-14 13:45:50|41154|41134|41136.5|41116.5|41154|41134|41136.5|41116.5|23
1731591960000|2024-11-14 13:46:00|41136.8|41116.8|41133.7|41113.7|41144|41124|41133.7|41113.7|14
1731591970000|2024-11-14 13:46:10|41134|41114|41131.8|41111.8|41134.3|41114.3|41129|41109|3
1731591980000|2024-11-14 13:46:20|41132.2|41112.2|41129.3|41109.3|41139|41119|41129.3|41109.3|10
1731591990000|2024-11-14 13:46:30|41129.7|41109.7|41134|41114|41137.2|41117.2|41124|41104|14
1731592000000|2024-11-14 13:46:40|41133.7|41113.7|41136.8|41116.8|41136.8|41116.8|41133.3|41113.3|4
1731592010000|2024-11-14 13:46:50|41134.3|41114.3|41134.7|41114.7|41139.3|41119.3|41134.3|41114.3|1
1731592020000|2024-11-14 13:47:00|41134.3|41114.3|41132.2|41112.2|41134.7|41114.7|41130|41110|6
1731592030000|2024-11-14 13:47:10|41134.3|41114.3|41124.3|41104.3|41134.3|41114.3|41124.3|41104.3|8
1731592040000|2024-11-14 13:47:20|41122.2|41102.2|41115|41095|41124.3|41104.3|41115|41095|11
1731592050000|2024-11-14 13:47:30|41117.2|41097.2|41134.3|41114.3|41139|41119|41110|41090|10
1731592060000|2024-11-14 13:47:40|41134.7|41114.7|41129.3|41109.3|41139|41119|41129.3|41109.3|9
1731592070000|2024-11-14 13:47:50|41129|41109|41124.7|41104.7|41129|41109|41121.8|41101.8|1
1731592080000|2024-11-14 13:48:00|41129.3|41109.3|41134.7|41114.7|41139.7|41119.7|41129.3|41109.3|12
1731592090000|2024-11-14 13:48:10|41139.3|41119.3|41134.7|41114.7|41139.3|41119.3|41134.7|41114.7|2
1731592100000|2024-11-14 13:48:20|41134.3|41114.3|41134.3|41114.3|41137.2|41117.2|41134.3|41114.3|4
1731592110000|2024-11-14 13:48:30|41134|41114|41147.5|41127.5|41147.5|41127.5|41129.7|41109.7|26
1731592120000|2024-11-14 13:48:40|41155|41135|41162.5|41142.5|41162.5|41142.5|41152.9|41132.9|10
1731592130000|2024-11-14 13:48:50|41165|41145|41160|41140|41170|41150|41157.5|41137.5|4
1731592140000|2024-11-14 13:49:00|41160.4|41140.4|41165|41145|41175|41155|41160.4|41140.4|16
1731592150000|2024-11-14 13:49:10|41165.4|41145.4|41192.9|41172.9|41195.7|41175.7|41162.5|41142.5|37
1731592160000|2024-11-14 13:49:20|41190.7|41170.7|41195.4|41175.4|41197.9|41177.9|41185.7|41165.7|18
1731592170000|2024-11-14 13:49:30|41195.7|41175.7|41196|41176|41198.2|41178.2|41190.7|41170.7|21
1731592180000|2024-11-14 13:49:40|41200.7|41180.7|41193.5|41173.5|41200.7|41180.7|41191.4|41171.4|21
1731592190000|2024-11-14 13:49:50|41193.2|41173.2|41190.7|41170.7|41193.2|41173.2|41190.7|41170.7|2
1731592200000|2024-11-14 13:50:00|41192.9|41172.9|41198.2|41178.2|41198.2|41178.2|41190.7|41170.7|16
1731592210000|2024-11-14 13:50:10|41198.5|41178.5|41203.5|41183.5|41208.9|41188.9|41198.5|41178.5|69
1731592220000|2024-11-14 13:50:20|41203.2|41183.2|41205.4|41185.4|41215.4|41195.4|41200.7|41180.7|32
1731592230000|2024-11-14 13:50:30|41203.2|41183.2|41208.5|41188.5|41208.5|41188.5|41203.2|41183.2|2
1731592240000|2024-11-14 13:50:40|41208.9|41188.9|41210.7|41190.7|41215.7|41195.7|41208.5|41188.5|23
1731592250000|2024-11-14 13:50:50|41211|41191|41202.5|41182.5|41211|41191|41202.5|41182.5|13
1731592260000|2024-11-14 13:51:00|41200.4|41180.4|41182.5|41162.5|41202.5|41182.5|41182.5|41162.5|15
1731592270000|2024-11-14 13:51:10|41182.9|41162.9|41187.5|41167.5|41190.4|41170.4|41182.9|41162.9|4
1731592280000|2024-11-14 13:51:20|41187.9|41167.9|41190.4|41170.4|41192.5|41172.5|41187.5|41167.5|13
1731592290000|2024-11-14 13:51:30|41190|41170|41195.4|41175.4|41195.4|41175.4|41185.4|41165.4|12
1731592300000|2024-11-14 13:51:40|41195.7|41175.7|41217.9|41197.9|41217.9|41197.9|41195.7|41175.7|25
1731592310000|2024-11-14 13:51:50|41218.2|41198.2|41232.9|41212.9|41232.9|41212.9|41217.9|41197.9|16
1731592320000|2024-11-14 13:52:00|41230.7|41210.7|41221.1|41201.1|41231.1|41211.1|41216.1|41196.1|12
1731592330000|2024-11-14 13:52:10|41221.4|41201.4|41218.6|41198.6|41221.4|41201.4|41213.6|41193.6|5
1731592340000|2024-11-14 13:52:20|41218.2|41198.2|41218.6|41198.6|41223.2|41203.2|41213.6|41193.6|24
1731592350000|2024-11-14 13:52:30|41221.1|41201.1|41245.7|41225.7|41250.4|41230.4|41221.1|41201.1|26
1731592360000|2024-11-14 13:52:40|41246.1|41226.1|41251.1|41231.1|41253.2|41233.2|41246.1|41226.1|14
1731592370000|2024-11-14 13:52:50|41250.7|41230.7|41261.1|41241.1|41263.2|41243.2|41246.1|41226.1|18
1731592380000|2024-11-14 13:53:00|41265.7|41245.7|41240.7|41220.7|41265.7|41245.7|41240.7|41220.7|50
1731592390000|2024-11-14 13:53:10|41240.4|41220.4|41245.4|41225.4|41245.4|41225.4|41237.9|41217.9|27
1731592400000|2024-11-14 13:53:20|41243.2|41223.2|41246.1|41226.1|41248.2|41228.2|41240.7|41220.7|11
1731592410000|2024-11-14 13:53:30|41245.7|41225.7|41230.4|41210.4|41245.7|41225.7|41230.4|41210.4|24
1731592420000|2024-11-14 13:53:40|41229.7|41209.7|41229.7|41209.7|41230.4|41210.4|41222.5|41202.5|17
1731592430000|2024-11-14 13:53:50|41230|41210|41232.9|41212.9|41232.9|41212.9|41222.9|41202.9|15
1731592440000|2024-11-14 13:54:00|41233.2|41213.2|41225|41205|41235.7|41215.7|41225|41205|35
1731592450000|2024-11-14 13:54:10|41227.2|41207.2|41222.5|41202.5|41232.5|41212.5|41220|41200|37
1731592460000|2024-11-14 13:54:20|41220.4|41200.4|41240.7|41220.7|41240.7|41220.7|41220.4|41200.4|17
1731592470000|2024-11-14 13:54:30|41242.9|41222.9|41253.2|41233.2|41255.4|41235.4|41242.9|41222.9|9
1731592480000|2024-11-14 13:54:40|41252.9|41232.9|41242.9|41222.9|41252.9|41232.9|41242.9|41222.9|8
1731592490000|2024-11-14 13:54:50|41240.7|41220.7|41247.6|41227.6|41250.4|41230.4|41240.7|41220.7|62
1731592500000|2024-11-14 13:55:00|41247.2|41227.2|41225.1|41205.1|41247.2|41227.2|41225.1|41205.1|55
1731592510000|2024-11-14 13:55:10|41227.2|41207.2|41229.7|41209.7|41229.7|41209.7|41220.4|41200.4|6
1731592520000|2024-11-14 13:55:20|41227.2|41207.2|41232.2|41212.2|41235.1|41215.1|41227.2|41207.2|13
1731592530000|2024-11-14 13:55:30|41230.1|41210.1|41242.9|41222.9|41247.2|41227.2|41230.1|41210.1|11
1731592540000|2024-11-14 13:55:40|41242.6|41222.6|41225.4|41205.4|41242.6|41222.6|41225.4|41205.4|5
1731592550000|2024-11-14 13:55:50|41222.9|41202.9|41237.6|41217.6|41239.7|41219.7|41220.4|41200.4|16
1731592560000|2024-11-14 13:56:00|41239.7|41219.7|41237.6|41217.6|41247.9|41227.9|41237.2|41217.2|11
1731592570000|2024-11-14 13:56:10|41237.2|41217.2|41236.9|41216.9|41237.6|41217.6|41234.7|41214.7|3
1731592580000|2024-11-14 13:56:20|41234.7|41214.7|41232.2|41212.2|41237.2|41217.2|41232.2|41212.2|1
1731592590000|2024-11-14 13:56:30|41232.6|41212.6|41225.1|41205.1|41232.6|41212.6|41225.1|41205.1|11
1731592600000|2024-11-14 13:56:40|41222.6|41202.6|41218.2|41198.2|41225.4|41205.4|41218.2|41198.2|14
1731592610000|2024-11-14 13:56:50|41220.4|41200.4|41220.1|41200.1|41222.9|41202.9|41217.9|41197.9|10
1731592620000|2024-11-14 13:57:00|41219.7|41199.7|41190.4|41170.4|41219.7|41199.7|41190.4|41170.4|37
1731592630000|2024-11-14 13:57:10|41192.9|41172.9|41195.1|41175.1|41202.6|41182.6|41192.9|41172.9|12
1731592640000|2024-11-14 13:57:20|41197.6|41177.6|41191.9|41171.9|41202.6|41182.6|41191.9|41171.9|7
1731592650000|2024-11-14 13:57:30|41189.4|41169.4|41187.2|41167.2|41190.1|41170.1|41187.2|41167.2|15
1731592660000|2024-11-14 13:57:40|41184.7|41164.7|41192.2|41172.2|41192.2|41172.2|41182.2|41162.2|14
1731592670000|2024-11-14 13:57:50|41194.7|41174.7|41194.7|41174.7|41197.2|41177.2|41192.2|41172.2|16
1731592680000|2024-11-14 13:58:00|41195.1|41175.1|41192.6|41172.6|41204.4|41184.4|41192.6|41172.6|13
1731592690000|2024-11-14 13:58:10|41192.9|41172.9|41184.7|41164.7|41194.7|41174.7|41180.4|41160.4|10
1731592700000|2024-11-14 13:58:20|41185.1|41165.1|41185.4|41165.4|41185.4|41165.4|41179.7|41159.7|12
1731592710000|2024-11-14 13:58:30|41190.1|41170.1|41195.4|41175.4|41195.4|41175.4|41190.1|41170.1|8
1731592720000|2024-11-14 13:58:40|41197.9|41177.9|41205.1|41185.1|41210.1|41190.1|41197.9|41177.9|16
1731592730000|2024-11-14 13:58:50|41202.6|41182.6|41225.7|41205.7|41225.7|41205.7|41202.6|41182.6|15
1731592740000|2024-11-14 13:59:00|41228.2|41208.2|41215.7|41195.7|41230.7|41210.7|41215.4|41195.4|26
1731592750000|2024-11-14 13:59:10|41215.4|41195.4|41215.7|41195.7|41221.1|41201.1|41213.2|41193.2|7
1731592760000|2024-11-14 13:59:20|41217.9|41197.9|41201.1|41181.1|41217.9|41197.9|41200.7|41180.7|13
1731592770000|2024-11-14 13:59:30|41200.7|41180.7|41193.6|41173.6|41201.1|41181.1|41193.6|41173.6|8
1731592780000|2024-11-14 13:59:40|41193.2|41173.2|41193.9|41173.9|41193.9|41173.9|41190.4|41170.4|25
1731592790000|2024-11-14 13:59:50|41196.1|41176.1|41196.1|41176.1|41200.7|41180.7|41195.7|41175.7|6
1731592800000|2024-11-14 14:00:00|41195.7|41175.7|41188.3|41168.3|41195.7|41175.7|41185.8|41165.8|22
1731592810000|2024-11-14 14:00:10|41188.6|41168.6|41196.1|41176.1|41196.1|41176.1|41188.6|41168.6|11
1731592820000|2024-11-14 14:00:20|41191.8|41171.8|41191.1|41171.1|41193.6|41173.6|41188.3|41168.3|20
1731592830000|2024-11-14 14:00:30|41190.8|41170.8|41186.1|41166.1|41193.6|41173.6|41186.1|41166.1|11
1731592840000|2024-11-14 14:00:40|41183.6|41163.6|41195.4|41175.4|41195.4|41175.4|41183.6|41163.6|40
1731592850000|2024-11-14 14:00:50|41190.8|41170.8|41183.3|41163.3|41190.8|41170.8|41183.3|41163.3|11
1731592860000|2024-11-14 14:01:00|41185.4|41165.4|41185.4|41165.4|41187.9|41167.9|41182.6|41162.6|9
1731592870000|2024-11-14 14:01:10|41187.6|41167.6|41167.6|41147.6|41187.6|41167.6|41165.1|41145.1|14
1731592880000|2024-11-14 14:01:20|41167.2|41147.2|41175.1|41155.1|41175.1|41155.1|41165.4|41145.4|16
1731592890000|2024-11-14 14:01:30|41177.2|41157.2|41180.8|41160.8|41180.8|41160.8|41174.7|41154.7|10
1731592900000|2024-11-14 14:01:40|41181.1|41161.1|41189.7|41169.7|41190.4|41170.4|41181.1|41161.1|20
1731592910000|2024-11-14 14:01:50|41190.1|41170.1|41182.9|41162.9|41190.1|41170.1|41182.9|41162.9|15
1731592920000|2024-11-14 14:02:00|41182.6|41162.6|41165.4|41145.4|41182.6|41162.6|41165.1|41145.1|24
1731592930000|2024-11-14 14:02:10|41165.1|41145.1|41172.2|41152.2|41177.9|41157.9|41165.1|41145.1|16
1731592940000|2024-11-14 14:02:20|41171.9|41151.9|41175.1|41155.1|41175.4|41155.4|41170.1|41150.1|10
1731592950000|2024-11-14 14:02:30|41175.4|41155.4|41169.7|41149.7|41177.6|41157.6|41167.6|41147.6|5
1731592960000|2024-11-14 14:02:40|41167.6|41147.6|41172.6|41152.6|41174.8|41154.8|41167.2|41147.2|36
1731592970000|2024-11-14 14:02:50|41172.9|41152.9|41177.6|41157.6|41178.3|41158.3|41172.9|41152.9|13
1731592980000|2024-11-14 14:03:00|41185.1|41165.1|41177.6|41157.6|41185.4|41165.4|41177.6|41157.6|10
1731592990000|2024-11-14 14:03:10|41175.4|41155.4|41170.1|41150.1|41175.4|41155.4|41170.1|41150.1|10
1731593000000|2024-11-14 14:03:20|41165.4|41145.4|41162.6|41142.6|41167.6|41147.6|41162.6|41142.6|11
1731593010000|2024-11-14 14:03:30|41162.9|41142.9|41162.9|41142.9|41167.9|41147.9|41162.6|41142.6|2
1731593020000|2024-11-14 14:03:40|41162.6|41142.6|41155.8|41135.8|41162.6|41142.6|41155.4|41135.4|11
1731593030000|2024-11-14 14:03:50|41157.9|41137.9|41175.1|41155.1|41175.1|41155.1|41157.9|41137.9|17
1731593040000|2024-11-14 14:04:00|41172.9|41152.9|41167.9|41147.9|41173.3|41153.3|41167.9|41147.9|13
1731593050000|2024-11-14 14:04:10|41170.1|41150.1|41165.1|41145.1|41172.6|41152.6|41165.1|41145.1|66
1731593060000|2024-11-14 14:04:20|41164.8|41144.8|41149.8|41129.8|41164.8|41144.8|41149.8|41129.8|17
1731593070000|2024-11-14 14:04:30|41149.4|41129.4|41154.8|41134.8|41154.8|41134.8|41146.9|41126.9|18
1731593080000|2024-11-14 14:04:40|41157.3|41137.3|41149.8|41129.8|41157.3|41137.3|41144.8|41124.8|11
1731593090000|2024-11-14 14:04:50|41147.3|41127.3|41151.9|41131.9|41154.4|41134.4|41147.3|41127.3|9
1731593100000|2024-11-14 14:05:00|41152.3|41132.3|41152.3|41132.3|41162.6|41142.6|41152.3|41132.3|15
1731593110000|2024-11-14 14:05:10|41149.4|41129.4|41144.8|41124.8|41149.4|41129.4|41140.1|41120.1|8
1731593120000|2024-11-14 14:05:20|41147.3|41127.3|41142.3|41122.3|41147.3|41127.3|41142.3|41122.3|12
1731593130000|2024-11-14 14:05:30|41144.4|41124.4|41144.8|41124.8|41147.6|41127.6|41144.4|41124.4|10
1731593140000|2024-11-14 14:05:40|41144.4|41124.4|41124.8|41104.8|41144.4|41124.4|41124.8|41104.8|14
1731593150000|2024-11-14 14:05:50|41122.6|41102.6|41124.4|41104.4|41126.6|41106.6|41121.9|41101.9|26
1731593160000|2024-11-14 14:06:00|41121.9|41101.9|41131.9|41111.9|41134.4|41114.4|41121.9|41101.9|23
1731593170000|2024-11-14 14:06:10|41131.6|41111.6|41135.1|41115.1|41135.1|41115.1|41131.6|41111.6|20
1731593180000|2024-11-14 14:06:20|41137.3|41117.3|41145.4|41125.4|41149.4|41129.4|41137.3|41117.3|20
1731593190000|2024-11-14 14:06:30|41147.6|41127.6|41152.9|41132.9|41152.9|41132.9|41145.4|41125.4|13
1731593200000|2024-11-14 14:06:40|41155.4|41135.4|41170.1|41150.1|41170.1|41150.1|41155.4|41135.4|10
1731593210000|2024-11-14 14:06:50|41170.4|41150.4|41187.6|41167.6|41187.6|41167.6|41170.1|41150.1|16
1731593220000|2024-11-14 14:07:00|41185.8|41165.8|41205.1|41185.1|41208.3|41188.3|41185.8|41165.8|28
1731593230000|2024-11-14 14:07:10|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|41200.4|41180.4|8
1731593240000|2024-11-14 14:07:20|41202.6|41182.6|41190.1|41170.1|41202.6|41182.6|41187.9|41167.9|15
1731593250000|2024-11-14 14:07:30|41187.9|41167.9|41192.9|41172.9|41192.9|41172.9|41187.9|41167.9|5
1731593260000|2024-11-14 14:07:40|41193.3|41173.3|41193.3|41173.3|41195.8|41175.8|41193.3|41173.3|5
1731593270000|2024-11-14 14:07:50|41192.9|41172.9|41210.4|41190.4|41210.4|41190.4|41192.9|41172.9|12
1731593280000|2024-11-14 14:08:00|41207.9|41187.9|41205.1|41185.1|41210.4|41190.4|41205.1|41185.1|5
1731593290000|2024-11-14 14:08:10|41202.9|41182.9|41209.8|41189.8|41211.9|41191.9|41202.6|41182.6|9
1731593300000|2024-11-14 14:08:20|41210.1|41190.1|41207.6|41187.6|41212.9|41192.9|41207.6|41187.6|16
1731593310000|2024-11-14 14:08:30|41205.8|41185.8|41203|41183|41205.8|41185.8|41200.8|41180.8|7
1731593320000|2024-11-14 14:08:40|41205.1|41185.1|41202.6|41182.6|41205.5|41185.5|41202.6|41182.6|8
1731593330000|2024-11-14 14:08:50|41200.5|41180.5|41200.5|41180.5|41202.6|41182.6|41200.5|41180.5|9
1731593340000|2024-11-14 14:09:00|41202.6|41182.6|41190.5|41170.5|41202.6|41182.6|41187.6|41167.6|14
1731593350000|2024-11-14 14:09:10|41190.1|41170.1|41188|41168|41193|41173|41188|41168|8
1731593360000|2024-11-14 14:09:20|41187.6|41167.6|41180.1|41160.1|41187.6|41167.6|41177.6|41157.6|25
1731593370000|2024-11-14 14:09:30|41182.6|41162.6|41180.1|41160.1|41182.6|41162.6|41177.3|41157.3|8
1731593380000|2024-11-14 14:09:40|41182.3|41162.3|41185.5|41165.5|41185.5|41165.5|41182.3|41162.3|10
1731593390000|2024-11-14 14:09:50|41187.6|41167.6|41190.5|41170.5|41192.6|41172.6|41185.1|41165.1|8
1731593400000|2024-11-14 14:10:00|41194.8|41174.8|41189.8|41169.8|41194.8|41174.8|41189.8|41169.8|20
1731593410000|2024-11-14 14:10:10|41187.3|41167.3|41187.3|41167.3|41192.3|41172.3|41187.3|41167.3|4
1731593420000|2024-11-14 14:10:20|41185.1|41165.1|41187.3|41167.3|41189.1|41169.1|41182.6|41162.6|11
1731593430000|2024-11-14 14:10:30|41184.4|41164.4|41194.8|41174.8|41194.8|41174.8|41184.4|41164.4|20
1731593440000|2024-11-14 14:10:40|||||||||1
1731593450000|2024-11-14 14:10:50|41192.3|41172.3|41198|41178|41202.3|41182.3|41192.3|41172.3|12
1731593460000|2024-11-14 14:11:00|41200.1|41180.1|41213|41193|41213|41193|41198|41178|11
1731593470000|2024-11-14 14:11:10|41210.5|41190.5|41213|41193|41213|41193|41208|41188|6
1731593480000|2024-11-14 14:11:20|41215.1|41195.1|41220.1|41200.1|41220.1|41200.1|41215.1|41195.1|11
1731593490000|2024-11-14 14:11:30|41219.8|41199.8|41210.5|41190.5|41220.1|41200.1|41210.5|41190.5|5
1731593500000|2024-11-14 14:11:40|41205.5|41185.5|41202.3|41182.3|41205.5|41185.5|41202.3|41182.3|3
1731593510000|2024-11-14 14:11:50|41202|41182|41197.6|41177.6|41202.3|41182.3|41197.6|41177.6|6
1731593520000|2024-11-14 14:12:00|41198|41178|41203|41183|41203|41183|41197.6|41177.6|15
1731593530000|2024-11-14 14:12:10|||||||||7
1731593540000|2024-11-14 14:12:20|41202.6|41182.6|41203|41183|41203|41183|41200.5|41180.5|14
1731593550000|2024-11-14 14:12:30|41203.3|41183.3|41215.5|41195.5|41215.8|41195.8|41203.3|41183.3|8
1731593560000|2024-11-14 14:12:40|41218|41198|41215.5|41195.5|41218|41198|41215.5|41195.5|0
1731593570000|2024-11-14 14:12:50|41213|41193|41213.6|41193.6|41216.5|41196.5|41213|41193|10
1731593580000|2024-11-14 14:13:00|41213|41193|41213.6|41193.6|41216.1|41196.1|41210.8|41190.8|6
1731593590000|2024-11-14 14:13:10|41216.1|41196.1|41220.8|41200.8|41220.8|41200.8|41213.6|41193.6|34
1731593600000|2024-11-14 14:13:20|41223.3|41203.3|41225.5|41205.5|41228.6|41208.6|41223|41203|17
1731593610000|2024-11-14 14:13:30|41225.8|41205.8|41230.5|41210.5|41230.5|41210.5|41221.8|41201.8|3
1731593620000|2024-11-14 14:13:40|41230.8|41210.8|41228|41208|41235.5|41215.5|41228|41208|4
1731593630000|2024-11-14 14:13:50|41230.1|41210.1|41230.8|41210.8|41233.3|41213.3|41228|41208|12
1731593640000|2024-11-14 14:14:00|41233|41213|41235.5|41215.5|41238|41218|41230.5|41210.5|7
1731593650000|2024-11-14 14:14:10|41235.1|41215.1|41248|41228|41248|41228|41233|41213|18
1731593660000|2024-11-14 14:14:20|41250.1|41230.1|41250.8|41230.8|41255.5|41235.5|41248|41228|7
1731593670000|2024-11-14 14:14:30|41250.5|41230.5|41251.2|41231.2|41260.8|41240.8|41250.5|41230.5|23
1731593680000|2024-11-14 14:14:40|41249|41229|41243.7|41223.7|41249|41229|41243|41223|5
1731593690000|2024-11-14 14:14:50|41245.8|41225.8|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|9
1731593700000|2024-11-14 14:15:00|41246.5|41226.5|41263.7|41243.7|41263.7|41243.7|41246.5|41226.5|18
1731593710000|2024-11-14 14:15:10|41265.8|41245.8|41258.3|41238.3|41265.8|41245.8|41258|41238|27
1731593720000|2024-11-14 14:15:20|41258.7|41238.7|41260.8|41240.8|41261.5|41241.5|41256.5|41236.5|9
1731593730000|2024-11-14 14:15:30|41258.7|41238.7|41278.7|41258.7|41278.7|41258.7|41258.7|41238.7|12
1731593740000|2024-11-14 14:15:40|41281.2|41261.2|41293.7|41273.7|41293.7|41273.7|41279|41259|19
1731593750000|2024-11-14 14:15:50|41295.8|41275.8|41296.2|41276.2|41296.2|41276.2|41293.7|41273.7|17
1731593760000|2024-11-14 14:16:00|41293.7|41273.7|41288|41268|41293.7|41273.7|41288|41268|23
1731593770000|2024-11-14 14:16:10|41285.8|41265.8|41280.8|41260.8|41285.8|41265.8|41276.2|41256.2|14
1731593780000|2024-11-14 14:16:20|41280.5|41260.5|41283.7|41263.7|41285.8|41265.8|41275.5|41255.5|16
1731593790000|2024-11-14 14:16:30|41286.2|41266.2|41289|41269|41289|41269|41285.8|41265.8|5
1731593800000|2024-11-14 14:16:40|41291.2|41271.2|41286.2|41266.2|41291.2|41271.2|41286.2|41266.2|37
1731593810000|2024-11-14 14:16:50|41285.8|41265.8|41275.8|41255.8|41286.2|41266.2|41275.8|41255.8|23
1731593820000|2024-11-14 14:17:00|41275.5|41255.5|41260.2|41240.2|41275.5|41255.5|41260.2|41240.2|5
1731593830000|2024-11-14 14:17:10|41260.5|41240.5|41268|41248|41268|41248|41260.5|41240.5|4
1731593840000|2024-11-14 14:17:20|41268.3|41248.3|41280.5|41260.5|41280.5|41260.5|41268.3|41248.3|7
1731593850000|2024-11-14 14:17:30|41280.8|41260.8|41280.8|41260.8|41283|41263|41280.5|41260.5|4
1731593860000|2024-11-14 14:17:40|41280.5|41260.5|41280.5|41260.5|41283|41263|41278.3|41258.3|2
1731593870000|2024-11-14 14:17:50|41280.2|41260.2|41280.2|41260.2|41280.5|41260.5|41273.7|41253.7|3
1731593880000|2024-11-14 14:18:00|41279.8|41259.8|41295.2|41275.2|41295.5|41275.5|41279.8|41259.8|8
1731593890000|2024-11-14 14:18:10|41295.5|41275.5|41290.5|41270.5|41300.2|41280.2|41290.2|41270.2|10
1731593900000|2024-11-14 14:18:20|41290.2|41270.2|41290.2|41270.2|41290.5|41270.5|41284.8|41264.8|4
1731593910000|2024-11-14 14:18:30|41289.8|41269.8|41297.3|41277.3|41299.8|41279.8|41289.8|41269.8|10
1731593920000|2024-11-14 14:18:40|41299.5|41279.5|41305.2|41285.2|41310.2|41290.2|41299.5|41279.5|8
1731593930000|2024-11-14 14:18:50|41305.5|41285.5|41300.2|41280.2|41305.5|41285.5|41300.2|41280.2|7
1731593940000|2024-11-14 14:19:00|41295.5|41275.5|41290.5|41270.5|41299.8|41279.8|41290.5|41270.5|21
1731593950000|2024-11-14 14:19:10|41290.8|41270.8|41295.5|41275.5|41298.3|41278.3|41290.5|41270.5|5
1731593960000|2024-11-14 14:19:20|41295.2|41275.2|41305.8|41285.8|41305.8|41285.8|41290.8|41270.8|12
1731593970000|2024-11-14 14:19:30|41303.7|41283.7|41310.5|41290.5|41310.5|41290.5|41303.7|41283.7|24
1731593980000|2024-11-14 14:19:40|41308.3|41288.3|41298|41278|41308.3|41288.3|41293.3|41273.3|26
1731593990000|2024-11-14 14:19:50|41298.3|41278.3|41305.8|41285.8|41310.5|41290.5|41298.3|41278.3|16
1731594000000|2024-11-14 14:20:00|41303.7|41283.7|41320.5|41300.5|41323.3|41303.3|41303|41283|83
1731594010000|2024-11-14 14:20:10|41320.2|41300.2|41310.8|41290.8|41320.5|41300.5|41310.8|41290.8|11
1731594020000|2024-11-14 14:20:20|41313|41293|41310.8|41290.8|41313.3|41293.3|41310.8|41290.8|9
1731594030000|2024-11-14 14:20:30|41306.2|41286.2|41308.7|41288.7|41308.7|41288.7|41303.3|41283.3|17
1731594040000|2024-11-14 14:20:40|41311.2|41291.2|41308|41288|41313.3|41293.3|41308|41288|17
1731594050000|2024-11-14 14:20:50|41305.8|41285.8|41295.8|41275.8|41305.8|41285.8|41295.8|41275.8|26
1731594060000|2024-11-14 14:21:00|41298|41278|41289.8|41269.8|41298|41278|41289.8|41269.8|11
1731594070000|2024-11-14 14:21:10|41290.2|41270.2|41304.8|41284.8|41304.8|41284.8|41290.2|41270.2|7
1731594080000|2024-11-14 14:21:20|41304.5|41284.5|41295.5|41275.5|41304.5|41284.5|41295.5|41275.5|8
1731594090000|2024-11-14 14:21:30|41300.2|41280.2|41290.2|41270.2|41300.2|41280.2|41288|41268|20
1731594100000|2024-11-14 14:21:40|41292.3|41272.3|41287.7|41267.7|41292.7|41272.7|41287.7|41267.7|8
1731594110000|2024-11-14 14:21:50|41283|41263|41270.2|41250.2|41283|41263|41270.2|41250.2|22
1731594120000|2024-11-14 14:22:00|41269.8|41249.8|41268|41248|41269.8|41249.8|41263|41243|6
1731594130000|2024-11-14 14:22:10|41270.2|41250.2|41275.2|41255.2|41277.3|41257.3|41270.2|41250.2|3
1731594140000|2024-11-14 14:22:20|41273|41253|41265.2|41245.2|41275.2|41255.2|41262.7|41242.7|10
1731594150000|2024-11-14 14:22:30|||||||||5
1731594160000|2024-11-14 14:22:40|41263|41243|41268|41248|41268|41248|41260.5|41240.5|15
1731594170000|2024-11-14 14:22:50|41270.5|41250.5|41273|41253|41273|41253|41268|41248|4
1731594180000|2024-11-14 14:23:00|41270.9|41250.9|41275.9|41255.9|41275.9|41255.9|41265.2|41245.2|18
1731594190000|2024-11-14 14:23:10|41280.9|41260.9|41289|41269|41289|41269|41280.9|41260.9|110
1731594200000|2024-11-14 14:23:20|41291.2|41271.2|41298.7|41278.7|41298.7|41278.7|41291.2|41271.2|8
1731594210000|2024-11-14 14:23:30|41301.2|41281.2|41318.7|41298.7|41318.7|41298.7|41301.2|41281.2|39
1731594220000|2024-11-14 14:23:40|41320.9|41300.9|41318.7|41298.7|41321.5|41301.5|41318.7|41298.7|23
1731594230000|2024-11-14 14:23:50|41316.2|41296.2|41318.7|41298.7|41320.9|41300.9|41316.2|41296.2|37
1731594240000|2024-11-14 14:24:00|41316.2|41296.2|41310.9|41290.9|41316.2|41296.2|41308.4|41288.4|21
1731594250000|2024-11-14 14:24:10|41313.7|41293.7|41315.9|41295.9|41318.7|41298.7|41313.7|41293.7|5
1731594260000|2024-11-14 14:24:20|41315.5|41295.5|41318.4|41298.4|41318.4|41298.4|41315.5|41295.5|8
1731594270000|2024-11-14 14:24:30|41318|41298|41320.9|41300.9|41320.9|41300.9|41315.9|41295.9|8
1731594280000|2024-11-14 14:24:40|41318.4|41298.4|41320.9|41300.9|41321.2|41301.2|41318|41298|6
1731594290000|2024-11-14 14:24:50|41321.2|41301.2|41319|41299|41331.5|41311.5|41319|41299|100
1731594300000|2024-11-14 14:25:00|41319.4|41299.4|41344.4|41324.4|41347.2|41327.2|41317.2|41297.2|47
1731594310000|2024-11-14 14:25:10|41347.2|41327.2|41351.9|41331.9|41352.2|41332.2|41344.4|41324.4|48
1731594320000|2024-11-14 14:25:20|41351.5|41331.5|41346.9|41326.9|41351.5|41331.5|41344|41324|10
1731594330000|2024-11-14 14:25:30|41349|41329|41351.9|41331.9|41351.9|41331.9|41346.9|41326.9|13
1731594340000|2024-11-14 14:25:40|41351.5|41331.5|41346.5|41326.5|41351.5|41331.5|41341.9|41321.9|22
1731594350000|2024-11-14 14:25:50|41344.4|41324.4|41339|41319|41346.9|41326.9|41339|41319|142
1731594360000|2024-11-14 14:26:00|41341.5|41321.5|41345.2|41325.2|41348|41328|41338.7|41318.7|46
1731594370000|2024-11-14 14:26:10|41342.7|41322.7|41345.2|41325.2|41347.7|41327.7|41342.4|41322.4|19
1731594380000|2024-11-14 14:26:20|41345.5|41325.5|41343.4|41323.4|41345.9|41325.9|41343|41323|0
1731594390000|2024-11-14 14:26:30|41345.9|41325.9|41332.7|41312.7|41346.2|41326.2|41332.7|41312.7|13
1731594400000|2024-11-14 14:26:40|41332.4|41312.4|41335.5|41315.5|41337.7|41317.7|41330.2|41310.2|7
1731594410000|2024-11-14 14:26:50|41335.9|41315.9|41328|41308|41337.7|41317.7|41327.7|41307.7|3
1731594420000|2024-11-14 14:27:00|41330.5|41310.5|41325.5|41305.5|41335.5|41315.5|41323|41303|15
1731594430000|2024-11-14 14:27:10|41325.9|41305.9|41325.2|41305.2|41328|41308|41323|41303|11
1731594440000|2024-11-14 14:27:20|41325.9|41305.9|41330.5|41310.5|41333|41313|41325.5|41305.5|9
1731594450000|2024-11-14 14:27:30|41325.5|41305.5|41330.5|41310.5|41330.5|41310.5|41323|41303|13
1731594460000|2024-11-14 14:27:40|41333|41313|41335.2|41315.2|41335.5|41315.5|41333|41313|3
1731594470000|2024-11-14 14:27:50|41333|41313|41335.5|41315.5|41338|41318|41333|41313|6
1731594480000|2024-11-14 14:28:00|41335.2|41315.2|41333|41313|41335.5|41315.5|41333|41313|7
1731594490000|2024-11-14 14:28:10|41335.2|41315.2|41338|41318|41338|41318|41335.2|41315.2|14
1731594500000|2024-11-14 14:28:20|41340.2|41320.2|41330.5|41310.5|41340.2|41320.2|41330.5|41310.5|3
1731594510000|2024-11-14 14:28:30|41330.9|41310.9|41335.5|41315.5|41335.5|41315.5|41330.5|41310.5|7
1731594520000|2024-11-14 14:28:40|41338|41318|41333|41313|41338|41318|41333|41313|4
1731594530000|2024-11-14 14:28:50|41335.5|41315.5|41333|41313|41338|41318|41333|41313|14
1731594540000|2024-11-14 14:29:00|41332.7|41312.7|41328|41308|41332.7|41312.7|41328|41308|13
1731594550000|2024-11-14 14:29:10|41327.7|41307.7|41310.5|41290.5|41328|41308|41310.5|41290.5|12
1731594560000|2024-11-14 14:29:20|41310.2|41290.2|41308|41288|41310.2|41290.2|41303|41283|14
1731594570000|2024-11-14 14:29:30|41310.5|41290.5|41305.2|41285.2|41310.5|41290.5|41305.2|41285.2|7
1731594580000|2024-11-14 14:29:40|41303|41283|41292.4|41272.4|41303|41283|41292.4|41272.4|12
1731594590000|2024-11-14 14:29:50|41289.9|41269.9|41299.9|41279.9|41299.9|41279.9|41289.9|41269.9|17
1731594600000|2024-11-14 14:30:00|41302|41282|41290.2|41270.2|41310.2|41290.2|41289.9|41269.9|39
1731594610000|2024-11-14 14:30:10|41289.9|41269.9|41279.5|41259.5|41290.2|41270.2|41279.5|41259.5|18
1731594620000|2024-11-14 14:30:20|41282|41262|41272.4|41252.4|41282|41262|41270.2|41250.2|20
1731594630000|2024-11-14 14:30:30|41274.5|41254.5|41284.5|41264.5|41286.7|41266.7|41272.4|41252.4|11
1731594640000|2024-11-14 14:30:40|41282|41262|41292|41272|41292|41272|41277|41257|11
1731594650000|2024-11-14 14:30:50|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41287.4|41267.4|20
1731594660000|2024-11-14 14:31:00|41289.9|41269.9|41274.5|41254.5|41289.9|41269.9|41272|41252|36
1731594670000|2024-11-14 14:31:10|41274.9|41254.9|41287|41267|41287|41267|41274.9|41254.9|11
1731594680000|2024-11-14 14:31:20|41287.4|41267.4|41284.2|41264.2|41292|41272|41284.2|41264.2|16
1731594690000|2024-11-14 14:31:30|41279.2|41259.2|41274.5|41254.5|41279.2|41259.2|41271.7|41251.7|18
1731594700000|2024-11-14 14:31:40|41274.9|41254.9|41284.9|41264.9|41284.9|41264.9|41274.5|41254.5|20
1731594710000|2024-11-14 14:31:50|41287|41267|41297.7|41277.7|41302.4|41282.4|41284.5|41264.5|41
1731594720000|2024-11-14 14:32:00|41299.9|41279.9|41294.9|41274.9|41300.2|41280.2|41294.5|41274.5|3
1731594730000|2024-11-14 14:32:10|41292.7|41272.7|41290.9|41270.9|41295.6|41275.6|41290.9|41270.9|10
1731594740000|2024-11-14 14:32:20|41295.2|41275.2|41293.4|41273.4|41297.4|41277.4|41290.6|41270.6|5
1731594750000|2024-11-14 14:32:30|41293.1|41273.1|41294.5|41274.5|41297.7|41277.7|41293.1|41273.1|5
1731594760000|2024-11-14 14:32:40|41290.2|41270.2|41277.4|41257.4|41290.2|41270.2|41277.4|41257.4|8
1731594770000|2024-11-14 14:32:50|41274.9|41254.9|41273.1|41253.1|41274.9|41254.9|41265.6|41245.6|13
1731594780000|2024-11-14 14:33:00|41270.2|41250.2|41290.6|41270.6|41290.6|41270.6|41268.1|41248.1|18
1731594790000|2024-11-14 14:33:10|41288.1|41268.1|41278.1|41258.1|41293.1|41273.1|41278.1|41258.1|22
1731594800000|2024-11-14 14:33:20|41277.7|41257.7|41270.6|41250.6|41278.1|41258.1|41268.1|41248.1|7
1731594810000|2024-11-14 14:33:30|41273.1|41253.1|41277.7|41257.7|41277.7|41257.7|41273.1|41253.1|25
1731594820000|2024-11-14 14:33:40|41275.2|41255.2|41273.1|41253.1|41275.2|41255.2|41270.2|41250.2|14
1731594830000|2024-11-14 14:33:50|41272.4|41252.4|41265.2|41245.2|41272.4|41252.4|41265.2|41245.2|7
1731594840000|2024-11-14 14:34:00|41262.7|41242.7|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|10
1731594850000|2024-11-14 14:34:10|41260.9|41240.9|41275.2|41255.2|41279.9|41259.9|41260.9|41240.9|9
1731594860000|2024-11-14 14:34:20|41277.4|41257.4|41285.2|41265.2|41292.4|41272.4|41277.4|41257.4|27
1731594870000|2024-11-14 14:34:30|41285.6|41265.6|41317.7|41297.7|41317.7|41297.7|41285.6|41265.6|17
1731594880000|2024-11-14 14:34:40|41318.1|41298.1|41313.1|41293.1|41322.7|41302.7|41307.7|41287.7|23
1731594890000|2024-11-14 14:34:50|41315.6|41295.6|41315.6|41295.6|41320.6|41300.6|41315.6|41295.6|15
1731594900000|2024-11-14 14:35:00|41315.2|41295.2|41330.9|41310.9|41330.9|41310.9|41315.2|41295.2|43
1731594910000|2024-11-14 14:35:10|41333.1|41313.1|41345.9|41325.9|41345.9|41325.9|41328.7|41308.7|13
1731594920000|2024-11-14 14:35:20|41346.2|41326.2|41365.9|41345.9|41366.2|41346.2|41346.2|41326.2|29
1731594930000|2024-11-14 14:35:30|41366.2|41346.2|41356.2|41336.2|41380.9|41360.9|41356.2|41336.2|53
1731594940000|2024-11-14 14:35:40|41355.9|41335.9|41356.2|41336.2|41356.2|41336.2|41348.7|41328.7|8
1731594950000|2024-11-14 14:35:50|41355.9|41335.9|41351.2|41331.2|41358.7|41338.7|41351.2|41331.2|6
1731594960000|2024-11-14 14:36:00|41350.9|41330.9|41321.6|41301.6|41350.9|41330.9|41321.2|41301.2|135
1731594970000|2024-11-14 14:36:10|41321.9|41301.9|41331.6|41311.6|41331.9|41311.9|41321.9|41301.9|20
1731594980000|2024-11-14 14:36:20|41329.1|41309.1|41338.7|41318.7|41338.7|41318.7|41326.6|41306.6|7
1731594990000|2024-11-14 14:36:30|41336.6|41316.6|41331.2|41311.2|41339.1|41319.1|41328.7|41308.7|9
1731595000000|2024-11-14 14:36:40|41329.1|41309.1|41326.6|41306.6|41331.2|41311.2|41324.1|41304.1|7
1731595010000|2024-11-14 14:36:50|41324.1|41304.1|41326.6|41306.6|41326.6|41306.6|41321.6|41301.6|5
1731595020000|2024-11-14 14:37:00|41326.9|41306.9|41323.8|41303.8|41331.6|41311.6|41321.6|41301.6|10
1731595030000|2024-11-14 14:37:10|41326.3|41306.3|41331.6|41311.6|41331.6|41311.6|41326.3|41306.3|4
1731595040000|2024-11-14 14:37:20|41334.1|41314.1|41343.8|41323.8|41346.3|41326.3|41331.6|41311.6|11
1731595050000|2024-11-14 14:37:30|41343.4|41323.4|41336.6|41316.6|41343.8|41323.8|41334.1|41314.1|8
1731595060000|2024-11-14 14:37:40|41336.3|41316.3|41338.4|41318.4|41341.3|41321.3|41333.8|41313.8|2
1731595070000|2024-11-14 14:37:50|41336.3|41316.3|41341.3|41321.3|41341.3|41321.3|41331.3|41311.3|9
1731595080000|2024-11-14 14:38:00|41340.9|41320.9|41333.8|41313.8|41341.3|41321.3|41331.3|41311.3|6
1731595090000|2024-11-14 14:38:10|41336.3|41316.3|41338.8|41318.8|41343.4|41323.4|41333.8|41313.8|12
1731595100000|2024-11-14 14:38:20|41339.1|41319.1|41353.1|41333.1|41353.1|41333.1|41339.1|41319.1|13
1731595110000|2024-11-14 14:38:30|41353.4|41333.4|41353.8|41333.8|41356.6|41336.6|41351.3|41331.3|22
1731595120000|2024-11-14 14:38:40|41351.3|41331.3|41351.3|41331.3|41353.8|41333.8|41348.8|41328.8|7
1731595130000|2024-11-14 14:38:50|41350.9|41330.9|41351.3|41331.3|41351.3|41331.3|41348.8|41328.8|3
1731595140000|2024-11-14 14:39:00|41353.4|41333.4|41351.3|41331.3|41368.8|41348.8|41350.9|41330.9|23
1731595150000|2024-11-14 14:39:10|41351.6|41331.6|41353.8|41333.8|41355.9|41335.9|41350.9|41330.9|11
1731595160000|2024-11-14 14:39:20|41348.8|41328.8|41345.9|41325.9|41351.3|41331.3|41343.4|41323.4|12
1731595170000|2024-11-14 14:39:30|41346.3|41326.3|41353.8|41333.8|41353.8|41333.8|41346.3|41326.3|4
1731595180000|2024-11-14 14:39:40|41354.1|41334.1|41348.8|41328.8|41356.3|41336.3|41348.8|41328.8|5
1731595190000|2024-11-14 14:39:50|41350.9|41330.9|41351.3|41331.3|41353.8|41333.8|41348.8|41328.8|1
1731595200000|2024-11-14 14:40:00|41350.9|41330.9|41346.3|41326.3|41350.9|41330.9|41346.3|41326.3|13
1731595210000|2024-11-14 14:40:10|41348.8|41328.8|41341.3|41321.3|41348.8|41328.8|41341.3|41321.3|21
1731595220000|2024-11-14 14:40:20|41341.6|41321.6|41355.9|41335.9|41355.9|41335.9|41341.6|41321.6|7
1731595230000|2024-11-14 14:40:30|41353.4|41333.4|41343.8|41323.8|41356.3|41336.3|41343.8|41323.8|11
1731595240000|2024-11-14 14:40:40|41341.3|41321.3|41341.3|41321.3|41343.8|41323.8|41333.8|41313.8|27
1731595250000|2024-11-14 14:40:50|41338.8|41318.8|41341.3|41321.3|41343.8|41323.8|41338.8|41318.8|4
1731595260000|2024-11-14 14:41:00|41343.8|41323.8|41331.6|41311.6|41343.8|41323.8|41331.3|41311.3|20
1731595270000|2024-11-14 14:41:10|41333.8|41313.8|41318.8|41298.8|41333.8|41313.8|41318.8|41298.8|28
1731595280000|2024-11-14 14:41:20|41313.8|41293.8|41305.9|41285.9|41313.8|41293.8|41305.6|41285.6|16
1731595290000|2024-11-14 14:41:30|41303.4|41283.4|41285.9|41265.9|41305.9|41285.9|41285.9|41265.9|17
1731595300000|2024-11-14 14:41:40|41285.6|41265.6|41275.6|41255.6|41285.6|41265.6|41268.1|41248.1|28
1731595310000|2024-11-14 14:41:50|41273.1|41253.1|41286.9|41266.9|41286.9|41266.9|41273.1|41253.1|11
1731595320000|2024-11-14 14:42:00|41286.6|41266.6|41306.3|41286.3|41308.8|41288.8|41286.6|41266.6|11
1731595330000|2024-11-14 14:42:10|41304.1|41284.1|41290.9|41270.9|41304.1|41284.1|41290.9|41270.9|28
1731595340000|2024-11-14 14:42:20|41290.6|41270.6|41283.4|41263.4|41290.6|41270.6|41283.4|41263.4|18
1731595350000|2024-11-14 14:42:30|41283.8|41263.8|41291.3|41271.3|41291.3|41271.3|41283.8|41263.8|8
1731595360000|2024-11-14 14:42:40|41290.9|41270.9|41293.8|41273.8|41293.8|41273.8|41288.4|41268.4|6
1731595370000|2024-11-14 14:42:50|41295.9|41275.9|41296.3|41276.3|41298.1|41278.1|41293.4|41273.4|4
1731595380000|2024-11-14 14:43:00|41295.9|41275.9|41289.1|41269.1|41300.6|41280.6|41289.1|41269.1|23
1731595390000|2024-11-14 14:43:10|41288.8|41268.8|41288.4|41268.4|41288.8|41268.8|41280.6|41260.6|9
1731595400000|2024-11-14 14:43:20|41288.8|41268.8|41293.8|41273.8|41293.8|41273.8|41283.8|41263.8|21
1731595410000|2024-11-14 14:43:30|41293.4|41273.4|41295.9|41275.9|41298.4|41278.4|41290.9|41270.9|12
1731595420000|2024-11-14 14:43:40|41296.3|41276.3|41298.4|41278.4|41298.4|41278.4|41293.8|41273.8|1
1731595430000|2024-11-14 14:43:50|41298.1|41278.1|41296.3|41276.3|41303.4|41283.4|41293.8|41273.8|18
1731595440000|2024-11-14 14:44:00|41295.9|41275.9|41286.3|41266.3|41296.3|41276.3|41286.3|41266.3|5
1731595450000|2024-11-14 14:44:10|41288.4|41268.4|41283.8|41263.8|41288.8|41268.8|41280.9|41260.9|16
1731595460000|2024-11-14 14:44:20|41283.4|41263.4|41286.3|41266.3|41286.3|41266.3|41281.3|41261.3|10
1731595470000|2024-11-14 14:44:30|41285.9|41265.9|41295.3|41275.3|41295.3|41275.3|41283.8|41263.8|36
1731595480000|2024-11-14 14:44:40|41297.8|41277.8|41291.3|41271.3|41298.1|41278.1|41291.3|41271.3|3
1731595490000|2024-11-14 14:44:50|41293.4|41273.4|41295.6|41275.6|41295.6|41275.6|41290.9|41270.9|7
1731595500000|2024-11-14 14:45:00|41293.4|41273.4|41293.8|41273.8|41295.9|41275.9|41285.9|41265.9|20
1731595510000|2024-11-14 14:45:10|41298.1|41278.1|41294.5|41274.5|41304.5|41284.5|41294.5|41274.5|29
1731595520000|2024-11-14 14:45:20|41292|41272|41284.1|41264.1|41292|41272|41281.3|41261.3|32
1731595530000|2024-11-14 14:45:30|41286.3|41266.3|41278.5|41258.5|41288.8|41268.8|41276.3|41256.3|10
1731595540000|2024-11-14 14:45:40|41276.3|41256.3|41268.5|41248.5|41276.3|41256.3|41268.1|41248.1|8
1731595550000|2024-11-14 14:45:50|41268.1|41248.1|41263.8|41243.8|41271.3|41251.3|41263.8|41243.8|4
1731595560000|2024-11-14 14:46:00|41266|41246|41266.3|41246.3|41268.5|41248.5|41263.5|41243.5|9
1731595570000|2024-11-14 14:46:10|41266|41246|41266.3|41246.3|41271.3|41251.3|41266|41246|5
1731595580000|2024-11-14 14:46:20|41268.5|41248.5|41268.8|41248.8|41271.3|41251.3|41266.6|41246.6|6
1731595590000|2024-11-14 14:46:30|41273.8|41253.8|41271.3|41251.3|41279.1|41259.1|41271.3|41251.3|36
1731595600000|2024-11-14 14:46:40|41270.6|41250.6|41254.1|41234.1|41270.6|41250.6|41254.1|41234.1|12
1731595610000|2024-11-14 14:46:50|41256.6|41236.6|41248.8|41228.8|41257|41237|41246|41226|20
1731595620000|2024-11-14 14:47:00|41251.3|41231.3|41251|41231|41256.3|41236.3|41251|41231|17
1731595630000|2024-11-14 14:47:10|41251.3|41231.3|41253.8|41233.8|41253.8|41233.8|41248.8|41228.8|5
1731595640000|2024-11-14 14:47:20|41253.5|41233.5|41236|41216|41253.5|41233.5|41236|41216|14
1731595650000|2024-11-14 14:47:30|41235.6|41215.6|41228.8|41208.8|41236|41216|41223.8|41203.8|15
1731595660000|2024-11-14 14:47:40|41229.1|41209.1|41223.8|41203.8|41229.1|41209.1|41223.5|41203.5|10
1731595670000|2024-11-14 14:47:50|41226|41206|41231.3|41211.3|41231.3|41211.3|41226|41206|21
1731595680000|2024-11-14 14:48:00|41233.8|41213.8|41248.8|41228.8|41248.8|41228.8|41228.8|41208.8|22
1731595690000|2024-11-14 14:48:10|41248.5|41228.5|41256|41236|41256|41236|41246.3|41226.3|63
1731595700000|2024-11-14 14:48:20|41258.1|41238.1|41266.3|41246.3|41266.3|41246.3|41256|41236|18
1731595710000|2024-11-14 14:48:30|41268.8|41248.8|41274.5|41254.5|41279.5|41259.5|41268.8|41248.8|14
1731595720000|2024-11-14 14:48:40|41279.5|41259.5|41289.5|41269.5|41289.5|41269.5|41279.5|41259.5|16
1731595730000|2024-11-14 14:48:50|41292|41272|41289.8|41269.8|41294.5|41274.5|41289.5|41269.5|6
1731595740000|2024-11-14 14:49:00|41292|41272|41297|41277|41299.1|41279.1|41289.8|41269.8|11
1731595750000|2024-11-14 14:49:10|41297.3|41277.3|41281.6|41261.6|41299.5|41279.5|41281.6|41261.6|25
1731595760000|2024-11-14 14:49:20|41279.1|41259.1|41290.2|41270.2|41290.5|41270.5|41279.1|41259.1|39
1731595770000|2024-11-14 14:49:30|41290.5|41270.5|41285.5|41265.5|41292.7|41272.7|41285.5|41265.5|13
1731595780000|2024-11-14 14:49:40|41287.7|41267.7|41290.2|41270.2|41290.2|41270.2|41283.3|41263.3|3
1731595790000|2024-11-14 14:49:50|41295.2|41275.2|41298|41278|41300.2|41280.2|41293|41273|86
1731595800000|2024-11-14 14:50:00|41300.5|41280.5|41315.8|41295.8|41315.8|41295.8|41298|41278|34
1731595810000|2024-11-14 14:50:10|41316.2|41296.2|41323.3|41303.3|41323.3|41303.3|41316.2|41296.2|17
1731595820000|2024-11-14 14:50:20|41325.5|41305.5|41328.3|41308.3|41330.8|41310.8|41315.8|41295.8|21
1731595830000|2024-11-14 14:50:30|41330.5|41310.5|41318.3|41298.3|41330.5|41310.5|41315.8|41295.8|13
1731595840000|2024-11-14 14:50:40|41320.8|41300.8|41317.7|41297.7|41327.7|41307.7|41317.7|41297.7|4
1731595850000|2024-11-14 14:50:50|41318|41298|41310.5|41290.5|41318|41298|41305.8|41285.8|10
1731595860000|2024-11-14 14:51:00|41305.8|41285.8|41305.5|41285.5|41311.2|41291.2|41305.5|41285.5|16
1731595870000|2024-11-14 14:51:10|41305.2|41285.2|41288|41268|41305.2|41285.2|41285.5|41265.5|4
1731595880000|2024-11-14 14:51:20|41288.3|41268.3|41293.3|41273.3|41295.8|41275.8|41288.3|41268.3|5
1731595890000|2024-11-14 14:51:30|41295.5|41275.5|41298|41278|41298|41278|41290.8|41270.8|52
1731595900000|2024-11-14 14:51:40|41295.8|41275.8|41293.3|41273.3|41295.8|41275.8|41290.8|41270.8|5
1731595910000|2024-11-14 14:51:50|41295.5|41275.5|41283|41263|41298|41278|41283|41263|6
1731595920000|2024-11-14 14:52:00|41280.5|41260.5|41268.3|41248.3|41280.5|41260.5|41268.3|41248.3|14
1731595930000|2024-11-14 14:52:10|41268|41248|41257.7|41237.7|41268|41248|41253|41233|22
1731595940000|2024-11-14 14:52:20|41255.5|41235.5|41247|41227|41255.5|41235.5|41246.7|41226.7|6
1731595950000|2024-11-14 14:52:30|41244.8|41224.8|41242.3|41222.3|41247|41227|41237.7|41217.7|11
1731595960000|2024-11-14 14:52:40|41242|41222|41242.3|41222.3|41242.3|41222.3|41237.7|41217.7|11
1731595970000|2024-11-14 14:52:50|41242.7|41222.7|41245.2|41225.2|41245.2|41225.2|41242.3|41222.3|6
1731595980000|2024-11-14 14:53:00|41247.3|41227.3|41244.8|41224.8|41247.7|41227.7|41242.7|41222.7|12
1731595990000|2024-11-14 14:53:10|41242.7|41222.7|41245.2|41225.2|41245.2|41225.2|41240.2|41220.2|12
1731596000000|2024-11-14 14:53:20|41244.8|41224.8|41247.3|41227.3|41255.2|41235.2|41244.8|41224.8|36
1731596010000|2024-11-14 14:53:30|41244.8|41224.8|41240.2|41220.2|41247.3|41227.3|41240.2|41220.2|14
1731596020000|2024-11-14 14:53:40|41242|41222|41245.5|41225.5|41245.5|41225.5|41237.7|41217.7|14
1731596030000|2024-11-14 14:53:50|41245.2|41225.2|41257.7|41237.7|41257.7|41237.7|41245.2|41225.2|4
1731596040000|2024-11-14 14:54:00|41257.3|41237.3|41256.7|41236.7|41260.2|41240.2|41252|41232|150
1731596050000|2024-11-14 14:54:10|41257|41237|41261|41241|41261|41241|41256.7|41236.7|22
1731596060000|2024-11-14 14:54:20|41258.8|41238.8|41248.8|41228.8|41258.8|41238.8|41246|41226|17
1731596070000|2024-11-14 14:54:30|41249.2|41229.2|41247|41227|41251.7|41231.7|41246.7|41226.7|9
1731596080000|2024-11-14 14:54:40|41249.2|41229.2|41249.2|41229.2|41251.7|41231.7|41246.7|41226.7|5
1731596090000|2024-11-14 14:54:50|41248.8|41228.8|41246.7|41226.7|41249.5|41229.5|41246.7|41226.7|2
1731596100000|2024-11-14 14:55:00|41249.2|41229.2|41243.8|41223.8|41249.5|41229.5|41242|41222|6
1731596110000|2024-11-14 14:55:10|41241.7|41221.7|41241.7|41221.7|41249.5|41229.5|41241.7|41221.7|1
1731596120000|2024-11-14 14:55:20|41242|41222|41236.7|41216.7|41244.2|41224.2|41234.5|41214.5|6
1731596130000|2024-11-14 14:55:30|41234.5|41214.5|41223.8|41203.8|41234.5|41214.5|41223.8|41203.8|11
1731596140000|2024-11-14 14:55:40|41226|41206|41231.7|41211.7|41236.3|41216.3|41226|41206|10
1731596150000|2024-11-14 14:55:50|41231.3|41211.3|41241|41221|41241|41221|41231.3|41211.3|1
1731596160000|2024-11-14 14:56:00|41238.8|41218.8|41241.7|41221.7|41245.7|41225.7|41238.8|41218.8|16
1731596170000|2024-11-14 14:56:10|41239.5|41219.5|41231.3|41211.3|41244.2|41224.2|41231.3|41211.3|11
1731596180000|2024-11-14 14:56:20|41226.7|41206.7|41229.5|41209.5|41229.5|41209.5|41226.7|41206.7|20
1731596190000|2024-11-14 14:56:30|41231.7|41211.7|41244.2|41224.2|41244.5|41224.5|41231.7|41211.7|14
1731596200000|2024-11-14 14:56:40|41241.7|41221.7|41242|41222|41242|41222|41237|41217|11
1731596210000|2024-11-14 14:56:50|41244.5|41224.5|41242|41222|41244.5|41224.5|41242|41222|3
1731596220000|2024-11-14 14:57:00|41239.5|41219.5|41244.5|41224.5|41244.5|41224.5|41239.5|41219.5|11
1731596230000|2024-11-14 14:57:10|41244.2|41224.2|41242|41222|41244.5|41224.5|41242|41222|3
1731596240000|2024-11-14 14:57:20|41242.3|41222.3|41224.2|41204.2|41244.5|41224.5|41224.2|41204.2|3
1731596250000|2024-11-14 14:57:30|41221.7|41201.7|41221.7|41201.7|41222|41202|41219.2|41199.2|10
1731596260000|2024-11-14 14:57:40|41219.5|41199.5|41216.3|41196.3|41222.4|41202.4|41216.3|41196.3|5
1731596270000|2024-11-14 14:57:50|41216.7|41196.7|41224.5|41204.5|41226.7|41206.7|41216.7|41196.7|8
1731596280000|2024-11-14 14:58:00|41229.5|41209.5|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|29
1731596290000|2024-11-14 14:58:10|41237|41217|41229.5|41209.5|41237|41217|41229.5|41209.5|1
1731596300000|2024-11-14 14:58:20|41229.2|41209.2|41224.5|41204.5|41229.5|41209.5|41222|41202|4
1731596310000|2024-11-14 14:58:30|41224.2|41204.2|41217|41197|41224.5|41204.5|41217|41197|7
1731596320000|2024-11-14 14:58:40|41216.7|41196.7|41219.9|41199.9|41219.9|41199.9|41213.8|41193.8|19
1731596330000|2024-11-14 14:58:50|41224.5|41204.5|41227|41207|41227.4|41207.4|41224.5|41204.5|2
1731596340000|2024-11-14 14:59:00|41226.7|41206.7|41231.7|41211.7|41232|41212|41226.3|41206.3|7
1731596350000|2024-11-14 14:59:10|41231.3|41211.3|41231.7|41211.7|41232|41212|41227|41207|1
1731596360000|2024-11-14 14:59:20|41232|41212|41227|41207|41234.5|41214.5|41227|41207|2
1731596370000|2024-11-14 14:59:30|41226.7|41206.7|41224.2|41204.2|41226.7|41206.7|41223.8|41203.8|3
1731596380000|2024-11-14 14:59:40|41223.9|41203.9|41221.7|41201.7|41224.5|41204.5|41221.7|41201.7|2
1731596390000|2024-11-14 14:59:50|41219.5|41199.5|41217|41197|41222|41202|41214.5|41194.5|37
1731596400000|2024-11-14 15:00:00|41217.4|41197.4|41226.7|41206.7|41229.9|41209.9|41217.4|41197.4|19
1731596410000|2024-11-14 15:00:10|41226.4|41206.4|41232|41212|41232|41212|41224.2|41204.2|14
1731596420000|2024-11-14 15:00:20|41232.4|41212.4|41226.4|41206.4|41234.5|41214.5|41221.4|41201.4|51
1731596430000|2024-11-14 15:00:30|41228.5|41208.5|41231|41211|41234.2|41214.2|41226.4|41206.4|9
1731596440000|2024-11-14 15:00:40|41230.7|41210.7|41226.4|41206.4|41230.7|41210.7|41226|41206|7
1731596450000|2024-11-14 15:00:50|41226.7|41206.7|41232.4|41212.4|41232.4|41212.4|41226.4|41206.4|4
1731596460000|2024-11-14 15:01:00|41232|41212|41246.7|41226.7|41246.7|41226.7|41232|41212|17
1731596470000|2024-11-14 15:01:10|41249.5|41229.5|41244.5|41224.5|41249.5|41229.5|41242.4|41222.4|9
1731596480000|2024-11-14 15:01:20|41242|41222|41234.5|41214.5|41242|41222|41234.5|41214.5|7
1731596490000|2024-11-14 15:01:30|41236.7|41216.7|41252|41232|41252|41232|41236.7|41216.7|9
1731596500000|2024-11-14 15:01:40|41254.9|41234.9|41277|41257|41277|41257|41254.9|41234.9|56
1731596510000|2024-11-14 15:01:50|41276.7|41256.7|41274.2|41254.2|41277.4|41257.4|41272|41252|13
1731596520000|2024-11-14 15:02:00|41274.5|41254.5|41282|41262|41282|41262|41274.5|41254.5|13
1731596530000|2024-11-14 15:02:10|41284.9|41264.9|41296.4|41276.4|41297.4|41277.4|41284.9|41264.9|12
1731596540000|2024-11-14 15:02:20|41292|41272|41294.2|41274.2|41297|41277|41291.4|41271.4|9
1731596550000|2024-11-14 15:02:30|41293.9|41273.9|41294.2|41274.2|41294.5|41274.5|41291.7|41271.7|6
1731596560000|2024-11-14 15:02:40|41293.9|41273.9|41291.7|41271.7|41299.2|41279.2|41291|41271|12
1731596570000|2024-11-14 15:02:50|41291.4|41271.4|41274.5|41254.5|41291.4|41271.4|41271.7|41251.7|27
1731596580000|2024-11-14 15:03:00|41274.2|41254.2|41254.5|41234.5|41276.7|41256.7|41254.5|41234.5|18
1731596590000|2024-11-14 15:03:10|41256.7|41236.7|41246|41226|41257|41237|41241.4|41221.4|13
1731596600000|2024-11-14 15:03:20|41246.4|41226.4|41249.9|41229.9|41249.9|41229.9|41246.4|41226.4|1
1731596610000|2024-11-14 15:03:30|41256.7|41236.7|41269.2|41249.2|41269.2|41249.2|41256.7|41236.7|8
1731596620000|2024-11-14 15:03:40|41273.9|41253.9|41276.7|41256.7|41279.2|41259.2|41273.9|41253.9|6
1731596630000|2024-11-14 15:03:50|41277|41257|41274.2|41254.2|41279.2|41259.2|41274.2|41254.2|2
1731596640000|2024-11-14 15:04:00|41272|41252|41291.7|41271.7|41291.7|41271.7|41271.7|41251.7|13
1731596650000|2024-11-14 15:04:10|41292|41272|41282|41262|41292|41272|41279.9|41259.9|7
1731596660000|2024-11-14 15:04:20|41282.4|41262.4|41289.5|41269.5|41291.7|41271.7|41282.4|41262.4|5
1731596670000|2024-11-14 15:04:30|41291.7|41271.7|41299.5|41279.5|41299.5|41279.5|41291.7|41271.7|13
1731596680000|2024-11-14 15:04:40|41299.9|41279.9|41286.4|41266.4|41302|41282|41286.4|41266.4|18
1731596690000|2024-11-14 15:04:50|41284.2|41264.2|41291|41271|41291|41271|41284.2|41264.2|0
1731596700000|2024-11-14 15:05:00|41288.9|41268.9|41303.9|41283.9|41306.7|41286.7|41288.9|41268.9|17
1731596710000|2024-11-14 15:05:10|41301.7|41281.7|41306.4|41286.4|41306.4|41286.4|41301.4|41281.4|3
1731596720000|2024-11-14 15:05:20|41306.7|41286.7|41306.4|41286.4|41306.7|41286.7|41306.4|41286.4|0
1731596730000|2024-11-14 15:05:30|41306.7|41286.7|41306.7|41286.7|41312|41292|41306.4|41286.4|11
1731596740000|2024-11-14 15:05:40|41307|41287|41302|41282|41307|41287|41301.4|41281.4|2
1731596750000|2024-11-14 15:05:50|41306.7|41286.7|41306.7|41286.7|41312|41292|41306.7|41286.7|5
1731596760000|2024-11-14 15:06:00|41307.1|41287.1|41301.7|41281.7|41307.1|41287.1|41301.7|41281.7|78
1731596770000|2024-11-14 15:06:10|41299.6|41279.6|41285|41265|41299.6|41279.6|41285|41265|7
1731596780000|2024-11-14 15:06:20|41280.7|41260.7|41276|41256|41280.7|41260.7|41270.7|41250.7|6
1731596790000|2024-11-14 15:06:30|41276.4|41256.4|41286|41266|41286.4|41266.4|41276|41256|15
1731596800000|2024-11-14 15:06:40|41285.4|41265.4|41286|41266|41286|41266|41283.5|41263.5|12
1731596810000|2024-11-14 15:06:50|41283.9|41263.9|41288.9|41268.9|41291.4|41271.4|41283.9|41263.9|5
1731596820000|2024-11-14 15:07:00|41291|41271|41278.5|41258.5|41291|41271|41278.5|41258.5|13
1731596830000|2024-11-14 15:07:10|41281|41261|41281|41261|41281|41261|41276|41256|4
1731596840000|2024-11-14 15:07:20|41283.2|41263.2|41293.5|41273.5|41293.9|41273.9|41281|41261|7
1731596850000|2024-11-14 15:07:30|41291.4|41271.4|41316.4|41296.4|41316.4|41296.4|41291.4|41271.4|8
1731596860000|2024-11-14 15:07:40|41321.7|41301.7|41336.7|41316.7|41336.7|41316.7|41321.7|41301.7|43
1731596870000|2024-11-14 15:07:50|41334.6|41314.6|41334.6|41314.6|41336.7|41316.7|41331.7|41311.7|15
1731596880000|2024-11-14 15:08:00|41336.7|41316.7|41346.7|41326.7|41349.6|41329.6|41336.7|41316.7|22
1731596890000|2024-11-14 15:08:10|41344.6|41324.6|41347.4|41327.4|41349.6|41329.6|41344.2|41324.2|12
1731596900000|2024-11-14 15:08:20|41349.6|41329.6|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|11
1731596910000|2024-11-14 15:08:30|41344.6|41324.6|41344.6|41324.6|41349.6|41329.6|41344.6|41324.6|8
1731596920000|2024-11-14 15:08:40|41344.2|41324.2|41339.6|41319.6|41344.6|41324.6|41339.6|41319.6|10
1731596930000|2024-11-14 15:08:50|41339.2|41319.2|41334.6|41314.6|41339.2|41319.2|41332.4|41312.4|5
1731596940000|2024-11-14 15:09:00|41334.2|41314.2|41332.1|41312.1|41334.6|41314.6|41327.1|41307.1|12
1731596950000|2024-11-14 15:09:10|41329.9|41309.9|41322.1|41302.1|41329.9|41309.9|41319.6|41299.6|3
1731596960000|2024-11-14 15:09:20|41319.6|41299.6|41317.1|41297.1|41321.7|41301.7|41316.7|41296.7|12
1731596970000|2024-11-14 15:09:30|41317.4|41297.4|41316.7|41296.7|41322.1|41302.1|41316.7|41296.7|14
1731596980000|2024-11-14 15:09:40|41314.6|41294.6|41306.4|41286.4|41314.6|41294.6|41306.4|41286.4|4
1731596990000|2024-11-14 15:09:50|41303.9|41283.9|41296.1|41276.1|41303.9|41283.9|41293.6|41273.6|45
1731597000000|2024-11-14 15:10:00|41300.4|41280.4|41290.7|41270.7|41300.4|41280.4|41286.4|41266.4|3
1731597010000|2024-11-14 15:10:10|41288.6|41268.6|41295.7|41275.7|41295.7|41275.7|41281.1|41261.1|9
1731597020000|2024-11-14 15:10:20|41296.1|41276.1|41303.6|41283.6|41303.6|41283.6|41296.1|41276.1|12
1731597030000|2024-11-14 15:10:30|41305.7|41285.7|41298.6|41278.6|41305.7|41285.7|41298.6|41278.6|7
1731597040000|2024-11-14 15:10:40|41296.4|41276.4|41295.4|41275.4|41300.7|41280.7|41295.4|41275.4|13
1731597050000|2024-11-14 15:10:50|41290.7|41270.7|41308.9|41288.9|41308.9|41288.9|41287.9|41267.9|9
1731597060000|2024-11-14 15:11:00|41309.2|41289.2|41323.6|41303.6|41328.2|41308.2|41308.6|41288.6|8
1731597070000|2024-11-14 15:11:10|41325.7|41305.7|41325.7|41305.7|41326.1|41306.1|41322.9|41302.9|2
1731597080000|2024-11-14 15:11:20|41323.6|41303.6|41316.1|41296.1|41325.7|41305.7|41316.1|41296.1|11
1731597090000|2024-11-14 15:11:30|41315.7|41295.7|41308.2|41288.2|41316.1|41296.1|41308.2|41288.2|30
1731597100000|2024-11-14 15:11:40|41306.1|41286.1|41316.1|41296.1|41316.1|41296.1|41306.1|41286.1|2
1731597110000|2024-11-14 15:11:50|41311.4|41291.4|41311.4|41291.4|41313.6|41293.6|41303.2|41283.2|9
1731597120000|2024-11-14 15:12:00|41313.6|41293.6|41313.9|41293.9|41319.2|41299.2|41311.1|41291.1|11
1731597130000|2024-11-14 15:12:10|41313.2|41293.2|41313.6|41293.6|41316.4|41296.4|41311.1|41291.1|3
1731597140000|2024-11-14 15:12:20|41315.7|41295.7|41318.9|41298.9|41318.9|41298.9|41313.6|41293.6|4
1731597150000|2024-11-14 15:12:30|41321.1|41301.1|41336.1|41316.1|41340.7|41320.7|41321.1|41301.1|12
1731597160000|2024-11-14 15:12:40|41333.6|41313.6|41321.1|41301.1|41335.7|41315.7|41318.9|41298.9|25
1731597170000|2024-11-14 15:12:50|41321.4|41301.4|41346.7|41326.7|41346.7|41326.7|41316.1|41296.1|40
1731597180000|2024-11-14 15:13:00|41348.9|41328.9|41341.1|41321.1|41348.9|41328.9|41341.1|41321.1|11
1731597190000|2024-11-14 15:13:10|41338.2|41318.2|41336.4|41316.4|41340.7|41320.7|41336.1|41316.1|12
1731597200000|2024-11-14 15:13:20|41338.6|41318.6|41336.4|41316.4|41341.1|41321.1|41336.1|41316.1|3
1731597210000|2024-11-14 15:13:30|41336.1|41316.1|41328.9|41308.9|41336.4|41316.4|41328.6|41308.6|12
1731597220000|2024-11-14 15:13:40|41331.1|41311.1|41323.9|41303.9|41331.1|41311.1|41323.9|41303.9|3
1731597230000|2024-11-14 15:13:50|41323.6|41303.6|41313.9|41293.9|41323.6|41303.6|41313.9|41293.9|6
1731597240000|2024-11-14 15:14:00|41313.6|41293.6|41311.8|41291.8|41313.9|41293.9|41311.4|41291.4|5
1731597250000|2024-11-14 15:14:10|41313.9|41293.9|41311.1|41291.1|41313.9|41293.9|41308.9|41288.9|8
1731597260000|2024-11-14 15:14:20|41308.9|41288.9|41313.9|41293.9|41316.1|41296.1|41308.9|41288.9|11
1731597270000|2024-11-14 15:14:30|41316.1|41296.1|41318.2|41298.2|41321.1|41301.1|41316.1|41296.1|6
1731597280000|2024-11-14 15:14:40|41318.6|41298.6|41313.2|41293.2|41318.6|41298.6|41310.4|41290.4|4
1731597290000|2024-11-14 15:14:50|41312.9|41292.9|41312.9|41292.9|41313.6|41293.6|41310.7|41290.7|13
1731597300000|2024-11-14 15:15:00|41310.7|41290.7|41305.1|41285.1|41310.7|41290.7|41300.1|41280.1|50
1731597310000|2024-11-14 15:15:10|41304.7|41284.7|41307.9|41287.9|41307.9|41287.9|41300.4|41280.4|1
1731597320000|2024-11-14 15:15:20|41307.6|41287.6|41305.4|41285.4|41307.9|41287.9|41302.9|41282.9|2
1731597330000|2024-11-14 15:15:30|41307.6|41287.6|41310.4|41290.4|41313.2|41293.2|41305.7|41285.7|7
1731597340000|2024-11-14 15:15:40|41308.2|41288.2|41310.4|41290.4|41312.6|41292.6|41302.9|41282.9|17
1731597350000|2024-11-14 15:15:50|41315.1|41295.1|41302.9|41282.9|41315.1|41295.1|41302.9|41282.9|6
1731597360000|2024-11-14 15:16:00|41302.6|41282.6|41297.9|41277.9|41302.9|41282.9|41297.9|41277.9|2
1731597370000|2024-11-14 15:16:10|41295.8|41275.8|41300.4|41280.4|41300.4|41280.4|41295.4|41275.4|2
1731597380000|2024-11-14 15:16:20|41298.3|41278.3|41310.4|41290.4|41310.8|41290.8|41298.3|41278.3|6
1731597390000|2024-11-14 15:16:30|41308.3|41288.3|41289.1|41269.1|41310.4|41290.4|41289.1|41269.1|156
1731597400000|2024-11-14 15:16:40|41286.9|41266.9|41274.1|41254.1|41286.9|41266.9|41273.7|41253.7|46
1731597410000|2024-11-14 15:16:50|41274.4|41254.4|41271.6|41251.6|41278.7|41258.7|41271.6|41251.6|6
1731597420000|2024-11-14 15:17:00|41273.7|41253.7|41276.2|41256.2|41279.1|41259.1|41273.7|41253.7|20
1731597430000|2024-11-14 15:17:10|41276.6|41256.6|41274.1|41254.1|41276.6|41256.6|41269.1|41249.1|7
1731597440000|2024-11-14 15:17:20|41271.6|41251.6|41269.4|41249.4|41274.1|41254.1|41269.1|41249.1|1
1731597450000|2024-11-14 15:17:30|41271.6|41251.6|41274.4|41254.4|41279.1|41259.1|41269.1|41249.1|42
1731597460000|2024-11-14 15:17:40|41279.1|41259.1|41279.4|41259.4|41285.1|41265.1|41279.1|41259.1|53
1731597470000|2024-11-14 15:17:50|41277.3|41257.3|41282.9|41262.9|41284.8|41264.8|41277.3|41257.3|1
1731597480000|2024-11-14 15:18:00|41285.1|41265.1|41287.3|41267.3|41290.1|41270.1|41284.8|41264.8|5
1731597490000|2024-11-14 15:18:10|41286.9|41266.9|41285.1|41265.1|41286.9|41266.9|41282.6|41262.6|1
1731597500000|2024-11-14 15:18:20|41284.8|41264.8|41292.6|41272.6|41292.6|41272.6|41284.8|41264.8|7
1731597510000|2024-11-14 15:18:30|41293.3|41273.3|41302.6|41282.6|41302.6|41282.6|41293.3|41273.3|29
1731597520000|2024-11-14 15:18:40|41300.8|41280.8|41300.1|41280.1|41305.4|41285.4|41300.1|41280.1|2
1731597530000|2024-11-14 15:18:50|41297.6|41277.6|41295.8|41275.8|41300.4|41280.4|41292.9|41272.9|12
1731597540000|2024-11-14 15:19:00|41295.4|41275.4|41302.9|41282.9|41302.9|41282.9|41295.4|41275.4|5
1731597550000|2024-11-14 15:19:10|41300.8|41280.8|41295.4|41275.4|41305.4|41285.4|41295.4|41275.4|3
1731597560000|2024-11-14 15:19:20|41295.8|41275.8|41292.9|41272.9|41300.8|41280.8|41292.9|41272.9|9
1731597570000|2024-11-14 15:19:30|41290.8|41270.8|41280.8|41260.8|41290.8|41270.8|41280.8|41260.8|8
1731597580000|2024-11-14 15:19:40|41282.9|41262.9|41270.1|41250.1|41282.9|41262.9|41270.1|41250.1|10
1731597590000|2024-11-14 15:19:50|41270.4|41250.4|41295.4|41275.4|41295.4|41275.4|41270.4|41250.4|12
1731597600000|2024-11-14 15:20:00|41295.8|41275.8|41310.8|41290.8|41312.9|41292.9|41295.8|41275.8|13
1731597610000|2024-11-14 15:20:10|41313.3|41293.3|41311.1|41291.1|41321.4|41301.4|41310.8|41290.8|13
1731597620000|2024-11-14 15:20:20|41313.6|41293.6|41321.1|41301.1|41321.1|41301.1|41311.4|41291.4|7
1731597630000|2024-11-14 15:20:30|41323.6|41303.6|41341.1|41321.1|41343.6|41323.6|41321.1|41301.1|53
1731597640000|2024-11-14 15:20:40|41341.4|41321.4|41336.4|41316.4|41343.9|41323.9|41336.4|41316.4|8
1731597650000|2024-11-14 15:20:50|41336.1|41316.1|41335.8|41315.8|41336.1|41316.1|41335.8|41315.8|66
1731597660000|2024-11-14 15:21:00|41333.3|41313.3|41331.1|41311.1|41336.4|41316.4|41326.4|41306.4|17
1731597670000|2024-11-14 15:21:10|41331.4|41311.4|41328.9|41308.9|41331.4|41311.4|41326.4|41306.4|8
1731597680000|2024-11-14 15:21:20|41329.3|41309.3|41332.1|41312.1|41332.1|41312.1|41326.8|41306.8|2
1731597690000|2024-11-14 15:21:30|41331.8|41311.8|41324.6|41304.6|41332.1|41312.1|41324.6|41304.6|6
1731597700000|2024-11-14 15:21:40|41324.3|41304.3|41317.1|41297.1|41324.6|41304.6|41317.1|41297.1|1
1731597710000|2024-11-14 15:21:50|41317.5|41297.5|41322.1|41302.1|41324.6|41304.6|41317.5|41297.5|5
1731597720000|2024-11-14 15:22:00|41324.6|41304.6|41324.6|41304.6|41327.1|41307.1|41324.3|41304.3|10
1731597740000|2024-11-14 15:22:20|41325.3|41305.3|41321.8|41301.8|41327.1|41307.1|41317.1|41297.1|12
1731597750000|2024-11-14 15:22:30|41319.6|41299.6|41306.5|41286.5|41321.8|41301.8|41306.5|41286.5|39
1731597760000|2024-11-14 15:22:40|41306.8|41286.8|41314|41294|41314|41294|41306.8|41286.8|2
1731597770000|2024-11-14 15:22:50|41313.6|41293.6|41316.5|41296.5|41316.5|41296.5|41311.5|41291.5|3
1731597780000|2024-11-14 15:23:00|41316.8|41296.8|41294|41274|41319|41299|41294|41274|8
1731597790000|2024-11-14 15:23:10|41294.3|41274.3|41281.1|41261.1|41296.5|41276.5|41281.1|41261.1|18
1731597800000|2024-11-14 15:23:20|41280.8|41260.8|41284|41264|41286.1|41266.1|41280.8|41260.8|4
1731597810000|2024-11-14 15:23:30|41283.6|41263.6|41288.6|41268.6|41288.6|41268.6|41283.6|41263.6|2
1731597820000|2024-11-14 15:23:40|41286.1|41266.1|41275.8|41255.8|41286.1|41266.1|41275.8|41255.8|2
1731597830000|2024-11-14 15:23:50|41273.3|41253.3|41273.6|41253.6|41278.3|41258.3|41272.9|41252.9|2
1731597840000|2024-11-14 15:24:00|41275.8|41255.8|41278.6|41258.6|41278.6|41258.6|41275.8|41255.8|11
1731597850000|2024-11-14 15:24:10|41281.5|41261.5|41291.5|41271.5|41291.5|41271.5|41281.5|41261.5|4
1731597860000|2024-11-14 15:24:20|41291.1|41271.1|41296.1|41276.1|41299|41279|41291.1|41271.1|7
1731597870000|2024-11-14 15:24:30|41294|41274|41296.1|41276.1|41299|41279|41293.6|41273.6|5
1731597880000|2024-11-14 15:24:40|41294|41274|41301.8|41281.8|41304|41284|41294|41274|2
1731597890000|2024-11-14 15:24:50|41304|41284|41304|41284|41306.5|41286.5|41301.5|41281.5|1
1731597900000|2024-11-14 15:25:00|41308.6|41288.6|41316.5|41296.5|41319|41299|41306.5|41286.5|5
1731597910000|2024-11-14 15:25:10|41314.3|41294.3|41314|41294|41314.3|41294.3|41311.8|41291.8|10
1731597920000|2024-11-14 15:25:20|41316.5|41296.5|41321.1|41301.1|41321.1|41301.1|41316.5|41296.5|1
1731597930000|2024-11-14 15:25:30|41321.5|41301.5|41319|41299|41321.5|41301.5|41316.5|41296.5|11
1731597940000|2024-11-14 15:25:40|41321.1|41301.1|41326.5|41306.5|41329|41309|41321.1|41301.1|7
1731597950000|2024-11-14 15:25:50|41324|41304|41321.1|41301.1|41326.1|41306.1|41321.1|41301.1|1
1731597960000|2024-11-14 15:26:00|41321.5|41301.5|41334.3|41314.3|41339|41319|41321.1|41301.1|5
1731597970000|2024-11-14 15:26:10|41332.1|41312.1|41329.6|41309.6|41334.6|41314.6|41329.6|41309.6|7
1731597980000|2024-11-14 15:26:20|41329.3|41309.3|41331.8|41311.8|41331.8|41311.8|41324.6|41304.6|4
1731597990000|2024-11-14 15:26:30|41329.6|41309.6|41329.6|41309.6|41332.5|41312.5|41329.6|41309.6|0
1731598000000|2024-11-14 15:26:40|41332.1|41312.1|41349.3|41329.3|41349.3|41329.3|41332.1|41312.1|21
1731598010000|2024-11-14 15:26:50|41346.8|41326.8|41359.3|41339.3|41359.3|41339.3|41344.6|41324.6|14
1731598020000|2024-11-14 15:27:00|41356.8|41336.8|41351.8|41331.8|41356.8|41336.8|41349.3|41329.3|15
1731598030000|2024-11-14 15:27:10|41352.5|41332.5|41357.1|41337.1|41359.6|41339.6|41352.5|41332.5|3
1731598040000|2024-11-14 15:27:20|41359.6|41339.6|41357.1|41337.1|41359.6|41339.6|41354.3|41334.3|15
1731598050000|2024-11-14 15:27:30|41359.6|41339.6|41347.1|41327.1|41364.6|41344.6|41347.1|41327.1|35
1731598060000|2024-11-14 15:27:40|41346.8|41326.8|41336.8|41316.8|41346.8|41326.8|41336.8|41316.8|6
1731598070000|2024-11-14 15:27:50|41337.1|41317.1|41332.1|41312.1|41344.3|41324.3|41332.1|41312.1|14
1731598080000|2024-11-14 15:28:00|41332.5|41312.5|41332.1|41312.1|41334.6|41314.6|41331.8|41311.8|12
1731598090000|2024-11-14 15:28:10|41334.6|41314.6|41324.6|41304.6|41334.6|41314.6|41324.6|41304.6|4
1731598100000|2024-11-14 15:28:20|41324.3|41304.3|41322.5|41302.5|41325|41305|41316.8|41296.8|2
1731598110000|2024-11-14 15:28:30|41322.8|41302.8|41325|41305|41325|41305|41320.3|41300.3|0
1731598120000|2024-11-14 15:28:40|41325.3|41305.3|41337.8|41317.8|41337.8|41317.8|41325.3|41305.3|2
1731598130000|2024-11-14 15:28:50|41338.2|41318.2|41342.8|41322.8|41342.8|41322.8|41338.2|41318.2|7
1731598140000|2024-11-14 15:29:00|41345.3|41325.3|41347.8|41327.8|41347.8|41327.8|41345|41325|20
1731598150000|2024-11-14 15:29:10|41345.3|41325.3|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|4
1731598160000|2024-11-14 15:29:20|41342.5|41322.5|41335.3|41315.3|41342.8|41322.8|41335.3|41315.3|1
1731598170000|2024-11-14 15:29:30|41335|41315|41332.5|41312.5|41337.5|41317.5|41330.7|41310.7|9
1731598180000|2024-11-14 15:29:40|41330.3|41310.3|41327.8|41307.8|41335.3|41315.3|41327.8|41307.8|4
1731598190000|2024-11-14 15:29:50|41328.2|41308.2|41332.8|41312.8|41337.5|41317.5|41328.2|41308.2|11
1731598200000|2024-11-14 15:30:00|41332.5|41312.5|41332.8|41312.8|41335.3|41315.3|41330.3|41310.3|6
1731598210000|2024-11-14 15:30:10|41335|41315|41332.5|41312.5|41335.3|41315.3|41330|41310|5
1731598220000|2024-11-14 15:30:20|41331.8|41311.8|41333.2|41313.2|41335|41315|41325.3|41305.3|3
1731598230000|2024-11-14 15:30:30|41335.3|41315.3|41342.8|41322.8|41345.3|41325.3|41332.8|41312.8|15
1731598240000|2024-11-14 15:30:40|41345.7|41325.7|41355|41335|41358.2|41338.2|41345.7|41325.7|93
1731598250000|2024-11-14 15:30:50|41354.7|41334.7|41342.5|41322.5|41355|41335|41340.3|41320.3|105
1731598260000|2024-11-14 15:31:00|41342.8|41322.8|41347.5|41327.5|41347.5|41327.5|41342.8|41322.8|2
1731598270000|2024-11-14 15:31:10|41342.8|41322.8|41342.5|41322.5|41347.5|41327.5|41340.3|41320.3|6
1731598280000|2024-11-14 15:31:20|41342.8|41322.8|41340|41320|41345|41325|41339.7|41319.7|2
1731598290000|2024-11-14 15:31:30|41342.2|41322.2|41334.7|41314.7|41344.7|41324.7|41332.2|41312.2|9
1731598300000|2024-11-14 15:31:40|41332.5|41312.5|41337.2|41317.2|41337.5|41317.5|41332.2|41312.2|18
1731598310000|2024-11-14 15:31:50|41337.5|41317.5|41335|41315|41339.7|41319.7|41334.7|41314.7|6
1731598320000|2024-11-14 15:32:00|41332.2|41312.2|41327.2|41307.2|41337.5|41317.5|41327.2|41307.2|17
1731598330000|2024-11-14 15:32:10|41329.7|41309.7|41324.7|41304.7|41329.7|41309.7|41324.7|41304.7|4
1731598340000|2024-11-14 15:32:20|41327.2|41307.2|41329.7|41309.7|41329.7|41309.7|41324.7|41304.7|5
1731598350000|2024-11-14 15:32:30|41327.5|41307.5|41322.2|41302.2|41330|41310|41322.2|41302.2|7
1731598360000|2024-11-14 15:32:40|41324.7|41304.7|41325|41305|41325|41305|41322.2|41302.2|0
1731598370000|2024-11-14 15:32:50|41324.7|41304.7|41317.5|41297.5|41324.7|41304.7|41315.3|41295.3|26
1731598380000|2024-11-14 15:33:00|41317.2|41297.2|41324.3|41304.3|41324.3|41304.3|41317.2|41297.2|7
1731598390000|2024-11-14 15:33:10|41324.7|41304.7|41329.7|41309.7|41329.7|41309.7|41324.3|41304.3|3
1731598400000|2024-11-14 15:33:20|41330|41310|41333.2|41313.2|41350|41330|41330|41310|28
1731598410000|2024-11-14 15:33:30|41332.8|41312.8|41322.2|41302.2|41335|41315|41320|41300|11
1731598420000|2024-11-14 15:33:40|41322.5|41302.5|41332.8|41312.8|41335|41315|41322.2|41302.2|55
1731598430000|2024-11-14 15:33:50|41335|41315|41332.2|41312.2|41337.5|41317.5|41332.2|41312.2|22
1731598440000|2024-11-14 15:34:00|41332.5|41312.5|41335.7|41315.7|41335.7|41315.7|41332.5|41312.5|1
1731598450000|2024-11-14 15:34:10|41340.3|41320.3|41350.7|41330.7|41350.7|41330.7|41340.3|41320.3|12
1731598460000|2024-11-14 15:34:20|41353.2|41333.2|41342.8|41322.8|41353.2|41333.2|41342.8|41322.8|9
1731598470000|2024-11-14 15:34:30|41345|41325|41337.8|41317.8|41345.3|41325.3|41337.8|41317.8|8
1731598480000|2024-11-14 15:34:40|41340|41320|41338.2|41318.2|41342.5|41322.5|41337.5|41317.5|10
1731598490000|2024-11-14 15:34:50|41340|41320|41330.3|41310.3|41342.2|41322.2|41330.3|41310.3|18
1731598500000|2024-11-14 15:35:00|41328.2|41308.2|41330.7|41310.7|41331|41311|41325.7|41305.7|21
1731598510000|2024-11-14 15:35:10|41331|41311|41332.8|41312.8|41333.2|41313.2|41330.3|41310.3|6
1731598520000|2024-11-14 15:35:20|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|41327.8|41307.8|5
1731598530000|2024-11-14 15:35:30|41328.2|41308.2|41332.9|41312.9|41332.9|41312.9|41328.2|41308.2|6
1731598540000|2024-11-14 15:35:40|41332.5|41312.5|41316|41296|41332.5|41312.5|41316|41296|16
1731598550000|2024-11-14 15:35:50|41315.7|41295.7|41290.7|41270.7|41317.9|41297.9|41290.7|41270.7|34
1731598560000|2024-11-14 15:36:00|41288.5|41268.5|41287.5|41267.5|41290.7|41270.7|41282.9|41262.9|51
1731598570000|2024-11-14 15:36:10|41287.9|41267.9|41310|41290|41312.5|41292.5|41287.5|41267.5|40
1731598580000|2024-11-14 15:36:20|41312.2|41292.2|41320.7|41300.7|41323.2|41303.2|41312.2|41292.2|10
1731598590000|2024-11-14 15:36:30|41322.9|41302.9|41320|41300|41322.9|41302.9|41320|41300|5
1731598600000|2024-11-14 15:36:40|41320.4|41300.4|41317.5|41297.5|41320.4|41300.4|41317.5|41297.5|10
1731598610000|2024-11-14 15:36:50|41317.2|41297.2|41320|41300|41320|41300|41315.4|41295.4|7
1731598620000|2024-11-14 15:37:00|41320.4|41300.4|41320|41300|41325|41305|41318.2|41298.2|9
1731598630000|2024-11-14 15:37:10|41319.7|41299.7|41324.7|41304.7|41325|41305|41317.5|41297.5|3
1731598640000|2024-11-14 15:37:20|41320.4|41300.4|41325|41305|41325|41305|41320|41300|0
1731598650000|2024-11-14 15:37:30|41324.7|41304.7|41320|41300|41324.7|41304.7|41320|41300|5
1731598660000|2024-11-14 15:37:40|41317.9|41297.9|41312.2|41292.2|41320|41300|41312.2|41292.2|3
1731598670000|2024-11-14 15:37:50|41312.5|41292.5|41302.2|41282.2|41312.5|41292.5|41302.2|41282.2|4
1731598680000|2024-11-14 15:38:00|41302.5|41282.5|41295|41275|41302.5|41282.5|41294.4|41274.4|3
1731598690000|2024-11-14 15:38:10|41297.2|41277.2|41292.9|41272.9|41297.5|41277.5|41292.2|41272.2|17
1731598700000|2024-11-14 15:38:20|41293.2|41273.2|41290.4|41270.4|41295.4|41275.4|41290.4|41270.4|5
1731598710000|2024-11-14 15:38:30|41292.5|41272.5|41302.5|41282.5|41302.9|41282.9|41292.5|41272.5|19
1731598720000|2024-11-14 15:38:40|41302.9|41282.9|41297.5|41277.5|41305|41285|41295|41275|11
1731598730000|2024-11-14 15:38:50|41297.2|41277.2|41292.5|41272.5|41297.2|41277.2|41290|41270|17
1731598740000|2024-11-14 15:39:00|41292.9|41272.9|41300|41280|41300.4|41280.4|41292.9|41272.9|15
1731598750000|2024-11-14 15:39:10|41300.4|41280.4|41300.4|41280.4|41302.9|41282.9|41300|41280|1
1731598760000|2024-11-14 15:39:20|41300.7|41280.7|41313.5|41293.5|41315.7|41295.7|41300.7|41280.7|60
1731598770000|2024-11-14 15:39:30|41313.9|41293.9|41306|41286|41318.5|41298.5|41306|41286|12
1731598780000|2024-11-14 15:39:40|41303.5|41283.5|41297.9|41277.9|41306|41286|41295.7|41275.7|48
1731598790000|2024-11-14 15:39:50|41298.2|41278.2|41292.9|41272.9|41300.4|41280.4|41292.9|41272.9|6
1731598800000|2024-11-14 15:40:00|41292.5|41272.5|41270.4|41250.4|41292.5|41272.5|41269.7|41249.7|13
1731598810000|2024-11-14 15:40:10|41270.7|41250.7|41274.7|41254.7|41275|41255|41268.2|41248.2|5
1731598820000|2024-11-14 15:40:20|41275|41255|41270|41250|41277.5|41257.5|41270|41250|5
1731598830000|2024-11-14 15:40:30|41267.9|41247.9|41272.5|41252.5|41272.5|41252.5|41267.9|41247.9|4
1731598840000|2024-11-14 15:40:40|41275|41255|41275|41255|41275|41255|41275|41255|3
1731598850000|2024-11-14 15:40:50|41277.5|41257.5|41272.5|41252.5|41277.5|41257.5|41270.4|41250.4|6
1731598860000|2024-11-14 15:41:00|41270.4|41250.4|41275|41255|41275|41255|41270.4|41250.4|5
1731598870000|2024-11-14 15:41:10|41275.4|41255.4|41270.4|41250.4|41275.4|41255.4|41270|41250|16
1731598880000|2024-11-14 15:41:20|41270|41250|41265|41245|41270|41250|41262.5|41242.5|5
1731598890000|2024-11-14 15:41:30|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|1
1731598900000|2024-11-14 15:41:40|41265.7|41245.7|41270|41250|41270|41250|41265.4|41245.4|6
1731598910000|2024-11-14 15:41:50|41270.4|41250.4|41270.4|41250.4|41272.5|41252.5|41270.4|41250.4|4
1731598920000|2024-11-14 15:42:00|41272.9|41252.9|41281|41261|41281|41261|41272.9|41252.9|21
1731598930000|2024-11-14 15:42:10|41285.4|41265.4|41295.4|41275.4|41300.4|41280.4|41285.4|41265.4|23
1731598940000|2024-11-14 15:42:20|41292.9|41272.9|41300.7|41280.7|41300.7|41280.7|41290.4|41270.4|10
1731598950000|2024-11-14 15:42:30|41301.1|41281.1|41311.1|41291.1|41316.1|41296.1|41301.1|41281.1|12
1731598960000|2024-11-14 15:42:40|41316.1|41296.1|41296.1|41276.1|41318.2|41298.2|41296.1|41276.1|22
1731598970000|2024-11-14 15:42:50|41293.6|41273.6|41285.7|41265.7|41293.6|41273.6|41285.4|41265.4|2
1731598980000|2024-11-14 15:43:00|41283.6|41263.6|41286.1|41266.1|41286.1|41266.1|41283.2|41263.2|2
1731598990000|2024-11-14 15:43:10|41286.4|41266.4|41286.1|41266.1|41288.9|41268.9|41286.1|41266.1|4
1731599000000|2024-11-14 15:43:20|41288.9|41268.9|41292.5|41272.5|41296.1|41276.1|41288.6|41268.6|60
1731599010000|2024-11-14 15:43:30|41290.4|41270.4|41287.9|41267.9|41290.4|41270.4|41287.9|41267.9|2
1731599020000|2024-11-14 15:43:40|41287.6|41267.6|41277.9|41257.9|41287.6|41267.6|41277.9|41257.9|1
1731599030000|2024-11-14 15:43:50|41280.4|41260.4|41275.4|41255.4|41280.4|41260.4|41275.1|41255.1|1
1731599040000|2024-11-14 15:44:00|41277.9|41257.9|41275.4|41255.4|41280.4|41260.4|41275.4|41255.4|13
1731599050000|2024-11-14 15:44:10|41277.9|41257.9|41280.4|41260.4|41280.4|41260.4|41275.4|41255.4|6
1731599060000|2024-11-14 15:44:20|41277.9|41257.9|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|8
1731599070000|2024-11-14 15:44:30|41280.7|41260.7|41290.4|41270.4|41290.4|41270.4|41277.9|41257.9|21
1731599080000|2024-11-14 15:44:40|41290.7|41270.7|41300.1|41280.1|41302.9|41282.9|41290.4|41270.4|8
1731599090000|2024-11-14 15:44:50|41300.4|41280.4|41290.7|41270.7|41300.4|41280.4|41290.4|41270.4|29
1731599100000|2024-11-14 15:45:00|41291.1|41271.1|41300.4|41280.4|41300.4|41280.4|41288.2|41268.2|10
1731599110000|2024-11-14 15:45:10|41305.7|41285.7|41305.1|41285.1|41306.4|41286.4|41305.1|41285.1|14
1731599120000|2024-11-14 15:45:20|41305.4|41285.4|41300.4|41280.4|41308.2|41288.2|41300.4|41280.4|10
1731599130000|2024-11-14 15:45:30|41297.9|41277.9|41300.4|41280.4|41302.6|41282.6|41295.4|41275.4|14
1731599140000|2024-11-14 15:45:40|41295.7|41275.7|41270.7|41250.7|41295.7|41275.7|41267.9|41247.9|35
1731599150000|2024-11-14 15:45:50|41268.2|41248.2|41270.4|41250.4|41272.9|41252.9|41268.2|41248.2|14
1731599160000|2024-11-14 15:46:00|41272.9|41252.9|41297.9|41277.9|41297.9|41277.9|41272.9|41252.9|19
1731599170000|2024-11-14 15:46:10|41298.2|41278.2|41297.9|41277.9|41298.2|41278.2|41293.6|41273.6|10
1731599180000|2024-11-14 15:46:20|41295.7|41275.7|41290.7|41270.7|41298.2|41278.2|41290.7|41270.7|3
1731599190000|2024-11-14 15:46:30|41291.1|41271.1|41293.2|41273.2|41293.2|41273.2|41288.2|41268.2|4
1731599200000|2024-11-14 15:46:40|41293.6|41273.6|41287.9|41267.9|41295.7|41275.7|41285.4|41265.4|17
1731599210000|2024-11-14 15:46:50|41290.1|41270.1|41287.9|41267.9|41290.7|41270.7|41285.4|41265.4|2
1731599220000|2024-11-14 15:47:00|41287.6|41267.6|41301.1|41281.1|41303.6|41283.6|41287.6|41267.6|6
1731599230000|2024-11-14 15:47:10|41303.6|41283.6|41306.1|41286.1|41306.1|41286.1|41303.6|41283.6|0
1731599240000|2024-11-14 15:47:20|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|13
1731599250000|2024-11-14 15:47:30|41310.7|41290.7|41316.4|41296.4|41316.4|41296.4|41308.2|41288.2|6
1731599260000|2024-11-14 15:47:40|41318.6|41298.6|41333.6|41313.6|41333.6|41313.6|41316.1|41296.1|42
1731599270000|2024-11-14 15:47:50|41335.7|41315.7|41319.6|41299.6|41339.2|41319.2|41319.6|41299.6|24
1731599280000|2024-11-14 15:48:00|41318.9|41298.9|41305.7|41285.7|41318.9|41298.9|41303.2|41283.2|32
1731599290000|2024-11-14 15:48:10|41306.1|41286.1|41308.6|41288.6|41311.4|41291.4|41305.7|41285.7|17
1731599300000|2024-11-14 15:48:20|41306.4|41286.4|41306.4|41286.4|41306.4|41286.4|41304.2|41284.2|3
1731599310000|2024-11-14 15:48:30|41304.2|41284.2|41306.7|41286.7|41306.7|41286.7|41303.9|41283.9|1
1731599320000|2024-11-14 15:48:40|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41306.1|41286.1|18
1731599330000|2024-11-14 15:48:50|41309.6|41289.6|41314.2|41294.2|41314.2|41294.2|41309.6|41289.6|1
1731599340000|2024-11-14 15:49:00|41311.7|41291.7|41306.8|41286.8|41311.7|41291.7|41306.8|41286.8|2
1731599350000|2024-11-14 15:49:10|41307.1|41287.1|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|1
1731599360000|2024-11-14 15:49:20|41311.4|41291.4|41303.6|41283.6|41311.4|41291.4|41303.6|41283.6|41
1731599370000|2024-11-14 15:49:30|41303.2|41283.2|41305.7|41285.7|41305.7|41285.7|41301.1|41281.1|2
1731599380000|2024-11-14 15:49:40|41303.6|41283.6|41298.2|41278.2|41306.1|41286.1|41298.2|41278.2|26
1731599390000|2024-11-14 15:49:50|41296.1|41276.1|41298.2|41278.2|41298.2|41278.2|41295.7|41275.7|1
1731599400000|2024-11-14 15:50:00|41296.1|41276.1|41293.6|41273.6|41298.2|41278.2|41293.6|41273.6|11
1731599410000|2024-11-14 15:50:10|41293.2|41273.2|41291.1|41271.1|41296.1|41276.1|41291.1|41271.1|2
1731599420000|2024-11-14 15:50:20|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41288.3|41268.3|19
1731599430000|2024-11-14 15:50:30|41288.6|41268.6|41300.4|41280.4|41300.4|41280.4|41286.1|41266.1|54
1731599440000|2024-11-14 15:50:40|41301.1|41281.1|41301.1|41281.1|41303.6|41283.6|41300.8|41280.8|5
1731599450000|2024-11-14 15:50:50|41298.6|41278.6|41293.3|41273.3|41298.6|41278.6|41293.3|41273.3|9
1731599460000|2024-11-14 15:51:00|41292.9|41272.9|41273.6|41253.6|41292.9|41272.9|41271.1|41251.1|8
1731599470000|2024-11-14 15:51:10|41273.3|41253.3|41263.6|41243.6|41273.9|41253.9|41263.6|41243.6|4
1731599480000|2024-11-14 15:51:20|41266.1|41246.1|41271.1|41251.1|41273.6|41253.6|41266.1|41246.1|10
1731599490000|2024-11-14 15:51:30|41273.6|41253.6|41271.1|41251.1|41275.8|41255.8|41271.1|41251.1|5
1731599500000|2024-11-14 15:51:40|41258.6|41238.6|41271.1|41251.1|41271.4|41251.4|41251.1|41231.1|34
1731599510000|2024-11-14 15:51:50|41270.8|41250.8|41260.8|41240.8|41270.8|41250.8|41258.6|41238.6|1
1731599520000|2024-11-14 15:52:00|41260.4|41240.4|41278.9|41258.9|41278.9|41258.9|41258.3|41238.3|16
1731599530000|2024-11-14 15:52:10|41281.1|41261.1|41281.1|41261.1|41285.4|41265.4|41281.1|41261.1|27
1731599540000|2024-11-14 15:52:20|41281.4|41261.4|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|11
1731599550000|2024-11-14 15:52:30|||||||||2
1731599560000|2024-11-14 15:52:40|41283.3|41263.3|41283.6|41263.6|41286.1|41266.1|41281.1|41261.1|8
1731599570000|2024-11-14 15:52:50|41286.1|41266.1|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|0
1731599580000|2024-11-14 15:53:00|41283.9|41263.9|41275.8|41255.8|41286.1|41266.1|41275.8|41255.8|9
1731599590000|2024-11-14 15:53:10|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41275.8|41255.8|4
1731599600000|2024-11-14 15:53:20|41278.3|41258.3|41258.6|41238.6|41278.3|41258.3|41258.6|41238.6|45
1731599610000|2024-11-14 15:53:30|41260.8|41240.8|41256.4|41236.4|41263.6|41243.6|41253.3|41233.3|13
1731599620000|2024-11-14 15:53:40|41258.9|41238.9|41261.4|41241.4|41261.4|41241.4|41258.9|41238.9|1
1731599630000|2024-11-14 15:53:50|41261.8|41241.8|41263.9|41243.9|41264.3|41244.3|41261.8|41241.8|5
1731599640000|2024-11-14 15:54:00|41264.3|41244.3|41268.9|41248.9|41271.4|41251.4|41264.3|41244.3|14
1731599650000|2024-11-14 15:54:10|41268.6|41248.6|41263.6|41243.6|41268.6|41248.6|41261.1|41241.1|2
1731599660000|2024-11-14 15:54:20|41261.1|41241.1|41265.8|41245.8|41266.1|41246.1|41261.1|41241.1|1
1731599670000|2024-11-14 15:54:30|41263.6|41243.6|41268.6|41248.6|41268.6|41248.6|41263.6|41243.6|3
1731599680000|2024-11-14 15:54:40|41273.3|41253.3|41273.6|41253.6|41276.1|41256.1|41273.3|41253.3|22
1731599690000|2024-11-14 15:54:50|41273.9|41253.9|41258.6|41238.6|41273.9|41253.9|41256.4|41236.4|17
1731599700000|2024-11-14 15:55:00|41258.9|41238.9|41261.1|41241.1|41261.4|41241.4|41258.9|41238.9|15
1731599710000|2024-11-14 15:55:10|41258.6|41238.6|41268.9|41248.9|41268.9|41248.9|41258.3|41238.3|22
1731599720000|2024-11-14 15:55:20|41268.6|41248.6|41263.3|41243.3|41268.6|41248.6|41260.8|41240.8|7
1731599730000|2024-11-14 15:55:30|41263.6|41243.6|41258.6|41238.6|41266.1|41246.1|41258.6|41238.6|5
1731599740000|2024-11-14 15:55:40|41256.1|41236.1|41256.1|41236.1|41256.1|41236.1|41253.6|41233.6|1
1731599750000|2024-11-14 15:55:50|41253.6|41233.6|41261.1|41241.1|41261.1|41241.1|41253.6|41233.6|5
1731599760000|2024-11-14 15:56:00|41263.6|41243.6|41253.6|41233.6|41263.6|41243.6|41253.6|41233.6|4
1731599770000|2024-11-14 15:56:10|41253.9|41233.9|41255.8|41235.8|41258.6|41238.6|41253.6|41233.6|27
1731599780000|2024-11-14 15:56:20|41255.4|41235.4|41248.6|41228.6|41255.4|41235.4|41248.6|41228.6|9
1731599790000|2024-11-14 15:56:30|41246.1|41226.1|41251.1|41231.1|41251.1|41231.1|41246.1|41226.1|8
1731599800000|2024-11-14 15:56:40|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|41253.6|41233.6|2
1731599810000|2024-11-14 15:56:50|41256.1|41236.1|41251.1|41231.1|41256.1|41236.1|41248.9|41228.9|12
1731599820000|2024-11-14 15:57:00|41250.8|41230.8|41253.3|41233.3|41253.3|41233.3|41250.8|41230.8|9
1731599830000|2024-11-14 15:57:10|41253.6|41233.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|7
1731599840000|2024-11-14 15:57:20|41251.5|41231.5|41256.1|41236.1|41256.1|41236.1|41251.5|41231.5|1
1731599850000|2024-11-14 15:57:30|41256.5|41236.5|41256.5|41236.5|41258.6|41238.6|41254|41234|12
1731599860000|2024-11-14 15:57:40|41258.6|41238.6|41256.1|41236.1|41258.6|41238.6|41253.6|41233.6|0
1731599870000|2024-11-14 15:57:50|41253.6|41233.6|41253.6|41233.6|41256.1|41236.1|41251.1|41231.1|2
1731599880000|2024-11-14 15:58:00|41254|41234|41256.1|41236.1|41256.1|41236.1|41253.6|41233.6|5
1731599890000|2024-11-14 15:58:10|41255.8|41235.8|41253.3|41233.3|41255.8|41235.8|41253.3|41233.3|2
1731599900000|2024-11-14 15:58:20|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|5
1731599910000|2024-11-14 15:58:30|41253.3|41233.3|41258.6|41238.6|41258.6|41238.6|41253.3|41233.3|26
1731599920000|2024-11-14 15:58:40|41258.3|41238.3|41256.5|41236.5|41261.1|41241.1|41256.1|41236.1|4
1731599930000|2024-11-14 15:58:50|41256.8|41236.8|41256.8|41236.8|41261.5|41241.5|41256.8|41236.8|2
1731599940000|2024-11-14 15:59:00|41254.3|41234.3|41251.8|41231.8|41254.3|41234.3|41249|41229|19
1731599950000|2024-11-14 15:59:10|41254.3|41234.3|41256.8|41236.8|41256.8|41236.8|41251.8|41231.8|11
1731599960000|2024-11-14 15:59:20|41259|41239|41259.3|41239.3|41261.8|41241.8|41256.8|41236.8|0
1731599970000|2024-11-14 15:59:30|41259.6|41239.6|41256.8|41236.8|41261.8|41241.8|41256.8|41236.8|2
1731599980000|2024-11-14 15:59:40|41259.3|41239.3|41259.3|41239.3|41261.8|41241.8|41259.3|41239.3|13
1731599990000|2024-11-14 15:59:50|41261.8|41241.8|41256.8|41236.8|41261.8|41241.8|41254.6|41234.6|6
1731600000000|2024-11-14 16:00:00|41257.1|41237.1|41276.8|41256.8|41276.8|41256.8|41257.1|41237.1|44
1731600010000|2024-11-14 16:00:10|41279.3|41259.3|41274.3|41254.3|41279.3|41259.3|41272.5|41252.5|31
1731600020000|2024-11-14 16:00:20|41271.8|41251.8|41269.3|41249.3|41271.8|41251.8|41264.3|41244.3|9
1731600030000|2024-11-14 16:00:30|41269.6|41249.6|41285|41265|41285.3|41265.3|41269.3|41249.3|45
1731600040000|2024-11-14 16:00:40|41282.5|41262.5|41297.5|41277.5|41297.5|41277.5|41282.5|41262.5|11
1731600050000|2024-11-14 16:00:50|41297.1|41277.1|41294|41274|41297.5|41277.5|41291.8|41271.8|72
1731600060000|2024-11-14 16:01:00|41294.3|41274.3|41306.8|41286.8|41311.5|41291.5|41294.3|41274.3|23
1731600070000|2024-11-14 16:01:10|41306.5|41286.5|41301.8|41281.8|41306.8|41286.8|41299.6|41279.6|9
1731600080000|2024-11-14 16:01:20|41301.5|41281.5|41304.6|41284.6|41304.6|41284.6|41296.8|41276.8|6
1731600090000|2024-11-14 16:01:30|41304.3|41284.3|41306.5|41286.5|41306.8|41286.8|41304|41284|30
1731600100000|2024-11-14 16:01:40|41304.3|41284.3|41317.5|41297.5|41317.5|41297.5|41301.8|41281.8|66
1731600110000|2024-11-14 16:01:50|41317.8|41297.8|41307.1|41287.1|41320.3|41300.3|41307.1|41287.1|63
1731600120000|2024-11-14 16:02:00|41307.5|41287.5|41302.1|41282.1|41312.1|41292.1|41302.1|41282.1|4
1731600130000|2024-11-14 16:02:10|41302.5|41282.5|41281.8|41261.8|41302.5|41282.5|41281.8|41261.8|16
1731600140000|2024-11-14 16:02:20|41279.6|41259.6|41275|41255|41279.6|41259.6|41269.6|41249.6|13
1731600150000|2024-11-14 16:02:30|41274.6|41254.6|41255.3|41235.3|41274.6|41254.6|41255.3|41235.3|5
1731600160000|2024-11-14 16:02:40|41257.5|41237.5|41260|41240|41262.8|41242.8|41255.3|41235.3|4
1731600170000|2024-11-14 16:02:50|41259.6|41239.6|41257.1|41237.1|41259.6|41239.6|41254.6|41234.6|4
1731600180000|2024-11-14 16:03:00|41257.5|41237.5|41262.1|41242.1|41262.1|41242.1|41257.1|41237.1|11
1731600190000|2024-11-14 16:03:10|41260.3|41240.3|41262.5|41242.5|41262.5|41242.5|41260|41240|3
1731600200000|2024-11-14 16:03:20|41264.6|41244.6|41272.1|41252.1|41272.1|41252.1|41264.6|41244.6|9
1731600210000|2024-11-14 16:03:30|41271.8|41251.8|41272.1|41252.1|41272.8|41252.8|41271.8|41251.8|10
1731600220000|2024-11-14 16:03:40|41271.8|41251.8|41262.5|41242.5|41271.8|41251.8|41259.6|41239.6|14
1731600230000|2024-11-14 16:03:50|41264.6|41244.6|41259.3|41239.3|41264.6|41244.6|41256.5|41236.5|10
1731600240000|2024-11-14 16:04:00|41256.8|41236.8|41237.1|41217.1|41257.1|41237.1|41236.8|41216.8|9
1731600250000|2024-11-14 16:04:10|41237.5|41217.5|41241.8|41221.8|41244|41224|41237.5|41217.5|9
1731600260000|2024-11-14 16:04:20|41242.1|41222.1|41239.7|41219.7|41245|41225|41239.7|41219.7|3
1731600270000|2024-11-14 16:04:30|41242.2|41222.2|41257.2|41237.2|41257.2|41237.2|41241.8|41221.8|9
1731600280000|2024-11-14 16:04:40|41257.5|41237.5|41259.7|41239.7|41262.5|41242.5|41257.5|41237.5|6
1731600290000|2024-11-14 16:04:50|41260|41240|41260|41240|41262.5|41242.5|41257.5|41237.5|5
1731600300000|2024-11-14 16:05:00|41259.7|41239.7|41242.2|41222.2|41259.7|41239.7|41240|41220|9
1731600310000|2024-11-14 16:05:10|41240|41220|41231.8|41211.8|41244.7|41224.7|41231.8|41211.8|13
1731600320000|2024-11-14 16:05:20|41231.5|41211.5|41236.8|41216.8|41237.2|41217.2|41231.5|41211.5|2
1731600330000|2024-11-14 16:05:30|41237.2|41217.2|41246.8|41226.8|41246.8|41226.8|41236.8|41216.8|6
1731600340000|2024-11-14 16:05:40|41251.8|41231.8|41249.7|41229.7|41252.2|41232.2|41247.2|41227.2|17
1731600350000|2024-11-14 16:05:50|41252.2|41232.2|41252.2|41232.2|41254.7|41234.7|41250|41230|2
1731600360000|2024-11-14 16:06:00|41254.7|41234.7|41259.7|41239.7|41259.7|41239.7|41249.7|41229.7|3
1731600370000|2024-11-14 16:06:10|41260|41240|41262.5|41242.5|41262.8|41242.8|41259.7|41239.7|13
1731600380000|2024-11-14 16:06:20|41262.2|41242.2|41267.5|41247.5|41267.5|41247.5|41262.2|41242.2|9
1731600390000|2024-11-14 16:06:30|41267.2|41247.2|41257.5|41237.5|41267.2|41247.2|41257.5|41237.5|13
1731600400000|2024-11-14 16:06:40|41255.3|41235.3|41262.5|41242.5|41262.5|41242.5|41255.3|41235.3|5
1731600410000|2024-11-14 16:06:50|41264.7|41244.7|41262.5|41242.5|41265|41245|41262.2|41242.2|7
1731600420000|2024-11-14 16:07:00|41265|41245|41270|41250|41270|41250|41265|41245|17
1731600430000|2024-11-14 16:07:10|41269.7|41249.7|41270|41250|41272.5|41252.5|41267.5|41247.5|5
1731600440000|2024-11-14 16:07:20|41269.7|41249.7|41270|41250|41270.3|41250.3|41265|41245|5
1731600450000|2024-11-14 16:07:30|41270.3|41250.3|41285|41265|41285|41265|41270|41250|19
1731600460000|2024-11-14 16:07:40|41284.3|41264.3|41277.5|41257.5|41284.3|41264.3|41275|41255|8
1731600470000|2024-11-14 16:07:50|41274.7|41254.7|41265|41245|41275|41255|41265|41245|7
1731600480000|2024-11-14 16:08:00|41267.2|41247.2|41257.2|41237.2|41267.2|41247.2|41257.2|41237.2|6
1731600490000|2024-11-14 16:08:10|41255|41235|41252.5|41232.5|41255|41235|41247.2|41227.2|8
1731600500000|2024-11-14 16:08:20|41254.7|41234.7|41252.5|41232.5|41255|41235|41252.5|41232.5|10
1731600510000|2024-11-14 16:08:30|41255|41235|41254.7|41234.7|41259.7|41239.7|41254.7|41234.7|5
1731600520000|2024-11-14 16:08:40|41254.3|41234.3|41257.5|41237.5|41260|41240|41252.2|41232.2|12
1731600530000|2024-11-14 16:08:50|41259.7|41239.7|41252.2|41232.2|41259.7|41239.7|41252.2|41232.2|5
1731600540000|2024-11-14 16:09:00|41250|41230|41242.5|41222.5|41250|41230|41240|41220|11
1731600550000|2024-11-14 16:09:10|41245|41225|41242.5|41222.5|41245|41225|41242.5|41222.5|6
1731600560000|2024-11-14 16:09:20|41241.8|41221.8|41225|41205|41241.8|41221.8|41225|41205|12
1731600570000|2024-11-14 16:09:30|41224.7|41204.7|41207.2|41187.2|41224.7|41204.7|41207.2|41187.2|15
1731600580000|2024-11-14 16:09:40|41207.5|41187.5|41205|41185|41210|41190|41202.8|41182.8|9
1731600590000|2024-11-14 16:09:50|41202.8|41182.8|41204.7|41184.7|41206.8|41186.8|41202.5|41182.5|11
1731600600000|2024-11-14 16:10:00|41206.8|41186.8|41204.7|41184.7|41209.3|41189.3|41204.7|41184.7|13
1731600610000|2024-11-14 16:10:10|41204.3|41184.3|41201.8|41181.8|41204.7|41184.7|41199.7|41179.7|42
1731600620000|2024-11-14 16:10:20|41204|41184|41194|41174|41204|41184|41186.8|41166.8|38
1731600630000|2024-11-14 16:10:30|41194.7|41174.7|41206.8|41186.8|41206.8|41186.8|41194.7|41174.7|33
1731600640000|2024-11-14 16:10:40|41204|41184|41196.8|41176.8|41204|41184|41196.5|41176.5|9
1731600650000|2024-11-14 16:10:50|41197.2|41177.2|41198.7|41178.7|41199.3|41179.3|41196.8|41176.8|12
1731600660000|2024-11-14 16:11:00|41194.3|41174.3|41196.8|41176.8|41199|41179|41189.3|41169.3|4
1731600670000|2024-11-14 16:11:10|41196.5|41176.5|41197.2|41177.2|41199.3|41179.3|41194.7|41174.7|15
1731600680000|2024-11-14 16:11:20|41196.8|41176.8|41191.8|41171.8|41196.8|41176.8|41191.8|41171.8|18
1731600690000|2024-11-14 16:11:30|41194|41174|41203.7|41183.7|41204|41184|41191.8|41171.8|22
1731600700000|2024-11-14 16:11:40|41201.5|41181.5|41202.2|41182.2|41206.5|41186.5|41201.5|41181.5|5
1731600710000|2024-11-14 16:11:50|41206.8|41186.8|41224.7|41204.7|41225|41205|41206.5|41186.5|20
1731600720000|2024-11-14 16:12:00|41227.2|41207.2|41222.2|41202.2|41227.2|41207.2|41222.2|41202.2|8
1731600730000|2024-11-14 16:12:10|41221.8|41201.8|41219.7|41199.7|41221.8|41201.8|41217.2|41197.2|2
1731600740000|2024-11-14 16:12:20|41217.5|41197.5|41222.9|41202.9|41222.9|41202.9|41217.5|41197.5|6
1731600750000|2024-11-14 16:12:30|41223.2|41203.2|41227.5|41207.5|41227.5|41207.5|41222.5|41202.5|7
1731600760000|2024-11-14 16:12:40|41225.4|41205.4|41225|41205|41227.5|41207.5|41225|41205|2
1731600770000|2024-11-14 16:12:50|41225.4|41205.4|41222.2|41202.2|41225.4|41205.4|41219.4|41199.4|3
1731600780000|2024-11-14 16:13:00|41220|41200|41212.5|41192.5|41220|41200|41212.5|41192.5|7
1731600790000|2024-11-14 16:13:10|41210|41190|41212.5|41192.5|41215|41195|41210|41190|2
1731600800000|2024-11-14 16:13:20|41212.9|41192.9|41220|41200|41220|41200|41212.5|41192.5|14
1731600810000|2024-11-14 16:13:30|41219.7|41199.7|41219.7|41199.7|41219.7|41199.7|41219.7|41199.7|10
1731600820000|2024-11-14 16:13:40|41217.5|41197.5|41217.5|41197.5|41217.5|41197.5|41217.5|41197.5|1
1731600830000|2024-11-14 16:13:50|41215|41195|41205|41185|41215|41195|41205|41185|10
1731600840000|2024-11-14 16:14:00|41202.5|41182.5|41210|41190|41210|41190|41202.5|41182.5|12
1731600850000|2024-11-14 16:14:10|41209.7|41189.7|41210.4|41190.4|41210.4|41190.4|41207.5|41187.5|3
1731600860000|2024-11-14 16:14:20|41212.5|41192.5|41207.5|41187.5|41212.5|41192.5|41207.5|41187.5|1
1731600870000|2024-11-14 16:14:30|41210|41190|41212.5|41192.5|41212.5|41192.5|41207.5|41187.5|3
1731600880000|2024-11-14 16:14:40|||||||||1
1731600890000|2024-11-14 16:14:50|41207.5|41187.5|41205|41185|41207.5|41187.5|41205|41185|8
1731600900000|2024-11-14 16:15:00|41207.2|41187.2|41207.5|41187.5|41207.5|41187.5|41207.2|41187.2|0
1731600910000|2024-11-14 16:15:10|41202.5|41182.5|41207.2|41187.2|41207.5|41187.5|41202.5|41182.5|5
1731600920000|2024-11-14 16:15:20|41207.5|41187.5|41230|41210|41230|41210|41207.2|41187.2|16
1731600930000|2024-11-14 16:15:30|41232.2|41212.2|41230|41210|41232.5|41212.5|41229.7|41209.7|3
1731600940000|2024-11-14 16:15:40|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|41229.7|41209.7|3
1731600950000|2024-11-14 16:15:50|41232.2|41212.2|41235.4|41215.4|41235.4|41215.4|41232.2|41212.2|15
1731600960000|2024-11-14 16:16:00|41239.7|41219.7|41234.7|41214.7|41240|41220|41234.7|41214.7|4
1731600970000|2024-11-14 16:16:10|41235|41215|41230|41210|41235|41215|41229.7|41209.7|2
1731600980000|2024-11-14 16:16:20|41227.5|41207.5|41225|41205|41230|41210|41225|41205|2
1731600990000|2024-11-14 16:16:30|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41217.5|41197.5|6
1731601000000|2024-11-14 16:16:40|41222.2|41202.2|41219.7|41199.7|41222.5|41202.5|41219.7|41199.7|5
1731601010000|2024-11-14 16:16:50|41219.4|41199.4|41217.2|41197.2|41219.4|41199.4|41217.2|41197.2|0
1731601020000|2024-11-14 16:17:00|41217.5|41197.5|41221.9|41201.9|41231.9|41211.9|41217.5|41197.5|58
1731601030000|2024-11-14 16:17:10|41221.5|41201.5|41219.4|41199.4|41222.2|41202.2|41216.9|41196.9|5
1731601040000|2024-11-14 16:17:20|41221.5|41201.5|41231.5|41211.5|41231.5|41211.5|41219.4|41199.4|2
1731601050000|2024-11-14 16:17:30|41231.9|41211.9|41237.2|41217.2|41237.2|41217.2|41231.9|41211.9|7
1731601060000|2024-11-14 16:17:40|41235|41215|41236.9|41216.9|41239.4|41219.4|41234.4|41214.4|3
1731601070000|2024-11-14 16:17:50|41234.4|41214.4|41236.9|41216.9|41236.9|41216.9|41234.4|41214.4|1
1731601080000|2024-11-14 16:18:00|41237.2|41217.2|41239.7|41219.7|41239.7|41219.7|41234.7|41214.7|5
1731601090000|2024-11-14 16:18:10|41240|41220|41242.2|41222.2|41242.2|41222.2|41237.2|41217.2|2
1731601100000|2024-11-14 16:18:20|41242.5|41222.5|41240|41220|41242.5|41222.5|41239.7|41219.7|1
1731601110000|2024-11-14 16:18:30|41242.2|41222.2|41242.5|41222.5|41242.5|41222.5|41242.2|41222.2|8
1731601120000|2024-11-14 16:18:40|41245|41225|41236.9|41216.9|41245|41225|41234.7|41214.7|69
1731601130000|2024-11-14 16:18:50|41237.2|41217.2|41227.2|41207.2|41237.5|41217.5|41226.9|41206.9|39
1731601140000|2024-11-14 16:19:00|41226.9|41206.9|41209.7|41189.7|41227.2|41207.2|41209.7|41189.7|8
1731601150000|2024-11-14 16:19:10|41209.4|41189.4|41219.7|41199.7|41219.7|41199.7|41209.4|41189.4|6
1731601160000|2024-11-14 16:19:20|41220|41200|41227.2|41207.2|41229.4|41209.4|41219.7|41199.7|7
1731601170000|2024-11-14 16:19:30|41225|41205|41221.9|41201.9|41227.2|41207.2|41221.9|41201.9|25
1731601180000|2024-11-14 16:19:40|41222.2|41202.2|41219.7|41199.7|41224.7|41204.7|41219.7|41199.7|10
1731601190000|2024-11-14 16:19:50|41217.2|41197.2|41224.4|41204.4|41224.4|41204.4|41217.2|41197.2|3
1731601200000|2024-11-14 16:20:00|41226.9|41206.9|41230.1|41210.1|41232.2|41212.2|41226.9|41206.9|6
1731601210000|2024-11-14 16:20:10|41232.6|41212.6|41247.6|41227.6|41247.6|41227.6|41232.2|41212.2|3
1731601220000|2024-11-14 16:20:20|41246.9|41226.9|41245.1|41225.1|41246.9|41226.9|41242.6|41222.6|11
1731601230000|2024-11-14 16:20:30|41247.2|41227.2|41265.1|41245.1|41265.4|41245.4|41247.2|41227.2|16
1731601240000|2024-11-14 16:20:40|41264.7|41244.7|41250.1|41230.1|41264.7|41244.7|41249.7|41229.7|2
1731601250000|2024-11-14 16:20:50|41249.7|41229.7|41245.4|41225.4|41249.7|41229.7|41245.4|41225.4|4
1731601260000|2024-11-14 16:21:00|41245.7|41225.7|41252.9|41232.9|41260.4|41240.4|41245.7|41225.7|14
1731601270000|2024-11-14 16:21:10|41252.6|41232.6|41250.4|41230.4|41252.6|41232.6|41247.6|41227.6|10
1731601280000|2024-11-14 16:21:20|41251.1|41231.1|41255.4|41235.4|41257.6|41237.6|41251.1|41231.1|4
1731601290000|2024-11-14 16:21:30|41255.7|41235.7|41263.2|41243.2|41263.2|41243.2|41255.7|41235.7|4
1731601300000|2024-11-14 16:21:40|41260.7|41240.7|41278.2|41258.2|41283.2|41263.2|41260.7|41240.7|46
1731601310000|2024-11-14 16:21:50|41278.6|41258.6|41273.2|41253.2|41280.7|41260.7|41273.2|41253.2|1
1731601320000|2024-11-14 16:22:00|41275.7|41255.7|41295.4|41275.4|41295.4|41275.4|41275.7|41255.7|11
1731601330000|2024-11-14 16:22:10|41293.2|41273.2|41287.9|41267.9|41293.2|41273.2|41285.4|41265.4|10
1731601340000|2024-11-14 16:22:20|41290.1|41270.1|41305.7|41285.7|41305.7|41285.7|41290.1|41270.1|20
1731601350000|2024-11-14 16:22:30|41306.1|41286.1|41295.7|41275.7|41308.2|41288.2|41295.7|41275.7|7
1731601360000|2024-11-14 16:22:40|41297.9|41277.9|41298.2|41278.2|41300.7|41280.7|41295.7|41275.7|2
1731601370000|2024-11-14 16:22:50|41297.9|41277.9|41295.7|41275.7|41297.9|41277.9|41295.4|41275.4|4
1731601380000|2024-11-14 16:23:00|41290.4|41270.4|41288.2|41268.2|41290.7|41270.7|41287.9|41267.9|10
1731601390000|2024-11-14 16:23:10|41285.7|41265.7|41280.4|41260.4|41285.7|41265.7|41280.4|41260.4|10
1731601400000|2024-11-14 16:23:20|41275.7|41255.7|41275.4|41255.4|41275.7|41255.7|41275.4|41255.4|6
1731601410000|2024-11-14 16:23:30|41275.7|41255.7|41275.7|41255.7|41280.4|41260.4|41275.7|41255.7|7
1731601420000|2024-11-14 16:23:40|41275.4|41255.4|41275.4|41255.4|41280.7|41260.7|41273.2|41253.2|2
1731601430000|2024-11-14 16:23:50|41275.7|41255.7|41273.2|41253.2|41278.2|41258.2|41273.2|41253.2|4
1731601440000|2024-11-14 16:24:00|41275.4|41255.4|41278.2|41258.2|41280.7|41260.7|41270.7|41250.7|8
1731601450000|2024-11-14 16:24:10|41278.9|41258.9|41288.2|41268.2|41288.6|41268.6|41278.9|41258.9|12
1731601460000|2024-11-14 16:24:20|41286.1|41266.1|41285.7|41265.7|41290.7|41270.7|41285.7|41265.7|9
1731601470000|2024-11-14 16:24:30|41288.2|41268.2|41302.9|41282.9|41302.9|41282.9|41288.2|41268.2|22
1731601480000|2024-11-14 16:24:40|41302.6|41282.6|41304.7|41284.7|41307.6|41287.6|41302.6|41282.6|4
1731601490000|2024-11-14 16:24:50|41305.1|41285.1|41310.1|41290.1|41310.1|41290.1|41302.2|41282.2|3
1731601500000|2024-11-14 16:25:00|41312.2|41292.2|41307.6|41287.6|41314.7|41294.7|41307.6|41287.6|5
1731601510000|2024-11-14 16:25:10|41309.7|41289.7|41309.7|41289.7|41312.6|41292.6|41305.1|41285.1|6
1731601520000|2024-11-14 16:25:20|41307.6|41287.6|41302.6|41282.6|41307.6|41287.6|41302.2|41282.2|9
1731601530000|2024-11-14 16:25:30|41297.2|41277.2|41292.6|41272.6|41297.6|41277.6|41287.6|41267.6|26
1731601540000|2024-11-14 16:25:40|41295.1|41275.1|41280.1|41260.1|41295.1|41275.1|41280.1|41260.1|6
1731601550000|2024-11-14 16:25:50|41277.6|41257.6|41274.7|41254.7|41277.6|41257.6|41270.1|41250.1|4
1731601560000|2024-11-14 16:26:00|41272.2|41252.2|41280.1|41260.1|41280.1|41260.1|41271.9|41251.9|7
1731601570000|2024-11-14 16:26:10|41282.9|41262.9|41290.1|41270.1|41290.1|41270.1|41282.9|41262.9|5
1731601580000|2024-11-14 16:26:20|41292.6|41272.6|41297.6|41277.6|41297.6|41277.6|41292.6|41272.6|2
1731601590000|2024-11-14 16:26:30|41300.1|41280.1|41297.9|41277.9|41300.4|41280.4|41297.6|41277.6|9
1731601600000|2024-11-14 16:26:40|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|0
1731601610000|2024-11-14 16:26:50|41295.1|41275.1|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|4
1731601620000|2024-11-14 16:27:00|41292.9|41272.9|41290.4|41270.4|41295.1|41275.1|41290.4|41270.4|1
1731601630000|2024-11-14 16:27:10|41292.6|41272.6|41292.6|41272.6|41292.9|41272.9|41292.6|41272.6|1
1731601640000|2024-11-14 16:27:20|41290.4|41270.4|41284.7|41264.7|41292.9|41272.9|41284.7|41264.7|24
1731601650000|2024-11-14 16:27:30|41284.4|41264.4|41279.7|41259.7|41285.1|41265.1|41279.7|41259.7|3
1731601660000|2024-11-14 16:27:40|41277.6|41257.6|41277.2|41257.2|41279.7|41259.7|41277.2|41257.2|2
1731601670000|2024-11-14 16:27:50|41275.1|41255.1|41275.4|41255.4|41277.6|41257.6|41272.6|41252.6|2
1731601680000|2024-11-14 16:28:00|41277.6|41257.6|41282.6|41262.6|41285.1|41265.1|41277.6|41257.6|7
1731601690000|2024-11-14 16:28:10|41284.8|41264.8|41282.3|41262.3|41285.1|41265.1|41281.9|41261.9|7
1731601700000|2024-11-14 16:28:20|41281.9|41261.9|41282.3|41262.3|41282.3|41262.3|41279.4|41259.4|0
1731601710000|2024-11-14 16:28:30|41282.6|41262.6|41282.6|41262.6|41284.8|41264.8|41282.3|41262.3|1
1731601720000|2024-11-14 16:28:40|41282.3|41262.3|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|3
1731601730000|2024-11-14 16:28:50|41285.1|41265.1|41294.4|41274.4|41294.4|41274.4|41285.1|41265.1|7
1731601740000|2024-11-14 16:29:00|41292.3|41272.3|41299.4|41279.4|41299.8|41279.8|41292.3|41272.3|6
1731601750000|2024-11-14 16:29:10|41301.9|41281.9|41302.6|41282.6|41302.6|41282.6|41299.4|41279.4|6
1731601760000|2024-11-14 16:29:20|41304.8|41284.8|41310.4|41290.4|41312.9|41292.9|41304.8|41284.8|26
1731601770000|2024-11-14 16:29:30|41308.3|41288.3|41302.9|41282.9|41308.3|41288.3|41302.9|41282.9|7
1731601780000|2024-11-14 16:29:40|41303.3|41283.3|41300.1|41280.1|41305.4|41285.4|41300.1|41280.1|17
1731601790000|2024-11-14 16:29:50|41300.4|41280.4|41300.4|41280.4|41302.6|41282.6|41300.4|41280.4|6
1731601800000|2024-11-14 16:30:00|41302.6|41282.6|41294.8|41274.8|41302.6|41282.6|41294.8|41274.8|6
1731601810000|2024-11-14 16:30:10|41292.6|41272.6|41290.1|41270.1|41295.1|41275.1|41289.8|41269.8|32
1731601820000|2024-11-14 16:30:20|41292.6|41272.6|41307.3|41287.3|41307.3|41287.3|41292.6|41272.6|4
1731601830000|2024-11-14 16:30:30|41307.6|41287.6|41325.8|41305.8|41326.1|41306.1|41307.6|41287.6|19
1731601840000|2024-11-14 16:30:40|41326.1|41306.1|41326.1|41306.1|41328.6|41308.6|41323.6|41303.6|13
1731601850000|2024-11-14 16:30:50|41328.3|41308.3|41330.4|41310.4|41330.4|41310.4|41326.1|41306.1|2
1731601860000|2024-11-14 16:31:00|41332.9|41312.9|41342.6|41322.6|41342.6|41322.6|41332.9|41312.9|25
1731601870000|2024-11-14 16:31:10|41340.8|41320.8|41335.4|41315.4|41340.8|41320.8|41335.4|41315.4|12
1731601880000|2024-11-14 16:31:20|41333.3|41313.3|41335.8|41315.8|41335.8|41315.8|41333.3|41313.3|7
1731601890000|2024-11-14 16:31:30|41336.1|41316.1|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|3
1731601900000|2024-11-14 16:31:40|41331.9|41311.9|41325.4|41305.4|41332.6|41312.6|41322.9|41302.9|58
1731601910000|2024-11-14 16:31:50|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|4
1731601920000|2024-11-14 16:32:00|41322.6|41302.6|41323.3|41303.3|41325.4|41305.4|41322.6|41302.6|11
1731601930000|2024-11-14 16:32:10|41325.4|41305.4|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|3
1731601940000|2024-11-14 16:32:20|41323.6|41303.6|41323.3|41303.3|41326.1|41306.1|41323.3|41303.3|2
1731601950000|2024-11-14 16:32:30|41320.8|41300.8|41323.3|41303.3|41323.3|41303.3|41320.8|41300.8|2
1731601960000|2024-11-14 16:32:40|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|3
1731601970000|2024-11-14 16:32:50|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|3
1731601980000|2024-11-14 16:33:00|41315.8|41295.8|41318.3|41298.3|41318.3|41298.3|41313.3|41293.3|6
1731601990000|2024-11-14 16:33:10|41320.4|41300.4|41323.3|41303.3|41323.3|41303.3|41320.4|41300.4|16
1731602000000|2024-11-14 16:33:20|41323.6|41303.6|41326.1|41306.1|41326.1|41306.1|41321.1|41301.1|13
1731602010000|2024-11-14 16:33:30|41326.4|41306.4|41328.9|41308.9|41328.9|41308.9|41326.4|41306.4|5
1731602020000|2024-11-14 16:33:40|41331.1|41311.1|41330.8|41310.8|41335.8|41315.8|41330.8|41310.8|13
1731602030000|2024-11-14 16:33:50|41331.1|41311.1|41330.8|41310.8|41331.1|41311.1|41328.6|41308.6|8
1731602040000|2024-11-14 16:34:00|41331.1|41311.1|41330.8|41310.8|41331.1|41311.1|41330.8|41310.8|6
1731602050000|2024-11-14 16:34:10|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41326.4|41306.4|2
1731602060000|2024-11-14 16:34:20|41328.9|41308.9|41321.1|41301.1|41331.1|41311.1|41321.1|41301.1|15
1731602070000|2024-11-14 16:34:30|41320.8|41300.8|41317.9|41297.9|41320.8|41300.8|41317.9|41297.9|8
1731602080000|2024-11-14 16:34:40|41315.4|41295.4|41316.1|41296.1|41318.3|41298.3|41315.4|41295.4|44
1731602090000|2024-11-14 16:34:50|41315.8|41295.8|41316.1|41296.1|41318.6|41298.6|41313.6|41293.6|86
1731602100000|2024-11-14 16:35:00|41316.5|41296.5|41314|41294|41316.5|41296.5|41314|41294|20
1731602110000|2024-11-14 16:35:10|41316.1|41296.1|41318.3|41298.3|41318.6|41298.6|41316.1|41296.1|6
1731602120000|2024-11-14 16:35:20|41318.6|41298.6|41306.5|41286.5|41318.6|41298.6|41306.1|41286.1|12
1731602130000|2024-11-14 16:35:30|41309|41289|41308.6|41288.6|41311.1|41291.1|41306.1|41286.1|3
1731602140000|2024-11-14 16:35:40|41306.5|41286.5|41300.8|41280.8|41306.5|41286.5|41300.8|41280.8|6
1731602150000|2024-11-14 16:35:50|41301.1|41281.1|41296.1|41276.1|41301.1|41281.1|41294|41274|1
1731602160000|2024-11-14 16:36:00|41294|41274|41298.3|41278.3|41298.3|41278.3|41294|41274|37
1731602170000|2024-11-14 16:36:10|41294|41274|41293.6|41273.6|41294|41274|41293.6|41273.6|3
1731602180000|2024-11-14 16:36:20|41294|41274|41288.3|41268.3|41294|41274|41285.8|41265.8|13
1731602190000|2024-11-14 16:36:30|41288|41268|41283.6|41263.6|41288|41268|41280.8|41260.8|30
1731602200000|2024-11-14 16:36:40|41283.3|41263.3|41288.3|41268.3|41288.3|41268.3|41283.3|41263.3|45
1731602210000|2024-11-14 16:36:50|41286.1|41266.1|41293.3|41273.3|41293.3|41273.3|41285.5|41265.5|7
1731602220000|2024-11-14 16:37:00|41294|41274|41296.1|41276.1|41303.3|41283.3|41294|41274|16
1731602230000|2024-11-14 16:37:10|41296.5|41276.5|41294|41274|41298.6|41278.6|41294|41274|1
1731602240000|2024-11-14 16:37:20|41296.1|41276.1|41293.6|41273.6|41296.1|41276.1|41291.1|41271.1|9
1731602250000|2024-11-14 16:37:30|41291.5|41271.5|41298.6|41278.6|41298.6|41278.6|41291.5|41271.5|6
1731602260000|2024-11-14 16:37:40|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41296.1|41276.1|3
1731602270000|2024-11-14 16:37:50|41296.8|41276.8|41298.6|41278.6|41299|41279|41296.1|41276.1|4
1731602280000|2024-11-14 16:38:00|41299|41279|41293.6|41273.6|41299|41279|41291.1|41271.1|10
1731602290000|2024-11-14 16:38:10|41291.5|41271.5|41294|41274|41294|41274|41291.1|41271.1|1
1731602300000|2024-11-14 16:38:20|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41291.1|41271.1|4
1731602310000|2024-11-14 16:38:30|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41296.1|41276.1|3
1731602320000|2024-11-14 16:38:40|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|41294|41274|8
1731602330000|2024-11-14 16:38:50|41296.5|41276.5|41286.1|41266.1|41296.5|41276.5|41286.1|41266.1|18
1731602340000|2024-11-14 16:39:00|41285.8|41265.8|41286.1|41266.1|41288.6|41268.6|41285.8|41265.8|10
1731602350000|2024-11-14 16:39:10|41289|41269|41288.6|41268.6|41289|41269|41284|41264|3
1731602360000|2024-11-14 16:39:20|41289|41269|41284|41264|41289|41269|41284|41264|0
1731602370000|2024-11-14 16:39:30|41286.1|41266.1|41286.1|41266.1|41286.5|41266.5|41284|41264|0
1731602380000|2024-11-14 16:39:40|41284|41264|41284|41264|41286.1|41266.1|41284|41264|0
1731602390000|2024-11-14 16:39:50|41286.1|41266.1|41286.1|41266.1|41286.5|41266.5|41284|41264|21
1731602400000|2024-11-14 16:40:00|41283.6|41263.6|41278.6|41258.6|41284|41264|41278.6|41258.6|15
1731602410000|2024-11-14 16:40:10|41273|41253|41260.8|41240.8|41273|41253|41260.8|41240.8|17
1731602420000|2024-11-14 16:40:20|41258.6|41238.6|41250.8|41230.8|41258.6|41238.6|41248.3|41228.3|53
1731602430000|2024-11-14 16:40:30|41248.3|41228.3|41248.6|41228.6|41251.1|41231.1|41246.1|41226.1|16
1731602440000|2024-11-14 16:40:40|41250.8|41230.8|41251.1|41231.1|41251.1|41231.1|41250.8|41230.8|1
1731602450000|2024-11-14 16:40:50|41253.3|41233.3|41256.1|41236.1|41258.6|41238.6|41253.3|41233.3|15
1731602460000|2024-11-14 16:41:00|41254|41234|41253.6|41233.6|41254|41234|41253.6|41233.6|10
1731602470000|2024-11-14 16:41:10|41251.5|41231.5|41251.1|41231.1|41251.5|41231.5|41251.1|41231.1|4
1731602480000|2024-11-14 16:41:20|41250.8|41230.8|41243.6|41223.6|41250.8|41230.8|41243.6|41223.6|3
1731602490000|2024-11-14 16:41:30|41245.8|41225.8|41248.6|41228.6|41248.6|41228.6|41244|41224|3
1731602500000|2024-11-14 16:41:40|41251.1|41231.1|41253.6|41233.6|41253.6|41233.6|41248.3|41228.3|8
1731602510000|2024-11-14 16:41:50|41255.8|41235.8|41259|41239|41261.1|41241.1|41255.8|41235.8|1
1731602520000|2024-11-14 16:42:00|41258.6|41238.6|41259|41239|41261.5|41241.5|41258.6|41238.6|1
1731602530000|2024-11-14 16:42:10|41258.6|41238.6|41263.3|41243.3|41265.5|41245.5|41258.6|41238.6|3
1731602540000|2024-11-14 16:42:20|41265.5|41245.5|41263.3|41243.3|41265.5|41245.5|41263.3|41243.3|1
1731602550000|2024-11-14 16:42:30|41263.6|41243.6|41264|41244|41268.6|41248.6|41263.6|41243.6|2
1731602560000|2024-11-14 16:42:40|41263.3|41243.3|41258.3|41238.3|41263.6|41243.6|41258.3|41238.3|11
1731602570000|2024-11-14 16:42:50|41258|41238|41258.3|41238.3|41258.7|41238.7|41258|41238|0
1731602580000|2024-11-14 16:43:00|41258.7|41238.7|41254|41234|41259|41239|41254|41234|9
1731602590000|2024-11-14 16:43:10|41253.7|41233.7|41253|41233|41253.7|41233.7|41250.8|41230.8|11
1731602600000|2024-11-14 16:43:20|41253.3|41233.3|41255.8|41235.8|41255.8|41235.8|41253.3|41233.3|2
1731602610000|2024-11-14 16:43:30|41256.2|41236.2|41263.3|41243.3|41263.3|41243.3|41256.2|41236.2|6
1731602620000|2024-11-14 16:43:40|41263|41243|41256.2|41236.2|41263|41243|41256.2|41236.2|0
1731602630000|2024-11-14 16:43:50|41255.8|41235.8|41253.3|41233.3|41255.8|41235.8|41253.3|41233.3|2
1731602640000|2024-11-14 16:44:00|41250.5|41230.5|41248.3|41228.3|41250.5|41230.5|41248.3|41228.3|3
1731602650000|2024-11-14 16:44:10|41245.8|41225.8|41243.3|41223.3|41248.3|41228.3|41243.3|41223.3|11
1731602660000|2024-11-14 16:44:20|41241.2|41221.2|41230.8|41210.8|41241.2|41221.2|41230.8|41210.8|44
1731602670000|2024-11-14 16:44:30|41231.2|41211.2|41233.3|41213.3|41233.3|41213.3|41231.2|41211.2|15
1731602680000|2024-11-14 16:44:40|41238.3|41218.3|41240.8|41220.8|41243.3|41223.3|41238.3|41218.3|22
1731602690000|2024-11-14 16:44:50|41243.3|41223.3|41245.5|41225.5|41250.8|41230.8|41243.3|41223.3|16
1731602700000|2024-11-14 16:45:00|41245.2|41225.2|41245.8|41225.8|41250.2|41230.2|41243.3|41223.3|14
1731602710000|2024-11-14 16:45:10|41248|41228|41245.5|41225.5|41250.5|41230.5|41245.5|41225.5|3
1731602720000|2024-11-14 16:45:20|41248.3|41228.3|41255.8|41235.8|41255.8|41235.8|41245.5|41225.5|3
1731602730000|2024-11-14 16:45:30|41258|41238|41255.2|41235.2|41258|41238|41250.8|41230.8|7
1731602740000|2024-11-14 16:45:40|41253|41233|41250.5|41230.5|41255.2|41235.2|41250.2|41230.2|1
1731602750000|2024-11-14 16:45:50|41252.7|41232.7|41253|41233|41253.3|41233.3|41252.7|41232.7|5
1731602760000|2024-11-14 16:46:00|41253.3|41233.3|41253|41233|41253.3|41233.3|41253|41233|8
1731602770000|2024-11-14 16:46:10|41252.7|41232.7|41248|41228|41253|41233|41248|41228|1
1731602780000|2024-11-14 16:46:20|41245.5|41225.5|41238|41218|41245.5|41225.5|41238|41218|5
1731602790000|2024-11-14 16:46:30|41240.2|41220.2|41230.2|41210.2|41240.2|41220.2|41230.2|41210.2|4
1731602800000|2024-11-14 16:46:40|41229.8|41209.8|41228|41208|41230.2|41210.2|41222.7|41202.7|10
1731602810000|2024-11-14 16:46:50|41225.5|41205.5|41225.2|41205.2|41230.2|41210.2|41222.7|41202.7|6
1731602820000|2024-11-14 16:47:00|41224.8|41204.8|41225.2|41205.2|41225.2|41205.2|41222.7|41202.7|2
1731602830000|2024-11-14 16:47:10|41222.7|41202.7|41220.2|41200.2|41222.7|41202.7|41217.7|41197.7|4
1731602840000|2024-11-14 16:47:20|41220.5|41200.5|41218|41198|41220.8|41200.8|41218|41198|3
1731602850000|2024-11-14 16:47:30|41217.7|41197.7|41220.5|41200.5|41220.5|41200.5|41215.2|41195.2|10
1731602860000|2024-11-14 16:47:40|41220.2|41200.2|41220.5|41200.5|41223|41203|41220.2|41200.2|1
1731602870000|2024-11-14 16:47:50|41220.2|41200.2|41220.2|41200.2|41222.7|41202.7|41220.2|41200.2|2
1731602880000|2024-11-14 16:48:00|41220.5|41200.5|41218|41198|41220.5|41200.5|41215.8|41195.8|4
1731602890000|2024-11-14 16:48:10|41215.8|41195.8|41220.5|41200.5|41220.8|41200.8|41215.8|41195.8|1
1731602900000|2024-11-14 16:48:20|41220.8|41200.8|41230.8|41210.8|41230.8|41210.8|41220.5|41200.5|13
1731602910000|2024-11-14 16:48:30|41231.2|41211.2|41228|41208|41233|41213|41228|41208|9
1731602920000|2024-11-14 16:48:40|41228.3|41208.3|41230.8|41210.8|41230.8|41210.8|41227.7|41207.7|7
1731602930000|2024-11-14 16:48:50|41228.7|41208.7|41228|41208|41230.8|41210.8|41228|41208|1
1731602940000|2024-11-14 16:49:00|41228.3|41208.3|41230.5|41210.5|41233.3|41213.3|41228.3|41208.3|10
1731602950000|2024-11-14 16:49:10|41230.8|41210.8|41233|41213|41233|41213|41230.8|41210.8|17
1731602960000|2024-11-14 16:49:20|41235.2|41215.2|41235.5|41215.5|41235.5|41215.5|41230.5|41210.5|6
1731602970000|2024-11-14 16:49:30|41233.3|41213.3|41243|41223|41243|41223|41233|41213|17
1731602980000|2024-11-14 16:49:40|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41238|41218|7
1731602990000|2024-11-14 16:49:50|41240.2|41220.2|41238|41218|41240.5|41220.5|41235.5|41215.5|2
1731603000000|2024-11-14 16:50:00|41237.7|41217.7|41240.5|41220.5|41240.5|41220.5|41235.2|41215.2|3
1731603010000|2024-11-14 16:50:10|41240.2|41220.2|41240.5|41220.5|41240.5|41220.5|41238|41218|5
1731603020000|2024-11-14 16:50:20|41238|41218|41238|41218|41240.5|41220.5|41238|41218|2
1731603030000|2024-11-14 16:50:30|41238.3|41218.3|41240.8|41220.8|41241.2|41221.2|41238.3|41218.3|4
1731603040000|2024-11-14 16:50:40|41241.2|41221.2|41245.2|41225.2|41245.2|41225.2|41241.2|41221.2|2
1731603050000|2024-11-14 16:50:50|41248|41228|41250.2|41230.2|41250.5|41230.5|41248|41228|12
1731603060000|2024-11-14 16:51:00|41250.5|41230.5|41248.4|41228.4|41256.2|41236.2|41248|41228|10
1731603070000|2024-11-14 16:51:10|41248|41228|41248.4|41228.4|41248.4|41228.4|41248|41228|2
1731603080000|2024-11-14 16:51:20|41248|41228|41238.4|41218.4|41248|41228|41238.4|41218.4|2
1731603090000|2024-11-14 16:51:30|41235.9|41215.9|41235.5|41215.5|41235.9|41215.9|41233.4|41213.4|7
1731603100000|2024-11-14 16:51:40|41235.2|41215.2|41235.9|41215.9|41235.9|41215.9|41233|41213|3
1731603110000|2024-11-14 16:51:50|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|3
1731603120000|2024-11-14 16:52:00|||||||||1
1731603130000|2024-11-14 16:52:10|41235.5|41215.5|41235.9|41215.9|41235.9|41215.9|41233|41213|7
1731603140000|2024-11-14 16:52:20|||||||||1
1731603160000|2024-11-14 16:52:40|41238.4|41218.4|41246.5|41226.5|41251.2|41231.2|41238.4|41218.4|73
1731603170000|2024-11-14 16:52:50|41246.2|41226.2|41241.5|41221.5|41246.2|41226.2|41239.4|41219.4|9
1731603180000|2024-11-14 16:53:00|41239|41219|41244|41224|41244|41224|41239|41219|4
1731603190000|2024-11-14 16:53:10|41244.4|41224.4|41244|41224|41244.4|41224.4|41244|41224|1
1731603200000|2024-11-14 16:53:20|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41241.5|41221.5|10
1731603210000|2024-11-14 16:53:30|||||||||2
1731603220000|2024-11-14 16:53:40|41246.5|41226.5|41244|41224|41246.5|41226.5|41244|41224|14
1731603230000|2024-11-14 16:53:50|41241.9|41221.9|41231.2|41211.2|41241.9|41221.9|41231.2|41211.2|17
1731603240000|2024-11-14 16:54:00|41230.9|41210.9|41231.2|41211.2|41231.2|41211.2|41226.2|41206.2|8
1731603250000|2024-11-14 16:54:10|41231.5|41211.5|41231.2|41211.2|41231.5|41211.5|41229|41209|5
1731603260000|2024-11-14 16:54:20|41233.4|41213.4|41231.2|41211.2|41233.4|41213.4|41229|41209|10
1731603270000|2024-11-14 16:54:30|41228.7|41208.7|41228.4|41208.4|41229|41209|41228.4|41208.4|5
1731603280000|2024-11-14 16:54:40|41228.7|41208.7|41223.7|41203.7|41228.7|41208.7|41223.7|41203.7|0
1731603290000|2024-11-14 16:54:50|41223.4|41203.4|41220.9|41200.9|41223.4|41203.4|41220.9|41200.9|5
1731603300000|2024-11-14 16:55:00|41223|41203|41223.7|41203.7|41223.7|41203.7|41220.5|41200.5|4
1731603310000|2024-11-14 16:55:10|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|3
1731603320000|2024-11-14 16:55:20|41228.4|41208.4|41228.7|41208.7|41228.7|41208.7|41225.5|41205.5|7
1731603330000|2024-11-14 16:55:30|41229|41209|41220.9|41200.9|41229|41209|41220.9|41200.9|6
1731603340000|2024-11-14 16:55:40|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|6
1731603350000|2024-11-14 16:55:50|41216.2|41196.2|41218.7|41198.7|41218.7|41198.7|41215.9|41195.9|12
1731603360000|2024-11-14 16:56:00|41218.4|41198.4|41216.2|41196.2|41218.7|41198.7|41213.7|41193.7|9
1731603370000|2024-11-14 16:56:10|41214|41194|41208.7|41188.7|41214|41194|41208.7|41188.7|9
1731603380000|2024-11-14 16:56:20|41209|41189|41219.4|41199.4|41219.4|41199.4|41209|41189|6
1731603390000|2024-11-14 16:56:30|41221.5|41201.5|41224|41204|41228.4|41208.4|41221.5|41201.5|97
1731603400000|2024-11-14 16:56:40|41221.9|41201.9|41227.2|41207.2|41227.2|41207.2|41221.9|41201.9|124
1731603410000|2024-11-14 16:56:50|41226.9|41206.9|41227.2|41207.2|41227.2|41207.2|41224.7|41204.7|3
1731603420000|2024-11-14 16:57:00|41224.7|41204.7|41234.7|41214.7|41234.7|41214.7|41224.7|41204.7|87
1731603430000|2024-11-14 16:57:10|41237.2|41217.2|41237.5|41217.5|41242.2|41222.2|41237.2|41217.2|20
1731603440000|2024-11-14 16:57:20|41237.9|41217.9|41244.7|41224.7|41244.7|41224.7|41237.5|41217.5|29
1731603450000|2024-11-14 16:57:30|41244.4|41224.4|41239.7|41219.7|41244.7|41224.7|41237.5|41217.5|9
1731603460000|2024-11-14 16:57:40|41237.5|41217.5|41237.2|41217.2|41237.5|41217.5|41237.2|41217.2|4
1731603470000|2024-11-14 16:57:50|41237.5|41217.5|41242.2|41222.2|41242.2|41222.2|41237.2|41217.2|5
1731603480000|2024-11-14 16:58:00|41244.7|41224.7|41246.9|41226.9|41247.5|41227.5|41242.2|41222.2|12
1731603490000|2024-11-14 16:58:10|41244.7|41224.7|41247.2|41227.2|41247.2|41227.2|41242.5|41222.5|4
1731603500000|2024-11-14 16:58:20|41244.7|41224.7|41247.2|41227.2|41249.7|41229.7|41242.6|41222.6|2
1731603510000|2024-11-14 16:58:30|41249.4|41229.4|41247.6|41227.6|41252.2|41232.2|41247.2|41227.2|11
1731603520000|2024-11-14 16:58:40|41245.4|41225.4|41245.1|41225.1|41247.6|41227.6|41242.9|41222.9|2
1731603530000|2024-11-14 16:58:50|41247.2|41227.2|41245.1|41225.1|41247.2|41227.2|41245.1|41225.1|1
1731603540000|2024-11-14 16:59:00|41247.2|41227.2|41247.2|41227.2|41247.2|41227.2|41242.6|41222.6|3
1731603550000|2024-11-14 16:59:10|41247.6|41227.6|41247.6|41227.6|41250.1|41230.1|41247.6|41227.6|18
1731603560000|2024-11-14 16:59:20|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|1
1731603570000|2024-11-14 16:59:30|41250.1|41230.1|41257.2|41237.2|41257.2|41237.2|41250.1|41230.1|8
1731603580000|2024-11-14 16:59:40|41254.7|41234.7|41252.2|41232.2|41254.7|41234.7|41249.7|41229.7|12
1731603590000|2024-11-14 16:59:50|41252.6|41232.6|41250.1|41230.1|41255.1|41235.1|41250.1|41230.1|6
1731603600000|2024-11-14 17:00:00|41249.7|41229.7|41252.6|41232.6|41252.6|41232.6|41247.6|41227.6|3
1731603610000|2024-11-14 17:00:10|41252.2|41232.2|41255.1|41235.1|41257.2|41237.2|41249.7|41229.7|4
1731603620000|2024-11-14 17:00:20|41255.4|41235.4|41262.2|41242.2|41262.2|41242.2|41255.4|41235.4|1
1731603630000|2024-11-14 17:00:30|41262.6|41242.6|41264.7|41244.7|41267.2|41247.2|41262.6|41242.6|5
1731603640000|2024-11-14 17:00:40|41265.1|41245.1|41272.2|41252.2|41272.2|41252.2|41265.1|41245.1|5
1731603650000|2024-11-14 17:00:50|41272.6|41252.6|41264.7|41244.7|41272.6|41252.6|41264.7|41244.7|16
1731603660000|2024-11-14 17:01:00|41262.6|41242.6|41257.2|41237.2|41262.6|41242.6|41257.2|41237.2|2
1731603670000|2024-11-14 17:01:10|41257.6|41237.6|41254.7|41234.7|41257.6|41237.6|41252.2|41232.2|2
1731603680000|2024-11-14 17:01:20|41252.6|41232.6|41257.2|41237.2|41257.2|41237.2|41252.6|41232.6|0
1731603690000|2024-11-14 17:01:30|41256.9|41236.9|41252.2|41232.2|41256.9|41236.9|41252.2|41232.2|5
1731603700000|2024-11-14 17:01:40|41251.9|41231.9|41247.2|41227.2|41251.9|41231.9|41247.2|41227.2|15
1731603710000|2024-11-14 17:01:50|41246.9|41226.9|41237.2|41217.2|41246.9|41226.9|41235.1|41215.1|7
1731603720000|2024-11-14 17:02:00|41236.9|41216.9|41237.2|41217.2|41237.2|41217.2|41234.7|41214.7|0
1731603730000|2024-11-14 17:02:10|41237.6|41217.6|41239.7|41219.7|41241.9|41221.9|41237.6|41217.6|4
1731603740000|2024-11-14 17:02:20|41241.9|41221.9|41257.6|41237.6|41257.6|41237.6|41241.9|41221.9|3
1731603750000|2024-11-14 17:02:30|41257.9|41237.9|41262.6|41242.6|41265.1|41245.1|41257.9|41237.9|4
1731603760000|2024-11-14 17:02:40|41261.9|41241.9|41267.2|41247.2|41267.2|41247.2|41259.7|41239.7|9
1731603770000|2024-11-14 17:02:50|41269.4|41249.4|41267.2|41247.2|41269.4|41249.4|41267.2|41247.2|1
1731603780000|2024-11-14 17:03:00|41269.4|41249.4|41267.2|41247.2|41269.4|41249.4|41262.6|41242.6|7
1731603790000|2024-11-14 17:03:10|41265.1|41245.1|41267.2|41247.2|41267.2|41247.2|41262.2|41242.2|4
1731603800000|2024-11-14 17:03:20|41269.4|41249.4|41272.2|41252.2|41272.2|41252.2|41267.2|41247.2|5
1731603810000|2024-11-14 17:03:30|41272.9|41252.9|41282.6|41262.6|41282.9|41262.9|41272.9|41252.9|14
1731603820000|2024-11-14 17:03:40|41282.9|41262.9|41280.1|41260.1|41282.9|41262.9|41280.1|41260.1|8
1731603830000|2024-11-14 17:03:50|41277.9|41257.9|41277.2|41257.2|41280.1|41260.1|41277.2|41257.2|7
1731603840000|2024-11-14 17:04:00|41279.7|41259.7|41284.7|41264.7|41289.4|41269.4|41279.7|41259.7|14
1731603850000|2024-11-14 17:04:10|41282.6|41262.6|41285.4|41265.4|41287.2|41267.2|41282.6|41262.6|14
1731603860000|2024-11-14 17:04:20|41287.6|41267.6|41297.6|41277.6|41297.6|41277.6|41287.6|41267.6|30
1731603870000|2024-11-14 17:04:30|||||||||7
1731603880000|2024-11-14 17:04:40|41296.9|41276.9|41295.1|41275.1|41297.2|41277.2|41295.1|41275.1|6
1731603890000|2024-11-14 17:04:50|41297.2|41277.2|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|4
1731603900000|2024-11-14 17:05:00|41297.2|41277.2|41289.7|41269.7|41297.2|41277.2|41289.7|41269.7|11
1731603910000|2024-11-14 17:05:10|41290.1|41270.1|41292.2|41272.2|41294.7|41274.7|41289.7|41269.7|2
1731603920000|2024-11-14 17:05:20|41292.6|41272.6|41289.7|41269.7|41294.7|41274.7|41289.7|41269.7|4
1731603930000|2024-11-14 17:05:30|41292.2|41272.2|41297.9|41277.9|41297.9|41277.9|41292.2|41272.2|11
1731603940000|2024-11-14 17:05:40|41300.1|41280.1|41300.4|41280.4|41300.7|41280.7|41297.9|41277.9|5
1731603950000|2024-11-14 17:05:50|41298.2|41278.2|41312.6|41292.6|41312.6|41292.6|41298.2|41278.2|10
1731603960000|2024-11-14 17:06:00|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41310.4|41290.4|6
1731603970000|2024-11-14 17:06:10|41310.4|41290.4|41312.6|41292.6|41312.9|41292.9|41310.4|41290.4|4
1731603980000|2024-11-14 17:06:20|41310.4|41290.4|41322.6|41302.6|41322.6|41302.6|41310.4|41290.4|9
1731603990000|2024-11-14 17:06:30|41322.9|41302.9|41327.6|41307.6|41327.6|41307.6|41322.9|41302.9|5
1731604000000|2024-11-14 17:06:40|41329.8|41309.8|41327.6|41307.6|41330.1|41310.1|41327.3|41307.3|1
1731604010000|2024-11-14 17:06:50|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|9
1731604020000|2024-11-14 17:07:00|41325.1|41305.1|41322.6|41302.6|41325.1|41305.1|41322.6|41302.6|2
1731604030000|2024-11-14 17:07:10|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|6
1731604040000|2024-11-14 17:07:20|41317.9|41297.9|41315.1|41295.1|41317.9|41297.9|41315.1|41295.1|1
1731604050000|2024-11-14 17:07:30|41315.4|41295.4|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|131
1731604060000|2024-11-14 17:07:40|41317.6|41297.6|41315.4|41295.4|41317.6|41297.6|41315.4|41295.4|52
1731604070000|2024-11-14 17:07:50|41312.9|41292.9|41310.1|41290.1|41312.9|41292.9|41310.1|41290.1|3
1731604080000|2024-11-14 17:08:00|41312.6|41292.6|41305.4|41285.4|41314.8|41294.8|41305.4|41285.4|12
1731604090000|2024-11-14 17:08:10|41307.6|41287.6|41310.4|41290.4|41310.4|41290.4|41305.4|41285.4|5
1731604100000|2024-11-14 17:08:20|41312.6|41292.6|41317.3|41297.3|41317.3|41297.3|41312.6|41292.6|4
1731604110000|2024-11-14 17:08:30|41319.8|41299.8|41322.3|41302.3|41324.8|41304.8|41319.8|41299.8|5
1731604120000|2024-11-14 17:08:40|41322.6|41302.6|41317.6|41297.6|41324.8|41304.8|41317.3|41297.3|10
1731604130000|2024-11-14 17:08:50|41317.3|41297.3|41317.3|41297.3|41320.1|41300.1|41317.3|41297.3|4
1731604140000|2024-11-14 17:09:00|41317.6|41297.6|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|2
1731604150000|2024-11-14 17:09:10|41317.3|41297.3|41317.6|41297.6|41317.6|41297.6|41317.3|41297.3|3
1731604160000|2024-11-14 17:09:20|41319.8|41299.8|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|0
1731604170000|2024-11-14 17:09:30|41317.9|41297.9|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|3
1731604180000|2024-11-14 17:09:40|41320.4|41300.4|41320.4|41300.4|41322.6|41302.6|41320.4|41300.4|28
1731604190000|2024-11-14 17:09:50|41322.9|41302.9|41322.6|41302.6|41322.9|41302.9|41320.4|41300.4|3
1731604200000|2024-11-14 17:10:00|41320.4|41300.4|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|3
1731604210000|2024-11-14 17:10:10|41320.1|41300.1|41322.6|41302.6|41324.8|41304.8|41320.1|41300.1|3
1731604220000|2024-11-14 17:10:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41322.6|41302.6|3
1731604230000|2024-11-14 17:10:30|41322.6|41302.6|41320.4|41300.4|41322.6|41302.6|41320.4|41300.4|0
1731604240000|2024-11-14 17:10:40|41322.6|41302.6|41322.9|41302.9|41325.1|41305.1|41322.6|41302.6|1
1731604250000|2024-11-14 17:10:50|41324.8|41304.8|41320.1|41300.1|41324.8|41304.8|41320.1|41300.1|1
1731604260000|2024-11-14 17:11:00|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|2
1731604270000|2024-11-14 17:11:10|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|3
1731604280000|2024-11-14 17:11:20|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41315.1|41295.1|0
1731604290000|2024-11-14 17:11:30|41315.1|41295.1|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|5
1731604300000|2024-11-14 17:11:40|41314.4|41294.4|41307.3|41287.3|41314.4|41294.4|41307.3|41287.3|6
1731604310000|2024-11-14 17:11:50|41307.6|41287.6|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|3
1731604320000|2024-11-14 17:12:00|41307.3|41287.3|41307.3|41287.3|41309.8|41289.8|41307.3|41287.3|1
1731604330000|2024-11-14 17:12:10|41309.8|41289.8|41305.1|41285.1|41309.8|41289.8|41305.1|41285.1|3
1731604340000|2024-11-14 17:12:20|41307.3|41287.3|41302.3|41282.3|41307.3|41287.3|41302.3|41282.3|4
1731604350000|2024-11-14 17:12:30|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41295.4|41275.4|1
1731604360000|2024-11-14 17:12:40|41297.3|41277.3|41299.8|41279.8|41299.8|41279.8|41297.3|41277.3|3
1731604370000|2024-11-14 17:12:50|41302.3|41282.3|41299.8|41279.8|41304.4|41284.4|41299.8|41279.8|4
1731604380000|2024-11-14 17:13:00|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41299.8|41279.8|1
1731604410000|2024-11-14 17:13:30|41306.9|41286.9|41297.6|41277.6|41306.9|41286.9|41297.6|41277.6|7
1731604420000|2024-11-14 17:13:40|41299.8|41279.8|41300.1|41280.1|41302.6|41282.6|41299.8|41279.8|4
1731604430000|2024-11-14 17:13:50|41302.6|41282.6|41304.8|41284.8|41304.8|41284.8|41300.1|41280.1|2
1731604440000|2024-11-14 17:14:00|41302.6|41282.6|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|1
1731604450000|2024-11-14 17:14:10|41300.1|41280.1|41299.8|41279.8|41305.1|41285.1|41299.4|41279.4|5
1731604460000|2024-11-14 17:14:20|41300.1|41280.1|41297.6|41277.6|41302.6|41282.6|41297.3|41277.3|139
1731604470000|2024-11-14 17:14:30|41299.8|41279.8|41299.8|41279.8|41300.1|41280.1|41297.6|41277.6|2
1731604480000|2024-11-14 17:14:40|41297.6|41277.6|41294.8|41274.8|41297.6|41277.6|41294.5|41274.5|60
1731604490000|2024-11-14 17:14:50|41294.5|41274.5|41285.1|41265.1|41294.8|41274.8|41285.1|41265.1|7
1731604500000|2024-11-14 17:15:00|41284.8|41264.8|41287.6|41267.6|41292.3|41272.3|41284.8|41264.8|58
1731604510000|2024-11-14 17:15:10|41285.1|41265.1|41282.3|41262.3|41287.3|41267.3|41282.3|41262.3|17
1731604520000|2024-11-14 17:15:20|41280.1|41260.1|41275.1|41255.1|41280.1|41260.1|41270.5|41250.5|18
1731604530000|2024-11-14 17:15:30|41272.6|41252.6|41270.1|41250.1|41274.8|41254.8|41270.1|41250.1|3
1731604540000|2024-11-14 17:15:40|41269.8|41249.8|41270.1|41250.1|41270.1|41250.1|41267.6|41247.6|5
1731604550000|2024-11-14 17:15:50|41268|41248|41265.5|41245.5|41270.1|41250.1|41265.5|41245.5|6
1731604560000|2024-11-14 17:16:00|41265.1|41245.1|41252.3|41232.3|41265.1|41245.1|41252.3|41232.3|16
1731604570000|2024-11-14 17:16:10|41249.8|41229.8|41242.3|41222.3|41252.3|41232.3|41242.3|41222.3|35
1731604580000|2024-11-14 17:16:20|41242.6|41222.6|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|12
1731604590000|2024-11-14 17:16:30|41237.3|41217.3|41237|41217|41239.8|41219.8|41237|41217|33
1731604600000|2024-11-14 17:16:40|41234.8|41214.8|41236.6|41216.6|41237|41217|41234.1|41214.1|4
1731604610000|2024-11-14 17:16:50|41236.3|41216.3|41236.6|41216.6|41239.1|41219.1|41234.1|41214.1|4
1731604620000|2024-11-14 17:17:00|41237|41217|41232|41212|41237|41217|41232|41212|2
1731604630000|2024-11-14 17:17:10|41231.6|41211.6|41231.6|41211.6|41232|41212|41227|41207|15
1731604640000|2024-11-14 17:17:20|41232|41212|41227|41207|41232|41212|41227|41207|6
1731604650000|2024-11-14 17:17:30|41227.3|41207.3|41232|41212|41232|41212|41227|41207|2
1731604660000|2024-11-14 17:17:40|41229.8|41209.8|41222.3|41202.3|41229.8|41209.8|41219.8|41199.8|8
1731604670000|2024-11-14 17:17:50|41222.6|41202.6|41219.8|41199.8|41224.8|41204.8|41219.8|41199.8|2
1731604680000|2024-11-14 17:18:00|41219.5|41199.5|41209.8|41189.8|41219.5|41199.5|41209.5|41189.5|29
1731604690000|2024-11-14 17:18:10|41209.5|41189.5|41204.8|41184.8|41209.5|41189.5|41204.8|41184.8|6
1731604700000|2024-11-14 17:18:20|41207|41187|41211.6|41191.6|41211.6|41191.6|41207|41187|10
1731604710000|2024-11-14 17:18:30|41211.3|41191.3|41211.6|41191.6|41211.6|41191.6|41211|41191|6
1731604720000|2024-11-14 17:18:40|41211.3|41191.3|41214.1|41194.1|41214.1|41194.1|41209.1|41189.1|2
1731604730000|2024-11-14 17:18:50|41216.3|41196.3|41221.3|41201.3|41221.3|41201.3|41216.3|41196.3|6
1731604740000|2024-11-14 17:19:00|41219.1|41199.1|41223.8|41203.8|41223.8|41203.8|41219.1|41199.1|0
1731604750000|2024-11-14 17:19:10|41219.1|41199.1|41219.1|41199.1|41221.3|41201.3|41219.1|41199.1|3
1731604760000|2024-11-14 17:19:20|41218.8|41198.8|41221.6|41201.6|41221.6|41201.6|41218.8|41198.8|1
1731604770000|2024-11-14 17:19:30|41223.8|41203.8|41229.1|41209.1|41229.1|41209.1|41221.6|41201.6|19
1731604780000|2024-11-14 17:19:40|41229.5|41209.5|41229.5|41209.5|41233.8|41213.8|41229.5|41209.5|3
1731604790000|2024-11-14 17:19:50|41231.6|41211.6|41227|41207|41234.5|41214.5|41227|41207|10
1731604800000|2024-11-14 17:20:00|41227.3|41207.3|41222|41202|41229.5|41209.5|41222|41202|3
1731604810000|2024-11-14 17:20:10|41219.5|41199.5|41219.5|41199.5|41219.5|41199.5|41219.5|41199.5|3
1731604820000|2024-11-14 17:20:20|||||||||2
1731604840000|2024-11-14 17:20:40|41217.3|41197.3|41219.5|41199.5|41219.5|41199.5|41217.3|41197.3|0
1731604850000|2024-11-14 17:20:50|41219.8|41199.8|41227|41207|41227.3|41207.3|41219.8|41199.8|6
1731604860000|2024-11-14 17:21:00|41224.5|41204.5|41224.5|41204.5|41227|41207|41224.5|41204.5|0
1731604870000|2024-11-14 17:21:10|41224.8|41204.8|41222.3|41202.3|41224.8|41204.8|41222|41202|3
1731604880000|2024-11-14 17:21:20|41222.6|41202.6|41227|41207|41227|41207|41222.3|41202.3|1
1731604890000|2024-11-14 17:21:30|41226.6|41206.6|41222|41202|41226.6|41206.6|41222|41202|0
1731604900000|2024-11-14 17:21:40|41222.3|41202.3|41219.8|41199.8|41224.5|41204.5|41219.8|41199.8|3
1731604910000|2024-11-14 17:21:50|41217.6|41197.6|41214.5|41194.5|41217.6|41197.6|41212.3|41192.3|5
1731604920000|2024-11-14 17:22:00|41214.1|41194.1|41212|41192|41214.8|41194.8|41212|41192|11
1731604930000|2024-11-14 17:22:10|41209.8|41189.8|41207.3|41187.3|41209.8|41189.8|41207.3|41187.3|3
1731604940000|2024-11-14 17:22:20|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|7
1731604950000|2024-11-14 17:22:30|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|41207.3|41187.3|1
1731604960000|2024-11-14 17:22:40|41209.5|41189.5|41207.3|41187.3|41209.5|41189.5|41207.3|41187.3|2
1731604970000|2024-11-14 17:22:50|41207|41187|41211.7|41191.7|41214.2|41194.2|41204.8|41184.8|6
1731604980000|2024-11-14 17:23:00|41209.5|41189.5|41209.5|41189.5|41211.7|41191.7|41208.8|41188.8|10
1731604990000|2024-11-14 17:23:10|41209.2|41189.2|41206.7|41186.7|41209.2|41189.2|41206.7|41186.7|0
1731605000000|2024-11-14 17:23:20|41207|41187|41211.7|41191.7|41211.7|41191.7|41206.7|41186.7|2
1731605010000|2024-11-14 17:23:30|41213.8|41193.8|41209.2|41189.2|41213.8|41193.8|41209.2|41189.2|1
1731605020000|2024-11-14 17:23:40|41208.8|41188.8|41206.7|41186.7|41209.2|41189.2|41206.7|41186.7|8
1731605030000|2024-11-14 17:23:50|41209.2|41189.2|41209.5|41189.5|41209.5|41189.5|41206.7|41186.7|8
1731605040000|2024-11-14 17:24:00|41209.2|41189.2|41209.5|41189.5|41214.2|41194.2|41207.3|41187.3|1
1731605050000|2024-11-14 17:24:10|41209.8|41189.8|41217|41197|41217|41197|41209.8|41189.8|5
1731605060000|2024-11-14 17:24:20|41219.5|41199.5|41217|41197|41219.5|41199.5|41217|41197|0
1731605070000|2024-11-14 17:24:30|41217.3|41197.3|41217|41197|41217.3|41197.3|41217|41197|1
1731605080000|2024-11-14 17:24:40|41216.7|41196.7|41216.7|41196.7|41217|41197|41216.7|41196.7|1
1731605090000|2024-11-14 17:24:50|41214.5|41194.5|41196.7|41176.7|41214.5|41194.5|41196.7|41176.7|43
1731605100000|2024-11-14 17:25:00|41196.3|41176.3|41208.8|41188.8|41208.8|41188.8|41194.2|41174.2|53
1731605110000|2024-11-14 17:25:10|41209.2|41189.2|41211.3|41191.3|41211.3|41191.3|41209.2|41189.2|9
1731605120000|2024-11-14 17:25:20|41214.2|41194.2|41224.5|41204.5|41226.7|41206.7|41214.2|41194.2|22
1731605130000|2024-11-14 17:25:30|41224.2|41204.2|41228.8|41208.8|41228.8|41208.8|41224.2|41204.2|4
1731605140000|2024-11-14 17:25:40|41226.7|41206.7|41229.2|41209.2|41229.2|41209.2|41226.7|41206.7|5
1731605150000|2024-11-14 17:25:50|41227|41207|41224.2|41204.2|41227|41207|41224.2|41204.2|2
1731605160000|2024-11-14 17:26:00|41224.5|41204.5|41224.5|41204.5|41227|41207|41224.5|41204.5|2
1731605170000|2024-11-14 17:26:10|41222.3|41202.3|41224.5|41204.5|41227|41207|41222.3|41202.3|2
1731605180000|2024-11-14 17:26:20|41224.2|41204.2|41227.3|41207.3|41227.3|41207.3|41224.2|41204.2|0
1731605190000|2024-11-14 17:26:30|41227|41207|41227|41207|41227|41207|41224.5|41204.5|1
1731605200000|2024-11-14 17:26:40|41224.8|41204.8|41214.8|41194.8|41224.8|41204.8|41214.8|41194.8|31
1731605210000|2024-11-14 17:26:50|41214.5|41194.5|41212.3|41192.3|41214.5|41194.5|41212.3|41192.3|5
1731605220000|2024-11-14 17:27:00|41212.7|41192.7|41217|41197|41217|41197|41212.3|41192.3|2
1731605230000|2024-11-14 17:27:10|41217.3|41197.3|41217|41197|41217.3|41197.3|41214.8|41194.8|3
1731605240000|2024-11-14 17:27:20|41214.8|41194.8|41217.3|41197.3|41217.3|41197.3|41214.8|41194.8|1
1731605250000|2024-11-14 17:27:30|41217|41197|41217|41197|41219.5|41199.5|41217|41197|5
1731605260000|2024-11-14 17:27:40|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41217|41197|2
1731605270000|2024-11-14 17:27:50|41217|41197|41219.5|41199.5|41219.5|41199.5|41214.8|41194.8|2
1731605280000|2024-11-14 17:28:00|41217.3|41197.3|41219.8|41199.8|41219.8|41199.8|41217|41197|2
1731605290000|2024-11-14 17:28:10|41219.5|41199.5|41224.8|41204.8|41224.8|41204.8|41217.3|41197.3|35
1731605300000|2024-11-14 17:28:20|41225.2|41205.2|41229.8|41209.8|41232.3|41212.3|41225.2|41205.2|6
1731605310000|2024-11-14 17:28:30|41230.2|41210.2|41229.5|41209.5|41232.7|41212.7|41229.5|41209.5|9
1731605320000|2024-11-14 17:28:40|41229.2|41209.2|41229.2|41209.2|41229.5|41209.5|41229.2|41209.2|0
1731605330000|2024-11-14 17:28:50|41229.5|41209.5|41227.3|41207.3|41229.8|41209.8|41225.2|41205.2|10
1731605340000|2024-11-14 17:29:00|41227.7|41207.7|41227.3|41207.3|41227.7|41207.7|41227|41207|1
1731605350000|2024-11-14 17:29:10|41229.8|41209.8|41227.3|41207.3|41229.8|41209.8|41224.8|41204.8|3
1731605360000|2024-11-14 17:29:20|41227.7|41207.7|41227.3|41207.3|41229.8|41209.8|41226.7|41206.7|21
1731605370000|2024-11-14 17:29:30|41229.5|41209.5|41231.7|41211.7|41232|41212|41229.5|41209.5|17
1731605380000|2024-11-14 17:29:40|41229.5|41209.5|41227.3|41207.3|41231.7|41211.7|41227.3|41207.3|1
1731605390000|2024-11-14 17:29:50|41227|41207|41224.5|41204.5|41227.3|41207.3|41224.5|41204.5|2
1731605400000|2024-11-14 17:30:00|41224.8|41204.8|41227|41207|41227.3|41207.3|41224.8|41204.8|8
1731605410000|2024-11-14 17:30:10|41224.5|41204.5|41224.5|41204.5|41224.5|41204.5|41224.5|41204.5|3
1731605420000|2024-11-14 17:30:20|41224.8|41204.8|41222|41202|41224.8|41204.8|41222|41202|6
1731605430000|2024-11-14 17:30:30|41221.7|41201.7|41217|41197|41221.7|41201.7|41217|41197|0
1731605440000|2024-11-14 17:30:40|41217.3|41197.3|41217.3|41197.3|41219.8|41199.8|41217|41197|6
1731605450000|2024-11-14 17:30:50|41217|41197|41217.4|41197.4|41217.4|41197.4|41217|41197|1
1731605460000|2024-11-14 17:31:00|41217.7|41197.7|41219.9|41199.9|41222|41202|41217.7|41197.7|3
1731605470000|2024-11-14 17:31:10|41222|41202|41214.9|41194.9|41222|41202|41214.9|41194.9|14
1731605480000|2024-11-14 17:31:20|||||||||1
1731605490000|2024-11-14 17:31:30|41212.7|41192.7|41204.5|41184.5|41212.7|41192.7|41204.5|41184.5|14
1731605500000|2024-11-14 17:31:40|41207|41187|41207.4|41187.4|41207.4|41187.4|41204.5|41184.5|15
1731605510000|2024-11-14 17:31:50|41209.5|41189.5|41209.9|41189.9|41214.5|41194.5|41209.5|41189.5|0
1731605520000|2024-11-14 17:32:00|41212|41192|41208|41188|41214.9|41194.9|41207.7|41187.7|9
1731605530000|2024-11-14 17:32:10|41210.2|41190.2|41217.4|41197.4|41217.4|41197.4|41207.7|41187.7|8
1731605540000|2024-11-14 17:32:20|41215.2|41195.2|41219.9|41199.9|41219.9|41199.9|41214.9|41194.9|5
1731605550000|2024-11-14 17:32:30|41217.7|41197.7|41215.5|41195.5|41219.9|41199.9|41215.5|41195.5|0
1731605560000|2024-11-14 17:32:40|41215.2|41195.2|41220.2|41200.2|41220.2|41200.2|41215.2|41195.2|2
1731605570000|2024-11-14 17:32:50|41218|41198|41215.5|41195.5|41220.2|41200.2|41215.5|41195.5|7
1731605580000|2024-11-14 17:33:00|41217.7|41197.7|41232.7|41212.7|41232.7|41212.7|41215.5|41195.5|35
1731605590000|2024-11-14 17:33:10|41234.9|41214.9|41238.4|41218.4|41238.4|41218.4|41232.7|41212.7|9
1731605600000|2024-11-14 17:33:20|41240.5|41220.5|41243|41223|41247.7|41227.7|41240.2|41220.2|23
1731605610000|2024-11-14 17:33:30|41243.4|41223.4|41246.2|41226.2|41246.2|41226.2|41243|41223|12
1731605620000|2024-11-14 17:33:40|41248.7|41228.7|41251.2|41231.2|41251.2|41231.2|41246.2|41226.2|4
1731605630000|2024-11-14 17:33:50|41248.7|41228.7|41251.2|41231.2|41251.2|41231.2|41248.7|41228.7|9
1731605640000|2024-11-14 17:34:00|41250.9|41230.9|41258.7|41238.7|41258.7|41238.7|41246.2|41226.2|21
1731605650000|2024-11-14 17:34:10|41259|41239|41259|41239|41259|41239|41258.7|41238.7|11
1731605660000|2024-11-14 17:34:20|41258.7|41238.7|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|10
1731605670000|2024-11-14 17:34:30|41256.2|41236.2|41258.4|41238.4|41258.4|41238.4|41256.2|41236.2|4
1731605680000|2024-11-14 17:34:40|41258.7|41238.7|41258.7|41238.7|41259|41239|41258.7|41238.7|5
1731605690000|2024-11-14 17:34:50|41259|41239|41258.7|41238.7|41263.7|41243.7|41258.7|41238.7|3
1731605700000|2024-11-14 17:35:00|41261.2|41241.2|41260.9|41240.9|41261.2|41241.2|41258.4|41238.4|4
1731605710000|2024-11-14 17:35:10|41258.4|41238.4|41258.7|41238.7|41258.7|41238.7|41256.2|41236.2|7
1731605720000|2024-11-14 17:35:20|41259|41239|41263.4|41243.4|41266.2|41246.2|41259|41239|9
1731605730000|2024-11-14 17:35:30|41261.2|41241.2|41260.9|41240.9|41261.2|41241.2|41260.9|41240.9|2
1731605740000|2024-11-14 17:35:40|41261.2|41241.2|41256.2|41236.2|41261.2|41241.2|41256.2|41236.2|1
1731605750000|2024-11-14 17:35:50|41256.5|41236.5|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|4
1731605760000|2024-11-14 17:36:00|41258.7|41238.7|41261.2|41241.2|41261.2|41241.2|41258.7|41238.7|4
1731605770000|2024-11-14 17:36:10|||||||||1
1731605780000|2024-11-14 17:36:20|41256.5|41236.5|41256.2|41236.2|41258.4|41238.4|41256.2|41236.2|8
1731605790000|2024-11-14 17:36:30|41258.7|41238.7|41258.4|41238.4|41258.7|41238.7|41256.2|41236.2|3
1731605800000|2024-11-14 17:36:40|41260.5|41240.5|41258.7|41238.7|41260.5|41240.5|41256.2|41236.2|4
1731605810000|2024-11-14 17:36:50|41256.5|41236.5|41256.2|41236.2|41256.5|41236.5|41253.7|41233.7|3
1731605820000|2024-11-14 17:37:00|41253.7|41233.7|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|6
1731605830000|2024-11-14 17:37:10|41256.5|41236.5|41256.2|41236.2|41256.5|41236.5|41256.2|41236.2|1
1731605840000|2024-11-14 17:37:20|41258.7|41238.7|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|6
1731605850000|2024-11-14 17:37:30|41256.5|41236.5|41258.4|41238.4|41258.7|41238.7|41256.5|41236.5|1
1731605860000|2024-11-14 17:37:40|41260.9|41240.9|41265.9|41245.9|41265.9|41245.9|41256.2|41236.2|3
1731605870000|2024-11-14 17:37:50|41266.2|41246.2|41266.2|41246.2|41268.7|41248.7|41265.9|41245.9|3
1731605880000|2024-11-14 17:38:00|41268.7|41248.7|41266.2|41246.2|41268.7|41248.7|41266.2|41246.2|3
1731605890000|2024-11-14 17:38:10|41270.5|41250.5|41273.7|41253.7|41273.7|41253.7|41270.5|41250.5|17
1731605900000|2024-11-14 17:38:20|41274|41254|41274.4|41254.4|41276.2|41256.2|41271.9|41251.9|12
1731605910000|2024-11-14 17:38:30|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|2
1731605920000|2024-11-14 17:38:40|41279|41259|41281.9|41261.9|41281.9|41261.9|41279|41259|4
1731605930000|2024-11-14 17:38:50|41284|41264|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|6
1731605940000|2024-11-14 17:39:00|||||||||7
1731605950000|2024-11-14 17:39:10|41284.4|41264.4|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|6
1731605960000|2024-11-14 17:39:20|41282.2|41262.2|41281.9|41261.9|41286.6|41266.6|41281.9|41261.9|11
1731605970000|2024-11-14 17:39:30|41282.2|41262.2|41281.9|41261.9|41284.1|41264.1|41281.9|41261.9|4
1731605980000|2024-11-14 17:39:40|41284.4|41264.4|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|2
1731605990000|2024-11-14 17:39:50|41286.9|41266.9|41281.9|41261.9|41286.9|41266.9|41281.9|41261.9|11
1731606000000|2024-11-14 17:40:00|41281.6|41261.6|41286.9|41266.9|41286.9|41266.9|41281.6|41261.6|29
1731606010000|2024-11-14 17:40:10|41287.2|41267.2|41287.2|41267.2|41289.4|41269.4|41287.2|41267.2|12
1731606020000|2024-11-14 17:40:20|41287.6|41267.6|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|7
1731606030000|2024-11-14 17:40:30|41287.9|41267.9|41309.7|41289.7|41312.2|41292.2|41287.9|41267.9|15
1731606040000|2024-11-14 17:40:40|41310.4|41290.4|41314.7|41294.7|41314.7|41294.7|41309.7|41289.7|14
1731606050000|2024-11-14 17:40:50|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41309.7|41289.7|7
1731606060000|2024-11-14 17:41:00|41312.9|41292.9|41332.6|41312.6|41332.6|41312.6|41312.9|41292.9|27
1731606070000|2024-11-14 17:41:10|41335.1|41315.1|41335.1|41315.1|41340.1|41320.1|41335.1|41315.1|13
1731606080000|2024-11-14 17:41:20|41335.4|41315.4|41335.1|41315.1|41337.6|41317.6|41335.1|41315.1|4
1731606090000|2024-11-14 17:41:30|41334.7|41314.7|41329.7|41309.7|41334.7|41314.7|41329.7|41309.7|11
1731606100000|2024-11-14 17:41:40|41330.1|41310.1|41327.6|41307.6|41330.1|41310.1|41327.6|41307.6|5
1731606110000|2024-11-14 17:41:50|41330.1|41310.1|41329.7|41309.7|41330.1|41310.1|41327.6|41307.6|18
1731606120000|2024-11-14 17:42:00|41330.1|41310.1|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|4
1731606130000|2024-11-14 17:42:10|41327.9|41307.9|41332.6|41312.6|41332.6|41312.6|41327.6|41307.6|21
1731606140000|2024-11-14 17:42:20|41334.7|41314.7|41332.6|41312.6|41335.1|41315.1|41332.6|41312.6|1
1731606150000|2024-11-14 17:42:30|41334.7|41314.7|41332.6|41312.6|41334.7|41314.7|41332.2|41312.2|1
1731606160000|2024-11-14 17:42:40|41334.7|41314.7|41335.1|41315.1|41335.1|41315.1|41332.2|41312.2|8
1731606170000|2024-11-14 17:42:50|41335.4|41315.4|41337.6|41317.6|41337.6|41317.6|41335.1|41315.1|10
1731606180000|2024-11-14 17:43:00|41339.7|41319.7|41340.1|41320.1|41342.2|41322.2|41337.6|41317.6|11
1731606190000|2024-11-14 17:43:10|41337.9|41317.9|41337.6|41317.6|41340.1|41320.1|41337.2|41317.2|12
1731606200000|2024-11-14 17:43:20|||||||||1
1731606210000|2024-11-14 17:43:30|||||||||3
1731606220000|2024-11-14 17:43:40|41339.7|41319.7|41341.9|41321.9|41341.9|41321.9|41339.7|41319.7|1
1731606230000|2024-11-14 17:43:50|41342.2|41322.2|41342.2|41322.2|41342.6|41322.6|41342.2|41322.2|9
1731606240000|2024-11-14 17:44:00|41342.6|41322.6|41341.9|41321.9|41342.6|41322.6|41341.9|41321.9|8
1731606250000|2024-11-14 17:44:10|41342.2|41322.2|41342.6|41322.6|41342.6|41322.6|41341.9|41321.9|6
1731606260000|2024-11-14 17:44:20|41346.9|41326.9|41349.7|41329.7|41349.7|41329.7|41346.9|41326.9|20
1731606270000|2024-11-14 17:44:30|41347.6|41327.6|41362.6|41342.6|41362.6|41342.6|41347.6|41327.6|24
1731606280000|2024-11-14 17:44:40|41362.2|41342.2|41359.4|41339.4|41365.1|41345.1|41357.2|41337.2|16
1731606290000|2024-11-14 17:44:50|41356.9|41336.9|41347.6|41327.6|41356.9|41336.9|41347.6|41327.6|14
1731606300000|2024-11-14 17:45:00|41349.7|41329.7|41342.6|41322.6|41349.7|41329.7|41342.6|41322.6|17
1731606310000|2024-11-14 17:45:10|41344.7|41324.7|41345.1|41325.1|41347.2|41327.2|41344.7|41324.7|11
1731606320000|2024-11-14 17:45:20|41344.7|41324.7|41344.7|41324.7|41347.2|41327.2|41342.6|41322.6|3
1731606330000|2024-11-14 17:45:30|41347.6|41327.6|41350.1|41330.1|41350.1|41330.1|41347.6|41327.6|4
1731606340000|2024-11-14 17:45:40|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|1
1731606350000|2024-11-14 17:45:50|41349.7|41329.7|41342.2|41322.2|41349.7|41329.7|41342.2|41322.2|23
1731606360000|2024-11-14 17:46:00|41341.9|41321.9|41339.7|41319.7|41344.4|41324.4|41339.7|41319.7|10
1731606370000|2024-11-14 17:46:10|41341.9|41321.9|41343.1|41323.1|41343.1|41323.1|41339.4|41319.4|130
1731606380000|2024-11-14 17:46:20|41343.4|41323.4|41343.1|41323.1|41343.4|41323.4|41343.1|41323.1|5
1731606390000|2024-11-14 17:46:30|41343.4|41323.4|41340.9|41320.9|41343.4|41323.4|41340.6|41320.6|2
1731606400000|2024-11-14 17:46:40|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|22
1731606410000|2024-11-14 17:46:50|41338.4|41318.4|41338.4|41318.4|41340.6|41320.6|41338.4|41318.4|18
1731606420000|2024-11-14 17:47:00|41340.6|41320.6|41335.9|41315.9|41340.6|41320.6|41335.6|41315.6|4
1731606430000|2024-11-14 17:47:10|41333.4|41313.4|41321.9|41301.9|41333.4|41313.4|41321.9|41301.9|30
1731606440000|2024-11-14 17:47:20|41321.6|41301.6|41318.4|41298.4|41321.6|41301.6|41318.4|41298.4|7
1731606450000|2024-11-14 17:47:30|41316.3|41296.3|41315.9|41295.9|41316.3|41296.3|41315.9|41295.9|7
1731606460000|2024-11-14 17:47:40|41313.4|41293.4|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|6
1731606470000|2024-11-14 17:47:50|41313.1|41293.1|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|4
1731606480000|2024-11-14 17:48:00|41308.4|41288.4|41308.4|41288.4|41310.6|41290.6|41308.4|41288.4|8
1731606490000|2024-11-14 17:48:10|41306.3|41286.3|41303.4|41283.4|41306.3|41286.3|41303.1|41283.1|25
1731606500000|2024-11-14 17:48:20|41303.8|41283.8|41310.6|41290.6|41310.6|41290.6|41303.4|41283.4|6
1731606510000|2024-11-14 17:48:30|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41306.3|41286.3|5
1731606520000|2024-11-14 17:48:40|41310.6|41290.6|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|2
1731606530000|2024-11-14 17:48:50|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|41311.3|41291.3|5
1731606540000|2024-11-14 17:49:00|41309.1|41289.1|41318.8|41298.8|41319.1|41299.1|41309.1|41289.1|18
1731606550000|2024-11-14 17:49:10|41316.3|41296.3|41311.3|41291.3|41318.8|41298.8|41309.1|41289.1|9
1731606560000|2024-11-14 17:49:20|41310.9|41290.9|41303.4|41283.4|41311.3|41291.3|41300.9|41280.9|11
1731606570000|2024-11-14 17:49:30|41305.6|41285.6|41308.4|41288.4|41308.4|41288.4|41303.4|41283.4|9
1731606580000|2024-11-14 17:49:40|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41300.9|41280.9|38
1731606590000|2024-11-14 17:49:50|41305.6|41285.6|41308.4|41288.4|41310.9|41290.9|41305.6|41285.6|31
1731606600000|2024-11-14 17:50:00|41310.6|41290.6|41308.4|41288.4|41310.9|41290.9|41308.4|41288.4|6
1731606610000|2024-11-14 17:50:10|41308.8|41288.8|41308.8|41288.8|41311.3|41291.3|41308.4|41288.4|3
1731606620000|2024-11-14 17:50:20|41309.1|41289.1|41308.8|41288.8|41309.1|41289.1|41306.3|41286.3|3
1731606630000|2024-11-14 17:50:30|41311.3|41291.3|41316.3|41296.3|41318.8|41298.8|41310.9|41290.9|6
1731606640000|2024-11-14 17:50:40|41316.6|41296.6|41321.9|41301.9|41324.4|41304.4|41316.3|41296.3|8
1731606650000|2024-11-14 17:50:50|||||||||1
1731606660000|2024-11-14 17:51:00|41321.3|41301.3|41319.1|41299.1|41321.3|41301.3|41319.1|41299.1|2
1731606670000|2024-11-14 17:51:10|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41319.1|41299.1|3
1731606680000|2024-11-14 17:51:20|41319.1|41299.1|41321.6|41301.6|41321.6|41301.6|41318.8|41298.8|2
1731606690000|2024-11-14 17:51:30|41321.9|41301.9|41323.8|41303.8|41324.1|41304.1|41321.6|41301.6|4
1731606700000|2024-11-14 17:51:40|41324.1|41304.1|41326.6|41306.6|41326.6|41306.6|41321.6|41301.6|8
1731606710000|2024-11-14 17:51:50|41329.1|41309.1|41334.1|41314.1|41334.1|41314.1|41329.1|41309.1|4
1731606720000|2024-11-14 17:52:00|41331.9|41311.9|41332.3|41312.3|41334.8|41314.8|41331.9|41311.9|6
1731606730000|2024-11-14 17:52:10|41334.4|41314.4|41332.3|41312.3|41334.4|41314.4|41332.3|41312.3|5
1731606740000|2024-11-14 17:52:20|41334.8|41314.8|41341.9|41321.9|41346.3|41326.3|41334.8|41314.8|13
1731606750000|2024-11-14 17:52:30|41339.4|41319.4|41341.9|41321.9|41341.9|41321.9|41339.4|41319.4|4
1731606760000|2024-11-14 17:52:40|41342.3|41322.3|41344.8|41324.8|41344.8|41324.8|41341.9|41321.9|0
1731606770000|2024-11-14 17:52:50|41344.4|41324.4|41346.6|41326.6|41346.6|41326.6|41341.9|41321.9|4
1731606780000|2024-11-14 17:53:00|41346.9|41326.9|41356.6|41336.6|41356.9|41336.9|41346.9|41326.9|23
1731606790000|2024-11-14 17:53:10|41354.4|41334.4|41356.6|41336.6|41356.6|41336.6|41351.9|41331.9|2
1731606800000|2024-11-14 17:53:20|41358.8|41338.8|41359.4|41339.4|41359.4|41339.4|41356.6|41336.6|5
1731606810000|2024-11-14 17:53:30|41359.1|41339.1|41359.4|41339.4|41359.4|41339.4|41359.1|41339.1|2
1731606820000|2024-11-14 17:53:40|41361.6|41341.6|41366.3|41346.3|41366.3|41346.3|41359.4|41339.4|3
1731606830000|2024-11-14 17:53:50|41364.1|41344.1|41369.8|41349.8|41370.1|41350.1|41364.1|41344.1|7
1731606840000|2024-11-14 17:54:00|41364.8|41344.8|41369.8|41349.8|41372.6|41352.6|41362.6|41342.6|52
1731606850000|2024-11-14 17:54:10|41371.9|41351.9|41372.6|41352.6|41376.9|41356.9|41371.9|41351.9|29
1731606860000|2024-11-14 17:54:20|41374.8|41354.8|41372.3|41352.3|41374.8|41354.8|41372.3|41352.3|37
1731606870000|2024-11-14 17:54:30|41370.1|41350.1|41369.8|41349.8|41372.6|41352.6|41369.8|41349.8|34
1731606880000|2024-11-14 17:54:40|41367.3|41347.3|41362.3|41342.3|41367.3|41347.3|41362.3|41342.3|23
1731606890000|2024-11-14 17:54:50|41361.9|41341.9|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|14
1731606900000|2024-11-14 17:55:00|41357.6|41337.6|41349.8|41329.8|41357.6|41337.6|41349.8|41329.8|14
1731606910000|2024-11-14 17:55:10|41349.4|41329.4|41352.6|41332.6|41352.6|41332.6|41346.9|41326.9|32
1731606920000|2024-11-14 17:55:20|41354.8|41334.8|41359.8|41339.8|41360.1|41340.1|41352.6|41332.6|28
1731606930000|2024-11-14 17:55:30|41359.4|41339.4|41359.4|41339.4|41359.8|41339.8|41356.9|41336.9|9
1731606940000|2024-11-14 17:55:40|41357.3|41337.3|41354.8|41334.8|41357.6|41337.6|41352.3|41332.3|20
1731606950000|2024-11-14 17:55:50|41354.4|41334.4|41357.3|41337.3|41357.3|41337.3|41352.3|41332.3|7
1731606960000|2024-11-14 17:56:00|41354.8|41334.8|41357.6|41337.6|41357.6|41337.6|41352.6|41332.6|15
1731606970000|2024-11-14 17:56:10|41357.3|41337.3|41352.6|41332.6|41357.3|41337.3|41352.6|41332.6|14
1731606980000|2024-11-14 17:56:20|41355.1|41335.1|41357.6|41337.6|41360.1|41340.1|41355.1|41335.1|13
1731606990000|2024-11-14 17:56:30|41358|41338|41359.8|41339.8|41362.6|41342.6|41357.6|41337.6|13
1731607000000|2024-11-14 17:56:40|41357.6|41337.6|41357.6|41337.6|41362|41342|41357.6|41337.6|3
1731607010000|2024-11-14 17:56:50|41358|41338|41359.8|41339.8|41360.5|41340.5|41357.3|41337.3|20
1731607020000|2024-11-14 17:57:00|41357.6|41337.6|41357.6|41337.6|41362.6|41342.6|41357.6|41337.6|19
1731607030000|2024-11-14 17:57:10|41357.3|41337.3|41354.8|41334.8|41357.3|41337.3|41354.8|41334.8|11
1731607040000|2024-11-14 17:57:20|41352.6|41332.6|41357.6|41337.6|41357.6|41337.6|41350.1|41330.1|169
1731607050000|2024-11-14 17:57:30|41355.5|41335.5|41360.1|41340.1|41360.5|41340.5|41355.5|41335.5|84
1731607060000|2024-11-14 17:57:40|41358|41338|41355.8|41335.8|41358|41338|41353.3|41333.3|19
1731607070000|2024-11-14 17:57:50|41355.5|41335.5|41363|41343|41363|41343|41353.3|41333.3|11
1731607080000|2024-11-14 17:58:00|41363.3|41343.3|41370.5|41350.5|41370.5|41350.5|41363|41343|17
1731607090000|2024-11-14 17:58:10|41370.1|41350.1|41367.6|41347.6|41372.6|41352.6|41367.6|41347.6|27
1731607100000|2024-11-14 17:58:20|41364.8|41344.8|41364.8|41344.8|41367.3|41347.3|41362.6|41342.6|24
1731607110000|2024-11-14 17:58:30|41367|41347|41367.6|41347.6|41367.6|41347.6|41362.6|41342.6|11
1731607120000|2024-11-14 17:58:40|41368|41348|41372.6|41352.6|41375.5|41355.5|41367.6|41347.6|28
1731607130000|2024-11-14 17:58:50|41372|41352|41362.6|41342.6|41372|41352|41362.3|41342.3|39
1731607140000|2024-11-14 17:59:00|41359.8|41339.8|41342.6|41322.6|41359.8|41339.8|41337.6|41317.6|106
1731607150000|2024-11-14 17:59:10|41340.5|41320.5|41339.8|41319.8|41342|41322|41334.8|41314.8|64
1731607160000|2024-11-14 17:59:20|41337.6|41317.6|41341.3|41321.3|41341.3|41321.3|41337|41317|121
1731607170000|2024-11-14 17:59:30|41341|41321|41346.3|41326.3|41350.6|41330.6|41341|41321|111
1731607180000|2024-11-14 17:59:40|41346|41326|41350.6|41330.6|41350.6|41330.6|41346|41326|109
1731607190000|2024-11-14 17:59:50|41346.3|41326.3|41351.3|41331.3|41351.3|41331.3|41346|41326|182
1731607200000|2024-11-14 18:00:00|41351.6|41331.6|41344.5|41324.5|41354.1|41334.1|41344.1|41324.1|76
1731607210000|2024-11-14 18:00:10|41342|41322|41347.3|41327.3|41347.3|41327.3|41342|41322|20
1731607220000|2024-11-14 18:00:20|41346.6|41326.6|41349.1|41329.1|41349.1|41329.1|41344.5|41324.5|3
1731607230000|2024-11-14 18:00:30|41347|41327|41349.5|41329.5|41349.5|41329.5|41347|41327|1
1731607240000|2024-11-14 18:00:40|41349.8|41329.8|41344.1|41324.1|41351.3|41331.3|41344.1|41324.1|21
1731607250000|2024-11-14 18:00:50|41344.5|41324.5|41343.8|41323.8|41346.6|41326.6|41343.8|41323.8|2
1731607260000|2024-11-14 18:01:00|41343.5|41323.5|41341.3|41321.3|41346.3|41326.3|41341.3|41321.3|36
1731607270000|2024-11-14 18:01:10|41341.6|41321.6|41341.3|41321.3|41344.1|41324.1|41341.3|41321.3|13
1731607280000|2024-11-14 18:01:20|41341.6|41321.6|41346.3|41326.3|41346.3|41326.3|41341.6|41321.6|3
1731607290000|2024-11-14 18:01:30|41346.6|41326.6|41344.1|41324.1|41346.6|41326.6|41344.1|41324.1|16
1731607300000|2024-11-14 18:01:40|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|2
1731607310000|2024-11-14 18:01:50|41341.3|41321.3|41341.6|41321.6|41343.8|41323.8|41341.3|41321.3|9
1731607320000|2024-11-14 18:02:00|41343.8|41323.8|41341.3|41321.3|41343.8|41323.8|41341.3|41321.3|12
1731607330000|2024-11-14 18:02:10|||||||||2
1731607340000|2024-11-14 18:02:20|41341|41321|41328.8|41308.8|41341|41321|41325.6|41305.6|23
1731607350000|2024-11-14 18:02:30|41331.3|41311.3|41336|41316|41336|41316|41331.3|41311.3|7
1731607360000|2024-11-14 18:02:40|41333.5|41313.5|41331|41311|41336|41316|41331|41311|12
1731607370000|2024-11-14 18:02:50|41333.1|41313.1|41331|41311|41333.5|41313.5|41331|41311|1
1731607380000|2024-11-14 18:03:00|41333.5|41313.5|41336|41316|41336|41316|41333.5|41313.5|3
1731607390000|2024-11-14 18:03:10|41336.3|41316.3|41338.5|41318.5|41338.5|41318.5|41336.3|41316.3|1
1731607400000|2024-11-14 18:03:20|41340.6|41320.6|41343.5|41323.5|41345.6|41325.6|41340.6|41320.6|5
1731607410000|2024-11-14 18:03:30|41341|41321|41343.8|41323.8|41343.8|41323.8|41341|41321|24
1731607420000|2024-11-14 18:03:40|41344.1|41324.1|41341.3|41321.3|41346.3|41326.3|41341.3|41321.3|3
1731607430000|2024-11-14 18:03:50|41341.6|41321.6|41341.3|41321.3|41341.6|41321.6|41341.3|41321.3|17
1731607440000|2024-11-14 18:04:00|41338.8|41318.8|41333.8|41313.8|41338.8|41318.8|41333.8|41313.8|1
1731607450000|2024-11-14 18:04:10|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|41333.8|41313.8|0
1731607460000|2024-11-14 18:04:20|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|41333.8|41313.8|1
1731607470000|2024-11-14 18:04:30|41336|41316|41333.8|41313.8|41336|41316|41333.8|41313.8|3
1731607480000|2024-11-14 18:04:40|41336|41316|41333.8|41313.8|41336|41316|41333.8|41313.8|0
1731607490000|2024-11-14 18:04:50|41336|41316|41331|41311|41336|41316|41331|41311|5
1731607500000|2024-11-14 18:05:00|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|2
1731607510000|2024-11-14 18:05:10|41335.7|41315.7|41336|41316|41336|41316|41333.8|41313.8|0
1731607520000|2024-11-14 18:05:20|41338.2|41318.2|41336|41316|41338.2|41318.2|41335.7|41315.7|5
1731607530000|2024-11-14 18:05:30|41333.5|41313.5|41338.5|41318.5|41338.5|41318.5|41333.5|41313.5|7
1731607540000|2024-11-14 18:05:40|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|3
1731607550000|2024-11-14 18:05:50|41341|41321|41341|41321|41341|41321|41338.8|41318.8|0
1731607560000|2024-11-14 18:06:00|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|4
1731607570000|2024-11-14 18:06:10|41343.2|41323.2|41348.2|41328.2|41348.2|41328.2|41343.2|41323.2|2
1731607580000|2024-11-14 18:06:20|41346|41326|41348.2|41328.2|41348.2|41328.2|41346|41326|0
1731607590000|2024-11-14 18:06:30|41348.5|41328.5|41348.5|41328.5|41350.7|41330.7|41348.5|41328.5|3
1731607600000|2024-11-14 18:06:40|41350.7|41330.7|41340.7|41320.7|41350.7|41330.7|41340.7|41320.7|8
1731607610000|2024-11-14 18:06:50|41343.2|41323.2|41340.7|41320.7|41343.2|41323.2|41340.7|41320.7|1
1731607620000|2024-11-14 18:07:00|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|8
1731607630000|2024-11-14 18:07:10|41343.2|41323.2|41343.5|41323.5|41344.2|41324.2|41343.2|41323.2|9
1731607640000|2024-11-14 18:07:20|41338.5|41318.5|41338.2|41318.2|41338.5|41318.5|41338.2|41318.2|6
1731607650000|2024-11-14 18:07:30|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|4
1731607670000|2024-11-14 18:07:50|||||||||4
1731607680000|2024-11-14 18:08:00|41336|41316|41338.2|41318.2|41338.2|41318.2|41336|41316|1
1731607690000|2024-11-14 18:08:10|41337.8|41317.8|41338.2|41318.2|41338.2|41318.2|41336|41316|0
1731607700000|2024-11-14 18:08:20|41335.7|41315.7|41335.7|41315.7|41338.2|41318.2|41335.7|41315.7|0
1731607710000|2024-11-14 18:08:30|||||||||1
1731607720000|2024-11-14 18:08:40|41333.5|41313.5|41330.3|41310.3|41333.5|41313.5|41330.3|41310.3|15
1731607730000|2024-11-14 18:08:50|||||||||1
1731607740000|2024-11-14 18:09:00|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|1
1731607750000|2024-11-14 18:09:10|41331|41311|41331|41311|41331|41311|41331|41311|1
1731607760000|2024-11-14 18:09:20|41333.5|41313.5|41335|41315|41335.7|41315.7|41333.5|41313.5|6
1731607770000|2024-11-14 18:09:30|41334.3|41314.3|41330|41310|41334.3|41314.3|41330|41310|1
1731607780000|2024-11-14 18:09:40|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|1
1731607790000|2024-11-14 18:09:50|41328.2|41308.2|41325.7|41305.7|41328.2|41308.2|41325.7|41305.7|8
1731607800000|2024-11-14 18:10:00|41325.3|41305.3|41320.7|41300.7|41325.3|41305.3|41318.2|41298.2|1
1731607810000|2024-11-14 18:10:10|41320.3|41300.3|41318.2|41298.2|41320.3|41300.3|41315.7|41295.7|8
1731607820000|2024-11-14 18:10:20|41320.3|41300.3|41323.2|41303.2|41325.3|41305.3|41320.3|41300.3|3
1731607830000|2024-11-14 18:10:30|41325.3|41305.3|41322.8|41302.8|41325.7|41305.7|41322.8|41302.8|0
1731607840000|2024-11-14 18:10:40|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|41322.8|41302.8|5
1731607850000|2024-11-14 18:10:50|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|0
1731607860000|2024-11-14 18:11:00|41320.7|41300.7|41312.8|41292.8|41320.7|41300.7|41312.8|41292.8|5
1731607870000|2024-11-14 18:11:10|41312.5|41292.5|41310.7|41290.7|41312.5|41292.5|41310.7|41290.7|1
1731607880000|2024-11-14 18:11:20|41308.5|41288.5|41306|41286|41308.5|41288.5|41306|41286|0
1731607890000|2024-11-14 18:11:30|41305.7|41285.7|41307.9|41287.9|41307.9|41287.9|41305.7|41285.7|5
1731607900000|2024-11-14 18:11:40|41305.4|41285.4|41302.9|41282.9|41305.4|41285.4|41302.9|41282.9|0
1731607910000|2024-11-14 18:11:50|41305.4|41285.4|41307.9|41287.9|41307.9|41287.9|41303.2|41283.2|1
1731607920000|2024-11-14 18:12:00|41305.7|41285.7|41307.9|41287.9|41308.2|41288.2|41305.7|41285.7|0
1731607930000|2024-11-14 18:12:10|41305.7|41285.7|41308.2|41288.2|41308.2|41288.2|41305.7|41285.7|1
1731607940000|2024-11-14 18:12:20|||||||||2
1731607950000|2024-11-14 18:12:30|41307.9|41287.9|41308.2|41288.2|41308.2|41288.2|41307.9|41287.9|3
1731607960000|2024-11-14 18:12:40|41307.9|41287.9|41305.7|41285.7|41307.9|41287.9|41305.7|41285.7|0
1731607970000|2024-11-14 18:12:50|41307.9|41287.9|41308.2|41288.2|41308.2|41288.2|41307.9|41287.9|1
1731607980000|2024-11-14 18:13:00|41310.4|41290.4|41308.2|41288.2|41310.4|41290.4|41308.2|41288.2|2
1731607990000|2024-11-14 18:13:10|||||||||1
1731608000000|2024-11-14 18:13:20|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|1
1731608010000|2024-11-14 18:13:30|41312.9|41292.9|41310.7|41290.7|41312.9|41292.9|41310.7|41290.7|0
1731608020000|2024-11-14 18:13:40|41312.9|41292.9|41310.7|41290.7|41312.9|41292.9|41310.7|41290.7|8
1731608030000|2024-11-14 18:13:50|41308.5|41288.5|41308.5|41288.5|41310.7|41290.7|41308.5|41288.5|0
1731608040000|2024-11-14 18:14:00|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|1
1731608050000|2024-11-14 18:14:10|41305.7|41285.7|41305.7|41285.7|41308.2|41288.2|41305.7|41285.7|0
1731608060000|2024-11-14 18:14:20|41306|41286|41305.7|41285.7|41308.2|41288.2|41305.7|41285.7|0
1731608070000|2024-11-14 18:14:30|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|0
1731608080000|2024-11-14 18:14:40|41303.2|41283.2|41300.7|41280.7|41303.2|41283.2|41300.4|41280.4|3
1731608090000|2024-11-14 18:14:50|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|3
1731608100000|2024-11-14 18:15:00|41300.7|41280.7|41305.7|41285.7|41305.7|41285.7|41300.7|41280.7|5
1731608110000|2024-11-14 18:15:10|41306|41286|41305.7|41285.7|41306|41286|41305.7|41285.7|1
1731608120000|2024-11-14 18:15:20|41307.9|41287.9|41305.4|41285.4|41308.2|41288.2|41305.4|41285.4|1
1731608130000|2024-11-14 18:15:30|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|41305.4|41285.4|0
1731608140000|2024-11-14 18:15:40|41307.5|41287.5|41305.4|41285.4|41307.5|41287.5|41305.4|41285.4|0
1731608150000|2024-11-14 18:15:50|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|1
1731608160000|2024-11-14 18:16:00|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|41300|41280|3
1731608170000|2024-11-14 18:16:10|41300|41280|41295|41275|41300|41280|41295|41275|4
1731608180000|2024-11-14 18:16:20|||||||||3
1731608190000|2024-11-14 18:16:30|||||||||3
1731608200000|2024-11-14 18:16:40|41292.9|41272.9|41292.9|41272.9|41295|41275|41292.9|41272.9|0
1731608210000|2024-11-14 18:16:50|41292.5|41272.5|41287.5|41267.5|41292.5|41272.5|41287.5|41267.5|10
1731608220000|2024-11-14 18:17:00|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|0
1731608230000|2024-11-14 18:17:10|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41290|41270|5
1731608250000|2024-11-14 18:17:30|||||||||1
1731608270000|2024-11-14 18:17:50|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|6
1731608280000|2024-11-14 18:18:00|41290|41270|41287.9|41267.9|41290|41270|41287.9|41267.9|22
1731608290000|2024-11-14 18:18:10|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|9
1731608300000|2024-11-14 18:18:20|41280.4|41260.4|41282.9|41262.9|41282.9|41262.9|41280.4|41260.4|3
1731608310000|2024-11-14 18:18:30|||||||||3
1731608320000|2024-11-14 18:18:40|41285|41265|41282.9|41262.9|41285|41265|41282.9|41262.9|0
1731608340000|2024-11-14 18:19:00|41283.2|41263.2|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|2
1731608350000|2024-11-14 18:19:10|41282.5|41262.5|41282.9|41262.9|41282.9|41262.9|41282.5|41262.5|0
1731608360000|2024-11-14 18:19:20|41283.2|41263.2|41282.9|41262.9|41283.2|41263.2|41282.9|41262.9|0
1731608380000|2024-11-14 18:19:40|41283.2|41263.2|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|0
1731608390000|2024-11-14 18:19:50|41283.2|41263.2|41282.9|41262.9|41287.6|41267.6|41282.9|41262.9|4
1731608400000|2024-11-14 18:20:00|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|4
1731608410000|2024-11-14 18:20:10|41285.7|41265.7|41282.9|41262.9|41287.9|41267.9|41282.9|41262.9|2
1731608420000|2024-11-14 18:20:20|41283.2|41263.2|41283.2|41263.2|41285.4|41265.4|41282.9|41262.9|1
1731608430000|2024-11-14 18:20:30|41282.9|41262.9|41285.4|41265.4|41285.4|41265.4|41282.9|41262.9|0
1731608440000|2024-11-14 18:20:40|41282.9|41262.9|41283.2|41263.2|41283.2|41263.2|41282.9|41262.9|0
1731608450000|2024-11-14 18:20:50|41282.9|41262.9|41285.4|41265.4|41285.4|41265.4|41282.9|41262.9|0
1731608460000|2024-11-14 18:21:00|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41285.4|41265.4|2
1731608470000|2024-11-14 18:21:10|||||||||4
1731608480000|2024-11-14 18:21:20|41288.2|41268.2|41287.9|41267.9|41290.1|41270.1|41287.9|41267.9|2
1731608490000|2024-11-14 18:21:30|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|2
1731608500000|2024-11-14 18:21:40|41287.9|41267.9|41292.9|41272.9|41292.9|41272.9|41287.9|41267.9|9
1731608510000|2024-11-14 18:21:50|41293.2|41273.2|41292.9|41272.9|41293.2|41273.2|41292.9|41272.9|0
1731608520000|2024-11-14 18:22:00|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.1|41270.1|1
1731608530000|2024-11-14 18:22:10|41290.1|41270.1|41287.9|41267.9|41292.6|41272.6|41287.9|41267.9|1
1731608550000|2024-11-14 18:22:30|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|4
1731608560000|2024-11-14 18:22:40|41287.9|41267.9|41285.4|41265.4|41287.9|41267.9|41285.4|41265.4|0
1731608570000|2024-11-14 18:22:50|41285.7|41265.7|41287.9|41267.9|41287.9|41267.9|41285.7|41265.7|0
1731608600000|2024-11-14 18:23:20|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|2
1731608620000|2024-11-14 18:23:40|||||||||2
1731608630000|2024-11-14 18:23:50|41290.4|41270.4|41287.9|41267.9|41290.4|41270.4|41287.9|41267.9|0
1731608640000|2024-11-14 18:24:00|41285.7|41265.7|41285.4|41265.4|41285.7|41265.7|41285.4|41265.4|2
1731608660000|2024-11-14 18:24:20|41285.7|41265.7|41285.4|41265.4|41285.7|41265.7|41285.4|41265.4|1
1731608670000|2024-11-14 18:24:30|41285.1|41265.1|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|1
1731608680000|2024-11-14 18:24:40|41280.7|41260.7|41285.4|41265.4|41285.4|41265.4|41280.7|41260.7|1
1731608690000|2024-11-14 18:24:50|41282.9|41262.9|41280.7|41260.7|41285.4|41265.4|41280.7|41260.7|2
1731608700000|2024-11-14 18:25:00|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|2
1731608710000|2024-11-14 18:25:10|41280.7|41260.7|41282.9|41262.9|41282.9|41262.9|41280.7|41260.7|4
1731608720000|2024-11-14 18:25:20|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1731608740000|2024-11-14 18:25:40|41283.2|41263.2|41283.2|41263.2|41283.6|41263.6|41282.9|41262.9|4
1731608750000|2024-11-14 18:25:50|41283.6|41263.6|41285.7|41265.7|41285.7|41265.7|41283.6|41263.6|0
1731608760000|2024-11-14 18:26:00|41285.4|41265.4|41286.1|41266.1|41286.4|41266.4|41285.4|41265.4|12
1731608770000|2024-11-14 18:26:10|41286.4|41266.4|41288.2|41268.2|41288.6|41268.6|41285.7|41265.7|9
1731608780000|2024-11-14 18:26:20|41287.9|41267.9|41288.2|41268.2|41288.2|41268.2|41287.9|41267.9|1
1731608790000|2024-11-14 18:26:30|41287.9|41267.9|41288.2|41268.2|41290.7|41270.7|41287.9|41267.9|0
1731608800000|2024-11-14 18:26:40|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|2
1731608820000|2024-11-14 18:27:00|41291.1|41271.1|41295.7|41275.7|41295.7|41275.7|41291.1|41271.1|17
1731608830000|2024-11-14 18:27:10|41298.2|41278.2|41298.2|41278.2|41298.6|41278.6|41298.2|41278.2|3
1731608840000|2024-11-14 18:27:20|41298.6|41278.6|41303.2|41283.2|41303.2|41283.2|41298.6|41278.6|0
1731608850000|2024-11-14 18:27:30|41305.4|41285.4|41303.2|41283.2|41305.4|41285.4|41303.2|41283.2|1
1731608860000|2024-11-14 18:27:40|41305.4|41285.4|41303.6|41283.6|41305.4|41285.4|41303.2|41283.2|1
1731608880000|2024-11-14 18:28:00|41305.7|41285.7|41303.6|41283.6|41305.7|41285.7|41303.2|41283.2|2
1731608890000|2024-11-14 18:28:10|41305.8|41285.8|41303.6|41283.6|41305.8|41285.8|41303.6|41283.6|0
1731608900000|2024-11-14 18:28:20|41305.4|41285.4|41298.3|41278.3|41305.4|41285.4|41298.3|41278.3|4
1731608910000|2024-11-14 18:28:30|||||||||1
1731608920000|2024-11-14 18:28:40|41298.6|41278.6|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|1
1731608940000|2024-11-14 18:29:00|41297.9|41277.9|41290.1|41270.1|41297.9|41277.9|41290.1|41270.1|6
1731608950000|2024-11-14 18:29:10|41287.9|41267.9|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1731608960000|2024-11-14 18:29:20|41285.4|41265.4|41285.4|41265.4|41287.6|41267.6|41285.4|41265.4|0
1731608970000|2024-11-14 18:29:30|41285.1|41265.1|41285.4|41265.4|41285.4|41265.4|41285.1|41265.1|1
1731608980000|2024-11-14 18:29:40|41285.1|41265.1|41280.4|41260.4|41285.4|41265.4|41280.4|41260.4|0
1731608990000|2024-11-14 18:29:50|41280.8|41260.8|41278.3|41258.3|41282.9|41262.9|41277.9|41257.9|4
1731609000000|2024-11-14 18:30:00|41277.9|41257.9|41278.3|41258.3|41278.3|41258.3|41277.9|41257.9|0
1731609010000|2024-11-14 18:30:10|41280.4|41260.4|41277.9|41257.9|41282.9|41262.9|41277.9|41257.9|2
1731609020000|2024-11-14 18:30:20|41277.6|41257.6|41277.9|41257.9|41277.9|41257.9|41277.6|41257.6|11
1731609040000|2024-11-14 18:30:40|41280.4|41260.4|41282.9|41262.9|41282.9|41262.9|41280.4|41260.4|3
1731609050000|2024-11-14 18:30:50|41285.4|41265.4|41285.4|41265.4|41285.8|41265.8|41285.4|41265.4|7
1731609060000|2024-11-14 18:31:00|41285.1|41265.1|41285.4|41265.4|41285.4|41265.4|41282.9|41262.9|0
1731609070000|2024-11-14 18:31:10|41283.3|41263.3|41282.9|41262.9|41283.3|41263.3|41282.9|41262.9|0
1731609080000|2024-11-14 18:31:20|41283.3|41263.3|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|0
1731609090000|2024-11-14 18:31:30|41283.3|41263.3|41285.8|41265.8|41285.8|41265.8|41283.3|41263.3|1
1731609100000|2024-11-14 18:31:40|41287.9|41267.9|41287.9|41267.9|41288.3|41268.3|41287.9|41267.9|1
1731609110000|2024-11-14 18:31:50|41290.1|41270.1|41287.9|41267.9|41290.1|41270.1|41287.9|41267.9|2
1731609120000|2024-11-14 18:32:00|41290.1|41270.1|41288.3|41268.3|41290.4|41270.4|41288.3|41268.3|6
1731609130000|2024-11-14 18:32:10|41287.9|41267.9|41285.8|41265.8|41287.9|41267.9|41285.4|41265.4|2
1731609140000|2024-11-14 18:32:20|41285.4|41265.4|41285.8|41265.8|41285.8|41265.8|41285.4|41265.4|0
1731609150000|2024-11-14 18:32:30|41287.9|41267.9|41298.3|41278.3|41298.3|41278.3|41287.9|41267.9|11
1731609160000|2024-11-14 18:32:40|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41295.8|41275.8|5
1731609170000|2024-11-14 18:32:50|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41297.9|41277.9|7
1731609180000|2024-11-14 18:33:00|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|4
1731609190000|2024-11-14 18:33:10|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|0
1731609200000|2024-11-14 18:33:20|41297.6|41277.6|41297.3|41277.3|41297.6|41277.6|41297.3|41277.3|1
1731609210000|2024-11-14 18:33:30|41297.6|41277.6|41297.3|41277.3|41297.6|41277.6|41297.3|41277.3|0
1731609220000|2024-11-14 18:33:40|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|5
1731609230000|2024-11-14 18:33:50|41295.1|41275.1|41295.1|41275.1|41297.3|41277.3|41295.1|41275.1|2
1731609240000|2024-11-14 18:34:00|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|6
1731609250000|2024-11-14 18:34:10|||||||||1
1731609260000|2024-11-14 18:34:20|41294.8|41274.8|41292.6|41272.6|41294.8|41274.8|41292.6|41272.6|2
1731609280000|2024-11-14 18:34:40|41292.9|41272.9|41292.6|41272.6|41295.1|41275.1|41292.6|41272.6|2
1731609290000|2024-11-14 18:34:50|41290.4|41270.4|41289.8|41269.8|41292.6|41272.6|41289.8|41269.8|11
1731609300000|2024-11-14 18:35:00|41290.1|41270.1|41289.8|41269.8|41290.1|41270.1|41289.8|41269.8|0
1731609310000|2024-11-14 18:35:10|41290.1|41270.1|41295.1|41275.1|41295.4|41275.4|41290.1|41270.1|3
1731609320000|2024-11-14 18:35:20|41294.8|41274.8|41297.6|41277.6|41297.6|41277.6|41292.6|41272.6|1
1731609330000|2024-11-14 18:35:30|41297.3|41277.3|41291.3|41271.3|41299.8|41279.8|41291.3|41271.3|541
1731609340000|2024-11-14 18:35:40|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.3|41271.3|3
1731609350000|2024-11-14 18:35:50|41291.3|41271.3|41291.6|41271.6|41291.6|41271.6|41291.3|41271.3|1
1731609360000|2024-11-14 18:36:00|41292|41272|41292|41272|41292|41272|41292|41272|7
1731609370000|2024-11-14 18:36:10|41291.6|41271.6|41296.6|41276.6|41296.6|41276.6|41291.6|41271.6|2
1731609380000|2024-11-14 18:36:20|41297|41277|41297|41277|41297|41277|41296.6|41276.6|2
1731609390000|2024-11-14 18:36:30|41296.3|41276.3|41291|41271|41296.3|41276.3|41291|41271|48
1731609400000|2024-11-14 18:36:40|41288.8|41268.8|41289.1|41269.1|41289.1|41269.1|41288.8|41268.8|4
1731609410000|2024-11-14 18:36:50|41288.8|41268.8|41289.1|41269.1|41289.1|41269.1|41286.6|41266.6|1
1731609420000|2024-11-14 18:37:00|41288.8|41268.8|41289.5|41269.5|41289.5|41269.5|41286.6|41266.6|1
1731609430000|2024-11-14 18:37:10|41289.8|41269.8|41289.8|41269.8|41289.8|41269.8|41289.5|41269.5|2
1731609440000|2024-11-14 18:37:20|41289.5|41269.5|41291.3|41271.3|41291.6|41271.6|41289.1|41269.1|6
1731609450000|2024-11-14 18:37:30|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|3
1731609460000|2024-11-14 18:37:40|41292|41272|41294.1|41274.1|41294.1|41274.1|41291.6|41271.6|2
1731609470000|2024-11-14 18:37:50|41293.8|41273.8|41296.3|41276.3|41296.3|41276.3|41291.6|41271.6|1
1731609480000|2024-11-14 18:38:00|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|12
1731609490000|2024-11-14 18:38:10|41297|41277|41297|41277|41297|41277|41297|41277|3
1731609500000|2024-11-14 18:38:20|41296.6|41276.6|41299.5|41279.5|41299.5|41279.5|41296.6|41276.6|1
1731609510000|2024-11-14 18:38:30|41301.6|41281.6|41304.1|41284.1|41304.1|41284.1|41301.6|41281.6|4
1731609520000|2024-11-14 18:38:40|41303.8|41283.8|41307|41287|41309.1|41289.1|41303.8|41283.8|23
1731609530000|2024-11-14 18:38:50|41306.6|41286.6|41306.6|41286.6|41307|41287|41306.6|41286.6|0
1731609540000|2024-11-14 18:39:00|41311.6|41291.6|41309.5|41289.5|41311.6|41291.6|41309.5|41289.5|3
1731609550000|2024-11-14 18:39:10|41311.6|41291.6|41313.8|41293.8|41313.8|41293.8|41311.6|41291.6|5
1731609560000|2024-11-14 18:39:20|41311.6|41291.6|41309.1|41289.1|41312|41292|41309.1|41289.1|3
1731609570000|2024-11-14 18:39:30|41309.5|41289.5|41309.1|41289.1|41311.6|41291.6|41309.1|41289.1|0
1731609580000|2024-11-14 18:39:40|41307|41287|41306.6|41286.6|41307|41287|41306.6|41286.6|0
1731609590000|2024-11-14 18:39:50|||||||||1
1731609600000|2024-11-14 18:40:00|41306.3|41286.3|41304.1|41284.1|41306.6|41286.6|41303.8|41283.8|1
1731609610000|2024-11-14 18:40:10|41306.3|41286.3|41306.6|41286.6|41306.6|41286.6|41306.3|41286.3|0
1731609630000|2024-11-14 18:40:30|41308.8|41288.8|41308.8|41288.8|41308.8|41288.8|41308.8|41288.8|1
1731609640000|2024-11-14 18:40:40|41309.1|41289.1|41309.5|41289.5|41309.5|41289.5|41309.1|41289.1|2
1731609650000|2024-11-14 18:40:50|41309.1|41289.1|41312.3|41292.3|41312.3|41292.3|41309.1|41289.1|4
1731609660000|2024-11-14 18:41:00|41312.6|41292.6|41317|41297|41317.3|41297.3|41312.6|41292.6|6
1731609670000|2024-11-14 18:41:10|41317.3|41297.3|41319.1|41299.1|41319.5|41299.5|41317.3|41297.3|1
1731609690000|2024-11-14 18:41:30|41319.5|41299.5|41324.1|41304.1|41324.1|41304.1|41319.1|41299.1|2
1731609700000|2024-11-14 18:41:40|41324.5|41304.5|41327|41307|41327|41307|41324.5|41304.5|1
1731609710000|2024-11-14 18:41:50|41327.3|41307.3|41334.5|41314.5|41334.5|41314.5|41327.3|41307.3|19
1731609720000|2024-11-14 18:42:00|41334.8|41314.8|41341.6|41321.6|41341.6|41321.6|41334.8|41314.8|15
1731609730000|2024-11-14 18:42:10|||||||||3
1731609740000|2024-11-14 18:42:20|41339.5|41319.5|41332|41312|41339.5|41319.5|41332|41312|7
1731609750000|2024-11-14 18:42:30|41331.6|41311.6|41329.5|41309.5|41332|41312|41329.5|41309.5|1
1731609760000|2024-11-14 18:42:40|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|41328.8|41308.8|1
1731609770000|2024-11-14 18:42:50|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|0
1731609800000|2024-11-14 18:43:20|41327|41307|41327|41307|41327.3|41307.3|41324.5|41304.5|4
1731609810000|2024-11-14 18:43:30|41326.7|41306.7|41327|41307|41327|41307|41326.7|41306.7|0
1731609820000|2024-11-14 18:43:40|||||||||1
1731609830000|2024-11-14 18:43:50|41327.3|41307.3|41329.5|41309.5|41329.5|41309.5|41327.3|41307.3|0
1731609840000|2024-11-14 18:44:00|41327|41307|41327|41307|41327|41307|41326.7|41306.7|1
1731609850000|2024-11-14 18:44:10|41326.7|41306.7|41327|41307|41327|41307|41326.7|41306.7|1
1731609860000|2024-11-14 18:44:20|41326.7|41306.7|41327|41307|41327|41307|41326.7|41306.7|2
1731609870000|2024-11-14 18:44:30|41327.3|41307.3|41329.5|41309.5|41329.5|41309.5|41327.3|41307.3|4
1731609880000|2024-11-14 18:44:40|||||||||4
1731609890000|2024-11-14 18:44:50|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|5
1731609900000|2024-11-14 18:45:00|41329.5|41309.5|41332|41312|41332|41312|41329.5|41309.5|4
1731609920000|2024-11-14 18:45:20|41331.7|41311.7|41332|41312|41334.5|41314.5|41331.7|41311.7|9
1731609930000|2024-11-14 18:45:30|41334.5|41314.5|41334.2|41314.2|41334.5|41314.5|41334.2|41314.2|2
1731609940000|2024-11-14 18:45:40|41334.5|41314.5|41332.3|41312.3|41334.5|41314.5|41332|41312|3
1731609950000|2024-11-14 18:45:50|41334.2|41314.2|41332|41312|41334.5|41314.5|41332|41312|2
1731609960000|2024-11-14 18:46:00|41332.3|41312.3|41329.5|41309.5|41334.5|41314.5|41329.5|41309.5|7
1731609970000|2024-11-14 18:46:10|||||||||7
1731609980000|2024-11-14 18:46:20|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|2
1731609990000|2024-11-14 18:46:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.5|41309.5|5
1731610000000|2024-11-14 18:46:40|41330.2|41310.2|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|2
1731610010000|2024-11-14 18:46:50|41329.5|41309.5|41334.5|41314.5|41334.5|41314.5|41329.5|41309.5|1
1731610020000|2024-11-14 18:47:00|41332.3|41312.3|41334.5|41314.5|41334.5|41314.5|41329.5|41309.5|21
1731610030000|2024-11-14 18:47:10|41332|41312|41329.5|41309.5|41332|41312|41329.5|41309.5|9
1731610040000|2024-11-14 18:47:20|||||||||1
1731610050000|2024-11-14 18:47:30|41327|41307|41327|41307|41327|41307|41326.7|41306.7|3
1731610060000|2024-11-14 18:47:40|41329.5|41309.5|41327|41307|41329.5|41309.5|41327|41307|3
1731610070000|2024-11-14 18:47:50|41326.7|41306.7|41327.3|41307.3|41327.3|41307.3|41326.7|41306.7|3
1731610080000|2024-11-14 18:48:00|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41327|41307|2
1731610090000|2024-11-14 18:48:10|41329.8|41309.8|41329.5|41309.5|41332|41312|41329.5|41309.5|4
1731610100000|2024-11-14 18:48:20|||||||||1
1731610110000|2024-11-14 18:48:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|1
1731610120000|2024-11-14 18:48:40|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|4
1731610130000|2024-11-14 18:48:50|41330.2|41310.2|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|0
1731610140000|2024-11-14 18:49:00|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.5|41309.5|7
1731610150000|2024-11-14 18:49:10|41330.2|41310.2|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|2
1731610160000|2024-11-14 18:49:20|41329.5|41309.5|41329.8|41309.8|41329.8|41309.8|41329.5|41309.5|1
1731610170000|2024-11-14 18:49:30|41329.5|41309.5|41332.3|41312.3|41332.3|41312.3|41329.5|41309.5|4
1731610180000|2024-11-14 18:49:40|41329.8|41309.8|41334.5|41314.5|41334.5|41314.5|41329.8|41309.8|17
1731610190000|2024-11-14 18:49:50|41337|41317|41334.2|41314.2|41337|41317|41334.2|41314.2|13
1731610200000|2024-11-14 18:50:00|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41331.7|41311.7|1
1731610210000|2024-11-14 18:50:10|41336.7|41316.7|41342.3|41322.3|41342.3|41322.3|41336.7|41316.7|4
1731610220000|2024-11-14 18:50:20|41349.5|41329.5|41347|41327|41349.5|41329.5|41347|41327|11
1731610230000|2024-11-14 18:50:30|41346.7|41326.7|41349.5|41329.5|41349.5|41329.5|41346.7|41326.7|5
1731610240000|2024-11-14 18:50:40|41351.7|41331.7|41352|41332|41352|41332|41351.7|41331.7|4
1731610250000|2024-11-14 18:50:50|41356.7|41336.7|41364.5|41344.5|41364.5|41344.5|41356.7|41336.7|10
1731610260000|2024-11-14 18:51:00|41362.3|41342.3|41367|41347|41367|41347|41362|41342|20
1731610270000|2024-11-14 18:51:10|41367.3|41347.3|41374.8|41354.8|41374.8|41354.8|41367.3|41347.3|14
1731610280000|2024-11-14 18:51:20|41379.5|41359.5|41384.5|41364.5|41384.5|41364.5|41379.5|41359.5|23
1731610290000|2024-11-14 18:51:30|41382|41362|41387.4|41367.4|41387.4|41367.4|41382|41362|12
1731610300000|2024-11-14 18:51:40|41387.7|41367.7|41407.7|41387.7|41409.9|41389.9|41387.7|41367.7|23
1731610310000|2024-11-14 18:51:50|41410.2|41390.2|41408.3|41388.3|41413|41393|41407.7|41387.7|44
1731610320000|2024-11-14 18:52:00|41408|41388|41441.7|41421.7|41447|41427|41398.3|41378.3|95
1731610330000|2024-11-14 18:52:10|41439.5|41419.5|41447.4|41427.4|41449.5|41429.5|41439.5|41419.5|49
1731610340000|2024-11-14 18:52:20|41444.9|41424.9|41453|41433|41455.2|41435.2|41442.7|41422.7|56
1731610350000|2024-11-14 18:52:30|41455.5|41435.5|41453.3|41433.3|41456.2|41436.2|41453|41433|50
1731610360000|2024-11-14 18:52:40|41457.7|41437.7|41453.4|41433.4|41457.7|41437.7|41452.4|41432.4|65
1731610370000|2024-11-14 18:52:50|41453|41433|41455.2|41435.2|41460.2|41440.2|41453|41433|43
1731610380000|2024-11-14 18:53:00|41454.5|41434.5|41397.7|41377.7|41454.5|41434.5|41397.7|41377.7|33
1731610390000|2024-11-14 18:53:10|41397.4|41377.4|41404.5|41384.5|41404.5|41384.5|41392.7|41372.7|5
1731610400000|2024-11-14 18:53:20|41405.2|41385.2|41427|41407|41427|41407|41405.2|41385.2|19
1731610410000|2024-11-14 18:53:30|41424.9|41404.9|41421.7|41401.7|41427|41407|41421.7|41401.7|5
1731610420000|2024-11-14 18:53:40|41419.2|41399.2|41416.7|41396.7|41419.2|41399.2|41416.7|41396.7|2
1731610430000|2024-11-14 18:53:50|||||||||1
1731610440000|2024-11-14 18:54:00|41416.4|41396.4|41409.5|41389.5|41416.4|41396.4|41409.2|41389.2|4
1731610450000|2024-11-14 18:54:10|41412|41392|41419.5|41399.5|41419.5|41399.5|41409.5|41389.5|5
1731610460000|2024-11-14 18:54:20|41422|41402|41427|41407|41427|41407|41419.5|41399.5|17
1731610470000|2024-11-14 18:54:30|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|7
1731610480000|2024-11-14 18:54:40|41424.2|41404.2|41422|41402|41424.5|41404.5|41419.5|41399.5|4
1731610490000|2024-11-14 18:54:50|41422.4|41402.4|41414.5|41394.5|41424.5|41404.5|41414.5|41394.5|9
1731610500000|2024-11-14 18:55:00|41414.9|41394.9|41412.4|41392.4|41417|41397|41412|41392|9
1731610510000|2024-11-14 18:55:10|41414.5|41394.5|41409.5|41389.5|41417|41397|41409.5|41389.5|6
1731610520000|2024-11-14 18:55:20|41409.2|41389.2|41406.4|41386.4|41411|41391|41406.4|41386.4|4
1731610530000|2024-11-14 18:55:30|41403.9|41383.9|41401.7|41381.7|41403.9|41383.9|41401.7|41381.7|1
1731610540000|2024-11-14 18:55:40|41399.2|41379.2|41399.2|41379.2|41399.2|41379.2|41399.2|41379.2|1
1731610550000|2024-11-14 18:55:50|41398.9|41378.9|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|2
1731610560000|2024-11-14 18:56:00|41393.9|41373.9|41391.7|41371.7|41393.9|41373.9|41389.2|41369.2|4
1731610570000|2024-11-14 18:56:10|41392|41372|41392|41372|41392|41372|41392|41372|3
1731610580000|2024-11-14 18:56:20|41394.2|41374.2|41389.2|41369.2|41394.2|41374.2|41384.5|41364.5|18
1731610590000|2024-11-14 18:56:30|41391.4|41371.4|41386.7|41366.7|41391.4|41371.4|41386|41366|14
1731610600000|2024-11-14 18:56:40|41388.9|41368.9|41386.7|41366.7|41388.9|41368.9|41386.7|41366.7|0
1731610610000|2024-11-14 18:56:50|41388.9|41368.9|41384.2|41364.2|41388.9|41368.9|41384.2|41364.2|2
1731610620000|2024-11-14 18:57:00|41383.9|41363.9|41369.2|41349.2|41383.9|41363.9|41368.9|41348.9|9
1731610630000|2024-11-14 18:57:10|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41369.2|41349.2|0
1731610640000|2024-11-14 18:57:20|41369.2|41349.2|41366.7|41346.7|41369.2|41349.2|41366.7|41346.7|1
1731610650000|2024-11-14 18:57:30|41367|41347|41377|41357|41377|41357|41367|41347|2
1731610660000|2024-11-14 18:57:40|41379.2|41359.2|41379.2|41359.2|41379.5|41359.5|41378.9|41358.9|3
1731610670000|2024-11-14 18:57:50|41377|41357|41381.4|41361.4|41381.7|41361.7|41377|41357|0
1731610680000|2024-11-14 18:58:00|41379.2|41359.2|41384.2|41364.2|41384.2|41364.2|41379.2|41359.2|1
1731610690000|2024-11-14 18:58:10|41382|41362|41387|41367|41387|41367|41382|41362|1
1731610700000|2024-11-14 18:58:20|41389.2|41369.2|41384.2|41364.2|41389.2|41369.2|41384.2|41364.2|0
1731610710000|2024-11-14 18:58:30|||||||||2
1731610720000|2024-11-14 18:58:40|41386.4|41366.4|41382|41362|41386.7|41366.7|41382|41362|4
1731610730000|2024-11-14 18:58:50|41384.5|41364.5|41384.2|41364.2|41386.7|41366.7|41382|41362|3
1731610740000|2024-11-14 18:59:00|41383.9|41363.9|41381.7|41361.7|41383.9|41363.9|41381.7|41361.7|9
1731610750000|2024-11-14 18:59:10|41379.6|41359.6|41381.7|41361.7|41381.7|41361.7|41379.6|41359.6|4
1731610760000|2024-11-14 18:59:20|41379.6|41359.6|41379.2|41359.2|41381.7|41361.7|41379.2|41359.2|1
1731610770000|2024-11-14 18:59:30|41379.6|41359.6|41379.6|41359.6|41381.7|41361.7|41379.6|41359.6|1
1731610780000|2024-11-14 18:59:40|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|41376.7|41356.7|1
1731610790000|2024-11-14 18:59:50|41378.9|41358.9|41379.2|41359.2|41379.2|41359.2|41376.7|41356.7|10
1731610800000|2024-11-14 19:00:00|41376.7|41356.7|41376.4|41356.4|41379.2|41359.2|41376.4|41356.4|1
1731610810000|2024-11-14 19:00:10|41376.7|41356.7|41376.4|41356.4|41376.7|41356.7|41376.4|41356.4|3
1731610820000|2024-11-14 19:00:20|41376.7|41356.7|41381.4|41361.4|41381.4|41361.4|41376.7|41356.7|1
1731610830000|2024-11-14 19:00:30|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|0
1731610840000|2024-11-14 19:00:40|41382.1|41362.1|41384.6|41364.6|41384.6|41364.6|41382.1|41362.1|2
1731610850000|2024-11-14 19:00:50|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|0
1731610860000|2024-11-14 19:01:00|41384.6|41364.6|41387.1|41367.1|41387.4|41367.4|41384.6|41364.6|0
1731610870000|2024-11-14 19:01:10|41387.4|41367.4|41387.1|41367.1|41387.7|41367.7|41387.1|41367.1|0
1731610880000|2024-11-14 19:01:20|41389.2|41369.2|41387.1|41367.1|41389.2|41369.2|41387.1|41367.1|3
1731610890000|2024-11-14 19:01:30|41386.7|41366.7|41391.4|41371.4|41391.4|41371.4|41386.7|41366.7|1
1731610900000|2024-11-14 19:01:40|41391.1|41371.1|41391.4|41371.4|41391.4|41371.4|41391.1|41371.1|2
1731610910000|2024-11-14 19:01:50|41389.2|41369.2|41386.7|41366.7|41389.2|41369.2|41386.7|41366.7|3
1731610920000|2024-11-14 19:02:00|41386.4|41366.4|41386.4|41366.4|41386.7|41366.7|41386.4|41366.4|1
1731610930000|2024-11-14 19:02:10|41386.1|41366.1|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|0
1731610940000|2024-11-14 19:02:20|41383.6|41363.6|41381.4|41361.4|41383.9|41363.9|41381.4|41361.4|1
1731610970000|2024-11-14 19:02:50|41381.7|41361.7|41376.7|41356.7|41381.7|41361.7|41376.7|41356.7|2
1731610980000|2024-11-14 19:03:00|41377.1|41357.1|41381.4|41361.4|41381.4|41361.4|41377.1|41357.1|0
1731610990000|2024-11-14 19:03:10|||||||||2
1731611000000|2024-11-14 19:03:20|41381.7|41361.7|41387.1|41367.1|41387.4|41367.4|41381.7|41361.7|4
1731611010000|2024-11-14 19:03:30|41387.4|41367.4|41387.1|41367.1|41387.4|41367.4|41386.7|41366.7|1
1731611020000|2024-11-14 19:03:40|41389.2|41369.2|41389.6|41369.6|41389.6|41369.6|41389.2|41369.2|1
1731611030000|2024-11-14 19:03:50|41391.7|41371.7|41394.2|41374.2|41394.2|41374.2|41391.7|41371.7|4
1731611040000|2024-11-14 19:04:00|||||||||1
1731611050000|2024-11-14 19:04:10|41396.4|41376.4|41391.7|41371.7|41396.4|41376.4|41391.7|41371.7|1
1731611060000|2024-11-14 19:04:20|41391.4|41371.4|41391.7|41371.7|41391.7|41371.7|41391.4|41371.4|1
1731611070000|2024-11-14 19:04:30|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|0
1731611080000|2024-11-14 19:04:40|41391.7|41371.7|41386.7|41366.7|41391.7|41371.7|41386.7|41366.7|0
1731611090000|2024-11-14 19:04:50|41386.4|41366.4|41386.4|41366.4|41386.7|41366.7|41386.4|41366.4|4
1731611100000|2024-11-14 19:05:00|41386.1|41366.1|41388.9|41368.9|41388.9|41368.9|41386.1|41366.1|9
1731611110000|2024-11-14 19:05:10|41391.7|41371.7|41401.7|41381.7|41401.7|41381.7|41391.7|41371.7|2
1731611120000|2024-11-14 19:05:20|41402.1|41382.1|41402.4|41382.4|41402.4|41382.4|41402.1|41382.1|0
1731611130000|2024-11-14 19:05:30|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41402.4|41382.4|1
1731611140000|2024-11-14 19:05:40|41402.4|41382.4|41402.1|41382.1|41404.9|41384.9|41402.1|41382.1|6
1731611150000|2024-11-14 19:05:50|||||||||1
1731611160000|2024-11-14 19:06:00|41401.7|41381.7|41402.1|41382.1|41402.4|41382.4|41399.6|41379.6|1
1731611170000|2024-11-14 19:06:10|41401.7|41381.7|41402.1|41382.1|41402.1|41382.1|41399.6|41379.6|0
1731611180000|2024-11-14 19:06:20|41402.4|41382.4|41397.1|41377.1|41402.4|41382.4|41397.1|41377.1|2
1731611190000|2024-11-14 19:06:30|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1731611200000|2024-11-14 19:06:40|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|0
1731611210000|2024-11-14 19:06:50|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|1
1731611220000|2024-11-14 19:07:00|41397.4|41377.4|41397.1|41377.1|41397.4|41377.4|41397.1|41377.1|1
1731611240000|2024-11-14 19:07:20|||||||||1
1731611250000|2024-11-14 19:07:30|41397.4|41377.4|41402.1|41382.1|41402.1|41382.1|41397.4|41377.4|2
1731611260000|2024-11-14 19:07:40|41399.9|41379.9|41392.4|41372.4|41399.9|41379.9|41392.4|41372.4|12
1731611270000|2024-11-14 19:07:50|41390.2|41370.2|41392.4|41372.4|41392.4|41372.4|41390.2|41370.2|0
1731611280000|2024-11-14 19:08:00|41392.7|41372.7|41388.1|41368.1|41392.7|41372.7|41388.1|41368.1|0
1731611290000|2024-11-14 19:08:10|41392.4|41372.4|41392.8|41372.8|41392.8|41372.8|41388.1|41368.1|0
1731611300000|2024-11-14 19:08:20|41392.4|41372.4|41387.8|41367.8|41392.4|41372.4|41387.8|41367.8|3
1731611310000|2024-11-14 19:08:30|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.1|41372.1|1
1731611320000|2024-11-14 19:08:40|41392.1|41372.1|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|0
1731611330000|2024-11-14 19:08:50|41392.1|41372.1|41392.8|41372.8|41392.8|41372.8|41392.1|41372.1|36
1731611340000|2024-11-14 19:09:00|41393.1|41373.1|41400.6|41380.6|41400.6|41380.6|41393.1|41373.1|1
1731611350000|2024-11-14 19:09:10|41398.1|41378.1|41397.8|41377.8|41402.8|41382.8|41397.8|41377.8|2
1731611360000|2024-11-14 19:09:20|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|1
1731611370000|2024-11-14 19:09:30|41397.8|41377.8|41397.4|41377.4|41397.8|41377.8|41397.4|41377.4|1
1731611380000|2024-11-14 19:09:40|41397.8|41377.8|41397.4|41377.4|41397.8|41377.8|41397.4|41377.4|1
1731611390000|2024-11-14 19:09:50|41392.8|41372.8|41388.1|41368.1|41392.8|41372.8|41388.1|41368.1|3
1731611410000|2024-11-14 19:10:10|||||||||2
1731611420000|2024-11-14 19:10:20|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|1
1731611430000|2024-11-14 19:10:30|41387.4|41367.4|41387.8|41367.8|41387.8|41367.8|41383.1|41363.1|8
1731611440000|2024-11-14 19:10:40|41388.1|41368.1|41393.4|41373.4|41393.4|41373.4|41388.1|41368.1|2
1731611450000|2024-11-14 19:10:50|||||||||1
1731611460000|2024-11-14 19:11:00|41395.6|41375.6|41393.4|41373.4|41398.1|41378.1|41393.4|41373.4|1
1731611470000|2024-11-14 19:11:10|41397.8|41377.8|41397.8|41377.8|41397.8|41377.8|41397.8|41377.8|0
1731611480000|2024-11-14 19:11:20|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|41393.1|41373.1|0
1731611490000|2024-11-14 19:11:30|41397.8|41377.8|41393.4|41373.4|41397.8|41377.8|41393.4|41373.4|0
1731611500000|2024-11-14 19:11:40|41397.8|41377.8|41398.4|41378.4|41398.4|41378.4|41393.4|41373.4|3
1731611510000|2024-11-14 19:11:50|41400.9|41380.9|41398.4|41378.4|41400.9|41380.9|41398.4|41378.4|3
1731611520000|2024-11-14 19:12:00|41402.8|41382.8|41398.1|41378.1|41403.1|41383.1|41398.1|41378.1|2
1731611530000|2024-11-14 19:12:10|41398.4|41378.4|41400.6|41380.6|41400.6|41380.6|41398.4|41378.4|4
1731611540000|2024-11-14 19:12:20|41398.4|41378.4|41398.4|41378.4|41400.6|41380.6|41398.4|41378.4|0
1731611550000|2024-11-14 19:12:30|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|0
1731611560000|2024-11-14 19:12:40|41397.8|41377.8|41398.1|41378.1|41398.1|41378.1|41397.8|41377.8|0
1731611600000|2024-11-14 19:13:20|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|1
1731611610000|2024-11-14 19:13:30|41400.3|41380.3|41395.6|41375.6|41400.3|41380.3|41395.6|41375.6|4
1731611620000|2024-11-14 19:13:40|41395.3|41375.3|41395.3|41375.3|41395.3|41375.3|41395.3|41375.3|2
1731611630000|2024-11-14 19:13:50|41392.4|41372.4|41387.4|41367.4|41392.4|41372.4|41387.4|41367.4|45
1731611640000|2024-11-14 19:14:00|41386.8|41366.8|41387.4|41367.4|41387.4|41367.4|41382.8|41362.8|1
1731611650000|2024-11-14 19:14:10|41385.3|41365.3|41382.8|41362.8|41385.3|41365.3|41382.8|41362.8|1
1731611660000|2024-11-14 19:14:20|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|1
1731611670000|2024-11-14 19:14:30|41382.1|41362.1|41380.3|41360.3|41382.4|41362.4|41380.3|41360.3|2
1731611680000|2024-11-14 19:14:40|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|0
1731611690000|2024-11-14 19:14:50|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|8
1731611700000|2024-11-14 19:15:00|41377.4|41357.4|41377.8|41357.8|41377.8|41357.8|41372.8|41352.8|1
1731611710000|2024-11-14 19:15:10|41378.1|41358.1|41380.3|41360.3|41380.3|41360.3|41378.1|41358.1|4
1731611720000|2024-11-14 19:15:20|41382.8|41362.8|41385.3|41365.3|41385.3|41365.3|41382.8|41362.8|0
1731611730000|2024-11-14 19:15:30|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41385.3|41365.3|0
1731611740000|2024-11-14 19:15:40|41387.4|41367.4|41387.8|41367.8|41387.8|41367.8|41387.4|41367.4|0
1731611760000|2024-11-14 19:16:00|||||||||1
1731611770000|2024-11-14 19:16:10|41390.3|41370.3|41388.1|41368.1|41390.6|41370.6|41388.1|41368.1|1
1731611790000|2024-11-14 19:16:30|41392.5|41372.5|41390|41370|41392.5|41372.5|41390|41370|0
1731611800000|2024-11-14 19:16:40|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|0
1731611810000|2024-11-14 19:16:50|41392.1|41372.1|41392.5|41372.5|41392.5|41372.5|41392.1|41372.1|0
1731611840000|2024-11-14 19:17:20|41390.3|41370.3|41392.5|41372.5|41392.8|41372.8|41390.3|41370.3|1
1731611870000|2024-11-14 19:17:50|41392.8|41372.8|41393.1|41373.1|41393.1|41373.1|41392.8|41372.8|2
1731611880000|2024-11-14 19:18:00|41397.8|41377.8|41400|41380|41400|41380|41397.8|41377.8|0
1731611890000|2024-11-14 19:18:10|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|1
1731611910000|2024-11-14 19:18:30|41400|41380|41403.1|41383.1|41403.1|41383.1|41400|41380|2
1731611920000|2024-11-14 19:18:40|41402.8|41382.8|41402.8|41382.8|41403.1|41383.1|41402.8|41382.8|0
1731611930000|2024-11-14 19:18:50|41403.1|41383.1|41407.5|41387.5|41407.5|41387.5|41403.1|41383.1|0
1731611950000|2024-11-14 19:19:10|||||||||1
1731611960000|2024-11-14 19:19:20|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|41402.8|41382.8|6
1731611970000|2024-11-14 19:19:30|41402.5|41382.5|41402.1|41382.1|41402.5|41382.5|41402.1|41382.1|0
1731611980000|2024-11-14 19:19:40|41401.8|41381.8|41397.5|41377.5|41401.8|41381.8|41397.5|41377.5|0
1731611990000|2024-11-14 19:19:50|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|1
1731612000000|2024-11-14 19:20:00|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|0
1731612010000|2024-11-14 19:20:10|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|0
1731612020000|2024-11-14 19:20:20|41390.3|41370.3|41390|41370|41390.3|41370.3|41390|41370|0
1731612030000|2024-11-14 19:20:30|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|2
1731612040000|2024-11-14 19:20:40|||||||||1
1731612050000|2024-11-14 19:20:50|41387.5|41367.5|41387.5|41367.5|41387.8|41367.8|41387.5|41367.5|1
1731612060000|2024-11-14 19:21:00|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|0
1731612090000|2024-11-14 19:21:30|||||||||1
1731612100000|2024-11-14 19:21:40|||||||||2
1731612120000|2024-11-14 19:22:00|||||||||3
1731612140000|2024-11-14 19:22:20|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|2
1731612150000|2024-11-14 19:22:30|41394.6|41374.6|41396.8|41376.8|41396.8|41376.8|41394.6|41374.6|2
1731612170000|2024-11-14 19:22:50|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|5
1731612180000|2024-11-14 19:23:00|||||||||2
1731612190000|2024-11-14 19:23:10|41392.5|41372.5|41392.2|41372.2|41392.5|41372.5|41392.2|41372.2|2
1731612200000|2024-11-14 19:23:20|41391.8|41371.8|41387.5|41367.5|41391.8|41371.8|41385.3|41365.3|5
1731612250000|2024-11-14 19:24:10|41389.7|41369.7|41391.8|41371.8|41391.8|41371.8|41389.7|41369.7|1
1731612270000|2024-11-14 19:24:30|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|1
1731612290000|2024-11-14 19:24:50|||||||||3
1731612300000|2024-11-14 19:25:00|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|2
1731612310000|2024-11-14 19:25:10|41395|41375|41397.2|41377.2|41397.2|41377.2|41395|41375|0
1731612320000|2024-11-14 19:25:20|41399.3|41379.3|41401.8|41381.8|41401.8|41381.8|41399.3|41379.3|18
1731612330000|2024-11-14 19:25:30|41406.8|41386.8|41404.7|41384.7|41406.8|41386.8|41404.7|41384.7|5
1731612340000|2024-11-14 19:25:40|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|1
1731612370000|2024-11-14 19:26:10|41406.8|41386.8|41406.8|41386.8|41407.2|41387.2|41406.8|41386.8|0
1731612380000|2024-11-14 19:26:20|41402.2|41382.2|41407.2|41387.2|41407.2|41387.2|41402.2|41382.2|0
1731612410000|2024-11-14 19:26:50|41409.7|41389.7|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|1
1731612420000|2024-11-14 19:27:00|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|0
1731612440000|2024-11-14 19:27:20|41409|41389|41406.8|41386.8|41409|41389|41406.8|41386.8|0
1731612450000|2024-11-14 19:27:30|41409|41389|41406.8|41386.8|41409|41389|41406.8|41386.8|0
1731612460000|2024-11-14 19:27:40|41411.8|41391.8|41411.8|41391.8|41414|41394|41411.8|41391.8|2
1731612470000|2024-11-14 19:27:50|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|2
1731612480000|2024-11-14 19:28:00|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|1
1731612500000|2024-11-14 19:28:20|41407.2|41387.2|41406.8|41386.8|41407.2|41387.2|41406.8|41386.8|2
1731612510000|2024-11-14 19:28:30|||||||||2
1731612520000|2024-11-14 19:28:40|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|0
1731612530000|2024-11-14 19:28:50|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|1
1731612540000|2024-11-14 19:29:00|41407.2|41387.2|41411.5|41391.5|41411.5|41391.5|41407.2|41387.2|2
1731612550000|2024-11-14 19:29:10|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|1
1731612560000|2024-11-14 19:29:20|41411.5|41391.5|41411.8|41391.8|41411.8|41391.8|41411.5|41391.5|0
1731612570000|2024-11-14 19:29:30|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|0
1731612580000|2024-11-14 19:29:40|41411.8|41391.8|41412.2|41392.2|41412.2|41392.2|41411.8|41391.8|1
1731612590000|2024-11-14 19:29:50|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|3
1731612600000|2024-11-14 19:30:00|41411.5|41391.5|41409.3|41389.3|41411.5|41391.5|41409.3|41389.3|1
1731612610000|2024-11-14 19:30:10|41411.5|41391.5|41409|41389|41411.5|41391.5|41409|41389|0
1731612620000|2024-11-14 19:30:20|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|0
1731612630000|2024-11-14 19:30:30|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|1
1731612640000|2024-11-14 19:30:40|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|41409.3|41389.3|1
1731612650000|2024-11-14 19:30:50|41409.7|41389.7|41409.4|41389.4|41409.7|41389.7|41409.4|41389.4|0
1731612660000|2024-11-14 19:31:00|41411.5|41391.5|41411.5|41391.5|41411.9|41391.9|41411.5|41391.5|4
1731612670000|2024-11-14 19:31:10|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.5|41391.5|0
1731612680000|2024-11-14 19:31:20|41411.5|41391.5|41411.9|41391.9|41411.9|41391.9|41411.5|41391.5|0
1731612690000|2024-11-14 19:31:30|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|1
1731612700000|2024-11-14 19:31:40|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|6
1731612730000|2024-11-14 19:32:10|||||||||1
1731612740000|2024-11-14 19:32:20|41414.4|41394.4|41412.2|41392.2|41414.4|41394.4|41412.2|41392.2|2
1731612750000|2024-11-14 19:32:30|41416.5|41396.5|41417.2|41397.2|41417.2|41397.2|41416.5|41396.5|3
1731612760000|2024-11-14 19:32:40|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41417.2|41397.2|0
1731612780000|2024-11-14 19:33:00|41417.9|41397.9|41422.5|41402.5|41422.5|41402.5|41417.9|41397.9|3
1731612790000|2024-11-14 19:33:10|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|1
1731612800000|2024-11-14 19:33:20|41425|41405|41425|41405|41425|41405|41425|41405|0
1731612820000|2024-11-14 19:33:40|41422.2|41402.2|41421.9|41401.9|41422.2|41402.2|41421.9|41401.9|10
1731612830000|2024-11-14 19:33:50|41417.2|41397.2|41416.9|41396.9|41417.2|41397.2|41416.9|41396.9|0
1731612840000|2024-11-14 19:34:00|41416.5|41396.5|41412.2|41392.2|41416.5|41396.5|41412.2|41392.2|0
1731612860000|2024-11-14 19:34:20|41407.9|41387.9|41412.2|41392.2|41412.2|41392.2|41407.9|41387.9|0
1731612880000|2024-11-14 19:34:40|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.4|41394.4|5
1731612890000|2024-11-14 19:34:50|41414.4|41394.4|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|4
1731612900000|2024-11-14 19:35:00|41416.5|41396.5|41411.5|41391.5|41416.5|41396.5|41411.5|41391.5|23
1731612910000|2024-11-14 19:35:10|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|0
1731612920000|2024-11-14 19:35:20|41414|41394|41414|41394|41414|41394|41414|41394|0
1731612930000|2024-11-14 19:35:30|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|1
1731612940000|2024-11-14 19:35:40|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|0
1731612950000|2024-11-14 19:35:50|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|4
1731612960000|2024-11-14 19:36:00|41408.7|41388.7|41406.2|41386.2|41408.7|41388.7|41406.2|41386.2|12
1731612970000|2024-11-14 19:36:10|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|4
1731612980000|2024-11-14 19:36:20|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1731613000000|2024-11-14 19:36:40|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|0
1731613010000|2024-11-14 19:36:50|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|0
1731613020000|2024-11-14 19:37:00|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|41403.7|41383.7|1
1731613030000|2024-11-14 19:37:10|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|0
1731613040000|2024-11-14 19:37:20|41405.9|41385.9|41401.5|41381.5|41405.9|41385.9|41401.5|41381.5|0
1731613050000|2024-11-14 19:37:30|41404|41384|41404|41384|41404|41384|41404|41384|4
1731613060000|2024-11-14 19:37:40|||||||||1
1731613070000|2024-11-14 19:37:50|41404.4|41384.4|41404|41384|41404.4|41384.4|41404|41384|5
1731613080000|2024-11-14 19:38:00|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|41404.4|41384.4|0
1731613090000|2024-11-14 19:38:10|41404.7|41384.7|41408.7|41388.7|41408.7|41388.7|41404.7|41384.7|0
1731613100000|2024-11-14 19:38:20|41409.1|41389.1|41411.6|41391.6|41411.6|41391.6|41409.1|41389.1|1
1731613110000|2024-11-14 19:38:30|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|41411.9|41391.9|0
1731613120000|2024-11-14 19:38:40|41418.7|41398.7|41423.4|41403.4|41423.4|41403.4|41418.7|41398.7|2
1731613130000|2024-11-14 19:38:50|41421.2|41401.2|41421.2|41401.2|41421.2|41401.2|41421.2|41401.2|3
1731613140000|2024-11-14 19:39:00|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|1
1731613150000|2024-11-14 19:39:10|41423.7|41403.7|41421.2|41401.2|41423.7|41403.7|41421.2|41401.2|0
1731613170000|2024-11-14 19:39:30|41423.7|41403.7|41421.2|41401.2|41423.7|41403.7|41421.2|41401.2|1
1731613180000|2024-11-14 19:39:40|||||||||1
1731613190000|2024-11-14 19:39:50|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|4
1731613200000|2024-11-14 19:40:00|41421.2|41401.2|41425.9|41405.9|41425.9|41405.9|41421.2|41401.2|2
1731613210000|2024-11-14 19:40:10|||||||||3
1731613230000|2024-11-14 19:40:30|41426.2|41406.2|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|1
1731613240000|2024-11-14 19:40:40|41423.7|41403.7|41426.6|41406.6|41426.6|41406.6|41423.7|41403.7|13
1731613250000|2024-11-14 19:40:50|41428.7|41408.7|41433.4|41413.4|41435.9|41415.9|41428.7|41408.7|5
1731613260000|2024-11-14 19:41:00|41433.7|41413.7|41426.2|41406.2|41436.2|41416.2|41426.2|41406.2|17
1731613270000|2024-11-14 19:41:10|41425.9|41405.9|41426.2|41406.2|41426.2|41406.2|41423.7|41403.7|0
1731613290000|2024-11-14 19:41:30|41425.6|41405.6|41425.9|41405.9|41425.9|41405.9|41423.4|41403.4|14
1731613300000|2024-11-14 19:41:40|41426.2|41406.2|41426.9|41406.9|41426.9|41406.9|41426.2|41406.2|2
1731613310000|2024-11-14 19:41:50|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|0
1731613320000|2024-11-14 19:42:00|41426.9|41406.9|41436.2|41416.2|41436.2|41416.2|41426.9|41406.9|14
1731613330000|2024-11-14 19:42:10|41433.7|41413.7|41431.6|41411.6|41435.9|41415.9|41431.6|41411.6|4
1731613340000|2024-11-14 19:42:20|||||||||1
1731613350000|2024-11-14 19:42:30|41433.7|41413.7|41431.6|41411.6|41433.7|41413.7|41431.6|41411.6|0
1731613360000|2024-11-14 19:42:40|41433.7|41413.7|41431.2|41411.2|41433.7|41413.7|41431.2|41411.2|1
1731613380000|2024-11-14 19:43:00|41431.6|41411.6|41431.2|41411.2|41431.6|41411.6|41431.2|41411.2|0
1731613390000|2024-11-14 19:43:10|41430.9|41410.9|41431.2|41411.2|41431.2|41411.2|41430.9|41410.9|4
1731613400000|2024-11-14 19:43:20|41428.7|41408.7|41431.2|41411.2|41431.2|41411.2|41428.7|41408.7|4
1731613410000|2024-11-14 19:43:30|41426.6|41406.6|41423.7|41403.7|41430.9|41410.9|41423.7|41403.7|12
1731613420000|2024-11-14 19:43:40|41426.2|41406.2|41420.9|41400.9|41426.2|41406.2|41420.6|41400.6|9
1731613430000|2024-11-14 19:43:50|41420.6|41400.6|41420.9|41400.9|41420.9|41400.9|41420.6|41400.6|2
1731613440000|2024-11-14 19:44:00|||||||||1
1731613460000|2024-11-14 19:44:20|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|41418.7|41398.7|2
1731613470000|2024-11-14 19:44:30|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|1
1731613480000|2024-11-14 19:44:40|41415.9|41395.9|41416.2|41396.2|41416.2|41396.2|41415.9|41395.9|2
1731613490000|2024-11-14 19:44:50|41415.9|41395.9|41413.7|41393.7|41415.9|41395.9|41413.7|41393.7|3
1731613500000|2024-11-14 19:45:00|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|0
1731613520000|2024-11-14 19:45:20|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|8
1731613530000|2024-11-14 19:45:30|41413.8|41393.8|41414.1|41394.1|41414.1|41394.1|41413.8|41393.8|1
1731613540000|2024-11-14 19:45:40|41416.3|41396.3|41414.1|41394.1|41416.3|41396.3|41414.1|41394.1|0
1731613550000|2024-11-14 19:45:50|41415.9|41395.9|41411.3|41391.3|41415.9|41395.9|41411.3|41391.3|14
1731613560000|2024-11-14 19:46:00|41409.1|41389.1|41408.4|41388.4|41411.3|41391.3|41408.1|41388.1|22
1731613570000|2024-11-14 19:46:10|41406.3|41386.3|41404.1|41384.1|41406.3|41386.3|41404.1|41384.1|0
1731613580000|2024-11-14 19:46:20|41406.3|41386.3|41404.1|41384.1|41406.3|41386.3|41404.1|41384.1|0
1731613590000|2024-11-14 19:46:30|41403.8|41383.8|41401.9|41381.9|41403.8|41383.8|41401.9|41381.9|0
1731613600000|2024-11-14 19:46:40|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|41403.8|41383.8|3
1731613610000|2024-11-14 19:46:50|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|1
1731613640000|2024-11-14 19:47:20|41404.1|41384.1|41399.1|41379.1|41404.1|41384.1|41399.1|41379.1|17
1731613650000|2024-11-14 19:47:30|41401.3|41381.3|41399.1|41379.1|41401.3|41381.3|41399.1|41379.1|1
1731613660000|2024-11-14 19:47:40|41398.4|41378.4|41398.8|41378.8|41398.8|41378.8|41396.3|41376.3|11
1731613670000|2024-11-14 19:47:50|||||||||3
1731613680000|2024-11-14 19:48:00|41401.3|41381.3|41399.1|41379.1|41403.4|41383.4|41399.1|41379.1|6
1731613690000|2024-11-14 19:48:10|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|0
1731613700000|2024-11-14 19:48:20|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|0
1731613710000|2024-11-14 19:48:30|41398.8|41378.8|41399.1|41379.1|41399.1|41379.1|41396.6|41376.6|3
1731613730000|2024-11-14 19:48:50|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|0
1731613740000|2024-11-14 19:49:00|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|41398.8|41378.8|0
1731613750000|2024-11-14 19:49:10|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|3
1731613770000|2024-11-14 19:49:30|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|0
1731613780000|2024-11-14 19:49:40|41401.9|41381.9|41401.9|41381.9|41401.9|41381.9|41401.9|41381.9|2
1731613790000|2024-11-14 19:49:50|41404.4|41384.4|41401.9|41381.9|41404.4|41384.4|41401.9|41381.9|2
1731613800000|2024-11-14 19:50:00|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|41401.9|41381.9|0
1731613810000|2024-11-14 19:50:10|41404.4|41384.4|41409.1|41389.1|41409.1|41389.1|41404.4|41384.4|3
1731613820000|2024-11-14 19:50:20|41409.4|41389.4|41411.9|41391.9|41411.9|41391.9|41409.4|41389.4|0
1731613830000|2024-11-14 19:50:30|41414.1|41394.1|41414.1|41394.1|41414.4|41394.4|41414.1|41394.1|0
1731613840000|2024-11-14 19:50:40|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|0
1731613850000|2024-11-14 19:50:50|41416.6|41396.6|41421.3|41401.3|41421.3|41401.3|41416.6|41396.6|3
1731613870000|2024-11-14 19:51:10|41421.6|41401.6|41421.3|41401.3|41421.6|41401.6|41421.3|41401.3|1
1731613880000|2024-11-14 19:51:20|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.3|41401.3|0
1731613890000|2024-11-14 19:51:30|41423.8|41403.8|41423.8|41403.8|41423.8|41403.8|41423.8|41403.8|1
1731613900000|2024-11-14 19:51:40|||||||||2
1731613910000|2024-11-14 19:51:50|41426.3|41406.3|41426.6|41406.6|41426.6|41406.6|41426.3|41406.3|3
1731613930000|2024-11-14 19:52:10|41431.6|41411.6|41431.3|41411.3|41431.6|41411.6|41431.3|41411.3|34
1731613940000|2024-11-14 19:52:20|41431.6|41411.6|41426.6|41406.6|41431.6|41411.6|41426.6|41406.6|10
1731613950000|2024-11-14 19:52:30|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|41426.9|41406.9|15
1731613960000|2024-11-14 19:52:40|41429.4|41409.4|41431.3|41411.3|41433.8|41413.8|41429.4|41409.4|8
1731613970000|2024-11-14 19:52:50|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|0
1731613980000|2024-11-14 19:53:00|41431.3|41411.3|41431.3|41411.3|41431.6|41411.6|41431.3|41411.3|0
1731613990000|2024-11-14 19:53:10|||||||||1
1731614000000|2024-11-14 19:53:20|41433.8|41413.8|41431.6|41411.6|41433.8|41413.8|41431.3|41411.3|2
1731614010000|2024-11-14 19:53:30|41433.8|41413.8|41428.8|41408.8|41436.6|41416.6|41428.8|41408.8|13
1731614030000|2024-11-14 19:53:50|41426.6|41406.6|41426.6|41406.6|41428.8|41408.8|41426.3|41406.3|0
1731614040000|2024-11-14 19:54:00|41426.3|41406.3|41431|41411|41431|41411|41426.3|41406.3|3
1731614050000|2024-11-14 19:54:10|41426|41406|41426|41406|41426|41406|41426|41406|5
1731614060000|2024-11-14 19:54:20|||||||||2
1731614070000|2024-11-14 19:54:30|41425.6|41405.6|41425.6|41405.6|41426|41406|41425.3|41405.3|0
1731614080000|2024-11-14 19:54:40|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|0
1731614090000|2024-11-14 19:54:50|41425.6|41405.6|41421.3|41401.3|41425.6|41405.6|41421|41401|4
1731614100000|2024-11-14 19:55:00|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|0
1731614110000|2024-11-14 19:55:10|41421.3|41401.3|41421.3|41401.3|41426|41406|41421.3|41401.3|2
1731614140000|2024-11-14 19:55:40|41421|41401|41418.8|41398.8|41421|41401|41418.5|41398.5|4
1731614150000|2024-11-14 19:55:50|41416.6|41396.6|41418.8|41398.8|41418.8|41398.8|41416.6|41396.6|0
1731614160000|2024-11-14 19:56:00|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1731614170000|2024-11-14 19:56:10|41416.3|41396.3|41416|41396|41416.6|41396.6|41416|41396|0
1731614180000|2024-11-14 19:56:20|41413.8|41393.8|41413.8|41393.8|41413.8|41393.8|41413.5|41393.5|0
1731614190000|2024-11-14 19:56:30|41416|41396|41416.3|41396.3|41416.3|41396.3|41416|41396|5
1731614240000|2024-11-14 19:57:20|41416|41396|41416|41396|41416|41396|41416|41396|0
1731614250000|2024-11-14 19:57:30|41411.6|41391.6|41416.3|41396.3|41416.3|41396.3|41411.6|41391.6|3
1731614260000|2024-11-14 19:57:40|41412|41392|41416.3|41396.3|41416.3|41396.3|41412|41392|3
1731614270000|2024-11-14 19:57:50|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41414.1|41394.1|0
1731614280000|2024-11-14 19:58:00|41412|41392|41412|41392|41414.5|41394.5|41412|41392|2
1731614320000|2024-11-14 19:58:40|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|0
1731614330000|2024-11-14 19:58:50|41412|41392|41412|41392|41414.1|41394.1|41412|41392|0
1731614340000|2024-11-14 19:59:00|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|0
1731614350000|2024-11-14 19:59:10|41412|41392|41411.6|41391.6|41412|41392|41411.6|41391.6|0
1731614370000|2024-11-14 19:59:30|41411.3|41391.3|41407|41387|41411.6|41391.6|41406.6|41386.6|6
1731614380000|2024-11-14 19:59:40|41406.6|41386.6|41404.1|41384.1|41406.6|41386.6|41404.1|41384.1|0
1731614390000|2024-11-14 19:59:50|41404.5|41384.5|41402|41382|41406.6|41386.6|41402|41382|3
1731614400000|2024-11-14 20:00:00|41401.6|41381.6|41366.6|41346.6|41402|41382|41366.3|41346.3|76
1731614410000|2024-11-14 20:00:10|41367|41347|41378.8|41358.8|41404.1|41384.1|41367|41347|32
1731614420000|2024-11-14 20:00:20|41378.5|41358.5|41358.8|41338.8|41381.3|41361.3|41356.6|41336.6|8
1731614430000|2024-11-14 20:00:30|41356.6|41336.6|41356.6|41336.6|41357|41337|41351.3|41331.3|6
1731614440000|2024-11-14 20:00:40|41356.3|41336.3|41346|41326|41356.6|41336.6|41346|41326|2
1731614450000|2024-11-14 20:00:50|41345.3|41325.3|41323.8|41303.8|41345.3|41325.3|41321.3|41301.3|23
1731614460000|2024-11-14 20:01:00|41326|41306|41323.5|41303.5|41326|41306|41315.7|41295.7|20
1731614470000|2024-11-14 20:01:10|41323.8|41303.8|41321.3|41301.3|41328.2|41308.2|41318.8|41298.8|9
1731614480000|2024-11-14 20:01:20|41323.5|41303.5|41316|41296|41326|41306|41316|41296|2
1731614490000|2024-11-14 20:01:30|41320.3|41300.3|41301.3|41281.3|41320.3|41300.3|41301.3|41281.3|2
1731614500000|2024-11-14 20:01:40|41303.5|41283.5|41301|41281|41306|41286|41300.7|41280.7|6
1731614510000|2024-11-14 20:01:50|41300.7|41280.7|41304.1|41284.1|41304.1|41284.1|41296.3|41276.3|6
1731614520000|2024-11-14 20:02:00|41303.8|41283.8|41301.3|41281.3|41303.8|41283.8|41296.7|41276.7|10
1731614530000|2024-11-14 20:02:10|41299.2|41279.2|41286|41266|41299.2|41279.2|41286|41266|25
1731614540000|2024-11-14 20:02:20|41286.3|41266.3|41291.7|41271.7|41296|41276|41286.3|41266.3|11
1731614550000|2024-11-14 20:02:30|41293.8|41273.8|41300.7|41280.7|41300.7|41280.7|41291.3|41271.3|5
1731614560000|2024-11-14 20:02:40|41300.3|41280.3|41296|41276|41300.7|41280.7|41296|41276|0
1731614570000|2024-11-14 20:02:50|41296.3|41276.3|41290.3|41270.3|41296.7|41276.7|41290.3|41270.3|22
1731614580000|2024-11-14 20:03:00|41288.2|41268.2|41286.7|41266.7|41288.8|41268.8|41285.7|41265.7|10
1731614590000|2024-11-14 20:03:10|41284.2|41264.2|41276|41256|41284.2|41264.2|41276|41256|12
1731614600000|2024-11-14 20:03:20|41271.3|41251.3|41271|41251|41271.3|41251.3|41266.7|41246.7|1
1731614610000|2024-11-14 20:03:30|41266.3|41246.3|41264.2|41244.2|41271|41251|41264.2|41244.2|3
1731614620000|2024-11-14 20:03:40|41266.3|41246.3|41281.7|41261.7|41281.7|41261.7|41266.3|41246.3|8
1731614630000|2024-11-14 20:03:50|41286|41266|41278.2|41258.2|41286|41266|41278.2|41258.2|0
1731614640000|2024-11-14 20:04:00|41273.5|41253.5|41271.3|41251.3|41273.5|41253.5|41266.7|41246.7|4
1731614650000|2024-11-14 20:04:10|41271.7|41251.7|41276|41256|41276|41256|41266.7|41246.7|2
1731614660000|2024-11-14 20:04:20|41278.8|41258.8|41276.7|41256.7|41281|41261|41276.7|41256.7|10
1731614670000|2024-11-14 20:04:30|41281|41261|41281.3|41261.3|41285.7|41265.7|41279.2|41259.2|4
1731614680000|2024-11-14 20:04:40|41279.2|41259.2|41261.3|41241.3|41281.3|41261.3|41261.3|41241.3|7
1731614690000|2024-11-14 20:04:50|41258.8|41238.8|41256.3|41236.3|41258.8|41238.8|41251.7|41231.7|3
1731614700000|2024-11-14 20:05:00|41256|41236|41253.8|41233.8|41256.3|41236.3|41249.5|41229.5|4
1731614710000|2024-11-14 20:05:10|41251.7|41231.7|41261.7|41241.7|41263.8|41243.8|41251.7|41231.7|11
1731614720000|2024-11-14 20:05:20|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41259.2|41239.2|7
1731614730000|2024-11-14 20:05:30|41263.5|41243.5|41259.2|41239.2|41263.5|41243.5|41259.2|41239.2|4
1731614740000|2024-11-14 20:05:40|41261.3|41241.3|41260.7|41240.7|41261.3|41241.3|41258.2|41238.2|2
1731614750000|2024-11-14 20:05:50|41261|41241|41266|41246|41266.3|41246.3|41261|41241|6
1731614760000|2024-11-14 20:06:00|41265.7|41245.7|41261.3|41241.3|41266|41246|41261|41241|4
1731614770000|2024-11-14 20:06:10|41261|41241|41256.3|41236.3|41261.3|41241.3|41256|41236|0
1731614780000|2024-11-14 20:06:20|41251.7|41231.7|41251.3|41231.3|41256.3|41236.3|41251.3|41231.3|0
1731614790000|2024-11-14 20:06:30|41251.7|41231.7|41246|41226|41251.7|41231.7|41246|41226|5
1731614800000|2024-11-14 20:06:40|41241|41221|41239.2|41219.2|41241.3|41221.3|41238.8|41218.8|6
1731614810000|2024-11-14 20:06:50|41238.8|41218.8|41236.7|41216.7|41241.3|41221.3|41236.3|41216.3|8
1731614820000|2024-11-14 20:07:00|41236.3|41216.3|41236|41216|41236.3|41216.3|41233.5|41213.5|1
1731614830000|2024-11-14 20:07:10|41233.8|41213.8|41222|41202|41236.3|41216.3|41222|41202|18
1731614840000|2024-11-14 20:07:20|41221.7|41201.7|41211.7|41191.7|41221.7|41201.7|41211.3|41191.3|15
1731614850000|2024-11-14 20:07:30|41211.3|41191.3|41221|41201|41225.7|41205.7|41211.3|41191.3|5
1731614860000|2024-11-14 20:07:40|41221.3|41201.3|41221|41201|41225.7|41205.7|41221|41201|0
1731614870000|2024-11-14 20:07:50|41221.3|41201.3|41242|41222|41242|41222|41221|41201|9
1731614880000|2024-11-14 20:08:00|41241.7|41221.7|41251.7|41231.7|41252|41232|41241.7|41221.7|6
1731614890000|2024-11-14 20:08:10|41249.5|41229.5|41261.3|41241.3|41261.3|41241.3|41249.5|41229.5|14
1731614900000|2024-11-14 20:08:20|41261.7|41241.7|41266.3|41246.3|41271|41251|41261.7|41241.7|7
1731614910000|2024-11-14 20:08:30|41263.8|41243.8|41261.3|41241.3|41266.3|41246.3|41261.3|41241.3|2
1731614920000|2024-11-14 20:08:40|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|2
1731614930000|2024-11-14 20:08:50|41251.7|41231.7|41251.7|41231.7|41252|41232|41247|41227|2
1731614940000|2024-11-14 20:09:00|41251.3|41231.3|41261.3|41241.3|41266|41246|41251.3|41231.3|2
1731614950000|2024-11-14 20:09:10|41261.7|41241.7|41246.7|41226.7|41261.7|41241.7|41246.7|41226.7|3
1731614960000|2024-11-14 20:09:20|41244.2|41224.2|41232.3|41212.3|41244.2|41224.2|41232.3|41212.3|0
1731614970000|2024-11-14 20:09:30|41236.7|41216.7|41234.2|41214.2|41236.7|41216.7|41233.9|41213.9|4
1731614980000|2024-11-14 20:09:40|41233.9|41213.9|41234.2|41214.2|41234.2|41214.2|41231.7|41211.7|5
1731614990000|2024-11-14 20:09:50|41233.5|41213.5|41224.2|41204.2|41233.5|41213.5|41224.2|41204.2|3
1731615000000|2024-11-14 20:10:00|41224.5|41204.5|41231.7|41211.7|41231.7|41211.7|41221.7|41201.7|16
1731615010000|2024-11-14 20:10:10|41232|41212|41236.7|41216.7|41237|41217|41232|41212|2
1731615020000|2024-11-14 20:10:20|41237|41217|41241.7|41221.7|41241.7|41221.7|41236.7|41216.7|6
1731615030000|2024-11-14 20:10:30|41239.5|41219.5|41237|41217|41239.5|41219.5|41237|41217|4
1731615040000|2024-11-14 20:10:40|41241.4|41221.4|41252.3|41232.3|41252.3|41232.3|41241.4|41221.4|0
1731615050000|2024-11-14 20:10:50|41252|41232|41252|41232|41254.5|41234.5|41251.7|41231.7|0
1731615060000|2024-11-14 20:11:00|41252.3|41232.3|41247.3|41227.3|41256.7|41236.7|41247.3|41227.3|0
1731615070000|2024-11-14 20:11:10|41251.7|41231.7|41251.7|41231.7|41252|41232|41247|41227|2
1731615080000|2024-11-14 20:11:20|41252|41232|41252|41232|41252|41232|41247|41227|2
1731615090000|2024-11-14 20:11:30|41252.4|41232.4|41254.5|41234.5|41256.7|41236.7|41252|41232|6
1731615100000|2024-11-14 20:11:40|41257|41237|41239.9|41219.9|41257|41237|41239.9|41219.9|1
1731615110000|2024-11-14 20:11:50|41237.7|41217.7|41237|41217|41242.4|41222.4|41236.7|41216.7|5
1731615120000|2024-11-14 20:12:00|41236.7|41216.7|41237.4|41217.4|41237.4|41217.4|41232.4|41212.4|13
1731615130000|2024-11-14 20:12:10|41239.5|41219.5|41247.4|41227.4|41247.4|41227.4|41237.4|41217.4|0
1731615140000|2024-11-14 20:12:20|41249.5|41229.5|41262.4|41242.4|41262.4|41242.4|41249.5|41229.5|0
1731615150000|2024-11-14 20:12:30|41262.7|41242.7|41277|41257|41277.4|41257.4|41262.7|41242.7|5
1731615160000|2024-11-14 20:12:40|41274.9|41254.9|41282.4|41262.4|41282.4|41262.4|41274.9|41254.9|3
1731615170000|2024-11-14 20:12:50|41284.9|41264.9|41292.7|41272.7|41297.4|41277.4|41284.9|41264.9|31
1731615180000|2024-11-14 20:13:00|41292|41272|41297.4|41277.4|41302.7|41282.7|41292|41272|31
1731615190000|2024-11-14 20:13:10|41297|41277|41292.4|41272.4|41297|41277|41289.9|41269.9|4
1731615200000|2024-11-14 20:13:20|41294.9|41274.9|41297.7|41277.7|41302.4|41282.4|41293|41273|7
1731615210000|2024-11-14 20:13:30|41295.2|41275.2|41292.4|41272.4|41295.2|41275.2|41289.9|41269.9|2
1731615220000|2024-11-14 20:13:40|41292.7|41272.7|41287.4|41267.4|41293|41273|41287.4|41267.4|3
1731615230000|2024-11-14 20:13:50|41283|41263|41272.7|41252.7|41287.4|41267.4|41272.7|41252.7|14
1731615240000|2024-11-14 20:14:00|41272.4|41252.4|41267.4|41247.4|41272.4|41252.4|41267.4|41247.4|2
1731615250000|2024-11-14 20:14:10|41272|41252|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|3
1731615260000|2024-11-14 20:14:20|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41270.2|41250.2|5
1731615270000|2024-11-14 20:14:30|41274.5|41254.5|41277.4|41257.4|41277.4|41257.4|41272.4|41252.4|0
1731615280000|2024-11-14 20:14:40|41279.9|41259.9|41282|41262|41282|41262|41277|41257|2
1731615290000|2024-11-14 20:14:50|41279.9|41259.9|41277|41257|41279.9|41259.9|41274.9|41254.9|1
1731615300000|2024-11-14 20:15:00|41277.4|41257.4|41292|41272|41292|41272|41277.4|41257.4|12
1731615310000|2024-11-14 20:15:10|41292.4|41272.4|41297.4|41277.4|41297.4|41277.4|41292.4|41272.4|6
1731615320000|2024-11-14 20:15:20|41302|41282|41304.5|41284.5|41304.5|41284.5|41302|41282|2
1731615330000|2024-11-14 20:15:30|41304.9|41284.9|41309.9|41289.9|41309.9|41289.9|41304.9|41284.9|3
1731615340000|2024-11-14 20:15:40|41312|41292|41307.4|41287.4|41312|41292|41307.4|41287.4|4
1731615350000|2024-11-14 20:15:50|41306.7|41286.7|41297.4|41277.4|41306.7|41286.7|41297|41277|16
1731615360000|2024-11-14 20:16:00|41301.7|41281.7|41311.7|41291.7|41311.7|41291.7|41297|41277|10
1731615370000|2024-11-14 20:16:10|41312|41292|41327.4|41307.4|41327.4|41307.4|41312|41292|8
1731615380000|2024-11-14 20:16:20|41327.7|41307.7|41339.5|41319.5|41339.5|41319.5|41327.7|41307.7|9
1731615390000|2024-11-14 20:16:30|41337.4|41317.4|41341.7|41321.7|41341.7|41321.7|41332.4|41312.4|7
1731615400000|2024-11-14 20:16:40|41339.5|41319.5|41344.5|41324.5|41344.9|41324.9|41337|41317|4
1731615410000|2024-11-14 20:16:50|41344.9|41324.9|41358|41338|41358|41338|41344.5|41324.5|1
1731615420000|2024-11-14 20:17:00|41362.4|41342.4|41350.2|41330.2|41367|41347|41350.2|41330.2|8
1731615430000|2024-11-14 20:17:10|41352.4|41332.4|41344.2|41324.2|41352.4|41332.4|41344.2|41324.2|16
1731615440000|2024-11-14 20:17:20|||||||||4
1731615450000|2024-11-14 20:17:30|41343.9|41323.9|41344.2|41324.2|41344.2|41324.2|41341.7|41321.7|1
1731615460000|2024-11-14 20:17:40|41343.6|41323.6|41341.7|41321.7|41346.4|41326.4|41341.4|41321.4|3
1731615470000|2024-11-14 20:17:50|41341.4|41321.4|41341.7|41321.7|41341.7|41321.7|41341.4|41321.4|6
1731615480000|2024-11-14 20:18:00|41341.4|41321.4|41351.1|41331.1|41351.1|41331.1|41336.7|41316.7|6
1731615490000|2024-11-14 20:18:10|41348.9|41328.9|41351.1|41331.1|41351.1|41331.1|41348.9|41328.9|0
1731615500000|2024-11-14 20:18:20|41348.9|41328.9|41346.4|41326.4|41351.4|41331.4|41346.4|41326.4|5
1731615510000|2024-11-14 20:18:30|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41344.2|41324.2|9
1731615520000|2024-11-14 20:18:40|41346.4|41326.4|41351.4|41331.4|41351.4|41331.4|41344.2|41324.2|2
1731615530000|2024-11-14 20:18:50|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|41346.4|41326.4|1
1731615540000|2024-11-14 20:19:00|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41349.2|41329.2|3
1731615550000|2024-11-14 20:19:10|41349.2|41329.2|41353.6|41333.6|41353.6|41333.6|41349.2|41329.2|9
1731615560000|2024-11-14 20:19:20|41351.1|41331.1|41348.2|41328.2|41351.1|41331.1|41346.1|41326.1|4
1731615570000|2024-11-14 20:19:30|41346.1|41326.1|41348.6|41328.6|41351.1|41331.1|41346.1|41326.1|2
1731615580000|2024-11-14 20:19:40|41346.1|41326.1|41341.1|41321.1|41348.6|41328.6|41341.1|41321.1|5
1731615590000|2024-11-14 20:19:50|41340.7|41320.7|41331.1|41311.1|41340.7|41320.7|41331.1|41311.1|1
1731615600000|2024-11-14 20:20:00|41331.4|41311.4|41341.1|41321.1|41346.1|41326.1|41331.4|41311.4|5
1731615610000|2024-11-14 20:20:10|41340.4|41320.4|41340.7|41320.7|41341.1|41321.1|41340.4|41320.4|2
1731615620000|2024-11-14 20:20:20|41341.1|41321.1|41330.7|41310.7|41341.1|41321.1|41330.7|41310.7|4
1731615630000|2024-11-14 20:20:30|41328.2|41308.2|41331.1|41311.1|41331.1|41311.1|41326.1|41306.1|4
1731615640000|2024-11-14 20:20:40|41335.4|41315.4|41330.7|41310.7|41336.1|41316.1|41330.4|41310.4|0
1731615650000|2024-11-14 20:20:50|41331.1|41311.1|41333.2|41313.2|41335.4|41315.4|41330.1|41310.1|3
1731615660000|2024-11-14 20:21:00|41331.1|41311.1|41315.4|41295.4|41331.1|41311.1|41315.4|41295.4|7
1731615670000|2024-11-14 20:21:10|41315.7|41295.7|41310.4|41290.4|41316.1|41296.1|41310.4|41290.4|0
1731615680000|2024-11-14 20:21:20|||||||||1
1731615690000|2024-11-14 20:21:30|41310.7|41290.7|41310.7|41290.7|41315.7|41295.7|41310.4|41290.4|0
1731615700000|2024-11-14 20:21:40|41311.1|41291.1|41316.1|41296.1|41316.1|41296.1|41311.1|41291.1|0
1731615710000|2024-11-14 20:21:50|41315.7|41295.7|41315.4|41295.4|41316.1|41296.1|41313.2|41293.2|0
1731615720000|2024-11-14 20:22:00|41311.1|41291.1|41310.4|41290.4|41315.4|41295.4|41310.4|41290.4|0
1731615730000|2024-11-14 20:22:10|41306.1|41286.1|41311.1|41291.1|41311.1|41291.1|41305.7|41285.7|1
1731615740000|2024-11-14 20:22:20|41315.4|41295.4|41315.4|41295.4|41316.1|41296.1|41315.1|41295.1|0
1731615750000|2024-11-14 20:22:30|41315.7|41295.7|41316.1|41296.1|41316.1|41296.1|41315.4|41295.4|0
1731615760000|2024-11-14 20:22:40|41315.7|41295.7|41311.1|41291.1|41316.1|41296.1|41311.1|41291.1|0
1731615770000|2024-11-14 20:22:50|41310.4|41290.4|41316.1|41296.1|41316.1|41296.1|41310.4|41290.4|0
1731615780000|2024-11-14 20:23:00|41316.4|41296.4|41331.1|41311.1|41331.1|41311.1|41316.4|41296.4|0
1731615790000|2024-11-14 20:23:10|41331.4|41311.4|41331.1|41311.1|41331.7|41311.7|41331.1|41311.1|0
1731615800000|2024-11-14 20:23:20|41331.7|41311.7|41340.7|41320.7|41340.7|41320.7|41331.7|41311.7|2
1731615810000|2024-11-14 20:23:30|41345.1|41325.1|41341.1|41321.1|41345.8|41325.8|41340.7|41320.7|0
1731615820000|2024-11-14 20:23:40|41345.4|41325.4|41346.1|41326.1|41346.1|41326.1|41341.1|41321.1|1
1731615830000|2024-11-14 20:23:50|41350.4|41330.4|41345.8|41325.8|41350.8|41330.8|41341.4|41321.4|4
1731615840000|2024-11-14 20:24:00|41350.1|41330.1|41351.1|41331.1|41351.1|41331.1|41345.8|41325.8|0
1731615850000|2024-11-14 20:24:10|41350.8|41330.8|41343.3|41323.3|41351.1|41331.1|41343.3|41323.3|2
1731615860000|2024-11-14 20:24:20|41342.9|41322.9|41339.8|41319.8|41342.9|41322.9|41339.8|41319.8|2
1731615870000|2024-11-14 20:24:30|41340.1|41320.1|41335.4|41315.4|41340.4|41320.4|41331.1|41311.1|3
1731615880000|2024-11-14 20:24:40|41331.1|41311.1|41335.4|41315.4|41335.4|41315.4|41330.4|41310.4|0
1731615890000|2024-11-14 20:24:50|41335.8|41315.8|41331.1|41311.1|41335.8|41315.8|41331.1|41311.1|1
1731615900000|2024-11-14 20:25:00|41335.4|41315.4|41330.8|41310.8|41335.8|41315.8|41330.4|41310.4|5
1731615910000|2024-11-14 20:25:10|41331.1|41311.1|41336.1|41316.1|41336.4|41316.4|41330.4|41310.4|0
1731615920000|2024-11-14 20:25:20|41336.4|41316.4|41345.4|41325.4|41345.4|41325.4|41336.4|41316.4|1
1731615930000|2024-11-14 20:25:30|41341.1|41321.1|41355.4|41335.4|41355.4|41335.4|41341.1|41321.1|1
1731615940000|2024-11-14 20:25:40|41356.1|41336.1|41361.1|41341.1|41361.1|41341.1|41356.1|41336.1|7
1731615950000|2024-11-14 20:25:50|41365.4|41345.4|41366.4|41346.4|41366.4|41346.4|41361.1|41341.1|1
1731615960000|2024-11-14 20:26:00|41368.9|41348.9|41365.8|41345.8|41368.9|41348.9|41365.4|41345.4|2
1731615970000|2024-11-14 20:26:10|41365.4|41345.4|41356.1|41336.1|41365.4|41345.4|41356.1|41336.1|3
1731615980000|2024-11-14 20:26:20|41360.8|41340.8|41356.1|41336.1|41360.8|41340.8|41356.1|41336.1|5
1731615990000|2024-11-14 20:26:30|41360.4|41340.4|41355.4|41335.4|41360.4|41340.4|41355.4|41335.4|3
1731616000000|2024-11-14 20:26:40|41355.8|41335.8|41355.8|41335.8|41356.1|41336.1|41355.4|41335.4|3
1731616010000|2024-11-14 20:26:50|41355.4|41335.4|41355.8|41335.8|41356.1|41336.1|41355.4|41335.4|20
1731616020000|2024-11-14 20:27:00|41355.4|41335.4|41350.1|41330.1|41355.4|41335.4|41349.8|41329.8|0
1731616030000|2024-11-14 20:27:10|41350.4|41330.4|41355.4|41335.4|41355.4|41335.4|41347.9|41327.9|1
1731616040000|2024-11-14 20:27:20|41355.1|41335.1|41355.1|41335.1|41355.4|41335.4|41354.8|41334.8|1
1731616050000|2024-11-14 20:27:30|41355.4|41335.4|41355.1|41335.1|41359.8|41339.8|41355.1|41335.1|0
1731616060000|2024-11-14 20:27:40|41355.4|41335.4|41355.4|41335.4|41359.8|41339.8|41355.1|41335.1|0
1731616070000|2024-11-14 20:27:50|41359.8|41339.8|41359.8|41339.8|41360.1|41340.1|41355.1|41335.1|1
1731616080000|2024-11-14 20:28:00|41360.1|41340.1|41362.3|41342.3|41362.3|41342.3|41360.1|41340.1|2
1731616090000|2024-11-14 20:28:10|41360.1|41340.1|41357.6|41337.6|41362.3|41342.3|41357.6|41337.6|2
1731616100000|2024-11-14 20:28:20|41357.3|41337.3|41354.8|41334.8|41357.6|41337.6|41354.8|41334.8|1
1731616110000|2024-11-14 20:28:30|41354.5|41334.5|41349.8|41329.8|41354.5|41334.5|41347.3|41327.3|1
1731616120000|2024-11-14 20:28:40|41350.1|41330.1|41349.8|41329.8|41350.1|41330.1|41345.1|41325.1|0
1731616130000|2024-11-14 20:28:50|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41349.5|41329.5|3
1731616140000|2024-11-14 20:29:00|41350.4|41330.4|41350.1|41330.1|41354.8|41334.8|41349.8|41329.8|3
1731616150000|2024-11-14 20:29:10|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|2
1731616160000|2024-11-14 20:29:20|41345.4|41325.4|41344.8|41324.8|41345.4|41325.4|41344.8|41324.8|1
1731616170000|2024-11-14 20:29:30|41344.5|41324.5|41340.1|41320.1|41344.5|41324.5|41340.1|41320.1|3
1731616180000|2024-11-14 20:29:40|41339.8|41319.8|41335.1|41315.1|41340.1|41320.1|41335.1|41315.1|3
1731616190000|2024-11-14 20:29:50|41335.4|41315.4|41337.6|41317.6|41340.1|41320.1|41335.4|41315.4|4
1731616200000|2024-11-14 20:30:00|41340.1|41320.1|41355.1|41335.1|41355.1|41335.1|41339.8|41319.8|5
1731616210000|2024-11-14 20:30:10|41355.4|41335.4|41355.1|41335.1|41356.1|41336.1|41355.1|41335.1|1
1731616220000|2024-11-14 20:30:20|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|41355.1|41335.1|0
1731616230000|2024-11-14 20:30:30|41355.1|41335.1|41350.5|41330.5|41355.1|41335.1|41350.1|41330.1|7
1731616240000|2024-11-14 20:30:40|41350.1|41330.1|41345.1|41325.1|41350.5|41330.5|41345.1|41325.1|3
1731616250000|2024-11-14 20:30:50|41343|41323|41340.1|41320.1|41343|41323|41340.1|41320.1|2
1731616260000|2024-11-14 20:31:00|41340.5|41320.5|41325.5|41305.5|41340.5|41320.5|41325.5|41305.5|12
1731616270000|2024-11-14 20:31:10|41325.8|41305.8|41330.5|41310.5|41330.5|41310.5|41325.8|41305.8|0
1731616280000|2024-11-14 20:31:20|41330.1|41310.1|41330.5|41310.5|41330.5|41310.5|41328|41308|0
1731616290000|2024-11-14 20:31:30|41328|41308|41330.5|41310.5|41333|41313|41328|41308|0
1731616300000|2024-11-14 20:31:40|41330.8|41310.8|41330.5|41310.5|41330.8|41310.8|41328|41308|0
1731616310000|2024-11-14 20:31:50|41328.3|41308.3|41328|41308|41330.5|41310.5|41328|41308|3
1731616320000|2024-11-14 20:32:00|41325.5|41305.5|41320.1|41300.1|41325.5|41305.5|41320.1|41300.1|5
1731616330000|2024-11-14 20:32:10|41322.3|41302.3|41315.8|41295.8|41322.3|41302.3|41315.5|41295.5|2
1731616340000|2024-11-14 20:32:20|41320.1|41300.1|41318|41298|41323|41303|41317.6|41297.6|1
1731616350000|2024-11-14 20:32:30|41317.3|41297.3|41310.5|41290.5|41317.6|41297.6|41310.5|41290.5|0
1731616360000|2024-11-14 20:32:40|41310.1|41290.1|41305.5|41285.5|41310.5|41290.5|41305.5|41285.5|1
1731616370000|2024-11-14 20:32:50|41303|41283|41305.5|41285.5|41307.6|41287.6|41303|41283|0
1731616380000|2024-11-14 20:33:00|41308|41288|41303|41283|41308|41288|41302.6|41282.6|3
1731616390000|2024-11-14 20:33:10|41300.5|41280.5|41303|41283|41303|41283|41300.5|41280.5|0
1731616400000|2024-11-14 20:33:20|41305.1|41285.1|41300.5|41280.5|41305.1|41285.1|41300.5|41280.5|2
1731616410000|2024-11-14 20:33:30|41300.8|41280.8|41303|41283|41305.1|41285.1|41300.8|41280.8|1
1731616420000|2024-11-14 20:33:40|41302.6|41282.6|41298|41278|41302.6|41282.6|41298|41278|5
1731616430000|2024-11-14 20:33:50|41297.6|41277.6|41297.6|41277.6|41298|41278|41295.5|41275.5|1
1731616440000|2024-11-14 20:34:00|41295.5|41275.5|41289.8|41269.8|41297.6|41277.6|41289.8|41269.8|3
1731616450000|2024-11-14 20:34:10|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41288|41268|2
1731616460000|2024-11-14 20:34:20|41290.5|41270.5|41293|41273|41295.5|41275.5|41290.5|41270.5|2
1731616470000|2024-11-14 20:34:30|41295.5|41275.5|41300.5|41280.5|41300.5|41280.5|41295.5|41275.5|0
1731616480000|2024-11-14 20:34:40|41298|41278|41295.5|41275.5|41300.1|41280.1|41295.5|41275.5|6
1731616490000|2024-11-14 20:34:50|41293|41273|41288|41268|41293|41273|41288|41268|3
1731616500000|2024-11-14 20:35:00|41285.8|41265.8|41285.5|41265.5|41288|41268|41283|41263|6
1731616510000|2024-11-14 20:35:10|41285.1|41265.1|41280.5|41260.5|41285.1|41265.1|41280.5|41260.5|1
1731616520000|2024-11-14 20:35:20|41281.1|41261.1|41285.5|41265.5|41285.5|41265.5|41281.1|41261.1|2
1731616530000|2024-11-14 20:35:30|41290.5|41270.5|41285.5|41265.5|41290.5|41270.5|41285.5|41265.5|0
1731616540000|2024-11-14 20:35:40|41287.6|41267.6|41285.5|41265.5|41288|41268|41285.5|41265.5|0
1731616550000|2024-11-14 20:35:50|41285.8|41265.8|41285.1|41265.1|41290.1|41270.1|41283|41263|3
1731616560000|2024-11-14 20:36:00|41287.3|41267.3|41295.1|41275.1|41295.1|41275.1|41287.3|41267.3|1
1731616570000|2024-11-14 20:36:10|41295.5|41275.5|41300.1|41280.1|41300.1|41280.1|41295.5|41275.5|1
1731616580000|2024-11-14 20:36:20|41304.5|41284.5|41308|41288|41308|41288|41304.5|41284.5|0
1731616590000|2024-11-14 20:36:30|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.1|41290.1|0
1731616600000|2024-11-14 20:36:40|41310.1|41290.1|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|0
1731616610000|2024-11-14 20:36:50|41310.5|41290.5|41308|41288|41313|41293|41308|41288|2
1731616620000|2024-11-14 20:37:00|41307.6|41287.6|41299.8|41279.8|41307.6|41287.6|41299.8|41279.8|2
1731616630000|2024-11-14 20:37:10|41299.5|41279.5|41295.1|41275.1|41299.5|41279.5|41290.5|41270.5|0
1731616640000|2024-11-14 20:37:20|41294.8|41274.8|41294.8|41274.8|41295.1|41275.1|41294.8|41274.8|0
1731616650000|2024-11-14 20:37:30|41295.1|41275.1|41295.2|41275.2|41295.2|41275.2|41294.8|41274.8|0
1731616660000|2024-11-14 20:37:40|41294.8|41274.8|41285.5|41265.5|41294.8|41274.8|41285.5|41265.5|1
1731616670000|2024-11-14 20:37:50|41285.2|41265.2|41284.8|41264.8|41285.2|41265.2|41284.8|41264.8|3
1731616680000|2024-11-14 20:38:00|41280.5|41260.5|41280.5|41260.5|41285.5|41265.5|41280.2|41260.2|1
1731616700000|2024-11-14 20:38:20|41285.2|41265.2|41280.5|41260.5|41285.5|41265.5|41280.5|41260.5|0
1731616710000|2024-11-14 20:38:30|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|0
1731616720000|2024-11-14 20:38:40|41280.5|41260.5|41278|41258|41280.5|41260.5|41278|41258|0
1731616730000|2024-11-14 20:38:50|41278.3|41258.3|41280.2|41260.2|41282.7|41262.7|41278.3|41258.3|0
1731616740000|2024-11-14 20:39:00|41278|41258|41275.5|41255.5|41278|41258|41273.3|41253.3|2
1731616750000|2024-11-14 20:39:10|41273.3|41253.3|41275.5|41255.5|41277.7|41257.7|41273.3|41253.3|3
1731616760000|2024-11-14 20:39:20|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41275.5|41255.5|1
1731616770000|2024-11-14 20:39:30|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|0
1731616780000|2024-11-14 20:39:40|41275.8|41255.8|41280.2|41260.2|41280.2|41260.2|41275.8|41255.8|0
1731616790000|2024-11-14 20:39:50|41280.5|41260.5|41280.5|41260.5|41285.2|41265.2|41280.5|41260.5|2
1731616800000|2024-11-14 20:40:00|41283|41263|41280.5|41260.5|41285.2|41265.2|41280.5|41260.5|0
1731616810000|2024-11-14 20:40:10|41283|41263|41288|41268|41288|41268|41283|41263|2
1731616820000|2024-11-14 20:40:20|41287.7|41267.7|41288|41268|41288|41268|41287.7|41267.7|1
1731616830000|2024-11-14 20:40:30|41290.2|41270.2|41295.5|41275.5|41295.8|41275.8|41290.2|41270.2|2
1731616840000|2024-11-14 20:40:40|41295.2|41275.2|41295.5|41275.5|41295.5|41275.5|41293|41273|2
1731616860000|2024-11-14 20:41:00|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41293|41273|1
1731616870000|2024-11-14 20:41:10|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|1
1731616880000|2024-11-14 20:41:20|41295.2|41275.2|41295.5|41275.5|41297.7|41277.7|41293|41273|12
1731616890000|2024-11-14 20:41:30|41298|41278|41308|41288|41308|41288|41297.7|41277.7|11
1731616900000|2024-11-14 20:41:40|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|3
1731616910000|2024-11-14 20:41:50|41308.3|41288.3|41305.5|41285.5|41308.3|41288.3|41305.2|41285.2|5
1731616920000|2024-11-14 20:42:00|41304.8|41284.8|41310.5|41290.5|41310.5|41290.5|41304.8|41284.8|10
1731616930000|2024-11-14 20:42:10|||||||||1
1731616940000|2024-11-14 20:42:20|41310.2|41290.2|41305.8|41285.8|41310.2|41290.2|41305.8|41285.8|2
1731616950000|2024-11-14 20:42:30|41308|41288|41303|41283|41308|41288|41303|41283|2
1731616960000|2024-11-14 20:42:40|41302.7|41282.7|41300.2|41280.2|41302.7|41282.7|41299.8|41279.8|2
1731616970000|2024-11-14 20:42:50|41300.5|41280.5|41300.2|41280.2|41300.5|41280.5|41300.2|41280.2|2
1731616980000|2024-11-14 20:43:00|41300.5|41280.5|41295.5|41275.5|41300.5|41280.5|41295.2|41275.2|6
1731616990000|2024-11-14 20:43:10|41295.2|41275.2|41295.2|41275.2|41295.5|41275.5|41295.2|41275.2|0
1731617000000|2024-11-14 20:43:20|41295.5|41275.5|41292.7|41272.7|41295.5|41275.5|41292.7|41272.7|2
1731617010000|2024-11-14 20:43:30|41292.3|41272.3|41292.3|41272.3|41292.7|41272.7|41292.3|41272.3|0
1731617020000|2024-11-14 20:43:40|41290.2|41270.2|41285.5|41265.5|41290.2|41270.2|41285.5|41265.5|3
1731617030000|2024-11-14 20:43:50|41285.2|41265.2|41283|41263|41285.2|41265.2|41280.8|41260.8|1
1731617040000|2024-11-14 20:44:00|41285.2|41265.2|41285.2|41265.2|41289.8|41269.8|41285.2|41265.2|6
1731617050000|2024-11-14 20:44:10|||||||||1
1731617060000|2024-11-14 20:44:20|41284.8|41264.8|41280.2|41260.2|41284.8|41264.8|41280.2|41260.2|2
1731617070000|2024-11-14 20:44:30|41278|41258|41275.5|41255.5|41278|41258|41275.5|41255.5|1
1731617080000|2024-11-14 20:44:40|41275.2|41255.2|41273|41253|41275.2|41255.2|41273|41253|0
1731617090000|2024-11-14 20:44:50|41275.2|41255.2|41279.9|41259.9|41280.2|41260.2|41275.2|41255.2|0
1731617100000|2024-11-14 20:45:00|41275.5|41255.5|41273|41253|41280.2|41260.2|41273|41253|0
1731617110000|2024-11-14 20:45:10|41273.3|41253.3|41273|41253|41275.5|41255.5|41273|41253|0
1731617120000|2024-11-14 20:45:20|41272.7|41252.7|41265.5|41245.5|41272.7|41252.7|41265.5|41245.5|4
1731617130000|2024-11-14 20:45:30|41268|41248|41265.5|41245.5|41268|41248|41265.5|41245.5|1
1731617140000|2024-11-14 20:45:40|41263|41243|41263|41243|41265.5|41245.5|41260.5|41240.5|0
1731617150000|2024-11-14 20:45:50|41262.7|41242.7|41260.5|41240.5|41262.7|41242.7|41260.2|41240.2|0
1731617160000|2024-11-14 20:46:00|41263|41243|41265.5|41245.5|41268.3|41248.3|41263|41243|0
1731617170000|2024-11-14 20:46:10|41267.7|41247.7|41265.5|41245.5|41268|41248|41265.5|41245.5|2
1731617180000|2024-11-14 20:46:20|41268|41248|41267.7|41247.7|41268|41248|41265.8|41245.8|1
1731617190000|2024-11-14 20:46:30|41265.5|41245.5|41260.8|41240.8|41265.5|41245.5|41260.8|41240.8|0
1731617200000|2024-11-14 20:46:40|41261.2|41241.2|41263.3|41243.3|41265.5|41245.5|41260.8|41240.8|0
1731617210000|2024-11-14 20:46:50|41260.8|41240.8|41265.5|41245.5|41265.5|41245.5|41260.8|41240.8|1
1731617220000|2024-11-14 20:47:00|41268|41248|41270.2|41250.2|41270.2|41250.2|41268|41248|1
1731617230000|2024-11-14 20:47:10|41270.5|41250.5|41270.2|41250.2|41273|41253|41270.2|41250.2|1
1731617240000|2024-11-14 20:47:20|41273|41253|41275.2|41255.2|41275.2|41255.2|41270.5|41250.5|2
1731617250000|2024-11-14 20:47:30|41274.9|41254.9|41270.5|41250.5|41275.2|41255.2|41270.5|41250.5|2
1731617260000|2024-11-14 20:47:40|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|0
1731617280000|2024-11-14 20:48:00|41268|41248|41265.5|41245.5|41270.2|41250.2|41265.5|41245.5|3
1731617290000|2024-11-14 20:48:10|41265.2|41245.2|41268|41248|41268|41248|41265.2|41245.2|1
1731617300000|2024-11-14 20:48:20|41267.7|41247.7|41269.9|41249.9|41270.2|41250.2|41267.7|41247.7|2
1731617310000|2024-11-14 20:48:30|41267.7|41247.7|41262.7|41242.7|41270.2|41250.2|41262.7|41242.7|1
1731617320000|2024-11-14 20:48:40|41263|41243|41262.7|41242.7|41263|41243|41262.7|41242.7|0
1731617330000|2024-11-14 20:48:50|41260.5|41240.5|41258|41238|41262.7|41242.7|41257.7|41237.7|18
1731617340000|2024-11-14 20:49:00|41257.7|41237.7|41242.7|41222.7|41257.7|41237.7|41242.7|41222.7|4
1731617350000|2024-11-14 20:49:10|41244.9|41224.9|41245.5|41225.5|41245.5|41225.5|41244.9|41224.9|3
1731617360000|2024-11-14 20:49:20|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|6
1731617370000|2024-11-14 20:49:30|41245.5|41225.5|41245.2|41225.2|41245.5|41225.5|41242.7|41222.7|13
1731617380000|2024-11-14 20:49:40|41244.9|41224.9|41245.5|41225.5|41245.5|41225.5|41243|41223|0
1731617400000|2024-11-14 20:50:00|41250.5|41230.5|41250.2|41230.2|41250.9|41230.9|41249.9|41229.9|7
1731617410000|2024-11-14 20:50:10|41249.9|41229.9|41245.2|41225.2|41250.2|41230.2|41245.2|41225.2|2
1731617420000|2024-11-14 20:50:20|41245.5|41225.5|41250.2|41230.2|41250.2|41230.2|41245.5|41225.5|0
1731617430000|2024-11-14 20:50:30|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|0
1731617440000|2024-11-14 20:50:40|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|1
1731617450000|2024-11-14 20:50:50|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|0
1731617460000|2024-11-14 20:51:00|41250.9|41230.9|41255.5|41235.5|41255.9|41235.9|41250.9|41230.9|5
1731617470000|2024-11-14 20:51:10|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|1
1731617480000|2024-11-14 20:51:20|41250.9|41230.9|41249.9|41229.9|41250.9|41230.9|41249.9|41229.9|1
1731617490000|2024-11-14 20:51:30|41247.4|41227.4|41243|41223|41247.7|41227.7|41242.7|41222.7|2
1731617500000|2024-11-14 20:51:40|41245.2|41225.2|41245.5|41225.5|41245.5|41225.5|41245.2|41225.2|1
1731617510000|2024-11-14 20:51:50|41245.9|41225.9|41245.5|41225.5|41245.9|41225.9|41245.5|41225.5|0
1731617520000|2024-11-14 20:52:00|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41248|41228|1
1731617530000|2024-11-14 20:52:10|41250.5|41230.5|41250.5|41230.5|41252.7|41232.7|41250.5|41230.5|2
1731617540000|2024-11-14 20:52:20|41250.2|41230.2|41250.5|41230.5|41250.5|41230.5|41250.2|41230.2|0
1731617550000|2024-11-14 20:52:30|41250.2|41230.2|41250.5|41230.5|41252.4|41232.4|41248|41228|2
1731617560000|2024-11-14 20:52:40|41250.9|41230.9|41253|41233|41255.2|41235.2|41250.9|41230.9|0
1731617570000|2024-11-14 20:52:50|41252.4|41232.4|41250.5|41230.5|41252.4|41232.4|41250.2|41230.2|2
1731617580000|2024-11-14 20:53:00|41253|41233|41240.2|41220.2|41253.4|41233.4|41240.2|41220.2|10
1731617590000|2024-11-14 20:53:10|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|41233.7|41213.7|1
1731617600000|2024-11-14 20:53:20|41238|41218|41240.5|41220.5|41240.5|41220.5|41238|41218|9
1731617610000|2024-11-14 20:53:30|41242.7|41222.7|41249.9|41229.9|41250.2|41230.2|41242.7|41222.7|1
1731617620000|2024-11-14 20:53:40|41247.7|41227.7|41240.5|41220.5|41247.7|41227.7|41240.5|41220.5|5
1731617630000|2024-11-14 20:53:50|41238.4|41218.4|41235.5|41215.5|41238.4|41218.4|41235.5|41215.5|1
1731617640000|2024-11-14 20:54:00|41235.2|41215.2|41230.9|41210.9|41237.7|41217.7|41230.9|41210.9|6
1731617650000|2024-11-14 20:54:10|41233.1|41213.1|41230.2|41210.2|41233.1|41213.1|41228.1|41208.1|2
1731617660000|2024-11-14 20:54:20|41228.1|41208.1|41230.6|41210.6|41230.6|41210.6|41225.6|41205.6|2
1731617670000|2024-11-14 20:54:30|41229.9|41209.9|41225.2|41205.2|41229.9|41209.9|41225.2|41205.2|6
1731617680000|2024-11-14 20:54:40|41224.9|41204.9|41220.2|41200.2|41224.9|41204.9|41215.6|41195.6|10
1731617690000|2024-11-14 20:54:50|41222.4|41202.4|41225.6|41205.6|41228.1|41208.1|41220.6|41200.6|5
1731617700000|2024-11-14 20:55:00|41225.9|41205.9|41235.6|41215.6|41238.1|41218.1|41225.2|41205.2|3
1731617710000|2024-11-14 20:55:10|41237.7|41217.7|41235.6|41215.6|41237.7|41217.7|41235.6|41215.6|1
1731617720000|2024-11-14 20:55:20|41238.1|41218.1|41245.6|41225.6|41245.9|41225.9|41238.1|41218.1|3
1731617730000|2024-11-14 20:55:30|41245.9|41225.9|41248.1|41228.1|41248.1|41228.1|41245.2|41225.2|13
1731617740000|2024-11-14 20:55:40|41248.4|41228.4|41250.6|41230.6|41255.6|41235.6|41248.4|41228.4|11
1731617750000|2024-11-14 20:55:50|41250.9|41230.9|41255.6|41235.6|41255.6|41235.6|41250.9|41230.9|1
1731617760000|2024-11-14 20:56:00|41255.2|41235.2|41258.4|41238.4|41258.4|41238.4|41255.2|41235.2|1
1731617770000|2024-11-14 20:56:10|41258.7|41238.7|41265.9|41245.9|41268.1|41248.1|41258.7|41238.7|7
1731617780000|2024-11-14 20:56:20|41266.2|41246.2|41268.4|41248.4|41270.9|41250.9|41266.2|41246.2|0
1731617790000|2024-11-14 20:56:30|41270.6|41250.6|41271.2|41251.2|41271.2|41251.2|41268.4|41248.4|1
1731617800000|2024-11-14 20:56:40|41273.4|41253.4|41273.1|41253.1|41273.7|41253.7|41273.1|41253.1|7
1731617810000|2024-11-14 20:56:50|41270.9|41250.9|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|2
1731617830000|2024-11-14 20:57:10|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41268.1|41248.1|1
1731617840000|2024-11-14 20:57:20|41268.4|41248.4|41270.9|41250.9|41270.9|41250.9|41266.2|41246.2|2
1731617850000|2024-11-14 20:57:30|41270.2|41250.2|41265.9|41245.9|41270.2|41250.2|41265.9|41245.9|2
1731617870000|2024-11-14 20:57:50|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|2
1731617880000|2024-11-14 20:58:00|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|8
1731617900000|2024-11-14 20:58:20|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|0
1731617910000|2024-11-14 20:58:30|41265.6|41245.6|41260.6|41240.6|41265.6|41245.6|41260.6|41240.6|6
1731617920000|2024-11-14 20:58:40|41256.2|41236.2|41256.2|41236.2|41260.9|41240.9|41256.2|41236.2|0
1731617930000|2024-11-14 20:58:50|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|0
1731617940000|2024-11-14 20:59:00|41258.1|41238.1|41260.9|41240.9|41260.9|41240.9|41258.1|41238.1|3
1731617960000|2024-11-14 20:59:20|41255.9|41235.9|41250|41230|41255.9|41235.9|41249.7|41229.7|44
1731617970000|2024-11-14 20:59:30|41249.7|41229.7|41250|41230|41250|41230|41247.5|41227.5|2
1731617980000|2024-11-14 20:59:40|41247.5|41227.5|41247.6|41227.6|41249.7|41229.7|41247.5|41227.5|9
1731617990000|2024-11-14 20:59:50|41247.2|41227.2|41247.6|41227.6|41247.9|41227.9|41247.2|41227.2|15
1731618000000|2024-11-14 21:00:00|41250.1|41230.1|41252.2|41232.2|41252.2|41232.2|41247.6|41227.6|9
1731618010000|2024-11-14 21:00:10|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|9
1731618030000|2024-11-14 21:00:30|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|3
1731618050000|2024-11-14 21:00:50|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|1
1731618060000|2024-11-14 21:01:00|41247.9|41227.9|41252.6|41232.6|41252.6|41232.6|41247.9|41227.9|4
1731618070000|2024-11-14 21:01:10|41252.9|41232.9|41253.2|41233.2|41253.2|41233.2|41252.9|41232.9|2
1731618080000|2024-11-14 21:01:20|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|1
1731618090000|2024-11-14 21:01:30|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|1
1731618100000|2024-11-14 21:01:40|41252.2|41232.2|41252.6|41232.6|41252.6|41232.6|41252.2|41232.2|1
1731618110000|2024-11-14 21:01:50|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|0
1731618120000|2024-11-14 21:02:00|41252.6|41232.6|41257.2|41237.2|41257.2|41237.2|41252.6|41232.6|4
1731618130000|2024-11-14 21:02:10|41257.6|41237.6|41264.7|41244.7|41264.7|41244.7|41257.6|41237.6|1
1731618140000|2024-11-14 21:02:20|41262.2|41242.2|41264.7|41244.7|41267.2|41247.2|41262.2|41242.2|0
1731618150000|2024-11-14 21:02:30|41265.1|41245.1|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|0
1731618160000|2024-11-14 21:02:40|41265.1|41245.1|41267.2|41247.2|41267.2|41247.2|41265.1|41245.1|2
1731618170000|2024-11-14 21:02:50|41265.1|41245.1|41267.2|41247.2|41267.2|41247.2|41265.1|41245.1|0
1731618190000|2024-11-14 21:03:10|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|1
1731618210000|2024-11-14 21:03:30|41267.2|41247.2|41262.2|41242.2|41267.2|41247.2|41262.2|41242.2|2
1731618220000|2024-11-14 21:03:40|||||||||1
1731618230000|2024-11-14 21:03:50|||||||||1
1731618240000|2024-11-14 21:04:00|||||||||1
1731618270000|2024-11-14 21:04:30|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|5
1731618280000|2024-11-14 21:04:40|41266.9|41246.9|41262.2|41242.2|41266.9|41246.9|41262.2|41242.2|0
1731618290000|2024-11-14 21:04:50|41262.6|41242.6|41267.2|41247.2|41267.2|41247.2|41262.6|41242.6|0
1731618310000|2024-11-14 21:05:10|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41267.2|41247.2|3
1731618320000|2024-11-14 21:05:20|41271.6|41251.6|41272.2|41252.2|41272.2|41252.2|41271.6|41251.6|6
1731618330000|2024-11-14 21:05:30|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|0
1731618350000|2024-11-14 21:05:50|41276.9|41256.9|41279.7|41259.7|41279.7|41259.7|41276.9|41256.9|3
1731618360000|2024-11-14 21:06:00|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|1
1731618370000|2024-11-14 21:06:10|41282.2|41262.2|41284.4|41264.4|41284.4|41264.4|41282.2|41262.2|0
1731618380000|2024-11-14 21:06:20|41285.1|41265.1|41287.2|41267.2|41287.2|41267.2|41285.1|41265.1|5
1731618390000|2024-11-14 21:06:30|41291.6|41271.6|41287.2|41267.2|41291.9|41271.9|41287.2|41267.2|10
1731618400000|2024-11-14 21:06:40|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|0
1731618410000|2024-11-14 21:06:50|41286.6|41266.6|41281.9|41261.9|41286.6|41266.6|41279.4|41259.4|0
1731618420000|2024-11-14 21:07:00|41281.6|41261.6|41281.6|41261.6|41281.9|41261.9|41279.4|41259.4|0
1731618430000|2024-11-14 21:07:10|41281.3|41261.3|41276.9|41256.9|41281.3|41261.3|41276.9|41256.9|0
1731618450000|2024-11-14 21:07:30|41279.1|41259.1|41281.9|41261.9|41281.9|41261.9|41279.1|41259.1|7
1731618460000|2024-11-14 21:07:40|41276.9|41256.9|41281.6|41261.6|41281.6|41261.6|41276.9|41256.9|0
1731618470000|2024-11-14 21:07:50|41281.9|41261.9|41281.6|41261.6|41281.9|41261.9|41281.6|41261.6|0
1731618480000|2024-11-14 21:08:00|41279.4|41259.4|41281.6|41261.6|41281.6|41261.6|41276.9|41256.9|0
1731618510000|2024-11-14 21:08:30|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|0
1731618520000|2024-11-14 21:08:40|41279.1|41259.1|41276.6|41256.6|41279.1|41259.1|41276.6|41256.6|2
1731618530000|2024-11-14 21:08:50|41276.3|41256.3|41276.6|41256.6|41276.6|41256.6|41276.3|41256.3|0
1731618540000|2024-11-14 21:09:00|41276.3|41256.3|41276.6|41256.6|41276.6|41256.6|41276.3|41256.3|0
1731618550000|2024-11-14 21:09:10|41276.3|41256.3|41276.3|41256.3|41276.6|41256.6|41276.3|41256.3|0
1731618560000|2024-11-14 21:09:20|41271.6|41251.6|41263.8|41243.8|41271.6|41251.6|41263.8|41243.8|1
1731618570000|2024-11-14 21:09:30|41263.4|41243.4|41261.6|41241.6|41263.8|41243.8|41260.9|41240.9|1
1731618580000|2024-11-14 21:09:40|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|0
1731618590000|2024-11-14 21:09:50|41256.6|41236.6|41261.6|41241.6|41261.6|41241.6|41256.6|41236.6|0
1731618600000|2024-11-14 21:10:00|||||||||2
1731618620000|2024-11-14 21:10:20|41261.9|41241.9|41266.6|41246.6|41266.6|41246.6|41261.9|41241.9|1
1731618630000|2024-11-14 21:10:30|41266.9|41246.9|41266.6|41246.6|41266.9|41246.9|41266.6|41246.6|0
1731618640000|2024-11-14 21:10:40|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|41266.6|41246.6|0
1731618650000|2024-11-14 21:10:50|41266.6|41246.6|41266.9|41246.9|41266.9|41246.9|41266.6|41246.6|0
1731618670000|2024-11-14 21:11:10|41266.6|41246.6|41266.6|41246.6|41266.6|41246.6|41266.6|41246.6|2
1731618690000|2024-11-14 21:11:30|41267.3|41247.3|41267.3|41247.3|41271.6|41251.6|41267.3|41247.3|4
1731618710000|2024-11-14 21:11:50|41269.4|41249.4|41271.9|41251.9|41271.9|41251.9|41269.4|41249.4|1
1731618730000|2024-11-14 21:12:10|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41271.9|41251.9|0
1731618740000|2024-11-14 21:12:20|41271.9|41251.9|41271.9|41251.9|41272.3|41252.3|41271.9|41251.9|0
1731618750000|2024-11-14 21:12:30|41272.3|41252.3|41271.9|41251.9|41272.3|41252.3|41271.9|41251.9|1
1731618760000|2024-11-14 21:12:40|||||||||1
1731618770000|2024-11-14 21:12:50|41272.3|41252.3|41276.6|41256.6|41276.6|41256.6|41272.3|41252.3|0
1731618780000|2024-11-14 21:13:00|41276.3|41256.3|41281.3|41261.3|41281.3|41261.3|41276.3|41256.3|3
1731618790000|2024-11-14 21:13:10|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|0
1731618800000|2024-11-14 21:13:20|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|0
1731618810000|2024-11-14 21:13:30|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.3|41261.3|0
1731618820000|2024-11-14 21:13:40|41281.3|41261.3|41281.6|41261.6|41283.8|41263.8|41281.3|41261.3|1
1731618830000|2024-11-14 21:13:50|41281.3|41261.3|41281.6|41261.6|41281.6|41261.6|41281.3|41261.3|0
1731618840000|2024-11-14 21:14:00|41282|41262|41282|41262|41282|41262|41281.6|41261.6|1
1731618880000|2024-11-14 21:14:40|41279.8|41259.8|41279.5|41259.5|41279.8|41259.8|41279.5|41259.5|1
1731618890000|2024-11-14 21:14:50|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|1
1731618900000|2024-11-14 21:15:00|||||||||1
1731618910000|2024-11-14 21:15:10|||||||||1
1731618930000|2024-11-14 21:15:30|41282|41262|41282|41262|41282|41262|41282|41262|0
1731618940000|2024-11-14 21:15:40|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|0
1731618960000|2024-11-14 21:16:00|41284.5|41264.5|41282.6|41262.6|41284.5|41264.5|41282.6|41262.6|0
1731618980000|2024-11-14 21:16:20|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|0
1731618990000|2024-11-14 21:16:30|||||||||1
1731619000000|2024-11-14 21:16:40|||||||||1
1731619040000|2024-11-14 21:17:20|41287.6|41267.6|41287.3|41267.3|41287.6|41267.6|41287.3|41267.3|3
1731619050000|2024-11-14 21:17:30|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|4
1731619060000|2024-11-14 21:17:40|41282.3|41262.3|41277.6|41257.6|41282.3|41262.3|41277.6|41257.6|4
1731619070000|2024-11-14 21:17:50|||||||||5
1731619080000|2024-11-14 21:18:00|41275.5|41255.5|41273|41253|41275.5|41255.5|41273|41253|2
1731619090000|2024-11-14 21:18:10|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|0
1731619100000|2024-11-14 21:18:20|41272.3|41252.3|41272|41252|41272.3|41252.3|41272|41252|0
1731619110000|2024-11-14 21:18:30|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|0
1731619130000|2024-11-14 21:18:50|||||||||2
1731619140000|2024-11-14 21:19:00|41267.3|41247.3|41267|41247|41267.3|41247.3|41267|41247|1
1731619150000|2024-11-14 21:19:10|41262.6|41242.6|41262.3|41242.3|41262.6|41242.6|41262.3|41242.3|2
1731619160000|2024-11-14 21:19:20|41262|41242|41262|41242|41262|41242|41262|41242|0
1731619170000|2024-11-14 21:19:30|41257.6|41237.6|41257.3|41237.3|41257.6|41237.6|41257.3|41237.3|2
1731619180000|2024-11-14 21:19:40|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|1
1731619190000|2024-11-14 21:19:50|41248|41228|41248|41228|41248|41228|41247|41227|11
1731619200000|2024-11-14 21:20:00|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|1
1731619210000|2024-11-14 21:20:10|41252.3|41232.3|41252.6|41232.6|41252.6|41232.6|41252.3|41232.3|0
1731619220000|2024-11-14 21:20:20|41257|41237|41252.3|41232.3|41257|41237|41252.3|41232.3|1
1731619230000|2024-11-14 21:20:30|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|2
1731619240000|2024-11-14 21:20:40|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|0
1731619250000|2024-11-14 21:20:50|41247|41227|41247|41227|41247|41227|41247|41227|0
1731619260000|2024-11-14 21:21:00|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|1
1731619270000|2024-11-14 21:21:10|41249.5|41229.5|41247.3|41227.3|41249.5|41229.5|41247.3|41227.3|0
1731619280000|2024-11-14 21:21:20|41249.5|41229.5|41247.3|41227.3|41249.5|41229.5|41247.3|41227.3|2
1731619290000|2024-11-14 21:21:30|41249.5|41229.5|41247.3|41227.3|41249.8|41229.8|41247.3|41227.3|2
1731619310000|2024-11-14 21:21:50|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|2
1731619320000|2024-11-14 21:22:00|41247.3|41227.3|41252|41232|41252|41232|41247.3|41227.3|2
1731619350000|2024-11-14 21:22:30|||||||||2
1731619360000|2024-11-14 21:22:40|41249.8|41229.8|41249.5|41229.5|41249.8|41229.8|41249.5|41229.5|2
1731619370000|2024-11-14 21:22:50|41247|41227|41247|41227|41247|41227|41247|41227|1
1731619380000|2024-11-14 21:23:00|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|1
1731619390000|2024-11-14 21:23:10|||||||||3
1731619410000|2024-11-14 21:23:30|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|0
1731619450000|2024-11-14 21:24:10|41242|41222|41239.8|41219.8|41242|41222|41239.8|41219.8|2
1731619460000|2024-11-14 21:24:20|||||||||2
1731619470000|2024-11-14 21:24:30|41239.5|41219.5|41239.8|41219.8|41239.8|41219.8|41239.5|41219.5|0
1731619490000|2024-11-14 21:24:50|41239.5|41219.5|41237.7|41217.7|41239.8|41219.8|41237.7|41217.7|2
1731619510000|2024-11-14 21:25:10|41237|41217|41234.8|41214.8|41237|41217|41234.5|41214.5|1
1731619520000|2024-11-14 21:25:20|41235.2|41215.2|41234.8|41214.8|41235.2|41215.2|41234.8|41214.8|2
1731619550000|2024-11-14 21:25:50|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|0
1731619560000|2024-11-14 21:26:00|41233|41213|41237.3|41217.3|41237.3|41217.3|41233|41213|1
1731619570000|2024-11-14 21:26:10|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|0
1731619580000|2024-11-14 21:26:20|||||||||2
1731619590000|2024-11-14 21:26:30|||||||||1
1731619600000|2024-11-14 21:26:40|41242|41222|41242.3|41222.3|41242.3|41222.3|41242|41222|4
1731619690000|2024-11-14 21:28:10|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|1
1731619740000|2024-11-14 21:29:00|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|3
1731619770000|2024-11-14 21:29:30|41252.7|41232.7|41252.7|41232.7|41253|41233|41252.7|41232.7|3
1731619780000|2024-11-14 21:29:40|41253|41233|41253|41233|41253|41233|41253|41233|1
1731619790000|2024-11-14 21:29:50|41252.7|41232.7|41252.7|41232.7|41253|41233|41252.7|41232.7|0
1731619800000|2024-11-14 21:30:00|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|1
1731619810000|2024-11-14 21:30:10|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|4
1731619820000|2024-11-14 21:30:20|41257|41237|41252.7|41232.7|41257|41237|41252.7|41232.7|0
1731619830000|2024-11-14 21:30:30|41252.3|41232.3|41252.3|41232.3|41252.7|41232.7|41252.3|41232.3|1
1731619840000|2024-11-14 21:30:40|41252.7|41232.7|41257|41237|41257|41237|41252.3|41232.3|0
1731619850000|2024-11-14 21:30:50|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|2
1731619860000|2024-11-14 21:31:00|41257.7|41237.7|41257.7|41237.7|41258|41238|41257.7|41237.7|0
1731619870000|2024-11-14 21:31:10|||||||||1
1731619880000|2024-11-14 21:31:20|41262|41242|41262.7|41242.7|41262.7|41242.7|41262|41242|2
1731619900000|2024-11-14 21:31:40|41263|41243|41263|41243|41263|41243|41263|41243|0
1731619930000|2024-11-14 21:32:10|41265.2|41245.2|41267.4|41247.4|41267.4|41247.4|41265.2|41245.2|3
1731619950000|2024-11-14 21:32:30|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|41269.5|41249.5|0
1731619980000|2024-11-14 21:33:00|||||||||1
1731619990000|2024-11-14 21:33:10|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|6
1731620030000|2024-11-14 21:33:50|41276.7|41256.7|41276.7|41256.7|41276.7|41256.7|41276.7|41256.7|0
1731620040000|2024-11-14 21:34:00|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|2
1731620050000|2024-11-14 21:34:10|41285.2|41265.2|41284.9|41264.9|41285.2|41265.2|41284.9|41264.9|8
1731620060000|2024-11-14 21:34:20|41287.4|41267.4|41289.5|41269.5|41289.5|41269.5|41287.4|41267.4|3
1731620070000|2024-11-14 21:34:30|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1731620080000|2024-11-14 21:34:40|41292|41272|41287.4|41267.4|41292|41272|41287.4|41267.4|4
1731620100000|2024-11-14 21:35:00|41282.7|41262.7|41282.7|41262.7|41284.9|41264.9|41282.7|41262.7|3
1731620110000|2024-11-14 21:35:10|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|1
1731620120000|2024-11-14 21:35:20|||||||||2
1731620130000|2024-11-14 21:35:30|41282|41262|41284.5|41264.5|41284.5|41264.5|41282|41262|1
1731620150000|2024-11-14 21:35:50|41286.7|41266.7|41287|41267|41287|41267|41286.7|41266.7|4
1731620160000|2024-11-14 21:36:00|41289.2|41269.2|41287|41267|41289.2|41269.2|41287|41267|3
1731620170000|2024-11-14 21:36:10|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|0
1731620180000|2024-11-14 21:36:20|41287|41267|41287|41267|41287|41267|41287|41267|0
1731620200000|2024-11-14 21:36:40|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|0
1731620210000|2024-11-14 21:36:50|||||||||3
1731620220000|2024-11-14 21:37:00|41291.4|41271.4|41289.2|41269.2|41291.7|41271.7|41289.2|41269.2|1
1731620230000|2024-11-14 21:37:10|||||||||1
1731620240000|2024-11-14 21:37:20|41287|41267|41287|41267|41287|41267|41287|41267|0
1731620250000|2024-11-14 21:37:30|41289.2|41269.2|41287.1|41267.1|41289.2|41269.2|41287.1|41267.1|2
1731620260000|2024-11-14 21:37:40|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|41289.2|41269.2|0
1731620270000|2024-11-14 21:37:50|41291.4|41271.4|41292.1|41272.1|41292.1|41272.1|41291.4|41271.4|1
1731620300000|2024-11-14 21:38:20|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|0
1731620310000|2024-11-14 21:38:30|41287.4|41267.4|41287.4|41267.4|41291.7|41271.7|41287.4|41267.4|0
1731620320000|2024-11-14 21:38:40|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|3
1731620330000|2024-11-14 21:38:50|41284.9|41264.9|41284.9|41264.9|41287.1|41267.1|41284.9|41264.9|0
1731620340000|2024-11-14 21:39:00|41284.6|41264.6|41284.9|41264.9|41284.9|41264.9|41284.6|41264.6|0
1731620350000|2024-11-14 21:39:10|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|0
1731620380000|2024-11-14 21:39:40|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|41286.7|41266.7|1
1731620390000|2024-11-14 21:39:50|41284.6|41264.6|41282.1|41262.1|41284.6|41264.6|41282.1|41262.1|3
1731620450000|2024-11-14 21:40:50|||||||||1
1731620460000|2024-11-14 21:41:00|41282.4|41262.4|41284.6|41264.6|41284.6|41264.6|41282.1|41262.1|0
1731620470000|2024-11-14 21:41:10|||||||||2
1731620480000|2024-11-14 21:41:20|||||||||2
1731620530000|2024-11-14 21:42:10|41286.7|41266.7|41289.6|41269.6|41289.6|41269.6|41286.7|41266.7|2
1731620560000|2024-11-14 21:42:40|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|0
1731620590000|2024-11-14 21:43:10|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|0
1731620600000|2024-11-14 21:43:20|||||||||1
1731620630000|2024-11-14 21:43:50|41289.9|41269.9|41294.6|41274.6|41294.6|41274.6|41289.9|41269.9|0
1731620690000|2024-11-14 21:44:50|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|5
1731620700000|2024-11-14 21:45:00|41292.4|41272.4|41292.1|41272.1|41292.4|41272.4|41292.1|41272.1|0
1731620710000|2024-11-14 21:45:10|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|0
1731620800000|2024-11-14 21:46:40|||||||||3
1731620820000|2024-11-14 21:47:00|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1731620840000|2024-11-14 21:47:20|41297.1|41277.1|41297.1|41277.1|41297.1|41277.1|41294.9|41274.9|0
1731620880000|2024-11-14 21:48:00|41294.9|41274.9|41297.1|41277.1|41297.1|41277.1|41294.9|41274.9|0
1731620910000|2024-11-14 21:48:30|41294.9|41274.9|41297.1|41277.1|41297.1|41277.1|41294.9|41274.9|0
1731620930000|2024-11-14 21:48:50|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|0
1731620940000|2024-11-14 21:49:00|||||||||1
1731620990000|2024-11-14 21:49:50|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|2
1731621000000|2024-11-14 21:50:00|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41292.1|41272.1|1
1731621010000|2024-11-14 21:50:10|41292.4|41272.4|41294.6|41274.6|41294.6|41274.6|41292.1|41272.1|1
1731621020000|2024-11-14 21:50:20|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1731621030000|2024-11-14 21:50:30|41294.6|41274.6|41292.4|41272.4|41294.6|41274.6|41292.4|41272.4|0
1731621050000|2024-11-14 21:50:50|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|41289.6|41269.6|2
1731621060000|2024-11-14 21:51:00|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|4
1731621070000|2024-11-14 21:51:10|41294.3|41274.3|41294.6|41274.6|41294.6|41274.6|41294.3|41274.3|1
1731621090000|2024-11-14 21:51:30|41292.1|41272.1|41289.6|41269.6|41292.1|41272.1|41289.6|41269.6|0
1731621100000|2024-11-14 21:51:40|||||||||1
1731621120000|2024-11-14 21:52:00|41287.1|41267.1|41281.8|41261.8|41287.1|41267.1|41281.8|41261.8|10
1731621130000|2024-11-14 21:52:10|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1731621170000|2024-11-14 21:52:50|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|10
1731621210000|2024-11-14 21:53:30|41279|41259|41281.5|41261.5|41281.5|41261.5|41276.8|41256.8|0
1731621270000|2024-11-14 21:54:30|41281.8|41261.8|41276.8|41256.8|41281.8|41261.8|41276.8|41256.8|1
1731621280000|2024-11-14 21:54:40|41279|41259|41279|41259|41279|41259|41279|41259|0
1731621290000|2024-11-14 21:54:50|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|7
1731621300000|2024-11-14 21:55:00|41281.8|41261.8|41281.8|41261.8|41281.8|41261.8|41281.8|41261.8|2
1731621330000|2024-11-14 21:55:30|41281.5|41261.5|41281.8|41261.8|41281.8|41261.8|41281.5|41261.5|0
1731621350000|2024-11-14 21:55:50|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|0
1731621360000|2024-11-14 21:56:00|41281.8|41261.8|41281.8|41261.8|41281.8|41261.8|41281.5|41261.5|3
1731621370000|2024-11-14 21:56:10|41281.5|41261.5|41281.8|41261.8|41281.8|41261.8|41281.5|41261.5|0
1731621380000|2024-11-14 21:56:20|||||||||1
1731621430000|2024-11-14 21:57:10|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|0
1731621470000|2024-11-14 21:57:50|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1731621480000|2024-11-14 21:58:00|41281.8|41261.8|41284.6|41264.6|41284.6|41264.6|41279.6|41259.6|14
1731621500000|2024-11-14 21:58:20|41282.1|41262.1|41282.1|41262.1|41282.1|41262.1|41282.1|41262.1|3
1731621520000|2024-11-14 21:58:40|41284.6|41264.6|41284.3|41264.3|41284.6|41264.6|41284.3|41264.3|0
1731621530000|2024-11-14 21:58:50|41282.1|41262.1|41284.6|41264.6|41284.6|41264.6|41282.1|41262.1|4
1731621540000|2024-11-14 21:59:00|41282.5|41262.5|41284.6|41264.6|41284.6|41264.6|41282.5|41262.5|0
1731621550000|2024-11-14 21:59:10|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|3
1731621570000|2024-11-14 21:59:30|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|0
1731621590000|2024-11-14 21:59:50|41282.1|41262.1|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|1
1731625210000|2024-11-14 23:00:10|41261.7|41241.7|41258.9|41238.9|41261.7|41241.7|41258.9|41238.9|0
1731625220000|2024-11-14 23:00:20|41256.7|41236.7|41254.6|41234.6|41256.7|41236.7|41254.6|41234.6|1
1731625230000|2024-11-14 23:00:30|41254.2|41234.2|41252.1|41232.1|41254.2|41234.2|41252.1|41232.1|3
1731625240000|2024-11-14 23:00:40|41254.2|41234.2|41252.1|41232.1|41254.6|41234.6|41249.6|41229.6|1
1731625250000|2024-11-14 23:00:50|41251.7|41231.7|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|14
1731625280000|2024-11-14 23:01:20|41249.9|41229.9|41252.1|41232.1|41252.1|41232.1|41249.9|41229.9|5
1731625290000|2024-11-14 23:01:30|41252.4|41232.4|41252.1|41232.1|41254.2|41234.2|41252.1|41232.1|0
1731625300000|2024-11-14 23:01:40|41252.4|41232.4|41249.6|41229.6|41254.2|41234.2|41247.1|41227.1|11
1731625310000|2024-11-14 23:01:50|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|1
1731625320000|2024-11-14 23:02:00|41249.2|41229.2|41247.1|41227.1|41249.2|41229.2|41247.1|41227.1|0
1731625420000|2024-11-14 23:03:40|41238.4|41218.4|41240.6|41220.6|41240.6|41220.6|41238.4|41218.4|7
1731625430000|2024-11-14 23:03:50|||||||||1
1731625450000|2024-11-14 23:04:10|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|2
1731625460000|2024-11-14 23:04:20|41243.4|41223.4|41245.6|41225.6|41245.6|41225.6|41243.4|41223.4|2
1731625470000|2024-11-14 23:04:30|41245.2|41225.2|41245.6|41225.6|41245.6|41225.6|41245.2|41225.2|2
1731625480000|2024-11-14 23:04:40|41243.1|41223.1|41243.1|41223.1|41245.6|41225.6|41243.1|41223.1|2
1731625490000|2024-11-14 23:04:50|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|0
1731625500000|2024-11-14 23:05:00|41245.2|41225.2|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|1
1731625510000|2024-11-14 23:05:10|41243.4|41223.4|41247.4|41227.4|41247.4|41227.4|41243.1|41223.1|0
1731625540000|2024-11-14 23:05:40|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|1
1731625550000|2024-11-14 23:05:50|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|4
1731625580000|2024-11-14 23:06:20|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|0
1731625600000|2024-11-14 23:06:40|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|2
1731625640000|2024-11-14 23:07:20|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|0
1731625650000|2024-11-14 23:07:30|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|0
1731625660000|2024-11-14 23:07:40|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|1
1731625720000|2024-11-14 23:08:40|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|12
1731625740000|2024-11-14 23:09:00|41248.4|41228.4|41246.2|41226.2|41248.4|41228.4|41246.2|41226.2|1
1731625760000|2024-11-14 23:09:20|41245.9|41225.9|41243.7|41223.7|41245.9|41225.9|41243.7|41223.7|1
1731625780000|2024-11-14 23:09:40|||||||||1
1731625810000|2024-11-14 23:10:10|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|0
1731625820000|2024-11-14 23:10:20|41243.7|41223.7|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|1
1731625830000|2024-11-14 23:10:30|||||||||1
1731625840000|2024-11-14 23:10:40|||||||||1
1731625880000|2024-11-14 23:11:20|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|0
1731625900000|2024-11-14 23:11:40|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|2
1731625940000|2024-11-14 23:12:20|||||||||2
1731625960000|2024-11-14 23:12:40|||||||||1
1731625970000|2024-11-14 23:12:50|||||||||1
1731625980000|2024-11-14 23:13:00|41243.1|41223.1|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|4
1731626010000|2024-11-14 23:13:30|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|2
1731626040000|2024-11-14 23:14:00|||||||||1
1731626050000|2024-11-14 23:14:10|41244.1|41224.1|41246.3|41226.3|41246.3|41226.3|41244.1|41224.1|0
1731626110000|2024-11-14 23:15:10|41246.6|41226.6|41246.6|41226.6|41246.6|41226.6|41246.6|41226.6|2
1731626120000|2024-11-14 23:15:20|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|1
1731626130000|2024-11-14 23:15:30|||||||||1
1731626140000|2024-11-14 23:15:40|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|3
1731626150000|2024-11-14 23:15:50|41249.1|41229.1|41249.1|41229.1|41249.1|41229.1|41249.1|41229.1|1
1731626160000|2024-11-14 23:16:00|41249.4|41229.4|41249.1|41229.1|41249.4|41229.4|41249.1|41229.1|2
1731626210000|2024-11-14 23:16:50|||||||||1
1731626240000|2024-11-14 23:17:20|41246.6|41226.6|41246.6|41226.6|41246.6|41226.6|41246.6|41226.6|2
1731626300000|2024-11-14 23:18:20|41248.8|41228.8|41248.8|41228.8|41248.8|41228.8|41248.8|41228.8|0
1731626320000|2024-11-14 23:18:40|41246|41226|41246|41226|41246|41226|41246|41226|1
1731626340000|2024-11-14 23:19:00|||||||||1
1731626360000|2024-11-14 23:19:20|||||||||1
1731626390000|2024-11-14 23:19:50|41245.6|41225.6|41246|41226|41246|41226|41245.6|41225.6|2
1731626400000|2024-11-14 23:20:00|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|1
1731626410000|2024-11-14 23:20:10|41246|41226|41246|41226|41246|41226|41246|41226|1
1731626430000|2024-11-14 23:20:30|41246.3|41226.3|41248.5|41228.5|41248.5|41228.5|41246.3|41226.3|0
1731626440000|2024-11-14 23:20:40|||||||||1
1731626460000|2024-11-14 23:21:00|||||||||2
1731626490000|2024-11-14 23:21:30|41248.8|41228.8|41248.8|41228.8|41248.8|41228.8|41248.8|41228.8|14
1731626520000|2024-11-14 23:22:00|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|1
1731626540000|2024-11-14 23:22:20|41251.3|41231.3|41253.8|41233.8|41253.8|41233.8|41251.3|41231.3|4
1731626570000|2024-11-14 23:22:50|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|0
1731626640000|2024-11-14 23:24:00|||||||||1
1731626660000|2024-11-14 23:24:20|41251.6|41231.6|41253.8|41233.8|41253.8|41233.8|41251.6|41231.6|1
1731626690000|2024-11-14 23:24:50|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|1
1731626700000|2024-11-14 23:25:00|||||||||1
1731626720000|2024-11-14 23:25:20|41251.6|41231.6|41253.8|41233.8|41253.8|41233.8|41251.6|41231.6|0
1731626730000|2024-11-14 23:25:30|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|0
1731626740000|2024-11-14 23:25:40|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|1
1731626750000|2024-11-14 23:25:50|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|1
1731626770000|2024-11-14 23:26:10|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|0
1731626790000|2024-11-14 23:26:30|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|0
1731626800000|2024-11-14 23:26:40|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|41251.3|41231.3|0
1731626820000|2024-11-14 23:27:00|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|0
1731626830000|2024-11-14 23:27:10|41251.6|41231.6|41254.1|41234.1|41254.1|41234.1|41251.6|41231.6|2
1731626840000|2024-11-14 23:27:20|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|41251.6|41231.6|2
1731626890000|2024-11-14 23:28:10|41251.3|41231.3|41251.6|41231.6|41251.6|41231.6|41251.3|41231.3|1
1731626930000|2024-11-14 23:28:50|41254.1|41234.1|41251.6|41231.6|41254.1|41234.1|41251.6|41231.6|0
1731626940000|2024-11-14 23:29:00|41252|41232|41254.1|41234.1|41254.1|41234.1|41252|41232|1
1731626950000|2024-11-14 23:29:10|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|0
1731626970000|2024-11-14 23:29:30|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|41251.7|41231.7|1
1731627000000|2024-11-14 23:30:00|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|41254.2|41234.2|0
1731627060000|2024-11-14 23:31:00|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|1
1731627070000|2024-11-14 23:31:10|41258.5|41238.5|41258.8|41238.8|41258.8|41238.8|41258.5|41238.5|0
1731627090000|2024-11-14 23:31:30|||||||||1
1731627120000|2024-11-14 23:32:00|41267.5|41247.5|41268.2|41248.2|41268.2|41248.2|41267.5|41247.5|1
1731627130000|2024-11-14 23:32:10|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|23
1731627150000|2024-11-14 23:32:30|||||||||2
1731627180000|2024-11-14 23:33:00|||||||||1
1731627200000|2024-11-14 23:33:20|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|0
1731627210000|2024-11-14 23:33:30|41265|41245|41267.5|41247.5|41267.5|41247.5|41265|41245|0
1731627220000|2024-11-14 23:33:40|41265|41245|41265|41245|41267.5|41247.5|41265|41245|0
1731627230000|2024-11-14 23:33:50|41267.5|41247.5|41270|41250|41270|41250|41267.5|41247.5|0
1731627240000|2024-11-14 23:34:00|41269.7|41249.7|41267.5|41247.5|41269.7|41249.7|41267.5|41247.5|0
1731627270000|2024-11-14 23:34:30|41267.9|41247.9|41267.5|41247.5|41270|41250|41267.5|41247.5|1
1731627300000|2024-11-14 23:35:00|41267.9|41247.9|41267.5|41247.5|41267.9|41247.9|41267.5|41247.5|0
1731627320000|2024-11-14 23:35:20|41267.2|41247.2|41265|41245|41267.2|41247.2|41265|41245|0
1731627340000|2024-11-14 23:35:40|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|1
1731627360000|2024-11-14 23:36:00|||||||||1
1731627370000|2024-11-14 23:36:10|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|0
1731627380000|2024-11-14 23:36:20|41267.5|41247.5|41267.9|41247.9|41267.9|41247.9|41267.5|41247.5|1
1731627480000|2024-11-14 23:38:00|||||||||2
1731627530000|2024-11-14 23:38:50|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|0
1731627540000|2024-11-14 23:39:00|||||||||10
1731627590000|2024-11-14 23:39:50|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41267.9|41247.9|2
1731627610000|2024-11-14 23:40:10|41267.9|41247.9|41268.2|41248.2|41268.2|41248.2|41267.9|41247.9|1
1731627630000|2024-11-14 23:40:30|41270.4|41250.4|41270.7|41250.7|41270.7|41250.7|41270.4|41250.4|0
1731627640000|2024-11-14 23:40:40|41271|41251|41271|41251|41271|41251|41271|41251|4
1731627660000|2024-11-14 23:41:00|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|0
1731627740000|2024-11-14 23:42:20|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|1
1731627770000|2024-11-14 23:42:50|41280.1|41260.1|41280.4|41260.4|41280.4|41260.4|41280.1|41260.1|1
1731627780000|2024-11-14 23:43:00|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1731627790000|2024-11-14 23:43:10|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|1
1731627810000|2024-11-14 23:43:30|41282.9|41262.9|41282.6|41262.6|41282.9|41262.9|41282.3|41262.3|2
1731627840000|2024-11-14 23:44:00|41284.8|41264.8|41285.1|41265.1|41285.1|41265.1|41284.8|41264.8|1
1731627850000|2024-11-14 23:44:10|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|0
1731627860000|2024-11-14 23:44:20|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|3
1731627870000|2024-11-14 23:44:30|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|0
1731627880000|2024-11-14 23:44:40|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|1
1731627890000|2024-11-14 23:44:50|41283.2|41263.2|41282.9|41262.9|41283.2|41263.2|41282.9|41262.9|2
1731627900000|2024-11-14 23:45:00|41283.2|41263.2|41285.4|41265.4|41285.4|41265.4|41283.2|41263.2|0
1731627920000|2024-11-14 23:45:20|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|3
1731627960000|2024-11-14 23:46:00|||||||||1
1731627970000|2024-11-14 23:46:10|41287.9|41267.9|41288.2|41268.2|41288.2|41268.2|41287.9|41267.9|0
1731628000000|2024-11-14 23:46:40|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|0
1731628010000|2024-11-14 23:46:50|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|2
1731628020000|2024-11-14 23:47:00|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|1
1731628050000|2024-11-14 23:47:30|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|1
1731628060000|2024-11-14 23:47:40|41285.7|41265.7|41286.1|41266.1|41286.1|41266.1|41285.7|41265.7|1
1731628090000|2024-11-14 23:48:10|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|0
1731628100000|2024-11-14 23:48:20|41285.8|41265.8|41286.1|41266.1|41286.1|41266.1|41285.8|41265.8|2
1731628130000|2024-11-14 23:48:50|41286.4|41266.4|41288.6|41268.6|41288.6|41268.6|41286.4|41266.4|0
1731628160000|2024-11-14 23:49:20|||||||||2
1731628200000|2024-11-14 23:50:00|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|1
1731628220000|2024-11-14 23:50:20|||||||||3
1731628240000|2024-11-14 23:50:40|41291.4|41271.4|41288.9|41268.9|41291.4|41271.4|41288.9|41268.9|0
1731628270000|2024-11-14 23:51:10|41291.1|41271.1|41291.4|41271.4|41291.4|41271.4|41291.1|41271.1|7
1731628300000|2024-11-14 23:51:40|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|41291.7|41271.7|0
1731628310000|2024-11-14 23:51:50|41291.4|41271.4|41291.7|41271.7|41291.7|41271.7|41291.4|41271.4|0
1731628340000|2024-11-14 23:52:20|41291.4|41271.4|41291.7|41271.7|41291.7|41271.7|41291.4|41271.4|0
1731628350000|2024-11-14 23:52:30|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|0
1731628490000|2024-11-14 23:54:50|||||||||1
1731628530000|2024-11-14 23:55:30|41291.8|41271.8|41288.9|41268.9|41291.8|41271.8|41288.9|41268.9|2
1731628570000|2024-11-14 23:56:10|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|0
1731628580000|2024-11-14 23:56:20|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.6|41268.6|11
1731628600000|2024-11-14 23:56:40|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|1
1731628640000|2024-11-14 23:57:20|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|1
1731628660000|2024-11-14 23:57:40|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|0
1731628670000|2024-11-14 23:57:50|41286.8|41266.8|41286.4|41266.4|41286.8|41266.8|41286.4|41266.4|0
1731628690000|2024-11-14 23:58:10|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|0
1731628700000|2024-11-14 23:58:20|41288.3|41268.3|41283.6|41263.6|41288.3|41268.3|41283.6|41263.6|0
1731628710000|2024-11-14 23:58:30|41283.9|41263.9|41286.1|41266.1|41286.1|41266.1|41283.9|41263.9|0
1731628750000|2024-11-14 23:59:10|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|0
1731628810000|2024-11-15 00:00:10|41283.3|41263.3|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|2
1731628820000|2024-11-15 00:00:20|41281.1|41261.1|41278.6|41258.6|41281.1|41261.1|41278.6|41258.6|0
1731628830000|2024-11-15 00:00:30|41279|41259|41278.6|41258.6|41281.1|41261.1|41276.5|41256.5|1
1731628840000|2024-11-15 00:00:40|41281.1|41261.1|41281.1|41261.1|41281.1|41261.1|41281.1|41261.1|0
1731628860000|2024-11-15 00:01:00|41278.6|41258.6|41281.1|41261.1|41281.1|41261.1|41278.6|41258.6|2
1731628900000|2024-11-15 00:01:40|41278.6|41258.6|41276.1|41256.1|41278.6|41258.6|41276.1|41256.1|11
1731628910000|2024-11-15 00:01:50|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|2
1731628920000|2024-11-15 00:02:00|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|41276.1|41256.1|0
1731628940000|2024-11-15 00:02:20|41276.5|41256.5|41276.1|41256.1|41278.6|41258.6|41276.1|41256.1|0
1731628950000|2024-11-15 00:02:30|41274|41254|41276.1|41256.1|41276.1|41256.1|41273.6|41253.6|4
1731628960000|2024-11-15 00:02:40|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|0
1731629000000|2024-11-15 00:03:20|41279|41259|41279|41259|41279|41259|41278.6|41258.6|1
1731629040000|2024-11-15 00:04:00|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|0
1731629050000|2024-11-15 00:04:10|41279|41259|41279|41259|41279|41259|41279|41259|0
1731629060000|2024-11-15 00:04:20|41278.6|41258.6|41279|41259|41279|41259|41278.6|41258.6|0
1731629070000|2024-11-15 00:04:30|41278.6|41258.6|41279|41259|41279|41259|41278.6|41258.6|0
1731629080000|2024-11-15 00:04:40|41278.6|41258.6|41278.3|41258.3|41278.6|41258.6|41278.3|41258.3|2
1731629100000|2024-11-15 00:05:00|41278.6|41258.6|41278.3|41258.3|41278.6|41258.6|41278.3|41258.3|0
1731629150000|2024-11-15 00:05:50|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|0
1731629170000|2024-11-15 00:06:10|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|2
1731629180000|2024-11-15 00:06:20|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|0
1731629190000|2024-11-15 00:06:30|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|0
1731629200000|2024-11-15 00:06:40|41280.5|41260.5|41280.8|41260.8|41280.8|41260.8|41280.5|41260.5|0
1731629210000|2024-11-15 00:06:50|41280.5|41260.5|41278|41258|41280.5|41260.5|41278|41258|2
1731629230000|2024-11-15 00:07:10|41278.3|41258.3|41280.5|41260.5|41280.5|41260.5|41278.3|41258.3|1
1731629240000|2024-11-15 00:07:20|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|0
1731629250000|2024-11-15 00:07:30|41278|41258|41278.3|41258.3|41278.3|41258.3|41278|41258|1
1731629260000|2024-11-15 00:07:40|41278|41258|41278|41258|41278|41258|41278|41258|0
1731629270000|2024-11-15 00:07:50|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|0
1731629290000|2024-11-15 00:08:10|41278|41258|41278|41258|41278|41258|41278|41258|1
1731629310000|2024-11-15 00:08:30|41280.2|41260.2|41280.5|41260.5|41280.5|41260.5|41280.2|41260.2|4
1731629320000|2024-11-15 00:08:40|41280.2|41260.2|41280.2|41260.2|41280.5|41260.5|41280.2|41260.2|2
1731629330000|2024-11-15 00:08:50|41278|41258|41278|41258|41278|41258|41278|41258|12
1731629340000|2024-11-15 00:09:00|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|2
1731629350000|2024-11-15 00:09:10|41278|41258|41278|41258|41278|41258|41278|41258|0
1731629390000|2024-11-15 00:09:50|41282.7|41262.7|41283|41263|41283|41263|41282.7|41262.7|2
1731629400000|2024-11-15 00:10:00|41283.3|41263.3|41283|41263|41283.3|41263.3|41283|41263|0
1731629410000|2024-11-15 00:10:10|41283.3|41263.3|41283.7|41263.7|41283.7|41263.7|41283.3|41263.3|2
1731629420000|2024-11-15 00:10:20|41288.7|41268.7|41291.2|41271.2|41291.2|41271.2|41288.7|41268.7|2
1731629460000|2024-11-15 00:11:00|41295.5|41275.5|41297.7|41277.7|41297.7|41277.7|41295.5|41275.5|1
1731629480000|2024-11-15 00:11:20|||||||||2
1731629490000|2024-11-15 00:11:30|41297.4|41277.4|41295.2|41275.2|41297.4|41277.4|41295.2|41275.2|2
1731629510000|2024-11-15 00:11:50|41293|41273|41295.2|41275.2|41295.2|41275.2|41293|41273|0
1731629540000|2024-11-15 00:12:20|41294.9|41274.9|41295.2|41275.2|41295.2|41275.2|41292.7|41272.7|0
1731629550000|2024-11-15 00:12:30|41292.7|41272.7|41292|41272|41292.7|41272.7|41292|41272|2
1731629560000|2024-11-15 00:12:40|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1731629590000|2024-11-15 00:13:10|41287.7|41267.7|41287.4|41267.4|41287.7|41267.7|41287.4|41267.4|0
1731629620000|2024-11-15 00:13:40|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|41287.1|41267.1|1
1731629670000|2024-11-15 00:14:30|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1731629690000|2024-11-15 00:14:50|41287.1|41267.1|41287.7|41267.7|41287.7|41267.7|41287.1|41267.1|1
1731629700000|2024-11-15 00:15:00|41288|41268|41288|41268|41288|41268|41288|41268|0
1731629710000|2024-11-15 00:15:10|41287.7|41267.7|41290.2|41270.2|41290.2|41270.2|41287.7|41267.7|0
1731629730000|2024-11-15 00:15:30|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1731629740000|2024-11-15 00:15:40|41289.6|41269.6|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|1
1731629750000|2024-11-15 00:15:50|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|1
1731629760000|2024-11-15 00:16:00|41289.6|41269.6|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1731629770000|2024-11-15 00:16:10|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1731629790000|2024-11-15 00:16:30|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|2
1731629800000|2024-11-15 00:16:40|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1731629810000|2024-11-15 00:16:50|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|1
1731629860000|2024-11-15 00:17:40|41285.2|41265.2|41284.9|41264.9|41285.2|41265.2|41284.6|41264.6|1
1731629870000|2024-11-15 00:17:50|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|0
1731629900000|2024-11-15 00:18:20|41282.4|41262.4|41274.9|41254.9|41282.4|41262.4|41274.9|41254.9|8
1731629910000|2024-11-15 00:18:30|41272.4|41252.4|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|2
1731629930000|2024-11-15 00:18:50|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|0
1731629950000|2024-11-15 00:19:10|||||||||4
1731629960000|2024-11-15 00:19:20|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|0
1731629980000|2024-11-15 00:19:40|41274.9|41254.9|41277.1|41257.1|41277.1|41257.1|41274.9|41254.9|1
1731629990000|2024-11-15 00:19:50|41279.6|41259.6|41281.8|41261.8|41281.8|41261.8|41279.6|41259.6|0
1731630000000|2024-11-15 00:20:00|41279.6|41259.6|41284.3|41264.3|41284.3|41264.3|41279.6|41259.6|1
1731630010000|2024-11-15 00:20:10|41284.6|41264.6|41284.9|41264.9|41284.9|41264.9|41284.6|41264.6|0
1731630030000|2024-11-15 00:20:30|41284.6|41264.6|41284.6|41264.6|41284.9|41264.9|41284.6|41264.6|0
1731630040000|2024-11-15 00:20:40|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|0
1731630060000|2024-11-15 00:21:00|41282.7|41262.7|41289.9|41269.9|41289.9|41269.9|41282.7|41262.7|2
1731630100000|2024-11-15 00:21:40|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1731630110000|2024-11-15 00:21:50|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|0
1731630120000|2024-11-15 00:22:00|41283.1|41263.1|41287.4|41267.4|41287.4|41267.4|41283.1|41263.1|0
1731630140000|2024-11-15 00:22:20|41287.1|41267.1|41282.4|41262.4|41287.1|41267.1|41282.4|41262.4|3
1731630170000|2024-11-15 00:22:50|41282.1|41262.1|41282.4|41262.4|41282.4|41262.4|41279.9|41259.9|2
1731630190000|2024-11-15 00:23:10|||||||||2
1731630200000|2024-11-15 00:23:20|41282.1|41262.1|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|1
1731630210000|2024-11-15 00:23:30|41281.8|41261.8|41282.1|41262.1|41282.1|41262.1|41281.8|41261.8|0
1731630250000|2024-11-15 00:24:10|41282.4|41262.4|41282.1|41262.1|41282.4|41262.4|41282.1|41262.1|0
1731630280000|2024-11-15 00:24:40|41284.3|41264.3|41287.1|41267.1|41287.4|41267.4|41284.3|41264.3|6
1731630290000|2024-11-15 00:24:50|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|0
1731630300000|2024-11-15 00:25:00|41282.4|41262.4|41279.9|41259.9|41282.4|41262.4|41279.9|41259.9|0
1731630310000|2024-11-15 00:25:10|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|6
1731630320000|2024-11-15 00:25:20|41277.4|41257.4|41274.9|41254.9|41277.4|41257.4|41274.9|41254.9|0
1731630340000|2024-11-15 00:25:40|41274.6|41254.6|41272.1|41252.1|41274.6|41254.6|41272.1|41252.1|0
1731630370000|2024-11-15 00:26:10|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.1|41252.1|13
1731630390000|2024-11-15 00:26:30|||||||||1
1731630410000|2024-11-15 00:26:50|41270.3|41250.3|41269.9|41249.9|41270.3|41250.3|41269.9|41249.9|1
1731630420000|2024-11-15 00:27:00|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|0
1731630430000|2024-11-15 00:27:10|41272.1|41252.1|41272.4|41252.4|41272.4|41252.4|41269.6|41249.6|2
1731630450000|2024-11-15 00:27:30|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|0
1731630460000|2024-11-15 00:27:40|41267.4|41247.4|41272.1|41252.1|41272.1|41252.1|41267.4|41247.4|0
1731630470000|2024-11-15 00:27:50|41271.8|41251.8|41267.4|41247.4|41272.1|41252.1|41267.4|41247.4|0
1731630480000|2024-11-15 00:28:00|41269.6|41249.6|41272.1|41252.1|41272.1|41252.1|41267.4|41247.4|0
1731630500000|2024-11-15 00:28:20|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|0
1731630510000|2024-11-15 00:28:30|||||||||1
1731630540000|2024-11-15 00:29:00|41259.3|41239.3|41249.3|41229.3|41259.3|41239.3|41249.3|41229.3|15
1731630550000|2024-11-15 00:29:10|41249|41229|41249.3|41229.3|41249.6|41229.6|41249|41229|5
1731630560000|2024-11-15 00:29:20|41251.8|41231.8|41249.3|41229.3|41251.8|41231.8|41249.3|41229.3|1
1731630580000|2024-11-15 00:29:40|41249|41229|41251.8|41231.8|41251.8|41231.8|41249|41229|3
1731630620000|2024-11-15 00:30:20|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|2
1731630630000|2024-11-15 00:30:30|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|0
1731630640000|2024-11-15 00:30:40|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|5
1731630650000|2024-11-15 00:30:50|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|6
1731630660000|2024-11-15 00:31:00|41266.5|41246.5|41269.3|41249.3|41269.6|41249.6|41266.5|41246.5|6
1731630680000|2024-11-15 00:31:20|41269|41249|41266.8|41246.8|41269|41249|41266.8|41246.8|0
1731630690000|2024-11-15 00:31:30|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|0
1731630710000|2024-11-15 00:31:50|41266.8|41246.8|41269.3|41249.3|41269.3|41249.3|41266.8|41246.8|0
1731630720000|2024-11-15 00:32:00|41267.1|41247.1|41261.5|41241.5|41267.1|41247.1|41261.5|41241.5|1
1731630730000|2024-11-15 00:32:10|41259|41239|41261.2|41241.2|41261.5|41241.5|41259|41239|1
1731630740000|2024-11-15 00:32:20|41259|41239|41261.8|41241.8|41262.1|41242.1|41259|41239|11
1731630760000|2024-11-15 00:32:40|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|1
1731630770000|2024-11-15 00:32:50|41261.8|41241.8|41262.1|41242.1|41262.1|41242.1|41261.8|41241.8|0
1731630780000|2024-11-15 00:33:00|41261.8|41241.8|41267.1|41247.1|41267.1|41247.1|41261.8|41241.8|1
1731630790000|2024-11-15 00:33:10|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1731630800000|2024-11-15 00:33:20|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|0
1731630840000|2024-11-15 00:34:00|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|1
1731630860000|2024-11-15 00:34:20|41269.6|41249.6|41271.8|41251.8|41271.8|41251.8|41269.6|41249.6|0
1731630870000|2024-11-15 00:34:30|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|1
1731630880000|2024-11-15 00:34:40|41279|41259|41279|41259|41279|41259|41279|41259|0
1731630890000|2024-11-15 00:34:50|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|41279.3|41259.3|0
1731630900000|2024-11-15 00:35:00|41279|41259|41279|41259|41279|41259|41279|41259|1
1731630910000|2024-11-15 00:35:10|41279.3|41259.3|41279|41259|41279.3|41259.3|41279|41259|0
1731630920000|2024-11-15 00:35:20|41278.7|41258.7|41276.5|41256.5|41278.7|41258.7|41276.5|41256.5|0
1731630950000|2024-11-15 00:35:50|41276.8|41256.8|41279|41259|41279|41259|41276.8|41256.8|0
1731630960000|2024-11-15 00:36:00|41276.8|41256.8|41276.5|41256.5|41276.8|41256.8|41276.5|41256.5|0
1731630980000|2024-11-15 00:36:20|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|0
1731630990000|2024-11-15 00:36:30|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|1
1731631000000|2024-11-15 00:36:40|41276.5|41256.5|41274.3|41254.3|41276.5|41256.5|41274.3|41254.3|1
1731631010000|2024-11-15 00:36:50|41272.2|41252.2|41271.8|41251.8|41272.2|41252.2|41271.8|41251.8|2
1731631020000|2024-11-15 00:37:00|41272.2|41252.2|41271.8|41251.8|41274.3|41254.3|41271.8|41251.8|0
1731631030000|2024-11-15 00:37:10|41271.5|41251.5|41271.8|41251.8|41271.8|41251.8|41271.5|41251.5|1
1731631040000|2024-11-15 00:37:20|41271.5|41251.5|41272.2|41252.2|41272.2|41252.2|41271.5|41251.5|0
1731631050000|2024-11-15 00:37:30|41274.3|41254.3|41273.7|41253.7|41274.3|41254.3|41271.5|41251.5|1
1731631060000|2024-11-15 00:37:40|41271.5|41251.5|41271.2|41251.2|41271.5|41251.5|41271.2|41251.2|1
1731631070000|2024-11-15 00:37:50|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|0
1731631080000|2024-11-15 00:38:00|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|41268.7|41248.7|0
1731631120000|2024-11-15 00:38:40|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|0
1731631130000|2024-11-15 00:38:50|41263.7|41243.7|41261.5|41241.5|41263.7|41243.7|41261.5|41241.5|1
1731631140000|2024-11-15 00:39:00|41259.3|41239.3|41256.5|41236.5|41259.3|41239.3|41256.5|41236.5|3
1731631170000|2024-11-15 00:39:30|41258.7|41238.7|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|1
1731631180000|2024-11-15 00:39:40|41255.9|41235.9|41258.7|41238.7|41258.7|41238.7|41255.9|41235.9|0
1731631190000|2024-11-15 00:39:50|41255.9|41235.9|41256.5|41236.5|41256.5|41236.5|41255.9|41235.9|0
1731631200000|2024-11-15 00:40:00|41258.7|41238.7|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|0
1731631210000|2024-11-15 00:40:10|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|0
1731631220000|2024-11-15 00:40:20|41253.7|41233.7|41253.4|41233.4|41253.7|41233.7|41253.4|41233.4|1
1731631230000|2024-11-15 00:40:30|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|0
1731631240000|2024-11-15 00:40:40|||||||||1
1731631250000|2024-11-15 00:40:50|41248.4|41228.4|41248.7|41228.7|41248.7|41228.7|41248.4|41228.4|1
1731631260000|2024-11-15 00:41:00|41248.4|41228.4|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|0
1731631290000|2024-11-15 00:41:30|41248.4|41228.4|41246.5|41226.5|41248.4|41228.4|41246.2|41226.2|1
1731631300000|2024-11-15 00:41:40|41248.7|41228.7|41244|41224|41248.7|41228.7|41244|41224|1
1731631310000|2024-11-15 00:41:50|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|1
1731631320000|2024-11-15 00:42:00|41244|41224|41244|41224|41244|41224|41244|41224|2
1731631330000|2024-11-15 00:42:10|41249|41229|41249|41229|41249|41229|41249|41229|2
1731631340000|2024-11-15 00:42:20|41251.2|41231.2|41251.5|41231.5|41251.5|41231.5|41251.2|41231.2|1
1731631350000|2024-11-15 00:42:30|41249|41229|41248.7|41228.7|41249|41229|41248.7|41228.7|0
1731631370000|2024-11-15 00:42:50|41249|41229|41249|41229|41249|41229|41248.7|41228.7|0
1731631380000|2024-11-15 00:43:00|41248.7|41228.7|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|2
1731631390000|2024-11-15 00:43:10|||||||||1
1731631410000|2024-11-15 00:43:30|41243.7|41223.7|41241.2|41221.2|41246.2|41226.2|41241.2|41221.2|2
1731631420000|2024-11-15 00:43:40|41239|41219|41241.2|41221.2|41241.2|41221.2|41239|41219|0
1731631430000|2024-11-15 00:43:50|41239|41219|41239|41219|41239|41219|41239|41219|3
1731631440000|2024-11-15 00:44:00|||||||||1
1731631450000|2024-11-15 00:44:10|41236.5|41216.5|41239|41219|41239|41219|41236.5|41216.5|1
1731631460000|2024-11-15 00:44:20|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|0
1731631470000|2024-11-15 00:44:30|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|2
1731631480000|2024-11-15 00:44:40|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|2
1731631500000|2024-11-15 00:45:00|41243.4|41223.4|41246.2|41226.2|41246.2|41226.2|41243.4|41223.4|3
1731631530000|2024-11-15 00:45:30|||||||||1
1731631550000|2024-11-15 00:45:50|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|0
1731631560000|2024-11-15 00:46:00|41251.2|41231.2|41263.7|41243.7|41263.7|41243.7|41251.2|41231.2|3
1731631570000|2024-11-15 00:46:10|41264|41244|41265.9|41245.9|41266.2|41246.2|41264|41244|16
1731631580000|2024-11-15 00:46:20|41265.6|41245.6|41265.9|41245.9|41265.9|41245.9|41265.6|41245.6|0
1731631590000|2024-11-15 00:46:30|41265.6|41245.6|41260.6|41240.6|41265.6|41245.6|41260.6|41240.6|2
1731631610000|2024-11-15 00:46:50|||||||||1
1731631620000|2024-11-15 00:47:00|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|1
1731631640000|2024-11-15 00:47:20|41260.2|41240.2|41260.9|41240.9|41260.9|41240.9|41260.2|41240.2|2
1731631650000|2024-11-15 00:47:30|41263.4|41243.4|41263.4|41243.4|41263.4|41243.4|41263.4|41243.4|0
1731631660000|2024-11-15 00:47:40|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|0
1731631680000|2024-11-15 00:48:00|41265.9|41245.9|41268.4|41248.4|41268.4|41248.4|41265.9|41245.9|0
1731631690000|2024-11-15 00:48:10|41266.2|41246.2|41268.7|41248.7|41268.7|41248.7|41265.9|41245.9|3
1731631710000|2024-11-15 00:48:30|41270.9|41250.9|41275.6|41255.6|41275.6|41255.6|41270.9|41250.9|6
1731631720000|2024-11-15 00:48:40|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|1
1731631740000|2024-11-15 00:49:00|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|2
1731631750000|2024-11-15 00:49:10|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|0
1731631760000|2024-11-15 00:49:20|41273.4|41253.4|41273.1|41253.1|41273.4|41253.4|41273.1|41253.1|4
1731631780000|2024-11-15 00:49:40|41270.6|41250.6|41273.1|41253.1|41273.1|41253.1|41270.6|41250.6|1
1731631800000|2024-11-15 00:50:00|41272.8|41252.8|41273.1|41253.1|41273.1|41253.1|41272.8|41252.8|1
1731631810000|2024-11-15 00:50:10|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|4
1731631820000|2024-11-15 00:50:20|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|0
1731631830000|2024-11-15 00:50:30|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1731631870000|2024-11-15 00:51:10|41270.6|41250.6|41273.1|41253.1|41273.1|41253.1|41270.6|41250.6|3
1731631880000|2024-11-15 00:51:20|41275.6|41255.6|41273.1|41253.1|41275.6|41255.6|41273.1|41253.1|1
1731631900000|2024-11-15 00:51:40|||||||||1
1731631910000|2024-11-15 00:51:50|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|0
1731631920000|2024-11-15 00:52:00|41273.4|41253.4|41275.6|41255.6|41275.6|41255.6|41273.4|41253.4|0
1731631940000|2024-11-15 00:52:20|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|0
1731631950000|2024-11-15 00:52:30|41278.1|41258.1|41278.1|41258.1|41278.4|41258.4|41278.1|41258.1|3
1731631960000|2024-11-15 00:52:40|41278.4|41258.4|41283.1|41263.1|41283.1|41263.1|41278.4|41258.4|1
1731631970000|2024-11-15 00:52:50|||||||||2
1731631980000|2024-11-15 00:53:00|41282.8|41262.8|41278.1|41258.1|41282.8|41262.8|41278.1|41258.1|1
1731632000000|2024-11-15 00:53:20|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|2
1731632010000|2024-11-15 00:53:30|41280.6|41260.6|41278.1|41258.1|41280.6|41260.6|41278.1|41258.1|0
1731632020000|2024-11-15 00:53:40|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|0
1731632030000|2024-11-15 00:53:50|||||||||1
1731632060000|2024-11-15 00:54:20|41285.6|41265.6|41285.6|41265.6|41287.8|41267.8|41285.6|41265.6|5
1731632070000|2024-11-15 00:54:30|41285.9|41265.9|41288.1|41268.1|41288.1|41268.1|41285.9|41265.9|0
1731632080000|2024-11-15 00:54:40|||||||||1
1731632090000|2024-11-15 00:54:50|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|1
1731632100000|2024-11-15 00:55:00|41288.1|41268.1|41283.8|41263.8|41288.1|41268.1|41283.8|41263.8|7
1731632110000|2024-11-15 00:55:10|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|3
1731632120000|2024-11-15 00:55:20|41283.8|41263.8|41283.8|41263.8|41284.1|41264.1|41279.1|41259.1|1
1731632130000|2024-11-15 00:55:30|41283.4|41263.4|41279.1|41259.1|41283.4|41263.4|41279.1|41259.1|0
1731632160000|2024-11-15 00:56:00|41281.6|41261.6|41283.8|41263.8|41283.8|41263.8|41281.6|41261.6|1
1731632220000|2024-11-15 00:57:00|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|1
1731632230000|2024-11-15 00:57:10|41284.4|41264.4|41299.1|41279.1|41299.4|41279.4|41284.4|41264.4|16
1731632240000|2024-11-15 00:57:20|41294.4|41274.4|41294.1|41274.1|41294.4|41274.4|41294.1|41274.1|3
1731632250000|2024-11-15 00:57:30|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|8
1731632260000|2024-11-15 00:57:40|41299.1|41279.1|41296.9|41276.9|41299.1|41279.1|41296.9|41276.9|1
1731632270000|2024-11-15 00:57:50|41299.1|41279.1|41296.6|41276.6|41299.1|41279.1|41296.6|41276.6|0
1731632290000|2024-11-15 00:58:10|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|1
1731632300000|2024-11-15 00:58:20|41293.8|41273.8|41293.4|41273.4|41293.8|41273.8|41293.4|41273.4|7
1731632310000|2024-11-15 00:58:30|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41288.4|41268.4|4
1731632320000|2024-11-15 00:58:40|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|0
1731632330000|2024-11-15 00:58:50|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|1
1731632340000|2024-11-15 00:59:00|41288.4|41268.4|41291.3|41271.3|41291.3|41271.3|41285.9|41265.9|13
1731632350000|2024-11-15 00:59:10|41288.8|41268.8|41290.9|41270.9|41290.9|41270.9|41288.8|41268.8|8
1731632360000|2024-11-15 00:59:20|41288.8|41268.8|41290.9|41270.9|41290.9|41270.9|41288.8|41268.8|4
1731632370000|2024-11-15 00:59:30|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|0
1731632380000|2024-11-15 00:59:40|41288.8|41268.8|41291.3|41271.3|41291.3|41271.3|41288.8|41268.8|2
1731632400000|2024-11-15 01:00:00|41293.8|41273.8|41238.8|41218.8|41293.8|41273.8|41215.9|41195.9|95
1731632410000|2024-11-15 01:00:10|41238.4|41218.4|41221.3|41201.3|41241.3|41221.3|41219.1|41199.1|52
1731632420000|2024-11-15 01:00:20|41221|41201|41253.8|41233.8|41256.3|41236.3|41216.6|41196.6|34
1731632430000|2024-11-15 01:00:30|41251.6|41231.6|41266.3|41246.3|41266.3|41246.3|41251.3|41231.3|19
1731632440000|2024-11-15 01:00:40|41266.6|41246.6|41256.6|41236.6|41269.1|41249.1|41253.8|41233.8|9
1731632450000|2024-11-15 01:00:50|41256|41236|41261.6|41241.6|41261.6|41241.6|41253.8|41233.8|13
1731632460000|2024-11-15 01:01:00|41266.3|41246.3|41281.6|41261.6|41283.8|41263.8|41266.3|41246.3|27
1731632470000|2024-11-15 01:01:10|41281.9|41261.9|41281|41261|41291.6|41271.6|41281|41261|8
1731632480000|2024-11-15 01:01:20|41280.6|41260.6|41276.6|41256.6|41281|41261|41271.6|41251.6|1
1731632490000|2024-11-15 01:01:30|41276.9|41256.9|41288.8|41268.8|41288.8|41268.8|41276.9|41256.9|5
1731632500000|2024-11-15 01:01:40|41286.6|41266.6|41296.6|41276.6|41301.3|41281.3|41286.6|41266.6|9
1731632510000|2024-11-15 01:01:50|41296.3|41276.3|41291.3|41271.3|41296.3|41276.3|41286.6|41266.6|2
1731632520000|2024-11-15 01:02:00|41286.6|41266.6|41291.6|41271.6|41291.6|41271.6|41286.6|41266.6|8
1731632530000|2024-11-15 01:02:10|41291.3|41271.3|41293.8|41273.8|41293.8|41273.8|41291.3|41271.3|0
1731632540000|2024-11-15 01:02:20|41293.5|41273.5|41286.3|41266.3|41293.8|41273.8|41286.3|41266.3|11
1731632550000|2024-11-15 01:02:30|41286.6|41266.6|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|1
1731632560000|2024-11-15 01:02:40|41281.9|41261.9|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|1
1731632570000|2024-11-15 01:02:50|41281.3|41261.3|41284.1|41264.1|41284.1|41264.1|41278.8|41258.8|3
1731632580000|2024-11-15 01:03:00|41283.8|41263.8|41283.8|41263.8|41289.1|41269.1|41283.8|41263.8|4
1731632590000|2024-11-15 01:03:10|41283.5|41263.5|41278.5|41258.5|41283.8|41263.8|41278.5|41258.5|1
1731632600000|2024-11-15 01:03:20|41278.8|41258.8|41278.5|41258.5|41279.1|41259.1|41278.1|41258.1|1
1731632610000|2024-11-15 01:03:30|41276|41256|41281.3|41261.3|41281.3|41261.3|41276|41256|0
1731632620000|2024-11-15 01:03:40|41286.3|41266.3|41281.3|41261.3|41286.6|41266.6|41281.3|41261.3|1
1731632630000|2024-11-15 01:03:50|41281|41261|41286.6|41266.6|41286.6|41266.6|41278.5|41258.5|2
1731632640000|2024-11-15 01:04:00|41286.9|41266.9|41291.6|41271.6|41296.6|41276.6|41286.9|41266.9|6
1731632650000|2024-11-15 01:04:10|41294.1|41274.1|41296.3|41276.3|41296.6|41276.6|41294.1|41274.1|0
1731632660000|2024-11-15 01:04:20|41296.6|41276.6|41291.3|41271.3|41299.1|41279.1|41291.3|41271.3|4
1731632670000|2024-11-15 01:04:30|41291|41271|41291|41271|41291.3|41271.3|41286|41266|0
1731632680000|2024-11-15 01:04:40|41286.9|41266.9|41291.3|41271.3|41291.6|41271.6|41286.6|41266.6|0
1731632690000|2024-11-15 01:04:50|41289.1|41269.1|41281.6|41261.6|41291.3|41271.3|41281.6|41261.6|2
1731632700000|2024-11-15 01:05:00|41286.3|41266.3|41286|41266|41291.3|41271.3|41286|41266|15
1731632710000|2024-11-15 01:05:10|41288.8|41268.8|41281.3|41261.3|41288.8|41268.8|41281.3|41261.3|1
1731632720000|2024-11-15 01:05:20|41281.6|41261.6|41281.6|41261.6|41283.8|41263.8|41278.8|41258.8|3
1731632730000|2024-11-15 01:05:30|41283.8|41263.8|41276|41256|41283.8|41263.8|41276|41256|2
1731632740000|2024-11-15 01:05:40|41278.5|41258.5|41273.8|41253.8|41278.5|41258.5|41270.6|41250.6|4
1731632750000|2024-11-15 01:05:50|41274.1|41254.1|41291.3|41271.3|41291.3|41271.3|41274.1|41254.1|1
1731632760000|2024-11-15 01:06:00|41293.8|41273.8|41298.5|41278.5|41298.5|41278.5|41291.3|41271.3|16
1731632770000|2024-11-15 01:06:10|41298.8|41278.8|41301.3|41281.3|41301.3|41281.3|41296.3|41276.3|10
1731632780000|2024-11-15 01:06:20|41309.5|41289.5|41321|41301|41323.8|41303.8|41309.5|41289.5|14
1731632790000|2024-11-15 01:06:30|41323.5|41303.5|41323.8|41303.8|41324.1|41304.1|41321|41301|12
1731632800000|2024-11-15 01:06:40|41323.5|41303.5|41326.3|41306.3|41328.8|41308.8|41323.5|41303.5|4
1731632810000|2024-11-15 01:06:50|41323.8|41303.8|41321.6|41301.6|41326.3|41306.3|41321.3|41301.3|1
1731632820000|2024-11-15 01:07:00|41323.8|41303.8|41318.8|41298.8|41323.8|41303.8|41311.6|41291.6|5
1731632830000|2024-11-15 01:07:10|41318.5|41298.5|41318.8|41298.8|41318.8|41298.8|41318.5|41298.5|1
1731632840000|2024-11-15 01:07:20|41318.5|41298.5|41311.6|41291.6|41318.5|41298.5|41311.6|41291.6|1
1731632850000|2024-11-15 01:07:30|41311.3|41291.3|41318.8|41298.8|41318.8|41298.8|41308.8|41288.8|0
1731632860000|2024-11-15 01:07:40|41316.6|41296.6|41313.8|41293.8|41316.6|41296.6|41311|41291|1
1731632870000|2024-11-15 01:07:50|41311.6|41291.6|41316.3|41296.3|41316.3|41296.3|41311.6|41291.6|0
1731632880000|2024-11-15 01:08:00|41319.1|41299.1|41326.3|41306.3|41326.3|41306.3|41319.1|41299.1|5
1731632890000|2024-11-15 01:08:10|41326.6|41306.6|41333.5|41313.5|41333.5|41313.5|41326.6|41306.6|6
1731632900000|2024-11-15 01:08:20|41333.2|41313.2|41331|41311|41333.5|41313.5|41328.8|41308.8|3
1731632910000|2024-11-15 01:08:30|41328.8|41308.8|41331.6|41311.6|41331.6|41311.6|41326.6|41306.6|1
1731632920000|2024-11-15 01:08:40|41332|41312|41333.5|41313.5|41333.8|41313.8|41331.3|41311.3|4
1731632930000|2024-11-15 01:08:50|41333.8|41313.8|41348.8|41328.8|41351.3|41331.3|41333.8|41313.8|12
1731632940000|2024-11-15 01:09:00|41348.5|41328.5|41341.3|41321.3|41348.5|41328.5|41338.5|41318.5|6
1731632950000|2024-11-15 01:09:10|41343.5|41323.5|41349.1|41329.1|41349.1|41329.1|41343.5|41323.5|5
1731632960000|2024-11-15 01:09:20|41348.8|41328.8|41351.6|41331.6|41358.5|41338.5|41348.8|41328.8|21
1731632970000|2024-11-15 01:09:30|41352|41332|41348.8|41328.8|41353.2|41333.2|41348.8|41328.8|7
1731632980000|2024-11-15 01:09:40|41348.5|41328.5|41343.5|41323.5|41348.8|41328.8|41343.5|41323.5|2
1731632990000|2024-11-15 01:09:50|41343.2|41323.2|41343.8|41323.8|41343.8|41323.8|41341|41321|7
1731633000000|2024-11-15 01:10:00|41343.2|41323.2|41338.5|41318.5|41343.5|41323.5|41338.5|41318.5|4
1731633010000|2024-11-15 01:10:10|41336.3|41316.3|41336|41316|41336.3|41316.3|41333.8|41313.8|5
1731633020000|2024-11-15 01:10:20|41334.1|41314.1|41336.3|41316.3|41336.3|41316.3|41334.1|41314.1|5
1731633030000|2024-11-15 01:10:30|41338.5|41318.5|41341.3|41321.3|41341.3|41321.3|41338.5|41318.5|2
1731633040000|2024-11-15 01:10:40|41343.8|41323.8|41348.8|41328.8|41348.8|41328.8|41343.5|41323.5|3
1731633050000|2024-11-15 01:10:50|41349.1|41329.1|41351|41331|41356|41336|41348.8|41328.8|5
1731633060000|2024-11-15 01:11:00|41351.3|41331.3|41353.5|41333.5|41353.8|41333.8|41351|41331|6
1731633070000|2024-11-15 01:11:10|41351.3|41331.3|41351|41331|41358.2|41338.2|41351|41331|5
1731633080000|2024-11-15 01:11:20|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41348.5|41328.5|6
1731633090000|2024-11-15 01:11:30|41355.7|41335.7|41358.8|41338.8|41358.8|41338.8|41353.5|41333.5|0
1731633100000|2024-11-15 01:11:40|41361|41341|41375.7|41355.7|41375.7|41355.7|41361|41341|11
1731633110000|2024-11-15 01:11:50|41376|41356|41372.5|41352.5|41378.2|41358.2|41372.5|41352.5|6
1731633120000|2024-11-15 01:12:00|41370.4|41350.4|41365.7|41345.7|41371|41351|41365.7|41345.7|4
1731633130000|2024-11-15 01:12:10|41366|41346|41360.4|41340.4|41366|41346|41360.4|41340.4|3
1731633140000|2024-11-15 01:12:20|41360.7|41340.7|41355.7|41335.7|41360.7|41340.7|41355.7|41335.7|4
1731633150000|2024-11-15 01:12:30|41353.5|41333.5|41353.2|41333.2|41353.5|41333.5|41353.2|41333.2|1
1731633160000|2024-11-15 01:12:40|41352.9|41332.9|41353.2|41333.2|41353.2|41333.2|41352.9|41332.9|1
1731633170000|2024-11-15 01:12:50|41355.4|41335.4|41356|41336|41356|41336|41355.4|41335.4|3
1731633180000|2024-11-15 01:13:00|41355.7|41335.7|41356|41336|41356|41336|41353.2|41333.2|0
1731633190000|2024-11-15 01:13:10|41356.3|41336.3|41356|41336|41360.7|41340.7|41356|41336|3
1731633200000|2024-11-15 01:13:20|41356.3|41336.3|41367.9|41347.9|41367.9|41347.9|41356.3|41336.3|16
1731633210000|2024-11-15 01:13:30|41370|41350|41377.9|41357.9|41377.9|41357.9|41370|41350|8
1731633220000|2024-11-15 01:13:40|41375.4|41355.4|41365.7|41345.7|41375.4|41355.4|41365.7|41345.7|3
1731633230000|2024-11-15 01:13:50|41365.4|41345.4|41365.4|41345.4|41365.7|41345.7|41360.7|41340.7|4
1731633240000|2024-11-15 01:14:00|41363.5|41343.5|41365.7|41345.7|41366|41346|41363.2|41343.2|3
1731633250000|2024-11-15 01:14:10|41366|41346|41368.2|41348.2|41370.7|41350.7|41366|41346|1
1731633260000|2024-11-15 01:14:20|41370.4|41350.4|41380.7|41360.7|41380.7|41360.7|41370.4|41350.4|7
1731633270000|2024-11-15 01:14:30|41385.4|41365.4|41381|41361|41385.7|41365.7|41381|41361|1
1731633280000|2024-11-15 01:14:40|41380.7|41360.7|41367.9|41347.9|41380.7|41360.7|41367.9|41347.9|5
1731633290000|2024-11-15 01:14:50|41365.7|41345.7|41368.2|41348.2|41368.2|41348.2|41365.7|41345.7|2
1731633300000|2024-11-15 01:15:00|41365.7|41345.7|41372.9|41352.9|41378.5|41358.5|41365.7|41345.7|5
1731633310000|2024-11-15 01:15:10|41373.2|41353.2|41372.9|41352.9|41373.2|41353.2|41370.4|41350.4|5
1731633320000|2024-11-15 01:15:20|41375|41355|41380.7|41360.7|41380.7|41360.7|41375|41355|1
1731633330000|2024-11-15 01:15:30|41380.4|41360.4|41382.9|41362.9|41387.9|41367.9|41380.4|41360.4|4
1731633340000|2024-11-15 01:15:40|41385.4|41365.4|41370.7|41350.7|41385.4|41365.4|41370.7|41350.7|4
1731633350000|2024-11-15 01:15:50|41368.5|41348.5|41375.4|41355.4|41375.4|41355.4|41368.5|41348.5|5
1731633360000|2024-11-15 01:16:00|41372.9|41352.9|41370.4|41350.4|41372.9|41352.9|41367.9|41347.9|8
1731633370000|2024-11-15 01:16:10|41365.7|41345.7|41360.7|41340.7|41365.7|41345.7|41360.7|41340.7|2
1731633380000|2024-11-15 01:16:20|41363.2|41343.2|41360.4|41340.4|41363.2|41343.2|41360.4|41340.4|2
1731633390000|2024-11-15 01:16:30|41358.2|41338.2|41360.7|41340.7|41360.7|41340.7|41357.9|41337.9|2
1731633400000|2024-11-15 01:16:40|41366|41346|41371|41351|41373.5|41353.5|41366|41346|6
1731633410000|2024-11-15 01:16:50|41370.7|41350.7|41368.8|41348.8|41370.7|41350.7|41367.9|41347.9|0
1731633420000|2024-11-15 01:17:00|41369.2|41349.2|41373.8|41353.8|41376.3|41356.3|41368.8|41348.8|5
1731633430000|2024-11-15 01:17:10|41374.2|41354.2|41368.5|41348.5|41374.2|41354.2|41368.5|41348.5|1
1731633440000|2024-11-15 01:17:20|41366.3|41346.3|41363.2|41343.2|41371|41351|41363.2|41343.2|3
1731633450000|2024-11-15 01:17:30|41362.9|41342.9|41360.7|41340.7|41363.2|41343.2|41356|41336|1
1731633460000|2024-11-15 01:17:40|41361|41341|41361|41341|41363.2|41343.2|41360.7|41340.7|0
1731633470000|2024-11-15 01:17:50|41363.2|41343.2|41363.2|41343.2|41363.2|41343.2|41360.7|41340.7|1
1731633480000|2024-11-15 01:18:00|41362.9|41342.9|41366|41346|41366|41346|41360.7|41340.7|1
1731633490000|2024-11-15 01:18:10|41366.4|41346.4|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|3
1731633500000|2024-11-15 01:18:20|41371|41351|41373.9|41353.9|41373.9|41353.9|41371|41351|8
1731633510000|2024-11-15 01:18:30|41378.2|41358.2|41390.7|41370.7|41391|41371|41378.2|41358.2|7
1731633520000|2024-11-15 01:18:40|41393.5|41373.5|41398.9|41378.9|41400.7|41380.7|41393.5|41373.5|9
1731633530000|2024-11-15 01:18:50|41401.4|41381.4|41411.4|41391.4|41415.7|41395.7|41399.2|41379.2|22
1731633540000|2024-11-15 01:19:00|41411.7|41391.7|41406|41386|41412|41392|41403.5|41383.5|33
1731633550000|2024-11-15 01:19:10|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41401.7|41381.7|9
1731633560000|2024-11-15 01:19:20|41406|41386|41415.7|41395.7|41415.7|41395.7|41403.9|41383.9|7
1731633570000|2024-11-15 01:19:30|41411.4|41391.4|41411|41391|41411.4|41391.4|41408.2|41388.2|8
1731633580000|2024-11-15 01:19:40|41408.9|41388.9|41413.9|41393.9|41416.4|41396.4|41408.9|41388.9|12
1731633590000|2024-11-15 01:19:50|41413.5|41393.5|41409.2|41389.2|41413.5|41393.5|41409.2|41389.2|3
1731633600000|2024-11-15 01:20:00|41411.4|41391.4|41406.4|41386.4|41411.4|41391.4|41406.4|41386.4|10
1731633610000|2024-11-15 01:20:10|41411.4|41391.4|41416|41396|41416|41396|41411.4|41391.4|3
1731633620000|2024-11-15 01:20:20|41416.4|41396.4|41411.4|41391.4|41416.4|41396.4|41411|41391|7
1731633630000|2024-11-15 01:20:30|41411.7|41391.7|41416.4|41396.4|41416.4|41396.4|41411.7|41391.7|1
1731633640000|2024-11-15 01:20:40|41416|41396|41413.9|41393.9|41416.4|41396.4|41411.4|41391.4|0
1731633650000|2024-11-15 01:20:50|41411.7|41391.7|41406.4|41386.4|41411.7|41391.7|41406.4|41386.4|23
1731633660000|2024-11-15 01:21:00|41404.2|41384.2|41393.5|41373.5|41406.4|41386.4|41393.5|41373.5|12
1731633670000|2024-11-15 01:21:10|41393.9|41373.9|41396.4|41376.4|41396.4|41376.4|41393.9|41373.9|4
1731633680000|2024-11-15 01:21:20|41396|41376|41423.5|41403.5|41423.5|41403.5|41396|41376|24
1731633690000|2024-11-15 01:21:30|41423.9|41403.9|41423.2|41403.2|41423.9|41403.9|41423.2|41403.2|3
1731633700000|2024-11-15 01:21:40|41420.7|41400.7|41416|41396|41420.7|41400.7|41413.5|41393.5|22
1731633710000|2024-11-15 01:21:50|41413.5|41393.5|41416|41396|41416.4|41396.4|41411.4|41391.4|1
1731633720000|2024-11-15 01:22:00|41413.5|41393.5|41402|41382|41413.5|41393.5|41402|41382|26
1731633730000|2024-11-15 01:22:10|41401.4|41381.4|41391.4|41371.4|41401.4|41381.4|41391|41371|22
1731633740000|2024-11-15 01:22:20|41393.9|41373.9|41411|41391|41411|41391|41393.9|41373.9|7
1731633750000|2024-11-15 01:22:30|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41408.9|41388.9|3
1731633760000|2024-11-15 01:22:40|41411|41391|41411.4|41391.4|41413.5|41393.5|41411|41391|0
1731633770000|2024-11-15 01:22:50|41413.5|41393.5|41416|41396|41416.7|41396.7|41413.5|41393.5|10
1731633780000|2024-11-15 01:23:00|41413.9|41393.9|41416.4|41396.4|41416.4|41396.4|41413.9|41393.9|3
1731633790000|2024-11-15 01:23:10|41416.7|41396.7|41432.3|41412.3|41432.3|41412.3|41416.4|41396.4|10
1731633800000|2024-11-15 01:23:20|41436.4|41416.4|41436.4|41416.4|41441|41421|41436|41416|3
1731633810000|2024-11-15 01:23:30|41438.9|41418.9|41438.6|41418.6|41443.9|41423.9|41438.6|41418.6|6
1731633820000|2024-11-15 01:23:40|41438.9|41418.9|41443.9|41423.9|41443.9|41423.9|41438.9|41418.9|3
1731633830000|2024-11-15 01:23:50|41444.2|41424.2|41446.1|41426.1|41446.1|41426.1|41441.1|41421.1|4
1731633840000|2024-11-15 01:24:00|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|27
1731633850000|2024-11-15 01:24:10|41448.9|41428.9|41446.4|41426.4|41451.1|41431.1|41446.1|41426.1|7
1731633860000|2024-11-15 01:24:20|41446.1|41426.1|41446.1|41426.1|41446.4|41426.4|41446.1|41426.1|3
1731633870000|2024-11-15 01:24:30|41446.4|41426.4|41445.7|41425.7|41446.4|41426.4|41443.6|41423.6|3
1731633880000|2024-11-15 01:24:40|41446.1|41426.1|41441.1|41421.1|41446.1|41426.1|41441.1|41421.1|6
1731633890000|2024-11-15 01:24:50|41440.7|41420.7|41445.4|41425.4|41445.4|41425.4|41440.4|41420.4|6
1731633900000|2024-11-15 01:25:00|41445.7|41425.7|41446.1|41426.1|41448.9|41428.9|41445.7|41425.7|3
1731633910000|2024-11-15 01:25:10|41446.4|41426.4|41442.9|41422.9|41446.4|41426.4|41442.9|41422.9|9
1731633920000|2024-11-15 01:25:20|41443.2|41423.2|41445.1|41425.1|41445.7|41425.7|41440.7|41420.7|5
1731633930000|2024-11-15 01:25:30|41440.7|41420.7|41435.4|41415.4|41440.7|41420.7|41435.4|41415.4|7
1731633940000|2024-11-15 01:25:40|41437.6|41417.6|41437.6|41417.6|41437.9|41417.9|41437.3|41417.3|3
1731633950000|2024-11-15 01:25:50|41439.8|41419.8|41437.6|41417.6|41439.8|41419.8|41435.1|41415.1|0
1731633960000|2024-11-15 01:26:00|41435.4|41415.4|41425.1|41405.1|41439.4|41419.4|41420.4|41400.4|5
1731633970000|2024-11-15 01:26:10|41422.9|41402.9|41420.4|41400.4|41425.1|41405.1|41420.4|41400.4|1
1731633980000|2024-11-15 01:26:20|41420.7|41400.7|41421.1|41401.1|41421.1|41401.1|41420.4|41400.4|5
1731633990000|2024-11-15 01:26:30|41420.7|41400.7|41417.9|41397.9|41421.1|41401.1|41417.9|41397.9|1
1731634000000|2024-11-15 01:26:40|41418.2|41398.2|41418.2|41398.2|41420.7|41400.7|41417.9|41397.9|0
1731634010000|2024-11-15 01:26:50|41417.9|41397.9|41410.1|41390.1|41417.9|41397.9|41410.1|41390.1|2
1731634020000|2024-11-15 01:27:00|41407.9|41387.9|41406.1|41386.1|41407.9|41387.9|41405.1|41385.1|4
1731634030000|2024-11-15 01:27:10|41405.7|41385.7|41403.2|41383.2|41407.9|41387.9|41398.2|41378.2|8
1731634040000|2024-11-15 01:27:20|41402.9|41382.9|41412.9|41392.9|41412.9|41392.9|41402.9|41382.9|0
1731634050000|2024-11-15 01:27:30|41413.2|41393.2|41415.4|41395.4|41415.7|41395.7|41411.1|41391.1|1
1731634060000|2024-11-15 01:27:40|41415.7|41395.7|41421.1|41401.1|41421.1|41401.1|41415.7|41395.7|5
1731634070000|2024-11-15 01:27:50|41420.7|41400.7|41418.2|41398.2|41423.2|41403.2|41418.2|41398.2|10
1731634080000|2024-11-15 01:28:00|41420.7|41400.7|41418.2|41398.2|41420.7|41400.7|41418.2|41398.2|0
1731634090000|2024-11-15 01:28:10|41417.9|41397.9|41418.6|41398.6|41420.7|41400.7|41417.9|41397.9|0
1731634100000|2024-11-15 01:28:20|41418.2|41398.2|41423.2|41403.2|41423.2|41403.2|41418.2|41398.2|0
1731634110000|2024-11-15 01:28:30|41420.7|41400.7|41418.6|41398.6|41422.9|41402.9|41418.6|41398.6|4
1731634120000|2024-11-15 01:28:40|41418.2|41398.2|41418.2|41398.2|41418.6|41398.6|41418.2|41398.2|0
1731634130000|2024-11-15 01:28:50|41418.6|41398.6|41420.4|41400.4|41420.7|41400.7|41418.6|41398.6|3
1731634140000|2024-11-15 01:29:00|41423.2|41403.2|41423.2|41403.2|41423.6|41403.6|41420.4|41400.4|5
1731634150000|2024-11-15 01:29:10|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41420.8|41400.8|0
1731634160000|2024-11-15 01:29:20|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|0
1731634170000|2024-11-15 01:29:30|41422.9|41402.9|41420.4|41400.4|41423.3|41403.3|41420.4|41400.4|11
1731634180000|2024-11-15 01:29:40|41420.8|41400.8|41426.1|41406.1|41426.1|41406.1|41420.4|41400.4|10
1731634190000|2024-11-15 01:29:50|41426.7|41406.7|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|3
1731634200000|2024-11-15 01:30:00|41431.4|41411.4|41440.8|41420.8|41441.4|41421.4|41431.4|41411.4|17
1731634210000|2024-11-15 01:30:10|41438.3|41418.3|41437.3|41417.3|41438.6|41418.6|41437.3|41417.3|15
1731634220000|2024-11-15 01:30:20|41437.6|41417.6|41432.6|41412.6|41445.1|41425.1|41432.6|41412.6|18
1731634230000|2024-11-15 01:30:30|41430.4|41410.4|41432.9|41412.9|41432.9|41412.9|41427.9|41407.9|0
1731634240000|2024-11-15 01:30:40|41435.8|41415.8|41442.9|41422.9|41442.9|41422.9|41435.8|41415.8|10
1731634250000|2024-11-15 01:30:50|41443.3|41423.3|41457.6|41437.6|41460.1|41440.1|41443.3|41423.3|10
1731634260000|2024-11-15 01:31:00|41460.4|41440.4|41454.8|41434.8|41460.8|41440.8|41454.8|41434.8|8
1731634270000|2024-11-15 01:31:10|41454.5|41434.5|41444.8|41424.8|41454.5|41434.5|41444.8|41424.8|2
1731634280000|2024-11-15 01:31:20|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|2
1731634290000|2024-11-15 01:31:30|41449.8|41429.8|41444.8|41424.8|41450.4|41430.4|41444.8|41424.8|14
1731634300000|2024-11-15 01:31:40|41444.5|41424.5|41440.8|41420.8|41444.5|41424.5|41439.8|41419.8|1
1731634310000|2024-11-15 01:31:50|41442.9|41422.9|41448.3|41428.3|41450.4|41430.4|41442.9|41422.9|2
1731634320000|2024-11-15 01:32:00|41450.4|41430.4|41447.6|41427.6|41450.4|41430.4|41440.4|41420.4|8
1731634330000|2024-11-15 01:32:10|41450.4|41430.4|41442.3|41422.3|41450.4|41430.4|41442.3|41422.3|1
1731634340000|2024-11-15 01:32:20|41439.8|41419.8|41422.6|41402.6|41439.8|41419.8|41422.6|41402.6|5
1731634350000|2024-11-15 01:32:30|41420.1|41400.1|41427.6|41407.6|41430.1|41410.1|41420.1|41400.1|5
1731634360000|2024-11-15 01:32:40|41425.1|41405.1|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|3
1731634370000|2024-11-15 01:32:50|41419.8|41399.8|41409.8|41389.8|41422.3|41402.3|41409.8|41389.8|6
1731634380000|2024-11-15 01:33:00|41407.3|41387.3|41407.6|41387.6|41407.6|41387.6|41402.6|41382.6|2
1731634390000|2024-11-15 01:33:10|41409.8|41389.8|41410.4|41390.4|41410.4|41390.4|41409.8|41389.8|2
1731634400000|2024-11-15 01:33:20|41410.1|41390.1|41410.4|41390.4|41412.9|41392.9|41410.1|41390.1|1
1731634410000|2024-11-15 01:33:30|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|1
1731634420000|2024-11-15 01:33:40|41410.4|41390.4|41410.4|41390.4|41412.6|41392.6|41407.9|41387.9|2
1731634430000|2024-11-15 01:33:50|41410.1|41390.1|41405.1|41385.1|41410.1|41390.1|41404.8|41384.8|2
1731634440000|2024-11-15 01:34:00|41407.6|41387.6|41402.6|41382.6|41407.6|41387.6|41402.6|41382.6|1
1731634450000|2024-11-15 01:34:10|41400.1|41380.1|41385.1|41365.1|41400.1|41380.1|41385.1|41365.1|14
1731634460000|2024-11-15 01:34:20|41387.6|41367.6|41382.6|41362.6|41387.6|41367.6|41382.6|41362.6|6
1731634470000|2024-11-15 01:34:30|41385.1|41365.1|41395.1|41375.1|41395.1|41375.1|41385.1|41365.1|14
1731634480000|2024-11-15 01:34:40|41394.8|41374.8|41397.6|41377.6|41397.6|41377.6|41392.6|41372.6|10
1731634490000|2024-11-15 01:34:50|41398|41378|41415.1|41395.1|41415.1|41395.1|41398|41378|6
1731634500000|2024-11-15 01:35:00|41415.5|41395.5|41427.6|41407.6|41430.1|41410.1|41415.1|41395.1|11
1731634510000|2024-11-15 01:35:10|41430.1|41410.1|41442.6|41422.6|41445.1|41425.1|41430.1|41410.1|12
1731634520000|2024-11-15 01:35:20|41440.1|41420.1|41440.1|41420.1|41442.6|41422.6|41437.6|41417.6|2
1731634530000|2024-11-15 01:35:30|41437.6|41417.6|41447.6|41427.6|41447.6|41427.6|41437.6|41417.6|1
1731634540000|2024-11-15 01:35:40|41448|41428|41450.5|41430.5|41450.5|41430.5|41447|41427|6
1731634550000|2024-11-15 01:35:50|41452.6|41432.6|41465.5|41445.5|41465.5|41445.5|41452.6|41432.6|8
1731634560000|2024-11-15 01:36:00|41470.1|41450.1|41479.8|41459.8|41480.1|41460.1|41470.1|41450.1|5
1731634570000|2024-11-15 01:36:10|41475.1|41455.1|41482|41462|41484.8|41464.8|41472.6|41452.6|10
1731634580000|2024-11-15 01:36:20|41484.8|41464.8|41465.1|41445.1|41484.8|41464.8|41465.1|41445.1|11
1731634590000|2024-11-15 01:36:30|41463|41443|41457.3|41437.3|41463|41443|41452|41432|6
1731634600000|2024-11-15 01:36:40|41459.8|41439.8|41454.5|41434.5|41464.5|41444.5|41454.5|41434.5|10
1731634610000|2024-11-15 01:36:50|41454.2|41434.2|41457|41437|41457|41437|41452|41432|1
1731634620000|2024-11-15 01:37:00|41459.2|41439.2|41458.8|41438.8|41464.2|41444.2|41454.8|41434.8|9
1731634630000|2024-11-15 01:37:10|41459.2|41439.2|41454.2|41434.2|41459.2|41439.2|41453.8|41433.8|0
1731634640000|2024-11-15 01:37:20|41449.2|41429.2|41447.3|41427.3|41452|41432|41442|41422|12
1731634650000|2024-11-15 01:37:30|41447|41427|41439.5|41419.5|41447|41427|41439.5|41419.5|7
1731634660000|2024-11-15 01:37:40|41439.2|41419.2|41439.2|41419.2|41439.5|41419.5|41439.2|41419.2|2
1731634670000|2024-11-15 01:37:50|41439.8|41419.8|41444.2|41424.2|41444.2|41424.2|41439.2|41419.2|2
1731634680000|2024-11-15 01:38:00|41439.5|41419.5|41439.2|41419.2|41439.5|41419.5|41436.3|41416.3|4
1731634690000|2024-11-15 01:38:10|41436.3|41416.3|41431.7|41411.7|41436.3|41416.3|41427|41407|4
1731634700000|2024-11-15 01:38:20|41432|41412|41441.3|41421.3|41441.7|41421.7|41432|41412|0
1731634710000|2024-11-15 01:38:30|41439.2|41419.2|41439.2|41419.2|41444.2|41424.2|41439.2|41419.2|3
1731634720000|2024-11-15 01:38:40|41439.5|41419.5|41443.8|41423.8|41444.5|41424.5|41439.2|41419.2|0
1731634730000|2024-11-15 01:38:50|41443.5|41423.5|41434.2|41414.2|41443.5|41423.5|41431.7|41411.7|1
1731634740000|2024-11-15 01:39:00|41434.5|41414.5|41449.5|41429.5|41449.5|41429.5|41434.5|41414.5|1
1731634750000|2024-11-15 01:39:10|41449.8|41429.8|41449.2|41429.2|41454.5|41434.5|41449.2|41429.2|0
1731634760000|2024-11-15 01:39:20|41446.7|41426.7|41444.5|41424.5|41449.2|41429.2|41444.2|41424.2|1
1731634770000|2024-11-15 01:39:30|41444.2|41424.2|41444.8|41424.8|41449.5|41429.5|41444.2|41424.2|1
1731634780000|2024-11-15 01:39:40|41449.2|41429.2|41449.5|41429.5|41452|41432|41444.2|41424.2|2
1731634790000|2024-11-15 01:39:50|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41444.2|41424.2|1
1731634800000|2024-11-15 01:40:00|41444.2|41424.2|41444.2|41424.2|41454.2|41434.2|41444.2|41424.2|2
1731634810000|2024-11-15 01:40:10|41439.2|41419.2|41434.5|41414.5|41439.2|41419.2|41431.7|41411.7|0
1731634820000|2024-11-15 01:40:20|41434.2|41414.2|41421.4|41401.4|41434.2|41414.2|41421.4|41401.4|1
1731634830000|2024-11-15 01:40:30|41417|41397|41422|41402|41422|41402|41417|41397|3
1731634840000|2024-11-15 01:40:40|41419.5|41399.5|41428.9|41408.9|41429.2|41409.2|41419.2|41399.2|3
1731634850000|2024-11-15 01:40:50|41429.2|41409.2|41431.7|41411.7|41431.7|41411.7|41426.7|41406.7|6
1731634860000|2024-11-15 01:41:00|41434.2|41414.2|41429.2|41409.2|41434.5|41414.5|41429.2|41409.2|5
1731634870000|2024-11-15 01:41:10|41427|41407|41421.7|41401.7|41427|41407|41418.9|41398.9|2
1731634880000|2024-11-15 01:41:20|41418.9|41398.9|41421.7|41401.7|41421.7|41401.7|41416.7|41396.7|2
1731634890000|2024-11-15 01:41:30|41419.2|41399.2|41428.9|41408.9|41428.9|41408.9|41419.2|41399.2|0
1731634900000|2024-11-15 01:41:40|41428.5|41408.5|41428.5|41408.5|41429.5|41409.5|41426.4|41406.4|11
1731634910000|2024-11-15 01:41:50|41424.2|41404.2|41423.9|41403.9|41424.5|41404.5|41421.7|41401.7|4
1731634920000|2024-11-15 01:42:00|41423.5|41403.5|41423.2|41403.2|41423.5|41403.5|41418.2|41398.2|4
1731634930000|2024-11-15 01:42:10|41422.9|41402.9|41418.5|41398.5|41422.9|41402.9|41413.9|41393.9|2
1731634940000|2024-11-15 01:42:20|41418.9|41398.9|41418.5|41398.5|41423.5|41403.5|41418.5|41398.5|0
1731634950000|2024-11-15 01:42:30|41418.2|41398.2|41408.5|41388.5|41418.9|41398.9|41408.5|41388.5|2
1731634960000|2024-11-15 01:42:40|41404.2|41384.2|41408.5|41388.5|41408.9|41388.9|41403.9|41383.9|1
1731634970000|2024-11-15 01:42:50|41408.2|41388.2|41403.9|41383.9|41408.5|41388.5|41403.5|41383.5|8
1731634980000|2024-11-15 01:43:00|41406|41386|41408.5|41388.5|41413.5|41393.5|41406|41386|9
1731634990000|2024-11-15 01:43:10|41406|41386|41401.4|41381.4|41406|41386|41393.9|41373.9|11
1731635000000|2024-11-15 01:43:20|41401|41381|41403.9|41383.9|41403.9|41383.9|41398.9|41378.9|4
1731635010000|2024-11-15 01:43:30|41403.5|41383.5|41406|41386|41408.5|41388.5|41403.5|41383.5|2
1731635020000|2024-11-15 01:43:40|41408.2|41388.2|41393.5|41373.5|41408.5|41388.5|41393.5|41373.5|2
1731635030000|2024-11-15 01:43:50|41393.9|41373.9|41393.5|41373.5|41398.5|41378.5|41388.9|41368.9|3
1731635040000|2024-11-15 01:44:00|41391|41371|41383.5|41363.5|41391|41371|41383.5|41363.5|4
1731635050000|2024-11-15 01:44:10|41381|41361|41373.5|41353.5|41381|41361|41371|41351|5
1731635060000|2024-11-15 01:44:20|41376|41356|41373.9|41353.9|41376|41356|41373.9|41353.9|3
1731635070000|2024-11-15 01:44:30|41373.5|41353.5|41376.4|41356.4|41376.4|41356.4|41371.4|41351.4|4
1731635080000|2024-11-15 01:44:40|41376.7|41356.7|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|0
1731635090000|2024-11-15 01:44:50|41373.5|41353.5|41373.6|41353.6|41378.6|41358.6|41373.2|41353.2|5
1731635100000|2024-11-15 01:45:00|41373.9|41353.9|41371.4|41351.4|41376.4|41356.4|41371.4|41351.4|2
1731635110000|2024-11-15 01:45:10|41373.6|41353.6|41376.7|41356.7|41376.7|41356.7|41373.6|41353.6|4
1731635120000|2024-11-15 01:45:20|41379.2|41359.2|41381.4|41361.4|41381.4|41361.4|41379.2|41359.2|5
1731635130000|2024-11-15 01:45:30|41381.7|41361.7|41383.6|41363.6|41386.4|41366.4|41381.7|41361.7|1
1731635140000|2024-11-15 01:45:40|41381.4|41361.4|41371.4|41351.4|41381.4|41361.4|41371.4|41351.4|0
1731635150000|2024-11-15 01:45:50|41368.9|41348.9|41373.6|41353.6|41374.2|41354.2|41368.9|41348.9|2
1731635160000|2024-11-15 01:46:00|41369.2|41349.2|41361.4|41341.4|41371.4|41351.4|41361.4|41341.4|5
1731635170000|2024-11-15 01:46:10|41359.2|41339.2|41359.2|41339.2|41363.9|41343.9|41358.9|41338.9|2
1731635180000|2024-11-15 01:46:20|41358.9|41338.9|41358.9|41338.9|41363.6|41343.6|41358.9|41338.9|0
1731635190000|2024-11-15 01:46:30|41359.2|41339.2|41363.9|41343.9|41366.4|41346.4|41358.9|41338.9|2
1731635200000|2024-11-15 01:46:40|41361.4|41341.4|41364.2|41344.2|41364.2|41344.2|41361.1|41341.1|3
1731635210000|2024-11-15 01:46:50|41363.9|41343.9|41364.2|41344.2|41364.2|41344.2|41361.4|41341.4|0
1731635220000|2024-11-15 01:47:00|41361.7|41341.7|41374.2|41354.2|41374.2|41354.2|41361.7|41341.7|3
1731635230000|2024-11-15 01:47:10|41374.5|41354.5|41389.2|41369.2|41389.2|41369.2|41374.5|41354.5|1
1731635240000|2024-11-15 01:47:20|41391.4|41371.4|41391.4|41371.4|41393.9|41373.9|41388.9|41368.9|3
1731635250000|2024-11-15 01:47:30|41391.1|41371.1|41378.9|41358.9|41391.1|41371.1|41376.7|41356.7|2
1731635260000|2024-11-15 01:47:40|41379.2|41359.2|41378.6|41358.6|41379.2|41359.2|41376.4|41356.4|0
1731635270000|2024-11-15 01:47:50|41376.4|41356.4|41383.9|41363.9|41383.9|41363.9|41376.4|41356.4|2
1731635280000|2024-11-15 01:48:00|41386.4|41366.4|41396.4|41376.4|41396.4|41376.4|41386.4|41366.4|1
1731635290000|2024-11-15 01:48:10|41394.2|41374.2|41388.9|41368.9|41398.6|41378.6|41388.9|41368.9|0
1731635300000|2024-11-15 01:48:20|41388.6|41368.6|41388.6|41368.6|41388.9|41368.9|41388.6|41368.6|0
1731635310000|2024-11-15 01:48:30|41388.9|41368.9|41383.9|41363.9|41388.9|41368.9|41383.9|41363.9|1
1731635320000|2024-11-15 01:48:40|41383.6|41363.6|41383.9|41363.9|41383.9|41363.9|41383.6|41363.6|0
1731635330000|2024-11-15 01:48:50|41383.6|41363.6|41373.9|41353.9|41383.6|41363.6|41373.9|41353.9|1
1731635340000|2024-11-15 01:49:00|41373.6|41353.6|41371.4|41351.4|41373.9|41353.9|41368.9|41348.9|2
1731635350000|2024-11-15 01:49:10|41373.9|41353.9|41374.2|41354.2|41378.9|41358.9|41373.9|41353.9|3
1731635360000|2024-11-15 01:49:20|41376.7|41356.7|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|5
1731635370000|2024-11-15 01:49:30|41381.4|41361.4|41379.2|41359.2|41383.9|41363.9|41379.2|41359.2|2
1731635380000|2024-11-15 01:49:40|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41378.6|41358.6|0
1731635390000|2024-11-15 01:49:50|41379.2|41359.2|41383.9|41363.9|41383.9|41363.9|41378.6|41358.6|1
1731635400000|2024-11-15 01:50:00|41383.6|41363.6|41371.1|41351.1|41383.6|41363.6|41371.1|41351.1|6
1731635410000|2024-11-15 01:50:10|41368.9|41348.9|41378.9|41358.9|41378.9|41358.9|41363.6|41343.6|9
1731635420000|2024-11-15 01:50:20|41378.6|41358.6|41378.9|41358.9|41379.2|41359.2|41378.6|41358.6|14
1731635430000|2024-11-15 01:50:30|41376.7|41356.7|41379.5|41359.5|41379.5|41359.5|41374.2|41354.2|7
1731635440000|2024-11-15 01:50:40|41391.7|41371.7|41389.2|41369.2|41393.9|41373.9|41389.2|41369.2|9
1731635450000|2024-11-15 01:50:50|41389.5|41369.5|41399.5|41379.5|41404.2|41384.2|41389.5|41369.5|9
1731635460000|2024-11-15 01:51:00|41394.5|41374.5|41394.5|41374.5|41398.9|41378.9|41393.9|41373.9|3
1731635470000|2024-11-15 01:51:10|41398.9|41378.9|41402.1|41382.1|41404.2|41384.2|41397.4|41377.4|4
1731635480000|2024-11-15 01:51:20|41399.9|41379.9|41383.9|41363.9|41399.9|41379.9|41383.9|41363.9|5
1731635490000|2024-11-15 01:51:30|41381.4|41361.4|41369.2|41349.2|41381.4|41361.4|41367.1|41347.1|5
1731635500000|2024-11-15 01:51:40|41368.9|41348.9|41371.7|41351.7|41372.1|41352.1|41364.6|41344.6|4
1731635510000|2024-11-15 01:51:50|41372.1|41352.1|41379.6|41359.6|41379.6|41359.6|41372.1|41352.1|1
1731635520000|2024-11-15 01:52:00|41379.2|41359.2|41364.2|41344.2|41379.6|41359.6|41359.9|41339.9|6
1731635530000|2024-11-15 01:52:10|41361.4|41341.4|41356.4|41336.4|41361.4|41341.4|41356.4|41336.4|3
1731635540000|2024-11-15 01:52:20|41356.7|41336.7|41354.2|41334.2|41356.7|41336.7|41354.2|41334.2|1
1731635550000|2024-11-15 01:52:30|41353.9|41333.9|41343.9|41323.9|41353.9|41333.9|41343.9|41323.9|4
1731635560000|2024-11-15 01:52:40|41341.7|41321.7|41348.9|41328.9|41351.1|41331.1|41341.4|41321.4|3
1731635570000|2024-11-15 01:52:50|41346.7|41326.7|41346.4|41326.4|41348.9|41328.9|41343.6|41323.6|18
1731635580000|2024-11-15 01:53:00|41346.1|41326.1|41338.9|41318.9|41346.1|41326.1|41338.9|41318.9|11
1731635590000|2024-11-15 01:53:10|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|41338.9|41318.9|0
1731635600000|2024-11-15 01:53:20|41338.9|41318.9|41338.6|41318.6|41339.2|41319.2|41334.2|41314.2|3
1731635610000|2024-11-15 01:53:30|41336.4|41316.4|41336.4|41316.4|41339.2|41319.2|41336.4|41316.4|1
1731635620000|2024-11-15 01:53:40|41338.6|41318.6|41338.6|41318.6|41341.4|41321.4|41336.7|41316.7|2
1731635630000|2024-11-15 01:53:50|41338.9|41318.9|41341.4|41321.4|41341.7|41321.7|41338.6|41318.6|1
1731635640000|2024-11-15 01:54:00|41341.7|41321.7|41351.1|41331.1|41351.1|41331.1|41339.2|41319.2|4
1731635650000|2024-11-15 01:54:10|41351.4|41331.4|41358.6|41338.6|41361.1|41341.1|41351.4|41331.4|0
1731635660000|2024-11-15 01:54:20|41358.9|41338.9|41358.6|41338.6|41363.6|41343.6|41358.6|41338.6|0
1731635670000|2024-11-15 01:54:30|41356.4|41336.4|41358.9|41338.9|41358.9|41338.9|41356.4|41336.4|0
1731635680000|2024-11-15 01:54:40|41358.6|41338.6|41366.7|41346.7|41366.7|41346.7|41358.6|41338.6|0
1731635690000|2024-11-15 01:54:50|41366.4|41346.4|41373.6|41353.6|41373.6|41353.6|41366.4|41346.4|1
1731635700000|2024-11-15 01:55:00|41373.3|41353.3|41360.2|41340.2|41373.6|41353.6|41358.4|41338.4|19
1731635710000|2024-11-15 01:55:10|41358|41338|41364.9|41344.9|41365.2|41345.2|41358|41338|1
1731635720000|2024-11-15 01:55:20|41365.2|41345.2|41354.9|41334.9|41365.5|41345.5|41354.9|41334.9|3
1731635730000|2024-11-15 01:55:30|41352.7|41332.7|41352.4|41332.4|41357.7|41337.7|41352.4|41332.4|4
1731635740000|2024-11-15 01:55:40|41352.1|41332.1|41354.9|41334.9|41354.9|41334.9|41349.9|41329.9|1
1731635750000|2024-11-15 01:55:50|41357.1|41337.1|41359.2|41339.2|41359.6|41339.6|41357.1|41337.1|15
1731635760000|2024-11-15 01:56:00|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41354.2|41334.2|0
1731635770000|2024-11-15 01:56:10|41356.4|41336.4|41358.9|41338.9|41358.9|41338.9|41356.1|41336.1|0
1731635780000|2024-11-15 01:56:20|41359.2|41339.2|41368.6|41348.6|41368.6|41348.6|41359.2|41339.2|0
1731635790000|2024-11-15 01:56:30|41368.9|41348.9|41381.1|41361.1|41381.4|41361.4|41368.9|41348.9|11
1731635800000|2024-11-15 01:56:40|41378.9|41358.9|41393.6|41373.6|41393.6|41373.6|41378.9|41358.9|11
1731635810000|2024-11-15 01:56:50|41391.4|41371.4|41393.6|41373.6|41396.1|41376.1|41391.1|41371.1|3
1731635820000|2024-11-15 01:57:00|41393.9|41373.9|41403.6|41383.6|41403.6|41383.6|41393.6|41373.6|6
1731635830000|2024-11-15 01:57:10|41406.1|41386.1|41424.3|41404.3|41424.3|41404.3|41406.1|41386.1|3
1731635840000|2024-11-15 01:57:20|41426.8|41406.8|41438.6|41418.6|41438.6|41418.6|41426.8|41406.8|16
1731635850000|2024-11-15 01:57:30|41438.9|41418.9|41463.6|41443.6|41463.6|41443.6|41436.4|41416.4|6
1731635860000|2024-11-15 01:57:40|41465.8|41445.8|41468.6|41448.6|41471.1|41451.1|41463.6|41443.6|13
1731635870000|2024-11-15 01:57:50|41463.9|41443.9|41458.6|41438.6|41468.6|41448.6|41458.6|41438.6|6
1731635880000|2024-11-15 01:58:00|41458.3|41438.3|41448.6|41428.6|41458.3|41438.3|41448.6|41428.6|6
1731635890000|2024-11-15 01:58:10|41448.3|41428.3|41433.9|41413.9|41448.3|41428.3|41433.9|41413.9|8
1731635900000|2024-11-15 01:58:20|41438.6|41418.6|41418.6|41398.6|41438.6|41418.6|41416.1|41396.1|11
1731635910000|2024-11-15 01:58:30|41413.9|41393.9|41408.9|41388.9|41413.9|41393.9|41406.8|41386.8|2
1731635920000|2024-11-15 01:58:40|41406.8|41386.8|41413.6|41393.6|41416.4|41396.4|41406.8|41386.8|0
1731635930000|2024-11-15 01:58:50|41413.3|41393.3|41406.1|41386.1|41413.3|41393.3|41403.6|41383.6|2
1731635940000|2024-11-15 01:59:00|41403.6|41383.6|41403.6|41383.6|41403.9|41383.9|41401.4|41381.4|1
1731635950000|2024-11-15 01:59:10|41401.4|41381.4|41398.9|41378.9|41403.6|41383.6|41393.9|41373.9|0
1731635960000|2024-11-15 01:59:20|41401.4|41381.4|41403.6|41383.6|41408.6|41388.6|41401.4|41381.4|0
1731635970000|2024-11-15 01:59:30|41408.3|41388.3|41406.1|41386.1|41408.6|41388.6|41406.1|41386.1|5
1731635980000|2024-11-15 01:59:40|41408.6|41388.6|41408.6|41388.6|41408.9|41388.9|41406.1|41386.1|2
1731635990000|2024-11-15 01:59:50|41406.1|41386.1|41411.4|41391.4|41411.4|41391.4|41401.1|41381.1|9
1731636000000|2024-11-15 02:00:00|41411.1|41391.1|41421.1|41401.1|41421.1|41401.1|41411.1|41391.1|9
1731636010000|2024-11-15 02:00:10|41423.6|41403.6|41436.1|41416.1|41436.4|41416.4|41423.6|41403.6|4
1731636020000|2024-11-15 02:00:20|41433.9|41413.9|41436.8|41416.8|41436.8|41416.8|41431.1|41411.1|1
1731636030000|2024-11-15 02:00:30|41437.1|41417.1|41443.6|41423.6|41443.9|41423.9|41436.4|41416.4|1
1731636040000|2024-11-15 02:00:40|41443.9|41423.9|41449.6|41429.6|41449.6|41429.6|41443.9|41423.9|8
1731636050000|2024-11-15 02:00:50|41449.3|41429.3|41469.3|41449.3|41473.9|41453.9|41449.3|41429.3|11
1731636060000|2024-11-15 02:01:00|41468.9|41448.9|41463.9|41443.9|41473.9|41453.9|41463.6|41443.6|5
1731636070000|2024-11-15 02:01:10|41464.3|41444.3|41478.9|41458.9|41479.3|41459.3|41464.3|41444.3|16
1731636080000|2024-11-15 02:01:20|41478.6|41458.6|41473.9|41453.9|41478.6|41458.6|41468.9|41448.9|2
1731636090000|2024-11-15 02:01:30|41474.3|41454.3|41478.6|41458.6|41481.4|41461.4|41473.9|41453.9|5
1731636100000|2024-11-15 02:01:40|41478.3|41458.3|41468.6|41448.6|41478.3|41458.3|41468.6|41448.6|5
1731636110000|2024-11-15 02:01:50|41468.9|41448.9|41468.6|41448.6|41476.4|41456.4|41468.6|41448.6|2
1731636120000|2024-11-15 02:02:00|41471.1|41451.1|41479|41459|41479|41459|41471.1|41451.1|1
1731636130000|2024-11-15 02:02:10|41478.6|41458.6|41478.6|41458.6|41479.3|41459.3|41478.6|41458.6|1
1731636140000|2024-11-15 02:02:20|41479|41459|41493.6|41473.6|41493.6|41473.6|41473.6|41453.6|5
1731636150000|2024-11-15 02:02:30|41493.3|41473.3|41488.6|41468.6|41493.3|41473.3|41488.6|41468.6|1
1731636160000|2024-11-15 02:02:40|41488.3|41468.3|41478.6|41458.6|41488.6|41468.6|41474.3|41454.3|1
1731636170000|2024-11-15 02:02:50|41479|41459|41484.3|41464.3|41484.6|41464.6|41474.3|41454.3|13
1731636180000|2024-11-15 02:03:00|41482.1|41462.1|41470.2|41450.2|41482.1|41462.1|41470.2|41450.2|16
1731636190000|2024-11-15 02:03:10|41470.6|41450.6|41474.9|41454.9|41477.4|41457.4|41465.2|41445.2|3
1731636200000|2024-11-15 02:03:20|41474.6|41454.6|41465.6|41445.6|41474.6|41454.6|41463.4|41443.4|11
1731636210000|2024-11-15 02:03:30|41465.3|41445.3|41460.6|41440.6|41465.3|41445.3|41455.6|41435.6|6
1731636220000|2024-11-15 02:03:40|41460.9|41440.9|41460.9|41440.9|41465.6|41445.6|41458.4|41438.4|4
1731636230000|2024-11-15 02:03:50|41461.2|41441.2|41465.6|41445.6|41468.1|41448.1|41461.2|41441.2|1
1731636240000|2024-11-15 02:04:00|41465.3|41445.3|41450.6|41430.6|41465.3|41445.3|41445.9|41425.9|4
1731636250000|2024-11-15 02:04:10|41455.3|41435.3|41460.3|41440.3|41462.4|41442.4|41455.3|41435.3|4
1731636260000|2024-11-15 02:04:20|41462.4|41442.4|41445.3|41425.3|41462.4|41442.4|41445.3|41425.3|4
1731636270000|2024-11-15 02:04:30|41447.4|41427.4|41454.9|41434.9|41457.1|41437.1|41445.3|41425.3|2
1731636280000|2024-11-15 02:04:40|41459.6|41439.6|41451.8|41431.8|41459.6|41439.6|41451.8|41431.8|0
1731636290000|2024-11-15 02:04:50|41454|41434|41454|41434|41454|41434|41449|41429|1
1731636300000|2024-11-15 02:05:00|41454.3|41434.3|41469|41449|41469|41449|41454.3|41434.3|3
1731636310000|2024-11-15 02:05:10|41469.3|41449.3|41494|41474|41494|41474|41469.3|41449.3|5
1731636320000|2024-11-15 02:05:20|41493.6|41473.6|41489.3|41469.3|41494|41474|41489|41469|3
1731636330000|2024-11-15 02:05:30|41489|41469|41498.6|41478.6|41499|41479|41488.6|41468.6|1
1731636340000|2024-11-15 02:05:40|41499|41479|41508.6|41488.6|41509|41489|41499|41479|8
1731636350000|2024-11-15 02:05:50|41504|41484|41499|41479|41504|41484|41499|41479|5
1731636360000|2024-11-15 02:06:00|41499.3|41479.3|41504.3|41484.3|41504.3|41484.3|41499|41479|12
1731636370000|2024-11-15 02:06:10|41504|41484|41510.8|41490.8|41510.8|41490.8|41503.6|41483.6|3
1731636380000|2024-11-15 02:06:20|41511.1|41491.1|41523.3|41503.3|41523.6|41503.6|41510.8|41490.8|7
1731636390000|2024-11-15 02:06:30|41523.6|41503.6|41526.1|41506.1|41529|41509|41523.6|41503.6|5
1731636400000|2024-11-15 02:06:40|41523.6|41503.6|41513.3|41493.3|41523.6|41503.6|41511.5|41491.5|8
1731636410000|2024-11-15 02:06:50|41514|41494|41518.6|41498.6|41521.1|41501.1|41514|41494|3
1731636420000|2024-11-15 02:07:00|41516.1|41496.1|41508.3|41488.3|41516.1|41496.1|41508.3|41488.3|9
1731636430000|2024-11-15 02:07:10|41508.6|41488.6|41516.1|41496.1|41516.1|41496.1|41508|41488|7
1731636440000|2024-11-15 02:07:20|41516.2|41496.2|41518.7|41498.7|41521.2|41501.2|41516.2|41496.2|1
1731636450000|2024-11-15 02:07:30|41520.8|41500.8|41521.2|41501.2|41521.2|41501.2|41518.3|41498.3|6
1731636460000|2024-11-15 02:07:40|41523.3|41503.3|41528|41508|41530.8|41510.8|41523.3|41503.3|1
1731636470000|2024-11-15 02:07:50|41528.3|41508.3|41518.7|41498.7|41528.3|41508.3|41518.7|41498.7|11
1731636480000|2024-11-15 02:08:00|41520.8|41500.8|41550.8|41530.8|41552.7|41532.7|41520.8|41500.8|18
1731636490000|2024-11-15 02:08:10|41553|41533|41555.5|41535.5|41558.7|41538.7|41550.8|41530.8|18
1731636500000|2024-11-15 02:08:20|41553|41533|41554|41534|41554|41534|41547.7|41527.7|4
1731636510000|2024-11-15 02:08:30|41553.7|41533.7|41562.4|41542.4|41562.4|41542.4|41553.3|41533.3|7
1731636520000|2024-11-15 02:08:40|41558|41538|41558.7|41538.7|41558.7|41538.7|41558|41538|5
1731636530000|2024-11-15 02:08:50|41558.3|41538.3|41544.3|41524.3|41558.3|41538.3|41540.8|41520.8|13
1731636540000|2024-11-15 02:09:00|41546.5|41526.5|41553.7|41533.7|41556.5|41536.5|41546.2|41526.2|9
1731636550000|2024-11-15 02:09:10|41553.3|41533.3|41559|41539|41559|41539|41551.2|41531.2|3
1731636560000|2024-11-15 02:09:20|41559.3|41539.3|41563.7|41543.7|41568.7|41548.7|41559.3|41539.3|4
1731636570000|2024-11-15 02:09:30|41563.3|41543.3|41563|41543|41563.7|41543.7|41560.8|41540.8|5
1731636580000|2024-11-15 02:09:40|41563.3|41543.3|41560.8|41540.8|41565.8|41545.8|41560.8|41540.8|15
1731636590000|2024-11-15 02:09:50|41561.2|41541.2|41563.3|41543.3|41563.3|41543.3|41558.7|41538.7|4
1731636600000|2024-11-15 02:10:00|41558.7|41538.7|41563.3|41543.3|41563.3|41543.3|41558.7|41538.7|4
1731636610000|2024-11-15 02:10:10|41563|41543|41550.5|41530.5|41563|41543|41550.5|41530.5|1
1731636620000|2024-11-15 02:10:20|41546.2|41526.2|41538.7|41518.7|41546.2|41526.2|41538.7|41518.7|3
1731636630000|2024-11-15 02:10:30|41536.5|41516.5|41543.7|41523.7|41543.7|41523.7|41536.5|41516.5|2
1731636640000|2024-11-15 02:10:40|41543.3|41523.3|41538.7|41518.7|41543.3|41523.3|41533.7|41513.7|3
1731636650000|2024-11-15 02:10:50|41539|41519|41541.2|41521.2|41543.3|41523.3|41539|41519|0
1731636660000|2024-11-15 02:11:00|41538.7|41518.7|41539|41519|41539|41519|41533.7|41513.7|11
1731636670000|2024-11-15 02:11:10|41541.5|41521.5|41534|41514|41543.7|41523.7|41534|41514|1
1731636680000|2024-11-15 02:11:20|41533.7|41513.7|41524|41504|41534|41514|41521.8|41501.8|4
1731636690000|2024-11-15 02:11:30|41524.3|41504.3|41524.3|41504.3|41526.5|41506.5|41524|41504|0
1731636700000|2024-11-15 02:11:40|41524|41504|41511.5|41491.5|41524|41504|41511.5|41491.5|4
1731636710000|2024-11-15 02:11:50|41513.7|41493.7|41508.7|41488.7|41513.7|41493.7|41508.7|41488.7|4
1731636720000|2024-11-15 02:12:00|41509|41489|41509|41489|41513.7|41493.7|41508.7|41488.7|3
1731636730000|2024-11-15 02:12:10|41509.3|41489.3|41514.3|41494.3|41514.3|41494.3|41509.3|41489.3|2
1731636740000|2024-11-15 02:12:20|41516.5|41496.5|41526.5|41506.5|41526.5|41506.5|41514.3|41494.3|3
1731636750000|2024-11-15 02:12:30|41524.3|41504.3|41534|41514|41538.4|41518.4|41524|41504|0
1731636760000|2024-11-15 02:12:40|41533.7|41513.7|41538.4|41518.4|41538.4|41518.4|41533.7|41513.7|2
1731636770000|2024-11-15 02:12:50|41538|41518|41546.2|41526.2|41548.4|41528.4|41533.7|41513.7|6
1731636780000|2024-11-15 02:13:00|41545.9|41525.9|41538.7|41518.7|41545.9|41525.9|41538.7|41518.7|2
1731636790000|2024-11-15 02:13:10|41538.4|41518.4|41538|41518|41538.4|41518.4|41537.7|41517.7|2
1731636800000|2024-11-15 02:13:20|41533.4|41513.4|41528.7|41508.7|41533.4|41513.4|41528|41508|1
1731636810000|2024-11-15 02:13:30|41528.4|41508.4|41523.7|41503.7|41528.4|41508.4|41519|41499|4
1731636820000|2024-11-15 02:13:40|41524|41504|41521.8|41501.8|41524.3|41504.3|41519.3|41499.3|1
1731636830000|2024-11-15 02:13:50|41519.3|41499.3|41519.3|41499.3|41524|41504|41519.3|41499.3|2
1731636840000|2024-11-15 02:14:00|41519.7|41499.7|41526.8|41506.8|41526.8|41506.8|41519.3|41499.3|5
1731636850000|2024-11-15 02:14:10|41526.5|41506.5|41521.5|41501.5|41526.5|41506.5|41521.5|41501.5|0
1731636860000|2024-11-15 02:14:20|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41521.5|41501.5|0
1731636870000|2024-11-15 02:14:30|41524.7|41504.7|41534.3|41514.3|41534.7|41514.7|41524.7|41504.7|0
1731636880000|2024-11-15 02:14:40|41536.5|41516.5|41539.7|41519.7|41539.7|41519.7|41534.3|41514.3|5
1731636890000|2024-11-15 02:14:50|41541.8|41521.8|41551.5|41531.5|41551.5|41531.5|41541.8|41521.8|6
1731636900000|2024-11-15 02:15:00|41551.2|41531.2|41544|41524|41553.7|41533.7|41543.7|41523.7|1
1731636910000|2024-11-15 02:15:10|41541.8|41521.8|41544|41524|41549|41529|41541.8|41521.8|5
1731636920000|2024-11-15 02:15:20|41543.7|41523.7|41539|41519|41543.7|41523.7|41536.5|41516.5|7
1731636930000|2024-11-15 02:15:30|41539.3|41519.3|41536.8|41516.8|41539.3|41519.3|41534.3|41514.3|9
1731636940000|2024-11-15 02:15:40|41539.3|41519.3|41540|41520|41542.2|41522.2|41536.8|41516.8|14
1731636950000|2024-11-15 02:15:50|41544.7|41524.7|41549.7|41529.7|41549.7|41529.7|41544.7|41524.7|7
1731636960000|2024-11-15 02:16:00|41550|41530|41546.2|41526.2|41554.7|41534.7|41546.2|41526.2|14
1731636970000|2024-11-15 02:16:10|41544|41524|41532.2|41512.2|41544.3|41524.3|41532.2|41512.2|7
1731636980000|2024-11-15 02:16:20|41530|41510|41532.8|41512.8|41532.8|41512.8|41530|41510|1
1731636990000|2024-11-15 02:16:30|41532.5|41512.5|41525.3|41505.3|41532.8|41512.8|41523.1|41503.1|0
1731637000000|2024-11-15 02:16:40|41526|41506|41525.6|41505.6|41528.5|41508.5|41525.3|41505.3|6
1731637010000|2024-11-15 02:16:50|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1731637020000|2024-11-15 02:17:00|41521|41501|41516|41496|41521|41501|41515.6|41495.6|1
1731637030000|2024-11-15 02:17:10|41516.3|41496.3|41521|41501|41521|41501|41516.3|41496.3|2
1731637040000|2024-11-15 02:17:20|41518.5|41498.5|41518.5|41498.5|41518.8|41498.8|41518.1|41498.1|1
1731637050000|2024-11-15 02:17:30|41520.6|41500.6|41518.5|41498.5|41523.1|41503.1|41518.5|41498.5|7
1731637060000|2024-11-15 02:17:40|41520.6|41500.6|41516.3|41496.3|41520.6|41500.6|41516.3|41496.3|1
1731637070000|2024-11-15 02:17:50|41516|41496|41518.5|41498.5|41521.3|41501.3|41516|41496|1
1731637080000|2024-11-15 02:18:00|41521|41501|41515.6|41495.6|41521.3|41501.3|41515.6|41495.6|0
1731637090000|2024-11-15 02:18:10|41513.5|41493.5|41508.5|41488.5|41513.5|41493.5|41508.5|41488.5|2
1731637100000|2024-11-15 02:18:20|41508.1|41488.1|41508.5|41488.5|41508.5|41488.5|41508.1|41488.1|1
1731637110000|2024-11-15 02:18:30|41508.1|41488.1|41503.5|41483.5|41508.5|41488.5|41503.5|41483.5|2
1731637120000|2024-11-15 02:18:40|41505.6|41485.6|41506|41486|41506.3|41486.3|41503.5|41483.5|2
1731637130000|2024-11-15 02:18:50|41505.6|41485.6|41513.1|41493.1|41513.1|41493.1|41505.6|41485.6|0
1731637140000|2024-11-15 02:19:00|41512.8|41492.8|41507.5|41487.5|41512.8|41492.8|41507.5|41487.5|6
1731637150000|2024-11-15 02:19:10|41505.3|41485.3|41505.6|41485.6|41510.3|41490.3|41505.3|41485.3|6
1731637160000|2024-11-15 02:19:20|41507.8|41487.8|41510.3|41490.3|41511|41491|41507.5|41487.5|1
1731637170000|2024-11-15 02:19:30|41510|41490|41512.5|41492.5|41512.5|41492.5|41510|41490|1
1731637180000|2024-11-15 02:19:40|41512.8|41492.8|41515|41495|41515.3|41495.3|41512.5|41492.5|5
1731637190000|2024-11-15 02:19:50|41512.5|41492.5|41515|41495|41515|41495|41512.5|41492.5|0
1731637200000|2024-11-15 02:20:00|41515.3|41495.3|41517.8|41497.8|41518.1|41498.1|41515.3|41495.3|0
1731637210000|2024-11-15 02:20:10|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|41517.8|41497.8|1
1731637220000|2024-11-15 02:20:20|41522.5|41502.5|41522.2|41502.2|41524.4|41504.4|41522.2|41502.2|0
1731637230000|2024-11-15 02:20:30|41524.4|41504.4|41519.7|41499.7|41524.7|41504.7|41519.7|41499.7|1
1731637240000|2024-11-15 02:20:40|41516.9|41496.9|41516.9|41496.9|41516.9|41496.9|41514.7|41494.7|1
1731637250000|2024-11-15 02:20:50|41512.2|41492.2|41514.7|41494.7|41514.7|41494.7|41510|41490|1
1731637260000|2024-11-15 02:21:00|41511.9|41491.9|41516.9|41496.9|41516.9|41496.9|41511.9|41491.9|2
1731637270000|2024-11-15 02:21:10|41516.5|41496.5|41519.4|41499.4|41520|41500|41516.5|41496.5|1
1731637280000|2024-11-15 02:21:20|41521.5|41501.5|41519.7|41499.7|41521.9|41501.9|41519.4|41499.4|1
1731637290000|2024-11-15 02:21:30|41519.4|41499.4|41515.9|41495.9|41519.4|41499.4|41515.9|41495.9|1
1731637300000|2024-11-15 02:21:40|41513.7|41493.7|41509|41489|41513.7|41493.7|41509|41489|1
1731637310000|2024-11-15 02:21:50|41508.7|41488.7|41508.4|41488.4|41509|41489|41508.4|41488.4|1
1731637320000|2024-11-15 02:22:00|41508.1|41488.1|41503.4|41483.4|41508.4|41488.4|41503.4|41483.4|1
1731637330000|2024-11-15 02:22:10|41498.7|41478.7|41491.9|41471.9|41498.7|41478.7|41491.9|41471.9|5
1731637340000|2024-11-15 02:22:20|41491.5|41471.5|41494.4|41474.4|41494.4|41474.4|41489|41469|1
1731637350000|2024-11-15 02:22:30|41496.5|41476.5|41501.5|41481.5|41501.5|41481.5|41496.5|41476.5|1
1731637360000|2024-11-15 02:22:40|41499|41479|41503.7|41483.7|41503.7|41483.7|41498.7|41478.7|3
1731637370000|2024-11-15 02:22:50|41499|41479|41498.7|41478.7|41499|41479|41498.7|41478.7|0
1731637380000|2024-11-15 02:23:00|41498.4|41478.4|41496.5|41476.5|41498.4|41478.4|41495.9|41475.9|1
1731637390000|2024-11-15 02:23:10|41499|41479|41503.7|41483.7|41503.7|41483.7|41499|41479|0
1731637400000|2024-11-15 02:23:20|41503.4|41483.4|41496.2|41476.2|41505.9|41485.9|41496.2|41476.2|2
1731637410000|2024-11-15 02:23:30|41494|41474|41495.9|41475.9|41496.2|41476.2|41493.7|41473.7|1
1731637420000|2024-11-15 02:23:40|41498.4|41478.4|41501.5|41481.5|41501.5|41481.5|41498.4|41478.4|2
1731637430000|2024-11-15 02:23:50|41501.9|41481.9|41508.4|41488.4|41508.4|41488.4|41501.9|41481.9|1
1731637440000|2024-11-15 02:24:00|41506.2|41486.2|41504|41484|41509|41489|41504|41484|5
1731637450000|2024-11-15 02:24:10|41506.5|41486.5|41509|41489|41509|41489|41504|41484|0
1731637460000|2024-11-15 02:24:20|41509.4|41489.4|41509|41489|41511.5|41491.5|41509|41489|1
1731637470000|2024-11-15 02:24:30|41511.5|41491.5|41511.6|41491.6|41514.1|41494.1|41509|41489|2
1731637480000|2024-11-15 02:24:40|41512.2|41492.2|41514.4|41494.4|41514.7|41494.7|41512.2|41492.2|0
1731637490000|2024-11-15 02:24:50|41514.7|41494.7|41519.1|41499.1|41519.1|41499.1|41514.1|41494.1|0
1731637500000|2024-11-15 02:25:00|41518.7|41498.7|41519.4|41499.4|41519.4|41499.4|41518.7|41498.7|1
1731637510000|2024-11-15 02:25:10|41521.2|41501.2|41521.6|41501.6|41521.6|41501.6|41521.2|41501.2|1
1731637520000|2024-11-15 02:25:20|41521.9|41501.9|41519.1|41499.1|41524.4|41504.4|41519.1|41499.1|7
1731637530000|2024-11-15 02:25:30|||||||||2
1731637540000|2024-11-15 02:25:40|41519.4|41499.4|41524.1|41504.1|41524.1|41504.1|41519.1|41499.1|0
1731637550000|2024-11-15 02:25:50|41523.7|41503.7|41523.7|41503.7|41526.6|41506.6|41523.7|41503.7|1
1731637560000|2024-11-15 02:26:00|41521.2|41501.2|41518.7|41498.7|41521.2|41501.2|41518.7|41498.7|0
1731637570000|2024-11-15 02:26:10|41516.2|41496.2|41514.4|41494.4|41516.2|41496.2|41514.1|41494.1|2
1731637580000|2024-11-15 02:26:20|41514.1|41494.1|41521.6|41501.6|41521.9|41501.9|41514.1|41494.1|1
1731637590000|2024-11-15 02:26:30|41521.9|41501.9|41534.4|41514.4|41534.4|41514.4|41521.9|41501.9|1
1731637600000|2024-11-15 02:26:40|41536.9|41516.9|41548.4|41528.4|41548.4|41528.4|41536.9|41516.9|7
1731637610000|2024-11-15 02:26:50|41549.4|41529.4|41549.1|41529.1|41551.9|41531.9|41549.1|41529.1|2
1731637620000|2024-11-15 02:27:00|41548.7|41528.7|41539.4|41519.4|41548.7|41528.7|41539.4|41519.4|10
1731637630000|2024-11-15 02:27:10|41539.1|41519.1|41533.7|41513.7|41539.4|41519.4|41533.4|41513.4|1
1731637640000|2024-11-15 02:27:20|41533.4|41513.4|41534.1|41514.1|41534.1|41514.1|41528.7|41508.7|3
1731637650000|2024-11-15 02:27:30|41534.4|41514.4|41541.2|41521.2|41541.2|41521.2|41534.4|41514.4|11
1731637660000|2024-11-15 02:27:40|41539.1|41519.1|41539.1|41519.1|41541.6|41521.6|41539.1|41519.1|3
1731637670000|2024-11-15 02:27:50|41538.7|41518.7|41534.1|41514.1|41538.7|41518.7|41534.1|41514.1|2
1731637680000|2024-11-15 02:28:00|41531.9|41511.9|41523.7|41503.7|41531.9|41511.9|41523.7|41503.7|1
1731637690000|2024-11-15 02:28:10|41523.4|41503.4|41516.6|41496.6|41523.4|41503.4|41514.4|41494.4|5
1731637700000|2024-11-15 02:28:20|41514.4|41494.4|41519.1|41499.1|41519.1|41499.1|41514.1|41494.1|8
1731637710000|2024-11-15 02:28:30|41519.4|41499.4|41519.1|41499.1|41519.4|41499.4|41518.7|41498.7|0
1731637720000|2024-11-15 02:28:40|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|2
1731637730000|2024-11-15 02:28:50|41516.6|41496.6|41511.9|41491.9|41516.6|41496.6|41511.9|41491.9|0
1731637740000|2024-11-15 02:29:00|41504.1|41484.1|41494.4|41474.4|41504.1|41484.1|41494.1|41474.1|2
1731637750000|2024-11-15 02:29:10|41494.7|41474.7|41494.1|41474.1|41496.6|41476.6|41491.6|41471.6|4
1731637760000|2024-11-15 02:29:20|41494.4|41474.4|41494.1|41474.1|41496.6|41476.6|41494.1|41474.1|0
1731637770000|2024-11-15 02:29:30|41496.6|41476.6|41494.1|41474.1|41496.6|41476.6|41491.6|41471.6|2
1731637780000|2024-11-15 02:29:40|41496.6|41476.6|41498.8|41478.8|41498.8|41478.8|41496.6|41476.6|3
1731637790000|2024-11-15 02:29:50|41500.9|41480.9|41503.8|41483.8|41508.8|41488.8|41500.9|41480.9|21
1731637800000|2024-11-15 02:30:00|41503.4|41483.4|41518.4|41498.4|41530.9|41510.9|41500.9|41480.9|58
1731637810000|2024-11-15 02:30:10|41522.8|41502.8|41513.4|41493.4|41525|41505|41510.6|41490.6|16
1731637820000|2024-11-15 02:30:20|41515.6|41495.6|41523.1|41503.1|41523.1|41503.1|41515.6|41495.6|7
1731637830000|2024-11-15 02:30:30|41523.8|41503.8|41530.9|41510.9|41533.8|41513.8|41523.8|41503.8|6
1731637840000|2024-11-15 02:30:40|41530.6|41510.6|41518.4|41498.4|41530.6|41510.6|41518.4|41498.4|3
1731637850000|2024-11-15 02:30:50|41520.9|41500.9|41520.9|41500.9|41523.4|41503.4|41518.4|41498.4|10
1731637860000|2024-11-15 02:31:00|41518.4|41498.4|41515.6|41495.6|41518.4|41498.4|41513.1|41493.1|11
1731637870000|2024-11-15 02:31:10|41513.1|41493.1|41513.4|41493.4|41515.9|41495.9|41513.1|41493.1|3
1731637880000|2024-11-15 02:31:20|41513.1|41493.1|41498.8|41478.8|41513.1|41493.1|41498.8|41478.8|7
1731637890000|2024-11-15 02:31:30|41499.1|41479.1|41503.1|41483.1|41503.4|41483.4|41498.4|41478.4|3
1731637900000|2024-11-15 02:31:40|41498.8|41478.8|41495.9|41475.9|41498.8|41478.8|41489.1|41469.1|4
1731637910000|2024-11-15 02:31:50|41493.8|41473.8|41501.9|41481.9|41501.9|41481.9|41493.8|41473.8|2
1731637920000|2024-11-15 02:32:00|41504.1|41484.1|41504.1|41484.1|41504.4|41484.4|41501.3|41481.3|0
1731637930000|2024-11-15 02:32:10|41504.4|41484.4|41513.1|41493.1|41518.4|41498.4|41504.4|41484.4|1
1731637940000|2024-11-15 02:32:20|41510.9|41490.9|41513.1|41493.1|41513.4|41493.4|41508.4|41488.4|1
1731637950000|2024-11-15 02:32:30|41515.3|41495.3|41513.1|41493.1|41518.1|41498.1|41513.1|41493.1|1
1731637960000|2024-11-15 02:32:40|41512.8|41492.8|41515.6|41495.6|41515.6|41495.6|41510.6|41490.6|1
1731637970000|2024-11-15 02:32:50|41515.9|41495.9|41528.1|41508.1|41528.1|41508.1|41515.9|41495.9|0
1731637980000|2024-11-15 02:33:00|41528.4|41508.4|41515.9|41495.9|41528.4|41508.4|41515.9|41495.9|1
1731637990000|2024-11-15 02:33:10|41515.6|41495.6|41511.3|41491.3|41515.6|41495.6|41508.4|41488.4|3
1731638000000|2024-11-15 02:33:20|41511.6|41491.6|41513.8|41493.8|41514.1|41494.1|41509.1|41489.1|0
1731638010000|2024-11-15 02:33:30|41513.4|41493.4|41503.8|41483.8|41513.4|41493.4|41503.8|41483.8|2
1731638020000|2024-11-15 02:33:40|41504.1|41484.1|41493.8|41473.8|41504.1|41484.1|41493.8|41473.8|2
1731638030000|2024-11-15 02:33:50|41494.1|41474.1|41476.3|41456.3|41494.1|41474.1|41476.3|41456.3|39
1731638040000|2024-11-15 02:34:00|41478.8|41458.8|41481.3|41461.3|41483.8|41463.8|41476.3|41456.3|6
1731638050000|2024-11-15 02:34:10|41478.8|41458.8|41473.8|41453.8|41478.8|41458.8|41468.8|41448.8|2
1731638060000|2024-11-15 02:34:20|41474.1|41454.1|41479.1|41459.1|41483.8|41463.8|41474.1|41454.1|5
1731638070000|2024-11-15 02:34:30|41483.8|41463.8|41481.3|41461.3|41484.1|41464.1|41479.1|41459.1|4
1731638080000|2024-11-15 02:34:40|41481.6|41461.6|41478.8|41458.8|41481.6|41461.6|41474.1|41454.1|4
1731638090000|2024-11-15 02:34:50|41476.6|41456.6|41481.6|41461.6|41483.8|41463.8|41476.6|41456.6|3
1731638100000|2024-11-15 02:35:00|41481.3|41461.3|41479.1|41459.1|41483.8|41463.8|41479.1|41459.1|0
1731638110000|2024-11-15 02:35:10|41476.9|41456.9|41469.1|41449.1|41476.9|41456.9|41469.1|41449.1|15
1731638120000|2024-11-15 02:35:20|41473.5|41453.5|41476.3|41456.3|41476.3|41456.3|41473.5|41453.5|1
1731638130000|2024-11-15 02:35:30|41476.6|41456.6|41484.4|41464.4|41484.4|41464.4|41476.6|41456.6|2
1731638140000|2024-11-15 02:35:40|41484.1|41464.1|41483.8|41463.8|41486.6|41466.6|41483.8|41463.8|0
1731638150000|2024-11-15 02:35:50|41481.6|41461.6|41483.8|41463.8|41484.1|41464.1|41481.6|41461.6|2
1731638160000|2024-11-15 02:36:00|41481.6|41461.6|41479.4|41459.4|41481.6|41461.6|41474.7|41454.7|1
1731638170000|2024-11-15 02:36:10|41481.6|41461.6|41474.1|41454.1|41483.8|41463.8|41473.8|41453.8|1
1731638180000|2024-11-15 02:36:20|41474.4|41454.4|41471.6|41451.6|41474.4|41454.4|41471.6|41451.6|2
1731638190000|2024-11-15 02:36:30|41469.1|41449.1|41471.6|41451.6|41471.6|41451.6|41468.8|41448.8|0
1731638200000|2024-11-15 02:36:40|41469.4|41449.4|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|3
1731638210000|2024-11-15 02:36:50|41473.8|41453.8|41469.4|41449.4|41474.1|41454.1|41469.4|41449.4|4
1731638220000|2024-11-15 02:37:00|41473.8|41453.8|41473.8|41453.8|41474.1|41454.1|41471.6|41451.6|2
1731638230000|2024-11-15 02:37:10|41471.6|41451.6|41478.8|41458.8|41478.8|41458.8|41469.4|41449.4|6
1731638240000|2024-11-15 02:37:20|41474.1|41454.1|41474.1|41454.1|41474.4|41454.4|41471.6|41451.6|0
1731638250000|2024-11-15 02:37:30|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1731638260000|2024-11-15 02:37:40|41474.1|41454.1|41469.1|41449.1|41474.4|41454.4|41469.1|41449.1|0
1731638270000|2024-11-15 02:37:50|41469.4|41449.4|41464.1|41444.1|41469.4|41449.4|41463.8|41443.8|6
1731638280000|2024-11-15 02:38:00|41466.6|41446.6|41473.8|41453.8|41473.8|41453.8|41466.6|41446.6|3
1731638290000|2024-11-15 02:38:10|41476|41456|41476.3|41456.3|41478.8|41458.8|41474.1|41454.1|1
1731638300000|2024-11-15 02:38:20|41474.1|41454.1|41464.1|41444.1|41474.1|41454.1|41461.6|41441.6|1
1731638310000|2024-11-15 02:38:30|41464.4|41444.4|41464.1|41444.1|41468.8|41448.8|41464.1|41444.1|2
1731638320000|2024-11-15 02:38:40|41463.8|41443.8|41459.1|41439.1|41463.8|41443.8|41458.8|41438.8|3
1731638330000|2024-11-15 02:38:50|41458.8|41438.8|41459.4|41439.4|41463.8|41443.8|41456.6|41436.6|5
1731638340000|2024-11-15 02:39:00|41461.6|41441.6|41459.1|41439.1|41461.6|41441.6|41456.3|41436.3|2
1731638350000|2024-11-15 02:39:10|41461.9|41441.9|41469.1|41449.1|41469.1|41449.1|41461.9|41441.9|0
1731638360000|2024-11-15 02:39:20|41469.4|41449.4|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|2
1731638370000|2024-11-15 02:39:30|41469.1|41449.1|41474.1|41454.1|41474.4|41454.4|41469.1|41449.1|1
1731638380000|2024-11-15 02:39:40|41474.4|41454.4|41471.3|41451.3|41474.4|41454.4|41468.8|41448.8|9
1731638390000|2024-11-15 02:39:50|41471.6|41451.6|41473.8|41453.8|41474.1|41454.1|41471.6|41451.6|1
1731638400000|2024-11-15 02:40:00|41474.1|41454.1|41478.8|41458.8|41478.8|41458.8|41473.8|41453.8|2
1731638410000|2024-11-15 02:40:10|41479.1|41459.1|41479.1|41459.1|41488.8|41468.8|41479.1|41459.1|10
1731638420000|2024-11-15 02:40:20|41478.8|41458.8|41481.3|41461.3|41481.3|41461.3|41478.8|41458.8|3
1731638430000|2024-11-15 02:40:30|41481.6|41461.6|41479.1|41459.1|41484.4|41464.4|41479.1|41459.1|4
1731638440000|2024-11-15 02:40:40|41478.8|41458.8|41479.4|41459.4|41479.4|41459.4|41478.8|41458.8|2
1731638450000|2024-11-15 02:40:50|41481.6|41461.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|0
1731638460000|2024-11-15 02:41:00|41484.1|41464.1|41486.9|41466.9|41486.9|41466.9|41483.8|41463.8|0
1731638470000|2024-11-15 02:41:10|41486.6|41466.6|41489.8|41469.8|41489.8|41469.8|41484.1|41464.1|2
1731638480000|2024-11-15 02:41:20|41489.4|41469.4|41483.8|41463.8|41489.4|41469.4|41483.8|41463.8|0
1731638490000|2024-11-15 02:41:30|41483.5|41463.5|41481.3|41461.3|41483.8|41463.8|41481.3|41461.3|0
1731638500000|2024-11-15 02:41:40|41481.6|41461.6|41483.8|41463.8|41483.8|41463.8|41479.1|41459.1|4
1731638510000|2024-11-15 02:41:50|41483.5|41463.5|41478.8|41458.8|41483.8|41463.8|41476.3|41456.3|2
1731638520000|2024-11-15 02:42:00|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41476.3|41456.3|2
1731638530000|2024-11-15 02:42:10|41481.6|41461.6|41483.8|41463.8|41488.5|41468.5|41481.6|41461.6|5
1731638540000|2024-11-15 02:42:20|41486.3|41466.3|41481|41461|41486.3|41466.3|41481|41461|4
1731638550000|2024-11-15 02:42:30|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41481.6|41461.6|2
1731638560000|2024-11-15 02:42:40|41484.1|41464.1|41486.3|41466.3|41486.6|41466.6|41483.8|41463.8|0
1731638570000|2024-11-15 02:42:50|41483.8|41463.8|41481|41461|41483.8|41463.8|41481|41461|1
1731638580000|2024-11-15 02:43:00|41481.3|41461.3|41479.1|41459.1|41481.3|41461.3|41478.8|41458.8|4
1731638590000|2024-11-15 02:43:10|41481.3|41461.3|41489.5|41469.5|41489.5|41469.5|41479.1|41459.1|2
1731638600000|2024-11-15 02:43:20|41491.6|41471.6|41493.8|41473.8|41493.8|41473.8|41489.1|41469.1|1
1731638610000|2024-11-15 02:43:30|41494.1|41474.1|41504.1|41484.1|41504.1|41484.1|41493.8|41473.8|2
1731638620000|2024-11-15 02:43:40|41504.5|41484.5|41501.6|41481.6|41504.5|41484.5|41501.3|41481.3|1
1731638630000|2024-11-15 02:43:50|41503.8|41483.8|41507|41487|41507|41487|41501.6|41481.6|0
1731638640000|2024-11-15 02:44:00|41507.3|41487.3|41518.8|41498.8|41519.5|41499.5|41507.3|41487.3|1
1731638650000|2024-11-15 02:44:10|41516.6|41496.6|41523.8|41503.8|41523.8|41503.8|41514.1|41494.1|0
1731638660000|2024-11-15 02:44:20|41521.3|41501.3|41518.8|41498.8|41521.3|41501.3|41518.8|41498.8|11
1731638670000|2024-11-15 02:44:30|41519.1|41499.1|41518.5|41498.5|41519.1|41499.1|41513.8|41493.8|3
1731638680000|2024-11-15 02:44:40|41516.3|41496.3|41513.8|41493.8|41518.8|41498.8|41513.8|41493.8|3
1731638690000|2024-11-15 02:44:50|41516.3|41496.3|41518.8|41498.8|41518.8|41498.8|41513.8|41493.8|5
1731638700000|2024-11-15 02:45:00|41521|41501|41513.5|41493.5|41523.2|41503.2|41513.5|41493.5|4
1731638710000|2024-11-15 02:45:10|41513.2|41493.2|41503.5|41483.5|41513.2|41493.2|41503.5|41483.5|6
1731638720000|2024-11-15 02:45:20|41503.2|41483.2|41508.8|41488.8|41508.8|41488.8|41503.2|41483.2|7
1731638730000|2024-11-15 02:45:30|41511.3|41491.3|41513.5|41493.5|41518.2|41498.2|41511.3|41491.3|0
1731638740000|2024-11-15 02:45:40|41513.8|41493.8|41518.5|41498.5|41518.5|41498.5|41513.8|41493.8|8
1731638750000|2024-11-15 02:45:50|41518.8|41498.8|41513.5|41493.5|41518.8|41498.8|41513.5|41493.5|5
1731638760000|2024-11-15 02:46:00|41515.7|41495.7|41508.2|41488.2|41515.7|41495.7|41503.5|41483.5|11
1731638770000|2024-11-15 02:46:10|41508.5|41488.5|41513.2|41493.2|41513.2|41493.2|41508.2|41488.2|4
1731638780000|2024-11-15 02:46:20|41513.5|41493.5|41523.2|41503.2|41525.4|41505.4|41513.5|41493.5|0
1731638790000|2024-11-15 02:46:30|41525.7|41505.7|41530.4|41510.4|41530.4|41510.4|41525.7|41505.7|8
1731638800000|2024-11-15 02:46:40|41528.2|41508.2|41525.4|41505.4|41528.2|41508.2|41525.4|41505.4|7
1731638810000|2024-11-15 02:46:50|41525|41505|41523.2|41503.2|41525|41505|41522.5|41502.5|0
1731638820000|2024-11-15 02:47:00|41523.5|41503.5|41528.2|41508.2|41528.5|41508.5|41523.5|41503.5|2
1731638830000|2024-11-15 02:47:10|41530.7|41510.7|41527.9|41507.9|41530.7|41510.7|41527.9|41507.9|4
1731638840000|2024-11-15 02:47:20|41528.2|41508.2|41542.9|41522.9|41542.9|41522.9|41528.2|41508.2|7
1731638850000|2024-11-15 02:47:30|41538.5|41518.5|41543.2|41523.2|41543.2|41523.2|41538.2|41518.2|6
1731638860000|2024-11-15 02:47:40|41542.9|41522.9|41542.9|41522.9|41543.2|41523.2|41538.5|41518.5|5
1731638870000|2024-11-15 02:47:50|41540.7|41520.7|41542.9|41522.9|41547.9|41527.9|41540.7|41520.7|1
1731638880000|2024-11-15 02:48:00|41543.2|41523.2|41548.2|41528.2|41548.5|41528.5|41543.2|41523.2|8
1731638890000|2024-11-15 02:48:10|41547.9|41527.9|41538.5|41518.5|41547.9|41527.9|41537.9|41517.9|5
1731638900000|2024-11-15 02:48:20|41540.7|41520.7|41533.2|41513.2|41542.9|41522.9|41533.2|41513.2|4
1731638910000|2024-11-15 02:48:30|41531|41511|41528.2|41508.2|41533.5|41513.5|41528.2|41508.2|5
1731638920000|2024-11-15 02:48:40|41528.5|41508.5|41523.5|41503.5|41528.5|41508.5|41523.5|41503.5|0
1731638930000|2024-11-15 02:48:50|41526|41506|41528.5|41508.5|41528.5|41508.5|41523.5|41503.5|1
1731638940000|2024-11-15 02:49:00|41528.8|41508.8|41538.2|41518.2|41538.5|41518.5|41528.8|41508.8|0
1731638950000|2024-11-15 02:49:10|41538.5|41518.5|41541.3|41521.3|41541.3|41521.3|41538.2|41518.2|1
1731638960000|2024-11-15 02:49:20|41541|41521|41542.5|41522.5|41545.7|41525.7|41540.4|41520.4|2
1731638970000|2024-11-15 02:49:30|41540.4|41520.4|41538.2|41518.2|41540.7|41520.7|41537.9|41517.9|3
1731638980000|2024-11-15 02:49:40|41538.5|41518.5|41547.9|41527.9|41547.9|41527.9|41538.5|41518.5|8
1731638990000|2024-11-15 02:49:50|41545.7|41525.7|41543.5|41523.5|41548.5|41528.5|41543.5|41523.5|4
1731639000000|2024-11-15 02:50:00|41543.2|41523.2|41553.2|41533.2|41553.2|41533.2|41543.2|41523.2|1
1731639010000|2024-11-15 02:50:10|41553.5|41533.5|41558.2|41538.2|41560.7|41540.7|41553.5|41533.5|23
1731639020000|2024-11-15 02:50:20|41558.5|41538.5|41563.5|41543.5|41563.5|41543.5|41558.5|41538.5|11
1731639030000|2024-11-15 02:50:30|41563.8|41543.8|41573.5|41553.5|41573.5|41553.5|41563.8|41543.8|13
1731639040000|2024-11-15 02:50:40|41578.8|41558.8|41583.8|41563.8|41583.8|41563.8|41578.8|41558.8|14
1731639050000|2024-11-15 02:50:50|41581.7|41561.7|41584.2|41564.2|41591.3|41571.3|41581.7|41561.7|17
1731639060000|2024-11-15 02:51:00|41583.8|41563.8|41574.2|41554.2|41584.2|41564.2|41574.2|41554.2|9
1731639070000|2024-11-15 02:51:10|41573.8|41553.8|41569.5|41549.5|41573.8|41553.8|41563.8|41543.8|6
1731639080000|2024-11-15 02:51:20|41573.8|41553.8|41574.2|41554.2|41576.7|41556.7|41569.8|41549.8|10
1731639090000|2024-11-15 02:51:30|41573.5|41553.5|41569.8|41549.8|41573.5|41553.5|41566.7|41546.7|19
1731639100000|2024-11-15 02:51:40|41567.3|41547.3|41560.1|41540.1|41567.3|41547.3|41560.1|41540.1|4
1731639110000|2024-11-15 02:51:50|41559.8|41539.8|41564.5|41544.5|41564.5|41544.5|41559.8|41539.8|0
1731639120000|2024-11-15 02:52:00|41564.8|41544.8|41565.1|41545.1|41565.1|41545.1|41564.5|41544.5|0
1731639130000|2024-11-15 02:52:10|41567.3|41547.3|41574.2|41554.2|41574.5|41554.5|41567.3|41547.3|8
1731639140000|2024-11-15 02:52:20|41574.5|41554.5|41572.3|41552.3|41574.5|41554.5|41569.5|41549.5|3
1731639150000|2024-11-15 02:52:30|41574.5|41554.5|41569.5|41549.5|41574.8|41554.8|41569.5|41549.5|0
1731639160000|2024-11-15 02:52:40|41569.8|41549.8|41561.7|41541.7|41569.8|41549.8|41561.7|41541.7|2
1731639170000|2024-11-15 02:52:50|41562|41542|41562.3|41542.3|41562.3|41542.3|41559.5|41539.5|1
1731639180000|2024-11-15 02:53:00|41559.8|41539.8|41560.1|41540.1|41564.5|41544.5|41559.5|41539.5|2
1731639190000|2024-11-15 02:53:10|41562.3|41542.3|41564.5|41544.5|41564.8|41544.8|41562.3|41542.3|3
1731639200000|2024-11-15 02:53:20|41564.8|41544.8|41562|41542|41564.8|41544.8|41562|41542|1
1731639210000|2024-11-15 02:53:30|41564.2|41544.2|41559.5|41539.5|41564.8|41544.8|41559.5|41539.5|2
1731639220000|2024-11-15 02:53:40|41558.9|41538.9|41559.5|41539.5|41559.5|41539.5|41550.5|41530.5|5
1731639230000|2024-11-15 02:53:50|41559.8|41539.8|41567|41547|41567.3|41547.3|41559.8|41539.8|2
1731639240000|2024-11-15 02:54:00|41567.3|41547.3|41573.9|41553.9|41574.2|41554.2|41567|41547|4
1731639250000|2024-11-15 02:54:10|41571.7|41551.7|41568.9|41548.9|41572|41552|41568.9|41548.9|9
1731639260000|2024-11-15 02:54:20|41569.2|41549.2|41574.2|41554.2|41574.2|41554.2|41569.2|41549.2|2
1731639270000|2024-11-15 02:54:30|41576.7|41556.7|41574.5|41554.5|41579.2|41559.2|41574.2|41554.2|3
1731639280000|2024-11-15 02:54:40|41574.8|41554.8|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|5
1731639290000|2024-11-15 02:54:50|41579.5|41559.5|41588.9|41568.9|41588.9|41568.9|41579.2|41559.2|13
1731639300000|2024-11-15 02:55:00|41586.4|41566.4|41576.7|41556.7|41591|41571|41576.7|41556.7|5
1731639310000|2024-11-15 02:55:10|41579.2|41559.2|41571.4|41551.4|41579.2|41559.2|41569.2|41549.2|2
1731639320000|2024-11-15 02:55:20|41569.2|41549.2|41568.9|41548.9|41571.4|41551.4|41568.9|41548.9|1
1731639330000|2024-11-15 02:55:30|41566.4|41546.4|41566.4|41546.4|41571.4|41551.4|41566.4|41546.4|1
1731639340000|2024-11-15 02:55:40|41566|41546|41561.4|41541.4|41566|41546|41561.4|41541.4|1
1731639350000|2024-11-15 02:55:50|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|1
1731639360000|2024-11-15 02:56:00|41566|41546|41568.9|41548.9|41568.9|41548.9|41561.4|41541.4|1
1731639370000|2024-11-15 02:56:10|41569.2|41549.2|41574.2|41554.2|41576.7|41556.7|41569.2|41549.2|1
1731639380000|2024-11-15 02:56:20|41572|41552|41571|41551|41572|41552|41571|41551|3
1731639390000|2024-11-15 02:56:30|41571.4|41551.4|41563.9|41543.9|41571.4|41551.4|41563.9|41543.9|0
1731639400000|2024-11-15 02:56:40|41564.2|41544.2|41563.2|41543.2|41566.4|41546.4|41563.2|41543.2|1
1731639410000|2024-11-15 02:56:50|41563.5|41543.5|41568.2|41548.2|41568.5|41548.5|41563.5|41543.5|0
1731639420000|2024-11-15 02:57:00|41566|41546|41561|41541|41566|41546|41561|41541|0
1731639430000|2024-11-15 02:57:10|41563.2|41543.2|41543.9|41523.9|41563.2|41543.2|41543.5|41523.5|5
1731639440000|2024-11-15 02:57:20|41544.2|41524.2|41554.2|41534.2|41554.2|41534.2|41544.2|41524.2|2
1731639450000|2024-11-15 02:57:30|41558.6|41538.6|41555.7|41535.7|41561.4|41541.4|41555.7|41535.7|1
1731639460000|2024-11-15 02:57:40|41556.1|41536.1|41558.9|41538.9|41563.6|41543.6|41556.1|41536.1|0
1731639470000|2024-11-15 02:57:50|41563.9|41543.9|41563.9|41543.9|41568.6|41548.6|41563.6|41543.6|1
1731639480000|2024-11-15 02:58:00|41563.6|41543.6|41556.1|41536.1|41563.6|41543.6|41556.1|41536.1|1
1731639490000|2024-11-15 02:58:10|41558.6|41538.6|41553.2|41533.2|41558.9|41538.9|41553.2|41533.2|7
1731639500000|2024-11-15 02:58:20|41553.6|41533.6|41553.6|41533.6|41556.1|41536.1|41553.2|41533.2|0
1731639510000|2024-11-15 02:58:30|41553.9|41533.9|41558.2|41538.2|41558.6|41538.6|41553.9|41533.9|2
1731639520000|2024-11-15 02:58:40|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|0
1731639530000|2024-11-15 02:58:50|41553.6|41533.6|41552.9|41532.9|41554.2|41534.2|41552.9|41532.9|0
1731639540000|2024-11-15 02:59:00|41552.6|41532.6|41548.9|41528.9|41552.6|41532.6|41546.1|41526.1|0
1731639550000|2024-11-15 02:59:10|41549.2|41529.2|41558.9|41538.9|41558.9|41538.9|41549.2|41529.2|1
1731639560000|2024-11-15 02:59:20|41561.1|41541.1|41563.9|41543.9|41566.4|41546.4|41561.1|41541.1|10
1731639570000|2024-11-15 02:59:30|41563.6|41543.6|41568.9|41548.9|41569.2|41549.2|41559.2|41539.2|0
1731639580000|2024-11-15 02:59:40|41568.6|41548.6|41568.2|41548.2|41568.9|41548.9|41567.6|41547.6|1
1731639590000|2024-11-15 02:59:50|41563.9|41543.9|41566.1|41546.1|41568.9|41548.9|41563.9|41543.9|2
1731639600000|2024-11-15 03:00:00|41563.9|41543.9|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|2
1731639610000|2024-11-15 03:00:10|41565.7|41545.7|41568.6|41548.6|41568.6|41548.6|41563.6|41543.6|0
1731639620000|2024-11-15 03:00:20|41564.2|41544.2|41563.6|41543.6|41564.2|41544.2|41563.6|41543.6|4
1731639630000|2024-11-15 03:00:30|41561.1|41541.1|41563.6|41543.6|41563.6|41543.6|41559.2|41539.2|1
1731639640000|2024-11-15 03:00:40|41559.2|41539.2|41563.6|41543.6|41563.9|41543.9|41558.9|41538.9|2
1731639650000|2024-11-15 03:00:50|41564.2|41544.2|41554.2|41534.2|41564.2|41544.2|41554.2|41534.2|4
1731639660000|2024-11-15 03:01:00|41556.4|41536.4|41543.6|41523.6|41558.6|41538.6|41541.1|41521.1|4
1731639670000|2024-11-15 03:01:10|41539.2|41519.2|41534.2|41514.2|41543.9|41523.9|41534.2|41514.2|2
1731639680000|2024-11-15 03:01:20|41533.9|41513.9|41533.6|41513.6|41533.9|41513.9|41528.9|41508.9|0
1731639690000|2024-11-15 03:01:30|41533.9|41513.9|41538.2|41518.2|41538.6|41518.6|41533.2|41513.2|0
1731639700000|2024-11-15 03:01:40|41536.1|41516.1|41536.4|41516.4|41536.4|41516.4|41533.2|41513.2|4
1731639710000|2024-11-15 03:01:50|41536.1|41516.1|41533.9|41513.9|41538.2|41518.2|41533.9|41513.9|0
1731639720000|2024-11-15 03:02:00|41536.1|41516.1|41538.2|41518.2|41538.6|41518.6|41533.6|41513.6|2
1731639730000|2024-11-15 03:02:10|41533.9|41513.9|41528.6|41508.6|41533.9|41513.9|41528.6|41508.6|1
1731639740000|2024-11-15 03:02:20|41531.1|41511.1|41533.6|41513.6|41533.9|41513.9|41531.1|41511.1|0
1731639750000|2024-11-15 03:02:30|41533.3|41513.3|41533.6|41513.6|41536.1|41516.1|41533.3|41513.3|2
1731639760000|2024-11-15 03:02:40|41533.3|41513.3|41533.6|41513.6|41533.6|41513.6|41533.3|41513.3|0
1731639770000|2024-11-15 03:02:50|41538.3|41518.3|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|1
1731639780000|2024-11-15 03:03:00|41532.9|41512.9|41533.6|41513.6|41533.6|41513.6|41532.9|41512.9|1
1731639790000|2024-11-15 03:03:10|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41533.6|41513.6|0
1731639800000|2024-11-15 03:03:20|41538.3|41518.3|41538.9|41518.9|41543.9|41523.9|41538.3|41518.3|1
1731639810000|2024-11-15 03:03:30|41541.1|41521.1|41543.6|41523.6|41546.1|41526.1|41541.1|41521.1|0
1731639820000|2024-11-15 03:03:40|41543.3|41523.3|41541.1|41521.1|41543.3|41523.3|41541.1|41521.1|1
1731639830000|2024-11-15 03:03:50|41538.6|41518.6|41541.1|41521.1|41543.6|41523.6|41538.6|41518.6|0
1731639840000|2024-11-15 03:04:00|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.6|41518.6|2
1731639850000|2024-11-15 03:04:10|41538.6|41518.6|41543.3|41523.3|41543.3|41523.3|41538.6|41518.6|2
1731639860000|2024-11-15 03:04:20|41540.8|41520.8|41553.9|41533.9|41558.3|41538.3|41538.6|41518.6|2
1731639870000|2024-11-15 03:04:30|41556.1|41536.1|41558.9|41538.9|41558.9|41538.9|41553.6|41533.6|1
1731639880000|2024-11-15 03:04:40|41561.1|41541.1|41560.8|41540.8|41561.4|41541.4|41560.8|41540.8|0
1731639890000|2024-11-15 03:04:50|41558.6|41538.6|41548.9|41528.9|41558.6|41538.6|41548.6|41528.6|1
1731639900000|2024-11-15 03:05:00|41548.6|41528.6|41548.3|41528.3|41548.6|41528.6|41543.6|41523.6|0
1731639910000|2024-11-15 03:05:10|41548.6|41528.6|41543.9|41523.9|41548.9|41528.9|41543.9|41523.9|0
1731639920000|2024-11-15 03:05:20|41544.2|41524.2|41543.9|41523.9|41548.9|41528.9|41543.9|41523.9|6
1731639930000|2024-11-15 03:05:30|41544.2|41524.2|41543.9|41523.9|41546.7|41526.7|41543.9|41523.9|0
1731639940000|2024-11-15 03:05:40|41544.2|41524.2|41548.9|41528.9|41548.9|41528.9|41543.9|41523.9|0
1731639950000|2024-11-15 03:05:50|41549.2|41529.2|41553.9|41533.9|41554.2|41534.2|41549.2|41529.2|0
1731639960000|2024-11-15 03:06:00|41553.6|41533.6|41546.4|41526.4|41553.6|41533.6|41546.4|41526.4|1
1731639970000|2024-11-15 03:06:10|41546.1|41526.1|41546.1|41526.1|41546.4|41526.4|41546.1|41526.1|2
1731639980000|2024-11-15 03:06:20|41546.4|41526.4|41551.4|41531.4|41553.9|41533.9|41546.4|41526.4|4
1731639990000|2024-11-15 03:06:30|41553.9|41533.9|41548.9|41528.9|41553.9|41533.9|41548.9|41528.9|2
1731640000000|2024-11-15 03:06:40|||||||||1
1731640010000|2024-11-15 03:06:50|41546.4|41526.4|41548.9|41528.9|41548.9|41528.9|41546.1|41526.1|0
1731640020000|2024-11-15 03:07:00|41544.2|41524.2|41548.9|41528.9|41548.9|41528.9|41543.9|41523.9|0
1731640030000|2024-11-15 03:07:10|41544.6|41524.6|41544.2|41524.2|41544.6|41524.6|41543.9|41523.9|2
1731640040000|2024-11-15 03:07:20|41543.9|41523.9|41543.9|41523.9|41544.2|41524.2|41541.4|41521.4|2
1731640050000|2024-11-15 03:07:30|41544.2|41524.2|41543.9|41523.9|41544.2|41524.2|41543.9|41523.9|0
1731640060000|2024-11-15 03:07:40|41544.2|41524.2|41544.2|41524.2|41546.4|41526.4|41543.9|41523.9|8
1731640070000|2024-11-15 03:07:50|41544.6|41524.6|41541.7|41521.7|41546.4|41526.4|41541.7|41521.7|1
1731640080000|2024-11-15 03:08:00|41544.2|41524.2|41544.2|41524.2|41546.4|41526.4|41543.9|41523.9|1
1731640090000|2024-11-15 03:08:10|41546.4|41526.4|41549.2|41529.2|41549.2|41529.2|41546.4|41526.4|1
1731640100000|2024-11-15 03:08:20|41548.9|41528.9|41551.4|41531.4|41551.4|41531.4|41548.9|41528.9|3
1731640110000|2024-11-15 03:08:30|41548.9|41528.9|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|0
1731640120000|2024-11-15 03:08:40|41549.2|41529.2|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|0
1731640130000|2024-11-15 03:08:50|41544.2|41524.2|41538.9|41518.9|41544.2|41524.2|41538.6|41518.6|1
1731640140000|2024-11-15 03:09:00|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41538.9|41518.9|0
1731640150000|2024-11-15 03:09:10|41539.2|41519.2|41541.4|41521.4|41541.4|41521.4|41536.7|41516.7|0
1731640160000|2024-11-15 03:09:20|41539.2|41519.2|41539.2|41519.2|41543.9|41523.9|41538.9|41518.9|0
1731640170000|2024-11-15 03:09:30|41541.4|41521.4|41546.7|41526.7|41546.7|41526.7|41538.9|41518.9|4
1731640180000|2024-11-15 03:09:40|41548.9|41528.9|41548.6|41528.6|41551.4|41531.4|41548.6|41528.6|7
1731640190000|2024-11-15 03:09:50|41548.9|41528.9|41546.1|41526.1|41548.9|41528.9|41546.1|41526.1|3
1731640200000|2024-11-15 03:10:00|41543.9|41523.9|41536.8|41516.8|41543.9|41523.9|41536.8|41516.8|1
1731640210000|2024-11-15 03:10:10|41537.1|41517.1|41536.8|41516.8|41537.1|41517.1|41536.8|41516.8|3
1731640220000|2024-11-15 03:10:20|41537.1|41517.1|41536.4|41516.4|41539.3|41519.3|41534.3|41514.3|0
1731640230000|2024-11-15 03:10:30|41538.6|41518.6|41538.9|41518.9|41539.3|41519.3|41538.6|41518.6|0
1731640240000|2024-11-15 03:10:40|41539.3|41519.3|41538.9|41518.9|41543.9|41523.9|41538.9|41518.9|1
1731640250000|2024-11-15 03:10:50|41539.3|41519.3|41541.8|41521.8|41543.9|41523.9|41539.3|41519.3|0
1731640260000|2024-11-15 03:11:00|41541.4|41521.4|41544.3|41524.3|41546.8|41526.8|41538.9|41518.9|1
1731640270000|2024-11-15 03:11:10|41546.8|41526.8|41543.9|41523.9|41548.9|41528.9|41543.9|41523.9|0
1731640280000|2024-11-15 03:11:20|41544.3|41524.3|41539.3|41519.3|41544.3|41524.3|41539.3|41519.3|7
1731640290000|2024-11-15 03:11:30|41539.6|41519.6|41549.3|41529.3|41549.3|41529.3|41539.6|41519.6|0
1731640300000|2024-11-15 03:11:40|41549.6|41529.6|41551.4|41531.4|41553.9|41533.9|41549.6|41529.6|2
1731640310000|2024-11-15 03:11:50|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|2
1731640320000|2024-11-15 03:12:00|41546.8|41526.8|41543.9|41523.9|41546.8|41526.8|41543.9|41523.9|2
1731640330000|2024-11-15 03:12:10|41544.3|41524.3|41556.4|41536.4|41556.8|41536.8|41544.3|41524.3|3
1731640340000|2024-11-15 03:12:20|41556.8|41536.8|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1731640350000|2024-11-15 03:12:30|41556.8|41536.8|41556.8|41536.8|41558.9|41538.9|41556.8|41536.8|0
1731640360000|2024-11-15 03:12:40|41556.4|41536.4|41561.4|41541.4|41563.9|41543.9|41556.4|41536.4|1
1731640370000|2024-11-15 03:12:50|41561.8|41541.8|41568.9|41548.9|41571.4|41551.4|41561.8|41541.8|1
1731640380000|2024-11-15 03:13:00|41566.8|41546.8|41561.8|41541.8|41566.8|41546.8|41558.9|41538.9|0
1731640390000|2024-11-15 03:13:10|41559.6|41539.6|41563.9|41543.9|41564.6|41544.6|41559.3|41539.3|1
1731640400000|2024-11-15 03:13:20|41564.3|41544.3|41563.9|41543.9|41564.3|41544.3|41559.3|41539.3|0
1731640410000|2024-11-15 03:13:30|41564.3|41544.3|41556.4|41536.4|41564.3|41544.3|41556.4|41536.4|1
1731640420000|2024-11-15 03:13:40|41558.9|41538.9|41551.1|41531.1|41559.3|41539.3|41551.1|41531.1|1
1731640430000|2024-11-15 03:13:50|41553.6|41533.6|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|4
1731640440000|2024-11-15 03:14:00|41553.6|41533.6|41553.9|41533.9|41554.3|41534.3|41548.9|41528.9|0
1731640450000|2024-11-15 03:14:10|41551.4|41531.4|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|0
1731640460000|2024-11-15 03:14:20|41548.6|41528.6|41544.3|41524.3|41548.9|41528.9|41544.3|41524.3|0
1731640470000|2024-11-15 03:14:30|41543.9|41523.9|41541.4|41521.4|41543.9|41523.9|41541.4|41521.4|1
1731640480000|2024-11-15 03:14:40|41543.3|41523.3|41545.8|41525.8|41545.8|41525.8|41538.6|41518.6|13
1731640490000|2024-11-15 03:14:50|41546.1|41526.1|41548.6|41528.6|41548.6|41528.6|41546.1|41526.1|1
1731640500000|2024-11-15 03:15:00|41548.3|41528.3|41553.3|41533.3|41553.3|41533.3|41548.3|41528.3|0
1731640510000|2024-11-15 03:15:10|41553.6|41533.6|41558.6|41538.6|41558.6|41538.6|41553.6|41533.6|7
1731640520000|2024-11-15 03:15:20|41561.1|41541.1|41566.1|41546.1|41568.6|41548.6|41561.1|41541.1|2
1731640530000|2024-11-15 03:15:30|41568.3|41548.3|41558.6|41538.6|41568.3|41548.3|41558.6|41538.6|0
1731640540000|2024-11-15 03:15:40|41558.3|41538.3|41558|41538|41558.3|41538.3|41558|41538|0
1731640550000|2024-11-15 03:15:50|41557.7|41537.7|41558.6|41538.6|41558.6|41538.6|41554|41534|0
1731640560000|2024-11-15 03:16:00|41559|41539|41561.1|41541.1|41561.1|41541.1|41558.3|41538.3|3
1731640570000|2024-11-15 03:16:10|41561.5|41541.5|41563.6|41543.6|41563.6|41543.6|41561.1|41541.1|1
1731640580000|2024-11-15 03:16:20|41561.5|41541.5|41566.1|41546.1|41566.8|41546.8|41561.5|41541.5|1
1731640590000|2024-11-15 03:16:30|41564|41544|41563.3|41543.3|41566.1|41546.1|41563.3|41543.3|1
1731640600000|2024-11-15 03:16:40|41563.6|41543.6|41566.1|41546.1|41566.1|41546.1|41563.3|41543.3|0
1731640610000|2024-11-15 03:16:50|41565.8|41545.8|41563.3|41543.3|41568.3|41548.3|41563.3|41543.3|0
1731640620000|2024-11-15 03:17:00|41558.3|41538.3|41553.3|41533.3|41558.3|41538.3|41550.5|41530.5|10
1731640630000|2024-11-15 03:17:10|41553.6|41533.6|41553.3|41533.3|41553.6|41533.6|41553.3|41533.3|2
1731640640000|2024-11-15 03:17:20|41553.6|41533.6|41554|41534|41554|41534|41553.3|41533.3|1
1731640650000|2024-11-15 03:17:30|41553.6|41533.6|41558.6|41538.6|41558.6|41538.6|41553.6|41533.6|0
1731640660000|2024-11-15 03:17:40|41560.8|41540.8|41559|41539|41563.3|41543.3|41558.6|41538.6|2
1731640670000|2024-11-15 03:17:50|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|0
1731640680000|2024-11-15 03:18:00|41558.3|41538.3|41553.3|41533.3|41558.3|41538.3|41553.3|41533.3|1
1731640690000|2024-11-15 03:18:10|41549|41529|41553.6|41533.6|41553.6|41533.6|41548.6|41528.6|1
1731640700000|2024-11-15 03:18:20|41551.1|41531.1|41551.1|41531.1|41554|41534|41549|41529|0
1731640710000|2024-11-15 03:18:30|41549|41529|41548.3|41528.3|41549|41529|41548|41528|0
1731640720000|2024-11-15 03:18:40|41548.6|41528.6|41538.6|41518.6|41548.6|41528.6|41538.6|41518.6|3
1731640730000|2024-11-15 03:18:50|41534.3|41514.3|41539|41519|41539|41519|41534|41514|3
1731640740000|2024-11-15 03:19:00|41539.3|41519.3|41538.6|41518.6|41541.5|41521.5|41536.5|41516.5|0
1731640750000|2024-11-15 03:19:10|41539|41519|41538.6|41518.6|41543.6|41523.6|41538.6|41518.6|2
1731640760000|2024-11-15 03:19:20|41539|41519|41539|41519|41543.6|41523.6|41539|41519|0
1731640770000|2024-11-15 03:19:30|41541.5|41521.5|41536.1|41516.1|41541.5|41521.5|41536.1|41516.1|2
1731640780000|2024-11-15 03:19:40|41536.2|41516.2|41534|41514|41538.7|41518.7|41534|41514|3
1731640790000|2024-11-15 03:19:50|41531.8|41511.8|41526.5|41506.5|41534|41514|41524.3|41504.3|2
1731640800000|2024-11-15 03:20:00|41529|41509|41524|41504|41529|41509|41521.8|41501.8|2
1731640810000|2024-11-15 03:20:10|41524.3|41504.3|41519.3|41499.3|41524.3|41504.3|41519.3|41499.3|0
1731640820000|2024-11-15 03:20:20|41517.1|41497.1|41509.6|41489.6|41517.1|41497.1|41509.6|41489.6|5
1731640830000|2024-11-15 03:20:30|41509.3|41489.3|41514.3|41494.3|41514.3|41494.3|41509.3|41489.3|4
1731640840000|2024-11-15 03:20:40|41518.7|41498.7|41513.7|41493.7|41518.7|41498.7|41511.2|41491.2|1
1731640850000|2024-11-15 03:20:50|41511.5|41491.5|41518.7|41498.7|41519|41499|41511.5|41491.5|4
1731640860000|2024-11-15 03:21:00|41518.3|41498.3|41511.2|41491.2|41518.3|41498.3|41511.2|41491.2|3
1731640870000|2024-11-15 03:21:10|41510.8|41490.8|41499|41479|41510.8|41490.8|41499|41479|3
1731640880000|2024-11-15 03:21:20|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|1
1731640890000|2024-11-15 03:21:30|41500.8|41480.8|41493.7|41473.7|41500.8|41480.8|41493.7|41473.7|1
1731640900000|2024-11-15 03:21:40|41489.3|41469.3|41476.8|41456.8|41489.3|41469.3|41476.8|41456.8|3
1731640910000|2024-11-15 03:21:50|41476.5|41456.5|41474.3|41454.3|41478.7|41458.7|41471.8|41451.8|7
1731640920000|2024-11-15 03:22:00|41474|41454|41484|41464|41486.5|41466.5|41474|41454|10
1731640930000|2024-11-15 03:22:10|41486.2|41466.2|41484.3|41464.3|41486.2|41466.2|41483.7|41463.7|16
1731640940000|2024-11-15 03:22:20|41484|41464|41486.5|41466.5|41486.5|41466.5|41481.5|41461.5|1
1731640950000|2024-11-15 03:22:30|41484.3|41464.3|41484|41464|41489|41469|41484|41464|7
1731640960000|2024-11-15 03:22:40|41483.7|41463.7|41483.7|41463.7|41484|41464|41479.6|41459.6|2
1731640970000|2024-11-15 03:22:50|41483.3|41463.3|41488.3|41468.3|41488.7|41468.7|41483.3|41463.3|5
1731640980000|2024-11-15 03:23:00|41488|41468|41488.7|41468.7|41488.7|41468.7|41485.8|41465.8|0
1731640990000|2024-11-15 03:23:10|41491.2|41471.2|41498.3|41478.3|41498.3|41478.3|41491.2|41471.2|3
1731641000000|2024-11-15 03:23:20|41498|41478|41498.3|41478.3|41498.3|41478.3|41493.3|41473.3|1
1731641010000|2024-11-15 03:23:30|41495.8|41475.8|41498.7|41478.7|41498.7|41478.7|41493.3|41473.3|0
1731641020000|2024-11-15 03:23:40|41500.8|41480.8|41501.2|41481.2|41505.8|41485.8|41500.8|41480.8|1
1731641030000|2024-11-15 03:23:50|41503|41483|41500.8|41480.8|41503|41483|41498.3|41478.3|0
1731641040000|2024-11-15 03:24:00|41501.2|41481.2|41503.3|41483.3|41505.8|41485.8|41501.2|41481.2|1
1731641050000|2024-11-15 03:24:10|41503.7|41483.7|41500.8|41480.8|41505.8|41485.8|41500.8|41480.8|0
1731641060000|2024-11-15 03:24:20|41498.7|41478.7|41503.3|41483.3|41503.3|41483.3|41498.7|41478.7|1
1731641070000|2024-11-15 03:24:30|41503.7|41483.7|41503.4|41483.4|41503.7|41483.7|41503.3|41483.3|4
1731641080000|2024-11-15 03:24:40|41501.2|41481.2|41503.4|41483.4|41503.4|41483.4|41500.9|41480.9|0
1731641090000|2024-11-15 03:24:50|41501.2|41481.2|41503.4|41483.4|41505.9|41485.9|41500.9|41480.9|2
1731641100000|2024-11-15 03:25:00|41500.9|41480.9|41488.4|41468.4|41500.9|41480.9|41488.4|41468.4|3
1731641110000|2024-11-15 03:25:10|41486.2|41466.2|41486.2|41466.2|41488.4|41468.4|41485.5|41465.5|6
1731641120000|2024-11-15 03:25:20|41485.9|41465.9|41485.9|41465.9|41486.2|41466.2|41485.5|41465.5|0
1731641130000|2024-11-15 03:25:30|41486.2|41466.2|41488.7|41468.7|41488.7|41468.7|41484|41464|3
1731641140000|2024-11-15 03:25:40|41484|41464|41488.7|41468.7|41489|41469|41484|41464|2
1731641150000|2024-11-15 03:25:50|41484.3|41464.3|41489|41469|41489|41469|41484.3|41464.3|2
1731641160000|2024-11-15 03:26:00|41491.2|41471.2|41508.4|41488.4|41508.7|41488.7|41491.2|41471.2|5
1731641170000|2024-11-15 03:26:10|41508.7|41488.7|41508.7|41488.7|41509|41489|41504|41484|1
1731641180000|2024-11-15 03:26:20|41506.5|41486.5|41503.4|41483.4|41506.5|41486.5|41503.4|41483.4|2
1731641190000|2024-11-15 03:26:30|41503.7|41483.7|41503.7|41483.7|41505.9|41485.9|41503.7|41483.7|2
1731641200000|2024-11-15 03:26:40|41505.9|41485.9|41508.4|41488.4|41510.9|41490.9|41505.9|41485.9|1
1731641210000|2024-11-15 03:26:50|41509|41489|41513.4|41493.4|41513.7|41493.7|41508.7|41488.7|0
1731641220000|2024-11-15 03:27:00|41508.7|41488.7|41513.4|41493.4|41513.4|41493.4|41508.7|41488.7|0
1731641230000|2024-11-15 03:27:10|41513.7|41493.7|41513.4|41493.4|41513.7|41493.7|41513.4|41493.4|2
1731641240000|2024-11-15 03:27:20|41513.7|41493.7|41513.4|41493.4|41513.7|41493.7|41513.4|41493.4|0
1731641250000|2024-11-15 03:27:30|41511.2|41491.2|41510.9|41490.9|41511.2|41491.2|41510.9|41490.9|0
1731641260000|2024-11-15 03:27:40|41511.2|41491.2|41513.4|41493.4|41513.4|41493.4|41510.9|41490.9|1
1731641270000|2024-11-15 03:27:50|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41511.2|41491.2|1
1731641280000|2024-11-15 03:28:00|41513.4|41493.4|41513.4|41493.4|41513.7|41493.7|41510.9|41490.9|3
1731641290000|2024-11-15 03:28:10|41511.2|41491.2|41513.4|41493.4|41513.7|41493.7|41509|41489|1
1731641300000|2024-11-15 03:28:20|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|0
1731641310000|2024-11-15 03:28:30|41513.4|41493.4|41513.7|41493.7|41515.9|41495.9|41513.4|41493.4|0
1731641320000|2024-11-15 03:28:40|41515.9|41495.9|41511.2|41491.2|41515.9|41495.9|41508.7|41488.7|3
1731641330000|2024-11-15 03:28:50|41508.7|41488.7|41508.7|41488.7|41513.4|41493.4|41508.7|41488.7|0
1731641340000|2024-11-15 03:29:00|||||||||1
1731641350000|2024-11-15 03:29:10|41505.9|41485.9|41503.7|41483.7|41505.9|41485.9|41499.3|41479.3|5
1731641360000|2024-11-15 03:29:20|41501.2|41481.2|41498.4|41478.4|41501.2|41481.2|41498.4|41478.4|1
1731641370000|2024-11-15 03:29:30|41493.7|41473.7|41493.4|41473.4|41493.7|41473.7|41493.4|41473.4|4
1731641380000|2024-11-15 03:29:40|41489|41469|41488.7|41468.7|41491.5|41471.5|41488.7|41468.7|2
1731641390000|2024-11-15 03:29:50|41489|41469|41481.5|41461.5|41491.2|41471.2|41481.5|41461.5|8
1731641400000|2024-11-15 03:30:00|41481.2|41461.2|41478.7|41458.7|41483.7|41463.7|41478.7|41458.7|3
1731641410000|2024-11-15 03:30:10|||||||||3
1731641420000|2024-11-15 03:30:20|41475.9|41455.9|41466.2|41446.2|41475.9|41455.9|41466.2|41446.2|4
1731641430000|2024-11-15 03:30:30|41468.4|41448.4|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|0
1731641440000|2024-11-15 03:30:40|41470.9|41450.9|41463.7|41443.7|41470.9|41450.9|41463.7|41443.7|1
1731641450000|2024-11-15 03:30:50|41468.4|41448.4|41468.7|41448.7|41468.7|41448.7|41468.4|41448.4|1
1731641460000|2024-11-15 03:31:00|41469|41449|41466.2|41446.2|41469|41449|41466.2|41446.2|2
1731641470000|2024-11-15 03:31:10|41468.4|41448.4|41471.2|41451.2|41471.2|41451.2|41468.4|41448.4|2
1731641480000|2024-11-15 03:31:20|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.2|41451.2|0
1731641490000|2024-11-15 03:31:30|41471.2|41451.2|41469|41449|41471.5|41451.5|41469|41449|0
1731641500000|2024-11-15 03:31:40|41471.2|41451.2|41470.9|41450.9|41471.2|41451.2|41468.7|41448.7|0
1731641510000|2024-11-15 03:31:50|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|1
1731641520000|2024-11-15 03:32:00|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1731641530000|2024-11-15 03:32:10|41470.9|41450.9|41468.7|41448.7|41470.9|41450.9|41468.4|41448.4|1
1731641540000|2024-11-15 03:32:20|41468.4|41448.4|41468.7|41448.7|41468.7|41448.7|41466.2|41446.2|0
1731641550000|2024-11-15 03:32:30|41468.4|41448.4|41464|41444|41468.4|41448.4|41464|41444|2
1731641570000|2024-11-15 03:32:50|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|2
1731641590000|2024-11-15 03:33:10|41456.5|41436.5|41456.2|41436.2|41456.5|41436.5|41456.2|41436.2|8
1731641600000|2024-11-15 03:33:20|41455.9|41435.9|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|7
1731641610000|2024-11-15 03:33:30|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41451.2|41431.2|1
1731641620000|2024-11-15 03:33:40|41458.7|41438.7|41458.7|41438.7|41459|41439|41458.7|41438.7|5
1731641630000|2024-11-15 03:33:50|41459|41439|41459.7|41439.7|41459.7|41439.7|41458.7|41438.7|0
1731641640000|2024-11-15 03:34:00|41464|41444|41463.4|41443.4|41464|41444|41463.4|41443.4|1
1731641660000|2024-11-15 03:34:20|41463.7|41443.7|41464|41444|41464|41444|41463.7|41443.7|0
1731641670000|2024-11-15 03:34:30|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|41464|41444|0
1731641680000|2024-11-15 03:34:40|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|41468.7|41448.7|0
1731641690000|2024-11-15 03:34:50|41469|41449|41469|41449|41469|41449|41469|41449|0
1731641700000|2024-11-15 03:35:00|41468.7|41448.7|41471.2|41451.2|41471.2|41451.2|41468.7|41448.7|0
1731641720000|2024-11-15 03:35:20|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|41473.7|41453.7|2
1731641730000|2024-11-15 03:35:30|41474|41454|41474|41454|41474|41454|41474|41454|0
1731641740000|2024-11-15 03:35:40|41474.4|41454.4|41478.7|41458.7|41478.7|41458.7|41474|41454|1
1731641750000|2024-11-15 03:35:50|41483.4|41463.4|41495.9|41475.9|41495.9|41475.9|41483.4|41463.4|3
1731641760000|2024-11-15 03:36:00|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1731641770000|2024-11-15 03:36:10|41495.9|41475.9|41493.7|41473.7|41495.9|41475.9|41493.7|41473.7|0
1731641780000|2024-11-15 03:36:20|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|0
1731641790000|2024-11-15 03:36:30|41488.7|41468.7|41493.4|41473.4|41493.4|41473.4|41488.7|41468.7|0
1731641800000|2024-11-15 03:36:40|41493.7|41473.7|41493.4|41473.4|41493.7|41473.7|41491.2|41471.2|0
1731641810000|2024-11-15 03:36:50|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.4|41473.4|1
1731641820000|2024-11-15 03:37:00|41493.4|41473.4|41493.4|41473.4|41493.7|41473.7|41493.4|41473.4|2
1731641830000|2024-11-15 03:37:10|41493.7|41473.7|41488.7|41468.7|41493.7|41473.7|41488.7|41468.7|0
1731641840000|2024-11-15 03:37:20|41490.9|41470.9|41488.7|41468.7|41490.9|41470.9|41488.7|41468.7|0
1731641850000|2024-11-15 03:37:30|41490.9|41470.9|41493.4|41473.4|41493.7|41473.7|41490.9|41470.9|1
1731641860000|2024-11-15 03:37:40|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|0
1731641870000|2024-11-15 03:37:50|41493.4|41473.4|41493.7|41473.7|41493.7|41473.7|41493.4|41473.4|0
1731641880000|2024-11-15 03:38:00|41493.4|41473.4|41493.7|41473.7|41493.7|41473.7|41493.4|41473.4|0
1731641890000|2024-11-15 03:38:10|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|41495.9|41475.9|0
1731641900000|2024-11-15 03:38:20|41493.7|41473.7|41495.9|41475.9|41495.9|41475.9|41493.7|41473.7|0
1731641930000|2024-11-15 03:38:50|41493.7|41473.7|41489.1|41469.1|41493.7|41473.7|41489.1|41469.1|1
1731641950000|2024-11-15 03:39:10|41488.7|41468.7|41489.1|41469.1|41489.1|41469.1|41488.7|41468.7|1
1731641960000|2024-11-15 03:39:20|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1731641970000|2024-11-15 03:39:30|41488.7|41468.7|41489.1|41469.1|41489.1|41469.1|41488.7|41468.7|0
1731641980000|2024-11-15 03:39:40|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1731641990000|2024-11-15 03:39:50|41489.1|41469.1|41494.1|41474.1|41494.1|41474.1|41489.1|41469.1|7
1731642000000|2024-11-15 03:40:00|41499.1|41479.1|41508.1|41488.1|41508.4|41488.4|41499.1|41479.1|5
1731642010000|2024-11-15 03:40:10|41503.7|41483.7|41508.4|41488.4|41508.4|41488.4|41503.7|41483.7|0
1731642020000|2024-11-15 03:40:20|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41508.4|41488.4|0
1731642030000|2024-11-15 03:40:30|41508.4|41488.4|41508.1|41488.1|41510.6|41490.6|41506.2|41486.2|0
1731642040000|2024-11-15 03:40:40|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|0
1731642060000|2024-11-15 03:41:00|41503.4|41483.4|41503.1|41483.1|41503.4|41483.4|41503.1|41483.1|6
1731642070000|2024-11-15 03:41:10|41500.9|41480.9|41506.9|41486.9|41506.9|41486.9|41500.9|41480.9|8
1731642080000|2024-11-15 03:41:20|41509.1|41489.1|41511.2|41491.2|41511.2|41491.2|41509.1|41489.1|1
1731642090000|2024-11-15 03:41:30|41509.1|41489.1|41508.4|41488.4|41509.1|41489.1|41508.4|41488.4|2
1731642100000|2024-11-15 03:41:40|41505.9|41485.9|41505.9|41485.9|41506.2|41486.2|41505.9|41485.9|0
1731642110000|2024-11-15 03:41:50|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|0
1731642120000|2024-11-15 03:42:00|41508.4|41488.4|41505.9|41485.9|41508.4|41488.4|41505.9|41485.9|0
1731642130000|2024-11-15 03:42:10|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|1
1731642140000|2024-11-15 03:42:20|41503.1|41483.1|41498.8|41478.8|41503.4|41483.4|41498.8|41478.8|1
1731642150000|2024-11-15 03:42:30|41494.1|41474.1|41496.3|41476.3|41496.3|41476.3|41494.1|41474.1|0
1731642160000|2024-11-15 03:42:40|41494.1|41474.1|41498.8|41478.8|41498.8|41478.8|41494.1|41474.1|2
1731642170000|2024-11-15 03:42:50|41494.1|41474.1|41493.8|41473.8|41494.1|41474.1|41493.8|41473.8|0
1731642180000|2024-11-15 03:43:00|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.1|41473.1|1
1731642190000|2024-11-15 03:43:10|41493.8|41473.8|41498.8|41478.8|41498.8|41478.8|41493.8|41473.8|4
1731642200000|2024-11-15 03:43:20|41498.4|41478.4|41498.4|41478.4|41498.8|41478.8|41498.4|41478.4|0
1731642220000|2024-11-15 03:43:40|41500.9|41480.9|41500.9|41480.9|41500.9|41480.9|41500.9|41480.9|0
1731642230000|2024-11-15 03:43:50|41498.4|41478.4|41498.4|41478.4|41498.4|41478.4|41498.4|41478.4|1
1731642240000|2024-11-15 03:44:00|41496.3|41476.3|41495.9|41475.9|41496.3|41476.3|41495.9|41475.9|0
1731642280000|2024-11-15 03:44:40|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1731642290000|2024-11-15 03:44:50|||||||||2
1731642300000|2024-11-15 03:45:00|41494.1|41474.1|41493.8|41473.8|41496.3|41476.3|41493.8|41473.8|0
1731642310000|2024-11-15 03:45:10|41495.9|41475.9|41500.6|41480.6|41500.6|41480.6|41495.9|41475.9|0
1731642320000|2024-11-15 03:45:20|41501.3|41481.3|41503.8|41483.8|41503.8|41483.8|41501.3|41481.3|1
1731642340000|2024-11-15 03:45:40|41504.1|41484.1|41503.8|41483.8|41506.3|41486.3|41503.8|41483.8|0
1731642350000|2024-11-15 03:45:50|41505.9|41485.9|41506.3|41486.3|41506.3|41486.3|41505.9|41485.9|0
1731642360000|2024-11-15 03:46:00|41508.8|41488.8|41503.4|41483.4|41508.8|41488.8|41503.4|41483.4|2
1731642370000|2024-11-15 03:46:10|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1731642380000|2024-11-15 03:46:20|41505.9|41485.9|41506.3|41486.3|41506.3|41486.3|41505.9|41485.9|0
1731642390000|2024-11-15 03:46:30|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|0
1731642400000|2024-11-15 03:46:40|41509.1|41489.1|41511.3|41491.3|41511.3|41491.3|41509.1|41489.1|0
1731642410000|2024-11-15 03:46:50|41511.6|41491.6|41511.3|41491.3|41511.6|41491.6|41511.3|41491.3|0
1731642420000|2024-11-15 03:47:00|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|0
1731642430000|2024-11-15 03:47:10|41511.9|41491.9|41514.1|41494.1|41514.1|41494.1|41511.9|41491.9|0
1731642440000|2024-11-15 03:47:20|41513.8|41493.8|41513.5|41493.5|41516|41496|41513.5|41493.5|1
1731642460000|2024-11-15 03:47:40|41513.8|41493.8|41513.8|41493.8|41516|41496|41513.5|41493.5|0
1731642470000|2024-11-15 03:47:50|41516|41496|41513.5|41493.5|41516|41496|41513.5|41493.5|0
1731642480000|2024-11-15 03:48:00|41511.3|41491.3|41508.8|41488.8|41511.3|41491.3|41508.8|41488.8|0
1731642500000|2024-11-15 03:48:20|41506.6|41486.6|41506.6|41486.6|41508.8|41488.8|41506.6|41486.6|2
1731642510000|2024-11-15 03:48:30|41506.3|41486.3|41504.1|41484.1|41508.5|41488.5|41504.1|41484.1|0
1731642530000|2024-11-15 03:48:50|41503.8|41483.8|41508.5|41488.5|41508.5|41488.5|41503.8|41483.8|2
1731642540000|2024-11-15 03:49:00|41503.8|41483.8|41504.1|41484.1|41508.5|41488.5|41503.8|41483.8|0
1731642550000|2024-11-15 03:49:10|41506.3|41486.3|41508.5|41488.5|41508.5|41488.5|41506.3|41486.3|0
1731642560000|2024-11-15 03:49:20|41504.1|41484.1|41503.5|41483.5|41504.1|41484.1|41503.5|41483.5|0
1731642570000|2024-11-15 03:49:30|41501.3|41481.3|41498.8|41478.8|41501.3|41481.3|41498.8|41478.8|1
1731642580000|2024-11-15 03:49:40|41496.6|41476.6|41494.1|41474.1|41496.6|41476.6|41494.1|41474.1|0
1731642600000|2024-11-15 03:50:00|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|1
1731642610000|2024-11-15 03:50:10|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|0
1731642620000|2024-11-15 03:50:20|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|0
1731642630000|2024-11-15 03:50:30|41491.3|41471.3|41489.1|41469.1|41491.3|41471.3|41488.8|41468.8|0
1731642640000|2024-11-15 03:50:40|41493.5|41473.5|41493.8|41473.8|41493.8|41473.8|41489.1|41469.1|1
1731642650000|2024-11-15 03:50:50|41491.3|41471.3|41488.8|41468.8|41491.3|41471.3|41488.8|41468.8|0
1731642670000|2024-11-15 03:51:10|41488.5|41468.5|41488.5|41468.5|41488.8|41468.8|41488.5|41468.5|5
1731642700000|2024-11-15 03:51:40|41486|41466|41483.8|41463.8|41486|41466|41483.8|41463.8|1
1731642710000|2024-11-15 03:51:50|41483.5|41463.5|41481|41461|41483.5|41463.5|41481|41461|1
1731642730000|2024-11-15 03:52:10|41478.8|41458.8|41476|41456|41478.8|41458.8|41476|41456|2
1731642740000|2024-11-15 03:52:20|41471.3|41451.3|41470.7|41450.7|41471.3|41451.3|41470.7|41450.7|1
1731642760000|2024-11-15 03:52:40|41468.5|41448.5|41463.5|41443.5|41468.5|41448.5|41463.5|41443.5|1
1731642770000|2024-11-15 03:52:50|41463.2|41443.2|41463.5|41443.5|41463.5|41443.5|41463.2|41443.2|0
1731642780000|2024-11-15 03:53:00|41463.2|41443.2|41463.5|41443.5|41463.5|41443.5|41463.2|41443.2|0
1731642790000|2024-11-15 03:53:10|41458.5|41438.5|41462.8|41442.8|41462.8|41442.8|41458.2|41438.2|5
1731642800000|2024-11-15 03:53:20|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41457.8|41437.8|0
1731642820000|2024-11-15 03:53:40|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|1
1731642840000|2024-11-15 03:54:00|41455.3|41435.3|41453.2|41433.2|41455.3|41435.3|41453.2|41433.2|3
1731642860000|2024-11-15 03:54:20|41448.8|41428.8|41451|41431|41453.2|41433.2|41448.5|41428.5|2
1731642870000|2024-11-15 03:54:30|41448.8|41428.8|41451|41431|41453.2|41433.2|41448.5|41428.5|4
1731642880000|2024-11-15 03:54:40|41453.2|41433.2|41458.5|41438.5|41458.5|41438.5|41453.2|41433.2|7
1731642890000|2024-11-15 03:54:50|41458.8|41438.8|41465.7|41445.7|41465.7|41445.7|41458.8|41438.8|3
1731642920000|2024-11-15 03:55:20|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|2
1731642930000|2024-11-15 03:55:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1731642940000|2024-11-15 03:55:40|41472.8|41452.8|41473.2|41453.2|41473.2|41453.2|41472.8|41452.8|0
1731642950000|2024-11-15 03:55:50|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|0
1731642960000|2024-11-15 03:56:00|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|0
1731642970000|2024-11-15 03:56:10|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|3
1731642980000|2024-11-15 03:56:20|41475.7|41455.7|41475.3|41455.3|41475.7|41455.7|41475.3|41455.3|0
1731642990000|2024-11-15 03:56:30|41475.4|41455.4|41472.5|41452.5|41475.4|41455.4|41472.5|41452.5|2
1731643000000|2024-11-15 03:56:40|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|0
1731643020000|2024-11-15 03:57:00|41466|41446|41465.7|41445.7|41466|41446|41465.7|41445.7|1
1731643040000|2024-11-15 03:57:20|41465.4|41445.4|41465.7|41445.7|41465.7|41445.7|41465.4|41445.4|0
1731643050000|2024-11-15 03:57:30|41467.9|41447.9|41462.9|41442.9|41467.9|41447.9|41462.9|41442.9|2
1731643060000|2024-11-15 03:57:40|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|4
1731643070000|2024-11-15 03:57:50|41463.5|41443.5|41467.9|41447.9|41467.9|41447.9|41463.5|41443.5|0
1731643090000|2024-11-15 03:58:10|41463.5|41443.5|41467.9|41447.9|41467.9|41447.9|41463.5|41443.5|0
1731643100000|2024-11-15 03:58:20|41463.2|41443.2|41462.9|41442.9|41463.2|41443.2|41462.9|41442.9|0
1731643120000|2024-11-15 03:58:40|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1731643130000|2024-11-15 03:58:50|41458.2|41438.2|41455.7|41435.7|41458.2|41438.2|41455.7|41435.7|2
1731643140000|2024-11-15 03:59:00|41457.9|41437.9|41455.4|41435.4|41457.9|41437.9|41455.4|41435.4|1
1731643160000|2024-11-15 03:59:20|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|0
1731643180000|2024-11-15 03:59:40|41453.2|41433.2|41452.9|41432.9|41453.2|41433.2|41452.9|41432.9|0
1731643190000|2024-11-15 03:59:50|41453.2|41433.2|41452.9|41432.9|41453.2|41433.2|41452.9|41432.9|0
1731643200000|2024-11-15 04:00:00|41448.2|41428.2|41450.7|41430.7|41452.9|41432.9|41448.2|41428.2|20
1731643210000|2024-11-15 04:00:10|41459.7|41439.7|41458.2|41438.2|41459.7|41439.7|41457.5|41437.5|7
1731643220000|2024-11-15 04:00:20|41457.9|41437.9|41453.2|41433.2|41457.9|41437.9|41453.2|41433.2|3
1731643240000|2024-11-15 04:00:40|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|0
1731643250000|2024-11-15 04:00:50|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|2
1731643260000|2024-11-15 04:01:00|41457.9|41437.9|41462.9|41442.9|41462.9|41442.9|41457.9|41437.9|0
1731643280000|2024-11-15 04:01:20|41465.1|41445.1|41463.2|41443.2|41465.4|41445.4|41462.9|41442.9|1
1731643290000|2024-11-15 04:01:30|41462.9|41442.9|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|0
1731643300000|2024-11-15 04:01:40|41463.2|41443.2|41462.9|41442.9|41463.2|41443.2|41462.9|41442.9|0
1731643310000|2024-11-15 04:01:50|41463.2|41443.2|41465.4|41445.4|41465.4|41445.4|41463.2|41443.2|4
1731643320000|2024-11-15 04:02:00|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|41467.6|41447.6|0
1731643330000|2024-11-15 04:02:10|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|0
1731643340000|2024-11-15 04:02:20|41463.2|41443.2|41462.9|41442.9|41463.2|41443.2|41462.9|41442.9|0
1731643350000|2024-11-15 04:02:30|41463.2|41443.2|41462.9|41442.9|41463.2|41443.2|41462.9|41442.9|0
1731643360000|2024-11-15 04:02:40|41465.4|41445.4|41463.2|41443.2|41465.4|41445.4|41463.2|41443.2|1
1731643370000|2024-11-15 04:02:50|41465.4|41445.4|41465.7|41445.7|41465.7|41445.7|41465.4|41445.4|2
1731643380000|2024-11-15 04:03:00|41465.4|41445.4|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1731643390000|2024-11-15 04:03:10|41462.6|41442.6|41462.9|41442.9|41462.9|41442.9|41462.6|41442.6|0
1731643400000|2024-11-15 04:03:20|41463.2|41443.2|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|4
1731643410000|2024-11-15 04:03:30|41465.7|41445.7|41465.4|41445.4|41465.7|41445.7|41465.4|41445.4|1
1731643420000|2024-11-15 04:03:40|41465.7|41445.7|41467.9|41447.9|41467.9|41447.9|41465.7|41445.7|0
1731643430000|2024-11-15 04:03:50|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|1
1731643440000|2024-11-15 04:04:00|41470.4|41450.4|41482.9|41462.9|41482.9|41462.9|41470.4|41450.4|2
1731643450000|2024-11-15 04:04:10|41485.7|41465.7|41485.7|41465.7|41487.9|41467.9|41483.2|41463.2|0
1731643460000|2024-11-15 04:04:20|41485.4|41465.4|41483.2|41463.2|41485.4|41465.4|41483.2|41463.2|0
1731643470000|2024-11-15 04:04:30|41482.9|41462.9|41477.9|41457.9|41482.9|41462.9|41477.9|41457.9|1
1731643480000|2024-11-15 04:04:40|41477.6|41457.6|41477.9|41457.9|41477.9|41457.9|41477.6|41457.6|0
1731643500000|2024-11-15 04:05:00|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|0
1731643510000|2024-11-15 04:05:10|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|0
1731643520000|2024-11-15 04:05:20|41478.9|41458.9|41481|41461|41481|41461|41478.9|41458.9|0
1731643560000|2024-11-15 04:06:00|41480.7|41460.7|41481|41461|41481|41461|41480.7|41460.7|0
1731643570000|2024-11-15 04:06:10|41483.2|41463.2|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|1
1731643580000|2024-11-15 04:06:20|41483.2|41463.2|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|0
1731643590000|2024-11-15 04:06:30|41485.4|41465.4|41482.3|41462.3|41485.4|41465.4|41482.3|41462.3|6
1731643600000|2024-11-15 04:06:40|41481.9|41461.9|41461|41441|41481.9|41461.9|41461|41441|16
1731643610000|2024-11-15 04:06:50|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|0
1731643620000|2024-11-15 04:07:00|41460.4|41440.4|41460.7|41440.7|41460.7|41440.7|41460.4|41440.4|2
1731643630000|2024-11-15 04:07:10|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1731643640000|2024-11-15 04:07:20|41458.9|41438.9|41458.9|41438.9|41461|41441|41458.9|41438.9|0
1731643650000|2024-11-15 04:07:30|41458.5|41438.5|41458.2|41438.2|41458.5|41438.5|41458.2|41438.2|0
1731643660000|2024-11-15 04:07:40|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|1
1731643670000|2024-11-15 04:07:50|41461|41441|41467.9|41447.9|41467.9|41447.9|41461|41441|7
1731643680000|2024-11-15 04:08:00|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|0
1731643690000|2024-11-15 04:08:10|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1731643700000|2024-11-15 04:08:20|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|0
1731643710000|2024-11-15 04:08:30|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|6
1731643720000|2024-11-15 04:08:40|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|1
1731643770000|2024-11-15 04:09:30|41468.2|41448.2|41468.6|41448.6|41468.6|41448.6|41468.2|41448.2|12
1731643780000|2024-11-15 04:09:40|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|0
1731643790000|2024-11-15 04:09:50|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|1
1731643800000|2024-11-15 04:10:00|41471.7|41451.7|41471.4|41451.4|41471.7|41451.7|41471.4|41451.4|0
1731643810000|2024-11-15 04:10:10|41471.7|41451.7|41473.9|41453.9|41473.9|41453.9|41471.7|41451.7|4
1731643840000|2024-11-15 04:10:40|41476.1|41456.1|41476.4|41456.4|41476.4|41456.4|41476.1|41456.1|0
1731643850000|2024-11-15 04:10:50|41478.6|41458.6|41478.9|41458.9|41478.9|41458.9|41478.6|41458.6|0
1731643860000|2024-11-15 04:11:00|41479.2|41459.2|41483.9|41463.9|41483.9|41463.9|41479.2|41459.2|1
1731643870000|2024-11-15 04:11:10|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1731643880000|2024-11-15 04:11:20|||||||||3
1731643910000|2024-11-15 04:11:50|41488.9|41468.9|41490.7|41470.7|41493.6|41473.6|41488.6|41468.6|0
1731643920000|2024-11-15 04:12:00|41493.2|41473.2|41488.6|41468.6|41493.6|41473.6|41488.6|41468.6|0
1731643940000|2024-11-15 04:12:20|41492.9|41472.9|41488.6|41468.6|41492.9|41472.9|41488.6|41468.6|1
1731643980000|2024-11-15 04:13:00|41486.4|41466.4|41488.6|41468.6|41488.6|41468.6|41486.4|41466.4|1
1731643990000|2024-11-15 04:13:10|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|0
1731644000000|2024-11-15 04:13:20|41486.4|41466.4|41488.6|41468.6|41488.6|41468.6|41486.4|41466.4|2
1731644030000|2024-11-15 04:13:50|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1731644040000|2024-11-15 04:14:00|41488.3|41468.3|41488.6|41468.6|41488.9|41468.9|41488.3|41468.3|2
1731644050000|2024-11-15 04:14:10|41488.9|41468.9|41491.1|41471.1|41491.1|41471.1|41488.9|41468.9|0
1731644090000|2024-11-15 04:14:50|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41488.6|41468.6|3
1731644100000|2024-11-15 04:15:00|41491.1|41471.1|41488.6|41468.6|41491.1|41471.1|41488.6|41468.6|2
1731644120000|2024-11-15 04:15:20|41488.3|41468.3|41483.9|41463.9|41488.3|41468.3|41483.9|41463.9|0
1731644130000|2024-11-15 04:15:30|41483.6|41463.6|41478.9|41458.9|41483.6|41463.6|41478.9|41458.9|1
1731644160000|2024-11-15 04:16:00|41478.6|41458.6|41476.4|41456.4|41478.6|41458.6|41476.4|41456.4|0
1731644170000|2024-11-15 04:16:10|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|0
1731644180000|2024-11-15 04:16:20|||||||||5
1731644190000|2024-11-15 04:16:30|41476.4|41456.4|41478.3|41458.3|41478.3|41458.3|41476.1|41456.1|3
1731644240000|2024-11-15 04:17:20|41476.1|41456.1|41473.9|41453.9|41476.1|41456.1|41473.9|41453.9|0
1731644250000|2024-11-15 04:17:30|41476.1|41456.1|41478.3|41458.3|41478.3|41458.3|41473.9|41453.9|0
1731644260000|2024-11-15 04:17:40|41478.6|41458.6|41483.9|41463.9|41483.9|41463.9|41478.6|41458.6|5
1731644270000|2024-11-15 04:17:50|41484.2|41464.2|41484.6|41464.6|41484.6|41464.6|41484.2|41464.2|0
1731644280000|2024-11-15 04:18:00|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1731644300000|2024-11-15 04:18:20|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|0
1731644310000|2024-11-15 04:18:30|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1731644320000|2024-11-15 04:18:40|41486.7|41466.7|41488.9|41468.9|41488.9|41468.9|41486.7|41466.7|0
1731644330000|2024-11-15 04:18:50|41486.7|41466.7|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|0
1731644350000|2024-11-15 04:19:10|41487.1|41467.1|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|0
1731644360000|2024-11-15 04:19:20|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|0
1731644370000|2024-11-15 04:19:30|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1731644380000|2024-11-15 04:19:40|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|0
1731644400000|2024-11-15 04:20:00|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|0
1731644420000|2024-11-15 04:20:20|41493.6|41473.6|41493.3|41473.3|41493.6|41473.6|41493.3|41473.3|0
1731644430000|2024-11-15 04:20:30|41491.1|41471.1|41491.4|41471.4|41491.4|41471.4|41491.1|41471.1|0
1731644470000|2024-11-15 04:21:10|41488.9|41468.9|41493.6|41473.6|41493.6|41473.6|41488.9|41468.9|0
1731644510000|2024-11-15 04:21:50|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1731644520000|2024-11-15 04:22:00|41488.6|41468.6|41488.9|41468.9|41493.6|41473.6|41488.6|41468.6|3
1731644530000|2024-11-15 04:22:10|41491.4|41471.4|41493.6|41473.6|41493.9|41473.9|41491.4|41471.4|0
1731644550000|2024-11-15 04:22:30|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1731644560000|2024-11-15 04:22:40|||||||||1
1731644600000|2024-11-15 04:23:20|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|1
1731644620000|2024-11-15 04:23:40|41491.1|41471.1|41491.1|41471.1|41491.1|41471.1|41491.1|41471.1|0
1731644630000|2024-11-15 04:23:50|41488.9|41468.9|41488.6|41468.6|41488.9|41468.9|41488.6|41468.6|1
1731644680000|2024-11-15 04:24:40|41486.4|41466.4|41486.1|41466.1|41486.4|41466.4|41486.1|41466.1|2
1731644690000|2024-11-15 04:24:50|41485.8|41465.8|41481.1|41461.1|41485.8|41465.8|41481.1|41461.1|3
1731644700000|2024-11-15 04:25:00|41481.4|41461.4|41483.6|41463.6|41483.6|41463.6|41481.4|41461.4|2
1731644710000|2024-11-15 04:25:10|41479.3|41459.3|41478.9|41458.9|41481.4|41461.4|41478.9|41458.9|1
1731644730000|2024-11-15 04:25:30|||||||||1
1731644750000|2024-11-15 04:25:50|41478.6|41458.6|41478.3|41458.3|41478.6|41458.6|41478.3|41458.3|2
1731644770000|2024-11-15 04:26:10|41476.1|41456.1|41471.4|41451.4|41476.1|41456.1|41471.4|41451.4|7
1731644780000|2024-11-15 04:26:20|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|0
1731644790000|2024-11-15 04:26:30|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|0
1731644810000|2024-11-15 04:26:50|41474|41454|41474|41454|41474|41454|41474|41454|1
1731644820000|2024-11-15 04:27:00|41474.3|41454.3|41478.3|41458.3|41478.6|41458.6|41474.3|41454.3|0
1731644830000|2024-11-15 04:27:10|41478.6|41458.6|41476.1|41456.1|41478.6|41458.6|41476.1|41456.1|1
1731644850000|2024-11-15 04:27:30|41474|41454|41471.5|41451.5|41474|41454|41471.5|41451.5|0
1731644870000|2024-11-15 04:27:50|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|0
1731644880000|2024-11-15 04:28:00|41469|41449|41469.3|41449.3|41469.3|41449.3|41469|41449|6
1731644900000|2024-11-15 04:28:20|41469.6|41449.6|41474|41454|41474|41454|41469.6|41449.6|3
1731644920000|2024-11-15 04:28:40|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|0
1731644930000|2024-11-15 04:28:50|41474|41454|41474|41454|41474|41454|41474|41454|0
1731644940000|2024-11-15 04:29:00|41473.6|41453.6|41474|41454|41474|41454|41469.3|41449.3|0
1731644950000|2024-11-15 04:29:10|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|0
1731644960000|2024-11-15 04:29:20|41473.6|41453.6|41471.5|41451.5|41473.6|41453.6|41471.5|41451.5|0
1731644970000|2024-11-15 04:29:30|41473.6|41453.6|41474|41454|41474|41454|41473.6|41453.6|0
1731644980000|2024-11-15 04:29:40|41473.6|41453.6|41474.3|41454.3|41474.3|41454.3|41473.6|41453.6|0
1731644990000|2024-11-15 04:29:50|41479|41459|41478.6|41458.6|41479.3|41459.3|41478.6|41458.6|3
1731645030000|2024-11-15 04:30:30|41478.3|41458.3|41478.6|41458.6|41478.6|41458.6|41478.3|41458.3|0
1731645060000|2024-11-15 04:31:00|41478.3|41458.3|41478.6|41458.6|41478.6|41458.6|41478.3|41458.3|0
1731645070000|2024-11-15 04:31:10|41479|41459|41478.3|41458.3|41479.3|41459.3|41478.3|41458.3|3
1731645080000|2024-11-15 04:31:20|41473.6|41453.6|41471.5|41451.5|41473.6|41453.6|41471.5|41451.5|1
1731645100000|2024-11-15 04:31:40|41469.3|41449.3|41466.2|41446.2|41469.3|41449.3|41465.8|41445.8|0
1731645110000|2024-11-15 04:31:50|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|2
1731645120000|2024-11-15 04:32:00|41469|41449|41469.3|41449.3|41469.3|41449.3|41469|41449|0
1731645140000|2024-11-15 04:32:20|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|0
1731645150000|2024-11-15 04:32:30|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|0
1731645180000|2024-11-15 04:33:00|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|0
1731645190000|2024-11-15 04:33:10|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|0
1731645230000|2024-11-15 04:33:50|41469|41449|41469|41449|41469.3|41449.3|41469|41449|1
1731645250000|2024-11-15 04:34:10|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|0
1731645260000|2024-11-15 04:34:20|41469|41449|41469.3|41449.3|41469.3|41449.3|41469|41449|0
1731645270000|2024-11-15 04:34:30|41469.6|41449.6|41471.8|41451.8|41471.8|41451.8|41469.6|41449.6|3
1731645280000|2024-11-15 04:34:40|41471.5|41451.5|41469.3|41449.3|41471.5|41451.5|41469.3|41449.3|0
1731645290000|2024-11-15 04:34:50|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|2
1731645300000|2024-11-15 04:35:00|41476.5|41456.5|41478.7|41458.7|41478.7|41458.7|41476.5|41456.5|0
1731645320000|2024-11-15 04:35:20|41481.2|41461.2|41481.8|41461.8|41481.8|41461.8|41481.2|41461.2|0
1731645330000|2024-11-15 04:35:30|41484.3|41464.3|41484|41464|41484.3|41464.3|41484|41464|2
1731645350000|2024-11-15 04:35:50|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|0
1731645360000|2024-11-15 04:36:00|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|0
1731645370000|2024-11-15 04:36:10|41484|41464|41484|41464|41484|41464|41484|41464|2
1731645400000|2024-11-15 04:36:40|41479.3|41459.3|41484|41464|41484|41464|41479.3|41459.3|0
1731645410000|2024-11-15 04:36:50|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1731645430000|2024-11-15 04:37:10|41486.8|41466.8|41486.5|41466.5|41486.8|41466.8|41486.5|41466.5|0
1731645440000|2024-11-15 04:37:20|41484.6|41464.6|41484.6|41464.6|41484.6|41464.6|41484.6|41464.6|0
1731645450000|2024-11-15 04:37:30|41489|41469|41489|41469|41489.3|41469.3|41489|41469|0
1731645460000|2024-11-15 04:37:40|41486.8|41466.8|41489|41469|41489|41469|41486.5|41466.5|0
1731645470000|2024-11-15 04:37:50|41489.3|41469.3|41489|41469|41489.3|41469.3|41489|41469|0
1731645480000|2024-11-15 04:38:00|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|0
1731645490000|2024-11-15 04:38:10|41486.8|41466.8|41489.3|41469.3|41489.3|41469.3|41486.8|41466.8|2
1731645500000|2024-11-15 04:38:20|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1731645510000|2024-11-15 04:38:30|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|5
1731645520000|2024-11-15 04:38:40|41496.5|41476.5|41499.3|41479.3|41499.3|41479.3|41496.5|41476.5|2
1731645530000|2024-11-15 04:38:50|41499|41479|41496.5|41476.5|41499|41479|41496.5|41476.5|1
1731645540000|2024-11-15 04:39:00|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1731645560000|2024-11-15 04:39:20|41494|41474|41494|41474|41494|41474|41494|41474|0
1731645580000|2024-11-15 04:39:40|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|0
1731645590000|2024-11-15 04:39:50|41493.4|41473.4|41491.2|41471.2|41493.4|41473.4|41491.2|41471.2|0
1731645600000|2024-11-15 04:40:00|41491.5|41471.5|41491.2|41471.2|41491.5|41471.5|41491.2|41471.2|1
1731645610000|2024-11-15 04:40:10|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1731645630000|2024-11-15 04:40:30|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1731645650000|2024-11-15 04:40:50|41491.5|41471.5|41494|41474|41494|41474|41489.3|41469.3|2
1731645660000|2024-11-15 04:41:00|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|1
1731645670000|2024-11-15 04:41:10|41489|41469|41491.5|41471.5|41494|41474|41489|41469|1
1731645690000|2024-11-15 04:41:30|41491.8|41471.8|41491.5|41471.5|41491.8|41471.8|41491.5|41471.5|0
1731645700000|2024-11-15 04:41:40|41494|41474|41491.5|41471.5|41494|41474|41491.5|41471.5|0
1731645710000|2024-11-15 04:41:50|41493.7|41473.7|41493.7|41473.7|41494|41474|41493.7|41473.7|0
1731645720000|2024-11-15 04:42:00|41494|41474|41491.5|41471.5|41494|41474|41491.5|41471.5|0
1731645740000|2024-11-15 04:42:20|41493.7|41473.7|41494|41474|41494|41474|41493.7|41473.7|0
1731645760000|2024-11-15 04:42:40|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1731645770000|2024-11-15 04:42:50|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|0
1731645790000|2024-11-15 04:43:10|41494|41474|41494|41474|41494|41474|41491.5|41471.5|0
1731645800000|2024-11-15 04:43:20|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|4
1731645810000|2024-11-15 04:43:30|41496.5|41476.5|41496.8|41476.8|41496.8|41476.8|41496.5|41476.5|0
1731645860000|2024-11-15 04:44:20|41499|41479|41499|41479|41499|41479|41499|41479|0
1731645880000|2024-11-15 04:44:40|41494.7|41474.7|41494.4|41474.4|41494.7|41474.7|41494.4|41474.4|1
1731645920000|2024-11-15 04:45:20|||||||||2
1731645940000|2024-11-15 04:45:40|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|0
1731645950000|2024-11-15 04:45:50|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|0
1731645960000|2024-11-15 04:46:00|41494|41474|41494|41474|41494|41474|41494|41474|3
1731645980000|2024-11-15 04:46:20|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|3
1731645990000|2024-11-15 04:46:30|41498.4|41478.4|41498.7|41478.7|41498.7|41478.7|41498.4|41478.4|1
1731646000000|2024-11-15 04:46:40|41496.2|41476.2|41494|41474|41496.2|41476.2|41494|41474|0
1731646020000|2024-11-15 04:47:00|41494.4|41474.4|41498.7|41478.7|41498.7|41478.7|41494.4|41474.4|0
1731646100000|2024-11-15 04:48:20|41494|41474|41499|41479|41499|41479|41494|41474|3
1731646110000|2024-11-15 04:48:30|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|0
1731646120000|2024-11-15 04:48:40|41496.9|41476.9|41499|41479|41499|41479|41496.9|41476.9|0
1731646130000|2024-11-15 04:48:50|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|1
1731646140000|2024-11-15 04:49:00|41499.7|41479.7|41499.7|41479.7|41499.7|41479.7|41499.7|41479.7|0
1731646150000|2024-11-15 04:49:10|41499.4|41479.4|41494.4|41474.4|41499.4|41479.4|41494.4|41474.4|8
1731646160000|2024-11-15 04:49:20|||||||||2
1731646170000|2024-11-15 04:49:30|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|8
1731646190000|2024-11-15 04:49:50|||||||||1
1731646210000|2024-11-15 04:50:10|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|42
1731646230000|2024-11-15 04:50:30|41494.1|41474.1|41491.9|41471.9|41494.1|41474.1|41491.9|41471.9|2
1731646260000|2024-11-15 04:51:00|41489.1|41469.1|41481.2|41461.2|41489.1|41469.1|41481.2|41461.2|3
1731646270000|2024-11-15 04:51:10|41479.1|41459.1|41479.4|41459.4|41479.4|41459.4|41479.1|41459.1|0
1731646290000|2024-11-15 04:51:30|41479.1|41459.1|41479.1|41459.1|41479.4|41459.4|41474.4|41454.4|0
1731646300000|2024-11-15 04:51:40|41479.4|41459.4|41474.4|41454.4|41479.4|41459.4|41474.4|41454.4|0
1731646320000|2024-11-15 04:52:00|41474.7|41454.7|41474.4|41454.4|41479.1|41459.1|41474.4|41454.4|0
1731646330000|2024-11-15 04:52:10|41474.7|41454.7|41479.1|41459.1|41479.1|41459.1|41474.7|41454.7|2
1731646340000|2024-11-15 04:52:20|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|1
1731646350000|2024-11-15 04:52:30|41479.1|41459.1|41479.4|41459.4|41479.4|41459.4|41479.1|41459.1|0
1731646360000|2024-11-15 04:52:40|41479.7|41459.7|41479.4|41459.4|41479.7|41459.7|41479.4|41459.4|0
1731646370000|2024-11-15 04:52:50|41479.7|41459.7|41484.4|41464.4|41484.4|41464.4|41479.7|41459.7|0
1731646380000|2024-11-15 04:53:00|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|0
1731646390000|2024-11-15 04:53:10|41487.2|41467.2|41489.4|41469.4|41489.4|41469.4|41487.2|41467.2|2
1731646400000|2024-11-15 04:53:20|41489.1|41469.1|41489.4|41469.4|41491.6|41471.6|41489.1|41469.1|1
1731646410000|2024-11-15 04:53:30|41491.6|41471.6|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|0
1731646420000|2024-11-15 04:53:40|41498.8|41478.8|41498.4|41478.4|41498.8|41478.8|41498.4|41478.4|2
1731646430000|2024-11-15 04:53:50|41498.8|41478.8|41498.4|41478.4|41498.8|41478.8|41498.4|41478.4|0
1731646440000|2024-11-15 04:54:00|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|0
1731646490000|2024-11-15 04:54:50|41499.4|41479.4|41499.7|41479.7|41499.7|41479.7|41499.4|41479.4|2
1731646530000|2024-11-15 04:55:30|41500|41480|41502.2|41482.2|41502.2|41482.2|41500|41480|0
1731646550000|2024-11-15 04:55:50|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|0
1731646560000|2024-11-15 04:56:00|41502.2|41482.2|41506.6|41486.6|41506.6|41486.6|41502.2|41482.2|0
1731646580000|2024-11-15 04:56:20|41504.4|41484.4|41501.6|41481.6|41504.4|41484.4|41501.6|41481.6|2
1731646590000|2024-11-15 04:56:30|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|1
1731646600000|2024-11-15 04:56:40|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|0
1731646610000|2024-11-15 04:56:50|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|3
1731646620000|2024-11-15 04:57:00|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|1
1731646630000|2024-11-15 04:57:10|41499.1|41479.1|41501.6|41481.6|41501.6|41481.6|41499.1|41479.1|3
1731646650000|2024-11-15 04:57:30|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1731646670000|2024-11-15 04:57:50|41498.8|41478.8|41496.6|41476.6|41498.8|41478.8|41496.6|41476.6|0
1731646680000|2024-11-15 04:58:00|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|0
1731646700000|2024-11-15 04:58:20|41492.2|41472.2|41489.7|41469.7|41492.2|41472.2|41489.7|41469.7|1
1731646720000|2024-11-15 04:58:40|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|1
1731646740000|2024-11-15 04:59:00|41494.4|41474.4|41494.1|41474.1|41494.4|41474.4|41494.1|41474.1|0
1731646760000|2024-11-15 04:59:20|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|0
1731646770000|2024-11-15 04:59:30|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|1
1731646780000|2024-11-15 04:59:40|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|0
1731646790000|2024-11-15 04:59:50|41496.6|41476.6|41494.4|41474.4|41496.6|41476.6|41494.4|41474.4|1
1731646800000|2024-11-15 05:00:00|41491.9|41471.9|41476.9|41456.9|41491.9|41471.9|41471.9|41451.9|10
1731646810000|2024-11-15 05:00:10|41476.6|41456.6|41474.1|41454.1|41479.1|41459.1|41473.8|41453.8|4
1731646820000|2024-11-15 05:00:20|41474.4|41454.4|41480.1|41460.1|41480.1|41460.1|41474.4|41454.4|0
1731646830000|2024-11-15 05:00:30|41479.7|41459.7|41479.4|41459.4|41479.7|41459.7|41479.1|41459.1|0
1731646840000|2024-11-15 05:00:40|41481.6|41461.6|41479.4|41459.4|41484.1|41464.1|41479.1|41459.1|0
1731646850000|2024-11-15 05:00:50|41479.1|41459.1|41474.4|41454.4|41479.1|41459.1|41474.4|41454.4|0
1731646860000|2024-11-15 05:01:00|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41469.7|41449.7|0
1731646870000|2024-11-15 05:01:10|41469.4|41449.4|41469.1|41449.1|41469.4|41449.4|41469.1|41449.1|2
1731646880000|2024-11-15 05:01:20|41468.8|41448.8|41469.1|41449.1|41469.1|41449.1|41464.4|41444.4|3
1731646890000|2024-11-15 05:01:30|41469.4|41449.4|41471.6|41451.6|41474.1|41454.1|41469.4|41449.4|1
1731646900000|2024-11-15 05:01:40|41469.1|41449.1|41469.1|41449.1|41469.4|41449.4|41469.1|41449.1|0
1731646910000|2024-11-15 05:01:50|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|0
1731646920000|2024-11-15 05:02:00|41466.6|41446.6|41469.1|41449.1|41469.4|41449.4|41466.6|41446.6|1
1731646930000|2024-11-15 05:02:10|41469.4|41449.4|41469.1|41449.1|41469.4|41449.4|41466.6|41446.6|1
1731646940000|2024-11-15 05:02:20|41468.8|41448.8|41469.1|41449.1|41469.1|41449.1|41468.8|41448.8|0
1731646950000|2024-11-15 05:02:30|41469.4|41449.4|41466.6|41446.6|41469.4|41449.4|41464.4|41444.4|1
1731646960000|2024-11-15 05:02:40|41464.1|41444.1|41464.4|41444.4|41464.4|41444.4|41464.1|41444.1|0
1731646970000|2024-11-15 05:02:50|41466.6|41446.6|41464.4|41444.4|41469.1|41449.1|41464.4|41444.4|0
1731646980000|2024-11-15 05:03:00|41466.9|41446.9|41469.1|41449.1|41469.1|41449.1|41464.4|41444.4|0
1731646990000|2024-11-15 05:03:10|41469.4|41449.4|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|6
1731647000000|2024-11-15 05:03:20|41474.1|41454.1|41474.4|41454.4|41474.4|41454.4|41474.1|41454.1|0
1731647010000|2024-11-15 05:03:30|41474.1|41454.1|41474.4|41454.4|41474.4|41454.4|41471.6|41451.6|8
1731647020000|2024-11-15 05:03:40|41474.1|41454.1|41474.4|41454.4|41474.4|41454.4|41474.1|41454.1|0
1731647030000|2024-11-15 05:03:50|41474.1|41454.1|41474.4|41454.4|41474.4|41454.4|41474.1|41454.1|0
1731647040000|2024-11-15 05:04:00|41479.1|41459.1|41482.3|41462.3|41482.3|41462.3|41479.1|41459.1|0
1731647060000|2024-11-15 05:04:20|41484.4|41464.4|41485.1|41465.1|41485.1|41465.1|41484.4|41464.4|0
1731647070000|2024-11-15 05:04:30|41487.3|41467.3|41489.4|41469.4|41489.4|41469.4|41487.3|41467.3|0
1731647080000|2024-11-15 05:04:40|41489.8|41469.8|41494.4|41474.4|41494.4|41474.4|41489.8|41469.8|0
1731647090000|2024-11-15 05:04:50|41494.1|41474.1|41504.1|41484.1|41504.1|41484.1|41494.1|41474.1|3
1731647100000|2024-11-15 05:05:00|41504.4|41484.4|41509.8|41489.8|41509.8|41489.8|41504.1|41484.1|2
1731647110000|2024-11-15 05:05:10|41514.1|41494.1|41524.4|41504.4|41524.4|41504.4|41514.1|41494.1|7
1731647120000|2024-11-15 05:05:20|41529.1|41509.1|41514.4|41494.4|41529.4|41509.4|41514.4|41494.4|1
1731647130000|2024-11-15 05:05:30|41514.8|41494.8|41519.4|41499.4|41519.4|41499.4|41514.8|41494.8|0
1731647140000|2024-11-15 05:05:40|41516.9|41496.9|41519.1|41499.1|41519.1|41499.1|41516.9|41496.9|0
1731647150000|2024-11-15 05:05:50|41518.8|41498.8|41511.9|41491.9|41518.8|41498.8|41511.9|41491.9|5
1731647160000|2024-11-15 05:06:00|41514.1|41494.1|41513.8|41493.8|41514.1|41494.1|41513.8|41493.8|0
1731647170000|2024-11-15 05:06:10|41511.6|41491.6|41509.1|41489.1|41513.8|41493.8|41509.1|41489.1|0
1731647180000|2024-11-15 05:06:20|41508.8|41488.8|41506.6|41486.6|41508.8|41488.8|41506.6|41486.6|4
1731647190000|2024-11-15 05:06:30|41506.9|41486.9|41509.1|41489.1|41509.4|41489.4|41506.9|41486.9|1
1731647200000|2024-11-15 05:06:40|41508.8|41488.8|41506.6|41486.6|41508.8|41488.8|41506.6|41486.6|0
1731647210000|2024-11-15 05:06:50|41506.3|41486.3|41504.1|41484.1|41506.3|41486.3|41504.1|41484.1|0
1731647220000|2024-11-15 05:07:00|41504.4|41484.4|41499.5|41479.5|41504.4|41484.4|41499.5|41479.5|1
1731647230000|2024-11-15 05:07:10|41499.8|41479.8|41498.8|41478.8|41502|41482|41498.8|41478.8|0
1731647240000|2024-11-15 05:07:20|41499.1|41479.1|41501.6|41481.6|41501.6|41481.6|41498.8|41478.8|0
1731647250000|2024-11-15 05:07:30|41501.3|41481.3|41501.6|41481.6|41503.8|41483.8|41501.3|41481.3|0
1731647260000|2024-11-15 05:07:40|41501.3|41481.3|41499.1|41479.1|41501.3|41481.3|41498.8|41478.8|1
1731647270000|2024-11-15 05:07:50|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41498.8|41478.8|1
1731647280000|2024-11-15 05:08:00|41501.6|41481.6|41498.8|41478.8|41501.6|41481.6|41498.8|41478.8|1
1731647290000|2024-11-15 05:08:10|41499.1|41479.1|41498.8|41478.8|41499.1|41479.1|41498.8|41478.8|0
1731647300000|2024-11-15 05:08:20|41499.1|41479.1|41498.8|41478.8|41499.1|41479.1|41498.8|41478.8|0
1731647310000|2024-11-15 05:08:30|41499.1|41479.1|41499.1|41479.1|41501.3|41481.3|41498.8|41478.8|1
1731647320000|2024-11-15 05:08:40|41498.8|41478.8|41501.6|41481.6|41501.6|41481.6|41498.8|41478.8|0
1731647330000|2024-11-15 05:08:50|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1731647340000|2024-11-15 05:09:00|41504.5|41484.5|41508.8|41488.8|41508.8|41488.8|41504.5|41484.5|0
1731647350000|2024-11-15 05:09:10|41509.1|41489.1|41523.5|41503.5|41523.5|41503.5|41509.1|41489.1|5
1731647360000|2024-11-15 05:09:20|41526|41506|41537|41517|41537|41517|41526|41506|7
1731647370000|2024-11-15 05:09:30|41539.1|41519.1|41546.3|41526.3|41546.6|41526.6|41539.1|41519.1|2
1731647380000|2024-11-15 05:09:40|41544.1|41524.1|41538.8|41518.8|41544.1|41524.1|41538.8|41518.8|7
1731647390000|2024-11-15 05:09:50|41539.1|41519.1|41539.1|41519.1|41541.6|41521.6|41539.1|41519.1|2
1731647400000|2024-11-15 05:10:00|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|0
1731647410000|2024-11-15 05:10:10|41536.6|41516.6|41536.3|41516.3|41536.6|41516.6|41536.3|41516.3|0
1731647420000|2024-11-15 05:10:20|41536.6|41516.6|41533.8|41513.8|41536.6|41516.6|41533.8|41513.8|1
1731647430000|2024-11-15 05:10:30|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|0
1731647440000|2024-11-15 05:10:40|41536.3|41516.3|41536.6|41516.6|41536.6|41516.6|41536.3|41516.3|1
1731647450000|2024-11-15 05:10:50|41536.3|41516.3|41536|41516|41536.3|41516.3|41536|41516|0
1731647460000|2024-11-15 05:11:00|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41533.8|41513.8|0
1731647470000|2024-11-15 05:11:10|41539.1|41519.1|41539.1|41519.1|41539.1|41519.1|41539.1|41519.1|0
1731647480000|2024-11-15 05:11:20|41541.6|41521.6|41543.8|41523.8|41543.8|41523.8|41541.6|41521.6|0
1731647500000|2024-11-15 05:11:40|41541.3|41521.3|41538.8|41518.8|41541.3|41521.3|41538.8|41518.8|0
1731647510000|2024-11-15 05:11:50|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|0
1731647520000|2024-11-15 05:12:00|41538.8|41518.8|41541.3|41521.3|41541.3|41521.3|41538.8|41518.8|0
1731647530000|2024-11-15 05:12:10|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|0
1731647540000|2024-11-15 05:12:20|41542|41522|41543.8|41523.8|41544.2|41524.2|41542|41522|3
1731647550000|2024-11-15 05:12:30|41544.2|41524.2|41548.8|41528.8|41548.8|41528.8|41544.2|41524.2|2
1731647560000|2024-11-15 05:12:40|41551.3|41531.3|41548.5|41528.5|41553.5|41533.5|41548.5|41528.5|1
1731647570000|2024-11-15 05:12:50|41546|41526|41541|41521|41546|41526|41541|41521|1
1731647580000|2024-11-15 05:13:00|41538.8|41518.8|41531.3|41511.3|41538.8|41518.8|41531|41511|1
1731647590000|2024-11-15 05:13:10|41528.5|41508.5|41524.2|41504.2|41528.5|41508.5|41524.2|41504.2|0
1731647600000|2024-11-15 05:13:20|41523.8|41503.8|41521|41501|41523.8|41503.8|41521|41501|0
1731647610000|2024-11-15 05:13:30|41521.3|41501.3|41523.8|41503.8|41523.8|41503.8|41521.3|41501.3|0
1731647620000|2024-11-15 05:13:40|41526|41506|41526|41506|41526|41506|41526|41506|0
1731647630000|2024-11-15 05:13:50|41523.5|41503.5|41526|41506|41526.3|41506.3|41523.5|41503.5|0
1731647640000|2024-11-15 05:14:00|41523.8|41503.8|41526.3|41506.3|41526.3|41506.3|41523.8|41503.8|0
1731647650000|2024-11-15 05:14:10|41528.8|41508.8|41526|41506|41528.8|41508.8|41526|41506|0
1731647660000|2024-11-15 05:14:20|41528.5|41508.5|41528.8|41508.8|41528.8|41508.8|41526.3|41506.3|0
1731647670000|2024-11-15 05:14:30|41531|41511|41533.5|41513.5|41533.5|41513.5|41531|41511|0
1731647680000|2024-11-15 05:14:40|41533.8|41513.8|41534.2|41514.2|41534.2|41514.2|41533.8|41513.8|0
1731647690000|2024-11-15 05:14:50|41534.5|41514.5|41536.3|41516.3|41537|41517|41534.5|41514.5|0
1731647700000|2024-11-15 05:15:00|41538.5|41518.5|41533.8|41513.8|41538.8|41518.8|41533.8|41513.8|1
1731647710000|2024-11-15 05:15:10|41536|41516|41533.5|41513.5|41536|41516|41533.5|41513.5|0
1731647720000|2024-11-15 05:15:20|41531|41511|41528.8|41508.8|41531|41511|41528.8|41508.8|0
1731647730000|2024-11-15 05:15:30|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|0
1731647740000|2024-11-15 05:15:40|41533.5|41513.5|41528.8|41508.8|41533.5|41513.5|41528.8|41508.8|2
1731647750000|2024-11-15 05:15:50|41531|41511|41531|41511|41531|41511|41531|41511|0
1731647760000|2024-11-15 05:16:00|41528.8|41508.8|41528.5|41508.5|41533.5|41513.5|41528.5|41508.5|0
1731647770000|2024-11-15 05:16:10|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.5|41508.5|0
1731647780000|2024-11-15 05:16:20|41528.5|41508.5|41528.9|41508.9|41528.9|41508.9|41528.5|41508.5|0
1731647790000|2024-11-15 05:16:30|41531|41511|41531|41511|41531|41511|41531|41511|0
1731647800000|2024-11-15 05:16:40|41533.2|41513.2|41533.5|41513.5|41533.5|41513.5|41528.5|41508.5|0
1731647810000|2024-11-15 05:16:50|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|1
1731647820000|2024-11-15 05:17:00|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|0
1731647830000|2024-11-15 05:17:10|41533.9|41513.9|41536|41516|41538.5|41518.5|41533.9|41513.9|0
1731647840000|2024-11-15 05:17:20|41533.9|41513.9|41526|41506|41533.9|41513.9|41526|41506|1
1731647850000|2024-11-15 05:17:30|41525.7|41505.7|41526|41506|41526|41506|41523.5|41503.5|1
1731647860000|2024-11-15 05:17:40|41528.2|41508.2|41528.9|41508.9|41529.2|41509.2|41528.2|41508.2|0
1731647880000|2024-11-15 05:18:00|41533.5|41513.5|41528.9|41508.9|41533.5|41513.5|41528.9|41508.9|0
1731647900000|2024-11-15 05:18:20|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41528.5|41508.5|3
1731647910000|2024-11-15 05:18:30|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|0
1731647920000|2024-11-15 05:18:40|41533.2|41513.2|41538.5|41518.5|41538.5|41518.5|41533.2|41513.2|0
1731647930000|2024-11-15 05:18:50|41540.7|41520.7|41541|41521|41541|41521|41540.7|41520.7|0
1731647940000|2024-11-15 05:19:00|41541.4|41521.4|41545.7|41525.7|41545.7|41525.7|41541.4|41521.4|1
1731647960000|2024-11-15 05:19:20|41543.5|41523.5|41538.9|41518.9|41543.5|41523.5|41538.9|41518.9|0
1731647970000|2024-11-15 05:19:30|41536.7|41516.7|41531|41511|41536.7|41516.7|41531|41511|4
1731647980000|2024-11-15 05:19:40|41528.9|41508.9|41528.5|41508.5|41528.9|41508.9|41528.5|41508.5|0
1731647990000|2024-11-15 05:19:50|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|1
1731648000000|2024-11-15 05:20:00|41536|41516|41533.5|41513.5|41536|41516|41533.5|41513.5|6
1731648010000|2024-11-15 05:20:10|41528.9|41508.9|41523.9|41503.9|41528.9|41508.9|41523.9|41503.9|0
1731648020000|2024-11-15 05:20:20|41519.5|41499.5|41518.9|41498.9|41519.5|41499.5|41518.9|41498.9|0
1731648030000|2024-11-15 05:20:30|41518.6|41498.6|41513.6|41493.6|41518.6|41498.6|41511.4|41491.4|15
1731648040000|2024-11-15 05:20:40|41517|41497|41521.1|41501.1|41521.4|41501.4|41517|41497|8
1731648050000|2024-11-15 05:20:50|41521.4|41501.4|41521.1|41501.1|41521.4|41501.4|41521.1|41501.1|0
1731648060000|2024-11-15 05:21:00|41520.7|41500.7|41520.7|41500.7|41521.1|41501.1|41520.7|41500.7|0
1731648070000|2024-11-15 05:21:10|41521.1|41501.1|41523.6|41503.6|41523.6|41503.6|41521.1|41501.1|2
1731648080000|2024-11-15 05:21:20|41523.9|41503.9|41528.6|41508.6|41528.6|41508.6|41523.9|41503.9|0
1731648100000|2024-11-15 05:21:40|41526.1|41506.1|41523.6|41503.6|41526.1|41506.1|41523.6|41503.6|1
1731648110000|2024-11-15 05:21:50|41523.2|41503.2|41523.6|41503.6|41523.6|41503.6|41522.9|41502.9|4
1731648120000|2024-11-15 05:22:00|41528.6|41508.6|41528.6|41508.6|41528.6|41508.6|41526.4|41506.4|0
1731648130000|2024-11-15 05:22:10|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|0
1731648140000|2024-11-15 05:22:20|41528.6|41508.6|41526.1|41506.1|41528.6|41508.6|41523.6|41503.6|2
1731648150000|2024-11-15 05:22:30|41523.9|41503.9|41523.6|41503.6|41523.9|41503.9|41523.6|41503.6|0
1731648160000|2024-11-15 05:22:40|41521.4|41501.4|41516.1|41496.1|41521.4|41501.4|41516.1|41496.1|3
1731648170000|2024-11-15 05:22:50|41515.7|41495.7|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|0
1731648180000|2024-11-15 05:23:00|41516.1|41496.1|41518.2|41498.2|41518.6|41498.6|41516.1|41496.1|0
1731648190000|2024-11-15 05:23:10|41513.9|41493.9|41516.1|41496.1|41516.1|41496.1|41513.9|41493.9|0
1731648200000|2024-11-15 05:23:20|41513.9|41493.9|41513.6|41493.6|41513.9|41493.9|41513.6|41493.6|0
1731648210000|2024-11-15 05:23:30|41513.2|41493.2|41513.2|41493.2|41513.6|41493.6|41513.2|41493.2|1
1731648220000|2024-11-15 05:23:40|41511.1|41491.1|41513.6|41493.6|41513.6|41493.6|41508.9|41488.9|0
1731648230000|2024-11-15 05:23:50|41508.9|41488.9|41508.6|41488.6|41508.9|41488.9|41508.6|41488.6|1
1731648240000|2024-11-15 05:24:00|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41506.1|41486.1|0
1731648250000|2024-11-15 05:24:10|41509.2|41489.2|41508.9|41488.9|41509.2|41489.2|41508.9|41488.9|0
1731648260000|2024-11-15 05:24:20|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|0
1731648270000|2024-11-15 05:24:30|41513.9|41493.9|41513.6|41493.6|41516.1|41496.1|41513.6|41493.6|0
1731648280000|2024-11-15 05:24:40|41513.9|41493.9|41513.6|41493.6|41513.9|41493.9|41513.6|41493.6|0
1731648290000|2024-11-15 05:24:50|41511.4|41491.4|41513.6|41493.6|41513.6|41493.6|41508.9|41488.9|0
1731648300000|2024-11-15 05:25:00|41511.4|41491.4|41513.6|41493.6|41513.6|41493.6|41508.9|41488.9|1
1731648310000|2024-11-15 05:25:10|41511.1|41491.1|41508.9|41488.9|41511.1|41491.1|41508.9|41488.9|0
1731648320000|2024-11-15 05:25:20|41511.1|41491.1|41508.9|41488.9|41511.1|41491.1|41508.9|41488.9|0
1731648330000|2024-11-15 05:25:30|41513.3|41493.3|41513.6|41493.6|41513.6|41493.6|41513.3|41493.3|3
1731648340000|2024-11-15 05:25:40|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|0
1731648350000|2024-11-15 05:25:50|41516.4|41496.4|41511.1|41491.1|41518.6|41498.6|41511.1|41491.1|2
1731648360000|2024-11-15 05:26:00|41513.6|41493.6|41516.4|41496.4|41516.4|41496.4|41513.6|41493.6|0
1731648370000|2024-11-15 05:26:10|41513.9|41493.9|41518.9|41498.9|41518.9|41498.9|41513.9|41493.9|0
1731648390000|2024-11-15 05:26:30|41523.3|41503.3|41528.9|41508.9|41533.3|41513.3|41523.3|41503.3|8
1731648400000|2024-11-15 05:26:40|41533.3|41513.3|41528.6|41508.6|41533.3|41513.3|41528.6|41508.6|0
1731648410000|2024-11-15 05:26:50|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|41523.3|41503.3|1
1731648420000|2024-11-15 05:27:00|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|2
1731648430000|2024-11-15 05:27:10|41521.1|41501.1|41518.3|41498.3|41523.6|41503.6|41518.3|41498.3|3
1731648440000|2024-11-15 05:27:20|41516.1|41496.1|41513.6|41493.6|41516.1|41496.1|41513.6|41493.6|6
1731648450000|2024-11-15 05:27:30|41513.3|41493.3|41513.3|41493.3|41513.6|41493.6|41513.3|41493.3|0
1731648460000|2024-11-15 05:27:40|41510.8|41490.8|41510.4|41490.4|41510.8|41490.8|41510.4|41490.4|2
1731648470000|2024-11-15 05:27:50|41506.1|41486.1|41513.3|41493.3|41513.3|41493.3|41503.6|41483.6|7
1731648480000|2024-11-15 05:28:00|41508.9|41488.9|41513.3|41493.3|41513.3|41493.3|41508.3|41488.3|3
1731648490000|2024-11-15 05:28:10|41513.6|41493.6|41513.9|41493.9|41513.9|41493.9|41513.6|41493.6|0
1731648500000|2024-11-15 05:28:20|41513.6|41493.6|41516.1|41496.1|41516.4|41496.4|41513.6|41493.6|0
1731648510000|2024-11-15 05:28:30|41516.4|41496.4|41518.6|41498.6|41518.6|41498.6|41514.2|41494.2|1
1731648520000|2024-11-15 05:28:40|41518.9|41498.9|41521.4|41501.4|41521.4|41501.4|41518.9|41498.9|0
1731648530000|2024-11-15 05:28:50|41519.2|41499.2|41523.9|41503.9|41523.9|41503.9|41518.9|41498.9|0
1731648540000|2024-11-15 05:29:00|41519.2|41499.2|41519.2|41499.2|41523.9|41503.9|41518.9|41498.9|0
1731648550000|2024-11-15 05:29:10|41518.9|41498.9|41523.9|41503.9|41523.9|41503.9|41518.9|41498.9|0
1731648560000|2024-11-15 05:29:20|41523.6|41503.6|41518.9|41498.9|41523.6|41503.6|41518.9|41498.9|0
1731648570000|2024-11-15 05:29:30|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|0
1731648580000|2024-11-15 05:29:40|41518.9|41498.9|41521.4|41501.4|41521.7|41501.7|41513.9|41493.9|11
1731648590000|2024-11-15 05:29:50|41519.2|41499.2|41523.9|41503.9|41523.9|41503.9|41518.9|41498.9|2
1731648600000|2024-11-15 05:30:00|41524.2|41504.2|41501.7|41481.7|41533.9|41513.9|41499.2|41479.2|22
1731648610000|2024-11-15 05:30:10|41499.6|41479.6|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|6
1731648620000|2024-11-15 05:30:20|41494.2|41474.2|41494.6|41474.6|41499.6|41479.6|41494.2|41474.2|2
1731648630000|2024-11-15 05:30:30|41494.2|41474.2|41501.4|41481.4|41501.4|41481.4|41494.2|41474.2|2
1731648640000|2024-11-15 05:30:40|41499.2|41479.2|41498.9|41478.9|41499.2|41479.2|41498.9|41478.9|0
1731648650000|2024-11-15 05:30:50|41499.2|41479.2|41501.7|41481.7|41504.2|41484.2|41499.2|41479.2|1
1731648660000|2024-11-15 05:31:00|41501.4|41481.4|41509.2|41489.2|41509.2|41489.2|41501.4|41481.4|0
1731648670000|2024-11-15 05:31:10|41509.6|41489.6|41513.9|41493.9|41514.2|41494.2|41509.2|41489.2|0
1731648680000|2024-11-15 05:31:20|41514.2|41494.2|41511.4|41491.4|41516.7|41496.7|41511.4|41491.4|2
1731648690000|2024-11-15 05:31:30|41509.2|41489.2|41504.2|41484.2|41509.2|41489.2|41499.9|41479.9|2
1731648700000|2024-11-15 05:31:40|41504.6|41484.6|41507.1|41487.1|41507.1|41487.1|41504.6|41484.6|0
1731648710000|2024-11-15 05:31:50|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|1
1731648720000|2024-11-15 05:32:00|41506.4|41486.4|41504.6|41484.6|41506.4|41486.4|41501.4|41481.4|15
1731648730000|2024-11-15 05:32:10|41504.9|41484.9|41514.2|41494.2|41514.2|41494.2|41504.9|41484.9|0
1731648740000|2024-11-15 05:32:20|41516.7|41496.7|41521.7|41501.7|41521.7|41501.7|41514.2|41494.2|3
1731648750000|2024-11-15 05:32:30|41524.2|41504.2|41537.1|41517.1|41537.1|41517.1|41524.2|41504.2|13
1731648760000|2024-11-15 05:32:40|41534.6|41514.6|41526.7|41506.7|41536.7|41516.7|41526.7|41506.7|4
1731648770000|2024-11-15 05:32:50|41526.4|41506.4|41529.6|41509.6|41529.6|41509.6|41526.4|41506.4|1
1731648780000|2024-11-15 05:33:00|41529.2|41509.2|41526.7|41506.7|41529.2|41509.2|41526.7|41506.7|3
1731648790000|2024-11-15 05:33:10|41529.2|41509.2|41534.6|41514.6|41534.6|41514.6|41529.2|41509.2|1
1731648800000|2024-11-15 05:33:20|41538.9|41518.9|41538.9|41518.9|41539.6|41519.6|41538.9|41518.9|0
1731648810000|2024-11-15 05:33:30|41538.6|41518.6|41536.7|41516.7|41538.6|41518.6|41534.2|41514.2|1
1731648820000|2024-11-15 05:33:40|41538.9|41518.9|41546.7|41526.7|41546.7|41526.7|41538.9|41518.9|2
1731648830000|2024-11-15 05:33:50|41546.4|41526.4|41541.8|41521.8|41546.7|41526.7|41541.8|41521.8|3
1731648840000|2024-11-15 05:34:00|41539.3|41519.3|41541.8|41521.8|41544.3|41524.3|41538.9|41518.9|11
1731648850000|2024-11-15 05:34:10|41543.9|41523.9|41539.3|41519.3|41543.9|41523.9|41534.6|41514.6|1
1731648860000|2024-11-15 05:34:20|41538.9|41518.9|41538.9|41518.9|41541.4|41521.4|41536.8|41516.8|2
1731648870000|2024-11-15 05:34:30|41536.8|41516.8|41533.9|41513.9|41536.8|41516.8|41533.9|41513.9|1
1731648880000|2024-11-15 05:34:40|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|1
1731648890000|2024-11-15 05:34:50|41533.9|41513.9|41548.9|41528.9|41548.9|41528.9|41533.9|41513.9|9
1731648900000|2024-11-15 05:35:00|41551.4|41531.4|41556.4|41536.4|41556.4|41536.4|41551.4|41531.4|3
1731648910000|2024-11-15 05:35:10|41553.9|41533.9|41548.9|41528.9|41553.9|41533.9|41546.4|41526.4|4
1731648920000|2024-11-15 05:35:20|41546.8|41526.8|41543.9|41523.9|41548.9|41528.9|41543.9|41523.9|0
1731648930000|2024-11-15 05:35:30|41544.3|41524.3|41543.9|41523.9|41544.3|41524.3|41543.9|41523.9|0
1731648940000|2024-11-15 05:35:40|41538.9|41518.9|41539.3|41519.3|41541.4|41521.4|41536.4|41516.4|16
1731648950000|2024-11-15 05:35:50|41538.9|41518.9|41538.9|41518.9|41541.8|41521.8|41538.6|41518.6|5
1731648960000|2024-11-15 05:36:00|41539.3|41519.3|41544.3|41524.3|41546.4|41526.4|41538.6|41518.6|22
1731648970000|2024-11-15 05:36:10|41548.9|41528.9|41548.9|41528.9|41548.9|41528.9|41543.9|41523.9|0
1731648980000|2024-11-15 05:36:20|41549.3|41529.3|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|0
1731648990000|2024-11-15 05:36:30|41551.4|41531.4|41546.4|41526.4|41551.4|41531.4|41543.9|41523.9|13
1731649000000|2024-11-15 05:36:40|41543.9|41523.9|41548.9|41528.9|41548.9|41528.9|41543.6|41523.6|1
1731649010000|2024-11-15 05:36:50|41549.3|41529.3|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|0
1731649020000|2024-11-15 05:37:00|41551.4|41531.4|41546.4|41526.4|41551.4|41531.4|41546.4|41526.4|0
1731649030000|2024-11-15 05:37:10|41546.8|41526.8|41548.9|41528.9|41551.4|41531.4|41546.4|41526.4|0
1731649040000|2024-11-15 05:37:20|41546.4|41526.4|41543.9|41523.9|41546.4|41526.4|41543.9|41523.9|1
1731649050000|2024-11-15 05:37:30|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41543.9|41523.9|0
1731649060000|2024-11-15 05:37:40|41546.8|41526.8|41553.9|41533.9|41553.9|41533.9|41546.8|41526.8|0
1731649070000|2024-11-15 05:37:50|41553.6|41533.6|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|1
1731649080000|2024-11-15 05:38:00|41553.6|41533.6|41569.3|41549.3|41571.8|41551.8|41551.4|41531.4|36
1731649090000|2024-11-15 05:38:10|41571.4|41551.4|41569.3|41549.3|41573.9|41553.9|41569.3|41549.3|2
1731649100000|2024-11-15 05:38:20|41569|41549|41569.3|41549.3|41569.3|41549.3|41566.5|41546.5|1
1731649110000|2024-11-15 05:38:30|41569.6|41549.6|41569.3|41549.3|41569.6|41549.6|41569.3|41549.3|0
1731649120000|2024-11-15 05:38:40|41566.5|41546.5|41561.8|41541.8|41566.5|41546.5|41561.8|41541.8|2
1731649130000|2024-11-15 05:38:50|41559.6|41539.6|41559.3|41539.3|41564|41544|41559.3|41539.3|2
1731649140000|2024-11-15 05:39:00|41557.1|41537.1|41554.3|41534.3|41557.1|41537.1|41553.3|41533.3|6
1731649150000|2024-11-15 05:39:10|41556.5|41536.5|41559|41539|41559|41539|41554.3|41534.3|1
1731649160000|2024-11-15 05:39:20|41556.8|41536.8|41559.3|41539.3|41559.3|41539.3|41554.3|41534.3|0
1731649170000|2024-11-15 05:39:30|41559|41539|41549.3|41529.3|41559|41539|41549.3|41529.3|1
1731649180000|2024-11-15 05:39:40|41549|41529|41556.5|41536.5|41558.6|41538.6|41549|41529|9
1731649190000|2024-11-15 05:39:50|41556.1|41536.1|41559|41539|41559|41539|41556.1|41536.1|3
1731649200000|2024-11-15 05:40:00|41556.8|41536.8|41549|41529|41556.8|41536.8|41546.5|41526.5|6
1731649210000|2024-11-15 05:40:10|41549.3|41529.3|41549|41529|41551.8|41531.8|41549|41529|2
1731649220000|2024-11-15 05:40:20|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|0
1731649230000|2024-11-15 05:40:30|41543.6|41523.6|41539|41519|41543.6|41523.6|41539|41519|2
1731649240000|2024-11-15 05:40:40|41536.8|41516.8|41527.1|41507.1|41536.8|41516.8|41527.1|41507.1|3
1731649250000|2024-11-15 05:40:50|41526.8|41506.8|41538.3|41518.3|41541.1|41521.1|41523.6|41503.6|18
1731649260000|2024-11-15 05:41:00|41538|41518|41530.8|41510.8|41538.3|41518.3|41528.6|41508.6|0
1731649270000|2024-11-15 05:41:10|41528.3|41508.3|41523.6|41503.6|41528.6|41508.6|41523.6|41503.6|3
1731649280000|2024-11-15 05:41:20|41523.3|41503.3|41530.8|41510.8|41533.3|41513.3|41523.3|41503.3|7
1731649290000|2024-11-15 05:41:30|41531.1|41511.1|41528.3|41508.3|41531.1|41511.1|41528.3|41508.3|1
1731649300000|2024-11-15 05:41:40|41528.6|41508.6|41528.3|41508.3|41528.6|41508.6|41528.3|41508.3|0
1731649310000|2024-11-15 05:41:50|41528|41508|41521.1|41501.1|41528|41508|41521.1|41501.1|0
1731649320000|2024-11-15 05:42:00|41520.8|41500.8|41526.1|41506.1|41526.1|41506.1|41520.8|41500.8|3
1731649330000|2024-11-15 05:42:10|41529|41509|41523.6|41503.6|41529|41509|41521.5|41501.5|1
1731649340000|2024-11-15 05:42:20|41524|41504|41523.6|41503.6|41528.3|41508.3|41519|41499|3
1731649350000|2024-11-15 05:42:30|41528.3|41508.3|41523.7|41503.7|41528.3|41508.3|41523.6|41503.6|1
1731649360000|2024-11-15 05:42:40|41523.3|41503.3|41523.7|41503.7|41523.7|41503.7|41523.3|41503.3|0
1731649370000|2024-11-15 05:42:50|41528.3|41508.3|41524|41504|41528.3|41508.3|41523.7|41503.7|1
1731649380000|2024-11-15 05:43:00|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41523.3|41503.3|0
1731649390000|2024-11-15 05:43:10|41528.7|41508.7|41531.2|41511.2|41533.3|41513.3|41528.7|41508.7|2
1731649400000|2024-11-15 05:43:20|41530.8|41510.8|41528.3|41508.3|41533.7|41513.7|41528.3|41508.3|18
1731649410000|2024-11-15 05:43:30|41528|41508|41524|41504|41528.3|41508.3|41524|41504|32
1731649420000|2024-11-15 05:43:40|41524.3|41504.3|41526.2|41506.2|41528.7|41508.7|41523.7|41503.7|0
1731649430000|2024-11-15 05:43:50|41528.7|41508.7|41523.7|41503.7|41528.7|41508.7|41523.7|41503.7|4
1731649440000|2024-11-15 05:44:00|41524|41504|41523.3|41503.3|41524|41504|41523.3|41503.3|0
1731649450000|2024-11-15 05:44:10|41521.2|41501.2|41518.7|41498.7|41521.2|41501.2|41518.7|41498.7|1
1731649460000|2024-11-15 05:44:20|41519|41499|41521.2|41501.2|41521.2|41501.2|41519|41499|2
1731649470000|2024-11-15 05:44:30|41523.3|41503.3|41524|41504|41524|41504|41523.3|41503.3|0
1731649480000|2024-11-15 05:44:40|41523.7|41503.7|41521.2|41501.2|41523.7|41503.7|41521.2|41501.2|0
1731649490000|2024-11-15 05:44:50|41521.5|41501.5|41523.7|41503.7|41524|41504|41519|41499|0
1731649500000|2024-11-15 05:45:00|41524|41504|41514|41494|41524|41504|41514|41494|0
1731649510000|2024-11-15 05:45:10|41518.3|41498.3|41526.5|41506.5|41526.5|41506.5|41518.3|41498.3|5
1731649520000|2024-11-15 05:45:20|41526.8|41506.8|41534|41514|41534|41514|41526.8|41506.8|1
1731649530000|2024-11-15 05:45:30|41534.3|41514.3|41534|41514|41534.3|41514.3|41534|41514|1
1731649540000|2024-11-15 05:45:40|41536.2|41516.2|41533.7|41513.7|41536.2|41516.2|41533.7|41513.7|1
1731649550000|2024-11-15 05:45:50|41534|41514|41534|41514|41534|41514|41534|41514|3
1731649560000|2024-11-15 05:46:00|41538.7|41518.7|41536.5|41516.5|41539|41519|41534|41514|12
1731649570000|2024-11-15 05:46:10|41538.7|41518.7|41554|41534|41554.3|41534.3|41538.7|41518.7|5
1731649580000|2024-11-15 05:46:20|41554.3|41534.3|41549.3|41529.3|41554.3|41534.3|41549.3|41529.3|3
1731649590000|2024-11-15 05:46:30|41544.9|41524.9|41549.6|41529.6|41549.6|41529.6|41544.9|41524.9|0
1731649600000|2024-11-15 05:46:40|41549.3|41529.3|41544.3|41524.3|41549.3|41529.3|41544.3|41524.3|0
1731649610000|2024-11-15 05:46:50|41542.1|41522.1|41539.3|41519.3|41542.1|41522.1|41539.3|41519.3|1
1731649620000|2024-11-15 05:47:00|41539.6|41519.6|41544.3|41524.3|41545.3|41525.3|41539.3|41519.3|2
1731649630000|2024-11-15 05:47:10|41544.6|41524.6|41544|41524|41544.6|41524.6|41544|41524|0
1731649640000|2024-11-15 05:47:20|41544.3|41524.3|41544.6|41524.6|41544.6|41524.6|41539.6|41519.6|1
1731649650000|2024-11-15 05:47:30|41542.1|41522.1|41539.6|41519.6|41544.6|41524.6|41539.6|41519.6|3
1731649660000|2024-11-15 05:47:40|41540|41520|41534.6|41514.6|41540|41520|41534.6|41514.6|0
1731649670000|2024-11-15 05:47:50|41532.1|41512.1|41534.6|41514.6|41534.6|41514.6|41532.1|41512.1|1
1731649680000|2024-11-15 05:48:00|41532.5|41512.5|41530|41510|41532.5|41512.5|41529.6|41509.6|1
1731649690000|2024-11-15 05:48:10|41529.6|41509.6|41527.5|41507.5|41530|41510|41527.1|41507.1|1
1731649700000|2024-11-15 05:48:20|41530|41510|41534|41514|41534|41514|41525|41505|4
1731649710000|2024-11-15 05:48:30|41529.6|41509.6|41529|41509|41534|41514|41529|41509|0
1731649720000|2024-11-15 05:48:40|41529.3|41509.3|41529|41509|41529.6|41509.6|41529|41509|0
1731649730000|2024-11-15 05:48:50|41528.7|41508.7|41524.6|41504.6|41529|41509|41524.3|41504.3|0
1731649740000|2024-11-15 05:49:00|41526.8|41506.8|41531.8|41511.8|41531.8|41511.8|41526.8|41506.8|0
1731649750000|2024-11-15 05:49:10|41534|41514|41534|41514|41534|41514|41534|41514|0
1731649760000|2024-11-15 05:49:20|41534.3|41514.3|41534.6|41514.6|41534.6|41514.6|41534|41514|0
1731649770000|2024-11-15 05:49:30|41534.3|41514.3|41529.3|41509.3|41534.3|41514.3|41529.3|41509.3|4
1731649780000|2024-11-15 05:49:40|41529|41509|41531.5|41511.5|41531.5|41511.5|41529|41509|0
1731649790000|2024-11-15 05:49:50|41529.3|41509.3|41544.3|41524.3|41544.3|41524.3|41529.3|41509.3|11
1731649800000|2024-11-15 05:50:00|41539.3|41519.3|41539|41519|41541.8|41521.8|41536.8|41516.8|4
1731649810000|2024-11-15 05:50:10|41539.3|41519.3|41534|41514|41539.3|41519.3|41534|41514|0
1731649820000|2024-11-15 05:50:20|41534.3|41514.3|41539.3|41519.3|41539.3|41519.3|41534.3|41514.3|3
1731649830000|2024-11-15 05:50:30|41539.6|41519.6|41539|41519|41541.5|41521.5|41539|41519|1
1731649840000|2024-11-15 05:50:40|41538.7|41518.7|41539.3|41519.3|41539.3|41519.3|41538.7|41518.7|1
1731649850000|2024-11-15 05:50:50|41539.6|41519.6|41542.1|41522.1|41542.1|41522.1|41539.3|41519.3|0
1731649860000|2024-11-15 05:51:00|41541.8|41521.8|41534|41514|41541.8|41521.8|41534|41514|3
1731649870000|2024-11-15 05:51:10|41531.8|41511.8|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|1
1731649880000|2024-11-15 05:51:20|41538.7|41518.7|41534.3|41514.3|41539|41519|41534|41514|0
1731649890000|2024-11-15 05:51:30|41538.7|41518.7|41534|41514|41539|41519|41531.8|41511.8|0
1731649900000|2024-11-15 05:51:40|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|0
1731649910000|2024-11-15 05:51:50|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41534|41514|0
1731649920000|2024-11-15 05:52:00|41538.7|41518.7|41539.3|41519.3|41541.5|41521.5|41536.5|41516.5|1
1731649930000|2024-11-15 05:52:10|41541.5|41521.5|41536.8|41516.8|41543.7|41523.7|41536.8|41516.8|4
1731649940000|2024-11-15 05:52:20|41534|41514|41526.5|41506.5|41534|41514|41526.5|41506.5|3
1731649950000|2024-11-15 05:52:30|41526.2|41506.2|41518.7|41498.7|41526.2|41506.2|41518.7|41498.7|4
1731649960000|2024-11-15 05:52:40|41519|41499|41509|41489|41519|41499|41508.7|41488.7|3
1731649970000|2024-11-15 05:52:50|41506.5|41486.5|41509|41489|41509|41489|41506.5|41486.5|2
1731649980000|2024-11-15 05:53:00|41506.8|41486.8|41499|41479|41506.8|41486.8|41499|41479|1
1731649990000|2024-11-15 05:53:10|41496.5|41476.5|41499|41479|41499.3|41479.3|41496.5|41476.5|2
1731650000000|2024-11-15 05:53:20|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41494.3|41474.3|1
1731650010000|2024-11-15 05:53:30|41499|41479|41498.7|41478.7|41503.4|41483.4|41498.7|41478.7|4
1731650020000|2024-11-15 05:53:40|41494|41474|41501.2|41481.2|41501.8|41481.8|41493.7|41473.7|11
1731650030000|2024-11-15 05:53:50|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|41503.4|41483.4|4
1731650040000|2024-11-15 05:54:00|41506.2|41486.2|41513.7|41493.7|41513.7|41493.7|41506.2|41486.2|2
1731650050000|2024-11-15 05:54:10|41513.4|41493.4|41518.7|41498.7|41518.7|41498.7|41513.4|41493.4|1
1731650060000|2024-11-15 05:54:20|41521.2|41501.2|41523.4|41503.4|41523.4|41503.4|41518.7|41498.7|0
1731650070000|2024-11-15 05:54:30|41521.2|41501.2|41523.7|41503.7|41523.7|41503.7|41521.2|41501.2|0
1731650080000|2024-11-15 05:54:40|41523.4|41503.4|41526.5|41506.5|41526.5|41506.5|41523.4|41503.4|2
1731650090000|2024-11-15 05:54:50|41528.7|41508.7|41528.7|41508.7|41529|41509|41528.7|41508.7|1
1731650100000|2024-11-15 05:55:00|41528.4|41508.4|41528.7|41508.7|41528.7|41508.7|41521.2|41501.2|2
1731650110000|2024-11-15 05:55:10|41529|41509|41528.7|41508.7|41529.3|41509.3|41528.7|41508.7|1
1731650120000|2024-11-15 05:55:20|41528.4|41508.4|41526.2|41506.2|41528.7|41508.7|41526.2|41506.2|2
1731650130000|2024-11-15 05:55:30|41528.7|41508.7|41524|41504|41528.7|41508.7|41524|41504|0
1731650140000|2024-11-15 05:55:40|||||||||1
1731650150000|2024-11-15 05:55:50|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|0
1731650160000|2024-11-15 05:56:00|41524|41504|41524.3|41504.3|41526.8|41506.8|41523.7|41503.7|4
1731650170000|2024-11-15 05:56:10|41524.7|41504.7|41524.4|41504.4|41529|41509|41524.4|41504.4|0
1731650180000|2024-11-15 05:56:20|41524.7|41504.7|41521.9|41501.9|41526.9|41506.9|41521.5|41501.5|0
1731650190000|2024-11-15 05:56:30|41516.9|41496.9|41514.4|41494.4|41516.9|41496.9|41514.4|41494.4|3
1731650200000|2024-11-15 05:56:40|41514|41494|41518.7|41498.7|41518.7|41498.7|41514|41494|3
1731650210000|2024-11-15 05:56:50|41519|41499|41518.4|41498.4|41523.1|41503.1|41513.7|41493.7|16
1731650220000|2024-11-15 05:57:00|41518.7|41498.7|41510.6|41490.6|41518.7|41498.7|41510.6|41490.6|3
1731650230000|2024-11-15 05:57:10|41508.4|41488.4|41505.9|41485.9|41508.4|41488.4|41505.6|41485.6|2
1731650240000|2024-11-15 05:57:20|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41504|41484|0
1731650250000|2024-11-15 05:57:30|41506.2|41486.2|41503.7|41483.7|41508.7|41488.7|41503.7|41483.7|1
1731650260000|2024-11-15 05:57:40|41504|41484|41503.7|41483.7|41506.2|41486.2|41503.4|41483.4|0
1731650270000|2024-11-15 05:57:50|41503.4|41483.4|41503.4|41483.4|41504|41484|41503.4|41483.4|0
1731650280000|2024-11-15 05:58:00|41503.7|41483.7|41504|41484|41504|41484|41499|41479|2
1731650290000|2024-11-15 05:58:10|41503.7|41483.7|41496.2|41476.2|41504|41484|41493.7|41473.7|6
1731650300000|2024-11-15 05:58:20|41493.7|41473.7|41496.2|41476.2|41496.2|41476.2|41493.7|41473.7|1
1731650310000|2024-11-15 05:58:30|41498.4|41478.4|41494|41474|41498.4|41478.4|41493.4|41473.4|1
1731650320000|2024-11-15 05:58:40|41496.2|41476.2|41498.4|41478.4|41498.7|41478.7|41493.7|41473.7|0
1731650330000|2024-11-15 05:58:50|41493.7|41473.7|41488.7|41468.7|41496.2|41476.2|41488.7|41468.7|6
1731650340000|2024-11-15 05:59:00|41490.9|41470.9|41493.4|41473.4|41493.4|41473.4|41488.7|41468.7|10
1731650350000|2024-11-15 05:59:10|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1731650360000|2024-11-15 05:59:20|41493.4|41473.4|41485.9|41465.9|41493.4|41473.4|41485.9|41465.9|5
1731650370000|2024-11-15 05:59:30|41483.7|41463.7|41478.1|41458.1|41483.7|41463.7|41478.1|41458.1|1
1731650380000|2024-11-15 05:59:40|41477.8|41457.8|41473.4|41453.4|41477.8|41457.8|41468.4|41448.4|2
1731650390000|2024-11-15 05:59:50|41473.7|41453.7|41473.4|41453.4|41475.9|41455.9|41473.4|41453.4|10
1731650400000|2024-11-15 06:00:00|41473.7|41453.7|41463.4|41443.4|41473.7|41453.7|41460.9|41440.9|23
1731650410000|2024-11-15 06:00:10|41460.9|41440.9|41481.2|41461.2|41481.2|41461.2|41460.9|41440.9|14
1731650420000|2024-11-15 06:00:20|41480.9|41460.9|41475.9|41455.9|41480.9|41460.9|41475.6|41455.6|3
1731650430000|2024-11-15 06:00:30|41475.6|41455.6|41465.9|41445.9|41475.6|41455.6|41465.6|41445.6|0
1731650440000|2024-11-15 06:00:40|41466.2|41446.2|41464.1|41444.1|41468.4|41448.4|41463.7|41443.7|2
1731650450000|2024-11-15 06:00:50|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41463.4|41443.4|1
1731650460000|2024-11-15 06:01:00|41468.1|41448.1|41468.7|41448.7|41473.1|41453.1|41468.1|41448.1|3
1731650470000|2024-11-15 06:01:10|41470.9|41450.9|41468.4|41448.4|41471.6|41451.6|41468.4|41448.4|3
1731650480000|2024-11-15 06:01:20|41466.2|41446.2|41463.7|41443.7|41468.4|41448.4|41463.7|41443.7|1
1731650490000|2024-11-15 06:01:30|41464.1|41444.1|41466.2|41446.2|41466.2|41446.2|41463.4|41443.4|6
1731650500000|2024-11-15 06:01:40|41463.7|41443.7|41466.6|41446.6|41468.7|41448.7|41463.4|41443.4|2
1731650510000|2024-11-15 06:01:50|41464.1|41444.1|41463.7|41443.7|41464.1|41444.1|41463.7|41443.7|2
1731650520000|2024-11-15 06:02:00|41461.6|41441.6|41459.1|41439.1|41461.6|41441.6|41459.1|41439.1|7
1731650530000|2024-11-15 06:02:10|41459.4|41439.4|41461.6|41441.6|41463.7|41443.7|41459.1|41439.1|5
1731650540000|2024-11-15 06:02:20|41459.4|41439.4|41459.4|41439.4|41461.6|41441.6|41459.4|41439.4|0
1731650550000|2024-11-15 06:02:30|41459.7|41439.7|41464.1|41444.1|41464.1|41444.1|41459.4|41439.4|0
1731650560000|2024-11-15 06:02:40|41459.4|41439.4|41474.1|41454.1|41474.1|41454.1|41459.4|41439.4|2
1731650570000|2024-11-15 06:02:50|41469.4|41449.4|41471.9|41451.9|41474.1|41454.1|41469.4|41449.4|0
1731650580000|2024-11-15 06:03:00|41469.4|41449.4|41469.1|41449.1|41474.1|41454.1|41466.9|41446.9|1
1731650590000|2024-11-15 06:03:10|41469.4|41449.4|41471.9|41451.9|41474.1|41454.1|41469.1|41449.1|0
1731650600000|2024-11-15 06:03:20|41472.2|41452.2|41469.4|41449.4|41472.2|41452.2|41469.4|41449.4|4
1731650610000|2024-11-15 06:03:30|41469.7|41449.7|41474.1|41454.1|41474.4|41454.4|41469.4|41449.4|1
1731650620000|2024-11-15 06:03:40|41469.4|41449.4|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|0
1731650630000|2024-11-15 06:03:50|41476.9|41456.9|41474.4|41454.4|41476.9|41456.9|41474.4|41454.4|1
1731650640000|2024-11-15 06:04:00|41471.9|41451.9|41469.7|41449.7|41471.9|41451.9|41469.4|41449.4|1
1731650650000|2024-11-15 06:04:10|41471.9|41451.9|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|0
1731650660000|2024-11-15 06:04:20|41474.1|41454.1|41471.9|41451.9|41474.4|41454.4|41471.9|41451.9|0
1731650670000|2024-11-15 06:04:30|41472.2|41452.2|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|0
1731650680000|2024-11-15 06:04:40|41474.7|41454.7|41474.4|41454.4|41474.7|41454.7|41474.4|41454.4|4
1731650690000|2024-11-15 06:04:50|41474.1|41454.1|41474.1|41454.1|41474.4|41454.4|41474.1|41454.1|1
1731650700000|2024-11-15 06:05:00|41471.9|41451.9|41474.7|41454.7|41474.7|41454.7|41471.6|41451.6|2
1731650710000|2024-11-15 06:05:10|41474.4|41454.4|41479.7|41459.7|41479.7|41459.7|41474.4|41454.4|7
1731650720000|2024-11-15 06:05:20|41479.4|41459.4|41479.1|41459.1|41479.7|41459.7|41476.6|41456.6|2
1731650730000|2024-11-15 06:05:30|41476.9|41456.9|41474.4|41454.4|41476.9|41456.9|41474.4|41454.4|0
1731650740000|2024-11-15 06:05:40|41474.1|41454.1|41474.1|41454.1|41474.4|41454.4|41474.1|41454.1|3
1731650750000|2024-11-15 06:05:50|41471.9|41451.9|41469.4|41449.4|41474.1|41454.1|41469.4|41449.4|0
1731650760000|2024-11-15 06:06:00|41469.1|41449.1|41469.4|41449.4|41469.4|41449.4|41469.1|41449.1|2
1731650770000|2024-11-15 06:06:10|41469.1|41449.1|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|0
1731650780000|2024-11-15 06:06:20|41469.1|41449.1|41466.6|41446.6|41469.1|41449.1|41464.4|41444.4|4
1731650790000|2024-11-15 06:06:30|41469.4|41449.4|41464.4|41444.4|41469.4|41449.4|41461.9|41441.9|6
1731650800000|2024-11-15 06:06:40|41466.9|41446.9|41464.4|41444.4|41466.9|41446.9|41464.4|41444.4|0
1731650810000|2024-11-15 06:06:50|41466.6|41446.6|41469.1|41449.1|41469.1|41449.1|41466.6|41446.6|1
1731650820000|2024-11-15 06:07:00|41469.4|41449.4|41468.8|41448.8|41469.4|41449.4|41468.8|41448.8|6
1731650830000|2024-11-15 06:07:10|41466.6|41446.6|41471.9|41451.9|41471.9|41451.9|41466.6|41446.6|2
1731650850000|2024-11-15 06:07:30|41471.6|41451.6|41474.4|41454.4|41474.4|41454.4|41471.6|41451.6|2
1731650860000|2024-11-15 06:07:40|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|3
1731650870000|2024-11-15 06:07:50|41471.6|41451.6|41466.6|41446.6|41471.6|41451.6|41466.6|41446.6|1
1731650880000|2024-11-15 06:08:00|41464.4|41444.4|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|5
1731650890000|2024-11-15 06:08:10|41468.4|41448.4|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|4
1731650900000|2024-11-15 06:08:20|41468.4|41448.4|41458.8|41438.8|41468.4|41448.4|41456.3|41436.3|6
1731650910000|2024-11-15 06:08:30|41456.6|41436.6|41458.4|41438.4|41459.1|41439.1|41456.6|41436.6|0
1731650920000|2024-11-15 06:08:40|41456.3|41436.3|41454.1|41434.1|41456.3|41436.3|41451.3|41431.3|4
1731650930000|2024-11-15 06:08:50|41453.8|41433.8|41453.8|41433.8|41454.1|41434.1|41453.8|41433.8|3
1731650940000|2024-11-15 06:09:00|41453.4|41433.4|41451.3|41431.3|41454.1|41434.1|41451.3|41431.3|7
1731650950000|2024-11-15 06:09:10|41453.5|41433.5|41449.1|41429.1|41453.8|41433.8|41448.5|41428.5|19
1731650960000|2024-11-15 06:09:20|41448.8|41428.8|41443.8|41423.8|41449.1|41429.1|41443.5|41423.5|19
1731650970000|2024-11-15 06:09:30|41446.3|41426.3|41443.8|41423.8|41451|41431|41443.8|41423.8|6
1731650980000|2024-11-15 06:09:40|41443.5|41423.5|41437.8|41417.8|41443.8|41423.8|41437.8|41417.8|6
1731650990000|2024-11-15 06:09:50|41438.1|41418.1|41438.5|41418.5|41438.5|41418.5|41435.6|41415.6|19
1731651000000|2024-11-15 06:10:00|41436|41416|41441|41421|41446.3|41426.3|41436|41416|24
1731651010000|2024-11-15 06:10:10|41438.8|41418.8|41448.5|41428.5|41451|41431|41438.8|41418.8|5
1731651020000|2024-11-15 06:10:20|41448.8|41428.8|41449.1|41429.1|41449.1|41429.1|41446.3|41426.3|1
1731651030000|2024-11-15 06:10:30|41448.8|41428.8|41443.5|41423.5|41448.8|41428.8|41443.1|41423.1|17
1731651040000|2024-11-15 06:10:40|41443.1|41423.1|41436|41416|41443.5|41423.5|41436|41416|9
1731651050000|2024-11-15 06:10:50|41436.3|41416.3|41438.1|41418.1|41438.5|41418.5|41433.8|41413.8|4
1731651060000|2024-11-15 06:11:00|41436|41416|41433.5|41413.5|41438.5|41418.5|41433.5|41413.5|8
1731651070000|2024-11-15 06:11:10|41438.1|41418.1|41436|41416|41438.5|41418.5|41436|41416|14
1731651080000|2024-11-15 06:11:20|41433.8|41413.8|41438.5|41418.5|41441|41421|41433.5|41413.5|6
1731651090000|2024-11-15 06:11:30|41438.8|41418.8|41438.5|41418.5|41441|41421|41438.5|41418.5|1
1731651100000|2024-11-15 06:11:40|41438.8|41418.8|41438.5|41418.5|41441|41421|41438.5|41418.5|0
1731651110000|2024-11-15 06:11:50|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|0
1731651120000|2024-11-15 06:12:00|41438.1|41418.1|41436|41416|41438.5|41418.5|41436|41416|1
1731651130000|2024-11-15 06:12:10|41438.5|41418.5|41446|41426|41446|41426|41438.5|41418.5|1
1731651140000|2024-11-15 06:12:20|41448.1|41428.1|41446|41426|41448.5|41428.5|41446|41426|1
1731651150000|2024-11-15 06:12:30|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|1
1731651160000|2024-11-15 06:12:40|41443.1|41423.1|41438.5|41418.5|41443.1|41423.1|41436|41416|1
1731651170000|2024-11-15 06:12:50|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|8
1731651180000|2024-11-15 06:13:00|41443.5|41423.5|41450.6|41430.6|41451|41431|41443.5|41423.5|1
1731651190000|2024-11-15 06:13:10|41448.5|41428.5|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|0
1731651200000|2024-11-15 06:13:20|41441|41421|41438.5|41418.5|41441|41421|41436|41416|1
1731651210000|2024-11-15 06:13:30|41433.8|41413.8|41435.7|41415.7|41436|41416|41433.5|41413.5|1
1731651220000|2024-11-15 06:13:40|41433.5|41413.5|41433.5|41413.5|41438.2|41418.2|41431|41411|4
1731651230000|2024-11-15 06:13:50|41431|41411|41428.5|41408.5|41433.5|41413.5|41426|41406|2
1731651240000|2024-11-15 06:14:00|41426|41406|41426|41406|41428.2|41408.2|41421|41401|20
1731651250000|2024-11-15 06:14:10|41428.5|41408.5|41433.8|41413.8|41433.8|41413.8|41428.5|41408.5|10
1731651260000|2024-11-15 06:14:20|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|0
1731651270000|2024-11-15 06:14:30|41433.8|41413.8|41436|41416|41436|41416|41433.8|41413.8|6
1731651280000|2024-11-15 06:14:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41436|41416|7
1731651290000|2024-11-15 06:14:50|41436|41416|41436|41416|41438.5|41418.5|41433.8|41413.8|5
1731651300000|2024-11-15 06:15:00|41438.5|41418.5|41433.5|41413.5|41438.5|41418.5|41433.5|41413.5|3
1731651310000|2024-11-15 06:15:10|41431|41411|41428.5|41408.5|41431|41411|41428.5|41408.5|2
1731651320000|2024-11-15 06:15:20|41431|41411|41431|41411|41431|41411|41426|41406|7
1731651330000|2024-11-15 06:15:30|41428.8|41408.8|41426|41406|41428.8|41408.8|41425.7|41405.7|4
1731651340000|2024-11-15 06:15:40|41425.7|41405.7|41423.8|41403.8|41428.5|41408.5|41423.5|41403.5|0
1731651350000|2024-11-15 06:15:50|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|0
1731651360000|2024-11-15 06:16:00|41426|41406|41430.7|41410.7|41430.7|41410.7|41423.5|41403.5|6
1731651370000|2024-11-15 06:16:10|41431|41411|41438.8|41418.8|41441|41421|41431|41411|6
1731651380000|2024-11-15 06:16:20|41441|41421|41436|41416|41443.5|41423.5|41435.7|41415.7|5
1731651390000|2024-11-15 06:16:30|41435.7|41415.7|41436.3|41416.3|41436.3|41416.3|41435.7|41415.7|3
1731651400000|2024-11-15 06:16:40|41436.6|41416.6|41433.8|41413.8|41436.6|41416.6|41433.5|41413.5|3
1731651410000|2024-11-15 06:16:50|41433.5|41413.5|41425.7|41405.7|41433.8|41413.8|41425.7|41405.7|2
1731651420000|2024-11-15 06:17:00|41423.5|41403.5|41418.5|41398.5|41423.5|41403.5|41416|41396|12
1731651430000|2024-11-15 06:17:10|41418.8|41398.8|41418.5|41398.5|41421|41401|41418.5|41398.5|8
1731651440000|2024-11-15 06:17:20|41418.2|41398.2|41413.5|41393.5|41418.2|41398.2|41411|41391|15
1731651450000|2024-11-15 06:17:30|41413.8|41393.8|41416|41396|41416.3|41396.3|41413.5|41393.5|2
1731651460000|2024-11-15 06:17:40|41413.8|41393.8|41418.5|41398.5|41418.5|41398.5|41413.8|41393.8|7
1731651470000|2024-11-15 06:17:50|41418.2|41398.2|41413.2|41393.2|41418.2|41398.2|41413.2|41393.2|3
1731651480000|2024-11-15 06:18:00|41413.5|41393.5|41413.5|41393.5|41413.5|41393.5|41413.2|41393.2|7
1731651490000|2024-11-15 06:18:10|41411|41391|41408.8|41388.8|41411|41391|41408.8|41388.8|7
1731651500000|2024-11-15 06:18:20|41408.5|41388.5|41398.5|41378.5|41408.5|41388.5|41398.5|41378.5|9
1731651510000|2024-11-15 06:18:30|41398.2|41378.2|41400.7|41380.7|41405.4|41385.4|41398.2|41378.2|11
1731651520000|2024-11-15 06:18:40|41402.9|41382.9|41403.2|41383.2|41403.2|41383.2|41402.9|41382.9|2
1731651530000|2024-11-15 06:18:50|41403.5|41383.5|41402.9|41382.9|41403.5|41383.5|41400.7|41380.7|8
1731651540000|2024-11-15 06:19:00|41403.2|41383.2|41400.7|41380.7|41403.2|41383.2|41398.2|41378.2|4
1731651550000|2024-11-15 06:19:10|41400.4|41380.4|41402.9|41382.9|41403.2|41383.2|41398.2|41378.2|6
1731651560000|2024-11-15 06:19:20|41403.2|41383.2|41400.7|41380.7|41403.2|41383.2|41398.5|41378.5|0
1731651570000|2024-11-15 06:19:30|41400.4|41380.4|41398.2|41378.2|41400.4|41380.4|41398.2|41378.2|4
1731651580000|2024-11-15 06:19:40|41396|41376|41397.9|41377.9|41398.2|41378.2|41396|41376|8
1731651590000|2024-11-15 06:19:50|41398.2|41378.2|41393.5|41373.5|41398.2|41378.2|41393.5|41373.5|0
1731651600000|2024-11-15 06:20:00|41388.5|41368.5|41385.7|41365.7|41388.5|41368.5|41382.5|41362.5|16
1731651610000|2024-11-15 06:20:10|41387.9|41367.9|41385.4|41365.4|41387.9|41367.9|41382.9|41362.9|5
1731651620000|2024-11-15 06:20:20|41383.2|41363.2|41377.9|41357.9|41383.2|41363.2|41377.5|41357.5|1
1731651630000|2024-11-15 06:20:30|41375.4|41355.4|41378.2|41358.2|41378.2|41358.2|41373.2|41353.2|1
1731651640000|2024-11-15 06:20:40|41375.7|41355.7|41376|41356|41376|41356|41375.7|41355.7|5
1731651650000|2024-11-15 06:20:50|41375.7|41355.7|41372.9|41352.9|41377.9|41357.9|41372.9|41352.9|5
1731651660000|2024-11-15 06:21:00|41370.4|41350.4|41363.2|41343.2|41370.4|41350.4|41363.2|41343.2|12
1731651670000|2024-11-15 06:21:10|41362.9|41342.9|41358.2|41338.2|41363.2|41343.2|41358.2|41338.2|8
1731651680000|2024-11-15 06:21:20|41357.9|41337.9|41342.9|41322.9|41357.9|41337.9|41342.9|41322.9|15
1731651690000|2024-11-15 06:21:30|41340.7|41320.7|41335.4|41315.4|41343.2|41323.2|41335.1|41315.1|16
1731651700000|2024-11-15 06:21:40|41335.1|41315.1|41333.2|41313.2|41335.1|41315.1|41330.4|41310.4|17
1731651710000|2024-11-15 06:21:50|41335.7|41315.7|41340.4|41320.4|41340.4|41320.4|41330.7|41310.7|9
1731651720000|2024-11-15 06:22:00|41342.6|41322.6|41345.4|41325.4|41345.4|41325.4|41342.6|41322.6|3
1731651730000|2024-11-15 06:22:10|41347.9|41327.9|41352.9|41332.9|41352.9|41332.9|41345.4|41325.4|9
1731651740000|2024-11-15 06:22:20|41353.2|41333.2|41370.4|41350.4|41370.7|41350.7|41353.2|41333.2|7
1731651750000|2024-11-15 06:22:30|41370.7|41350.7|41372.9|41352.9|41373.2|41353.2|41368.2|41348.2|5
1731651760000|2024-11-15 06:22:40|41373.2|41353.2|41387.9|41367.9|41388.2|41368.2|41372.9|41352.9|6
1731651770000|2024-11-15 06:22:50|41387.6|41367.6|41385.4|41365.4|41387.9|41367.9|41382.9|41362.9|1
1731651780000|2024-11-15 06:23:00|41387.9|41367.9|41382.9|41362.9|41387.9|41367.9|41382.9|41362.9|2
1731651790000|2024-11-15 06:23:10|41383.2|41363.2|41375.4|41355.4|41383.2|41363.2|41375.4|41355.4|2
1731651800000|2024-11-15 06:23:20|41375.1|41355.1|41370.4|41350.4|41375.4|41355.4|41368.2|41348.2|7
1731651810000|2024-11-15 06:23:30|41372.6|41352.6|41368.5|41348.5|41372.9|41352.9|41368.2|41348.2|2
1731651820000|2024-11-15 06:23:40|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|0
1731651830000|2024-11-15 06:23:50|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|41368.2|41348.2|2
1731651840000|2024-11-15 06:24:00|41372.6|41352.6|41367.9|41347.9|41372.6|41352.6|41363.2|41343.2|2
1731651850000|2024-11-15 06:24:10|41367.6|41347.6|41363.2|41343.2|41367.9|41347.9|41363.2|41343.2|5
1731651860000|2024-11-15 06:24:20|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.6|41342.6|2
1731651870000|2024-11-15 06:24:30|41365.1|41345.1|41362.9|41342.9|41365.1|41345.1|41362.9|41342.9|0
1731651880000|2024-11-15 06:24:40|41362.6|41342.6|41363.2|41343.2|41365.4|41345.4|41362.6|41342.6|4
1731651890000|2024-11-15 06:24:50|41362.9|41342.9|41360.4|41340.4|41363.2|41343.2|41360.4|41340.4|2
1731651900000|2024-11-15 06:25:00|41358.2|41338.2|41350.4|41330.4|41358.2|41338.2|41350.4|41330.4|9
1731651910000|2024-11-15 06:25:10|41352.6|41332.6|41360.4|41340.4|41360.7|41340.7|41352.6|41332.6|10
1731651920000|2024-11-15 06:25:20|41362.9|41342.9|41357.9|41337.9|41362.9|41342.9|41357.9|41337.9|3
1731651930000|2024-11-15 06:25:30|41358.2|41338.2|41355.4|41335.4|41358.2|41338.2|41353.2|41333.2|3
1731651940000|2024-11-15 06:25:40|41353.2|41333.2|41357.9|41337.9|41357.9|41337.9|41353.2|41333.2|1
1731651950000|2024-11-15 06:25:50|41357.6|41337.6|41355.4|41335.4|41357.6|41337.6|41353.2|41333.2|0
1731651960000|2024-11-15 06:26:00|41353.2|41333.2|41368.2|41348.2|41368.2|41348.2|41353.2|41333.2|3
1731651970000|2024-11-15 06:26:10|41367.9|41347.9|41372.9|41352.9|41375.4|41355.4|41367.9|41347.9|18
1731651980000|2024-11-15 06:26:20|41370.7|41350.7|41372.9|41352.9|41373.2|41353.2|41370.4|41350.4|2
1731651990000|2024-11-15 06:26:30|41373.2|41353.2|41377.9|41357.9|41377.9|41357.9|41373.2|41353.2|5
1731652000000|2024-11-15 06:26:40|41377.6|41357.6|41375.4|41355.4|41377.6|41357.6|41375.4|41355.4|8
1731652010000|2024-11-15 06:26:50|41375.7|41355.7|41377.9|41357.9|41377.9|41357.9|41373.2|41353.2|0
1731652020000|2024-11-15 06:27:00|41378.2|41358.2|41375.4|41355.4|41378.2|41358.2|41375.4|41355.4|3
1731652030000|2024-11-15 06:27:10|41377.9|41357.9|41378.2|41358.2|41378.2|41358.2|41373.2|41353.2|3
1731652040000|2024-11-15 06:27:20|||||||||1
1731652050000|2024-11-15 06:27:30|41375.7|41355.7|41373.2|41353.2|41378.2|41358.2|41373.2|41353.2|3
1731652060000|2024-11-15 06:27:40|41375.4|41355.4|41373.2|41353.2|41377.9|41357.9|41373.2|41353.2|3
1731652070000|2024-11-15 06:27:50|41371|41351|41368.5|41348.5|41371|41351|41368.2|41348.2|5
1731652080000|2024-11-15 06:28:00|41368.2|41348.2|41363.2|41343.2|41368.2|41348.2|41358.5|41338.5|6
1731652090000|2024-11-15 06:28:10|41363.5|41343.5|41363.2|41343.2|41363.5|41343.5|41363.2|41343.2|0
1731652100000|2024-11-15 06:28:20|41365.7|41345.7|41375.4|41355.4|41377.6|41357.6|41363.5|41343.5|1
1731652110000|2024-11-15 06:28:30|41377.9|41357.9|41378.5|41358.5|41380.7|41360.7|41373.2|41353.2|2
1731652120000|2024-11-15 06:28:40|41380.7|41360.7|41383.2|41363.2|41383.2|41363.2|41378.2|41358.2|2
1731652130000|2024-11-15 06:28:50|41383.5|41363.5|41383.5|41363.5|41385.7|41365.7|41383.2|41363.2|0
1731652140000|2024-11-15 06:29:00|41383.2|41363.2|41377.6|41357.6|41383.2|41363.2|41377.6|41357.6|1
1731652150000|2024-11-15 06:29:10|41377.9|41357.9|41370.4|41350.4|41377.9|41357.9|41370.4|41350.4|1
1731652160000|2024-11-15 06:29:20|41370.7|41350.7|41368.2|41348.2|41372.9|41352.9|41368.2|41348.2|1
1731652170000|2024-11-15 06:29:30|41368.5|41348.5|41368.5|41348.5|41370.7|41350.7|41368.2|41348.2|0
1731652180000|2024-11-15 06:29:40|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|0
1731652190000|2024-11-15 06:29:50|41373.2|41353.2|41372.9|41352.9|41373.5|41353.5|41372.9|41352.9|0
1731652200000|2024-11-15 06:30:00|41370.7|41350.7|41363.2|41343.2|41375.4|41355.4|41363.2|41343.2|12
1731652210000|2024-11-15 06:30:10|41360.7|41340.7|41357.9|41337.9|41360.7|41340.7|41357.6|41337.6|2
1731652220000|2024-11-15 06:30:20|41358.2|41338.2|41353.2|41333.2|41358.2|41338.2|41352.9|41332.9|4
1731652230000|2024-11-15 06:30:30|41353.5|41333.5|41361|41341|41361|41341|41353.5|41333.5|2
1731652240000|2024-11-15 06:30:40|41363.2|41343.2|41363.9|41343.9|41363.9|41343.9|41361|41341|0
1731652250000|2024-11-15 06:30:50|41363.5|41343.5|41358.5|41338.5|41368.2|41348.2|41358.5|41338.5|1
1731652260000|2024-11-15 06:31:00|41358.2|41338.2|41358.2|41338.2|41362.6|41342.6|41355.7|41335.7|4
1731652270000|2024-11-15 06:31:10|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41356.1|41336.1|1
1731652280000|2024-11-15 06:31:20|41358.2|41338.2|41352.6|41332.6|41358.6|41338.6|41352.6|41332.6|11
1731652290000|2024-11-15 06:31:30|41350.4|41330.4|41345.7|41325.7|41352.6|41332.6|41343.2|41323.2|6
1731652300000|2024-11-15 06:31:40|41345.4|41325.4|41336.1|41316.1|41345.7|41325.7|41336.1|41316.1|7
1731652310000|2024-11-15 06:31:50|41335.7|41315.7|41333.2|41313.2|41337.9|41317.9|41333.2|41313.2|0
1731652320000|2024-11-15 06:32:00|41335.7|41315.7|41347.9|41327.9|41347.9|41327.9|41333.6|41313.6|12
1731652330000|2024-11-15 06:32:10|41345.4|41325.4|41343.2|41323.2|41348.2|41328.2|41343.2|41323.2|3
1731652340000|2024-11-15 06:32:20|41342.9|41322.9|41337.9|41317.9|41342.9|41322.9|41337.9|41317.9|2
1731652350000|2024-11-15 06:32:30|41335.4|41315.4|41332.9|41312.9|41335.4|41315.4|41332.6|41312.6|0
1731652360000|2024-11-15 06:32:40|41333.2|41313.2|41328.2|41308.2|41333.2|41313.2|41327.9|41307.9|4
1731652370000|2024-11-15 06:32:50|41328.6|41308.6|41328.2|41308.2|41333.2|41313.2|41328.2|41308.2|23
1731652380000|2024-11-15 06:33:00|41327.9|41307.9|41338.6|41318.6|41338.6|41318.6|41323.2|41303.2|5
1731652390000|2024-11-15 06:33:10|41338.2|41318.2|41348.6|41328.6|41348.6|41328.6|41338.2|41318.2|4
1731652400000|2024-11-15 06:33:20|41351.1|41331.1|41356.1|41336.1|41356.1|41336.1|41351.1|41331.1|4
1731652410000|2024-11-15 06:33:30|41356.4|41336.4|41357.9|41337.9|41361.1|41341.1|41356.1|41336.1|2
1731652420000|2024-11-15 06:33:40|41355.7|41335.7|41352.9|41332.9|41355.7|41335.7|41352.9|41332.9|0
1731652430000|2024-11-15 06:33:50|41353.2|41333.2|41353.6|41333.6|41353.6|41333.6|41350.7|41330.7|2
1731652440000|2024-11-15 06:34:00|41351.1|41331.1|41356.1|41336.1|41356.1|41336.1|41348.9|41328.9|1
1731652450000|2024-11-15 06:34:10|41355.7|41335.7|41356.1|41336.1|41358.6|41338.6|41353.9|41333.9|0
1731652460000|2024-11-15 06:34:20|41356.4|41336.4|41363.6|41343.6|41363.6|41343.6|41356.4|41336.4|1
1731652470000|2024-11-15 06:34:30|41365.7|41345.7|41375.7|41355.7|41376.1|41356.1|41365.7|41345.7|1
1731652480000|2024-11-15 06:34:40|41376.1|41356.1|41373.6|41353.6|41378.6|41358.6|41373.6|41353.6|1
1731652490000|2024-11-15 06:34:50|41373.2|41353.2|41373.9|41353.9|41378.6|41358.6|41373.2|41353.2|0
1731652500000|2024-11-15 06:35:00|41376.1|41356.1|41368.9|41348.9|41378.9|41358.9|41368.9|41348.9|6
1731652510000|2024-11-15 06:35:10|41371.1|41351.1|41368.6|41348.6|41371.1|41351.1|41366.1|41346.1|2
1731652520000|2024-11-15 06:35:20|41366.4|41346.4|41371.1|41351.1|41371.1|41351.1|41366.4|41346.4|0
1731652530000|2024-11-15 06:35:30|41371.4|41351.4|41376.4|41356.4|41376.4|41356.4|41371.4|41351.4|0
1731652540000|2024-11-15 06:35:40|41373.9|41353.9|41373.9|41353.9|41378.6|41358.6|41373.6|41353.6|0
1731652550000|2024-11-15 06:35:50|41376.1|41356.1|41388.9|41368.9|41388.9|41368.9|41376.1|41356.1|5
1731652560000|2024-11-15 06:36:00|41393.6|41373.6|41403.6|41383.6|41405.8|41385.8|41393.3|41373.3|3
1731652570000|2024-11-15 06:36:10|41408.3|41388.3|41423.3|41403.3|41427.9|41407.9|41408.3|41388.3|6
1731652580000|2024-11-15 06:36:20|41423.6|41403.6|41415.8|41395.8|41428.3|41408.3|41415.8|41395.8|14
1731652590000|2024-11-15 06:36:30|41413.6|41393.6|41406.4|41386.4|41413.6|41393.6|41406.4|41386.4|3
1731652600000|2024-11-15 06:36:40|41408.6|41388.6|41404.2|41384.2|41408.9|41388.9|41403.9|41383.9|4
1731652610000|2024-11-15 06:36:50|41406.1|41386.1|41401.7|41381.7|41408.9|41388.9|41401.7|41381.7|0
1731652620000|2024-11-15 06:37:00|41403.9|41383.9|41408.9|41388.9|41408.9|41388.9|41403.9|41383.9|2
1731652630000|2024-11-15 06:37:10|41409.2|41389.2|41406.1|41386.1|41409.2|41389.2|41403.6|41383.6|1
1731652640000|2024-11-15 06:37:20|41408.3|41388.3|41408.6|41388.6|41408.6|41388.6|41408.3|41388.3|1
1731652650000|2024-11-15 06:37:30|41408.3|41388.3|41403.3|41383.3|41408.6|41388.6|41403.3|41383.3|1
1731652660000|2024-11-15 06:37:40|41403.6|41383.6|41403.6|41383.6|41403.9|41383.9|41403.3|41383.3|1
1731652670000|2024-11-15 06:37:50|41401.4|41381.4|41388.9|41368.9|41401.7|41381.7|41388.9|41368.9|14
1731652680000|2024-11-15 06:38:00|41389.2|41369.2|41391.4|41371.4|41391.4|41371.4|41388.9|41368.9|2
1731652690000|2024-11-15 06:38:10|41391.1|41371.1|41386.7|41366.7|41391.7|41371.7|41384.2|41364.2|7
1731652700000|2024-11-15 06:38:20|41388.9|41368.9|41383.9|41363.9|41388.9|41368.9|41381.4|41361.4|6
1731652710000|2024-11-15 06:38:30|41384.2|41364.2|41398.3|41378.3|41398.3|41378.3|41384.2|41364.2|1
1731652720000|2024-11-15 06:38:40|41398.6|41378.6|41406.1|41386.1|41406.1|41386.1|41398.3|41378.3|0
1731652730000|2024-11-15 06:38:50|41405.8|41385.8|41411.1|41391.1|41411.1|41391.1|41405.8|41385.8|6
1731652740000|2024-11-15 06:39:00|41408.9|41388.9|41418.6|41398.6|41423.3|41403.3|41408.6|41388.6|2
1731652750000|2024-11-15 06:39:10|41423.6|41403.6|41446.1|41426.1|41446.1|41426.1|41423.6|41403.6|10
1731652760000|2024-11-15 06:39:20|41446.4|41426.4|41453.9|41433.9|41456.4|41436.4|41446.4|41426.4|14
1731652770000|2024-11-15 06:39:30|41453.6|41433.6|41448.9|41428.9|41453.9|41433.9|41448.9|41428.9|1
1731652780000|2024-11-15 06:39:40|41446.7|41426.7|41449.2|41429.2|41453.9|41433.9|41444.2|41424.2|7
1731652790000|2024-11-15 06:39:50|41454.2|41434.2|41443.9|41423.9|41454.2|41434.2|41443.9|41423.9|5
1731652800000|2024-11-15 06:40:00|41439.2|41419.2|41431.7|41411.7|41439.2|41419.2|41431.7|41411.7|11
1731652810000|2024-11-15 06:40:10|41431.4|41411.4|41426.7|41406.7|41431.7|41411.7|41426.7|41406.7|4
1731652820000|2024-11-15 06:40:20|41427|41407|41427|41407|41429.2|41409.2|41424.5|41404.5|1
1731652830000|2024-11-15 06:40:30|41424.9|41404.9|41429.5|41409.5|41429.5|41409.5|41424.9|41404.9|0
1731652840000|2024-11-15 06:40:40|41431.7|41411.7|41433.9|41413.9|41434.9|41414.9|41429.5|41409.5|5
1731652850000|2024-11-15 06:40:50|41434.5|41414.5|41441.7|41421.7|41441.7|41421.7|41434.2|41414.2|2
1731652860000|2024-11-15 06:41:00|41439.2|41419.2|41424.6|41404.6|41439.2|41419.2|41424.2|41404.2|12
1731652870000|2024-11-15 06:41:10|41426.7|41406.7|41429.2|41409.2|41431.4|41411.4|41424.2|41404.2|6
1731652880000|2024-11-15 06:41:20|41431.7|41411.7|41429.6|41409.6|41434.2|41414.2|41429.6|41409.6|1
1731652890000|2024-11-15 06:41:30|41429.9|41409.9|41434.6|41414.6|41434.6|41414.6|41429.6|41409.6|2
1731652900000|2024-11-15 06:41:40|41434.2|41414.2|41427.4|41407.4|41434.6|41414.6|41427.4|41407.4|5
1731652910000|2024-11-15 06:41:50|41429.6|41409.6|41429.6|41409.6|41432.1|41412.1|41426.7|41406.7|2
1731652920000|2024-11-15 06:42:00|41429.2|41409.2|41423.9|41403.9|41431.4|41411.4|41421.4|41401.4|3
1731652930000|2024-11-15 06:42:10|41423.6|41403.6|41418.9|41398.9|41423.9|41403.9|41418.9|41398.9|1
1731652940000|2024-11-15 06:42:20|41419.2|41399.2|41414.6|41394.6|41419.2|41399.2|41414.2|41394.2|2
1731652950000|2024-11-15 06:42:30|41414.2|41394.2|41419.2|41399.2|41419.2|41399.2|41414.2|41394.2|3
1731652960000|2024-11-15 06:42:40|41419.6|41399.6|41424.2|41404.2|41424.2|41404.2|41419.6|41399.6|0
1731652970000|2024-11-15 06:42:50|41424.6|41404.6|41423.9|41403.9|41426.7|41406.7|41423.9|41403.9|3
1731652980000|2024-11-15 06:43:00|41421.4|41401.4|41419.6|41399.6|41421.4|41401.4|41416.7|41396.7|2
1731652990000|2024-11-15 06:43:10|41419.9|41399.9|41424.2|41404.2|41424.6|41404.6|41419.9|41399.9|3
1731653000000|2024-11-15 06:43:20|41419.9|41399.9|41419.2|41399.2|41419.9|41399.9|41414.6|41394.6|0
1731653010000|2024-11-15 06:43:30|41419.6|41399.6|41419.9|41399.9|41420.2|41400.2|41419.2|41399.2|0
1731653020000|2024-11-15 06:43:40|41422.1|41402.1|41424.2|41404.2|41424.2|41404.2|41422.1|41402.1|1
1731653030000|2024-11-15 06:43:50|41427.1|41407.1|41429.2|41409.2|41434.2|41414.2|41427.1|41407.1|0
1731653040000|2024-11-15 06:44:00|41429.6|41409.6|41429.2|41409.2|41434.2|41414.2|41424.2|41404.2|1
1731653050000|2024-11-15 06:44:10|41429.6|41409.6|41429.2|41409.2|41431.7|41411.7|41429.2|41409.2|0
1731653060000|2024-11-15 06:44:20|41429.6|41409.6|41429.2|41409.2|41434.2|41414.2|41429.2|41409.2|1
1731653070000|2024-11-15 06:44:30|41431.7|41411.7|41433.9|41413.9|41433.9|41413.9|41429.2|41409.2|1
1731653080000|2024-11-15 06:44:40|41436.1|41416.1|41433.6|41413.6|41438.3|41418.3|41433.6|41413.6|0
1731653090000|2024-11-15 06:44:50|41431.4|41411.4|41428.6|41408.6|41433.6|41413.6|41428.6|41408.6|3
1731653100000|2024-11-15 06:45:00|41428.9|41408.9|41428.6|41408.6|41428.9|41408.9|41426.4|41406.4|0
1731653110000|2024-11-15 06:45:10|41428.9|41408.9|41428.6|41408.6|41428.9|41408.9|41428.6|41408.6|0
1731653120000|2024-11-15 06:45:20|41428.9|41408.9|41427.1|41407.1|41431.1|41411.1|41426.4|41406.4|5
1731653130000|2024-11-15 06:45:30|41429.3|41409.3|41436.1|41416.1|41438.6|41418.6|41428.9|41408.9|2
1731653140000|2024-11-15 06:45:40|41435.8|41415.8|41431.1|41411.1|41435.8|41415.8|41428.6|41408.6|0
1731653150000|2024-11-15 06:45:50|41428.9|41408.9|41428.6|41408.6|41433.6|41413.6|41428.6|41408.6|0
1731653160000|2024-11-15 06:46:00|41428.3|41408.3|41428.6|41408.6|41428.6|41408.6|41423.6|41403.6|3
1731653170000|2024-11-15 06:46:10|41426.4|41406.4|41423.6|41403.6|41426.4|41406.4|41423.6|41403.6|0
1731653180000|2024-11-15 06:46:20|41426.1|41406.1|41426.1|41406.1|41428.9|41408.9|41423.6|41403.6|6
1731653190000|2024-11-15 06:46:30|41426.4|41406.4|41426.1|41406.1|41431.1|41411.1|41425.8|41405.8|0
1731653200000|2024-11-15 06:46:40|41428.6|41408.6|41443.6|41423.6|41443.6|41423.6|41426.1|41406.1|4
1731653210000|2024-11-15 06:46:50|41446.1|41426.1|41450.5|41430.5|41450.5|41430.5|41443.3|41423.3|3
1731653220000|2024-11-15 06:47:00|41451.1|41431.1|41455.5|41435.5|41458.6|41438.6|41451.1|41431.1|3
1731653230000|2024-11-15 06:47:10|41455.8|41435.8|41453.6|41433.6|41456.1|41436.1|41450.8|41430.8|2
1731653240000|2024-11-15 06:47:20|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.3|41433.3|4
1731653250000|2024-11-15 06:47:30|41453.6|41433.6|41448.9|41428.9|41453.6|41433.6|41448.6|41428.6|4
1731653260000|2024-11-15 06:47:40|41448.6|41428.6|41453.6|41433.6|41453.9|41433.9|41448.6|41428.6|3
1731653270000|2024-11-15 06:47:50|41453.3|41433.3|41455.8|41435.8|41456.1|41436.1|41453.3|41433.3|0
1731653280000|2024-11-15 06:48:00|41456.4|41436.4|41448.6|41428.6|41456.4|41436.4|41448.6|41428.6|4
1731653290000|2024-11-15 06:48:10|41448.3|41428.3|41445.8|41425.8|41448.3|41428.3|41443.3|41423.3|2
1731653300000|2024-11-15 06:48:20|41445.5|41425.5|41443.3|41423.3|41448.3|41428.3|41443.3|41423.3|1
1731653310000|2024-11-15 06:48:30|41440.8|41420.8|41433.3|41413.3|41443.3|41423.3|41433.3|41413.3|6
1731653320000|2024-11-15 06:48:40|41433|41413|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|2
1731653330000|2024-11-15 06:48:50|41440.5|41420.5|41440.5|41420.5|41445.5|41425.5|41440.5|41420.5|6
1731653340000|2024-11-15 06:49:00|41438.3|41418.3|41438|41418|41438.3|41418.3|41435.5|41415.5|5
1731653350000|2024-11-15 06:49:10|41435.8|41415.8|41441.1|41421.1|41441.1|41421.1|41435.8|41415.8|1
1731653360000|2024-11-15 06:49:20|41443.3|41423.3|41438.6|41418.6|41443.6|41423.6|41438.6|41418.6|2
1731653370000|2024-11-15 06:49:30|41438|41418|41433.6|41413.6|41438|41418|41433.6|41413.6|6
1731653380000|2024-11-15 06:49:40|41435.8|41415.8|41443.6|41423.6|41443.6|41423.6|41435.8|41415.8|1
1731653390000|2024-11-15 06:49:50|41444|41424|41440.8|41420.8|41446.1|41426.1|41440.8|41420.8|1
1731653400000|2024-11-15 06:50:00|41441.1|41421.1|41443.3|41423.3|41443.6|41423.6|41438.6|41418.6|0
1731653410000|2024-11-15 06:50:10|41440.8|41420.8|41450.8|41430.8|41450.8|41430.8|41438.6|41418.6|12
1731653420000|2024-11-15 06:50:20|41453|41433|41453.6|41433.6|41453.6|41433.6|41453|41433|3
1731653430000|2024-11-15 06:50:30|41454|41434|41455.5|41435.5|41458.3|41438.3|41454|41434|1
1731653440000|2024-11-15 06:50:40|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|0
1731653450000|2024-11-15 06:50:50|41453|41433|41458|41438|41458.3|41438.3|41453|41433|3
1731653460000|2024-11-15 06:51:00|41453.3|41433.3|41455.8|41435.8|41458|41438|41453|41433|1
1731653470000|2024-11-15 06:51:10|41455.5|41435.5|41465.5|41445.5|41467.7|41447.7|41455.5|41435.5|7
1731653480000|2024-11-15 06:51:20|41468|41448|41473.3|41453.3|41473.3|41453.3|41468|41448|9
1731653490000|2024-11-15 06:51:30|41475.5|41455.5|41475.8|41455.8|41475.8|41455.8|41475.5|41455.5|2
1731653500000|2024-11-15 06:51:40|41475.5|41455.5|41468.3|41448.3|41475.5|41455.5|41468.3|41448.3|10
1731653510000|2024-11-15 06:51:50|41472.7|41452.7|41478.3|41458.3|41478.3|41458.3|41468|41448|24
1731653520000|2024-11-15 06:52:00|41480.5|41460.5|41488.3|41468.3|41488.3|41468.3|41480.5|41460.5|6
1731653530000|2024-11-15 06:52:10|41488|41468|41488.3|41468.3|41490.5|41470.5|41488|41468|4
1731653540000|2024-11-15 06:52:20|41490.5|41470.5|41498.6|41478.6|41498.6|41478.6|41490.5|41470.5|2
1731653550000|2024-11-15 06:52:30|41500.8|41480.8|41503|41483|41503|41483|41498|41478|7
1731653560000|2024-11-15 06:52:40|41498.6|41478.6|41503.3|41483.3|41503.3|41483.3|41498.6|41478.6|4
1731653570000|2024-11-15 06:52:50|41503|41483|41498.6|41478.6|41503|41483|41498.3|41478.3|2
1731653580000|2024-11-15 06:53:00|41498.3|41478.3|41498.3|41478.3|41501.1|41481.1|41495.8|41475.8|2
1731653590000|2024-11-15 06:53:10|41495.8|41475.8|41505.8|41485.8|41506.2|41486.2|41495.8|41475.8|2
1731653600000|2024-11-15 06:53:20|41503.7|41483.7|41520.8|41500.8|41520.8|41500.8|41503.7|41483.7|4
1731653610000|2024-11-15 06:53:30|41520.5|41500.5|41513|41493|41520.5|41500.5|41510.8|41490.8|5
1731653620000|2024-11-15 06:53:40|41513.3|41493.3|41505.8|41485.8|41513.3|41493.3|41505.8|41485.8|1
1731653630000|2024-11-15 06:53:50|41505.5|41485.5|41508.7|41488.7|41508.7|41488.7|41503|41483|1
1731653640000|2024-11-15 06:54:00|41508.3|41488.3|41513.3|41493.3|41515.8|41495.8|41508|41488|2
1731653650000|2024-11-15 06:54:10|41511.2|41491.2|41513.3|41493.3|41513.3|41493.3|41511.2|41491.2|0
1731653660000|2024-11-15 06:54:20|41513|41493|41508.7|41488.7|41513.7|41493.7|41508.7|41488.7|0
1731653670000|2024-11-15 06:54:30|41506.5|41486.5|41508.3|41488.3|41508.7|41488.7|41506.2|41486.2|1
1731653680000|2024-11-15 06:54:40|41508.7|41488.7|41508.7|41488.7|41513.3|41493.3|41508.3|41488.3|1
1731653690000|2024-11-15 06:54:50|41510.8|41490.8|41508|41488|41513.3|41493.3|41508|41488|1
1731653700000|2024-11-15 06:55:00|41508.7|41488.7|41510.8|41490.8|41513.3|41493.3|41508.7|41488.7|1
1731653710000|2024-11-15 06:55:10|41511.2|41491.2|41506.2|41486.2|41511.2|41491.2|41506.2|41486.2|0
1731653720000|2024-11-15 06:55:20|41508.3|41488.3|41505.8|41485.8|41508.7|41488.7|41505.8|41485.8|3
1731653730000|2024-11-15 06:55:30|41506.5|41486.5|41513.3|41493.3|41513.7|41493.7|41506.5|41486.5|8
1731653740000|2024-11-15 06:55:40|41513|41493|41509|41489|41513|41493|41508.3|41488.3|6
1731653750000|2024-11-15 06:55:50|41513|41493|41508|41488|41513|41493|41508|41488|2
1731653760000|2024-11-15 06:56:00|41505.8|41485.8|41508|41488|41508.7|41488.7|41503.7|41483.7|2
1731653770000|2024-11-15 06:56:10|41503.7|41483.7|41503.3|41483.3|41508|41488|41503.3|41483.3|5
1731653780000|2024-11-15 06:56:20|41503|41483|41505.8|41485.8|41505.8|41485.8|41503|41483|3
1731653790000|2024-11-15 06:56:30|41508|41488|41508|41488|41508|41488|41503.7|41483.7|0
1731653800000|2024-11-15 06:56:40|41505.8|41485.8|41508|41488|41508|41488|41503|41483|1
1731653810000|2024-11-15 06:56:50|41505.8|41485.8|41503.3|41483.3|41508.3|41488.3|41503.3|41483.3|2
1731653820000|2024-11-15 06:57:00|41508|41488|41507.7|41487.7|41510.2|41490.2|41507.7|41487.7|6
1731653830000|2024-11-15 06:57:10|41505.5|41485.5|41502.7|41482.7|41505.5|41485.5|41502.7|41482.7|4
1731653840000|2024-11-15 06:57:20|41503|41483|41505.5|41485.5|41505.5|41485.5|41502.7|41482.7|4
1731653850000|2024-11-15 06:57:30|41505.9|41485.9|41505.9|41485.9|41505.9|41485.9|41505.5|41485.5|1
1731653860000|2024-11-15 06:57:40|41506.2|41486.2|41503.4|41483.4|41506.2|41486.2|41503|41483|0
1731653870000|2024-11-15 06:57:50|41503|41483|41508|41488|41508.4|41488.4|41503|41483|7
1731653880000|2024-11-15 06:58:00|41508.4|41488.4|41508|41488|41508.4|41488.4|41505.5|41485.5|3
1731653890000|2024-11-15 06:58:10|41507.7|41487.7|41508|41488|41508.4|41488.4|41503.4|41483.4|3
1731653900000|2024-11-15 06:58:20|41505.9|41485.9|41508|41488|41508|41488|41505.5|41485.5|2
1731653910000|2024-11-15 06:58:30|41505.5|41485.5|41513|41493|41513|41493|41505.5|41485.5|3
1731653920000|2024-11-15 06:58:40|41510.9|41490.9|41508|41488|41510.9|41490.9|41507.7|41487.7|8
1731653930000|2024-11-15 06:58:50|41505.9|41485.9|41508|41488|41508|41488|41505.9|41485.9|0
1731653940000|2024-11-15 06:59:00|41505.9|41485.9|41503.4|41483.4|41508|41488|41503|41483|13
1731653950000|2024-11-15 06:59:10|41503|41483|41500.9|41480.9|41503|41483|41500.9|41480.9|1
1731653960000|2024-11-15 06:59:20|41503|41483|41505.9|41485.9|41505.9|41485.9|41503|41483|1
1731653970000|2024-11-15 06:59:30|41503|41483|41503|41483|41503.4|41483.4|41500.9|41480.9|0
1731653980000|2024-11-15 06:59:40|41503.4|41483.4|41503.4|41483.4|41503.7|41483.7|41500.9|41480.9|0
1731653990000|2024-11-15 06:59:50|41503.7|41483.7|41504|41484|41504|41484|41503.7|41483.7|2
1731654000000|2024-11-15 07:00:00|41503.7|41483.7|41498.4|41478.4|41503.7|41483.7|41498.4|41478.4|4
1731654010000|2024-11-15 07:00:10|41495.5|41475.5|41490.5|41470.5|41495.5|41475.5|41490.5|41470.5|6
1731654020000|2024-11-15 07:00:20|41490.2|41470.2|41498|41478|41498|41478|41483|41463|6
1731654030000|2024-11-15 07:00:30|41500.5|41480.5|41503|41483|41503|41483|41498|41478|5
1731654040000|2024-11-15 07:00:40|41503.4|41483.4|41505.5|41485.5|41505.5|41485.5|41503|41483|0
1731654050000|2024-11-15 07:00:50|41503.4|41483.4|41500.5|41480.5|41503.4|41483.4|41500.5|41480.5|0
1731654060000|2024-11-15 07:01:00|41498.4|41478.4|41491.2|41471.2|41502.7|41482.7|41491.2|41471.2|7
1731654070000|2024-11-15 07:01:10|41490.9|41470.9|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|1
1731654080000|2024-11-15 07:01:20|41490.9|41470.9|41468.4|41448.4|41493.1|41473.1|41467.4|41447.4|37
1731654090000|2024-11-15 07:01:30|41470.6|41450.6|41480.2|41460.2|41480.2|41460.2|41470.6|41450.6|5
1731654100000|2024-11-15 07:01:40|41482.7|41462.7|41484.9|41464.9|41484.9|41464.9|41480.2|41460.2|0
1731654110000|2024-11-15 07:01:50|41485.2|41465.2|41488.1|41468.1|41488.1|41468.1|41485.2|41465.2|1
1731654120000|2024-11-15 07:02:00|41487.7|41467.7|41485.2|41465.2|41487.7|41467.7|41480.2|41460.2|4
1731654130000|2024-11-15 07:02:10|41485.6|41465.6|41500.2|41480.2|41500.2|41480.2|41485.6|41465.6|3
1731654140000|2024-11-15 07:02:20|41502.7|41482.7|41500.6|41480.6|41502.7|41482.7|41500.2|41480.2|2
1731654150000|2024-11-15 07:02:30|41500.2|41480.2|41492.7|41472.7|41500.2|41480.2|41492.4|41472.4|1
1731654160000|2024-11-15 07:02:40|41490.2|41470.2|41488.1|41468.1|41490.2|41470.2|41487.7|41467.7|0
1731654170000|2024-11-15 07:02:50|41485.9|41465.9|41493.1|41473.1|41493.1|41473.1|41485.9|41465.9|2
1731654180000|2024-11-15 07:03:00|41488.4|41468.4|41477.7|41457.7|41488.4|41468.4|41477.4|41457.4|3
1731654190000|2024-11-15 07:03:10|41475.6|41455.6|41473.4|41453.4|41478.1|41458.1|41473.1|41453.1|0
1731654200000|2024-11-15 07:03:20|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|1
1731654210000|2024-11-15 07:03:30|41468.7|41448.7|41468.1|41448.1|41468.7|41448.7|41468.1|41448.1|0
1731654220000|2024-11-15 07:03:40|41467.4|41447.4|41463.1|41443.1|41467.4|41447.4|41463.1|41443.1|0
1731654230000|2024-11-15 07:03:50|41458.7|41438.7|41453.4|41433.4|41458.7|41438.7|41453.4|41433.4|1
1731654240000|2024-11-15 07:04:00|41453.7|41433.7|41448.7|41428.7|41453.7|41433.7|41448.7|41428.7|0
1731654250000|2024-11-15 07:04:10|41448.4|41428.4|41448.1|41428.1|41448.4|41428.4|41448.1|41428.1|1
1731654260000|2024-11-15 07:04:20|41443.7|41423.7|41438.7|41418.7|41443.7|41423.7|41438.7|41418.7|2
1731654270000|2024-11-15 07:04:30|41441.2|41421.2|41448.4|41428.4|41448.4|41428.4|41439|41419|1
1731654280000|2024-11-15 07:04:40|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|3
1731654290000|2024-11-15 07:04:50|41453.4|41433.4|41447.7|41427.7|41453.4|41433.4|41447.7|41427.7|6
1731654300000|2024-11-15 07:05:00|41447.4|41427.4|41442.8|41422.8|41447.7|41427.7|41442.7|41422.7|2
1731654310000|2024-11-15 07:05:10|41442.4|41422.4|41435.3|41415.3|41442.4|41422.4|41435.3|41415.3|3
1731654320000|2024-11-15 07:05:20|41428.1|41408.1|41425.9|41405.9|41428.1|41408.1|41425.9|41405.9|3
1731654330000|2024-11-15 07:05:30|41425.6|41405.6|41432.4|41412.4|41432.4|41412.4|41425.3|41405.3|10
1731654340000|2024-11-15 07:05:40|41433.1|41413.1|41444.9|41424.9|41444.9|41424.9|41433.1|41413.1|6
1731654350000|2024-11-15 07:05:50|41450.3|41430.3|41457.8|41437.8|41457.8|41437.8|41450.3|41430.3|3
1731654360000|2024-11-15 07:06:00|41460.3|41440.3|41447.1|41427.1|41462.4|41442.4|41447.1|41427.1|4
1731654370000|2024-11-15 07:06:10|41447.4|41427.4|41442.4|41422.4|41447.4|41427.4|41442.1|41422.1|2
1731654380000|2024-11-15 07:06:20|41442.1|41422.1|41437.8|41417.8|41442.4|41422.4|41437.4|41417.4|3
1731654390000|2024-11-15 07:06:30|41448.1|41428.1|41466.2|41446.2|41466.2|41446.2|41448.1|41428.1|59
1731654400000|2024-11-15 07:06:40|41468.7|41448.7|41466.5|41446.5|41468.7|41448.7|41464.3|41444.3|2
1731654410000|2024-11-15 07:06:50|41469|41449|41486.2|41466.2|41486.2|41466.2|41469|41449|2
1731654420000|2024-11-15 07:07:00|41486.5|41466.5|41473.7|41453.7|41486.5|41466.5|41473.7|41453.7|4
1731654430000|2024-11-15 07:07:10|41469.3|41449.3|41463.4|41443.4|41469.3|41449.3|41463.4|41443.4|3
1731654440000|2024-11-15 07:07:20|41458.7|41438.7|41461.2|41441.2|41461.2|41441.2|41458.4|41438.4|1
1731654450000|2024-11-15 07:07:30|41461.9|41441.9|41464.4|41444.4|41466.5|41446.5|41461.9|41441.9|0
1731654460000|2024-11-15 07:07:40|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|1
1731654480000|2024-11-15 07:08:00|41464|41444|41459|41439|41464|41444|41459|41439|0
1731654490000|2024-11-15 07:08:10|41454|41434|41453.4|41433.4|41454|41434|41453.4|41433.4|1
1731654500000|2024-11-15 07:08:20|41451.2|41431.2|41446.2|41426.2|41451.2|41431.2|41443.7|41423.7|2
1731654510000|2024-11-15 07:08:30|41445.6|41425.6|41436.2|41416.2|41445.6|41425.6|41436.2|41416.2|3
1731654520000|2024-11-15 07:08:40|41436.5|41416.5|41436.5|41416.5|41436.5|41416.5|41434|41414|0
1731654530000|2024-11-15 07:08:50|41434|41414|41434|41414|41434|41414|41434|41414|0
1731654540000|2024-11-15 07:09:00|41433.7|41413.7|41436.2|41416.2|41436.2|41416.2|41433.7|41413.7|12
1731654550000|2024-11-15 07:09:10|41436.5|41416.5|41443.7|41423.7|41443.7|41423.7|41436.5|41416.5|1
1731654560000|2024-11-15 07:09:20|41441.5|41421.5|41441.2|41421.2|41441.5|41421.5|41441.2|41421.2|3
1731654570000|2024-11-15 07:09:30|41438.7|41418.7|41441.2|41421.2|41441.2|41421.2|41438.7|41418.7|0
1731654580000|2024-11-15 07:09:40|41436.2|41416.2|41446.2|41426.2|41446.2|41426.2|41436.2|41416.2|1
1731654590000|2024-11-15 07:09:50|41451.2|41431.2|41453.7|41433.7|41453.7|41433.7|41451.2|41431.2|0
1731654600000|2024-11-15 07:10:00|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|4
1731654610000|2024-11-15 07:10:10|41451.5|41431.5|41458.7|41438.7|41458.7|41438.7|41451.5|41431.5|2
1731654620000|2024-11-15 07:10:20|41461.2|41441.2|41456.2|41436.2|41461.2|41441.2|41456.2|41436.2|1
1731654630000|2024-11-15 07:10:30|41453.7|41433.7|41463.7|41443.7|41466.2|41446.2|41453.7|41433.7|1
1731654640000|2024-11-15 07:10:40|41461.5|41441.5|41464|41444|41464|41444|41460.9|41440.9|0
1731654650000|2024-11-15 07:10:50|41464.4|41444.4|41469|41449|41471.5|41451.5|41464|41444|3
1731654660000|2024-11-15 07:11:00|41469.4|41449.4|41466.5|41446.5|41469.4|41449.4|41466.5|41446.5|1
1731654670000|2024-11-15 07:11:10|41464.4|41444.4|41459.4|41439.4|41464.4|41444.4|41459.4|41439.4|0
1731654680000|2024-11-15 07:11:20|41458.1|41438.1|41458.7|41438.7|41458.7|41438.7|41458.1|41438.1|0
1731654690000|2024-11-15 07:11:30|41458.4|41438.4|41464.1|41444.1|41464.4|41444.4|41458.4|41438.4|5
1731654700000|2024-11-15 07:11:40|41468.7|41448.7|41483.7|41463.7|41484.1|41464.1|41468.7|41448.7|1
1731654710000|2024-11-15 07:11:50|41488.1|41468.1|41483.1|41463.1|41488.4|41468.4|41483.1|41463.1|2
1731654720000|2024-11-15 07:12:00|41483.4|41463.4|41478.7|41458.7|41488.1|41468.1|41478.1|41458.1|4
1731654730000|2024-11-15 07:12:10|41478.4|41458.4|41478.1|41458.1|41478.4|41458.4|41473.4|41453.4|1
1731654740000|2024-11-15 07:12:20|41478.4|41458.4|41478.4|41458.4|41478.7|41458.7|41478.4|41458.4|2
1731654750000|2024-11-15 07:12:30|41478.1|41458.1|41483.1|41463.1|41485.6|41465.6|41478.1|41458.1|1
1731654760000|2024-11-15 07:12:40|41483.4|41463.4|41498.1|41478.1|41498.1|41478.1|41483.4|41463.4|6
1731654770000|2024-11-15 07:12:50|41498.4|41478.4|41500.9|41480.9|41500.9|41480.9|41498.4|41478.4|1
1731654780000|2024-11-15 07:13:00|41503.1|41483.1|41491.2|41471.2|41503.1|41483.1|41491.2|41471.2|2
1731654790000|2024-11-15 07:13:10|41490.9|41470.9|41493.7|41473.7|41493.7|41473.7|41490.9|41470.9|1
1731654800000|2024-11-15 07:13:20|41493.4|41473.4|41478.7|41458.7|41493.4|41473.4|41478.7|41458.7|4
1731654810000|2024-11-15 07:13:30|41478.1|41458.1|41473.1|41453.1|41478.1|41458.1|41473.1|41453.1|2
1731654820000|2024-11-15 07:13:40|41463.7|41443.7|41460.9|41440.9|41463.7|41443.7|41460.9|41440.9|7
1731654830000|2024-11-15 07:13:50|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.4|41438.4|2
1731654840000|2024-11-15 07:14:00|41461.2|41441.2|41470.9|41450.9|41470.9|41450.9|41461.2|41441.2|0
1731654850000|2024-11-15 07:14:10|41468.7|41448.7|41473.7|41453.7|41473.7|41453.7|41468.1|41448.1|0
1731654860000|2024-11-15 07:14:20|41473.4|41453.4|41473.7|41453.7|41474.1|41454.1|41473.4|41453.4|1
1731654870000|2024-11-15 07:14:30|41469.1|41449.1|41456.6|41436.6|41469.1|41449.1|41456.6|41436.6|6
1731654880000|2024-11-15 07:14:40|41446.2|41426.2|41441.2|41421.2|41446.2|41426.2|41440.9|41420.9|8
1731654890000|2024-11-15 07:14:50|41438.7|41418.7|41441.6|41421.6|41441.6|41421.6|41438.7|41418.7|1
1731654900000|2024-11-15 07:15:00|41443.7|41423.7|41436.2|41416.2|41446.6|41426.6|41436.2|41416.2|12
1731654910000|2024-11-15 07:15:10|41439.1|41419.1|41438.8|41418.8|41439.1|41419.1|41438.7|41418.7|4
1731654920000|2024-11-15 07:15:20|41439.1|41419.1|41438.8|41418.8|41439.1|41419.1|41434.1|41414.1|0
1731654930000|2024-11-15 07:15:30|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|0
1731654940000|2024-11-15 07:15:40|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|3
1731654950000|2024-11-15 07:15:50|41436.6|41416.6|41438.8|41418.8|41438.8|41418.8|41434.1|41414.1|3
1731654960000|2024-11-15 07:16:00|41434.1|41414.1|41439.4|41419.4|41439.4|41419.4|41434.1|41414.1|0
1731654970000|2024-11-15 07:16:10|41439.1|41419.1|41446.3|41426.3|41446.3|41426.3|41438.8|41418.8|0
1731654980000|2024-11-15 07:16:20|41443.8|41423.8|41443.4|41423.4|41443.8|41423.8|41443.4|41423.4|1
1731654990000|2024-11-15 07:16:30|41439.1|41419.1|41435.9|41415.9|41441.3|41421.3|41435.9|41415.9|1
1731655000000|2024-11-15 07:16:40|41433.8|41413.8|41433.8|41413.8|41434.1|41414.1|41433.8|41413.8|6
1731655010000|2024-11-15 07:16:50|41434.1|41414.1|41438.8|41418.8|41438.8|41418.8|41434.1|41414.1|0
1731655020000|2024-11-15 07:17:00|41434.4|41414.4|41439.1|41419.1|41441.3|41421.3|41434.4|41414.4|3
1731655030000|2024-11-15 07:17:10|41438.8|41418.8|41424.1|41404.1|41438.8|41418.8|41424.1|41404.1|9
1731655040000|2024-11-15 07:17:20|41421.6|41401.6|41426.6|41406.6|41426.6|41406.6|41421.6|41401.6|3
1731655050000|2024-11-15 07:17:30|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|7
1731655060000|2024-11-15 07:17:40|41436.6|41416.6|41439.1|41419.1|41439.1|41419.1|41436.6|41416.6|1
1731655070000|2024-11-15 07:17:50|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|1
1731655080000|2024-11-15 07:18:00|41439.1|41419.1|41434.1|41414.1|41441.6|41421.6|41434.1|41414.1|5
1731655090000|2024-11-15 07:18:10|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41429.1|41409.1|1
1731655100000|2024-11-15 07:18:20|41435.9|41415.9|41436.6|41416.6|41436.6|41416.6|41435.9|41415.9|0
1731655110000|2024-11-15 07:18:30|41439.1|41419.1|41454.4|41434.4|41454.4|41434.4|41439.1|41419.1|2
1731655120000|2024-11-15 07:18:40|41454.7|41434.7|41461.6|41441.6|41463.8|41443.8|41454.7|41434.7|1
1731655130000|2024-11-15 07:18:50|41461.9|41441.9|41464.1|41444.1|41464.4|41444.4|41461.9|41441.9|0
1731655140000|2024-11-15 07:19:00|41463.8|41443.8|41464.1|41444.1|41464.1|41444.1|41459.4|41439.4|1
1731655150000|2024-11-15 07:19:10|41466.3|41446.3|41469.7|41449.7|41469.7|41449.7|41466.3|41446.3|6
1731655160000|2024-11-15 07:19:20|41470|41450|41474.4|41454.4|41479.4|41459.4|41470|41450|4
1731655170000|2024-11-15 07:19:30|41474.1|41454.1|41474.1|41454.1|41474.4|41454.4|41473.8|41453.8|1
1731655180000|2024-11-15 07:19:40|41474.4|41454.4|41469.4|41449.4|41474.4|41454.4|41469.4|41449.4|0
1731655190000|2024-11-15 07:19:50|41473.8|41453.8|41469.4|41449.4|41474.4|41454.4|41469.4|41449.4|2
1731655200000|2024-11-15 07:20:00|41474.1|41454.1|41454.4|41434.4|41474.1|41454.1|41454.4|41434.4|2
1731655210000|2024-11-15 07:20:10|41454.1|41434.1|41454.1|41434.1|41454.4|41434.4|41454.1|41434.1|0
1731655220000|2024-11-15 07:20:20|41451.6|41431.6|41459.4|41439.4|41459.4|41439.4|41449.4|41429.4|4
1731655240000|2024-11-15 07:20:40|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.4|41439.4|0
1731655250000|2024-11-15 07:20:50|41464.4|41444.4|41464.4|41444.4|41469.4|41449.4|41464.4|41444.4|1
1731655260000|2024-11-15 07:21:00|41464.1|41444.1|41459.4|41439.4|41464.1|41444.1|41459.4|41439.4|0
1731655270000|2024-11-15 07:21:10|41459.1|41439.1|41454.1|41434.1|41459.1|41439.1|41453.8|41433.8|2
1731655280000|2024-11-15 07:21:20|41449.7|41429.7|41449.4|41429.4|41454.1|41434.1|41449.4|41429.4|0
1731655290000|2024-11-15 07:21:30|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|0
1731655300000|2024-11-15 07:21:40|||||||||2
1731655310000|2024-11-15 07:21:50|41446.9|41426.9|41446.6|41426.6|41446.9|41426.9|41446.6|41426.6|0
1731655320000|2024-11-15 07:22:00|41446.9|41426.9|41444.1|41424.1|41446.9|41426.9|41439.4|41419.4|6
1731655340000|2024-11-15 07:22:20|41444.4|41424.4|41448.8|41428.8|41449.1|41429.1|41444.4|41424.4|1
1731655350000|2024-11-15 07:22:30|41448.5|41428.5|41424.4|41404.4|41448.5|41428.5|41421.9|41401.9|8
1731655360000|2024-11-15 07:22:40|41423.8|41403.8|41424.4|41404.4|41424.4|41404.4|41423.8|41403.8|0
1731655370000|2024-11-15 07:22:50|41424.1|41404.1|41424.4|41404.4|41424.4|41404.4|41419.4|41399.4|0
1731655380000|2024-11-15 07:23:00|41424.1|41404.1|41424.4|41404.4|41424.4|41404.4|41423.8|41403.8|0
1731655390000|2024-11-15 07:23:10|41424.7|41404.7|41429.1|41409.1|41429.1|41409.1|41424.7|41404.7|0
1731655400000|2024-11-15 07:23:20|41424.4|41404.4|41428.8|41408.8|41428.8|41408.8|41424.4|41404.4|1
1731655410000|2024-11-15 07:23:30|41426.6|41406.6|41428.8|41408.8|41428.8|41408.8|41424.1|41404.1|0
1731655420000|2024-11-15 07:23:40|41426.6|41406.6|41424.4|41404.4|41429.1|41409.1|41424.1|41404.1|2
1731655430000|2024-11-15 07:23:50|41424.1|41404.1|41421.6|41401.6|41424.1|41404.1|41421.6|41401.6|0
1731655440000|2024-11-15 07:24:00|41419.4|41399.4|41411.9|41391.9|41419.4|41399.4|41411.9|41391.9|5
1731655450000|2024-11-15 07:24:10|41409.1|41389.1|41413.8|41393.8|41414.1|41394.1|41409.1|41389.1|6
1731655460000|2024-11-15 07:24:20|41411.6|41391.6|41407.2|41387.2|41413.8|41393.8|41407.2|41387.2|3
1731655470000|2024-11-15 07:24:30|41409.4|41389.4|41409.4|41389.4|41409.4|41389.4|41404.4|41384.4|2
1731655480000|2024-11-15 07:24:40|41409.7|41389.7|41409.4|41389.4|41414.1|41394.1|41409.4|41389.4|0
1731655490000|2024-11-15 07:24:50|41414.1|41394.1|41409.4|41389.4|41414.1|41394.1|41409.1|41389.1|2
1731655500000|2024-11-15 07:25:00|41411.6|41391.6|41409.4|41389.4|41414.1|41394.1|41409.4|41389.4|0
1731655510000|2024-11-15 07:25:10|41411.6|41391.6|41414.1|41394.1|41414.4|41394.4|41411.6|41391.6|0
1731655520000|2024-11-15 07:25:20|41413.8|41393.8|41405.1|41385.1|41413.8|41393.8|41404.7|41384.7|2
1731655530000|2024-11-15 07:25:30|41409.4|41389.4|41411.9|41391.9|41411.9|41391.9|41404.4|41384.4|3
1731655540000|2024-11-15 07:25:40|41421.9|41401.9|41421.6|41401.6|41421.9|41401.9|41421.6|41401.6|33
1731655550000|2024-11-15 07:25:50|41419.4|41399.4|41423.8|41403.8|41424.1|41404.1|41419.4|41399.4|1
1731655560000|2024-11-15 07:26:00|41424.4|41404.4|41418.8|41398.8|41424.4|41404.4|41418.8|41398.8|1
1731655570000|2024-11-15 07:26:10|41416.3|41396.3|41414.8|41394.8|41416.3|41396.3|41411.9|41391.9|0
1731655580000|2024-11-15 07:26:20|41415.1|41395.1|41419.4|41399.4|41419.4|41399.4|41414.4|41394.4|0
1731655590000|2024-11-15 07:26:30|41419.8|41399.8|41424.1|41404.1|41424.1|41404.1|41419.8|41399.8|0
1731655600000|2024-11-15 07:26:40|41423.8|41403.8|41434.1|41414.1|41434.1|41414.1|41423.8|41403.8|1
1731655610000|2024-11-15 07:26:50|41434.4|41414.4|41439.4|41419.4|41439.4|41419.4|41434.1|41414.1|1
1731655620000|2024-11-15 07:27:00|41439.1|41419.1|41457.3|41437.3|41457.3|41437.3|41439.1|41419.1|4
1731655630000|2024-11-15 07:27:10|41456.9|41436.9|41454.4|41434.4|41459.1|41439.1|41454.1|41434.1|1
1731655640000|2024-11-15 07:27:20|41454.8|41434.8|41454.4|41434.4|41454.8|41434.8|41454.1|41434.1|3
1731655650000|2024-11-15 07:27:30|41456.9|41436.9|41457.3|41437.3|41457.3|41437.3|41456.9|41436.9|0
1731655660000|2024-11-15 07:27:40|41456.9|41436.9|41471.6|41451.6|41471.6|41451.6|41456.9|41436.9|7
1731655670000|2024-11-15 07:27:50|41472.3|41452.3|41477.3|41457.3|41477.3|41457.3|41472.3|41452.3|0
1731655680000|2024-11-15 07:28:00|41476.6|41456.6|41479.1|41459.1|41479.1|41459.1|41474.1|41454.1|1
1731655690000|2024-11-15 07:28:10|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41473.8|41453.8|0
1731655700000|2024-11-15 07:28:20|41474.4|41454.4|41479.1|41459.1|41481.6|41461.6|41474.4|41454.4|3
1731655710000|2024-11-15 07:28:30|41478.8|41458.8|41468.8|41448.8|41478.8|41458.8|41468.8|41448.8|0
1731655720000|2024-11-15 07:28:40|41464.4|41444.4|41449.4|41429.4|41464.4|41444.4|41449.4|41429.4|1
1731655730000|2024-11-15 07:28:50|41451.6|41431.6|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|0
1731655740000|2024-11-15 07:29:00|41454.1|41434.1|41459.1|41439.1|41459.1|41439.1|41454.1|41434.1|3
1731655750000|2024-11-15 07:29:10|41458.8|41438.8|41454.1|41434.1|41458.8|41438.8|41454.1|41434.1|0
1731655760000|2024-11-15 07:29:20|41449.4|41429.4|41444.4|41424.4|41449.4|41429.4|41444.4|41424.4|0
1731655770000|2024-11-15 07:29:30|41446.9|41426.9|41449.4|41429.4|41449.4|41429.4|41446.9|41426.9|1
1731655780000|2024-11-15 07:29:40|41449.5|41429.5|41459.5|41439.5|41459.5|41439.5|41449.5|41429.5|3
1731655790000|2024-11-15 07:29:50|41459.1|41439.1|41454.8|41434.8|41459.1|41439.1|41454.8|41434.8|0
1731655800000|2024-11-15 07:30:00|41454.5|41434.5|41454.8|41434.8|41455.1|41435.1|41454.5|41434.5|4
1731655810000|2024-11-15 07:30:10|41454.5|41434.5|41449.5|41429.5|41454.5|41434.5|41449.5|41429.5|2
1731655820000|2024-11-15 07:30:20|41447|41427|41429.8|41409.8|41447|41427|41429.8|41409.8|5
1731655830000|2024-11-15 07:30:30|41424.8|41404.8|41422.6|41402.6|41424.8|41404.8|41422.6|41402.6|5
1731655840000|2024-11-15 07:30:40|41422.3|41402.3|41422.6|41402.6|41422.6|41402.6|41422.3|41402.3|0
1731655850000|2024-11-15 07:30:50|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41419.8|41399.8|2
1731655860000|2024-11-15 07:31:00|41424.5|41404.5|41439.8|41419.8|41444.8|41424.8|41424.5|41404.5|6
1731655870000|2024-11-15 07:31:10|41437.6|41417.6|41440.1|41420.1|41440.1|41420.1|41434.8|41414.8|0
1731655880000|2024-11-15 07:31:20|41440.4|41420.4|41459.5|41439.5|41459.5|41439.5|41440.4|41420.4|2
1731655890000|2024-11-15 07:31:30|41462|41442|41462|41442|41462|41442|41462|41442|2
1731655900000|2024-11-15 07:31:40|41461.6|41441.6|41459.8|41439.8|41461.6|41441.6|41459.5|41439.5|2
1731655910000|2024-11-15 07:31:50|41462|41442|41462|41442|41462|41442|41462|41442|0
1731655920000|2024-11-15 07:32:00|41459.8|41439.8|41452.9|41432.9|41459.8|41439.8|41452.9|41432.9|18
1731655930000|2024-11-15 07:32:10|41450.7|41430.7|41462.6|41442.6|41462.6|41442.6|41450.7|41430.7|1
1731655940000|2024-11-15 07:32:20|41470.1|41450.1|41479.8|41459.8|41480.1|41460.1|41470.1|41450.1|8
1731655950000|2024-11-15 07:32:30|41480.1|41460.1|41487.3|41467.3|41487.3|41467.3|41480.1|41460.1|8
1731655960000|2024-11-15 07:32:40|41489.5|41469.5|41480.4|41460.4|41489.5|41469.5|41480.4|41460.4|1
1731655970000|2024-11-15 07:32:50|41478.2|41458.2|41472.9|41452.9|41478.2|41458.2|41472.9|41452.9|3
1731655980000|2024-11-15 07:33:00|41475.1|41455.1|41482.9|41462.9|41482.9|41462.9|41470.4|41450.4|3
1731655990000|2024-11-15 07:33:10|41480.7|41460.7|41475.4|41455.4|41480.7|41460.7|41475.4|41455.4|4
1731656000000|2024-11-15 07:33:20|41475.7|41455.7|41497.9|41477.9|41497.9|41477.9|41475.4|41455.4|3
1731656010000|2024-11-15 07:33:30|41498.2|41478.2|41495.4|41475.4|41498.2|41478.2|41495.1|41475.1|4
1731656020000|2024-11-15 07:33:40|41494.8|41474.8|41490.1|41470.1|41494.8|41474.8|41490.1|41470.1|2
1731656030000|2024-11-15 07:33:50|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|5
1731656040000|2024-11-15 07:34:00|41505.4|41485.4|41512.6|41492.6|41515.4|41495.4|41505.1|41485.1|10
1731656050000|2024-11-15 07:34:10|41510.1|41490.1|41504.8|41484.8|41510.1|41490.1|41504.8|41484.8|0
1731656060000|2024-11-15 07:34:20|41505.1|41485.1|41510.4|41490.4|41510.4|41490.4|41505.1|41485.1|4
1731656070000|2024-11-15 07:34:30|41512.6|41492.6|41512.6|41492.6|41512.9|41492.9|41512.6|41492.6|3
1731656080000|2024-11-15 07:34:40|41513.2|41493.2|41515.4|41495.4|41515.4|41495.4|41513.2|41493.2|0
1731656100000|2024-11-15 07:35:00|41515.1|41495.1|41520.4|41500.4|41520.4|41500.4|41515.1|41495.1|6
1731656110000|2024-11-15 07:35:10|41519.8|41499.8|41522.9|41502.9|41522.9|41502.9|41517.6|41497.6|4
1731656120000|2024-11-15 07:35:20|41525.1|41505.1|41530.4|41510.4|41530.4|41510.4|41525.1|41505.1|5
1731656130000|2024-11-15 07:35:30|41530.7|41510.7|41540.1|41520.1|41540.1|41520.1|41530.7|41510.7|2
1731656140000|2024-11-15 07:35:40|41540.4|41520.4|41535.4|41515.4|41545.1|41525.1|41535.4|41515.4|15
1731656150000|2024-11-15 07:35:50|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|2
1731656160000|2024-11-15 07:36:00|41528.2|41508.2|41515.4|41495.4|41528.2|41508.2|41515.4|41495.4|2
1731656180000|2024-11-15 07:36:20|||||||||4
1731656190000|2024-11-15 07:36:30|41512.9|41492.9|41512.9|41492.9|41515.1|41495.1|41512.9|41492.9|1
1731656200000|2024-11-15 07:36:40|41512.6|41492.6|41515.4|41495.4|41519.8|41499.8|41510.4|41490.4|6
1731656210000|2024-11-15 07:36:50|41515.1|41495.1|41515.1|41495.1|41515.4|41495.4|41510.8|41490.8|2
1731656220000|2024-11-15 07:37:00|41512.9|41492.9|41490.4|41470.4|41512.9|41492.9|41485.8|41465.8|20
1731656230000|2024-11-15 07:37:10|41492.6|41472.6|41475.4|41455.4|41492.6|41472.6|41475.4|41455.4|1
1731656240000|2024-11-15 07:37:20|41477.6|41457.6|41481.1|41461.1|41485.8|41465.8|41477.6|41457.6|5
1731656250000|2024-11-15 07:37:30|41485.4|41465.4|41477.9|41457.9|41485.4|41465.4|41477.9|41457.9|10
1731656260000|2024-11-15 07:37:40|41475.4|41455.4|41471.1|41451.1|41475.4|41455.4|41470.8|41450.8|2
1731656270000|2024-11-15 07:37:50|41473.3|41453.3|41481.1|41461.1|41481.1|41461.1|41470.8|41450.8|1
1731656280000|2024-11-15 07:38:00|41485.8|41465.8|41493.3|41473.3|41493.3|41473.3|41485.8|41465.8|1
1731656290000|2024-11-15 07:38:10|41484.2|41464.2|41466.1|41446.1|41484.2|41464.2|41466.1|41446.1|10
1731656300000|2024-11-15 07:38:20|41465.4|41445.4|41462.9|41442.9|41465.4|41445.4|41460.8|41440.8|7
1731656310000|2024-11-15 07:38:30|41460.8|41440.8|41455.4|41435.4|41460.8|41440.8|41450.4|41430.4|2
1731656320000|2024-11-15 07:38:40|41460.8|41440.8|41470.1|41450.1|41470.4|41450.4|41460.8|41440.8|2
1731656330000|2024-11-15 07:38:50|41469.8|41449.8|41457.9|41437.9|41469.8|41449.8|41455.8|41435.8|0
1731656340000|2024-11-15 07:39:00|41455.8|41435.8|41438.3|41418.3|41460.8|41440.8|41438.3|41418.3|7
1731656350000|2024-11-15 07:39:10|41440.4|41420.4|41435.8|41415.8|41440.8|41420.8|41435.4|41415.4|1
1731656360000|2024-11-15 07:39:20|41435.4|41415.4|41430.8|41410.8|41435.8|41415.8|41430.8|41410.8|1
1731656370000|2024-11-15 07:39:30|41430.4|41410.4|41420.8|41400.8|41430.4|41410.4|41418.3|41398.3|4
1731656380000|2024-11-15 07:39:40|41418.3|41398.3|41417.9|41397.9|41420.8|41400.8|41417.9|41397.9|2
1731656390000|2024-11-15 07:39:50|41415.8|41395.8|41420.4|41400.4|41420.8|41400.8|41415.8|41395.8|3
1731656400000|2024-11-15 07:40:00|41415.8|41395.8|41415.4|41395.4|41415.8|41395.8|41413.3|41393.3|3
1731656410000|2024-11-15 07:40:10|41413.3|41393.3|41395.8|41375.8|41413.3|41393.3|41395.4|41375.4|4
1731656420000|2024-11-15 07:40:20|41395.4|41375.4|41393.3|41373.3|41395.8|41375.8|41390.8|41370.8|2
1731656440000|2024-11-15 07:40:40|41393|41373|41388.3|41368.3|41393|41373|41385.8|41365.8|4
1731656450000|2024-11-15 07:40:50|41390.8|41370.8|41393.3|41373.3|41393.3|41373.3|41390.8|41370.8|0
1731656460000|2024-11-15 07:41:00|41388.3|41368.3|41388|41368|41388.3|41368.3|41388|41368|1
1731656470000|2024-11-15 07:41:10|41387.6|41367.6|41375.8|41355.8|41387.6|41367.6|41375.8|41355.8|1
1731656480000|2024-11-15 07:41:20|41373.3|41353.3|41368|41348|41373.3|41353.3|41368|41348|10
1731656490000|2024-11-15 07:41:30|41368.3|41348.3|41363.3|41343.3|41368.3|41348.3|41363.3|41343.3|8
1731656500000|2024-11-15 07:41:40|41363.6|41343.6|41365.8|41345.8|41368.6|41348.6|41363.3|41343.3|7
1731656510000|2024-11-15 07:41:50|41370.5|41350.5|41370.8|41350.8|41373|41353|41370.5|41350.5|1
1731656520000|2024-11-15 07:42:00|41373|41353|41365.8|41345.8|41375.5|41355.5|41365.8|41345.8|3
1731656530000|2024-11-15 07:42:10|41365.5|41345.5|41370.8|41350.8|41370.8|41350.8|41365.5|41345.5|5
1731656540000|2024-11-15 07:42:20|41373.3|41353.3|41376.1|41356.1|41376.1|41356.1|41373.3|41353.3|2
1731656550000|2024-11-15 07:42:30|41378.3|41358.3|41375.8|41355.8|41381.1|41361.1|41375.8|41355.8|1
1731656560000|2024-11-15 07:42:40|41378|41358|41375.8|41355.8|41378.3|41358.3|41375.8|41355.8|0
1731656570000|2024-11-15 07:42:50|||||||||1
1731656580000|2024-11-15 07:43:00|41375.5|41355.5|41378|41358|41378.3|41358.3|41375.5|41355.5|2
1731656590000|2024-11-15 07:43:10|41375.8|41355.8|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|1
1731656600000|2024-11-15 07:43:20|41376.1|41356.1|41375.5|41355.5|41383|41363|41375.5|41355.5|7
1731656610000|2024-11-15 07:43:30|41375.1|41355.1|41365.8|41345.8|41375.1|41355.1|41365.8|41345.8|1
1731656630000|2024-11-15 07:43:50|41366.1|41346.1|41370.8|41350.8|41370.8|41350.8|41366.1|41346.1|0
1731656640000|2024-11-15 07:44:00|41375.5|41355.5|41378.3|41358.3|41378.3|41358.3|41375.5|41355.5|2
1731656650000|2024-11-15 07:44:10|41383|41363|41380.5|41360.5|41383|41363|41380.5|41360.5|1
1731656660000|2024-11-15 07:44:20|41378.3|41358.3|41385.2|41365.2|41385.2|41365.2|41373.3|41353.3|4
1731656670000|2024-11-15 07:44:30|41383|41363|41385.5|41365.5|41385.5|41365.5|41380.5|41360.5|1
1731656680000|2024-11-15 07:44:40|41385.8|41365.8|41393|41373|41393|41373|41385.8|41365.8|34
1731656690000|2024-11-15 07:44:50|41395.2|41375.2|41390.5|41370.5|41395.8|41375.8|41390.5|41370.5|2
1731656700000|2024-11-15 07:45:00|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41383.3|41363.3|3
1731656710000|2024-11-15 07:45:10|41385.2|41365.2|41385.8|41365.8|41385.8|41365.8|41385.2|41365.2|1
1731656720000|2024-11-15 07:45:20|41388|41368|41395.8|41375.8|41396.1|41376.1|41388|41368|7
1731656730000|2024-11-15 07:45:30|41395.2|41375.2|41395.8|41375.8|41395.8|41375.8|41395.2|41375.2|3
1731656740000|2024-11-15 07:45:40|41400.5|41380.5|41400.8|41380.8|41400.8|41380.8|41398|41378|4
1731656750000|2024-11-15 07:45:50|41395.8|41375.8|41390.8|41370.8|41395.8|41375.8|41390.8|41370.8|5
1731656760000|2024-11-15 07:46:00|41390.5|41370.5|41385.5|41365.5|41390.5|41370.5|41385.5|41365.5|1
1731656770000|2024-11-15 07:46:10|41385.8|41365.8|41380.8|41360.8|41385.8|41365.8|41380.8|41360.8|1
1731656780000|2024-11-15 07:46:20|41381.4|41361.4|41388.6|41368.6|41388.6|41368.6|41381.4|41361.4|0
1731656790000|2024-11-15 07:46:30|41390.8|41370.8|41393.6|41373.6|41393.6|41373.6|41390.8|41370.8|0
1731656800000|2024-11-15 07:46:40|41393.3|41373.3|41390.8|41370.8|41393.3|41373.3|41390.8|41370.8|0
1731656810000|2024-11-15 07:46:50|||||||||1
1731656820000|2024-11-15 07:47:00|41393.3|41373.3|41390.8|41370.8|41395.5|41375.5|41390.8|41370.8|1
1731656830000|2024-11-15 07:47:10|41390.2|41370.2|41385.8|41365.8|41390.2|41370.2|41385.8|41365.8|1
1731656840000|2024-11-15 07:47:20|41385.2|41365.2|41380.8|41360.8|41385.5|41365.5|41380.8|41360.8|4
1731656850000|2024-11-15 07:47:30|41380.5|41360.5|41380.5|41360.5|41380.8|41360.8|41378.3|41358.3|2
1731656860000|2024-11-15 07:47:40|41380.2|41360.2|41380.5|41360.5|41380.5|41360.5|41375.8|41355.8|7
1731656870000|2024-11-15 07:47:50|41378.3|41358.3|41375.2|41355.2|41378.3|41358.3|41375.2|41355.2|3
1731656880000|2024-11-15 07:48:00|41373|41353|41368|41348|41373|41353|41368|41348|2
1731656890000|2024-11-15 07:48:10|41365.5|41345.5|41355.5|41335.5|41365.5|41345.5|41353.3|41333.3|3
1731656900000|2024-11-15 07:48:20|41355.8|41335.8|41360.8|41340.8|41361.4|41341.4|41355.5|41335.5|5
1731656910000|2024-11-15 07:48:30|41361.4|41341.4|41365.8|41345.8|41365.8|41345.8|41360.8|41340.8|2
1731656920000|2024-11-15 07:48:40|41365.5|41345.5|41376.4|41356.4|41376.4|41356.4|41365.5|41345.5|10
1731656930000|2024-11-15 07:48:50|41380.8|41360.8|41393|41373|41393|41373|41380.8|41360.8|1
1731656940000|2024-11-15 07:49:00|41390.8|41370.8|41390.8|41370.8|41393|41373|41385.8|41365.8|1
1731656950000|2024-11-15 07:49:10|41393|41373|41390.2|41370.2|41395.2|41375.2|41390.2|41370.2|1
1731656960000|2024-11-15 07:49:20|41390.5|41370.5|41398|41378|41398|41378|41385.5|41365.5|0
1731656970000|2024-11-15 07:49:30|41395.8|41375.8|41395.2|41375.2|41395.8|41375.8|41395.2|41375.2|1
1731656980000|2024-11-15 07:49:40|41395.5|41375.5|41385.8|41365.8|41395.5|41375.5|41385.8|41365.8|3
1731656990000|2024-11-15 07:49:50|41385.2|41365.2|41385.8|41365.8|41385.8|41365.8|41385.2|41365.2|1
1731657000000|2024-11-15 07:50:00|41388|41368|41388|41368|41388|41368|41388|41368|0
1731657010000|2024-11-15 07:50:10|41388.3|41368.3|41390.8|41370.8|41391.1|41371.1|41388.3|41368.3|0
1731657020000|2024-11-15 07:50:20|41393.3|41373.3|41395.5|41375.5|41395.5|41375.5|41390.8|41370.8|1
1731657030000|2024-11-15 07:50:30|41395.2|41375.2|41390.8|41370.8|41395.5|41375.5|41390.8|41370.8|2
1731657040000|2024-11-15 07:50:40|41391.1|41371.1|41388.3|41368.3|41395.5|41375.5|41388.3|41368.3|0
1731657050000|2024-11-15 07:50:50|41390.5|41370.5|41390.8|41370.8|41390.8|41370.8|41388.3|41368.3|1
1731657060000|2024-11-15 07:51:00|41391.1|41371.1|41395.8|41375.8|41395.8|41375.8|41391.1|41371.1|0
1731657070000|2024-11-15 07:51:10|41396.1|41376.1|41395.8|41375.8|41396.4|41376.4|41395.8|41375.8|2
1731657080000|2024-11-15 07:51:20|41390.8|41370.8|41390.5|41370.5|41390.8|41370.8|41390.5|41370.5|1
1731657090000|2024-11-15 07:51:30|41390.2|41370.2|41380.8|41360.8|41390.2|41370.2|41378.6|41358.6|3
1731657100000|2024-11-15 07:51:40|41385.2|41365.2|41385.8|41365.8|41385.8|41365.8|41383|41363|2
1731657110000|2024-11-15 07:51:50|41390.5|41370.5|41392.7|41372.7|41393|41373|41390.5|41370.5|0
1731657120000|2024-11-15 07:52:00|41393|41373|41390.5|41370.5|41395.5|41375.5|41390.5|41370.5|2
1731657130000|2024-11-15 07:52:10|41390.2|41370.2|41385.8|41365.8|41390.2|41370.2|41385.8|41365.8|0
1731657140000|2024-11-15 07:52:20|41390.5|41370.5|41395.8|41375.8|41395.8|41375.8|41385.8|41365.8|4
1731657150000|2024-11-15 07:52:30|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|0
1731657160000|2024-11-15 07:52:40|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|0
1731657170000|2024-11-15 07:52:50|41398|41378|41385.2|41365.2|41398.6|41378.6|41385.2|41365.2|3
1731657180000|2024-11-15 07:53:00|41380.8|41360.8|41385.8|41365.8|41385.8|41365.8|41380.8|41360.8|0
1731657190000|2024-11-15 07:53:10|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41383|41363|3
1731657200000|2024-11-15 07:53:20|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|4
1731657210000|2024-11-15 07:53:30|41385.5|41365.5|41385.8|41365.8|41385.8|41365.8|41385.5|41365.5|0
1731657220000|2024-11-15 07:53:40|||||||||4
1731657230000|2024-11-15 07:53:50|41383.3|41363.3|41380.8|41360.8|41383.3|41363.3|41380.5|41360.5|2
1731657240000|2024-11-15 07:54:00|41380.5|41360.5|41380.8|41360.8|41380.8|41360.8|41380.5|41360.5|1
1731657250000|2024-11-15 07:54:10|41378.3|41358.3|41385.8|41365.8|41385.8|41365.8|41375.8|41355.8|2
1731657260000|2024-11-15 07:54:20|41385.5|41365.5|41380.8|41360.8|41385.5|41365.5|41380.8|41360.8|0
1731657270000|2024-11-15 07:54:30|41385.8|41365.8|41388.6|41368.6|41391.1|41371.1|41385.8|41365.8|21
1731657280000|2024-11-15 07:54:40|41393.3|41373.3|41395.5|41375.5|41395.5|41375.5|41393.3|41373.3|1
1731657290000|2024-11-15 07:54:50|41395.8|41375.8|41390.8|41370.8|41395.8|41375.8|41390.5|41370.5|6
1731657300000|2024-11-15 07:55:00|41390.5|41370.5|41380.5|41360.5|41390.5|41370.5|41380.5|41360.5|1
1731657310000|2024-11-15 07:55:10|41380.2|41360.2|41375.8|41355.8|41380.2|41360.2|41375.8|41355.8|0
1731657320000|2024-11-15 07:55:20|41380.5|41360.5|41380.8|41360.8|41380.8|41360.8|41375.8|41355.8|2
1731657330000|2024-11-15 07:55:30|41380.5|41360.5|41375.8|41355.8|41380.5|41360.5|41375.8|41355.8|2
1731657340000|2024-11-15 07:55:40|41378|41358|41348|41328|41380.8|41360.8|41348|41328|21
1731657350000|2024-11-15 07:55:50|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41343|41323|6
1731657360000|2024-11-15 07:56:00|41345.8|41325.8|41325.5|41305.5|41345.8|41325.8|41325.5|41305.5|14
1731657370000|2024-11-15 07:56:10|41325.8|41305.8|41336.2|41316.2|41336.2|41316.2|41325.5|41305.5|8
1731657380000|2024-11-15 07:56:20|41338|41318|41333.3|41313.3|41338|41318|41330.5|41310.5|9
1731657390000|2024-11-15 07:56:30|41335.8|41315.8|41355.5|41335.5|41360.5|41340.5|41335.8|41315.8|36
1731657400000|2024-11-15 07:56:40|41350.8|41330.8|41353.3|41333.3|41355.5|41335.5|41350.8|41330.8|9
1731657410000|2024-11-15 07:56:50|41355.5|41335.5|41369.9|41349.9|41369.9|41349.9|41351.2|41331.2|4
1731657420000|2024-11-15 07:57:00|41370.2|41350.2|41375.8|41355.8|41376.2|41356.2|41370.2|41350.2|2
1731657430000|2024-11-15 07:57:10|41376.2|41356.2|41385.2|41365.2|41385.5|41365.5|41376.2|41356.2|2
1731657440000|2024-11-15 07:57:20|41385.5|41365.5|41380.5|41360.5|41385.5|41365.5|41380.2|41360.2|12
1731657460000|2024-11-15 07:57:40|41380.2|41360.2|41370.2|41350.2|41380.2|41360.2|41370.2|41350.2|0
1731657470000|2024-11-15 07:57:50|41365.5|41345.5|41360.5|41340.5|41365.5|41345.5|41360.5|41340.5|1
1731657480000|2024-11-15 07:58:00|41360.8|41340.8|41365.5|41345.5|41365.5|41345.5|41355.2|41335.2|11
1731657490000|2024-11-15 07:58:10|41369.9|41349.9|41360.8|41340.8|41369.9|41349.9|41360.8|41340.8|5
1731657500000|2024-11-15 07:58:20|41360.2|41340.2|41355.8|41335.8|41360.2|41340.2|41355.2|41335.2|1
1731657510000|2024-11-15 07:58:30|41360.5|41340.5|41361.5|41341.5|41361.5|41341.5|41360.5|41340.5|2
1731657520000|2024-11-15 07:58:40|41368|41348|41365.5|41345.5|41368|41348|41365.2|41345.2|0
1731657530000|2024-11-15 07:58:50|41365.8|41345.8|41360.2|41340.2|41365.8|41345.8|41359.6|41339.6|2
1731657540000|2024-11-15 07:59:00|41358|41338|41355.8|41335.8|41360.2|41340.2|41355.8|41335.8|0
1731657550000|2024-11-15 07:59:10|41355.5|41335.5|41350.2|41330.2|41355.5|41335.5|41350.2|41330.2|2
1731657560000|2024-11-15 07:59:20|41350.5|41330.5|41355.2|41335.2|41355.2|41335.2|41350.5|41330.5|2
1731657570000|2024-11-15 07:59:30|41352.7|41332.7|41350.9|41330.9|41355.2|41335.2|41350.2|41330.2|0
1731657580000|2024-11-15 07:59:40|41353|41333|41355.2|41335.2|41357.4|41337.4|41350.9|41330.9|3
1731657590000|2024-11-15 07:59:50|41352.4|41332.4|41347.7|41327.7|41353|41333|41347.7|41327.7|5
1731657600000|2024-11-15 08:00:00|41340.9|41320.9|41345.9|41325.9|41350.5|41330.5|41340.9|41320.9|13
1731657610000|2024-11-15 08:00:10|41350.2|41330.2|41345.2|41325.2|41350.5|41330.5|41344.9|41324.9|8
1731657620000|2024-11-15 08:00:20|41345.5|41325.5|41355.5|41335.5|41355.9|41335.9|41345.2|41325.2|12
1731657630000|2024-11-15 08:00:30|41355.9|41335.9|41380.9|41360.9|41385.5|41365.5|41355.9|41335.9|17
1731657640000|2024-11-15 08:00:40|41380.5|41360.5|41380.9|41360.9|41383|41363|41375.5|41355.5|9
1731657650000|2024-11-15 08:00:50|41380.5|41360.5|41375.5|41355.5|41380.9|41360.9|41375.5|41355.5|15
1731657660000|2024-11-15 08:01:00|41378|41358|41355.2|41335.2|41378|41358|41355.2|41335.2|14
1731657670000|2024-11-15 08:01:10|41354.6|41334.6|41345.9|41325.9|41354.6|41334.6|41345.9|41325.9|1
1731657680000|2024-11-15 08:01:20|41348|41328|41355.9|41335.9|41355.9|41335.9|41345.9|41325.9|6
1731657690000|2024-11-15 08:01:30|41355.5|41335.5|41355.5|41335.5|41355.9|41335.9|41355.2|41335.2|6
1731657700000|2024-11-15 08:01:40|41355.9|41335.9|41355.5|41335.5|41355.9|41335.9|41346.2|41326.2|11
1731657710000|2024-11-15 08:01:50|41355.2|41335.2|41358.4|41338.4|41360.5|41340.5|41355.2|41335.2|4
1731657720000|2024-11-15 08:02:00|41360.5|41340.5|41365.5|41345.5|41370.5|41350.5|41360.5|41340.5|6
1731657730000|2024-11-15 08:02:10|41365.9|41345.9|41370.5|41350.5|41370.5|41350.5|41365.5|41345.5|5
1731657740000|2024-11-15 08:02:20|41374.9|41354.9|41370.5|41350.5|41374.9|41354.9|41370.5|41350.5|0
1731657750000|2024-11-15 08:02:30|41370.2|41350.2|41365.9|41345.9|41370.2|41350.2|41361.2|41341.2|3
1731657760000|2024-11-15 08:02:40|41365.5|41345.5|41380.2|41360.2|41380.2|41360.2|41365.5|41345.5|7
1731657770000|2024-11-15 08:02:50|41384.9|41364.9|41407.7|41387.7|41407.7|41387.7|41384.9|41364.9|9
1731657780000|2024-11-15 08:03:00|41408.1|41388.1|41418.1|41398.1|41425.2|41405.2|41405.9|41385.9|13
1731657790000|2024-11-15 08:03:10|41415.9|41395.9|41410.6|41390.6|41418.4|41398.4|41405.6|41385.6|10
1731657800000|2024-11-15 08:03:20|41410.9|41390.9|41405.6|41385.6|41410.9|41390.9|41403.1|41383.1|4
1731657810000|2024-11-15 08:03:30|41405.9|41385.9|41400.6|41380.6|41405.9|41385.9|41400.6|41380.6|5
1731657820000|2024-11-15 08:03:40|41400.2|41380.2|41410.9|41390.9|41410.9|41390.9|41398.4|41378.4|5
1731657830000|2024-11-15 08:03:50|41410.6|41390.6|41411.2|41391.2|41411.2|41391.2|41410.6|41390.6|0
1731657840000|2024-11-15 08:04:00|41413.4|41393.4|41423.7|41403.7|41423.7|41403.7|41413.4|41393.4|24
1731657850000|2024-11-15 08:04:10|41424|41404|41430.9|41410.9|41431.2|41411.2|41424|41404|16
1731657860000|2024-11-15 08:04:20|41430.6|41410.6|41436.2|41416.2|41436.2|41416.2|41430.6|41410.6|2
1731657870000|2024-11-15 08:04:30|41435.9|41415.9|41441.8|41421.8|41441.8|41421.8|41435.2|41415.2|7
1731657880000|2024-11-15 08:04:40|41444|41424|41445.9|41425.9|41448.4|41428.4|41443.1|41423.1|2
1731657890000|2024-11-15 08:04:50|41448.7|41428.7|41448.7|41428.7|41451.2|41431.2|41448.7|41428.7|8
1731657900000|2024-11-15 08:05:00|41453.7|41433.7|41435.9|41415.9|41453.7|41433.7|41435.9|41415.9|11
1731657910000|2024-11-15 08:05:10|41433.4|41413.4|41405.9|41385.9|41433.7|41413.7|41405.6|41385.6|21
1731657920000|2024-11-15 08:05:20|41405.6|41385.6|41421.5|41401.5|41425.9|41405.9|41403.7|41383.7|5
1731657930000|2024-11-15 08:05:30|41421.2|41401.2|41423.7|41403.7|41426.5|41406.5|41421.2|41401.2|1
1731657940000|2024-11-15 08:05:40|41425.9|41405.9|41410.9|41390.9|41425.9|41405.9|41410.9|41390.9|5
1731657950000|2024-11-15 08:05:50|41408.4|41388.4|41401.2|41381.2|41410.9|41390.9|41400.2|41380.2|5
1731657960000|2024-11-15 08:06:00|41403.4|41383.4|41435.9|41415.9|41435.9|41415.9|41393.7|41373.7|16
1731657970000|2024-11-15 08:06:10|41435.6|41415.6|41438.1|41418.1|41438.1|41418.1|41430.2|41410.2|5
1731657980000|2024-11-15 08:06:20|41433.7|41413.7|41438.7|41418.7|41440.2|41420.2|41433.7|41413.7|2
1731657990000|2024-11-15 08:06:30|41440.9|41420.9|41455.6|41435.6|41458.1|41438.1|41438.1|41418.1|8
1731658000000|2024-11-15 08:06:40|41455.9|41435.9|41460.6|41440.6|41460.6|41440.6|41455.9|41435.9|3
1731658010000|2024-11-15 08:06:50|41458.1|41438.1|41438.1|41418.1|41458.1|41438.1|41438.1|41418.1|16
1731658020000|2024-11-15 08:07:00|41437.8|41417.8|41435.6|41415.6|41443.1|41423.1|41428.4|41408.4|11
1731658030000|2024-11-15 08:07:10|41435.3|41415.3|41433.4|41413.4|41435.3|41415.3|41428.7|41408.7|2
1731658040000|2024-11-15 08:07:20|41435.9|41415.9|41440.9|41420.9|41440.9|41420.9|41430.9|41410.9|2
1731658050000|2024-11-15 08:07:30|41440.6|41420.6|41413.4|41393.4|41441.2|41421.2|41413.4|41393.4|5
1731658060000|2024-11-15 08:07:40|41411.2|41391.2|41415.9|41395.9|41420.6|41400.6|41410.6|41390.6|0
1731658070000|2024-11-15 08:07:50|41420.9|41400.9|41414.3|41394.3|41420.9|41400.9|41396.5|41376.5|8
1731658080000|2024-11-15 08:08:00|41416.5|41396.5|41415.9|41395.9|41418.7|41398.7|41415.3|41395.3|1
1731658090000|2024-11-15 08:08:10|41415.6|41395.6|41405.3|41385.3|41418.1|41398.1|41405.3|41385.3|2
1731658100000|2024-11-15 08:08:20|41403.1|41383.1|41395.3|41375.3|41403.1|41383.1|41395.3|41375.3|3
1731658110000|2024-11-15 08:08:30|41394.9|41374.9|41375.6|41355.6|41394.9|41374.9|41375.3|41355.3|9
1731658120000|2024-11-15 08:08:40|41375.3|41355.3|41358.1|41338.1|41375.6|41355.6|41357.8|41337.8|8
1731658130000|2024-11-15 08:08:50|41355.3|41335.3|41363.4|41343.4|41365.6|41345.6|41353.1|41333.1|1
1731658140000|2024-11-15 08:09:00|41362.8|41342.8|41373.1|41353.1|41373.4|41353.4|41355.6|41335.6|6
1731658150000|2024-11-15 08:09:10|41375.3|41355.3|41383.1|41363.1|41383.1|41363.1|41375.3|41355.3|1
1731658160000|2024-11-15 08:09:20|41380.9|41360.9|41360.6|41340.6|41380.9|41360.9|41358.4|41338.4|5
1731658170000|2024-11-15 08:09:30|41358.4|41338.4|41360.6|41340.6|41360.6|41340.6|41353.1|41333.1|6
1731658180000|2024-11-15 08:09:40|41360.9|41340.9|41348.1|41328.1|41360.9|41340.9|41345.9|41325.9|1
1731658190000|2024-11-15 08:09:50|41348.4|41328.4|41355.6|41335.6|41355.6|41335.6|41345.6|41325.6|2
1731658200000|2024-11-15 08:10:00|41355.9|41335.9|41355.3|41335.3|41355.9|41335.9|41352.8|41332.8|3
1731658210000|2024-11-15 08:10:10|41352.8|41332.8|41342.8|41322.8|41355.3|41335.3|41335.3|41315.3|5
1731658220000|2024-11-15 08:10:20|41344.9|41324.9|41352.4|41332.4|41358.4|41338.4|41344.9|41324.9|5
1731658230000|2024-11-15 08:10:30|41352.5|41332.5|41345.3|41325.3|41352.5|41332.5|41340.3|41320.3|2
1731658240000|2024-11-15 08:10:40|41350|41330|41355.3|41335.3|41358.4|41338.4|41350|41330|1
1731658250000|2024-11-15 08:10:50|41355|41335|41352.8|41332.8|41355|41335|41352.8|41332.8|0
1731658260000|2024-11-15 08:11:00|41348.1|41328.1|41368.1|41348.1|41368.1|41348.1|41348.1|41328.1|2
1731658270000|2024-11-15 08:11:10|41370.3|41350.3|41354.6|41334.6|41370.3|41350.3|41354.6|41334.6|4
1731658280000|2024-11-15 08:11:20|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41352.8|41332.8|2
1731658290000|2024-11-15 08:11:30|41355.9|41335.9|41365.9|41345.9|41365.9|41345.9|41355.9|41335.9|2
1731658300000|2024-11-15 08:11:40|41368.4|41348.4|41370.3|41350.3|41373.1|41353.1|41368.4|41348.4|2
1731658310000|2024-11-15 08:11:50|41368.1|41348.1|41380.6|41360.6|41380.6|41360.6|41365.3|41345.3|5
1731658320000|2024-11-15 08:12:00|41378.4|41358.4|41375.3|41355.3|41380.3|41360.3|41375.3|41355.3|4
1731658330000|2024-11-15 08:12:10|41373.1|41353.1|41370.6|41350.6|41375.3|41355.3|41370.6|41350.6|4
1731658340000|2024-11-15 08:12:20|41370.3|41350.3|41360.9|41340.9|41370.3|41350.3|41360.6|41340.6|2
1731658350000|2024-11-15 08:12:30|41366.2|41346.2|41380|41360|41380|41360|41366.2|41346.2|2
1731658360000|2024-11-15 08:12:40|41377.8|41357.8|41375.9|41355.9|41380.3|41360.3|41375.3|41355.3|2
1731658370000|2024-11-15 08:12:50|41378.1|41358.1|41372.5|41352.5|41378.1|41358.1|41372.5|41352.5|3
1731658380000|2024-11-15 08:13:00|41372.8|41352.8|41375.6|41355.6|41378.1|41358.1|41372.8|41352.8|3
1731658390000|2024-11-15 08:13:10|41375.9|41355.9|41360.9|41340.9|41375.9|41355.9|41360.9|41340.9|3
1731658400000|2024-11-15 08:13:20|41358.7|41338.7|41360.6|41340.6|41360.9|41340.9|41355.9|41335.9|1
1731658410000|2024-11-15 08:13:30|41362.8|41342.8|41360.3|41340.3|41362.8|41342.8|41360.3|41340.3|0
1731658420000|2024-11-15 08:13:40|41360.6|41340.6|41360.3|41340.3|41360.9|41340.9|41355.9|41335.9|2
1731658430000|2024-11-15 08:13:50|41360.9|41340.9|41360.6|41340.6|41363.1|41343.1|41360.6|41340.6|2
1731658440000|2024-11-15 08:14:00|41360.9|41340.9|41348.1|41328.1|41363.4|41343.4|41348.1|41328.1|4
1731658450000|2024-11-15 08:14:10|41350.6|41330.6|41345.9|41325.9|41355.9|41335.9|41345.9|41325.9|3
1731658460000|2024-11-15 08:14:20|41348.1|41328.1|41345.9|41325.9|41350.9|41330.9|41345.9|41325.9|3
1731658470000|2024-11-15 08:14:30|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|41348.1|41328.1|0
1731658480000|2024-11-15 08:14:40|41350.6|41330.6|41348.1|41328.1|41350.6|41330.6|41348.1|41328.1|1
1731658490000|2024-11-15 08:14:50|41347.8|41327.8|41328.4|41308.4|41347.8|41327.8|41328.4|41308.4|15
1731658500000|2024-11-15 08:15:00|41325.6|41305.6|41325.9|41305.9|41325.9|41305.9|41325.6|41305.6|2
1731658510000|2024-11-15 08:15:10|41326.2|41306.2|41335.9|41315.9|41335.9|41315.9|41326.2|41306.2|13
1731658520000|2024-11-15 08:15:20|41335.6|41315.6|41330.9|41310.9|41335.6|41315.6|41330.6|41310.6|1
1731658530000|2024-11-15 08:15:30|41335.6|41315.6|41338.7|41318.7|41338.7|41318.7|41335.6|41315.6|0
1731658540000|2024-11-15 08:15:40|41338.1|41318.1|41335.9|41315.9|41338.7|41318.7|41335.9|41315.9|0
1731658550000|2024-11-15 08:15:50|41335.6|41315.6|41340.6|41320.6|41340.9|41320.9|41335.3|41315.3|0
1731658560000|2024-11-15 08:16:00|41340.9|41320.9|41350.9|41330.9|41350.9|41330.9|41338.1|41318.1|1
1731658570000|2024-11-15 08:16:10|41353.1|41333.1|41370.3|41350.3|41370.3|41350.3|41353.1|41333.1|1
1731658580000|2024-11-15 08:16:20|41375.6|41355.6|41375.6|41355.6|41378.1|41358.1|41375|41355|4
1731658590000|2024-11-15 08:16:30|41375.3|41355.3|41390.3|41370.3|41390.3|41370.3|41375.3|41355.3|4
1731658600000|2024-11-15 08:16:40|41385.6|41365.6|41378.1|41358.1|41385.6|41365.6|41377.8|41357.8|3
1731658610000|2024-11-15 08:16:50|41377.8|41357.8|41375.9|41355.9|41378.4|41358.4|41375.3|41355.3|1
1731658620000|2024-11-15 08:17:00|41375.6|41355.6|41378.1|41358.1|41378.4|41358.4|41375.3|41355.3|1
1731658630000|2024-11-15 08:17:10|41375.6|41355.6|41380.6|41360.6|41380.6|41360.6|41375.6|41355.6|2
1731658640000|2024-11-15 08:17:20|41380.3|41360.3|41375.6|41355.6|41380.6|41360.6|41375.6|41355.6|0
1731658650000|2024-11-15 08:17:30|41375.9|41355.9|41373.1|41353.1|41380.3|41360.3|41373.1|41353.1|1
1731658660000|2024-11-15 08:17:40|41375.6|41355.6|41380.9|41360.9|41380.9|41360.9|41372.5|41352.5|1
1731658670000|2024-11-15 08:17:50|41381.2|41361.2|41390.3|41370.3|41392.8|41372.8|41380.9|41360.9|0
1731658680000|2024-11-15 08:18:00|41388.1|41368.1|41385.9|41365.9|41388.1|41368.1|41383.1|41363.1|3
1731658690000|2024-11-15 08:18:10|41385.6|41365.6|41405|41385|41405|41385|41385.6|41365.6|4
1731658700000|2024-11-15 08:18:20|41400.3|41380.3|41400.3|41380.3|41405.3|41385.3|41400.3|41380.3|0
1731658710000|2024-11-15 08:18:30|41400.6|41380.6|41390.3|41370.3|41402.5|41382.5|41387.8|41367.8|2
1731658720000|2024-11-15 08:18:40|41390|41370|41385.3|41365.3|41390.3|41370.3|41385.3|41365.3|0
1731658730000|2024-11-15 08:18:50|41383.1|41363.1|41383.1|41363.1|41383.1|41363.1|41383.1|41363.1|1
1731658740000|2024-11-15 08:19:00|41385.3|41365.3|41385.3|41365.3|41397.5|41377.5|41383.1|41363.1|4
1731658750000|2024-11-15 08:19:10|41387.8|41367.8|41380.9|41360.9|41387.8|41367.8|41380.9|41360.9|1
1731658760000|2024-11-15 08:19:20|41375.6|41355.6|41375.3|41355.3|41375.6|41355.6|41373.1|41353.1|2
1731658770000|2024-11-15 08:19:30|41373.1|41353.1|41375.3|41355.3|41375.6|41355.6|41370.9|41350.9|2
1731658780000|2024-11-15 08:19:40|41373.1|41353.1|41373.1|41353.1|41375.3|41355.3|41370.9|41350.9|0
1731658790000|2024-11-15 08:19:50|41375.3|41355.3|41370.6|41350.6|41375.6|41355.6|41370.6|41350.6|2
1731658800000|2024-11-15 08:20:00|41368.1|41348.1|41365.9|41345.9|41368.1|41348.1|41365.9|41345.9|0
1731658810000|2024-11-15 08:20:10|41368.1|41348.1|41370.3|41350.3|41370.3|41350.3|41365.6|41345.6|1
1731658820000|2024-11-15 08:20:20|41368.1|41348.1|41365.3|41345.3|41368.1|41348.1|41365.3|41345.3|7
1731658830000|2024-11-15 08:20:30|41360.9|41340.9|41355.3|41335.3|41360.9|41340.9|41355.3|41335.3|0
1731658840000|2024-11-15 08:20:40|41355|41335|41335.6|41315.6|41355|41335|41335.3|41315.3|8
1731658850000|2024-11-15 08:20:50|41335.3|41315.3|41350.6|41330.6|41355.3|41335.3|41335.3|41315.3|5
1731658860000|2024-11-15 08:21:00|41350.3|41330.3|41350.9|41330.9|41350.9|41330.9|41348.1|41328.1|0
1731658870000|2024-11-15 08:21:10|41353.1|41333.1|41353.1|41333.1|41355.3|41335.3|41350.6|41330.6|1
1731658880000|2024-11-15 08:21:20|41355.3|41335.3|41360.3|41340.3|41360.3|41340.3|41353.1|41333.1|1
1731658890000|2024-11-15 08:21:30|41363.1|41343.1|41363.1|41343.1|41363.4|41343.4|41360.9|41340.9|1
1731658900000|2024-11-15 08:21:40|41365.3|41345.3|41366|41346|41366|41346|41365.3|41345.3|1
1731658910000|2024-11-15 08:21:50|41366.3|41346.3|41367.2|41347.2|41372.8|41352.8|41366.3|41346.3|4
1731658920000|2024-11-15 08:22:00|41360.3|41340.3|41355.3|41335.3|41360.3|41340.3|41355.3|41335.3|1
1731658930000|2024-11-15 08:22:10|41355|41335|41352.8|41332.8|41355|41335|41352.5|41332.5|0
1731658940000|2024-11-15 08:22:20|41355.3|41335.3|41345.3|41325.3|41355.3|41335.3|41345.3|41325.3|3
1731658950000|2024-11-15 08:22:30|41340.3|41320.3|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|1
1731658960000|2024-11-15 08:22:40|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41335.6|41315.6|0
1731658970000|2024-11-15 08:22:50|41336|41316|41336|41316|41340.3|41320.3|41335.3|41315.3|2
1731658980000|2024-11-15 08:23:00|41335.6|41315.6|41335.6|41315.6|41340.3|41320.3|41335.3|41315.3|2
1731658990000|2024-11-15 08:23:10|41336|41316|41350.6|41330.6|41350.6|41330.6|41335.3|41315.3|3
1731659000000|2024-11-15 08:23:20|||||||||1
1731659010000|2024-11-15 08:23:30|41348.1|41328.1|41342.8|41322.8|41348.1|41328.1|41342.8|41322.8|2
1731659030000|2024-11-15 08:23:50|41340.6|41320.6|41340.3|41320.3|41340.6|41320.6|41338.1|41318.1|1
1731659040000|2024-11-15 08:24:00|41338.1|41318.1|41338.1|41318.1|41340.3|41320.3|41335.6|41315.6|1
1731659050000|2024-11-15 08:24:10|41340.3|41320.3|41341|41321|41341|41321|41340.3|41320.3|5
1731659060000|2024-11-15 08:24:20|41340.6|41320.6|41338.1|41318.1|41343.1|41323.1|41337.8|41317.8|4
1731659070000|2024-11-15 08:24:30|41340.3|41320.3|41343.1|41323.1|41343.1|41323.1|41340.3|41320.3|0
1731659080000|2024-11-15 08:24:40|41343.5|41323.5|41377.8|41357.8|41380.3|41360.3|41343.5|41323.5|20
1731659090000|2024-11-15 08:24:50|41378.1|41358.1|41373.1|41353.1|41380.3|41360.3|41373.1|41353.1|5
1731659100000|2024-11-15 08:25:00|41371|41351|41371|41351|41373.1|41353.1|41370.3|41350.3|2
1731659110000|2024-11-15 08:25:10|41373.1|41353.1|41375.3|41355.3|41375.6|41355.6|41373.1|41353.1|1
1731659120000|2024-11-15 08:25:20|41373.1|41353.1|41367.5|41347.5|41373.1|41353.1|41367.5|41347.5|2
1731659130000|2024-11-15 08:25:30|41365.3|41345.3|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|1
1731659140000|2024-11-15 08:25:40|41365.3|41345.3|41365.3|41345.3|41365.7|41345.7|41360.7|41340.7|0
1731659150000|2024-11-15 08:25:50|41363.2|41343.2|41358.2|41338.2|41366|41346|41358.2|41338.2|4
1731659160000|2024-11-15 08:26:00|41360.7|41340.7|41361|41341|41363.2|41343.2|41360.7|41340.7|1
1731659170000|2024-11-15 08:26:10|41360.7|41340.7|41361.3|41341.3|41361.3|41341.3|41360.7|41340.7|0
1731659180000|2024-11-15 08:26:20|41363.2|41343.2|41361|41341|41363.2|41343.2|41361|41341|0
1731659190000|2024-11-15 08:26:30|41361.3|41341.3|41361|41341|41366|41346|41361|41341|1
1731659200000|2024-11-15 08:26:40|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|0
1731659210000|2024-11-15 08:26:50|41361|41341|41363.2|41343.2|41365.7|41345.7|41360.7|41340.7|4
1731659220000|2024-11-15 08:27:00|41361|41341|41358.5|41338.5|41363.2|41343.2|41358.2|41338.2|1
1731659230000|2024-11-15 08:27:10|41360.7|41340.7|41358.2|41338.2|41361|41341|41356|41336|1
1731659240000|2024-11-15 08:27:20|41357.8|41337.8|41358.2|41338.2|41358.2|41338.2|41357.8|41337.8|0
1731659250000|2024-11-15 08:27:30|41357.8|41337.8|41346|41326|41358.2|41338.2|41346|41326|3
1731659260000|2024-11-15 08:27:40|41343.5|41323.5|41336|41316|41343.5|41323.5|41336|41316|0
1731659270000|2024-11-15 08:27:50|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|1
1731659280000|2024-11-15 08:28:00|41341.3|41321.3|41356|41336|41356|41336|41341.3|41321.3|0
1731659290000|2024-11-15 08:28:10|41356.3|41336.3|41355.3|41335.3|41361|41341|41355.3|41335.3|7
1731659300000|2024-11-15 08:28:20|41355.7|41335.7|41346|41326|41355.7|41335.7|41346|41326|0
1731659310000|2024-11-15 08:28:30|41343.2|41323.2|41331|41311|41343.2|41323.2|41331|41311|2
1731659320000|2024-11-15 08:28:40|41328.8|41308.8|41326|41306|41328.8|41308.8|41323.2|41303.2|7
1731659330000|2024-11-15 08:28:50|41326.3|41306.3|41343.5|41323.5|41343.8|41323.8|41326.3|41306.3|3
1731659340000|2024-11-15 08:29:00|41343.8|41323.8|41346|41326|41348.2|41328.2|41343.5|41323.5|0
1731659350000|2024-11-15 08:29:10|41346.3|41326.3|41355.7|41335.7|41355.7|41335.7|41346|41326|4
1731659360000|2024-11-15 08:29:20|41358.2|41338.2|41360.4|41340.4|41360.7|41340.7|41355.7|41335.7|3
1731659370000|2024-11-15 08:29:30|41358.2|41338.2|41353.2|41333.2|41358.2|41338.2|41346.6|41326.6|4
1731659380000|2024-11-15 08:29:40|41351|41331|41351|41331|41351|41331|41350.7|41330.7|1
1731659390000|2024-11-15 08:29:50|41355.4|41335.4|41356|41336|41358.5|41338.5|41355.4|41335.4|2
1731659400000|2024-11-15 08:30:00|41353.2|41333.2|41335.7|41315.7|41353.2|41333.2|41333.2|41313.2|12
1731659410000|2024-11-15 08:30:10|41337.9|41317.9|41341|41321|41341|41321|41337.9|41317.9|0
1731659420000|2024-11-15 08:30:20|41340.4|41320.4|41338.2|41318.2|41340.7|41320.7|41333.5|41313.5|6
1731659430000|2024-11-15 08:30:30|41340.4|41320.4|41327.9|41307.9|41346|41326|41327.9|41307.9|62
1731659440000|2024-11-15 08:30:40|41327.5|41307.5|41331|41311|41331.3|41311.3|41323.2|41303.2|1
1731659450000|2024-11-15 08:30:50|41333.2|41313.2|41335.7|41315.7|41337.9|41317.9|41331|41311|6
1731659460000|2024-11-15 08:31:00|41336|41316|41338.2|41318.2|41338.2|41318.2|41333.2|41313.2|8
1731659470000|2024-11-15 08:31:10|41338.5|41318.5|41335.7|41315.7|41340.7|41320.7|41335.7|41315.7|4
1731659480000|2024-11-15 08:31:20|41336|41316|41325.7|41305.7|41336|41316|41325.7|41305.7|5
1731659490000|2024-11-15 08:31:30|41323.2|41303.2|41320.7|41300.7|41325.7|41305.7|41320.7|41300.7|4
1731659500000|2024-11-15 08:31:40|41318.5|41298.5|41313.2|41293.2|41318.5|41298.5|41312.5|41292.5|6
1731659510000|2024-11-15 08:31:50|41313.5|41293.5|41310.7|41290.7|41315.7|41295.7|41310.7|41290.7|5
1731659520000|2024-11-15 08:32:00|41307.9|41287.9|41301|41281|41307.9|41287.9|41301|41281|13
1731659530000|2024-11-15 08:32:10|41300.7|41280.7|41295.7|41275.7|41300.7|41280.7|41295.4|41275.4|5
1731659540000|2024-11-15 08:32:20|41295.4|41275.4|41302.9|41282.9|41302.9|41282.9|41295.4|41275.4|8
1731659550000|2024-11-15 08:32:30|41307.5|41287.5|41332.5|41312.5|41332.5|41312.5|41307.5|41287.5|6
1731659560000|2024-11-15 08:32:40|41332.2|41312.2|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|1
1731659570000|2024-11-15 08:32:50|41329.1|41309.1|41326.9|41306.9|41329.4|41309.4|41326.9|41306.9|3
1731659580000|2024-11-15 08:33:00|41324.7|41304.7|41310.1|41290.1|41324.7|41304.7|41305.4|41285.4|9
1731659590000|2024-11-15 08:33:10|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|19
1731659600000|2024-11-15 08:33:20|41319.7|41299.7|41324.7|41304.7|41327.2|41307.2|41319.7|41299.7|1
1731659610000|2024-11-15 08:33:30|41327.6|41307.6|41330.1|41310.1|41330.1|41310.1|41327.6|41307.6|2
1731659620000|2024-11-15 08:33:40|41329.7|41309.7|41327.2|41307.2|41334.7|41314.7|41326.9|41306.9|10
1731659630000|2024-11-15 08:33:50|41325.1|41305.1|41327.6|41307.6|41327.6|41307.6|41322.9|41302.9|13
1731659640000|2024-11-15 08:34:00|41329.7|41309.7|41337.2|41317.2|41337.6|41317.6|41329.7|41309.7|2
1731659650000|2024-11-15 08:34:10|41335.1|41315.1|41335.1|41315.1|41337.6|41317.6|41335.1|41315.1|4
1731659660000|2024-11-15 08:34:20|41335.4|41315.4|41342.6|41322.6|41342.6|41322.6|41335.4|41315.4|3
1731659670000|2024-11-15 08:34:30|41343.2|41323.2|41345.1|41325.1|41347.6|41327.6|41342.9|41322.9|2
1731659680000|2024-11-15 08:34:40|41344.7|41324.7|41340.1|41320.1|41344.7|41324.7|41340.1|41320.1|2
1731659690000|2024-11-15 08:34:50|41340.4|41320.4|41342.6|41322.6|41342.6|41322.6|41340.4|41320.4|5
1731659700000|2024-11-15 08:35:00|41340.4|41320.4|41345.1|41325.1|41345.1|41325.1|41340.4|41320.4|1
1731659710000|2024-11-15 08:35:10|41345.4|41325.4|41345.1|41325.1|41348.2|41328.2|41345.1|41325.1|5
1731659720000|2024-11-15 08:35:20|41344.7|41324.7|41342.9|41322.9|41345.1|41325.1|41340.4|41320.4|0
1731659730000|2024-11-15 08:35:30|41345.1|41325.1|41345.7|41325.7|41345.7|41325.7|41345.1|41325.1|0
1731659740000|2024-11-15 08:35:40|41345.4|41325.4|41329.7|41309.7|41345.4|41325.4|41327.6|41307.6|12
1731659750000|2024-11-15 08:35:50|41330.1|41310.1|41330.4|41310.4|41330.4|41310.4|41325.4|41305.4|3
1731659760000|2024-11-15 08:36:00|41330.1|41310.1|41320.7|41300.7|41330.1|41310.1|41320.7|41300.7|2
1731659770000|2024-11-15 08:36:10|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|2
1731659780000|2024-11-15 08:36:20|41322.6|41302.6|41330.1|41310.1|41330.1|41310.1|41322.6|41302.6|3
1731659790000|2024-11-15 08:36:30|41332.3|41312.3|41337.6|41317.6|41337.6|41317.6|41330.1|41310.1|1
1731659800000|2024-11-15 08:36:40|41340.1|41320.1|41344.8|41324.8|41344.8|41324.8|41339.8|41319.8|3
1731659810000|2024-11-15 08:36:50|41345.1|41325.1|41344.8|41324.8|41345.1|41325.1|41339.8|41319.8|2
1731659820000|2024-11-15 08:37:00|41345.1|41325.1|41342.6|41322.6|41347.3|41327.3|41342.6|41322.6|5
1731659830000|2024-11-15 08:37:10|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41337.3|41317.3|6
1731659840000|2024-11-15 08:37:20|41342.6|41322.6|41344.8|41324.8|41344.8|41324.8|41342.6|41322.6|0
1731659850000|2024-11-15 08:37:30|41345.1|41325.1|41357.6|41337.6|41357.6|41337.6|41345.1|41325.1|2
1731659860000|2024-11-15 08:37:40|41358.2|41338.2|41355.1|41335.1|41359.8|41339.8|41354.8|41334.8|1
1731659870000|2024-11-15 08:37:50|41355.4|41335.4|41360.4|41340.4|41360.4|41340.4|41354.8|41334.8|0
1731659880000|2024-11-15 08:38:00|41362.6|41342.6|41369.8|41349.8|41370.4|41350.4|41362.6|41342.6|0
1731659890000|2024-11-15 08:38:10|41365.4|41345.4|41377.9|41357.9|41381|41361|41365.4|41345.4|4
1731659900000|2024-11-15 08:38:20|41377.6|41357.6|41376|41356|41377.9|41357.9|41372.9|41352.9|1
1731659910000|2024-11-15 08:38:30|41380.4|41360.4|41395.1|41375.1|41395.4|41375.4|41380.4|41360.4|0
1731659920000|2024-11-15 08:38:40|41392.9|41372.9|41403.2|41383.2|41405.1|41385.1|41390.4|41370.4|11
1731659930000|2024-11-15 08:38:50|41400.7|41380.7|41398.2|41378.2|41402.9|41382.9|41395.4|41375.4|4
1731659940000|2024-11-15 08:39:00|41400.4|41380.4|41411|41391|41411|41391|41400.4|41380.4|1
1731659950000|2024-11-15 08:39:10|41413.2|41393.2|41417.9|41397.9|41417.9|41397.9|41410.4|41390.4|2
1731659960000|2024-11-15 08:39:20|41415.4|41395.4|41402.6|41382.6|41415.7|41395.7|41402.6|41382.6|4
1731659970000|2024-11-15 08:39:30|41400.1|41380.1|41394.8|41374.8|41400.1|41380.1|41394.8|41374.8|1
1731659980000|2024-11-15 08:39:40|41395.1|41375.1|41390.4|41370.4|41395.1|41375.1|41390.4|41370.4|0
1731659990000|2024-11-15 08:39:50|41388.2|41368.2|41385.4|41365.4|41388.2|41368.2|41385.4|41365.4|3
1731660000000|2024-11-15 08:40:00|41382.6|41362.6|41380.1|41360.1|41382.6|41362.6|41380.1|41360.1|2
1731660010000|2024-11-15 08:40:10|41380.4|41360.4|41375.4|41355.4|41380.4|41360.4|41375.4|41355.4|1
1731660020000|2024-11-15 08:40:20|41375.1|41355.1|41381|41361|41381|41361|41375.1|41355.1|0
1731660030000|2024-11-15 08:40:30|41383.2|41363.2|41385.4|41365.4|41386|41366|41383.2|41363.2|1
1731660040000|2024-11-15 08:40:40|41383.2|41363.2|41383.2|41363.2|41385.4|41365.4|41383.2|41363.2|0
1731660050000|2024-11-15 08:40:50|41382.9|41362.9|41380.7|41360.7|41386|41366|41380.7|41360.7|2
1731660060000|2024-11-15 08:41:00|41381|41361|41390.4|41370.4|41392.9|41372.9|41381|41361|3
1731660070000|2024-11-15 08:41:10|41390.1|41370.1|41393.9|41373.9|41393.9|41373.9|41390.1|41370.1|0
1731660080000|2024-11-15 08:41:20|41393.2|41373.2|41402.6|41382.6|41402.6|41382.6|41393.2|41373.2|1
1731660090000|2024-11-15 08:41:30|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|0
1731660100000|2024-11-15 08:41:40|41400.1|41380.1|41394.8|41374.8|41400.1|41380.1|41394.5|41374.5|3
1731660110000|2024-11-15 08:41:50|41394.5|41374.5|41389.8|41369.8|41394.5|41374.5|41389.8|41369.8|1
1731660120000|2024-11-15 08:42:00|41389.5|41369.5|41385.1|41365.1|41389.8|41369.8|41382.9|41362.9|0
1731660130000|2024-11-15 08:42:10|41385.4|41365.4|41386|41366|41386|41366|41385.4|41365.4|1
1731660140000|2024-11-15 08:42:20|41390.4|41370.4|41385.1|41365.1|41390.4|41370.4|41384.8|41364.8|2
1731660150000|2024-11-15 08:42:30|41386.4|41366.4|41405.7|41385.7|41410.4|41390.4|41386.4|41366.4|17
1731660160000|2024-11-15 08:42:40|41406|41386|41405.4|41385.4|41410.4|41390.4|41405.4|41385.4|2
1731660170000|2024-11-15 08:42:50|41405.1|41385.1|41400.7|41380.7|41405.1|41385.1|41400.4|41380.4|2
1731660180000|2024-11-15 08:43:00|41403.5|41383.5|41405.7|41385.7|41413.5|41393.5|41403.5|41383.5|5
1731660190000|2024-11-15 08:43:10|41405.1|41385.1|41400.4|41380.4|41405.4|41385.4|41400.4|41380.4|0
1731660200000|2024-11-15 08:43:20|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|0
1731660210000|2024-11-15 08:43:30|41396|41376|41396.4|41376.4|41396.4|41376.4|41396|41376|3
1731660220000|2024-11-15 08:43:40|41400.7|41380.7|41398.2|41378.2|41400.7|41380.7|41397.9|41377.9|2
1731660230000|2024-11-15 08:43:50|41395.4|41375.4|41385.7|41365.7|41395.4|41375.4|41385.7|41365.7|1
1731660240000|2024-11-15 08:44:00|41386|41366|41395.7|41375.7|41395.7|41375.7|41386|41366|2
1731660250000|2024-11-15 08:44:10|41396|41376|41398.2|41378.2|41401|41381|41396|41376|0
1731660260000|2024-11-15 08:44:20|41400.4|41380.4|41401|41381|41403.2|41383.2|41398.2|41378.2|0
1731660270000|2024-11-15 08:44:30|41403.2|41383.2|41406.1|41386.1|41408.6|41388.6|41403.2|41383.2|2
1731660280000|2024-11-15 08:44:40|41410.4|41390.4|41411.1|41391.1|41411.1|41391.1|41410.4|41390.4|0
1731660290000|2024-11-15 08:44:50|41410.7|41390.7|41423.6|41403.6|41423.6|41403.6|41408.2|41388.2|3
1731660300000|2024-11-15 08:45:00|41425.7|41405.7|41443.2|41423.2|41445.4|41425.4|41425.7|41405.7|11
1731660310000|2024-11-15 08:45:10|41445.4|41425.4|41443.2|41423.2|41445.4|41425.4|41443.2|41423.2|0
1731660320000|2024-11-15 08:45:20|41441.1|41421.1|41428.9|41408.9|41443.2|41423.2|41425.4|41405.4|12
1731660330000|2024-11-15 08:45:30|41431.1|41411.1|41428.9|41408.9|41431.1|41411.1|41424.2|41404.2|3
1731660340000|2024-11-15 08:45:40|41429.2|41409.2|41451.1|41431.1|41451.1|41431.1|41429.2|41409.2|3
1731660350000|2024-11-15 08:45:50|41448.9|41428.9|41456.1|41436.1|41456.4|41436.4|41446.4|41426.4|12
1731660360000|2024-11-15 08:46:00|41456.4|41436.4|41478.6|41458.6|41479.5|41459.5|41456.4|41436.4|13
1731660370000|2024-11-15 08:46:10|41480.7|41460.7|41451.7|41431.7|41481.4|41461.4|41449.8|41429.8|29
1731660380000|2024-11-15 08:46:20|41451.4|41431.4|41443.9|41423.9|41451.7|41431.7|41443.9|41423.9|4
1731660390000|2024-11-15 08:46:30|41446.4|41426.4|41441.4|41421.4|41446.7|41426.7|41441.4|41421.4|4
1731660400000|2024-11-15 08:46:40|41438.9|41418.9|41423.6|41403.6|41438.9|41418.9|41423.6|41403.6|8
1731660410000|2024-11-15 08:46:50|41423.9|41403.9|41421.4|41401.4|41423.9|41403.9|41418.9|41398.9|0
1731660420000|2024-11-15 08:47:00|41421.7|41401.7|41423.9|41403.9|41426.7|41406.7|41421.1|41401.1|1
1731660430000|2024-11-15 08:47:10|41428.6|41408.6|41433.9|41413.9|41433.9|41413.9|41428.6|41408.6|8
1731660440000|2024-11-15 08:47:20|41438.9|41418.9|41441.4|41421.4|41443.6|41423.6|41438.9|41418.9|8
1731660450000|2024-11-15 08:47:30|41446.4|41426.4|41448.6|41428.6|41448.6|41428.6|41446.4|41426.4|1
1731660460000|2024-11-15 08:47:40|41446.4|41426.4|41446.1|41426.1|41448.9|41428.9|41446.1|41426.1|5
1731660480000|2024-11-15 08:48:00|41443.9|41423.9|41430.4|41410.4|41443.9|41423.9|41430.4|41410.4|3
1731660490000|2024-11-15 08:48:10|41428.3|41408.3|41431.1|41411.1|41431.4|41411.4|41421.7|41401.7|4
1731660500000|2024-11-15 08:48:20|41426.1|41406.1|41426.1|41406.1|41426.4|41406.4|41426.1|41406.1|5
1731660510000|2024-11-15 08:48:30|41426.4|41406.4|41438.3|41418.3|41438.3|41418.3|41426.4|41406.4|5
1731660520000|2024-11-15 08:48:40|41436.4|41416.4|41436.4|41416.4|41438.6|41418.6|41436.1|41416.1|0
1731660530000|2024-11-15 08:48:50|41440.8|41420.8|41443.9|41423.9|41443.9|41423.9|41436.1|41416.1|1
1731660540000|2024-11-15 08:49:00|41443.6|41423.6|41436.1|41416.1|41446.1|41426.1|41435.8|41415.8|4
1731660550000|2024-11-15 08:49:10|41435.8|41415.8|41430.8|41410.8|41436.1|41416.1|41430.8|41410.8|2
1731660560000|2024-11-15 08:49:20|41428.3|41408.3|41431.1|41411.1|41433.3|41413.3|41428.3|41408.3|2
1731660570000|2024-11-15 08:49:30|41433.9|41413.9|41420.8|41400.8|41436.1|41416.1|41420.8|41400.8|2
1731660580000|2024-11-15 08:49:40|41421.1|41401.1|41426.4|41406.4|41426.4|41406.4|41416.1|41396.1|2
1731660590000|2024-11-15 08:49:50|41426.7|41406.7|41438.9|41418.9|41438.9|41418.9|41426.7|41406.7|1
1731660600000|2024-11-15 08:50:00|41438.6|41418.6|41438.3|41418.3|41438.6|41418.6|41438.3|41418.3|2
1731660610000|2024-11-15 08:50:10|41436.1|41416.1|41441.1|41421.1|41441.4|41421.4|41436.1|41416.1|1
1731660620000|2024-11-15 08:50:20|41441.4|41421.4|41446.1|41426.1|41446.1|41426.1|41441.1|41421.1|0
1731660630000|2024-11-15 08:50:30|41443.6|41423.6|41448.6|41428.6|41448.6|41428.6|41443.6|41423.6|0
1731660640000|2024-11-15 08:50:40|41448.9|41428.9|41458.9|41438.9|41458.9|41438.9|41448.9|41428.9|8
1731660650000|2024-11-15 08:50:50|41461.1|41441.1|41463.3|41443.3|41463.9|41443.9|41461.1|41441.1|3
1731660660000|2024-11-15 08:51:00|41465.4|41445.4|41461.4|41441.4|41465.4|41445.4|41457.9|41437.9|0
1731660670000|2024-11-15 08:51:10|41461.1|41441.1|41463.9|41443.9|41463.9|41443.9|41461.1|41441.1|5
1731660680000|2024-11-15 08:51:20|41461.7|41441.7|41466.1|41446.1|41470.8|41450.8|41461.1|41441.1|6
1731660690000|2024-11-15 08:51:30|41463.9|41443.9|41451.4|41431.4|41463.9|41443.9|41451.4|41431.4|4
1731660700000|2024-11-15 08:51:40|41448.3|41428.3|41428.3|41408.3|41448.3|41428.3|41428.3|41408.3|52
1731660710000|2024-11-15 08:51:50|41426.1|41406.1|41425.5|41405.5|41426.1|41406.1|41420.5|41400.5|5
1731660720000|2024-11-15 08:52:00|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41420.5|41400.5|8
1731660730000|2024-11-15 08:52:10|41425.5|41405.5|41427.3|41407.3|41432.6|41412.6|41423.3|41403.3|3
1731660740000|2024-11-15 08:52:20|41424.8|41404.8|41437.6|41417.6|41437.6|41417.6|41424.8|41404.8|9
1731660750000|2024-11-15 08:52:30|41440.5|41420.5|41434.8|41414.8|41442.6|41422.6|41434.8|41414.8|4
1731660760000|2024-11-15 08:52:40|41434.5|41414.5|41435.1|41415.1|41435.1|41415.1|41434.2|41414.2|1
1731660770000|2024-11-15 08:52:50|41434.8|41414.8|41435.5|41415.5|41435.5|41415.5|41434.8|41414.8|0
1731660780000|2024-11-15 08:53:00|41435.1|41415.1|41435.5|41415.5|41435.5|41415.5|41432.6|41412.6|0
1731660790000|2024-11-15 08:53:10|41435.1|41415.1|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|8
1731660800000|2024-11-15 08:53:20|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|1
1731660810000|2024-11-15 08:53:30|41440.8|41420.8|41445.1|41425.1|41449.8|41429.8|41440.8|41420.8|12
1731660820000|2024-11-15 08:53:40|41447.3|41427.3|41452.3|41432.3|41452.3|41432.3|41447.3|41427.3|3
1731660830000|2024-11-15 08:53:50|41454.8|41434.8|41445.1|41425.1|41457.3|41437.3|41444.8|41424.8|1
1731660840000|2024-11-15 08:54:00|41444.8|41424.8|41437.6|41417.6|41444.8|41424.8|41437.6|41417.6|2
1731660850000|2024-11-15 08:54:10|41437.3|41417.3|41437.3|41417.3|41437.6|41417.6|41437.3|41417.3|1
1731660860000|2024-11-15 08:54:20|41435.1|41415.1|41429.8|41409.8|41437.3|41417.3|41429.2|41409.2|2
1731660870000|2024-11-15 08:54:30|41430.1|41410.1|41434.8|41414.8|41437.6|41417.6|41430.1|41410.1|8
1731660880000|2024-11-15 08:54:40|41432.6|41412.6|41435.5|41415.5|41435.5|41415.5|41432.6|41412.6|1
1731660890000|2024-11-15 08:54:50|41440.5|41420.5|41445.5|41425.5|41445.8|41425.8|41440.5|41420.5|4
1731660900000|2024-11-15 08:55:00|41443.3|41423.3|41452.6|41432.6|41452.6|41432.6|41440.5|41420.5|1
1731660910000|2024-11-15 08:55:10|41455.5|41435.5|41467.3|41447.3|41467.3|41447.3|41455.5|41435.5|2
1731660920000|2024-11-15 08:55:20|41469.5|41449.5|41482.3|41462.3|41482.3|41462.3|41469.5|41449.5|9
1731660930000|2024-11-15 08:55:30|41482.7|41462.7|41490.5|41470.5|41490.5|41470.5|41482.7|41462.7|1
1731660940000|2024-11-15 08:55:40|41492.7|41472.7|41500.5|41480.5|41502.7|41482.7|41492.7|41472.7|7
1731660950000|2024-11-15 08:55:50|41503.3|41483.3|41497.7|41477.7|41503.3|41483.3|41497.7|41477.7|2
1731660960000|2024-11-15 08:56:00|41498|41478|41486.1|41466.1|41500.5|41480.5|41481.1|41461.1|8
1731660970000|2024-11-15 08:56:10|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|41480.8|41460.8|4
1731660980000|2024-11-15 08:56:20|41483.3|41463.3|41476.1|41456.1|41483.3|41463.3|41476.1|41456.1|0
1731661000000|2024-11-15 08:56:40|41473.3|41453.3|41481.1|41461.1|41481.1|41461.1|41473.3|41453.3|6
1731661010000|2024-11-15 08:56:50|41483.3|41463.3|41491.1|41471.1|41493.3|41473.3|41483.3|41463.3|1
1731661020000|2024-11-15 08:57:00|41490.8|41470.8|41495.5|41475.5|41495.5|41475.5|41490.5|41470.5|2
1731661030000|2024-11-15 08:57:10|41495.8|41475.8|41492.7|41472.7|41498.3|41478.3|41492.7|41472.7|4
1731661040000|2024-11-15 08:57:20|41490.5|41470.5|41488.3|41468.3|41493.3|41473.3|41488.3|41468.3|1
1731661050000|2024-11-15 08:57:30|||||||||2
1731661060000|2024-11-15 08:57:40|41485.5|41465.5|41485.5|41465.5|41485.8|41465.8|41483.3|41463.3|1
1731661070000|2024-11-15 08:57:50|41485.8|41465.8|41480.5|41460.5|41485.8|41465.8|41480.5|41460.5|3
1731661080000|2024-11-15 08:58:00|41480.8|41460.8|41480.5|41460.5|41480.8|41460.8|41480.5|41460.5|0
1731661090000|2024-11-15 08:58:10|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478|41458|1
1731661100000|2024-11-15 08:58:20|41478|41458|41493.3|41473.3|41493.3|41473.3|41477.7|41457.7|11
1731661110000|2024-11-15 08:58:30|41495.5|41475.5|41490.5|41470.5|41495.5|41475.5|41490.5|41470.5|1
1731661120000|2024-11-15 08:58:40|41492.7|41472.7|41480.8|41460.8|41492.7|41472.7|41480.8|41460.8|1
1731661130000|2024-11-15 08:58:50|41480.5|41460.5|41480.5|41460.5|41481.1|41461.1|41480.5|41460.5|0
1731661140000|2024-11-15 08:59:00|41478.3|41458.3|41481.1|41461.1|41483.3|41463.3|41478.3|41458.3|1
1731661150000|2024-11-15 08:59:10|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41481.1|41461.1|2
1731661160000|2024-11-15 08:59:20|41485.8|41465.8|41486.1|41466.1|41488.3|41468.3|41485.5|41465.5|6
1731661170000|2024-11-15 08:59:30|41488.3|41468.3|41495.8|41475.8|41500.2|41480.2|41488.3|41468.3|4
1731661190000|2024-11-15 08:59:50|41495.5|41475.5|41485.8|41465.8|41496.1|41476.1|41485.8|41465.8|7
1731661200000|2024-11-15 09:00:00|41485.5|41465.5|41475.5|41455.5|41486.1|41466.1|41472.7|41452.7|2
1731661210000|2024-11-15 09:00:10|41470.5|41450.5|41435.5|41415.5|41470.5|41450.5|41435.5|41415.5|20
1731661220000|2024-11-15 09:00:20|41433.3|41413.3|41438.6|41418.6|41438.6|41418.6|41416.1|41396.1|22
1731661230000|2024-11-15 09:00:30|41443.3|41423.3|41475.5|41455.5|41475.5|41455.5|41438|41418|28
1731661240000|2024-11-15 09:00:40|41476.1|41456.1|41486.1|41466.1|41488.3|41468.3|41475.8|41455.8|9
1731661250000|2024-11-15 09:00:50|41485.8|41465.8|41461.1|41441.1|41485.8|41465.8|41458.6|41438.6|4
1731661260000|2024-11-15 09:01:00|41461.4|41441.4|41446.1|41426.1|41461.4|41441.4|41443.6|41423.6|7
1731661270000|2024-11-15 09:01:10|41446.4|41426.4|41459.3|41439.3|41459.3|41439.3|41446.1|41426.1|8
1731661280000|2024-11-15 09:01:20|41461.8|41441.8|41466.1|41446.1|41466.8|41446.8|41459.6|41439.6|3
1731661290000|2024-11-15 09:01:30|41463.9|41443.9|41448.3|41428.3|41463.9|41443.9|41448.3|41428.3|0
1731661300000|2024-11-15 09:01:40|41446.1|41426.1|41438.9|41418.9|41448.9|41428.9|41438.9|41418.9|1
1731661310000|2024-11-15 09:01:50|41436.8|41416.8|41436.1|41416.1|41436.8|41416.8|41433.9|41413.9|0
1731661320000|2024-11-15 09:02:00|41433.9|41413.9|41428.3|41408.3|41433.9|41413.9|41421.1|41401.1|8
1731661330000|2024-11-15 09:02:10|41428|41408|41433.3|41413.3|41435.5|41415.5|41428|41408|5
1731661340000|2024-11-15 09:02:20|41435.5|41415.5|41435.8|41415.8|41438.3|41418.3|41433.6|41413.6|2
1731661350000|2024-11-15 09:02:30|41435.5|41415.5|41435.5|41415.5|41438.3|41418.3|41433.3|41413.3|2
1731661360000|2024-11-15 09:02:40|41433.3|41413.3|41415.5|41395.5|41433.3|41413.3|41415.5|41395.5|1
1731661370000|2024-11-15 09:02:50|41415.2|41395.2|41437.7|41417.7|41437.7|41417.7|41413.3|41393.3|6
1731661380000|2024-11-15 09:03:00|41438|41418|41445.8|41425.8|41445.8|41425.8|41438|41418|3
1731661390000|2024-11-15 09:03:10|41445.5|41425.5|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|0
1731661400000|2024-11-15 09:03:20|41440.5|41420.5|41440.8|41420.8|41443.3|41423.3|41438|41418|3
1731661410000|2024-11-15 09:03:30|41443.3|41423.3|41445.2|41425.2|41445.5|41425.5|41443.3|41423.3|6
1731661420000|2024-11-15 09:03:40|41443|41423|41440.5|41420.5|41445.5|41425.5|41440.5|41420.5|1
1731661430000|2024-11-15 09:03:50|41443.3|41423.3|41426.1|41406.1|41445.5|41425.5|41426.1|41406.1|3
1731661440000|2024-11-15 09:04:00|41425.8|41405.8|41430.5|41410.5|41430.5|41410.5|41425.8|41405.8|2
1731661450000|2024-11-15 09:04:10|41430.8|41410.8|41432.7|41412.7|41433.3|41413.3|41430.5|41410.5|3
1731661460000|2024-11-15 09:04:20|41430.8|41410.8|41436.1|41416.1|41438.3|41418.3|41430.8|41410.8|2
1731661470000|2024-11-15 09:04:30|41435.5|41415.5|41435.5|41415.5|41436.1|41416.1|41435.5|41415.5|0
1731661480000|2024-11-15 09:04:40|41433.3|41413.3|41438|41418|41438|41418|41433.3|41413.3|1
1731661490000|2024-11-15 09:04:50|41437.7|41417.7|41425.5|41405.5|41438.3|41418.3|41425.5|41405.5|0
1731661500000|2024-11-15 09:05:00|41423.3|41403.3|41435.5|41415.5|41438.3|41418.3|41423.3|41403.3|4
1731661510000|2024-11-15 09:05:10|41435.8|41415.8|41433|41413|41438.3|41418.3|41433|41413|2
1731661520000|2024-11-15 09:05:20|41432.7|41412.7|41425.5|41405.5|41432.7|41412.7|41425.5|41405.5|1
1731661530000|2024-11-15 09:05:30|41426.1|41406.1|41448.6|41428.6|41448.6|41428.6|41425.8|41405.8|2
1731661540000|2024-11-15 09:05:40|41450.8|41430.8|41435.5|41415.5|41453|41433|41433.3|41413.3|1
1731661550000|2024-11-15 09:05:50|41433.3|41413.3|41440.5|41420.5|41440.5|41420.5|41433.3|41413.3|3
1731661560000|2024-11-15 09:06:00|41443.3|41423.3|41453.3|41433.3|41453.3|41433.3|41443.3|41423.3|2
1731661570000|2024-11-15 09:06:10|41455.5|41435.5|41450.5|41430.5|41455.5|41435.5|41448|41428|3
1731661580000|2024-11-15 09:06:20|41451.1|41431.1|41450.5|41430.5|41455.5|41435.5|41450.5|41430.5|0
1731661590000|2024-11-15 09:06:30|41450.8|41430.8|41453|41433|41453|41433|41450.8|41430.8|4
1731661600000|2024-11-15 09:06:40|41451.1|41431.1|41458.3|41438.3|41460.5|41440.5|41451.1|41431.1|1
1731661610000|2024-11-15 09:06:50|41458.6|41438.6|41458.3|41438.3|41458.6|41438.6|41456.1|41436.1|0
1731661620000|2024-11-15 09:07:00|41458.6|41438.6|41463.3|41443.3|41465.5|41445.5|41458.6|41438.6|3
1731661630000|2024-11-15 09:07:10|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|41461.2|41441.2|6
1731661640000|2024-11-15 09:07:20|41458.3|41438.3|41450.8|41430.8|41458.3|41438.3|41450.8|41430.8|6
1731661650000|2024-11-15 09:07:30|41448.3|41428.3|41458.3|41438.3|41458.3|41438.3|41448.3|41428.3|1
1731661660000|2024-11-15 09:07:40|41456.2|41436.2|41461.2|41441.2|41461.2|41441.2|41456.2|41436.2|1
1731661670000|2024-11-15 09:07:50|41465.5|41445.5|41466.2|41446.2|41468.3|41448.3|41465.5|41445.5|4
1731661680000|2024-11-15 09:08:00|41468.3|41448.3|41465.5|41445.5|41468.7|41448.7|41465.2|41445.2|5
1731661690000|2024-11-15 09:08:10|41465.2|41445.2|41460.5|41440.5|41465.2|41445.2|41460.5|41440.5|0
1731661700000|2024-11-15 09:08:20|41456.2|41436.2|41458.3|41438.3|41461.2|41441.2|41456.2|41436.2|0
1731661710000|2024-11-15 09:08:30|41460.8|41440.8|41468.3|41448.3|41468.3|41448.3|41460.5|41440.5|4
1731661720000|2024-11-15 09:08:40|41466.2|41446.2|41463.7|41443.7|41466.2|41446.2|41460.8|41440.8|2
1731661730000|2024-11-15 09:08:50|41465.8|41445.8|41465.5|41445.5|41465.8|41445.8|41465.5|41445.5|0
1731661740000|2024-11-15 09:09:00|41463.3|41443.3|41465.5|41445.5|41465.5|41445.5|41460.5|41440.5|1
1731661750000|2024-11-15 09:09:10|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|2
1731661760000|2024-11-15 09:09:20|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|1
1731661770000|2024-11-15 09:09:30|41465.8|41445.8|41461.2|41441.2|41466.2|41446.2|41458.7|41438.7|3
1731661780000|2024-11-15 09:09:40|41461.5|41441.5|41473.3|41453.3|41473.3|41453.3|41461.5|41441.5|0
1731661790000|2024-11-15 09:09:50|41475.8|41455.8|41475.5|41455.5|41480.5|41460.5|41475.5|41455.5|13
1731661800000|2024-11-15 09:10:00|41475.8|41455.8|41530.8|41510.8|41530.8|41510.8|41475.8|41455.8|22
1731661810000|2024-11-15 09:10:10|41533|41513|41519.9|41499.9|41533|41513|41519.9|41499.9|8
1731661820000|2024-11-15 09:10:20|41515.5|41495.5|41515.5|41495.5|41518.3|41498.3|41515.5|41495.5|3
1731661830000|2024-11-15 09:10:30|41515.8|41495.8|41490.5|41470.5|41515.8|41495.8|41490.5|41470.5|16
1731661840000|2024-11-15 09:10:40|41488.4|41468.4|41483.4|41463.4|41488.4|41468.4|41483.4|41463.4|3
1731661850000|2024-11-15 09:10:50|41485.5|41465.5|41490.5|41470.5|41490.9|41470.9|41485.5|41465.5|1
1731661860000|2024-11-15 09:11:00|41486.2|41466.2|41503.7|41483.7|41503.7|41483.7|41483.7|41463.7|4
1731661870000|2024-11-15 09:11:10|41504.3|41484.3|41523.4|41503.4|41523.4|41503.4|41504.3|41484.3|12
1731661880000|2024-11-15 09:11:20|41525.5|41505.5|41521.2|41501.2|41525.5|41505.5|41516.2|41496.2|17
1731661890000|2024-11-15 09:11:30|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41518.4|41498.4|1
1731661900000|2024-11-15 09:11:40|41521.2|41501.2|41514|41494|41523.4|41503.4|41514|41494|8
1731661910000|2024-11-15 09:11:50|41511.8|41491.8|41508.4|41488.4|41511.8|41491.8|41508.4|41488.4|1
1731661920000|2024-11-15 09:12:00|41506.2|41486.2|41506.8|41486.8|41506.8|41486.8|41506.2|41486.2|9
1731661930000|2024-11-15 09:12:10|41511.2|41491.2|41501.8|41481.8|41513.7|41493.7|41500.9|41480.9|11
1731661940000|2024-11-15 09:12:20|41502.1|41482.1|41508.7|41488.7|41511.5|41491.5|41502.1|41482.1|3
1731661950000|2024-11-15 09:12:30|41506.2|41486.2|41501.8|41481.8|41506.2|41486.2|41501.8|41481.8|0
1731661960000|2024-11-15 09:12:40|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41494.3|41474.3|0
1731661970000|2024-11-15 09:12:50|41499|41479|41521.5|41501.5|41521.5|41501.5|41499|41479|10
1731661980000|2024-11-15 09:13:00|41524|41504|41521.2|41501.2|41524|41504|41521.2|41501.2|5
1731661990000|2024-11-15 09:13:10|41511.2|41491.2|41509|41489|41511.8|41491.8|41506.8|41486.8|6
1731662000000|2024-11-15 09:13:20|41511.5|41491.5|41509|41489|41511.8|41491.8|41506.8|41486.8|0
1731662010000|2024-11-15 09:13:30|41511.5|41491.5|41516.5|41496.5|41516.5|41496.5|41511.5|41491.5|1
1731662020000|2024-11-15 09:13:40|41514|41494|41517.1|41497.1|41517.1|41497.1|41511.8|41491.8|3
1731662030000|2024-11-15 09:13:50|41521.8|41501.8|41521.5|41501.5|41521.8|41501.8|41521.2|41501.2|1
1731662040000|2024-11-15 09:14:00|41521.8|41501.8|41526.2|41506.2|41526.8|41506.8|41521.2|41501.2|7
1731662050000|2024-11-15 09:14:10|41524|41504|41518.7|41498.7|41524|41504|41518.7|41498.7|2
1731662060000|2024-11-15 09:14:20|41519|41499|41526.2|41506.2|41526.2|41506.2|41519|41499|1
1731662070000|2024-11-15 09:14:30|41530.6|41510.6|41524|41504|41530.6|41510.6|41524|41504|9
1731662080000|2024-11-15 09:14:40|41526.2|41506.2|41526.5|41506.5|41526.5|41506.5|41526.2|41506.2|0
1731662090000|2024-11-15 09:14:50|41526.2|41506.2|41521.5|41501.5|41526.5|41506.5|41521.5|41501.5|2
1731662100000|2024-11-15 09:15:00|41521.2|41501.2|41516.5|41496.5|41521.5|41501.5|41496.8|41476.8|34
1731662110000|2024-11-15 09:15:10|41516.8|41496.8|41511.8|41491.8|41516.8|41496.8|41511.8|41491.8|6
1731662120000|2024-11-15 09:15:20|41511.5|41491.5|41516.5|41496.5|41516.8|41496.8|41511.5|41491.5|6
1731662130000|2024-11-15 09:15:30|41516.8|41496.8|41511.8|41491.8|41516.8|41496.8|41511.8|41491.8|1
1731662140000|2024-11-15 09:15:40|41516.5|41496.5|41516.5|41496.5|41516.8|41496.8|41511.8|41491.8|2
1731662150000|2024-11-15 09:15:50|41516.8|41496.8|41514|41494|41516.8|41496.8|41514|41494|2
1731662160000|2024-11-15 09:16:00|41511.8|41491.8|41521.8|41501.8|41521.8|41501.8|41511.8|41491.8|4
1731662170000|2024-11-15 09:16:10|41522.1|41502.1|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|2
1731662180000|2024-11-15 09:16:20|41527.1|41507.1|41531.5|41511.5|41531.5|41511.5|41526.8|41506.8|4
1731662190000|2024-11-15 09:16:30|41531.2|41511.2|41527.5|41507.5|41536.2|41516.2|41519|41499|38
1731662200000|2024-11-15 09:16:40|41527.1|41507.1|41526.2|41506.2|41527.1|41507.1|41526.2|41506.2|4
1731662210000|2024-11-15 09:16:50|41526.5|41506.5|41541.2|41521.2|41541.5|41521.5|41526.5|41506.5|32
1731662220000|2024-11-15 09:17:00|41541.5|41521.5|41571.8|41551.8|41576.5|41556.5|41541.2|41521.2|26
1731662230000|2024-11-15 09:17:10|41571.5|41551.5|41566.5|41546.5|41571.5|41551.5|41561.5|41541.5|14
1731662240000|2024-11-15 09:17:20|41566.8|41546.8|41561.5|41541.5|41566.8|41546.8|41561.2|41541.2|19
1731662250000|2024-11-15 09:17:30|41559.3|41539.3|41556.5|41536.5|41561.5|41541.5|41556.2|41536.2|3
1731662260000|2024-11-15 09:17:40|41556.2|41536.2|41551.8|41531.8|41556.5|41536.5|41551.8|41531.8|1
1731662270000|2024-11-15 09:17:50|41556.2|41536.2|41549|41529|41556.5|41536.5|41548.7|41528.7|2
1731662280000|2024-11-15 09:18:00|41546.8|41526.8|41544.6|41524.6|41549|41529|41541.8|41521.8|4
1731662290000|2024-11-15 09:18:10|41546.8|41526.8|41551.8|41531.8|41551.8|41531.8|41546.8|41526.8|1
1731662300000|2024-11-15 09:18:20|41549.6|41529.6|41554.3|41534.3|41556.8|41536.8|41546.8|41526.8|4
1731662310000|2024-11-15 09:18:30|41580|41560|41607.1|41587.1|41607.1|41587.1|41580|41560|146
1731662320000|2024-11-15 09:18:40|41609.3|41589.3|41595.3|41575.3|41609.3|41589.3|41595.3|41575.3|5
1731662330000|2024-11-15 09:18:50|41592.5|41572.5|41597.8|41577.8|41597.8|41577.8|41589.6|41569.6|57
1731662340000|2024-11-15 09:19:00|41595.6|41575.6|41582.8|41562.8|41595.6|41575.6|41568.1|41548.1|44
1731662350000|2024-11-15 09:19:10|41582.5|41562.5|41577.5|41557.5|41585.3|41565.3|41577.5|41557.5|8
1731662360000|2024-11-15 09:19:20|41575.3|41555.3|41575.3|41555.3|41577.5|41557.5|41575.3|41555.3|0
1731662370000|2024-11-15 09:19:30|41577.5|41557.5|41566.8|41546.8|41577.5|41557.5|41566.8|41546.8|0
1731662380000|2024-11-15 09:19:40|41565|41545|41557.8|41537.8|41567.5|41547.5|41557.5|41537.5|4
1731662390000|2024-11-15 09:19:50|41557.5|41537.5|41567.5|41547.5|41567.5|41547.5|41557.5|41537.5|3
1731662400000|2024-11-15 09:20:00|41565.3|41545.3|41562.8|41542.8|41567.5|41547.5|41562.2|41542.2|0
1731662410000|2024-11-15 09:20:10|41565.6|41545.6|41567.5|41547.5|41572.5|41552.5|41565.6|41545.6|5
1731662420000|2024-11-15 09:20:20|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41567.5|41547.5|8
1731662430000|2024-11-15 09:20:30|41565.6|41545.6|41567.8|41547.8|41568.1|41548.1|41565.3|41545.3|0
1731662440000|2024-11-15 09:20:40|41565.6|41545.6|41563.1|41543.1|41565.6|41545.6|41563.1|41543.1|0
1731662450000|2024-11-15 09:20:50|41562.8|41542.8|41563.1|41543.1|41565.3|41545.3|41562.8|41542.8|0
1731662460000|2024-11-15 09:21:00|41562.8|41542.8|41562.8|41542.8|41563.1|41543.1|41555.3|41535.3|2
1731662470000|2024-11-15 09:21:10|41563.1|41543.1|41558.1|41538.1|41563.1|41543.1|41558.1|41538.1|0
1731662480000|2024-11-15 09:21:20|41557.8|41537.8|41542.2|41522.2|41557.8|41537.8|41542.2|41522.2|3
1731662490000|2024-11-15 09:21:30|41542.5|41522.5|41542.2|41522.2|41542.5|41522.5|41542.2|41522.2|2
1731662500000|2024-11-15 09:21:40|41532.8|41512.8|41538.1|41518.1|41538.1|41518.1|41530.9|41510.9|14
1731662510000|2024-11-15 09:21:50|41540.3|41520.3|41543.7|41523.7|41543.7|41523.7|41540.3|41520.3|2
1731662520000|2024-11-15 09:22:00|41548.1|41528.1|41563.1|41543.1|41563.1|41543.1|41548.1|41528.1|11
1731662530000|2024-11-15 09:22:10|41562.8|41542.8|41567.8|41547.8|41567.8|41547.8|41562.8|41542.8|7
1731662540000|2024-11-15 09:22:20|41563.1|41543.1|41565.3|41545.3|41567.8|41547.8|41563.1|41543.1|3
1731662550000|2024-11-15 09:22:30|41563.1|41543.1|41575.3|41555.3|41575.3|41555.3|41563.1|41543.1|3
1731662560000|2024-11-15 09:22:40|41575.9|41555.9|41583.1|41563.1|41583.1|41563.1|41575.9|41555.9|25
1731662570000|2024-11-15 09:22:50|41583.4|41563.4|41598.1|41578.1|41598.7|41578.7|41583.4|41563.4|4
1731662580000|2024-11-15 09:23:00|41598.4|41578.4|41588.7|41568.7|41598.4|41578.4|41588.7|41568.7|2
1731662590000|2024-11-15 09:23:10|41588.4|41568.4|41588.7|41568.7|41588.7|41568.7|41585.9|41565.9|2
1731662600000|2024-11-15 09:23:20|41585.9|41565.9|41588.1|41568.1|41588.7|41568.7|41585.9|41565.9|9
1731662610000|2024-11-15 09:23:30|41587.5|41567.5|41573.1|41553.1|41587.5|41567.5|41573.1|41553.1|7
1731662620000|2024-11-15 09:23:40|41572.8|41552.8|41578.1|41558.1|41580.9|41560.9|41568.1|41548.1|7
1731662630000|2024-11-15 09:23:50|41578.4|41558.4|41577.8|41557.8|41580.6|41560.6|41577.8|41557.8|2
1731662640000|2024-11-15 09:24:00|41573.1|41553.1|41562.8|41542.8|41573.1|41553.1|41562.8|41542.8|2
1731662650000|2024-11-15 09:24:10|41560.3|41540.3|41553.1|41533.1|41560.3|41540.3|41553.1|41533.1|2
1731662660000|2024-11-15 09:24:20|41550.6|41530.6|41545.9|41525.9|41550.6|41530.6|41543.4|41523.4|1
1731662670000|2024-11-15 09:24:30|41548.1|41528.1|41548.1|41528.1|41552.5|41532.5|41548.1|41528.1|0
1731662680000|2024-11-15 09:24:40|41550.3|41530.3|41553.1|41533.1|41555.9|41535.9|41548.1|41528.1|3
1731662690000|2024-11-15 09:24:50|41555.9|41535.9|41563.1|41543.1|41563.1|41543.1|41553.1|41533.1|4
1731662700000|2024-11-15 09:25:00|41560.3|41540.3|41560.3|41540.3|41563.1|41543.1|41558.1|41538.1|3
1731662710000|2024-11-15 09:25:10|41558.1|41538.1|41555.3|41535.3|41558.1|41538.1|41555.3|41535.3|1
1731662720000|2024-11-15 09:25:20|41557.8|41537.8|41558.1|41538.1|41558.1|41538.1|41557.8|41537.8|3
1731662730000|2024-11-15 09:25:30|41562.5|41542.5|41557.8|41537.8|41562.5|41542.5|41557.8|41537.8|1
1731662740000|2024-11-15 09:25:40|41558.1|41538.1|41560.6|41540.6|41563.1|41543.1|41558.1|41538.1|5
1731662750000|2024-11-15 09:25:50|41560.3|41540.3|41557.8|41537.8|41560.6|41540.6|41557.8|41537.8|3
1731662760000|2024-11-15 09:26:00|41555.3|41535.3|41560.9|41540.9|41560.9|41540.9|41550.9|41530.9|1
1731662770000|2024-11-15 09:26:10|41558.1|41538.1|41565.9|41545.9|41565.9|41545.9|41558.1|41538.1|2
1731662780000|2024-11-15 09:26:20|41568.1|41548.1|41573.1|41553.1|41573.1|41553.1|41568.1|41548.1|2
1731662790000|2024-11-15 09:26:30|41572.8|41552.8|41572.8|41552.8|41573.1|41553.1|41572.8|41552.8|0
1731662800000|2024-11-15 09:26:40|41573.1|41553.1|41577.8|41557.8|41578.1|41558.1|41573.1|41553.1|10
1731662810000|2024-11-15 09:26:50|41578.1|41558.1|41580.3|41560.3|41580.3|41560.3|41577.8|41557.8|3
1731662820000|2024-11-15 09:27:00|41577.8|41557.8|41577.8|41557.8|41580.6|41560.6|41577.8|41557.8|2
1731662830000|2024-11-15 09:27:10|41578.4|41558.4|41582.5|41562.5|41582.8|41562.8|41578.1|41558.1|1
1731662840000|2024-11-15 09:27:20|41577.8|41557.8|41578.1|41558.1|41580.3|41560.3|41577.8|41557.8|2
1731662850000|2024-11-15 09:27:30|41577.8|41557.8|41582.8|41562.8|41587.5|41567.5|41577.8|41557.8|8
1731662860000|2024-11-15 09:27:40|41583.4|41563.4|41588.1|41568.1|41590.3|41570.3|41583.4|41563.4|44
1731662870000|2024-11-15 09:27:50|41587.8|41567.8|41588.4|41568.4|41588.4|41568.4|41584.1|41564.1|3
1731662880000|2024-11-15 09:28:00|41590.6|41570.6|41598.8|41578.8|41598.8|41578.8|41590.6|41570.6|11
1731662890000|2024-11-15 09:28:10|41599.1|41579.1|41598.8|41578.8|41599.1|41579.1|41598.8|41578.8|4
1731662900000|2024-11-15 09:28:20|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41594.1|41574.1|8
1731662910000|2024-11-15 09:28:30|41601.3|41581.3|41599.1|41579.1|41601.3|41581.3|41596.6|41576.6|3
1731662920000|2024-11-15 09:28:40|41601.6|41581.6|41601.6|41581.6|41601.9|41581.9|41599.1|41579.1|2
1731662930000|2024-11-15 09:28:50|41601.9|41581.9|41608.5|41588.5|41608.5|41588.5|41601.9|41581.9|4
1731662940000|2024-11-15 09:29:00|41608.8|41588.8|41609.1|41589.1|41613.8|41593.8|41608.8|41588.8|7
1731662950000|2024-11-15 09:29:10|41606.6|41586.6|41618.5|41598.5|41618.5|41598.5|41601.6|41581.6|7
1731662960000|2024-11-15 09:29:20|41616|41596|41608.8|41588.8|41616|41596|41608.8|41588.8|2
1731662970000|2024-11-15 09:29:30|41609.1|41589.1|41608.8|41588.8|41611|41591|41608.8|41588.8|0
1731662980000|2024-11-15 09:29:40|41611.6|41591.6|41608.8|41588.8|41613.8|41593.8|41604.1|41584.1|10
1731662990000|2024-11-15 09:29:50|41611.3|41591.3|41612.5|41592.5|41616.3|41596.3|41611.3|41591.3|105
1731663000000|2024-11-15 09:30:00|41612.2|41592.2|41597.2|41577.2|41612.2|41592.2|41596.9|41576.9|6
1731663010000|2024-11-15 09:30:10|41597.5|41577.5|41612.8|41592.8|41612.8|41592.8|41597.5|41577.5|18
1731663020000|2024-11-15 09:30:20|41615.3|41595.3|41620.3|41600.3|41622.5|41602.5|41615.3|41595.3|5
1731663030000|2024-11-15 09:30:30|41622.5|41602.5|41617.5|41597.5|41623.1|41603.1|41617.5|41597.5|4
1731663040000|2024-11-15 09:30:40|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|0
1731663050000|2024-11-15 09:30:50|41610.3|41590.3|41602.8|41582.8|41612.8|41592.8|41602.8|41582.8|1
1731663060000|2024-11-15 09:31:00|41600.6|41580.6|41600.3|41580.3|41600.6|41580.6|41597.8|41577.8|2
1731663070000|2024-11-15 09:31:10|41598.1|41578.1|41602.5|41582.5|41602.8|41582.8|41597.8|41577.8|5
1731663080000|2024-11-15 09:31:20|41602.2|41582.2|41591.6|41571.6|41602.2|41582.2|41589.4|41569.4|39
1731663090000|2024-11-15 09:31:30|41589.4|41569.4|41589.1|41569.1|41591.3|41571.3|41586.6|41566.6|3
1731663100000|2024-11-15 09:31:40|41591.6|41571.6|41589.1|41569.1|41594.1|41574.1|41589.1|41569.1|3
1731663110000|2024-11-15 09:31:50|41586.9|41566.9|41591.9|41571.9|41591.9|41571.9|41586.9|41566.9|5
1731663120000|2024-11-15 09:32:00|41592.2|41572.2|41596.3|41576.3|41596.9|41576.9|41592.2|41572.2|5
1731663130000|2024-11-15 09:32:10|41594.1|41574.1|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|0
1731663140000|2024-11-15 09:32:20|41591.9|41571.9|41596.3|41576.3|41596.3|41576.3|41591.3|41571.3|4
1731663150000|2024-11-15 09:32:30|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|0
1731663160000|2024-11-15 09:32:40|41593.8|41573.8|41596.6|41576.6|41596.6|41576.6|41593.8|41573.8|2
1731663170000|2024-11-15 09:32:50|41595.9|41575.9|41601.9|41581.9|41601.9|41581.9|41595.9|41575.9|14
1731663180000|2024-11-15 09:33:00|41602.2|41582.2|41608.8|41588.8|41611.6|41591.6|41602.2|41582.2|3
1731663190000|2024-11-15 09:33:10|41609.1|41589.1|41606.3|41586.3|41611.3|41591.3|41606.3|41586.3|5
1731663200000|2024-11-15 09:33:20|41605.6|41585.6|41603.5|41583.5|41605.6|41585.6|41603.5|41583.5|3
1731663210000|2024-11-15 09:33:30|41601.3|41581.3|41599.1|41579.1|41601.3|41581.3|41596.6|41576.6|0
1731663220000|2024-11-15 09:33:40|41601.3|41581.3|41598.8|41578.8|41601.3|41581.3|41598.8|41578.8|0
1731663230000|2024-11-15 09:33:50|41601.3|41581.3|41601.3|41581.3|41601.6|41581.6|41601.3|41581.3|2
1731663240000|2024-11-15 09:34:00|41601.6|41581.6|41606.3|41586.3|41606.6|41586.6|41601.6|41581.6|2
1731663250000|2024-11-15 09:34:10|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.5|41583.5|1
1731663260000|2024-11-15 09:34:20|41603.5|41583.5|41593.8|41573.8|41603.8|41583.8|41593.8|41573.8|4
1731663270000|2024-11-15 09:34:30|41593.5|41573.5|41589.1|41569.1|41593.5|41573.5|41589.1|41569.1|0
1731663280000|2024-11-15 09:34:40|41586.6|41566.6|41584.1|41564.1|41586.6|41566.6|41581.6|41561.6|5
1731663290000|2024-11-15 09:34:50|41583.8|41563.8|41581.6|41561.6|41583.8|41563.8|41581.3|41561.3|1
1731663300000|2024-11-15 09:35:00|41581.3|41561.3|41571.6|41551.6|41581.3|41561.3|41571.3|41551.3|4
1731663310000|2024-11-15 09:35:10|41573.8|41553.8|41571.3|41551.3|41574.1|41554.1|41571.3|41551.3|3
1731663320000|2024-11-15 09:35:20|41569.1|41549.1|41566.3|41546.3|41571.3|41551.3|41566.3|41546.3|2
1731663330000|2024-11-15 09:35:30|41564.1|41544.1|41566.3|41546.3|41566.3|41546.3|41563.5|41543.5|7
1731663340000|2024-11-15 09:35:40|41564.1|41544.1|41566.6|41546.6|41566.6|41546.6|41564.1|41544.1|2
1731663350000|2024-11-15 09:35:50|41566.3|41546.3|41566.9|41546.9|41566.9|41546.9|41564.1|41544.1|1
1731663360000|2024-11-15 09:36:00|41566.6|41546.6|41566.9|41546.9|41571.3|41551.3|41566.3|41546.3|1
1731663370000|2024-11-15 09:36:10|41569.1|41549.1|41569.1|41549.1|41571.9|41551.9|41569.1|41549.1|1
1731663380000|2024-11-15 09:36:20|41568.8|41548.8|41571.6|41551.6|41571.6|41551.6|41567.2|41547.2|1
1731663390000|2024-11-15 09:36:30|41571.9|41551.9|41566.9|41546.9|41571.9|41551.9|41566.9|41546.9|0
1731663400000|2024-11-15 09:36:40|41571.6|41551.6|41574.4|41554.4|41574.4|41554.4|41571.6|41551.6|0
1731663410000|2024-11-15 09:36:50|41574.7|41554.7|41586.9|41566.9|41586.9|41566.9|41574.7|41554.7|2
1731663420000|2024-11-15 09:37:00|41586.6|41566.6|41591.6|41571.6|41591.6|41571.6|41586.6|41566.6|3
1731663430000|2024-11-15 09:37:10|41591.3|41571.3|41589.1|41569.1|41591.9|41571.9|41586.9|41566.9|0
1731663440000|2024-11-15 09:37:20|41591.6|41571.6|41586.9|41566.9|41591.6|41571.6|41586.9|41566.9|2
1731663450000|2024-11-15 09:37:30|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|1
1731663460000|2024-11-15 09:37:40|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.6|41566.6|1
1731663470000|2024-11-15 09:37:50|41586.3|41566.3|41586.3|41566.3|41586.6|41566.6|41586.3|41566.3|0
1731663480000|2024-11-15 09:38:00|41586.6|41566.6|41584.1|41564.1|41586.6|41566.6|41584.1|41564.1|1
1731663490000|2024-11-15 09:38:10|41583.8|41563.8|41586.3|41566.3|41586.6|41566.6|41581.9|41561.9|1
1731663500000|2024-11-15 09:38:20|41586.6|41566.6|41584.1|41564.1|41586.6|41566.6|41581.9|41561.9|0
1731663510000|2024-11-15 09:38:30|41581.9|41561.9|41581.3|41561.3|41581.9|41561.9|41579.1|41559.1|1
1731663520000|2024-11-15 09:38:40|41581.6|41561.6|41581.3|41561.3|41581.6|41561.6|41581.3|41561.3|0
1731663530000|2024-11-15 09:38:50|41579.1|41559.1|41574.4|41554.4|41579.1|41559.1|41574.4|41554.4|0
1731663540000|2024-11-15 09:39:00|41576.9|41556.9|41576.9|41556.9|41576.9|41556.9|41576.9|41556.9|2
1731663550000|2024-11-15 09:39:10|41579.1|41559.1|41576.6|41556.6|41579.1|41559.1|41576.6|41556.6|8
1731663560000|2024-11-15 09:39:20|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|18
1731663570000|2024-11-15 09:39:30|||||||||4
1731663580000|2024-11-15 09:39:40|||||||||11
1731663590000|2024-11-15 09:39:50|41581.3|41561.3|41581.6|41561.6|41581.6|41561.6|41581.3|41561.3|11
1731663600000|2024-11-15 09:40:00|41581|41561|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|27
1731663610000|2024-11-15 09:40:10|41576.6|41556.6|41574.1|41554.1|41576.6|41556.6|41574.1|41554.1|2
1731663620000|2024-11-15 09:40:20|41571.9|41551.9|41569.1|41549.1|41571.9|41551.9|41569.1|41549.1|10
1731663630000|2024-11-15 09:40:30|41566.9|41546.9|41566.3|41546.3|41566.9|41546.9|41566.3|41546.3|5
1731663640000|2024-11-15 09:40:40|41566.6|41546.6|41571.3|41551.3|41571.3|41551.3|41566.6|41546.6|1
1731663650000|2024-11-15 09:40:50|41566.9|41546.9|41566.9|41546.9|41571.6|41551.6|41566.9|41546.9|4
1731663660000|2024-11-15 09:41:00|41566.6|41546.6|41571.3|41551.3|41571.9|41551.9|41566.6|41546.6|42
1731663670000|2024-11-15 09:41:10|41571.6|41551.6|41571.9|41551.9|41571.9|41551.9|41571.6|41551.6|28
1731663680000|2024-11-15 09:41:20|41571.6|41551.6|41571.9|41551.9|41571.9|41551.9|41571.6|41551.6|12
1731663690000|2024-11-15 09:41:30|41571.6|41551.6|41571.6|41551.6|41571.6|41551.6|41571.6|41551.6|2
1731663700000|2024-11-15 09:41:40|41569.4|41549.4|41571.6|41551.6|41571.6|41551.6|41569.4|41549.4|17
1731663710000|2024-11-15 09:41:50|41569.4|41549.4|41571.6|41551.6|41571.6|41551.6|41566.9|41546.9|1
1731663720000|2024-11-15 09:42:00|41566.6|41546.6|41556.9|41536.9|41566.6|41546.6|41556.9|41536.9|2
1731663730000|2024-11-15 09:42:10|41556.6|41536.6|41554.1|41534.1|41556.6|41536.6|41554.1|41534.1|6
1731663740000|2024-11-15 09:42:20|41548.8|41528.8|41546.3|41526.3|41548.8|41528.8|41546.3|41526.3|2
1731663750000|2024-11-15 09:42:30|41546.6|41526.6|41541.9|41521.9|41546.6|41526.6|41541.6|41521.6|0
1731663760000|2024-11-15 09:42:40|41541.6|41521.6|41541.6|41521.6|41541.9|41521.9|41541.6|41521.6|2
1731663770000|2024-11-15 09:42:50|41536.6|41516.6|41531.3|41511.3|41536.6|41516.6|41531.3|41511.3|3
1731663780000|2024-11-15 09:43:00|41526.6|41506.6|41516.3|41496.3|41526.6|41506.6|41516|41496|11
1731663790000|2024-11-15 09:43:10|41516.6|41496.6|41506.6|41486.6|41516.6|41496.6|41506.6|41486.6|7
1731663800000|2024-11-15 09:43:20|41506|41486|41496.6|41476.6|41506|41486|41493.8|41473.8|44
1731663810000|2024-11-15 09:43:30|41503.8|41483.8|41516.3|41496.3|41516.3|41496.3|41503.8|41483.8|12
1731663820000|2024-11-15 09:43:40|41516.6|41496.6|41524.1|41504.1|41524.1|41504.1|41516.6|41496.6|4
1731663830000|2024-11-15 09:43:50|41526.3|41506.3|41529.1|41509.1|41529.1|41509.1|41526.3|41506.3|0
1731663840000|2024-11-15 09:44:00|41529.4|41509.4|41529.1|41509.1|41529.4|41509.4|41529.1|41509.1|2
1731663850000|2024-11-15 09:44:10|41526.9|41506.9|41526.3|41506.3|41529.1|41509.1|41526|41506|1
1731663860000|2024-11-15 09:44:20|41524.1|41504.1|41519.1|41499.1|41524.1|41504.1|41519.1|41499.1|4
1731663870000|2024-11-15 09:44:30|41516.9|41496.9|41521.6|41501.6|41521.6|41501.6|41516.9|41496.9|0
1731663880000|2024-11-15 09:44:40|41521.9|41501.9|41526.3|41506.3|41526.3|41506.3|41521.9|41501.9|1
1731663890000|2024-11-15 09:44:50|41526.6|41506.6|41523.8|41503.8|41526.6|41506.6|41523.8|41503.8|1
1731663900000|2024-11-15 09:45:00|41525.7|41505.7|41514.1|41494.1|41525.7|41505.7|41514.1|41494.1|1
1731663910000|2024-11-15 09:45:10|41516.6|41496.6|41511.6|41491.6|41516.6|41496.6|41511.6|41491.6|1
1731663920000|2024-11-15 09:45:20|41513.8|41493.8|41503.8|41483.8|41513.8|41493.8|41503.8|41483.8|0
1731663930000|2024-11-15 09:45:30|41501.6|41481.6|41506.3|41486.3|41506.3|41486.3|41501.3|41481.3|4
1731663940000|2024-11-15 09:45:40|41506.6|41486.6|41511.3|41491.3|41513.8|41493.8|41506.6|41486.6|8
1731663950000|2024-11-15 09:45:50|41513.8|41493.8|41519.1|41499.1|41521.3|41501.3|41511.3|41491.3|3
1731663960000|2024-11-15 09:46:00|41521.3|41501.3|41526.3|41506.3|41526.3|41506.3|41521.3|41501.3|2
1731663970000|2024-11-15 09:46:10|41526|41506|41526|41506|41526|41506|41526|41506|4
1731663980000|2024-11-15 09:46:20|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1731663990000|2024-11-15 09:46:30|41524.1|41504.1|41523.8|41503.8|41524.1|41504.1|41523.8|41503.8|0
1731664000000|2024-11-15 09:46:40|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41522|41502|2
1731664010000|2024-11-15 09:46:50|41526.6|41506.6|41539.5|41519.5|41539.5|41519.5|41526.6|41506.6|7
1731664020000|2024-11-15 09:47:00|41541.6|41521.6|41537|41517|41541.6|41521.6|41537|41517|0
1731664030000|2024-11-15 09:47:10|41536.6|41516.6|41536.3|41516.3|41539.1|41519.1|41536.3|41516.3|0
1731664040000|2024-11-15 09:47:20|41536.6|41516.6|41546.6|41526.6|41546.6|41526.6|41536.6|41516.6|3
1731664050000|2024-11-15 09:47:30|41546.3|41526.3|41544.1|41524.1|41546.3|41526.3|41541.3|41521.3|4
1731664060000|2024-11-15 09:47:40|41543.5|41523.5|41531.3|41511.3|41543.5|41523.5|41531.3|41511.3|44
1731664070000|2024-11-15 09:47:50|41531|41511|41533.5|41513.5|41533.5|41513.5|41531|41511|5
1731664080000|2024-11-15 09:48:00|41533.8|41513.8|41533.5|41513.5|41536|41516|41533.5|41513.5|3
1731664090000|2024-11-15 09:48:10|41533.8|41513.8|41539.1|41519.1|41539.1|41519.1|41533.8|41513.8|0
1731664100000|2024-11-15 09:48:20|41543.8|41523.8|41540.7|41520.7|41543.8|41523.8|41540.7|41520.7|6
1731664110000|2024-11-15 09:48:30|41541|41521|41548.5|41528.5|41548.5|41528.5|41541|41521|6
1731664120000|2024-11-15 09:48:40|41546.6|41526.6|41546|41526|41551|41531|41543.8|41523.8|1
1731664130000|2024-11-15 09:48:50|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|41546.6|41526.6|1
1731664140000|2024-11-15 09:49:00|41547|41527|41546.3|41526.3|41547|41527|41546|41526|1
1731664150000|2024-11-15 09:49:10|41548.5|41528.5|41550.7|41530.7|41550.7|41530.7|41548.5|41528.5|0
1731664160000|2024-11-15 09:49:20|41548.5|41528.5|41550.7|41530.7|41551|41531|41548.5|41528.5|0
1731664170000|2024-11-15 09:49:30|41548.5|41528.5|41551.3|41531.3|41551.3|41531.3|41548.5|41528.5|0
1731664180000|2024-11-15 09:49:40|41551.7|41531.7|41558.5|41538.5|41558.5|41538.5|41551.7|41531.7|4
1731664190000|2024-11-15 09:49:50|41561|41541|41560.7|41540.7|41561.3|41541.3|41560.7|41540.7|7
1731664200000|2024-11-15 09:50:00|41558.5|41538.5|41560.7|41540.7|41560.7|41540.7|41558.2|41538.2|0
1731664210000|2024-11-15 09:50:10|41556|41536|41561|41541|41561|41541|41556|41536|1
1731664220000|2024-11-15 09:50:20|41560.7|41540.7|41560.7|41540.7|41561|41541|41560.7|41540.7|0
1731664230000|2024-11-15 09:50:30|41561.3|41541.3|41563.5|41543.5|41565.7|41545.7|41560.7|41540.7|1
1731664240000|2024-11-15 09:50:40|41561.3|41541.3|41565.7|41545.7|41565.7|41545.7|41561.3|41541.3|1
1731664250000|2024-11-15 09:50:50|41561.3|41541.3|41558.5|41538.5|41561.3|41541.3|41558.5|41538.5|1
1731664260000|2024-11-15 09:51:00|41556|41536|41555.7|41535.7|41556|41536|41551|41531|3
1731664270000|2024-11-15 09:51:10|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|0
1731664280000|2024-11-15 09:51:20|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|3
1731664290000|2024-11-15 09:51:30|41551|41531|41553.5|41533.5|41553.5|41533.5|41551|41531|0
1731664300000|2024-11-15 09:51:40|41553.8|41533.8|41555.4|41535.4|41556|41536|41553.5|41533.5|0
1731664310000|2024-11-15 09:51:50|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41553.2|41533.2|1
1731664320000|2024-11-15 09:52:00|41553.2|41533.2|41555.7|41535.7|41556|41536|41553.2|41533.2|1
1731664330000|2024-11-15 09:52:10|41555.4|41535.4|41550.4|41530.4|41555.4|41535.4|41550.4|41530.4|0
1731664340000|2024-11-15 09:52:20|41550.7|41530.7|41540.7|41520.7|41550.7|41530.7|41540.7|41520.7|1
1731664350000|2024-11-15 09:52:30|41537.9|41517.9|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|0
1731664360000|2024-11-15 09:52:40|41538.2|41518.2|41535.7|41515.7|41538.2|41518.2|41535.7|41515.7|0
1731664370000|2024-11-15 09:52:50|41533.5|41513.5|41533.2|41513.2|41533.5|41513.5|41533.2|41513.2|0
1731664380000|2024-11-15 09:53:00|41531|41511|41536|41516|41536|41516|41531|41511|1
1731664390000|2024-11-15 09:53:10|41538.2|41518.2|41535.7|41515.7|41538.2|41518.2|41535.7|41515.7|2
1731664400000|2024-11-15 09:53:20|41536|41516|41535.7|41515.7|41536|41516|41533.5|41513.5|0
1731664410000|2024-11-15 09:53:30|41533.5|41513.5|41528.2|41508.2|41533.5|41513.5|41528.2|41508.2|0
1731664420000|2024-11-15 09:53:40|41525.7|41505.7|41525.7|41505.7|41528.2|41508.2|41525.7|41505.7|0
1731664430000|2024-11-15 09:53:50|41523.5|41503.5|41521.4|41501.4|41523.5|41503.5|41521.4|41501.4|2
1731664440000|2024-11-15 09:54:00|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|1
1731664450000|2024-11-15 09:54:10|41524.2|41504.2|41521.4|41501.4|41526.4|41506.4|41521.4|41501.4|1
1731664460000|2024-11-15 09:54:20|41523.5|41503.5|41526.4|41506.4|41526.4|41506.4|41523.5|41503.5|0
1731664470000|2024-11-15 09:54:30|41531.4|41511.4|41543.9|41523.9|41543.9|41523.9|41531.4|41511.4|0
1731664480000|2024-11-15 09:54:40|41546.4|41526.4|41541.4|41521.4|41546.4|41526.4|41541.4|41521.4|0
1731664490000|2024-11-15 09:54:50|41546|41526|41545.7|41525.7|41546|41526|41541|41521|3
1731664500000|2024-11-15 09:55:00|41541.4|41521.4|41538.9|41518.9|41543.5|41523.5|41538.9|41518.9|1
1731664510000|2024-11-15 09:55:10|41541|41521|41538.5|41518.5|41541|41521|41538.5|41518.5|0
1731664520000|2024-11-15 09:55:20|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|0
1731664530000|2024-11-15 09:55:30|41536|41516|41536|41516|41536.4|41516.4|41535.7|41515.7|1
1731664540000|2024-11-15 09:55:40|41538.5|41518.5|41545.7|41525.7|41546.1|41526.1|41538.5|41518.5|2
1731664550000|2024-11-15 09:55:50|41546.1|41526.1|41550.7|41530.7|41551.4|41531.4|41545.7|41525.7|2
1731664560000|2024-11-15 09:56:00|41553.6|41533.6|41553.6|41533.6|41555.7|41535.7|41553.6|41533.6|0
1731664570000|2024-11-15 09:56:10|41551.4|41531.4|41550.7|41530.7|41553.6|41533.6|41549.2|41529.2|1
1731664580000|2024-11-15 09:56:20|41551.4|41531.4|41550.7|41530.7|41553.6|41533.6|41550.7|41530.7|0
1731664590000|2024-11-15 09:56:30|41548.6|41528.6|41553.6|41533.6|41553.6|41533.6|41548.6|41528.6|0
1731664600000|2024-11-15 09:56:40|41555.7|41535.7|41550.7|41530.7|41555.7|41535.7|41550.7|41530.7|0
1731664610000|2024-11-15 09:56:50|41551.1|41531.1|41550.7|41530.7|41553.6|41533.6|41550.7|41530.7|0
1731664620000|2024-11-15 09:57:00|41550.4|41530.4|41545.7|41525.7|41550.7|41530.7|41545.4|41525.4|0
1731664630000|2024-11-15 09:57:10|41545.4|41525.4|41540.7|41520.7|41545.4|41525.4|41540.7|41520.7|0
1731664650000|2024-11-15 09:57:30|41538.2|41518.2|41536.1|41516.1|41538.6|41518.6|41533.6|41513.6|0
1731664660000|2024-11-15 09:57:40|41535.7|41515.7|41541.1|41521.1|41541.1|41521.1|41533.6|41513.6|9
1731664670000|2024-11-15 09:57:50|41543.2|41523.2|41545.4|41525.4|41545.4|41525.4|41541.1|41521.1|0
1731664680000|2024-11-15 09:58:00|41545.7|41525.7|41550.4|41530.4|41550.4|41530.4|41545.7|41525.7|3
1731664690000|2024-11-15 09:58:10|41540.7|41520.7|41531.1|41511.1|41540.7|41520.7|41528.6|41508.6|1
1731664700000|2024-11-15 09:58:20|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41526.4|41506.4|3
1731664710000|2024-11-15 09:58:30|41529.2|41509.2|41531.4|41511.4|41531.4|41511.4|41529.2|41509.2|0
1731664720000|2024-11-15 09:58:40|41531.1|41511.1|41531.4|41511.4|41531.4|41511.4|41531.1|41511.1|1
1731664740000|2024-11-15 09:59:00|41531.1|41511.1|41533.9|41513.9|41533.9|41513.9|41531.1|41511.1|1
1731664750000|2024-11-15 09:59:10|41536.4|41516.4|41533.9|41513.9|41536.4|41516.4|41533.9|41513.9|0
1731664760000|2024-11-15 09:59:20|41538.9|41518.9|41543.3|41523.3|41545.8|41525.8|41538.9|41518.9|1
1731664770000|2024-11-15 09:59:30|||||||||4
1731664780000|2024-11-15 09:59:40|||||||||1
1731664790000|2024-11-15 09:59:50|41542.6|41522.6|41523.6|41503.6|41542.6|41522.6|41521.1|41501.1|21
1731664800000|2024-11-15 10:00:00|41525.8|41505.8|41518.3|41498.3|41525.8|41505.8|41517.9|41497.9|7
1731664810000|2024-11-15 10:00:10|41517.9|41497.9|41518.3|41498.3|41518.3|41498.3|41517.9|41497.9|0
1731664820000|2024-11-15 10:00:20|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|0
1731664830000|2024-11-15 10:00:30|41518.3|41498.3|41520.4|41500.4|41520.4|41500.4|41518.3|41498.3|6
1731664840000|2024-11-15 10:00:40|41520.1|41500.1|41520.4|41500.4|41520.8|41500.8|41520.1|41500.1|1
1731664850000|2024-11-15 10:00:50|41520.8|41500.8|41520.4|41500.4|41522.9|41502.9|41520.4|41500.4|2
1731664860000|2024-11-15 10:01:00|41520.1|41500.1|41520.4|41500.4|41520.4|41500.4|41517.9|41497.9|22
1731664870000|2024-11-15 10:01:10|41517.6|41497.6|41518.3|41498.3|41518.3|41498.3|41515.4|41495.4|11
1731664880000|2024-11-15 10:01:20|41517.9|41497.9|41515.8|41495.8|41517.9|41497.9|41515.4|41495.4|0
1731664890000|2024-11-15 10:01:30|41517.9|41497.9|41517.9|41497.9|41518.3|41498.3|41515.8|41495.8|1
1731664900000|2024-11-15 10:01:40|41515.8|41495.8|41521.1|41501.1|41521.1|41501.1|41515.8|41495.8|7
1731664910000|2024-11-15 10:01:50|41521.4|41501.4|41523.3|41503.3|41523.3|41503.3|41521.1|41501.1|0
1731664920000|2024-11-15 10:02:00|41523.6|41503.6|41523.3|41503.3|41523.6|41503.6|41523.3|41503.3|0
1731664930000|2024-11-15 10:02:10|41521.1|41501.1|41516.1|41496.1|41521.1|41501.1|41516.1|41496.1|11
1731664940000|2024-11-15 10:02:20|41516.4|41496.4|41518.3|41498.3|41518.6|41498.6|41516.1|41496.1|1
1731664950000|2024-11-15 10:02:30|41518.6|41498.6|41520.8|41500.8|41523|41503|41518.6|41498.6|1
1731664960000|2024-11-15 10:02:40|41520.5|41500.5|41530.1|41510.1|41530.1|41510.1|41520.5|41500.5|2
1731664970000|2024-11-15 10:02:50|41532.6|41512.6|41535.5|41515.5|41535.5|41515.5|41532.6|41512.6|0
1731664980000|2024-11-15 10:03:00|41538|41518|41545.5|41525.5|41545.8|41525.8|41538|41518|6
1731664990000|2024-11-15 10:03:10|41545.8|41525.8|41545.5|41525.5|41548|41528|41545.5|41525.5|1
1731665000000|2024-11-15 10:03:20|41543.3|41523.3|41545.8|41525.8|41545.8|41525.8|41543.3|41523.3|0
1731665010000|2024-11-15 10:03:30|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|0
1731665020000|2024-11-15 10:03:40|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|0
1731665030000|2024-11-15 10:03:50|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|0
1731665040000|2024-11-15 10:04:00|41545.8|41525.8|41551.1|41531.1|41551.1|41531.1|41545.8|41525.8|3
1731665050000|2024-11-15 10:04:10|41553.3|41533.3|41566.1|41546.1|41566.1|41546.1|41553.3|41533.3|5
1731665060000|2024-11-15 10:04:20|41570.8|41550.8|41565.1|41545.1|41570.8|41550.8|41565.1|41545.1|0
1731665070000|2024-11-15 10:04:30|41565.5|41545.5|41571.1|41551.1|41571.1|41551.1|41565.5|41545.5|0
1731665080000|2024-11-15 10:04:40|41573.6|41553.6|41588.9|41568.9|41588.9|41568.9|41573.6|41553.6|7
1731665090000|2024-11-15 10:04:50|41588.6|41568.6|41596.1|41576.1|41598.3|41578.3|41588.6|41568.6|6
1731665100000|2024-11-15 10:05:00|41595.8|41575.8|41591.1|41571.1|41595.8|41575.8|41591.1|41571.1|1
1731665110000|2024-11-15 10:05:10|41595.8|41575.8|41605.8|41585.8|41605.8|41585.8|41595.8|41575.8|11
1731665120000|2024-11-15 10:05:20|41608.3|41588.3|41606.4|41586.4|41611.1|41591.1|41606.4|41586.4|3
1731665130000|2024-11-15 10:05:30|41606.1|41586.1|41595.8|41575.8|41606.1|41586.1|41595.8|41575.8|1
1731665140000|2024-11-15 10:05:40|41595.5|41575.5|41593.6|41573.6|41595.5|41575.5|41593.3|41573.3|2
1731665150000|2024-11-15 10:05:50|41593.9|41573.9|41596.4|41576.4|41596.4|41576.4|41593.6|41573.6|5
1731665160000|2024-11-15 10:06:00|41598.6|41578.6|41611.7|41591.7|41612|41592|41598.6|41578.6|7
1731665170000|2024-11-15 10:06:10|41616.1|41596.1|41615.8|41595.8|41616.4|41596.4|41615.8|41595.8|1
1731665180000|2024-11-15 10:06:20|41613.6|41593.6|41608.6|41588.6|41613.6|41593.6|41608.6|41588.6|4
1731665190000|2024-11-15 10:06:30|41606.1|41586.1|41603|41583|41606.1|41586.1|41603|41583|0
1731665200000|2024-11-15 10:06:40|41600.8|41580.8|41603.6|41583.6|41603.6|41583.6|41600.8|41580.8|2
1731665210000|2024-11-15 10:06:50|41603|41583|41597|41577|41603|41583|41596.4|41576.4|5
1731665220000|2024-11-15 10:07:00|41599.2|41579.2|41601.4|41581.4|41601.4|41581.4|41599.2|41579.2|2
1731665230000|2024-11-15 10:07:10|41606.4|41586.4|41601.4|41581.4|41606.4|41586.4|41601.4|41581.4|0
1731665240000|2024-11-15 10:07:20|41601.1|41581.1|41596.1|41576.1|41601.1|41581.1|41596.1|41576.1|5
1731665250000|2024-11-15 10:07:30|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|3
1731665260000|2024-11-15 10:07:40|41593.6|41573.6|41591.4|41571.4|41596.1|41576.1|41591.4|41571.4|3
1731665270000|2024-11-15 10:07:50|41595.8|41575.8|41591.4|41571.4|41595.8|41575.8|41591.4|41571.4|0
1731665280000|2024-11-15 10:08:00|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|2
1731665290000|2024-11-15 10:08:10|41593.6|41573.6|41586.7|41566.7|41593.6|41573.6|41586.7|41566.7|1
1731665300000|2024-11-15 10:08:20|41586.4|41566.4|41578.3|41558.3|41586.4|41566.4|41578.3|41558.3|27
1731665310000|2024-11-15 10:08:30|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41571.7|41551.7|3
1731665320000|2024-11-15 10:08:40|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|0
1731665340000|2024-11-15 10:09:00|41576.7|41556.7|41581.4|41561.4|41581.4|41561.4|41576.7|41556.7|1
1731665360000|2024-11-15 10:09:20|||||||||2
1731665370000|2024-11-15 10:09:30|41583.6|41563.6|41586.4|41566.4|41586.4|41566.4|41583.6|41563.6|1
1731665380000|2024-11-15 10:09:40|41588.6|41568.6|41596.4|41576.4|41596.4|41576.4|41588.6|41568.6|2
1731665390000|2024-11-15 10:09:50|41601.1|41581.1|41605.8|41585.8|41610.8|41590.8|41601.1|41581.1|5
1731665400000|2024-11-15 10:10:00|41603|41583|41601.4|41581.4|41603.6|41583.6|41600.8|41580.8|1
1731665410000|2024-11-15 10:10:10|41603.6|41583.6|41606.1|41586.1|41606.1|41586.1|41601.4|41581.4|0
1731665420000|2024-11-15 10:10:20|41605.8|41585.8|41606.1|41586.1|41608.3|41588.3|41605.8|41585.8|2
1731665430000|2024-11-15 10:10:30|41608.3|41588.3|41606.4|41586.4|41610.8|41590.8|41606.4|41586.4|2
1731665440000|2024-11-15 10:10:40|41610.8|41590.8|41613.3|41593.3|41615.8|41595.8|41610.8|41590.8|14
1731665450000|2024-11-15 10:10:50|41613.6|41593.6|41605.8|41585.8|41613.6|41593.6|41601.7|41581.7|2
1731665460000|2024-11-15 10:11:00|41606.4|41586.4|41615.8|41595.8|41615.8|41595.8|41606.4|41586.4|0
1731665470000|2024-11-15 10:11:10|41616.4|41596.4|41618.6|41598.6|41620.8|41600.8|41616.1|41596.1|0
1731665480000|2024-11-15 10:11:20|41616.4|41596.4|41618.6|41598.6|41620.8|41600.8|41616.4|41596.4|1
1731665490000|2024-11-15 10:11:30|41616.4|41596.4|41606.4|41586.4|41616.4|41596.4|41606.4|41586.4|0
1731665500000|2024-11-15 10:11:40|41604.2|41584.2|41606.4|41586.4|41607.1|41587.1|41604.2|41584.2|5
1731665510000|2024-11-15 10:11:50|41606.1|41586.1|41605.8|41585.8|41606.1|41586.1|41603.3|41583.3|5
1731665520000|2024-11-15 10:12:00|41601.4|41581.4|41596.4|41576.4|41601.4|41581.4|41596.4|41576.4|7
1731665530000|2024-11-15 10:12:10|41596.1|41576.1|41591.4|41571.4|41596.1|41576.1|41591.4|41571.4|1
1731665540000|2024-11-15 10:12:20|41590.8|41570.8|41581.4|41561.4|41590.8|41570.8|41581.4|41561.4|0
1731665560000|2024-11-15 10:12:40|41585.8|41565.8|41586.4|41566.4|41586.4|41566.4|41583.6|41563.6|1
1731665570000|2024-11-15 10:12:50|||||||||1
1731665580000|2024-11-15 10:13:00|41587.1|41567.1|41598.3|41578.3|41598.3|41578.3|41587.1|41567.1|2
1731665590000|2024-11-15 10:13:10|41595.8|41575.8|41593.6|41573.6|41596.1|41576.1|41591.4|41571.4|2
1731665600000|2024-11-15 10:13:20|41594.3|41574.3|41596.8|41576.8|41596.8|41576.8|41594.3|41574.3|2
1731665610000|2024-11-15 10:13:30|41597.1|41577.1|41601.4|41581.4|41601.4|41581.4|41597.1|41577.1|1
1731665620000|2024-11-15 10:13:40|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|1
1731665630000|2024-11-15 10:13:50|41610.8|41590.8|41611.4|41591.4|41613.6|41593.6|41610.8|41590.8|5
1731665640000|2024-11-15 10:14:00|41611.1|41591.1|41611.4|41591.4|41613.6|41593.6|41611.1|41591.1|0
1731665650000|2024-11-15 10:14:10|41613.6|41593.6|41611.4|41591.4|41613.6|41593.6|41611.1|41591.1|2
1731665660000|2024-11-15 10:14:20|41615.8|41595.8|41616.1|41596.1|41616.1|41596.1|41615.8|41595.8|4
1731665670000|2024-11-15 10:14:30|41615.8|41595.8|41608.6|41588.6|41615.8|41595.8|41608.6|41588.6|0
1731665680000|2024-11-15 10:14:40|41608.3|41588.3|41603.9|41583.9|41608.3|41588.3|41603.9|41583.9|2
1731665690000|2024-11-15 10:14:50|41603.6|41583.6|41605.8|41585.8|41605.8|41585.8|41603.6|41583.6|4
1731665700000|2024-11-15 10:15:00|41603.6|41583.6|41607.1|41587.1|41607.1|41587.1|41603.6|41583.6|0
1731665710000|2024-11-15 10:15:10|41606.8|41586.8|41606.5|41586.5|41606.8|41586.8|41606.5|41586.5|1
1731665720000|2024-11-15 10:15:20|41606.1|41586.1|41605.8|41585.8|41606.1|41586.1|41601.5|41581.5|15
1731665730000|2024-11-15 10:15:30|41606.1|41586.1|41602.7|41582.7|41606.1|41586.1|41600.2|41580.2|64
1731665740000|2024-11-15 10:15:40|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|41603.3|41583.3|0
1731665750000|2024-11-15 10:15:50|41604.6|41584.6|41609.3|41589.3|41609.6|41589.6|41604.6|41584.6|4
1731665760000|2024-11-15 10:16:00|41607.1|41587.1|41609.3|41589.3|41609.3|41589.3|41607.1|41587.1|0
1731665770000|2024-11-15 10:16:10|41609.9|41589.9|41609.9|41589.9|41609.9|41589.9|41609.3|41589.3|0
1731665780000|2024-11-15 10:16:20|41609.6|41589.6|41609.9|41589.9|41609.9|41589.9|41609.6|41589.6|1
1731665790000|2024-11-15 10:16:30|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|1
1731665800000|2024-11-15 10:16:40|41621.5|41601.5|41629|41609|41629|41609|41621.5|41601.5|6
1731665810000|2024-11-15 10:16:50|41628.6|41608.6|41626.5|41606.5|41628.6|41608.6|41626.5|41606.5|1
1731665820000|2024-11-15 10:17:00|41626.1|41606.1|41625.8|41605.8|41626.5|41606.5|41625.8|41605.8|1
1731665830000|2024-11-15 10:17:10|41623.6|41603.6|41616.5|41596.5|41623.6|41603.6|41616.5|41596.5|0
1731665840000|2024-11-15 10:17:20|41611.8|41591.8|41616.8|41596.8|41616.8|41596.8|41611.8|41591.8|1
1731665850000|2024-11-15 10:17:30|41616.5|41596.5|41616.5|41596.5|41616.8|41596.8|41612.1|41592.1|0
1731665860000|2024-11-15 10:17:40|41614.3|41594.3|41616.8|41596.8|41616.8|41596.8|41614.3|41594.3|1
1731665870000|2024-11-15 10:17:50|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.1|41596.1|1
1731665880000|2024-11-15 10:18:00|41616.1|41596.1|41611.8|41591.8|41616.1|41596.1|41611.8|41591.8|0
1731665890000|2024-11-15 10:18:10|41616.5|41596.5|41614.3|41594.3|41616.5|41596.5|41614|41594|3
1731665900000|2024-11-15 10:18:20|41611.8|41591.8|41606.8|41586.8|41612.1|41592.1|41606.8|41586.8|4
1731665910000|2024-11-15 10:18:30|41604.6|41584.6|41607.1|41587.1|41607.1|41587.1|41604.6|41584.6|1
1731665920000|2024-11-15 10:18:40|41606.5|41586.5|41711.8|41691.8|41711.8|41691.8|41602.1|41582.1|98
1731665930000|2024-11-15 10:18:50|41714|41694|41718|41698|41754.6|41734.6|41694.9|41674.9|152
1731665940000|2024-11-15 10:19:00|41717.7|41697.7|41639.6|41619.6|41718|41698|41639.6|41619.6|82
1731665950000|2024-11-15 10:19:10|41631.5|41611.5|41572.7|41552.7|41631.5|41611.5|41565.8|41545.8|131
1731665960000|2024-11-15 10:19:20|41586.2|41566.2|41591.2|41571.2|41593.7|41573.7|41585.8|41565.8|17
1731665970000|2024-11-15 10:19:30|41591.8|41571.8|41550.8|41530.8|41596.2|41576.2|41548|41528|64
1731665980000|2024-11-15 10:19:40|41551.2|41531.2|41561.5|41541.5|41566.5|41546.5|41543.7|41523.7|12
1731665990000|2024-11-15 10:19:50|41561.2|41541.2|41559|41539|41561.2|41541.2|41556.5|41536.5|13
1731666000000|2024-11-15 10:20:00|41556.5|41536.5|41581.8|41561.8|41589.3|41569.3|41556.5|41536.5|28
1731666010000|2024-11-15 10:20:10|41581.5|41561.5|41571.5|41551.5|41581.8|41561.8|41567.1|41547.1|14
1731666020000|2024-11-15 10:20:20|41567.1|41547.1|41572.1|41552.1|41572.1|41552.1|41549|41529|20
1731666030000|2024-11-15 10:20:30|41574.3|41554.3|41577.1|41557.1|41584.6|41564.6|41574.3|41554.3|10
1731666040000|2024-11-15 10:20:40|41579.3|41559.3|41584.6|41564.6|41587.1|41567.1|41579.3|41559.3|3
1731666050000|2024-11-15 10:20:50|41589|41569|41622.7|41602.7|41626.5|41606.5|41589|41569|25
1731666060000|2024-11-15 10:21:00|41631.8|41611.8|41671.8|41651.8|41673.7|41653.7|41631.8|41611.8|42
1731666070000|2024-11-15 10:21:10|41674|41654|41661.8|41641.8|41679|41659|41661.8|41641.8|26
1731666080000|2024-11-15 10:21:20|41661.5|41641.5|41662.1|41642.1|41664.3|41644.3|41657.1|41637.1|9
1731666090000|2024-11-15 10:21:30|41666.8|41646.8|41687.7|41667.7|41707.7|41687.7|41666.8|41646.8|69
1731666100000|2024-11-15 10:21:40|41687.4|41667.4|41694.3|41674.3|41696.2|41676.2|41667.7|41647.7|62
1731666110000|2024-11-15 10:21:50|41696.8|41676.8|41712.7|41692.7|41712.7|41692.7|41691.8|41671.8|46
1731666120000|2024-11-15 10:22:00|41715.6|41695.6|41697.7|41677.7|41722.4|41702.4|41697.4|41677.4|15
1731666130000|2024-11-15 10:22:10|41697.4|41677.4|41682.7|41662.7|41702.1|41682.1|41682.4|41662.4|12
1731666140000|2024-11-15 10:22:20|41687.7|41667.7|41692.4|41672.4|41692.4|41672.4|41684.9|41664.9|10
1731666150000|2024-11-15 10:22:30|41692.7|41672.7|41742.7|41722.7|41747.7|41727.7|41692.7|41672.7|42
1731666160000|2024-11-15 10:22:40|41747.7|41727.7|41740.6|41720.6|41750.6|41730.6|41728.4|41708.4|75
1731666170000|2024-11-15 10:22:50|41735.6|41715.6|41752.7|41732.7|41752.7|41732.7|41735.6|41715.6|9
1731666180000|2024-11-15 10:23:00|41755.6|41735.6|41763.1|41743.1|41763.1|41743.1|41747.7|41727.7|39
1731666190000|2024-11-15 10:23:10|41767.7|41747.7|41763.4|41743.4|41782.7|41762.7|41760.6|41740.6|40
1731666200000|2024-11-15 10:23:20|41763.1|41743.1|41759.6|41739.6|41773.4|41753.4|41748.4|41728.4|47
1731666210000|2024-11-15 10:23:30|41757.4|41737.4|41725.2|41705.2|41757.4|41737.4|41724.9|41704.9|33
1731666220000|2024-11-15 10:23:40|41724.9|41704.9|41735.2|41715.2|41735.6|41715.6|41723.4|41703.4|22
1731666230000|2024-11-15 10:23:50|41735.6|41715.6|41743.7|41723.7|41743.7|41723.7|41735.6|41715.6|15
1731666240000|2024-11-15 10:24:00|41748.1|41728.1|41729|41709|41750.6|41730.6|41729|41709|14
1731666250000|2024-11-15 10:24:10|41728.7|41708.7|41734|41714|41734|41714|41728.4|41708.4|10
1731666260000|2024-11-15 10:24:20|41738.7|41718.7|41751.2|41731.2|41751.2|41731.2|41738.7|41718.7|2
1731666270000|2024-11-15 10:24:30|41756.2|41736.2|41753.4|41733.4|41756.2|41736.2|41753.4|41733.4|2
1731666280000|2024-11-15 10:24:40|41751.2|41731.2|41748.7|41728.7|41751.2|41731.2|41746.2|41726.2|3
1731666290000|2024-11-15 10:24:50|41746.2|41726.2|41730.9|41710.9|41746.2|41726.2|41730.9|41710.9|7
1731666300000|2024-11-15 10:25:00|41726.2|41706.2|41731.2|41711.2|41733.7|41713.7|41721.2|41701.2|7
1731666310000|2024-11-15 10:25:10|41730.9|41710.9|41719.9|41699.9|41730.9|41710.9|41703.4|41683.4|104
1731666320000|2024-11-15 10:25:20|41720.3|41700.3|41707.4|41687.4|41720.3|41700.3|41707.4|41687.4|14
1731666330000|2024-11-15 10:25:30|41705.3|41685.3|41697.8|41677.8|41705.3|41685.3|41697.4|41677.4|0
1731666340000|2024-11-15 10:25:40|41697.1|41677.1|41699.9|41679.9|41699.9|41679.9|41697.1|41677.1|4
1731666350000|2024-11-15 10:25:50|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41694.9|41674.9|7
1731666360000|2024-11-15 10:26:00|41697.4|41677.4|41702.1|41682.1|41702.1|41682.1|41697.4|41677.4|1
1731666370000|2024-11-15 10:26:10|41704.3|41684.3|41737.4|41717.4|41737.4|41717.4|41704.3|41684.3|11
1731666380000|2024-11-15 10:26:20|41739.9|41719.9|41734.9|41714.9|41742.4|41722.4|41734.9|41714.9|10
1731666390000|2024-11-15 10:26:30|41732.4|41712.4|41734.9|41714.9|41734.9|41714.9|41732.4|41712.4|1
1731666400000|2024-11-15 10:26:40|41737.1|41717.1|41747.8|41727.8|41747.8|41727.8|41737.1|41717.1|4
1731666410000|2024-11-15 10:26:50|41752.4|41732.4|41757.4|41737.4|41759.6|41739.6|41752.4|41732.4|11
1731666420000|2024-11-15 10:27:00|41757.8|41737.8|41759.6|41739.6|41759.6|41739.6|41757.1|41737.1|13
1731666430000|2024-11-15 10:27:10|41757.4|41737.4|41782.1|41762.1|41782.1|41762.1|41757.4|41737.4|23
1731666440000|2024-11-15 10:27:20|41779.9|41759.9|41772.1|41752.1|41779.9|41759.9|41769.9|41749.9|9
1731666450000|2024-11-15 10:27:30|41772.4|41752.4|41782.4|41762.4|41782.4|41762.4|41772.4|41752.4|5
1731666460000|2024-11-15 10:27:40|41782.1|41762.1|41784.9|41764.9|41792.4|41772.4|41779.9|41759.9|7
1731666470000|2024-11-15 10:27:50|41789.9|41769.9|41808.4|41788.4|41829|41809|41789.9|41769.9|99
1731666480000|2024-11-15 10:28:00|41807.8|41787.8|41804.9|41784.9|41809.3|41789.3|41781.2|41761.2|41
1731666490000|2024-11-15 10:28:10|41805|41785|41797.8|41777.8|41807.8|41787.8|41795|41775|18
1731666500000|2024-11-15 10:28:20|41800.3|41780.3|41807.8|41787.8|41807.8|41787.8|41797.8|41777.8|7
1731666510000|2024-11-15 10:28:30|41807.5|41787.5|41797.1|41777.1|41807.8|41787.8|41797.1|41777.1|27
1731666520000|2024-11-15 10:28:40|41794.6|41774.6|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|18
1731666530000|2024-11-15 10:28:50|41793.1|41773.1|41803.4|41783.4|41803.4|41783.4|41793.1|41773.1|7
1731666540000|2024-11-15 10:29:00|41808.4|41788.4|41828.4|41808.4|41828.4|41808.4|41808.4|41788.4|7
1731666550000|2024-11-15 10:29:10|41830.6|41810.6|41825.6|41805.6|41833.1|41813.1|41825.6|41805.6|15
1731666560000|2024-11-15 10:29:20|41823.4|41803.4|41860.6|41840.6|41865.9|41845.9|41823.4|41803.4|121
1731666570000|2024-11-15 10:29:30|41855.6|41835.6|41850.6|41830.6|41855.6|41835.6|41850.6|41830.6|21
1731666580000|2024-11-15 10:29:40|41850.3|41830.3|41856.2|41836.2|41863.7|41843.7|41850.3|41830.3|36
1731666590000|2024-11-15 10:29:50|41864|41844|41866.8|41846.8|41866.8|41846.8|41863.7|41843.7|29
1731666600000|2024-11-15 10:30:00|41867.2|41847.2|41866.5|41846.5|41869.7|41849.7|41864|41844|18
1731666610000|2024-11-15 10:30:10|41864.3|41844.3|41861.8|41841.8|41869.3|41849.3|41861.8|41841.8|14
1731666620000|2024-11-15 10:30:20|41861.5|41841.5|41873.1|41853.1|41875.9|41855.9|41859.3|41839.3|26
1731666630000|2024-11-15 10:30:30|41875.3|41855.3|41881.8|41861.8|41884|41864|41875.3|41855.3|23
1731666640000|2024-11-15 10:30:40|41879.3|41859.3|41879.3|41859.3|41879.3|41859.3|41866.8|41846.8|14
1731666650000|2024-11-15 10:30:50|41879.7|41859.7|41884|41864|41886.5|41866.5|41879.7|41859.7|10
1731666660000|2024-11-15 10:31:00|41884.3|41864.3|41884.3|41864.3|41892.2|41872.2|41881.8|41861.8|17
1731666670000|2024-11-15 10:31:10|41884.7|41864.7|41876.8|41856.8|41891.8|41871.8|41876.8|41856.8|13
1731666680000|2024-11-15 10:31:20|41874.7|41854.7|41889|41869|41890.6|41870.6|41871.8|41851.8|59
1731666690000|2024-11-15 10:31:30|41886.8|41866.8|41886.2|41866.2|41888.7|41868.7|41868.7|41848.7|28
1731666700000|2024-11-15 10:31:40|41886.5|41866.5|41883.7|41863.7|41888.7|41868.7|41883.7|41863.7|13
1731666710000|2024-11-15 10:31:50|41881.2|41861.2|41881.2|41861.2|41881.2|41861.2|41876.2|41856.2|8
1731666720000|2024-11-15 10:32:00|41883.7|41863.7|41866.2|41846.2|41883.7|41863.7|41866.2|41846.2|28
1731666730000|2024-11-15 10:32:10|41866.9|41846.9|41863.7|41843.7|41873.7|41853.7|41863.7|41843.7|18
1731666740000|2024-11-15 10:32:20|41864|41844|41871.9|41851.9|41871.9|41851.9|41864|41844|19
1731666750000|2024-11-15 10:32:30|41872.2|41852.2|41879|41859|41879|41859|41872.2|41852.2|5
1731666760000|2024-11-15 10:32:40|41886.2|41866.2|41881.9|41861.9|41886.5|41866.5|41881.5|41861.5|5
1731666770000|2024-11-15 10:32:50|41886.2|41866.2|41883.7|41863.7|41886.2|41866.2|41878.7|41858.7|12
1731666780000|2024-11-15 10:33:00|41883.4|41863.4|41891.5|41871.5|41891.5|41871.5|41876.2|41856.2|12
1731666790000|2024-11-15 10:33:10|41894|41874|41891.2|41871.2|41896.9|41876.9|41891.2|41871.2|13
1731666800000|2024-11-15 10:33:20|41890.9|41870.9|41881.2|41861.2|41891.2|41871.2|41878.7|41858.7|15
1731666810000|2024-11-15 10:33:30|41884|41864|41861.2|41841.2|41884|41864|41856.9|41836.9|21
1731666820000|2024-11-15 10:33:40|41866.2|41846.2|41851.9|41831.9|41870.6|41850.6|41851.5|41831.5|25
1731666830000|2024-11-15 10:33:50|41854|41834|41831.5|41811.5|41854|41834|41829|41809|39
1731666840000|2024-11-15 10:34:00|41832.2|41812.2|41844|41824|41846.5|41826.5|41832.2|41812.2|19
1731666850000|2024-11-15 10:34:10|41844.4|41824.4|41831.2|41811.2|41846.5|41826.5|41831.2|41811.2|13
1731666860000|2024-11-15 10:34:20|41830.9|41810.9|41825.9|41805.9|41830.9|41810.9|41825.6|41805.6|16
1731666870000|2024-11-15 10:34:30|41821.2|41801.2|41818.7|41798.7|41821.5|41801.5|41816.5|41796.5|9
1731666880000|2024-11-15 10:34:40|41816.5|41796.5|41813.7|41793.7|41816.5|41796.5|41813.7|41793.7|9
1731666890000|2024-11-15 10:34:50|41814|41794|41813.7|41793.7|41814.4|41794.4|41813.7|41793.7|14
1731666900000|2024-11-15 10:35:00|41813.4|41793.4|41795.3|41775.3|41813.4|41793.4|41795.3|41775.3|15
1731666910000|2024-11-15 10:35:10|41793.4|41773.4|41791.9|41771.9|41793.4|41773.4|41791.2|41771.2|8
1731666920000|2024-11-15 10:35:20|41792.2|41772.2|41792.2|41772.2|41794.4|41774.4|41789.7|41769.7|9
1731666930000|2024-11-15 10:35:30|41790|41770|41798.1|41778.1|41798.1|41778.1|41787.2|41767.2|24
1731666940000|2024-11-15 10:35:40|41800.3|41780.3|41807.5|41787.5|41815|41795|41800.3|41780.3|14
1731666950000|2024-11-15 10:35:50|41805.3|41785.3|41800|41780|41805.3|41785.3|41800|41780|5
1731666960000|2024-11-15 10:36:00|41800.3|41780.3|41807.2|41787.2|41807.2|41787.2|41799.7|41779.7|13
1731666970000|2024-11-15 10:36:10|41810.3|41790.3|41820|41800|41820|41800|41810.3|41790.3|9
1731666980000|2024-11-15 10:36:20|41819.7|41799.7|41820.3|41800.3|41822.5|41802.5|41817.5|41797.5|4
1731666990000|2024-11-15 10:36:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|3
1731667000000|2024-11-15 10:36:40|41821.9|41801.9|41836.9|41816.9|41842.5|41822.5|41815|41795|25
1731667010000|2024-11-15 10:36:50|41837.2|41817.2|41837.8|41817.8|41838.1|41818.1|41837.2|41817.2|0
1731667020000|2024-11-15 10:37:00|41837.5|41817.5|41860.3|41840.3|41860.3|41840.3|41837.5|41817.5|14
1731667030000|2024-11-15 10:37:10|41862.5|41842.5|41852.8|41832.8|41862.5|41842.5|41847.5|41827.5|12
1731667040000|2024-11-15 10:37:20|41853.1|41833.1|41842.5|41822.5|41865|41845|41842.5|41822.5|20
1731667050000|2024-11-15 10:37:30|41839.7|41819.7|41854.7|41834.7|41855.3|41835.3|41837.5|41817.5|8
1731667060000|2024-11-15 10:37:40|41852.5|41832.5|41844.7|41824.7|41852.8|41832.8|41844.7|41824.7|24
1731667070000|2024-11-15 10:37:50|41842.5|41822.5|41858.8|41838.8|41860.6|41840.6|41838.4|41818.4|6
1731667080000|2024-11-15 10:38:00|41863.1|41843.1|41855.3|41835.3|41863.1|41843.1|41855.3|41835.3|4
1731667090000|2024-11-15 10:38:10|41855|41835|41850.9|41830.9|41855|41835|41848.1|41828.1|7
1731667100000|2024-11-15 10:38:20|41850.6|41830.6|41868.8|41848.8|41871.6|41851.6|41850.6|41830.6|40
1731667110000|2024-11-15 10:38:30|41873.8|41853.8|41873.8|41853.8|41873.8|41853.8|41868.8|41848.8|10
1731667120000|2024-11-15 10:38:40|41874.1|41854.1|41873.8|41853.8|41876.6|41856.6|41873.8|41853.8|9
1731667130000|2024-11-15 10:38:50|41874.1|41854.1|41878.8|41858.8|41881.3|41861.3|41874.1|41854.1|11
1731667140000|2024-11-15 10:39:00|41878.4|41858.4|41871.3|41851.3|41878.8|41858.8|41871.3|41851.3|16
1731667150000|2024-11-15 10:39:10|41871|41851|41876.3|41856.3|41876.3|41856.3|41868.8|41848.8|12
1731667160000|2024-11-15 10:39:20|41876.6|41856.6|41878.8|41858.8|41881.3|41861.3|41876.3|41856.3|2
1731667170000|2024-11-15 10:39:30|41881.3|41861.3|41891.3|41871.3|41891.3|41871.3|41881.3|41861.3|11
1731667180000|2024-11-15 10:39:40|41888.8|41868.8|41886.6|41866.6|41888.8|41868.8|41886.6|41866.6|20
1731667190000|2024-11-15 10:39:50|41886.9|41866.9|41879.4|41859.4|41891.6|41871.6|41879.1|41859.1|62
1731667200000|2024-11-15 10:40:00|41879.1|41859.1|41863.8|41843.8|41879.4|41859.4|41858.5|41838.5|27
1731667210000|2024-11-15 10:40:10|41864.1|41844.1|41884.1|41864.1|41884.1|41864.1|41864.1|41844.1|43
1731667220000|2024-11-15 10:40:20|41883.8|41863.8|41889.1|41869.1|41891.9|41871.9|41883.8|41863.8|20
1731667230000|2024-11-15 10:40:30|41886.9|41866.9|41884.1|41864.1|41891.6|41871.6|41884.1|41864.1|7
1731667240000|2024-11-15 10:40:40|41884.4|41864.4|41886.6|41866.6|41889.1|41869.1|41884.4|41864.4|6
1731667250000|2024-11-15 10:40:50|41886.3|41866.3|41881.9|41861.9|41886.3|41866.3|41881.6|41861.6|14
1731667260000|2024-11-15 10:41:00|41881.6|41861.6|41881.9|41861.9|41881.9|41861.9|41879.1|41859.1|7
1731667270000|2024-11-15 10:41:10|41881.6|41861.6|41871.9|41851.9|41881.9|41861.9|41871.9|41851.9|5
1731667280000|2024-11-15 10:41:20|41874.4|41854.4|41868.8|41848.8|41874.4|41854.4|41868.8|41848.8|7
1731667290000|2024-11-15 10:41:30|41871|41851|41878.8|41858.8|41881.3|41861.3|41868.8|41848.8|5
1731667300000|2024-11-15 10:41:40|41878.5|41858.5|41873.8|41853.8|41878.5|41858.5|41873.8|41853.8|0
1731667310000|2024-11-15 10:41:50|41873.5|41853.5|41856.3|41836.3|41873.5|41853.5|41856.3|41836.3|8
1731667320000|2024-11-15 10:42:00|41856|41836|41853.8|41833.8|41856|41836|41851.3|41831.3|15
1731667330000|2024-11-15 10:42:10|41854.1|41834.1|41858.8|41838.8|41858.8|41838.8|41854.1|41834.1|2
1731667340000|2024-11-15 10:42:20|41856.3|41836.3|41863.8|41843.8|41863.8|41843.8|41856.3|41836.3|7
1731667350000|2024-11-15 10:42:30|41864.1|41844.1|41874.1|41854.1|41874.1|41854.1|41864.1|41844.1|7
1731667360000|2024-11-15 10:42:40|41874.4|41854.4|41888.5|41868.5|41888.5|41868.5|41874.1|41854.1|11
1731667370000|2024-11-15 10:42:50|41886.3|41866.3|41886.3|41866.3|41888.8|41868.8|41883.8|41863.8|14
1731667380000|2024-11-15 10:43:00|41886.6|41866.6|41878.5|41858.5|41888.8|41868.8|41878.5|41858.5|13
1731667390000|2024-11-15 10:43:10|41878.2|41858.2|41878.8|41858.8|41878.8|41858.8|41875.3|41855.3|8
1731667400000|2024-11-15 10:43:20|41881.6|41861.6|41911|41891|41919.1|41899.1|41881.6|41861.6|87
1731667410000|2024-11-15 10:43:30|41906.3|41886.3|41904.4|41884.4|41911.3|41891.3|41898.8|41878.8|47
1731667420000|2024-11-15 10:43:40|41906.6|41886.6|41908.2|41888.2|41913.5|41893.5|41901|41881|44
1731667430000|2024-11-15 10:43:50|41910.7|41890.7|41903.2|41883.2|41913.2|41893.2|41902.8|41882.8|23
1731667440000|2024-11-15 10:44:00|41902.8|41882.8|41903.2|41883.2|41905.3|41885.3|41900.3|41880.3|22
1731667450000|2024-11-15 10:44:10|41902.8|41882.8|41897.8|41877.8|41902.8|41882.8|41897.8|41877.8|33
1731667460000|2024-11-15 10:44:20|41895.7|41875.7|41900.3|41880.3|41900.7|41880.7|41895.3|41875.3|10
1731667470000|2024-11-15 10:44:30|41900.7|41880.7|41903.8|41883.8|41908.2|41888.2|41900.7|41880.7|6
1731667480000|2024-11-15 10:44:40|41906|41886|41907.5|41887.5|41910|41890|41905.3|41885.3|20
1731667490000|2024-11-15 10:44:50|41907.8|41887.8|41912.8|41892.8|41917.5|41897.5|41907.8|41887.8|19
1731667500000|2024-11-15 10:45:00|41912.5|41892.5|41922.5|41902.5|41922.5|41902.5|41912.5|41892.5|2
1731667510000|2024-11-15 10:45:10|41920|41900|41917.5|41897.5|41920|41900|41915.3|41895.3|14
1731667520000|2024-11-15 10:45:20|41922.5|41902.5|41931.9|41911.9|41931.9|41911.9|41917.5|41897.5|7
1731667530000|2024-11-15 10:45:30|41931.6|41911.6|41924.1|41904.1|41931.6|41911.6|41924.1|41904.1|4
1731667540000|2024-11-15 10:45:40|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|41921.9|41901.9|2
1731667550000|2024-11-15 10:45:50|41934.7|41914.7|41946.9|41926.9|41949.4|41929.4|41934.4|41914.4|28
1731667560000|2024-11-15 10:46:00|41947.5|41927.5|41951.9|41931.9|41956.9|41936.9|41947.5|41927.5|14
1731667570000|2024-11-15 10:46:10|41954.4|41934.4|41966.9|41946.9|41967.2|41947.2|41954.4|41934.4|16
1731667580000|2024-11-15 10:46:20|41969.1|41949.1|41974.4|41954.4|41974.4|41954.4|41969.1|41949.1|17
1731667590000|2024-11-15 10:46:30|41971.9|41951.9|41961.9|41941.9|41972.2|41952.2|41961.9|41941.9|15
1731667600000|2024-11-15 10:46:40|41964.7|41944.7|41976.9|41956.9|41979.4|41959.4|41961.9|41941.9|19
1731667610000|2024-11-15 10:46:50|41977.2|41957.2|41981.6|41961.6|41989.4|41969.4|41977.2|41957.2|13
1731667620000|2024-11-15 10:47:00|41981|41961|41984.1|41964.1|41986.9|41966.9|41979.1|41959.1|9
1731667630000|2024-11-15 10:47:10|41984.4|41964.4|41979.4|41959.4|41984.4|41964.4|41979.4|41959.4|3
1731667640000|2024-11-15 10:47:20|41979.7|41959.7|42004.4|41984.4|42011.9|41991.9|41979.7|41959.7|32
1731667650000|2024-11-15 10:47:30|42004.7|41984.7|42016.9|41996.9|42016.9|41996.9|42004.7|41984.7|27
1731667660000|2024-11-15 10:47:40|42014.4|41994.4|42013.8|41993.8|42019.4|41999.4|42013.8|41993.8|17
1731667670000|2024-11-15 10:47:50|42011.6|41991.6|42009.1|41989.1|42011.6|41991.6|41998.8|41978.8|20
1731667680000|2024-11-15 10:48:00|42011.6|41991.6|42016.9|41996.9|42021.9|42001.9|42011.6|41991.6|14
1731667690000|2024-11-15 10:48:10|42021.6|42001.6|42014.1|41994.1|42021.9|42001.9|42014.1|41994.1|6
1731667700000|2024-11-15 10:48:20|42011.9|41991.9|41996.9|41976.9|42011.9|41991.9|41996.9|41976.9|13
1731667710000|2024-11-15 10:48:30|41996.6|41976.6|41994.7|41974.7|41996.6|41976.6|41991.9|41971.9|20
1731667720000|2024-11-15 10:48:40|41996.9|41976.9|42012.2|41992.2|42012.2|41992.2|41996.9|41976.9|8
1731667730000|2024-11-15 10:48:50|42016.9|41996.9|42031.9|42011.9|42031.9|42011.9|42016.9|41996.9|10
1731667740000|2024-11-15 10:49:00|42032.2|42012.2|42031.9|42011.9|42034.4|42014.4|42029.1|42009.1|9
1731667750000|2024-11-15 10:49:10|42034.1|42014.1|42039.1|42019.1|42039.4|42019.4|42034.1|42014.1|17
1731667760000|2024-11-15 10:49:20|42039.4|42019.4|42056.9|42036.9|42056.9|42036.9|42039.1|42019.1|12
1731667770000|2024-11-15 10:49:30|42057.2|42037.2|42068.5|42048.5|42069.7|42049.7|42057.2|42037.2|9
1731667780000|2024-11-15 10:49:40|42068.2|42048.2|42066.3|42046.3|42068.2|42048.2|42063.5|42043.5|14
1731667790000|2024-11-15 10:49:50|42063.8|42043.8|42064.1|42044.1|42066.6|42046.6|42063.8|42043.8|14
1731667800000|2024-11-15 10:50:00|42066.6|42046.6|42036.3|42016.3|42066.6|42046.6|42036.3|42016.3|21
1731667810000|2024-11-15 10:50:10|42036.6|42016.6|42051.3|42031.3|42051.3|42031.3|42036.6|42016.6|22
1731667820000|2024-11-15 10:50:20|42049.1|42029.1|42039.4|42019.4|42049.1|42029.1|42039.4|42019.4|11
1731667830000|2024-11-15 10:50:30|42041.9|42021.9|42041.9|42021.9|42046.9|42026.9|42041.9|42021.9|10
1731667840000|2024-11-15 10:50:40|42044.4|42024.4|42046.9|42026.9|42046.9|42026.9|42039.7|42019.7|15
1731667850000|2024-11-15 10:50:50|42049.4|42029.4|42046.9|42026.9|42051.9|42031.9|42046.9|42026.9|8
1731667860000|2024-11-15 10:51:00|42047.6|42027.6|42061.9|42041.9|42071.9|42051.9|42047.6|42027.6|15
1731667870000|2024-11-15 10:51:10|42061.3|42041.3|42054.7|42034.7|42061.3|42041.3|42054.4|42034.4|6
1731667880000|2024-11-15 10:51:20|42054.4|42034.4|42054.7|42034.7|42054.7|42034.7|42054.4|42034.4|3
1731667890000|2024-11-15 10:51:30|42059.4|42039.4|42067.6|42047.6|42069.4|42049.4|42059.4|42039.4|2
1731667900000|2024-11-15 10:51:40|42069.7|42049.7|42071.9|42051.9|42076.9|42056.9|42069.7|42049.7|14
1731667910000|2024-11-15 10:51:50|42074.1|42054.1|42069.1|42049.1|42074.1|42054.1|42069.1|42049.1|10
1731667920000|2024-11-15 10:52:00|42066.9|42046.9|42041.9|42021.9|42066.9|42046.9|42039.4|42019.4|11
1731667930000|2024-11-15 10:52:10|42039.4|42019.4|42041.9|42021.9|42041.9|42021.9|42036.9|42016.9|16
1731667940000|2024-11-15 10:52:20|42044.4|42024.4|42044.8|42024.8|42044.8|42024.8|42041.9|42021.9|6
1731667950000|2024-11-15 10:52:30|42046.9|42026.9|42049.4|42029.4|42054.4|42034.4|42046.9|42026.9|5
1731667960000|2024-11-15 10:52:40|42046.9|42026.9|42041.9|42021.9|42046.9|42026.9|42041.9|42021.9|5
1731667970000|2024-11-15 10:52:50|42044.1|42024.1|42041.9|42021.9|42044.1|42024.1|42039.4|42019.4|2
1731667980000|2024-11-15 10:53:00|42039.1|42019.1|42046.9|42026.9|42046.9|42026.9|42039.1|42019.1|12
1731667990000|2024-11-15 10:53:10|42046.6|42026.6|42041.3|42021.3|42046.6|42026.6|42041.3|42021.3|7
1731668000000|2024-11-15 10:53:20|42041.6|42021.6|42041.9|42021.9|42046.9|42026.9|42041.3|42021.3|4
1731668010000|2024-11-15 10:53:30|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|0
1731668020000|2024-11-15 10:53:40|42039.4|42019.4|42036.9|42016.9|42039.8|42019.8|42036.9|42016.9|2
1731668030000|2024-11-15 10:53:50|42031.9|42011.9|42019.1|41999.1|42031.9|42011.9|42019.1|41999.1|36
1731668040000|2024-11-15 10:54:00|42016.9|41996.9|41994.1|41974.1|42016.9|41996.9|41994.1|41974.1|22
1731668050000|2024-11-15 10:54:10|41994.4|41974.4|41999.4|41979.4|41999.4|41979.4|41991.9|41971.9|8
1731668060000|2024-11-15 10:54:20|41999.8|41979.8|42006.3|41986.3|42006.9|41986.9|41999.8|41979.8|2
1731668070000|2024-11-15 10:54:30|42001.9|41981.9|41996.9|41976.9|42001.9|41981.9|41994.4|41974.4|5
1731668080000|2024-11-15 10:54:40|41994.4|41974.4|41996.9|41976.9|41996.9|41976.9|41994.4|41974.4|7
1731668090000|2024-11-15 10:54:50|41992.6|41972.6|41996.9|41976.9|41996.9|41976.9|41992.6|41972.6|1
1731668100000|2024-11-15 10:55:00|41994.8|41974.8|41981.9|41961.9|41994.8|41974.8|41981.9|41961.9|5
1731668110000|2024-11-15 10:55:10|41981.6|41961.6|41976.9|41956.9|41981.6|41961.6|41974.4|41954.4|26
1731668120000|2024-11-15 10:55:20|41981.9|41961.9|41979.5|41959.5|41982.3|41962.3|41976.9|41956.9|13
1731668130000|2024-11-15 10:55:30|41982|41962|41984.5|41964.5|41984.5|41964.5|41974.5|41954.5|7
1731668140000|2024-11-15 10:55:40|41984.1|41964.1|41982|41962|41984.1|41964.1|41982|41962|2
1731668150000|2024-11-15 10:55:50|41987|41967|41982|41962|41987|41967|41981.6|41961.6|5
1731668160000|2024-11-15 10:56:00|41977|41957|41982.6|41962.6|41982.6|41962.6|41974.8|41954.8|12
1731668170000|2024-11-15 10:56:10|41982.9|41962.9|41972.6|41952.6|41992.6|41972.6|41972.6|41952.6|33
1731668180000|2024-11-15 10:56:20|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|1
1731668190000|2024-11-15 10:56:30|41967.6|41947.6|41965.1|41945.1|41967.6|41947.6|41965.1|41945.1|2
1731668200000|2024-11-15 10:56:40|41962.6|41942.6|41962.6|41942.6|41962.6|41942.6|41962.6|41942.6|2
1731668210000|2024-11-15 10:56:50|41962.3|41942.3|41959.8|41939.8|41962.3|41942.3|41959.5|41939.5|2
1731668220000|2024-11-15 10:57:00|41959.5|41939.5|41947.6|41927.6|41962.6|41942.6|41942.9|41922.9|3
1731668230000|2024-11-15 10:57:10|41945.4|41925.4|41940.4|41920.4|41947.9|41927.9|41937.6|41917.6|28
1731668240000|2024-11-15 10:57:20|41935.7|41915.7|41942.6|41922.6|41945.1|41925.1|41933.2|41913.2|12
1731668250000|2024-11-15 10:57:30|41942.3|41922.3|41923.2|41903.2|41942.3|41922.3|41922.6|41902.6|25
1731668260000|2024-11-15 10:57:40|41925.4|41905.4|41932.9|41912.9|41935.1|41915.1|41922.9|41902.9|9
1731668270000|2024-11-15 10:57:50|41932.3|41912.3|41927.9|41907.9|41932.3|41912.3|41927.6|41907.6|12
1731668280000|2024-11-15 10:58:00|41928.2|41908.2|41930.7|41910.7|41931|41911|41927.9|41907.9|10
1731668290000|2024-11-15 10:58:10|41928.2|41908.2|41928.2|41908.2|41931|41911|41925.7|41905.7|4
1731668300000|2024-11-15 10:58:20|41930.4|41910.4|41932.9|41912.9|41932.9|41912.9|41927.9|41907.9|10
1731668310000|2024-11-15 10:58:30|41932.6|41912.6|41932.9|41912.9|41935.1|41915.1|41930.4|41910.4|20
1731668320000|2024-11-15 10:58:40|41933.2|41913.2|41929.8|41909.8|41933.2|41913.2|41929.2|41909.2|9
1731668330000|2024-11-15 10:58:50|41925.4|41905.4|41932.9|41912.9|41932.9|41912.9|41925.4|41905.4|1
1731668340000|2024-11-15 10:59:00|41933.2|41913.2|41935.4|41915.4|41935.4|41915.4|41933.2|41913.2|2
1731668350000|2024-11-15 10:59:10|41935.7|41915.7|41955.4|41935.4|41955.4|41935.4|41935.4|41915.4|19
1731668360000|2024-11-15 10:59:20|41955.7|41935.7|41958.2|41938.2|41958.2|41938.2|41955.4|41935.4|11
1731668370000|2024-11-15 10:59:30|41963.2|41943.2|41968.2|41948.2|41970.4|41950.4|41963.2|41943.2|7
1731668380000|2024-11-15 10:59:40|41968.5|41948.5|41962.6|41942.6|41968.5|41948.5|41962.6|41942.6|4
1731668390000|2024-11-15 10:59:50|41960.4|41940.4|41958.2|41938.2|41960.4|41940.4|41956|41936|4
1731668400000|2024-11-15 11:00:00|41957.9|41937.9|41952.9|41932.9|41958.2|41938.2|41950.4|41930.4|8
1731668410000|2024-11-15 11:00:10|41955.1|41935.1|41945.4|41925.4|41958.2|41938.2|41942.9|41922.9|23
1731668420000|2024-11-15 11:00:20|41946|41926|41948.2|41928.2|41948.2|41928.2|41945.4|41925.4|11
1731668430000|2024-11-15 11:00:30|41947.6|41927.6|41948.2|41928.2|41948.2|41928.2|41945.4|41925.4|1
1731668440000|2024-11-15 11:00:40|41949.8|41929.8|41950.4|41930.4|41950.4|41930.4|41945.4|41925.4|0
1731668450000|2024-11-15 11:00:50|41951|41931|41958.9|41938.9|41958.9|41938.9|41951|41931|3
1731668460000|2024-11-15 11:01:00|41958.2|41938.2|41961.4|41941.4|41961.4|41941.4|41956|41936|10
1731668470000|2024-11-15 11:01:10|41961.7|41941.7|41961.4|41941.4|41961.7|41941.7|41961.4|41941.4|1
1731668480000|2024-11-15 11:01:20|41961|41941|41961|41941|41963.2|41943.2|41958.2|41938.2|8
1731668490000|2024-11-15 11:01:30|41963.2|41943.2|41975.7|41955.7|41981|41961|41963.2|41943.2|3
1731668500000|2024-11-15 11:01:40|41973.5|41953.5|41975.4|41955.4|41975.7|41955.7|41972.9|41952.9|7
1731668510000|2024-11-15 11:01:50|41975.1|41955.1|41968.2|41948.2|41975.1|41955.1|41968.2|41948.2|9
1731668520000|2024-11-15 11:02:00|41967.9|41947.9|41965.7|41945.7|41967.9|41947.9|41960.7|41940.7|7
1731668530000|2024-11-15 11:02:10|41965.4|41945.4|41963.9|41943.9|41966|41946|41963.9|41943.9|4
1731668540000|2024-11-15 11:02:20|41968.2|41948.2|41976|41956|41978.5|41958.5|41968.2|41948.2|10
1731668550000|2024-11-15 11:02:30|41972.3|41952.3|41946|41926|41972.3|41952.3|41943.2|41923.2|23
1731668560000|2024-11-15 11:02:40|41951|41931|41956.4|41936.4|41956.4|41936.4|41951|41931|2
1731668570000|2024-11-15 11:02:50|41956.7|41936.7|41969.5|41949.5|41971.4|41951.4|41956.7|41936.7|7
1731668580000|2024-11-15 11:03:00|41969.2|41949.2|41968.9|41948.9|41971.7|41951.7|41968.9|41948.9|5
1731668590000|2024-11-15 11:03:10|41971.7|41951.7|41991.4|41971.4|41991.4|41971.4|41968.9|41948.9|9
1731668600000|2024-11-15 11:03:20|41991.7|41971.7|41996.4|41976.4|41996.7|41976.7|41991.7|41971.7|14
1731668610000|2024-11-15 11:03:30|41996.7|41976.7|41999.2|41979.2|42003.9|41983.9|41996.7|41976.7|17
1731668620000|2024-11-15 11:03:40|42001.4|41981.4|41998.9|41978.9|42003.9|41983.9|41998.9|41978.9|12
1731668640000|2024-11-15 11:04:00|41999.2|41979.2|41998.9|41978.9|42003.9|41983.9|41998.9|41978.9|11
1731668650000|2024-11-15 11:04:10|41993.9|41973.9|41986.4|41966.4|41993.9|41973.9|41986.4|41966.4|2
1731668660000|2024-11-15 11:04:20|41984.2|41964.2|42001.4|41981.4|42001.4|41981.4|41983.9|41963.9|9
1731668670000|2024-11-15 11:04:30|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|41998.9|41978.9|11
1731668680000|2024-11-15 11:04:40|42003.9|41983.9|41998.9|41978.9|42003.9|41983.9|41998.6|41978.6|14
1731668690000|2024-11-15 11:04:50|41996.1|41976.1|41983.9|41963.9|41996.4|41976.4|41983.2|41963.2|9
1731668700000|2024-11-15 11:05:00|41986.1|41966.1|41978.9|41958.9|41986.1|41966.1|41978.9|41958.9|3
1731668710000|2024-11-15 11:05:10|41979.2|41959.2|41966.7|41946.7|41979.2|41959.2|41966.7|41946.7|4
1731668720000|2024-11-15 11:05:20|41966.4|41946.4|41971.4|41951.4|41971.4|41951.4|41966.4|41946.4|3
1731668730000|2024-11-15 11:05:30|41971.7|41951.7|41983.9|41963.9|41983.9|41963.9|41971.7|41951.7|5
1731668740000|2024-11-15 11:05:40|41984.2|41964.2|41988.9|41968.9|41988.9|41968.9|41984.2|41964.2|0
1731668750000|2024-11-15 11:05:50|41991.4|41971.4|41996.4|41976.4|41996.4|41976.4|41991.1|41971.1|5
1731668760000|2024-11-15 11:06:00|41993.9|41973.9|41991.7|41971.7|41996.4|41976.4|41991.7|41971.7|28
1731668770000|2024-11-15 11:06:10|41996.4|41976.4|42008.9|41988.9|42011.4|41991.4|41996.4|41976.4|11
1731668780000|2024-11-15 11:06:20|42006.7|41986.7|42007|41987|42007|41987|42006.7|41986.7|3
1731668790000|2024-11-15 11:06:30|42004.5|41984.5|42009.5|41989.5|42009.5|41989.5|42004.5|41984.5|6
1731668800000|2024-11-15 11:06:40|42009.8|41989.8|42014.8|41994.8|42014.8|41994.8|42009.8|41989.8|7
1731668810000|2024-11-15 11:06:50|42014.5|41994.5|42009.5|41989.5|42014.5|41994.5|42009.5|41989.5|3
1731668820000|2024-11-15 11:07:00|42007|41987|42004.2|41984.2|42010.1|41990.1|42004.2|41984.2|10
1731668830000|2024-11-15 11:07:10|42004.5|41984.5|42017|41997|42017|41997|42004.5|41984.5|4
1731668840000|2024-11-15 11:07:20|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|3
1731668850000|2024-11-15 11:07:30|42014.5|41994.5|42012|41992|42014.5|41994.5|42012|41992|3
1731668860000|2024-11-15 11:07:40|42009.8|41989.8|42006.7|41986.7|42009.8|41989.8|42006.7|41986.7|0
1731668870000|2024-11-15 11:07:50|42009.2|41989.2|42011.7|41991.7|42011.7|41991.7|42009.2|41989.2|3
1731668880000|2024-11-15 11:08:00|42009.5|41989.5|42017.3|41997.3|42017.3|41997.3|42009.5|41989.5|1
1731668890000|2024-11-15 11:08:10|42020.1|42000.1|42032|42012|42032|42012|42020.1|42000.1|10
1731668900000|2024-11-15 11:08:20|42029.5|42009.5|42024.5|42004.5|42031.7|42011.7|42024.5|42004.5|4
1731668910000|2024-11-15 11:08:30|42021.7|42001.7|42021.7|42001.7|42024.5|42004.5|42021.7|42001.7|8
1731668920000|2024-11-15 11:08:40|42019.5|41999.5|42022|42002|42022|42002|42016.7|41996.7|3
1731668930000|2024-11-15 11:08:50|42021.7|42001.7|42022.3|42002.3|42022.3|42002.3|42021.7|42001.7|4
1731668940000|2024-11-15 11:09:00|42022|42002|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|3
1731668950000|2024-11-15 11:09:10|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42017.3|41997.3|15
1731668960000|2024-11-15 11:09:20|42017.3|41997.3|42012.3|41992.3|42017.3|41997.3|42012.3|41992.3|2
1731668970000|2024-11-15 11:09:30|42012|41992|42009.5|41989.5|42012.3|41992.3|42009.5|41989.5|5
1731668980000|2024-11-15 11:09:40|42007.3|41987.3|42014.5|41994.5|42014.5|41994.5|42007.3|41987.3|7
1731668990000|2024-11-15 11:09:50|42014.8|41994.8|42014.5|41994.5|42017.3|41997.3|42014.5|41994.5|6
1731669000000|2024-11-15 11:10:00|42012.3|41992.3|42014.8|41994.8|42017.3|41997.3|42012|41992|14
1731669010000|2024-11-15 11:10:10|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|8
1731669020000|2024-11-15 11:10:20|42009.8|41989.8|42009.5|41989.5|42012|41992|42009.5|41989.5|2
1731669030000|2024-11-15 11:10:30|42009.2|41989.2|41992.3|41972.3|42009.2|41989.2|41989.5|41969.5|5
1731669040000|2024-11-15 11:10:40|41992|41972|41994.8|41974.8|41994.8|41974.8|41992|41972|0
1731669050000|2024-11-15 11:10:50|41995.1|41975.1|41999.5|41979.5|42000.1|41980.1|41995.1|41975.1|5
1731669060000|2024-11-15 11:11:00|41996.7|41976.7|41998.9|41978.9|41998.9|41978.9|41991.1|41971.1|38
1731669070000|2024-11-15 11:11:10|41996.7|41976.7|41991.4|41971.4|41998.9|41978.9|41991.4|41971.4|2
1731669080000|2024-11-15 11:11:20|41993.6|41973.6|41988.9|41968.9|41993.9|41973.9|41988.9|41968.9|1
1731669090000|2024-11-15 11:11:30|41989.2|41969.2|41996.4|41976.4|41996.4|41976.4|41989.2|41969.2|0
1731669100000|2024-11-15 11:11:40|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|0
1731669110000|2024-11-15 11:11:50|41994.2|41974.2|41998.9|41978.9|42003.3|41983.3|41994.2|41974.2|4
1731669120000|2024-11-15 11:12:00|41996.1|41976.1|41991.4|41971.4|41996.1|41976.1|41988.9|41968.9|9
1731669130000|2024-11-15 11:12:10|41996.1|41976.1|41997|41977|41997|41977|41996.1|41976.1|2
1731669140000|2024-11-15 11:12:20|41999.2|41979.2|42009.2|41989.2|42009.2|41989.2|41999.2|41979.2|2
1731669150000|2024-11-15 11:12:30|42011.4|41991.4|42014.2|41994.2|42014.2|41994.2|42011.4|41991.4|4
1731669160000|2024-11-15 11:12:40|||||||||1
1731669170000|2024-11-15 11:12:50|42017|41997|42014.2|41994.2|42017|41997|42014.2|41994.2|2
1731669180000|2024-11-15 11:13:00|42014.8|41994.8|42019.2|41999.2|42019.5|41999.5|42014.2|41994.2|9
1731669190000|2024-11-15 11:13:10|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|1
1731669200000|2024-11-15 11:13:20|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|2
1731669210000|2024-11-15 11:13:30|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|4
1731669220000|2024-11-15 11:13:40|42023.6|42003.6|42021.4|42001.4|42023.6|42003.6|42021.4|42001.4|9
1731669230000|2024-11-15 11:13:50|42021.1|42001.1|42024.2|42004.2|42024.2|42004.2|42021.1|42001.1|2
1731669240000|2024-11-15 11:14:00|42026.4|42006.4|42031.7|42011.7|42031.7|42011.7|42026.4|42006.4|2
1731669250000|2024-11-15 11:14:10|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|4
1731669260000|2024-11-15 11:14:20|42028.9|42008.9|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|4
1731669270000|2024-11-15 11:14:30|42023.9|42003.9|42018.9|41998.9|42023.9|42003.9|42018.9|41998.9|5
1731669280000|2024-11-15 11:14:40|42016.7|41996.7|42016.1|41996.1|42016.7|41996.7|42016.1|41996.1|1
1731669290000|2024-11-15 11:14:50|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|5
1731669300000|2024-11-15 11:15:00|42011.7|41991.7|42004.5|41984.5|42011.7|41991.7|42004.5|41984.5|4
1731669310000|2024-11-15 11:15:10|42004.2|41984.2|42026.7|42006.7|42026.7|42006.7|41999.5|41979.5|7
1731669320000|2024-11-15 11:15:20|||||||||4
1731669330000|2024-11-15 11:15:30|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42021.4|42001.4|18
1731669340000|2024-11-15 11:15:40|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42019.2|41999.2|1
1731669350000|2024-11-15 11:15:50|42023.6|42003.6|42021.4|42001.4|42026.1|42006.1|42021.4|42001.4|2
1731669360000|2024-11-15 11:16:00|42021.7|42001.7|42018.9|41998.9|42026.4|42006.4|42018.9|41998.9|42
1731669370000|2024-11-15 11:16:10|42018.6|41998.6|42013.9|41993.9|42018.9|41998.9|42013.9|41993.9|3
1731669380000|2024-11-15 11:16:20|42013.6|41993.6|42006.4|41986.4|42013.6|41993.6|42006.4|41986.4|1
1731669390000|2024-11-15 11:16:30|42006.1|41986.1|42005.8|41985.8|42006.1|41986.1|42005.8|41985.8|4
1731669400000|2024-11-15 11:16:40|42003.6|41983.6|41998.9|41978.9|42003.6|41983.6|41998.9|41978.9|5
1731669410000|2024-11-15 11:16:50|42001.1|41981.1|41998.9|41978.9|42001.4|41981.4|41998.9|41978.9|3
1731669420000|2024-11-15 11:17:00|41994.2|41974.2|42001.4|41981.4|42008.9|41988.9|41994.2|41974.2|4
1731669430000|2024-11-15 11:17:10|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41996.4|41976.4|4
1731669440000|2024-11-15 11:17:20|42001.4|41981.4|41996.7|41976.7|42001.4|41981.4|41996.4|41976.4|3
1731669450000|2024-11-15 11:17:30|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|2
1731669460000|2024-11-15 11:17:40|41998.6|41978.6|42008.9|41988.9|42008.9|41988.9|41996.4|41976.4|7
1731669470000|2024-11-15 11:17:50|42009.6|41989.6|42006.1|41986.1|42013.6|41993.6|42006.1|41986.1|4
1731669480000|2024-11-15 11:18:00|42006.7|41986.7|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|2
1731669490000|2024-11-15 11:18:10|42008.9|41988.9|42019.2|41999.2|42019.2|41999.2|42008.9|41988.9|6
1731669500000|2024-11-15 11:18:20|42021.7|42001.7|42031.1|42011.1|42031.4|42011.4|42021.7|42001.7|2
1731669510000|2024-11-15 11:18:30|42028.9|42008.9|42026.4|42006.4|42028.9|42008.9|42026.4|42006.4|4
1731669520000|2024-11-15 11:18:40|42023.9|42003.9|42013.9|41993.9|42023.9|42003.9|42013.9|41993.9|15
1731669530000|2024-11-15 11:18:50|42016.4|41996.4|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|2
1731669540000|2024-11-15 11:19:00|42018.6|41998.6|42016.4|41996.4|42018.6|41998.6|42016.4|41996.4|5
1731669550000|2024-11-15 11:19:10|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|12
1731669560000|2024-11-15 11:19:20|42016.1|41996.1|42013.9|41993.9|42016.1|41996.1|42008.9|41988.9|4
1731669570000|2024-11-15 11:19:30|42011.4|41991.4|42013.9|41993.9|42016.7|41996.7|42011.4|41991.4|3
1731669580000|2024-11-15 11:19:40|42017.1|41997.1|42018.6|41998.6|42021.1|42001.1|42017.1|41997.1|13
1731669590000|2024-11-15 11:19:50|42018.3|41998.3|42011.1|41991.1|42018.6|41998.6|42011.1|41991.1|6
1731669600000|2024-11-15 11:20:00|42008.6|41988.6|42008.3|41988.3|42010.8|41990.8|42005.8|41985.8|6
1731669610000|2024-11-15 11:20:10|42010.8|41990.8|42013.9|41993.9|42013.9|41993.9|42010.8|41990.8|7
1731669620000|2024-11-15 11:20:20|42018.3|41998.3|42023.6|42003.6|42023.9|42003.9|42018.3|41998.3|7
1731669630000|2024-11-15 11:20:30|42026.1|42006.1|42030.8|42010.8|42033.3|42013.3|42026.1|42006.1|3
1731669640000|2024-11-15 11:20:40|42031.1|42011.1|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|8
1731669650000|2024-11-15 11:20:50|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42021.1|42001.1|3
1731669660000|2024-11-15 11:21:00|42023.6|42003.6|42018.9|41998.9|42023.6|42003.6|42018.9|41998.9|2
1731669670000|2024-11-15 11:21:10|42016.4|41996.4|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|4
1731669680000|2024-11-15 11:21:20|42013.6|41993.6|42011.4|41991.4|42013.6|41993.6|42011.4|41991.4|2
1731669700000|2024-11-15 11:21:40|42011.8|41991.8|42016.4|41996.4|42016.4|41996.4|42011.4|41991.4|7
1731669710000|2024-11-15 11:21:50|42016.1|41996.1|42013.9|41993.9|42016.8|41996.8|42013.9|41993.9|5
1731669720000|2024-11-15 11:22:00|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|6
1731669730000|2024-11-15 11:22:10|42013.9|41993.9|42016.8|41996.8|42016.8|41996.8|42013.9|41993.9|0
1731669740000|2024-11-15 11:22:20|42016.4|41996.4|42013.9|41993.9|42016.8|41996.8|42013.9|41993.9|1
1731669760000|2024-11-15 11:22:40|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|2
1731669770000|2024-11-15 11:22:50|42013.9|41993.9|42011.8|41991.8|42013.9|41993.9|42004.6|41984.6|5
1731669780000|2024-11-15 11:23:00|42012.1|41992.1|42014.6|41994.6|42016.8|41996.8|42012.1|41992.1|7
1731669790000|2024-11-15 11:23:10|42017.1|41997.1|42014.3|41994.3|42019.6|41999.6|42014.3|41994.3|3
1731669800000|2024-11-15 11:23:20|42014.6|41994.6|42014.6|41994.6|42017.4|41997.4|42014.6|41994.6|5
1731669810000|2024-11-15 11:23:30|42014.3|41994.3|42012.1|41992.1|42014.9|41994.9|42012.1|41992.1|1
1731669830000|2024-11-15 11:23:50|42014.3|41994.3|42014.6|41994.6|42014.6|41994.6|42014.3|41994.3|1
1731669840000|2024-11-15 11:24:00|42012.4|41992.4|42017.1|41997.1|42017.4|41997.4|42012.4|41992.4|14
1731669850000|2024-11-15 11:24:10|42019.6|41999.6|42022.1|42002.1|42022.1|42002.1|42017.1|41997.1|2
1731669860000|2024-11-15 11:24:20|42024.9|42004.9|42025.2|42005.2|42027.4|42007.4|42024.9|42004.9|2
1731669870000|2024-11-15 11:24:30|42024.9|42004.9|42030.2|42010.2|42030.2|42010.2|42021.5|42001.5|10
1731669880000|2024-11-15 11:24:40|42032.1|42012.1|42040.5|42020.5|42040.5|42020.5|42029.9|42009.9|8
1731669890000|2024-11-15 11:24:50|42040.2|42020.2|42044.6|42024.6|42045.2|42025.2|42040.2|42020.2|1
1731669900000|2024-11-15 11:25:00|42044.9|42024.9|42044.6|42024.6|42047.4|42027.4|42044.6|42024.6|7
1731669910000|2024-11-15 11:25:10|42044.9|42024.9|42045.2|42025.2|42045.2|42025.2|42042.4|42022.4|0
1731669920000|2024-11-15 11:25:20|42047.4|42027.4|42056.8|42036.8|42062.1|42042.1|42047.4|42027.4|15
1731669930000|2024-11-15 11:25:30|42054.6|42034.6|42055.5|42035.5|42055.5|42035.5|42054.6|42034.6|7
1731669940000|2024-11-15 11:25:40|42057.7|42037.7|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|9
1731669950000|2024-11-15 11:25:50|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.1|42037.1|2
1731669960000|2024-11-15 11:26:00|42059.6|42039.6|42062.1|42042.1|42062.4|42042.4|42057.4|42037.4|7
1731669970000|2024-11-15 11:26:10|42059.6|42039.6|42059.6|42039.6|42062.1|42042.1|42057.4|42037.4|13
1731669980000|2024-11-15 11:26:20|42059.9|42039.9|42074.9|42054.9|42075.2|42055.2|42059.9|42039.9|11
1731669990000|2024-11-15 11:26:30|42075.2|42055.2|42082.1|42062.1|42084.6|42064.6|42074.9|42054.9|14
1731670000000|2024-11-15 11:26:40|42082.4|42062.4|42087.7|42067.7|42087.7|42067.7|42082.1|42062.1|20
1731670010000|2024-11-15 11:26:50|42092.4|42072.4|42092.7|42072.7|42094.9|42074.9|42091.8|42071.8|27
1731670020000|2024-11-15 11:27:00|42094.9|42074.9|42097.7|42077.7|42097.7|42077.7|42094.9|42074.9|13
1731670030000|2024-11-15 11:27:10|42098|42078|42105.2|42085.2|42107.7|42087.7|42098|42078|28
1731670040000|2024-11-15 11:27:20|42105.5|42085.5|42112.7|42092.7|42112.7|42092.7|42105.5|42085.5|5
1731670050000|2024-11-15 11:27:30|42115.5|42095.5|42112.7|42092.7|42115.5|42095.5|42110.2|42090.2|12
1731670060000|2024-11-15 11:27:40|42113|42093|42112.7|42092.7|42113|42093|42112.4|42092.4|20
1731670070000|2024-11-15 11:27:50|42110.2|42090.2|42107.7|42087.7|42113|42093|42107.4|42087.4|14
1731670080000|2024-11-15 11:28:00|42108|42088|42108|42088|42110.5|42090.5|42107.4|42087.4|12
1731670090000|2024-11-15 11:28:10|42108.3|42088.3|42108|42088|42108.3|42088.3|42105.5|42085.5|7
1731670100000|2024-11-15 11:28:20|42107.7|42087.7|42110.5|42090.5|42110.8|42090.8|42107.7|42087.7|12
1731670110000|2024-11-15 11:28:30|42110.8|42090.8|42110.2|42090.2|42115.2|42095.2|42110.2|42090.2|12
1731670120000|2024-11-15 11:28:40|42110.5|42090.5|42107.7|42087.7|42112.7|42092.7|42107.7|42087.7|6
1731670130000|2024-11-15 11:28:50|42105.2|42085.2|42102.7|42082.7|42107.7|42087.7|42102.7|42082.7|4
1731670140000|2024-11-15 11:29:00|42103|42083|42103.3|42083.3|42105.5|42085.5|42102.7|42082.7|9
1731670150000|2024-11-15 11:29:10|42105.5|42085.5|42108.7|42088.7|42110.8|42090.8|42105.5|42085.5|14
1731670160000|2024-11-15 11:29:20|42108.3|42088.3|42116.5|42096.5|42116.5|42096.5|42108.3|42088.3|41
1731670170000|2024-11-15 11:29:30|42116.2|42096.2|42116.2|42096.2|42116.5|42096.5|42116.2|42096.2|3
1731670180000|2024-11-15 11:29:40|42114|42094|42118.7|42098.7|42121.2|42101.2|42114|42094|25
1731670190000|2024-11-15 11:29:50|42120.9|42100.9|42119.3|42099.3|42121.2|42101.2|42118.7|42098.7|13
1731670200000|2024-11-15 11:30:00|42123.7|42103.7|42134.3|42114.3|42145.2|42125.2|42123.7|42103.7|42
1731670210000|2024-11-15 11:30:10|42131.5|42111.5|42113.7|42093.7|42131.5|42111.5|42113.7|42093.7|23
1731670220000|2024-11-15 11:30:20|42116.2|42096.2|42116.5|42096.5|42116.5|42096.5|42116.2|42096.2|4
1731670230000|2024-11-15 11:30:30|42119|42099|42124|42104|42126.5|42106.5|42119|42099|24
1731670240000|2024-11-15 11:30:40|42121.5|42101.5|42119.3|42099.3|42121.5|42101.5|42116.5|42096.5|6
1731670250000|2024-11-15 11:30:50|42119|42099|42129|42109|42129|42109|42116.5|42096.5|7
1731670260000|2024-11-15 11:31:00|42129.3|42109.3|42134|42114|42134|42114|42126.2|42106.2|21
1731670270000|2024-11-15 11:31:10|42134.3|42114.3|42136.5|42116.5|42144|42124|42134.3|42114.3|18
1731670280000|2024-11-15 11:31:20|42139|42119|42139|42119|42139|42119|42136.8|42116.8|1
1731670290000|2024-11-15 11:31:30|42139.3|42119.3|42141.5|42121.5|42146.5|42126.5|42139|42119|15
1731670300000|2024-11-15 11:31:40|42141.8|42121.8|42141.8|42121.8|42141.8|42121.8|42136.8|42116.8|11
1731670310000|2024-11-15 11:31:50|42139.3|42119.3|42144|42124|42146.5|42126.5|42139.3|42119.3|12
1731670320000|2024-11-15 11:32:00|42140.9|42120.9|42139|42119|42141.5|42121.5|42136.5|42116.5|5
1731670330000|2024-11-15 11:32:10|42139.3|42119.3|42134|42114|42139.3|42119.3|42134|42114|11
1731670340000|2024-11-15 11:32:20|42133.7|42113.7|42133.7|42113.7|42134|42114|42133.7|42113.7|16
1731670350000|2024-11-15 11:32:30|42131.5|42111.5|42124.3|42104.3|42131.5|42111.5|42124|42104|13
1731670360000|2024-11-15 11:32:40|42123.7|42103.7|42121.5|42101.5|42124|42104|42121.2|42101.2|10
1731670370000|2024-11-15 11:32:50|42123.7|42103.7|42121.5|42101.5|42124|42104|42119.3|42099.3|0
1731670380000|2024-11-15 11:33:00|42119.3|42099.3|42119.3|42099.3|42121.5|42101.5|42119.3|42099.3|0
1731670390000|2024-11-15 11:33:10|42119.6|42099.6|42129.3|42109.3|42131.5|42111.5|42119.6|42099.6|4
1731670400000|2024-11-15 11:33:20|42132.1|42112.1|42129.3|42109.3|42134.3|42114.3|42129.3|42109.3|5
1731670410000|2024-11-15 11:33:30|42133.7|42113.7|42134.3|42114.3|42134.3|42114.3|42129|42109|9
1731670420000|2024-11-15 11:33:40|42136.5|42116.5|42134|42114|42136.8|42116.8|42134|42114|1
1731670430000|2024-11-15 11:33:50|42133.7|42113.7|42131.5|42111.5|42133.7|42113.7|42131.5|42111.5|7
1731670440000|2024-11-15 11:34:00|42131.8|42111.8|42131.5|42111.5|42131.8|42111.8|42131.5|42111.5|0
1731670450000|2024-11-15 11:34:10|42129|42109|42131.2|42111.2|42131.5|42111.5|42129|42109|2
1731670460000|2024-11-15 11:34:20|42129|42109|42131.8|42111.8|42134|42114|42129|42109|5
1731670470000|2024-11-15 11:34:30|42134|42114|42136.5|42116.5|42136.5|42116.5|42131.5|42111.5|4
1731670480000|2024-11-15 11:34:40|42138.7|42118.7|42131.2|42111.2|42139|42119|42131.2|42111.2|12
1731670490000|2024-11-15 11:34:50|42131.5|42111.5|42126.8|42106.8|42131.5|42111.5|42126.8|42106.8|3
1731670500000|2024-11-15 11:35:00|42126.5|42106.5|42124.3|42104.3|42129|42109|42124|42104|19
1731670510000|2024-11-15 11:35:10|42126.5|42106.5|42131.5|42111.5|42134|42114|42126.5|42106.5|5
1731670520000|2024-11-15 11:35:20|42131.2|42111.2|42131.8|42111.8|42131.8|42111.8|42126.5|42106.5|33
1731670530000|2024-11-15 11:35:30|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42126.5|42106.5|7
1731670540000|2024-11-15 11:35:40|42131.2|42111.2|42133.7|42113.7|42133.7|42113.7|42129|42109|2
1731670550000|2024-11-15 11:35:50|42131.5|42111.5|42134|42114|42134.3|42114.3|42131.5|42111.5|3
1731670560000|2024-11-15 11:36:00|42134.3|42114.3|42136.2|42116.2|42136.5|42116.5|42134|42114|9
1731670570000|2024-11-15 11:36:10|42134|42114|42136.5|42116.5|42136.5|42116.5|42131.2|42111.2|11
1731670580000|2024-11-15 11:36:20|42139|42119|42141.5|42121.5|42141.5|42121.5|42139|42119|1
1731670590000|2024-11-15 11:36:30|42141.2|42121.2|42134|42114|42141.2|42121.2|42131.5|42111.5|6
1731670600000|2024-11-15 11:36:40|42131.5|42111.5|42139.3|42119.3|42139.3|42119.3|42131.5|42111.5|11
1731670610000|2024-11-15 11:36:50|42136.8|42116.8|42139|42119|42139|42119|42136.5|42116.5|1
1731670620000|2024-11-15 11:37:00|42139.3|42119.3|42141.5|42121.5|42141.5|42121.5|42139|42119|5
1731670630000|2024-11-15 11:37:10|42141.2|42121.2|42144|42124|42146.5|42126.5|42141.2|42121.2|26
1731670640000|2024-11-15 11:37:20|42143.7|42123.7|42144.3|42124.3|42146.8|42126.8|42143.7|42123.7|11
1731670650000|2024-11-15 11:37:30|42146.5|42126.5|42149|42129|42149|42129|42144|42124|7
1731670660000|2024-11-15 11:37:40|42149.3|42129.3|42163.7|42143.7|42163.7|42143.7|42149|42129|30
1731670670000|2024-11-15 11:37:50|42168.7|42148.7|42166.5|42146.5|42168.7|42148.7|42164|42144|31
1731670680000|2024-11-15 11:38:00|42164|42144|42164|42144|42166.5|42146.5|42163.7|42143.7|4
1731670690000|2024-11-15 11:38:10|42166.5|42146.5|42169|42149|42169|42149|42161.5|42141.5|25
1731670700000|2024-11-15 11:38:20|||||||||4
1731670710000|2024-11-15 11:38:30|42168.7|42148.7|42166.5|42146.5|42168.7|42148.7|42164.3|42144.3|19
1731670720000|2024-11-15 11:38:40|42168.7|42148.7|42169|42149|42169|42149|42168.7|42148.7|4
1731670730000|2024-11-15 11:38:50|42171.5|42151.5|42169|42149|42174|42154|42169|42149|16
1731670740000|2024-11-15 11:39:00|42171.5|42151.5|42174.3|42154.3|42178.7|42158.7|42171.5|42151.5|19
1731670750000|2024-11-15 11:39:10|42174|42154|42169|42149|42174|42154|42169|42149|7
1731670760000|2024-11-15 11:39:20|42166.5|42146.5|42166.5|42146.5|42169|42149|42166.5|42146.5|6
1731670770000|2024-11-15 11:39:30|42164|42144|42164.3|42144.3|42166.5|42146.5|42164|42144|1
1731670780000|2024-11-15 11:39:40|42166.2|42146.2|42164|42144|42168.7|42148.7|42164|42144|6
1731670790000|2024-11-15 11:39:50|42166.5|42146.5|42173.7|42153.7|42173.7|42153.7|42164|42144|16
1731670800000|2024-11-15 11:40:00|42171.5|42151.5|42169|42149|42174|42154|42169|42149|4
1731670810000|2024-11-15 11:40:10|42171.5|42151.5|42161.5|42141.5|42171.8|42151.8|42161.5|42141.5|23
1731670820000|2024-11-15 11:40:20|42161.2|42141.2|42159|42139|42161.5|42141.5|42159|42139|5
1731670830000|2024-11-15 11:40:30|42158.7|42138.7|42156.5|42136.5|42159|42139|42156.5|42136.5|11
1731670840000|2024-11-15 11:40:40|42154|42134|42154.3|42134.3|42154.3|42134.3|42154|42134|2
1731670850000|2024-11-15 11:40:50|42154|42134|42156.8|42136.8|42156.8|42136.8|42151.5|42131.5|36
1731670860000|2024-11-15 11:41:00|42157.1|42137.1|42166.5|42146.5|42166.5|42146.5|42157.1|42137.1|9
1731670870000|2024-11-15 11:41:10|42162.1|42142.1|42156.5|42136.5|42162.1|42142.1|42154.3|42134.3|8
1731670880000|2024-11-15 11:41:20|42156.2|42136.2|42156.5|42136.5|42156.5|42136.5|42156.2|42136.2|1
1731670890000|2024-11-15 11:41:30|42157.1|42137.1|42159.6|42139.6|42159.6|42139.6|42157.1|42137.1|2
1731670900000|2024-11-15 11:41:40|42160|42140|42177.5|42157.5|42177.5|42157.5|42160|42140|20
1731670910000|2024-11-15 11:41:50|42177.2|42157.2|42177.5|42157.5|42177.5|42157.5|42177.2|42157.2|25
1731670920000|2024-11-15 11:42:00|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|42174.7|42154.7|14
1731670930000|2024-11-15 11:42:10|42172.5|42152.5|42170|42150|42177.5|42157.5|42169.3|42149.3|53
1731670940000|2024-11-15 11:42:20|42170.3|42150.3|42170|42150|42170.3|42150.3|42169.7|42149.7|2
1731670950000|2024-11-15 11:42:30|42169.7|42149.7|42170|42150|42170|42150|42169.7|42149.7|6
1731670960000|2024-11-15 11:42:40|42167.5|42147.5|42177.2|42157.2|42177.2|42157.2|42167.5|42147.5|20
1731670970000|2024-11-15 11:42:50|42175|42155|42174.7|42154.7|42175|42155|42174.7|42154.7|4
1731670980000|2024-11-15 11:43:00|42172.5|42152.5|42169.7|42149.7|42174.7|42154.7|42169.7|42149.7|5
1731670990000|2024-11-15 11:43:10|42165|42145|42159.7|42139.7|42167.2|42147.2|42159.3|42139.3|11
1731671000000|2024-11-15 11:43:20|42160|42140|42175|42155|42175|42155|42160|42140|22
1731671010000|2024-11-15 11:43:30|42172.5|42152.5|42177.5|42157.5|42177.5|42157.5|42172.5|42152.5|20
1731671020000|2024-11-15 11:43:40|42177.8|42157.8|42177.5|42157.5|42177.8|42157.8|42177.5|42157.5|3
1731671030000|2024-11-15 11:43:50|42177.8|42157.8|42172.5|42152.5|42180.3|42160.3|42172.2|42152.2|47
1731671040000|2024-11-15 11:44:00|42172.8|42152.8|42174.7|42154.7|42174.7|42154.7|42172.5|42152.5|20
1731671050000|2024-11-15 11:44:10|42175|42155|42175|42155|42175|42155|42170|42150|5
1731671060000|2024-11-15 11:44:20|42174.7|42154.7|42177.5|42157.5|42177.5|42157.5|42174.7|42154.7|5
1731671070000|2024-11-15 11:44:30|42177.8|42157.8|42180|42160|42180|42160|42177.5|42157.5|6
1731671080000|2024-11-15 11:44:40|42179.7|42159.7|42180|42160|42182.5|42162.5|42179.7|42159.7|14
1731671090000|2024-11-15 11:44:50|42167.8|42147.8|42155.3|42135.3|42170|42150|42155.3|42135.3|16
1731671100000|2024-11-15 11:45:00|42155.6|42135.6|42162.5|42142.5|42162.5|42142.5|42155.6|42135.6|13
1731671110000|2024-11-15 11:45:10|42165|42145|42170.3|42150.3|42170.3|42150.3|42165|42145|3
1731671120000|2024-11-15 11:45:20|42172.5|42152.5|42172.8|42152.8|42172.8|42152.8|42172.5|42152.5|3
1731671130000|2024-11-15 11:45:30|42175|42155|42175|42155|42177.2|42157.2|42174.4|42154.4|8
1731671140000|2024-11-15 11:45:40|42177.2|42157.2|42169.7|42149.7|42177.2|42157.2|42169.4|42149.4|7
1731671150000|2024-11-15 11:45:50|42167.2|42147.2|42166.9|42146.9|42167.2|42147.2|42166.9|42146.9|2
1731671160000|2024-11-15 11:46:00|42167.2|42147.2|42172.5|42152.5|42172.5|42152.5|42167.2|42147.2|7
1731671170000|2024-11-15 11:46:10|42172.2|42152.2|42174.7|42154.7|42174.7|42154.7|42169.7|42149.7|5
1731671180000|2024-11-15 11:46:20|42169.7|42149.7|42169.4|42149.4|42169.7|42149.7|42167.2|42147.2|3
1731671190000|2024-11-15 11:46:30|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|42169.7|42149.7|1
1731671200000|2024-11-15 11:46:40|42174.7|42154.7|42175|42155|42175|42155|42174.7|42154.7|5
1731671210000|2024-11-15 11:46:50|||||||||4
1731671220000|2024-11-15 11:47:00|42179.7|42159.7|42175|42155|42179.7|42159.7|42175|42155|24
1731671230000|2024-11-15 11:47:10|42179.7|42159.7|42180|42160|42180|42160|42179.7|42159.7|3
1731671240000|2024-11-15 11:47:20|42179.7|42159.7|42180|42160|42180|42160|42179.7|42159.7|1
1731671250000|2024-11-15 11:47:30|42179.7|42159.7|42175|42155|42179.7|42159.7|42175|42155|8
1731671260000|2024-11-15 11:47:40|42177.5|42157.5|42175|42155|42179.7|42159.7|42175|42155|8
1731671270000|2024-11-15 11:47:50|42174.4|42154.4|42169.7|42149.7|42174.4|42154.4|42169.7|42149.7|0
1731671280000|2024-11-15 11:48:00|42167.2|42147.2|42169.7|42149.7|42169.7|42149.7|42167.2|42147.2|4
1731671290000|2024-11-15 11:48:10|42172.2|42152.2|42172.2|42152.2|42172.5|42152.5|42169.7|42149.7|3
1731671300000|2024-11-15 11:48:20|42174.7|42154.7|42172.2|42152.2|42174.7|42154.7|42172.2|42152.2|2
1731671310000|2024-11-15 11:48:30|42174.4|42154.4|42177.2|42157.2|42177.2|42157.2|42172.2|42152.2|3
1731671320000|2024-11-15 11:48:40|42179.1|42159.1|42179.4|42159.4|42179.4|42159.4|42179.1|42159.1|1
1731671330000|2024-11-15 11:48:50|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|1
1731671340000|2024-11-15 11:49:00|42176.9|42156.9|42174.1|42154.1|42176.9|42156.9|42174.1|42154.1|4
1731671350000|2024-11-15 11:49:10|42171.6|42151.6|42169.1|42149.1|42176.6|42156.6|42169.1|42149.1|5
1731671360000|2024-11-15 11:49:20|42168.7|42148.7|42164.1|42144.1|42168.7|42148.7|42164.1|42144.1|1
1731671370000|2024-11-15 11:49:30|42163.4|42143.4|42154.1|42134.1|42163.4|42143.4|42151.6|42131.6|15
1731671380000|2024-11-15 11:49:40|||||||||2
1731671390000|2024-11-15 11:49:50|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|42156.6|42136.6|7
1731671400000|2024-11-15 11:50:00|42154.1|42134.1|42149.1|42129.1|42154.1|42134.1|42149.1|42129.1|7
1731671410000|2024-11-15 11:50:10|42151.6|42131.6|42144.1|42124.1|42151.6|42131.6|42144.1|42124.1|5
1731671420000|2024-11-15 11:50:20|42141.6|42121.6|42139.1|42119.1|42141.6|42121.6|42138.7|42118.7|16
1731671430000|2024-11-15 11:50:30|42141.6|42121.6|42141.6|42121.6|42141.6|42121.6|42139.1|42119.1|1
1731671440000|2024-11-15 11:50:40|42139.1|42119.1|42139.1|42119.1|42141.6|42121.6|42139.1|42119.1|1
1731671450000|2024-11-15 11:50:50|42136.6|42116.6|42136.6|42116.6|42139.1|42119.1|42136.6|42116.6|1
1731671460000|2024-11-15 11:51:00|42139.1|42119.1|42141.2|42121.2|42141.6|42121.6|42133.7|42113.7|10
1731671470000|2024-11-15 11:51:10|42141.6|42121.6|42143.4|42123.4|42143.7|42123.7|42141.6|42121.6|4
1731671480000|2024-11-15 11:51:20|42140.9|42120.9|42138.8|42118.8|42140.9|42120.9|42138.4|42118.4|2
1731671490000|2024-11-15 11:51:30|42138.4|42118.4|42135.9|42115.9|42138.8|42118.8|42135.9|42115.9|0
1731671500000|2024-11-15 11:51:40|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|1
1731671510000|2024-11-15 11:51:50|42132.8|42112.8|42120.9|42100.9|42132.8|42112.8|42120.9|42100.9|3
1731671520000|2024-11-15 11:52:00|42121.3|42101.3|42123.4|42103.4|42123.4|42103.4|42118.4|42098.4|18
1731671530000|2024-11-15 11:52:10|42120.9|42100.9|42118.1|42098.1|42120.9|42100.9|42116.3|42096.3|7
1731671540000|2024-11-15 11:52:20|42115.9|42095.9|42110.9|42090.9|42118.4|42098.4|42110.9|42090.9|4
1731671550000|2024-11-15 11:52:30|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.4|42088.4|0
1731671560000|2024-11-15 11:52:40|42108.4|42088.4|42110.9|42090.9|42113.1|42093.1|42108.4|42088.4|4
1731671570000|2024-11-15 11:52:50|42113.4|42093.4|42110.9|42090.9|42113.4|42093.4|42108.8|42088.8|2
1731671580000|2024-11-15 11:53:00|42110.6|42090.6|42105.9|42085.9|42110.9|42090.9|42105.9|42085.9|3
1731671590000|2024-11-15 11:53:10|42105.6|42085.6|42115.9|42095.9|42116.3|42096.3|42105.6|42085.6|4
1731671600000|2024-11-15 11:53:20|42113.4|42093.4|42108.4|42088.4|42113.4|42093.4|42108.4|42088.4|4
1731671610000|2024-11-15 11:53:30|42108.1|42088.1|42105.6|42085.6|42108.1|42088.1|42105.6|42085.6|4
1731671620000|2024-11-15 11:53:40|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42101.3|42081.3|4
1731671630000|2024-11-15 11:53:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|5
1731671640000|2024-11-15 11:54:00|42108.1|42088.1|42094.1|42074.1|42108.4|42088.4|42091.6|42071.6|7
1731671650000|2024-11-15 11:54:10|42091.6|42071.6|42089.1|42069.1|42094.1|42074.1|42089.1|42069.1|8
1731671660000|2024-11-15 11:54:20|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42089.1|42069.1|1
1731671670000|2024-11-15 11:54:30|||||||||1
1731671680000|2024-11-15 11:54:40|42089.1|42069.1|42091.6|42071.6|42091.6|42071.6|42089.1|42069.1|4
1731671690000|2024-11-15 11:54:50|42091.9|42071.9|42099.1|42079.1|42099.4|42079.4|42091.9|42071.9|5
1731671700000|2024-11-15 11:55:00|42099.4|42079.4|42088.8|42068.8|42101.6|42081.6|42088.8|42068.8|7
1731671710000|2024-11-15 11:55:10|42089.1|42069.1|42086.6|42066.6|42089.1|42069.1|42086.6|42066.6|8
1731671720000|2024-11-15 11:55:20|42086.3|42066.3|42081.9|42061.9|42089.1|42069.1|42081.9|42061.9|32
1731671730000|2024-11-15 11:55:30|42081.6|42061.6|42071.6|42051.6|42081.6|42061.6|42071.6|42051.6|21
1731671740000|2024-11-15 11:55:40|42071.9|42051.9|42069.1|42049.1|42074.1|42054.1|42069.1|42049.1|21
1731671750000|2024-11-15 11:55:50|42071.6|42051.6|42076.6|42056.6|42076.6|42056.6|42071.6|42051.6|12
1731671760000|2024-11-15 11:56:00|42079.1|42059.1|42081.6|42061.6|42081.6|42061.6|42076.6|42056.6|6
1731671770000|2024-11-15 11:56:10|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42081.6|42061.6|1
1731671780000|2024-11-15 11:56:20|42083.8|42063.8|42083.8|42063.8|42084.1|42064.1|42081.3|42061.3|3
1731671790000|2024-11-15 11:56:30|42084.1|42064.1|42091.3|42071.3|42091.6|42071.6|42084.1|42064.1|5
1731671800000|2024-11-15 11:56:40|42094.1|42074.1|42094.1|42074.1|42099.1|42079.1|42094.1|42074.1|23
1731671810000|2024-11-15 11:56:50|42092.2|42072.2|42084.4|42064.4|42092.2|42072.2|42084.4|42064.4|25
1731671820000|2024-11-15 11:57:00|42084.7|42064.7|42071.6|42051.6|42084.7|42064.7|42071.6|42051.6|19
1731671830000|2024-11-15 11:57:10|42071.3|42051.3|42071|42051|42073.1|42053.1|42070.6|42050.6|11
1731671840000|2024-11-15 11:57:20|42068.8|42048.8|42073.5|42053.5|42073.8|42053.8|42068.5|42048.5|1
1731671850000|2024-11-15 11:57:30|42073.2|42053.2|42073.5|42053.5|42073.5|42053.5|42068.8|42048.8|2
1731671860000|2024-11-15 11:57:40|42073.8|42053.8|42063.8|42043.8|42073.8|42053.8|42063.8|42043.8|16
1731671870000|2024-11-15 11:57:50|42066|42046|42061|42041|42066|42046|42058.2|42038.2|7
1731671880000|2024-11-15 11:58:00|42061.3|42041.3|42071.3|42051.3|42071.3|42051.3|42061.3|42041.3|6
1731671890000|2024-11-15 11:58:10|42073.8|42053.8|42073.8|42053.8|42076.3|42056.3|42073.5|42053.5|8
1731671900000|2024-11-15 11:58:20|42073.5|42053.5|42071|42051|42073.8|42053.8|42071|42051|4
1731671910000|2024-11-15 11:58:30|42071.3|42051.3|42073.8|42053.8|42073.8|42053.8|42071|42051|5
1731671920000|2024-11-15 11:58:40|42076|42056|42073.5|42053.5|42076|42056|42073.5|42053.5|4
1731671930000|2024-11-15 11:58:50|42073.2|42053.2|42071|42051|42073.2|42053.2|42068.5|42048.5|2
1731671940000|2024-11-15 11:59:00|42070.7|42050.7|42071|42051|42071|42051|42068.2|42048.2|9
1731671950000|2024-11-15 11:59:10|42068.5|42048.5|42071.3|42051.3|42071.3|42051.3|42066|42046|4
1731671960000|2024-11-15 11:59:20|42071|42051|42071|42051|42071|42051|42071|42051|0
1731671970000|2024-11-15 11:59:30|42068.5|42048.5|42068.5|42048.5|42068.8|42048.8|42068.2|42048.2|5
1731671980000|2024-11-15 11:59:40|42068.2|42048.2|42063.8|42043.8|42068.5|42048.5|42063.8|42043.8|4
1731671990000|2024-11-15 11:59:50|42066|42046|42068.5|42048.5|42068.5|42048.5|42066|42046|0
1731672000000|2024-11-15 12:00:00|42068.8|42048.8|42068.5|42048.5|42068.8|42048.8|42068.2|42048.2|10
1731672010000|2024-11-15 12:00:10|42063.5|42043.5|42063.5|42043.5|42066|42046|42063.5|42043.5|2
1731672020000|2024-11-15 12:00:20|42066|42046|42063.2|42043.2|42068.5|42048.5|42063.2|42043.2|4
1731672030000|2024-11-15 12:00:30|42061|42041|42058.5|42038.5|42061|42041|42056|42036|8
1731672040000|2024-11-15 12:00:40|42056|42036|42053.5|42033.5|42056|42036|42053.5|42033.5|1
1731672050000|2024-11-15 12:00:50|42053.8|42033.8|42053.5|42033.5|42053.8|42033.8|42053.5|42033.5|11
1731672060000|2024-11-15 12:01:00|42051|42031|42048.5|42028.5|42051.3|42031.3|42048.5|42028.5|12
1731672070000|2024-11-15 12:01:10|42051|42031|42045.7|42025.7|42051|42031|42045.7|42025.7|6
1731672080000|2024-11-15 12:01:20|42043.2|42023.2|42023.5|42003.5|42043.2|42023.2|42023.5|42003.5|20
1731672090000|2024-11-15 12:01:30|42021|42001|42021|42001|42021.3|42001.3|42018.5|41998.5|9
1731672100000|2024-11-15 12:01:40|42021.3|42001.3|42016|41996|42023.5|42003.5|42016|41996|26
1731672110000|2024-11-15 12:01:50|42016.3|41996.3|42013.8|41993.8|42018.5|41998.5|42013.8|41993.8|1
1731672120000|2024-11-15 12:02:00|42013.5|41993.5|42018.5|41998.5|42018.5|41998.5|42013.5|41993.5|15
1731672130000|2024-11-15 12:02:10|42018.2|41998.2|42015.7|41995.7|42018.5|41998.5|42015.7|41995.7|14
1731672140000|2024-11-15 12:02:20|42013.5|41993.5|42001.3|41981.3|42013.5|41993.5|42001.3|41981.3|33
1731672150000|2024-11-15 12:02:30|41998.8|41978.8|41998.5|41978.5|41998.8|41978.8|41995.7|41975.7|25
1731672160000|2024-11-15 12:02:40|41998.2|41978.2|41995.4|41975.4|41998.2|41978.2|41993.5|41973.5|39
1731672170000|2024-11-15 12:02:50|41992.9|41972.9|41987.9|41967.9|41995.4|41975.4|41987.9|41967.9|51
1731672180000|2024-11-15 12:03:00|41990|41970|42013.5|41993.5|42013.5|41993.5|41987.5|41967.5|27
1731672190000|2024-11-15 12:03:10|42015.7|41995.7|42025|42005|42025.4|42005.4|42015.7|41995.7|12
1731672200000|2024-11-15 12:03:20|42022.9|42002.9|42015|41995|42022.9|42002.9|42014.7|41994.7|15
1731672210000|2024-11-15 12:03:30|42019.7|41999.7|42014.4|41994.4|42019.7|41999.7|42014.4|41994.4|21
1731672220000|2024-11-15 12:03:40|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42011.9|41991.9|2
1731672230000|2024-11-15 12:03:50|42009.7|41989.7|42012.6|41992.6|42012.6|41992.6|42009.7|41989.7|1
1731672240000|2024-11-15 12:04:00|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|2
1731672250000|2024-11-15 12:04:10|42013.2|41993.2|42015.7|41995.7|42018.2|41998.2|42013.2|41993.2|1
1731672260000|2024-11-15 12:04:20|42016|41996|42013.2|41993.2|42016|41996|42013.2|41993.2|5
1731672270000|2024-11-15 12:04:30|42012.9|41992.9|42012.9|41992.9|42015.4|41995.4|42010.7|41990.7|4
1731672280000|2024-11-15 12:04:40|42013.2|41993.2|42017.9|41997.9|42020.4|42000.4|42010.4|41990.4|8
1731672290000|2024-11-15 12:04:50|42020.1|42000.1|42022.9|42002.9|42025.4|42005.4|42020.1|42000.1|7
1731672300000|2024-11-15 12:05:00|42022.6|42002.6|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|13
1731672310000|2024-11-15 12:05:10|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|8
1731672320000|2024-11-15 12:05:20|42017.6|41997.6|42010.7|41990.7|42017.6|41997.6|42010.7|41990.7|2
1731672330000|2024-11-15 12:05:30|42010.4|41990.4|41998.2|41978.2|42010.7|41990.7|41998.2|41978.2|23
1731672340000|2024-11-15 12:05:40|41997.9|41977.9|42000.4|41980.4|42000.4|41980.4|41997.9|41977.9|2
1731672350000|2024-11-15 12:05:50|41997.9|41977.9|42000.4|41980.4|42000.4|41980.4|41997.9|41977.9|1
1731672360000|2024-11-15 12:06:00|42000.7|41980.7|42005.7|41985.7|42005.7|41985.7|42000.7|41980.7|6
1731672370000|2024-11-15 12:06:10|42003.2|41983.2|42005.7|41985.7|42005.7|41985.7|42003.2|41983.2|6
1731672380000|2024-11-15 12:06:20|42010.7|41990.7|42011|41991|42011|41991|42010.7|41990.7|8
1731672390000|2024-11-15 12:06:30|42011.3|41991.3|42010.7|41990.7|42011.3|41991.3|42010.7|41990.7|1
1731672400000|2024-11-15 12:06:40|42011|41991|42010.7|41990.7|42013.5|41993.5|42010.7|41990.7|12
1731672410000|2024-11-15 12:06:50|42010.4|41990.4|42012.9|41992.9|42012.9|41992.9|42007.6|41987.6|4
1731672420000|2024-11-15 12:07:00|42015.4|41995.4|42017.9|41997.9|42017.9|41997.9|42015.4|41995.4|1
1731672430000|2024-11-15 12:07:10|42022.9|42002.9|42028.5|42008.5|42028.5|42008.5|42022.9|42002.9|30
1731672440000|2024-11-15 12:07:20|42028.8|42008.8|42036.3|42016.3|42038.8|42018.8|42028.8|42008.8|8
1731672450000|2024-11-15 12:07:30|42038.8|42018.8|42048.5|42028.5|42048.5|42028.5|42038.8|42018.8|6
1731672460000|2024-11-15 12:07:40|42051|42031|42046.6|42026.6|42051.3|42031.3|42046.6|42026.6|18
1731672470000|2024-11-15 12:07:50|42046.3|42026.3|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|4
1731672480000|2024-11-15 12:08:00|42044.1|42024.1|42046.9|42026.9|42049.1|42029.1|42044.1|42024.1|7
1731672490000|2024-11-15 12:08:10|42049.1|42029.1|42071.6|42051.6|42071.6|42051.6|42049.1|42029.1|42
1731672500000|2024-11-15 12:08:20|42069.1|42049.1|42053.8|42033.8|42069.1|42049.1|42053.8|42033.8|16
1731672510000|2024-11-15 12:08:30|42053.5|42033.5|42051.6|42031.6|42053.5|42033.5|42041.6|42021.6|6
1731672520000|2024-11-15 12:08:40|42054.1|42034.1|42056.6|42036.6|42059.1|42039.1|42054.1|42034.1|2
1731672530000|2024-11-15 12:08:50|42056.3|42036.3|42056.3|42036.3|42056.6|42036.6|42053.8|42033.8|3
1731672540000|2024-11-15 12:09:00|42051.9|42031.9|42059.1|42039.1|42059.1|42039.1|42051.6|42031.6|3
1731672550000|2024-11-15 12:09:10|42061.6|42041.6|42064.1|42044.1|42064.1|42044.1|42059.1|42039.1|1
1731672570000|2024-11-15 12:09:30|42064.4|42044.4|42064.1|42044.1|42066.6|42046.6|42064.1|42044.1|5
1731672580000|2024-11-15 12:09:40|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|5
1731672590000|2024-11-15 12:09:50|42063.5|42043.5|42058.8|42038.8|42063.5|42043.5|42058.8|42038.8|7
1731672600000|2024-11-15 12:10:00|42061.3|42041.3|42058.8|42038.8|42061.3|42041.3|42058.8|42038.8|11
1731672610000|2024-11-15 12:10:10|42059.1|42039.1|42059.5|42039.5|42061.3|42041.3|42058.8|42038.8|5
1731672620000|2024-11-15 12:10:20|42059.1|42039.1|42051|42031|42059.1|42039.1|42051|42031|33
1731672630000|2024-11-15 12:10:30|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|1
1731672640000|2024-11-15 12:10:40|42051|42031|42049.5|42029.5|42054.1|42034.1|42039.1|42019.1|16
1731672650000|2024-11-15 12:10:50|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|3
1731672660000|2024-11-15 12:11:00|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|42046.6|42026.6|3
1731672670000|2024-11-15 12:11:10|42046.3|42026.3|42044.1|42024.1|42046.3|42026.3|42041.6|42021.6|2
1731672680000|2024-11-15 12:11:20|42043.8|42023.8|42039.1|42019.1|42043.8|42023.8|42039.1|42019.1|1
1731672690000|2024-11-15 12:11:30|42036.6|42016.6|42024.1|42004.1|42036.6|42016.6|42024.1|42004.1|32
1731672700000|2024-11-15 12:11:40|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42019.5|41999.5|4
1731672710000|2024-11-15 12:11:50|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42016.3|41996.3|10
1731672720000|2024-11-15 12:12:00|42024.1|42004.1|42051.3|42031.3|42059.5|42039.5|42024.1|42004.1|24
1731672730000|2024-11-15 12:12:10|42051|42031|42041.6|42021.6|42051|42031|42041.6|42021.6|5
1731672740000|2024-11-15 12:12:20|42037|42017|42036.6|42016.6|42037|42017|42036.6|42016.6|8
1731672750000|2024-11-15 12:12:30|42038.8|42018.8|42041.6|42021.6|42041.6|42021.6|42036.6|42016.6|2
1731672760000|2024-11-15 12:12:40|42039.1|42019.1|42042|42022|42042|42022|42039.1|42019.1|11
1731672780000|2024-11-15 12:13:00|42039.5|42019.5|42037|42017|42039.5|42019.5|42034.5|42014.5|5
1731672790000|2024-11-15 12:13:10|42039.5|42019.5|42042.3|42022.3|42042.3|42022.3|42039.5|42019.5|4
1731672800000|2024-11-15 12:13:20|42042|42022|42039.5|42019.5|42042|42022|42039.5|42019.5|0
1731672810000|2024-11-15 12:13:30|42039.2|42019.2|42039.5|42019.5|42039.5|42019.5|42038.8|42018.8|1
1731672820000|2024-11-15 12:13:40|42038.8|42018.8|42039.5|42019.5|42039.5|42019.5|42038.8|42018.8|3
1731672830000|2024-11-15 12:13:50|42036.7|42016.7|42034.5|42014.5|42036.7|42016.7|42034.5|42014.5|0
1731672840000|2024-11-15 12:14:00|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.5|42014.5|2
1731672850000|2024-11-15 12:14:10|42037|42017|42027.3|42007.3|42037|42017|42027.3|42007.3|2
1731672860000|2024-11-15 12:14:20|42029.8|42009.8|42026.7|42006.7|42032|42012|42026.7|42006.7|1
1731672870000|2024-11-15 12:14:30|42027|42007|42027|42007|42027|42007|42027|42007|0
1731672880000|2024-11-15 12:14:40|42027.3|42007.3|42024.5|42004.5|42027.3|42007.3|42022.3|42002.3|3
1731672890000|2024-11-15 12:14:50|42022.3|42002.3|42029.2|42009.2|42029.2|42009.2|42022.3|42002.3|3
1731672900000|2024-11-15 12:15:00|42029.5|42009.5|42031.7|42011.7|42031.7|42011.7|42029.5|42009.5|0
1731672910000|2024-11-15 12:15:10|42031.3|42011.3|42027|42007|42031.3|42011.3|42027|42007|2
1731672920000|2024-11-15 12:15:20|42024.5|42004.5|42026.7|42006.7|42027|42007|42024.5|42004.5|1
1731672930000|2024-11-15 12:15:30|42024.5|42004.5|42021.7|42001.7|42027|42007|42021.7|42001.7|24
1731672940000|2024-11-15 12:15:40|42017.3|41997.3|42007|41987|42017.3|41997.3|42007|41987|1
1731672950000|2024-11-15 12:15:50|42006.7|41986.7|42007|41987|42007|41987|42006.7|41986.7|2
1731672960000|2024-11-15 12:16:00|42006.7|41986.7|42002|41982|42006.7|41986.7|41997|41977|16
1731672970000|2024-11-15 12:16:10|41999.8|41979.8|42012.6|41992.6|42012.6|41992.6|41999.8|41979.8|15
1731672980000|2024-11-15 12:16:20|42012.9|41992.9|42015.1|41995.1|42017.6|41997.6|42012.9|41992.9|15
1731672990000|2024-11-15 12:16:30|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|4
1731673000000|2024-11-15 12:16:40|42017.9|41997.9|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|5
1731673010000|2024-11-15 12:16:50|42020.1|42000.1|42020.4|42000.4|42020.4|42000.4|42020.1|42000.1|0
1731673020000|2024-11-15 12:17:00|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|4
1731673030000|2024-11-15 12:17:10|42027.6|42007.6|42034.8|42014.8|42034.8|42014.8|42027.6|42007.6|4
1731673040000|2024-11-15 12:17:20|42037.3|42017.3|42040.1|42020.1|42040.1|42020.1|42037.3|42017.3|9
1731673050000|2024-11-15 12:17:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|6
1731673060000|2024-11-15 12:17:40|42042.3|42022.3|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|12
1731673070000|2024-11-15 12:17:50|42047|42027|42052.3|42032.3|42054.8|42034.8|42047|42027|3
1731673080000|2024-11-15 12:18:00|42054.8|42034.8|42052.3|42032.3|42054.8|42034.8|42049.8|42029.8|4
1731673090000|2024-11-15 12:18:10|42049.8|42029.8|42054.8|42034.8|42054.8|42034.8|42049.8|42029.8|2
1731673100000|2024-11-15 12:18:20|||||||||4
1731673120000|2024-11-15 12:18:40|42057.6|42037.6|42049.8|42029.8|42059.8|42039.8|42049.8|42029.8|7
1731673130000|2024-11-15 12:18:50|42047.3|42027.3|42042.3|42022.3|42047.3|42027.3|42042.3|42022.3|9
1731673140000|2024-11-15 12:19:00|42042.6|42022.6|42044.8|42024.8|42044.8|42024.8|42042.6|42022.6|2
1731673150000|2024-11-15 12:19:10|42042.6|42022.6|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|10
1731673160000|2024-11-15 12:19:20|42032.6|42012.6|42024.5|42004.5|42032.6|42012.6|42024.5|42004.5|13
1731673170000|2024-11-15 12:19:30|42024.8|42004.8|42025.1|42005.1|42025.1|42005.1|42024.8|42004.8|5
1731673180000|2024-11-15 12:19:40|42030.1|42010.1|42030.4|42010.4|42030.4|42010.4|42030.1|42010.1|1
1731673190000|2024-11-15 12:19:50|42032.9|42012.9|42037.6|42017.6|42037.6|42017.6|42032.9|42012.9|2
1731673200000|2024-11-15 12:20:00|42039.5|42019.5|42039.8|42019.8|42042.3|42022.3|42037.3|42017.3|2
1731673210000|2024-11-15 12:20:10|42040.1|42020.1|42045.1|42025.1|42045.4|42025.4|42040.1|42020.1|16
1731673220000|2024-11-15 12:20:20|42044.8|42024.8|42049.8|42029.8|42049.8|42029.8|42044.8|42024.8|2
1731673230000|2024-11-15 12:20:30|42047.3|42027.3|42047.3|42027.3|42049.8|42029.8|42047.3|42027.3|1
1731673240000|2024-11-15 12:20:40|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|3
1731673250000|2024-11-15 12:20:50|42044.5|42024.5|42042|42022|42044.5|42024.5|42042|42022|0
1731673260000|2024-11-15 12:21:00|42042.3|42022.3|42044.8|42024.8|42047.3|42027.3|42042.3|42022.3|7
1731673270000|2024-11-15 12:21:10|42047.3|42027.3|42045.1|42025.1|42049.8|42029.8|42045.1|42025.1|8
1731673280000|2024-11-15 12:21:20|42045.4|42025.4|42044.8|42024.8|42045.4|42025.4|42044.8|42024.8|23
1731673290000|2024-11-15 12:21:30|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|1
1731673300000|2024-11-15 12:21:40|||||||||1
1731673310000|2024-11-15 12:21:50|42042|42022|42042|42022|42042|42022|42042|42022|1
1731673320000|2024-11-15 12:22:00|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|2
1731673330000|2024-11-15 12:22:10|42044.5|42024.5|42044.8|42024.8|42044.8|42024.8|42044.5|42024.5|42
1731673340000|2024-11-15 12:22:20|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|7
1731673350000|2024-11-15 12:22:30|42044.8|42024.8|42055.4|42035.4|42055.4|42035.4|42044.5|42024.5|34
1731673360000|2024-11-15 12:22:40|42057.9|42037.9|42055.4|42035.4|42057.9|42037.9|42055.4|42035.4|8
1731673370000|2024-11-15 12:22:50|42055.1|42035.1|42055.4|42035.4|42055.4|42035.4|42055.1|42035.1|3
1731673380000|2024-11-15 12:23:00|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.4|42035.4|5
1731673390000|2024-11-15 12:23:10|42055.4|42035.4|42055.4|42035.4|42057.6|42037.6|42055.4|42035.4|9
1731673400000|2024-11-15 12:23:20|42055.1|42035.1|42055.8|42035.8|42055.8|42035.8|42055.1|42035.1|4
1731673410000|2024-11-15 12:23:30|42060.1|42040.1|42062.3|42042.3|42062.3|42042.3|42060.1|42040.1|1
1731673420000|2024-11-15 12:23:40|42064.8|42044.8|42062.3|42042.3|42064.8|42044.8|42062.3|42042.3|4
1731673430000|2024-11-15 12:23:50|42059.8|42039.8|42062.3|42042.3|42062.3|42042.3|42059.8|42039.8|4
1731673440000|2024-11-15 12:24:00|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|0
1731673450000|2024-11-15 12:24:10|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|3
1731673460000|2024-11-15 12:24:20|||||||||1
1731673470000|2024-11-15 12:24:30|42062.6|42042.6|42069.8|42049.8|42069.8|42049.8|42062.6|42042.6|5
1731673480000|2024-11-15 12:24:40|42070.1|42050.1|42069.2|42049.2|42072.3|42052.3|42069.2|42049.2|51
1731673490000|2024-11-15 12:24:50|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.2|42049.2|2
1731673500000|2024-11-15 12:25:00|42069.8|42049.8|42066.7|42046.7|42069.8|42049.8|42066.4|42046.4|1
1731673510000|2024-11-15 12:25:10|42061.4|42041.4|42059.2|42039.2|42063.9|42043.9|42059.2|42039.2|29
1731673520000|2024-11-15 12:25:20|42063.9|42043.9|42061.7|42041.7|42063.9|42043.9|42059.2|42039.2|7
1731673530000|2024-11-15 12:25:30|42059.2|42039.2|42061.7|42041.7|42061.7|42041.7|42059.2|42039.2|0
1731673540000|2024-11-15 12:25:40|42059.2|42039.2|42058.9|42038.9|42061.7|42041.7|42058.9|42038.9|1
1731673550000|2024-11-15 12:25:50|42054.2|42034.2|42052|42032|42054.2|42034.2|42052|42032|1
1731673560000|2024-11-15 12:26:00|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42052|42032|0
1731673570000|2024-11-15 12:26:10|42054.8|42034.8|42059.2|42039.2|42059.2|42039.2|42054.8|42034.8|6
1731673580000|2024-11-15 12:26:20|42061.4|42041.4|42068.9|42048.9|42068.9|42048.9|42061.4|42041.4|14
1731673590000|2024-11-15 12:26:30|42066.7|42046.7|42059.2|42039.2|42066.7|42046.7|42059.2|42039.2|4
1731673600000|2024-11-15 12:26:40|42057|42037|42051.4|42031.4|42057|42037|42051.1|42031.1|8
1731673610000|2024-11-15 12:26:50|42053.9|42033.9|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|3
1731673620000|2024-11-15 12:27:00|||||||||3
1731673630000|2024-11-15 12:27:10|42051.7|42031.7|42057|42037|42057|42037|42051.7|42031.7|6
1731673640000|2024-11-15 12:27:20|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|3
1731673650000|2024-11-15 12:27:30|42056.7|42036.7|42056.7|42036.7|42057|42037|42056.7|42036.7|2
1731673660000|2024-11-15 12:27:40|42057|42037|42058.9|42038.9|42059.2|42039.2|42057|42037|3
1731673670000|2024-11-15 12:27:50|42057|42037|42061.7|42041.7|42061.7|42041.7|42056.7|42036.7|0
1731673680000|2024-11-15 12:28:00|42061.4|42041.4|42051.7|42031.7|42061.4|42041.4|42051.7|42031.7|2
1731673690000|2024-11-15 12:28:10|42054.2|42034.2|42056.4|42036.4|42056.7|42036.7|42054.2|42034.2|0
1731673700000|2024-11-15 12:28:20|42054.5|42034.5|42061.7|42041.7|42061.7|42041.7|42054.5|42034.5|2
1731673710000|2024-11-15 12:28:30|42062|42042|42061.7|42041.7|42062|42042|42061.7|42041.7|4
1731673720000|2024-11-15 12:28:40|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1731673730000|2024-11-15 12:28:50|42059.5|42039.5|42064.2|42044.2|42064.2|42044.2|42059.5|42039.5|3
1731673740000|2024-11-15 12:29:00|42062|42042|42067.3|42047.3|42069.8|42049.8|42062|42042|5
1731673750000|2024-11-15 12:29:10|42067.6|42047.6|42067.3|42047.3|42069.8|42049.8|42067.3|42047.3|1
1731673760000|2024-11-15 12:29:20|42069.8|42049.8|42072.3|42052.3|42075.1|42055.1|42069.8|42049.8|5
1731673770000|2024-11-15 12:29:30|42075.2|42055.2|42082.7|42062.7|42082.7|42062.7|42075.2|42055.2|12
1731673780000|2024-11-15 12:29:40|42083|42063|42082.7|42062.7|42085.2|42065.2|42082.7|42062.7|5
1731673790000|2024-11-15 12:29:50|42085.2|42065.2|42093|42073|42093|42073|42085.2|42065.2|22
1731673800000|2024-11-15 12:30:00|42095.2|42075.2|42097.7|42077.7|42102.3|42082.3|42093|42073|33
1731673810000|2024-11-15 12:30:10|42097.3|42077.3|42092|42072|42097.3|42077.3|42092|42072|5
1731673820000|2024-11-15 12:30:20|42091.7|42071.7|42082.3|42062.3|42092|42072|42082.3|42062.3|9
1731673830000|2024-11-15 12:30:30|42082|42062|42091.7|42071.7|42094.2|42074.2|42079.2|42059.2|41
1731673840000|2024-11-15 12:30:40|42091.4|42071.4|42091.7|42071.7|42091.7|42071.7|42089.2|42069.2|28
1731673850000|2024-11-15 12:30:50|42094.5|42074.5|42097.3|42077.3|42097.3|42077.3|42094.5|42074.5|4
1731673860000|2024-11-15 12:31:00|42098|42078|42106.7|42086.7|42106.7|42086.7|42098|42078|9
1731673870000|2024-11-15 12:31:10|42104.5|42084.5|42094.2|42074.2|42104.5|42084.5|42094.2|42074.2|13
1731673880000|2024-11-15 12:31:20|42093.9|42073.9|42093.9|42073.9|42093.9|42073.9|42093.6|42073.6|2
1731673890000|2024-11-15 12:31:30|42093.6|42073.6|42074.2|42054.2|42093.6|42073.6|42074.2|42054.2|14
1731673900000|2024-11-15 12:31:40|42073.9|42053.9|42066.7|42046.7|42073.9|42053.9|42066.7|42046.7|3
1731673910000|2024-11-15 12:31:50|42061.7|42041.7|42066.7|42046.7|42066.7|42046.7|42061.7|42041.7|0
1731673920000|2024-11-15 12:32:00|42069.2|42049.2|42064.2|42044.2|42069.2|42049.2|42064.2|42044.2|1
1731673930000|2024-11-15 12:32:10|42064.5|42044.5|42066.7|42046.7|42066.7|42046.7|42064.5|42044.5|2
1731673940000|2024-11-15 12:32:20|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|42064.2|42044.2|0
1731673950000|2024-11-15 12:32:30|42066.7|42046.7|42064.2|42044.2|42066.7|42046.7|42064.2|42044.2|6
1731673960000|2024-11-15 12:32:40|42064.5|42044.5|42072|42052|42072|42052|42064.5|42044.5|10
1731673970000|2024-11-15 12:32:50|42071.7|42051.7|42069.5|42049.5|42072|42052|42069.5|42049.5|10
1731673980000|2024-11-15 12:33:00|42071.7|42051.7|42069.2|42049.2|42073.9|42053.9|42068.9|42048.9|10
1731673990000|2024-11-15 12:33:10|42071.7|42051.7|42071.4|42051.4|42076.7|42056.7|42069.2|42049.2|41
1731674000000|2024-11-15 12:33:20|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42068.9|42048.9|16
1731674010000|2024-11-15 12:33:30|42073.9|42053.9|42076.7|42056.7|42076.7|42056.7|42071.7|42051.7|7
1731674020000|2024-11-15 12:33:40|42077|42057|42086.7|42066.7|42089.2|42069.2|42077|42057|9
1731674030000|2024-11-15 12:33:50|42084.2|42064.2|42086.7|42066.7|42087|42067|42084.2|42064.2|7
1731674040000|2024-11-15 12:34:00|42087|42067|42104.2|42084.2|42104.2|42084.2|42087|42067|18
1731674050000|2024-11-15 12:34:10|42106.7|42086.7|42114.2|42094.2|42114.2|42094.2|42104.2|42084.2|19
1731674060000|2024-11-15 12:34:20|42111.7|42091.7|42114.2|42094.2|42114.2|42094.2|42111.7|42091.7|10
1731674070000|2024-11-15 12:34:30|42111.7|42091.7|42109.2|42089.2|42111.7|42091.7|42109.2|42089.2|9
1731674080000|2024-11-15 12:34:40|42111.4|42091.4|42114.2|42094.2|42114.2|42094.2|42111.4|42091.4|22
1731674090000|2024-11-15 12:34:50|42114.5|42094.5|42119.2|42099.2|42119.2|42099.2|42111.7|42091.7|24
1731674100000|2024-11-15 12:35:00|42119.5|42099.5|42116.7|42096.7|42122|42102|42116.7|42096.7|13
1731674110000|2024-11-15 12:35:10|42114.2|42094.2|42109.2|42089.2|42114.2|42094.2|42104.2|42084.2|20
1731674120000|2024-11-15 12:35:20|42106.7|42086.7|42104.2|42084.2|42109.2|42089.2|42104.2|42084.2|18
1731674130000|2024-11-15 12:35:30|42103.9|42083.9|42099.6|42079.6|42104.2|42084.2|42099.2|42079.2|8
1731674140000|2024-11-15 12:35:40|42101.7|42081.7|42096.4|42076.4|42101.7|42081.7|42096.4|42076.4|6
1731674150000|2024-11-15 12:35:50|42094.2|42074.2|42091.4|42071.4|42094.2|42074.2|42091.4|42071.4|8
1731674160000|2024-11-15 12:36:00|42088.9|42068.9|42086.4|42066.4|42088.9|42068.9|42086.4|42066.4|6
1731674170000|2024-11-15 12:36:10|42089.2|42069.2|42089.6|42069.6|42089.6|42069.6|42086.7|42066.7|5
1731674180000|2024-11-15 12:36:20|42089.2|42069.2|42084.6|42064.6|42089.2|42069.2|42084.6|42064.6|3
1731674190000|2024-11-15 12:36:30|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42082.1|42062.1|4
1731674200000|2024-11-15 12:36:40|42081.7|42061.7|42087.4|42067.4|42089.6|42069.6|42080.2|42060.2|75
1731674210000|2024-11-15 12:36:50|42085.5|42065.5|42088.6|42068.6|42090.5|42070.5|42085.2|42065.2|137
1731674220000|2024-11-15 12:37:00|42090.8|42070.8|42086.1|42066.1|42090.8|42070.8|42086.1|42066.1|4
1731674230000|2024-11-15 12:37:10|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|4
1731674240000|2024-11-15 12:37:20|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|7
1731674250000|2024-11-15 12:37:30|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|11
1731674260000|2024-11-15 12:37:40|42093.6|42073.6|42093.9|42073.9|42096.1|42076.1|42093.6|42073.6|3
1731674270000|2024-11-15 12:37:50|42096.1|42076.1|42091.1|42071.1|42096.1|42076.1|42088.9|42068.9|18
1731674280000|2024-11-15 12:38:00|42093.9|42073.9|42101.1|42081.1|42101.1|42081.1|42093.9|42073.9|10
1731674290000|2024-11-15 12:38:10|42098.6|42078.6|42101.1|42081.1|42101.1|42081.1|42096.1|42076.1|3
1731674300000|2024-11-15 12:38:20|42100.8|42080.8|42093.3|42073.3|42100.8|42080.8|42093.3|42073.3|9
1731674310000|2024-11-15 12:38:30|42090.8|42070.8|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|4
1731674320000|2024-11-15 12:38:40|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|4
1731674330000|2024-11-15 12:38:50|42091.1|42071.1|42088.6|42068.6|42093.6|42073.6|42088.3|42068.3|4
1731674340000|2024-11-15 12:39:00|42091.1|42071.1|42088.6|42068.6|42091.1|42071.1|42088.6|42068.6|6
1731674350000|2024-11-15 12:39:10|42088.9|42068.9|42088.6|42068.6|42090.8|42070.8|42088.6|42068.6|4
1731674360000|2024-11-15 12:39:20|42091.1|42071.1|42088.6|42068.6|42091.1|42071.1|42088.6|42068.6|0
1731674370000|2024-11-15 12:39:30|42088.3|42068.3|42091.1|42071.1|42091.1|42071.1|42086.1|42066.1|4
1731674380000|2024-11-15 12:39:40|||||||||4
1731674390000|2024-11-15 12:39:50|42090.8|42070.8|42088.3|42068.3|42091.1|42071.1|42088.3|42068.3|8
1731674400000|2024-11-15 12:40:00|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|42088.6|42068.6|3
1731674410000|2024-11-15 12:40:10|42088.9|42068.9|42101.1|42081.1|42101.1|42081.1|42088.9|42068.9|7
1731674420000|2024-11-15 12:40:20|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1731674430000|2024-11-15 12:40:30|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|5
1731674440000|2024-11-15 12:40:40|42106.4|42086.4|42116.1|42096.1|42116.1|42096.1|42106.4|42086.4|9
1731674450000|2024-11-15 12:40:50|42118.6|42098.6|42126.1|42106.1|42128.6|42108.6|42118.6|42098.6|38
1731674460000|2024-11-15 12:41:00|42125.8|42105.8|42121.1|42101.1|42128.3|42108.3|42121.1|42101.1|20
1731674470000|2024-11-15 12:41:10|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|42120.8|42100.8|9
1731674480000|2024-11-15 12:41:20|42121.1|42101.1|42118.6|42098.6|42121.1|42101.1|42118.3|42098.3|7
1731674490000|2024-11-15 12:41:30|42118.9|42098.9|42120.8|42100.8|42121.1|42101.1|42118.9|42098.9|4
1731674500000|2024-11-15 12:41:40|42118.6|42098.6|42115.8|42095.8|42118.6|42098.6|42115.8|42095.8|13
1731674510000|2024-11-15 12:41:50|42115.5|42095.5|42110.5|42090.5|42115.8|42095.8|42110.5|42090.5|17
1731674520000|2024-11-15 12:42:00|42110.2|42090.2|42108|42088|42110.2|42090.2|42102.7|42082.7|7
1731674530000|2024-11-15 12:42:10|42110.2|42090.2|42108.3|42088.3|42110.8|42090.8|42108|42088|3
1731674540000|2024-11-15 12:42:20|42108|42088|42108|42088|42110.8|42090.8|42108|42088|6
1731674550000|2024-11-15 12:42:30|42108.3|42088.3|42105.2|42085.2|42108.6|42088.6|42105.2|42085.2|17
1731674560000|2024-11-15 12:42:40|42105.5|42085.5|42108|42088|42108.6|42088.6|42105.5|42085.5|6
1731674570000|2024-11-15 12:42:50|42110.2|42090.2|42105.2|42085.2|42110.5|42090.5|42105.2|42085.2|27
1731674580000|2024-11-15 12:43:00|42105.5|42085.5|42102.7|42082.7|42105.5|42085.5|42102.7|42082.7|7
1731674590000|2024-11-15 12:43:10|42102.4|42082.4|42102.7|42082.7|42102.7|42082.7|42102.4|42082.4|7
1731674600000|2024-11-15 12:43:20|42103|42083|42103|42083|42103|42083|42103|42083|3
1731674610000|2024-11-15 12:43:30|42105.2|42085.2|42095.5|42075.5|42105.5|42085.5|42095.2|42075.2|13
1731674620000|2024-11-15 12:43:40|42095.2|42075.2|42095.2|42075.2|42098|42078|42095.2|42075.2|6
1731674630000|2024-11-15 12:43:50|42094.9|42074.9|42090.2|42070.2|42095.2|42075.2|42090.2|42070.2|8
1731674640000|2024-11-15 12:44:00|42090.5|42070.5|42093|42073|42093|42073|42088|42068|19
1731674650000|2024-11-15 12:44:10|42093.3|42073.3|42088|42068|42093.3|42073.3|42085.5|42065.5|7
1731674660000|2024-11-15 12:44:20|42088.3|42068.3|42088.6|42068.6|42088.6|42068.6|42087.7|42067.7|3
1731674670000|2024-11-15 12:44:30|42090.8|42070.8|42092.7|42072.7|42092.7|42072.7|42090.5|42070.5|2
1731674680000|2024-11-15 12:44:40|42092.4|42072.4|42092.7|42072.7|42092.7|42072.7|42092.4|42072.4|1
1731674690000|2024-11-15 12:44:50|42092.4|42072.4|42095.2|42075.2|42097.4|42077.4|42092.4|42072.4|5
1731674700000|2024-11-15 12:45:00|42097.4|42077.4|42090.5|42070.5|42097.4|42077.4|42089.9|42069.9|10
1731674710000|2024-11-15 12:45:10|42090.8|42070.8|42100.5|42080.5|42100.5|42080.5|42090.5|42070.5|11
1731674720000|2024-11-15 12:45:20|42103|42083|42103.3|42083.3|42103.3|42083.3|42103|42083|0
1731674730000|2024-11-15 12:45:30|42103|42083|42103|42083|42103|42083|42100.5|42080.5|3
1731674740000|2024-11-15 12:45:40|42102.7|42082.7|42103|42083|42103|42083|42102.7|42082.7|3
1731674750000|2024-11-15 12:45:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|1
1731674760000|2024-11-15 12:46:00|42107.7|42087.7|42107.4|42087.4|42107.7|42087.7|42104.9|42084.9|7
1731674770000|2024-11-15 12:46:10|42107.1|42087.1|42109.6|42089.6|42109.9|42089.9|42107.1|42087.1|5
1731674780000|2024-11-15 12:46:20|42109.9|42089.9|42119.9|42099.9|42119.9|42099.9|42109.9|42089.9|16
1731674790000|2024-11-15 12:46:30|42122.4|42102.4|42122.4|42102.4|42122.7|42102.7|42122.4|42102.4|1
1731674800000|2024-11-15 12:46:40|42122.1|42102.1|42122.7|42102.7|42122.7|42102.7|42119.9|42099.9|1
1731674810000|2024-11-15 12:46:50|42124.9|42104.9|42124.9|42104.9|42124.9|42104.9|42124.6|42104.6|15
1731674820000|2024-11-15 12:47:00|||||||||3
1731674830000|2024-11-15 12:47:10|42125.2|42105.2|42125.5|42105.5|42125.5|42105.5|42125.2|42105.2|8
1731674840000|2024-11-15 12:47:20|42125.8|42105.8|42120.5|42100.5|42130.5|42110.5|42120.5|42100.5|17
1731674850000|2024-11-15 12:47:30|42120.2|42100.2|42112.4|42092.4|42120.2|42100.2|42112.4|42092.4|7
1731674860000|2024-11-15 12:47:40|42114.6|42094.6|42107.4|42087.4|42114.6|42094.6|42107.4|42087.4|7
1731674870000|2024-11-15 12:47:50|42107.7|42087.7|42102.4|42082.4|42109.9|42089.9|42102.4|42082.4|22
1731674880000|2024-11-15 12:48:00|42102.1|42082.1|42092.4|42072.4|42102.1|42082.1|42092.4|42072.4|14
1731674890000|2024-11-15 12:48:10|42094.9|42074.9|42092.4|42072.4|42094.9|42074.9|42089.6|42069.6|14
1731674900000|2024-11-15 12:48:20|42089.9|42069.9|42082.1|42062.1|42089.9|42069.9|42082.1|42062.1|14
1731674910000|2024-11-15 12:48:30|42082.4|42062.4|42082.1|42062.1|42084.6|42064.6|42081.8|42061.8|9
1731674920000|2024-11-15 12:48:40|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|19
1731674930000|2024-11-15 12:48:50|42074.6|42054.6|42064.6|42044.6|42074.6|42054.6|42062.4|42042.4|22
1731674940000|2024-11-15 12:49:00|42062.4|42042.4|42062.4|42042.4|42064.9|42044.9|42059.9|42039.9|6
1731674950000|2024-11-15 12:49:10|42062.7|42042.7|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|17
1731674960000|2024-11-15 12:49:20|42062.4|42042.4|42060.2|42040.2|42067.4|42047.4|42058|42038|15
1731674970000|2024-11-15 12:49:30|42062.4|42042.4|42064.9|42044.9|42065.2|42045.2|42062.4|42042.4|12
1731674980000|2024-11-15 12:49:40|42060.2|42040.2|42062.7|42042.7|42067.7|42047.7|42060.2|42040.2|13
1731674990000|2024-11-15 12:49:50|42062.4|42042.4|42065.5|42045.5|42065.5|42045.5|42062.4|42042.4|14
1731675000000|2024-11-15 12:50:00|42073.4|42053.4|42070.5|42050.5|42078|42058|42070.5|42050.5|23
1731675010000|2024-11-15 12:50:10|42073|42053|42073|42053|42073|42053|42070.5|42050.5|3
1731675020000|2024-11-15 12:50:20|42072.7|42052.7|42075.9|42055.9|42075.9|42055.9|42072.7|42052.7|9
1731675030000|2024-11-15 12:50:30|42076.2|42056.2|42080.9|42060.9|42083.7|42063.7|42076.2|42056.2|8
1731675040000|2024-11-15 12:50:40|42083.4|42063.4|42083.7|42063.7|42085.5|42065.5|42078.4|42058.4|18
1731675050000|2024-11-15 12:50:50|42085.9|42065.9|42091.2|42071.2|42096.5|42076.5|42085.9|42065.9|10
1731675060000|2024-11-15 12:51:00|42090.9|42070.9|42084|42064|42091.2|42071.2|42083.7|42063.7|5
1731675070000|2024-11-15 12:51:10|42086.2|42066.2|42083.7|42063.7|42086.2|42066.2|42081.2|42061.2|9
1731675080000|2024-11-15 12:51:20|42081.2|42061.2|42086.2|42066.2|42086.2|42066.2|42078.7|42058.7|2
1731675090000|2024-11-15 12:51:30|42086.5|42066.5|42089.3|42069.3|42089.3|42069.3|42086.5|42066.5|7
1731675100000|2024-11-15 12:51:40|42091.5|42071.5|42106.2|42086.2|42106.2|42086.2|42091.5|42071.5|7
1731675110000|2024-11-15 12:51:50|42108.4|42088.4|42106.5|42086.5|42108.7|42088.7|42106.2|42086.2|1
1731675120000|2024-11-15 12:52:00|42106.2|42086.2|42103.7|42083.7|42106.5|42086.5|42103.7|42083.7|7
1731675130000|2024-11-15 12:52:10|42106.2|42086.2|42098.7|42078.7|42106.2|42086.2|42096.2|42076.2|4
1731675140000|2024-11-15 12:52:20|42100.9|42080.9|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|4
1731675150000|2024-11-15 12:52:30|42104|42084|42113.7|42093.7|42113.7|42093.7|42104|42084|6
1731675160000|2024-11-15 12:52:40|42111.2|42091.2|42111.2|42091.2|42111.5|42091.5|42111.2|42091.2|4
1731675170000|2024-11-15 12:52:50|42110.9|42090.9|42105.9|42085.9|42110.9|42090.9|42103.7|42083.7|4
1731675180000|2024-11-15 12:53:00|42106.2|42086.2|42094|42074|42106.5|42086.5|42094|42074|14
1731675190000|2024-11-15 12:53:10|42094.3|42074.3|42096.8|42076.8|42096.8|42076.8|42094.3|42074.3|3
1731675200000|2024-11-15 12:53:20|42099|42079|42098.7|42078.7|42101.2|42081.2|42098.7|42078.7|12
1731675210000|2024-11-15 12:53:30|42098.4|42078.4|42093.7|42073.7|42098.4|42078.4|42093.7|42073.7|2
1731675220000|2024-11-15 12:53:40|42091.5|42071.5|42086.2|42066.2|42091.5|42071.5|42086.2|42066.2|10
1731675230000|2024-11-15 12:53:50|42086.5|42066.5|42087.1|42067.1|42090.9|42070.9|42086.5|42066.5|12
1731675240000|2024-11-15 12:54:00|42089.3|42069.3|42086.8|42066.8|42091.2|42071.2|42086.5|42066.5|11
1731675250000|2024-11-15 12:54:10|42086.5|42066.5|42084|42064|42089|42069|42084|42064|9
1731675260000|2024-11-15 12:54:20|42083.7|42063.7|42089|42069|42089|42069|42083.7|42063.7|5
1731675270000|2024-11-15 12:54:30|42089.3|42069.3|42089.3|42069.3|42089.6|42069.6|42086.8|42066.8|16
1731675280000|2024-11-15 12:54:40|42086.8|42066.8|42087.1|42067.1|42087.4|42067.4|42086.8|42066.8|8
1731675290000|2024-11-15 12:54:50|42086.8|42066.8|42096.8|42076.8|42096.8|42076.8|42086.8|42066.8|11
1731675300000|2024-11-15 12:55:00|42096.5|42076.5|42104.6|42084.6|42104.6|42084.6|42096.5|42076.5|7
1731675310000|2024-11-15 12:55:10|42114|42094|42101.8|42081.8|42116.5|42096.5|42101.8|42081.8|32
1731675320000|2024-11-15 12:55:20|42097.4|42077.4|42086.8|42066.8|42097.4|42077.4|42086.8|42066.8|14
1731675330000|2024-11-15 12:55:30|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|42084.3|42064.3|13
1731675340000|2024-11-15 12:55:40|42082.1|42062.1|42079.3|42059.3|42082.1|42062.1|42079|42059|7
1731675350000|2024-11-15 12:55:50|42079|42059|42087.1|42067.1|42087.1|42067.1|42079|42059|18
1731675360000|2024-11-15 12:56:00|42084.6|42064.6|42077.4|42057.4|42087.4|42067.4|42077.4|42057.4|33
1731675370000|2024-11-15 12:56:10|42069.9|42049.9|42064.9|42044.9|42069.9|42049.9|42064.6|42044.6|20
1731675380000|2024-11-15 12:56:20|42067.4|42047.4|42069.9|42049.9|42069.9|42049.9|42064.9|42044.9|16
1731675390000|2024-11-15 12:56:30|42072.4|42052.4|42082.1|42062.1|42082.1|42062.1|42072.4|42052.4|2
1731675400000|2024-11-15 12:56:40|42082.4|42062.4|42079.9|42059.9|42084.9|42064.9|42079.9|42059.9|26
1731675410000|2024-11-15 12:56:50|42074.3|42054.3|42056.8|42036.8|42074.6|42054.6|42054.6|42034.6|38
1731675420000|2024-11-15 12:57:00|42059.6|42039.6|42061.8|42041.8|42061.8|42041.8|42059.6|42039.6|4
1731675430000|2024-11-15 12:57:10|42062.1|42042.1|42054.3|42034.3|42062.1|42042.1|42054.3|42034.3|8
1731675440000|2024-11-15 12:57:20|42054.6|42034.6|42052.1|42032.1|42054.6|42034.6|42052.1|42032.1|16
1731675450000|2024-11-15 12:57:30|42051.2|42031.2|42041.8|42021.8|42051.2|42031.2|42041.8|42021.8|25
1731675460000|2024-11-15 12:57:40|42041.2|42021.2|42041.8|42021.8|42041.8|42021.8|42036.5|42016.5|17
1731675470000|2024-11-15 12:57:50|42042.1|42022.1|42057.1|42037.1|42059.6|42039.6|42041.8|42021.8|18
1731675480000|2024-11-15 12:58:00|42056.8|42036.8|42054.3|42034.3|42059.6|42039.6|42054.3|42034.3|7
1731675490000|2024-11-15 12:58:10|42054|42034|42039.3|42019.3|42054|42034|42039.3|42019.3|8
1731675500000|2024-11-15 12:58:20|42039.6|42019.6|42049.3|42029.3|42049.3|42029.3|42039.6|42019.6|6
1731675510000|2024-11-15 12:58:30|42049|42029|42054.3|42034.3|42054.3|42034.3|42044.3|42024.3|15
1731675520000|2024-11-15 12:58:40|42054|42034|42046.5|42026.5|42054|42034|42046.5|42026.5|1
1731675530000|2024-11-15 12:58:50|42046.8|42026.8|42047.1|42027.1|42047.1|42027.1|42046.8|42026.8|5
1731675540000|2024-11-15 12:59:00|42046.8|42026.8|42029|42009|42046.8|42026.8|42022.1|42002.1|38
1731675550000|2024-11-15 12:59:10|42028.4|42008.4|42037.1|42017.1|42037.8|42017.8|42026.5|42006.5|10
1731675560000|2024-11-15 12:59:20|42036.8|42016.8|42031.8|42011.8|42036.8|42016.8|42026.8|42006.8|16
1731675570000|2024-11-15 12:59:30|42032.1|42012.1|42042.8|42022.8|42042.8|42022.8|42032.1|42012.1|16
1731675580000|2024-11-15 12:59:40|42042.4|42022.4|42039.3|42019.3|42042.8|42022.8|42039|42019|7
1731675590000|2024-11-15 12:59:50|42039.6|42019.6|42057.1|42037.1|42072.4|42052.4|42039.6|42019.6|69
1731675600000|2024-11-15 13:00:00|42054.9|42034.9|42075.6|42055.6|42097.8|42077.8|42039.9|42019.9|128
1731675610000|2024-11-15 13:00:10|42072.8|42052.8|42092.8|42072.8|42102.4|42082.4|42067.4|42047.4|94
1731675620000|2024-11-15 13:00:20|42092.4|42072.4|42057.5|42037.5|42097.8|42077.8|42055|42035|63
1731675630000|2024-11-15 13:00:30|42055|42035|42050.3|42030.3|42062.8|42042.8|42042.8|42022.8|46
1731675640000|2024-11-15 13:00:40|42045.3|42025.3|42077.8|42057.8|42077.8|42057.8|42028.1|42008.1|38
1731675650000|2024-11-15 13:00:50|42075|42055|42077.8|42057.8|42080.3|42060.3|42067.5|42047.5|21
1731675660000|2024-11-15 13:01:00|42082.1|42062.1|42063.1|42043.1|42087.5|42067.5|42057.5|42037.5|48
1731675670000|2024-11-15 13:01:10|42065.3|42045.3|42030|42010|42077.5|42057.5|42029.6|42009.6|50
1731675680000|2024-11-15 13:01:20|42027.8|42007.8|42047.1|42027.1|42052.5|42032.5|42022.1|42002.1|48
1731675690000|2024-11-15 13:01:30|42042.5|42022.5|42037.5|42017.5|42042.5|42022.5|42017.8|41997.8|20
1731675700000|2024-11-15 13:01:40|42043.1|42023.1|42035.6|42015.6|42048.4|42028.4|42023.1|42003.1|69
1731675710000|2024-11-15 13:01:50|42036.2|42016.2|42025.6|42005.6|42050.9|42030.9|42025.6|42005.6|38
1731675720000|2024-11-15 13:02:00|42022.8|42002.8|42003.4|41983.4|42022.8|42002.8|41998.1|41978.1|53
1731675730000|2024-11-15 13:02:10|42003.1|41983.1|41985.9|41965.9|42003.1|41983.1|41983.1|41963.1|27
1731675740000|2024-11-15 13:02:20|41986.2|41966.2|42002.8|41982.8|42005|41985|41986.2|41966.2|34
1731675750000|2024-11-15 13:02:30|42007.8|41987.8|41999.6|41979.6|42012.5|41992.5|41997.8|41977.8|42
1731675760000|2024-11-15 13:02:40|42002.1|41982.1|42009.6|41989.6|42016.8|41996.8|42002.1|41982.1|58
1731675770000|2024-11-15 13:02:50|42009|41989|41997.5|41977.5|42009|41989|41995|41975|17
1731675780000|2024-11-15 13:03:00|41997.1|41977.1|42002.8|41982.8|42015|41995|41994.6|41974.6|28
1731675790000|2024-11-15 13:03:10|42002.5|41982.5|41992.8|41972.8|42007.1|41987.1|41992.8|41972.8|11
1731675800000|2024-11-15 13:03:20|41990.3|41970.3|42000|41980|42000|41980|41985.3|41965.3|34
1731675810000|2024-11-15 13:03:30|41999.7|41979.7|41994.7|41974.7|41999.7|41979.7|41984.7|41964.7|16
1731675820000|2024-11-15 13:03:40|41995|41975|41992.2|41972.2|42002.8|41982.8|41991.8|41971.8|13
1731675830000|2024-11-15 13:03:50|41991.8|41971.8|41994.7|41974.7|41997.5|41977.5|41989.7|41969.7|17
1731675840000|2024-11-15 13:04:00|41999.7|41979.7|42002.2|41982.2|42009|41989|41996.8|41976.8|10
1731675850000|2024-11-15 13:04:10|42002.5|41982.5|42007.2|41987.2|42014.3|41994.3|42002.5|41982.5|26
1731675860000|2024-11-15 13:04:20|42009.7|41989.7|42007.2|41987.2|42016.8|41996.8|42006.8|41986.8|10
1731675870000|2024-11-15 13:04:30|42009.3|41989.3|42014.7|41994.7|42014.7|41994.7|42007.2|41987.2|5
1731675880000|2024-11-15 13:04:40|42019.7|41999.7|42012.2|41992.2|42022.2|42002.2|42009.3|41989.3|8
1731675890000|2024-11-15 13:04:50|42009.7|41989.7|42004.3|41984.3|42012.2|41992.2|42001.5|41981.5|13
1731675900000|2024-11-15 13:05:00|42002.2|41982.2|41988.7|41968.7|42007.2|41987.2|41985|41965|41
1731675910000|2024-11-15 13:05:10|41986.5|41966.5|41993.7|41973.7|41993.7|41973.7|41972.2|41952.2|42
1731675920000|2024-11-15 13:05:20|41995.9|41975.9|41973.7|41953.7|41995.9|41975.9|41973.4|41953.4|20
1731675930000|2024-11-15 13:05:30|41975.9|41955.9|41970.9|41950.9|41979|41959|41968.7|41948.7|32
1731675940000|2024-11-15 13:05:40|41970.6|41950.6|41965.6|41945.6|41970.6|41950.6|41965.3|41945.3|18
1731675950000|2024-11-15 13:05:50|41963.1|41943.1|41960.6|41940.6|41968.4|41948.4|41960.3|41940.3|34
1731675960000|2024-11-15 13:06:00|41960.3|41940.3|41973.1|41953.1|41980.3|41960.3|41950.6|41930.6|31
1731675970000|2024-11-15 13:06:10|41970.9|41950.9|41975.6|41955.6|41978.1|41958.1|41963.7|41943.7|13
1731675980000|2024-11-15 13:06:20|41975.3|41955.3|41965.6|41945.6|41975.6|41955.6|41965.6|41945.6|24
1731675990000|2024-11-15 13:06:30|41961.2|41941.2|41955.6|41935.6|41963.4|41943.4|41955.6|41935.6|15
1731676000000|2024-11-15 13:06:40|41955.3|41935.3|41960.3|41940.3|41960.9|41940.9|41953.1|41933.1|8
1731676010000|2024-11-15 13:06:50|41957.8|41937.8|41945.6|41925.6|41960.3|41940.3|41945.6|41925.6|23
1731676020000|2024-11-15 13:07:00|41943.4|41923.4|41935.6|41915.6|41945.6|41925.6|41935.6|41915.6|30
1731676030000|2024-11-15 13:07:10|41933.4|41913.4|41943.1|41923.1|41943.1|41923.1|41930.6|41910.6|20
1731676040000|2024-11-15 13:07:20|41940.9|41920.9|41933.1|41913.1|41945.3|41925.3|41933.1|41913.1|30
1731676050000|2024-11-15 13:07:30|41932.8|41912.8|41930.6|41910.6|41935.6|41915.6|41930.3|41910.3|27
1731676060000|2024-11-15 13:07:40|41930.3|41910.3|41920.6|41900.6|41930.6|41910.6|41920.6|41900.6|17
1731676070000|2024-11-15 13:07:50|41920.3|41900.3|41920.6|41900.6|41922.8|41902.8|41918.1|41898.1|24
1731676080000|2024-11-15 13:08:00|41920.3|41900.3|41897.8|41877.8|41920.6|41900.6|41897.8|41877.8|23
1731676090000|2024-11-15 13:08:10|41900.6|41880.6|41895|41875|41907.5|41887.5|41895|41875|42
1731676100000|2024-11-15 13:08:20|41892.5|41872.5|41877.8|41857.8|41892.5|41872.5|41877.8|41857.8|18
1731676110000|2024-11-15 13:08:30|41875.6|41855.6|41875.6|41855.6|41883.1|41863.1|41873.4|41853.4|43
1731676120000|2024-11-15 13:08:40|41873.4|41853.4|41873.4|41853.4|41886.2|41866.2|41871.2|41851.2|30
1731676130000|2024-11-15 13:08:50|41875.9|41855.9|41873.7|41853.7|41876.2|41856.2|41871.2|41851.2|14
1731676140000|2024-11-15 13:09:00|41873.4|41853.4|41860.6|41840.6|41875.6|41855.6|41860.6|41840.6|21
1731676150000|2024-11-15 13:09:10|41863.1|41843.1|41853.1|41833.1|41863.1|41843.1|41853.1|41833.1|44
1731676160000|2024-11-15 13:09:20|41855.3|41835.3|41865.6|41845.6|41865.6|41845.6|41855.3|41835.3|19
1731676170000|2024-11-15 13:09:30|41867.8|41847.8|41880.3|41860.3|41880.6|41860.6|41867.8|41847.8|30
1731676180000|2024-11-15 13:09:40|41877.8|41857.8|41880.3|41860.3|41880.3|41860.3|41865.3|41845.3|29
1731676190000|2024-11-15 13:09:50|41880.6|41860.6|41880.9|41860.9|41883.1|41863.1|41875.6|41855.6|44
1731676200000|2024-11-15 13:10:00|41882.8|41862.8|41874.4|41854.4|41891.6|41871.6|41872.5|41852.5|47
1731676210000|2024-11-15 13:10:10|41872.2|41852.2|41890.9|41870.9|41890.9|41870.9|41872.2|41852.2|73
1731676220000|2024-11-15 13:10:20|41890.6|41870.6|41880.6|41860.6|41895.6|41875.6|41880.6|41860.6|23
1731676230000|2024-11-15 13:10:30|41878.4|41858.4|41873.1|41853.1|41880.3|41860.3|41873.1|41853.1|20
1731676240000|2024-11-15 13:10:40|41870.6|41850.6|41853.7|41833.7|41870.6|41850.6|41853.7|41833.7|27
1731676250000|2024-11-15 13:10:50|41853.1|41833.1|41840.9|41820.9|41853.1|41833.1|41840.9|41820.9|29
1731676260000|2024-11-15 13:11:00|41840.6|41820.6|41840.9|41820.9|41845.6|41825.6|41838.4|41818.4|28
1731676270000|2024-11-15 13:11:10|41840.6|41820.6|41840.6|41820.6|41840.6|41820.6|41832.8|41812.8|29
1731676280000|2024-11-15 13:11:20|41840.3|41820.3|41827.5|41807.5|41847.5|41827.5|41826.9|41806.9|25
1731676290000|2024-11-15 13:11:30|41829.7|41809.7|41832.5|41812.5|41835|41815|41827.5|41807.5|17
1731676300000|2024-11-15 13:11:40|41834.7|41814.7|41845|41825|41847.8|41827.8|41830|41810|77
1731676310000|2024-11-15 13:11:50|41844.7|41824.7|41845.9|41825.9|41845.9|41825.9|41840.3|41820.3|40
1731676320000|2024-11-15 13:12:00|41843.4|41823.4|41832.5|41812.5|41843.4|41823.4|41823.4|41803.4|38
1731676330000|2024-11-15 13:12:10|41830.3|41810.3|41828.1|41808.1|41830.3|41810.3|41820.3|41800.3|33
1731676340000|2024-11-15 13:12:20|41825.9|41805.9|41835|41815|41835|41815|41825.3|41805.3|24
1731676350000|2024-11-15 13:12:30|41837.2|41817.2|41823.1|41803.1|41837.2|41817.2|41818.4|41798.4|33
1731676360000|2024-11-15 13:12:40|41823.4|41803.4|41818.4|41798.4|41825.6|41805.6|41818.4|41798.4|18
1731676370000|2024-11-15 13:12:50|41818.1|41798.1|41805.9|41785.9|41818.4|41798.4|41803.1|41783.1|13
1731676380000|2024-11-15 13:13:00|41805.6|41785.6|41790.3|41770.3|41805.6|41785.6|41788.1|41768.1|28
1731676390000|2024-11-15 13:13:10|41788.1|41768.1|41788.4|41768.4|41790.3|41770.3|41783.1|41763.1|24
1731676400000|2024-11-15 13:13:20|41790.9|41770.9|41782.8|41762.8|41790.9|41770.9|41782.5|41762.5|24
1731676410000|2024-11-15 13:13:30|41780.6|41760.6|41790|41770|41795.6|41775.6|41780.6|41760.6|31
1731676420000|2024-11-15 13:13:40|41787.8|41767.8|41788.1|41768.1|41808.1|41788.1|41780.6|41760.6|52
1731676430000|2024-11-15 13:13:50|41785.9|41765.9|41843.4|41823.4|41843.4|41823.4|41785.9|41765.9|39
1731676440000|2024-11-15 13:14:00|41843.7|41823.7|41813.4|41793.4|41843.7|41823.7|41811.2|41791.2|27
1731676450000|2024-11-15 13:14:10|41813.1|41793.1|41806.2|41786.2|41818.1|41798.1|41804.4|41784.4|14
1731676460000|2024-11-15 13:14:20|41804.1|41784.1|41801.2|41781.2|41806.2|41786.2|41798.7|41778.7|17
1731676470000|2024-11-15 13:14:30|41803.4|41783.4|41786.2|41766.2|41803.4|41783.4|41786.2|41766.2|35
1731676480000|2024-11-15 13:14:40|41786.6|41766.6|41793.7|41773.7|41793.7|41773.7|41783.7|41763.7|49
1731676490000|2024-11-15 13:14:50|41794.1|41774.1|41799.1|41779.1|41803.7|41783.7|41794.1|41774.1|11
1731676500000|2024-11-15 13:15:00|41801.6|41781.6|41796.2|41776.2|41804.4|41784.4|41793.7|41773.7|12
1731676510000|2024-11-15 13:15:10|41798.4|41778.4|41797.2|41777.2|41809.1|41789.1|41794.7|41774.7|13
1731676520000|2024-11-15 13:15:20|41794.7|41774.7|41792.2|41772.2|41797.2|41777.2|41792.2|41772.2|46
1731676530000|2024-11-15 13:15:30|41790|41770|41794.7|41774.7|41794.7|41774.7|41789.4|41769.4|35
1731676540000|2024-11-15 13:15:40|41794.4|41774.4|41797.5|41777.5|41797.5|41777.5|41792.2|41772.2|24
1731676550000|2024-11-15 13:15:50|41797.2|41777.2|41789.7|41769.7|41797.2|41777.2|41789.7|41769.7|7
1731676560000|2024-11-15 13:16:00|41790|41770|41786.6|41766.6|41794.4|41774.4|41784.7|41764.7|20
1731676570000|2024-11-15 13:16:10|41784.7|41764.7|41776.9|41756.9|41787.2|41767.2|41776.6|41756.6|23
1731676580000|2024-11-15 13:16:20|41776.6|41756.6|41770|41750|41776.6|41756.6|41769.4|41749.4|20
1731676590000|2024-11-15 13:16:30|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|18
1731676600000|2024-11-15 13:16:40|41765|41745|41751.9|41731.9|41765|41745|41751.6|41731.6|52
1731676610000|2024-11-15 13:16:50|41749.7|41729.7|41745|41725|41749.7|41729.7|41744.7|41724.7|27
1731676620000|2024-11-15 13:17:00|41745.3|41725.3|41737.2|41717.2|41747.2|41727.2|41737.2|41717.2|21
1731676630000|2024-11-15 13:17:10|41737.5|41717.5|41714.4|41694.4|41739.4|41719.4|41714.4|41694.4|33
1731676640000|2024-11-15 13:17:20|41712.2|41692.2|41702.2|41682.2|41712.2|41692.2|41699.7|41679.7|53
1731676650000|2024-11-15 13:17:30|41701.6|41681.6|41709.4|41689.4|41709.4|41689.4|41695|41675|33
1731676660000|2024-11-15 13:17:40|41707.2|41687.2|41700.3|41680.3|41707.2|41687.2|41699.7|41679.7|21
1731676670000|2024-11-15 13:17:50|41700|41680|41709.1|41689.1|41709.1|41689.1|41695.3|41675.3|19
1731676680000|2024-11-15 13:18:00|41711.6|41691.6|41714.1|41694.1|41721.3|41701.3|41711.6|41691.6|24
1731676690000|2024-11-15 13:18:10|41714.4|41694.4|41687.2|41667.2|41716.6|41696.6|41687.2|41667.2|23
1731676700000|2024-11-15 13:18:20|41686.9|41666.9|41702.8|41682.8|41702.8|41682.8|41684.4|41664.4|86
1731676710000|2024-11-15 13:18:30|41700.6|41680.6|41703.1|41683.1|41703.1|41683.1|41700.3|41680.3|13
1731676720000|2024-11-15 13:18:40|41703.5|41683.5|41716|41696|41722.8|41702.8|41703.1|41683.1|24
1731676730000|2024-11-15 13:18:50|41713.5|41693.5|41711|41691|41715.6|41695.6|41708.5|41688.5|18
1731676740000|2024-11-15 13:19:00|41713.1|41693.1|41708.5|41688.5|41713.1|41693.1|41708.5|41688.5|14
1731676750000|2024-11-15 13:19:10|41708.8|41688.8|41703.8|41683.8|41709.1|41689.1|41701.6|41681.6|23
1731676760000|2024-11-15 13:19:20|41699.1|41679.1|41688.8|41668.8|41699.1|41679.1|41688.8|41668.8|3
1731676770000|2024-11-15 13:19:30|41686.3|41666.3|41681.6|41661.6|41688.8|41668.8|41681.6|41661.6|6
1731676780000|2024-11-15 13:19:40|41683.8|41663.8|41678.8|41658.8|41684.1|41664.1|41678.8|41658.8|19
1731676790000|2024-11-15 13:19:50|41676.6|41656.6|41649.1|41629.1|41676.6|41656.6|41649.1|41629.1|87
1731676800000|2024-11-15 13:20:00|41648.8|41628.8|41656|41636|41656.6|41636.6|41648.8|41628.8|28
1731676810000|2024-11-15 13:20:10|41653.8|41633.8|41663.8|41643.8|41663.8|41643.8|41653.8|41633.8|38
1731676820000|2024-11-15 13:20:20|41661|41641|41666|41646|41667.8|41647.8|41661|41641|34
1731676830000|2024-11-15 13:20:30|41668.1|41648.1|41666|41646|41673.1|41653.1|41658.1|41638.1|24
1731676840000|2024-11-15 13:20:40|41668.5|41648.5|41658.1|41638.1|41668.5|41648.5|41658.1|41638.1|31
1731676850000|2024-11-15 13:20:50|41660.3|41640.3|41661|41641|41661|41641|41658.1|41638.1|17
1731676860000|2024-11-15 13:21:00|41666|41646|41675.7|41655.7|41678.5|41658.5|41666|41646|47
1731676870000|2024-11-15 13:21:10|41677.8|41657.8|41667.5|41647.5|41682.5|41662.5|41667.5|41647.5|19
1731676880000|2024-11-15 13:21:20|41665.3|41645.3|41655|41635|41667.8|41647.8|41655|41635|58
1731676890000|2024-11-15 13:21:30|41651.6|41631.6|41638.5|41618.5|41651.6|41631.6|41638.2|41618.2|55
1731676900000|2024-11-15 13:21:40|41640.7|41620.7|41642.5|41622.5|41642.5|41622.5|41633.2|41613.2|12
1731676910000|2024-11-15 13:21:50|41645|41625|41672.5|41652.5|41677.5|41657.5|41644.7|41624.7|37
1731676920000|2024-11-15 13:22:00|41672.2|41652.2|41667.8|41647.8|41672.8|41652.8|41663.2|41643.2|20
1731676930000|2024-11-15 13:22:10|41667.5|41647.5|41670.7|41650.7|41670.7|41650.7|41667.5|41647.5|8
1731676940000|2024-11-15 13:22:20|41668.5|41648.5|41681|41661|41683.2|41663.2|41668.2|41648.2|35
1731676950000|2024-11-15 13:22:30|41680.7|41660.7|41693.2|41673.2|41693.2|41673.2|41678.5|41658.5|27
1731676960000|2024-11-15 13:22:40|41683.5|41663.5|41679.7|41659.7|41683.5|41663.5|41677.8|41657.8|32
1731676970000|2024-11-15 13:22:50|41675|41655|41682.2|41662.2|41682.5|41662.5|41674.7|41654.7|26
1731676980000|2024-11-15 13:23:00|41679.7|41659.7|41697.2|41677.2|41697.2|41677.2|41679.7|41659.7|8
1731676990000|2024-11-15 13:23:10|41696.9|41676.9|41686.9|41666.9|41696.9|41676.9|41677.5|41657.5|21
1731677000000|2024-11-15 13:23:20|41682.2|41662.2|41691|41671|41694.7|41674.7|41681.9|41661.9|112
1731677010000|2024-11-15 13:23:30|41690.7|41670.7|41708.2|41688.2|41708.2|41688.2|41686.3|41666.3|41
1731677020000|2024-11-15 13:23:40|41694.1|41674.1|41689.4|41669.4|41694.1|41674.1|41689.1|41669.1|19
1731677030000|2024-11-15 13:23:50|41689.7|41669.7|41689.7|41669.7|41691.9|41671.9|41689.4|41669.4|14
1731677040000|2024-11-15 13:24:00|41691.9|41671.9|41692.5|41672.5|41692.5|41672.5|41691.9|41671.9|18
1731677050000|2024-11-15 13:24:10|41692.9|41672.9|41685.4|41665.4|41692.9|41672.9|41685|41665|11
1731677060000|2024-11-15 13:24:20|41685.7|41665.7|41682.5|41662.5|41687.5|41667.5|41682.5|41662.5|14
1731677070000|2024-11-15 13:24:30|41682.2|41662.2|41675|41655|41682.2|41662.2|41672.9|41652.9|9
1731677080000|2024-11-15 13:24:40|41677.2|41657.2|41672.9|41652.9|41677.5|41657.5|41672.5|41652.5|16
1731677090000|2024-11-15 13:24:50|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41665.4|41645.4|31
1731677100000|2024-11-15 13:25:00|41673.2|41653.2|41667.9|41647.9|41673.2|41653.2|41660.4|41640.4|29
1731677110000|2024-11-15 13:25:10|41670.4|41650.4|41671.3|41651.3|41673.5|41653.5|41670.4|41650.4|8
1731677120000|2024-11-15 13:25:20|41671.6|41651.6|41673.8|41653.8|41673.8|41653.8|41671.3|41651.3|17
1731677130000|2024-11-15 13:25:30|41674.1|41654.1|41673.8|41653.8|41674.1|41654.1|41671.6|41651.6|17
1731677140000|2024-11-15 13:25:40|41676|41656|41703.5|41683.5|41708.2|41688.2|41673.5|41653.5|24
1731677150000|2024-11-15 13:25:50|41708.2|41688.2|41691|41671|41708.2|41688.2|41691|41671|12
1731677160000|2024-11-15 13:26:00|41688.8|41668.8|41698.5|41678.5|41698.5|41678.5|41683.5|41663.5|14
1731677170000|2024-11-15 13:26:10|41698.2|41678.2|41695.7|41675.7|41701|41681|41695.7|41675.7|9
1731677180000|2024-11-15 13:26:20|41693.5|41673.5|41680.7|41660.7|41695.7|41675.7|41680.7|41660.7|8
1731677190000|2024-11-15 13:26:30|41678.5|41658.5|41690.4|41670.4|41690.7|41670.7|41678.5|41658.5|7
1731677200000|2024-11-15 13:26:40|41688.2|41668.2|41673.2|41653.2|41693.2|41673.2|41673.2|41653.2|15
1731677210000|2024-11-15 13:26:50|41672.9|41652.9|41660.1|41640.1|41672.9|41652.9|41659.7|41639.7|18
1731677220000|2024-11-15 13:27:00|41662.2|41642.2|41675.4|41655.4|41675.4|41655.4|41657.2|41637.2|8
1731677230000|2024-11-15 13:27:10|41675.7|41655.7|41672.2|41652.2|41680.1|41660.1|41671.9|41651.9|15
1731677240000|2024-11-15 13:27:20|41674.7|41654.7|41679.7|41659.7|41679.7|41659.7|41672.2|41652.2|9
1731677250000|2024-11-15 13:27:30|41677.6|41657.6|41675.1|41655.1|41682.2|41662.2|41675.1|41655.1|8
1731677260000|2024-11-15 13:27:40|41674.7|41654.7|41667.6|41647.6|41674.7|41654.7|41667.6|41647.6|5
1731677270000|2024-11-15 13:27:50|41667.2|41647.2|41667.2|41647.2|41670.1|41650.1|41667.2|41647.2|9
1731677280000|2024-11-15 13:28:00|41667.6|41647.6|41662.2|41642.2|41667.6|41647.6|41662.2|41642.2|5
1731677290000|2024-11-15 13:28:10|41665.1|41645.1|41665.1|41645.1|41665.4|41645.4|41665.1|41645.1|7
1731677300000|2024-11-15 13:28:20|41665.4|41645.4|41667.6|41647.6|41667.6|41647.6|41664.7|41644.7|9
1731677310000|2024-11-15 13:28:30|41667.9|41647.9|41671|41651|41673.2|41653.2|41667.9|41647.9|5
1731677320000|2024-11-15 13:28:40|41673.2|41653.2|41677.6|41657.6|41677.6|41657.6|41670.7|41650.7|4
1731677330000|2024-11-15 13:28:50|41677.9|41657.9|41677.9|41657.9|41677.9|41657.9|41677.6|41657.6|8
1731677340000|2024-11-15 13:29:00|41677.6|41657.6|41670.1|41650.1|41677.9|41657.9|41670.1|41650.1|12
1731677350000|2024-11-15 13:29:10|41667.9|41647.9|41667.6|41647.6|41667.9|41647.9|41667.6|41647.6|1
1731677360000|2024-11-15 13:29:20|41670.1|41650.1|41670.1|41650.1|41672.2|41652.2|41670.1|41650.1|23
1731677370000|2024-11-15 13:29:30|41672.2|41652.2|41670.1|41650.1|41672.2|41652.2|41670.1|41650.1|15
1731677380000|2024-11-15 13:29:40|41669.8|41649.8|41667.6|41647.6|41669.8|41649.8|41667.3|41647.3|7
1731677390000|2024-11-15 13:29:50|41667.9|41647.9|41670.1|41650.1|41670.1|41650.1|41667.9|41647.9|5
1731677400000|2024-11-15 13:30:00|41669.8|41649.8|41667.6|41647.6|41669.8|41649.8|41617.3|41597.3|84
1731677410000|2024-11-15 13:30:10|41667.3|41647.3|41668.2|41648.2|41683.2|41663.2|41655.7|41635.7|61
1731677420000|2024-11-15 13:30:20|41668.5|41648.5|41691.9|41671.9|41700.7|41680.7|41668.5|41648.5|34
1731677430000|2024-11-15 13:30:30|41691.3|41671.3|41680.4|41660.4|41698.5|41678.5|41680.4|41660.4|22
1731677440000|2024-11-15 13:30:40|41680.7|41660.7|41683.5|41663.5|41698.5|41678.5|41680.7|41660.7|12
1731677450000|2024-11-15 13:30:50|41685.7|41665.7|41707.9|41687.9|41708.8|41688.8|41685.7|41665.7|25
1731677460000|2024-11-15 13:31:00|41707.6|41687.6|41695.7|41675.7|41707.9|41687.9|41690.7|41670.7|15
1731677470000|2024-11-15 13:31:10|41693.2|41673.2|41657.9|41637.9|41693.2|41673.2|41655.7|41635.7|15
1731677480000|2024-11-15 13:31:20|41656|41636|41658.5|41638.5|41662.9|41642.9|41655.4|41635.4|6
1731677490000|2024-11-15 13:31:30|41660.7|41640.7|41650.7|41630.7|41668.2|41648.2|41650.7|41630.7|19
1731677500000|2024-11-15 13:31:40|41651|41631|41653.5|41633.5|41653.5|41633.5|41643.5|41623.5|16
1731677510000|2024-11-15 13:31:50|41653.2|41633.2|41641|41621|41653.2|41633.2|41638.2|41618.2|5
1731677520000|2024-11-15 13:32:00|41640.7|41620.7|41640.7|41620.7|41643.5|41623.5|41628.2|41608.2|42
1731677530000|2024-11-15 13:32:10|41643.2|41623.2|41633.2|41613.2|41643.5|41623.5|41633.2|41613.2|41
1731677540000|2024-11-15 13:32:20|41632.9|41612.9|41615.7|41595.7|41633.5|41613.5|41615.7|41595.7|13
1731677550000|2024-11-15 13:32:30|41616|41596|41602.9|41582.9|41618.2|41598.2|41602.9|41582.9|57
1731677560000|2024-11-15 13:32:40|41600.7|41580.7|41573.5|41553.5|41600.7|41580.7|41573.5|41553.5|27
1731677570000|2024-11-15 13:32:50|41578.2|41558.2|41570.7|41550.7|41578.5|41558.5|41568.2|41548.2|17
1731677580000|2024-11-15 13:33:00|41572.9|41552.9|41583.2|41563.2|41583.2|41563.2|41566|41546|18
1731677590000|2024-11-15 13:33:10|41587.6|41567.6|41600.7|41580.7|41602.9|41582.9|41583.2|41563.2|24
1731677600000|2024-11-15 13:33:20|41598.2|41578.2|41585.7|41565.7|41603.5|41583.5|41585.4|41565.4|18
1731677610000|2024-11-15 13:33:30|41585.1|41565.1|41585.7|41565.7|41585.7|41565.7|41568.5|41548.5|24
1731677620000|2024-11-15 13:33:40|41583.5|41563.5|41598.5|41578.5|41598.5|41578.5|41583.5|41563.5|11
1731677630000|2024-11-15 13:33:50|41598.2|41578.2|41564.4|41544.4|41603.5|41583.5|41563.8|41543.8|18
1731677640000|2024-11-15 13:34:00|41566.9|41546.9|41561|41541|41566.9|41546.9|41558.5|41538.5|33
1731677650000|2024-11-15 13:34:10|41558.8|41538.8|41573.5|41553.5|41578.2|41558.2|41558.5|41538.5|14
1731677660000|2024-11-15 13:34:20|41573.2|41553.2|41600.7|41580.7|41600.7|41580.7|41571|41551|40
1731677670000|2024-11-15 13:34:30|41597.9|41577.9|41614.1|41594.1|41614.1|41594.1|41593.5|41573.5|59
1731677680000|2024-11-15 13:34:40|41609.4|41589.4|41608.8|41588.8|41614.1|41594.1|41598.8|41578.8|16
1731677690000|2024-11-15 13:34:50|41608.5|41588.5|41614.1|41594.1|41614.1|41594.1|41601.6|41581.6|8
1731677700000|2024-11-15 13:35:00|41613.8|41593.8|41607.3|41587.3|41629.1|41609.1|41607.3|41587.3|58
1731677710000|2024-11-15 13:35:10|41606.9|41586.9|41634.4|41614.4|41634.4|41614.4|41590.1|41570.1|23
1731677720000|2024-11-15 13:35:20|41631.6|41611.6|41602.3|41582.3|41647.6|41627.6|41602.3|41582.3|24
1731677730000|2024-11-15 13:35:30|41602.6|41582.6|41587.9|41567.9|41602.6|41582.6|41585.1|41565.1|19
1731677740000|2024-11-15 13:35:40|41587.6|41567.6|41577.6|41557.6|41587.6|41567.6|41577.3|41557.3|25
1731677750000|2024-11-15 13:35:50|41579.8|41559.8|41571.9|41551.9|41581.6|41561.6|41571.6|41551.6|12
1731677760000|2024-11-15 13:36:00|41569.8|41549.8|41594.8|41574.8|41604.1|41584.1|41566.9|41546.9|55
1731677770000|2024-11-15 13:36:10|41596.9|41576.9|41584.1|41564.1|41597.3|41577.3|41584.1|41564.1|8
1731677780000|2024-11-15 13:36:20|41581.6|41561.6|41558.8|41538.8|41581.6|41561.6|41554.1|41534.1|64
1731677790000|2024-11-15 13:36:30|41556|41536|41567.6|41547.6|41572.3|41552.3|41534.1|41514.1|42
1731677800000|2024-11-15 13:36:40|41565.7|41545.7|41575.7|41555.7|41575.7|41555.7|41562.9|41542.9|29
1731677810000|2024-11-15 13:36:50|41580.4|41560.4|41603.2|41583.2|41603.2|41583.2|41580.4|41560.4|29
1731677820000|2024-11-15 13:37:00|41608.2|41588.2|41593.2|41573.2|41613.8|41593.8|41592.9|41572.9|28
1731677830000|2024-11-15 13:37:10|41588.5|41568.5|41591|41571|41593.2|41573.2|41588.2|41568.2|15
1731677840000|2024-11-15 13:37:20|41591.3|41571.3|41598.5|41578.5|41600.7|41580.7|41591.3|41571.3|18
1731677850000|2024-11-15 13:37:30|41600.7|41580.7|41616|41596|41616|41596|41598.5|41578.5|17
1731677860000|2024-11-15 13:37:40|41619.1|41599.1|41624.1|41604.1|41638.5|41618.5|41619.1|41599.1|14
1731677870000|2024-11-15 13:37:50|41623.8|41603.8|41621|41601|41626.6|41606.6|41614.1|41594.1|6
1731677880000|2024-11-15 13:38:00|41621.3|41601.3|41629.1|41609.1|41633.8|41613.8|41621.3|41601.3|12
1731677890000|2024-11-15 13:38:10|41628.8|41608.8|41651|41631|41653.2|41633.2|41628.5|41608.5|33
1731677900000|2024-11-15 13:38:20|41651.3|41631.3|41673.8|41653.8|41678.8|41658.8|41651.3|41631.3|15
1731677910000|2024-11-15 13:38:30|41676|41656|41688.8|41668.8|41691|41671|41676|41656|46
1731677920000|2024-11-15 13:38:40|41691|41671|41673.8|41653.8|41691|41671|41669.1|41649.1|20
1731677930000|2024-11-15 13:38:50|41673.5|41653.5|41668.5|41648.5|41673.8|41653.8|41666.3|41646.3|37
1731677940000|2024-11-15 13:39:00|41668.2|41648.2|41658.8|41638.8|41671.3|41651.3|41658.8|41638.8|16
1731677950000|2024-11-15 13:39:10|41659.1|41639.1|41651.3|41631.3|41659.1|41639.1|41651.3|41631.3|45
1731677960000|2024-11-15 13:39:20|41653.5|41633.5|41618.2|41598.2|41653.5|41633.5|41618.2|41598.2|12
1731677970000|2024-11-15 13:39:30|41616|41596|41628.8|41608.8|41628.8|41608.8|41613.5|41593.5|5
1731677980000|2024-11-15 13:39:40|41628.5|41608.5|41618.5|41598.5|41628.8|41608.8|41603.5|41583.5|35
1731677990000|2024-11-15 13:39:50|41623.2|41603.2|41599.5|41579.5|41623.2|41603.2|41594.8|41574.8|41
1731678000000|2024-11-15 13:40:00|41599.8|41579.8|41584.5|41564.5|41599.8|41579.8|41582.6|41562.6|21
1731678010000|2024-11-15 13:40:10|41584.8|41564.8|41609.5|41589.5|41609.8|41589.8|41584.8|41564.8|8
1731678020000|2024-11-15 13:40:20|41609.8|41589.8|41599.2|41579.2|41614.8|41594.8|41594.8|41574.8|10
1731678030000|2024-11-15 13:40:30|41594.5|41574.5|41606.7|41586.7|41606.7|41586.7|41594.5|41574.5|13
1731678040000|2024-11-15 13:40:40|41606.3|41586.3|41614.8|41594.8|41614.8|41594.8|41604.5|41584.5|9
1731678050000|2024-11-15 13:40:50|41619.2|41599.2|41614.5|41594.5|41619.5|41599.5|41607.3|41587.3|11
1731678060000|2024-11-15 13:41:00|41617.3|41597.3|41632.3|41612.3|41634.5|41614.5|41612|41592|21
1731678070000|2024-11-15 13:41:10|41634.5|41614.5|41629.8|41609.8|41634.8|41614.8|41629.8|41609.8|3
1731678080000|2024-11-15 13:41:20|41632.3|41612.3|41622.3|41602.3|41634.8|41614.8|41622.3|41602.3|3
1731678090000|2024-11-15 13:41:30|41619.8|41599.8|41629.8|41609.8|41630.1|41610.1|41619.5|41599.5|7
1731678100000|2024-11-15 13:41:40|41632|41612|41637.3|41617.3|41640.1|41620.1|41629.8|41609.8|7
1731678110000|2024-11-15 13:41:50|41637|41617|41624.8|41604.8|41637.3|41617.3|41624.2|41604.2|5
1731678120000|2024-11-15 13:42:00|41624.2|41604.2|41634.5|41614.5|41634.5|41614.5|41612.3|41592.3|3
1731678130000|2024-11-15 13:42:10|41634.8|41614.8|41644.8|41624.8|41652.3|41632.3|41634.8|41614.8|12
1731678140000|2024-11-15 13:42:20|41645.1|41625.1|41654.8|41634.8|41654.8|41634.8|41645.1|41625.1|3
1731678150000|2024-11-15 13:42:30|41657|41637|41657.3|41637.3|41669.5|41649.5|41657|41637|13
1731678160000|2024-11-15 13:42:40|41659.5|41639.5|41674.2|41654.2|41674.2|41654.2|41654.8|41634.8|5
1731678170000|2024-11-15 13:42:50|41674.5|41654.5|41682|41662|41682|41662|41669.8|41649.8|14
1731678180000|2024-11-15 13:43:00|41684.5|41664.5|41692.3|41672.3|41694.8|41674.8|41684.5|41664.5|16
1731678190000|2024-11-15 13:43:10|41692|41672|41692.3|41672.3|41699.8|41679.8|41689.8|41669.8|16
1731678200000|2024-11-15 13:43:20|41692|41672|41687|41667|41692|41672|41674.8|41654.8|19
1731678210000|2024-11-15 13:43:30|41687.3|41667.3|41689.5|41669.5|41692|41672|41687|41667|9
1731678220000|2024-11-15 13:43:40|41692|41672|41664.2|41644.2|41692|41672|41662|41642|68
1731678230000|2024-11-15 13:43:50|41667|41647|41664.5|41644.5|41667|41647|41659.5|41639.5|13
1731678240000|2024-11-15 13:44:00|41661.7|41641.7|41666.7|41646.7|41669.5|41649.5|41661.7|41641.7|15
1731678250000|2024-11-15 13:44:10|41666.4|41646.4|41659.5|41639.5|41666.4|41646.4|41654.8|41634.8|8
1731678260000|2024-11-15 13:44:20|41659.2|41639.2|41649.5|41629.5|41659.2|41639.2|41644.5|41624.5|3
1731678270000|2024-11-15 13:44:30|41651.7|41631.7|41649.8|41629.8|41654.2|41634.2|41649.5|41629.5|2
1731678280000|2024-11-15 13:44:40|41649.5|41629.5|41667|41647|41667.3|41647.3|41648.9|41628.9|7
1731678290000|2024-11-15 13:44:50|41666.7|41646.7|41659.5|41639.5|41667|41647|41659.5|41639.5|10
1731678300000|2024-11-15 13:45:00|41654.5|41634.5|41652.3|41632.3|41654.8|41634.8|41644.5|41624.5|6
1731678310000|2024-11-15 13:45:10|41649.8|41629.8|41654.8|41634.8|41657.3|41637.3|41649.8|41629.8|7
1731678320000|2024-11-15 13:45:20|41652.3|41632.3|41649.5|41629.5|41654.5|41634.5|41644.5|41624.5|13
1731678330000|2024-11-15 13:45:30|41649.8|41629.8|41652|41632|41652|41632|41639.8|41619.8|14
1731678340000|2024-11-15 13:45:40|41649.8|41629.8|41647.3|41627.3|41659.8|41639.8|41647.3|41627.3|11
1731678350000|2024-11-15 13:45:50|41644.8|41624.8|41645.4|41625.4|41657.3|41637.3|41639.8|41619.8|11
1731678360000|2024-11-15 13:46:00|41647.6|41627.6|41642|41622|41654.8|41634.8|41642|41622|6
1731678370000|2024-11-15 13:46:10|41642.3|41622.3|41644.8|41624.8|41644.8|41624.8|41637.6|41617.6|1
1731678380000|2024-11-15 13:46:20|41647|41627|41649.8|41629.8|41649.8|41629.8|41647|41627|2
1731678390000|2024-11-15 13:46:30|41652|41632|41654.2|41634.2|41654.5|41634.5|41649.5|41629.5|3
1731678400000|2024-11-15 13:46:40|41654.5|41634.5|41654.2|41634.2|41654.5|41634.5|41652|41632|2
1731678410000|2024-11-15 13:46:50|41654.5|41634.5|41649.2|41629.2|41656.7|41636.7|41649.2|41629.2|6
1731678420000|2024-11-15 13:47:00|41648.9|41628.9|41627|41607|41649.2|41629.2|41627|41607|9
1731678430000|2024-11-15 13:47:10|41625.1|41605.1|41632.3|41612.3|41632.3|41612.3|41625.1|41605.1|5
1731678440000|2024-11-15 13:47:20|41632.6|41612.6|41634.2|41614.2|41634.8|41614.8|41629.2|41609.2|7
1731678450000|2024-11-15 13:47:30|41634.5|41614.5|41634.5|41614.5|41639.8|41619.8|41631.7|41611.7|9
1731678460000|2024-11-15 13:47:40|41634.8|41614.8|41639.8|41619.8|41649.2|41629.2|41634.5|41614.5|10
1731678470000|2024-11-15 13:47:50|41640.1|41620.1|41659.8|41639.8|41659.8|41639.8|41639.5|41619.5|13
1731678480000|2024-11-15 13:48:00|41662.3|41642.3|41657.3|41637.3|41664.8|41644.8|41654.8|41634.8|7
1731678490000|2024-11-15 13:48:10|41657.9|41637.9|41665.1|41645.1|41677.3|41657.3|41657.9|41637.9|46
1731678500000|2024-11-15 13:48:20|41664.8|41644.8|41637|41617|41664.8|41644.8|41636.7|41616.7|32
1731678510000|2024-11-15 13:48:30|41637.3|41617.3|41647|41627|41649.2|41629.2|41637.3|41617.3|4
1731678520000|2024-11-15 13:48:40|41644.8|41624.8|41642.6|41622.6|41647.3|41627.3|41639.8|41619.8|11
1731678530000|2024-11-15 13:48:50|41647.3|41627.3|41634.8|41614.8|41649.5|41629.5|41632.6|41612.6|21
1731678540000|2024-11-15 13:49:00|41635.1|41615.1|41664.8|41644.8|41664.8|41644.8|41635.1|41615.1|7
1731678550000|2024-11-15 13:49:10|41664.5|41644.5|41665.4|41645.4|41667.3|41647.3|41662|41642|6
1731678560000|2024-11-15 13:49:20|41667.6|41647.6|41675.4|41655.4|41675.4|41655.4|41667.6|41647.6|7
1731678570000|2024-11-15 13:49:30|41675.1|41655.1|41672.9|41652.9|41677.9|41657.9|41672.9|41652.9|8
1731678580000|2024-11-15 13:49:40|41668.2|41648.2|41667.3|41647.3|41668.2|41648.2|41660.4|41640.4|13
1731678590000|2024-11-15 13:49:50|41664.8|41644.8|41670.1|41650.1|41670.1|41650.1|41662.6|41642.6|34
1731678600000|2024-11-15 13:50:00|41670.4|41650.4|41688.2|41668.2|41688.2|41668.2|41670.4|41650.4|8
1731678610000|2024-11-15 13:50:10|41692.6|41672.6|41702|41682|41702|41682|41690.4|41670.4|2
1731678620000|2024-11-15 13:50:20|41699.8|41679.8|41700.4|41680.4|41705.4|41685.4|41692.9|41672.9|25
1731678630000|2024-11-15 13:50:30|41702.6|41682.6|41707.6|41687.6|41712.9|41692.9|41702.6|41682.6|9
1731678640000|2024-11-15 13:50:40|41707.9|41687.9|41710.1|41690.1|41710.1|41690.1|41705.1|41685.1|9
1731678650000|2024-11-15 13:50:50|41705.4|41685.4|41705.1|41685.1|41707.6|41687.6|41702.6|41682.6|6
1731678660000|2024-11-15 13:51:00|41704.8|41684.8|41702.6|41682.6|41707.6|41687.6|41699.8|41679.8|14
1731678670000|2024-11-15 13:51:10|41702.3|41682.3|41690.1|41670.1|41704.8|41684.8|41685.1|41665.1|15
1731678680000|2024-11-15 13:51:20|41689.8|41669.8|41695.4|41675.4|41700.7|41680.7|41685.1|41665.1|38
1731678690000|2024-11-15 13:51:30|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41690.4|41670.4|4
1731678700000|2024-11-15 13:51:40|41697.9|41677.9|41689.8|41669.8|41700.4|41680.4|41689.8|41669.8|8
1731678710000|2024-11-15 13:51:50|41689.2|41669.2|41667.9|41647.9|41689.8|41669.8|41667.6|41647.6|12
1731678720000|2024-11-15 13:52:00|41670.1|41650.1|41644.8|41624.8|41670.1|41650.1|41644.8|41624.8|20
1731678730000|2024-11-15 13:52:10|41647|41627|41654.5|41634.5|41657.3|41637.3|41644.8|41624.8|25
1731678740000|2024-11-15 13:52:20|41658.9|41638.9|41651.7|41631.7|41659.5|41639.5|41646.7|41626.7|5
1731678750000|2024-11-15 13:52:30|41653.9|41633.9|41647.6|41627.6|41654.2|41634.2|41644.8|41624.8|12
1731678760000|2024-11-15 13:52:40|41649.8|41629.8|41644.8|41624.8|41649.8|41629.8|41642|41622|12
1731678770000|2024-11-15 13:52:50|41639.8|41619.8|41644.8|41624.8|41654.2|41634.2|41639.8|41619.8|7
1731678780000|2024-11-15 13:53:00|41648.9|41628.9|41629.5|41609.5|41648.9|41628.9|41629.5|41609.5|10
1731678790000|2024-11-15 13:53:10|41629.8|41609.8|41635.4|41615.4|41637.9|41617.9|41629.5|41609.5|10
1731678800000|2024-11-15 13:53:20|41635.1|41615.1|41645.4|41625.4|41655.1|41635.1|41635.1|41615.1|8
1731678810000|2024-11-15 13:53:30|41645.1|41625.1|41640.1|41620.1|41645.8|41625.8|41640.1|41620.1|2
1731678820000|2024-11-15 13:53:40|41640.4|41620.4|41640.4|41620.4|41647.9|41627.9|41640.1|41620.1|5
1731678830000|2024-11-15 13:53:50|41640.8|41620.8|41645.4|41625.4|41645.8|41625.8|41640.8|41620.8|1
1731678840000|2024-11-15 13:54:00|41645.1|41625.1|41632.6|41612.6|41645.4|41625.4|41632.6|41612.6|10
1731678850000|2024-11-15 13:54:10|41632.3|41612.3|41610.1|41590.1|41632.3|41612.3|41610.1|41590.1|11
1731678860000|2024-11-15 13:54:20|41610.4|41590.4|41597.6|41577.6|41610.4|41590.4|41597.6|41577.6|20
1731678870000|2024-11-15 13:54:30|41595.4|41575.4|41600.4|41580.4|41600.4|41580.4|41595.1|41575.1|21
1731678880000|2024-11-15 13:54:40|41600.8|41580.8|41610.4|41590.4|41610.4|41590.4|41600.8|41580.8|6
1731678890000|2024-11-15 13:54:50|41615.4|41595.4|41625.1|41605.1|41625.1|41605.1|41615.4|41595.4|18
1731678900000|2024-11-15 13:55:00|41627.6|41607.6|41630.1|41610.1|41640.1|41620.1|41627.6|41607.6|9
1731678910000|2024-11-15 13:55:10|41630.4|41610.4|41632.6|41612.6|41640.1|41620.1|41630.4|41610.4|25
1731678920000|2024-11-15 13:55:20|41632.9|41612.9|41648|41628|41648|41628|41632.9|41612.9|9
1731678930000|2024-11-15 13:55:30|41650.5|41630.5|41670.5|41650.5|41670.5|41650.5|41650.5|41630.5|67
1731678940000|2024-11-15 13:55:40|41670.8|41650.8|41675.5|41655.5|41680.1|41660.1|41670.8|41650.8|2
1731678950000|2024-11-15 13:55:50|41674.8|41654.8|41660.1|41640.1|41674.8|41654.8|41660.1|41640.1|3
1731678960000|2024-11-15 13:56:00|41655.1|41635.1|41647.3|41627.3|41655.1|41635.1|41647.3|41627.3|8
1731678970000|2024-11-15 13:56:10|41645.1|41625.1|41637.6|41617.6|41645.1|41625.1|41634.8|41614.8|9
1731678980000|2024-11-15 13:56:20|41638|41618|41643|41623|41643.3|41623.3|41638|41618|1
1731678990000|2024-11-15 13:56:30|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|1
1731679000000|2024-11-15 13:56:40|41634.8|41614.8|41629.8|41609.8|41634.8|41614.8|41625.5|41605.5|6
1731679010000|2024-11-15 13:56:50|41625.5|41605.5|41627.6|41607.6|41629.8|41609.8|41622.3|41602.3|6
1731679020000|2024-11-15 13:57:00|41629.8|41609.8|41630.5|41610.5|41635.1|41615.1|41627.6|41607.6|10
1731679030000|2024-11-15 13:57:10|41630.8|41610.8|41635.5|41615.5|41635.5|41615.5|41630.5|41610.5|7
1731679040000|2024-11-15 13:57:20|41635.1|41615.1|41630.1|41610.1|41635.5|41615.5|41625.5|41605.5|7
1731679050000|2024-11-15 13:57:30|41625.5|41605.5|41613|41593|41628|41608|41613|41593|6
1731679060000|2024-11-15 13:57:40|41612.6|41592.6|41607.6|41587.6|41612.6|41592.6|41605.1|41585.1|4
1731679070000|2024-11-15 13:57:50|41605.5|41585.5|41605.5|41585.5|41608|41588|41602.6|41582.6|10
1731679080000|2024-11-15 13:58:00|41610.5|41590.5|41591.7|41571.7|41610.8|41590.8|41591.7|41571.7|11
1731679090000|2024-11-15 13:58:10|41589.5|41569.5|41577|41557|41589.5|41569.5|41577|41557|30
1731679100000|2024-11-15 13:58:20|41574.8|41554.8|41579.8|41559.8|41579.8|41559.8|41569.5|41549.5|7
1731679110000|2024-11-15 13:58:30|41579.5|41559.5|41585.2|41565.2|41590.2|41570.2|41579.5|41559.5|9
1731679120000|2024-11-15 13:58:40|41587.3|41567.3|41587.3|41567.3|41590.2|41570.2|41587.3|41567.3|12
1731679130000|2024-11-15 13:58:50|41589.5|41569.5|41592.3|41572.3|41592.3|41572.3|41585.2|41565.2|7
1731679140000|2024-11-15 13:59:00|41594.5|41574.5|41589.8|41569.8|41597|41577|41589.8|41569.8|16
1731679150000|2024-11-15 13:59:10|41592|41572|41592.3|41572.3|41592.3|41572.3|41589.5|41569.5|3
1731679160000|2024-11-15 13:59:20|41592.7|41572.7|41597|41577|41599.2|41579.2|41592.7|41572.7|7
1731679170000|2024-11-15 13:59:30|41599.5|41579.5|41597.3|41577.3|41602|41582|41597.3|41577.3|12
1731679180000|2024-11-15 13:59:40|41597|41577|41594.8|41574.8|41597|41577|41592.3|41572.3|5
1731679190000|2024-11-15 13:59:50|41592.3|41572.3|41597.3|41577.3|41597.3|41577.3|41592.3|41572.3|9
1731679200000|2024-11-15 14:00:00|41594.8|41574.8|41589.8|41569.8|41594.8|41574.8|41584.8|41564.8|18
1731679210000|2024-11-15 14:00:10|41589.5|41569.5|41582|41562|41589.8|41569.8|41582|41562|8
1731679220000|2024-11-15 14:00:20|41582.3|41562.3|41599.5|41579.5|41603.9|41583.9|41579.8|41559.8|11
1731679230000|2024-11-15 14:00:30|41597.3|41577.3|41592.3|41572.3|41597.3|41577.3|41589.8|41569.8|6
1731679240000|2024-11-15 14:00:40|41591.7|41571.7|41595.2|41575.2|41597.3|41577.3|41587.3|41567.3|9
1731679250000|2024-11-15 14:00:50|41597|41577|41600.2|41580.2|41605.8|41585.8|41594.8|41574.8|40
1731679260000|2024-11-15 14:01:00|41598|41578|41570.5|41550.5|41600.5|41580.5|41570.2|41550.2|22
1731679270000|2024-11-15 14:01:10|41572.7|41552.7|41578|41558|41578|41558|41572.7|41552.7|14
1731679280000|2024-11-15 14:01:20|41578.3|41558.3|41582.7|41562.7|41590.2|41570.2|41578.3|41558.3|10
1731679290000|2024-11-15 14:01:30|||||||||6
1731679300000|2024-11-15 14:01:40|41585.2|41565.2|41585.2|41565.2|41592.7|41572.7|41585.2|41565.2|14
1731679310000|2024-11-15 14:01:50|41584.9|41564.9|41592.7|41572.7|41593|41573|41582.7|41562.7|9
1731679320000|2024-11-15 14:02:00|41593|41573|41623|41603|41623|41603|41592.7|41572.7|15
1731679330000|2024-11-15 14:02:10|41625.2|41605.2|41625.2|41605.2|41627.4|41607.4|41618|41598|41
1731679340000|2024-11-15 14:02:20|41622.7|41602.7|41623|41603|41625.2|41605.2|41620.5|41600.5|17
1731679350000|2024-11-15 14:02:30|41622.7|41602.7|41612.7|41592.7|41622.7|41602.7|41612.7|41592.7|14
1731679360000|2024-11-15 14:02:40|41610.5|41590.5|41620.5|41600.5|41620.5|41600.5|41610.5|41590.5|9
1731679370000|2024-11-15 14:02:50|41623|41603|41625.5|41605.5|41640.5|41620.5|41623|41603|19
1731679380000|2024-11-15 14:03:00|41625.2|41605.2|41630.2|41610.2|41630.5|41610.5|41618|41598|8
1731679390000|2024-11-15 14:03:10|41630.5|41610.5|41633|41613|41637.7|41617.7|41625.8|41605.8|8
1731679400000|2024-11-15 14:03:20|41632.7|41612.7|41627.7|41607.7|41635.2|41615.2|41625.2|41605.2|3
1731679410000|2024-11-15 14:03:30|41624.9|41604.9|41617.7|41597.7|41624.9|41604.9|41617.7|41597.7|7
1731679420000|2024-11-15 14:03:40|41618|41598|41605.5|41585.5|41618|41598|41605.5|41585.5|5
1731679430000|2024-11-15 14:03:50|41605.2|41585.2|41607.7|41587.7|41612.7|41592.7|41602.7|41582.7|18
1731679440000|2024-11-15 14:04:00|41604.6|41584.6|41605.2|41585.2|41607.7|41587.7|41600.5|41580.5|12
1731679450000|2024-11-15 14:04:10|41603|41583|41605.5|41585.5|41605.5|41585.5|41600.5|41580.5|6
1731679460000|2024-11-15 14:04:20|41608|41588|41625.5|41605.5|41625.5|41605.5|41605.5|41585.5|9
1731679470000|2024-11-15 14:04:30|41627.7|41607.7|41623|41603|41627.7|41607.7|41620.5|41600.5|3
1731679480000|2024-11-15 14:04:40|41620.5|41600.5|41618|41598|41623|41603|41618|41598|4
1731679490000|2024-11-15 14:04:50|41615.2|41595.2|41619.9|41599.9|41619.9|41599.9|41608|41588|19
1731679500000|2024-11-15 14:05:00|41615.2|41595.2|41618|41598|41620.5|41600.5|41613|41593|5
1731679510000|2024-11-15 14:05:10|41617.7|41597.7|41618|41598|41620.2|41600.2|41612.7|41592.7|23
1731679520000|2024-11-15 14:05:20|41620.2|41600.2|41618|41598|41623|41603|41618|41598|4
1731679530000|2024-11-15 14:05:30|41620.2|41600.2|41640.2|41620.2|41642.7|41622.7|41618|41598|14
1731679540000|2024-11-15 14:05:40|41642.7|41622.7|41650.5|41630.5|41650.5|41630.5|41640.2|41620.2|17
1731679550000|2024-11-15 14:05:50|41653|41633|41660.2|41640.2|41665.5|41645.5|41653|41633|11
1731679560000|2024-11-15 14:06:00|41655.5|41635.5|41645.5|41625.5|41655.5|41635.5|41645.5|41625.5|22
1731679570000|2024-11-15 14:06:10|41643.3|41623.3|41642.7|41622.7|41645.5|41625.5|41640.8|41620.8|6
1731679580000|2024-11-15 14:06:20|41640.5|41620.5|41628|41608|41640.5|41620.5|41628|41608|6
1731679590000|2024-11-15 14:06:30|41625.5|41605.5|41617.7|41597.7|41628|41608|41617.7|41597.7|16
1731679600000|2024-11-15 14:06:40|41619.9|41599.9|41629.9|41609.9|41629.9|41609.9|41615.8|41595.8|4
1731679610000|2024-11-15 14:06:50|41630.2|41610.2|41635.5|41615.5|41640.2|41620.2|41630.2|41610.2|2
1731679620000|2024-11-15 14:07:00|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41625.8|41605.8|2
1731679630000|2024-11-15 14:07:10|41635.8|41615.8|41652.7|41632.7|41652.7|41632.7|41635.8|41615.8|3
1731679640000|2024-11-15 14:07:20|41650.5|41630.5|41650.2|41630.2|41653|41633|41647.7|41627.7|7
1731679650000|2024-11-15 14:07:30|41649.9|41629.9|41645.5|41625.5|41650.5|41630.5|41645.5|41625.5|5
1731679660000|2024-11-15 14:07:40|41647.7|41627.7|41654.9|41634.9|41654.9|41634.9|41645.2|41625.2|5
1731679670000|2024-11-15 14:07:50|41652.7|41632.7|41648|41628|41652.7|41632.7|41648|41628|1
1731679680000|2024-11-15 14:08:00|41647.7|41627.7|41655.5|41635.5|41655.5|41635.5|41647.7|41627.7|1
1731679690000|2024-11-15 14:08:10|41655.2|41635.2|41635.5|41615.5|41655.2|41635.2|41633|41613|7
1731679700000|2024-11-15 14:08:20|41635.2|41615.2|41630.5|41610.5|41635.2|41615.2|41630.2|41610.2|5
1731679710000|2024-11-15 14:08:30|41628|41608|41625.5|41605.5|41630.5|41610.5|41625.5|41605.5|7
1731679720000|2024-11-15 14:08:40|41625.2|41605.2|41620.2|41600.2|41625.2|41605.2|41620.2|41600.2|2
1731679730000|2024-11-15 14:08:50|41620.5|41600.5|41620.5|41600.5|41620.5|41600.5|41613|41593|14
1731679740000|2024-11-15 14:09:00|41623|41603|41607.7|41587.7|41623|41603|41607.7|41587.7|10
1731679750000|2024-11-15 14:09:10|41607.4|41587.4|41585.5|41565.5|41607.7|41587.7|41580.8|41560.8|22
1731679760000|2024-11-15 14:09:20|41587.7|41567.7|41587.4|41567.4|41590.5|41570.5|41585.5|41565.5|5
1731679770000|2024-11-15 14:09:30|41583|41563|41579.9|41559.9|41585.2|41565.2|41579.9|41559.9|3
1731679780000|2024-11-15 14:09:40|41580.2|41560.2|41590.2|41570.2|41590.2|41570.2|41580.2|41560.2|2
1731679790000|2024-11-15 14:09:50|41590.5|41570.5|41582.7|41562.7|41590.5|41570.5|41580.5|41560.5|3
1731679800000|2024-11-15 14:10:00|41584.9|41564.9|41587.4|41567.4|41589.9|41569.9|41584.9|41564.9|17
1731679810000|2024-11-15 14:10:10|41584.9|41564.9|41577.4|41557.4|41584.9|41564.9|41577.1|41557.1|4
1731679820000|2024-11-15 14:10:20|41579.6|41559.6|41582.4|41562.4|41582.4|41562.4|41579.6|41559.6|7
1731679830000|2024-11-15 14:10:30|41584.6|41564.6|41592.7|41572.7|41592.7|41572.7|41584.6|41564.6|24
1731679840000|2024-11-15 14:10:40|41594.9|41574.9|41600.5|41580.5|41605.5|41585.5|41592.7|41572.7|12
1731679850000|2024-11-15 14:10:50|41602.7|41582.7|41592.7|41572.7|41602.7|41582.7|41592.7|41572.7|34
1731679860000|2024-11-15 14:11:00|41594.9|41574.9|41589.9|41569.9|41595.2|41575.2|41587.7|41567.7|9
1731679870000|2024-11-15 14:11:10|41589.6|41569.6|41587.4|41567.4|41589.9|41569.9|41587.4|41567.4|1
1731679880000|2024-11-15 14:11:20|41587.7|41567.7|41582.7|41562.7|41589.9|41569.9|41580.5|41560.5|6
1731679890000|2024-11-15 14:11:30|41582.4|41562.4|41580.2|41560.2|41583|41563|41580.2|41560.2|1
1731679900000|2024-11-15 14:11:40|41580.5|41560.5|41577.4|41557.4|41583|41563|41577.4|41557.4|12
1731679910000|2024-11-15 14:11:50|41577.7|41557.7|41574.9|41554.9|41578|41558|41574.9|41554.9|8
1731679920000|2024-11-15 14:12:00|41570.5|41550.5|41557.1|41537.1|41570.8|41550.8|41552.4|41532.4|80
1731679930000|2024-11-15 14:12:10|41557.4|41537.4|41552.4|41532.4|41559.9|41539.9|41552.4|41532.4|3
1731679940000|2024-11-15 14:12:20|41554.9|41534.9|41560.5|41540.5|41560.5|41540.5|41550.5|41530.5|26
1731679950000|2024-11-15 14:12:30|41560.2|41540.2|41580.5|41560.5|41585.2|41565.2|41560.2|41540.2|74
1731679960000|2024-11-15 14:12:40|41578.3|41558.3|41582.7|41562.7|41585.5|41565.5|41578.3|41558.3|20
1731679970000|2024-11-15 14:12:50|41580.2|41560.2|41575.5|41555.5|41580.5|41560.5|41575.5|41555.5|23
1731679980000|2024-11-15 14:13:00|41575.2|41555.2|41595.5|41575.5|41599.9|41579.9|41575.2|41555.2|12
1731679990000|2024-11-15 14:13:10|41595.8|41575.8|41595.8|41575.8|41598|41578|41595.2|41575.2|6
1731680000000|2024-11-15 14:13:20|41598|41578|41610.5|41590.5|41612.7|41592.7|41598|41578|13
1731680010000|2024-11-15 14:13:30|41610.2|41590.2|41610.2|41590.2|41610.2|41590.2|41610.2|41590.2|2
1731680020000|2024-11-15 14:13:40|41613|41593|41625.2|41605.2|41625.2|41605.2|41610.5|41590.5|15
1731680030000|2024-11-15 14:13:50|41625.5|41605.5|41627.7|41607.7|41632.7|41612.7|41625.5|41605.5|6
1731680040000|2024-11-15 14:14:00|41625.5|41605.5|41625.2|41605.2|41629.9|41609.9|41624.9|41604.9|23
1731680050000|2024-11-15 14:14:10|41624.9|41604.9|41615.5|41595.5|41625.2|41605.2|41615.5|41595.5|9
1731680060000|2024-11-15 14:14:20|41615.2|41595.2|41600.2|41580.2|41615.2|41595.2|41600.2|41580.2|11
1731680070000|2024-11-15 14:14:30|41599.9|41579.9|41600.2|41580.2|41600.2|41580.2|41597.7|41577.7|0
1731680080000|2024-11-15 14:14:40|41599.9|41579.9|41595.8|41575.8|41600.2|41580.2|41594.9|41574.9|5
1731680090000|2024-11-15 14:14:50|41598|41578|41602.7|41582.7|41603|41583|41598|41578|6
1731680100000|2024-11-15 14:15:00|41603|41583|41600.5|41580.5|41605.2|41585.2|41597.7|41577.7|43
1731680110000|2024-11-15 14:15:10|41600.2|41580.2|41598|41578|41600.2|41580.2|41590.2|41570.2|38
1731680120000|2024-11-15 14:15:20|41602.7|41582.7|41600.5|41580.5|41605.2|41585.2|41600.2|41580.2|6
1731680130000|2024-11-15 14:15:30|41600.8|41580.8|41610.5|41590.5|41610.5|41590.5|41600.8|41580.8|3
1731680140000|2024-11-15 14:15:40|41610.2|41590.2|41605.2|41585.2|41610.5|41590.5|41605.2|41585.2|4
1731680150000|2024-11-15 14:15:50|41605.5|41585.5|41610.2|41590.2|41612.7|41592.7|41605.2|41585.2|1
1731680160000|2024-11-15 14:16:00|41610.5|41590.5|41605.5|41585.5|41610.5|41590.5|41602.7|41582.7|7
1731680170000|2024-11-15 14:16:10|41608|41588|41615.2|41595.2|41615.2|41595.2|41608|41588|2
1731680180000|2024-11-15 14:16:20|41613|41593|41607.7|41587.7|41613|41593|41607.7|41587.7|3
1731680190000|2024-11-15 14:16:30|41605.5|41585.5|41605.2|41585.2|41610.5|41590.5|41604.9|41584.9|2
1731680200000|2024-11-15 14:16:40|41604.9|41584.9|41595.5|41575.5|41610.2|41590.2|41595.5|41575.5|2
1731680210000|2024-11-15 14:16:50|41599.9|41579.9|41605.8|41585.8|41606.1|41586.1|41599.9|41579.9|3
1731680220000|2024-11-15 14:17:00|41606.1|41586.1|41600.5|41580.5|41608|41588|41600.2|41580.2|8
1731680230000|2024-11-15 14:17:10|41600.2|41580.2|41588|41568|41603|41583|41588|41568|7
1731680240000|2024-11-15 14:17:20|41585.8|41565.8|41583|41563|41588|41568|41583|41563|4
1731680250000|2024-11-15 14:17:30|41582.7|41562.7|41572.7|41552.7|41583|41563|41572.7|41552.7|27
1731680260000|2024-11-15 14:17:40|41573|41553|41575.8|41555.8|41575.8|41555.8|41573|41553|2
1731680270000|2024-11-15 14:17:50|41580.2|41560.2|41568|41548|41582.7|41562.7|41568|41548|24
1731680280000|2024-11-15 14:18:00|41565.8|41545.8|41580.5|41560.5|41580.8|41560.8|41565.8|41545.8|14
1731680290000|2024-11-15 14:18:10|41582.7|41562.7|41575.5|41555.5|41585.2|41565.2|41570.5|41550.5|5
1731680300000|2024-11-15 14:18:20|41575.2|41555.2|41565.5|41545.5|41575.5|41555.5|41565.5|41545.5|12
1731680310000|2024-11-15 14:18:30|41565.2|41545.2|41578|41558|41578|41558|41565.2|41545.2|4
1731680320000|2024-11-15 14:18:40|41577.7|41557.7|41590.2|41570.2|41590.2|41570.2|41577.7|41557.7|2
1731680330000|2024-11-15 14:18:50|41589.9|41569.9|41585.5|41565.5|41589.9|41569.9|41585.2|41565.2|3
1731680340000|2024-11-15 14:19:00|41589.9|41569.9|41609.9|41589.9|41609.9|41589.9|41585.5|41565.5|8
1731680350000|2024-11-15 14:19:10|41610.2|41590.2|41602.7|41582.7|41610.2|41590.2|41602.7|41582.7|8
1731680360000|2024-11-15 14:19:20|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41593.3|41573.3|3
1731680370000|2024-11-15 14:19:30|41595.8|41575.8|41590.5|41570.5|41598|41578|41588|41568|5
1731680380000|2024-11-15 14:19:40|41590.8|41570.8|41592.7|41572.7|41599.9|41579.9|41590.8|41570.8|1
1731680390000|2024-11-15 14:19:50|41592.4|41572.4|41595.2|41575.2|41595.5|41575.5|41590.2|41570.2|4
1731680400000|2024-11-15 14:20:00|41593|41573|41595.2|41575.2|41595.2|41575.2|41593|41573|10
1731680410000|2024-11-15 14:20:10|41595.5|41575.5|41600.5|41580.5|41603|41583|41593|41573|3
1731680420000|2024-11-15 14:20:20|41603|41583|41603|41583|41605.5|41585.5|41600.5|41580.5|5
1731680430000|2024-11-15 14:20:30|41602.7|41582.7|41600.2|41580.2|41602.7|41582.7|41598|41578|3
1731680440000|2024-11-15 14:20:40|41598|41578|41603|41583|41605.2|41585.2|41598|41578|1
1731680450000|2024-11-15 14:20:50|41602.7|41582.7|41600.9|41580.9|41602.7|41582.7|41599.9|41579.9|8
1731680460000|2024-11-15 14:21:00|41600.5|41580.5|41607.7|41587.7|41607.7|41587.7|41598|41578|5
1731680470000|2024-11-15 14:21:10|41608|41588|41607.7|41587.7|41610.5|41590.5|41607.4|41587.4|5
1731680480000|2024-11-15 14:21:20|41607.4|41587.4|41605.2|41585.2|41607.4|41587.4|41600.5|41580.5|7
1731680490000|2024-11-15 14:21:30|41605.5|41585.5|41615.5|41595.5|41620.5|41600.5|41605.5|41585.5|2
1731680500000|2024-11-15 14:21:40|41618|41598|41610.5|41590.5|41620.2|41600.2|41610.5|41590.5|8
1731680510000|2024-11-15 14:21:50|41612.7|41592.7|41610.5|41590.5|41612.7|41592.7|41605.5|41585.5|5
1731680520000|2024-11-15 14:22:00|41610.2|41590.2|41615.5|41595.5|41615.5|41595.5|41608|41588|85
1731680530000|2024-11-15 14:22:10|41615.2|41595.2|41605.5|41585.5|41615.5|41595.5|41605.5|41585.5|6
1731680540000|2024-11-15 14:22:20|41605.2|41585.2|41585.5|41565.5|41605.2|41585.2|41585.5|41565.5|14
1731680550000|2024-11-15 14:22:30|41585.2|41565.2|41590.2|41570.2|41590.2|41570.2|41583|41563|7
1731680560000|2024-11-15 14:22:40|41592.7|41572.7|41595.2|41575.2|41597.7|41577.7|41590.2|41570.2|13
1731680570000|2024-11-15 14:22:50|41594.9|41574.9|41578.4|41558.4|41594.9|41574.9|41578|41558|5
1731680580000|2024-11-15 14:23:00|41580.5|41560.5|41610.2|41590.2|41610.2|41590.2|41580.5|41560.5|14
1731680590000|2024-11-15 14:23:10|41605.6|41585.6|41630.2|41610.2|41630.2|41610.2|41605.6|41585.6|9
1731680600000|2024-11-15 14:23:20|41632.4|41612.4|41640.2|41620.2|41640.2|41620.2|41630.2|41610.2|10
1731680610000|2024-11-15 14:23:30|41642.4|41622.4|41665.2|41645.2|41665.2|41645.2|41640.2|41620.2|23
1731680620000|2024-11-15 14:23:40|41665.6|41645.6|41663.1|41643.1|41675.2|41655.2|41660.6|41640.6|13
1731680630000|2024-11-15 14:23:50|41665.2|41645.2|41662.4|41642.4|41667.7|41647.7|41660.6|41640.6|21
1731680640000|2024-11-15 14:24:00|41662.7|41642.7|41663.1|41643.1|41668.1|41648.1|41662.4|41642.4|57
1731680650000|2024-11-15 14:24:10|41660.6|41640.6|41663.1|41643.1|41663.1|41643.1|41660.6|41640.6|11
1731680660000|2024-11-15 14:24:20|41662.7|41642.7|41658.1|41638.1|41663.1|41643.1|41658.1|41638.1|27
1731680670000|2024-11-15 14:24:30|41657.7|41637.7|41648.4|41628.4|41657.7|41637.7|41645.9|41625.9|9
1731680680000|2024-11-15 14:24:40|41650.2|41630.2|41641.2|41621.2|41650.2|41630.2|41640.2|41620.2|6
1731680690000|2024-11-15 14:24:50|41643.7|41623.7|41645.2|41625.2|41645.9|41625.9|41640.9|41620.9|7
1731680700000|2024-11-15 14:25:00|41645.6|41625.6|41646.2|41626.2|41650.6|41630.6|41643.4|41623.4|6
1731680710000|2024-11-15 14:25:10|41645.9|41625.9|41648.1|41628.1|41648.1|41628.1|41643.4|41623.4|11
1731680720000|2024-11-15 14:25:20|41645.6|41625.6|41645.9|41625.9|41648.1|41628.1|41640.9|41620.9|12
1731680730000|2024-11-15 14:25:30|41640.9|41620.9|41647.7|41627.7|41648.1|41628.1|41640.9|41620.9|13
1731680740000|2024-11-15 14:25:40|41647.8|41627.8|41645.9|41625.9|41648.1|41628.1|41643.4|41623.4|15
1731680750000|2024-11-15 14:25:50|41645.6|41625.6|41643.7|41623.7|41645.6|41625.6|41641.2|41621.2|6
1731680760000|2024-11-15 14:26:00|41644|41624|41658.1|41638.1|41658.4|41638.4|41644|41624|8
1731680770000|2024-11-15 14:26:10|41660.6|41640.6|41646.2|41626.2|41660.6|41640.6|41643.4|41623.4|5
1731680780000|2024-11-15 14:26:20|41645.9|41625.9|41653.4|41633.4|41653.4|41633.4|41645.9|41625.9|3
1731680790000|2024-11-15 14:26:30|41651.2|41631.2|41650.9|41630.9|41653.4|41633.4|41648.4|41628.4|4
1731680800000|2024-11-15 14:26:40|41651.2|41631.2|41660.9|41640.9|41660.9|41640.9|41651.2|41631.2|4
1731680810000|2024-11-15 14:26:50|41661.2|41641.2|41658.7|41638.7|41661.2|41641.2|41658.7|41638.7|1
1731680820000|2024-11-15 14:27:00|41658.1|41638.1|41648.4|41628.4|41658.1|41638.1|41648.1|41628.1|2
1731680830000|2024-11-15 14:27:10|41646.2|41626.2|41638.4|41618.4|41650.9|41630.9|41638.4|41618.4|3
1731680840000|2024-11-15 14:27:20|41638.1|41618.1|41638.7|41618.7|41638.7|41618.7|41635.6|41615.6|2
1731680850000|2024-11-15 14:27:30|41641.2|41621.2|41648.4|41628.4|41648.4|41628.4|41639|41619|0
1731680860000|2024-11-15 14:27:40|41648.7|41628.7|41653.7|41633.7|41653.7|41633.7|41648.7|41628.7|2
1731680870000|2024-11-15 14:27:50|41654.3|41634.3|41658.4|41638.4|41661.2|41641.2|41654.3|41634.3|1
1731680880000|2024-11-15 14:28:00|41656.2|41636.2|41653.7|41633.7|41661.2|41641.2|41653.7|41633.7|4
1731680890000|2024-11-15 14:28:10|41653.4|41633.4|41646.2|41626.2|41653.4|41633.4|41646.2|41626.2|5
1731680900000|2024-11-15 14:28:20|41645.9|41625.9|41641.2|41621.2|41646.2|41626.2|41641.2|41621.2|0
1731680910000|2024-11-15 14:28:30|41640.9|41620.9|41633.7|41613.7|41640.9|41620.9|41631.2|41611.2|12
1731680920000|2024-11-15 14:28:40|41636.2|41616.2|41638.7|41618.7|41638.7|41618.7|41636.2|41616.2|2
1731680930000|2024-11-15 14:28:50|41638.4|41618.4|41636.2|41616.2|41641.2|41621.2|41636.2|41616.2|0
1731680940000|2024-11-15 14:29:00|41633.7|41613.7|41630.9|41610.9|41633.7|41613.7|41621.2|41601.2|10
1731680950000|2024-11-15 14:29:10|41633.1|41613.1|41633.4|41613.4|41636.2|41616.2|41630.9|41610.9|5
1731680960000|2024-11-15 14:29:20|41631.2|41611.2|41635.9|41615.9|41635.9|41615.9|41631.2|41611.2|1
1731680970000|2024-11-15 14:29:30|41633.7|41613.7|41641.2|41621.2|41641.2|41621.2|41633.7|41613.7|1
1731680980000|2024-11-15 14:29:40|41639|41619|41633.1|41613.1|41646.2|41626.2|41633.1|41613.1|63
1731680990000|2024-11-15 14:29:50|41630.6|41610.6|41630.9|41610.9|41640.6|41620.6|41630.6|41610.6|48
1731681000000|2024-11-15 14:30:00|41630.6|41610.6|41622.8|41602.8|41630.6|41610.6|41620.3|41600.3|10
1731681010000|2024-11-15 14:30:10|41625|41605|41625.6|41605.6|41627.8|41607.8|41623.1|41603.1|5
1731681020000|2024-11-15 14:30:20|41625.3|41605.3|41628.7|41608.7|41628.7|41608.7|41620.9|41600.9|8
1731681030000|2024-11-15 14:30:30|41630.9|41610.9|41620.9|41600.9|41630.9|41610.9|41620.9|41600.9|11
1731681040000|2024-11-15 14:30:40|41620.6|41600.6|41602.8|41582.8|41620.6|41600.6|41602.8|41582.8|18
1731681050000|2024-11-15 14:30:50|41600.6|41580.6|41590.3|41570.3|41602.8|41582.8|41590.3|41570.3|10
1731681060000|2024-11-15 14:31:00|41595|41575|41628.1|41608.1|41628.1|41608.1|41595|41575|18
1731681070000|2024-11-15 14:31:10|41625.6|41605.6|41651.2|41631.2|41653.4|41633.4|41625.6|41605.6|12
1731681080000|2024-11-15 14:31:20|41648.7|41628.7|41610.9|41590.9|41648.7|41628.7|41610.9|41590.9|13
1731681090000|2024-11-15 14:31:30|41610.6|41590.6|41615.6|41595.6|41618.4|41598.4|41606.2|41586.2|1
1731681100000|2024-11-15 14:31:40|41613.4|41593.4|41600|41580|41615.9|41595.9|41600|41580|4
1731681110000|2024-11-15 14:31:50|41597.8|41577.8|41595.6|41575.6|41597.8|41577.8|41587.8|41567.8|14
1731681120000|2024-11-15 14:32:00|41597.8|41577.8|41593.1|41573.1|41607.8|41587.8|41592.8|41572.8|15
1731681130000|2024-11-15 14:32:10|41593.4|41573.4|41595.6|41575.6|41595.6|41575.6|41590.3|41570.3|6
1731681140000|2024-11-15 14:32:20|41595.9|41575.9|41593.4|41573.4|41598.1|41578.1|41593.4|41573.4|6
1731681150000|2024-11-15 14:32:30|41591.2|41571.2|41600.9|41580.9|41601.5|41581.5|41591.2|41571.2|5
1731681160000|2024-11-15 14:32:40|41601.2|41581.2|41616.2|41596.2|41618.4|41598.4|41598.4|41578.4|8
1731681170000|2024-11-15 14:32:50|41615.9|41595.9|41598.1|41578.1|41618.7|41598.7|41595.9|41575.9|50
1731681180000|2024-11-15 14:33:00|41598.4|41578.4|41595.9|41575.9|41605.6|41585.6|41595.9|41575.9|7
1731681190000|2024-11-15 14:33:10|41591.2|41571.2|41585.9|41565.9|41593.1|41573.1|41585.9|41565.9|22
1731681200000|2024-11-15 14:33:20|41583.7|41563.7|41590.9|41570.9|41590.9|41570.9|41583.7|41563.7|7
1731681210000|2024-11-15 14:33:30|41588.4|41568.4|41586.2|41566.2|41588.4|41568.4|41583.7|41563.7|2
1731681220000|2024-11-15 14:33:40|41584|41564|41568.7|41548.7|41586.2|41566.2|41568.7|41548.7|15
1731681230000|2024-11-15 14:33:50|41566.5|41546.5|41553.7|41533.7|41566.5|41546.5|41551.2|41531.2|17
1731681240000|2024-11-15 14:34:00|41555.9|41535.9|41550.9|41530.9|41555.9|41535.9|41548.7|41528.7|21
1731681250000|2024-11-15 14:34:10|41548.4|41528.4|41533.7|41513.7|41548.4|41528.4|41528.7|41508.7|19
1731681260000|2024-11-15 14:34:20|41533.4|41513.4|41525.9|41505.9|41533.4|41513.4|41515.9|41495.9|22
1731681270000|2024-11-15 14:34:30|41526.2|41506.2|41515.9|41495.9|41528.4|41508.4|41515.9|41495.9|9
1731681280000|2024-11-15 14:34:40|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41508.1|41488.1|22
1731681290000|2024-11-15 14:34:50|41513.1|41493.1|41505.3|41485.3|41515.6|41495.6|41505.3|41485.3|13
1731681300000|2024-11-15 14:35:00|41502.8|41482.8|41520.9|41500.9|41523.1|41503.1|41490.6|41470.6|52
1731681310000|2024-11-15 14:35:10|41518.4|41498.4|41531.2|41511.2|41535.9|41515.9|41518.4|41498.4|26
1731681320000|2024-11-15 14:35:20|41530.9|41510.9|41536.2|41516.2|41536.2|41516.2|41530.9|41510.9|6
1731681330000|2024-11-15 14:35:30|41536.5|41516.5|41543.4|41523.4|41551.5|41531.5|41536.5|41516.5|13
1731681340000|2024-11-15 14:35:40|41543.7|41523.7|41545.9|41525.9|41545.9|41525.9|41538.4|41518.4|6
1731681350000|2024-11-15 14:35:50|41540.6|41520.6|41548.1|41528.1|41548.1|41528.1|41533.4|41513.4|31
1731681360000|2024-11-15 14:36:00|41548.4|41528.4|41545.9|41525.9|41559|41539|41545.9|41525.9|42
1731681370000|2024-11-15 14:36:10|41543.7|41523.7|41538.7|41518.7|41543.7|41523.7|41538.7|41518.7|7
1731681380000|2024-11-15 14:36:20|41538.4|41518.4|41528.7|41508.7|41538.7|41518.7|41528.7|41508.7|9
1731681390000|2024-11-15 14:36:30|41528.4|41508.4|41526.2|41506.2|41528.7|41508.7|41518.7|41498.7|3
1731681400000|2024-11-15 14:36:40|41525.9|41505.9|41520.6|41500.6|41526.2|41506.2|41515.6|41495.6|7
1731681410000|2024-11-15 14:36:50|41525|41505|41522.2|41502.2|41525|41505|41515.3|41495.3|19
1731681420000|2024-11-15 14:37:00|41520|41500|41528.1|41508.1|41533.1|41513.1|41520|41500|4
1731681430000|2024-11-15 14:37:10|41530.6|41510.6|41517.5|41497.5|41530.6|41510.6|41517.5|41497.5|30
1731681440000|2024-11-15 14:37:20|41517.2|41497.2|41504.4|41484.4|41517.5|41497.5|41500|41480|16
1731681450000|2024-11-15 14:37:30|41504.7|41484.7|41512.2|41492.2|41512.5|41492.5|41504.4|41484.4|10
1731681460000|2024-11-15 14:37:40|41510|41490|41523.1|41503.1|41523.1|41503.1|41510|41490|11
1731681470000|2024-11-15 14:37:50|41522.8|41502.8|41530|41510|41530.3|41510.3|41522.8|41502.8|8
1731681480000|2024-11-15 14:38:00|41525.6|41505.6|41535.3|41515.3|41535.3|41515.3|41520.6|41500.6|16
1731681490000|2024-11-15 14:38:10|41535.6|41515.6|41545.9|41525.9|41545.9|41525.9|41535.6|41515.6|9
1731681500000|2024-11-15 14:38:20|41545.6|41525.6|41540.9|41520.9|41550.6|41530.6|41540.9|41520.9|16
1731681510000|2024-11-15 14:38:30|41540.6|41520.6|41530|41510|41540.6|41520.6|41527.8|41507.8|4
1731681520000|2024-11-15 14:38:40|41530.3|41510.3|41540.9|41520.9|41540.9|41520.9|41530.3|41510.3|2
1731681530000|2024-11-15 14:38:50|41540.6|41520.6|41536.5|41516.5|41543.1|41523.1|41533.7|41513.7|44
1731681540000|2024-11-15 14:39:00|41536.2|41516.2|41528.1|41508.1|41536.2|41516.2|41528.1|41508.1|10
1731681550000|2024-11-15 14:39:10|41528.4|41508.4|41531.2|41511.2|41531.2|41511.2|41528.1|41508.1|8
1731681560000|2024-11-15 14:39:20|41530.9|41510.9|41541.2|41521.2|41545.9|41525.9|41530.9|41510.9|6
1731681570000|2024-11-15 14:39:30|41543.7|41523.7|41528.7|41508.7|41543.7|41523.7|41528.7|41508.7|6
1731681580000|2024-11-15 14:39:40|41526.2|41506.2|41538.4|41518.4|41538.7|41518.7|41526.2|41506.2|5
1731681590000|2024-11-15 14:39:50|41536.2|41516.2|41544.3|41524.3|41544.3|41524.3|41535.9|41515.9|9
1731681600000|2024-11-15 14:40:00|41548.7|41528.7|41544.3|41524.3|41558.4|41538.4|41544|41524|30
1731681610000|2024-11-15 14:40:10|41546.5|41526.5|41543.7|41523.7|41554|41534|41543.7|41523.7|7
1731681620000|2024-11-15 14:40:20|41541.5|41521.5|41550.9|41530.9|41551.2|41531.2|41541.2|41521.2|3
1731681630000|2024-11-15 14:40:30|41551.2|41531.2|41556.2|41536.2|41556.2|41536.2|41551.2|41531.2|7
1731681640000|2024-11-15 14:40:40|41555.9|41535.9|41567.2|41547.2|41567.2|41547.2|41553.7|41533.7|46
1731681650000|2024-11-15 14:40:50|41571.9|41551.9|41579.4|41559.4|41586.5|41566.5|41571.9|41551.9|6
1731681660000|2024-11-15 14:41:00|41576.9|41556.9|41596.9|41576.9|41597.2|41577.2|41576.9|41556.9|15
1731681670000|2024-11-15 14:41:10|41596.5|41576.5|41614|41594|41616.5|41596.5|41596.5|41576.5|4
1731681680000|2024-11-15 14:41:20|41616.5|41596.5|41609.4|41589.4|41619|41599|41609.4|41589.4|10
1731681690000|2024-11-15 14:41:30|41606.9|41586.9|41584.4|41564.4|41606.9|41586.9|41584.4|41564.4|14
1731681700000|2024-11-15 14:41:40|41586.9|41566.9|41591.9|41571.9|41593.7|41573.7|41584|41564|13
1731681710000|2024-11-15 14:41:50|41592.2|41572.2|41603.7|41583.7|41603.7|41583.7|41592.2|41572.2|5
1731681720000|2024-11-15 14:42:00|41601.5|41581.5|41606.5|41586.5|41606.5|41586.5|41601.5|41581.5|2
1731681730000|2024-11-15 14:42:10|41608.7|41588.7|41601.5|41581.5|41611.2|41591.2|41599.4|41579.4|8
1731681740000|2024-11-15 14:42:20|41601.9|41581.9|41601.5|41581.5|41604|41584|41599|41579|12
1731681750000|2024-11-15 14:42:30|41601.9|41581.9|41616.5|41596.5|41616.5|41596.5|41601.5|41581.5|15
1731681760000|2024-11-15 14:42:40|41616.2|41596.2|41614|41594|41616.9|41596.9|41614|41594|5
1731681770000|2024-11-15 14:42:50|41613.7|41593.7|41596.6|41576.6|41613.7|41593.7|41592.2|41572.2|7
1731681780000|2024-11-15 14:43:00|41591.9|41571.9|41596.9|41576.9|41596.9|41576.9|41586.9|41566.9|8
1731681790000|2024-11-15 14:43:10|41596.6|41576.6|41586.6|41566.6|41596.9|41576.9|41586.6|41566.6|9
1731681800000|2024-11-15 14:43:20|41586.9|41566.9|41581.6|41561.6|41586.9|41566.9|41581.6|41561.6|3
1731681810000|2024-11-15 14:43:30|41581.2|41561.2|41576.6|41556.6|41581.2|41561.2|41576.6|41556.6|3
1731681820000|2024-11-15 14:43:40|41576.2|41556.2|41571.6|41551.6|41576.6|41556.6|41571.6|41551.6|2
1731681830000|2024-11-15 14:43:50|41569.4|41549.4|41581.6|41561.6|41583.7|41563.7|41569.4|41549.4|11
1731681840000|2024-11-15 14:44:00|41583.7|41563.7|41589.1|41569.1|41591.6|41571.6|41574.4|41554.4|2
1731681850000|2024-11-15 14:44:10|41586.6|41566.6|41569.1|41549.1|41586.9|41566.9|41569.1|41549.1|3
1731681860000|2024-11-15 14:44:20|41571.6|41551.6|41584.7|41564.7|41584.7|41564.7|41566.9|41546.9|43
1731681870000|2024-11-15 14:44:30|41586.9|41566.9|41581.9|41561.9|41589.4|41569.4|41581.9|41561.9|7
1731681880000|2024-11-15 14:44:40|41581.6|41561.6|41579.4|41559.4|41581.9|41561.9|41578.7|41558.7|7
1731681890000|2024-11-15 14:44:50|41581.6|41561.6|41591.6|41571.6|41596.2|41576.2|41581.2|41561.2|11
1731681900000|2024-11-15 14:45:00|41591.9|41571.9|41591.6|41571.6|41591.9|41571.9|41586.9|41566.9|6
1731681910000|2024-11-15 14:45:10|41589.4|41569.4|41579.4|41559.4|41591.6|41571.6|41579.4|41559.4|9
1731681920000|2024-11-15 14:45:20|41576.9|41556.9|41589.4|41569.4|41591.9|41571.9|41576.9|41556.9|11
1731681930000|2024-11-15 14:45:30|41589.7|41569.7|41594.7|41574.7|41596.9|41576.9|41586.9|41566.9|12
1731681940000|2024-11-15 14:45:40|41594.4|41574.4|41591.9|41571.9|41599.4|41579.4|41591.9|41571.9|30
1731681950000|2024-11-15 14:45:50|41589.4|41569.4|41591.9|41571.9|41594.4|41574.4|41589.4|41569.4|5
1731681960000|2024-11-15 14:46:00|41592.2|41572.2|41616.6|41596.6|41616.6|41596.6|41592.2|41572.2|4
1731681970000|2024-11-15 14:46:10|41616.9|41596.9|41621.6|41601.6|41623.8|41603.8|41614.4|41594.4|11
1731681980000|2024-11-15 14:46:20|41621.9|41601.9|41621.9|41601.9|41626.9|41606.9|41621.9|41601.9|9
1731681990000|2024-11-15 14:46:30|41619.4|41599.4|41614.4|41594.4|41619.4|41599.4|41614.4|41594.4|6
1731682000000|2024-11-15 14:46:40|41611.9|41591.9|41604.4|41584.4|41611.9|41591.9|41604.4|41584.4|14
1731682010000|2024-11-15 14:46:50|41606.6|41586.6|41604.4|41584.4|41606.9|41586.9|41604.4|41584.4|23
1731682020000|2024-11-15 14:47:00|41604.7|41584.7|41601.9|41581.9|41606.9|41586.9|41601.9|41581.9|6
1731682030000|2024-11-15 14:47:10|41604.1|41584.1|41599.4|41579.4|41604.4|41584.4|41599.4|41579.4|42
1731682040000|2024-11-15 14:47:20|41599.1|41579.1|41601.3|41581.3|41601.3|41581.3|41598.4|41578.4|10
1731682050000|2024-11-15 14:47:30|41600.9|41580.9|41601.6|41581.6|41601.6|41581.6|41596.3|41576.3|8
1731682060000|2024-11-15 14:47:40|41599.4|41579.4|41588.8|41568.8|41601.6|41581.6|41588.8|41568.8|9
1731682070000|2024-11-15 14:47:50|41590.9|41570.9|41586.6|41566.6|41593.8|41573.8|41586.6|41566.6|6
1731682080000|2024-11-15 14:48:00|41589.1|41569.1|41591.3|41571.3|41598.8|41578.8|41589.1|41569.1|1
1731682090000|2024-11-15 14:48:10|41591|41571|41599.1|41579.1|41599.1|41579.1|41591|41571|1
1731682100000|2024-11-15 14:48:20|41598.8|41578.8|41596.3|41576.3|41603.8|41583.8|41596.3|41576.3|14
1731682110000|2024-11-15 14:48:30|41596.6|41576.6|41591.3|41571.3|41598.8|41578.8|41589.1|41569.1|5
1731682120000|2024-11-15 14:48:40|41591.6|41571.6|41586|41566|41591.6|41571.6|41583.8|41563.8|2
1731682130000|2024-11-15 14:48:50|41586.3|41566.3|41581|41561|41588.8|41568.8|41576|41556|41
1731682140000|2024-11-15 14:49:00|41579.1|41559.1|41578.5|41558.5|41581.3|41561.3|41578.5|41558.5|5
1731682150000|2024-11-15 14:49:10|41576|41556|41579.1|41559.1|41579.1|41559.1|41576|41556|10
1731682160000|2024-11-15 14:49:20|41579.4|41559.4|41601.3|41581.3|41603.8|41583.8|41579.4|41559.4|6
1731682170000|2024-11-15 14:49:30|41601|41581|41608.5|41588.5|41610.6|41590.6|41598.8|41578.8|2
1731682180000|2024-11-15 14:49:40|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41603.5|41583.5|1
1731682190000|2024-11-15 14:49:50|41606|41586|41603.8|41583.8|41606.3|41586.3|41601.3|41581.3|3
1731682200000|2024-11-15 14:50:00|41601.3|41581.3|41586.3|41566.3|41601.3|41581.3|41586.3|41566.3|11
1731682210000|2024-11-15 14:50:10|41583.8|41563.8|41578.8|41558.8|41583.8|41563.8|41576.3|41556.3|10
1731682220000|2024-11-15 14:50:20|41581.3|41561.3|41578.8|41558.8|41581.3|41561.3|41578.8|41558.8|3
1731682230000|2024-11-15 14:50:30|41578.5|41558.5|41571.3|41551.3|41578.5|41558.5|41571.3|41551.3|4
1731682240000|2024-11-15 14:50:40|41571|41551|41568.5|41548.5|41571|41551|41561.3|41541.3|5
1731682250000|2024-11-15 14:50:50|41571|41551|41576.3|41556.3|41581|41561|41571|41551|7
1731682260000|2024-11-15 14:51:00|41576|41556|41578.5|41558.5|41578.8|41558.8|41571.3|41551.3|6
1731682270000|2024-11-15 14:51:10|41576.3|41556.3|41586|41566|41586|41566|41576.3|41556.3|1
1731682280000|2024-11-15 14:51:20|41586.3|41566.3|41621.6|41601.6|41621.9|41601.9|41586.3|41566.3|22
1731682290000|2024-11-15 14:51:30|41619.4|41599.4|41616.9|41596.9|41621.6|41601.6|41616.6|41596.6|4
1731682300000|2024-11-15 14:51:40|41616.6|41596.6|41616.6|41596.6|41616.9|41596.9|41612.2|41592.2|2
1731682310000|2024-11-15 14:51:50|41616.3|41596.3|41616|41596|41616.6|41596.6|41611.3|41591.3|5
1731682320000|2024-11-15 14:52:00|41618.5|41598.5|41624.1|41604.1|41624.1|41604.1|41618.5|41598.5|4
1731682330000|2024-11-15 14:52:10|41626.3|41606.3|41623.8|41603.8|41629.4|41609.4|41623.8|41603.8|5
1731682340000|2024-11-15 14:52:20|41621.3|41601.3|41619.1|41599.1|41621.3|41601.3|41616.6|41596.6|3
1731682350000|2024-11-15 14:52:30|41616.9|41596.9|41613.8|41593.8|41619.1|41599.1|41613.8|41593.8|7
1731682360000|2024-11-15 14:52:40|41611.9|41591.9|41604.7|41584.7|41614.4|41594.4|41604.7|41584.7|10
1731682370000|2024-11-15 14:52:50|41602.2|41582.2|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|4
1731682380000|2024-11-15 14:53:00|41604.1|41584.1|41606.6|41586.6|41609.7|41589.7|41604.1|41584.1|1
1731682390000|2024-11-15 14:53:10|41606.9|41586.9|41609.1|41589.1|41609.4|41589.4|41606.6|41586.6|2
1731682400000|2024-11-15 14:53:20|41606.6|41586.6|41604.1|41584.1|41608.8|41588.8|41604.1|41584.1|1
1731682410000|2024-11-15 14:53:30|41604.4|41584.4|41604.1|41584.1|41606.3|41586.3|41599.4|41579.4|16
1731682420000|2024-11-15 14:53:40|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41599.1|41579.1|3
1731682430000|2024-11-15 14:53:50|41601.6|41581.6|41599.1|41579.1|41603.8|41583.8|41598.8|41578.8|2
1731682440000|2024-11-15 14:54:00|41599.4|41579.4|41594.1|41574.1|41599.4|41579.4|41591.6|41571.6|11
1731682450000|2024-11-15 14:54:10|41596.3|41576.3|41586.3|41566.3|41596.6|41576.6|41586.3|41566.3|5
1731682460000|2024-11-15 14:54:20|41586.6|41566.6|41584.1|41564.1|41588.8|41568.8|41584.1|41564.1|3
1731682470000|2024-11-15 14:54:30|41583.8|41563.8|41581.6|41561.6|41586.3|41566.3|41579.1|41559.1|20
1731682480000|2024-11-15 14:54:40|41581.3|41561.3|41579.4|41559.4|41581.3|41561.3|41576.6|41556.6|8
1731682490000|2024-11-15 14:54:50|41579.1|41559.1|41571.3|41551.3|41579.1|41559.1|41571.3|41551.3|12
1731682500000|2024-11-15 14:55:00|41569.1|41549.1|41579.7|41559.7|41579.7|41559.7|41569.1|41549.1|29
1731682510000|2024-11-15 14:55:10|41580|41560|41589.4|41569.4|41589.4|41569.4|41580|41560|5
1731682520000|2024-11-15 14:55:20|41594.4|41574.4|41594.1|41574.1|41599.4|41579.4|41593.8|41573.8|41
1731682530000|2024-11-15 14:55:30|41594.4|41574.4|41601.9|41581.9|41601.9|41581.9|41594.4|41574.4|5
1731682540000|2024-11-15 14:55:40|41601.6|41581.6|41594.1|41574.1|41601.6|41581.6|41594.1|41574.1|5
1731682550000|2024-11-15 14:55:50|41591.9|41571.9|41581.6|41561.6|41591.9|41571.9|41576.6|41556.6|25
1731682560000|2024-11-15 14:56:00|41583.8|41563.8|41601.6|41581.6|41601.6|41581.6|41583.8|41563.8|8
1731682570000|2024-11-15 14:56:10|41604.1|41584.1|41621.6|41601.6|41631.9|41611.9|41604.1|41584.1|5
1731682580000|2024-11-15 14:56:20|41619.1|41599.1|41616.9|41596.9|41619.4|41599.4|41611.9|41591.9|2
1731682590000|2024-11-15 14:56:30|41616.6|41596.6|41626.9|41606.9|41626.9|41606.9|41614.4|41594.4|13
1731682600000|2024-11-15 14:56:40|41629.1|41609.1|41619.1|41599.1|41629.4|41609.4|41616.9|41596.9|8
1731682610000|2024-11-15 14:56:50|41619.4|41599.4|41621.6|41601.6|41621.6|41601.6|41616.6|41596.6|3
1731682620000|2024-11-15 14:57:00|41619.4|41599.4|41631.6|41611.6|41631.9|41611.9|41619.4|41599.4|5
1731682630000|2024-11-15 14:57:10|41631.9|41611.9|41626.3|41606.3|41636.6|41616.6|41626.3|41606.3|17
1731682640000|2024-11-15 14:57:20|41624.1|41604.1|41626.3|41606.3|41631.6|41611.6|41619.4|41599.4|61
1731682650000|2024-11-15 14:57:30|41626.6|41606.6|41616.6|41596.6|41626.6|41606.6|41616.6|41596.6|4
1731682660000|2024-11-15 14:57:40|41619.1|41599.1|41629.4|41609.4|41629.4|41609.4|41616.9|41596.9|9
1731682670000|2024-11-15 14:57:50|41631.9|41611.9|41629.1|41609.1|41634.1|41614.1|41629.1|41609.1|4
1731682680000|2024-11-15 14:58:00|41629.4|41609.4|41619.4|41599.4|41629.4|41609.4|41619.4|41599.4|6
1731682690000|2024-11-15 14:58:10|41621.6|41601.6|41621.9|41601.9|41621.9|41601.9|41621.6|41601.6|0
1731682700000|2024-11-15 14:58:20|41621.6|41601.6|41621.9|41601.9|41621.9|41601.9|41616.9|41596.9|2
1731682710000|2024-11-15 14:58:30|41621.6|41601.6|41604.4|41584.4|41621.6|41601.6|41601.9|41581.9|4
1731682720000|2024-11-15 14:58:40|41604.1|41584.1|41601|41581|41604.4|41584.4|41601|41581|20
1731682730000|2024-11-15 14:58:50|41601.3|41581.3|41598.8|41578.8|41603.8|41583.8|41598.8|41578.8|4
1731682740000|2024-11-15 14:59:00|41596.6|41576.6|41603.8|41583.8|41604.1|41584.1|41596.6|41576.6|5
1731682750000|2024-11-15 14:59:10|41604.1|41584.1|41588.8|41568.8|41604.4|41584.4|41588.8|41568.8|58
1731682760000|2024-11-15 14:59:20|41591|41571|41576.3|41556.3|41591|41571|41575.7|41555.7|36
1731682770000|2024-11-15 14:59:30|41576|41556|41571.3|41551.3|41576|41556|41571.3|41551.3|5
1731682780000|2024-11-15 14:59:40|41569.1|41549.1|41570.7|41550.7|41573.5|41553.5|41566.3|41546.3|20
1731682790000|2024-11-15 14:59:50|41571|41551|41571|41551|41573.2|41553.2|41568.5|41548.5|12
1731682800000|2024-11-15 15:00:00|41570.7|41550.7|41521.6|41501.6|41570.7|41550.7|41519.4|41499.4|29
1731682810000|2024-11-15 15:00:10|41521|41501|41541.6|41521.6|41541.6|41521.6|41521|41501|23
1731682820000|2024-11-15 15:00:20|41541.3|41521.3|41551|41531|41551|41531|41541.3|41521.3|9
1731682830000|2024-11-15 15:00:30|41551.3|41531.3|41556.9|41536.9|41556.9|41536.9|41546.9|41526.9|14
1731682840000|2024-11-15 15:00:40|41557.2|41537.2|41559.4|41539.4|41562.2|41542.2|41556.9|41536.9|2
1731682850000|2024-11-15 15:00:50|41556.9|41536.9|41549.4|41529.4|41556.9|41536.9|41547.2|41527.2|6
1731682860000|2024-11-15 15:01:00|41549.1|41529.1|41546.9|41526.9|41549.4|41529.4|41544.4|41524.4|27
1731682870000|2024-11-15 15:01:10|41549.1|41529.1|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|1
1731682880000|2024-11-15 15:01:20|41556.6|41536.6|41554.4|41534.4|41561.9|41541.9|41554.4|41534.4|6
1731682890000|2024-11-15 15:01:30|41554.1|41534.1|41541.6|41521.6|41554.1|41534.1|41538.8|41518.8|67
1731682900000|2024-11-15 15:01:40|41541.3|41521.3|41538.5|41518.5|41543.8|41523.8|41538.5|41518.5|5
1731682910000|2024-11-15 15:01:50|41538.8|41518.8|41541.3|41521.3|41541.3|41521.3|41536.3|41516.3|5
1731682920000|2024-11-15 15:02:00|41541|41521|41561.6|41541.6|41561.6|41541.6|41536.3|41516.3|7
1731682930000|2024-11-15 15:02:10|41562.2|41542.2|41561.6|41541.6|41564.1|41544.1|41556.9|41536.9|6
1731682940000|2024-11-15 15:02:20|41559.4|41539.4|41546.6|41526.6|41561.6|41541.6|41546.6|41526.6|6
1731682950000|2024-11-15 15:02:30|41546.3|41526.3|41538.5|41518.5|41546.3|41526.3|41538.5|41518.5|7
1731682960000|2024-11-15 15:02:40|41536.3|41516.3|41546.6|41526.6|41548.8|41528.8|41536.3|41516.3|3
1731682970000|2024-11-15 15:02:50|41549.1|41529.1|41553.8|41533.8|41553.8|41533.8|41549.1|41529.1|4
1731682980000|2024-11-15 15:03:00|41554.1|41534.1|41551|41531|41556.3|41536.3|41546.3|41526.3|20
1731682990000|2024-11-15 15:03:10|41551.3|41531.3|41541.3|41521.3|41551.3|41531.3|41538.8|41518.8|9
1731683000000|2024-11-15 15:03:20|41541.6|41521.6|41553.5|41533.5|41556|41536|41541.3|41521.3|10
1731683010000|2024-11-15 15:03:30|41551.3|41531.3|41563.8|41543.8|41563.8|41543.8|41551|41531|10
1731683020000|2024-11-15 15:03:40|41563.5|41543.5|41558.8|41538.8|41566.3|41546.3|41558.8|41538.8|6
1731683030000|2024-11-15 15:03:50|41561.6|41541.6|41564.4|41544.4|41566.3|41546.3|41561|41541|28
1731683040000|2024-11-15 15:04:00|41567.2|41547.2|41584.4|41564.4|41589.1|41569.1|41567.2|41547.2|30
1731683050000|2024-11-15 15:04:10|41579.1|41559.1|41584.4|41564.4|41586.6|41566.6|41576.9|41556.9|7
1731683060000|2024-11-15 15:04:20|41581.9|41561.9|41586.9|41566.9|41586.9|41566.9|41576.9|41556.9|6
1731683070000|2024-11-15 15:04:30|41586.6|41566.6|41579.4|41559.4|41586.9|41566.9|41579.4|41559.4|6
1731683080000|2024-11-15 15:04:40|41579.1|41559.1|41576.9|41556.9|41579.4|41559.4|41574.4|41554.4|3
1731683090000|2024-11-15 15:04:50|41579.4|41559.4|41581.9|41561.9|41584.4|41564.4|41577.2|41557.2|9
1731683100000|2024-11-15 15:05:00|41582.2|41562.2|41576.9|41556.9|41584.4|41564.4|41576.9|41556.9|9
1731683110000|2024-11-15 15:05:10|41579.1|41559.1|41582.6|41562.6|41582.6|41562.6|41576.9|41556.9|11
1731683120000|2024-11-15 15:05:20|41582.9|41562.9|41584.7|41564.7|41587.2|41567.2|41582.6|41562.6|14
1731683130000|2024-11-15 15:05:30|41587.6|41567.6|41604.7|41584.7|41604.7|41584.7|41587.6|41567.6|13
1731683140000|2024-11-15 15:05:40|41605.1|41585.1|41600.1|41580.1|41605.1|41585.1|41600.1|41580.1|2
1731683150000|2024-11-15 15:05:50|41605.1|41585.1|41612.6|41592.6|41612.6|41592.6|41602.6|41582.6|11
1731683160000|2024-11-15 15:06:00|41614.7|41594.7|41612.6|41592.6|41619.8|41599.8|41612.6|41592.6|12
1731683170000|2024-11-15 15:06:10|41612.3|41592.3|41607.3|41587.3|41614.8|41594.8|41607.3|41587.3|7
1731683180000|2024-11-15 15:06:20|41605.1|41585.1|41607.6|41587.6|41607.6|41587.6|41602.6|41582.6|6
1731683190000|2024-11-15 15:06:30|41607.3|41587.3|41607.3|41587.3|41610.1|41590.1|41604.8|41584.8|8
1731683200000|2024-11-15 15:06:40|41609.8|41589.8|41610.1|41590.1|41615.1|41595.1|41609.8|41589.8|8
1731683210000|2024-11-15 15:06:50|41610.4|41590.4|41620.1|41600.1|41620.1|41600.1|41610.4|41590.4|7
1731683220000|2024-11-15 15:07:00|41617.6|41597.6|41620.1|41600.1|41624.8|41604.8|41615.1|41595.1|3
1731683230000|2024-11-15 15:07:10|41617.6|41597.6|41592.6|41572.6|41617.6|41597.6|41592.3|41572.3|13
1731683240000|2024-11-15 15:07:20|41590.1|41570.1|41587.6|41567.6|41592.6|41572.6|41585.1|41565.1|9
1731683250000|2024-11-15 15:07:30|41587.9|41567.9|41581.9|41561.9|41589.4|41569.4|41580.1|41560.1|33
1731683260000|2024-11-15 15:07:40|41582.3|41562.3|41589.8|41569.8|41589.8|41569.8|41582.3|41562.3|0
1731683270000|2024-11-15 15:07:50|41590.1|41570.1|41599.4|41579.4|41599.8|41579.8|41590.1|41570.1|3
1731683280000|2024-11-15 15:08:00|41599.8|41579.8|41627.3|41607.3|41627.3|41607.3|41599.8|41579.8|6
1731683290000|2024-11-15 15:08:10|41629.4|41609.4|41650.1|41630.1|41652.3|41632.3|41629.4|41609.4|15
1731683300000|2024-11-15 15:08:20|41652.6|41632.6|41635.1|41615.1|41652.6|41632.6|41635.1|41615.1|13
1731683310000|2024-11-15 15:08:30|41637.6|41617.6|41635.4|41615.4|41640.1|41620.1|41632.9|41612.9|8
1731683320000|2024-11-15 15:08:40|41637.6|41617.6|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|16
1731683330000|2024-11-15 15:08:50|41640.1|41620.1|41622.3|41602.3|41640.1|41620.1|41622.3|41602.3|15
1731683340000|2024-11-15 15:09:00|41622|41602|41612.9|41592.9|41622|41602|41612.9|41592.9|5
1731683350000|2024-11-15 15:09:10|41615.1|41595.1|41607.6|41587.6|41615.1|41595.1|41607.6|41587.6|3
1731683360000|2024-11-15 15:09:20|41607.3|41587.3|41600.1|41580.1|41607.6|41587.6|41600.1|41580.1|26
1731683370000|2024-11-15 15:09:30|41600.4|41580.4|41602.6|41582.6|41607.6|41587.6|41600.1|41580.1|1
1731683380000|2024-11-15 15:09:40|41605.1|41585.1|41607.6|41587.6|41615.1|41595.1|41602.6|41582.6|2
1731683390000|2024-11-15 15:09:50|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|2
1731683400000|2024-11-15 15:10:00|41607.3|41587.3|41610.1|41590.1|41612.3|41592.3|41605.1|41585.1|14
1731683410000|2024-11-15 15:10:10|41609.8|41589.8|41612.6|41592.6|41612.6|41592.6|41605.1|41585.1|2
1731683420000|2024-11-15 15:10:20|41612.3|41592.3|41619.8|41599.8|41624.8|41604.8|41612.3|41592.3|34
1731683430000|2024-11-15 15:10:30|41617.6|41597.6|41624.5|41604.5|41627|41607|41614.8|41594.8|0
1731683440000|2024-11-15 15:10:40|41626.6|41606.6|41624.8|41604.8|41627.3|41607.3|41622.3|41602.3|4
1731683450000|2024-11-15 15:10:50|41622.6|41602.6|41617.3|41597.3|41624.5|41604.5|41615.1|41595.1|2
1731683460000|2024-11-15 15:11:00|41617.6|41597.6|41619.5|41599.5|41622|41602|41617|41597|6
1731683470000|2024-11-15 15:11:10|41617.3|41597.3|41609.5|41589.5|41617.3|41597.3|41604.8|41584.8|4
1731683480000|2024-11-15 15:11:20|41609.2|41589.2|41609.5|41589.5|41612|41592|41604.8|41584.8|39
1731683490000|2024-11-15 15:11:30|41609.8|41589.8|41622|41602|41624.8|41604.8|41609.8|41589.8|4
1731683500000|2024-11-15 15:11:40|41622.3|41602.3|41629.2|41609.2|41634.5|41614.5|41622|41602|10
1731683510000|2024-11-15 15:11:50|41628.8|41608.8|41617|41597|41628.8|41608.8|41617|41597|5
1731683520000|2024-11-15 15:12:00|41616.7|41596.7|41621.7|41601.7|41621.7|41601.7|41612|41592|4
1731683530000|2024-11-15 15:12:10|41617|41597|41622|41602|41624.5|41604.5|41617|41597|10
1731683540000|2024-11-15 15:12:20|41617.3|41597.3|41617.6|41597.6|41617.6|41597.6|41617|41597|3
1731683550000|2024-11-15 15:12:30|41617.3|41597.3|41614.8|41594.8|41617.3|41597.3|41612.3|41592.3|11
1731683560000|2024-11-15 15:12:40|41615.1|41595.1|41620.1|41600.1|41624.8|41604.8|41615.1|41595.1|2
1731683570000|2024-11-15 15:12:50|41617.6|41597.6|41622.6|41602.6|41627.6|41607.6|41617.6|41597.6|20
1731683580000|2024-11-15 15:13:00|41620.1|41600.1|41624.8|41604.8|41625.1|41605.1|41620.1|41600.1|3
1731683590000|2024-11-15 15:13:10|41622.6|41602.6|41622.3|41602.3|41625.4|41605.4|41622.3|41602.3|3
1731683600000|2024-11-15 15:13:20|41622|41602|41622|41602|41622.3|41602.3|41619.5|41599.5|0
1731683610000|2024-11-15 15:13:30|41617|41597|41604.5|41584.5|41617|41597|41604.5|41584.5|1
1731683620000|2024-11-15 15:13:40|41601.7|41581.7|41594.5|41574.5|41601.7|41581.7|41592.3|41572.3|5
1731683630000|2024-11-15 15:13:50|41592.3|41572.3|41594.8|41574.8|41597|41577|41592.3|41572.3|1
1731683640000|2024-11-15 15:14:00|41595.1|41575.1|41602.6|41582.6|41602.6|41582.6|41592.3|41572.3|10
1731683650000|2024-11-15 15:14:10|41602.3|41582.3|41599.8|41579.8|41607.3|41587.3|41597.6|41577.6|4
1731683660000|2024-11-15 15:14:20|41602.6|41582.6|41610.1|41590.1|41610.1|41590.1|41602.6|41582.6|20
1731683670000|2024-11-15 15:14:30|41615.1|41595.1|41623.2|41603.2|41625.1|41605.1|41614.8|41594.8|30
1731683680000|2024-11-15 15:14:40|41625.1|41605.1|41625.1|41605.1|41627.3|41607.3|41620.1|41600.1|5
1731683690000|2024-11-15 15:14:50|41622.9|41602.9|41622.9|41602.9|41623.2|41603.2|41622.6|41602.6|10
1731683700000|2024-11-15 15:15:00|41623.2|41603.2|41640.4|41620.4|41640.4|41620.4|41623.2|41603.2|13
1731683710000|2024-11-15 15:15:10|41640.7|41620.7|41638.2|41618.2|41643.2|41623.2|41638.2|41618.2|8
1731683720000|2024-11-15 15:15:20|41637.9|41617.9|41628.2|41608.2|41638.2|41618.2|41627.9|41607.9|13
1731683730000|2024-11-15 15:15:30|41627.9|41607.9|41628.2|41608.2|41628.5|41608.5|41622.9|41602.9|7
1731683740000|2024-11-15 15:15:40|41625.7|41605.7|41628.2|41608.2|41630.4|41610.4|41623.2|41603.2|7
1731683750000|2024-11-15 15:15:50|41632.6|41612.6|41628.2|41608.2|41636|41616|41628.2|41608.2|2
1731683760000|2024-11-15 15:16:00|41627.9|41607.9|41620.7|41600.7|41627.9|41607.9|41620.7|41600.7|6
1731683770000|2024-11-15 15:16:10|41622.9|41602.9|41615.7|41595.7|41623.2|41603.2|41615.7|41595.7|4
1731683780000|2024-11-15 15:16:20|41613.2|41593.2|41610.4|41590.4|41613.2|41593.2|41607.9|41587.9|11
1731683790000|2024-11-15 15:16:30|41612.6|41592.6|41617.9|41597.9|41618.2|41598.2|41607.9|41587.9|11
1731683800000|2024-11-15 15:16:40|41618.2|41598.2|41622.9|41602.9|41628.2|41608.2|41617.9|41597.9|6
1731683810000|2024-11-15 15:16:50|41625.4|41605.4|41618.2|41598.2|41625.7|41605.7|41618.2|41598.2|5
1731683820000|2024-11-15 15:17:00|41616|41596|41615.7|41595.7|41617.9|41597.9|41615.4|41595.4|4
1731683830000|2024-11-15 15:17:10|41620.1|41600.1|41615.4|41595.4|41625.7|41605.7|41615.4|41595.4|7
1731683840000|2024-11-15 15:17:20|41615.1|41595.1|41605.1|41585.1|41615.4|41595.4|41605.1|41585.1|9
1731683850000|2024-11-15 15:17:30|41604.8|41584.8|41592.3|41572.3|41604.8|41584.8|41592|41572|4
1731683860000|2024-11-15 15:17:40|41592|41572|41574.8|41554.8|41592|41572|41574.8|41554.8|23
1731683870000|2024-11-15 15:17:50|41572.6|41552.6|41565.1|41545.1|41572.6|41552.6|41562.9|41542.9|5
1731683880000|2024-11-15 15:18:00|41562.6|41542.6|41572.3|41552.3|41574.5|41554.5|41562.3|41542.3|13
1731683890000|2024-11-15 15:18:10|41574.8|41554.8|41564.8|41544.8|41575.1|41555.1|41564.8|41544.8|11
1731683900000|2024-11-15 15:18:20|41562.3|41542.3|41554.8|41534.8|41562.6|41542.6|41554.8|41534.8|5
1731683910000|2024-11-15 15:18:30|41554.5|41534.5|41562.3|41542.3|41562.3|41542.3|41554.5|41534.5|3
1731683920000|2024-11-15 15:18:40|41562.6|41542.6|41559.8|41539.8|41562.6|41542.6|41557.3|41537.3|12
1731683930000|2024-11-15 15:18:50|41557.6|41537.6|41557.6|41537.6|41559.8|41539.8|41557.3|41537.3|1
1731683940000|2024-11-15 15:19:00|41557.9|41537.9|41567.6|41547.6|41572.6|41552.6|41557.9|41537.9|4
1731683950000|2024-11-15 15:19:10|41567.9|41547.9|41565.1|41545.1|41570.1|41550.1|41564.8|41544.8|2
1731683960000|2024-11-15 15:19:20|41564.8|41544.8|41562.3|41542.3|41564.8|41544.8|41562.3|41542.3|3
1731683970000|2024-11-15 15:19:30|41564.5|41544.5|41564.8|41544.8|41564.8|41544.8|41560.1|41540.1|2
1731683980000|2024-11-15 15:19:40|41564.5|41544.5|41560.1|41540.1|41564.5|41544.5|41559.5|41539.5|3
1731683990000|2024-11-15 15:19:50|41559.8|41539.8|41567.3|41547.3|41569.8|41549.8|41559.8|41539.8|0
1731684000000|2024-11-15 15:20:00|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41564.8|41544.8|7
1731684010000|2024-11-15 15:20:10|41567.6|41547.6|41570.1|41550.1|41570.1|41550.1|41565.1|41545.1|4
1731684020000|2024-11-15 15:20:20|41567.6|41547.6|41562.3|41542.3|41567.6|41547.6|41562.3|41542.3|4
1731684030000|2024-11-15 15:20:30|41562.6|41542.6|41557.6|41537.6|41562.6|41542.6|41557.6|41537.6|0
1731684040000|2024-11-15 15:20:40|41555.4|41535.4|41557.6|41537.6|41557.6|41537.6|41554.8|41534.8|3
1731684050000|2024-11-15 15:20:50|41557.3|41537.3|41557.6|41537.6|41557.6|41537.6|41552.6|41532.6|2
1731684060000|2024-11-15 15:21:00|41557.3|41537.3|41547.6|41527.6|41557.3|41537.3|41547.3|41527.3|9
1731684070000|2024-11-15 15:21:10|41547.3|41527.3|41550.1|41530.1|41550.1|41530.1|41542.6|41522.6|0
1731684080000|2024-11-15 15:21:20|41549.8|41529.8|41560.7|41540.7|41560.7|41540.7|41547.6|41527.6|72
1731684090000|2024-11-15 15:21:30|41561|41541|41565.4|41545.4|41570.4|41550.4|41561|41541|9
1731684100000|2024-11-15 15:21:40|41564.8|41544.8|41552.9|41532.9|41565.4|41545.4|41552.9|41532.9|21
1731684110000|2024-11-15 15:21:50|41555.1|41535.1|41547.9|41527.9|41555.1|41535.1|41547.9|41527.9|12
1731684120000|2024-11-15 15:22:00|41547.6|41527.6|41537.6|41517.6|41547.6|41527.6|41537.6|41517.6|4
1731684130000|2024-11-15 15:22:10|41539.8|41519.8|41537.6|41517.6|41542.3|41522.3|41535.4|41515.4|7
1731684140000|2024-11-15 15:22:20|41540.1|41520.1|41529.8|41509.8|41540.1|41520.1|41529.8|41509.8|7
1731684150000|2024-11-15 15:22:30|41527.6|41507.6|41520.1|41500.1|41530.1|41510.1|41517.3|41497.3|65
1731684160000|2024-11-15 15:22:40|41517.9|41497.9|41517.6|41497.6|41517.9|41497.9|41515.4|41495.4|2
1731684170000|2024-11-15 15:22:50|41515.4|41495.4|41517.3|41497.3|41517.3|41497.3|41512.6|41492.6|11
1731684180000|2024-11-15 15:23:00|41515.4|41495.4|41519.8|41499.8|41519.8|41499.8|41515.4|41495.4|1
1731684190000|2024-11-15 15:23:10|41515.1|41495.1|41510.4|41490.4|41515.1|41495.1|41510.1|41490.1|12
1731684200000|2024-11-15 15:23:20|41512.3|41492.3|41509.8|41489.8|41512.3|41492.3|41504.8|41484.8|7
1731684210000|2024-11-15 15:23:30|41507.6|41487.6|41510.1|41490.1|41512.6|41492.6|41507.6|41487.6|1
1731684220000|2024-11-15 15:23:40|41509.8|41489.8|41504.5|41484.5|41509.8|41489.8|41504.5|41484.5|52
1731684230000|2024-11-15 15:23:50|41507|41487|41522|41502|41524.8|41504.8|41507|41487|30
1731684240000|2024-11-15 15:24:00|41521.7|41501.7|41532.9|41512.9|41532.9|41512.9|41521.7|41501.7|5
1731684250000|2024-11-15 15:24:10|41532.6|41512.6|41542.6|41522.6|41545.1|41525.1|41532.6|41512.6|12
1731684260000|2024-11-15 15:24:20|41542.3|41522.3|41527.6|41507.6|41542.3|41522.3|41527.6|41507.6|39
1731684270000|2024-11-15 15:24:30|41529.8|41509.8|41534.8|41514.8|41534.8|41514.8|41527.3|41507.3|3
1731684280000|2024-11-15 15:24:40|41534.5|41514.5|41540.1|41520.1|41540.1|41520.1|41530.1|41510.1|5
1731684290000|2024-11-15 15:24:50|41537.6|41517.6|41540.1|41520.1|41540.1|41520.1|41535.1|41515.1|5
1731684300000|2024-11-15 15:25:00|41542.3|41522.3|41545.1|41525.1|41550.4|41530.4|41542.3|41522.3|8
1731684310000|2024-11-15 15:25:10|41542.3|41522.3|41545.1|41525.1|41545.1|41525.1|41540.1|41520.1|6
1731684320000|2024-11-15 15:25:20|41542.3|41522.3|41540.1|41520.1|41542.3|41522.3|41540.1|41520.1|1
1731684330000|2024-11-15 15:25:30|41542.3|41522.3|41545.4|41525.4|41545.4|41525.4|41542.3|41522.3|7
1731684340000|2024-11-15 15:25:40|41545.1|41525.1|41545.1|41525.1|41547.6|41527.6|41542.6|41522.6|1
1731684350000|2024-11-15 15:25:50|41542.6|41522.6|41536.7|41516.7|41542.6|41522.6|41536.7|41516.7|42
1731684360000|2024-11-15 15:26:00|41537|41517|41542.3|41522.3|41542.3|41522.3|41532.6|41512.6|17
1731684370000|2024-11-15 15:26:10|41542.6|41522.6|41540.1|41520.1|41545.1|41525.1|41540.1|41520.1|3
1731684380000|2024-11-15 15:26:20|41537.6|41517.6|41532.6|41512.6|41537.6|41517.6|41532.6|41512.6|4
1731684390000|2024-11-15 15:26:30|41535.1|41515.1|41540.4|41520.4|41540.4|41520.4|41532.6|41512.6|3
1731684400000|2024-11-15 15:26:40|41540.1|41520.1|41544.8|41524.8|41545.1|41525.1|41540.1|41520.1|11
1731684410000|2024-11-15 15:26:50|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|2
1731684420000|2024-11-15 15:27:00|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|5
1731684430000|2024-11-15 15:27:10|41549.8|41529.8|41545.8|41525.8|41549.8|41529.8|41545.1|41525.1|16
1731684440000|2024-11-15 15:27:20|41546.1|41526.1|41551.1|41531.1|41551.1|41531.1|41545.8|41525.8|2
1731684450000|2024-11-15 15:27:30|41553.6|41533.6|41547.9|41527.9|41558.6|41538.6|41547.6|41527.6|32
1731684460000|2024-11-15 15:27:40|41550.1|41530.1|41545.8|41525.8|41550.1|41530.1|41545.4|41525.4|4
1731684470000|2024-11-15 15:27:50|41548.3|41528.3|41545.8|41525.8|41550.8|41530.8|41545.8|41525.8|2
1731684480000|2024-11-15 15:28:00|41546.1|41526.1|41510.8|41490.8|41550.8|41530.8|41508.3|41488.3|110
1731684490000|2024-11-15 15:28:10|41510.4|41490.4|41510.8|41490.8|41511.1|41491.1|41508.3|41488.3|7
1731684500000|2024-11-15 15:28:20|41513.3|41493.3|41518.3|41498.3|41520.4|41500.4|41510.8|41490.8|11
1731684510000|2024-11-15 15:28:30|41520.4|41500.4|41520.8|41500.8|41523.3|41503.3|41515.8|41495.8|6
1731684520000|2024-11-15 15:28:40|41518.3|41498.3|41520.8|41500.8|41520.8|41500.8|41517.9|41497.9|3
1731684530000|2024-11-15 15:28:50|41520.4|41500.4|41512.9|41492.9|41520.4|41500.4|41512.9|41492.9|7
1731684540000|2024-11-15 15:29:00|41507.9|41487.9|41486.4|41466.4|41507.9|41487.9|41480.8|41460.8|88
1731684550000|2024-11-15 15:29:10|41488.9|41468.9|41493.9|41473.9|41493.9|41473.9|41488.9|41468.9|2
1731684560000|2024-11-15 15:29:20|41496.4|41476.4|41488.6|41468.6|41496.4|41476.4|41488.6|41468.6|10
1731684570000|2024-11-15 15:29:30|41486.4|41466.4|41479.2|41459.2|41486.4|41466.4|41476.7|41456.7|49
1731684580000|2024-11-15 15:29:40|41479.5|41459.5|41469.8|41449.8|41482|41462|41469.8|41449.8|57
1731684590000|2024-11-15 15:29:50|41472|41452|41469.2|41449.2|41474.2|41454.2|41467|41447|5
1731684600000|2024-11-15 15:30:00|41467|41447|41495.4|41475.4|41500.1|41480.1|41467|41447|73
1731684610000|2024-11-15 15:30:10|41495.1|41475.1|41492.6|41472.6|41497.9|41477.9|41492.6|41472.6|29
1731684620000|2024-11-15 15:30:20|41492.9|41472.9|41495.7|41475.7|41495.7|41475.7|41490.4|41470.4|8
1731684630000|2024-11-15 15:30:30|41493.2|41473.2|41493.2|41473.2|41498.2|41478.2|41493.2|41473.2|5
1731684640000|2024-11-15 15:30:40|41492.9|41472.9|41498.2|41478.2|41498.2|41478.2|41492.9|41472.9|29
1731684650000|2024-11-15 15:30:50|41498.5|41478.5|41503.5|41483.5|41503.5|41483.5|41498.2|41478.2|11
1731684660000|2024-11-15 15:31:00|41508.5|41488.5|41445.1|41425.1|41520.7|41500.7|41437.9|41417.9|217
1731684670000|2024-11-15 15:31:10|41442.9|41422.9|41432.9|41412.9|41450.1|41430.1|41432.9|41412.9|21
1731684680000|2024-11-15 15:31:20|41430.7|41410.7|41423.2|41403.2|41430.7|41410.7|41423.2|41403.2|17
1731684690000|2024-11-15 15:31:30|41422.6|41402.6|41389.8|41369.8|41424.8|41404.8|41389.8|41369.8|244
1731684700000|2024-11-15 15:31:40|41392|41372|41409.5|41389.5|41411.7|41391.7|41389.8|41369.8|26
1731684710000|2024-11-15 15:31:50|41414.2|41394.2|41419.8|41399.8|41419.8|41399.8|41414.2|41394.2|13
1731684720000|2024-11-15 15:32:00|41420.1|41400.1|41424.8|41404.8|41429.8|41409.8|41420.1|41400.1|10
1731684730000|2024-11-15 15:32:10|41425.1|41405.1|41425.1|41405.1|41432.6|41412.6|41422.6|41402.6|27
1731684740000|2024-11-15 15:32:20|41422.6|41402.6|41412.6|41392.6|41422.9|41402.9|41412.6|41392.6|17
1731684750000|2024-11-15 15:32:30|41414.8|41394.8|41382.3|41362.3|41414.8|41394.8|41375.1|41355.1|31
1731684760000|2024-11-15 15:32:40|41384.5|41364.5|41379.5|41359.5|41384.5|41364.5|41374.8|41354.8|19
1731684770000|2024-11-15 15:32:50|41377|41357|41379.5|41359.5|41379.8|41359.8|41372|41352|7
1731684780000|2024-11-15 15:33:00|41379.8|41359.8|41350.1|41330.1|41384.8|41364.8|41348.2|41328.2|71
1731684790000|2024-11-15 15:33:10|41349.8|41329.8|41329.8|41309.8|41349.8|41329.8|41327.3|41307.3|104
1731684800000|2024-11-15 15:33:20|41324.8|41304.8|41337|41317|41339.2|41319.2|41317|41297|57
1731684810000|2024-11-15 15:33:30|41339.2|41319.2|41349.2|41329.2|41352|41332|41338.9|41318.9|40
1731684820000|2024-11-15 15:33:40|41346.7|41326.7|41333|41313|41346.7|41326.7|41333|41313|89
1731684830000|2024-11-15 15:33:50|41332.7|41312.7|41320.8|41300.8|41333|41313|41318|41298|32
1731684840000|2024-11-15 15:34:00|41323|41303|41321.7|41301.7|41324.5|41304.5|41321.4|41301.4|102
1731684850000|2024-11-15 15:34:10|41322|41302|41328.6|41308.6|41333.9|41313.9|41322|41302|81
1731684860000|2024-11-15 15:34:20|41328.3|41308.3|41323.3|41303.3|41330.8|41310.8|41323|41303|18
1731684870000|2024-11-15 15:34:30|41323|41303|41310.8|41290.8|41325.2|41305.2|41307.7|41287.7|38
1731684880000|2024-11-15 15:34:40|41310.5|41290.5|41328.3|41308.3|41329.9|41309.9|41310.2|41290.2|26
1731684890000|2024-11-15 15:34:50|41328.6|41308.6|41335.8|41315.8|41335.8|41315.8|41328.6|41308.6|28
1731684900000|2024-11-15 15:35:00|41335.5|41315.5|41348|41328|41348|41328|41333.3|41313.3|22
1731684910000|2024-11-15 15:35:10|41348.3|41328.3|41355.5|41335.5|41355.8|41335.8|41348.3|41328.3|22
1731684920000|2024-11-15 15:35:20|41353.3|41333.3|41338.3|41318.3|41358.6|41338.6|41338.3|41318.3|17
1731684930000|2024-11-15 15:35:30|41335.8|41315.8|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|6
1731684940000|2024-11-15 15:35:40|41333.3|41313.3|41326.1|41306.1|41333.3|41313.3|41326.1|41306.1|13
1731684950000|2024-11-15 15:35:50|41328.3|41308.3|41325.8|41305.8|41331.1|41311.1|41325.8|41305.8|16
1731684960000|2024-11-15 15:36:00|41323|41303|41328.3|41308.3|41333|41313|41323|41303|34
1731684970000|2024-11-15 15:36:10|41328.6|41308.6|41333.6|41313.6|41336.1|41316.1|41323.9|41303.9|11
1731684980000|2024-11-15 15:36:20|41333.3|41313.3|41338.3|41318.3|41343.3|41323.3|41333.3|41313.3|12
1731684990000|2024-11-15 15:36:30|41338.6|41318.6|41343.3|41323.3|41345.5|41325.5|41338.3|41318.3|8
1731685000000|2024-11-15 15:36:40|41343.6|41323.6|41341.4|41321.4|41343.9|41323.9|41341.1|41321.1|15
1731685010000|2024-11-15 15:36:50|41346.4|41326.4|41341.4|41321.4|41346.4|41326.4|41341.4|41321.4|8
1731685020000|2024-11-15 15:37:00|41343.3|41323.3|41356.4|41336.4|41356.4|41336.4|41338.9|41318.9|14
1731685030000|2024-11-15 15:37:10|41358.9|41338.9|41361.4|41341.4|41361.4|41341.4|41358.9|41338.9|7
1731685040000|2024-11-15 15:37:20|41359.2|41339.2|41361.4|41341.4|41361.4|41341.4|41358.9|41338.9|5
1731685050000|2024-11-15 15:37:30|41358.6|41338.6|41352|41332|41358.6|41338.6|41351.7|41331.7|5
1731685060000|2024-11-15 15:37:40|41354.2|41334.2|41341.1|41321.1|41354.2|41334.2|41341.1|41321.1|7
1731685070000|2024-11-15 15:37:50|41343.3|41323.3|41343.3|41323.3|41344.2|41324.2|41338.9|41318.9|10
1731685080000|2024-11-15 15:38:00|41343.6|41323.6|41358.9|41338.9|41358.9|41338.9|41343.6|41323.6|8
1731685090000|2024-11-15 15:38:10|41358.6|41338.6|41361.7|41341.7|41362|41342|41358.6|41338.6|8
1731685100000|2024-11-15 15:38:20|41361.4|41341.4|41376.1|41356.1|41376.1|41356.1|41361.4|41341.4|4
1731685110000|2024-11-15 15:38:30|41378.6|41358.6|41367.7|41347.7|41378.6|41358.6|41367.7|41347.7|99
1731685120000|2024-11-15 15:38:40|41365.5|41345.5|41368|41348|41368|41348|41363|41343|9
1731685130000|2024-11-15 15:38:50|41370.2|41350.2|41371.1|41351.1|41373.6|41353.6|41368|41348|9
1731685140000|2024-11-15 15:39:00|41370.8|41350.8|41365.5|41345.5|41373.3|41353.3|41365.5|41345.5|4
1731685150000|2024-11-15 15:39:10|41363.3|41343.3|41363|41343|41363.3|41343.3|41362.7|41342.7|6
1731685160000|2024-11-15 15:39:20|41360.8|41340.8|41373.9|41353.9|41373.9|41353.9|41360.5|41340.5|33
1731685170000|2024-11-15 15:39:30|41376.1|41356.1|41376.1|41356.1|41376.4|41356.4|41373.6|41353.6|2
1731685180000|2024-11-15 15:39:40|41376.4|41356.4|41373.6|41353.6|41376.4|41356.4|41371.4|41351.4|2
1731685190000|2024-11-15 15:39:50|41371.4|41351.4|41373.9|41353.9|41374.2|41354.2|41371.4|41351.4|1
1731685200000|2024-11-15 15:40:00|41376.4|41356.4|41378.6|41358.6|41378.9|41358.9|41373.9|41353.9|16
1731685210000|2024-11-15 15:40:10|41376.4|41356.4|41373.9|41353.9|41378.6|41358.6|41373.6|41353.6|7
1731685220000|2024-11-15 15:40:20|41373.6|41353.6|41373.6|41353.6|41376.1|41356.1|41373.6|41353.6|3
1731685230000|2024-11-15 15:40:30|41373.3|41353.3|41376.4|41356.4|41376.4|41356.4|41373.3|41353.3|6
1731685240000|2024-11-15 15:40:40|41377|41357|41390.8|41370.8|41393.9|41373.9|41377|41357|12
1731685250000|2024-11-15 15:40:50|41388.6|41368.6|41384.5|41364.5|41389.2|41369.2|41384.2|41364.2|9
1731685260000|2024-11-15 15:41:00|41384.2|41364.2|41402|41382|41402|41382|41384.2|41364.2|8
1731685270000|2024-11-15 15:41:10|41404.2|41384.2|41412|41392|41412|41392|41404.2|41384.2|13
1731685280000|2024-11-15 15:41:20|41409.8|41389.8|41407.3|41387.3|41412.6|41392.6|41405.1|41385.1|4
1731685290000|2024-11-15 15:41:30|41405.1|41385.1|41404.8|41384.8|41409.8|41389.8|41404.8|41384.8|4
1731685300000|2024-11-15 15:41:40|41402.6|41382.6|41404.8|41384.8|41407|41387|41399.8|41379.8|14
1731685310000|2024-11-15 15:41:50|41407|41387|41399.8|41379.8|41407|41387|41399.8|41379.8|3
1731685320000|2024-11-15 15:42:00|41397.7|41377.7|41395.2|41375.2|41399.8|41379.8|41395.2|41375.2|2
1731685330000|2024-11-15 15:42:10|41394.8|41374.8|41397.3|41377.3|41397.3|41377.3|41394.8|41374.8|7
1731685340000|2024-11-15 15:42:20|41395.2|41375.2|41385.2|41365.2|41397.7|41377.7|41385.2|41365.2|6
1731685350000|2024-11-15 15:42:30|41383|41363|41394.8|41374.8|41394.8|41374.8|41383|41363|2
1731685360000|2024-11-15 15:42:40|41395.5|41375.5|41412.7|41392.7|41412.7|41392.7|41395.5|41375.5|12
1731685370000|2024-11-15 15:42:50|41412.3|41392.3|41407.7|41387.7|41412.3|41392.3|41407.7|41387.7|3
1731685380000|2024-11-15 15:43:00|41407.3|41387.3|41405.5|41385.5|41410.5|41390.5|41403.3|41383.3|15
1731685390000|2024-11-15 15:43:10|41405.2|41385.2|41405.2|41385.2|41408|41388|41405.2|41385.2|5
1731685400000|2024-11-15 15:43:20|41400.8|41380.8|41390.5|41370.5|41400.8|41380.8|41390.5|41370.5|23
1731685410000|2024-11-15 15:43:30|41390.2|41370.2|41394.5|41374.5|41394.8|41374.8|41390.2|41370.2|0
1731685420000|2024-11-15 15:43:40|41392.3|41372.3|41390.5|41370.5|41394.8|41374.8|41389.8|41369.8|1
1731685430000|2024-11-15 15:43:50|41390.2|41370.2|41390.2|41370.2|41394.8|41374.8|41390.2|41370.2|0
1731685440000|2024-11-15 15:44:00|41392.7|41372.7|41393|41373|41395.2|41375.2|41389.8|41369.8|7
1731685450000|2024-11-15 15:44:10|41392.7|41372.7|41392.7|41372.7|41393.3|41373.3|41390.5|41370.5|3
1731685460000|2024-11-15 15:44:20|41390.5|41370.5|41380.5|41360.5|41390.5|41370.5|41380.5|41360.5|7
1731685470000|2024-11-15 15:44:30|41380.8|41360.8|41383.3|41363.3|41383.3|41363.3|41380.5|41360.5|2
1731685480000|2024-11-15 15:44:40|41385.5|41365.5|41390.2|41370.2|41390.5|41370.5|41385.5|41365.5|2
1731685490000|2024-11-15 15:44:50|41390.5|41370.5|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|12
1731685500000|2024-11-15 15:45:00|41389.9|41369.9|41395.2|41375.2|41395.2|41375.2|41389.9|41369.9|5
1731685510000|2024-11-15 15:45:10|41398.6|41378.6|41408.3|41388.3|41408.3|41388.3|41398.6|41378.6|5
1731685520000|2024-11-15 15:45:20|41408|41388|41425.8|41405.8|41425.8|41405.8|41405.8|41385.8|12
1731685530000|2024-11-15 15:45:30|41425.5|41405.5|41425.8|41405.8|41428.3|41408.3|41423|41403|10
1731685540000|2024-11-15 15:45:40|41425.5|41405.5|41420.8|41400.8|41425.5|41405.5|41420.5|41400.5|16
1731685550000|2024-11-15 15:45:50|41420.5|41400.5|41425.5|41405.5|41425.5|41405.5|41420.5|41400.5|2
1731685560000|2024-11-15 15:46:00|41420.8|41400.8|41423.3|41403.3|41425.5|41405.5|41420.5|41400.5|2
1731685570000|2024-11-15 15:46:10|41423.6|41403.6|41423.3|41403.3|41423.6|41403.6|41423.3|41403.3|11
1731685580000|2024-11-15 15:46:20|41421.1|41401.1|41420.8|41400.8|41421.1|41401.1|41420.8|41400.8|5
1731685590000|2024-11-15 15:46:30|41420.5|41400.5|41420.5|41400.5|41423.3|41403.3|41420.5|41400.5|4
1731685600000|2024-11-15 15:46:40|41420.8|41400.8|41430.5|41410.5|41430.8|41410.8|41420.8|41400.8|8
1731685610000|2024-11-15 15:46:50|41430.2|41410.2|41425.5|41405.5|41430.2|41410.2|41425.2|41405.2|9
1731685620000|2024-11-15 15:47:00|41427.7|41407.7|41435.8|41415.8|41435.8|41415.8|41427.7|41407.7|5
1731685630000|2024-11-15 15:47:10|41438|41418|41440.5|41420.5|41443.3|41423.3|41438|41418|4
1731685640000|2024-11-15 15:47:20|41440.8|41420.8|41438.3|41418.3|41440.8|41420.8|41438.3|41418.3|23
1731685650000|2024-11-15 15:47:30|41435.8|41415.8|41435.5|41415.5|41435.8|41415.8|41433|41413|69
1731685660000|2024-11-15 15:47:40|||||||||5
1731685670000|2024-11-15 15:47:50|41436.1|41416.1|41450.8|41430.8|41450.8|41430.8|41436.1|41416.1|3
1731685680000|2024-11-15 15:48:00|41453|41433|41453.3|41433.3|41453.3|41433.3|41450.5|41430.5|8
1731685690000|2024-11-15 15:48:10|41453.6|41433.6|41460.8|41440.8|41460.8|41440.8|41453.6|41433.6|3
1731685700000|2024-11-15 15:48:20|41461.1|41441.1|41470.8|41450.8|41470.8|41450.8|41461.1|41441.1|7
1731685710000|2024-11-15 15:48:30|41473.3|41453.3|41475.8|41455.8|41478.3|41458.3|41473.3|41453.3|14
1731685720000|2024-11-15 15:48:40|41476.1|41456.1|41478.3|41458.3|41478.6|41458.6|41476.1|41456.1|7
1731685730000|2024-11-15 15:48:50|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41475.8|41455.8|19
1731685740000|2024-11-15 15:49:00|41476.4|41456.4|41486.7|41466.7|41489.5|41469.5|41476.4|41456.4|22
1731685750000|2024-11-15 15:49:10|41487|41467|41491.7|41471.7|41492|41472|41487|41467|8
1731685760000|2024-11-15 15:49:20|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41486.7|41466.7|3
1731685770000|2024-11-15 15:49:30|41491.7|41471.7|41489.5|41469.5|41491.7|41471.7|41489.5|41469.5|8
1731685780000|2024-11-15 15:49:40|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|1
1731685790000|2024-11-15 15:49:50|41501.7|41481.7|41504.5|41484.5|41504.5|41484.5|41501.7|41481.7|17
1731685800000|2024-11-15 15:50:00|41507|41487|41487|41467|41511.7|41491.7|41487|41467|22
1731685810000|2024-11-15 15:50:10|41486.7|41466.7|41487|41467|41489.2|41469.2|41481.7|41461.7|11
1731685820000|2024-11-15 15:50:20|41486.7|41466.7|41489.2|41469.2|41489.2|41469.2|41484.5|41464.5|8
1731685830000|2024-11-15 15:50:30|41487|41467|41490.1|41470.1|41490.1|41470.1|41487|41467|17
1731685840000|2024-11-15 15:50:40|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|0
1731685870000|2024-11-15 15:51:10|41489.8|41469.8|41492|41472|41492.3|41472.3|41489.8|41469.8|46
1731685880000|2024-11-15 15:51:20|41494.5|41474.5|41492|41472|41494.5|41474.5|41489.5|41469.5|5
1731685890000|2024-11-15 15:51:30|41491.7|41471.7|41489.5|41469.5|41492|41472|41489.5|41469.5|4
1731685900000|2024-11-15 15:51:40|41487|41467|41486.7|41466.7|41487|41467|41486.7|41466.7|3
1731685910000|2024-11-15 15:51:50|41484.2|41464.2|41482|41462|41486.7|41466.7|41481.7|41461.7|1
1731685920000|2024-11-15 15:52:00|41486.7|41466.7|41486.7|41466.7|41487|41467|41486.4|41466.4|4
1731685930000|2024-11-15 15:52:10|41484.5|41464.5|41486.7|41466.7|41486.7|41466.7|41484.5|41464.5|4
1731685940000|2024-11-15 15:52:20|41484.5|41464.5|41467.3|41447.3|41484.5|41464.5|41467.3|41447.3|3
1731685950000|2024-11-15 15:52:30|41469.5|41449.5|41461.4|41441.4|41469.5|41449.5|41461.4|41441.4|6
1731685960000|2024-11-15 15:52:40|41458.9|41438.9|41456.7|41436.7|41461.7|41441.7|41456.7|41436.7|7
1731685970000|2024-11-15 15:52:50|41457|41437|41462|41442|41462|41442|41457|41437|13
1731685980000|2024-11-15 15:53:00|41459.5|41439.5|41462|41442|41462|41442|41459.5|41439.5|3
1731685990000|2024-11-15 15:53:10|41461.7|41441.7|41464.5|41444.5|41464.5|41444.5|41457.3|41437.3|4
1731686000000|2024-11-15 15:53:20|41462|41442|41454.2|41434.2|41462|41442|41452|41432|2
1731686010000|2024-11-15 15:53:30|41453.9|41433.9|41444.5|41424.5|41454.2|41434.2|41444.5|41424.5|4
1731686020000|2024-11-15 15:53:40|41444.2|41424.2|41444.5|41424.5|41447|41427|41442|41422|10
1731686030000|2024-11-15 15:53:50|41444.2|41424.2|41444.2|41424.2|41444.2|41424.2|41444.2|41424.2|1
1731686040000|2024-11-15 15:54:00|41444.5|41424.5|41449.5|41429.5|41449.5|41429.5|41444.5|41424.5|9
1731686050000|2024-11-15 15:54:10|41449.2|41429.2|41451.7|41431.7|41452|41432|41447|41427|5
1731686060000|2024-11-15 15:54:20|41452|41432|41447|41427|41452|41432|41447|41427|5
1731686070000|2024-11-15 15:54:30|41449.2|41429.2|41447|41427|41449.5|41429.5|41446.7|41426.7|3
1731686080000|2024-11-15 15:54:40|41446.7|41426.7|41449.5|41429.5|41449.5|41429.5|41446.7|41426.7|0
1731686090000|2024-11-15 15:54:50|41449.2|41429.2|41449.2|41429.2|41449.5|41429.5|41449.2|41429.2|1
1731686100000|2024-11-15 15:55:00|41449.5|41429.5|41459.2|41439.2|41459.8|41439.8|41449.5|41429.5|14
1731686110000|2024-11-15 15:55:10|41456.7|41436.7|41467.7|41447.7|41467.7|41447.7|41454.5|41434.5|12
1731686120000|2024-11-15 15:55:20|41468|41448|41472|41452|41472|41452|41468|41448|9
1731686130000|2024-11-15 15:55:30|41472.4|41452.4|41474.5|41454.5|41474.5|41454.5|41469.5|41449.5|2
1731686140000|2024-11-15 15:55:40|41472.4|41452.4|41480.2|41460.2|41480.5|41460.5|41472.4|41452.4|5
1731686150000|2024-11-15 15:55:50|41479.9|41459.9|41472.7|41452.7|41480.2|41460.2|41472.7|41452.7|10
1731686160000|2024-11-15 15:56:00|41473|41453|41477.4|41457.4|41477.4|41457.4|41473|41453|9
1731686170000|2024-11-15 15:56:10|41477.7|41457.7|41475.2|41455.2|41477.7|41457.7|41470.5|41450.5|16
1731686180000|2024-11-15 15:56:20|41475.5|41455.5|41477.7|41457.7|41478|41458|41475.5|41455.5|3
1731686190000|2024-11-15 15:56:30|41475.5|41455.5|41483|41463|41485.2|41465.2|41475.2|41455.2|9
1731686200000|2024-11-15 15:56:40|41485.5|41465.5|41477.7|41457.7|41490.2|41470.2|41477.7|41457.7|43
1731686210000|2024-11-15 15:56:50|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41475.5|41455.5|3
1731686220000|2024-11-15 15:57:00|41477.7|41457.7|41475.2|41455.2|41477.7|41457.7|41474.9|41454.9|7
1731686230000|2024-11-15 15:57:10|41474.9|41454.9|41458|41438|41475.2|41455.2|41449.5|41429.5|160
1731686240000|2024-11-15 15:57:20|41457.4|41437.4|41441.7|41421.7|41457.4|41437.4|41441.7|41421.7|42
1731686250000|2024-11-15 15:57:30|41442|41422|41441.7|41421.7|41447|41427|41439.6|41419.6|20
1731686260000|2024-11-15 15:57:40|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|5
1731686270000|2024-11-15 15:57:50|41446.7|41426.7|41444.9|41424.9|41447.4|41427.4|41444.6|41424.6|11
1731686280000|2024-11-15 15:58:00|41447.1|41427.1|41441.7|41421.7|41447.1|41427.1|41441.4|41421.4|45
1731686290000|2024-11-15 15:58:10|41443.9|41423.9|41447.1|41427.1|41449.2|41429.2|41443.9|41423.9|4
1731686300000|2024-11-15 15:58:20|41447.4|41427.4|41449.6|41429.6|41449.6|41429.6|41447.1|41427.1|7
1731686310000|2024-11-15 15:58:30|41447.1|41427.1|41439.6|41419.6|41449.6|41429.6|41439.6|41419.6|1
1731686320000|2024-11-15 15:58:40|41437.4|41417.4|41434.6|41414.6|41439.6|41419.6|41434.6|41414.6|4
1731686330000|2024-11-15 15:58:50|41436.7|41416.7|41426.4|41406.4|41437.1|41417.1|41426.4|41406.4|52
1731686340000|2024-11-15 15:59:00|41426.1|41406.1|41421.4|41401.4|41426.4|41406.4|41421.4|41401.4|5
1731686350000|2024-11-15 15:59:10|41421.7|41401.7|41421.4|41401.4|41421.7|41401.7|41421.4|41401.4|3
1731686360000|2024-11-15 15:59:20|41418.9|41398.9|41416.4|41396.4|41421.4|41401.4|41416.4|41396.4|2
1731686370000|2024-11-15 15:59:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41413.9|41393.9|0
1731686380000|2024-11-15 15:59:40|41416.4|41396.4|41421.4|41401.4|41421.4|41401.4|41416.4|41396.4|5
1731686390000|2024-11-15 15:59:50|41421.1|41401.1|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|6
1731686400000|2024-11-15 16:00:00|41421.1|41401.1|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|9
1731686410000|2024-11-15 16:00:10|41427.1|41407.1|41427.4|41407.4|41429.6|41409.6|41427.1|41407.1|78
1731686420000|2024-11-15 16:00:20|41427.7|41407.7|41419.6|41399.6|41429.6|41409.6|41419.6|41399.6|3
1731686430000|2024-11-15 16:00:30|41417.4|41397.4|41417.7|41397.7|41417.7|41397.7|41414.9|41394.9|2
1731686440000|2024-11-15 16:00:40|41417.4|41397.4|41419.9|41399.9|41419.9|41399.9|41417.4|41397.4|6
1731686450000|2024-11-15 16:00:50|41417.7|41397.7|41412.4|41392.4|41419.9|41399.9|41412.4|41392.4|5
1731686460000|2024-11-15 16:01:00|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|41405.2|41385.2|15
1731686470000|2024-11-15 16:01:10|41410.5|41390.5|41410.2|41390.2|41412.7|41392.7|41407.7|41387.7|10
1731686480000|2024-11-15 16:01:20|41410.5|41390.5|41420.2|41400.2|41420.2|41400.2|41410.5|41390.5|5
1731686490000|2024-11-15 16:01:30|41422.7|41402.7|41420.2|41400.2|41422.7|41402.7|41420.2|41400.2|7
1731686500000|2024-11-15 16:01:40|41420.5|41400.5|41419.6|41399.6|41425.5|41405.5|41419.6|41399.6|27
1731686510000|2024-11-15 16:01:50|41417.1|41397.1|41412.1|41392.1|41417.1|41397.1|41412.1|41392.1|12
1731686520000|2024-11-15 16:02:00|41412.4|41392.4|41414.3|41394.3|41414.6|41394.6|41411.8|41391.8|2
1731686530000|2024-11-15 16:02:10|41412.1|41392.1|41412.1|41392.1|41414.6|41394.6|41412.1|41392.1|1
1731686540000|2024-11-15 16:02:20|41414.6|41394.6|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|7
1731686550000|2024-11-15 16:02:30|41414.6|41394.6|41409.6|41389.6|41414.6|41394.6|41409.6|41389.6|13
1731686560000|2024-11-15 16:02:40|41404.6|41384.6|41382.1|41362.1|41404.6|41384.6|41382.1|41362.1|25
1731686570000|2024-11-15 16:02:50|41381.8|41361.8|41372.1|41352.1|41381.8|41361.8|41366.8|41346.8|12
1731686580000|2024-11-15 16:03:00|41371.8|41351.8|41384.6|41364.6|41387.4|41367.4|41371.8|41351.8|10
1731686590000|2024-11-15 16:03:10|41387.1|41367.1|41392.1|41372.1|41392.4|41372.4|41387.1|41367.1|22
1731686600000|2024-11-15 16:03:20|41391.8|41371.8|41382.1|41362.1|41391.8|41371.8|41382.1|41362.1|53
1731686610000|2024-11-15 16:03:30|41384.3|41364.3|41381.5|41361.5|41386.1|41366.1|41381.5|41361.5|9
1731686620000|2024-11-15 16:03:40|41379|41359|41379|41359|41381.1|41361.1|41374|41354|6
1731686630000|2024-11-15 16:03:50|41381.5|41361.5|41389|41369|41389|41369|41381.5|41361.5|5
1731686640000|2024-11-15 16:04:00|41389.3|41369.3|41384|41364|41389.3|41369.3|41384|41364|13
1731686650000|2024-11-15 16:04:10|41386.5|41366.5|41399|41379|41399.3|41379.3|41386.5|41366.5|16
1731686660000|2024-11-15 16:04:20|41399.3|41379.3|41390.8|41370.8|41399.3|41379.3|41390.8|41370.8|6
1731686670000|2024-11-15 16:04:30|41388.6|41368.6|41395.5|41375.5|41395.8|41375.8|41386.1|41366.1|8
1731686680000|2024-11-15 16:04:40|41393.3|41373.3|41391.2|41371.2|41393.7|41373.7|41389.3|41369.3|1
1731686690000|2024-11-15 16:04:50|41389|41369|41388.7|41368.7|41391.2|41371.2|41386.5|41366.5|2
1731686700000|2024-11-15 16:05:00|41389|41369|41398.7|41378.7|41398.7|41378.7|41389|41369|1
1731686710000|2024-11-15 16:05:10|41396.5|41376.5|41414.3|41394.3|41414.3|41394.3|41396.5|41376.5|5
1731686720000|2024-11-15 16:05:20|41414|41394|41434.3|41414.3|41434.3|41414.3|41414|41394|53
1731686730000|2024-11-15 16:05:30|41436.5|41416.5|41429.3|41409.3|41436.5|41416.5|41427.1|41407.1|11
1731686740000|2024-11-15 16:05:40|41427.1|41407.1|41429.6|41409.6|41432.1|41412.1|41427.1|41407.1|6
1731686750000|2024-11-15 16:05:50|41426.8|41406.8|41411.8|41391.8|41427.1|41407.1|41409.6|41389.6|31
1731686760000|2024-11-15 16:06:00|41414.3|41394.3|41406.8|41386.8|41414.3|41394.3|41406.8|41386.8|11
1731686770000|2024-11-15 16:06:10|41407.1|41387.1|41406.8|41386.8|41409.3|41389.3|41406.8|41386.8|7
1731686780000|2024-11-15 16:06:20|41407.1|41387.1|41399.6|41379.6|41407.1|41387.1|41397.1|41377.1|4
1731686790000|2024-11-15 16:06:30|41402.1|41382.1|41404.6|41384.6|41407.1|41387.1|41402.1|41382.1|4
1731686800000|2024-11-15 16:06:40|41407.1|41387.1|41401.8|41381.8|41409.6|41389.6|41401.8|41381.8|22
1731686810000|2024-11-15 16:06:50|41397.1|41377.1|41389.6|41369.6|41397.1|41377.1|41389.6|41369.6|6
1731686820000|2024-11-15 16:07:00|41394.6|41374.6|41399.9|41379.9|41399.9|41379.9|41394.6|41374.6|8
1731686830000|2024-11-15 16:07:10|41399.6|41379.6|41391.8|41371.8|41399.6|41379.6|41391.8|41371.8|5
1731686840000|2024-11-15 16:07:20|41392.1|41372.1|41389.6|41369.6|41394.6|41374.6|41389.6|41369.6|4
1731686850000|2024-11-15 16:07:30|41392.1|41372.1|41384.6|41364.6|41394.6|41374.6|41384.6|41364.6|6
1731686860000|2024-11-15 16:07:40|41382.1|41362.1|41379.6|41359.6|41384.6|41364.6|41379.6|41359.6|3
1731686870000|2024-11-15 16:07:50|41381.8|41361.8|41384.6|41364.6|41384.6|41364.6|41377.1|41357.1|11
1731686880000|2024-11-15 16:08:00|41385.2|41365.2|41404.9|41384.9|41404.9|41384.9|41385.2|41365.2|5
1731686890000|2024-11-15 16:08:10|41406.8|41386.8|41402.1|41382.1|41407.1|41387.1|41402.1|41382.1|4
1731686900000|2024-11-15 16:08:20|41401.8|41381.8|41396.8|41376.8|41402.1|41382.1|41396.8|41376.8|11
1731686910000|2024-11-15 16:08:30|41397.1|41377.1|41399.9|41379.9|41399.9|41379.9|41397.1|41377.1|7
1731686920000|2024-11-15 16:08:40|41399.6|41379.6|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|6
1731686930000|2024-11-15 16:08:50|41397.4|41377.4|41402.1|41382.1|41402.1|41382.1|41397.1|41377.1|5
1731686940000|2024-11-15 16:09:00|41401.8|41381.8|41394.6|41374.6|41404.6|41384.6|41394.6|41374.6|38
1731686950000|2024-11-15 16:09:10|41394.3|41374.3|41377.1|41357.1|41394.3|41374.3|41377.1|41357.1|14
1731686960000|2024-11-15 16:09:20|41376.8|41356.8|41372.1|41352.1|41376.8|41356.8|41371.8|41351.8|3
1731686970000|2024-11-15 16:09:30|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41367.1|41347.1|4
1731686980000|2024-11-15 16:09:40|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41364.6|41344.6|7
1731686990000|2024-11-15 16:09:50|41364.6|41344.6|41369.6|41349.6|41369.6|41349.6|41364.6|41344.6|6
1731687000000|2024-11-15 16:10:00|41369.9|41349.9|41374.6|41354.6|41374.6|41354.6|41369.9|41349.9|6
1731687010000|2024-11-15 16:10:10|41374.3|41354.3|41374.6|41354.6|41375.2|41355.2|41369.9|41349.9|16
1731687020000|2024-11-15 16:10:20|41374.3|41354.3|41374.6|41354.6|41374.6|41354.6|41369.6|41349.6|4
1731687030000|2024-11-15 16:10:30|41374.3|41354.3|41369.9|41349.9|41374.3|41354.3|41369.6|41349.6|3
1731687040000|2024-11-15 16:10:40|41372.1|41352.1|41369.6|41349.6|41374.3|41354.3|41369.6|41349.6|0
1731687050000|2024-11-15 16:10:50|41369.3|41349.3|41367.1|41347.1|41369.3|41349.3|41364.6|41344.6|3
1731687060000|2024-11-15 16:11:00|41364.6|41344.6|41369.6|41349.6|41369.6|41349.6|41364.6|41344.6|5
1731687070000|2024-11-15 16:11:10|41372.1|41352.1|41384.6|41364.6|41384.6|41364.6|41369.6|41349.6|10
1731687080000|2024-11-15 16:11:20|41387.1|41367.1|41394.6|41374.6|41394.6|41374.6|41387.1|41367.1|13
1731687090000|2024-11-15 16:11:30|41394.9|41374.9|41391.8|41371.8|41396.8|41376.8|41391.8|41371.8|5
1731687100000|2024-11-15 16:11:40|41389.6|41369.6|41384.3|41364.3|41389.6|41369.6|41384.3|41364.3|7
1731687110000|2024-11-15 16:11:50|41384.6|41364.6|41392.1|41372.1|41392.1|41372.1|41384.3|41364.3|7
1731687120000|2024-11-15 16:12:00|41394.6|41374.6|41392.1|41372.1|41397.1|41377.1|41391.8|41371.8|9
1731687130000|2024-11-15 16:12:10|41394.6|41374.6|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|4
1731687140000|2024-11-15 16:12:20|41397.1|41377.1|41384.6|41364.6|41397.1|41377.1|41384.6|41364.6|6
1731687150000|2024-11-15 16:12:30|41386.8|41366.8|41381.8|41361.8|41386.8|41366.8|41381.8|41361.8|3
1731687160000|2024-11-15 16:12:40|41379.6|41359.6|41364.3|41344.3|41379.6|41359.6|41364.3|41344.3|7
1731687170000|2024-11-15 16:12:50|41364.6|41344.6|41374.6|41354.6|41374.6|41354.6|41364.6|41344.6|9
1731687180000|2024-11-15 16:13:00|41376.8|41356.8|41379.6|41359.6|41379.6|41359.6|41374.6|41354.6|6
1731687190000|2024-11-15 16:13:10|41374.9|41354.9|41379.6|41359.6|41379.6|41359.6|41374.9|41354.9|3
1731687200000|2024-11-15 16:13:20|41377.1|41357.1|41374.6|41354.6|41377.1|41357.1|41374.6|41354.6|15
1731687210000|2024-11-15 16:13:30|41377.1|41357.1|41374.6|41354.6|41377.1|41357.1|41374.3|41354.3|10
1731687220000|2024-11-15 16:13:40|41376.8|41356.8|41374.6|41354.6|41377.1|41357.1|41374.6|41354.6|0
1731687230000|2024-11-15 16:13:50|41374.3|41354.3|41377.1|41357.1|41377.1|41357.1|41374.3|41354.3|3
1731687240000|2024-11-15 16:14:00|41376.8|41356.8|41379.3|41359.3|41379.3|41359.3|41371.8|41351.8|10
1731687250000|2024-11-15 16:14:10|41379.6|41359.6|41371.5|41351.5|41380.2|41360.2|41371.5|41351.5|56
1731687260000|2024-11-15 16:14:20|41371.8|41351.8|41373.7|41353.7|41374|41354|41371.5|41351.5|5
1731687270000|2024-11-15 16:14:30|41371.5|41351.5|41381.5|41361.5|41381.5|41361.5|41371.5|41351.5|14
1731687280000|2024-11-15 16:14:40|41381.8|41361.8|41379|41359|41381.8|41361.8|41379|41359|2
1731687290000|2024-11-15 16:14:50|41376.8|41356.8|41381.8|41361.8|41381.8|41361.8|41376.5|41356.5|10
1731687300000|2024-11-15 16:15:00|41384|41364|41379.3|41359.3|41386.5|41366.5|41379.3|41359.3|10
1731687310000|2024-11-15 16:15:10|41379|41359|41364.3|41344.3|41379.3|41359.3|41364.3|41344.3|13
1731687320000|2024-11-15 16:15:20|41362.1|41342.1|41354|41334|41362.1|41342.1|41354|41334|24
1731687330000|2024-11-15 16:15:30|41351.5|41331.5|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|12
1731687340000|2024-11-15 16:15:40|41351.5|41331.5|41351.8|41331.8|41354.3|41334.3|41349.6|41329.6|5
1731687350000|2024-11-15 16:15:50|41349.6|41329.6|41341.8|41321.8|41349.6|41329.6|41339.6|41319.6|12
1731687360000|2024-11-15 16:16:00|41339.6|41319.6|41344.3|41324.3|41344.3|41324.3|41339.3|41319.3|10
1731687370000|2024-11-15 16:16:10|41344.9|41324.9|41341.8|41321.8|41349.6|41329.6|41341.8|41321.8|16
1731687380000|2024-11-15 16:16:20|41341.5|41321.5|41334|41314|41341.5|41321.5|41329.3|41309.3|55
1731687390000|2024-11-15 16:16:30|41336.2|41316.2|41334|41314|41338.7|41318.7|41334|41314|10
1731687400000|2024-11-15 16:16:40|41336.2|41316.2|41329|41309|41336.2|41316.2|41329|41309|14
1731687410000|2024-11-15 16:16:50|41331.2|41311.2|41334|41314|41334|41314|41331.2|41311.2|10
1731687420000|2024-11-15 16:17:00|41328.7|41308.7|41314|41294|41328.7|41308.7|41313.7|41293.7|45
1731687430000|2024-11-15 16:17:10|41314.3|41294.3|41318.7|41298.7|41319|41299|41314.3|41294.3|10
1731687440000|2024-11-15 16:17:20|41320.9|41300.9|41319|41299|41321.2|41301.2|41316.2|41296.2|1
1731687450000|2024-11-15 16:17:30|41319.3|41299.3|41311.2|41291.2|41321.5|41301.5|41311.2|41291.2|9
1731687460000|2024-11-15 16:17:40|41313.4|41293.4|41316.5|41296.5|41316.5|41296.5|41311.2|41291.2|9
1731687470000|2024-11-15 16:17:50|41316.2|41296.2|41319.3|41299.3|41319.3|41299.3|41316.2|41296.2|22
1731687480000|2024-11-15 16:18:00|41321.5|41301.5|41322.1|41302.1|41324.3|41304.3|41319.3|41299.3|2
1731687490000|2024-11-15 16:18:10|41324.3|41304.3|41319.6|41299.6|41324.6|41304.6|41319.6|41299.6|5
1731687500000|2024-11-15 16:18:20|41319.3|41299.3|41314|41294|41319.3|41299.3|41309|41289|40
1731687510000|2024-11-15 16:18:30|41313.7|41293.7|41301.5|41281.5|41313.7|41293.7|41299|41279|44
1731687520000|2024-11-15 16:18:40|41301.2|41281.2|41299|41279|41301.5|41281.5|41299|41279|2
1731687530000|2024-11-15 16:18:50|41299.3|41279.3|41303.7|41283.7|41303.7|41283.7|41299|41279|1
1731687540000|2024-11-15 16:19:00|41301.5|41281.5|41293.7|41273.7|41304|41284|41293.7|41273.7|20
1731687550000|2024-11-15 16:19:10|41293.4|41273.4|41319|41299|41319|41299|41288.7|41268.7|97
1731687560000|2024-11-15 16:19:20|41318.7|41298.7|41316.5|41296.5|41319|41299|41316.5|41296.5|8
1731687570000|2024-11-15 16:19:30|41318.7|41298.7|41315.9|41295.9|41321.2|41301.2|41315.9|41295.9|9
1731687580000|2024-11-15 16:19:40|41315.6|41295.6|41323.1|41303.1|41323.1|41303.1|41315.6|41295.6|4
1731687590000|2024-11-15 16:19:50|41322.8|41302.8|41320.9|41300.9|41322.8|41302.8|41316.2|41296.2|8
1731687600000|2024-11-15 16:20:00|41323.4|41303.4|41318.1|41298.1|41323.4|41303.4|41318.1|41298.1|10
1731687610000|2024-11-15 16:20:10|41318.4|41298.4|41310.9|41290.9|41318.4|41298.4|41310.6|41290.6|8
1731687620000|2024-11-15 16:20:20|41313.4|41293.4|41315.6|41295.6|41315.9|41295.9|41313.4|41293.4|0
1731687630000|2024-11-15 16:20:30|41313.4|41293.4|41315.9|41295.9|41315.9|41295.9|41310.9|41290.9|5
1731687640000|2024-11-15 16:20:40|41318.4|41298.4|41315.9|41295.9|41318.4|41298.4|41313.4|41293.4|2
1731687650000|2024-11-15 16:20:50|41316.2|41296.2|41315.9|41295.9|41318.4|41298.4|41313.4|41293.4|4
1731687660000|2024-11-15 16:21:00|41316.2|41296.2|41323.4|41303.4|41323.4|41303.4|41316.2|41296.2|13
1731687670000|2024-11-15 16:21:10|41328.1|41308.1|41328.1|41308.1|41330.9|41310.9|41328.1|41308.1|7
1731687680000|2024-11-15 16:21:20|41328.4|41308.4|41323.1|41303.1|41328.4|41308.4|41322.8|41302.8|40
1731687690000|2024-11-15 16:21:30|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|6
1731687700000|2024-11-15 16:21:40|41320.3|41300.3|41315|41295|41322.8|41302.8|41315|41295|12
1731687710000|2024-11-15 16:21:50|41317.2|41297.2|41325.3|41305.3|41325.6|41305.6|41317.2|41297.2|6
1731687720000|2024-11-15 16:22:00|41325.6|41305.6|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|0
1731687730000|2024-11-15 16:22:10|41330|41310|41327.5|41307.5|41330.3|41310.3|41327.5|41307.5|9
1731687740000|2024-11-15 16:22:20|41327.2|41307.2|41325.3|41305.3|41327.8|41307.8|41322.8|41302.8|15
1731687750000|2024-11-15 16:22:30|41325|41305|41315.3|41295.3|41325.3|41305.3|41315.3|41295.3|3
1731687760000|2024-11-15 16:22:40|41312.8|41292.8|41302.8|41282.8|41312.8|41292.8|41302.8|41282.8|4
1731687770000|2024-11-15 16:22:50|41303.1|41283.1|41302.8|41282.8|41305.3|41285.3|41302.8|41282.8|4
1731687780000|2024-11-15 16:23:00|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|1
1731687790000|2024-11-15 16:23:10|41297.8|41277.8|41292.8|41272.8|41297.8|41277.8|41292.8|41272.8|13
1731687800000|2024-11-15 16:23:20|41295|41275|41305|41285|41305.3|41285.3|41292.8|41272.8|10
1731687810000|2024-11-15 16:23:30|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41297.8|41277.8|3
1731687820000|2024-11-15 16:23:40|41302.5|41282.5|41313.1|41293.1|41313.1|41293.1|41300.3|41280.3|43
1731687830000|2024-11-15 16:23:50|41317.5|41297.5|41315.9|41295.9|41318.1|41298.1|41313.4|41293.4|3
1731687840000|2024-11-15 16:24:00|41318.1|41298.1|41328.1|41308.1|41328.1|41308.1|41318.1|41298.1|8
1731687850000|2024-11-15 16:24:10|41328.4|41308.4|41328.1|41308.1|41335.6|41315.6|41328.1|41308.1|47
1731687860000|2024-11-15 16:24:20|41325.6|41305.6|41328.4|41308.4|41330.9|41310.9|41325.6|41305.6|11
1731687870000|2024-11-15 16:24:30|41325.9|41305.9|41325.9|41305.9|41328.4|41308.4|41323.4|41303.4|9
1731687880000|2024-11-15 16:24:40|41323.4|41303.4|41330.6|41310.6|41330.6|41310.6|41323.4|41303.4|2
1731687890000|2024-11-15 16:24:50|41332.8|41312.8|41330.6|41310.6|41332.8|41312.8|41330.6|41310.6|8
1731687900000|2024-11-15 16:25:00|41328.4|41308.4|41328.4|41308.4|41330.9|41310.9|41318.4|41298.4|27
1731687910000|2024-11-15 16:25:10|41330.6|41310.6|41328.1|41308.1|41333.1|41313.1|41328.1|41308.1|11
1731687920000|2024-11-15 16:25:20|41323.4|41303.4|41313.4|41293.4|41323.4|41303.4|41313.4|41293.4|10
1731687930000|2024-11-15 16:25:30|41305.9|41285.9|41298.1|41278.1|41305.9|41285.9|41298.1|41278.1|21
1731687940000|2024-11-15 16:25:40|41298.4|41278.4|41283.4|41263.4|41298.4|41278.4|41283.4|41263.4|16
1731687950000|2024-11-15 16:25:50|41285.9|41265.9|41285.9|41265.9|41288.1|41268.1|41283.4|41263.4|2
1731687960000|2024-11-15 16:26:00|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|16
1731687970000|2024-11-15 16:26:10|41280.9|41260.9|41285.9|41265.9|41288.7|41268.7|41280.9|41260.9|8
1731687980000|2024-11-15 16:26:20|41288.4|41268.4|41290.9|41270.9|41290.9|41270.9|41288.4|41268.4|8
1731687990000|2024-11-15 16:26:30|41291.2|41271.2|41285.9|41265.9|41293.4|41273.4|41285.9|41265.9|4
1731688000000|2024-11-15 16:26:40|41285.6|41265.6|41275.6|41255.6|41285.6|41265.6|41275.6|41255.6|48
1731688010000|2024-11-15 16:26:50|41275.9|41255.9|41275.6|41255.6|41275.9|41255.9|41273.4|41253.4|35
1731688020000|2024-11-15 16:27:00|41278.4|41258.4|41278.1|41258.1|41278.4|41258.4|41278.1|41258.1|16
1731688030000|2024-11-15 16:27:10|41277.8|41257.8|41283.1|41263.1|41283.1|41263.1|41275.6|41255.6|2
1731688040000|2024-11-15 16:27:20|41282.8|41262.8|41280.3|41260.3|41285.3|41265.3|41278.1|41258.1|4
1731688050000|2024-11-15 16:27:30|41278.1|41258.1|41275.3|41255.3|41278.1|41258.1|41275.3|41255.3|2
1731688060000|2024-11-15 16:27:40|41273.1|41253.1|41273.1|41253.1|41275.6|41255.6|41270.9|41250.9|3
1731688070000|2024-11-15 16:27:50|41270.9|41250.9|41278.4|41258.4|41278.4|41258.4|41270.9|41250.9|7
1731688080000|2024-11-15 16:28:00|41278.7|41258.7|41288.4|41268.4|41290.6|41270.6|41278.7|41258.7|33
1731688090000|2024-11-15 16:28:10|41290.6|41270.6|41288.7|41268.7|41290.9|41270.9|41288.4|41268.4|1
1731688100000|2024-11-15 16:28:20|41288.4|41268.4|41288.7|41268.7|41293.4|41273.4|41288.4|41268.4|15
1731688110000|2024-11-15 16:28:30|41290.9|41270.9|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|5
1731688120000|2024-11-15 16:28:40|41295.6|41275.6|41293.1|41273.1|41295.9|41275.9|41290.9|41270.9|41
1731688130000|2024-11-15 16:28:50|41290.9|41270.9|41288.4|41268.4|41293.4|41273.4|41288.4|41268.4|3
1731688140000|2024-11-15 16:29:00|41288.1|41268.1|41280|41260|41288.4|41268.4|41280|41260|17
1731688150000|2024-11-15 16:29:10|41279.7|41259.7|41272.8|41252.8|41279.7|41259.7|41272.8|41252.8|5
1731688160000|2024-11-15 16:29:20|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|16
1731688170000|2024-11-15 16:29:30|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41270.3|41250.3|2
1731688180000|2024-11-15 16:29:40|41275.3|41255.3|41280.3|41260.3|41282.8|41262.8|41275.3|41255.3|7
1731688190000|2024-11-15 16:29:50|41280.6|41260.6|41280|41260|41282.8|41262.8|41277.8|41257.8|5
1731688200000|2024-11-15 16:30:00|41277.8|41257.8|41277.8|41257.8|41280|41260|41270.3|41250.3|19
1731688210000|2024-11-15 16:30:10|41282.8|41262.8|41285.3|41265.3|41290.3|41270.3|41282.8|41262.8|5
1731688220000|2024-11-15 16:30:20|41285.6|41265.6|41287.8|41267.8|41287.8|41267.8|41285.6|41265.6|17
1731688230000|2024-11-15 16:30:30|41287.5|41267.5|41283.1|41263.1|41287.5|41267.5|41282.8|41262.8|13
1731688240000|2024-11-15 16:30:40|41282.8|41262.8|41282.2|41262.2|41284.7|41264.7|41282.2|41262.2|97
1731688250000|2024-11-15 16:30:50|41277.2|41257.2|41274.4|41254.4|41277.2|41257.2|41274.4|41254.4|19
1731688260000|2024-11-15 16:31:00|41274.1|41254.1|41247.2|41227.2|41274.4|41254.4|41247.2|41227.2|34
1731688270000|2024-11-15 16:31:10|41249.7|41229.7|41242.8|41222.8|41250|41230|41240.3|41220.3|39
1731688280000|2024-11-15 16:31:20|41242.5|41222.5|41237.8|41217.8|41242.8|41222.8|41237.8|41217.8|16
1731688290000|2024-11-15 16:31:30|41240.3|41220.3|41225.9|41205.9|41240.3|41220.3|41225.6|41205.6|53
1731688300000|2024-11-15 16:31:40|41228.1|41208.1|41233.1|41213.1|41235.9|41215.9|41227.8|41207.8|62
1731688310000|2024-11-15 16:31:50|41232.8|41212.8|41232.8|41212.8|41235.3|41215.3|41230.3|41210.3|12
1731688320000|2024-11-15 16:32:00|41237.8|41217.8|41237.8|41217.8|41237.8|41217.8|41232.8|41212.8|11
1731688330000|2024-11-15 16:32:10|||||||||10
1731688340000|2024-11-15 16:32:20|41242.8|41222.8|41240.9|41220.9|41247.8|41227.8|41240.9|41220.9|16
1731688350000|2024-11-15 16:32:30|41243.1|41223.1|41238.4|41218.4|41243.1|41223.1|41238.4|41218.4|4
1731688360000|2024-11-15 16:32:40|41240.6|41220.6|41245.9|41225.9|41245.9|41225.9|41238.1|41218.1|8
1731688370000|2024-11-15 16:32:50|41246.2|41226.2|41250.6|41230.6|41250.9|41230.9|41246.2|41226.2|2
1731688380000|2024-11-15 16:33:00|41251.2|41231.2|41248.4|41228.4|41251.2|41231.2|41248.4|41228.4|8
1731688390000|2024-11-15 16:33:10|41250.6|41230.6|41248.4|41228.4|41250.6|41230.6|41245.9|41225.9|5
1731688400000|2024-11-15 16:33:20|41248.1|41228.1|41245.6|41225.6|41248.7|41228.7|41245.6|41225.6|3
1731688410000|2024-11-15 16:33:30|41245.9|41225.9|41245.6|41225.6|41246.2|41226.2|41245.6|41225.6|7
1731688420000|2024-11-15 16:33:40|41245.9|41225.9|41245.9|41225.9|41248.1|41228.1|41245.6|41225.6|0
1731688430000|2024-11-15 16:33:50|41248.1|41228.1|41240.9|41220.9|41248.4|41228.4|41240.9|41220.9|8
1731688440000|2024-11-15 16:34:00|41241.2|41221.2|41240.9|41220.9|41243.4|41223.4|41238.4|41218.4|3
1731688450000|2024-11-15 16:34:10|41238.4|41218.4|41233.4|41213.4|41238.4|41218.4|41228.4|41208.4|21
1731688460000|2024-11-15 16:34:20|41233.1|41213.1|41225.6|41205.6|41233.4|41213.4|41225.6|41205.6|17
1731688470000|2024-11-15 16:34:30|41227.8|41207.8|41228.4|41208.4|41228.4|41208.4|41225.6|41205.6|6
1731688480000|2024-11-15 16:34:40|||||||||4
1731688490000|2024-11-15 16:34:50|||||||||8
1731688500000|2024-11-15 16:35:00|41223.8|41203.8|41225.9|41205.9|41225.9|41205.9|41223.8|41203.8|14
1731688510000|2024-11-15 16:35:10|41225.6|41205.6|41222.8|41202.8|41228.1|41208.1|41222.8|41202.8|14
1731688520000|2024-11-15 16:35:20|41225|41205|41225.6|41205.6|41228.1|41208.1|41222.8|41202.8|33
1731688530000|2024-11-15 16:35:30|41227.8|41207.8|41222.5|41202.5|41228.1|41208.1|41222.2|41202.2|12
1731688540000|2024-11-15 16:35:40|41220.3|41200.3|41211.6|41191.6|41220.3|41200.3|41211.6|41191.6|56
1731688550000|2024-11-15 16:35:50|41207.2|41187.2|41204.4|41184.4|41207.2|41187.2|41204.4|41184.4|15
1731688560000|2024-11-15 16:36:00|41204.7|41184.7|41206.9|41186.9|41207.2|41187.2|41204.4|41184.4|38
1731688570000|2024-11-15 16:36:10|41204.4|41184.4|41200|41180|41204.4|41184.4|41197.2|41177.2|15
1731688580000|2024-11-15 16:36:20|41197.8|41177.8|41202.8|41182.8|41202.8|41182.8|41197.8|41177.8|9
1731688590000|2024-11-15 16:36:30|41203.4|41183.4|41212.8|41192.8|41215|41195|41203.4|41183.4|34
1731688600000|2024-11-15 16:36:40|41210|41190|41212.8|41192.8|41212.8|41192.8|41207.8|41187.8|9
1731688610000|2024-11-15 16:36:50|41210.3|41190.3|41207.8|41187.8|41210.3|41190.3|41207.8|41187.8|7
1731688620000|2024-11-15 16:37:00|41212.8|41192.8|41215.3|41195.3|41215.3|41195.3|41212.8|41192.8|6
1731688630000|2024-11-15 16:37:10|41215|41195|41205.3|41185.3|41215|41195|41205.3|41185.3|6
1731688640000|2024-11-15 16:37:20|41202.8|41182.8|41200|41180|41203.1|41183.1|41200|41180|12
1731688650000|2024-11-15 16:37:30|41197.8|41177.8|41190.3|41170.3|41197.8|41177.8|41190.3|41170.3|12
1731688660000|2024-11-15 16:37:40|41192.8|41172.8|41187.8|41167.8|41192.8|41172.8|41185.3|41165.3|16
1731688670000|2024-11-15 16:37:50|41187.5|41167.5|41180|41160|41187.8|41167.8|41173.1|41153.1|45
1731688680000|2024-11-15 16:38:00|41180.3|41160.3|41180|41160|41182.8|41162.8|41180|41160|12
1731688690000|2024-11-15 16:38:10|41177.5|41157.5|41152.8|41132.8|41177.5|41157.5|41147.8|41127.8|69
1731688700000|2024-11-15 16:38:20|41152.5|41132.5|41150|41130|41152.8|41132.8|41150|41130|50
1731688710000|2024-11-15 16:38:30|41147.2|41127.2|41147.8|41127.8|41150|41130|41145|41125|28
1731688720000|2024-11-15 16:38:40|41145.3|41125.3|41145|41125|41147.5|41127.5|41142.5|41122.5|24
1731688730000|2024-11-15 16:38:50|41147.2|41127.2|41147.5|41127.5|41147.5|41127.5|41147.2|41127.2|15
1731688740000|2024-11-15 16:39:00|41147.8|41127.8|41160.6|41140.6|41162.8|41142.8|41147.8|41127.8|13
1731688750000|2024-11-15 16:39:10|41165.3|41145.3|41167.8|41147.8|41168.1|41148.1|41165.3|41145.3|19
1731688760000|2024-11-15 16:39:20|41165.3|41145.3|41165|41145|41167.8|41147.8|41165|41145|11
1731688770000|2024-11-15 16:39:30|41164.7|41144.7|41185|41165|41187.2|41167.2|41164.7|41144.7|14
1731688780000|2024-11-15 16:39:40|41182.5|41162.5|41187.5|41167.5|41189.7|41169.7|41182.5|41162.5|6
1731688790000|2024-11-15 16:39:50|41190|41170|41195|41175|41197.2|41177.2|41190|41170|3
1731688800000|2024-11-15 16:40:00|41200|41180|41195.3|41175.3|41202.5|41182.5|41195.3|41175.3|45
1731688810000|2024-11-15 16:40:10|41195|41175|41182.8|41162.8|41195|41175|41182.5|41162.5|58
1731688820000|2024-11-15 16:40:20|41185|41165|41175.3|41155.3|41185.3|41165.3|41172.8|41152.8|7
1731688830000|2024-11-15 16:40:30|41175.7|41155.7|41182.8|41162.8|41183.2|41163.2|41175.7|41155.7|8
1731688840000|2024-11-15 16:40:40|41182.5|41162.5|41187.8|41167.8|41190|41170|41182.5|41162.5|6
1731688850000|2024-11-15 16:40:50|41185.7|41165.7|41187.8|41167.8|41187.8|41167.8|41185.7|41165.7|6
1731688860000|2024-11-15 16:41:00|41188.2|41168.2|41205.7|41185.7|41205.7|41185.7|41188.2|41168.2|14
1731688870000|2024-11-15 16:41:10|41203.5|41183.5|41205.3|41185.3|41207.8|41187.8|41203.5|41183.5|8
1731688880000|2024-11-15 16:41:20|41207.5|41187.5|41207.9|41187.9|41212.5|41192.5|41207.5|41187.5|4
1731688890000|2024-11-15 16:41:30|41210.4|41190.4|41214.7|41194.7|41214.7|41194.7|41207.9|41187.9|3
1731688900000|2024-11-15 16:41:40|41215|41195|41207.5|41187.5|41215.4|41195.4|41207.5|41187.5|13
1731688910000|2024-11-15 16:41:50|41205.4|41185.4|41200.7|41180.7|41205.4|41185.4|41200.7|41180.7|17
1731688920000|2024-11-15 16:42:00|41202.9|41182.9|41202.2|41182.2|41205|41185|41202.2|41182.2|12
1731688930000|2024-11-15 16:42:10|41200|41180|41200|41180|41200|41180|41200|41180|5
1731688940000|2024-11-15 16:42:20|41199.7|41179.7|41192.9|41172.9|41199.7|41179.7|41190.4|41170.4|5
1731688950000|2024-11-15 16:42:30|41195|41175|41194.7|41174.7|41195|41175|41190.4|41170.4|3
1731688960000|2024-11-15 16:42:40|41195|41175|41197.9|41177.9|41200|41180|41195|41175|4
1731688970000|2024-11-15 16:42:50|41200|41180|41205|41185|41205|41185|41200|41180|2
1731688980000|2024-11-15 16:43:00|41205.4|41185.4|41215.4|41195.4|41215.4|41195.4|41205.4|41185.4|2
1731688990000|2024-11-15 16:43:10|41215|41195|41220.4|41200.4|41222.5|41202.5|41215|41195|9
1731689000000|2024-11-15 16:43:20|41217.9|41197.9|41225|41205|41225|41205|41217.9|41197.9|26
1731689010000|2024-11-15 16:43:30|41225.1|41205.1|41222.9|41202.9|41225.1|41205.1|41222.9|41202.9|6
1731689020000|2024-11-15 16:43:40|41223.2|41203.2|41230.7|41210.7|41230.7|41210.7|41223.2|41203.2|31
1731689030000|2024-11-15 16:43:50|41232.9|41212.9|41230.4|41210.4|41239.7|41219.7|41230.4|41210.4|5
1731689040000|2024-11-15 16:44:00|41232.9|41212.9|41232.9|41212.9|41235.4|41215.4|41232.9|41212.9|4
1731689050000|2024-11-15 16:44:10|41232.6|41212.6|41232.9|41212.9|41232.9|41212.9|41230.4|41210.4|5
1731689060000|2024-11-15 16:44:20|41230.4|41210.4|41220.1|41200.1|41230.4|41210.4|41220.1|41200.1|14
1731689070000|2024-11-15 16:44:30|41217.9|41197.9|41212.6|41192.6|41217.9|41197.9|41210.4|41190.4|7
1731689080000|2024-11-15 16:44:40|41210.4|41190.4|41215.1|41195.1|41215.1|41195.1|41210.1|41190.1|9
1731689090000|2024-11-15 16:44:50|41210.4|41190.4|41212.9|41192.9|41215.1|41195.1|41210.4|41190.4|3
1731689100000|2024-11-15 16:45:00|41215.4|41195.4|41227.6|41207.6|41227.6|41207.6|41215.4|41195.4|14
1731689110000|2024-11-15 16:45:10|41225.4|41205.4|41225.7|41205.7|41228.2|41208.2|41225.4|41205.4|1
1731689120000|2024-11-15 16:45:20|41228.2|41208.2|41225.4|41205.4|41228.2|41208.2|41223.2|41203.2|10
1731689130000|2024-11-15 16:45:30|41225.7|41205.7|41235.7|41215.7|41238.2|41218.2|41225.7|41205.7|11
1731689140000|2024-11-15 16:45:40|41237.9|41217.9|41245.4|41225.4|41247.6|41227.6|41235.7|41215.7|8
1731689150000|2024-11-15 16:45:50|41245.1|41225.1|41252.6|41232.6|41252.9|41232.9|41245.1|41225.1|8
1731689160000|2024-11-15 16:46:00|41255.4|41235.4|41275.4|41255.4|41275.4|41255.4|41255.4|41235.4|32
1731689170000|2024-11-15 16:46:10|41277.9|41257.9|41271|41251|41278.5|41258.5|41267.9|41247.9|38
1731689180000|2024-11-15 16:46:20|41272.9|41252.9|41271|41251|41276|41256|41271|41251|2
1731689190000|2024-11-15 16:46:30|41273.2|41253.2|41275.4|41255.4|41275.7|41255.7|41270.7|41250.7|15
1731689200000|2024-11-15 16:46:40|41273.2|41253.2|41270.7|41250.7|41273.2|41253.2|41270.7|41250.7|8
1731689210000|2024-11-15 16:46:50|41270.4|41250.4|41263.2|41243.2|41270.7|41250.7|41263.2|41243.2|18
1731689220000|2024-11-15 16:47:00|41262.9|41242.9|41260.7|41240.7|41263.2|41243.2|41260.7|41240.7|2
1731689230000|2024-11-15 16:47:10|41262.9|41242.9|41263.2|41243.2|41263.2|41243.2|41258.5|41238.5|23
1731689240000|2024-11-15 16:47:20|41263.5|41243.5|41270.7|41250.7|41271|41251|41263.5|41243.5|9
1731689250000|2024-11-15 16:47:30|41268.5|41248.5|41263.2|41243.2|41268.5|41248.5|41263.2|41243.2|29
1731689260000|2024-11-15 16:47:40|41265.7|41245.7|41268.5|41248.5|41268.5|41248.5|41265.4|41245.4|28
1731689270000|2024-11-15 16:47:50|41268.8|41248.8|41277.9|41257.9|41278.2|41258.2|41268.8|41248.8|1
1731689280000|2024-11-15 16:48:00|41278.2|41258.2|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|2
1731689290000|2024-11-15 16:48:10|41280.7|41260.7|41280.4|41260.4|41285.4|41265.4|41277.6|41257.6|30
1731689300000|2024-11-15 16:48:20|41282.9|41262.9|41292.6|41272.6|41295.1|41275.1|41282.9|41262.9|11
1731689310000|2024-11-15 16:48:30|41290.4|41270.4|41310.4|41290.4|41310.4|41290.4|41290.4|41270.4|12
1731689320000|2024-11-15 16:48:40|41310.7|41290.7|41317.6|41297.6|41318.5|41298.5|41310.4|41290.4|20
1731689330000|2024-11-15 16:48:50|41315.7|41295.7|41315.4|41295.4|41317.9|41297.9|41315.1|41295.1|6
1731689340000|2024-11-15 16:49:00|41315.1|41295.1|41315.1|41295.1|41320.1|41300.1|41315.1|41295.1|5
1731689350000|2024-11-15 16:49:10|41312.9|41292.9|41310.4|41290.4|41312.9|41292.9|41310.4|41290.4|3
1731689360000|2024-11-15 16:49:20|41305.7|41285.7|41295.4|41275.4|41305.7|41285.7|41292.6|41272.6|23
1731689370000|2024-11-15 16:49:30|41293.2|41273.2|41290.7|41270.7|41293.2|41273.2|41290.7|41270.7|4
1731689380000|2024-11-15 16:49:40|41292.9|41272.9|41292.9|41272.9|41293.2|41273.2|41290.7|41270.7|3
1731689390000|2024-11-15 16:49:50|41295.7|41275.7|41270.7|41250.7|41295.7|41275.7|41270.4|41250.4|8
1731689400000|2024-11-15 16:50:00|41271|41251|41273.2|41253.2|41273.5|41253.5|41267.9|41247.9|21
1731689410000|2024-11-15 16:50:10|41271|41251|41282.9|41262.9|41283.8|41263.8|41270.7|41250.7|25
1731689420000|2024-11-15 16:50:20|41283.2|41263.2|41290.7|41270.7|41293.2|41273.2|41280.7|41260.7|7
1731689430000|2024-11-15 16:50:30|41291.3|41271.3|41291|41271|41291.3|41271.3|41290.7|41270.7|3
1731689440000|2024-11-15 16:50:40|41290.7|41270.7|41291|41271|41293.5|41273.5|41290.7|41270.7|2
1731689450000|2024-11-15 16:50:50|41293.2|41273.2|41312.3|41292.3|41312.3|41292.3|41291|41271|88
1731689460000|2024-11-15 16:51:00|41314.5|41294.5|41339.5|41319.5|41342|41322|41314.5|41294.5|47
1731689470000|2024-11-15 16:51:10|41337|41317|41328.8|41308.8|41337|41317|41326.3|41306.3|64
1731689480000|2024-11-15 16:51:20|41331|41311|41320.1|41300.1|41331|41311|41317.9|41297.9|80
1731689490000|2024-11-15 16:51:30|41315.4|41295.4|41312.6|41292.6|41317.6|41297.6|41312.6|41292.6|19
1731689500000|2024-11-15 16:51:40|41312.3|41292.3|41302.3|41282.3|41312.3|41292.3|41299.8|41279.8|9
1731689510000|2024-11-15 16:51:50|41302|41282|41308.2|41288.2|41310.7|41290.7|41299.8|41279.8|9
1731689520000|2024-11-15 16:52:00|41308.5|41288.5|41317.9|41297.9|41318.2|41298.2|41308.5|41288.5|7
1731689530000|2024-11-15 16:52:10|41318.2|41298.2|41320.7|41300.7|41320.7|41300.7|41315.7|41295.7|3
1731689540000|2024-11-15 16:52:20|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41320.7|41300.7|2
1731689550000|2024-11-15 16:52:30|41323.2|41303.2|41323.2|41303.2|41323.9|41303.9|41323.2|41303.2|2
1731689560000|2024-11-15 16:52:40|41322.9|41302.9|41307.9|41287.9|41322.9|41302.9|41307.9|41287.9|17
1731689570000|2024-11-15 16:52:50|41305.4|41285.4|41307.9|41287.9|41310.4|41290.4|41302.9|41282.9|3
1731689580000|2024-11-15 16:53:00|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41308.2|41288.2|1
1731689590000|2024-11-15 16:53:10|41313.2|41293.2|41312.9|41292.9|41315.4|41295.4|41312.9|41292.9|0
1731689600000|2024-11-15 16:53:20|41310.7|41290.7|41313.2|41293.2|41315.7|41295.7|41310.7|41290.7|1
1731689610000|2024-11-15 16:53:30|41312.9|41292.9|41313.2|41293.2|41313.6|41293.6|41310.7|41290.7|2
1731689620000|2024-11-15 16:53:40|41312.9|41292.9|41305.7|41285.7|41312.9|41292.9|41305.7|41285.7|6
1731689630000|2024-11-15 16:53:50|41306.1|41286.1|41307.9|41287.9|41310.4|41290.4|41306.1|41286.1|9
1731689640000|2024-11-15 16:54:00|41308.2|41288.2|41303.6|41283.6|41308.2|41288.2|41303.2|41283.2|9
1731689650000|2024-11-15 16:54:10|41303.2|41283.2|41300.7|41280.7|41308.2|41288.2|41298.9|41278.9|2
1731689660000|2024-11-15 16:54:20|41298.6|41278.6|41287.9|41267.9|41301.1|41281.1|41287.6|41267.6|80
1731689670000|2024-11-15 16:54:30|41287.6|41267.6|41292.3|41272.3|41292.3|41272.3|41287.3|41267.3|5
1731689680000|2024-11-15 16:54:40|41292|41272|41297.3|41277.3|41297.6|41277.6|41292|41272|13
1731689690000|2024-11-15 16:54:50|41297.6|41277.6|41296.1|41276.1|41297.6|41277.6|41293.2|41273.2|44
1731689700000|2024-11-15 16:55:00|41296.4|41276.4|41308.9|41288.9|41308.9|41288.9|41296.4|41276.4|10
1731689710000|2024-11-15 16:55:10|41308.6|41288.6|41313.6|41293.6|41313.6|41293.6|41304.2|41284.2|5
1731689720000|2024-11-15 16:55:20|41314.2|41294.2|41311.4|41291.4|41316.7|41296.7|41311.4|41291.4|51
1731689730000|2024-11-15 16:55:30|41309.2|41289.2|41309.2|41289.2|41313.6|41293.6|41308.9|41288.9|4
1731689740000|2024-11-15 16:55:40|41308.9|41288.9|41309.2|41289.2|41313.9|41293.9|41308.9|41288.9|2
1731689750000|2024-11-15 16:55:50|41308.9|41288.9|41308.6|41288.6|41308.9|41288.9|41308.6|41288.6|1
1731689760000|2024-11-15 16:56:00|41306.1|41286.1|41306.4|41286.4|41306.4|41286.4|41306.1|41286.1|3
1731689770000|2024-11-15 16:56:10|41306.7|41286.7|41308.9|41288.9|41311.4|41291.4|41306.7|41286.7|2
1731689780000|2024-11-15 16:56:20|41308.6|41288.6|41306.4|41286.4|41308.6|41288.6|41303.9|41283.9|1
1731689790000|2024-11-15 16:56:30|41306.7|41286.7|41303.9|41283.9|41308.9|41288.9|41303.9|41283.9|1
1731689800000|2024-11-15 16:56:40|41304.2|41284.2|41297|41277|41306.4|41286.4|41297|41277|9
1731689810000|2024-11-15 16:56:50|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|3
1731689820000|2024-11-15 16:57:00|41296.4|41276.4|41298.9|41278.9|41298.9|41278.9|41294.2|41274.2|1
1731689830000|2024-11-15 16:57:10|41293.9|41273.9|41299.2|41279.2|41303.9|41283.9|41293.9|41273.9|17
1731689840000|2024-11-15 16:57:20|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|41298.9|41278.9|13
1731689850000|2024-11-15 16:57:30|41298.3|41278.3|41293.9|41273.9|41298.3|41278.3|41293.9|41273.9|16
1731689860000|2024-11-15 16:57:40|41291.4|41271.4|41294.5|41274.5|41296.7|41276.7|41291.4|41271.4|48
1731689870000|2024-11-15 16:57:50|41293.9|41273.9|41278.9|41258.9|41293.9|41273.9|41278.9|41258.9|14
1731689880000|2024-11-15 16:58:00|41278.6|41258.6|41283.3|41263.3|41283.3|41263.3|41278.6|41258.6|22
1731689890000|2024-11-15 16:58:10|41283.6|41263.6|41280.5|41260.5|41283.6|41263.6|41280.5|41260.5|12
1731689900000|2024-11-15 16:58:20|41280.1|41260.1|41278.3|41258.3|41280.5|41260.5|41273.3|41253.3|5
1731689910000|2024-11-15 16:58:30|41273.3|41253.3|41280.8|41260.8|41280.8|41260.8|41270.8|41250.8|10
1731689920000|2024-11-15 16:58:40|41283|41263|41270.8|41250.8|41283|41263|41270.8|41250.8|3
1731689930000|2024-11-15 16:58:50|41273.3|41253.3|41270.8|41250.8|41273.3|41253.3|41270.8|41250.8|4
1731689940000|2024-11-15 16:59:00|41270.5|41250.5|41278.6|41258.6|41278.9|41258.9|41268.3|41248.3|4
1731689950000|2024-11-15 16:59:10|41278.9|41258.9|41283.6|41263.6|41283.6|41263.6|41278.6|41258.6|5
1731689960000|2024-11-15 16:59:20|41285.8|41265.8|41288.6|41268.6|41288.6|41268.6|41285.8|41265.8|0
1731689970000|2024-11-15 16:59:30|41293.3|41273.3|41293.9|41273.9|41293.9|41273.9|41293.3|41273.3|0
1731689980000|2024-11-15 16:59:40|41293.6|41273.6|41298.6|41278.6|41298.6|41278.6|41293.3|41273.3|28
1731689990000|2024-11-15 16:59:50|41296.4|41276.4|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|4
1731690000000|2024-11-15 17:00:00|41294.2|41274.2|41288.9|41268.9|41294.2|41274.2|41286.4|41266.4|9
1731690010000|2024-11-15 17:00:10|41286.4|41266.4|41283.9|41263.9|41288.9|41268.9|41283.9|41263.9|9
1731690020000|2024-11-15 17:00:20|41281.7|41261.7|41284.5|41264.5|41284.5|41264.5|41281.4|41261.4|8
1731690030000|2024-11-15 17:00:30|41284.8|41264.8|41289.5|41269.5|41289.5|41269.5|41284.8|41264.8|1
1731690040000|2024-11-15 17:00:40|41293.9|41273.9|41293.9|41273.9|41296.1|41276.1|41293.9|41273.9|6
1731690050000|2024-11-15 17:00:50|41294.2|41274.2|41294.5|41274.5|41296.7|41276.7|41293.9|41273.9|0
1731690060000|2024-11-15 17:01:00|41296.4|41276.4|41284.2|41264.2|41296.7|41276.7|41284.2|41264.2|7
1731690070000|2024-11-15 17:01:10|41283.9|41263.9|41284.2|41264.2|41284.2|41264.2|41283.9|41263.9|3
1731690080000|2024-11-15 17:01:20|41286.7|41266.7|41281.4|41261.4|41288.9|41268.9|41281.4|41261.4|26
1731690090000|2024-11-15 17:01:30|41279.2|41259.2|41281.7|41261.7|41284.5|41264.5|41279.2|41259.2|6
1731690100000|2024-11-15 17:01:40|41278.9|41258.9|41268.9|41248.9|41278.9|41258.9|41268.9|41248.9|8
1731690110000|2024-11-15 17:01:50|41266.7|41246.7|41269.2|41249.2|41269.2|41249.2|41259.2|41239.2|11
1731690120000|2024-11-15 17:02:00|41259.5|41239.5|41259.2|41239.2|41261.7|41241.7|41257|41237|62
1731690130000|2024-11-15 17:02:10|41259.8|41239.8|41262|41242|41267.6|41247.6|41259.8|41239.8|83
1731690140000|2024-11-15 17:02:20|41259.8|41239.8|41264.8|41244.8|41264.8|41244.8|41259.8|41239.8|36
1731690150000|2024-11-15 17:02:30|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|6
1731690160000|2024-11-15 17:02:40|41267.9|41247.9|41277|41257|41277|41257|41267.9|41247.9|3
1731690170000|2024-11-15 17:02:50|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|1
1731690180000|2024-11-15 17:03:00|41281.7|41261.7|41287.3|41267.3|41287.6|41267.6|41281.7|41261.7|6
1731690190000|2024-11-15 17:03:10|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|0
1731690200000|2024-11-15 17:03:20|41289.8|41269.8|41289.8|41269.8|41292.3|41272.3|41287.3|41267.3|5
1731690210000|2024-11-15 17:03:30|41290.1|41270.1|41287.3|41267.3|41292|41272|41287.3|41267.3|2
1731690220000|2024-11-15 17:03:40|41285.1|41265.1|41277.6|41257.6|41285.1|41265.1|41277.6|41257.6|3
1731690230000|2024-11-15 17:03:50|41279.8|41259.8|41267.3|41247.3|41279.8|41259.8|41267.3|41247.3|6
1731690240000|2024-11-15 17:04:00|41262.3|41242.3|41262.3|41242.3|41264.5|41244.5|41259.8|41239.8|1
1731690250000|2024-11-15 17:04:10|41259.8|41239.8|41257.3|41237.3|41262.3|41242.3|41257|41237|6
1731690260000|2024-11-15 17:04:20|41254.8|41234.8|41249.8|41229.8|41257.3|41237.3|41249.8|41229.8|7
1731690270000|2024-11-15 17:04:30|41252.3|41232.3|41249.8|41229.8|41252.3|41232.3|41247.3|41227.3|3
1731690280000|2024-11-15 17:04:40|41250.1|41230.1|41252.3|41232.3|41252.3|41232.3|41250.1|41230.1|1
1731690290000|2024-11-15 17:04:50|41252|41232|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|1
1731690300000|2024-11-15 17:05:00|41252|41232|41252|41232|41252.3|41232.3|41249.8|41229.8|2
1731690310000|2024-11-15 17:05:10|41249.8|41229.8|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|3
1731690320000|2024-11-15 17:05:20|41252|41232|41247.3|41227.3|41252.3|41232.3|41247|41227|6
1731690330000|2024-11-15 17:05:30|41242.3|41222.3|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|14
1731690340000|2024-11-15 17:05:40|41234.8|41214.8|41242.3|41222.3|41242.3|41222.3|41234.8|41214.8|11
1731690350000|2024-11-15 17:05:50|41242|41222|41237|41217|41242|41222|41237|41217|5
1731690360000|2024-11-15 17:06:00|41236.7|41216.7|41234.5|41214.5|41236.7|41216.7|41229.8|41209.8|46
1731690370000|2024-11-15 17:06:10|41232.3|41212.3|41229.8|41209.8|41234.8|41214.8|41229.8|41209.8|5
1731690380000|2024-11-15 17:06:20|41229.5|41209.5|41214.8|41194.8|41229.5|41209.5|41214.8|41194.8|6
1731690390000|2024-11-15 17:06:30|41214.5|41194.5|41214.8|41194.8|41214.8|41194.8|41212.3|41192.3|3
1731690400000|2024-11-15 17:06:40|41215.1|41195.1|41207|41187|41217.3|41197.3|41207|41187|13
1731690410000|2024-11-15 17:06:50|41207.3|41187.3|41214.8|41194.8|41214.8|41194.8|41206.7|41186.7|9
1731690420000|2024-11-15 17:07:00|41215.1|41195.1|41217.3|41197.3|41219.8|41199.8|41215.1|41195.1|0
1731690430000|2024-11-15 17:07:10|41219.5|41199.5|41219.8|41199.8|41219.8|41199.8|41219.5|41199.5|1
1731690440000|2024-11-15 17:07:20|41219.5|41199.5|41222.3|41202.3|41222.3|41202.3|41217.6|41197.6|1
1731690450000|2024-11-15 17:07:30|41220.1|41200.1|41225.1|41205.1|41225.1|41205.1|41220.1|41200.1|21
1731690460000|2024-11-15 17:07:40|41224.8|41204.8|41227.3|41207.3|41227.3|41207.3|41224.8|41204.8|4
1731690470000|2024-11-15 17:07:50|41226.7|41206.7|41219.8|41199.8|41226.7|41206.7|41219.8|41199.8|6
1731690480000|2024-11-15 17:08:00|41217.3|41197.3|41222.3|41202.3|41222.3|41202.3|41217.3|41197.3|15
1731690490000|2024-11-15 17:08:10|41219.8|41199.8|41212|41192|41219.8|41199.8|41212|41192|3
1731690500000|2024-11-15 17:08:20|41212.3|41192.3|41204.8|41184.8|41214.5|41194.5|41204.8|41184.8|2
1731690510000|2024-11-15 17:08:30|41204.5|41184.5|41212.3|41192.3|41212.3|41192.3|41202.3|41182.3|6
1731690520000|2024-11-15 17:08:40|41209.8|41189.8|41207.3|41187.3|41212|41192|41207.3|41187.3|3
1731690530000|2024-11-15 17:08:50|41209.5|41189.5|41207.3|41187.3|41212.3|41192.3|41207.3|41187.3|3
1731690540000|2024-11-15 17:09:00|41209.5|41189.5|41212.3|41192.3|41212.3|41192.3|41207.3|41187.3|6
1731690550000|2024-11-15 17:09:10|41214.8|41194.8|41210.1|41190.1|41217.3|41197.3|41210.1|41190.1|11
1731690560000|2024-11-15 17:09:20|41209.8|41189.8|41214.8|41194.8|41217.3|41197.3|41209.8|41189.8|26
1731690570000|2024-11-15 17:09:30|41214.5|41194.5|41214.8|41194.8|41214.8|41194.8|41214.5|41194.5|3
1731690580000|2024-11-15 17:09:40|41214.5|41194.5|41209.5|41189.5|41217|41197|41209.5|41189.5|9
1731690590000|2024-11-15 17:09:50|41201.7|41181.7|41198.9|41178.9|41201.7|41181.7|41194.2|41174.2|23
1731690600000|2024-11-15 17:10:00|41199.2|41179.2|41196.7|41176.7|41199.2|41179.2|41196.7|41176.7|4
1731690610000|2024-11-15 17:10:10|41197|41177|41203.9|41183.9|41206.1|41186.1|41197|41177|4
1731690620000|2024-11-15 17:10:20|41201.7|41181.7|41196.7|41176.7|41201.7|41181.7|41196.7|41176.7|3
1731690630000|2024-11-15 17:10:30|41198.9|41178.9|41198.9|41178.9|41199.2|41179.2|41198.9|41178.9|7
1731690640000|2024-11-15 17:10:40|41201.7|41181.7|41196.7|41176.7|41201.7|41181.7|41196.7|41176.7|2
1731690650000|2024-11-15 17:10:50|41197|41177|41198.9|41178.9|41199.2|41179.2|41196.4|41176.4|10
1731690660000|2024-11-15 17:11:00|41196.7|41176.7|41193.9|41173.9|41196.7|41176.7|41193.9|41173.9|4
1731690670000|2024-11-15 17:11:10|41194.2|41174.2|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|4
1731690680000|2024-11-15 17:11:20|41198.9|41178.9|41196.7|41176.7|41198.9|41178.9|41196.7|41176.7|1
1731690690000|2024-11-15 17:11:30|41198.9|41178.9|41201.7|41181.7|41201.7|41181.7|41196.7|41176.7|4
1731690700000|2024-11-15 17:11:40|41201.4|41181.4|41204.5|41184.5|41204.5|41184.5|41196.7|41176.7|25
1731690710000|2024-11-15 17:11:50|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|5
1731690720000|2024-11-15 17:12:00|41211.7|41191.7|41211.7|41191.7|41214.2|41194.2|41211.7|41191.7|15
1731690730000|2024-11-15 17:12:10|41212|41192|41211.7|41191.7|41212|41192|41211.7|41191.7|3
1731690740000|2024-11-15 17:12:20|41212|41192|41211.7|41191.7|41214.2|41194.2|41211.7|41191.7|4
1731690750000|2024-11-15 17:12:30|||||||||9
1731690760000|2024-11-15 17:12:40|41211.4|41191.4|41206.7|41186.7|41211.4|41191.4|41206.7|41186.7|8
1731690770000|2024-11-15 17:12:50|41211.4|41191.4|41212.3|41192.3|41212.3|41192.3|41206.7|41186.7|8
1731690780000|2024-11-15 17:13:00|||||||||4
1731690790000|2024-11-15 17:13:10|41217.3|41197.3|41219.8|41199.8|41219.8|41199.8|41217.3|41197.3|15
1731690800000|2024-11-15 17:13:20|41219.5|41199.5|41205.2|41185.2|41219.5|41199.5|41205.2|41185.2|15
1731690810000|2024-11-15 17:13:30|41204.8|41184.8|41192.3|41172.3|41204.8|41184.8|41192.3|41172.3|17
1731690820000|2024-11-15 17:13:40|41189.8|41169.8|41192.3|41172.3|41192.3|41172.3|41189.5|41169.5|2
1731690830000|2024-11-15 17:13:50|41189.8|41169.8|41192|41172|41192.3|41172.3|41189.5|41169.5|6
1731690840000|2024-11-15 17:14:00|41192.3|41172.3|41189.5|41169.5|41192.3|41172.3|41189.5|41169.5|10
1731690850000|2024-11-15 17:14:10|41187.3|41167.3|41184.8|41164.8|41189.5|41169.5|41184.8|41164.8|1
1731690860000|2024-11-15 17:14:20|41187|41167|41184.5|41164.5|41187.3|41167.3|41184.5|41164.5|4
1731690870000|2024-11-15 17:14:30|41184.8|41164.8|41189.5|41169.5|41189.5|41169.5|41184.8|41164.8|3
1731690880000|2024-11-15 17:14:40|41189.8|41169.8|41189.8|41169.8|41189.8|41169.8|41189.8|41169.8|9
1731690890000|2024-11-15 17:14:50|41192|41172|41189.8|41169.8|41192.3|41172.3|41189.5|41169.5|11
1731690900000|2024-11-15 17:15:00|41192.3|41172.3|41195.2|41175.2|41195.2|41175.2|41189.9|41169.9|20
1731690910000|2024-11-15 17:15:10|41195.5|41175.5|41199.9|41179.9|41202.4|41182.4|41195.2|41175.2|6
1731690920000|2024-11-15 17:15:20|41200.2|41180.2|41217.4|41197.4|41217.4|41197.4|41199.9|41179.9|43
1731690930000|2024-11-15 17:15:30|41214.9|41194.9|41214.5|41194.5|41214.9|41194.9|41214.5|41194.5|9
1731690940000|2024-11-15 17:15:40|41211.7|41191.7|41197|41177|41212.4|41192.4|41197|41177|22
1731690950000|2024-11-15 17:15:50|41196.7|41176.7|41200.2|41180.2|41200.2|41180.2|41196.7|41176.7|10
1731690960000|2024-11-15 17:16:00|41199.9|41179.9|41197.4|41177.4|41202|41182|41197.4|41177.4|11
1731690970000|2024-11-15 17:16:10|41197.7|41177.7|41202.4|41182.4|41202.4|41182.4|41197.7|41177.7|4
1731690980000|2024-11-15 17:16:20|41202|41182|41199.5|41179.5|41202|41182|41197.4|41177.4|0
1731690990000|2024-11-15 17:16:30|41199.9|41179.9|41199.9|41179.9|41202.4|41182.4|41197.4|41177.4|7
1731691000000|2024-11-15 17:16:40|41200.2|41180.2|41199.9|41179.9|41202.4|41182.4|41199.9|41179.9|2
1731691010000|2024-11-15 17:16:50|41199.5|41179.5|41194.6|41174.6|41202.1|41182.1|41194.6|41174.6|102
1731691020000|2024-11-15 17:17:00|41194.9|41174.9|41199.2|41179.2|41199.2|41179.2|41194.6|41174.6|10
1731691030000|2024-11-15 17:17:10|41201.7|41181.7|41201.7|41181.7|41203.9|41183.9|41201.7|41181.7|9
1731691040000|2024-11-15 17:17:20|41204.2|41184.2|41206.7|41186.7|41206.7|41186.7|41204.2|41184.2|5
1731691050000|2024-11-15 17:17:30|||||||||4
1731691060000|2024-11-15 17:17:40|41206.4|41186.4|41199.2|41179.2|41206.4|41186.4|41199.2|41179.2|6
1731691070000|2024-11-15 17:17:50|41198.9|41178.9|41199.2|41179.2|41199.6|41179.6|41196.7|41176.7|4
1731691080000|2024-11-15 17:18:00|41201.7|41181.7|41204.2|41184.2|41204.2|41184.2|41201.7|41181.7|3
1731691090000|2024-11-15 17:18:10|41201.7|41181.7|41206.7|41186.7|41206.7|41186.7|41201.7|41181.7|5
1731691100000|2024-11-15 17:18:20|41206.4|41186.4|41198.9|41178.9|41206.4|41186.4|41198.9|41178.9|2
1731691110000|2024-11-15 17:18:30|41196.7|41176.7|41199.2|41179.2|41199.2|41179.2|41196.7|41176.7|2
1731691120000|2024-11-15 17:18:40|41199.6|41179.6|41199.3|41179.3|41203.9|41183.9|41199.2|41179.2|2
1731691130000|2024-11-15 17:18:50|41201.8|41181.8|41201.4|41181.4|41201.8|41181.8|41199.3|41179.3|4
1731691140000|2024-11-15 17:19:00|41199.3|41179.3|41201.8|41181.8|41201.8|41181.8|41198.9|41178.9|7
1731691150000|2024-11-15 17:19:10|41203.9|41183.9|41199.3|41179.3|41203.9|41183.9|41199.3|41179.3|7
1731691160000|2024-11-15 17:19:20|41198.9|41178.9|41199.3|41179.3|41201.8|41181.8|41198.9|41178.9|1
1731691170000|2024-11-15 17:19:30|41198.9|41178.9|41199.3|41179.3|41199.3|41179.3|41198.9|41178.9|1
1731691180000|2024-11-15 17:19:40|41201.4|41181.4|41194.3|41174.3|41201.8|41181.8|41194.3|41174.3|10
1731691190000|2024-11-15 17:19:50|41191.4|41171.4|41189.3|41169.3|41191.8|41171.8|41188.9|41168.9|11
1731691200000|2024-11-15 17:20:00|41191.4|41171.4|41189.3|41169.3|41193.6|41173.6|41189.3|41169.3|11
1731691210000|2024-11-15 17:20:10|41191.4|41171.4|41193.9|41173.9|41193.9|41173.9|41191.4|41171.4|5
1731691220000|2024-11-15 17:20:20|41196.1|41176.1|41186.1|41166.1|41196.1|41176.1|41184.3|41164.3|23
1731691230000|2024-11-15 17:20:30|41186.4|41166.4|41184.3|41164.3|41186.4|41166.4|41184|41164|3
1731691240000|2024-11-15 17:20:40|41186.5|41166.5|41177.1|41157.1|41186.8|41166.8|41177.1|41157.1|6
1731691250000|2024-11-15 17:20:50|41179.3|41159.3|41177.1|41157.1|41179.3|41159.3|41177.1|41157.1|0
1731691260000|2024-11-15 17:21:00|||||||||1
1731691270000|2024-11-15 17:21:10|41179.3|41159.3|41176.5|41156.5|41179.3|41159.3|41176.5|41156.5|12
1731691280000|2024-11-15 17:21:20|41178.6|41158.6|41186.5|41166.5|41189|41169|41176.1|41156.1|18
1731691290000|2024-11-15 17:21:30|41189|41169|41186.5|41166.5|41189.3|41169.3|41184.3|41164.3|8
1731691300000|2024-11-15 17:21:40|41189|41169|41186.5|41166.5|41189.3|41169.3|41184.3|41164.3|1
1731691310000|2024-11-15 17:21:50|41184.3|41164.3|41188.6|41168.6|41189|41169|41184.3|41164.3|1
1731691320000|2024-11-15 17:22:00|41186.5|41166.5|41189.3|41169.3|41191.8|41171.8|41184.3|41164.3|7
1731691330000|2024-11-15 17:22:10|41191.8|41171.8|41194.3|41174.3|41196.5|41176.5|41189.3|41169.3|3
1731691340000|2024-11-15 17:22:20|41194.6|41174.6|41194|41174|41194.6|41174.6|41194|41174|12
1731691350000|2024-11-15 17:22:30|41191.8|41171.8|41189.3|41169.3|41194|41174|41189.3|41169.3|1
1731691360000|2024-11-15 17:22:40|41192.1|41172.1|41189.9|41169.9|41194.3|41174.3|41189.3|41169.3|39
1731691370000|2024-11-15 17:22:50|41189.6|41169.6|41192.4|41172.4|41192.4|41172.4|41189.6|41169.6|1
1731691380000|2024-11-15 17:23:00|41199|41179|41202.4|41182.4|41202.4|41182.4|41194.9|41174.9|13
1731691390000|2024-11-15 17:23:10|41202.1|41182.1|41199.9|41179.9|41202.1|41182.1|41197.4|41177.4|5
1731691400000|2024-11-15 17:23:20|41200.2|41180.2|41199.9|41179.9|41202.4|41182.4|41199.9|41179.9|9
1731691410000|2024-11-15 17:23:30|41199.6|41179.6|41204.9|41184.9|41204.9|41184.9|41199.6|41179.6|14
1731691420000|2024-11-15 17:23:40|41207.7|41187.7|41207.4|41187.4|41210.2|41190.2|41207.4|41187.4|6
1731691430000|2024-11-15 17:23:50|41207.1|41187.1|41205.5|41185.5|41207.4|41187.4|41202.4|41182.4|34
1731691440000|2024-11-15 17:24:00|41207.7|41187.7|41207.7|41187.7|41210.2|41190.2|41205.5|41185.5|4
1731691450000|2024-11-15 17:24:10|41208|41188|41205.5|41185.5|41209.9|41189.9|41205.5|41185.5|1
1731691460000|2024-11-15 17:24:20|41208|41188|41205.5|41185.5|41208|41188|41205.5|41185.5|6
1731691470000|2024-11-15 17:24:30|41205.2|41185.2|41203|41183|41205.5|41185.5|41203|41183|3
1731691480000|2024-11-15 17:24:40|41202.7|41182.7|41195.5|41175.5|41202.7|41182.7|41195.5|41175.5|4
1731691490000|2024-11-15 17:24:50|41198|41178|41195.5|41175.5|41198|41178|41195.5|41175.5|0
1731691500000|2024-11-15 17:25:00|41197.7|41177.7|41200.5|41180.5|41205.2|41185.2|41197.7|41177.7|5
1731691510000|2024-11-15 17:25:10|41200.8|41180.8|41200.5|41180.5|41203|41183|41200.5|41180.5|3
1731691520000|2024-11-15 17:25:20|41203|41183|41203|41183|41203|41183|41200.5|41180.5|1
1731691530000|2024-11-15 17:25:30|41202.7|41182.7|41202.7|41182.7|41203|41183|41202.7|41182.7|5
1731691540000|2024-11-15 17:25:40|41203|41183|41202.7|41182.7|41203|41183|41202.7|41182.7|4
1731691550000|2024-11-15 17:25:50|41200.2|41180.2|41200.5|41180.5|41200.5|41180.5|41200.2|41180.2|2
1731691560000|2024-11-15 17:26:00|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|0
1731691570000|2024-11-15 17:26:10|41195.5|41175.5|41200.5|41180.5|41200.5|41180.5|41195.5|41175.5|13
1731691580000|2024-11-15 17:26:20|41198|41178|41189.9|41169.9|41198|41178|41189.9|41169.9|6
1731691590000|2024-11-15 17:26:30|41189.6|41169.6|41183|41163|41189.6|41169.6|41183|41163|8
1731691600000|2024-11-15 17:26:40|41180.8|41160.8|41177.7|41157.7|41180.8|41160.8|41177.7|41157.7|9
1731691610000|2024-11-15 17:26:50|41175.5|41155.5|41175.5|41155.5|41175.5|41155.5|41175.5|41155.5|0
1731691620000|2024-11-15 17:27:00|41177.7|41157.7|41178|41158|41178|41158|41175.2|41155.2|6
1731691630000|2024-11-15 17:27:10|41175.2|41155.2|41180.5|41160.5|41180.5|41160.5|41173|41153|35
1731691640000|2024-11-15 17:27:20|41180.8|41160.8|41178|41158|41182.7|41162.7|41177.7|41157.7|7
1731691650000|2024-11-15 17:27:30|41180.2|41160.2|41180.5|41160.5|41180.5|41160.5|41178|41158|1
1731691660000|2024-11-15 17:27:40|41180.2|41160.2|41175.5|41155.5|41180.5|41160.5|41175.5|41155.5|2
1731691670000|2024-11-15 17:27:50|41175.8|41155.8|41180.2|41160.2|41180.2|41160.2|41175.8|41155.8|2
1731691680000|2024-11-15 17:28:00|41180.5|41160.5|41180.2|41160.2|41183|41163|41178|41158|3
1731691690000|2024-11-15 17:28:10|41180.5|41160.5|41180.8|41160.8|41183|41163|41180.5|41160.5|107
1731691700000|2024-11-15 17:28:20|41180.5|41160.5|41175.8|41155.8|41180.5|41160.5|41175.8|41155.8|5
1731691710000|2024-11-15 17:28:30|41176.1|41156.1|41180.5|41160.5|41180.8|41160.8|41175.8|41155.8|5
1731691720000|2024-11-15 17:28:40|41182.7|41162.7|41190.2|41170.2|41190.5|41170.5|41182.7|41162.7|35
1731691730000|2024-11-15 17:28:50|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|41187.4|41167.4|11
1731691740000|2024-11-15 17:29:00|41187.4|41167.4|41180.5|41160.5|41187.4|41167.4|41180.5|41160.5|6
1731691750000|2024-11-15 17:29:10|41175.5|41155.5|41167.7|41147.7|41175.5|41155.5|41167.7|41147.7|10
1731691760000|2024-11-15 17:29:20|41168|41148|41165.2|41145.2|41168|41148|41162.7|41142.7|7
1731691770000|2024-11-15 17:29:30|41160.5|41140.5|41160.5|41140.5|41162.7|41142.7|41158|41138|18
1731691780000|2024-11-15 17:29:40|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|1
1731691790000|2024-11-15 17:29:50|41162.4|41142.4|41164.9|41144.9|41165.5|41145.5|41160.2|41140.2|9
1731691800000|2024-11-15 17:30:00|41160.5|41140.5|41162.7|41142.7|41162.7|41142.7|41160.2|41140.2|64
1731691810000|2024-11-15 17:30:10|41163|41143|41163.6|41143.6|41163.6|41143.6|41160.5|41140.5|9
1731691820000|2024-11-15 17:30:20|41165.8|41145.8|41165.8|41145.8|41166.1|41146.1|41163.6|41143.6|0
1731691830000|2024-11-15 17:30:30|41168|41148|41158.3|41138.3|41168|41148|41158.3|41138.3|8
1731691840000|2024-11-15 17:30:40|41160.5|41140.5|41150.5|41130.5|41160.5|41140.5|41150.5|41130.5|20
1731691850000|2024-11-15 17:30:50|41150.2|41130.2|41135.5|41115.5|41150.2|41130.2|41135.5|41115.5|8
1731691860000|2024-11-15 17:31:00|41138|41118|41138|41118|41138|41118|41135.5|41115.5|9
1731691870000|2024-11-15 17:31:10|41137.7|41117.7|41127.7|41107.7|41137.7|41117.7|41127.4|41107.4|32
1731691880000|2024-11-15 17:31:20|41128|41108|41132.7|41112.7|41132.7|41112.7|41127.7|41107.7|12
1731691890000|2024-11-15 17:31:30|41130.5|41110.5|41127.7|41107.7|41133|41113|41127.7|41107.7|6
1731691900000|2024-11-15 17:31:40|41127.4|41107.4|41120.2|41100.2|41127.4|41107.4|41115.5|41095.5|20
1731691910000|2024-11-15 17:31:50|41120.5|41100.5|41119.9|41099.9|41122.7|41102.7|41119.9|41099.9|13
1731691920000|2024-11-15 17:32:00|41117.4|41097.4|41115.2|41095.2|41120.2|41100.2|41115.2|41095.2|19
1731691930000|2024-11-15 17:32:10|41112.7|41092.7|41110.2|41090.2|41113|41093|41110.2|41090.2|24
1731691940000|2024-11-15 17:32:20|41110.8|41090.8|41113|41093|41113|41093|41108|41088|20
1731691950000|2024-11-15 17:32:30|41113.3|41093.3|41092.4|41072.4|41113.3|41093.3|41089.9|41069.9|31
1731691960000|2024-11-15 17:32:40|41094.6|41074.6|41092.7|41072.7|41095.2|41075.2|41092.4|41072.4|24
1731691970000|2024-11-15 17:32:50|41093|41073|41095.5|41075.5|41095.5|41075.5|41092.7|41072.7|9
1731691980000|2024-11-15 17:33:00|41098|41078|41103|41083|41103|41083|41098|41078|8
1731691990000|2024-11-15 17:33:10|41100.8|41080.8|41100.5|41080.5|41105.2|41085.2|41100.5|41080.5|8
1731692000000|2024-11-15 17:33:20|41102.7|41082.7|41105.5|41085.5|41105.5|41085.5|41100.5|41080.5|10
1731692010000|2024-11-15 17:33:30|41108|41088|41113|41093|41115.2|41095.2|41108|41088|8
1731692020000|2024-11-15 17:33:40|41110.8|41090.8|41108|41088|41113|41093|41103|41083|23
1731692030000|2024-11-15 17:33:50|41108.3|41088.3|41110.2|41090.2|41112.7|41092.7|41108.3|41088.3|7
1731692040000|2024-11-15 17:34:00|41109.9|41089.9|41105.5|41085.5|41112.7|41092.7|41105.5|41085.5|20
1731692050000|2024-11-15 17:34:10|41107.7|41087.7|41102.1|41082.1|41109.9|41089.9|41101.8|41081.8|39
1731692060000|2024-11-15 17:34:20|41099.9|41079.9|41099.9|41079.9|41102.4|41082.4|41099.9|41079.9|4
1731692070000|2024-11-15 17:34:30|41100.2|41080.2|41098|41078|41100.2|41080.2|41095.2|41075.2|5
1731692080000|2024-11-15 17:34:40|41100.5|41080.5|41103.3|41083.3|41103.3|41083.3|41100.5|41080.5|3
1731692090000|2024-11-15 17:34:50|41105.8|41085.8|41108|41088|41108|41088|41105.5|41085.5|6
1731692100000|2024-11-15 17:35:00|41105.5|41085.5|41105.2|41085.2|41108|41088|41105.2|41085.2|12
1731692110000|2024-11-15 17:35:10|41100.5|41080.5|41087.4|41067.4|41100.5|41080.5|41087.4|41067.4|8
1731692120000|2024-11-15 17:35:20|41087.7|41067.7|41083|41063|41088|41068|41080.5|41060.5|11
1731692130000|2024-11-15 17:35:30|41083.3|41063.3|41090.8|41070.8|41090.8|41070.8|41083.3|41063.3|22
1731692140000|2024-11-15 17:35:40|41093|41073|41090.8|41070.8|41093|41073|41090.8|41070.8|1
1731692150000|2024-11-15 17:35:50|41090.5|41070.5|41088.3|41068.3|41090.5|41070.5|41088|41068|2
1731692160000|2024-11-15 17:36:00|41091.1|41071.1|41098.6|41078.6|41098.6|41078.6|41091.1|41071.1|64
1731692170000|2024-11-15 17:36:10|41099|41079|41093.6|41073.6|41101.1|41081.1|41093.6|41073.6|120
1731692180000|2024-11-15 17:36:20|41093.3|41073.3|41095.8|41075.8|41095.8|41075.8|41091.1|41071.1|6
1731692190000|2024-11-15 17:36:30|41093.6|41073.6|41093.6|41073.6|41098.6|41078.6|41093.6|41073.6|7
1731692200000|2024-11-15 17:36:40|41093.3|41073.3|41096.1|41076.1|41096.1|41076.1|41093.3|41073.3|2
1731692210000|2024-11-15 17:36:50|41098.6|41078.6|41098.6|41078.6|41098.6|41078.6|41098.6|41078.6|6
1731692220000|2024-11-15 17:37:00|41100.8|41080.8|41106.1|41086.1|41106.1|41086.1|41100.8|41080.8|6
1731692230000|2024-11-15 17:37:10|41104|41084|41098.6|41078.6|41106.1|41086.1|41098.6|41078.6|15
1731692240000|2024-11-15 17:37:20|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|41096.5|41076.5|0
1731692250000|2024-11-15 17:37:30|41096.5|41076.5|41095.8|41075.8|41096.5|41076.5|41095.8|41075.8|13
1731692260000|2024-11-15 17:37:40|41095.5|41075.5|41096.2|41076.2|41096.2|41076.2|41088.7|41068.7|61
1731692270000|2024-11-15 17:37:50|41098.7|41078.7|41103.7|41083.7|41103.7|41083.7|41098.7|41078.7|6
1731692280000|2024-11-15 17:38:00|41108.7|41088.7|41115.8|41095.8|41115.8|41095.8|41108.7|41088.7|11
1731692290000|2024-11-15 17:38:10|41116.2|41096.2|41113.3|41093.3|41116.2|41096.2|41113.3|41093.3|14
1731692300000|2024-11-15 17:38:20|41111.2|41091.2|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|2
1731692310000|2024-11-15 17:38:30|41111.2|41091.2|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|5
1731692320000|2024-11-15 17:38:40|41110.8|41090.8|41108.7|41088.7|41113.7|41093.7|41108.7|41088.7|7
1731692330000|2024-11-15 17:38:50|41108.3|41088.3|41108.7|41088.7|41108.7|41088.7|41108.3|41088.3|2
1731692340000|2024-11-15 17:39:00|41105.8|41085.8|41101.2|41081.2|41108.7|41088.7|41101.2|41081.2|5
1731692350000|2024-11-15 17:39:10|41099|41079|41086.5|41066.5|41099|41079|41086.5|41066.5|12
1731692360000|2024-11-15 17:39:20|41086.2|41066.2|41083.7|41063.7|41086.2|41066.2|41076.5|41056.5|9
1731692370000|2024-11-15 17:39:30|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|22
1731692380000|2024-11-15 17:39:40|41086.2|41066.2|41089|41069|41089|41069|41083.7|41063.7|11
1731692390000|2024-11-15 17:39:50|41088.7|41068.7|41086.2|41066.2|41088.7|41068.7|41086.2|41066.2|8
1731692400000|2024-11-15 17:40:00|41085.9|41065.9|41088.7|41068.7|41088.7|41068.7|41085.9|41065.9|25
1731692410000|2024-11-15 17:40:10|41089|41069|41091.2|41071.2|41091.2|41071.2|41088.7|41068.7|32
1731692420000|2024-11-15 17:40:20|41090.9|41070.9|41091.2|41071.2|41091.2|41071.2|41088.7|41068.7|2
1731692430000|2024-11-15 17:40:30|41091.5|41071.5|41091.2|41071.2|41093.7|41073.7|41088.7|41068.7|5
1731692440000|2024-11-15 17:40:40|41090.9|41070.9|41086.2|41066.2|41090.9|41070.9|41086.2|41066.2|6
1731692450000|2024-11-15 17:40:50|41088.7|41068.7|41086.2|41066.2|41088.7|41068.7|41083.7|41063.7|2
1731692460000|2024-11-15 17:41:00|41088.4|41068.4|41086.2|41066.2|41088.7|41068.7|41083.7|41063.7|4
1731692470000|2024-11-15 17:41:10|41085.9|41065.9|41086.2|41066.2|41086.2|41066.2|41083.7|41063.7|3
1731692480000|2024-11-15 17:41:20|41085.9|41065.9|41080.9|41060.9|41085.9|41065.9|41080.9|41060.9|10
1731692490000|2024-11-15 17:41:30|41078.7|41058.7|41081.2|41061.2|41083.7|41063.7|41078.7|41058.7|11
1731692500000|2024-11-15 17:41:40|41081.5|41061.5|41085.9|41065.9|41085.9|41065.9|41081.5|41061.5|7
1731692510000|2024-11-15 17:41:50|41083.7|41063.7|41081.2|41061.2|41086.2|41066.2|41081.2|41061.2|5
1731692520000|2024-11-15 17:42:00|41083.7|41063.7|41083.4|41063.4|41086.2|41066.2|41083.4|41063.4|6
1731692530000|2024-11-15 17:42:10|41083.7|41063.7|41073.7|41053.7|41086.2|41066.2|41073.7|41053.7|13
1731692540000|2024-11-15 17:42:20|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41071.2|41051.2|5
1731692550000|2024-11-15 17:42:30|41071.2|41051.2|41080.9|41060.9|41080.9|41060.9|41068.7|41048.7|22
1731692560000|2024-11-15 17:42:40|41083.4|41063.4|41083.7|41063.7|41084|41064|41083.4|41063.4|6
1731692570000|2024-11-15 17:42:50|41083.4|41063.4|41088.4|41068.4|41088.4|41068.4|41083.4|41063.4|10
1731692580000|2024-11-15 17:43:00|41088.7|41068.7|41101.2|41081.2|41103.7|41083.7|41088.7|41068.7|13
1731692590000|2024-11-15 17:43:10|41098.7|41078.7|41100.9|41080.9|41101.2|41081.2|41098.7|41078.7|4
1731692600000|2024-11-15 17:43:20|41099|41079|41103.4|41083.4|41103.4|41083.4|41099|41079|12
1731692610000|2024-11-15 17:43:30|41103.7|41083.7|41099|41079|41103.7|41083.7|41099|41079|9
1731692620000|2024-11-15 17:43:40|41101.2|41081.2|41098.7|41078.7|41101.2|41081.2|41098.7|41078.7|7
1731692630000|2024-11-15 17:43:50|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|41091.5|41071.5|12
1731692640000|2024-11-15 17:44:00|41093.4|41073.4|41083.7|41063.7|41093.7|41073.7|41083.7|41063.7|11
1731692650000|2024-11-15 17:44:10|41081.5|41061.5|41078.7|41058.7|41081.5|41061.5|41078.4|41058.4|4
1731692660000|2024-11-15 17:44:20|41076.2|41056.2|41073.7|41053.7|41076.2|41056.2|41073.7|41053.7|5
1731692670000|2024-11-15 17:44:30|41074|41054|41085.6|41065.6|41085.9|41065.9|41074|41054|49
1731692680000|2024-11-15 17:44:40|41085.9|41065.9|41085.9|41065.9|41088.4|41068.4|41083.4|41063.4|6
1731692690000|2024-11-15 17:44:50|41085.6|41065.6|41088.4|41068.4|41088.4|41068.4|41085.6|41065.6|10
1731692700000|2024-11-15 17:45:00|41086.2|41066.2|41085.9|41065.9|41088.7|41068.7|41083.4|41063.4|12
1731692710000|2024-11-15 17:45:10|41086.2|41066.2|41086.2|41066.2|41088.7|41068.7|41086.2|41066.2|8
1731692720000|2024-11-15 17:45:20|41086.5|41066.5|41083.7|41063.7|41088.7|41068.7|41083.7|41063.7|7
1731692730000|2024-11-15 17:45:30|41085.9|41065.9|41093.4|41073.4|41095.9|41075.9|41085.9|41065.9|8
1731692740000|2024-11-15 17:45:40|41095.9|41075.9|41095.6|41075.6|41095.9|41075.9|41093.4|41073.4|2
1731692750000|2024-11-15 17:45:50|41093.4|41073.4|41093.4|41073.4|41095.6|41075.6|41093.4|41073.4|3
1731692760000|2024-11-15 17:46:00|41095.9|41075.9|41103.7|41083.7|41105.9|41085.9|41093.4|41073.4|24
1731692770000|2024-11-15 17:46:10|41106.2|41086.2|41098.7|41078.7|41108.4|41088.4|41098.7|41078.7|23
1731692780000|2024-11-15 17:46:20|41100.9|41080.9|41098.7|41078.7|41100.9|41080.9|41096.5|41076.5|12
1731692790000|2024-11-15 17:46:30|||||||||5
1731692800000|2024-11-15 17:46:40|41095.9|41075.9|41085.9|41065.9|41095.9|41075.9|41085.9|41065.9|17
1731692810000|2024-11-15 17:46:50|41083.7|41063.7|41081.2|41061.2|41083.7|41063.7|41081.2|41061.2|6
1731692820000|2024-11-15 17:47:00|41078.7|41058.7|41085.9|41065.9|41086.2|41066.2|41078.7|41058.7|47
1731692830000|2024-11-15 17:47:10|41086.2|41066.2|41083.4|41063.4|41086.2|41066.2|41081.2|41061.2|14
1731692840000|2024-11-15 17:47:20|41081.5|41061.5|41081.2|41061.2|41083.7|41063.7|41081.2|41061.2|18
1731692850000|2024-11-15 17:47:30|41083.7|41063.7|41083.7|41063.7|41083.7|41063.7|41079|41059|5
1731692860000|2024-11-15 17:47:40|41084|41064|41084|41064|41084|41064|41083.7|41063.7|7
1731692870000|2024-11-15 17:47:50|41084.3|41064.3|41083.7|41063.7|41084.3|41064.3|41081.5|41061.5|19
1731692880000|2024-11-15 17:48:00|41083.1|41063.1|41088.7|41068.7|41088.7|41068.7|41078.7|41058.7|25
1731692890000|2024-11-15 17:48:10|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|41083.7|41063.7|1
1731692900000|2024-11-15 17:48:20|41084|41064|41083.7|41063.7|41084|41064|41083.7|41063.7|4
1731692910000|2024-11-15 17:48:30|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|9
1731692920000|2024-11-15 17:48:40|41078.7|41058.7|41075.9|41055.9|41080.9|41060.9|41075.9|41055.9|8
1731692930000|2024-11-15 17:48:50|41073.7|41053.7|41068.4|41048.4|41073.7|41053.7|41066.2|41046.2|9
1731692940000|2024-11-15 17:49:00|||||||||1
1731692950000|2024-11-15 17:49:10|41068.7|41048.7|41071.2|41051.2|41071.2|41051.2|41068.7|41048.7|6
1731692960000|2024-11-15 17:49:20|41068.7|41048.7|41073.4|41053.4|41073.4|41053.4|41068.7|41048.7|10
1731692970000|2024-11-15 17:49:30|41073.7|41053.7|41071.2|41051.2|41073.7|41053.7|41068.7|41048.7|6
1731692980000|2024-11-15 17:49:40|41073.4|41053.4|41068.7|41048.7|41073.7|41053.7|41068.4|41048.4|8
1731692990000|2024-11-15 17:49:50|41068.4|41048.4|41071.2|41051.2|41071.2|41051.2|41068.4|41048.4|10
1731693000000|2024-11-15 17:50:00|41070.9|41050.9|41068.4|41048.4|41070.9|41050.9|41066.2|41046.2|31
1731693010000|2024-11-15 17:50:10|41068.7|41048.7|41073.1|41053.1|41073.1|41053.1|41068.4|41048.4|5
1731693020000|2024-11-15 17:50:20|41070.9|41050.9|41068.1|41048.1|41073.1|41053.1|41068.1|41048.1|26
1731693030000|2024-11-15 17:50:30|41070.6|41050.6|41073.7|41053.7|41074|41054|41070.3|41050.3|135
1731693040000|2024-11-15 17:50:40|41074|41054|41076.2|41056.2|41081.2|41061.2|41074|41054|44
1731693050000|2024-11-15 17:50:50|41075.9|41055.9|41066.2|41046.2|41076.2|41056.2|41066.2|41046.2|21
1731693060000|2024-11-15 17:51:00|41065.9|41045.9|41071.2|41051.2|41071.5|41051.5|41063.7|41043.7|117
1731693070000|2024-11-15 17:51:10|41070.9|41050.9|41073.7|41053.7|41073.7|41053.7|41068.7|41048.7|2
1731693080000|2024-11-15 17:51:20|41073.4|41053.4|41068.1|41048.1|41073.4|41053.4|41065.9|41045.9|9
1731693090000|2024-11-15 17:51:30|41065.6|41045.6|41068.4|41048.4|41068.4|41048.4|41065.6|41045.6|19
1731693100000|2024-11-15 17:51:40|41068.7|41048.7|41068.4|41048.4|41073.4|41053.4|41068.4|41048.4|31
1731693110000|2024-11-15 17:51:50|41070.6|41050.6|41068.4|41048.4|41070.9|41050.9|41068.4|41048.4|7
1731693120000|2024-11-15 17:52:00|41066.2|41046.2|41068.7|41048.7|41070.9|41050.9|41066.2|41046.2|48
1731693130000|2024-11-15 17:52:10|41065.9|41045.9|41063.4|41043.4|41066.2|41046.2|41063.4|41043.4|14
1731693140000|2024-11-15 17:52:20|41061.2|41041.2|41063.1|41043.1|41063.1|41043.1|41058.4|41038.4|21
1731693150000|2024-11-15 17:52:30|41060.9|41040.9|41063.1|41043.1|41063.1|41043.1|41058.1|41038.1|10
1731693160000|2024-11-15 17:52:40|41058.7|41038.7|41052.2|41032.2|41058.7|41038.7|41050.3|41030.3|55
1731693170000|2024-11-15 17:52:50|41054.4|41034.4|41051.9|41031.9|41054.4|41034.4|41051.9|41031.9|18
1731693180000|2024-11-15 17:53:00|41049.4|41029.4|41051.9|41031.9|41051.9|41031.9|41049.4|41029.4|9
1731693190000|2024-11-15 17:53:10|41054.4|41034.4|41057.2|41037.2|41057.2|41037.2|41051.9|41031.9|11
1731693200000|2024-11-15 17:53:20|41057.5|41037.5|41063.1|41043.1|41063.1|41043.1|41057.5|41037.5|39
1731693210000|2024-11-15 17:53:30|41063.4|41043.4|41062.8|41042.8|41063.4|41043.4|41062.8|41042.8|11
1731693220000|2024-11-15 17:53:40|41063.1|41043.1|41060.6|41040.6|41063.1|41043.1|41060.6|41040.6|9
1731693230000|2024-11-15 17:53:50|41058.1|41038.1|41060.3|41040.3|41060.3|41040.3|41058.1|41038.1|17
1731693240000|2024-11-15 17:54:00|41063.1|41043.1|41065.3|41045.3|41065.3|41045.3|41063.1|41043.1|13
1731693250000|2024-11-15 17:54:10|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|7
1731693260000|2024-11-15 17:54:20|41069.7|41049.7|41065.6|41045.6|41070.3|41050.3|41065.6|41045.6|12
1731693270000|2024-11-15 17:54:30|41065.3|41045.3|41065.9|41045.9|41065.9|41045.9|41065.3|41045.3|3
1731693280000|2024-11-15 17:54:40|41068.1|41048.1|41068.1|41048.1|41070.6|41050.6|41068.1|41048.1|4
1731693290000|2024-11-15 17:54:50|41073.1|41053.1|41070.3|41050.3|41073.1|41053.1|41068.1|41048.1|12
1731693300000|2024-11-15 17:55:00|41067.8|41047.8|41068.1|41048.1|41068.1|41048.1|41065.6|41045.6|10
1731693310000|2024-11-15 17:55:10|41067.8|41047.8|41062.8|41042.8|41067.8|41047.8|41058.4|41038.4|14
1731693320000|2024-11-15 17:55:20|41063.1|41043.1|41062.5|41042.5|41065.3|41045.3|41062.5|41042.5|27
1731693330000|2024-11-15 17:55:30|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|8
1731693340000|2024-11-15 17:55:40|41067.5|41047.5|41063.1|41043.1|41067.8|41047.8|41063.1|41043.1|7
1731693350000|2024-11-15 17:55:50|41060.3|41040.3|41053.1|41033.1|41060.3|41040.3|41053.1|41033.1|9
1731693360000|2024-11-15 17:56:00|41052.8|41032.8|41052.8|41032.8|41053.1|41033.1|41052.5|41032.5|7
1731693370000|2024-11-15 17:56:10|41052.5|41032.5|41050.6|41030.6|41052.8|41032.8|41050.3|41030.3|4
1731693380000|2024-11-15 17:56:20|41050.3|41030.3|41052.8|41032.8|41052.8|41032.8|41048.1|41028.1|10
1731693390000|2024-11-15 17:56:30|41050.6|41030.6|41045.3|41025.3|41053.1|41033.1|41045.3|41025.3|16
1731693400000|2024-11-15 17:56:40|41045.6|41025.6|41050.6|41030.6|41050.6|41030.6|41045.3|41025.3|22
1731693410000|2024-11-15 17:56:50|41053.1|41033.1|41052.8|41032.8|41053.4|41033.4|41052.8|41032.8|8
1731693420000|2024-11-15 17:57:00|41050.6|41030.6|41052.8|41032.8|41052.8|41032.8|41050.6|41030.6|3
1731693430000|2024-11-15 17:57:10|41050.6|41030.6|41053.1|41033.1|41053.1|41033.1|41050.6|41030.6|12
1731693440000|2024-11-15 17:57:20|41058.1|41038.1|41060.3|41040.3|41063.1|41043.1|41058.1|41038.1|8
1731693450000|2024-11-15 17:57:30|41058.1|41038.1|41057.8|41037.8|41060.3|41040.3|41057.8|41037.8|8
1731693460000|2024-11-15 17:57:40|41057.5|41037.5|41050.6|41030.6|41057.5|41037.5|41050.6|41030.6|17
1731693470000|2024-11-15 17:57:50|41048.4|41028.4|41062.5|41042.5|41062.5|41042.5|41048.4|41028.4|73
1731693480000|2024-11-15 17:58:00|41067.2|41047.2|41077.8|41057.8|41080.3|41060.3|41062.8|41042.8|22
1731693490000|2024-11-15 17:58:10|41080|41060|41078.1|41058.1|41080.3|41060.3|41073.4|41053.4|20
1731693500000|2024-11-15 17:58:20|41075.6|41055.6|41073.1|41053.1|41078.1|41058.1|41070.6|41050.6|18
1731693510000|2024-11-15 17:58:30|41072.8|41052.8|41063.1|41043.1|41072.8|41052.8|41063.1|41043.1|32
1731693520000|2024-11-15 17:58:40|41068.1|41048.1|41063.1|41043.1|41068.1|41048.1|41063.1|41043.1|20
1731693530000|2024-11-15 17:58:50|41062.8|41042.8|41060.3|41040.3|41063.1|41043.1|41058.1|41038.1|18
1731693540000|2024-11-15 17:59:00|41057.8|41037.8|41040.9|41020.9|41057.8|41037.8|41032.8|41012.8|97
1731693550000|2024-11-15 17:59:10|41040.3|41020.3|41028.1|41008.1|41040.3|41020.3|41023.1|41003.1|123
1731693560000|2024-11-15 17:59:20|41033.1|41013.1|41028.4|41008.4|41033.1|41013.1|41025.9|41005.9|67
1731693570000|2024-11-15 17:59:30|41030.6|41010.6|41055.3|41035.3|41057.8|41037.8|41030.6|41010.6|149
1731693580000|2024-11-15 17:59:40|41058.1|41038.1|41068.1|41048.1|41068.1|41048.1|41058.1|41038.1|114
1731693590000|2024-11-15 17:59:50|41067.8|41047.8|41068.1|41048.1|41080.3|41060.3|41067.8|41047.8|108
1731693600000|2024-11-15 18:00:00|41068.4|41048.4|41073.4|41053.4|41077.5|41057.5|41068.4|41048.4|59
1731693610000|2024-11-15 18:00:10|41073.1|41053.1|41068.1|41048.1|41078.1|41058.1|41065.9|41045.9|19
1731693620000|2024-11-15 18:00:20|41068.4|41048.4|41068.4|41048.4|41070.9|41050.9|41068.1|41048.1|11
1731693630000|2024-11-15 18:00:30|41070.6|41050.6|41085.6|41065.6|41085.6|41065.6|41070.6|41050.6|5
1731693640000|2024-11-15 18:00:40|41083.4|41063.4|41077.2|41057.2|41083.4|41063.4|41074.4|41054.4|168
1731693650000|2024-11-15 18:00:50|41074.7|41054.7|41074.7|41054.7|41077.5|41057.5|41074.7|41054.7|5
1731693660000|2024-11-15 18:01:00|41075|41055|41070|41050|41077.5|41057.5|41070|41050|8
1731693670000|2024-11-15 18:01:10|41072.5|41052.5|41089.7|41069.7|41089.7|41069.7|41072.5|41052.5|24
1731693680000|2024-11-15 18:01:20|41087.5|41067.5|41092.5|41072.5|41094.7|41074.7|41087.5|41067.5|7
1731693690000|2024-11-15 18:01:30|41092.2|41072.2|41087.5|41067.5|41092.2|41072.2|41087.5|41067.5|9
1731693700000|2024-11-15 18:01:40|41087.8|41067.8|41087.5|41067.5|41092.5|41072.5|41087.5|41067.5|5
1731693710000|2024-11-15 18:01:50|41089.7|41069.7|41082.5|41062.5|41090|41070|41082.5|41062.5|4
1731693720000|2024-11-15 18:02:00|41082.2|41062.2|41085|41065|41085|41065|41080|41060|20
1731693730000|2024-11-15 18:02:10|41084.7|41064.7|41082.5|41062.5|41087.5|41067.5|41082.5|41062.5|16
1731693740000|2024-11-15 18:02:20|41087.2|41067.2|41089.7|41069.7|41089.7|41069.7|41087.2|41067.2|4
1731693750000|2024-11-15 18:02:30|41089.4|41069.4|41092.2|41072.2|41094.4|41074.4|41089.4|41069.4|7
1731693760000|2024-11-15 18:02:40|41094.7|41074.7|41092.5|41072.5|41095|41075|41092.5|41072.5|2
1731693770000|2024-11-15 18:02:50|41090.3|41070.3|41087.5|41067.5|41090.3|41070.3|41087.5|41067.5|3
1731693780000|2024-11-15 18:03:00|41085.3|41065.3|41082.8|41062.8|41085.3|41065.3|41082.8|41062.8|4
1731693790000|2024-11-15 18:03:10|41082.5|41062.5|41080|41060|41082.5|41062.5|41080|41060|6
1731693800000|2024-11-15 18:03:20|41082.2|41062.2|41089.7|41069.7|41089.7|41069.7|41082.2|41062.2|23
1731693810000|2024-11-15 18:03:30|41087.5|41067.5|41085|41065|41089.7|41069.7|41085|41065|3
1731693820000|2024-11-15 18:03:40|41082.8|41062.8|41082.5|41062.5|41082.8|41062.8|41080|41060|18
1731693830000|2024-11-15 18:03:50|41082.2|41062.2|41084.7|41064.7|41084.7|41064.7|41081.9|41061.9|3
1731693840000|2024-11-15 18:04:00|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|6
1731693850000|2024-11-15 18:04:10|41089.4|41069.4|41094.7|41074.7|41094.7|41074.7|41089.4|41069.4|7
1731693860000|2024-11-15 18:04:20|41092.5|41072.5|41092.2|41072.2|41094.4|41074.4|41091.9|41071.9|7
1731693870000|2024-11-15 18:04:30|41094.7|41074.7|41099.7|41079.7|41099.7|41079.7|41094.7|41074.7|4
1731693880000|2024-11-15 18:04:40|41100|41080|41104.7|41084.7|41104.7|41084.7|41100|41080|16
1731693890000|2024-11-15 18:04:50|41104.4|41084.4|41101.9|41081.9|41104.4|41084.4|41101.9|41081.9|4
1731693900000|2024-11-15 18:05:00|41102.2|41082.2|41107.2|41087.2|41107.5|41087.5|41102.2|41082.2|6
1731693910000|2024-11-15 18:05:10|41107.5|41087.5|41110|41090|41112.2|41092.2|41107.5|41087.5|5
1731693920000|2024-11-15 18:05:20|41112.2|41092.2|41109.7|41089.7|41112.5|41092.5|41107.5|41087.5|4
1731693930000|2024-11-15 18:05:30|41112.5|41092.5|41107.5|41087.5|41114.7|41094.7|41107.5|41087.5|42
1731693940000|2024-11-15 18:05:40|41107.8|41087.8|41104.7|41084.7|41107.8|41087.8|41104.7|41084.7|104
1731693950000|2024-11-15 18:05:50|41107.2|41087.2|41102.5|41082.5|41107.2|41087.2|41102.5|41082.5|16
1731693960000|2024-11-15 18:06:00|41102.2|41082.2|41096.6|41076.6|41102.2|41082.2|41094.4|41074.4|4
1731693970000|2024-11-15 18:06:10|41096.3|41076.3|41089.7|41069.7|41096.3|41076.3|41089.4|41069.4|4
1731693980000|2024-11-15 18:06:20|41091.9|41071.9|41094.4|41074.4|41094.4|41074.4|41089.7|41069.7|3
1731693990000|2024-11-15 18:06:30|41094.7|41074.7|41097.2|41077.2|41097.2|41077.2|41094.7|41074.7|11
1731694000000|2024-11-15 18:06:40|41099.7|41079.7|41109.4|41089.4|41109.7|41089.7|41099.7|41079.7|14
1731694010000|2024-11-15 18:06:50|41109.7|41089.7|41109.7|41089.7|41111.9|41091.9|41109.7|41089.7|0
1731694020000|2024-11-15 18:07:00|41107.5|41087.5|41109.7|41089.7|41109.7|41089.7|41107.5|41087.5|0
1731694030000|2024-11-15 18:07:10|41107.5|41087.5|41114.7|41094.7|41114.7|41094.7|41107.5|41087.5|6
1731694040000|2024-11-15 18:07:20|41117.2|41097.2|41124.7|41104.7|41124.7|41104.7|41117.2|41097.2|7
1731694050000|2024-11-15 18:07:30|41125|41105|41125|41105|41125.3|41105.3|41124.7|41104.7|10
1731694060000|2024-11-15 18:07:40|41124.7|41104.7|41122.5|41102.5|41124.7|41104.7|41122.5|41102.5|0
1731694070000|2024-11-15 18:07:50|41120.3|41100.3|41122.5|41102.5|41122.8|41102.8|41117.8|41097.8|7
1731694080000|2024-11-15 18:08:00|41122.8|41102.8|41122.8|41102.8|41123.1|41103.1|41122.5|41102.5|6
1731694090000|2024-11-15 18:08:10|41120.3|41100.3|41115.3|41095.3|41120.3|41100.3|41115.3|41095.3|8
1731694100000|2024-11-15 18:08:20|41117.5|41097.5|41117.8|41097.8|41120.3|41100.3|41117.5|41097.5|3
1731694110000|2024-11-15 18:08:30|41120|41100|41117.8|41097.8|41120.3|41100.3|41117.8|41097.8|0
1731694120000|2024-11-15 18:08:40|41117.5|41097.5|41117.8|41097.8|41117.8|41097.8|41117.5|41097.5|0
1731694130000|2024-11-15 18:08:50|41120.3|41100.3|41127.5|41107.5|41127.8|41107.8|41120.3|41100.3|11
1731694140000|2024-11-15 18:09:00|41125.3|41105.3|41130.3|41110.3|41130.3|41110.3|41125.3|41105.3|1
1731694150000|2024-11-15 18:09:10|41130|41110|41130.3|41110.3|41130.3|41110.3|41130|41110|3
1731694160000|2024-11-15 18:09:20|41130|41110|41132.5|41112.5|41132.5|41112.5|41130|41110|2
1731694170000|2024-11-15 18:09:30|41132.8|41112.8|41132.8|41112.8|41132.8|41112.8|41132.8|41112.8|7
1731694180000|2024-11-15 18:09:40|41132.5|41112.5|41132.5|41112.5|41132.8|41112.8|41130.3|41110.3|0
1731694190000|2024-11-15 18:09:50|41130.3|41110.3|41132.8|41112.8|41132.8|41112.8|41130.3|41110.3|5
1731694200000|2024-11-15 18:10:00|41135.3|41115.3|41140|41120|41140.3|41120.3|41135.3|41115.3|29
1731694210000|2024-11-15 18:10:10|41137.8|41117.8|41137.8|41117.8|41140|41120|41135.3|41115.3|3
1731694220000|2024-11-15 18:10:20|41138.1|41118.1|41140.3|41120.3|41142.5|41122.5|41138.1|41118.1|1
1731694230000|2024-11-15 18:10:30|41142.5|41122.5|41145.3|41125.3|41145.3|41125.3|41142.5|41122.5|4
1731694240000|2024-11-15 18:10:40|41147.8|41127.8|41145.3|41125.3|41147.8|41127.8|41145.3|41125.3|1
1731694250000|2024-11-15 18:10:50|41147.5|41127.5|41145.3|41125.3|41147.5|41127.5|41145.3|41125.3|1
1731694260000|2024-11-15 18:11:00|41145|41125|41140.3|41120.3|41145|41125|41140.3|41120.3|7
1731694270000|2024-11-15 18:11:10|41142.5|41122.5|41145|41125|41145|41125|41140.3|41120.3|2
1731694280000|2024-11-15 18:11:20|41142.8|41122.8|41142.5|41122.5|41142.8|41122.8|41142.5|41122.5|0
1731694290000|2024-11-15 18:11:30|41145|41125|41145.3|41125.3|41145.3|41125.3|41145|41125|1
1731694300000|2024-11-15 18:11:40|41143.2|41123.2|41142.8|41122.8|41143.2|41123.2|41142.5|41122.5|3
1731694310000|2024-11-15 18:11:50|41145|41125|41140.3|41120.3|41145.3|41125.3|41140.3|41120.3|2
1731694320000|2024-11-15 18:12:00|41140.7|41120.7|41140.3|41120.3|41140.7|41120.7|41140.3|41120.3|2
1731694330000|2024-11-15 18:12:10|41140|41120|41140|41120|41140|41120|41140|41120|0
1731694340000|2024-11-15 18:12:20|41137.8|41117.8|41137.9|41117.9|41137.9|41117.9|41137.8|41117.8|2
1731694350000|2024-11-15 18:12:30|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|1
1731694370000|2024-11-15 18:12:50|41135|41115|41135.4|41115.4|41135.4|41115.4|41132.5|41112.5|6
1731694380000|2024-11-15 18:13:00|41132.9|41112.9|41132.9|41112.9|41135.4|41115.4|41132.9|41112.9|0
1731694390000|2024-11-15 18:13:10|41135|41115|41135.4|41115.4|41135.4|41115.4|41135|41115|11
1731694400000|2024-11-15 18:13:20|41133.2|41113.2|41135.4|41115.4|41135.4|41115.4|41133.2|41113.2|1
1731694410000|2024-11-15 18:13:30|41133.2|41113.2|41128.2|41108.2|41135.4|41115.4|41128.2|41108.2|2
1731694420000|2024-11-15 18:13:40|41127.9|41107.9|41127.9|41107.9|41127.9|41107.9|41127.9|41107.9|1
1731694430000|2024-11-15 18:13:50|41130|41110|41127.9|41107.9|41130.4|41110.4|41127.9|41107.9|0
1731694450000|2024-11-15 18:14:10|41127.6|41107.6|41127.9|41107.9|41127.9|41107.9|41127.6|41107.6|5
1731694460000|2024-11-15 18:14:20|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|1
1731694470000|2024-11-15 18:14:30|41130.4|41110.4|41128.2|41108.2|41130.4|41110.4|41128.2|41108.2|0
1731694480000|2024-11-15 18:14:40|41130.4|41110.4|41130.4|41110.4|41130.4|41110.4|41128.2|41108.2|0
1731694490000|2024-11-15 18:14:50|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|2
1731694500000|2024-11-15 18:15:00|41130.4|41110.4|41132.6|41112.6|41132.6|41112.6|41130.4|41110.4|16
1731694510000|2024-11-15 18:15:10|41130.4|41110.4|41129.7|41109.7|41130.4|41110.4|41129.7|41109.7|6
1731694520000|2024-11-15 18:15:20|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|41129.7|41109.7|2
1731694530000|2024-11-15 18:15:30|41130.4|41110.4|41127.6|41107.6|41130.4|41110.4|41127.6|41107.6|1
1731694540000|2024-11-15 18:15:40|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|41129.8|41109.8|2
1731694550000|2024-11-15 18:15:50|41130.4|41110.4|41132.6|41112.6|41132.6|41112.6|41130.1|41110.1|0
1731694560000|2024-11-15 18:16:00|41134.8|41114.8|41137.3|41117.3|41137.3|41117.3|41134.8|41114.8|8
1731694570000|2024-11-15 18:16:10|41137.6|41117.6|41139.8|41119.8|41142.3|41122.3|41137.6|41117.6|30
1731694580000|2024-11-15 18:16:20|41137.6|41117.6|41137.3|41117.3|41137.6|41117.6|41137.3|41117.3|3
1731694590000|2024-11-15 18:16:30|41134.8|41114.8|41139.8|41119.8|41139.8|41119.8|41134.8|41114.8|3
1731694600000|2024-11-15 18:16:40|41137.6|41117.6|41139.8|41119.8|41139.8|41119.8|41137.6|41117.6|0
1731694610000|2024-11-15 18:16:50|41137.6|41117.6|41139.8|41119.8|41139.8|41119.8|41137.6|41117.6|0
1731694620000|2024-11-15 18:17:00|41137.6|41117.6|41139.8|41119.8|41139.8|41119.8|41137.6|41117.6|8
1731694640000|2024-11-15 18:17:20|41142|41122|41139.8|41119.8|41142|41122|41137.6|41117.6|11
1731694650000|2024-11-15 18:17:30|41137.6|41117.6|41139.8|41119.8|41139.8|41119.8|41137.6|41117.6|0
1731694660000|2024-11-15 18:17:40|41137.6|41117.6|41137.6|41117.6|41137.6|41117.6|41137.6|41117.6|0
1731694670000|2024-11-15 18:17:50|41137.3|41117.3|41134.8|41114.8|41137.3|41117.3|41132.6|41112.6|6
1731694680000|2024-11-15 18:18:00|41134.5|41114.5|41132.3|41112.3|41134.5|41114.5|41132.3|41112.3|0
1731694690000|2024-11-15 18:18:10|41132.6|41112.6|41134.8|41114.8|41134.8|41114.8|41132.3|41112.3|2
1731694700000|2024-11-15 18:18:20|41134.5|41114.5|41132|41112|41134.5|41114.5|41132|41112|0
1731694710000|2024-11-15 18:18:30|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|0
1731694720000|2024-11-15 18:18:40|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|1
1731694730000|2024-11-15 18:18:50|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41130.1|41110.1|0
1731694740000|2024-11-15 18:19:00|41130.4|41110.4|41132.6|41112.6|41132.9|41112.9|41130.4|41110.4|5
1731694750000|2024-11-15 18:19:10|41132.9|41112.9|41135.1|41115.1|41135.1|41115.1|41132.9|41112.9|1
1731694780000|2024-11-15 18:19:40|41132.9|41112.9|41130.4|41110.4|41135.4|41115.4|41130.4|41110.4|4
1731694790000|2024-11-15 18:19:50|41135.4|41115.4|41135.4|41115.4|41135.4|41115.4|41135.4|41115.4|2
1731694800000|2024-11-15 18:20:00|41135.7|41115.7|41137.9|41117.9|41140.1|41120.1|41135.7|41115.7|1
1731694810000|2024-11-15 18:20:10|41137.6|41117.6|41142.6|41122.6|41142.6|41122.6|41137.6|41117.6|84
1731694820000|2024-11-15 18:20:20|41142|41122|41139.8|41119.8|41142|41122|41139.8|41119.8|19
1731694830000|2024-11-15 18:20:30|41142|41122|41142|41122|41142|41122|41142|41122|1
1731694840000|2024-11-15 18:20:40|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|0
1731694860000|2024-11-15 18:21:00|41144.5|41124.5|41150.1|41130.1|41152.3|41132.3|41144.5|41124.5|8
1731694870000|2024-11-15 18:21:10|41150.4|41130.4|41147.6|41127.6|41152.3|41132.3|41147.6|41127.6|3
1731694880000|2024-11-15 18:21:20|41147.3|41127.3|41147.6|41127.6|41147.6|41127.6|41147.3|41127.3|1
1731694900000|2024-11-15 18:21:40|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|41147.3|41127.3|2
1731694910000|2024-11-15 18:21:50|41150.1|41130.1|41152|41132|41152.3|41132.3|41150.1|41130.1|5
1731694920000|2024-11-15 18:22:00|41149.8|41129.8|41154.8|41134.8|41154.8|41134.8|41149.8|41129.8|7
1731694930000|2024-11-15 18:22:10|41155.1|41135.1|41167.6|41147.6|41167.6|41147.6|41155.1|41135.1|10
1731694940000|2024-11-15 18:22:20|41167.9|41147.9|41169.8|41149.8|41169.8|41149.8|41167.6|41147.6|1
1731694950000|2024-11-15 18:22:30|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|1
1731694960000|2024-11-15 18:22:40|41167.6|41147.6|41165.1|41145.1|41170.4|41150.4|41165.1|41145.1|3
1731694970000|2024-11-15 18:22:50|41164.8|41144.8|41164.5|41144.5|41164.8|41144.8|41164.5|41144.5|68
1731694980000|2024-11-15 18:23:00|41164.2|41144.2|41159.8|41139.8|41164.2|41144.2|41159.8|41139.8|0
1731694990000|2024-11-15 18:23:10|41157.3|41137.3|41159.2|41139.2|41159.2|41139.2|41157|41137|10
1731695000000|2024-11-15 18:23:20|41164.5|41144.5|41167|41147|41168.9|41148.9|41164.2|41144.2|11
1731695010000|2024-11-15 18:23:30|||||||||4
1731695020000|2024-11-15 18:23:40|||||||||6
1731695030000|2024-11-15 18:23:50|41169.5|41149.5|41167|41147|41169.5|41149.5|41167|41147|4
1731695040000|2024-11-15 18:24:00|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|1
1731695050000|2024-11-15 18:24:10|41164.2|41144.2|41162|41142|41164.2|41144.2|41159.8|41139.8|1
1731695060000|2024-11-15 18:24:20|41161.7|41141.7|41157|41137|41162|41142|41157|41137|3
1731695070000|2024-11-15 18:24:30|41152|41132|41152|41132|41152|41132|41152|41132|9
1731695080000|2024-11-15 18:24:40|||||||||1
1731695090000|2024-11-15 18:24:50|||||||||3
1731695100000|2024-11-15 18:25:00|41147|41127|41147|41127|41147|41127|41146.7|41126.7|2
1731695110000|2024-11-15 18:25:10|||||||||5
1731695120000|2024-11-15 18:25:20|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|4
1731695140000|2024-11-15 18:25:40|41149.2|41129.2|41147|41127|41149.2|41129.2|41147|41127|8
1731695150000|2024-11-15 18:25:50|41149.2|41129.2|41152|41132|41152|41132|41147|41127|7
1731695160000|2024-11-15 18:26:00|41147|41127|41147|41127|41147|41127|41147|41127|4
1731695170000|2024-11-15 18:26:10|41144.5|41124.5|41147|41127|41147|41127|41144.5|41124.5|1
1731695180000|2024-11-15 18:26:20|41144.5|41124.5|41147|41127|41147|41127|41144.5|41124.5|1
1731695190000|2024-11-15 18:26:30|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|0
1731695200000|2024-11-15 18:26:40|41147|41127|41147|41127|41147|41127|41147|41127|1
1731695210000|2024-11-15 18:26:50|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|41149.5|41129.5|2
1731695220000|2024-11-15 18:27:00|41152|41132|41152.6|41132.6|41152.6|41132.6|41152|41132|21
1731695230000|2024-11-15 18:27:10|||||||||2
1731695240000|2024-11-15 18:27:20|41157.3|41137.3|41157|41137|41159.5|41139.5|41157|41137|1
1731695250000|2024-11-15 18:27:30|||||||||1
1731695260000|2024-11-15 18:27:40|41154.8|41134.8|41152|41132|41157|41137|41152|41132|6
1731695270000|2024-11-15 18:27:50|||||||||2
1731695280000|2024-11-15 18:28:00|||||||||3
1731695290000|2024-11-15 18:28:10|41152.3|41132.3|41154.5|41134.5|41154.5|41134.5|41152.3|41132.3|1
1731695300000|2024-11-15 18:28:20|41156.7|41136.7|41157|41137|41157|41137|41156.7|41136.7|12
1731695340000|2024-11-15 18:29:00|41156.7|41136.7|41154.5|41134.5|41156.7|41136.7|41154.5|41134.5|2
1731695350000|2024-11-15 18:29:10|41157|41137|41154.2|41134.2|41157|41137|41154.2|41134.2|1
1731695360000|2024-11-15 18:29:20|41154.5|41134.5|41154.5|41134.5|41156.7|41136.7|41152|41132|10
1731695370000|2024-11-15 18:29:30|41154.2|41134.2|41154.5|41134.5|41154.5|41134.5|41152|41132|1
1731695390000|2024-11-15 18:29:50|41152|41132|41152|41132|41152|41132|41152|41132|0
1731695400000|2024-11-15 18:30:00|41151.7|41131.7|41149.2|41129.2|41151.7|41131.7|41149.2|41129.2|2
1731695410000|2024-11-15 18:30:10|41148.9|41128.9|41149.2|41129.2|41149.2|41129.2|41148.9|41128.9|1
1731695420000|2024-11-15 18:30:20|41148.9|41128.9|41146.7|41126.7|41148.9|41128.9|41146.7|41126.7|3
1731695430000|2024-11-15 18:30:30|41148.9|41128.9|41144.2|41124.2|41148.9|41128.9|41144.2|41124.2|3
1731695440000|2024-11-15 18:30:40|41143.9|41123.9|41142|41122|41143.9|41123.9|41141.7|41121.7|1
1731695460000|2024-11-15 18:31:00|41144.2|41124.2|41149.8|41129.8|41149.8|41129.8|41142|41122|7
1731695470000|2024-11-15 18:31:10|41149.5|41129.5|41149.5|41129.5|41151.7|41131.7|41149.5|41129.5|1
1731695480000|2024-11-15 18:31:20|41149.2|41129.2|41139.2|41119.2|41149.2|41129.2|41139.2|41119.2|5
1731695490000|2024-11-15 18:31:30|||||||||1
1731695500000|2024-11-15 18:31:40|41141.4|41121.4|41136.7|41116.7|41141.4|41121.4|41136.4|41116.4|7
1731695510000|2024-11-15 18:31:50|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|0
1731695520000|2024-11-15 18:32:00|41134.2|41114.2|41131.4|41111.4|41134.2|41114.2|41129.2|41109.2|5
1731695530000|2024-11-15 18:32:10|41129.2|41109.2|41131.4|41111.4|41131.4|41111.4|41129.2|41109.2|1
1731695540000|2024-11-15 18:32:20|41129.2|41109.2|41129.5|41109.5|41136.4|41116.4|41129.2|41109.2|5
1731695550000|2024-11-15 18:32:30|41127.3|41107.3|41124.2|41104.2|41127.3|41107.3|41124.2|41104.2|3
1731695560000|2024-11-15 18:32:40|41123.9|41103.9|41124.2|41104.2|41124.2|41104.2|41122|41102|2
1731695570000|2024-11-15 18:32:50|41123.9|41103.9|41121.7|41101.7|41123.9|41103.9|41121.7|41101.7|9
1731695580000|2024-11-15 18:33:00|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|1
1731695590000|2024-11-15 18:33:10|41119.2|41099.2|41120.8|41100.8|41121.1|41101.1|41118.9|41098.9|1
1731695600000|2024-11-15 18:33:20|41118.6|41098.6|41121.1|41101.1|41121.1|41101.1|41118.6|41098.6|1
1731695610000|2024-11-15 18:33:30|41118.9|41098.9|41118.6|41098.6|41121.1|41101.1|41118.6|41098.6|4
1731695620000|2024-11-15 18:33:40|41118.9|41098.9|41116.1|41096.1|41120.8|41100.8|41116.1|41096.1|1
1731695630000|2024-11-15 18:33:50|41113.9|41093.9|41113.6|41093.6|41113.9|41093.9|41113.6|41093.6|0
1731695640000|2024-11-15 18:34:00|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|3
1731695660000|2024-11-15 18:34:20|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|41110.8|41090.8|2
1731695670000|2024-11-15 18:34:30|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|0
1731695680000|2024-11-15 18:34:40|41110.8|41090.8|41108.3|41088.3|41111.1|41091.1|41108.3|41088.3|0
1731695690000|2024-11-15 18:34:50|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|41105.8|41085.8|1
1731695700000|2024-11-15 18:35:00|41103.6|41083.6|41100.8|41080.8|41103.6|41083.6|41100.8|41080.8|7
1731695710000|2024-11-15 18:35:10|41098.6|41078.6|41098.6|41078.6|41100.8|41080.8|41098.6|41078.6|0
1731695720000|2024-11-15 18:35:20|41098.3|41078.3|41098.6|41078.6|41098.6|41078.6|41098.3|41078.3|10
1731695730000|2024-11-15 18:35:30|41100.8|41080.8|41100.8|41080.8|41100.8|41080.8|41098.6|41078.6|0
1731695740000|2024-11-15 18:35:40|41098.6|41078.6|41095.8|41075.8|41098.6|41078.6|41095.8|41075.8|7
1731695750000|2024-11-15 18:35:50|41093.6|41073.6|41086.1|41066.1|41093.6|41073.6|41086.1|41066.1|10
1731695760000|2024-11-15 18:36:00|41086.4|41066.4|41088.6|41068.6|41088.6|41068.6|41086.4|41066.4|4
1731695770000|2024-11-15 18:36:10|41086.1|41066.1|41086.1|41066.1|41086.1|41066.1|41086.1|41066.1|2
1731695780000|2024-11-15 18:36:20|41083.9|41063.9|41081.1|41061.1|41083.9|41063.9|41081.1|41061.1|5
1731695790000|2024-11-15 18:36:30|||||||||1
1731695800000|2024-11-15 18:36:40|41081.4|41061.4|41088.6|41068.6|41088.6|41068.6|41081.4|41061.4|15
1731695810000|2024-11-15 18:36:50|||||||||1
1731695820000|2024-11-15 18:37:00|41088.9|41068.9|41096.1|41076.1|41096.1|41076.1|41088.9|41068.9|5
1731695830000|2024-11-15 18:37:10|41098.3|41078.3|41098.6|41078.6|41098.6|41078.6|41093.9|41073.9|3
1731695840000|2024-11-15 18:37:20|||||||||1
1731695850000|2024-11-15 18:37:30|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.6|41078.6|2
1731695860000|2024-11-15 18:37:40|41098.6|41078.6|41098.6|41078.6|41098.9|41078.9|41098.6|41078.6|0
1731695870000|2024-11-15 18:37:50|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|1
1731695880000|2024-11-15 18:38:00|41096.7|41076.7|41098.9|41078.9|41098.9|41078.9|41096.7|41076.7|2
1731695890000|2024-11-15 18:38:10|41098.6|41078.6|41096.4|41076.4|41098.9|41078.9|41096.4|41076.4|7
1731695900000|2024-11-15 18:38:20|41096.1|41076.1|41096.1|41076.1|41096.1|41076.1|41096.1|41076.1|1
1731695910000|2024-11-15 18:38:30|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|0
1731695920000|2024-11-15 18:38:40|41096.1|41076.1|41093.6|41073.6|41096.1|41076.1|41093.6|41073.6|1
1731695930000|2024-11-15 18:38:50|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|2
1731695940000|2024-11-15 18:39:00|41091.7|41071.7|41091.7|41071.7|41093.9|41073.9|41091.7|41071.7|0
1731695950000|2024-11-15 18:39:10|41093.9|41073.9|41093.9|41073.9|41094.2|41074.2|41091.7|41071.7|1
1731695960000|2024-11-15 18:39:20|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|1
1731695970000|2024-11-15 18:39:30|41094.5|41074.5|41099.2|41079.2|41099.2|41079.2|41094.5|41074.5|1
1731695980000|2024-11-15 18:39:40|41101.7|41081.7|41101.7|41081.7|41102|41082|41101.7|41081.7|1
1731695990000|2024-11-15 18:39:50|41102|41082|41104.2|41084.2|41104.2|41084.2|41102|41082|1
1731696000000|2024-11-15 18:40:00|41104.5|41084.5|41106.7|41086.7|41106.7|41086.7|41104.2|41084.2|1
1731696010000|2024-11-15 18:40:10|41104.5|41084.5|41104.2|41084.2|41106.7|41086.7|41104.2|41084.2|2
1731696020000|2024-11-15 18:40:20|41101.4|41081.4|41098.6|41078.6|41101.4|41081.4|41098.6|41078.6|31
1731696030000|2024-11-15 18:40:30|41098.9|41078.9|41096.7|41076.7|41098.9|41078.9|41096.4|41076.4|3
1731696040000|2024-11-15 18:40:40|41096.4|41076.4|41098.6|41078.6|41098.6|41078.6|41096.1|41076.1|3
1731696070000|2024-11-15 18:41:10|41099.5|41079.5|41099.2|41079.2|41099.8|41079.8|41099.2|41079.2|2
1731696080000|2024-11-15 18:41:20|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41099.2|41079.2|0
1731696090000|2024-11-15 18:41:30|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|41099.2|41079.2|5
1731696100000|2024-11-15 18:41:40|41103.9|41083.9|41101.7|41081.7|41104.2|41084.2|41101.7|41081.7|0
1731696110000|2024-11-15 18:41:50|41104.2|41084.2|41103.9|41083.9|41104.2|41084.2|41103.9|41083.9|2
1731696120000|2024-11-15 18:42:00|41101.4|41081.4|41101.4|41081.4|41103.6|41083.6|41101.4|41081.4|0
1731696130000|2024-11-15 18:42:10|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|1
1731696140000|2024-11-15 18:42:20|41101.4|41081.4|41099.2|41079.2|41101.4|41081.4|41099.2|41079.2|0
1731696150000|2024-11-15 18:42:30|41103.6|41083.6|41103.6|41083.6|41103.6|41083.6|41103.6|41083.6|0
1731696160000|2024-11-15 18:42:40|41101.4|41081.4|41106.4|41086.4|41106.4|41086.4|41099.2|41079.2|2
1731696170000|2024-11-15 18:42:50|41104.2|41084.2|41103.9|41083.9|41104.2|41084.2|41103.9|41083.9|1
1731696180000|2024-11-15 18:43:00|41104.2|41084.2|41103.6|41083.6|41106.4|41086.4|41103.6|41083.6|2
1731696190000|2024-11-15 18:43:10|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|3
1731696200000|2024-11-15 18:43:20|41101.1|41081.1|41101.1|41081.1|41101.4|41081.4|41101.1|41081.1|0
1731696210000|2024-11-15 18:43:30|41098.9|41078.9|41096.1|41076.1|41101.1|41081.1|41096.1|41076.1|12
1731696230000|2024-11-15 18:43:50|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|1
1731696240000|2024-11-15 18:44:00|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|41091.4|41071.4|6
1731696250000|2024-11-15 18:44:10|41093.9|41073.9|41091.4|41071.4|41093.9|41073.9|41091.4|41071.4|1
1731696260000|2024-11-15 18:44:20|41089.2|41069.2|41088.9|41068.9|41089.2|41069.2|41088.9|41068.9|1
1731696290000|2024-11-15 18:44:50|41088.6|41068.6|41088.9|41068.9|41088.9|41068.9|41084.2|41064.2|3
1731696300000|2024-11-15 18:45:00|41089.2|41069.2|41089.2|41069.2|41091.4|41071.4|41089.2|41069.2|0
1731696310000|2024-11-15 18:45:10|41088.9|41068.9|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|3
1731696320000|2024-11-15 18:45:20|41086.4|41066.4|41088.9|41068.9|41088.9|41068.9|41086.4|41066.4|2
1731696330000|2024-11-15 18:45:30|41089.2|41069.2|41088.9|41068.9|41089.2|41069.2|41088.6|41068.6|4
1731696340000|2024-11-15 18:45:40|41089.2|41069.2|41088.9|41068.9|41089.2|41069.2|41088.9|41068.9|0
1731696350000|2024-11-15 18:45:50|41089.2|41069.2|41091.4|41071.4|41091.4|41071.4|41088.9|41068.9|0
1731696360000|2024-11-15 18:46:00|41089.2|41069.2|41088.9|41068.9|41091.4|41071.4|41088.9|41068.9|2
1731696370000|2024-11-15 18:46:10|41088.6|41068.6|41080.8|41060.8|41088.6|41068.6|41080.8|41060.8|9
1731696390000|2024-11-15 18:46:30|||||||||1
1731696400000|2024-11-15 18:46:40|41078.6|41058.6|41076.1|41056.1|41078.6|41058.6|41076.1|41056.1|3
1731696410000|2024-11-15 18:46:50|41073.9|41053.9|41081.4|41061.4|41081.4|41061.4|41073.9|41053.9|5
1731696420000|2024-11-15 18:47:00|41083.9|41063.9|41086.1|41066.1|41086.1|41066.1|41083.9|41063.9|7
1731696430000|2024-11-15 18:47:10|41086.4|41066.4|41086.1|41066.1|41086.4|41066.4|41086.1|41066.1|2
1731696440000|2024-11-15 18:47:20|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|3
1731696450000|2024-11-15 18:47:30|41083.6|41063.6|41079.3|41059.3|41083.6|41063.6|41079.3|41059.3|1
1731696460000|2024-11-15 18:47:40|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|0
1731696470000|2024-11-15 18:47:50|41074.9|41054.9|41074.3|41054.3|41079.3|41059.3|41074.3|41054.3|3
1731696480000|2024-11-15 18:48:00|41072.1|41052.1|41073.9|41053.9|41074.3|41054.3|41071.8|41051.8|3
1731696490000|2024-11-15 18:48:10|41074.3|41054.3|41073.9|41053.9|41074.3|41054.3|41073.9|41053.9|1
1731696500000|2024-11-15 18:48:20|41074.3|41054.3|41071.4|41051.4|41074.3|41054.3|41071.4|41051.4|2
1731696510000|2024-11-15 18:48:30|41068.9|41048.9|41064.3|41044.3|41068.9|41048.9|41064.3|41044.3|13
1731696520000|2024-11-15 18:48:40|41068.6|41048.6|41066.4|41046.4|41068.6|41048.6|41064.3|41044.3|0
1731696530000|2024-11-15 18:48:50|41064.3|41044.3|41064.3|41044.3|41064.3|41044.3|41059.3|41039.3|30
1731696540000|2024-11-15 18:49:00|41069|41049|41074|41054|41074|41054|41069|41049|14
1731696550000|2024-11-15 18:49:10|41074.3|41054.3|41074.6|41054.6|41074.6|41054.6|41074.3|41054.3|0
1731696590000|2024-11-15 18:49:50|||||||||1
1731696600000|2024-11-15 18:50:00|41074.9|41054.9|41081.8|41061.8|41081.8|41061.8|41074.9|41054.9|3
1731696630000|2024-11-15 18:50:30|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|5
1731696640000|2024-11-15 18:50:40|41084.6|41064.6|41086.8|41066.8|41089.3|41069.3|41084.3|41064.3|5
1731696650000|2024-11-15 18:50:50|41086.5|41066.5|41079.3|41059.3|41086.5|41066.5|41079.3|41059.3|7
1731696660000|2024-11-15 18:51:00|41079|41059|41099|41079|41099|41079|41079|41059|21
1731696670000|2024-11-15 18:51:10|41100.8|41080.8|41098.7|41078.7|41101.2|41081.2|41098.7|41078.7|2
1731696680000|2024-11-15 18:51:20|41101.2|41081.2|41104|41084|41104|41084|41101.2|41081.2|1
1731696690000|2024-11-15 18:51:30|41103.7|41083.7|41101.2|41081.2|41104|41084|41101.2|41081.2|3
1731696700000|2024-11-15 18:51:40|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|2
1731696710000|2024-11-15 18:51:50|41110.9|41090.9|41106.5|41086.5|41110.9|41090.9|41106.5|41086.5|6
1731696720000|2024-11-15 18:52:00|41104|41084|41101.5|41081.5|41104|41084|41101.5|41081.5|3
1731696730000|2024-11-15 18:52:10|41104|41084|41104.3|41084.3|41104.3|41084.3|41104|41084|3
1731696740000|2024-11-15 18:52:20|41106.5|41086.5|41104.3|41084.3|41106.5|41086.5|41104.3|41084.3|1
1731696750000|2024-11-15 18:52:30|41104|41084|41101.5|41081.5|41104|41084|41101.5|41081.5|1
1731696760000|2024-11-15 18:52:40|41101.2|41081.2|41099.3|41079.3|41101.5|41081.5|41099|41079|0
1731696770000|2024-11-15 18:52:50|41099|41079|41099|41079|41099|41079|41099|41079|0
1731696780000|2024-11-15 18:53:00|41099.3|41079.3|41102.1|41082.1|41103.7|41083.7|41099.3|41079.3|2
1731696790000|2024-11-15 18:53:10|41102.4|41082.4|41109.3|41089.3|41109.3|41089.3|41102.4|41082.4|1
1731696800000|2024-11-15 18:53:20|41111.5|41091.5|41111.5|41091.5|41111.5|41091.5|41109.3|41089.3|0
1731696810000|2024-11-15 18:53:30|41109.3|41089.3|41109.3|41089.3|41109.6|41089.6|41109.3|41089.3|1
1731696820000|2024-11-15 18:53:40|41106.8|41086.8|41104.6|41084.6|41106.8|41086.8|41104.6|41084.6|1
1731696830000|2024-11-15 18:53:50|41104.3|41084.3|41103.7|41083.7|41104.3|41084.3|41103.7|41083.7|0
1731696840000|2024-11-15 18:54:00|41101.8|41081.8|41101.8|41081.8|41101.8|41081.8|41101.8|41081.8|1
1731696850000|2024-11-15 18:54:10|41102.1|41082.1|41106.8|41086.8|41106.8|41086.8|41101.8|41081.8|4
1731696860000|2024-11-15 18:54:20|41107.1|41087.1|41121.2|41101.2|41121.2|41101.2|41107.1|41087.1|2
1731696870000|2024-11-15 18:54:30|41119|41099|41111.2|41091.2|41119|41099|41111.2|41091.2|9
1731696880000|2024-11-15 18:54:40|41109|41089|41108.7|41088.7|41109|41089|41108.7|41088.7|5
1731696890000|2024-11-15 18:54:50|41110.9|41090.9|41108.4|41088.4|41110.9|41090.9|41108.4|41088.4|3
1731696900000|2024-11-15 18:55:00|41105.9|41085.9|41108.7|41088.7|41110.9|41090.9|41105.9|41085.9|3
1731696910000|2024-11-15 18:55:10|41110.9|41090.9|41108.4|41088.4|41110.9|41090.9|41108.4|41088.4|0
1731696920000|2024-11-15 18:55:20|41108.7|41088.7|41108.4|41088.4|41113.4|41093.4|41108.4|41088.4|1
1731696960000|2024-11-15 18:56:00|41106.2|41086.2|41108.7|41088.7|41108.7|41088.7|41106.2|41086.2|8
1731696970000|2024-11-15 18:56:10|||||||||1
1731696990000|2024-11-15 18:56:30|41108.4|41088.4|41106.2|41086.2|41108.4|41088.4|41106.2|41086.2|0
1731697000000|2024-11-15 18:56:40|||||||||3
1731697020000|2024-11-15 18:57:00|41105.9|41085.9|41103.7|41083.7|41105.9|41085.9|41103.7|41083.7|1
1731697040000|2024-11-15 18:57:20|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|4
1731697050000|2024-11-15 18:57:30|41098.4|41078.4|41100.6|41080.6|41100.6|41080.6|41098.4|41078.4|1
1731697060000|2024-11-15 18:57:40|41098.4|41078.4|41100.6|41080.6|41100.9|41080.9|41098.4|41078.4|1
1731697070000|2024-11-15 18:57:50|41098.4|41078.4|41098.4|41078.4|41098.7|41078.7|41095.9|41075.9|4
1731697080000|2024-11-15 18:58:00|41098.7|41078.7|41103.4|41083.4|41103.7|41083.7|41098.7|41078.7|7
1731697090000|2024-11-15 18:58:10|41103.7|41083.7|41098.7|41078.7|41103.7|41083.7|41098.7|41078.7|26
1731697100000|2024-11-15 18:58:20|41099|41079|41103.4|41083.4|41103.4|41083.4|41098.7|41078.7|2
1731697120000|2024-11-15 18:58:40|41101.2|41081.2|41103.4|41083.4|41103.7|41083.7|41101.2|41081.2|1
1731697130000|2024-11-15 18:58:50|41103.7|41083.7|41108.4|41088.4|41108.4|41088.4|41103.7|41083.7|5
1731697140000|2024-11-15 18:59:00|41110.9|41090.9|41106.2|41086.2|41110.9|41090.9|41106.2|41086.2|15
1731697150000|2024-11-15 18:59:10|41103.7|41083.7|41104|41084|41106.2|41086.2|41103.7|41083.7|0
1731697160000|2024-11-15 18:59:20|41103.7|41083.7|41103.4|41083.4|41103.7|41083.7|41103.4|41083.4|0
1731697170000|2024-11-15 18:59:30|41103.7|41083.7|41103.7|41083.7|41105.9|41085.9|41103.4|41083.4|1
1731697180000|2024-11-15 18:59:40|41103.4|41083.4|41106.2|41086.2|41106.2|41086.2|41103.4|41083.4|1
1731697190000|2024-11-15 18:59:50|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|0
1731697200000|2024-11-15 19:00:00|41106.2|41086.2|41106.2|41086.2|41106.5|41086.5|41105.9|41085.9|0
1731697210000|2024-11-15 19:00:10|41105.9|41085.9|41106.2|41086.2|41108.7|41088.7|41105.9|41085.9|1
1731697220000|2024-11-15 19:00:20|41108.7|41088.7|41109|41089|41109|41089|41106.5|41086.5|7
1731697230000|2024-11-15 19:00:30|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|2
1731697240000|2024-11-15 19:00:40|41113.7|41093.7|41118.4|41098.4|41118.4|41098.4|41113.7|41093.7|1
1731697250000|2024-11-15 19:00:50|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|41118.7|41098.7|0
1731697260000|2024-11-15 19:01:00|41114|41094|41119|41099|41119|41099|41114|41094|18
1731697270000|2024-11-15 19:01:10|41121.2|41101.2|41121.5|41101.5|41121.5|41101.5|41121.2|41101.2|3
1731697280000|2024-11-15 19:01:20|41121.8|41101.8|41121.8|41101.8|41121.8|41101.8|41121.8|41101.8|1
1731697290000|2024-11-15 19:01:30|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|0
1731697300000|2024-11-15 19:01:40|41126.5|41106.5|41123.7|41103.7|41126.5|41106.5|41123.7|41103.7|10
1731697310000|2024-11-15 19:01:50|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|0
1731697320000|2024-11-15 19:02:00|41121.2|41101.2|41118.7|41098.7|41121.2|41101.2|41118.7|41098.7|2
1731697330000|2024-11-15 19:02:10|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41116.2|41096.2|0
1731697340000|2024-11-15 19:02:20|41116.2|41096.2|41109|41089|41116.2|41096.2|41109|41089|25
1731697350000|2024-11-15 19:02:30|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|41106.8|41086.8|2
1731697360000|2024-11-15 19:02:40|41108.7|41088.7|41109|41089|41109|41089|41106.5|41086.5|4
1731697370000|2024-11-15 19:02:50|41111.2|41091.2|41099|41079|41111.2|41091.2|41099|41079|25
1731697380000|2024-11-15 19:03:00|41098.7|41078.7|41096.2|41076.2|41098.7|41078.7|41096.2|41076.2|0
1731697390000|2024-11-15 19:03:10|41094|41074|41091.5|41071.5|41094|41074|41091.5|41071.5|1
1731697400000|2024-11-15 19:03:20|41091.2|41071.2|41091.5|41071.5|41091.5|41071.5|41091.2|41071.2|1
1731697410000|2024-11-15 19:03:30|41089.3|41069.3|41089|41069|41089.3|41069.3|41086.8|41066.8|0
1731697420000|2024-11-15 19:03:40|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|41086.5|41066.5|1
1731697430000|2024-11-15 19:03:50|41088.4|41068.4|41086.2|41066.2|41088.4|41068.4|41086.2|41066.2|0
1731697440000|2024-11-15 19:04:00|41086.5|41066.5|41088.7|41068.7|41088.7|41068.7|41084|41064|2
1731697450000|2024-11-15 19:04:10|41089|41069|41089|41069|41089|41069|41089|41069|0
1731697460000|2024-11-15 19:04:20|41091.2|41071.2|41089|41069|41091.2|41071.2|41089|41069|0
1731697470000|2024-11-15 19:04:30|41091.2|41071.2|41086.5|41066.5|41091.5|41071.5|41086.5|41066.5|2
1731697500000|2024-11-15 19:05:00|41086.2|41066.2|41084|41064|41086.2|41066.2|41084|41064|2
1731697510000|2024-11-15 19:05:10|41084.3|41064.3|41084|41064|41084.3|41064.3|41084|41064|1
1731697520000|2024-11-15 19:05:20|41084.3|41064.3|41089|41069|41089.3|41069.3|41084.3|41064.3|1
1731697530000|2024-11-15 19:05:30|41089.3|41069.3|41089|41069|41089.3|41069.3|41086.5|41066.5|1
1731697540000|2024-11-15 19:05:40|||||||||1
1731697550000|2024-11-15 19:05:50|41089.3|41069.3|41091.5|41071.5|41091.5|41071.5|41089.3|41069.3|0
1731697560000|2024-11-15 19:06:00|41091.2|41071.2|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|0
1731697570000|2024-11-15 19:06:10|41091.5|41071.5|41091.8|41071.8|41091.8|41071.8|41091.5|41071.5|0
1731697580000|2024-11-15 19:06:20|41092.1|41072.1|41094|41074|41094.3|41074.3|41092.1|41072.1|1
1731697590000|2024-11-15 19:06:30|41094.3|41074.3|41094|41074|41094.3|41074.3|41094|41074|1
1731697610000|2024-11-15 19:06:50|41091.8|41071.8|41094|41074|41094|41074|41091.8|41071.8|0
1731697620000|2024-11-15 19:07:00|41093.7|41073.7|41094|41074|41094|41074|41093.7|41073.7|2
1731697630000|2024-11-15 19:07:10|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|0
1731697640000|2024-11-15 19:07:20|41094|41074|41096.8|41076.8|41096.8|41076.8|41094|41074|0
1731697650000|2024-11-15 19:07:30|41096.5|41076.5|41098.4|41078.4|41099|41079|41096.5|41076.5|6
1731697660000|2024-11-15 19:07:40|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|4
1731697670000|2024-11-15 19:07:50|41096.2|41076.2|41098.4|41078.4|41098.7|41078.7|41096.2|41076.2|2
1731697680000|2024-11-15 19:08:00|41096.2|41076.2|41094|41074|41098.7|41078.7|41094|41074|1
1731697690000|2024-11-15 19:08:10|41096.2|41076.2|41094|41074|41096.2|41076.2|41094|41074|0
1731697700000|2024-11-15 19:08:20|41093.7|41073.7|41094|41074|41094|41074|41093.7|41073.7|0
1731697710000|2024-11-15 19:08:30|41093.7|41073.7|41096.2|41076.2|41098.7|41078.7|41093.7|41073.7|0
1731697720000|2024-11-15 19:08:40|41098.7|41078.7|41098.4|41078.4|41098.7|41078.7|41098.4|41078.4|1
1731697730000|2024-11-15 19:08:50|41093.7|41073.7|41094|41074|41098.7|41078.7|41093.7|41073.7|0
1731697740000|2024-11-15 19:09:00|41093.7|41073.7|41098.7|41078.7|41098.7|41078.7|41093.7|41073.7|0
1731697750000|2024-11-15 19:09:10|41096.2|41076.2|41094|41074|41096.2|41076.2|41093.7|41073.7|1
1731697760000|2024-11-15 19:09:20|41096.2|41076.2|41094|41074|41098.7|41078.7|41094|41074|0
1731697770000|2024-11-15 19:09:30|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|41093.7|41073.7|1
1731697780000|2024-11-15 19:09:40|||||||||3
1731697790000|2024-11-15 19:09:50|41093.4|41073.4|41088.7|41068.7|41093.4|41073.4|41088.4|41068.4|6
1731697800000|2024-11-15 19:10:00|41088.4|41068.4|41088.4|41068.4|41088.7|41068.7|41086.2|41066.2|3
1731697810000|2024-11-15 19:10:10|41088.7|41068.7|41084|41064|41088.7|41068.7|41084|41064|2
1731697820000|2024-11-15 19:10:20|41086.5|41066.5|41083.7|41063.7|41088.7|41068.7|41083.7|41063.7|3
1731697830000|2024-11-15 19:10:30|41083.4|41063.4|41083.7|41063.7|41083.7|41063.7|41083.4|41063.4|1
1731697840000|2024-11-15 19:10:40|41084|41064|41083.7|41063.7|41084|41064|41083.7|41063.7|1
1731697850000|2024-11-15 19:10:50|41084|41064|41083.7|41063.7|41084|41064|41083.7|41063.7|0
1731697870000|2024-11-15 19:11:10|41088.4|41068.4|41086.2|41066.2|41088.4|41068.4|41086.2|41066.2|14
1731697880000|2024-11-15 19:11:20|41084|41064|41084|41064|41084|41064|41084|41064|0
1731697890000|2024-11-15 19:11:30|41083.7|41063.7|41084|41064|41084|41064|41083.7|41063.7|0
1731697900000|2024-11-15 19:11:40|41083.7|41063.7|41084|41064|41084|41064|41083.7|41063.7|2
1731697910000|2024-11-15 19:11:50|41083.7|41063.7|41083.7|41063.7|41085.9|41065.9|41083.7|41063.7|0
1731697920000|2024-11-15 19:12:00|41084|41064|41088.4|41068.4|41088.4|41068.4|41084|41064|1
1731697940000|2024-11-15 19:12:20|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|0
1731697960000|2024-11-15 19:12:40|41090.9|41070.9|41088.7|41068.7|41090.9|41070.9|41088.7|41068.7|0
1731697970000|2024-11-15 19:12:50|41088.4|41068.4|41086.2|41066.2|41088.4|41068.4|41086.2|41066.2|3
1731697980000|2024-11-15 19:13:00|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|2
1731698000000|2024-11-15 19:13:20|41083.7|41063.7|41085.9|41065.9|41085.9|41065.9|41083.4|41063.4|2
1731698010000|2024-11-15 19:13:30|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|1
1731698020000|2024-11-15 19:13:40|41084|41064|41088.4|41068.4|41088.4|41068.4|41084|41064|2
1731698030000|2024-11-15 19:13:50|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|0
1731698040000|2024-11-15 19:14:00|41088.4|41068.4|41088.7|41068.7|41088.7|41068.7|41088.4|41068.4|1
1731698060000|2024-11-15 19:14:20|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|3
1731698070000|2024-11-15 19:14:30|||||||||1
1731698080000|2024-11-15 19:14:40|41086.2|41066.2|41088.4|41068.4|41088.4|41068.4|41086.2|41066.2|0
1731698090000|2024-11-15 19:14:50|41084|41064|41083.7|41063.7|41084|41064|41083.7|41063.7|11
1731698110000|2024-11-15 19:15:10|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|4
1731698130000|2024-11-15 19:15:30|41083.7|41063.7|41083.7|41063.7|41083.7|41063.7|41083.7|41063.7|0
1731698140000|2024-11-15 19:15:40|||||||||1
1731698160000|2024-11-15 19:16:00|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|1
1731698170000|2024-11-15 19:16:10|41079.3|41059.3|41076.8|41056.8|41079.3|41059.3|41076.8|41056.8|2
1731698180000|2024-11-15 19:16:20|41076.5|41056.5|41081.2|41061.2|41081.5|41061.5|41074.3|41054.3|23
1731698190000|2024-11-15 19:16:30|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|41081.2|41061.2|0
1731698200000|2024-11-15 19:16:40|41083.7|41063.7|41081.5|41061.5|41083.7|41063.7|41081.2|41061.2|0
1731698210000|2024-11-15 19:16:50|41081.2|41061.2|41081.5|41061.5|41081.5|41061.5|41081.2|41061.2|0
1731698220000|2024-11-15 19:17:00|41083.7|41063.7|41083.7|41063.7|41083.7|41063.7|41081.5|41061.5|1
1731698230000|2024-11-15 19:17:10|41084|41064|41086.2|41066.2|41086.5|41066.5|41083.7|41063.7|3
1731698240000|2024-11-15 19:17:20|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1731698250000|2024-11-15 19:17:30|41088.7|41068.7|41089|41069|41089|41069|41088.7|41068.7|2
1731698260000|2024-11-15 19:17:40|41088.7|41068.7|41089.1|41069.1|41089.1|41069.1|41088.7|41068.7|0
1731698270000|2024-11-15 19:17:50|41093.7|41073.7|41091.6|41071.6|41093.7|41073.7|41091.6|41071.6|0
1731698290000|2024-11-15 19:18:10|41093.7|41073.7|41091.6|41071.6|41093.7|41073.7|41091.6|41071.6|0
1731698300000|2024-11-15 19:18:20|41093.7|41073.7|41091.6|41071.6|41093.7|41073.7|41091.6|41071.6|0
1731698310000|2024-11-15 19:18:30|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|5
1731698330000|2024-11-15 19:18:50|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|1
1731698340000|2024-11-15 19:19:00|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|3
1731698350000|2024-11-15 19:19:10|||||||||1
1731698360000|2024-11-15 19:19:20|41086.3|41066.3|41084.1|41064.1|41086.3|41066.3|41084.1|41064.1|0
1731698370000|2024-11-15 19:19:30|41086.6|41066.6|41084.1|41064.1|41086.6|41066.6|41083.8|41063.8|0
1731698390000|2024-11-15 19:19:50|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41081.6|41061.6|1
1731698400000|2024-11-15 19:20:00|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|0
1731698410000|2024-11-15 19:20:10|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|0
1731698420000|2024-11-15 19:20:20|41081.6|41061.6|41081.6|41061.6|41081.6|41061.6|41081.3|41061.3|1
1731698430000|2024-11-15 19:20:30|41083.8|41063.8|41081.6|41061.6|41083.8|41063.8|41081.6|41061.6|4
1731698440000|2024-11-15 19:20:40|41079.1|41059.1|41079.1|41059.1|41081.3|41061.3|41079.1|41059.1|1
1731698460000|2024-11-15 19:21:00|||||||||1
1731698470000|2024-11-15 19:21:10|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|0
1731698480000|2024-11-15 19:21:20|41079.1|41059.1|41076.9|41056.9|41079.1|41059.1|41076.9|41056.9|3
1731698490000|2024-11-15 19:21:30|||||||||1
1731698510000|2024-11-15 19:21:50|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|0
1731698520000|2024-11-15 19:22:00|41074.7|41054.7|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|1
1731698540000|2024-11-15 19:22:20|41074.7|41054.7|41079.1|41059.1|41079.1|41059.1|41074.7|41054.7|3
1731698560000|2024-11-15 19:22:40|41078.8|41058.8|41078.8|41058.8|41079.1|41059.1|41078.8|41058.8|1
1731698570000|2024-11-15 19:22:50|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41078.8|41058.8|0
1731698580000|2024-11-15 19:23:00|||||||||1
1731698600000|2024-11-15 19:23:20|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|0
1731698610000|2024-11-15 19:23:30|41076.6|41056.6|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|0
1731698620000|2024-11-15 19:23:40|41083.8|41063.8|41079.1|41059.1|41083.8|41063.8|41079.1|41059.1|1
1731698630000|2024-11-15 19:23:50|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|0
1731698650000|2024-11-15 19:24:10|41076.6|41056.6|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|10
1731698670000|2024-11-15 19:24:30|41073.8|41053.8|41074.4|41054.4|41074.4|41054.4|41073.8|41053.8|0
1731698680000|2024-11-15 19:24:40|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41073.8|41053.8|0
1731698690000|2024-11-15 19:24:50|41073.8|41053.8|41074.1|41054.1|41074.1|41054.1|41073.8|41053.8|0
1731698700000|2024-11-15 19:25:00|41073.8|41053.8|41071.6|41051.6|41074.4|41054.4|41071.6|41051.6|1
1731698710000|2024-11-15 19:25:10|41073.8|41053.8|41076.6|41056.6|41076.6|41056.6|41073.8|41053.8|0
1731698740000|2024-11-15 19:25:40|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41071.6|41051.6|4
1731698760000|2024-11-15 19:26:00|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|0
1731698770000|2024-11-15 19:26:10|41074.4|41054.4|41076.6|41056.6|41076.6|41056.6|41074.4|41054.4|0
1731698800000|2024-11-15 19:26:40|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|1
1731698810000|2024-11-15 19:26:50|41073.8|41053.8|41071.6|41051.6|41073.8|41053.8|41071.6|41051.6|1
1731698820000|2024-11-15 19:27:00|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|2
1731698830000|2024-11-15 19:27:10|41066.3|41046.3|41064.1|41044.1|41066.3|41046.3|41061.6|41041.6|4
1731698870000|2024-11-15 19:27:50|||||||||3
1731698880000|2024-11-15 19:28:00|41066.3|41046.3|41066.6|41046.6|41066.6|41046.6|41063.8|41043.8|20
1731698890000|2024-11-15 19:28:10|41068.8|41048.8|41069.1|41049.1|41069.1|41049.1|41068.8|41048.8|1
1731698900000|2024-11-15 19:28:20|||||||||1
1731698930000|2024-11-15 19:28:50|41071.6|41051.6|41071.3|41051.3|41071.6|41051.6|41071.3|41051.3|5
1731698940000|2024-11-15 19:29:00|41069.1|41049.1|41069.4|41049.4|41069.4|41049.4|41069.1|41049.1|1
1731698950000|2024-11-15 19:29:10|41071.6|41051.6|41066.9|41046.9|41071.6|41051.6|41066.9|41046.9|1
1731698960000|2024-11-15 19:29:20|41066.6|41046.6|41061.9|41041.9|41066.6|41046.6|41061.9|41041.9|2
1731698980000|2024-11-15 19:29:40|||||||||2
1731698990000|2024-11-15 19:29:50|||||||||3
1731699010000|2024-11-15 19:30:10|41064.1|41044.1|41064.4|41044.4|41064.4|41044.4|41064.1|41044.1|1
1731699020000|2024-11-15 19:30:20|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|1
1731699030000|2024-11-15 19:30:30|41064.4|41044.4|41064.7|41044.7|41064.7|41044.7|41064.4|41044.4|0
1731699040000|2024-11-15 19:30:40|41065|41045|41065|41045|41065|41045|41065|41045|1
1731699050000|2024-11-15 19:30:50|41064.7|41044.7|41067.2|41047.2|41067.2|41047.2|41064.7|41044.7|1
1731699060000|2024-11-15 19:31:00|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|41066.9|41046.9|1
1731699070000|2024-11-15 19:31:10|||||||||1
1731699080000|2024-11-15 19:31:20|41067.2|41047.2|41071.9|41051.9|41071.9|41051.9|41067.2|41047.2|4
1731699100000|2024-11-15 19:31:40|||||||||1
1731699110000|2024-11-15 19:31:50|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|5
1731699120000|2024-11-15 19:32:00|41069.1|41049.1|41064.4|41044.4|41069.1|41049.1|41064.4|41044.4|3
1731699130000|2024-11-15 19:32:10|41064.1|41044.1|41059.4|41039.4|41064.1|41044.1|41059.4|41039.4|0
1731699150000|2024-11-15 19:32:30|||||||||4
1731699160000|2024-11-15 19:32:40|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|2
1731699170000|2024-11-15 19:32:50|41059.4|41039.4|41056.9|41036.9|41059.4|41039.4|41056.9|41036.9|1
1731699180000|2024-11-15 19:33:00|41059.1|41039.1|41059.1|41039.1|41059.4|41039.4|41059.1|41039.1|2
1731699190000|2024-11-15 19:33:10|41056.9|41036.9|41056.6|41036.6|41059.4|41039.4|41056.6|41036.6|2
1731699210000|2024-11-15 19:33:30|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|6
1731699230000|2024-11-15 19:33:50|41056.6|41036.6|41056.6|41036.6|41056.9|41036.9|41056.6|41036.6|0
1731699240000|2024-11-15 19:34:00|41056.9|41036.9|41059.1|41039.1|41059.1|41039.1|41056.9|41036.9|2
1731699250000|2024-11-15 19:34:10|41056.9|41036.9|41054.1|41034.1|41056.9|41036.9|41054.1|41034.1|4
1731699260000|2024-11-15 19:34:20|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|0
1731699280000|2024-11-15 19:34:40|41053.5|41033.5|41048.8|41028.8|41053.5|41033.5|41048.5|41028.5|4
1731699300000|2024-11-15 19:35:00|41046.3|41026.3|41046.3|41026.3|41046.6|41026.6|41046.3|41026.3|5
1731699310000|2024-11-15 19:35:10|||||||||1
1731699320000|2024-11-15 19:35:20|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.3|41026.3|1
1731699330000|2024-11-15 19:35:30|41046.3|41026.3|41046.6|41026.6|41046.6|41026.6|41046.3|41026.3|0
1731699340000|2024-11-15 19:35:40|41044.4|41024.4|41044.1|41024.1|41044.4|41024.4|41044.1|41024.1|3
1731699350000|2024-11-15 19:35:50|41044.4|41024.4|41044.1|41024.1|41044.4|41024.4|41044.1|41024.1|0
1731699360000|2024-11-15 19:36:00|41043.8|41023.8|41041.6|41021.6|41043.8|41023.8|41041.6|41021.6|1
1731699370000|2024-11-15 19:36:10|41039.4|41019.4|41037.2|41017.2|41039.4|41019.4|41037.2|41017.2|1
1731699380000|2024-11-15 19:36:20|41034.1|41014.1|41031.6|41011.6|41034.1|41014.1|41031.6|41011.6|9
1731699390000|2024-11-15 19:36:30|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|1
1731699400000|2024-11-15 19:36:40|41027.2|41007.2|41029.4|41009.4|41029.4|41009.4|41027.2|41007.2|0
1731699410000|2024-11-15 19:36:50|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|0
1731699420000|2024-11-15 19:37:00|41031.9|41011.9|41029.7|41009.7|41031.9|41011.9|41029.7|41009.7|1
1731699430000|2024-11-15 19:37:10|41031.9|41011.9|41029.7|41009.7|41031.9|41011.9|41029.7|41009.7|1
1731699440000|2024-11-15 19:37:20|41031.9|41011.9|41029.7|41009.7|41031.9|41011.9|41029.4|41009.4|1
1731699460000|2024-11-15 19:37:40|||||||||1
1731699470000|2024-11-15 19:37:50|41026.9|41006.9|41024.4|41004.4|41026.9|41006.9|41024.1|41004.1|35
1731699480000|2024-11-15 19:38:00|41024.1|41004.1|41024.4|41004.4|41024.4|41004.4|41024.1|41004.1|7
1731699490000|2024-11-15 19:38:10|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|2
1731699500000|2024-11-15 19:38:20|41021.9|41001.9|41019.7|40999.7|41021.9|41001.9|41019.7|40999.7|1
1731699510000|2024-11-15 19:38:30|41019.1|40999.1|41015|40995|41019.1|40999.1|41010|40990|46
1731699520000|2024-11-15 19:38:40|41017.2|40997.2|41019.7|40999.7|41019.7|40999.7|41017.2|40997.2|3
1731699530000|2024-11-15 19:38:50|||||||||1
1731699540000|2024-11-15 19:39:00|41024.1|41004.1|41019.7|40999.7|41024.1|41004.1|41019.7|40999.7|4
1731699550000|2024-11-15 19:39:10|41019.4|40999.4|41019.7|40999.7|41019.7|40999.7|41019.4|40999.4|1
1731699560000|2024-11-15 19:39:20|41024.1|41004.1|41019.7|40999.7|41024.1|41004.1|41019.7|40999.7|0
1731699570000|2024-11-15 19:39:30|41020|41000|41024.4|41004.4|41024.4|41004.4|41019.7|40999.7|2
1731699580000|2024-11-15 19:39:40|41024.7|41004.7|41024.7|41004.7|41024.7|41004.7|41024.7|41004.7|14
1731699590000|2024-11-15 19:39:50|41025|41005|41029.4|41009.4|41029.4|41009.4|41025|41005|2
1731699600000|2024-11-15 19:40:00|41029.7|41009.7|41030|41010|41030|41010|41029.7|41009.7|2
1731699610000|2024-11-15 19:40:10|41029.7|41009.7|41034.7|41014.7|41034.7|41014.7|41029.7|41009.7|6
1731699630000|2024-11-15 19:40:30|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|2
1731699640000|2024-11-15 19:40:40|||||||||2
1731699650000|2024-11-15 19:40:50|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|3
1731699660000|2024-11-15 19:41:00|41040|41020|41040|41020|41040|41020|41040|41020|0
1731699670000|2024-11-15 19:41:10|41044.7|41024.7|41044.7|41024.7|41045|41025|41044.7|41024.7|3
1731699690000|2024-11-15 19:41:30|41046.9|41026.9|41046.9|41026.9|41047.2|41027.2|41046.9|41026.9|0
1731699700000|2024-11-15 19:41:40|41047.2|41027.2|41046.9|41026.9|41047.2|41027.2|41046.9|41026.9|0
1731699710000|2024-11-15 19:41:50|41047.2|41027.2|41052.2|41032.2|41052.2|41032.2|41047.2|41027.2|2
1731699720000|2024-11-15 19:42:00|41051.9|41031.9|41056.6|41036.6|41056.6|41036.6|41051.9|41031.9|1
1731699740000|2024-11-15 19:42:20|41056.9|41036.9|41054.4|41034.4|41056.9|41036.9|41054.4|41034.4|2
1731699750000|2024-11-15 19:42:30|41059.1|41039.1|41059.4|41039.4|41059.4|41039.4|41059.1|41039.1|2
1731699760000|2024-11-15 19:42:40|41061.9|41041.9|41064.1|41044.1|41064.1|41044.1|41061.9|41041.9|1
1731699770000|2024-11-15 19:42:50|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|1
1731699790000|2024-11-15 19:43:10|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|41064.1|41044.1|1
1731699800000|2024-11-15 19:43:20|||||||||1
1731699810000|2024-11-15 19:43:30|41063.8|41043.8|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|0
1731699820000|2024-11-15 19:43:40|41061.6|41041.6|41064.1|41044.1|41064.1|41044.1|41061.6|41041.6|5
1731699830000|2024-11-15 19:43:50|41059.4|41039.4|41059.7|41039.7|41059.7|41039.7|41059.4|41039.4|0
1731699840000|2024-11-15 19:44:00|41059.4|41039.4|41059.4|41039.4|41059.4|41039.4|41059.4|41039.4|1
1731699850000|2024-11-15 19:44:10|41059.1|41039.1|41054.4|41034.4|41059.1|41039.1|41054.4|41034.4|1
1731699880000|2024-11-15 19:44:40|41052.3|41032.3|41054.1|41034.1|41054.4|41034.4|41052.3|41032.3|0
1731699900000|2024-11-15 19:45:00|41049.8|41029.8|41054.4|41034.4|41054.4|41034.4|41049.8|41029.8|1
1731699920000|2024-11-15 19:45:20|41056.6|41036.6|41054.4|41034.4|41056.6|41036.6|41054.4|41034.4|0
1731699930000|2024-11-15 19:45:30|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|0
1731699950000|2024-11-15 19:45:50|41056.6|41036.6|41054.5|41034.5|41056.6|41036.6|41054.5|41034.5|0
1731699960000|2024-11-15 19:46:00|41054.1|41034.1|41049.5|41029.5|41054.1|41034.1|41049.5|41029.5|8
1731699970000|2024-11-15 19:46:10|41047.3|41027.3|41049.5|41029.5|41049.5|41029.5|41047.3|41027.3|1
1731699990000|2024-11-15 19:46:30|41049.8|41029.8|41054.8|41034.8|41054.8|41034.8|41049.8|41029.8|2
1731700000000|2024-11-15 19:46:40|41054.5|41034.5|41059.5|41039.5|41059.5|41039.5|41054.5|41034.5|0
1731700010000|2024-11-15 19:46:50|||||||||1
1731700020000|2024-11-15 19:47:00|||||||||3
1731700040000|2024-11-15 19:47:20|41059.8|41039.8|41064.2|41044.2|41064.2|41044.2|41059.8|41039.8|0
1731700050000|2024-11-15 19:47:30|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|1
1731700070000|2024-11-15 19:47:50|41062|41042|41062|41042|41062|41042|41062|41042|0
1731700080000|2024-11-15 19:48:00|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41062|41042|0
1731700090000|2024-11-15 19:48:10|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|1
1731700120000|2024-11-15 19:48:40|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|6
1731700130000|2024-11-15 19:48:50|41069.8|41049.8|41069.8|41049.8|41070.1|41050.1|41069.8|41049.8|2
1731700140000|2024-11-15 19:49:00|41070.1|41050.1|41072.6|41052.6|41072.6|41052.6|41070.1|41050.1|2
1731700150000|2024-11-15 19:49:10|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|2
1731700160000|2024-11-15 19:49:20|||||||||8
1731700200000|2024-11-15 19:50:00|41077|41057|41077|41057|41077|41057|41077|41057|1
1731700210000|2024-11-15 19:50:10|41077.3|41057.3|41074.8|41054.8|41077.3|41057.3|41074.5|41054.5|2
1731700230000|2024-11-15 19:50:30|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|0
1731700240000|2024-11-15 19:50:40|41074.8|41054.8|41077|41057|41079.5|41059.5|41074.8|41054.8|2
1731700250000|2024-11-15 19:50:50|41074.8|41054.8|41074.5|41054.5|41074.8|41054.8|41074.5|41054.5|0
1731700260000|2024-11-15 19:51:00|41074.8|41054.8|41074.5|41054.5|41074.8|41054.8|41074.5|41054.5|1
1731700270000|2024-11-15 19:51:10|41074.8|41054.8|41072.3|41052.3|41074.8|41054.8|41072.3|41052.3|0
1731700280000|2024-11-15 19:51:20|41072|41052|41072.3|41052.3|41072.3|41052.3|41072|41052|0
1731700300000|2024-11-15 19:51:40|41074.5|41054.5|41069.5|41049.5|41074.5|41054.5|41069.5|41049.5|1
1731700320000|2024-11-15 19:52:00|41069.8|41049.8|41074.2|41054.2|41074.2|41054.2|41069.8|41049.8|0
1731700330000|2024-11-15 19:52:10|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|0
1731700350000|2024-11-15 19:52:30|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41072|41052|0
1731700360000|2024-11-15 19:52:40|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|1
1731700370000|2024-11-15 19:52:50|||||||||1
1731700380000|2024-11-15 19:53:00|41076.7|41056.7|41077.6|41057.6|41077.6|41057.6|41076.7|41056.7|0
1731700390000|2024-11-15 19:53:10|41077.3|41057.3|41077.3|41057.3|41077.6|41057.6|41077.3|41057.3|0
1731700400000|2024-11-15 19:53:20|41074.8|41054.8|41077|41057|41077.3|41057.3|41074.8|41054.8|0
1731700410000|2024-11-15 19:53:30|41077.3|41057.3|41079.8|41059.8|41079.8|41059.8|41077.3|41057.3|1
1731700430000|2024-11-15 19:53:50|41080.1|41060.1|41084.8|41064.8|41084.8|41064.8|41079.8|41059.8|2
1731700440000|2024-11-15 19:54:00|41084.5|41064.5|41084.5|41064.5|41084.8|41064.8|41084.5|41064.5|0
1731700450000|2024-11-15 19:54:10|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|41084.2|41064.2|1
1731700460000|2024-11-15 19:54:20|41079.8|41059.8|41084.2|41064.2|41084.2|41064.2|41079.8|41059.8|2
1731700470000|2024-11-15 19:54:30|41084.5|41064.5|41084.2|41064.2|41084.5|41064.5|41084.2|41064.2|0
1731700480000|2024-11-15 19:54:40|41084.5|41064.5|41079.5|41059.5|41084.5|41064.5|41079.5|41059.5|1
1731700500000|2024-11-15 19:55:00|41079.2|41059.2|41074.5|41054.5|41079.2|41059.2|41074.5|41054.5|2
1731700510000|2024-11-15 19:55:10|41074.8|41054.8|41079.5|41059.5|41079.5|41059.5|41074.8|41054.8|0
1731700520000|2024-11-15 19:55:20|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|0
1731700530000|2024-11-15 19:55:30|41077|41057|41077|41057|41077|41057|41077|41057|0
1731700540000|2024-11-15 19:55:40|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|0
1731700550000|2024-11-15 19:55:50|41074.5|41054.5|41074.8|41054.8|41077|41057|41074.5|41054.5|0
1731700560000|2024-11-15 19:56:00|41077.3|41057.3|41079.5|41059.5|41079.5|41059.5|41077.3|41057.3|0
1731700580000|2024-11-15 19:56:20|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|0
1731700590000|2024-11-15 19:56:30|41079.5|41059.5|41074.8|41054.8|41079.8|41059.8|41074.8|41054.8|1
1731700600000|2024-11-15 19:56:40|41072.6|41052.6|41074.8|41054.8|41074.8|41054.8|41072.6|41052.6|0
1731700620000|2024-11-15 19:57:00|||||||||1
1731700630000|2024-11-15 19:57:10|41074.5|41054.5|41077.3|41057.3|41077.3|41057.3|41069.8|41049.8|58
1731700640000|2024-11-15 19:57:20|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|1
1731700680000|2024-11-15 19:58:00|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|0
1731700690000|2024-11-15 19:58:10|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|0
1731700700000|2024-11-15 19:58:20|41080.1|41060.1|41079.5|41059.5|41080.1|41060.1|41079.5|41059.5|1
1731700710000|2024-11-15 19:58:30|41077.3|41057.3|41075.4|41055.4|41077.3|41057.3|41075.1|41055.1|2
1731700720000|2024-11-15 19:58:40|41075.1|41055.1|41075.4|41055.4|41075.4|41055.4|41075.1|41055.1|1
1731700730000|2024-11-15 19:58:50|41077.6|41057.6|41075.4|41055.4|41077.6|41057.6|41075.4|41055.4|0
1731700740000|2024-11-15 19:59:00|41079.8|41059.8|41075.1|41055.1|41079.8|41059.8|41075.1|41055.1|0
1731700750000|2024-11-15 19:59:10|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|0
1731700760000|2024-11-15 19:59:20|41075.7|41055.7|41077.9|41057.9|41080.1|41060.1|41075.7|41055.7|0
1731700770000|2024-11-15 19:59:30|41080.1|41060.1|41075.1|41055.1|41080.1|41060.1|41075.1|41055.1|1
1731700790000|2024-11-15 19:59:50|41072.6|41052.6|41075.1|41055.1|41075.1|41055.1|41072.6|41052.6|2
1731700800000|2024-11-15 20:00:00|41074.8|41054.8|41072.6|41052.6|41075.1|41055.1|41072.6|41052.6|2
1731700810000|2024-11-15 20:00:10|41070.4|41050.4|41068.2|41048.2|41070.4|41050.4|41068.2|41048.2|0
1731700820000|2024-11-15 20:00:20|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|0
1731700850000|2024-11-15 20:00:50|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|0
1731700860000|2024-11-15 20:01:00|||||||||1
1731700870000|2024-11-15 20:01:10|41065.7|41045.7|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|0
1731700900000|2024-11-15 20:01:40|||||||||4
1731700910000|2024-11-15 20:01:50|41062.9|41042.9|41065.4|41045.4|41065.4|41045.4|41062.9|41042.9|0
1731700920000|2024-11-15 20:02:00|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|3
1731700930000|2024-11-15 20:02:10|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|0
1731700940000|2024-11-15 20:02:20|41072.3|41052.3|41072.6|41052.6|41072.6|41052.6|41072.3|41052.3|0
1731700950000|2024-11-15 20:02:30|41070.4|41050.4|41067.9|41047.9|41070.4|41050.4|41067.9|41047.9|1
1731700960000|2024-11-15 20:02:40|||||||||1
1731700980000|2024-11-15 20:03:00|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|2
1731701000000|2024-11-15 20:03:20|41072.6|41052.6|41070.1|41050.1|41072.6|41052.6|41070.1|41050.1|5
1731701010000|2024-11-15 20:03:30|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|2
1731701020000|2024-11-15 20:03:40|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|0
1731701030000|2024-11-15 20:03:50|41069.8|41049.8|41070.1|41050.1|41070.1|41050.1|41069.8|41049.8|0
1731701040000|2024-11-15 20:04:00|41069.8|41049.8|41072.9|41052.9|41072.9|41052.9|41069.8|41049.8|3
1731701050000|2024-11-15 20:04:10|41072.6|41052.6|41072.6|41052.6|41073.2|41053.2|41072.6|41052.6|2
1731701060000|2024-11-15 20:04:20|41072.3|41052.3|41072.6|41052.6|41072.9|41052.9|41072.3|41052.3|0
1731701070000|2024-11-15 20:04:30|41075.1|41055.1|41077.6|41057.6|41077.6|41057.6|41075.1|41055.1|1
1731701090000|2024-11-15 20:04:50|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|0
1731701100000|2024-11-15 20:05:00|41077.6|41057.6|41080.1|41060.1|41080.1|41060.1|41077.6|41057.6|0
1731701110000|2024-11-15 20:05:10|41079.8|41059.8|41079.8|41059.8|41080.1|41060.1|41079.8|41059.8|0
1731701120000|2024-11-15 20:05:20|41077.6|41057.6|41082.3|41062.3|41082.3|41062.3|41077.6|41057.6|12
1731701130000|2024-11-15 20:05:30|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|1
1731701140000|2024-11-15 20:05:40|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|0
1731701160000|2024-11-15 20:06:00|||||||||3
1731701180000|2024-11-15 20:06:20|41080.1|41060.1|41080.1|41060.1|41082.6|41062.6|41080.1|41060.1|3
1731701190000|2024-11-15 20:06:30|||||||||1
1731701200000|2024-11-15 20:06:40|41079.8|41059.8|41075.1|41055.1|41079.8|41059.8|41074.8|41054.8|17
1731701210000|2024-11-15 20:06:50|41074.8|41054.8|41075.1|41055.1|41075.1|41055.1|41074.8|41054.8|0
1731701220000|2024-11-15 20:07:00|41075.4|41055.4|41075.1|41055.1|41075.4|41055.4|41074.8|41054.8|0
1731701230000|2024-11-15 20:07:10|41074.8|41054.8|41075.1|41055.1|41075.1|41055.1|41074.8|41054.8|0
1731701240000|2024-11-15 20:07:20|41075.4|41055.4|41077.6|41057.6|41077.6|41057.6|41075.4|41055.4|2
1731701250000|2024-11-15 20:07:30|41075.4|41055.4|41075.1|41055.1|41075.4|41055.4|41075.1|41055.1|1
1731701260000|2024-11-15 20:07:40|41075.4|41055.4|41075.1|41055.1|41075.4|41055.4|41075.1|41055.1|0
1731701280000|2024-11-15 20:08:00|41072.9|41052.9|41072.9|41052.9|41075.1|41055.1|41072.9|41052.9|2
1731701290000|2024-11-15 20:08:10|41075.1|41055.1|41072.9|41052.9|41075.1|41055.1|41072.6|41052.6|0
1731701300000|2024-11-15 20:08:20|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|0
1731701310000|2024-11-15 20:08:30|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41075.1|41055.1|6
1731701320000|2024-11-15 20:08:40|41079.5|41059.5|41077|41057|41079.5|41059.5|41074.8|41054.8|1
1731701330000|2024-11-15 20:08:50|41077.3|41057.3|41079.5|41059.5|41079.5|41059.5|41077.3|41057.3|2
1731701340000|2024-11-15 20:09:00|41079.8|41059.8|41082|41062|41082|41062|41079.5|41059.5|0
1731701350000|2024-11-15 20:09:10|41082.3|41062.3|41082.6|41062.6|41082.6|41062.6|41082.3|41062.3|1
1731701360000|2024-11-15 20:09:20|41082.3|41062.3|41082.6|41062.6|41082.6|41062.6|41082.3|41062.3|0
1731701370000|2024-11-15 20:09:30|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|0
1731701390000|2024-11-15 20:09:50|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|41080.1|41060.1|0
1731701400000|2024-11-15 20:10:00|41079.8|41059.8|41082.3|41062.3|41082.3|41062.3|41079.8|41059.8|1
1731701420000|2024-11-15 20:10:20|41084.5|41064.5|41079.8|41059.8|41084.5|41064.5|41079.8|41059.8|1
1731701430000|2024-11-15 20:10:30|41080.1|41060.1|41079.8|41059.8|41082|41062|41079.8|41059.8|0
1731701440000|2024-11-15 20:10:40|41077.6|41057.6|41079.8|41059.8|41079.8|41059.8|41077.6|41057.6|1
1731701460000|2024-11-15 20:11:00|41082.3|41062.3|41079.5|41059.5|41082.3|41062.3|41079.5|41059.5|1
1731701470000|2024-11-15 20:11:10|41079.8|41059.8|41077.3|41057.3|41081.7|41061.7|41077.3|41057.3|2
1731701480000|2024-11-15 20:11:20|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|0
1731701490000|2024-11-15 20:11:30|41077|41057|41076.7|41056.7|41077|41057|41076.7|41056.7|2
1731701500000|2024-11-15 20:11:40|||||||||2
1731701520000|2024-11-15 20:12:00|41077|41057|41076.7|41056.7|41077|41057|41076.7|41056.7|1
1731701530000|2024-11-15 20:12:10|41077|41057|41079.2|41059.2|41079.2|41059.2|41077|41057|0
1731701540000|2024-11-15 20:12:20|41077|41057|41076.7|41056.7|41077|41057|41076.7|41056.7|0
1731701550000|2024-11-15 20:12:30|41077|41057|41076.7|41056.7|41077|41057|41076.7|41056.7|0
1731701580000|2024-11-15 20:13:00|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|0
1731701590000|2024-11-15 20:13:10|||||||||1
1731701610000|2024-11-15 20:13:30|||||||||1
1731701640000|2024-11-15 20:14:00|41081.4|41061.4|41081.7|41061.7|41081.7|41061.7|41081.4|41061.4|2
1731701680000|2024-11-15 20:14:40|41079.6|41059.6|41084.6|41064.6|41084.6|41064.6|41079.6|41059.6|0
1731701690000|2024-11-15 20:14:50|41084.2|41064.2|41081.7|41061.7|41084.2|41064.2|41081.7|41061.7|1
1731701700000|2024-11-15 20:15:00|41083.9|41063.9|41084.2|41064.2|41084.2|41064.2|41083.9|41063.9|1
1731701710000|2024-11-15 20:15:10|41084.6|41064.6|41084.6|41064.6|41084.6|41064.6|41084.6|41064.6|0
1731701720000|2024-11-15 20:15:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|1
1731701730000|2024-11-15 20:15:30|41084.6|41064.6|41081.8|41061.8|41086.8|41066.8|41081.8|41061.8|0
1731701740000|2024-11-15 20:15:40|41079.6|41059.6|41079.6|41059.6|41081.8|41061.8|41079.6|41059.6|0
1731701750000|2024-11-15 20:15:50|41079.3|41059.3|41079.3|41059.3|41079.3|41059.3|41079.3|41059.3|0
1731701760000|2024-11-15 20:16:00|41079.6|41059.6|41079.3|41059.3|41084.3|41064.3|41079.3|41059.3|10
1731701770000|2024-11-15 20:16:10|41079.6|41059.6|41079.3|41059.3|41079.6|41059.6|41079.3|41059.3|0
1731701780000|2024-11-15 20:16:20|41079.6|41059.6|41081.8|41061.8|41081.8|41061.8|41079.6|41059.6|0
1731701790000|2024-11-15 20:16:30|||||||||3
1731701800000|2024-11-15 20:16:40|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|12
1731701810000|2024-11-15 20:16:50|41081.8|41061.8|41081.8|41061.8|41082.1|41062.1|41081.8|41061.8|0
1731701820000|2024-11-15 20:17:00|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41081.8|41061.8|0
1731701830000|2024-11-15 20:17:10|41084.3|41064.3|41082.1|41062.1|41084.3|41064.3|41082.1|41062.1|0
1731701840000|2024-11-15 20:17:20|41081.8|41061.8|41082.1|41062.1|41082.1|41062.1|41081.8|41061.8|0
1731701850000|2024-11-15 20:17:30|41082.4|41062.4|41086.8|41066.8|41086.8|41066.8|41082.4|41062.4|1
1731701870000|2024-11-15 20:17:50|41084.3|41064.3|41084.6|41064.6|41086.8|41066.8|41084.3|41064.3|1
1731701880000|2024-11-15 20:18:00|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1731701890000|2024-11-15 20:18:10|41084.6|41064.6|41089.3|41069.3|41089.3|41069.3|41084.6|41064.6|1
1731701900000|2024-11-15 20:18:20|||||||||4
1731701920000|2024-11-15 20:18:40|41086.8|41066.8|41089.3|41069.3|41089.3|41069.3|41086.8|41066.8|0
1731701940000|2024-11-15 20:19:00|||||||||1
1731701950000|2024-11-15 20:19:10|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.3|41069.3|1
1731701960000|2024-11-15 20:19:20|41091.8|41071.8|41092.4|41072.4|41092.4|41072.4|41091.8|41071.8|1
1731701970000|2024-11-15 20:19:30|41092.1|41072.1|41094.3|41074.3|41094.3|41074.3|41092.1|41072.1|0
1731701980000|2024-11-15 20:19:40|41089.9|41069.9|41089.6|41069.6|41089.9|41069.9|41089.6|41069.6|0
1731702000000|2024-11-15 20:20:00|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|3
1731702010000|2024-11-15 20:20:10|41089.6|41069.6|41089.6|41069.6|41089.6|41069.6|41089.3|41069.3|0
1731702020000|2024-11-15 20:20:20|41091.8|41071.8|41094.3|41074.3|41094.3|41074.3|41091.8|41071.8|2
1731702030000|2024-11-15 20:20:30|41092.1|41072.1|41089.3|41069.3|41092.1|41072.1|41089.3|41069.3|2
1731702060000|2024-11-15 20:21:00|41086.8|41066.8|41084.6|41064.6|41086.8|41066.8|41084.6|41064.6|0
1731702070000|2024-11-15 20:21:10|41086.8|41066.8|41084.9|41064.9|41089.6|41069.6|41084.6|41064.6|1
1731702080000|2024-11-15 20:21:20|41084.6|41064.6|41084.3|41064.3|41084.6|41064.6|41084.3|41064.3|8
1731702090000|2024-11-15 20:21:30|||||||||9
1731702100000|2024-11-15 20:21:40|41084.6|41064.6|41084.6|41064.6|41084.9|41064.9|41084.3|41064.3|28
1731702110000|2024-11-15 20:21:50|41084.9|41064.9|41084.6|41064.6|41084.9|41064.9|41084.6|41064.6|0
1731702120000|2024-11-15 20:22:00|41084.3|41064.3|41081.8|41061.8|41084.3|41064.3|41081.8|41061.8|0
1731702130000|2024-11-15 20:22:10|41082.1|41062.1|41081.8|41061.8|41082.1|41062.1|41081.8|41061.8|0
1731702150000|2024-11-15 20:22:30|41082.1|41062.1|41084.3|41064.3|41084.3|41064.3|41082.1|41062.1|2
1731702160000|2024-11-15 20:22:40|41081.8|41061.8|41079.6|41059.6|41081.8|41061.8|41079.6|41059.6|1
1731702170000|2024-11-15 20:22:50|41081.8|41061.8|41084.3|41064.3|41084.3|41064.3|41079.6|41059.6|2
1731702180000|2024-11-15 20:23:00|41084|41064|41079.3|41059.3|41084|41064|41079.3|41059.3|0
1731702190000|2024-11-15 20:23:10|41079.6|41059.6|41079.3|41059.3|41079.6|41059.6|41079.3|41059.3|2
1731702200000|2024-11-15 20:23:20|41077.1|41057.1|41074.6|41054.6|41077.1|41057.1|41074.6|41054.6|2
1731702210000|2024-11-15 20:23:30|41076.8|41056.8|41076.8|41056.8|41077.1|41057.1|41074.6|41054.6|0
1731702220000|2024-11-15 20:23:40|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|1
1731702240000|2024-11-15 20:24:00|41076.8|41056.8|41079.3|41059.3|41079.9|41059.9|41076.8|41056.8|50
1731702250000|2024-11-15 20:24:10|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|1
1731702260000|2024-11-15 20:24:20|41079.3|41059.3|41079.9|41059.9|41079.9|41059.9|41079.3|41059.3|2
1731702280000|2024-11-15 20:24:40|41079.6|41059.6|41077.1|41057.1|41079.6|41059.6|41077.1|41057.1|1
1731702290000|2024-11-15 20:24:50|41079.6|41059.6|41079.3|41059.3|41079.6|41059.6|41079.3|41059.3|3
1731702300000|2024-11-15 20:25:00|41077.1|41057.1|41079.6|41059.6|41079.6|41059.6|41077.1|41057.1|1
1731702310000|2024-11-15 20:25:10|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41074.9|41054.9|1
1731702320000|2024-11-15 20:25:20|41074.6|41054.6|41074.6|41054.6|41077.1|41057.1|41074.6|41054.6|1
1731702330000|2024-11-15 20:25:30|41074.9|41054.9|41074.6|41054.6|41077.1|41057.1|41074.6|41054.6|1
1731702340000|2024-11-15 20:25:40|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|0
1731702360000|2024-11-15 20:26:00|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|1
1731702380000|2024-11-15 20:26:20|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|0
1731702390000|2024-11-15 20:26:30|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41072.4|41052.4|3
1731702400000|2024-11-15 20:26:40|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|1
1731702410000|2024-11-15 20:26:50|41074|41054|41069.6|41049.6|41074|41054|41069.6|41049.6|5
1731702420000|2024-11-15 20:27:00|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|5
1731702430000|2024-11-15 20:27:10|41069.3|41049.3|41069.3|41049.3|41071.8|41051.8|41066.8|41046.8|0
1731702440000|2024-11-15 20:27:20|41069.6|41049.6|41071.8|41051.8|41071.8|41051.8|41069.6|41049.6|7
1731702460000|2024-11-15 20:27:40|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1731702480000|2024-11-15 20:28:00|41071.8|41051.8|41074.3|41054.3|41074.3|41054.3|41071.8|41051.8|2
1731702490000|2024-11-15 20:28:10|41076.8|41056.8|41074.3|41054.3|41076.8|41056.8|41074.3|41054.3|1
1731702500000|2024-11-15 20:28:20|41074|41054|41071.8|41051.8|41074|41054|41071.8|41051.8|0
1731702520000|2024-11-15 20:28:40|41072.4|41052.4|41076.8|41056.8|41076.8|41056.8|41072.4|41052.4|2
1731702530000|2024-11-15 20:28:50|||||||||1
1731702540000|2024-11-15 20:29:00|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|1
1731702550000|2024-11-15 20:29:10|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|0
1731702560000|2024-11-15 20:29:20|41074|41054|41074.3|41054.3|41074.3|41054.3|41074|41054|0
1731702570000|2024-11-15 20:29:30|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|41076.8|41056.8|1
1731702580000|2024-11-15 20:29:40|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|1
1731702590000|2024-11-15 20:29:50|41074.6|41054.6|41074.3|41054.3|41074.6|41054.6|41074.3|41054.3|3
1731702600000|2024-11-15 20:30:00|41074.6|41054.6|41071.5|41051.5|41076.8|41056.8|41071.5|41051.5|25
1731702610000|2024-11-15 20:30:10|41066.8|41046.8|41059.3|41039.3|41066.8|41046.8|41059.3|41039.3|28
1731702620000|2024-11-15 20:30:20|41059|41039|41052.1|41032.1|41059|41039|41052.1|41032.1|22
1731702630000|2024-11-15 20:30:30|41049.6|41029.6|41034.6|41014.6|41049.6|41029.6|41034.6|41014.6|47
1731702640000|2024-11-15 20:30:40|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|1
1731702650000|2024-11-15 20:30:50|41034.6|41014.6|41039.3|41019.3|41039.3|41019.3|41034.6|41014.6|0
1731702660000|2024-11-15 20:31:00|41039.6|41019.6|41047.7|41027.7|41047.7|41027.7|41039.6|41019.6|12
1731702670000|2024-11-15 20:31:10|41048|41028|41057.4|41037.4|41057.4|41037.4|41048|41028|4
1731702680000|2024-11-15 20:31:20|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1731702690000|2024-11-15 20:31:30|41057.4|41037.4|41055.2|41035.2|41059.6|41039.6|41055.2|41035.2|3
1731702700000|2024-11-15 20:31:40|41057.4|41037.4|41054.6|41034.6|41057.4|41037.4|41054.6|41034.6|2
1731702730000|2024-11-15 20:32:10|41052.1|41032.1|41054.3|41034.3|41054.3|41034.3|41052.1|41032.1|1
1731702740000|2024-11-15 20:32:20|41049.6|41029.6|41054.6|41034.6|41054.6|41034.6|41049.6|41029.6|0
1731702760000|2024-11-15 20:32:40|41056.8|41036.8|41054.6|41034.6|41056.8|41036.8|41054.6|41034.6|1
1731702780000|2024-11-15 20:33:00|41056.8|41036.8|41057.1|41037.1|41059.3|41039.3|41054.6|41034.6|1
1731702790000|2024-11-15 20:33:10|41056.8|41036.8|41054.3|41034.3|41056.8|41036.8|41054.3|41034.3|2
1731702800000|2024-11-15 20:33:20|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|0
1731702810000|2024-11-15 20:33:30|41054.3|41034.3|41059.3|41039.3|41059.3|41039.3|41054.3|41034.3|0
1731702820000|2024-11-15 20:33:40|41057.1|41037.1|41054.3|41034.3|41057.1|41037.1|41054.3|41034.3|2
1731702830000|2024-11-15 20:33:50|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.3|41034.3|2
1731702840000|2024-11-15 20:34:00|41056.8|41036.8|41059.3|41039.3|41059.3|41039.3|41056.8|41036.8|1
1731702850000|2024-11-15 20:34:10|41061.5|41041.5|41061.8|41041.8|41061.8|41041.8|41059.3|41039.3|1
1731702870000|2024-11-15 20:34:30|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|4
1731702880000|2024-11-15 20:34:40|41064.6|41044.6|41064.9|41044.9|41064.9|41044.9|41064.6|41044.6|0
1731702890000|2024-11-15 20:34:50|||||||||2
1731702900000|2024-11-15 20:35:00|41065.2|41045.2|41074.6|41054.6|41074.6|41054.6|41065.2|41045.2|21
1731702910000|2024-11-15 20:35:10|41072.1|41052.1|41074.3|41054.3|41074.3|41054.3|41072.1|41052.1|0
1731702930000|2024-11-15 20:35:30|41074.6|41054.6|41077.1|41057.1|41077.1|41057.1|41074.6|41054.6|0
1731702940000|2024-11-15 20:35:40|41074.9|41054.9|41074.3|41054.3|41074.9|41054.9|41074.3|41054.3|1
1731702950000|2024-11-15 20:35:50|||||||||1
1731702960000|2024-11-15 20:36:00|41072.4|41052.4|41074.6|41054.6|41074.6|41054.6|41072.4|41052.4|3
1731702970000|2024-11-15 20:36:10|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|0
1731702980000|2024-11-15 20:36:20|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|0
1731702990000|2024-11-15 20:36:30|41071.8|41051.8|41071.8|41051.8|41072.1|41052.1|41069.6|41049.6|2
1731703000000|2024-11-15 20:36:40|41069.6|41049.6|41072.1|41052.1|41072.1|41052.1|41069.6|41049.6|7
1731703010000|2024-11-15 20:36:50|41069.9|41049.9|41072.1|41052.1|41072.4|41052.4|41069.9|41049.9|2
1731703020000|2024-11-15 20:37:00|41072.4|41052.4|41069.6|41049.6|41074.3|41054.3|41069.6|41049.6|2
1731703030000|2024-11-15 20:37:10|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|1
1731703050000|2024-11-15 20:37:30|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|0
1731703060000|2024-11-15 20:37:40|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|1
1731703070000|2024-11-15 20:37:50|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|0
1731703080000|2024-11-15 20:38:00|41071.8|41051.8|41069.3|41049.3|41071.8|41051.8|41067.1|41047.1|3
1731703090000|2024-11-15 20:38:10|41067.1|41047.1|41064.6|41044.6|41067.1|41047.1|41064.6|41044.6|5
1731703100000|2024-11-15 20:38:20|41064.3|41044.3|41062.1|41042.1|41064.3|41044.3|41059.9|41039.9|0
1731703110000|2024-11-15 20:38:30|41059.6|41039.6|41064.6|41044.6|41064.6|41044.6|41059.6|41039.6|0
1731703120000|2024-11-15 20:38:40|41064.3|41044.3|41064.3|41044.3|41064.6|41044.6|41064.3|41044.3|0
1731703130000|2024-11-15 20:38:50|41062.1|41042.1|41059.6|41039.6|41062.1|41042.1|41059.6|41039.6|0
1731703140000|2024-11-15 20:39:00|41061.8|41041.8|41061.8|41041.8|41062.1|41042.1|41061.8|41041.8|0
1731703150000|2024-11-15 20:39:10|41059.6|41039.6|41059.6|41039.6|41062.1|41042.1|41059.6|41039.6|0
1731703160000|2024-11-15 20:39:20|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|0
1731703170000|2024-11-15 20:39:30|41062.1|41042.1|41061.8|41041.8|41062.1|41042.1|41061.8|41041.8|0
1731703180000|2024-11-15 20:39:40|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41059.6|41039.6|1
1731703190000|2024-11-15 20:39:50|41059.6|41039.6|41054.6|41034.6|41059.6|41039.6|41054.6|41034.6|11
1731703200000|2024-11-15 20:40:00|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|0
1731703210000|2024-11-15 20:40:10|41056.8|41036.8|41057.1|41037.1|41057.1|41037.1|41056.8|41036.8|0
1731703220000|2024-11-15 20:40:20|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|1
1731703230000|2024-11-15 20:40:30|41059.9|41039.9|41064.3|41044.3|41064.3|41044.3|41059.9|41039.9|0
1731703240000|2024-11-15 20:40:40|41062.1|41042.1|41066.8|41046.8|41066.8|41046.8|41062.1|41042.1|6
1731703260000|2024-11-15 20:41:00|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|1
1731703270000|2024-11-15 20:41:10|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|0
1731703280000|2024-11-15 20:41:20|41067.1|41047.1|41067.1|41047.1|41067.4|41047.4|41067.1|41047.1|0
1731703290000|2024-11-15 20:41:30|||||||||2
1731703300000|2024-11-15 20:41:40|41062.7|41042.7|41060.2|41040.2|41062.7|41042.7|41060.2|41040.2|3
1731703310000|2024-11-15 20:41:50|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|0
1731703320000|2024-11-15 20:42:00|41062.4|41042.4|41062.4|41042.4|41064.6|41044.6|41062.4|41042.4|1
1731703330000|2024-11-15 20:42:10|41060.3|41040.3|41059.9|41039.9|41060.3|41040.3|41059.9|41039.9|0
1731703350000|2024-11-15 20:42:30|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|0
1731703360000|2024-11-15 20:42:40|41062.5|41042.5|41064.6|41044.6|41064.6|41044.6|41062.5|41042.5|0
1731703370000|2024-11-15 20:42:50|41065|41045|41065|41045|41065|41045|41065|41045|4
1731703380000|2024-11-15 20:43:00|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|0
1731703390000|2024-11-15 20:43:10|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|0
1731703400000|2024-11-15 20:43:20|41067.1|41047.1|41069.6|41049.6|41069.6|41049.6|41067.1|41047.1|5
1731703410000|2024-11-15 20:43:30|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1731703420000|2024-11-15 20:43:40|||||||||1
1731703440000|2024-11-15 20:44:00|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|2
1731703450000|2024-11-15 20:44:10|41067.5|41047.5|41069.7|41049.7|41069.7|41049.7|41067.5|41047.5|1
1731703460000|2024-11-15 20:44:20|41065|41045|41064.7|41044.7|41065|41045|41064.7|41044.7|4
1731703470000|2024-11-15 20:44:30|41064.4|41044.4|41060|41040|41064.4|41044.4|41060|41040|0
1731703490000|2024-11-15 20:44:50|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|1
1731703500000|2024-11-15 20:45:00|41060|41040|41064.7|41044.7|41064.7|41044.7|41060|41040|6
1731703520000|2024-11-15 20:45:20|41065|41045|41065|41045|41065|41045|41065|41045|1
1731703530000|2024-11-15 20:45:30|41067.2|41047.2|41069.7|41049.7|41069.7|41049.7|41067.2|41047.2|0
1731703540000|2024-11-15 20:45:40|41070.3|41050.3|41070.3|41050.3|41070.3|41050.3|41070.3|41050.3|2
1731703550000|2024-11-15 20:45:50|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41070|41050|2
1731703560000|2024-11-15 20:46:00|41075|41055|41075|41055|41075|41055|41075|41055|0
1731703570000|2024-11-15 20:46:10|41075.3|41055.3|41077.5|41057.5|41077.5|41057.5|41075.3|41055.3|3
1731703580000|2024-11-15 20:46:20|41080|41060|41080|41060|41080|41060|41080|41060|1
1731703590000|2024-11-15 20:46:30|||||||||1
1731703600000|2024-11-15 20:46:40|41082.2|41062.2|41080|41060|41082.5|41062.5|41080|41060|3
1731703610000|2024-11-15 20:46:50|41079.7|41059.7|41080|41060|41080|41060|41079.7|41059.7|0
1731703620000|2024-11-15 20:47:00|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|0
1731703630000|2024-11-15 20:47:10|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|0
1731703640000|2024-11-15 20:47:20|41080|41060|41080|41060|41080|41060|41080|41060|7
1731703660000|2024-11-15 20:47:40|41079.7|41059.7|41080|41060|41080|41060|41079.7|41059.7|0
1731703670000|2024-11-15 20:47:50|41079.7|41059.7|41079.7|41059.7|41080|41060|41079.7|41059.7|0
1731703680000|2024-11-15 20:48:00|41080|41060|41082.2|41062.2|41082.2|41062.2|41080|41060|1
1731703690000|2024-11-15 20:48:10|41080|41060|41080|41060|41080|41060|41080|41060|0
1731703700000|2024-11-15 20:48:20|||||||||2
1731703730000|2024-11-15 20:48:50|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|0
1731703740000|2024-11-15 20:49:00|41080|41060|41080|41060|41080|41060|41080|41060|0
1731703750000|2024-11-15 20:49:10|41077.5|41057.5|41080|41060|41080|41060|41077.5|41057.5|2
1731703760000|2024-11-15 20:49:20|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|1
1731703790000|2024-11-15 20:49:50|41080|41060|41080|41060|41080|41060|41080|41060|4
1731703800000|2024-11-15 20:50:00|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|2
1731703810000|2024-11-15 20:50:10|41082.8|41062.8|41082.8|41062.8|41083.1|41063.1|41082.8|41062.8|2
1731703820000|2024-11-15 20:50:20|41083.1|41063.1|41082.8|41062.8|41085.3|41065.3|41082.8|41062.8|0
1731703830000|2024-11-15 20:50:30|41082.5|41062.5|41082.8|41062.8|41082.8|41062.8|41082.5|41062.5|0
1731703840000|2024-11-15 20:50:40|41082.5|41062.5|41085|41065|41085.3|41065.3|41082.5|41062.5|0
1731703850000|2024-11-15 20:50:50|41082.5|41062.5|41082.8|41062.8|41082.8|41062.8|41082.5|41062.5|0
1731703860000|2024-11-15 20:51:00|||||||||1
1731703870000|2024-11-15 20:51:10|41082.5|41062.5|41082.8|41062.8|41082.8|41062.8|41082.5|41062.5|0
1731703880000|2024-11-15 20:51:20|41082.5|41062.5|41082.8|41062.8|41082.8|41062.8|41082.5|41062.5|0
1731703900000|2024-11-15 20:51:40|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|3
1731703920000|2024-11-15 20:52:00|||||||||1
1731703950000|2024-11-15 20:52:30|41082.2|41062.2|41082.2|41062.2|41082.5|41062.5|41082.2|41062.2|1
1731703960000|2024-11-15 20:52:40|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|0
1731703970000|2024-11-15 20:52:50|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|0
1731703980000|2024-11-15 20:53:00|41085|41065|41085.3|41065.3|41085.3|41065.3|41085|41065|0
1731704000000|2024-11-15 20:53:20|41087.5|41067.5|41085.3|41065.3|41087.5|41067.5|41085.3|41065.3|0
1731704010000|2024-11-15 20:53:30|41087.5|41067.5|41085.3|41065.3|41087.5|41067.5|41085.3|41065.3|0
1731704020000|2024-11-15 20:53:40|41087.5|41067.5|41085.3|41065.3|41087.5|41067.5|41085.3|41065.3|0
1731704030000|2024-11-15 20:53:50|41087.5|41067.5|41085.3|41065.3|41087.5|41067.5|41085.3|41065.3|0
1731704040000|2024-11-15 20:54:00|41087.8|41067.8|41082.8|41062.8|41087.8|41067.8|41082.8|41062.8|7
1731704050000|2024-11-15 20:54:10|41083.1|41063.1|41085.3|41065.3|41087.5|41067.5|41083.1|41063.1|0
1731704060000|2024-11-15 20:54:20|41087.5|41067.5|41087.5|41067.5|41087.5|41067.5|41087.5|41067.5|0
1731704070000|2024-11-15 20:54:30|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1731704080000|2024-11-15 20:54:40|41087.5|41067.5|41085.3|41065.3|41087.5|41067.5|41085.3|41065.3|0
1731704090000|2024-11-15 20:54:50|41085.6|41065.6|41092.5|41072.5|41092.8|41072.8|41085.6|41065.6|4
1731704100000|2024-11-15 20:55:00|41092.2|41072.2|41090|41070|41092.2|41072.2|41090|41070|1
1731704110000|2024-11-15 20:55:10|||||||||1
1731704120000|2024-11-15 20:55:20|||||||||1
1731704140000|2024-11-15 20:55:40|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|1
1731704150000|2024-11-15 20:55:50|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|2
1731704160000|2024-11-15 20:56:00|41092.5|41072.5|41092.5|41072.5|41092.8|41072.8|41092.5|41072.5|2
1731704180000|2024-11-15 20:56:20|41092.2|41072.2|41090|41070|41092.2|41072.2|41090|41070|0
1731704190000|2024-11-15 20:56:30|41087.5|41067.5|41090|41070|41090|41070|41087.2|41067.2|5
1731704200000|2024-11-15 20:56:40|41090.3|41070.3|41085.3|41065.3|41090.3|41070.3|41085.3|41065.3|2
1731704220000|2024-11-15 20:57:00|41085|41065|41085.3|41065.3|41085.3|41065.3|41085|41065|0
1731704230000|2024-11-15 20:57:10|41085|41065|41085|41065|41085.3|41065.3|41085|41065|0
1731704240000|2024-11-15 20:57:20|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|0
1731704250000|2024-11-15 20:57:30|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|1
1731704260000|2024-11-15 20:57:40|41080.3|41060.3|41080|41060|41080.3|41060.3|41080|41060|2
1731704280000|2024-11-15 20:58:00|41077.5|41057.5|41075.6|41055.6|41080|41060|41075.3|41055.3|1
1731704290000|2024-11-15 20:58:10|41080|41060|41080.3|41060.3|41080.3|41060.3|41080|41060|0
1731704300000|2024-11-15 20:58:20|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|5
1731704310000|2024-11-15 20:58:30|41080.9|41060.9|41083.1|41063.1|41083.1|41063.1|41080.9|41060.9|0
1731704320000|2024-11-15 20:58:40|41085.3|41065.3|41087.8|41067.8|41087.8|41067.8|41085.3|41065.3|1
1731704330000|2024-11-15 20:58:50|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|41088.1|41068.1|1
1731704340000|2024-11-15 20:59:00|41087.8|41067.8|41090.3|41070.3|41090.3|41070.3|41087.8|41067.8|1
1731704350000|2024-11-15 20:59:10|41090|41070|41085.3|41065.3|41090|41070|41085.3|41065.3|4
1731704360000|2024-11-15 20:59:20|41085|41065|41085|41065|41085.3|41065.3|41085|41065|1
1731704370000|2024-11-15 20:59:30|41085.3|41065.3|41085|41065|41085.3|41065.3|41085|41065|1
1731704380000|2024-11-15 20:59:40|41085.3|41065.3|41085|41065|41085.3|41065.3|41085|41065|0
1731704390000|2024-11-15 20:59:50|41084.7|41064.7|41085|41065|41085|41065|41084.7|41064.7|3
1731704400000|2024-11-15 21:00:00|41080|41060|41088.1|41068.1|41088.1|41068.1|41080|41060|25
1731704410000|2024-11-15 21:00:10|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|0
1731704420000|2024-11-15 21:00:20|41088.1|41068.1|41090|41070|41090.6|41070.6|41088.1|41068.1|5
1731704430000|2024-11-15 21:00:30|41087.8|41067.8|41085|41065|41087.8|41067.8|41085|41065|4
1731704440000|2024-11-15 21:00:40|41084.7|41064.7|41084.7|41064.7|41085|41065|41084.7|41064.7|0
1731704460000|2024-11-15 21:01:00|41085|41065|41082.8|41062.8|41085|41065|41082.8|41062.8|1
1731704470000|2024-11-15 21:01:10|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|41082.5|41062.5|2
1731704480000|2024-11-15 21:01:20|41082.8|41062.8|41085|41065|41085|41065|41082.8|41062.8|1
1731704490000|2024-11-15 21:01:30|||||||||1
1731704500000|2024-11-15 21:01:40|41084.7|41064.7|41080|41060|41084.7|41064.7|41080|41060|1
1731704520000|2024-11-15 21:02:00|41080.3|41060.3|41080|41060|41080.3|41060.3|41080|41060|2
1731704540000|2024-11-15 21:02:20|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|0
1731704560000|2024-11-15 21:02:40|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|1
1731704570000|2024-11-15 21:02:50|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|0
1731704580000|2024-11-15 21:03:00|41075|41055|41072.5|41052.5|41075|41055|41072.5|41052.5|3
1731704600000|2024-11-15 21:03:20|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|41071.9|41051.9|4
1731704610000|2024-11-15 21:03:30|||||||||1
1731704620000|2024-11-15 21:03:40|41069.7|41049.7|41067.5|41047.5|41069.7|41049.7|41067.5|41047.5|2
1731704630000|2024-11-15 21:03:50|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|12
1731704640000|2024-11-15 21:04:00|41062.5|41042.5|41060|41040|41062.5|41042.5|41060|41040|3
1731704650000|2024-11-15 21:04:10|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|0
1731704670000|2024-11-15 21:04:30|41055.3|41035.3|41055.3|41035.3|41055.3|41035.3|41055.3|41035.3|0
1731704680000|2024-11-15 21:04:40|41055|41035|41052.8|41032.8|41055|41035|41052.8|41032.8|0
1731704690000|2024-11-15 21:04:50|41055|41035|41052.2|41032.2|41055|41035|41050|41030|10
1731704700000|2024-11-15 21:05:00|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|0
1731704710000|2024-11-15 21:05:10|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|41054.7|41034.7|0
1731704750000|2024-11-15 21:05:50|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|1
1731704780000|2024-11-15 21:06:20|41059.4|41039.4|41059.4|41039.4|41059.4|41039.4|41059.4|41039.4|0
1731704790000|2024-11-15 21:06:30|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|0
1731704810000|2024-11-15 21:06:50|41066.6|41046.6|41067.5|41047.5|41067.5|41047.5|41066.6|41046.6|6
1731704840000|2024-11-15 21:07:20|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1731704850000|2024-11-15 21:07:30|41070|41050|41070|41050|41070|41050|41070|41050|1
1731704860000|2024-11-15 21:07:40|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|0
1731704870000|2024-11-15 21:07:50|41072.5|41052.5|41072.2|41052.2|41072.5|41052.5|41072.2|41052.2|0
1731704890000|2024-11-15 21:08:10|41070|41050|41070|41050|41070|41050|41070|41050|0
1731704910000|2024-11-15 21:08:30|41069.7|41049.7|41070|41050|41070|41050|41069.7|41049.7|0
1731704920000|2024-11-15 21:08:40|41072.2|41052.2|41074.7|41054.7|41074.7|41054.7|41072.2|41052.2|8
1731704990000|2024-11-15 21:09:50|41070|41050|41070|41050|41070|41050|41070|41050|6
1731705000000|2024-11-15 21:10:00|41069.7|41049.7|41067.5|41047.5|41069.7|41049.7|41067.5|41047.5|1
1731705030000|2024-11-15 21:10:30|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1731705080000|2024-11-15 21:11:20|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|0
1731705090000|2024-11-15 21:11:30|41067.5|41047.5|41069.7|41049.7|41069.7|41049.7|41067.5|41047.5|0
1731705100000|2024-11-15 21:11:40|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|0
1731705120000|2024-11-15 21:12:00|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|1
1731705130000|2024-11-15 21:12:10|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1731705150000|2024-11-15 21:12:30|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|41069.8|41049.8|0
1731705190000|2024-11-15 21:13:10|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|0
1731705230000|2024-11-15 21:13:50|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|0
1731705250000|2024-11-15 21:14:10|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|41065.1|41045.1|0
1731705260000|2024-11-15 21:14:20|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|0
1731705270000|2024-11-15 21:14:30|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|41062.6|41042.6|0
1731705280000|2024-11-15 21:14:40|41064.8|41044.8|41065.1|41045.1|41065.1|41045.1|41064.8|41044.8|0
1731705300000|2024-11-15 21:15:00|41064.8|41044.8|41054.5|41034.5|41064.8|41044.8|41052.3|41032.3|8
1731705310000|2024-11-15 21:15:10|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|7
1731705350000|2024-11-15 21:15:50|41062|41042|41062|41042|41062|41042|41059.5|41039.5|0
1731705360000|2024-11-15 21:16:00|41061.7|41041.7|41062.3|41042.3|41062.3|41042.3|41059.5|41039.5|4
1731705380000|2024-11-15 21:16:20|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1731705390000|2024-11-15 21:16:30|41062.3|41042.3|41064.5|41044.5|41064.5|41044.5|41062.3|41042.3|1
1731705400000|2024-11-15 21:16:40|41062|41042|41062.3|41042.3|41062.3|41042.3|41062|41042|0
1731705420000|2024-11-15 21:17:00|41064.5|41044.5|41059.8|41039.8|41064.8|41044.8|41059.8|41039.8|2
1731705460000|2024-11-15 21:17:40|41057.6|41037.6|41059.8|41039.8|41059.8|41039.8|41057.6|41037.6|2
1731705480000|2024-11-15 21:18:00|41062|41042|41059.8|41039.8|41062|41042|41059.8|41039.8|2
1731705500000|2024-11-15 21:18:20|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|3
1731705510000|2024-11-15 21:18:30|41057|41037|41056.7|41036.7|41057|41037|41056.7|41036.7|0
1731705540000|2024-11-15 21:19:00|41057|41037|41057|41037|41057|41037|41057|41037|2
1731705550000|2024-11-15 21:19:10|41054.8|41034.8|41054.5|41034.5|41056.7|41036.7|41054.5|41034.5|2
1731705560000|2024-11-15 21:19:20|41056.7|41036.7|41057|41037|41057|41037|41056.7|41036.7|0
1731705570000|2024-11-15 21:19:30|41056.7|41036.7|41052.3|41032.3|41056.7|41036.7|41052.3|41032.3|1
1731705580000|2024-11-15 21:19:40|||||||||1
1731705620000|2024-11-15 21:20:20|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|7
1731705630000|2024-11-15 21:20:30|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|4
1731705650000|2024-11-15 21:20:50|41035.1|41015.1|41034.8|41014.8|41035.1|41015.1|41034.8|41014.8|4
1731705660000|2024-11-15 21:21:00|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|3
1731705670000|2024-11-15 21:21:10|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|1
1731705700000|2024-11-15 21:21:40|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|0
1731705710000|2024-11-15 21:21:50|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|0
1731705720000|2024-11-15 21:22:00|||||||||1
1731705780000|2024-11-15 21:23:00|||||||||2
1731705790000|2024-11-15 21:23:10|41035.1|41015.1|41035.1|41015.1|41035.1|41015.1|41035.1|41015.1|2
1731705840000|2024-11-15 21:24:00|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|1
1731705860000|2024-11-15 21:24:20|41039.8|41019.8|41042|41022|41042|41022|41039.8|41019.8|4
1731705880000|2024-11-15 21:24:40|41044.2|41024.2|41044.5|41024.5|41044.5|41024.5|41039.8|41019.8|2
1731705960000|2024-11-15 21:26:00|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|0
1731705970000|2024-11-15 21:26:10|41046.7|41026.7|41047|41027|41047|41027|41046.7|41026.7|4
1731706060000|2024-11-15 21:27:40|||||||||2
1731706070000|2024-11-15 21:27:50|41052|41032|41057.3|41037.3|41057.3|41037.3|41052|41032|2
1731706080000|2024-11-15 21:28:00|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|1
1731706090000|2024-11-15 21:28:10|41057|41037|41057.3|41037.3|41057.3|41037.3|41057|41037|1
1731706110000|2024-11-15 21:28:30|41054.8|41034.8|41057.3|41037.3|41057.3|41037.3|41054.8|41034.8|3
1731706130000|2024-11-15 21:28:50|41054.8|41034.8|41055.1|41035.1|41055.1|41035.1|41054.8|41034.8|0
1731706140000|2024-11-15 21:29:00|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|0
1731706150000|2024-11-15 21:29:10|41059.5|41039.5|41059.5|41039.5|41059.8|41039.8|41057.3|41037.3|1
1731706160000|2024-11-15 21:29:20|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|3
1731706170000|2024-11-15 21:29:30|41062|41042|41064.5|41044.5|41064.5|41044.5|41062|41042|2
1731706180000|2024-11-15 21:29:40|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|41059.5|41039.5|5
1731706190000|2024-11-15 21:29:50|41062|41042|41062|41042|41062|41042|41062|41042|2
1731706200000|2024-11-15 21:30:00|41059.5|41039.5|41064.5|41044.5|41064.5|41044.5|41059.5|41039.5|4
1731706220000|2024-11-15 21:30:20|||||||||1
1731706260000|2024-11-15 21:31:00|||||||||1
1731706270000|2024-11-15 21:31:10|||||||||2
1731706290000|2024-11-15 21:31:30|41067|41047|41067|41047|41067|41047|41067|41047|0
1731706300000|2024-11-15 21:31:40|||||||||19
1731706320000|2024-11-15 21:32:00|||||||||1
1731706340000|2024-11-15 21:32:20|||||||||2
1731706350000|2024-11-15 21:32:30|||||||||1
1731706360000|2024-11-15 21:32:40|||||||||5
1731706400000|2024-11-15 21:33:20|41064.5|41044.5|41066.7|41046.7|41066.7|41046.7|41064.5|41044.5|1
1731706480000|2024-11-15 21:34:40|||||||||3
1731706500000|2024-11-15 21:35:00|41066.4|41046.4|41066.7|41046.7|41066.7|41046.7|41066.4|41046.4|5
1731706520000|2024-11-15 21:35:20|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|0
1731706540000|2024-11-15 21:35:40|41064.5|41044.5|41068.9|41048.9|41068.9|41048.9|41064.5|41044.5|1
1731706560000|2024-11-15 21:36:00|||||||||3
1731706590000|2024-11-15 21:36:30|||||||||2
1731706640000|2024-11-15 21:37:20|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|3
1731706650000|2024-11-15 21:37:30|41068.6|41048.6|41066.7|41046.7|41068.9|41048.9|41066.7|41046.7|2
1731706660000|2024-11-15 21:37:40|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|0
1731706670000|2024-11-15 21:37:50|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|41068.9|41048.9|1
1731706680000|2024-11-15 21:38:00|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|1
1731706730000|2024-11-15 21:38:50|41067|41047|41069.2|41049.2|41069.2|41049.2|41067|41047|5
1731706750000|2024-11-15 21:39:10|41067|41047|41066.4|41046.4|41067|41047|41066.4|41046.4|10
1731706770000|2024-11-15 21:39:30|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|1
1731706780000|2024-11-15 21:39:40|||||||||3
1731706790000|2024-11-15 21:39:50|||||||||2
1731706800000|2024-11-15 21:40:00|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|2
1731706810000|2024-11-15 21:40:10|41068.9|41048.9|41069.2|41049.2|41069.2|41049.2|41068.9|41048.9|2
1731706840000|2024-11-15 21:40:40|||||||||5
1731706860000|2024-11-15 21:41:00|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|0
1731706890000|2024-11-15 21:41:30|||||||||2
1731706900000|2024-11-15 21:41:40|41073.6|41053.6|41071.4|41051.4|41073.6|41053.6|41071.4|41051.4|8
1731706930000|2024-11-15 21:42:10|||||||||4
1731706940000|2024-11-15 21:42:20|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|2
1731706950000|2024-11-15 21:42:30|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|41073.9|41053.9|0
1731706960000|2024-11-15 21:42:40|41074|41054|41074.3|41054.3|41074.3|41054.3|41074|41054|0
1731706980000|2024-11-15 21:43:00|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|8
1731706990000|2024-11-15 21:43:10|41071.2|41051.2|41069|41049|41071.2|41051.2|41066.8|41046.8|1
1731707080000|2024-11-15 21:44:40|41066.5|41046.5|41069|41049|41069|41049|41066.5|41046.5|0
1731707090000|2024-11-15 21:44:50|||||||||2
1731707100000|2024-11-15 21:45:00|41066.8|41046.8|41064|41044|41066.8|41046.8|41064|41044|19
1731707110000|2024-11-15 21:45:10|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|0
1731707120000|2024-11-15 21:45:20|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|0
1731707130000|2024-11-15 21:45:30|41061.5|41041.5|41064|41044|41064|41044|41061.5|41041.5|1
1731707160000|2024-11-15 21:46:00|||||||||1
1731707180000|2024-11-15 21:46:20|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|0
1731707270000|2024-11-15 21:47:50|41064|41044|41064|41044|41064|41044|41064|41044|7
1731707280000|2024-11-15 21:48:00|||||||||1
1731707290000|2024-11-15 21:48:10|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|3
1731707300000|2024-11-15 21:48:20|||||||||1
1731707330000|2024-11-15 21:48:50|41059.3|41039.3|41056.8|41036.8|41059.3|41039.3|41056.8|41036.8|0
1731707370000|2024-11-15 21:49:30|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|3
1731707400000|2024-11-15 21:50:00|41058.7|41038.7|41059|41039|41059|41039|41058.7|41038.7|3
1731707420000|2024-11-15 21:50:20|41056.8|41036.8|41054.3|41034.3|41056.8|41036.8|41054.3|41034.3|3
1731707430000|2024-11-15 21:50:30|||||||||2
1731707450000|2024-11-15 21:50:50|||||||||1
1731707460000|2024-11-15 21:51:00|41052.1|41032.1|41051.8|41031.8|41052.1|41032.1|41051.8|41031.8|1
1731707470000|2024-11-15 21:51:10|41054|41034|41054|41034|41054|41034|41051.8|41031.8|0
1731707510000|2024-11-15 21:51:50|41049|41029|41046.5|41026.5|41049|41029|41046.5|41026.5|3
1731707560000|2024-11-15 21:52:40|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|1
1731707580000|2024-11-15 21:53:00|||||||||1
1731707620000|2024-11-15 21:53:40|||||||||1
1731707680000|2024-11-15 21:54:40|||||||||2
1731707690000|2024-11-15 21:54:50|||||||||2
1731707710000|2024-11-15 21:55:10|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|1
1731707750000|2024-11-15 21:55:50|41044.6|41024.6|41046.8|41026.8|41046.8|41026.8|41044.3|41024.3|1
1731707770000|2024-11-15 21:56:10|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|41047.1|41027.1|0
1731707810000|2024-11-15 21:56:50|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|41046.8|41026.8|3
1731707820000|2024-11-15 21:57:00|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|0
1731707830000|2024-11-15 21:57:10|41051.8|41031.8|41059.3|41039.3|41059.3|41039.3|41051.8|41031.8|4
1731707840000|2024-11-15 21:57:20|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|1
1731707860000|2024-11-15 21:57:40|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|2
1731707870000|2024-11-15 21:57:50|41064.9|41044.9|41067.1|41047.1|41067.1|41047.1|41064.9|41044.9|1
1731707880000|2024-11-15 21:58:00|41066.8|41046.8|41059.3|41039.3|41066.8|41046.8|41059.3|41039.3|8
1731707890000|2024-11-15 21:58:10|41057.1|41037.1|41056.8|41036.8|41057.1|41037.1|41056.5|41036.5|5
1731707900000|2024-11-15 21:58:20|41056.5|41036.5|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|1
1731707910000|2024-11-15 21:58:30|||||||||1
1731707930000|2024-11-15 21:58:50|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|2
1731707940000|2024-11-15 21:59:00|41054|41034|41054.3|41034.3|41054.3|41034.3|41054|41034|2
1731707950000|2024-11-15 21:59:10|41051.8|41031.8|41051.8|41031.8|41054.6|41034.6|41051.8|41031.8|6
1731707960000|2024-11-15 21:59:20|41054|41034|41056.8|41036.8|41056.8|41036.8|41052.1|41032.1|1
1731707970000|2024-11-15 21:59:30|41051.8|41031.8|41049.3|41029.3|41051.8|41031.8|41049.3|41029.3|9
1731707980000|2024-11-15 21:59:40|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|0
1731707990000|2024-11-15 21:59:50|41051.5|41031.5|41049.3|41029.3|41051.8|41031.8|41049.3|41029.3|4
1731884410000|2024-11-17 23:00:10|41077.1|41057.1|41092.3|41072.3|41094.8|41074.8|41077.1|41057.1|15
1731884420000|2024-11-17 23:00:20|41089.8|41069.8|41094.6|41074.6|41094.6|41074.6|41089.8|41069.8|3
1731884430000|2024-11-17 23:00:30|41094.3|41074.3|41089.8|41069.8|41094.6|41074.6|41089.8|41069.8|11
1731884440000|2024-11-17 23:00:40|41092.6|41072.6|41099.8|41079.8|41099.8|41079.8|41092.6|41072.6|6
1731884450000|2024-11-17 23:00:50|41102.1|41082.1|41107.1|41087.1|41107.3|41087.3|41102.1|41082.1|5
1731884460000|2024-11-17 23:01:00|41109.3|41089.3|41101.3|41081.3|41109.3|41089.3|41101.3|41081.3|14
1731884480000|2024-11-17 23:01:20|41094.3|41074.3|41086.8|41066.8|41094.3|41074.3|41086.8|41066.8|8
1731884490000|2024-11-17 23:01:30|41076.3|41056.3|41014.1|40994.1|41076.6|41056.6|41014.1|40994.1|40
1731884500000|2024-11-17 23:01:40|41004.3|40984.3|40978.8|40958.8|41004.3|40984.3|40978.6|40958.6|14
1731884510000|2024-11-17 23:01:50|40978.6|40958.6|40974.3|40954.3|40978.6|40958.6|40971.8|40951.8|16
1731884520000|2024-11-17 23:02:00|40976.8|40956.8|40974.6|40954.6|40984.3|40964.3|40959.1|40939.1|33
1731884530000|2024-11-17 23:02:10|40976.8|40956.8|40971.8|40951.8|40977.1|40957.1|40971.6|40951.6|5
1731884540000|2024-11-17 23:02:20|40974.3|40954.3|40969.6|40949.6|40976.8|40956.8|40969.3|40949.3|7
1731884550000|2024-11-17 23:02:30|40967.3|40947.3|40948.1|40928.1|40969.8|40949.8|40948.1|40928.1|29
1731884560000|2024-11-17 23:02:40|40947.1|40927.1|40944.3|40924.3|40947.1|40927.1|40944.3|40924.3|5
1731884570000|2024-11-17 23:02:50|40946.6|40926.6|40961.8|40941.8|40961.8|40941.8|40946.6|40926.6|12
1731884580000|2024-11-17 23:03:00|40962.3|40942.3|40964.3|40944.3|40969.3|40949.3|40962.3|40942.3|25
1731884590000|2024-11-17 23:03:10|40963.8|40943.8|40959.3|40939.3|40963.8|40943.8|40954.3|40934.3|5
1731884600000|2024-11-17 23:03:20|40959.6|40939.6|40959.6|40939.6|40959.6|40939.6|40959.6|40939.6|3
1731884620000|2024-11-17 23:03:40|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|6
1731884640000|2024-11-17 23:04:00|40959.6|40939.6|40959.3|40939.3|40961.8|40941.8|40959.3|40939.3|7
1731884650000|2024-11-17 23:04:10|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|2
1731884660000|2024-11-17 23:04:20|40959.3|40939.3|40959.6|40939.6|40959.6|40939.6|40959.3|40939.3|5
1731884670000|2024-11-17 23:04:30|40961.8|40941.8|40964.3|40944.3|40964.3|40944.3|40961.8|40941.8|7
1731884680000|2024-11-17 23:04:40|40966.8|40946.8|40969.3|40949.3|40969.3|40949.3|40966.8|40946.8|8
1731884690000|2024-11-17 23:04:50|40969.6|40949.6|40989.3|40969.3|40989.3|40969.3|40969.6|40949.6|8
1731884700000|2024-11-17 23:05:00|40989.6|40969.6|40991.8|40971.8|40991.8|40971.8|40989.6|40969.6|0
1731884710000|2024-11-17 23:05:10|40995.1|40975.1|41008.9|40988.9|41011.1|40991.1|40995.1|40975.1|6
1731884730000|2024-11-17 23:05:30|41008.6|40988.6|40996.8|40976.8|41008.6|40988.6|40996.8|40976.8|5
1731884740000|2024-11-17 23:05:40|40994.3|40974.3|40991.8|40971.8|40994.3|40974.3|40991.8|40971.8|1
1731884750000|2024-11-17 23:05:50|40994.3|40974.3|40994.3|40974.3|40996.8|40976.8|40994.3|40974.3|3
1731884760000|2024-11-17 23:06:00|40994.8|40974.8|40999.3|40979.3|40999.3|40979.3|40994.8|40974.8|3
1731884770000|2024-11-17 23:06:10|||||||||3
1731884780000|2024-11-17 23:06:20|41001.8|40981.8|41004.3|40984.3|41004.3|40984.3|41001.8|40981.8|1
1731884790000|2024-11-17 23:06:30|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|41009.3|40989.3|7
1731884800000|2024-11-17 23:06:40|||||||||3
1731884810000|2024-11-17 23:06:50|41009.4|40989.4|41014.8|40994.8|41014.8|40994.8|41009.4|40989.4|2
1731884820000|2024-11-17 23:07:00|||||||||2
1731884830000|2024-11-17 23:07:10|41015.1|40995.1|41014.8|40994.8|41015.1|40995.1|41014.8|40994.8|8
1731884840000|2024-11-17 23:07:20|41017.3|40997.3|41017.6|40997.6|41017.6|40997.6|41017.3|40997.3|1
1731884850000|2024-11-17 23:07:30|||||||||2
1731884860000|2024-11-17 23:07:40|41015.3|40995.3|41014.6|40994.6|41015.3|40995.3|41014.6|40994.6|6
1731884870000|2024-11-17 23:07:50|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|6
1731884890000|2024-11-17 23:08:10|||||||||1
1731884940000|2024-11-17 23:09:00|41017.3|40997.3|41027.1|41007.1|41027.1|41007.1|41017.3|40997.3|10
1731884950000|2024-11-17 23:09:10|41024.8|41004.8|41025.1|41005.1|41027.3|41007.3|41024.8|41004.8|9
1731884960000|2024-11-17 23:09:20|41027.3|41007.3|41027.3|41007.3|41027.3|41007.3|41027.3|41007.3|0
1731884970000|2024-11-17 23:09:30|41027.4|41007.4|41027.6|41007.6|41027.6|41007.6|41027.4|41007.4|0
1731884980000|2024-11-17 23:09:40|41029.9|41009.9|41027.4|41007.4|41029.9|41009.9|41027.4|41007.4|2
1731884990000|2024-11-17 23:09:50|41025.1|41005.1|41017.4|40997.4|41025.1|41005.1|41017.4|40997.4|4
1731885000000|2024-11-17 23:10:00|41017.1|40997.1|41019.9|40999.9|41019.9|40999.9|41014.9|40994.9|12
1731885010000|2024-11-17 23:10:10|||||||||1
1731885020000|2024-11-17 23:10:20|41020.1|41000.1|41029.4|41009.4|41029.4|41009.4|41020.1|41000.1|4
1731885030000|2024-11-17 23:10:30|41029.6|41009.6|41031.9|41011.9|41031.9|41011.9|41029.6|41009.6|2
1731885040000|2024-11-17 23:10:40|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|5
1731885050000|2024-11-17 23:10:50|41029.6|41009.6|41032.4|41012.4|41032.4|41012.4|41029.6|41009.6|3
1731885060000|2024-11-17 23:11:00|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|5
1731885070000|2024-11-17 23:11:10|||||||||2
1731885080000|2024-11-17 23:11:20|41034.9|41014.9|41034.6|41014.6|41034.9|41014.9|41034.6|41014.6|2
1731885090000|2024-11-17 23:11:30|41032.4|41012.4|41032.1|41012.1|41032.4|41012.4|41032.1|41012.1|2
1731885100000|2024-11-17 23:11:40|41031.9|41011.9|41029.4|41009.4|41031.9|41011.9|41029.4|41009.4|1
1731885110000|2024-11-17 23:11:50|41031.6|41011.6|41032.1|41012.1|41032.1|41012.1|41031.6|41011.6|6
1731885130000|2024-11-17 23:12:10|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|0
1731885140000|2024-11-17 23:12:20|||||||||1
1731885150000|2024-11-17 23:12:30|41037.1|41017.1|41034.6|41014.6|41037.1|41017.1|41034.6|41014.6|0
1731885160000|2024-11-17 23:12:40|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.6|41014.6|2
1731885170000|2024-11-17 23:12:50|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|1
1731885180000|2024-11-17 23:13:00|41036.9|41016.9|41037.1|41017.1|41037.1|41017.1|41034.6|41014.6|9
1731885190000|2024-11-17 23:13:10|||||||||1
1731885200000|2024-11-17 23:13:20|||||||||2
1731885210000|2024-11-17 23:13:30|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|1
1731885220000|2024-11-17 23:13:40|41037.1|41017.1|41034.9|41014.9|41037.1|41017.1|41034.9|41014.9|2
1731885230000|2024-11-17 23:13:50|41035.1|41015.1|41037.4|41017.4|41037.4|41017.4|41035.1|41015.1|0
1731885250000|2024-11-17 23:14:10|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|1
1731885260000|2024-11-17 23:14:20|||||||||1
1731885270000|2024-11-17 23:14:30|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|1
1731885280000|2024-11-17 23:14:40|41037.1|41017.1|41051.9|41031.9|41051.9|41031.9|41037.1|41017.1|12
1731885300000|2024-11-17 23:15:00|41049.6|41029.6|41042.1|41022.1|41049.6|41029.6|41042.1|41022.1|8
1731885310000|2024-11-17 23:15:10|41042.4|41022.4|41047.1|41027.1|41047.1|41027.1|41042.4|41022.4|1
1731885320000|2024-11-17 23:15:20|41044.6|41024.6|41044.1|41024.1|41044.6|41024.6|41044.1|41024.1|5
1731885330000|2024-11-17 23:15:30|41043.9|41023.9|41041.9|41021.9|41043.9|41023.9|41041.6|41021.6|9
1731885340000|2024-11-17 23:15:40|||||||||4
1731885360000|2024-11-17 23:16:00|41042.1|41022.1|41041.9|41021.9|41042.1|41022.1|41041.9|41021.9|4
1731885370000|2024-11-17 23:16:10|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|1
1731885380000|2024-11-17 23:16:20|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|2
1731885390000|2024-11-17 23:16:30|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|0
1731885400000|2024-11-17 23:16:40|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|6
1731885410000|2024-11-17 23:16:50|41026.6|41006.6|41026.4|41006.4|41026.6|41006.6|41026.4|41006.4|28
1731885420000|2024-11-17 23:17:00|41024.1|41004.1|41024.6|41004.6|41024.6|41004.6|41024.1|41004.1|2
1731885430000|2024-11-17 23:17:10|||||||||7
1731885440000|2024-11-17 23:17:20|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|0
1731885470000|2024-11-17 23:17:50|41026.9|41006.9|41024.6|41004.6|41026.9|41006.9|41024.6|41004.6|0
1731885480000|2024-11-17 23:18:00|41027.1|41007.1|41029.4|41009.4|41029.4|41009.4|41027.1|41007.1|3
1731885490000|2024-11-17 23:18:10|41031.9|41011.9|41031.9|41011.9|41031.9|41011.9|41031.9|41011.9|1
1731885500000|2024-11-17 23:18:20|41029.6|41009.6|41027.4|41007.4|41029.9|41009.9|41027.4|41007.4|1
1731885530000|2024-11-17 23:18:50|41025.1|41005.1|41024.6|41004.6|41025.1|41005.1|41024.6|41004.6|1
1731885540000|2024-11-17 23:19:00|41024.4|41004.4|41024.6|41004.6|41024.6|41004.6|41024.4|41004.4|0
1731885550000|2024-11-17 23:19:10|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|0
1731885560000|2024-11-17 23:19:20|||||||||2
1731885570000|2024-11-17 23:19:30|41024.6|41004.6|41024.9|41004.9|41024.9|41004.9|41024.6|41004.6|0
1731885580000|2024-11-17 23:19:40|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|0
1731885620000|2024-11-17 23:20:20|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|0
1731885650000|2024-11-17 23:20:50|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41024.6|41004.6|3
1731885660000|2024-11-17 23:21:00|41027.4|41007.4|41027.1|41007.1|41027.4|41007.4|41027.1|41007.1|0
1731885670000|2024-11-17 23:21:10|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|0
1731885690000|2024-11-17 23:21:30|||||||||1
1731885700000|2024-11-17 23:21:40|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|0
1731885710000|2024-11-17 23:21:50|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|0
1731885730000|2024-11-17 23:22:10|||||||||1
1731885740000|2024-11-17 23:22:20|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|0
1731885750000|2024-11-17 23:22:30|41029.7|41009.7|41032.2|41012.2|41032.2|41012.2|41029.7|41009.7|1
1731885760000|2024-11-17 23:22:40|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|4
1731885770000|2024-11-17 23:22:50|41034.7|41014.7|41039.9|41019.9|41039.9|41019.9|41034.7|41014.7|3
1731885780000|2024-11-17 23:23:00|||||||||2
1731885790000|2024-11-17 23:23:10|41039.7|41019.7|41039.9|41019.9|41039.9|41019.9|41039.7|41019.7|0
1731885800000|2024-11-17 23:23:20|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|2
1731885810000|2024-11-17 23:23:30|41037.4|41017.4|41037.2|41017.2|41037.4|41017.4|41037.2|41017.2|0
1731885820000|2024-11-17 23:23:40|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|41036.9|41016.9|0
1731885830000|2024-11-17 23:23:50|41037.2|41017.2|41037.4|41017.4|41037.4|41017.4|41037.2|41017.2|3
1731885840000|2024-11-17 23:24:00|||||||||1
1731885850000|2024-11-17 23:24:10|41039.7|41019.7|41042.2|41022.2|41042.2|41022.2|41037.6|41017.6|0
1731885880000|2024-11-17 23:24:40|41042.9|41022.9|41047.6|41027.6|41047.6|41027.6|41042.9|41022.9|13
1731885890000|2024-11-17 23:24:50|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|1
1731885900000|2024-11-17 23:25:00|41054.7|41034.7|41047.2|41027.2|41054.7|41034.7|41047.2|41027.2|10
1731885910000|2024-11-17 23:25:10|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|0
1731885920000|2024-11-17 23:25:20|||||||||5
1731885930000|2024-11-17 23:25:30|41042.4|41022.4|41039.7|41019.7|41042.4|41022.4|41039.7|41019.7|6
1731885940000|2024-11-17 23:25:40|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|0
1731885950000|2024-11-17 23:25:50|||||||||4
1731885960000|2024-11-17 23:26:00|41039.7|41019.7|41044.9|41024.9|41044.9|41024.9|41039.7|41019.7|2
1731885970000|2024-11-17 23:26:10|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|41042.4|41022.4|0
1731886010000|2024-11-17 23:26:50|41042.2|41022.2|41039.9|41019.9|41042.2|41022.2|41039.9|41019.9|1
1731886020000|2024-11-17 23:27:00|||||||||1
1731886030000|2024-11-17 23:27:10|41042.4|41022.4|41044.7|41024.7|41044.7|41024.7|41042.4|41022.4|1
1731886060000|2024-11-17 23:27:40|||||||||1
1731886120000|2024-11-17 23:28:40|||||||||5
1731886150000|2024-11-17 23:29:10|41044.9|41024.9|41044.7|41024.7|41044.9|41024.9|41044.7|41024.7|0
1731886160000|2024-11-17 23:29:20|41047.2|41027.2|41044.7|41024.7|41047.2|41027.2|41044.7|41024.7|2
1731886190000|2024-11-17 23:29:50|||||||||1
1731886200000|2024-11-17 23:30:00|41044.9|41024.9|41057.4|41037.4|41057.4|41037.4|41044.9|41024.9|3
1731886210000|2024-11-17 23:30:10|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|2
1731886240000|2024-11-17 23:30:40|41060.2|41040.2|41059.9|41039.9|41060.2|41040.2|41059.9|41039.9|1
1731886250000|2024-11-17 23:30:50|41062.2|41042.2|41064.7|41044.7|41064.7|41044.7|41062.2|41042.2|1
1731886260000|2024-11-17 23:31:00|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|2
1731886290000|2024-11-17 23:31:30|41064.4|41044.4|41062.2|41042.2|41064.4|41044.4|41062.2|41042.2|5
1731886300000|2024-11-17 23:31:40|41057.2|41037.2|41054.7|41034.7|41057.2|41037.2|41054.7|41034.7|4
1731886310000|2024-11-17 23:31:50|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|3
1731886320000|2024-11-17 23:32:00|41052.4|41032.4|41054.4|41034.4|41054.7|41034.7|41052.2|41032.2|1
1731886330000|2024-11-17 23:32:10|41051.9|41031.9|41054.2|41034.2|41054.2|41034.2|41051.9|41031.9|0
1731886350000|2024-11-17 23:32:30|41054|41034|41054|41034|41054|41034|41054|41034|2
1731886370000|2024-11-17 23:32:50|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|0
1731886380000|2024-11-17 23:33:00|41051.5|41031.5|41051.7|41031.7|41051.7|41031.7|41051.5|41031.5|2
1731886390000|2024-11-17 23:33:10|41051.5|41031.5|41051.7|41031.7|41051.7|41031.7|41051.5|41031.5|0
1731886420000|2024-11-17 23:33:40|||||||||1
1731886430000|2024-11-17 23:33:50|41051.5|41031.5|41051.7|41031.7|41051.7|41031.7|41051.5|41031.5|1
1731886440000|2024-11-17 23:34:00|41054|41034|41054|41034|41054|41034|41054|41034|5
1731886450000|2024-11-17 23:34:10|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|1
1731886490000|2024-11-17 23:34:50|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|1
1731886500000|2024-11-17 23:35:00|41056.9|41036.9|41056.7|41036.7|41056.9|41036.9|41056.7|41036.7|3
1731886510000|2024-11-17 23:35:10|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|2
1731886540000|2024-11-17 23:35:40|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|1
1731886550000|2024-11-17 23:35:50|||||||||1
1731886560000|2024-11-17 23:36:00|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|1
1731886570000|2024-11-17 23:36:10|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|0
1731886580000|2024-11-17 23:36:20|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1731886590000|2024-11-17 23:36:30|41061.5|41041.5|41061.7|41041.7|41061.7|41041.7|41061.5|41041.5|14
1731886620000|2024-11-17 23:37:00|41062|41042|41061.7|41041.7|41064.5|41044.5|41061.7|41041.7|1
1731886630000|2024-11-17 23:37:10|41062|41042|41062.2|41042.2|41066.7|41046.7|41061.7|41041.7|9
1731886650000|2024-11-17 23:37:30|41062|41042|41062.2|41042.2|41062.2|41042.2|41062|41042|1
1731886680000|2024-11-17 23:38:00|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|1
1731886700000|2024-11-17 23:38:20|41062.5|41042.5|41064.7|41044.7|41064.7|41044.7|41062.5|41042.5|0
1731886740000|2024-11-17 23:39:00|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|8
1731886750000|2024-11-17 23:39:10|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|0
1731886760000|2024-11-17 23:39:20|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1731886770000|2024-11-17 23:39:30|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|1
1731886790000|2024-11-17 23:39:50|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1731886800000|2024-11-17 23:40:00|41064.2|41044.2|41064.5|41044.5|41064.5|41044.5|41064.2|41044.2|3
1731886820000|2024-11-17 23:40:20|41064.7|41044.7|41071.5|41051.5|41071.5|41051.5|41064.7|41044.7|1
1731886840000|2024-11-17 23:40:40|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|0
1731886850000|2024-11-17 23:40:50|41071.5|41051.5|41067|41047|41071.5|41051.5|41067|41047|4
1731886860000|2024-11-17 23:41:00|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1731886890000|2024-11-17 23:41:30|41064.7|41044.7|41069.5|41049.5|41069.5|41049.5|41064.7|41044.7|0
1731886920000|2024-11-17 23:42:00|||||||||2
1731886970000|2024-11-17 23:42:50|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|0
1731887000000|2024-11-17 23:43:20|41067|41047|41067|41047|41067|41047|41067|41047|0
1731887010000|2024-11-17 23:43:30|41067.2|41047.2|41069.5|41049.5|41069.5|41049.5|41067.2|41047.2|2
1731887040000|2024-11-17 23:44:00|41070|41050|41072.2|41052.2|41072.2|41052.2|41070|41050|4
1731887070000|2024-11-17 23:44:30|41072.5|41052.5|41074.7|41054.7|41074.7|41054.7|41072.5|41052.5|0
1731887080000|2024-11-17 23:44:40|41077|41057|41077|41057|41077|41057|41077|41057|1
1731887090000|2024-11-17 23:44:50|41077.2|41057.2|41079.5|41059.5|41079.5|41059.5|41077.2|41057.2|3
1731887100000|2024-11-17 23:45:00|41082|41062|41082.2|41062.2|41082.2|41062.2|41082|41062|1
1731887110000|2024-11-17 23:45:10|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|41084.5|41064.5|0
1731887120000|2024-11-17 23:45:20|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|2
1731887140000|2024-11-17 23:45:40|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|0
1731887160000|2024-11-17 23:46:00|41077.2|41057.2|41071.7|41051.7|41077.2|41057.2|41071.7|41051.7|12
1731887170000|2024-11-17 23:46:10|41069.5|41049.5|41072|41052|41072|41052|41069.5|41049.5|2
1731887180000|2024-11-17 23:46:20|41069.5|41049.5|41059.5|41039.5|41072|41052|41059.5|41039.5|4
1731887200000|2024-11-17 23:46:40|41057|41037|41057|41037|41057|41037|41057|41037|5
1731887210000|2024-11-17 23:46:50|41056.7|41036.7|41054.5|41034.5|41057|41037|41054.5|41034.5|4
1731887220000|2024-11-17 23:47:00|41054.7|41034.7|41054.5|41034.5|41057|41037|41052.5|41032.5|5
1731887230000|2024-11-17 23:47:10|41057|41037|41057|41037|41057|41037|41057|41037|1
1731887250000|2024-11-17 23:47:30|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|2
1731887270000|2024-11-17 23:47:50|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|41056.7|41036.7|1
1731887280000|2024-11-17 23:48:00|||||||||3
1731887290000|2024-11-17 23:48:10|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|1
1731887310000|2024-11-17 23:48:30|41054.5|41034.5|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|1
1731887330000|2024-11-17 23:48:50|41057|41037|41059.5|41039.5|41059.5|41039.5|41057|41037|7
1731887340000|2024-11-17 23:49:00|41061.8|41041.8|41072|41052|41072|41052|41061.8|41041.8|3
1731887350000|2024-11-17 23:49:10|41072.2|41052.2|41072|41052|41072.2|41052.2|41072|41052|2
1731887370000|2024-11-17 23:49:30|41072.2|41052.2|41072|41052|41074.5|41054.5|41072|41052|0
1731887380000|2024-11-17 23:49:40|41074.3|41054.3|41074.5|41054.5|41074.5|41054.5|41074.3|41054.3|1
1731887390000|2024-11-17 23:49:50|41072|41052|41072|41052|41072|41052|41072|41052|2
1731887420000|2024-11-17 23:50:20|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|0
1731887430000|2024-11-17 23:50:30|41072|41052|41071.8|41051.8|41072|41052|41071.8|41051.8|0
1731887440000|2024-11-17 23:50:40|41072|41052|41077|41057|41077|41057|41072|41052|3
1731887450000|2024-11-17 23:50:50|41079.5|41059.5|41079.7|41059.7|41079.7|41059.7|41079.5|41059.5|1
1731887470000|2024-11-17 23:51:10|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|41079.8|41059.8|0
1731887520000|2024-11-17 23:52:00|41079.5|41059.5|41079.8|41059.8|41079.8|41059.8|41079.5|41059.5|0
1731887530000|2024-11-17 23:52:10|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|41079.5|41059.5|0
1731887550000|2024-11-17 23:52:30|41079.8|41059.8|41079.5|41059.5|41079.8|41059.8|41079.5|41059.5|1
1731887590000|2024-11-17 23:53:10|41079.8|41059.8|41079.5|41059.5|41079.8|41059.8|41079.5|41059.5|1
1731887610000|2024-11-17 23:53:30|41077|41057|41077|41057|41077|41057|41077|41057|2
1731887620000|2024-11-17 23:53:40|||||||||1
1731887650000|2024-11-17 23:54:10|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|1
1731887670000|2024-11-17 23:54:30|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|1
1731887690000|2024-11-17 23:54:50|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|41071.8|41051.8|6
1731887700000|2024-11-17 23:55:00|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|0
1731887710000|2024-11-17 23:55:10|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|0
1731887730000|2024-11-17 23:55:30|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|41066.8|41046.8|1
1731887740000|2024-11-17 23:55:40|41062.3|41042.3|41059.5|41039.5|41062.3|41042.3|41059.5|41039.5|2
1731887750000|2024-11-17 23:55:50|41057.5|41037.5|41057.3|41037.3|41059.8|41039.8|41057.3|41037.3|4
1731887760000|2024-11-17 23:56:00|41059.8|41039.8|41057.3|41037.3|41059.8|41039.8|41057.3|41037.3|1
1731887770000|2024-11-17 23:56:10|41057|41037|41057|41037|41057|41037|41057|41037|0
1731887820000|2024-11-17 23:57:00|||||||||1
1731887860000|2024-11-17 23:57:40|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|1
1731887870000|2024-11-17 23:57:50|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|3
1731887900000|2024-11-17 23:58:20|41052|41032|41051.8|41031.8|41052|41032|41051.8|41031.8|2
1731887910000|2024-11-17 23:58:30|41051.5|41031.5|41054|41034|41054|41034|41051.5|41031.5|6
1731887930000|2024-11-17 23:58:50|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|0
1731887950000|2024-11-17 23:59:10|41056.8|41036.8|41059.5|41039.5|41059.5|41039.5|41056.8|41036.8|1
1731887960000|2024-11-17 23:59:20|41061.8|41041.8|41059.5|41039.5|41061.8|41041.8|41059.5|41039.5|0
1731887970000|2024-11-17 23:59:30|41057|41037|41057|41037|41057.3|41037.3|41057|41037|0
1731887990000|2024-11-17 23:59:50|41054.5|41034.5|41059.5|41039.5|41059.5|41039.5|41054.5|41034.5|5
1731888000000|2024-11-18 00:00:00|41059.8|41039.8|41072|41052|41072|41052|41059.8|41039.8|3
1731888010000|2024-11-18 00:00:10|41072.3|41052.3|41072|41052|41074.5|41054.5|41072|41052|2
1731888050000|2024-11-18 00:00:50|41071.8|41051.8|41071.8|41051.8|41072|41052|41071.8|41051.8|2
1731888060000|2024-11-18 00:01:00|41072|41052|41071.8|41051.8|41072|41052|41069.3|41049.3|7
1731888070000|2024-11-18 00:01:10|41069.3|41049.3|41071.8|41051.8|41071.8|41051.8|41069.3|41049.3|0
1731888100000|2024-11-18 00:01:40|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|41074.3|41054.3|1
1731888110000|2024-11-18 00:01:50|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|1
1731888120000|2024-11-18 00:02:00|41077|41057|41074.8|41054.8|41077|41057|41074.8|41054.8|6
1731888130000|2024-11-18 00:02:10|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|1
1731888150000|2024-11-18 00:02:30|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|41074.8|41054.8|5
1731888160000|2024-11-18 00:02:40|41074.5|41054.5|41072.3|41052.3|41074.5|41054.5|41072.3|41052.3|5
1731888170000|2024-11-18 00:02:50|41070|41050|41070|41050|41070|41050|41070|41050|0
1731888180000|2024-11-18 00:03:00|41069.8|41049.8|41072.5|41052.5|41072.5|41052.5|41069.8|41049.8|3
1731888200000|2024-11-18 00:03:20|41072|41052|41069.3|41049.3|41072|41052|41069.3|41049.3|52
1731888210000|2024-11-18 00:03:30|41068.8|41048.8|41056.8|41036.8|41068.8|41048.8|41056.8|41036.8|5
1731888220000|2024-11-18 00:03:40|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|41057.3|41037.3|0
1731888240000|2024-11-18 00:04:00|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|1
1731888270000|2024-11-18 00:04:30|41057.3|41037.3|41060|41040|41060|41040|41057.3|41037.3|2
1731888280000|2024-11-18 00:04:40|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|1
1731888290000|2024-11-18 00:04:50|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|4
1731888300000|2024-11-18 00:05:00|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|1
1731888310000|2024-11-18 00:05:10|||||||||1
1731888350000|2024-11-18 00:05:50|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|41064.8|41044.8|0
1731888360000|2024-11-18 00:06:00|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|41062.3|41042.3|0
1731888390000|2024-11-18 00:06:30|||||||||1
1731888420000|2024-11-18 00:07:00|41065|41045|41065|41045|41065|41045|41065|41045|1
1731888430000|2024-11-18 00:07:10|41069.6|41049.6|41070.1|41050.1|41070.1|41050.1|41069.6|41049.6|0
1731888450000|2024-11-18 00:07:30|41072.6|41052.6|41074.8|41054.8|41074.8|41054.8|41072.6|41052.6|0
1731888460000|2024-11-18 00:07:40|41079.8|41059.8|41087.6|41067.6|41087.6|41067.6|41079.8|41059.8|4
1731888470000|2024-11-18 00:07:50|||||||||4
1731888490000|2024-11-18 00:08:10|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|0
1731888500000|2024-11-18 00:08:20|41087.1|41067.1|41082.3|41062.3|41087.1|41067.1|41082.3|41062.3|1
1731888510000|2024-11-18 00:08:30|||||||||3
1731888520000|2024-11-18 00:08:40|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41087.1|41067.1|4
1731888530000|2024-11-18 00:08:50|41087.1|41067.1|41086.8|41066.8|41087.3|41067.3|41086.8|41066.8|0
1731888540000|2024-11-18 00:09:00|41084.6|41064.6|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|0
1731888550000|2024-11-18 00:09:10|41084.3|41064.3|41082.1|41062.1|41084.3|41064.3|41082.1|41062.1|0
1731888560000|2024-11-18 00:09:20|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|2
1731888570000|2024-11-18 00:09:30|41079.8|41059.8|41082.1|41062.1|41082.1|41062.1|41079.8|41059.8|0
1731888590000|2024-11-18 00:09:50|41079.6|41059.6|41082.3|41062.3|41082.3|41062.3|41079.6|41059.6|4
1731888600000|2024-11-18 00:10:00|41084.6|41064.6|41084.6|41064.6|41084.6|41064.6|41084.6|41064.6|0
1731888610000|2024-11-18 00:10:10|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|0
1731888620000|2024-11-18 00:10:20|41082.6|41062.6|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|3
1731888630000|2024-11-18 00:10:30|41082.1|41062.1|41081.8|41061.8|41082.1|41062.1|41081.8|41061.8|1
1731888660000|2024-11-18 00:11:00|||||||||1
1731888670000|2024-11-18 00:11:10|||||||||1
1731888680000|2024-11-18 00:11:20|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|2
1731888690000|2024-11-18 00:11:30|41081.8|41061.8|41082.1|41062.1|41084.6|41064.6|41081.8|41061.8|2
1731888710000|2024-11-18 00:11:50|41082.3|41062.3|41084.6|41064.6|41084.6|41064.6|41082.3|41062.3|0
1731888720000|2024-11-18 00:12:00|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|0
1731888740000|2024-11-18 00:12:20|41082.1|41062.1|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|6
1731888750000|2024-11-18 00:12:30|41084.3|41064.3|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|1
1731888760000|2024-11-18 00:12:40|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|2
1731888770000|2024-11-18 00:12:50|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|0
1731888800000|2024-11-18 00:13:20|41079.8|41059.8|41087.3|41067.3|41087.3|41067.3|41079.6|41059.6|7
1731888810000|2024-11-18 00:13:30|41087.6|41067.6|41087.6|41067.6|41087.6|41067.6|41087.6|41067.6|2
1731888860000|2024-11-18 00:14:20|||||||||1
1731888870000|2024-11-18 00:14:30|41087.1|41067.1|41084.6|41064.6|41087.1|41067.1|41084.6|41064.6|3
1731888890000|2024-11-18 00:14:50|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|3
1731888910000|2024-11-18 00:15:10|||||||||2
1731888920000|2024-11-18 00:15:20|||||||||1
1731888960000|2024-11-18 00:16:00|41086.8|41066.8|41091.8|41071.8|41091.8|41071.8|41086.8|41066.8|6
1731888980000|2024-11-18 00:16:20|||||||||4
1731888990000|2024-11-18 00:16:30|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|1
1731889010000|2024-11-18 00:16:50|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|0
1731889040000|2024-11-18 00:17:20|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|2
1731889050000|2024-11-18 00:17:30|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|41086.4|41066.4|0
1731889070000|2024-11-18 00:17:50|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|3
1731889080000|2024-11-18 00:18:00|41082.1|41062.1|41081.9|41061.9|41082.1|41062.1|41081.9|41061.9|1
1731889090000|2024-11-18 00:18:10|41082.1|41062.1|41081.9|41061.9|41082.1|41062.1|41081.9|41061.9|0
1731889110000|2024-11-18 00:18:30|41082.1|41062.1|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|0
1731889120000|2024-11-18 00:18:40|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|41082.1|41062.1|0
1731889140000|2024-11-18 00:19:00|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|0
1731889150000|2024-11-18 00:19:10|41082.1|41062.1|41081.9|41061.9|41082.1|41062.1|41081.9|41061.9|0
1731889160000|2024-11-18 00:19:20|41082.1|41062.1|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|1
1731889170000|2024-11-18 00:19:30|41082.1|41062.1|41084.6|41064.6|41084.6|41064.6|41082.1|41062.1|0
1731889180000|2024-11-18 00:19:40|41082.1|41062.1|41082.1|41062.1|41082.3|41062.3|41082.1|41062.1|0
1731889190000|2024-11-18 00:19:50|41084.6|41064.6|41082.1|41062.1|41084.6|41064.6|41082.1|41062.1|2
1731889210000|2024-11-18 00:20:10|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|0
1731889220000|2024-11-18 00:20:20|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|41079.6|41059.6|0
1731889240000|2024-11-18 00:20:40|41075.1|41055.1|41070.1|41050.1|41075.1|41055.1|41070.1|41050.1|1
1731889250000|2024-11-18 00:20:50|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|1
1731889290000|2024-11-18 00:21:30|41067.6|41047.6|41067.4|41047.4|41067.6|41047.6|41067.4|41047.4|1
1731889300000|2024-11-18 00:21:40|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|1
1731889310000|2024-11-18 00:21:50|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|3
1731889330000|2024-11-18 00:22:10|||||||||2
1731889360000|2024-11-18 00:22:40|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|6
1731889380000|2024-11-18 00:23:00|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|0
1731889390000|2024-11-18 00:23:10|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|41070.1|41050.1|0
1731889460000|2024-11-18 00:24:20|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|3
1731889470000|2024-11-18 00:24:30|41070.6|41050.6|41070.8|41050.8|41070.8|41050.8|41070.6|41050.6|1
1731889490000|2024-11-18 00:24:50|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|41070.6|41050.6|2
1731889520000|2024-11-18 00:25:20|41068.3|41048.3|41067.9|41047.9|41068.3|41048.3|41067.9|41047.9|1
1731889540000|2024-11-18 00:25:40|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|0
1731889550000|2024-11-18 00:25:50|||||||||1
1731889560000|2024-11-18 00:26:00|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.1|41045.1|1
1731889570000|2024-11-18 00:26:10|41070.1|41050.1|41070.6|41050.6|41070.6|41050.6|41070.1|41050.1|32
1731889580000|2024-11-18 00:26:20|41072.9|41052.9|41072.6|41052.6|41080.1|41060.1|41072.6|41052.6|8
1731889590000|2024-11-18 00:26:30|||||||||2
1731889600000|2024-11-18 00:26:40|41070.1|41050.1|41070.1|41050.1|41072.6|41052.6|41070.1|41050.1|2
1731889610000|2024-11-18 00:26:50|41072.4|41052.4|41075.1|41055.1|41075.1|41055.1|41072.4|41052.4|0
1731889620000|2024-11-18 00:27:00|41072.9|41052.9|41072.6|41052.6|41072.9|41052.9|41072.6|41052.6|0
1731889630000|2024-11-18 00:27:10|41072.4|41052.4|41072.6|41052.6|41072.6|41052.6|41070.1|41050.1|3
1731889640000|2024-11-18 00:27:20|41074.9|41054.9|41075.1|41055.1|41075.1|41055.1|41074.9|41054.9|2
1731889650000|2024-11-18 00:27:30|41072.6|41052.6|41072.6|41052.6|41072.6|41052.6|41072.6|41052.6|0
1731889660000|2024-11-18 00:27:40|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|1
1731889680000|2024-11-18 00:28:00|||||||||1
1731889690000|2024-11-18 00:28:10|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|0
1731889700000|2024-11-18 00:28:20|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|6
1731889730000|2024-11-18 00:28:50|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|0
1731889740000|2024-11-18 00:29:00|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|41075.1|41055.1|1
1731889760000|2024-11-18 00:29:20|41075.4|41055.4|41077.6|41057.6|41077.6|41057.6|41075.4|41055.4|0
1731889780000|2024-11-18 00:29:40|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|1
1731889790000|2024-11-18 00:29:50|||||||||1
1731889800000|2024-11-18 00:30:00|41080.4|41060.4|41077.9|41057.9|41080.4|41060.4|41077.9|41057.9|1
1731889820000|2024-11-18 00:30:20|41077.6|41057.6|41077.9|41057.9|41077.9|41057.9|41077.6|41057.6|1
1731889830000|2024-11-18 00:30:30|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|3
1731889840000|2024-11-18 00:30:40|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|1
1731889850000|2024-11-18 00:30:50|41080.4|41060.4|41080.6|41060.6|41080.6|41060.6|41080.4|41060.4|0
1731889860000|2024-11-18 00:31:00|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|4
1731889870000|2024-11-18 00:31:10|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|1
1731889880000|2024-11-18 00:31:20|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|2
1731889900000|2024-11-18 00:31:40|||||||||2
1731889920000|2024-11-18 00:32:00|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|3
1731889940000|2024-11-18 00:32:20|||||||||1
1731889960000|2024-11-18 00:32:40|41082.9|41062.9|41083.1|41063.1|41083.1|41063.1|41082.9|41062.9|2
1731889990000|2024-11-18 00:33:10|41080.6|41060.6|41083.1|41063.1|41083.1|41063.1|41080.6|41060.6|1
1731890000000|2024-11-18 00:33:20|41080.6|41060.6|41080.4|41060.4|41080.6|41060.6|41080.4|41060.4|2
1731890010000|2024-11-18 00:33:30|41080.6|41060.6|41083.1|41063.1|41083.1|41063.1|41080.6|41060.6|1
1731890030000|2024-11-18 00:33:50|41085.4|41065.4|41087.6|41067.6|41087.6|41067.6|41085.4|41065.4|1
1731890040000|2024-11-18 00:34:00|||||||||3
1731890070000|2024-11-18 00:34:30|||||||||1
1731890100000|2024-11-18 00:35:00|||||||||4
1731890110000|2024-11-18 00:35:10|||||||||1
1731890140000|2024-11-18 00:35:40|41090.1|41070.1|41092.6|41072.6|41092.6|41072.6|41090.1|41070.1|2
1731890150000|2024-11-18 00:35:50|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|1
1731890170000|2024-11-18 00:36:10|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|0
1731890180000|2024-11-18 00:36:20|41092.9|41072.9|41095.2|41075.2|41095.2|41075.2|41092.7|41072.7|3
1731890200000|2024-11-18 00:36:40|41095.4|41075.4|41097.7|41077.7|41097.7|41077.7|41095.4|41075.4|3
1731890210000|2024-11-18 00:36:50|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|1
1731890220000|2024-11-18 00:37:00|41100.2|41080.2|41102.7|41082.7|41102.7|41082.7|41100.2|41080.2|4
1731890230000|2024-11-18 00:37:10|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|3
1731890240000|2024-11-18 00:37:20|41100.2|41080.2|41102.7|41082.7|41102.7|41082.7|41100.2|41080.2|1
1731890260000|2024-11-18 00:37:40|||||||||2
1731890280000|2024-11-18 00:38:00|41100.4|41080.4|41100.2|41080.2|41100.4|41080.4|41100.2|41080.2|2
1731890290000|2024-11-18 00:38:10|||||||||1
1731890300000|2024-11-18 00:38:20|41102.4|41082.4|41102.7|41082.7|41102.7|41082.7|41102.4|41082.4|3
1731890320000|2024-11-18 00:38:40|41102.4|41082.4|41100.2|41080.2|41102.4|41082.4|41100.2|41080.2|3
1731890330000|2024-11-18 00:38:50|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|0
1731890340000|2024-11-18 00:39:00|||||||||1
1731890360000|2024-11-18 00:39:20|41102.9|41082.9|41102.9|41082.9|41102.9|41082.9|41102.9|41082.9|3
1731890370000|2024-11-18 00:39:30|||||||||3
1731890380000|2024-11-18 00:39:40|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|1
1731890470000|2024-11-18 00:41:10|41107.4|41087.4|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|6
1731890480000|2024-11-18 00:41:20|||||||||1
1731890530000|2024-11-18 00:42:10|41102.4|41082.4|41102.4|41082.4|41102.4|41082.4|41102.2|41082.2|11
1731890540000|2024-11-18 00:42:20|41100.2|41080.2|41099.9|41079.9|41100.2|41080.2|41099.9|41079.9|1
1731890550000|2024-11-18 00:42:30|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|0
1731890560000|2024-11-18 00:42:40|41099.9|41079.9|41102.7|41082.7|41102.7|41082.7|41099.9|41079.9|2
1731890570000|2024-11-18 00:42:50|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|2
1731890610000|2024-11-18 00:43:30|||||||||1
1731890640000|2024-11-18 00:44:00|||||||||2
1731890650000|2024-11-18 00:44:10|41105.4|41085.4|41109.9|41089.9|41109.9|41089.9|41105.4|41085.4|5
1731890660000|2024-11-18 00:44:20|41110.2|41090.2|41112.4|41092.4|41112.4|41092.4|41110.2|41090.2|2
1731890670000|2024-11-18 00:44:30|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|41117.2|41097.2|0
1731890680000|2024-11-18 00:44:40|41117.4|41097.4|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|1
1731890700000|2024-11-18 00:45:00|41117.2|41097.2|41119.9|41099.9|41119.9|41099.9|41117.2|41097.2|3
1731890730000|2024-11-18 00:45:30|41117.7|41097.7|41119.7|41099.7|41119.7|41099.7|41117.7|41097.7|5
1731890750000|2024-11-18 00:45:50|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|3
1731890770000|2024-11-18 00:46:10|41119.7|41099.7|41119.7|41099.7|41119.9|41099.9|41119.7|41099.7|0
1731890780000|2024-11-18 00:46:20|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|2
1731890800000|2024-11-18 00:46:40|41122.2|41102.2|41124.9|41104.9|41124.9|41104.9|41122.2|41102.2|8
1731890810000|2024-11-18 00:46:50|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|1
1731890820000|2024-11-18 00:47:00|41127.2|41107.2|41127.4|41107.4|41127.4|41107.4|41127.2|41107.2|5
1731890830000|2024-11-18 00:47:10|41127.7|41107.7|41127.7|41107.7|41127.7|41107.7|41127.7|41107.7|0
1731890860000|2024-11-18 00:47:40|41129.9|41109.9|41132.4|41112.4|41132.7|41112.7|41129.9|41109.9|8
1731890870000|2024-11-18 00:47:50|41132.7|41112.7|41134.7|41114.7|41134.7|41114.7|41132.4|41112.4|4
1731890880000|2024-11-18 00:48:00|41132.4|41112.4|41132.2|41112.2|41134.7|41114.7|41132.2|41112.2|4
1731890900000|2024-11-18 00:48:20|41132|41112|41134.7|41114.7|41134.7|41114.7|41132|41112|1
1731890910000|2024-11-18 00:48:30|41137|41117|41137.2|41117.2|41137.2|41117.2|41137|41117|2
1731890920000|2024-11-18 00:48:40|41139.7|41119.7|41139.7|41119.7|41139.7|41119.7|41139.7|41119.7|1
1731890930000|2024-11-18 00:48:50|41142.2|41122.2|41145|41125|41145|41125|41142.2|41122.2|4
1731890940000|2024-11-18 00:49:00|41145.2|41125.2|41145.2|41125.2|41145.2|41125.2|41145.2|41125.2|1
1731890960000|2024-11-18 00:49:20|41147.5|41127.5|41159.5|41139.5|41159.5|41139.5|41147.5|41127.5|0
1731890970000|2024-11-18 00:49:30|41159.2|41139.2|41159.5|41139.5|41159.5|41139.5|41157|41137|3
1731890980000|2024-11-18 00:49:40|41157|41137|41159.7|41139.7|41159.7|41139.7|41157|41137|6
1731890990000|2024-11-18 00:49:50|41160|41140|41157|41137|41160|41140|41157|41137|7
1731891000000|2024-11-18 00:50:00|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|0
1731891010000|2024-11-18 00:50:10|41154.5|41134.5|41154.5|41134.5|41154.5|41134.5|41154.2|41134.2|2
1731891020000|2024-11-18 00:50:20|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|0
1731891030000|2024-11-18 00:50:30|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|0
1731891050000|2024-11-18 00:50:50|41152|41132|41152|41132|41152|41132|41152|41132|0
1731891060000|2024-11-18 00:51:00|41152.2|41132.2|41152.2|41132.2|41154.7|41134.7|41152.2|41132.2|1
1731891070000|2024-11-18 00:51:10|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|1
1731891080000|2024-11-18 00:51:20|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|0
1731891090000|2024-11-18 00:51:30|41152.2|41132.2|41154.7|41134.7|41154.7|41134.7|41152.2|41132.2|0
1731891120000|2024-11-18 00:52:00|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|0
1731891140000|2024-11-18 00:52:20|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|1
1731891150000|2024-11-18 00:52:30|41154.7|41134.7|41154.7|41134.7|41154.7|41134.7|41152.2|41132.2|0
1731891160000|2024-11-18 00:52:40|41157|41137|41157.2|41137.2|41157.2|41137.2|41154.7|41134.7|0
1731891170000|2024-11-18 00:52:50|41157|41137|41157.2|41137.2|41157.2|41137.2|41157|41137|1
1731891180000|2024-11-18 00:53:00|41157.5|41137.5|41157.5|41137.5|41157.5|41137.5|41157.5|41137.5|3
1731891190000|2024-11-18 00:53:10|||||||||1
1731891200000|2024-11-18 00:53:20|41159.7|41139.7|41164.7|41144.7|41164.7|41144.7|41159.7|41139.7|2
1731891210000|2024-11-18 00:53:30|41167.2|41147.2|41169.7|41149.7|41169.7|41149.7|41167.2|41147.2|1
1731891220000|2024-11-18 00:53:40|41169.5|41149.5|41169.5|41149.5|41169.7|41149.7|41169.5|41149.5|0
1731891230000|2024-11-18 00:53:50|41169.7|41149.7|41169.7|41149.7|41169.7|41149.7|41169.5|41149.5|7
1731891240000|2024-11-18 00:54:00|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|2
1731891260000|2024-11-18 00:54:20|41169.2|41149.2|41167|41147|41169.2|41149.2|41167|41147|1
1731891270000|2024-11-18 00:54:30|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|2
1731891280000|2024-11-18 00:54:40|||||||||1
1731891290000|2024-11-18 00:54:50|41167|41147|41167|41147|41167|41147|41167|41147|6
1731891300000|2024-11-18 00:55:00|41167.2|41147.2|41167.2|41147.2|41167.2|41147.2|41167|41147|1
1731891320000|2024-11-18 00:55:20|41167|41147|41167|41147|41167|41147|41167|41147|1
1731891330000|2024-11-18 00:55:30|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|0
1731891340000|2024-11-18 00:55:40|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|1
1731891350000|2024-11-18 00:55:50|41164.5|41144.5|41164.2|41144.2|41164.5|41144.5|41164.2|41144.2|0
1731891370000|2024-11-18 00:56:10|41162|41142|41159.2|41139.2|41162|41142|41159.2|41139.2|1
1731891380000|2024-11-18 00:56:20|41161.5|41141.5|41164|41144|41164|41144|41161.5|41141.5|2
1731891390000|2024-11-18 00:56:30|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|41164.2|41144.2|0
1731891400000|2024-11-18 00:56:40|41166.3|41146.3|41166.5|41146.5|41168.5|41148.5|41163.8|41143.8|52
1731891410000|2024-11-18 00:56:50|||||||||1
1731891420000|2024-11-18 00:57:00|41166.7|41146.7|41174|41154|41174|41154|41166.7|41146.7|8
1731891430000|2024-11-18 00:57:10|||||||||2
1731891440000|2024-11-18 00:57:20|41171.5|41151.5|41169|41149|41171.5|41151.5|41169|41149|4
1731891450000|2024-11-18 00:57:30|41171.5|41151.5|41169|41149|41171.5|41151.5|41169|41149|1
1731891460000|2024-11-18 00:57:40|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|0
1731891470000|2024-11-18 00:57:50|41168.5|41148.5|41166.3|41146.3|41168.5|41148.5|41166.3|41146.3|1
1731891480000|2024-11-18 00:58:00|41166|41146|41161.5|41141.5|41166|41146|41161.5|41141.5|5
1731891490000|2024-11-18 00:58:10|41164|41144|41164|41144|41164|41144|41164|41144|5
1731891510000|2024-11-18 00:58:30|41169|41149|41169.3|41149.3|41169.3|41149.3|41169|41149|2
1731891520000|2024-11-18 00:58:40|41171.8|41151.8|41174|41154|41174|41154|41171.8|41151.8|1
1731891530000|2024-11-18 00:58:50|41176.5|41156.5|41176.5|41156.5|41176.5|41156.5|41176.5|41156.5|2
1731891540000|2024-11-18 00:59:00|41176.3|41156.3|41206.8|41186.8|41217|41197|41176.3|41156.3|48
1731891550000|2024-11-18 00:59:10|41207|41187|41209.5|41189.5|41209.7|41189.7|41207|41187|11
1731891560000|2024-11-18 00:59:20|41212|41192|41217|41197|41217|41197|41212|41192|13
1731891570000|2024-11-18 00:59:30|41219.3|41199.3|41219|41199|41219.5|41199.5|41216.8|41196.8|16
1731891580000|2024-11-18 00:59:40|41218.8|41198.8|41219|41199|41221.3|41201.3|41218.8|41198.8|3
1731891590000|2024-11-18 00:59:50|41221.3|41201.3|41219|41199|41221.5|41201.5|41219|41199|3
1731891600000|2024-11-18 01:00:00|41221.8|41201.8|41286.8|41266.8|41286.8|41266.8|41221.8|41201.8|107
1731891610000|2024-11-18 01:00:10|41289.3|41269.3|41286.8|41266.8|41296.3|41276.3|41281.5|41261.5|37
1731891620000|2024-11-18 01:00:20|41289|41269|41281.5|41261.5|41289|41269|41279|41259|20
1731891630000|2024-11-18 01:00:30|41281.3|41261.3|41284|41264|41288.8|41268.8|41279|41259|11
1731891640000|2024-11-18 01:00:40|41286.3|41266.3|41291.5|41271.5|41291.5|41271.5|41284|41264|16
1731891650000|2024-11-18 01:00:50|41294|41274|41298.8|41278.8|41298.8|41278.8|41293.8|41273.8|14
1731891660000|2024-11-18 01:01:00|41296.3|41276.3|41303.5|41283.5|41306.3|41286.3|41293.3|41273.3|37
1731891670000|2024-11-18 01:01:10|41303.8|41283.8|41308.3|41288.3|41313|41293|41303.8|41283.8|13
1731891680000|2024-11-18 01:01:20|41308.5|41288.5|41320.8|41300.8|41323.3|41303.3|41308.3|41288.3|18
1731891690000|2024-11-18 01:01:30|41325.8|41305.8|41307.6|41287.6|41325.8|41305.8|41307.6|41287.6|40
1731891700000|2024-11-18 01:01:40|41305.5|41285.5|41302.3|41282.3|41307.8|41287.8|41302.3|41282.3|29
1731891710000|2024-11-18 01:01:50|41302.1|41282.1|41277.8|41257.8|41302.1|41282.1|41274.8|41254.8|22
1731891720000|2024-11-18 01:02:00|41280.1|41260.1|41272.6|41252.6|41280.1|41260.1|41267.6|41247.6|10
1731891730000|2024-11-18 01:02:10|41277.6|41257.6|41269.8|41249.8|41282.6|41262.6|41269.8|41249.8|13
1731891740000|2024-11-18 01:02:20|41272.3|41252.3|41270.1|41250.1|41274.8|41254.8|41267.6|41247.6|10
1731891750000|2024-11-18 01:02:30|41269.6|41249.6|41252.6|41232.6|41269.6|41249.6|41247.6|41227.6|18
1731891760000|2024-11-18 01:02:40|41250.1|41230.1|41262.6|41242.6|41264.6|41244.6|41250.1|41230.1|14
1731891770000|2024-11-18 01:02:50|41262.3|41242.3|41257.3|41237.3|41262.3|41242.3|41252.6|41232.6|3
1731891780000|2024-11-18 01:03:00|41257.1|41237.1|41250.1|41230.1|41257.1|41237.1|41248.1|41228.1|14
1731891790000|2024-11-18 01:03:10|41252.6|41232.6|41230.1|41210.1|41252.6|41232.6|41230.1|41210.1|7
1731891800000|2024-11-18 01:03:20|41227.8|41207.8|41197.6|41177.6|41227.8|41207.8|41197.6|41177.6|17
1731891810000|2024-11-18 01:03:30|41195.1|41175.1|41197.6|41177.6|41197.6|41177.6|41190.1|41170.1|7
1731891820000|2024-11-18 01:03:40|41192.6|41172.6|41200.1|41180.1|41205.1|41185.1|41192.6|41172.6|8
1731891830000|2024-11-18 01:03:50|41197.6|41177.6|41192.6|41172.6|41197.6|41177.6|41190.1|41170.1|19
1731891840000|2024-11-18 01:04:00|41192.3|41172.3|41202.6|41182.6|41204.8|41184.8|41190.1|41170.1|22
1731891850000|2024-11-18 01:04:10|41202.3|41182.3|41212.6|41192.6|41213.3|41193.3|41200.1|41180.1|25
1731891860000|2024-11-18 01:04:20|41215.1|41195.1|41227.6|41207.6|41237.6|41217.6|41215.1|41195.1|13
1731891870000|2024-11-18 01:04:30|41227.8|41207.8|41200.3|41180.3|41230.1|41210.1|41200.3|41180.3|26
1731891880000|2024-11-18 01:04:40|41200.1|41180.1|41192.3|41172.3|41200.1|41180.1|41192.3|41172.3|26
1731891890000|2024-11-18 01:04:50|41192.6|41172.6|41192.3|41172.3|41197.3|41177.3|41192.3|41172.3|5
1731891900000|2024-11-18 01:05:00|41192.6|41172.6|41184.8|41164.8|41192.6|41172.6|41179.8|41159.8|13
1731891910000|2024-11-18 01:05:10|41185.1|41165.1|41170.1|41150.1|41185.1|41165.1|41170.1|41150.1|6
1731891920000|2024-11-18 01:05:20|41172.3|41152.3|41170.6|41150.6|41177.3|41157.3|41170.1|41150.1|4
1731891930000|2024-11-18 01:05:30|41170.8|41150.8|41170.3|41150.3|41180.6|41160.6|41167.6|41147.6|20
1731891940000|2024-11-18 01:05:40|41170.6|41150.6|41180.3|41160.3|41180.3|41160.3|41170.3|41150.3|5
1731891950000|2024-11-18 01:05:50|41182.8|41162.8|41182.6|41162.6|41185.1|41165.1|41180.3|41160.3|4
1731891960000|2024-11-18 01:06:00|41180.3|41160.3|41175.6|41155.6|41180.3|41160.3|41174.8|41154.8|8
1731891970000|2024-11-18 01:06:10|41175.3|41155.3|41169.6|41149.6|41177.3|41157.3|41169.6|41149.6|7
1731891980000|2024-11-18 01:06:20|41169.8|41149.8|41172.6|41152.6|41173.1|41153.1|41169.6|41149.6|8
1731891990000|2024-11-18 01:06:30|41172.3|41152.3|41157.6|41137.6|41172.3|41152.3|41153.6|41133.6|17
1731892000000|2024-11-18 01:06:40|41160.1|41140.1|41157.8|41137.8|41160.1|41140.1|41152.8|41132.8|7
1731892010000|2024-11-18 01:06:50|41158.1|41138.1|41162.8|41142.8|41165.3|41145.3|41158.1|41138.1|4
1731892020000|2024-11-18 01:07:00|41163.1|41143.1|41175.6|41155.6|41177.8|41157.8|41163.1|41143.1|17
1731892030000|2024-11-18 01:07:10|41175.3|41155.3|41170.3|41150.3|41177.8|41157.8|41170.3|41150.3|2
1731892040000|2024-11-18 01:07:20|41168.1|41148.1|41155.3|41135.3|41168.1|41148.1|41155.1|41135.1|6
1731892050000|2024-11-18 01:07:30|41157.6|41137.6|41162.6|41142.6|41164.8|41144.8|41155.3|41135.3|14
1731892060000|2024-11-18 01:07:40|41162.3|41142.3|41170.1|41150.1|41170.1|41150.1|41157.6|41137.6|1
1731892070000|2024-11-18 01:07:50|41172.6|41152.6|41178.1|41158.1|41182.6|41162.6|41172.6|41152.6|4
1731892080000|2024-11-18 01:08:00|41178.3|41158.3|41188.1|41168.1|41188.1|41168.1|41178.1|41158.1|13
1731892090000|2024-11-18 01:08:10|41190.6|41170.6|41180.3|41160.3|41190.6|41170.6|41178.1|41158.1|18
1731892100000|2024-11-18 01:08:20|41177.8|41157.8|41165.3|41145.3|41177.8|41157.8|41165.3|41145.3|10
1731892110000|2024-11-18 01:08:30|41167.8|41147.8|41185.3|41165.3|41185.3|41165.3|41167.8|41147.8|10
1731892120000|2024-11-18 01:08:40|41187.6|41167.6|41190.1|41170.1|41192.6|41172.6|41187.6|41167.6|2
1731892130000|2024-11-18 01:08:50|41190.3|41170.3|41205.3|41185.3|41205.3|41185.3|41190.1|41170.1|8
1731892140000|2024-11-18 01:09:00|41202.8|41182.8|41207.8|41187.8|41207.8|41187.8|41200.3|41180.3|3
1731892150000|2024-11-18 01:09:10|41208.1|41188.1|41212.8|41192.8|41215.6|41195.6|41205.3|41185.3|11
1731892160000|2024-11-18 01:09:20|41212.6|41192.6|41210.3|41190.3|41212.6|41192.6|41202.8|41182.8|6
1731892170000|2024-11-18 01:09:30|41210.6|41190.6|41212.8|41192.8|41212.8|41192.8|41207.8|41187.8|3
1731892180000|2024-11-18 01:09:40|41213.1|41193.1|41215.1|41195.1|41218.1|41198.1|41213.1|41193.1|10
1731892190000|2024-11-18 01:09:50|41213.1|41193.1|41218.1|41198.1|41220.6|41200.6|41212.8|41192.8|9
1731892200000|2024-11-18 01:10:00|41217.8|41197.8|41220.6|41200.6|41222.8|41202.8|41217.8|41197.8|5
1731892210000|2024-11-18 01:10:10|41222.8|41202.8|41202.8|41182.8|41222.8|41202.8|41202.8|41182.8|10
1731892220000|2024-11-18 01:10:20|41200.3|41180.3|41197.4|41177.4|41202.8|41182.8|41194.9|41174.9|14
1731892230000|2024-11-18 01:10:30|41197.6|41177.6|41217.4|41197.4|41217.4|41197.4|41193.1|41173.1|12
1731892240000|2024-11-18 01:10:40|41217.1|41197.1|41222.6|41202.6|41222.6|41202.6|41217.1|41197.1|4
1731892250000|2024-11-18 01:10:50|41227.6|41207.6|41232.6|41212.6|41232.6|41212.6|41224.6|41204.6|12
1731892260000|2024-11-18 01:11:00|41234.9|41214.9|41212.1|41192.1|41237.1|41217.1|41212.1|41192.1|6
1731892270000|2024-11-18 01:11:10|41211.9|41191.9|41215.1|41195.1|41215.1|41195.1|41209.6|41189.6|6
1731892280000|2024-11-18 01:11:20|41214.9|41194.9|41205.1|41185.1|41219.9|41199.9|41204.9|41184.9|10
1731892290000|2024-11-18 01:11:30|41207.4|41187.4|41202.8|41182.8|41207.4|41187.4|41199.6|41179.6|9
1731892300000|2024-11-18 01:11:40|41203.1|41183.1|41200.1|41180.1|41205.3|41185.3|41200.1|41180.1|2
1731892310000|2024-11-18 01:11:50|41198.1|41178.1|41210.3|41190.3|41210.3|41190.3|41198.1|41178.1|8
1731892320000|2024-11-18 01:12:00|41210.1|41190.1|41215.6|41195.6|41215.6|41195.6|41208.1|41188.1|18
1731892330000|2024-11-18 01:12:10|41215.3|41195.3|41218.3|41198.3|41218.3|41198.3|41215.3|41195.3|3
1731892340000|2024-11-18 01:12:20|41220.8|41200.8|41223.3|41203.3|41223.3|41203.3|41220.8|41200.8|2
1731892350000|2024-11-18 01:12:30|41223.6|41203.6|41245.3|41225.3|41245.3|41225.3|41223.6|41203.6|17
1731892360000|2024-11-18 01:12:40|41245.6|41225.6|41257.6|41237.6|41257.8|41237.8|41245.6|41225.6|5
1731892370000|2024-11-18 01:12:50|41252.8|41232.8|41260.6|41240.6|41260.6|41240.6|41250.3|41230.3|9
1731892380000|2024-11-18 01:13:00|41260.8|41240.8|41277.8|41257.8|41277.8|41257.8|41260.8|41240.8|11
1731892390000|2024-11-18 01:13:10|41277.6|41257.6|41267.4|41247.4|41277.6|41257.6|41267.1|41247.1|3
1731892400000|2024-11-18 01:13:20|41265.1|41245.1|41267.4|41247.4|41267.4|41247.4|41264.6|41244.6|11
1731892410000|2024-11-18 01:13:30|41264.9|41244.9|41267.6|41247.6|41267.6|41247.6|41264.6|41244.6|0
1731892420000|2024-11-18 01:13:40|41267.4|41247.4|41269.9|41249.9|41269.9|41249.9|41264.9|41244.9|6
1731892430000|2024-11-18 01:13:50|41272.4|41252.4|41264.6|41244.6|41272.4|41252.4|41264.6|41244.6|2
1731892440000|2024-11-18 01:14:00|41264.4|41244.4|41259.9|41239.9|41264.4|41244.4|41257.1|41237.1|10
1731892450000|2024-11-18 01:14:10|41259.6|41239.6|41254.9|41234.9|41259.9|41239.9|41254.9|41234.9|9
1731892460000|2024-11-18 01:14:20|41255.4|41235.4|41257.4|41237.4|41259.9|41239.9|41255.4|41235.4|3
1731892470000|2024-11-18 01:14:30|41257.1|41237.1|41259.6|41239.6|41259.6|41239.6|41254.6|41234.6|25
1731892480000|2024-11-18 01:14:40|41264.1|41244.1|41259.6|41239.6|41267.1|41247.1|41259.6|41239.6|30
1731892490000|2024-11-18 01:14:50|41259.4|41239.4|41224.9|41204.9|41259.4|41239.4|41224.9|41204.9|11
1731892500000|2024-11-18 01:15:00|41222.4|41202.4|41209.9|41189.9|41222.4|41202.4|41207.1|41187.1|13
1731892510000|2024-11-18 01:15:10|41207.6|41187.6|41193.1|41173.1|41207.6|41187.6|41187.4|41167.4|21
1731892520000|2024-11-18 01:15:20|41195.4|41175.4|41232.4|41212.4|41239.9|41219.9|41195.4|41175.4|7
1731892530000|2024-11-18 01:15:30|41224.9|41204.9|41219.9|41199.9|41224.9|41204.9|41219.9|41199.9|20
1731892540000|2024-11-18 01:15:40|41222.4|41202.4|41237.4|41217.4|41237.4|41217.4|41222.4|41202.4|2
1731892550000|2024-11-18 01:15:50|41239.9|41219.9|41242.4|41222.4|41247.4|41227.4|41237.4|41217.4|1
1731892560000|2024-11-18 01:16:00|41237.9|41217.9|41237.1|41217.1|41242.4|41222.4|41237.1|41217.1|10
1731892570000|2024-11-18 01:16:10|41237.4|41217.4|41229.9|41209.9|41237.4|41217.4|41224.6|41204.6|8
1731892580000|2024-11-18 01:16:20|41230.1|41210.1|41247.1|41227.1|41247.1|41227.1|41230.1|41210.1|1
1731892590000|2024-11-18 01:16:30|41247.4|41227.4|41266.9|41246.9|41267.1|41247.1|41247.4|41227.4|20
1731892600000|2024-11-18 01:16:40|41266.6|41246.6|41249.1|41229.1|41266.6|41246.6|41249.1|41229.1|3
1731892610000|2024-11-18 01:16:50|41248.9|41228.9|41251.4|41231.4|41251.4|41231.4|41246.4|41226.4|2
1731892620000|2024-11-18 01:17:00|41249.1|41229.1|41251.9|41231.9|41251.9|41231.9|41249.1|41229.1|12
1731892630000|2024-11-18 01:17:10|41252.1|41232.1|41241.6|41221.6|41252.1|41232.1|41241.6|41221.6|3
1731892640000|2024-11-18 01:17:20|41244.1|41224.1|41244.4|41224.4|41249.1|41229.1|41241.4|41221.4|2
1731892650000|2024-11-18 01:17:30|41244.1|41224.1|41241.9|41221.9|41244.1|41224.1|41236.6|41216.6|9
1731892660000|2024-11-18 01:17:40|41244.4|41224.4|41251.9|41231.9|41254.4|41234.4|41244.4|41224.4|3
1731892670000|2024-11-18 01:17:50|41252.1|41232.1|41254.4|41234.4|41256.9|41236.9|41252.1|41232.1|2
1731892680000|2024-11-18 01:18:00|41254.6|41234.6|41259.2|41239.2|41259.4|41239.4|41252.1|41232.1|13
1731892690000|2024-11-18 01:18:10|41259.4|41239.4|41259.2|41239.2|41259.4|41239.4|41254.2|41234.2|10
1731892700000|2024-11-18 01:18:20|41259.4|41239.4|41269.4|41249.4|41269.4|41249.4|41259.4|41239.4|7
1731892710000|2024-11-18 01:18:30|41269.6|41249.6|41271.7|41251.7|41274.2|41254.2|41269.2|41249.2|1
1731892720000|2024-11-18 01:18:40|41271.4|41251.4|41274.4|41254.4|41274.4|41254.4|41269.4|41249.4|6
1731892730000|2024-11-18 01:18:50|41276.9|41256.9|41261.4|41241.4|41276.9|41256.9|41261.4|41241.4|6
1731892740000|2024-11-18 01:19:00|41258.9|41238.9|41269.4|41249.4|41269.6|41249.6|41258.9|41238.9|7
1731892750000|2024-11-18 01:19:10|41269.6|41249.6|41269.4|41249.4|41271.9|41251.9|41269.4|41249.4|5
1731892760000|2024-11-18 01:19:20|41269.2|41249.2|41281.9|41261.9|41281.9|41261.9|41269.2|41249.2|13
1731892770000|2024-11-18 01:19:30|41279.4|41259.4|41279.4|41259.4|41282.1|41262.1|41276.9|41256.9|25
1731892780000|2024-11-18 01:19:40|41281.9|41261.9|41287.4|41267.4|41287.4|41267.4|41281.9|41261.9|17
1731892790000|2024-11-18 01:19:50|41287.1|41267.1|41304.2|41284.2|41304.2|41284.2|41286.9|41266.9|31
1731892800000|2024-11-18 01:20:00|41299.6|41279.6|41291.7|41271.7|41299.6|41279.6|41291.4|41271.4|13
1731892810000|2024-11-18 01:20:10|41291.4|41271.4|41284.2|41264.2|41291.4|41271.4|41279.4|41259.4|8
1731892820000|2024-11-18 01:20:20|41284.4|41264.4|41284.6|41264.6|41284.9|41264.9|41284.4|41264.4|4
1731892830000|2024-11-18 01:20:30|41281.9|41261.9|41281.9|41261.9|41286.9|41266.9|41279.4|41259.4|1
1731892840000|2024-11-18 01:20:40|41282.1|41262.1|41292.1|41272.1|41292.1|41272.1|41281.9|41261.9|1
1731892850000|2024-11-18 01:20:50|41292.4|41272.4|41294.4|41274.4|41299.2|41279.2|41291.9|41271.9|2
1731892860000|2024-11-18 01:21:00|41294.2|41274.2|41291.9|41271.9|41294.6|41274.6|41286.7|41266.7|13
1731892870000|2024-11-18 01:21:10|41289.6|41269.6|41284.4|41264.4|41291.9|41271.9|41284.2|41264.2|10
1731892880000|2024-11-18 01:21:20|41284.2|41264.2|41271.9|41251.9|41284.2|41264.2|41271.7|41251.7|2
1731892890000|2024-11-18 01:21:30|41274.2|41254.2|41284.7|41264.7|41284.7|41264.7|41269.4|41249.4|9
1731892900000|2024-11-18 01:21:40|41284.4|41264.4|41286.9|41266.9|41287.2|41267.2|41284.4|41264.4|15
1731892910000|2024-11-18 01:21:50|41287.4|41267.4|41294.4|41274.4|41296.9|41276.9|41287.4|41267.4|4
1731892920000|2024-11-18 01:22:00|41294.2|41274.2|41294.2|41274.2|41296.9|41276.9|41293.9|41273.9|7
1731892930000|2024-11-18 01:22:10|41291.7|41271.7|41298.9|41278.9|41298.9|41278.9|41291.4|41271.4|16
1731892940000|2024-11-18 01:22:20|41296.7|41276.7|41301.9|41281.9|41301.9|41281.9|41294.4|41274.4|4
1731892950000|2024-11-18 01:22:30|41302.2|41282.2|41314.7|41294.7|41314.7|41294.7|41302.2|41282.2|6
1731892960000|2024-11-18 01:22:40|41316.9|41296.9|41321.9|41301.9|41322.2|41302.2|41316.9|41296.9|25
1731892970000|2024-11-18 01:22:50|41319.4|41299.4|41312.2|41292.2|41319.4|41299.4|41311.9|41291.9|2
1731892980000|2024-11-18 01:23:00|41312.4|41292.4|41317.2|41297.2|41317.2|41297.2|41312.4|41292.4|4
1731892990000|2024-11-18 01:23:10|41314.7|41294.7|41316.9|41296.9|41319.7|41299.7|41311.9|41291.9|16
1731893000000|2024-11-18 01:23:20|41317.2|41297.2|41324.7|41304.7|41324.7|41304.7|41317.2|41297.2|13
1731893010000|2024-11-18 01:23:30|41324.9|41304.9|41321.9|41301.9|41329.7|41309.7|41321.9|41301.9|3
1731893020000|2024-11-18 01:23:40|41321.7|41301.7|41313.9|41293.9|41321.7|41301.7|41313.9|41293.9|9
1731893030000|2024-11-18 01:23:50|41309.4|41289.4|41299.2|41279.2|41309.4|41289.4|41299.2|41279.2|0
1731893040000|2024-11-18 01:24:00|41299.4|41279.4|41294.4|41274.4|41299.4|41279.4|41294.4|41274.4|5
1731893050000|2024-11-18 01:24:10|||||||||11
1731893060000|2024-11-18 01:24:20|41296.7|41276.7|41294.4|41274.4|41299.4|41279.4|41294.4|41274.4|5
1731893070000|2024-11-18 01:24:30|41294.7|41274.7|41301.9|41281.9|41304.4|41284.4|41294.7|41274.7|5
1731893080000|2024-11-18 01:24:40|41299.4|41279.4|41294.2|41274.2|41301.9|41281.9|41294.2|41274.2|6
1731893090000|2024-11-18 01:24:50|41294.4|41274.4|41299.7|41279.7|41299.7|41279.7|41291.9|41271.9|8
1731893100000|2024-11-18 01:25:00|41302.2|41282.2|41302.2|41282.2|41302.6|41282.6|41299.4|41279.4|17
1731893110000|2024-11-18 01:25:10|41302.4|41282.4|41304.4|41284.4|41306.9|41286.9|41302.4|41282.4|3
1731893120000|2024-11-18 01:25:20|41309.2|41289.2|41306.9|41286.9|41309.2|41289.2|41304.4|41284.4|3
1731893130000|2024-11-18 01:25:30|41304.7|41284.7|41304.4|41284.4|41306.9|41286.9|41304.2|41284.2|4
1731893140000|2024-11-18 01:25:40|41304.7|41284.7|41309.4|41289.4|41309.9|41289.9|41304.7|41284.7|3
1731893150000|2024-11-18 01:25:50|41309.2|41289.2|41294.2|41274.2|41309.2|41289.2|41291.7|41271.7|22
1731893160000|2024-11-18 01:26:00|41293.9|41273.9|41284.2|41264.2|41293.9|41273.9|41284.2|41264.2|14
1731893170000|2024-11-18 01:26:10|41284.4|41264.4|41291.9|41271.9|41291.9|41271.9|41284.4|41264.4|3
1731893180000|2024-11-18 01:26:20|41291.7|41271.7|41289.4|41269.4|41291.9|41271.9|41289.2|41269.2|0
1731893190000|2024-11-18 01:26:30|41289.2|41269.2|41284.4|41264.4|41289.2|41269.2|41281.9|41261.9|2
1731893200000|2024-11-18 01:26:40|41284.9|41264.9|41294.2|41274.2|41294.2|41274.2|41284.9|41264.9|2
1731893210000|2024-11-18 01:26:50|41294.4|41274.4|41294.4|41274.4|41296.9|41276.9|41291.9|41271.9|1
1731893220000|2024-11-18 01:27:00|41291.9|41271.9|41286.9|41266.9|41291.9|41271.9|41286.9|41266.9|10
1731893230000|2024-11-18 01:27:10|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41281.9|41261.9|4
1731893240000|2024-11-18 01:27:20|41286.9|41266.9|41286.9|41266.9|41287.2|41267.2|41286.9|41266.9|2
1731893250000|2024-11-18 01:27:30|41287.2|41267.2|41292.2|41272.2|41292.2|41272.2|41286.9|41266.9|0
1731893260000|2024-11-18 01:27:40|41291.9|41271.9|41294.7|41274.7|41294.7|41274.7|41291.9|41271.9|2
1731893270000|2024-11-18 01:27:50|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|4
1731893280000|2024-11-18 01:28:00|41299.2|41279.2|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|4
1731893290000|2024-11-18 01:28:10|41299.7|41279.7|41306.9|41286.9|41306.9|41286.9|41299.4|41279.4|2
1731893300000|2024-11-18 01:28:20|41304.4|41284.4|41307.2|41287.2|41307.2|41287.2|41304.4|41284.4|0
1731893310000|2024-11-18 01:28:30|41309.4|41289.4|41311.7|41291.7|41312.2|41292.2|41309.4|41289.4|3
1731893320000|2024-11-18 01:28:40|41309.4|41289.4|41301.4|41281.4|41309.4|41289.4|41301.4|41281.4|6
1731893330000|2024-11-18 01:28:50|41301.7|41281.7|41301.7|41281.7|41301.9|41281.9|41298.9|41278.9|1
1731893340000|2024-11-18 01:29:00|41304.2|41284.2|41306.7|41286.7|41306.7|41286.7|41301.7|41281.7|3
1731893350000|2024-11-18 01:29:10|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41306.5|41286.5|1
1731893360000|2024-11-18 01:29:20|41306.7|41286.7|41304|41284|41306.7|41286.7|41304|41284|6
1731893370000|2024-11-18 01:29:30|41306.5|41286.5|41304|41284|41306.5|41286.5|41304|41284|1
1731893380000|2024-11-18 01:29:40|41301.7|41281.7|41304|41284|41304|41284|41299|41279|10
1731893390000|2024-11-18 01:29:50|41304.2|41284.2|41304.2|41284.2|41306.5|41286.5|41303.7|41283.7|7
1731893400000|2024-11-18 01:30:00|41304.4|41284.4|41311.5|41291.5|41314.2|41294.2|41301.7|41281.7|24
1731893410000|2024-11-18 01:30:10|41311.2|41291.2|41301.9|41281.9|41311.7|41291.7|41299.2|41279.2|11
1731893420000|2024-11-18 01:30:20|41304.2|41284.2|41311.7|41291.7|41311.7|41291.7|41301.5|41281.5|10
1731893430000|2024-11-18 01:30:30|41311.5|41291.5|41309.4|41289.4|41314.2|41294.2|41306.7|41286.7|7
1731893440000|2024-11-18 01:30:40|41311.7|41291.7|41301.5|41281.5|41311.7|41291.7|41301.5|41281.5|11
1731893450000|2024-11-18 01:30:50|41303.7|41283.7|41316.7|41296.7|41316.7|41296.7|41303.7|41283.7|5
1731893460000|2024-11-18 01:31:00|41316.9|41296.9|41318.5|41298.5|41323.7|41303.7|41316.9|41296.9|3
1731893470000|2024-11-18 01:31:10|41318.2|41298.2|41306|41286|41318.2|41298.2|41301.2|41281.2|20
1731893480000|2024-11-18 01:31:20|41303.7|41283.7|41291.2|41271.2|41304|41284|41291.2|41271.2|14
1731893490000|2024-11-18 01:31:30|41291.5|41271.5|41294|41274|41294|41274|41291.2|41271.2|3
1731893500000|2024-11-18 01:31:40|41296.2|41276.2|41301.5|41281.5|41301.7|41281.7|41296.2|41276.2|5
1731893510000|2024-11-18 01:31:50|41299|41279|41304|41284|41304|41284|41299|41279|3
1731893520000|2024-11-18 01:32:00|41304.2|41284.2|41301|41281|41311.2|41291.2|41301|41281|23
1731893530000|2024-11-18 01:32:10|41301.2|41281.2|41311.5|41291.5|41311.5|41291.5|41301|41281|9
1731893540000|2024-11-18 01:32:20|41309.2|41289.2|41319.2|41299.2|41319.4|41299.4|41309.2|41289.2|15
1731893550000|2024-11-18 01:32:30|41319.4|41299.4|41336.9|41316.9|41336.9|41316.9|41319.4|41299.4|20
1731893560000|2024-11-18 01:32:40|41336.7|41316.7|41339|41319|41339|41319|41333.7|41313.7|2
1731893570000|2024-11-18 01:32:50|41339.2|41319.2|41351.5|41331.5|41359|41339|41339.2|41319.2|13
1731893580000|2024-11-18 01:33:00|41349.2|41329.2|41341.5|41321.5|41351|41331|41336.2|41316.2|31
1731893590000|2024-11-18 01:33:10|41339|41319|41344.2|41324.2|41346.7|41326.7|41339|41319|35
1731893600000|2024-11-18 01:33:20|41344|41324|41344.5|41324.5|41346.2|41326.2|41341.7|41321.7|40
1731893610000|2024-11-18 01:33:30|41344.2|41324.2|41344.5|41324.5|41347|41327|41339.5|41319.5|25
1731893620000|2024-11-18 01:33:40|41342|41322|41349.5|41329.5|41349.5|41329.5|41339.5|41319.5|11
1731893630000|2024-11-18 01:33:50|41349.2|41329.2|41342|41322|41349.2|41329.2|41342|41322|10
1731893640000|2024-11-18 01:34:00|41341.7|41321.7|41332|41312|41342.2|41322.2|41332|41312|9
1731893650000|2024-11-18 01:34:10|41334.5|41314.5|41344.5|41324.5|41344.5|41324.5|41334.5|41314.5|2
1731893660000|2024-11-18 01:34:20|41344.7|41324.7|41347|41327|41347|41327|41344.2|41324.2|3
1731893670000|2024-11-18 01:34:30|41349.2|41329.2|41344.2|41324.2|41352|41332|41344.2|41324.2|8
1731893680000|2024-11-18 01:34:40|41344|41324|41349.2|41329.2|41351.7|41331.7|41343.7|41323.7|27
1731893690000|2024-11-18 01:34:50|41349|41329|41351.5|41331.5|41351.7|41331.7|41349|41329|4
1731893700000|2024-11-18 01:35:00|41351.7|41331.7|41344.2|41324.2|41351.7|41331.7|41341.5|41321.5|13
1731893710000|2024-11-18 01:35:10|41344.5|41324.5|41339.2|41319.2|41344.5|41324.5|41338.7|41318.7|5
1731893720000|2024-11-18 01:35:20|41341.5|41321.5|41333.7|41313.7|41341.5|41321.5|41331.7|41311.7|5
1731893730000|2024-11-18 01:35:30|41331.5|41311.5|41336.5|41316.5|41336.7|41316.7|41326.7|41306.7|6
1731893740000|2024-11-18 01:35:40|41334.2|41314.2|41324.2|41304.2|41334.2|41314.2|41324.2|41304.2|3
1731893750000|2024-11-18 01:35:50|41322|41302|41316.5|41296.5|41322|41302|41314.2|41294.2|1
1731893760000|2024-11-18 01:36:00|41316.7|41296.7|41331.5|41311.5|41331.7|41311.7|41314.2|41294.2|15
1731893770000|2024-11-18 01:36:10|41329|41309|41332|41312|41332|41312|41324.2|41304.2|4
1731893780000|2024-11-18 01:36:20|41329.5|41309.5|41339|41319|41339|41319|41329.2|41309.2|0
1731893790000|2024-11-18 01:36:30|41336.7|41316.7|41337|41317|41339.2|41319.2|41336.5|41316.5|4
1731893800000|2024-11-18 01:36:40|41339.2|41319.2|41326.7|41306.7|41339.2|41319.2|41326.7|41306.7|0
1731893810000|2024-11-18 01:36:50|41329.2|41309.2|41342|41322|41342|41322|41329.2|41309.2|3
1731893820000|2024-11-18 01:37:00|41344.2|41324.2|41354|41334|41354.2|41334.2|41344.2|41324.2|2
1731893830000|2024-11-18 01:37:10|41354.2|41334.2|41346.2|41326.2|41359|41339|41346.2|41326.2|2
1731893840000|2024-11-18 01:37:20|41346|41326|41341.5|41321.5|41348.7|41328.7|41341.5|41321.5|6
1731893850000|2024-11-18 01:37:30|41341.2|41321.2|41333.7|41313.7|41341.2|41321.2|41333.7|41313.7|5
1731893860000|2024-11-18 01:37:40|41328.7|41308.7|41329|41309|41333.7|41313.7|41326.5|41306.5|2
1731893870000|2024-11-18 01:37:50|41331.2|41311.2|41331.5|41311.5|41331.5|41311.5|41326.7|41306.7|0
1731893880000|2024-11-18 01:38:00|41331.7|41311.7|41334|41314|41339.2|41319.2|41331.7|41311.7|1
1731893890000|2024-11-18 01:38:10|41334.2|41314.2|41336.5|41316.5|41336.7|41316.7|41334.2|41314.2|0
1731893900000|2024-11-18 01:38:20|41336.7|41316.7|41326.5|41306.5|41337|41317|41326.5|41306.5|0
1731893910000|2024-11-18 01:38:30|41326.2|41306.2|41314.2|41294.2|41326.5|41306.5|41314.2|41294.2|0
1731893920000|2024-11-18 01:38:40|41314|41294|41306.5|41286.5|41314.2|41294.2|41304|41284|8
1731893930000|2024-11-18 01:38:50|41304.2|41284.2|41326.7|41306.7|41326.7|41306.7|41304.2|41284.2|5
1731893940000|2024-11-18 01:39:00|41331.5|41311.5|41336.5|41316.5|41339.2|41319.2|41331.5|41311.5|4
1731893950000|2024-11-18 01:39:10|41331.7|41311.7|41325.8|41305.8|41333.7|41313.7|41325.8|41305.8|2
1731893960000|2024-11-18 01:39:20|41323.5|41303.5|41316|41296|41323.5|41303.5|41316|41296|2
1731893970000|2024-11-18 01:39:30|41313.3|41293.3|41306.7|41286.7|41313.5|41293.5|41306.2|41286.2|2
1731893980000|2024-11-18 01:39:40|41306.5|41286.5|41313.7|41293.7|41316.2|41296.2|41306.5|41286.5|5
1731893990000|2024-11-18 01:39:50|41314|41294|41318.7|41298.7|41319|41299|41313.7|41293.7|5
1731894000000|2024-11-18 01:40:00|41314.2|41294.2|41311.2|41291.2|41316.7|41296.7|41311.2|41291.2|6
1731894010000|2024-11-18 01:40:10|41313.5|41293.5|41306.5|41286.5|41314|41294|41306.2|41286.2|4
1731894020000|2024-11-18 01:40:20|41308.8|41288.8|41311.5|41291.5|41311.7|41291.7|41308.8|41288.8|4
1731894030000|2024-11-18 01:40:30|41311.3|41291.3|41313.8|41293.8|41313.8|41293.8|41311.3|41291.3|1
1731894040000|2024-11-18 01:40:40|41311.3|41291.3|41319|41299|41319.2|41299.2|41311.3|41291.3|6
1731894050000|2024-11-18 01:40:50|41321.5|41301.5|41324|41304|41324|41304|41321|41301|2
1731894060000|2024-11-18 01:41:00|41323.8|41303.8|41316.3|41296.3|41323.8|41303.8|41314|41294|5
1731894070000|2024-11-18 01:41:10|41314|41294|41301.7|41281.7|41314|41294|41301.5|41281.5|6
1731894080000|2024-11-18 01:41:20|41304.2|41284.2|41304|41284|41309|41289|41304|41284|2
1731894090000|2024-11-18 01:41:30|41304.2|41284.2|41299.2|41279.2|41304.2|41284.2|41299.2|41279.2|4
1731894100000|2024-11-18 01:41:40|41301.5|41281.5|41319.2|41299.2|41319.2|41299.2|41301.5|41281.5|7
1731894110000|2024-11-18 01:41:50|41319.5|41299.5|41326|41306|41331.5|41311.5|41319.5|41299.5|4
1731894120000|2024-11-18 01:42:00|41323.5|41303.5|41316.3|41296.3|41326.3|41306.3|41316.3|41296.3|3
1731894130000|2024-11-18 01:42:10|41316|41296|41316|41296|41318.8|41298.8|41311|41291|3
1731894140000|2024-11-18 01:42:20|41316.3|41296.3|41316.3|41296.3|41321|41301|41316.3|41296.3|0
1731894150000|2024-11-18 01:42:30|41321.3|41301.3|41323.5|41303.5|41323.8|41303.8|41318.8|41298.8|1
1731894160000|2024-11-18 01:42:40|41321.3|41301.3|41326.3|41306.3|41326.3|41306.3|41321.3|41301.3|5
1731894170000|2024-11-18 01:42:50|41326.5|41306.5|41318.5|41298.5|41328.8|41308.8|41318.5|41298.5|2
1731894180000|2024-11-18 01:43:00|41316.3|41296.3|41306.3|41286.3|41321|41301|41305.8|41285.8|10
1731894190000|2024-11-18 01:43:10|41306.5|41286.5|41308.8|41288.8|41311.5|41291.5|41306.5|41286.5|1
1731894200000|2024-11-18 01:43:20|41306.3|41286.3|41306.3|41286.3|41306.3|41286.3|41306|41286|1
1731894210000|2024-11-18 01:43:30|41306|41286|41308.8|41288.8|41308.8|41288.8|41303.8|41283.8|3
1731894220000|2024-11-18 01:43:40|41309|41289|41306.3|41286.3|41316|41296|41306.3|41286.3|0
1731894230000|2024-11-18 01:43:50|41306|41286|41306.3|41286.3|41311|41291|41301.3|41281.3|12
1731894240000|2024-11-18 01:44:00|41304|41284|41294.2|41274.2|41304|41284|41289|41269|14
1731894250000|2024-11-18 01:44:10|41294|41274|41286.5|41266.5|41294.2|41274.2|41286.5|41266.5|2
1731894260000|2024-11-18 01:44:20|41284.3|41264.3|41288.8|41268.8|41289|41269|41284.3|41264.3|4
1731894270000|2024-11-18 01:44:30|41291|41271|41288.8|41268.8|41291.3|41271.3|41286.3|41266.3|4
1731894280000|2024-11-18 01:44:40|41291|41271|41296|41276|41296.3|41276.3|41286.3|41266.3|16
1731894290000|2024-11-18 01:44:50|41293.8|41273.8|41291.3|41271.3|41296|41276|41291|41271|3
1731894300000|2024-11-18 01:45:00|41293.5|41273.5|41296|41276|41298.8|41278.8|41291|41271|2
1731894310000|2024-11-18 01:45:10|41296.3|41276.3|41306|41286|41306.3|41286.3|41296.3|41276.3|3
1731894320000|2024-11-18 01:45:20|41303.8|41283.8|41298.5|41278.5|41303.8|41283.8|41293.8|41273.8|1
1731894330000|2024-11-18 01:45:30|41296|41276|41276.3|41256.3|41300.8|41280.8|41276.3|41256.3|8
1731894340000|2024-11-18 01:45:40|41274|41254|41276|41256|41281|41261|41271.3|41251.3|3
1731894350000|2024-11-18 01:45:50|41271.3|41251.3|41268.8|41248.8|41271.3|41251.3|41266.3|41246.3|5
1731894360000|2024-11-18 01:46:00|41266.5|41246.5|41251.3|41231.3|41269|41249|41251.3|41231.3|9
1731894370000|2024-11-18 01:46:10|41248.8|41228.8|41238.8|41218.8|41248.8|41228.8|41236.3|41216.3|5
1731894380000|2024-11-18 01:46:20|41239|41219|41244|41224|41244|41224|41239|41219|3
1731894390000|2024-11-18 01:46:30|41244.3|41224.3|41238.5|41218.5|41244.3|41224.3|41238.5|41218.5|4
1731894400000|2024-11-18 01:46:40|41236.3|41216.3|41231.5|41211.5|41238.8|41218.8|41231.3|41211.3|2
1731894410000|2024-11-18 01:46:50|41231.3|41211.3|41239|41219|41239|41219|41231.3|41211.3|6
1731894420000|2024-11-18 01:47:00|41238.8|41218.8|41236.3|41216.3|41238.8|41218.8|41228.5|41208.5|6
1731894430000|2024-11-18 01:47:10|41236.5|41216.5|41239|41219|41243.8|41223.8|41236.5|41216.5|4
1731894440000|2024-11-18 01:47:20|41238.8|41218.8|41236.3|41216.3|41238.8|41218.8|41233.8|41213.8|2
1731894450000|2024-11-18 01:47:30|41236.5|41216.5|41231.3|41211.3|41238.8|41218.8|41231.3|41211.3|1
1731894460000|2024-11-18 01:47:40|41233.8|41213.8|41231|41211|41233.8|41213.8|41226.3|41206.3|17
1731894470000|2024-11-18 01:47:50|41231.3|41211.3|41234|41214|41236.8|41216.8|41231.3|41211.3|5
1731894480000|2024-11-18 01:48:00|41236.3|41216.3|41231.5|41211.5|41238.8|41218.8|41231.5|41211.5|3
1731894490000|2024-11-18 01:48:10|41231.3|41211.3|41228.8|41208.8|41233.8|41213.8|41228.8|41208.8|1
1731894500000|2024-11-18 01:48:20|41231|41211|41226.8|41206.8|41231|41211|41219|41199|14
1731894510000|2024-11-18 01:48:30|41226.5|41206.5|41231.5|41211.5|41231.5|41211.5|41224.3|41204.3|1
1731894520000|2024-11-18 01:48:40|41231.8|41211.8|41234.3|41214.3|41237|41217|41231.8|41211.8|2
1731894530000|2024-11-18 01:48:50|41234|41214|41234.3|41214.3|41234.3|41214.3|41231.5|41211.5|0
1731894540000|2024-11-18 01:49:00|41239|41219|41236.3|41216.3|41239.5|41219.5|41236.3|41216.3|2
1731894550000|2024-11-18 01:49:10|41236.5|41216.5|41234.3|41214.3|41236.8|41216.8|41231.8|41211.8|0
1731894560000|2024-11-18 01:49:20|41234.5|41214.5|41237.3|41217.3|41237.3|41217.3|41231.8|41211.8|0
1731894570000|2024-11-18 01:49:30|41237.5|41217.5|41244.8|41224.8|41244.8|41224.8|41237.5|41217.5|1
1731894580000|2024-11-18 01:49:40|41244.5|41224.5|41241.8|41221.8|41244.5|41224.5|41241.8|41221.8|0
1731894590000|2024-11-18 01:49:50|41239.3|41219.3|41242|41222|41242|41222|41239.3|41219.3|7
1731894600000|2024-11-18 01:50:00|41239.5|41219.5|41229.8|41209.8|41239.5|41219.5|41227|41207|3
1731894610000|2024-11-18 01:50:10|41230|41210|41234.8|41214.8|41235|41215|41229.8|41209.8|1
1731894620000|2024-11-18 01:50:20|41237|41217|41247|41227|41247|41227|41237|41217|4
1731894630000|2024-11-18 01:50:30|41247.3|41227.3|41252.3|41232.3|41252.3|41232.3|41247|41227|2
1731894640000|2024-11-18 01:50:40|41249.5|41229.5|41249.5|41229.5|41252|41232|41249.5|41229.5|10
1731894650000|2024-11-18 01:50:50|41249.3|41229.3|41259.3|41239.3|41259.3|41239.3|41249.3|41229.3|2
1731894660000|2024-11-18 01:51:00|41257|41237|41272|41252|41274.3|41254.3|41257|41237|6
1731894670000|2024-11-18 01:51:10|41271.8|41251.8|41279.5|41259.5|41279.5|41259.5|41269.5|41249.5|2
1731894680000|2024-11-18 01:51:20|41282|41262|41284.3|41264.3|41287|41267|41282|41262|1
1731894690000|2024-11-18 01:51:30|41284|41264|41282|41262|41287|41267|41282|41262|1
1731894700000|2024-11-18 01:51:40|41281.8|41261.8|41282|41262|41284.8|41264.8|41279.3|41259.3|1
1731894710000|2024-11-18 01:51:50|41286.8|41266.8|41282|41262|41286.8|41266.8|41282|41262|5
1731894720000|2024-11-18 01:52:00|41281.8|41261.8|41269.3|41249.3|41281.8|41261.8|41269.3|41249.3|5
1731894730000|2024-11-18 01:52:10|41269|41249|41264|41244|41269|41249|41261.8|41241.8|1
1731894740000|2024-11-18 01:52:20|41263.8|41243.8|41264.3|41244.3|41266.8|41246.8|41263.8|41243.8|2
1731894750000|2024-11-18 01:52:30|41264|41244|41264.3|41244.3|41266.5|41246.5|41264|41244|0
1731894760000|2024-11-18 01:52:40|41264|41244|41266.8|41246.8|41266.8|41246.8|41259.3|41239.3|3
1731894770000|2024-11-18 01:52:50|41267|41247|41269.3|41249.3|41272|41252|41267|41247|1
1731894780000|2024-11-18 01:53:00|41271.5|41251.5|41279.3|41259.3|41279.3|41259.3|41269.3|41249.3|2
1731894790000|2024-11-18 01:53:10|41276.8|41256.8|41274.5|41254.5|41279.3|41259.3|41274.5|41254.5|2
1731894800000|2024-11-18 01:53:20|41274.3|41254.3|41269.3|41249.3|41274.3|41254.3|41267|41247|1
1731894810000|2024-11-18 01:53:30|41269.5|41249.5|41277|41257|41277|41257|41269.5|41249.5|0
1731894820000|2024-11-18 01:53:40|41279.5|41259.5|41284.3|41264.3|41284.3|41264.3|41279.3|41259.3|5
1731894830000|2024-11-18 01:53:50|41281.8|41261.8|41284.3|41264.3|41284.3|41264.3|41279|41259|3
1731894840000|2024-11-18 01:54:00|41284|41264|41281.8|41261.8|41286.5|41266.5|41279|41259|1
1731894850000|2024-11-18 01:54:10|41282|41262|41281.8|41261.8|41282|41262|41281.5|41261.5|0
1731894860000|2024-11-18 01:54:20|41284|41264|41286.3|41266.3|41286.3|41266.3|41281.3|41261.3|3
1731894870000|2024-11-18 01:54:30|41286.5|41266.5|41291.5|41271.5|41291.5|41271.5|41286.3|41266.3|0
1731894880000|2024-11-18 01:54:40|41291.8|41271.8|41304.3|41284.3|41304.3|41284.3|41291.8|41271.8|6
1731894890000|2024-11-18 01:54:50|41304|41284|41309.3|41289.3|41309.3|41289.3|41301.5|41281.5|10
1731894900000|2024-11-18 01:55:00|41309|41289|41321.3|41301.3|41321.3|41301.3|41309|41289|4
1731894910000|2024-11-18 01:55:10|41321.5|41301.5|41316.1|41296.1|41326.1|41306.1|41316.1|41296.1|5
1731894920000|2024-11-18 01:55:20|41313.8|41293.8|41311.1|41291.1|41313.8|41293.8|41311.1|41291.1|1
1731894930000|2024-11-18 01:55:30|41311.3|41291.3|41303.8|41283.8|41311.3|41291.3|41303.8|41283.8|1
1731894940000|2024-11-18 01:55:40|41301.6|41281.6|41286.3|41266.3|41301.6|41281.6|41286.3|41266.3|5
1731894950000|2024-11-18 01:55:50|41291.3|41271.3|41301.3|41281.3|41301.3|41281.3|41291.3|41271.3|7
1731894960000|2024-11-18 01:56:00|41301.1|41281.1|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|6
1731894970000|2024-11-18 01:56:10|41296.1|41276.1|41298.6|41278.6|41298.6|41278.6|41293.6|41273.6|4
1731894980000|2024-11-18 01:56:20|41298.8|41278.8|41298.6|41278.6|41301.3|41281.3|41296.3|41276.3|0
1731894990000|2024-11-18 01:56:30|41296.3|41276.3|41303.6|41283.6|41303.6|41283.6|41296.3|41276.3|2
1731895000000|2024-11-18 01:56:40|41303.8|41283.8|41301.1|41281.1|41306.1|41286.1|41301.1|41281.1|2
1731895010000|2024-11-18 01:56:50|41298.8|41278.8|41303.8|41283.8|41306.3|41286.3|41298.8|41278.8|10
1731895020000|2024-11-18 01:57:00|41306.1|41286.1|41298.6|41278.6|41306.1|41286.1|41298.6|41278.6|2
1731895030000|2024-11-18 01:57:10|41298.3|41278.3|41296.3|41276.3|41298.3|41278.3|41295.6|41275.6|8
1731895040000|2024-11-18 01:57:20|41296.6|41276.6|41298.3|41278.3|41301.3|41281.3|41296.6|41276.6|1
1731895050000|2024-11-18 01:57:30|41298.6|41278.6|41298.8|41278.8|41299.1|41279.1|41296.1|41276.1|2
1731895060000|2024-11-18 01:57:40|41299.1|41279.1|41299.5|41279.5|41299.5|41279.5|41299.1|41279.1|0
1731895070000|2024-11-18 01:57:50|41299.3|41279.3|41294.3|41274.3|41299.8|41279.8|41294.3|41274.3|2
1731895080000|2024-11-18 01:58:00|41296.8|41276.8|41281.8|41261.8|41296.8|41276.8|41281.8|41261.8|0
1731895090000|2024-11-18 01:58:10|41284.3|41264.3|41281.6|41261.6|41286.6|41266.6|41281.3|41261.3|0
1731895100000|2024-11-18 01:58:20|41281.8|41261.8|41281.6|41261.6|41281.8|41261.8|41276.8|41256.8|1
1731895110000|2024-11-18 01:58:30|41276.8|41256.8|41276.6|41256.6|41282|41262|41274.1|41254.1|8
1731895120000|2024-11-18 01:58:40|41276.8|41256.8|41276.3|41256.3|41281.6|41261.6|41276.3|41256.3|2
1731895130000|2024-11-18 01:58:50|41276.6|41256.6|41281.3|41261.3|41283.8|41263.8|41276.6|41256.6|0
1731895140000|2024-11-18 01:59:00|41281.1|41261.1|41281.3|41261.3|41281.3|41261.3|41276.1|41256.1|1
1731895150000|2024-11-18 01:59:10|41283.6|41263.6|41281.1|41261.1|41283.8|41263.8|41281.1|41261.1|0
1731895160000|2024-11-18 01:59:20|41278.8|41258.8|41276.1|41256.1|41281.1|41261.1|41276.1|41256.1|1
1731895170000|2024-11-18 01:59:30|41276.3|41256.3|41286.1|41266.1|41286.3|41266.3|41276.3|41256.3|0
1731895180000|2024-11-18 01:59:40|41286.3|41266.3|41286.1|41266.1|41290.8|41270.8|41281.3|41261.3|2
1731895190000|2024-11-18 01:59:50|41281.3|41261.3|41276.1|41256.1|41286.1|41266.1|41276.1|41256.1|3
1731895200000|2024-11-18 02:00:00|41273.6|41253.6|41251.3|41231.3|41273.6|41253.6|41248.6|41228.6|22
1731895210000|2024-11-18 02:00:10|41253.6|41233.6|41256.3|41236.3|41256.3|41236.3|41253.6|41233.6|8
1731895220000|2024-11-18 02:00:20|41253.8|41233.8|41256.3|41236.3|41261.3|41241.3|41253.8|41233.8|9
1731895230000|2024-11-18 02:00:30|41261.1|41241.1|41248.6|41228.6|41261.1|41241.1|41248.6|41228.6|17
1731895240000|2024-11-18 02:00:40|41248.3|41228.3|41236.3|41216.3|41248.3|41228.3|41236.3|41216.3|18
1731895250000|2024-11-18 02:00:50|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.3|41223.3|0
1731895260000|2024-11-18 02:01:00|41245.8|41225.8|41238.8|41218.8|41250.8|41230.8|41238.8|41218.8|14
1731895270000|2024-11-18 02:01:10|41241.1|41221.1|41236.3|41216.3|41241.1|41221.1|41233.6|41213.6|10
1731895280000|2024-11-18 02:01:20|41238.6|41218.6|41236.3|41216.3|41241.3|41221.3|41236.3|41216.3|4
1731895290000|2024-11-18 02:01:30|41238.6|41218.6|41246.3|41226.3|41246.3|41226.3|41236.1|41216.1|6
1731895300000|2024-11-18 02:01:40|41248.6|41228.6|41250.6|41230.6|41253.1|41233.1|41248.3|41228.3|0
1731895310000|2024-11-18 02:01:50|41248.3|41228.3|41250.8|41230.8|41250.8|41230.8|41246.1|41226.1|2
1731895320000|2024-11-18 02:02:00|41248.3|41228.3|41245.8|41225.8|41248.3|41228.3|41238.8|41218.8|9
1731895330000|2024-11-18 02:02:10|41245.6|41225.6|41240.8|41220.8|41245.6|41225.6|41240.6|41220.6|1
1731895340000|2024-11-18 02:02:20|41238.3|41218.3|41230.6|41210.6|41238.3|41218.3|41230.6|41210.6|10
1731895350000|2024-11-18 02:02:30|41228.3|41208.3|41218.1|41198.1|41230.6|41210.6|41218.1|41198.1|14
1731895360000|2024-11-18 02:02:40|41215.6|41195.6|41208.1|41188.1|41220.6|41200.6|41207.9|41187.9|7
1731895370000|2024-11-18 02:02:50|41208.4|41188.4|41215.9|41195.9|41215.9|41195.9|41208.4|41188.4|4
1731895380000|2024-11-18 02:03:00|41215.6|41195.6|41220.6|41200.6|41220.9|41200.9|41213.4|41193.4|17
1731895390000|2024-11-18 02:03:10|41218.4|41198.4|41228.1|41208.1|41228.4|41208.4|41218.4|41198.4|4
1731895400000|2024-11-18 02:03:20|41228.4|41208.4|41230.4|41210.4|41230.9|41210.9|41228.4|41208.4|10
1731895410000|2024-11-18 02:03:30|41228.1|41208.1|41225.6|41205.6|41230.9|41210.9|41225.4|41205.4|4
1731895420000|2024-11-18 02:03:40|41225.9|41205.9|41225.9|41205.9|41231.1|41211.1|41225.9|41205.9|1
1731895430000|2024-11-18 02:03:50|41221.1|41201.1|41225.6|41205.6|41225.6|41205.6|41220.6|41200.6|2
1731895440000|2024-11-18 02:04:00|41225.9|41205.9|41231.1|41211.1|41231.1|41211.1|41225.6|41205.6|2
1731895450000|2024-11-18 02:04:10|41230.9|41210.9|41240.9|41220.9|41240.9|41220.9|41230.9|41210.9|3
1731895460000|2024-11-18 02:04:20|41243.6|41223.6|41260.6|41240.6|41260.6|41240.6|41243.6|41223.6|6
1731895470000|2024-11-18 02:04:30|41258.4|41238.4|41260.6|41240.6|41263.1|41243.1|41258.4|41238.4|3
1731895480000|2024-11-18 02:04:40|41256.1|41236.1|41260.6|41240.6|41263.1|41243.1|41255.9|41235.9|3
1731895490000|2024-11-18 02:04:50|41256.1|41236.1|41250.9|41230.9|41260.6|41240.6|41247.9|41227.9|4
1731895500000|2024-11-18 02:05:00|41250.6|41230.6|41260.9|41240.9|41260.9|41240.9|41250.6|41230.6|11
1731895510000|2024-11-18 02:05:10|41261.1|41241.1|41273.4|41253.4|41275.9|41255.9|41261.1|41241.1|3
1731895520000|2024-11-18 02:05:20|41275.6|41255.6|41273.4|41253.4|41275.6|41255.6|41270.6|41250.6|0
1731895530000|2024-11-18 02:05:30|41271.1|41251.1|41273.1|41253.1|41280.6|41260.6|41271.1|41251.1|4
1731895540000|2024-11-18 02:05:40|41275.6|41255.6|41278.1|41258.1|41280.6|41260.6|41275.6|41255.6|2
1731895550000|2024-11-18 02:05:50|41280.6|41260.6|41285.9|41265.9|41288.4|41268.4|41278.4|41258.4|8
1731895560000|2024-11-18 02:06:00|41285.6|41265.6|41288.1|41268.1|41288.1|41268.1|41285.6|41265.6|15
1731895570000|2024-11-18 02:06:10|41290.6|41270.6|41303.1|41283.1|41303.1|41283.1|41288.1|41268.1|3
1731895580000|2024-11-18 02:06:20|41300.9|41280.9|41298.4|41278.4|41300.9|41280.9|41295.6|41275.6|9
1731895590000|2024-11-18 02:06:30|41300.6|41280.6|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|11
1731895600000|2024-11-18 02:06:40|41295.4|41275.4|41285.1|41265.1|41295.4|41275.4|41284.9|41264.9|2
1731895610000|2024-11-18 02:06:50|41282.6|41262.6|41275.4|41255.4|41282.6|41262.6|41270.6|41250.6|6
1731895620000|2024-11-18 02:07:00|41275.1|41255.1|41273.4|41253.4|41275.1|41255.1|41270.1|41250.1|5
1731895630000|2024-11-18 02:07:10|41275.6|41255.6|41280.4|41260.4|41280.6|41260.6|41275.6|41255.6|0
1731895640000|2024-11-18 02:07:20|41280.1|41260.1|41297.6|41277.6|41297.6|41277.6|41280.1|41260.1|4
1731895650000|2024-11-18 02:07:30|41297.9|41277.9|41305.4|41285.4|41305.4|41285.4|41295.1|41275.1|3
1731895660000|2024-11-18 02:07:40|41305.1|41285.1|41310.1|41290.1|41310.1|41290.1|41305.1|41285.1|0
1731895670000|2024-11-18 02:07:50|41309.9|41289.9|41300.1|41280.1|41309.9|41289.9|41300.1|41280.1|7
1731895680000|2024-11-18 02:08:00|41299.9|41279.9|41300.1|41280.1|41300.1|41280.1|41299.7|41279.7|1
1731895690000|2024-11-18 02:08:10|41300.4|41280.4|41302.6|41282.6|41302.6|41282.6|41300.4|41280.4|6
1731895700000|2024-11-18 02:08:20|41302.9|41282.9|41310.4|41290.4|41315.1|41295.1|41302.9|41282.9|9
1731895710000|2024-11-18 02:08:30|41310.1|41290.1|41305.1|41285.1|41315.1|41295.1|41302.9|41282.9|4
1731895720000|2024-11-18 02:08:40|41304.9|41284.9|41305.4|41285.4|41305.4|41285.4|41302.6|41282.6|1
1731895730000|2024-11-18 02:08:50|41307.6|41287.6|41310.1|41290.1|41310.6|41290.6|41307.6|41287.6|0
1731895740000|2024-11-18 02:09:00|41310.4|41290.4|41305.4|41285.4|41310.6|41290.6|41305.1|41285.1|1
1731895750000|2024-11-18 02:09:10|41305.6|41285.6|41305.4|41285.4|41307.9|41287.9|41305.1|41285.1|0
1731895760000|2024-11-18 02:09:20|41305.6|41285.6|41305.2|41285.2|41310.4|41290.4|41305.2|41285.2|2
1731895770000|2024-11-18 02:09:30|41304.9|41284.9|41305.2|41285.2|41305.2|41285.2|41300.2|41280.2|3
1731895780000|2024-11-18 02:09:40|41305.4|41285.4|41305.2|41285.2|41310.4|41290.4|41300.4|41280.4|4
1731895790000|2024-11-18 02:09:50|41304.9|41284.9|41313.1|41293.1|41313.4|41293.4|41300.4|41280.4|3
1731895800000|2024-11-18 02:10:00|41312.9|41292.9|41315.2|41295.2|41317.9|41297.9|41312.9|41292.9|8
1731895810000|2024-11-18 02:10:10|41312.9|41292.9|41310.2|41290.2|41312.9|41292.9|41307.9|41287.9|2
1731895820000|2024-11-18 02:10:20|41309.9|41289.9|41300.2|41280.2|41309.9|41289.9|41300.2|41280.2|5
1731895830000|2024-11-18 02:10:30|41295.4|41275.4|41300.4|41280.4|41302.9|41282.9|41295.4|41275.4|0
1731895840000|2024-11-18 02:10:40|41300.2|41280.2|41300.4|41280.4|41300.4|41280.4|41295.4|41275.4|3
1731895850000|2024-11-18 02:10:50|41300.2|41280.2|41310.2|41290.2|41310.4|41290.4|41300.2|41280.2|1
1731895860000|2024-11-18 02:11:00|41310.4|41290.4|41313.1|41293.1|41313.1|41293.1|41310.2|41290.2|2
1731895870000|2024-11-18 02:11:10|41313.4|41293.4|41323.4|41303.4|41323.4|41303.4|41313.1|41293.1|4
1731895880000|2024-11-18 02:11:20|41325.9|41305.9|41330.6|41310.6|41330.6|41310.6|41325.9|41305.9|3
1731895890000|2024-11-18 02:11:30|41330.9|41310.9|41340.6|41320.6|41340.6|41320.6|41330.9|41310.9|4
1731895900000|2024-11-18 02:11:40|41340.9|41320.9|41356.1|41336.1|41356.1|41336.1|41340.6|41320.6|6
1731895910000|2024-11-18 02:11:50|41358.4|41338.4|41355.2|41335.2|41365.6|41345.6|41355.2|41335.2|17
1731895920000|2024-11-18 02:12:00|41354.9|41334.9|41360.2|41340.2|41360.2|41340.2|41350.2|41330.2|14
1731895930000|2024-11-18 02:12:10|41357.9|41337.9|41355.4|41335.4|41360.2|41340.2|41355.2|41335.2|11
1731895940000|2024-11-18 02:12:20|41355.6|41335.6|41365.2|41345.2|41365.4|41345.4|41355.4|41335.4|4
1731895950000|2024-11-18 02:12:30|41362.9|41342.9|41360.2|41340.2|41362.9|41342.9|41360.2|41340.2|1
1731895960000|2024-11-18 02:12:40|41360.4|41340.4|41350.4|41330.4|41360.4|41340.4|41350.4|41330.4|2
1731895970000|2024-11-18 02:12:50|41350.2|41330.2|41345.2|41325.2|41350.2|41330.2|41345.2|41325.2|1
1731895980000|2024-11-18 02:13:00|41344.9|41324.9|41345.2|41325.2|41345.2|41325.2|41340.2|41320.2|8
1731895990000|2024-11-18 02:13:10|41344.9|41324.9|41335.2|41315.2|41345.2|41325.2|41335.2|41315.2|14
1731896000000|2024-11-18 02:13:20|41337.7|41317.7|41332.9|41312.9|41337.7|41317.7|41330.4|41310.4|0
1731896010000|2024-11-18 02:13:30|41330.2|41310.2|41335.2|41315.2|41335.2|41315.2|41330.2|41310.2|1
1731896020000|2024-11-18 02:13:40|41332.9|41312.9|41335.2|41315.2|41335.4|41315.4|41330.4|41310.4|2
1731896030000|2024-11-18 02:13:50|41335.7|41315.7|41335.2|41315.2|41337.9|41317.9|41335.2|41315.2|0
1731896040000|2024-11-18 02:14:00|41334.9|41314.9|41347.9|41327.9|41347.9|41327.9|41332.9|41312.9|4
1731896050000|2024-11-18 02:14:10|41348.2|41328.2|41355.2|41335.2|41357.7|41337.7|41348.2|41328.2|3
1731896060000|2024-11-18 02:14:20|41357.7|41337.7|41357.7|41337.7|41360.2|41340.2|41352.9|41332.9|2
1731896070000|2024-11-18 02:14:30|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|1
1731896080000|2024-11-18 02:14:40|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41357.9|41337.9|7
1731896090000|2024-11-18 02:14:50|41362.9|41342.9|41360.2|41340.2|41365.2|41345.2|41360.2|41340.2|7
1731896100000|2024-11-18 02:15:00|41360.4|41340.4|41352.9|41332.9|41360.4|41340.4|41350.4|41330.4|6
1731896110000|2024-11-18 02:15:10|41352.7|41332.7|41355.4|41335.4|41355.4|41335.4|41350.2|41330.2|0
1731896120000|2024-11-18 02:15:20|41355.2|41335.2|41357.9|41337.9|41357.9|41337.9|41355.2|41335.2|4
1731896130000|2024-11-18 02:15:30|41355.7|41335.7|41360.4|41340.4|41360.7|41340.7|41355.7|41335.7|4
1731896140000|2024-11-18 02:15:40|41360.2|41340.2|41345.4|41325.4|41360.2|41340.2|41345.4|41325.4|2
1731896150000|2024-11-18 02:15:50|41347.7|41327.7|41350.2|41330.2|41350.2|41330.2|41347.7|41327.7|5
1731896160000|2024-11-18 02:16:00|41349.9|41329.9|41355.7|41335.7|41355.7|41335.7|41345.4|41325.4|5
1731896170000|2024-11-18 02:16:10|41355.4|41335.4|41360.4|41340.4|41360.7|41340.7|41355.4|41335.4|6
1731896180000|2024-11-18 02:16:20|41360.2|41340.2|41365.4|41345.4|41365.4|41345.4|41357.9|41337.9|3
1731896190000|2024-11-18 02:16:30|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|6
1731896200000|2024-11-18 02:16:40|41370.2|41350.2|41365.7|41345.7|41370.2|41350.2|41365.2|41345.2|0
1731896210000|2024-11-18 02:16:50|41370.7|41350.7|41375.2|41355.2|41377.7|41357.7|41370.7|41350.7|19
1731896220000|2024-11-18 02:17:00|41372.9|41352.9|41372.9|41352.9|41375.2|41355.2|41372.9|41352.9|0
1731896230000|2024-11-18 02:17:10|41372.7|41352.7|41365.4|41345.4|41372.7|41352.7|41365.4|41345.4|3
1731896240000|2024-11-18 02:17:20|41367.7|41347.7|41372.9|41352.9|41372.9|41352.9|41367.7|41347.7|2
1731896250000|2024-11-18 02:17:30|41373.2|41353.2|41383.2|41363.2|41383.2|41363.2|41372.9|41352.9|14
1731896260000|2024-11-18 02:17:40|41380.9|41360.9|41380.9|41360.9|41385.7|41365.7|41380.9|41360.9|14
1731896270000|2024-11-18 02:17:50|41383.2|41363.2|41377.9|41357.9|41385.4|41365.4|41377.9|41357.9|2
1731896280000|2024-11-18 02:18:00|41378.2|41358.2|41375.7|41355.7|41380.2|41360.2|41375.2|41355.2|0
1731896290000|2024-11-18 02:18:10|41375.4|41355.4|41370.4|41350.4|41375.4|41355.4|41370.2|41350.2|3
1731896300000|2024-11-18 02:18:20|41370.2|41350.2|41370.2|41350.2|41370.7|41350.7|41370.2|41350.2|1
1731896310000|2024-11-18 02:18:30|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|0
1731896320000|2024-11-18 02:18:40|41365.2|41345.2|41360.2|41340.2|41365.2|41345.2|41360.2|41340.2|8
1731896330000|2024-11-18 02:18:50|41357.9|41337.9|41362.7|41342.7|41362.7|41342.7|41357.9|41337.9|5
1731896340000|2024-11-18 02:19:00|41360.4|41340.4|41368.7|41348.7|41368.7|41348.7|41360.4|41340.4|7
1731896350000|2024-11-18 02:19:10|41368.4|41348.4|41368.7|41348.7|41371.2|41351.2|41368.4|41348.4|4
1731896360000|2024-11-18 02:19:20|41368.4|41348.4|41370.9|41350.9|41370.9|41350.9|41368.4|41348.4|1
1731896370000|2024-11-18 02:19:30|41373.4|41353.4|41375.7|41355.7|41375.7|41355.7|41373.4|41353.4|4
1731896380000|2024-11-18 02:19:40|41373.4|41353.4|41373.4|41353.4|41375.9|41355.9|41373.4|41353.4|1
1731896390000|2024-11-18 02:19:50|41371.2|41351.2|41383.2|41363.2|41383.2|41363.2|41370.9|41350.9|8
1731896400000|2024-11-18 02:20:00|41390.4|41370.4|41390.4|41370.4|41390.9|41370.9|41390.4|41370.4|7
1731896410000|2024-11-18 02:20:10|41390.2|41370.2|41385.2|41365.2|41390.2|41370.2|41385.2|41365.2|3
1731896420000|2024-11-18 02:20:20|41385.4|41365.4|41395.2|41375.2|41400|41380|41385.4|41365.4|0
1731896430000|2024-11-18 02:20:30|41395.4|41375.4|41395.2|41375.2|41395.4|41375.4|41395.2|41375.2|2
1731896440000|2024-11-18 02:20:40|41392.9|41372.9|41390.2|41370.2|41392.9|41372.9|41390.2|41370.2|1
1731896450000|2024-11-18 02:20:50|41387.9|41367.9|41382.5|41362.5|41387.9|41367.9|41382.5|41362.5|3
1731896460000|2024-11-18 02:21:00|41382.7|41362.7|41380.4|41360.4|41382.7|41362.7|41380.4|41360.4|4
1731896470000|2024-11-18 02:21:10|41380.2|41360.2|41380.7|41360.7|41382.9|41362.9|41377.9|41357.9|4
1731896480000|2024-11-18 02:21:20|41380.4|41360.4|41380.7|41360.7|41385.4|41365.4|41380.4|41360.4|0
1731896490000|2024-11-18 02:21:30|41380.4|41360.4|41385.4|41365.4|41385.4|41365.4|41380.4|41360.4|6
1731896500000|2024-11-18 02:21:40|41385.7|41365.7|41385.2|41365.2|41387.9|41367.9|41385.2|41365.2|0
1731896510000|2024-11-18 02:21:50|41385.4|41365.4|41385.7|41365.7|41390.2|41370.2|41385.2|41365.2|3
1731896520000|2024-11-18 02:22:00|41385.4|41365.4|41377.9|41357.9|41385.4|41365.4|41375.7|41355.7|2
1731896530000|2024-11-18 02:22:10|41380.4|41360.4|41380.2|41360.2|41380.7|41360.7|41380.2|41360.2|2
1731896540000|2024-11-18 02:22:20|41375.7|41355.7|41380.7|41360.7|41380.7|41360.7|41375.7|41355.7|2
1731896550000|2024-11-18 02:22:30|41380.9|41360.9|41385.7|41365.7|41385.9|41365.9|41380.9|41360.9|0
1731896560000|2024-11-18 02:22:40|41387.9|41367.9|41387.9|41367.9|41388.2|41368.2|41385.7|41365.7|0
1731896570000|2024-11-18 02:22:50|41385.7|41365.7|41380.4|41360.4|41385.7|41365.7|41380.4|41360.4|5
1731896580000|2024-11-18 02:23:00|41380.7|41360.7|41385.2|41365.2|41385.7|41365.7|41380.7|41360.7|4
1731896590000|2024-11-18 02:23:10|41382.9|41362.9|41380.7|41360.7|41385.4|41365.4|41380.7|41360.7|0
1731896600000|2024-11-18 02:23:20|41382.9|41362.9|41380.4|41360.4|41382.9|41362.9|41380.4|41360.4|5
1731896610000|2024-11-18 02:23:30|41380.2|41360.2|41375.7|41355.7|41380.4|41360.4|41375.7|41355.7|4
1731896620000|2024-11-18 02:23:40|41375.4|41355.4|41375.7|41355.7|41375.7|41355.7|41375.4|41355.4|3
1731896630000|2024-11-18 02:23:50|41375.9|41355.9|41385.4|41365.4|41385.7|41365.7|41375.9|41355.9|1
1731896640000|2024-11-18 02:24:00|41385.7|41365.7|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|1
1731896650000|2024-11-18 02:24:10|41385.4|41365.4|41390.2|41370.2|41390.2|41370.2|41385.4|41365.4|1
1731896660000|2024-11-18 02:24:20|41390.4|41370.4|41395.5|41375.5|41395.5|41375.5|41390.4|41370.4|0
1731896670000|2024-11-18 02:24:30|41395.2|41375.2|41390.5|41370.5|41395.2|41375.2|41390.5|41370.5|0
1731896680000|2024-11-18 02:24:40|41385.9|41365.9|41390.5|41370.5|41390.5|41370.5|41385.9|41365.9|0
1731896690000|2024-11-18 02:24:50|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|0
1731896700000|2024-11-18 02:25:00|41390.5|41370.5|41387.7|41367.7|41390.5|41370.5|41387.7|41367.7|1
1731896710000|2024-11-18 02:25:10|41385.2|41365.2|41380.7|41360.7|41385.5|41365.5|41380.7|41360.7|1
1731896720000|2024-11-18 02:25:20|41380.9|41360.9|41380.7|41360.7|41385.5|41365.5|41380.5|41360.5|1
1731896730000|2024-11-18 02:25:30|41383.2|41363.2|41385.5|41365.5|41385.5|41365.5|41380.7|41360.7|0
1731896740000|2024-11-18 02:25:40|41380.7|41360.7|41380.7|41360.7|41385.5|41365.5|41380.7|41360.7|6
1731896750000|2024-11-18 02:25:50|41385.5|41365.5|41385.7|41365.7|41385.7|41365.7|41383|41363|1
1731896760000|2024-11-18 02:26:00|41385.5|41365.5|41380.7|41360.7|41385.5|41365.5|41380.7|41360.7|1
1731896770000|2024-11-18 02:26:10|41383|41363|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|1
1731896780000|2024-11-18 02:26:20|41380.7|41360.7|41383|41363|41385.5|41365.5|41380.7|41360.7|0
1731896790000|2024-11-18 02:26:30|41385.2|41365.2|41390.5|41370.5|41390.5|41370.5|41385.2|41365.2|1
1731896800000|2024-11-18 02:26:40|41390.7|41370.7|41390.7|41370.7|41395.5|41375.5|41390.7|41370.7|0
1731896810000|2024-11-18 02:26:50|41395.2|41375.2|41387.7|41367.7|41395.2|41375.2|41387.7|41367.7|1
1731896820000|2024-11-18 02:27:00|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|0
1731896830000|2024-11-18 02:27:10|41387.2|41367.2|41385|41365|41387.2|41367.2|41385|41365|1
1731896840000|2024-11-18 02:27:20|41380.2|41360.2|41383|41363|41383|41363|41380.2|41360.2|5
1731896850000|2024-11-18 02:27:30|41380.7|41360.7|41385.2|41365.2|41385.2|41365.2|41380.5|41360.5|0
1731896860000|2024-11-18 02:27:40|41380.7|41360.7|41383|41363|41383|41363|41380.2|41360.2|2
1731896870000|2024-11-18 02:27:50|41385.2|41365.2|41383|41363|41385.2|41365.2|41380.5|41360.5|5
1731896880000|2024-11-18 02:28:00|41380.7|41360.7|41385.7|41365.7|41385.7|41365.7|41380.7|41360.7|7
1731896890000|2024-11-18 02:28:10|41385.9|41365.9|41400.5|41380.5|41400.5|41380.5|41385.7|41365.7|12
1731896900000|2024-11-18 02:28:20|41405.7|41385.7|41410.5|41390.5|41410.5|41390.5|41405.5|41385.5|20
1731896910000|2024-11-18 02:28:30|41413.2|41393.2|41410.7|41390.7|41415.5|41395.5|41410.7|41390.7|8
1731896920000|2024-11-18 02:28:40|41410.5|41390.5|41410.2|41390.2|41410.5|41390.5|41410.2|41390.2|4
1731896930000|2024-11-18 02:28:50|41410.5|41390.5|41405.5|41385.5|41410.5|41390.5|41405.5|41385.5|5
1731896940000|2024-11-18 02:29:00|41400.5|41380.5|41388|41368|41400.5|41380.5|41388|41368|4
1731896950000|2024-11-18 02:29:10|41390.2|41370.2|41385.5|41365.5|41390.2|41370.2|41385.5|41365.5|1
1731896960000|2024-11-18 02:29:20|41385.2|41365.2|41385.5|41365.5|41388|41368|41385.2|41365.2|0
1731896970000|2024-11-18 02:29:30|41390|41370|41385.5|41365.5|41390.2|41370.2|41385.5|41365.5|0
1731896980000|2024-11-18 02:29:40|41385.2|41365.2|41382.7|41362.7|41385.2|41365.2|41382.7|41362.7|0
1731896990000|2024-11-18 02:29:50|41383|41363|41388|41368|41388|41368|41383|41363|5
1731897000000|2024-11-18 02:30:00|41390.2|41370.2|41390.2|41370.2|41400.2|41380.2|41385.5|41365.5|16
1731897010000|2024-11-18 02:30:10|41388|41368|41383|41363|41388|41368|41380.5|41360.5|5
1731897020000|2024-11-18 02:30:20|41380.7|41360.7|41386|41366|41386|41366|41380.5|41360.5|0
1731897030000|2024-11-18 02:30:30|41385.7|41365.7|41393|41373|41393|41373|41385.7|41365.7|2
1731897040000|2024-11-18 02:30:40|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|41388|41368|1
1731897050000|2024-11-18 02:30:50|41391|41371|41398|41378|41400.7|41380.7|41391|41371|11
1731897060000|2024-11-18 02:31:00|41393|41373|41410.5|41390.5|41410.5|41390.5|41393|41373|13
1731897070000|2024-11-18 02:31:10|41415.5|41395.5|41410.2|41390.2|41417.7|41397.7|41410.2|41390.2|8
1731897080000|2024-11-18 02:31:20|41410|41390|41400.2|41380.2|41410|41390|41400.2|41380.2|2
1731897090000|2024-11-18 02:31:30|41395.5|41375.5|41400.7|41380.7|41400.7|41380.7|41395.5|41375.5|1
1731897100000|2024-11-18 02:31:40|41401|41381|41407.7|41387.7|41407.7|41387.7|41401|41381|3
1731897110000|2024-11-18 02:31:50|41405.5|41385.5|41405.7|41385.7|41410.5|41390.5|41405.5|41385.5|0
1731897120000|2024-11-18 02:32:00|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.2|41385.2|1
1731897130000|2024-11-18 02:32:10|41407.7|41387.7|41405.2|41385.2|41408|41388|41405.2|41385.2|4
1731897140000|2024-11-18 02:32:20|41405.7|41385.7|41395.5|41375.5|41405.7|41385.7|41395.5|41375.5|6
1731897150000|2024-11-18 02:32:30|41395|41375|41383|41363|41395|41375|41383|41363|3
1731897160000|2024-11-18 02:32:40|41382.7|41362.7|41375.5|41355.5|41383|41363|41375.5|41355.5|6
1731897170000|2024-11-18 02:32:50|41375.2|41355.2|41373|41353|41375.2|41355.2|41372.7|41352.7|3
1731897180000|2024-11-18 02:33:00|41375.2|41355.2|41367.5|41347.5|41375.5|41355.5|41367.5|41347.5|4
1731897190000|2024-11-18 02:33:10|41365.2|41345.2|41365|41345|41368|41348|41365|41345|6
1731897200000|2024-11-18 02:33:20|41365.2|41345.2|41355.2|41335.2|41365.2|41345.2|41355.2|41335.2|2
1731897210000|2024-11-18 02:33:30|41355.5|41335.5|41355.2|41335.2|41360.2|41340.2|41355.2|41335.2|1
1731897220000|2024-11-18 02:33:40|41352.7|41332.7|41352.7|41332.7|41355.2|41335.2|41350.5|41330.5|1
1731897230000|2024-11-18 02:33:50|41355.2|41335.2|41347.7|41327.7|41355.2|41335.2|41347.7|41327.7|6
1731897240000|2024-11-18 02:34:00|41347.5|41327.5|41357.5|41337.5|41360.2|41340.2|41342.7|41322.7|16
1731897250000|2024-11-18 02:34:10|41357.7|41337.7|41357.7|41337.7|41360.2|41340.2|41357.7|41337.7|6
1731897260000|2024-11-18 02:34:20|41355.5|41335.5|41347.7|41327.7|41355.5|41335.5|41345.2|41325.2|5
1731897270000|2024-11-18 02:34:30|41345.5|41325.5|41345.2|41325.2|41348|41328|41345.2|41325.2|2
1731897280000|2024-11-18 02:34:40|41342.7|41322.7|41340|41320|41342.7|41322.7|41340|41320|1
1731897290000|2024-11-18 02:34:50|41340.2|41320.2|41342.5|41322.5|41342.7|41322.7|41340.2|41320.2|0
1731897300000|2024-11-18 02:35:00|41342.7|41322.7|41345.7|41325.7|41345.7|41325.7|41342.7|41322.7|3
1731897310000|2024-11-18 02:35:10|41348.2|41328.2|41355.3|41335.3|41355.7|41335.7|41348.2|41328.2|2
1731897320000|2024-11-18 02:35:20|41359.8|41339.8|41363|41343|41363|41343|41357.8|41337.8|2
1731897330000|2024-11-18 02:35:30|41365.7|41345.7|41370.5|41350.5|41375.3|41355.3|41365.7|41345.7|1
1731897340000|2024-11-18 02:35:40|41370.3|41350.3|41370.7|41350.7|41370.7|41350.7|41368|41348|9
1731897350000|2024-11-18 02:35:50|41373|41353|41370.7|41350.7|41375.5|41355.5|41368.2|41348.2|1
1731897360000|2024-11-18 02:36:00|41368|41348|41360.7|41340.7|41370.5|41350.5|41360.3|41340.3|2
1731897370000|2024-11-18 02:36:10|41363|41343|41365.5|41345.5|41365.5|41345.5|41360.5|41340.5|6
1731897380000|2024-11-18 02:36:20|41367.8|41347.8|41368|41348|41370.3|41350.3|41365.7|41345.7|0
1731897390000|2024-11-18 02:36:30|41365.7|41345.7|41365.7|41345.7|41368.2|41348.2|41365.5|41345.5|1
1731897400000|2024-11-18 02:36:40|41370.5|41350.5|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|3
1731897410000|2024-11-18 02:36:50|41371|41351|41370.5|41350.5|41375.5|41355.5|41370.5|41350.5|2
1731897420000|2024-11-18 02:37:00|41368.2|41348.2|41365.3|41345.3|41368.2|41348.2|41363.5|41343.5|1
1731897430000|2024-11-18 02:37:10|41363|41343|41365.3|41345.3|41365.5|41345.5|41360.7|41340.7|2
1731897440000|2024-11-18 02:37:20|41365.5|41345.5|41355.5|41335.5|41365.5|41345.5|41355.5|41335.5|0
1731897450000|2024-11-18 02:37:30|41355.3|41335.3|41350.5|41330.5|41355.3|41335.3|41350.5|41330.5|1
1731897460000|2024-11-18 02:37:40|41350.3|41330.3|41350|41330|41350.5|41330.5|41350|41330|0
1731897470000|2024-11-18 02:37:50|41347.8|41327.8|41345.7|41325.7|41347.8|41327.8|41343.2|41323.2|0
1731897480000|2024-11-18 02:38:00|41345.5|41325.5|41345.5|41325.5|41350.5|41330.5|41345.5|41325.5|1
1731897490000|2024-11-18 02:38:10|41345.7|41325.7|41348.5|41328.5|41348.5|41328.5|41345.7|41325.7|1
1731897500000|2024-11-18 02:38:20|41348.2|41328.2|41355.5|41335.5|41355.5|41335.5|41348.2|41328.2|0
1731897510000|2024-11-18 02:38:30|41355.7|41335.7|41375.7|41355.7|41375.7|41355.7|41355.7|41335.7|17
1731897520000|2024-11-18 02:38:40|41376|41356|41370.7|41350.7|41376|41356|41370.7|41350.7|3
1731897530000|2024-11-18 02:38:50|41373.2|41353.2|41370.7|41350.7|41375.7|41355.7|41370.7|41350.7|1
1731897540000|2024-11-18 02:39:00|41373|41353|41370.7|41350.7|41373|41353|41370.3|41350.3|2
1731897550000|2024-11-18 02:39:10|41373.2|41353.2|41378.5|41358.5|41378.5|41358.5|41373|41353|5
1731897560000|2024-11-18 02:39:20|41378.2|41358.2|41390.5|41370.5|41390.5|41370.5|41378.2|41358.2|3
1731897570000|2024-11-18 02:39:30|41390.8|41370.8|41385.8|41365.8|41390.8|41370.8|41385.8|41365.8|0
1731897580000|2024-11-18 02:39:40|41385.5|41365.5|41385.8|41365.8|41385.8|41365.8|41385.5|41365.5|1
1731897590000|2024-11-18 02:39:50|41385.5|41365.5|41380|41360|41385.8|41365.8|41380|41360|2
1731897600000|2024-11-18 02:40:00|41380.3|41360.3|41375.8|41355.8|41380.5|41360.5|41375.8|41355.8|0
1731897610000|2024-11-18 02:40:10|41375.5|41355.5|41353.3|41333.3|41375.5|41355.5|41353.3|41333.3|14
1731897620000|2024-11-18 02:40:20|41353.5|41333.5|41361|41341|41361|41341|41351|41331|5
1731897630000|2024-11-18 02:40:30|41360.8|41340.8|41363.3|41343.3|41363.5|41343.5|41360.8|41340.8|1
1731897640000|2024-11-18 02:40:40|41363.5|41343.5|41355.3|41335.3|41363.5|41343.5|41355.3|41335.3|4
1731897650000|2024-11-18 02:40:50|41353|41333|41345.5|41325.5|41353|41333|41345.5|41325.5|0
1731897660000|2024-11-18 02:41:00|41345.8|41325.8|41345.3|41325.3|41345.8|41325.8|41340.8|41320.8|1
1731897670000|2024-11-18 02:41:10|41345.5|41325.5|41358|41338|41358|41338|41345.5|41325.5|1
1731897680000|2024-11-18 02:41:20|41357.8|41337.8|41360.3|41340.3|41360.3|41340.3|41355.3|41335.3|0
1731897690000|2024-11-18 02:41:30|41360|41340|41355.3|41335.3|41360|41340|41355.3|41335.3|0
1731897700000|2024-11-18 02:41:40|41355.5|41335.5|41355.3|41335.3|41357.8|41337.8|41355.3|41335.3|0
1731897710000|2024-11-18 02:41:50|41355.5|41335.5|41357.8|41337.8|41357.8|41337.8|41355.3|41335.3|0
1731897720000|2024-11-18 02:42:00|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355|41335|2
1731897730000|2024-11-18 02:42:10|41352.8|41332.8|41350.5|41330.5|41352.8|41332.8|41348.3|41328.3|0
1731897740000|2024-11-18 02:42:20|41353|41333|41355.3|41335.3|41355.3|41335.3|41353|41333|2
1731897750000|2024-11-18 02:42:30|41353|41333|41348|41328|41353|41333|41348|41328|0
1731897760000|2024-11-18 02:42:40|41345.5|41325.5|41350.3|41330.3|41350.5|41330.5|41345.5|41325.5|0
1731897770000|2024-11-18 02:42:50|41347.8|41327.8|41350.5|41330.5|41350.5|41330.5|41347.8|41327.8|3
1731897780000|2024-11-18 02:43:00|41350.8|41330.8|41360.3|41340.3|41360.3|41340.3|41350.8|41330.8|0
1731897790000|2024-11-18 02:43:10|41358|41338|41360.5|41340.5|41360.5|41340.5|41358|41338|4
1731897800000|2024-11-18 02:43:20|41360.3|41340.3|41365.3|41345.3|41365.8|41345.8|41360.3|41340.3|1
1731897810000|2024-11-18 02:43:30|41363|41343|41365.8|41345.8|41365.8|41345.8|41363|41343|2
1731897820000|2024-11-18 02:43:40|41368|41348|41370.3|41350.3|41370.5|41350.5|41368|41348|4
1731897830000|2024-11-18 02:43:50|41370.5|41350.5|41375.8|41355.8|41375.8|41355.8|41370.5|41350.5|5
1731897840000|2024-11-18 02:44:00|41376.3|41356.3|41375.3|41355.3|41380.3|41360.3|41375.3|41355.3|3
1731897850000|2024-11-18 02:44:10|41373|41353|41373|41353|41375.3|41355.3|41370.3|41350.3|4
1731897860000|2024-11-18 02:44:20|41370.8|41350.8|41368|41348|41373|41353|41365.5|41345.5|0
1731897870000|2024-11-18 02:44:30|41370.3|41350.3|41365.5|41345.5|41370.3|41350.3|41365.5|41345.5|1
1731897880000|2024-11-18 02:44:40|41365.3|41345.3|41370.3|41350.3|41370.3|41350.3|41365.3|41345.3|3
1731897890000|2024-11-18 02:44:50|41370.5|41350.5|41367.5|41347.5|41370.5|41350.5|41367.5|41347.5|0
1731897900000|2024-11-18 02:45:00|41367.8|41347.8|41375.5|41355.5|41375.5|41355.5|41362.8|41342.8|8
1731897910000|2024-11-18 02:45:10|41375.3|41355.3|41375.5|41355.5|41375.5|41355.5|41373|41353|0
1731897920000|2024-11-18 02:45:20|41377.8|41357.8|41375.8|41355.8|41380.3|41360.3|41375.5|41355.5|2
1731897930000|2024-11-18 02:45:30|41375.5|41355.5|41372.8|41352.8|41375.5|41355.5|41372.8|41352.8|2
1731897940000|2024-11-18 02:45:40|41368|41348|41362.8|41342.8|41368|41348|41362.8|41342.8|1
1731897950000|2024-11-18 02:45:50|41363|41343|41365.3|41345.3|41365.3|41345.3|41362.6|41342.6|1
1731897960000|2024-11-18 02:46:00|41365.5|41345.5|41370.5|41350.5|41370.5|41350.5|41365.5|41345.5|4
1731897970000|2024-11-18 02:46:10|41370.8|41350.8|41375.3|41355.3|41375.5|41355.5|41370.8|41350.8|2
1731897980000|2024-11-18 02:46:20|41375.1|41355.1|41370.5|41350.5|41375.1|41355.1|41365.8|41345.8|2
1731897990000|2024-11-18 02:46:30|41370.3|41350.3|41370.5|41350.5|41370.5|41350.5|41370.3|41350.3|2
1731898000000|2024-11-18 02:46:40|41370.3|41350.3|41373|41353|41373|41353|41370.3|41350.3|2
1731898010000|2024-11-18 02:46:50|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|0
1731898020000|2024-11-18 02:47:00|41372.3|41352.3|41365.3|41345.3|41372.3|41352.3|41365.3|41345.3|2
1731898030000|2024-11-18 02:47:10|41365.5|41345.5|41367.8|41347.8|41367.8|41347.8|41365.1|41345.1|3
1731898040000|2024-11-18 02:47:20|41370.3|41350.3|41372.8|41352.8|41372.8|41352.8|41370.3|41350.3|1
1731898050000|2024-11-18 02:47:30|41370.3|41350.3|41367.8|41347.8|41372.8|41352.8|41367.8|41347.8|0
1731898060000|2024-11-18 02:47:40|41365.5|41345.5|41352.8|41332.8|41365.5|41345.5|41352.8|41332.8|3
1731898070000|2024-11-18 02:47:50|41353|41333|41350.3|41330.3|41355.3|41335.3|41350.3|41330.3|0
1731898080000|2024-11-18 02:48:00|41350.5|41330.5|41355.5|41335.5|41355.5|41335.5|41350.3|41330.3|1
1731898090000|2024-11-18 02:48:10|41355.3|41335.3|41345.5|41325.5|41355.3|41335.3|41345.3|41325.3|11
1731898100000|2024-11-18 02:48:20|41345.8|41325.8|41353|41333|41353|41333|41345.8|41325.8|5
1731898110000|2024-11-18 02:48:30|41353.3|41333.3|41360.5|41340.5|41360.5|41340.5|41353.3|41333.3|2
1731898120000|2024-11-18 02:48:40|41360.3|41340.3|41358|41338|41362.8|41342.8|41358|41338|3
1731898130000|2024-11-18 02:48:50|41357.8|41337.8|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|2
1731898140000|2024-11-18 02:49:00|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|41353|41333|1
1731898150000|2024-11-18 02:49:10|41355.3|41335.3|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|2
1731898160000|2024-11-18 02:49:20|41350.5|41330.5|41340.3|41320.3|41350.5|41330.5|41340.3|41320.3|2
1731898170000|2024-11-18 02:49:30|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|3
1731898180000|2024-11-18 02:49:40|41337.8|41317.8|41342.8|41322.8|41342.8|41322.8|41335.5|41315.5|4
1731898190000|2024-11-18 02:49:50|41350.3|41330.3|41350.5|41330.5|41350.5|41330.5|41345.5|41325.5|2
1731898200000|2024-11-18 02:50:00|41350.8|41330.8|41355.5|41335.5|41358|41338|41350.8|41330.8|1
1731898210000|2024-11-18 02:50:10|41355.3|41335.3|41353.1|41333.1|41355.3|41335.3|41353.1|41333.1|3
1731898220000|2024-11-18 02:50:20|41352.8|41332.8|41355.3|41335.3|41355.3|41335.3|41350.3|41330.3|0
1731898230000|2024-11-18 02:50:30|41353.1|41333.1|41355.3|41335.3|41355.6|41335.6|41350.6|41330.6|1
1731898240000|2024-11-18 02:50:40|41360.3|41340.3|41355.3|41335.3|41360.3|41340.3|41352.6|41332.6|1
1731898250000|2024-11-18 02:50:50|41355.6|41335.6|41360.6|41340.6|41360.6|41340.6|41355.6|41335.6|2
1731898260000|2024-11-18 02:51:00|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|2
1731898270000|2024-11-18 02:51:10|41360.6|41340.6|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|0
1731898280000|2024-11-18 02:51:20|41360.3|41340.3|41360.3|41340.3|41362.8|41342.8|41360.3|41340.3|3
1731898290000|2024-11-18 02:51:30|41360.6|41340.6|41360.3|41340.3|41360.6|41340.6|41360.3|41340.3|0
1731898300000|2024-11-18 02:51:40|41360.6|41340.6|41362.8|41342.8|41362.8|41342.8|41357.8|41337.8|2
1731898310000|2024-11-18 02:51:50|41363.1|41343.1|41365.3|41345.3|41365.3|41345.3|41362.8|41342.8|4
1731898320000|2024-11-18 02:52:00|41370.1|41350.1|41382.6|41362.6|41382.6|41362.6|41370.1|41350.1|6
1731898330000|2024-11-18 02:52:10|41382.3|41362.3|41380.1|41360.1|41382.6|41362.6|41377.6|41357.6|1
1731898340000|2024-11-18 02:52:20|41379.8|41359.8|41380.3|41360.3|41380.3|41360.3|41375.3|41355.3|0
1731898350000|2024-11-18 02:52:30|41380.6|41360.6|41380.3|41360.3|41380.6|41360.6|41380.3|41360.3|0
1731898360000|2024-11-18 02:52:40|41380.6|41360.6|41383.1|41363.1|41383.1|41363.1|41380.6|41360.6|0
1731898370000|2024-11-18 02:52:50|41383.3|41363.3|41392.8|41372.8|41392.8|41372.8|41383.3|41363.3|3
1731898380000|2024-11-18 02:53:00|41392.6|41372.6|41385.3|41365.3|41392.6|41372.6|41385.3|41365.3|1
1731898390000|2024-11-18 02:53:10|41385.1|41365.1|41384.8|41364.8|41385.3|41365.3|41384.8|41364.8|1
1731898400000|2024-11-18 02:53:20|41382.6|41362.6|41385.1|41365.1|41385.1|41365.1|41382.6|41362.6|2
1731898410000|2024-11-18 02:53:30|41385.3|41365.3|41385.6|41365.6|41385.8|41365.8|41385.1|41365.1|2
1731898420000|2024-11-18 02:53:40|41385.8|41365.8|41385.6|41365.6|41388.1|41368.1|41385.6|41365.6|0
1731898430000|2024-11-18 02:53:50|41387.8|41367.8|41393.1|41373.1|41393.1|41373.1|41387.8|41367.8|2
1731898440000|2024-11-18 02:54:00|41390.6|41370.6|41385.1|41365.1|41392.8|41372.8|41382.8|41362.8|5
1731898450000|2024-11-18 02:54:10|41382.6|41362.6|41385.6|41365.6|41385.6|41365.6|41382.6|41362.6|4
1731898460000|2024-11-18 02:54:20|41385.8|41365.8|41395.1|41375.1|41397.6|41377.6|41385.8|41365.8|2
1731898470000|2024-11-18 02:54:30|41394.8|41374.8|41395.1|41375.1|41395.1|41375.1|41394.8|41374.8|2
1731898480000|2024-11-18 02:54:40|41392.8|41372.8|41387.8|41367.8|41395.1|41375.1|41387.8|41367.8|1
1731898490000|2024-11-18 02:54:50|41390.3|41370.3|41395.3|41375.3|41395.3|41375.3|41387.8|41367.8|4
1731898500000|2024-11-18 02:55:00|41395.6|41375.6|41395.3|41375.3|41400.1|41380.1|41395.3|41375.3|1
1731898510000|2024-11-18 02:55:10|41395.6|41375.6|41395.3|41375.3|41400.3|41380.3|41395.3|41375.3|1
1731898520000|2024-11-18 02:55:20|41395.1|41375.1|41392.6|41372.6|41395.1|41375.1|41392.6|41372.6|4
1731898530000|2024-11-18 02:55:30|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41389.8|41369.8|12
1731898540000|2024-11-18 02:55:40|41395.1|41375.1|41404.8|41384.8|41404.8|41384.8|41395.1|41375.1|2
1731898550000|2024-11-18 02:55:50|41402.3|41382.3|41402.3|41382.3|41405.1|41385.1|41402.3|41382.3|8
1731898560000|2024-11-18 02:56:00|41402.1|41382.1|41404.8|41384.8|41405.1|41385.1|41399.8|41379.8|6
1731898570000|2024-11-18 02:56:10|41404.6|41384.6|41404.9|41384.9|41404.9|41384.9|41400.1|41380.1|2
1731898580000|2024-11-18 02:56:20|41405.1|41385.1|41404.9|41384.9|41405.1|41385.1|41399.9|41379.9|3
1731898590000|2024-11-18 02:56:30|41402.6|41382.6|41399.9|41379.9|41405.1|41385.1|41399.9|41379.9|3
1731898600000|2024-11-18 02:56:40|41397.4|41377.4|41395.1|41375.1|41400.1|41380.1|41395.1|41375.1|3
1731898610000|2024-11-18 02:56:50|41399.9|41379.9|41400.6|41380.6|41400.6|41380.6|41399.9|41379.9|0
1731898620000|2024-11-18 02:57:00|41402.8|41382.8|41397.8|41377.8|41405.3|41385.3|41397.8|41377.8|2
1731898630000|2024-11-18 02:57:10|41397.6|41377.6|41387.4|41367.4|41397.6|41377.6|41387.1|41367.1|0
1731898640000|2024-11-18 02:57:20|41387.1|41367.1|41377.6|41357.6|41387.1|41367.1|41377.6|41357.6|2
1731898650000|2024-11-18 02:57:30|41377.4|41357.4|41377.4|41357.4|41379.9|41359.9|41377.1|41357.1|2
1731898660000|2024-11-18 02:57:40|41377.1|41357.1|41377.6|41357.6|41379.9|41359.9|41377.1|41357.1|0
1731898670000|2024-11-18 02:57:50|41379.9|41359.9|41380.1|41360.1|41380.3|41360.3|41379.9|41359.9|2
1731898680000|2024-11-18 02:58:00|41380.3|41360.3|41382.6|41362.6|41384.9|41364.9|41380.1|41360.1|4
1731898690000|2024-11-18 02:58:10|41384.9|41364.9|41385.1|41365.1|41387.6|41367.6|41384.9|41364.9|3
1731898700000|2024-11-18 02:58:20|41385.3|41365.3|41385.1|41365.1|41390.1|41370.1|41385.1|41365.1|0
1731898710000|2024-11-18 02:58:30|41384.9|41364.9|41380.1|41360.1|41384.9|41364.9|41380.1|41360.1|2
1731898720000|2024-11-18 02:58:40|41379.9|41359.9|41380.3|41360.3|41380.3|41360.3|41379.9|41359.9|0
1731898730000|2024-11-18 02:58:50|41380.1|41360.1|41385.1|41365.1|41385.1|41365.1|41380.1|41360.1|2
1731898740000|2024-11-18 02:59:00|41385.6|41365.6|41387.6|41367.6|41389.9|41369.9|41385.6|41365.6|1
1731898750000|2024-11-18 02:59:10|41389.9|41369.9|41387.6|41367.6|41389.9|41369.9|41385.1|41365.1|0
1731898760000|2024-11-18 02:59:20|41389.9|41369.9|41390.1|41370.1|41392.6|41372.6|41389.9|41369.9|3
1731898770000|2024-11-18 02:59:30|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|3
1731898780000|2024-11-18 02:59:40|41385.3|41365.3|41385.3|41365.3|41390.1|41370.1|41385.3|41365.3|3
1731898790000|2024-11-18 02:59:50|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41380.1|41360.1|0
1731898800000|2024-11-18 03:00:00|41380.3|41360.3|41385.1|41365.1|41385.3|41365.3|41380.1|41360.1|5
1731898810000|2024-11-18 03:00:10|41385.3|41365.3|41385.1|41365.1|41387.4|41367.4|41385.1|41365.1|0
1731898820000|2024-11-18 03:00:20|41385.3|41365.3|41385.1|41365.1|41387.6|41367.6|41385.1|41365.1|0
1731898830000|2024-11-18 03:00:30|41384.9|41364.9|41385.3|41365.3|41385.3|41365.3|41384.4|41364.4|3
1731898840000|2024-11-18 03:00:40|41385.1|41365.1|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|1
1731898850000|2024-11-18 03:00:50|41389.9|41369.9|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|1
1731898860000|2024-11-18 03:01:00|41389.6|41369.6|41384.6|41364.6|41389.6|41369.6|41384.6|41364.6|2
1731898870000|2024-11-18 03:01:10|41384.9|41364.9|41372.4|41352.4|41384.9|41364.9|41372.4|41352.4|2
1731898880000|2024-11-18 03:01:20|41372.6|41352.6|41370.1|41350.1|41372.6|41352.6|41367.6|41347.6|0
1731898890000|2024-11-18 03:01:30|41370.4|41350.4|41372.6|41352.6|41374.9|41354.9|41369.9|41349.9|0
1731898900000|2024-11-18 03:01:40|41374.9|41354.9|41374.9|41354.9|41375.1|41355.1|41374.9|41354.9|4
1731898910000|2024-11-18 03:01:50|41375.1|41355.1|41372.6|41352.6|41375.1|41355.1|41370.4|41350.4|3
1731898920000|2024-11-18 03:02:00|41372.9|41352.9|41370.1|41350.1|41375.1|41355.1|41367.6|41347.6|4
1731898930000|2024-11-18 03:02:10|41369.9|41349.9|41370.1|41350.1|41370.1|41350.1|41369.9|41349.9|2
1731898940000|2024-11-18 03:02:20|41370.4|41350.4|41374.9|41354.9|41374.9|41354.9|41370.4|41350.4|0
1731898950000|2024-11-18 03:02:30|||||||||1
1731898960000|2024-11-18 03:02:40|41375.1|41355.1|41374.9|41354.9|41375.1|41355.1|41374.9|41354.9|1
1731898970000|2024-11-18 03:02:50|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|1
1731898980000|2024-11-18 03:03:00|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41370.1|41350.1|0
1731898990000|2024-11-18 03:03:10|41370.1|41350.1|41367.6|41347.6|41370.1|41350.1|41362.9|41342.9|3
1731899000000|2024-11-18 03:03:20|41367.4|41347.4|41365.1|41345.1|41367.6|41347.6|41364.9|41344.9|0
1731899010000|2024-11-18 03:03:30|41364.9|41344.9|41364.9|41344.9|41365.1|41345.1|41362.6|41342.6|2
1731899020000|2024-11-18 03:03:40|41360.1|41340.1|41365.1|41345.1|41367.4|41347.4|41360.1|41340.1|0
1731899030000|2024-11-18 03:03:50|41364.9|41344.9|41367.6|41347.6|41367.6|41347.6|41364.9|41344.9|4
1731899040000|2024-11-18 03:04:00|41370.1|41350.1|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|2
1731899050000|2024-11-18 03:04:10|41375.4|41355.4|41380.1|41360.1|41380.1|41360.1|41375.4|41355.4|1
1731899060000|2024-11-18 03:04:20|41379.9|41359.9|41379.6|41359.6|41379.9|41359.9|41379.6|41359.6|1
1731899070000|2024-11-18 03:04:30|41379.9|41359.9|41370.1|41350.1|41379.9|41359.9|41370.1|41350.1|4
1731899080000|2024-11-18 03:04:40|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41367.4|41347.4|5
1731899090000|2024-11-18 03:04:50|41370.1|41350.1|41369.9|41349.9|41370.1|41350.1|41365.1|41345.1|1
1731899100000|2024-11-18 03:05:00|41369.6|41349.6|41370.1|41350.1|41370.1|41350.1|41364.9|41344.9|1
1731899110000|2024-11-18 03:05:10|41370.4|41350.4|41374.9|41354.9|41375.1|41355.1|41370.4|41350.4|1
1731899120000|2024-11-18 03:05:20|41375.4|41355.4|41375.1|41355.1|41379.9|41359.9|41375.1|41355.1|2
1731899130000|2024-11-18 03:05:30|41374.9|41354.9|41374.9|41354.9|41377.6|41357.6|41374.9|41354.9|4
1731899140000|2024-11-18 03:05:40|41370.1|41350.1|41370.1|41350.1|41370.1|41350.1|41369.6|41349.6|2
1731899150000|2024-11-18 03:05:50|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41370.1|41350.1|0
1731899160000|2024-11-18 03:06:00|41370.1|41350.1|41377.4|41357.4|41384.6|41364.6|41370.1|41350.1|2
1731899170000|2024-11-18 03:06:10|41377.6|41357.6|41377.9|41357.9|41377.9|41357.9|41377.6|41357.6|0
1731899180000|2024-11-18 03:06:20|41377.6|41357.6|41380.1|41360.1|41382.6|41362.6|41377.6|41357.6|0
1731899190000|2024-11-18 03:06:30|41379.9|41359.9|41372.4|41352.4|41379.9|41359.9|41370.1|41350.1|0
1731899200000|2024-11-18 03:06:40|41377.4|41357.4|41387.6|41367.6|41387.6|41367.6|41377.4|41357.4|3
1731899210000|2024-11-18 03:06:50|41387.9|41367.9|41402.6|41382.6|41402.6|41382.6|41387.9|41367.9|3
1731899220000|2024-11-18 03:07:00|41402.4|41382.4|41402.6|41382.6|41405.4|41385.4|41402.4|41382.4|2
1731899230000|2024-11-18 03:07:10|41402.4|41382.4|41400.1|41380.1|41402.4|41382.4|41400.1|41380.1|3
1731899240000|2024-11-18 03:07:20|41400.4|41380.4|41400.4|41380.4|41402.6|41382.6|41400.1|41380.1|1
1731899250000|2024-11-18 03:07:30|41400.1|41380.1|41392.6|41372.6|41400.1|41380.1|41392.6|41372.6|1
1731899260000|2024-11-18 03:07:40|41392.4|41372.4|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|1
1731899270000|2024-11-18 03:07:50|41390.4|41370.4|41389.9|41369.9|41392.6|41372.6|41389.9|41369.9|6
1731899280000|2024-11-18 03:08:00|41384.9|41364.9|41384.9|41364.9|41385.1|41365.1|41382.4|41362.4|1
1731899290000|2024-11-18 03:08:10|41385.1|41365.1|41389.9|41369.9|41389.9|41369.9|41385.1|41365.1|0
1731899300000|2024-11-18 03:08:20|41387.4|41367.4|41390.1|41370.1|41392.4|41372.4|41387.4|41367.4|0
1731899310000|2024-11-18 03:08:30|41389.9|41369.9|41394.9|41374.9|41394.9|41374.9|41389.9|41369.9|0
1731899320000|2024-11-18 03:08:40|41395.1|41375.1|41404.9|41384.9|41404.9|41384.9|41395.1|41375.1|1
1731899330000|2024-11-18 03:08:50|41404.7|41384.7|41404.9|41384.9|41404.9|41384.9|41402.4|41382.4|2
1731899340000|2024-11-18 03:09:00|41405.1|41385.1|41404.9|41384.9|41407.6|41387.6|41404.9|41384.9|2
1731899350000|2024-11-18 03:09:10|41407.4|41387.4|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|5
1731899360000|2024-11-18 03:09:20|41412.4|41392.4|41412.6|41392.6|41412.6|41392.6|41412.4|41392.4|4
1731899370000|2024-11-18 03:09:30|41412.4|41392.4|41412.4|41392.4|41414.9|41394.9|41412.4|41392.4|0
1731899380000|2024-11-18 03:09:40|41410.1|41390.1|41405.6|41385.6|41410.1|41390.1|41405.4|41385.4|1
1731899390000|2024-11-18 03:09:50|41407.9|41387.9|41405.1|41385.1|41407.9|41387.9|41405.1|41385.1|0
1731899400000|2024-11-18 03:10:00|41402.9|41382.9|41392.9|41372.9|41402.9|41382.9|41392.9|41372.9|1
1731899410000|2024-11-18 03:10:10|41395.1|41375.1|41395.6|41375.6|41395.6|41375.6|41395.1|41375.1|0
1731899420000|2024-11-18 03:10:20|41395.4|41375.4|41395.9|41375.9|41395.9|41375.9|41395.4|41375.4|1
1731899430000|2024-11-18 03:10:30|41398.1|41378.1|41398.6|41378.6|41398.6|41378.6|41398.1|41378.1|4
1731899440000|2024-11-18 03:10:40|41400.9|41380.9|41400.1|41380.1|41400.9|41380.9|41400.1|41380.1|0
1731899450000|2024-11-18 03:10:50|41399.9|41379.9|41397.6|41377.6|41400.1|41380.1|41397.6|41377.6|1
1731899460000|2024-11-18 03:11:00|41397.4|41377.4|41397.2|41377.2|41397.6|41377.6|41395.1|41375.1|0
1731899470000|2024-11-18 03:11:10|41397.4|41377.4|41397.9|41377.9|41397.9|41377.9|41397.4|41377.4|3
1731899480000|2024-11-18 03:11:20|41402.4|41382.4|41404.9|41384.9|41405.2|41385.2|41402.4|41382.4|3
1731899490000|2024-11-18 03:11:30|41400.4|41380.4|41399.9|41379.9|41402.7|41382.7|41399.9|41379.9|0
1731899500000|2024-11-18 03:11:40|41400.2|41380.2|41400.2|41380.2|41400.4|41380.4|41397.7|41377.7|0
1731899510000|2024-11-18 03:11:50|41399.9|41379.9|41397.9|41377.9|41400.4|41380.4|41397.9|41377.9|3
1731899520000|2024-11-18 03:12:00|||||||||2
1731899530000|2024-11-18 03:12:10|41397.7|41377.7|41395.6|41375.6|41400.4|41380.4|41395.4|41375.4|5
1731899540000|2024-11-18 03:12:20|41395.4|41375.4|41393.1|41373.1|41395.4|41375.4|41392.7|41372.7|1
1731899550000|2024-11-18 03:12:30|41390.6|41370.6|41390.2|41370.2|41390.6|41370.6|41390.2|41370.2|0
1731899560000|2024-11-18 03:12:40|41387.9|41367.9|41392.7|41372.7|41392.7|41372.7|41387.9|41367.9|1
1731899570000|2024-11-18 03:12:50|41390.4|41370.4|41392.7|41372.7|41392.7|41372.7|41389.9|41369.9|1
1731899580000|2024-11-18 03:13:00|41390.2|41370.2|41394.9|41374.9|41395.2|41375.2|41390.2|41370.2|0
1731899590000|2024-11-18 03:13:10|41392.7|41372.7|41390.2|41370.2|41394.9|41374.9|41390.2|41370.2|0
1731899600000|2024-11-18 03:13:20|41392.4|41372.4|41394.9|41374.9|41394.9|41374.9|41390.2|41370.2|0
1731899610000|2024-11-18 03:13:30|41392.4|41372.4|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|6
1731899620000|2024-11-18 03:13:40|41387.4|41367.4|41379.7|41359.7|41387.4|41367.4|41379.7|41359.7|0
1731899630000|2024-11-18 03:13:50|41379.9|41359.9|41374.9|41354.9|41379.9|41359.9|41374.9|41354.9|0
1731899640000|2024-11-18 03:14:00|41375.2|41355.2|41379.7|41359.7|41379.7|41359.7|41375.2|41355.2|0
1731899650000|2024-11-18 03:14:10|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|0
1731899660000|2024-11-18 03:14:20|41377.7|41357.7|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|0
1731899670000|2024-11-18 03:14:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|1
1731899680000|2024-11-18 03:14:40|41384.9|41364.9|41384.9|41364.9|41389.9|41369.9|41384.9|41364.9|3
1731899690000|2024-11-18 03:14:50|41385.2|41365.2|41382.4|41362.4|41387.7|41367.7|41380.2|41360.2|2
1731899700000|2024-11-18 03:15:00|41380.2|41360.2|41380.4|41360.4|41382.4|41362.4|41379.9|41359.9|5
1731899710000|2024-11-18 03:15:10|41380.2|41360.2|41379.9|41359.9|41380.2|41360.2|41379.9|41359.9|0
1731899720000|2024-11-18 03:15:20|41377.7|41357.7|41370.4|41350.4|41377.9|41357.9|41370.4|41350.4|2
1731899730000|2024-11-18 03:15:30|41370.6|41350.6|41360.2|41340.2|41370.6|41350.6|41360.2|41340.2|2
1731899740000|2024-11-18 03:15:40|41357.7|41337.7|41364.9|41344.9|41364.9|41344.9|41357.7|41337.7|6
1731899750000|2024-11-18 03:15:50|41364.7|41344.7|41364.9|41344.9|41364.9|41344.9|41364.7|41344.7|0
1731899760000|2024-11-18 03:16:00|41365.4|41345.4|41369.9|41349.9|41372.4|41352.4|41365.4|41345.4|5
1731899770000|2024-11-18 03:16:10|41370.2|41350.2|41375.2|41355.2|41375.2|41355.2|41369.9|41349.9|1
1731899780000|2024-11-18 03:16:20|41374.9|41354.9|41380.2|41360.2|41380.2|41360.2|41374.9|41354.9|5
1731899790000|2024-11-18 03:16:30|41379.9|41359.9|41380.4|41360.4|41384.9|41364.9|41379.9|41359.9|5
1731899800000|2024-11-18 03:16:40|41380.2|41360.2|41379.9|41359.9|41380.2|41360.2|41375.4|41355.4|7
1731899810000|2024-11-18 03:16:50|41380.2|41360.2|41375.2|41355.2|41380.4|41360.4|41375.2|41355.2|4
1731899820000|2024-11-18 03:17:00|41374.9|41354.9|41375.2|41355.2|41375.2|41355.2|41372.7|41352.7|1
1731899830000|2024-11-18 03:17:10|41375.4|41355.4|41375.4|41355.4|41379.9|41359.9|41375.2|41355.2|1
1731899840000|2024-11-18 03:17:20|41375.2|41355.2|41369.7|41349.7|41375.2|41355.2|41369.7|41349.7|3
1731899850000|2024-11-18 03:17:30|41365.2|41345.2|41365.4|41345.4|41365.4|41345.4|41365.2|41345.2|0
1731899860000|2024-11-18 03:17:40|41365.7|41345.7|41370.2|41350.2|41370.2|41350.2|41365.7|41345.7|3
1731899870000|2024-11-18 03:17:50|41367.7|41347.7|41357.7|41337.7|41367.7|41347.7|41357.7|41337.7|4
1731899880000|2024-11-18 03:18:00|41357.9|41337.9|41359.9|41339.9|41362.4|41342.4|41357.9|41337.9|5
1731899890000|2024-11-18 03:18:10|41360.2|41340.2|41359.9|41339.9|41360.2|41340.2|41355.2|41335.2|0
1731899900000|2024-11-18 03:18:20|41360.2|41340.2|41362.7|41342.7|41362.7|41342.7|41359.9|41339.9|0
1731899910000|2024-11-18 03:18:30|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|9
1731899920000|2024-11-18 03:18:40|41360.4|41340.4|41365.2|41345.2|41367.4|41347.4|41360.4|41340.4|1
1731899930000|2024-11-18 03:18:50|41365.4|41345.4|41362.4|41342.4|41365.4|41345.4|41362.4|41342.4|1
1731899940000|2024-11-18 03:19:00|41362.7|41342.7|41362.2|41342.2|41362.7|41342.7|41362.2|41342.2|0
1731899950000|2024-11-18 03:19:10|41362.4|41342.4|41355.2|41335.2|41362.4|41342.4|41355.2|41335.2|7
1731899960000|2024-11-18 03:19:20|41352.7|41332.7|41350.4|41330.4|41352.7|41332.7|41350.4|41330.4|1
1731899970000|2024-11-18 03:19:30|41352.7|41332.7|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|0
1731899990000|2024-11-18 03:19:50|41350.2|41330.2|41352.7|41332.7|41352.7|41332.7|41347.7|41327.7|8
1731900000000|2024-11-18 03:20:00|41355.2|41335.2|41360.7|41340.7|41365.4|41345.4|41355.2|41335.2|2
1731900010000|2024-11-18 03:20:10|41365.4|41345.4|41365.7|41345.7|41365.7|41345.7|41365.4|41345.4|0
1731900020000|2024-11-18 03:20:20|41365.9|41345.9|41365.7|41345.7|41370.4|41350.4|41365.2|41345.2|2
1731900030000|2024-11-18 03:20:30|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41365.7|41345.7|1
1731900040000|2024-11-18 03:20:40|41370.7|41350.7|41370.2|41350.2|41370.7|41350.7|41370.2|41350.2|3
1731900050000|2024-11-18 03:20:50|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|1
1731900060000|2024-11-18 03:21:00|41370.7|41350.7|41380.4|41360.4|41380.7|41360.7|41370.7|41350.7|2
1731900070000|2024-11-18 03:21:10|41380.7|41360.7|41380.4|41360.4|41385.4|41365.4|41380.4|41360.4|1
1731900080000|2024-11-18 03:21:20|41380.2|41360.2|41379.9|41359.9|41380.2|41360.2|41379.9|41359.9|0
1731900090000|2024-11-18 03:21:30|41380.2|41360.2|41383.2|41363.2|41383.2|41363.2|41380.2|41360.2|0
1731900100000|2024-11-18 03:21:40|41383.4|41363.4|41381.2|41361.2|41387.9|41367.9|41381.2|41361.2|2
1731900110000|2024-11-18 03:21:50|41385.7|41365.7|41378.2|41358.2|41385.7|41365.7|41377.9|41357.9|0
1731900120000|2024-11-18 03:22:00|41377.9|41357.9|41380.2|41360.2|41380.2|41360.2|41375.4|41355.4|1
1731900130000|2024-11-18 03:22:10|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|41375.7|41355.7|2
1731900140000|2024-11-18 03:22:20|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|41375.7|41355.7|4
1731900150000|2024-11-18 03:22:30|41382.9|41362.9|41385.4|41365.4|41385.4|41365.4|41380.4|41360.4|1
1731900160000|2024-11-18 03:22:40|41383.2|41363.2|41380.9|41360.9|41385.4|41365.4|41380.4|41360.4|0
1731900170000|2024-11-18 03:22:50|41383.2|41363.2|41383.2|41363.2|41383.2|41363.2|41380.4|41360.4|1
1731900180000|2024-11-18 03:23:00|41380.7|41360.7|41373.4|41353.4|41380.7|41360.7|41373.2|41353.2|0
1731900190000|2024-11-18 03:23:10|41373.2|41353.2|41365.4|41345.4|41373.2|41353.2|41365.2|41345.2|0
1731900200000|2024-11-18 03:23:20|41367.7|41347.7|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|4
1731900210000|2024-11-18 03:23:30|41365.2|41345.2|41362.7|41342.7|41365.2|41345.2|41362.7|41342.7|0
1731900220000|2024-11-18 03:23:40|41362.9|41342.9|41360.4|41340.4|41362.9|41342.9|41360.4|41340.4|1
1731900230000|2024-11-18 03:23:50|41360|41340|41350|41330|41360|41340|41347.7|41327.7|1
1731900240000|2024-11-18 03:24:00|41345.4|41325.4|41352.9|41332.9|41352.9|41332.9|41345.4|41325.4|3
1731900250000|2024-11-18 03:24:10|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41350.4|41330.4|0
1731900260000|2024-11-18 03:24:20|41352.9|41332.9|41350.4|41330.4|41355.2|41335.2|41350.4|41330.4|2
1731900270000|2024-11-18 03:24:30|41352.7|41332.7|41355.2|41335.2|41355.4|41335.4|41352.7|41332.7|4
1731900280000|2024-11-18 03:24:40|41355.4|41335.4|41352.7|41332.7|41355.4|41335.4|41350.7|41330.7|1
1731900290000|2024-11-18 03:24:50|41355|41335|41355.2|41335.2|41355.2|41335.2|41350.4|41330.4|1
1731900300000|2024-11-18 03:25:00|41355|41335|41365|41345|41365|41345|41355|41335|2
1731900310000|2024-11-18 03:25:10|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41360.4|41340.4|3
1731900320000|2024-11-18 03:25:20|41365.4|41345.4|41375|41355|41375|41355|41365.4|41345.4|1
1731900330000|2024-11-18 03:25:30|41370.4|41350.4|41370.2|41350.2|41375|41355|41370|41350|0
1731900340000|2024-11-18 03:25:40|41375|41355|41375|41355|41375|41355|41375|41355|1
1731900350000|2024-11-18 03:25:50|41377.5|41357.5|41380.7|41360.7|41380.7|41360.7|41377.5|41357.5|0
1731900360000|2024-11-18 03:26:00|41380.4|41360.4|41375|41355|41382.7|41362.7|41375|41355|3
1731900370000|2024-11-18 03:26:10|41370.4|41350.4|41369.7|41349.7|41370.4|41350.4|41369.7|41349.7|0
1731900380000|2024-11-18 03:26:20|41369.5|41349.5|41370|41350|41370|41350|41365.4|41345.4|0
1731900390000|2024-11-18 03:26:30|41367.7|41347.7|41370.2|41350.2|41370.2|41350.2|41367.7|41347.7|0
1731900400000|2024-11-18 03:26:40|41370|41350|41370|41350|41370|41350|41370|41350|0
1731900410000|2024-11-18 03:26:50|41365.5|41345.5|41365.2|41345.2|41365.5|41345.5|41365|41345|3
1731900420000|2024-11-18 03:27:00|41365|41345|41365|41345|41367.5|41347.5|41365|41345|0
1731900430000|2024-11-18 03:27:10|41362.7|41342.7|41360.2|41340.2|41365|41345|41360.2|41340.2|0
1731900440000|2024-11-18 03:27:20|41362.5|41342.5|41365|41345|41365|41345|41360|41340|1
1731900450000|2024-11-18 03:27:30|41367.5|41347.5|41370|41350|41370|41350|41365.2|41345.2|2
1731900460000|2024-11-18 03:27:40|41365.5|41345.5|41365|41345|41367.5|41347.5|41364.7|41344.7|0
1731900470000|2024-11-18 03:27:50|41364.7|41344.7|41365|41345|41365|41345|41360.2|41340.2|0
1731900480000|2024-11-18 03:28:00|41365.2|41345.2|41367.5|41347.5|41367.5|41347.5|41365|41345|2
1731900490000|2024-11-18 03:28:10|41365.2|41345.2|41370|41350|41370|41350|41365|41345|0
1731900500000|2024-11-18 03:28:20|41369.7|41349.7|41370|41350|41370|41350|41365.2|41345.2|0
1731900510000|2024-11-18 03:28:30|41365.5|41345.5|41365.2|41345.2|41370|41350|41365.2|41345.2|0
1731900520000|2024-11-18 03:28:40|41362.7|41342.7|41360|41340|41365|41345|41360|41340|0
1731900530000|2024-11-18 03:28:50|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|1
1731900540000|2024-11-18 03:29:00|41355|41335|41350.5|41330.5|41355|41335|41350|41330|10
1731900550000|2024-11-18 03:29:10|41350.2|41330.2|41355.2|41335.2|41355.2|41335.2|41350.2|41330.2|0
1731900560000|2024-11-18 03:29:20|41360|41340|41360|41340|41360|41340|41355.2|41335.2|0
1731900570000|2024-11-18 03:29:30|41360.2|41340.2|41360.2|41340.2|41362.5|41342.5|41360.2|41340.2|1
1731900580000|2024-11-18 03:29:40|41362.5|41342.5|41360|41340|41365|41345|41357.7|41337.7|1
1731900590000|2024-11-18 03:29:50|41360.2|41340.2|41365|41345|41365|41345|41360|41340|2
1731900600000|2024-11-18 03:30:00|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|1
1731900610000|2024-11-18 03:30:10|41370|41350|41370|41350|41370|41350|41370|41350|0
1731900630000|2024-11-18 03:30:30|41369.7|41349.7|41370|41350|41370.2|41350.2|41369.7|41349.7|3
1731900640000|2024-11-18 03:30:40|41370.2|41350.2|41375|41355|41375|41355|41370|41350|0
1731900650000|2024-11-18 03:30:50|41372.7|41352.7|41370|41350|41375|41355|41370|41350|0
1731900660000|2024-11-18 03:31:00|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|5
1731900670000|2024-11-18 03:31:10|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|0
1731900680000|2024-11-18 03:31:20|41372.5|41352.5|41370.2|41350.2|41372.5|41352.5|41370.2|41350.2|0
1731900690000|2024-11-18 03:31:30|41369.7|41349.7|41370|41350|41370.2|41350.2|41369.7|41349.7|0
1731900700000|2024-11-18 03:31:40|41368|41348|41370.2|41350.2|41370.2|41350.2|41368|41348|2
1731900710000|2024-11-18 03:31:50|41370.5|41350.5|41367.7|41347.7|41370.5|41350.5|41367.7|41347.7|10
1731900720000|2024-11-18 03:32:00|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|0
1731900730000|2024-11-18 03:32:10|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|0
1731900740000|2024-11-18 03:32:20|41360.2|41340.2|41357.7|41337.7|41360.2|41340.2|41357.7|41337.7|0
1731900750000|2024-11-18 03:32:30|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|0
1731900760000|2024-11-18 03:32:40|||||||||3
1731900780000|2024-11-18 03:33:00|41355.2|41335.2|41355.5|41335.5|41355.5|41335.5|41353|41333|0
1731900800000|2024-11-18 03:33:20|||||||||1
1731900810000|2024-11-18 03:33:30|41355.2|41335.2|41355.5|41335.5|41355.5|41335.5|41355.2|41335.2|0
1731900820000|2024-11-18 03:33:40|41355.2|41335.2|41352.7|41332.7|41355.2|41335.2|41352.7|41332.7|1
1731900830000|2024-11-18 03:33:50|41352.5|41332.5|41350|41330|41352.5|41332.5|41350|41330|0
1731900840000|2024-11-18 03:34:00|41347.7|41327.7|41350.5|41330.5|41350.5|41330.5|41347.7|41327.7|5
1731900850000|2024-11-18 03:34:10|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|0
1731900860000|2024-11-18 03:34:20|41345.5|41325.5|41345.2|41325.2|41345.5|41325.5|41345.2|41325.2|2
1731900870000|2024-11-18 03:34:30|41347.5|41327.5|41350|41330|41350|41330|41345.2|41325.2|0
1731900880000|2024-11-18 03:34:40|41349.8|41329.8|41345.2|41325.2|41349.8|41329.8|41345.2|41325.2|0
1731900890000|2024-11-18 03:34:50|41347.5|41327.5|41352.7|41332.7|41352.7|41332.7|41347.5|41327.5|1
1731900900000|2024-11-18 03:35:00|41350|41330|41350|41330|41350|41330|41350|41330|5
1731900910000|2024-11-18 03:35:10|41349.8|41329.8|41350|41330|41350|41330|41345.2|41325.2|1
1731900930000|2024-11-18 03:35:30|41345.2|41325.2|41350|41330|41350|41330|41345.2|41325.2|1
1731900940000|2024-11-18 03:35:40|41350.2|41330.2|41350|41330|41350.2|41330.2|41350|41330|0
1731900950000|2024-11-18 03:35:50|41350.2|41330.2|41350|41330|41350.2|41330.2|41350|41330|0
1731900960000|2024-11-18 03:36:00|41347.5|41327.5|41345.2|41325.2|41347.5|41327.5|41345.2|41325.2|1
1731900970000|2024-11-18 03:36:10|41342.7|41322.7|41335.2|41315.2|41342.7|41322.7|41335.2|41315.2|3
1731900980000|2024-11-18 03:36:20|41335|41315|41328|41308|41335|41315|41328|41308|1
1731900990000|2024-11-18 03:36:30|41325|41305|41317.7|41297.7|41325|41305|41317.7|41297.7|11
1731901010000|2024-11-18 03:36:50|41317.3|41297.3|41315|41295|41317.3|41297.3|41315|41295|3
1731901020000|2024-11-18 03:37:00|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|4
1731901030000|2024-11-18 03:37:10|41315|41295|41320|41300|41320|41300|41315|41295|3
1731901040000|2024-11-18 03:37:20|41320.3|41300.3|41320|41300|41320.3|41300.3|41320|41300|1
1731901050000|2024-11-18 03:37:30|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1731901060000|2024-11-18 03:37:40|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|4
1731901070000|2024-11-18 03:37:50|41315.3|41295.3|41317.8|41297.8|41320|41300|41315.3|41295.3|1
1731901080000|2024-11-18 03:38:00|41320|41300|41320.3|41300.3|41320.3|41300.3|41320|41300|1
1731901090000|2024-11-18 03:38:10|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|41320.3|41300.3|0
1731901100000|2024-11-18 03:38:20|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|2
1731901110000|2024-11-18 03:38:30|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1731901140000|2024-11-18 03:39:00|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|0
1731901150000|2024-11-18 03:39:10|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|2
1731901160000|2024-11-18 03:39:20|41335.3|41315.3|41335.3|41315.3|41335.5|41315.5|41335|41315|0
1731901180000|2024-11-18 03:39:40|41333|41313|41330.5|41310.5|41333|41313|41330.5|41310.5|0
1731901190000|2024-11-18 03:39:50|41333|41313|41330.5|41310.5|41333|41313|41330.5|41310.5|6
1731901200000|2024-11-18 03:40:00|41330.7|41310.7|41330.5|41310.5|41330.7|41310.7|41330.5|41310.5|2
1731901210000|2024-11-18 03:40:10|41330.7|41310.7|41330.3|41310.3|41333|41313|41330.3|41310.3|0
1731901220000|2024-11-18 03:40:20|41330.5|41310.5|41328|41308|41330.5|41310.5|41328|41308|0
1731901230000|2024-11-18 03:40:30|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1731901240000|2024-11-18 03:40:40|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|0
1731901250000|2024-11-18 03:40:50|41328|41308|41328|41308|41328|41308|41325.7|41305.7|0
1731901260000|2024-11-18 03:41:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41325.7|41305.7|0
1731901270000|2024-11-18 03:41:10|41328|41308|41330.5|41310.5|41330.5|41310.5|41325.7|41305.7|5
1731901280000|2024-11-18 03:41:20|||||||||1
1731901290000|2024-11-18 03:41:30|||||||||2
1731901310000|2024-11-18 03:41:50|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|0
1731901320000|2024-11-18 03:42:00|41328|41308|41328|41308|41328|41308|41328|41308|0
1731901330000|2024-11-18 03:42:10|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1731901340000|2024-11-18 03:42:20|41322.8|41302.8|41323|41303|41323|41303|41322.8|41302.8|0
1731901360000|2024-11-18 03:42:40|41325.3|41305.3|41323|41303|41325.3|41305.3|41322.8|41302.8|1
1731901370000|2024-11-18 03:42:50|41322.8|41302.8|41322.8|41302.8|41323|41303|41322.8|41302.8|0
1731901420000|2024-11-18 03:43:40|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|41318.3|41298.3|1
1731901430000|2024-11-18 03:43:50|41318|41298|41315.8|41295.8|41318|41298|41315.8|41295.8|0
1731901440000|2024-11-18 03:44:00|||||||||1
1731901450000|2024-11-18 03:44:10|41313.5|41293.5|41310.8|41290.8|41313.5|41293.5|41310.8|41290.8|0
1731901480000|2024-11-18 03:44:40|41310.5|41290.5|41298|41278|41310.5|41290.5|41298|41278|16
1731901490000|2024-11-18 03:44:50|41300.3|41280.3|41301|41281|41301|41281|41298|41278|2
1731901500000|2024-11-18 03:45:00|41303.3|41283.3|41303|41283|41303.3|41283.3|41303|41283|0
1731901510000|2024-11-18 03:45:10|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1731901520000|2024-11-18 03:45:20|41303|41283|41303.3|41283.3|41303.3|41283.3|41303|41283|0
1731901530000|2024-11-18 03:45:30|41303|41283|41303|41283|41303|41283|41303|41283|0
1731901540000|2024-11-18 03:45:40|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|1
1731901550000|2024-11-18 03:45:50|41300.5|41280.5|41300|41280|41300.5|41280.5|41300|41280|0
1731901560000|2024-11-18 03:46:00|41300.3|41280.3|41295.3|41275.3|41300.3|41280.3|41295.3|41275.3|4
1731901570000|2024-11-18 03:46:10|41295.5|41275.5|41295.3|41275.3|41295.5|41275.5|41295.3|41275.3|0
1731901580000|2024-11-18 03:46:20|41295.5|41275.5|41300.3|41280.3|41300.3|41280.3|41295.3|41275.3|0
1731901590000|2024-11-18 03:46:30|41298|41278|41300.5|41280.5|41300.5|41280.5|41298|41278|0
1731901600000|2024-11-18 03:46:40|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|0
1731901610000|2024-11-18 03:46:50|41301|41281|41301|41281|41301|41281|41301|41281|0
1731901620000|2024-11-18 03:47:00|41300.5|41280.5|41300.5|41280.5|41303|41283|41300.3|41280.3|3
1731901630000|2024-11-18 03:47:10|41300.8|41280.8|41300.5|41280.5|41305.3|41285.3|41300.5|41280.5|0
1731901640000|2024-11-18 03:47:20|41300.3|41280.3|41297.8|41277.8|41300.3|41280.3|41297.8|41277.8|2
1731901660000|2024-11-18 03:47:40|41298|41278|41295.5|41275.5|41300.1|41280.1|41295.5|41275.5|0
1731901670000|2024-11-18 03:47:50|41297.8|41277.8|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|0
1731901680000|2024-11-18 03:48:00|41297.8|41277.8|41295.5|41275.5|41297.8|41277.8|41295.5|41275.5|0
1731901690000|2024-11-18 03:48:10|41298|41278|41295.5|41275.5|41298|41278|41295.5|41275.5|2
1731901700000|2024-11-18 03:48:20|41298|41278|41297.8|41277.8|41298|41278|41297.8|41277.8|0
1731901710000|2024-11-18 03:48:30|41298|41278|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|0
1731901720000|2024-11-18 03:48:40|41298|41278|41297.8|41277.8|41298|41278|41297.8|41277.8|1
1731901740000|2024-11-18 03:49:00|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|1
1731901770000|2024-11-18 03:49:30|41300.5|41280.5|41305.5|41285.5|41305.5|41285.5|41300.5|41280.5|4
1731901780000|2024-11-18 03:49:40|41306.3|41286.3|41306|41286|41306.3|41286.3|41306|41286|0
1731901790000|2024-11-18 03:49:50|41308.3|41288.3|41315.8|41295.8|41315.8|41295.8|41308.3|41288.3|2
1731901800000|2024-11-18 03:50:00|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|0
1731901810000|2024-11-18 03:50:10|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|0
1731901830000|2024-11-18 03:50:30|41322.8|41302.8|41325.5|41305.5|41325.5|41305.5|41322.8|41302.8|2
1731901840000|2024-11-18 03:50:40|41320.8|41300.8|41325.5|41305.5|41325.5|41305.5|41320.8|41300.8|1
1731901850000|2024-11-18 03:50:50|41320.8|41300.8|41325.5|41305.5|41325.5|41305.5|41320.8|41300.8|0
1731901870000|2024-11-18 03:51:10|41323.3|41303.3|41325.5|41305.5|41325.5|41305.5|41320.8|41300.8|1
1731901880000|2024-11-18 03:51:20|41325.3|41305.3|41325.5|41305.5|41325.5|41305.5|41321|41301|1
1731901890000|2024-11-18 03:51:30|41323.3|41303.3|41325.8|41305.8|41325.8|41305.8|41323|41303|0
1731901910000|2024-11-18 03:51:50|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|1
1731901920000|2024-11-18 03:52:00|41325.5|41305.5|41320.8|41300.8|41325.5|41305.5|41320.8|41300.8|0
1731901940000|2024-11-18 03:52:20|41320.6|41300.6|41320.6|41300.6|41320.8|41300.8|41320.6|41300.6|0
1731901950000|2024-11-18 03:52:30|41320.8|41300.8|41325.6|41305.6|41325.6|41305.6|41320.8|41300.8|0
1731901960000|2024-11-18 03:52:40|41320.8|41300.8|41320.6|41300.6|41320.8|41300.8|41320.6|41300.6|1
1731901980000|2024-11-18 03:53:00|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|0
1731901990000|2024-11-18 03:53:10|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|1
1731902000000|2024-11-18 03:53:20|41315.8|41295.8|41315.3|41295.3|41315.8|41295.8|41315.3|41295.3|3
1731902010000|2024-11-18 03:53:30|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|4
1731902020000|2024-11-18 03:53:40|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|0
1731902040000|2024-11-18 03:54:00|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1731902070000|2024-11-18 03:54:30|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|5
1731902080000|2024-11-18 03:54:40|41305.8|41285.8|41305.6|41285.6|41307.8|41287.8|41305.6|41285.6|1
1731902090000|2024-11-18 03:54:50|41305.8|41285.8|41305.6|41285.6|41310.3|41290.3|41305.6|41285.6|0
1731902100000|2024-11-18 03:55:00|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.1|41285.1|0
1731902110000|2024-11-18 03:55:10|41307.6|41287.6|41310.3|41290.3|41310.3|41290.3|41307.6|41287.6|1
1731902120000|2024-11-18 03:55:20|41305.6|41285.6|41305.3|41285.3|41305.6|41285.6|41305.3|41285.3|1
1731902130000|2024-11-18 03:55:30|41305.1|41285.1|41300.3|41280.3|41305.1|41285.1|41298.1|41278.1|4
1731902140000|2024-11-18 03:55:40|41295.6|41275.6|41295.3|41275.3|41295.6|41275.6|41295.3|41275.3|4
1731902180000|2024-11-18 03:56:20|||||||||1
1731902190000|2024-11-18 03:56:30|||||||||1
1731902200000|2024-11-18 03:56:40|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|1
1731902210000|2024-11-18 03:56:50|41295.3|41275.3|41298.1|41278.1|41298.1|41278.1|41295.3|41275.3|3
1731902220000|2024-11-18 03:57:00|41300.3|41280.3|41295.6|41275.6|41300.3|41280.3|41295.3|41275.3|1
1731902230000|2024-11-18 03:57:10|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|0
1731902240000|2024-11-18 03:57:20|41297.6|41277.6|41297.8|41277.8|41297.8|41277.8|41297.6|41277.6|1
1731902250000|2024-11-18 03:57:30|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|41292.8|41272.8|2
1731902260000|2024-11-18 03:57:40|41295.1|41275.1|41290.3|41270.3|41295.1|41275.1|41290.3|41270.3|0
1731902270000|2024-11-18 03:57:50|41299.9|41279.9|41295.1|41275.1|41299.9|41279.9|41295.1|41275.1|5
1731902280000|2024-11-18 03:58:00|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1731902300000|2024-11-18 03:58:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1731902310000|2024-11-18 03:58:30|41294.9|41274.9|41295.1|41275.1|41295.1|41275.1|41294.9|41274.9|0
1731902320000|2024-11-18 03:58:40|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|1
1731902340000|2024-11-18 03:59:00|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|2
1731902360000|2024-11-18 03:59:20|||||||||1
1731902370000|2024-11-18 03:59:30|41290.1|41270.1|41290.3|41270.3|41290.3|41270.3|41290.1|41270.1|3
1731902380000|2024-11-18 03:59:40|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|2
1731902390000|2024-11-18 03:59:50|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|6
1731902400000|2024-11-18 04:00:00|||||||||2
1731902410000|2024-11-18 04:00:10|41285.3|41265.3|41290.1|41270.1|41290.1|41270.1|41285.3|41265.3|1
1731902420000|2024-11-18 04:00:20|41290.3|41270.3|41295.3|41275.3|41295.3|41275.3|41290.3|41270.3|3
1731902430000|2024-11-18 04:00:30|41297.8|41277.8|41305.3|41285.3|41307.6|41287.6|41297.8|41277.8|1
1731902440000|2024-11-18 04:00:40|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1731902450000|2024-11-18 04:00:50|41305.3|41285.3|41310.1|41290.1|41310.1|41290.1|41305.3|41285.3|1
1731902500000|2024-11-18 04:01:40|41315.1|41295.1|41315.8|41295.8|41315.8|41295.8|41315.1|41295.1|2
1731902510000|2024-11-18 04:01:50|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|3
1731902520000|2024-11-18 04:02:00|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|1
1731902530000|2024-11-18 04:02:10|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|2
1731902540000|2024-11-18 04:02:20|41310.1|41290.1|41305.3|41285.3|41310.1|41290.1|41305.3|41285.3|2
1731902550000|2024-11-18 04:02:30|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1731902570000|2024-11-18 04:02:50|41310.4|41290.4|41310.1|41290.1|41310.4|41290.4|41310.1|41290.1|0
1731902600000|2024-11-18 04:03:20|41310.4|41290.4|41310.1|41290.1|41310.4|41290.4|41310.1|41290.1|1
1731902610000|2024-11-18 04:03:30|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|0
1731902620000|2024-11-18 04:03:40|41312.6|41292.6|41310.4|41290.4|41312.6|41292.6|41310.4|41290.4|0
1731902630000|2024-11-18 04:03:50|41312.6|41292.6|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|4
1731902640000|2024-11-18 04:04:00|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|0
1731902650000|2024-11-18 04:04:10|41312.6|41292.6|41312.9|41292.9|41312.9|41292.9|41312.6|41292.6|0
1731902660000|2024-11-18 04:04:20|41310.4|41290.4|41312.9|41292.9|41312.9|41292.9|41310.4|41290.4|0
1731902670000|2024-11-18 04:04:30|41310.6|41290.6|41315.1|41295.1|41315.1|41295.1|41310.4|41290.4|2
1731902680000|2024-11-18 04:04:40|41314.9|41294.9|41310.4|41290.4|41314.9|41294.9|41310.4|41290.4|1
1731902690000|2024-11-18 04:04:50|41315.1|41295.1|41315.4|41295.4|41315.4|41295.4|41315.1|41295.1|2
1731902700000|2024-11-18 04:05:00|41315.6|41295.6|41322.9|41302.9|41322.9|41302.9|41315.6|41295.6|1
1731902710000|2024-11-18 04:05:10|41325.6|41305.6|41330.4|41310.4|41330.4|41310.4|41325.6|41305.6|0
1731902720000|2024-11-18 04:05:20|41332.6|41312.6|41332.9|41312.9|41332.9|41312.9|41332.6|41312.6|0
1731902730000|2024-11-18 04:05:30|41335.1|41315.1|41337.9|41317.9|41337.9|41317.9|41335.1|41315.1|2
1731902740000|2024-11-18 04:05:40|41340.1|41320.1|41335.4|41315.4|41340.1|41320.1|41335.4|41315.4|2
1731902750000|2024-11-18 04:05:50|41335.6|41315.6|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|0
1731902760000|2024-11-18 04:06:00|41335.1|41315.1|41335.1|41315.1|41335.6|41315.6|41335.1|41315.1|3
1731902780000|2024-11-18 04:06:20|41332.9|41312.9|41328.3|41308.3|41332.9|41312.9|41328.3|41308.3|1
1731902800000|2024-11-18 04:06:40|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|0
1731902810000|2024-11-18 04:06:50|41325.4|41305.4|41322.9|41302.9|41325.4|41305.4|41322.6|41302.6|1
1731902820000|2024-11-18 04:07:00|41323.1|41303.1|41325.1|41305.1|41325.1|41305.1|41323.1|41303.1|0
1731902830000|2024-11-18 04:07:10|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|0
1731902840000|2024-11-18 04:07:20|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|0
1731902860000|2024-11-18 04:07:40|41320.6|41300.6|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|0
1731902870000|2024-11-18 04:07:50|41320.1|41300.1|41320.4|41300.4|41320.4|41300.4|41320.1|41300.1|0
1731902880000|2024-11-18 04:08:00|41320.1|41300.1|41320.6|41300.6|41322.9|41302.9|41320.1|41300.1|0
1731902890000|2024-11-18 04:08:10|41320.1|41300.1|41320.4|41300.4|41320.4|41300.4|41320.1|41300.1|0
1731902920000|2024-11-18 04:08:40|41324.9|41304.9|41322.9|41302.9|41325.1|41305.1|41322.9|41302.9|1
1731902930000|2024-11-18 04:08:50|41320.4|41300.4|41328.1|41308.1|41328.1|41308.1|41320.1|41300.1|8
1731902950000|2024-11-18 04:09:10|41330.4|41310.4|41332.9|41312.9|41332.9|41312.9|41330.4|41310.4|0
1731902960000|2024-11-18 04:09:20|41335.1|41315.1|41335.6|41315.6|41335.6|41315.6|41335.1|41315.1|0
1731902970000|2024-11-18 04:09:30|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|0
1731902980000|2024-11-18 04:09:40|41340.4|41320.4|41340.1|41320.1|41340.4|41320.4|41340.1|41320.1|1
1731902990000|2024-11-18 04:09:50|41340.4|41320.4|41342.9|41322.9|41342.9|41322.9|41340.4|41320.4|1
1731903010000|2024-11-18 04:10:10|41342.6|41322.6|41342.6|41322.6|41342.6|41322.6|41342.6|41322.6|0
1731903040000|2024-11-18 04:10:40|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|0
1731903060000|2024-11-18 04:11:00|41340.1|41320.1|41340.1|41320.1|41340.1|41320.1|41340.1|41320.1|1
1731903070000|2024-11-18 04:11:10|41337.6|41317.6|41334.9|41314.9|41337.6|41317.6|41334.9|41314.9|0
1731903080000|2024-11-18 04:11:20|41334.7|41314.7|41334.7|41314.7|41334.9|41314.9|41334.7|41314.7|0
1731903090000|2024-11-18 04:11:30|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|0
1731903100000|2024-11-18 04:11:40|41334.7|41314.7|41330.1|41310.1|41334.7|41314.7|41330.1|41310.1|0
1731903120000|2024-11-18 04:12:00|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|2
1731903140000|2024-11-18 04:12:20|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|0
1731903150000|2024-11-18 04:12:30|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|0
1731903160000|2024-11-18 04:12:40|||||||||1
1731903170000|2024-11-18 04:12:50|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1731903180000|2024-11-18 04:13:00|41332.7|41312.7|41334.9|41314.9|41334.9|41314.9|41332.7|41312.7|0
1731903190000|2024-11-18 04:13:10|41330.4|41310.4|41332.9|41312.9|41332.9|41312.9|41330.4|41310.4|0
1731903210000|2024-11-18 04:13:30|41330.6|41310.6|41330.4|41310.4|41330.6|41310.6|41330.4|41310.4|0
1731903220000|2024-11-18 04:13:40|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|0
1731903230000|2024-11-18 04:13:50|||||||||1
1731903250000|2024-11-18 04:14:10|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|0
1731903290000|2024-11-18 04:14:50|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|2
1731903300000|2024-11-18 04:15:00|41335.4|41315.4|41335.6|41315.6|41335.9|41315.9|41335.4|41315.4|0
1731903310000|2024-11-18 04:15:10|41337.9|41317.9|41338.1|41318.1|41338.1|41318.1|41337.9|41317.9|0
1731903320000|2024-11-18 04:15:20|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|0
1731903340000|2024-11-18 04:15:40|41340.6|41320.6|41340.4|41320.4|41340.6|41320.6|41340.4|41320.4|1
1731903350000|2024-11-18 04:15:50|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|0
1731903360000|2024-11-18 04:16:00|41340.4|41320.4|41340.6|41320.6|41340.6|41320.6|41340.4|41320.4|0
1731903370000|2024-11-18 04:16:10|41342.9|41322.9|41340.2|41320.2|41342.9|41322.9|41340.2|41320.2|0
1731903380000|2024-11-18 04:16:20|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1731903390000|2024-11-18 04:16:30|41340.6|41320.6|41342.9|41322.9|41342.9|41322.9|41340.6|41320.6|6
1731903410000|2024-11-18 04:16:50|41340.6|41320.6|41345.4|41325.4|41345.4|41325.4|41340.6|41320.6|0
1731903430000|2024-11-18 04:17:10|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|2
1731903440000|2024-11-18 04:17:20|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|0
1731903450000|2024-11-18 04:17:30|||||||||2
1731903460000|2024-11-18 04:17:40|41345.6|41325.6|41345.9|41325.9|41345.9|41325.9|41345.6|41325.6|0
1731903480000|2024-11-18 04:18:00|41345.6|41325.6|41350.2|41330.2|41350.2|41330.2|41345.6|41325.6|2
1731903510000|2024-11-18 04:18:30|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|0
1731903520000|2024-11-18 04:18:40|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|0
1731903540000|2024-11-18 04:19:00|41350.4|41330.4|41342.9|41322.9|41350.4|41330.4|41342.9|41322.9|1
1731903550000|2024-11-18 04:19:10|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|0
1731903560000|2024-11-18 04:19:20|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|0
1731903570000|2024-11-18 04:19:30|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|0
1731903580000|2024-11-18 04:19:40|41340.4|41320.4|41335.7|41315.7|41340.7|41320.7|41335.7|41315.7|5
1731903590000|2024-11-18 04:19:50|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1731903600000|2024-11-18 04:20:00|41338.2|41318.2|41340.2|41320.2|41340.4|41320.4|41338.2|41318.2|2
1731903610000|2024-11-18 04:20:10|41340.4|41320.4|41340.2|41320.2|41340.4|41320.4|41340.2|41320.2|0
1731903620000|2024-11-18 04:20:20|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1731903630000|2024-11-18 04:20:30|41337.7|41317.7|41337.9|41317.9|41337.9|41317.9|41337.7|41317.7|0
1731903650000|2024-11-18 04:20:50|41337.7|41317.7|41335.2|41315.2|41337.7|41317.7|41334.9|41314.9|1
1731903660000|2024-11-18 04:21:00|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|0
1731903670000|2024-11-18 04:21:10|41330.4|41310.4|41332.9|41312.9|41332.9|41312.9|41330.4|41310.4|0
1731903680000|2024-11-18 04:21:20|41330.4|41310.4|41330.7|41310.7|41330.7|41310.7|41330.4|41310.4|0
1731903690000|2024-11-18 04:21:30|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|0
1731903700000|2024-11-18 04:21:40|41335.7|41315.7|41340.2|41320.2|41340.4|41320.4|41335.7|41315.7|4
1731903710000|2024-11-18 04:21:50|41337.9|41317.9|41340.2|41320.2|41340.2|41320.2|41337.9|41317.9|0
1731903720000|2024-11-18 04:22:00|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|2
1731903730000|2024-11-18 04:22:10|41342.7|41322.7|41342.9|41322.9|41342.9|41322.9|41342.7|41322.7|2
1731903740000|2024-11-18 04:22:20|41340.7|41320.7|41345.2|41325.2|41345.2|41325.2|41340.7|41320.7|2
1731903750000|2024-11-18 04:22:30|41342.9|41322.9|41340.4|41320.4|41342.9|41322.9|41340.4|41320.4|0
1731903760000|2024-11-18 04:22:40|41340.7|41320.7|41342.9|41322.9|41342.9|41322.9|41340.4|41320.4|0
1731903770000|2024-11-18 04:22:50|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|0
1731903790000|2024-11-18 04:23:10|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|0
1731903840000|2024-11-18 04:24:00|||||||||1
1731903850000|2024-11-18 04:24:10|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1731903860000|2024-11-18 04:24:20|41345.7|41325.7|41350.2|41330.2|41350.2|41330.2|41345.7|41325.7|1
1731903870000|2024-11-18 04:24:30|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1731903880000|2024-11-18 04:24:40|41350.2|41330.2|41347.9|41327.9|41350.2|41330.2|41347.9|41327.9|0
1731903890000|2024-11-18 04:24:50|41350.2|41330.2|41350.7|41330.7|41350.7|41330.7|41350.2|41330.2|0
1731903920000|2024-11-18 04:25:20|41352.9|41332.9|41352.9|41332.9|41352.9|41332.9|41352.9|41332.9|0
1731903930000|2024-11-18 04:25:30|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.2|41330.2|0
1731903940000|2024-11-18 04:25:40|41350.7|41330.7|41350.2|41330.2|41350.7|41330.7|41350.2|41330.2|0
1731903990000|2024-11-18 04:26:30|||||||||1
1731904000000|2024-11-18 04:26:40|41347.9|41327.9|41350.2|41330.2|41350.2|41330.2|41347.7|41327.7|0
1731904010000|2024-11-18 04:26:50|41350.4|41330.4|41352.7|41332.7|41352.7|41332.7|41350.4|41330.4|0
1731904030000|2024-11-18 04:27:10|||||||||4
1731904040000|2024-11-18 04:27:20|41352.9|41332.9|41355.2|41335.2|41355.2|41335.2|41352.9|41332.9|0
1731904050000|2024-11-18 04:27:30|41355.4|41335.4|41352.9|41332.9|41355.4|41335.4|41352.9|41332.9|1
1731904060000|2024-11-18 04:27:40|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|0
1731904070000|2024-11-18 04:27:50|41352.9|41332.9|41352.7|41332.7|41355.2|41335.2|41352.7|41332.7|0
1731904080000|2024-11-18 04:28:00|41355.2|41335.2|41355.7|41335.7|41355.7|41335.7|41355.2|41335.2|2
1731904090000|2024-11-18 04:28:10|41360.5|41340.5|41363|41343|41363|41343|41360.5|41340.5|0
1731904100000|2024-11-18 04:28:20|41363.2|41343.2|41365.7|41345.7|41368|41348|41363.2|41343.2|2
1731904110000|2024-11-18 04:28:30|41368|41348|41365.5|41345.5|41368|41348|41365.5|41345.5|0
1731904120000|2024-11-18 04:28:40|41365.7|41345.7|41365.5|41345.5|41367.7|41347.7|41365.5|41345.5|0
1731904130000|2024-11-18 04:28:50|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|2
1731904140000|2024-11-18 04:29:00|||||||||1
1731904150000|2024-11-18 04:29:10|41365|41345|41365|41345|41365|41345|41365|41345|1
1731904160000|2024-11-18 04:29:20|41365.2|41345.2|41360.5|41340.5|41365.2|41345.2|41360.5|41340.5|2
1731904180000|2024-11-18 04:29:40|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|0
1731904190000|2024-11-18 04:29:50|41360.5|41340.5|41363|41343|41363|41343|41360.5|41340.5|2
1731904210000|2024-11-18 04:30:10|41365.5|41345.5|41375.7|41355.7|41375.7|41355.7|41365.5|41345.5|6
1731904220000|2024-11-18 04:30:20|41375.9|41355.9|41375.7|41355.7|41375.9|41355.9|41375.7|41355.7|1
1731904230000|2024-11-18 04:30:30|41378|41358|41375.5|41355.5|41378|41358|41375.5|41355.5|0
1731904240000|2024-11-18 04:30:40|41375.7|41355.7|41375.2|41355.2|41375.7|41355.7|41375.2|41355.2|2
1731904250000|2024-11-18 04:30:50|41373|41353|41373|41353|41373|41353|41373|41353|0
1731904260000|2024-11-18 04:31:00|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|1
1731904270000|2024-11-18 04:31:10|41373|41353|41372.7|41352.7|41373|41353|41372.7|41352.7|0
1731904290000|2024-11-18 04:31:30|41372.5|41352.5|41370.2|41350.2|41372.7|41352.7|41370.2|41350.2|0
1731904300000|2024-11-18 04:31:40|41370|41350|41370|41350|41370|41350|41370|41350|0
1731904320000|2024-11-18 04:32:00|41370.2|41350.2|41368|41348|41370.2|41350.2|41365.7|41345.7|1
1731904330000|2024-11-18 04:32:10|41370.2|41350.2|41368|41348|41370.2|41350.2|41368|41348|1
1731904340000|2024-11-18 04:32:20|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|0
1731904350000|2024-11-18 04:32:30|||||||||1
1731904360000|2024-11-18 04:32:40|41370.7|41350.7|41370.5|41350.5|41375.5|41355.5|41370.5|41350.5|2
1731904390000|2024-11-18 04:33:10|41370.2|41350.2|41370|41350|41370.2|41350.2|41370|41350|0
1731904410000|2024-11-18 04:33:30|41370.2|41350.2|41365.2|41345.2|41370.2|41350.2|41365.2|41345.2|1
1731904420000|2024-11-18 04:33:40|41365.5|41345.5|41365.2|41345.2|41365.5|41345.5|41365.2|41345.2|3
1731904440000|2024-11-18 04:34:00|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|0
1731904450000|2024-11-18 04:34:10|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|0
1731904460000|2024-11-18 04:34:20|41365.5|41345.5|41365.7|41345.7|41365.7|41345.7|41365.5|41345.5|0
1731904480000|2024-11-18 04:34:40|41366|41346|41366|41346|41366|41346|41366|41346|0
1731904490000|2024-11-18 04:34:50|41366.2|41346.2|41368.5|41348.5|41368.5|41348.5|41366.2|41346.2|0
1731904500000|2024-11-18 04:35:00|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.7|41350.7|0
1731904510000|2024-11-18 04:35:10|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|4
1731904520000|2024-11-18 04:35:20|||||||||1
1731904530000|2024-11-18 04:35:30|||||||||1
1731904550000|2024-11-18 04:35:50|41382.7|41362.7|41387.7|41367.7|41387.7|41367.7|41382.7|41362.7|5
1731904560000|2024-11-18 04:36:00|41390.2|41370.2|41395.2|41375.2|41395.2|41375.2|41390.2|41370.2|8
1731904590000|2024-11-18 04:36:30|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|2
1731904600000|2024-11-18 04:36:40|41400.5|41380.5|41403|41383|41403|41383|41400.5|41380.5|4
1731904610000|2024-11-18 04:36:50|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|1
1731904620000|2024-11-18 04:37:00|41403.2|41383.2|41400.7|41380.7|41403.2|41383.2|41400.7|41380.7|9
1731904630000|2024-11-18 04:37:10|41403.2|41383.2|41400.7|41380.7|41403.2|41383.2|41400.7|41380.7|2
1731904640000|2024-11-18 04:37:20|41395.7|41375.7|41395.2|41375.2|41395.7|41375.7|41395.2|41375.2|7
1731904650000|2024-11-18 04:37:30|41393|41373|41393|41373|41393|41373|41393|41373|0
1731904690000|2024-11-18 04:38:10|41388.5|41368.5|41387.5|41367.5|41388.5|41368.5|41387.5|41367.5|0
1731904710000|2024-11-18 04:38:30|41385.3|41365.3|41382.8|41362.8|41385.3|41365.3|41382.8|41362.8|1
1731904720000|2024-11-18 04:38:40|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|1
1731904730000|2024-11-18 04:38:50|41385|41365|41385|41365|41385|41365|41385|41365|0
1731904740000|2024-11-18 04:39:00|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|0
1731904780000|2024-11-18 04:39:40|41382.5|41362.5|41380.3|41360.3|41382.5|41362.5|41380.3|41360.3|3
1731904790000|2024-11-18 04:39:50|41382.5|41362.5|41385.7|41365.7|41385.7|41365.7|41382.5|41362.5|2
1731904800000|2024-11-18 04:40:00|41385.5|41365.5|41385.3|41365.3|41385.5|41365.5|41385.3|41365.3|0
1731904810000|2024-11-18 04:40:10|41388|41368|41385.3|41365.3|41388|41368|41385.3|41365.3|2
1731904820000|2024-11-18 04:40:20|41385|41365|41382.5|41362.5|41385|41365|41382.5|41362.5|0
1731904830000|2024-11-18 04:40:30|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|0
1731904840000|2024-11-18 04:40:40|41380.3|41360.3|41382.5|41362.5|41382.5|41362.5|41380.3|41360.3|0
1731904850000|2024-11-18 04:40:50|41382.3|41362.3|41382.5|41362.5|41382.5|41362.5|41382.3|41362.3|1
1731904870000|2024-11-18 04:41:10|41382.8|41362.8|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|3
1731904880000|2024-11-18 04:41:20|41375.5|41355.5|41375.3|41355.3|41375.5|41355.5|41375.3|41355.3|0
1731904890000|2024-11-18 04:41:30|41373|41353|41375.3|41355.3|41375.3|41355.3|41370.7|41350.7|1
1731904900000|2024-11-18 04:41:40|41370.7|41350.7|41370.5|41350.5|41370.7|41350.7|41370.5|41350.5|0
1731904910000|2024-11-18 04:41:50|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|0
1731904920000|2024-11-18 04:42:00|41368|41348|41368|41348|41368|41348|41368|41348|0
1731904930000|2024-11-18 04:42:10|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|1
1731904940000|2024-11-18 04:42:20|41365.5|41345.5|41367.8|41347.8|41367.8|41347.8|41365.5|41345.5|0
1731904950000|2024-11-18 04:42:30|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|0
1731904960000|2024-11-18 04:42:40|41365|41345|41362.8|41342.8|41365|41345|41362.8|41342.8|1
1731904970000|2024-11-18 04:42:50|41365|41345|41365|41345|41365|41345|41365|41345|0
1731904980000|2024-11-18 04:43:00|41365.3|41345.3|41362.8|41342.8|41365.3|41345.3|41362.8|41342.8|2
1731904990000|2024-11-18 04:43:10|41365|41345|41365.3|41345.3|41367.5|41347.5|41365|41345|0
1731905000000|2024-11-18 04:43:20|41365|41345|41365|41345|41365|41345|41365|41345|0
1731905010000|2024-11-18 04:43:30|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|2
1731905030000|2024-11-18 04:43:50|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|0
1731905050000|2024-11-18 04:44:10|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|0
1731905060000|2024-11-18 04:44:20|41363|41343|41365.3|41345.3|41365.3|41345.3|41363|41343|2
1731905080000|2024-11-18 04:44:40|41365.5|41345.5|41365.3|41345.3|41365.5|41345.5|41365.3|41345.3|0
1731905090000|2024-11-18 04:44:50|41367.8|41347.8|41365.3|41345.3|41367.8|41347.8|41365.3|41345.3|0
1731905100000|2024-11-18 04:45:00|41367.5|41347.5|41370|41350|41372.3|41352.3|41367.5|41347.5|2
1731905110000|2024-11-18 04:45:10|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|0
1731905120000|2024-11-18 04:45:20|41369.6|41349.6|41364.6|41344.6|41369.8|41349.8|41364.6|41344.6|1
1731905130000|2024-11-18 04:45:30|41364.8|41344.8|41364.6|41344.6|41364.8|41344.8|41364.6|41344.6|0
1731905140000|2024-11-18 04:45:40|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|1
1731905150000|2024-11-18 04:45:50|41357.5|41337.5|41348|41328|41357.5|41337.5|41348|41328|2
1731905160000|2024-11-18 04:46:00|41348.3|41328.3|41353.3|41333.3|41353.3|41333.3|41348.3|41328.3|2
1731905170000|2024-11-18 04:46:10|41353|41333|41353|41333|41353|41333|41353|41333|1
1731905200000|2024-11-18 04:46:40|41355.3|41335.3|41353.3|41333.3|41357.8|41337.8|41353.3|41333.3|4
1731905210000|2024-11-18 04:46:50|41352.8|41332.8|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|0
1731905220000|2024-11-18 04:47:00|41350.5|41330.5|41350.8|41330.8|41350.8|41330.8|41350.5|41330.5|0
1731905250000|2024-11-18 04:47:30|||||||||2
1731905260000|2024-11-18 04:47:40|41355.8|41335.8|41355.8|41335.8|41355.8|41335.8|41355.8|41335.8|0
1731905270000|2024-11-18 04:47:50|41356|41336|41360.8|41340.8|41360.8|41340.8|41356|41336|0
1731905280000|2024-11-18 04:48:00|41361|41341|41373|41353|41373|41353|41361|41341|0
1731905300000|2024-11-18 04:48:20|41373.5|41353.5|41376|41356|41376|41356|41373.5|41353.5|1
1731905310000|2024-11-18 04:48:30|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41376|41356|0
1731905320000|2024-11-18 04:48:40|41376|41356|41376|41356|41376|41356|41376|41356|0
1731905330000|2024-11-18 04:48:50|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41380.5|41360.5|0
1731905340000|2024-11-18 04:49:00|41380.5|41360.5|41375.8|41355.8|41380.8|41360.8|41375.8|41355.8|0
1731905350000|2024-11-18 04:49:10|41376|41356|41380.5|41360.5|41380.5|41360.5|41376|41356|0
1731905360000|2024-11-18 04:49:20|41378.3|41358.3|41380.5|41360.5|41380.5|41360.5|41378.3|41358.3|0
1731905370000|2024-11-18 04:49:30|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|1
1731905390000|2024-11-18 04:49:50|41380.5|41360.5|41375.8|41355.8|41380.5|41360.5|41373.5|41353.5|1
1731905420000|2024-11-18 04:50:20|||||||||1
1731905430000|2024-11-18 04:50:30|41376|41356|41376|41356|41376|41356|41376|41356|0
1731905440000|2024-11-18 04:50:40|41378.5|41358.5|41381|41361|41381|41361|41378.5|41358.5|0
1731905460000|2024-11-18 04:51:00|41383.5|41363.5|41388|41368|41388|41368|41383.3|41363.3|2
1731905470000|2024-11-18 04:51:10|41385.8|41365.8|41385.5|41365.5|41385.8|41365.8|41385.5|41365.5|0
1731905490000|2024-11-18 04:51:30|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|0
1731905500000|2024-11-18 04:51:40|||||||||2
1731905510000|2024-11-18 04:51:50|41381|41361|41383|41363|41385.5|41365.5|41381|41361|0
1731905520000|2024-11-18 04:52:00|41380.8|41360.8|41380.8|41360.8|41385.5|41365.5|41380.8|41360.8|0
1731905540000|2024-11-18 04:52:20|||||||||1
1731905550000|2024-11-18 04:52:30|41378.5|41358.5|41378.5|41358.5|41380.8|41360.8|41378.5|41358.5|0
1731905560000|2024-11-18 04:52:40|41380.8|41360.8|41380.8|41360.8|41385.8|41365.8|41380.8|41360.8|7
1731905570000|2024-11-18 04:52:50|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|0
1731905600000|2024-11-18 04:53:20|41373.5|41353.5|41373.5|41353.5|41375.8|41355.8|41373.5|41353.5|0
1731905630000|2024-11-18 04:53:50|41375.8|41355.8|41380.6|41360.6|41380.6|41360.6|41375.8|41355.8|4
1731905650000|2024-11-18 04:54:10|41380.8|41360.8|41383.1|41363.1|41385.6|41365.6|41380.8|41360.8|4
1731905660000|2024-11-18 04:54:20|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|0
1731905670000|2024-11-18 04:54:30|41380.6|41360.6|41375.8|41355.8|41380.6|41360.6|41375.8|41355.8|2
1731905690000|2024-11-18 04:54:50|41380.3|41360.3|41380.6|41360.6|41380.6|41360.6|41380.3|41360.3|0
1731905700000|2024-11-18 04:55:00|41375.8|41355.8|41373.3|41353.3|41375.8|41355.8|41373.3|41353.3|2
1731905710000|2024-11-18 04:55:10|41373.1|41353.1|41373.3|41353.3|41373.3|41353.3|41370.8|41350.8|7
1731905740000|2024-11-18 04:55:40|41368.3|41348.3|41368.3|41348.3|41368.3|41348.3|41368.3|41348.3|0
1731905770000|2024-11-18 04:56:10|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|0
1731905780000|2024-11-18 04:56:20|41363.3|41343.3|41365.8|41345.8|41365.8|41345.8|41360.8|41340.8|4
1731905790000|2024-11-18 04:56:30|41368.3|41348.3|41370.8|41350.8|41370.8|41350.8|41368.3|41348.3|0
1731905800000|2024-11-18 04:56:40|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|1
1731905810000|2024-11-18 04:56:50|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|2
1731905820000|2024-11-18 04:57:00|41378.1|41358.1|41375.8|41355.8|41378.1|41358.1|41375.8|41355.8|2
1731905830000|2024-11-18 04:57:10|41373.3|41353.3|41370.8|41350.8|41373.3|41353.3|41370.8|41350.8|0
1731905860000|2024-11-18 04:57:40|||||||||2
1731905880000|2024-11-18 04:58:00|41366.3|41346.3|41366.3|41346.3|41370.8|41350.8|41366.3|41346.3|2
1731905900000|2024-11-18 04:58:20|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|0
1731905910000|2024-11-18 04:58:30|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|0
1731905920000|2024-11-18 04:58:40|41366|41346|41366|41346|41366|41346|41366|41346|0
1731905930000|2024-11-18 04:58:50|41363.8|41343.8|41366.3|41346.3|41366.3|41346.3|41363.8|41343.8|2
1731905940000|2024-11-18 04:59:00|41366|41346|41366|41346|41366|41346|41366|41346|0
1731905950000|2024-11-18 04:59:10|41365.8|41345.8|41366|41346|41366|41346|41365.8|41345.8|0
1731905960000|2024-11-18 04:59:20|41365.8|41345.8|41361.3|41341.3|41365.8|41345.8|41361.3|41341.3|0
1731905970000|2024-11-18 04:59:30|41363.5|41343.5|41361.3|41341.3|41363.5|41343.5|41361.3|41341.3|0
1731905990000|2024-11-18 04:59:50|41360.8|41340.8|41361.3|41341.3|41361.3|41341.3|41360.8|41340.8|1
1731906000000|2024-11-18 05:00:00|41360.8|41340.8|41336.3|41316.3|41360.8|41340.8|41336.3|41316.3|6
1731906010000|2024-11-18 05:00:10|41338.6|41318.6|41338.3|41318.3|41338.8|41318.8|41338.3|41318.3|2
1731906020000|2024-11-18 05:00:20|41338.6|41318.6|41340.8|41320.8|41340.8|41320.8|41338.3|41318.3|1
1731906030000|2024-11-18 05:00:30|41341.1|41321.1|41336.1|41316.1|41341.3|41321.3|41336.1|41316.1|2
1731906040000|2024-11-18 05:00:40|41340.6|41320.6|41336.1|41316.1|41340.8|41320.8|41335.8|41315.8|2
1731906050000|2024-11-18 05:00:50|41335.8|41315.8|41335.8|41315.8|41336.1|41316.1|41335.8|41315.8|0
1731906060000|2024-11-18 05:01:00|41336.1|41316.1|41333.6|41313.6|41338.6|41318.6|41333.6|41313.6|2
1731906070000|2024-11-18 05:01:10|41331.3|41311.3|41326.1|41306.1|41331.3|41311.3|41326.1|41306.1|0
1731906080000|2024-11-18 05:01:20|41326.3|41306.3|41325.8|41305.8|41326.3|41306.3|41323.8|41303.8|1
1731906090000|2024-11-18 05:01:30|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41318.6|41298.6|6
1731906100000|2024-11-18 05:01:40|41321.1|41301.1|41320.8|41300.8|41321.1|41301.1|41320.8|41300.8|0
1731906110000|2024-11-18 05:01:50|41323.3|41303.3|41330.6|41310.6|41330.6|41310.6|41323.3|41303.3|2
1731906120000|2024-11-18 05:02:00|41330.8|41310.8|41331.3|41311.3|41333.6|41313.6|41330.8|41310.8|2
1731906130000|2024-11-18 05:02:10|41331.1|41311.1|41330.8|41310.8|41333.6|41313.6|41330.8|41310.8|2
1731906140000|2024-11-18 05:02:20|41328.6|41308.6|41321.1|41301.1|41328.6|41308.6|41321.1|41301.1|1
1731906150000|2024-11-18 05:02:30|41321.3|41301.3|41323.8|41303.8|41323.8|41303.8|41321.3|41301.3|0
1731906160000|2024-11-18 05:02:40|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|0
1731906170000|2024-11-18 05:02:50|41328.3|41308.3|41326.3|41306.3|41328.3|41308.3|41325.8|41305.8|0
1731906180000|2024-11-18 05:03:00|41328.6|41308.6|41321.3|41301.3|41328.6|41308.6|41321.3|41301.3|2
1731906190000|2024-11-18 05:03:10|41325.8|41305.8|41316.3|41296.3|41326.1|41306.1|41316.3|41296.3|1
1731906200000|2024-11-18 05:03:20|41316.1|41296.1|41316.1|41296.1|41316.3|41296.3|41311.3|41291.3|1
1731906210000|2024-11-18 05:03:30|41315.8|41295.8|41313.6|41293.6|41316.1|41296.1|41311.3|41291.3|0
1731906220000|2024-11-18 05:03:40|41311.3|41291.3|41316.3|41296.3|41316.3|41296.3|41311.3|41291.3|0
1731906230000|2024-11-18 05:03:50|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41311.3|41291.3|4
1731906240000|2024-11-18 05:04:00|41315.8|41295.8|41311.3|41291.3|41315.8|41295.8|41311.3|41291.3|1
1731906250000|2024-11-18 05:04:10|41313.6|41293.6|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|0
1731906260000|2024-11-18 05:04:20|41308.6|41288.6|41303.8|41283.8|41308.6|41288.6|41303.8|41283.8|2
1731906270000|2024-11-18 05:04:30|41306.3|41286.3|41306.3|41286.3|41306.3|41286.3|41306.3|41286.3|0
1731906280000|2024-11-18 05:04:40|41306.1|41286.1|41303.6|41283.6|41306.3|41286.3|41301.3|41281.3|3
1731906290000|2024-11-18 05:04:50|41306.1|41286.1|41308.8|41288.8|41308.8|41288.8|41301.3|41281.3|2
1731906300000|2024-11-18 05:05:00|41311.1|41291.1|41310.8|41290.8|41315.6|41295.6|41310.8|41290.8|1
1731906310000|2024-11-18 05:05:10|41306.3|41286.3|41301.1|41281.1|41306.3|41286.3|41301.1|41281.1|3
1731906320000|2024-11-18 05:05:20|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|0
1731906330000|2024-11-18 05:05:30|41298.6|41278.6|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|2
1731906340000|2024-11-18 05:05:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|1
1731906350000|2024-11-18 05:05:50|41290.8|41270.8|41280.8|41260.8|41290.8|41270.8|41280.8|41260.8|9
1731906360000|2024-11-18 05:06:00|41280.6|41260.6|41285.4|41265.4|41285.4|41265.4|41275.6|41255.6|10
1731906370000|2024-11-18 05:06:10|41287.9|41267.9|41290.6|41270.6|41290.6|41270.6|41287.9|41267.9|1
1731906380000|2024-11-18 05:06:20|41292.9|41272.9|41305.4|41285.4|41305.6|41285.6|41292.9|41272.9|3
1731906390000|2024-11-18 05:06:30|41305.1|41285.1|41305.1|41285.1|41305.4|41285.4|41305.1|41285.1|0
1731906410000|2024-11-18 05:06:50|41305.4|41285.4|41310.8|41290.8|41310.8|41290.8|41305.4|41285.4|2
1731906420000|2024-11-18 05:07:00|41313.3|41293.3|41320.6|41300.6|41320.6|41300.6|41313.3|41293.3|1
1731906430000|2024-11-18 05:07:10|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|2
1731906440000|2024-11-18 05:07:20|41318.6|41298.6|41320.8|41300.8|41320.8|41300.8|41318.3|41298.3|0
1731906450000|2024-11-18 05:07:30|41316.3|41296.3|41313.1|41293.1|41316.3|41296.3|41313.1|41293.1|4
1731906460000|2024-11-18 05:07:40|41313.3|41293.3|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|6
1731906470000|2024-11-18 05:07:50|41318.1|41298.1|41320.6|41300.6|41322.9|41302.9|41318.1|41298.1|1
1731906480000|2024-11-18 05:08:00|41320.8|41300.8|41315.8|41295.8|41320.8|41300.8|41315.8|41295.8|0
1731906490000|2024-11-18 05:08:10|41315.6|41295.6|41313.3|41293.3|41315.6|41295.6|41313.3|41293.3|1
1731906500000|2024-11-18 05:08:20|41313.1|41293.1|41310.4|41290.4|41313.1|41293.1|41310.4|41290.4|0
1731906510000|2024-11-18 05:08:30|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1731906520000|2024-11-18 05:08:40|41305.6|41285.6|41305.8|41285.8|41308.1|41288.1|41305.6|41285.6|1
1731906530000|2024-11-18 05:08:50|41310.4|41290.4|41305.8|41285.8|41310.4|41290.4|41305.6|41285.6|1
1731906540000|2024-11-18 05:09:00|41308.1|41288.1|41300.6|41280.6|41308.1|41288.1|41300.6|41280.6|2
1731906550000|2024-11-18 05:09:10|41300.4|41280.4|41305.4|41285.4|41305.4|41285.4|41295.6|41275.6|2
1731906560000|2024-11-18 05:09:20|41308.1|41288.1|41305.8|41285.8|41310.4|41290.4|41305.8|41285.8|0
1731906570000|2024-11-18 05:09:30|41308.1|41288.1|41305.4|41285.4|41308.1|41288.1|41305.4|41285.4|0
1731906580000|2024-11-18 05:09:40|41303.1|41283.1|41295.6|41275.6|41303.1|41283.1|41295.6|41275.6|1
1731906590000|2024-11-18 05:09:50|41293.4|41273.4|41290.9|41270.9|41293.4|41273.4|41290.6|41270.6|0
1731906600000|2024-11-18 05:10:00|41290.6|41270.6|41285.9|41265.9|41290.9|41270.9|41285.9|41265.9|0
1731906610000|2024-11-18 05:10:10|41290.4|41270.4|41295.4|41275.4|41295.4|41275.4|41290.4|41270.4|2
1731906620000|2024-11-18 05:10:20|41290.6|41270.6|41290.6|41270.6|41295.6|41275.6|41290.6|41270.6|0
1731906630000|2024-11-18 05:10:30|41293.1|41273.1|41297.9|41277.9|41297.9|41277.9|41293.1|41273.1|1
1731906640000|2024-11-18 05:10:40|41297.6|41277.6|41300.4|41280.4|41300.4|41280.4|41295.4|41275.4|0
1731906650000|2024-11-18 05:10:50|41298.1|41278.1|41300.4|41280.4|41300.6|41280.6|41298.1|41278.1|1
1731906660000|2024-11-18 05:11:00|41295.6|41275.6|41290.4|41270.4|41295.6|41275.6|41288.1|41268.1|2
1731906670000|2024-11-18 05:11:10|41288.1|41268.1|41292.9|41272.9|41292.9|41272.9|41285.4|41265.4|3
1731906680000|2024-11-18 05:11:20|41290.6|41270.6|41290.4|41270.4|41290.6|41270.6|41290.4|41270.4|0
1731906690000|2024-11-18 05:11:30|41290.6|41270.6|41290.6|41270.6|41295.4|41275.4|41290.4|41270.4|0
1731906700000|2024-11-18 05:11:40|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|1
1731906710000|2024-11-18 05:11:50|41290.6|41270.6|41290.4|41270.4|41290.6|41270.6|41290.4|41270.4|1
1731906720000|2024-11-18 05:12:00|41290.6|41270.6|41280.6|41260.6|41295.4|41275.4|41280.6|41260.6|16
1731906730000|2024-11-18 05:12:10|41277.9|41257.9|41275.6|41255.6|41277.9|41257.9|41275.4|41255.4|3
1731906740000|2024-11-18 05:12:20|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|0
1731906750000|2024-11-18 05:12:30|41280.1|41260.1|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|0
1731906760000|2024-11-18 05:12:40|41282.9|41262.9|41280.4|41260.4|41282.9|41262.9|41280.4|41260.4|0
1731906770000|2024-11-18 05:12:50|41280.6|41260.6|41285.4|41265.4|41285.4|41265.4|41280.6|41260.6|1
1731906780000|2024-11-18 05:13:00|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|41287.9|41267.9|0
1731906800000|2024-11-18 05:13:20|41287.6|41267.6|41282.9|41262.9|41287.6|41267.6|41280.4|41260.4|0
1731906810000|2024-11-18 05:13:30|41282.7|41262.7|41277.7|41257.7|41282.9|41262.9|41277.7|41257.7|1
1731906820000|2024-11-18 05:13:40|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|0
1731906830000|2024-11-18 05:13:50|41275.6|41255.6|41275.4|41255.4|41277.9|41257.9|41275.4|41255.4|1
1731906840000|2024-11-18 05:14:00|41272.9|41252.9|41270.6|41250.6|41272.9|41252.9|41270.6|41250.6|3
1731906850000|2024-11-18 05:14:10|41273.1|41253.1|41270.6|41250.6|41273.1|41253.1|41270.4|41250.4|1
1731906860000|2024-11-18 05:14:20|41270.4|41250.4|41275.4|41255.4|41275.4|41255.4|41270.4|41250.4|0
1731906870000|2024-11-18 05:14:30|41275.2|41255.2|41270.6|41250.6|41275.4|41255.4|41270.6|41250.6|0
1731906880000|2024-11-18 05:14:40|41270.9|41250.9|41275.4|41255.4|41275.6|41255.6|41270.6|41250.6|2
1731906890000|2024-11-18 05:14:50|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|0
1731906900000|2024-11-18 05:15:00|41275.9|41255.9|41280.4|41260.4|41285.2|41265.2|41275.9|41255.9|2
1731906910000|2024-11-18 05:15:10|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|2
1731906920000|2024-11-18 05:15:20|41280.4|41260.4|41275.9|41255.9|41280.6|41260.6|41275.6|41255.6|1
1731906930000|2024-11-18 05:15:30|41275.6|41255.6|41278.4|41258.4|41278.4|41258.4|41273.4|41253.4|1
1731906940000|2024-11-18 05:15:40|41275.9|41255.9|41280.9|41260.9|41280.9|41260.9|41275.9|41255.9|1
1731906950000|2024-11-18 05:15:50|41281.1|41261.1|41285.9|41265.9|41285.9|41265.9|41280.9|41260.9|1
1731906960000|2024-11-18 05:16:00|41290.4|41270.4|41295.6|41275.6|41295.6|41275.6|41290.4|41270.4|4
1731906970000|2024-11-18 05:16:10|41295.4|41275.4|41295.6|41275.6|41295.6|41275.6|41290.9|41270.9|1
1731906980000|2024-11-18 05:16:20|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|2
1731906990000|2024-11-18 05:16:30|41290.6|41270.6|41295.4|41275.4|41295.4|41275.4|41290.4|41270.4|1
1731907000000|2024-11-18 05:16:40|41290.9|41270.9|41293.1|41273.1|41295.4|41275.4|41290.6|41270.6|0
1731907010000|2024-11-18 05:16:50|41295.4|41275.4|41290.6|41270.6|41295.4|41275.4|41290.6|41270.6|0
1731907020000|2024-11-18 05:17:00|||||||||1
1731907030000|2024-11-18 05:17:10|41290.4|41270.4|41285.6|41265.6|41290.4|41270.4|41285.6|41265.6|0
1731907050000|2024-11-18 05:17:30|41288.1|41268.1|41285.6|41265.6|41288.1|41268.1|41285.6|41265.6|0
1731907060000|2024-11-18 05:17:40|41285.9|41265.9|41290.6|41270.6|41290.6|41270.6|41285.9|41265.9|2
1731907070000|2024-11-18 05:17:50|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|1
1731907080000|2024-11-18 05:18:00|41290.2|41270.2|41288.1|41268.1|41290.2|41270.2|41285.6|41265.6|0
1731907090000|2024-11-18 05:18:10|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|0
1731907100000|2024-11-18 05:18:20|||||||||1
1731907110000|2024-11-18 05:18:30|41285.2|41265.2|41270.4|41250.4|41285.2|41265.2|41270.4|41250.4|2
1731907120000|2024-11-18 05:18:40|41270.2|41250.2|41270.4|41250.4|41270.4|41250.4|41267.9|41247.9|0
1731907130000|2024-11-18 05:18:50|41267.9|41247.9|41272.9|41252.9|41275.2|41255.2|41267.9|41247.9|2
1731907140000|2024-11-18 05:19:00|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|2
1731907150000|2024-11-18 05:19:10|41275.4|41255.4|41278.1|41258.1|41278.1|41258.1|41275.4|41255.4|2
1731907160000|2024-11-18 05:19:20|41280.4|41260.4|41282.9|41262.9|41285.4|41265.4|41280.4|41260.4|3
1731907170000|2024-11-18 05:19:30|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|1
1731907180000|2024-11-18 05:19:40|41282.9|41262.9|41282.9|41262.9|41285.4|41265.4|41280.2|41260.2|2
1731907190000|2024-11-18 05:19:50|41285.4|41265.4|41290.4|41270.4|41290.4|41270.4|41285.4|41265.4|3
1731907200000|2024-11-18 05:20:00|41290.7|41270.7|41297.4|41277.4|41297.4|41277.4|41290.7|41270.7|2
1731907210000|2024-11-18 05:20:10|41295.2|41275.2|41300.2|41280.2|41300.2|41280.2|41295.2|41275.2|0
1731907220000|2024-11-18 05:20:20|41299.9|41279.9|41300.2|41280.2|41300.2|41280.2|41299.9|41279.9|0
1731907240000|2024-11-18 05:20:40|41300.4|41280.4|41302.9|41282.9|41302.9|41282.9|41300.4|41280.4|1
1731907250000|2024-11-18 05:20:50|41303.2|41283.2|41304.9|41284.9|41307.7|41287.7|41303.2|41283.2|3
1731907260000|2024-11-18 05:21:00|41300.4|41280.4|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|0
1731907270000|2024-11-18 05:21:10|41300.2|41280.2|41299.9|41279.9|41300.2|41280.2|41299.9|41279.9|1
1731907280000|2024-11-18 05:21:20|41300.2|41280.2|41302.4|41282.4|41302.4|41282.4|41300.2|41280.2|0
1731907290000|2024-11-18 05:21:30|41300.2|41280.2|41304.9|41284.9|41304.9|41284.9|41299.9|41279.9|1
1731907300000|2024-11-18 05:21:40|41304.7|41284.7|41299.9|41279.9|41304.7|41284.7|41299.9|41279.9|0
1731907320000|2024-11-18 05:22:00|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|0
1731907330000|2024-11-18 05:22:10|41300.2|41280.2|41299.9|41279.9|41304.9|41284.9|41299.9|41279.9|1
1731907340000|2024-11-18 05:22:20|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|1
1731907350000|2024-11-18 05:22:30|41294.9|41274.9|41290.2|41270.2|41294.9|41274.9|41290.2|41270.2|1
1731907360000|2024-11-18 05:22:40|41289.9|41269.9|41285.2|41265.2|41289.9|41269.9|41285.2|41265.2|1
1731907370000|2024-11-18 05:22:50|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|1
1731907380000|2024-11-18 05:23:00|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|0
1731907390000|2024-11-18 05:23:10|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|0
1731907400000|2024-11-18 05:23:20|41290|41270|41290.2|41270.2|41290.2|41270.2|41290|41270|0
1731907410000|2024-11-18 05:23:30|41295|41275|41295|41275|41295|41275|41295|41275|1
1731907420000|2024-11-18 05:23:40|41292.7|41272.7|41290|41270|41292.7|41272.7|41290|41270|1
1731907430000|2024-11-18 05:23:50|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|0
1731907440000|2024-11-18 05:24:00|41287.7|41267.7|41290.4|41270.4|41290.4|41270.4|41287.5|41267.5|1
1731907450000|2024-11-18 05:24:10|41292.7|41272.7|41290.4|41270.4|41295|41275|41290.4|41270.4|0
1731907460000|2024-11-18 05:24:20|41290.2|41270.2|41295|41275|41295|41275|41290|41270|0
1731907470000|2024-11-18 05:24:30|41290.2|41270.2|41295|41275|41295|41275|41290|41270|0
1731907480000|2024-11-18 05:24:40|41292.7|41272.7|41295|41275|41295|41275|41292.7|41272.7|1
1731907490000|2024-11-18 05:24:50|41295.2|41275.2|41297.5|41277.5|41297.5|41277.5|41295.2|41275.2|1
1731907500000|2024-11-18 05:25:00|41300|41280|41310.2|41290.2|41310.2|41290.2|41300|41280|2
1731907510000|2024-11-18 05:25:10|41310.4|41290.4|41310.4|41290.4|41312.7|41292.7|41310.2|41290.2|4
1731907530000|2024-11-18 05:25:30|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41307.9|41287.9|0
1731907540000|2024-11-18 05:25:40|41305.4|41285.4|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|2
1731907550000|2024-11-18 05:25:50|41305|41285|41293.2|41273.2|41305|41285|41293.2|41273.2|5
1731907560000|2024-11-18 05:26:00|41295.4|41275.4|41310|41290|41310|41290|41295.2|41275.2|4
1731907570000|2024-11-18 05:26:10|41307.7|41287.7|41305.2|41285.2|41307.7|41287.7|41305.2|41285.2|0
1731907590000|2024-11-18 05:26:30|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|0
1731907600000|2024-11-18 05:26:40|41302.9|41282.9|41297.5|41277.5|41305.2|41285.2|41297.5|41277.5|1
1731907610000|2024-11-18 05:26:50|41297.7|41277.7|41290.4|41270.4|41297.7|41277.7|41290.4|41270.4|0
1731907620000|2024-11-18 05:27:00|41288.2|41268.2|41283.2|41263.2|41288.2|41268.2|41283.2|41263.2|1
1731907630000|2024-11-18 05:27:10|41285.4|41265.4|41287.7|41267.7|41287.7|41267.7|41285.4|41265.4|1
1731907640000|2024-11-18 05:27:20|41290.2|41270.2|41295|41275|41295|41275|41290.2|41270.2|4
1731907650000|2024-11-18 05:27:30|41295.2|41275.2|41290.2|41270.2|41295.2|41275.2|41290.2|41270.2|0
1731907660000|2024-11-18 05:27:40|41290.4|41270.4|41290.4|41270.4|41295|41275|41290.4|41270.4|0
1731907670000|2024-11-18 05:27:50|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|0
1731907680000|2024-11-18 05:28:00|41290|41270|41290.4|41270.4|41290.4|41270.4|41287.7|41267.7|0
1731907690000|2024-11-18 05:28:10|41292.7|41272.7|41290.4|41270.4|41292.7|41272.7|41290.4|41270.4|0
1731907700000|2024-11-18 05:28:20|41290.2|41270.2|41290|41270|41290.2|41270.2|41290|41270|1
1731907710000|2024-11-18 05:28:30|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290|41270|0
1731907730000|2024-11-18 05:28:50|41292.5|41272.5|41300|41280|41300|41280|41292.5|41272.5|1
1731907740000|2024-11-18 05:29:00|41297.7|41277.7|41305|41285|41305|41285|41295.2|41275.2|2
1731907750000|2024-11-18 05:29:10|41305.2|41285.2|41295|41275|41305.2|41285.2|41295|41275|2
1731907760000|2024-11-18 05:29:20|41295.2|41275.2|41297.5|41277.5|41297.5|41277.5|41295|41275|0
1731907770000|2024-11-18 05:29:30|41295.2|41275.2|41302.5|41282.5|41302.5|41282.5|41295.2|41275.2|3
1731907780000|2024-11-18 05:29:40|41302.7|41282.7|41305.5|41285.5|41310.5|41290.5|41302.7|41282.7|7
1731907790000|2024-11-18 05:29:50|41303|41283|41300.5|41280.5|41303|41283|41300.5|41280.5|2
1731907800000|2024-11-18 05:30:00|41300.2|41280.2|41295.9|41275.9|41315|41295|41285.5|41265.5|56
1731907810000|2024-11-18 05:30:10|41298.2|41278.2|41285.9|41265.9|41303|41283|41285.9|41265.9|5
1731907820000|2024-11-18 05:30:20|41285.7|41265.7|41280.7|41260.7|41285.7|41265.7|41275.9|41255.9|9
1731907830000|2024-11-18 05:30:30|41280.2|41260.2|41260.7|41240.7|41283|41263|41260.7|41240.7|9
1731907840000|2024-11-18 05:30:40|41255.9|41235.9|41235.9|41215.9|41260.7|41240.7|41235.9|41215.9|13
1731907850000|2024-11-18 05:30:50|41235.7|41215.7|41216.4|41196.4|41235.7|41215.7|41216.2|41196.2|10
1731907860000|2024-11-18 05:31:00|41218.9|41198.9|41215.7|41195.7|41230.7|41210.7|41215.7|41195.7|6
1731907870000|2024-11-18 05:31:10|41215.9|41195.9|41235.5|41215.5|41235.5|41215.5|41215.9|41195.9|12
1731907880000|2024-11-18 05:31:20|41235.2|41215.2|41233|41213|41235.9|41215.9|41230.5|41210.5|14
1731907890000|2024-11-18 05:31:30|41235.5|41215.5|41237.7|41217.7|41240.5|41220.5|41235.5|41215.5|8
1731907900000|2024-11-18 05:31:40|41235.5|41215.5|41220.5|41200.5|41235.5|41215.5|41220.5|41200.5|8
1731907910000|2024-11-18 05:31:50|41220.7|41200.7|41220.5|41200.5|41222.7|41202.7|41215.7|41195.7|3
1731907920000|2024-11-18 05:32:00|41213|41193|41215.5|41195.5|41215.7|41195.7|41208.2|41188.2|9
1731907930000|2024-11-18 05:32:10|41215.2|41195.2|41213|41193|41220.2|41200.2|41212.7|41192.7|4
1731907940000|2024-11-18 05:32:20|41213.2|41193.2|41220.7|41200.7|41220.7|41200.7|41213.2|41193.2|4
1731907950000|2024-11-18 05:32:30|41225.2|41205.2|41215.7|41195.7|41225.2|41205.2|41213.2|41193.2|10
1731907960000|2024-11-18 05:32:40|41215.9|41195.9|41215.9|41195.9|41218.2|41198.2|41213.2|41193.2|4
1731907970000|2024-11-18 05:32:50|41215.7|41195.7|41218.2|41198.2|41218.2|41198.2|41213.2|41193.2|0
1731907980000|2024-11-18 05:33:00|41220.7|41200.7|41220.9|41200.9|41223.2|41203.2|41218.2|41198.2|1
1731907990000|2024-11-18 05:33:10|41223.2|41203.2|41225.5|41205.5|41225.9|41205.9|41220.9|41200.9|6
1731908000000|2024-11-18 05:33:20|41228|41208|41230.5|41210.5|41230.5|41210.5|41228|41208|2
1731908010000|2024-11-18 05:33:30|41230.7|41210.7|41230.5|41210.5|41233.2|41213.2|41230.5|41210.5|2
1731908020000|2024-11-18 05:33:40|41230.2|41210.2|41218|41198|41230.2|41210.2|41215.5|41195.5|10
1731908030000|2024-11-18 05:33:50|41218.2|41198.2|41220.7|41200.7|41223|41203|41218.2|41198.2|0
1731908040000|2024-11-18 05:34:00|41220.5|41200.5|41218|41198|41220.5|41200.5|41218|41198|5
1731908050000|2024-11-18 05:34:10|41220.5|41200.5|41225.5|41205.5|41225.5|41205.5|41220.5|41200.5|2
1731908060000|2024-11-18 05:34:20|41223|41203|41220.7|41200.7|41225.5|41205.5|41220.5|41200.5|6
1731908070000|2024-11-18 05:34:30|41220.5|41200.5|41220.7|41200.7|41223.2|41203.2|41220.5|41200.5|1
1731908080000|2024-11-18 05:34:40|41220.9|41200.9|41220.7|41200.7|41225.5|41205.5|41220.7|41200.7|0
1731908090000|2024-11-18 05:34:50|41218.4|41198.4|41220.7|41200.7|41220.7|41200.7|41215.7|41195.7|3
1731908100000|2024-11-18 05:35:00|41220.9|41200.9|41215.7|41195.7|41223.4|41203.4|41215.7|41195.7|5
1731908110000|2024-11-18 05:35:10|41215.5|41195.5|41220.5|41200.5|41220.7|41200.7|41215.5|41195.5|3
1731908120000|2024-11-18 05:35:20|41220.7|41200.7|41221|41201|41221|41201|41220.5|41200.5|2
1731908130000|2024-11-18 05:35:30|41225.5|41205.5|41220.7|41200.7|41225.5|41205.5|41220.5|41200.5|5
1731908140000|2024-11-18 05:35:40|41220.5|41200.5|41220.5|41200.5|41223|41203|41215.7|41195.7|7
1731908150000|2024-11-18 05:35:50|41218.2|41198.2|41215.5|41195.5|41220.5|41200.5|41215.5|41195.5|2
1731908160000|2024-11-18 05:36:00|41215.7|41195.7|41225|41205|41227.7|41207.7|41215.7|41195.7|12
1731908170000|2024-11-18 05:36:10|41220.2|41200.2|41230|41210|41230|41210|41220|41200|1
1731908180000|2024-11-18 05:36:20|41230.2|41210.2|41225.2|41205.2|41232.5|41212.5|41225.2|41205.2|0
1731908190000|2024-11-18 05:36:30|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|1
1731908200000|2024-11-18 05:36:40|41222.7|41202.7|41215|41195|41225|41205|41215|41195|1
1731908210000|2024-11-18 05:36:50|41215.2|41195.2|41217.5|41197.5|41220|41200|41215|41195|0
1731908220000|2024-11-18 05:37:00|41220|41200|41220|41200|41222.3|41202.3|41217.5|41197.5|8
1731908230000|2024-11-18 05:37:10|41217.5|41197.5|41222.7|41202.7|41222.7|41202.7|41217.5|41197.5|8
1731908240000|2024-11-18 05:37:20|41225.2|41205.2|41225.5|41205.5|41225.5|41205.5|41225|41205|0
1731908250000|2024-11-18 05:37:30|41227.7|41207.7|41227.7|41207.7|41230.2|41210.2|41225.5|41205.5|0
1731908260000|2024-11-18 05:37:40|41225.5|41205.5|41227.7|41207.7|41227.7|41207.7|41225.2|41205.2|4
1731908270000|2024-11-18 05:37:50|41225.5|41205.5|41225.2|41205.2|41230.2|41210.2|41225.2|41205.2|0
1731908280000|2024-11-18 05:38:00|41222.7|41202.7|41225|41205|41225.5|41205.5|41222.7|41202.7|0
1731908290000|2024-11-18 05:38:10|41225.2|41205.2|41220.2|41200.2|41230.2|41210.2|41220.2|41200.2|5
1731908300000|2024-11-18 05:38:20|41220|41200|41217.7|41197.7|41220.5|41200.5|41217.7|41197.7|0
1731908310000|2024-11-18 05:38:30|41217.5|41197.5|41215.5|41195.5|41220|41200|41215.2|41195.2|1
1731908320000|2024-11-18 05:38:40|41220.2|41200.2|41220.5|41200.5|41221|41201|41220.2|41200.2|0
1731908330000|2024-11-18 05:38:50|41220.2|41200.2|41225.5|41205.5|41225.5|41205.5|41220.2|41200.2|0
1731908340000|2024-11-18 05:39:00|41225.3|41205.3|41225.3|41205.3|41225.5|41205.5|41225|41205|2
1731908350000|2024-11-18 05:39:10|41220.5|41200.5|41217.5|41197.5|41225.3|41205.3|41217.5|41197.5|2
1731908360000|2024-11-18 05:39:20|41217.8|41197.8|41220.3|41200.3|41220.3|41200.3|41215.3|41195.3|0
1731908370000|2024-11-18 05:39:30|41220|41200|41215.3|41195.3|41220.3|41200.3|41215.3|41195.3|1
1731908380000|2024-11-18 05:39:40|41215.5|41195.5|41215.3|41195.3|41215.5|41195.5|41215|41195|7
1731908390000|2024-11-18 05:39:50|41215|41195|41205.5|41185.5|41215.3|41195.3|41205.5|41185.5|1
1731908400000|2024-11-18 05:40:00|41210.5|41190.5|41225.3|41205.3|41225.3|41205.3|41210.3|41190.3|3
1731908410000|2024-11-18 05:40:10|41227.8|41207.8|41235|41215|41237.8|41217.8|41227.8|41207.8|2
1731908420000|2024-11-18 05:40:20|41232.8|41212.8|41230.5|41210.5|41232.8|41212.8|41228|41208|0
1731908430000|2024-11-18 05:40:30|41225.5|41205.5|41225.3|41205.3|41225.5|41205.5|41225|41205|1
1731908440000|2024-11-18 05:40:40|41225|41205|41225.3|41205.3|41225.5|41205.5|41222.8|41202.8|2
1731908460000|2024-11-18 05:41:00|41223|41203|41217.5|41197.5|41225.3|41205.3|41217.3|41197.3|2
1731908470000|2024-11-18 05:41:10|41217.8|41197.8|41215.5|41195.5|41220.5|41200.5|41215.5|41195.5|2
1731908480000|2024-11-18 05:41:20|41215.3|41195.3|41205.5|41185.5|41215.3|41195.3|41203|41183|2
1731908490000|2024-11-18 05:41:30|41205.3|41185.3|41210.3|41190.3|41210.5|41190.5|41205.3|41185.3|2
1731908500000|2024-11-18 05:41:40|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|2
1731908510000|2024-11-18 05:41:50|41207.5|41187.5|41200.3|41180.3|41207.5|41187.5|41195.5|41175.5|5
1731908520000|2024-11-18 05:42:00|41200.5|41180.5|41198|41178|41200.5|41180.5|41195.5|41175.5|1
1731908530000|2024-11-18 05:42:10|41197.8|41177.8|41195.5|41175.5|41200.3|41180.3|41195.5|41175.5|1
1731908540000|2024-11-18 05:42:20|41195.3|41175.3|41195.5|41175.5|41200.3|41180.3|41195.3|41175.3|11
1731908550000|2024-11-18 05:42:30|41198.2|41178.2|41190.5|41170.5|41198.2|41178.2|41190.5|41170.5|3
1731908560000|2024-11-18 05:42:40|41190.7|41170.7|41200.5|41180.5|41200.5|41180.5|41190.7|41170.7|5
1731908570000|2024-11-18 05:42:50|41198.2|41178.2|41208.5|41188.5|41208.5|41188.5|41198.2|41178.2|2
1731908580000|2024-11-18 05:43:00|41210.7|41190.7|41216|41196|41220.5|41200.5|41210.7|41190.7|3
1731908590000|2024-11-18 05:43:10|41215.7|41195.7|41220.5|41200.5|41220.5|41200.5|41215.7|41195.7|7
1731908600000|2024-11-18 05:43:20|41216|41196|41216|41196|41220.7|41200.7|41216|41196|0
1731908610000|2024-11-18 05:43:30|41215.7|41195.7|41210.7|41190.7|41215.7|41195.7|41210.7|41190.7|0
1731908620000|2024-11-18 05:43:40|41210.5|41190.5|41210.7|41190.7|41211|41191|41206|41186|0
1731908630000|2024-11-18 05:43:50|41210.5|41190.5|41208.2|41188.2|41210.5|41190.5|41205.7|41185.7|0
1731908640000|2024-11-18 05:44:00|41210.5|41190.5|41216|41196|41216|41196|41210.5|41190.5|2
1731908650000|2024-11-18 05:44:10|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|0
1731908660000|2024-11-18 05:44:20|41216|41196|41216|41196|41218.2|41198.2|41215.7|41195.7|2
1731908670000|2024-11-18 05:44:30|41215.7|41195.7|41221|41201|41221|41201|41215.7|41195.7|2
1731908680000|2024-11-18 05:44:40|41223.2|41203.2|41225.7|41205.7|41226|41206|41221|41201|0
1731908690000|2024-11-18 05:44:50|41226|41206|41235.5|41215.5|41235.5|41215.5|41226|41206|2
1731908700000|2024-11-18 05:45:00|41230.7|41210.7|41235.5|41215.5|41235.5|41215.5|41230.7|41210.7|1
1731908710000|2024-11-18 05:45:10|41233.3|41213.3|41225.8|41205.8|41235.5|41215.5|41225.8|41205.8|8
1731908720000|2024-11-18 05:45:20|41223.3|41203.3|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|0
1731908730000|2024-11-18 05:45:30|41223.3|41203.3|41223.3|41203.3|41223.5|41203.5|41223.3|41203.3|0
1731908740000|2024-11-18 05:45:40|41223|41203|41210.8|41190.8|41223|41203|41210.8|41190.8|2
1731908750000|2024-11-18 05:45:50|41205.8|41185.8|41201|41181|41205.8|41185.8|41200.8|41180.8|3
1731908760000|2024-11-18 05:46:00|41200.8|41180.8|41206|41186|41210.8|41190.8|41200.5|41180.5|2
1731908770000|2024-11-18 05:46:10|41208.3|41188.3|41216|41196|41216|41196|41208.3|41188.3|0
1731908780000|2024-11-18 05:46:20|41215.8|41195.8|41211|41191|41215.8|41195.8|41210.8|41190.8|1
1731908790000|2024-11-18 05:46:30|41210.8|41190.8|41206|41186|41210.8|41190.8|41206|41186|2
1731908800000|2024-11-18 05:46:40|41205.8|41185.8|41211|41191|41215.5|41195.5|41205.8|41185.8|1
1731908810000|2024-11-18 05:46:50|41215.5|41195.5|41211|41191|41215.8|41195.8|41211|41191|0
1731908820000|2024-11-18 05:47:00|41211.2|41191.2|41216|41196|41216|41196|41211|41191|0
1731908830000|2024-11-18 05:47:10|41215.8|41195.8|41211|41191|41216|41196|41211|41191|2
1731908840000|2024-11-18 05:47:20|41210.8|41190.8|41208|41188|41211|41191|41208|41188|0
1731908850000|2024-11-18 05:47:30|41208.3|41188.3|41205.8|41185.8|41211|41191|41205.8|41185.8|1
1731908860000|2024-11-18 05:47:40|41206|41186|41203.5|41183.5|41208.3|41188.3|41203.5|41183.5|1
1731908870000|2024-11-18 05:47:50|41203|41183|41205.8|41185.8|41206|41186|41203|41183|6
1731908880000|2024-11-18 05:48:00|41206|41186|41218.3|41198.3|41218.3|41198.3|41206|41186|0
1731908890000|2024-11-18 05:48:10|41216|41196|41215.8|41195.8|41218.3|41198.3|41213.3|41193.3|1
1731908900000|2024-11-18 05:48:20|41216|41196|41220.5|41200.5|41222.8|41202.8|41216|41196|0
1731908910000|2024-11-18 05:48:30|41222.8|41202.8|41225.5|41205.5|41228.3|41208.3|41222.8|41202.8|1
1731908920000|2024-11-18 05:48:40|41230.3|41210.3|41230.5|41210.5|41230.5|41210.5|41228.3|41208.3|1
1731908930000|2024-11-18 05:48:50|41228.3|41208.3|41228|41208|41228.3|41208.3|41228|41208|0
1731908940000|2024-11-18 05:49:00|41230.5|41210.5|41225.8|41205.8|41230.5|41210.5|41225.8|41205.8|0
1731908950000|2024-11-18 05:49:10|41230.5|41210.5|41230.8|41210.8|41230.8|41210.8|41230.5|41210.5|0
1731908960000|2024-11-18 05:49:20|41233|41213|41245.5|41225.5|41245.5|41225.5|41233|41213|3
1731908970000|2024-11-18 05:49:30|41243|41223|41233|41213|41243.3|41223.3|41233|41213|6
1731908980000|2024-11-18 05:49:40|41232.8|41212.8|41225.5|41205.5|41233|41213|41225.5|41205.5|2
1731908990000|2024-11-18 05:49:50|41223|41203|41228|41208|41228.3|41208.3|41223|41203|2
1731909000000|2024-11-18 05:50:00|41227.8|41207.8|41220.5|41200.5|41227.8|41207.8|41220.5|41200.5|2
1731909010000|2024-11-18 05:50:10|41220.3|41200.3|41220.3|41200.3|41220.8|41200.8|41220.3|41200.3|0
1731909020000|2024-11-18 05:50:20|41218|41198|41212.8|41192.8|41218.3|41198.3|41212.8|41192.8|1
1731909030000|2024-11-18 05:50:30|41212.6|41192.6|41213|41193|41213|41193|41210.3|41190.3|0
1731909040000|2024-11-18 05:50:40|41212.8|41192.8|41215.5|41195.5|41215.5|41195.5|41212.8|41192.8|0
1731909060000|2024-11-18 05:51:00|41213.3|41193.3|41213|41193|41215.5|41195.5|41210.5|41190.5|1
1731909070000|2024-11-18 05:51:10|41210.5|41190.5|41213|41193|41213|41193|41210.5|41190.5|0
1731909080000|2024-11-18 05:51:20|41210.5|41190.5|41210.8|41190.8|41210.8|41190.8|41210.5|41190.5|2
1731909090000|2024-11-18 05:51:30|41213|41193|41215.8|41195.8|41218|41198|41210.8|41190.8|2
1731909100000|2024-11-18 05:51:40|41218.3|41198.3|41215.8|41195.8|41220.5|41200.5|41215.8|41195.8|1
1731909110000|2024-11-18 05:51:50|41213.5|41193.5|41208.3|41188.3|41213.5|41193.5|41208.3|41188.3|0
1731909120000|2024-11-18 05:52:00|41206|41186|41220.5|41200.5|41220.5|41200.5|41206|41186|3
1731909130000|2024-11-18 05:52:10|41220.8|41200.8|41220.8|41200.8|41220.8|41200.8|41215.8|41195.8|1
1731909140000|2024-11-18 05:52:20|41220.5|41200.5|41220.8|41200.8|41220.8|41200.8|41218.3|41198.3|1
1731909150000|2024-11-18 05:52:30|41220.5|41200.5|41220.5|41200.5|41220.5|41200.5|41215.8|41195.8|2
1731909160000|2024-11-18 05:52:40|41220.8|41200.8|41220.8|41200.8|41221|41201|41220.5|41200.5|1
1731909170000|2024-11-18 05:52:50|41220.5|41200.5|41215.5|41195.5|41220.5|41200.5|41215.3|41195.3|2
1731909180000|2024-11-18 05:53:00|41215.3|41195.3|41210.5|41190.5|41215.3|41195.3|41210.5|41190.5|0
1731909190000|2024-11-18 05:53:10|41210.3|41190.3|41207.8|41187.8|41210.5|41190.5|41207.8|41187.8|1
1731909200000|2024-11-18 05:53:20|41208|41188|41210.5|41190.5|41215.3|41195.3|41208|41188|0
1731909210000|2024-11-18 05:53:30|41210.8|41190.8|41210.8|41190.8|41210.8|41190.8|41210.5|41190.5|0
1731909220000|2024-11-18 05:53:40|41213.3|41193.3|41208.3|41188.3|41215.8|41195.8|41208|41188|2
1731909230000|2024-11-18 05:53:50|41210.5|41190.5|41210.5|41190.5|41210.8|41190.8|41208|41188|1
1731909240000|2024-11-18 05:54:00|41208|41188|41216|41196|41216|41196|41208|41188|1
1731909250000|2024-11-18 05:54:10|41215.8|41195.8|41223|41203|41223|41203|41210.5|41190.5|11
1731909260000|2024-11-18 05:54:20|41220.8|41200.8|41220.8|41200.8|41223|41203|41220.5|41200.5|1
1731909270000|2024-11-18 05:54:30|41220.5|41200.5|41220.8|41200.8|41221|41201|41218|41198|1
1731909280000|2024-11-18 05:54:40|41221|41201|41220.6|41200.6|41225.6|41205.6|41218.3|41198.3|4
1731909290000|2024-11-18 05:54:50|41218.3|41198.3|41226|41206|41226|41206|41218.3|41198.3|0
1731909300000|2024-11-18 05:55:00|41225.8|41205.8|41220.6|41200.6|41225.8|41205.8|41220.6|41200.6|3
1731909310000|2024-11-18 05:55:10|41220.8|41200.8|41220.8|41200.8|41223.1|41203.1|41220.6|41200.6|2
1731909320000|2024-11-18 05:55:20|41220.6|41200.6|41215.8|41195.8|41220.6|41200.6|41211|41191|1
1731909330000|2024-11-18 05:55:30|41211.3|41191.3|41210.6|41190.6|41211.3|41191.3|41210.3|41190.3|2
1731909340000|2024-11-18 05:55:40|41210.8|41190.8|41215.8|41195.8|41215.8|41195.8|41210.8|41190.8|0
1731909350000|2024-11-18 05:55:50|41218.1|41198.1|41218.3|41198.3|41218.3|41198.3|41215.8|41195.8|0
1731909360000|2024-11-18 05:56:00|41223.1|41203.1|41235.3|41215.3|41235.3|41215.3|41220.6|41200.6|10
1731909370000|2024-11-18 05:56:10|41233.1|41213.1|41235.8|41215.8|41235.8|41215.8|41230.8|41210.8|4
1731909380000|2024-11-18 05:56:20|41235.6|41215.6|41235.6|41215.6|41236|41216|41235.6|41215.6|0
1731909390000|2024-11-18 05:56:30|41233.3|41213.3|41240.6|41220.6|41241|41221|41233.3|41213.3|7
1731909400000|2024-11-18 05:56:40|41238.3|41218.3|41235.8|41215.8|41238.3|41218.3|41235.6|41215.6|4
1731909410000|2024-11-18 05:56:50|41238.3|41218.3|41235.8|41215.8|41238.3|41218.3|41235.8|41215.8|1
1731909420000|2024-11-18 05:57:00|41238.3|41218.3|41248.3|41228.3|41248.5|41228.5|41238.3|41218.3|3
1731909430000|2024-11-18 05:57:10|41248.5|41228.5|41243.3|41223.3|41250.8|41230.8|41243.3|41223.3|1
1731909440000|2024-11-18 05:57:20|41243.5|41223.5|41246|41226|41246|41226|41243.5|41223.5|2
1731909450000|2024-11-18 05:57:30|41248.3|41228.3|41250.6|41230.6|41251|41231|41246|41226|3
1731909460000|2024-11-18 05:57:40|41250.8|41230.8|41250.8|41230.8|41251|41231|41250.6|41230.6|0
1731909470000|2024-11-18 05:57:50|41250.6|41230.6|41248.3|41228.3|41250.8|41230.8|41248.1|41228.1|1
1731909480000|2024-11-18 05:58:00|41248.5|41228.5|41250.6|41230.6|41250.8|41230.8|41246|41226|4
1731909490000|2024-11-18 05:58:10|41250.8|41230.8|41260.6|41240.6|41260.6|41240.6|41250.8|41230.8|3
1731909500000|2024-11-18 05:58:20|41260.3|41240.3|41261|41241|41261|41241|41260.3|41240.3|0
1731909510000|2024-11-18 05:58:30|41260.6|41240.6|41260.6|41240.6|41260.8|41240.8|41260.6|41240.6|0
1731909520000|2024-11-18 05:58:40|41260.3|41240.3|41260.3|41240.3|41260.3|41240.3|41260.3|41240.3|0
1731909530000|2024-11-18 05:58:50|41260.1|41240.1|41245.8|41225.8|41260.1|41240.1|41243.5|41223.5|2
1731909540000|2024-11-18 05:59:00|41245.6|41225.6|41230.6|41210.6|41245.6|41225.6|41230.6|41210.6|6
1731909550000|2024-11-18 05:59:10|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41225.6|41205.6|0
1731909560000|2024-11-18 05:59:20|41225.6|41205.6|41220.8|41200.8|41225.6|41205.6|41220.8|41200.8|10
1731909570000|2024-11-18 05:59:30|41220.6|41200.6|41220.6|41200.6|41225.6|41205.6|41220.6|41200.6|1
1731909580000|2024-11-18 05:59:40|41215.8|41195.8|41215.6|41195.6|41215.8|41195.8|41215.6|41195.6|1
1731909590000|2024-11-18 05:59:50|41213.1|41193.1|41215.6|41195.6|41216|41196|41212.8|41192.8|2
1731909600000|2024-11-18 06:00:00|41213.1|41193.1|41205.8|41185.8|41215.8|41195.8|41205.8|41185.8|6
1731909610000|2024-11-18 06:00:10|41205.6|41185.6|41205.8|41185.8|41205.8|41185.8|41200.6|41180.6|2
1731909620000|2024-11-18 06:00:20|41206|41186|41215.6|41195.6|41215.6|41195.6|41206|41186|0
1731909630000|2024-11-18 06:00:30|41215.3|41195.3|41210.8|41190.8|41215.3|41195.3|41210.8|41190.8|2
1731909640000|2024-11-18 06:00:40|41213.3|41193.3|41215.8|41195.8|41215.8|41195.8|41213.3|41193.3|3
1731909650000|2024-11-18 06:00:50|||||||||1
1731909660000|2024-11-18 06:01:00|41216.1|41196.1|41218.3|41198.3|41218.3|41198.3|41216.1|41196.1|5
1731909670000|2024-11-18 06:01:10|41218.1|41198.1|41216.1|41196.1|41218.1|41198.1|41215.8|41195.8|1
1731909680000|2024-11-18 06:01:20|41216.3|41196.3|41220.6|41200.6|41220.8|41200.8|41216.3|41196.3|1
1731909690000|2024-11-18 06:01:30|41216.1|41196.1|41223.1|41203.1|41223.1|41203.1|41215.8|41195.8|1
1731909700000|2024-11-18 06:01:40|41220.8|41200.8|41228.3|41208.3|41230.6|41210.6|41220.8|41200.8|2
1731909710000|2024-11-18 06:01:50|41226.1|41206.1|41225.8|41205.8|41226.1|41206.1|41225.8|41205.8|0
1731909720000|2024-11-18 06:02:00|41225.3|41205.3|41215.6|41195.6|41225.3|41205.3|41215.6|41195.6|3
1731909730000|2024-11-18 06:02:10|41213.1|41193.1|41210.8|41190.8|41213.1|41193.1|41210.6|41190.6|5
1731909740000|2024-11-18 06:02:20|41210.6|41190.6|41210.6|41190.6|41213.1|41193.1|41208.3|41188.3|1
1731909750000|2024-11-18 06:02:30|41210.8|41190.8|41210.6|41190.6|41213.1|41193.1|41210.6|41190.6|1
1731909760000|2024-11-18 06:02:40|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|0
1731909770000|2024-11-18 06:02:50|41215.3|41195.3|41217.8|41197.8|41217.8|41197.8|41215.3|41195.3|2
1731909780000|2024-11-18 06:03:00|41218.1|41198.1|41220.8|41200.8|41225.6|41205.6|41218.1|41198.1|8
1731909790000|2024-11-18 06:03:10|41223.1|41203.1|41223.1|41203.1|41225.6|41205.6|41220.6|41200.6|4
1731909800000|2024-11-18 06:03:20|41228.1|41208.1|41230.6|41210.6|41230.6|41210.6|41228.1|41208.1|5
1731909810000|2024-11-18 06:03:30|41233.1|41213.1|41238.1|41218.1|41238.1|41218.1|41233.1|41213.1|1
1731909820000|2024-11-18 06:03:40|41235.6|41215.6|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|0
1731909830000|2024-11-18 06:03:50|41233.1|41213.1|41228.3|41208.3|41233.1|41213.1|41228.1|41208.1|2
1731909840000|2024-11-18 06:04:00|41230.6|41210.6|41223.1|41203.1|41230.6|41210.6|41223.1|41203.1|4
1731909850000|2024-11-18 06:04:10|41218.1|41198.1|41215.8|41195.8|41220.8|41200.8|41215.8|41195.8|6
1731909860000|2024-11-18 06:04:20|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41210.6|41190.6|1
1731909870000|2024-11-18 06:04:30|41213.1|41193.1|41215.6|41195.6|41215.6|41195.6|41213.1|41193.1|0
1731909880000|2024-11-18 06:04:40|41213.1|41193.1|41210.6|41190.6|41213.1|41193.1|41210.6|41190.6|0
1731909890000|2024-11-18 06:04:50|41213.1|41193.1|41215.6|41195.6|41215.6|41195.6|41213.1|41193.1|2
1731909900000|2024-11-18 06:05:00|41215.4|41195.4|41208.1|41188.1|41215.4|41195.4|41203.3|41183.3|15
1731909910000|2024-11-18 06:05:10|41210.4|41190.4|41210.1|41190.1|41210.6|41190.6|41210.1|41190.1|3
1731909920000|2024-11-18 06:05:20|41205.6|41185.6|41205.4|41185.4|41210.1|41190.1|41205.1|41185.1|0
1731909930000|2024-11-18 06:05:30|41205.1|41185.1|41200.1|41180.1|41205.1|41185.1|41200.1|41180.1|3
1731909940000|2024-11-18 06:05:40|41202.6|41182.6|41212.6|41192.6|41215.1|41195.1|41202.6|41182.6|7
1731909950000|2024-11-18 06:05:50|41212.4|41192.4|41210.1|41190.1|41212.6|41192.6|41210.1|41190.1|0
1731909960000|2024-11-18 06:06:00|41210.4|41190.4|41215.4|41195.4|41215.4|41195.4|41210.1|41190.1|7
1731909970000|2024-11-18 06:06:10|41217.6|41197.6|41215.4|41195.4|41219.9|41199.9|41215.4|41195.4|1
1731909980000|2024-11-18 06:06:20|41217.9|41197.9|41215.4|41195.4|41220.4|41200.4|41215.4|41195.4|0
1731909990000|2024-11-18 06:06:30|41217.6|41197.6|41215.1|41195.1|41220.1|41200.1|41215.1|41195.1|1
1731910000000|2024-11-18 06:06:40|41215.4|41195.4|41215.1|41195.1|41220.1|41200.1|41215.1|41195.1|1
1731910010000|2024-11-18 06:06:50|41214.9|41194.9|41212.4|41192.4|41214.9|41194.9|41212.4|41192.4|6
1731910020000|2024-11-18 06:07:00|41212.6|41192.6|41215.1|41195.1|41215.4|41195.4|41212.6|41192.6|4
1731910030000|2024-11-18 06:07:10|41212.6|41192.6|41220.8|41200.8|41220.8|41200.8|41212.6|41192.6|13
1731910040000|2024-11-18 06:07:20|41223.1|41203.1|41228.1|41208.1|41228.1|41208.1|41223.1|41203.1|1
1731910050000|2024-11-18 06:07:30|41228.3|41208.3|41230.1|41210.1|41232.9|41212.9|41228.1|41208.1|2
1731910060000|2024-11-18 06:07:40|41229.9|41209.9|41230.1|41210.1|41230.1|41210.1|41227.4|41207.4|4
1731910070000|2024-11-18 06:07:50|41230.4|41210.4|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|1
1731910080000|2024-11-18 06:08:00|41228.1|41208.1|41225.6|41205.6|41230.4|41210.4|41225.6|41205.6|2
1731910090000|2024-11-18 06:08:10|41225.4|41205.4|41222.2|41202.2|41225.4|41205.4|41222.2|41202.2|0
1731910100000|2024-11-18 06:08:20|41222.4|41202.4|41215.4|41195.4|41222.4|41202.4|41215.4|41195.4|3
1731910110000|2024-11-18 06:08:30|41215.6|41195.6|41214.9|41194.9|41215.6|41195.6|41214.9|41194.9|0
1731910120000|2024-11-18 06:08:40|41215.1|41195.1|41215.4|41195.4|41215.4|41195.4|41210.4|41190.4|0
1731910130000|2024-11-18 06:08:50|41215.1|41195.1|41215.4|41195.4|41217.6|41197.6|41215.1|41195.1|2
1731910140000|2024-11-18 06:09:00|41215.6|41195.6|41215.1|41195.1|41215.6|41195.6|41214.9|41194.9|3
1731910150000|2024-11-18 06:09:10|41214.9|41194.9|41210.4|41190.4|41214.9|41194.9|41205.6|41185.6|1
1731910170000|2024-11-18 06:09:30|41215.1|41195.1|41220.1|41200.1|41225.1|41205.1|41215.1|41195.1|3
1731910180000|2024-11-18 06:09:40|41217.9|41197.9|41217.6|41197.6|41217.9|41197.9|41217.6|41197.6|0
1731910190000|2024-11-18 06:09:50|41215.4|41195.4|41215.4|41195.4|41217.9|41197.9|41212.6|41192.6|4
1731910200000|2024-11-18 06:10:00|41217.6|41197.6|41220.1|41200.1|41220.1|41200.1|41215.4|41195.4|4
1731910210000|2024-11-18 06:10:10|41220.4|41200.4|41220.4|41200.4|41220.4|41200.4|41220.4|41200.4|2
1731910220000|2024-11-18 06:10:20|41218.1|41198.1|41218.3|41198.3|41218.3|41198.3|41215.6|41195.6|2
1731910230000|2024-11-18 06:10:30|41220.6|41200.6|41215.6|41195.6|41220.6|41200.6|41215.6|41195.6|4
1731910240000|2024-11-18 06:10:40|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.6|41195.6|1
1731910250000|2024-11-18 06:10:50|41216.1|41196.1|41215.6|41195.6|41220.6|41200.6|41215.6|41195.6|0
1731910260000|2024-11-18 06:11:00|41210.9|41190.9|41210.9|41190.9|41213.1|41193.1|41208.4|41188.4|2
1731910270000|2024-11-18 06:11:10|41210.6|41190.6|41213.8|41193.8|41213.8|41193.8|41210.6|41190.6|1
1731910280000|2024-11-18 06:11:20|41218.4|41198.4|41215.9|41195.9|41220.6|41200.6|41215.9|41195.9|0
1731910290000|2024-11-18 06:11:30|41215.6|41195.6|41220.4|41200.4|41220.4|41200.4|41215.6|41195.6|1
1731910300000|2024-11-18 06:11:40|41215.9|41195.9|41215.6|41195.6|41220.6|41200.6|41215.6|41195.6|0
1731910310000|2024-11-18 06:11:50|41215.9|41195.9|41218.1|41198.1|41218.1|41198.1|41215.6|41195.6|2
1731910320000|2024-11-18 06:12:00|41218.4|41198.4|41220.6|41200.6|41220.6|41200.6|41215.6|41195.6|4
1731910330000|2024-11-18 06:12:10|41223.1|41203.1|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|9
1731910340000|2024-11-18 06:12:20|41220.9|41200.9|41223.1|41203.1|41223.1|41203.1|41220.6|41200.6|0
1731910350000|2024-11-18 06:12:30|41223.4|41203.4|41220.4|41200.4|41223.4|41203.4|41218.1|41198.1|0
1731910360000|2024-11-18 06:12:40|41218.1|41198.1|41220.6|41200.6|41220.9|41200.9|41218.1|41198.1|0
1731910370000|2024-11-18 06:12:50|41220.4|41200.4|41223.1|41203.1|41225.6|41205.6|41218.1|41198.1|0
1731910380000|2024-11-18 06:13:00|41222.9|41202.9|41215.4|41195.4|41222.9|41202.9|41215.4|41195.4|5
1731910390000|2024-11-18 06:13:10|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41213.1|41193.1|1
1731910400000|2024-11-18 06:13:20|41215.6|41195.6|41210.9|41190.9|41215.9|41195.9|41210.9|41190.9|3
1731910410000|2024-11-18 06:13:30|41210.6|41190.6|41206.1|41186.1|41210.9|41190.9|41206.1|41186.1|3
1731910420000|2024-11-18 06:13:40|41205.9|41185.9|41206.1|41186.1|41206.1|41186.1|41203.6|41183.6|0
1731910430000|2024-11-18 06:13:50|41208.4|41188.4|41216.3|41196.3|41216.3|41196.3|41208.4|41188.4|5
1731910440000|2024-11-18 06:14:00|41218.6|41198.6|41221.1|41201.1|41225.9|41205.9|41218.6|41198.6|2
1731910450000|2024-11-18 06:14:10|41225.6|41205.6|41230.6|41210.6|41230.6|41210.6|41223.4|41203.4|1
1731910460000|2024-11-18 06:14:20|41230.9|41210.9|41231.1|41211.1|41231.1|41211.1|41228.4|41208.4|1
1731910470000|2024-11-18 06:14:30|41231.3|41211.3|41245.9|41225.9|41245.9|41225.9|41231.3|41211.3|5
1731910480000|2024-11-18 06:14:40|41245.6|41225.6|41245.9|41225.9|41245.9|41225.9|41245.6|41225.6|3
1731910490000|2024-11-18 06:14:50|41245.6|41225.6|41243.6|41223.6|41245.6|41225.6|41240.9|41220.9|13
1731910500000|2024-11-18 06:15:00|41243.8|41223.8|41258.8|41238.8|41265.9|41245.9|41243.8|41223.8|18
1731910510000|2024-11-18 06:15:10|41258.4|41238.4|41256.1|41236.1|41258.4|41238.4|41253.6|41233.6|8
1731910520000|2024-11-18 06:15:20|41256.3|41236.3|41261.6|41241.6|41261.6|41241.6|41256.3|41236.3|11
1731910530000|2024-11-18 06:15:30|41263.6|41243.6|41266.3|41246.3|41266.6|41246.6|41261.3|41241.3|4
1731910540000|2024-11-18 06:15:40|41266.1|41246.1|41266.8|41246.8|41266.8|41246.8|41261.6|41241.6|3
1731910550000|2024-11-18 06:15:50|41269.1|41249.1|41289.3|41269.3|41289.3|41269.3|41269.1|41249.1|5
1731910560000|2024-11-18 06:16:00|41289.1|41269.1|41301.6|41281.6|41301.6|41281.6|41289.1|41269.1|16
1731910570000|2024-11-18 06:16:10|41301.3|41281.3|41291.3|41271.3|41301.3|41281.3|41288.8|41268.8|7
1731910580000|2024-11-18 06:16:20|41291.6|41271.6|41296.6|41276.6|41296.6|41276.6|41291.6|41271.6|1
1731910590000|2024-11-18 06:16:30|41301.3|41281.3|41301.1|41281.1|41306.1|41286.1|41301.1|41281.1|3
1731910600000|2024-11-18 06:16:40|41301.3|41281.3|41296.1|41276.1|41301.3|41281.3|41296.1|41276.1|1
1731910610000|2024-11-18 06:16:50|41293.8|41273.8|41296.1|41276.1|41296.1|41276.1|41289.1|41269.1|3
1731910620000|2024-11-18 06:17:00|41296.3|41276.3|41291.4|41271.4|41296.3|41276.3|41291.3|41271.3|0
1731910630000|2024-11-18 06:17:10|41289.1|41269.1|41286.6|41266.6|41291.4|41271.4|41281.6|41261.6|6
1731910640000|2024-11-18 06:17:20|41286.4|41266.4|41278.9|41258.9|41286.4|41266.4|41276.4|41256.4|2
1731910650000|2024-11-18 06:17:30|41276.4|41256.4|41271.4|41251.4|41276.4|41256.4|41271.4|41251.4|5
1731910660000|2024-11-18 06:17:40|41271.6|41251.6|41276.4|41256.4|41276.4|41256.4|41271.4|41251.4|1
1731910670000|2024-11-18 06:17:50|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41276.4|41256.4|1
1731910680000|2024-11-18 06:18:00|41276.4|41256.4|41266.1|41246.1|41276.4|41256.4|41266.1|41246.1|8
1731910690000|2024-11-18 06:18:10|41265.9|41245.9|41256.1|41236.1|41266.1|41246.1|41256.1|41236.1|1
1731910700000|2024-11-18 06:18:20|41256.4|41236.4|41261.6|41241.6|41261.6|41241.6|41256.4|41236.4|0
1731910710000|2024-11-18 06:18:30|41261.4|41241.4|41266.6|41246.6|41266.6|41246.6|41261.4|41241.4|2
1731910720000|2024-11-18 06:18:40|41268.9|41248.9|41266.4|41246.4|41271.1|41251.1|41266.4|41246.4|3
1731910730000|2024-11-18 06:18:50|41266.1|41246.1|41268.4|41248.4|41271.1|41251.1|41266.1|41246.1|2
1731910740000|2024-11-18 06:19:00|41268.6|41248.6|41261.6|41241.6|41268.6|41248.6|41259.1|41239.1|3
1731910750000|2024-11-18 06:19:10|41263.9|41243.9|41271.6|41251.6|41271.6|41251.6|41263.9|41243.9|3
1731910760000|2024-11-18 06:19:20|41273.9|41253.9|41286.1|41266.1|41286.1|41266.1|41273.9|41253.9|3
1731910770000|2024-11-18 06:19:30|41286.4|41266.4|41289.1|41269.1|41289.1|41269.1|41286.4|41266.4|1
1731910780000|2024-11-18 06:19:40|41291.8|41271.8|41296.6|41276.6|41296.6|41276.6|41291.8|41271.8|3
1731910790000|2024-11-18 06:19:50|41296.4|41276.4|41296.4|41276.4|41296.6|41276.6|41296.4|41276.4|0
1731910800000|2024-11-18 06:20:00|41293.9|41273.9|41296.4|41276.4|41296.6|41276.6|41291.6|41271.6|1
1731910810000|2024-11-18 06:20:10|41296.6|41276.6|41281.8|41261.8|41296.6|41276.6|41281.8|41261.8|1
1731910820000|2024-11-18 06:20:20|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41281.8|41261.8|0
1731910830000|2024-11-18 06:20:30|41286.4|41266.4|41286.1|41266.1|41286.4|41266.4|41283.9|41263.9|0
1731910840000|2024-11-18 06:20:40|41283.9|41263.9|41281.4|41261.4|41286.4|41266.4|41281.4|41261.4|1
1731910850000|2024-11-18 06:20:50|41278.9|41258.9|41281.4|41261.4|41281.4|41261.4|41276.4|41256.4|1
1731910860000|2024-11-18 06:21:00|41281.8|41261.8|41286.6|41266.6|41287.1|41267.1|41281.8|41261.8|6
1731910870000|2024-11-18 06:21:10|41286.8|41266.8|41281.6|41261.6|41291.1|41271.1|41281.6|41261.6|0
1731910880000|2024-11-18 06:21:20|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|2
1731910890000|2024-11-18 06:21:30|41286.4|41266.4|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|0
1731910900000|2024-11-18 06:21:40|41281.8|41261.8|41281.1|41261.1|41286.4|41266.4|41281.1|41261.1|0
1731910910000|2024-11-18 06:21:50|41281.6|41261.6|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|0
1731910920000|2024-11-18 06:22:00|41281.4|41261.4|41294.1|41274.1|41294.1|41274.1|41281.4|41261.4|6
1731910930000|2024-11-18 06:22:10|41291.8|41271.8|41301.4|41281.4|41301.4|41281.4|41291.8|41271.8|3
1731910940000|2024-11-18 06:22:20|41299.1|41279.1|41301.8|41281.8|41301.8|41281.8|41299.1|41279.1|3
1731910950000|2024-11-18 06:22:30|41302.1|41282.1|41326.6|41306.6|41326.6|41306.6|41302.1|41282.1|47
1731910960000|2024-11-18 06:22:40|41326.8|41306.8|41336.6|41316.6|41336.6|41316.6|41326.6|41306.6|7
1731910970000|2024-11-18 06:22:50|41336.4|41316.4|41331.6|41311.6|41336.4|41316.4|41329.3|41309.3|2
1731910980000|2024-11-18 06:23:00|41329.1|41309.1|41326.6|41306.6|41331.4|41311.4|41326.4|41306.4|6
1731910990000|2024-11-18 06:23:10|41326.4|41306.4|41331.6|41311.6|41331.6|41311.6|41326.4|41306.4|4
1731911000000|2024-11-18 06:23:20|41331.8|41311.8|41341.4|41321.4|41341.4|41321.4|41331.8|41311.8|0
1731911010000|2024-11-18 06:23:30|41341.1|41321.1|41339.1|41319.1|41341.1|41321.1|41336.6|41316.6|4
1731911020000|2024-11-18 06:23:40|41341.4|41321.4|41331.6|41311.6|41341.6|41321.6|41331.6|41311.6|6
1731911030000|2024-11-18 06:23:50|41329.4|41309.4|41326.6|41306.6|41329.4|41309.4|41326.6|41306.6|3
1731911040000|2024-11-18 06:24:00|41321.9|41301.9|41321.6|41301.6|41324.4|41304.4|41321.4|41301.4|2
1731911050000|2024-11-18 06:24:10|41321.4|41301.4|41323.9|41303.9|41326.1|41306.1|41319.1|41299.1|6
1731911060000|2024-11-18 06:24:20|41326.1|41306.1|41326.6|41306.6|41326.6|41306.6|41323.6|41303.6|1
1731911070000|2024-11-18 06:24:30|41326.4|41306.4|41328.9|41308.9|41328.9|41308.9|41326.1|41306.1|0
1731911080000|2024-11-18 06:24:40|41331.1|41311.1|41326.4|41306.4|41331.1|41311.1|41326.4|41306.4|1
1731911090000|2024-11-18 06:24:50|41326.6|41306.6|41328.9|41308.9|41328.9|41308.9|41326.6|41306.6|0
1731911100000|2024-11-18 06:25:00|41329.1|41309.1|41341.1|41321.1|41341.6|41321.6|41329.1|41309.1|6
1731911110000|2024-11-18 06:25:10|41338.6|41318.6|41336.1|41316.1|41340.9|41320.9|41335.9|41315.9|2
1731911120000|2024-11-18 06:25:20|41336.4|41316.4|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|1
1731911130000|2024-11-18 06:25:30|41331.1|41311.1|41318.9|41298.9|41331.1|41311.1|41316.4|41296.4|0
1731911140000|2024-11-18 06:25:40|41316.4|41296.4|41324.1|41304.1|41324.1|41304.1|41316.4|41296.4|2
1731911150000|2024-11-18 06:25:50|41324.4|41304.4|41326.6|41306.6|41329.1|41309.1|41324.4|41304.4|0
1731911160000|2024-11-18 06:26:00|41331.6|41311.6|41331.4|41311.4|41331.6|41311.6|41331.4|41311.4|4
1731911170000|2024-11-18 06:26:10|41329.1|41309.1|41321.6|41301.6|41329.1|41309.1|41321.6|41301.6|3
1731911180000|2024-11-18 06:26:20|41321.4|41301.4|41321.6|41301.6|41321.6|41301.6|41321.4|41301.4|2
1731911190000|2024-11-18 06:26:30|41323.9|41303.9|41321.6|41301.6|41326.1|41306.1|41321.1|41301.1|1
1731911200000|2024-11-18 06:26:40|41323.9|41303.9|41321.6|41301.6|41323.9|41303.9|41318.9|41298.9|1
1731911210000|2024-11-18 06:26:50|41323.9|41303.9|41324.1|41304.1|41324.1|41304.1|41321.4|41301.4|0
1731911220000|2024-11-18 06:27:00|41323.9|41303.9|41321.6|41301.6|41324.1|41304.1|41321.4|41301.4|6
1731911230000|2024-11-18 06:27:10|41324.1|41304.1|41323.9|41303.9|41326.4|41306.4|41321.6|41301.6|3
1731911240000|2024-11-18 06:27:20|41326.2|41306.2|41321.6|41301.6|41326.4|41306.4|41321.6|41301.6|3
1731911250000|2024-11-18 06:27:30|41319.4|41299.4|41321.6|41301.6|41321.6|41301.6|41319.1|41299.1|2
1731911260000|2024-11-18 06:27:40|41321.4|41301.4|41321.4|41301.4|41321.6|41301.6|41321.4|41301.4|0
1731911270000|2024-11-18 06:27:50|41321.6|41301.6|41324.1|41304.1|41324.1|41304.1|41321.6|41301.6|2
1731911280000|2024-11-18 06:28:00|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|41321.4|41301.4|1
1731911290000|2024-11-18 06:28:10|41321.4|41301.4|41321.2|41301.2|41321.4|41301.4|41318.9|41298.9|0
1731911300000|2024-11-18 06:28:20|41321.4|41301.4|41321.6|41301.6|41321.6|41301.6|41321.2|41301.2|0
1731911310000|2024-11-18 06:28:30|41321.4|41301.4|41321.6|41301.6|41321.6|41301.6|41321.2|41301.2|0
1731911320000|2024-11-18 06:28:40|41321.9|41301.9|41326.4|41306.4|41331.2|41311.2|41321.6|41301.6|9
1731911330000|2024-11-18 06:28:50|41326.2|41306.2|41319.1|41299.1|41326.2|41306.2|41319.1|41299.1|1
1731911340000|2024-11-18 06:29:00|41318.9|41298.9|41288.9|41268.9|41318.9|41298.9|41288.9|41268.9|2
1731911350000|2024-11-18 06:29:10|41286.6|41266.6|41291.4|41271.4|41291.6|41271.6|41281.6|41261.6|9
1731911360000|2024-11-18 06:29:20|41291.2|41271.2|41286.6|41266.6|41291.2|41271.2|41286.2|41266.2|3
1731911370000|2024-11-18 06:29:30|41284.1|41264.1|41286.9|41266.9|41286.9|41266.9|41284.1|41264.1|3
1731911380000|2024-11-18 06:29:40|41286.6|41266.6|41286.6|41266.6|41286.9|41266.9|41284.4|41264.4|1
1731911390000|2024-11-18 06:29:50|41286.9|41266.9|41281.9|41261.9|41289.1|41269.1|41281.9|41261.9|1
1731911400000|2024-11-18 06:30:00|41281.6|41261.6|41294.6|41274.6|41294.8|41274.8|41281.6|41261.6|7
1731911410000|2024-11-18 06:30:10|41296.9|41276.9|41292.1|41272.1|41297.1|41277.1|41292.1|41272.1|0
1731911420000|2024-11-18 06:30:20|41291.9|41271.9|41291.9|41271.9|41292.1|41272.1|41291.9|41271.9|2
1731911430000|2024-11-18 06:30:30|41291.6|41271.6|41286.9|41266.9|41291.6|41271.6|41286.9|41266.9|2
1731911440000|2024-11-18 06:30:40|41287.1|41267.1|41286.6|41266.6|41287.1|41267.1|41286.6|41266.6|0
1731911450000|2024-11-18 06:30:50|41286.4|41266.4|41286.9|41266.9|41286.9|41266.9|41284.4|41264.4|1
1731911460000|2024-11-18 06:31:00|41286.6|41266.6|41296.9|41276.9|41296.9|41276.9|41286.6|41266.6|2
1731911470000|2024-11-18 06:31:10|41297.1|41277.1|41297.1|41277.1|41299.6|41279.6|41297.1|41277.1|5
1731911480000|2024-11-18 06:31:20|41296.9|41276.9|41291.9|41271.9|41297.1|41277.1|41291.9|41271.9|0
1731911490000|2024-11-18 06:31:30|41292.1|41272.1|41291.4|41271.4|41296.9|41276.9|41291.4|41271.4|4
1731911500000|2024-11-18 06:31:40|41291.6|41271.6|41296.9|41276.9|41297.1|41277.1|41291.4|41271.4|0
1731911510000|2024-11-18 06:31:50|41299.4|41279.4|41296.9|41276.9|41299.6|41279.6|41296.9|41276.9|2
1731911520000|2024-11-18 06:32:00|41299.1|41279.1|41296.6|41276.6|41299.1|41279.1|41294.4|41274.4|3
1731911530000|2024-11-18 06:32:10|41296.4|41276.4|41291.9|41271.9|41296.4|41276.4|41286.9|41266.9|2
1731911540000|2024-11-18 06:32:20|41291.6|41271.6|41299.1|41279.1|41299.1|41279.1|41287.1|41267.1|2
1731911550000|2024-11-18 06:32:30|41296.6|41276.6|41299.1|41279.1|41301.6|41281.6|41296.6|41276.6|0
1731911560000|2024-11-18 06:32:40|41296.6|41276.6|41291.6|41271.6|41296.6|41276.6|41287.1|41267.1|3
1731911570000|2024-11-18 06:32:50|41291.9|41271.9|41286.6|41266.6|41291.9|41271.9|41286.4|41266.4|1
1731911580000|2024-11-18 06:33:00|41286.4|41266.4|41286.9|41266.9|41286.9|41266.9|41286.4|41266.4|2
1731911590000|2024-11-18 06:33:10|41289.1|41269.1|41296.6|41276.6|41296.9|41276.9|41289.1|41269.1|0
1731911600000|2024-11-18 06:33:20|41296.9|41276.9|41299.2|41279.2|41301.7|41281.7|41296.6|41276.6|0
1731911610000|2024-11-18 06:33:30|41299.4|41279.4|41294.2|41274.2|41301.7|41281.7|41294.2|41274.2|1
1731911620000|2024-11-18 06:33:40|41294.4|41274.4|41297.1|41277.1|41297.1|41277.1|41292.1|41272.1|2
1731911630000|2024-11-18 06:33:50|41297.4|41277.4|41301.7|41281.7|41304.4|41284.4|41297.4|41277.4|0
1731911640000|2024-11-18 06:34:00|41301.9|41281.9|41299.2|41279.2|41304.4|41284.4|41299.2|41279.2|2
1731911650000|2024-11-18 06:34:10|41296.9|41276.9|41299.4|41279.4|41299.4|41279.4|41291.7|41271.7|4
1731911660000|2024-11-18 06:34:20|41301.7|41281.7|41306.7|41286.7|41306.7|41286.7|41299.4|41279.4|1
1731911670000|2024-11-18 06:34:30|41306.9|41286.9|41306.7|41286.7|41311.4|41291.4|41306.7|41286.7|3
1731911680000|2024-11-18 06:34:40|41306.9|41286.9|41311.7|41291.7|41311.7|41291.7|41304.4|41284.4|0
1731911690000|2024-11-18 06:34:50|41309.4|41289.4|41309.4|41289.4|41311.7|41291.7|41309.2|41289.2|0
1731911700000|2024-11-18 06:35:00|41308.9|41288.9|41301.4|41281.4|41309.2|41289.2|41301.4|41281.4|5
1731911710000|2024-11-18 06:35:10|41301.7|41281.7|41296.7|41276.7|41301.9|41281.9|41296.7|41276.7|1
1731911720000|2024-11-18 06:35:20|41293.9|41273.9|41294.4|41274.4|41294.4|41274.4|41293.9|41273.9|1
1731911730000|2024-11-18 06:35:30|41296.7|41276.7|41291.7|41271.7|41296.7|41276.7|41291.7|41271.7|0
1731911740000|2024-11-18 06:35:40|41291.9|41271.9|41291.7|41271.7|41291.9|41271.9|41291.7|41271.7|0
1731911750000|2024-11-18 06:35:50|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|0
1731911760000|2024-11-18 06:36:00|41291.7|41271.7|41287.1|41267.1|41291.9|41271.9|41287.1|41267.1|2
1731911770000|2024-11-18 06:36:10|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41284.4|41264.4|1
1731911780000|2024-11-18 06:36:20|41286.7|41266.7|41286.7|41266.7|41291.7|41271.7|41284.4|41264.4|1
1731911790000|2024-11-18 06:36:30|41286.9|41266.9|41287.1|41267.1|41287.1|41267.1|41286.7|41266.7|0
1731911800000|2024-11-18 06:36:40|41289.6|41269.6|41291.7|41271.7|41291.9|41271.9|41289.6|41269.6|1
1731911810000|2024-11-18 06:36:50|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|3
1731911820000|2024-11-18 06:37:00|41282.1|41262.1|41289.4|41269.4|41291.7|41271.7|41282.1|41262.1|3
1731911830000|2024-11-18 06:37:10|41289.2|41269.2|41291.7|41271.7|41291.7|41271.7|41286.9|41266.9|0
1731911840000|2024-11-18 06:37:20|41291.9|41271.9|41296.7|41276.7|41296.7|41276.7|41291.9|41271.9|2
1731911850000|2024-11-18 06:37:30|41296.4|41276.4|41289.2|41269.2|41296.4|41276.4|41289.2|41269.2|7
1731911860000|2024-11-18 06:37:40|41288.9|41268.9|41286.7|41266.7|41289.2|41269.2|41286.7|41266.7|1
1731911870000|2024-11-18 06:37:50|41286.9|41266.9|41286.9|41266.9|41289.4|41269.4|41286.4|41266.4|1
1731911880000|2024-11-18 06:38:00|41286.7|41266.7|41274.4|41254.4|41286.7|41266.7|41274.4|41254.4|5
1731911890000|2024-11-18 06:38:10|41274.2|41254.2|41269.4|41249.4|41274.2|41254.2|41269.4|41249.4|0
1731911900000|2024-11-18 06:38:20|41269.2|41249.2|41261.7|41241.7|41269.4|41249.4|41259.2|41239.2|0
1731911910000|2024-11-18 06:38:30|41261.4|41241.4|41266.7|41246.7|41266.7|41246.7|41258.9|41238.9|0
1731911920000|2024-11-18 06:38:40|41269.4|41249.4|41276.7|41256.7|41276.7|41256.7|41269.4|41249.4|0
1731911930000|2024-11-18 06:38:50|41278.9|41258.9|41276.7|41256.7|41281.7|41261.7|41276.7|41256.7|0
1731911940000|2024-11-18 06:39:00|41276.4|41256.4|41279.2|41259.2|41279.2|41259.2|41276.4|41256.4|1
1731911950000|2024-11-18 06:39:10|41281.7|41261.7|41294.2|41274.2|41294.2|41274.2|41281.7|41261.7|1
1731911960000|2024-11-18 06:39:20|41291.7|41271.7|41289.2|41269.2|41291.7|41271.7|41289.2|41269.2|0
1731911970000|2024-11-18 06:39:30|41286.7|41266.7|41289.2|41269.2|41289.2|41269.2|41284.2|41264.2|0
1731911980000|2024-11-18 06:39:40|41291.7|41271.7|41296.7|41276.7|41296.7|41276.7|41291.7|41271.7|0
1731911990000|2024-11-18 06:39:50|41299.2|41279.2|41301.7|41281.7|41301.7|41281.7|41296.9|41276.9|0
1731912000000|2024-11-18 06:40:00|41301.4|41281.4|41296.4|41276.4|41301.4|41281.4|41294.2|41274.2|1
1731912010000|2024-11-18 06:40:10|41296.7|41276.7|41291.7|41271.7|41296.7|41276.7|41291.7|41271.7|2
1731912020000|2024-11-18 06:40:20|41289.2|41269.2|41299.4|41279.4|41299.4|41279.4|41286.9|41266.9|2
1731912030000|2024-11-18 06:40:30|41301.7|41281.7|41304.2|41284.2|41304.2|41284.2|41299.2|41279.2|7
1731912040000|2024-11-18 06:40:40|41306.4|41286.4|41316.9|41296.9|41316.9|41296.9|41306.4|41286.4|6
1731912050000|2024-11-18 06:40:50|41316.7|41296.7|41316.4|41296.4|41316.7|41296.7|41316.4|41296.4|1
1731912060000|2024-11-18 06:41:00|41313.9|41293.9|41309.2|41289.2|41314.2|41294.2|41306.9|41286.9|4
1731912070000|2024-11-18 06:41:10|41308.9|41288.9|41301.9|41281.9|41308.9|41288.9|41301.9|41281.9|0
1731912080000|2024-11-18 06:41:20|41304.2|41284.2|41299.4|41279.4|41304.4|41284.4|41299.2|41279.2|1
1731912090000|2024-11-18 06:41:30|41301.7|41281.7|41302.2|41282.2|41302.2|41282.2|41299.4|41279.4|0
1731912100000|2024-11-18 06:41:40|41301.9|41281.9|41301.4|41281.4|41302.2|41282.2|41301.4|41281.4|0
1731912110000|2024-11-18 06:41:50|41299.2|41279.2|41296.9|41276.9|41299.2|41279.2|41294.7|41274.7|4
1731912120000|2024-11-18 06:42:00|41296.7|41276.7|41297.2|41277.2|41297.2|41277.2|41292.2|41272.2|2
1731912130000|2024-11-18 06:42:10|41302.2|41282.2|41304.9|41284.9|41304.9|41284.9|41302.2|41282.2|0
1731912140000|2024-11-18 06:42:20|41304.7|41284.7|41311.9|41291.9|41311.9|41291.9|41304.7|41284.7|2
1731912150000|2024-11-18 06:42:30|41311.7|41291.7|41312.2|41292.2|41312.2|41292.2|41311.7|41291.7|1
1731912160000|2024-11-18 06:42:40|41312.4|41292.4|41314.7|41294.7|41314.7|41294.7|41312.2|41292.2|0
1731912170000|2024-11-18 06:42:50|41312.2|41292.2|41316.7|41296.7|41316.9|41296.9|41312.2|41292.2|3
1731912180000|2024-11-18 06:43:00|41312.2|41292.2|41306.9|41286.9|41312.2|41292.2|41302.2|41282.2|3
1731912190000|2024-11-18 06:43:10|41302.2|41282.2|41304.4|41284.4|41306.9|41286.9|41302.2|41282.2|1
1731912200000|2024-11-18 06:43:20|41306.9|41286.9|41311.9|41291.9|41312.2|41292.2|41306.9|41286.9|3
1731912210000|2024-11-18 06:43:30|41311.7|41291.7|41309.4|41289.4|41311.9|41291.9|41309.4|41289.4|0
1731912220000|2024-11-18 06:43:40|41309.2|41289.2|41304.2|41284.2|41309.4|41289.4|41304.2|41284.2|0
1731912230000|2024-11-18 06:43:50|41306.5|41286.5|41307.2|41287.2|41307.2|41287.2|41306.5|41286.5|2
1731912240000|2024-11-18 06:44:00|41309.4|41289.4|41317.2|41297.2|41317.2|41297.2|41309.4|41289.4|4
1731912250000|2024-11-18 06:44:10|41321.9|41301.9|41316.9|41296.9|41321.9|41301.9|41316.9|41296.9|0
1731912260000|2024-11-18 06:44:20|41317.2|41297.2|41312.4|41292.4|41317.2|41297.2|41312.4|41292.4|1
1731912270000|2024-11-18 06:44:30|41314.7|41294.7|41309.4|41289.4|41314.7|41294.7|41309.2|41289.2|0
1731912280000|2024-11-18 06:44:40|41309.2|41289.2|41301.9|41281.9|41309.2|41289.2|41301.9|41281.9|1
1731912290000|2024-11-18 06:44:50|41301.7|41281.7|41292.2|41272.2|41301.7|41281.7|41292.2|41272.2|0
1731912300000|2024-11-18 06:45:00|41294.7|41274.7|41301.9|41281.9|41301.9|41281.9|41294.7|41274.7|2
1731912310000|2024-11-18 06:45:10|41301.5|41281.5|41297.2|41277.2|41301.5|41281.5|41296.9|41276.9|1
1731912320000|2024-11-18 06:45:20|41296.9|41276.9|41302.2|41282.2|41302.2|41282.2|41296.9|41276.9|1
1731912330000|2024-11-18 06:45:30|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|1
1731912340000|2024-11-18 06:45:40|41307.2|41287.2|41306.9|41286.9|41307.2|41287.2|41306.9|41286.9|0
1731912350000|2024-11-18 06:45:50|41304.7|41284.7|41304.4|41284.4|41304.7|41284.7|41301.7|41281.7|2
1731912360000|2024-11-18 06:46:00|41304.7|41284.7|41316.9|41296.9|41316.9|41296.9|41304.4|41284.4|5
1731912370000|2024-11-18 06:46:10|41316.7|41296.7|41311.9|41291.9|41316.9|41296.9|41311.9|41291.9|1
1731912380000|2024-11-18 06:46:20|41312.2|41292.2|41312.2|41292.2|41316.9|41296.9|41312.2|41292.2|2
1731912390000|2024-11-18 06:46:30|41314.7|41294.7|41312.2|41292.2|41317.2|41297.2|41312.2|41292.2|2
1731912400000|2024-11-18 06:46:40|41312.4|41292.4|41319.7|41299.7|41319.7|41299.7|41312.2|41292.2|1
1731912410000|2024-11-18 06:46:50|||||||||4
1731912420000|2024-11-18 06:47:00|41319.9|41299.9|41326.9|41306.9|41327.2|41307.2|41319.9|41299.9|5
1731912430000|2024-11-18 06:47:10|41327.2|41307.2|41327.2|41307.2|41327.7|41307.7|41326.7|41306.7|0
1731912440000|2024-11-18 06:47:20|41329.4|41309.4|41332.2|41312.2|41332.2|41312.2|41329.4|41309.4|0
1731912450000|2024-11-18 06:47:30|41331.9|41311.9|41327.2|41307.2|41331.9|41311.9|41327.2|41307.2|0
1731912460000|2024-11-18 06:47:40|||||||||1
1731912470000|2024-11-18 06:47:50|41326.9|41306.9|41326.9|41306.9|41327.2|41307.2|41326.9|41306.9|0
1731912480000|2024-11-18 06:48:00|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41321.9|41301.9|5
1731912490000|2024-11-18 06:48:10|41326.9|41306.9|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|0
1731912500000|2024-11-18 06:48:20|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41326.7|41306.7|1
1731912510000|2024-11-18 06:48:30|41326.9|41306.9|41322.2|41302.2|41326.9|41306.9|41319.7|41299.7|2
1731912530000|2024-11-18 06:48:50|41327.2|41307.2|41331.7|41311.7|41332.2|41312.2|41327.2|41307.2|0
1731912540000|2024-11-18 06:49:00|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41324.4|41304.4|1
1731912550000|2024-11-18 06:49:10|41327.4|41307.4|41339.7|41319.7|41342.2|41322.2|41327.4|41307.4|4
1731912560000|2024-11-18 06:49:20|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|0
1731912570000|2024-11-18 06:49:30|41339.4|41319.4|41337.2|41317.2|41339.7|41319.7|41336.9|41316.9|1
1731912580000|2024-11-18 06:49:40|41336.9|41316.9|41337.2|41317.2|41337.2|41317.2|41336.9|41316.9|0
1731912590000|2024-11-18 06:49:50|41337.4|41317.4|41354.5|41334.5|41354.7|41334.7|41337.4|41317.4|9
1731912600000|2024-11-18 06:50:00|41352.2|41332.2|41357.2|41337.2|41357.2|41337.2|41352.2|41332.2|2
1731912610000|2024-11-18 06:50:10|41359.7|41339.7|41354.7|41334.7|41362|41342|41354.7|41334.7|2
1731912620000|2024-11-18 06:50:20|41354.5|41334.5|41344.5|41324.5|41354.5|41334.5|41344.5|41324.5|1
1731912630000|2024-11-18 06:50:30|41344.2|41324.2|41339.7|41319.7|41344.2|41324.2|41339.7|41319.7|1
1731912640000|2024-11-18 06:50:40|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|4
1731912650000|2024-11-18 06:50:50|41339.9|41319.9|41337.2|41317.2|41339.9|41319.9|41337.2|41317.2|7
1731912660000|2024-11-18 06:51:00|41337.4|41317.4|41342.7|41322.7|41342.7|41322.7|41337.4|41317.4|0
1731912670000|2024-11-18 06:51:10|41342.4|41322.4|41342.2|41322.2|41342.7|41322.7|41342.2|41322.2|0
1731912680000|2024-11-18 06:51:20|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41342.2|41322.2|1
1731912690000|2024-11-18 06:51:30|41344.9|41324.9|41347.2|41327.2|41347.2|41327.2|41344.7|41324.7|0
1731912700000|2024-11-18 06:51:40|41344.7|41324.7|41347.2|41327.2|41347.4|41327.4|41344.7|41324.7|0
1731912710000|2024-11-18 06:51:50|41347.4|41327.4|41344.7|41324.7|41347.4|41327.4|41344.7|41324.7|1
1731912720000|2024-11-18 06:52:00|41344.5|41324.5|41347.2|41327.2|41347.4|41327.4|41344.5|41324.5|3
1731912730000|2024-11-18 06:52:10|41344.9|41324.9|41347.4|41327.4|41349.9|41329.9|41344.9|41324.9|0
1731912740000|2024-11-18 06:52:20|41347.2|41327.2|41362.7|41342.7|41362.7|41342.7|41347.2|41327.2|40
1731912750000|2024-11-18 06:52:30|41362.4|41342.4|41364.9|41344.9|41367.2|41347.2|41360.4|41340.4|1
1731912760000|2024-11-18 06:52:40|41365.4|41345.4|41367.7|41347.7|41368.1|41348.1|41363.1|41343.1|25
1731912770000|2024-11-18 06:52:50|41365.2|41345.2|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|2
1731912780000|2024-11-18 06:53:00|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41362.7|41342.7|3
1731912790000|2024-11-18 06:53:10|41362.7|41342.7|41365.2|41345.2|41370.2|41350.2|41362.7|41342.7|5
1731912800000|2024-11-18 06:53:20|41364.9|41344.9|41359.7|41339.7|41364.9|41344.9|41359.7|41339.7|2
1731912810000|2024-11-18 06:53:30|41359.5|41339.5|41354.5|41334.5|41359.5|41339.5|41354.5|41334.5|1
1731912820000|2024-11-18 06:53:40|41352.2|41332.2|41349.9|41329.9|41354.9|41334.9|41349.9|41329.9|0
1731912830000|2024-11-18 06:53:50|41352.2|41332.2|41352.7|41332.7|41352.7|41332.7|41347.7|41327.7|0
1731912840000|2024-11-18 06:54:00|41352.4|41332.4|41347.7|41327.7|41352.7|41332.7|41347.7|41327.7|1
1731912850000|2024-11-18 06:54:10|41347.4|41327.4|41347.4|41327.4|41347.7|41327.7|41347.4|41327.4|1
1731912860000|2024-11-18 06:54:20|41349.9|41329.9|41357.9|41337.9|41357.9|41337.9|41347.7|41327.7|3
1731912870000|2024-11-18 06:54:30|41357.7|41337.7|41357.7|41337.7|41360.2|41340.2|41357.4|41337.4|2
1731912880000|2024-11-18 06:54:40|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.2|41337.2|1
1731912890000|2024-11-18 06:54:50|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41357.4|41337.4|5
1731912900000|2024-11-18 06:55:00|41357.4|41337.4|41357.7|41337.7|41362.7|41342.7|41357.4|41337.4|1
1731912910000|2024-11-18 06:55:10|41359.9|41339.9|41362.4|41342.4|41362.4|41342.4|41359.9|41339.9|0
1731912920000|2024-11-18 06:55:20|41362.7|41342.7|41367.4|41347.4|41367.4|41347.4|41362.4|41342.4|3
1731912930000|2024-11-18 06:55:30|41367.2|41347.2|41359.9|41339.9|41367.2|41347.2|41359.9|41339.9|0
1731912940000|2024-11-18 06:55:40|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|2
1731912950000|2024-11-18 06:55:50|41357.9|41337.9|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|0
1731912960000|2024-11-18 06:56:00|41359.9|41339.9|41352.7|41332.7|41359.9|41339.9|41352.7|41332.7|3
1731912970000|2024-11-18 06:56:10|41352.9|41332.9|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|2
1731912980000|2024-11-18 06:56:20|41357.7|41337.7|41357.7|41337.7|41357.9|41337.9|41357.7|41337.7|0
1731912990000|2024-11-18 06:56:30|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41357.7|41337.7|0
1731913000000|2024-11-18 06:56:40|41362.4|41342.4|41360.2|41340.2|41362.4|41342.4|41359.9|41339.9|3
1731913010000|2024-11-18 06:56:50|41360|41340|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|3
1731913020000|2024-11-18 06:57:00|41360|41340|41352.5|41332.5|41360|41340|41352.5|41332.5|3
1731913030000|2024-11-18 06:57:10|41352.7|41332.7|41352.7|41332.7|41352.9|41332.9|41352.7|41332.7|1
1731913040000|2024-11-18 06:57:20|41352.9|41332.9|41355.4|41335.4|41355.4|41335.4|41352.9|41332.9|0
1731913050000|2024-11-18 06:57:30|41355.2|41335.2|41352.7|41332.7|41357.7|41337.7|41352.7|41332.7|1
1731913060000|2024-11-18 06:57:40|41352.5|41332.5|41352.7|41332.7|41352.7|41332.7|41347.9|41327.9|0
1731913070000|2024-11-18 06:57:50|41352.9|41332.9|41352.7|41332.7|41355.2|41335.2|41352.7|41332.7|0
1731913080000|2024-11-18 06:58:00|41355.2|41335.2|41357.5|41337.5|41357.5|41337.5|41355.2|41335.2|0
1731913090000|2024-11-18 06:58:10|41355.2|41335.2|41350|41330|41355.2|41335.2|41350|41330|1
1731913100000|2024-11-18 06:58:20|41347.7|41327.7|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|5
1731913110000|2024-11-18 06:58:30|41342.7|41322.7|41330.4|41310.4|41342.7|41322.7|41330.4|41310.4|3
1731913120000|2024-11-18 06:58:40|41332.7|41312.7|41327.7|41307.7|41332.7|41312.7|41327.7|41307.7|1
1731913130000|2024-11-18 06:58:50|||||||||2
1731913140000|2024-11-18 06:59:00|41325.2|41305.2|41322.7|41302.7|41325.2|41305.2|41322.7|41302.7|0
1731913150000|2024-11-18 06:59:10|41322.5|41302.5|41322.7|41302.7|41322.7|41302.7|41322.5|41302.5|0
1731913160000|2024-11-18 06:59:20|41322.5|41302.5|41317.7|41297.7|41322.5|41302.5|41317.7|41297.7|1
1731913170000|2024-11-18 06:59:30|41317.5|41297.5|41317.5|41297.5|41317.7|41297.7|41317.5|41297.5|1
1731913180000|2024-11-18 06:59:40|41317.7|41297.7|41315|41295|41317.7|41297.7|41315|41295|1
1731913190000|2024-11-18 06:59:50|41317.5|41297.5|41317.7|41297.7|41320.2|41300.2|41317.5|41297.5|3
1731913200000|2024-11-18 07:00:00|41317.5|41297.5|41302.7|41282.7|41317.5|41297.5|41292.2|41272.2|14
1731913210000|2024-11-18 07:00:10|41305.2|41285.2|41307.5|41287.5|41307.9|41287.9|41305.2|41285.2|2
1731913220000|2024-11-18 07:00:20|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|0
1731913230000|2024-11-18 07:00:30|41307.7|41287.7|41307.5|41287.5|41312.5|41292.5|41307.5|41287.5|1
1731913240000|2024-11-18 07:00:40|41307.2|41287.2|41307.2|41287.2|41307.7|41287.7|41307.2|41287.2|0
1731913250000|2024-11-18 07:00:50|41307.7|41287.7|41302.2|41282.2|41310|41290|41302|41282|2
1731913260000|2024-11-18 07:01:00|41300|41280|41297.2|41277.2|41302.2|41282.2|41297.2|41277.2|0
1731913270000|2024-11-18 07:01:10|41292.7|41272.7|41289.7|41269.7|41292.7|41272.7|41289.7|41269.7|5
1731913280000|2024-11-18 07:01:20|41290|41270|41297.5|41277.5|41297.7|41277.7|41290|41270|1
1731913290000|2024-11-18 07:01:30|41297.2|41277.2|41297.5|41277.5|41297.5|41277.5|41297.2|41277.2|1
1731913300000|2024-11-18 07:01:40|41295.2|41275.2|41292.7|41272.7|41295.2|41275.2|41292.5|41272.5|0
1731913310000|2024-11-18 07:01:50|41297.2|41277.2|41292.2|41272.2|41297.2|41277.2|41292.2|41272.2|1
1731913320000|2024-11-18 07:02:00|41289.7|41269.7|41292.2|41272.2|41292.5|41272.5|41289.7|41269.7|0
1731913330000|2024-11-18 07:02:10|41292.5|41272.5|41287.7|41267.7|41292.5|41272.5|41287.7|41267.7|0
1731913340000|2024-11-18 07:02:20|41290|41270|41287.5|41267.5|41292.2|41272.2|41287.5|41267.5|1
1731913350000|2024-11-18 07:02:30|41287.2|41267.2|41282.5|41262.5|41287.5|41267.5|41282.5|41262.5|0
1731913360000|2024-11-18 07:02:40|41282|41262|41280|41260|41282|41262|41279.7|41259.7|5
1731913370000|2024-11-18 07:02:50|41279.7|41259.7|41272.5|41252.5|41279.7|41259.7|41272.5|41252.5|2
1731913380000|2024-11-18 07:03:00|41272.7|41252.7|41272.7|41252.7|41275|41255|41272.5|41252.5|1
1731913390000|2024-11-18 07:03:10|41272.5|41252.5|41262.2|41242.2|41272.5|41252.5|41262.2|41242.2|6
1731913400000|2024-11-18 07:03:20|41262.5|41242.5|41257.5|41237.5|41262.5|41242.5|41257.5|41237.5|3
1731913410000|2024-11-18 07:03:30|41257.7|41237.7|41267.5|41247.5|41267.5|41247.5|41257.7|41237.7|2
1731913420000|2024-11-18 07:03:40|41272.2|41252.2|41270.2|41250.2|41272.5|41252.5|41267.7|41247.7|1
1731913430000|2024-11-18 07:03:50|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.5|41252.5|1
1731913440000|2024-11-18 07:04:00|41272.5|41252.5|41270.2|41250.2|41272.7|41252.7|41270.2|41250.2|1
1731913450000|2024-11-18 07:04:10|41267.7|41247.7|41267.7|41247.7|41270|41250|41267.7|41247.7|3
1731913460000|2024-11-18 07:04:20|41270|41250|41267.5|41247.5|41270|41250|41267.5|41247.5|0
1731913470000|2024-11-18 07:04:30|41265|41245|41267.7|41247.7|41267.7|41247.7|41265|41245|2
1731913480000|2024-11-18 07:04:40|41270|41250|41272.7|41252.7|41272.7|41252.7|41270|41250|2
1731913490000|2024-11-18 07:04:50|41275.2|41255.2|41275.5|41255.5|41275.5|41255.5|41275.2|41255.2|1
1731913500000|2024-11-18 07:05:00|41277.7|41257.7|41277.7|41257.7|41278|41258|41277.7|41257.7|1
1731913520000|2024-11-18 07:05:20|41277.5|41257.5|41282.5|41262.5|41282.5|41262.5|41277.5|41257.5|2
1731913530000|2024-11-18 07:05:30|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|2
1731913540000|2024-11-18 07:05:40|41282.2|41262.2|41282.5|41262.5|41282.5|41262.5|41282.2|41262.2|1
1731913550000|2024-11-18 07:05:50|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|1
1731913560000|2024-11-18 07:06:00|||||||||1
1731913570000|2024-11-18 07:06:10|41285|41265|41290|41270|41292.5|41272.5|41285|41265|2
1731913580000|2024-11-18 07:06:20|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41288|41268|2
1731913590000|2024-11-18 07:06:30|41292.7|41272.7|41320.2|41300.2|41320.2|41300.2|41292.7|41272.7|10
1731913600000|2024-11-18 07:06:40|41327.5|41307.5|41327.7|41307.7|41330.2|41310.2|41327.5|41307.5|5
1731913610000|2024-11-18 07:06:50|41327.5|41307.5|41322.7|41302.7|41327.5|41307.5|41322.7|41302.7|4
1731913620000|2024-11-18 07:07:00|41322.5|41302.5|41310.2|41290.2|41322.5|41302.5|41310.2|41290.2|2
1731913630000|2024-11-18 07:07:10|41307.7|41287.7|41302.3|41282.3|41307.7|41287.7|41302.3|41282.3|2
1731913640000|2024-11-18 07:07:20|41300|41280|41302.5|41282.5|41302.5|41282.5|41297.5|41277.5|6
1731913650000|2024-11-18 07:07:30|41305|41285|41305|41285|41305|41285|41305|41285|4
1731913660000|2024-11-18 07:07:40|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|1
1731913670000|2024-11-18 07:07:50|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|0
1731913680000|2024-11-18 07:08:00|41303|41283|41300|41280|41303|41283|41297.5|41277.5|3
1731913690000|2024-11-18 07:08:10|41302.3|41282.3|41302.7|41282.7|41302.7|41282.7|41297.7|41277.7|7
1731913700000|2024-11-18 07:08:20|41302.5|41282.5|41305|41285|41307.5|41287.5|41302.5|41282.5|4
1731913710000|2024-11-18 07:08:30|41302.7|41282.7|41307.5|41287.5|41307.5|41287.5|41302.7|41282.7|0
1731913720000|2024-11-18 07:08:40|41302.7|41282.7|41300.2|41280.2|41302.7|41282.7|41300.2|41280.2|4
1731913730000|2024-11-18 07:08:50|41298|41278|41297.7|41277.7|41300.2|41280.2|41297.7|41277.7|0
1731913740000|2024-11-18 07:09:00|41297.5|41277.5|41297.7|41277.7|41297.7|41277.7|41297.5|41277.5|0
1731913750000|2024-11-18 07:09:10|41297.5|41277.5|41290|41270|41297.5|41277.5|41290|41270|3
1731913760000|2024-11-18 07:09:20|41287.7|41267.7|41280.2|41260.2|41287.7|41267.7|41280.2|41260.2|0
1731913770000|2024-11-18 07:09:30|41277.5|41257.5|41275|41255|41277.5|41257.5|41275|41255|0
1731913780000|2024-11-18 07:09:40|41275.2|41255.2|41272.5|41252.5|41275.2|41255.2|41272.5|41252.5|2
1731913790000|2024-11-18 07:09:50|41272.7|41252.7|41267.5|41247.5|41272.7|41252.7|41267.5|41247.5|2
1731913800000|2024-11-18 07:10:00|41262.3|41242.3|41272.5|41252.5|41272.5|41252.5|41262|41242|6
1731913810000|2024-11-18 07:10:10|41272.7|41252.7|41275|41255|41275|41255|41272.7|41252.7|0
1731913820000|2024-11-18 07:10:20|41277.3|41257.3|41277.3|41257.3|41277.5|41257.5|41277.3|41257.3|2
1731913830000|2024-11-18 07:10:30|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.5|41257.5|0
1731913840000|2024-11-18 07:10:40|41277.5|41257.5|41282.5|41262.5|41282.5|41262.5|41277.5|41257.5|3
1731913850000|2024-11-18 07:10:50|41282.3|41262.3|41279.8|41259.8|41282.5|41262.5|41279.8|41259.8|2
1731913860000|2024-11-18 07:11:00|41280|41260|41282.5|41262.5|41282.5|41262.5|41277.7|41257.7|0
1731913870000|2024-11-18 07:11:10|41280|41260|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|3
1731913880000|2024-11-18 07:11:20|41277.3|41257.3|41272.7|41252.7|41277.5|41257.5|41272.7|41252.7|2
1731913890000|2024-11-18 07:11:30|41275|41255|41277.7|41257.7|41277.7|41257.7|41275|41255|1
1731913900000|2024-11-18 07:11:40|41278|41258|41277.5|41257.5|41278|41258|41277.3|41257.3|1
1731913910000|2024-11-18 07:11:50|41277.7|41257.7|41277.7|41257.7|41280|41260|41277.7|41257.7|1
1731913920000|2024-11-18 07:12:00|41282.3|41262.3|41280|41260|41282.3|41262.3|41277.3|41257.3|1
1731913930000|2024-11-18 07:12:10|41282.3|41262.3|41285|41265|41285|41265|41282.3|41262.3|1
1731913940000|2024-11-18 07:12:20|41289.8|41269.8|41297.5|41277.5|41297.5|41277.5|41289.8|41269.8|4
1731913950000|2024-11-18 07:12:30|41297.7|41277.7|41307.3|41287.3|41307.3|41287.3|41297.7|41277.7|1
1731913960000|2024-11-18 07:12:40|41307.5|41287.5|41302.7|41282.7|41307.5|41287.5|41302.7|41282.7|0
1731913970000|2024-11-18 07:12:50|41307.5|41287.5|41302|41282|41307.5|41287.5|41302|41282|5
1731913980000|2024-11-18 07:13:00|41302.3|41282.3|41297.5|41277.5|41302.3|41282.3|41297.5|41277.5|5
1731913990000|2024-11-18 07:13:10|41299.8|41279.8|41302.5|41282.5|41302.5|41282.5|41299.8|41279.8|0
1731914000000|2024-11-18 07:13:20|41297.7|41277.7|41307.3|41287.3|41307.3|41287.3|41297.7|41277.7|2
1731914010000|2024-11-18 07:13:30|41310|41290|41317.5|41297.5|41317.5|41297.5|41307.7|41287.7|1
1731914020000|2024-11-18 07:13:40|41322.3|41302.3|41335.3|41315.3|41335.3|41315.3|41322.3|41302.3|4
1731914030000|2024-11-18 07:13:50|41342.5|41322.5|41347.8|41327.8|41347.8|41327.8|41342.5|41322.5|7
1731914040000|2024-11-18 07:14:00|41352.5|41332.5|41347.8|41327.8|41352.5|41332.5|41347.8|41327.8|6
1731914050000|2024-11-18 07:14:10|41347.5|41327.5|41337.8|41317.8|41347.5|41327.5|41337.8|41317.8|0
1731914060000|2024-11-18 07:14:20|41337.5|41317.5|41332.8|41312.8|41337.5|41317.5|41332.8|41312.8|0
1731914070000|2024-11-18 07:14:30|41328|41308|41328|41308|41328|41308|41328|41308|0
1731914080000|2024-11-18 07:14:40|41330.3|41310.3|41327.8|41307.8|41330.3|41310.3|41327.5|41307.5|0
1731914090000|2024-11-18 07:14:50|41329.8|41309.8|41328.2|41308.2|41332.3|41312.3|41327.8|41307.8|1
1731914100000|2024-11-18 07:15:00|41332.8|41312.8|41332.5|41312.5|41332.8|41312.8|41332.5|41312.5|0
1731914110000|2024-11-18 07:15:10|41332.3|41312.3|41322.3|41302.3|41332.3|41312.3|41322.3|41302.3|2
1731914120000|2024-11-18 07:15:20|41322.5|41302.5|41327.5|41307.5|41327.5|41307.5|41322.5|41302.5|1
1731914130000|2024-11-18 07:15:30|41327.3|41307.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|0
1731914150000|2024-11-18 07:15:50|41327.5|41307.5|41325.3|41305.3|41327.5|41307.5|41325|41305|1
1731914160000|2024-11-18 07:16:00|41325|41305|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|1
1731914170000|2024-11-18 07:16:10|41329.6|41309.6|41332.3|41312.3|41335|41315|41329.6|41309.6|0
1731914180000|2024-11-18 07:16:20|41332.5|41312.5|41327.3|41307.3|41332.5|41312.5|41327.3|41307.3|1
1731914190000|2024-11-18 07:16:30|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|1
1731914200000|2024-11-18 07:16:40|||||||||1
1731914210000|2024-11-18 07:16:50|41329.8|41309.8|41332.5|41312.5|41332.5|41312.5|41329.8|41309.8|0
1731914220000|2024-11-18 07:17:00|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|0
1731914230000|2024-11-18 07:17:10|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|0
1731914240000|2024-11-18 07:17:20|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41332.5|41312.5|2
1731914250000|2024-11-18 07:17:30|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|0
1731914260000|2024-11-18 07:17:40|41337.3|41317.3|41337.5|41317.5|41337.5|41317.5|41337.3|41317.3|0
1731914270000|2024-11-18 07:17:50|41337.3|41317.3|41337.1|41317.1|41339.8|41319.8|41335|41315|2
1731914280000|2024-11-18 07:18:00|41332.3|41312.3|41330|41310|41332.3|41312.3|41330|41310|1
1731914290000|2024-11-18 07:18:10|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|1
1731914300000|2024-11-18 07:18:20|41332.1|41312.1|41329.8|41309.8|41332.1|41312.1|41329.8|41309.8|0
1731914310000|2024-11-18 07:18:30|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|2
1731914320000|2024-11-18 07:18:40|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1731914330000|2024-11-18 07:18:50|41334.8|41314.8|41335|41315|41335|41315|41332.8|41312.8|1
1731914340000|2024-11-18 07:19:00|41337.3|41317.3|41342.5|41322.5|41342.5|41322.5|41337.3|41317.3|3
1731914350000|2024-11-18 07:19:10|41342.3|41322.3|41342.8|41322.8|41345|41325|41342.3|41322.3|2
1731914360000|2024-11-18 07:19:20|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.1|41322.1|0
1731914370000|2024-11-18 07:19:30|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.3|41322.3|1
1731914380000|2024-11-18 07:19:40|41345|41325|41347.8|41327.8|41347.8|41327.8|41345|41325|0
1731914390000|2024-11-18 07:19:50|41348|41328|41347.8|41327.8|41348|41328|41347.8|41327.8|0
1731914400000|2024-11-18 07:20:00|41347.5|41327.5|41347.3|41327.3|41347.5|41327.5|41347.3|41327.3|0
1731914410000|2024-11-18 07:20:10|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41347.5|41327.5|7
1731914420000|2024-11-18 07:20:20|41352.5|41332.5|41354.6|41334.6|41354.8|41334.8|41352.3|41332.3|2
1731914430000|2024-11-18 07:20:30|41354.8|41334.8|41349.8|41329.8|41354.8|41334.8|41349.8|41329.8|1
1731914440000|2024-11-18 07:20:40|41349.6|41329.6|41349.3|41329.3|41349.6|41329.6|41349.3|41329.3|0
1731914450000|2024-11-18 07:20:50|41349.1|41329.1|41349.3|41329.3|41349.3|41329.3|41349.1|41329.1|1
1731914460000|2024-11-18 07:21:00|41349.1|41329.1|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|0
1731914470000|2024-11-18 07:21:10|41344.6|41324.6|41346.8|41326.8|41346.8|41326.8|41344.6|41324.6|0
1731914480000|2024-11-18 07:21:20|41344.6|41324.6|41340|41320|41344.6|41324.6|41340|41320|2
1731914490000|2024-11-18 07:21:30|41342.3|41322.3|41336.8|41316.8|41342.3|41322.3|41336.8|41316.8|1
1731914500000|2024-11-18 07:21:40|41334.3|41314.3|41332.1|41312.1|41334.3|41314.3|41332.1|41312.1|0
1731914510000|2024-11-18 07:21:50|41332.3|41312.3|41329.6|41309.6|41332.3|41312.3|41325|41305|6
1731914520000|2024-11-18 07:22:00|41327.3|41307.3|41319.8|41299.8|41327.3|41307.3|41319.8|41299.8|2
1731914530000|2024-11-18 07:22:10|41319.6|41299.6|41314.3|41294.3|41319.6|41299.6|41314.3|41294.3|0
1731914540000|2024-11-18 07:22:20|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|0
1731914550000|2024-11-18 07:22:30|||||||||3
1731914560000|2024-11-18 07:22:40|41311.6|41291.6|41314.1|41294.1|41314.1|41294.1|41311.6|41291.6|1
1731914570000|2024-11-18 07:22:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|1
1731914580000|2024-11-18 07:23:00|41306.6|41286.6|41292.1|41272.1|41306.6|41286.6|41291.8|41271.8|7
1731914590000|2024-11-18 07:23:10|41294.3|41274.3|41287.1|41267.1|41294.3|41274.3|41287.1|41267.1|2
1731914600000|2024-11-18 07:23:20|41289.3|41269.3|41289.6|41269.6|41289.8|41269.8|41287.3|41267.3|3
1731914610000|2024-11-18 07:23:30|41287.3|41267.3|41287.1|41267.1|41289.6|41269.6|41287.1|41267.1|0
1731914620000|2024-11-18 07:23:40|41287.3|41267.3|41286.8|41266.8|41289.6|41269.6|41286.8|41266.8|2
1731914630000|2024-11-18 07:23:50|41286.6|41266.6|41284.3|41264.3|41286.6|41266.6|41284.3|41264.3|0
1731914640000|2024-11-18 07:24:00|41282.1|41262.1|41279.3|41259.3|41282.1|41262.1|41279.3|41259.3|2
1731914650000|2024-11-18 07:24:10|41276.8|41256.8|41272.1|41252.1|41276.8|41256.8|41269.8|41249.8|6
1731914660000|2024-11-18 07:24:20|41272.3|41252.3|41277.1|41257.1|41277.1|41257.1|41272.3|41252.3|2
1731914680000|2024-11-18 07:24:40|41279.6|41259.6|41277.1|41257.1|41282.1|41262.1|41277.1|41257.1|2
1731914690000|2024-11-18 07:24:50|41277.3|41257.3|41284.8|41264.8|41284.8|41264.8|41277.1|41257.1|0
1731914700000|2024-11-18 07:25:00|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.3|41264.3|2
1731914710000|2024-11-18 07:25:10|41284.3|41264.3|41281.8|41261.8|41284.3|41264.3|41281.8|41261.8|1
1731914720000|2024-11-18 07:25:20|41281.9|41261.9|41271.6|41251.6|41281.9|41261.9|41271.6|41251.6|7
1731914730000|2024-11-18 07:25:30|41271.4|41251.4|41257.3|41237.3|41271.4|41251.4|41252.3|41232.3|18
1731914740000|2024-11-18 07:25:40|41259.6|41239.6|41262.3|41242.3|41262.3|41242.3|41259.6|41239.6|4
1731914750000|2024-11-18 07:25:50|41264.6|41244.6|41267.1|41247.1|41269.4|41249.4|41264.6|41244.6|2
1731914760000|2024-11-18 07:26:00|41267.3|41247.3|41264.8|41244.8|41267.3|41247.3|41264.8|41244.8|4
1731914770000|2024-11-18 07:26:10|41264.6|41244.6|41264.8|41244.8|41264.8|41244.8|41264.6|41244.6|0
1731914780000|2024-11-18 07:26:20|41264.4|41244.4|41252.1|41232.1|41264.4|41244.4|41252.1|41232.1|13
1731914790000|2024-11-18 07:26:30|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|2
1731914800000|2024-11-18 07:26:40|41249.8|41229.8|41244.8|41224.8|41249.8|41229.8|41242.3|41222.3|7
1731914810000|2024-11-18 07:26:50|41247.1|41227.1|41247.1|41227.1|41247.3|41227.3|41247.1|41227.1|1
1731914820000|2024-11-18 07:27:00|41247.3|41227.3|41242.3|41222.3|41247.3|41227.3|41242.3|41222.3|0
1731914830000|2024-11-18 07:27:10|41242.1|41222.1|41247.3|41227.3|41247.3|41227.3|41242.1|41222.1|1
1731914840000|2024-11-18 07:27:20|41251.9|41231.9|41252.3|41232.3|41257.1|41237.1|41251.9|41231.9|1
1731914850000|2024-11-18 07:27:30|41252.1|41232.1|41247.3|41227.3|41252.1|41232.1|41247.3|41227.3|0
1731914860000|2024-11-18 07:27:40|41247.6|41227.6|41247.3|41227.3|41247.6|41227.6|41247.3|41227.3|0
1731914870000|2024-11-18 07:27:50|41247.1|41227.1|41247.3|41227.3|41247.3|41227.3|41242.3|41222.3|3
1731914880000|2024-11-18 07:28:00|41242.3|41222.3|41247.1|41227.1|41247.1|41227.1|41242.3|41222.3|1
1731914890000|2024-11-18 07:28:10|41247.3|41227.3|41244.6|41224.6|41247.3|41227.3|41244.6|41224.6|0
1731914900000|2024-11-18 07:28:20|41247.1|41227.1|41249.8|41229.8|41249.8|41229.8|41247.1|41227.1|0
1731914910000|2024-11-18 07:28:30|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|2
1731914920000|2024-11-18 07:28:40|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1731914930000|2024-11-18 07:28:50|41252.1|41232.1|41257.1|41237.1|41257.1|41237.1|41252.1|41232.1|0
1731914940000|2024-11-18 07:29:00|41254.6|41234.6|41254.1|41234.1|41254.6|41234.6|41254.1|41234.1|1
1731914950000|2024-11-18 07:29:10|41251.9|41231.9|41274.8|41254.8|41274.8|41254.8|41251.9|41231.9|8
1731914960000|2024-11-18 07:29:20|41275.1|41255.1|41277.1|41257.1|41277.3|41257.3|41275.1|41255.1|4
1731914970000|2024-11-18 07:29:30|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|4
1731914980000|2024-11-18 07:29:40|41276.6|41256.6|41244.6|41224.6|41276.9|41256.9|41240.1|41220.1|24
1731914990000|2024-11-18 07:29:50|41247.1|41227.1|41242.3|41222.3|41249.6|41229.6|41242.3|41222.3|12
1731915000000|2024-11-18 07:30:00|41244.6|41224.6|41232.3|41212.3|41244.6|41224.6|41232.1|41212.1|4
1731915010000|2024-11-18 07:30:10|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41231.9|41211.9|0
1731915020000|2024-11-18 07:30:20|41232.3|41212.3|41232.1|41212.1|41232.3|41212.3|41229.6|41209.6|5
1731915030000|2024-11-18 07:30:30|41232.3|41212.3|41236.9|41216.9|41237.3|41217.3|41232.3|41212.3|2
1731915040000|2024-11-18 07:30:40|41237.3|41217.3|41241.9|41221.9|41241.9|41221.9|41237.3|41217.3|1
1731915050000|2024-11-18 07:30:50|41242.1|41222.1|41246.9|41226.9|41246.9|41226.9|41239.6|41219.6|4
1731915060000|2024-11-18 07:31:00|41247.1|41227.1|41257.3|41237.3|41257.6|41237.6|41247.1|41227.1|7
1731915070000|2024-11-18 07:31:10|41257.1|41237.1|41257.3|41237.3|41257.3|41237.3|41257.1|41237.1|0
1731915080000|2024-11-18 07:31:20|41257.6|41237.6|41259.6|41239.6|41261.9|41241.9|41257.6|41237.6|12
1731915090000|2024-11-18 07:31:30|41252.6|41232.6|41247.3|41227.3|41252.6|41232.6|41247.3|41227.3|1
1731915100000|2024-11-18 07:31:40|41249.6|41229.6|41254.4|41234.4|41254.4|41234.4|41249.6|41229.6|1
1731915110000|2024-11-18 07:31:50|41254.6|41234.6|41257.3|41237.3|41257.3|41237.3|41254.6|41234.6|0
1731915130000|2024-11-18 07:32:10|41255.1|41235.1|41267.1|41247.1|41267.1|41247.1|41255.1|41235.1|7
1731915140000|2024-11-18 07:32:20|41267.3|41247.3|41277.3|41257.3|41277.3|41257.3|41267.3|41247.3|1
1731915150000|2024-11-18 07:32:30|41279.8|41259.8|41277.6|41257.6|41279.8|41259.8|41277.3|41257.3|0
1731915160000|2024-11-18 07:32:40|41277.3|41257.3|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|4
1731915170000|2024-11-18 07:32:50|41281.9|41261.9|41282.4|41262.4|41282.4|41262.4|41281.9|41261.9|3
1731915180000|2024-11-18 07:33:00|41282.1|41262.1|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|2
1731915190000|2024-11-18 07:33:10|41281.9|41261.9|41277.1|41257.1|41281.9|41261.9|41277.1|41257.1|0
1731915200000|2024-11-18 07:33:20|41276.9|41256.9|41267.4|41247.4|41276.9|41256.9|41267.4|41247.4|1
1731915210000|2024-11-18 07:33:30|41267.1|41247.1|41266.9|41246.9|41267.1|41247.1|41266.9|41246.9|2
1731915220000|2024-11-18 07:33:40|41262.4|41242.4|41267.4|41247.4|41267.4|41247.4|41262.4|41242.4|1
1731915230000|2024-11-18 07:33:50|41269.6|41249.6|41267.4|41247.4|41271.9|41251.9|41267.4|41247.4|0
1731915240000|2024-11-18 07:34:00|41266.9|41246.9|41264.4|41244.4|41271.9|41251.9|41264.4|41244.4|1
1731915250000|2024-11-18 07:34:10|41264.6|41244.6|41264.6|41244.6|41266.9|41246.9|41264.6|41244.6|0
1731915260000|2024-11-18 07:34:20|41267.1|41247.1|41257.4|41237.4|41267.1|41247.1|41257.4|41237.4|0
1731915270000|2024-11-18 07:34:30|41257.1|41237.1|41257.4|41237.4|41259.6|41239.6|41257.1|41237.1|0
1731915280000|2024-11-18 07:34:40|41259.6|41239.6|41262.1|41242.1|41262.1|41242.1|41257.4|41237.4|1
1731915290000|2024-11-18 07:34:50|41262.4|41242.4|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|3
1731915300000|2024-11-18 07:35:00|41262.4|41242.4|41267.4|41247.4|41267.4|41247.4|41262.4|41242.4|1
1731915310000|2024-11-18 07:35:10|41269.6|41249.6|41272.4|41252.4|41272.4|41252.4|41267.4|41247.4|4
1731915320000|2024-11-18 07:35:20|41277.1|41257.1|41272.1|41252.1|41277.1|41257.1|41272.1|41252.1|8
1731915330000|2024-11-18 07:35:30|41271.9|41251.9|41260.1|41240.1|41272.1|41252.1|41260.1|41240.1|1
1731915340000|2024-11-18 07:35:40|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41257.8|41237.8|0
1731915350000|2024-11-18 07:35:50|41267.1|41247.1|41272.1|41252.1|41272.1|41252.1|41267.1|41247.1|3
1731915360000|2024-11-18 07:36:00|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|1
1731915370000|2024-11-18 07:36:10|41272.1|41252.1|41267.4|41247.4|41272.1|41252.1|41267.1|41247.1|0
1731915380000|2024-11-18 07:36:20|41269.6|41249.6|41277.4|41257.4|41277.4|41257.4|41269.6|41249.6|2
1731915390000|2024-11-18 07:36:30|41277.6|41257.6|41282.4|41262.4|41284.6|41264.6|41277.4|41257.4|4
1731915400000|2024-11-18 07:36:40|41284.6|41264.6|41282.4|41262.4|41284.6|41264.6|41282.1|41262.1|0
1731915410000|2024-11-18 07:36:50|41284.6|41264.6|41284.6|41264.6|41287.1|41267.1|41282.4|41262.4|1
1731915420000|2024-11-18 07:37:00|41282.1|41262.1|41264.6|41244.6|41282.4|41262.4|41262.6|41242.6|2
1731915430000|2024-11-18 07:37:10|41264.9|41244.9|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|2
1731915440000|2024-11-18 07:37:20|41272.4|41252.4|41277.1|41257.1|41277.1|41257.1|41272.4|41252.4|2
1731915460000|2024-11-18 07:37:40|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|3
1731915470000|2024-11-18 07:37:50|41279.9|41259.9|41277.6|41257.6|41282.1|41262.1|41277.4|41257.4|1
1731915480000|2024-11-18 07:38:00|41282.1|41262.1|41274.6|41254.6|41282.1|41262.1|41274.4|41254.4|3
1731915490000|2024-11-18 07:38:10|41272.4|41252.4|41276.9|41256.9|41276.9|41256.9|41272.4|41252.4|0
1731915500000|2024-11-18 07:38:20|41274.6|41254.6|41276.9|41256.9|41277.4|41257.4|41272.4|41252.4|0
1731915510000|2024-11-18 07:38:30|41274.6|41254.6|41277.4|41257.4|41277.4|41257.4|41272.4|41252.4|1
1731915520000|2024-11-18 07:38:40|41279.6|41259.6|41277.1|41257.1|41279.6|41259.6|41277.1|41257.1|0
1731915530000|2024-11-18 07:38:50|41276.9|41256.9|41282.1|41262.1|41282.1|41262.1|41276.9|41256.9|2
1731915540000|2024-11-18 07:39:00|41284.4|41264.4|41282.1|41262.1|41284.4|41264.4|41282.1|41262.1|0
1731915550000|2024-11-18 07:39:10|41284.4|41264.4|41287.6|41267.6|41287.6|41267.6|41284.4|41264.4|4
1731915560000|2024-11-18 07:39:20|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|1
1731915570000|2024-11-18 07:39:30|41289.6|41269.6|41292.4|41272.4|41292.4|41272.4|41289.6|41269.6|9
1731915580000|2024-11-18 07:39:40|||||||||1
1731915590000|2024-11-18 07:39:50|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|1
1731915600000|2024-11-18 07:40:00|41294.9|41274.9|41312.1|41292.1|41312.4|41292.4|41294.9|41274.9|6
1731915610000|2024-11-18 07:40:10|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|1
1731915620000|2024-11-18 07:40:20|41312.6|41292.6|41316.9|41296.9|41317.1|41297.1|41312.1|41292.1|9
1731915630000|2024-11-18 07:40:30|41316.7|41296.7|41311.9|41291.9|41316.7|41296.7|41311.9|41291.9|1
1731915640000|2024-11-18 07:40:40|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|0
1731915650000|2024-11-18 07:40:50|41311.9|41291.9|41312.4|41292.4|41312.4|41292.4|41307.4|41287.4|3
1731915670000|2024-11-18 07:41:10|41309.9|41289.9|41307.4|41287.4|41312.4|41292.4|41307.4|41287.4|1
1731915680000|2024-11-18 07:41:20|41305.1|41285.1|41299.9|41279.9|41305.1|41285.1|41299.9|41279.9|1
1731915690000|2024-11-18 07:41:30|41302.4|41282.4|41300.1|41280.1|41302.4|41282.4|41300.1|41280.1|0
1731915700000|2024-11-18 07:41:40|41297.6|41277.6|41302.4|41282.4|41304.9|41284.9|41297.6|41277.6|1
1731915710000|2024-11-18 07:41:50|41302.1|41282.1|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|0
1731915720000|2024-11-18 07:42:00|||||||||1
1731915730000|2024-11-18 07:42:10|41294.4|41274.4|41289.7|41269.7|41294.7|41274.7|41289.7|41269.7|0
1731915740000|2024-11-18 07:42:20|41289.4|41269.4|41284.9|41264.9|41289.4|41269.4|41284.9|41264.9|0
1731915750000|2024-11-18 07:42:30|41282.4|41262.4|41282.4|41262.4|41287.2|41267.2|41282.4|41262.4|4
1731915760000|2024-11-18 07:42:40|41282.2|41262.2|41287.2|41267.2|41287.2|41267.2|41282.2|41262.2|1
1731915780000|2024-11-18 07:43:00|41284.9|41264.9|41282.4|41262.4|41284.9|41264.9|41282.2|41262.2|2
1731915790000|2024-11-18 07:43:10|||||||||1
1731915800000|2024-11-18 07:43:20|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|0
1731915810000|2024-11-18 07:43:30|41289.7|41269.7|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|1
1731915820000|2024-11-18 07:43:40|41289.7|41269.7|41287.4|41267.4|41292.2|41272.2|41287.4|41267.4|1
1731915830000|2024-11-18 07:43:50|41292.2|41272.2|41287.4|41267.4|41292.2|41272.2|41287.4|41267.4|2
1731915840000|2024-11-18 07:44:00|41292.2|41272.2|41287.2|41267.2|41292.2|41272.2|41287.2|41267.2|0
1731915850000|2024-11-18 07:44:10|41287.4|41267.4|41287.2|41267.2|41287.4|41267.4|41287.2|41267.2|4
1731915860000|2024-11-18 07:44:20|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1731915870000|2024-11-18 07:44:30|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1731915880000|2024-11-18 07:44:40|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|2
1731915890000|2024-11-18 07:44:50|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|0
1731915900000|2024-11-18 07:45:00|41289.7|41269.7|41282.4|41262.4|41289.7|41269.7|41282.4|41262.4|4
1731915910000|2024-11-18 07:45:10|41287.2|41267.2|41287.4|41267.4|41287.4|41267.4|41287.2|41267.2|1
1731915920000|2024-11-18 07:45:20|41287.2|41267.2|41282.2|41262.2|41289.7|41269.7|41282.2|41262.2|4
1731915930000|2024-11-18 07:45:30|41281.9|41261.9|41279.7|41259.7|41282.2|41262.2|41279.7|41259.7|0
1731915940000|2024-11-18 07:45:40|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|3
1731915950000|2024-11-18 07:45:50|41280.1|41260.1|41277.2|41257.2|41280.1|41260.1|41277.2|41257.2|12
1731915960000|2024-11-18 07:46:00|41274.9|41254.9|41262.2|41242.2|41274.9|41254.9|41257.6|41237.6|5
1731915970000|2024-11-18 07:46:10|41257.6|41237.6|41247.4|41227.4|41257.6|41237.6|41246.9|41226.9|6
1731915980000|2024-11-18 07:46:20|41247.6|41227.6|41257.4|41237.4|41257.4|41237.4|41247.4|41227.4|1
1731915990000|2024-11-18 07:46:30|41257.6|41237.6|41260.1|41240.1|41260.1|41240.1|41257.4|41237.4|1
1731916000000|2024-11-18 07:46:40|41262.4|41242.4|41262.6|41242.6|41262.6|41242.6|41262.4|41242.4|2
1731916010000|2024-11-18 07:46:50|41262.4|41242.4|41264.7|41244.7|41267.2|41247.2|41262.4|41242.4|1
1731916020000|2024-11-18 07:47:00|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|0
1731916030000|2024-11-18 07:47:10|41262.2|41242.2|41256.9|41236.9|41262.4|41242.4|41256.9|41236.9|2
1731916040000|2024-11-18 07:47:20|41257.2|41237.2|41257.4|41237.4|41257.4|41237.4|41257.2|41237.2|1
1731916050000|2024-11-18 07:47:30|41259.7|41239.7|41246.9|41226.9|41259.7|41239.7|41246.9|41226.9|3
1731916060000|2024-11-18 07:47:40|41242.2|41222.2|41232.2|41212.2|41242.2|41222.2|41232.2|41212.2|7
1731916070000|2024-11-18 07:47:50|41229.9|41209.9|41229.9|41209.9|41232.2|41212.2|41227.6|41207.6|1
1731916080000|2024-11-18 07:48:00|41227.4|41207.4|41221.9|41201.9|41227.4|41207.4|41221.9|41201.9|7
1731916090000|2024-11-18 07:48:10|41221.7|41201.7|41226.9|41206.9|41226.9|41206.9|41221.7|41201.7|5
1731916110000|2024-11-18 07:48:30|41227.2|41207.2|41229.4|41209.4|41229.4|41209.4|41227.2|41207.2|0
1731916120000|2024-11-18 07:48:40|41229.2|41209.2|41226.9|41206.9|41229.2|41209.2|41226.9|41206.9|1
1731916130000|2024-11-18 07:48:50|41227.2|41207.2|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|1
1731916140000|2024-11-18 07:49:00|41226.7|41206.7|41224.4|41204.4|41226.9|41206.9|41224.4|41204.4|2
1731916150000|2024-11-18 07:49:10|41221.7|41201.7|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|18
1731916160000|2024-11-18 07:49:20|41226.7|41206.7|41229|41209|41229.2|41209.2|41226.7|41206.7|2
1731916170000|2024-11-18 07:49:30|41226.7|41206.7|41229.2|41209.2|41229.2|41209.2|41226.7|41206.7|0
1731916180000|2024-11-18 07:49:40|41229.4|41209.4|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|2
1731916190000|2024-11-18 07:49:50|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|41229.2|41209.2|1
1731916200000|2024-11-18 07:50:00|41229.7|41209.7|41231.9|41211.9|41236.9|41216.9|41229.7|41209.7|2
1731916210000|2024-11-18 07:50:10|41232.2|41212.2|41236.9|41216.9|41236.9|41216.9|41232.2|41212.2|3
1731916220000|2024-11-18 07:50:20|41236.7|41216.7|41234.2|41214.2|41236.7|41216.7|41234.2|41214.2|4
1731916230000|2024-11-18 07:50:30|41234.4|41214.4|41231.9|41211.9|41236.7|41216.7|41229.7|41209.7|6
1731916240000|2024-11-18 07:50:40|41227.2|41207.2|41226.9|41206.9|41227.4|41207.4|41226.9|41206.9|7
1731916250000|2024-11-18 07:50:50|41222.2|41202.2|41217.4|41197.4|41222.2|41202.2|41217.2|41197.2|16
1731916260000|2024-11-18 07:51:00|41219.7|41199.7|41231.9|41211.9|41231.9|41211.9|41219.7|41199.7|7
1731916270000|2024-11-18 07:51:10|41232.2|41212.2|41236.7|41216.7|41236.7|41216.7|41231.9|41211.9|3
1731916280000|2024-11-18 07:51:20|41234.4|41214.4|41229.7|41209.7|41234.5|41214.5|41229.7|41209.7|1
1731916290000|2024-11-18 07:51:30|41232|41212|41232.9|41212.9|41237.2|41217.2|41227.7|41207.7|34
1731916300000|2024-11-18 07:51:40|41233.1|41213.1|41237.7|41217.7|41240.4|41220.4|41233.1|41213.1|2
1731916320000|2024-11-18 07:52:00|41232.2|41212.2|41217.9|41197.9|41232.2|41212.2|41217.9|41197.9|7
1731916330000|2024-11-18 07:52:10|41220.2|41200.2|41222.7|41202.7|41222.7|41202.7|41220.2|41200.2|2
1731916340000|2024-11-18 07:52:20|41225.2|41205.2|41227.9|41207.9|41227.9|41207.9|41225.2|41205.2|1
1731916350000|2024-11-18 07:52:30|41228.1|41208.1|41227.9|41207.9|41232.9|41212.9|41227.9|41207.9|3
1731916360000|2024-11-18 07:52:40|41230.2|41210.2|41225.4|41205.4|41230.2|41210.2|41225.4|41205.4|1
1731916370000|2024-11-18 07:52:50|41227.7|41207.7|41227.7|41207.7|41227.7|41207.7|41223.1|41203.1|0
1731916380000|2024-11-18 07:53:00|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|41227.7|41207.7|3
1731916390000|2024-11-18 07:53:10|41227.7|41207.7|41217.9|41197.9|41227.7|41207.7|41217.9|41197.9|2
1731916400000|2024-11-18 07:53:20|41220.2|41200.2|41227.9|41207.9|41232.7|41212.7|41220.2|41200.2|7
1731916410000|2024-11-18 07:53:30|41232.7|41212.7|41232.9|41212.9|41232.9|41212.9|41227.7|41207.7|0
1731916420000|2024-11-18 07:53:40|41232.7|41212.7|41232.7|41212.7|41232.9|41212.9|41227.9|41207.9|0
1731916430000|2024-11-18 07:53:50|41232.9|41212.9|41230.2|41210.2|41232.9|41212.9|41230.2|41210.2|0
1731916450000|2024-11-18 07:54:10|41229.9|41209.9|41227.9|41207.9|41230.2|41210.2|41225.2|41205.2|0
1731916460000|2024-11-18 07:54:20|41230.4|41210.4|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|2
1731916470000|2024-11-18 07:54:30|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|1
1731916480000|2024-11-18 07:54:40|41222.9|41202.9|41223.1|41203.1|41223.1|41203.1|41220.4|41200.4|2
1731916490000|2024-11-18 07:54:50|41227.7|41207.7|41220.2|41200.2|41227.7|41207.7|41220.2|41200.2|2
1731916500000|2024-11-18 07:55:00|41217.9|41197.9|41217.7|41197.7|41217.9|41197.9|41217.7|41197.7|0
1731916510000|2024-11-18 07:55:10|41217.9|41197.9|41217.9|41197.9|41220.4|41200.4|41215.4|41195.4|4
1731916520000|2024-11-18 07:55:20|41217.7|41197.7|41222.7|41202.7|41222.7|41202.7|41217.7|41197.7|1
1731916530000|2024-11-18 07:55:30|41220.4|41200.4|41222.9|41202.9|41222.9|41202.9|41220.4|41200.4|5
1731916540000|2024-11-18 07:55:40|41225.4|41205.4|41232.7|41212.7|41232.9|41212.9|41225.4|41205.4|8
1731916550000|2024-11-18 07:55:50|41235.2|41215.2|41227.9|41207.9|41235.2|41215.2|41227.9|41207.9|0
1731916560000|2024-11-18 07:56:00|41227.4|41207.4|41227.4|41207.4|41227.4|41207.4|41227.4|41207.4|1
1731916570000|2024-11-18 07:56:10|41222.9|41202.9|41217.9|41197.9|41222.9|41202.9|41217.9|41197.9|0
1731916580000|2024-11-18 07:56:20|41218.1|41198.1|41222.9|41202.9|41222.9|41202.9|41218.1|41198.1|1
1731916590000|2024-11-18 07:56:30|41220.6|41200.6|41225.4|41205.4|41225.6|41205.6|41220.2|41200.2|6
1731916600000|2024-11-18 07:56:40|41225.6|41205.6|41225.4|41205.4|41225.6|41205.6|41225.4|41205.4|0
1731916610000|2024-11-18 07:56:50|41227.7|41207.7|41227.9|41207.9|41227.9|41207.9|41227.7|41207.7|8
1731916620000|2024-11-18 07:57:00|41227.7|41207.7|41227.7|41207.7|41227.9|41207.9|41225.2|41205.2|2
1731916630000|2024-11-18 07:57:10|41227.9|41207.9|41227.7|41207.7|41232.7|41212.7|41227.7|41207.7|6
1731916640000|2024-11-18 07:57:20|41227.9|41207.9|41229.7|41209.7|41232.7|41212.7|41225.4|41205.4|14
1731916650000|2024-11-18 07:57:30|41227.2|41207.2|41224.9|41204.9|41227.2|41207.2|41224.9|41204.9|1
1731916660000|2024-11-18 07:57:40|41225.2|41205.2|41222.4|41202.4|41225.2|41205.2|41222.4|41202.4|2
1731916670000|2024-11-18 07:57:50|41222.7|41202.7|41225.2|41205.2|41225.2|41205.2|41222.7|41202.7|2
1731916680000|2024-11-18 07:58:00|41224.9|41204.9|41222.7|41202.7|41225.2|41205.2|41222.7|41202.7|0
1731916690000|2024-11-18 07:58:10|41222.9|41202.9|41224.9|41204.9|41225.2|41205.2|41222.9|41202.9|4
1731916700000|2024-11-18 07:58:20|41227.4|41207.4|41222.9|41202.9|41227.4|41207.4|41222.9|41202.9|1
1731916710000|2024-11-18 07:58:30|41225.2|41205.2|41227.4|41207.4|41227.7|41207.7|41222.7|41202.7|1
1731916720000|2024-11-18 07:58:40|41227.7|41207.7|41227.7|41207.7|41227.9|41207.9|41227.7|41207.7|0
1731916730000|2024-11-18 07:58:50|41227.4|41207.4|41227.7|41207.7|41227.9|41207.9|41225.2|41205.2|0
1731916740000|2024-11-18 07:59:00|41227.5|41207.5|41230.2|41210.2|41230.2|41210.2|41227.5|41207.5|1
1731916750000|2024-11-18 07:59:10|41232.5|41212.5|41230|41210|41232.7|41212.7|41230|41210|9
1731916760000|2024-11-18 07:59:20|41232.5|41212.5|41227.7|41207.7|41232.7|41212.7|41227.7|41207.7|13
1731916770000|2024-11-18 07:59:30|41225.4|41205.4|41227.7|41207.7|41227.7|41207.7|41225.4|41205.4|2
1731916780000|2024-11-18 07:59:40|41227.5|41207.5|41227.7|41207.7|41227.7|41207.7|41227.5|41207.5|4
1731916790000|2024-11-18 07:59:50|41230|41210|41227.9|41207.9|41230|41210|41227.5|41207.5|1
1731916800000|2024-11-18 08:00:00|41227.5|41207.5|41212.9|41192.9|41227.7|41207.7|41210.4|41190.4|24
1731916810000|2024-11-18 08:00:10|41215.4|41195.4|41222.9|41202.9|41225.4|41205.4|41215.4|41195.4|2
1731916820000|2024-11-18 08:00:20|41222.7|41202.7|41227.9|41207.9|41227.9|41207.9|41222.7|41202.7|1
1731916830000|2024-11-18 08:00:30|41230.2|41210.2|41232.9|41212.9|41232.9|41212.9|41230.2|41210.2|5
1731916840000|2024-11-18 08:00:40|41235.2|41215.2|41252.7|41232.7|41252.7|41232.7|41235.2|41215.2|9
1731916850000|2024-11-18 08:00:50|41252.9|41232.9|41255.4|41235.4|41255.4|41235.4|41252.9|41232.9|3
1731916860000|2024-11-18 08:01:00|41252.9|41232.9|41240.7|41220.7|41252.9|41232.9|41240.7|41220.7|25
1731916870000|2024-11-18 08:01:10|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|5
1731916880000|2024-11-18 08:01:20|41240.7|41220.7|41240.9|41220.9|41243.2|41223.2|41240.7|41220.7|1
1731916890000|2024-11-18 08:01:30|41243.2|41223.2|41268.2|41248.2|41268.2|41248.2|41243.2|41223.2|17
1731916900000|2024-11-18 08:01:40|41273.2|41253.2|41280.7|41260.7|41290.4|41270.4|41273.2|41253.2|6
1731916910000|2024-11-18 08:01:50|41282.9|41262.9|41280.2|41260.2|41288.4|41268.4|41280.2|41260.2|9
1731916920000|2024-11-18 08:02:00|41277.9|41257.9|41263.4|41243.4|41277.9|41257.9|41263.4|41243.4|9
1731916930000|2024-11-18 08:02:10|41265.7|41245.7|41268.4|41248.4|41268.6|41248.6|41263.6|41243.6|4
1731916940000|2024-11-18 08:02:20|41270.7|41250.7|41273.4|41253.4|41273.4|41253.4|41267.9|41247.9|1
1731916950000|2024-11-18 08:02:30|41273.6|41253.6|41288.2|41268.2|41288.2|41268.2|41273.6|41253.6|6
1731916960000|2024-11-18 08:02:40|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|0
1731916970000|2024-11-18 08:02:50|41288.2|41268.2|41298.4|41278.4|41303.2|41283.2|41288.2|41268.2|8
1731916980000|2024-11-18 08:03:00|41300.9|41280.9|41334.1|41314.1|41341.4|41321.4|41300.9|41280.9|63
1731916990000|2024-11-18 08:03:10|41334.3|41314.3|41334.1|41314.1|41339.1|41319.1|41334.1|41314.1|9
1731917000000|2024-11-18 08:03:20|41333.9|41313.9|41344.8|41324.8|41347.3|41327.3|41331.6|41311.6|31
1731917010000|2024-11-18 08:03:30|41347.3|41327.3|41347.1|41327.1|41354.6|41334.6|41347.1|41327.1|7
1731917020000|2024-11-18 08:03:40|41346.9|41326.9|41329.6|41309.6|41346.9|41326.9|41329.6|41309.6|20
1731917030000|2024-11-18 08:03:50|41325.1|41305.1|41334.8|41314.8|41334.8|41314.8|41322.3|41302.3|3
1731917040000|2024-11-18 08:04:00|41339.8|41319.8|41362.1|41342.1|41374.8|41354.8|41339.8|41319.8|22
1731917050000|2024-11-18 08:04:10|41361.9|41341.9|41359.6|41339.6|41362.1|41342.1|41359.6|41339.6|7
1731917060000|2024-11-18 08:04:20|41354.8|41334.8|41357.8|41337.8|41357.8|41337.8|41352.3|41332.3|9
1731917070000|2024-11-18 08:04:30|41358|41338|41369.8|41349.8|41371.9|41351.9|41357.8|41337.8|5
1731917080000|2024-11-18 08:04:40|41372.3|41352.3|41382.1|41362.1|41382.1|41362.1|41372.3|41352.3|12
1731917090000|2024-11-18 08:04:50|41384.4|41364.4|41382.1|41362.1|41384.6|41364.6|41382.1|41362.1|3
1731917100000|2024-11-18 08:05:00|41382.3|41362.3|41379.6|41359.6|41384.4|41364.4|41374.4|41354.4|5
1731917110000|2024-11-18 08:05:10|41384.1|41364.1|41379.4|41359.4|41384.1|41364.1|41378.9|41358.9|1
1731917120000|2024-11-18 08:05:20|41379.1|41359.1|41391.9|41371.9|41399.4|41379.4|41374.6|41354.6|6
1731917130000|2024-11-18 08:05:30|41391.6|41371.6|41369.4|41349.4|41391.6|41371.6|41369.4|41349.4|7
1731917140000|2024-11-18 08:05:40|41366.9|41346.9|41344.4|41324.4|41367.1|41347.1|41344.4|41324.4|8
1731917150000|2024-11-18 08:05:50|41339.8|41319.8|41329.4|41309.4|41339.8|41319.8|41329.1|41309.1|4
1731917160000|2024-11-18 08:06:00|41324.6|41304.6|41314.6|41294.6|41324.6|41304.6|41312.1|41292.1|9
1731917170000|2024-11-18 08:06:10|41319.4|41299.4|41339.8|41319.8|41339.8|41319.8|41319.4|41299.4|6
1731917180000|2024-11-18 08:06:20|41340.1|41320.1|41342.3|41322.3|41344.6|41324.6|41339.8|41319.8|1
1731917190000|2024-11-18 08:06:30|41342.1|41322.1|41359.4|41339.4|41364.6|41344.6|41342.1|41322.1|10
1731917200000|2024-11-18 08:06:40|41354.8|41334.8|41364.8|41344.8|41364.8|41344.8|41354.4|41334.4|5
1731917210000|2024-11-18 08:06:50|41369.4|41349.4|41359.8|41339.8|41369.6|41349.6|41359.8|41339.8|2
1731917220000|2024-11-18 08:07:00|41357.3|41337.3|41371.4|41351.4|41371.4|41351.4|41357.1|41337.1|7
1731917230000|2024-11-18 08:07:10|41373.9|41353.9|41369.8|41349.8|41377.3|41357.3|41369.8|41349.8|6
1731917240000|2024-11-18 08:07:20|41367.6|41347.6|41379.8|41359.8|41379.8|41359.8|41367.3|41347.3|3
1731917250000|2024-11-18 08:07:30|41379.6|41359.6|41374.8|41354.8|41379.6|41359.6|41374.8|41354.8|5
1731917260000|2024-11-18 08:07:40|41372.1|41352.1|41364.8|41344.8|41372.1|41352.1|41364.6|41344.6|0
1731917270000|2024-11-18 08:07:50|41359.8|41339.8|41352.3|41332.3|41359.8|41339.8|41352.1|41332.1|4
1731917280000|2024-11-18 08:08:00|41351.9|41331.9|41334.4|41314.4|41351.9|41331.9|41324.8|41304.8|6
1731917290000|2024-11-18 08:08:10|41334.1|41314.1|41327.1|41307.1|41334.6|41314.6|41327.1|41307.1|9
1731917300000|2024-11-18 08:08:20|41329.8|41309.8|41337.3|41317.3|41342.3|41322.3|41329.8|41309.8|3
1731917310000|2024-11-18 08:08:30|41334.8|41314.8|41317.1|41297.1|41334.8|41314.8|41314.8|41294.8|2
1731917320000|2024-11-18 08:08:40|41316.9|41296.9|41304.8|41284.8|41316.9|41296.9|41296.9|41276.9|22
1731917330000|2024-11-18 08:08:50|41305.3|41285.3|41313|41293|41316|41296|41300.3|41280.3|16
1731917340000|2024-11-18 08:09:00|41310.8|41290.8|41325.1|41305.1|41325.1|41305.1|41310.8|41290.8|2
1731917350000|2024-11-18 08:09:10|41322.8|41302.8|41317.6|41297.6|41322.8|41302.8|41310.5|41290.5|3
1731917360000|2024-11-18 08:09:20|41315.5|41295.5|41323|41303|41323|41303|41310.3|41290.3|6
1731917370000|2024-11-18 08:09:30|41320.8|41300.8|41320.3|41300.3|41325.3|41305.3|41316|41296|1
1731917380000|2024-11-18 08:09:40|41320.5|41300.5|41313|41293|41320.8|41300.8|41313|41293|2
1731917390000|2024-11-18 08:09:50|41313.3|41293.3|41310.5|41290.5|41315.5|41295.5|41310.5|41290.5|0
1731917400000|2024-11-18 08:10:00|41310.8|41290.8|41305.3|41285.3|41322.8|41302.8|41305.3|41285.3|5
1731917410000|2024-11-18 08:10:10|41305.8|41285.8|41277.8|41257.8|41305.8|41285.8|41275.3|41255.3|9
1731917420000|2024-11-18 08:10:20|41278.1|41258.1|41285.8|41265.8|41285.8|41265.8|41278.1|41258.1|6
1731917430000|2024-11-18 08:10:30|41285.6|41265.6|41285.8|41265.8|41290.6|41270.6|41285.6|41265.6|3
1731917440000|2024-11-18 08:10:40|41285.6|41265.6|41244.6|41224.6|41285.6|41265.6|41244.4|41224.4|42
1731917450000|2024-11-18 08:10:50|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41237.3|41217.3|7
1731917460000|2024-11-18 08:11:00|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|12
1731917470000|2024-11-18 08:11:10|41242.1|41222.1|41239.8|41219.8|41244.8|41224.8|41239.6|41219.6|2
1731917480000|2024-11-18 08:11:20|41244.8|41224.8|41254.8|41234.8|41254.8|41234.8|41244.8|41224.8|6
1731917490000|2024-11-18 08:11:30|41257.3|41237.3|41267.4|41247.4|41267.4|41247.4|41257.3|41237.3|6
1731917500000|2024-11-18 08:11:40|41264.9|41244.9|41269.4|41249.4|41269.9|41249.9|41264.6|41244.6|2
1731917510000|2024-11-18 08:11:50|41264.9|41244.9|41254.4|41234.4|41267.1|41247.1|41254.4|41234.4|3
1731917520000|2024-11-18 08:12:00|41254.6|41234.6|41255.1|41235.1|41255.1|41235.1|41249.4|41229.4|3
1731917530000|2024-11-18 08:12:10|41259.6|41239.6|41264.4|41244.4|41264.4|41244.4|41259.4|41239.4|2
1731917540000|2024-11-18 08:12:20|41267.1|41247.1|41249.4|41229.4|41269.4|41249.4|41244.4|41224.4|13
1731917550000|2024-11-18 08:12:30|41249.6|41229.6|41259.4|41239.4|41262.1|41242.1|41249.6|41229.6|1
1731917560000|2024-11-18 08:12:40|41259.6|41239.6|41259.4|41239.4|41264.1|41244.1|41259.4|41239.4|1
1731917570000|2024-11-18 08:12:50|41257.1|41237.1|41262.1|41242.1|41264.4|41244.4|41252.1|41232.1|0
1731917580000|2024-11-18 08:13:00|41264.4|41244.4|41264.4|41244.4|41272.1|41252.1|41259.6|41239.6|9
1731917590000|2024-11-18 08:13:10|41259.9|41239.9|41272.1|41252.1|41272.1|41252.1|41259.9|41239.9|1
1731917600000|2024-11-18 08:13:20|41274.4|41254.4|41274.4|41254.4|41279.4|41259.4|41274.4|41254.4|0
1731917610000|2024-11-18 08:13:30|41272.1|41252.1|41284.9|41264.9|41287.1|41267.1|41272.1|41252.1|4
1731917620000|2024-11-18 08:13:40|41287.1|41267.1|41284.4|41264.4|41287.1|41267.1|41279.4|41259.4|0
1731917630000|2024-11-18 08:13:50|41281.7|41261.7|41284.4|41264.4|41284.4|41264.4|41279.4|41259.4|1
1731917640000|2024-11-18 08:14:00|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41282.1|41262.1|0
1731917650000|2024-11-18 08:14:10|41285.1|41265.1|41289.9|41269.9|41289.9|41269.9|41284.6|41264.6|0
1731917660000|2024-11-18 08:14:20|41290.1|41270.1|41302.1|41282.1|41304.9|41284.9|41289.9|41269.9|4
1731917670000|2024-11-18 08:14:30|41299.4|41279.4|41294.6|41274.6|41299.4|41279.4|41294.6|41274.6|0
1731917680000|2024-11-18 08:14:40|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|0
1731917690000|2024-11-18 08:14:50|41301.7|41281.7|41304.4|41284.4|41304.4|41284.4|41299.4|41279.4|0
1731917700000|2024-11-18 08:15:00|41304.6|41284.6|41300.3|41280.3|41304.6|41284.6|41299.6|41279.6|7
1731917710000|2024-11-18 08:15:10|41300.1|41280.1|41322.4|41302.4|41322.4|41302.4|41299.9|41279.9|2
1731917720000|2024-11-18 08:15:20|41324.9|41304.9|41331.9|41311.9|41332.1|41312.1|41322.6|41302.6|3
1731917730000|2024-11-18 08:15:30|41335.3|41315.3|41344.6|41324.6|41344.6|41324.6|41335.3|41315.3|2
1731917740000|2024-11-18 08:15:40|41342.4|41322.4|41364.4|41344.4|41364.4|41344.4|41342.1|41322.1|5
1731917750000|2024-11-18 08:15:50|41359.6|41339.6|41367.1|41347.1|41367.1|41347.1|41359.6|41339.6|2
1731917760000|2024-11-18 08:16:00|41367.4|41347.4|41354.4|41334.4|41369.4|41349.4|41354.4|41334.4|8
1731917770000|2024-11-18 08:16:10|41356.7|41336.7|41369.4|41349.4|41369.4|41349.4|41354.4|41334.4|3
1731917780000|2024-11-18 08:16:20|41369.9|41349.9|41364.4|41344.4|41369.9|41349.9|41364.2|41344.2|0
1731917790000|2024-11-18 08:16:30|41363.9|41343.9|41358.9|41338.9|41363.9|41343.9|41358.9|41338.9|0
1731917800000|2024-11-18 08:16:40|41356.7|41336.7|41353.9|41333.9|41356.7|41336.7|41353.9|41333.9|0
1731917810000|2024-11-18 08:16:50|41349.4|41329.4|41349.2|41329.2|41349.4|41329.4|41346.7|41326.7|0
1731917820000|2024-11-18 08:17:00|41349.4|41329.4|41359.4|41339.4|41359.4|41339.4|41348.9|41328.9|4
1731917830000|2024-11-18 08:17:10|41359.2|41339.2|41359.2|41339.2|41359.4|41339.4|41356.7|41336.7|0
1731917840000|2024-11-18 08:17:20|41354.4|41334.4|41349.4|41329.4|41354.4|41334.4|41349.4|41329.4|3
1731917850000|2024-11-18 08:17:30|41349.2|41329.2|41344.4|41324.4|41349.2|41329.2|41343.9|41323.9|2
1731917860000|2024-11-18 08:17:40|41339.4|41319.4|41334.4|41314.4|41339.4|41319.4|41334.4|41314.4|0
1731917870000|2024-11-18 08:17:50|41334.2|41314.2|41331.7|41311.7|41334.2|41314.2|41331.4|41311.4|2
1731917880000|2024-11-18 08:18:00|41329.2|41309.2|41314.4|41294.4|41329.2|41309.2|41314.4|41294.4|0
1731917890000|2024-11-18 08:18:10|41316.9|41296.9|41319.6|41299.6|41324.4|41304.4|41314.4|41294.4|2
1731917900000|2024-11-18 08:18:20|41319.4|41299.4|41319.4|41299.4|41322.1|41302.1|41309.2|41289.2|6
1731917910000|2024-11-18 08:18:30|41319.2|41299.2|41319.4|41299.4|41319.4|41299.4|41319.2|41299.2|0
1731917920000|2024-11-18 08:18:40|41321.7|41301.7|41318.9|41298.9|41323.9|41303.9|41318.9|41298.9|3
1731917930000|2024-11-18 08:18:50|41319.4|41299.4|41324.4|41304.4|41324.4|41304.4|41319.4|41299.4|0
1731917940000|2024-11-18 08:19:00|41326.7|41306.7|41331.7|41311.7|41331.7|41311.7|41324.4|41304.4|0
1731917950000|2024-11-18 08:19:10|41329.4|41309.4|41321.4|41301.4|41334.2|41314.2|41321.4|41301.4|0
1731917960000|2024-11-18 08:19:20|41321.7|41301.7|41321.4|41301.4|41323.9|41303.9|41321.4|41301.4|1
1731917970000|2024-11-18 08:19:30|41321.9|41301.9|41338.9|41318.9|41339.2|41319.2|41321.7|41301.7|6
1731917980000|2024-11-18 08:19:40|41339.4|41319.4|41338.9|41318.9|41339.4|41319.4|41338.9|41318.9|0
1731917990000|2024-11-18 08:19:50|41339.2|41319.2|41346.7|41326.7|41346.7|41326.7|41338.9|41318.9|0
1731918000000|2024-11-18 08:20:00|41347.1|41327.1|41349.4|41329.4|41351.9|41331.9|41346.9|41326.9|0
1731918010000|2024-11-18 08:20:10|41349.2|41329.2|41346.7|41326.7|41349.2|41329.2|41341.7|41321.7|0
1731918020000|2024-11-18 08:20:20|41344.4|41324.4|41349.4|41329.4|41349.4|41329.4|41344.4|41324.4|1
1731918030000|2024-11-18 08:20:30|41349.2|41329.2|41346.9|41326.9|41349.2|41329.2|41341.7|41321.7|2
1731918050000|2024-11-18 08:20:50|41351.9|41331.9|41354.4|41334.4|41354.4|41334.4|41351.9|41331.9|0
1731918060000|2024-11-18 08:21:00|41356.9|41336.9|41356.9|41336.9|41364.2|41344.2|41356.9|41336.9|2
1731918070000|2024-11-18 08:21:10|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|1
1731918080000|2024-11-18 08:21:20|41354.2|41334.2|41362.2|41342.2|41362.2|41342.2|41346.9|41326.9|2
1731918090000|2024-11-18 08:21:30|41364.9|41344.9|41359.4|41339.4|41364.9|41344.9|41359.4|41339.4|4
1731918100000|2024-11-18 08:21:40|41364.4|41344.4|41369.4|41349.4|41369.4|41349.4|41364.4|41344.4|0
1731918110000|2024-11-18 08:21:50|41369.2|41349.2|41369.2|41349.2|41369.4|41349.4|41369.2|41349.2|0
1731918120000|2024-11-18 08:22:00|41366.9|41346.9|41372.2|41352.2|41372.2|41352.2|41366.9|41346.9|1
1731918130000|2024-11-18 08:22:10|41374.4|41354.4|41374.4|41354.4|41374.4|41354.4|41374.2|41354.2|2
1731918140000|2024-11-18 08:22:20|41376.9|41356.9|41384.2|41364.2|41384.2|41364.2|41376.9|41356.9|6
1731918150000|2024-11-18 08:22:30|41383.9|41363.9|41379.4|41359.4|41383.9|41363.9|41379.4|41359.4|1
1731918160000|2024-11-18 08:22:40|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|41381.7|41361.7|0
1731918170000|2024-11-18 08:22:50|||||||||1
1731918180000|2024-11-18 08:23:00|41386.9|41366.9|41374.4|41354.4|41386.9|41366.9|41374.4|41354.4|3
1731918190000|2024-11-18 08:23:10|41372.2|41352.2|41364.9|41344.9|41372.2|41352.2|41364.9|41344.9|2
1731918200000|2024-11-18 08:23:20|41365.1|41345.1|41369.4|41349.4|41369.7|41349.7|41365.1|41345.1|1
1731918210000|2024-11-18 08:23:30|41371.9|41351.9|41369.4|41349.4|41371.9|41351.9|41369.4|41349.4|0
1731918220000|2024-11-18 08:23:40|41371.9|41351.9|41371.9|41351.9|41372.2|41352.2|41371.9|41351.9|3
1731918230000|2024-11-18 08:23:50|41369.7|41349.7|41374.2|41354.2|41374.2|41354.2|41369.4|41349.4|0
1731918240000|2024-11-18 08:24:00|41374.4|41354.4|41376.7|41356.7|41376.7|41356.7|41374.2|41354.2|1
1731918250000|2024-11-18 08:24:10|41379|41359|41379.2|41359.2|41379.2|41359.2|41379|41359|2
1731918260000|2024-11-18 08:24:20|41379|41359|41384.4|41364.4|41384.4|41364.4|41379|41359|1
1731918270000|2024-11-18 08:24:30|41384.2|41364.2|41384.4|41364.4|41389|41369|41384.2|41364.2|0
1731918280000|2024-11-18 08:24:40|41386.7|41366.7|41384.2|41364.2|41386.7|41366.7|41384.2|41364.2|1
1731918290000|2024-11-18 08:24:50|41384|41364|41384.4|41364.4|41384.4|41364.4|41379.4|41359.4|0
1731918300000|2024-11-18 08:25:00|41381.7|41361.7|41386.9|41366.9|41389.2|41369.2|41379.4|41359.4|2
1731918310000|2024-11-18 08:25:10|41384.4|41364.4|41389.4|41369.4|41389.4|41369.4|41384.4|41364.4|11
1731918320000|2024-11-18 08:25:20|41394.2|41374.2|41401.9|41381.9|41404.4|41384.4|41394.2|41374.2|5
1731918330000|2024-11-18 08:25:30|41399.4|41379.4|41401.9|41381.9|41402.2|41382.2|41399.4|41379.4|7
1731918340000|2024-11-18 08:25:40|41399.2|41379.2|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|6
1731918350000|2024-11-18 08:25:50|41389.4|41369.4|41389.4|41369.4|41394|41374|41384.4|41364.4|0
1731918360000|2024-11-18 08:26:00|41389|41369|41381.9|41361.9|41389|41369|41381.9|41361.9|1
1731918370000|2024-11-18 08:26:10|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41376.2|41356.2|4
1731918380000|2024-11-18 08:26:20|41384.2|41364.2|41391.7|41371.7|41391.7|41371.7|41384.2|41364.2|0
1731918390000|2024-11-18 08:26:30|41391.9|41371.9|41387.2|41367.2|41396.7|41376.7|41384.9|41364.9|4
1731918400000|2024-11-18 08:26:40|41384.9|41364.9|41389.4|41369.4|41391.7|41371.7|41384.7|41364.7|4
1731918410000|2024-11-18 08:26:50|41391.7|41371.7|41381.7|41361.7|41391.7|41371.7|41381.7|41361.7|4
1731918420000|2024-11-18 08:27:00|41381.5|41361.5|41369.4|41349.4|41381.7|41361.7|41369.4|41349.4|1
1731918430000|2024-11-18 08:27:10|41369.9|41349.9|41376.7|41356.7|41379|41359|41369.9|41349.9|0
1731918440000|2024-11-18 08:27:20|41374.4|41354.4|41379.2|41359.2|41379.2|41359.2|41374.4|41354.4|8
1731918450000|2024-11-18 08:27:30|41379.4|41359.4|41374.2|41354.2|41379.4|41359.4|41374.2|41354.2|2
1731918460000|2024-11-18 08:27:40|41374|41354|41374.2|41354.2|41374.2|41354.2|41369.4|41349.4|3
1731918470000|2024-11-18 08:27:50|41371.9|41351.9|41381.7|41361.7|41384|41364|41371.9|41351.9|2
1731918480000|2024-11-18 08:28:00|41384|41364|41384.2|41364.2|41384.2|41364.2|41381.7|41361.7|0
1731918490000|2024-11-18 08:28:10|41389.7|41369.7|41401.7|41381.7|41406.5|41386.5|41389.7|41369.7|13
1731918500000|2024-11-18 08:28:20|41401.5|41381.5|41391.2|41371.2|41401.5|41381.5|41391.2|41371.2|2
1731918510000|2024-11-18 08:28:30|41391.5|41371.5|41391.9|41371.9|41394|41374|41389|41369|2
1731918520000|2024-11-18 08:28:40|41391.7|41371.7|41399.4|41379.4|41399.4|41379.4|41391.7|41371.7|1
1731918530000|2024-11-18 08:28:50|41399|41379|41399.2|41379.2|41399.2|41379.2|41391.9|41371.9|1
1731918540000|2024-11-18 08:29:00|41399|41379|41384.7|41364.7|41399|41379|41384.7|41364.7|1
1731918550000|2024-11-18 08:29:10|41384.4|41364.4|41384|41364|41384.4|41364.4|41384|41364|1
1731918560000|2024-11-18 08:29:20|41384.2|41364.2|41379.2|41359.2|41384.2|41364.2|41379|41359|1
1731918570000|2024-11-18 08:29:30|41379|41359|41374|41354|41379|41359|41374|41354|0
1731918580000|2024-11-18 08:29:40|41369.4|41349.4|41364.4|41344.4|41371.7|41351.7|41364.4|41344.4|2
1731918590000|2024-11-18 08:29:50|41364.2|41344.2|41364.4|41344.4|41366.9|41346.9|41364.2|41344.2|0
1731918600000|2024-11-18 08:30:00|41364.2|41344.2|41364.2|41344.2|41364.4|41344.4|41364.2|41344.2|2
1731918610000|2024-11-18 08:30:10|41359.2|41339.2|41359.4|41339.4|41359.4|41339.4|41356.9|41336.9|3
1731918620000|2024-11-18 08:30:20|41359.2|41339.2|41359.4|41339.4|41359.4|41339.4|41359.2|41339.2|0
1731918630000|2024-11-18 08:30:30|41359.2|41339.2|41354.7|41334.7|41361.7|41341.7|41354.7|41334.7|3
1731918640000|2024-11-18 08:30:40|41356.9|41336.9|41344.4|41324.4|41356.9|41336.9|41341.9|41321.9|8
1731918650000|2024-11-18 08:30:50|41344.5|41324.5|41346.7|41326.7|41349.5|41329.5|41344.5|41324.5|1
1731918660000|2024-11-18 08:31:00|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.2|41324.2|2
1731918670000|2024-11-18 08:31:10|41344.2|41324.2|41339.5|41319.5|41344.2|41324.2|41339.5|41319.5|1
1731918680000|2024-11-18 08:31:20|41337|41317|41334.5|41314.5|41337|41317|41324.5|41304.5|9
1731918690000|2024-11-18 08:31:30|41339|41319|41344.5|41324.5|41346.7|41326.7|41339|41319|5
1731918700000|2024-11-18 08:31:40|41349|41329|41349.5|41329.5|41349.5|41329.5|41344.5|41324.5|2
1731918710000|2024-11-18 08:31:50|41351.7|41331.7|41349.5|41329.5|41354.5|41334.5|41349.5|41329.5|3
1731918720000|2024-11-18 08:32:00|41349|41329|41362.2|41342.2|41364.5|41344.5|41349|41329|14
1731918730000|2024-11-18 08:32:10|41364.7|41344.7|41364.9|41344.9|41369.7|41349.7|41364.7|41344.7|1
1731918740000|2024-11-18 08:32:20|41365.2|41345.2|41364.9|41344.9|41369.9|41349.9|41364.9|41344.9|3
1731918750000|2024-11-18 08:32:30|41364.7|41344.7|41347.2|41327.2|41364.7|41344.7|41347.2|41327.2|6
1731918760000|2024-11-18 08:32:40|41347|41327|41344.5|41324.5|41347|41327|41342.4|41322.4|4
1731918770000|2024-11-18 08:32:50|41344.7|41324.7|41344.9|41324.9|41344.9|41324.9|41344.5|41324.5|0
1731918780000|2024-11-18 08:33:00|41345.2|41325.2|41349.7|41329.7|41349.7|41329.7|41344.7|41324.7|1
1731918790000|2024-11-18 08:33:10|41349.5|41329.5|41359.7|41339.7|41359.7|41339.7|41349.5|41329.5|25
1731918800000|2024-11-18 08:33:20|41359.9|41339.9|41364.5|41344.5|41364.9|41344.9|41359.9|41339.9|2
1731918810000|2024-11-18 08:33:30|41362.2|41342.2|41364.7|41344.7|41364.7|41344.7|41362.2|41342.2|1
1731918820000|2024-11-18 08:33:40|41364.5|41344.5|41362.2|41342.2|41364.5|41344.5|41359.5|41339.5|4
1731918830000|2024-11-18 08:33:50|41359.9|41339.9|41362.2|41342.2|41362.7|41342.7|41359.7|41339.7|2
1731918840000|2024-11-18 08:34:00|41362|41342|41357.2|41337.2|41362|41342|41357.2|41337.2|1
1731918850000|2024-11-18 08:34:10|41354.9|41334.9|41352.2|41332.2|41359.7|41339.7|41352.2|41332.2|2
1731918860000|2024-11-18 08:34:20|41352|41332|41349.7|41329.7|41354.5|41334.5|41349.7|41329.7|0
1731918870000|2024-11-18 08:34:30|41347.4|41327.4|41349.5|41329.5|41349.9|41329.9|41347.2|41327.2|4
1731918880000|2024-11-18 08:34:40|41349.9|41329.9|41347.2|41327.2|41349.9|41329.9|41347.2|41327.2|1
1731918890000|2024-11-18 08:34:50|41344.9|41324.9|41344.5|41324.5|41344.9|41324.9|41344|41324|1
1731918900000|2024-11-18 08:35:00|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|0
1731918910000|2024-11-18 08:35:10|41349|41329|41349|41329|41349|41329|41349|41329|1
1731918920000|2024-11-18 08:35:20|41349.5|41329.5|41347|41327|41349.5|41329.5|41344.7|41324.7|7
1731918930000|2024-11-18 08:35:30|41347.4|41327.4|41349.5|41329.5|41349.5|41329.5|41347.2|41327.2|0
1731918940000|2024-11-18 08:35:40|41349.7|41329.7|41349.9|41329.9|41349.9|41329.9|41349.5|41329.5|1
1731918950000|2024-11-18 08:35:50|41349.7|41329.7|41346.7|41326.7|41349.9|41329.9|41346.7|41326.7|3
1731918960000|2024-11-18 08:36:00|41346.3|41326.3|41329.9|41309.9|41346.3|41326.3|41329.5|41309.5|1
1731918970000|2024-11-18 08:36:10|41329.5|41309.5|41339.7|41319.7|41339.7|41319.7|41329.5|41309.5|1
1731918980000|2024-11-18 08:36:20|41339.5|41319.5|41329.9|41309.9|41339.5|41319.5|41329.9|41309.9|0
1731918990000|2024-11-18 08:36:30|41332.2|41312.2|41324.7|41304.7|41332.2|41312.2|41320.2|41300.2|4
1731919000000|2024-11-18 08:36:40|41324.9|41304.9|41322.2|41302.2|41324.9|41304.9|41322.2|41302.2|3
1731919010000|2024-11-18 08:36:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|1
1731919020000|2024-11-18 08:37:00|41324.7|41304.7|41325.2|41305.2|41325.4|41305.4|41324.5|41304.5|5
1731919030000|2024-11-18 08:37:10|41325.4|41305.4|41339.5|41319.5|41339.5|41319.5|41325.4|41305.4|2
1731919040000|2024-11-18 08:37:20|41339.7|41319.7|41339.9|41319.9|41347|41327|41339.7|41319.7|2
1731919050000|2024-11-18 08:37:30|41342.2|41322.2|41334.7|41314.7|41342.2|41322.2|41334.7|41314.7|0
1731919060000|2024-11-18 08:37:40|41332|41312|41332|41312|41332|41312|41332|41312|0
1731919070000|2024-11-18 08:37:50|41334.7|41314.7|41339.9|41319.9|41339.9|41319.9|41334.7|41314.7|2
1731919080000|2024-11-18 08:38:00|41339.7|41319.7|41339.5|41319.5|41344.5|41324.5|41339.5|41319.5|7
1731919090000|2024-11-18 08:38:10|41334.9|41314.9|41332.2|41312.2|41334.9|41314.9|41329.7|41309.7|2
1731919100000|2024-11-18 08:38:20|41332|41312|41324.5|41304.5|41332|41312|41324.5|41304.5|2
1731919110000|2024-11-18 08:38:30|41324.2|41304.2|41324.5|41304.5|41324.5|41304.5|41322|41302|0
1731919120000|2024-11-18 08:38:40|41327|41307|41331.7|41311.7|41332.2|41312.2|41327|41307|2
1731919130000|2024-11-18 08:38:50|41332|41312|41329.2|41309.2|41334.5|41314.5|41329.2|41309.2|3
1731919140000|2024-11-18 08:39:00|41324.2|41304.2|41324|41304|41324.2|41304.2|41324|41304|2
1731919150000|2024-11-18 08:39:10|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|1
1731919160000|2024-11-18 08:39:20|41324.5|41304.5|41324.2|41304.2|41326.7|41306.7|41324.2|41304.2|1
1731919170000|2024-11-18 08:39:30|41321.7|41301.7|41316.7|41296.7|41321.7|41301.7|41316.7|41296.7|5
1731919180000|2024-11-18 08:39:40|41314.5|41294.5|41314.2|41294.2|41314.5|41294.5|41314.2|41294.2|5
1731919190000|2024-11-18 08:39:50|41312|41292|41311.7|41291.7|41312|41292|41306.5|41286.5|21
1731919200000|2024-11-18 08:40:00|41309.5|41289.5|41322|41302|41322.2|41302.2|41309.5|41289.5|1
1731919210000|2024-11-18 08:40:10|41321.7|41301.7|41324.5|41304.5|41324.5|41304.5|41321.7|41301.7|0
1731919220000|2024-11-18 08:40:20|41324.7|41304.7|41334|41314|41334|41314|41324.7|41304.7|1
1731919230000|2024-11-18 08:40:30|41334.3|41314.3|41336.8|41316.8|41336.8|41316.8|41334.3|41314.3|7
1731919240000|2024-11-18 08:40:40|41339|41319|41339.5|41319.5|41339.5|41319.5|41339|41319|4
1731919250000|2024-11-18 08:40:50|41339.3|41319.3|41329.5|41309.5|41339.3|41319.3|41329.5|41309.5|12
1731919260000|2024-11-18 08:41:00|41331.8|41311.8|41334.3|41314.3|41334.3|41314.3|41331.8|41311.8|3
1731919270000|2024-11-18 08:41:10|41329.3|41309.3|41314.3|41294.3|41329.3|41309.3|41314.3|41294.3|8
1731919280000|2024-11-18 08:41:20|41311.8|41291.8|41307|41287|41311.8|41291.8|41307|41287|0
1731919290000|2024-11-18 08:41:30|41304.7|41284.7|41304.3|41284.3|41304.7|41284.7|41304.3|41284.3|2
1731919300000|2024-11-18 08:41:40|41304.5|41284.5|41309.5|41289.5|41309.5|41289.5|41304.3|41284.3|3
1731919310000|2024-11-18 08:41:50|41309.3|41289.3|41309.5|41289.5|41309.5|41289.5|41309.3|41289.3|0
1731919320000|2024-11-18 08:42:00|41309.3|41289.3|41309.5|41289.5|41309.5|41289.5|41309.3|41289.3|1
1731919330000|2024-11-18 08:42:10|41309.3|41289.3|41299.3|41279.3|41309.3|41289.3|41299.3|41279.3|18
1731919340000|2024-11-18 08:42:20|41292.5|41272.5|41289.3|41269.3|41292.5|41272.5|41289.3|41269.3|0
1731919350000|2024-11-18 08:42:30|41289.5|41269.5|41281.8|41261.8|41289.5|41269.5|41281.8|41261.8|1
1731919360000|2024-11-18 08:42:40|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41277.2|41257.2|5
1731919370000|2024-11-18 08:42:50|41281.8|41261.8|41279.3|41259.3|41281.8|41261.8|41274.3|41254.3|2
1731919380000|2024-11-18 08:43:00|41279.5|41259.5|41279.5|41259.5|41284.3|41264.3|41279.3|41259.3|8
1731919390000|2024-11-18 08:43:10|41279.3|41259.3|41279|41259|41284|41264|41279|41259|2
1731919400000|2024-11-18 08:43:20|41276.8|41256.8|41274|41254|41276.8|41256.8|41274|41254|2
1731919410000|2024-11-18 08:43:30|41273.8|41253.8|41279.3|41259.3|41279.3|41259.3|41273.8|41253.8|7
1731919420000|2024-11-18 08:43:40|41279.7|41259.7|41289.3|41269.3|41289.3|41269.3|41279.7|41259.7|4
1731919430000|2024-11-18 08:43:50|41289.5|41269.5|41299.3|41279.3|41299.3|41279.3|41289.5|41269.5|2
1731919440000|2024-11-18 08:44:00|41297|41277|41296.5|41276.5|41297|41277|41292|41272|12
1731919450000|2024-11-18 08:44:10|41296.8|41276.8|41294.7|41274.7|41296.8|41276.8|41292|41272|1
1731919460000|2024-11-18 08:44:20|41297|41277|41297.2|41277.2|41297.2|41277.2|41297|41277|0
1731919470000|2024-11-18 08:44:30|41299.5|41279.5|41299.5|41279.5|41301.8|41281.8|41299.5|41279.5|1
1731919480000|2024-11-18 08:44:40|41302|41282|41299.5|41279.5|41304.3|41284.3|41299.5|41279.5|0
1731919490000|2024-11-18 08:44:50|41304.3|41284.3|41304.5|41284.5|41304.5|41284.5|41304.3|41284.3|4
1731919500000|2024-11-18 08:45:00|41304.3|41284.3|41289|41269|41304.3|41284.3|41289|41269|1
1731919510000|2024-11-18 08:45:10|41286.8|41266.8|41287|41267|41289.5|41269.5|41286.8|41266.8|22
1731919520000|2024-11-18 08:45:20|41287.2|41267.2|41289.5|41269.5|41289.7|41269.7|41287.2|41267.2|0
1731919530000|2024-11-18 08:45:30|41287.2|41267.2|41292.9|41272.9|41292.9|41272.9|41284.7|41264.7|82
1731919540000|2024-11-18 08:45:40|41295.4|41275.4|41310.9|41290.9|41311.4|41291.4|41295.4|41275.4|69
1731919550000|2024-11-18 08:45:50|41308.2|41288.2|41298.2|41278.2|41308.2|41288.2|41298.2|41278.2|16
1731919560000|2024-11-18 08:46:00|41300.4|41280.4|41305.9|41285.9|41308.2|41288.2|41300.4|41280.4|12
1731919570000|2024-11-18 08:46:10|||||||||1
1731919580000|2024-11-18 08:46:20|41306.1|41286.1|41305.9|41285.9|41310.7|41290.7|41303.6|41283.6|5
1731919590000|2024-11-18 08:46:30|41305.7|41285.7|41301.1|41281.1|41305.9|41285.9|41301.1|41281.1|1
1731919600000|2024-11-18 08:46:40|41303.4|41283.4|41325.9|41305.9|41325.9|41305.9|41303.4|41283.4|25
1731919610000|2024-11-18 08:46:50|41323.7|41303.7|41326.4|41306.4|41326.4|41306.4|41323.7|41303.7|1
1731919620000|2024-11-18 08:47:00|41326.2|41306.2|41333.2|41313.2|41333.2|41313.2|41326.2|41306.2|0
1731919630000|2024-11-18 08:47:10|41330.9|41310.9|41335.9|41315.9|41335.9|41315.9|41328.7|41308.7|1
1731919640000|2024-11-18 08:47:20|41338.2|41318.2|41340.9|41320.9|41340.9|41320.9|41335.9|41315.9|0
1731919650000|2024-11-18 08:47:30|41338.7|41318.7|41331.9|41311.9|41338.7|41318.7|41331.4|41311.4|2
1731919660000|2024-11-18 08:47:40|41334.1|41314.1|41335.9|41315.9|41338.7|41318.7|41334.1|41314.1|0
1731919670000|2024-11-18 08:47:50|41336.2|41316.2|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|1
1731919680000|2024-11-18 08:48:00|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|5
1731919690000|2024-11-18 08:48:10|41333.9|41313.9|41333.7|41313.7|41335.9|41315.9|41333.7|41313.7|0
1731919700000|2024-11-18 08:48:20|41333.9|41313.9|41326.2|41306.2|41336.2|41316.2|41326.2|41306.2|2
1731919710000|2024-11-18 08:48:30|41326.4|41306.4|41336.4|41316.4|41336.4|41316.4|41326.4|41306.4|2
1731919720000|2024-11-18 08:48:40|41336.6|41316.6|41346.6|41326.6|41346.6|41326.6|41336.6|41316.6|1
1731919730000|2024-11-18 08:48:50|41351.2|41331.2|41351.2|41331.2|41356.4|41336.4|41351.2|41331.2|3
1731919740000|2024-11-18 08:49:00|41350.9|41330.9|41333.7|41313.7|41350.9|41330.9|41333.7|41313.7|9
1731919750000|2024-11-18 08:49:10|41333.9|41313.9|41330.9|41310.9|41336.2|41316.2|41330.9|41310.9|0
1731919760000|2024-11-18 08:49:20|41328.7|41308.7|41330.9|41310.9|41331.2|41311.2|41323.4|41303.4|2
1731919770000|2024-11-18 08:49:30|41331.2|41311.2|41333.7|41313.7|41333.7|41313.7|41330.9|41310.9|4
1731919780000|2024-11-18 08:49:40|41333.9|41313.9|41340.9|41320.9|41341.4|41321.4|41333.9|41313.9|6
1731919790000|2024-11-18 08:49:50|41335.7|41315.7|41323.7|41303.7|41335.7|41315.7|41320.9|41300.9|9
1731919800000|2024-11-18 08:50:00|41321.2|41301.2|41313.4|41293.4|41321.2|41301.2|41313.4|41293.4|2
1731919810000|2024-11-18 08:50:10|41313.7|41293.7|41315.9|41295.9|41320.9|41300.9|41313.7|41293.7|5
1731919820000|2024-11-18 08:50:20|41315.7|41295.7|41313.4|41293.4|41315.9|41295.9|41311.2|41291.2|2
1731919830000|2024-11-18 08:50:30|41310.9|41290.9|41316.2|41296.2|41316.2|41296.2|41310.9|41290.9|5
1731919840000|2024-11-18 08:50:40|41318.7|41298.7|41308.2|41288.2|41320.9|41300.9|41308.2|41288.2|8
1731919850000|2024-11-18 08:50:50|41308.7|41288.7|41311.4|41291.4|41313.7|41293.7|41308.7|41288.7|2
1731919860000|2024-11-18 08:51:00|41311.2|41291.2|41300.9|41280.9|41311.2|41291.2|41300.9|41280.9|1
1731919870000|2024-11-18 08:51:10|41301.2|41281.2|41311.4|41291.4|41314.1|41294.1|41301.2|41281.2|13
1731919880000|2024-11-18 08:51:20|41311.6|41291.6|41310.9|41290.9|41319.1|41299.1|41310.9|41290.9|5
1731919890000|2024-11-18 08:51:30|41308.7|41288.7|41311.4|41291.4|41311.4|41291.4|41306.4|41286.4|3
1731919900000|2024-11-18 08:51:40|41311.2|41291.2|41309.1|41289.1|41311.6|41291.6|41306.6|41286.6|2
1731919910000|2024-11-18 08:51:50|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|0
1731919920000|2024-11-18 08:52:00|41306.9|41286.9|41311.4|41291.4|41311.6|41291.6|41306.4|41286.4|6
1731919930000|2024-11-18 08:52:10|41311.6|41291.6|41314.1|41294.1|41314.4|41294.4|41311.4|41291.4|8
1731919940000|2024-11-18 08:52:20|41314.4|41294.4|41331.4|41311.4|41331.4|41311.4|41314.4|41294.4|4
1731919950000|2024-11-18 08:52:30|41331.6|41311.6|41341.4|41321.4|41341.4|41321.4|41331.4|41311.4|12
1731919960000|2024-11-18 08:52:40|41341.6|41321.6|41343.9|41323.9|41343.9|41323.9|41341.6|41321.6|0
1731919970000|2024-11-18 08:52:50|41346.6|41326.6|41351.9|41331.9|41356.6|41336.6|41346.6|41326.6|7
1731919980000|2024-11-18 08:53:00|41351.6|41331.6|41351.9|41331.9|41351.9|41331.9|41351.6|41331.6|2
1731919990000|2024-11-18 08:53:10|41349.4|41329.4|41361.9|41341.9|41361.9|41341.9|41349.4|41329.4|1
1731920000000|2024-11-18 08:53:20|41361.6|41341.6|41361.9|41341.9|41361.9|41341.9|41356.9|41336.9|1
1731920010000|2024-11-18 08:53:30|41369.8|41349.8|41367.1|41347.1|41374.6|41354.6|41364.8|41344.8|10
1731920020000|2024-11-18 08:53:40|41366.9|41346.9|41366.9|41346.9|41367.1|41347.1|41366.9|41346.9|3
1731920030000|2024-11-18 08:53:50|41367.1|41347.1|41364.6|41344.6|41367.3|41347.3|41364.6|41344.6|1
1731920040000|2024-11-18 08:54:00|41364.4|41344.4|41361.9|41341.9|41367.1|41347.1|41361.9|41341.9|7
1731920050000|2024-11-18 08:54:10|41361.6|41341.6|41350.1|41330.1|41361.9|41341.9|41350.1|41330.1|1
1731920060000|2024-11-18 08:54:20|41347.8|41327.8|41347.3|41327.3|41349.6|41329.6|41347.3|41327.3|1
1731920070000|2024-11-18 08:54:30|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1731920080000|2024-11-18 08:54:40|41347.1|41327.1|41342.3|41322.3|41347.1|41327.1|41342.3|41322.3|0
1731920090000|2024-11-18 08:54:50|41346.9|41326.9|41347.4|41327.4|41347.4|41327.4|41344.6|41324.6|4
1731920100000|2024-11-18 08:55:00|41347.1|41327.1|41337.4|41317.4|41347.1|41327.1|41337.4|41317.4|0
1731920110000|2024-11-18 08:55:10|41337.1|41317.1|41337.6|41317.6|41337.6|41317.6|41337.1|41317.1|1
1731920120000|2024-11-18 08:55:20|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41337.4|41317.4|3
1731920130000|2024-11-18 08:55:30|41342.1|41322.1|41342.1|41322.1|41342.1|41322.1|41337.1|41317.1|2
1731920140000|2024-11-18 08:55:40|41346.7|41326.7|41347.1|41327.1|41347.4|41327.4|41346.7|41326.7|1
1731920150000|2024-11-18 08:55:50|41347.4|41327.4|41356.9|41336.9|41357.1|41337.1|41347.4|41327.4|16
1731920160000|2024-11-18 08:56:00|41359.2|41339.2|41359.6|41339.6|41359.6|41339.6|41359.2|41339.2|1
1731920170000|2024-11-18 08:56:10|41361.9|41341.9|41359.2|41339.2|41361.9|41341.9|41357.4|41337.4|2
1731920180000|2024-11-18 08:56:20|41356.9|41336.9|41351.4|41331.4|41356.9|41336.9|41351.4|41331.4|3
1731920190000|2024-11-18 08:56:30|41349.2|41329.2|41346.9|41326.9|41349.2|41329.2|41346.4|41326.4|1
1731920200000|2024-11-18 08:56:40|41346.7|41326.7|41349.2|41329.2|41349.2|41329.2|41346.7|41326.7|1
1731920210000|2024-11-18 08:56:50|41347.1|41327.1|41346.9|41326.9|41349.4|41329.4|41346.9|41326.9|0
1731920230000|2024-11-18 08:57:10|41346.7|41326.7|41339.4|41319.4|41349.4|41329.4|41339.4|41319.4|3
1731920240000|2024-11-18 08:57:20|41341.7|41321.7|41341.9|41321.9|41341.9|41321.9|41339.4|41319.4|4
1731920250000|2024-11-18 08:57:30|41344.2|41324.2|41341.9|41321.9|41344.2|41324.2|41341.9|41321.9|0
1731920260000|2024-11-18 08:57:40|41341.7|41321.7|41339.4|41319.4|41341.7|41321.7|41339.4|41319.4|0
1731920270000|2024-11-18 08:57:50|41336.9|41316.9|41339.4|41319.4|41339.4|41319.4|41336.9|41316.9|0
1731920280000|2024-11-18 08:58:00|41334.4|41314.4|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|2
1731920290000|2024-11-18 08:58:10|41337.1|41317.1|41346.4|41326.4|41346.9|41326.9|41337.1|41317.1|0
1731920300000|2024-11-18 08:58:20|41346.7|41326.7|41341.9|41321.9|41346.9|41326.9|41341.9|41321.9|0
1731920310000|2024-11-18 08:58:30|41339.2|41319.2|41326.9|41306.9|41339.2|41319.2|41326.4|41306.4|7
1731920320000|2024-11-18 08:58:40|41331.9|41311.9|41336.4|41316.4|41336.9|41316.9|41331.9|41311.9|1
1731920330000|2024-11-18 08:58:50|41336.7|41316.7|41354.4|41334.4|41354.4|41334.4|41336.7|41316.7|1
1731920340000|2024-11-18 08:59:00|41356.7|41336.7|41356.7|41336.7|41361.2|41341.2|41356.7|41336.7|0
1731920350000|2024-11-18 08:59:10|41356.4|41336.4|41356.4|41336.4|41356.9|41336.9|41356.4|41336.4|2
1731920360000|2024-11-18 08:59:20|41354.2|41334.2|41343.7|41323.7|41354.2|41334.2|41343.7|41323.7|3
1731920370000|2024-11-18 08:59:30|41343.9|41323.9|41341.4|41321.4|41344.2|41324.2|41341.4|41321.4|1
1731920380000|2024-11-18 08:59:40|41341.2|41321.2|41336.4|41316.4|41341.4|41321.4|41336.4|41316.4|1
1731920390000|2024-11-18 08:59:50|41334.2|41314.2|41329.2|41309.2|41334.2|41314.2|41326.7|41306.7|5
1731920400000|2024-11-18 09:00:00|41326.9|41306.9|41294.2|41274.2|41326.9|41306.9|41291.4|41271.4|4
1731920410000|2024-11-18 09:00:10|41293.7|41273.7|41261.9|41241.9|41301.7|41281.7|41256.7|41236.7|20
1731920420000|2024-11-18 09:00:20|41263.9|41243.9|41266.9|41246.9|41273.9|41253.9|41261.7|41241.7|5
1731920430000|2024-11-18 09:00:30|41266.4|41246.4|41266.4|41246.4|41266.9|41246.9|41261.9|41241.9|2
1731920440000|2024-11-18 09:00:40|41266.7|41246.7|41266.7|41246.7|41274.4|41254.4|41266.4|41246.4|3
1731920450000|2024-11-18 09:00:50|41266.9|41246.9|41264.6|41244.6|41267.1|41247.1|41261.7|41241.7|8
1731920460000|2024-11-18 09:01:00|41264.2|41244.2|41264.2|41244.2|41271.9|41251.9|41261.9|41241.9|9
1731920470000|2024-11-18 09:01:10|41261.9|41241.9|41244.6|41224.6|41266.4|41246.4|41244.6|41224.6|6
1731920480000|2024-11-18 09:01:20|41251.4|41231.4|41241.9|41221.9|41251.4|41231.4|41237.1|41217.1|4
1731920490000|2024-11-18 09:01:30|41239.6|41219.6|41256.9|41236.9|41256.9|41236.9|41239.6|41219.6|5
1731920500000|2024-11-18 09:01:40|41259.4|41239.4|41267.1|41247.1|41267.1|41247.1|41259.4|41239.4|7
1731920510000|2024-11-18 09:01:50|41269.4|41249.4|41277.4|41257.4|41277.4|41257.4|41266.9|41246.9|3
1731920520000|2024-11-18 09:02:00|41277.6|41257.6|41286.9|41266.9|41292.4|41272.4|41277.6|41257.6|8
1731920530000|2024-11-18 09:02:10|41281.9|41261.9|41266.9|41246.9|41281.9|41261.9|41266.9|41246.9|4
1731920540000|2024-11-18 09:02:20|41264.6|41244.6|41262.4|41242.4|41267.1|41247.1|41262.4|41242.4|6
1731920550000|2024-11-18 09:02:30|41262.1|41242.1|41256.9|41236.9|41262.6|41242.6|41256.9|41236.9|19
1731920560000|2024-11-18 09:02:40|41256.7|41236.7|41249.4|41229.4|41256.7|41236.7|41249.4|41229.4|2
1731920570000|2024-11-18 09:02:50|41249.2|41229.2|41238.9|41218.9|41249.2|41229.2|41238.9|41218.9|4
1731920580000|2024-11-18 09:03:00|41236.7|41216.7|41210.7|41190.7|41236.7|41216.7|41206|41186|39
1731920590000|2024-11-18 09:03:10|41211.2|41191.2|41261.4|41241.4|41266|41246|41211.2|41191.2|9
1731920600000|2024-11-18 09:03:20|41261|41241|41261.2|41241.2|41273.2|41253.2|41260.5|41240.5|5
1731920610000|2024-11-18 09:03:30|41261.4|41241.4|41256|41236|41261.4|41241.4|41251.2|41231.2|6
1731920620000|2024-11-18 09:03:40|41258.5|41238.5|41256|41236|41258.5|41238.5|41251.2|41231.2|2
1731920630000|2024-11-18 09:03:50|41253.7|41233.7|41263.7|41243.7|41263.7|41243.7|41251.4|41231.4|1
1731920640000|2024-11-18 09:04:00|41261.4|41241.4|41273.7|41253.7|41276.2|41256.2|41261.4|41241.4|3
1731920650000|2024-11-18 09:04:10|41276|41256|41281.2|41261.2|41286.4|41266.4|41273.7|41253.7|3
1731920660000|2024-11-18 09:04:20|41281|41261|41276.4|41256.4|41281.2|41261.2|41276.2|41256.2|0
1731920670000|2024-11-18 09:04:30|41276.2|41256.2|41276.4|41256.4|41278.7|41258.7|41276|41256|1
1731920680000|2024-11-18 09:04:40|41276.2|41256.2|41271.4|41251.4|41276.4|41256.4|41271.4|41251.4|0
1731920690000|2024-11-18 09:04:50|41271.2|41251.2|41258.7|41238.7|41271.2|41251.2|41258.7|41238.7|1
1731920700000|2024-11-18 09:05:00|41254.2|41234.2|41271.4|41251.4|41271.4|41251.4|41254.2|41234.2|2
1731920710000|2024-11-18 09:05:10|41271.2|41251.2|41276.2|41256.2|41276.2|41256.2|41268.7|41248.7|1
1731920720000|2024-11-18 09:05:20|41276.4|41256.4|41271.5|41251.5|41278.7|41258.7|41271.5|41251.5|2
1731920730000|2024-11-18 09:05:30|41268.7|41248.7|41246.5|41226.5|41268.7|41248.7|41246.5|41226.5|2
1731920740000|2024-11-18 09:05:40|41246.2|41226.2|41241.5|41221.5|41246.5|41226.5|41241.5|41221.5|1
1731920750000|2024-11-18 09:05:50|41241.2|41221.2|41231.5|41211.5|41241.2|41221.2|41231.5|41211.5|3
1731920760000|2024-11-18 09:06:00|41228.7|41208.7|41218.7|41198.7|41228.7|41208.7|41216.5|41196.5|3
1731920770000|2024-11-18 09:06:10|41221|41201|41216|41196|41221|41201|41216|41196|1
1731920780000|2024-11-18 09:06:20|41215.8|41195.8|41223.5|41203.5|41223.5|41203.5|41213.5|41193.5|0
1731920790000|2024-11-18 09:06:30|41225.8|41205.8|41225.5|41205.5|41226|41206|41225.5|41205.5|1
1731920800000|2024-11-18 09:06:40|41223.3|41203.3|41220.5|41200.5|41225.5|41205.5|41220.5|41200.5|3
1731920810000|2024-11-18 09:06:50|41220.8|41200.8|41225.5|41205.5|41225.5|41205.5|41220.8|41200.8|5
1731920820000|2024-11-18 09:07:00|41227.8|41207.8|41232.8|41212.8|41232.8|41212.8|41227.8|41207.8|2
1731920830000|2024-11-18 09:07:10|41235.5|41215.5|41235.5|41215.5|41238.3|41218.3|41235.5|41215.5|0
1731920840000|2024-11-18 09:07:20|41235.3|41215.3|41231|41211|41235.3|41215.3|41230.8|41210.8|0
1731920850000|2024-11-18 09:07:30|41233.3|41213.3|41236|41216|41236|41216|41233.3|41213.3|2
1731920860000|2024-11-18 09:07:40|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|0
1731920870000|2024-11-18 09:07:50|41235.8|41215.8|41235.8|41215.8|41240.5|41220.5|41235.5|41215.5|0
1731920880000|2024-11-18 09:08:00|41238.5|41218.5|41233.3|41213.3|41240.5|41220.5|41233.3|41213.3|1
1731920890000|2024-11-18 09:08:10|41235.5|41215.5|41230.8|41210.8|41235.5|41215.5|41230.8|41210.8|0
1731920900000|2024-11-18 09:08:20|41233.3|41213.3|41236.2|41216.2|41236.2|41216.2|41230.5|41210.5|5
1731920910000|2024-11-18 09:08:30|41238.5|41218.5|41233.5|41213.5|41238.5|41218.5|41233.5|41213.5|1
1731920920000|2024-11-18 09:08:40|41231.2|41211.2|41236.2|41216.2|41236.2|41216.2|41231|41211|0
1731920930000|2024-11-18 09:08:50|41236.5|41216.5|41236.2|41216.2|41236.5|41216.5|41236.2|41216.2|0
1731920940000|2024-11-18 09:09:00|41236.5|41216.5|41236|41216|41236.5|41216.5|41236|41216|2
1731920950000|2024-11-18 09:09:10|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|41231.2|41211.2|0
1731920960000|2024-11-18 09:09:20|41233.7|41213.7|41231|41211|41238.3|41218.3|41231|41211|3
1731920970000|2024-11-18 09:09:30|41230.8|41210.8|41230.8|41210.8|41231|41211|41230.8|41210.8|0
1731920980000|2024-11-18 09:09:40|41231|41211|41233.7|41213.7|41236|41216|41231|41211|2
1731920990000|2024-11-18 09:09:50|41231.5|41211.5|41241|41221|41241|41221|41231.5|41211.5|5
1731921000000|2024-11-18 09:10:00|41243.3|41223.3|41241.5|41221.5|41243.7|41223.7|41241|41221|0
1731921010000|2024-11-18 09:10:10|41241.2|41221.2|41241.5|41221.5|41243.7|41223.7|41239|41219|1
1731921020000|2024-11-18 09:10:20|41244|41224|41253.3|41233.3|41256.2|41236.2|41244|41224|2
1731921030000|2024-11-18 09:10:30|41253.7|41233.7|41266.5|41246.5|41268.7|41248.7|41253.7|41233.7|4
1731921040000|2024-11-18 09:10:40|41271.5|41251.5|41271.5|41251.5|41276.2|41256.2|41271.5|41251.5|2
1731921050000|2024-11-18 09:10:50|41268.7|41248.7|41266|41246|41268.7|41248.7|41263.7|41243.7|1
1731921060000|2024-11-18 09:11:00|41261|41241|41261.5|41241.5|41261.5|41241.5|41258.7|41238.7|1
1731921070000|2024-11-18 09:11:10|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|0
1731921080000|2024-11-18 09:11:20|41259|41239|41258.7|41238.7|41261.2|41241.2|41256.5|41236.5|0
1731921090000|2024-11-18 09:11:30|41256.2|41236.2|41261.2|41241.2|41261.2|41241.2|41256.2|41236.2|0
1731921100000|2024-11-18 09:11:40|41261|41241|41261.5|41241.5|41261.5|41241.5|41256.5|41236.5|24
1731921110000|2024-11-18 09:11:50|41266.5|41246.5|41271.7|41251.7|41271.7|41251.7|41266.5|41246.5|2
1731921120000|2024-11-18 09:12:00|41271.5|41251.5|41279.2|41259.2|41279.2|41259.2|41271.5|41251.5|2
1731921130000|2024-11-18 09:12:10|41283.7|41263.7|41286.5|41266.5|41286.5|41266.5|41283.7|41263.7|0
1731921140000|2024-11-18 09:12:20|41291.5|41271.5|41314|41294|41314|41294|41291.5|41271.5|3
1731921150000|2024-11-18 09:12:30|41314.2|41294.2|41331.5|41311.5|41331.5|41311.5|41314.2|41294.2|6
1731921160000|2024-11-18 09:12:40|41331.7|41311.7|41341.2|41321.2|41341.2|41321.2|41331.7|41311.7|15
1731921170000|2024-11-18 09:12:50|41341.5|41321.5|41358.7|41338.7|41358.7|41338.7|41341.5|41321.5|11
1731921180000|2024-11-18 09:13:00|41356.5|41336.5|41351.2|41331.2|41356.5|41336.5|41351.2|41331.2|4
1731921190000|2024-11-18 09:13:10|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|41346.5|41326.5|3
1731921200000|2024-11-18 09:13:20|41346.7|41326.7|41348.5|41328.5|41351.7|41331.7|41346.7|41326.7|5
1731921210000|2024-11-18 09:13:30|41346.2|41326.2|41341.5|41321.5|41346.5|41326.5|41341.5|41321.5|1
1731921220000|2024-11-18 09:13:40|||||||||2
1731921230000|2024-11-18 09:13:50|||||||||1
1731921250000|2024-11-18 09:14:10|41341.7|41321.7|41366.9|41346.9|41378.5|41358.5|41341.7|41321.7|22
1731921260000|2024-11-18 09:14:20|41369.2|41349.2|41361.2|41341.2|41399.2|41379.2|41356.2|41336.2|115
1731921270000|2024-11-18 09:14:30|41363.7|41343.7|41356.2|41336.2|41368.7|41348.7|41353.7|41333.7|22
1731921280000|2024-11-18 09:14:40|41354|41334|41336.5|41316.5|41354|41334|41336.5|41316.5|6
1731921290000|2024-11-18 09:14:50|41331.5|41311.5|41326.5|41306.5|41331.5|41311.5|41326|41306|19
1731921300000|2024-11-18 09:15:00|41323.7|41303.7|41323.8|41303.8|41328.7|41308.7|41316.2|41296.2|16
1731921310000|2024-11-18 09:15:10|41323.5|41303.5|41323.8|41303.8|41326.5|41306.5|41321.5|41301.5|2
1731921320000|2024-11-18 09:15:20|41326.3|41306.3|41325.8|41305.8|41328.8|41308.8|41323.8|41303.8|2
1731921330000|2024-11-18 09:15:30|41323.5|41303.5|41331|41311|41331|41311|41323.5|41303.5|5
1731921340000|2024-11-18 09:15:40|41328.8|41308.8|41348.8|41328.8|41348.8|41328.8|41328.8|41308.8|4
1731921350000|2024-11-18 09:15:50|41346.3|41326.3|41328.3|41308.3|41346.3|41326.3|41328.3|41308.3|18
1731921360000|2024-11-18 09:16:00|41321.3|41301.3|41308.5|41288.5|41321.3|41301.3|41308.5|41288.5|4
1731921370000|2024-11-18 09:16:10|41306|41286|41301.3|41281.3|41306|41286|41296.3|41276.3|3
1731921380000|2024-11-18 09:16:20|41301.5|41281.5|41311.3|41291.3|41311.3|41291.3|41301.5|41281.5|2
1731921390000|2024-11-18 09:16:30|41308.8|41288.8|41326|41306|41326|41306|41308.8|41288.8|5
1731921400000|2024-11-18 09:16:40|41323.8|41303.8|41319|41299|41323.8|41303.8|41319|41299|1
1731921410000|2024-11-18 09:16:50|41318.8|41298.8|41303.8|41283.8|41318.8|41298.8|41301|41281|16
1731921420000|2024-11-18 09:17:00|41306.3|41286.3|41278.8|41258.8|41306.5|41286.5|41276.3|41256.3|9
1731921430000|2024-11-18 09:17:10|41279|41259|41284|41264|41284|41264|41276|41256|5
1731921440000|2024-11-18 09:17:20|41283.8|41263.8|41283.8|41263.8|41286.5|41266.5|41281.5|41261.5|4
1731921450000|2024-11-18 09:17:30|41281.5|41261.5|41273.5|41253.5|41281.5|41261.5|41273.5|41253.5|0
1731921460000|2024-11-18 09:17:40|41271.3|41251.3|41253.8|41233.8|41271.3|41251.3|41253.8|41233.8|7
1731921470000|2024-11-18 09:17:50|41251.5|41231.5|41241.5|41221.5|41251.5|41231.5|41241.5|41221.5|1
1731921480000|2024-11-18 09:18:00|41243.8|41223.8|41248.8|41228.8|41248.8|41228.8|41243.8|41223.8|4
1731921490000|2024-11-18 09:18:10|41246.5|41226.5|41251.5|41231.5|41251.7|41231.7|41246.5|41226.5|2
1731921500000|2024-11-18 09:18:20|41253.8|41233.8|41244|41224|41253.8|41233.8|41244|41224|1
1731921510000|2024-11-18 09:18:30|41246.3|41226.3|41241.5|41221.5|41246.3|41226.3|41236.3|41216.3|54
1731921520000|2024-11-18 09:18:40|41251|41231|41256|41236|41256|41236|41251|41231|4
1731921530000|2024-11-18 09:18:50|41258.8|41238.8|41260.8|41240.8|41263.5|41243.5|41256.3|41236.3|7
1731921540000|2024-11-18 09:19:00|41258.5|41238.5|41263.5|41243.5|41263.5|41243.5|41258.5|41238.5|0
1731921550000|2024-11-18 09:19:10|41266.3|41246.3|41271|41251|41273.5|41253.5|41266.3|41246.3|3
1731921560000|2024-11-18 09:19:20|41270.6|41250.6|41258.5|41238.5|41270.6|41250.6|41256|41236|16
1731921570000|2024-11-18 09:19:30|41258.3|41238.3|41261|41241|41261.3|41241.3|41258.3|41238.3|0
1731921580000|2024-11-18 09:19:40|41260.8|41240.8|41261|41241|41261|41241|41260.8|41240.8|1
1731921590000|2024-11-18 09:19:50|41260.8|41240.8|41266|41246|41266|41246|41260.8|41240.8|3
1731921600000|2024-11-18 09:20:00|41265.8|41245.8|41266.3|41246.3|41266.3|41246.3|41261.3|41241.3|2
1731921610000|2024-11-18 09:20:10|41268.5|41248.5|41271.5|41251.5|41271.5|41251.5|41266.3|41246.3|0
1731921620000|2024-11-18 09:20:20|41273.8|41253.8|41281|41261|41281|41261|41271.5|41251.5|4
1731921630000|2024-11-18 09:20:30|41281.3|41261.3|41288.8|41268.8|41291|41271|41281.3|41261.3|3
1731921640000|2024-11-18 09:20:40|41291|41271|41288.8|41268.8|41291|41271|41286|41266|4
1731921650000|2024-11-18 09:20:50|41291|41271|41295.8|41275.8|41296|41276|41291|41271|5
1731921660000|2024-11-18 09:21:00|41291.3|41271.3|41286|41266|41293.5|41273.5|41286|41266|1
1731921670000|2024-11-18 09:21:10|41283.8|41263.8|41288.3|41268.3|41288.3|41268.3|41283.8|41263.8|1
1731921680000|2024-11-18 09:21:20|41286|41266|41290.6|41270.6|41290.6|41270.6|41285.8|41265.8|1
1731921690000|2024-11-18 09:21:30|41288.3|41268.3|41275.8|41255.8|41288.3|41268.3|41275.8|41255.8|11
1731921700000|2024-11-18 09:21:40|41275.6|41255.6|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|5
1731921710000|2024-11-18 09:21:50|41275.8|41255.8|41280.6|41260.6|41280.6|41260.6|41275.8|41255.8|0
1731921720000|2024-11-18 09:22:00|41280.8|41260.8|41290.6|41270.6|41290.6|41270.6|41280.6|41260.6|4
1731921730000|2024-11-18 09:22:10|41290.8|41270.8|41295.6|41275.6|41295.6|41275.6|41290.8|41270.8|0
1731921740000|2024-11-18 09:22:20|41296|41276|41300.6|41280.6|41300.6|41280.6|41295.8|41275.8|0
1731921750000|2024-11-18 09:22:30|41303.1|41283.1|41305.6|41285.6|41305.6|41285.6|41303.1|41283.1|2
1731921760000|2024-11-18 09:22:40|41300.8|41280.8|41305.8|41285.8|41308.3|41288.3|41300.8|41280.8|2
1731921770000|2024-11-18 09:22:50|41305.6|41285.6|41290.6|41270.6|41305.8|41285.8|41290.3|41270.3|4
1731921780000|2024-11-18 09:23:00|41291|41271|41295.8|41275.8|41301|41281|41291|41271|2
1731921790000|2024-11-18 09:23:10|41296|41276|41295.6|41275.6|41296|41276|41295.6|41275.6|0
1731921800000|2024-11-18 09:23:20|41295.8|41275.8|41295.8|41275.8|41298.3|41278.3|41295.6|41275.6|1
1731921810000|2024-11-18 09:23:30|41296|41276|41306|41286|41308.5|41288.5|41295.8|41275.8|3
1731921820000|2024-11-18 09:23:40|41308.5|41288.5|41315.6|41295.6|41315.6|41295.6|41308.5|41288.5|3
1731921830000|2024-11-18 09:23:50|41317.8|41297.8|41320.6|41300.6|41320.6|41300.6|41315.6|41295.6|1
1731921840000|2024-11-18 09:24:00|41321|41301|41298.3|41278.3|41321|41301|41298.3|41278.3|2
1731921850000|2024-11-18 09:24:10|41298.1|41278.1|41295.8|41275.8|41298.3|41278.3|41293.3|41273.3|2
1731921860000|2024-11-18 09:24:20|41296|41276|41300.6|41280.6|41302.8|41282.8|41296|41276|1
1731921870000|2024-11-18 09:24:30|41300.8|41280.8|41303.5|41283.5|41303.5|41283.5|41298.3|41278.3|1
1731921880000|2024-11-18 09:24:40|41303.3|41283.3|41306.1|41286.1|41306.1|41286.1|41300.8|41280.8|1
1731921890000|2024-11-18 09:24:50|41308.3|41288.3|41301.1|41281.1|41308.3|41288.3|41300.8|41280.8|5
1731921900000|2024-11-18 09:25:00|41300.6|41280.6|41290.6|41270.6|41301.1|41281.1|41290.1|41270.1|4
1731921910000|2024-11-18 09:25:10|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|0
1731921920000|2024-11-18 09:25:20|41288.6|41268.6|41290.6|41270.6|41290.8|41270.8|41288.3|41268.3|0
1731921930000|2024-11-18 09:25:30|41290.8|41270.8|41295.6|41275.6|41295.6|41275.6|41290.6|41270.6|0
1731921940000|2024-11-18 09:25:40|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41290.6|41270.6|2
1731921950000|2024-11-18 09:25:50|41298.1|41278.1|41306.1|41286.1|41306.1|41286.1|41298.1|41278.1|0
1731921960000|2024-11-18 09:26:00|41308.3|41288.3|41306.1|41286.1|41308.3|41288.3|41305.8|41285.8|1
1731921970000|2024-11-18 09:26:10|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41303.6|41283.6|2
1731921980000|2024-11-18 09:26:20|41303.6|41283.6|41303.1|41283.1|41306.1|41286.1|41303.1|41283.1|2
1731921990000|2024-11-18 09:26:30|41303.3|41283.3|41300.6|41280.6|41303.3|41283.3|41298.1|41278.1|2
1731922010000|2024-11-18 09:26:50|41300.8|41280.8|41303.1|41283.1|41303.1|41283.1|41300.8|41280.8|0
1731922020000|2024-11-18 09:27:00|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.6|41280.6|4
1731922030000|2024-11-18 09:27:10|41303.1|41283.1|41316.1|41296.1|41316.1|41296.1|41303.1|41283.1|1
1731922040000|2024-11-18 09:27:20|||||||||1
1731922050000|2024-11-18 09:27:30|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41313.6|41293.6|6
1731922060000|2024-11-18 09:27:40|41318.1|41298.1|41315.6|41295.6|41318.3|41298.3|41315.4|41295.4|2
1731922070000|2024-11-18 09:27:50|41315.4|41295.4|41316.1|41296.1|41316.1|41296.1|41310.6|41290.6|0
1731922080000|2024-11-18 09:28:00|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.6|41295.6|0
1731922090000|2024-11-18 09:28:10|41315.6|41295.6|41303.3|41283.3|41315.6|41295.6|41303.3|41283.3|5
1731922100000|2024-11-18 09:28:20|41305.8|41285.8|41303.3|41283.3|41305.8|41285.8|41300.6|41280.6|0
1731922110000|2024-11-18 09:28:30|41305.6|41285.6|41305.6|41285.6|41306.1|41286.1|41305.4|41285.4|8
1731922120000|2024-11-18 09:28:40|41304.9|41284.9|41296.1|41276.1|41304.9|41284.9|41293.3|41273.3|1
1731922130000|2024-11-18 09:28:50|41298.6|41278.6|41306.1|41286.1|41310.1|41290.1|41298.6|41278.6|2
1731922140000|2024-11-18 09:29:00|41311.1|41291.1|41291.1|41271.1|41311.1|41291.1|41291.1|41271.1|4
1731922150000|2024-11-18 09:29:10|41293.3|41273.3|41296.1|41276.1|41296.1|41276.1|41293.3|41273.3|3
1731922160000|2024-11-18 09:29:20|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|1
1731922170000|2024-11-18 09:29:30|41301.1|41281.1|41298.3|41278.3|41301.1|41281.1|41298.1|41278.1|0
1731922180000|2024-11-18 09:29:40|41298.1|41278.1|41298.6|41278.6|41298.6|41278.6|41298.1|41278.1|0
1731922190000|2024-11-18 09:29:50|41300.6|41280.6|41296.1|41276.1|41300.8|41280.8|41296.1|41276.1|3
1731922200000|2024-11-18 09:30:00|41295.8|41275.8|41291.1|41271.1|41295.8|41275.8|41285.6|41265.6|7
1731922210000|2024-11-18 09:30:10|41293.3|41273.3|41288.6|41268.6|41293.3|41273.3|41286.3|41266.3|2
1731922220000|2024-11-18 09:30:20|41288.8|41268.8|41306.3|41286.3|41306.3|41286.3|41288.8|41268.8|2
1731922230000|2024-11-18 09:30:30|41306.1|41286.1|41315.8|41295.8|41315.8|41295.8|41306.1|41286.1|1
1731922240000|2024-11-18 09:30:40|41318.3|41298.3|41323.3|41303.3|41323.3|41303.3|41318.3|41298.3|5
1731922250000|2024-11-18 09:30:50|41325.6|41305.6|41330.8|41310.8|41333.3|41313.3|41325.6|41305.6|5
1731922260000|2024-11-18 09:31:00|41331.1|41311.1|41326.1|41306.1|41331.1|41311.1|41326.1|41306.1|4
1731922270000|2024-11-18 09:31:10|||||||||1
1731922280000|2024-11-18 09:31:20|41325.8|41305.8|41323.3|41303.3|41326.1|41306.1|41323.1|41303.1|3
1731922290000|2024-11-18 09:31:30|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41313.6|41293.6|2
1731922300000|2024-11-18 09:31:40|41315.8|41295.8|41316.1|41296.1|41316.1|41296.1|41315.8|41295.8|1
1731922310000|2024-11-18 09:31:50|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|2
1731922320000|2024-11-18 09:32:00|41321.1|41301.1|41313.3|41293.3|41321.1|41301.1|41311.1|41291.1|1
1731922330000|2024-11-18 09:32:10|41311.1|41291.1|41306.1|41286.1|41315.6|41295.6|41306.1|41286.1|2
1731922340000|2024-11-18 09:32:20|41308.3|41288.3|41305.6|41285.6|41308.3|41288.3|41305.6|41285.6|2
1731922350000|2024-11-18 09:32:30|41303.1|41283.1|41300.8|41280.8|41303.1|41283.1|41300.8|41280.8|1
1731922360000|2024-11-18 09:32:40|41300.6|41280.6|41295.8|41275.8|41300.6|41280.6|41295.8|41275.8|0
1731922370000|2024-11-18 09:32:50|41296.1|41276.1|41288.6|41268.6|41298.3|41278.3|41288.6|41268.6|1
1731922380000|2024-11-18 09:33:00|41286.3|41266.3|41286.1|41266.1|41290.6|41270.6|41285.6|41265.6|0
1731922390000|2024-11-18 09:33:10|41287.9|41267.9|41278.6|41258.6|41287.9|41267.9|41278.6|41258.6|0
1731922400000|2024-11-18 09:33:20|41276.1|41256.1|41280.8|41260.8|41280.8|41260.8|41275.6|41255.6|6
1731922410000|2024-11-18 09:33:30|41281.1|41261.1|41291.1|41271.1|41295.6|41275.6|41281.1|41261.1|0
1731922420000|2024-11-18 09:33:40|41295.8|41275.8|41303.3|41283.3|41305.6|41285.6|41295.8|41275.8|2
1731922430000|2024-11-18 09:33:50|41303.6|41283.6|41305.8|41285.8|41305.8|41285.8|41301.1|41281.1|2
1731922440000|2024-11-18 09:34:00|41306.1|41286.1|41305.8|41285.8|41306.1|41286.1|41305.8|41285.8|0
1731922450000|2024-11-18 09:34:10|41305.9|41285.9|41287.9|41267.9|41305.9|41285.9|41287.9|41267.9|1
1731922460000|2024-11-18 09:34:20|41285.6|41265.6|41285.9|41265.9|41285.9|41265.9|41285.6|41265.6|0
1731922470000|2024-11-18 09:34:30|41286.1|41266.1|41293.4|41273.4|41293.4|41273.4|41285.9|41265.9|4
1731922480000|2024-11-18 09:34:40|41291.1|41271.1|41286.1|41266.1|41291.1|41271.1|41285.9|41265.9|6
1731922490000|2024-11-18 09:34:50|41283.4|41263.4|41288.4|41268.4|41290.9|41270.9|41283.4|41263.4|0
1731922500000|2024-11-18 09:35:00|41286.1|41266.1|41280.6|41260.6|41288.4|41268.4|41280.6|41260.6|2
1731922510000|2024-11-18 09:35:10|41278.4|41258.4|41263.6|41243.6|41278.4|41258.4|41263.6|41243.6|1
1731922520000|2024-11-18 09:35:20|41263.4|41243.4|41253.6|41233.6|41263.4|41243.4|41253.6|41233.6|3
1731922530000|2024-11-18 09:35:30|41251.3|41231.3|41258.8|41238.8|41261.1|41241.1|41251.1|41231.1|2
1731922540000|2024-11-18 09:35:40|41256.1|41236.1|41255.2|41235.2|41256.1|41236.1|41255.2|41235.2|1
1731922550000|2024-11-18 09:35:50|41255.4|41235.4|41251.1|41231.1|41255.6|41235.6|41251.1|41231.1|1
1731922560000|2024-11-18 09:36:00|41253.4|41233.4|41261.1|41241.1|41261.1|41241.1|41253.4|41233.4|4
1731922570000|2024-11-18 09:36:10|41260.9|41240.9|41261.1|41241.1|41261.1|41241.1|41256.1|41236.1|2
1731922580000|2024-11-18 09:36:20|41260.6|41240.6|41268.4|41248.4|41268.4|41248.4|41258.4|41238.4|0
1731922590000|2024-11-18 09:36:30|41266.1|41246.1|41260.6|41240.6|41268.4|41248.4|41260.6|41240.6|4
1731922600000|2024-11-18 09:36:40|41260.4|41240.4|41250.6|41230.6|41260.4|41240.4|41248.6|41228.6|1
1731922610000|2024-11-18 09:36:50|41250.9|41230.9|41261.1|41241.1|41261.6|41241.6|41250.9|41230.9|6
1731922620000|2024-11-18 09:37:00|41261.3|41241.3|41263.6|41243.6|41266.1|41246.1|41261.3|41241.3|1
1731922630000|2024-11-18 09:37:10|41263.4|41243.4|41251.1|41231.1|41263.4|41243.4|41251.1|41231.1|4
1731922640000|2024-11-18 09:37:20|41253.4|41233.4|41251.1|41231.1|41255.9|41235.9|41250.9|41230.9|0
1731922650000|2024-11-18 09:37:30|41253.6|41233.6|41258.4|41238.4|41258.4|41238.4|41253.6|41233.6|3
1731922660000|2024-11-18 09:37:40|41255.9|41235.9|41253.6|41233.6|41255.9|41235.9|41253.6|41233.6|1
1731922670000|2024-11-18 09:37:50|41241.1|41221.1|41245.9|41225.9|41245.9|41225.9|41240.9|41220.9|5
1731922680000|2024-11-18 09:38:00|41248.4|41228.4|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|7
1731922690000|2024-11-18 09:38:10|41248.4|41228.4|41248.6|41228.6|41248.6|41228.6|41248.4|41228.4|2
1731922700000|2024-11-18 09:38:20|41250.9|41230.9|41253.1|41233.1|41253.1|41233.1|41250.9|41230.9|1
1731922710000|2024-11-18 09:38:30|41251.3|41231.3|41256.1|41236.1|41256.1|41236.1|41251.1|41231.1|4
1731922720000|2024-11-18 09:38:40|41256.3|41236.3|41261.3|41241.3|41261.3|41241.3|41256.3|41236.3|3
1731922730000|2024-11-18 09:38:50|41261.1|41241.1|41261.3|41241.3|41261.3|41241.3|41261.1|41241.1|2
1731922740000|2024-11-18 09:39:00|41261.6|41241.6|41273.6|41253.6|41273.6|41253.6|41261.6|41241.6|4
1731922750000|2024-11-18 09:39:10|41270.6|41250.6|41263.4|41243.4|41270.6|41250.6|41263.4|41243.4|5
1731922760000|2024-11-18 09:39:20|41261.1|41241.1|41256.1|41236.1|41263.4|41243.4|41256.1|41236.1|2
1731922770000|2024-11-18 09:39:30|41255.9|41235.9|41251.1|41231.1|41255.9|41235.9|41251.1|41231.1|2
1731922780000|2024-11-18 09:39:40|41253.4|41233.4|41255.9|41235.9|41255.9|41235.9|41251.1|41231.1|1
1731922790000|2024-11-18 09:39:50|41251.3|41231.3|41250.9|41230.9|41253.4|41233.4|41250.9|41230.9|2
1731922800000|2024-11-18 09:40:00|41251.1|41231.1|41250.9|41230.9|41253.4|41233.4|41250.9|41230.9|4
1731922810000|2024-11-18 09:40:10|41250.6|41230.6|41260.9|41240.9|41260.9|41240.9|41250.6|41230.6|4
1731922820000|2024-11-18 09:40:20|41265.9|41245.9|41263.4|41243.4|41265.9|41245.9|41263.4|41243.4|0
1731922830000|2024-11-18 09:40:30|41261.1|41241.1|41260.6|41240.6|41265.6|41245.6|41260.6|41240.6|1
1731922840000|2024-11-18 09:40:40|41260.9|41240.9|41253.6|41233.6|41260.9|41240.9|41246.1|41226.1|9
1731922850000|2024-11-18 09:40:50|41255.9|41235.9|41263.4|41243.4|41263.6|41243.6|41255.9|41235.9|0
1731922860000|2024-11-18 09:41:00|41263.6|41243.6|41270.9|41250.9|41270.9|41250.9|41263.4|41243.4|1
1731922870000|2024-11-18 09:41:10|41268.6|41248.6|41275.6|41255.6|41275.6|41255.6|41268.4|41248.4|3
1731922880000|2024-11-18 09:41:20|41271.1|41251.1|41265.6|41245.6|41271.1|41251.1|41265.6|41245.6|2
1731922890000|2024-11-18 09:41:30|41263.4|41243.4|41263.4|41243.4|41263.4|41243.4|41263.1|41243.1|0
1731922900000|2024-11-18 09:41:40|41263.1|41243.1|41265.9|41245.9|41266.1|41246.1|41263.1|41243.1|2
1731922910000|2024-11-18 09:41:50|41265.6|41245.6|41258.1|41238.1|41265.6|41245.6|41258.1|41238.1|2
1731922920000|2024-11-18 09:42:00|41258.4|41238.4|41258.4|41238.4|41260.6|41240.6|41258.1|41238.1|0
1731922930000|2024-11-18 09:42:10|41260.6|41240.6|41260.9|41240.9|41260.9|41240.9|41255.9|41235.9|0
1731922940000|2024-11-18 09:42:20|41263.1|41243.1|41260.6|41240.6|41263.6|41243.6|41260.6|41240.6|4
1731922950000|2024-11-18 09:42:30|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41257.9|41237.9|4
1731922960000|2024-11-18 09:42:40|41256.1|41236.1|41256.1|41236.1|41256.1|41236.1|41256.1|41236.1|0
1731922970000|2024-11-18 09:42:50|41256.3|41236.3|41265.6|41245.6|41265.6|41245.6|41256.3|41236.3|3
1731922980000|2024-11-18 09:43:00|41268.4|41248.4|41287.7|41267.7|41287.7|41267.7|41268.4|41248.4|1
1731922990000|2024-11-18 09:43:10|41288.4|41268.4|41283.8|41263.8|41290.9|41270.9|41283.8|41263.8|1
1731923000000|2024-11-18 09:43:20|41285.9|41265.9|41278.6|41258.6|41285.9|41265.9|41278.6|41258.6|0
1731923010000|2024-11-18 09:43:30|41278.4|41258.4|41276.1|41256.1|41278.4|41258.4|41276.1|41256.1|0
1731923020000|2024-11-18 09:43:40|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|2
1731923030000|2024-11-18 09:43:50|41273.6|41253.6|41271.1|41251.1|41275.9|41255.9|41271.1|41251.1|4
1731923040000|2024-11-18 09:44:00|41271.6|41251.6|41273.9|41253.9|41273.9|41253.9|41271.6|41251.6|2
1731923050000|2024-11-18 09:44:10|41276.1|41256.1|41276.6|41256.6|41276.6|41256.6|41276.1|41256.1|1
1731923060000|2024-11-18 09:44:20|41278.9|41258.9|41288.9|41268.9|41288.9|41268.9|41278.9|41258.9|3
1731923070000|2024-11-18 09:44:30|41288.4|41268.4|41288.9|41268.9|41288.9|41268.9|41286.1|41266.1|0
1731923080000|2024-11-18 09:44:40|41286.6|41266.6|41281.6|41261.6|41286.6|41266.6|41281.6|41261.6|4
1731923090000|2024-11-18 09:44:50|41279.3|41259.3|41278.9|41258.9|41281.6|41261.6|41278.9|41258.9|0
1731923100000|2024-11-18 09:45:00|41279.3|41259.3|41293.6|41273.6|41293.6|41273.6|41279.3|41259.3|3
1731923110000|2024-11-18 09:45:10|41291.4|41271.4|41296.4|41276.4|41296.4|41276.4|41291.4|41271.4|0
1731923120000|2024-11-18 09:45:20|41293.9|41273.9|41283.9|41263.9|41293.9|41273.9|41283.9|41263.9|4
1731923130000|2024-11-18 09:45:30|41286.4|41266.4|41293.6|41273.6|41293.6|41273.6|41286.1|41266.1|0
1731923140000|2024-11-18 09:45:40|41293.9|41273.9|41298.4|41278.4|41298.4|41278.4|41293.9|41273.9|2
1731923150000|2024-11-18 09:45:50|||||||||5
1731923160000|2024-11-18 09:46:00|41296.1|41276.1|41295.9|41275.9|41300.7|41280.7|41295.9|41275.9|1
1731923170000|2024-11-18 09:46:10|41295.7|41275.7|41292.9|41272.9|41295.7|41275.7|41292.9|41272.9|1
1731923180000|2024-11-18 09:46:20|41293.2|41273.2|41303.9|41283.9|41303.9|41283.9|41292.9|41272.9|2
1731923190000|2024-11-18 09:46:30|41303.6|41283.6|41305.9|41285.9|41306.1|41286.1|41303.4|41283.4|1
1731923200000|2024-11-18 09:46:40|41303.6|41283.6|41301.1|41281.1|41305.9|41285.9|41301.1|41281.1|0
1731923210000|2024-11-18 09:46:50|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|0
1731923220000|2024-11-18 09:47:00|41301.1|41281.1|41301.1|41281.1|41301.4|41281.4|41301.1|41281.1|1
1731923230000|2024-11-18 09:47:10|41300.9|41280.9|41296.1|41276.1|41300.9|41280.9|41295.9|41275.9|0
1731923240000|2024-11-18 09:47:20|41296.4|41276.4|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|2
1731923250000|2024-11-18 09:47:30|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41298.6|41278.6|0
1731923260000|2024-11-18 09:47:40|41303.4|41283.4|41313.6|41293.6|41313.6|41293.6|41303.4|41283.4|3
1731923270000|2024-11-18 09:47:50|41313.4|41293.4|41310.7|41290.7|41313.4|41293.4|41310.7|41290.7|0
1731923280000|2024-11-18 09:48:00|41310.9|41290.9|41320.9|41300.9|41320.9|41300.9|41310.7|41290.7|1
1731923290000|2024-11-18 09:48:10|41318.4|41298.4|41321.1|41301.1|41321.1|41301.1|41318.4|41298.4|1
1731923300000|2024-11-18 09:48:20|41321.4|41301.4|41326.1|41306.1|41326.1|41306.1|41321.4|41301.4|1
1731923310000|2024-11-18 09:48:30|41326.4|41306.4|41326.1|41306.1|41328.9|41308.9|41326.1|41306.1|0
1731923320000|2024-11-18 09:48:40|41325.9|41305.9|41321.1|41301.1|41325.9|41305.9|41321.1|41301.1|3
1731923330000|2024-11-18 09:48:50|41323.4|41303.4|41341.1|41321.1|41341.1|41321.1|41321.1|41301.1|7
1731923340000|2024-11-18 09:49:00|41343.4|41323.4|41345.9|41325.9|41345.9|41325.9|41341.1|41321.1|3
1731923350000|2024-11-18 09:49:10|41340.9|41320.9|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|2
1731923360000|2024-11-18 09:49:20|41345.9|41325.9|41345.7|41325.7|41345.9|41325.9|41345.7|41325.7|1
1731923370000|2024-11-18 09:49:30|41345.9|41325.9|41346.1|41326.1|41348.6|41328.6|41345.9|41325.9|12
1731923380000|2024-11-18 09:49:40|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41338.4|41318.4|4
1731923390000|2024-11-18 09:49:50|41345.9|41325.9|41340.7|41320.7|41345.9|41325.9|41340.7|41320.7|13
1731923400000|2024-11-18 09:50:00|41338.2|41318.2|41335.9|41315.9|41338.2|41318.2|41335.9|41315.9|1
1731923410000|2024-11-18 09:50:10|41336.1|41316.1|41328.9|41308.9|41336.1|41316.1|41328.9|41308.9|7
1731923420000|2024-11-18 09:50:20|41331.1|41311.1|41333.4|41313.4|41333.4|41313.4|41331.1|41311.1|0
1731923430000|2024-11-18 09:50:30|41333.6|41313.6|41338.4|41318.4|41338.4|41318.4|41333.4|41313.4|5
1731923440000|2024-11-18 09:50:40|41338.6|41318.6|41341.1|41321.1|41341.1|41321.1|41338.6|41318.6|0
1731923450000|2024-11-18 09:50:50|41346.1|41326.1|41343.9|41323.9|41346.1|41326.1|41343.9|41323.9|3
1731923460000|2024-11-18 09:51:00|41343.6|41323.6|41341.4|41321.4|41345.9|41325.9|41341.1|41321.1|2
1731923470000|2024-11-18 09:51:10|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41343.6|41323.6|1
1731923480000|2024-11-18 09:51:20|41353.4|41333.4|41361.1|41341.1|41361.1|41341.1|41353.4|41333.4|2
1731923490000|2024-11-18 09:51:30|41363.6|41343.6|41366.1|41346.1|41366.1|41346.1|41363.6|41343.6|1
1731923500000|2024-11-18 09:51:40|41363.9|41343.9|41363.4|41343.4|41366.1|41346.1|41363.4|41343.4|0
1731923510000|2024-11-18 09:51:50|41361.1|41341.1|41363.6|41343.6|41366.1|41346.1|41361.1|41341.1|0
1731923520000|2024-11-18 09:52:00|41363.9|41343.9|41368.6|41348.6|41368.6|41348.6|41363.9|41343.9|3
1731923530000|2024-11-18 09:52:10|41368.4|41348.4|41361.1|41341.1|41368.4|41348.4|41361.1|41341.1|0
1731923540000|2024-11-18 09:52:20|41361.6|41341.6|41371.1|41351.1|41371.1|41351.1|41358.9|41338.9|6
1731923550000|2024-11-18 09:52:30|41371.6|41351.6|41366.6|41346.6|41374.3|41354.3|41366.6|41346.6|3
1731923560000|2024-11-18 09:52:40|41366.1|41346.1|41366.6|41346.6|41366.6|41346.6|41364.3|41344.3|3
1731923570000|2024-11-18 09:52:50|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|0
1731923580000|2024-11-18 09:53:00|41366.6|41346.6|41361.6|41341.6|41366.6|41346.6|41361.6|41341.6|1
1731923590000|2024-11-18 09:53:10|||||||||6
1731923600000|2024-11-18 09:53:20|41366.6|41346.6|41366.6|41346.6|41366.9|41346.9|41366.6|41346.6|3
1731923620000|2024-11-18 09:53:40|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|0
1731923630000|2024-11-18 09:53:50|41364.1|41344.1|41366.4|41346.4|41366.4|41346.4|41363.9|41343.9|2
1731923640000|2024-11-18 09:54:00|41366.6|41346.6|41361.2|41341.2|41368.9|41348.9|41361.2|41341.2|2
1731923650000|2024-11-18 09:54:10|41358.9|41338.9|41356.4|41336.4|41358.9|41338.9|41356.4|41336.4|1
1731923660000|2024-11-18 09:54:20|41356.2|41336.2|41349.4|41329.4|41356.2|41336.2|41349.4|41329.4|1
1731923670000|2024-11-18 09:54:30|41348.9|41328.9|41346.6|41326.6|41351.2|41331.2|41341.6|41321.6|13
1731923680000|2024-11-18 09:54:40|41344.1|41324.1|41343.9|41323.9|41344.1|41324.1|41343.9|41323.9|3
1731923690000|2024-11-18 09:54:50|41346.2|41326.2|41341.4|41321.4|41346.2|41326.2|41341.4|41321.4|1
1731923700000|2024-11-18 09:55:00|41341.2|41321.2|41325.9|41305.9|41341.2|41321.2|41325.9|41305.9|10
1731923710000|2024-11-18 09:55:10|41325.7|41305.7|41328.9|41308.9|41328.9|41308.9|41323.9|41303.9|2
1731923720000|2024-11-18 09:55:20|41329.1|41309.1|41338.7|41318.7|41338.7|41318.7|41329.1|41309.1|1
1731923730000|2024-11-18 09:55:30|41336.4|41316.4|41326.4|41306.4|41336.4|41316.4|41326.2|41306.2|4
1731923740000|2024-11-18 09:55:40|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41321.4|41301.4|1
1731923750000|2024-11-18 09:55:50|41326.4|41306.4|41331.2|41311.2|41336.2|41316.2|41326.4|41306.4|1
1731923760000|2024-11-18 09:56:00|41333.9|41313.9|41331.2|41311.2|41333.9|41313.9|41331.2|41311.2|1
1731923770000|2024-11-18 09:56:10|41330.9|41310.9|41326.2|41306.2|41330.9|41310.9|41326.2|41306.2|0
1731923780000|2024-11-18 09:56:20|41325.9|41305.9|41318.7|41298.7|41325.9|41305.9|41318.7|41298.7|1
1731923790000|2024-11-18 09:56:30|41318.2|41298.2|41305.9|41285.9|41318.2|41298.2|41305.9|41285.9|4
1731923800000|2024-11-18 09:56:40|41306.2|41286.2|41306.6|41286.6|41306.6|41286.6|41306.2|41286.2|0
1731923810000|2024-11-18 09:56:50|41308.9|41288.9|41308.9|41288.9|41311.2|41291.2|41306.6|41286.6|3
1731923820000|2024-11-18 09:57:00|41309.4|41289.4|41306.4|41286.4|41311.6|41291.6|41306.4|41286.4|6
1731923830000|2024-11-18 09:57:10|41303.9|41283.9|41301.2|41281.2|41303.9|41283.9|41301.2|41281.2|1
1731923840000|2024-11-18 09:57:20|41298.9|41278.9|41303.9|41283.9|41306.2|41286.2|41298.9|41278.9|4
1731923850000|2024-11-18 09:57:30|41301.6|41281.6|41301.4|41281.4|41303.9|41283.9|41301.4|41281.4|1
1731923860000|2024-11-18 09:57:40|41301.2|41281.2|41301.6|41281.6|41301.6|41281.6|41298.9|41278.9|3
1731923870000|2024-11-18 09:57:50|41301.9|41281.9|41311.2|41291.2|41313.9|41293.9|41301.9|41281.9|2
1731923880000|2024-11-18 09:58:00|41310.7|41290.7|41306.2|41286.2|41311.2|41291.2|41306.2|41286.2|15
1731923890000|2024-11-18 09:58:10|41306.4|41286.4|41303.9|41283.9|41306.4|41286.4|41301.6|41281.6|0
1731923900000|2024-11-18 09:58:20|41304.1|41284.1|41306.6|41286.6|41306.6|41286.6|41303.9|41283.9|0
1731923920000|2024-11-18 09:58:40|41308.9|41288.9|41311.6|41291.6|41313.9|41293.9|41308.9|41288.9|0
1731923930000|2024-11-18 09:58:50|41311.4|41291.4|41306.4|41286.4|41311.4|41291.4|41306.4|41286.4|2
1731923940000|2024-11-18 09:59:00|41301.6|41281.6|41311.4|41291.4|41311.4|41291.4|41301.6|41281.6|2
1731923950000|2024-11-18 09:59:10|41311.6|41291.6|41306.4|41286.4|41311.6|41291.6|41303.9|41283.9|13
1731923960000|2024-11-18 09:59:20|41306.6|41286.6|41306.6|41286.6|41308.9|41288.9|41306.6|41286.6|0
1731923970000|2024-11-18 09:59:30|41308.9|41288.9|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|1
1731923980000|2024-11-18 09:59:40|41306.6|41286.6|41306.6|41286.6|41306.6|41286.6|41306.4|41286.4|0
1731923990000|2024-11-18 09:59:50|41306.4|41286.4|41306.4|41286.4|41306.6|41286.6|41306.4|41286.4|1
1731924000000|2024-11-18 10:00:00|41306.6|41286.6|41306.4|41286.4|41306.6|41286.6|41303.9|41283.9|0
1731924010000|2024-11-18 10:00:10|41306.2|41286.2|41301.4|41281.4|41306.4|41286.4|41301.4|41281.4|0
1731924020000|2024-11-18 10:00:20|41298.9|41278.9|41291.6|41271.6|41298.9|41278.9|41291.6|41271.6|0
1731924030000|2024-11-18 10:00:30|||||||||1
1731924040000|2024-11-18 10:00:40|41293.9|41273.9|41291.6|41271.6|41296.6|41276.6|41291.6|41271.6|1
1731924050000|2024-11-18 10:00:50|41291.9|41271.9|41291.6|41271.6|41293.9|41273.9|41291.6|41271.6|0
1731924060000|2024-11-18 10:01:00|41296.4|41276.4|41291.6|41271.6|41296.4|41276.4|41291.6|41271.6|2
1731924070000|2024-11-18 10:01:10|41291.9|41271.9|41291.6|41271.6|41291.9|41271.9|41291.4|41271.4|1
1731924080000|2024-11-18 10:01:20|41291.4|41271.4|41271.6|41251.6|41291.4|41271.4|41271.6|41251.6|7
1731924090000|2024-11-18 10:01:30|41271.4|41251.4|41271.6|41251.6|41271.6|41251.6|41266.2|41246.2|23
1731924100000|2024-11-18 10:01:40|41271.9|41251.9|41281.2|41261.2|41281.2|41261.2|41271.6|41251.6|0
1731924110000|2024-11-18 10:01:50|41281.4|41261.4|41281.2|41261.2|41283.7|41263.7|41281.2|41261.2|2
1731924120000|2024-11-18 10:02:00|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|0
1731924130000|2024-11-18 10:02:10|41281.6|41261.6|41281.6|41261.6|41281.9|41261.9|41281.6|41261.6|4
1731924140000|2024-11-18 10:02:20|41277.1|41257.1|41276.2|41256.2|41277.1|41257.1|41276.2|41256.2|1
1731924150000|2024-11-18 10:02:30|41273.9|41253.9|41281.2|41261.2|41281.2|41261.2|41273.7|41253.7|5
1731924160000|2024-11-18 10:02:40|41283.5|41263.5|41291.2|41271.2|41291.2|41271.2|41283.5|41263.5|2
1731924170000|2024-11-18 10:02:50|41291.4|41271.4|41301.2|41281.2|41301.2|41281.2|41291.4|41271.4|0
1731924180000|2024-11-18 10:03:00|41301.4|41281.4|41301.2|41281.2|41301.4|41281.4|41301.2|41281.2|1
1731924190000|2024-11-18 10:03:10|41298.9|41278.9|41301.7|41281.7|41301.7|41281.7|41298.9|41278.9|0
1731924200000|2024-11-18 10:03:20|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|2
1731924210000|2024-11-18 10:03:30|41301.7|41281.7|41306.7|41286.7|41306.7|41286.7|41301.7|41281.7|1
1731924220000|2024-11-18 10:03:40|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|0
1731924230000|2024-11-18 10:03:50|41306.7|41286.7|41303.9|41283.9|41308.9|41288.9|41303.7|41283.7|1
1731924240000|2024-11-18 10:04:00|41306.4|41286.4|41306.2|41286.2|41306.7|41286.7|41303.9|41283.9|2
1731924250000|2024-11-18 10:04:10|41308.7|41288.7|41308.7|41288.7|41311.2|41291.2|41306.7|41286.7|0
1731924260000|2024-11-18 10:04:20|41308.5|41288.5|41301.4|41281.4|41308.5|41288.5|41301.4|41281.4|2
1731924270000|2024-11-18 10:04:30|41301.2|41281.2|41296.7|41276.7|41301.2|41281.2|41296.7|41276.7|0
1731924280000|2024-11-18 10:04:40|41299.2|41279.2|41301.4|41281.4|41303.9|41283.9|41299.2|41279.2|0
1731924290000|2024-11-18 10:04:50|41301.2|41281.2|41298.9|41278.9|41301.4|41281.4|41298.9|41278.9|2
1731924300000|2024-11-18 10:05:00|41296.4|41276.4|41294.2|41274.2|41296.4|41276.4|41294.2|41274.2|1
1731924310000|2024-11-18 10:05:10|41291.7|41271.7|41296.2|41276.2|41296.2|41276.2|41291.4|41271.4|0
1731924320000|2024-11-18 10:05:20|41296|41276|41296.2|41276.2|41296.2|41276.2|41291.2|41271.2|1
1731924330000|2024-11-18 10:05:30|41296.7|41276.7|41298.9|41278.9|41298.9|41278.9|41296.2|41276.2|1
1731924340000|2024-11-18 10:05:40|41298.7|41278.7|41298.5|41278.5|41298.9|41278.9|41298.5|41278.5|0
1731924350000|2024-11-18 10:05:50|41298.7|41278.7|41283.9|41263.9|41298.9|41278.9|41281.7|41261.7|6
1731924360000|2024-11-18 10:06:00|41281.7|41261.7|41278.9|41258.9|41281.7|41261.7|41278.9|41258.9|1
1731924370000|2024-11-18 10:06:10|41276.7|41256.7|41281.2|41261.2|41281.2|41261.2|41276.7|41256.7|0
1731924380000|2024-11-18 10:06:20|41278.9|41258.9|41288.7|41268.7|41288.7|41268.7|41278.9|41258.9|1
1731924390000|2024-11-18 10:06:30|41291.2|41271.2|41295.7|41275.7|41295.7|41275.7|41291.2|41271.2|17
1731924400000|2024-11-18 10:06:40|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|3
1731924410000|2024-11-18 10:06:50|41291.2|41271.2|41290.7|41270.7|41291.2|41271.2|41290.7|41270.7|1
1731924420000|2024-11-18 10:07:00|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41283.5|41263.5|1
1731924430000|2024-11-18 10:07:10|41286|41266|41286.2|41266.2|41286.2|41266.2|41286|41266|0
1731924440000|2024-11-18 10:07:20|41288.5|41268.5|41293.2|41273.2|41293.2|41273.2|41288.5|41268.5|1
1731924450000|2024-11-18 10:07:30|41293|41273|41293.2|41273.2|41295.5|41275.5|41291|41271|0
1731924460000|2024-11-18 10:07:40|41295.5|41275.5|41305.7|41285.7|41305.7|41285.7|41295.5|41275.5|2
1731924470000|2024-11-18 10:07:50|41301.2|41281.2|41298.7|41278.7|41301.2|41281.2|41298.7|41278.7|0
1731924480000|2024-11-18 10:08:00|41298.5|41278.5|41293.5|41273.5|41298.5|41278.5|41293.5|41273.5|2
1731924490000|2024-11-18 10:08:10|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|0
1731924500000|2024-11-18 10:08:20|41298|41278|41298|41278|41298|41278|41298|41278|0
1731924510000|2024-11-18 10:08:30|41298.5|41278.5|41296.2|41276.2|41298.9|41278.9|41296.2|41276.2|0
1731924520000|2024-11-18 10:08:40|41296|41276|41291.2|41271.2|41296|41276|41290.7|41270.7|1
1731924530000|2024-11-18 10:08:50|41293.5|41273.5|41290.7|41270.7|41293.5|41273.5|41290.7|41270.7|0
1731924540000|2024-11-18 10:09:00|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|0
1731924550000|2024-11-18 10:09:10|41286.2|41266.2|41283.9|41263.9|41286.2|41266.2|41283.9|41263.9|1
1731924560000|2024-11-18 10:09:20|41283.7|41263.7|41281.2|41261.2|41283.7|41263.7|41278.5|41258.5|0
1731924570000|2024-11-18 10:09:30|41281|41261|41281|41261|41281.2|41261.2|41281|41261|0
1731924580000|2024-11-18 10:09:40|41281.2|41261.2|41280.7|41260.7|41281.2|41261.2|41280.7|41260.7|3
1731924590000|2024-11-18 10:09:50|41281|41261|41281.2|41261.2|41281.2|41261.2|41281|41261|0
1731924610000|2024-11-18 10:10:10|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|0
1731924620000|2024-11-18 10:10:20|41281.2|41261.2|41286.2|41266.2|41286.2|41266.2|41281.2|41261.2|0
1731924630000|2024-11-18 10:10:30|41286.4|41266.4|41303.5|41283.5|41303.5|41283.5|41286.4|41266.4|2
1731924640000|2024-11-18 10:10:40|41305.7|41285.7|41308|41288|41308|41288|41305.7|41285.7|0
1731924650000|2024-11-18 10:10:50|41305.7|41285.7|41305.7|41285.7|41306|41286|41305.7|41285.7|2
1731924660000|2024-11-18 10:11:00|41306|41286|41306.2|41286.2|41311.2|41291.2|41306|41286|5
1731924680000|2024-11-18 10:11:20|41303.9|41283.9|41325.8|41305.8|41325.8|41305.8|41303.9|41283.9|10
1731924690000|2024-11-18 10:11:30|41326|41306|41323.7|41303.7|41326|41306|41323.7|41303.7|1
1731924700000|2024-11-18 10:11:40|41326|41306|41326|41306|41326|41306|41326|41306|0
1731924710000|2024-11-18 10:11:50|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|0
1731924720000|2024-11-18 10:12:00|41328.5|41308.5|41331.5|41311.5|41331.5|41311.5|41328.5|41308.5|1
1731924730000|2024-11-18 10:12:10|41331.7|41311.7|41341.2|41321.2|41341.2|41321.2|41331.7|41311.7|1
1731924740000|2024-11-18 10:12:20|41341.5|41321.5|41356.2|41336.2|41356.2|41336.2|41341.5|41321.5|3
1731924750000|2024-11-18 10:12:30|41356|41336|41338.7|41318.7|41356|41336|41338.7|41318.7|4
1731924760000|2024-11-18 10:12:40|41341|41321|41330.8|41310.8|41341|41321|41330.8|41310.8|3
1731924770000|2024-11-18 10:12:50|41325.8|41305.8|41323|41303|41325.8|41305.8|41323|41303|0
1731924780000|2024-11-18 10:13:00|41320.8|41300.8|41318.3|41298.3|41320.8|41300.8|41318.3|41298.3|2
1731924790000|2024-11-18 10:13:10|41316|41296|41311.2|41291.2|41316|41296|41311.2|41291.2|0
1731924800000|2024-11-18 10:13:20|41308.5|41288.5|41303.5|41283.5|41308.5|41288.5|41303.5|41283.5|0
1731924810000|2024-11-18 10:13:30|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|1
1731924820000|2024-11-18 10:13:40|41301.2|41281.2|41301.2|41281.2|41303.5|41283.5|41301.2|41281.2|0
1731924830000|2024-11-18 10:13:50|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|0
1731924840000|2024-11-18 10:14:00|41301|41281|41306.2|41286.2|41306.2|41286.2|41301|41281|1
1731924850000|2024-11-18 10:14:10|41305.8|41285.8|41290.8|41270.8|41305.8|41285.8|41290.8|41270.8|0
1731924860000|2024-11-18 10:14:20|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|1
1731924870000|2024-11-18 10:14:30|41283.5|41263.5|41286|41266|41286|41266|41283.5|41263.5|0
1731924880000|2024-11-18 10:14:40|41285.8|41265.8|41286|41266|41286|41266|41281.2|41261.2|0
1731924890000|2024-11-18 10:14:50|41288.3|41268.3|41293|41273|41293|41273|41288.3|41268.3|0
1731924900000|2024-11-18 10:15:00|41293.5|41273.5|41305.8|41285.8|41308.3|41288.3|41293.5|41273.5|1
1731924910000|2024-11-18 10:15:10|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41308.3|41288.3|1
1731924920000|2024-11-18 10:15:20|41311|41291|41323.7|41303.7|41323.7|41303.7|41310.8|41290.8|4
1731924930000|2024-11-18 10:15:30|41324|41304|41336|41316|41346|41326|41324|41304|9
1731924940000|2024-11-18 10:15:40|41336.2|41316.2|41346.5|41326.5|41346.5|41326.5|41336.2|41316.2|0
1731924950000|2024-11-18 10:15:50|41351.2|41331.2|41348.7|41328.7|41351.2|41331.2|41346.5|41326.5|3
1731924960000|2024-11-18 10:16:00|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|0
1731924970000|2024-11-18 10:16:10|41351.9|41331.9|41351.7|41331.7|41351.9|41331.9|41351.7|41331.7|5
1731924980000|2024-11-18 10:16:20|41349|41329|41344|41324|41349|41329|41344|41324|2
1731924990000|2024-11-18 10:16:30|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41343.5|41323.5|1
1731925000000|2024-11-18 10:16:40|41344|41324|41341.2|41321.2|41344|41324|41341.2|41321.2|0
1731925010000|2024-11-18 10:16:50|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|0
1731925020000|2024-11-18 10:17:00|41341.2|41321.2|41344|41324|41344|41324|41341.2|41321.2|0
1731925030000|2024-11-18 10:17:10|41343.7|41323.7|41346.2|41326.2|41346.2|41326.2|41343.7|41323.7|0
1731925040000|2024-11-18 10:17:20|41346|41326|41341.2|41321.2|41346|41326|41341.2|41321.2|2
1731925050000|2024-11-18 10:17:30|41339|41319|41336.5|41316.5|41339|41319|41336.5|41316.5|1
1731925060000|2024-11-18 10:17:40|41321.2|41301.2|41314|41294|41324|41304|41314|41294|3
1731925070000|2024-11-18 10:17:50|41308.7|41288.7|41311.2|41291.2|41311.2|41291.2|41308.5|41288.5|0
1731925080000|2024-11-18 10:18:00|41308.7|41288.7|41306.2|41286.2|41308.7|41288.7|41306.2|41286.2|0
1731925100000|2024-11-18 10:18:20|||||||||1
1731925110000|2024-11-18 10:18:30|41306|41286|41303.7|41283.7|41306.2|41286.2|41303.5|41283.5|0
1731925120000|2024-11-18 10:18:40|41304|41284|41301.2|41281.2|41306.2|41286.2|41301.2|41281.2|0
1731925130000|2024-11-18 10:18:50|41301|41281|41296.2|41276.2|41301|41281|41296.2|41276.2|1
1731925140000|2024-11-18 10:19:00|||||||||1
1731925150000|2024-11-18 10:19:10|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|0
1731925160000|2024-11-18 10:19:20|41291.5|41271.5|41296.2|41276.2|41296.2|41276.2|41291.5|41271.5|1
1731925170000|2024-11-18 10:19:30|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|1
1731925180000|2024-11-18 10:19:40|41296.2|41276.2|41301.5|41281.5|41301.5|41281.5|41296.2|41276.2|1
1731925190000|2024-11-18 10:19:50|41301.2|41281.2|41296.2|41276.2|41301.5|41281.5|41296.2|41276.2|2
1731925200000|2024-11-18 10:20:00|41291.2|41271.2|41279|41259|41291.2|41271.2|41279|41259|6
1731925210000|2024-11-18 10:20:10|41276.2|41256.2|41271.2|41251.2|41276.2|41256.2|41264|41244|8
1731925220000|2024-11-18 10:20:20|||||||||5
1731925230000|2024-11-18 10:20:30|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|3
1731925250000|2024-11-18 10:20:50|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|0
1731925260000|2024-11-18 10:21:00|41286.2|41266.2|41296.5|41276.5|41296.5|41276.5|41286.2|41266.2|1
1731925270000|2024-11-18 10:21:10|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|0
1731925280000|2024-11-18 10:21:20|41296.7|41276.7|41296.5|41276.5|41301.3|41281.3|41296.5|41276.5|1
1731925290000|2024-11-18 10:21:30|41299|41279|41296.3|41276.3|41301.3|41281.3|41296.3|41276.3|3
1731925300000|2024-11-18 10:21:40|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|0
1731925320000|2024-11-18 10:22:00|41291|41271|41291|41271|41291|41271|41291|41271|0
1731925330000|2024-11-18 10:22:10|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|0
1731925350000|2024-11-18 10:22:30|41284|41264|41286.3|41266.3|41286.3|41266.3|41284|41264|4
1731925360000|2024-11-18 10:22:40|41291.3|41271.3|41286.3|41266.3|41291.3|41271.3|41286.3|41266.3|1
1731925370000|2024-11-18 10:22:50|41286.5|41266.5|41286.3|41266.3|41286.5|41266.5|41286.3|41266.3|0
1731925380000|2024-11-18 10:23:00|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|0
1731925390000|2024-11-18 10:23:10|41286.3|41266.3|41291.3|41271.3|41291.3|41271.3|41286.3|41266.3|0
1731925400000|2024-11-18 10:23:20|41286.3|41266.3|41291.3|41271.3|41291.3|41271.3|41286.3|41266.3|0
1731925410000|2024-11-18 10:23:30|41289|41269|41291.5|41271.5|41291.5|41271.5|41283.8|41263.8|7
1731925420000|2024-11-18 10:23:40|41291.7|41271.7|41306.3|41286.3|41306.3|41286.3|41291.7|41271.7|7
1731925440000|2024-11-18 10:24:00|41306.5|41286.5|41311.3|41291.3|41311.3|41291.3|41306.5|41286.5|2
1731925450000|2024-11-18 10:24:10|41313.8|41293.8|41311.3|41291.3|41313.8|41293.8|41311.3|41291.3|7
1731925460000|2024-11-18 10:24:20|41311|41291|41301.5|41281.5|41311|41291|41301.5|41281.5|1
1731925470000|2024-11-18 10:24:30|41306.3|41286.3|41316.3|41296.3|41316.3|41296.3|41306.3|41286.3|2
1731925480000|2024-11-18 10:24:40|41316.5|41296.5|41316.5|41296.5|41316.5|41296.5|41316.5|41296.5|1
1731925490000|2024-11-18 10:24:50|41319.2|41299.2|41319|41299|41319.2|41299.2|41319|41299|2
1731925510000|2024-11-18 10:25:10|41321.3|41301.3|41323.8|41303.8|41326.3|41306.3|41321.3|41301.3|0
1731925520000|2024-11-18 10:25:20|41323.5|41303.5|41321.3|41301.3|41323.5|41303.5|41321.3|41301.3|0
1731925530000|2024-11-18 10:25:30|41318.8|41298.8|41318.8|41298.8|41321.3|41301.3|41318.8|41298.8|2
1731925540000|2024-11-18 10:25:40|41321.5|41301.5|41331.3|41311.3|41331.3|41311.3|41321.5|41301.5|2
1731925560000|2024-11-18 10:26:00|||||||||3
1731925570000|2024-11-18 10:26:10|41331.7|41311.7|41331.3|41311.3|41336.3|41316.3|41331.3|41311.3|1
1731925580000|2024-11-18 10:26:20|41331.5|41311.5|41331.3|41311.3|41331.5|41311.5|41331.3|41311.3|0
1731925590000|2024-11-18 10:26:30|41330.8|41310.8|41325.8|41305.8|41330.8|41310.8|41325.8|41305.8|0
1731925600000|2024-11-18 10:26:40|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|0
1731925610000|2024-11-18 10:26:50|41321|41301|41321|41301|41321|41301|41321|41301|0
1731925620000|2024-11-18 10:27:00|41320.8|41300.8|41316.3|41296.3|41320.8|41300.8|41316.3|41296.3|0
1731925640000|2024-11-18 10:27:20|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|2
1731925660000|2024-11-18 10:27:40|41321|41301|41313.3|41293.3|41321|41301|41313.3|41293.3|2
1731925670000|2024-11-18 10:27:50|41311|41291|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|0
1731925680000|2024-11-18 10:28:00|41310.8|41290.8|41301.3|41281.3|41310.8|41290.8|41301.3|41281.3|6
1731925690000|2024-11-18 10:28:10|41301|41281|41298.8|41278.8|41301|41281|41298.5|41278.5|1
1731925700000|2024-11-18 10:28:20|41298.5|41278.5|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|0
1731925710000|2024-11-18 10:28:30|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|41296.3|41276.3|0
1731925720000|2024-11-18 10:28:40|41296|41276|41293.5|41273.5|41296|41276|41293.5|41273.5|5
1731925740000|2024-11-18 10:29:00|41293.8|41273.8|41296|41276|41296|41276|41293.8|41273.8|2
1731925750000|2024-11-18 10:29:10|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|0
1731925760000|2024-11-18 10:29:20|41296|41276|41290.8|41270.8|41296|41276|41290.8|41270.8|8
1731925770000|2024-11-18 10:29:30|41290.3|41270.3|41285.8|41265.8|41290.3|41270.3|41278.5|41258.5|7
1731925780000|2024-11-18 10:29:40|41286|41266|41288.5|41268.5|41290.8|41270.8|41286|41266|1
1731925790000|2024-11-18 10:29:50|41288.1|41268.1|41290.8|41270.8|41291|41271|41288.1|41268.1|2
1731925800000|2024-11-18 10:30:00|41291|41271|41285.8|41265.8|41291|41271|41285.8|41265.8|3
1731925810000|2024-11-18 10:30:10|41281|41261|41285.8|41265.8|41285.8|41265.8|41281|41261|2
1731925820000|2024-11-18 10:30:20|41286.1|41266.1|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|3
1731925830000|2024-11-18 10:30:30|41278.6|41258.6|41281.1|41261.1|41281.1|41261.1|41278.6|41258.6|0
1731925840000|2024-11-18 10:30:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|2
1731925850000|2024-11-18 10:30:50|41280.6|41260.6|41278.3|41258.3|41280.6|41260.6|41278.3|41258.3|1
1731925860000|2024-11-18 10:31:00|41278.6|41258.6|41281.1|41261.1|41281.3|41261.3|41278.6|41258.6|6
1731925870000|2024-11-18 10:31:10|41281.5|41261.5|41283.6|41263.6|41286.1|41266.1|41281.5|41261.5|3
1731925880000|2024-11-18 10:31:20|41281.3|41261.3|41276.3|41256.3|41281.3|41261.3|41276.3|41256.3|0
1731925890000|2024-11-18 10:31:30|41276.1|41256.1|41278.6|41258.6|41278.6|41258.6|41276.1|41256.1|1
1731925900000|2024-11-18 10:31:40|41276.1|41256.1|41275.8|41255.8|41280.8|41260.8|41275.8|41255.8|2
1731925910000|2024-11-18 10:31:50|41271.1|41251.1|41271.3|41251.3|41271.3|41251.3|41271.1|41251.1|2
1731925920000|2024-11-18 10:32:00|41276.3|41256.3|41273.6|41253.6|41276.3|41256.3|41273.6|41253.6|1
1731925930000|2024-11-18 10:32:10|41271.3|41251.3|41275.8|41255.8|41278.1|41258.1|41271.3|41251.3|1
1731925940000|2024-11-18 10:32:20|41278.3|41258.3|41275.6|41255.6|41278.3|41258.3|41275.6|41255.6|1
1731925950000|2024-11-18 10:32:30|41273.1|41253.1|41265.8|41245.8|41273.1|41253.1|41265.8|41245.8|15
1731925960000|2024-11-18 10:32:40|41263.6|41243.6|41261.3|41241.3|41265.8|41245.8|41261.3|41241.3|0
1731925970000|2024-11-18 10:32:50|41265.8|41245.8|41260.8|41240.8|41266.3|41246.3|41260.8|41240.8|1
1731925980000|2024-11-18 10:33:00|41251.1|41231.1|41246.1|41226.1|41251.1|41231.1|41246.1|41226.1|15
1731926000000|2024-11-18 10:33:20|41246.3|41226.3|41253.6|41233.6|41253.6|41233.6|41246.3|41226.3|1
1731926010000|2024-11-18 10:33:30|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|0
1731926020000|2024-11-18 10:33:40|41251.1|41231.1|41256.1|41236.1|41256.1|41236.1|41251.1|41231.1|1
1731926030000|2024-11-18 10:33:50|41258.6|41238.6|41251.1|41231.1|41258.6|41238.6|41250.8|41230.8|3
1731926040000|2024-11-18 10:34:00|41250.8|41230.8|41253.6|41233.6|41253.6|41233.6|41250.8|41230.8|0
1731926050000|2024-11-18 10:34:10|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|0
1731926060000|2024-11-18 10:34:20|41250.8|41230.8|41253.3|41233.3|41253.3|41233.3|41250.8|41230.8|1
1731926070000|2024-11-18 10:34:30|41253.8|41233.8|41266.3|41246.3|41266.3|41246.3|41253.8|41233.8|1
1731926080000|2024-11-18 10:34:40|41266.1|41246.1|41271.1|41251.1|41271.1|41251.1|41266.1|41246.1|0
1731926090000|2024-11-18 10:34:50|41270.8|41250.8|41270.8|41250.8|41271.3|41251.3|41270.8|41250.8|1
1731926110000|2024-11-18 10:35:10|||||||||1
1731926120000|2024-11-18 10:35:20|41271.1|41251.1|41275.8|41255.8|41275.8|41255.8|41270.8|41250.8|1
1731926130000|2024-11-18 10:35:30|41276.1|41256.1|41278.6|41258.6|41278.6|41258.6|41276.1|41256.1|1
1731926140000|2024-11-18 10:35:40|41278.8|41258.8|41276.1|41256.1|41278.8|41258.8|41275.8|41255.8|3
1731926150000|2024-11-18 10:35:50|41278.3|41258.3|41280.8|41260.8|41280.8|41260.8|41276.1|41256.1|11
1731926160000|2024-11-18 10:36:00|41281.1|41261.1|41300.8|41280.8|41300.8|41280.8|41281.1|41261.1|8
1731926170000|2024-11-18 10:36:10|41300.6|41280.6|41296.1|41276.1|41300.6|41280.6|41296.1|41276.1|2
1731926180000|2024-11-18 10:36:20|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|41293.8|41273.8|3
1731926190000|2024-11-18 10:36:30|41293.6|41273.6|41291.3|41271.3|41293.6|41273.6|41288.8|41268.8|0
1731926200000|2024-11-18 10:36:40|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|1
1731926210000|2024-11-18 10:36:50|41288.6|41268.6|41288.6|41268.6|41290.8|41270.8|41288.6|41268.6|2
1731926220000|2024-11-18 10:37:00|41288.3|41268.3|41278.6|41258.6|41288.3|41268.3|41278.6|41258.6|2
1731926230000|2024-11-18 10:37:10|41276.3|41256.3|41278.6|41258.6|41278.6|41258.6|41276.3|41256.3|0
1731926240000|2024-11-18 10:37:20|41276.3|41256.3|41278.6|41258.6|41278.6|41258.6|41276.3|41256.3|0
1731926250000|2024-11-18 10:37:30|41280.8|41260.8|41281.1|41261.1|41281.1|41261.1|41280.8|41260.8|2
1731926260000|2024-11-18 10:37:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|0
1731926270000|2024-11-18 10:37:50|41276.3|41256.3|41274|41254|41276.3|41256.3|41274|41254|2
1731926280000|2024-11-18 10:38:00|41276.3|41256.3|41278.6|41258.6|41278.6|41258.6|41276.3|41256.3|0
1731926290000|2024-11-18 10:38:10|41280.8|41260.8|41280.8|41260.8|41281.1|41261.1|41280.8|41260.8|1
1731926300000|2024-11-18 10:38:20|41278.6|41258.6|41281.1|41261.1|41281.1|41261.1|41278.6|41258.6|0
1731926310000|2024-11-18 10:38:30|41280.8|41260.8|41281.1|41261.1|41281.1|41261.1|41280.8|41260.8|0
1731926320000|2024-11-18 10:38:40|41280.8|41260.8|41283.6|41263.6|41283.6|41263.6|41280.8|41260.8|1
1731926330000|2024-11-18 10:38:50|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.6|41263.6|0
1731926340000|2024-11-18 10:39:00|41283.6|41263.6|41281.1|41261.1|41285.8|41265.8|41280.8|41260.8|14
1731926350000|2024-11-18 10:39:10|41285.4|41265.4|41288.1|41268.1|41288.1|41268.1|41283.1|41263.1|2
1731926360000|2024-11-18 10:39:20|41290.4|41270.4|41285.9|41265.9|41290.4|41270.4|41285.9|41265.9|2
1731926370000|2024-11-18 10:39:30|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|0
1731926380000|2024-11-18 10:39:40|41288.4|41268.4|41288.1|41268.1|41288.4|41268.4|41288.1|41268.1|0
1731926390000|2024-11-18 10:39:50|41288.4|41268.4|41293.1|41273.1|41293.1|41273.1|41288.1|41268.1|0
1731926400000|2024-11-18 10:40:00|41290.9|41270.9|41285.9|41265.9|41295.6|41275.6|41283.6|41263.6|3
1731926410000|2024-11-18 10:40:10|41283.6|41263.6|41285.9|41265.9|41285.9|41265.9|41283.6|41263.6|0
1731926420000|2024-11-18 10:40:20|41283.6|41263.6|41283.1|41263.1|41285.6|41265.6|41280.9|41260.9|2
1731926430000|2024-11-18 10:40:30|41280.9|41260.9|41280.6|41260.6|41283.1|41263.1|41280.6|41260.6|0
1731926440000|2024-11-18 10:40:40|41280.9|41260.9|41280.6|41260.6|41283.1|41263.1|41280.6|41260.6|1
1731926450000|2024-11-18 10:40:50|41280.9|41260.9|41285.4|41265.4|41285.4|41265.4|41280.9|41260.9|0
1731926460000|2024-11-18 10:41:00|41287.7|41267.7|41287.9|41267.9|41287.9|41267.9|41287.7|41267.7|0
1731926470000|2024-11-18 10:41:10|41290.2|41270.2|41290.6|41270.6|41290.6|41270.6|41285.6|41265.6|0
1731926480000|2024-11-18 10:41:20|41290.9|41270.9|41285.6|41265.6|41290.9|41270.9|41285.6|41265.6|1
1731926490000|2024-11-18 10:41:30|41280.6|41260.6|41280.4|41260.4|41280.6|41260.6|41280.4|41260.4|0
1731926500000|2024-11-18 10:41:40|41280.6|41260.6|41278.1|41258.1|41283.1|41263.1|41278.1|41258.1|0
1731926510000|2024-11-18 10:41:50|41277.9|41257.9|41275.9|41255.9|41278.1|41258.1|41275.6|41255.6|0
1731926520000|2024-11-18 10:42:00|41278.1|41258.1|41280.4|41260.4|41280.6|41260.6|41278.1|41258.1|0
1731926530000|2024-11-18 10:42:10|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|1
1731926540000|2024-11-18 10:42:20|41278.1|41258.1|41270.6|41250.6|41278.1|41258.1|41270.6|41250.6|4
1731926550000|2024-11-18 10:42:30|41268.4|41248.4|41270.9|41250.9|41270.9|41250.9|41268.4|41248.4|0
1731926560000|2024-11-18 10:42:40|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1731926580000|2024-11-18 10:43:00|41275.4|41255.4|41280.9|41260.9|41280.9|41260.9|41275.4|41255.4|2
1731926590000|2024-11-18 10:43:10|41280.4|41260.4|41278.1|41258.1|41280.9|41260.9|41278.1|41258.1|0
1731926600000|2024-11-18 10:43:20|41280.9|41260.9|41278.1|41258.1|41280.9|41260.9|41278.1|41258.1|0
1731926610000|2024-11-18 10:43:30|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|0
1731926620000|2024-11-18 10:43:40|41275.6|41255.6|41280.6|41260.6|41280.6|41260.6|41275.6|41255.6|0
1731926630000|2024-11-18 10:43:50|41280.9|41260.9|41280.9|41260.9|41281.1|41261.1|41280.9|41260.9|0
1731926640000|2024-11-18 10:44:00|41281.1|41261.1|41290.6|41270.6|41290.6|41270.6|41281.1|41261.1|5
1731926650000|2024-11-18 10:44:10|41293.1|41273.1|41290.6|41270.6|41293.1|41273.1|41290.6|41270.6|0
1731926660000|2024-11-18 10:44:20|41290.9|41270.9|41288.1|41268.1|41290.9|41270.9|41288.1|41268.1|0
1731926670000|2024-11-18 10:44:30|41288.4|41268.4|41295.6|41275.6|41295.6|41275.6|41288.4|41268.4|3
1731926680000|2024-11-18 10:44:40|41295.9|41275.9|41298.1|41278.1|41298.1|41278.1|41295.9|41275.9|0
1731926690000|2024-11-18 10:44:50|41298.4|41278.4|41303.6|41283.6|41303.6|41283.6|41298.4|41278.4|3
1731926700000|2024-11-18 10:45:00|41303.4|41283.4|41300.9|41280.9|41303.4|41283.4|41300.9|41280.9|0
1731926710000|2024-11-18 10:45:10|41303.6|41283.6|41300.9|41280.9|41305.9|41285.9|41300.9|41280.9|4
1731926720000|2024-11-18 10:45:20|41300.6|41280.6|41293.4|41273.4|41300.6|41280.6|41293.4|41273.4|1
1731926730000|2024-11-18 10:45:30|41290.9|41270.9|41288.1|41268.1|41290.9|41270.9|41288.1|41268.1|1
1731926740000|2024-11-18 10:45:40|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|1
1731926750000|2024-11-18 10:45:50|41283.1|41263.1|41275.9|41255.9|41283.1|41263.1|41275.9|41255.9|0
1731926760000|2024-11-18 10:46:00|41278.1|41258.1|41280.9|41260.9|41280.9|41260.9|41278.1|41258.1|5
1731926770000|2024-11-18 10:46:10|41283.1|41263.1|41285.9|41265.9|41285.9|41265.9|41283.1|41263.1|0
1731926780000|2024-11-18 10:46:20|41286.3|41266.3|41290.9|41270.9|41290.9|41270.9|41286.3|41266.3|0
1731926790000|2024-11-18 10:46:30|41295.4|41275.4|41295.9|41275.9|41295.9|41275.9|41295.4|41275.4|1
1731926800000|2024-11-18 10:46:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41295.9|41275.9|0
1731926810000|2024-11-18 10:46:50|41295.6|41275.6|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|1
1731926820000|2024-11-18 10:47:00|41293.1|41273.1|41290.9|41270.9|41295.6|41275.6|41290.9|41270.9|0
1731926830000|2024-11-18 10:47:10|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.4|41270.4|1
1731926840000|2024-11-18 10:47:20|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|2
1731926850000|2024-11-18 10:47:30|||||||||4
1731926860000|2024-11-18 10:47:40|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|0
1731926870000|2024-11-18 10:47:50|41308.4|41288.4|41305.9|41285.9|41308.4|41288.4|41305.9|41285.9|1
1731926880000|2024-11-18 10:48:00|41308.1|41288.1|41310.6|41290.6|41310.6|41290.6|41305.9|41285.9|6
1731926890000|2024-11-18 10:48:10|41310.4|41290.4|41310.6|41290.6|41310.9|41290.9|41310.4|41290.4|0
1731926900000|2024-11-18 10:48:20|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|1
1731926910000|2024-11-18 10:48:30|41310.7|41290.7|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|15
1731926920000|2024-11-18 10:48:40|41313.6|41293.6|41320.7|41300.7|41320.7|41300.7|41309.1|41289.1|11
1731926930000|2024-11-18 10:48:50|41320.9|41300.9|41316.3|41296.3|41321.1|41301.1|41316.3|41296.3|2
1731926940000|2024-11-18 10:49:00|41316.1|41296.1|41318.6|41298.6|41318.6|41298.6|41316.1|41296.1|0
1731926950000|2024-11-18 10:49:10|41316.1|41296.1|41315.9|41295.9|41316.1|41296.1|41315.9|41295.9|1
1731926960000|2024-11-18 10:49:20|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41315.9|41295.9|0
1731926970000|2024-11-18 10:49:30|41315.9|41295.9|41313.6|41293.6|41315.9|41295.9|41311.4|41291.4|0
1731926980000|2024-11-18 10:49:40|41315.9|41295.9|41311.4|41291.4|41315.9|41295.9|41311.4|41291.4|0
1731926990000|2024-11-18 10:49:50|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|4
1731927000000|2024-11-18 10:50:00|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|0
1731927010000|2024-11-18 10:50:10|41313.6|41293.6|41311.4|41291.4|41313.6|41293.6|41311.4|41291.4|0
1731927020000|2024-11-18 10:50:20|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1731927030000|2024-11-18 10:50:30|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|0
1731927040000|2024-11-18 10:50:40|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|1
1731927050000|2024-11-18 10:50:50|41311.1|41291.1|41316.1|41296.1|41316.1|41296.1|41311.1|41291.1|6
1731927060000|2024-11-18 10:51:00|41313.9|41293.9|41311.4|41291.4|41313.9|41293.9|41311.4|41291.4|1
1731927070000|2024-11-18 10:51:10|41310.9|41290.9|41313.9|41293.9|41313.9|41293.9|41310.9|41290.9|17
1731927080000|2024-11-18 10:51:20|41314.1|41294.1|41316.4|41296.4|41316.4|41296.4|41314.1|41294.1|6
1731927090000|2024-11-18 10:51:30|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|1
1731927100000|2024-11-18 10:51:40|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|0
1731927110000|2024-11-18 10:51:50|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1731927120000|2024-11-18 10:52:00|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|0
1731927140000|2024-11-18 10:52:20|41316.4|41296.4|41316.6|41296.6|41316.6|41296.6|41316.4|41296.4|2
1731927150000|2024-11-18 10:52:30|41316.4|41296.4|41315.9|41295.9|41316.4|41296.4|41315.9|41295.9|4
1731927170000|2024-11-18 10:52:50|41311.1|41291.1|41303.6|41283.6|41311.1|41291.1|41303.6|41283.6|1
1731927180000|2024-11-18 10:53:00|41303.4|41283.4|41303.6|41283.6|41303.6|41283.6|41303.4|41283.4|4
1731927190000|2024-11-18 10:53:10|41303.9|41283.9|41309.1|41289.1|41309.1|41289.1|41303.9|41283.9|0
1731927200000|2024-11-18 10:53:20|41308.9|41288.9|41309.1|41289.1|41309.1|41289.1|41308.9|41288.9|0
1731927210000|2024-11-18 10:53:30|41308.9|41288.9|41309.1|41289.1|41309.1|41289.1|41308.9|41288.9|0
1731927220000|2024-11-18 10:53:40|41308.9|41288.9|41306.4|41286.4|41309.1|41289.1|41306.4|41286.4|1
1731927230000|2024-11-18 10:53:50|41306.1|41286.1|41306.4|41286.4|41306.4|41286.4|41306.1|41286.1|0
1731927240000|2024-11-18 10:54:00|41306.1|41286.1|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|0
1731927250000|2024-11-18 10:54:10|41306.4|41286.4|41300.9|41280.9|41306.4|41286.4|41300.7|41280.7|4
1731927260000|2024-11-18 10:54:20|41300.7|41280.7|41298.2|41278.2|41300.7|41280.7|41298.2|41278.2|0
1731927270000|2024-11-18 10:54:30|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|0
1731927280000|2024-11-18 10:54:40|||||||||1
1731927290000|2024-11-18 10:54:50|41295.7|41275.7|41293.4|41273.4|41295.7|41275.7|41293.4|41273.4|1
1731927300000|2024-11-18 10:55:00|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|3
1731927310000|2024-11-18 10:55:10|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|0
1731927320000|2024-11-18 10:55:20|41293.6|41273.6|41296.4|41276.4|41296.4|41276.4|41291.4|41271.4|0
1731927330000|2024-11-18 10:55:30|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.4|41276.4|1
1731927340000|2024-11-18 10:55:40|41296.4|41276.4|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|2
1731927350000|2024-11-18 10:55:50|41300.9|41280.9|41300.9|41280.9|41301.4|41281.4|41300.9|41280.9|0
1731927360000|2024-11-18 10:56:00|41301.1|41281.1|41301.4|41281.4|41301.4|41281.4|41301.1|41281.1|2
1731927370000|2024-11-18 10:56:10|41301.1|41281.1|41298.6|41278.6|41301.4|41281.4|41298.6|41278.6|0
1731927380000|2024-11-18 10:56:20|41296.4|41276.4|41296.4|41276.4|41300.9|41280.9|41296.1|41276.1|0
1731927390000|2024-11-18 10:56:30|41298.6|41278.6|41298.9|41278.9|41301.1|41281.1|41298.6|41278.6|0
1731927410000|2024-11-18 10:56:50|41301.1|41281.1|41301.4|41281.4|41301.4|41281.4|41301.1|41281.1|0
1731927420000|2024-11-18 10:57:00|41301.1|41281.1|41301.4|41281.4|41301.4|41281.4|41301.1|41281.1|0
1731927430000|2024-11-18 10:57:10|41301.1|41281.1|41300.9|41280.9|41301.4|41281.4|41296.4|41276.4|1
1731927440000|2024-11-18 10:57:20|41301.1|41281.1|41298.9|41278.9|41301.1|41281.1|41298.9|41278.9|2
1731927450000|2024-11-18 10:57:30|41301.1|41281.1|41298.9|41278.9|41301.1|41281.1|41298.9|41278.9|0
1731927460000|2024-11-18 10:57:40|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|1
1731927470000|2024-11-18 10:57:50|41296.8|41276.8|41296.8|41276.8|41299.1|41279.1|41296.8|41276.8|1
1731927480000|2024-11-18 10:58:00|41297.1|41277.1|41301.8|41281.8|41301.8|41281.8|41297.1|41277.1|2
1731927490000|2024-11-18 10:58:10|41302.1|41282.1|41301.8|41281.8|41302.1|41282.1|41301.8|41281.8|2
1731927510000|2024-11-18 10:58:30|41302.3|41282.3|41306.8|41286.8|41306.8|41286.8|41302.3|41282.3|0
1731927530000|2024-11-18 10:58:50|41309.3|41289.3|41311.6|41291.6|41311.6|41291.6|41309.3|41289.3|0
1731927540000|2024-11-18 10:59:00|41311.4|41291.4|41311.4|41291.4|41311.4|41291.4|41311.2|41291.2|5
1731927550000|2024-11-18 10:59:10|41309.1|41289.1|41304.1|41284.1|41309.1|41289.1|41304.1|41284.1|0
1731927560000|2024-11-18 10:59:20|41306.4|41286.4|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|0
1731927570000|2024-11-18 10:59:30|41303.7|41283.7|41299.1|41279.1|41303.7|41283.7|41299.1|41279.1|10
1731927580000|2024-11-18 10:59:40|41301.4|41281.4|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|0
1731927590000|2024-11-18 10:59:50|41296.9|41276.9|41296.9|41276.9|41301.4|41281.4|41296.9|41276.9|0
1731927600000|2024-11-18 11:00:00|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|41296.6|41276.6|0
1731927610000|2024-11-18 11:00:10|41301.6|41281.6|41292.1|41272.1|41301.6|41281.6|41292.1|41272.1|9
1731927620000|2024-11-18 11:00:20|41289.8|41269.8|41289.4|41269.4|41289.8|41269.8|41289.4|41269.4|0
1731927630000|2024-11-18 11:00:30|41289.1|41269.1|41289.4|41269.4|41289.4|41269.4|41289.1|41269.1|0
1731927640000|2024-11-18 11:00:40|41289.1|41269.1|41281.9|41261.9|41289.1|41269.1|41281.9|41261.9|5
1731927650000|2024-11-18 11:00:50|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|1
1731927660000|2024-11-18 11:01:00|41283.9|41263.9|41276.4|41256.4|41283.9|41263.9|41273.9|41253.9|10
1731927670000|2024-11-18 11:01:10|41276.2|41256.2|41260.9|41240.9|41276.2|41256.2|41260.9|41240.9|5
1731927690000|2024-11-18 11:01:30|41258.4|41238.4|41256.2|41236.2|41258.4|41238.4|41256.2|41236.2|3
1731927700000|2024-11-18 11:01:40|41253.9|41233.9|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|0
1731927710000|2024-11-18 11:01:50|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|1
1731927720000|2024-11-18 11:02:00|41253.7|41233.7|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|2
1731927730000|2024-11-18 11:02:10|41248.9|41228.9|41251.4|41231.4|41251.4|41231.4|41248.2|41228.2|5
1731927740000|2024-11-18 11:02:20|41253.4|41233.4|41255.9|41235.9|41256.2|41236.2|41250.9|41230.9|1
1731927750000|2024-11-18 11:02:30|41251.4|41231.4|41255.9|41235.9|41255.9|41235.9|41250.9|41230.9|0
1731927760000|2024-11-18 11:02:40|41251.4|41231.4|41248.2|41228.2|41255.9|41235.9|41248.2|41228.2|8
1731927770000|2024-11-18 11:02:50|41248.7|41228.7|41250.9|41230.9|41250.9|41230.9|41248.7|41228.7|0
1731927780000|2024-11-18 11:03:00|41248.7|41228.7|41240.7|41220.7|41248.7|41228.7|41240.7|41220.7|2
1731927790000|2024-11-18 11:03:10|41240.5|41220.5|41235.7|41215.7|41240.5|41220.5|41235.7|41215.7|2
1731927800000|2024-11-18 11:03:20|41233.4|41213.4|41233.4|41213.4|41233.7|41213.7|41233.4|41213.4|2
1731927810000|2024-11-18 11:03:30|41233.7|41213.7|41233.7|41213.7|41235.9|41215.9|41233.7|41213.7|0
1731927820000|2024-11-18 11:03:40|41235.9|41215.9|41241.2|41221.2|41241.2|41221.2|41235.9|41215.9|6
1731927830000|2024-11-18 11:03:50|41243.7|41223.7|41245.9|41225.9|41245.9|41225.9|41243.7|41223.7|0
1731927840000|2024-11-18 11:04:00|41248.4|41228.4|41250.9|41230.9|41250.9|41230.9|41245.9|41225.9|1
1731927850000|2024-11-18 11:04:10|41248.7|41228.7|41251.4|41231.4|41251.4|41231.4|41248.7|41228.7|4
1731927860000|2024-11-18 11:04:20|41253.7|41233.7|41263.7|41243.7|41263.7|41243.7|41253.7|41233.7|2
1731927870000|2024-11-18 11:04:30|41266.4|41246.4|41263.2|41243.2|41266.4|41246.4|41263.2|41243.2|7
1731927880000|2024-11-18 11:04:40|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|0
1731927890000|2024-11-18 11:04:50|41261.2|41241.2|41258.7|41238.7|41261.2|41241.2|41258.7|41238.7|0
1731927900000|2024-11-18 11:05:00|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|41261.2|41241.2|0
1731927910000|2024-11-18 11:05:10|41260.9|41240.9|41260.9|41240.9|41261.4|41241.4|41258.7|41238.7|1
1731927920000|2024-11-18 11:05:20|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|0
1731927930000|2024-11-18 11:05:30|41260.9|41240.9|41261.4|41241.4|41261.4|41241.4|41260.9|41240.9|0
1731927940000|2024-11-18 11:05:40|41263.7|41243.7|41260.9|41240.9|41263.7|41243.7|41260.9|41240.9|0
1731927950000|2024-11-18 11:05:50|41261.4|41241.4|41260.9|41240.9|41261.4|41241.4|41260.9|41240.9|1
1731927960000|2024-11-18 11:06:00|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|41258.4|41238.4|0
1731927970000|2024-11-18 11:06:10|41258.4|41238.4|41258.7|41238.7|41258.7|41238.7|41258.4|41238.4|0
1731927980000|2024-11-18 11:06:20|41258.4|41238.4|41258.7|41238.7|41258.7|41238.7|41258.4|41238.4|0
1731927990000|2024-11-18 11:06:30|41258.4|41238.4|41253.7|41233.7|41258.7|41238.7|41253.7|41233.7|8
1731928000000|2024-11-18 11:06:40|41253.9|41233.9|41260.9|41240.9|41260.9|41240.9|41253.9|41233.9|2
1731928010000|2024-11-18 11:06:50|41258.7|41238.7|41258.7|41238.7|41260.9|41240.9|41256.4|41236.4|0
1731928020000|2024-11-18 11:07:00|41258.9|41238.9|41263.7|41243.7|41263.7|41243.7|41258.9|41238.9|1
1731928030000|2024-11-18 11:07:10|41265.9|41245.9|41266.4|41246.4|41266.4|41246.4|41265.9|41245.9|0
1731928040000|2024-11-18 11:07:20|41268.7|41248.7|41266.4|41246.4|41268.7|41248.7|41266.4|41246.4|0
1731928050000|2024-11-18 11:07:30|41268.7|41248.7|41266.2|41246.2|41268.7|41248.7|41263.7|41243.7|0
1731928060000|2024-11-18 11:07:40|41266.4|41246.4|41266.4|41246.4|41266.4|41246.4|41266.4|41246.4|0
1731928070000|2024-11-18 11:07:50|41266.2|41246.2|41266.4|41246.4|41266.4|41246.4|41263.9|41243.9|2
1731928080000|2024-11-18 11:08:00|41266.2|41246.2|41271.2|41251.2|41271.2|41251.2|41266.2|41246.2|8
1731928090000|2024-11-18 11:08:10|41273.7|41253.7|41273.9|41253.9|41274.1|41254.1|41273.7|41253.7|0
1731928100000|2024-11-18 11:08:20|41273.7|41253.7|41266.4|41246.4|41273.7|41253.7|41266.4|41246.4|2
1731928110000|2024-11-18 11:08:30|41264.1|41244.1|41261.9|41241.9|41266.4|41246.4|41261.9|41241.9|1
1731928120000|2024-11-18 11:08:40|41261.7|41241.7|41261.4|41241.4|41263.7|41243.7|41261.4|41241.4|1
1731928150000|2024-11-18 11:09:10|41261|41241|41261.4|41241.4|41261.4|41241.4|41261|41241|0
1731928160000|2024-11-18 11:09:20|41260.7|41240.7|41256.2|41236.2|41260.7|41240.7|41256.2|41236.2|6
1731928170000|2024-11-18 11:09:30|41256|41236|41246.4|41226.4|41256|41236|41246.4|41226.4|13
1731928180000|2024-11-18 11:09:40|41246.2|41226.2|41246.4|41226.4|41246.4|41226.4|41244.2|41224.2|0
1731928190000|2024-11-18 11:09:50|||||||||1
1731928200000|2024-11-18 11:10:00|41246.2|41226.2|41243.9|41223.9|41246.4|41226.4|41243.9|41223.9|1
1731928210000|2024-11-18 11:10:10|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|41241.7|41221.7|1
1731928220000|2024-11-18 11:10:20|41238.9|41218.9|41231.4|41211.4|41238.9|41218.9|41231.4|41211.4|9
1731928230000|2024-11-18 11:10:30|41231.2|41211.2|41226.2|41206.2|41231.2|41211.2|41226.2|41206.2|1
1731928240000|2024-11-18 11:10:40|41223.7|41203.7|41226.2|41206.2|41226.2|41206.2|41223.7|41203.7|2
1731928250000|2024-11-18 11:10:50|41231|41211|41231|41211|41231|41211|41228.5|41208.5|1
1731928260000|2024-11-18 11:11:00|41231.2|41211.2|41231.2|41211.2|41233.5|41213.5|41231.2|41211.2|0
1731928270000|2024-11-18 11:11:10|41233.7|41213.7|41236|41216|41236|41216|41233.7|41213.7|1
1731928280000|2024-11-18 11:11:20|41236.2|41216.2|41243.5|41223.5|41243.5|41223.5|41236.2|41216.2|2
1731928290000|2024-11-18 11:11:30|41241.2|41221.2|41238.7|41218.7|41243.5|41223.5|41238.7|41218.7|6
1731928300000|2024-11-18 11:11:40|41236.4|41216.4|41236.4|41216.4|41236.4|41216.4|41236.4|41216.4|0
1731928310000|2024-11-18 11:11:50|41234.2|41214.2|41231.4|41211.4|41234.2|41214.2|41231.4|41211.4|0
1731928320000|2024-11-18 11:12:00|41228.9|41208.9|41228.9|41208.9|41228.9|41208.9|41228.9|41208.9|6
1731928330000|2024-11-18 11:12:10|41231.2|41211.2|41231|41211|41231.4|41211.4|41231|41211|0
1731928340000|2024-11-18 11:12:20|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|41226.4|41206.4|2
1731928350000|2024-11-18 11:12:30|41226|41206|41223.7|41203.7|41226|41206|41223.7|41203.7|1
1731928360000|2024-11-18 11:12:40|||||||||1
1731928370000|2024-11-18 11:12:50|41221.4|41201.4|41223.7|41203.7|41223.7|41203.7|41218.9|41198.9|2
1731928380000|2024-11-18 11:13:00|41223.9|41203.9|41221.4|41201.4|41228.5|41208.5|41221.2|41201.2|13
1731928390000|2024-11-18 11:13:10|41221.9|41201.9|41228.9|41208.9|41228.9|41208.9|41221.9|41201.9|4
1731928400000|2024-11-18 11:13:20|41229.2|41209.2|41233.9|41213.9|41233.9|41213.9|41229.2|41209.2|1
1731928410000|2024-11-18 11:13:30|41234.2|41214.2|41238.9|41218.9|41238.9|41218.9|41234.2|41214.2|5
1731928420000|2024-11-18 11:13:40|41238.7|41218.7|41243.9|41223.9|41243.9|41223.9|41236.7|41216.7|7
1731928430000|2024-11-18 11:13:50|41246.4|41226.4|41246.9|41226.9|41246.9|41226.9|41246.4|41226.4|5
1731928440000|2024-11-18 11:14:00|41246.7|41226.7|41241.9|41221.9|41246.7|41226.7|41241.9|41221.9|2
1731928450000|2024-11-18 11:14:10|41241.7|41221.7|41239.4|41219.4|41241.7|41221.7|41239.4|41219.4|0
1731928460000|2024-11-18 11:14:20|41237.1|41217.1|41239.4|41219.4|41239.4|41219.4|41237.1|41217.1|0
1731928470000|2024-11-18 11:14:30|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|0
1731928480000|2024-11-18 11:14:40|41236.9|41216.9|41236.4|41216.4|41236.9|41216.9|41236.4|41216.4|1
1731928490000|2024-11-18 11:14:50|41236.2|41216.2|41231.7|41211.7|41236.4|41216.4|41231.7|41211.7|2
1731928500000|2024-11-18 11:15:00|41231.4|41211.4|41226.9|41206.9|41231.4|41211.4|41226.9|41206.9|3
1731928510000|2024-11-18 11:15:10|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|1
1731928520000|2024-11-18 11:15:20|41229.4|41209.4|41231.9|41211.9|41231.9|41211.9|41229.4|41209.4|0
1731928530000|2024-11-18 11:15:30|41232.1|41212.1|41234.6|41214.6|41234.6|41214.6|41232.1|41212.1|5
1731928540000|2024-11-18 11:15:40|41236.9|41216.9|41239.4|41219.4|41239.4|41219.4|41236.9|41216.9|0
1731928550000|2024-11-18 11:15:50|41239.2|41219.2|41234.2|41214.2|41239.2|41219.2|41234.2|41214.2|4
1731928560000|2024-11-18 11:16:00|41233.9|41213.9|41234.2|41214.2|41234.2|41214.2|41233.9|41213.9|0
1731928570000|2024-11-18 11:16:10|41231.7|41211.7|41231.9|41211.9|41231.9|41211.9|41231.7|41211.7|0
1731928580000|2024-11-18 11:16:20|41231.4|41211.4|41231.9|41211.9|41231.9|41211.9|41226.9|41206.9|0
1731928590000|2024-11-18 11:16:30|41229.4|41209.4|41229.6|41209.6|41229.6|41209.6|41229.4|41209.4|0
1731928600000|2024-11-18 11:16:40|41231.9|41211.9|41231.9|41211.9|41231.9|41211.9|41231.7|41211.7|0
1731928610000|2024-11-18 11:16:50|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|6
1731928620000|2024-11-18 11:17:00|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|41223.7|41203.7|1
1731928630000|2024-11-18 11:17:10|41221.4|41201.4|41222.1|41202.1|41222.1|41202.1|41221.4|41201.4|3
1731928640000|2024-11-18 11:17:20|41221.9|41201.9|41236.2|41216.2|41236.2|41216.2|41221.9|41201.9|1
1731928650000|2024-11-18 11:17:30|41236.5|41216.5|41236.9|41216.9|41236.9|41216.9|41236.2|41216.2|0
1731928660000|2024-11-18 11:17:40|41236.7|41216.7|41236.9|41216.9|41236.9|41216.9|41236.5|41216.5|0
1731928670000|2024-11-18 11:17:50|41237.1|41217.1|41237.1|41217.1|41237.4|41217.4|41237.1|41217.1|1
1731928680000|2024-11-18 11:18:00|41236.7|41216.7|41231.7|41211.7|41239.2|41219.2|41231.7|41211.7|7
1731928690000|2024-11-18 11:18:10|41231.5|41211.5|41231.2|41211.2|41231.5|41211.5|41231.2|41211.2|2
1731928700000|2024-11-18 11:18:20|41231.5|41211.5|41226.5|41206.5|41231.5|41211.5|41224|41204|7
1731928710000|2024-11-18 11:18:30|41228.7|41208.7|41231.7|41211.7|41231.7|41211.7|41228.7|41208.7|0
1731928720000|2024-11-18 11:18:40|41234|41214|41234|41214|41234|41214|41234|41214|1
1731928730000|2024-11-18 11:18:50|41234.2|41214.2|41231.9|41211.9|41236.7|41216.7|41229.7|41209.7|2
1731928740000|2024-11-18 11:19:00|41227.2|41207.2|41224.2|41204.2|41227.2|41207.2|41224.2|41204.2|3
1731928750000|2024-11-18 11:19:10|41221.9|41201.9|41221.5|41201.5|41221.9|41201.9|41219.4|41199.4|1
1731928760000|2024-11-18 11:19:20|41221.9|41201.9|41221.9|41201.9|41222.4|41202.4|41221.9|41201.9|1
1731928770000|2024-11-18 11:19:30|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|2
1731928780000|2024-11-18 11:19:40|41221.9|41201.9|41224.2|41204.2|41224.2|41204.2|41221.9|41201.9|0
1731928790000|2024-11-18 11:19:50|41226.5|41206.5|41231.5|41211.5|41233.7|41213.7|41226.5|41206.5|3
1731928800000|2024-11-18 11:20:00|41233.7|41213.7|41236.2|41216.2|41236.2|41216.2|41233.7|41213.7|2
1731928810000|2024-11-18 11:20:10|41236|41216|41236.2|41216.2|41236.2|41216.2|41236|41216|0
1731928820000|2024-11-18 11:20:20|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|2
1731928840000|2024-11-18 11:20:40|41236.5|41216.5|41234.2|41214.2|41236.5|41216.5|41234.2|41214.2|0
1731928850000|2024-11-18 11:20:50|41231.9|41211.9|41226.9|41206.9|41231.9|41211.9|41226.9|41206.9|2
1731928860000|2024-11-18 11:21:00|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1731928880000|2024-11-18 11:21:20|41221.7|41201.7|41209.4|41189.4|41221.7|41201.7|41207.2|41187.2|22
1731928890000|2024-11-18 11:21:30|41211.7|41191.7|41204.2|41184.2|41211.7|41191.7|41204.2|41184.2|4
1731928900000|2024-11-18 11:21:40|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|5
1731928910000|2024-11-18 11:21:50|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|2
1731928920000|2024-11-18 11:22:00|41206.5|41186.5|41207.2|41187.2|41207.2|41187.2|41206.5|41186.5|2
1731928930000|2024-11-18 11:22:10|41206.9|41186.9|41211.9|41191.9|41211.9|41191.9|41206.9|41186.9|0
1731928940000|2024-11-18 11:22:20|41211.7|41191.7|41211.5|41191.5|41211.7|41191.7|41211.5|41191.5|0
1731928950000|2024-11-18 11:22:30|41211.9|41191.9|41211.5|41191.5|41211.9|41191.9|41211.5|41191.5|1
1731928960000|2024-11-18 11:22:40|41209.2|41189.2|41211.5|41191.5|41211.5|41191.5|41209.2|41189.2|0
1731928970000|2024-11-18 11:22:50|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|0
1731928980000|2024-11-18 11:23:00|41214.2|41194.2|41211.5|41191.5|41214.2|41194.2|41211.5|41191.5|0
1731928990000|2024-11-18 11:23:10|41211.7|41191.7|41211.5|41191.5|41214.2|41194.2|41211.5|41191.5|1
1731929000000|2024-11-18 11:23:20|41208.7|41188.7|41206.5|41186.5|41208.7|41188.7|41206.5|41186.5|1
1731929010000|2024-11-18 11:23:30|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|0
1731929020000|2024-11-18 11:23:40|41206.9|41186.9|41211.7|41191.7|41211.7|41191.7|41206.9|41186.9|0
1731929030000|2024-11-18 11:23:50|41211.5|41191.5|41214.2|41194.2|41214.2|41194.2|41211.5|41191.5|1
1731929040000|2024-11-18 11:24:00|41211.5|41191.5|41211.5|41191.5|41211.5|41191.5|41211.2|41191.2|3
1731929050000|2024-11-18 11:24:10|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|0
1731929060000|2024-11-18 11:24:20|41211.5|41191.5|41211.5|41191.5|41211.5|41191.5|41209.2|41189.2|1
1731929070000|2024-11-18 11:24:30|41211.7|41191.7|41214.2|41194.2|41214.2|41194.2|41211.7|41191.7|3
1731929090000|2024-11-18 11:24:50|41216.7|41196.7|41216.5|41196.5|41216.7|41196.7|41216.5|41196.5|2
1731929100000|2024-11-18 11:25:00|41214|41194|41211.5|41191.5|41214|41194|41209|41189|10
1731929110000|2024-11-18 11:25:10|41211.7|41191.7|41219.2|41199.2|41219.2|41199.2|41211.7|41191.7|2
1731929120000|2024-11-18 11:25:20|41221.5|41201.5|41216.9|41196.9|41221.5|41201.5|41216.9|41196.9|10
1731929130000|2024-11-18 11:25:30|41221.5|41201.5|41211.9|41191.9|41221.5|41201.5|41211.9|41191.9|10
1731929140000|2024-11-18 11:25:40|41214.2|41194.2|41203.7|41183.7|41214.2|41194.2|41203.7|41183.7|2
1731929150000|2024-11-18 11:25:50|41204.2|41184.2|41203.7|41183.7|41204.2|41184.2|41203.7|41183.7|0
1731929160000|2024-11-18 11:26:00|41204|41184|41165.4|41145.4|41204|41184|41164.4|41144.4|18
1731929170000|2024-11-18 11:26:10|41172.2|41152.2|41167.2|41147.2|41172.2|41152.2|41167.2|41147.2|4
1731929180000|2024-11-18 11:26:20|41167.4|41147.4|41167.4|41147.4|41171.9|41151.9|41164.7|41144.7|4
1731929190000|2024-11-18 11:26:30|41167.2|41147.2|41172.2|41152.2|41172.2|41152.2|41167.2|41147.2|2
1731929200000|2024-11-18 11:26:40|41176.7|41156.7|41172.2|41152.2|41176.7|41156.7|41172.2|41152.2|0
1731929210000|2024-11-18 11:26:50|41167.4|41147.4|41167.4|41147.4|41169.7|41149.7|41166.9|41146.9|1
1731929220000|2024-11-18 11:27:00|41167.2|41147.2|41166.9|41146.9|41167.2|41147.2|41166.9|41146.9|2
1731929230000|2024-11-18 11:27:10|41164.7|41144.7|41162.4|41142.4|41164.7|41144.7|41162.4|41142.4|0
1731929240000|2024-11-18 11:27:20|41160.1|41140.1|41162.4|41142.4|41167.4|41147.4|41160.1|41140.1|10
1731929260000|2024-11-18 11:27:40|41164.7|41144.7|41164.9|41144.9|41167.4|41147.4|41164.7|41144.7|4
1731929270000|2024-11-18 11:27:50|41162.4|41142.4|41157.4|41137.4|41162.4|41142.4|41157.4|41137.4|1
1731929280000|2024-11-18 11:28:00|41162.4|41142.4|41159.9|41139.9|41165.1|41145.1|41159.9|41139.9|12
1731929290000|2024-11-18 11:28:10|41160.1|41140.1|41159.9|41139.9|41162.4|41142.4|41159.9|41139.9|1
1731929300000|2024-11-18 11:28:20|41157.6|41137.6|41159.9|41139.9|41159.9|41139.9|41155.1|41135.1|1
1731929310000|2024-11-18 11:28:30|41157.6|41137.6|41157.4|41137.4|41162|41142|41157.4|41137.4|0
1731929320000|2024-11-18 11:28:40|41157.9|41137.9|41164.7|41144.7|41164.9|41144.9|41157.9|41137.9|9
1731929330000|2024-11-18 11:28:50|41162.4|41142.4|41167.4|41147.4|41167.4|41147.4|41162.4|41142.4|1
1731929340000|2024-11-18 11:29:00|41167.2|41147.2|41167.4|41147.4|41169.9|41149.9|41164.9|41144.9|6
1731929350000|2024-11-18 11:29:10|41167.2|41147.2|41162.4|41142.4|41167.4|41147.4|41162.4|41142.4|1
1731929360000|2024-11-18 11:29:20|41157.4|41137.4|41162.9|41142.9|41162.9|41142.9|41157.2|41137.2|31
1731929370000|2024-11-18 11:29:30|41162.7|41142.7|41162.2|41142.2|41162.7|41142.7|41162.2|41142.2|1
1731929380000|2024-11-18 11:29:40|41164.5|41144.5|41161.7|41141.7|41164.5|41144.5|41161.7|41141.7|5
1731929390000|2024-11-18 11:29:50|41159.2|41139.2|41156.7|41136.7|41159.2|41139.2|41156.7|41136.7|1
1731929400000|2024-11-18 11:30:00|41159.5|41139.5|41154.5|41134.5|41159.5|41139.5|41154.5|41134.5|5
1731929410000|2024-11-18 11:30:10|41156.7|41136.7|41157|41137|41157|41137|41154.5|41134.5|2
1731929420000|2024-11-18 11:30:20|41154.5|41134.5|41159.5|41139.5|41159.5|41139.5|41154.5|41134.5|4
1731929430000|2024-11-18 11:30:30|41159.7|41139.7|41162|41142|41164.5|41144.5|41159.7|41139.7|0
1731929440000|2024-11-18 11:30:40|41164.2|41144.2|41164.5|41144.5|41167|41147|41162|41142|8
1731929450000|2024-11-18 11:30:50|41162|41142|41162|41142|41162|41142|41162|41142|0
1731929460000|2024-11-18 11:31:00|41159.5|41139.5|41159.5|41139.5|41159.5|41139.5|41157|41137|10
1731929470000|2024-11-18 11:31:10|41164.5|41144.5|41167|41147|41167|41147|41164.2|41144.2|1
1731929480000|2024-11-18 11:31:20|41166.7|41146.7|41167|41147|41167|41147|41162|41142|1
1731929490000|2024-11-18 11:31:30|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|1
1731929500000|2024-11-18 11:31:40|41162|41142|41161.7|41141.7|41162|41142|41161.7|41141.7|1
1731929510000|2024-11-18 11:31:50|41162|41142|41162|41142|41162|41142|41161.7|41141.7|0
1731929520000|2024-11-18 11:32:00|41161.7|41141.7|41161.7|41141.7|41162|41142|41161.5|41141.5|1
1731929530000|2024-11-18 11:32:10|41161.5|41141.5|41161.5|41141.5|41161.5|41141.5|41161.5|41141.5|1
1731929540000|2024-11-18 11:32:20|41157|41137|41156.5|41136.5|41157|41137|41156.5|41136.5|5
1731929550000|2024-11-18 11:32:30|41154|41134|41124.2|41104.2|41154|41134|41124.2|41104.2|25
1731929560000|2024-11-18 11:32:40|41124.5|41104.5|41119.2|41099.2|41124.5|41104.5|41119.2|41099.2|7
1731929570000|2024-11-18 11:32:50|41121.5|41101.5|41116.7|41096.7|41121.5|41101.5|41116.7|41096.7|2
1731929580000|2024-11-18 11:33:00|41116.5|41096.5|41106.7|41086.7|41117|41097|41106.7|41086.7|9
1731929590000|2024-11-18 11:33:10|41102|41082|41097|41077|41102|41082|41097|41077|18
1731929600000|2024-11-18 11:33:20|41096.5|41076.5|41088.8|41068.8|41096.5|41076.5|41088.8|41068.8|22
1731929610000|2024-11-18 11:33:30|41091.5|41071.5|41081.3|41061.3|41091.5|41071.5|41081.3|41061.3|12
1731929620000|2024-11-18 11:33:40|41081.5|41061.5|41068.8|41048.8|41081.5|41061.5|41068.8|41048.8|27
1731929630000|2024-11-18 11:33:50|41068.5|41048.5|41066.3|41046.3|41068.8|41048.8|41066|41046|11
1731929640000|2024-11-18 11:34:00|41066.5|41046.5|41073.5|41053.5|41086|41066|41066.3|41046.3|35
1731929650000|2024-11-18 11:34:10|41069|41049|41071.3|41051.3|41071.3|41051.3|41068.8|41048.8|3
1731929660000|2024-11-18 11:34:20|41071|41051|41071|41051|41071|41051|41066|41046|7
1731929670000|2024-11-18 11:34:30|41070.8|41050.8|41070.8|41050.8|41071.3|41051.3|41066|41046|27
1731929680000|2024-11-18 11:34:40|41073.5|41053.5|41081|41061|41081|41061|41073.5|41053.5|27
1731929690000|2024-11-18 11:34:50|41083.3|41063.3|41085.8|41065.8|41085.8|41065.8|41080.8|41060.8|12
1731929700000|2024-11-18 11:35:00|41083.3|41063.3|41080.8|41060.8|41085.6|41065.6|41080.8|41060.8|8
1731929710000|2024-11-18 11:35:10|||||||||6
1731929720000|2024-11-18 11:35:20|41083.1|41063.1|41083.3|41063.3|41085.4|41065.4|41083.1|41063.1|3
1731929730000|2024-11-18 11:35:30|41083.1|41063.1|41080.8|41060.8|41083.1|41063.1|41080.8|41060.8|1
1731929740000|2024-11-18 11:35:40|41073.6|41053.6|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|6
1731929750000|2024-11-18 11:35:50|41068.6|41048.6|41068.6|41048.6|41070.8|41050.8|41068.6|41048.6|1
1731929760000|2024-11-18 11:36:00|41068.3|41048.3|41066.1|41046.1|41068.3|41048.3|41066.1|41046.1|4
1731929770000|2024-11-18 11:36:10|41066.3|41046.3|41070.8|41050.8|41070.8|41050.8|41066.1|41046.1|2
1731929780000|2024-11-18 11:36:20|41068.6|41048.6|41065.8|41045.8|41070.8|41050.8|41065.8|41045.8|1
1731929790000|2024-11-18 11:36:30|||||||||1
1731929800000|2024-11-18 11:36:40|41066.1|41046.1|41066.1|41046.1|41066.1|41046.1|41066.1|41046.1|1
1731929810000|2024-11-18 11:36:50|41063.6|41043.6|41056.1|41036.1|41063.6|41043.6|41056.1|41036.1|12
1731929820000|2024-11-18 11:37:00|41055.8|41035.8|41060.8|41040.8|41060.8|41040.8|41055.8|41035.8|6
1731929840000|2024-11-18 11:37:20|41058.6|41038.6|41060.8|41040.8|41060.8|41040.8|41058.6|41038.6|6
1731929850000|2024-11-18 11:37:30|41058.6|41038.6|41061.1|41041.1|41063.6|41043.6|41058.6|41038.6|5
1731929860000|2024-11-18 11:37:40|41060.8|41040.8|41060.6|41040.6|41060.8|41040.8|41058.3|41038.3|3
1731929870000|2024-11-18 11:37:50|41056.1|41036.1|41060.6|41040.6|41060.8|41040.8|41056.1|41036.1|0
1731929880000|2024-11-18 11:38:00|41058.3|41038.3|41065.6|41045.6|41065.6|41045.6|41058.3|41038.3|3
1731929890000|2024-11-18 11:38:10|41065.8|41045.8|41068.1|41048.1|41068.1|41048.1|41065.6|41045.6|9
1731929900000|2024-11-18 11:38:20|41065.8|41045.8|41070.6|41050.6|41070.8|41050.8|41065.8|41045.8|3
1731929910000|2024-11-18 11:38:30|41070.8|41050.8|41073.1|41053.1|41073.1|41053.1|41070.8|41050.8|0
1731929920000|2024-11-18 11:38:40|41070.8|41050.8|41073.1|41053.1|41073.1|41053.1|41070.8|41050.8|3
1731929930000|2024-11-18 11:38:50|41070.8|41050.8|41078.1|41058.1|41078.1|41058.1|41070.6|41050.6|8
1731929940000|2024-11-18 11:39:00|41078.3|41058.3|41074.9|41054.9|41085.6|41065.6|41074.9|41054.9|15
1731929950000|2024-11-18 11:39:10|41075.1|41055.1|41072.6|41052.6|41075.1|41055.1|41070.1|41050.1|1
1731929960000|2024-11-18 11:39:20|41070.4|41050.4|41072.6|41052.6|41075.1|41055.1|41070.4|41050.4|4
1731929970000|2024-11-18 11:39:30|41074.9|41054.9|41070.4|41050.4|41075.1|41055.1|41070.4|41050.4|9
1731929980000|2024-11-18 11:39:40|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|41067.6|41047.6|1
1731929990000|2024-11-18 11:39:50|41067.4|41047.4|41065.1|41045.1|41067.4|41047.4|41065.1|41045.1|2
1731930000000|2024-11-18 11:40:00|41067.4|41047.4|41062.4|41042.4|41072.4|41052.4|41062.4|41042.4|20
1731930010000|2024-11-18 11:40:10|41059.9|41039.9|41062.2|41042.2|41062.2|41042.2|41034.7|41014.7|26
1731930020000|2024-11-18 11:40:20|41064.4|41044.4|41069.7|41049.7|41072|41052|41064.4|41044.4|3
1731930030000|2024-11-18 11:40:30|41064.7|41044.7|41064.9|41044.9|41067.4|41047.4|41064.7|41044.7|6
1731930040000|2024-11-18 11:40:40|41069.5|41049.5|41067|41047|41069.7|41049.7|41067|41047|10
1731930050000|2024-11-18 11:40:50|41067.2|41047.2|41062.2|41042.2|41067.2|41047.2|41062.2|41042.2|1
1731930060000|2024-11-18 11:41:00|41059.5|41039.5|41057.2|41037.2|41059.5|41039.5|41057.2|41037.2|1
1731930070000|2024-11-18 11:41:10|41052.2|41032.2|41049.7|41029.7|41052.2|41032.2|41049.7|41029.7|3
1731930080000|2024-11-18 11:41:20|41047.4|41027.4|41041.3|41021.3|41047.4|41027.4|41041.3|41021.3|59
1731930090000|2024-11-18 11:41:30|41041|41021|41044|41024|41044.2|41024.2|41036.5|41016.5|39
1731930100000|2024-11-18 11:41:40|41043.8|41023.8|41046.3|41026.3|41046.3|41026.3|41043.5|41023.5|13
1731930110000|2024-11-18 11:41:50|41048.8|41028.8|41048.5|41028.5|41048.8|41028.8|41048.5|41028.5|8
1731930120000|2024-11-18 11:42:00|41048.3|41028.3|41043.3|41023.3|41048.3|41028.3|41043.3|41023.3|14
1731930130000|2024-11-18 11:42:10|41038.3|41018.3|41038.8|41018.8|41038.8|41018.8|41033.3|41013.3|15
1731930140000|2024-11-18 11:42:20|41041|41021|41043.3|41023.3|41043.5|41023.5|41041|41021|8
1731930150000|2024-11-18 11:42:30|41043.5|41023.5|41048.3|41028.3|41048.3|41028.3|41043.5|41023.5|5
1731930160000|2024-11-18 11:42:40|41046|41026|41045.8|41025.8|41048.8|41028.8|41043.5|41023.5|8
1731930170000|2024-11-18 11:42:50|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|41045.6|41025.6|0
1731930180000|2024-11-18 11:43:00|41045.8|41025.8|41053.1|41033.1|41053.1|41033.1|41043.8|41023.8|17
1731930190000|2024-11-18 11:43:10|41048.5|41028.5|41045.8|41025.8|41048.5|41028.5|41043.3|41023.3|2
1731930200000|2024-11-18 11:43:20|41043.5|41023.5|41048.3|41028.3|41048.5|41028.5|41043.5|41023.5|1
1731930210000|2024-11-18 11:43:30|41046.3|41026.3|41052|41032|41052|41032|41046.3|41026.3|8
1731930220000|2024-11-18 11:43:40|41054.2|41034.2|41064.2|41044.2|41066.7|41046.7|41054.2|41034.2|2
1731930230000|2024-11-18 11:43:50|41064|41044|41061.7|41041.7|41064.2|41044.2|41061.5|41041.5|0
1731930240000|2024-11-18 11:44:00|41062|41042|41067|41047|41067|41047|41062|41042|0
1731930250000|2024-11-18 11:44:10|41069.2|41049.2|41064.2|41044.2|41069.2|41049.2|41064.2|41044.2|1
1731930260000|2024-11-18 11:44:20|41062|41042|41066.5|41046.5|41066.5|41046.5|41062|41042|3
1731930270000|2024-11-18 11:44:30|41069.2|41049.2|41071.5|41051.5|41071.5|41051.5|41069.2|41049.2|6
1731930280000|2024-11-18 11:44:40|41074.2|41054.2|41069.5|41049.5|41074.2|41054.2|41069.5|41049.5|6
1731930290000|2024-11-18 11:44:50|41069.2|41049.2|41071.7|41051.7|41071.7|41051.7|41069.2|41049.2|2
1731930300000|2024-11-18 11:45:00|41072|41052|41074.2|41054.2|41074.5|41054.5|41072|41052|0
1731930310000|2024-11-18 11:45:10|41074.5|41054.5|41084.2|41064.2|41084.2|41064.2|41074.5|41054.5|5
1731930320000|2024-11-18 11:45:20|41087|41067|41089.2|41069.2|41089.2|41069.2|41087|41067|1
1731930330000|2024-11-18 11:45:30|41089.5|41069.5|41089|41069|41094|41074|41089|41069|3
1731930340000|2024-11-18 11:45:40|41086.5|41066.5|41081.5|41061.5|41086.5|41066.5|41081.5|41061.5|1
1731930350000|2024-11-18 11:45:50|41079.2|41059.2|41081.7|41061.7|41081.7|41061.7|41079.2|41059.2|2
1731930360000|2024-11-18 11:46:00|41082|41062|41094.5|41074.5|41094.5|41074.5|41082|41062|7
1731930370000|2024-11-18 11:46:10|41099.2|41079.2|41096.7|41076.7|41099.2|41079.2|41096.7|41076.7|3
1731930380000|2024-11-18 11:46:20|||||||||1
1731930390000|2024-11-18 11:46:30|41097|41077|41099.5|41079.5|41099.5|41079.5|41094.7|41074.7|0
1731930400000|2024-11-18 11:46:40|41099.7|41079.7|41099.5|41079.5|41099.9|41079.9|41099.5|41079.5|1
1731930410000|2024-11-18 11:46:50|41099.7|41079.7|41104.7|41084.7|41104.7|41084.7|41099.7|41079.7|6
1731930420000|2024-11-18 11:47:00|41109.2|41089.2|41104.2|41084.2|41114|41094|41104.2|41084.2|3
1731930430000|2024-11-18 11:47:10|41104|41084|41096.3|41076.3|41104|41084|41096.3|41076.3|1
1731930440000|2024-11-18 11:47:20|41091.7|41071.7|41087|41067|41091.7|41071.7|41084.2|41064.2|7
1731930450000|2024-11-18 11:47:30|41086.7|41066.7|41089.2|41069.2|41089.2|41069.2|41086.5|41066.5|2
1731930460000|2024-11-18 11:47:40|41091.5|41071.5|41096.7|41076.7|41096.7|41076.7|41091.5|41071.5|8
1731930470000|2024-11-18 11:47:50|41097|41077|41094.5|41074.5|41102|41082|41094.5|41074.5|14
1731930480000|2024-11-18 11:48:00|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|41094.2|41074.2|0
1731930490000|2024-11-18 11:48:10|41094.5|41074.5|41097|41077|41097|41077|41094.2|41074.2|0
1731930500000|2024-11-18 11:48:20|41096.7|41076.7|41099.2|41079.2|41099.2|41079.2|41094.5|41074.5|0
1731930520000|2024-11-18 11:48:40|41097|41077|41099.3|41079.3|41099.5|41079.5|41094.5|41074.5|1
1731930530000|2024-11-18 11:48:50|41099.5|41079.5|41099.3|41079.3|41099.5|41079.5|41099.3|41079.3|0
1731930540000|2024-11-18 11:49:00|41099|41079|41099.3|41079.3|41099.3|41079.3|41094.5|41074.5|0
1731930550000|2024-11-18 11:49:10|41097|41077|41094.3|41074.3|41099.3|41079.3|41094.3|41074.3|2
1731930560000|2024-11-18 11:49:20|41099|41079|41099.3|41079.3|41099.3|41079.3|41098.8|41078.8|3
1731930570000|2024-11-18 11:49:30|41101.5|41081.5|41101.8|41081.8|41101.8|41081.8|41099.3|41079.3|0
1731930580000|2024-11-18 11:49:40|41102.2|41082.2|41109.3|41089.3|41111.5|41091.5|41102.2|41082.2|3
1731930590000|2024-11-18 11:49:50|41111.5|41091.5|41114|41094|41114|41094|41109|41089|1
1731930600000|2024-11-18 11:50:00|41113.8|41093.8|41114.3|41094.3|41114.3|41094.3|41113.8|41093.8|0
1731930610000|2024-11-18 11:50:10|41113.8|41093.8|41099|41079|41113.8|41093.8|41099|41079|3
1731930620000|2024-11-18 11:50:20|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.6|41078.6|0
1731930630000|2024-11-18 11:50:30|41096.3|41076.3|41096.1|41076.1|41096.3|41076.3|41096.1|41076.1|1
1731930640000|2024-11-18 11:50:40|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|0
1731930650000|2024-11-18 11:50:50|41093.6|41073.6|41091.1|41071.1|41093.6|41073.6|41088.8|41068.8|3
1731930660000|2024-11-18 11:51:00|41088.8|41068.8|41083.8|41063.8|41088.8|41068.8|41081.5|41061.5|7
1731930670000|2024-11-18 11:51:10|41084|41064|41081.3|41061.3|41084|41064|41081.3|41061.3|0
1731930680000|2024-11-18 11:51:20|41078.8|41058.8|41083.8|41063.8|41083.8|41063.8|41078.8|41058.8|12
1731930690000|2024-11-18 11:51:30|41083.6|41063.6|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|4
1731930700000|2024-11-18 11:51:40|41081.5|41061.5|41084|41064|41084|41064|41081.5|41061.5|1
1731930710000|2024-11-18 11:51:50|41081.3|41061.3|41081.3|41061.3|41083.8|41063.8|41081.3|41061.3|6
1731930720000|2024-11-18 11:52:00|41081.5|41061.5|41086.3|41066.3|41086.3|41066.3|41081.5|41061.5|7
1731930730000|2024-11-18 11:52:10|41081.3|41061.3|41086.3|41066.3|41086.3|41066.3|41076.5|41056.5|21
1731930740000|2024-11-18 11:52:20|41083.8|41063.8|41091.1|41071.1|41091.1|41071.1|41083.8|41063.8|5
1731930750000|2024-11-18 11:52:30|41091.3|41071.3|41093.6|41073.6|41093.6|41073.6|41091.3|41071.3|0
1731930760000|2024-11-18 11:52:40|41093.8|41073.8|41096.3|41076.3|41096.3|41076.3|41093.8|41073.8|3
1731930770000|2024-11-18 11:52:50|41098.8|41078.8|41099|41079|41099|41079|41098.8|41078.8|0
1731930780000|2024-11-18 11:53:00|41099.3|41079.3|41106.3|41086.3|41106.3|41086.3|41099.3|41079.3|1
1731930790000|2024-11-18 11:53:10|41106.5|41086.5|41108.8|41088.8|41108.8|41088.8|41106.5|41086.5|6
1731930800000|2024-11-18 11:53:20|41106.3|41086.3|41096.3|41076.3|41106.3|41086.3|41096.3|41076.3|11
1731930810000|2024-11-18 11:53:30|41096.1|41076.1|41088.8|41068.8|41096.3|41076.3|41088.8|41068.8|0
1731930820000|2024-11-18 11:53:40|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|0
1731930830000|2024-11-18 11:53:50|41084|41064|41091.5|41071.5|41091.5|41071.5|41084|41064|4
1731930840000|2024-11-18 11:54:00|41089.3|41069.3|41093.8|41073.8|41094|41074|41089.3|41069.3|2
1731930850000|2024-11-18 11:54:10|41094|41074|41093.8|41073.8|41094|41074|41089|41069|2
1731930860000|2024-11-18 11:54:20|41094|41074|41096.8|41076.8|41096.8|41076.8|41094|41074|1
1731930870000|2024-11-18 11:54:30|41099|41079|41098.8|41078.8|41101.3|41081.3|41098.8|41078.8|2
1731930880000|2024-11-18 11:54:40|41096.5|41076.5|41094|41074|41096.5|41076.5|41091.8|41071.8|0
1731930890000|2024-11-18 11:54:50|41089.3|41069.3|41089|41069|41089.3|41069.3|41089|41069|0
1731930900000|2024-11-18 11:55:00|41088.8|41068.8|41088.8|41068.8|41089|41069|41088.6|41068.6|0
1731930910000|2024-11-18 11:55:10|41088.6|41068.6|41084|41064|41088.8|41068.8|41084|41064|5
1731930920000|2024-11-18 11:55:20|41083.8|41063.8|41079|41059|41083.8|41063.8|41079|41059|2
1731930930000|2024-11-18 11:55:30|41079.3|41059.3|41083.8|41063.8|41084|41064|41079|41059|4
1731930940000|2024-11-18 11:55:40|41084|41064|41084|41064|41084|41064|41083.8|41063.8|1
1731930950000|2024-11-18 11:55:50|41083.8|41063.8|41078.8|41058.8|41084|41064|41078.8|41058.8|2
1731930960000|2024-11-18 11:56:00|41079|41059|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|7
1731930970000|2024-11-18 11:56:10|41078.8|41058.8|41083.8|41063.8|41083.8|41063.8|41078.8|41058.8|1
1731930980000|2024-11-18 11:56:20|41083.6|41063.6|41079|41059|41083.6|41063.6|41076.5|41056.5|6
1731930990000|2024-11-18 11:56:30|41076.5|41056.5|41083.8|41063.8|41083.8|41063.8|41073.4|41053.4|15
1731931000000|2024-11-18 11:56:40|41084|41064|41084|41064|41086.5|41066.5|41084|41064|0
1731931010000|2024-11-18 11:56:50|41086.3|41066.3|41088.8|41068.8|41088.8|41068.8|41084|41064|4
1731931020000|2024-11-18 11:57:00|41089|41069|41093.6|41073.6|41093.6|41073.6|41089|41069|1
1731931030000|2024-11-18 11:57:10|41093.8|41073.8|41094.1|41074.1|41094.1|41074.1|41093.8|41073.8|2
1731931040000|2024-11-18 11:57:20|41094.3|41074.3|41093.8|41073.8|41094.3|41074.3|41093.8|41073.8|5
1731931050000|2024-11-18 11:57:30|41091.6|41071.6|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|1
1731931060000|2024-11-18 11:57:40|41094.3|41074.3|41094.1|41074.1|41096.6|41076.6|41093.8|41073.8|2
1731931070000|2024-11-18 11:57:50|41091.3|41071.3|41084.3|41064.3|41091.3|41071.3|41084.3|41064.3|5
1731931080000|2024-11-18 11:58:00|41086.6|41066.6|41089.1|41069.1|41089.3|41069.3|41084.1|41064.1|0
1731931090000|2024-11-18 11:58:10|41086.8|41066.8|41079.3|41059.3|41086.8|41066.8|41079.3|41059.3|1
1731931100000|2024-11-18 11:58:20|41079.5|41059.5|41081.8|41061.8|41081.8|41061.8|41079.5|41059.5|0
1731931110000|2024-11-18 11:58:30|41082|41062|41086.8|41066.8|41086.8|41066.8|41082|41062|2
1731931120000|2024-11-18 11:58:40|41087|41067|41087|41067|41087|41067|41087|41067|0
1731931130000|2024-11-18 11:58:50|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|41089.3|41069.3|0
1731931140000|2024-11-18 11:59:00|41089.8|41069.8|41104.8|41084.8|41104.8|41084.8|41089.8|41069.8|23
1731931150000|2024-11-18 11:59:10|41104.5|41084.5|41109.5|41089.5|41109.5|41089.5|41104.5|41084.5|8
1731931160000|2024-11-18 11:59:20|||||||||2
1731931170000|2024-11-18 11:59:30|41109.3|41089.3|41109.3|41089.3|41109.8|41089.8|41109.3|41089.3|3
1731931180000|2024-11-18 11:59:40|41107|41087|41100|41080|41107|41087|41100|41080|0
1731931190000|2024-11-18 11:59:50|41099.8|41079.8|41094.8|41074.8|41099.8|41079.8|41094.8|41074.8|8
1731931200000|2024-11-18 12:00:00|41097.7|41077.7|41105.2|41085.2|41122.3|41102.3|41097.7|41077.7|30
1731931210000|2024-11-18 12:00:10|41105|41085|41105|41085|41105.2|41085.2|41105|41085|1
1731931220000|2024-11-18 12:00:20|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|1
1731931230000|2024-11-18 12:00:30|41109.8|41089.8|41110|41090|41110.2|41090.2|41109.8|41089.8|0
1731931240000|2024-11-18 12:00:40|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|2
1731931250000|2024-11-18 12:00:50|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|41105.2|41085.2|1
1731931260000|2024-11-18 12:01:00|41105|41085|41092.5|41072.5|41105|41085|41092.5|41072.5|5
1731931270000|2024-11-18 12:01:10|41090.2|41070.2|41090|41070|41092.5|41072.5|41090|41070|5
1731931280000|2024-11-18 12:01:20|41085.2|41065.2|41082.5|41062.5|41085.2|41065.2|41082.5|41062.5|3
1731931290000|2024-11-18 12:01:30|41082.7|41062.7|41080.2|41060.2|41085.2|41065.2|41080.2|41060.2|0
1731931300000|2024-11-18 12:01:40|41082.5|41062.5|41087.7|41067.7|41087.7|41067.7|41082.5|41062.5|4
1731931320000|2024-11-18 12:02:00|41089.8|41069.8|41091.8|41071.8|41091.8|41071.8|41089.5|41069.5|7
1731931330000|2024-11-18 12:02:10|||||||||3
1731931340000|2024-11-18 12:02:20|41094.3|41074.3|41114.5|41094.5|41114.8|41094.8|41094.3|41074.3|11
1731931350000|2024-11-18 12:02:30|41114.8|41094.8|41119.3|41099.3|41119.3|41099.3|41114.8|41094.8|0
1731931360000|2024-11-18 12:02:40|41114.8|41094.8|41114.3|41094.3|41114.8|41094.8|41114.3|41094.3|6
1731931370000|2024-11-18 12:02:50|41114.1|41094.1|41114.3|41094.3|41114.3|41094.3|41114.1|41094.1|0
1731931380000|2024-11-18 12:03:00|41112|41092|41109.8|41089.8|41112|41092|41109.3|41089.3|0
1731931390000|2024-11-18 12:03:10|41109.3|41089.3|41112|41092|41112|41092|41109.3|41089.3|0
1731931400000|2024-11-18 12:03:20|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41109.5|41089.5|2
1731931410000|2024-11-18 12:03:30|41112|41092|41109.8|41089.8|41112|41092|41109.3|41089.3|1
1731931430000|2024-11-18 12:03:50|41107.5|41087.5|41107.3|41087.3|41109.5|41089.5|41107.3|41087.3|1
1731931440000|2024-11-18 12:04:00|41110|41090|41110|41090|41112.3|41092.3|41110|41090|2
1731931450000|2024-11-18 12:04:10|41109.5|41089.5|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|3
1731931460000|2024-11-18 12:04:20|41109.5|41089.5|41110|41090|41110|41090|41109.5|41089.5|3
1731931470000|2024-11-18 12:04:30|41112.3|41092.3|41114.8|41094.8|41114.8|41094.8|41112.3|41092.3|2
1731931480000|2024-11-18 12:04:40|41112.3|41092.3|41110|41090|41112.3|41092.3|41109.8|41089.8|3
1731931490000|2024-11-18 12:04:50|41105.2|41085.2|41104.8|41084.8|41105.2|41085.2|41104.8|41084.8|5
1731931500000|2024-11-18 12:05:00|41102.5|41082.5|41105|41085|41105|41085|41102.3|41082.3|3
1731931510000|2024-11-18 12:05:10|41104.8|41084.8|41105|41085|41105.2|41085.2|41104.8|41084.8|2
1731931520000|2024-11-18 12:05:20|41104.8|41084.8|41100|41080|41104.8|41084.8|41100|41080|2
1731931530000|2024-11-18 12:05:30|||||||||5
1731931540000|2024-11-18 12:05:40|41104.8|41084.8|41105|41085|41105|41085|41104.8|41084.8|2
1731931550000|2024-11-18 12:05:50|41107.3|41087.3|41109.8|41089.8|41109.8|41089.8|41107.3|41087.3|0
1731931560000|2024-11-18 12:06:00|41110|41090|41114.8|41094.8|41115.5|41095.5|41110|41090|4
1731931570000|2024-11-18 12:06:10|41114.5|41094.5|41110|41090|41114.5|41094.5|41110|41090|2
1731931580000|2024-11-18 12:06:20|41110.2|41090.2|41105.2|41085.2|41110.2|41090.2|41105.2|41085.2|12
1731931600000|2024-11-18 12:06:40|41105|41085|41105|41085|41105|41085|41105|41085|0
1731931610000|2024-11-18 12:06:50|41105.2|41085.2|41104.8|41084.8|41105.2|41085.2|41104.8|41084.8|1
1731931620000|2024-11-18 12:07:00|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|4
1731931630000|2024-11-18 12:07:10|41100.2|41080.2|41104.8|41084.8|41104.8|41084.8|41100.2|41080.2|3
1731931640000|2024-11-18 12:07:20|41102.5|41082.5|41094.8|41074.8|41102.5|41082.5|41094.8|41074.8|21
1731931650000|2024-11-18 12:07:30|41095|41075|41095|41075|41095|41075|41095|41075|5
1731931660000|2024-11-18 12:07:40|41097.5|41077.5|41099.8|41079.8|41099.8|41079.8|41097.5|41077.5|1
1731931670000|2024-11-18 12:07:50|41100|41080|41094.8|41074.8|41100|41080|41094.8|41074.8|0
1731931680000|2024-11-18 12:08:00|41094.6|41074.6|41095|41075|41095|41075|41094.6|41074.6|5
1731931690000|2024-11-18 12:08:10|41094.8|41074.8|41100|41080|41100|41080|41094.8|41074.8|6
1731931700000|2024-11-18 12:08:20|41099.8|41079.8|41095|41075|41099.8|41079.8|41095|41075|9
1731931710000|2024-11-18 12:08:30|41092.5|41072.5|41095.2|41075.2|41095.2|41075.2|41090.2|41070.2|0
1731931720000|2024-11-18 12:08:40|41097.5|41077.5|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|0
1731931730000|2024-11-18 12:08:50|41097.5|41077.5|41092.1|41072.1|41099.8|41079.8|41092.1|41072.1|9
1731931740000|2024-11-18 12:09:00|41089.8|41069.8|41089.8|41069.8|41090|41070|41087.3|41067.3|4
1731931750000|2024-11-18 12:09:10|41090|41070|41095|41075|41095|41075|41090|41070|2
1731931760000|2024-11-18 12:09:20|41097.3|41077.3|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|0
1731931770000|2024-11-18 12:09:30|41095|41075|41095|41075|41095|41075|41095|41075|0
1731931780000|2024-11-18 12:09:40|41094.8|41074.8|41099.8|41079.8|41099.8|41079.8|41094.8|41074.8|3
1731931790000|2024-11-18 12:09:50|41097.3|41077.3|41097.3|41077.3|41099.8|41079.8|41094.8|41074.8|5
1731931800000|2024-11-18 12:10:00|41094.8|41074.8|41102.3|41082.3|41102.3|41082.3|41094.8|41074.8|3
1731931810000|2024-11-18 12:10:10|41102.1|41082.1|41099.8|41079.8|41102.1|41082.1|41099.8|41079.8|2
1731931820000|2024-11-18 12:10:20|41097.3|41077.3|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|1
1731931830000|2024-11-18 12:10:30|41100|41080|41099.8|41079.8|41100|41080|41095.3|41075.3|1
1731931840000|2024-11-18 12:10:40|41100|41080|41100|41080|41100|41080|41099.8|41079.8|0
1731931850000|2024-11-18 12:10:50|41110.3|41090.3|41115.3|41095.3|41115.3|41095.3|41110.3|41090.3|12
1731931860000|2024-11-18 12:11:00|41114.8|41094.8|41115.3|41095.3|41117.5|41097.5|41112.5|41092.5|6
1731931870000|2024-11-18 12:11:10|41115.5|41095.5|41115|41095|41115.5|41095.5|41115|41095|1
1731931880000|2024-11-18 12:11:20|41110.5|41090.5|41108|41088|41110.5|41090.5|41107.5|41087.5|10
1731931890000|2024-11-18 12:11:30|41110.3|41090.3|41105.3|41085.3|41110.3|41090.3|41105.3|41085.3|1
1731931900000|2024-11-18 12:11:40|41105.7|41085.7|41105.3|41085.3|41105.7|41085.7|41105.3|41085.3|2
1731931910000|2024-11-18 12:11:50|41105.5|41085.5|41102.5|41082.5|41105.5|41085.5|41102.5|41082.5|6
1731931920000|2024-11-18 12:12:00|41102.8|41082.8|41095|41075|41102.8|41082.8|41094.8|41074.8|4
1731931930000|2024-11-18 12:12:10|41092.5|41072.5|41092.8|41072.8|41092.8|41072.8|41092.5|41072.5|1
1731931940000|2024-11-18 12:12:20|41095|41075|41095.3|41075.3|41095.3|41075.3|41092.8|41072.8|2
1731931950000|2024-11-18 12:12:30|41095|41075|41080|41060|41095|41075|41080|41060|15
1731931960000|2024-11-18 12:12:40|||||||||2
1731931970000|2024-11-18 12:12:50|41077.8|41057.8|41075|41055|41079.8|41059.8|41075|41055|5
1731931980000|2024-11-18 12:13:00|41072.8|41052.8|41072.8|41052.8|41072.8|41052.8|41072.8|41052.8|6
1731931990000|2024-11-18 12:13:10|41075|41055|41077.5|41057.5|41077.5|41057.5|41072.8|41052.8|3
1731932000000|2024-11-18 12:13:20|41075.3|41055.3|41087.5|41067.5|41087.5|41067.5|41075.3|41055.3|9
1731932010000|2024-11-18 12:13:30|41085.3|41065.3|41089.8|41069.8|41089.8|41069.8|41084.8|41064.8|1
1731932020000|2024-11-18 12:13:40|41087.5|41067.5|41084.8|41064.8|41089.8|41069.8|41084.8|41064.8|1
1731932030000|2024-11-18 12:13:50|41085|41065|41085.3|41065.3|41087.5|41067.5|41082.8|41062.8|7
1731932040000|2024-11-18 12:14:00|41085.5|41065.5|41092.5|41072.5|41092.5|41072.5|41085.5|41065.5|6
1731932050000|2024-11-18 12:14:10|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090|41070|0
1731932060000|2024-11-18 12:14:20|41090|41070|41090.3|41070.3|41090.3|41070.3|41087.8|41067.8|8
1731932080000|2024-11-18 12:14:40|41090.5|41070.5|41092.5|41072.5|41095.3|41075.3|41090.5|41070.5|0
1731932090000|2024-11-18 12:14:50|41090.3|41070.3|41095.3|41075.3|41095.3|41075.3|41090.3|41070.3|2
1731932100000|2024-11-18 12:15:00|||||||||3
1731932110000|2024-11-18 12:15:10|41095.5|41075.5|41098|41078|41098|41078|41095.5|41075.5|7
1731932120000|2024-11-18 12:15:20|41098.2|41078.2|41100.5|41080.5|41100.5|41080.5|41098.2|41078.2|1
1731932130000|2024-11-18 12:15:30|41105|41085|41105.3|41085.3|41105.3|41085.3|41105|41085|0
1731932140000|2024-11-18 12:15:40|41100.7|41080.7|41105.3|41085.3|41105.5|41085.5|41100.7|41080.7|1
1731932150000|2024-11-18 12:15:50|41105.5|41085.5|41107.8|41087.8|41107.8|41087.8|41105.5|41085.5|3
1731932160000|2024-11-18 12:16:00|41105.5|41085.5|41107.8|41087.8|41107.8|41087.8|41105.5|41085.5|3
1731932170000|2024-11-18 12:16:10|41108|41088|41110.5|41090.5|41110.5|41090.5|41108|41088|5
1731932180000|2024-11-18 12:16:20|41110.3|41090.3|41108|41088|41110.3|41090.3|41108|41088|2
1731932190000|2024-11-18 12:16:30|41107.8|41087.8|41108|41088|41108|41088|41107.8|41087.8|1
1731932200000|2024-11-18 12:16:40|41108.2|41088.2|41110.7|41090.7|41111.2|41091.2|41108.2|41088.2|0
1731932210000|2024-11-18 12:16:50|41110.5|41090.5|41110.3|41090.3|41110.5|41090.5|41108|41088|0
1731932220000|2024-11-18 12:17:00|41108|41088|41105.5|41085.5|41110.5|41090.5|41105.5|41085.5|1
1731932230000|2024-11-18 12:17:10|41105.7|41085.7|41110.3|41090.3|41110.3|41090.3|41105.7|41085.7|2
1731932240000|2024-11-18 12:17:20|41105.3|41085.3|41100.7|41080.7|41105.3|41085.3|41095.7|41075.7|11
1731932250000|2024-11-18 12:17:30|41103.2|41083.2|41103.2|41083.2|41105.7|41085.7|41103.2|41083.2|0
1731932260000|2024-11-18 12:17:40|41103|41083|41105.5|41085.5|41105.5|41085.5|41100.7|41080.7|0
1731932270000|2024-11-18 12:17:50|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|41100.7|41080.7|0
1731932280000|2024-11-18 12:18:00|41105.5|41085.5|41105.5|41085.5|41105.5|41085.5|41100.5|41080.5|6
1731932290000|2024-11-18 12:18:10|41105.1|41085.1|41100.5|41080.5|41105.5|41085.5|41100.5|41080.5|2
1731932300000|2024-11-18 12:18:20|41100.3|41080.3|41095.7|41075.7|41100.3|41080.3|41095.7|41075.7|1
1731932310000|2024-11-18 12:18:30|41093.2|41073.2|41095.7|41075.7|41095.7|41075.7|41093.2|41073.2|4
1731932320000|2024-11-18 12:18:40|41093|41073|41090.5|41070.5|41093.2|41073.2|41090.3|41070.3|8
1731932330000|2024-11-18 12:18:50|41090.3|41070.3|41085.3|41065.3|41090.3|41070.3|41085.3|41065.3|1
1731932340000|2024-11-18 12:19:00|41083|41063|41080.7|41060.7|41083|41063|41080.5|41060.5|2
1731932350000|2024-11-18 12:19:10|41080.5|41060.5|41080.7|41060.7|41080.7|41060.7|41080.5|41060.5|2
1731932360000|2024-11-18 12:19:20|41080.5|41060.5|41077.8|41057.8|41080.7|41060.7|41077.8|41057.8|3
1731932370000|2024-11-18 12:19:30|41075.5|41055.5|41075.3|41055.3|41075.5|41055.5|41075.3|41055.3|2
1731932380000|2024-11-18 12:19:40|41073|41053|41072.8|41052.8|41075.1|41055.1|41072.8|41052.8|2
1731932390000|2024-11-18 12:19:50|41073|41053|41073|41053|41075.5|41055.5|41073|41053|5
1731932400000|2024-11-18 12:20:00|41070.7|41050.7|41075.5|41055.5|41075.5|41055.5|41070.7|41050.7|6
1731932410000|2024-11-18 12:20:10|41073|41053|41075.5|41055.5|41075.5|41055.5|41073|41053|1
1731932420000|2024-11-18 12:20:20|41071|41051|41070.8|41050.8|41071|41051|41070.8|41050.8|5
1731932430000|2024-11-18 12:20:30|41073|41053|41068|41048|41073.3|41053.3|41068|41048|14
1731932440000|2024-11-18 12:20:40|41068.3|41048.3|41063.5|41043.5|41070.5|41050.5|41063.3|41043.3|1
1731932450000|2024-11-18 12:20:50|41065.8|41045.8|41063.3|41043.3|41066|41046|41063.3|41043.3|3
1731932460000|2024-11-18 12:21:00|41063|41043|41055.5|41035.5|41063|41043|41055.5|41035.5|3
1731932470000|2024-11-18 12:21:10|41055.8|41035.8|41055.8|41035.8|41055.8|41035.8|41055.5|41035.5|1
1731932480000|2024-11-18 12:21:20|41060.5|41040.5|41065.3|41045.3|41065.3|41045.3|41060.5|41040.5|1
1731932490000|2024-11-18 12:21:30|41065.5|41045.5|41070.1|41050.1|41070.1|41050.1|41065.5|41045.5|6
1731932510000|2024-11-18 12:21:50|41065.5|41045.5|41065.5|41045.5|41065.8|41045.8|41065.5|41045.5|1
1731932520000|2024-11-18 12:22:00|41065.3|41045.3|41060.5|41040.5|41065.3|41045.3|41060.3|41040.3|3
1731932530000|2024-11-18 12:22:10|41060.8|41040.8|41061.2|41041.2|41061.2|41041.2|41060.8|41040.8|4
1731932540000|2024-11-18 12:22:20|41060.8|41040.8|41066.2|41046.2|41066.2|41046.2|41060.8|41040.8|13
1731932550000|2024-11-18 12:22:30|41066|41046|41063.7|41043.7|41066|41046|41061.2|41041.2|8
1731932560000|2024-11-18 12:22:40|41063.5|41043.5|41068.5|41048.5|41068.5|41048.5|41063.5|41043.5|3
1731932570000|2024-11-18 12:22:50|41068.7|41048.7|41071|41051|41071|41051|41066.2|41046.2|4
1731932580000|2024-11-18 12:23:00|41071.2|41051.2|41071.2|41051.2|41073.5|41053.5|41071|41051|6
1731932590000|2024-11-18 12:23:10|41073.7|41053.7|41078.7|41058.7|41081.2|41061.2|41071.5|41051.5|16
1731932600000|2024-11-18 12:23:20|41076|41056|41071.2|41051.2|41076|41056|41071.2|41051.2|3
1731932610000|2024-11-18 12:23:30|41071|41051|41071|41051|41071.2|41051.2|41071|41051|1
1731932620000|2024-11-18 12:23:40|41070.8|41050.8|41071|41051|41071|41051|41070.8|41050.8|0
1731932630000|2024-11-18 12:23:50|41070.8|41050.8|41076|41056|41076|41056|41070.8|41050.8|9
1731932640000|2024-11-18 12:24:00|41076.2|41056.2|41081|41061|41081|41061|41076|41056|6
1731932650000|2024-11-18 12:24:10|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|1
1731932660000|2024-11-18 12:24:20|41086|41066|41091.2|41071.2|41091.5|41071.5|41086|41066|5
1731932670000|2024-11-18 12:24:30|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|0
1731932680000|2024-11-18 12:24:40|41093.5|41073.5|41091.2|41071.2|41096|41076|41091.2|41071.2|2
1731932690000|2024-11-18 12:24:50|41096|41076|41096|41076|41096|41076|41096|41076|2
1731932700000|2024-11-18 12:25:00|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|3
1731932710000|2024-11-18 12:25:10|41098.7|41078.7|41101.2|41081.2|41103.5|41083.5|41098.7|41078.7|2
1731932720000|2024-11-18 12:25:20|41101|41081|41101|41081|41101|41081|41101|41081|0
1731932730000|2024-11-18 12:25:30|41100.8|41080.8|41100.5|41080.5|41100.8|41080.8|41100.5|41080.5|0
1731932740000|2024-11-18 12:25:40|41100.8|41080.8|41096.2|41076.2|41100.8|41080.8|41096|41076|0
1731932750000|2024-11-18 12:25:50|||||||||4
1731932760000|2024-11-18 12:26:00|41096.5|41076.5|41096|41076|41096.5|41076.5|41096|41076|5
1731932770000|2024-11-18 12:26:10|41095.8|41075.8|41088.3|41068.3|41095.8|41075.8|41088|41068|4
1731932780000|2024-11-18 12:26:20|41083.5|41063.5|41081|41061|41083.5|41063.5|41080.8|41060.8|4
1731932790000|2024-11-18 12:26:30|41083.3|41063.3|41078.3|41058.3|41085.8|41065.8|41078.3|41058.3|6
1731932800000|2024-11-18 12:26:40|41078.5|41058.5|41075.8|41055.8|41080.8|41060.8|41075.8|41055.8|2
1731932810000|2024-11-18 12:26:50|41073.5|41053.5|41073.3|41053.3|41073.5|41053.5|41073.3|41053.3|0
1731932820000|2024-11-18 12:27:00|41068.3|41048.3|41065.8|41045.8|41068.3|41048.3|41065.8|41045.8|7
1731932830000|2024-11-18 12:27:10|41063.5|41043.5|41065.8|41045.8|41065.8|41045.8|41063.5|41043.5|1
1731932840000|2024-11-18 12:27:20|41063.5|41043.5|41061|41041|41065.8|41045.8|41061|41041|2
1731932850000|2024-11-18 12:27:30|41058.7|41038.7|41056|41036|41058.7|41038.7|41056|41036|3
1731932860000|2024-11-18 12:27:40|41060.8|41040.8|41061|41041|41061|41041|41058.5|41038.5|2
1731932870000|2024-11-18 12:27:50|41063.3|41043.3|41068.5|41048.5|41070.3|41050.3|41063.3|41043.3|4
1731932880000|2024-11-18 12:28:00|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|4
1731932890000|2024-11-18 12:28:10|41073.7|41053.7|41071.2|41051.2|41073.7|41053.7|41071.2|41051.2|1
1731932900000|2024-11-18 12:28:20|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|0
1731932910000|2024-11-18 12:28:30|41076|41056|41071|41051|41076|41056|41071|41051|1
1731932920000|2024-11-18 12:28:40|41068.5|41048.5|41064|41044|41068.5|41048.5|41064|41044|7
1731932930000|2024-11-18 12:28:50|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|1
1731932940000|2024-11-18 12:29:00|41065.8|41045.8|41066|41046|41066|41046|41065.8|41045.8|3
1731932950000|2024-11-18 12:29:10|41065.8|41045.8|41070.8|41050.8|41070.8|41050.8|41065.8|41045.8|2
1731932960000|2024-11-18 12:29:20|41068.3|41048.3|41070.8|41050.8|41070.8|41050.8|41065.8|41045.8|0
1731932980000|2024-11-18 12:29:40|41068.3|41048.3|41070.8|41050.8|41070.8|41050.8|41068.3|41048.3|0
1731932990000|2024-11-18 12:29:50|41071|41051|41071|41051|41071|41051|41071|41051|3
1731933000000|2024-11-18 12:30:00|41073.3|41053.3|41081.2|41061.2|41081.2|41061.2|41073.3|41053.3|7
1731933010000|2024-11-18 12:30:10|41081|41061|41081|41061|41081|41061|41081|41061|0
1731933020000|2024-11-18 12:30:20|41083.3|41063.3|41085.8|41065.8|41085.8|41065.8|41080.8|41060.8|2
1731933030000|2024-11-18 12:30:30|41086|41066|41090.8|41070.8|41090.8|41070.8|41086|41066|2
1731933040000|2024-11-18 12:30:40|41091|41071|41091|41071|41091|41071|41091|41071|0
1731933050000|2024-11-18 12:30:50|41095.6|41075.6|41102.8|41082.8|41102.8|41082.8|41095.6|41075.6|2
1731933060000|2024-11-18 12:31:00|41103.3|41083.3|41115.3|41095.3|41115.3|41095.3|41103.3|41083.3|12
1731933070000|2024-11-18 12:31:10|41118.1|41098.1|41120.6|41100.6|41120.6|41100.6|41118.1|41098.1|1
1731933080000|2024-11-18 12:31:20|41122.8|41102.8|41120.8|41100.8|41125.3|41105.3|41118.1|41098.1|12
1731933090000|2024-11-18 12:31:30|41121|41101|41138.3|41118.3|41138.3|41118.3|41121|41101|11
1731933100000|2024-11-18 12:31:40|41140.6|41120.6|41138.3|41118.3|41141|41121|41136|41116|7
1731933110000|2024-11-18 12:31:50|41136|41116|41133.8|41113.8|41136|41116|41130.8|41110.8|9
1731933120000|2024-11-18 12:32:00|41133.5|41113.5|41131|41111|41136|41116|41130.8|41110.8|7
1731933130000|2024-11-18 12:32:10|41128.8|41108.8|41131.7|41111.7|41131.7|41111.7|41126.5|41106.5|27
1731933140000|2024-11-18 12:32:20|41131.9|41111.9|41131.5|41111.5|41136.3|41116.3|41131.5|41111.5|24
1731933150000|2024-11-18 12:32:30|41131.7|41111.7|41131.5|41111.5|41131.7|41111.7|41129.2|41109.2|21
1731933160000|2024-11-18 12:32:40|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.5|41111.5|1
1731933170000|2024-11-18 12:32:50|41134.2|41114.2|41136.7|41116.7|41141.7|41121.7|41134.2|41114.2|6
1731933180000|2024-11-18 12:33:00|41136.9|41116.9|41136.7|41116.7|41141.5|41121.5|41136.7|41116.7|7
1731933190000|2024-11-18 12:33:10|41141.5|41121.5|41136.7|41116.7|41141.5|41121.5|41136.7|41116.7|2
1731933200000|2024-11-18 12:33:20|41139.2|41119.2|41146.3|41126.3|41146.3|41126.3|41139.2|41119.2|3
1731933210000|2024-11-18 12:33:30|41146.5|41126.5|41141.7|41121.7|41146.5|41126.5|41141.7|41121.7|2
1731933220000|2024-11-18 12:33:40|41141.5|41121.5|41142|41122|41142|41122|41139.2|41119.2|1
1731933230000|2024-11-18 12:33:50|41144.2|41124.2|41142|41122|41144.2|41124.2|41142|41122|0
1731933240000|2024-11-18 12:34:00|41144.2|41124.2|41146.7|41126.7|41146.7|41126.7|41144.2|41124.2|5
1731933250000|2024-11-18 12:34:10|41144.5|41124.5|41144.7|41124.7|41144.7|41124.7|41144.2|41124.2|17
1731933260000|2024-11-18 12:34:20|41144.9|41124.9|41142.2|41122.2|41147|41127|41142.2|41122.2|9
1731933270000|2024-11-18 12:34:30|41144.7|41124.7|41147.2|41127.2|41152.2|41132.2|41144.7|41124.7|4
1731933280000|2024-11-18 12:34:40|41147|41127|41152.6|41132.6|41152.6|41132.6|41147|41127|21
1731933290000|2024-11-18 12:34:50|41152.4|41132.4|41152.9|41132.9|41155.1|41135.1|41150.1|41130.1|11
1731933300000|2024-11-18 12:35:00|41155.1|41135.1|41147.6|41127.6|41157.4|41137.4|41147.6|41127.6|9
1731933310000|2024-11-18 12:35:10|41147.9|41127.9|41155.4|41135.4|41155.4|41135.4|41147.9|41127.9|2
1731933320000|2024-11-18 12:35:20|41152.6|41132.6|41165.6|41145.6|41165.6|41145.6|41152.6|41132.6|17
1731933330000|2024-11-18 12:35:30|41165.8|41145.8|41167.6|41147.6|41170.1|41150.1|41163.1|41143.1|8
1731933340000|2024-11-18 12:35:40|41167.9|41147.9|41175.1|41155.1|41177.9|41157.9|41167.9|41147.9|4
1731933350000|2024-11-18 12:35:50|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41175.4|41155.4|1
1731933360000|2024-11-18 12:36:00|41177.4|41157.4|41177.2|41157.2|41177.4|41157.4|41177.2|41157.2|15
1731933370000|2024-11-18 12:36:10|41177.4|41157.4|41174.7|41154.7|41177.4|41157.4|41174.7|41154.7|17
1731933380000|2024-11-18 12:36:20|41172.4|41152.4|41177.7|41157.7|41177.7|41157.7|41169.7|41149.7|32
1731933390000|2024-11-18 12:36:30|41177.4|41157.4|41185.6|41165.6|41185.6|41165.6|41177.4|41157.4|10
1731933400000|2024-11-18 12:36:40|41185.4|41165.4|41190.2|41170.2|41194.9|41174.9|41185.4|41165.4|11
1731933410000|2024-11-18 12:36:50|41189.7|41169.7|41184.7|41164.7|41192.2|41172.2|41184.7|41164.7|8
1731933420000|2024-11-18 12:37:00|41184.9|41164.9|41187.2|41167.2|41187.4|41167.4|41182.4|41162.4|6
1731933430000|2024-11-18 12:37:10|41184.7|41164.7|41182.4|41162.4|41184.7|41164.7|41182.4|41162.4|0
1731933440000|2024-11-18 12:37:20|41184.7|41164.7|41192.2|41172.2|41192.2|41172.2|41184.7|41164.7|11
1731933450000|2024-11-18 12:37:30|41189.9|41169.9|41189.9|41169.9|41192.2|41172.2|41189.9|41169.9|0
1731933460000|2024-11-18 12:37:40|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|41189.9|41169.9|1
1731933470000|2024-11-18 12:37:50|41192.4|41172.4|41192.2|41172.2|41192.4|41172.4|41187.7|41167.7|3
1731933480000|2024-11-18 12:38:00|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|11
1731933490000|2024-11-18 12:38:10|41187.7|41167.7|41187.4|41167.4|41187.7|41167.7|41187.2|41167.2|1
1731933500000|2024-11-18 12:38:20|41187.2|41167.2|41187.4|41167.4|41187.7|41167.7|41184.9|41164.9|2
1731933510000|2024-11-18 12:38:30|41184.9|41164.9|41177.2|41157.2|41184.9|41164.9|41172.2|41152.2|15
1731933520000|2024-11-18 12:38:40|41174.9|41154.9|41177.4|41157.4|41177.4|41157.4|41172.4|41152.4|4
1731933530000|2024-11-18 12:38:50|41180.2|41160.2|41182.4|41162.4|41182.4|41162.4|41180.2|41160.2|1
1731933540000|2024-11-18 12:39:00|41182.7|41162.7|41194.9|41174.9|41194.9|41174.9|41182.7|41162.7|6
1731933550000|2024-11-18 12:39:10|||||||||1
1731933560000|2024-11-18 12:39:20|41192.4|41172.4|41192.4|41172.4|41192.7|41172.7|41189.9|41169.9|17
1731933570000|2024-11-18 12:39:30|41192.2|41172.2|41187.7|41167.7|41192.2|41172.2|41187.7|41167.7|2
1731933580000|2024-11-18 12:39:40|41189.9|41169.9|41192.2|41172.2|41192.2|41172.2|41189.9|41169.9|5
1731933590000|2024-11-18 12:39:50|41189.9|41169.9|41193.1|41173.1|41193.1|41173.1|41187.4|41167.4|26
1731933600000|2024-11-18 12:40:00|41195.4|41175.4|41197.9|41177.9|41200.6|41180.6|41195.4|41175.4|8
1731933610000|2024-11-18 12:40:10|41197.7|41177.7|41195.4|41175.4|41197.9|41177.9|41195.4|41175.4|6
1731933620000|2024-11-18 12:40:20|41193.1|41173.1|41187.9|41167.9|41193.1|41173.1|41187.9|41167.9|8
1731933630000|2024-11-18 12:40:30|41185.4|41165.4|41172.9|41152.9|41185.4|41165.4|41172.9|41152.9|7
1731933640000|2024-11-18 12:40:40|41172.7|41152.7|41162.9|41142.9|41172.9|41152.9|41162.9|41142.9|6
1731933650000|2024-11-18 12:40:50|41165.2|41145.2|41167.9|41147.9|41167.9|41147.9|41165.2|41145.2|3
1731933660000|2024-11-18 12:41:00|41170.2|41150.2|41172.9|41152.9|41175.2|41155.2|41170.2|41150.2|18
1731933670000|2024-11-18 12:41:10|41170.4|41150.4|41170.2|41150.2|41170.4|41150.4|41170.2|41150.2|13
1731933680000|2024-11-18 12:41:20|41169.9|41149.9|41160.6|41140.6|41169.9|41149.9|41158.4|41138.4|6
1731933690000|2024-11-18 12:41:30|41158.4|41138.4|41153.1|41133.1|41158.4|41138.4|41153.1|41133.1|3
1731933700000|2024-11-18 12:41:40|41150.9|41130.9|41150.6|41130.6|41152.9|41132.9|41150.4|41130.4|0
1731933720000|2024-11-18 12:42:00|41153.1|41133.1|41148.4|41128.4|41153.1|41133.1|41148.4|41128.4|9
1731933730000|2024-11-18 12:42:10|41148.1|41128.1|41150.9|41130.9|41150.9|41130.9|41148.1|41128.1|4
1731933740000|2024-11-18 12:42:20|41151.3|41131.3|41155.9|41135.9|41155.9|41135.9|41151.3|41131.3|13
1731933750000|2024-11-18 12:42:30|41158.1|41138.1|41158.1|41138.1|41160.6|41140.6|41158.1|41138.1|1
1731933760000|2024-11-18 12:42:40|41158.4|41138.4|41163.1|41143.1|41163.1|41143.1|41158.1|41138.1|1
1731933770000|2024-11-18 12:42:50|41163.4|41143.4|41165.9|41145.9|41165.9|41145.9|41163.4|41143.4|3
1731933780000|2024-11-18 12:43:00|41163.6|41143.6|41160.4|41140.4|41165.9|41145.9|41160.4|41140.4|5
1731933790000|2024-11-18 12:43:10|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|1
1731933800000|2024-11-18 12:43:20|41158.4|41138.4|41150.9|41130.9|41158.4|41138.4|41150.6|41130.6|9
1731933810000|2024-11-18 12:43:30|41150.6|41130.6|41151.1|41131.1|41151.1|41131.1|41150.6|41130.6|1
1731933820000|2024-11-18 12:43:40|41150.6|41130.6|41150.9|41130.9|41153.4|41133.4|41148.4|41128.4|3
1731933830000|2024-11-18 12:43:50|41148.6|41128.6|41148.4|41128.4|41153.4|41133.4|41148.1|41128.1|8
1731933840000|2024-11-18 12:44:00|41148.6|41128.6|41153.4|41133.4|41153.4|41133.4|41148.4|41128.4|3
1731933850000|2024-11-18 12:44:10|41153.1|41133.1|41157.7|41137.7|41157.9|41137.9|41153.1|41133.1|8
1731933860000|2024-11-18 12:44:20|41153.1|41133.1|41158.4|41138.4|41158.4|41138.4|41153.1|41133.1|5
1731933880000|2024-11-18 12:44:40|41160.6|41140.6|41163.6|41143.6|41163.6|41143.6|41160.6|41140.6|21
1731933890000|2024-11-18 12:44:50|41165.9|41145.9|41163.4|41143.4|41165.9|41145.9|41163.1|41143.1|2
1731933900000|2024-11-18 12:45:00|41165.6|41145.6|41168.1|41148.1|41168.1|41148.1|41163.1|41143.1|0
1731933910000|2024-11-18 12:45:10|41168.4|41148.4|41165.6|41145.6|41168.4|41148.4|41165.6|41145.6|3
1731933920000|2024-11-18 12:45:20|41166.1|41146.1|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|4
1731933930000|2024-11-18 12:45:30|41167.9|41147.9|41170.2|41150.2|41170.2|41150.2|41167.9|41147.9|2
1731933940000|2024-11-18 12:45:40|41167.9|41147.9|41167.9|41147.9|41170.2|41150.2|41167.9|41147.9|0
1731933950000|2024-11-18 12:45:50|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|41170.2|41150.2|4
1731933960000|2024-11-18 12:46:00|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|6
1731933970000|2024-11-18 12:46:10|41170.4|41150.4|41165.4|41145.4|41170.4|41150.4|41165.4|41145.4|2
1731933980000|2024-11-18 12:46:20|41162.9|41142.9|41163.4|41143.4|41165.6|41145.6|41162.9|41142.9|4
1731933990000|2024-11-18 12:46:30|41165.6|41145.6|41163.4|41143.4|41165.6|41145.6|41163.4|41143.4|0
1731934000000|2024-11-18 12:46:40|41165.6|41145.6|41173.4|41153.4|41173.4|41153.4|41163.4|41143.4|6
1731934010000|2024-11-18 12:46:50|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|41173.1|41153.1|2
1731934020000|2024-11-18 12:47:00|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|4
1731934030000|2024-11-18 12:47:10|41173.4|41153.4|41185.6|41165.6|41185.6|41165.6|41173.4|41153.4|5
1731934040000|2024-11-18 12:47:20|41190.2|41170.2|41188.4|41168.4|41190.6|41170.6|41188.4|41168.4|6
1731934050000|2024-11-18 12:47:30|41188.1|41168.1|41183.6|41163.6|41188.1|41168.1|41183.6|41163.6|4
1731934060000|2024-11-18 12:47:40|41183.1|41163.1|41168.2|41148.2|41183.1|41163.1|41168.2|41148.2|2
1731934070000|2024-11-18 12:47:50|41163.6|41143.6|41158.6|41138.6|41163.6|41143.6|41158.6|41138.6|2
1731934080000|2024-11-18 12:48:00|41158.4|41138.4|41155.7|41135.7|41158.4|41138.4|41155.7|41135.7|4
1731934090000|2024-11-18 12:48:10|41155.4|41135.4|41157.9|41137.9|41157.9|41137.9|41155.4|41135.4|2
1731934100000|2024-11-18 12:48:20|41157.7|41137.7|41158.2|41138.2|41158.2|41138.2|41153.2|41133.2|0
1731934110000|2024-11-18 12:48:30|41160.7|41140.7|41162.7|41142.7|41162.7|41142.7|41158.2|41138.2|21
1731934130000|2024-11-18 12:48:50|41165|41145|41167.5|41147.5|41167.5|41147.5|41162.9|41142.9|0
1731934140000|2024-11-18 12:49:00|||||||||1
1731934150000|2024-11-18 12:49:10|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|41167.7|41147.7|1
1731934160000|2024-11-18 12:49:20|41167.9|41147.9|41167.7|41147.7|41170|41150|41167.5|41147.5|2
1731934170000|2024-11-18 12:49:30|41167.5|41147.5|41162.5|41142.5|41167.5|41147.5|41162.5|41142.5|6
1731934180000|2024-11-18 12:49:40|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.5|41142.5|1
1731934190000|2024-11-18 12:49:50|41162.5|41142.5|41162.7|41142.7|41162.7|41142.7|41162.5|41142.5|0
1731934200000|2024-11-18 12:50:00|41162.5|41142.5|41160.2|41140.2|41162.5|41142.5|41160|41140|7
1731934210000|2024-11-18 12:50:10|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|41160.4|41140.4|3
1731934220000|2024-11-18 12:50:20|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41157.9|41137.9|6
1731934230000|2024-11-18 12:50:30|41160.4|41140.4|41162.7|41142.7|41162.7|41142.7|41160.4|41140.4|1
1731934240000|2024-11-18 12:50:40|41160.4|41140.4|41157.9|41137.9|41160.4|41140.4|41157.9|41137.9|0
1731934250000|2024-11-18 12:50:50|41155.4|41135.4|41148.2|41128.2|41155.4|41135.4|41148.2|41128.2|6
1731934260000|2024-11-18 12:51:00|41147.9|41127.9|41148.2|41128.2|41148.2|41128.2|41145.7|41125.7|4
1731934270000|2024-11-18 12:51:10|41148.4|41128.4|41150.7|41130.7|41150.7|41130.7|41148.2|41128.2|0
1731934280000|2024-11-18 12:51:20|41152.9|41132.9|41153.2|41133.2|41153.2|41133.2|41150.7|41130.7|10
1731934290000|2024-11-18 12:51:30|41157.7|41137.7|41163.4|41143.4|41163.4|41143.4|41157.7|41137.7|8
1731934300000|2024-11-18 12:51:40|41160.7|41140.7|41163.4|41143.4|41163.4|41143.4|41160.7|41140.7|2
1731934310000|2024-11-18 12:51:50|41165.7|41145.7|41177.9|41157.9|41178.2|41158.2|41165.7|41145.7|10
1731934320000|2024-11-18 12:52:00|41180.7|41160.7|41183.4|41163.4|41185.4|41165.4|41177.9|41157.9|7
1731934330000|2024-11-18 12:52:10|41188.2|41168.2|41180.7|41160.7|41188.2|41168.2|41180.7|41160.7|8
1731934340000|2024-11-18 12:52:20|41180.9|41160.9|41175.4|41155.4|41182.9|41162.9|41175.4|41155.4|16
1731934350000|2024-11-18 12:52:30|41175.7|41155.7|41173.2|41153.2|41175.7|41155.7|41170.7|41150.7|2
1731934360000|2024-11-18 12:52:40|41168.4|41148.4|41170.9|41150.9|41173.2|41153.2|41168.4|41148.4|1
1731934370000|2024-11-18 12:52:50|41173.2|41153.2|41172.9|41152.9|41173.4|41153.4|41170.7|41150.7|5
1731934380000|2024-11-18 12:53:00|41170.7|41150.7|41168.2|41148.2|41173.2|41153.2|41168.2|41148.2|1
1731934390000|2024-11-18 12:53:10|41167.9|41147.9|41158.2|41138.2|41167.9|41147.9|41158.2|41138.2|8
1731934400000|2024-11-18 12:53:20|||||||||1
1731934410000|2024-11-18 12:53:30|41160.4|41140.4|41158.2|41138.2|41160.4|41140.4|41157.9|41137.9|1
1731934420000|2024-11-18 12:53:40|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|1
1731934430000|2024-11-18 12:53:50|41158.2|41138.2|41157.9|41137.9|41158.2|41138.2|41157.9|41137.9|0
1731934440000|2024-11-18 12:54:00|41158.2|41138.2|41158.2|41138.2|41158.4|41138.4|41157.9|41137.9|4
1731934450000|2024-11-18 12:54:10|41153.4|41133.4|41155.7|41135.7|41155.7|41135.7|41153.2|41133.2|3
1731934460000|2024-11-18 12:54:20|41153.2|41133.2|41155.7|41135.7|41155.7|41135.7|41153.2|41133.2|6
1731934470000|2024-11-18 12:54:30|41155.9|41135.9|41158.4|41138.4|41158.4|41138.4|41155.9|41135.9|2
1731934480000|2024-11-18 12:54:40|41160.7|41140.7|41158.2|41138.2|41160.7|41140.7|41158.2|41138.2|4
1731934490000|2024-11-18 12:54:50|41160.9|41140.9|41168.6|41148.6|41173.4|41153.4|41160.9|41140.9|10
1731934500000|2024-11-18 12:55:00|41171.1|41151.1|41168.6|41148.6|41173.6|41153.6|41168.6|41148.6|6
1731934510000|2024-11-18 12:55:10|41168.4|41148.4|41166.1|41146.1|41170.9|41150.9|41166.1|41146.1|3
1731934520000|2024-11-18 12:55:20|41168.4|41148.4|41168.4|41148.4|41168.6|41148.6|41168.4|41148.4|2
1731934530000|2024-11-18 12:55:30|41166.1|41146.1|41163.4|41143.4|41166.1|41146.1|41160.9|41140.9|4
1731934540000|2024-11-18 12:55:40|41163.6|41143.6|41163.6|41143.6|41163.9|41143.9|41163.6|41143.6|3
1731934550000|2024-11-18 12:55:50|||||||||1
1731934560000|2024-11-18 12:56:00|41163.4|41143.4|41163.6|41143.6|41166.1|41146.1|41163.4|41143.4|8
1731934570000|2024-11-18 12:56:10|41165.9|41145.9|41168.6|41148.6|41168.6|41148.6|41163.6|41143.6|1
1731934580000|2024-11-18 12:56:20|41171.1|41151.1|41181.4|41161.4|41181.4|41161.4|41171.1|41151.1|17
1731934590000|2024-11-18 12:56:30|41181.1|41161.1|41181.1|41161.1|41183.9|41163.9|41181.1|41161.1|6
1731934600000|2024-11-18 12:56:40|41178.6|41158.6|41173.6|41153.6|41180.7|41160.7|41173.6|41153.6|15
1731934610000|2024-11-18 12:56:50|41173.4|41153.4|41168.6|41148.6|41173.4|41153.4|41160.9|41140.9|23
1731934620000|2024-11-18 12:57:00|41171.1|41151.1|41168.4|41148.4|41173.2|41153.2|41168.4|41148.4|9
1731934630000|2024-11-18 12:57:10|41166.1|41146.1|41168.6|41148.6|41168.6|41148.6|41163.9|41143.9|3
1731934640000|2024-11-18 12:57:20|41168.4|41148.4|41168.6|41148.6|41168.6|41148.6|41168.4|41148.4|7
1731934650000|2024-11-18 12:57:30|41168.4|41148.4|41163.6|41143.6|41168.6|41148.6|41163.6|41143.6|3
1731934660000|2024-11-18 12:57:40|41163.2|41143.2|41161.1|41141.1|41163.4|41143.4|41160.9|41140.9|0
1731934670000|2024-11-18 12:57:50|41160.9|41140.9|41156.1|41136.1|41160.9|41140.9|41155.9|41135.9|3
1731934680000|2024-11-18 12:58:00|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|41160.9|41140.9|2
1731934690000|2024-11-18 12:58:10|41158.6|41138.6|41155.9|41135.9|41163.6|41143.6|41155.9|41135.9|19
1731934700000|2024-11-18 12:58:20|41156.1|41136.1|41158.4|41138.4|41158.4|41138.4|41156.1|41136.1|0
1731934710000|2024-11-18 12:58:30|41155.9|41135.9|41155.9|41135.9|41158.6|41138.6|41155.9|41135.9|5
1731934720000|2024-11-18 12:58:40|41158.6|41138.6|41158.6|41138.6|41158.6|41138.6|41155.9|41135.9|0
1731934730000|2024-11-18 12:58:50|41155.9|41135.9|41158.4|41138.4|41158.6|41138.6|41155.9|41135.9|2
1731934740000|2024-11-18 12:59:00|41160.7|41140.7|41182.7|41162.7|41183|41163|41160.7|41140.7|35
1731934750000|2024-11-18 12:59:10|41182.5|41162.5|41177.7|41157.7|41182.5|41162.5|41177.5|41157.5|4
1731934760000|2024-11-18 12:59:20|41177.5|41157.5|41177.3|41157.3|41177.7|41157.7|41177.3|41157.3|6
1731934770000|2024-11-18 12:59:30|41175|41155|41172.7|41152.7|41175|41155|41170.2|41150.2|5
1731934780000|2024-11-18 12:59:40|41167.7|41147.7|41168.2|41148.2|41170.5|41150.5|41167.7|41147.7|3
1731934790000|2024-11-18 12:59:50|41168|41148|41172.7|41152.7|41173.2|41153.2|41168|41148|3
1731934800000|2024-11-18 13:00:00|41170.5|41150.5|41173|41153|41183|41163|41163|41143|52
1731934810000|2024-11-18 13:00:10|41173.2|41153.2|41177.5|41157.5|41177.7|41157.7|41167.7|41147.7|45
1731934820000|2024-11-18 13:00:20|41177.7|41157.7|41189.3|41169.3|41189.5|41169.5|41177.5|41157.5|23
1731934830000|2024-11-18 13:00:30|41187|41167|41191.6|41171.6|41191.8|41171.8|41181.8|41161.8|25
1731934840000|2024-11-18 13:00:40|41189.3|41169.3|41199.3|41179.3|41199.3|41179.3|41179.5|41159.5|24
1731934850000|2024-11-18 13:00:50|41201.6|41181.6|41204.5|41184.5|41204.5|41184.5|41199.3|41179.3|9
1731934860000|2024-11-18 13:01:00|41204.3|41184.3|41191.6|41171.6|41204.5|41184.5|41189.3|41169.3|17
1731934870000|2024-11-18 13:01:10|41189.3|41169.3|41184.3|41164.3|41189.3|41169.3|41179.3|41159.3|11
1731934880000|2024-11-18 13:01:20|41184.1|41164.1|41159.3|41139.3|41184.1|41164.1|41159.3|41139.3|13
1731934890000|2024-11-18 13:01:30|41156.8|41136.8|41169.5|41149.5|41169.5|41149.5|41149.3|41129.3|11
1731934900000|2024-11-18 13:01:40|41169.3|41149.3|41164.3|41144.3|41171.8|41151.8|41164.3|41144.3|6
1731934910000|2024-11-18 13:01:50|41164.1|41144.1|41159.6|41139.6|41164.3|41144.3|41157.3|41137.3|7
1731934920000|2024-11-18 13:02:00|41159.3|41139.3|41164.3|41144.3|41164.3|41144.3|41146.8|41126.8|16
1731934930000|2024-11-18 13:02:10|41161.8|41141.8|41164.6|41144.6|41164.6|41144.6|41157.1|41137.1|9
1731934940000|2024-11-18 13:02:20|41166.8|41146.8|41171.8|41151.8|41176.8|41156.8|41166.8|41146.8|4
1731934950000|2024-11-18 13:02:30|41174.3|41154.3|41176.8|41156.8|41176.8|41156.8|41171.8|41151.8|3
1731934960000|2024-11-18 13:02:40|41174.6|41154.6|41174.6|41154.6|41176.8|41156.8|41167.1|41147.1|2
1731934970000|2024-11-18 13:02:50|41179.6|41159.6|41174.8|41154.8|41179.8|41159.8|41174.8|41154.8|8
1731934980000|2024-11-18 13:03:00|41172.3|41152.3|41162.5|41142.5|41172.3|41152.3|41159.8|41139.8|8
1731934990000|2024-11-18 13:03:10|41164.8|41144.8|41164.6|41144.6|41167.3|41147.3|41164.3|41144.3|16
1731935000000|2024-11-18 13:03:20|41164.3|41144.3|41164.3|41144.3|41164.3|41144.3|41157.1|41137.1|0
1731935010000|2024-11-18 13:03:30|41164.1|41144.1|41161.8|41141.8|41164.3|41144.3|41159.3|41139.3|3
1731935020000|2024-11-18 13:03:40|41162.1|41142.1|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|1
1731935030000|2024-11-18 13:03:50|41162.1|41142.1|41161.8|41141.8|41164.3|41144.3|41159.3|41139.3|4
1731935040000|2024-11-18 13:04:00|41164.3|41144.3|41164.3|41144.3|41166.8|41146.8|41161.8|41141.8|1
1731935050000|2024-11-18 13:04:10|41164.6|41144.6|41137.1|41117.1|41166.8|41146.8|41137.1|41117.1|6
1731935060000|2024-11-18 13:04:20|41139.3|41119.3|41141.8|41121.8|41141.8|41121.8|41136.8|41116.8|2
1731935070000|2024-11-18 13:04:30|41142.1|41122.1|41144.6|41124.6|41149.3|41129.3|41142.1|41122.1|3
1731935080000|2024-11-18 13:04:40|41146.8|41126.8|41141.8|41121.8|41146.8|41126.8|41141.8|41121.8|1
1731935090000|2024-11-18 13:04:50|41139.6|41119.6|41144.6|41124.6|41144.6|41124.6|41139.6|41119.6|3
1731935100000|2024-11-18 13:05:00|41142.3|41122.3|41144.1|41124.1|41151.8|41131.8|41142.3|41122.3|16
1731935110000|2024-11-18 13:05:10|41144.3|41124.3|41141.6|41121.6|41146.6|41126.6|41141.6|41121.6|2
1731935120000|2024-11-18 13:05:20|41137.1|41117.1|41146.8|41126.8|41146.8|41126.8|41136.8|41116.8|12
1731935130000|2024-11-18 13:05:30|41144.6|41124.6|41159.3|41139.3|41159.3|41139.3|41144.6|41124.6|8
1731935140000|2024-11-18 13:05:40|41161.6|41141.6|41164.3|41144.3|41166.8|41146.8|41161.6|41141.6|5
1731935150000|2024-11-18 13:05:50|41162.1|41142.1|41162.1|41142.1|41164.3|41144.3|41157.3|41137.3|11
1731935160000|2024-11-18 13:06:00|41164.3|41144.3|41161.8|41141.8|41166.8|41146.8|41161.8|41141.8|3
1731935170000|2024-11-18 13:06:10|41159.6|41139.6|41157.1|41137.1|41162.1|41142.1|41154.6|41134.6|12
1731935180000|2024-11-18 13:06:20|41154.8|41134.8|41152.3|41132.3|41154.8|41134.8|41149.8|41129.8|3
1731935190000|2024-11-18 13:06:30|41154.6|41134.6|41162.1|41142.1|41162.1|41142.1|41152.3|41132.3|5
1731935200000|2024-11-18 13:06:40|41161.8|41141.8|41157.3|41137.3|41161.8|41141.8|41154.8|41134.8|2
1731935210000|2024-11-18 13:06:50|41157.1|41137.1|41157.3|41137.3|41159.8|41139.8|41154.8|41134.8|1
1731935220000|2024-11-18 13:07:00|41157.1|41137.1|41160|41140|41162.5|41142.5|41154.8|41134.8|19
1731935230000|2024-11-18 13:07:10|41157.8|41137.8|41162.5|41142.5|41162.5|41142.5|41157.5|41137.5|7
1731935240000|2024-11-18 13:07:20|41162.8|41142.8|41162.8|41142.8|41162.8|41142.8|41160|41140|7
1731935250000|2024-11-18 13:07:30|41162.5|41142.5|41162.8|41142.8|41162.8|41142.8|41157.8|41137.8|9
1731935260000|2024-11-18 13:07:40|41160.3|41140.3|41175.5|41155.5|41175.5|41155.5|41157.8|41137.8|10
1731935270000|2024-11-18 13:07:50|41180.3|41160.3|41183.4|41163.4|41185.7|41165.7|41178|41158|22
1731935280000|2024-11-18 13:08:00|41181.2|41161.2|41173.7|41153.7|41183.7|41163.7|41173.7|41153.7|15
1731935290000|2024-11-18 13:08:10|41171.4|41151.4|41164.1|41144.1|41173.9|41153.9|41164.1|41144.1|17
1731935300000|2024-11-18 13:08:20|41164.4|41144.4|41164.4|41144.4|41164.6|41144.6|41161.9|41141.9|63
1731935310000|2024-11-18 13:08:30|41166.9|41146.9|41162.1|41142.1|41166.9|41146.9|41162.1|41142.1|3
1731935320000|2024-11-18 13:08:40|41162.3|41142.3|41169.6|41149.6|41174.1|41154.1|41161.9|41141.9|29
1731935330000|2024-11-18 13:08:50|41169.4|41149.4|41174.4|41154.4|41174.4|41154.4|41167.1|41147.1|8
1731935340000|2024-11-18 13:09:00|41179.4|41159.4|41179.6|41159.6|41179.6|41159.6|41177.1|41157.1|33
1731935350000|2024-11-18 13:09:10|41182.1|41162.1|41190.1|41170.1|41190.1|41170.1|41182.1|41162.1|40
1731935360000|2024-11-18 13:09:20|41189.8|41169.8|41199.8|41179.8|41200.1|41180.1|41189.8|41169.8|13
1731935370000|2024-11-18 13:09:30|41200.1|41180.1|41212.6|41192.6|41212.6|41192.6|41199.8|41179.8|14
1731935380000|2024-11-18 13:09:40|41212.3|41192.3|41202.6|41182.6|41212.3|41192.3|41202.6|41182.6|12
1731935390000|2024-11-18 13:09:50|||||||||16
1731935400000|2024-11-18 13:10:00|41202.8|41182.8|41207.6|41187.6|41207.8|41187.8|41199.4|41179.4|38
1731935410000|2024-11-18 13:10:10|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41207.1|41187.1|8
1731935420000|2024-11-18 13:10:20|41214.8|41194.8|41222.6|41202.6|41222.8|41202.8|41212.3|41192.3|13
1731935430000|2024-11-18 13:10:30|41220.1|41200.1|41217.1|41197.1|41222.3|41202.3|41217.1|41197.1|15
1731935440000|2024-11-18 13:10:40|41219.6|41199.6|41227.1|41207.1|41227.1|41207.1|41217.1|41197.1|6
1731935450000|2024-11-18 13:10:50|41229.8|41209.8|41232.3|41212.3|41234.6|41214.6|41229.8|41209.8|10
1731935460000|2024-11-18 13:11:00|41234.6|41214.6|41222.1|41202.1|41236.9|41216.9|41222.1|41202.1|37
1731935470000|2024-11-18 13:11:10|41219.8|41199.8|41215.1|41195.1|41219.8|41199.8|41214.6|41194.6|6
1731935480000|2024-11-18 13:11:20|41214.8|41194.8|41220.1|41200.1|41220.1|41200.1|41214.8|41194.8|7
1731935490000|2024-11-18 13:11:30|41222.6|41202.6|41229.8|41209.8|41229.8|41209.8|41222.6|41202.6|11
1731935500000|2024-11-18 13:11:40|41232.1|41212.1|41232.1|41212.1|41234.8|41214.8|41232.1|41212.1|8
1731935510000|2024-11-18 13:11:50|41237.1|41217.1|41247.1|41227.1|41247.1|41227.1|41237.1|41217.1|13
1731935520000|2024-11-18 13:12:00|41244.6|41224.6|41234.8|41214.8|41246.9|41226.9|41234.8|41214.8|15
1731935530000|2024-11-18 13:12:10|41237.3|41217.3|41224.6|41204.6|41237.3|41217.3|41224.6|41204.6|18
1731935540000|2024-11-18 13:12:20|41222.1|41202.1|41214.6|41194.6|41222.1|41202.1|41214.6|41194.6|8
1731935550000|2024-11-18 13:12:30|41217.1|41197.1|41217.1|41197.1|41222.1|41202.1|41212.1|41192.1|6
1731935560000|2024-11-18 13:12:40|41214.6|41194.6|41222.1|41202.1|41222.1|41202.1|41214.6|41194.6|2
1731935570000|2024-11-18 13:12:50|41221.9|41201.9|41222.1|41202.1|41222.1|41202.1|41217.1|41197.1|6
1731935580000|2024-11-18 13:13:00|41222.3|41202.3|41227.3|41207.3|41227.3|41207.3|41222.1|41202.1|3
1731935590000|2024-11-18 13:13:10|41227.6|41207.6|41232.8|41212.8|41235.1|41215.1|41227.6|41207.6|11
1731935600000|2024-11-18 13:13:20|41235.1|41215.1|41240.1|41220.1|41242.6|41222.6|41233|41213|6
1731935610000|2024-11-18 13:13:30|41242.3|41222.3|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|5
1731935620000|2024-11-18 13:13:40|41235.1|41215.1|41234.8|41214.8|41237.6|41217.6|41234.8|41214.8|4
1731935630000|2024-11-18 13:13:50|41235.1|41215.1|41237.1|41217.1|41237.6|41217.6|41234.8|41214.8|4
1731935640000|2024-11-18 13:14:00|41237.6|41217.6|41235.1|41215.1|41242.1|41222.1|41232.6|41212.6|8
1731935650000|2024-11-18 13:14:10|41234.6|41214.6|41224.6|41204.6|41234.6|41214.6|41219.8|41199.8|45
1731935660000|2024-11-18 13:14:20|41225.1|41205.1|41227.1|41207.1|41229.8|41209.8|41225.1|41205.1|30
1731935670000|2024-11-18 13:14:30|41224.4|41204.4|41222.3|41202.3|41227.3|41207.3|41222.3|41202.3|9
1731935680000|2024-11-18 13:14:40|41224.6|41204.6|41232.6|41212.6|41232.6|41212.6|41224.6|41204.6|22
1731935690000|2024-11-18 13:14:50|41235.1|41215.1|41243|41223|41243|41223|41230.5|41210.5|25
1731935700000|2024-11-18 13:15:00|41243.3|41223.3|41250.5|41230.5|41250.5|41230.5|41243.3|41223.3|14
1731935710000|2024-11-18 13:15:10|41253|41233|41256|41236|41256.2|41236.2|41253|41233|7
1731935720000|2024-11-18 13:15:20|41253.7|41233.7|41248.5|41228.5|41253.7|41233.7|41248.5|41228.5|16
1731935730000|2024-11-18 13:15:30|||||||||4
1731935740000|2024-11-18 13:15:40|41246|41226|41240.8|41220.8|41246.2|41226.2|41240.8|41220.8|11
1731935750000|2024-11-18 13:15:50|41236|41216|41238.3|41218.3|41238.3|41218.3|41235.5|41215.5|5
1731935760000|2024-11-18 13:16:00|41238.5|41218.5|41238.5|41218.5|41243.3|41223.3|41238.3|41218.3|7
1731935770000|2024-11-18 13:16:10|41238.3|41218.3|41222.8|41202.8|41238.3|41218.3|41222.8|41202.8|18
1731935780000|2024-11-18 13:16:20|41220.5|41200.5|41215.3|41195.3|41220.5|41200.5|41215.3|41195.3|7
1731935790000|2024-11-18 13:16:30|41215.5|41195.5|41223|41203|41223|41203|41213|41193|14
1731935800000|2024-11-18 13:16:40|41220.8|41200.8|41220.5|41200.5|41223|41203|41220.5|41200.5|7
1731935810000|2024-11-18 13:16:50|41218|41198|41217.6|41197.6|41220.5|41200.5|41217.6|41197.6|49
1731935820000|2024-11-18 13:17:00|41217.8|41197.8|41205.5|41185.5|41217.8|41197.8|41203|41183|17
1731935830000|2024-11-18 13:17:10|41210.5|41190.5|41220.5|41200.5|41220.5|41200.5|41210.5|41190.5|7
1731935840000|2024-11-18 13:17:20|41223|41203|41223|41203|41223|41203|41223|41203|1
1731935850000|2024-11-18 13:17:30|41225.3|41205.3|41223.3|41203.3|41225.3|41205.3|41223|41203|14
1731935860000|2024-11-18 13:17:40|41220.8|41200.8|41228|41208|41228|41208|41220.8|41200.8|14
1731935870000|2024-11-18 13:17:50|41225.5|41205.5|41228.3|41208.3|41228.3|41208.3|41225.3|41205.3|7
1731935880000|2024-11-18 13:18:00|41228|41208|41233|41213|41233|41213|41223|41203|10
1731935890000|2024-11-18 13:18:10|41232.8|41212.8|41232.8|41212.8|41233|41213|41232.8|41212.8|1
1731935900000|2024-11-18 13:18:20|41233|41213|41228|41208|41233|41213|41228|41208|3
1731935920000|2024-11-18 13:18:40|41225.5|41205.5|41218.1|41198.1|41225.6|41205.6|41218.1|41198.1|3
1731935930000|2024-11-18 13:18:50|41217.8|41197.8|41198.1|41178.1|41217.8|41197.8|41198.1|41178.1|2
1731935940000|2024-11-18 13:19:00|41195.6|41175.6|41197.8|41177.8|41197.8|41177.8|41192.8|41172.8|19
1731935950000|2024-11-18 13:19:10|41198.1|41178.1|41197.8|41177.8|41198.1|41178.1|41190.8|41170.8|9
1731935960000|2024-11-18 13:19:20|41195.6|41175.6|41200.3|41180.3|41203.1|41183.1|41195.6|41175.6|4
1731935970000|2024-11-18 13:19:30|41198.1|41178.1|41200.6|41180.6|41203.1|41183.1|41198.1|41178.1|1
1731935980000|2024-11-18 13:19:40|41198.1|41178.1|41203.1|41183.1|41203.1|41183.1|41198.1|41178.1|1
1731935990000|2024-11-18 13:19:50|41200.6|41180.6|41197.8|41177.8|41203.1|41183.1|41197.8|41177.8|22
1731936000000|2024-11-18 13:20:00|41195.3|41175.3|41179.9|41159.9|41198.1|41178.1|41179.9|41159.9|33
1731936010000|2024-11-18 13:20:10|41177.6|41157.6|41184.9|41164.9|41189.9|41169.9|41177.6|41157.6|9
1731936020000|2024-11-18 13:20:20|41179.9|41159.9|41199.9|41179.9|41204.9|41184.9|41179.9|41159.9|18
1731936030000|2024-11-18 13:20:30|41202.1|41182.1|41202.4|41182.4|41202.4|41182.4|41202.1|41182.1|1
1731936040000|2024-11-18 13:20:40|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.4|41182.4|3
1731936050000|2024-11-18 13:20:50|41205.1|41185.1|41200.1|41180.1|41205.1|41185.1|41200.1|41180.1|2
1731936060000|2024-11-18 13:21:00|41197.4|41177.4|41182.6|41162.6|41197.4|41177.4|41182.6|41162.6|6
1731936070000|2024-11-18 13:21:10|41180.1|41160.1|41172.6|41152.6|41180.1|41160.1|41172.6|41152.6|16
1731936080000|2024-11-18 13:21:20|41172.4|41152.4|41172.4|41152.4|41172.6|41152.6|41169.9|41149.9|6
1731936090000|2024-11-18 13:21:30|41172.6|41152.6|41177.4|41157.4|41179.6|41159.6|41172.6|41152.6|4
1731936100000|2024-11-18 13:21:40|41177.6|41157.6|41180.1|41160.1|41180.1|41160.1|41175.3|41155.3|5
1731936110000|2024-11-18 13:21:50|||||||||3
1731936120000|2024-11-18 13:22:00|41180.3|41160.3|41177.4|41157.4|41182.8|41162.8|41177.4|41157.4|10
1731936130000|2024-11-18 13:22:10|41175.1|41155.1|41182.8|41162.8|41182.8|41162.8|41172.6|41152.6|9
1731936140000|2024-11-18 13:22:20|41180.6|41160.6|41182.6|41162.6|41182.8|41162.8|41180.3|41160.3|5
1731936150000|2024-11-18 13:22:30|41182.8|41162.8|41187.8|41167.8|41187.8|41167.8|41180.3|41160.3|4
1731936160000|2024-11-18 13:22:40|41188.3|41168.3|41193.1|41173.1|41193.1|41173.1|41188.3|41168.3|7
1731936170000|2024-11-18 13:22:50|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|6
1731936180000|2024-11-18 13:23:00|41190.3|41170.3|41195.8|41175.8|41195.8|41175.8|41185.6|41165.6|9
1731936190000|2024-11-18 13:23:10|41198.1|41178.1|41205.8|41185.8|41208.3|41188.3|41195.8|41175.8|4
1731936200000|2024-11-18 13:23:20|41206|41186|41218.3|41198.3|41218.3|41198.3|41206|41186|61
1731936210000|2024-11-18 13:23:30|41218.5|41198.5|41205.8|41185.8|41218.5|41198.5|41205.8|41185.8|12
1731936220000|2024-11-18 13:23:40|41210.6|41190.6|41210.8|41190.8|41210.8|41190.8|41208.1|41188.1|3
1731936230000|2024-11-18 13:23:50|41210.6|41190.6|41212.8|41192.8|41213.3|41193.3|41210.6|41190.6|35
1731936240000|2024-11-18 13:24:00|41213.1|41193.1|41224|41204|41224|41204|41213.1|41193.1|40
1731936250000|2024-11-18 13:24:10|41223.8|41203.8|41228.8|41208.8|41229|41209|41223.8|41203.8|11
1731936260000|2024-11-18 13:24:20|41226.5|41206.5|41226.5|41206.5|41229|41209|41224|41204|4
1731936270000|2024-11-18 13:24:30|41226.7|41206.7|41226.5|41206.5|41229|41209|41224|41204|4
1731936280000|2024-11-18 13:24:40|41228.8|41208.8|41231.3|41211.3|41234|41214|41228.8|41208.8|21
1731936290000|2024-11-18 13:24:50|41229|41209|41229|41209|41231.3|41211.3|41229|41209|1
1731936300000|2024-11-18 13:25:00|41231.3|41211.3|41236.3|41216.3|41236.3|41216.3|41229|41209|8
1731936310000|2024-11-18 13:25:10|41233.3|41213.3|41233.1|41213.1|41235.6|41215.6|41230.8|41210.8|21
1731936320000|2024-11-18 13:25:20|41232.8|41212.8|41250.6|41230.6|41250.6|41230.6|41230.6|41210.6|30
1731936330000|2024-11-18 13:25:30|41250.8|41230.8|41263.5|41243.5|41263.8|41243.8|41248.1|41228.1|9
1731936340000|2024-11-18 13:25:40|41265.8|41245.8|41276.5|41256.5|41276.5|41256.5|41265.8|41245.8|33
1731936350000|2024-11-18 13:25:50|41276.7|41256.7|41278.8|41258.8|41283.8|41263.8|41276.7|41256.7|9
1731936360000|2024-11-18 13:26:00|41279|41259|41284|41264|41284|41264|41279|41259|12
1731936370000|2024-11-18 13:26:10|41283.5|41263.5|41281|41261|41283.5|41263.5|41278.5|41258.5|62
1731936380000|2024-11-18 13:26:20|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41276.3|41256.3|21
1731936390000|2024-11-18 13:26:30|41281.5|41261.5|41284.2|41264.2|41284.2|41264.2|41279|41259|10
1731936400000|2024-11-18 13:26:40|41284|41264|41286.3|41266.3|41286.5|41266.5|41281.5|41261.5|22
1731936410000|2024-11-18 13:26:50|41286.5|41266.5|41281|41261|41286.5|41266.5|41280.8|41260.8|52
1731936420000|2024-11-18 13:27:00|41283.5|41263.5|41288.5|41268.5|41288.5|41268.5|41283.5|41263.5|12
1731936430000|2024-11-18 13:27:10|41288.3|41268.3|41286|41266|41288.5|41268.5|41283.5|41263.5|10
1731936440000|2024-11-18 13:27:20|41288.3|41268.3|41293.5|41273.5|41293.5|41273.5|41288.3|41268.3|18
1731936450000|2024-11-18 13:27:30|41296|41276|41316|41296|41316|41296|41296|41276|27
1731936460000|2024-11-18 13:27:40|41316.3|41296.3|41321|41301|41323.3|41303.3|41316.3|41296.3|45
1731936470000|2024-11-18 13:27:50|41323.3|41303.3|41320.8|41300.8|41323.5|41303.5|41320.8|41300.8|55
1731936480000|2024-11-18 13:28:00|41323.3|41303.3|41318.5|41298.5|41323.3|41303.3|41313.5|41293.5|16
1731936490000|2024-11-18 13:28:10|41316|41296|41308.5|41288.5|41321|41301|41308.5|41288.5|7
1731936500000|2024-11-18 13:28:20|41308.3|41288.3|41303.5|41283.5|41308.5|41288.5|41303.3|41283.3|9
1731936510000|2024-11-18 13:28:30|41306|41286|41308.5|41288.5|41311|41291|41306|41286|20
1731936520000|2024-11-18 13:28:40|41311|41291|41311|41291|41311|41291|41306|41286|13
1731936530000|2024-11-18 13:28:50|41308.5|41288.5|41313.3|41293.3|41313.3|41293.3|41306|41286|51
1731936540000|2024-11-18 13:29:00|41313.1|41293.1|41308.5|41288.5|41313.3|41293.3|41308.5|41288.5|13
1731936550000|2024-11-18 13:29:10|41306.3|41286.3|41308.5|41288.5|41308.5|41288.5|41306|41286|2
1731936560000|2024-11-18 13:29:20|41308.3|41288.3|41306|41286|41310.8|41290.8|41306|41286|11
1731936570000|2024-11-18 13:29:30|41305.8|41285.8|41303.5|41283.5|41305.8|41285.8|41303.5|41283.5|4
1731936580000|2024-11-18 13:29:40|41301|41281|41303.5|41283.5|41303.5|41283.5|41300.8|41280.8|1
1731936590000|2024-11-18 13:29:50|41305.8|41285.8|41298.5|41278.5|41305.8|41285.8|41298.5|41278.5|7
1731936600000|2024-11-18 13:30:00|41298.3|41278.3|41296|41276|41298.5|41278.5|41295.8|41275.8|7
1731936610000|2024-11-18 13:30:10|41298.5|41278.5|41298.5|41278.5|41301|41281|41298.5|41278.5|1
1731936620000|2024-11-18 13:30:20|41298.3|41278.3|41298.8|41278.8|41298.8|41278.8|41295.8|41275.8|2
1731936630000|2024-11-18 13:30:30|41301|41281|41301|41281|41301|41281|41298.5|41278.5|0
1731936640000|2024-11-18 13:30:40|41303.3|41283.3|41311|41291|41311|41291|41301|41281|25
1731936650000|2024-11-18 13:30:50|41311.3|41291.3|41316|41296|41316|41296|41311.3|41291.3|4
1731936660000|2024-11-18 13:31:00|41315.8|41295.8|41316|41296|41316|41296|41311|41291|9
1731936670000|2024-11-18 13:31:10|41315.8|41295.8|41318.5|41298.5|41318.5|41298.5|41315.8|41295.8|4
1731936680000|2024-11-18 13:31:20|41318.8|41298.8|41318.5|41298.5|41321.3|41301.3|41318.5|41298.5|17
1731936690000|2024-11-18 13:31:30|41318.8|41298.8|41326.3|41306.3|41326.3|41306.3|41318.8|41298.8|8
1731936700000|2024-11-18 13:31:40|41333.1|41313.1|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|5
1731936710000|2024-11-18 13:31:50|41330.8|41310.8|41330.8|41310.8|41333.6|41313.6|41328.6|41308.6|1
1731936720000|2024-11-18 13:32:00|41331.1|41311.1|41333.8|41313.8|41333.8|41313.8|41328.6|41308.6|8
1731936730000|2024-11-18 13:32:10|41336.1|41316.1|41333.6|41313.6|41336.1|41316.1|41333.3|41313.3|12
1731936740000|2024-11-18 13:32:20|41335.8|41315.8|41333.6|41313.6|41338.6|41318.6|41333.6|41313.6|6
1731936750000|2024-11-18 13:32:30|41335.8|41315.8|41325.8|41305.8|41335.8|41315.8|41325.8|41305.8|28
1731936760000|2024-11-18 13:32:40|||||||||11
1731936770000|2024-11-18 13:32:50|41325.4|41305.4|41320.4|41300.4|41325.4|41305.4|41320.4|41300.4|13
1731936780000|2024-11-18 13:33:00|41322.6|41302.6|41323.1|41303.1|41323.1|41303.1|41322.6|41302.6|32
1731936790000|2024-11-18 13:33:10|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|34
1731936800000|2024-11-18 13:33:20|41332.6|41312.6|41327.9|41307.9|41332.6|41312.6|41327.9|41307.9|6
1731936810000|2024-11-18 13:33:30|41325.4|41305.4|41320.6|41300.6|41325.4|41305.4|41320.6|41300.6|5
1731936820000|2024-11-18 13:33:40|41322.9|41302.9|41290.4|41270.4|41322.9|41302.9|41290.4|41270.4|26
1731936830000|2024-11-18 13:33:50|41292.6|41272.6|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|3
1731936840000|2024-11-18 13:34:00|41292.6|41272.6|41302.9|41282.9|41305.4|41285.4|41290.4|41270.4|44
1731936850000|2024-11-18 13:34:10|41305.1|41285.1|41299.9|41279.9|41305.1|41285.1|41297.6|41277.6|6
1731936860000|2024-11-18 13:34:20|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41297.6|41277.6|4
1731936870000|2024-11-18 13:34:30|41300.4|41280.4|41302.9|41282.9|41305.1|41285.1|41300.4|41280.4|1
1731936880000|2024-11-18 13:34:40|41305.1|41285.1|41297.9|41277.9|41305.1|41285.1|41297.6|41277.6|2
1731936890000|2024-11-18 13:34:50|41300.1|41280.1|41295.1|41275.1|41300.4|41280.4|41292.9|41272.9|8
1731936900000|2024-11-18 13:35:00|41292.9|41272.9|41290.1|41270.1|41295.4|41275.4|41290.1|41270.1|1
1731936910000|2024-11-18 13:35:10|41290.4|41270.4|41290.1|41270.1|41290.4|41270.4|41287.9|41267.9|0
1731936920000|2024-11-18 13:35:20|41290.4|41270.4|41303.1|41283.1|41303.1|41283.1|41290.4|41270.4|6
1731936930000|2024-11-18 13:35:30|41303.3|41283.3|41315.4|41295.4|41317.9|41297.9|41303.3|41283.3|9
1731936940000|2024-11-18 13:35:40|41313.1|41293.1|41310.6|41290.6|41315.6|41295.6|41310.6|41290.6|6
1731936950000|2024-11-18 13:35:50|41310.4|41290.4|41302.9|41282.9|41310.4|41290.4|41302.9|41282.9|4
1731936960000|2024-11-18 13:36:00|41300.4|41280.4|41300.4|41280.4|41303.1|41283.1|41300.4|41280.4|6
1731936970000|2024-11-18 13:36:10|41300.6|41280.6|41305.6|41285.6|41305.6|41285.6|41297.6|41277.6|2
1731936980000|2024-11-18 13:36:20|41308.1|41288.1|41310.4|41290.4|41310.4|41290.4|41305.6|41285.6|13
1731936990000|2024-11-18 13:36:30|41308.1|41288.1|41308.1|41288.1|41310.6|41290.6|41308.1|41288.1|0
1731937000000|2024-11-18 13:36:40|41305.6|41285.6|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|5
1731937010000|2024-11-18 13:36:50|41300.4|41280.4|41295.6|41275.6|41300.4|41280.4|41295.6|41275.6|12
1731937020000|2024-11-18 13:37:00|41298.1|41278.1|41297.9|41277.9|41298.1|41278.1|41295.6|41275.6|4
1731937030000|2024-11-18 13:37:10|41295.6|41275.6|41285.6|41265.6|41300.4|41280.4|41285.6|41265.6|13
1731937040000|2024-11-18 13:37:20|41283.3|41263.3|41285.6|41265.6|41285.6|41265.6|41283.3|41263.3|1
1731937050000|2024-11-18 13:37:30|41288.1|41268.1|41290.4|41270.4|41290.4|41270.4|41288.1|41268.1|10
1731937060000|2024-11-18 13:37:40|41285.6|41265.6|41290.4|41270.4|41290.4|41270.4|41285.6|41265.6|12
1731937070000|2024-11-18 13:37:50|41288.1|41268.1|41283.3|41263.3|41288.1|41268.1|41283.3|41263.3|3
1731937080000|2024-11-18 13:38:00|41283.1|41263.1|41270.6|41250.6|41283.1|41263.1|41270.6|41250.6|21
1731937090000|2024-11-18 13:38:10|41270.8|41250.8|41270.6|41250.6|41272.9|41252.9|41268.1|41248.1|4
1731937100000|2024-11-18 13:38:20|41270.4|41250.4|41268.1|41248.1|41272.9|41252.9|41265.4|41245.4|6
1731937110000|2024-11-18 13:38:30|41270.4|41250.4|41262.9|41242.9|41270.4|41250.4|41262.9|41242.9|3
1731937120000|2024-11-18 13:38:40|41265.4|41245.4|41268.1|41248.1|41270.6|41250.6|41265.4|41245.4|4
1731937130000|2024-11-18 13:38:50|41267.9|41247.9|41270.4|41250.4|41272.9|41252.9|41267.9|41247.9|2
1731937140000|2024-11-18 13:39:00|41272.9|41252.9|41270.6|41250.6|41272.9|41252.9|41270.2|41250.2|8
1731937150000|2024-11-18 13:39:10|41272.9|41252.9|41275.6|41255.6|41275.6|41255.6|41272.9|41252.9|2
1731937160000|2024-11-18 13:39:20|41275.8|41255.8|41280.4|41260.4|41282.7|41262.7|41275.8|41255.8|1
1731937170000|2024-11-18 13:39:30|41282.9|41262.9|41285.6|41265.6|41285.6|41265.6|41282.9|41262.9|3
1731937180000|2024-11-18 13:39:40|41285.8|41265.8|41293.1|41273.1|41293.1|41273.1|41285.8|41265.8|0
1731937190000|2024-11-18 13:39:50|41290.6|41270.6|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|1
1731937200000|2024-11-18 13:40:00|41290.4|41270.4|41293.1|41273.1|41293.1|41273.1|41288.1|41268.1|14
1731937210000|2024-11-18 13:40:10|41290.6|41270.6|41295.6|41275.6|41295.6|41275.6|41290.6|41270.6|5
1731937220000|2024-11-18 13:40:20|41293.1|41273.1|41293.1|41273.1|41295.4|41275.4|41293.1|41273.1|0
1731937230000|2024-11-18 13:40:30|41295.4|41275.4|41282.7|41262.7|41295.6|41275.6|41282.4|41262.4|9
1731937240000|2024-11-18 13:40:40|41280.4|41260.4|41290.4|41270.4|41290.4|41270.4|41277.9|41257.9|10
1731937250000|2024-11-18 13:40:50|41290.2|41270.2|41290.4|41270.4|41290.4|41270.4|41285.9|41265.9|7
1731937260000|2024-11-18 13:41:00|41285.4|41265.4|41290.4|41270.4|41290.4|41270.4|41285.4|41265.4|15
1731937270000|2024-11-18 13:41:10|41295.2|41275.2|41313.1|41293.1|41313.1|41293.1|41295.2|41275.2|11
1731937280000|2024-11-18 13:41:20|41312.9|41292.9|41320.2|41300.2|41324.9|41304.9|41312.9|41292.9|5
1731937290000|2024-11-18 13:41:30|41319.9|41299.9|41315.2|41295.2|41320.2|41300.2|41310.2|41290.2|42
1731937300000|2024-11-18 13:41:40|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41315.2|41295.2|5
1731937310000|2024-11-18 13:41:50|41317.7|41297.7|41315.4|41295.4|41320.4|41300.4|41315.4|41295.4|1
1731937320000|2024-11-18 13:42:00|41315.2|41295.2|41320.4|41300.4|41320.4|41300.4|41310.2|41290.2|5
1731937330000|2024-11-18 13:42:10|41322.7|41302.7|41320.4|41300.4|41325.2|41305.2|41320.4|41300.4|4
1731937340000|2024-11-18 13:42:20|41320.2|41300.2|41312.4|41292.4|41320.2|41300.2|41312.4|41292.4|14
1731937350000|2024-11-18 13:42:30|41312|41292|41300.2|41280.2|41312|41292|41300.2|41280.2|2
1731937360000|2024-11-18 13:42:40|41299.9|41279.9|41307.7|41287.7|41307.7|41287.7|41299.9|41279.9|1
1731937370000|2024-11-18 13:42:50|41309.9|41289.9|41317.7|41297.7|41317.7|41297.7|41309.9|41289.9|2
1731937380000|2024-11-18 13:43:00|41320.4|41300.4|41307.9|41287.9|41320.4|41300.4|41307.9|41287.9|7
1731937390000|2024-11-18 13:43:10|41310.2|41290.2|41312.7|41292.7|41314.9|41294.9|41307.9|41287.9|2
1731937400000|2024-11-18 13:43:20|41310.2|41290.2|41300.6|41280.6|41310.2|41290.2|41298.4|41278.4|2
1731937410000|2024-11-18 13:43:30|41302.9|41282.9|41308.1|41288.1|41308.1|41288.1|41302.9|41282.9|5
1731937420000|2024-11-18 13:43:40|41308.4|41288.4|41308.1|41288.1|41308.4|41288.4|41305.4|41285.4|2
1731937430000|2024-11-18 13:43:50|41310.4|41290.4|41313.1|41293.1|41317.9|41297.9|41310.4|41290.4|3
1731937440000|2024-11-18 13:44:00|41312.9|41292.9|41310.4|41290.4|41312.9|41292.9|41307.9|41287.9|4
1731937450000|2024-11-18 13:44:10|41307.9|41287.9|41308.1|41288.1|41308.1|41288.1|41303.4|41283.4|12
1731937460000|2024-11-18 13:44:20|41305.6|41285.6|41305.6|41285.6|41310.4|41290.4|41305.6|41285.6|2
1731937470000|2024-11-18 13:44:30|41305.4|41285.4|41315.6|41295.6|41315.6|41295.6|41305.4|41285.4|7
1731937480000|2024-11-18 13:44:40|41318.1|41298.1|41323.4|41303.4|41323.4|41303.4|41318.1|41298.1|7
1731937490000|2024-11-18 13:44:50|41325.9|41305.9|41320.4|41300.4|41328.1|41308.1|41320.4|41300.4|4
1731937500000|2024-11-18 13:45:00|41315.6|41295.6|41315.2|41295.2|41315.6|41295.6|41310.4|41290.4|5
1731937510000|2024-11-18 13:45:10|41310.6|41290.6|41307.7|41287.7|41312.9|41292.9|41307.7|41287.7|5
1731937520000|2024-11-18 13:45:20|41302.7|41282.7|41297.9|41277.9|41302.7|41282.7|41297.9|41277.9|5
1731937530000|2024-11-18 13:45:30|41295.4|41275.4|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|6
1731937540000|2024-11-18 13:45:40|41295.4|41275.4|41294.7|41274.7|41295.4|41275.4|41294.7|41274.7|1
1731937550000|2024-11-18 13:45:50|41295|41275|41297.7|41277.7|41297.7|41277.7|41294.7|41274.7|1
1731937560000|2024-11-18 13:46:00|41295.2|41275.2|41292.9|41272.9|41295.4|41275.4|41292.5|41272.5|8
1731937570000|2024-11-18 13:46:10|41295.2|41275.2|41300|41280|41300.2|41280.2|41295.2|41275.2|0
1731937580000|2024-11-18 13:46:20|41297.7|41277.7|41292.7|41272.7|41297.7|41277.7|41292.7|41272.7|4
1731937590000|2024-11-18 13:46:30|41292.5|41272.5|41290|41270|41292.7|41272.7|41290|41270|3
1731937600000|2024-11-18 13:46:40|41289.7|41269.7|41280.4|41260.4|41289.7|41269.7|41278.1|41258.1|7
1731937610000|2024-11-18 13:46:50|41280.6|41260.6|41270.6|41250.6|41280.6|41260.6|41268.1|41248.1|3
1731937620000|2024-11-18 13:47:00|41270.4|41250.4|41258.1|41238.1|41270.4|41250.4|41255.6|41235.6|7
1731937630000|2024-11-18 13:47:10|41258.4|41238.4|41270.4|41250.4|41270.4|41250.4|41258.1|41238.1|1
1731937640000|2024-11-18 13:47:20|41270.9|41250.9|41262.2|41242.2|41273.4|41253.4|41257.7|41237.7|67
1731937650000|2024-11-18 13:47:30|41262|41242|41252.7|41232.7|41262|41242|41252.7|41232.7|13
1731937660000|2024-11-18 13:47:40|41250.2|41230.2|41250.4|41230.4|41250.4|41230.4|41250.2|41230.2|5
1731937670000|2024-11-18 13:47:50|41252.7|41232.7|41252.5|41232.5|41255.2|41235.2|41252.5|41232.5|3
1731937680000|2024-11-18 13:48:00|41250.2|41230.2|41257.5|41237.5|41257.5|41237.5|41250.2|41230.2|10
1731937690000|2024-11-18 13:48:10|41257.7|41237.7|41255.4|41235.4|41260.2|41240.2|41255.2|41235.2|8
1731937700000|2024-11-18 13:48:20|41255.6|41235.6|41257.9|41237.9|41260.6|41240.6|41255.4|41235.4|8
1731937710000|2024-11-18 13:48:30|41258.1|41238.1|41258.1|41238.1|41260.6|41240.6|41255.6|41235.6|3
1731937720000|2024-11-18 13:48:40|41257.9|41237.9|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|1
1731937730000|2024-11-18 13:48:50|41255.6|41235.6|41258.1|41238.1|41260.6|41240.6|41255.6|41235.6|1
1731937740000|2024-11-18 13:49:00|41258.4|41238.4|41258.1|41238.1|41260.6|41240.6|41258.1|41238.1|3
1731937750000|2024-11-18 13:49:10|||||||||9
1731937760000|2024-11-18 13:49:20|41260.4|41240.4|41260.6|41240.6|41260.6|41240.6|41260.4|41240.4|1
1731937770000|2024-11-18 13:49:30|41258.1|41238.1|41263.2|41243.2|41263.4|41243.4|41258.1|41238.1|8
1731937780000|2024-11-18 13:49:40|41265.4|41245.4|41262.9|41242.9|41265.4|41245.4|41262.9|41242.9|0
1731937790000|2024-11-18 13:49:50|41260.7|41240.7|41260.4|41240.4|41260.7|41240.7|41260.4|41240.4|0
1731937800000|2024-11-18 13:50:00|41260.2|41240.2|41258.2|41238.2|41260.7|41240.7|41257.9|41237.9|3
1731937810000|2024-11-18 13:50:10|41257.9|41237.9|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|3
1731937820000|2024-11-18 13:50:20|41252.9|41232.9|41250.2|41230.2|41252.9|41232.9|41245|41225|39
1731937830000|2024-11-18 13:50:30|41250.4|41230.4|41255.2|41235.2|41255.2|41235.2|41250.2|41230.2|1
1731937840000|2024-11-18 13:50:40|41255.4|41235.4|41255.4|41235.4|41255.4|41235.4|41255.4|41235.4|1
1731937850000|2024-11-18 13:50:50|41255.2|41235.2|41255.2|41235.2|41255.4|41235.4|41255.2|41235.2|2
1731937860000|2024-11-18 13:51:00|41257.5|41237.5|41257.7|41237.7|41260.2|41240.2|41257.5|41237.5|10
1731937870000|2024-11-18 13:51:10|41260.2|41240.2|41260.2|41240.2|41262.7|41242.7|41260.2|41240.2|7
1731937880000|2024-11-18 13:51:20|41262.7|41242.7|41265.2|41245.2|41265.2|41245.2|41260.2|41240.2|2
1731937890000|2024-11-18 13:51:30|41265|41245|41267.7|41247.7|41267.7|41247.7|41264.7|41244.7|6
1731937900000|2024-11-18 13:51:40|41267.5|41247.5|41262.7|41242.7|41267.7|41247.7|41262.7|41242.7|1
1731937910000|2024-11-18 13:51:50|41262.5|41242.5|41257.5|41237.5|41262.5|41242.5|41257.5|41237.5|0
1731937920000|2024-11-18 13:52:00|41259.7|41239.7|41260|41240|41260.2|41240.2|41255.2|41235.2|6
1731937930000|2024-11-18 13:52:10|41257.7|41237.7|41255.2|41235.2|41257.7|41237.7|41255.2|41235.2|4
1731937940000|2024-11-18 13:52:20|41255.4|41235.4|41248.2|41228.2|41260|41240|41248.2|41228.2|14
1731937950000|2024-11-18 13:52:30|41248.4|41228.4|41248.2|41228.2|41252.9|41232.9|41248.2|41228.2|0
1731937960000|2024-11-18 13:52:40|41250.4|41230.4|41252.9|41232.9|41252.9|41232.9|41250.4|41230.4|1
1731937970000|2024-11-18 13:52:50|41253.2|41233.2|41255.4|41235.4|41255.4|41235.4|41252.9|41232.9|2
1731937980000|2024-11-18 13:53:00|41252.9|41232.9|41250.2|41230.2|41252.9|41232.9|41250.2|41230.2|4
1731937990000|2024-11-18 13:53:10|41250.4|41230.4|41250.4|41230.4|41250.7|41230.7|41245.4|41225.4|0
1731938000000|2024-11-18 13:53:20|41250.7|41230.7|41252.9|41232.9|41252.9|41232.9|41250.4|41230.4|0
1731938010000|2024-11-18 13:53:30|41252.7|41232.7|41255.4|41235.4|41255.4|41235.4|41250.4|41230.4|4
1731938020000|2024-11-18 13:53:40|41257.7|41237.7|41263.2|41243.2|41263.2|41243.2|41255.4|41235.4|1
1731938030000|2024-11-18 13:53:50|41262.9|41242.9|41255.7|41235.7|41262.9|41242.9|41255.7|41235.7|3
1731938040000|2024-11-18 13:54:00|41253.2|41233.2|41255.9|41235.9|41255.9|41235.9|41253.2|41233.2|4
1731938050000|2024-11-18 13:54:10|41258.2|41238.2|41257.9|41237.9|41258.4|41238.4|41253.2|41233.2|2
1731938060000|2024-11-18 13:54:20|41258.2|41238.2|41262.7|41242.7|41262.7|41242.7|41257.9|41237.9|67
1731938070000|2024-11-18 13:54:30|41270|41250|41277.5|41257.5|41277.5|41257.5|41270|41250|6
1731938080000|2024-11-18 13:54:40|41275.2|41255.2|41272.7|41252.7|41277.5|41257.5|41272.7|41252.7|0
1731938090000|2024-11-18 13:54:50|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41268.2|41248.2|2
1731938100000|2024-11-18 13:55:00|41267.9|41247.9|41267.9|41247.9|41270.4|41250.4|41267.9|41247.9|1
1731938110000|2024-11-18 13:55:10|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|39
1731938120000|2024-11-18 13:55:20|41267.9|41247.9|41267.9|41247.9|41267.9|41247.9|41265.4|41245.4|3
1731938130000|2024-11-18 13:55:30|41268.2|41248.2|41273.2|41253.2|41273.2|41253.2|41268.2|41248.2|2
1731938140000|2024-11-18 13:55:40|41272.9|41252.9|41273.2|41253.2|41273.2|41253.2|41272.9|41252.9|0
1731938150000|2024-11-18 13:55:50|41270.7|41250.7|41268.2|41248.2|41270.7|41250.7|41268.2|41248.2|2
1731938160000|2024-11-18 13:56:00|41267.9|41247.9|41260.4|41240.4|41267.9|41247.9|41258.4|41238.4|11
1731938170000|2024-11-18 13:56:10|41258.2|41238.2|41257.9|41237.9|41258.2|41238.2|41255.7|41235.7|0
1731938180000|2024-11-18 13:56:20|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41252.9|41232.9|14
1731938190000|2024-11-18 13:56:30|41257.9|41237.9|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|10
1731938200000|2024-11-18 13:56:40|41255.2|41235.2|41250.2|41230.2|41255.2|41235.2|41250.2|41230.2|6
1731938210000|2024-11-18 13:56:50|41250.4|41230.4|41252.7|41232.7|41255.2|41235.2|41250.4|41230.4|1
1731938220000|2024-11-18 13:57:00|41250|41230|41247.5|41227.5|41250|41230|41245.4|41225.4|7
1731938230000|2024-11-18 13:57:10|41245|41225|41242.7|41222.7|41245|41225|41242.7|41222.7|5
1731938240000|2024-11-18 13:57:20|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|2
1731938250000|2024-11-18 13:57:30|41237.9|41217.9|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|0
1731938260000|2024-11-18 13:57:40|41240|41220|41240.2|41220.2|41240.2|41220.2|41235.4|41215.4|2
1731938270000|2024-11-18 13:57:50|41240|41220|41232.7|41212.7|41242.7|41222.7|41232.7|41212.7|7
1731938280000|2024-11-18 13:58:00|41241.8|41221.8|41245|41225|41245|41225|41241.8|41221.8|14
1731938290000|2024-11-18 13:58:10|41242.7|41222.7|41245|41225|41247.3|41227.3|41242.5|41222.5|4
1731938300000|2024-11-18 13:58:20|41247.3|41227.3|41257.3|41237.3|41257.3|41237.3|41245|41225|25
1731938310000|2024-11-18 13:58:30|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|1
1731938320000|2024-11-18 13:58:40|41255|41235|41257.5|41237.5|41259.8|41239.8|41255|41235|3
1731938330000|2024-11-18 13:58:50|41255.2|41235.2|41240.2|41220.2|41255.2|41235.2|41240.2|41220.2|6
1731938340000|2024-11-18 13:59:00|41242.5|41222.5|41242.3|41222.3|41242.5|41222.5|41237.5|41217.5|6
1731938350000|2024-11-18 13:59:10|41242|41222|41235|41215|41242.3|41222.3|41235|41215|7
1731938360000|2024-11-18 13:59:20|41234.5|41214.5|41232.3|41212.3|41234.5|41214.5|41232.3|41212.3|5
1731938370000|2024-11-18 13:59:30|41232|41212|41229.8|41209.8|41232.3|41212.3|41229.5|41209.5|3
1731938380000|2024-11-18 13:59:40|41227.5|41207.5|41232.3|41212.3|41232.3|41212.3|41227.5|41207.5|1
1731938390000|2024-11-18 13:59:50|41230|41210|41232.3|41212.3|41232.3|41212.3|41227.3|41207.3|6
1731938400000|2024-11-18 14:00:00|41234.5|41214.5|41232.7|41212.7|41237.3|41217.3|41232.3|41212.3|11
1731938410000|2024-11-18 14:00:10|41232.5|41212.5|41240.2|41220.2|41240.5|41220.5|41232.5|41212.5|14
1731938420000|2024-11-18 14:00:20|41240|41220|41250|41230|41250|41230|41237.7|41217.7|6
1731938430000|2024-11-18 14:00:30|41252.3|41232.3|41250|41230|41252.5|41232.5|41250|41230|4
1731938440000|2024-11-18 14:00:40|41247.7|41227.7|41252.7|41232.7|41252.7|41232.7|41247.7|41227.7|9
1731938450000|2024-11-18 14:00:50|41253|41233|41252.7|41232.7|41255|41235|41252.7|41232.7|4
1731938460000|2024-11-18 14:01:00|41255.2|41235.2|41247.5|41227.5|41255.2|41235.2|41247.5|41227.5|36
1731938470000|2024-11-18 14:01:10|41247.3|41227.3|41240.2|41220.2|41247.3|41227.3|41240|41220|12
1731938480000|2024-11-18 14:01:20|41242.5|41222.5|41247.3|41227.3|41247.5|41227.5|41240.2|41220.2|32
1731938490000|2024-11-18 14:01:30|41247.5|41227.5|41252.5|41232.5|41252.5|41232.5|41247.3|41227.3|1
1731938500000|2024-11-18 14:01:40|41250.2|41230.2|41255.5|41235.5|41255.5|41235.5|41250.2|41230.2|6
1731938510000|2024-11-18 14:01:50|41252.7|41232.7|41250.2|41230.2|41252.7|41232.7|41250.2|41230.2|2
1731938520000|2024-11-18 14:02:00|41252.7|41232.7|41262.7|41242.7|41265.2|41245.2|41252.7|41232.7|9
1731938530000|2024-11-18 14:02:10|41263|41243|41263|41243|41267.5|41247.5|41262.7|41242.7|1
1731938540000|2024-11-18 14:02:20|41262.7|41242.7|41262.7|41242.7|41265.2|41245.2|41262.7|41242.7|4
1731938550000|2024-11-18 14:02:30|41260.5|41240.5|41262.7|41242.7|41262.7|41242.7|41260.5|41240.5|5
1731938560000|2024-11-18 14:02:40|41262.5|41242.5|41277.5|41257.5|41277.5|41257.5|41262.5|41242.5|5
1731938570000|2024-11-18 14:02:50|41277.3|41257.3|41282.5|41262.5|41285|41265|41277.3|41257.3|5
1731938580000|2024-11-18 14:03:00|41280.2|41260.2|41279.8|41259.8|41280.2|41260.2|41279.8|41259.8|6
1731938590000|2024-11-18 14:03:10|41277.5|41257.5|41280|41260|41280|41260|41275.2|41255.2|0
1731938600000|2024-11-18 14:03:20|41280.2|41260.2|41280|41260|41280.2|41260.2|41280|41260|3
1731938610000|2024-11-18 14:03:30|41277.5|41257.5|41277.7|41257.7|41280|41260|41277.5|41257.5|3
1731938620000|2024-11-18 14:03:40|41278|41258|41275.5|41255.5|41278|41258|41275.2|41255.2|2
1731938630000|2024-11-18 14:03:50|41275.2|41255.2|41275.5|41255.5|41275.5|41255.5|41272.7|41252.7|5
1731938640000|2024-11-18 14:04:00|41273|41253|41278|41258|41278|41258|41272.7|41252.7|6
1731938650000|2024-11-18 14:04:10|41275.7|41255.7|41273|41253|41275.7|41255.7|41270.7|41250.7|2
1731938660000|2024-11-18 14:04:20|41270.7|41250.7|41267.7|41247.7|41272.7|41252.7|41267.7|41247.7|9
1731938670000|2024-11-18 14:04:30|41268|41248|41270.5|41250.5|41275.2|41255.2|41268|41248|7
1731938680000|2024-11-18 14:04:40|41272.7|41252.7|41273|41253|41273|41253|41270.5|41250.5|5
1731938690000|2024-11-18 14:04:50|41272.7|41252.7|41268.2|41248.2|41273.2|41253.2|41268.2|41248.2|7
1731938700000|2024-11-18 14:05:00|41268|41248|41258.2|41238.2|41268|41248|41248.2|41228.2|10
1731938710000|2024-11-18 14:05:10|41255.5|41235.5|41252.7|41232.7|41257.7|41237.7|41252.7|41232.7|10
1731938720000|2024-11-18 14:05:20|41252.5|41232.5|41247.7|41227.7|41252.5|41232.5|41247.7|41227.7|2
1731938730000|2024-11-18 14:05:30|41247.5|41227.5|41232.3|41212.3|41247.5|41227.5|41227.3|41207.3|58
1731938740000|2024-11-18 14:05:40|41232.5|41212.5|41234.8|41214.8|41234.8|41214.8|41232.5|41212.5|3
1731938750000|2024-11-18 14:05:50|41232.5|41212.5|41240|41220|41240|41220|41232.5|41212.5|5
1731938760000|2024-11-18 14:06:00|41240.2|41220.2|41227.3|41207.3|41240.2|41220.2|41227.3|41207.3|3
1731938770000|2024-11-18 14:06:10|41224.8|41204.8|41225.2|41205.2|41225.2|41205.2|41220.2|41200.2|6
1731938780000|2024-11-18 14:06:20|41225|41205|41227.5|41207.5|41227.5|41207.5|41224.8|41204.8|4
1731938790000|2024-11-18 14:06:30|41225|41205|41224.8|41204.8|41227.3|41207.3|41224.8|41204.8|0
1731938800000|2024-11-18 14:06:40|41225|41205|41224.6|41204.6|41227.3|41207.3|41224.6|41204.6|1
1731938810000|2024-11-18 14:06:50|41222.3|41202.3|41210|41190|41222.3|41202.3|41210|41190|4
1731938820000|2024-11-18 14:07:00|41209.8|41189.8|41212.5|41192.5|41212.5|41192.5|41209.6|41189.6|3
1731938830000|2024-11-18 14:07:10|41215|41195|41217.5|41197.5|41217.5|41197.5|41214.8|41194.8|13
1731938840000|2024-11-18 14:07:20|41217.3|41197.3|41217.8|41197.8|41217.8|41197.8|41212.5|41192.5|2
1731938850000|2024-11-18 14:07:30|41220.3|41200.3|41220.3|41200.3|41220.5|41200.5|41217.8|41197.8|2
1731938860000|2024-11-18 14:07:40|41220.5|41200.5|41212.8|41192.8|41225|41205|41210.3|41190.3|3
1731938870000|2024-11-18 14:07:50|41210.5|41190.5|41222.3|41202.3|41222.5|41202.5|41205.3|41185.3|9
1731938880000|2024-11-18 14:08:00|41222.5|41202.5|41217.5|41197.5|41224.8|41204.8|41217.5|41197.5|7
1731938890000|2024-11-18 14:08:10|41215|41195|41215|41195|41215|41195|41215|41195|1
1731938900000|2024-11-18 14:08:20|41212.5|41192.5|41205.3|41185.3|41212.5|41192.5|41205.3|41185.3|17
1731938910000|2024-11-18 14:08:30|41207.5|41187.5|41215.5|41195.5|41215.5|41195.5|41207.5|41187.5|6
1731938920000|2024-11-18 14:08:40|41215.3|41195.3|41222.3|41202.3|41222.3|41202.3|41215.3|41195.3|1
1731938930000|2024-11-18 14:08:50|41219.8|41199.8|41220|41200|41220|41200|41219.8|41199.8|2
1731938940000|2024-11-18 14:09:00|41222.5|41202.5|41217.5|41197.5|41222.5|41202.5|41217.5|41197.5|5
1731938950000|2024-11-18 14:09:10|41219.8|41199.8|41222.5|41202.5|41225|41205|41219.8|41199.8|4
1731938960000|2024-11-18 14:09:20|41224.8|41204.8|41217.5|41197.5|41225|41205|41217.5|41197.5|1
1731938970000|2024-11-18 14:09:30|41215|41195|41217.5|41197.5|41217.5|41197.5|41214.8|41194.8|1
1731938980000|2024-11-18 14:09:40|41215|41195|41220|41200|41220|41200|41215|41195|2
1731938990000|2024-11-18 14:09:50|41220.3|41200.3|41220|41200|41222.5|41202.5|41220|41200|0
1731939000000|2024-11-18 14:10:00|41220.3|41200.3|41222.5|41202.5|41225.3|41205.3|41220.3|41200.3|9
1731939010000|2024-11-18 14:10:10|41220.3|41200.3|41222.5|41202.5|41222.5|41202.5|41217.5|41197.5|1
1731939020000|2024-11-18 14:10:20|41222.8|41202.8|41222.5|41202.5|41225|41205|41222.5|41202.5|0
1731939030000|2024-11-18 14:10:30|41220|41200|41215.3|41195.3|41220|41200|41212.5|41192.5|2
1731939040000|2024-11-18 14:10:40|41217.5|41197.5|41215.3|41195.3|41217.5|41197.5|41212.5|41192.5|6
1731939050000|2024-11-18 14:10:50|41215|41195|41212.5|41192.5|41217.5|41197.5|41212.5|41192.5|0
1731939060000|2024-11-18 14:11:00|41212.3|41192.3|41202.8|41182.8|41212.3|41192.3|41200.5|41180.5|14
1731939070000|2024-11-18 14:11:10|41202.5|41182.5|41200.3|41180.3|41202.5|41182.5|41200.3|41180.3|0
1731939080000|2024-11-18 14:11:20|41202.5|41182.5|41187.8|41167.8|41202.5|41182.5|41187.8|41167.8|25
1731939090000|2024-11-18 14:11:30|41188|41168|41190.5|41170.5|41193|41173|41188|41168|6
1731939100000|2024-11-18 14:11:40|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41187.8|41167.8|3
1731939110000|2024-11-18 14:11:50|41192.5|41172.5|41192.5|41172.5|41197.5|41177.5|41192.5|41172.5|4
1731939120000|2024-11-18 14:12:00|41190.3|41170.3|41195.3|41175.3|41197.8|41177.8|41190.3|41170.3|7
1731939130000|2024-11-18 14:12:10|41192.8|41172.8|41197.8|41177.8|41200.3|41180.3|41192.8|41172.8|10
1731939140000|2024-11-18 14:12:20|41200.3|41180.3|41202.8|41182.8|41202.8|41182.8|41197.8|41177.8|2
1731939150000|2024-11-18 14:12:30|41200.3|41180.3|41198|41178|41202.8|41182.8|41197.8|41177.8|7
1731939160000|2024-11-18 14:12:40|41200.3|41180.3|41194.8|41174.8|41202.5|41182.5|41194.8|41174.8|94
1731939170000|2024-11-18 14:12:50|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41194.8|41174.8|0
1731939180000|2024-11-18 14:13:00|41197.3|41177.3|41197.3|41177.3|41197.5|41177.5|41197.3|41177.3|4
1731939190000|2024-11-18 14:13:10|41195|41175|41194.6|41174.6|41199.6|41179.6|41194.6|41174.6|10
1731939200000|2024-11-18 14:13:20|41194.1|41174.1|41192.3|41172.3|41194.1|41174.1|41189.8|41169.8|6
1731939210000|2024-11-18 14:13:30|41194.6|41174.6|41194.8|41174.8|41194.8|41174.8|41190|41170|3
1731939220000|2024-11-18 14:13:40|41194.6|41174.6|41192.1|41172.1|41194.8|41174.8|41189.8|41169.8|7
1731939230000|2024-11-18 14:13:50|41189.8|41169.8|41189.6|41169.6|41192.3|41172.3|41189.6|41169.6|1
1731939240000|2024-11-18 14:14:00|41187.3|41167.3|41184.6|41164.6|41189.8|41169.8|41184.6|41164.6|4
1731939250000|2024-11-18 14:14:10|41184.4|41164.4|41182.1|41162.1|41184.6|41164.6|41182.1|41162.1|7
1731939260000|2024-11-18 14:14:20|41184.6|41164.6|41184.6|41164.6|41184.6|41164.6|41182.1|41162.1|7
1731939270000|2024-11-18 14:14:30|41184.4|41164.4|41190|41170|41190|41170|41184.4|41164.4|11
1731939280000|2024-11-18 14:14:40|41192.3|41172.3|41192.3|41172.3|41197.1|41177.1|41192.3|41172.3|3
1731939290000|2024-11-18 14:14:50|41189.6|41169.6|41184.8|41164.8|41189.6|41169.6|41184.8|41164.8|8
1731939300000|2024-11-18 14:15:00|41182.5|41162.5|41184.4|41164.4|41184.8|41164.8|41181.9|41161.9|8
1731939310000|2024-11-18 14:15:10|41182.1|41162.1|41184.4|41164.4|41184.6|41164.6|41181.9|41161.9|0
1731939320000|2024-11-18 14:15:20|41184.6|41164.6|41206.9|41186.9|41206.9|41186.9|41184.6|41164.6|8
1731939330000|2024-11-18 14:15:30|41204.6|41184.6|41207.3|41187.3|41209.6|41189.6|41204.6|41184.6|14
1731939340000|2024-11-18 14:15:40|41204.8|41184.8|41205.1|41185.1|41207.3|41187.3|41202.3|41182.3|42
1731939350000|2024-11-18 14:15:50|41202.8|41182.8|41215.1|41195.1|41215.1|41195.1|41202.6|41182.6|33
1731939360000|2024-11-18 14:16:00|41210.5|41190.5|41205.1|41185.1|41210.5|41190.5|41205.1|41185.1|80
1731939370000|2024-11-18 14:16:10|41202.8|41182.8|41205.3|41185.3|41205.3|41185.3|41202.6|41182.6|24
1731939380000|2024-11-18 14:16:20|41207.6|41187.6|41212.3|41192.3|41212.3|41192.3|41207.3|41187.3|16
1731939390000|2024-11-18 14:16:30|41210.1|41190.1|41212.3|41192.3|41212.3|41192.3|41205.1|41185.1|5
1731939400000|2024-11-18 14:16:40|41212.6|41192.6|41212.1|41192.1|41212.8|41192.8|41212.1|41192.1|1
1731939410000|2024-11-18 14:16:50|41209.6|41189.6|41209.6|41189.6|41209.6|41189.6|41204.8|41184.8|13
1731939420000|2024-11-18 14:17:00|41207.3|41187.3|41207.3|41187.3|41209.6|41189.6|41205.1|41185.1|3
1731939430000|2024-11-18 14:17:10|41207.8|41187.8|41207.6|41187.6|41210.1|41190.1|41207.6|41187.6|9
1731939440000|2024-11-18 14:17:20|41207.8|41187.8|41227.6|41207.6|41227.8|41207.8|41207.8|41187.8|13
1731939450000|2024-11-18 14:17:30|41227.3|41207.3|41227.3|41207.3|41227.3|41207.3|41227.3|41207.3|0
1731939460000|2024-11-18 14:17:40|41227.1|41207.1|41222.3|41202.3|41227.1|41207.1|41219.8|41199.8|8
1731939470000|2024-11-18 14:17:50|41222.1|41202.1|41214.8|41194.8|41222.3|41202.3|41214.8|41194.8|5
1731939480000|2024-11-18 14:18:00|41215.1|41195.1|41214.8|41194.8|41217.3|41197.3|41214.8|41194.8|56
1731939490000|2024-11-18 14:18:10|41214.6|41194.6|41216.9|41196.9|41216.9|41196.9|41214.4|41194.4|0
1731939500000|2024-11-18 14:18:20|41214.6|41194.6|41211.9|41191.9|41216.9|41196.9|41211.9|41191.9|7
1731939510000|2024-11-18 14:18:30|41214.4|41194.4|41211.9|41191.9|41216.9|41196.9|41211.9|41191.9|6
1731939520000|2024-11-18 14:18:40|41209.1|41189.1|41201.9|41181.9|41209.1|41189.1|41201.9|41181.9|2
1731939530000|2024-11-18 14:18:50|41202.1|41182.1|41201.9|41181.9|41202.1|41182.1|41194.6|41174.6|3
1731939540000|2024-11-18 14:19:00|41202.1|41182.1|41186.6|41166.6|41204.4|41184.4|41186.6|41166.6|12
1731939550000|2024-11-18 14:19:10|41186.4|41166.4|41187.1|41167.1|41187.1|41167.1|41186.4|41166.4|6
1731939560000|2024-11-18 14:19:20|41186.9|41166.9|41181.6|41161.6|41189.4|41169.4|41181.6|41161.6|11
1731939570000|2024-11-18 14:19:30|41179.4|41159.4|41181.7|41161.7|41181.7|41161.7|41176.9|41156.9|5
1731939580000|2024-11-18 14:19:40|41181.9|41161.9|41186.4|41166.4|41186.4|41166.4|41181.9|41161.9|2
1731939590000|2024-11-18 14:19:50|41181.9|41161.9|41186.9|41166.9|41186.9|41166.9|41181.9|41161.9|7
1731939600000|2024-11-18 14:20:00|41187.1|41167.1|41189.6|41169.6|41189.6|41169.6|41187.1|41167.1|1
1731939610000|2024-11-18 14:20:10|41187.1|41167.1|41191.9|41171.9|41191.9|41171.9|41186.9|41166.9|1
1731939620000|2024-11-18 14:20:20|41189.6|41169.6|41186.9|41166.9|41191.9|41171.9|41186.9|41166.9|3
1731939630000|2024-11-18 14:20:30|41184.6|41164.6|41187.1|41167.1|41187.1|41167.1|41184.6|41164.6|2
1731939640000|2024-11-18 14:20:40|41186.9|41166.9|41189.6|41169.6|41189.6|41169.6|41186.9|41166.9|2
1731939650000|2024-11-18 14:20:50|41187.1|41167.1|41189.6|41169.6|41189.6|41169.6|41184.8|41164.8|5
1731939660000|2024-11-18 14:21:00|41189.8|41169.8|41194.4|41174.4|41194.8|41174.8|41189.8|41169.8|7
1731939670000|2024-11-18 14:21:10|41192.1|41172.1|41194.8|41174.8|41197.3|41177.3|41192.1|41172.1|4
1731939680000|2024-11-18 14:21:20|41197.1|41177.1|41202.3|41182.3|41202.3|41182.3|41197.1|41177.1|4
1731939690000|2024-11-18 14:21:30|41204.6|41184.6|41202.6|41182.6|41209.6|41189.6|41202.6|41182.6|4
1731939700000|2024-11-18 14:21:40|41204.8|41184.8|41204.8|41184.8|41204.8|41184.8|41204.8|41184.8|2
1731939710000|2024-11-18 14:21:50|41202.6|41182.6|41202.6|41182.6|41204.8|41184.8|41200.1|41180.1|1
1731939720000|2024-11-18 14:22:00|41205.1|41185.1|41202.8|41182.8|41205.1|41185.1|41202.6|41182.6|2
1731939730000|2024-11-18 14:22:10|41202.6|41182.6|41202.8|41182.8|41205.1|41185.1|41202.6|41182.6|2
1731939740000|2024-11-18 14:22:20|41200.5|41180.5|41205.1|41185.1|41205.1|41185.1|41200.3|41180.3|4
1731939750000|2024-11-18 14:22:30|41202.8|41182.8|41200.1|41180.1|41205.1|41185.1|41200.1|41180.1|5
1731939760000|2024-11-18 14:22:40|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|3
1731939770000|2024-11-18 14:22:50|41197.3|41177.3|41202.3|41182.3|41202.3|41182.3|41195.1|41175.1|11
1731939780000|2024-11-18 14:23:00|41202.6|41182.6|41197.8|41177.8|41202.6|41182.6|41195.3|41175.3|7
1731939790000|2024-11-18 14:23:10|41200.1|41180.1|41202.6|41182.6|41202.8|41182.8|41200.1|41180.1|2
1731939800000|2024-11-18 14:23:20|41204.8|41184.8|41202.6|41182.6|41205.1|41185.1|41202.6|41182.6|2
1731939810000|2024-11-18 14:23:30|41202.8|41182.8|41202.6|41182.6|41205.1|41185.1|41200.3|41180.3|0
1731939820000|2024-11-18 14:23:40|41200.3|41180.3|41197.8|41177.8|41200.3|41180.3|41197.8|41177.8|3
1731939840000|2024-11-18 14:24:00|41200.3|41180.3|41200.3|41180.3|41200.5|41180.5|41197.8|41177.8|5
1731939850000|2024-11-18 14:24:10|41200.1|41180.1|41195.3|41175.3|41200.1|41180.1|41195.3|41175.3|2
1731939860000|2024-11-18 14:24:20|41197.6|41177.6|41187.8|41167.8|41197.6|41177.6|41187.6|41167.6|0
1731939870000|2024-11-18 14:24:30|41190.1|41170.1|41177.6|41157.6|41190.1|41170.1|41177.6|41157.6|8
1731939880000|2024-11-18 14:24:40|41177.4|41157.4|41169.9|41149.9|41177.4|41157.4|41169.9|41149.9|32
1731939890000|2024-11-18 14:24:50|41172.1|41152.1|41177.8|41157.8|41177.8|41157.8|41172.1|41152.1|10
1731939900000|2024-11-18 14:25:00|41180.1|41160.1|41182.6|41162.6|41185.1|41165.1|41180.1|41160.1|9
1731939910000|2024-11-18 14:25:10|41182.4|41162.4|41184.9|41164.9|41184.9|41164.9|41182.4|41162.4|10
1731939920000|2024-11-18 14:25:20|41182.6|41162.6|41182.4|41162.4|41184.9|41164.9|41182.4|41162.4|4
1731939930000|2024-11-18 14:25:30|41184.9|41164.9|41187.6|41167.6|41187.6|41167.6|41184.9|41164.9|3
1731939940000|2024-11-18 14:25:40|41187.4|41167.4|41187.8|41167.8|41187.8|41167.8|41185.1|41165.1|11
1731939950000|2024-11-18 14:25:50|41190.1|41170.1|41192.4|41172.4|41192.4|41172.4|41187.6|41167.6|8
1731939960000|2024-11-18 14:26:00|41192.6|41172.6|41189.6|41169.6|41194.9|41174.9|41189.6|41169.6|1
1731939970000|2024-11-18 14:26:10|41189.4|41169.4|41182.4|41162.4|41189.4|41169.4|41182.4|41162.4|2
1731939980000|2024-11-18 14:26:20|41182.1|41162.1|41184.4|41164.4|41184.4|41164.4|41181.9|41161.9|4
1731939990000|2024-11-18 14:26:30|41184.6|41164.6|41182.1|41162.1|41184.6|41164.6|41182.1|41162.1|3
1731940000000|2024-11-18 14:26:40|41181.9|41161.9|41182.1|41162.1|41184.4|41164.4|41181.9|41161.9|2
1731940010000|2024-11-18 14:26:50|41184.6|41164.6|41189.9|41169.9|41189.9|41169.9|41184.6|41164.6|6
1731940020000|2024-11-18 14:27:00|41187.6|41167.6|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|4
1731940030000|2024-11-18 14:27:10|41192.4|41172.4|41192.1|41172.1|41192.4|41172.4|41192.1|41172.1|3
1731940040000|2024-11-18 14:27:20|41189.9|41169.9|41192.4|41172.4|41192.4|41172.4|41189.6|41169.6|1
1731940060000|2024-11-18 14:27:40|41189.9|41169.9|41192.4|41172.4|41192.4|41172.4|41189.9|41169.9|1
1731940070000|2024-11-18 14:27:50|41189.9|41169.9|41194.6|41174.6|41194.9|41174.9|41189.9|41169.9|4
1731940080000|2024-11-18 14:28:00|41192.4|41172.4|41192.4|41172.4|41192.4|41172.4|41189.9|41169.9|4
1731940090000|2024-11-18 14:28:10|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|41189.9|41169.9|2
1731940100000|2024-11-18 14:28:20|41192.4|41172.4|41194.6|41174.6|41194.6|41174.6|41192.1|41172.1|3
1731940110000|2024-11-18 14:28:30|41194.9|41174.9|41197.4|41177.4|41197.4|41177.4|41194.6|41174.6|1
1731940120000|2024-11-18 14:28:40|41197.1|41177.1|41197.4|41177.4|41197.4|41177.4|41197.1|41177.1|2
1731940130000|2024-11-18 14:28:50|41202.4|41182.4|41207.1|41187.1|41207.4|41187.4|41202.4|41182.4|5
1731940140000|2024-11-18 14:29:00|41204.9|41184.9|41207.4|41187.4|41209.6|41189.6|41202.4|41182.4|12
1731940150000|2024-11-18 14:29:10|41204.9|41184.9|41204.6|41184.6|41207.4|41187.4|41204.6|41184.6|4
1731940160000|2024-11-18 14:29:20|41204.4|41184.4|41204.4|41184.4|41204.6|41184.6|41202.1|41182.1|1
1731940170000|2024-11-18 14:29:30|41204.6|41184.6|41206.9|41186.9|41209.6|41189.6|41204.6|41184.6|4
1731940180000|2024-11-18 14:29:40|41206.7|41186.7|41204.9|41184.9|41206.9|41186.9|41204.4|41184.4|4
1731940190000|2024-11-18 14:29:50|41209.4|41189.4|41217.1|41197.1|41217.1|41197.1|41209.4|41189.4|24
1731940200000|2024-11-18 14:30:00|41217.4|41197.4|41217.4|41197.4|41219.9|41199.9|41209.6|41189.6|35
1731940210000|2024-11-18 14:30:10|41219.6|41199.6|41214.9|41194.9|41219.9|41199.9|41214.9|41194.9|5
1731940220000|2024-11-18 14:30:20|41212.4|41192.4|41209.6|41189.6|41214.6|41194.6|41209.6|41189.6|2
1731940230000|2024-11-18 14:30:30|41207.4|41187.4|41207.1|41187.1|41209.6|41189.6|41204.9|41184.9|1
1731940240000|2024-11-18 14:30:40|41209.6|41189.6|41209.9|41189.9|41212.4|41192.4|41207.1|41187.1|3
1731940250000|2024-11-18 14:30:50|41212.1|41192.1|41209.6|41189.6|41212.4|41192.4|41207.4|41187.4|0
1731940260000|2024-11-18 14:31:00|41207.4|41187.4|41214.9|41194.9|41214.9|41194.9|41207.4|41187.4|8
1731940270000|2024-11-18 14:31:10|41212.6|41192.6|41222.1|41202.1|41222.1|41202.1|41212.4|41192.4|9
1731940280000|2024-11-18 14:31:20|41222.4|41202.4|41227.6|41207.6|41227.6|41207.6|41222.4|41202.4|15
1731940290000|2024-11-18 14:31:30|41225.3|41205.3|41230.1|41210.1|41232.6|41212.6|41225.1|41205.1|5
1731940300000|2024-11-18 14:31:40|41230.3|41210.3|41240.1|41220.1|41242.6|41222.6|41230.3|41210.3|14
1731940310000|2024-11-18 14:31:50|41239.9|41219.9|41240.1|41220.1|41242.4|41222.4|41235.3|41215.3|2
1731940320000|2024-11-18 14:32:00|41237.4|41217.4|41240.1|41220.1|41240.1|41220.1|41235.1|41215.1|11
1731940330000|2024-11-18 14:32:10|41242.4|41222.4|41242.4|41222.4|41245.1|41225.1|41240.1|41220.1|4
1731940340000|2024-11-18 14:32:20|41242.6|41222.6|41249.9|41229.9|41250.1|41230.1|41242.6|41222.6|5
1731940350000|2024-11-18 14:32:30|41247.4|41227.4|41250.1|41230.1|41252.4|41232.4|41244.9|41224.9|11
1731940360000|2024-11-18 14:32:40|41252.4|41232.4|41245.1|41225.1|41252.4|41232.4|41245.1|41225.1|2
1731940370000|2024-11-18 14:32:50|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41242.4|41222.4|5
1731940380000|2024-11-18 14:33:00|41242.4|41222.4|41270.3|41250.3|41270.3|41250.3|41242.4|41222.4|15
1731940390000|2024-11-18 14:33:10|41273.1|41253.1|41308.1|41288.1|41310.6|41290.6|41273.1|41253.1|45
1731940400000|2024-11-18 14:33:20|41305.8|41285.8|41298.3|41278.3|41308.3|41288.3|41298.3|41278.3|3
1731940410000|2024-11-18 14:33:30|41300.8|41280.8|41303.3|41283.3|41303.5|41283.5|41298.3|41278.3|8
1731940420000|2024-11-18 14:33:40|41300.6|41280.6|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|0
1731940430000|2024-11-18 14:33:50|41300.6|41280.6|41300.8|41280.8|41303.3|41283.3|41300.6|41280.6|5
1731940440000|2024-11-18 14:34:00|41298.3|41278.3|41320.8|41300.8|41323.3|41303.3|41298.3|41278.3|20
1731940450000|2024-11-18 14:34:10|41320.6|41300.6|41316|41296|41323.5|41303.5|41315.8|41295.8|44
1731940460000|2024-11-18 14:34:20|41316.3|41296.3|41316|41296|41316.3|41296.3|41311.3|41291.3|6
1731940470000|2024-11-18 14:34:30|41316.3|41296.3|41318.8|41298.8|41323.8|41303.8|41316.3|41296.3|26
1731940480000|2024-11-18 14:34:40|41318.3|41298.3|41308.8|41288.8|41318.5|41298.5|41308.8|41288.8|3
1731940490000|2024-11-18 14:34:50|41306.5|41286.5|41313.8|41293.8|41313.8|41293.8|41306.3|41286.3|3
1731940500000|2024-11-18 14:35:00|41316|41296|41326|41306|41326|41306|41316|41296|7
1731940510000|2024-11-18 14:35:10|41328.5|41308.5|41333.8|41313.8|41336.3|41316.3|41328.5|41308.5|11
1731940520000|2024-11-18 14:35:20|41336.3|41316.3|41353.8|41333.8|41353.8|41333.8|41336.3|41316.3|16
1731940530000|2024-11-18 14:35:30|41353.5|41333.5|41371|41351|41381|41361|41353.5|41333.5|76
1731940540000|2024-11-18 14:35:40|41368.5|41348.5|41368.5|41348.5|41371|41351|41366.3|41346.3|11
1731940550000|2024-11-18 14:35:50|41368.3|41348.3|41359|41339|41368.8|41348.8|41359|41339|6
1731940560000|2024-11-18 14:36:00|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|41356|41336|35
1731940570000|2024-11-18 14:36:10|41363.8|41343.8|41366.3|41346.3|41368.5|41348.5|41363.8|41343.8|6
1731940580000|2024-11-18 14:36:20|41363.8|41343.8|41353.8|41333.8|41366.3|41346.3|41353.8|41333.8|7
1731940590000|2024-11-18 14:36:30|41356|41336|41356|41336|41356.3|41336.3|41353.5|41333.5|0
1731940600000|2024-11-18 14:36:40|41353.5|41333.5|41363.8|41343.8|41363.8|41343.8|41353.3|41333.3|22
1731940610000|2024-11-18 14:36:50|41364|41344|41371.3|41351.3|41376|41356|41363.8|41343.8|3
1731940620000|2024-11-18 14:37:00|41371.5|41351.5|41373.8|41353.8|41376|41356|41371.5|41351.5|13
1731940630000|2024-11-18 14:37:10|41373.5|41353.5|41373.8|41353.8|41376.3|41356.3|41368.8|41348.8|5
1731940640000|2024-11-18 14:37:20|41374|41354|41371|41351|41376.3|41356.3|41371|41351|3
1731940650000|2024-11-18 14:37:30|41371.3|41351.3|41371|41351|41373.8|41353.8|41371|41351|2
1731940660000|2024-11-18 14:37:40|41373.8|41353.8|41371.3|41351.3|41374|41354|41371|41351|1
1731940670000|2024-11-18 14:37:50|41373.5|41353.5|41363.8|41343.8|41373.8|41353.8|41361.3|41341.3|4
1731940680000|2024-11-18 14:38:00|41363.5|41343.5|41363.8|41343.8|41363.8|41343.8|41358.8|41338.8|10
1731940690000|2024-11-18 14:38:10|41364|41344|41381.3|41361.3|41383.8|41363.8|41364|41344|20
1731940700000|2024-11-18 14:38:20|41378.8|41358.8|41373.8|41353.8|41378.8|41358.8|41373.8|41353.8|5
1731940710000|2024-11-18 14:38:30|41371.3|41351.3|41373.8|41353.8|41373.8|41353.8|41371.3|41351.3|5
1731940720000|2024-11-18 14:38:40|41374|41354|41374|41354|41374|41354|41371.3|41351.3|20
1731940730000|2024-11-18 14:38:50|41376.3|41356.3|41383.8|41363.8|41383.8|41363.8|41376.3|41356.3|22
1731940740000|2024-11-18 14:39:00|41386.3|41366.3|41373.8|41353.8|41386.3|41366.3|41373.8|41353.8|15
1731940750000|2024-11-18 14:39:10|41374|41354|41363.8|41343.8|41376|41356|41363.8|41343.8|77
1731940760000|2024-11-18 14:39:20|41361.3|41341.3|41351.3|41331.3|41361.3|41341.3|41349|41329|18
1731940770000|2024-11-18 14:39:30|41353.8|41333.8|41361.3|41341.3|41361.3|41341.3|41353.8|41333.8|3
1731940780000|2024-11-18 14:39:40|41361|41341|41366.3|41346.3|41366.3|41346.3|41361|41341|3
1731940790000|2024-11-18 14:39:50|41366.5|41346.5|41378.8|41358.8|41378.8|41358.8|41366.5|41346.5|13
1731940800000|2024-11-18 14:40:00|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41381.3|41361.3|37
1731940810000|2024-11-18 14:40:10|41388.5|41368.5|41389.2|41369.2|41394.2|41374.2|41388.5|41368.5|79
1731940820000|2024-11-18 14:40:20|41389.5|41369.5|41379.2|41359.2|41389.5|41369.5|41379.2|41359.2|18
1731940830000|2024-11-18 14:40:30|41379|41359|41369.2|41349.2|41379|41359|41369.2|41349.2|13
1731940840000|2024-11-18 14:40:40|41371.5|41351.5|41376.7|41356.7|41376.7|41356.7|41369.2|41349.2|3
1731940850000|2024-11-18 14:40:50|41374.2|41354.2|41379.2|41359.2|41382|41362|41374.2|41354.2|8
1731940860000|2024-11-18 14:41:00|41379|41359|41366.5|41346.5|41379|41359|41366.5|41346.5|6
1731940870000|2024-11-18 14:41:10|41366.3|41346.3|41351.3|41331.3|41366.3|41346.3|41346.3|41326.3|19
1731940880000|2024-11-18 14:41:20|41351|41331|41361.3|41341.3|41363.5|41343.5|41351|41331|0
1731940890000|2024-11-18 14:41:30|41363.8|41343.8|41350.6|41330.6|41363.8|41343.8|41350.1|41330.1|55
1731940900000|2024-11-18 14:41:40|41348.3|41328.3|41363.5|41343.5|41363.8|41343.8|41348.3|41328.3|25
1731940910000|2024-11-18 14:41:50|41363.3|41343.3|41363.5|41343.5|41363.5|41343.5|41358.8|41338.8|4
1731940920000|2024-11-18 14:42:00|41363.8|41343.8|41356.3|41336.3|41368.8|41348.8|41356.3|41336.3|2
1731940930000|2024-11-18 14:42:10|41353.8|41333.8|41343.8|41323.8|41353.8|41333.8|41341.5|41321.5|0
1731940940000|2024-11-18 14:42:20|41346|41326|41348.5|41328.5|41351|41331|41346|41326|3
1731940950000|2024-11-18 14:42:30|41348.8|41328.8|41353.6|41333.6|41353.8|41333.8|41348.8|41328.8|4
1731940960000|2024-11-18 14:42:40|41353.8|41333.8|41341.3|41321.3|41353.8|41333.8|41341.3|41321.3|6
1731940970000|2024-11-18 14:42:50|41339|41319|41336.3|41316.3|41343.8|41323.8|41336.3|41316.3|17
1731940980000|2024-11-18 14:43:00|41338.6|41318.6|41318.1|41298.1|41341.3|41321.3|41315.8|41295.8|24
1731940990000|2024-11-18 14:43:10|41315.8|41295.8|41313.1|41293.1|41318.3|41298.3|41313.1|41293.1|6
1731941000000|2024-11-18 14:43:20|41310.8|41290.8|41310.6|41290.6|41310.8|41290.8|41306.1|41286.1|10
1731941010000|2024-11-18 14:43:30|41310.8|41290.8|41308.3|41288.3|41310.8|41290.8|41308.3|41288.3|2
1731941020000|2024-11-18 14:43:40|41306.1|41286.1|41295.6|41275.6|41306.1|41286.1|41295.6|41275.6|11
1731941030000|2024-11-18 14:43:50|41295.4|41275.4|41290.6|41270.6|41295.4|41275.4|41290.6|41270.6|4
1731941040000|2024-11-18 14:44:00|41292.9|41272.9|41293.1|41273.1|41295.4|41275.4|41290.4|41270.4|9
1731941050000|2024-11-18 14:44:10|41288.3|41268.3|41293.6|41273.6|41295.8|41275.8|41288.1|41268.1|3
1731941060000|2024-11-18 14:44:20|41295.8|41275.8|41301.1|41281.1|41301.1|41281.1|41293.3|41273.3|3
1731941070000|2024-11-18 14:44:30|41300.8|41280.8|41290.4|41270.4|41300.8|41280.8|41290.4|41270.4|11
1731941080000|2024-11-18 14:44:40|41288.1|41268.1|41285.4|41265.4|41290.1|41270.1|41285.4|41265.4|3
1731941090000|2024-11-18 14:44:50|41285.6|41265.6|41275.6|41255.6|41285.8|41265.8|41273.1|41253.1|21
1731941100000|2024-11-18 14:45:00|41275.4|41255.4|41278.3|41258.3|41278.3|41258.3|41273.1|41253.1|6
1731941110000|2024-11-18 14:45:10|41283.3|41263.3|41285.6|41265.6|41291.1|41271.1|41283.1|41263.1|11
1731941120000|2024-11-18 14:45:20|41285.8|41265.8|41296.3|41276.3|41296.3|41276.3|41285.6|41265.6|24
1731941130000|2024-11-18 14:45:30|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|25
1731941140000|2024-11-18 14:45:40|41299|41279|41301.3|41281.3|41303.8|41283.8|41298.8|41278.8|17
1731941150000|2024-11-18 14:45:50|41303.6|41283.6|41301.5|41281.5|41303.6|41283.6|41298.8|41278.8|44
1731941160000|2024-11-18 14:46:00|41303.8|41283.8|41296.3|41276.3|41303.8|41283.8|41296.3|41276.3|43
1731941170000|2024-11-18 14:46:10|41296.5|41276.5|41286.1|41266.1|41296.5|41276.5|41285.8|41265.8|3
1731941180000|2024-11-18 14:46:20|41283.8|41263.8|41283.3|41263.3|41288.3|41268.3|41281.1|41261.1|2
1731941190000|2024-11-18 14:46:30|41280.8|41260.8|41275.6|41255.6|41280.8|41260.8|41272.9|41252.9|22
1731941200000|2024-11-18 14:46:40|41273.1|41253.1|41265.8|41245.8|41275.6|41255.6|41265.8|41245.8|3
1731941210000|2024-11-18 14:46:50|41267.9|41247.9|41263.3|41243.3|41268.1|41248.1|41263.1|41243.1|5
1731941220000|2024-11-18 14:47:00|41265.6|41245.6|41265.6|41245.6|41268.1|41248.1|41262.9|41242.9|3
1731941230000|2024-11-18 14:47:10|41265.4|41245.4|41248.1|41228.1|41265.4|41245.4|41247.9|41227.9|10
1731941240000|2024-11-18 14:47:20|41247.9|41227.9|41248.3|41228.3|41250.8|41230.8|41245.6|41225.6|2
1731941250000|2024-11-18 14:47:30|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41248.3|41228.3|0
1731941260000|2024-11-18 14:47:40|41252.9|41232.9|41248.1|41228.1|41252.9|41232.9|41248.1|41228.1|4
1731941270000|2024-11-18 14:47:50|41245.8|41225.8|41243.1|41223.1|41245.8|41225.8|41240.8|41220.8|11
1731941280000|2024-11-18 14:48:00|41242.9|41222.9|41238.3|41218.3|41243.1|41223.1|41238.3|41218.3|5
1731941290000|2024-11-18 14:48:10|41240.6|41220.6|41237.9|41217.9|41240.6|41220.6|41237.9|41217.9|11
1731941300000|2024-11-18 14:48:20|41237.7|41217.7|41233.1|41213.1|41238.1|41218.1|41233.1|41213.1|5
1731941310000|2024-11-18 14:48:30|41233.3|41213.3|41233.1|41213.1|41233.3|41213.3|41230.6|41210.6|2
1731941320000|2024-11-18 14:48:40|41232.9|41212.9|41225.4|41205.4|41232.9|41212.9|41225.2|41205.2|86
1731941330000|2024-11-18 14:48:50|41222.9|41202.9|41220.4|41200.4|41222.9|41202.9|41220.4|41200.4|18
1731941340000|2024-11-18 14:49:00|41220.6|41200.6|41227.7|41207.7|41227.7|41207.7|41220.6|41200.6|3
1731941350000|2024-11-18 14:49:10|41225.4|41205.4|41235.4|41215.4|41235.4|41215.4|41225.2|41205.2|10
1731941360000|2024-11-18 14:49:20|41235.6|41215.6|41246.5|41226.5|41246.5|41226.5|41235.6|41215.6|56
1731941370000|2024-11-18 14:49:30|41251.1|41231.1|41240.2|41220.2|41251.1|41231.1|41240.2|41220.2|50
1731941380000|2024-11-18 14:49:40|41237.7|41217.7|41240.6|41220.6|41240.6|41220.6|41237.7|41217.7|0
1731941390000|2024-11-18 14:49:50|41240.4|41220.4|41243.6|41223.6|41243.6|41223.6|41237.9|41217.9|10
1731941400000|2024-11-18 14:50:00|41243.3|41223.3|41227.9|41207.9|41243.3|41223.3|41227.9|41207.9|3
1731941410000|2024-11-18 14:50:10|41225.6|41205.6|41214.9|41194.9|41225.6|41205.6|41212.4|41192.4|38
1731941420000|2024-11-18 14:50:20|41215.2|41195.2|41212.4|41192.4|41217.4|41197.4|41212.4|41192.4|1
1731941430000|2024-11-18 14:50:30|41209.9|41189.9|41209.9|41189.9|41212.4|41192.4|41209.9|41189.9|7
1731941440000|2024-11-18 14:50:40|41207.4|41187.4|41204.9|41184.9|41207.4|41187.4|41204.9|41184.9|12
1731941450000|2024-11-18 14:50:50|41207.2|41187.2|41214.7|41194.7|41214.7|41194.7|41204.9|41184.9|3
1731941460000|2024-11-18 14:51:00|41217.2|41197.2|41212.4|41192.4|41217.2|41197.2|41212.4|41192.4|7
1731941470000|2024-11-18 14:51:10|41212.7|41192.7|41217.4|41197.4|41217.4|41197.4|41212.4|41192.4|3
1731941480000|2024-11-18 14:51:20|41217.7|41197.7|41217.9|41197.9|41220.4|41200.4|41217.7|41197.7|3
1731941490000|2024-11-18 14:51:30|41217.7|41197.7|41215.2|41195.2|41217.9|41197.9|41212.9|41192.9|7
1731941500000|2024-11-18 14:51:40|41212.9|41192.9|41212.7|41192.7|41212.9|41192.9|41207.7|41187.7|4
1731941510000|2024-11-18 14:51:50|41212.9|41192.9|41212.7|41192.7|41212.9|41192.9|41212.7|41192.7|2
1731941520000|2024-11-18 14:52:00|41212.4|41192.4|41197.4|41177.4|41212.4|41192.4|41194.9|41174.9|6
1731941530000|2024-11-18 14:52:10|41192.7|41172.7|41205.2|41185.2|41205.2|41185.2|41192.7|41172.7|64
1731941540000|2024-11-18 14:52:20|41207.4|41187.4|41202.7|41182.7|41207.7|41187.7|41202.4|41182.4|7
1731941550000|2024-11-18 14:52:30|41204.9|41184.9|41207.7|41187.7|41207.7|41187.7|41204.9|41184.9|1
1731941560000|2024-11-18 14:52:40|41207.9|41187.9|41207.7|41187.7|41210.2|41190.2|41205.2|41185.2|3
1731941570000|2024-11-18 14:52:50|41210.2|41190.2|41215.2|41195.2|41215.2|41195.2|41210.2|41190.2|2
1731941580000|2024-11-18 14:53:00|41215.4|41195.4|41230.2|41210.2|41230.2|41210.2|41215.2|41195.2|9
1731941590000|2024-11-18 14:53:10|41230.4|41210.4|41233.4|41213.4|41237.9|41217.9|41228.1|41208.1|7
1731941600000|2024-11-18 14:53:20|41233.1|41213.1|41228.1|41208.1|41233.1|41213.1|41225.9|41205.9|1
1731941610000|2024-11-18 14:53:30|41227.9|41207.9|41223.4|41203.4|41228.1|41208.1|41223.4|41203.4|0
1731941620000|2024-11-18 14:53:40|41225.6|41205.6|41228.4|41208.4|41228.4|41208.4|41223.4|41203.4|2
1731941630000|2024-11-18 14:53:50|41230.6|41210.6|41223.1|41203.1|41230.6|41210.6|41223.1|41203.1|43
1731941640000|2024-11-18 14:54:00|41220.9|41200.9|41220.4|41200.4|41222.9|41202.9|41217.7|41197.7|6
1731941650000|2024-11-18 14:54:10|41222.7|41202.7|41222.9|41202.9|41222.9|41202.9|41220.4|41200.4|2
1731941660000|2024-11-18 14:54:20|41225.4|41205.4|41228.1|41208.1|41228.4|41208.4|41225.4|41205.4|3
1731941670000|2024-11-18 14:54:30|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|41223.1|41203.1|0
1731941680000|2024-11-18 14:54:40|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|1
1731941690000|2024-11-18 14:54:50|41231.1|41211.1|41233.4|41213.4|41236.1|41216.1|41231.1|41211.1|11
1731941700000|2024-11-18 14:55:00|41235.6|41215.6|41233.4|41213.4|41238.1|41218.1|41233.4|41213.4|7
1731941710000|2024-11-18 14:55:10|41233.1|41213.1|41233.1|41213.1|41235.6|41215.6|41230.9|41210.9|3
1731941720000|2024-11-18 14:55:20|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|0
1731941730000|2024-11-18 14:55:30|41235.9|41215.9|41235.9|41215.9|41240.6|41220.6|41235.9|41215.9|8
1731941740000|2024-11-18 14:55:40|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|1
1731941750000|2024-11-18 14:55:50|41243.4|41223.4|41248.6|41228.6|41248.6|41228.6|41243.4|41223.4|5
1731941760000|2024-11-18 14:56:00|41248.4|41228.4|41253.1|41233.1|41253.1|41233.1|41248.4|41228.4|10
1731941770000|2024-11-18 14:56:10|41250.9|41230.9|41250.9|41230.9|41253.4|41233.4|41248.4|41228.4|16
1731941780000|2024-11-18 14:56:20|41250.6|41230.6|41245.9|41225.9|41250.9|41230.9|41245.9|41225.9|6
1731941790000|2024-11-18 14:56:30|41245.6|41225.6|41235.2|41215.2|41245.6|41225.6|41235.2|41215.2|44
1731941800000|2024-11-18 14:56:40|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|41237.7|41217.7|1
1731941810000|2024-11-18 14:56:50|41237.5|41217.5|41245.4|41225.4|41245.4|41225.4|41237.5|41217.5|11
1731941820000|2024-11-18 14:57:00|41243.1|41223.1|41250.9|41230.9|41250.9|41230.9|41243.1|41223.1|6
1731941830000|2024-11-18 14:57:10|41253.1|41233.1|41248.4|41228.4|41253.4|41233.4|41248.4|41228.4|3
1731941840000|2024-11-18 14:57:20|41248.1|41228.1|41248.4|41228.4|41248.4|41228.4|41245.9|41225.9|3
1731941850000|2024-11-18 14:57:30|41248.1|41228.1|41248.4|41228.4|41248.4|41228.4|41245.9|41225.9|2
1731941860000|2024-11-18 14:57:40|41248.1|41228.1|41248.4|41228.4|41253.4|41233.4|41245.9|41225.9|4
1731941870000|2024-11-18 14:57:50|41245.9|41225.9|41248.4|41228.4|41250.9|41230.9|41245.9|41225.9|11
1731941880000|2024-11-18 14:58:00|41248.1|41228.1|41240.6|41220.6|41248.1|41228.1|41240.6|41220.6|5
1731941890000|2024-11-18 14:58:10|41238.4|41218.4|41240.4|41220.4|41240.6|41220.6|41235.9|41215.9|3
1731941900000|2024-11-18 14:58:20|41238.1|41218.1|41248.4|41228.4|41248.4|41228.4|41238.1|41218.1|3
1731941910000|2024-11-18 14:58:30|41248.1|41228.1|41248.1|41228.1|41248.4|41228.4|41248.1|41228.1|6
1731941920000|2024-11-18 14:58:40|41248.4|41228.4|41248.4|41228.4|41248.4|41228.4|41245.9|41225.9|1
1731941930000|2024-11-18 14:58:50|41248.1|41228.1|41248.4|41228.4|41248.4|41228.4|41243.4|41223.4|0
1731941940000|2024-11-18 14:59:00|41250.6|41230.6|41248.4|41228.4|41250.6|41230.6|41245.9|41225.9|3
1731941950000|2024-11-18 14:59:10|41250.9|41230.9|41248.4|41228.4|41250.9|41230.9|41245.9|41225.9|4
1731941960000|2024-11-18 14:59:20|41250.9|41230.9|41248.4|41228.4|41250.9|41230.9|41248.4|41228.4|6
1731941970000|2024-11-18 14:59:30|41250.9|41230.9|41253.4|41233.4|41253.4|41233.4|41250.9|41230.9|1
1731941980000|2024-11-18 14:59:40|41251.1|41231.1|41250.9|41230.9|41253.4|41233.4|41250.9|41230.9|3
1731941990000|2024-11-18 14:59:50|41250.7|41230.7|41255.9|41235.9|41255.9|41235.9|41250.7|41230.7|9
1731942000000|2024-11-18 15:00:00|41258.2|41238.2|41263.2|41243.2|41263.2|41243.2|41258.2|41238.2|15
1731942010000|2024-11-18 15:00:10|41260.9|41240.9|41258.4|41238.4|41263.4|41243.4|41255.9|41235.9|7
1731942020000|2024-11-18 15:00:20|41260.9|41240.9|41263.4|41243.4|41263.4|41243.4|41258.4|41238.4|3
1731942030000|2024-11-18 15:00:30|41258.4|41238.4|41281.1|41261.1|41281.1|41261.1|41258.4|41238.4|40
1731942040000|2024-11-18 15:00:40|41281.3|41261.3|41273.8|41253.8|41281.3|41261.3|41269.1|41249.1|4
1731942050000|2024-11-18 15:00:50|41274.1|41254.1|41273.8|41253.8|41276.3|41256.3|41273.8|41253.8|8
1731942060000|2024-11-18 15:01:00|41273.6|41253.6|41276.1|41256.1|41276.3|41256.3|41273.6|41253.6|39
1731942070000|2024-11-18 15:01:10|41276.3|41256.3|41276.3|41256.3|41278.8|41258.8|41276.1|41256.1|2
1731942080000|2024-11-18 15:01:20|41278.6|41258.6|41276.1|41256.1|41279.1|41259.1|41275.9|41255.9|9
1731942090000|2024-11-18 15:01:30|41275.9|41255.9|41276.3|41256.3|41276.3|41256.3|41275.9|41255.9|1
1731942100000|2024-11-18 15:01:40|41278.6|41258.6|41273.6|41253.6|41278.6|41258.6|41271.1|41251.1|3
1731942110000|2024-11-18 15:01:50|41271.3|41251.3|41268.8|41248.8|41273.6|41253.6|41268.6|41248.6|8
1731942120000|2024-11-18 15:02:00|41269.1|41249.1|41279.1|41259.1|41279.1|41259.1|41269.1|41249.1|8
1731942130000|2024-11-18 15:02:10|41281.3|41261.3|41284.1|41264.1|41291.3|41271.3|41281.3|41261.3|11
1731942140000|2024-11-18 15:02:20|41283.8|41263.8|41281.3|41261.3|41283.8|41263.8|41278.8|41258.8|5
1731942150000|2024-11-18 15:02:30|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|9
1731942160000|2024-11-18 15:02:40|41278.8|41258.8|41281.3|41261.3|41281.3|41261.3|41278.8|41258.8|4
1731942170000|2024-11-18 15:02:50|41279.1|41259.1|41278.6|41258.6|41283.8|41263.8|41278.6|41258.6|2
1731942180000|2024-11-18 15:03:00|41281.1|41261.1|41288.6|41268.6|41290.9|41270.9|41281.1|41261.1|6
1731942190000|2024-11-18 15:03:10|41291.1|41271.1|41303.8|41283.8|41308.8|41288.8|41291.1|41271.1|15
1731942200000|2024-11-18 15:03:20|41301.3|41281.3|41296.1|41276.1|41301.3|41281.3|41293.8|41273.8|16
1731942210000|2024-11-18 15:03:30|41296.3|41276.3|41296.1|41276.1|41298.8|41278.8|41293.8|41273.8|3
1731942220000|2024-11-18 15:03:40|41293.8|41273.8|41288.8|41268.8|41293.8|41273.8|41288.8|41268.8|3
1731942230000|2024-11-18 15:03:50|41288.6|41268.6|41286.3|41266.3|41288.8|41268.8|41283.8|41263.8|1
1731942240000|2024-11-18 15:04:00|41286.6|41266.6|41301.6|41281.6|41301.6|41281.6|41286.3|41266.3|24
1731942250000|2024-11-18 15:04:10|41301.8|41281.8|41304.1|41284.1|41306.6|41286.6|41301.6|41281.6|7
1731942260000|2024-11-18 15:04:20|41303.8|41283.8|41301.3|41281.3|41308.4|41288.4|41301.3|41281.3|8
1731942270000|2024-11-18 15:04:30|41301.1|41281.1|41301.3|41281.3|41301.3|41281.3|41298.8|41278.8|1
1731942280000|2024-11-18 15:04:40|41301.1|41281.1|41303.8|41283.8|41306.3|41286.3|41301.1|41281.1|2
1731942290000|2024-11-18 15:04:50|41303.6|41283.6|41303.6|41283.6|41303.8|41283.8|41301.3|41281.3|5
1731942300000|2024-11-18 15:05:00|41303.8|41283.8|41313.9|41293.9|41313.9|41293.9|41303.8|41283.8|16
1731942310000|2024-11-18 15:05:10|41313.6|41293.6|41306.4|41286.4|41313.6|41293.6|41306.4|41286.4|3
1731942320000|2024-11-18 15:05:20|41308.9|41288.9|41311.4|41291.4|41311.4|41291.4|41306.4|41286.4|2
1731942330000|2024-11-18 15:05:30|41308.9|41288.9|41308.9|41288.9|41311.4|41291.4|41306.4|41286.4|3
1731942340000|2024-11-18 15:05:40|41309.1|41289.1|41306.4|41286.4|41311.1|41291.1|41306.4|41286.4|16
1731942350000|2024-11-18 15:05:50|41308.9|41288.9|41306.4|41286.4|41311.1|41291.1|41306.4|41286.4|4
1731942360000|2024-11-18 15:06:00|41308.6|41288.6|41308.9|41288.9|41308.9|41288.9|41308.6|41288.6|2
1731942370000|2024-11-18 15:06:10|41306.4|41286.4|41296.4|41276.4|41306.4|41286.4|41296.4|41276.4|3
1731942380000|2024-11-18 15:06:20|41296.6|41276.6|41298.9|41278.9|41298.9|41278.9|41296.4|41276.4|7
1731942390000|2024-11-18 15:06:30|41296.1|41276.1|41293.4|41273.4|41296.1|41276.1|41290.9|41270.9|65
1731942400000|2024-11-18 15:06:40|41293.6|41273.6|41298.4|41278.4|41298.4|41278.4|41293.4|41273.4|9
1731942410000|2024-11-18 15:06:50|41296.1|41276.1|41288.4|41268.4|41296.1|41276.1|41288.4|41268.4|3
1731942420000|2024-11-18 15:07:00|41290.9|41270.9|41288.6|41268.6|41291.1|41271.1|41285.9|41265.9|1
1731942430000|2024-11-18 15:07:10|41288.9|41268.9|41286.1|41266.1|41291.1|41271.1|41286.1|41266.1|1
1731942440000|2024-11-18 15:07:20|41285.9|41265.9|41283.6|41263.6|41285.9|41265.9|41278.6|41258.6|4
1731942450000|2024-11-18 15:07:30|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|3
1731942460000|2024-11-18 15:07:40|41286.1|41266.1|41288.9|41268.9|41288.9|41268.9|41286.1|41266.1|3
1731942470000|2024-11-18 15:07:50|41286.6|41266.6|41288.6|41268.6|41288.9|41268.9|41286.6|41266.6|5
1731942480000|2024-11-18 15:08:00|41286.4|41266.4|41291.4|41271.4|41291.4|41271.4|41286.4|41266.4|3
1731942490000|2024-11-18 15:08:10|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.4|41271.4|0
1731942500000|2024-11-18 15:08:20|41291.4|41271.4|41298.6|41278.6|41298.6|41278.6|41291.4|41271.4|4
1731942510000|2024-11-18 15:08:30|41298.4|41278.4|41301.1|41281.1|41301.1|41281.1|41298.4|41278.4|0
1731942520000|2024-11-18 15:08:40|41303.4|41283.4|41308.4|41288.4|41308.4|41288.4|41303.4|41283.4|8
1731942530000|2024-11-18 15:08:50|41308.6|41288.6|41311.1|41291.1|41315.9|41295.9|41308.6|41288.6|5
1731942540000|2024-11-18 15:09:00|41313.6|41293.6|41328.6|41308.6|41328.6|41308.6|41313.4|41293.4|11
1731942550000|2024-11-18 15:09:10|41328.4|41308.4|41335.9|41315.9|41335.9|41315.9|41328.4|41308.4|11
1731942560000|2024-11-18 15:09:20|41333.6|41313.6|41330.9|41310.9|41335.9|41315.9|41330.9|41310.9|2
1731942570000|2024-11-18 15:09:30|41330.7|41310.7|41328.2|41308.2|41330.7|41310.7|41325.7|41305.7|12
1731942580000|2024-11-18 15:09:40|41328.4|41308.4|41328.4|41308.4|41330.9|41310.9|41328.2|41308.2|5
1731942590000|2024-11-18 15:09:50|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|41328.2|41308.2|6
1731942600000|2024-11-18 15:10:00|41328.2|41308.2|41333.4|41313.4|41333.4|41313.4|41328.2|41308.2|4
1731942610000|2024-11-18 15:10:10|41331.1|41311.1|41330.9|41310.9|41333.4|41313.4|41330.7|41310.7|0
1731942620000|2024-11-18 15:10:20|41333.2|41313.2|41336.1|41316.1|41336.1|41316.1|41330.9|41310.9|5
1731942630000|2024-11-18 15:10:30|41338.6|41318.6|41340.9|41320.9|41340.9|41320.9|41338.6|41318.6|0
1731942640000|2024-11-18 15:10:40|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|1
1731942650000|2024-11-18 15:10:50|41338.6|41318.6|41340.9|41320.9|41343.4|41323.4|41338.6|41318.6|5
1731942660000|2024-11-18 15:11:00|41341.1|41321.1|41345.7|41325.7|41348|41328|41341.1|41321.1|12
1731942670000|2024-11-18 15:11:10|41350.7|41330.7|41365.5|41345.5|41365.7|41345.7|41350.7|41330.7|11
1731942680000|2024-11-18 15:11:20|41368|41348|41368.2|41348.2|41368.2|41348.2|41360.9|41340.9|10
1731942690000|2024-11-18 15:11:30|41365.9|41345.9|41373.6|41353.6|41376.1|41356.1|41365.9|41345.9|47
1731942700000|2024-11-18 15:11:40|41373.4|41353.4|41370.9|41350.9|41373.4|41353.4|41368.6|41348.6|42
1731942710000|2024-11-18 15:11:50|41370.7|41350.7|41363.6|41343.6|41370.9|41350.9|41363.6|41343.6|2
1731942720000|2024-11-18 15:12:00|41363.4|41343.4|41370.9|41350.9|41370.9|41350.9|41360.9|41340.9|9
1731942730000|2024-11-18 15:12:10|41373.2|41353.2|41373.4|41353.4|41373.4|41353.4|41370.7|41350.7|14
1731942740000|2024-11-18 15:12:20|41373.2|41353.2|41373.4|41353.4|41373.4|41353.4|41368.4|41348.4|6
1731942750000|2024-11-18 15:12:30|41378.2|41358.2|41378|41358|41380.5|41360.5|41378|41358|11
1731942760000|2024-11-18 15:12:40|41375.7|41355.7|41373.2|41353.2|41375.7|41355.7|41372.7|41352.7|6
1731942770000|2024-11-18 15:12:50|41373|41353|41373.2|41353.2|41373.2|41353.2|41370.5|41350.5|16
1731942780000|2024-11-18 15:13:00|41370.9|41350.9|41365.9|41345.9|41371.1|41351.1|41365.9|41345.9|5
1731942790000|2024-11-18 15:13:10|41365.7|41345.7|41356.4|41336.4|41365.7|41345.7|41356.4|41336.4|3
1731942800000|2024-11-18 15:13:20|41358.9|41338.9|41355.9|41335.9|41361.1|41341.1|41353.4|41333.4|6
1731942810000|2024-11-18 15:13:30|41353.6|41333.6|41351.2|41331.2|41353.6|41333.6|41351.1|41331.1|8
1731942820000|2024-11-18 15:13:40|41351.4|41331.4|41358.7|41338.7|41358.7|41338.7|41351.2|41331.2|10
1731942830000|2024-11-18 15:13:50|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|1
1731942840000|2024-11-18 15:14:00|41361.4|41341.4|41366.4|41346.4|41366.6|41346.6|41361.4|41341.4|4
1731942850000|2024-11-18 15:14:10|41366.6|41346.6|41371.4|41351.4|41376.4|41356.4|41366.6|41346.6|8
1731942860000|2024-11-18 15:14:20|41373.7|41353.7|41376.2|41356.2|41376.2|41356.2|41371.2|41351.2|6
1731942870000|2024-11-18 15:14:30|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|41373.9|41353.9|3
1731942880000|2024-11-18 15:14:40|41376.2|41356.2|41378.9|41358.9|41381.2|41361.2|41376.2|41356.2|9
1731942890000|2024-11-18 15:14:50|41378.7|41358.7|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|1
1731942900000|2024-11-18 15:15:00|41376.2|41356.2|41375.9|41355.9|41378.9|41358.9|41375.9|41355.9|5
1731942910000|2024-11-18 15:15:10|41376.2|41356.2|41368.7|41348.7|41376.2|41356.2|41368.7|41348.7|1
1731942920000|2024-11-18 15:15:20|41371.2|41351.2|41381.4|41361.4|41381.4|41361.4|41371.2|41351.2|13
1731942930000|2024-11-18 15:15:30|41383.7|41363.7|41381.4|41361.4|41383.9|41363.9|41378.9|41358.9|4
1731942940000|2024-11-18 15:15:40|41381.2|41361.2|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1731942950000|2024-11-18 15:15:50|41379.1|41359.1|41381.4|41361.4|41381.4|41361.4|41379.1|41359.1|1
1731942960000|2024-11-18 15:16:00|41383.9|41363.9|41391.2|41371.2|41391.2|41371.2|41378.7|41358.7|24
1731942970000|2024-11-18 15:16:10|41391.4|41371.4|41393.9|41373.9|41393.9|41373.9|41391.4|41371.4|13
1731942980000|2024-11-18 15:16:20|41391.4|41371.4|41378.9|41358.9|41391.4|41371.4|41378.9|41358.9|15
1731942990000|2024-11-18 15:16:30|41378.7|41358.7|41366.4|41346.4|41378.7|41358.7|41366.4|41346.4|30
1731943000000|2024-11-18 15:16:40|41366.2|41346.2|41355.7|41335.7|41368.4|41348.4|41355.7|41335.7|34
1731943010000|2024-11-18 15:16:50|41358.2|41338.2|41360.9|41340.9|41363.2|41343.2|41358.2|41338.2|8
1731943020000|2024-11-18 15:17:00|41358.4|41338.4|41363.4|41343.4|41363.4|41343.4|41358.4|41338.4|9
1731943030000|2024-11-18 15:17:10|41363.2|41343.2|41358.4|41338.4|41363.4|41343.4|41358.4|41338.4|1
1731943040000|2024-11-18 15:17:20|||||||||2
1731943050000|2024-11-18 15:17:30|41355.9|41335.9|41348.4|41328.4|41355.9|41335.9|41348.4|41328.4|8
1731943060000|2024-11-18 15:17:40|41345.9|41325.9|41345.9|41325.9|41348.4|41328.4|41345.9|41325.9|1
1731943070000|2024-11-18 15:17:50|41343.4|41323.4|41348.4|41328.4|41348.4|41328.4|41343.4|41323.4|3
1731943080000|2024-11-18 15:18:00|41348|41328|41348.4|41328.4|41348.4|41328.4|41345.7|41325.7|8
1731943090000|2024-11-18 15:18:10|41353.4|41333.4|41353.4|41333.4|41355.7|41335.7|41353.4|41333.4|12
1731943100000|2024-11-18 15:18:20|41353.2|41333.2|41353.4|41333.4|41353.4|41333.4|41353.2|41333.2|3
1731943110000|2024-11-18 15:18:30|41355.9|41335.9|41348|41328|41355.9|41335.9|41345.5|41325.5|2
1731943120000|2024-11-18 15:18:40|41347.8|41327.8|41330.7|41310.7|41347.8|41327.8|41330.5|41310.5|11
1731943130000|2024-11-18 15:18:50|41330.9|41310.9|41335.5|41315.5|41335.7|41315.7|41330.9|41310.9|2
1731943140000|2024-11-18 15:19:00|41330.9|41310.9|41323.2|41303.2|41333.2|41313.2|41323|41303|15
1731943150000|2024-11-18 15:19:10|41323|41303|41320.7|41300.7|41323.2|41303.2|41320.7|41300.7|2
1731943160000|2024-11-18 15:19:20|41320.5|41300.5|41320.7|41300.7|41323|41303|41318.4|41298.4|3
1731943170000|2024-11-18 15:19:30|41323|41303|41318|41298|41323|41303|41318|41298|6
1731943180000|2024-11-18 15:19:40|41318.2|41298.2|41315.5|41295.5|41318.2|41298.2|41313.2|41293.2|6
1731943190000|2024-11-18 15:19:50|41315.7|41295.7|41320.7|41300.7|41320.7|41300.7|41315.7|41295.7|9
1731943200000|2024-11-18 15:20:00|41320.9|41300.9|41323.2|41303.2|41323.2|41303.2|41320.7|41300.7|4
1731943210000|2024-11-18 15:20:10|41325.5|41305.5|41323.2|41303.2|41325.5|41305.5|41323.2|41303.2|0
1731943220000|2024-11-18 15:20:20|41325.5|41305.5|41325.7|41305.7|41325.7|41305.7|41323|41303|3
1731943230000|2024-11-18 15:20:30|41325.5|41305.5|41325.7|41305.7|41328|41308|41323.2|41303.2|10
1731943240000|2024-11-18 15:20:40|41323.4|41303.4|41325.7|41305.7|41325.7|41305.7|41323.4|41303.4|1
1731943250000|2024-11-18 15:20:50|41323.4|41303.4|41323.4|41303.4|41325.9|41305.9|41323.2|41303.2|13
1731943260000|2024-11-18 15:21:00|41320.9|41300.9|41323.2|41303.2|41323.2|41303.2|41320.7|41300.7|5
1731943270000|2024-11-18 15:21:10|41320.9|41300.9|41315.7|41295.7|41323.2|41303.2|41315.7|41295.7|3
1731943280000|2024-11-18 15:21:20|41313.4|41293.4|41315.7|41295.7|41315.9|41295.9|41313.4|41293.4|3
1731943290000|2024-11-18 15:21:30|41315.9|41295.9|41320.7|41300.7|41323|41303|41313.4|41293.4|5
1731943300000|2024-11-18 15:21:40|41320.9|41300.9|41315.9|41295.9|41320.9|41300.9|41315.9|41295.9|9
1731943310000|2024-11-18 15:21:50|41315.7|41295.7|41313.2|41293.2|41315.9|41295.9|41313.2|41293.2|2
1731943320000|2024-11-18 15:22:00|41313|41293|41310.7|41290.7|41313.5|41293.5|41310.7|41290.7|4
1731943330000|2024-11-18 15:22:10|41308.5|41288.5|41303.5|41283.5|41311|41291|41303.5|41283.5|6
1731943340000|2024-11-18 15:22:20|41305.7|41285.7|41311|41291|41311|41291|41305.7|41285.7|10
1731943350000|2024-11-18 15:22:30|41315.7|41295.7|41316|41296|41316|41296|41313.5|41293.5|1
1731943370000|2024-11-18 15:22:50|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|2
1731943380000|2024-11-18 15:23:00|41313.7|41293.7|41313.5|41293.5|41313.7|41293.7|41313.5|41293.5|4
1731943390000|2024-11-18 15:23:10|41316|41296|41311|41291|41316|41296|41311|41291|4
1731943400000|2024-11-18 15:23:20|41310.7|41290.7|41310.7|41290.7|41311|41291|41306.2|41286.2|3
1731943410000|2024-11-18 15:23:30|41311|41291|41313.2|41293.2|41313.2|41293.2|41310.7|41290.7|1
1731943420000|2024-11-18 15:23:40|41313|41293|41308.5|41288.5|41313.2|41293.2|41306|41286|5
1731943430000|2024-11-18 15:23:50|41308.2|41288.2|41308.5|41288.5|41308.5|41288.5|41308.2|41288.2|1
1731943440000|2024-11-18 15:24:00|41308.2|41288.2|41298.5|41278.5|41308.2|41288.2|41298.5|41278.5|6
1731943450000|2024-11-18 15:24:10|41298.7|41278.7|41303.5|41283.5|41306|41286|41298.7|41278.7|3
1731943460000|2024-11-18 15:24:20|41305.7|41285.7|41301|41281|41306|41286|41301|41281|13
1731943470000|2024-11-18 15:24:30|41300.7|41280.7|41301|41281|41303.5|41283.5|41300.7|41280.7|1
1731943480000|2024-11-18 15:24:40|41303.5|41283.5|41305.7|41285.7|41308|41288|41303.2|41283.2|2
1731943490000|2024-11-18 15:24:50|41306|41286|41310.7|41290.7|41310.7|41290.7|41305.7|41285.7|6
1731943500000|2024-11-18 15:25:00|41308.5|41288.5|41326|41306|41326|41306|41308.5|41288.5|18
1731943510000|2024-11-18 15:25:10|41323.5|41303.5|41321|41301|41328.5|41308.5|41321|41301|6
1731943520000|2024-11-18 15:25:20|41323.5|41303.5|41326|41306|41326|41306|41323.5|41303.5|3
1731943530000|2024-11-18 15:25:30|41323.5|41303.5|41326|41306|41326|41306|41323.5|41303.5|3
1731943540000|2024-11-18 15:25:40|41331|41311|41333.5|41313.5|41333.5|41313.5|41331|41311|3
1731943550000|2024-11-18 15:25:50|41333.2|41313.2|41343.5|41323.5|41343.5|41323.5|41331|41311|2
1731943560000|2024-11-18 15:26:00|41348.5|41328.5|41353.5|41333.5|41353.5|41333.5|41348.5|41328.5|12
1731943570000|2024-11-18 15:26:10|41356|41336|41366|41346|41368.5|41348.5|41356|41336|25
1731943580000|2024-11-18 15:26:20|41363.9|41343.9|41366|41346|41368.5|41348.5|41363.5|41343.5|5
1731943590000|2024-11-18 15:26:30|41365.7|41345.7|41361|41341|41366|41346|41361|41341|5
1731943600000|2024-11-18 15:26:40|41358.5|41338.5|41361|41341|41361|41341|41356|41336|3
1731943610000|2024-11-18 15:26:50|41360.7|41340.7|41356|41336|41361|41341|41356|41336|2
1731943620000|2024-11-18 15:27:00|41355.7|41335.7|41353.5|41333.5|41355.7|41335.7|41353.5|41333.5|6
1731943630000|2024-11-18 15:27:10|41353.2|41333.2|41351|41331|41355.7|41335.7|41351|41331|2
1731943640000|2024-11-18 15:27:20|||||||||6
1731943650000|2024-11-18 15:27:30|41353.2|41333.2|41353.5|41333.5|41353.5|41333.5|41350.7|41330.7|1
1731943670000|2024-11-18 15:27:50|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41348.7|41328.7|5
1731943680000|2024-11-18 15:28:00|41351|41331|41351|41331|41351|41331|41346|41326|8
1731943690000|2024-11-18 15:28:10|41350.7|41330.7|41353.5|41333.5|41355.7|41335.7|41348.5|41328.5|3
1731943700000|2024-11-18 15:28:20|41356|41336|41356|41336|41356|41336|41356|41336|1
1731943710000|2024-11-18 15:28:30|41358.5|41338.5|41365.3|41345.3|41365.5|41345.5|41358.5|41338.5|4
1731943720000|2024-11-18 15:28:40|41365.5|41345.5|41365.3|41345.3|41365.5|41345.5|41365.3|41345.3|1
1731943730000|2024-11-18 15:28:50|41355.7|41335.7|41353|41333|41355.7|41335.7|41353|41333|52
1731943740000|2024-11-18 15:29:00|41352.8|41332.8|41340.3|41320.3|41352.8|41332.8|41340.3|41320.3|9
1731943750000|2024-11-18 15:29:10|41340.5|41320.5|41350.3|41330.3|41350.3|41330.3|41340.5|41320.5|4
1731943760000|2024-11-18 15:29:20|41350.5|41330.5|41360.3|41340.3|41360.3|41340.3|41350.5|41330.5|4
1731943770000|2024-11-18 15:29:30|41360.5|41340.5|41373|41353|41373|41353|41360.5|41340.5|14
1731943780000|2024-11-18 15:29:40|41375.5|41355.5|41373|41353|41378|41358|41373|41353|8
1731943790000|2024-11-18 15:29:50|41375.5|41355.5|41383.5|41363.5|41385.7|41365.7|41373.5|41353.5|46
1731943800000|2024-11-18 15:30:00|41386|41366|41383.5|41363.5|41388.5|41368.5|41383.5|41363.5|16
1731943810000|2024-11-18 15:30:10|41383.7|41363.7|41401|41381|41401.2|41381.2|41383.7|41363.7|32
1731943820000|2024-11-18 15:30:20|41405.8|41385.8|41426|41406|41426|41406|41405.8|41385.8|85
1731943830000|2024-11-18 15:30:30|41428.3|41408.3|41440.8|41420.8|41443.3|41423.3|41428.3|41408.3|69
1731943840000|2024-11-18 15:30:40|41443.3|41423.3|41433.5|41413.5|41443.5|41423.5|41433.5|41413.5|20
1731943850000|2024-11-18 15:30:50|41435.5|41415.5|41413.5|41393.5|41435.5|41415.5|41413.5|41393.5|48
1731943860000|2024-11-18 15:31:00|41415.8|41395.8|41406.2|41386.2|41415.8|41395.8|41406.2|41386.2|13
1731943870000|2024-11-18 15:31:10|41406|41386|41401.2|41381.2|41406|41386|41400.8|41380.8|7
1731943880000|2024-11-18 15:31:20|41403.7|41383.7|41393.3|41373.3|41403.7|41383.7|41393.3|41373.3|12
1731943890000|2024-11-18 15:31:30|41393.5|41373.5|41395.8|41375.8|41400.8|41380.8|41393.5|41373.5|3
1731943900000|2024-11-18 15:31:40|41395.5|41375.5|41401|41381|41401|41381|41395.5|41375.5|5
1731943910000|2024-11-18 15:31:50|41403.3|41383.3|41405.8|41385.8|41413.7|41393.7|41403.3|41383.3|42
1731943920000|2024-11-18 15:32:00|41403.5|41383.5|41398.7|41378.7|41403.5|41383.5|41395.8|41375.8|12
1731943930000|2024-11-18 15:32:10|41401|41381|41396.2|41376.2|41401|41381|41396.2|41376.2|2
1731943940000|2024-11-18 15:32:20|41398.5|41378.5|41395.8|41375.8|41401.2|41381.2|41395.8|41375.8|87
1731943950000|2024-11-18 15:32:30|41393.5|41373.5|41388.5|41368.5|41396|41376|41388.5|41368.5|15
1731943960000|2024-11-18 15:32:40|41388|41368|41386|41366|41388|41368|41385.8|41365.8|14
1731943970000|2024-11-18 15:32:50|41385.8|41365.8|41388.3|41368.3|41388.3|41368.3|41383.5|41363.5|0
1731943980000|2024-11-18 15:33:00|41385.8|41365.8|41391.2|41371.2|41393.3|41373.3|41385.8|41365.8|7
1731943990000|2024-11-18 15:33:10|41393.3|41373.3|41396|41376|41398.5|41378.5|41391|41371|5
1731944000000|2024-11-18 15:33:20|41393.7|41373.7|41393.5|41373.5|41393.7|41373.7|41391.2|41371.2|1
1731944010000|2024-11-18 15:33:30|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41391|41371|10
1731944020000|2024-11-18 15:33:40|41398|41378|41395.8|41375.8|41398|41378|41395.8|41375.8|2
1731944030000|2024-11-18 15:33:50|41393.5|41373.5|41393.3|41373.3|41393.5|41373.5|41393.3|41373.3|1
1731944040000|2024-11-18 15:34:00|41395.8|41375.8|41393.5|41373.5|41395.8|41375.8|41390.8|41370.8|13
1731944050000|2024-11-18 15:34:10|41395.8|41375.8|41403.3|41383.3|41403.3|41383.3|41393.7|41373.7|6
1731944060000|2024-11-18 15:34:20|41403.5|41383.5|41410.5|41390.5|41410.5|41390.5|41403.5|41383.5|3
1731944070000|2024-11-18 15:34:30|41410.8|41390.8|41415.8|41395.8|41416|41396|41410.8|41390.8|11
1731944080000|2024-11-18 15:34:40|41413.5|41393.5|41416|41396|41416|41396|41411|41391|6
1731944090000|2024-11-18 15:34:50|41416.2|41396.2|41428.3|41408.3|41428.5|41408.5|41416|41396|9
1731944100000|2024-11-18 15:35:00|41426|41406|41420.8|41400.8|41426|41406|41420.8|41400.8|3
1731944110000|2024-11-18 15:35:10|41418.5|41398.5|41420.8|41400.8|41420.8|41400.8|41418.5|41398.5|0
1731944120000|2024-11-18 15:35:20|41418.5|41398.5|41418.5|41398.5|41421|41401|41418.5|41398.5|4
1731944130000|2024-11-18 15:35:30|41416.2|41396.2|41421|41401|41423.3|41403.3|41416|41396|8
1731944140000|2024-11-18 15:35:40|41420.8|41400.8|41421|41401|41421|41401|41418.5|41398.5|8
1731944150000|2024-11-18 15:35:50|41423.5|41403.5|41421|41401|41423.5|41403.5|41418.5|41398.5|2
1731944160000|2024-11-18 15:36:00|41420.8|41400.8|41418.3|41398.3|41420.8|41400.8|41418.3|41398.3|3
1731944170000|2024-11-18 15:36:10|41418.5|41398.5|41416|41396|41420.8|41400.8|41416|41396|3
1731944180000|2024-11-18 15:36:20|41416.2|41396.2|41416|41396|41421|41401|41416|41396|1
1731944190000|2024-11-18 15:36:30|41418.5|41398.5|41421|41401|41421|41401|41418.5|41398.5|0
1731944200000|2024-11-18 15:36:40|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|1
1731944210000|2024-11-18 15:36:50|41423.7|41403.7|41421|41401|41423.7|41403.7|41421|41401|3
1731944220000|2024-11-18 15:37:00|41421.2|41401.2|41421|41401|41426|41406|41421|41401|6
1731944230000|2024-11-18 15:37:10|41418.5|41398.5|41421|41401|41421|41401|41418.3|41398.3|2
1731944240000|2024-11-18 15:37:20|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41421.2|41401.2|6
1731944250000|2024-11-18 15:37:30|41423.5|41403.5|41421.2|41401.2|41423.5|41403.5|41421.2|41401.2|0
1731944260000|2024-11-18 15:37:40|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|41426.2|41406.2|4
1731944270000|2024-11-18 15:37:50|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|10
1731944280000|2024-11-18 15:38:00|41428.5|41408.5|41433.5|41413.5|41436.2|41416.2|41428.5|41408.5|12
1731944290000|2024-11-18 15:38:10|41434|41414|41431|41411|41438.5|41418.5|41431|41411|7
1731944300000|2024-11-18 15:38:20|41433.5|41413.5|41431|41411|41435.8|41415.8|41430.8|41410.8|3
1731944310000|2024-11-18 15:38:30|41428.5|41408.5|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|10
1731944320000|2024-11-18 15:38:40|41426|41406|41426|41406|41428.5|41408.5|41423.5|41403.5|9
1731944330000|2024-11-18 15:38:50|41428.3|41408.3|41426|41406|41428.3|41408.3|41425.8|41405.8|1
1731944340000|2024-11-18 15:39:00|41425.8|41405.8|41426|41406|41426|41406|41423.5|41403.5|4
1731944350000|2024-11-18 15:39:10|41426.2|41406.2|41420.8|41400.8|41428.5|41408.5|41420.8|41400.8|4
1731944360000|2024-11-18 15:39:20|41416|41396|41410.6|41390.6|41416|41396|41410.6|41390.6|48
1731944370000|2024-11-18 15:39:30|41405.6|41385.6|41415.3|41395.3|41415.6|41395.6|41405.6|41385.6|7
1731944380000|2024-11-18 15:39:40|41415.1|41395.1|41412.8|41392.8|41415.1|41395.1|41410.6|41390.6|1
1731944390000|2024-11-18 15:39:50|41410.6|41390.6|41415.3|41395.3|41415.3|41395.3|41410.6|41390.6|5
1731944400000|2024-11-18 15:40:00|41415.6|41395.6|41418.3|41398.3|41418.3|41398.3|41413.1|41393.1|8
1731944410000|2024-11-18 15:40:10|41418.1|41398.1|41415.3|41395.3|41418.1|41398.1|41415.3|41395.3|2
1731944420000|2024-11-18 15:40:20|41413.1|41393.1|41405.3|41385.3|41413.1|41393.1|41402.8|41382.8|14
1731944430000|2024-11-18 15:40:30|41408.1|41388.1|41408.1|41388.1|41410.3|41390.3|41405.6|41385.6|13
1731944440000|2024-11-18 15:40:40|41405.3|41385.3|41405.6|41385.6|41405.6|41385.6|41405.3|41385.3|3
1731944450000|2024-11-18 15:40:50|41408.1|41388.1|41402.8|41382.8|41408.1|41388.1|41402.8|41382.8|4
1731944460000|2024-11-18 15:41:00|41405.3|41385.3|41400.6|41380.6|41405.3|41385.3|41400.3|41380.3|4
1731944470000|2024-11-18 15:41:10|41405.3|41385.3|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|4
1731944480000|2024-11-18 15:41:20|41405.3|41385.3|41413.1|41393.1|41413.1|41393.1|41405.3|41385.3|9
1731944490000|2024-11-18 15:41:30|41413.3|41393.3|41417.6|41397.6|41417.8|41397.8|41413.3|41393.3|6
1731944500000|2024-11-18 15:41:40|41415.3|41395.3|41415.6|41395.6|41415.8|41395.8|41413.1|41393.1|5
1731944510000|2024-11-18 15:41:50|41420.1|41400.1|41415.3|41395.3|41420.1|41400.1|41415.3|41395.3|3
1731944520000|2024-11-18 15:42:00|41410.6|41390.6|41413.1|41393.1|41413.1|41393.1|41410.6|41390.6|7
1731944530000|2024-11-18 15:42:10|41415.3|41395.3|41415.6|41395.6|41415.6|41395.6|41413.1|41393.1|2
1731944540000|2024-11-18 15:42:20|41415.3|41395.3|41420.3|41400.3|41420.3|41400.3|41415.3|41395.3|6
1731944550000|2024-11-18 15:42:30|41420.1|41400.1|41415.3|41395.3|41420.3|41400.3|41415.3|41395.3|1
1731944560000|2024-11-18 15:42:40|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|1
1731944570000|2024-11-18 15:42:50|41410.3|41390.3|41407.6|41387.6|41410.3|41390.3|41407.6|41387.6|14
1731944580000|2024-11-18 15:43:00|41410.1|41390.1|41410.6|41390.6|41410.6|41390.6|41410.1|41390.1|5
1731944590000|2024-11-18 15:43:10|41410.8|41390.8|41413.1|41393.1|41413.1|41393.1|41410.8|41390.8|1
1731944600000|2024-11-18 15:43:20|41415.3|41395.3|41413.3|41393.3|41415.3|41395.3|41413.1|41393.1|4
1731944610000|2024-11-18 15:43:30|41415.6|41395.6|41412.6|41392.6|41415.8|41395.8|41412.6|41392.6|48
1731944620000|2024-11-18 15:43:40|41410.1|41390.1|41407.6|41387.6|41414.9|41394.9|41407.6|41387.6|12
1731944630000|2024-11-18 15:43:50|||||||||3
1731944640000|2024-11-18 15:44:00|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|41402.6|41382.6|5
1731944650000|2024-11-18 15:44:10|41405.3|41385.3|41402.4|41382.4|41407.6|41387.6|41402.4|41382.4|4
1731944660000|2024-11-18 15:44:20|41399.9|41379.9|41400.1|41380.1|41400.1|41380.1|41392.4|41372.4|7
1731944670000|2024-11-18 15:44:30|41400.3|41380.3|41407.6|41387.6|41410.1|41390.1|41400.3|41380.3|6
1731944680000|2024-11-18 15:44:40|41410.1|41390.1|41417.8|41397.8|41417.8|41397.8|41407.6|41387.6|11
1731944690000|2024-11-18 15:44:50|41418.1|41398.1|41428.1|41408.1|41432.6|41412.6|41418.1|41398.1|90
1731944700000|2024-11-18 15:45:00|41427.8|41407.8|41423.1|41403.1|41430.3|41410.3|41420.6|41400.6|11
1731944710000|2024-11-18 15:45:10|41422.8|41402.8|41420.3|41400.3|41425.6|41405.6|41420.3|41400.3|7
1731944720000|2024-11-18 15:45:20|41420.1|41400.1|41402.8|41382.8|41420.1|41400.1|41402.8|41382.8|12
1731944730000|2024-11-18 15:45:30|41400.6|41380.6|41403.1|41383.1|41403.1|41383.1|41398.1|41378.1|3
1731944740000|2024-11-18 15:45:40|41403.3|41383.3|41403.1|41383.1|41405.6|41385.6|41402.8|41382.8|2
1731944750000|2024-11-18 15:45:50|41403.3|41383.3|41408.1|41388.1|41408.1|41388.1|41403.3|41383.3|4
1731944760000|2024-11-18 15:46:00|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|7
1731944770000|2024-11-18 15:46:10|41410.6|41390.6|41407.8|41387.8|41410.6|41390.6|41407.8|41387.8|4
1731944780000|2024-11-18 15:46:20|41408.1|41388.1|41410.6|41390.6|41412.8|41392.8|41408.1|41388.1|5
1731944790000|2024-11-18 15:46:30|41408.1|41388.1|41423.1|41403.1|41423.1|41403.1|41408.1|41388.1|15
1731944800000|2024-11-18 15:46:40|41425.6|41405.6|41433.5|41413.5|41436|41416|41425.6|41405.6|18
1731944810000|2024-11-18 15:46:50|||||||||3
1731944820000|2024-11-18 15:47:00|41433.3|41413.3|41433.1|41413.1|41433.5|41413.5|41432.9|41412.9|44
1731944830000|2024-11-18 15:47:10|41430.8|41410.8|41435.8|41415.8|41435.8|41415.8|41430.8|41410.8|12
1731944840000|2024-11-18 15:47:20|41438.1|41418.1|41443.3|41423.3|41445.8|41425.8|41438.1|41418.1|4
1731944850000|2024-11-18 15:47:30|41445.6|41425.6|41448.3|41428.3|41448.3|41428.3|41443.5|41423.5|2
1731944860000|2024-11-18 15:47:40|41446|41426|41446|41426|41448.5|41428.5|41443.5|41423.5|33
1731944870000|2024-11-18 15:47:50|41448.3|41428.3|41446|41426|41448.5|41428.5|41445.8|41425.8|5
1731944880000|2024-11-18 15:48:00|41445.8|41425.8|41448.3|41428.3|41453.1|41433.1|41445.8|41425.8|38
1731944890000|2024-11-18 15:48:10|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|1
1731944900000|2024-11-18 15:48:20|41447.9|41427.9|41447.9|41427.9|41448.1|41428.1|41447.9|41427.9|2
1731944910000|2024-11-18 15:48:30|41448.1|41428.1|41448.3|41428.3|41448.5|41428.5|41445.8|41425.8|0
1731944920000|2024-11-18 15:48:40|41450.6|41430.6|41448.3|41428.3|41450.8|41430.8|41445.8|41425.8|61
1731944930000|2024-11-18 15:48:50|41450.6|41430.6|41455.6|41435.6|41458.3|41438.3|41450.6|41430.6|30
1731944940000|2024-11-18 15:49:00|41455.8|41435.8|41473.3|41453.3|41473.3|41453.3|41453.3|41433.3|20
1731944950000|2024-11-18 15:49:10|41470.8|41450.8|41496|41476|41503.3|41483.3|41470.8|41450.8|38
1731944960000|2024-11-18 15:49:20|41493.5|41473.5|41505.8|41485.8|41506.3|41486.3|41493.5|41473.5|106
1731944970000|2024-11-18 15:49:30|41503.5|41483.5|41508.3|41488.3|41510.8|41490.8|41500.8|41480.8|74
1731944980000|2024-11-18 15:49:40|41510.8|41490.8|41520.8|41500.8|41521|41501|41510.8|41490.8|25
1731944990000|2024-11-18 15:49:50|41520.6|41500.6|41513.3|41493.3|41523.3|41503.3|41513.3|41493.3|25
1731945000000|2024-11-18 15:50:00|41513.1|41493.1|41505.8|41485.8|41513.1|41493.1|41505.8|41485.8|18
1731945010000|2024-11-18 15:50:10|41506|41486|41508.5|41488.5|41508.5|41488.5|41505.8|41485.8|16
1731945020000|2024-11-18 15:50:20|41508.8|41488.8|41511|41491|41511|41491|41508.5|41488.5|1
1731945030000|2024-11-18 15:50:30|41511.3|41491.3|41521|41501|41521|41501|41511.3|41491.3|9
1731945040000|2024-11-18 15:50:40|41523.3|41503.3|41518.5|41498.5|41525.8|41505.8|41518.5|41498.5|6
1731945050000|2024-11-18 15:50:50|41520.8|41500.8|41518.3|41498.3|41520.8|41500.8|41518.3|41498.3|3
1731945060000|2024-11-18 15:51:00|41516|41496|41511|41491|41516|41496|41511|41491|13
1731945070000|2024-11-18 15:51:10|41513.3|41493.3|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|9
1731945080000|2024-11-18 15:51:20|41513.1|41493.1|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|11
1731945090000|2024-11-18 15:51:30|41511.3|41491.3|41518.8|41498.8|41520.6|41500.6|41511.3|41491.3|5
1731945100000|2024-11-18 15:51:40|41521|41501|41518.5|41498.5|41521|41501|41518.5|41498.5|4
1731945110000|2024-11-18 15:51:50|41513.1|41493.1|41506|41486|41513.1|41493.1|41503.5|41483.5|11
1731945120000|2024-11-18 15:52:00|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|41503.5|41483.5|8
1731945130000|2024-11-18 15:52:10|41501.3|41481.3|41503.5|41483.5|41503.5|41483.5|41500.8|41480.8|17
1731945140000|2024-11-18 15:52:20|41503.8|41483.8|41508.5|41488.5|41508.8|41488.8|41503.8|41483.8|4
1731945150000|2024-11-18 15:52:30|41510.8|41490.8|41508.5|41488.5|41511|41491|41508.5|41488.5|11
1731945160000|2024-11-18 15:52:40|41506|41486|41496|41476|41506|41486|41496|41476|50
1731945170000|2024-11-18 15:52:50|41496.1|41476.1|41483.6|41463.6|41496.1|41476.1|41483.3|41463.3|2
1731945180000|2024-11-18 15:53:00|41483.3|41463.3|41485.8|41465.8|41488.6|41468.6|41483.3|41463.3|6
1731945190000|2024-11-18 15:53:10|41483.6|41463.6|41486.1|41466.1|41486.1|41466.1|41483.6|41463.6|4
1731945200000|2024-11-18 15:53:20|41483.6|41463.6|41480.6|41460.6|41486.1|41466.1|41480.6|41460.6|12
1731945210000|2024-11-18 15:53:30|41478.1|41458.1|41460.6|41440.6|41478.1|41458.1|41460.6|41440.6|20
1731945220000|2024-11-18 15:53:40|41458.1|41438.1|41462.9|41442.9|41462.9|41442.9|41458.1|41438.1|3
1731945230000|2024-11-18 15:53:50|41463.1|41443.1|41473.1|41453.1|41473.1|41453.1|41463.1|41443.1|9
1731945240000|2024-11-18 15:54:00|41475.6|41455.6|41468.1|41448.1|41478.1|41458.1|41468.1|41448.1|9
1731945250000|2024-11-18 15:54:10|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41460.6|41440.6|2
1731945260000|2024-11-18 15:54:20|41467.9|41447.9|41465.6|41445.6|41468.3|41448.3|41465.6|41445.6|3
1731945270000|2024-11-18 15:54:30|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41465.6|41445.6|3
1731945280000|2024-11-18 15:54:40|41468.1|41448.1|41468.3|41448.3|41470.6|41450.6|41465.6|41445.6|5
1731945290000|2024-11-18 15:54:50|41470.6|41450.6|41478.1|41458.1|41478.1|41458.1|41470.6|41450.6|16
1731945300000|2024-11-18 15:55:00|41480.6|41460.6|41478.1|41458.1|41485.6|41465.6|41477.9|41457.9|4
1731945310000|2024-11-18 15:55:10|41475.6|41455.6|41485.8|41465.8|41488.3|41468.3|41475.6|41455.6|3
1731945320000|2024-11-18 15:55:20|41488.3|41468.3|41490.8|41470.8|41490.8|41470.8|41486.1|41466.1|4
1731945330000|2024-11-18 15:55:30|41493.1|41473.1|41493.6|41473.6|41496.1|41476.1|41490.8|41470.8|9
1731945340000|2024-11-18 15:55:40|41496.1|41476.1|41493.8|41473.8|41496.3|41476.3|41493.6|41473.6|1
1731945350000|2024-11-18 15:55:50|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|1
1731945360000|2024-11-18 15:56:00|41493.3|41473.3|41493.6|41473.6|41493.6|41473.6|41488.6|41468.6|6
1731945370000|2024-11-18 15:56:10|41493.3|41473.3|41490.8|41470.8|41493.3|41473.3|41488.3|41468.3|0
1731945380000|2024-11-18 15:56:20|41490.6|41470.6|41496.1|41476.1|41496.1|41476.1|41490.6|41470.6|0
1731945390000|2024-11-18 15:56:30|41498.6|41478.6|41500.8|41480.8|41500.8|41480.8|41498.3|41478.3|0
1731945400000|2024-11-18 15:56:40|41498.3|41478.3|41498.3|41478.3|41501.1|41481.1|41496.1|41476.1|3
1731945410000|2024-11-18 15:56:50|41496.1|41476.1|41488.6|41468.6|41496.1|41476.1|41488.6|41468.6|2
1731945420000|2024-11-18 15:57:00|41486.1|41466.1|41478.6|41458.6|41488.6|41468.6|41478.6|41458.6|7
1731945430000|2024-11-18 15:57:10|41478.3|41458.3|41475.8|41455.8|41478.3|41458.3|41473.6|41453.6|0
1731945440000|2024-11-18 15:57:20|41473.1|41453.1|41481.1|41461.1|41481.1|41461.1|41473.1|41453.1|9
1731945450000|2024-11-18 15:57:30|41483.3|41463.3|41488.6|41468.6|41488.6|41468.6|41480.8|41460.8|6
1731945460000|2024-11-18 15:57:40|41488.8|41468.8|41488.3|41468.3|41491.1|41471.1|41486.1|41466.1|2
1731945470000|2024-11-18 15:57:50|41488.6|41468.6|41488.3|41468.3|41488.6|41468.6|41486.1|41466.1|1
1731945480000|2024-11-18 15:58:00|41486.1|41466.1|41483.6|41463.6|41488.3|41468.3|41483.6|41463.6|4
1731945490000|2024-11-18 15:58:10|41483.3|41463.3|41480.6|41460.6|41483.6|41463.6|41478.3|41458.3|43
1731945500000|2024-11-18 15:58:20|41480.4|41460.4|41475.6|41455.6|41480.4|41460.4|41475.6|41455.6|7
1731945510000|2024-11-18 15:58:30|41478.1|41458.1|41477.9|41457.9|41478.1|41458.1|41477.9|41457.9|5
1731945520000|2024-11-18 15:58:40|41477.7|41457.7|41472.2|41452.2|41477.7|41457.7|41472.2|41452.2|32
1731945530000|2024-11-18 15:58:50|41469.7|41449.7|41462.2|41442.2|41469.7|41449.7|41459.9|41439.9|31
1731945540000|2024-11-18 15:59:00|41459.9|41439.9|41460.2|41440.2|41462.4|41442.4|41457.7|41437.7|11
1731945550000|2024-11-18 15:59:10|41459.9|41439.9|41459.9|41439.9|41460.2|41440.2|41457.7|41437.7|1
1731945560000|2024-11-18 15:59:20|41457.7|41437.7|41462.7|41442.7|41462.7|41442.7|41457.7|41437.7|6
1731945570000|2024-11-18 15:59:30|41464.9|41444.9|41464.7|41444.7|41465.2|41445.2|41462.2|41442.2|7
1731945580000|2024-11-18 15:59:40|41467|41447|41469.7|41449.7|41469.7|41449.7|41467|41447|8
1731945590000|2024-11-18 15:59:50|41472|41452|41474.7|41454.7|41474.7|41454.7|41469.7|41449.7|11
1731945600000|2024-11-18 16:00:00|41477.2|41457.2|41477.2|41457.2|41479.7|41459.7|41477.2|41457.2|6
1731945610000|2024-11-18 16:00:10|41477.4|41457.4|41484.9|41464.9|41490.2|41470.2|41477.4|41457.4|17
1731945620000|2024-11-18 16:00:20|41487.2|41467.2|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|1
1731945630000|2024-11-18 16:00:30|41487.4|41467.4|41499.9|41479.9|41499.9|41479.9|41487.4|41467.4|15
1731945640000|2024-11-18 16:00:40|41500.2|41480.2|41505.2|41485.2|41505.2|41485.2|41499.9|41479.9|8
1731945650000|2024-11-18 16:00:50|41504.9|41484.9|41509.9|41489.9|41509.9|41489.9|41502.7|41482.7|15
1731945660000|2024-11-18 16:01:00|41510.2|41490.2|41505.2|41485.2|41512.7|41492.7|41505.2|41485.2|12
1731945670000|2024-11-18 16:01:10|41507.4|41487.4|41504.7|41484.7|41507.4|41487.4|41504.5|41484.5|2
1731945680000|2024-11-18 16:01:20|41502.4|41482.4|41495.2|41475.2|41504.9|41484.9|41492.7|41472.7|5
1731945690000|2024-11-18 16:01:30|41494.9|41474.9|41489.9|41469.9|41495.2|41475.2|41489.9|41469.9|2
1731945700000|2024-11-18 16:01:40|41489.7|41469.7|41494.5|41474.5|41494.7|41474.7|41487.4|41467.4|2
1731945710000|2024-11-18 16:01:50|41494.7|41474.7|41489.5|41469.5|41494.7|41474.7|41489.5|41469.5|2
1731945720000|2024-11-18 16:02:00|41484.7|41464.7|41469.5|41449.5|41484.7|41464.7|41469.5|41449.5|8
1731945730000|2024-11-18 16:02:10|41467|41447|41474.9|41454.9|41474.9|41454.9|41464.7|41444.7|9
1731945740000|2024-11-18 16:02:20|41475.2|41455.2|41482|41462|41482|41462|41475.2|41455.2|0
1731945750000|2024-11-18 16:02:30|41484.3|41464.3|41489.3|41469.3|41489.3|41469.3|41484.3|41464.3|5
1731945760000|2024-11-18 16:02:40|41489.5|41469.5|41492|41472|41494.5|41474.5|41489.5|41469.5|6
1731945770000|2024-11-18 16:02:50|41494.3|41474.3|41494.3|41474.3|41494.5|41474.5|41492|41472|0
1731945780000|2024-11-18 16:03:00|41494.5|41474.5|41506.8|41486.8|41506.8|41486.8|41494.3|41474.3|23
1731945790000|2024-11-18 16:03:10|41507|41487|41507|41487|41507|41487|41506.8|41486.8|7
1731945800000|2024-11-18 16:03:20|41509.3|41489.3|41517.5|41497.5|41517.5|41497.5|41506.8|41486.8|50
1731945810000|2024-11-18 16:03:30|41520|41500|41522.7|41502.7|41525|41505|41520|41500|7
1731945820000|2024-11-18 16:03:40|41525|41505|41525|41505|41525.2|41505.2|41522.7|41502.7|1
1731945830000|2024-11-18 16:03:50|41522.7|41502.7|41532.5|41512.5|41534.7|41514.7|41522.7|41502.7|8
1731945840000|2024-11-18 16:04:00|41535|41515|41532.2|41512.2|41535|41515|41532.2|41512.2|5
1731945850000|2024-11-18 16:04:10|41532.5|41512.5|41527.7|41507.7|41532.7|41512.7|41527.7|41507.7|4
1731945860000|2024-11-18 16:04:20|41525.2|41505.2|41542.7|41522.7|41542.7|41522.7|41525.2|41505.2|14
1731945870000|2024-11-18 16:04:30|41545|41525|41545.6|41525.6|41552.5|41532.5|41545|41525|11
1731945880000|2024-11-18 16:04:40|41545.4|41525.4|41545.6|41525.6|41545.6|41525.6|41545.4|41525.4|1
1731945890000|2024-11-18 16:04:50|41547.9|41527.9|41550.4|41530.4|41550.4|41530.4|41545.4|41525.4|12
1731945900000|2024-11-18 16:05:00|41555.4|41535.4|41547.5|41527.5|41555.4|41535.4|41545.2|41525.2|8
1731945910000|2024-11-18 16:05:10|41547.2|41527.2|41540|41520|41547.7|41527.7|41540|41520|31
1731945920000|2024-11-18 16:05:20|41540.2|41520.2|41542.5|41522.5|41542.5|41522.5|41540.2|41520.2|2
1731945930000|2024-11-18 16:05:30|41542.7|41522.7|41545|41525|41547.5|41527.5|41542.5|41522.5|3
1731945940000|2024-11-18 16:05:40|41542.5|41522.5|41545.2|41525.2|41545.2|41525.2|41542.5|41522.5|2
1731945950000|2024-11-18 16:05:50|41547.5|41527.5|41557.5|41537.5|41557.5|41537.5|41545.2|41525.2|5
1731945960000|2024-11-18 16:06:00|41557.2|41537.2|41562.2|41542.2|41562.2|41542.2|41557.2|41537.2|2
1731945970000|2024-11-18 16:06:10|41562.5|41542.5|41562.2|41542.2|41569.7|41549.7|41562.2|41542.2|13
1731945980000|2024-11-18 16:06:20|41564.7|41544.7|41567.2|41547.2|41567.2|41547.2|41562.2|41542.2|11
1731945990000|2024-11-18 16:06:30|41564.5|41544.5|41562.5|41542.5|41567.2|41547.2|41562.2|41542.2|7
1731946000000|2024-11-18 16:06:40|41564.7|41544.7|41567.2|41547.2|41567.2|41547.2|41562.5|41542.5|2
1731946010000|2024-11-18 16:06:50|41569.5|41549.5|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|2
1731946020000|2024-11-18 16:07:00|41572.2|41552.2|41575.2|41555.2|41580|41560|41572.2|41552.2|24
1731946030000|2024-11-18 16:07:10|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41570|41550|53
1731946040000|2024-11-18 16:07:20|41575.6|41555.6|41587.7|41567.7|41592.7|41572.7|41575.4|41555.4|44
1731946050000|2024-11-18 16:07:30|41587.9|41567.9|41580.2|41560.2|41587.9|41567.9|41580.2|41560.2|6
1731946060000|2024-11-18 16:07:40|41580.4|41560.4|41587.7|41567.7|41587.7|41567.7|41580|41560|9
1731946070000|2024-11-18 16:07:50|41590.2|41570.2|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|15
1731946080000|2024-11-18 16:08:00|41583.1|41563.1|41582.5|41562.5|41585.2|41565.2|41582.5|41562.5|7
1731946090000|2024-11-18 16:08:10|41580.2|41560.2|41590|41570|41590.2|41570.2|41580.2|41560.2|13
1731946100000|2024-11-18 16:08:20|41587.7|41567.7|41580.2|41560.2|41587.7|41567.7|41580.2|41560.2|22
1731946110000|2024-11-18 16:08:30|41580.4|41560.4|41590.2|41570.2|41590.2|41570.2|41577.7|41557.7|18
1731946120000|2024-11-18 16:08:40|41590|41570|41585.2|41565.2|41590|41570|41585.2|41565.2|3
1731946130000|2024-11-18 16:08:50|41587.5|41567.5|41585.2|41565.2|41590|41570|41585|41565|9
1731946140000|2024-11-18 16:09:00|41585|41565|41592.9|41572.9|41592.9|41572.9|41585|41565|58
1731946150000|2024-11-18 16:09:10|41592.7|41572.7|41595.2|41575.2|41595.2|41575.2|41592.7|41572.7|18
1731946160000|2024-11-18 16:09:20|41595|41575|41585.2|41565.2|41595|41575|41585.2|41565.2|15
1731946170000|2024-11-18 16:09:30|41585|41565|41580.2|41560.2|41585.2|41565.2|41580.2|41560.2|2
1731946180000|2024-11-18 16:09:40|41582.5|41562.5|41582.5|41562.5|41585|41565|41582.2|41562.2|2
1731946190000|2024-11-18 16:09:50|41582.2|41562.2|41580|41560|41582.2|41562.2|41575.2|41555.2|11
1731946200000|2024-11-18 16:10:00|41579.7|41559.7|41580|41560|41582.7|41562.7|41579.7|41559.7|7
1731946210000|2024-11-18 16:10:10|41577.7|41557.7|41587.7|41567.7|41587.7|41567.7|41577.5|41557.5|12
1731946220000|2024-11-18 16:10:20|41587.9|41567.9|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|6
1731946230000|2024-11-18 16:10:30|41589.8|41569.8|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|6
1731946240000|2024-11-18 16:10:40|41589.8|41569.8|41587.5|41567.5|41592.5|41572.5|41587.5|41567.5|4
1731946250000|2024-11-18 16:10:50|41585|41565|41580.2|41560.2|41585|41565|41580.2|41560.2|3
1731946260000|2024-11-18 16:11:00|41580|41560|41572.3|41552.3|41580|41560|41572.3|41552.3|7
1731946270000|2024-11-18 16:11:10|41570|41550|41570|41550|41570|41550|41569.8|41549.8|3
1731946280000|2024-11-18 16:11:20|41565.2|41545.2|41559.8|41539.8|41567.5|41547.5|41559.8|41539.8|5
1731946290000|2024-11-18 16:11:30|41557.5|41537.5|41559.5|41539.5|41562.3|41542.3|41557.3|41537.3|7
1731946300000|2024-11-18 16:11:40|41557.3|41537.3|41555|41535|41557.3|41537.3|41550|41530|2
1731946310000|2024-11-18 16:11:50|41552.5|41532.5|41555|41535|41555|41535|41552.5|41532.5|3
1731946320000|2024-11-18 16:12:00|41557.5|41537.5|41562.3|41542.3|41562.5|41542.5|41557.3|41537.3|7
1731946330000|2024-11-18 16:12:10|41557.5|41537.5|41552.7|41532.7|41557.7|41537.7|41552.7|41532.7|4
1731946340000|2024-11-18 16:12:20|41552.5|41532.5|41557.5|41537.5|41557.5|41537.5|41550.2|41530.2|3
1731946350000|2024-11-18 16:12:30|41555.2|41535.2|41557.5|41537.5|41557.5|41537.5|41555|41535|8
1731946360000|2024-11-18 16:12:40|41557.7|41537.7|41587.5|41567.5|41587.5|41567.5|41557.7|41537.7|9
1731946370000|2024-11-18 16:12:50|41589.8|41569.8|41597.7|41577.7|41600.2|41580.2|41587.5|41567.5|17
1731946380000|2024-11-18 16:13:00|41597.9|41577.9|41590|41570|41600.2|41580.2|41589.8|41569.8|9
1731946390000|2024-11-18 16:13:10|41587.7|41567.7|41585|41565|41587.7|41567.7|41585|41565|6
1731946400000|2024-11-18 16:13:20|41582.7|41562.7|41590|41570|41590|41570|41582.7|41562.7|9
1731946410000|2024-11-18 16:13:30|41587.5|41567.5|41587.3|41567.3|41587.7|41567.7|41587.3|41567.3|5
1731946420000|2024-11-18 16:13:40|41587.7|41567.7|41590|41570|41590|41570|41587.7|41567.7|3
1731946430000|2024-11-18 16:13:50|41590.2|41570.2|41597.7|41577.7|41597.7|41577.7|41590.2|41570.2|12
1731946440000|2024-11-18 16:14:00|41595.4|41575.4|41597.7|41577.7|41597.7|41577.7|41590.2|41570.2|19
1731946450000|2024-11-18 16:14:10|41595|41575|41602.5|41582.5|41604.8|41584.8|41595|41575|41
1731946460000|2024-11-18 16:14:20|41604.8|41584.8|41610|41590|41612.5|41592.5|41604.8|41584.8|32
1731946470000|2024-11-18 16:14:30|41609.8|41589.8|41610|41590|41610|41590|41609.8|41589.8|6
1731946480000|2024-11-18 16:14:40|41612.3|41592.3|41612.7|41592.7|41622.5|41602.5|41612.3|41592.3|88
1731946490000|2024-11-18 16:14:50|41609.8|41589.8|41612.7|41592.7|41612.7|41592.7|41609.8|41589.8|16
1731946500000|2024-11-18 16:15:00|41617.7|41597.7|41645|41625|41645|41625|41617.7|41597.7|20
1731946510000|2024-11-18 16:15:10|41645.2|41625.2|41657.7|41637.7|41660.2|41640.2|41645.2|41625.2|33
1731946520000|2024-11-18 16:15:20|41655.2|41635.2|41660|41640|41660.2|41640.2|41655.2|41635.2|21
1731946530000|2024-11-18 16:15:30|41657.7|41637.7|41662.7|41642.7|41665|41645|41657.7|41637.7|11
1731946540000|2024-11-18 16:15:40|41665.2|41645.2|41665|41645|41667.7|41647.7|41662.7|41642.7|5
1731946550000|2024-11-18 16:15:50|41662.7|41642.7|41660|41640|41665.2|41645.2|41660|41640|22
1731946560000|2024-11-18 16:16:00|41659.8|41639.8|41665.2|41645.2|41665.2|41645.2|41659.8|41639.8|12
1731946570000|2024-11-18 16:16:10|41662.9|41642.9|41665.2|41645.2|41665.2|41645.2|41662.5|41642.5|7
1731946580000|2024-11-18 16:16:20|41665|41645|41662.5|41642.5|41665|41645|41660.2|41640.2|10
1731946590000|2024-11-18 16:16:30|41660|41640|41650.2|41630.2|41660|41640|41650.2|41630.2|4
1731946600000|2024-11-18 16:16:40|41652.7|41632.7|41647.7|41627.7|41652.7|41632.7|41647.7|41627.7|9
1731946610000|2024-11-18 16:16:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41642.5|41622.5|17
1731946620000|2024-11-18 16:17:00|41645|41625|41637.7|41617.7|41645|41625|41630|41610|15
1731946630000|2024-11-18 16:17:10|41640.5|41620.5|41640.2|41620.2|41640.5|41620.5|41637.7|41617.7|6
1731946640000|2024-11-18 16:17:20|41642.5|41622.5|41645|41625|41645|41625|41637.7|41617.7|7
1731946650000|2024-11-18 16:17:30|41642.7|41622.7|41642.7|41622.7|41647.7|41627.7|41642.7|41622.7|15
1731946660000|2024-11-18 16:17:40|41643|41623|41645.2|41625.2|41645.2|41625.2|41643|41623|4
1731946670000|2024-11-18 16:17:50|41647.7|41627.7|41647|41627|41650|41630|41645.2|41625.2|15
1731946680000|2024-11-18 16:18:00|41644.8|41624.8|41645|41625|41645|41625|41644.8|41624.8|12
1731946690000|2024-11-18 16:18:10|41645.5|41625.5|41637.7|41617.7|41645.5|41625.5|41637.7|41617.7|16
1731946700000|2024-11-18 16:18:20|41637.3|41617.3|41632.7|41612.7|41637.3|41617.3|41630.5|41610.5|3
1731946710000|2024-11-18 16:18:30|41632.5|41612.5|41632.5|41612.5|41632.7|41612.7|41630|41610|2
1731946720000|2024-11-18 16:18:40|41632.3|41612.3|41632.3|41612.3|41632.5|41612.5|41629.8|41609.8|3
1731946730000|2024-11-18 16:18:50|41630|41610|41639.8|41619.8|41639.8|41619.8|41629.8|41609.8|7
1731946740000|2024-11-18 16:19:00|41640|41620|41654.6|41634.6|41654.6|41634.6|41639.8|41619.8|90
1731946750000|2024-11-18 16:19:10|41652.3|41632.3|41659.6|41639.6|41659.6|41639.6|41652.1|41632.1|13
1731946760000|2024-11-18 16:19:20|41661.8|41641.8|41655|41635|41664.6|41644.6|41654.8|41634.8|21
1731946770000|2024-11-18 16:19:30|41654.8|41634.8|41652.3|41632.3|41655|41635|41652.3|41632.3|7
1731946780000|2024-11-18 16:19:40|41654.6|41634.6|41655|41635|41657.3|41637.3|41654.6|41634.6|10
1731946790000|2024-11-18 16:19:50|41657.5|41637.5|41667.1|41647.1|41667.1|41647.1|41657.5|41637.5|5
1731946800000|2024-11-18 16:20:00|41666.8|41646.8|41664.6|41644.6|41666.8|41646.8|41662.1|41642.1|17
1731946810000|2024-11-18 16:20:10|41666.8|41646.8|41669.3|41649.3|41669.3|41649.3|41666.8|41646.8|0
1731946820000|2024-11-18 16:20:20|41667.1|41647.1|41656.4|41636.4|41667.1|41647.1|41656.4|41636.4|280
1731946830000|2024-11-18 16:20:30|41653.7|41633.7|41656.4|41636.4|41658.9|41638.9|41653.7|41633.7|7
1731946840000|2024-11-18 16:20:40|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41656.4|41636.4|16
1731946850000|2024-11-18 16:20:50|41656.6|41636.6|41649.6|41629.6|41659.1|41639.1|41649.6|41629.6|11
1731946860000|2024-11-18 16:21:00|41651.8|41631.8|41644.3|41624.3|41651.8|41631.8|41644.3|41624.3|19
1731946870000|2024-11-18 16:21:10|41639.3|41619.3|41636.8|41616.8|41639.3|41619.3|41636.8|41616.8|20
1731946880000|2024-11-18 16:21:20|41636.6|41616.6|41634.1|41614.1|41638.9|41618.9|41634.1|41614.1|8
1731946890000|2024-11-18 16:21:30|41636.6|41616.6|41641.6|41621.6|41641.6|41621.6|41636.6|41616.6|1
1731946900000|2024-11-18 16:21:40|41641.4|41621.4|41639.1|41619.1|41641.4|41621.4|41634.3|41614.3|7
1731946920000|2024-11-18 16:22:00|41636.8|41616.8|41619.1|41599.1|41636.8|41616.8|41619.1|41599.1|16
1731946930000|2024-11-18 16:22:10|41619.3|41599.3|41618.9|41598.9|41619.3|41599.3|41618.9|41598.9|2
1731946940000|2024-11-18 16:22:20|41614.3|41594.3|41620|41600|41620|41600|41608.9|41588.9|67
1731946950000|2024-11-18 16:22:30|41619.6|41599.6|41614.8|41594.8|41619.6|41599.6|41614.8|41594.8|16
1731946960000|2024-11-18 16:22:40|41614.6|41594.6|41611.6|41591.6|41614.6|41594.6|41611.6|41591.6|36
1731946970000|2024-11-18 16:22:50|41611.8|41591.8|41617.1|41597.1|41617.1|41597.1|41611.8|41591.8|48
1731946980000|2024-11-18 16:23:00|41619.3|41599.3|41622.3|41602.3|41622.3|41602.3|41617.1|41597.1|3
1731946990000|2024-11-18 16:23:10|41622.5|41602.5|41624.6|41604.6|41624.8|41604.8|41622.1|41602.1|3
1731947000000|2024-11-18 16:23:20|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|0
1731947010000|2024-11-18 16:23:30|41624.6|41604.6|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|1
1731947020000|2024-11-18 16:23:40|41620|41600|41619.8|41599.8|41622.1|41602.1|41619.8|41599.8|0
1731947030000|2024-11-18 16:23:50|41619.6|41599.6|41617.1|41597.1|41619.8|41599.8|41617.1|41597.1|0
1731947040000|2024-11-18 16:24:00|41616.8|41596.8|41609.6|41589.6|41616.8|41596.8|41609.6|41589.6|8
1731947050000|2024-11-18 16:24:10|41609.3|41589.3|41604.8|41584.8|41609.6|41589.6|41604.8|41584.8|3
1731947060000|2024-11-18 16:24:20|41604.6|41584.6|41602.3|41582.3|41604.6|41584.6|41602.3|41582.3|5
1731947070000|2024-11-18 16:24:30|41604.6|41584.6|41607.1|41587.1|41607.5|41587.5|41602.3|41582.3|11
1731947080000|2024-11-18 16:24:40|41607.3|41587.3|41604.8|41584.8|41609.8|41589.8|41604.8|41584.8|11
1731947090000|2024-11-18 16:24:50|41605|41585|41615|41595|41617.5|41597.5|41605|41585|20
1731947100000|2024-11-18 16:25:00|41614.8|41594.8|41597.3|41577.3|41614.8|41594.8|41597.3|41577.3|12
1731947110000|2024-11-18 16:25:10|41599.6|41579.6|41605|41585|41605|41585|41597.1|41577.1|5
1731947120000|2024-11-18 16:25:20|41604.8|41584.8|41604.6|41584.6|41606.8|41586.8|41602.3|41582.3|15
1731947130000|2024-11-18 16:25:30|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.3|41584.3|5
1731947140000|2024-11-18 16:25:40|41604.3|41584.3|41599.8|41579.8|41604.3|41584.3|41597.3|41577.3|5
1731947150000|2024-11-18 16:25:50|41599.6|41579.6|41587.1|41567.1|41599.6|41579.6|41586.9|41566.9|22
1731947160000|2024-11-18 16:26:00|41589.4|41569.4|41589.6|41569.6|41589.6|41569.6|41584.8|41564.8|12
1731947170000|2024-11-18 16:26:10|41587.1|41567.1|41574.8|41554.8|41587.1|41567.1|41574.8|41554.8|41
1731947180000|2024-11-18 16:26:20|41574.6|41554.6|41569.6|41549.6|41574.6|41554.6|41569.6|41549.6|11
1731947190000|2024-11-18 16:26:30|41567.1|41547.1|41559.6|41539.6|41567.1|41547.1|41559.6|41539.6|5
1731947200000|2024-11-18 16:26:40|41557.1|41537.1|41561.9|41541.9|41561.9|41541.9|41557.1|41537.1|12
1731947210000|2024-11-18 16:26:50|41562.1|41542.1|41564.8|41544.8|41567.1|41547.1|41562.1|41542.1|6
1731947220000|2024-11-18 16:27:00|41567.1|41547.1|41559.6|41539.6|41567.1|41547.1|41559.6|41539.6|5
1731947230000|2024-11-18 16:27:10|41559.8|41539.8|41552.3|41532.3|41559.8|41539.8|41552.3|41532.3|10
1731947240000|2024-11-18 16:27:20|41554.6|41534.6|41552.3|41532.3|41554.8|41534.8|41552.3|41532.3|12
1731947250000|2024-11-18 16:27:30|41552.1|41532.1|41556.9|41536.9|41557.1|41537.1|41552.1|41532.1|3
1731947260000|2024-11-18 16:27:40|41557.1|41537.1|41559.6|41539.6|41559.6|41539.6|41556.9|41536.9|29
1731947270000|2024-11-18 16:27:50|41559.4|41539.4|41554.6|41534.6|41559.4|41539.4|41552.3|41532.3|6
1731947280000|2024-11-18 16:28:00|41552.3|41532.3|41557.1|41537.1|41557.1|41537.1|41552.1|41532.1|6
1731947290000|2024-11-18 16:28:10|41556.9|41536.9|41554.4|41534.4|41557.1|41537.1|41554.4|41534.4|13
1731947300000|2024-11-18 16:28:20|41549.6|41529.6|41549.6|41529.6|41549.8|41529.8|41547.3|41527.3|11
1731947310000|2024-11-18 16:28:30|||||||||1
1731947320000|2024-11-18 16:28:40|41547.3|41527.3|41529.8|41509.8|41547.3|41527.3|41527.3|41507.3|134
1731947330000|2024-11-18 16:28:50|41529.6|41509.6|41526.9|41506.9|41529.8|41509.8|41524.6|41504.6|32
1731947340000|2024-11-18 16:29:00|41529.1|41509.1|41526.9|41506.9|41534.4|41514.4|41526.9|41506.9|22
1731947350000|2024-11-18 16:29:10|41526.6|41506.6|41511.9|41491.9|41529.8|41509.8|41509.1|41489.1|44
1731947360000|2024-11-18 16:29:20|41512.1|41492.1|41499.6|41479.6|41512.1|41492.1|41496.4|41476.4|30
1731947370000|2024-11-18 16:29:30|41501.9|41481.9|41504.4|41484.4|41504.4|41484.4|41501.9|41481.9|17
1731947380000|2024-11-18 16:29:40|41506.6|41486.6|41509.4|41489.4|41512.1|41492.1|41506.6|41486.6|9
1731947390000|2024-11-18 16:29:50|41509.1|41489.1|41509.4|41489.4|41509.4|41489.4|41506.6|41486.6|12
1731947400000|2024-11-18 16:30:00|41509.6|41489.6|41521.9|41501.9|41521.9|41501.9|41509.6|41489.6|17
1731947410000|2024-11-18 16:30:10|41519.4|41499.4|41519.4|41499.4|41521.9|41501.9|41516.9|41496.9|5
1731947420000|2024-11-18 16:30:20|41519.6|41499.6|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|7
1731947430000|2024-11-18 16:30:30|41526.9|41506.9|41544.8|41524.8|41547.3|41527.3|41526.9|41506.9|19
1731947440000|2024-11-18 16:30:40|41544.6|41524.6|41549.8|41529.8|41549.8|41529.8|41544.6|41524.6|20
1731947450000|2024-11-18 16:30:50|41554.8|41534.8|41554.8|41534.8|41555.3|41535.3|41554.8|41534.8|4
1731947460000|2024-11-18 16:31:00|41552.5|41532.5|41557.3|41537.3|41557.3|41537.3|41552.5|41532.5|2
1731947470000|2024-11-18 16:31:10|41556.6|41536.6|41545.3|41525.3|41556.6|41536.6|41534.8|41514.8|39
1731947480000|2024-11-18 16:31:20|41547.8|41527.8|41552.8|41532.8|41552.8|41532.8|41547.8|41527.8|4
1731947490000|2024-11-18 16:31:30|41552.5|41532.5|41557.8|41537.8|41557.8|41537.8|41552.5|41532.5|6
1731947500000|2024-11-18 16:31:40|41557.5|41537.5|41552.5|41532.5|41557.5|41537.5|41552.3|41532.3|16
1731947510000|2024-11-18 16:31:50|41552.3|41532.3|41550|41530|41552.5|41532.5|41550|41530|5
1731947520000|2024-11-18 16:32:00|41549.8|41529.8|41542.5|41522.5|41550.3|41530.3|41542.5|41522.5|24
1731947530000|2024-11-18 16:32:10|41540.3|41520.3|41538|41518|41540.3|41520.3|41538|41518|3
1731947540000|2024-11-18 16:32:20|41540.3|41520.3|41537.8|41517.8|41540.3|41520.3|41537.8|41517.8|5
1731947550000|2024-11-18 16:32:30|41535.5|41515.5|41535.3|41515.3|41537.8|41517.8|41535.3|41515.3|4
1731947560000|2024-11-18 16:32:40|41535.1|41515.1|41530.1|41510.1|41535.1|41515.1|41530.1|41510.1|38
1731947570000|2024-11-18 16:32:50|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41529.8|41509.8|12
1731947580000|2024-11-18 16:33:00|41532.6|41512.6|41535.3|41515.3|41535.3|41515.3|41532.6|41512.6|1
1731947590000|2024-11-18 16:33:10|41533|41513|41535.3|41515.3|41535.3|41515.3|41532.8|41512.8|0
1731947600000|2024-11-18 16:33:20|41532.8|41512.8|41535.1|41515.1|41535.1|41515.1|41532.6|41512.6|14
1731947610000|2024-11-18 16:33:30|41532.8|41512.8|41535.1|41515.1|41535.1|41515.1|41530.1|41510.1|4
1731947620000|2024-11-18 16:33:40|41535.3|41515.3|41540.1|41520.1|41540.1|41520.1|41535.3|41515.3|3
1731947630000|2024-11-18 16:33:50|41540.3|41520.3|41540.1|41520.1|41542.6|41522.6|41540.1|41520.1|1
1731947640000|2024-11-18 16:34:00|41537.8|41517.8|41537.6|41517.6|41537.8|41517.8|41537.6|41517.6|8
1731947650000|2024-11-18 16:34:10|41539.8|41519.8|41540.3|41520.3|41540.3|41520.3|41537.6|41517.6|2
1731947660000|2024-11-18 16:34:20|41542.6|41522.6|41542.8|41522.8|41542.8|41522.8|41540.3|41520.3|5
1731947670000|2024-11-18 16:34:30|41545.1|41525.1|41550.1|41530.1|41550.1|41530.1|41545.1|41525.1|1
1731947680000|2024-11-18 16:34:40|41552.3|41532.3|41555.3|41535.3|41555.3|41535.3|41552.3|41532.3|9
1731947690000|2024-11-18 16:34:50|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41555.1|41535.1|4
1731947700000|2024-11-18 16:35:00|41560.1|41540.1|41555.3|41535.3|41560.1|41540.1|41555.1|41535.1|8
1731947710000|2024-11-18 16:35:10|41557.6|41537.6|41555.1|41535.1|41560.1|41540.1|41555.1|41535.1|6
1731947720000|2024-11-18 16:35:20|41557.3|41537.3|41552.6|41532.6|41557.3|41537.3|41552.6|41532.6|4
1731947730000|2024-11-18 16:35:30|41555.1|41535.1|41550.1|41530.1|41555.1|41535.1|41550.1|41530.1|1
1731947740000|2024-11-18 16:35:40|41550.3|41530.3|41543.2|41523.2|41550.3|41530.3|41543.2|41523.2|2
1731947750000|2024-11-18 16:35:50|41542.8|41522.8|41545.3|41525.3|41545.3|41525.3|41542.8|41522.8|3
1731947760000|2024-11-18 16:36:00|41547.6|41527.6|41547.8|41527.8|41547.8|41527.8|41542.8|41522.8|12
1731947770000|2024-11-18 16:36:10|41547.6|41527.6|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|7
1731947780000|2024-11-18 16:36:20|41545.3|41525.3|41550.3|41530.3|41550.3|41530.3|41545.3|41525.3|0
1731947790000|2024-11-18 16:36:30|41550.1|41530.1|41547.6|41527.6|41550.1|41530.1|41545.1|41525.1|3
1731947800000|2024-11-18 16:36:40|41545.3|41525.3|41540.1|41520.1|41547.6|41527.6|41540.1|41520.1|7
1731947810000|2024-11-18 16:36:50|41537.8|41517.8|41532.8|41512.8|41537.8|41517.8|41532.8|41512.8|10
1731947820000|2024-11-18 16:37:00|41534.8|41514.8|41532.6|41512.6|41535.1|41515.1|41532.6|41512.6|2
1731947830000|2024-11-18 16:37:10|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41535.1|41515.1|2
1731947840000|2024-11-18 16:37:20|41539.8|41519.8|41540.3|41520.3|41540.3|41520.3|41539.8|41519.8|1
1731947850000|2024-11-18 16:37:30|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1731947860000|2024-11-18 16:37:40|41542.8|41522.8|41552.6|41532.6|41552.6|41532.6|41542.8|41522.8|5
1731947870000|2024-11-18 16:37:50|41552.8|41532.8|41555.1|41535.1|41555.1|41535.1|41552.8|41532.8|1
1731947880000|2024-11-18 16:38:00|41555.3|41535.3|41557.8|41537.8|41557.8|41537.8|41555.3|41535.3|4
1731947890000|2024-11-18 16:38:10|41560.1|41540.1|41560.1|41540.1|41560.3|41540.3|41560.1|41540.1|5
1731947900000|2024-11-18 16:38:20|41560.3|41540.3|41580.1|41560.1|41585.1|41565.1|41560.1|41540.1|40
1731947910000|2024-11-18 16:38:30|41577.8|41557.8|41575.3|41555.3|41577.8|41557.8|41575.3|41555.3|2
1731947920000|2024-11-18 16:38:40|41573|41553|41575.3|41555.3|41575.3|41555.3|41573|41553|0
1731947930000|2024-11-18 16:38:50|41573|41553|41570.1|41550.1|41577.8|41557.8|41570.1|41550.1|13
1731947940000|2024-11-18 16:39:00|41570.3|41550.3|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|3
1731947950000|2024-11-18 16:39:10|41572.6|41552.6|41570.3|41550.3|41572.6|41552.6|41567.8|41547.8|1
1731947960000|2024-11-18 16:39:20|41570.5|41550.5|41567.8|41547.8|41572.8|41552.8|41567.8|41547.8|3
1731947970000|2024-11-18 16:39:30|||||||||1
1731947980000|2024-11-18 16:39:40|41567.6|41547.6|41567.8|41547.8|41570.3|41550.3|41567.6|41547.6|0
1731947990000|2024-11-18 16:39:50|41570.1|41550.1|41567.8|41547.8|41570.1|41550.1|41567.8|41547.8|2
1731948000000|2024-11-18 16:40:00|41567.6|41547.6|41567.8|41547.8|41570.3|41550.3|41565.1|41545.1|17
1731948010000|2024-11-18 16:40:10|41567.6|41547.6|41560.3|41540.3|41567.6|41547.6|41560.3|41540.3|4
1731948020000|2024-11-18 16:40:20|41562.6|41542.6|41562.8|41542.8|41562.8|41542.8|41559.9|41539.9|2
1731948030000|2024-11-18 16:40:30|41563|41543|41562.8|41542.8|41565.3|41545.3|41562.8|41542.8|1
1731948040000|2024-11-18 16:40:40|41563|41543|41562.8|41542.8|41565.3|41545.3|41562.8|41542.8|2
1731948050000|2024-11-18 16:40:50|41565.3|41545.3|41568|41548|41568|41548|41565.3|41545.3|1
1731948060000|2024-11-18 16:41:00|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|41572.6|41552.6|3
1731948070000|2024-11-18 16:41:10|41572.8|41552.8|41577.8|41557.8|41577.8|41557.8|41572.6|41552.6|2
1731948080000|2024-11-18 16:41:20|41577.6|41557.6|41580.1|41560.1|41580.1|41560.1|41577.6|41557.6|0
1731948090000|2024-11-18 16:41:30|41577.8|41557.8|41577.8|41557.8|41580.1|41560.1|41575.3|41555.3|3
1731948100000|2024-11-18 16:41:40|41577.6|41557.6|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|0
1731948110000|2024-11-18 16:41:50|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|0
1731948120000|2024-11-18 16:42:00|41580.1|41560.1|41580.3|41560.3|41580.3|41560.3|41580.1|41560.1|6
1731948130000|2024-11-18 16:42:10|41580.1|41560.1|41580.3|41560.3|41580.3|41560.3|41580.1|41560.1|0
1731948140000|2024-11-18 16:42:20|41580.1|41560.1|41577.8|41557.8|41580.1|41560.1|41577.6|41557.6|2
1731948150000|2024-11-18 16:42:30|41577.6|41557.6|41575.3|41555.3|41577.6|41557.6|41575.1|41555.1|5
1731948160000|2024-11-18 16:42:40|41577.6|41557.6|41577.8|41557.8|41577.8|41557.8|41577.6|41557.6|8
1731948170000|2024-11-18 16:42:50|41578|41558|41580.5|41560.5|41585.3|41565.3|41578|41558|8
1731948180000|2024-11-18 16:43:00|41582.8|41562.8|41577.8|41557.8|41582.8|41562.8|41577.8|41557.8|4
1731948190000|2024-11-18 16:43:10|41575.5|41555.5|41567.4|41547.4|41575.5|41555.5|41567.4|41547.4|36
1731948200000|2024-11-18 16:43:20|41565.1|41545.1|41562.6|41542.6|41565.1|41545.1|41562.6|41542.6|44
1731948210000|2024-11-18 16:43:30|41560.3|41540.3|41572.4|41552.4|41572.4|41552.4|41560.3|41540.3|14
1731948220000|2024-11-18 16:43:40|41570.1|41550.1|41575.3|41555.3|41575.3|41555.3|41570.1|41550.1|1
1731948230000|2024-11-18 16:43:50|41575.1|41555.1|41577.8|41557.8|41577.8|41557.8|41572.8|41552.8|2
1731948240000|2024-11-18 16:44:00|41580.3|41560.3|41585.3|41565.3|41585.3|41565.3|41580.3|41560.3|1
1731948250000|2024-11-18 16:44:10|41585.1|41565.1|41585.3|41565.3|41585.3|41565.3|41582.8|41562.8|8
1731948260000|2024-11-18 16:44:20|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|1
1731948270000|2024-11-18 16:44:30|41587.8|41567.8|41585.1|41565.1|41587.8|41567.8|41585.1|41565.1|5
1731948280000|2024-11-18 16:44:40|||||||||1
1731948290000|2024-11-18 16:44:50|41582.8|41562.8|41585.1|41565.1|41585.3|41565.3|41582.8|41562.8|22
1731948300000|2024-11-18 16:45:00|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|41585.3|41565.3|6
1731948310000|2024-11-18 16:45:10|41582.8|41562.8|41590.5|41570.5|41590.5|41570.5|41582.8|41562.8|27
1731948320000|2024-11-18 16:45:20|41588|41568|41588|41568|41590.8|41570.8|41588|41568|17
1731948330000|2024-11-18 16:45:30|41590.3|41570.3|41585.1|41565.1|41592.6|41572.6|41582.8|41562.8|32
1731948340000|2024-11-18 16:45:40|41587.6|41567.6|41585.1|41565.1|41587.6|41567.6|41585.1|41565.1|1
1731948350000|2024-11-18 16:45:50|41585.3|41565.3|41587.4|41567.4|41590.1|41570.1|41585.3|41565.3|1
1731948360000|2024-11-18 16:46:00|41585.1|41565.1|41579.9|41559.9|41585.1|41565.1|41577.6|41557.6|11
1731948370000|2024-11-18 16:46:10|41580.1|41560.1|41584.9|41564.9|41584.9|41564.9|41580.1|41560.1|1
1731948380000|2024-11-18 16:46:20|41582.6|41562.6|41587.6|41567.6|41590.1|41570.1|41582.6|41562.6|7
1731948390000|2024-11-18 16:46:30|41590.1|41570.1|41592.8|41572.8|41592.8|41572.8|41590.1|41570.1|3
1731948400000|2024-11-18 16:46:40|41595.3|41575.3|41597.6|41577.6|41599.9|41579.9|41593|41573|3
1731948410000|2024-11-18 16:46:50|41599.9|41579.9|41605.1|41585.1|41605.3|41585.3|41599.9|41579.9|6
1731948420000|2024-11-18 16:47:00|41605.3|41585.3|41617.6|41597.6|41617.6|41597.6|41605.3|41585.3|12
1731948430000|2024-11-18 16:47:10|41615.1|41595.1|41625.6|41605.6|41630.3|41610.3|41615.1|41595.1|27
1731948440000|2024-11-18 16:47:20|41625.1|41605.1|41617.8|41597.8|41625.1|41605.1|41615.6|41595.6|35
1731948450000|2024-11-18 16:47:30|41615.6|41595.6|41612.8|41592.8|41617.8|41597.8|41612.8|41592.8|2
1731948460000|2024-11-18 16:47:40|41610.3|41590.3|41615.1|41595.1|41615.3|41595.3|41610.3|41590.3|0
1731948470000|2024-11-18 16:47:50|41614.9|41594.9|41617.6|41597.6|41617.6|41597.6|41612.6|41592.6|1
1731948480000|2024-11-18 16:48:00|41617.8|41597.8|41617.6|41597.6|41619.9|41599.9|41617.6|41597.6|2
1731948490000|2024-11-18 16:48:10|41617.8|41597.8|41625.3|41605.3|41625.3|41605.3|41617.8|41597.8|10
1731948500000|2024-11-18 16:48:20|41625.1|41605.1|41615.1|41595.1|41625.1|41605.1|41612.6|41592.6|5
1731948510000|2024-11-18 16:48:30|41614.9|41594.9|41610.1|41590.1|41615.1|41595.1|41610.1|41590.1|4
1731948520000|2024-11-18 16:48:40|41607.8|41587.8|41612.6|41592.6|41612.6|41592.6|41607.8|41587.8|7
1731948530000|2024-11-18 16:48:50|41610.1|41590.1|41615.1|41595.1|41617.6|41597.6|41610.1|41590.1|2
1731948540000|2024-11-18 16:49:00|41614.9|41594.9|41617.8|41597.8|41617.8|41597.8|41612.8|41592.8|7
1731948550000|2024-11-18 16:49:10|41617.6|41597.6|41622.4|41602.4|41622.4|41602.4|41617.6|41597.6|6
1731948560000|2024-11-18 16:49:20|41620.1|41600.1|41619.9|41599.9|41622.4|41602.4|41619.9|41599.9|5
1731948570000|2024-11-18 16:49:30|41620.1|41600.1|41615.1|41595.1|41622.6|41602.6|41615.1|41595.1|14
1731948580000|2024-11-18 16:49:40|41617.4|41597.4|41615.1|41595.1|41619.9|41599.9|41615.1|41595.1|10
1731948590000|2024-11-18 16:49:50|41617.6|41597.6|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|16
1731948600000|2024-11-18 16:50:00|41622.8|41602.8|41635.6|41615.6|41640.1|41620.1|41622.8|41602.8|38
1731948610000|2024-11-18 16:50:10|41637.8|41617.8|41637.6|41617.6|41640.3|41620.3|41637.6|41617.6|31
1731948620000|2024-11-18 16:50:20|41637.4|41617.4|41622.6|41602.6|41637.4|41617.4|41622.6|41602.6|5
1731948630000|2024-11-18 16:50:30|41622.4|41602.4|41620.3|41600.3|41622.4|41602.4|41619.7|41599.7|7
1731948640000|2024-11-18 16:50:40|41622.8|41602.8|41625.1|41605.1|41625.6|41605.6|41622.8|41602.8|4
1731948650000|2024-11-18 16:50:50|41624.9|41604.9|41622.6|41602.6|41624.9|41604.9|41620.3|41600.3|2
1731948660000|2024-11-18 16:51:00|41620.3|41600.3|41619.9|41599.9|41620.3|41600.3|41617.6|41597.6|4
1731948670000|2024-11-18 16:51:10|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41619.9|41599.9|5
1731948680000|2024-11-18 16:51:20|41620.3|41600.3|41630.1|41610.1|41630.1|41610.1|41617.8|41597.8|7
1731948690000|2024-11-18 16:51:30|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|10
1731948700000|2024-11-18 16:51:40|41625.3|41605.3|41630.1|41610.1|41630.1|41610.1|41622.6|41602.6|10
1731948710000|2024-11-18 16:51:50|41627.6|41607.6|41642.8|41622.8|41642.8|41622.8|41627.6|41607.6|3
1731948720000|2024-11-18 16:52:00|41645.1|41625.1|41645.3|41625.3|41647.8|41627.8|41645.1|41625.1|29
1731948730000|2024-11-18 16:52:10|41645.1|41625.1|41640.3|41620.3|41645.1|41625.1|41640.1|41620.1|3
1731948740000|2024-11-18 16:52:20|41642.8|41622.8|41645.3|41625.3|41645.3|41625.3|41642.8|41622.8|1
1731948750000|2024-11-18 16:52:30|41645.1|41625.1|41640.3|41620.3|41645.3|41625.3|41640.3|41620.3|4
1731948760000|2024-11-18 16:52:40|41640.1|41620.1|41635.3|41615.3|41640.1|41620.1|41635.3|41615.3|2
1731948770000|2024-11-18 16:52:50|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|0
1731948780000|2024-11-18 16:53:00|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|2
1731948790000|2024-11-18 16:53:10|41635.1|41615.1|41635.3|41615.3|41635.6|41615.6|41633.1|41613.1|2
1731948800000|2024-11-18 16:53:20|41632.8|41612.8|41635.3|41615.3|41635.3|41615.3|41632.8|41612.8|0
1731948810000|2024-11-18 16:53:30|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41632.8|41612.8|1
1731948820000|2024-11-18 16:53:40|41635.6|41615.6|41637.8|41617.8|41637.8|41617.8|41635.6|41615.6|2
1731948830000|2024-11-18 16:53:50|41638.1|41618.1|41647.6|41627.6|41647.6|41627.6|41638.1|41618.1|12
1731948840000|2024-11-18 16:54:00|41645.3|41625.3|41650.3|41630.3|41650.3|41630.3|41645.3|41625.3|4
1731948850000|2024-11-18 16:54:10|41650.6|41630.6|41652.4|41632.4|41652.8|41632.8|41650.1|41630.1|1
1731948860000|2024-11-18 16:54:20|41650.3|41630.3|41647.8|41627.8|41650.3|41630.3|41647.8|41627.8|1
1731948870000|2024-11-18 16:54:30|41650.1|41630.1|41645.1|41625.1|41650.1|41630.1|41645.1|41625.1|4
1731948880000|2024-11-18 16:54:40|41642.6|41622.6|41645.1|41625.1|41645.1|41625.1|41642.6|41622.6|0
1731948890000|2024-11-18 16:54:50|41644.9|41624.9|41644.9|41624.9|41645.1|41625.1|41640.1|41620.1|4
1731948900000|2024-11-18 16:55:00|41642.4|41622.4|41640.1|41620.1|41642.6|41622.6|41637.6|41617.6|8
1731948910000|2024-11-18 16:55:10|41639.9|41619.9|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|2
1731948920000|2024-11-18 16:55:20|41642.4|41622.4|41637.6|41617.6|41642.4|41622.4|41637.6|41617.6|5
1731948930000|2024-11-18 16:55:30|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|41635.4|41615.4|0
1731948940000|2024-11-18 16:55:40|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|1
1731948950000|2024-11-18 16:55:50|41635.4|41615.4|41632.6|41612.6|41637.2|41617.2|41632.6|41612.6|28
1731948960000|2024-11-18 16:56:00|41630.4|41610.4|41629.9|41609.9|41634.9|41614.9|41629.9|41609.9|34
1731948970000|2024-11-18 16:56:10|41630.1|41610.1|41625.1|41605.1|41630.4|41610.4|41625.1|41605.1|8
1731948980000|2024-11-18 16:56:20|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|1
1731948990000|2024-11-18 16:56:30|41627.9|41607.9|41642.9|41622.9|41642.9|41622.9|41627.9|41607.9|24
1731949000000|2024-11-18 16:56:40|41645.4|41625.4|41647.9|41627.9|41647.9|41627.9|41642.9|41622.9|4
1731949010000|2024-11-18 16:56:50|41648.1|41628.1|41645.4|41625.4|41650.6|41630.6|41644.9|41624.9|30
1731949020000|2024-11-18 16:57:00|41647.9|41627.9|41637.2|41617.2|41647.9|41627.9|41637.2|41617.2|15
1731949030000|2024-11-18 16:57:10|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41634.9|41614.9|1
1731949040000|2024-11-18 16:57:20|41635.1|41615.1|41632.6|41612.6|41635.1|41615.1|41632.4|41612.4|2
1731949050000|2024-11-18 16:57:30|41632.4|41612.4|41642.9|41622.9|41642.9|41622.9|41632.4|41612.4|7
1731949060000|2024-11-18 16:57:40|41645.1|41625.1|41645.1|41625.1|41645.6|41625.6|41645.1|41625.1|1
1731949070000|2024-11-18 16:57:50|41647.6|41627.6|41650.6|41630.6|41650.6|41630.6|41647.6|41627.6|4
1731949080000|2024-11-18 16:58:00|41650.4|41630.4|41648.1|41628.1|41650.4|41630.4|41648.1|41628.1|10
1731949090000|2024-11-18 16:58:10|41647.9|41627.9|41647.9|41627.9|41650.1|41630.1|41647.6|41627.6|0
1731949100000|2024-11-18 16:58:20|41650.1|41630.1|41655.4|41635.4|41655.4|41635.4|41650.1|41630.1|8
1731949110000|2024-11-18 16:58:30|||||||||1
1731949120000|2024-11-18 16:58:40|41655.1|41635.1|41652.9|41632.9|41655.1|41635.1|41652.9|41632.9|2
1731949130000|2024-11-18 16:58:50|41647.9|41627.9|41650.4|41630.4|41650.6|41630.6|41647.9|41627.9|2
1731949140000|2024-11-18 16:59:00|41648.1|41628.1|41645.6|41625.6|41648.1|41628.1|41645.6|41625.6|1
1731949150000|2024-11-18 16:59:10|41650.4|41630.4|41648.1|41628.1|41650.6|41630.6|41648.1|41628.1|1
1731949160000|2024-11-18 16:59:20|41650.6|41630.6|41648.1|41628.1|41650.6|41630.6|41648.1|41628.1|12
1731949170000|2024-11-18 16:59:30|41650.4|41630.4|41642.4|41622.4|41650.4|41630.4|41642.4|41622.4|47
1731949180000|2024-11-18 16:59:40|41640.1|41620.1|41637.9|41617.9|41640.4|41620.4|41637.9|41617.9|6
1731949190000|2024-11-18 16:59:50|41637.6|41617.6|41635.4|41615.4|41640.1|41620.1|41635.4|41615.4|2
1731949200000|2024-11-18 17:00:00|41637.9|41617.9|41640.1|41620.1|41640.4|41620.4|41637.9|41617.9|4
1731949210000|2024-11-18 17:00:10|41637.9|41617.9|41640.4|41620.4|41640.4|41620.4|41637.9|41617.9|0
1731949220000|2024-11-18 17:00:20|41638.1|41618.1|41635.6|41615.6|41638.1|41618.1|41635.4|41615.4|5
1731949230000|2024-11-18 17:00:30|||||||||16
1731949240000|2024-11-18 17:00:40|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|8
1731949250000|2024-11-18 17:00:50|41635.6|41615.6|41637.9|41617.9|41637.9|41617.9|41635.6|41615.6|0
1731949260000|2024-11-18 17:01:00|41635.6|41615.6|41637.9|41617.9|41637.9|41617.9|41635.4|41615.4|3
1731949270000|2024-11-18 17:01:10|41640.4|41620.4|41640.6|41620.6|41640.6|41620.6|41640.4|41620.4|2
1731949280000|2024-11-18 17:01:20|41640.8|41620.8|41642.9|41622.9|41645.4|41625.4|41640.6|41620.6|0
1731949290000|2024-11-18 17:01:30|41640.6|41620.6|41630.6|41610.6|41640.6|41620.6|41628.3|41608.3|16
1731949300000|2024-11-18 17:01:40|41632.9|41612.9|41630.4|41610.4|41632.9|41612.9|41630.1|41610.1|3
1731949310000|2024-11-18 17:01:50|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|0
1731949320000|2024-11-18 17:02:00|41627.9|41607.9|41625.4|41605.4|41630.1|41610.1|41625.1|41605.1|11
1731949330000|2024-11-18 17:02:10|41625.1|41605.1|41625.1|41605.1|41625.4|41605.4|41625.1|41605.1|1
1731949340000|2024-11-18 17:02:20|41622.9|41602.9|41622.9|41602.9|41625.1|41605.1|41622.9|41602.9|6
1731949350000|2024-11-18 17:02:30|41622.7|41602.7|41622.9|41602.9|41622.9|41602.9|41622.7|41602.7|6
1731949360000|2024-11-18 17:02:40|41625.2|41605.2|41625.4|41605.4|41625.4|41605.4|41625.2|41605.2|1
1731949370000|2024-11-18 17:02:50|41627.9|41607.9|41627.9|41607.9|41630.2|41610.2|41627.9|41607.9|0
1731949380000|2024-11-18 17:03:00|41630.2|41610.2|41625.4|41605.4|41630.2|41610.2|41625.4|41605.4|3
1731949390000|2024-11-18 17:03:10|41627.7|41607.7|41630.2|41610.2|41630.2|41610.2|41625.2|41605.2|1
1731949400000|2024-11-18 17:03:20|41625.6|41605.6|41625.2|41605.2|41625.6|41605.6|41625.2|41605.2|1
1731949410000|2024-11-18 17:03:30|41622.9|41602.9|41622.7|41602.7|41625.2|41605.2|41622.7|41602.7|1
1731949420000|2024-11-18 17:03:40|41624.9|41604.9|41625.2|41605.2|41625.2|41605.2|41622.9|41602.9|0
1731949430000|2024-11-18 17:03:50|41622.9|41602.9|41627.7|41607.7|41627.7|41607.7|41622.7|41602.7|3
1731949440000|2024-11-18 17:04:00|41627.4|41607.4|41625.2|41605.2|41627.4|41607.4|41622.9|41602.9|3
1731949450000|2024-11-18 17:04:10|41622.7|41602.7|41622.4|41602.4|41622.9|41602.9|41622.4|41602.4|3
1731949460000|2024-11-18 17:04:20|41622.2|41602.2|41625.2|41605.2|41625.2|41605.2|41622.2|41602.2|3
1731949470000|2024-11-18 17:04:30|41625.4|41605.4|41625.2|41605.2|41625.4|41605.4|41625.2|41605.2|1
1731949480000|2024-11-18 17:04:40|41627.7|41607.7|41620.2|41600.2|41627.7|41607.7|41620.2|41600.2|5
1731949490000|2024-11-18 17:04:50|41622.7|41602.7|41625.2|41605.2|41627.7|41607.7|41622.7|41602.7|5
1731949500000|2024-11-18 17:05:00|41624.9|41604.9|41627.4|41607.4|41627.7|41607.7|41622.7|41602.7|6
1731949510000|2024-11-18 17:05:10|41625.2|41605.2|41620.2|41600.2|41627.7|41607.7|41620.2|41600.2|5
1731949520000|2024-11-18 17:05:20|41617.9|41597.9|41617.7|41597.7|41617.9|41597.9|41615.4|41595.4|0
1731949530000|2024-11-18 17:05:30|41619.9|41599.9|41617.4|41597.4|41619.9|41599.9|41617.4|41597.4|7
1731949540000|2024-11-18 17:05:40|41619.7|41599.7|41620.2|41600.2|41620.2|41600.2|41619.7|41599.7|3
1731949550000|2024-11-18 17:05:50|41619.9|41599.9|41617.4|41597.4|41619.9|41599.9|41617.4|41597.4|3
1731949560000|2024-11-18 17:06:00|41617.2|41597.2|41612.7|41592.7|41617.4|41597.4|41612.7|41592.7|2
1731949570000|2024-11-18 17:06:10|41610.2|41590.2|41612.9|41592.9|41612.9|41592.9|41605.4|41585.4|21
1731949580000|2024-11-18 17:06:20|41615.2|41595.2|41610.4|41590.4|41615.2|41595.2|41610.4|41590.4|30
1731949590000|2024-11-18 17:06:30|41610.2|41590.2|41615.2|41595.2|41617.4|41597.4|41610.2|41590.2|10
1731949600000|2024-11-18 17:06:40|41617.7|41597.7|41624.9|41604.9|41624.9|41604.9|41617.7|41597.7|4
1731949610000|2024-11-18 17:06:50|41625.2|41605.2|41627.7|41607.7|41627.7|41607.7|41625.2|41605.2|4
1731949620000|2024-11-18 17:07:00|41627.9|41607.9|41632.4|41612.4|41632.4|41612.4|41625.4|41605.4|6
1731949630000|2024-11-18 17:07:10|41630.2|41610.2|41627.9|41607.9|41632.4|41612.4|41627.9|41607.9|4
1731949640000|2024-11-18 17:07:20|41630.2|41610.2|41622.9|41602.9|41630.4|41610.4|41622.9|41602.9|111
1731949650000|2024-11-18 17:07:30|41625.2|41605.2|41622.9|41602.9|41625.2|41605.2|41622.9|41602.9|2
1731949660000|2024-11-18 17:07:40|41625.2|41605.2|41622.4|41602.4|41625.2|41605.2|41622.4|41602.4|0
1731949670000|2024-11-18 17:07:50|41619.7|41599.7|41614.7|41594.7|41619.7|41599.7|41612.4|41592.4|6
1731949680000|2024-11-18 17:08:00|41612.4|41592.4|41604.7|41584.7|41614.7|41594.7|41604.7|41584.7|7
1731949690000|2024-11-18 17:08:10|41604.5|41584.5|41599.7|41579.7|41604.7|41584.7|41599.7|41579.7|2
1731949700000|2024-11-18 17:08:20|41599.5|41579.5|41594.7|41574.7|41599.5|41579.5|41594.7|41574.7|1
1731949710000|2024-11-18 17:08:30|41592.4|41572.4|41589.7|41569.7|41594.7|41574.7|41589.7|41569.7|5
1731949720000|2024-11-18 17:08:40|41587.2|41567.2|41594.5|41574.5|41594.5|41574.5|41587.2|41567.2|2
1731949730000|2024-11-18 17:08:50|41594.7|41574.7|41594.5|41574.5|41594.7|41574.7|41594.5|41574.5|0
1731949740000|2024-11-18 17:09:00|41594.3|41574.3|41592.2|41572.2|41594.3|41574.3|41589.7|41569.7|3
1731949750000|2024-11-18 17:09:10|41592|41572|41592|41572|41592.2|41572.2|41589.7|41569.7|0
1731949760000|2024-11-18 17:09:20|41592.2|41572.2|41594.5|41574.5|41594.5|41574.5|41589.7|41569.7|7
1731949770000|2024-11-18 17:09:30|41594.7|41574.7|41599.7|41579.7|41599.7|41579.7|41594.7|41574.7|5
1731949780000|2024-11-18 17:09:40|41602.2|41582.2|41599.7|41579.7|41602.2|41582.2|41599.7|41579.7|0
1731949790000|2024-11-18 17:09:50|41599.9|41579.9|41597.5|41577.5|41599.9|41579.9|41597.5|41577.5|1
1731949800000|2024-11-18 17:10:00|41595.2|41575.2|41595|41575|41595.2|41575.2|41594.7|41574.7|11
1731949810000|2024-11-18 17:10:10|41594.7|41574.7|41594.5|41574.5|41594.7|41574.7|41592.2|41572.2|7
1731949820000|2024-11-18 17:10:20|41592|41572|41597|41577|41597|41577|41589.7|41569.7|6
1731949830000|2024-11-18 17:10:30|41599.5|41579.5|41602.2|41582.2|41602.2|41582.2|41599.5|41579.5|1
1731949840000|2024-11-18 17:10:40|41604.7|41584.7|41609.7|41589.7|41609.7|41589.7|41604.7|41584.7|4
1731949850000|2024-11-18 17:10:50|41610|41590|41612.2|41592.2|41612.2|41592.2|41609.7|41589.7|0
1731949860000|2024-11-18 17:11:00|41610|41590|41612.7|41592.7|41612.7|41592.7|41610|41590|5
1731949870000|2024-11-18 17:11:10|41615|41595|41612.5|41592.5|41615|41595|41612.5|41592.5|5
1731949880000|2024-11-18 17:11:20|41612.2|41592.2|41614.5|41594.5|41614.5|41594.5|41612.2|41592.2|1
1731949890000|2024-11-18 17:11:30|41612.2|41592.2|41609.7|41589.7|41612.2|41592.2|41609.7|41589.7|0
1731949900000|2024-11-18 17:11:40|41607.5|41587.5|41605.2|41585.2|41609.7|41589.7|41605.2|41585.2|2
1731949910000|2024-11-18 17:11:50|41610|41590|41604.7|41584.7|41612.2|41592.2|41604.7|41584.7|18
1731949920000|2024-11-18 17:12:00|41604.5|41584.5|41615|41595|41615|41595|41604.5|41584.5|7
1731949930000|2024-11-18 17:12:10|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|0
1731949940000|2024-11-18 17:12:20|41622.2|41602.2|41629.7|41609.7|41630|41610|41622.2|41602.2|24
1731949950000|2024-11-18 17:12:30|41629.5|41609.5|41624.7|41604.7|41629.5|41609.5|41624.7|41604.7|0
1731949960000|2024-11-18 17:12:40|41622.5|41602.5|41622.2|41602.2|41624.7|41604.7|41622.2|41602.2|5
1731949970000|2024-11-18 17:12:50|41622|41602|41619.5|41599.5|41622|41602|41617.2|41597.2|1
1731949980000|2024-11-18 17:13:00|41617.2|41597.2|41617|41597|41617.2|41597.2|41614.5|41594.5|14
1731949990000|2024-11-18 17:13:10|41614.7|41594.7|41612.2|41592.2|41614.7|41594.7|41611.8|41591.8|2
1731950000000|2024-11-18 17:13:20|41612|41592|41612|41592|41612|41592|41611.8|41591.8|1
1731950010000|2024-11-18 17:13:30|41612.2|41592.2|41611.8|41591.8|41614.5|41594.5|41611.8|41591.8|0
1731950020000|2024-11-18 17:13:40|41612|41592|41612|41592|41612.2|41592.2|41612|41592|1
1731950030000|2024-11-18 17:13:50|41612.2|41592.2|41612|41592|41612.2|41592.2|41612|41592|0
1731950040000|2024-11-18 17:14:00|41611.8|41591.8|41609.5|41589.5|41612|41592|41607.2|41587.2|5
1731950050000|2024-11-18 17:14:10|||||||||2
1731950060000|2024-11-18 17:14:20|41609.7|41589.7|41609.5|41589.5|41609.7|41589.7|41609.5|41589.5|0
1731950070000|2024-11-18 17:14:30|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|0
1731950080000|2024-11-18 17:14:40|41607.5|41587.5|41610|41590|41612.2|41592.2|41607.5|41587.5|4
1731950090000|2024-11-18 17:14:50|41609.7|41589.7|41617.2|41597.2|41617.2|41597.2|41609.7|41589.7|6
1731950100000|2024-11-18 17:15:00|41617.5|41597.5|41617.2|41597.2|41619.5|41599.5|41617.2|41597.2|6
1731950110000|2024-11-18 17:15:10|41619.7|41599.7|41617|41597|41619.7|41599.7|41617|41597|7
1731950120000|2024-11-18 17:15:20|41617.2|41597.2|41612.2|41592.2|41617.2|41597.2|41612.2|41592.2|27
1731950130000|2024-11-18 17:15:30|41610|41590|41610|41590|41612.2|41592.2|41610|41590|1
1731950140000|2024-11-18 17:15:40|41612.2|41592.2|41610|41590|41612.2|41592.2|41610|41590|0
1731950150000|2024-11-18 17:15:50|41612.2|41592.2|41612.5|41592.5|41612.5|41592.5|41612.2|41592.2|0
1731950160000|2024-11-18 17:16:00|41612.2|41592.2|41619.7|41599.7|41620.2|41600.2|41610|41590|19
1731950170000|2024-11-18 17:16:10|41617.2|41597.2|41622.2|41602.2|41622.2|41602.2|41617.2|41597.2|4
1731950180000|2024-11-18 17:16:20|41622.5|41602.5|41624.5|41604.5|41627|41607|41622.2|41602.2|4
1731950190000|2024-11-18 17:16:30|41622.2|41602.2|41617.5|41597.5|41622.2|41602.2|41617.5|41597.5|3
1731950200000|2024-11-18 17:16:40|41619.7|41599.7|41619.5|41599.5|41619.7|41599.7|41617.2|41597.2|2
1731950210000|2024-11-18 17:16:50|41617.2|41597.2|41619.5|41599.5|41619.5|41599.5|41617.2|41597.2|0
1731950220000|2024-11-18 17:17:00|41617|41597|41619.5|41599.5|41619.5|41599.5|41617|41597|4
1731950230000|2024-11-18 17:17:10|41617.2|41597.2|41617.2|41597.2|41619.7|41599.7|41614.7|41594.7|2
1731950240000|2024-11-18 17:17:20|41614.7|41594.7|41619.8|41599.8|41619.8|41599.8|41614.7|41594.7|0
1731950250000|2024-11-18 17:17:30|41617.3|41597.3|41619.5|41599.5|41619.8|41599.8|41614.8|41594.8|4
1731950260000|2024-11-18 17:17:40|41619.8|41599.8|41619.5|41599.5|41619.8|41599.8|41617.3|41597.3|0
1731950270000|2024-11-18 17:17:50|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|0
1731950280000|2024-11-18 17:18:00|41622|41602|41624.8|41604.8|41625|41605|41622|41602|8
1731950290000|2024-11-18 17:18:10|41622.5|41602.5|41627.3|41607.3|41627.3|41607.3|41622.5|41602.5|0
1731950300000|2024-11-18 17:18:20|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|3
1731950310000|2024-11-18 17:18:30|41629.8|41609.8|41629.8|41609.8|41630|41610|41629.8|41609.8|1
1731950320000|2024-11-18 17:18:40|41627.5|41607.5|41625|41605|41627.5|41607.5|41625|41605|3
1731950330000|2024-11-18 17:18:50|41627.3|41607.3|41624.8|41604.8|41627.3|41607.3|41624.8|41604.8|0
1731950340000|2024-11-18 17:19:00|41622.5|41602.5|41627.3|41607.3|41627.3|41607.3|41622.5|41602.5|4
1731950350000|2024-11-18 17:19:10|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|1
1731950360000|2024-11-18 17:19:20|41632.5|41612.5|41632.5|41612.5|41632.7|41612.7|41632.5|41612.5|8
1731950370000|2024-11-18 17:19:30|41632.7|41612.7|41632.7|41612.7|41632.7|41612.7|41632.5|41612.5|0
1731950380000|2024-11-18 17:19:40|41632.5|41612.5|41632.5|41612.5|41635|41615|41632.5|41612.5|7
1731950390000|2024-11-18 17:19:50|41632.7|41612.7|41632.5|41612.5|41635|41615|41632.5|41612.5|1
1731950400000|2024-11-18 17:20:00|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|6
1731950410000|2024-11-18 17:20:10|41632.5|41612.5|41629.8|41609.8|41632.5|41612.5|41627.3|41607.3|4
1731950420000|2024-11-18 17:20:20|41630|41610|41629.8|41609.8|41630|41610|41629.8|41609.8|0
1731950440000|2024-11-18 17:20:40|41629.5|41609.5|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|1
1731950450000|2024-11-18 17:20:50|||||||||8
1731950460000|2024-11-18 17:21:00|41632|41612|41630|41610|41632.3|41612.3|41629.8|41609.8|53
1731950470000|2024-11-18 17:21:10|||||||||1
1731950480000|2024-11-18 17:21:20|41634.8|41614.8|41634.5|41614.5|41634.8|41614.8|41632.3|41612.3|5
1731950490000|2024-11-18 17:21:30|41634.8|41614.8|41634.5|41614.5|41634.8|41614.8|41634.5|41614.5|0
1731950500000|2024-11-18 17:21:40|41634.8|41614.8|41632.5|41612.5|41637.3|41617.3|41632.5|41612.5|3
1731950510000|2024-11-18 17:21:50|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.5|41614.5|1
1731950520000|2024-11-18 17:22:00|41637|41617|41637.3|41617.3|41637.3|41617.3|41635|41615|106
1731950530000|2024-11-18 17:22:10|41635|41615|41632.7|41612.7|41635|41615|41632.7|41612.7|2
1731950540000|2024-11-18 17:22:20|41632.5|41612.5|41630.2|41610.2|41635|41615|41630.2|41610.2|3
1731950550000|2024-11-18 17:22:30|41632.5|41612.5|41630|41610|41632.5|41612.5|41629.8|41609.8|5
1731950560000|2024-11-18 17:22:40|41630.2|41610.2|41630.2|41610.2|41632.5|41612.5|41630|41610|0
1731950570000|2024-11-18 17:22:50|41630|41610|41630.4|41610.4|41632.7|41612.7|41630|41610|1
1731950580000|2024-11-18 17:23:00|41632.7|41612.7|41632.7|41612.7|41632.7|41612.7|41632.5|41612.5|6
1731950590000|2024-11-18 17:23:10|41632.5|41612.5|41632.7|41612.7|41632.7|41612.7|41627.9|41607.9|6
1731950600000|2024-11-18 17:23:20|41632.9|41612.9|41635.2|41615.2|41635.2|41615.2|41632.7|41612.7|1
1731950610000|2024-11-18 17:23:30|41635|41615|41635.2|41615.2|41635.2|41615.2|41635|41615|0
1731950620000|2024-11-18 17:23:40|41635|41615|41635.2|41615.2|41635.2|41615.2|41635|41615|0
1731950630000|2024-11-18 17:23:50|41635.4|41615.4|41635.2|41615.2|41637.7|41617.7|41635.2|41615.2|0
1731950640000|2024-11-18 17:24:00|41632.7|41612.7|41632.9|41612.9|41635.4|41615.4|41632.7|41612.7|3
1731950660000|2024-11-18 17:24:20|41632.7|41612.7|41630.4|41610.4|41632.9|41612.9|41630.4|41610.4|3
1731950670000|2024-11-18 17:24:30|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|2
1731950680000|2024-11-18 17:24:40|||||||||2
1731950690000|2024-11-18 17:24:50|41627.7|41607.7|41617.7|41597.7|41627.7|41607.7|41617.7|41597.7|19
1731950700000|2024-11-18 17:25:00|41620.2|41600.2|41622.7|41602.7|41625|41605|41620.2|41600.2|4
1731950710000|2024-11-18 17:25:10|41625|41605|41625|41605|41625|41605|41622.7|41602.7|0
1731950720000|2024-11-18 17:25:20|41625.2|41605.2|41625.5|41605.5|41625.5|41605.5|41625.2|41605.2|3
1731950730000|2024-11-18 17:25:30|41625.2|41605.2|41627.5|41607.5|41627.7|41607.7|41625.2|41605.2|2
1731950740000|2024-11-18 17:25:40|41625.2|41605.2|41627.7|41607.7|41627.7|41607.7|41625.2|41605.2|1
1731950750000|2024-11-18 17:25:50|41630|41610|41630|41610|41630.2|41610.2|41630|41610|0
1731950760000|2024-11-18 17:26:00|41630.2|41610.2|41630.2|41610.2|41630.2|41610.2|41630.2|41610.2|3
1731950770000|2024-11-18 17:26:10|41630|41610|41627.5|41607.5|41630|41610|41627.5|41607.5|10
1731950780000|2024-11-18 17:26:20|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|5
1731950790000|2024-11-18 17:26:30|41627.1|41607.1|41624.8|41604.8|41627.1|41607.1|41624.8|41604.8|38
1731950800000|2024-11-18 17:26:40|41622.3|41602.3|41622.5|41602.5|41624.8|41604.8|41622.3|41602.3|0
1731950810000|2024-11-18 17:26:50|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|0
1731950820000|2024-11-18 17:27:00|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|2
1731950830000|2024-11-18 17:27:10|||||||||4
1731950840000|2024-11-18 17:27:20|41625|41605|41625|41605|41627.3|41607.3|41625|41605|0
1731950850000|2024-11-18 17:27:30|41627.5|41607.5|41622.5|41602.5|41627.5|41607.5|41622.5|41602.5|1
1731950870000|2024-11-18 17:27:50|41622.3|41602.3|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|3
1731950880000|2024-11-18 17:28:00|41622.1|41602.1|41627.5|41607.5|41627.5|41607.5|41622.1|41602.1|3
1731950900000|2024-11-18 17:28:20|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|7
1731950920000|2024-11-18 17:28:40|41627.5|41607.5|41627.3|41607.3|41627.5|41607.5|41627.3|41607.3|0
1731950930000|2024-11-18 17:28:50|41632.1|41612.1|41629.6|41609.6|41632.1|41612.1|41627.3|41607.3|2
1731950940000|2024-11-18 17:29:00|41627.1|41607.1|41629.6|41609.6|41629.6|41609.6|41624.8|41604.8|6
1731950950000|2024-11-18 17:29:10|41629.8|41609.8|41629.6|41609.6|41629.8|41609.8|41629.6|41609.6|0
1731950960000|2024-11-18 17:29:20|41629.3|41609.3|41624.8|41604.8|41629.6|41609.6|41624.8|41604.8|1
1731950980000|2024-11-18 17:29:40|41627.1|41607.1|41624.8|41604.8|41627.1|41607.1|41624.8|41604.8|0
1731950990000|2024-11-18 17:29:50|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|2
1731951000000|2024-11-18 17:30:00|41629.6|41609.6|41629.8|41609.8|41629.8|41609.8|41624.8|41604.8|8
1731951010000|2024-11-18 17:30:10|41627.5|41607.5|41629.8|41609.8|41629.8|41609.8|41624.8|41604.8|14
1731951020000|2024-11-18 17:30:20|41632.3|41612.3|41635|41615|41635|41615|41632.3|41612.3|11
1731951030000|2024-11-18 17:30:30|41637.5|41617.5|41647.5|41627.5|41647.5|41627.5|41637.5|41617.5|24
1731951040000|2024-11-18 17:30:40|41649.8|41629.8|41647.5|41627.5|41649.8|41629.8|41647.5|41627.5|5
1731951050000|2024-11-18 17:30:50|41647.3|41627.3|41642.1|41622.1|41647.3|41627.3|41642.1|41622.1|215
1731951060000|2024-11-18 17:31:00|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.3|41619.3|4
1731951070000|2024-11-18 17:31:10|41639.8|41619.8|41637.1|41617.1|41642.1|41622.1|41637.1|41617.1|2
1731951080000|2024-11-18 17:31:20|41636.8|41616.8|41634.6|41614.6|41636.8|41616.8|41634.6|41614.6|4
1731951090000|2024-11-18 17:31:30|41636.8|41616.8|41637.1|41617.1|41637.1|41617.1|41636.8|41616.8|1
1731951100000|2024-11-18 17:31:40|41639.3|41619.3|41637.1|41617.1|41639.3|41619.3|41637.1|41617.1|2
1731951110000|2024-11-18 17:31:50|41639.6|41619.6|41642.1|41622.1|41642.1|41622.1|41639.6|41619.6|0
1731951120000|2024-11-18 17:32:00|41637.1|41617.1|41639.4|41619.4|41639.6|41619.6|41637.1|41617.1|5
1731951130000|2024-11-18 17:32:10|41642.1|41622.1|41646.9|41626.9|41647.1|41627.1|41642.1|41622.1|3
1731951140000|2024-11-18 17:32:20|41649.4|41629.4|41649.6|41629.6|41651.9|41631.9|41649.4|41629.4|10
1731951150000|2024-11-18 17:32:30|41651.9|41631.9|41649.4|41629.4|41651.9|41631.9|41649.4|41629.4|0
1731951160000|2024-11-18 17:32:40|41649.1|41629.1|41649.4|41629.4|41649.4|41629.4|41647.1|41627.1|6
1731951170000|2024-11-18 17:32:50|41647.1|41627.1|41649.4|41629.4|41649.4|41629.4|41646.6|41626.6|5
1731951180000|2024-11-18 17:33:00|41649.1|41629.1|41651.9|41631.9|41651.9|41631.9|41649.1|41629.1|15
1731951190000|2024-11-18 17:33:10|41652.1|41632.1|41654.6|41634.6|41654.6|41634.6|41652.1|41632.1|1
1731951200000|2024-11-18 17:33:20|41657.1|41637.1|41659.4|41639.4|41661.6|41641.6|41657.1|41637.1|9
1731951210000|2024-11-18 17:33:30|41661.6|41641.6|41656.9|41636.9|41661.6|41641.6|41656.9|41636.9|1
1731951220000|2024-11-18 17:33:40|41661.6|41641.6|41669.4|41649.4|41669.4|41649.4|41661.6|41641.6|64
1731951230000|2024-11-18 17:33:50|41667.1|41647.1|41669.4|41649.4|41669.4|41649.4|41667.1|41647.1|3
1731951240000|2024-11-18 17:34:00|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41667.3|41647.3|5
1731951250000|2024-11-18 17:34:10|41669.4|41649.4|41671.6|41651.6|41671.6|41651.6|41666.9|41646.9|9
1731951260000|2024-11-18 17:34:20|41669.4|41649.4|41669.6|41649.6|41669.6|41649.6|41669.4|41649.4|2
1731951270000|2024-11-18 17:34:30|41669.4|41649.4|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|5
1731951280000|2024-11-18 17:34:40|41669.6|41649.6|41666.9|41646.9|41669.6|41649.6|41666.9|41646.9|7
1731951290000|2024-11-18 17:34:50|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|41669.1|41649.1|3
1731951300000|2024-11-18 17:35:00|||||||||5
1731951310000|2024-11-18 17:35:10|41667.1|41647.1|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|7
1731951320000|2024-11-18 17:35:20|41669.1|41649.1|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|2
1731951330000|2024-11-18 17:35:30|41671.6|41651.6|41666.9|41646.9|41671.6|41651.6|41666.6|41646.6|3
1731951340000|2024-11-18 17:35:40|41666.6|41646.6|41666.6|41646.6|41666.9|41646.9|41664.4|41644.4|2
1731951350000|2024-11-18 17:35:50|41666.9|41646.9|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|0
1731951360000|2024-11-18 17:36:00|41669.1|41649.1|41669.4|41649.4|41669.4|41649.4|41667.1|41647.1|2
1731951370000|2024-11-18 17:36:10|41669.1|41649.1|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|1
1731951380000|2024-11-18 17:36:20|41671.6|41651.6|41671.9|41651.9|41671.9|41651.9|41671.6|41651.6|2
1731951390000|2024-11-18 17:36:30|41671.6|41651.6|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|3
1731951400000|2024-11-18 17:36:40|41669.6|41649.6|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|1
1731951410000|2024-11-18 17:36:50|41667.1|41647.1|41669.4|41649.4|41671.6|41651.6|41667.1|41647.1|0
1731951420000|2024-11-18 17:37:00|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|2
1731951430000|2024-11-18 17:37:10|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|1
1731951440000|2024-11-18 17:37:20|41671.6|41651.6|41669.4|41649.4|41671.6|41651.6|41669.4|41649.4|0
1731951450000|2024-11-18 17:37:30|41671.6|41651.6|41671.6|41651.6|41671.6|41651.6|41669.4|41649.4|5
1731951460000|2024-11-18 17:37:40|41673.9|41653.9|41674.4|41654.4|41674.4|41654.4|41673.9|41653.9|1
1731951470000|2024-11-18 17:37:50|41676.6|41656.6|41679.1|41659.1|41679.1|41659.1|41676.6|41656.6|16
1731951480000|2024-11-18 17:38:00|41678.9|41658.9|41666.2|41646.2|41678.9|41658.9|41666.2|41646.2|24
1731951490000|2024-11-18 17:38:10|41663.9|41643.9|41663.9|41643.9|41666.2|41646.2|41661.6|41641.6|4
1731951500000|2024-11-18 17:38:20|41663.7|41643.7|41648.2|41628.2|41663.7|41643.7|41646|41626|37
1731951510000|2024-11-18 17:38:30|41648.3|41628.3|41643|41623|41648.3|41628.3|41642.6|41622.6|88
1731951520000|2024-11-18 17:38:40|41647.8|41627.8|41646|41626|41651|41631|41646|41626|21
1731951530000|2024-11-18 17:38:50|41646.2|41626.2|41643.7|41623.7|41646.2|41626.2|41643.7|41623.7|0
1731951540000|2024-11-18 17:39:00|41641|41621|41636.2|41616.2|41641|41621|41635.5|41615.5|43
1731951560000|2024-11-18 17:39:20|41636.4|41616.4|41641.2|41621.2|41643.5|41623.5|41636.4|41616.4|14
1731951570000|2024-11-18 17:39:30|41643.5|41623.5|41646|41626|41646|41626|41641.2|41621.2|6
1731951580000|2024-11-18 17:39:40|41643.5|41623.5|41636|41616|41643.7|41623.7|41636|41616|13
1731951590000|2024-11-18 17:39:50|||||||||3
1731951600000|2024-11-18 17:40:00|41636.2|41616.2|41643.3|41623.3|41643.3|41623.3|41636.2|41616.2|5
1731951610000|2024-11-18 17:40:10|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|1
1731951620000|2024-11-18 17:40:20|41643.5|41623.5|41646.2|41626.2|41646.2|41626.2|41641.2|41621.2|20
1731951630000|2024-11-18 17:40:30|41644.2|41624.2|41646.4|41626.4|41646.4|41626.4|41643.9|41623.9|32
1731951640000|2024-11-18 17:40:40|41643.9|41623.9|41648.7|41628.7|41648.7|41628.7|41643.9|41623.9|3
1731951650000|2024-11-18 17:40:50|41651.2|41631.2|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|4
1731951660000|2024-11-18 17:41:00|41651.4|41631.4|41656.4|41636.4|41656.4|41636.4|41651.4|41631.4|1
1731951670000|2024-11-18 17:41:10|41656.7|41636.7|41661.2|41641.2|41661.2|41641.2|41656.7|41636.7|6
1731951680000|2024-11-18 17:41:20|41658.9|41638.9|41658.9|41638.9|41663.9|41643.9|41658.9|41638.9|39
1731951690000|2024-11-18 17:41:30|41656.7|41636.7|41661.2|41641.2|41661.2|41641.2|41656.7|41636.7|6
1731951700000|2024-11-18 17:41:40|41663.5|41643.5|41661.2|41641.2|41663.5|41643.5|41661.2|41641.2|1
1731951710000|2024-11-18 17:41:50|41661.4|41641.4|41661.4|41641.4|41663.7|41643.7|41661.4|41641.4|2
1731951720000|2024-11-18 17:42:00|41661.7|41641.7|41673.7|41653.7|41673.7|41653.7|41661.7|41641.7|20
1731951730000|2024-11-18 17:42:10|||||||||2
1731951740000|2024-11-18 17:42:20|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|2
1731951750000|2024-11-18 17:42:30|41673.9|41653.9|41673.7|41653.7|41673.9|41653.9|41671.4|41651.4|6
1731951760000|2024-11-18 17:42:40|41673.9|41653.9|41676.2|41656.2|41676.4|41656.4|41673.9|41653.9|2
1731951770000|2024-11-18 17:42:50|41678.7|41658.7|41676.2|41656.2|41678.7|41658.7|41676.2|41656.2|1
1731951780000|2024-11-18 17:43:00|41676.4|41656.4|41681|41661|41681|41661|41676.4|41656.4|2
1731951790000|2024-11-18 17:43:10|41678.7|41658.7|41681.2|41661.2|41681.2|41661.2|41678.7|41658.7|1
1731951800000|2024-11-18 17:43:20|41681.4|41661.4|41681.4|41661.4|41683.7|41663.7|41681.4|41661.4|21
1731951810000|2024-11-18 17:43:30|41681.2|41661.2|41678.9|41658.9|41681.4|41661.4|41678.9|41658.9|2
1731951820000|2024-11-18 17:43:40|41681.2|41661.2|41686.7|41666.7|41686.9|41666.9|41681.2|41661.2|19
1731951830000|2024-11-18 17:43:50|41686.9|41666.9|41691.7|41671.7|41691.7|41671.7|41686.9|41666.9|2
1731951840000|2024-11-18 17:44:00|41693.9|41673.9|41693.9|41673.9|41696.2|41676.2|41693.9|41673.9|3
1731951850000|2024-11-18 17:44:10|41696.2|41676.2|41696.4|41676.4|41696.4|41676.4|41693.9|41673.9|22
1731951860000|2024-11-18 17:44:20|41698.7|41678.7|41706.9|41686.9|41706.9|41686.9|41698.7|41678.7|21
1731951870000|2024-11-18 17:44:30|41707.3|41687.3|41706.9|41686.9|41707.3|41687.3|41706.9|41686.9|23
1731951880000|2024-11-18 17:44:40|41701.9|41681.9|41692.1|41672.1|41702.1|41682.1|41692.1|41672.1|12
1731951890000|2024-11-18 17:44:50|41689.6|41669.6|41681.7|41661.7|41689.6|41669.6|41681.7|41661.7|10
1731951900000|2024-11-18 17:45:00|41681.9|41661.9|41666.9|41646.9|41684.2|41664.2|41666.9|41646.9|24
1731951910000|2024-11-18 17:45:10|41664.4|41644.4|41656.9|41636.9|41664.4|41644.4|41656.9|41636.9|27
1731951920000|2024-11-18 17:45:20|41654.4|41634.4|41651.7|41631.7|41654.4|41634.4|41651.7|41631.7|17
1731951930000|2024-11-18 17:45:30|41652.1|41632.1|41654.6|41634.6|41656.9|41636.9|41652.1|41632.1|6
1731951940000|2024-11-18 17:45:40|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41654.4|41634.4|2
1731951950000|2024-11-18 17:45:50|41657.1|41637.1|41662.1|41642.1|41662.1|41642.1|41657.1|41637.1|18
1731951960000|2024-11-18 17:46:00|41662.3|41642.3|41666.7|41646.7|41666.7|41646.7|41662.1|41642.1|8
1731951970000|2024-11-18 17:46:10|41664.2|41644.2|41661.9|41641.9|41664.2|41644.2|41661.9|41641.9|40
1731951980000|2024-11-18 17:46:20|41664.2|41644.2|41661.2|41641.2|41666.5|41646.5|41661.2|41641.2|2
1731951990000|2024-11-18 17:46:30|41659|41639|41656.2|41636.2|41661.2|41641.2|41656.2|41636.2|38
1731952000000|2024-11-18 17:46:40|41658.5|41638.5|41651|41631|41660.8|41640.8|41651|41631|10
1731952010000|2024-11-18 17:46:50|41650.8|41630.8|41651.2|41631.2|41651.2|41631.2|41648.3|41628.3|8
1731952020000|2024-11-18 17:47:00|41651.5|41631.5|41653.7|41633.7|41656.2|41636.2|41651.5|41631.5|5
1731952030000|2024-11-18 17:47:10|41653.5|41633.5|41653.7|41633.7|41656.2|41636.2|41653.5|41633.5|8
1731952040000|2024-11-18 17:47:20|41656|41636|41653.5|41633.5|41656|41636|41651.2|41631.2|7
1731952050000|2024-11-18 17:47:30|41651.2|41631.2|41658.7|41638.7|41661.2|41641.2|41651.2|41631.2|10
1731952060000|2024-11-18 17:47:40|41658.5|41638.5|41658.7|41638.7|41658.7|41638.7|41656.2|41636.2|0
1731952070000|2024-11-18 17:47:50|41656.5|41636.5|41658.7|41638.7|41661.2|41641.2|41656.2|41636.2|1
1731952080000|2024-11-18 17:48:00|41656.5|41636.5|41656.2|41636.2|41658.7|41638.7|41656.2|41636.2|8
1731952090000|2024-11-18 17:48:10|41654|41634|41653.7|41633.7|41654|41634|41653.7|41633.7|2
1731952100000|2024-11-18 17:48:20|41651.2|41631.2|41654|41634|41654|41634|41651.2|41631.2|4
1731952110000|2024-11-18 17:48:30|41654.2|41634.2|41659.2|41639.2|41659.2|41639.2|41654.2|41634.2|3
1731952120000|2024-11-18 17:48:40|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|2
1731952130000|2024-11-18 17:48:50|41659.2|41639.2|41661.5|41641.5|41661.7|41641.7|41659.2|41639.2|8
1731952140000|2024-11-18 17:49:00|41663.7|41643.7|41659.2|41639.2|41664.2|41644.2|41659.2|41639.2|3
1731952150000|2024-11-18 17:49:10|41661.5|41641.5|41661.5|41641.5|41661.7|41641.7|41661.2|41641.2|0
1731952160000|2024-11-18 17:49:20|41661.7|41641.7|41666.7|41646.7|41666.7|41646.7|41661.5|41641.5|4
1731952170000|2024-11-18 17:49:30|41669|41649|41671.5|41651.5|41671.5|41651.5|41666.7|41646.7|3
1731952180000|2024-11-18 17:49:40|41671.7|41651.7|41669.2|41649.2|41671.7|41651.7|41669.2|41649.2|2
1731952190000|2024-11-18 17:49:50|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.5|41651.5|0
1731952200000|2024-11-18 17:50:00|41671.9|41651.9|41676.7|41656.7|41676.7|41656.7|41671.9|41651.9|8
1731952210000|2024-11-18 17:50:10|41679|41659|41679|41659|41679|41659|41679|41659|3
1731952220000|2024-11-18 17:50:20|41676.7|41656.7|41674.2|41654.2|41676.7|41656.7|41674.2|41654.2|4
1731952230000|2024-11-18 17:50:30|41676.5|41656.5|41671.9|41651.9|41676.5|41656.5|41671.9|41651.9|1
1731952240000|2024-11-18 17:50:40|41674.2|41654.2|41676.7|41656.7|41676.7|41656.7|41671.9|41651.9|2
1731952250000|2024-11-18 17:50:50|41676.9|41656.9|41679.2|41659.2|41679.2|41659.2|41676.9|41656.9|4
1731952260000|2024-11-18 17:51:00|41681.7|41661.7|41688.7|41668.7|41691|41671|41681.7|41661.7|5
1731952270000|2024-11-18 17:51:10|41686.5|41666.5|41688.7|41668.7|41688.7|41668.7|41686.5|41666.5|0
1731952280000|2024-11-18 17:51:20|41691.2|41671.2|41686.5|41666.5|41691.2|41671.2|41686.5|41666.5|2
1731952290000|2024-11-18 17:51:30|41686.7|41666.7|41691.2|41671.2|41691.2|41671.2|41686.5|41666.5|6
1731952300000|2024-11-18 17:51:40|41691.5|41671.5|41694|41674|41696.2|41676.2|41691.5|41671.5|2
1731952310000|2024-11-18 17:51:50|41693.7|41673.7|41696.5|41676.5|41696.5|41676.5|41691.5|41671.5|2
1731952320000|2024-11-18 17:52:00|41699|41679|41696.7|41676.7|41701.5|41681.5|41696.7|41676.7|14
1731952330000|2024-11-18 17:52:10|41699.2|41679.2|41689.2|41669.2|41701.5|41681.5|41689.2|41669.2|19
1731952340000|2024-11-18 17:52:20|41686.9|41666.9|41691.5|41671.5|41691.5|41671.5|41686.9|41666.9|6
1731952350000|2024-11-18 17:52:30|41689.2|41669.2|41689.2|41669.2|41691.5|41671.5|41689|41669|1
1731952360000|2024-11-18 17:52:40|41691.5|41671.5|41691.5|41671.5|41691.7|41671.7|41691.5|41671.5|0
1731952370000|2024-11-18 17:52:50|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|41691.7|41671.7|1
1731952380000|2024-11-18 17:53:00|||||||||2
1731952390000|2024-11-18 17:53:10|41694.2|41674.2|41691.3|41671.3|41694.2|41674.2|41691.3|41671.3|18
1731952400000|2024-11-18 17:53:20|41689|41669|41681.7|41661.7|41689|41669|41681.7|41661.7|1
1731952410000|2024-11-18 17:53:30|41684|41664|41679.2|41659.2|41684|41664|41679.2|41659.2|2
1731952420000|2024-11-18 17:53:40|||||||||6
1731952430000|2024-11-18 17:53:50|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|12
1731952440000|2024-11-18 17:54:00|41681.9|41661.9|41681.5|41661.5|41684|41664|41679.4|41659.4|45
1731952450000|2024-11-18 17:54:10|41679.2|41659.2|41681.7|41661.7|41684|41664|41679.2|41659.2|5
1731952460000|2024-11-18 17:54:20|41684|41664|41681.7|41661.7|41684|41664|41681.7|41661.7|8
1731952470000|2024-11-18 17:54:30|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|41681.5|41661.5|0
1731952480000|2024-11-18 17:54:40|41679.4|41659.4|41681.7|41661.7|41684|41664|41679.4|41659.4|27
1731952490000|2024-11-18 17:54:50|41684|41664|41684|41664|41684|41664|41684|41664|11
1731952500000|2024-11-18 17:55:00|41681.7|41661.7|41679|41659|41684|41664|41679|41659|9
1731952510000|2024-11-18 17:55:10|41676.7|41656.7|41679|41659|41679|41659|41676.7|41656.7|2
1731952520000|2024-11-18 17:55:20|41676.7|41656.7|41681.5|41661.5|41681.7|41661.7|41676.7|41656.7|19
1731952530000|2024-11-18 17:55:30|41681.7|41661.7|41681.5|41661.5|41681.7|41661.7|41681.5|41661.5|3
1731952540000|2024-11-18 17:55:40|41683.8|41663.8|41681.7|41661.7|41684|41664|41681.5|41661.5|15
1731952550000|2024-11-18 17:55:50|41684|41664|41684|41664|41684|41664|41684|41664|38
1731952560000|2024-11-18 17:56:00|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41679|41659|11
1731952570000|2024-11-18 17:56:10|41679.4|41659.4|41684|41664|41684|41664|41679.2|41659.2|30
1731952580000|2024-11-18 17:56:20|41681.7|41661.7|41684|41664|41684|41664|41681.7|41661.7|8
1731952590000|2024-11-18 17:56:30|41686.5|41666.5|41691.7|41671.7|41694|41674|41686.5|41666.5|13
1731952600000|2024-11-18 17:56:40|41694|41674|41696.7|41676.7|41696.7|41676.7|41691.7|41671.7|15
1731952610000|2024-11-18 17:56:50|41694|41674|41691.3|41671.3|41694|41674|41691.3|41671.3|22
1731952620000|2024-11-18 17:57:00|41691|41671|41688.5|41668.5|41691.3|41671.3|41688.5|41668.5|16
1731952630000|2024-11-18 17:57:10|41691.3|41671.3|41686|41666|41691.3|41671.3|41683.8|41663.8|7
1731952640000|2024-11-18 17:57:20|41683.8|41663.8|41683.5|41663.5|41686.3|41666.3|41683.5|41663.5|19
1731952650000|2024-11-18 17:57:30|41681.3|41661.3|41681.3|41661.3|41683.5|41663.5|41681.3|41661.3|7
1731952660000|2024-11-18 17:57:40|41678.8|41658.8|41681|41661|41681|41661|41678.5|41658.5|7
1731952670000|2024-11-18 17:57:50|41676.3|41656.3|41691.5|41671.5|41691.5|41671.5|41676.3|41656.3|32
1731952680000|2024-11-18 17:58:00|41689.2|41669.2|41689|41669|41696.7|41676.7|41689|41669|37
1731952690000|2024-11-18 17:58:10|41691.3|41671.3|41682.2|41662.2|41691.3|41671.3|41682.2|41662.2|7
1731952700000|2024-11-18 17:58:20|41686.7|41666.7|41681.7|41661.7|41686.7|41666.7|41679|41659|24
1731952710000|2024-11-18 17:58:30|41681.5|41661.5|41676.7|41656.7|41681.5|41661.5|41676.7|41656.7|19
1731952720000|2024-11-18 17:58:40|41681.5|41661.5|41681.5|41661.5|41684|41664|41681.5|41661.5|12
1731952730000|2024-11-18 17:58:50|41681.7|41661.7|41674.2|41654.2|41684|41664|41674.2|41654.2|24
1731952740000|2024-11-18 17:59:00|41674|41654|41654.4|41634.4|41679.2|41659.2|41654|41634|61
1731952750000|2024-11-18 17:59:10|41656.7|41636.7|41639.7|41619.7|41656.7|41636.7|41639.7|41619.7|115
1731952760000|2024-11-18 17:59:20|41636.7|41616.7|41621.7|41601.7|41636.7|41616.7|41621.7|41601.7|121
1731952770000|2024-11-18 17:59:30|41616.7|41596.7|41602.2|41582.2|41616.9|41596.9|41597.2|41577.2|75
1731952780000|2024-11-18 17:59:40|41597.2|41577.2|41596.5|41576.5|41597.2|41577.2|41588.5|41568.5|176
1731952790000|2024-11-18 17:59:50|41598.8|41578.8|41601.7|41581.7|41604|41584|41596.5|41576.5|77
1731952800000|2024-11-18 18:00:00|41604|41584|41616.7|41596.7|41621.7|41601.7|41601.5|41581.5|187
1731952810000|2024-11-18 18:00:10|41616.3|41596.3|41614|41594|41616.5|41596.5|41608.8|41588.8|96
1731952820000|2024-11-18 18:00:20|41616.3|41596.3|41614|41594|41616.7|41596.7|41614|41594|16
1731952830000|2024-11-18 18:00:30|41616.5|41596.5|41621.7|41601.7|41624.2|41604.2|41616.5|41596.5|20
1731952840000|2024-11-18 18:00:40|41621.9|41601.9|41621.7|41601.7|41621.9|41601.9|41621.7|41601.7|7
1731952850000|2024-11-18 18:00:50|41624.2|41604.2|41626.7|41606.7|41626.7|41606.7|41621.7|41601.7|3
1731952860000|2024-11-18 18:01:00|41624.4|41604.4|41621.7|41601.7|41624.4|41604.4|41619.4|41599.4|6
1731952870000|2024-11-18 18:01:10|41619.4|41599.4|41619.5|41599.5|41621.7|41601.7|41617.2|41597.2|3
1731952880000|2024-11-18 18:01:20|41617.2|41597.2|41619.5|41599.5|41619.5|41599.5|41617.2|41597.2|5
1731952890000|2024-11-18 18:01:30|41614.5|41594.5|41619.5|41599.5|41619.5|41599.5|41614.5|41594.5|43
1731952900000|2024-11-18 18:01:40|41622|41602|41619.7|41599.7|41622.2|41602.2|41619.7|41599.7|4
1731952910000|2024-11-18 18:01:50|41622|41602|41619.7|41599.7|41622.2|41602.2|41619.7|41599.7|5
1731952920000|2024-11-18 18:02:00|41620.1|41600.1|41624.5|41604.5|41627|41607|41620.1|41600.1|3
1731952930000|2024-11-18 18:02:10|41624.7|41604.7|41627.2|41607.2|41627.2|41607.2|41624.5|41604.5|7
1731952940000|2024-11-18 18:02:20|41629.5|41609.5|41629.5|41609.5|41631.7|41611.7|41629.5|41609.5|8
1731952950000|2024-11-18 18:02:30|41631.7|41611.7|41629.7|41609.7|41632|41612|41629.7|41609.7|8
1731952960000|2024-11-18 18:02:40|||||||||4
1731952970000|2024-11-18 18:02:50|41632|41612|41629.7|41609.7|41632|41612|41629.7|41609.7|8
1731952980000|2024-11-18 18:03:00|41632.2|41612.2|41636.7|41616.7|41639.5|41619.5|41632.2|41612.2|14
1731952990000|2024-11-18 18:03:10|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|0
1731953000000|2024-11-18 18:03:20|41632.2|41612.2|41629.7|41609.7|41632.2|41612.2|41629.7|41609.7|1
1731953010000|2024-11-18 18:03:30|41632|41612|41624.2|41604.2|41632|41612|41624.2|41604.2|3
1731953020000|2024-11-18 18:03:40|41622|41602|41616.7|41596.7|41622|41602|41616.7|41596.7|10
1731953030000|2024-11-18 18:03:50|41619.2|41599.2|41619|41599|41619.2|41599.2|41616.7|41596.7|1
1731953040000|2024-11-18 18:04:00|41616.7|41596.7|41616.7|41596.7|41619.2|41599.2|41616.7|41596.7|1
1731953050000|2024-11-18 18:04:10|41619.2|41599.2|41619.7|41599.7|41619.7|41599.7|41619.2|41599.2|24
1731953060000|2024-11-18 18:04:20|41619.5|41599.5|41617|41597|41621.7|41601.7|41617|41597|5
1731953070000|2024-11-18 18:04:30|41619.5|41599.5|41622|41602|41622|41602|41619.5|41599.5|2
1731953080000|2024-11-18 18:04:40|||||||||2
1731953090000|2024-11-18 18:04:50|41624.2|41604.2|41622|41602|41624.2|41604.2|41619.5|41599.5|3
1731953100000|2024-11-18 18:05:00|41624.2|41604.2|41621.7|41601.7|41624.5|41604.5|41621.7|41601.7|13
1731953110000|2024-11-18 18:05:10|41619.2|41599.2|41619.2|41599.2|41619.2|41599.2|41619.2|41599.2|1
1731953120000|2024-11-18 18:05:20|41619.5|41599.5|41621.7|41601.7|41621.7|41601.7|41619.5|41599.5|0
1731953130000|2024-11-18 18:05:30|41619.5|41599.5|41621.7|41601.7|41621.7|41601.7|41619.5|41599.5|0
1731953140000|2024-11-18 18:05:40|41617|41597|41617.2|41597.2|41617.2|41597.2|41617|41597|1
1731953150000|2024-11-18 18:05:50|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1731953170000|2024-11-18 18:06:10|41617|41597|41619.5|41599.5|41619.5|41599.5|41617|41597|1
1731953180000|2024-11-18 18:06:20|41621.7|41601.7|41622|41602|41622|41602|41619.5|41599.5|3
1731953190000|2024-11-18 18:06:30|41621.7|41601.7|41624.5|41604.5|41624.5|41604.5|41621.7|41601.7|2
1731953200000|2024-11-18 18:06:40|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|3
1731953210000|2024-11-18 18:06:50|41624.5|41604.5|41621.7|41601.7|41624.5|41604.5|41621.7|41601.7|3
1731953220000|2024-11-18 18:07:00|41619.5|41599.5|41614|41594|41619.5|41599.5|41614|41594|3
1731953230000|2024-11-18 18:07:10|41614.2|41594.2|41609.5|41589.5|41614.2|41594.2|41607.2|41587.2|3
1731953250000|2024-11-18 18:07:30|||||||||2
1731953260000|2024-11-18 18:07:40|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|0
1731953270000|2024-11-18 18:07:50|41609.5|41589.5|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|5
1731953280000|2024-11-18 18:08:00|41617|41597|41619.2|41599.2|41619.2|41599.2|41617|41597|3
1731953290000|2024-11-18 18:08:10|41616.7|41596.7|41619.3|41599.3|41619.3|41599.3|41616.7|41596.7|0
1731953300000|2024-11-18 18:08:20|41619.5|41599.5|41619|41599|41619.5|41599.5|41616.8|41596.8|0
1731953310000|2024-11-18 18:08:30|41621.3|41601.3|41616.8|41596.8|41621.3|41601.3|41616.8|41596.8|0
1731953320000|2024-11-18 18:08:40|41616.5|41596.5|41619.3|41599.3|41619.3|41599.3|41616.5|41596.5|1
1731953330000|2024-11-18 18:08:50|41621.5|41601.5|41618.8|41598.8|41621.5|41601.5|41618.8|41598.8|2
1731953340000|2024-11-18 18:09:00|41619|41599|41618.8|41598.8|41619|41599|41618.8|41598.8|2
1731953350000|2024-11-18 18:09:10|41619|41599|41619|41599|41619.3|41599.3|41619|41599|2
1731953360000|2024-11-18 18:09:20|41619.3|41599.3|41621.3|41601.3|41621.3|41601.3|41619|41599|0
1731953370000|2024-11-18 18:09:30|41621.5|41601.5|41619|41599|41621.8|41601.8|41619|41599|2
1731953390000|2024-11-18 18:09:50|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|4
1731953400000|2024-11-18 18:10:00|41619|41599|41621.8|41601.8|41621.8|41601.8|41619|41599|4
1731953420000|2024-11-18 18:10:20|41624|41604|41621.8|41601.8|41624|41604|41621.8|41601.8|0
1731953440000|2024-11-18 18:10:40|41621.5|41601.5|41624|41604|41624|41604|41621.5|41601.5|7
1731953450000|2024-11-18 18:10:50|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|41621.5|41601.5|8
1731953460000|2024-11-18 18:11:00|41621.3|41601.3|41616.8|41596.8|41621.8|41601.8|41616.8|41596.8|8
1731953470000|2024-11-18 18:11:10|41619|41599|41621.8|41601.8|41624|41604|41619|41599|6
1731953480000|2024-11-18 18:11:20|41621.5|41601.5|41619.3|41599.3|41621.8|41601.8|41619|41599|5
1731953490000|2024-11-18 18:11:30|41619.5|41599.5|41621.8|41601.8|41621.8|41601.8|41619.5|41599.5|0
1731953500000|2024-11-18 18:11:40|41621.5|41601.5|41621.8|41601.8|41621.8|41601.8|41619.3|41599.3|3
1731953510000|2024-11-18 18:11:50|41619.3|41599.3|41621.8|41601.8|41621.8|41601.8|41619|41599|15
1731953520000|2024-11-18 18:12:00|41624|41604|41627|41607|41627|41607|41624|41604|23
1731953530000|2024-11-18 18:12:10|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1731953540000|2024-11-18 18:12:20|41634|41614|41631.8|41611.8|41634|41614|41631.8|41611.8|3
1731953550000|2024-11-18 18:12:30|41634|41614|41636.8|41616.8|41636.8|41616.8|41631.8|41611.8|12
1731953560000|2024-11-18 18:12:40|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|2
1731953570000|2024-11-18 18:12:50|41636.8|41616.8|41634.5|41614.5|41636.8|41616.8|41634.5|41614.5|0
1731953580000|2024-11-18 18:13:00|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|0
1731953590000|2024-11-18 18:13:10|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|0
1731953600000|2024-11-18 18:13:20|41636.8|41616.8|41634.5|41614.5|41636.8|41616.8|41634.5|41614.5|0
1731953610000|2024-11-18 18:13:30|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|2
1731953620000|2024-11-18 18:13:40|41631.8|41611.8|41636.5|41616.5|41636.5|41616.5|41631.8|41611.8|4
1731953630000|2024-11-18 18:13:50|41636.3|41616.3|41631.5|41611.5|41636.3|41616.3|41631.5|41611.5|1
1731953640000|2024-11-18 18:14:00|41629.3|41609.3|41631.5|41611.5|41631.5|41611.5|41629.3|41609.3|1
1731953650000|2024-11-18 18:14:10|41629.3|41609.3|41626.5|41606.5|41629.3|41609.3|41626.5|41606.5|1
1731953660000|2024-11-18 18:14:20|41626.3|41606.3|41626.5|41606.5|41626.5|41606.5|41626.3|41606.3|1
1731953670000|2024-11-18 18:14:30|41626.3|41606.3|41626.5|41606.5|41626.5|41606.5|41626.3|41606.3|5
1731953680000|2024-11-18 18:14:40|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|0
1731953690000|2024-11-18 18:14:50|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|15
1731953700000|2024-11-18 18:15:00|41629|41609|41631.5|41611.5|41631.5|41611.5|41629|41609|1
1731953710000|2024-11-18 18:15:10|41631.6|41611.6|41631.6|41611.6|41631.6|41611.6|41629.1|41609.1|1
1731953730000|2024-11-18 18:15:30|41631.3|41611.3|41631.3|41611.3|41631.6|41611.6|41631.3|41611.3|1
1731953740000|2024-11-18 18:15:40|41629.1|41609.1|41631.6|41611.6|41631.6|41611.6|41629.1|41609.1|2
1731953750000|2024-11-18 18:15:50|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|1
1731953760000|2024-11-18 18:16:00|41628.8|41608.8|41626.6|41606.6|41628.8|41608.8|41626.3|41606.3|2
1731953780000|2024-11-18 18:16:20|41626.3|41606.3|41623.8|41603.8|41626.3|41606.3|41623.8|41603.8|10
1731953790000|2024-11-18 18:16:30|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|0
1731953800000|2024-11-18 18:16:40|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|1
1731953810000|2024-11-18 18:16:50|41626.6|41606.6|41626.3|41606.3|41628.8|41608.8|41626.3|41606.3|1
1731953820000|2024-11-18 18:17:00|41629.1|41609.1|41629.3|41609.3|41629.3|41609.3|41629.1|41609.1|26
1731953830000|2024-11-18 18:17:10|41629.1|41609.1|41631.6|41611.6|41631.6|41611.6|41629.1|41609.1|1
1731953840000|2024-11-18 18:17:20|41631.3|41611.3|41625.9|41605.9|41631.3|41611.3|41625.9|41605.9|61
1731953850000|2024-11-18 18:17:30|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|0
1731953880000|2024-11-18 18:18:00|41625.9|41605.9|41623.4|41603.4|41626.1|41606.1|41623.4|41603.4|2
1731953890000|2024-11-18 18:18:10|41625.9|41605.9|41623.4|41603.4|41625.9|41605.9|41621.1|41601.1|0
1731953900000|2024-11-18 18:18:20|41621.1|41601.1|41623.4|41603.4|41623.4|41603.4|41621.1|41601.1|0
1731953910000|2024-11-18 18:18:30|41625.9|41605.9|41628.4|41608.4|41628.4|41608.4|41623.4|41603.4|6
1731953930000|2024-11-18 18:18:50|||||||||8
1731953940000|2024-11-18 18:19:00|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|0
1731953960000|2024-11-18 18:19:20|||||||||1
1731953970000|2024-11-18 18:19:30|41628.4|41608.4|41628.4|41608.4|41628.6|41608.6|41628.4|41608.4|3
1731953980000|2024-11-18 18:19:40|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|1
1731953990000|2024-11-18 18:19:50|41626.3|41606.3|41628.6|41608.6|41628.6|41608.6|41626.3|41606.3|1
1731954000000|2024-11-18 18:20:00|41626.1|41606.1|41623.8|41603.8|41630.9|41610.9|41623.8|41603.8|9
1731954010000|2024-11-18 18:20:10|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41623.8|41603.8|4
1731954020000|2024-11-18 18:20:20|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|6
1731954030000|2024-11-18 18:20:30|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|41628.8|41608.8|0
1731954040000|2024-11-18 18:20:40|41631.1|41611.1|41631.3|41611.3|41631.3|41611.3|41631.1|41611.1|0
1731954050000|2024-11-18 18:20:50|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|41631.1|41611.1|0
1731954060000|2024-11-18 18:21:00|41628.8|41608.8|41633.6|41613.6|41633.6|41613.6|41628.8|41608.8|6
1731954070000|2024-11-18 18:21:10|41631.3|41611.3|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|2
1731954080000|2024-11-18 18:21:20|41633.2|41613.2|41633.6|41613.6|41633.6|41613.6|41633.2|41613.2|4
1731954090000|2024-11-18 18:21:30|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|41636.1|41616.1|0
1731954100000|2024-11-18 18:21:40|41638.4|41618.4|41638.4|41618.4|41640.7|41620.7|41638.2|41618.2|6
1731954110000|2024-11-18 18:21:50|41638.2|41618.2|41636.1|41616.1|41638.4|41618.4|41635.9|41615.9|1
1731954120000|2024-11-18 18:22:00|41638.6|41618.6|41636.1|41616.1|41638.6|41618.6|41636.1|41616.1|1
1731954130000|2024-11-18 18:22:10|41636.4|41616.4|41638.6|41618.6|41638.6|41618.6|41636.1|41616.1|3
1731954140000|2024-11-18 18:22:20|41638.9|41618.9|41644.1|41624.1|41644.1|41624.1|41638.9|41618.9|9
1731954150000|2024-11-18 18:22:30|41644.3|41624.3|41648.9|41628.9|41651.4|41631.4|41644.3|41624.3|12
1731954160000|2024-11-18 18:22:40|41648.6|41628.6|41643.9|41623.9|41648.6|41628.6|41643.9|41623.9|9
1731954170000|2024-11-18 18:22:50|41644.1|41624.1|41649.1|41629.1|41649.1|41629.1|41644.1|41624.1|39
1731954180000|2024-11-18 18:23:00|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|0
1731954190000|2024-11-18 18:23:10|41651.1|41631.1|41648.6|41628.6|41651.1|41631.1|41648.6|41628.6|3
1731954200000|2024-11-18 18:23:20|41643.9|41623.9|41638.6|41618.6|41643.9|41623.9|41638.6|41618.6|5
1731954210000|2024-11-18 18:23:30|41638.9|41618.9|41636.6|41616.6|41638.9|41618.9|41636.4|41616.4|5
1731954220000|2024-11-18 18:23:40|41638.9|41618.9|41641.4|41621.4|41641.4|41621.4|41638.9|41618.9|0
1731954240000|2024-11-18 18:24:00|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|3
1731954250000|2024-11-18 18:24:10|41638.6|41618.6|41638.6|41618.6|41638.6|41618.6|41636.4|41616.4|4
1731954260000|2024-11-18 18:24:20|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|1
1731954270000|2024-11-18 18:24:30|41638.6|41618.6|41636.4|41616.4|41638.6|41618.6|41636.4|41616.4|0
1731954280000|2024-11-18 18:24:40|||||||||3
1731954290000|2024-11-18 18:24:50|41634.1|41614.1|41634.1|41614.1|41636.1|41616.1|41631.6|41611.6|32
1731954300000|2024-11-18 18:25:00|41636.4|41616.4|41636.8|41616.8|41636.8|41616.8|41636.4|41616.4|7
1731954310000|2024-11-18 18:25:10|41637|41617|41644.1|41624.1|41644.1|41624.1|41637|41617|31
1731954320000|2024-11-18 18:25:20|41642|41622|41641.8|41621.8|41642|41622|41641.8|41621.8|1
1731954330000|2024-11-18 18:25:30|41642|41622|41646.6|41626.6|41646.6|41626.6|41642|41622|11
1731954340000|2024-11-18 18:25:40|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41639.1|41619.1|7
1731954350000|2024-11-18 18:25:50|41639.3|41619.3|41639.1|41619.1|41639.3|41619.3|41636.8|41616.8|2
1731954360000|2024-11-18 18:26:00|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|1
1731954370000|2024-11-18 18:26:10|41636.6|41616.6|41636.6|41616.6|41636.8|41616.8|41636.6|41616.6|0
1731954380000|2024-11-18 18:26:20|41638.9|41618.9|41644.1|41624.1|41644.1|41624.1|41638.9|41618.9|31
1731954390000|2024-11-18 18:26:30|41646.8|41626.8|41649.1|41629.1|41649.1|41629.1|41646.8|41626.8|13
1731954400000|2024-11-18 18:26:40|41649.5|41629.5|41654.1|41634.1|41654.1|41634.1|41649.5|41629.5|5
1731954410000|2024-11-18 18:26:50|41656.4|41636.4|41649.3|41629.3|41656.4|41636.4|41649.1|41629.1|8
1731954420000|2024-11-18 18:27:00|41649.1|41629.1|41646.8|41626.8|41649.3|41629.3|41646.8|41626.8|1
1731954430000|2024-11-18 18:27:10|41649.1|41629.1|41651.6|41631.6|41651.6|41631.6|41646.8|41626.8|1
1731954440000|2024-11-18 18:27:20|41649.3|41629.3|41651.8|41631.8|41651.8|41631.8|41649.3|41629.3|9
1731954450000|2024-11-18 18:27:30|41651.6|41631.6|41653.9|41633.9|41653.9|41633.9|41651.6|41631.6|4
1731954460000|2024-11-18 18:27:40|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|0
1731954480000|2024-11-18 18:28:00|41651.8|41631.8|41653.9|41633.9|41654.1|41634.1|41651.8|41631.8|0
1731954490000|2024-11-18 18:28:10|41651.6|41631.6|41653.9|41633.9|41654.1|41634.1|41651.6|41631.6|0
1731954500000|2024-11-18 18:28:20|41654.1|41634.1|41653.9|41633.9|41654.1|41634.1|41653.9|41633.9|1
1731954520000|2024-11-18 18:28:40|41651.6|41631.6|41651.4|41631.4|41653.9|41633.9|41651.4|41631.4|0
1731954530000|2024-11-18 18:28:50|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|5
1731954540000|2024-11-18 18:29:00|41648.9|41628.9|41648.7|41628.7|41649.1|41629.1|41648.7|41628.7|1
1731954550000|2024-11-18 18:29:10|41646.4|41626.4|41648.9|41628.9|41649.1|41629.1|41646.4|41626.4|0
1731954560000|2024-11-18 18:29:20|41646.4|41626.4|41648.9|41628.9|41648.9|41628.9|41646.4|41626.4|0
1731954570000|2024-11-18 18:29:30|41648.7|41628.7|41648.9|41628.9|41648.9|41628.9|41648.7|41628.7|1
1731954580000|2024-11-18 18:29:40|41649.1|41629.1|41651.2|41631.2|41651.4|41631.4|41648.9|41628.9|1
1731954590000|2024-11-18 18:29:50|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|0
1731954600000|2024-11-18 18:30:00|41646.2|41626.2|41641.2|41621.2|41646.2|41626.2|41640.9|41620.9|9
1731954610000|2024-11-18 18:30:10|41640.9|41620.9|41626.2|41606.2|41640.9|41620.9|41626.2|41606.2|14
1731954620000|2024-11-18 18:30:20|41623.7|41603.7|41621.2|41601.2|41623.7|41603.7|41621.2|41601.2|0
1731954630000|2024-11-18 18:30:30|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|3
1731954640000|2024-11-18 18:30:40|41620.9|41600.9|41618.4|41598.4|41620.9|41600.9|41618.4|41598.4|3
1731954650000|2024-11-18 18:30:50|41616.2|41596.2|41613.9|41593.9|41616.2|41596.2|41613.9|41593.9|0
1731954660000|2024-11-18 18:31:00|41616.2|41596.2|41623.9|41603.9|41623.9|41603.9|41613.9|41593.9|11
1731954670000|2024-11-18 18:31:10|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1731954680000|2024-11-18 18:31:20|41626.4|41606.4|41633.4|41613.4|41633.4|41613.4|41626.4|41606.4|8
1731954690000|2024-11-18 18:31:30|41633.7|41613.7|41643.4|41623.4|41643.4|41623.4|41633.7|41613.7|2
1731954700000|2024-11-18 18:31:40|41645.9|41625.9|41648.2|41628.2|41648.2|41628.2|41643.7|41623.7|2
1731954710000|2024-11-18 18:31:50|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|41643.7|41623.7|0
1731954720000|2024-11-18 18:32:00|41648.4|41628.4|41648.7|41628.7|41648.9|41628.9|41648.4|41628.4|0
1731954730000|2024-11-18 18:32:10|41648.9|41628.9|41646.2|41626.2|41648.9|41628.9|41646.2|41626.2|1
1731954740000|2024-11-18 18:32:20|||||||||1
1731954760000|2024-11-18 18:32:40|41645.9|41625.9|41643.9|41623.9|41646.4|41626.4|41643.9|41623.9|3
1731954770000|2024-11-18 18:32:50|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|0
1731954780000|2024-11-18 18:33:00|||||||||1
1731954790000|2024-11-18 18:33:10|41643.9|41623.9|41646.4|41626.4|41646.4|41626.4|41643.9|41623.9|13
1731954800000|2024-11-18 18:33:20|41646.6|41626.6|41653.7|41633.7|41653.7|41633.7|41646.6|41626.6|9
1731954810000|2024-11-18 18:33:30|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|10
1731954820000|2024-11-18 18:33:40|41648.7|41628.7|41643.7|41623.7|41648.7|41628.7|41643.7|41623.7|4
1731954830000|2024-11-18 18:33:50|41645.9|41625.9|41643.7|41623.7|41645.9|41625.9|41641.2|41621.2|3
1731954840000|2024-11-18 18:34:00|41643.9|41623.9|41643.4|41623.4|41643.9|41623.9|41641.2|41621.2|1
1731954850000|2024-11-18 18:34:10|41641.2|41621.2|41638.4|41618.4|41643.4|41623.4|41638.4|41618.4|5
1731954860000|2024-11-18 18:34:20|41638.7|41618.7|41638.2|41618.2|41638.7|41618.7|41638.2|41618.2|1
1731954870000|2024-11-18 18:34:30|41635.9|41615.9|41635.9|41615.9|41638.2|41618.2|41635.9|41615.9|0
1731954880000|2024-11-18 18:34:40|41635.7|41615.7|41635.7|41615.7|41635.9|41615.9|41635.7|41615.7|1
1731954900000|2024-11-18 18:35:00|41633.4|41613.4|41630.7|41610.7|41633.4|41613.4|41630.7|41610.7|2
1731954910000|2024-11-18 18:35:10|41630.9|41610.9|41630.7|41610.7|41630.9|41610.9|41630.7|41610.7|0
1731954920000|2024-11-18 18:35:20|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41628.7|41608.7|0
1731954930000|2024-11-18 18:35:30|41631|41611|41631.2|41611.2|41631.2|41611.2|41631|41611|6
1731954940000|2024-11-18 18:35:40|41628.9|41608.9|41633.5|41613.5|41633.5|41613.5|41628.9|41608.9|3
1731954950000|2024-11-18 18:35:50|41633.7|41613.7|41639.1|41619.1|41639.1|41619.1|41633.7|41613.7|3
1731954960000|2024-11-18 18:36:00|41638.9|41618.9|41646.2|41626.2|41646.2|41626.2|41638.9|41618.9|4
1731954970000|2024-11-18 18:36:10|41643.9|41623.9|41646.2|41626.2|41646.2|41626.2|41643.7|41623.7|0
1731954980000|2024-11-18 18:36:20|41646.4|41626.4|41648.7|41628.7|41648.7|41628.7|41646.4|41626.4|0
1731954990000|2024-11-18 18:36:30|41646.2|41626.2|41648.7|41628.7|41648.7|41628.7|41646.2|41626.2|2
1731955000000|2024-11-18 18:36:40|41651|41631|41651.6|41631.6|41651.6|41631.6|41651|41631|2
1731955010000|2024-11-18 18:36:50|||||||||2
1731955020000|2024-11-18 18:37:00|41653.9|41633.9|41658.9|41638.9|41658.9|41638.9|41653.9|41633.9|4
1731955030000|2024-11-18 18:37:10|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|41658.7|41638.7|3
1731955040000|2024-11-18 18:37:20|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|2
1731955050000|2024-11-18 18:37:30|41663.2|41643.2|41658.9|41638.9|41663.2|41643.2|41658.7|41638.7|5
1731955060000|2024-11-18 18:37:40|41661.2|41641.2|41663.7|41643.7|41663.7|41643.7|41661.2|41641.2|8
1731955070000|2024-11-18 18:37:50|41663.9|41643.9|41666.2|41646.2|41668.5|41648.5|41663.9|41643.9|1
1731955080000|2024-11-18 18:38:00|41663.7|41643.7|41663.7|41643.7|41663.9|41643.9|41663.7|41643.7|1
1731955090000|2024-11-18 18:38:10|||||||||2
1731955110000|2024-11-18 18:38:30|41663.5|41643.5|41663.2|41643.2|41663.5|41643.5|41663.2|41643.2|0
1731955120000|2024-11-18 18:38:40|41661|41641|41661|41641|41661|41641|41661|41641|0
1731955130000|2024-11-18 18:38:50|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|2
1731955140000|2024-11-18 18:39:00|41656|41636|41653.7|41633.7|41656.2|41636.2|41653.7|41633.7|0
1731955150000|2024-11-18 18:39:10|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|41653.9|41633.9|0
1731955160000|2024-11-18 18:39:20|41656.2|41636.2|41653.9|41633.9|41656.2|41636.2|41653.9|41633.9|1
1731955170000|2024-11-18 18:39:30|41656.2|41636.2|41653.7|41633.7|41656.2|41636.2|41653.7|41633.7|0
1731955180000|2024-11-18 18:39:40|41653.5|41633.5|41648.9|41628.9|41653.7|41633.7|41648.9|41628.9|1
1731955190000|2024-11-18 18:39:50|41651.2|41631.2|41653.9|41633.9|41653.9|41633.9|41651.2|41631.2|4
1731955200000|2024-11-18 18:40:00|41656.2|41636.2|41661|41641|41661|41641|41656.2|41636.2|3
1731955210000|2024-11-18 18:40:10|41658.7|41638.7|41658.2|41638.2|41661|41641|41658.2|41638.2|26
1731955260000|2024-11-18 18:41:00|41658|41638|41658|41638|41658|41638|41658|41638|4
1731955280000|2024-11-18 18:41:20|41658.2|41638.2|41658.7|41638.7|41658.7|41638.7|41658|41638|2
1731955290000|2024-11-18 18:41:30|41661|41641|41661.2|41641.2|41661.2|41641.2|41661|41641|4
1731955300000|2024-11-18 18:41:40|41661|41641|41660.7|41640.7|41661|41641|41660.7|41640.7|2
1731955320000|2024-11-18 18:42:00|41660.5|41640.5|41658.2|41638.2|41660.5|41640.5|41658.2|41638.2|1
1731955330000|2024-11-18 18:42:10|41658.3|41638.3|41658.5|41638.5|41660.8|41640.8|41658.3|41638.3|3
1731955340000|2024-11-18 18:42:20|41660.8|41640.8|41663|41643|41663.3|41643.3|41660.8|41640.8|1
1731955350000|2024-11-18 18:42:30|41660.8|41640.8|41663|41643|41663.3|41643.3|41660.8|41640.8|2
1731955360000|2024-11-18 18:42:40|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|1
1731955370000|2024-11-18 18:42:50|41658|41638|41658.3|41638.3|41658.3|41638.3|41658|41638|0
1731955390000|2024-11-18 18:43:10|41663|41643|41660.8|41640.8|41663|41643|41660.8|41640.8|3
1731955400000|2024-11-18 18:43:20|||||||||1
1731955410000|2024-11-18 18:43:30|41660.5|41640.5|41660.5|41640.5|41663|41643|41658.5|41638.5|0
1731955420000|2024-11-18 18:43:40|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|1
1731955440000|2024-11-18 18:44:00|41658|41638|41650.5|41630.5|41658|41638|41648|41628|21
1731955450000|2024-11-18 18:44:10|41648|41628|41650.5|41630.5|41650.5|41630.5|41648|41628|7
1731955460000|2024-11-18 18:44:20|41650.8|41630.8|41653|41633|41653|41633|41650.8|41630.8|1
1731955470000|2024-11-18 18:44:30|||||||||1
1731955480000|2024-11-18 18:44:40|41652.8|41632.8|41653|41633|41653|41633|41650.8|41630.8|1
1731955490000|2024-11-18 18:44:50|41650.8|41630.8|41648.3|41628.3|41650.8|41630.8|41648.3|41628.3|0
1731955520000|2024-11-18 18:45:20|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|2
1731955530000|2024-11-18 18:45:30|41648|41628|41647.8|41627.8|41648|41628|41647.8|41627.8|3
1731955540000|2024-11-18 18:45:40|41648|41628|41648|41628|41648|41628|41645.5|41625.5|2
1731955550000|2024-11-18 18:45:50|41648.3|41628.3|41650.5|41630.5|41650.5|41630.5|41648|41628|3
1731955560000|2024-11-18 18:46:00|41648|41628|41650.8|41630.8|41650.8|41630.8|41648|41628|12
1731955570000|2024-11-18 18:46:10|41650.5|41630.5|41653|41633|41653|41633|41650.5|41630.5|2
1731955580000|2024-11-18 18:46:20|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|0
1731955590000|2024-11-18 18:46:30|41653|41633|41653.3|41633.3|41653.3|41633.3|41650.5|41630.5|5
1731955610000|2024-11-18 18:46:50|||||||||8
1731955620000|2024-11-18 18:47:00|41653|41633|41653|41633|41653|41633|41653|41633|2
1731955630000|2024-11-18 18:47:10|41652.8|41632.8|41640.8|41620.8|41652.8|41632.8|41640.8|41620.8|7
1731955640000|2024-11-18 18:47:20|41643|41623|41645.8|41625.8|41645.8|41625.8|41643|41623|6
1731955650000|2024-11-18 18:47:30|41643.3|41623.3|41645.8|41625.8|41645.8|41625.8|41643.3|41623.3|2
1731955660000|2024-11-18 18:47:40|41645.5|41625.5|41643.3|41623.3|41645.5|41625.5|41643.3|41623.3|0
1731955670000|2024-11-18 18:47:50|41648.3|41628.3|41648.5|41628.5|41648.5|41628.5|41648.3|41628.3|9
1731955680000|2024-11-18 18:48:00|41648.3|41628.3|41658|41638|41658|41638|41648.3|41628.3|3
1731955690000|2024-11-18 18:48:10|41662.8|41642.8|41663|41643|41663|41643|41662.8|41642.8|2
1731955700000|2024-11-18 18:48:20|41663.3|41643.3|41661.2|41641.2|41663.3|41643.3|41661|41641|3
1731955710000|2024-11-18 18:48:30|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|2
1731955720000|2024-11-18 18:48:40|||||||||1
1731955740000|2024-11-18 18:49:00|41661|41641|41666|41646|41666|41646|41661|41641|3
1731955750000|2024-11-18 18:49:10|41668.3|41648.3|41666|41646|41668.3|41648.3|41663.5|41643.5|2
1731955760000|2024-11-18 18:49:20|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.1|41648.1|0
1731955770000|2024-11-18 18:49:30|41665.8|41645.8|41668.1|41648.1|41668.3|41648.3|41665.8|41645.8|1
1731955780000|2024-11-18 18:49:40|41668.3|41648.3|41663.3|41643.3|41668.3|41648.3|41663.3|41643.3|3
1731955790000|2024-11-18 18:49:50|41665.6|41645.6|41665.8|41645.8|41665.8|41645.8|41663.3|41643.3|3
1731955800000|2024-11-18 18:50:00|41668.1|41648.1|41665.8|41645.8|41668.3|41648.3|41665.8|41645.8|1
1731955810000|2024-11-18 18:50:10|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|1
1731955820000|2024-11-18 18:50:20|41668.7|41648.7|41678.3|41658.3|41678.3|41658.3|41668.7|41648.7|11
1731955830000|2024-11-18 18:50:30|41682.8|41662.8|41693.3|41673.3|41693.3|41673.3|41682.8|41662.8|13
1731955840000|2024-11-18 18:50:40|41693.5|41673.5|41698.3|41678.3|41698.3|41678.3|41693.5|41673.5|3
1731955850000|2024-11-18 18:50:50|41698.5|41678.5|41698.5|41678.5|41698.5|41678.5|41698.5|41678.5|4
1731955860000|2024-11-18 18:51:00|41696.2|41676.2|41696.2|41676.2|41698.5|41678.5|41694|41674|3
1731955870000|2024-11-18 18:51:10|41694|41674|41698.5|41678.5|41698.7|41678.7|41694|41674|4
1731955880000|2024-11-18 18:51:20|41698.7|41678.7|41698.5|41678.5|41698.7|41678.7|41698.5|41678.5|2
1731955890000|2024-11-18 18:51:30|41696.2|41676.2|41694|41674|41696.2|41676.2|41694|41674|0
1731955900000|2024-11-18 18:51:40|41696.2|41676.2|41698.7|41678.7|41698.7|41678.7|41696.2|41676.2|1
1731955910000|2024-11-18 18:51:50|41701|41681|41706|41686|41706|41686|41701|41681|9
1731955920000|2024-11-18 18:52:00|41703.5|41683.5|41708.5|41688.5|41708.5|41688.5|41703.5|41683.5|3
1731955930000|2024-11-18 18:52:10|41708.3|41688.3|41708.7|41688.7|41708.7|41688.7|41708.3|41688.3|7
1731955940000|2024-11-18 18:52:20|41711|41691|41711.2|41691.2|41711.2|41691.2|41711|41691|3
1731955960000|2024-11-18 18:52:40|41711.5|41691.5|41711.2|41691.2|41713.7|41693.7|41711.2|41691.2|1
1731955970000|2024-11-18 18:52:50|41716|41696|41718.3|41698.3|41718.3|41698.3|41713.5|41693.5|7
1731955980000|2024-11-18 18:53:00|41716|41696|41713.5|41693.5|41718.3|41698.3|41713.5|41693.5|6
1731955990000|2024-11-18 18:53:10|41713.7|41693.7|41718.5|41698.5|41718.5|41698.5|41713.7|41693.7|0
1731956000000|2024-11-18 18:53:20|41718.3|41698.3|41718.5|41698.5|41718.5|41698.5|41718.3|41698.3|5
1731956010000|2024-11-18 18:53:30|41718.7|41698.7|41729|41709|41729|41709|41718.7|41698.7|25
1731956020000|2024-11-18 18:53:40|41728.7|41708.7|41733.7|41713.7|41738.5|41718.5|41728.7|41708.7|19
1731956030000|2024-11-18 18:53:50|41734|41714|41734|41714|41736.2|41716.2|41733.7|41713.7|20
1731956040000|2024-11-18 18:54:00|41736.2|41716.2|41733.5|41713.5|41736.5|41716.5|41733.5|41713.5|6
1731956050000|2024-11-18 18:54:10|41733.7|41713.7|41738.3|41718.3|41738.3|41718.3|41733.7|41713.7|9
1731956060000|2024-11-18 18:54:20|41738.5|41718.5|41736.5|41716.5|41738.7|41718.7|41733.7|41713.7|9
1731956070000|2024-11-18 18:54:30|41738.7|41718.7|41739.2|41719.2|41739.2|41719.2|41738.7|41718.7|1
1731956080000|2024-11-18 18:54:40|41741.5|41721.5|41749|41729|41749|41729|41741.5|41721.5|8
1731956090000|2024-11-18 18:54:50|41746.7|41726.7|41751.5|41731.5|41751.5|41731.5|41746.5|41726.5|45
1731956100000|2024-11-18 18:55:00|41751.7|41731.7|41764|41744|41764|41744|41751.7|41731.7|11
1731956110000|2024-11-18 18:55:10|41763.7|41743.7|41764|41744|41764.2|41744.2|41763.7|41743.7|6
1731956120000|2024-11-18 18:55:20|41769|41749|41769|41749|41769|41749|41769|41749|15
1731956130000|2024-11-18 18:55:30|41766.7|41746.7|41761.5|41741.5|41766.7|41746.7|41761.2|41741.2|15
1731956140000|2024-11-18 18:55:40|41763.7|41743.7|41764.2|41744.2|41764.2|41744.2|41763.7|41743.7|25
1731956150000|2024-11-18 18:55:50|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|1
1731956160000|2024-11-18 18:56:00|41769.2|41749.2|41778.7|41758.7|41781.2|41761.2|41769.2|41749.2|86
1731956170000|2024-11-18 18:56:10|||||||||9
1731956180000|2024-11-18 18:56:20|41774|41754|41771.2|41751.2|41774|41754|41771.2|41751.2|6
1731956190000|2024-11-18 18:56:30|41765.8|41745.8|41751.2|41731.2|41765.8|41745.8|41751.2|41731.2|11
1731956200000|2024-11-18 18:56:40|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|41746.2|41726.2|9
1731956210000|2024-11-18 18:56:50|41748.5|41728.5|41748.5|41728.5|41748.5|41728.5|41746.2|41726.2|0
1731956220000|2024-11-18 18:57:00|41744|41724|41743.3|41723.3|41746|41726|41743.3|41723.3|10
1731956230000|2024-11-18 18:57:10|41743.5|41723.5|41738.5|41718.5|41743.5|41723.5|41738.5|41718.5|2
1731956240000|2024-11-18 18:57:20|41736|41716|41733.5|41713.5|41736|41716|41733.5|41713.5|1
1731956260000|2024-11-18 18:57:40|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|0
1731956270000|2024-11-18 18:57:50|41731|41711|41731|41711|41731|41711|41731|41711|18
1731956280000|2024-11-18 18:58:00|41728.8|41708.8|41728.8|41708.8|41728.8|41708.8|41726.5|41706.5|1
1731956290000|2024-11-18 18:58:10|41726.5|41706.5|41721|41701|41726.5|41706.5|41721|41701|3
1731956300000|2024-11-18 18:58:20|41723.5|41703.5|41718.8|41698.8|41723.8|41703.8|41718.8|41698.8|2
1731956310000|2024-11-18 18:58:30|41718.5|41698.5|41718.8|41698.8|41718.8|41698.8|41718.5|41698.5|4
1731956320000|2024-11-18 18:58:40|41719|41699|41723.5|41703.5|41723.5|41703.5|41719|41699|0
1731956330000|2024-11-18 18:58:50|41721|41701|41721|41701|41721|41701|41721|41701|1
1731956340000|2024-11-18 18:59:00|41721.3|41701.3|41728.5|41708.5|41728.5|41708.5|41721.3|41701.3|10
1731956350000|2024-11-18 18:59:10|41728.8|41708.8|41728.5|41708.5|41731|41711|41728.5|41708.5|3
1731956360000|2024-11-18 18:59:20|||||||||1
1731956370000|2024-11-18 18:59:30|41728.8|41708.8|41723.8|41703.8|41728.8|41708.8|41723.8|41703.8|0
1731956380000|2024-11-18 18:59:40|41726.3|41706.3|41723.5|41703.5|41726.3|41706.3|41723.5|41703.5|0
1731956390000|2024-11-18 18:59:50|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|41723.3|41703.3|1
1731956400000|2024-11-18 19:00:00|41718.5|41698.5|41716.3|41696.3|41718.5|41698.5|41716.3|41696.3|0
1731956410000|2024-11-18 19:00:10|41716|41696|41713.5|41693.5|41716|41696|41713.5|41693.5|3
1731956420000|2024-11-18 19:00:20|41713.3|41693.3|41711.3|41691.3|41713.3|41693.3|41711|41691|0
1731956430000|2024-11-18 19:00:30|41713.5|41693.5|41716|41696|41716|41696|41713.5|41693.5|1
1731956440000|2024-11-18 19:00:40|41716.3|41696.3|41721|41701|41721|41701|41716.3|41696.3|0
1731956460000|2024-11-18 19:01:00|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|1
1731956470000|2024-11-18 19:01:10|41723.5|41703.5|41726|41706|41726|41706|41723.5|41703.5|2
1731956480000|2024-11-18 19:01:20|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|1
1731956490000|2024-11-18 19:01:30|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|41726.5|41706.5|0
1731956500000|2024-11-18 19:01:40|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|0
1731956510000|2024-11-18 19:01:50|41724|41704|41721.5|41701.5|41724|41704|41721.5|41701.5|6
1731956520000|2024-11-18 19:02:00|41723.8|41703.8|41719|41699|41723.8|41703.8|41719|41699|0
1731956530000|2024-11-18 19:02:10|41719.2|41699.2|41719|41699|41723.8|41703.8|41719|41699|0
1731956540000|2024-11-18 19:02:20|41719.2|41699.2|41723.8|41703.8|41723.8|41703.8|41719.2|41699.2|2
1731956550000|2024-11-18 19:02:30|41721.5|41701.5|41719.2|41699.2|41721.5|41701.5|41719.2|41699.2|0
1731956560000|2024-11-18 19:02:40|41723.8|41703.8|41719|41699|41723.8|41703.8|41719|41699|1
1731956570000|2024-11-18 19:02:50|41718.8|41698.8|41713.8|41693.8|41718.8|41698.8|41713.8|41693.8|0
1731956580000|2024-11-18 19:03:00|41713.3|41693.3|41713.3|41693.3|41713.3|41693.3|41713.1|41693.1|1
1731956590000|2024-11-18 19:03:10|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|0
1731956600000|2024-11-18 19:03:20|41710.8|41690.8|41703.5|41683.5|41710.8|41690.8|41703.5|41683.5|3
1731956610000|2024-11-18 19:03:30|41698.8|41678.8|41699|41679|41699|41679|41698.8|41678.8|1
1731956620000|2024-11-18 19:03:40|41696.5|41676.5|41698.8|41678.8|41698.8|41678.8|41696.5|41676.5|4
1731956630000|2024-11-18 19:03:50|41699|41679|41699|41679|41699|41679|41699|41679|0
1731956640000|2024-11-18 19:04:00|41703.8|41683.8|41708.8|41688.8|41708.8|41688.8|41703.8|41683.8|1
1731956670000|2024-11-18 19:04:30|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|0
1731956690000|2024-11-18 19:04:50|41708.8|41688.8|41713.6|41693.6|41713.6|41693.6|41708.8|41688.8|2
1731956700000|2024-11-18 19:05:00|41713.3|41693.3|41713.6|41693.6|41713.6|41693.6|41711.1|41691.1|1
1731956710000|2024-11-18 19:05:10|41713.8|41693.8|41718.8|41698.8|41718.8|41698.8|41713.8|41693.8|5
1731956720000|2024-11-18 19:05:20|41719|41699|41719|41699|41719|41699|41719|41699|0
1731956730000|2024-11-18 19:05:30|41718.8|41698.8|41718.8|41698.8|41718.8|41698.8|41718.8|41698.8|0
1731956740000|2024-11-18 19:05:40|41721.3|41701.3|41723.6|41703.6|41723.6|41703.6|41721.3|41701.3|0
1731956750000|2024-11-18 19:05:50|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|41721.3|41701.3|0
1731956760000|2024-11-18 19:06:00|41721.1|41701.1|41721.3|41701.3|41723.8|41703.8|41718.8|41698.8|1
1731956770000|2024-11-18 19:06:10|41723.8|41703.8|41723.6|41703.6|41723.8|41703.8|41723.6|41703.6|0
1731956780000|2024-11-18 19:06:20|41723.8|41703.8|41723.6|41703.6|41723.8|41703.8|41723.6|41703.6|0
1731956790000|2024-11-18 19:06:30|41721.3|41701.3|41719|41699|41721.3|41701.3|41719|41699|0
1731956800000|2024-11-18 19:06:40|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|0
1731956810000|2024-11-18 19:06:50|41719|41699|41723.8|41703.8|41723.8|41703.8|41718.8|41698.8|2
1731956820000|2024-11-18 19:07:00|41721.3|41701.3|41721.5|41701.5|41721.5|41701.5|41719|41699|3
1731956830000|2024-11-18 19:07:10|41723.8|41703.8|41726.3|41706.3|41726.3|41706.3|41723.8|41703.8|2
1731956850000|2024-11-18 19:07:30|41728.8|41708.8|41728.8|41708.8|41728.8|41708.8|41728.8|41708.8|0
1731956860000|2024-11-18 19:07:40|41726.5|41706.5|41728.8|41708.8|41728.8|41708.8|41726.5|41706.5|0
1731956870000|2024-11-18 19:07:50|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|41726.3|41706.3|1
1731956880000|2024-11-18 19:08:00|41724|41704|41723.8|41703.8|41724|41704|41723.8|41703.8|2
1731956890000|2024-11-18 19:08:10|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|41721.5|41701.5|0
1731956900000|2024-11-18 19:08:20|41723.8|41703.8|41723.6|41703.6|41723.8|41703.8|41721.3|41701.3|0
1731956910000|2024-11-18 19:08:30|41723.8|41703.8|41723.8|41703.8|41723.8|41703.8|41723.6|41703.6|0
1731956940000|2024-11-18 19:09:00|41724|41704|41723.8|41703.8|41724|41704|41723.8|41703.8|1
1731956950000|2024-11-18 19:09:10|41724|41704|41726.3|41706.3|41726.3|41706.3|41724|41704|0
1731956960000|2024-11-18 19:09:20|41723.8|41703.8|41723.8|41703.8|41724|41704|41723.8|41703.8|1
1731956970000|2024-11-18 19:09:30|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|1
1731956980000|2024-11-18 19:09:40|41719|41699|41719|41699|41719|41699|41719|41699|0
1731956990000|2024-11-18 19:09:50|41723.6|41703.6|41721.3|41701.3|41723.8|41703.8|41721.3|41701.3|6
1731957000000|2024-11-18 19:10:00|41723.6|41703.6|41721.3|41701.3|41723.6|41703.6|41721.3|41701.3|1
1731957010000|2024-11-18 19:10:10|41721.1|41701.1|41716.5|41696.5|41721.1|41701.1|41716.5|41696.5|1
1731957020000|2024-11-18 19:10:20|41716.3|41696.3|41716.3|41696.3|41716.3|41696.3|41716.3|41696.3|0
1731957030000|2024-11-18 19:10:30|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|41716.1|41696.1|1
1731957040000|2024-11-18 19:10:40|41713.8|41693.8|41713.6|41693.6|41716.1|41696.1|41713.6|41693.6|0
1731957050000|2024-11-18 19:10:50|41715.9|41695.9|41715.9|41695.9|41716.1|41696.1|41715.9|41695.9|0
1731957060000|2024-11-18 19:11:00|41713.4|41693.4|41713.6|41693.6|41713.6|41693.6|41713.4|41693.4|0
1731957070000|2024-11-18 19:11:10|41713.4|41693.4|41713.4|41693.4|41713.6|41693.6|41713.4|41693.4|0
1731957080000|2024-11-18 19:11:20|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|0
1731957090000|2024-11-18 19:11:30|41715.9|41695.9|41713.6|41693.6|41716.1|41696.1|41713.6|41693.6|1
1731957110000|2024-11-18 19:11:50|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|41711.1|41691.1|0
1731957120000|2024-11-18 19:12:00|41711.3|41691.3|41711.1|41691.1|41711.3|41691.3|41711.1|41691.1|9
1731957130000|2024-11-18 19:12:10|41708.8|41688.8|41706.1|41686.1|41708.8|41688.8|41706.1|41686.1|6
1731957140000|2024-11-18 19:12:20|41703.6|41683.6|41701.3|41681.3|41703.6|41683.6|41701.3|41681.3|4
1731957150000|2024-11-18 19:12:30|41699|41679|41699|41679|41699|41679|41699|41679|0
1731957160000|2024-11-18 19:12:40|41701.3|41681.3|41703.8|41683.8|41703.8|41683.8|41701.3|41681.3|15
1731957170000|2024-11-18 19:12:50|41708.4|41688.4|41711.3|41691.3|41711.3|41691.3|41708.4|41688.4|2
1731957180000|2024-11-18 19:13:00|||||||||1
1731957190000|2024-11-18 19:13:10|41709|41689|41711.3|41691.3|41711.3|41691.3|41709|41689|0
1731957210000|2024-11-18 19:13:30|||||||||16
1731957220000|2024-11-18 19:13:40|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|41713.6|41693.6|0
1731957240000|2024-11-18 19:14:00|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|41715.9|41695.9|0
1731957250000|2024-11-18 19:14:10|41718.4|41698.4|41723.1|41703.1|41723.1|41703.1|41718.4|41698.4|4
1731957260000|2024-11-18 19:14:20|41725.6|41705.6|41725.6|41705.6|41728.1|41708.1|41725.6|41705.6|12
1731957270000|2024-11-18 19:14:30|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|0
1731957280000|2024-11-18 19:14:40|41722.9|41702.9|41720.4|41700.4|41722.9|41702.9|41720.4|41700.4|1
1731957290000|2024-11-18 19:14:50|41717.9|41697.9|41718.1|41698.1|41718.1|41698.1|41717.9|41697.9|0
1731957300000|2024-11-18 19:15:00|41715.9|41695.9|41715.6|41695.6|41718.1|41698.1|41715.6|41695.6|0
1731957310000|2024-11-18 19:15:10|41717.9|41697.9|41715.6|41695.6|41717.9|41697.9|41715.6|41695.6|28
1731957320000|2024-11-18 19:15:20|41717.9|41697.9|41720.2|41700.2|41720.2|41700.2|41717.9|41697.9|1
1731957330000|2024-11-18 19:15:30|41717.9|41697.9|41720.2|41700.2|41720.2|41700.2|41717.9|41697.9|0
1731957340000|2024-11-18 19:15:40|41719.8|41699.8|41717.7|41697.7|41719.8|41699.8|41715.2|41695.2|11
1731957370000|2024-11-18 19:16:10|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|41715.2|41695.2|0
1731957380000|2024-11-18 19:16:20|41717.7|41697.7|41720.2|41700.2|41720.2|41700.2|41717.7|41697.7|20
1731957390000|2024-11-18 19:16:30|||||||||20
1731957400000|2024-11-18 19:16:40|41717.9|41697.9|41717.7|41697.7|41717.9|41697.9|41717.7|41697.7|1
1731957410000|2024-11-18 19:16:50|||||||||1
1731957430000|2024-11-18 19:17:10|41720|41700|41717.9|41697.9|41720|41700|41717.7|41697.7|1
1731957440000|2024-11-18 19:17:20|41722.5|41702.5|41717.7|41697.7|41722.5|41702.5|41717.7|41697.7|1
1731957460000|2024-11-18 19:17:40|41720|41700|41720|41700|41722.5|41702.5|41720|41700|0
1731957470000|2024-11-18 19:17:50|41717.7|41697.7|41717.5|41697.5|41717.7|41697.7|41717.5|41697.5|0
1731957480000|2024-11-18 19:18:00|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|22
1731957490000|2024-11-18 19:18:10|41717|41697|41717.5|41697.5|41717.5|41697.5|41714.8|41694.8|1
1731957500000|2024-11-18 19:18:20|41719.8|41699.8|41717.3|41697.3|41719.8|41699.8|41717.3|41697.3|0
1731957510000|2024-11-18 19:18:30|41715|41695|41714.8|41694.8|41715|41695|41714.8|41694.8|0
1731957520000|2024-11-18 19:18:40|41715|41695|41714.8|41694.8|41715|41695|41714.8|41694.8|10
1731957540000|2024-11-18 19:19:00|41704.8|41684.8|41704.5|41684.5|41704.8|41684.8|41704.5|41684.5|25
1731957560000|2024-11-18 19:19:20|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|0
1731957570000|2024-11-18 19:19:30|41695.4|41675.4|41694.5|41674.5|41697.3|41677.3|41694.5|41674.5|2
1731957580000|2024-11-18 19:19:40|41694.8|41674.8|41692.3|41672.3|41694.8|41674.8|41692.3|41672.3|1
1731957590000|2024-11-18 19:19:50|41690|41670|41690|41670|41690|41670|41690|41670|12
1731957600000|2024-11-18 19:20:00|41687.5|41667.5|41690|41670|41690|41670|41687.5|41667.5|2
1731957610000|2024-11-18 19:20:10|41692.3|41672.3|41695|41675|41695|41675|41692.3|41672.3|4
1731957620000|2024-11-18 19:20:20|41697.3|41677.3|41697.5|41677.5|41699.8|41679.8|41697.3|41677.3|4
1731957640000|2024-11-18 19:20:40|41700|41680|41702.5|41682.5|41702.5|41682.5|41700|41680|3
1731957650000|2024-11-18 19:20:50|41700.2|41680.2|41699.8|41679.8|41700.2|41680.2|41697.5|41677.5|2
1731957660000|2024-11-18 19:21:00|41697.5|41677.5|41699.8|41679.8|41699.8|41679.8|41697.5|41677.5|0
1731957670000|2024-11-18 19:21:10|41697.5|41677.5|41697.5|41677.5|41702.1|41682.1|41697.5|41677.5|0
1731957680000|2024-11-18 19:21:20|41699.8|41679.8|41697.5|41677.5|41699.8|41679.8|41697.5|41677.5|1
1731957690000|2024-11-18 19:21:30|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|41699.8|41679.8|0
1731957700000|2024-11-18 19:21:40|41702.1|41682.1|41702.5|41682.5|41702.5|41682.5|41702.1|41682.1|19
1731957710000|2024-11-18 19:21:50|41702.7|41682.7|41702.5|41682.5|41705|41685|41702.5|41682.5|1
1731957720000|2024-11-18 19:22:00|41704.8|41684.8|41707.1|41687.1|41707.1|41687.1|41702.5|41682.5|1
1731957740000|2024-11-18 19:22:20|41702.5|41682.5|41704.8|41684.8|41707.1|41687.1|41702.5|41682.5|6
1731957750000|2024-11-18 19:22:30|41702.5|41682.5|41702.5|41682.5|41702.5|41682.5|41702.5|41682.5|6
1731957760000|2024-11-18 19:22:40|41700.2|41680.2|41692.5|41672.5|41700.2|41680.2|41692.5|41672.5|4
1731957770000|2024-11-18 19:22:50|41690|41670|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|0
1731957780000|2024-11-18 19:23:00|||||||||1
1731957800000|2024-11-18 19:23:20|41690|41670|41690|41670|41690|41670|41690|41670|1
1731957810000|2024-11-18 19:23:30|41687.3|41667.3|41687.5|41667.5|41687.5|41667.5|41687.3|41667.3|3
1731957820000|2024-11-18 19:23:40|41687.3|41667.3|41687.3|41667.3|41687.5|41667.5|41687.3|41667.3|1
1731957830000|2024-11-18 19:23:50|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|0
1731957840000|2024-11-18 19:24:00|41684.6|41664.6|41682.3|41662.3|41684.6|41664.6|41682.3|41662.3|1
1731957860000|2024-11-18 19:24:20|41682.5|41662.5|41682.3|41662.3|41682.5|41662.5|41682.3|41662.3|1
1731957870000|2024-11-18 19:24:30|41682.5|41662.5|41685|41665|41685|41665|41682.5|41662.5|2
1731957880000|2024-11-18 19:24:40|41685.2|41665.2|41689.8|41669.8|41689.8|41669.8|41685|41665|0
1731957900000|2024-11-18 19:25:00|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1731957910000|2024-11-18 19:25:10|41687.5|41667.5|41692.3|41672.3|41692.3|41672.3|41687.5|41667.5|0
1731957950000|2024-11-18 19:25:50|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|2
1731957970000|2024-11-18 19:26:10|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|41687.5|41667.5|1
1731957980000|2024-11-18 19:26:20|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|41687.3|41667.3|0
1731957990000|2024-11-18 19:26:30|41687.5|41667.5|41692.3|41672.3|41692.3|41672.3|41687.5|41667.5|4
1731958000000|2024-11-18 19:26:40|41695|41675|41697.7|41677.7|41697.7|41677.7|41695|41675|14
1731958010000|2024-11-18 19:26:50|41700|41680|41702.5|41682.5|41702.5|41682.5|41700|41680|2
1731958020000|2024-11-18 19:27:00|||||||||2
1731958050000|2024-11-18 19:27:30|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|1
1731958070000|2024-11-18 19:27:50|41700.2|41680.2|41700.2|41680.2|41702.7|41682.7|41700.2|41680.2|1
1731958090000|2024-11-18 19:28:10|||||||||4
1731958100000|2024-11-18 19:28:20|41698|41678|41698|41678|41698|41678|41698|41678|0
1731958160000|2024-11-18 19:29:20|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|0
1731958170000|2024-11-18 19:29:30|41697.5|41677.5|41695.3|41675.3|41697.8|41677.8|41695.3|41675.3|1
1731958180000|2024-11-18 19:29:40|41697.5|41677.5|41698|41678|41698|41678|41697.5|41677.5|1
1731958190000|2024-11-18 19:29:50|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|4
1731958200000|2024-11-18 19:30:00|41700.5|41680.5|41700.3|41680.3|41700.5|41680.5|41700.3|41680.3|1
1731958230000|2024-11-18 19:30:30|41698|41678|41697.8|41677.8|41698|41678|41697.8|41677.8|2
1731958240000|2024-11-18 19:30:40|41698|41678|41702.8|41682.8|41702.8|41682.8|41698|41678|0
1731958250000|2024-11-18 19:30:50|41700.3|41680.3|41702.8|41682.8|41702.8|41682.8|41700.3|41680.3|0
1731958260000|2024-11-18 19:31:00|41702.5|41682.5|41700|41680|41702.5|41682.5|41698|41678|4
1731958270000|2024-11-18 19:31:10|41697.8|41677.8|41697.5|41677.5|41697.8|41677.8|41697.5|41677.5|1
1731958300000|2024-11-18 19:31:40|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|0
1731958310000|2024-11-18 19:31:50|41697.5|41677.5|41693|41673|41697.5|41677.5|41693|41673|1
1731958320000|2024-11-18 19:32:00|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|1
1731958330000|2024-11-18 19:32:10|41693|41673|41695.3|41675.3|41695.3|41675.3|41693|41673|0
1731958340000|2024-11-18 19:32:20|41697.8|41677.8|41698|41678|41698|41678|41697.8|41677.8|1
1731958350000|2024-11-18 19:32:30|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|0
1731958360000|2024-11-18 19:32:40|||||||||1
1731958370000|2024-11-18 19:32:50|41698|41678|41698.2|41678.2|41698.2|41678.2|41697.8|41677.8|7
1731958390000|2024-11-18 19:33:10|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.2|41678.2|0
1731958400000|2024-11-18 19:33:20|41700.7|41680.7|41703|41683|41703|41683|41700.7|41680.7|0
1731958410000|2024-11-18 19:33:30|41702.8|41682.8|41702.8|41682.8|41705.3|41685.3|41702.8|41682.8|0
1731958430000|2024-11-18 19:33:50|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41703|41683|2
1731958440000|2024-11-18 19:34:00|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|41703.2|41683.2|1
1731958450000|2024-11-18 19:34:10|41705.7|41685.7|41705.5|41685.5|41705.7|41685.7|41705.5|41685.5|0
1731958480000|2024-11-18 19:34:40|41705.7|41685.7|41710.7|41690.7|41710.7|41690.7|41705.7|41685.7|17
1731958490000|2024-11-18 19:34:50|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|3
1731958520000|2024-11-18 19:35:20|41718|41698|41717.8|41697.8|41718|41698|41717.8|41697.8|0
1731958530000|2024-11-18 19:35:30|41718|41698|41717.8|41697.8|41718|41698|41717.8|41697.8|0
1731958540000|2024-11-18 19:35:40|41718|41698|41715.3|41695.3|41718|41698|41715.3|41695.3|2
1731958560000|2024-11-18 19:36:00|41713|41693|41710.5|41690.5|41713|41693|41710.5|41690.5|2
1731958570000|2024-11-18 19:36:10|41708.2|41688.2|41710.5|41690.5|41710.5|41690.5|41708.2|41688.2|0
1731958580000|2024-11-18 19:36:20|41710.3|41690.3|41708|41688|41710.3|41690.3|41708|41688|11
1731958590000|2024-11-18 19:36:30|41707.8|41687.8|41705.5|41685.5|41707.8|41687.8|41705.5|41685.5|0
1731958610000|2024-11-18 19:36:50|41703|41683|41700.7|41680.7|41703|41683|41700.7|41680.7|1
1731958620000|2024-11-18 19:37:00|41703|41683|41698.2|41678.2|41703|41683|41698.2|41678.2|0
1731958630000|2024-11-18 19:37:10|||||||||1
1731958640000|2024-11-18 19:37:20|41698|41678|41698.2|41678.2|41698.2|41678.2|41695.7|41675.7|1
1731958660000|2024-11-18 19:37:40|41700.5|41680.5|41700.5|41680.5|41700.5|41680.5|41700.5|41680.5|5
1731958670000|2024-11-18 19:37:50|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|41700.7|41680.7|0
1731958680000|2024-11-18 19:38:00|41700.5|41680.5|41700.5|41680.5|41700.5|41680.5|41700.5|41680.5|1
1731958690000|2024-11-18 19:38:10|41700.3|41680.3|41698|41678|41700.3|41680.3|41698|41678|5
1731958700000|2024-11-18 19:38:20|||||||||13
1731958710000|2024-11-18 19:38:30|41697.8|41677.8|41695.5|41675.5|41697.8|41677.8|41695.5|41675.5|20
1731958720000|2024-11-18 19:38:40|41697.8|41677.8|41700.3|41680.3|41700.3|41680.3|41697.8|41677.8|22
1731958730000|2024-11-18 19:38:50|41698|41678|41697.8|41677.8|41698|41678|41697.8|41677.8|0
1731958740000|2024-11-18 19:39:00|41697.6|41677.6|41695.3|41675.3|41697.6|41677.6|41695.3|41675.3|0
1731958770000|2024-11-18 19:39:30|41697.6|41677.6|41698|41678|41698|41678|41695.3|41675.3|2
1731958780000|2024-11-18 19:39:40|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|1
1731958790000|2024-11-18 19:39:50|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|5
1731958800000|2024-11-18 19:40:00|||||||||1
1731958850000|2024-11-18 19:40:50|||||||||1
1731958860000|2024-11-18 19:41:00|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|2
1731958870000|2024-11-18 19:41:10|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|0
1731958880000|2024-11-18 19:41:20|||||||||1
1731958890000|2024-11-18 19:41:30|41693|41673|41693|41673|41693|41673|41693|41673|3
1731958900000|2024-11-18 19:41:40|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|41695.5|41675.5|1
1731958910000|2024-11-18 19:41:50|41693|41673|41693|41673|41693|41673|41693|41673|0
1731958920000|2024-11-18 19:42:00|41693.2|41673.2|41693.2|41673.2|41693.2|41673.2|41693.2|41673.2|0
1731958930000|2024-11-18 19:42:10|41695.7|41675.7|41695.7|41675.7|41695.7|41675.7|41695.7|41675.7|0
1731958990000|2024-11-18 19:43:10|41698|41678|41698|41678|41698|41678|41698|41678|0
1731959000000|2024-11-18 19:43:20|||||||||3
1731959020000|2024-11-18 19:43:40|41695.7|41675.7|41695.7|41675.7|41695.7|41675.7|41695.7|41675.7|0
1731959030000|2024-11-18 19:43:50|41695.5|41675.5|41698|41678|41698|41678|41695.5|41675.5|2
1731959040000|2024-11-18 19:44:00|41695.7|41675.7|41695.5|41675.5|41695.7|41675.7|41695.5|41675.5|0
1731959070000|2024-11-18 19:44:30|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1731959080000|2024-11-18 19:44:40|41690.7|41670.7|41690.5|41670.5|41690.7|41670.7|41690.5|41670.5|2
1731959100000|2024-11-18 19:45:00|41690.3|41670.3|41690.5|41670.5|41690.5|41670.5|41688|41668|0
1731959150000|2024-11-18 19:45:50|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|0
1731959160000|2024-11-18 19:46:00|41690.5|41670.5|41693.3|41673.3|41693.3|41673.3|41690.5|41670.5|2
1731959170000|2024-11-18 19:46:10|41695.5|41675.5|41698.5|41678.5|41698.5|41678.5|41695.5|41675.5|0
1731959180000|2024-11-18 19:46:20|41698.7|41678.7|41703.3|41683.3|41703.3|41683.3|41698.7|41678.7|0
1731959190000|2024-11-18 19:46:30|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|1
1731959200000|2024-11-18 19:46:40|41707.8|41687.8|41708|41688|41708|41688|41707.8|41687.8|1
1731959210000|2024-11-18 19:46:50|||||||||6
1731959220000|2024-11-18 19:47:00|41710.3|41690.3|41713|41693|41713|41693|41708|41688|13
1731959230000|2024-11-18 19:47:10|41710.5|41690.5|41710.8|41690.8|41710.8|41690.8|41710.5|41690.5|2
1731959240000|2024-11-18 19:47:20|41713|41693|41713.3|41693.3|41713.3|41693.3|41713|41693|1
1731959260000|2024-11-18 19:47:40|||||||||6
1731959270000|2024-11-18 19:47:50|41713|41693|41713|41693|41715.8|41695.8|41713|41693|3
1731959280000|2024-11-18 19:48:00|41713.3|41693.3|41715.5|41695.5|41718|41698|41713.3|41693.3|1
1731959290000|2024-11-18 19:48:10|41713|41693|41713|41693|41713|41693|41713|41693|0
1731959320000|2024-11-18 19:48:40|41713.3|41693.3|41713.3|41693.3|41715.8|41695.8|41713.3|41693.3|4
1731959330000|2024-11-18 19:48:50|41715.5|41695.5|41718|41698|41718|41698|41715.5|41695.5|0
1731959350000|2024-11-18 19:49:10|41713.3|41693.3|41713.3|41693.3|41713.3|41693.3|41713.3|41693.3|1
1731959400000|2024-11-18 19:50:00|41718|41698|41718|41698|41718.3|41698.3|41718|41698|1
1731959420000|2024-11-18 19:50:20|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|41718.3|41698.3|1
1731959430000|2024-11-18 19:50:30|||||||||1
1731959440000|2024-11-18 19:50:40|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|0
1731959450000|2024-11-18 19:50:50|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|0
1731959460000|2024-11-18 19:51:00|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|1
1731959480000|2024-11-18 19:51:20|41723.1|41703.1|41723.1|41703.1|41723.1|41703.1|41722.8|41702.8|0
1731959500000|2024-11-18 19:51:40|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|0
1731959530000|2024-11-18 19:52:10|41725.1|41705.1|41725.8|41705.8|41725.8|41705.8|41723.3|41703.3|3
1731959540000|2024-11-18 19:52:20|41725.6|41705.6|41723.3|41703.3|41725.6|41705.6|41723.3|41703.3|0
1731959550000|2024-11-18 19:52:30|41725.6|41705.6|41723.1|41703.1|41725.6|41705.6|41723.1|41703.1|1
1731959560000|2024-11-18 19:52:40|41720.8|41700.8|41720.8|41700.8|41720.8|41700.8|41720.8|41700.8|1
1731959570000|2024-11-18 19:52:50|41723.1|41703.1|41718.3|41698.3|41723.1|41703.1|41718.3|41698.3|3
1731959580000|2024-11-18 19:53:00|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|0
1731959590000|2024-11-18 19:53:10|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|3
1731959620000|2024-11-18 19:53:40|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|41715.6|41695.6|0
1731959630000|2024-11-18 19:53:50|41715.8|41695.8|41715.6|41695.6|41718.1|41698.1|41715.6|41695.6|0
1731959640000|2024-11-18 19:54:00|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|0
1731959650000|2024-11-18 19:54:10|41717.8|41697.8|41718.1|41698.1|41718.1|41698.1|41715.6|41695.6|1
1731959700000|2024-11-18 19:55:00|||||||||2
1731959710000|2024-11-18 19:55:10|41715.8|41695.8|41718.1|41698.1|41718.1|41698.1|41715.8|41695.8|2
1731959720000|2024-11-18 19:55:20|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|41715.8|41695.8|9
1731959730000|2024-11-18 19:55:30|41715.6|41695.6|41713.1|41693.1|41715.6|41695.6|41713.1|41693.1|2
1731959740000|2024-11-18 19:55:40|41710.8|41690.8|41708.1|41688.1|41710.8|41690.8|41708.1|41688.1|0
1731959760000|2024-11-18 19:56:00|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|0
1731959770000|2024-11-18 19:56:10|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|0
1731959780000|2024-11-18 19:56:20|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|5
1731959790000|2024-11-18 19:56:30|41701|41681|41701|41681|41701|41681|41701|41681|1
1731959800000|2024-11-18 19:56:40|41703.3|41683.3|41698.5|41678.5|41703.3|41683.3|41698.5|41678.5|5
1731959810000|2024-11-18 19:56:50|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|0
1731959820000|2024-11-18 19:57:00|41695.8|41675.8|41695.1|41675.1|41695.8|41675.8|41695.1|41675.1|25
1731959830000|2024-11-18 19:57:10|41694.9|41674.9|41692.8|41672.8|41694.9|41674.9|41692.8|41672.8|4
1731959840000|2024-11-18 19:57:20|41695.3|41675.3|41693.1|41673.1|41695.3|41675.3|41693.1|41673.1|33
1731959860000|2024-11-18 19:57:40|41693.3|41673.3|41695.6|41675.6|41695.6|41675.6|41693.3|41673.3|1
1731959870000|2024-11-18 19:57:50|||||||||1
1731959880000|2024-11-18 19:58:00|41698.1|41678.1|41695.6|41675.6|41698.1|41678.1|41695.6|41675.6|0
1731959890000|2024-11-18 19:58:10|41695.8|41675.8|41697.9|41677.9|41698.1|41678.1|41695.8|41675.8|0
1731959900000|2024-11-18 19:58:20|41695.6|41675.6|41695.6|41675.6|41697.9|41677.9|41695.6|41675.6|1
1731959920000|2024-11-18 19:58:40|41693.3|41673.3|41693.1|41673.1|41693.3|41673.3|41693.1|41673.1|0
1731959940000|2024-11-18 19:59:00|||||||||1
1731959950000|2024-11-18 19:59:10|41692.9|41672.9|41692.9|41672.9|41692.9|41672.9|41692.9|41672.9|0
1731959970000|2024-11-18 19:59:30|41690.6|41670.6|41692.9|41672.9|41692.9|41672.9|41690.6|41670.6|0
1731959980000|2024-11-18 19:59:40|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|0
1731959990000|2024-11-18 19:59:50|41692.9|41672.9|41687.9|41667.9|41692.9|41672.9|41687.9|41667.9|1
1731960000000|2024-11-18 20:00:00|41683.3|41663.3|41688.3|41668.3|41688.3|41668.3|41683.3|41663.3|2
1731960010000|2024-11-18 20:00:10|41690.6|41670.6|41690.6|41670.6|41690.6|41670.6|41690.6|41670.6|0
1731960030000|2024-11-18 20:00:30|||||||||1
1731960050000|2024-11-18 20:00:50|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|41693.1|41673.1|1
1731960060000|2024-11-18 20:01:00|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|2
1731960080000|2024-11-18 20:01:20|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|1
1731960090000|2024-11-18 20:01:30|41696|41676|41700.6|41680.6|41700.6|41680.6|41696|41676|1
1731960100000|2024-11-18 20:01:40|||||||||1
1731960120000|2024-11-18 20:02:00|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|0
1731960130000|2024-11-18 20:02:10|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|0
1731960170000|2024-11-18 20:02:50|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|0
1731960180000|2024-11-18 20:03:00|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|2
1731960200000|2024-11-18 20:03:20|||||||||1
1731960210000|2024-11-18 20:03:30|41700.6|41680.6|41698.3|41678.3|41700.6|41680.6|41698.3|41678.3|1
1731960220000|2024-11-18 20:03:40|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|4
1731960230000|2024-11-18 20:03:50|||||||||1
1731960240000|2024-11-18 20:04:00|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|41698.3|41678.3|0
1731960250000|2024-11-18 20:04:10|41700.8|41680.8|41703.1|41683.1|41703.1|41683.1|41700.8|41680.8|3
1731960260000|2024-11-18 20:04:20|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|0
1731960270000|2024-11-18 20:04:30|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|6
1731960280000|2024-11-18 20:04:40|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|1
1731960290000|2024-11-18 20:04:50|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|0
1731960300000|2024-11-18 20:05:00|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|0
1731960310000|2024-11-18 20:05:10|41703.1|41683.1|41703.3|41683.3|41703.3|41683.3|41703.1|41683.1|2
1731960360000|2024-11-18 20:06:00|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|0
1731960370000|2024-11-18 20:06:10|41700.8|41680.8|41703.3|41683.3|41703.3|41683.3|41700.8|41680.8|0
1731960400000|2024-11-18 20:06:40|41705.8|41685.8|41705.6|41685.6|41705.8|41685.8|41705.6|41685.6|0
1731960410000|2024-11-18 20:06:50|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|0
1731960440000|2024-11-18 20:07:20|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|0
1731960450000|2024-11-18 20:07:30|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|1
1731960470000|2024-11-18 20:07:50|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|41703.1|41683.1|11
1731960480000|2024-11-18 20:08:00|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|0
1731960490000|2024-11-18 20:08:10|41700.4|41680.4|41699.9|41679.9|41702.7|41682.7|41699.9|41679.9|125
1731960500000|2024-11-18 20:08:20|41697.7|41677.7|41697.4|41677.4|41697.7|41677.7|41697.4|41677.4|1
1731960530000|2024-11-18 20:08:50|41697.2|41677.2|41697.4|41677.4|41697.4|41677.4|41697.2|41677.2|5
1731960540000|2024-11-18 20:09:00|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|0
1731960560000|2024-11-18 20:09:20|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|7
1731960580000|2024-11-18 20:09:40|41690|41670|41689.7|41669.7|41690|41670|41689.7|41669.7|6
1731960590000|2024-11-18 20:09:50|||||||||5
1731960600000|2024-11-18 20:10:00|||||||||1
1731960620000|2024-11-18 20:10:20|41692|41672|41692|41672|41692|41672|41692|41672|1
1731960630000|2024-11-18 20:10:30|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|1
1731960640000|2024-11-18 20:10:40|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1731960650000|2024-11-18 20:10:50|41695|41675|41697|41677|41697.2|41677.2|41695|41675|0
1731960660000|2024-11-18 20:11:00|41694.7|41674.7|41697|41677|41697|41677|41694.5|41674.5|3
1731960670000|2024-11-18 20:11:10|41697.2|41677.2|41697|41677|41697.2|41677.2|41697|41677|0
1731960680000|2024-11-18 20:11:20|41697.2|41677.2|41697|41677|41699.5|41679.5|41694.5|41674.5|8
1731960730000|2024-11-18 20:12:10|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1731960740000|2024-11-18 20:12:20|41697|41677|41697.2|41677.2|41697.2|41677.2|41697|41677|0
1731960750000|2024-11-18 20:12:30|41697|41677|41694.5|41674.5|41697|41677|41694.5|41674.5|1
1731960760000|2024-11-18 20:12:40|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1731960770000|2024-11-18 20:12:50|41697|41677|41697|41677|41697|41677|41694.7|41674.7|1
1731960780000|2024-11-18 20:13:00|41697.2|41677.2|41694.5|41674.5|41697.2|41677.2|41694.5|41674.5|1
1731960790000|2024-11-18 20:13:10|41697.2|41677.2|41694.5|41674.5|41697.2|41677.2|41694.5|41674.5|4
1731960800000|2024-11-18 20:13:20|41694.7|41674.7|41692.2|41672.2|41694.7|41674.7|41692.2|41672.2|2
1731960810000|2024-11-18 20:13:30|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|0
1731960820000|2024-11-18 20:13:40|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|0
1731960830000|2024-11-18 20:13:50|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|2
1731960840000|2024-11-18 20:14:00|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|41689.7|41669.7|1
1731960860000|2024-11-18 20:14:20|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|1
1731960870000|2024-11-18 20:14:30|41687|41667|41687|41667|41687|41667|41687|41667|0
1731960890000|2024-11-18 20:14:50|||||||||2
1731960900000|2024-11-18 20:15:00|41687.2|41667.2|41687|41667|41689.5|41669.5|41687|41667|1
1731960910000|2024-11-18 20:15:10|41687.2|41667.2|41689.5|41669.5|41689.5|41669.5|41687.2|41667.2|2
1731960920000|2024-11-18 20:15:20|41689.3|41669.3|41687|41667|41689.3|41669.3|41687|41667|0
1731960940000|2024-11-18 20:15:40|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|1
1731960950000|2024-11-18 20:15:50|||||||||4
1731960960000|2024-11-18 20:16:00|||||||||4
1731960970000|2024-11-18 20:16:10|41687|41667|41689.5|41669.5|41689.5|41669.5|41687|41667|1
1731960980000|2024-11-18 20:16:20|41689.8|41669.8|41690|41670|41690|41670|41689.8|41669.8|43
1731960990000|2024-11-18 20:16:30|41690.2|41670.2|41690|41670|41690.2|41670.2|41690|41670|1
1731961000000|2024-11-18 20:16:40|||||||||1
1731961010000|2024-11-18 20:16:50|41689.8|41669.8|41684.5|41664.5|41689.8|41669.8|41684.5|41664.5|25
1731961030000|2024-11-18 20:17:10|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|11
1731961040000|2024-11-18 20:17:20|||||||||1
1731961050000|2024-11-18 20:17:30|41686.8|41666.8|41684.5|41664.5|41686.8|41666.8|41684.5|41664.5|17
1731961060000|2024-11-18 20:17:40|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|16
1731961080000|2024-11-18 20:18:00|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1731961090000|2024-11-18 20:18:10|41682|41662|41682|41662|41682|41662|41682|41662|1
1731961110000|2024-11-18 20:18:30|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|0
1731961160000|2024-11-18 20:19:20|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|2
1731961190000|2024-11-18 20:19:50|||||||||2
1731961200000|2024-11-18 20:20:00|||||||||1
1731961250000|2024-11-18 20:20:50|||||||||2
1731961260000|2024-11-18 20:21:00|41679.5|41659.5|41679.3|41659.3|41679.5|41659.5|41679.3|41659.3|5
1731961290000|2024-11-18 20:21:30|41679.6|41659.6|41679.6|41659.6|41681.8|41661.8|41679.6|41659.6|4
1731961300000|2024-11-18 20:21:40|41681.8|41661.8|41684.1|41664.1|41684.1|41664.1|41681.8|41661.8|0
1731961310000|2024-11-18 20:21:50|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|14
1731961320000|2024-11-18 20:22:00|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|0
1731961330000|2024-11-18 20:22:10|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41686.8|41666.8|0
1731961340000|2024-11-18 20:22:20|41686.8|41666.8|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|8
1731961350000|2024-11-18 20:22:30|41684.6|41664.6|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|1
1731961380000|2024-11-18 20:23:00|41682.1|41662.1|41684.3|41664.3|41684.3|41664.3|41682.1|41662.1|1
1731961400000|2024-11-18 20:23:20|41684.1|41664.1|41681.8|41661.8|41684.1|41664.1|41681.8|41661.8|1
1731961410000|2024-11-18 20:23:30|41681.6|41661.6|41679.3|41659.3|41681.6|41661.6|41679.3|41659.3|0
1731961420000|2024-11-18 20:23:40|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|0
1731961450000|2024-11-18 20:24:10|41681.8|41661.8|41681.6|41661.6|41681.8|41661.8|41681.6|41661.6|1
1731961460000|2024-11-18 20:24:20|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|41681.8|41661.8|1
1731961510000|2024-11-18 20:25:10|||||||||13
1731961530000|2024-11-18 20:25:30|||||||||2
1731961590000|2024-11-18 20:26:30|||||||||4
1731961630000|2024-11-18 20:27:10|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|1
1731961660000|2024-11-18 20:27:40|||||||||16
1731961670000|2024-11-18 20:27:50|41684.4|41664.4|41686.9|41666.9|41686.9|41666.9|41684.4|41664.4|1
1731961680000|2024-11-18 20:28:00|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|9
1731961690000|2024-11-18 20:28:10|||||||||1
1731961700000|2024-11-18 20:28:20|41686.9|41666.9|41684.6|41664.6|41686.9|41666.9|41684.6|41664.6|5
1731961720000|2024-11-18 20:28:40|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|41684.4|41664.4|0
1731961730000|2024-11-18 20:28:50|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|0
1731961760000|2024-11-18 20:29:20|||||||||14
1731961770000|2024-11-18 20:29:30|||||||||1
1731961790000|2024-11-18 20:29:50|||||||||1
1731961800000|2024-11-18 20:30:00|||||||||4
1731961820000|2024-11-18 20:30:20|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|2
1731961840000|2024-11-18 20:30:40|41686.9|41666.9|41689.1|41669.1|41689.1|41669.1|41686.9|41666.9|0
1731961860000|2024-11-18 20:31:00|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|0
1731961870000|2024-11-18 20:31:10|41691.4|41671.4|41689.1|41669.1|41691.4|41671.4|41689.1|41669.1|0
1731961880000|2024-11-18 20:31:20|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|4
1731961890000|2024-11-18 20:31:30|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|41689.1|41669.1|0
1731961920000|2024-11-18 20:32:00|||||||||1
1731961930000|2024-11-18 20:32:10|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|4
1731961940000|2024-11-18 20:32:20|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|41686.6|41666.6|0
1731961950000|2024-11-18 20:32:30|41686.4|41666.4|41684.1|41664.1|41686.4|41666.4|41683.9|41663.9|3
1731961970000|2024-11-18 20:32:50|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|0
1731962000000|2024-11-18 20:33:20|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|0
1731962010000|2024-11-18 20:33:30|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|0
1731962070000|2024-11-18 20:34:30|||||||||1
1731962090000|2024-11-18 20:34:50|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|2
1731962110000|2024-11-18 20:35:10|41679.2|41659.2|41678.9|41658.9|41679.2|41659.2|41678.9|41658.9|1
1731962120000|2024-11-18 20:35:20|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|0
1731962160000|2024-11-18 20:36:00|||||||||2
1731962190000|2024-11-18 20:36:30|||||||||1
1731962200000|2024-11-18 20:36:40|||||||||1
1731962210000|2024-11-18 20:36:50|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|41678.9|41658.9|3
1731962220000|2024-11-18 20:37:00|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|0
1731962240000|2024-11-18 20:37:20|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|13
1731962300000|2024-11-18 20:38:20|41676.9|41656.9|41676.7|41656.7|41676.9|41656.9|41676.7|41656.7|3
1731962310000|2024-11-18 20:38:30|||||||||1
1731962320000|2024-11-18 20:38:40|||||||||3
1731962330000|2024-11-18 20:38:50|41676.9|41656.9|41676.7|41656.7|41676.9|41656.9|41676.7|41656.7|26
1731962340000|2024-11-18 20:39:00|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|1
1731962360000|2024-11-18 20:39:20|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|1
1731962390000|2024-11-18 20:39:50|41676.9|41656.9|41676.7|41656.7|41676.9|41656.9|41676.7|41656.7|4
1731962410000|2024-11-18 20:40:10|41676.9|41656.9|41679.2|41659.2|41679.2|41659.2|41676.9|41656.9|9
1731962420000|2024-11-18 20:40:20|41676.9|41656.9|41679.2|41659.2|41679.2|41659.2|41676.9|41656.9|3
1731962460000|2024-11-18 20:41:00|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|2
1731962470000|2024-11-18 20:41:10|41679.2|41659.2|41679.4|41659.4|41679.4|41659.4|41679.2|41659.2|0
1731962480000|2024-11-18 20:41:20|41679.2|41659.2|41679.4|41659.4|41679.4|41659.4|41679.2|41659.2|0
1731962520000|2024-11-18 20:42:00|41679.2|41659.2|41679.4|41659.4|41681.5|41661.5|41679.2|41659.2|0
1731962530000|2024-11-18 20:42:10|41681.7|41661.7|41679.2|41659.2|41681.7|41661.7|41679.2|41659.2|0
1731962540000|2024-11-18 20:42:20|41676.9|41656.9|41679.2|41659.2|41679.2|41659.2|41676.9|41656.9|0
1731962570000|2024-11-18 20:42:50|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|0
1731962580000|2024-11-18 20:43:00|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|41679.2|41659.2|0
1731962590000|2024-11-18 20:43:10|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|41676.9|41656.9|0
1731962600000|2024-11-18 20:43:20|41679.2|41659.2|41681.9|41661.9|41681.9|41661.9|41679.2|41659.2|7
1731962610000|2024-11-18 20:43:30|41682.1|41662.1|41689.2|41669.2|41689.2|41669.2|41682.1|41662.1|27
1731962620000|2024-11-18 20:43:40|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|5
1731962650000|2024-11-18 20:44:10|41684.4|41664.4|41684.2|41664.2|41684.4|41664.4|41684.2|41664.2|5
1731962680000|2024-11-18 20:44:40|||||||||1
1731962690000|2024-11-18 20:44:50|||||||||2
1731962700000|2024-11-18 20:45:00|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|5
1731962710000|2024-11-18 20:45:10|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|41681.9|41661.9|12
1731962720000|2024-11-18 20:45:20|41681.9|41661.9|41686.7|41666.7|41686.7|41666.7|41681.9|41661.9|2
1731962730000|2024-11-18 20:45:30|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41686.7|41666.7|1
1731962740000|2024-11-18 20:45:40|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|41684.2|41664.2|5
1731962750000|2024-11-18 20:45:50|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|1
1731962770000|2024-11-18 20:46:10|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|41681.7|41661.7|1
1731962790000|2024-11-18 20:46:30|41681.9|41661.9|41681.9|41661.9|41681.9|41661.9|41681.7|41661.7|3
1731962800000|2024-11-18 20:46:40|||||||||1
1731962840000|2024-11-18 20:47:20|41681.7|41661.7|41681.9|41661.9|41681.9|41661.9|41681.7|41661.7|2
1731962950000|2024-11-18 20:49:10|||||||||1
1731962960000|2024-11-18 20:49:20|||||||||1
1731962970000|2024-11-18 20:49:30|||||||||1
1731962980000|2024-11-18 20:49:40|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|2
1731963000000|2024-11-18 20:50:00|||||||||3
1731963010000|2024-11-18 20:50:10|||||||||2
1731963060000|2024-11-18 20:51:00|||||||||5
1731963080000|2024-11-18 20:51:20|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|2
1731963100000|2024-11-18 20:51:40|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|5
1731963120000|2024-11-18 20:52:00|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|0
1731963150000|2024-11-18 20:52:30|41679.4|41659.4|41679.7|41659.7|41679.7|41659.7|41679.4|41659.4|3
1731963160000|2024-11-18 20:52:40|41679.4|41659.4|41679.7|41659.7|41679.7|41659.7|41679.4|41659.4|1
1731963170000|2024-11-18 20:52:50|41679.4|41659.4|41676.9|41656.9|41679.4|41659.4|41676.9|41656.9|4
1731963180000|2024-11-18 20:53:00|41676.7|41656.7|41676.5|41656.5|41676.7|41656.7|41676.5|41656.5|4
1731963200000|2024-11-18 20:53:20|||||||||6
1731963270000|2024-11-18 20:54:30|||||||||1
1731963280000|2024-11-18 20:54:40|||||||||1
1731963300000|2024-11-18 20:55:00|41678.8|41658.8|41679.2|41659.2|41679.2|41659.2|41676.5|41656.5|7
1731963310000|2024-11-18 20:55:10|41681.7|41661.7|41679.2|41659.2|41681.7|41661.7|41679.2|41659.2|4
1731963320000|2024-11-18 20:55:20|41677|41657|41677|41657|41677|41657|41677|41657|10
1731963330000|2024-11-18 20:55:30|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|1
1731963350000|2024-11-18 20:55:50|41677|41657|41677|41657|41677|41657|41677|41657|0
1731963360000|2024-11-18 20:56:00|41676.7|41656.7|41674.2|41654.2|41676.7|41656.7|41674.2|41654.2|1
1731963370000|2024-11-18 20:56:10|||||||||1
1731963400000|2024-11-18 20:56:40|41672|41652|41672|41652|41672|41652|41672|41652|18
1731963410000|2024-11-18 20:56:50|41667|41647|41667|41647|41667|41647|41667|41647|1
1731963420000|2024-11-18 20:57:00|||||||||4
1731963450000|2024-11-18 20:57:30|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|3
1731963460000|2024-11-18 20:57:40|41663.8|41643.8|41659.2|41639.2|41663.8|41643.8|41659.2|41639.2|3
1731963470000|2024-11-18 20:57:50|||||||||1
1731963480000|2024-11-18 20:58:00|||||||||1
1731963490000|2024-11-18 20:58:10|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|5
1731963500000|2024-11-18 20:58:20|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|3
1731963510000|2024-11-18 20:58:30|41657|41637|41661.7|41641.7|41662|41642|41657|41637|10
1731963520000|2024-11-18 20:58:40|41661.5|41641.5|41661.7|41641.7|41661.7|41641.7|41661.5|41641.5|1
1731963530000|2024-11-18 20:58:50|41661.5|41641.5|41661.7|41641.7|41661.7|41641.7|41661.5|41641.5|1
1731963540000|2024-11-18 20:59:00|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|7
1731963560000|2024-11-18 20:59:20|41662|41642|41661.7|41641.7|41662|41642|41661.7|41641.7|1
1731963570000|2024-11-18 20:59:30|41662|41642|41661.7|41641.7|41662|41642|41661.7|41641.7|2
1731963580000|2024-11-18 20:59:40|41661.5|41641.5|41661.7|41641.7|41661.7|41641.7|41661.5|41641.5|1
1731963590000|2024-11-18 20:59:50|41662|41642|41662|41642|41662|41642|41661.7|41641.7|20
1731963600000|2024-11-18 21:00:00|41659.7|41639.7|41662|41642|41662|41642|41659.7|41639.7|23
1731963610000|2024-11-18 21:00:10|41664.5|41644.5|41664.7|41644.7|41664.7|41644.7|41664.5|41644.5|10
1731963620000|2024-11-18 21:00:20|41664.5|41644.5|41664.5|41644.5|41664.7|41644.7|41664.5|41644.5|0
1731963630000|2024-11-18 21:00:30|41664.7|41644.7|41667|41647|41667|41647|41664.7|41644.7|2
1731963650000|2024-11-18 21:00:50|41664.5|41644.5|41664|41644|41664.5|41644.5|41664|41644|57
1731963660000|2024-11-18 21:01:00|41661.8|41641.8|41661.8|41641.8|41664.5|41644.5|41661.8|41641.8|19
1731963670000|2024-11-18 21:01:10|41659.5|41639.5|41659.5|41639.5|41661.8|41641.8|41659.3|41639.3|6
1731963680000|2024-11-18 21:01:20|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|4
1731963690000|2024-11-18 21:01:30|41662|41642|41664.3|41644.3|41664.3|41644.3|41662|41642|0
1731963700000|2024-11-18 21:01:40|||||||||1
1731963710000|2024-11-18 21:01:50|41662|41642|41661.8|41641.8|41662|41642|41661.8|41641.8|5
1731963720000|2024-11-18 21:02:00|41659.5|41639.5|41657|41637|41659.5|41639.5|41657|41637|0
1731963740000|2024-11-18 21:02:20|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|8
1731963760000|2024-11-18 21:02:40|41662|41642|41662|41642|41662|41642|41662|41642|0
1731963790000|2024-11-18 21:03:10|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|41664.7|41644.7|5
1731963800000|2024-11-18 21:03:20|41667.2|41647.2|41669.5|41649.5|41669.5|41649.5|41667.2|41647.2|0
1731963810000|2024-11-18 21:03:30|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|1
1731963830000|2024-11-18 21:03:50|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|4
1731963850000|2024-11-18 21:04:10|41676.5|41656.5|41676.8|41656.8|41676.8|41656.8|41676.5|41656.5|4
1731963870000|2024-11-18 21:04:30|41679.3|41659.3|41681.5|41661.5|41681.5|41661.5|41679.3|41659.3|0
1731963880000|2024-11-18 21:04:40|41681.3|41661.3|41676.8|41656.8|41681.3|41661.3|41676.8|41656.8|0
1731963890000|2024-11-18 21:04:50|41679|41659|41676.8|41656.8|41679|41659|41676.8|41656.8|0
1731963900000|2024-11-18 21:05:00|||||||||1
1731963920000|2024-11-18 21:05:20|41677|41657|41677|41657|41679.3|41659.3|41674.7|41654.7|3
1731963930000|2024-11-18 21:05:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|5
1731963940000|2024-11-18 21:05:40|41674.3|41654.3|41676.8|41656.8|41676.8|41656.8|41674.3|41654.3|1
1731963950000|2024-11-18 21:05:50|41677|41657|41677|41657|41677|41657|41677|41657|0
1731963960000|2024-11-18 21:06:00|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|3
1731963970000|2024-11-18 21:06:10|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|0
1731963990000|2024-11-18 21:06:30|41679.3|41659.3|41681.8|41661.8|41681.8|41661.8|41679.3|41659.3|0
1731964010000|2024-11-18 21:06:50|41682|41662|41682|41662|41682|41662|41682|41662|1
1731964020000|2024-11-18 21:07:00|41679.7|41659.7|41677|41657|41679.7|41659.7|41677|41657|1
1731964070000|2024-11-18 21:07:50|||||||||2
1731964120000|2024-11-18 21:08:40|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|0
1731964140000|2024-11-18 21:09:00|41677|41657|41677|41657|41677|41657|41677|41657|0
1731964260000|2024-11-18 21:11:00|41681.6|41661.6|41681.8|41661.8|41681.8|41661.8|41681.6|41661.6|5
1731964310000|2024-11-18 21:11:50|||||||||1
1731964320000|2024-11-18 21:12:00|41682|41662|41682|41662|41682|41662|41682|41662|0
1731964330000|2024-11-18 21:12:10|||||||||3
1731964360000|2024-11-18 21:12:40|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|41684.3|41664.3|0
1731964370000|2024-11-18 21:12:50|41686.6|41666.6|41686.8|41666.8|41686.8|41666.8|41686.6|41666.6|14
1731964380000|2024-11-18 21:13:00|||||||||1
1731964400000|2024-11-18 21:13:20|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|0
1731964420000|2024-11-18 21:13:40|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|1
1731964440000|2024-11-18 21:14:00|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41687|41667|11
1731964470000|2024-11-18 21:14:30|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41687|41667|0
1731964480000|2024-11-18 21:14:40|41691.6|41671.6|41687|41667|41691.6|41671.6|41687|41667|0
1731964500000|2024-11-18 21:15:00|||||||||2
1731964550000|2024-11-18 21:15:50|41689.3|41669.3|41689.5|41669.5|41689.5|41669.5|41689.3|41669.3|0
1731964590000|2024-11-18 21:16:30|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|0
1731964600000|2024-11-18 21:16:40|41691.6|41671.6|41692|41672|41692|41672|41691.6|41671.6|11
1731964620000|2024-11-18 21:17:00|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|0
1731964630000|2024-11-18 21:17:10|41692|41672|41692|41672|41692|41672|41692|41672|0
1731964660000|2024-11-18 21:17:40|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|41691.6|41671.6|4
1731964670000|2024-11-18 21:17:50|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|0
1731964680000|2024-11-18 21:18:00|41692|41672|41692|41672|41692|41672|41692|41672|2
1731964710000|2024-11-18 21:18:30|||||||||3
1731964740000|2024-11-18 21:19:00|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|1
1731964790000|2024-11-18 21:19:50|41694.8|41674.8|41697|41677|41697|41677|41694.8|41674.8|1
1731964810000|2024-11-18 21:20:10|||||||||2
1731964820000|2024-11-18 21:20:20|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|0
1731964830000|2024-11-18 21:20:30|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|41694.5|41674.5|0
1731964860000|2024-11-18 21:21:00|41697|41677|41697|41677|41697|41677|41697|41677|0
1731964880000|2024-11-18 21:21:20|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|2
1731964900000|2024-11-18 21:21:40|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|0
1731964920000|2024-11-18 21:22:00|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|0
1731964940000|2024-11-18 21:22:20|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|0
1731964970000|2024-11-18 21:22:50|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731964990000|2024-11-18 21:23:10|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|41696.8|41676.8|0
1731965010000|2024-11-18 21:23:30|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731965210000|2024-11-18 21:26:50|||||||||3
1731965260000|2024-11-18 21:27:40|41699.4|41679.4|41697.1|41677.1|41699.4|41679.4|41697.1|41677.1|0
1731965300000|2024-11-18 21:28:20|||||||||1
1731965330000|2024-11-18 21:28:50|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|2
1731965340000|2024-11-18 21:29:00|||||||||3
1731965440000|2024-11-18 21:30:40|||||||||2
1731965450000|2024-11-18 21:30:50|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|0
1731965460000|2024-11-18 21:31:00|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|0
1731965470000|2024-11-18 21:31:10|41696.6|41676.6|41699.4|41679.4|41699.4|41679.4|41696.6|41676.6|1
1731965580000|2024-11-18 21:33:00|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|2
1731965620000|2024-11-18 21:33:40|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|1
1731965660000|2024-11-18 21:34:20|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731965690000|2024-11-18 21:34:50|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|1
1731965710000|2024-11-18 21:35:10|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41696.9|41676.9|1
1731965760000|2024-11-18 21:36:00|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|2
1731965830000|2024-11-18 21:37:10|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731965840000|2024-11-18 21:37:20|41696.9|41676.9|41697.1|41677.1|41697.1|41677.1|41696.9|41676.9|0
1731965850000|2024-11-18 21:37:30|41696.9|41676.9|41697.1|41677.1|41697.1|41677.1|41696.9|41676.9|0
1731965870000|2024-11-18 21:37:50|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|0
1731965890000|2024-11-18 21:38:10|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.7|41681.7|2
1731965900000|2024-11-18 21:38:20|||||||||1
1731965910000|2024-11-18 21:38:30|41701.7|41681.7|41697.1|41677.1|41701.7|41681.7|41697.1|41677.1|0
1731965930000|2024-11-18 21:38:50|41699.4|41679.4|41699.4|41679.4|41701.9|41681.9|41699.4|41679.4|0
1731965940000|2024-11-18 21:39:00|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|0
1731965950000|2024-11-18 21:39:10|||||||||1
1731965960000|2024-11-18 21:39:20|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|1
1731965980000|2024-11-18 21:39:40|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731966000000|2024-11-18 21:40:00|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|0
1731966010000|2024-11-18 21:40:10|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|0
1731966030000|2024-11-18 21:40:30|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|2
1731966150000|2024-11-18 21:42:30|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|0
1731966160000|2024-11-18 21:42:40|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|0
1731966170000|2024-11-18 21:42:50|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|0
1731966180000|2024-11-18 21:43:00|41692.3|41672.3|41692.3|41672.3|41692.6|41672.6|41692.3|41672.3|0
1731966190000|2024-11-18 21:43:10|41692.6|41672.6|41692.3|41672.3|41692.6|41672.6|41692.3|41672.3|0
1731966200000|2024-11-18 21:43:20|41692.4|41672.4|41692.4|41672.4|41692.4|41672.4|41692.4|41672.4|0
1731966210000|2024-11-18 21:43:30|41692.6|41672.6|41692.4|41672.4|41692.6|41672.6|41692.4|41672.4|0
1731966240000|2024-11-18 21:44:00|41692.6|41672.6|41690.1|41670.1|41692.6|41672.6|41690.1|41670.1|1
1731966260000|2024-11-18 21:44:20|41689.9|41669.9|41687.6|41667.6|41689.9|41669.9|41687.6|41667.6|0
1731966290000|2024-11-18 21:44:50|||||||||1
1731966310000|2024-11-18 21:45:10|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|1
1731966320000|2024-11-18 21:45:20|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|0
1731966360000|2024-11-18 21:46:00|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1731966370000|2024-11-18 21:46:10|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|0
1731966400000|2024-11-18 21:46:40|||||||||6
1731966430000|2024-11-18 21:47:10|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|3
1731966460000|2024-11-18 21:47:40|41687.6|41667.6|41687.4|41667.4|41687.6|41667.6|41687.4|41667.4|0
1731966470000|2024-11-18 21:47:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|0
1731966510000|2024-11-18 21:48:30|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|41689.9|41669.9|15
1731966520000|2024-11-18 21:48:40|41695.1|41675.1|41699.7|41679.7|41699.7|41679.7|41695.1|41675.1|12
1731966590000|2024-11-18 21:49:50|41700.1|41680.1|41702.6|41682.6|41702.6|41682.6|41700.1|41680.1|5
1731966600000|2024-11-18 21:50:00|||||||||19
1731966610000|2024-11-18 21:50:10|41700.1|41680.1|41700.1|41680.1|41700.1|41680.1|41700.1|41680.1|0
1731966680000|2024-11-18 21:51:20|41697.4|41677.4|41687.4|41667.4|41697.4|41677.4|41687.4|41667.4|55
1731966690000|2024-11-18 21:51:30|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|0
1731966700000|2024-11-18 21:51:40|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|0
1731966710000|2024-11-18 21:51:50|41687.4|41667.4|41687.4|41667.4|41687.4|41667.4|41687.2|41667.2|3
1731966730000|2024-11-18 21:52:10|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|0
1731966740000|2024-11-18 21:52:20|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|5
1731966750000|2024-11-18 21:52:30|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|41687.2|41667.2|1
1731966780000|2024-11-18 21:53:00|||||||||2
1731966790000|2024-11-18 21:53:10|||||||||1
1731966820000|2024-11-18 21:53:40|||||||||2
1731966840000|2024-11-18 21:54:00|||||||||1
1731966850000|2024-11-18 21:54:10|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|41684.9|41664.9|21
1731966870000|2024-11-18 21:54:30|||||||||2
1731966890000|2024-11-18 21:54:50|||||||||1
1731966920000|2024-11-18 21:55:20|||||||||2
1731966950000|2024-11-18 21:55:50|||||||||1
1731966960000|2024-11-18 21:56:00|||||||||1
1731966990000|2024-11-18 21:56:30|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|2
1731967030000|2024-11-18 21:57:10|41684.9|41664.9|41687.6|41667.6|41687.6|41667.6|41684.9|41664.9|7
1731967040000|2024-11-18 21:57:20|||||||||1
1731967050000|2024-11-18 21:57:30|||||||||1
1731967060000|2024-11-18 21:57:40|||||||||1
1731967070000|2024-11-18 21:57:50|||||||||1
1731967100000|2024-11-18 21:58:20|||||||||9
1731967140000|2024-11-18 21:59:00|41692.6|41672.6|41693.1|41673.1|41693.1|41673.1|41692.6|41672.6|13
1731967150000|2024-11-18 21:59:10|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1731967160000|2024-11-18 21:59:20|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|10
1731967170000|2024-11-18 21:59:30|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1731967180000|2024-11-18 21:59:40|41697.6|41677.6|41700.3|41680.3|41700.3|41680.3|41697.6|41677.6|5
1731967190000|2024-11-18 21:59:50|41700.4|41680.4|41700.1|41680.1|41700.4|41680.4|41700.1|41680.1|7
1731970810000|2024-11-18 23:00:10|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|0
1731970820000|2024-11-18 23:00:20|41676.2|41656.2|41678.5|41658.5|41678.5|41658.5|41676.2|41656.2|15
1731970830000|2024-11-18 23:00:30|41678.3|41658.3|41676|41656|41678.3|41658.3|41676|41656|1
1731970840000|2024-11-18 23:00:40|||||||||1
1731970850000|2024-11-18 23:00:50|||||||||4
1731970860000|2024-11-18 23:01:00|||||||||7
1731970870000|2024-11-18 23:01:10|||||||||1
1731970900000|2024-11-18 23:01:40|||||||||1
1731970920000|2024-11-18 23:02:00|||||||||2
1731970950000|2024-11-18 23:02:30|||||||||3
1731970960000|2024-11-18 23:02:40|||||||||1
1731970970000|2024-11-18 23:02:50|||||||||1
1731971030000|2024-11-18 23:03:50|||||||||2
1731971090000|2024-11-18 23:04:50|||||||||1
1731971140000|2024-11-18 23:05:40|||||||||9
1731971150000|2024-11-18 23:05:50|||||||||2
1731971190000|2024-11-18 23:06:30|||||||||1
1731971210000|2024-11-18 23:06:50|||||||||3
1731971220000|2024-11-18 23:07:00|||||||||3
1731971240000|2024-11-18 23:07:20|41678.5|41658.5|41681|41661|41681|41661|41678.5|41658.5|2
1731971250000|2024-11-18 23:07:30|||||||||1
1731971260000|2024-11-18 23:07:40|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|5
1731971270000|2024-11-18 23:07:50|41681|41661|41681|41661|41681|41661|41681|41661|3
1731971300000|2024-11-18 23:08:20|||||||||1
1731971310000|2024-11-18 23:08:30|||||||||1
1731971320000|2024-11-18 23:08:40|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|0
1731971330000|2024-11-18 23:08:50|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|2
1731971340000|2024-11-18 23:09:00|41680.6|41660.6|41678.3|41658.3|41680.6|41660.6|41678.3|41658.3|0
1731971350000|2024-11-18 23:09:10|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|41680.8|41660.8|0
1731971360000|2024-11-18 23:09:20|41678.3|41658.3|41676.3|41656.3|41678.3|41658.3|41676.3|41656.3|0
1731971370000|2024-11-18 23:09:30|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|0
1731971390000|2024-11-18 23:09:50|41678.3|41658.3|41678.5|41658.5|41678.5|41658.5|41676|41656|0
1731971400000|2024-11-18 23:10:00|41678.3|41658.3|41676|41656|41678.5|41658.5|41676|41656|4
1731971440000|2024-11-18 23:10:40|||||||||1
1731971460000|2024-11-18 23:11:00|||||||||2
1731971570000|2024-11-18 23:12:50|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1731971610000|2024-11-18 23:13:30|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|41671.1|41651.1|14
1731971620000|2024-11-18 23:13:40|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|41671.5|41651.5|1
1731971630000|2024-11-18 23:13:50|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|3
1731971640000|2024-11-18 23:14:00|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41676.1|41656.1|4
1731971690000|2024-11-18 23:14:50|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|2
1731971710000|2024-11-18 23:15:10|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|0
1731971740000|2024-11-18 23:15:40|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|1
1731971760000|2024-11-18 23:16:00|41673.6|41653.6|41676.1|41656.1|41676.1|41656.1|41673.6|41653.6|2
1731971890000|2024-11-18 23:18:10|||||||||1
1731971930000|2024-11-18 23:18:50|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|0
1731971940000|2024-11-18 23:19:00|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1731971990000|2024-11-18 23:19:50|41673.8|41653.8|41673.6|41653.6|41673.8|41653.8|41673.6|41653.6|4
1731972000000|2024-11-18 23:20:00|41673.8|41653.8|41675.9|41655.9|41676.1|41656.1|41673.6|41653.6|0
1731972010000|2024-11-18 23:20:10|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|0
1731972020000|2024-11-18 23:20:20|41673.8|41653.8|41676.1|41656.1|41676.1|41656.1|41673.8|41653.8|0
1731972030000|2024-11-18 23:20:30|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|41673.6|41653.6|1
1731972120000|2024-11-18 23:22:00|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|41676.1|41656.1|0
1731972140000|2024-11-18 23:22:20|||||||||1
1731972180000|2024-11-18 23:23:00|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|1
1731972210000|2024-11-18 23:23:30|41676.5|41656.5|41676.5|41656.5|41676.5|41656.5|41676.5|41656.5|0
1731972220000|2024-11-18 23:23:40|41676.7|41656.7|41679|41659|41679|41659|41676.7|41656.7|10
1731972250000|2024-11-18 23:24:10|41681.3|41661.3|41679|41659|41681.3|41661.3|41679|41659|5
1731972260000|2024-11-18 23:24:20|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1731972300000|2024-11-18 23:25:00|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1731972310000|2024-11-18 23:25:10|41683.6|41663.6|41681.3|41661.3|41683.6|41663.6|41681.3|41661.3|0
1731972320000|2024-11-18 23:25:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1731972330000|2024-11-18 23:25:30|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1731972340000|2024-11-18 23:25:40|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|2
1731972350000|2024-11-18 23:25:50|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|8
1731972360000|2024-11-18 23:26:00|41681.5|41661.5|41681.1|41661.1|41681.5|41661.5|41681.1|41661.1|3
1731972370000|2024-11-18 23:26:10|41681.3|41661.3|41681.1|41661.1|41681.3|41661.3|41681.1|41661.1|2
1731972390000|2024-11-18 23:26:30|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1731972400000|2024-11-18 23:26:40|41676.8|41656.8|41681.1|41661.1|41681.1|41661.1|41676.5|41656.5|1
1731972410000|2024-11-18 23:26:50|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|0
1731972430000|2024-11-18 23:27:10|41676.3|41656.3|41678.6|41658.6|41678.6|41658.6|41676.3|41656.3|1
1731972460000|2024-11-18 23:27:40|||||||||1
1731972490000|2024-11-18 23:28:10|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|41676.3|41656.3|0
1731972520000|2024-11-18 23:28:40|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|2
1731972530000|2024-11-18 23:28:50|41681.1|41661.1|41681.3|41661.3|41681.3|41661.3|41681.1|41661.1|1
1731972550000|2024-11-18 23:29:10|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|2
1731972560000|2024-11-18 23:29:20|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|41681.1|41661.1|1
1731972570000|2024-11-18 23:29:30|41678.8|41658.8|41681.1|41661.1|41681.1|41661.1|41678.8|41658.8|1
1731972640000|2024-11-18 23:30:40|41681.3|41661.3|41681.1|41661.1|41681.3|41661.3|41678.8|41658.8|3
1731972650000|2024-11-18 23:30:50|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|1
1731972660000|2024-11-18 23:31:00|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1731972680000|2024-11-18 23:31:20|||||||||1
1731972690000|2024-11-18 23:31:30|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|41684.1|41664.1|2
1731972710000|2024-11-18 23:31:50|||||||||1
1731972770000|2024-11-18 23:32:50|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|0
1731972790000|2024-11-18 23:33:10|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|3
1731972880000|2024-11-18 23:34:40|41683.8|41663.8|41686.1|41666.1|41686.1|41666.1|41683.8|41663.8|0
1731972950000|2024-11-18 23:35:50|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731972960000|2024-11-18 23:36:00|41686.1|41666.1|41683.9|41663.9|41686.1|41666.1|41683.9|41663.9|0
1731973010000|2024-11-18 23:36:50|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|41681.6|41661.6|1
1731973030000|2024-11-18 23:37:10|||||||||1
1731973050000|2024-11-18 23:37:30|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|1
1731973110000|2024-11-18 23:38:30|41686.1|41666.1|41683.9|41663.9|41686.1|41666.1|41683.9|41663.9|0
1731973130000|2024-11-18 23:38:50|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|0
1731973140000|2024-11-18 23:39:00|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731973190000|2024-11-18 23:39:50|41683.6|41663.6|41681.4|41661.4|41683.6|41663.6|41681.4|41661.4|2
1731973200000|2024-11-18 23:40:00|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|0
1731973210000|2024-11-18 23:40:10|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|0
1731973220000|2024-11-18 23:40:20|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|41683.6|41663.6|0
1731973240000|2024-11-18 23:40:40|41681.2|41661.2|41683.7|41663.7|41683.7|41663.7|41681.2|41661.2|0
1731973280000|2024-11-18 23:41:20|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|1
1731973290000|2024-11-18 23:41:30|||||||||1
1731973320000|2024-11-18 23:42:00|41683.7|41663.7|41681.2|41661.2|41683.7|41663.7|41681.2|41661.2|3
1731973340000|2024-11-18 23:42:20|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|0
1731973350000|2024-11-18 23:42:30|41681.2|41661.2|41681.2|41661.2|41681.2|41661.2|41681.2|41661.2|0
1731973390000|2024-11-18 23:43:10|||||||||1
1731973410000|2024-11-18 23:43:30|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|1
1731973420000|2024-11-18 23:43:40|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|3
1731973440000|2024-11-18 23:44:00|41683.4|41663.4|41683.7|41663.7|41683.7|41663.7|41683.4|41663.4|0
1731973450000|2024-11-18 23:44:10|41683.4|41663.4|41683.7|41663.7|41683.7|41663.7|41683.4|41663.4|0
1731973490000|2024-11-18 23:44:50|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731973500000|2024-11-18 23:45:00|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|0
1731973510000|2024-11-18 23:45:10|41683.4|41663.4|41683.7|41663.7|41683.7|41663.7|41683.4|41663.4|1
1731973520000|2024-11-18 23:45:20|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|41683.4|41663.4|0
1731973540000|2024-11-18 23:45:40|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|0
1731973560000|2024-11-18 23:46:00|41683.7|41663.7|41683.9|41663.9|41683.9|41663.9|41683.7|41663.7|2
1731973570000|2024-11-18 23:46:10|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|0
1731973590000|2024-11-18 23:46:30|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731973600000|2024-11-18 23:46:40|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|0
1731973640000|2024-11-18 23:47:20|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731973670000|2024-11-18 23:47:50|41686.2|41666.2|41683.7|41663.7|41686.2|41666.2|41683.7|41663.7|2
1731973770000|2024-11-18 23:49:30|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|0
1731973860000|2024-11-18 23:51:00|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|41683.7|41663.7|0
1731973900000|2024-11-18 23:51:40|41686|41666|41683.7|41663.7|41686|41666|41683.7|41663.7|0
1731973910000|2024-11-18 23:51:50|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|0
1731973970000|2024-11-18 23:52:50|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|0
1731974000000|2024-11-18 23:53:20|41686.2|41666.2|41688.5|41668.5|41688.5|41668.5|41686.2|41666.2|1
1731974030000|2024-11-18 23:53:50|41686.2|41666.2|41688.5|41668.5|41688.5|41668.5|41686.2|41666.2|2
1731974190000|2024-11-18 23:56:30|||||||||4
1731974200000|2024-11-18 23:56:40|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|2
1731974260000|2024-11-18 23:57:40|41691|41671|41691|41671|41691|41671|41691|41671|0
1731974270000|2024-11-18 23:57:50|41688.7|41668.7|41688.5|41668.5|41688.7|41668.7|41688.5|41668.5|1
1731974280000|2024-11-18 23:58:00|41688.7|41668.7|41688.5|41668.5|41688.7|41668.7|41688.5|41668.5|2
1731974360000|2024-11-18 23:59:20|||||||||1
1731974390000|2024-11-18 23:59:50|||||||||1
1731974460000|2024-11-19 00:01:00|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|41686.2|41666.2|3
1731974470000|2024-11-19 00:01:10|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|41683.9|41663.9|0
1731974480000|2024-11-19 00:01:20|||||||||10
1731974490000|2024-11-19 00:01:30|41683.7|41663.7|41686|41666|41686|41666|41683.5|41663.5|5
1731974500000|2024-11-19 00:01:40|41688.5|41668.5|41686|41666|41688.5|41668.5|41683.7|41663.7|0
1731974520000|2024-11-19 00:02:00|41688.3|41668.3|41688.5|41668.5|41688.5|41668.5|41688.3|41668.3|1
1731974560000|2024-11-19 00:02:40|41688.3|41668.3|41688.3|41668.3|41688.3|41668.3|41686|41666|5
1731974570000|2024-11-19 00:02:50|41686|41666|41688.3|41668.3|41688.3|41668.3|41686|41666|1
1731974590000|2024-11-19 00:03:10|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|41688.5|41668.5|0
1731974600000|2024-11-19 00:03:20|41688.3|41668.3|41688.5|41668.5|41688.5|41668.5|41688.3|41668.3|0
1731974660000|2024-11-19 00:04:20|41690.8|41670.8|41690.8|41670.8|41690.8|41670.8|41690.8|41670.8|0
1731974690000|2024-11-19 00:04:50|||||||||1
1731974740000|2024-11-19 00:05:40|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|41693.3|41673.3|7
1731974770000|2024-11-19 00:06:10|41695.6|41675.6|41693.3|41673.3|41695.6|41675.6|41693.3|41673.3|0
1731974790000|2024-11-19 00:06:30|41695.6|41675.6|41695.6|41675.6|41695.6|41675.6|41695.6|41675.6|0
1731974820000|2024-11-19 00:07:00|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|1
1731974830000|2024-11-19 00:07:10|||||||||7
1731974840000|2024-11-19 00:07:20|41698.1|41678.1|41698.1|41678.1|41698.1|41678.1|41695.8|41675.8|0
1731974850000|2024-11-19 00:07:30|41695.8|41675.8|41698.3|41678.3|41698.3|41678.3|41695.8|41675.8|3
1731974860000|2024-11-19 00:07:40|41696|41676|41696|41676|41696|41676|41696|41676|1
1731974870000|2024-11-19 00:07:50|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|41698.3|41678.3|0
1731974880000|2024-11-19 00:08:00|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|3
1731974910000|2024-11-19 00:08:30|41701|41681|41701|41681|41701|41681|41701|41681|0
1731974930000|2024-11-19 00:08:50|41700.8|41680.8|41701|41681|41701|41681|41700.8|41680.8|0
1731974950000|2024-11-19 00:09:10|41700.8|41680.8|41698.5|41678.5|41700.8|41680.8|41698.5|41678.5|0
1731974970000|2024-11-19 00:09:30|41701|41681|41701|41681|41701|41681|41701|41681|0
1731974980000|2024-11-19 00:09:40|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|0
1731974990000|2024-11-19 00:09:50|41698.5|41678.5|41701|41681|41701|41681|41698.5|41678.5|1
1731975000000|2024-11-19 00:10:00|||||||||1
1731975030000|2024-11-19 00:10:30|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|41700.8|41680.8|0
1731975060000|2024-11-19 00:11:00|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|41703.3|41683.3|4
1731975070000|2024-11-19 00:11:10|41703.1|41683.1|41703.3|41683.3|41703.3|41683.3|41703.1|41683.1|0
1731975080000|2024-11-19 00:11:20|41703.1|41683.1|41703.3|41683.3|41703.3|41683.3|41703.1|41683.1|1
1731975090000|2024-11-19 00:11:30|||||||||1
1731975100000|2024-11-19 00:11:40|||||||||5
1731975120000|2024-11-19 00:12:00|41703.5|41683.5|41703.5|41683.5|41705.8|41685.8|41703.5|41683.5|1
1731975130000|2024-11-19 00:12:10|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|41705.8|41685.8|0
1731975140000|2024-11-19 00:12:20|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|41703.5|41683.5|0
1731975160000|2024-11-19 00:12:40|41705.8|41685.8|41703.5|41683.5|41705.8|41685.8|41703.5|41683.5|0
1731975180000|2024-11-19 00:13:00|41705.8|41685.8|41710.4|41690.4|41710.4|41690.4|41703.3|41683.3|1
1731975190000|2024-11-19 00:13:10|41710.6|41690.6|41710.6|41690.6|41710.6|41690.6|41710.6|41690.6|1
1731975200000|2024-11-19 00:13:20|41708.1|41688.1|41710.4|41690.4|41712.7|41692.7|41708.1|41688.1|0
1731975220000|2024-11-19 00:13:40|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|0
1731975240000|2024-11-19 00:14:00|||||||||1
1731975290000|2024-11-19 00:14:50|41707.9|41687.9|41707.9|41687.9|41707.9|41687.9|41705.6|41685.6|1
1731975340000|2024-11-19 00:15:40|||||||||1
1731975360000|2024-11-19 00:16:00|41708.1|41688.1|41705.6|41685.6|41708.1|41688.1|41705.6|41685.6|2
1731975380000|2024-11-19 00:16:20|41707.9|41687.9|41705.6|41685.6|41707.9|41687.9|41705.6|41685.6|3
1731975390000|2024-11-19 00:16:30|41705.8|41685.8|41705.6|41685.6|41705.8|41685.8|41705.4|41685.4|2
1731975420000|2024-11-19 00:17:00|41705.4|41685.4|41708.1|41688.1|41708.1|41688.1|41705.4|41685.4|0
1731975430000|2024-11-19 00:17:10|41710.4|41690.4|41708.1|41688.1|41710.4|41690.4|41708.1|41688.1|0
1731975440000|2024-11-19 00:17:20|||||||||1
1731975450000|2024-11-19 00:17:30|41710.4|41690.4|41708.1|41688.1|41710.4|41690.4|41708.1|41688.1|0
1731975460000|2024-11-19 00:17:40|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|41710.4|41690.4|1
1731975470000|2024-11-19 00:17:50|41708.1|41688.1|41710.4|41690.4|41710.6|41690.6|41708.1|41688.1|2
1731975480000|2024-11-19 00:18:00|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|41708.1|41688.1|0
1731975500000|2024-11-19 00:18:20|41712.9|41692.9|41708.1|41688.1|41712.9|41692.9|41708.1|41688.1|1
1731975520000|2024-11-19 00:18:40|||||||||2
1731975560000|2024-11-19 00:19:20|41710.6|41690.6|41710.6|41690.6|41710.6|41690.6|41710.6|41690.6|0
1731975570000|2024-11-19 00:19:30|41708.4|41688.4|41712.9|41692.9|41712.9|41692.9|41708.4|41688.4|0
1731975590000|2024-11-19 00:19:50|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|41712.9|41692.9|5
1731975600000|2024-11-19 00:20:00|||||||||1
1731975610000|2024-11-19 00:20:10|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|41715.4|41695.4|3
1731975640000|2024-11-19 00:20:40|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|41713.1|41693.1|0
1731975660000|2024-11-19 00:21:00|41715.4|41695.4|41713.1|41693.1|41717.9|41697.9|41713.1|41693.1|1
1731975690000|2024-11-19 00:21:30|41713.4|41693.4|41713.4|41693.4|41715.9|41695.9|41713.4|41693.4|3
1731975700000|2024-11-19 00:21:40|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|41718.1|41698.1|5
1731975730000|2024-11-19 00:22:10|41720.4|41700.4|41720.6|41700.6|41720.6|41700.6|41720.4|41700.4|0
1731975750000|2024-11-19 00:22:30|41720.4|41700.4|41722.9|41702.9|41723.1|41703.1|41718.1|41698.1|7
1731975770000|2024-11-19 00:22:50|||||||||2
1731975780000|2024-11-19 00:23:00|||||||||4
1731975790000|2024-11-19 00:23:10|||||||||8
1731975840000|2024-11-19 00:24:00|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|41720.4|41700.4|2
1731975880000|2024-11-19 00:24:40|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|1
1731975890000|2024-11-19 00:24:50|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|0
1731975910000|2024-11-19 00:25:10|41718.2|41698.2|41720.4|41700.4|41720.4|41700.4|41718.2|41698.2|0
1731975920000|2024-11-19 00:25:20|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|41717.9|41697.9|0
1731975930000|2024-11-19 00:25:30|41718.2|41698.2|41717.9|41697.9|41718.2|41698.2|41717.9|41697.9|1
1731975950000|2024-11-19 00:25:50|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|0
1731975970000|2024-11-19 00:26:10|41720.4|41700.4|41722.9|41702.9|41722.9|41702.9|41720.4|41700.4|0
1731975990000|2024-11-19 00:26:30|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|1
1731976030000|2024-11-19 00:27:10|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|41722.9|41702.9|2
1731976050000|2024-11-19 00:27:30|41723|41703|41723|41703|41723|41703|41723|41703|0
1731976110000|2024-11-19 00:28:30|41723.2|41703.2|41723|41703|41723.2|41703.2|41723|41703|0
1731976130000|2024-11-19 00:28:50|41723.2|41703.2|41723|41703|41723.2|41703.2|41723|41703|0
1731976150000|2024-11-19 00:29:10|41723.2|41703.2|41723|41703|41725.5|41705.5|41723|41703|0
1731976170000|2024-11-19 00:29:30|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|0
1731976180000|2024-11-19 00:29:40|41723|41703|41723|41703|41723|41703|41723|41703|0
1731976210000|2024-11-19 00:30:10|41720.7|41700.7|41723|41703|41723|41703|41720.5|41700.5|0
1731976220000|2024-11-19 00:30:20|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|41723.2|41703.2|0
1731976240000|2024-11-19 00:30:40|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|41725.5|41705.5|3
1731976250000|2024-11-19 00:30:50|41725.7|41705.7|41730.5|41710.5|41730.5|41710.5|41725.7|41705.7|1
1731976260000|2024-11-19 00:31:00|41733|41713|41733|41713|41733|41713|41732.7|41712.7|0
1731976270000|2024-11-19 00:31:10|41732.7|41712.7|41732.7|41712.7|41733|41713|41732.7|41712.7|0
1731976280000|2024-11-19 00:31:20|41730.7|41710.7|41735.7|41715.7|41735.7|41715.7|41730.7|41710.7|0
1731976290000|2024-11-19 00:31:30|41733.4|41713.4|41735.7|41715.7|41735.7|41715.7|41733.2|41713.2|1
1731976300000|2024-11-19 00:31:40|41738|41718|41740.5|41720.5|41740.5|41720.5|41738|41718|2
1731976310000|2024-11-19 00:31:50|41738.2|41718.2|41738.2|41718.2|41740.5|41720.5|41738.2|41718.2|1
1731976320000|2024-11-19 00:32:00|41735.7|41715.7|41733|41713|41735.7|41715.7|41733|41713|16
1731976330000|2024-11-19 00:32:10|41728|41708|41728|41708|41728|41708|41728|41708|0
1731976340000|2024-11-19 00:32:20|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|0
1731976370000|2024-11-19 00:32:50|41727.5|41707.5|41718|41698|41727.5|41707.5|41715.7|41695.7|0
1731976380000|2024-11-19 00:33:00|41717.8|41697.8|41712.8|41692.8|41717.8|41697.8|41712.8|41692.8|1
1731976390000|2024-11-19 00:33:10|41713|41693|41713|41693|41713|41693|41713|41693|8
1731976400000|2024-11-19 00:33:20|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|0
1731976420000|2024-11-19 00:33:40|41712.5|41692.5|41713|41693|41713|41693|41712.5|41692.5|2
1731976430000|2024-11-19 00:33:50|41715.3|41695.3|41715.3|41695.3|41717.5|41697.5|41715.3|41695.3|0
1731976450000|2024-11-19 00:34:10|41715.5|41695.5|41720|41700|41720|41700|41715.5|41695.5|0
1731976460000|2024-11-19 00:34:20|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|0
1731976470000|2024-11-19 00:34:30|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|41722.3|41702.3|0
1731976490000|2024-11-19 00:34:50|41720|41700|41722.3|41702.3|41722.3|41702.3|41720|41700|0
1731976500000|2024-11-19 00:35:00|41720|41700|41717.8|41697.8|41720|41700|41717.8|41697.8|4
1731976520000|2024-11-19 00:35:20|||||||||1
1731976530000|2024-11-19 00:35:30|41717.5|41697.5|41717.8|41697.8|41717.8|41697.8|41717.5|41697.5|4
1731976540000|2024-11-19 00:35:40|41718|41698|41717.8|41697.8|41718|41698|41717.8|41697.8|5
1731976550000|2024-11-19 00:35:50|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|0
1731976560000|2024-11-19 00:36:00|41713.2|41693.2|41717.8|41697.8|41717.8|41697.8|41713.2|41693.2|1
1731976570000|2024-11-19 00:36:10|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|41713.2|41693.2|1
1731976580000|2024-11-19 00:36:20|41715.5|41695.5|41718|41698|41718|41698|41715.5|41695.5|1
1731976590000|2024-11-19 00:36:30|41713.2|41693.2|41715.5|41695.5|41715.5|41695.5|41713.2|41693.2|0
1731976600000|2024-11-19 00:36:40|41717.8|41697.8|41717.8|41697.8|41717.8|41697.8|41715.5|41695.5|0
1731976610000|2024-11-19 00:36:50|41718|41698|41718|41698|41718|41698|41718|41698|0
1731976640000|2024-11-19 00:37:20|41715.5|41695.5|41717.8|41697.8|41717.8|41697.8|41715.5|41695.5|0
1731976650000|2024-11-19 00:37:30|41718|41698|41713.2|41693.2|41718|41698|41713.2|41693.2|0
1731976660000|2024-11-19 00:37:40|41717.8|41697.8|41715.5|41695.5|41717.8|41697.8|41713.2|41693.2|0
1731976680000|2024-11-19 00:38:00|41713.2|41693.2|41715.5|41695.5|41717.8|41697.8|41713.2|41693.2|0
1731976690000|2024-11-19 00:38:10|41713.2|41693.2|41713.2|41693.2|41715.5|41695.5|41713.2|41693.2|0
1731976700000|2024-11-19 00:38:20|41715.5|41695.5|41715.7|41695.7|41715.7|41695.7|41715.5|41695.5|1
1731976710000|2024-11-19 00:38:30|41718|41698|41718|41698|41718|41698|41718|41698|0
1731976720000|2024-11-19 00:38:40|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|41718.2|41698.2|1
1731976730000|2024-11-19 00:38:50|41718|41698|41718|41698|41718|41698|41718|41698|1
1731976740000|2024-11-19 00:39:00|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|0
1731976760000|2024-11-19 00:39:20|41720.5|41700.5|41720.3|41700.3|41720.5|41700.5|41720.3|41700.3|1
1731976770000|2024-11-19 00:39:30|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|0
1731976780000|2024-11-19 00:39:40|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|0
1731976800000|2024-11-19 00:40:00|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|41720.5|41700.5|0
1731976820000|2024-11-19 00:40:20|41722.8|41702.8|41725.1|41705.1|41725.1|41705.1|41722.8|41702.8|2
1731976850000|2024-11-19 00:40:50|||||||||1
1731976870000|2024-11-19 00:41:10|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|0
1731976880000|2024-11-19 00:41:20|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|2
1731976890000|2024-11-19 00:41:30|41727.6|41707.6|41725.3|41705.3|41727.6|41707.6|41725.3|41705.3|1
1731976900000|2024-11-19 00:41:40|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|41727.6|41707.6|0
1731976940000|2024-11-19 00:42:20|41727.8|41707.8|41725.3|41705.3|41727.8|41707.8|41725.1|41705.1|2
1731976950000|2024-11-19 00:42:30|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|2
1731976960000|2024-11-19 00:42:40|41720.5|41700.5|41722.8|41702.8|41722.8|41702.8|41720.5|41700.5|0
1731976980000|2024-11-19 00:43:00|41722.6|41702.6|41720.3|41700.3|41722.6|41702.6|41720.3|41700.3|6
1731976990000|2024-11-19 00:43:10|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|41715.5|41695.5|1
1731977000000|2024-11-19 00:43:20|41713.2|41693.2|41713|41693|41713.2|41693.2|41713|41693|2
1731977010000|2024-11-19 00:43:30|41715.3|41695.3|41713|41693|41715.3|41695.3|41713|41693|0
1731977030000|2024-11-19 00:43:50|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|2
1731977040000|2024-11-19 00:44:00|41710.3|41690.3|41710.3|41690.3|41710.3|41690.3|41710.3|41690.3|4
1731977090000|2024-11-19 00:44:50|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|1
1731977110000|2024-11-19 00:45:10|41707.6|41687.6|41705.3|41685.3|41707.6|41687.6|41705.3|41685.3|0
1731977120000|2024-11-19 00:45:20|41707.6|41687.6|41705.3|41685.3|41707.6|41687.6|41705.3|41685.3|0
1731977130000|2024-11-19 00:45:30|41707.6|41687.6|41702.8|41682.8|41707.6|41687.6|41702.8|41682.8|6
1731977140000|2024-11-19 00:45:40|41702.6|41682.6|41697.8|41677.8|41702.6|41682.6|41697.8|41677.8|4
1731977160000|2024-11-19 00:46:00|||||||||1
1731977170000|2024-11-19 00:46:10|||||||||1
1731977180000|2024-11-19 00:46:20|41700.1|41680.1|41702.4|41682.4|41702.4|41682.4|41697.8|41677.8|0
1731977230000|2024-11-19 00:47:10|||||||||1
1731977240000|2024-11-19 00:47:20|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|0
1731977250000|2024-11-19 00:47:30|41702.4|41682.4|41704.7|41684.7|41704.7|41684.7|41702.4|41682.4|0
1731977260000|2024-11-19 00:47:40|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|41702.4|41682.4|2
1731977270000|2024-11-19 00:47:50|41702.6|41682.6|41702.4|41682.4|41704.9|41684.9|41702.4|41682.4|0
1731977280000|2024-11-19 00:48:00|41702.6|41682.6|41702.4|41682.4|41702.6|41682.6|41702.4|41682.4|0
1731977320000|2024-11-19 00:48:40|41702.6|41682.6|41702.4|41682.4|41702.6|41682.6|41702.4|41682.4|0
1731977330000|2024-11-19 00:48:50|||||||||1
1731977350000|2024-11-19 00:49:10|41704.9|41684.9|41705.1|41685.1|41705.1|41685.1|41702.4|41682.4|1
1731977370000|2024-11-19 00:49:30|41707.6|41687.6|41709.9|41689.9|41709.9|41689.9|41707.6|41687.6|0
1731977380000|2024-11-19 00:49:40|41707.6|41687.6|41707.6|41687.6|41707.6|41687.6|41707.6|41687.6|0
1731977390000|2024-11-19 00:49:50|||||||||1
1731977460000|2024-11-19 00:51:00|41707.4|41687.4|41705.1|41685.1|41707.4|41687.4|41705.1|41685.1|0
1731977470000|2024-11-19 00:51:10|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|0
1731977490000|2024-11-19 00:51:30|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|0
1731977500000|2024-11-19 00:51:40|||||||||1
1731977520000|2024-11-19 00:52:00|41707.6|41687.6|41707.6|41687.6|41707.8|41687.8|41707.6|41687.6|2
1731977530000|2024-11-19 00:52:10|41707.8|41687.8|41707.6|41687.6|41707.8|41687.8|41707.6|41687.6|0
1731977540000|2024-11-19 00:52:20|41707.8|41687.8|41710.1|41690.1|41710.1|41690.1|41707.8|41687.8|0
1731977550000|2024-11-19 00:52:30|||||||||2
1731977570000|2024-11-19 00:52:50|41710.3|41690.3|41710.3|41690.3|41712.6|41692.6|41710.3|41690.3|0
1731977580000|2024-11-19 00:53:00|41710.1|41690.1|41712.6|41692.6|41712.6|41692.6|41710.1|41690.1|0
1731977590000|2024-11-19 00:53:10|41712.8|41692.8|41712.6|41692.6|41712.8|41692.8|41712.6|41692.6|0
1731977620000|2024-11-19 00:53:40|41712.8|41692.8|41710.1|41690.1|41712.8|41692.8|41710.1|41690.1|1
1731977630000|2024-11-19 00:53:50|41707.8|41687.8|41710.1|41690.1|41710.1|41690.1|41707.8|41687.8|0
1731977640000|2024-11-19 00:54:00|41707.8|41687.8|41707.8|41687.8|41710.1|41690.1|41707.8|41687.8|0
1731977650000|2024-11-19 00:54:10|41710.1|41690.1|41707.8|41687.8|41710.1|41690.1|41707.8|41687.8|0
1731977690000|2024-11-19 00:54:50|41710.1|41690.1|41707.6|41687.6|41710.1|41690.1|41707.6|41687.6|0
1731977710000|2024-11-19 00:55:10|41707.8|41687.8|41702.8|41682.8|41707.8|41687.8|41702.8|41682.8|1
1731977720000|2024-11-19 00:55:20|41700.6|41680.6|41702.8|41682.8|41702.8|41682.8|41700.6|41680.6|0
1731977730000|2024-11-19 00:55:30|41700.6|41680.6|41698.1|41678.1|41700.6|41680.6|41698.1|41678.1|1
1731977740000|2024-11-19 00:55:40|||||||||1
1731977750000|2024-11-19 00:55:50|41700.3|41680.3|41697.8|41677.8|41700.3|41680.3|41697.8|41677.8|0
1731977770000|2024-11-19 00:56:10|41697.6|41677.6|41695.3|41675.3|41697.6|41677.6|41695.3|41675.3|1
1731977780000|2024-11-19 00:56:20|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|41697.8|41677.8|3
1731977790000|2024-11-19 00:56:30|||||||||2
1731977820000|2024-11-19 00:57:00|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|0
1731977830000|2024-11-19 00:57:10|41702.6|41682.6|41702.6|41682.6|41702.6|41682.6|41702.6|41682.6|1
1731977840000|2024-11-19 00:57:20|||||||||1
1731977850000|2024-11-19 00:57:30|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|1
1731977870000|2024-11-19 00:57:50|41703.1|41683.1|41702.8|41682.8|41703.1|41683.1|41702.8|41682.8|2
1731977880000|2024-11-19 00:58:00|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|0
1731977890000|2024-11-19 00:58:10|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|0
1731977900000|2024-11-19 00:58:20|||||||||1
1731977930000|2024-11-19 00:58:50|||||||||1
1731977950000|2024-11-19 00:59:10|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|0
1731977980000|2024-11-19 00:59:40|41703.1|41683.1|41705.4|41685.4|41705.4|41685.4|41703.1|41683.1|1
1731977990000|2024-11-19 00:59:50|41710.1|41690.1|41710.1|41690.1|41710.4|41690.4|41710.1|41690.1|4
1731978000000|2024-11-19 01:00:00|41710.4|41690.4|41700.8|41680.8|41747.6|41727.6|41700.8|41680.8|55
1731978010000|2024-11-19 01:00:10|41703.1|41683.1|41673.7|41653.7|41703.1|41683.1|41673.7|41653.7|26
1731978020000|2024-11-19 01:00:20|41673.9|41653.9|41696|41676|41698.3|41678.3|41673.9|41653.9|85
1731978030000|2024-11-19 01:00:30|41696.2|41676.2|41691.4|41671.4|41701.4|41681.4|41688.9|41668.9|9
1731978040000|2024-11-19 01:00:40|41693.9|41673.9|41688.9|41668.9|41693.9|41673.9|41688.9|41668.9|13
1731978050000|2024-11-19 01:00:50|41686.4|41666.4|41679.2|41659.2|41688.9|41668.9|41679.2|41659.2|9
1731978060000|2024-11-19 01:01:00|41676.9|41656.9|41683.9|41663.9|41689.2|41669.2|41676.7|41656.7|14
1731978070000|2024-11-19 01:01:10|41679.4|41659.4|41671.7|41651.7|41688.9|41668.9|41671.7|41651.7|28
1731978080000|2024-11-19 01:01:20|41669.2|41649.2|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|6
1731978090000|2024-11-19 01:01:30|41671.4|41651.4|41666.9|41646.9|41671.9|41651.9|41664.4|41644.4|6
1731978100000|2024-11-19 01:01:40|41669.2|41649.2|41666.7|41646.7|41669.4|41649.4|41666.7|41646.7|1
1731978110000|2024-11-19 01:01:50|41666.9|41646.9|41669.2|41649.2|41669.2|41649.2|41666.9|41646.9|1
1731978120000|2024-11-19 01:02:00|41671.4|41651.4|41684.4|41664.4|41684.6|41664.6|41671.4|41651.4|15
1731978130000|2024-11-19 01:02:10|41686.9|41666.9|41686.9|41666.9|41691.9|41671.9|41686.9|41666.9|0
1731978140000|2024-11-19 01:02:20|41689.4|41669.4|41674.4|41654.4|41689.4|41669.4|41674.4|41654.4|1
1731978150000|2024-11-19 01:02:30|41674.6|41654.6|41679.4|41659.4|41679.4|41659.4|41674.4|41654.4|2
1731978160000|2024-11-19 01:02:40|41677.1|41657.1|41679.6|41659.6|41682.1|41662.1|41676.9|41656.9|1
1731978170000|2024-11-19 01:02:50|41681.9|41661.9|41689.4|41669.4|41689.4|41669.4|41679.4|41659.4|0
1731978180000|2024-11-19 01:03:00|41691.9|41671.9|41681.9|41661.9|41691.9|41671.9|41681.7|41661.7|11
1731978190000|2024-11-19 01:03:10|41679.4|41659.4|41686.7|41666.7|41686.7|41666.7|41679.4|41659.4|3
1731978200000|2024-11-19 01:03:20|41686.9|41666.9|41684.4|41664.4|41689.4|41669.4|41684.4|41664.4|0
1731978210000|2024-11-19 01:03:30|41684.2|41664.2|41684.4|41664.4|41684.4|41664.4|41679.4|41659.4|3
1731978220000|2024-11-19 01:03:40|41681.9|41661.9|41679.4|41659.4|41684.2|41664.2|41674.4|41654.4|0
1731978230000|2024-11-19 01:03:50|41679.2|41659.2|41679.4|41659.4|41679.4|41659.4|41674.4|41654.4|10
1731978240000|2024-11-19 01:04:00|41679.2|41659.2|41679.4|41659.4|41681.9|41661.9|41674.4|41654.4|4
1731978250000|2024-11-19 01:04:10|41681.9|41661.9|41679.4|41659.4|41681.9|41661.9|41679.4|41659.4|0
1731978260000|2024-11-19 01:04:20|41676.9|41656.9|41674.4|41654.4|41679.4|41659.4|41674.4|41654.4|0
1731978270000|2024-11-19 01:04:30|41674.8|41654.8|41679.4|41659.4|41679.4|41659.4|41674.8|41654.8|0
1731978280000|2024-11-19 01:04:40|41684|41664|41674.4|41654.4|41684|41664|41674.4|41654.4|9
1731978290000|2024-11-19 01:04:50|41676.7|41656.7|41679.4|41659.4|41679.4|41659.4|41676.7|41656.7|8
1731978300000|2024-11-19 01:05:00|41684|41664|41684.4|41664.4|41684.4|41664.4|41679.4|41659.4|4
1731978310000|2024-11-19 01:05:10|41686.7|41666.7|41694|41674|41694|41674|41684.2|41664.2|2
1731978320000|2024-11-19 01:05:20|41696.5|41676.5|41701.5|41681.5|41706.2|41686.2|41694.2|41674.2|2
1731978330000|2024-11-19 01:05:30|41699.2|41679.2|41692.1|41672.1|41699.2|41679.2|41689.4|41669.4|1
1731978340000|2024-11-19 01:05:40|41692.3|41672.3|41689.6|41669.6|41694.6|41674.6|41689.6|41669.6|4
1731978350000|2024-11-19 01:05:50|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41686.9|41666.9|3
1731978360000|2024-11-19 01:06:00|41689.2|41669.2|41689.4|41669.4|41689.6|41669.6|41686.9|41666.9|1
1731978370000|2024-11-19 01:06:10|41687.3|41667.3|41684.8|41664.8|41689.6|41669.6|41684.6|41664.6|6
1731978380000|2024-11-19 01:06:20|41682.3|41662.3|41679.8|41659.8|41684.8|41664.8|41679.8|41659.8|1
1731978390000|2024-11-19 01:06:30|41679.6|41659.6|41681.9|41661.9|41681.9|41661.9|41677.3|41657.3|12
1731978400000|2024-11-19 01:06:40|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|41677.3|41657.3|1
1731978410000|2024-11-19 01:06:50|41681.9|41661.9|41682.3|41662.3|41682.3|41662.3|41681.9|41661.9|3
1731978420000|2024-11-19 01:07:00|41687.5|41667.5|41684.8|41664.8|41691.9|41671.9|41684.8|41664.8|11
1731978430000|2024-11-19 01:07:10|41687.1|41667.1|41687.3|41667.3|41689.8|41669.8|41684.8|41664.8|0
1731978440000|2024-11-19 01:07:20|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41684.8|41664.8|2
1731978450000|2024-11-19 01:07:30|41684.6|41664.6|41684.8|41664.8|41689.8|41669.8|41684.6|41664.6|3
1731978460000|2024-11-19 01:07:40|41687.3|41667.3|41684.8|41664.8|41687.3|41667.3|41682.3|41662.3|2
1731978470000|2024-11-19 01:07:50|41682.3|41662.3|41682.3|41662.3|41684.8|41664.8|41679.8|41659.8|6
1731978480000|2024-11-19 01:08:00|41679.8|41659.8|41684.8|41664.8|41684.8|41664.8|41679.8|41659.8|4
1731978490000|2024-11-19 01:08:10|41687.3|41667.3|41694.8|41674.8|41695|41675|41687.3|41667.3|5
1731978500000|2024-11-19 01:08:20|41696.9|41676.9|41692.1|41672.1|41696.9|41676.9|41689.8|41669.8|3
1731978510000|2024-11-19 01:08:30|41691.9|41671.9|41691.9|41671.9|41691.9|41671.9|41684.8|41664.8|2
1731978520000|2024-11-19 01:08:40|41689.6|41669.6|41691.9|41671.9|41694.4|41674.4|41689.4|41669.4|1
1731978530000|2024-11-19 01:08:50|41694.2|41674.2|41699.2|41679.2|41701.7|41681.7|41694.2|41674.2|6
1731978540000|2024-11-19 01:09:00|41701.7|41681.7|41699.4|41679.4|41704.2|41684.2|41694.6|41674.6|5
1731978550000|2024-11-19 01:09:10|41696.9|41676.9|41692.3|41672.3|41697.1|41677.1|41692.3|41672.3|0
1731978560000|2024-11-19 01:09:20|41694.6|41674.6|41697.1|41677.1|41697.1|41677.1|41692.3|41672.3|1
1731978570000|2024-11-19 01:09:30|41699.4|41679.4|41704.6|41684.6|41706.7|41686.7|41699.4|41679.4|1
1731978580000|2024-11-19 01:09:40|41704.8|41684.8|41702.1|41682.1|41704.8|41684.8|41702.1|41682.1|1
1731978590000|2024-11-19 01:09:50|41704.6|41684.6|41707.3|41687.3|41707.3|41687.3|41704.6|41684.6|3
1731978600000|2024-11-19 01:10:00|41709.6|41689.6|41714.6|41694.6|41714.8|41694.8|41709.6|41689.6|5
1731978610000|2024-11-19 01:10:10|41712.3|41692.3|41712.6|41692.6|41712.6|41692.6|41712.3|41692.3|3
1731978620000|2024-11-19 01:10:20|41712.3|41692.3|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|2
1731978630000|2024-11-19 01:10:30|41709.6|41689.6|41712.3|41692.3|41712.3|41692.3|41707.3|41687.3|4
1731978640000|2024-11-19 01:10:40|41712.6|41692.6|41729.8|41709.8|41729.8|41709.8|41712.6|41692.6|8
1731978650000|2024-11-19 01:10:50|41729.6|41709.6|41732.6|41712.6|41735.1|41715.1|41727.6|41707.6|4
1731978660000|2024-11-19 01:11:00|41734.8|41714.8|41725.1|41705.1|41734.8|41714.8|41725.1|41705.1|2
1731978670000|2024-11-19 01:11:10|41722.6|41702.6|41719.8|41699.8|41722.6|41702.6|41719.8|41699.8|1
1731978680000|2024-11-19 01:11:20|41719.6|41699.6|41719.6|41699.6|41719.6|41699.6|41714.8|41694.8|0
1731978690000|2024-11-19 01:11:30|41719.8|41699.8|41722.3|41702.3|41722.3|41702.3|41719.8|41699.8|2
1731978700000|2024-11-19 01:11:40|41724.6|41704.6|41722.3|41702.3|41724.6|41704.6|41719.8|41699.8|0
1731978710000|2024-11-19 01:11:50|41724.8|41704.8|41722.6|41702.6|41724.8|41704.8|41722.3|41702.3|0
1731978720000|2024-11-19 01:12:00|41724.8|41704.8|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|1
1731978730000|2024-11-19 01:12:10|41724.6|41704.6|41722.3|41702.3|41724.8|41704.8|41719.8|41699.8|0
1731978740000|2024-11-19 01:12:20|41719.8|41699.8|41724.6|41704.6|41724.6|41704.6|41719.8|41699.8|2
1731978750000|2024-11-19 01:12:30|41719.8|41699.8|41737.1|41717.1|41737.1|41717.1|41719.8|41699.8|1
1731978760000|2024-11-19 01:12:40|41737.3|41717.3|41744.4|41724.4|41744.4|41724.4|41737.3|41717.3|7
1731978770000|2024-11-19 01:12:50|41744.6|41724.6|41749.4|41729.4|41749.4|41729.4|41744.4|41724.4|1
1731978780000|2024-11-19 01:13:00|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41744.6|41724.6|5
1731978790000|2024-11-19 01:13:10|41749.6|41729.6|41759.4|41739.4|41759.4|41739.4|41749.6|41729.6|2
1731978800000|2024-11-19 01:13:20|41761.7|41741.7|41754.6|41734.6|41761.7|41741.7|41754.6|41734.6|1
1731978810000|2024-11-19 01:13:30|41757.1|41737.1|41757.1|41737.1|41759.6|41739.6|41756.9|41736.9|1
1731978820000|2024-11-19 01:13:40|41759.4|41739.4|41761.9|41741.9|41761.9|41741.9|41759.4|41739.4|4
1731978830000|2024-11-19 01:13:50|41764.4|41744.4|41774.2|41754.2|41776.5|41756.5|41764.4|41744.4|4
1731978840000|2024-11-19 01:14:00|41776.5|41756.5|41769.4|41749.4|41776.5|41756.5|41769.2|41749.2|1
1731978850000|2024-11-19 01:14:10|41769.2|41749.2|41778.8|41758.8|41778.8|41758.8|41769.2|41749.2|2
1731978860000|2024-11-19 01:14:20|41776.5|41756.5|41779|41759|41779|41759|41776.3|41756.3|10
1731978870000|2024-11-19 01:14:30|41776.5|41756.5|41779.2|41759.2|41781.5|41761.5|41774|41754|10
1731978880000|2024-11-19 01:14:40|41781.5|41761.5|41776.9|41756.9|41783.8|41763.8|41776.9|41756.9|10
1731978890000|2024-11-19 01:14:50|41781.5|41761.5|41784|41764|41784|41764|41779.2|41759.2|1
1731978900000|2024-11-19 01:15:00|41781.7|41761.7|41781.9|41761.9|41784.4|41764.4|41779.2|41759.2|8
1731978910000|2024-11-19 01:15:10|41781.7|41761.7|41784|41764|41786.7|41766.7|41781.7|41761.7|7
1731978920000|2024-11-19 01:15:20|41783.8|41763.8|41776.5|41756.5|41784.2|41764.2|41776.5|41756.5|4
1731978930000|2024-11-19 01:15:30|41774.2|41754.2|41769.4|41749.4|41774.2|41754.2|41769.2|41749.2|2
1731978940000|2024-11-19 01:15:40|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|41764.2|41744.2|0
1731978950000|2024-11-19 01:15:50|41766.9|41746.9|41764.4|41744.4|41766.9|41746.9|41764.2|41744.2|0
1731978960000|2024-11-19 01:16:00|41766.7|41746.7|41771.5|41751.5|41774.2|41754.2|41766.7|41746.7|7
1731978970000|2024-11-19 01:16:10|41771.7|41751.7|41776.3|41756.3|41776.5|41756.5|41771.5|41751.5|2
1731978980000|2024-11-19 01:16:20|41771.7|41751.7|41769|41749|41774|41754|41768.8|41748.8|2
1731978990000|2024-11-19 01:16:30|41766.5|41746.5|41769|41749|41771.7|41751.7|41766.5|41746.5|1
1731979000000|2024-11-19 01:16:40|41768.8|41748.8|41763.8|41743.8|41768.8|41748.8|41763.8|41743.8|6
1731979010000|2024-11-19 01:16:50|41761.5|41741.5|41769|41749|41769|41749|41761.5|41741.5|0
1731979020000|2024-11-19 01:17:00|41768.8|41748.8|41773.8|41753.8|41773.8|41753.8|41766.5|41746.5|5
1731979030000|2024-11-19 01:17:10|41771.5|41751.5|41776.3|41756.3|41776.3|41756.3|41771.5|41751.5|10
1731979040000|2024-11-19 01:17:20|41778.6|41758.6|41779|41759|41779|41759|41776.3|41756.3|0
1731979050000|2024-11-19 01:17:30|41778.8|41758.8|41769|41749|41778.8|41758.8|41769|41749|2
1731979060000|2024-11-19 01:17:40|41771.3|41751.3|41761.5|41741.5|41771.3|41751.3|41761.5|41741.5|3
1731979070000|2024-11-19 01:17:50|41759.2|41739.2|41759.2|41739.2|41759.2|41739.2|41756.9|41736.9|0
1731979080000|2024-11-19 01:18:00|41759|41739|41754|41734|41759|41739|41753.8|41733.8|2
1731979090000|2024-11-19 01:18:10|41751.5|41731.5|41754.2|41734.2|41754.2|41734.2|41751.5|41731.5|0
1731979100000|2024-11-19 01:18:20|41759|41739|41766.3|41746.3|41766.7|41746.7|41759|41739|0
1731979110000|2024-11-19 01:18:30|41768.6|41748.6|41768.8|41748.8|41768.8|41748.8|41763.8|41743.8|3
1731979120000|2024-11-19 01:18:40|41769|41749|41773.8|41753.8|41773.8|41753.8|41768.8|41748.8|0
1731979130000|2024-11-19 01:18:50|41776.3|41756.3|41769|41749|41776.3|41756.3|41768.8|41748.8|2
1731979140000|2024-11-19 01:19:00|41768.8|41748.8|41768.8|41748.8|41773.6|41753.6|41768.8|41748.8|2
1731979150000|2024-11-19 01:19:10|41766.5|41746.5|41763.8|41743.8|41768.8|41748.8|41763.8|41743.8|1
1731979160000|2024-11-19 01:19:20|41764|41744|41759|41739|41768.6|41748.6|41759|41739|0
1731979170000|2024-11-19 01:19:30|41763.8|41743.8|41764|41744|41764|41744|41759|41739|1
1731979180000|2024-11-19 01:19:40|41763.8|41743.8|41759|41739|41764|41744|41759|41739|0
1731979190000|2024-11-19 01:19:50|41758.8|41738.8|41759|41739|41759|41739|41758.8|41738.8|1
1731979200000|2024-11-19 01:20:00|41763.6|41743.6|41764|41744|41764|41744|41758.8|41738.8|0
1731979210000|2024-11-19 01:20:10|41766.3|41746.3|41766.3|41746.3|41766.5|41746.5|41766.3|41746.3|0
1731979220000|2024-11-19 01:20:20|41764|41744|41759.2|41739.2|41764|41744|41759.2|41739.2|0
1731979230000|2024-11-19 01:20:30|41759|41739|41754.2|41734.2|41759|41739|41754.2|41734.2|2
1731979240000|2024-11-19 01:20:40|41758.8|41738.8|41759.2|41739.2|41759.2|41739.2|41754|41734|3
1731979250000|2024-11-19 01:20:50|41759|41739|41758.8|41738.8|41759.2|41739.2|41758.8|41738.8|0
1731979260000|2024-11-19 01:21:00|41759|41739|41761.3|41741.3|41763.8|41743.8|41759|41739|0
1731979270000|2024-11-19 01:21:10|41763.8|41743.8|41764|41744|41764|41744|41761.7|41741.7|2
1731979280000|2024-11-19 01:21:20|41761.7|41741.7|41759.2|41739.2|41761.7|41741.7|41759.2|41739.2|1
1731979290000|2024-11-19 01:21:30|41759|41739|41754.4|41734.4|41759|41739|41754.4|41734.4|1
1731979300000|2024-11-19 01:21:40|41756.7|41736.7|41754.2|41734.2|41756.7|41736.7|41754|41734|2
1731979310000|2024-11-19 01:21:50|41754|41734|41759.2|41739.2|41761.5|41741.5|41754|41734|3
1731979320000|2024-11-19 01:22:00|41763.8|41743.8|41759|41739|41763.8|41743.8|41759|41739|5
1731979330000|2024-11-19 01:22:10|41759.2|41739.2|41756.7|41736.7|41761.5|41741.5|41756.7|41736.7|2
1731979340000|2024-11-19 01:22:20|41754.4|41734.4|41754.2|41734.2|41754.4|41734.4|41754.2|41734.2|0
1731979350000|2024-11-19 01:22:30|41754.4|41734.4|41759.2|41739.2|41759.2|41739.2|41754.2|41734.2|0
1731979360000|2024-11-19 01:22:40|41761.5|41741.5|41766.5|41746.5|41766.5|41746.5|41759.2|41739.2|0
1731979370000|2024-11-19 01:22:50|41768.8|41748.8|41776.5|41756.5|41783.6|41763.6|41768.8|41748.8|7
1731979380000|2024-11-19 01:23:00|41778.8|41758.8|41776.3|41756.3|41778.8|41758.8|41774|41754|1
1731979390000|2024-11-19 01:23:10|41776.1|41756.1|41771.1|41751.1|41776.1|41756.1|41768.8|41748.8|2
1731979400000|2024-11-19 01:23:20|41768.8|41748.8|41765.9|41745.9|41768.8|41748.8|41765.9|41745.9|1
1731979410000|2024-11-19 01:23:30|41763.6|41743.6|41756.5|41736.5|41763.6|41743.6|41756.5|41736.5|1
1731979420000|2024-11-19 01:23:40|41756.3|41736.3|41759|41739|41759|41739|41756.3|41736.3|0
1731979430000|2024-11-19 01:23:50|41756.7|41736.7|41761.3|41741.3|41761.3|41741.3|41756.7|41736.7|1
1731979440000|2024-11-19 01:24:00|41759|41739|41763.8|41743.8|41763.8|41743.8|41759|41739|2
1731979450000|2024-11-19 01:24:10|41759.2|41739.2|41761.5|41741.5|41764|41744|41759.2|41739.2|3
1731979460000|2024-11-19 01:24:20|41763.8|41743.8|41759|41739|41763.8|41743.8|41759|41739|0
1731979470000|2024-11-19 01:24:30|41758.8|41738.8|41759|41739|41763.8|41743.8|41758.8|41738.8|0
1731979480000|2024-11-19 01:24:40|41758.8|41738.8|41754.2|41734.2|41759|41739|41754.2|41734.2|1
1731979490000|2024-11-19 01:24:50|41758.8|41738.8|41759.2|41739.2|41759.2|41739.2|41758.8|41738.8|1
1731979500000|2024-11-19 01:25:00|41761.5|41741.5|41766.5|41746.5|41766.5|41746.5|41761.5|41741.5|1
1731979510000|2024-11-19 01:25:10|41764|41744|41764.2|41744.2|41769|41749|41764|41744|0
1731979520000|2024-11-19 01:25:20|41766.5|41746.5|41771.5|41751.5|41771.5|41751.5|41766.5|41746.5|4
1731979530000|2024-11-19 01:25:30|41771.7|41751.7|41781.7|41761.7|41781.7|41761.7|41771.7|41751.7|4
1731979540000|2024-11-19 01:25:40|41784|41764|41779.2|41759.2|41784.2|41764.2|41779|41759|0
1731979550000|2024-11-19 01:25:50|41774.2|41754.2|41769.5|41749.5|41774.2|41754.2|41769.5|41749.5|2
1731979560000|2024-11-19 01:26:00|41769.7|41749.7|41786.7|41766.7|41786.7|41766.7|41769.7|41749.7|3
1731979570000|2024-11-19 01:26:10|41784.5|41764.5|41786.7|41766.7|41787|41767|41784.2|41764.2|0
1731979580000|2024-11-19 01:26:20|41784.2|41764.2|41782|41762|41784.5|41764.5|41782|41762|0
1731979590000|2024-11-19 01:26:30|41784.5|41764.5|41797|41777|41801.7|41781.7|41784.5|41764.5|17
1731979600000|2024-11-19 01:26:40|41799.5|41779.5|41802|41782|41804.2|41784.2|41797.2|41777.2|20
1731979610000|2024-11-19 01:26:50|41804.2|41784.2|41802|41782|41804.5|41784.5|41802|41782|9
1731979620000|2024-11-19 01:27:00|41801.7|41781.7|41797.2|41777.2|41801.7|41781.7|41797|41777|14
1731979630000|2024-11-19 01:27:10|41801.7|41781.7|41799.7|41779.7|41802.2|41782.2|41799.5|41779.5|12
1731979640000|2024-11-19 01:27:20|41797.4|41777.4|41792.4|41772.4|41797.4|41777.4|41792.4|41772.4|6
1731979650000|2024-11-19 01:27:30|41792.2|41772.2|41792.4|41772.4|41794.9|41774.9|41789.7|41769.7|7
1731979660000|2024-11-19 01:27:40|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41792.4|41772.4|13
1731979670000|2024-11-19 01:27:50|41797.4|41777.4|41794.9|41774.9|41799.9|41779.9|41794.9|41774.9|2
1731979680000|2024-11-19 01:28:00|41795.1|41775.1|41794.7|41774.7|41795.1|41775.1|41792.4|41772.4|1
1731979690000|2024-11-19 01:28:10|41792.4|41772.4|41797.2|41777.2|41797.4|41777.4|41792.4|41772.4|5
1731979700000|2024-11-19 01:28:20|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|4
1731979710000|2024-11-19 01:28:30|41792.4|41772.4|41787.4|41767.4|41794.9|41774.9|41787.4|41767.4|3
1731979720000|2024-11-19 01:28:40|41789.7|41769.7|41794.9|41774.9|41794.9|41774.9|41787.4|41767.4|7
1731979730000|2024-11-19 01:28:50|41797.4|41777.4|41797.4|41777.4|41799.7|41779.7|41797.4|41777.4|4
1731979740000|2024-11-19 01:29:00|41797.2|41777.2|41794.7|41774.7|41797.4|41777.4|41789.9|41769.9|5
1731979750000|2024-11-19 01:29:10|41792.4|41772.4|41794.9|41774.9|41794.9|41774.9|41792.4|41772.4|0
1731979760000|2024-11-19 01:29:20|41792.6|41772.6|41794.9|41774.9|41797.4|41777.4|41792.4|41772.4|3
1731979770000|2024-11-19 01:29:30|41794.7|41774.7|41789.9|41769.9|41794.7|41774.7|41789.9|41769.9|0
1731979780000|2024-11-19 01:29:40|41792.4|41772.4|41804.9|41784.9|41804.9|41784.9|41792.4|41772.4|20
1731979790000|2024-11-19 01:29:50|41807.4|41787.4|41799.5|41779.5|41809.7|41789.7|41799.5|41779.5|26
1731979800000|2024-11-19 01:30:00|41799.7|41779.7|41787.2|41767.2|41804.9|41784.9|41785.1|41765.1|14
1731979810000|2024-11-19 01:30:10|41782.2|41762.2|41772|41752|41782.2|41762.2|41769.9|41749.9|10
1731979820000|2024-11-19 01:30:20|41769.5|41749.5|41752.2|41732.2|41769.5|41749.5|41752|41732|12
1731979830000|2024-11-19 01:30:30|41752|41732|41754.5|41734.5|41754.5|41734.5|41746.8|41726.8|11
1731979840000|2024-11-19 01:30:40|41752.2|41732.2|41757.2|41737.2|41759.7|41739.7|41752|41732|0
1731979850000|2024-11-19 01:30:50|41759.5|41739.5|41764.9|41744.9|41764.9|41744.9|41759.5|41739.5|3
1731979860000|2024-11-19 01:31:00|41764.7|41744.7|41759.9|41739.9|41764.9|41744.9|41759.9|41739.9|3
1731979870000|2024-11-19 01:31:10|41759.7|41739.7|41744.7|41724.7|41759.7|41739.7|41742.2|41722.2|0
1731979880000|2024-11-19 01:31:20|41742.4|41722.4|41754.9|41734.9|41754.9|41734.9|41742.2|41722.2|3
1731979890000|2024-11-19 01:31:30|41755.1|41735.1|41754.5|41734.5|41759.7|41739.7|41754.5|41734.5|0
1731979900000|2024-11-19 01:31:40|41754.9|41734.9|41754.7|41734.7|41759.7|41739.7|41754.7|41734.7|1
1731979910000|2024-11-19 01:31:50|41754.9|41734.9|41752.2|41732.2|41759.5|41739.5|41752.2|41732.2|1
1731979920000|2024-11-19 01:32:00|41749.7|41729.7|41739.7|41719.7|41749.7|41729.7|41737.4|41717.4|8
1731979930000|2024-11-19 01:32:10|41739.5|41719.5|41734.5|41714.5|41739.5|41719.5|41732.2|41712.2|3
1731979940000|2024-11-19 01:32:20|41734.7|41714.7|41727.2|41707.2|41734.7|41714.7|41724.9|41704.9|3
1731979950000|2024-11-19 01:32:30|41724.9|41704.9|41739.5|41719.5|41739.7|41719.7|41724.7|41704.7|2
1731979960000|2024-11-19 01:32:40|41734.9|41714.9|41739.9|41719.9|41739.9|41719.9|41734.9|41714.9|1
1731979970000|2024-11-19 01:32:50|41742.2|41722.2|41734.7|41714.7|41742.2|41722.2|41734.7|41714.7|0
1731979980000|2024-11-19 01:33:00|41734.9|41714.9|41744.9|41724.9|41744.9|41724.9|41734.9|41714.9|1
1731979990000|2024-11-19 01:33:10|41744.7|41724.7|41739.9|41719.9|41744.9|41724.9|41737.4|41717.4|0
1731980000000|2024-11-19 01:33:20|41742.4|41722.4|41744.7|41724.7|41744.7|41724.7|41742.4|41722.4|2
1731980010000|2024-11-19 01:33:30|41747|41727|41754.9|41734.9|41757.4|41737.4|41747|41727|2
1731980020000|2024-11-19 01:33:40|41759.7|41739.7|41759.9|41739.9|41762.4|41742.4|41752.4|41732.4|4
1731980030000|2024-11-19 01:33:50|41760.1|41740.1|41774.7|41754.7|41774.7|41754.7|41760.1|41740.1|4
1731980040000|2024-11-19 01:34:00|41772.4|41752.4|41777.4|41757.4|41777.4|41757.4|41769.9|41749.9|5
1731980050000|2024-11-19 01:34:10|41775.1|41755.1|41772.2|41752.2|41777.4|41757.4|41772.2|41752.2|5
1731980060000|2024-11-19 01:34:20|41772|41752|41764.9|41744.9|41772.2|41752.2|41764.9|41744.9|3
1731980070000|2024-11-19 01:34:30|41764.7|41744.7|41759.7|41739.7|41764.7|41744.7|41759.7|41739.7|3
1731980080000|2024-11-19 01:34:40|41757.4|41737.4|41752.6|41732.6|41757.4|41737.4|41747.2|41727.2|0
1731980090000|2024-11-19 01:34:50|41752.4|41732.4|41762.4|41742.4|41767.2|41747.2|41752.4|41732.4|4
1731980100000|2024-11-19 01:35:00|41762.2|41742.2|41762.2|41742.2|41764.7|41744.7|41759.5|41739.5|0
1731980110000|2024-11-19 01:35:10|41759.9|41739.9|41752.2|41732.2|41764.9|41744.9|41749.9|41729.9|1
1731980120000|2024-11-19 01:35:20|41749.9|41729.9|41749.7|41729.7|41754.5|41734.5|41747.4|41727.4|0
1731980130000|2024-11-19 01:35:30|41747.2|41727.2|41739.9|41719.9|41747.2|41727.2|41739.7|41719.7|3
1731980140000|2024-11-19 01:35:40|41737.4|41717.4|41727.4|41707.4|41739.7|41719.7|41727.4|41707.4|3
1731980150000|2024-11-19 01:35:50|41729.7|41709.7|41729.9|41709.9|41732.4|41712.4|41727.4|41707.4|8
1731980160000|2024-11-19 01:36:00|41729.7|41709.7|41729.9|41709.9|41729.9|41709.9|41725.1|41705.1|3
1731980170000|2024-11-19 01:36:10|41727.4|41707.4|41739.9|41719.9|41739.9|41719.9|41727.4|41707.4|0
1731980180000|2024-11-19 01:36:20|41744.7|41724.7|41744.9|41724.9|41747.4|41727.4|41742.4|41722.4|2
1731980190000|2024-11-19 01:36:30|41744.7|41724.7|41739.9|41719.9|41744.9|41724.9|41739.9|41719.9|0
1731980200000|2024-11-19 01:36:40|41742.4|41722.4|41737|41717|41744.7|41724.7|41734.9|41714.9|2
1731980210000|2024-11-19 01:36:50|41732.4|41712.4|41722.4|41702.4|41732.4|41712.4|41719.9|41699.9|5
1731980220000|2024-11-19 01:37:00|41719.9|41699.9|41720.1|41700.1|41729.7|41709.7|41719.9|41699.9|6
1731980230000|2024-11-19 01:37:10|41724.7|41704.7|41722.2|41702.2|41729.5|41709.5|41722.2|41702.2|6
1731980240000|2024-11-19 01:37:20|41719.7|41699.7|41719.7|41699.7|41719.7|41699.7|41715.1|41695.1|1
1731980250000|2024-11-19 01:37:30|41719.9|41699.9|41724.5|41704.5|41729.1|41709.1|41719.9|41699.9|1
1731980260000|2024-11-19 01:37:40|41724.7|41704.7|41729.7|41709.7|41729.7|41709.7|41724.7|41704.7|1
1731980270000|2024-11-19 01:37:50|41732.2|41712.2|41734.9|41714.9|41734.9|41714.9|41729.9|41709.9|0
1731980280000|2024-11-19 01:38:00|41734.7|41714.7|41737.4|41717.4|41737.4|41717.4|41732.2|41712.2|2
1731980290000|2024-11-19 01:38:10|41737.6|41717.6|41734.9|41714.9|41739.9|41719.9|41734.9|41714.9|0
1731980300000|2024-11-19 01:38:20|41734.7|41714.7|41737.4|41717.4|41737.4|41717.4|41734.7|41714.7|0
1731980310000|2024-11-19 01:38:30|41739.9|41719.9|41747.4|41727.4|41747.4|41727.4|41739.9|41719.9|2
1731980320000|2024-11-19 01:38:40|41747.6|41727.6|41735.2|41715.2|41747.7|41727.7|41734.9|41714.9|1
1731980330000|2024-11-19 01:38:50|41739.5|41719.5|41737.4|41717.4|41739.7|41719.7|41734.7|41714.7|3
1731980340000|2024-11-19 01:39:00|41734.9|41714.9|41729.9|41709.9|41739.7|41719.7|41729.9|41709.9|2
1731980350000|2024-11-19 01:39:10|41729.7|41709.7|41729.9|41709.9|41732.4|41712.4|41727.4|41707.4|5
1731980360000|2024-11-19 01:39:20|41729.7|41709.7|41732.2|41712.2|41732.4|41712.4|41729.7|41709.7|0
1731980370000|2024-11-19 01:39:30|41729.9|41709.9|41734.9|41714.9|41739.7|41719.7|41729.9|41709.9|2
1731980380000|2024-11-19 01:39:40|41734.5|41714.5|41742.7|41722.7|41742.7|41722.7|41732.4|41712.4|0
1731980390000|2024-11-19 01:39:50|41742.2|41722.2|41744.7|41724.7|41744.7|41724.7|41739.7|41719.7|1
1731980400000|2024-11-19 01:40:00|41744.9|41724.9|41749.7|41729.7|41754.5|41734.5|41744.9|41724.9|9
1731980410000|2024-11-19 01:40:10|41749.9|41729.9|41754.9|41734.9|41755.2|41735.2|41747.4|41727.4|2
1731980420000|2024-11-19 01:40:20|41757.2|41737.2|41774.7|41754.7|41774.7|41754.7|41757.2|41737.2|9
1731980430000|2024-11-19 01:40:30|41772.2|41752.2|41767.4|41747.4|41772.2|41752.2|41767.4|41747.4|3
1731980440000|2024-11-19 01:40:40|41769.9|41749.9|41769.7|41749.7|41774.5|41754.5|41769.7|41749.7|1
1731980450000|2024-11-19 01:40:50|41769.9|41749.9|41764.9|41744.9|41769.9|41749.9|41764.9|41744.9|1
1731980460000|2024-11-19 01:41:00|41764.7|41744.7|41769.7|41749.7|41772.2|41752.2|41764.7|41744.7|7
1731980470000|2024-11-19 01:41:10|41767.4|41747.4|41767.4|41747.4|41769.7|41749.7|41764.9|41744.9|7
1731980480000|2024-11-19 01:41:20|41769.7|41749.7|41764.9|41744.9|41769.9|41749.9|41764.9|41744.9|1
1731980490000|2024-11-19 01:41:30|41762.7|41742.7|41762.2|41742.2|41764.9|41744.9|41759.9|41739.9|1
1731980500000|2024-11-19 01:41:40|41759.9|41739.9|41759.9|41739.9|41762.4|41742.4|41759.9|41739.9|0
1731980510000|2024-11-19 01:41:50|41762.4|41742.4|41757.2|41737.2|41762.4|41742.4|41754.9|41734.9|0
1731980520000|2024-11-19 01:42:00|41754.9|41734.9|41754.9|41734.9|41762.4|41742.4|41754.9|41734.9|0
1731980530000|2024-11-19 01:42:10|41754.7|41734.7|41752.4|41732.4|41754.7|41734.7|41749.9|41729.9|1
1731980540000|2024-11-19 01:42:20|41754.7|41734.7|41754.9|41734.9|41754.9|41734.9|41754.7|41734.7|0
1731980550000|2024-11-19 01:42:30|41757.4|41737.4|41764.7|41744.7|41764.9|41744.9|41757.4|41737.4|0
1731980560000|2024-11-19 01:42:40|41762.4|41742.4|41769.7|41749.7|41772.2|41752.2|41759.9|41739.9|1
1731980570000|2024-11-19 01:42:50|41767.2|41747.2|41764.9|41744.9|41767.2|41747.2|41762.4|41742.4|1
1731980580000|2024-11-19 01:43:00|41767.4|41747.4|41780|41760|41780|41760|41767.4|41747.4|6
1731980590000|2024-11-19 01:43:10|41777.5|41757.5|41769.7|41749.7|41780|41760|41769.7|41749.7|3
1731980600000|2024-11-19 01:43:20|41767.2|41747.2|41770|41750|41770|41750|41765|41745|1
1731980610000|2024-11-19 01:43:30|41769.7|41749.7|41767.5|41747.5|41769.7|41749.7|41765|41745|0
1731980620000|2024-11-19 01:43:40|41770|41750|41775|41755|41775|41755|41765|41745|0
1731980630000|2024-11-19 01:43:50|41774.7|41754.7|41770|41750|41774.7|41754.7|41765|41745|0
1731980640000|2024-11-19 01:44:00|41772.5|41752.5|41767.5|41747.5|41775|41755|41767.5|41747.5|0
1731980650000|2024-11-19 01:44:10|41765|41745|41764.7|41744.7|41767.5|41747.5|41762.5|41742.5|0
1731980660000|2024-11-19 01:44:20|41762.5|41742.5|41765|41745|41765|41745|41760|41740|3
1731980670000|2024-11-19 01:44:30|41762.5|41742.5|41770|41750|41770|41750|41762.5|41742.5|0
1731980680000|2024-11-19 01:44:40|41767.5|41747.5|41762.7|41742.7|41770|41750|41762.7|41742.7|0
1731980690000|2024-11-19 01:44:50|41765|41745|41760.4|41740.4|41765|41745|41760|41740|0
1731980700000|2024-11-19 01:45:00|41765|41745|41765|41745|41765|41745|41757.7|41737.7|1
1731980710000|2024-11-19 01:45:10|41764.7|41744.7|41760|41740|41765|41745|41760|41740|0
1731980720000|2024-11-19 01:45:20|41759.7|41739.7|41755|41735|41759.7|41739.7|41755|41735|1
1731980730000|2024-11-19 01:45:30|41754.7|41734.7|41745|41725|41754.7|41734.7|41742.5|41722.5|3
1731980740000|2024-11-19 01:45:40|41747.5|41727.5|41742.5|41722.5|41747.5|41727.5|41742.5|41722.5|0
1731980750000|2024-11-19 01:45:50|41745|41725|41742.5|41722.5|41747.5|41727.5|41742.5|41722.5|0
1731980760000|2024-11-19 01:46:00|41742.2|41722.2|41740|41720|41742.5|41722.5|41737.5|41717.5|1
1731980770000|2024-11-19 01:46:10|41739.7|41719.7|41742.5|41722.5|41742.5|41722.5|41735|41715|4
1731980780000|2024-11-19 01:46:20|41742.7|41722.7|41740|41720|41744.7|41724.7|41737.5|41717.5|0
1731980790000|2024-11-19 01:46:30|41737.5|41717.5|41735|41715|41740|41720|41735|41715|2
1731980800000|2024-11-19 01:46:40|41732.7|41712.7|41734.7|41714.7|41739.7|41719.7|41732.7|41712.7|1
1731980810000|2024-11-19 01:46:50|41732.2|41712.2|41730|41710|41732.2|41712.2|41729.7|41709.7|3
1731980820000|2024-11-19 01:47:00|41734.7|41714.7|41749.5|41729.5|41749.5|41729.5|41734.7|41714.7|0
1731980830000|2024-11-19 01:47:10|41747.2|41727.2|41747.2|41727.2|41749.7|41729.7|41744.7|41724.7|3
1731980840000|2024-11-19 01:47:20|41745|41725|41745|41725|41747.3|41727.3|41742.5|41722.5|0
1731980850000|2024-11-19 01:47:30|41744.8|41724.8|41745|41725|41745|41725|41742.5|41722.5|0
1731980860000|2024-11-19 01:47:40|41742.7|41722.7|41749.8|41729.8|41749.8|41729.8|41742.5|41722.5|0
1731980870000|2024-11-19 01:47:50|41750|41730|41762.3|41742.3|41762.3|41742.3|41750|41730|4
1731980880000|2024-11-19 01:48:00|41760|41740|41755|41735|41765|41745|41752.7|41732.7|0
1731980890000|2024-11-19 01:48:10|41754.8|41734.8|41747.5|41727.5|41755|41735|41747.5|41727.5|0
1731980900000|2024-11-19 01:48:20|41747.3|41727.3|41747.5|41727.5|41747.5|41727.5|41745|41725|1
1731980910000|2024-11-19 01:48:30|41747.3|41727.3|41745|41725|41747.5|41727.5|41740|41720|1
1731980920000|2024-11-19 01:48:40|41749.5|41729.5|41745|41725|41749.8|41729.8|41744.8|41724.8|0
1731980930000|2024-11-19 01:48:50|41747.3|41727.3|41747.5|41727.5|41747.5|41727.5|41745|41725|0
1731980940000|2024-11-19 01:49:00|41750|41730|41757.5|41737.5|41757.5|41737.5|41750|41730|2
1731980950000|2024-11-19 01:49:10|41757.7|41737.7|41760.2|41740.2|41762.5|41742.5|41757.7|41737.7|3
1731980960000|2024-11-19 01:49:20|41762.5|41742.5|41770|41750|41770|41750|41762.5|41742.5|5
1731980970000|2024-11-19 01:49:30|41769.8|41749.8|41765|41745|41770|41750|41765|41745|0
1731980980000|2024-11-19 01:49:40|41764.8|41744.8|41757.5|41737.5|41764.8|41744.8|41757.5|41737.5|1
1731980990000|2024-11-19 01:49:50|41755|41735|41752.5|41732.5|41757.5|41737.5|41752.5|41732.5|0
1731981000000|2024-11-19 01:50:00|41752.3|41732.3|41750|41730|41752.5|41732.5|41747.3|41727.3|1
1731981010000|2024-11-19 01:50:10|41750.2|41730.2|41760|41740|41760|41740|41750.2|41730.2|1
1731981020000|2024-11-19 01:50:20|41759.5|41739.5|41760|41740|41760|41740|41755|41735|0
1731981030000|2024-11-19 01:50:30|41757.5|41737.5|41760|41740|41760|41740|41755|41735|2
1731981040000|2024-11-19 01:50:40|41757.5|41737.5|41760|41740|41760|41740|41755|41735|0
1731981050000|2024-11-19 01:50:50|41757.5|41737.5|41755|41735|41757.5|41737.5|41755|41735|2
1731981060000|2024-11-19 01:51:00|41757.5|41737.5|41755|41735|41757.5|41737.5|41749.8|41729.8|4
1731981070000|2024-11-19 01:51:10|41752.5|41732.5|41755|41735|41757.3|41737.3|41750|41730|0
1731981080000|2024-11-19 01:51:20|41752.5|41732.5|41750|41730|41757.3|41737.3|41749.8|41729.8|0
1731981090000|2024-11-19 01:51:30|41749.8|41729.8|41750|41730|41750|41730|41745|41725|2
1731981100000|2024-11-19 01:51:40|41747.5|41727.5|41745|41725|41747.5|41727.5|41745|41725|0
1731981110000|2024-11-19 01:51:50|41745.2|41725.2|41745|41725|41747.5|41727.5|41742.5|41722.5|1
1731981120000|2024-11-19 01:52:00|41747.5|41727.5|41757.5|41737.5|41757.5|41737.5|41747.5|41727.5|3
1731981130000|2024-11-19 01:52:10|41760|41740|41762.5|41742.5|41765|41745|41760|41740|5
1731981140000|2024-11-19 01:52:20|41760|41740|41760|41740|41762.3|41742.3|41759.8|41739.8|0
1731981150000|2024-11-19 01:52:30|41757.5|41737.5|41757.5|41737.5|41762.5|41742.5|41757.5|41737.5|1
1731981160000|2024-11-19 01:52:40|41757.3|41737.3|41757.5|41737.5|41760|41740|41755|41735|3
1731981170000|2024-11-19 01:52:50|41757.3|41737.3|41757.5|41737.5|41757.5|41737.5|41752.5|41732.5|3
1731981180000|2024-11-19 01:53:00|41755.2|41735.2|41754.8|41734.8|41760|41740|41754.8|41734.8|2
1731981190000|2024-11-19 01:53:10|41757.3|41737.3|41764.8|41744.8|41764.8|41744.8|41757.3|41737.3|3
1731981200000|2024-11-19 01:53:20|41764.6|41744.6|41760|41740|41764.6|41744.6|41755.4|41735.4|1
1731981210000|2024-11-19 01:53:30|41762.3|41742.3|41770|41750|41770|41750|41762.3|41742.3|6
1731981220000|2024-11-19 01:53:40|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|2
1731981230000|2024-11-19 01:53:50|41772.7|41752.7|41770.2|41750.2|41777.7|41757.7|41770.2|41750.2|2
1731981240000|2024-11-19 01:54:00|41770.4|41750.4|41765|41745|41770.4|41750.4|41760.4|41740.4|2
1731981250000|2024-11-19 01:54:10|41765.2|41745.2|41765|41745|41765.2|41745.2|41765|41745|0
1731981260000|2024-11-19 01:54:20|41762.7|41742.7|41760|41740|41765|41745|41760|41740|2
1731981270000|2024-11-19 01:54:30|41760.2|41740.2|41760|41740|41762.7|41742.7|41760|41740|0
1731981280000|2024-11-19 01:54:40|41760.2|41740.2|41760|41740|41760.2|41740.2|41755.4|41735.4|1
1731981290000|2024-11-19 01:54:50|41760.2|41740.2|41762.7|41742.7|41765|41745|41760.2|41740.2|1
1731981300000|2024-11-19 01:55:00|41765.2|41745.2|41765|41745|41767.5|41747.5|41765|41745|4
1731981310000|2024-11-19 01:55:10|41764.8|41744.8|41770|41750|41772.3|41752.3|41762.7|41742.7|1
1731981320000|2024-11-19 01:55:20|41767.7|41747.7|41760.6|41740.6|41767.7|41747.7|41760.6|41740.6|0
1731981330000|2024-11-19 01:55:30|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|1
1731981340000|2024-11-19 01:55:40|41762.9|41742.9|41772.7|41752.7|41772.9|41752.9|41762.7|41742.7|0
1731981350000|2024-11-19 01:55:50|41775|41755|41770.4|41750.4|41775.2|41755.2|41770.4|41750.4|2
1731981360000|2024-11-19 01:56:00|41772.7|41752.7|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|2
1731981370000|2024-11-19 01:56:10|41775.2|41755.2|41780.2|41760.2|41780.2|41760.2|41775.2|41755.2|2
1731981380000|2024-11-19 01:56:20|41785|41765|41780.2|41760.2|41785.2|41765.2|41780.2|41760.2|3
1731981390000|2024-11-19 01:56:30|41780.4|41760.4|41782.7|41762.7|41785.4|41765.4|41780.4|41760.4|4
1731981400000|2024-11-19 01:56:40|41785|41765|41782.7|41762.7|41785|41765|41777.9|41757.9|1
1731981410000|2024-11-19 01:56:50|41782.9|41762.9|41790.2|41770.2|41790.2|41770.2|41782.9|41762.9|4
1731981420000|2024-11-19 01:57:00|41792.7|41772.7|41812.7|41792.7|41815|41795|41792.7|41772.7|11
1731981430000|2024-11-19 01:57:10|41812.5|41792.5|41800|41780|41812.5|41792.5|41798.1|41778.1|4
1731981440000|2024-11-19 01:57:20|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41793.1|41773.1|10
1731981450000|2024-11-19 01:57:30|41800|41780|41800.4|41780.4|41800.4|41780.4|41797.7|41777.7|7
1731981460000|2024-11-19 01:57:40|41802.7|41782.7|41805.2|41785.2|41807.5|41787.5|41802.7|41782.7|1
1731981470000|2024-11-19 01:57:50|41807.7|41787.7|41807.7|41787.7|41807.7|41787.7|41807.5|41787.5|4
1731981480000|2024-11-19 01:58:00|41807.5|41787.5|41802.7|41782.7|41807.7|41787.7|41802.7|41782.7|8
1731981490000|2024-11-19 01:58:10|41802.5|41782.5|41792.7|41772.7|41802.5|41782.5|41790.4|41770.4|2
1731981500000|2024-11-19 01:58:20|41790.2|41770.2|41797.7|41777.7|41797.7|41777.7|41790.2|41770.2|10
1731981510000|2024-11-19 01:58:30|41795.4|41775.4|41800.4|41780.4|41800.4|41780.4|41795.4|41775.4|1
1731981520000|2024-11-19 01:58:40|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41800.7|41780.7|2
1731981530000|2024-11-19 01:58:50|41800.7|41780.7|41787.9|41767.9|41800.7|41780.7|41785.7|41765.7|1
1731981540000|2024-11-19 01:59:00|41785.7|41765.7|41790.2|41770.2|41790.4|41770.4|41785.4|41765.4|5
1731981550000|2024-11-19 01:59:10|41787.7|41767.7|41787.7|41767.7|41790.2|41770.2|41785.4|41765.4|4
1731981560000|2024-11-19 01:59:20|41785.2|41765.2|41785.2|41765.2|41787.5|41767.5|41782.7|41762.7|0
1731981570000|2024-11-19 01:59:30|41782.9|41762.9|41790.2|41770.2|41790.2|41770.2|41782.9|41762.9|0
1731981580000|2024-11-19 01:59:40|41790.4|41770.4|41785.4|41765.4|41790.4|41770.4|41785.4|41765.4|2
1731981590000|2024-11-19 01:59:50|41787.7|41767.7|41790.4|41770.4|41790.4|41770.4|41785.4|41765.4|0
1731981600000|2024-11-19 02:00:00|41792.9|41772.9|41795.2|41775.2|41797.9|41777.9|41790.7|41770.7|3
1731981610000|2024-11-19 02:00:10|41795.4|41775.4|41805.2|41785.2|41805.4|41785.4|41795.4|41775.4|3
1731981620000|2024-11-19 02:00:20|41805.4|41785.4|41810.4|41790.4|41810.7|41790.7|41802.9|41782.9|3
1731981630000|2024-11-19 02:00:30|41810.2|41790.2|41815.2|41795.2|41815.4|41795.4|41810.2|41790.2|3
1731981640000|2024-11-19 02:00:40|41815.4|41795.4|41812.9|41792.9|41817.9|41797.9|41812.9|41792.9|1
1731981650000|2024-11-19 02:00:50|41815.4|41795.4|41810.4|41790.4|41815.4|41795.4|41808.2|41788.2|0
1731981660000|2024-11-19 02:01:00|41812.9|41792.9|41802.9|41782.9|41815.2|41795.2|41802.9|41782.9|9
1731981670000|2024-11-19 02:01:10|41805.2|41785.2|41802.7|41782.7|41805.4|41785.4|41802.7|41782.7|0
1731981680000|2024-11-19 02:01:20|41800.2|41780.2|41800.2|41780.2|41800.2|41780.2|41797.7|41777.7|4
1731981690000|2024-11-19 02:01:30|41800|41780|41800.2|41780.2|41802.5|41782.5|41800|41780|1
1731981700000|2024-11-19 02:01:40|41797.7|41777.7|41793.2|41773.2|41797.7|41777.7|41793.2|41773.2|1
1731981710000|2024-11-19 02:01:50|41795.4|41775.4|41795|41775|41795.4|41775.4|41785.2|41765.2|2
1731981720000|2024-11-19 02:02:00|41790.4|41770.4|41800.2|41780.2|41800.2|41780.2|41790.4|41770.4|1
1731981730000|2024-11-19 02:02:10|41800.4|41780.4|41797.7|41777.7|41800.7|41780.7|41797.7|41777.7|1
1731981740000|2024-11-19 02:02:20|41795.4|41775.4|41788.2|41768.2|41797.9|41777.9|41788.2|41768.2|3
1731981750000|2024-11-19 02:02:30|41790.4|41770.4|41790.4|41770.4|41790.4|41770.4|41785.4|41765.4|0
1731981760000|2024-11-19 02:02:40|41792.9|41772.9|41795.4|41775.4|41797.7|41777.7|41792.9|41772.9|0
1731981770000|2024-11-19 02:02:50|41795.2|41775.2|41800|41780|41802.7|41782.7|41795.2|41775.2|0
1731981780000|2024-11-19 02:03:00|41800.2|41780.2|41804.8|41784.8|41804.8|41784.8|41800.2|41780.2|0
1731981790000|2024-11-19 02:03:10|41802.7|41782.7|41797.5|41777.5|41802.7|41782.7|41797.5|41777.5|0
1731981800000|2024-11-19 02:03:20|41797.3|41777.3|41809.4|41789.4|41809.4|41789.4|41797.3|41777.3|3
1731981810000|2024-11-19 02:03:30|41807.1|41787.1|41807.1|41787.1|41809.6|41789.6|41804.6|41784.6|0
1731981820000|2024-11-19 02:03:40|41807.3|41787.3|41802.3|41782.3|41809.6|41789.6|41802.3|41782.3|2
1731981830000|2024-11-19 02:03:50|41802.5|41782.5|41794.8|41774.8|41807.1|41787.1|41794.8|41774.8|0
1731981840000|2024-11-19 02:04:00|41790.2|41770.2|41790.2|41770.2|41794.8|41774.8|41790|41770|2
1731981850000|2024-11-19 02:04:10|41790|41770|41789.8|41769.8|41790|41770|41789.8|41769.8|1
1731981860000|2024-11-19 02:04:20|41789.6|41769.6|41789.6|41769.6|41794.6|41774.6|41789.6|41769.6|1
1731981870000|2024-11-19 02:04:30|41789.8|41769.8|41801.9|41781.9|41802.1|41782.1|41789.8|41769.8|1
1731981880000|2024-11-19 02:04:40|41804.4|41784.4|41800|41780|41804.4|41784.4|41799.6|41779.6|12
1731981890000|2024-11-19 02:04:50|41799.8|41779.8|41804.8|41784.8|41804.8|41784.8|41799.6|41779.6|1
1731981900000|2024-11-19 02:05:00|41802.5|41782.5|41807.3|41787.3|41809.6|41789.6|41802.5|41782.5|5
1731981910000|2024-11-19 02:05:10|41804.8|41784.8|41800|41780|41804.8|41784.8|41797.5|41777.5|2
1731981920000|2024-11-19 02:05:20|41802.3|41782.3|41797.3|41777.3|41802.3|41782.3|41797.3|41777.3|1
1731981930000|2024-11-19 02:05:30|41797.1|41777.1|41800|41780|41800|41780|41794.8|41774.8|4
1731981940000|2024-11-19 02:05:40|41799.8|41779.8|41795|41775|41800|41780|41795|41775|1
1731981950000|2024-11-19 02:05:50|41795.2|41775.2|41792.5|41772.5|41797.5|41777.5|41790|41770|0
1731981960000|2024-11-19 02:06:00|41795|41775|41795|41775|41795|41775|41790.2|41770.2|1
1731981970000|2024-11-19 02:06:10|41795.2|41775.2|41790.2|41770.2|41795.2|41775.2|41790.2|41770.2|0
1731981980000|2024-11-19 02:06:20|41790|41770|41787.7|41767.7|41790.2|41770.2|41785.2|41765.2|1
1731981990000|2024-11-19 02:06:30|41785.2|41765.2|41777.7|41757.7|41787.7|41767.7|41777.7|41757.7|3
1731982000000|2024-11-19 02:06:40|41777.5|41757.5|41770.2|41750.2|41777.5|41757.5|41770.2|41750.2|0
1731982010000|2024-11-19 02:06:50|41770|41750|41770|41750|41770.2|41750.2|41765.2|41745.2|8
1731982020000|2024-11-19 02:07:00|41767.3|41747.3|41765.2|41745.2|41767.7|41747.7|41763|41743|2
1731982030000|2024-11-19 02:07:10|41767.5|41747.5|41772.8|41752.8|41775|41755|41767.5|41747.5|2
1731982040000|2024-11-19 02:07:20|41775|41755|41775.3|41755.3|41777.5|41757.5|41774.8|41754.8|4
1731982050000|2024-11-19 02:07:30|41775.5|41755.5|41770.3|41750.3|41775.5|41755.5|41770.3|41750.3|13
1731982060000|2024-11-19 02:07:40|41769.6|41749.6|41762.8|41742.8|41769.8|41749.8|41762.8|41742.8|4
1731982070000|2024-11-19 02:07:50|41758|41738|41755.5|41735.5|41758|41738|41755.5|41735.5|3
1731982080000|2024-11-19 02:08:00|41753.2|41733.2|41743.2|41723.2|41753.2|41733.2|41743|41723|4
1731982090000|2024-11-19 02:08:10|41745.5|41725.5|41748.2|41728.2|41748.2|41728.2|41743|41723|0
1731982100000|2024-11-19 02:08:20|41750.5|41730.5|41750.5|41730.5|41753.2|41733.2|41750.5|41730.5|8
1731982110000|2024-11-19 02:08:30|41748|41728|41748|41728|41748|41728|41748|41728|1
1731982120000|2024-11-19 02:08:40|41752.8|41732.8|41750.3|41730.3|41752.8|41732.8|41745.5|41725.5|8
1731982130000|2024-11-19 02:08:50|41750.5|41730.5|41758|41738|41760.3|41740.3|41750.5|41730.5|5
1731982140000|2024-11-19 02:09:00|41758.2|41738.2|41757.8|41737.8|41767.5|41747.5|41757.8|41737.8|5
1731982150000|2024-11-19 02:09:10|41758|41738|41755|41735|41760|41740|41755|41735|1
1731982160000|2024-11-19 02:09:20|41752.8|41732.8|41755|41735|41755.5|41735.5|41752.8|41732.8|0
1731982170000|2024-11-19 02:09:30|41752.8|41732.8|41762.8|41742.8|41763|41743|41752.8|41732.8|0
1731982180000|2024-11-19 02:09:40|41763|41743|41760.3|41740.3|41763|41743|41760.3|41740.3|0
1731982190000|2024-11-19 02:09:50|41760.5|41740.5|41762.5|41742.5|41765.3|41745.3|41760.5|41740.5|0
1731982200000|2024-11-19 02:10:00|41762.8|41742.8|41760|41740|41765|41745|41760|41740|0
1731982210000|2024-11-19 02:10:10|41760.3|41740.3|41755.3|41735.3|41760.3|41740.3|41755.3|41735.3|0
1731982220000|2024-11-19 02:10:20|41755|41735|41750.5|41730.5|41755.3|41735.3|41750.5|41730.5|8
1731982230000|2024-11-19 02:10:30|41748|41728|41750.5|41730.5|41750.5|41730.5|41748|41728|1
1731982240000|2024-11-19 02:10:40|41748|41728|41748|41728|41750.5|41730.5|41748|41728|2
1731982250000|2024-11-19 02:10:50|41750.3|41730.3|41748|41728|41750.3|41730.3|41745.5|41725.5|1
1731982260000|2024-11-19 02:11:00|41750.5|41730.5|41750.5|41730.5|41750.5|41730.5|41748|41728|2
1731982270000|2024-11-19 02:11:10|41752.8|41732.8|41753|41733|41755.5|41735.5|41752.8|41732.8|2
1731982280000|2024-11-19 02:11:20|41752.8|41732.8|41748.2|41728.2|41752.8|41732.8|41748.2|41728.2|3
1731982290000|2024-11-19 02:11:30|41745.9|41725.9|41750.9|41730.9|41750.9|41730.9|41745.9|41725.9|1
1731982300000|2024-11-19 02:11:40|41750.7|41730.7|41745.9|41725.9|41750.9|41730.9|41745.9|41725.9|2
1731982310000|2024-11-19 02:11:50|41748.2|41728.2|41750.9|41730.9|41753|41733|41748.2|41728.2|4
1731982320000|2024-11-19 02:12:00|41750.7|41730.7|41738.4|41718.4|41750.7|41730.7|41738.4|41718.4|14
1731982330000|2024-11-19 02:12:10|41740.9|41720.9|41735.9|41715.9|41740.9|41720.9|41735.9|41715.9|1
1731982340000|2024-11-19 02:12:20|41738.2|41718.2|41718.4|41698.4|41738.2|41718.2|41715.7|41695.7|7
1731982350000|2024-11-19 02:12:30|41720.7|41700.7|41718.4|41698.4|41720.7|41700.7|41715.9|41695.9|4
1731982360000|2024-11-19 02:12:40|41720.7|41700.7|41725.7|41705.7|41725.7|41705.7|41720.7|41700.7|2
1731982370000|2024-11-19 02:12:50|41725.9|41705.9|41725.9|41705.9|41728.2|41708.2|41725.9|41705.9|1
1731982380000|2024-11-19 02:13:00|41725.7|41705.7|41718.6|41698.6|41725.9|41705.9|41718.6|41698.6|11
1731982390000|2024-11-19 02:13:10|41718.4|41698.4|41705.9|41685.9|41718.4|41698.4|41705.9|41685.9|1
1731982400000|2024-11-19 02:13:20|41708.2|41688.2|41698.4|41678.4|41708.2|41688.2|41698.2|41678.2|7
1731982410000|2024-11-19 02:13:30|41698.2|41678.2|41698.4|41678.4|41700.9|41680.9|41695.7|41675.7|2
1731982420000|2024-11-19 02:13:40|41696.1|41676.1|41695.9|41675.9|41696.1|41676.1|41695.9|41675.9|1
1731982430000|2024-11-19 02:13:50|41698.4|41678.4|41705.9|41685.9|41705.9|41685.9|41696.1|41676.1|1
1731982440000|2024-11-19 02:14:00|41703.4|41683.4|41708.4|41688.4|41708.4|41688.4|41700.9|41680.9|1
1731982450000|2024-11-19 02:14:10|41710.7|41690.7|41720.5|41700.5|41720.5|41700.5|41710.7|41690.7|3
1731982460000|2024-11-19 02:14:20|41720.7|41700.7|41720.9|41700.9|41720.9|41700.9|41720.7|41700.7|2
1731982470000|2024-11-19 02:14:30|41720.7|41700.7|41713.4|41693.4|41723.2|41703.2|41713.4|41693.4|7
1731982480000|2024-11-19 02:14:40|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41706.1|41686.1|1
1731982490000|2024-11-19 02:14:50|41710.7|41690.7|41708.4|41688.4|41710.7|41690.7|41705.9|41685.9|3
1731982500000|2024-11-19 02:15:00|41710.9|41690.9|41713.4|41693.4|41713.4|41693.4|41710.7|41690.7|0
1731982510000|2024-11-19 02:15:10|41715.7|41695.7|41718.2|41698.2|41718.2|41698.2|41715.7|41695.7|1
1731982520000|2024-11-19 02:15:20|41718.4|41698.4|41720.7|41700.7|41720.7|41700.7|41718.4|41698.4|0
1731982530000|2024-11-19 02:15:30|41720.9|41700.9|41725.7|41705.7|41725.7|41705.7|41720.7|41700.7|2
1731982540000|2024-11-19 02:15:40|41723.4|41703.4|41720.9|41700.9|41723.4|41703.4|41720.9|41700.9|2
1731982550000|2024-11-19 02:15:50|41718.4|41698.4|41713.2|41693.2|41718.4|41698.4|41710.9|41690.9|2
1731982560000|2024-11-19 02:16:00|41710.9|41690.9|41705.9|41685.9|41710.9|41690.9|41705.9|41685.9|0
1731982570000|2024-11-19 02:16:10|41706.1|41686.1|41711.1|41691.1|41711.1|41691.1|41706.1|41686.1|2
1731982580000|2024-11-19 02:16:20|41713.4|41693.4|41715.9|41695.9|41715.9|41695.9|41713.4|41693.4|0
1731982590000|2024-11-19 02:16:30|41710.9|41690.9|41715.9|41695.9|41715.9|41695.9|41710.9|41690.9|7
1731982600000|2024-11-19 02:16:40|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|1
1731982610000|2024-11-19 02:16:50|41710.7|41690.7|41713.2|41693.2|41713.2|41693.2|41710.7|41690.7|0
1731982620000|2024-11-19 02:17:00|41710.9|41690.9|41710.9|41690.9|41715.7|41695.7|41710.9|41690.9|3
1731982630000|2024-11-19 02:17:10|41710.7|41690.7|41710.7|41690.7|41710.9|41690.9|41706.1|41686.1|4
1731982640000|2024-11-19 02:17:20|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|41710.9|41690.9|1
1731982650000|2024-11-19 02:17:30|41713.2|41693.2|41713.4|41693.4|41713.4|41693.4|41710.9|41690.9|1
1731982660000|2024-11-19 02:17:40|41713.2|41693.2|41710.9|41690.9|41713.2|41693.2|41710.9|41690.9|0
1731982670000|2024-11-19 02:17:50|41715.5|41695.5|41713.2|41693.2|41715.7|41695.7|41710.9|41690.9|0
1731982680000|2024-11-19 02:18:00|41710.9|41690.9|41715.9|41695.9|41715.9|41695.9|41710.9|41690.9|4
1731982690000|2024-11-19 02:18:10|41713.4|41693.4|41718.4|41698.4|41718.4|41698.4|41713.4|41693.4|0
1731982700000|2024-11-19 02:18:20|41715.9|41695.9|41713.6|41693.6|41715.9|41695.9|41713.4|41693.4|4
1731982710000|2024-11-19 02:18:30|41715.9|41695.9|41713.4|41693.4|41715.9|41695.9|41713.4|41693.4|0
1731982720000|2024-11-19 02:18:40|41715.7|41695.7|41710.9|41690.9|41715.9|41695.9|41710.9|41690.9|2
1731982730000|2024-11-19 02:18:50|41708.4|41688.4|41708.6|41688.6|41708.6|41688.6|41708.4|41688.4|1
1731982740000|2024-11-19 02:19:00|41708.4|41688.4|41705.7|41685.7|41708.4|41688.4|41705.7|41685.7|0
1731982750000|2024-11-19 02:19:10|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|0
1731982760000|2024-11-19 02:19:20|41706.2|41686.2|41705.9|41685.9|41708.4|41688.4|41703.7|41683.7|5
1731982770000|2024-11-19 02:19:30|41706.2|41686.2|41703.4|41683.4|41708.4|41688.4|41703.4|41683.4|0
1731982780000|2024-11-19 02:19:40|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|41701.2|41681.2|3
1731982790000|2024-11-19 02:19:50|41700.9|41680.9|41706.2|41686.2|41706.2|41686.2|41700.9|41680.9|1
1731982800000|2024-11-19 02:20:00|41703.7|41683.7|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|1
1731982820000|2024-11-19 02:20:20|41698.4|41678.4|41690.9|41670.9|41698.4|41678.4|41690.9|41670.9|7
1731982830000|2024-11-19 02:20:30|41688.4|41668.4|41693.4|41673.4|41693.4|41673.4|41688.4|41668.4|2
1731982840000|2024-11-19 02:20:40|41695.7|41675.7|41695.9|41675.9|41695.9|41675.9|41693.4|41673.4|0
1731982850000|2024-11-19 02:20:50|41695.7|41675.7|41695.9|41675.9|41695.9|41675.9|41695.7|41675.7|2
1731982860000|2024-11-19 02:21:00|41696.2|41676.2|41705.7|41685.7|41705.7|41685.7|41696.2|41676.2|1
1731982870000|2024-11-19 02:21:10|41708|41688|41708.2|41688.2|41710.5|41690.5|41708|41688|2
1731982880000|2024-11-19 02:21:20|41710.7|41690.7|41708.2|41688.2|41710.7|41690.7|41708.2|41688.2|2
1731982890000|2024-11-19 02:21:30|41705.9|41685.9|41703.7|41683.7|41705.9|41685.9|41703.7|41683.7|1
1731982900000|2024-11-19 02:21:40|41705.9|41685.9|41698.7|41678.7|41705.9|41685.9|41698.7|41678.7|11
1731982910000|2024-11-19 02:21:50|41698.4|41678.4|41693.7|41673.7|41698.4|41678.4|41693.7|41673.7|0
1731982920000|2024-11-19 02:22:00|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|1
1731982930000|2024-11-19 02:22:10|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|41691.2|41671.2|1
1731982940000|2024-11-19 02:22:20|41691.4|41671.4|41695.9|41675.9|41700.7|41680.7|41691.4|41671.4|0
1731982950000|2024-11-19 02:22:30|41696.2|41676.2|41695.9|41675.9|41696.2|41676.2|41695.9|41675.9|0
1731982960000|2024-11-19 02:22:40|41696.2|41676.2|41698.2|41678.2|41698.4|41678.4|41696.2|41676.2|0
1731982970000|2024-11-19 02:22:50|41695.9|41675.9|41700.9|41680.9|41700.9|41680.9|41695.9|41675.9|1
1731982980000|2024-11-19 02:23:00|41703.2|41683.2|41708.7|41688.7|41708.7|41688.7|41703.2|41683.2|1
1731982990000|2024-11-19 02:23:10|41708.4|41688.4|41711.2|41691.2|41711.2|41691.2|41708.4|41688.4|0
1731983000000|2024-11-19 02:23:20|||||||||1
1731983010000|2024-11-19 02:23:30|41713.5|41693.5|41711.2|41691.2|41713.5|41693.5|41711.2|41691.2|0
1731983020000|2024-11-19 02:23:40|41713.7|41693.7|41713.7|41693.7|41716.4|41696.4|41713.7|41693.7|1
1731983030000|2024-11-19 02:23:50|41713.5|41693.5|41713.5|41693.5|41713.7|41693.7|41713.5|41693.5|0
1731983040000|2024-11-19 02:24:00|41713.7|41693.7|41721|41701|41721|41701|41713.7|41693.7|0
1731983050000|2024-11-19 02:24:10|41718.7|41698.7|41718.5|41698.5|41718.7|41698.7|41718.5|41698.5|0
1731983060000|2024-11-19 02:24:20|41718.7|41698.7|41718.5|41698.5|41718.7|41698.7|41718.5|41698.5|0
1731983070000|2024-11-19 02:24:30|41718.7|41698.7|41718.5|41698.5|41718.7|41698.7|41716.2|41696.2|2
1731983080000|2024-11-19 02:24:40|41718.7|41698.7|41718.5|41698.5|41721|41701|41718.5|41698.5|0
1731983090000|2024-11-19 02:24:50|41718.7|41698.7|41716|41696|41718.7|41698.7|41716|41696|2
1731983100000|2024-11-19 02:25:00|41718.2|41698.2|41718.2|41698.2|41720.7|41700.7|41715.7|41695.7|0
1731983110000|2024-11-19 02:25:10|41720.5|41700.5|41716|41696|41720.7|41700.7|41716|41696|0
1731983130000|2024-11-19 02:25:30|41713.7|41693.7|41718|41698|41718|41698|41713.7|41693.7|3
1731983140000|2024-11-19 02:25:40|41720.3|41700.3|41720.3|41700.3|41720.3|41700.3|41715.5|41695.5|2
1731983160000|2024-11-19 02:26:00|41718|41698|41718|41698|41720.7|41700.7|41718|41698|1
1731983170000|2024-11-19 02:26:10|41720.5|41700.5|41710.5|41690.5|41720.5|41700.5|41710.5|41690.5|1
1731983190000|2024-11-19 02:26:30|41705.7|41685.7|41705.7|41685.7|41708.2|41688.2|41705.5|41685.5|1
1731983200000|2024-11-19 02:26:40|||||||||1
1731983210000|2024-11-19 02:26:50|41708|41688|41708|41688|41708|41688|41708|41688|0
1731983220000|2024-11-19 02:27:00|41708.2|41688.2|41710.7|41690.7|41710.7|41690.7|41708.2|41688.2|0
1731983230000|2024-11-19 02:27:10|41711|41691|41715.3|41695.3|41715.3|41695.3|41710.5|41690.5|0
1731983240000|2024-11-19 02:27:20|41710.7|41690.7|41710.5|41690.5|41710.7|41690.7|41710.5|41690.5|0
1731983250000|2024-11-19 02:27:30|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|41710.7|41690.7|1
1731983260000|2024-11-19 02:27:40|41713|41693|41710.8|41690.8|41713.3|41693.3|41710.8|41690.8|0
1731983270000|2024-11-19 02:27:50|41711|41691|41715.5|41695.5|41715.5|41695.5|41711|41691|0
1731983280000|2024-11-19 02:28:00|41715.8|41695.8|41715.5|41695.5|41715.8|41695.8|41711|41691|1
1731983290000|2024-11-19 02:28:10|41715.8|41695.8|41713.3|41693.3|41715.8|41695.8|41713.3|41693.3|0
1731983300000|2024-11-19 02:28:20|41715.5|41695.5|41713.3|41693.3|41715.8|41695.8|41713.3|41693.3|0
1731983310000|2024-11-19 02:28:30|41711|41691|41713.3|41693.3|41716|41696|41711|41691|1
1731983330000|2024-11-19 02:28:50|41713|41693|41713.3|41693.3|41713.3|41693.3|41713|41693|0
1731983340000|2024-11-19 02:29:00|41715.8|41695.8|41713.3|41693.3|41715.8|41695.8|41713.3|41693.3|0
1731983350000|2024-11-19 02:29:10|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|41713.5|41693.5|0
1731983360000|2024-11-19 02:29:20|41715.5|41695.5|41715.8|41695.8|41715.8|41695.8|41713.3|41693.3|0
1731983370000|2024-11-19 02:29:30|41715.5|41695.5|41715.8|41695.8|41715.8|41695.8|41715.5|41695.5|0
1731983380000|2024-11-19 02:29:40|41718.3|41698.3|41720.5|41700.5|41720.5|41700.5|41718.3|41698.3|1
1731983390000|2024-11-19 02:29:50|41718.3|41698.3|41718.3|41698.3|41720.5|41700.5|41715.5|41695.5|0
1731983400000|2024-11-19 02:30:00|41718|41698|41706|41686|41720.5|41700.5|41698.5|41678.5|11
1731983410000|2024-11-19 02:30:10|41705.8|41685.8|41695.8|41675.8|41705.8|41685.8|41693.3|41673.3|2
1731983420000|2024-11-19 02:30:20|41695.5|41675.5|41693.3|41673.3|41695.8|41675.8|41691|41671|0
1731983430000|2024-11-19 02:30:30|41695.8|41675.8|41691|41671|41695.8|41675.8|41690.8|41670.8|2
1731983440000|2024-11-19 02:30:40|41693.5|41673.5|41693.3|41673.3|41693.5|41673.5|41691|41671|2
1731983450000|2024-11-19 02:30:50|41693.5|41673.5|41695.8|41675.8|41695.8|41675.8|41690.8|41670.8|0
1731983460000|2024-11-19 02:31:00|41693.5|41673.5|41685.8|41665.8|41693.5|41673.5|41685.8|41665.8|13
1731983470000|2024-11-19 02:31:10|41688|41668|41688.5|41668.5|41688.5|41668.5|41685.8|41665.8|3
1731983480000|2024-11-19 02:31:20|41690.8|41670.8|41685.8|41665.8|41690.8|41670.8|41685.8|41665.8|3
1731983490000|2024-11-19 02:31:30|41686|41666|41683.5|41663.5|41686|41666|41683.5|41663.5|1
1731983500000|2024-11-19 02:31:40|41685.8|41665.8|41673.5|41653.5|41685.8|41665.8|41673.5|41653.5|7
1731983510000|2024-11-19 02:31:50|41673.3|41653.3|41673.5|41653.5|41673.5|41653.5|41673.1|41653.1|1
1731983520000|2024-11-19 02:32:00|41673.3|41653.3|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|1
1731983530000|2024-11-19 02:32:10|41671.2|41651.2|41676|41656|41676|41656|41671|41651|7
1731983540000|2024-11-19 02:32:20|41675.8|41655.8|41678.5|41658.5|41678.5|41658.5|41673.3|41653.3|2
1731983550000|2024-11-19 02:32:30|41676.2|41656.2|41676|41656|41681|41661|41673.7|41653.7|3
1731983560000|2024-11-19 02:32:40|41673.7|41653.7|41676|41656|41678.7|41658.7|41673.7|41653.7|2
1731983570000|2024-11-19 02:32:50|41673.7|41653.7|41676|41656|41678.7|41658.7|41673.5|41653.5|2
1731983580000|2024-11-19 02:33:00|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41671.2|41651.2|1
1731983590000|2024-11-19 02:33:10|41673.9|41653.9|41681.2|41661.2|41681.2|41661.2|41673.7|41653.7|0
1731983600000|2024-11-19 02:33:20|41683.5|41663.5|41686.2|41666.2|41688.5|41668.5|41683.5|41663.5|0
1731983610000|2024-11-19 02:33:30|41686.4|41666.4|41686.4|41666.4|41691|41671|41686.2|41666.2|0
1731983620000|2024-11-19 02:33:40|41686.2|41666.2|41683.9|41663.9|41686.4|41666.4|41681.6|41661.6|2
1731983630000|2024-11-19 02:33:50|41686.2|41666.2|41678.7|41658.7|41686.2|41666.2|41676.4|41656.4|4
1731983640000|2024-11-19 02:34:00|41678.9|41658.9|41681.2|41661.2|41681.4|41661.4|41678.9|41658.9|2
1731983650000|2024-11-19 02:34:10|41678.9|41658.9|41681.4|41661.4|41681.4|41661.4|41678.9|41658.9|1
1731983660000|2024-11-19 02:34:20|41681.2|41661.2|41681.4|41661.4|41683.7|41663.7|41678.7|41658.7|1
1731983670000|2024-11-19 02:34:30|41681.2|41661.2|41678.7|41658.7|41681.4|41661.4|41676.2|41656.2|1
1731983680000|2024-11-19 02:34:40|41676.4|41656.4|41678.5|41658.5|41678.9|41658.9|41676.2|41656.2|0
1731983690000|2024-11-19 02:34:50|||||||||4
1731983700000|2024-11-19 02:35:00|41678.7|41658.7|41676|41656|41681|41661|41673.5|41653.5|4
1731983710000|2024-11-19 02:35:10|41675.8|41655.8|41673.7|41653.7|41675.8|41655.8|41671|41651|0
1731983720000|2024-11-19 02:35:20|41676|41656|41671.2|41651.2|41676|41656|41671.2|41651.2|0
1731983730000|2024-11-19 02:35:30|41676|41656|41676|41656|41676|41656|41671.2|41651.2|3
1731983740000|2024-11-19 02:35:40|41678.3|41658.3|41681.2|41661.2|41683.5|41663.5|41678.3|41658.3|1
1731983750000|2024-11-19 02:35:50|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41681|41661|0
1731983760000|2024-11-19 02:36:00|41683.7|41663.7|41681.4|41661.4|41686|41666|41681.4|41661.4|3
1731983770000|2024-11-19 02:36:10|41681.2|41661.2|41678.9|41658.9|41681.2|41661.2|41678.9|41658.9|1
1731983780000|2024-11-19 02:36:20|41683.9|41663.9|41681.4|41661.4|41683.9|41663.9|41678.9|41658.9|2
1731983790000|2024-11-19 02:36:30|41681.6|41661.6|41686.4|41666.4|41686.4|41666.4|41681.6|41661.6|1
1731983800000|2024-11-19 02:36:40|41686.6|41666.6|41688.5|41668.5|41688.7|41668.7|41683.9|41663.9|5
1731983810000|2024-11-19 02:36:50|41688.7|41668.7|41695.8|41675.8|41695.8|41675.8|41688.5|41668.5|2
1731983820000|2024-11-19 02:37:00|41693.5|41673.5|41701.2|41681.2|41701.4|41681.4|41691.2|41671.2|2
1731983830000|2024-11-19 02:37:10|41701.4|41681.4|41713.7|41693.7|41713.7|41693.7|41701.4|41681.4|1
1731983840000|2024-11-19 02:37:20|41713.5|41693.5|41701.2|41681.2|41713.5|41693.5|41701.2|41681.2|1
1731983850000|2024-11-19 02:37:30|41698.9|41678.9|41696|41676|41701.2|41681.2|41691.2|41671.2|7
1731983860000|2024-11-19 02:37:40|41698.3|41678.3|41691|41671|41698.3|41678.3|41691|41671|1
1731983870000|2024-11-19 02:37:50|41690.8|41670.8|41693.3|41673.3|41693.3|41673.3|41690.8|41670.8|3
1731983880000|2024-11-19 02:38:00|41695.6|41675.6|41686|41666|41698.3|41678.3|41686|41666|5
1731983890000|2024-11-19 02:38:10|41685.8|41665.8|41678.5|41658.5|41685.8|41665.8|41678.5|41658.5|2
1731983900000|2024-11-19 02:38:20|41683.5|41663.5|41686|41666|41686|41666|41681|41661|5
1731983910000|2024-11-19 02:38:30|41681.2|41661.2|41686|41666|41686|41666|41681.2|41661.2|0
1731983920000|2024-11-19 02:38:40|41688.3|41668.3|41686|41666|41688.5|41668.5|41686|41666|0
1731983930000|2024-11-19 02:38:50|41686.2|41666.2|41686|41666|41688.7|41668.7|41681.4|41661.4|1
1731983940000|2024-11-19 02:39:00|41683.7|41663.7|41676.4|41656.4|41683.7|41663.7|41673.9|41653.9|2
1731983950000|2024-11-19 02:39:10|41676.2|41656.2|41673.7|41653.7|41676.2|41656.2|41671.4|41651.4|2
1731983960000|2024-11-19 02:39:20|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|41668.7|41648.7|0
1731983970000|2024-11-19 02:39:30|41673.5|41653.5|41673.7|41653.7|41676.2|41656.2|41673.5|41653.5|0
1731983980000|2024-11-19 02:39:40|41673.9|41653.9|41681.2|41661.2|41681.2|41661.2|41673.7|41653.7|1
1731983990000|2024-11-19 02:39:50|41681.4|41661.4|41675.8|41655.8|41683.5|41663.5|41675.8|41655.8|16
1731984000000|2024-11-19 02:40:00|41678.3|41658.3|41675.6|41655.6|41678.3|41658.3|41673.3|41653.3|6
1731984010000|2024-11-19 02:40:10|41673.3|41653.3|41673.3|41653.3|41675.6|41655.6|41671|41651|2
1731984020000|2024-11-19 02:40:20|41671|41651|41671|41651|41675.6|41655.6|41671|41651|0
1731984030000|2024-11-19 02:40:30|41670.8|41650.8|41670.8|41650.8|41673.5|41653.5|41670.8|41650.8|6
1731984040000|2024-11-19 02:40:40|41668.5|41648.5|41668.1|41648.1|41668.5|41648.5|41661|41641|17
1731984050000|2024-11-19 02:40:50|41677.2|41657.2|41674.9|41654.9|41677.2|41657.2|41669.9|41649.9|11
1731984060000|2024-11-19 02:41:00|41675.2|41655.2|41679.7|41659.7|41682.2|41662.2|41675.2|41655.2|19
1731984070000|2024-11-19 02:41:10|41679.9|41659.9|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|3
1731984080000|2024-11-19 02:41:20|41679.9|41659.9|41677.4|41657.4|41679.9|41659.9|41677.2|41657.2|3
1731984090000|2024-11-19 02:41:30|41679.7|41659.7|41677.4|41657.4|41679.9|41659.9|41677.4|41657.4|18
1731984100000|2024-11-19 02:41:40|41674.9|41654.9|41677.2|41657.2|41677.2|41657.2|41674.9|41654.9|4
1731984110000|2024-11-19 02:41:50|41679.7|41659.7|41682.7|41662.7|41682.7|41662.7|41679.7|41659.7|4
1731984120000|2024-11-19 02:42:00|41684.9|41664.9|41685.2|41665.2|41687.7|41667.7|41684.7|41664.7|3
1731984130000|2024-11-19 02:42:10|41687.7|41667.7|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|2
1731984140000|2024-11-19 02:42:20|41684.9|41664.9|41682.7|41662.7|41684.9|41664.9|41679.9|41659.9|3
1731984150000|2024-11-19 02:42:30|41684.9|41664.9|41692.4|41672.4|41692.4|41672.4|41680.4|41660.4|0
1731984160000|2024-11-19 02:42:40|41690.2|41670.2|41694.9|41674.9|41694.9|41674.9|41689.9|41669.9|3
1731984170000|2024-11-19 02:42:50|41692.7|41672.7|41687.9|41667.9|41692.7|41672.7|41687.9|41667.9|0
1731984180000|2024-11-19 02:43:00|41690.2|41670.2|41685.2|41665.2|41690.2|41670.2|41682.7|41662.7|0
1731984190000|2024-11-19 02:43:10|41684.9|41664.9|41682.4|41662.4|41685.2|41665.2|41682.4|41662.4|0
1731984200000|2024-11-19 02:43:20|41684.7|41664.7|41687.4|41667.4|41687.4|41667.4|41684.7|41664.7|0
1731984210000|2024-11-19 02:43:30|41689.7|41669.7|41692|41672|41692|41672|41689.7|41669.7|1
1731984220000|2024-11-19 02:43:40|41692.2|41672.2|41687.2|41667.2|41692.4|41672.4|41687.2|41667.2|8
1731984230000|2024-11-19 02:43:50|41687.4|41667.4|41689.7|41669.7|41689.7|41669.7|41684.7|41664.7|0
1731984240000|2024-11-19 02:44:00|41692.2|41672.2|41687.7|41667.7|41692.4|41672.4|41687.7|41667.7|1
1731984250000|2024-11-19 02:44:10|41683.1|41663.1|41680.4|41660.4|41685.2|41665.2|41680.4|41660.4|6
1731984260000|2024-11-19 02:44:20|41682.7|41662.7|41685|41665|41685.2|41665.2|41680.2|41660.2|1
1731984270000|2024-11-19 02:44:30|41682.7|41662.7|41672.7|41652.7|41682.7|41662.7|41670.4|41650.4|0
1731984280000|2024-11-19 02:44:40|41672.9|41652.9|41670.2|41650.2|41672.9|41652.9|41667.9|41647.9|1
1731984290000|2024-11-19 02:44:50|41670.4|41650.4|41670|41650|41670.4|41650.4|41667.5|41647.5|3
1731984300000|2024-11-19 02:45:00|41670.2|41650.2|41665.2|41645.2|41670.2|41650.2|41660.4|41640.4|4
1731984310000|2024-11-19 02:45:10|41665.4|41645.4|41670.2|41650.2|41670.2|41650.2|41665.4|41645.4|1
1731984320000|2024-11-19 02:45:20|41672.5|41652.5|41667.5|41647.5|41672.5|41652.5|41665.4|41645.4|3
1731984330000|2024-11-19 02:45:30|41667.2|41647.2|41664.7|41644.7|41667.5|41647.5|41664.7|41644.7|1
1731984340000|2024-11-19 02:45:40|41662.5|41642.5|41665|41645|41665.4|41645.4|41660.2|41640.2|3
1731984350000|2024-11-19 02:45:50|41665.2|41645.2|41672.7|41652.7|41672.7|41652.7|41665.2|41645.2|4
1731984360000|2024-11-19 02:46:00|41675.2|41655.2|41682.7|41662.7|41682.9|41662.9|41672.7|41652.7|3
1731984370000|2024-11-19 02:46:10|41682.9|41662.9|41690|41670|41692.5|41672.5|41682.7|41662.7|2
1731984380000|2024-11-19 02:46:20|41692.5|41672.5|41692.7|41672.7|41697.5|41677.5|41692.5|41672.5|2
1731984390000|2024-11-19 02:46:30|41690.4|41670.4|41692.7|41672.7|41695.2|41675.2|41690.4|41670.4|4
1731984400000|2024-11-19 02:46:40|41692.5|41672.5|41695|41675|41695.2|41675.2|41692.5|41672.5|2
1731984410000|2024-11-19 02:46:50|41690.4|41670.4|41695.2|41675.2|41695.2|41675.2|41690.4|41670.4|0
1731984420000|2024-11-19 02:47:00|41695.4|41675.4|41705|41685|41705.2|41685.2|41695.4|41675.4|2
1731984430000|2024-11-19 02:47:10|41705.2|41685.2|41710|41690|41710|41690|41705|41685|1
1731984440000|2024-11-19 02:47:20|41712.2|41692.2|41705|41685|41712.2|41692.2|41705|41685|6
1731984450000|2024-11-19 02:47:30|41705.2|41685.2|41704.7|41684.7|41707.2|41687.2|41702.5|41682.5|2
1731984460000|2024-11-19 02:47:40|41700.2|41680.2|41700|41680|41705|41685|41700|41680|0
1731984470000|2024-11-19 02:47:50|41699.7|41679.7|41702.5|41682.5|41702.5|41682.5|41699.7|41679.7|1
1731984480000|2024-11-19 02:48:00|41705|41685|41690.4|41670.4|41707.5|41687.5|41690.4|41670.4|2
1731984490000|2024-11-19 02:48:10|41690.6|41670.6|41692.9|41672.9|41692.9|41672.9|41688.1|41668.1|2
1731984500000|2024-11-19 02:48:20|41690.6|41670.6|41695.2|41675.2|41695.6|41675.6|41690.6|41670.6|2
1731984510000|2024-11-19 02:48:30|41692.9|41672.9|41690.6|41670.6|41695.4|41675.4|41690.6|41670.6|0
1731984520000|2024-11-19 02:48:40|41692.9|41672.9|41692.9|41672.9|41695.4|41675.4|41690.4|41670.4|2
1731984530000|2024-11-19 02:48:50|41692.7|41672.7|41690.4|41670.4|41692.7|41672.7|41690.4|41670.4|0
1731984540000|2024-11-19 02:49:00|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|0
1731984550000|2024-11-19 02:49:10|41687.9|41667.9|41685.2|41665.2|41688.1|41668.1|41685.2|41665.2|0
1731984560000|2024-11-19 02:49:20|41687.5|41667.5|41682.9|41662.9|41687.9|41667.9|41680.6|41660.6|0
1731984570000|2024-11-19 02:49:30|41680.6|41660.6|41682.9|41662.9|41683.1|41663.1|41680.4|41660.4|1
1731984580000|2024-11-19 02:49:40|41683.1|41663.1|41687.9|41667.9|41690.2|41670.2|41683.1|41663.1|0
1731984590000|2024-11-19 02:49:50|41690.2|41670.2|41690.4|41670.4|41692.9|41672.9|41690.2|41670.2|1
1731984600000|2024-11-19 02:50:00|41692.7|41672.7|41695.2|41675.2|41695.2|41675.2|41690.2|41670.2|0
1731984610000|2024-11-19 02:50:10|41690.6|41670.6|41692.9|41672.9|41692.9|41672.9|41690.2|41670.2|0
1731984620000|2024-11-19 02:50:20|41690.4|41670.4|41692.9|41672.9|41692.9|41672.9|41690.2|41670.2|1
1731984630000|2024-11-19 02:50:30|41690.4|41670.4|41695.2|41675.2|41695.2|41675.2|41690.4|41670.4|2
1731984640000|2024-11-19 02:50:40|41697.7|41677.7|41697.9|41677.9|41700.2|41680.2|41697.7|41677.7|1
1731984650000|2024-11-19 02:50:50|41700.2|41680.2|41697.7|41677.7|41700.2|41680.2|41695.2|41675.2|1
1731984660000|2024-11-19 02:51:00|41695.4|41675.4|41692.9|41672.9|41697.7|41677.7|41692.9|41672.9|1
1731984670000|2024-11-19 02:51:10|41695.2|41675.2|41692.9|41672.9|41695.4|41675.4|41692.9|41672.9|0
1731984680000|2024-11-19 02:51:20|41695.2|41675.2|41692.7|41672.7|41695.4|41675.4|41692.7|41672.7|0
1731984690000|2024-11-19 02:51:30|41692.9|41672.9|41690.4|41670.4|41692.9|41672.9|41690.4|41670.4|0
1731984700000|2024-11-19 02:51:40|41690.6|41670.6|41698.1|41678.1|41698.1|41678.1|41690.6|41670.6|0
1731984710000|2024-11-19 02:51:50|41697.9|41677.9|41702.9|41682.9|41702.9|41682.9|41697.9|41677.9|0
1731984720000|2024-11-19 02:52:00|41700.4|41680.4|41705.4|41685.4|41705.4|41685.4|41700.4|41680.4|1
1731984730000|2024-11-19 02:52:10|41705.2|41685.2|41705.2|41685.2|41707.7|41687.7|41700.6|41680.6|1
1731984740000|2024-11-19 02:52:20|41702.9|41682.9|41700.4|41680.4|41705.2|41685.2|41700.4|41680.4|2
1731984750000|2024-11-19 02:52:30|41702.7|41682.7|41705|41685|41705|41685|41702.5|41682.5|1
1731984760000|2024-11-19 02:52:40|41709.8|41689.8|41717.3|41697.3|41717.3|41697.3|41709.8|41689.8|1
1731984770000|2024-11-19 02:52:50|41715|41695|41715.2|41695.2|41715.2|41695.2|41715|41695|1
1731984780000|2024-11-19 02:53:00|41715|41695|41710.2|41690.2|41715|41695|41710.2|41690.2|1
1731984800000|2024-11-19 02:53:20|41712.5|41692.5|41717.5|41697.5|41717.5|41697.5|41710.2|41690.2|2
1731984810000|2024-11-19 02:53:30|41717.7|41697.7|41722.5|41702.5|41722.5|41702.5|41717.7|41697.7|0
1731984820000|2024-11-19 02:53:40|41727.3|41707.3|41727.5|41707.5|41729.8|41709.8|41727.3|41707.3|2
1731984830000|2024-11-19 02:53:50|41727.7|41707.7|41730|41710|41730|41710|41727.7|41707.7|0
1731984840000|2024-11-19 02:54:00|41730.2|41710.2|41745|41725|41747.5|41727.5|41730.2|41710.2|4
1731984850000|2024-11-19 02:54:10|41745.2|41725.2|41740|41720|41745.2|41725.2|41737.9|41717.9|3
1731984860000|2024-11-19 02:54:20|41740.2|41720.2|41735.4|41715.4|41740.4|41720.4|41735.4|41715.4|3
1731984870000|2024-11-19 02:54:30|41735.2|41715.2|41732.7|41712.7|41735.2|41715.2|41732.7|41712.7|0
1731984880000|2024-11-19 02:54:40|41730.4|41710.4|41730.4|41710.4|41732.9|41712.9|41730.4|41710.4|1
1731984890000|2024-11-19 02:54:50|41728.1|41708.1|41725.6|41705.6|41728.1|41708.1|41725.2|41705.2|0
1731984900000|2024-11-19 02:55:00|41727.9|41707.9|41725.2|41705.2|41727.9|41707.9|41722.9|41702.9|1
1731984910000|2024-11-19 02:55:10|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41722.9|41702.9|0
1731984920000|2024-11-19 02:55:20|41722.9|41702.9|41725.4|41705.4|41727.7|41707.7|41722.9|41702.9|0
1731984930000|2024-11-19 02:55:30|41727.7|41707.7|41725.2|41705.2|41727.9|41707.9|41725.2|41705.2|2
1731984940000|2024-11-19 02:55:40|41722.9|41702.9|41725.4|41705.4|41727.7|41707.7|41722.9|41702.9|0
1731984950000|2024-11-19 02:55:50|41727.7|41707.7|41725.2|41705.2|41727.7|41707.7|41725.2|41705.2|0
1731984960000|2024-11-19 02:56:00|41722.9|41702.9|41725.4|41705.4|41725.4|41705.4|41722.7|41702.7|1
1731984970000|2024-11-19 02:56:10|41727.9|41707.9|41727.7|41707.7|41732.5|41712.5|41727.7|41707.7|3
1731984980000|2024-11-19 02:56:20|41727.9|41707.9|41730.2|41710.2|41730.2|41710.2|41727.9|41707.9|2
1731984990000|2024-11-19 02:56:30|41732.7|41712.7|41732.9|41712.9|41732.9|41712.9|41730.4|41710.4|0
1731985000000|2024-11-19 02:56:40|41733.1|41713.1|41733.1|41713.1|41735.4|41715.4|41733.1|41713.1|0
1731985010000|2024-11-19 02:56:50|41737.9|41717.9|41735.4|41715.4|41737.9|41717.9|41735.4|41715.4|0
1731985020000|2024-11-19 02:57:00|41735.2|41715.2|41735|41715|41737.7|41717.7|41735|41715|2
1731985030000|2024-11-19 02:57:10|41735.2|41715.2|41735.2|41715.2|41735.4|41715.4|41735.2|41715.2|1
1731985040000|2024-11-19 02:57:20|41735.4|41715.4|41740.4|41720.4|41740.6|41720.6|41735.2|41715.2|2
1731985050000|2024-11-19 02:57:30|41740.6|41720.6|41742.9|41722.9|41742.9|41722.9|41740.4|41720.4|0
1731985060000|2024-11-19 02:57:40|41742.7|41722.7|41742.9|41722.9|41742.9|41722.9|41740.2|41720.2|0
1731985070000|2024-11-19 02:57:50|41740.6|41720.6|41740.4|41720.4|41740.6|41720.6|41740|41720|0
1731985080000|2024-11-19 02:58:00|41740.6|41720.6|41745.2|41725.2|41745.2|41725.2|41740.6|41720.6|2
1731985090000|2024-11-19 02:58:10|41745.4|41725.4|41750.2|41730.2|41750.2|41730.2|41745.4|41725.4|4
1731985100000|2024-11-19 02:58:20|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41745.4|41725.4|1
1731985110000|2024-11-19 02:58:30|41747.7|41727.7|41747.7|41727.7|41750.2|41730.2|41745.4|41725.4|0
1731985120000|2024-11-19 02:58:40|41745.4|41725.4|41745.2|41725.2|41750.2|41730.2|41745.2|41725.2|1
1731985130000|2024-11-19 02:58:50|41750.2|41730.2|41750|41730|41750.4|41730.4|41747.7|41727.7|0
1731985140000|2024-11-19 02:59:00|41747.7|41727.7|41747.5|41727.5|41747.7|41727.7|41740.2|41720.2|3
1731985150000|2024-11-19 02:59:10|41745.2|41725.2|41747.7|41727.7|41750|41730|41745.2|41725.2|0
1731985160000|2024-11-19 02:59:20|41745.4|41725.4|41745.2|41725.2|41750|41730|41745.2|41725.2|0
1731985170000|2024-11-19 02:59:30|41745|41725|41745.2|41725.2|41745.2|41725.2|41742.7|41722.7|0
1731985180000|2024-11-19 02:59:40|41747.7|41727.7|41750.2|41730.2|41750.2|41730.2|41747.5|41727.5|0
1731985190000|2024-11-19 02:59:50|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|1
1731985200000|2024-11-19 03:00:00|41745.2|41725.2|41745.4|41725.4|41750.2|41730.2|41745.2|41725.2|2
1731985210000|2024-11-19 03:00:10|41743.1|41723.1|41740.4|41720.4|41743.1|41723.1|41737.9|41717.9|1
1731985220000|2024-11-19 03:00:20|41740.6|41720.6|41740.6|41720.6|41740.6|41720.6|41737.9|41717.9|1
1731985230000|2024-11-19 03:00:30|41740.4|41720.4|41740.4|41720.4|41740.6|41720.6|41740.4|41720.4|1
1731985240000|2024-11-19 03:00:40|41740.7|41720.7|41740.7|41720.7|41742.9|41722.9|41740.4|41720.4|0
1731985250000|2024-11-19 03:00:50|41742.9|41722.9|41740.4|41720.4|41742.9|41722.9|41737.9|41717.9|4
1731985260000|2024-11-19 03:01:00|41740.7|41720.7|41747.9|41727.9|41750.2|41730.2|41740.7|41720.7|5
1731985270000|2024-11-19 03:01:10|41750.2|41730.2|41755.4|41735.4|41755.4|41735.4|41750.2|41730.2|5
1731985280000|2024-11-19 03:01:20|41755.7|41735.7|41772.9|41752.9|41773.2|41753.2|41755.4|41735.4|6
1731985290000|2024-11-19 03:01:30|41770.7|41750.7|41770.7|41750.7|41773.2|41753.2|41770.7|41750.7|4
1731985300000|2024-11-19 03:01:40|41770.9|41750.9|41768.4|41748.4|41773.2|41753.2|41768.2|41748.2|2
1731985310000|2024-11-19 03:01:50|41770.7|41750.7|41770.2|41750.2|41773.2|41753.2|41767.9|41747.9|2
1731985320000|2024-11-19 03:02:00|41767.9|41747.9|41763.2|41743.2|41768.2|41748.2|41763.2|41743.2|3
1731985330000|2024-11-19 03:02:10|41763.4|41743.4|41768.2|41748.2|41768.2|41748.2|41763.4|41743.4|1
1731985340000|2024-11-19 03:02:20|41770.7|41750.7|41770.7|41750.7|41773.2|41753.2|41768.4|41748.4|1
1731985350000|2024-11-19 03:02:30|41770.9|41750.9|41775.7|41755.7|41775.7|41755.7|41770.9|41750.9|4
1731985360000|2024-11-19 03:02:40|41773.2|41753.2|41783.2|41763.2|41783.2|41763.2|41773.2|41753.2|4
1731985370000|2024-11-19 03:02:50|41780.9|41760.9|41778.2|41758.2|41780.9|41760.9|41778.2|41758.2|1
1731985380000|2024-11-19 03:03:00|41780.7|41760.7|41790.7|41770.7|41792.9|41772.9|41780.7|41760.7|4
1731985390000|2024-11-19 03:03:10|41792.9|41772.9|41793.2|41773.2|41793.2|41773.2|41792.9|41772.9|2
1731985400000|2024-11-19 03:03:20|41792.9|41772.9|41798.2|41778.2|41798.2|41778.2|41790.7|41770.7|3
1731985410000|2024-11-19 03:03:30|41798.4|41778.4|41808.2|41788.2|41813.2|41793.2|41798.4|41778.4|14
1731985420000|2024-11-19 03:03:40|41810.7|41790.7|41837.9|41817.9|41840.7|41820.7|41810.7|41790.7|42
1731985430000|2024-11-19 03:03:50|41835.7|41815.7|41845.4|41825.4|41845.4|41825.4|41835.7|41815.7|16
1731985440000|2024-11-19 03:04:00|41847.9|41827.9|41835.9|41815.9|41848.2|41828.2|41835.9|41815.9|7
1731985450000|2024-11-19 03:04:10|41833.4|41813.4|41823.6|41803.6|41833.4|41813.4|41823.6|41803.6|5
1731985460000|2024-11-19 03:04:20|41821.3|41801.3|41818.6|41798.6|41821.3|41801.3|41816.1|41796.1|1
1731985470000|2024-11-19 03:04:30|41821.1|41801.1|41820.9|41800.9|41821.1|41801.1|41818.6|41798.6|5
1731985480000|2024-11-19 03:04:40|41821.1|41801.1|41818.2|41798.2|41823.2|41803.2|41816.1|41796.1|7
1731985490000|2024-11-19 03:04:50|41820.5|41800.5|41808|41788|41820.5|41800.5|41808|41788|3
1731985500000|2024-11-19 03:05:00|41808.2|41788.2|41807.7|41787.7|41808.2|41788.2|41805.5|41785.5|3
1731985510000|2024-11-19 03:05:10|41808|41788|41810.5|41790.5|41810.5|41790.5|41805.5|41785.5|2
1731985520000|2024-11-19 03:05:20|41810.2|41790.2|41805.2|41785.2|41810.2|41790.2|41805.2|41785.2|0
1731985530000|2024-11-19 03:05:30|41805.5|41785.5|41807.7|41787.7|41807.7|41787.7|41805.2|41785.2|0
1731985540000|2024-11-19 03:05:40|41805.5|41785.5|41813.2|41793.2|41813.6|41793.6|41805.2|41785.2|11
1731985550000|2024-11-19 03:05:50|41813.4|41793.4|41815.2|41795.2|41817.7|41797.7|41813.2|41793.2|0
1731985560000|2024-11-19 03:06:00|41813|41793|41808|41788|41813|41793|41805.5|41785.5|1
1731985570000|2024-11-19 03:06:10|41808.2|41788.2|41810.2|41790.2|41813|41793|41808.2|41788.2|1
1731985580000|2024-11-19 03:06:20|41808|41788|41805.7|41785.7|41810.2|41790.2|41805.2|41785.2|0
1731985590000|2024-11-19 03:06:30|41810.2|41790.2|41812.7|41792.7|41813|41793|41810.2|41790.2|2
1731985600000|2024-11-19 03:06:40|41813|41793|41808.2|41788.2|41813|41793|41805.9|41785.9|1
1731985610000|2024-11-19 03:06:50|41805.7|41785.7|41810|41790|41810.2|41790.2|41805.2|41785.2|0
1731985620000|2024-11-19 03:07:00|41810.2|41790.2|41807.7|41787.7|41812.7|41792.7|41807.7|41787.7|2
1731985630000|2024-11-19 03:07:10|41805.5|41785.5|41808.2|41788.2|41808.2|41788.2|41803|41783|3
1731985640000|2024-11-19 03:07:20|41812.7|41792.7|41814.8|41794.8|41815|41795|41809.8|41789.8|20
1731985650000|2024-11-19 03:07:30|41812.5|41792.5|41805.5|41785.5|41812.5|41792.5|41805.5|41785.5|2
1731985660000|2024-11-19 03:07:40|41805|41785|41802.7|41782.7|41805.2|41785.2|41802.7|41782.7|3
1731985670000|2024-11-19 03:07:50|41802.5|41782.5|41805.2|41785.2|41810|41790|41802.5|41782.5|0
1731985680000|2024-11-19 03:08:00|41805|41785|41805.2|41785.2|41805.2|41785.2|41802.7|41782.7|1
1731985690000|2024-11-19 03:08:10|41805|41785|41800.2|41780.2|41805|41785|41800.2|41780.2|0
1731985700000|2024-11-19 03:08:20|41798|41778|41793|41773|41798|41778|41793|41773|4
1731985710000|2024-11-19 03:08:30|41792.7|41772.7|41789.8|41769.8|41792.8|41772.8|41789.8|41769.8|0
1731985720000|2024-11-19 03:08:40|41787.5|41767.5|41787.8|41767.8|41787.8|41767.8|41785.3|41765.3|0
1731985730000|2024-11-19 03:08:50|41787.5|41767.5|41780|41760|41787.5|41767.5|41777.8|41757.8|7
1731985740000|2024-11-19 03:09:00|41782.5|41762.5|41785|41765|41785|41765|41782.5|41762.5|1
1731985750000|2024-11-19 03:09:10|41785.3|41765.3|41792.3|41772.3|41792.3|41772.3|41785.3|41765.3|2
1731985760000|2024-11-19 03:09:20|41794.8|41774.8|41790.3|41770.3|41795|41775|41787.8|41767.8|0
1731985770000|2024-11-19 03:09:30|41790|41770|41785|41765|41790|41770|41785|41765|1
1731985780000|2024-11-19 03:09:40|41784.8|41764.8|41782.5|41762.5|41787.1|41767.1|41782.5|41762.5|0
1731985790000|2024-11-19 03:09:50|41782.3|41762.3|41780|41760|41784.8|41764.8|41780|41760|3
1731985800000|2024-11-19 03:10:00|41779.8|41759.8|41775.3|41755.3|41779.8|41759.8|41774.8|41754.8|6
1731985810000|2024-11-19 03:10:10|41777.5|41757.5|41777.5|41757.5|41777.8|41757.8|41777.3|41757.3|2
1731985820000|2024-11-19 03:10:20|41779.8|41759.8|41777.8|41757.8|41780.3|41760.3|41777.8|41757.8|4
1731985830000|2024-11-19 03:10:30|41778|41758|41775.5|41755.5|41780.3|41760.3|41775.5|41755.5|0
1731985840000|2024-11-19 03:10:40|41780|41760|41777.8|41757.8|41780|41760|41775.5|41755.5|2
1731985850000|2024-11-19 03:10:50|41780|41760|41775.5|41755.5|41780|41760|41775.5|41755.5|1
1731985860000|2024-11-19 03:11:00|41773.2|41753.2|41778|41758|41778|41758|41773.2|41753.2|4
1731985870000|2024-11-19 03:11:10|41782.8|41762.8|41788|41768|41788|41768|41782.8|41762.8|2
1731985880000|2024-11-19 03:11:20|41785.7|41765.7|41790.5|41770.5|41790.5|41770.5|41785.7|41765.7|5
1731985890000|2024-11-19 03:11:30|41793.4|41773.4|41798.4|41778.4|41800.9|41780.9|41793.4|41773.4|6
1731985900000|2024-11-19 03:11:40|41796.1|41776.1|41791.1|41771.1|41796.1|41776.1|41791.1|41771.1|1
1731985910000|2024-11-19 03:11:50|41790.9|41770.9|41793.4|41773.4|41793.4|41773.4|41790.9|41770.9|0
1731985920000|2024-11-19 03:12:00|41793.2|41773.2|41790.7|41770.7|41793.2|41773.2|41790.7|41770.7|1
1731985930000|2024-11-19 03:12:10|41793|41773|41795.7|41775.7|41795.7|41775.7|41790.7|41770.7|18
1731985940000|2024-11-19 03:12:20|41791.1|41771.1|41793.6|41773.6|41795.9|41775.9|41791.1|41771.1|1
1731985950000|2024-11-19 03:12:30|41791.1|41771.1|41795.7|41775.7|41795.7|41775.7|41790.9|41770.9|3
1731985960000|2024-11-19 03:12:40|41795.9|41775.9|41808.4|41788.4|41808.4|41788.4|41795.7|41775.7|17
1731985970000|2024-11-19 03:12:50|41808.2|41788.2|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|2
1731985980000|2024-11-19 03:13:00|41803.4|41783.4|41798.4|41778.4|41803.4|41783.4|41798.4|41778.4|4
1731985990000|2024-11-19 03:13:10|41800.7|41780.7|41801.3|41781.3|41803.6|41783.6|41800.7|41780.7|1
1731986000000|2024-11-19 03:13:20|41803.6|41783.6|41808.6|41788.6|41808.6|41788.6|41801.3|41781.3|3
1731986010000|2024-11-19 03:13:30|41806.1|41786.1|41803.6|41783.6|41806.1|41786.1|41803.6|41783.6|1
1731986020000|2024-11-19 03:13:40|41801.1|41781.1|41798.6|41778.6|41803.6|41783.6|41798.6|41778.6|0
1731986030000|2024-11-19 03:13:50|41798.4|41778.4|41796.1|41776.1|41798.6|41778.6|41795.9|41775.9|0
1731986040000|2024-11-19 03:14:00|41798.4|41778.4|41826.1|41806.1|41831.1|41811.1|41798.4|41778.4|13
1731986050000|2024-11-19 03:14:10|41823.6|41803.6|41826.1|41806.1|41826.1|41806.1|41823.6|41803.6|4
1731986060000|2024-11-19 03:14:20|41825.9|41805.9|41825.9|41805.9|41826.1|41806.1|41823.6|41803.6|0
1731986070000|2024-11-19 03:14:30|41823.6|41803.6|41825.9|41805.9|41825.9|41805.9|41823.6|41803.6|0
1731986080000|2024-11-19 03:14:40|41828.6|41808.6|41843.2|41823.2|41843.2|41823.2|41828.6|41808.6|15
1731986090000|2024-11-19 03:14:50|41843.4|41823.4|41851.6|41831.6|41851.6|41831.6|41841.1|41821.1|17
1731986100000|2024-11-19 03:15:00|41854.1|41834.1|41843.6|41823.6|41856.3|41836.3|41843.6|41823.6|10
1731986110000|2024-11-19 03:15:10|41845.9|41825.9|41848.6|41828.6|41850.9|41830.9|41843.6|41823.6|12
1731986120000|2024-11-19 03:15:20|41851.1|41831.1|41851.1|41831.1|41856.1|41836.1|41851.1|41831.1|18
1731986130000|2024-11-19 03:15:30|41850.9|41830.9|41851.1|41831.1|41851.1|41831.1|41848.6|41828.6|4
1731986140000|2024-11-19 03:15:40|41851.3|41831.3|41858.6|41838.6|41858.6|41838.6|41851.3|41831.3|3
1731986150000|2024-11-19 03:15:50|41856.1|41836.1|41858.6|41838.6|41858.6|41838.6|41853.6|41833.6|13
1731986160000|2024-11-19 03:16:00|41859.1|41839.1|41858.8|41838.8|41861.3|41841.3|41858.6|41838.6|5
1731986170000|2024-11-19 03:16:10|41861.3|41841.3|41871.1|41851.1|41873.6|41853.6|41861.3|41841.3|20
1731986180000|2024-11-19 03:16:20|41870.9|41850.9|41875.9|41855.9|41878.2|41858.2|41870.9|41850.9|6
1731986190000|2024-11-19 03:16:30|41875.7|41855.7|41861.3|41841.3|41875.7|41855.7|41861.3|41841.3|6
1731986200000|2024-11-19 03:16:40|41861.1|41841.1|41865.9|41845.9|41865.9|41845.9|41850.9|41830.9|12
1731986210000|2024-11-19 03:16:50|41870.3|41850.3|41865.1|41845.1|41870.3|41850.3|41863|41843|3
1731986220000|2024-11-19 03:17:00|41860.5|41840.5|41865.1|41845.1|41865.3|41845.3|41860.3|41840.3|0
1731986230000|2024-11-19 03:17:10|41863|41843|41870.3|41850.3|41870.3|41850.3|41862.8|41842.8|7
1731986250000|2024-11-19 03:17:30|41868|41848|41870.3|41850.3|41870.5|41850.5|41868|41848|0
1731986260000|2024-11-19 03:17:40|41868|41848|41870.3|41850.3|41870.5|41850.5|41867.8|41847.8|2
1731986270000|2024-11-19 03:17:50|41870.5|41850.5|41865.3|41845.3|41870.5|41850.5|41865.3|41845.3|0
1731986280000|2024-11-19 03:18:00|41865.1|41845.1|41858|41838|41865.1|41845.1|41855.7|41835.7|1
1731986290000|2024-11-19 03:18:10|41858.2|41838.2|41860.7|41840.7|41860.7|41840.7|41858.2|41838.2|0
1731986300000|2024-11-19 03:18:20|41863|41843|41870.7|41850.7|41870.7|41850.7|41863|41843|3
1731986310000|2024-11-19 03:18:30|41875.5|41855.5|41875.7|41855.7|41880.3|41860.3|41875.5|41855.5|2
1731986320000|2024-11-19 03:18:40|41878|41858|41875.7|41855.7|41880.5|41860.5|41873.2|41853.2|4
1731986330000|2024-11-19 03:18:50|41873.4|41853.4|41875.7|41855.7|41875.7|41855.7|41870.7|41850.7|1
1731986340000|2024-11-19 03:19:00|41878|41858|41885.7|41865.7|41885.7|41865.7|41878|41858|10
1731986350000|2024-11-19 03:19:10|41888.2|41868.2|41898.2|41878.2|41898.2|41878.2|41885.9|41865.9|3
1731986360000|2024-11-19 03:19:20|41900.7|41880.7|41890.9|41870.9|41900.9|41880.9|41890.9|41870.9|6
1731986370000|2024-11-19 03:19:30|41890.7|41870.7|41878|41858|41890.7|41870.7|41878|41858|1
1731986380000|2024-11-19 03:19:40|41875.7|41855.7|41873|41853|41875.7|41855.7|41873|41853|1
1731986390000|2024-11-19 03:19:50|41873.2|41853.2|41870.7|41850.7|41873.2|41853.2|41868|41848|2
1731986400000|2024-11-19 03:20:00|41868.4|41848.4|41865.9|41845.9|41870.7|41850.7|41865.9|41845.9|0
1731986410000|2024-11-19 03:20:10|41865.7|41845.7|41860.9|41840.9|41865.9|41845.9|41860.9|41840.9|1
1731986420000|2024-11-19 03:20:20|41861.1|41841.1|41860.9|41840.9|41861.1|41841.1|41860.9|41840.9|0
1731986430000|2024-11-19 03:20:30|41861.1|41841.1|41865.9|41845.9|41865.9|41845.9|41861.1|41841.1|8
1731986440000|2024-11-19 03:20:40|41861.1|41841.1|41863.4|41843.4|41866.1|41846.1|41861.1|41841.1|0
1731986450000|2024-11-19 03:20:50|41863.6|41843.6|41856.4|41836.4|41863.6|41843.6|41856.4|41836.4|1
1731986460000|2024-11-19 03:21:00|41858.9|41838.9|41863.6|41843.6|41863.6|41843.6|41858.9|41838.9|0
1731986470000|2024-11-19 03:21:10|41866.1|41846.1|41866.4|41846.4|41866.6|41846.6|41866.1|41846.1|4
1731986480000|2024-11-19 03:21:20|41868.6|41848.6|41868.9|41848.9|41873.6|41853.6|41866.4|41846.4|6
1731986490000|2024-11-19 03:21:30|41871.4|41851.4|41874.3|41854.3|41874.3|41854.3|41871.4|41851.4|3
1731986500000|2024-11-19 03:21:40|41874.1|41854.1|41876.4|41856.4|41876.4|41856.4|41871.6|41851.6|6
1731986510000|2024-11-19 03:21:50|41876.6|41856.6|41876.6|41856.6|41878.7|41858.7|41873.9|41853.9|5
1731986520000|2024-11-19 03:22:00|41876.8|41856.8|41876.6|41856.6|41879.3|41859.3|41876.6|41856.6|2
1731986530000|2024-11-19 03:22:10|41876.4|41856.4|41876.4|41856.4|41881.4|41861.4|41874.1|41854.1|4
1731986540000|2024-11-19 03:22:20|41871.6|41851.6|41871.4|41851.4|41876.4|41856.4|41871.4|41851.4|4
1731986550000|2024-11-19 03:22:30|41871.2|41851.2|41871.4|41851.4|41871.4|41851.4|41868.9|41848.9|0
1731986560000|2024-11-19 03:22:40|41873.7|41853.7|41878.9|41858.9|41878.9|41858.9|41871.6|41851.6|3
1731986570000|2024-11-19 03:22:50|41876.6|41856.6|41881.4|41861.4|41881.4|41861.4|41876.2|41856.2|4
1731986580000|2024-11-19 03:23:00|41881.2|41861.2|41890.9|41870.9|41891.2|41871.2|41881.2|41861.2|6
1731986590000|2024-11-19 03:23:10|41891.2|41871.2|41891.2|41871.2|41896.2|41876.2|41891.2|41871.2|5
1731986600000|2024-11-19 03:23:20|41888.9|41868.9|41883.7|41863.7|41888.9|41868.9|41883.7|41863.7|3
1731986610000|2024-11-19 03:23:30|41881.2|41861.2|41883.7|41863.7|41886.2|41866.2|41881.2|41861.2|4
1731986620000|2024-11-19 03:23:40|41883.4|41863.4|41885.9|41865.9|41885.9|41865.9|41881.2|41861.2|3
1731986630000|2024-11-19 03:23:50|41883.7|41863.7|41881.2|41861.2|41885.9|41865.9|41880.9|41860.9|2
1731986640000|2024-11-19 03:24:00|41881.4|41861.4|41896.2|41876.2|41898.7|41878.7|41881.4|41861.4|16
1731986650000|2024-11-19 03:24:10|41898.7|41878.7|41903.4|41883.4|41903.4|41883.4|41896.4|41876.4|1
1731986660000|2024-11-19 03:24:20|41901.2|41881.2|41898.4|41878.4|41901.2|41881.2|41898.4|41878.4|5
1731986670000|2024-11-19 03:24:30|41898.2|41878.2|41893.7|41873.7|41898.4|41878.4|41893.4|41873.4|2
1731986680000|2024-11-19 03:24:40|41891.4|41871.4|41890.7|41870.7|41891.4|41871.4|41890.7|41870.7|12
1731986690000|2024-11-19 03:24:50|41885.9|41865.9|41886.2|41866.2|41888.7|41868.7|41885.9|41865.9|3
1731986700000|2024-11-19 03:25:00|41885.9|41865.9|41875.9|41855.9|41885.9|41865.9|41875.9|41855.9|6
1731986710000|2024-11-19 03:25:10|41875.7|41855.7|41878.7|41858.7|41878.7|41858.7|41873.4|41853.4|2
1731986720000|2024-11-19 03:25:20|41878.9|41858.9|41878.7|41858.7|41881.2|41861.2|41878.7|41858.7|7
1731986730000|2024-11-19 03:25:30|41876.2|41856.2|41873.9|41853.9|41876.2|41856.2|41873.7|41853.7|1
1731986740000|2024-11-19 03:25:40|41876.2|41856.2|41878.9|41858.9|41878.9|41858.9|41876.2|41856.2|0
1731986750000|2024-11-19 03:25:50|41879.1|41859.1|41886.4|41866.4|41886.4|41866.4|41876.6|41856.6|3
1731986760000|2024-11-19 03:26:00|41886.6|41866.6|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|2
1731986770000|2024-11-19 03:26:10|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41881.8|41861.8|2
1731986780000|2024-11-19 03:26:20|41886.2|41866.2|41891.4|41871.4|41891.4|41871.4|41886.2|41866.2|4
1731986790000|2024-11-19 03:26:30|41893.9|41873.9|41891.4|41871.4|41896.2|41876.2|41891.4|41871.4|6
1731986800000|2024-11-19 03:26:40|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|41891.2|41871.2|2
1731986810000|2024-11-19 03:26:50|41891|41871|41893.7|41873.7|41893.7|41873.7|41888.7|41868.7|4
1731986820000|2024-11-19 03:27:00|41896|41876|41898.7|41878.7|41898.7|41878.7|41893.7|41873.7|1
1731986830000|2024-11-19 03:27:10|41893.7|41873.7|41891.2|41871.2|41893.9|41873.9|41888.7|41868.7|10
1731986840000|2024-11-19 03:27:20|||||||||1
1731986850000|2024-11-19 03:27:30|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|41893.5|41873.5|1
1731986860000|2024-11-19 03:27:40|41891.2|41871.2|41891|41871|41893.5|41873.5|41891|41871|7
1731986870000|2024-11-19 03:27:50|41888.7|41868.7|41891.2|41871.2|41891.4|41871.4|41888.5|41868.5|0
1731986880000|2024-11-19 03:28:00|41888.9|41868.9|41886.4|41866.4|41891.2|41871.2|41886.4|41866.4|0
1731986890000|2024-11-19 03:28:10|41888.7|41868.7|41891.4|41871.4|41893.7|41873.7|41886.4|41866.4|1
1731986900000|2024-11-19 03:28:20|41893.7|41873.7|41898.7|41878.7|41898.7|41878.7|41891.4|41871.4|3
1731986910000|2024-11-19 03:28:30|41901|41881|41903.9|41883.9|41904.1|41884.1|41901|41881|11
1731986920000|2024-11-19 03:28:40|41901.4|41881.4|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|1
1731986930000|2024-11-19 03:28:50|41899.1|41879.1|41896.6|41876.6|41899.1|41879.1|41896.4|41876.4|1
1731986940000|2024-11-19 03:29:00|41898.9|41878.9|41891.4|41871.4|41898.9|41878.9|41886.6|41866.6|1
1731986950000|2024-11-19 03:29:10|41891.6|41871.6|41896.4|41876.4|41901.2|41881.2|41891.6|41871.6|5
1731986960000|2024-11-19 03:29:20|41896.6|41876.6|41901.2|41881.2|41901.2|41881.2|41896.6|41876.6|1
1731986970000|2024-11-19 03:29:30|41898.9|41878.9|41906.4|41886.4|41906.4|41886.4|41898.9|41878.9|8
1731986980000|2024-11-19 03:29:40|41908.9|41888.9|41901.6|41881.6|41908.9|41888.9|41901.6|41881.6|3
1731986990000|2024-11-19 03:29:50|41899.3|41879.3|41901.4|41881.4|41903.9|41883.9|41899.1|41879.1|7
1731987000000|2024-11-19 03:30:00|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|41901.6|41881.6|1
1731987010000|2024-11-19 03:30:10|41903.9|41883.9|41913.9|41893.9|41913.9|41893.9|41903.9|41883.9|7
1731987020000|2024-11-19 03:30:20|41914.1|41894.1|41936.4|41916.4|41936.4|41916.4|41914.1|41894.1|51
1731987030000|2024-11-19 03:30:30|41934.1|41914.1|41931.4|41911.4|41934.1|41914.1|41931.4|41911.4|13
1731987040000|2024-11-19 03:30:40|41928.9|41908.9|41929.1|41909.1|41931.4|41911.4|41928.9|41908.9|10
1731987050000|2024-11-19 03:30:50|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41926.6|41906.6|12
1731987060000|2024-11-19 03:31:00|41931.6|41911.6|41949.3|41929.3|41951.6|41931.6|41931.6|41911.6|40
1731987070000|2024-11-19 03:31:10|41951.6|41931.6|41944.1|41924.1|41951.6|41931.6|41941.6|41921.6|17
1731987080000|2024-11-19 03:31:20|41946.4|41926.4|41949.1|41929.1|41949.1|41929.1|41944.1|41924.1|5
1731987090000|2024-11-19 03:31:30|41946.4|41926.4|41954.3|41934.3|41954.3|41934.3|41944.1|41924.1|10
1731987100000|2024-11-19 03:31:40|41958.9|41938.9|41956.4|41936.4|41958.9|41938.9|41956.4|41936.4|6
1731987110000|2024-11-19 03:31:50|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|3
1731987120000|2024-11-19 03:32:00|41951.6|41931.6|41949.1|41929.1|41953.9|41933.9|41949.1|41929.1|2
1731987130000|2024-11-19 03:32:10|41946.8|41926.8|41941.6|41921.6|41946.8|41926.8|41941.6|41921.6|61
1731987140000|2024-11-19 03:32:20|41939.1|41919.1|41931.6|41911.6|41939.1|41919.1|41931.6|41911.6|6
1731987150000|2024-11-19 03:32:30|41929.1|41909.1|41933.9|41913.9|41933.9|41913.9|41929.1|41909.1|4
1731987160000|2024-11-19 03:32:40|41936.2|41916.2|41933.7|41913.7|41936.2|41916.2|41933.5|41913.5|3
1731987170000|2024-11-19 03:32:50|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|41936.2|41916.2|2
1731987180000|2024-11-19 03:33:00|41933.7|41913.7|41926.4|41906.4|41933.7|41913.7|41926.4|41906.4|3
1731987190000|2024-11-19 03:33:10|41926.2|41906.2|41928.3|41908.3|41928.5|41908.5|41926.2|41906.2|2
1731987200000|2024-11-19 03:33:20|41928.5|41908.5|41918.7|41898.7|41928.5|41908.5|41918.7|41898.7|1
1731987210000|2024-11-19 03:33:30|41918.5|41898.5|41908.7|41888.7|41918.5|41898.5|41908.7|41888.7|0
1731987220000|2024-11-19 03:33:40|41908.5|41888.5|41908.7|41888.7|41908.7|41888.7|41906.2|41886.2|4
1731987230000|2024-11-19 03:33:50|41911.2|41891.2|41916.2|41896.2|41916.2|41896.2|41911.2|41891.2|1
1731987240000|2024-11-19 03:34:00|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|3
1731987250000|2024-11-19 03:34:10|41916.2|41896.2|41916.2|41896.2|41916.2|41896.2|41916.2|41896.2|1
1731987260000|2024-11-19 03:34:20|41916.4|41896.4|41916.4|41896.4|41918.7|41898.7|41916.4|41896.4|1
1731987270000|2024-11-19 03:34:30|41916.6|41896.6|41918.9|41898.9|41918.9|41898.9|41916.6|41896.6|0
1731987280000|2024-11-19 03:34:40|41916.6|41896.6|41916.2|41896.2|41916.6|41896.6|41916.2|41896.2|0
1731987290000|2024-11-19 03:34:50|41913.7|41893.7|41906.4|41886.4|41913.7|41893.7|41906.4|41886.4|2
1731987300000|2024-11-19 03:35:00|41906.2|41886.2|41899.1|41879.1|41906.2|41886.2|41899.1|41879.1|15
1731987310000|2024-11-19 03:35:10|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|4
1731987320000|2024-11-19 03:35:20|41896.2|41876.2|41896.2|41876.2|41896.2|41876.2|41896.2|41876.2|1
1731987330000|2024-11-19 03:35:30|41893.7|41873.7|41893.7|41873.7|41896|41876|41893.7|41873.7|4
1731987340000|2024-11-19 03:35:40|41896|41876|41893.7|41873.7|41896|41876|41893.7|41873.7|2
1731987350000|2024-11-19 03:35:50|41893.3|41873.3|41888.9|41868.9|41893.3|41873.3|41888.9|41868.9|7
1731987360000|2024-11-19 03:36:00|41889.1|41869.1|41888.7|41868.7|41891.4|41871.4|41888.7|41868.7|0
1731987370000|2024-11-19 03:36:10|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|0
1731987380000|2024-11-19 03:36:20|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|2
1731987390000|2024-11-19 03:36:30|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|1
1731987400000|2024-11-19 03:36:40|41881.8|41861.8|41884.1|41864.1|41884.1|41864.1|41881.8|41861.8|1
1731987410000|2024-11-19 03:36:50|41881.6|41861.6|41883.9|41863.9|41886.2|41866.2|41881.6|41861.6|0
1731987420000|2024-11-19 03:37:00|41886.2|41866.2|41886.4|41866.4|41886.4|41866.4|41881.6|41861.6|0
1731987430000|2024-11-19 03:37:10|41883.9|41863.9|41881.4|41861.4|41883.9|41863.9|41881.4|41861.4|0
1731987450000|2024-11-19 03:37:30|41878.9|41858.9|41878.9|41858.9|41881.2|41861.2|41878.9|41858.9|0
1731987460000|2024-11-19 03:37:40|41876.4|41856.4|41873.5|41853.5|41876.4|41856.4|41873.5|41853.5|13
1731987470000|2024-11-19 03:37:50|41871.2|41851.2|41873.5|41853.5|41873.5|41853.5|41871.2|41851.2|3
1731987480000|2024-11-19 03:38:00|41871.2|41851.2|41868.5|41848.5|41871.2|41851.2|41868.5|41848.5|2
1731987490000|2024-11-19 03:38:10|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|0
1731987500000|2024-11-19 03:38:20|41868.5|41848.5|41866.2|41846.2|41868.5|41848.5|41866|41846|3
1731987510000|2024-11-19 03:38:30|41866|41846|41860.8|41840.8|41866|41846|41860.8|41840.8|1
1731987530000|2024-11-19 03:38:50|41858.5|41838.5|41861|41841|41861|41841|41856.2|41836.2|5
1731987540000|2024-11-19 03:39:00|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41858.5|41838.5|1
1731987550000|2024-11-19 03:39:10|41860.6|41840.6|41856|41836|41860.6|41840.6|41856|41836|0
1731987590000|2024-11-19 03:39:50|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|5
1731987600000|2024-11-19 03:40:00|41846.2|41826.2|41846.2|41826.2|41846.2|41826.2|41846.2|41826.2|8
1731987610000|2024-11-19 03:40:10|41846|41826|41846|41826|41850.6|41830.6|41846|41826|8
1731987620000|2024-11-19 03:40:20|41846.2|41826.2|41851|41831|41851|41831|41846.2|41826.2|4
1731987630000|2024-11-19 03:40:30|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|0
1731987640000|2024-11-19 03:40:40|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41851|41831|0
1731987650000|2024-11-19 03:40:50|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|41851.2|41831.2|1
1731987660000|2024-11-19 03:41:00|41855.8|41835.8|41846.2|41826.2|41855.8|41835.8|41846.2|41826.2|2
1731987670000|2024-11-19 03:41:10|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|1
1731987680000|2024-11-19 03:41:20|41850.8|41830.8|41851|41831|41851|41831|41850.8|41830.8|1
1731987690000|2024-11-19 03:41:30|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|0
1731987710000|2024-11-19 03:41:50|41851|41831|41853.5|41833.5|41855.8|41835.8|41851|41831|1
1731987720000|2024-11-19 03:42:00|41851|41831|41851|41831|41851.2|41831.2|41851|41831|0
1731987730000|2024-11-19 03:42:10|41851.2|41831.2|41856|41836|41856|41836|41851.2|41831.2|6
1731987740000|2024-11-19 03:42:20|41856.2|41836.2|41858.5|41838.5|41858.5|41838.5|41856.2|41836.2|1
1731987750000|2024-11-19 03:42:30|41856.2|41836.2|41858.7|41838.7|41858.7|41838.7|41856.2|41836.2|0
1731987760000|2024-11-19 03:42:40|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|8
1731987770000|2024-11-19 03:42:50|41853.7|41833.7|41856|41836|41856|41836|41853.7|41833.7|0
1731987780000|2024-11-19 03:43:00|41853.5|41833.5|41856|41836|41856|41836|41853.5|41833.5|3
1731987790000|2024-11-19 03:43:10|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|41856.2|41836.2|1
1731987800000|2024-11-19 03:43:20|41858.5|41838.5|41866.2|41846.2|41866.2|41846.2|41858.5|41838.5|2
1731987810000|2024-11-19 03:43:30|41866|41846|41868.5|41848.5|41868.5|41848.5|41866|41846|0
1731987820000|2024-11-19 03:43:40|41868.7|41848.7|41871.2|41851.2|41871.2|41851.2|41868.7|41848.7|1
1731987830000|2024-11-19 03:43:50|41873.5|41853.5|41871.2|41851.2|41873.5|41853.5|41871.2|41851.2|0
1731987840000|2024-11-19 03:44:00|41873.5|41853.5|41871.2|41851.2|41873.5|41853.5|41871.2|41851.2|1
1731987850000|2024-11-19 03:44:10|41876|41856|41873.5|41853.5|41876|41856|41873.5|41853.5|1
1731987860000|2024-11-19 03:44:20|41871.2|41851.2|41875.8|41855.8|41875.8|41855.8|41871.2|41851.2|0
1731987880000|2024-11-19 03:44:40|41876|41856|41878.3|41858.3|41878.3|41858.3|41873.5|41853.5|1
1731987890000|2024-11-19 03:44:50|41876|41856|41875.8|41855.8|41876|41856|41875.8|41855.8|1
1731987910000|2024-11-19 03:45:10|41875.6|41855.6|41868.5|41848.5|41875.6|41855.6|41868.5|41848.5|2
1731987920000|2024-11-19 03:45:20|41868.7|41848.7|41870.8|41850.8|41871|41851|41866|41846|0
1731987930000|2024-11-19 03:45:30|41871|41851|41870.8|41850.8|41871|41851|41870.8|41850.8|0
1731987940000|2024-11-19 03:45:40|41871|41851|41871|41851|41871|41851|41870.8|41850.8|1
1731987950000|2024-11-19 03:45:50|41873.3|41853.3|41870.8|41850.8|41875.8|41855.8|41870.8|41850.8|0
1731987960000|2024-11-19 03:46:00|41868.5|41848.5|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|1
1731987970000|2024-11-19 03:46:10|41866|41846|41863.5|41843.5|41866|41846|41863.5|41843.5|0
1731987980000|2024-11-19 03:46:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41861|41841|0
1731987990000|2024-11-19 03:46:30|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41860.8|41840.8|1
1731988000000|2024-11-19 03:46:40|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|41863.3|41843.3|0
1731988010000|2024-11-19 03:46:50|41865.6|41845.6|41865.6|41845.6|41868.1|41848.1|41865.6|41845.6|2
1731988020000|2024-11-19 03:47:00|41865.8|41845.8|41865.6|41845.6|41865.8|41845.8|41865.6|41845.6|2
1731988040000|2024-11-19 03:47:20|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|41868.1|41848.1|1
1731988050000|2024-11-19 03:47:30|41868.3|41848.3|41870.6|41850.6|41870.6|41850.6|41868.3|41848.3|1
1731988070000|2024-11-19 03:47:50|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|0
1731988080000|2024-11-19 03:48:00|41875.4|41855.4|41875.4|41855.4|41875.6|41855.6|41875.4|41855.4|2
1731988090000|2024-11-19 03:48:10|41877.7|41857.7|41880.6|41860.6|41880.6|41860.6|41877.7|41857.7|0
1731988100000|2024-11-19 03:48:20|41880.4|41860.4|41880.4|41860.4|41880.6|41860.6|41880.4|41860.4|0
1731988110000|2024-11-19 03:48:30|41880.2|41860.2|41880.6|41860.6|41880.6|41860.6|41880.2|41860.2|3
1731988120000|2024-11-19 03:48:40|41880.4|41860.4|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|1
1731988130000|2024-11-19 03:48:50|41878.1|41858.1|41878.1|41858.1|41878.3|41858.3|41878.1|41858.1|1
1731988140000|2024-11-19 03:49:00|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|41880.6|41860.6|0
1731988150000|2024-11-19 03:49:10|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|0
1731988160000|2024-11-19 03:49:20|41880.6|41860.6|41880.6|41860.6|41882.9|41862.9|41880.6|41860.6|1
1731988180000|2024-11-19 03:49:40|41880.4|41860.4|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|0
1731988190000|2024-11-19 03:49:50|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41873.3|41853.3|2
1731988200000|2024-11-19 03:50:00|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|1
1731988210000|2024-11-19 03:50:10|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1731988220000|2024-11-19 03:50:20|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1731988230000|2024-11-19 03:50:30|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41873.1|41853.1|0
1731988240000|2024-11-19 03:50:40|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1731988250000|2024-11-19 03:50:50|41875.4|41855.4|41875.6|41855.6|41875.6|41855.6|41875.4|41855.4|0
1731988260000|2024-11-19 03:51:00|41875.8|41855.8|41878.1|41858.1|41878.1|41858.1|41875.8|41855.8|0
1731988270000|2024-11-19 03:51:10|41875.6|41855.6|41875.4|41855.4|41875.6|41855.6|41873.1|41853.1|2
1731988280000|2024-11-19 03:51:20|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|0
1731988290000|2024-11-19 03:51:30|41877.9|41857.9|41875.4|41855.4|41877.9|41857.9|41875.4|41855.4|0
1731988300000|2024-11-19 03:51:40|41875.6|41855.6|41878.1|41858.1|41878.1|41858.1|41875.6|41855.6|0
1731988310000|2024-11-19 03:51:50|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|41878.3|41858.3|0
1731988320000|2024-11-19 03:52:00|41878.1|41858.1|41875.6|41855.6|41880.2|41860.2|41875.6|41855.6|1
1731988330000|2024-11-19 03:52:10|41878.1|41858.1|41875.4|41855.4|41878.1|41858.1|41875.4|41855.4|1
1731988340000|2024-11-19 03:52:20|41875.2|41855.2|41877.7|41857.7|41877.7|41857.7|41875.2|41855.2|1
1731988350000|2024-11-19 03:52:30|41875.4|41855.4|41873.1|41853.1|41875.4|41855.4|41873.1|41853.1|0
1731988360000|2024-11-19 03:52:40|41875.4|41855.4|41878.1|41858.1|41878.1|41858.1|41875.4|41855.4|0
1731988370000|2024-11-19 03:52:50|41877.9|41857.9|41875.6|41855.6|41878.1|41858.1|41875.6|41855.6|0
1731988380000|2024-11-19 03:53:00|41877.9|41857.9|41877.9|41857.9|41878.1|41858.1|41877.9|41857.9|0
1731988390000|2024-11-19 03:53:10|41875.4|41855.4|41877.9|41857.9|41877.9|41857.9|41875.4|41855.4|1
1731988400000|2024-11-19 03:53:20|41875.6|41855.6|41873.1|41853.1|41875.6|41855.6|41873.1|41853.1|0
1731988410000|2024-11-19 03:53:30|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|1
1731988430000|2024-11-19 03:53:50|41873.1|41853.1|41872.9|41852.9|41873.1|41853.1|41872.9|41852.9|0
1731988440000|2024-11-19 03:54:00|41873.1|41853.1|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|1
1731988450000|2024-11-19 03:54:10|41875.4|41855.4|41875.4|41855.4|41877.7|41857.7|41875.4|41855.4|1
1731988470000|2024-11-19 03:54:30|||||||||2
1731988480000|2024-11-19 03:54:40|41875.6|41855.6|41877.9|41857.9|41877.9|41857.9|41875.6|41855.6|0
1731988490000|2024-11-19 03:54:50|41880.4|41860.4|41887.9|41867.9|41887.9|41867.9|41880.4|41860.4|8
1731988500000|2024-11-19 03:55:00|41890.2|41870.2|41887.9|41867.9|41890.2|41870.2|41887.9|41867.9|1
1731988510000|2024-11-19 03:55:10|||||||||3
1731988530000|2024-11-19 03:55:30|41888.1|41868.1|41885.8|41865.8|41888.1|41868.1|41885.8|41865.8|2
1731988540000|2024-11-19 03:55:40|41890.4|41870.4|41890.6|41870.6|41890.6|41870.6|41885.6|41865.6|1
1731988550000|2024-11-19 03:55:50|41888.1|41868.1|41887.9|41867.9|41890.6|41870.6|41887.7|41867.7|3
1731988560000|2024-11-19 03:56:00|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|0
1731988580000|2024-11-19 03:56:20|41883.1|41863.1|41880.6|41860.6|41883.1|41863.1|41880.6|41860.6|2
1731988590000|2024-11-19 03:56:30|41880.4|41860.4|41880.4|41860.4|41880.6|41860.6|41880.4|41860.4|1
1731988600000|2024-11-19 03:56:40|41878.1|41858.1|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|0
1731988610000|2024-11-19 03:56:50|41882.9|41862.9|41882.9|41862.9|41883.1|41863.1|41882.9|41862.9|2
1731988620000|2024-11-19 03:57:00|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|0
1731988630000|2024-11-19 03:57:10|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|41885.6|41865.6|1
1731988650000|2024-11-19 03:57:30|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|0
1731988660000|2024-11-19 03:57:40|41890.4|41870.4|41890.6|41870.6|41890.6|41870.6|41890.4|41870.4|1
1731988670000|2024-11-19 03:57:50|41892.9|41872.9|41890.6|41870.6|41892.9|41872.9|41890.6|41870.6|1
1731988680000|2024-11-19 03:58:00|41893.1|41873.1|41890.6|41870.6|41895.4|41875.4|41890.6|41870.6|0
1731988690000|2024-11-19 03:58:10|41890.8|41870.8|41890.9|41870.9|41893.1|41873.1|41890.6|41870.6|1
1731988710000|2024-11-19 03:58:30|41890.6|41870.6|41888.4|41868.4|41890.6|41870.6|41888.4|41868.4|1
1731988720000|2024-11-19 03:58:40|41890.9|41870.9|41895.6|41875.6|41895.6|41875.6|41890.9|41870.9|5
1731988730000|2024-11-19 03:58:50|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|0
1731988740000|2024-11-19 03:59:00|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|0
1731988750000|2024-11-19 03:59:10|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|2
1731988770000|2024-11-19 03:59:30|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|4
1731988780000|2024-11-19 03:59:40|41896.1|41876.1|41898.6|41878.6|41898.6|41878.6|41896.1|41876.1|1
1731988790000|2024-11-19 03:59:50|41896.3|41876.3|41896.3|41876.3|41898.6|41878.6|41896.3|41876.3|0
1731988800000|2024-11-19 04:00:00|41898.6|41878.6|41900.9|41880.9|41901.1|41881.1|41898.6|41878.6|2
1731988810000|2024-11-19 04:00:10|41900.6|41880.6|41896.1|41876.1|41900.6|41880.6|41896.1|41876.1|1
1731988820000|2024-11-19 04:00:20|41898.4|41878.4|41896.1|41876.1|41898.6|41878.6|41896.1|41876.1|4
1731988830000|2024-11-19 04:00:30|41896.3|41876.3|41893.6|41873.6|41896.3|41876.3|41893.6|41873.6|3
1731988840000|2024-11-19 04:00:40|41893.8|41873.8|41896.1|41876.1|41896.1|41876.1|41893.8|41873.8|0
1731988850000|2024-11-19 04:00:50|41896.3|41876.3|41896.3|41876.3|41901.1|41881.1|41896.3|41876.3|1
1731988860000|2024-11-19 04:01:00|41898.6|41878.6|41898.6|41878.6|41898.6|41878.6|41898.6|41878.6|0
1731988880000|2024-11-19 04:01:20|41896.1|41876.1|41901.1|41881.1|41901.1|41881.1|41896.1|41876.1|2
1731988890000|2024-11-19 04:01:30|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|7
1731988920000|2024-11-19 04:02:00|41903.6|41883.6|41903.4|41883.4|41903.6|41883.6|41903.4|41883.4|1
1731988930000|2024-11-19 04:02:10|41898.8|41878.8|41893.8|41873.8|41898.8|41878.8|41893.8|41873.8|1
1731988940000|2024-11-19 04:02:20|41896.1|41876.1|41891.3|41871.3|41896.1|41876.1|41891.3|41871.3|0
1731988950000|2024-11-19 04:02:30|41891.5|41871.5|41898.8|41878.8|41898.8|41878.8|41891.5|41871.5|2
1731988960000|2024-11-19 04:02:40|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|2
1731988970000|2024-11-19 04:02:50|41904|41884|41904|41884|41904|41884|41904|41884|4
1731988980000|2024-11-19 04:03:00|41906.3|41886.3|41908.6|41888.6|41908.8|41888.8|41906.3|41886.3|1
1731988990000|2024-11-19 04:03:10|41906.3|41886.3|41911.3|41891.3|41911.3|41891.3|41906.3|41886.3|1
1731989020000|2024-11-19 04:03:40|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|1
1731989030000|2024-11-19 04:03:50|41908.8|41888.8|41904|41884|41911.1|41891.1|41904|41884|0
1731989040000|2024-11-19 04:04:00|41903.8|41883.8|41903.6|41883.6|41903.8|41883.8|41903.6|41883.6|1
1731989050000|2024-11-19 04:04:10|41903.4|41883.4|41901.1|41881.1|41903.4|41883.4|41901.1|41881.1|0
1731989060000|2024-11-19 04:04:20|41898.6|41878.6|41896.3|41876.3|41898.6|41878.6|41896.3|41876.3|0
1731989070000|2024-11-19 04:04:30|41893.8|41873.8|41893.6|41873.6|41893.8|41873.8|41893.6|41873.6|5
1731989080000|2024-11-19 04:04:40|41891.3|41871.3|41888.8|41868.8|41893.6|41873.6|41888.8|41868.8|2
1731989090000|2024-11-19 04:04:50|41886.3|41866.3|41883.6|41863.6|41886.3|41866.3|41883.6|41863.6|1
1731989100000|2024-11-19 04:05:00|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41881.3|41861.3|3
1731989110000|2024-11-19 04:05:10|41886.3|41866.3|41888.6|41868.6|41888.6|41868.6|41886.3|41866.3|1
1731989120000|2024-11-19 04:05:20|41888.8|41868.8|41891.5|41871.5|41891.5|41871.5|41888.8|41868.8|0
1731989130000|2024-11-19 04:05:30|41893.8|41873.8|41896.1|41876.1|41896.1|41876.1|41893.8|41873.8|0
1731989140000|2024-11-19 04:05:40|41898.4|41878.4|41901.3|41881.3|41901.3|41881.3|41898.4|41878.4|0
1731989150000|2024-11-19 04:05:50|41904|41884|41904|41884|41904|41884|41904|41884|2
1731989160000|2024-11-19 04:06:00|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|1
1731989170000|2024-11-19 04:06:10|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|1
1731989180000|2024-11-19 04:06:20|||||||||1
1731989190000|2024-11-19 04:06:30|41913.8|41893.8|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|3
1731989200000|2024-11-19 04:06:40|41913.6|41893.6|41911.3|41891.3|41913.8|41893.8|41911.1|41891.1|2
1731989210000|2024-11-19 04:06:50|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|3
1731989220000|2024-11-19 04:07:00|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|3
1731989230000|2024-11-19 04:07:10|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|1
1731989240000|2024-11-19 04:07:20|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41901.3|41881.3|0
1731989250000|2024-11-19 04:07:30|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41901.3|41881.3|1
1731989300000|2024-11-19 04:08:20|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|1
1731989310000|2024-11-19 04:08:30|41896.3|41876.3|41893.6|41873.6|41896.3|41876.3|41893.6|41873.6|0
1731989330000|2024-11-19 04:08:50|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|41891.1|41871.1|5
1731989340000|2024-11-19 04:09:00|41891.3|41871.3|41891.1|41871.1|41891.3|41871.3|41888.8|41868.8|0
1731989350000|2024-11-19 04:09:10|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|0
1731989360000|2024-11-19 04:09:20|41891.3|41871.3|41893.6|41873.6|41893.6|41873.6|41891.3|41871.3|0
1731989370000|2024-11-19 04:09:30|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|0
1731989380000|2024-11-19 04:09:40|||||||||2
1731989390000|2024-11-19 04:09:50|41893.6|41873.6|41896.1|41876.1|41896.1|41876.1|41893.6|41873.6|0
1731989410000|2024-11-19 04:10:10|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|41900.9|41880.9|0
1731989420000|2024-11-19 04:10:20|41898.6|41878.6|41901.1|41881.1|41901.1|41881.1|41898.6|41878.6|1
1731989430000|2024-11-19 04:10:30|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|1
1731989440000|2024-11-19 04:10:40|||||||||3
1731989450000|2024-11-19 04:10:50|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|1
1731989460000|2024-11-19 04:11:00|||||||||1
1731989470000|2024-11-19 04:11:10|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1731989480000|2024-11-19 04:11:20|41911.1|41891.1|41909|41889|41911.1|41891.1|41908.8|41888.8|1
1731989490000|2024-11-19 04:11:30|41908.8|41888.8|41906.5|41886.5|41908.8|41888.8|41906.5|41886.5|0
1731989500000|2024-11-19 04:11:40|41906.3|41886.3|41904|41884|41906.3|41886.3|41904|41884|2
1731989530000|2024-11-19 04:12:10|41899|41879|41896.7|41876.7|41899.2|41879.2|41896.7|41876.7|11
1731989540000|2024-11-19 04:12:20|41894.5|41874.5|41894.2|41874.2|41896.5|41876.5|41894.2|41874.2|1
1731989550000|2024-11-19 04:12:30|41896.7|41876.7|41894.2|41874.2|41896.7|41876.7|41894.2|41874.2|0
1731989560000|2024-11-19 04:12:40|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|41894.3|41874.3|2
1731989570000|2024-11-19 04:12:50|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|0
1731989580000|2024-11-19 04:13:00|41892|41872|41891.8|41871.8|41896.5|41876.5|41891.8|41871.8|3
1731989590000|2024-11-19 04:13:10|41894|41874|41891.8|41871.8|41894|41874|41891.8|41871.8|1
1731989600000|2024-11-19 04:13:20|41891.5|41871.5|41891.8|41871.8|41891.8|41871.8|41891.5|41871.5|0
1731989610000|2024-11-19 04:13:30|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|0
1731989620000|2024-11-19 04:13:40|41889.3|41869.3|41888.8|41868.8|41889.3|41869.3|41888.8|41868.8|2
1731989630000|2024-11-19 04:13:50|41890.9|41870.9|41888.6|41868.6|41890.9|41870.9|41888.6|41868.6|0
1731989640000|2024-11-19 04:14:00|41886.1|41866.1|41883.8|41863.8|41886.1|41866.1|41883.6|41863.6|3
1731989650000|2024-11-19 04:14:10|||||||||1
1731989670000|2024-11-19 04:14:30|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|0
1731989680000|2024-11-19 04:14:40|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|41886.3|41866.3|1
1731989690000|2024-11-19 04:14:50|41886.5|41866.5|41888.8|41868.8|41888.8|41868.8|41886.5|41866.5|0
1731989700000|2024-11-19 04:15:00|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|12
1731989710000|2024-11-19 04:15:10|41888.4|41868.4|41888.4|41868.4|41888.6|41868.6|41888.4|41868.4|0
1731989720000|2024-11-19 04:15:20|41881.1|41861.1|41876.3|41856.3|41881.1|41861.1|41876.3|41856.3|0
1731989730000|2024-11-19 04:15:30|41876.5|41856.5|41876.3|41856.3|41876.5|41856.5|41876.3|41856.3|1
1731989740000|2024-11-19 04:15:40|41878.8|41858.8|41878.8|41858.8|41878.8|41858.8|41876.3|41856.3|2
1731989750000|2024-11-19 04:15:50|41879|41859|41878.8|41858.8|41879|41859|41878.8|41858.8|0
1731989760000|2024-11-19 04:16:00|41879|41859|41881.5|41861.5|41881.5|41861.5|41879|41859|1
1731989780000|2024-11-19 04:16:20|41881.6|41861.6|41881.3|41861.3|41881.6|41861.6|41881.3|41861.3|1
1731989790000|2024-11-19 04:16:30|41883.8|41863.8|41883.8|41863.8|41883.8|41863.8|41881.3|41861.3|0
1731989800000|2024-11-19 04:16:40|41886.1|41866.1|41878.4|41858.4|41886.1|41866.1|41878.4|41858.4|2
1731989820000|2024-11-19 04:17:00|41873.8|41853.8|41876.1|41856.1|41876.1|41856.1|41873.8|41853.8|2
1731989830000|2024-11-19 04:17:10|41875.9|41855.9|41873.6|41853.6|41875.9|41855.9|41873.6|41853.6|0
1731989840000|2024-11-19 04:17:20|41873.4|41853.4|41863.6|41843.6|41873.4|41853.4|41863.6|41843.6|1
1731989850000|2024-11-19 04:17:30|41861.3|41841.3|41861.1|41841.1|41863.6|41843.6|41861.1|41841.1|3
1731989860000|2024-11-19 04:17:40|41858.8|41838.8|41858.6|41838.6|41858.8|41838.8|41858.6|41838.6|1
1731989870000|2024-11-19 04:17:50|41859.1|41839.1|41858.6|41838.6|41861.3|41841.3|41858.6|41838.6|0
1731989880000|2024-11-19 04:18:00|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|1
1731989910000|2024-11-19 04:18:30|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|1
1731989930000|2024-11-19 04:18:50|41861.3|41841.3|41861.3|41841.3|41861.6|41841.6|41861.3|41841.3|0
1731989940000|2024-11-19 04:19:00|41861.6|41841.6|41863.8|41843.8|41863.8|41843.8|41861.6|41841.6|0
1731989950000|2024-11-19 04:19:10|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|41866.1|41846.1|0
1731989960000|2024-11-19 04:19:20|41866.3|41846.3|41868.8|41848.8|41868.8|41848.8|41864.1|41844.1|3
1731989970000|2024-11-19 04:19:30|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41868.8|41848.8|1
1731989980000|2024-11-19 04:19:40|41871.3|41851.3|41873.6|41853.6|41873.6|41853.6|41871.3|41851.3|1
1731989990000|2024-11-19 04:19:50|41871.1|41851.1|41868.9|41848.9|41871.1|41851.1|41868.8|41848.8|0
1731990010000|2024-11-19 04:20:10|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|41868.6|41848.6|3
1731990020000|2024-11-19 04:20:20|41868.4|41848.4|41866.1|41846.1|41868.6|41848.6|41866.1|41846.1|0
1731990030000|2024-11-19 04:20:30|41866.4|41846.4|41866.1|41846.1|41866.4|41846.4|41866.1|41846.1|0
1731990040000|2024-11-19 04:20:40|41863.9|41843.9|41861.4|41841.4|41863.9|41843.9|41861.4|41841.4|0
1731990050000|2024-11-19 04:20:50|41866.1|41846.1|41861.4|41841.4|41866.1|41846.1|41861.4|41841.4|0
1731990090000|2024-11-19 04:21:30|41863.6|41843.6|41861.4|41841.4|41863.6|41843.6|41861.4|41841.4|0
1731990120000|2024-11-19 04:22:00|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|41861.1|41841.1|1
1731990130000|2024-11-19 04:22:10|41861.4|41841.4|41863.6|41843.6|41863.6|41843.6|41861.4|41841.4|0
1731990140000|2024-11-19 04:22:20|41861.4|41841.4|41861.1|41841.1|41861.4|41841.4|41861.1|41841.1|0
1731990150000|2024-11-19 04:22:30|41860.9|41840.9|41856.4|41836.4|41860.9|41840.9|41856.4|41836.4|1
1731990170000|2024-11-19 04:22:50|41851.1|41831.1|41858.4|41838.4|41858.4|41838.4|41851.1|41831.1|21
1731990180000|2024-11-19 04:23:00|41858.2|41838.2|41853.2|41833.2|41858.2|41838.2|41853.2|41833.2|28
1731990190000|2024-11-19 04:23:10|41850.9|41830.9|41853.2|41833.2|41853.4|41833.4|41850.9|41830.9|4
1731990200000|2024-11-19 04:23:20|41853.4|41833.4|41855.7|41835.7|41855.7|41835.7|41853.4|41833.4|1
1731990210000|2024-11-19 04:23:30|41860.3|41840.3|41860.7|41840.7|41860.7|41840.7|41855.7|41835.7|6
1731990220000|2024-11-19 04:23:40|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|41860.9|41840.9|0
1731990230000|2024-11-19 04:23:50|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41860.7|41840.7|1
1731990240000|2024-11-19 04:24:00|41860.9|41840.9|41860.7|41840.7|41860.9|41840.9|41860.7|41840.7|1
1731990250000|2024-11-19 04:24:10|41858.4|41838.4|41855.7|41835.7|41858.4|41838.4|41853.4|41833.4|2
1731990260000|2024-11-19 04:24:20|41853.4|41833.4|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|1
1731990270000|2024-11-19 04:24:30|41853.4|41833.4|41855.7|41835.7|41855.7|41835.7|41853.4|41833.4|0
1731990290000|2024-11-19 04:24:50|41855.9|41835.9|41858.7|41838.7|41858.7|41838.7|41855.7|41835.7|1
1731990300000|2024-11-19 04:25:00|41858.4|41838.4|41855.9|41835.9|41858.4|41838.4|41855.9|41835.9|1
1731990310000|2024-11-19 04:25:10|41856.2|41836.2|41858.2|41838.2|41860.7|41840.7|41855.9|41835.9|1
1731990320000|2024-11-19 04:25:20|41855.9|41835.9|41860.9|41840.9|41860.9|41840.9|41855.9|41835.9|1
1731990330000|2024-11-19 04:25:30|41865.5|41845.5|41865.7|41845.7|41865.7|41845.7|41865.5|41845.5|2
1731990340000|2024-11-19 04:25:40|41865.9|41845.9|41870.5|41850.5|41870.5|41850.5|41865.9|41845.9|1
1731990350000|2024-11-19 04:25:50|41868.2|41848.2|41870.5|41850.5|41870.5|41850.5|41868.2|41848.2|0
1731990360000|2024-11-19 04:26:00|41868.2|41848.2|41865.9|41845.9|41870.5|41850.5|41865.7|41845.7|3
1731990380000|2024-11-19 04:26:20|41868.2|41848.2|41865.7|41845.7|41868.2|41848.2|41863.2|41843.2|2
1731990390000|2024-11-19 04:26:30|41865.9|41845.9|41866.2|41846.2|41866.2|41846.2|41865.9|41845.9|2
1731990400000|2024-11-19 04:26:40|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|41868.7|41848.7|0
1731990420000|2024-11-19 04:27:00|41868.5|41848.5|41868.7|41848.7|41868.7|41848.7|41868.5|41848.5|0
1731990430000|2024-11-19 04:27:10|41868.5|41848.5|41873.2|41853.2|41873.2|41853.2|41868.5|41848.5|0
1731990450000|2024-11-19 04:27:30|||||||||1
1731990460000|2024-11-19 04:27:40|41878|41858|41875.7|41855.7|41878|41858|41875.7|41855.7|1
1731990470000|2024-11-19 04:27:50|41873.5|41853.5|41873.2|41853.2|41873.5|41853.5|41873.2|41853.2|0
1731990490000|2024-11-19 04:28:10|41873.5|41853.5|41871.2|41851.2|41873.5|41853.5|41871.2|41851.2|0
1731990510000|2024-11-19 04:28:30|41871|41851|41871.2|41851.2|41871.2|41851.2|41871|41851|1
1731990520000|2024-11-19 04:28:40|41873.5|41853.5|41871|41851|41875.5|41855.5|41871|41851|1
1731990530000|2024-11-19 04:28:50|41875.5|41855.5|41871|41851|41875.5|41855.5|41871|41851|1
1731990540000|2024-11-19 04:29:00|41870.7|41850.7|41873.2|41853.2|41873.2|41853.2|41870.7|41850.7|1
1731990550000|2024-11-19 04:29:10|41871|41851|41871|41851|41871|41851|41871|41851|0
1731990570000|2024-11-19 04:29:30|41870.7|41850.7|41870.7|41850.7|41875.7|41855.7|41870.7|41850.7|1
1731990580000|2024-11-19 04:29:40|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|41868.2|41848.2|2
1731990590000|2024-11-19 04:29:50|41868|41848|41865.7|41845.7|41868|41848|41865.7|41845.7|2
1731990600000|2024-11-19 04:30:00|41865.5|41845.5|41865.7|41845.7|41868|41848|41863|41843|5
1731990620000|2024-11-19 04:30:20|41863.2|41843.2|41868.5|41848.5|41868.5|41848.5|41863.2|41843.2|0
1731990630000|2024-11-19 04:30:30|41866|41846|41863.5|41843.5|41868|41848|41863.5|41843.5|0
1731990640000|2024-11-19 04:30:40|41861|41841|41855.8|41835.8|41861|41841|41855.8|41835.8|1
1731990660000|2024-11-19 04:31:00|41858|41838|41853|41833|41858|41838|41853|41833|2
1731990670000|2024-11-19 04:31:10|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|41853.3|41833.3|2
1731990680000|2024-11-19 04:31:20|41853|41833|41853|41833|41853|41833|41853|41833|0
1731990700000|2024-11-19 04:31:40|41853.3|41833.3|41853.5|41833.5|41853.5|41833.5|41853.3|41833.3|0
1731990720000|2024-11-19 04:32:00|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|41850.8|41830.8|2
1731990730000|2024-11-19 04:32:10|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41848|41828|1
1731990740000|2024-11-19 04:32:20|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|0
1731990750000|2024-11-19 04:32:30|41850.8|41830.8|41848.3|41828.3|41850.8|41830.8|41848.3|41828.3|1
1731990760000|2024-11-19 04:32:40|41848.5|41828.5|41853.3|41833.3|41853.3|41833.3|41848.5|41828.5|3
1731990770000|2024-11-19 04:32:50|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.3|41833.3|1
1731990790000|2024-11-19 04:33:10|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|3
1731990800000|2024-11-19 04:33:20|41853.5|41833.5|41855.8|41835.8|41856|41836|41853.5|41833.5|0
1731990810000|2024-11-19 04:33:30|41856|41836|41856|41836|41856|41836|41856|41836|1
1731990820000|2024-11-19 04:33:40|41853.5|41833.5|41853.3|41833.3|41853.5|41833.5|41853.3|41833.3|1
1731990830000|2024-11-19 04:33:50|41853.5|41833.5|41848.5|41828.5|41853.5|41833.5|41848.5|41828.5|5
1731990840000|2024-11-19 04:34:00|41850.8|41830.8|41851.2|41831.2|41851.2|41831.2|41848.5|41828.5|4
1731990860000|2024-11-19 04:34:20|41851.4|41831.4|41855.8|41835.8|41855.8|41835.8|41851.4|41831.4|1
1731990870000|2024-11-19 04:34:30|41853.5|41833.5|41858.3|41838.3|41858.3|41838.3|41853.5|41833.5|1
1731990880000|2024-11-19 04:34:40|41856|41836|41858.5|41838.5|41858.5|41838.5|41855.8|41835.8|0
1731990890000|2024-11-19 04:34:50|41858.3|41838.3|41856|41836|41858.3|41838.3|41853.5|41833.5|0
1731990900000|2024-11-19 04:35:00|41858.3|41838.3|41856|41836|41860.6|41840.6|41856|41836|2
1731990910000|2024-11-19 04:35:10|41858.3|41838.3|41861|41841|41861|41841|41858.3|41838.3|0
1731990920000|2024-11-19 04:35:20|41860.8|41840.8|41861|41841|41861|41841|41858.5|41838.5|0
1731990930000|2024-11-19 04:35:30|41860.8|41840.8|41858.3|41838.3|41861|41841|41856|41836|0
1731990940000|2024-11-19 04:35:40|41856|41836|41856|41836|41856|41836|41856|41836|1
1731990950000|2024-11-19 04:35:50|||||||||1
1731990960000|2024-11-19 04:36:00|41858.3|41838.3|41860.6|41840.6|41860.6|41840.6|41856|41836|0
1731990970000|2024-11-19 04:36:10|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|0
1731990980000|2024-11-19 04:36:20|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|0
1731990990000|2024-11-19 04:36:30|||||||||1
1731991000000|2024-11-19 04:36:40|41858.3|41838.3|41858.3|41838.3|41860.6|41840.6|41858.3|41838.3|0
1731991010000|2024-11-19 04:36:50|41860.6|41840.6|41862.8|41842.8|41862.8|41842.8|41860.6|41840.6|0
1731991040000|2024-11-19 04:37:20|41863.1|41843.1|41862.8|41842.8|41863.1|41843.1|41862.8|41842.8|1
1731991050000|2024-11-19 04:37:30|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|0
1731991070000|2024-11-19 04:37:50|41865.1|41845.1|41865.4|41845.4|41865.4|41845.4|41865.1|41845.1|0
1731991080000|2024-11-19 04:38:00|41865.1|41845.1|41865.1|41845.1|41865.4|41845.4|41865.1|41845.1|0
1731991090000|2024-11-19 04:38:10|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|0
1731991100000|2024-11-19 04:38:20|41865.1|41845.1|41862.9|41842.9|41865.1|41845.1|41862.9|41842.9|0
1731991110000|2024-11-19 04:38:30|41865.1|41845.1|41865.1|41845.1|41865.4|41845.4|41865.1|41845.1|0
1731991120000|2024-11-19 04:38:40|41863.1|41843.1|41862.6|41842.6|41863.1|41843.1|41862.6|41842.6|1
1731991140000|2024-11-19 04:39:00|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|3
1731991150000|2024-11-19 04:39:10|41862.9|41842.9|41862.6|41842.6|41865.1|41845.1|41862.6|41842.6|1
1731991160000|2024-11-19 04:39:20|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|0
1731991170000|2024-11-19 04:39:30|41865.1|41845.1|41865.1|41845.1|41865.1|41845.1|41865.1|41845.1|0
1731991180000|2024-11-19 04:39:40|41862.9|41842.9|41865.1|41845.1|41865.1|41845.1|41862.9|41842.9|0
1731991190000|2024-11-19 04:39:50|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.1|41845.1|1
1731991200000|2024-11-19 04:40:00|41865.1|41845.1|41865.1|41845.1|41865.4|41845.4|41865.1|41845.1|0
1731991210000|2024-11-19 04:40:10|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|41862.9|41842.9|0
1731991230000|2024-11-19 04:40:30|41865.1|41845.1|41865.4|41845.4|41865.4|41845.4|41865.1|41845.1|0
1731991240000|2024-11-19 04:40:40|41865.6|41845.6|41867.9|41847.9|41867.9|41847.9|41865.6|41845.6|0
1731991270000|2024-11-19 04:41:10|41865.4|41845.4|41867.7|41847.7|41867.7|41847.7|41865.4|41845.4|0
1731991280000|2024-11-19 04:41:20|41865.4|41845.4|41868.1|41848.1|41868.1|41848.1|41865.4|41845.4|2
1731991290000|2024-11-19 04:41:30|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|1
1731991330000|2024-11-19 04:42:10|41872.7|41852.7|41872.9|41852.9|41872.9|41852.9|41872.7|41852.7|0
1731991340000|2024-11-19 04:42:20|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|0
1731991360000|2024-11-19 04:42:40|41872.9|41852.9|41875.2|41855.2|41875.2|41855.2|41872.9|41852.9|0
1731991380000|2024-11-19 04:43:00|||||||||1
1731991390000|2024-11-19 04:43:10|||||||||1
1731991420000|2024-11-19 04:43:40|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|2
1731991470000|2024-11-19 04:44:30|41875.6|41855.6|41878.1|41858.1|41878.1|41858.1|41875.6|41855.6|1
1731991480000|2024-11-19 04:44:40|41880.4|41860.4|41882.7|41862.7|41882.7|41862.7|41880.4|41860.4|2
1731991490000|2024-11-19 04:44:50|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41882.7|41862.7|1
1731991500000|2024-11-19 04:45:00|41880.2|41860.2|41880.4|41860.4|41880.4|41860.4|41880.2|41860.2|0
1731991510000|2024-11-19 04:45:10|41880.2|41860.2|41882.7|41862.7|41885.2|41865.2|41880.2|41860.2|1
1731991530000|2024-11-19 04:45:30|41880.4|41860.4|41880.2|41860.2|41880.4|41860.4|41880.2|41860.2|1
1731991540000|2024-11-19 04:45:40|41880|41860|41880|41860|41880|41860|41880|41860|0
1731991550000|2024-11-19 04:45:50|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|41875.2|41855.2|0
1731991560000|2024-11-19 04:46:00|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1731991570000|2024-11-19 04:46:10|41877.7|41857.7|41875.4|41855.4|41877.7|41857.7|41875.4|41855.4|0
1731991580000|2024-11-19 04:46:20|41877.7|41857.7|41875.4|41855.4|41877.7|41857.7|41875.2|41855.2|0
1731991590000|2024-11-19 04:46:30|41875.2|41855.2|41872.7|41852.7|41875.2|41855.2|41872.7|41852.7|1
1731991610000|2024-11-19 04:46:50|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|41870.4|41850.4|0
1731991630000|2024-11-19 04:47:10|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|41872.7|41852.7|0
1731991640000|2024-11-19 04:47:20|41872.9|41852.9|41875.2|41855.2|41875.2|41855.2|41872.9|41852.9|6
1731991650000|2024-11-19 04:47:30|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|0
1731991670000|2024-11-19 04:47:50|41877.9|41857.9|41880.2|41860.2|41880.2|41860.2|41877.9|41857.9|0
1731991680000|2024-11-19 04:48:00|41880|41860|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1731991690000|2024-11-19 04:48:10|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|41882.7|41862.7|0
1731991700000|2024-11-19 04:48:20|41885|41865|41887.7|41867.7|41887.7|41867.7|41885|41865|0
1731991720000|2024-11-19 04:48:40|41888.1|41868.1|41892.7|41872.7|41892.7|41872.7|41888.1|41868.1|8
1731991740000|2024-11-19 04:49:00|||||||||2
1731991760000|2024-11-19 04:49:20|41895.2|41875.2|41895|41875|41895.2|41875.2|41892.7|41872.7|0
1731991770000|2024-11-19 04:49:30|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|0
1731991800000|2024-11-19 04:50:00|41890.4|41870.4|41892.7|41872.7|41892.7|41872.7|41890.4|41870.4|5
1731991820000|2024-11-19 04:50:20|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|2
1731991830000|2024-11-19 04:50:30|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|0
1731991840000|2024-11-19 04:50:40|41883.1|41863.1|41882.9|41862.9|41883.1|41863.1|41882.9|41862.9|0
1731991850000|2024-11-19 04:50:50|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41882.7|41862.7|0
1731991860000|2024-11-19 04:51:00|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|41880.4|41860.4|0
1731991870000|2024-11-19 04:51:10|41880.2|41860.2|41880.4|41860.4|41880.4|41860.4|41880.2|41860.2|0
1731991880000|2024-11-19 04:51:20|41877.9|41857.9|41877.5|41857.5|41877.9|41857.9|41877.5|41857.5|0
1731991890000|2024-11-19 04:51:30|41875.2|41855.2|41875.2|41855.2|41875.4|41855.4|41875.2|41855.2|0
1731991900000|2024-11-19 04:51:40|41872.9|41852.9|41868.1|41848.1|41872.9|41852.9|41868.1|41848.1|0
1731991910000|2024-11-19 04:51:50|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|0
1731991920000|2024-11-19 04:52:00|41865.6|41845.6|41865.4|41845.4|41865.6|41845.6|41865.4|41845.4|0
1731991930000|2024-11-19 04:52:10|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|0
1731991960000|2024-11-19 04:52:40|41860.8|41840.8|41860.4|41840.4|41862.7|41842.7|41858.1|41838.1|5
1731991970000|2024-11-19 04:52:50|41862.7|41842.7|41860.4|41840.4|41862.7|41842.7|41860.4|41840.4|1
1731991990000|2024-11-19 04:53:10|||||||||1
1731992000000|2024-11-19 04:53:20|41858.1|41838.1|41857.9|41837.9|41858.1|41838.1|41857.9|41837.9|3
1731992020000|2024-11-19 04:53:40|41860.2|41840.2|41855.4|41835.4|41860.2|41840.2|41855.4|41835.4|0
1731992030000|2024-11-19 04:53:50|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|41855.6|41835.6|0
1731992050000|2024-11-19 04:54:10|41855.4|41835.4|41852.9|41832.9|41855.4|41835.4|41850.6|41830.6|2
1731992060000|2024-11-19 04:54:20|||||||||1
1731992090000|2024-11-19 04:54:50|41852.7|41832.7|41848.1|41828.1|41852.7|41832.7|41848.1|41828.1|0
1731992100000|2024-11-19 04:55:00|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|41850.6|41830.6|0
1731992110000|2024-11-19 04:55:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|1
1731992120000|2024-11-19 04:55:20|41845.8|41825.8|41855.2|41835.2|41855.2|41835.2|41845.6|41825.6|4
1731992130000|2024-11-19 04:55:30|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|0
1731992150000|2024-11-19 04:55:50|||||||||1
1731992170000|2024-11-19 04:56:10|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|0
1731992200000|2024-11-19 04:56:40|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|1
1731992210000|2024-11-19 04:56:50|41853.3|41833.3|41855.6|41835.6|41855.6|41835.6|41853.3|41833.3|0
1731992220000|2024-11-19 04:57:00|41855.4|41835.4|41852.9|41832.9|41855.4|41835.4|41852.9|41832.9|4
1731992230000|2024-11-19 04:57:10|41855.4|41835.4|41850.4|41830.4|41855.4|41835.4|41850.4|41830.4|3
1731992240000|2024-11-19 04:57:20|41852.7|41832.7|41850.4|41830.4|41852.7|41832.7|41850.4|41830.4|5
1731992260000|2024-11-19 04:57:40|41848.1|41828.1|41850.4|41830.4|41850.4|41830.4|41847.9|41827.9|0
1731992280000|2024-11-19 04:58:00|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|2
1731992290000|2024-11-19 04:58:10|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|0
1731992300000|2024-11-19 04:58:20|41852.7|41832.7|41852.9|41832.9|41852.9|41832.9|41852.7|41832.7|0
1731992310000|2024-11-19 04:58:30|41852.7|41832.7|41855|41835|41855|41835|41852.7|41832.7|0
1731992320000|2024-11-19 04:58:40|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855|41835|0
1731992330000|2024-11-19 04:58:50|41855|41835|41852.7|41832.7|41855|41835|41852.7|41832.7|1
1731992340000|2024-11-19 04:59:00|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.2|41830.2|3
1731992350000|2024-11-19 04:59:10|41850.2|41830.2|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|0
1731992360000|2024-11-19 04:59:20|41850.4|41830.4|41847.7|41827.7|41850.4|41830.4|41847.7|41827.7|0
1731992370000|2024-11-19 04:59:30|41850.4|41830.4|41850.2|41830.2|41850.4|41830.4|41850.2|41830.2|2
1731992380000|2024-11-19 04:59:40|41850.4|41830.4|41850.2|41830.2|41850.4|41830.4|41850.2|41830.2|0
1731992390000|2024-11-19 04:59:50|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|2
1731992400000|2024-11-19 05:00:00|41850.2|41830.2|41847.9|41827.9|41850.2|41830.2|41847.9|41827.9|6
1731992410000|2024-11-19 05:00:10|41845.6|41825.6|41850|41830|41850|41830|41845.2|41825.2|2
1731992420000|2024-11-19 05:00:20|41850.2|41830.2|41852.7|41832.7|41852.7|41832.7|41850.2|41830.2|1
1731992430000|2024-11-19 05:00:30|41850.4|41830.4|41850.4|41830.4|41852.7|41832.7|41850.4|41830.4|0
1731992440000|2024-11-19 05:00:40|41850.2|41830.2|41847.9|41827.9|41850.2|41830.2|41847.7|41827.7|2
1731992450000|2024-11-19 05:00:50|41847.7|41827.7|41840.2|41820.2|41847.7|41827.7|41840.2|41820.2|23
1731992460000|2024-11-19 05:01:00|41835.4|41815.4|41830.4|41810.4|41835.4|41815.4|41830.4|41810.4|4
1731992470000|2024-11-19 05:01:10|41830.2|41810.2|41822.7|41802.7|41830.2|41810.2|41820.6|41800.6|5
1731992480000|2024-11-19 05:01:20|41817.7|41797.7|41825.2|41805.2|41827.7|41807.7|41817.7|41797.7|12
1731992490000|2024-11-19 05:01:30|||||||||3
1731992500000|2024-11-19 05:01:40|||||||||3
1731992510000|2024-11-19 05:01:50|41827.7|41807.7|41827.5|41807.5|41827.9|41807.9|41825|41805|7
1731992520000|2024-11-19 05:02:00|||||||||1
1731992530000|2024-11-19 05:02:10|41830|41810|41837.5|41817.5|41837.7|41817.7|41830|41810|2
1731992540000|2024-11-19 05:02:20|41835.2|41815.2|41835.2|41815.2|41837.7|41817.7|41835.2|41815.2|1
1731992550000|2024-11-19 05:02:30|41832.7|41812.7|41825.2|41805.2|41832.7|41812.7|41822.7|41802.7|0
1731992560000|2024-11-19 05:02:40|41822.9|41802.9|41825.2|41805.2|41827.7|41807.7|41822.9|41802.9|1
1731992570000|2024-11-19 05:02:50|41827.7|41807.7|41825.2|41805.2|41827.7|41807.7|41825|41805|0
1731992580000|2024-11-19 05:03:00|41825.4|41805.4|41825.2|41805.2|41827.7|41807.7|41825.2|41805.2|0
1731992590000|2024-11-19 05:03:10|41825.4|41805.4|41830.2|41810.2|41830.2|41810.2|41825.2|41805.2|0
1731992600000|2024-11-19 05:03:20|41827.9|41807.9|41832.5|41812.5|41832.5|41812.5|41827.9|41807.9|0
1731992610000|2024-11-19 05:03:30|41830.2|41810.2|41825.4|41805.4|41830.2|41810.2|41825.4|41805.4|3
1731992620000|2024-11-19 05:03:40|41827.9|41807.9|41830.2|41810.2|41830.2|41810.2|41827.9|41807.9|0
1731992630000|2024-11-19 05:03:50|41825.4|41805.4|41830.2|41810.2|41830.4|41810.4|41825.4|41805.4|0
1731992640000|2024-11-19 05:04:00|41832.7|41812.7|41832.7|41812.7|41832.9|41812.9|41832.7|41812.7|0
1731992650000|2024-11-19 05:04:10|41832.9|41812.9|41832.7|41812.7|41832.9|41812.9|41832.7|41812.7|0
1731992660000|2024-11-19 05:04:20|41830.2|41810.2|41827.7|41807.7|41830.2|41810.2|41827.7|41807.7|0
1731992670000|2024-11-19 05:04:30|41825.4|41805.4|41830.2|41810.2|41830.2|41810.2|41825.2|41805.2|0
1731992680000|2024-11-19 05:04:40|41825.4|41805.4|41827.9|41807.9|41827.9|41807.9|41825.2|41805.2|0
1731992690000|2024-11-19 05:04:50|41825.7|41805.7|41825.2|41805.2|41825.7|41805.7|41825.2|41805.2|1
1731992700000|2024-11-19 05:05:00|41825.4|41805.4|41827.7|41807.7|41827.7|41807.7|41825.4|41805.4|2
1731992710000|2024-11-19 05:05:10|41825.4|41805.4|41827.7|41807.7|41827.7|41807.7|41825.4|41805.4|0
1731992720000|2024-11-19 05:05:20|41825.4|41805.4|41827.9|41807.9|41827.9|41807.9|41825.4|41805.4|2
1731992730000|2024-11-19 05:05:30|41827.7|41807.7|41830.4|41810.4|41830.4|41810.4|41827.7|41807.7|1
1731992740000|2024-11-19 05:05:40|41832.7|41812.7|41840|41820|41840|41820|41830.4|41810.4|2
1731992750000|2024-11-19 05:05:50|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|1
1731992760000|2024-11-19 05:06:00|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|41835.5|41815.5|1
1731992770000|2024-11-19 05:06:10|41833.2|41813.2|41835.2|41815.2|41835.5|41815.5|41833.2|41813.2|0
1731992780000|2024-11-19 05:06:20|41835.5|41815.5|41835.7|41815.7|41835.7|41815.7|41832.7|41812.7|0
1731992790000|2024-11-19 05:06:30|41838|41818|41838|41818|41838|41818|41838|41818|0
1731992800000|2024-11-19 05:06:40|41840.2|41820.2|41835.7|41815.7|41840.5|41820.5|41835.5|41815.5|0
1731992810000|2024-11-19 05:06:50|41835.5|41815.5|41835.2|41815.2|41838|41818|41835.2|41815.2|1
1731992820000|2024-11-19 05:07:00|41835.5|41815.5|41837.7|41817.7|41837.7|41817.7|41835.2|41815.2|0
1731992830000|2024-11-19 05:07:10|41840.5|41820.5|41842.7|41822.7|41842.7|41822.7|41840.5|41820.5|0
1731992840000|2024-11-19 05:07:20|41840.5|41820.5|41840|41820|41840.5|41820.5|41839.8|41819.8|0
1731992850000|2024-11-19 05:07:30|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1731992860000|2024-11-19 05:07:40|41837.5|41817.5|41835.2|41815.2|41837.5|41817.5|41835.2|41815.2|2
1731992870000|2024-11-19 05:07:50|41835.5|41815.5|41835.2|41815.2|41835.5|41815.5|41835.2|41815.2|0
1731992880000|2024-11-19 05:08:00|41835.5|41815.5|41830.5|41810.5|41835.5|41815.5|41830.5|41810.5|2
1731992890000|2024-11-19 05:08:10|41832.7|41812.7|41835.5|41815.5|41835.5|41815.5|41832.7|41812.7|2
1731992900000|2024-11-19 05:08:20|41837.7|41817.7|41835.5|41815.5|41837.7|41817.7|41835.5|41815.5|0
1731992910000|2024-11-19 05:08:30|41837.7|41817.7|41835.5|41815.5|41837.7|41817.7|41835.5|41815.5|0
1731992920000|2024-11-19 05:08:40|41837.7|41817.7|41830.5|41810.5|41837.7|41817.7|41830.5|41810.5|1
1731992930000|2024-11-19 05:08:50|41832.7|41812.7|41832.7|41812.7|41835.5|41815.5|41832.7|41812.7|2
1731992940000|2024-11-19 05:09:00|41830.5|41810.5|41830.3|41810.3|41832.7|41812.7|41830.2|41810.2|1
1731992960000|2024-11-19 05:09:20|41830.5|41810.5|41830.3|41810.3|41830.5|41810.5|41828|41808|1
1731992970000|2024-11-19 05:09:30|41830.5|41810.5|41827.8|41807.8|41830.5|41810.5|41827.8|41807.8|0
1731992980000|2024-11-19 05:09:40|41830.3|41810.3|41830.3|41810.3|41830.3|41810.3|41825.5|41805.5|0
1731992990000|2024-11-19 05:09:50|41828|41808|41825.5|41805.5|41830.3|41810.3|41825.5|41805.5|0
1731993000000|2024-11-19 05:10:00|41827.8|41807.8|41835|41815|41835|41815|41827.8|41807.8|2
1731993010000|2024-11-19 05:10:10|41835.3|41815.3|41835.3|41815.3|41837.8|41817.8|41835.3|41815.3|0
1731993020000|2024-11-19 05:10:20|41835.5|41815.5|41835.3|41815.3|41837.8|41817.8|41835.3|41815.3|1
1731993030000|2024-11-19 05:10:30|41830.5|41810.5|41825.5|41805.5|41830.5|41810.5|41825.5|41805.5|2
1731993040000|2024-11-19 05:10:40|41820.7|41800.7|41825.5|41805.5|41825.5|41805.5|41820.7|41800.7|8
1731993050000|2024-11-19 05:10:50|41820.7|41800.7|41825.5|41805.5|41825.5|41805.5|41820.7|41800.7|0
1731993060000|2024-11-19 05:11:00|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41820.7|41800.7|2
1731993070000|2024-11-19 05:11:10|41825.5|41805.5|41825.3|41805.3|41827.8|41807.8|41825.3|41805.3|1
1731993080000|2024-11-19 05:11:20|41822.8|41802.8|41825.3|41805.3|41825.3|41805.3|41822.8|41802.8|0
1731993090000|2024-11-19 05:11:30|||||||||1
1731993100000|2024-11-19 05:11:40|41823|41803|41822.8|41802.8|41823|41803|41820.5|41800.5|1
1731993110000|2024-11-19 05:11:50|41820.5|41800.5|41822.8|41802.8|41822.8|41802.8|41820.5|41800.5|2
1731993120000|2024-11-19 05:12:00|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|41820.5|41800.5|6
1731993130000|2024-11-19 05:12:10|41820.3|41800.3|41818|41798|41820.3|41800.3|41815.7|41795.7|0
1731993140000|2024-11-19 05:12:20|41815.7|41795.7|41815.5|41795.5|41818|41798|41815.5|41795.5|0
1731993150000|2024-11-19 05:12:30|41815.3|41795.3|41815.3|41795.3|41815.5|41795.5|41815.3|41795.3|0
1731993160000|2024-11-19 05:12:40|41815.5|41795.5|41815.5|41795.5|41820.3|41800.3|41815.3|41795.3|0
1731993170000|2024-11-19 05:12:50|41815.7|41795.7|41820.3|41800.3|41820.3|41800.3|41815.7|41795.7|0
1731993180000|2024-11-19 05:13:00|41820.5|41800.5|41820.3|41800.3|41820.5|41800.5|41820.3|41800.3|0
1731993190000|2024-11-19 05:13:10|41818|41798|41815.3|41795.3|41818|41798|41815.3|41795.3|1
1731993200000|2024-11-19 05:13:20|41817.8|41797.8|41820.1|41800.1|41820.1|41800.1|41815.3|41795.3|1
1731993210000|2024-11-19 05:13:30|41817.6|41797.6|41822.6|41802.6|41822.6|41802.6|41815.3|41795.3|4
1731993220000|2024-11-19 05:13:40|41822.8|41802.8|41820.5|41800.5|41822.8|41802.8|41820.5|41800.5|0
1731993230000|2024-11-19 05:13:50|41820.3|41800.3|41822.8|41802.8|41822.8|41802.8|41820.3|41800.3|5
1731993240000|2024-11-19 05:14:00|41820.1|41800.1|41820.5|41800.5|41825.3|41805.3|41820.1|41800.1|1
1731993250000|2024-11-19 05:14:10|41822.8|41802.8|41825.3|41805.3|41825.3|41805.3|41822.8|41802.8|0
1731993260000|2024-11-19 05:14:20|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|41827.8|41807.8|0
1731993270000|2024-11-19 05:14:30|41832.8|41812.8|41838|41818|41838|41818|41832.8|41812.8|0
1731993280000|2024-11-19 05:14:40|41840.3|41820.3|41835.3|41815.3|41840.3|41820.3|41835.3|41815.3|0
1731993290000|2024-11-19 05:14:50|41835.5|41815.5|41837.8|41817.8|41840.3|41820.3|41835.5|41815.5|0
1731993300000|2024-11-19 05:15:00|41835.5|41815.5|41845.3|41825.3|41845.3|41825.3|41835.5|41815.5|4
1731993310000|2024-11-19 05:15:10|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|0
1731993320000|2024-11-19 05:15:20|41850.1|41830.1|41840.5|41820.5|41850.1|41830.1|41840.5|41820.5|10
1731993330000|2024-11-19 05:15:30|41838.2|41818.2|41840.5|41820.5|41840.5|41820.5|41838.2|41818.2|4
1731993340000|2024-11-19 05:15:40|41840.3|41820.3|41845.3|41825.3|41845.3|41825.3|41840.3|41820.3|3
1731993350000|2024-11-19 05:15:50|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41840.5|41820.5|15
1731993360000|2024-11-19 05:16:00|41843|41823|41850.3|41830.3|41850.3|41830.3|41843|41823|3
1731993370000|2024-11-19 05:16:10|41847.8|41827.8|41850.3|41830.3|41850.3|41830.3|41847.8|41827.8|3
1731993380000|2024-11-19 05:16:20|41848|41828|41847.8|41827.8|41850.1|41830.1|41847.4|41827.4|6
1731993390000|2024-11-19 05:16:30|41847.6|41827.6|41845.1|41825.1|41847.8|41827.8|41845.1|41825.1|2
1731993400000|2024-11-19 05:16:40|41842.8|41822.8|41845.1|41825.1|41845.1|41825.1|41842.6|41822.6|4
1731993410000|2024-11-19 05:16:50|41840.1|41820.1|41839.9|41819.9|41842.4|41822.4|41839.9|41819.9|4
1731993420000|2024-11-19 05:17:00|41840.1|41820.1|41842.4|41822.4|41842.4|41822.4|41840.1|41820.1|1
1731993430000|2024-11-19 05:17:10|41839.9|41819.9|41839.9|41819.9|41844.9|41824.9|41839.9|41819.9|0
1731993440000|2024-11-19 05:17:20|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|0
1731993450000|2024-11-19 05:17:30|41835.1|41815.1|41830.3|41810.3|41835.1|41815.1|41830.3|41810.3|2
1731993470000|2024-11-19 05:17:50|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|7
1731993480000|2024-11-19 05:18:00|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|1
1731993490000|2024-11-19 05:18:10|41825.3|41805.3|41834.6|41814.6|41834.6|41814.6|41825.3|41805.3|0
1731993510000|2024-11-19 05:18:30|41834.9|41814.9|41832.4|41812.4|41834.9|41814.9|41832.4|41812.4|0
1731993530000|2024-11-19 05:18:50|41829.9|41809.9|41832.4|41812.4|41832.4|41812.4|41829.9|41809.9|2
1731993540000|2024-11-19 05:19:00|41832.2|41812.2|41825.1|41805.1|41832.2|41812.2|41825.1|41805.1|4
1731993550000|2024-11-19 05:19:10|41824.7|41804.7|41820.1|41800.1|41824.7|41804.7|41820.1|41800.1|2
1731993560000|2024-11-19 05:19:20|41817.8|41797.8|41817.8|41797.8|41820.1|41800.1|41817.8|41797.8|1
1731993570000|2024-11-19 05:19:30|41814.9|41794.9|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|5
1731993580000|2024-11-19 05:19:40|41804.7|41784.7|41804.9|41784.9|41804.9|41784.9|41802.6|41782.6|1
1731993590000|2024-11-19 05:19:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41797.4|41777.4|5
1731993600000|2024-11-19 05:20:00|41800.1|41780.1|41812.4|41792.4|41814.7|41794.7|41800.1|41780.1|2
1731993610000|2024-11-19 05:20:10|41812.6|41792.6|41819.9|41799.9|41820.1|41800.1|41812.6|41792.6|7
1731993620000|2024-11-19 05:20:20|41820.1|41800.1|41817.6|41797.6|41820.1|41800.1|41817.6|41797.6|2
1731993630000|2024-11-19 05:20:30|41817.4|41797.4|41817.2|41797.2|41817.6|41797.6|41817.2|41797.2|1
1731993640000|2024-11-19 05:20:40|41819.9|41799.9|41820.1|41800.1|41820.1|41800.1|41817.4|41797.4|7
1731993650000|2024-11-19 05:20:50|41822.4|41802.4|41822.6|41802.6|41825.1|41805.1|41822.4|41802.4|2
1731993660000|2024-11-19 05:21:00|41822.8|41802.8|41829.9|41809.9|41829.9|41809.9|41822.8|41802.8|1
1731993670000|2024-11-19 05:21:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|0
1731993680000|2024-11-19 05:21:20|41827.2|41807.2|41822.6|41802.6|41827.2|41807.2|41822.6|41802.6|0
1731993690000|2024-11-19 05:21:30|41822.4|41802.4|41822.2|41802.2|41822.4|41802.4|41822.2|41802.2|0
1731993700000|2024-11-19 05:21:40|41819.9|41799.9|41817.6|41797.6|41819.9|41799.9|41817.6|41797.6|1
1731993710000|2024-11-19 05:21:50|41817.4|41797.4|41814.9|41794.9|41817.4|41797.4|41814.9|41794.9|3
1731993720000|2024-11-19 05:22:00|41815.1|41795.1|41812.6|41792.6|41815.1|41795.1|41812.4|41792.4|5
1731993730000|2024-11-19 05:22:10|41810.3|41790.3|41810.3|41790.3|41812.6|41792.6|41810.3|41790.3|0
1731993740000|2024-11-19 05:22:20|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|0
1731993750000|2024-11-19 05:22:30|41810.3|41790.3|41810.1|41790.1|41810.3|41790.3|41810.1|41790.1|2
1731993760000|2024-11-19 05:22:40|41809.9|41789.9|41805.1|41785.1|41809.9|41789.9|41804.7|41784.7|10
1731993770000|2024-11-19 05:22:50|41807.4|41787.4|41805.1|41785.1|41807.4|41787.4|41805.1|41785.1|0
1731993780000|2024-11-19 05:23:00|41804.9|41784.9|41799.9|41779.9|41804.9|41784.9|41799.9|41779.9|5
1731993790000|2024-11-19 05:23:10|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|41800.1|41780.1|3
1731993800000|2024-11-19 05:23:20|41802.2|41782.2|41799.9|41779.9|41802.2|41782.2|41799.9|41779.9|1
1731993810000|2024-11-19 05:23:30|41797.4|41777.4|41794.9|41774.9|41799.7|41779.7|41794.9|41774.9|2
1731993820000|2024-11-19 05:23:40|41792.6|41772.6|41794.9|41774.9|41794.9|41774.9|41792.6|41772.6|0
1731993830000|2024-11-19 05:23:50|41792.6|41772.6|41789.7|41769.7|41792.6|41772.6|41789.7|41769.7|0
1731993840000|2024-11-19 05:24:00|41789.9|41769.9|41794.9|41774.9|41794.9|41774.9|41789.7|41769.7|5
1731993850000|2024-11-19 05:24:10|41799.7|41779.7|41807.4|41787.4|41807.4|41787.4|41799.7|41779.7|7
1731993860000|2024-11-19 05:24:20|41807.2|41787.2|41807.2|41787.2|41809.5|41789.5|41807.2|41787.2|1
1731993870000|2024-11-19 05:24:30|41809.5|41789.5|41812.2|41792.2|41812.2|41792.2|41809.5|41789.5|1
1731993880000|2024-11-19 05:24:40|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1731993890000|2024-11-19 05:24:50|41817.4|41797.4|41819.7|41799.7|41819.7|41799.7|41817.4|41797.4|0
1731993900000|2024-11-19 05:25:00|41819.9|41799.9|41822.2|41802.2|41822.2|41802.2|41819.9|41799.9|0
1731993910000|2024-11-19 05:25:10|41824.7|41804.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|0
1731993920000|2024-11-19 05:25:20|41824.5|41804.5|41819.9|41799.9|41824.7|41804.7|41819.9|41799.9|0
1731993940000|2024-11-19 05:25:40|41820.1|41800.1|41819.9|41799.9|41824.7|41804.7|41819.9|41799.9|1
1731993950000|2024-11-19 05:25:50|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|0
1731993960000|2024-11-19 05:26:00|41819.9|41799.9|41824.7|41804.7|41824.7|41804.7|41819.9|41799.9|1
1731993970000|2024-11-19 05:26:10|41824.9|41804.9|41827.2|41807.2|41827.2|41807.2|41824.9|41804.9|0
1731993980000|2024-11-19 05:26:20|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|0
1731993990000|2024-11-19 05:26:30|41827.2|41807.2|41829.7|41809.7|41829.7|41809.7|41824.9|41804.9|0
1731994000000|2024-11-19 05:26:40|41824.9|41804.9|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|1
1731994010000|2024-11-19 05:26:50|41824.9|41804.9|41822.4|41802.4|41824.9|41804.9|41822.2|41802.2|0
1731994020000|2024-11-19 05:27:00|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|2
1731994040000|2024-11-19 05:27:20|41819.5|41799.5|41819.5|41799.5|41819.5|41799.5|41817.2|41797.2|2
1731994050000|2024-11-19 05:27:30|41821.8|41801.8|41822|41802|41822|41802|41821.8|41801.8|0
1731994060000|2024-11-19 05:27:40|41824.7|41804.7|41824.5|41804.5|41824.7|41804.7|41824.5|41804.5|4
1731994070000|2024-11-19 05:27:50|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|6
1731994080000|2024-11-19 05:28:00|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|1
1731994090000|2024-11-19 05:28:10|41822|41802|41822|41802|41822|41802|41819.5|41799.5|0
1731994100000|2024-11-19 05:28:20|41819.5|41799.5|41824.5|41804.5|41826.8|41806.8|41819.5|41799.5|2
1731994110000|2024-11-19 05:28:30|41822|41802|41819.5|41799.5|41822|41802|41819.5|41799.5|0
1731994120000|2024-11-19 05:28:40|||||||||1
1731994130000|2024-11-19 05:28:50|41817.2|41797.2|41817|41797|41819.5|41799.5|41814.7|41794.7|2
1731994140000|2024-11-19 05:29:00|41814.7|41794.7|41809.5|41789.5|41814.7|41794.7|41809.5|41789.5|2
1731994150000|2024-11-19 05:29:10|41807.2|41787.2|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|11
1731994160000|2024-11-19 05:29:20|41804.7|41784.7|41807|41787|41809.5|41789.5|41804.7|41784.7|1
1731994170000|2024-11-19 05:29:30|41807.2|41787.2|41812.2|41792.2|41814.5|41794.5|41807|41787|3
1731994180000|2024-11-19 05:29:40|41814.5|41794.5|41812.2|41792.2|41814.7|41794.7|41812.2|41792.2|2
1731994190000|2024-11-19 05:29:50|41812|41792|41812.2|41792.2|41812.2|41792.2|41812|41792|0
1731994200000|2024-11-19 05:30:00|41809.7|41789.7|41822|41802|41824.5|41804.5|41802.2|41782.2|23
1731994210000|2024-11-19 05:30:10|41824.7|41804.7|41829.7|41809.7|41834.5|41814.5|41824.7|41804.7|5
1731994220000|2024-11-19 05:30:20|41827.2|41807.2|41827|41807|41829.7|41809.7|41824.9|41804.9|3
1731994230000|2024-11-19 05:30:30|41824.7|41804.7|41802.2|41782.2|41824.7|41804.7|41802.2|41782.2|19
1731994240000|2024-11-19 05:30:40|41799.9|41779.9|41804.5|41784.5|41807|41787|41799.9|41779.9|5
1731994250000|2024-11-19 05:30:50|41802.2|41782.2|41797.2|41777.2|41802.2|41782.2|41797.2|41777.2|2
1731994260000|2024-11-19 05:31:00|41799.5|41779.5|41794.7|41774.7|41799.5|41779.5|41794.7|41774.7|4
1731994270000|2024-11-19 05:31:10|41792.4|41772.4|41784.5|41764.5|41792.4|41772.4|41784.5|41764.5|7
1731994280000|2024-11-19 05:31:20|41784.7|41764.7|41784.5|41764.5|41789.5|41769.5|41784.5|41764.5|6
1731994290000|2024-11-19 05:31:30|41782|41762|41779.5|41759.5|41782|41762|41774.5|41754.5|10
1731994300000|2024-11-19 05:31:40|41781.8|41761.8|41779.5|41759.5|41784.5|41764.5|41779.5|41759.5|10
1731994310000|2024-11-19 05:31:50|41777|41757|41776.8|41756.8|41777|41757|41774.7|41754.7|6
1731994320000|2024-11-19 05:32:00|41777|41757|41772.4|41752.4|41779.7|41759.7|41772.2|41752.2|2
1731994330000|2024-11-19 05:32:10|41772.2|41752.2|41769.9|41749.9|41774.5|41754.5|41769.7|41749.7|0
1731994340000|2024-11-19 05:32:20|41774.5|41754.5|41769.9|41749.9|41774.7|41754.7|41769.9|41749.9|2
1731994350000|2024-11-19 05:32:30|41770.1|41750.1|41774.7|41754.7|41774.7|41754.7|41769.9|41749.9|8
1731994360000|2024-11-19 05:32:40|41774.5|41754.5|41772.2|41752.2|41774.5|41754.5|41772.2|41752.2|0
1731994370000|2024-11-19 05:32:50|41769.9|41749.9|41772.2|41752.2|41772.2|41752.2|41764.9|41744.9|9
1731994380000|2024-11-19 05:33:00|41772.4|41752.4|41779.7|41759.7|41782.2|41762.2|41772.4|41752.4|6
1731994390000|2024-11-19 05:33:10|41782|41762|41784.9|41764.9|41784.9|41764.9|41779.7|41759.7|3
1731994400000|2024-11-19 05:33:20|41784.7|41764.7|41787.2|41767.2|41792.2|41772.2|41784.7|41764.7|3
1731994410000|2024-11-19 05:33:30|41784.9|41764.9|41789.9|41769.9|41789.9|41769.9|41784.9|41764.9|3
1731994420000|2024-11-19 05:33:40|41792.4|41772.4|41789.9|41769.9|41794.7|41774.7|41789.9|41769.9|0
1731994430000|2024-11-19 05:33:50|41789.7|41769.7|41789.9|41769.9|41794.7|41774.7|41789.7|41769.7|0
1731994440000|2024-11-19 05:34:00|41789.7|41769.7|41787|41767|41789.7|41769.7|41787|41767|11
1731994450000|2024-11-19 05:34:10|41789.3|41769.3|41787.2|41767.2|41789.5|41769.5|41787|41767|2
1731994460000|2024-11-19 05:34:20|41787|41767|41792|41772|41792|41772|41784.7|41764.7|2
1731994470000|2024-11-19 05:34:30|41791.8|41771.8|41794.5|41774.5|41794.5|41774.5|41789.5|41769.5|1
1731994480000|2024-11-19 05:34:40|41797|41777|41799.5|41779.5|41802|41782|41797|41777|4
1731994490000|2024-11-19 05:34:50|41799.7|41779.7|41797.2|41777.2|41799.7|41779.7|41797|41777|2
1731994500000|2024-11-19 05:35:00|41799.5|41779.5|41794.9|41774.9|41799.7|41779.7|41794.9|41774.9|1
1731994510000|2024-11-19 05:35:10|41792.4|41772.4|41789.9|41769.9|41794.9|41774.9|41789.9|41769.9|0
1731994520000|2024-11-19 05:35:20|41792.2|41772.2|41789.7|41769.7|41794.5|41774.5|41789.7|41769.7|0
1731994530000|2024-11-19 05:35:30|41792|41772|41794.7|41774.7|41794.7|41774.7|41789.7|41769.7|0
1731994540000|2024-11-19 05:35:40|41794.5|41774.5|41792|41772|41794.5|41774.5|41792|41772|1
1731994550000|2024-11-19 05:35:50|41789.7|41769.7|41789.7|41769.7|41792.2|41772.2|41789.7|41769.7|0
1731994560000|2024-11-19 05:36:00|41789.9|41769.9|41812.2|41792.2|41812.2|41792.2|41789.9|41769.9|6
1731994570000|2024-11-19 05:36:10|41812.4|41792.4|41814.7|41794.7|41817.2|41797.2|41812.2|41792.2|1
1731994580000|2024-11-19 05:36:20|41814.9|41794.9|41812.2|41792.2|41817.2|41797.2|41809.7|41789.7|4
1731994590000|2024-11-19 05:36:30|41809.9|41789.9|41807.2|41787.2|41809.9|41789.9|41804.7|41784.7|1
1731994600000|2024-11-19 05:36:40|41804.9|41784.9|41804.7|41784.7|41809.5|41789.5|41804.7|41784.7|2
1731994610000|2024-11-19 05:36:50|41807|41787|41802|41782|41807.2|41787.2|41802|41782|2
1731994620000|2024-11-19 05:37:00|41797.2|41777.2|41794.7|41774.7|41797.2|41777.2|41794.7|41774.7|2
1731994630000|2024-11-19 05:37:10|41794.5|41774.5|41782|41762|41794.5|41774.5|41782|41762|5
1731994640000|2024-11-19 05:37:20|41784.5|41764.5|41784.7|41764.7|41787.2|41767.2|41784.5|41764.5|1
1731994650000|2024-11-19 05:37:30|41784.5|41764.5|41784.9|41764.9|41784.9|41764.9|41779.9|41759.9|0
1731994660000|2024-11-19 05:37:40|41784.7|41764.7|41787.2|41767.2|41789.5|41769.5|41784.7|41764.7|1
1731994670000|2024-11-19 05:37:50|41784.7|41764.7|41784.7|41764.7|41787.2|41767.2|41784.7|41764.7|0
1731994680000|2024-11-19 05:38:00|41787.2|41767.2|41791.8|41771.8|41791.8|41771.8|41784.7|41764.7|3
1731994690000|2024-11-19 05:38:10|41792|41772|41789.7|41769.7|41792.2|41772.2|41789.7|41769.7|1
1731994700000|2024-11-19 05:38:20|41789.5|41769.5|41789.5|41769.5|41789.7|41769.7|41789.5|41769.5|1
1731994710000|2024-11-19 05:38:30|41787.2|41767.2|41787.4|41767.4|41789.9|41769.9|41787|41767|2
1731994720000|2024-11-19 05:38:40|41789.7|41769.7|41792.2|41772.2|41792.2|41772.2|41789.7|41769.7|0
1731994730000|2024-11-19 05:38:50|41789.9|41769.9|41789.7|41769.7|41794.7|41774.7|41789.7|41769.7|0
1731994740000|2024-11-19 05:39:00|41787.4|41767.4|41784.9|41764.9|41789.7|41769.7|41784.9|41764.9|2
1731994750000|2024-11-19 05:39:10|41789.5|41769.5|41789.7|41769.7|41789.7|41769.7|41789.5|41769.5|0
1731994760000|2024-11-19 05:39:20|41789.9|41769.9|41797.2|41777.2|41799.7|41779.7|41789.9|41769.9|2
1731994770000|2024-11-19 05:39:30|41799.7|41779.7|41797.4|41777.4|41802.2|41782.2|41797.4|41777.4|0
1731994780000|2024-11-19 05:39:40|41802|41782|41789.7|41769.7|41802.2|41782.2|41789.7|41769.7|3
1731994790000|2024-11-19 05:39:50|41789.5|41769.5|41787.2|41767.2|41792.2|41772.2|41787.2|41767.2|0
1731994800000|2024-11-19 05:40:00|41787|41767|41792.2|41772.2|41792.2|41772.2|41787|41767|3
1731994810000|2024-11-19 05:40:10|41794.7|41774.7|41794.5|41774.5|41797|41777|41794.5|41774.5|1
1731994820000|2024-11-19 05:40:20|41792.2|41772.2|41787.2|41767.2|41792.2|41772.2|41787.2|41767.2|0
1731994830000|2024-11-19 05:40:30|41787|41767|41782.2|41762.2|41787.2|41767.2|41782.2|41762.2|0
1731994840000|2024-11-19 05:40:40|41779.9|41759.9|41779.7|41759.7|41782.2|41762.2|41779.7|41759.7|1
1731994850000|2024-11-19 05:40:50|41777.4|41757.4|41779.5|41759.5|41779.7|41759.7|41777.4|41757.4|3
1731994860000|2024-11-19 05:41:00|41777.2|41757.2|41784.9|41764.9|41787.2|41767.2|41777.2|41757.2|2
1731994870000|2024-11-19 05:41:10|41784.7|41764.7|41784.5|41764.5|41787.2|41767.2|41784.5|41764.5|3
1731994880000|2024-11-19 05:41:20|41779.7|41759.7|41779.5|41759.5|41779.7|41759.7|41774.9|41754.9|3
1731994890000|2024-11-19 05:41:30|41779.7|41759.7|41775.2|41755.2|41779.7|41759.7|41774.7|41754.7|4
1731994900000|2024-11-19 05:41:40|41779.7|41759.7|41782.2|41762.2|41784.7|41764.7|41779.7|41759.7|4
1731994910000|2024-11-19 05:41:50|41782|41762|41774.7|41754.7|41782|41762|41774.7|41754.7|0
1731994920000|2024-11-19 05:42:00|41769.9|41749.9|41774.1|41754.1|41774.1|41754.1|41767.2|41747.2|3
1731994930000|2024-11-19 05:42:10|41771.8|41751.8|41774.5|41754.5|41774.5|41754.5|41771.8|41751.8|1
1731994940000|2024-11-19 05:42:20|41774.7|41754.7|41769.7|41749.7|41774.7|41754.7|41769.7|41749.7|1
1731994950000|2024-11-19 05:42:30|41772.2|41752.2|41769.9|41749.9|41772.2|41752.2|41769.7|41749.7|0
1731994960000|2024-11-19 05:42:40|41769.7|41749.7|41777|41757|41784.5|41764.5|41769.7|41749.7|6
1731994970000|2024-11-19 05:42:50|41779.3|41759.3|41779.5|41759.5|41779.5|41759.5|41777|41757|3
1731994980000|2024-11-19 05:43:00|41782|41762|41782|41762|41782.2|41762.2|41782|41762|1
1731994990000|2024-11-19 05:43:10|41779.7|41759.7|41779.5|41759.5|41779.7|41759.7|41779.5|41759.5|0
1731995000000|2024-11-19 05:43:20|41779.7|41759.7|41782|41762|41782.2|41762.2|41779.7|41759.7|0
1731995010000|2024-11-19 05:43:30|41782.2|41762.2|41787|41767|41787|41767|41782|41762|1
1731995020000|2024-11-19 05:43:40|41784.7|41764.7|41792|41772|41792|41772|41784.7|41764.7|0
1731995030000|2024-11-19 05:43:50|41794.5|41774.5|41792.2|41772.2|41794.5|41774.5|41792|41772|1
1731995040000|2024-11-19 05:44:00|41794.5|41774.5|41797|41777|41797|41777|41794.5|41774.5|2
1731995060000|2024-11-19 05:44:20|41794.7|41774.7|41794.5|41774.5|41794.7|41774.7|41794.5|41774.5|1
1731995070000|2024-11-19 05:44:30|41794.7|41774.7|41792.2|41772.2|41797|41777|41792|41772|0
1731995080000|2024-11-19 05:44:40|41792|41772|41794.5|41774.5|41794.5|41774.5|41792|41772|1
1731995090000|2024-11-19 05:44:50|41792.2|41772.2|41797|41777|41797|41777|41792.2|41772.2|1
1731995100000|2024-11-19 05:45:00|41797.2|41777.2|41799.5|41779.5|41804.1|41784.1|41797|41777|2
1731995110000|2024-11-19 05:45:10|41799.7|41779.7|41801.8|41781.8|41802|41782|41799.5|41779.5|0
1731995120000|2024-11-19 05:45:20|41799.5|41779.5|41802|41782|41804.3|41784.3|41799.5|41779.5|0
1731995140000|2024-11-19 05:45:40|41802.2|41782.2|41812|41792|41812|41792|41802.2|41782.2|0
1731995150000|2024-11-19 05:45:50|41812.2|41792.2|41817|41797|41817|41797|41812.2|41792.2|3
1731995160000|2024-11-19 05:46:00|41816.8|41796.8|41804.5|41784.5|41816.8|41796.8|41802|41782|13
1731995170000|2024-11-19 05:46:10|41802|41782|41802|41782|41804.5|41784.5|41797|41777|2
1731995180000|2024-11-19 05:46:20|41799.5|41779.5|41797.3|41777.3|41799.5|41779.5|41797.3|41777.3|1
1731995190000|2024-11-19 05:46:30|41794.8|41774.8|41802|41782|41802|41782|41794.8|41774.8|2
1731995200000|2024-11-19 05:46:40|41804.5|41784.5|41807|41787|41807|41787|41804.5|41784.5|1
1731995210000|2024-11-19 05:46:50|41809.5|41789.5|41812|41792|41812|41792|41809.5|41789.5|0
1731995220000|2024-11-19 05:47:00|41812.3|41792.3|41817.3|41797.3|41817.5|41797.5|41812.3|41792.3|0
1731995230000|2024-11-19 05:47:10|41817|41797|41814.5|41794.5|41817.3|41797.3|41814.5|41794.5|2
1731995240000|2024-11-19 05:47:20|41814.8|41794.8|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|1
1731995250000|2024-11-19 05:47:30|41812.5|41792.5|41814.5|41794.5|41814.5|41794.5|41812|41792|1
1731995260000|2024-11-19 05:47:40|41812.3|41792.3|41809.8|41789.8|41814.5|41794.5|41809.8|41789.8|1
1731995270000|2024-11-19 05:47:50|41805.2|41785.2|41804.8|41784.8|41805.2|41785.2|41804.5|41784.5|0
1731995280000|2024-11-19 05:48:00|41804.5|41784.5|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|1
1731995290000|2024-11-19 05:48:10|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|0
1731995300000|2024-11-19 05:48:20|41804.5|41784.5|41812.3|41792.3|41812.3|41792.3|41804.5|41784.5|2
1731995310000|2024-11-19 05:48:30|41809.8|41789.8|41804.8|41784.8|41809.8|41789.8|41804.8|41784.8|4
1731995320000|2024-11-19 05:48:40|41802.3|41782.3|41794.8|41774.8|41802.3|41782.3|41792|41772|7
1731995330000|2024-11-19 05:48:50|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|1
1731995340000|2024-11-19 05:49:00|41802.3|41782.3|41812.3|41792.3|41814.8|41794.8|41802.3|41782.3|1
1731995350000|2024-11-19 05:49:10|41812.5|41792.5|41814.8|41794.8|41817.3|41797.3|41812.5|41792.5|1
1731995360000|2024-11-19 05:49:20|41814.5|41794.5|41804.8|41784.8|41814.5|41794.5|41804.8|41784.8|1
1731995370000|2024-11-19 05:49:30|41805|41785|41804.6|41784.6|41805|41785|41804.6|41784.6|0
1731995380000|2024-11-19 05:49:40|41804.8|41784.8|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|0
1731995390000|2024-11-19 05:49:50|41802.5|41782.5|41804.6|41784.6|41804.6|41784.6|41799.8|41779.8|0
1731995400000|2024-11-19 05:50:00|41804.8|41784.8|41809.8|41789.8|41812.3|41792.3|41804.8|41784.8|0
1731995410000|2024-11-19 05:50:10|41807.3|41787.3|41802.3|41782.3|41807.3|41787.3|41797.3|41777.3|1
1731995420000|2024-11-19 05:50:20|41802.1|41782.1|41804.6|41784.6|41804.6|41784.6|41799.8|41779.8|0
1731995430000|2024-11-19 05:50:30|41802.3|41782.3|41800|41780|41804.6|41784.6|41800|41780|1
1731995440000|2024-11-19 05:50:40|41799.8|41779.8|41790|41770|41799.8|41779.8|41790|41770|1
1731995450000|2024-11-19 05:50:50|41789.8|41769.8|41789.6|41769.6|41792.1|41772.1|41789.6|41769.6|0
1731995460000|2024-11-19 05:51:00|41789.3|41769.3|41779.6|41759.6|41789.6|41769.6|41777.3|41757.3|3
1731995470000|2024-11-19 05:51:10|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|0
1731995480000|2024-11-19 05:51:20|41781.8|41761.8|41779.6|41759.6|41781.8|41761.8|41779.6|41759.6|0
1731995490000|2024-11-19 05:51:30|||||||||2
1731995500000|2024-11-19 05:51:40|41777.1|41757.1|41777.1|41757.1|41777.1|41757.1|41774.6|41754.6|0
1731995510000|2024-11-19 05:51:50|41774.8|41754.8|41762.1|41742.1|41777.1|41757.1|41762.1|41742.1|1
1731995520000|2024-11-19 05:52:00|41764.6|41744.6|41772.1|41752.1|41772.1|41752.1|41764.6|41744.6|3
1731995530000|2024-11-19 05:52:10|41774.6|41754.6|41779.6|41759.6|41782.1|41762.1|41774.6|41754.6|2
1731995540000|2024-11-19 05:52:20|41782.3|41762.3|41789.6|41769.6|41789.6|41769.6|41779.8|41759.8|2
1731995550000|2024-11-19 05:52:30|41797.1|41777.1|41789.6|41769.6|41797.1|41777.1|41789.6|41769.6|1
1731995560000|2024-11-19 05:52:40|41789.4|41769.4|41794.6|41774.6|41794.6|41774.6|41787.1|41767.1|12
1731995570000|2024-11-19 05:52:50|41794.8|41774.8|41797.3|41777.3|41797.3|41777.3|41792.1|41772.1|1
1731995580000|2024-11-19 05:53:00|41797.1|41777.1|41799.6|41779.6|41802.1|41782.1|41797.1|41777.1|1
1731995590000|2024-11-19 05:53:10|41799.8|41779.8|41804.8|41784.8|41804.8|41784.8|41799.8|41779.8|0
1731995600000|2024-11-19 05:53:20|41802.3|41782.3|41802.3|41782.3|41804.6|41784.6|41802.1|41782.1|1
1731995610000|2024-11-19 05:53:30|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41802.1|41782.1|0
1731995620000|2024-11-19 05:53:40|41804.8|41784.8|41809.6|41789.6|41809.8|41789.8|41804.8|41784.8|3
1731995630000|2024-11-19 05:53:50|41812.1|41792.1|41812.3|41792.3|41814.6|41794.6|41812.1|41792.1|0
1731995640000|2024-11-19 05:54:00|41814.6|41794.6|41814.6|41794.6|41817.1|41797.1|41814.6|41794.6|0
1731995650000|2024-11-19 05:54:10|41812.3|41792.3|41824.6|41804.6|41824.6|41804.6|41812.3|41792.3|2
1731995660000|2024-11-19 05:54:20|41827.1|41807.1|41829.6|41809.6|41832.3|41812.3|41827.1|41807.1|4
1731995670000|2024-11-19 05:54:30|41827.1|41807.1|41829.6|41809.6|41829.6|41809.6|41826.9|41806.9|0
1731995690000|2024-11-19 05:54:50|41829.8|41809.8|41829.8|41809.8|41832.3|41812.3|41829.6|41809.6|2
1731995700000|2024-11-19 05:55:00|41829.6|41809.6|41837.1|41817.1|41839.4|41819.4|41829.6|41809.6|8
1731995710000|2024-11-19 05:55:10|41837.3|41817.3|41840|41820|41844.6|41824.6|41837.1|41817.1|5
1731995720000|2024-11-19 05:55:20|41842.3|41822.3|41837.3|41817.3|41842.3|41822.3|41837.3|41817.3|2
1731995730000|2024-11-19 05:55:30|41839.6|41819.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|2
1731995740000|2024-11-19 05:55:40|41832.3|41812.3|41830|41810|41832.3|41812.3|41829.8|41809.8|0
1731995750000|2024-11-19 05:55:50|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41830|41810|0
1731995760000|2024-11-19 05:56:00|41834.6|41814.6|41844.8|41824.8|41849.4|41829.4|41834.6|41814.6|2
1731995770000|2024-11-19 05:56:10|41847.1|41827.1|41846.9|41826.9|41849.6|41829.6|41844.6|41824.6|2
1731995780000|2024-11-19 05:56:20|41847.1|41827.1|41852.1|41832.1|41852.1|41832.1|41844.6|41824.6|1
1731995790000|2024-11-19 05:56:30|41852.3|41832.3|41854.8|41834.8|41854.8|41834.8|41849.8|41829.8|4
1731995800000|2024-11-19 05:56:40|41857.1|41837.1|41872.1|41852.1|41872.1|41852.1|41857.1|41837.1|10
1731995810000|2024-11-19 05:56:50|41874.6|41854.6|41884.8|41864.8|41889.6|41869.6|41874.6|41854.6|5
1731995820000|2024-11-19 05:57:00|41887.3|41867.3|41884.8|41864.8|41889.6|41869.6|41884.6|41864.6|4
1731995830000|2024-11-19 05:57:10|41884.6|41864.6|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|13
1731995840000|2024-11-19 05:57:20|41885|41865|41879.8|41859.8|41885|41865|41879.8|41859.8|22
1731995850000|2024-11-19 05:57:30|41877.5|41857.5|41884.6|41864.6|41884.6|41864.6|41877.5|41857.5|6
1731995860000|2024-11-19 05:57:40|41889.6|41869.6|41894.6|41874.6|41894.8|41874.8|41889.6|41869.6|1
1731995870000|2024-11-19 05:57:50|41894.8|41874.8|41889.8|41869.8|41894.8|41874.8|41889.8|41869.8|2
1731995880000|2024-11-19 05:58:00|41889.6|41869.6|41897.1|41877.1|41897.3|41877.3|41889.6|41869.6|5
1731995890000|2024-11-19 05:58:10|41897.3|41877.3|41902.1|41882.1|41904.6|41884.6|41897.1|41877.1|2
1731995900000|2024-11-19 05:58:20|41901.9|41881.9|41894.6|41874.6|41901.9|41881.9|41894.6|41874.6|3
1731995910000|2024-11-19 05:58:30|41892.1|41872.1|41899.6|41879.6|41901.9|41881.9|41892.1|41872.1|1
1731995920000|2024-11-19 05:58:40|41901.9|41881.9|41899.6|41879.6|41901.9|41881.9|41899.6|41879.6|2
1731995930000|2024-11-19 05:58:50|41897.3|41877.3|41899.6|41879.6|41899.8|41879.8|41894.6|41874.6|4
1731995940000|2024-11-19 05:59:00|41899.8|41879.8|41909.6|41889.6|41911.9|41891.9|41897.1|41877.1|7
1731995950000|2024-11-19 05:59:10|41907.1|41887.1|41917.1|41897.1|41917.1|41897.1|41907.1|41887.1|6
1731995960000|2024-11-19 05:59:20|41919.6|41899.6|41917.3|41897.3|41919.6|41899.6|41914.8|41894.8|1
1731995970000|2024-11-19 05:59:30|41917.1|41897.1|41914.6|41894.6|41917.1|41897.1|41912.1|41892.1|2
1731995980000|2024-11-19 05:59:40|41912.1|41892.1|41909.8|41889.8|41914.8|41894.8|41907.5|41887.5|9
1731995990000|2024-11-19 05:59:50|41909.6|41889.6|41909.6|41889.6|41912.3|41892.3|41909.6|41889.6|3
1731996000000|2024-11-19 06:00:00|41904.4|41884.4|41912.1|41892.1|41914.6|41894.6|41889.4|41869.4|30
1731996010000|2024-11-19 06:00:10|41914.8|41894.8|41914.6|41894.6|41917.1|41897.1|41914.6|41894.6|4
1731996020000|2024-11-19 06:00:20|41912.1|41892.1|41912.3|41892.3|41912.3|41892.3|41909.6|41889.6|2
1731996030000|2024-11-19 06:00:30|41912.5|41892.5|41919.6|41899.6|41922.1|41902.1|41912.3|41892.3|1
1731996040000|2024-11-19 06:00:40|41919.8|41899.8|41917.3|41897.3|41919.8|41899.8|41915|41895|0
1731996050000|2024-11-19 06:00:50|41915|41895|41914.6|41894.6|41915|41895|41914.2|41894.2|5
1731996060000|2024-11-19 06:01:00|41914.8|41894.8|41919.6|41899.6|41924.6|41904.6|41914.8|41894.8|6
1731996070000|2024-11-19 06:01:10|41919.8|41899.8|41922.1|41902.1|41924.6|41904.6|41919.6|41899.6|2
1731996080000|2024-11-19 06:01:20|41921.9|41901.9|41917.1|41897.1|41921.9|41901.9|41917.1|41897.1|0
1731996090000|2024-11-19 06:01:30|41919.6|41899.6|41912.1|41892.1|41919.6|41899.6|41912.1|41892.1|0
1731996100000|2024-11-19 06:01:40|41911.9|41891.9|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|3
1731996110000|2024-11-19 06:01:50|41907.1|41887.1|41914.6|41894.6|41914.6|41894.6|41907.1|41887.1|3
1731996120000|2024-11-19 06:02:00|41914.8|41894.8|41932.3|41912.3|41932.3|41912.3|41914.8|41894.8|2
1731996130000|2024-11-19 06:02:10|41929.8|41909.8|41934.8|41914.8|41937.1|41917.1|41929.6|41909.6|7
1731996140000|2024-11-19 06:02:20|41937.3|41917.3|41939.8|41919.8|41939.8|41919.8|41934.8|41914.8|4
1731996150000|2024-11-19 06:02:30|41942.1|41922.1|41949.8|41929.8|41949.8|41929.8|41942.1|41922.1|3
1731996160000|2024-11-19 06:02:40|41947.3|41927.3|41940|41920|41947.3|41927.3|41939.6|41919.6|1
1731996170000|2024-11-19 06:02:50|41942.7|41922.7|41950|41930|41950|41930|41942.7|41922.7|2
1731996180000|2024-11-19 06:03:00|41950.2|41930.2|41952.3|41932.3|41957.5|41937.5|41950|41930|5
1731996190000|2024-11-19 06:03:10|41952.5|41932.5|41954.6|41934.6|41954.8|41934.8|41949.6|41929.6|7
1731996200000|2024-11-19 06:03:20|41952.3|41932.3|41950|41930|41955|41935|41949.8|41929.8|2
1731996210000|2024-11-19 06:03:30|41949.8|41929.8|41947.3|41927.3|41950|41930|41945|41925|0
1731996220000|2024-11-19 06:03:40|41944.8|41924.8|41944.6|41924.6|41944.8|41924.8|41942.3|41922.3|1
1731996230000|2024-11-19 06:03:50|41944.8|41924.8|41949.6|41929.6|41949.6|41929.6|41944.6|41924.6|3
1731996240000|2024-11-19 06:04:00|41949.8|41929.8|41952.1|41932.1|41957.1|41937.1|41947.1|41927.1|11
1731996250000|2024-11-19 06:04:10|41954.8|41934.8|41954.6|41934.6|41954.8|41934.8|41952.3|41932.3|20
1731996260000|2024-11-19 06:04:20|41952.1|41932.1|41957.3|41937.3|41957.5|41937.5|41952.1|41932.1|1
1731996270000|2024-11-19 06:04:30|41961.9|41941.9|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|2
1731996280000|2024-11-19 06:04:40|41961.9|41941.9|41957.1|41937.1|41962.1|41942.1|41957.1|41937.1|1
1731996290000|2024-11-19 06:04:50|41954.6|41934.6|41951.9|41931.9|41954.8|41934.8|41951.7|41931.7|2
1731996300000|2024-11-19 06:05:00|41951.7|41931.7|41952.1|41932.1|41952.1|41932.1|41951.7|41931.7|2
1731996310000|2024-11-19 06:05:10|41952.3|41932.3|41955|41935|41957.3|41937.3|41952.3|41932.3|2
1731996320000|2024-11-19 06:05:20|41954.8|41934.8|41954.8|41934.8|41957.5|41937.5|41952.3|41932.3|1
1731996330000|2024-11-19 06:05:30|41952.3|41932.3|41957.5|41937.5|41957.5|41937.5|41952.3|41932.3|2
1731996340000|2024-11-19 06:05:40|41957.3|41937.3|41957.1|41937.1|41959.8|41939.8|41957.1|41937.1|4
1731996350000|2024-11-19 06:05:50|41954.8|41934.8|41957.1|41937.1|41957.1|41937.1|41952.3|41932.3|3
1731996360000|2024-11-19 06:06:00|41957.3|41937.3|41954.8|41934.8|41959.8|41939.8|41954.8|41934.8|4
1731996370000|2024-11-19 06:06:10|41956.9|41936.9|41959.8|41939.8|41959.8|41939.8|41954.6|41934.6|1
1731996380000|2024-11-19 06:06:20|41959.6|41939.6|41962.3|41942.3|41962.3|41942.3|41959.6|41939.6|1
1731996390000|2024-11-19 06:06:30|41962.1|41942.1|41960|41940|41964.8|41944.8|41960|41940|14
1731996400000|2024-11-19 06:06:40|41960.2|41940.2|41967.3|41947.3|41967.3|41947.3|41960.2|41940.2|3
1731996410000|2024-11-19 06:06:50|41967.5|41947.5|41967.1|41947.1|41969.8|41949.8|41967.1|41947.1|11
1731996420000|2024-11-19 06:07:00|41967.3|41947.3|41959.8|41939.8|41967.3|41947.3|41959.8|41939.8|7
1731996430000|2024-11-19 06:07:10|41957.3|41937.3|41950|41930|41957.3|41937.3|41950|41930|8
1731996440000|2024-11-19 06:07:20|41949.8|41929.8|41940|41920|41949.8|41929.8|41939.8|41919.8|5
1731996450000|2024-11-19 06:07:30|41940.2|41920.2|41962.3|41942.3|41962.3|41942.3|41940|41920|3
1731996460000|2024-11-19 06:07:40|41964.6|41944.6|41957.1|41937.1|41964.6|41944.6|41954.8|41934.8|3
1731996470000|2024-11-19 06:07:50|41956.9|41936.9|41952.3|41932.3|41957.1|41937.1|41952.1|41932.1|0
1731996480000|2024-11-19 06:08:00|41950|41930|41942.5|41922.5|41952.3|41932.3|41942.5|41922.5|3
1731996490000|2024-11-19 06:08:10|41945|41925|41947.5|41927.5|41947.5|41927.5|41942.7|41922.7|2
1731996500000|2024-11-19 06:08:20|41945.2|41925.2|41942.3|41922.3|41949.8|41929.8|41942.3|41922.3|0
1731996510000|2024-11-19 06:08:30|41944.6|41924.6|41932.3|41912.3|41944.6|41924.6|41932.3|41912.3|1
1731996520000|2024-11-19 06:08:40|41934.8|41914.8|41937.3|41917.3|41941.9|41921.9|41932.3|41912.3|3
1731996530000|2024-11-19 06:08:50|41937.1|41917.1|41934.6|41914.6|41937.3|41917.3|41932.3|41912.3|3
1731996540000|2024-11-19 06:09:00|41930|41910|41924.6|41904.6|41930|41910|41919.8|41899.8|1
1731996550000|2024-11-19 06:09:10|41924.8|41904.8|41927.1|41907.1|41927.1|41907.1|41917.3|41897.3|5
1731996560000|2024-11-19 06:09:20|41927.3|41907.3|41922.1|41902.1|41927.3|41907.3|41922.1|41902.1|2
1731996570000|2024-11-19 06:09:30|41922.3|41902.3|41910|41890|41922.3|41902.3|41910|41890|2
1731996580000|2024-11-19 06:09:40|41909.8|41889.8|41904.8|41884.8|41909.8|41889.8|41904.8|41884.8|2
1731996590000|2024-11-19 06:09:50|41904.6|41884.6|41897.3|41877.3|41904.8|41884.8|41897.3|41877.3|4
1731996600000|2024-11-19 06:10:00|41899.8|41879.8|41904.8|41884.8|41907.3|41887.3|41899.8|41879.8|5
1731996610000|2024-11-19 06:10:10|41907.1|41887.1|41914.8|41894.8|41915|41895|41907.1|41887.1|1
1731996620000|2024-11-19 06:10:20|41917.3|41897.3|41920.3|41900.3|41920.3|41900.3|41914.8|41894.8|3
1731996630000|2024-11-19 06:10:30|41922.8|41902.8|41925|41905|41927.5|41907.5|41922.8|41902.8|0
1731996640000|2024-11-19 06:10:40|41925.3|41905.3|41922.3|41902.3|41930|41910|41922.3|41902.3|6
1731996650000|2024-11-19 06:10:50|41920|41900|41902.3|41882.3|41920|41900|41902.3|41882.3|1
1731996660000|2024-11-19 06:11:00|41904.6|41884.6|41899.6|41879.6|41905|41885|41899.6|41879.6|1
1731996670000|2024-11-19 06:11:10|41897.3|41877.3|41882.3|41862.3|41897.3|41877.3|41882.1|41862.1|3
1731996680000|2024-11-19 06:11:20|41882.6|41862.6|41887.3|41867.3|41887.3|41867.3|41880.1|41860.1|1
1731996690000|2024-11-19 06:11:30|41885.1|41865.1|41885.1|41865.1|41890.1|41870.1|41885.1|41865.1|1
1731996700000|2024-11-19 06:11:40|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|41882.6|41862.6|0
1731996710000|2024-11-19 06:11:50|41884.8|41864.8|41890.1|41870.1|41890.3|41870.3|41884.8|41864.8|3
1731996720000|2024-11-19 06:12:00|41887.8|41867.8|41890.1|41870.1|41890.1|41870.1|41885.1|41865.1|1
1731996730000|2024-11-19 06:12:10|41890.3|41870.3|41892.6|41872.6|41895.1|41875.1|41890.1|41870.1|1
1731996740000|2024-11-19 06:12:20|41895.1|41875.1|41900.1|41880.1|41902.6|41882.6|41895.1|41875.1|1
1731996750000|2024-11-19 06:12:30|41897.6|41877.6|41887.6|41867.6|41897.6|41877.6|41887.6|41867.6|3
1731996760000|2024-11-19 06:12:40|41890.1|41870.1|41882.6|41862.6|41890.1|41870.1|41882.6|41862.6|6
1731996770000|2024-11-19 06:12:50|41880.1|41860.1|41877.6|41857.6|41882.3|41862.3|41877.3|41857.3|0
1731996780000|2024-11-19 06:13:00|41879.8|41859.8|41885.3|41865.3|41885.3|41865.3|41877.6|41857.6|2
1731996790000|2024-11-19 06:13:10|41885.1|41865.1|41885.1|41865.1|41887.3|41867.3|41885.1|41865.1|0
1731996800000|2024-11-19 06:13:20|41884.8|41864.8|41890.1|41870.1|41894.8|41874.8|41884.8|41864.8|2
1731996810000|2024-11-19 06:13:30|41889.8|41869.8|41884.8|41864.8|41889.8|41869.8|41884.8|41864.8|0
1731996820000|2024-11-19 06:13:40|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41882.3|41862.3|2
1731996830000|2024-11-19 06:13:50|41882.3|41862.3|41884.8|41864.8|41884.8|41864.8|41882.1|41862.1|6
1731996840000|2024-11-19 06:14:00|41884.6|41864.6|41889.6|41869.6|41889.6|41869.6|41882.1|41862.1|4
1731996850000|2024-11-19 06:14:10|41887.1|41867.1|41889.9|41869.9|41890.1|41870.1|41884.6|41864.6|0
1731996860000|2024-11-19 06:14:20|41890.1|41870.1|41886.9|41866.9|41897.1|41877.1|41886.9|41866.9|3
1731996870000|2024-11-19 06:14:30|41887.1|41867.1|41884.6|41864.6|41887.1|41867.1|41879.6|41859.6|3
1731996880000|2024-11-19 06:14:40|41886.9|41866.9|41889.6|41869.6|41889.6|41869.6|41884.6|41864.6|0
1731996890000|2024-11-19 06:14:50|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41884.9|41864.9|0
1731996900000|2024-11-19 06:15:00|41887.1|41867.1|41884.6|41864.6|41887.1|41867.1|41884.6|41864.6|4
1731996910000|2024-11-19 06:15:10|41882.1|41862.1|41882.4|41862.4|41884.9|41864.9|41882.1|41862.1|0
1731996920000|2024-11-19 06:15:20|41884.9|41864.9|41891.9|41871.9|41892.1|41872.1|41884.9|41864.9|2
1731996930000|2024-11-19 06:15:30|41889.4|41869.4|41889.6|41869.6|41889.6|41869.6|41884.9|41864.9|0
1731996940000|2024-11-19 06:15:40|41889.9|41869.9|41892.4|41872.4|41897.1|41877.1|41889.9|41869.9|0
1731996950000|2024-11-19 06:15:50|41889.6|41869.6|41894.6|41874.6|41894.6|41874.6|41887.1|41867.1|0
1731996960000|2024-11-19 06:16:00|41894.9|41874.9|41912.1|41892.1|41912.1|41892.1|41894.9|41874.9|3
1731996970000|2024-11-19 06:16:10|41912.4|41892.4|41911.9|41891.9|41917.4|41897.4|41909.9|41889.9|7
1731996980000|2024-11-19 06:16:20|41912.1|41892.1|41912.4|41892.4|41915.1|41895.1|41909.9|41889.9|5
1731996990000|2024-11-19 06:16:30|41914.6|41894.6|41929.9|41909.9|41929.9|41909.9|41914.6|41894.6|7
1731997000000|2024-11-19 06:16:40|41930.1|41910.1|41927.4|41907.4|41932.4|41912.4|41920.3|41900.3|2
1731997010000|2024-11-19 06:16:50|41932.1|41912.1|41919.9|41899.9|41934.9|41914.9|41919.9|41899.9|8
1731997020000|2024-11-19 06:17:00|41917.6|41897.6|41909.9|41889.9|41917.6|41897.6|41909.9|41889.9|5
1731997030000|2024-11-19 06:17:10|41912.6|41892.6|41914.9|41894.9|41914.9|41894.9|41912.4|41892.4|2
1731997040000|2024-11-19 06:17:20|41914.7|41894.7|41909.9|41889.9|41914.9|41894.9|41907.4|41887.4|5
1731997050000|2024-11-19 06:17:30|41907.6|41887.6|41912.6|41892.6|41912.6|41892.6|41904.9|41884.9|1
1731997060000|2024-11-19 06:17:40|41912.8|41892.8|41920.1|41900.1|41920.3|41900.3|41912.8|41892.8|0
1731997070000|2024-11-19 06:17:50|41922.6|41902.6|41927.4|41907.4|41927.4|41907.4|41920.1|41900.1|2
1731997080000|2024-11-19 06:18:00|41925.3|41905.3|41919.9|41899.9|41925.3|41905.3|41917.6|41897.6|5
1731997090000|2024-11-19 06:18:10|41924.9|41904.9|41929.9|41909.9|41929.9|41909.9|41924.7|41904.7|3
1731997100000|2024-11-19 06:18:20|41929.7|41909.7|41922.4|41902.4|41929.7|41909.7|41922.4|41902.4|1
1731997110000|2024-11-19 06:18:30|41922.6|41902.6|41927.6|41907.6|41927.6|41907.6|41919.9|41899.9|18
1731997120000|2024-11-19 06:18:40|41934.9|41914.9|41934.7|41914.7|41935.1|41915.1|41934.7|41914.7|3
1731997130000|2024-11-19 06:18:50|41934.9|41914.9|41935.1|41915.1|41937.4|41917.4|41934.7|41914.7|1
1731997140000|2024-11-19 06:19:00|41934.9|41914.9|41939.7|41919.7|41939.7|41919.7|41929.9|41909.9|0
1731997150000|2024-11-19 06:19:10|41941.9|41921.9|41954.7|41934.7|41959.7|41939.7|41939.7|41919.7|9
1731997160000|2024-11-19 06:19:20|41954.9|41934.9|41939.7|41919.7|41954.9|41934.9|41939.7|41919.7|3
1731997170000|2024-11-19 06:19:30|41937.2|41917.2|41934.7|41914.7|41937.4|41917.4|41934.7|41914.7|0
1731997180000|2024-11-19 06:19:40|41934.4|41914.4|41934.9|41914.9|41937.4|41917.4|41929.9|41909.9|2
1731997190000|2024-11-19 06:19:50|41935.1|41915.1|41939.9|41919.9|41939.9|41919.9|41934.5|41914.5|5
1731997200000|2024-11-19 06:20:00|41937.4|41917.4|41934.7|41914.7|41939.9|41919.9|41932.6|41912.6|2
1731997210000|2024-11-19 06:20:10|41934.9|41914.9|41930.1|41910.1|41934.9|41914.9|41930.1|41910.1|1
1731997220000|2024-11-19 06:20:20|41934.9|41914.9|41934.7|41914.7|41934.9|41914.9|41929.9|41909.9|1
1731997230000|2024-11-19 06:20:30|41934.5|41914.5|41939.7|41919.7|41939.7|41919.7|41934.5|41914.5|1
1731997240000|2024-11-19 06:20:40|41935.1|41915.1|41927.4|41907.4|41937.2|41917.2|41925.1|41905.1|1
1731997250000|2024-11-19 06:20:50|41929.9|41909.9|41934.5|41914.5|41934.7|41914.7|41929.7|41909.7|7
1731997260000|2024-11-19 06:21:00|41932.2|41912.2|41934.9|41914.9|41937.4|41917.4|41932.2|41912.2|2
1731997270000|2024-11-19 06:21:10|41934.7|41914.7|41939.9|41919.9|41939.9|41919.9|41932.4|41912.4|0
1731997280000|2024-11-19 06:21:20|41939.7|41919.7|41937.2|41917.2|41939.7|41919.7|41937.2|41917.2|0
1731997290000|2024-11-19 06:21:30|41937.4|41917.4|41942.2|41922.2|41942.2|41922.2|41934.9|41914.9|0
1731997300000|2024-11-19 06:21:40|41939.9|41919.9|41939.7|41919.7|41939.9|41919.9|41934.9|41914.9|2
1731997310000|2024-11-19 06:21:50|41939.9|41919.9|41934.9|41914.9|41944.7|41924.7|41930.3|41910.3|3
1731997320000|2024-11-19 06:22:00|41934.7|41914.7|41937.4|41917.4|41937.4|41917.4|41932.4|41912.4|0
1731997330000|2024-11-19 06:22:10|41935.1|41915.1|41944.7|41924.7|41944.7|41924.7|41935.1|41915.1|2
1731997340000|2024-11-19 06:22:20|41942.4|41922.4|41947.8|41927.8|41947.8|41927.8|41940.1|41920.1|1
1731997350000|2024-11-19 06:22:30|41945.3|41925.3|41944.7|41924.7|41947.8|41927.8|41944.7|41924.7|2
1731997360000|2024-11-19 06:22:40|41944.9|41924.9|41934.7|41914.7|41944.9|41924.9|41934.7|41914.7|1
1731997370000|2024-11-19 06:22:50|41932.4|41912.4|41940.1|41920.1|41940.1|41920.1|41932.4|41912.4|1
1731997380000|2024-11-19 06:23:00|41944.9|41924.9|41939.9|41919.9|41945.1|41925.1|41939.9|41919.9|1
1731997390000|2024-11-19 06:23:10|41935.3|41915.3|41935.1|41915.1|41939.9|41919.9|41935.1|41915.1|1
1731997400000|2024-11-19 06:23:20|41939.9|41919.9|41939.9|41919.9|41940.1|41920.1|41939.9|41919.9|0
1731997410000|2024-11-19 06:23:30|41940.1|41920.1|41949.7|41929.7|41949.7|41929.7|41939.9|41919.9|0
1731997420000|2024-11-19 06:23:40|41949.5|41929.5|41945.1|41925.1|41949.7|41929.7|41944.9|41924.9|0
1731997430000|2024-11-19 06:23:50|41944.9|41924.9|41945.1|41925.1|41949.9|41929.9|41944.9|41924.9|2
1731997440000|2024-11-19 06:24:00|41944.9|41924.9|41945.1|41925.1|41949.9|41929.9|41942.6|41922.6|0
1731997450000|2024-11-19 06:24:10|41942.8|41922.8|41939.9|41919.9|41942.8|41922.8|41937.4|41917.4|7
1731997460000|2024-11-19 06:24:20|41940.1|41920.1|41942.4|41922.4|41944.9|41924.9|41939.9|41919.9|2
1731997470000|2024-11-19 06:24:30|41944.9|41924.9|41940.1|41920.1|41944.9|41924.9|41940.1|41920.1|3
1731997480000|2024-11-19 06:24:40|41939.9|41919.9|41939.9|41919.9|41940.1|41920.1|41937.4|41917.4|5
1731997490000|2024-11-19 06:24:50|41940.1|41920.1|41940.1|41920.1|41944.7|41924.7|41940.1|41920.1|3
1731997500000|2024-11-19 06:25:00|41942.6|41922.6|41952.6|41932.6|41952.6|41932.6|41940.1|41920.1|2
1731997510000|2024-11-19 06:25:10|41955.1|41935.1|41964.9|41944.9|41964.9|41944.9|41955.1|41935.1|3
1731997520000|2024-11-19 06:25:20|41962.4|41942.4|41957.2|41937.2|41962.4|41942.4|41954.9|41934.9|5
1731997530000|2024-11-19 06:25:30|41954.9|41934.9|41949.9|41929.9|41959.7|41939.7|41947.6|41927.6|4
1731997540000|2024-11-19 06:25:40|41949.7|41929.7|41949.9|41929.9|41950.1|41930.1|41947.4|41927.4|0
1731997550000|2024-11-19 06:25:50|41950.1|41930.1|41957|41937|41957|41937|41949.9|41929.9|1
1731997560000|2024-11-19 06:26:00|41954.7|41934.7|41944.7|41924.7|41954.7|41934.7|41944.7|41924.7|5
1731997570000|2024-11-19 06:26:10|41944.9|41924.9|41939.7|41919.7|41947.2|41927.2|41939.7|41919.7|2
1731997580000|2024-11-19 06:26:20|41939.9|41919.9|41944.7|41924.7|41944.7|41924.7|41939.9|41919.9|0
1731997590000|2024-11-19 06:26:30|41944.5|41924.5|41939.7|41919.7|41944.5|41924.5|41939.7|41919.7|0
1731997600000|2024-11-19 06:26:40|41939.9|41919.9|41944.7|41924.7|41944.7|41924.7|41939.9|41919.9|2
1731997610000|2024-11-19 06:26:50|41947|41927|41944.7|41924.7|41949.7|41929.7|41944.7|41924.7|0
1731997620000|2024-11-19 06:27:00|41947.2|41927.2|41957.2|41937.2|41957.2|41937.2|41947.2|41927.2|4
1731997630000|2024-11-19 06:27:10|41957.4|41937.4|41954.7|41934.7|41959.7|41939.7|41954.7|41934.7|3
1731997640000|2024-11-19 06:27:20|41952.2|41932.2|41954.7|41934.7|41954.7|41934.7|41949.9|41929.9|1
1731997650000|2024-11-19 06:27:30|41954.5|41934.5|41949.7|41929.7|41954.5|41934.5|41949.7|41929.7|2
1731997660000|2024-11-19 06:27:40|41947.4|41927.4|41942.2|41922.2|41947.4|41927.4|41942.2|41922.2|1
1731997670000|2024-11-19 06:27:50|41942.4|41922.4|41949.7|41929.7|41949.7|41929.7|41942.4|41922.4|0
1731997680000|2024-11-19 06:28:00|41952.4|41932.4|41947|41927|41952.4|41932.4|41944.5|41924.5|4
1731997690000|2024-11-19 06:28:10|41944.5|41924.5|41944.7|41924.7|41947.2|41927.2|41942.2|41922.2|2
1731997700000|2024-11-19 06:28:20|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|1
1731997710000|2024-11-19 06:28:30|41949.5|41929.5|41944.7|41924.7|41949.7|41929.7|41944.7|41924.7|0
1731997720000|2024-11-19 06:28:40|41944.9|41924.9|41944.7|41924.7|41949.7|41929.7|41942.4|41922.4|1
1731997730000|2024-11-19 06:28:50|41942.2|41922.2|41930.3|41910.3|41942.4|41922.4|41930.3|41910.3|1
1731997740000|2024-11-19 06:29:00|41932.6|41912.6|41922.2|41902.2|41932.6|41912.6|41915.1|41895.1|11
1731997750000|2024-11-19 06:29:10|41924.5|41904.5|41927.4|41907.4|41927.4|41907.4|41924.5|41904.5|1
1731997760000|2024-11-19 06:29:20|41924.9|41904.9|41929.9|41909.9|41930.1|41910.1|41924.9|41904.9|8
1731997770000|2024-11-19 06:29:30|41930.1|41910.1|41932.4|41912.4|41932.4|41912.4|41929.7|41909.7|0
1731997780000|2024-11-19 06:29:40|41932.2|41912.2|41927.6|41907.6|41932.2|41912.2|41927.6|41907.6|1
1731997790000|2024-11-19 06:29:50|41927.4|41907.4|41934.7|41914.7|41934.7|41914.7|41927.4|41907.4|0
1731997800000|2024-11-19 06:30:00|41932.4|41912.4|41942.6|41922.6|41942.6|41922.6|41930.1|41910.1|3
1731997810000|2024-11-19 06:30:10|41944.9|41924.9|41944.9|41924.9|41949.9|41929.9|41944.7|41924.7|5
1731997820000|2024-11-19 06:30:20|41942.6|41922.6|41930.1|41910.1|41944.9|41924.9|41930.1|41910.1|2
1731997830000|2024-11-19 06:30:30|41935.1|41915.1|41942.4|41922.4|41942.4|41922.4|41934.9|41914.9|1
1731997840000|2024-11-19 06:30:40|41944.9|41924.9|41947.4|41927.4|41949.9|41929.9|41944.9|41924.9|2
1731997850000|2024-11-19 06:30:50|41945.1|41925.1|41939.9|41919.9|41945.1|41925.1|41939.9|41919.9|1
1731997860000|2024-11-19 06:31:00|41940.1|41920.1|41942.4|41922.4|41944.9|41924.9|41937.4|41917.4|5
1731997870000|2024-11-19 06:31:10|41944.7|41924.7|41939.9|41919.9|41944.7|41924.7|41939.9|41919.9|0
1731997880000|2024-11-19 06:31:20|41937.6|41917.6|41935.1|41915.1|41939.9|41919.9|41935.1|41915.1|1
1731997890000|2024-11-19 06:31:30|41939.7|41919.7|41932.6|41912.6|41939.7|41919.7|41932.6|41912.6|4
1731997900000|2024-11-19 06:31:40|41934.9|41914.9|41935.1|41915.1|41939.9|41919.9|41934.9|41914.9|0
1731997910000|2024-11-19 06:31:50|41935.3|41915.3|41939.9|41919.9|41942.4|41922.4|41935.3|41915.3|1
1731997920000|2024-11-19 06:32:00|41940.1|41920.1|41947.8|41927.8|41947.8|41927.8|41937.4|41917.4|3
1731997930000|2024-11-19 06:32:10|41947.6|41927.6|41947.4|41927.4|41954.9|41934.9|41947.4|41927.4|0
1731997940000|2024-11-19 06:32:20|41944.9|41924.9|41942.4|41922.4|41945.1|41925.1|41942.4|41922.4|2
1731997950000|2024-11-19 06:32:30|41944.9|41924.9|41950.1|41930.1|41950.1|41930.1|41942.6|41922.6|0
1731997960000|2024-11-19 06:32:40|41949.9|41929.9|41949.9|41929.9|41950.1|41930.1|41949.9|41929.9|0
1731997970000|2024-11-19 06:32:50|41947.6|41927.6|41935.3|41915.3|41947.6|41927.6|41935.3|41915.3|5
1731997980000|2024-11-19 06:33:00|41933|41913|41935.3|41915.3|41935.3|41915.3|41932.8|41912.8|3
1731997990000|2024-11-19 06:33:10|41933|41913|41930.5|41910.5|41935.3|41915.3|41930.5|41910.5|1
1731998000000|2024-11-19 06:33:20|41930.3|41910.3|41923|41903|41930.3|41910.3|41923|41903|2
1731998010000|2024-11-19 06:33:30|41922.8|41902.8|41915.3|41895.3|41922.8|41902.8|41913|41893|3
1731998020000|2024-11-19 06:33:40|41913|41893|41900.3|41880.3|41913|41893|41900.3|41880.3|4
1731998030000|2024-11-19 06:33:50|41897.8|41877.8|41897.8|41877.8|41900.3|41880.3|41895.3|41875.3|5
1731998040000|2024-11-19 06:34:00|41897.6|41877.6|41890.1|41870.1|41897.8|41877.8|41890.1|41870.1|2
1731998050000|2024-11-19 06:34:10|41889.9|41869.9|41885.1|41865.1|41890.1|41870.1|41885.1|41865.1|5
1731998060000|2024-11-19 06:34:20|41885.3|41865.3|41885.6|41865.6|41890.1|41870.1|41882.8|41862.8|19
1731998070000|2024-11-19 06:34:30|41885.8|41865.8|41892.8|41872.8|41893.1|41873.1|41885.8|41865.8|0
1731998080000|2024-11-19 06:34:40|41893.1|41873.1|41910.6|41890.6|41915.3|41895.3|41893.1|41873.1|2
1731998090000|2024-11-19 06:34:50|41913.1|41893.1|41905.6|41885.6|41913.1|41893.1|41905.3|41885.3|1
1731998100000|2024-11-19 06:35:00|41905.8|41885.8|41915.6|41895.6|41918.1|41898.1|41905.8|41885.8|2
1731998110000|2024-11-19 06:35:10|41918.1|41898.1|41915.3|41895.3|41918.1|41898.1|41913.1|41893.1|1
1731998120000|2024-11-19 06:35:20|41915.6|41895.6|41917.6|41897.6|41917.8|41897.8|41915.3|41895.3|1
1731998130000|2024-11-19 06:35:30|41917.8|41897.8|41907.8|41887.8|41917.8|41897.8|41907.8|41887.8|2
1731998140000|2024-11-19 06:35:40|41908.1|41888.1|41905.6|41885.6|41910.6|41890.6|41903.1|41883.1|5
1731998150000|2024-11-19 06:35:50|41905.3|41885.3|41903.1|41883.1|41905.6|41885.6|41903.1|41883.1|1
1731998160000|2024-11-19 06:36:00|41905.6|41885.6|41915.3|41895.3|41915.3|41895.3|41905.6|41885.6|2
1731998170000|2024-11-19 06:36:10|41915.6|41895.6|41920.6|41900.6|41920.6|41900.6|41915.6|41895.6|0
1731998180000|2024-11-19 06:36:20|41920.8|41900.8|41920.6|41900.6|41922.8|41902.8|41920.6|41900.6|2
1731998190000|2024-11-19 06:36:30|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41920.4|41900.4|0
1731998200000|2024-11-19 06:36:40|41922.6|41902.6|41920.4|41900.4|41922.6|41902.6|41920.4|41900.4|1
1731998210000|2024-11-19 06:36:50|41915.4|41895.4|41915.4|41895.4|41917.6|41897.6|41910.6|41890.6|3
1731998220000|2024-11-19 06:37:00|41915.6|41895.6|41920.4|41900.4|41920.4|41900.4|41915.4|41895.4|4
1731998230000|2024-11-19 06:37:10|41920.6|41900.6|41920.6|41900.6|41925.6|41905.6|41917.9|41897.9|9
1731998240000|2024-11-19 06:37:20|41918.1|41898.1|41920.4|41900.4|41920.4|41900.4|41915.6|41895.6|1
1731998250000|2024-11-19 06:37:30|41920.1|41900.1|41915.6|41895.6|41920.1|41900.1|41915.6|41895.6|0
1731998260000|2024-11-19 06:37:40|41915.4|41895.4|41907.9|41887.9|41915.4|41895.4|41907.9|41887.9|2
1731998270000|2024-11-19 06:37:50|41908.1|41888.1|41912.9|41892.9|41913.1|41893.1|41908.1|41888.1|2
1731998280000|2024-11-19 06:38:00|41910.6|41890.6|41900.4|41880.4|41910.6|41890.6|41897.9|41877.9|0
1731998290000|2024-11-19 06:38:10|41900.1|41880.1|41898.1|41878.1|41900.6|41880.6|41895.6|41875.6|0
1731998300000|2024-11-19 06:38:20|41897.9|41877.9|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|0
1731998310000|2024-11-19 06:38:30|41905.1|41885.1|41908.1|41888.1|41908.1|41888.1|41905.1|41885.1|0
1731998320000|2024-11-19 06:38:40|41910.4|41890.4|41910.6|41890.6|41913.1|41893.1|41908.1|41888.1|4
1731998330000|2024-11-19 06:38:50|41912.9|41892.9|41902.9|41882.9|41912.9|41892.9|41902.9|41882.9|0
1731998340000|2024-11-19 06:39:00|41903.1|41883.1|41918.3|41898.3|41918.3|41898.3|41903.1|41883.1|10
1731998350000|2024-11-19 06:39:10|41920.6|41900.6|41918.3|41898.3|41920.8|41900.8|41918.3|41898.3|0
1731998360000|2024-11-19 06:39:20|41918.1|41898.1|41918.3|41898.3|41918.3|41898.3|41915.6|41895.6|4
1731998370000|2024-11-19 06:39:30|41915.8|41895.8|41918.3|41898.3|41918.3|41898.3|41915.6|41895.6|0
1731998380000|2024-11-19 06:39:40|41915.8|41895.8|41913.3|41893.3|41916|41896|41910.6|41890.6|0
1731998390000|2024-11-19 06:39:50|41910.6|41890.6|41903.3|41883.3|41910.6|41890.6|41903.3|41883.3|0
1731998400000|2024-11-19 06:40:00|41901|41881|41893.3|41873.3|41901|41881|41893.3|41873.3|1
1731998410000|2024-11-19 06:40:10|41893.5|41873.5|41895.8|41875.8|41895.8|41875.8|41888.5|41868.5|2
1731998420000|2024-11-19 06:40:20|41893.5|41873.5|41898.5|41878.5|41898.5|41878.5|41893.3|41873.3|0
1731998430000|2024-11-19 06:40:30|41898.3|41878.3|41898.5|41878.5|41901|41881|41896|41876|1
1731998440000|2024-11-19 06:40:40|41898.3|41878.3|41896|41876|41898.3|41878.3|41895.6|41875.6|0
1731998450000|2024-11-19 06:40:50|41898.3|41878.3|41906|41886|41906|41886|41898.3|41878.3|1
1731998460000|2024-11-19 06:41:00|41908.3|41888.3|41915.8|41895.8|41915.8|41895.8|41908.3|41888.3|5
1731998470000|2024-11-19 06:41:10|41916|41896|41910.8|41890.8|41918.3|41898.3|41910.8|41890.8|0
1731998480000|2024-11-19 06:41:20|41910.6|41890.6|41910.4|41890.4|41910.8|41890.8|41910.4|41890.4|2
1731998490000|2024-11-19 06:41:30|41910.6|41890.6|41908.3|41888.3|41912.9|41892.9|41908.3|41888.3|1
1731998500000|2024-11-19 06:41:40|41906|41886|41910.6|41890.6|41910.8|41890.8|41906|41886|6
1731998510000|2024-11-19 06:41:50|41910.4|41890.4|41905.8|41885.8|41910.6|41890.6|41905.8|41885.8|1
1731998520000|2024-11-19 06:42:00|41908.3|41888.3|41905.6|41885.6|41908.3|41888.3|41905.6|41885.6|0
1731998530000|2024-11-19 06:42:10|41905.8|41885.8|41903.3|41883.3|41905.8|41885.8|41903.3|41883.3|1
1731998540000|2024-11-19 06:42:20|41903.1|41883.1|41905.6|41885.6|41905.6|41885.6|41903.1|41883.1|3
1731998550000|2024-11-19 06:42:30|41908.1|41888.1|41905.6|41885.6|41908.1|41888.1|41905.6|41885.6|0
1731998560000|2024-11-19 06:42:40|41905.4|41885.4|41903.1|41883.1|41905.4|41885.4|41900.6|41880.6|4
1731998570000|2024-11-19 06:42:50|41905.4|41885.4|41900.6|41880.6|41908.1|41888.1|41900.6|41880.6|0
1731998580000|2024-11-19 06:43:00|41898.3|41878.3|41897.9|41877.9|41898.3|41878.3|41895.4|41875.4|0
1731998590000|2024-11-19 06:43:10|41898.1|41878.1|41900.4|41880.4|41902.9|41882.9|41895.6|41875.6|3
1731998600000|2024-11-19 06:43:20|41900.2|41880.2|41895.4|41875.4|41900.6|41880.6|41895.4|41875.4|0
1731998610000|2024-11-19 06:43:30|41895.6|41875.6|41890.2|41870.2|41895.6|41875.6|41890.2|41870.2|0
1731998620000|2024-11-19 06:43:40|41887.9|41867.9|41890.4|41870.4|41890.6|41870.6|41885.6|41865.6|0
1731998630000|2024-11-19 06:43:50|41887.9|41867.9|41885.6|41865.6|41887.9|41867.9|41885.6|41865.6|3
1731998640000|2024-11-19 06:44:00|41885.4|41865.4|41885.6|41865.6|41890.4|41870.4|41885.4|41865.4|2
1731998650000|2024-11-19 06:44:10|41887.9|41867.9|41885.4|41865.4|41890.4|41870.4|41885.4|41865.4|2
1731998660000|2024-11-19 06:44:20|41885.2|41865.2|41885.4|41865.4|41885.4|41865.4|41880.4|41860.4|1
1731998670000|2024-11-19 06:44:30|41887.7|41867.7|41895.2|41875.2|41895.2|41875.2|41887.7|41867.7|1
1731998680000|2024-11-19 06:44:40|41892.9|41872.9|41888.1|41868.1|41895.4|41875.4|41888.1|41868.1|2
1731998690000|2024-11-19 06:44:50|41887.9|41867.9|41888.1|41868.1|41888.1|41868.1|41885.6|41865.6|1
1731998700000|2024-11-19 06:45:00|41888.3|41868.3|41890.2|41870.2|41890.6|41870.6|41887.9|41867.9|19
1731998710000|2024-11-19 06:45:10|41890|41870|41895.2|41875.2|41895.2|41875.2|41887.7|41867.7|1
1731998730000|2024-11-19 06:45:30|41895|41875|41895.2|41875.2|41895.2|41875.2|41895|41875|0
1731998740000|2024-11-19 06:45:40|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|0
1731998750000|2024-11-19 06:45:50|41897.7|41877.7|41900.2|41880.2|41900.2|41880.2|41895.2|41875.2|0
1731998760000|2024-11-19 06:46:00|41900|41880|41892.7|41872.7|41900|41880|41892.7|41872.7|2
1731998770000|2024-11-19 06:46:10|41890.4|41870.4|41880.2|41860.2|41892.7|41872.7|41880.2|41860.2|3
1731998780000|2024-11-19 06:46:20|41882.5|41862.5|41885|41865|41885.2|41865.2|41880.2|41860.2|3
1731998790000|2024-11-19 06:46:30|41882.7|41862.7|41882.7|41862.7|41887.7|41867.7|41882.7|41862.7|1
1731998800000|2024-11-19 06:46:40|41880.4|41860.4|41882.7|41862.7|41882.7|41862.7|41880.4|41860.4|1
1731998810000|2024-11-19 06:46:50|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41877.7|41857.7|0
1731998820000|2024-11-19 06:47:00|41880|41860|41885.2|41865.2|41885.2|41865.2|41877.7|41857.7|2
1731998830000|2024-11-19 06:47:10|41887.7|41867.7|41885.2|41865.2|41887.7|41867.7|41885.2|41865.2|1
1731998840000|2024-11-19 06:47:20|41885|41865|41885|41865|41885|41865|41885|41865|0
1731998850000|2024-11-19 06:47:30|41885.2|41865.2|41882.7|41862.7|41885.2|41865.2|41877.9|41857.9|2
1731998860000|2024-11-19 06:47:40|41880.2|41860.2|41882.7|41862.7|41882.7|41862.7|41877.7|41857.7|2
1731998870000|2024-11-19 06:47:50|41882.9|41862.9|41887.7|41867.7|41887.7|41867.7|41882.7|41862.7|1
1731998880000|2024-11-19 06:48:00|41885.2|41865.2|41890.2|41870.2|41890.2|41870.2|41885.2|41865.2|1
1731998890000|2024-11-19 06:48:10|41887.7|41867.7|41882.7|41862.7|41887.7|41867.7|41880.2|41860.2|0
1731998900000|2024-11-19 06:48:20|41882.5|41862.5|41882.7|41862.7|41882.7|41862.7|41880.2|41860.2|1
1731998910000|2024-11-19 06:48:30|41882.9|41862.9|41885|41865|41885.2|41865.2|41882.7|41862.7|2
1731998920000|2024-11-19 06:48:40|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41882.7|41862.7|0
1731998930000|2024-11-19 06:48:50|41885.4|41865.4|41890.2|41870.2|41895|41875|41885|41865|1
1731998940000|2024-11-19 06:49:00|41892.7|41872.7|41890.2|41870.2|41892.9|41872.9|41890.2|41870.2|0
1731998950000|2024-11-19 06:49:10|41890.4|41870.4|41890.2|41870.2|41892.7|41872.7|41890.2|41870.2|0
1731998960000|2024-11-19 06:49:20|41890.4|41870.4|41895|41875|41895|41875|41890.2|41870.2|0
1731998970000|2024-11-19 06:49:30|41895.2|41875.2|41902.5|41882.5|41902.5|41882.5|41895.2|41875.2|2
1731998980000|2024-11-19 06:49:40|41900.2|41880.2|41900.4|41880.4|41902.7|41882.7|41900|41880|1
1731998990000|2024-11-19 06:49:50|41900.2|41880.2|41905.2|41885.2|41905.2|41885.2|41900.2|41880.2|5
1731999000000|2024-11-19 06:50:00|41905.4|41885.4|41905.2|41885.2|41907.9|41887.9|41905.2|41885.2|0
1731999010000|2024-11-19 06:50:10|41902.9|41882.9|41902.7|41882.7|41905.2|41885.2|41902.7|41882.7|0
1731999020000|2024-11-19 06:50:20|41905.2|41885.2|41905|41885|41905.2|41885.2|41902.7|41882.7|1
1731999030000|2024-11-19 06:50:30|41902.7|41882.7|41902.7|41882.7|41902.7|41882.7|41900.2|41880.2|0
1731999040000|2024-11-19 06:50:40|41902.5|41882.5|41905.2|41885.2|41905.2|41885.2|41900.2|41880.2|1
1731999050000|2024-11-19 06:50:50|41902.7|41882.7|41910.4|41890.4|41910.4|41890.4|41900.2|41880.2|4
1731999060000|2024-11-19 06:51:00|41912.7|41892.7|41912.7|41892.7|41922.7|41902.7|41912.7|41892.7|1
1731999070000|2024-11-19 06:51:10|41910.4|41890.4|41912.7|41892.7|41912.7|41892.7|41910.2|41890.2|1
1731999080000|2024-11-19 06:51:20|41915.2|41895.2|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|1
1731999090000|2024-11-19 06:51:30|41910.2|41890.2|41912.7|41892.7|41912.7|41892.7|41910.2|41890.2|1
1731999100000|2024-11-19 06:51:40|41915.2|41895.2|41915.2|41895.2|41917.7|41897.7|41915.2|41895.2|1
1731999110000|2024-11-19 06:51:50|41912.9|41892.9|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|1
1731999120000|2024-11-19 06:52:00|41912.7|41892.7|41912.7|41892.7|41912.7|41892.7|41910.2|41890.2|0
1731999130000|2024-11-19 06:52:10|41912.5|41892.5|41915.2|41895.2|41917.5|41897.5|41910.2|41890.2|3
1731999140000|2024-11-19 06:52:20|41915|41895|41915.2|41895.2|41915.2|41895.2|41915|41895|2
1731999150000|2024-11-19 06:52:30|41912.7|41892.7|41910|41890|41912.7|41892.7|41910|41890|0
1731999160000|2024-11-19 06:52:40|41910.2|41890.2|41902.7|41882.7|41910.2|41890.2|41902.7|41882.7|1
1731999170000|2024-11-19 06:52:50|41902.5|41882.5|41902.7|41882.7|41902.7|41882.7|41900.2|41880.2|0
1731999180000|2024-11-19 06:53:00|41905|41885|41907.5|41887.5|41909.8|41889.8|41905|41885|1
1731999190000|2024-11-19 06:53:10|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|1
1731999200000|2024-11-19 06:53:20|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41905|41885|0
1731999210000|2024-11-19 06:53:30|41907.9|41887.9|41905.2|41885.2|41907.9|41887.9|41905|41885|0
1731999220000|2024-11-19 06:53:40|41905|41885|41907.5|41887.5|41907.5|41887.5|41902.7|41882.7|2
1731999230000|2024-11-19 06:53:50|41907.7|41887.7|41910.2|41890.2|41910.2|41890.2|41907.5|41887.5|0
1731999240000|2024-11-19 06:54:00|41907.7|41887.7|41900|41880|41907.7|41887.7|41900|41880|2
1731999250000|2024-11-19 06:54:10|41899.8|41879.8|41895.2|41875.2|41900.2|41880.2|41895.2|41875.2|0
1731999260000|2024-11-19 06:54:20|41897.5|41877.5|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|1
1731999270000|2024-11-19 06:54:30|41895|41875|41895|41875|41895|41875|41892.7|41872.7|0
1731999280000|2024-11-19 06:54:40|41895.2|41875.2|41892.7|41872.7|41895.2|41875.2|41892.7|41872.7|1
1731999290000|2024-11-19 06:54:50|41895.2|41875.2|41895.2|41875.2|41895.2|41875.2|41890.2|41870.2|5
1731999300000|2024-11-19 06:55:00|41892.7|41872.7|41895|41875|41895|41875|41890.2|41870.2|1
1731999310000|2024-11-19 06:55:10|41892.5|41872.5|41890.2|41870.2|41895.2|41875.2|41890.2|41870.2|1
1731999320000|2024-11-19 06:55:20|41887.9|41867.9|41894.8|41874.8|41894.8|41874.8|41887.7|41867.7|4
1731999330000|2024-11-19 06:55:30|41892.5|41872.5|41890|41870|41895|41875|41890|41870|6
1731999340000|2024-11-19 06:55:40|41895|41875|41890.2|41870.2|41895|41875|41890|41870|1
1731999350000|2024-11-19 06:55:50|41890|41870|41895|41875|41895|41875|41890|41870|0
1731999360000|2024-11-19 06:56:00|41892.7|41872.7|41899.8|41879.8|41900|41880|41890|41870|5
1731999370000|2024-11-19 06:56:10|41897.5|41877.5|41885.2|41865.2|41900|41880|41885.2|41865.2|2
1731999380000|2024-11-19 06:56:20|41882.9|41862.9|41882.7|41862.7|41885.2|41865.2|41880.4|41860.4|2
1731999390000|2024-11-19 06:56:30|41885|41865|41885.2|41865.2|41885.2|41865.2|41882.7|41862.7|1
1731999400000|2024-11-19 06:56:40|41887.5|41867.5|41890|41870|41890|41870|41885.2|41865.2|0
1731999410000|2024-11-19 06:56:50|41892.3|41872.3|41890|41870|41892.5|41872.5|41887.7|41867.7|6
1731999420000|2024-11-19 06:57:00|41889.8|41869.8|41885|41865|41890|41870|41885|41865|0
1731999430000|2024-11-19 06:57:10|41887.5|41867.5|41885.2|41865.2|41887.5|41867.5|41885.2|41865.2|0
1731999440000|2024-11-19 06:57:20|41885.4|41865.4|41885.2|41865.2|41890|41870|41885.2|41865.2|0
1731999450000|2024-11-19 06:57:30|41885|41865|41880.2|41860.2|41885|41865|41880.2|41860.2|2
1731999460000|2024-11-19 06:57:40|41880|41860|41872.7|41852.7|41880|41860|41872.7|41852.7|6
1731999470000|2024-11-19 06:57:50|41872.5|41852.5|41867.5|41847.5|41872.5|41852.5|41867.5|41847.5|2
1731999480000|2024-11-19 06:58:00|41865|41845|41865.2|41845.2|41867.5|41847.5|41862.7|41842.7|0
1731999490000|2024-11-19 06:58:10|41867.7|41847.7|41865|41845|41867.7|41847.7|41862.7|41842.7|1
1731999500000|2024-11-19 06:58:20|41865.2|41845.2|41855|41835|41865.2|41845.2|41854.8|41834.8|12
1731999510000|2024-11-19 06:58:30|41852.5|41832.5|41852.7|41832.7|41855|41835|41847.9|41827.9|3
1731999520000|2024-11-19 06:58:40|41852.9|41832.9|41855.2|41835.2|41855.2|41835.2|41852.9|41832.9|3
1731999530000|2024-11-19 06:58:50|41855.4|41835.4|41860.2|41840.2|41860.2|41840.2|41855.2|41835.2|1
1731999540000|2024-11-19 06:59:00|41860|41840|41864.8|41844.8|41865|41845|41860|41840|1
1731999550000|2024-11-19 06:59:10|41862.5|41842.5|41860.2|41840.2|41862.5|41842.5|41855|41835|5
1731999560000|2024-11-19 06:59:20|41860|41840|41860.2|41840.2|41860.2|41840.2|41857.5|41837.5|4
1731999570000|2024-11-19 06:59:30|41857.9|41837.9|41860|41840|41862.5|41842.5|41855.4|41835.4|2
1731999580000|2024-11-19 06:59:40|41857.7|41837.7|41857.5|41837.5|41860.2|41840.2|41857.5|41837.5|1
1731999590000|2024-11-19 06:59:50|41857.3|41837.3|41860.2|41840.2|41860.2|41840.2|41857.3|41837.3|1
1731999600000|2024-11-19 07:00:00|41862.5|41842.5|41855.2|41835.2|41865|41845|41855.2|41835.2|13
1731999610000|2024-11-19 07:00:10|41857.5|41837.5|41857.9|41837.9|41857.9|41837.9|41857.5|41837.5|0
1731999620000|2024-11-19 07:00:20|41860.2|41840.2|41860.2|41840.2|41862.7|41842.7|41860.2|41840.2|0
1731999630000|2024-11-19 07:00:30|41860.4|41840.4|41862.7|41842.7|41865|41845|41860.4|41840.4|2
1731999640000|2024-11-19 07:00:40|41865.2|41845.2|41877.7|41857.7|41877.7|41857.7|41865.2|41845.2|7
1731999650000|2024-11-19 07:00:50|41880|41860|41870.2|41850.2|41880|41860|41870.2|41850.2|3
1731999660000|2024-11-19 07:01:00|41870|41850|41862.5|41842.5|41870|41850|41862.5|41842.5|4
1731999670000|2024-11-19 07:01:10|41865|41845|41860.2|41840.2|41865|41845|41860.2|41840.2|0
1731999680000|2024-11-19 07:01:20|41860.4|41840.4|41860|41840|41860.4|41840.4|41860|41840|1
1731999690000|2024-11-19 07:01:30|41855.2|41835.2|41860|41840|41860|41840|41855.2|41835.2|0
1731999700000|2024-11-19 07:01:40|41857.7|41837.7|41860.2|41840.2|41860.2|41840.2|41855.2|41835.2|4
1731999710000|2024-11-19 07:01:50|41860|41840|41857.3|41837.3|41860|41840|41857.3|41837.3|0
1731999720000|2024-11-19 07:02:00|41855|41835|41842.5|41822.5|41857.3|41837.3|41840.2|41820.2|7
1731999730000|2024-11-19 07:02:10|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|41842.7|41822.7|0
1731999740000|2024-11-19 07:02:20|41843.2|41823.2|41835.2|41815.2|41845.4|41825.4|41835.2|41815.2|5
1731999750000|2024-11-19 07:02:30|41835|41815|41827.5|41807.5|41835.2|41815.2|41827.5|41807.5|6
1731999760000|2024-11-19 07:02:40|41829.8|41809.8|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|10
1731999770000|2024-11-19 07:02:50|41827.5|41807.5|41827.3|41807.3|41827.5|41807.5|41827.3|41807.3|0
1731999780000|2024-11-19 07:03:00|41825|41805|41809.8|41789.8|41825|41805|41809.8|41789.8|3
1731999790000|2024-11-19 07:03:10|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|41807.3|41787.3|1
1731999800000|2024-11-19 07:03:20|41805|41785|41802.3|41782.3|41805|41785|41799.6|41779.6|34
1731999810000|2024-11-19 07:03:30|41802.1|41782.1|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|0
1731999820000|2024-11-19 07:03:40|41800.2|41780.2|41799.6|41779.6|41800.2|41780.2|41797.3|41777.3|4
1731999830000|2024-11-19 07:03:50|41797.3|41777.3|41804.8|41784.8|41804.8|41784.8|41797.3|41777.3|3
1731999840000|2024-11-19 07:04:00|41807.1|41787.1|41805|41785|41807.3|41787.3|41800|41780|6
1731999850000|2024-11-19 07:04:10|41807.3|41787.3|41800|41780|41809.8|41789.8|41800|41780|3
1731999860000|2024-11-19 07:04:20|41802.3|41782.3|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|0
1731999870000|2024-11-19 07:04:30|41800|41780|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|6
1731999880000|2024-11-19 07:04:40|41795|41775|41787.7|41767.7|41795|41775|41787.7|41767.7|4
1731999890000|2024-11-19 07:04:50|41787.5|41767.5|41797.1|41777.1|41797.1|41777.1|41785|41765|2
1731999900000|2024-11-19 07:05:00|41794.8|41774.8|41792.3|41772.3|41797.1|41777.1|41789.8|41769.8|2
1731999910000|2024-11-19 07:05:10|41792.1|41772.1|41792.3|41772.3|41794.6|41774.6|41790.2|41770.2|9
1731999920000|2024-11-19 07:05:20|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|8
1731999930000|2024-11-19 07:05:30|41794.6|41774.6|41770.2|41750.2|41794.6|41774.6|41770.2|41750.2|30
1731999940000|2024-11-19 07:05:40|41770|41750|41774.8|41754.8|41774.8|41754.8|41769.8|41749.8|3
1731999950000|2024-11-19 07:05:50|41775|41755|41774.8|41754.8|41775|41755|41774.8|41754.8|0
1731999960000|2024-11-19 07:06:00|41772.3|41752.3|41764.8|41744.8|41772.3|41752.3|41762.3|41742.3|6
1731999970000|2024-11-19 07:06:10|41762.3|41742.3|41762.5|41742.5|41769.8|41749.8|41759.8|41739.8|7
1731999980000|2024-11-19 07:06:20|41760.2|41740.2|41749.6|41729.6|41760.2|41740.2|41749.6|41729.6|31
1731999990000|2024-11-19 07:06:30|41744.8|41724.8|41744.8|41724.8|41744.8|41724.8|41734.8|41714.8|14
1732000000000|2024-11-19 07:06:40|41747.1|41727.1|41749.8|41729.8|41749.8|41729.8|41744.8|41724.8|0
1732000010000|2024-11-19 07:06:50|41747.3|41727.3|41737.3|41717.3|41747.3|41727.3|41737.3|41717.3|1
1732000020000|2024-11-19 07:07:00|41734.6|41714.6|41730|41710|41734.8|41714.8|41730|41710|16
1732000030000|2024-11-19 07:07:10|41729.8|41709.8|41722.1|41702.1|41735|41715|41722.1|41702.1|9
1732000040000|2024-11-19 07:07:20|41722.3|41702.3|41712.3|41692.3|41722.3|41702.3|41712.3|41692.3|9
1732000050000|2024-11-19 07:07:30|41712.5|41692.5|41714.8|41694.8|41717.5|41697.5|41712.3|41692.3|18
1732000060000|2024-11-19 07:07:40|41712.3|41692.3|41714.8|41694.8|41717.3|41697.3|41712.3|41692.3|10
1732000070000|2024-11-19 07:07:50|41715|41695|41717.5|41697.5|41717.8|41697.8|41715|41695|4
1732000080000|2024-11-19 07:08:00|41715|41695|41727.5|41707.5|41727.5|41707.5|41715|41695|7
1732000090000|2024-11-19 07:08:10|41730.3|41710.3|41742.3|41722.3|41742.3|41722.3|41730.3|41710.3|3
1732000100000|2024-11-19 07:08:20|41740|41720|41744.8|41724.8|41744.8|41724.8|41737.5|41717.5|3
1732000110000|2024-11-19 07:08:30|41745|41725|41744.8|41724.8|41745|41725|41744.8|41724.8|0
1732000120000|2024-11-19 07:08:40|41745|41725|41734.8|41714.8|41745|41725|41734.8|41714.8|5
1732000130000|2024-11-19 07:08:50|41734.6|41714.6|41729.8|41709.8|41734.8|41714.8|41729.8|41709.8|4
1732000140000|2024-11-19 07:09:00|41727.5|41707.5|41725|41705|41727.5|41707.5|41725|41705|0
1732000150000|2024-11-19 07:09:10|41729.6|41709.6|41729.8|41709.8|41729.8|41709.8|41729.6|41709.6|1
1732000160000|2024-11-19 07:09:20|41732.3|41712.3|41734.4|41714.4|41734.6|41714.6|41732.1|41712.1|2
1732000170000|2024-11-19 07:09:30|41734.6|41714.6|41734.4|41714.4|41734.6|41714.6|41732.1|41712.1|1
1732000180000|2024-11-19 07:09:40|41729.8|41709.8|41729.6|41709.6|41729.8|41709.8|41729.6|41709.6|0
1732000190000|2024-11-19 07:09:50|41729.4|41709.4|41729.6|41709.6|41729.6|41709.6|41729.4|41709.4|1
1732000200000|2024-11-19 07:10:00|41724.8|41704.8|41721.9|41701.9|41724.8|41704.8|41721.9|41701.9|7
1732000210000|2024-11-19 07:10:10|41722.1|41702.1|41719.6|41699.6|41724.6|41704.6|41719.6|41699.6|2
1732000220000|2024-11-19 07:10:20|41719.4|41699.4|41714.6|41694.6|41719.6|41699.6|41714.6|41694.6|8
1732000230000|2024-11-19 07:10:30|41714.8|41694.8|41719.4|41699.4|41719.6|41699.6|41714.6|41694.6|0
1732000240000|2024-11-19 07:10:40|41719.6|41699.6|41710.1|41690.1|41719.8|41699.8|41710.1|41690.1|2
1732000250000|2024-11-19 07:10:50|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41702.8|41682.8|4
1732000260000|2024-11-19 07:11:00|41709.8|41689.8|41717.3|41697.3|41717.3|41697.3|41707.3|41687.3|4
1732000270000|2024-11-19 07:11:10|41717.6|41697.6|41720.3|41700.3|41720.3|41700.3|41717.6|41697.6|2
1732000280000|2024-11-19 07:11:20|41717.8|41697.8|41715.1|41695.1|41720.3|41700.3|41715.1|41695.1|1
1732000290000|2024-11-19 07:11:30|41714.8|41694.8|41714.8|41694.8|41715.1|41695.1|41714.8|41694.8|0
1732000300000|2024-11-19 07:11:40|41715.1|41695.1|41710.1|41690.1|41715.1|41695.1|41710.1|41690.1|2
1732000310000|2024-11-19 07:11:50|41712.3|41692.3|41712.6|41692.6|41712.8|41692.8|41709.8|41689.8|2
1732000320000|2024-11-19 07:12:00|41712.3|41692.3|41712.3|41692.3|41712.6|41692.6|41712.3|41692.3|4
1732000330000|2024-11-19 07:12:10|41712.6|41692.6|41715.1|41695.1|41715.1|41695.1|41710.3|41690.3|2
1732000340000|2024-11-19 07:12:20|41714.9|41694.9|41707.4|41687.4|41714.9|41694.9|41707.4|41687.4|2
1732000350000|2024-11-19 07:12:30|41704.9|41684.9|41702.4|41682.4|41705.1|41685.1|41702.4|41682.4|1
1732000360000|2024-11-19 07:12:40|41700.1|41680.1|41695.3|41675.3|41702.4|41682.4|41695.3|41675.3|12
1732000370000|2024-11-19 07:12:50|41697.6|41677.6|41700.1|41680.1|41700.1|41680.1|41697.6|41677.6|2
1732000380000|2024-11-19 07:13:00|41702.4|41682.4|41697.4|41677.4|41702.4|41682.4|41697.4|41677.4|3
1732000390000|2024-11-19 07:13:10|41695.1|41675.1|41694.9|41674.9|41695.1|41675.1|41692.6|41672.6|6
1732000400000|2024-11-19 07:13:20|41692.4|41672.4|41694.9|41674.9|41694.9|41674.9|41692.4|41672.4|5
1732000410000|2024-11-19 07:13:30|41692.6|41672.6|41690.1|41670.1|41695.1|41675.1|41690.1|41670.1|2
1732000420000|2024-11-19 07:13:40|41692.4|41672.4|41685.1|41665.1|41692.4|41672.4|41685.1|41665.1|2
1732000430000|2024-11-19 07:13:50|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|3
1732000440000|2024-11-19 07:14:00|41684.9|41664.9|41692.4|41672.4|41692.4|41672.4|41684.9|41664.9|2
1732000450000|2024-11-19 07:14:10|41694.9|41674.9|41697.4|41677.4|41699.6|41679.6|41694.9|41674.9|2
1732000460000|2024-11-19 07:14:20|41699.9|41679.9|41714.6|41694.6|41714.6|41694.6|41699.9|41679.9|2
1732000470000|2024-11-19 07:14:30|41711.9|41691.9|41714.4|41694.4|41714.6|41694.6|41709.6|41689.6|3
1732000480000|2024-11-19 07:14:40|41714.6|41694.6|41716.9|41696.9|41716.9|41696.9|41714.6|41694.6|2
1732000490000|2024-11-19 07:14:50|41716.7|41696.7|41719.4|41699.4|41719.4|41699.4|41714.4|41694.4|0
1732000500000|2024-11-19 07:15:00|41719.2|41699.2|41724.2|41704.2|41726.9|41706.9|41714.4|41694.4|3
1732000510000|2024-11-19 07:15:10|41724.4|41704.4|41719.4|41699.4|41724.4|41704.4|41719.4|41699.4|1
1732000520000|2024-11-19 07:15:20|41719|41699|41714.4|41694.4|41719|41699|41714.4|41694.4|0
1732000530000|2024-11-19 07:15:30|41714.7|41694.7|41719.4|41699.4|41719.4|41699.4|41714.4|41694.4|0
1732000540000|2024-11-19 07:15:40|41717.2|41697.2|41719.4|41699.4|41719.4|41699.4|41717.2|41697.2|1
1732000550000|2024-11-19 07:15:50|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|0
1732000560000|2024-11-19 07:16:00|41714.2|41694.2|41709.2|41689.2|41714.4|41694.4|41709.2|41689.2|3
1732000570000|2024-11-19 07:16:10|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|0
1732000580000|2024-11-19 07:16:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41709.7|41689.7|3
1732000590000|2024-11-19 07:16:30|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|0
1732000600000|2024-11-19 07:16:40|41709.4|41689.4|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|2
1732000610000|2024-11-19 07:16:50|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|2
1732000620000|2024-11-19 07:17:00|41706.9|41686.9|41709.2|41689.2|41709.2|41689.2|41706.9|41686.9|2
1732000630000|2024-11-19 07:17:10|41711.7|41691.7|41722.2|41702.2|41722.2|41702.2|41711.7|41691.7|5
1732000640000|2024-11-19 07:17:20|41724.5|41704.5|41719.7|41699.7|41727|41707|41719.7|41699.7|7
1732000650000|2024-11-19 07:17:30|41719.5|41699.5|41722|41702|41722|41702|41719.5|41699.5|2
1732000660000|2024-11-19 07:17:40|41724.5|41704.5|41727|41707|41732|41712|41724.5|41704.5|1
1732000670000|2024-11-19 07:17:50|41727.2|41707.2|41734.2|41714.2|41734.2|41714.2|41727|41707|3
1732000680000|2024-11-19 07:18:00|41734.7|41714.7|41734.5|41714.5|41737|41717|41734.5|41714.5|3
1732000690000|2024-11-19 07:18:10|41734.7|41714.7|41739.5|41719.5|41739.5|41719.5|41729.7|41709.7|1
1732000700000|2024-11-19 07:18:20|41739.7|41719.7|41746.7|41726.7|41749.5|41729.5|41739.7|41719.7|1
1732000710000|2024-11-19 07:18:30|41744.5|41724.5|41744.5|41724.5|41747|41727|41744.5|41724.5|1
1732000720000|2024-11-19 07:18:40|41744.7|41724.7|41747|41727|41747|41727|41744.7|41724.7|0
1732000730000|2024-11-19 07:18:50|41747.2|41727.2|41757.2|41737.2|41757.2|41737.2|41747.2|41727.2|8
1732000740000|2024-11-19 07:19:00|41759.7|41739.7|41764.5|41744.5|41767|41747|41759.7|41739.7|6
1732000750000|2024-11-19 07:19:10|41759.5|41739.5|41762|41742|41762|41742|41759.5|41739.5|2
1732000760000|2024-11-19 07:19:20|41761.7|41741.7|41759.5|41739.5|41761.7|41741.7|41759.5|41739.5|2
1732000770000|2024-11-19 07:19:30|41754.7|41734.7|41759.5|41739.5|41759.5|41739.5|41754.7|41734.7|0
1732000780000|2024-11-19 07:19:40|41759.7|41739.7|41759.7|41739.7|41759.7|41739.7|41759.5|41739.5|1
1732000790000|2024-11-19 07:19:50|41762|41742|41764.5|41744.5|41764.5|41744.5|41759.5|41739.5|1
1732000800000|2024-11-19 07:20:00|41764.3|41744.3|41762|41742|41764.3|41744.3|41762|41742|0
1732000810000|2024-11-19 07:20:10|41762.2|41742.2|41762|41742|41762.2|41742.2|41759.5|41739.5|4
1732000820000|2024-11-19 07:20:20|41764.3|41744.3|41764.7|41744.7|41764.7|41744.7|41762.2|41742.2|0
1732000830000|2024-11-19 07:20:30|41764.5|41744.5|41767|41747|41767|41747|41762.2|41742.2|1
1732000840000|2024-11-19 07:20:40|41766.8|41746.8|41769.5|41749.5|41769.5|41749.5|41766.8|41746.8|0
1732000850000|2024-11-19 07:20:50|41769.7|41749.7|41774.5|41754.5|41774.5|41754.5|41769.7|41749.7|3
1732000860000|2024-11-19 07:21:00|41772|41752|41772|41752|41774.5|41754.5|41772|41752|0
1732000870000|2024-11-19 07:21:10|41774.5|41754.5|41789.5|41769.5|41789.5|41769.5|41774.5|41754.5|3
1732000880000|2024-11-19 07:21:20|41787|41767|41779.3|41759.3|41787|41767|41779.3|41759.3|3
1732000890000|2024-11-19 07:21:30|41779|41759|41774.5|41754.5|41779|41759|41772|41752|1
1732000900000|2024-11-19 07:21:40|41777|41757|41774.5|41754.5|41777|41757|41774.5|41754.5|2
1732000910000|2024-11-19 07:21:50|41774.7|41754.7|41774.5|41754.5|41774.7|41754.7|41774.5|41754.5|0
1732000930000|2024-11-19 07:22:10|41777|41757|41777|41757|41777|41757|41772.2|41752.2|3
1732000940000|2024-11-19 07:22:20|41774.7|41754.7|41774.5|41754.5|41774.7|41754.7|41774.5|41754.5|0
1732000950000|2024-11-19 07:22:30|41777|41757|41779.7|41759.7|41779.7|41759.7|41777|41757|1
1732000960000|2024-11-19 07:22:40|41774.9|41754.9|41784.7|41764.7|41784.7|41764.7|41774.9|41754.9|5
1732000970000|2024-11-19 07:22:50|41784.5|41764.5|41782|41762|41784.7|41764.7|41782|41762|3
1732000980000|2024-11-19 07:23:00|41779.7|41759.7|41779.7|41759.7|41779.7|41759.7|41777|41757|1
1732000990000|2024-11-19 07:23:10|41779.5|41759.5|41779.9|41759.9|41782.2|41762.2|41777.2|41757.2|12
1732001000000|2024-11-19 07:23:20|41782.4|41762.4|41779.9|41759.9|41782.4|41762.4|41779.7|41759.7|2
1732001010000|2024-11-19 07:23:30|41777.6|41757.6|41777.4|41757.4|41782.4|41762.4|41777.4|41757.4|3
1732001020000|2024-11-19 07:23:40|41774.9|41754.9|41772.2|41752.2|41774.9|41754.9|41772.2|41752.2|1
1732001030000|2024-11-19 07:23:50|41774.5|41754.5|41772.2|41752.2|41774.9|41754.9|41772.2|41752.2|1
1732001040000|2024-11-19 07:24:00|41774.7|41754.7|41779.9|41759.9|41782.6|41762.6|41774.7|41754.7|7
1732001050000|2024-11-19 07:24:10|||||||||1
1732001060000|2024-11-19 07:24:20|41777.4|41757.4|41774.9|41754.9|41777.4|41757.4|41774.5|41754.5|1
1732001070000|2024-11-19 07:24:30|41772.4|41752.4|41772.2|41752.2|41774.9|41754.9|41772.2|41752.2|0
1732001080000|2024-11-19 07:24:40|41772.4|41752.4|41769.9|41749.9|41772.4|41752.4|41769.9|41749.9|1
1732001090000|2024-11-19 07:24:50|41769.5|41749.5|41774.9|41754.9|41774.9|41754.9|41767.4|41747.4|1
1732001100000|2024-11-19 07:25:00|41774.7|41754.7|41770.1|41750.1|41774.7|41754.7|41770.1|41750.1|0
1732001110000|2024-11-19 07:25:10|41769.9|41749.9|41769.9|41749.9|41774.7|41754.7|41769.9|41749.9|1
1732001130000|2024-11-19 07:25:30|41772.4|41752.4|41774.9|41754.9|41777.2|41757.2|41772.4|41752.4|4
1732001140000|2024-11-19 07:25:40|41774.7|41754.7|41772.4|41752.4|41774.7|41754.7|41772.4|41752.4|0
1732001150000|2024-11-19 07:25:50|41772.2|41752.2|41769.9|41749.9|41772.2|41752.2|41767.6|41747.6|1
1732001160000|2024-11-19 07:26:00|41772.4|41752.4|41774.9|41754.9|41774.9|41754.9|41769.9|41749.9|1
1732001170000|2024-11-19 07:26:10|41774.5|41754.5|41772|41752|41774.7|41754.7|41772|41752|0
1732001180000|2024-11-19 07:26:20|41772.2|41752.2|41779.9|41759.9|41779.9|41759.9|41772.2|41752.2|2
1732001190000|2024-11-19 07:26:30|41782.2|41762.2|41797.2|41777.2|41797.2|41777.2|41782.2|41762.2|13
1732001200000|2024-11-19 07:26:40|41804.7|41784.7|41794.9|41774.9|41804.7|41784.7|41794.9|41774.9|2
1732001210000|2024-11-19 07:26:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41790.3|41770.3|4
1732001220000|2024-11-19 07:27:00|41790.3|41770.3|41787.8|41767.8|41790.3|41770.3|41787.8|41767.8|7
1732001230000|2024-11-19 07:27:10|41785.3|41765.3|41790.1|41770.1|41790.1|41770.1|41785.3|41765.3|3
1732001240000|2024-11-19 07:27:20|41792.4|41772.4|41795.3|41775.3|41795.3|41775.3|41792.4|41772.4|0
1732001250000|2024-11-19 07:27:30|41797.6|41777.6|41794.9|41774.9|41797.6|41777.6|41794.9|41774.9|0
1732001260000|2024-11-19 07:27:40|41795.1|41775.1|41797.6|41777.6|41797.6|41777.6|41794.9|41774.9|1
1732001270000|2024-11-19 07:27:50|41797.8|41777.8|41800.3|41780.3|41800.3|41780.3|41797.8|41777.8|1
1732001280000|2024-11-19 07:28:00|41802.8|41782.8|41794.9|41774.9|41802.8|41782.8|41794.9|41774.9|4
1732001290000|2024-11-19 07:28:10|41792.6|41772.6|41785.3|41765.3|41792.6|41772.6|41785.3|41765.3|3
1732001300000|2024-11-19 07:28:20|41789.9|41769.9|41790.1|41770.1|41790.1|41770.1|41789.9|41769.9|2
1732001310000|2024-11-19 07:28:30|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1732001320000|2024-11-19 07:28:40|41790.1|41770.1|41790.3|41770.3|41790.3|41770.3|41787.8|41767.8|0
1732001330000|2024-11-19 07:28:50|41787.8|41767.8|41790.3|41770.3|41790.3|41770.3|41787.8|41767.8|1
1732001340000|2024-11-19 07:29:00|41792.6|41772.6|41790.3|41770.3|41795.1|41775.1|41790.3|41770.3|1
1732001350000|2024-11-19 07:29:10|41792.6|41772.6|41790.1|41770.1|41795.1|41775.1|41790.1|41770.1|5
1732001360000|2024-11-19 07:29:20|41790.3|41770.3|41787.4|41767.4|41790.3|41770.3|41787.4|41767.4|0
1732001370000|2024-11-19 07:29:30|41784.9|41764.9|41782.6|41762.6|41787.4|41767.4|41782.6|41762.6|0
1732001380000|2024-11-19 07:29:40|41784.9|41764.9|41780.1|41760.1|41784.9|41764.9|41780.1|41760.1|0
1732001390000|2024-11-19 07:29:50|41779.9|41759.9|41770.1|41750.1|41779.9|41759.9|41770.1|41750.1|3
1732001400000|2024-11-19 07:30:00|41769.9|41749.9|41769.9|41749.9|41770.1|41750.1|41765.1|41745.1|4
1732001410000|2024-11-19 07:30:10|41770.1|41750.1|41765.3|41745.3|41770.1|41750.1|41765.3|41745.3|0
1732001420000|2024-11-19 07:30:20|41769.9|41749.9|41775.1|41755.1|41777.6|41757.6|41769.9|41749.9|2
1732001430000|2024-11-19 07:30:30|41777.4|41757.4|41777.6|41757.6|41777.6|41757.6|41777.4|41757.4|0
1732001440000|2024-11-19 07:30:40|41777.4|41757.4|41775.1|41755.1|41779.9|41759.9|41775.1|41755.1|0
1732001450000|2024-11-19 07:30:50|41774.9|41754.9|41777.6|41757.6|41777.6|41757.6|41774.9|41754.9|0
1732001460000|2024-11-19 07:31:00|41780.1|41760.1|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|3
1732001470000|2024-11-19 07:31:10|41789.9|41769.9|41790.1|41770.1|41790.1|41770.1|41789.9|41769.9|2
1732001480000|2024-11-19 07:31:20|41790.3|41770.3|41790.3|41770.3|41790.3|41770.3|41790.1|41770.1|4
1732001490000|2024-11-19 07:31:30|41792.6|41772.6|41790.1|41770.1|41792.6|41772.6|41790.1|41770.1|0
1732001500000|2024-11-19 07:31:40|41792.4|41772.4|41794.9|41774.9|41794.9|41774.9|41792.4|41772.4|3
1732001510000|2024-11-19 07:31:50|41795.1|41775.1|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|1
1732001520000|2024-11-19 07:32:00|41800.1|41780.1|41810.1|41790.1|41810.1|41790.1|41800.1|41780.1|0
1732001530000|2024-11-19 07:32:10|41812.4|41792.4|41807.2|41787.2|41812.4|41792.4|41807.2|41787.2|2
1732001540000|2024-11-19 07:32:20|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|0
1732001550000|2024-11-19 07:32:30|41802.6|41782.6|41802.4|41782.4|41802.6|41782.6|41800.1|41780.1|0
1732001560000|2024-11-19 07:32:40|41799.9|41779.9|41784.7|41764.7|41799.9|41779.9|41784.7|41764.7|10
1732001570000|2024-11-19 07:32:50|41784.9|41764.9|41777.4|41757.4|41784.9|41764.9|41777.4|41757.4|1
1732001580000|2024-11-19 07:33:00|41775.1|41755.1|41769.7|41749.7|41775.1|41755.1|41769.7|41749.7|1
1732001590000|2024-11-19 07:33:10|41769.9|41749.9|41772.4|41752.4|41772.4|41752.4|41767.2|41747.2|3
1732001600000|2024-11-19 07:33:20|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|0
1732001610000|2024-11-19 07:33:30|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|41777.2|41757.2|1
1732001620000|2024-11-19 07:33:40|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|0
1732001630000|2024-11-19 07:33:50|41777.6|41757.6|41779.9|41759.9|41779.9|41759.9|41777.6|41757.6|0
1732001640000|2024-11-19 07:34:00|41777.6|41757.6|41784.9|41764.9|41784.9|41764.9|41777.6|41757.6|0
1732001650000|2024-11-19 07:34:10|41787.4|41767.4|41787.4|41767.4|41787.6|41767.6|41787.4|41767.4|0
1732001660000|2024-11-19 07:34:20|41787.8|41767.8|41799.9|41779.9|41800.1|41780.1|41787.8|41767.8|3
1732001670000|2024-11-19 07:34:30|41797.6|41777.6|41800.1|41780.1|41800.3|41780.3|41797.6|41777.6|0
1732001680000|2024-11-19 07:34:40|41802.6|41782.6|41800.1|41780.1|41805.1|41785.1|41800.1|41780.1|1
1732001690000|2024-11-19 07:34:50|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|0
1732001700000|2024-11-19 07:35:00|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|0
1732001710000|2024-11-19 07:35:10|41797.4|41777.4|41792.6|41772.6|41797.4|41777.4|41792.4|41772.4|0
1732001720000|2024-11-19 07:35:20|41794.9|41774.9|41797.4|41777.4|41797.4|41777.4|41790.1|41770.1|2
1732001730000|2024-11-19 07:35:30|41799.7|41779.7|41793.1|41773.1|41800.4|41780.4|41793.1|41773.1|4
1732001750000|2024-11-19 07:35:50|41795.4|41775.4|41797.6|41777.6|41797.6|41777.6|41792.9|41772.9|0
1732001760000|2024-11-19 07:36:00|41795.4|41775.4|41790.4|41770.4|41797.6|41777.6|41790.1|41770.1|5
1732001770000|2024-11-19 07:36:10|41790.1|41770.1|41790.4|41770.4|41790.4|41770.4|41785.6|41765.6|0
1732001780000|2024-11-19 07:36:20|41790.6|41770.6|41795.1|41775.1|41795.1|41775.1|41790.4|41770.4|1
1732001790000|2024-11-19 07:36:30|41797.6|41777.6|41795.1|41775.1|41797.6|41777.6|41795.1|41775.1|0
1732001800000|2024-11-19 07:36:40|41797.6|41777.6|41800.1|41780.1|41800.1|41780.1|41797.6|41777.6|0
1732001810000|2024-11-19 07:36:50|41802.4|41782.4|41802.6|41782.6|41802.6|41782.6|41800.1|41780.1|0
1732001820000|2024-11-19 07:37:00|41802.9|41782.9|41812.6|41792.6|41812.6|41792.6|41802.9|41782.9|4
1732001830000|2024-11-19 07:37:10|41810.4|41790.4|41810.1|41790.1|41810.4|41790.4|41807.9|41787.9|2
1732001840000|2024-11-19 07:37:20|41805.4|41785.4|41810.2|41790.2|41810.2|41790.2|41805.4|41785.4|1
1732001850000|2024-11-19 07:37:30|||||||||1
1732001860000|2024-11-19 07:37:40|41810.4|41790.4|41812.7|41792.7|41812.7|41792.7|41810.4|41790.4|0
1732001870000|2024-11-19 07:37:50|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|0
1732001880000|2024-11-19 07:38:00|41815.4|41795.4|41820.2|41800.2|41820.2|41800.2|41815.4|41795.4|1
1732001890000|2024-11-19 07:38:10|41820.4|41800.4|41820.2|41800.2|41822.7|41802.7|41820.2|41800.2|0
1732001900000|2024-11-19 07:38:20|41820.4|41800.4|41822.7|41802.7|41822.7|41802.7|41820.4|41800.4|0
1732001910000|2024-11-19 07:38:30|41822.4|41802.4|41814.9|41794.9|41822.4|41802.4|41814.9|41794.9|0
1732001920000|2024-11-19 07:38:40|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41812.2|41792.2|1
1732001930000|2024-11-19 07:38:50|41817.4|41797.4|41819.7|41799.7|41819.7|41799.7|41817.4|41797.4|0
1732001940000|2024-11-19 07:39:00|41822|41802|41825.4|41805.4|41827.7|41807.7|41822|41802|4
1732001950000|2024-11-19 07:39:10|41825.2|41805.2|41825.4|41805.4|41827.7|41807.7|41825.2|41805.2|1
1732001960000|2024-11-19 07:39:20|41827.7|41807.7|41825.4|41805.4|41827.7|41807.7|41825.2|41805.2|0
1732001970000|2024-11-19 07:39:30|41827.7|41807.7|41828.1|41808.1|41828.1|41808.1|41827.7|41807.7|0
1732001980000|2024-11-19 07:39:40|41827.9|41807.9|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|0
1732001990000|2024-11-19 07:39:50|41825.2|41805.2|41822.9|41802.9|41825.2|41805.2|41822.7|41802.7|4
1732002010000|2024-11-19 07:40:10|41825.2|41805.2|41827.7|41807.7|41827.7|41807.7|41822.9|41802.9|0
1732002020000|2024-11-19 07:40:20|41827.5|41807.5|41827.9|41807.9|41830.2|41810.2|41825.4|41805.4|4
1732002030000|2024-11-19 07:40:30|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|1
1732002040000|2024-11-19 07:40:40|41823.1|41803.1|41820.2|41800.2|41823.1|41803.1|41820.2|41800.2|4
1732002050000|2024-11-19 07:40:50|41820|41800|41820.2|41800.2|41820.2|41800.2|41820|41800|0
1732002060000|2024-11-19 07:41:00|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|41817.7|41797.7|0
1732002080000|2024-11-19 07:41:20|41820|41800|41820.2|41800.2|41820.2|41800.2|41817.7|41797.7|2
1732002090000|2024-11-19 07:41:30|41817.7|41797.7|41820|41800|41820.2|41800.2|41815.4|41795.4|0
1732002100000|2024-11-19 07:41:40|41817.7|41797.7|41820|41800|41820|41800|41815.2|41795.2|0
1732002110000|2024-11-19 07:41:50|41820.2|41800.2|41825|41805|41825|41805|41820|41800|0
1732002120000|2024-11-19 07:42:00|41824.7|41804.7|41822.5|41802.5|41825|41805|41820|41800|3
1732002130000|2024-11-19 07:42:10|41822.7|41802.7|41825|41805|41825|41805|41822.7|41802.7|0
1732002150000|2024-11-19 07:42:30|41824.8|41804.8|41822.5|41802.5|41825|41805|41822.5|41802.5|1
1732002160000|2024-11-19 07:42:40|41822.7|41802.7|41822.5|41802.5|41825|41805|41822.5|41802.5|0
1732002170000|2024-11-19 07:42:50|41825|41805|41822.5|41802.5|41825|41805|41822.5|41802.5|3
1732002180000|2024-11-19 07:43:00|41822.3|41802.3|41822.5|41802.5|41822.5|41802.5|41820.2|41800.2|2
1732002190000|2024-11-19 07:43:10|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|1
1732002200000|2024-11-19 07:43:20|41825|41805|41825|41805|41825.2|41805.2|41822.5|41802.5|6
1732002210000|2024-11-19 07:43:30|41827.5|41807.5|41825|41805|41827.5|41807.5|41825|41805|0
1732002220000|2024-11-19 07:43:40|41825.2|41805.2|41825|41805|41827.5|41807.5|41825|41805|1
1732002230000|2024-11-19 07:43:50|||||||||3
1732002240000|2024-11-19 07:44:00|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|1
1732002260000|2024-11-19 07:44:20|41825.2|41805.2|41825.2|41805.2|41827.5|41807.5|41825.2|41805.2|0
1732002270000|2024-11-19 07:44:30|41827.5|41807.5|41830|41810|41830|41810|41825.2|41805.2|0
1732002290000|2024-11-19 07:44:50|41829.8|41809.8|41830|41810|41830|41810|41825.2|41805.2|0
1732002300000|2024-11-19 07:45:00|41830.2|41810.2|41830|41810|41830.2|41810.2|41825.2|41805.2|1
1732002310000|2024-11-19 07:45:10|41827.5|41807.5|41825.2|41805.2|41827.5|41807.5|41822.7|41802.7|2
1732002320000|2024-11-19 07:45:20|41822.7|41802.7|41820|41800|41825|41805|41820|41800|3
1732002330000|2024-11-19 07:45:30|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|8
1732002340000|2024-11-19 07:45:40|41825|41805|41825|41805|41825|41805|41825|41805|0
1732002350000|2024-11-19 07:45:50|41827.3|41807.3|41822.5|41802.5|41827.3|41807.3|41822.5|41802.5|5
1732002360000|2024-11-19 07:46:00|41820|41800|41810.2|41790.2|41820|41800|41810|41790|7
1732002370000|2024-11-19 07:46:10|41812.7|41792.7|41815|41795|41815|41795|41810.2|41790.2|1
1732002380000|2024-11-19 07:46:20|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|41812.7|41792.7|0
1732002390000|2024-11-19 07:46:30|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|1
1732002400000|2024-11-19 07:46:40|41810|41790|41799.8|41779.8|41810|41790|41799.8|41779.8|1
1732002410000|2024-11-19 07:46:50|41797.5|41777.5|41792.7|41772.7|41797.5|41777.5|41792.7|41772.7|2
1732002420000|2024-11-19 07:47:00|41795|41775|41787.7|41767.7|41795|41775|41787.7|41767.7|5
1732002430000|2024-11-19 07:47:10|41785.4|41765.4|41785|41765|41785.4|41765.4|41785|41765|2
1732002440000|2024-11-19 07:47:20|41785.2|41765.2|41785.2|41765.2|41785.4|41765.4|41785.2|41765.2|0
1732002450000|2024-11-19 07:47:30|41787.5|41767.5|41785.2|41765.2|41789.8|41769.8|41785.2|41765.2|0
1732002460000|2024-11-19 07:47:40|41785|41765|41787.5|41767.5|41787.5|41767.5|41785|41765|0
1732002470000|2024-11-19 07:47:50|41785.2|41765.2|41785|41765|41787.5|41767.5|41785|41765|1
1732002480000|2024-11-19 07:48:00|41780.2|41760.2|41780|41760|41780.2|41760.2|41780|41760|0
1732002490000|2024-11-19 07:48:10|41777.7|41757.7|41780|41760|41780.2|41760.2|41777.7|41757.7|0
1732002500000|2024-11-19 07:48:20|41779.8|41759.8|41775.2|41755.2|41779.8|41759.8|41775.2|41755.2|0
1732002510000|2024-11-19 07:48:30|41772.9|41752.9|41772.7|41752.7|41772.9|41752.9|41772.7|41752.7|4
1732002520000|2024-11-19 07:48:40|41775|41755|41767.9|41747.9|41775|41755|41767.9|41747.9|3
1732002530000|2024-11-19 07:48:50|41770.2|41750.2|41770|41750|41770.2|41750.2|41770|41750|0
1732002540000|2024-11-19 07:49:00|41765.2|41745.2|41765|41745|41765.2|41745.2|41765|41745|5
1732002550000|2024-11-19 07:49:10|41765.2|41745.2|41767.5|41747.5|41770|41750|41765.2|41745.2|6
1732002560000|2024-11-19 07:49:20|41769.8|41749.8|41765.2|41745.2|41770|41750|41765.2|41745.2|0
1732002570000|2024-11-19 07:49:30|41765|41745|41760.4|41740.4|41765|41745|41760.4|41740.4|0
1732002580000|2024-11-19 07:49:40|41760.2|41740.2|41752.9|41732.9|41760.2|41740.2|41752.9|41732.9|3
1732002590000|2024-11-19 07:49:50|41755.2|41735.2|41755.2|41735.2|41755.4|41735.4|41755.2|41735.2|1
1732002600000|2024-11-19 07:50:00|41755.4|41735.4|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|2
1732002610000|2024-11-19 07:50:10|41750.2|41730.2|41750.4|41730.4|41750.4|41730.4|41747.9|41727.9|1
1732002620000|2024-11-19 07:50:20|41750.6|41730.6|41752.9|41732.9|41752.9|41732.9|41750.6|41730.6|1
1732002640000|2024-11-19 07:50:40|41753.1|41733.1|41753.1|41733.1|41753.1|41733.1|41752.9|41732.9|0
1732002650000|2024-11-19 07:50:50|41752.9|41732.9|41762.9|41742.9|41762.9|41742.9|41752.9|41732.9|2
1732002670000|2024-11-19 07:51:10|41765.2|41745.2|41765.2|41745.2|41765.4|41745.4|41765.2|41745.2|2
1732002690000|2024-11-19 07:51:30|41765.4|41745.4|41767.7|41747.7|41767.7|41747.7|41765.4|41745.4|0
1732002700000|2024-11-19 07:51:40|41767.9|41747.9|41770.4|41750.4|41770.6|41750.6|41767.9|41747.9|0
1732002710000|2024-11-19 07:51:50|41770.6|41750.6|41770.4|41750.4|41770.6|41750.6|41770.2|41750.2|1
1732002720000|2024-11-19 07:52:00|41772.7|41752.7|41775|41755|41775.2|41755.2|41772.7|41752.7|0
1732002730000|2024-11-19 07:52:10|41775.2|41755.2|41780|41760|41780|41760|41775.2|41755.2|1
1732002740000|2024-11-19 07:52:20|41782.3|41762.3|41777.5|41757.5|41782.3|41762.3|41777.5|41757.5|1
1732002750000|2024-11-19 07:52:30|41775.2|41755.2|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|0
1732002760000|2024-11-19 07:52:40|41775.2|41755.2|41775.4|41755.4|41775.4|41755.4|41772.9|41752.9|3
1732002770000|2024-11-19 07:52:50|41775.6|41755.6|41775.4|41755.4|41775.6|41755.6|41775.4|41755.4|1
1732002780000|2024-11-19 07:53:00|41775.6|41755.6|41780.2|41760.2|41780.4|41760.4|41775.6|41755.6|1
1732002790000|2024-11-19 07:53:10|41780|41760|41780|41760|41780|41760|41780|41760|0
1732002800000|2024-11-19 07:53:20|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|0
1732002810000|2024-11-19 07:53:30|41777.5|41757.5|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|0
1732002820000|2024-11-19 07:53:40|41778.1|41758.1|41780.4|41760.4|41780.4|41760.4|41778.1|41758.1|0
1732002840000|2024-11-19 07:54:00|41777.9|41757.9|41777.7|41757.7|41777.9|41757.9|41777.7|41757.7|1
1732002850000|2024-11-19 07:54:10|41777.9|41757.9|41772.9|41752.9|41780.2|41760.2|41772.9|41752.9|0
1732002860000|2024-11-19 07:54:20|41775.4|41755.4|41775.4|41755.4|41775.4|41755.4|41772.9|41752.9|0
1732002870000|2024-11-19 07:54:30|41775.2|41755.2|41770.4|41750.4|41775.2|41755.2|41770.4|41750.4|3
1732002880000|2024-11-19 07:54:40|41767.7|41747.7|41765.4|41745.4|41767.7|41747.7|41765.4|41745.4|1
1732002890000|2024-11-19 07:54:50|41765.2|41745.2|41760.4|41740.4|41765.2|41745.2|41760.4|41740.4|0
1732002900000|2024-11-19 07:55:00|41760.2|41740.2|41752.9|41732.9|41760.2|41740.2|41752.9|41732.9|4
1732002910000|2024-11-19 07:55:10|41750.4|41730.4|41742.9|41722.9|41750.4|41730.4|41742.9|41722.9|1
1732002920000|2024-11-19 07:55:20|41745.2|41725.2|41740.2|41720.2|41745.2|41725.2|41740|41720|4
1732002930000|2024-11-19 07:55:30|41740.4|41720.4|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|1
1732002940000|2024-11-19 07:55:40|41740.2|41720.2|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|0
1732002950000|2024-11-19 07:55:50|41735.4|41715.4|41727.9|41707.9|41735.4|41715.4|41727.9|41707.9|3
1732002960000|2024-11-19 07:56:00|41728.1|41708.1|41730.2|41710.2|41730.4|41710.4|41725.4|41705.4|2
1732002970000|2024-11-19 07:56:10|41730.4|41710.4|41737.9|41717.9|41737.9|41717.9|41730.2|41710.2|2
1732002980000|2024-11-19 07:56:20|41740.2|41720.2|41750.2|41730.2|41754.8|41734.8|41740.2|41720.2|2
1732002990000|2024-11-19 07:56:30|41747.9|41727.9|41745.4|41725.4|41750.2|41730.2|41745.4|41725.4|5
1732003000000|2024-11-19 07:56:40|41745.2|41725.2|41745.2|41725.2|41745.4|41725.4|41745.2|41725.2|2
1732003010000|2024-11-19 07:56:50|41745|41725|41745.2|41725.2|41745.2|41725.2|41742.5|41722.5|0
1732003020000|2024-11-19 07:57:00|41745.4|41725.4|41750.2|41730.2|41750.2|41730.2|41745.4|41725.4|3
1732003030000|2024-11-19 07:57:10|41752.7|41732.7|41757.3|41737.3|41757.3|41737.3|41752.5|41732.5|1
1732003040000|2024-11-19 07:57:20|41757.5|41737.5|41760|41740|41760|41740|41755|41735|1
1732003050000|2024-11-19 07:57:30|41760.2|41740.2|41765|41745|41765|41745|41760.2|41740.2|0
1732003060000|2024-11-19 07:57:40|41762.7|41742.7|41760|41740|41762.7|41742.7|41760|41740|0
1732003070000|2024-11-19 07:57:50|41757.9|41737.9|41757.7|41737.7|41760.2|41740.2|41755.4|41735.4|1
1732003080000|2024-11-19 07:58:00|41755.4|41735.4|41755.2|41735.2|41757.7|41737.7|41755.2|41735.2|0
1732003090000|2024-11-19 07:58:10|41755|41735|41747.3|41727.3|41755|41735|41747.3|41727.3|1
1732003100000|2024-11-19 07:58:20|41747.1|41727.1|41755|41735|41755|41735|41747.1|41727.1|10
1732003110000|2024-11-19 07:58:30|41759.8|41739.8|41767.3|41747.3|41767.3|41747.3|41759.8|41739.8|2
1732003120000|2024-11-19 07:58:40|41764.8|41744.8|41762.3|41742.3|41764.8|41744.8|41761.9|41741.9|0
1732003130000|2024-11-19 07:58:50|41764.6|41744.6|41760|41740|41764.6|41744.6|41760|41740|0
1732003140000|2024-11-19 07:59:00|41759.8|41739.8|41759.8|41739.8|41762.1|41742.1|41747.3|41727.3|31
1732003150000|2024-11-19 07:59:10|41760|41740|41760|41740|41760|41740|41759.8|41739.8|0
1732003160000|2024-11-19 07:59:20|41760.2|41740.2|41767.5|41747.5|41769.8|41749.8|41760.2|41740.2|7
1732003170000|2024-11-19 07:59:30|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41765|41745|1
1732003180000|2024-11-19 07:59:40|41770|41750|41780|41760|41782.3|41762.3|41770|41750|8
1732003190000|2024-11-19 07:59:50|41780.2|41760.2|41785|41765|41785.2|41765.2|41780|41760|4
1732003200000|2024-11-19 08:00:00|41787.3|41767.3|41770.6|41750.6|41799.6|41779.6|41757.9|41737.9|23
1732003210000|2024-11-19 08:00:10|41772.9|41752.9|41790.4|41770.4|41795.4|41775.4|41772.9|41752.9|13
1732003220000|2024-11-19 08:00:20|41790.6|41770.6|41802.9|41782.9|41802.9|41782.9|41790.6|41770.6|10
1732003230000|2024-11-19 08:00:30|41803.1|41783.1|41805.2|41785.2|41810.4|41790.4|41795.4|41775.4|5
1732003240000|2024-11-19 08:00:40|41805.4|41785.4|41780.4|41760.4|41805.4|41785.4|41780.4|41760.4|4
1732003250000|2024-11-19 08:00:50|41780.2|41760.2|41795.2|41775.2|41795.2|41775.2|41777.9|41757.9|2
1732003260000|2024-11-19 08:01:00|41803.2|41783.2|41815.9|41795.9|41815.9|41795.9|41795.7|41775.7|27
1732003270000|2024-11-19 08:01:10|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|2
1732003280000|2024-11-19 08:01:20|41818.4|41798.4|41808.6|41788.6|41820.7|41800.7|41808.6|41788.6|3
1732003290000|2024-11-19 08:01:30|41806.1|41786.1|41808.2|41788.2|41808.2|41788.2|41805.9|41785.9|2
1732003300000|2024-11-19 08:01:40|41808.4|41788.4|41805.9|41785.9|41808.4|41788.4|41805.9|41785.9|8
1732003310000|2024-11-19 08:01:50|41806.1|41786.1|41810.7|41790.7|41813.4|41793.4|41806.1|41786.1|6
1732003320000|2024-11-19 08:02:00|41808.6|41788.6|41820.9|41800.9|41820.9|41800.9|41808.4|41788.4|4
1732003330000|2024-11-19 08:02:10|41823.4|41803.4|41823.4|41803.4|41825.9|41805.9|41823.4|41803.4|5
1732003340000|2024-11-19 08:02:20|41825.9|41805.9|41837.9|41817.9|41837.9|41817.9|41825.9|41805.9|28
1732003350000|2024-11-19 08:02:30|41840.9|41820.9|41873.2|41853.2|41873.2|41853.2|41840.9|41820.9|13
1732003360000|2024-11-19 08:02:40|41870.9|41850.9|41870.7|41850.7|41883.6|41863.6|41870.7|41850.7|9
1732003370000|2024-11-19 08:02:50|41870.9|41850.9|41878.2|41858.2|41878.4|41858.4|41870.9|41850.9|4
1732003380000|2024-11-19 08:03:00|41875.7|41855.7|41853.4|41833.4|41875.7|41855.7|41853.4|41833.4|7
1732003390000|2024-11-19 08:03:10|41848.4|41828.4|41845.9|41825.9|41848.4|41828.4|41845.7|41825.7|6
1732003400000|2024-11-19 08:03:20|41846.1|41826.1|41876.3|41856.3|41876.3|41856.3|41846.1|41826.1|13
1732003410000|2024-11-19 08:03:30|41878.6|41858.6|41878.2|41858.2|41880.9|41860.9|41875.9|41855.9|7
1732003420000|2024-11-19 08:03:40|41875.2|41855.2|41880.7|41860.7|41883.4|41863.4|41875.2|41855.2|11
1732003430000|2024-11-19 08:03:50|41880.9|41860.9|41880.9|41860.9|41885.5|41865.5|41880.9|41860.9|2
1732003440000|2024-11-19 08:04:00|41883.2|41863.2|41895.7|41875.7|41895.9|41875.9|41880.7|41860.7|5
1732003450000|2024-11-19 08:04:10|41895.5|41875.5|41885.9|41865.9|41895.5|41875.5|41885.9|41865.9|0
1732003460000|2024-11-19 08:04:20|41885.5|41865.5|41885.5|41865.5|41890.5|41870.5|41885.5|41865.5|0
1732003470000|2024-11-19 08:04:30|41880.9|41860.9|41885.9|41865.9|41885.9|41865.9|41880.9|41860.9|2
1732003480000|2024-11-19 08:04:40|41880.9|41860.9|41878.4|41858.4|41880.9|41860.9|41875.9|41855.9|1
1732003490000|2024-11-19 08:04:50|41878.6|41858.6|41876.1|41856.1|41880.9|41860.9|41876.1|41856.1|3
1732003500000|2024-11-19 08:05:00|41876.3|41856.3|41878.4|41858.4|41878.4|41858.4|41870.7|41850.7|2
1732003510000|2024-11-19 08:05:10|41880.9|41860.9|41885.9|41865.9|41885.9|41865.9|41880.9|41860.9|4
1732003520000|2024-11-19 08:05:20|41893.2|41873.2|41875.9|41855.9|41893.2|41873.2|41861.1|41841.1|17
1732003530000|2024-11-19 08:05:30|41878.2|41858.2|41870.9|41850.9|41878.2|41858.2|41870.9|41850.9|4
1732003540000|2024-11-19 08:05:40|41873.4|41853.4|41865.9|41845.9|41873.4|41853.4|41865.9|41845.9|2
1732003550000|2024-11-19 08:05:50|41870.5|41850.5|41860.7|41840.7|41870.5|41850.5|41860.5|41840.5|3
1732003560000|2024-11-19 08:06:00|41860.5|41840.5|41870.7|41850.7|41870.7|41850.7|41860.5|41840.5|6
1732003570000|2024-11-19 08:06:10|41873|41853|41865.9|41845.9|41873|41853|41865.5|41845.5|1
1732003580000|2024-11-19 08:06:20|41870.5|41850.5|41888.2|41868.2|41888.2|41868.2|41870.5|41850.5|0
1732003590000|2024-11-19 08:06:30|41890.5|41870.5|41890.7|41870.7|41890.7|41870.7|41890.3|41870.3|0
1732003600000|2024-11-19 08:06:40|41890.5|41870.5|41895.5|41875.5|41897.8|41877.8|41885.5|41865.5|5
1732003610000|2024-11-19 08:06:50|41900.3|41880.3|41910.5|41890.5|41910.5|41890.5|41900.3|41880.3|3
1732003620000|2024-11-19 08:07:00|41913|41893|41917.8|41897.8|41925.7|41905.7|41910.5|41890.5|10
1732003630000|2024-11-19 08:07:10|41913.2|41893.2|41905.9|41885.9|41913.2|41893.2|41905.9|41885.9|3
1732003640000|2024-11-19 08:07:20|41910.5|41890.5|41900.9|41880.9|41910.5|41890.5|41900.9|41880.9|1
1732003650000|2024-11-19 08:07:30|41896.3|41876.3|41903|41883|41903.4|41883.4|41896.3|41876.3|0
1732003660000|2024-11-19 08:07:40|41902.8|41882.8|41895.9|41875.9|41902.8|41882.8|41895.9|41875.9|12
1732003670000|2024-11-19 08:07:50|41893.6|41873.6|41893.6|41873.6|41893.6|41873.6|41893.6|41873.6|0
1732003680000|2024-11-19 08:08:00|41895.9|41875.9|41891.3|41871.3|41896.1|41876.1|41890.9|41870.9|5
1732003690000|2024-11-19 08:08:10|41893.6|41873.6|41896.3|41876.3|41898.6|41878.6|41891.1|41871.1|3
1732003700000|2024-11-19 08:08:20|41900.9|41880.9|41903.4|41883.4|41903.4|41883.4|41898.4|41878.4|1
1732003710000|2024-11-19 08:08:30|41903.6|41883.6|41908.4|41888.4|41910.9|41890.9|41903.6|41883.6|5
1732003720000|2024-11-19 08:08:40|41908.6|41888.6|41900.9|41880.9|41910.9|41890.9|41900.9|41880.9|3
1732003730000|2024-11-19 08:08:50|41898.6|41878.6|41903.4|41883.4|41903.4|41883.4|41896.1|41876.1|1
1732003740000|2024-11-19 08:09:00|41903.8|41883.8|41898.4|41878.4|41908.6|41888.6|41898.4|41878.4|4
1732003750000|2024-11-19 08:09:10|41896.1|41876.1|41895.9|41875.9|41896.1|41876.1|41893.6|41873.6|0
1732003760000|2024-11-19 08:09:20|41895.7|41875.7|41886.3|41866.3|41895.7|41875.7|41886.3|41866.3|8
1732003770000|2024-11-19 08:09:30|41888.6|41868.6|41891.1|41871.1|41895.9|41875.9|41888.6|41868.6|3
1732003780000|2024-11-19 08:09:40|41893.4|41873.4|41890.9|41870.9|41895.9|41875.9|41890.9|41870.9|2
1732003790000|2024-11-19 08:09:50|41891.1|41871.1|41895.9|41875.9|41895.9|41875.9|41890.9|41870.9|0
1732003800000|2024-11-19 08:10:00|41896.1|41876.1|41896.3|41876.3|41898.4|41878.4|41895.9|41875.9|3
1732003810000|2024-11-19 08:10:10|41901.1|41881.1|41891.3|41871.3|41901.3|41881.3|41891.3|41871.3|0
1732003820000|2024-11-19 08:10:20|41895.9|41875.9|41898.6|41878.6|41898.8|41878.8|41891.3|41871.3|1
1732003830000|2024-11-19 08:10:30|41898.8|41878.8|41903.6|41883.6|41903.6|41883.6|41898.8|41878.8|0
1732003840000|2024-11-19 08:10:40|41901.3|41881.3|41903.2|41883.2|41903.4|41883.4|41901.1|41881.1|0
1732003850000|2024-11-19 08:10:50|41896.1|41876.1|41890.9|41870.9|41898.6|41878.6|41890.9|41870.9|5
1732003860000|2024-11-19 08:11:00|41891.1|41871.1|41886.1|41866.1|41891.1|41871.1|41886.1|41866.1|7
1732003870000|2024-11-19 08:11:10|41886.3|41866.3|41901.3|41881.3|41901.3|41881.3|41886.3|41866.3|0
1732003880000|2024-11-19 08:11:20|41905.9|41885.9|41910.9|41890.9|41910.9|41890.9|41905.9|41885.9|0
1732003890000|2024-11-19 08:11:30|41906.1|41886.1|41898.6|41878.6|41906.1|41886.1|41898.6|41878.6|1
1732003900000|2024-11-19 08:11:40|41900.7|41880.7|41891.1|41871.1|41901.1|41881.1|41891.1|41871.1|0
1732003910000|2024-11-19 08:11:50|41888.8|41868.8|41880.9|41860.9|41888.8|41868.8|41880.9|41860.9|3
1732003920000|2024-11-19 08:12:00|41878.4|41858.4|41860.9|41840.9|41878.4|41858.4|41860.9|41840.9|1
1732003930000|2024-11-19 08:12:10|41856.1|41836.1|41853.6|41833.6|41856.1|41836.1|41848.2|41828.2|4
1732003940000|2024-11-19 08:12:20|41850.9|41830.9|41853.6|41833.6|41853.6|41833.6|41848.2|41828.2|7
1732003950000|2024-11-19 08:12:30|41856.1|41836.1|41860.5|41840.5|41861.1|41841.1|41856.1|41836.1|2
1732003960000|2024-11-19 08:12:40|41855.9|41835.9|41843.8|41823.8|41855.9|41835.9|41843.6|41823.6|1
1732003970000|2024-11-19 08:12:50|41846.1|41826.1|41846.1|41826.1|41855.9|41835.9|41843.8|41823.8|4
1732003980000|2024-11-19 08:13:00|41843.6|41823.6|41841.3|41821.3|41845.9|41825.9|41841.1|41821.1|8
1732003990000|2024-11-19 08:13:10|41841.1|41821.1|41841.3|41821.3|41841.3|41821.3|41841.1|41821.1|1
1732004000000|2024-11-19 08:13:20|41843.8|41823.8|41853.6|41833.6|41853.6|41833.6|41843.8|41823.8|11
1732004010000|2024-11-19 08:13:30|41851.3|41831.3|41853.6|41833.6|41855.9|41835.9|41850.9|41830.9|3
1732004020000|2024-11-19 08:13:40|41855.9|41835.9|41863.2|41843.2|41863.2|41843.2|41855.9|41835.9|4
1732004030000|2024-11-19 08:13:50|41863.4|41843.4|41863.6|41843.6|41866.3|41846.3|41860.9|41840.9|3
1732004040000|2024-11-19 08:14:00|41865.9|41845.9|41851.3|41831.3|41865.9|41845.9|41851.3|41831.3|4
1732004050000|2024-11-19 08:14:10|41853.6|41833.6|41833.6|41813.6|41853.6|41833.6|41833.4|41813.4|5
1732004060000|2024-11-19 08:14:20|41830.9|41810.9|41815.9|41795.9|41830.9|41810.9|41815.9|41795.9|2
1732004070000|2024-11-19 08:14:30|41813.4|41793.4|41778.4|41758.4|41813.4|41793.4|41778.2|41758.2|8
1732004080000|2024-11-19 08:14:40|41781.1|41761.1|41795.9|41775.9|41795.9|41775.9|41781.1|41761.1|0
1732004090000|2024-11-19 08:14:50|41800.9|41780.9|41806.3|41786.3|41806.3|41786.3|41800.9|41780.9|1
1732004100000|2024-11-19 08:15:00|41806.1|41786.1|41810.9|41790.9|41815.9|41795.9|41803.6|41783.6|4
1732004110000|2024-11-19 08:15:10|41813.4|41793.4|41820.9|41800.9|41823.4|41803.4|41813.4|41793.4|5
1732004120000|2024-11-19 08:15:20|41821.3|41801.3|41830.9|41810.9|41830.9|41810.9|41820.9|41800.9|2
1732004130000|2024-11-19 08:15:30|41830.7|41810.7|41833.4|41813.4|41833.4|41813.4|41828.4|41808.4|1
1732004140000|2024-11-19 08:15:40|41835.9|41815.9|41841.1|41821.1|41841.1|41821.1|41833.4|41813.4|1
1732004150000|2024-11-19 08:15:50|41841.3|41821.3|41841.1|41821.1|41845.9|41825.9|41840.9|41820.9|1
1732004160000|2024-11-19 08:16:00|41841.3|41821.3|41850.9|41830.9|41853.6|41833.6|41841.3|41821.3|2
1732004170000|2024-11-19 08:16:10|41851.1|41831.1|41850.5|41830.5|41855.9|41835.9|41850.5|41830.5|5
1732004180000|2024-11-19 08:16:20|41848.2|41828.2|41836.1|41816.1|41848.2|41828.2|41836.1|41816.1|2
1732004190000|2024-11-19 08:16:30|41831.5|41811.5|41820.9|41800.9|41833.8|41813.8|41820.9|41800.9|2
1732004200000|2024-11-19 08:16:40|41815.9|41795.9|41821.7|41801.7|41821.7|41801.7|41815.9|41795.9|0
1732004210000|2024-11-19 08:16:50|41821.5|41801.5|41826.3|41806.3|41826.3|41806.3|41821.3|41801.3|2
1732004220000|2024-11-19 08:17:00|41826.7|41806.7|41826.3|41806.3|41826.7|41806.7|41826.3|41806.3|1
1732004230000|2024-11-19 08:17:10|41826.1|41806.1|41791.3|41771.3|41830.9|41810.9|41791.3|41771.3|22
1732004240000|2024-11-19 08:17:20|41786.3|41766.3|41781.3|41761.3|41786.3|41766.3|41781.3|41761.3|3
1732004250000|2024-11-19 08:17:30|41783.6|41763.6|41786.8|41766.8|41786.8|41766.8|41783.6|41763.6|8
1732004260000|2024-11-19 08:17:40|41789|41769|41794|41774|41796.8|41776.8|41789|41769|7
1732004270000|2024-11-19 08:17:50|41793.8|41773.8|41794|41774|41794|41774|41793.8|41773.8|1
1732004280000|2024-11-19 08:18:00|41796.5|41776.5|41806.3|41786.3|41806.3|41786.3|41796.5|41776.5|2
1732004290000|2024-11-19 08:18:10|41806.5|41786.5|41807.2|41787.2|41807.2|41787.2|41801.8|41781.8|1
1732004300000|2024-11-19 08:18:20|41811.8|41791.8|41821.8|41801.8|41821.8|41801.8|41811.8|41791.8|1
1732004310000|2024-11-19 08:18:30|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41811.8|41791.8|5
1732004320000|2024-11-19 08:18:40|41821.3|41801.3|41816.8|41796.8|41821.3|41801.3|41816.8|41796.8|1
1732004330000|2024-11-19 08:18:50|41821.5|41801.5|41821.8|41801.8|41826.5|41806.5|41821.5|41801.5|2
1732004340000|2024-11-19 08:19:00|41821.5|41801.5|41816.3|41796.3|41821.5|41801.5|41816.3|41796.3|0
1732004350000|2024-11-19 08:19:10|41811.5|41791.5|41791.5|41771.5|41811.5|41791.5|41789|41769|0
1732004360000|2024-11-19 08:19:20|41791.8|41771.8|41794|41774|41794|41774|41784.3|41764.3|7
1732004370000|2024-11-19 08:19:30|41794.3|41774.3|41804|41784|41804|41784|41794.3|41774.3|1
1732004380000|2024-11-19 08:19:40|41806.3|41786.3|41796.3|41776.3|41806.3|41786.3|41791.5|41771.5|0
1732004390000|2024-11-19 08:19:50|41791.5|41771.5|41793.6|41773.6|41793.6|41773.6|41791.3|41771.3|1
1732004400000|2024-11-19 08:20:00|41791.3|41771.3|41831.3|41811.3|41831.3|41811.3|41791.3|41771.3|2
1732004410000|2024-11-19 08:20:10|||||||||1
1732004420000|2024-11-19 08:20:20|41833.8|41813.8|41836.3|41816.3|41838.8|41818.8|41833.8|41813.8|4
1732004430000|2024-11-19 08:20:30|41836.1|41816.1|41819.1|41799.1|41836.1|41816.1|41819.1|41799.1|2
1732004440000|2024-11-19 08:20:40|41821.6|41801.6|41851.3|41831.3|41851.3|41831.3|41821.6|41801.6|17
1732004450000|2024-11-19 08:20:50|41851.6|41831.6|41869.1|41849.1|41869.1|41849.1|41851.6|41831.6|1
1732004460000|2024-11-19 08:21:00|41874.1|41854.1|41876.3|41856.3|41876.8|41856.8|41871.8|41851.8|1
1732004470000|2024-11-19 08:21:10|41876.6|41856.6|41861.6|41841.6|41876.8|41856.8|41861.6|41841.6|2
1732004480000|2024-11-19 08:21:20|41861.8|41841.8|41856.8|41836.8|41861.8|41841.8|41856.8|41836.8|0
1732004490000|2024-11-19 08:21:30|41861.8|41841.8|41861.6|41841.6|41861.8|41841.8|41856.3|41836.3|0
1732004500000|2024-11-19 08:21:40|41861.3|41841.3|41856.8|41836.8|41861.8|41841.8|41856.3|41836.3|0
1732004510000|2024-11-19 08:21:50|41859.1|41839.1|41864.1|41844.1|41864.1|41844.1|41859.1|41839.1|2
1732004520000|2024-11-19 08:22:00|41867|41847|41881.8|41861.8|41886.4|41866.4|41867|41847|1
1732004530000|2024-11-19 08:22:10|41881.4|41861.4|41871.8|41851.8|41881.8|41861.8|41871.8|41851.8|2
1732004540000|2024-11-19 08:22:20|41867|41847|41866.4|41846.4|41869.3|41849.3|41864.1|41844.1|0
1732004550000|2024-11-19 08:22:30|41871.4|41851.4|41874.1|41854.1|41876.4|41856.4|41871.4|41851.4|0
1732004560000|2024-11-19 08:22:40|41873.9|41853.9|41876.8|41856.8|41876.8|41856.8|41869.1|41849.1|1
1732004570000|2024-11-19 08:22:50|41879.1|41859.1|41879.1|41859.1|41881.6|41861.6|41879.1|41859.1|1
1732004580000|2024-11-19 08:23:00|41879.3|41859.3|41876.6|41856.6|41881.6|41861.6|41876.6|41856.6|2
1732004590000|2024-11-19 08:23:10|41874.3|41854.3|41876.4|41856.4|41876.8|41856.8|41872|41852|0
1732004600000|2024-11-19 08:23:20|41876.1|41856.1|41876.4|41856.4|41876.4|41856.4|41871.6|41851.6|0
1732004610000|2024-11-19 08:23:30|41871.8|41851.8|41876.4|41856.4|41876.4|41856.4|41871.6|41851.6|0
1732004620000|2024-11-19 08:23:40|41874.1|41854.1|41861.8|41841.8|41874.1|41854.1|41861.8|41841.8|1
1732004630000|2024-11-19 08:23:50|41861.4|41841.4|41856.4|41836.4|41861.4|41841.4|41856.4|41836.4|9
1732004640000|2024-11-19 08:24:00|41861.4|41841.4|41856.4|41836.4|41866.4|41846.4|41856.4|41836.4|3
1732004650000|2024-11-19 08:24:10|41856.6|41836.6|41861.4|41841.4|41866.1|41846.1|41856.6|41836.6|0
1732004660000|2024-11-19 08:24:20|41861.2|41841.2|41858.7|41838.7|41861.4|41841.4|41858.7|41838.7|1
1732004670000|2024-11-19 08:24:30|41858.4|41838.4|41849.1|41829.1|41858.4|41838.4|41848.9|41828.9|2
1732004680000|2024-11-19 08:24:40|41848.9|41828.9|41856.4|41836.4|41856.4|41836.4|41846.4|41826.4|4
1732004690000|2024-11-19 08:24:50|41856.2|41836.2|41865.7|41845.7|41865.9|41845.9|41856.2|41836.2|3
1732004700000|2024-11-19 08:25:00|41861.2|41841.2|41856.4|41836.4|41865.9|41845.9|41856.4|41836.4|0
1732004710000|2024-11-19 08:25:10|41855.9|41835.9|41854.1|41834.1|41863.4|41843.4|41854.1|41834.1|0
1732004720000|2024-11-19 08:25:20|41853.9|41833.9|41856.4|41836.4|41858.7|41838.7|41853.9|41833.9|0
1732004730000|2024-11-19 08:25:30|41860.9|41840.9|41856.2|41836.2|41861.2|41841.2|41856.2|41836.2|0
1732004740000|2024-11-19 08:25:40|41856.4|41836.4|41851.4|41831.4|41856.4|41836.4|41850.9|41830.9|1
1732004750000|2024-11-19 08:25:50|41855.9|41835.9|41851.4|41831.4|41855.9|41835.9|41850.9|41830.9|0
1732004760000|2024-11-19 08:26:00|41855.9|41835.9|41853.7|41833.7|41855.9|41835.9|41845.9|41825.9|1
1732004770000|2024-11-19 08:26:10|41855.9|41835.9|41846.4|41826.4|41855.9|41835.9|41846.4|41826.4|1
1732004780000|2024-11-19 08:26:20|41850.9|41830.9|41849.1|41829.1|41850.9|41830.9|41840.9|41820.9|2
1732004790000|2024-11-19 08:26:30|41848.7|41828.7|41846.2|41826.2|41848.7|41828.7|41846.2|41826.2|0
1732004810000|2024-11-19 08:26:50|41846|41826|41841.4|41821.4|41846|41826|41841.4|41821.4|1
1732004820000|2024-11-19 08:27:00|41839.1|41819.1|41831.4|41811.4|41843.9|41823.9|41831.4|41811.4|9
1732004830000|2024-11-19 08:27:10|41836|41816|41831.4|41811.4|41836.4|41816.4|41831.2|41811.2|1
1732004840000|2024-11-19 08:27:20|41831|41811|41821.2|41801.2|41831|41811|41821.2|41801.2|2
1732004850000|2024-11-19 08:27:30|41821|41801|41823.7|41803.7|41823.7|41803.7|41818.7|41798.7|2
1732004860000|2024-11-19 08:27:40|41826|41806|41826.2|41806.2|41826.2|41806.2|41823.7|41803.7|0
1732004870000|2024-11-19 08:27:50|41830.7|41810.7|41813.5|41793.5|41830.7|41810.7|41813.5|41793.5|1
1732004880000|2024-11-19 08:28:00|41811|41791|41821|41801|41821|41801|41808.7|41788.7|2
1732004890000|2024-11-19 08:28:10|41820.5|41800.5|41811|41791|41820.5|41800.5|41810.5|41790.5|0
1732004900000|2024-11-19 08:28:20|41808.7|41788.7|41795.7|41775.7|41808.7|41788.7|41791.2|41771.2|35
1732004910000|2024-11-19 08:28:30|41795.5|41775.5|41796|41776|41796|41776|41793.2|41773.2|0
1732004920000|2024-11-19 08:28:40|41795.7|41775.7|41790.5|41770.5|41800.5|41780.5|41788.3|41768.3|4
1732004930000|2024-11-19 08:28:50|41788.3|41768.3|41803|41783|41803|41783|41788.3|41768.3|2
1732004940000|2024-11-19 08:29:00|41800.8|41780.8|41787.8|41767.8|41803|41783|41787.8|41767.8|2
1732004950000|2024-11-19 08:29:10|41785.1|41765.1|41776|41756|41785.1|41765.1|41776|41756|1
1732004960000|2024-11-19 08:29:20|41778.3|41758.3|41780.5|41760.5|41780.8|41760.8|41775.8|41755.8|0
1732004970000|2024-11-19 08:29:30|41780.8|41760.8|41785.8|41765.8|41785.8|41765.8|41775.8|41755.8|0
1732004980000|2024-11-19 08:29:40|41788|41768|41780.8|41760.8|41788|41768|41780.8|41760.8|3
1732004990000|2024-11-19 08:29:50|41780.5|41760.5|41780.8|41760.8|41780.8|41760.8|41776.2|41756.2|1
1732005000000|2024-11-19 08:30:00|41781|41761|41790.5|41770.5|41790.5|41770.5|41780.8|41760.8|5
1732005010000|2024-11-19 08:30:10|41790.8|41770.8|41790.5|41770.5|41790.8|41770.8|41790.5|41770.5|0
1732005020000|2024-11-19 08:30:20|41790.8|41770.8|41780.8|41760.8|41790.8|41770.8|41780.5|41760.5|5
1732005030000|2024-11-19 08:30:30|41780.5|41760.5|41775.8|41755.8|41780.8|41760.8|41775.8|41755.8|1
1732005040000|2024-11-19 08:30:40|41773.5|41753.5|41765.5|41745.5|41775.5|41755.5|41765.5|41745.5|2
1732005050000|2024-11-19 08:30:50|41763.1|41743.1|41741|41721|41763.1|41743.1|41741|41721|2
1732005060000|2024-11-19 08:31:00|41736.4|41716.4|41740.8|41720.8|41743.1|41723.1|41736|41716|8
1732005070000|2024-11-19 08:31:10|41740.6|41720.6|41740.8|41720.8|41741|41721|41740.6|41720.6|11
1732005080000|2024-11-19 08:31:20|41741|41721|41741|41721|41741|41721|41740.8|41720.8|3
1732005090000|2024-11-19 08:31:30|41740.8|41720.8|41745.8|41725.8|41745.8|41725.8|41736|41716|3
1732005100000|2024-11-19 08:31:40|41746|41726|41751|41731|41753.1|41733.1|41746|41726|2
1732005110000|2024-11-19 08:31:50|41750.8|41730.8|41746|41726|41751|41731|41746|41726|1
1732005120000|2024-11-19 08:32:00|41743.5|41723.5|41743.5|41723.5|41746|41726|41740.8|41720.8|4
1732005130000|2024-11-19 08:32:10|41742.8|41722.8|41728.5|41708.5|41742.8|41722.8|41728.5|41708.5|4
1732005140000|2024-11-19 08:32:20|41726|41706|41733.5|41713.5|41733.5|41713.5|41726|41706|6
1732005150000|2024-11-19 08:32:30|41733.3|41713.3|41738.3|41718.3|41743.3|41723.3|41733.3|41713.3|10
1732005160000|2024-11-19 08:32:40|41740.6|41720.6|41735.6|41715.6|41740.6|41720.6|41735.6|41715.6|1
1732005170000|2024-11-19 08:32:50|41735.1|41715.1|41731|41711|41735.6|41715.6|41731|41711|0
1732005180000|2024-11-19 08:33:00|41730.8|41710.8|41733.7|41713.7|41750.6|41730.6|41730.8|41710.8|13
1732005190000|2024-11-19 08:33:10|41733.3|41713.3|41745.6|41725.6|41745.6|41725.6|41733.3|41713.3|18
1732005200000|2024-11-19 08:33:20|41745.8|41725.8|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|1
1732005210000|2024-11-19 08:33:30|41748.3|41728.3|41750.6|41730.6|41755.6|41735.6|41748.3|41728.3|4
1732005220000|2024-11-19 08:33:40|41746|41726|41753.3|41733.3|41753.3|41733.3|41746|41726|5
1732005230000|2024-11-19 08:33:50|41751|41731|41723.9|41703.9|41751|41731|41723.9|41703.9|16
1732005240000|2024-11-19 08:34:00|41721.6|41701.6|41686.4|41666.4|41723.9|41703.9|41686|41666|18
1732005250000|2024-11-19 08:34:10|41688.7|41668.7|41691.2|41671.2|41693.9|41673.9|41686.2|41666.2|3
1732005260000|2024-11-19 08:34:20|41686.4|41666.4|41686.4|41666.4|41689.1|41669.1|41683.9|41663.9|10
1732005270000|2024-11-19 08:34:30|41688.7|41668.7|41691.4|41671.4|41691.4|41671.4|41686.4|41666.4|5
1732005280000|2024-11-19 08:34:40|41691.6|41671.6|41701.2|41681.2|41701.4|41681.4|41691.6|41671.6|3
1732005290000|2024-11-19 08:34:50|41701|41681|41696|41676|41701|41681|41696|41676|0
1732005300000|2024-11-19 08:35:00|41696.2|41676.2|41701.4|41681.4|41701.4|41681.4|41693.7|41673.7|3
1732005310000|2024-11-19 08:35:10|41701|41681|41696|41676|41701|41681|41691.4|41671.4|0
1732005320000|2024-11-19 08:35:20|41691.4|41671.4|41696.2|41676.2|41696.2|41676.2|41691.4|41671.4|0
1732005330000|2024-11-19 08:35:30|41693.9|41673.9|41681.4|41661.4|41696.2|41676.2|41681.4|41661.4|3
1732005340000|2024-11-19 08:35:40|41683.7|41663.7|41688.5|41668.5|41688.5|41668.5|41679.1|41659.1|3
1732005350000|2024-11-19 08:35:50|41690.8|41670.8|41683.9|41663.9|41691.4|41671.4|41683.9|41663.9|1
1732005360000|2024-11-19 08:36:00|41681.6|41661.6|41676|41656|41681.6|41661.6|41671.4|41651.4|12
1732005370000|2024-11-19 08:36:10|41676.2|41656.2|41668.9|41648.9|41676.2|41656.2|41668.9|41648.9|14
1732005380000|2024-11-19 08:36:20|41666.6|41646.6|41671|41651|41675.8|41655.8|41666.2|41646.2|12
1732005390000|2024-11-19 08:36:30|41673.5|41653.5|41675.8|41655.8|41678.3|41658.3|41660.8|41640.8|21
1732005400000|2024-11-19 08:36:40|41675.6|41655.6|41675.6|41655.6|41678.1|41658.1|41675.4|41655.4|9
1732005410000|2024-11-19 08:36:50|41675.4|41655.4|41685.6|41665.6|41685.6|41665.6|41675.4|41655.4|11
1732005420000|2024-11-19 08:37:00|41683.5|41663.5|41670.6|41650.6|41685.6|41665.6|41670.6|41650.6|5
1732005430000|2024-11-19 08:37:10|41665.8|41645.8|41661|41641|41666|41646|41660.6|41640.6|8
1732005440000|2024-11-19 08:37:20|41665.6|41645.6|41671.4|41651.4|41675.8|41655.8|41665.6|41645.6|3
1732005450000|2024-11-19 08:37:30|41676|41656|41680.6|41660.6|41680.8|41660.8|41675.8|41655.8|3
1732005460000|2024-11-19 08:37:40|41680.8|41660.8|41680.8|41660.8|41683.3|41663.3|41680.6|41660.6|1
1732005470000|2024-11-19 08:37:50|41680.6|41660.6|41676|41656|41680.6|41660.6|41671|41651|2
1732005480000|2024-11-19 08:38:00|41675.8|41655.8|41653.5|41633.5|41675.8|41655.8|41653.5|41633.5|11
1732005490000|2024-11-19 08:38:10|41655.8|41635.8|41643.1|41623.1|41655.8|41635.8|41638.3|41618.3|8
1732005500000|2024-11-19 08:38:20|41640.6|41620.6|41633.3|41613.3|41645.6|41625.6|41633.3|41613.3|8
1732005510000|2024-11-19 08:38:30|41635.6|41615.6|41635.6|41615.6|41640.2|41620.2|41628.1|41608.1|9
1732005520000|2024-11-19 08:38:40|41635.4|41615.4|41635.2|41615.2|41635.6|41615.6|41622.9|41602.9|8
1732005530000|2024-11-19 08:38:50|41635.4|41615.4|41642.9|41622.9|41642.9|41622.9|41635.4|41615.4|3
1732005540000|2024-11-19 08:39:00|41623.7|41603.7|41615.4|41595.4|41625.6|41605.6|41615.4|41595.4|22
1732005550000|2024-11-19 08:39:10|41611|41591|41626|41606|41626|41606|41611|41591|33
1732005560000|2024-11-19 08:39:20|41628.1|41608.1|41625.6|41605.6|41628.1|41608.1|41620.8|41600.8|7
1732005570000|2024-11-19 08:39:30|41625.4|41605.4|41610.6|41590.6|41625.6|41605.6|41610.6|41590.6|8
1732005580000|2024-11-19 08:39:40|41610.8|41590.8|41576|41556|41611|41591|41576|41556|20
1732005590000|2024-11-19 08:39:50|41580.6|41560.6|41585.6|41565.6|41590.6|41570.6|41570.8|41550.8|18
1732005600000|2024-11-19 08:40:00|41590.6|41570.6|41605.6|41585.6|41605.6|41585.6|41587.9|41567.9|17
1732005610000|2024-11-19 08:40:10|41608.1|41588.1|41610.6|41590.6|41610.6|41590.6|41603.1|41583.1|6
1732005620000|2024-11-19 08:40:20|41610.4|41590.4|41588.1|41568.1|41610.4|41590.4|41580.6|41560.6|43
1732005630000|2024-11-19 08:40:30|41588.3|41568.3|41587.9|41567.9|41595.4|41575.4|41587.9|41567.9|23
1732005640000|2024-11-19 08:40:40|41587.7|41567.7|41595.6|41575.6|41595.6|41575.6|41587.5|41567.5|5
1732005650000|2024-11-19 08:40:50|41595.4|41575.4|41585.6|41565.6|41595.6|41575.6|41585.6|41565.6|0
1732005660000|2024-11-19 08:41:00|41583.3|41563.3|41568.3|41548.3|41583.3|41563.3|41568.3|41548.3|12
1732005670000|2024-11-19 08:41:10|41568.1|41548.1|41575.4|41555.4|41575.4|41555.4|41567.9|41547.9|12
1732005680000|2024-11-19 08:41:20|41575.6|41555.6|41577.9|41557.9|41580.4|41560.4|41575.4|41555.4|2
1732005690000|2024-11-19 08:41:30|41575.6|41555.6|41582.5|41562.5|41587.9|41567.9|41575.4|41555.4|10
1732005700000|2024-11-19 08:41:40|41580.2|41560.2|41580.4|41560.4|41585.4|41565.4|41577.7|41557.7|27
1732005710000|2024-11-19 08:41:50|41575.6|41555.6|41580.2|41560.2|41582.7|41562.7|41575.6|41555.6|1
1732005720000|2024-11-19 08:42:00|41580|41560|41575.2|41555.2|41580.4|41560.4|41575.2|41555.2|4
1732005730000|2024-11-19 08:42:10|41575.4|41555.4|41570.6|41550.6|41577.9|41557.9|41567.7|41547.7|6
1732005740000|2024-11-19 08:42:20|41572.9|41552.9|41587.7|41567.7|41587.7|41567.7|41570.2|41550.2|5
1732005750000|2024-11-19 08:42:30|41590.2|41570.2|41592.7|41572.7|41597.7|41577.7|41590.2|41570.2|1
1732005760000|2024-11-19 08:42:40|41592.5|41572.5|41592.7|41572.7|41600.4|41580.4|41582.9|41562.9|9
1732005770000|2024-11-19 08:42:50|41592.9|41572.9|41590.2|41570.2|41597.9|41577.9|41590.2|41570.2|1
1732005780000|2024-11-19 08:43:00|41590.6|41570.6|41595.4|41575.4|41595.4|41575.4|41590.2|41570.2|4
1732005790000|2024-11-19 08:43:10|41595.6|41575.6|41595.4|41575.4|41600.6|41580.6|41595.2|41575.2|5
1732005800000|2024-11-19 08:43:20|41595.6|41575.6|41605.2|41585.2|41605.4|41585.4|41595.4|41575.4|1
1732005810000|2024-11-19 08:43:30|41600.6|41580.6|41605.4|41585.4|41605.6|41585.6|41600.2|41580.2|4
1732005820000|2024-11-19 08:43:40|41605.6|41585.6|41625.2|41605.2|41627.7|41607.7|41605.4|41585.4|3
1732005830000|2024-11-19 08:43:50|41625.4|41605.4|41620.2|41600.2|41635.2|41615.2|41617.9|41597.9|8
1732005840000|2024-11-19 08:44:00|41622.7|41602.7|41622.7|41602.7|41625.2|41605.2|41613.1|41593.1|9
1732005850000|2024-11-19 08:44:10|41622.9|41602.9|41615.2|41595.2|41622.9|41602.9|41615.2|41595.2|9
1732005860000|2024-11-19 08:44:20|41612.9|41592.9|41610.6|41590.6|41612.9|41592.9|41608.3|41588.3|1
1732005870000|2024-11-19 08:44:30|41610.4|41590.4|41609.8|41589.8|41612.9|41592.9|41595.6|41575.6|36
1732005880000|2024-11-19 08:44:40|41610|41590|41615.2|41595.2|41615.2|41595.2|41609.8|41589.8|5
1732005890000|2024-11-19 08:44:50|41615|41595|41615.2|41595.2|41615.2|41595.2|41612.5|41592.5|2
1732005900000|2024-11-19 08:45:00|41617.5|41597.5|41649.8|41629.8|41649.8|41629.8|41617.5|41597.5|15
1732005910000|2024-11-19 08:45:10|41650|41630|41684.8|41664.8|41684.8|41664.8|41650|41630|20
1732005920000|2024-11-19 08:45:20|41684.6|41664.6|41679.8|41659.8|41684.8|41664.8|41677.5|41657.5|7
1732005930000|2024-11-19 08:45:30|41680|41660|41682.3|41662.3|41682.5|41662.5|41679.4|41659.4|7
1732005940000|2024-11-19 08:45:40|41684.6|41664.6|41679.8|41659.8|41684.8|41664.8|41679.8|41659.8|16
1732005950000|2024-11-19 08:45:50|41679.6|41659.6|41684.8|41664.8|41684.8|41664.8|41679.6|41659.6|16
1732005960000|2024-11-19 08:46:00|41684.6|41664.6|41702.3|41682.3|41702.3|41682.3|41684.6|41664.6|9
1732005970000|2024-11-19 08:46:10|41702.5|41682.5|41695|41675|41705.2|41685.2|41695|41675|5
1732005980000|2024-11-19 08:46:20|41695.2|41675.2|41695.2|41675.2|41697.5|41677.5|41695.2|41675.2|0
1732005990000|2024-11-19 08:46:30|41695|41675|41679.8|41659.8|41695|41675|41679.8|41659.8|0
1732006000000|2024-11-19 08:46:40|41680.2|41660.2|41674.6|41654.6|41684.8|41664.8|41674.6|41654.6|11
1732006010000|2024-11-19 08:46:50|41674.8|41654.8|41672.5|41652.5|41674.8|41654.8|41669.8|41649.8|0
1732006020000|2024-11-19 08:47:00|41672.3|41652.3|41669.8|41649.8|41674.8|41654.8|41669.6|41649.6|3
1732006030000|2024-11-19 08:47:10|41665|41645|41672.5|41652.5|41674.8|41654.8|41662.5|41642.5|4
1732006040000|2024-11-19 08:47:20|41674.8|41654.8|41672.3|41652.3|41680|41660|41672.3|41652.3|7
1732006050000|2024-11-19 08:47:30|41674.8|41654.8|41674.8|41654.8|41677.5|41657.5|41674.6|41654.6|3
1732006060000|2024-11-19 08:47:40|41674.6|41654.6|41677.3|41657.3|41677.3|41657.3|41672.3|41652.3|2
1732006070000|2024-11-19 08:47:50|41679.6|41659.6|41671.9|41651.9|41679.8|41659.8|41671.9|41651.9|4
1732006080000|2024-11-19 08:48:00|41667.3|41647.3|41665|41645|41669.8|41649.8|41664.8|41644.8|9
1732006090000|2024-11-19 08:48:10|41664.8|41644.8|41694.2|41674.2|41694.4|41674.4|41662.3|41642.3|13
1732006100000|2024-11-19 08:48:20|41691.9|41671.9|41689.6|41669.6|41692.1|41672.1|41689.4|41669.4|0
1732006110000|2024-11-19 08:48:30|41689.4|41669.4|41692.1|41672.1|41694.6|41674.6|41689.4|41669.4|6
1732006120000|2024-11-19 08:48:40|41691.9|41671.9|41692.1|41672.1|41692.1|41672.1|41684.8|41664.8|7
1732006130000|2024-11-19 08:48:50|41691.9|41671.9|41689.6|41669.6|41691.9|41671.9|41689.6|41669.6|1
1732006140000|2024-11-19 08:49:00|41689.4|41669.4|41694.4|41674.4|41699.4|41679.4|41689.4|41669.4|6
1732006150000|2024-11-19 08:49:10|41689.8|41669.8|41694.6|41674.6|41694.6|41674.6|41689.8|41669.8|2
1732006160000|2024-11-19 08:49:20|41694.4|41674.4|41689.4|41669.4|41694.8|41674.8|41689.4|41669.4|2
1732006170000|2024-11-19 08:49:30|41692.1|41672.1|41692.1|41672.1|41694.4|41674.4|41689.4|41669.4|0
1732006180000|2024-11-19 08:49:40|41692.3|41672.3|41704.6|41684.6|41704.6|41684.6|41692.3|41672.3|0
1732006190000|2024-11-19 08:49:50|41702.3|41682.3|41689.6|41669.6|41704.6|41684.6|41689.6|41669.6|4
1732006200000|2024-11-19 08:50:00|41687.1|41667.1|41687.5|41667.5|41689.4|41669.4|41684.4|41664.4|1
1732006210000|2024-11-19 08:50:10|41687.1|41667.1|41679.8|41659.8|41687.1|41667.1|41679.8|41659.8|1
1732006220000|2024-11-19 08:50:20|41681.9|41661.9|41679.6|41659.6|41684.6|41664.6|41679.6|41659.6|3
1732006230000|2024-11-19 08:50:30|41679.4|41659.4|41669.4|41649.4|41679.4|41659.4|41665|41645|5
1732006240000|2024-11-19 08:50:40|41667.1|41647.1|41664.6|41644.6|41667.1|41647.1|41664.6|41644.6|2
1732006250000|2024-11-19 08:50:50|41657.1|41637.1|41652.1|41632.1|41659.4|41639.4|41652.1|41632.1|5
1732006260000|2024-11-19 08:51:00|41652.3|41632.3|41659.8|41639.8|41662.1|41642.1|41652.1|41632.1|4
1732006270000|2024-11-19 08:51:10|41662.1|41642.1|41639.8|41619.8|41662.1|41642.1|41637.5|41617.5|4
1732006280000|2024-11-19 08:51:20|41639.4|41619.4|41634.6|41614.6|41639.6|41619.6|41634.6|41614.6|3
1732006290000|2024-11-19 08:51:30|41636.9|41616.9|41624.4|41604.4|41636.9|41616.9|41624.4|41604.4|7
1732006300000|2024-11-19 08:51:40|41624.2|41604.2|41614.6|41594.6|41624.2|41604.2|41614.6|41594.6|5
1732006310000|2024-11-19 08:51:50|41612.3|41592.3|41609.6|41589.6|41612.3|41592.3|41605|41585|7
1732006320000|2024-11-19 08:52:00|41609.4|41589.4|41609.6|41589.6|41614.6|41594.6|41609.4|41589.4|4
1732006330000|2024-11-19 08:52:10|41604.4|41584.4|41614.4|41594.4|41616.7|41596.7|41604.4|41584.4|16
1732006340000|2024-11-19 08:52:20|41614.2|41594.2|41594.4|41574.4|41614.2|41594.2|41594.4|41574.4|7
1732006350000|2024-11-19 08:52:30|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41594.2|41574.2|6
1732006360000|2024-11-19 08:52:40|41599.2|41579.2|41597.3|41577.3|41599.2|41579.2|41594.2|41574.2|9
1732006370000|2024-11-19 08:52:50|41599.6|41579.6|41607.1|41587.1|41607.1|41587.1|41597.3|41577.3|6
1732006380000|2024-11-19 08:53:00|41612.1|41592.1|41609.6|41589.6|41619.2|41599.2|41609.6|41589.6|4
1732006390000|2024-11-19 08:53:10|41611.9|41591.9|41612.1|41592.1|41612.1|41592.1|41611.9|41591.9|2
1732006400000|2024-11-19 08:53:20|41614.4|41594.4|41614.6|41594.6|41614.6|41594.6|41612.1|41592.1|1
1732006410000|2024-11-19 08:53:30|41614.4|41594.4|41622.3|41602.3|41622.3|41602.3|41614.4|41594.4|1
1732006420000|2024-11-19 08:53:40|41624.6|41604.6|41624|41604|41624.8|41604.8|41624|41604|0
1732006430000|2024-11-19 08:53:50|41619.4|41599.4|41609.6|41589.6|41619.4|41599.4|41604.6|41584.6|5
1732006440000|2024-11-19 08:54:00|41609.4|41589.4|41606.9|41586.9|41609.8|41589.8|41602.1|41582.1|1
1732006450000|2024-11-19 08:54:10|41606.7|41586.7|41604.8|41584.8|41609.4|41589.4|41604.4|41584.4|1
1732006460000|2024-11-19 08:54:20|41604.6|41584.6|41604.4|41584.4|41604.6|41584.6|41599.4|41579.4|4
1732006470000|2024-11-19 08:54:30|41602.1|41582.1|41599.4|41579.4|41604.4|41584.4|41599.4|41579.4|2
1732006480000|2024-11-19 08:54:40|41599.2|41579.2|41584.6|41564.6|41599.2|41579.2|41579.8|41559.8|22
1732006490000|2024-11-19 08:54:50|41582.1|41562.1|41589.4|41569.4|41589.4|41569.4|41579.6|41559.6|3
1732006500000|2024-11-19 08:55:00|41589.6|41569.6|41592.1|41572.1|41594.4|41574.4|41589.4|41569.4|5
1732006510000|2024-11-19 08:55:10|41589.8|41569.8|41592.1|41572.1|41594.4|41574.4|41589.6|41569.6|2
1732006520000|2024-11-19 08:55:20|41594.4|41574.4|41609.6|41589.6|41611.9|41591.9|41589.8|41569.8|24
1732006530000|2024-11-19 08:55:30|41611.9|41591.9|41609.8|41589.8|41612.1|41592.1|41609.4|41589.4|5
1732006540000|2024-11-19 08:55:40|41611.9|41591.9|41594.8|41574.8|41611.9|41591.9|41594.8|41574.8|3
1732006550000|2024-11-19 08:55:50|41592.1|41572.1|41581.9|41561.9|41592.1|41572.1|41581.9|41561.9|1
1732006560000|2024-11-19 08:56:00|41584.8|41564.8|41584.4|41564.4|41589.4|41569.4|41584.4|41564.4|11
1732006570000|2024-11-19 08:56:10|41586.9|41566.9|41574.6|41554.6|41586.9|41566.9|41574.6|41554.6|2
1732006580000|2024-11-19 08:56:20|41572.3|41552.3|41574.8|41554.8|41577.1|41557.1|41572.1|41552.1|2
1732006590000|2024-11-19 08:56:30|41577.1|41557.1|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|3
1732006600000|2024-11-19 08:56:40|41572.3|41552.3|41574.6|41554.6|41574.6|41554.6|41569.8|41549.8|1
1732006610000|2024-11-19 08:56:50|41576.9|41556.9|41581.9|41561.9|41581.9|41561.9|41576.9|41556.9|6
1732006620000|2024-11-19 08:57:00|41579.6|41559.6|41589.4|41569.4|41589.6|41569.6|41579.6|41559.6|3
1732006630000|2024-11-19 08:57:10|41587.1|41567.1|41586.9|41566.9|41587.1|41567.1|41584.6|41564.6|2
1732006640000|2024-11-19 08:57:20|41584.6|41564.6|41594.4|41574.4|41596.9|41576.9|41584.2|41564.2|3
1732006650000|2024-11-19 08:57:30|41596.9|41576.9|41616.9|41596.9|41616.9|41596.9|41596.9|41576.9|13
1732006660000|2024-11-19 08:57:40|41619.4|41599.4|41622.1|41602.1|41622.3|41602.3|41619.4|41599.4|3
1732006670000|2024-11-19 08:57:50|41624.4|41604.4|41619.4|41599.4|41624.4|41604.4|41619.4|41599.4|4
1732006680000|2024-11-19 08:58:00|41619.6|41599.6|41629.6|41609.6|41634.4|41614.4|41619.6|41599.6|4
1732006690000|2024-11-19 08:58:10|41629.8|41609.8|41624.8|41604.8|41632.1|41612.1|41624.8|41604.8|2
1732006700000|2024-11-19 08:58:20|41624.6|41604.6|41629.4|41609.4|41632.1|41612.1|41624.6|41604.6|0
1732006710000|2024-11-19 08:58:30|41627.1|41607.1|41619.6|41599.6|41632.1|41612.1|41619.6|41599.6|1
1732006720000|2024-11-19 08:58:40|41617.3|41597.3|41615|41595|41619.6|41599.6|41614.8|41594.8|0
1732006730000|2024-11-19 08:58:50|41619.6|41599.6|41622.1|41602.1|41622.1|41602.1|41615|41595|0
1732006740000|2024-11-19 08:59:00|41622.3|41602.3|41632.1|41612.1|41632.1|41612.1|41622.3|41602.3|1
1732006750000|2024-11-19 08:59:10|41634.6|41614.6|41652.1|41632.1|41652.1|41632.1|41634.6|41614.6|0
1732006760000|2024-11-19 08:59:20|41651.9|41631.9|41654.4|41634.4|41654.4|41634.4|41651.9|41631.9|1
1732006770000|2024-11-19 08:59:30|41652.1|41632.1|41644.6|41624.6|41652.1|41632.1|41642.3|41622.3|1
1732006780000|2024-11-19 08:59:40|41644.4|41624.4|41644.8|41624.8|41647.1|41627.1|41644.4|41624.4|1
1732006790000|2024-11-19 08:59:50|41647.1|41627.1|41649.4|41629.4|41652.1|41632.1|41644.8|41624.8|4
1732006800000|2024-11-19 09:00:00|41644.8|41624.8|41629.6|41609.6|41644.8|41624.8|41622.1|41602.1|6
1732006810000|2024-11-19 09:00:10|41629.4|41609.4|41649.6|41629.6|41670.2|41650.2|41627.1|41607.1|99
1732006820000|2024-11-19 09:00:20|41647.3|41627.3|41654.4|41634.4|41654.4|41634.4|41647.3|41627.3|18
1732006830000|2024-11-19 09:00:30|41654.8|41634.8|41662.1|41642.1|41664.6|41644.6|41654.8|41634.8|6
1732006840000|2024-11-19 09:00:40|41664.4|41644.4|41664.8|41644.8|41664.8|41644.8|41662.1|41642.1|19
1732006850000|2024-11-19 09:00:50|41665.2|41645.2|41659.4|41639.4|41665.2|41645.2|41651.9|41631.9|4
1732006860000|2024-11-19 09:01:00|41659.6|41639.6|41714.2|41694.2|41714.2|41694.2|41659.6|41639.6|46
1732006870000|2024-11-19 09:01:10|41719.4|41699.4|41711.5|41691.5|41731.7|41711.7|41709|41689|36
1732006880000|2024-11-19 09:01:20|41709|41689|41721.7|41701.7|41721.7|41701.7|41709|41689|10
1732006890000|2024-11-19 09:01:30|41724|41704|41716.7|41696.7|41729|41709|41716.7|41696.7|4
1732006900000|2024-11-19 09:01:40|41714.4|41694.4|41724.2|41704.2|41724.2|41704.2|41709.2|41689.2|9
1732006910000|2024-11-19 09:01:50|41729.2|41709.2|41724.4|41704.4|41729.8|41709.8|41724.4|41704.4|6
1732006920000|2024-11-19 09:02:00|41729.2|41709.2|41727.1|41707.1|41731.5|41711.5|41724|41704|8
1732006930000|2024-11-19 09:02:10|41729.4|41709.4|41731.5|41711.5|41731.5|41711.5|41724.4|41704.4|2
1732006940000|2024-11-19 09:02:20|41736.5|41716.5|41741.7|41721.7|41741.7|41721.7|41734.2|41714.2|6
1732006950000|2024-11-19 09:02:30|41744|41724|41736.7|41716.7|41744|41724|41734|41714|0
1732006960000|2024-11-19 09:02:40|41737.1|41717.1|41739.4|41719.4|41744|41724|41736.7|41716.7|3
1732006970000|2024-11-19 09:02:50|41736.5|41716.5|41724.4|41704.4|41736.5|41716.5|41724.4|41704.4|6
1732006980000|2024-11-19 09:03:00|41722.1|41702.1|41719|41699|41722.1|41702.1|41716.7|41696.7|0
1732006990000|2024-11-19 09:03:10|41716.7|41696.7|41729|41709|41729.4|41709.4|41716.7|41696.7|0
1732007000000|2024-11-19 09:03:20|41726.7|41706.7|41719|41699|41729.4|41709.4|41719|41699|0
1732007010000|2024-11-19 09:03:30|41719.4|41699.4|41729.4|41709.4|41729.4|41709.4|41719.2|41699.2|0
1732007020000|2024-11-19 09:03:40|41726.9|41706.9|41727.1|41707.1|41731.7|41711.7|41721.7|41701.7|10
1732007030000|2024-11-19 09:03:50|41729.4|41709.4|41734.2|41714.2|41734.2|41714.2|41729.2|41709.2|1
1732007040000|2024-11-19 09:04:00|41739.2|41719.2|41731.7|41711.7|41739.4|41719.4|41731.7|41711.7|3
1732007050000|2024-11-19 09:04:10|41731.5|41711.5|41719.4|41699.4|41731.5|41711.5|41719.4|41699.4|1
1732007060000|2024-11-19 09:04:20|41721.9|41701.9|41712.1|41692.1|41721.9|41701.9|41712.1|41692.1|3
1732007070000|2024-11-19 09:04:30|41709.6|41689.6|41711.9|41691.9|41711.9|41691.9|41706.9|41686.9|2
1732007080000|2024-11-19 09:04:40|41714.4|41694.4|41719.4|41699.4|41719.4|41699.4|41714.4|41694.4|0
1732007090000|2024-11-19 09:04:50|41721.7|41701.7|41714.4|41694.4|41724|41704|41714.4|41694.4|0
1732007100000|2024-11-19 09:05:00|41712.1|41692.1|41704.6|41684.6|41712.1|41692.1|41704.6|41684.6|3
1732007110000|2024-11-19 09:05:10|41701.9|41681.9|41699.2|41679.2|41701.9|41681.9|41699|41679|3
1732007120000|2024-11-19 09:05:20|41703.8|41683.8|41701.5|41681.5|41703.8|41683.8|41699.2|41679.2|0
1732007130000|2024-11-19 09:05:30|41703.8|41683.8|41699|41679|41704|41684|41699|41679|0
1732007140000|2024-11-19 09:05:40|41699.2|41679.2|41694|41674|41701.5|41681.5|41694|41674|4
1732007150000|2024-11-19 09:05:50|41696.5|41676.5|41701.5|41681.5|41703.8|41683.8|41696.5|41676.5|2
1732007160000|2024-11-19 09:06:00|41704.2|41684.2|41719|41699|41724|41704|41704.2|41684.2|5
1732007170000|2024-11-19 09:06:10|41716.7|41696.7|41719|41699|41719.4|41699.4|41716.7|41696.7|0
1732007180000|2024-11-19 09:06:20|41714|41694|41709.2|41689.2|41714|41694|41704.4|41684.4|1
1732007190000|2024-11-19 09:06:30|41709|41689|41709.2|41689.2|41709.4|41689.4|41709|41689|0
1732007200000|2024-11-19 09:06:40|41704.6|41684.6|41701.7|41681.7|41709.2|41689.2|41699|41679|5
1732007210000|2024-11-19 09:06:50|41704|41684|41724|41704|41724|41704|41704|41684|18
1732007220000|2024-11-19 09:07:00|41724.2|41704.2|41754|41734|41756.7|41736.7|41724.2|41704.2|4
1732007230000|2024-11-19 09:07:10|41756.3|41736.3|41779.2|41759.2|41786.5|41766.5|41751.7|41731.7|30
1732007240000|2024-11-19 09:07:20|41776.9|41756.9|41764.2|41744.2|41779.2|41759.2|41764.2|41744.2|6
1732007250000|2024-11-19 09:07:30|41764|41744|41759.2|41739.2|41764|41744|41754.4|41734.4|3
1732007260000|2024-11-19 09:07:40|41759|41739|41756.5|41736.5|41759.2|41739.2|41756.5|41736.5|0
1732007270000|2024-11-19 09:07:50|41754.2|41734.2|41724|41704|41754.2|41734.2|41721.5|41701.5|4
1732007280000|2024-11-19 09:08:00|41723.8|41703.8|41719|41699|41724|41704|41719|41699|1
1732007290000|2024-11-19 09:08:10|41716.5|41696.5|41739|41719|41739|41719|41714.2|41694.2|8
1732007300000|2024-11-19 09:08:20|41741.7|41721.7|41754.2|41734.2|41754.2|41734.2|41741.7|41721.7|7
1732007310000|2024-11-19 09:08:30|41754|41734|41764|41744|41764|41744|41749|41729|3
1732007320000|2024-11-19 09:08:40|41764.2|41744.2|41774|41754|41776.3|41756.3|41764.2|41744.2|1
1732007330000|2024-11-19 09:08:50|41771.7|41751.7|41776.7|41756.7|41776.9|41756.9|41771.7|41751.7|1
1732007340000|2024-11-19 09:09:00|41774.4|41754.4|41779.2|41759.2|41779.2|41759.2|41774|41754|3
1732007350000|2024-11-19 09:09:10|41779.4|41759.4|41774.2|41754.2|41784.4|41764.4|41769.7|41749.7|8
1732007360000|2024-11-19 09:09:20|41771.9|41751.9|41756.5|41736.5|41771.9|41751.9|41756.5|41736.5|3
1732007370000|2024-11-19 09:09:30|41756.7|41736.7|41746.3|41726.3|41756.7|41736.7|41746.3|41726.3|2
1732007380000|2024-11-19 09:09:40|41744|41724|41724|41704|41744|41724|41724|41704|10
1732007390000|2024-11-19 09:09:50|41724.2|41704.2|41714.4|41694.4|41724.2|41704.2|41711.9|41691.9|3
1732007400000|2024-11-19 09:10:00|41716.9|41696.9|41724|41704|41729|41709|41716.9|41696.9|10
1732007410000|2024-11-19 09:10:10|41719.2|41699.2|41714|41694|41719.2|41699.2|41714|41694|3
1732007420000|2024-11-19 09:10:20|41709.2|41689.2|41714.7|41694.7|41714.9|41694.9|41709|41689|4
1732007430000|2024-11-19 09:10:30|41714.9|41694.9|41719.5|41699.5|41724.5|41704.5|41714.9|41694.9|5
1732007440000|2024-11-19 09:10:40|41719.2|41699.2|41719.5|41699.5|41721.7|41701.7|41719|41699|2
1732007450000|2024-11-19 09:10:50|41719|41699|41714|41694|41719|41699|41704.5|41684.5|6
1732007460000|2024-11-19 09:11:00|41714.2|41694.2|41719|41699|41721.3|41701.3|41714|41694|1
1732007470000|2024-11-19 09:11:10|41716.7|41696.7|41721.3|41701.3|41721.5|41701.5|41716.5|41696.5|0
1732007480000|2024-11-19 09:11:20|41719|41699|41714.2|41694.2|41724.2|41704.2|41711.7|41691.7|9
1732007490000|2024-11-19 09:11:30|41714.5|41694.5|41716.7|41696.7|41716.7|41696.7|41714|41694|1
1732007500000|2024-11-19 09:11:40|41719|41699|41716.7|41696.7|41721.5|41701.5|41716.7|41696.7|4
1732007510000|2024-11-19 09:11:50|41717|41697|41716.7|41696.7|41719.2|41699.2|41716.7|41696.7|3
1732007520000|2024-11-19 09:12:00|41714.5|41694.5|41724.7|41704.7|41724.7|41704.7|41714.5|41694.5|6
1732007530000|2024-11-19 09:12:10|41727|41707|41729.5|41709.5|41729.7|41709.7|41724.7|41704.7|4
1732007540000|2024-11-19 09:12:20|41724.7|41704.7|41717.2|41697.2|41729.7|41709.7|41717.2|41697.2|3
1732007550000|2024-11-19 09:12:30|41719.5|41699.5|41709|41689|41719.9|41699.9|41709|41689|4
1732007560000|2024-11-19 09:12:40|41704.5|41684.5|41712|41692|41712|41692|41702.2|41682.2|8
1732007570000|2024-11-19 09:12:50|41709.5|41689.5|41714.5|41694.5|41714.5|41694.5|41709.5|41689.5|5
1732007580000|2024-11-19 09:13:00|41714.7|41694.7|41729.5|41709.5|41729.5|41709.5|41714.5|41694.5|9
1732007590000|2024-11-19 09:13:10|41729.3|41709.3|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|3
1732007600000|2024-11-19 09:13:20|41726.8|41706.8|41727|41707|41727|41707|41726.8|41706.8|1
1732007610000|2024-11-19 09:13:30|41737|41717|41749.5|41729.5|41749.7|41729.7|41734.5|41714.5|7
1732007620000|2024-11-19 09:13:40|41744.5|41724.5|41762|41742|41764.5|41744.5|41744.5|41724.5|10
1732007630000|2024-11-19 09:13:50|41764.5|41744.5|41764.7|41744.7|41764.7|41744.7|41762.2|41742.2|2
1732007640000|2024-11-19 09:14:00|41764.5|41744.5|41767.2|41747.2|41767.2|41747.2|41762.2|41742.2|7
1732007650000|2024-11-19 09:14:10|41767.4|41747.4|41774.7|41754.7|41782.4|41762.4|41767.4|41747.4|5
1732007660000|2024-11-19 09:14:20|41777.2|41757.2|41779.5|41759.5|41779.5|41759.5|41777|41757|5
1732007670000|2024-11-19 09:14:30|41779.3|41759.3|41769.9|41749.9|41779.5|41759.5|41769.9|41749.9|0
1732007680000|2024-11-19 09:14:40|41765.1|41745.1|41759.9|41739.9|41769.9|41749.9|41759.7|41739.7|2
1732007690000|2024-11-19 09:14:50|41762|41742|41754.9|41734.9|41762|41742|41749.5|41729.5|5
1732007700000|2024-11-19 09:15:00|41754.7|41734.7|41731.8|41711.8|41754.7|41734.7|41722.4|41702.4|5
1732007710000|2024-11-19 09:15:10|41729.5|41709.5|41739.5|41719.5|41739.5|41719.5|41729.5|41709.5|1
1732007720000|2024-11-19 09:15:20|41739.7|41719.7|41754.5|41734.5|41754.5|41734.5|41739.7|41719.7|6
1732007730000|2024-11-19 09:15:30|41757|41737|41764.5|41744.5|41764.5|41744.5|41757|41737|2
1732007740000|2024-11-19 09:15:40|41766.8|41746.8|41772|41752|41774.5|41754.5|41766.8|41746.8|5
1732007750000|2024-11-19 09:15:50|41769.5|41749.5|41754.5|41734.5|41769.5|41749.5|41754.5|41734.5|1
1732007760000|2024-11-19 09:16:00|41752.2|41732.2|41724.5|41704.5|41752.2|41732.2|41714.7|41694.7|8
1732007770000|2024-11-19 09:16:10|41732.2|41712.2|41767|41747|41767|41747|41732.2|41712.2|5
1732007780000|2024-11-19 09:16:20|41767.2|41747.2|41737.2|41717.2|41767.2|41747.2|41734.5|41714.5|10
1732007790000|2024-11-19 09:16:30|41734.9|41714.9|41734.5|41714.5|41742.2|41722.2|41734.1|41714.1|3
1732007800000|2024-11-19 09:16:40|41734.7|41714.7|41722.2|41702.2|41737|41717|41722|41702|8
1732007810000|2024-11-19 09:16:50|41721.8|41701.8|41716.8|41696.8|41721.8|41701.8|41714.1|41694.1|11
1732007820000|2024-11-19 09:17:00|41717|41697|41719.5|41699.5|41724.3|41704.3|41716.8|41696.8|4
1732007830000|2024-11-19 09:17:10|41721.8|41701.8|41694.3|41674.3|41721.8|41701.8|41694.3|41674.3|4
1732007840000|2024-11-19 09:17:20|41694.5|41674.5|41689.1|41669.1|41696.8|41676.8|41689.1|41669.1|2
1732007850000|2024-11-19 09:17:30|41686.8|41666.8|41713.7|41693.7|41713.7|41693.7|41686.8|41666.8|4
1732007860000|2024-11-19 09:17:40|41716.2|41696.2|41721.6|41701.6|41726.8|41706.8|41716.2|41696.2|6
1732007870000|2024-11-19 09:17:50|41724.1|41704.1|41751.6|41731.6|41751.6|41731.6|41723.9|41703.9|11
1732007880000|2024-11-19 09:18:00|41749.1|41729.1|41733.9|41713.9|41749.1|41729.1|41731.6|41711.6|11
1732007890000|2024-11-19 09:18:10|41734.1|41714.1|41739.1|41719.1|41741.4|41721.4|41726.6|41706.6|4
1732007900000|2024-11-19 09:18:20|41741.6|41721.6|41754.1|41734.1|41754.1|41734.1|41741.6|41721.6|19
1732007910000|2024-11-19 09:18:30|41759.3|41739.3|41759.1|41739.1|41759.5|41739.5|41759.1|41739.1|2
1732007920000|2024-11-19 09:18:40|41756.8|41736.8|41746.8|41726.8|41756.8|41736.8|41746.8|41726.8|2
1732007930000|2024-11-19 09:18:50|41744.5|41724.5|41741.8|41721.8|41746.8|41726.8|41741.8|41721.8|0
1732007940000|2024-11-19 09:19:00|41739.5|41719.5|41734.3|41714.3|41741.6|41721.6|41734.1|41714.1|8
1732007950000|2024-11-19 09:19:10|41729.1|41709.1|41709.5|41689.5|41729.1|41709.1|41704.5|41684.5|3
1732007960000|2024-11-19 09:19:20|41709.1|41689.1|41684.5|41664.5|41709.1|41689.1|41684.5|41664.5|11
1732007970000|2024-11-19 09:19:30|41684.3|41664.3|41681.6|41661.6|41684.3|41664.3|41674.1|41654.1|2
1732007980000|2024-11-19 09:19:40|41681.8|41661.8|41686.6|41666.6|41696.6|41676.6|41681.6|41661.6|3
1732007990000|2024-11-19 09:19:50|41688.9|41668.9|41694.1|41674.1|41696.8|41676.8|41684.1|41664.1|3
1732008000000|2024-11-19 09:20:00|41694.3|41674.3|41686.8|41666.8|41696.6|41676.6|41684.3|41664.3|5
1732008010000|2024-11-19 09:20:10|41689.1|41669.1|41689.1|41669.1|41694.5|41674.5|41689.1|41669.1|0
1732008020000|2024-11-19 09:20:20|41689.3|41669.3|41694.1|41674.1|41696.8|41676.8|41689.3|41669.3|1
1732008030000|2024-11-19 09:20:30|41691.8|41671.8|41674.3|41654.3|41691.8|41671.8|41669.5|41649.5|5
1732008040000|2024-11-19 09:20:40|41674.1|41654.1|41661.8|41641.8|41674.1|41654.1|41659.5|41639.5|4
1732008050000|2024-11-19 09:20:50|41664.1|41644.1|41668.7|41648.7|41668.7|41648.7|41656.2|41636.2|29
1732008060000|2024-11-19 09:21:00|41668.9|41648.9|41681.2|41661.2|41681.2|41661.2|41668.7|41648.7|10
1732008070000|2024-11-19 09:21:10|41681.4|41661.4|41668.7|41648.7|41683.7|41663.7|41668.7|41648.7|3
1732008080000|2024-11-19 09:21:20|41666.4|41646.4|41654.1|41634.1|41666.4|41646.4|41653.9|41633.9|18
1732008090000|2024-11-19 09:21:30|41651.6|41631.6|41653.9|41633.9|41656.2|41636.2|41643.9|41623.9|14
1732008100000|2024-11-19 09:21:40|41656.2|41636.2|41653.5|41633.5|41663.7|41643.7|41648.7|41628.7|11
1732008110000|2024-11-19 09:21:50|41651|41631|41646.2|41626.2|41651|41631|41643.7|41623.7|6
1732008120000|2024-11-19 09:22:00|41648.7|41628.7|41656.2|41636.2|41661.2|41641.2|41646.2|41626.2|9
1732008130000|2024-11-19 09:22:10|41651.2|41631.2|41648.9|41628.9|41651.2|41631.2|41641.2|41621.2|6
1732008140000|2024-11-19 09:22:20|41649.1|41629.1|41653.7|41633.7|41656.4|41636.4|41649.1|41629.1|6
1732008150000|2024-11-19 09:22:30|41653.9|41633.9|41644.1|41624.1|41658.7|41638.7|41643.7|41623.7|16
1732008160000|2024-11-19 09:22:40|41648.7|41628.7|41668.3|41648.3|41668.3|41648.3|41648.7|41628.7|5
1732008170000|2024-11-19 09:22:50|41669.1|41649.1|41663.9|41643.9|41669.1|41649.1|41658.5|41638.5|4
1732008180000|2024-11-19 09:23:00|41664.1|41644.1|41684.1|41664.1|41684.1|41664.1|41661.4|41641.4|17
1732008190000|2024-11-19 09:23:10|41686.4|41666.4|41681.4|41661.4|41688.9|41668.9|41678.9|41658.9|0
1732008200000|2024-11-19 09:23:20|41683.7|41663.7|41673.7|41653.7|41683.9|41663.9|41673.7|41653.7|3
1732008210000|2024-11-19 09:23:30|41669.1|41649.1|41666.4|41646.4|41673.7|41653.7|41659.1|41639.1|9
1732008220000|2024-11-19 09:23:40|41668.7|41648.7|41668.7|41648.7|41669.1|41649.1|41663.7|41643.7|0
1732008230000|2024-11-19 09:23:50|41663.7|41643.7|41639.1|41619.1|41663.7|41643.7|41638.9|41618.9|1
1732008240000|2024-11-19 09:24:00|41643.9|41623.9|41623.7|41603.7|41643.9|41623.9|41621.4|41601.4|7
1732008250000|2024-11-19 09:24:10|41621|41601|41603.7|41583.7|41621|41601|41603.7|41583.7|12
1732008260000|2024-11-19 09:24:20|41606.2|41586.2|41616.4|41596.4|41616.4|41596.4|41606.2|41586.2|0
1732008270000|2024-11-19 09:24:30|41616|41596|41608.7|41588.7|41616|41596|41608.5|41588.5|1
1732008280000|2024-11-19 09:24:40|41606.2|41586.2|41613.3|41593.3|41613.7|41593.7|41603.7|41583.7|1
1732008290000|2024-11-19 09:24:50|41611.2|41591.2|41601.2|41581.2|41613.7|41593.7|41601.2|41581.2|6
1732008300000|2024-11-19 09:25:00|41601|41581|41584.1|41564.1|41601.2|41581.2|41579.1|41559.1|11
1732008310000|2024-11-19 09:25:10|41583.9|41563.9|41574.1|41554.1|41588.7|41568.7|41571.4|41551.4|15
1732008320000|2024-11-19 09:25:20|41574.3|41554.3|41573.9|41553.9|41578.7|41558.7|41568.9|41548.9|19
1732008330000|2024-11-19 09:25:30|41574.1|41554.1|41573.7|41553.7|41578.9|41558.9|41573.7|41553.7|4
1732008340000|2024-11-19 09:25:40|41573.9|41553.9|41574.1|41554.1|41578.7|41558.7|41571.2|41551.2|12
1732008350000|2024-11-19 09:25:50|41576.4|41556.4|41578.9|41558.9|41581.4|41561.4|41576.4|41556.4|0
1732008360000|2024-11-19 09:26:00|41579.1|41559.1|41594.1|41574.1|41594.1|41574.1|41578.9|41558.9|8
1732008370000|2024-11-19 09:26:10|41593.7|41573.7|41601.4|41581.4|41606.2|41586.2|41591.4|41571.4|16
1732008380000|2024-11-19 09:26:20|41603.5|41583.5|41621.2|41601.2|41628.7|41608.7|41598.7|41578.7|11
1732008390000|2024-11-19 09:26:30|41621|41601|41616|41596|41621.4|41601.4|41613.7|41593.7|0
1732008400000|2024-11-19 09:26:40|41613.7|41593.7|41589.1|41569.1|41619.1|41599.1|41589.1|41569.1|9
1732008410000|2024-11-19 09:26:50|41589.3|41569.3|41588.7|41568.7|41594.1|41574.1|41588.7|41568.7|0
1732008420000|2024-11-19 09:27:00|41586.4|41566.4|41586.6|41566.6|41586.6|41566.6|41576.4|41556.4|9
1732008430000|2024-11-19 09:27:10|41586.4|41566.4|41581.2|41561.2|41586.4|41566.4|41573.9|41553.9|3
1732008440000|2024-11-19 09:27:20|41581.4|41561.4|41603.7|41583.7|41603.9|41583.9|41581.4|41561.4|11
1732008450000|2024-11-19 09:27:30|41603.9|41583.9|41598.7|41578.7|41603.9|41583.9|41596.2|41576.2|0
1732008460000|2024-11-19 09:27:40|41596.4|41576.4|41586|41566|41596.4|41576.4|41581.2|41561.2|11
1732008470000|2024-11-19 09:27:50|41588.5|41568.5|41583.7|41563.7|41588.7|41568.7|41581.4|41561.4|1
1732008480000|2024-11-19 09:28:00|41586.2|41566.2|41579.1|41559.1|41586.2|41566.2|41578.7|41558.7|5
1732008490000|2024-11-19 09:28:10|41581.4|41561.4|41573.7|41553.7|41581.4|41561.4|41568.9|41548.9|4
1732008500000|2024-11-19 09:28:20|41571.4|41551.4|41576.2|41556.2|41576.2|41556.2|41571.4|41551.4|3
1732008510000|2024-11-19 09:28:30|41578.7|41558.7|41573.7|41553.7|41578.9|41558.9|41573.5|41553.5|9
1732008520000|2024-11-19 09:28:40|41573.5|41553.5|41563.7|41543.7|41573.5|41553.5|41563.7|41543.7|2
1732008530000|2024-11-19 09:28:50|41563.9|41543.9|41568.7|41548.7|41568.7|41548.7|41563.9|41543.9|4
1732008540000|2024-11-19 09:29:00|41568.5|41548.5|41563.9|41543.9|41568.7|41548.7|41563.9|41543.9|2
1732008550000|2024-11-19 09:29:10|41563.7|41543.7|41578.7|41558.7|41578.7|41558.7|41563.7|41543.7|4
1732008560000|2024-11-19 09:29:20|41579.1|41559.1|41578.7|41558.7|41583.9|41563.9|41574.1|41554.1|4
1732008570000|2024-11-19 09:29:30|41576.4|41556.4|41596.2|41576.2|41596.2|41576.2|41574.1|41554.1|5
1732008580000|2024-11-19 09:29:40|41598.7|41578.7|41608.7|41588.7|41608.9|41588.9|41593.9|41573.9|4
1732008590000|2024-11-19 09:29:50|41608.3|41588.3|41608.7|41588.7|41613.7|41593.7|41606|41586|4
1732008600000|2024-11-19 09:30:00|41606|41586|41596.2|41576.2|41606|41586|41593.7|41573.7|3
1732008610000|2024-11-19 09:30:10|41593.9|41573.9|41594.1|41574.1|41596.4|41576.4|41593.7|41573.7|1
1732008620000|2024-11-19 09:30:20|41596.4|41576.4|41579.1|41559.1|41596.6|41576.6|41579.1|41559.1|5
1732008630000|2024-11-19 09:30:30|41578.9|41558.9|41568.9|41548.9|41578.9|41558.9|41568.9|41548.9|28
1732008640000|2024-11-19 09:30:40|41571.2|41551.2|41569.1|41549.1|41571.6|41551.6|41568.9|41548.9|0
1732008650000|2024-11-19 09:30:50|41573.7|41553.7|41559.1|41539.1|41573.7|41553.7|41558.9|41538.9|5
1732008660000|2024-11-19 09:31:00|41558.9|41538.9|41534.1|41514.1|41558.9|41538.9|41534.1|41514.1|22
1732008670000|2024-11-19 09:31:10|41533.9|41513.9|41528.9|41508.9|41538.9|41518.9|41528.9|41508.9|11
1732008680000|2024-11-19 09:31:20|41531.2|41511.2|41533.7|41513.7|41536.4|41516.4|41531.2|41511.2|7
1732008690000|2024-11-19 09:31:30|41528.9|41508.9|41521.4|41501.4|41528.9|41508.9|41521.2|41501.2|8
1732008700000|2024-11-19 09:31:40|41523.9|41503.9|41523.9|41503.9|41526.4|41506.4|41519.1|41499.1|26
1732008710000|2024-11-19 09:31:50|41523.7|41503.7|41543.7|41523.7|41543.7|41523.7|41523.7|41503.7|11
1732008720000|2024-11-19 09:32:00|41543.9|41523.9|41543.7|41523.7|41543.9|41523.9|41541.2|41521.2|1
1732008730000|2024-11-19 09:32:10|41546.2|41526.2|41541.2|41521.2|41548.7|41528.7|41541|41521|4
1732008740000|2024-11-19 09:32:20|41539.1|41519.1|41536.4|41516.4|41548.5|41528.5|41536.4|41516.4|11
1732008750000|2024-11-19 09:32:30|41536.2|41516.2|41521.2|41501.2|41536.2|41516.2|41509.3|41489.3|19
1732008760000|2024-11-19 09:32:40|41523.5|41503.5|41520.8|41500.8|41525.8|41505.8|41520.8|41500.8|12
1732008770000|2024-11-19 09:32:50|41520.6|41500.6|41496|41476|41520.6|41500.6|41496|41476|10
1732008780000|2024-11-19 09:33:00|41498.3|41478.3|41488.3|41468.3|41498.3|41478.3|41481.2|41461.2|22
1732008790000|2024-11-19 09:33:10|41488.5|41468.5|41505.8|41485.8|41505.8|41485.8|41488.5|41468.5|74
1732008800000|2024-11-19 09:33:20|41505.4|41485.4|41498.5|41478.5|41505.6|41485.6|41486.2|41466.2|13
1732008810000|2024-11-19 09:33:30|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|41493.7|41473.7|12
1732008820000|2024-11-19 09:33:40|41499.1|41479.1|41528.3|41508.3|41528.3|41508.3|41499.1|41479.1|11
1732008830000|2024-11-19 09:33:50|41528.5|41508.5|41538.5|41518.5|41541.2|41521.2|41528.5|41508.5|8
1732008840000|2024-11-19 09:34:00|41538.3|41518.3|41565.8|41545.8|41565.8|41545.8|41538.3|41518.3|18
1732008850000|2024-11-19 09:34:10|41566|41546|41558.7|41538.7|41573.7|41553.7|41558.7|41538.7|18
1732008860000|2024-11-19 09:34:20|41559.1|41539.1|41558.7|41538.7|41559.1|41539.1|41554.1|41534.1|4
1732008870000|2024-11-19 09:34:30|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41553.9|41533.9|5
1732008880000|2024-11-19 09:34:40|41561.2|41541.2|41558.7|41538.7|41561.2|41541.2|41556|41536|3
1732008890000|2024-11-19 09:34:50|41554.1|41534.1|41553.7|41533.7|41561.4|41541.4|41553.7|41533.7|4
1732008900000|2024-11-19 09:35:00|41551.4|41531.4|41548.5|41528.5|41551.4|41531.4|41546|41526|3
1732008910000|2024-11-19 09:35:10|41546.2|41526.2|41548.7|41528.7|41551.4|41531.4|41538.7|41518.7|1
1732008920000|2024-11-19 09:35:20|41551|41531|41561.2|41541.2|41561.2|41541.2|41548.7|41528.7|2
1732008930000|2024-11-19 09:35:30|41563.5|41543.5|41566.4|41546.4|41566.6|41546.6|41563.5|41543.5|4
1732008940000|2024-11-19 09:35:40|41566.6|41546.6|41598.7|41578.7|41598.7|41578.7|41566.6|41546.6|5
1732008950000|2024-11-19 09:35:50|41598.5|41578.5|41596|41576|41598.7|41578.7|41588.7|41568.7|6
1732008960000|2024-11-19 09:36:00|41596.4|41576.4|41576.4|41556.4|41598.7|41578.7|41576.4|41556.4|4
1732008970000|2024-11-19 09:36:10|41576|41556|41571|41551|41578.3|41558.3|41566.4|41546.4|3
1732008980000|2024-11-19 09:36:20|41568.7|41548.7|41578.7|41558.7|41581.4|41561.4|41568.7|41548.7|3
1732008990000|2024-11-19 09:36:30|41578.3|41558.3|41573.7|41553.7|41578.7|41558.7|41573.7|41553.7|3
1732009000000|2024-11-19 09:36:40|41569.1|41549.1|41573.5|41553.5|41573.9|41553.9|41568.7|41548.7|6
1732009010000|2024-11-19 09:36:50|41573.7|41553.7|41591|41571|41593.7|41573.7|41568.9|41548.9|7
1732009020000|2024-11-19 09:37:00|41588.7|41568.7|41586|41566|41588.7|41568.7|41578.3|41558.3|5
1732009030000|2024-11-19 09:37:10|41588.7|41568.7|41598.3|41578.3|41603.1|41583.1|41588.5|41568.5|5
1732009040000|2024-11-19 09:37:20|41596|41576|41593.7|41573.7|41598.3|41578.3|41593.5|41573.5|0
1732009050000|2024-11-19 09:37:30|41596|41576|41588.5|41568.5|41596|41576|41588.5|41568.5|1
1732009060000|2024-11-19 09:37:40|41588.7|41568.7|41583.7|41563.7|41591|41571|41581.2|41561.2|0
1732009070000|2024-11-19 09:37:50|41583.3|41563.3|41576|41556|41583.3|41563.3|41576|41556|0
1732009080000|2024-11-19 09:38:00|41576.2|41556.2|41576|41556|41578.9|41558.9|41573.7|41553.7|4
1732009090000|2024-11-19 09:38:10|41573.7|41553.7|41568.7|41548.7|41573.7|41553.7|41568.7|41548.7|0
1732009100000|2024-11-19 09:38:20|41571|41551|41588.3|41568.3|41588.3|41568.3|41571|41551|1
1732009110000|2024-11-19 09:38:30|41591|41571|41593.3|41573.3|41593.3|41573.3|41588.5|41568.5|0
1732009120000|2024-11-19 09:38:40|41593.5|41573.5|41583.5|41563.5|41593.5|41573.5|41583.3|41563.3|4
1732009130000|2024-11-19 09:38:50|41583.7|41563.7|41603.7|41583.7|41606|41586|41583.7|41563.7|3
1732009140000|2024-11-19 09:39:00|41608.3|41588.3|41613.3|41593.3|41615.6|41595.6|41608.3|41588.3|1
1732009150000|2024-11-19 09:39:10|41615.6|41595.6|41621.4|41601.4|41621.4|41601.4|41613.5|41593.5|9
1732009160000|2024-11-19 09:39:20|41623.5|41603.5|41613.9|41593.9|41623.5|41603.5|41613.9|41593.9|5
1732009170000|2024-11-19 09:39:30|41611.6|41591.6|41593.7|41573.7|41613.9|41593.9|41593.7|41573.7|7
1732009180000|2024-11-19 09:39:40|41593.9|41573.9|41589.1|41569.1|41593.9|41573.9|41588.7|41568.7|18
1732009190000|2024-11-19 09:39:50|41583.5|41563.5|41577.9|41557.9|41583.5|41563.5|41575.6|41555.6|8
1732009200000|2024-11-19 09:40:00|41573.3|41553.3|41563.3|41543.3|41573.3|41553.3|41563.3|41543.3|6
1732009210000|2024-11-19 09:40:10|41567.9|41547.9|41562.9|41542.9|41572.9|41552.9|41562.9|41542.9|3
1732009220000|2024-11-19 09:40:20|41558.3|41538.3|41545.8|41525.8|41558.3|41538.3|41543.3|41523.3|4
1732009230000|2024-11-19 09:40:30|41543.3|41523.3|41538.3|41518.3|41543.3|41523.3|41536|41516|6
1732009240000|2024-11-19 09:40:40|41538.1|41518.1|41525.8|41505.8|41538.1|41518.1|41525.8|41505.8|4
1732009250000|2024-11-19 09:40:50|41525.6|41505.6|41543.1|41523.1|41543.1|41523.1|41525.6|41505.6|16
1732009260000|2024-11-19 09:41:00|41545.4|41525.4|41557.7|41537.7|41557.7|41537.7|41545.4|41525.4|7
1732009270000|2024-11-19 09:41:10|41557.9|41537.9|41567.9|41547.9|41567.9|41547.9|41557.9|41537.9|7
1732009280000|2024-11-19 09:41:20|41565.6|41545.6|41563.1|41543.1|41567.9|41547.9|41563.1|41543.1|4
1732009290000|2024-11-19 09:41:30|41563.3|41543.3|41568.7|41548.7|41568.9|41548.9|41562.9|41542.9|32
1732009300000|2024-11-19 09:41:40|41569.2|41549.2|41571|41551|41576|41556|41569.2|41549.2|23
1732009310000|2024-11-19 09:41:50|41573.3|41553.3|41573.3|41553.3|41576|41556|41570.6|41550.6|6
1732009320000|2024-11-19 09:42:00|41571|41551|41568.3|41548.3|41573.3|41553.3|41567.9|41547.9|0
1732009330000|2024-11-19 09:42:10|41563.3|41543.3|41563.7|41543.7|41563.7|41543.7|41553.7|41533.7|13
1732009340000|2024-11-19 09:42:20|41563.9|41543.9|41568.3|41548.3|41576|41556|41563.9|41543.9|7
1732009350000|2024-11-19 09:42:30|41565.8|41545.8|41548.7|41528.7|41565.8|41545.8|41548.7|41528.7|2
1732009360000|2024-11-19 09:42:40|41551|41531|41553.7|41533.7|41556|41536|41548.7|41528.7|2
1732009370000|2024-11-19 09:42:50|41553.5|41533.5|41558.3|41538.3|41558.3|41538.3|41548.7|41528.7|6
1732009380000|2024-11-19 09:43:00|41558.5|41538.5|41548.7|41528.7|41558.7|41538.7|41548.7|41528.7|6
1732009390000|2024-11-19 09:43:10|41551|41531|41538.5|41518.5|41551|41531|41538.5|41518.5|17
1732009400000|2024-11-19 09:43:20|41535.8|41515.8|41537.9|41517.9|41538.3|41518.3|41528.3|41508.3|6
1732009410000|2024-11-19 09:43:30|41538.1|41518.1|41543.1|41523.1|41545.6|41525.6|41538.1|41518.1|4
1732009420000|2024-11-19 09:43:40|41547.7|41527.7|41533.5|41513.5|41547.7|41527.7|41533.5|41513.5|6
1732009430000|2024-11-19 09:43:50|41533.1|41513.1|41523.3|41503.3|41533.1|41513.1|41523.3|41503.3|8
1732009440000|2024-11-19 09:44:00|41525.6|41505.6|41518.3|41498.3|41528.1|41508.1|41518.3|41498.3|6
1732009450000|2024-11-19 09:44:10|41520.6|41500.6|41508.1|41488.1|41523.3|41503.3|41508.1|41488.1|35
1732009460000|2024-11-19 09:44:20|41507.9|41487.9|41508.3|41488.3|41508.3|41488.3|41505.6|41485.6|13
1732009470000|2024-11-19 09:44:30|41510.8|41490.8|41505.8|41485.8|41510.8|41490.8|41503.3|41483.3|13
1732009480000|2024-11-19 09:44:40|41503.3|41483.3|41498.1|41478.1|41503.3|41483.3|41493.3|41473.3|11
1732009490000|2024-11-19 09:44:50|41493.3|41473.3|41493.3|41473.3|41498.1|41478.1|41493.3|41473.3|8
1732009500000|2024-11-19 09:45:00|41490.6|41470.6|41485.6|41465.6|41507.7|41487.7|41485.6|41465.6|15
1732009510000|2024-11-19 09:45:10|41468.1|41448.1|41458.1|41438.1|41468.1|41448.1|41453.1|41433.1|47
1732009520000|2024-11-19 09:45:20|41460.8|41440.8|41473.3|41453.3|41477.9|41457.9|41460.8|41440.8|24
1732009530000|2024-11-19 09:45:30|41472.9|41452.9|41485.6|41465.6|41488.1|41468.1|41468.3|41448.3|10
1732009540000|2024-11-19 09:45:40|41488.1|41468.1|41478.6|41458.6|41488.3|41468.3|41478.6|41458.6|7
1732009550000|2024-11-19 09:45:50|41483.1|41463.1|41492.9|41472.9|41492.9|41472.9|41483.1|41463.1|8
1732009560000|2024-11-19 09:46:00|41490.6|41470.6|41475.6|41455.6|41493.3|41473.3|41475.6|41455.6|15
1732009570000|2024-11-19 09:46:10|41475.4|41455.4|41458.1|41438.1|41475.4|41455.4|41458.1|41438.1|7
1732009580000|2024-11-19 09:46:20|41455.8|41435.8|41447.9|41427.9|41455.8|41435.8|41447.9|41427.9|5
1732009590000|2024-11-19 09:46:30|41448.1|41428.1|41461.1|41441.1|41461.1|41441.1|41447.9|41427.9|9
1732009600000|2024-11-19 09:46:40|41463.3|41443.3|41458.1|41438.1|41463.3|41443.3|41448.8|41428.8|11
1732009610000|2024-11-19 09:46:50|41462.7|41442.7|41453.1|41433.1|41462.7|41442.7|41453.1|41433.1|6
1732009620000|2024-11-19 09:47:00|41448.6|41428.6|41463.3|41443.3|41477.9|41457.9|41448.6|41428.6|16
1732009630000|2024-11-19 09:47:10|41463.1|41443.1|41453.3|41433.3|41463.1|41443.1|41448.3|41428.3|7
1732009640000|2024-11-19 09:47:20|41455.6|41435.6|41453.4|41433.4|41455.6|41435.6|41443.8|41423.8|1
1732009650000|2024-11-19 09:47:30|41452.9|41432.9|41437.9|41417.9|41452.9|41432.9|41437.9|41417.9|18
1732009660000|2024-11-19 09:47:40|41440.4|41420.4|41448.1|41428.1|41450.2|41430.2|41438.4|41418.4|3
1732009670000|2024-11-19 09:47:50|41452.9|41432.9|41466.1|41446.1|41466.1|41446.1|41448.4|41428.4|7
1732009680000|2024-11-19 09:48:00|41468.4|41448.4|41470.6|41450.6|41477.9|41457.9|41458.4|41438.4|25
1732009690000|2024-11-19 09:48:10|41472.9|41452.9|41470.4|41450.4|41472.9|41452.9|41465.4|41445.4|3
1732009700000|2024-11-19 09:48:20|41473.1|41453.1|41460.4|41440.4|41475.4|41455.4|41460.4|41440.4|2
1732009710000|2024-11-19 09:48:30|41460.9|41440.9|41465.2|41445.2|41468.1|41448.1|41460.6|41440.6|4
1732009720000|2024-11-19 09:48:40|41462.9|41442.9|41452.9|41432.9|41462.9|41442.9|41452.9|41432.9|4
1732009730000|2024-11-19 09:48:50|41450.4|41430.4|41460.6|41440.6|41460.6|41440.6|41450.4|41430.4|2
1732009740000|2024-11-19 09:49:00|41460.4|41440.4|41465.7|41445.7|41467.9|41447.9|41458.1|41438.1|9
1732009750000|2024-11-19 09:49:10|41465.9|41445.9|41458.2|41438.2|41465.9|41445.9|41458.2|41438.2|27
1732009760000|2024-11-19 09:49:20|41455.4|41435.4|41448.2|41428.2|41455.4|41435.4|41443.2|41423.2|7
1732009770000|2024-11-19 09:49:30|41447.9|41427.9|41453.2|41433.2|41453.2|41433.2|41443.4|41423.4|4
1732009780000|2024-11-19 09:49:40|41452.9|41432.9|41448.2|41428.2|41452.9|41432.9|41448.2|41428.2|3
1732009790000|2024-11-19 09:49:50|41447.9|41427.9|41448.4|41428.4|41448.4|41428.4|41447.9|41427.9|5
1732009800000|2024-11-19 09:50:00|41452.9|41432.9|41452.7|41432.7|41455.4|41435.4|41447.9|41427.9|4
1732009810000|2024-11-19 09:50:10|41452.9|41432.9|41452.9|41432.9|41457.5|41437.5|41452.7|41432.7|3
1732009820000|2024-11-19 09:50:20|41455.2|41435.2|41457.9|41437.9|41462.9|41442.9|41452.7|41432.7|7
1732009830000|2024-11-19 09:50:30|41460.2|41440.2|41467.7|41447.7|41472.3|41452.3|41457.7|41437.7|13
1732009840000|2024-11-19 09:50:40|41468|41448|41477.7|41457.7|41480.2|41460.2|41467.7|41447.7|7
1732009850000|2024-11-19 09:50:50|41475.5|41455.5|41462.7|41442.7|41475.5|41455.5|41460.5|41440.5|10
1732009860000|2024-11-19 09:51:00|41462.5|41442.5|41452.7|41432.7|41462.5|41442.5|41452.7|41432.7|4
1732009870000|2024-11-19 09:51:10|41448|41428|41452.7|41432.7|41452.7|41432.7|41448|41428|2
1732009880000|2024-11-19 09:51:20|41453|41433|41458.4|41438.4|41458.4|41438.4|41452.3|41432.3|5
1732009890000|2024-11-19 09:51:30|41463|41443|41472.7|41452.7|41475.2|41455.2|41463|41443|8
1732009900000|2024-11-19 09:51:40|41473|41453|41480.2|41460.2|41483|41463|41473|41453|3
1732009910000|2024-11-19 09:51:50|41478|41458|41480.5|41460.5|41480.5|41460.5|41478|41458|10
1732009920000|2024-11-19 09:52:00|41485.2|41465.2|41503.2|41483.2|41505.5|41485.5|41485.2|41465.2|18
1732009930000|2024-11-19 09:52:10|41505.5|41485.5|41505.7|41485.7|41508.4|41488.4|41505.5|41485.5|13
1732009940000|2024-11-19 09:52:20|41508|41488|41503.4|41483.4|41508|41488|41493.2|41473.2|6
1732009950000|2024-11-19 09:52:30|41505.7|41485.7|41513|41493|41513|41493|41503.2|41483.2|0
1732009960000|2024-11-19 09:52:40|41513.2|41493.2|41518.4|41498.4|41523.2|41503.2|41513.2|41493.2|6
1732009970000|2024-11-19 09:52:50|41518.2|41498.2|41518.4|41498.4|41521.1|41501.1|41508.4|41488.4|0
1732009980000|2024-11-19 09:53:00|41518.6|41498.6|41508.4|41488.4|41523.4|41503.4|41495.9|41475.9|8
1732009990000|2024-11-19 09:53:10|41510.7|41490.7|41503.4|41483.4|41513|41493|41498.6|41478.6|3
1732010000000|2024-11-19 09:53:20|41506.1|41486.1|41528|41508|41528|41508|41503.4|41483.4|5
1732010010000|2024-11-19 09:53:30|41530.5|41510.5|41527.5|41507.5|41530.5|41510.5|41525.3|41505.3|6
1732010020000|2024-11-19 09:53:40|41528|41508|41523.2|41503.2|41528|41508|41518.2|41498.2|5
1732010030000|2024-11-19 09:53:50|41525.5|41505.5|41523.2|41503.2|41528.4|41508.4|41520.9|41500.9|4
1732010040000|2024-11-19 09:54:00|41518.6|41498.6|41520.5|41500.5|41523.2|41503.2|41515.5|41495.5|6
1732010050000|2024-11-19 09:54:10|41523|41503|41518.2|41498.2|41523|41503|41518|41498|2
1732010060000|2024-11-19 09:54:20|41518|41498|41520.5|41500.5|41520.5|41500.5|41515.5|41495.5|3
1732010070000|2024-11-19 09:54:30|41520.3|41500.3|41513.2|41493.2|41520.3|41500.3|41513|41493|2
1732010080000|2024-11-19 09:54:40|41515.3|41495.3|41510.5|41490.5|41515.5|41495.5|41510.5|41490.5|0
1732010090000|2024-11-19 09:54:50|41510.7|41490.7|41507.8|41487.8|41513|41493|41507.8|41487.8|3
1732010100000|2024-11-19 09:55:00|41505.3|41485.3|41500.3|41480.3|41505.3|41485.3|41500.3|41480.3|2
1732010110000|2024-11-19 09:55:10|41495.3|41475.3|41492.6|41472.6|41497.6|41477.6|41492.6|41472.6|0
1732010120000|2024-11-19 09:55:20|41492.8|41472.8|41492.6|41472.6|41495.3|41475.3|41492.6|41472.6|1
1732010130000|2024-11-19 09:55:30|41492.8|41472.8|41493|41473|41497.8|41477.8|41492.8|41472.8|2
1732010140000|2024-11-19 09:55:40|41495.3|41475.3|41488|41468|41495.3|41475.3|41488|41468|2
1732010150000|2024-11-19 09:55:50|41487.8|41467.8|41500.3|41480.3|41500.3|41480.3|41487.8|41467.8|4
1732010160000|2024-11-19 09:56:00|41502.6|41482.6|41512.6|41492.6|41512.6|41492.6|41502.6|41482.6|2
1732010170000|2024-11-19 09:56:10|41510.3|41490.3|41512.8|41492.8|41512.8|41492.8|41510.3|41490.3|0
1732010180000|2024-11-19 09:56:20|41510.5|41490.5|41520.3|41500.3|41523|41503|41510.5|41490.5|3
1732010190000|2024-11-19 09:56:30|41520.5|41500.5|41529.9|41509.9|41529.9|41509.9|41520.5|41500.5|1
1732010200000|2024-11-19 09:56:40|41530.3|41510.3|41527.8|41507.8|41532.8|41512.8|41525.3|41505.3|5
1732010210000|2024-11-19 09:56:50|41527.6|41507.6|41528|41508|41528|41508|41527.6|41507.6|1
1732010220000|2024-11-19 09:57:00|41530.7|41510.7|41535.3|41515.3|41537.8|41517.8|41530.7|41510.7|1
1732010230000|2024-11-19 09:57:10|41532.6|41512.6|41530.3|41510.3|41532.6|41512.6|41527.6|41507.6|3
1732010240000|2024-11-19 09:57:20|41529.9|41509.9|41532.6|41512.6|41532.6|41512.6|41527.6|41507.6|1
1732010250000|2024-11-19 09:57:30|41530.3|41510.3|41520.3|41500.3|41530.3|41510.3|41517.6|41497.6|3
1732010260000|2024-11-19 09:57:40|41520.1|41500.1|41515.5|41495.5|41520.1|41500.1|41515.3|41495.3|2
1732010270000|2024-11-19 09:57:50|41513.2|41493.2|41522.8|41502.8|41522.8|41502.8|41513|41493|3
1732010280000|2024-11-19 09:58:00|41523|41503|41525.3|41505.3|41525.5|41505.5|41523|41503|3
1732010290000|2024-11-19 09:58:10|41525.1|41505.1|41500.3|41480.3|41525.1|41505.1|41500.1|41480.1|39
1732010300000|2024-11-19 09:58:20|41502.6|41482.6|41502.8|41482.8|41502.8|41482.8|41502.6|41482.6|11
1732010310000|2024-11-19 09:58:30|41505.1|41485.1|41502.8|41482.8|41505.1|41485.1|41502.8|41482.8|24
1732010320000|2024-11-19 09:58:40|41502.4|41482.4|41487.8|41467.8|41502.4|41482.4|41487.6|41467.6|10
1732010330000|2024-11-19 09:58:50|41485.3|41465.3|41480.3|41460.3|41485.3|41465.3|41480.3|41460.3|1
1732010340000|2024-11-19 09:59:00|41480.5|41460.5|41485.1|41465.1|41487.4|41467.4|41480.5|41460.5|3
1732010350000|2024-11-19 09:59:10|41482.8|41462.8|41480.3|41460.3|41482.8|41462.8|41480.3|41460.3|2
1732010360000|2024-11-19 09:59:20|41478|41458|41482.6|41462.6|41482.6|41462.6|41477.6|41457.6|2
1732010370000|2024-11-19 09:59:30|41480.3|41460.3|41477.6|41457.6|41480.3|41460.3|41477.6|41457.6|2
1732010380000|2024-11-19 09:59:40|41475.3|41455.3|41475.1|41455.1|41475.3|41455.3|41474.9|41454.9|1
1732010390000|2024-11-19 09:59:50|41477.6|41457.6|41477.6|41457.6|41477.8|41457.8|41477.6|41457.6|2
1732010400000|2024-11-19 10:00:00|41475.1|41455.1|41468|41448|41480.1|41460.1|41468|41448|11
1732010410000|2024-11-19 10:00:10|41468.2|41448.2|41450.5|41430.5|41468.2|41448.2|41450.5|41430.5|15
1732010420000|2024-11-19 10:00:20|41452.8|41432.8|41464.9|41444.9|41464.9|41444.9|41452.4|41432.4|38
1732010430000|2024-11-19 10:00:30|41465.1|41445.1|41467.8|41447.8|41475.1|41455.1|41464.9|41444.9|33
1732010440000|2024-11-19 10:00:40|41467.6|41447.6|41465.3|41445.3|41467.6|41447.6|41463|41443|0
1732010450000|2024-11-19 10:00:50|41467.8|41447.8|41475.1|41455.1|41475.1|41455.1|41467.8|41447.8|0
1732010460000|2024-11-19 10:01:00|41475.3|41455.3|41485.1|41465.1|41485.1|41465.1|41472.8|41452.8|8
1732010470000|2024-11-19 10:01:10|41485.3|41465.3|41483|41463|41487.6|41467.6|41482.8|41462.8|2
1732010480000|2024-11-19 10:01:20|41482.8|41462.8|41467.8|41447.8|41482.8|41462.8|41467.8|41447.8|4
1732010490000|2024-11-19 10:01:30|41467.6|41447.6|41468|41448|41472.8|41452.8|41467.6|41447.6|2
1732010500000|2024-11-19 10:01:40|41467.8|41447.8|41468|41448|41470.3|41450.3|41467.8|41447.8|3
1732010510000|2024-11-19 10:01:50|41467.8|41447.8|41468|41448|41468|41448|41467.8|41447.8|0
1732010520000|2024-11-19 10:02:00|41468.2|41448.2|41475.5|41455.5|41478|41458|41468|41448|4
1732010530000|2024-11-19 10:02:10|41473|41453|41460.7|41440.7|41473|41453|41455.5|41435.5|10
1732010540000|2024-11-19 10:02:20|41463|41443|41463|41443|41465.3|41445.3|41463|41443|0
1732010550000|2024-11-19 10:02:30|41465.5|41445.5|41462.8|41442.8|41465.5|41445.5|41458|41438|19
1732010560000|2024-11-19 10:02:40|41467.4|41447.4|41475.3|41455.3|41475.3|41455.3|41467.4|41447.4|2
1732010570000|2024-11-19 10:02:50|41478|41458|41478.2|41458.2|41478.2|41458.2|41478|41458|8
1732010580000|2024-11-19 10:03:00|41478.4|41458.4|41510.7|41490.7|41510.7|41490.7|41478.4|41458.4|22
1732010590000|2024-11-19 10:03:10|41513.4|41493.4|41525.7|41505.7|41525.7|41505.7|41513.4|41493.4|9
1732010600000|2024-11-19 10:03:20|41528|41508|41528.2|41508.2|41528.2|41508.2|41528|41508|3
1732010610000|2024-11-19 10:03:30|41518|41498|41513.4|41493.4|41518|41498|41513.4|41493.4|12
1732010620000|2024-11-19 10:03:40|41513|41493|41513.2|41493.2|41513.2|41493.2|41508|41488|4
1732010630000|2024-11-19 10:03:50|41515.5|41495.5|41508|41488|41515.5|41495.5|41508|41488|0
1732010640000|2024-11-19 10:04:00|41508.2|41488.2|41503.4|41483.4|41513|41493|41503|41483|2
1732010650000|2024-11-19 10:04:10|41505.7|41485.7|41508.2|41488.2|41508.4|41488.4|41505.7|41485.7|1
1732010660000|2024-11-19 10:04:20|41510.7|41490.7|41510.7|41490.7|41513|41493|41508.2|41488.2|4
1732010670000|2024-11-19 10:04:30|41513|41493|41520.3|41500.3|41520.3|41500.3|41508.2|41488.2|12
1732010680000|2024-11-19 10:04:40|41522.6|41502.6|41523.4|41503.4|41523.4|41503.4|41521.1|41501.1|1
1732010690000|2024-11-19 10:04:50|41523|41503|41508|41488|41523|41503|41508|41488|0
1732010700000|2024-11-19 10:05:00|41503|41483|41503.2|41483.2|41503.2|41483.2|41503|41483|0
1732010710000|2024-11-19 10:05:10|41505.5|41485.5|41502.8|41482.8|41505.5|41485.5|41502.8|41482.8|0
1732010720000|2024-11-19 10:05:20|41500.5|41480.5|41493.2|41473.2|41500.5|41480.5|41488.6|41468.6|0
1732010730000|2024-11-19 10:05:30|41490.9|41470.9|41493|41473|41495.5|41475.5|41490.9|41470.9|2
1732010740000|2024-11-19 10:05:40|41490.7|41470.7|41495.7|41475.7|41495.7|41475.7|41490.7|41470.7|2
1732010750000|2024-11-19 10:05:50|41493.4|41473.4|41505.9|41485.9|41508.4|41488.4|41490.7|41470.7|2
1732010760000|2024-11-19 10:06:00|41508.4|41488.4|41525.3|41505.3|41525.3|41505.3|41505.9|41485.9|5
1732010770000|2024-11-19 10:06:10|41523|41503|41523.4|41503.4|41533|41513|41523|41503|11
1732010780000|2024-11-19 10:06:20|41523|41503|41520.7|41500.7|41523|41503|41518|41498|6
1732010790000|2024-11-19 10:06:30|41523|41503|41495.3|41475.3|41523|41503|41495.1|41475.1|14
1732010800000|2024-11-19 10:06:40|41495.5|41475.5|41483.4|41463.4|41495.5|41475.5|41483.4|41463.4|9
1732010810000|2024-11-19 10:06:50|41488|41468|41485.7|41465.7|41488|41468|41483|41463|6
1732010820000|2024-11-19 10:07:00|41483.4|41463.4|41480.9|41460.9|41483.4|41463.4|41480.9|41460.9|2
1732010830000|2024-11-19 10:07:10|41483.2|41463.2|41490.7|41470.7|41490.7|41470.7|41483|41463|8
1732010840000|2024-11-19 10:07:20|41495.7|41475.7|41503|41483|41503|41483|41495.7|41475.7|1
1732010850000|2024-11-19 10:07:30|41500.7|41480.7|41493.4|41473.4|41500.9|41480.9|41493.4|41473.4|2
1732010860000|2024-11-19 10:07:40|41495.7|41475.7|41490.7|41470.7|41498.2|41478.2|41490.7|41470.7|8
1732010870000|2024-11-19 10:07:50|41493|41473|41503|41483|41503|41483|41493|41473|1
1732010880000|2024-11-19 10:08:00|41507.8|41487.8|41503|41483|41507.8|41487.8|41502.8|41482.8|0
1732010890000|2024-11-19 10:08:10|41503.2|41483.2|41508|41488|41508|41488|41503.2|41483.2|1
1732010900000|2024-11-19 10:08:20|41508.4|41488.4|41523.4|41503.4|41523.4|41503.4|41508.4|41488.4|3
1732010910000|2024-11-19 10:08:30|41523.2|41503.2|41513.2|41493.2|41523.2|41503.2|41510.7|41490.7|4
1732010920000|2024-11-19 10:08:40|41513|41493|41515.7|41495.7|41515.7|41495.7|41508.4|41488.4|1
1732010930000|2024-11-19 10:08:50|41517.6|41497.6|41508.4|41488.4|41517.6|41497.6|41508.4|41488.4|0
1732010940000|2024-11-19 10:09:00|41508.2|41488.2|41510.7|41490.7|41513|41493|41508.2|41488.2|5
1732010950000|2024-11-19 10:09:10|41510.5|41490.5|41508.4|41488.4|41510.7|41490.7|41508|41488|1
1732010960000|2024-11-19 10:09:20|41510.7|41490.7|41513.4|41493.4|41518|41498|41508.4|41488.4|1
1732010970000|2024-11-19 10:09:30|41513|41493|41513|41493|41515.3|41495.3|41513|41493|2
1732010980000|2024-11-19 10:09:40|41515.5|41495.5|41515.7|41495.7|41518.2|41498.2|41515.5|41495.5|0
1732010990000|2024-11-19 10:09:50|41518|41498|41517.6|41497.6|41518.2|41498.2|41515.7|41495.7|3
1732011000000|2024-11-19 10:10:00|41513|41493|41503.4|41483.4|41513.2|41493.2|41503.4|41483.4|0
1732011010000|2024-11-19 10:10:10|41501.1|41481.1|41498.4|41478.4|41503.4|41483.4|41496.1|41476.1|0
1732011020000|2024-11-19 10:10:20|41503|41483|41495.5|41475.5|41503.2|41483.2|41495.5|41475.5|4
1732011030000|2024-11-19 10:10:30|41490.9|41470.9|41488|41468|41493|41473|41488|41468|3
1732011040000|2024-11-19 10:10:40|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41480.7|41460.7|2
1732011050000|2024-11-19 10:10:50|41483.6|41463.6|41495.5|41475.5|41495.5|41475.5|41483.6|41463.6|4
1732011060000|2024-11-19 10:11:00|41495.7|41475.7|41503|41483|41505.5|41485.5|41495.7|41475.7|1
1732011070000|2024-11-19 10:11:10|41498.4|41478.4|41498|41478|41498.4|41478.4|41493.6|41473.6|3
1732011080000|2024-11-19 10:11:20|41493.4|41473.4|41493.4|41473.4|41498.4|41478.4|41493.2|41473.2|0
1732011090000|2024-11-19 10:11:30|41491.1|41471.1|41495.7|41475.7|41498.2|41478.2|41491.1|41471.1|1
1732011100000|2024-11-19 10:11:40|41495.5|41475.5|41498.2|41478.2|41498.2|41478.2|41493.4|41473.4|1
1732011110000|2024-11-19 10:11:50|41498|41478|41495.7|41475.7|41498|41478|41495.7|41475.7|0
1732011120000|2024-11-19 10:12:00|41491.1|41471.1|41475.9|41455.9|41491.1|41471.1|41475.9|41455.9|8
1732011130000|2024-11-19 10:12:10|41478.4|41458.4|41470.9|41450.9|41480.7|41460.7|41470.9|41450.9|17
1732011140000|2024-11-19 10:12:20|41468.7|41448.7|41475.5|41455.5|41475.5|41455.5|41468.4|41448.4|1
1732011150000|2024-11-19 10:12:30|41473.2|41453.2|41465.3|41445.3|41475.5|41455.5|41463|41443|3
1732011160000|2024-11-19 10:12:40|41465.5|41445.5|41463|41443|41465.7|41445.7|41463|41443|1
1732011170000|2024-11-19 10:12:50|41465.7|41445.7|41463|41443|41468|41448|41463|41443|0
1732011190000|2024-11-19 10:13:10|41460.7|41440.7|41463|41443|41463|41443|41460.3|41440.3|2
1732011200000|2024-11-19 10:13:20|41468|41448|41478|41458|41478|41458|41468|41448|2
1732011210000|2024-11-19 10:13:30|41473.4|41453.4|41478.4|41458.4|41478.4|41458.4|41473.4|41453.4|0
1732011220000|2024-11-19 10:13:40|41480.7|41460.7|41483|41463|41483|41463|41478.5|41458.5|0
1732011230000|2024-11-19 10:13:50|41478.5|41458.5|41478.5|41458.5|41483|41463|41478.2|41458.2|1
1732011240000|2024-11-19 10:14:00|41483|41463|41488.5|41468.5|41488.5|41468.5|41483|41463|2
1732011250000|2024-11-19 10:14:10|41490.7|41470.7|41493.2|41473.2|41498.5|41478.5|41490.7|41470.7|4
1732011260000|2024-11-19 10:14:20|41493|41473|41488.2|41468.2|41493|41473|41483.5|41463.5|1
1732011270000|2024-11-19 10:14:30|41490.5|41470.5|41503|41483|41503|41483|41490.5|41470.5|1
1732011280000|2024-11-19 10:14:40|41505.3|41485.3|41505.7|41485.7|41505.7|41485.7|41503.2|41483.2|1
1732011290000|2024-11-19 10:14:50|41508|41488|41506|41486|41510.5|41490.5|41506|41486|2
1732011300000|2024-11-19 10:15:00|41508.2|41488.2|41503|41483|41508.2|41488.2|41502.8|41482.8|1
1732011310000|2024-11-19 10:15:10|41498.2|41478.2|41488.3|41468.3|41498.5|41478.5|41488|41468|3
1732011320000|2024-11-19 10:15:20|41488.5|41468.5|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|2
1732011330000|2024-11-19 10:15:30|41491|41471|41493|41473|41493.3|41473.3|41490.5|41470.5|2
1732011340000|2024-11-19 10:15:40|41490.8|41470.8|41493|41473|41493.5|41473.5|41488.3|41468.3|6
1732011350000|2024-11-19 10:15:50|41493.3|41473.3|41498|41478|41500.5|41480.5|41493.3|41473.3|6
1732011360000|2024-11-19 10:16:00|41495.8|41475.8|41502.8|41482.8|41502.8|41482.8|41490.8|41470.8|1
1732011370000|2024-11-19 10:16:10|41498|41478|41498.3|41478.3|41498.3|41478.3|41498|41478|2
1732011380000|2024-11-19 10:16:20|41495.8|41475.8|41498.3|41478.3|41500.8|41480.8|41495.8|41475.8|2
1732011390000|2024-11-19 10:16:30|41498|41478|41498.5|41478.5|41498.5|41478.5|41493.7|41473.7|1
1732011400000|2024-11-19 10:16:40|41498.3|41478.3|41513.3|41493.3|41513.3|41493.3|41498.3|41478.3|1
1732011410000|2024-11-19 10:16:50|41513.1|41493.1|41508.3|41488.3|41513.3|41493.3|41508.3|41488.3|1
1732011420000|2024-11-19 10:17:00|41508.1|41488.1|41510.8|41490.8|41513.3|41493.3|41508.1|41488.1|2
1732011430000|2024-11-19 10:17:10|41508.5|41488.5|41528.1|41508.1|41530.6|41510.6|41508.5|41488.5|6
1732011440000|2024-11-19 10:17:20|41528.3|41508.3|41538.1|41518.1|41538.5|41518.5|41528.1|41508.1|7
1732011450000|2024-11-19 10:17:30|41538.5|41518.5|41543.1|41523.1|41543.1|41523.1|41538.1|41518.1|2
1732011460000|2024-11-19 10:17:40|41538.5|41518.5|41538.1|41518.1|41538.5|41518.5|41537.6|41517.6|2
1732011470000|2024-11-19 10:17:50|41533.1|41513.1|41538.3|41518.3|41538.3|41518.3|41533.1|41513.1|0
1732011480000|2024-11-19 10:18:00|41533.3|41513.3|41523.1|41503.1|41533.3|41513.3|41523.1|41503.1|3
1732011490000|2024-11-19 10:18:10|41523.5|41503.5|41523.5|41503.5|41528.1|41508.1|41523.1|41503.1|7
1732011500000|2024-11-19 10:18:20|41523.3|41503.3|41518.5|41498.5|41523.5|41503.5|41518.5|41498.5|1
1732011510000|2024-11-19 10:18:30|41518.1|41498.1|41518.5|41498.5|41518.5|41498.5|41513.7|41493.7|0
1732011520000|2024-11-19 10:18:40|41523.1|41503.1|41518.3|41498.3|41523.1|41503.1|41518.3|41498.3|2
1732011530000|2024-11-19 10:18:50|41518.5|41498.5|41518.3|41498.3|41523.3|41503.3|41518.3|41498.3|0
1732011540000|2024-11-19 10:19:00|41516|41496|41518.3|41498.3|41518.3|41498.3|41516|41496|0
1732011550000|2024-11-19 10:19:10|41516|41496|41518.5|41498.5|41520.8|41500.8|41516|41496|1
1732011560000|2024-11-19 10:19:20|41518.3|41498.3|41503.5|41483.5|41518.3|41498.3|41503.5|41483.5|3
1732011570000|2024-11-19 10:19:30|41505.8|41485.8|41506.2|41486.2|41506.2|41486.2|41505.8|41485.8|2
1732011580000|2024-11-19 10:19:40|41508.5|41488.5|41506.2|41486.2|41508.5|41488.5|41506.2|41486.2|0
1732011590000|2024-11-19 10:19:50|41506|41486|41508.5|41488.5|41510.8|41490.8|41506|41486|2
1732011600000|2024-11-19 10:20:00|41508.3|41488.3|41503.5|41483.5|41508.5|41488.5|41503.5|41483.5|4
1732011610000|2024-11-19 10:20:10|41501.2|41481.2|41501|41481|41503.5|41483.5|41498.5|41478.5|0
1732011620000|2024-11-19 10:20:20|41503.5|41483.5|41498.5|41478.5|41503.5|41483.5|41498.5|41478.5|0
1732011630000|2024-11-19 10:20:30|41498.3|41478.3|41496|41476|41498.5|41478.5|41496|41476|0
1732011640000|2024-11-19 10:20:40|41495.8|41475.8|41496|41476|41498.5|41478.5|41495.8|41475.8|2
1732011650000|2024-11-19 10:20:50|41498.1|41478.1|41493.5|41473.5|41498.5|41478.5|41493.5|41473.5|2
1732011660000|2024-11-19 10:21:00|41498.3|41478.3|41498.5|41478.5|41501|41481|41498.3|41478.3|2
1732011670000|2024-11-19 10:21:10|41501|41481|41495.8|41475.8|41501|41481|41495.8|41475.8|2
1732011680000|2024-11-19 10:21:20|41493.7|41473.7|41496|41476|41496|41476|41493.5|41473.5|1
1732011690000|2024-11-19 10:21:30|41498.5|41478.5|41498.3|41478.3|41498.5|41478.5|41496|41476|0
1732011700000|2024-11-19 10:21:40|41496|41476|41498.5|41478.5|41498.5|41478.5|41496|41476|0
1732011710000|2024-11-19 10:21:50|41498.3|41478.3|41503.5|41483.5|41506|41486|41496|41476|1
1732011720000|2024-11-19 10:22:00|41505.8|41485.8|41508.5|41488.5|41510.8|41490.8|41503.5|41483.5|5
1732011730000|2024-11-19 10:22:10|41511|41491|41506.2|41486.2|41511|41491|41503.5|41483.5|4
1732011740000|2024-11-19 10:22:20|41508.5|41488.5|41506|41486|41508.5|41488.5|41503.5|41483.5|1
1732011750000|2024-11-19 10:22:30|41503.5|41483.5|41500.8|41480.8|41503.5|41483.5|41500.8|41480.8|2
1732011760000|2024-11-19 10:22:40|41500.6|41480.6|41500.6|41480.6|41500.8|41480.8|41498.3|41478.3|0
1732011770000|2024-11-19 10:22:50|41498.5|41478.5|41501|41481|41501|41481|41496|41476|2
1732011780000|2024-11-19 10:23:00|41498.3|41478.3|41496|41476|41501|41481|41496|41476|5
1732011790000|2024-11-19 10:23:10|41498.3|41478.3|41516.2|41496.2|41516.2|41496.2|41498.3|41478.3|19
1732011800000|2024-11-19 10:23:20|41516|41496|41513.5|41493.5|41518.5|41498.5|41513.5|41493.5|0
1732011810000|2024-11-19 10:23:30|41515.8|41495.8|41508.5|41488.5|41515.8|41495.8|41508.5|41488.5|2
1732011820000|2024-11-19 10:23:40|41506.2|41486.2|41508.7|41488.7|41508.9|41488.9|41506.2|41486.2|1
1732011830000|2024-11-19 10:23:50|41508.5|41488.5|41513.5|41493.5|41513.7|41493.7|41508.5|41488.5|2
1732011840000|2024-11-19 10:24:00|41511|41491|41513.9|41493.9|41513.9|41493.9|41510.8|41490.8|1
1732011850000|2024-11-19 10:24:10|41511.2|41491.2|41518.5|41498.5|41518.5|41498.5|41511.2|41491.2|0
1732011860000|2024-11-19 10:24:20|41516.2|41496.2|41513.5|41493.5|41516.2|41496.2|41513.5|41493.5|2
1732011870000|2024-11-19 10:24:30|41513.9|41493.9|41513.7|41493.7|41516.2|41496.2|41513.5|41493.5|5
1732011880000|2024-11-19 10:24:40|41513.9|41493.9|41523.7|41503.7|41523.7|41503.7|41513.9|41493.9|1
1732011890000|2024-11-19 10:24:50|41521.2|41501.2|41518.5|41498.5|41521.2|41501.2|41518.5|41498.5|1
1732011900000|2024-11-19 10:25:00|41518.3|41498.3|41506.4|41486.4|41518.3|41498.3|41506.4|41486.4|5
1732011910000|2024-11-19 10:25:10|41506.6|41486.6|41508.9|41488.9|41509.3|41489.3|41506.6|41486.6|0
1732011920000|2024-11-19 10:25:20|41508.7|41488.7|41531.2|41511.2|41531.2|41511.2|41503.9|41483.9|4
1732011930000|2024-11-19 10:25:30|41533.5|41513.5|41533.5|41513.5|41533.7|41513.7|41533.5|41513.5|0
1732011940000|2024-11-19 10:25:40|41528.7|41508.7|41526|41506|41528.7|41508.7|41523.5|41503.5|1
1732011950000|2024-11-19 10:25:50|41523.7|41503.7|41518.5|41498.5|41523.9|41503.9|41518.5|41498.5|0
1732011960000|2024-11-19 10:26:00|41518.9|41498.9|41511.4|41491.4|41521|41501|41511.4|41491.4|4
1732011970000|2024-11-19 10:26:10|41513.7|41493.7|41508.9|41488.9|41513.7|41493.7|41508.9|41488.9|0
1732011980000|2024-11-19 10:26:20|41511.2|41491.2|41513.5|41493.5|41513.5|41493.5|41508.9|41488.9|0
1732011990000|2024-11-19 10:26:30|41511.2|41491.2|41514.1|41494.1|41514.1|41494.1|41511.2|41491.2|1
1732012000000|2024-11-19 10:26:40|41518.9|41498.9|41518.7|41498.7|41521.4|41501.4|41518.7|41498.7|7
1732012010000|2024-11-19 10:26:50|41518.9|41498.9|41513.9|41493.9|41523.5|41503.5|41513.9|41493.9|3
1732012020000|2024-11-19 10:27:00|41511.6|41491.6|41513.5|41493.5|41513.9|41493.9|41511.2|41491.2|2
1732012030000|2024-11-19 10:27:10|41513.7|41493.7|41518.9|41498.9|41518.9|41498.9|41513.7|41493.7|1
1732012040000|2024-11-19 10:27:20|41518.5|41498.5|41516.2|41496.2|41518.7|41498.7|41513.9|41493.9|1
1732012050000|2024-11-19 10:27:30|41513.9|41493.9|41513.5|41493.5|41518.5|41498.5|41513.5|41493.5|0
1732012060000|2024-11-19 10:27:40|41511.2|41491.2|41511.4|41491.4|41513.5|41493.5|41508.9|41488.9|0
1732012070000|2024-11-19 10:27:50|41511.2|41491.2|41513.7|41493.7|41518.3|41498.3|41508.9|41488.9|3
1732012080000|2024-11-19 10:28:00|41516.2|41496.2|41518.7|41498.7|41518.7|41498.7|41513.7|41493.7|1
1732012090000|2024-11-19 10:28:10|41518.5|41498.5|41518.7|41498.7|41518.7|41498.7|41518.5|41498.5|0
1732012100000|2024-11-19 10:28:20|41518.5|41498.5|41513.7|41493.7|41518.5|41498.5|41513.7|41493.7|1
1732012110000|2024-11-19 10:28:30|41513.5|41493.5|41513.5|41493.5|41513.7|41493.7|41508.9|41488.9|12
1732012120000|2024-11-19 10:28:40|41508.9|41488.9|41503.5|41483.5|41511.2|41491.2|41503.5|41483.5|7
1732012130000|2024-11-19 10:28:50|41503.9|41483.9|41496|41476|41503.9|41483.9|41496|41476|0
1732012140000|2024-11-19 10:29:00|41495.8|41475.8|41488.7|41468.7|41495.8|41475.8|41488.7|41468.7|0
1732012150000|2024-11-19 10:29:10|41488.5|41468.5|41488.7|41468.7|41488.7|41468.7|41486.2|41466.2|1
1732012160000|2024-11-19 10:29:20|41488.5|41468.5|41488.7|41468.7|41493.3|41473.3|41488.5|41468.5|2
1732012170000|2024-11-19 10:29:30|41488.5|41468.5|41483.9|41463.9|41488.5|41468.5|41483.9|41463.9|0
1732012180000|2024-11-19 10:29:40|41486.2|41466.2|41481.4|41461.4|41488.5|41468.5|41481.4|41461.4|3
1732012190000|2024-11-19 10:29:50|41483.7|41463.7|41488.5|41468.5|41488.5|41468.5|41478.9|41458.9|2
1732012200000|2024-11-19 10:30:00|41486.2|41466.2|41481.4|41461.4|41486.2|41466.2|41481.4|41461.4|2
1732012210000|2024-11-19 10:30:10|41483.7|41463.7|41483.9|41463.9|41488.7|41468.7|41483.7|41463.7|1
1732012220000|2024-11-19 10:30:20|41483.7|41463.7|41478.9|41458.9|41483.7|41463.7|41478.9|41458.9|1
1732012230000|2024-11-19 10:30:30|41478.7|41458.7|41488.5|41468.5|41488.5|41468.5|41478.7|41458.7|3
1732012240000|2024-11-19 10:30:40|41483.7|41463.7|41488.5|41468.5|41488.7|41468.7|41483.7|41463.7|1
1732012250000|2024-11-19 10:30:50|41486|41466|41476|41456|41486|41466|41476|41456|3
1732012260000|2024-11-19 10:31:00|41476.2|41456.2|41478.5|41458.5|41478.5|41458.5|41473.3|41453.3|9
1732012270000|2024-11-19 10:31:10|41478.3|41458.3|41478.7|41458.7|41481.2|41461.2|41478.3|41458.3|7
1732012280000|2024-11-19 10:31:20|41478.5|41458.5|41476.2|41456.2|41478.7|41458.7|41476.2|41456.2|13
1732012290000|2024-11-19 10:31:30|41478.5|41458.5|41476|41456|41478.5|41458.5|41475.8|41455.8|2
1732012300000|2024-11-19 10:31:40|41481|41461|41483.3|41463.3|41483.3|41463.3|41481|41461|5
1732012310000|2024-11-19 10:31:50|41483.5|41463.5|41486|41466|41486|41466|41483.5|41463.5|3
1732012320000|2024-11-19 10:32:00|41486.2|41466.2|41483.7|41463.7|41488.5|41468.5|41478.9|41458.9|2
1732012330000|2024-11-19 10:32:10|41478.9|41458.9|41478.9|41458.9|41481.4|41461.4|41478.7|41458.7|1
1732012340000|2024-11-19 10:32:20|41478.7|41458.7|41473.1|41453.1|41478.7|41458.7|41473.1|41453.1|8
1732012350000|2024-11-19 10:32:30|41470.8|41450.8|41473.1|41453.1|41473.3|41453.3|41470.8|41450.8|3
1732012360000|2024-11-19 10:32:40|41473.3|41453.3|41473.1|41453.1|41473.3|41453.3|41473.1|41453.1|10
1732012370000|2024-11-19 10:32:50|41472.9|41452.9|41473.1|41453.1|41473.1|41453.1|41472.9|41452.9|4
1732012380000|2024-11-19 10:33:00|41470.6|41450.6|41448.3|41428.3|41470.6|41450.6|41448.3|41428.3|9
1732012390000|2024-11-19 10:33:10|41447.9|41427.9|41435.6|41415.6|41448.3|41428.3|41435.6|41415.6|23
1732012400000|2024-11-19 10:33:20|41435.8|41415.8|41445.2|41425.2|41445.2|41425.2|41435.8|41415.8|20
1732012410000|2024-11-19 10:33:30|41447.7|41427.7|41457.5|41437.5|41457.5|41437.5|41447.7|41427.7|9
1732012420000|2024-11-19 10:33:40|41462.3|41442.3|41470.2|41450.2|41470.2|41450.2|41462.3|41442.3|1
1732012430000|2024-11-19 10:33:50|41470.4|41450.4|41470.2|41450.2|41470.6|41450.6|41470.2|41450.2|2
1732012440000|2024-11-19 10:34:00|41472.5|41452.5|41452.7|41432.7|41472.5|41452.5|41452.7|41432.7|2
1732012450000|2024-11-19 10:34:10|41448.1|41428.1|41445|41425|41452.7|41432.7|41442.5|41422.5|0
1732012460000|2024-11-19 10:34:20|41442.5|41422.5|41442.5|41422.5|41447.3|41427.3|41442.3|41422.3|7
1732012470000|2024-11-19 10:34:30|41445|41425|41447.7|41427.7|41447.7|41427.7|41445|41425|1
1732012480000|2024-11-19 10:34:40|41447.9|41427.9|41457.5|41437.5|41459.8|41439.8|41447.7|41427.7|5
1732012490000|2024-11-19 10:34:50|41459.8|41439.8|41460|41440|41462.7|41442.7|41459.8|41439.8|0
1732012500000|2024-11-19 10:35:00|41462.3|41442.3|41475|41455|41475|41455|41462.3|41442.3|6
1732012510000|2024-11-19 10:35:10|41472.7|41452.7|41462.7|41442.7|41477.3|41457.3|41462.7|41442.7|5
1732012520000|2024-11-19 10:35:20|41462.5|41442.5|41462.7|41442.7|41462.7|41442.7|41460.2|41440.2|0
1732012530000|2024-11-19 10:35:30|41462.9|41442.9|41472.7|41452.7|41472.7|41452.7|41462.7|41442.7|1
1732012540000|2024-11-19 10:35:40|41475|41455|41477.7|41457.7|41477.7|41457.7|41472.7|41452.7|0
1732012550000|2024-11-19 10:35:50|41482.5|41462.5|41482.7|41462.7|41487.5|41467.5|41482.5|41462.5|26
1732012560000|2024-11-19 10:36:00|41482.9|41462.9|41490|41470|41490|41470|41482.9|41462.9|1
1732012570000|2024-11-19 10:36:10|41487.7|41467.7|41478.1|41458.1|41487.7|41467.7|41477.9|41457.9|6
1732012580000|2024-11-19 10:36:20|41482.7|41462.7|41475.8|41455.8|41483.1|41463.1|41475.8|41455.8|3
1732012590000|2024-11-19 10:36:30|41478.1|41458.1|41477.7|41457.7|41480.4|41460.4|41477.7|41457.7|0
1732012600000|2024-11-19 10:36:40|41475.4|41455.4|41475.6|41455.6|41478.1|41458.1|41475.4|41455.4|1
1732012610000|2024-11-19 10:36:50|41478.1|41458.1|41470.6|41450.6|41478.1|41458.1|41470.6|41450.6|2
1732012620000|2024-11-19 10:37:00|41470.4|41450.4|41463.1|41443.1|41470.4|41450.4|41460.6|41440.6|2
1732012630000|2024-11-19 10:37:10|41458.1|41438.1|41462.7|41442.7|41462.7|41442.7|41457.9|41437.9|13
1732012640000|2024-11-19 10:37:20|41465.2|41445.2|41467.9|41447.9|41467.9|41447.9|41462.9|41442.9|0
1732012650000|2024-11-19 10:37:30|41472.5|41452.5|41467.9|41447.9|41472.5|41452.5|41467.9|41447.9|0
1732012660000|2024-11-19 10:37:40|41472.5|41452.5|41472.7|41452.7|41472.7|41452.7|41467.9|41447.9|0
1732012670000|2024-11-19 10:37:50|41468.1|41448.1|41468.1|41448.1|41472.9|41452.9|41467.9|41447.9|2
1732012680000|2024-11-19 10:38:00|41470.4|41450.4|41468.5|41448.5|41473.1|41453.1|41468.1|41448.1|3
1732012690000|2024-11-19 10:38:10|41468.3|41448.3|41463.3|41443.3|41468.3|41448.3|41463.1|41443.1|0
1732012700000|2024-11-19 10:38:20|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|1
1732012710000|2024-11-19 10:38:30|41470.8|41450.8|41476|41456|41476|41456|41470.8|41450.8|12
1732012720000|2024-11-19 10:38:40|41478.3|41458.3|41478.3|41458.3|41478.5|41458.5|41475.8|41455.8|2
1732012730000|2024-11-19 10:38:50|41478.1|41458.1|41475.6|41455.6|41478.3|41458.3|41475.6|41455.6|0
1732012740000|2024-11-19 10:39:00|41475.8|41455.8|41470.6|41450.6|41478.1|41458.1|41470.6|41450.6|0
1732012750000|2024-11-19 10:39:10|41470.4|41450.4|41478.1|41458.1|41478.1|41458.1|41468.1|41448.1|18
1732012760000|2024-11-19 10:39:20|41480.4|41460.4|41488.5|41468.5|41488.5|41468.5|41478.1|41458.1|1
1732012770000|2024-11-19 10:39:30|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|0
1732012780000|2024-11-19 10:39:40|41493.1|41473.1|41487.9|41467.9|41493.1|41473.1|41487.9|41467.9|1
1732012790000|2024-11-19 10:39:50|41487.7|41467.7|41483.1|41463.1|41488.1|41468.1|41483.1|41463.1|1
1732012800000|2024-11-19 10:40:00|41487.7|41467.7|41485.2|41465.2|41487.7|41467.7|41480.6|41460.6|3
1732012810000|2024-11-19 10:40:10|41485.4|41465.4|41487.7|41467.7|41487.7|41467.7|41485.4|41465.4|0
1732012820000|2024-11-19 10:40:20|41490.2|41470.2|41482.9|41462.9|41492.7|41472.7|41480.6|41460.6|5
1732012830000|2024-11-19 10:40:30|41478.3|41458.3|41482.9|41462.9|41482.9|41462.9|41478.3|41458.3|0
1732012840000|2024-11-19 10:40:40|41478.3|41458.3|41482.7|41462.7|41485.2|41465.2|41478.3|41458.3|1
1732012850000|2024-11-19 10:40:50|41478.1|41458.1|41472.7|41452.7|41478.1|41458.1|41472.7|41452.7|3
1732012860000|2024-11-19 10:41:00|41468.1|41448.1|41462.9|41442.9|41468.1|41448.1|41462.9|41442.9|2
1732012870000|2024-11-19 10:41:10|41462.5|41442.5|41455.2|41435.2|41462.5|41442.5|41455.2|41435.2|3
1732012880000|2024-11-19 10:41:20|41455.4|41435.4|41448.1|41428.1|41455.4|41435.4|41448.1|41428.1|2
1732012890000|2024-11-19 10:41:30|41447.9|41427.9|41445.4|41425.4|41448.1|41428.1|41445.4|41425.4|3
1732012900000|2024-11-19 10:41:40|41447.7|41427.7|41435.6|41415.6|41447.7|41427.7|41433.1|41413.1|2
1732012910000|2024-11-19 10:41:50|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41435.6|41415.6|2
1732012920000|2024-11-19 10:42:00|41443.1|41423.1|41440.6|41420.6|41443.1|41423.1|41440.6|41420.6|2
1732012930000|2024-11-19 10:42:10|41443.1|41423.1|41445.6|41425.6|41445.6|41425.6|41443.1|41423.1|0
1732012940000|2024-11-19 10:42:20|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|3
1732012950000|2024-11-19 10:42:30|41443.1|41423.1|41443.2|41423.2|41443.2|41423.2|41443.1|41423.1|0
1732012960000|2024-11-19 10:42:40|41445.4|41425.4|41445.9|41425.9|41445.9|41425.9|41442.9|41422.9|0
1732012970000|2024-11-19 10:42:50|41445.7|41425.7|41443.4|41423.4|41448.2|41428.2|41440.7|41420.7|18
1732012980000|2024-11-19 10:43:00|41440.9|41420.9|41436.1|41416.1|41440.9|41420.9|41436.1|41416.1|2
1732012990000|2024-11-19 10:43:10|41435.9|41415.9|41436.1|41416.1|41436.1|41416.1|41433.6|41413.6|6
1732013000000|2024-11-19 10:43:20|41438.6|41418.6|41438.4|41418.4|41438.6|41418.6|41436.1|41416.1|0
1732013010000|2024-11-19 10:43:30|41436.1|41416.1|41433.6|41413.6|41438.6|41418.6|41433.6|41413.6|1
1732013020000|2024-11-19 10:43:40|41436.1|41416.1|41438.6|41418.6|41438.6|41418.6|41436.1|41416.1|0
1732013030000|2024-11-19 10:43:50|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|2
1732013040000|2024-11-19 10:44:00|41438.6|41418.6|41458.2|41438.2|41458.4|41438.4|41438.6|41418.6|6
1732013050000|2024-11-19 10:44:10|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41451.3|41431.3|3
1732013060000|2024-11-19 10:44:20|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.4|41433.4|2
1732013070000|2024-11-19 10:44:30|41453.4|41433.4|41453.6|41433.6|41453.6|41433.6|41453.4|41433.4|1
1732013080000|2024-11-19 10:44:40|41455.9|41435.9|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|1
1732013090000|2024-11-19 10:44:50|41458.6|41438.6|41455.7|41435.7|41460.9|41440.9|41453.4|41433.4|2
1732013100000|2024-11-19 10:45:00|41451.1|41431.1|41453.6|41433.6|41455.7|41435.7|41450.9|41430.9|1
1732013110000|2024-11-19 10:45:10|41456.1|41436.1|41468.2|41448.2|41468.2|41448.2|41456.1|41436.1|2
1732013120000|2024-11-19 10:45:20|41465.9|41445.9|41460.9|41440.9|41470.7|41450.7|41460.9|41440.9|1
1732013130000|2024-11-19 10:45:30|41463.2|41443.2|41468.4|41448.4|41470.7|41450.7|41460.9|41440.9|2
1732013140000|2024-11-19 10:45:40|41470.7|41450.7|41463.2|41443.2|41470.7|41450.7|41463.2|41443.2|3
1732013150000|2024-11-19 10:45:50|41463|41443|41453.4|41433.4|41463|41443|41453.4|41433.4|0
1732013160000|2024-11-19 10:46:00|41453.2|41433.2|41450.9|41430.9|41453.2|41433.2|41450.9|41430.9|5
1732013170000|2024-11-19 10:46:10|41448.6|41428.6|41453.4|41433.4|41453.4|41433.4|41448.6|41428.6|3
1732013180000|2024-11-19 10:46:20|41455.7|41435.7|41458.6|41438.6|41458.6|41438.6|41455.7|41435.7|0
1732013190000|2024-11-19 10:46:30|41460.9|41440.9|41463.2|41443.2|41463.2|41443.2|41458.6|41438.6|1
1732013200000|2024-11-19 10:46:40|41458.6|41438.6|41453.4|41433.4|41460.9|41440.9|41453.4|41433.4|0
1732013210000|2024-11-19 10:46:50|41458.2|41438.2|41453.6|41433.6|41458.2|41438.2|41453.2|41433.2|1
1732013220000|2024-11-19 10:47:00|41455.9|41435.9|41450.9|41430.9|41458.2|41438.2|41450.7|41430.7|2
1732013230000|2024-11-19 10:47:10|41451.1|41431.1|41453.6|41433.6|41456.1|41436.1|41451.1|41431.1|0
1732013240000|2024-11-19 10:47:20|41455.9|41435.9|41458.6|41438.6|41458.6|41438.6|41453.6|41433.6|0
1732013250000|2024-11-19 10:47:30|41458.4|41438.4|41463.2|41443.2|41465.5|41445.5|41458.4|41438.4|2
1732013260000|2024-11-19 10:47:40|41468|41448|41460.9|41440.9|41468|41448|41460.9|41440.9|5
1732013270000|2024-11-19 10:47:50|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|0
1732013280000|2024-11-19 10:48:00|41460.7|41440.7|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|1
1732013290000|2024-11-19 10:48:10|41463.2|41443.2|41465.9|41445.9|41465.9|41445.9|41463.2|41443.2|2
1732013300000|2024-11-19 10:48:20|41463.6|41443.6|41460.9|41440.9|41463.6|41443.6|41460.9|41440.9|0
1732013310000|2024-11-19 10:48:30|41460.7|41440.7|41458.4|41438.4|41460.9|41440.9|41458.4|41438.4|1
1732013320000|2024-11-19 10:48:40|41458.6|41438.6|41461.1|41441.1|41461.1|41441.1|41458.6|41438.6|2
1732013330000|2024-11-19 10:48:50|41460.9|41440.9|41465.9|41445.9|41465.9|41445.9|41460.9|41440.9|0
1732013340000|2024-11-19 10:49:00|41466.3|41446.3|41473.4|41453.4|41473.4|41453.4|41466.3|41446.3|1
1732013350000|2024-11-19 10:49:10|41473.6|41453.6|41478.2|41458.2|41478.6|41458.6|41473.6|41453.6|1
1732013360000|2024-11-19 10:49:20|41478.6|41458.6|41473.4|41453.4|41483.2|41463.2|41473.4|41453.4|1
1732013370000|2024-11-19 10:49:30|41475.7|41455.7|41478.6|41458.6|41478.6|41458.6|41473.6|41453.6|6
1732013380000|2024-11-19 10:49:40|41478.8|41458.8|41480.9|41460.9|41483.4|41463.4|41478.4|41458.4|1
1732013390000|2024-11-19 10:49:50|41483.4|41463.4|41485.9|41465.9|41490.5|41470.5|41483.4|41463.4|11
1732013400000|2024-11-19 10:50:00|41488.2|41468.2|41485.9|41465.9|41490.5|41470.5|41485.9|41465.9|2
1732013410000|2024-11-19 10:50:10|41483.6|41463.6|41483.4|41463.4|41488.2|41468.2|41483.2|41463.2|7
1732013420000|2024-11-19 10:50:20|41483.2|41463.2|41473.8|41453.8|41483.2|41463.2|41473.8|41453.8|5
1732013430000|2024-11-19 10:50:30|41478.2|41458.2|41480.9|41460.9|41480.9|41460.9|41473.4|41453.4|6
1732013440000|2024-11-19 10:50:40|41478.6|41458.6|41473.4|41453.4|41478.6|41458.6|41473.4|41453.4|5
1732013450000|2024-11-19 10:50:50|41481.5|41461.5|41503.8|41483.8|41504|41484|41481.5|41461.5|12
1732013460000|2024-11-19 10:51:00|41504|41484|41504|41484|41504|41484|41501.5|41481.5|2
1732013470000|2024-11-19 10:51:10|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|2
1732013480000|2024-11-19 10:51:20|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41501.5|41481.5|1
1732013490000|2024-11-19 10:51:30|41504|41484|41504|41484|41504|41484|41504|41484|0
1732013500000|2024-11-19 10:51:40|41501.7|41481.7|41499.2|41479.2|41504.2|41484.2|41499.2|41479.2|7
1732013510000|2024-11-19 10:51:50|41499|41479|41494.2|41474.2|41499|41479|41494.2|41474.2|0
1732013520000|2024-11-19 10:52:00|41491.5|41471.5|41479.2|41459.2|41491.5|41471.5|41479.2|41459.2|2
1732013530000|2024-11-19 10:52:10|41474.4|41454.4|41474.4|41454.4|41479.4|41459.4|41474.4|41454.4|2
1732013540000|2024-11-19 10:52:20|41479|41459|41474.4|41454.4|41479|41459|41474.4|41454.4|0
1732013550000|2024-11-19 10:52:30|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474|41454|0
1732013560000|2024-11-19 10:52:40|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|5
1732013570000|2024-11-19 10:52:50|41479|41459|41474|41454|41479.2|41459.2|41473.8|41453.8|7
1732013580000|2024-11-19 10:53:00|41471.7|41451.7|41474.4|41454.4|41476.7|41456.7|41471.7|41451.7|1
1732013590000|2024-11-19 10:53:10|41472.1|41452.1|41469.6|41449.6|41474.2|41454.2|41469.6|41449.6|0
1732013600000|2024-11-19 10:53:20|41471.9|41451.9|41469.6|41449.6|41471.9|41451.9|41469.6|41449.6|0
1732013610000|2024-11-19 10:53:30|41471.9|41451.9|41474.4|41454.4|41476.7|41456.7|41469.6|41449.6|3
1732013620000|2024-11-19 10:53:40|41476.7|41456.7|41474.4|41454.4|41479.2|41459.2|41474.4|41454.4|0
1732013630000|2024-11-19 10:53:50|41474.6|41454.6|41474.4|41454.4|41476.9|41456.9|41474.4|41454.4|0
1732013640000|2024-11-19 10:54:00|41474.6|41454.6|41471.7|41451.7|41476.9|41456.9|41469.6|41449.6|2
1732013650000|2024-11-19 10:54:10|41471.9|41451.9|41471.9|41451.9|41479.2|41459.2|41469.4|41449.4|11
1732013660000|2024-11-19 10:54:20|41471.7|41451.7|41471.9|41451.9|41471.9|41451.9|41469.4|41449.4|1
1732013670000|2024-11-19 10:54:30|41474.4|41454.4|41469.6|41449.6|41474.4|41454.4|41467.1|41447.1|5
1732013680000|2024-11-19 10:54:40|41467.1|41447.1|41469.4|41449.4|41469.6|41449.6|41464.4|41444.4|1
1732013690000|2024-11-19 10:54:50|41471.7|41451.7|41469.4|41449.4|41471.9|41451.9|41467.1|41447.1|10
1732013700000|2024-11-19 10:55:00|41467.1|41447.1|41469.4|41449.4|41472.1|41452.1|41467.1|41447.1|0
1732013710000|2024-11-19 10:55:10|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|1
1732013720000|2024-11-19 10:55:20|41466.9|41446.9|41469.6|41449.6|41469.6|41449.6|41466.7|41446.7|2
1732013730000|2024-11-19 10:55:30|41469.4|41449.4|41459.8|41439.8|41469.4|41449.4|41459.8|41439.8|0
1732013740000|2024-11-19 10:55:40|41464.6|41444.6|41459.6|41439.6|41464.6|41444.6|41459.6|41439.6|3
1732013750000|2024-11-19 10:55:50|41459.4|41439.4|41449.6|41429.6|41459.4|41439.4|41449.6|41429.6|6
1732013760000|2024-11-19 10:56:00|41449.4|41429.4|41446.9|41426.9|41449.4|41429.4|41444.6|41424.6|1
1732013770000|2024-11-19 10:56:10|41447.1|41427.1|41444.4|41424.4|41447.1|41427.1|41444.4|41424.4|1
1732013780000|2024-11-19 10:56:20|41442.1|41422.1|41444.4|41424.4|41444.4|41424.4|41439.4|41419.4|1
1732013790000|2024-11-19 10:56:30|41446.9|41426.9|41441.9|41421.9|41446.9|41426.9|41441.9|41421.9|1
1732013800000|2024-11-19 10:56:40|41439.6|41419.6|41444.4|41424.4|41444.4|41424.4|41439.6|41419.6|4
1732013810000|2024-11-19 10:56:50|41444.6|41424.6|41456.9|41436.9|41456.9|41436.9|41444.4|41424.4|2
1732013820000|2024-11-19 10:57:00|41459.2|41439.2|41464.2|41444.2|41464.2|41444.2|41459.2|41439.2|2
1732013830000|2024-11-19 10:57:10|41464.4|41444.4|41469.4|41449.4|41469.4|41449.4|41464.4|41444.4|6
1732013840000|2024-11-19 10:57:20|41469.8|41449.8|41469.4|41449.4|41472.1|41452.1|41469.2|41449.2|0
1732013850000|2024-11-19 10:57:30|41471.7|41451.7|41469.4|41449.4|41471.7|41451.7|41469.2|41449.2|0
1732013860000|2024-11-19 10:57:40|41469.2|41449.2|41469.4|41449.4|41471.7|41451.7|41469.2|41449.2|0
1732013870000|2024-11-19 10:57:50|41471.7|41451.7|41474.4|41454.4|41474.4|41454.4|41471.7|41451.7|4
1732013880000|2024-11-19 10:58:00|41474.6|41454.6|41476.7|41456.7|41479|41459|41474.4|41454.4|1
1732013890000|2024-11-19 10:58:10|41476.9|41456.9|41474.4|41454.4|41479.4|41459.4|41474.4|41454.4|1
1732013900000|2024-11-19 10:58:20|41471.7|41451.7|41469.4|41449.4|41474.4|41454.4|41469.4|41449.4|0
1732013910000|2024-11-19 10:58:30|41471.7|41451.7|41469.4|41449.4|41474.4|41454.4|41469.4|41449.4|1
1732013920000|2024-11-19 10:58:40|41471.7|41451.7|41469|41449|41471.7|41451.7|41468.8|41448.8|5
1732013930000|2024-11-19 10:58:50|41468.8|41448.8|41464.4|41444.4|41468.8|41448.8|41464|41444|3
1732013940000|2024-11-19 10:59:00|41469|41449|41474.2|41454.2|41474.2|41454.2|41469|41449|0
1732013950000|2024-11-19 10:59:10|41474.4|41454.4|41476.7|41456.7|41476.7|41456.7|41474.4|41454.4|0
1732013960000|2024-11-19 10:59:20|41474.4|41454.4|41481.7|41461.7|41484.2|41464.2|41474.4|41454.4|2
1732013970000|2024-11-19 10:59:30|41484|41464|41476.9|41456.9|41484.2|41464.2|41476.9|41456.9|0
1732013980000|2024-11-19 10:59:40|41479.2|41459.2|41479.4|41459.4|41479.4|41459.4|41479.2|41459.2|3
1732013990000|2024-11-19 10:59:50|41479.2|41459.2|41474.4|41454.4|41479.2|41459.2|41474.4|41454.4|1
1732014000000|2024-11-19 11:00:00|41474.2|41454.2|41484.4|41464.4|41484.4|41464.4|41469.4|41449.4|10
1732014010000|2024-11-19 11:00:10|41486.7|41466.7|41489.2|41469.2|41494|41474|41486.7|41466.7|3
1732014020000|2024-11-19 11:00:20|41489|41469|41489.7|41469.7|41489.7|41469.7|41486.5|41466.5|2
1732014030000|2024-11-19 11:00:30|41489.4|41469.4|41491.9|41471.9|41496.7|41476.7|41489.4|41469.4|1
1732014040000|2024-11-19 11:00:40|41489.7|41469.7|41489.4|41469.4|41491.9|41471.9|41486.9|41466.9|1
1732014050000|2024-11-19 11:00:50|41486.9|41466.9|41484.4|41464.4|41489|41469|41484.2|41464.2|2
1732014060000|2024-11-19 11:01:00|41481.9|41461.9|41484.5|41464.5|41484.5|41464.5|41479.7|41459.7|2
1732014070000|2024-11-19 11:01:10|41484.7|41464.7|41487|41467|41489.5|41469.5|41484.7|41464.7|2
1732014080000|2024-11-19 11:01:20|41487.2|41467.2|41489.5|41469.5|41492|41472|41487|41467|2
1732014090000|2024-11-19 11:01:30|41489.7|41469.7|41492.2|41472.2|41492.2|41472.2|41489.5|41469.5|0
1732014100000|2024-11-19 11:01:40|41492|41472|41477|41457|41494.2|41474.2|41477|41457|3
1732014110000|2024-11-19 11:01:50|41479.5|41459.5|41476.7|41456.7|41479.5|41459.5|41476.7|41456.7|0
1732014120000|2024-11-19 11:02:00|41479.5|41459.5|41479.5|41459.5|41479.5|41459.5|41474.5|41454.5|1
1732014130000|2024-11-19 11:02:10|41484.2|41464.2|41487|41467|41487|41467|41484.2|41464.2|0
1732014140000|2024-11-19 11:02:20|41487.2|41467.2|41492|41472|41492.2|41472.2|41487|41467|11
1732014150000|2024-11-19 11:02:30|||||||||1
1732014160000|2024-11-19 11:02:40|41489.7|41469.7|41494.5|41474.5|41494.5|41474.5|41489.7|41469.7|0
1732014170000|2024-11-19 11:02:50|41494.7|41474.7|41494.5|41474.5|41494.7|41474.7|41494.5|41474.5|0
1732014180000|2024-11-19 11:03:00|41492|41472|41484.3|41464.3|41492|41472|41484.3|41464.3|3
1732014190000|2024-11-19 11:03:10|41481.8|41461.8|41474.5|41454.5|41481.8|41461.8|41474.5|41454.5|0
1732014200000|2024-11-19 11:03:20|41476.8|41456.8|41474.5|41454.5|41476.8|41456.8|41474.5|41454.5|3
1732014210000|2024-11-19 11:03:30|41476.8|41456.8|41474.5|41454.5|41476.8|41456.8|41472|41452|0
1732014220000|2024-11-19 11:03:40|41476.8|41456.8|41482.2|41462.2|41482.2|41462.2|41476.8|41456.8|0
1732014230000|2024-11-19 11:03:50|41482|41462|41479.5|41459.5|41484.3|41464.3|41479.5|41459.5|0
1732014240000|2024-11-19 11:04:00|41484.1|41464.1|41489.3|41469.3|41489.3|41469.3|41484.1|41464.1|2
1732014250000|2024-11-19 11:04:10|41489.1|41469.1|41484.1|41464.1|41489.1|41469.1|41484.1|41464.1|0
1732014260000|2024-11-19 11:04:20|41483.8|41463.8|41489.1|41469.1|41489.5|41469.5|41483.8|41463.8|5
1732014270000|2024-11-19 11:04:30|41489.3|41469.3|41489.5|41469.5|41494.1|41474.1|41489.1|41469.1|0
1732014280000|2024-11-19 11:04:40|41491.8|41471.8|41466.3|41446.3|41491.8|41471.8|41466.3|41446.3|40
1732014290000|2024-11-19 11:04:50|41468.6|41448.6|41463.9|41443.9|41468.8|41448.8|41463.8|41443.8|12
1732014300000|2024-11-19 11:05:00|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|5
1732014310000|2024-11-19 11:05:10|41459.1|41439.1|41459.1|41439.1|41461.6|41441.6|41459.1|41439.1|1
1732014320000|2024-11-19 11:05:20|41459.3|41439.3|41453.9|41433.9|41461.6|41441.6|41453.9|41433.9|10
1732014330000|2024-11-19 11:05:30|41453.6|41433.6|41453.6|41433.6|41453.9|41433.9|41451.4|41431.4|3
1732014340000|2024-11-19 11:05:40|41453.9|41433.9|41454.1|41434.1|41454.3|41434.3|41453.9|41433.9|0
1732014350000|2024-11-19 11:05:50|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1732014360000|2024-11-19 11:06:00|41458.9|41438.9|41459.1|41439.1|41459.1|41439.1|41458.6|41438.6|1
1732014370000|2024-11-19 11:06:10|41458.7|41438.7|41458.7|41438.7|41463.7|41443.7|41458.7|41438.7|1
1732014380000|2024-11-19 11:06:20|41458.9|41438.9|41463.7|41443.7|41463.7|41443.7|41458.9|41438.9|2
1732014390000|2024-11-19 11:06:30|41463.4|41443.4|41463.7|41443.7|41464.1|41444.1|41458.9|41438.9|0
1732014400000|2024-11-19 11:06:40|41461.4|41441.4|41463.9|41443.9|41463.9|41443.9|41461.4|41441.4|0
1732014410000|2024-11-19 11:06:50|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|1
1732014420000|2024-11-19 11:07:00|41463.9|41443.9|41464.1|41444.1|41464.1|41444.1|41463.9|41443.9|0
1732014430000|2024-11-19 11:07:10|41466.4|41446.4|41468.9|41448.9|41468.9|41448.9|41466.4|41446.4|1
1732014440000|2024-11-19 11:07:20|41468.7|41448.7|41468.7|41448.7|41469.1|41449.1|41466.4|41446.4|0
1732014450000|2024-11-19 11:07:30|41469.1|41449.1|41468.7|41448.7|41469.1|41449.1|41466.4|41446.4|3
1732014460000|2024-11-19 11:07:40|41466.4|41446.4|41468.7|41448.7|41468.7|41448.7|41463.7|41443.7|0
1732014470000|2024-11-19 11:07:50|41468.9|41448.9|41473.7|41453.7|41476.4|41456.4|41468.9|41448.9|0
1732014480000|2024-11-19 11:08:00|41474.1|41454.1|41478.7|41458.7|41478.7|41458.7|41473.7|41453.7|0
1732014500000|2024-11-19 11:08:20|41481.4|41461.4|41481.4|41461.4|41483.7|41463.7|41481.4|41461.4|1
1732014510000|2024-11-19 11:08:30|41479.1|41459.1|41476.4|41456.4|41481.4|41461.4|41476.4|41456.4|2
1732014520000|2024-11-19 11:08:40|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|41478.7|41458.7|0
1732014530000|2024-11-19 11:08:50|41478.9|41458.9|41481.2|41461.2|41481.2|41461.2|41478.7|41458.7|0
1732014540000|2024-11-19 11:09:00|41478.9|41458.9|41483.9|41463.9|41483.9|41463.9|41478.9|41458.9|1
1732014550000|2024-11-19 11:09:10|41484.1|41464.1|41481.4|41461.4|41484.1|41464.1|41481.4|41461.4|3
1732014560000|2024-11-19 11:09:20|41479.1|41459.1|41481.4|41461.4|41481.4|41461.4|41478.9|41458.9|0
1732014570000|2024-11-19 11:09:30|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41478.9|41458.9|0
1732014580000|2024-11-19 11:09:40|41481.6|41461.6|41486.4|41466.4|41486.4|41466.4|41481.4|41461.4|3
1732014590000|2024-11-19 11:09:50|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41486.4|41466.4|1
1732014600000|2024-11-19 11:10:00|41488.9|41468.9|41483.9|41463.9|41488.9|41468.9|41483.9|41463.9|2
1732014610000|2024-11-19 11:10:10|41481.6|41461.6|41481.6|41461.6|41483.9|41463.9|41481.6|41461.6|0
1732014620000|2024-11-19 11:10:20|41483.9|41463.9|41488.7|41468.7|41488.7|41468.7|41483.9|41463.9|2
1732014630000|2024-11-19 11:10:30|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.7|41468.7|1
1732014640000|2024-11-19 11:10:40|41491.2|41471.2|41491.2|41471.2|41491.4|41471.4|41491.2|41471.2|2
1732014650000|2024-11-19 11:10:50|41489.1|41469.1|41493.7|41473.7|41493.7|41473.7|41488.9|41468.9|0
1732014660000|2024-11-19 11:11:00|41493.9|41473.9|41493.7|41473.7|41493.9|41473.9|41493.7|41473.7|0
1732014670000|2024-11-19 11:11:10|41493.9|41473.9|41498.7|41478.7|41498.7|41478.7|41493.7|41473.7|1
1732014680000|2024-11-19 11:11:20|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|41496.2|41476.2|4
1732014690000|2024-11-19 11:11:30|41496|41476|41491.4|41471.4|41496.2|41476.2|41491.4|41471.4|0
1732014700000|2024-11-19 11:11:40|41488.9|41468.9|41488.7|41468.7|41488.9|41468.9|41486.4|41466.4|0
1732014710000|2024-11-19 11:11:50|41486.4|41466.4|41478.9|41458.9|41488.7|41468.7|41478.9|41458.9|2
1732014720000|2024-11-19 11:12:00|41476.6|41456.6|41476.4|41456.4|41478.9|41458.9|41476.2|41456.2|1
1732014730000|2024-11-19 11:12:10|41476.2|41456.2|41473.9|41453.9|41478.9|41458.9|41473.9|41453.9|0
1732014740000|2024-11-19 11:12:20|41474.1|41454.1|41476.4|41456.4|41476.4|41456.4|41474.1|41454.1|0
1732014750000|2024-11-19 11:12:30|41478.7|41458.7|41478.9|41458.9|41478.9|41458.9|41478.7|41458.7|0
1732014760000|2024-11-19 11:12:40|41478.7|41458.7|41476.2|41456.2|41478.9|41458.9|41476.2|41456.2|1
1732014770000|2024-11-19 11:12:50|41471.6|41451.6|41468.9|41448.9|41471.6|41451.6|41468.9|41448.9|4
1732014780000|2024-11-19 11:13:00|41469.1|41449.1|41476.4|41456.4|41476.4|41456.4|41468.7|41448.7|9
1732014790000|2024-11-19 11:13:10|41476.6|41456.6|41478.9|41458.9|41478.9|41458.9|41476.6|41456.6|0
1732014800000|2024-11-19 11:13:20|41476.4|41456.4|41481.4|41461.4|41481.4|41461.4|41476.4|41456.4|1
1732014810000|2024-11-19 11:13:30|41483.9|41463.9|41479.1|41459.1|41483.9|41463.9|41479.1|41459.1|1
1732014820000|2024-11-19 11:13:40|41481.4|41461.4|41479.1|41459.1|41481.4|41461.4|41478.9|41458.9|1
1732014830000|2024-11-19 11:13:50|41478.9|41458.9|41478.9|41458.9|41481.2|41461.2|41476.4|41456.4|0
1732014840000|2024-11-19 11:14:00|41481.4|41461.4|41478.9|41458.9|41481.4|41461.4|41478.9|41458.9|2
1732014850000|2024-11-19 11:14:10|41481.2|41461.2|41478.9|41458.9|41481.2|41461.2|41478.9|41458.9|0
1732014860000|2024-11-19 11:14:20|41476.6|41456.6|41478.7|41458.7|41478.9|41458.9|41476.6|41456.6|0
1732014870000|2024-11-19 11:14:30|41481.2|41461.2|41483.9|41463.9|41483.9|41463.9|41478.7|41458.7|5
1732014880000|2024-11-19 11:14:40|41486.4|41466.4|41491.6|41471.6|41491.6|41471.6|41486.4|41466.4|2
1732014890000|2024-11-19 11:14:50|41491.8|41471.8|41496.4|41476.4|41498.7|41478.7|41491.8|41471.8|1
1732014900000|2024-11-19 11:15:00|41493.9|41473.9|41494.1|41474.1|41494.1|41474.1|41493.7|41473.7|0
1732014910000|2024-11-19 11:15:10|41496.4|41476.4|41498.9|41478.9|41498.9|41478.9|41494.1|41474.1|0
1732014920000|2024-11-19 11:15:20|41493.9|41473.9|41493.7|41473.7|41493.9|41473.9|41493.7|41473.7|2
1732014930000|2024-11-19 11:15:30|41493.5|41473.5|41486.6|41466.6|41493.5|41473.5|41486.2|41466.2|0
1732014940000|2024-11-19 11:15:40|41486.4|41466.4|41483.9|41463.9|41486.4|41466.4|41483.9|41463.9|0
1732014950000|2024-11-19 11:15:50|41483.7|41463.7|41481.4|41461.4|41483.7|41463.7|41481.4|41461.4|1
1732014960000|2024-11-19 11:16:00|41483.7|41463.7|41483.9|41463.9|41484.1|41464.1|41481.6|41461.6|1
1732014970000|2024-11-19 11:16:10|41481.6|41461.6|41478.9|41458.9|41483.9|41463.9|41478.9|41458.9|1
1732014980000|2024-11-19 11:16:20|41478.7|41458.7|41479.1|41459.1|41479.3|41459.3|41478.7|41458.7|4
1732014990000|2024-11-19 11:16:30|41479.3|41459.3|41483.7|41463.7|41484.1|41464.1|41479.3|41459.3|2
1732015000000|2024-11-19 11:16:40|41481.4|41461.4|41479.1|41459.1|41483.7|41463.7|41479.1|41459.1|8
1732015010000|2024-11-19 11:16:50|41478.9|41458.9|41471.4|41451.4|41478.9|41458.9|41471.4|41451.4|1
1732015020000|2024-11-19 11:17:00|41471.2|41451.2|41473.7|41453.7|41473.7|41453.7|41471.2|41451.2|3
1732015030000|2024-11-19 11:17:10|41473.9|41453.9|41468.7|41448.7|41476.2|41456.2|41468.7|41448.7|12
1732015040000|2024-11-19 11:17:20|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|41466.2|41446.2|0
1732015050000|2024-11-19 11:17:30|41466.4|41446.4|41464.1|41444.1|41466.4|41446.4|41463.9|41443.9|1
1732015060000|2024-11-19 11:17:40|41463.9|41443.9|41466.4|41446.4|41466.4|41446.4|41463.9|41443.9|0
1732015070000|2024-11-19 11:17:50|41466.2|41446.2|41461.4|41441.4|41466.4|41446.4|41461.4|41441.4|2
1732015080000|2024-11-19 11:18:00|41458.7|41438.7|41451.6|41431.6|41458.7|41438.7|41451.6|41431.6|7
1732015090000|2024-11-19 11:18:10|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41451.6|41431.6|0
1732015100000|2024-11-19 11:18:20|41456.2|41436.2|41456.4|41436.4|41458.9|41438.9|41453.9|41433.9|6
1732015110000|2024-11-19 11:18:30|41456.8|41436.8|41461.6|41441.6|41461.6|41441.6|41456.4|41436.4|1
1732015120000|2024-11-19 11:18:40|41461.4|41441.4|41466.2|41446.2|41466.4|41446.4|41461.4|41441.4|1
1732015130000|2024-11-19 11:18:50|41466.4|41446.4|41466.2|41446.2|41468.7|41448.7|41466.2|41446.2|1
1732015140000|2024-11-19 11:19:00|41466|41446|41461.4|41441.4|41466|41446|41461.4|41441.4|0
1732015150000|2024-11-19 11:19:10|41459.1|41439.1|41463.7|41443.7|41466.2|41446.2|41459.1|41439.1|0
1732015170000|2024-11-19 11:19:30|41466|41446|41461.4|41441.4|41466.2|41446.2|41461.4|41441.4|0
1732015180000|2024-11-19 11:19:40|41458.9|41438.9|41458.7|41438.7|41458.9|41438.9|41456.4|41436.4|3
1732015190000|2024-11-19 11:19:50|41456.2|41436.2|41456.2|41436.2|41461.2|41441.2|41456.2|41436.2|0
1732015200000|2024-11-19 11:20:00|41456|41436|41458.7|41438.7|41458.7|41438.7|41453.7|41433.7|8
1732015210000|2024-11-19 11:20:10|41458.9|41438.9|41461.2|41441.2|41461.2|41441.2|41458.9|41438.9|1
1732015220000|2024-11-19 11:20:20|41458.9|41438.9|41461.4|41441.4|41466.2|41446.2|41458.7|41438.7|7
1732015230000|2024-11-19 11:20:30|41463.7|41443.7|41466.2|41446.2|41466.2|41446.2|41463.7|41443.7|2
1732015240000|2024-11-19 11:20:40|41466|41446|41466.4|41446.4|41466.4|41446.4|41461.4|41441.4|0
1732015250000|2024-11-19 11:20:50|41466|41446|41463.7|41443.7|41466.4|41446.4|41463.7|41443.7|4
1732015260000|2024-11-19 11:21:00|41464.1|41444.1|41466|41446|41468.3|41448.3|41463.7|41443.7|1
1732015270000|2024-11-19 11:21:10|41468.5|41448.5|41466|41446|41468.7|41448.7|41466|41446|1
1732015280000|2024-11-19 11:21:20|41463.7|41443.7|41461|41441|41466|41446|41461|41441|3
1732015290000|2024-11-19 11:21:30|41463.3|41443.3|41463.3|41443.3|41465.6|41445.6|41463.3|41443.3|0
1732015300000|2024-11-19 11:21:40|41463.5|41443.5|41463.5|41443.5|41465.8|41445.8|41461|41441|0
1732015310000|2024-11-19 11:21:50|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|0
1732015320000|2024-11-19 11:22:00|41461|41441|41465.8|41445.8|41465.8|41445.8|41461|41441|0
1732015330000|2024-11-19 11:22:10|41466|41446|41466|41446|41466.2|41446.2|41466|41446|2
1732015340000|2024-11-19 11:22:20|41466.2|41446.2|41470.8|41450.8|41471|41451|41466.2|41446.2|4
1732015350000|2024-11-19 11:22:30|41471|41451|41473.1|41453.1|41473.3|41453.3|41470.8|41450.8|1
1732015360000|2024-11-19 11:22:40|41470.8|41450.8|41471|41451|41471|41451|41470.8|41450.8|0
1732015370000|2024-11-19 11:22:50|41468.7|41448.7|41471|41451|41471|41451|41468.5|41448.5|0
1732015380000|2024-11-19 11:23:00|41468.7|41448.7|41468.5|41448.5|41468.7|41448.7|41468.3|41448.3|1
1732015390000|2024-11-19 11:23:10|41471|41451|41468.3|41448.3|41471|41451|41468.3|41448.3|0
1732015400000|2024-11-19 11:23:20|41466|41446|41466|41446|41466|41446|41466|41446|0
1732015410000|2024-11-19 11:23:30|41463.7|41443.7|41463.3|41443.3|41466|41446|41463.3|41443.3|2
1732015420000|2024-11-19 11:23:40|41465.8|41445.8|41466|41446|41466|41446|41463.5|41443.5|0
1732015430000|2024-11-19 11:23:50|||||||||1
1732015440000|2024-11-19 11:24:00|41463.5|41443.5|41463.5|41443.5|41465.8|41445.8|41463.5|41443.5|0
1732015450000|2024-11-19 11:24:10|41463.7|41443.7|41466|41446|41466|41446|41463.7|41443.7|0
1732015460000|2024-11-19 11:24:20|41468.3|41448.3|41468.5|41448.5|41468.5|41448.5|41468.3|41448.3|1
1732015470000|2024-11-19 11:24:30|41470.8|41450.8|41476|41456|41476.2|41456.2|41470.8|41450.8|1
1732015480000|2024-11-19 11:24:40|41473.7|41453.7|41473.7|41453.7|41476|41456|41473.7|41453.7|2
1732015490000|2024-11-19 11:24:50|41476|41456|41473.3|41453.3|41476|41456|41473.3|41453.3|1
1732015500000|2024-11-19 11:25:00|41473.1|41453.1|41473.7|41453.7|41476|41456|41473.1|41453.1|4
1732015510000|2024-11-19 11:25:10|41473.5|41453.5|41471|41451|41473.5|41453.5|41471|41451|0
1732015520000|2024-11-19 11:25:20|41473.3|41453.3|41470.8|41450.8|41473.3|41453.3|41470.8|41450.8|0
1732015530000|2024-11-19 11:25:30|41468.3|41448.3|41458.7|41438.7|41468.3|41448.3|41458.7|41438.7|3
1732015540000|2024-11-19 11:25:40|41461|41441|41461|41441|41461|41441|41458.5|41438.5|0
1732015550000|2024-11-19 11:25:50|41458.7|41438.7|41463.3|41443.3|41463.5|41443.5|41458.5|41438.5|0
1732015560000|2024-11-19 11:26:00|41463.5|41443.5|41463.7|41443.7|41463.7|41443.7|41463.3|41443.3|0
1732015570000|2024-11-19 11:26:10|41466|41446|41458.5|41438.5|41468.3|41448.3|41458.5|41438.5|17
1732015580000|2024-11-19 11:26:20|41451|41431|41443.5|41423.5|41451|41431|41443.5|41423.5|2
1732015590000|2024-11-19 11:26:30|41438.7|41418.7|41443.5|41423.5|41443.5|41423.5|41438.7|41418.7|2
1732015600000|2024-11-19 11:26:40|41445.8|41425.8|41446|41426|41446|41426|41443.5|41423.5|2
1732015620000|2024-11-19 11:27:00|41446.2|41426.2|41448.7|41428.7|41448.7|41428.7|41446|41426|0
1732015630000|2024-11-19 11:27:10|41448.5|41428.5|41448.1|41428.1|41451|41431|41448.1|41428.1|5
1732015640000|2024-11-19 11:27:20|41448.3|41428.3|41443.5|41423.5|41448.3|41428.3|41441.2|41421.2|2
1732015650000|2024-11-19 11:27:30|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.3|41423.3|0
1732015660000|2024-11-19 11:27:40|41446|41426|41446.4|41426.4|41446.4|41426.4|41446|41426|0
1732015670000|2024-11-19 11:27:50|41446|41426|41453.7|41433.7|41453.7|41433.7|41446|41426|2
1732015680000|2024-11-19 11:28:00|41456|41436|41443.5|41423.5|41456|41436|41443.5|41423.5|4
1732015690000|2024-11-19 11:28:10|41441.2|41421.2|41443.5|41423.5|41443.5|41423.5|41441.2|41421.2|1
1732015700000|2024-11-19 11:28:20|41445.8|41425.8|41448.5|41428.5|41448.5|41428.5|41445.8|41425.8|3
1732015710000|2024-11-19 11:28:30|41448.7|41428.7|41450.8|41430.8|41453.5|41433.5|41448.7|41428.7|1
1732015720000|2024-11-19 11:28:40|41448.3|41428.3|41448.3|41428.3|41448.5|41428.5|41446|41426|0
1732015730000|2024-11-19 11:28:50|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|0
1732015740000|2024-11-19 11:29:00|41443.5|41423.5|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|2
1732015750000|2024-11-19 11:29:10|41433.3|41413.3|41423.5|41403.5|41433.3|41413.3|41423.5|41403.5|12
1732015760000|2024-11-19 11:29:20|41423.3|41403.3|41428.3|41408.3|41430.8|41410.8|41420.8|41400.8|15
1732015770000|2024-11-19 11:29:30|41428.1|41408.1|41426|41406|41428.3|41408.3|41425.8|41405.8|0
1732015780000|2024-11-19 11:29:40|41428.3|41408.3|41431|41411|41433.3|41413.3|41428.3|41408.3|0
1732015790000|2024-11-19 11:29:50|41430.8|41410.8|41430.8|41410.8|41433.3|41413.3|41428.3|41408.3|0
1732015800000|2024-11-19 11:30:00|41430.6|41410.6|41425.8|41405.8|41433.3|41413.3|41425.8|41405.8|4
1732015810000|2024-11-19 11:30:10|41423.3|41403.3|41408.7|41388.7|41423.3|41403.3|41408.7|41388.7|20
1732015820000|2024-11-19 11:30:20|41408.5|41388.5|41408.5|41388.5|41411|41391|41408.5|41388.5|13
1732015830000|2024-11-19 11:30:30|41411.2|41391.2|41411.2|41391.2|41411.4|41391.4|41411.2|41391.2|7
1732015840000|2024-11-19 11:30:40|41411|41391|41413.7|41393.7|41413.7|41393.7|41411|41391|6
1732015850000|2024-11-19 11:30:50|41416.2|41396.2|41416|41396|41416.2|41396.2|41413.7|41393.7|0
1732015860000|2024-11-19 11:31:00|41416.2|41396.2|41413.5|41393.5|41416.2|41396.2|41413.5|41393.5|7
1732015870000|2024-11-19 11:31:10|41411.2|41391.2|41408.7|41388.7|41413.7|41393.7|41408.7|41388.7|12
1732015880000|2024-11-19 11:31:20|41411.2|41391.2|41408.5|41388.5|41411.2|41391.2|41406.2|41386.2|13
1732015890000|2024-11-19 11:31:30|41406.2|41386.2|41418.5|41398.5|41418.7|41398.7|41406.2|41386.2|16
1732015900000|2024-11-19 11:31:40|41416|41396|41418.5|41398.5|41418.5|41398.5|41413.7|41393.7|3
1732015910000|2024-11-19 11:31:50|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41415.8|41395.8|2
1732015920000|2024-11-19 11:32:00|41420.8|41400.8|41426.2|41406.2|41426.2|41406.2|41420.8|41400.8|6
1732015930000|2024-11-19 11:32:10|41428.5|41408.5|41426.2|41406.2|41428.7|41408.7|41426.2|41406.2|1
1732015940000|2024-11-19 11:32:20|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41421.2|41401.2|8
1732015950000|2024-11-19 11:32:30|41423.3|41403.3|41423.8|41403.8|41423.8|41403.8|41421|41401|2
1732015960000|2024-11-19 11:32:40|41423.5|41403.5|41428.3|41408.3|41428.3|41408.3|41423.5|41403.5|1
1732015970000|2024-11-19 11:32:50|41428.5|41408.5|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|0
1732015980000|2024-11-19 11:33:00|41423.8|41403.8|41423.3|41403.3|41426|41406|41421|41401|2
1732015990000|2024-11-19 11:33:10|41423.5|41403.5|41423.5|41403.5|41425.8|41405.8|41423.3|41403.3|0
1732016000000|2024-11-19 11:33:20|41425.8|41405.8|41426.5|41406.5|41426.5|41406.5|41425.8|41405.8|3
1732016010000|2024-11-19 11:33:30|41428.8|41408.8|41420.6|41400.6|41428.8|41408.8|41420.6|41400.6|2
1732016020000|2024-11-19 11:33:40|41418.3|41398.3|41416.1|41396.1|41418.3|41398.3|41416.1|41396.1|0
1732016030000|2024-11-19 11:33:50|41418.3|41398.3|41413.3|41393.3|41418.3|41398.3|41413.3|41393.3|7
1732016040000|2024-11-19 11:34:00|41413.6|41393.6|41413.3|41393.3|41416.1|41396.1|41413.3|41393.3|1
1732016050000|2024-11-19 11:34:10|41413.6|41393.6|41418.3|41398.3|41418.3|41398.3|41413.6|41393.6|1
1732016070000|2024-11-19 11:34:30|41418.1|41398.1|41403.8|41383.8|41418.1|41398.1|41403.8|41383.8|2
1732016080000|2024-11-19 11:34:40|41403.6|41383.6|41403.6|41383.6|41403.8|41383.8|41403.6|41383.6|0
1732016090000|2024-11-19 11:34:50|41401.3|41381.3|41403.6|41383.6|41403.6|41383.6|41401.3|41381.3|1
1732016100000|2024-11-19 11:35:00|41393.4|41373.4|41383.6|41363.6|41393.4|41373.4|41383.6|41363.6|73
1732016110000|2024-11-19 11:35:10|41377.9|41357.9|41372.9|41352.9|41377.9|41357.9|41370.4|41350.4|16
1732016120000|2024-11-19 11:35:20|41375.4|41355.4|41378.4|41358.4|41380.6|41360.6|41375.4|41355.4|9
1732016130000|2024-11-19 11:35:30|41380.6|41360.6|41382.9|41362.9|41385.6|41365.6|41380.6|41360.6|7
1732016140000|2024-11-19 11:35:40|41385.4|41365.4|41395.7|41375.7|41395.7|41375.7|41385.4|41365.4|7
1732016150000|2024-11-19 11:35:50|41393.2|41373.2|41397.9|41377.9|41397.9|41377.9|41393.2|41373.2|4
1732016160000|2024-11-19 11:36:00|41397.7|41377.7|41390.4|41370.4|41397.9|41377.9|41390.4|41370.4|2
1732016170000|2024-11-19 11:36:10|41390.7|41370.7|41392.9|41372.9|41392.9|41372.9|41390.4|41370.4|2
1732016180000|2024-11-19 11:36:20|41392.7|41372.7|41392.9|41372.9|41395.2|41375.2|41390.4|41370.4|3
1732016190000|2024-11-19 11:36:30|41392.7|41372.7|41383.2|41363.2|41392.9|41372.9|41382.9|41362.9|5
1732016200000|2024-11-19 11:36:40|41385.4|41365.4|41373|41353|41385.4|41365.4|41372.7|41352.7|17
1732016210000|2024-11-19 11:36:50|41375.2|41355.2|41375|41355|41377.7|41357.7|41372.5|41352.5|5
1732016220000|2024-11-19 11:37:00|41375.2|41355.2|41380|41360|41380|41360|41372.7|41352.7|4
1732016230000|2024-11-19 11:37:10|41380.2|41360.2|41385.2|41365.2|41385.2|41365.2|41380.2|41360.2|2
1732016240000|2024-11-19 11:37:20|41387.5|41367.5|41388|41368|41390.5|41370.5|41387.5|41367.5|6
1732016250000|2024-11-19 11:37:30|41390.2|41370.2|41377.5|41357.5|41390.2|41370.2|41377.3|41357.3|168
1732016260000|2024-11-19 11:37:40|41377.7|41357.7|41385.2|41365.2|41385.2|41365.2|41377.7|41357.7|3
1732016270000|2024-11-19 11:37:50|41385|41365|41382.8|41362.8|41387.5|41367.5|41382.5|41362.5|2
1732016280000|2024-11-19 11:38:00|41383|41363|41387.5|41367.5|41387.5|41367.5|41382.8|41362.8|2
1732016290000|2024-11-19 11:38:10|41385.3|41365.3|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|11
1732016310000|2024-11-19 11:38:30|41388|41368|41390.5|41370.5|41390.5|41370.5|41387.8|41367.8|2
1732016320000|2024-11-19 11:38:40|41390.3|41370.3|41390.3|41370.3|41390.5|41370.5|41390.3|41370.3|2
1732016330000|2024-11-19 11:38:50|41392.8|41372.8|41392.6|41372.6|41392.8|41372.8|41392.6|41372.6|1
1732016340000|2024-11-19 11:39:00|41393|41373|41392.8|41372.8|41395.3|41375.3|41392.8|41372.8|0
1732016350000|2024-11-19 11:39:10|41390.5|41370.5|41400.1|41380.1|41400.1|41380.1|41390.5|41370.5|3
1732016360000|2024-11-19 11:39:20|41397.8|41377.8|41395.5|41375.5|41397.8|41377.8|41395.5|41375.5|2
1732016370000|2024-11-19 11:39:30|41393.2|41373.2|41392.8|41372.8|41395.5|41375.5|41392.8|41372.8|2
1732016380000|2024-11-19 11:39:40|41395.3|41375.3|41393|41373|41395.5|41375.5|41392.8|41372.8|8
1732016390000|2024-11-19 11:39:50|41392.8|41372.8|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1732016410000|2024-11-19 11:40:10|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|2
1732016420000|2024-11-19 11:40:20|41390.5|41370.5|41393|41373|41395.3|41375.3|41390.5|41370.5|1
1732016430000|2024-11-19 11:40:30|41395.3|41375.3|41395.5|41375.5|41395.5|41375.5|41395.3|41375.3|0
1732016440000|2024-11-19 11:40:40|41395.3|41375.3|41398.2|41378.2|41398.2|41378.2|41393|41373|1
1732016450000|2024-11-19 11:40:50|41402.8|41382.8|41405.3|41385.3|41405.3|41385.3|41402.8|41382.8|3
1732016460000|2024-11-19 11:41:00|41407.8|41387.8|41412.6|41392.6|41412.6|41392.6|41407.8|41387.8|2
1732016470000|2024-11-19 11:41:10|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41412.6|41392.6|3
1732016480000|2024-11-19 11:41:20|41415.1|41395.1|41427.4|41407.4|41427.4|41407.4|41415.1|41395.1|14
1732016490000|2024-11-19 11:41:30|41425.1|41405.1|41430.1|41410.1|41430.1|41410.1|41425.1|41405.1|9
1732016500000|2024-11-19 11:41:40|41432.6|41412.6|41430.3|41410.3|41432.6|41412.6|41427.8|41407.8|6
1732016510000|2024-11-19 11:41:50|41432.6|41412.6|41432.8|41412.8|41432.8|41412.8|41430.1|41410.1|5
1732016520000|2024-11-19 11:42:00|41433|41413|41450.7|41430.7|41450.7|41430.7|41433|41413|15
1732016530000|2024-11-19 11:42:10|41453|41433|41450.5|41430.5|41453|41433|41450.5|41430.5|7
1732016540000|2024-11-19 11:42:20|41450.7|41430.7|41450.5|41430.5|41455.5|41435.5|41450.5|41430.5|4
1732016550000|2024-11-19 11:42:30|41452.8|41432.8|41448|41428|41452.8|41432.8|41448|41428|1
1732016560000|2024-11-19 11:42:40|41447.8|41427.8|41448|41428|41448|41428|41445.5|41425.5|1
1732016570000|2024-11-19 11:42:50|41450.3|41430.3|41450.5|41430.5|41452.8|41432.8|41448|41428|2
1732016580000|2024-11-19 11:43:00|41452.8|41432.8|41450.5|41430.5|41452.8|41432.8|41450.3|41430.3|0
1732016590000|2024-11-19 11:43:10|41452.8|41432.8|41452.6|41432.6|41452.8|41432.8|41450.3|41430.3|1
1732016600000|2024-11-19 11:43:20|41452.4|41432.4|41445.1|41425.1|41452.4|41432.4|41445.1|41425.1|1
1732016610000|2024-11-19 11:43:30|41444.9|41424.9|41447.6|41427.6|41447.6|41427.6|41444.9|41424.9|3
1732016620000|2024-11-19 11:43:40|41450.3|41430.3|41447.6|41427.6|41454.9|41434.9|41447.6|41427.6|3
1732016630000|2024-11-19 11:43:50|41447.4|41427.4|41442.6|41422.6|41447.4|41427.4|41442.6|41422.6|1
1732016640000|2024-11-19 11:44:00|41442.4|41422.4|41440.3|41420.3|41442.6|41422.6|41440.1|41420.1|10
1732016650000|2024-11-19 11:44:10|41442.4|41422.4|41445.1|41425.1|41452.6|41432.6|41440.3|41420.3|3
1732016660000|2024-11-19 11:44:20|41442.8|41422.8|41435.5|41415.5|41442.8|41422.8|41435.5|41415.5|1
1732016670000|2024-11-19 11:44:30|41435.3|41415.3|41433|41413|41435.3|41415.3|41430.3|41410.3|6
1732016680000|2024-11-19 11:44:40|41435.3|41415.3|41432.6|41412.6|41435.3|41415.3|41430.3|41410.3|3
1732016690000|2024-11-19 11:44:50|41432.8|41412.8|41435.1|41415.1|41435.1|41415.1|41432.8|41412.8|3
1732016700000|2024-11-19 11:45:00|41432.8|41412.8|41432.6|41412.6|41432.8|41412.8|41432.6|41412.6|0
1732016710000|2024-11-19 11:45:10|41430.3|41410.3|41430.1|41410.1|41435.1|41415.1|41430.1|41410.1|0
1732016720000|2024-11-19 11:45:20|41429.9|41409.9|41430.1|41410.1|41430.1|41410.1|41425.1|41405.1|3
1732016730000|2024-11-19 11:45:30|41430.3|41410.3|41433|41413|41437.8|41417.8|41430.3|41410.3|1
1732016740000|2024-11-19 11:45:40|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.1|41405.1|5
1732016750000|2024-11-19 11:45:50|41427.8|41407.8|41428|41408|41428|41408|41427.8|41407.8|1
1732016760000|2024-11-19 11:46:00|41427.6|41407.6|41425.3|41405.3|41427.8|41407.8|41425.3|41405.3|0
1732016770000|2024-11-19 11:46:10|41427.6|41407.6|41430.3|41410.3|41430.3|41410.3|41427.6|41407.6|12
1732016780000|2024-11-19 11:46:20|41430.1|41410.1|41427.8|41407.8|41430.3|41410.3|41427.8|41407.8|2
1732016790000|2024-11-19 11:46:30|41430.1|41410.1|41432.8|41412.8|41433|41413|41430.1|41410.1|4
1732016800000|2024-11-19 11:46:40|41433|41413|41435.3|41415.3|41435.3|41415.3|41432.8|41412.8|0
1732016810000|2024-11-19 11:46:50|41435.5|41415.5|41437.6|41417.6|41442.6|41422.6|41435.5|41415.5|2
1732016820000|2024-11-19 11:47:00|41437.8|41417.8|41442.8|41422.8|41442.8|41422.8|41437.6|41417.6|5
1732016830000|2024-11-19 11:47:10|41442.6|41422.6|41443|41423|41443|41423|41440.3|41420.3|2
1732016840000|2024-11-19 11:47:20|41445.5|41425.5|41445.7|41425.7|41448.4|41428.4|41445.5|41425.5|6
1732016850000|2024-11-19 11:47:30|41445.9|41425.9|41448|41428|41450.3|41430.3|41445.9|41425.9|1
1732016860000|2024-11-19 11:47:40|41448.2|41428.2|41453|41433|41453|41433|41448.2|41428.2|1
1732016870000|2024-11-19 11:47:50|41450.7|41430.7|41453|41433|41453|41433|41450.5|41430.5|3
1732016880000|2024-11-19 11:48:00|41455.5|41435.5|41457.8|41437.8|41460.3|41440.3|41455.5|41435.5|2
1732016890000|2024-11-19 11:48:10|41455.5|41435.5|41450.7|41430.7|41460.5|41440.5|41450.7|41430.7|5
1732016900000|2024-11-19 11:48:20|41448|41428|41445.3|41425.3|41448|41428|41445.3|41425.3|1
1732016910000|2024-11-19 11:48:30|41445.5|41425.5|41445.5|41425.5|41448|41428|41445.5|41425.5|2
1732016920000|2024-11-19 11:48:40|41447.8|41427.8|41428.4|41408.4|41448|41428|41428.2|41408.2|5
1732016930000|2024-11-19 11:48:50|41430.7|41410.7|41430.9|41410.9|41433|41413|41428.4|41408.4|2
1732016940000|2024-11-19 11:49:00|41433.2|41413.2|41435.7|41415.7|41435.9|41415.9|41433.2|41413.2|6
1732016950000|2024-11-19 11:49:10|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41435.7|41415.7|5
1732016960000|2024-11-19 11:49:20|41438.4|41418.4|41438.2|41418.2|41438.4|41418.4|41438.2|41418.2|2
1732016970000|2024-11-19 11:49:30|41435.9|41415.9|41438.2|41418.2|41438.2|41418.2|41435.9|41415.9|2
1732016980000|2024-11-19 11:49:40|41435.9|41415.9|41433.4|41413.4|41440.5|41420.5|41433.4|41413.4|7
1732016990000|2024-11-19 11:49:50|41435.7|41415.7|41433.4|41413.4|41435.7|41415.7|41433.2|41413.2|4
1732017000000|2024-11-19 11:50:00|41435.7|41415.7|41433.2|41413.2|41438.2|41418.2|41433.2|41413.2|3
1732017010000|2024-11-19 11:50:10|41433|41413|41430.9|41410.9|41433|41413|41430.7|41410.7|3
1732017020000|2024-11-19 11:50:20|41430.7|41410.7|41433|41413|41433.2|41413.2|41428.4|41408.4|3
1732017030000|2024-11-19 11:50:30|41430.7|41410.7|41433.2|41413.2|41433.2|41413.2|41428.2|41408.2|1
1732017040000|2024-11-19 11:50:40|41435.5|41415.5|41437.8|41417.8|41437.8|41417.8|41435.5|41415.5|2
1732017050000|2024-11-19 11:50:50|||||||||1
1732017060000|2024-11-19 11:51:00|41435.5|41415.5|41437.8|41417.8|41437.8|41417.8|41435.5|41415.5|3
1732017070000|2024-11-19 11:51:10|41440.3|41420.3|41440.5|41420.5|41440.5|41420.5|41440.3|41420.3|3
1732017080000|2024-11-19 11:51:20|41443|41423|41445.7|41425.7|41445.7|41425.7|41443|41423|8
1732017090000|2024-11-19 11:51:30|41448.2|41428.2|41450.5|41430.5|41450.5|41430.5|41448.2|41428.2|3
1732017100000|2024-11-19 11:51:40|41448.2|41428.2|41445.9|41425.9|41448.2|41428.2|41445.9|41425.9|0
1732017110000|2024-11-19 11:51:50|41445.7|41425.7|41448.2|41428.2|41448.2|41428.2|41445.7|41425.7|1
1732017120000|2024-11-19 11:52:00|||||||||2
1732017130000|2024-11-19 11:52:10|41453|41433|41453|41433|41453|41433|41450.5|41430.5|7
1732017140000|2024-11-19 11:52:20|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41448.2|41428.2|3
1732017150000|2024-11-19 11:52:30|||||||||3
1732017160000|2024-11-19 11:52:40|41455.5|41435.5|41453.2|41433.2|41455.5|41435.5|41453.2|41433.2|1
1732017170000|2024-11-19 11:52:50|41455.5|41435.5|41455.7|41435.7|41455.7|41435.7|41453.2|41433.2|0
1732017180000|2024-11-19 11:53:00|41455.5|41435.5|41448.6|41428.6|41455.5|41435.5|41448.6|41428.6|3
1732017190000|2024-11-19 11:53:10|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41448.4|41428.4|6
1732017200000|2024-11-19 11:53:20|41448.6|41428.6|41448.6|41428.6|41450.9|41430.9|41448.4|41428.4|3
1732017210000|2024-11-19 11:53:30|41448.4|41428.4|41450.9|41430.9|41450.9|41430.9|41448.4|41428.4|0
1732017220000|2024-11-19 11:53:40|41450.7|41430.7|41450.9|41430.9|41450.9|41430.9|41450.7|41430.7|0
1732017230000|2024-11-19 11:53:50|41450.7|41430.7|41450.9|41430.9|41450.9|41430.9|41448.4|41428.4|2
1732017240000|2024-11-19 11:54:00|41450.7|41430.7|41448.2|41428.2|41450.7|41430.7|41448.2|41428.2|0
1732017250000|2024-11-19 11:54:10|41448|41428|41448.2|41428.2|41448.2|41428.2|41448|41428|1
1732017260000|2024-11-19 11:54:20|41445.7|41425.7|41445.9|41425.9|41448.2|41428.2|41445.7|41425.7|4
1732017270000|2024-11-19 11:54:30|41448.2|41428.2|41448.4|41428.4|41448.4|41428.4|41448.2|41428.2|4
1732017280000|2024-11-19 11:54:40|41450.7|41430.7|41453.2|41433.2|41453.2|41433.2|41450.7|41430.7|0
1732017290000|2024-11-19 11:54:50|41455.5|41435.5|41455.9|41435.9|41455.9|41435.9|41453.2|41433.2|3
1732017300000|2024-11-19 11:55:00|41458.2|41438.2|41455.9|41435.9|41458.2|41438.2|41455.9|41435.9|2
1732017310000|2024-11-19 11:55:10|41458.4|41438.4|41460.7|41440.7|41463.2|41443.2|41458.4|41438.4|2
1732017320000|2024-11-19 11:55:20|41460.9|41440.9|41458.4|41438.4|41463.2|41443.2|41456.1|41436.1|0
1732017330000|2024-11-19 11:55:30|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|0
1732017340000|2024-11-19 11:55:40|41455.9|41435.9|41455.9|41435.9|41458.2|41438.2|41455.9|41435.9|0
1732017350000|2024-11-19 11:55:50|41458.2|41438.2|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|3
1732017360000|2024-11-19 11:56:00|41458.6|41438.6|41460.9|41440.9|41461.1|41441.1|41458.6|41438.6|4
1732017370000|2024-11-19 11:56:10|41460.5|41440.5|41453.4|41433.4|41460.5|41440.5|41451.1|41431.1|6
1732017380000|2024-11-19 11:56:20|41453.2|41433.2|41455.9|41435.9|41455.9|41435.9|41451.1|41431.1|2
1732017390000|2024-11-19 11:56:30|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|3
1732017400000|2024-11-19 11:56:40|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|2
1732017410000|2024-11-19 11:56:50|41460.7|41440.7|41458.4|41438.4|41460.7|41440.7|41458.4|41438.4|6
1732017420000|2024-11-19 11:57:00|41458.2|41438.2|41458.2|41438.2|41458.4|41438.4|41458.2|41438.2|0
1732017430000|2024-11-19 11:57:10|41458.4|41438.4|41455.9|41435.9|41460.7|41440.7|41455.9|41435.9|2
1732017440000|2024-11-19 11:57:20|41458.2|41438.2|41448.2|41428.2|41458.2|41438.2|41448.2|41428.2|7
1732017450000|2024-11-19 11:57:30|41448|41428|41448.2|41428.2|41448.2|41428.2|41448|41428|2
1732017460000|2024-11-19 11:57:40|41445.9|41425.9|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|3
1732017470000|2024-11-19 11:57:50|41450.9|41430.9|41453.2|41433.2|41453.2|41433.2|41448.4|41428.4|3
1732017480000|2024-11-19 11:58:00|41455.5|41435.5|41458.4|41438.4|41458.4|41438.4|41455.5|41435.5|0
1732017490000|2024-11-19 11:58:10|41458.2|41438.2|41458.4|41438.4|41458.4|41438.4|41455.7|41435.7|0
1732017500000|2024-11-19 11:58:20|41460.9|41440.9|41465.9|41445.9|41465.9|41445.9|41460.9|41440.9|9
1732017510000|2024-11-19 11:58:30|41468.2|41448.2|41468.2|41448.2|41468.4|41448.4|41468.2|41448.2|1
1732017520000|2024-11-19 11:58:40|41463.2|41443.2|41460.9|41440.9|41463.2|41443.2|41460.9|41440.9|1
1732017530000|2024-11-19 11:58:50|41460.7|41440.7|41453.4|41433.4|41460.7|41440.7|41453.4|41433.4|0
1732017540000|2024-11-19 11:59:00|41453.9|41433.9|41458.4|41438.4|41458.6|41438.6|41453.9|41433.9|5
1732017560000|2024-11-19 11:59:20|41458.2|41438.2|41458.4|41438.4|41460.7|41440.7|41455.9|41435.9|1
1732017570000|2024-11-19 11:59:30|41458.2|41438.2|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|1
1732017580000|2024-11-19 11:59:40|41460.7|41440.7|41453.4|41433.4|41460.9|41440.9|41453.4|41433.4|3
1732017590000|2024-11-19 11:59:50|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41445.9|41425.9|2
1732017600000|2024-11-19 12:00:00|41450.7|41430.7|41468.7|41448.7|41483.7|41463.7|41450.7|41430.7|73
1732017610000|2024-11-19 12:00:10|41468.9|41448.9|41461.4|41441.4|41468.9|41448.9|41461.4|41441.4|2
1732017620000|2024-11-19 12:00:20|41461.2|41441.2|41458.9|41438.9|41461.4|41441.4|41458.9|41438.9|0
1732017630000|2024-11-19 12:00:30|41461.4|41441.4|41463.9|41443.9|41463.9|41443.9|41458.9|41438.9|2
1732017640000|2024-11-19 12:00:40|41463.7|41443.7|41463.9|41443.9|41466.4|41446.4|41461.6|41441.6|3
1732017650000|2024-11-19 12:00:50|41466.2|41446.2|41458.9|41438.9|41466.2|41446.2|41458.9|41438.9|4
1732017660000|2024-11-19 12:01:00|41461.4|41441.4|41463.9|41443.9|41463.9|41443.9|41458.9|41438.9|9
1732017670000|2024-11-19 12:01:10|41464.1|41444.1|41468.7|41448.7|41473.5|41453.5|41464.1|41444.1|1
1732017680000|2024-11-19 12:01:20|41468.9|41448.9|41481.4|41461.4|41481.4|41461.4|41468.7|41448.7|9
1732017690000|2024-11-19 12:01:30|41483.7|41463.7|41483.9|41463.9|41483.9|41463.9|41483.7|41463.7|2
1732017700000|2024-11-19 12:01:40|41484.1|41464.1|41488.9|41468.9|41493.7|41473.7|41484.1|41464.1|2
1732017710000|2024-11-19 12:01:50|41488.7|41468.7|41486.8|41466.8|41491.4|41471.4|41484.1|41464.1|9
1732017720000|2024-11-19 12:02:00|41484.3|41464.3|41478.9|41458.9|41486.6|41466.6|41478.9|41458.9|9
1732017730000|2024-11-19 12:02:10|41478.7|41458.7|41461.4|41441.4|41478.7|41458.7|41461.4|41441.4|15
1732017740000|2024-11-19 12:02:20|41463.7|41443.7|41461.4|41441.4|41463.7|41443.7|41461.2|41441.2|4
1732017750000|2024-11-19 12:02:30|41461.2|41441.2|41463.9|41443.9|41463.9|41443.9|41458.9|41438.9|0
1732017760000|2024-11-19 12:02:40|41464.1|41444.1|41468.7|41448.7|41468.9|41448.9|41464.1|41444.1|4
1732017770000|2024-11-19 12:02:50|41466.2|41446.2|41466.2|41446.2|41468.5|41448.5|41466.2|41446.2|0
1732017780000|2024-11-19 12:03:00|41463.9|41443.9|41458.9|41438.9|41466.4|41446.4|41458.9|41438.9|8
1732017790000|2024-11-19 12:03:10|41456.4|41436.4|41453.9|41433.9|41456.4|41436.4|41453.9|41433.9|0
1732017800000|2024-11-19 12:03:20|||||||||2
1732017810000|2024-11-19 12:03:30|41454.1|41434.1|41466.4|41446.4|41466.4|41446.4|41454.1|41434.1|7
1732017820000|2024-11-19 12:03:40|41468.9|41448.9|41483.7|41463.7|41483.7|41463.7|41468.9|41448.9|4
1732017830000|2024-11-19 12:03:50|41483.9|41463.9|41481.2|41461.2|41483.9|41463.9|41478.9|41458.9|3
1732017840000|2024-11-19 12:04:00|41481.4|41461.4|41478.9|41458.9|41481.4|41461.4|41476.2|41456.2|0
1732017850000|2024-11-19 12:04:10|41481.2|41461.2|41481.4|41461.4|41481.6|41461.6|41481.2|41461.2|4
1732017860000|2024-11-19 12:04:20|41483.7|41463.7|41481.2|41461.2|41483.7|41463.7|41481.2|41461.2|1
1732017870000|2024-11-19 12:04:30|41483.9|41463.9|41498.5|41478.5|41498.5|41478.5|41483.7|41463.7|7
1732017880000|2024-11-19 12:04:40|41496.2|41476.2|41503.5|41483.5|41503.5|41483.5|41493.9|41473.9|5
1732017890000|2024-11-19 12:04:50|41503.7|41483.7|41498.5|41478.5|41503.7|41483.7|41498.5|41478.5|5
1732017900000|2024-11-19 12:05:00|41496.2|41476.2|41498.7|41478.7|41498.7|41478.7|41496|41476|5
1732017910000|2024-11-19 12:05:10|41498.9|41478.9|41498.5|41478.5|41498.9|41478.9|41493.7|41473.7|1
1732017920000|2024-11-19 12:05:20|41496.2|41476.2|41508.5|41488.5|41508.5|41488.5|41496.2|41476.2|9
1732017930000|2024-11-19 12:05:30|41508.3|41488.3|41491.4|41471.4|41508.3|41488.3|41491.4|41471.4|9
1732017940000|2024-11-19 12:05:40|41491.2|41471.2|41486.4|41466.4|41491.2|41471.2|41483.7|41463.7|2
1732017950000|2024-11-19 12:05:50|41483.9|41463.9|41496.8|41476.8|41496.8|41476.8|41483.9|41463.9|26
1732017960000|2024-11-19 12:06:00|41496.6|41476.6|41493.9|41473.9|41498.9|41478.9|41493.9|41473.9|7
1732017970000|2024-11-19 12:06:10|41489.3|41469.3|41483.7|41463.7|41489.3|41469.3|41483.5|41463.5|21
1732017980000|2024-11-19 12:06:20|41486.2|41466.2|41488.5|41468.5|41488.5|41468.5|41486.2|41466.2|1
1732017990000|2024-11-19 12:06:30|41488.9|41468.9|41501|41481|41503.5|41483.5|41488.9|41468.9|8
1732018000000|2024-11-19 12:06:40|41498.7|41478.7|41489.1|41469.1|41498.7|41478.7|41486.4|41466.4|9
1732018010000|2024-11-19 12:06:50|41491.6|41471.6|41493.7|41473.7|41493.9|41473.9|41486.4|41466.4|0
1732018020000|2024-11-19 12:07:00|41493.9|41473.9|41493.9|41473.9|41496.4|41476.4|41493.7|41473.7|1
1732018030000|2024-11-19 12:07:10|41496.2|41476.2|41496.2|41476.2|41498.7|41478.7|41493.9|41473.9|1
1732018040000|2024-11-19 12:07:20|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1732018050000|2024-11-19 12:07:30|41496.2|41476.2|41493.9|41473.9|41496.4|41476.4|41491.4|41471.4|1
1732018060000|2024-11-19 12:07:40|41496.4|41476.4|41496.4|41476.4|41498.7|41478.7|41496.2|41476.2|10
1732018070000|2024-11-19 12:07:50|41498.7|41478.7|41493.9|41473.9|41498.7|41478.7|41493.9|41473.9|6
1732018080000|2024-11-19 12:08:00|41493.7|41473.7|41496|41476|41496|41476|41493.7|41473.7|11
1732018090000|2024-11-19 12:08:10|41498.9|41478.9|41506.2|41486.2|41508.5|41488.5|41498.9|41478.9|8
1732018100000|2024-11-19 12:08:20|41503.9|41483.9|41508.5|41488.5|41508.5|41488.5|41503.9|41483.9|0
1732018110000|2024-11-19 12:08:30|41508.7|41488.7|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|3
1732018120000|2024-11-19 12:08:40|41511.4|41491.4|41516.2|41496.2|41516.4|41496.4|41511.4|41491.4|3
1732018130000|2024-11-19 12:08:50|41516.4|41496.4|41509.1|41489.1|41518.7|41498.7|41509.1|41489.1|4
1732018140000|2024-11-19 12:09:00|41513.7|41493.7|41506.2|41486.2|41513.7|41493.7|41506.2|41486.2|0
1732018150000|2024-11-19 12:09:10|41506|41486|41508.7|41488.7|41508.7|41488.7|41501.2|41481.2|28
1732018160000|2024-11-19 12:09:20|41508.9|41488.9|41511.6|41491.6|41511.6|41491.6|41508.9|41488.9|2
1732018170000|2024-11-19 12:09:30|41509.1|41489.1|41504.1|41484.1|41511.4|41491.4|41504.1|41484.1|9
1732018180000|2024-11-19 12:09:40|41504.3|41484.3|41506.8|41486.8|41506.8|41486.8|41501.8|41481.8|3
1732018190000|2024-11-19 12:09:50|41504.3|41484.3|41509.3|41489.3|41509.3|41489.3|41504.3|41484.3|1
1732018200000|2024-11-19 12:10:00|41511.6|41491.6|41504.5|41484.5|41511.8|41491.8|41504.5|41484.5|0
1732018210000|2024-11-19 12:10:10|41504.3|41484.3|41509.1|41489.1|41509.1|41489.1|41504.3|41484.3|3
1732018220000|2024-11-19 12:10:20|41506.8|41486.8|41501.8|41481.8|41509.1|41489.1|41499.3|41479.3|6
1732018230000|2024-11-19 12:10:30|41502|41482|41509.3|41489.3|41509.3|41489.3|41502|41482|6
1732018240000|2024-11-19 12:10:40|41511.6|41491.6|41511.8|41491.8|41512|41492|41509.3|41489.3|0
1732018250000|2024-11-19 12:10:50|41509.3|41489.3|41509.1|41489.1|41509.3|41489.3|41509.1|41489.1|1
1732018260000|2024-11-19 12:11:00|41511.6|41491.6|41509.1|41489.1|41513.9|41493.9|41509.1|41489.1|1
1732018270000|2024-11-19 12:11:10|41508.9|41488.9|41519.1|41499.1|41519.3|41499.3|41508.9|41488.9|5
1732018280000|2024-11-19 12:11:20|41519.3|41499.3|41524.1|41504.1|41524.3|41504.3|41519.3|41499.3|2
1732018290000|2024-11-19 12:11:30|41524.3|41504.3|41529.1|41509.1|41529.1|41509.1|41524.1|41504.1|16
1732018300000|2024-11-19 12:11:40|41528.9|41508.9|41528.9|41508.9|41529.1|41509.1|41528.7|41508.7|4
1732018310000|2024-11-19 12:11:50|41526.4|41506.4|41514.3|41494.3|41526.6|41506.6|41514.3|41494.3|6
1732018320000|2024-11-19 12:12:00|41512|41492|41517|41497|41517|41497|41512|41492|2
1732018330000|2024-11-19 12:12:10|41519.3|41499.3|41516.8|41496.8|41519.3|41499.3|41516.8|41496.8|1
1732018340000|2024-11-19 12:12:20|41514.3|41494.3|41514.1|41494.1|41514.3|41494.3|41509.3|41489.3|4
1732018350000|2024-11-19 12:12:30|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41511.6|41491.6|1
1732018360000|2024-11-19 12:12:40|41514.1|41494.1|41518.9|41498.9|41519.1|41499.1|41514.1|41494.1|0
1732018370000|2024-11-19 12:12:50|41516.6|41496.6|41528.9|41508.9|41531.4|41511.4|41516.6|41496.6|6
1732018380000|2024-11-19 12:13:00|41526.6|41506.6|41521.6|41501.6|41526.6|41506.6|41521.6|41501.6|2
1732018390000|2024-11-19 12:13:10|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41519.3|41499.3|4
1732018400000|2024-11-19 12:13:20|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|0
1732018410000|2024-11-19 12:13:30|41523.9|41503.9|41519.1|41499.1|41524.1|41504.1|41519.1|41499.1|1
1732018420000|2024-11-19 12:13:40|41518.9|41498.9|41516.6|41496.6|41521.6|41501.6|41516.6|41496.6|0
1732018430000|2024-11-19 12:13:50|41516.4|41496.4|41509.3|41489.3|41516.4|41496.4|41509.3|41489.3|15
1732018440000|2024-11-19 12:14:00|41511.6|41491.6|41514.5|41494.5|41514.5|41494.5|41509.3|41489.3|2
1732018450000|2024-11-19 12:14:10|41516.8|41496.8|41521.8|41501.8|41521.8|41501.8|41516.8|41496.8|7
1732018460000|2024-11-19 12:14:20|41524.1|41504.1|41524.1|41504.1|41524.3|41504.3|41522|41502|3
1732018470000|2024-11-19 12:14:30|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|1
1732018480000|2024-11-19 12:14:40|41524.1|41504.1|41524.5|41504.5|41524.5|41504.5|41521.8|41501.8|6
1732018490000|2024-11-19 12:14:50|41526.8|41506.8|41533.9|41513.9|41533.9|41513.9|41526.8|41506.8|1
1732018500000|2024-11-19 12:15:00|41531.6|41511.6|41526.8|41506.8|41533.9|41513.9|41526.8|41506.8|4
1732018510000|2024-11-19 12:15:10|41524.5|41504.5|41524.3|41504.3|41527|41507|41524.3|41504.3|8
1732018520000|2024-11-19 12:15:20|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|0
1732018530000|2024-11-19 12:15:30|41522|41502|41531.6|41511.6|41534.1|41514.1|41522|41502|6
1732018540000|2024-11-19 12:15:40|41529.3|41509.3|41529.1|41509.1|41531.6|41511.6|41526.6|41506.6|1
1732018550000|2024-11-19 12:15:50|41531.4|41511.4|41536.6|41516.6|41536.6|41516.6|41529.1|41509.1|6
1732018560000|2024-11-19 12:16:00|41536.4|41516.4|41534.3|41514.3|41536.6|41516.6|41531.6|41511.6|8
1732018570000|2024-11-19 12:16:10|41534.1|41514.1|41531.6|41511.6|41534.3|41514.3|41531.6|41511.6|0
1732018580000|2024-11-19 12:16:20|41529.5|41509.5|41534.3|41514.3|41534.3|41514.3|41529.5|41509.5|7
1732018590000|2024-11-19 12:16:30|41534.1|41514.1|41536.8|41516.8|41536.8|41516.8|41531.8|41511.8|12
1732018600000|2024-11-19 12:16:40|41537|41517|41536.8|41516.8|41539.3|41519.3|41536.8|41516.8|3
1732018610000|2024-11-19 12:16:50|41539.1|41519.1|41539.1|41519.1|41539.1|41519.1|41536.6|41516.6|0
1732018620000|2024-11-19 12:17:00|41536.8|41516.8|41539.1|41519.1|41539.1|41519.1|41536.6|41516.6|1
1732018630000|2024-11-19 12:17:10|41539.3|41519.3|41536.4|41516.4|41539.3|41519.3|41536.4|41516.4|2
1732018640000|2024-11-19 12:17:20|41534.1|41514.1|41536.6|41516.6|41536.6|41516.6|41531.6|41511.6|2
1732018650000|2024-11-19 12:17:30|41541.4|41521.4|41543.9|41523.9|41546.6|41526.6|41541.4|41521.4|13
1732018660000|2024-11-19 12:17:40|41544.1|41524.1|41544.1|41524.1|41544.3|41524.3|41541.6|41521.6|1
1732018670000|2024-11-19 12:17:50|41541.6|41521.6|41539.1|41519.1|41544.1|41524.1|41539.1|41519.1|1
1732018680000|2024-11-19 12:18:00|41536.8|41516.8|41544.1|41524.1|41544.1|41524.1|41536.8|41516.8|4
1732018690000|2024-11-19 12:18:10|41546.4|41526.4|41544.1|41524.1|41546.4|41526.4|41543.9|41523.9|2
1732018700000|2024-11-19 12:18:20|41543.9|41523.9|41544.1|41524.1|41544.3|41524.3|41541.6|41521.6|4
1732018710000|2024-11-19 12:18:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.1|41519.1|2
1732018720000|2024-11-19 12:18:40|41539.1|41519.1|41536.6|41516.6|41539.1|41519.1|41536.6|41516.6|1
1732018730000|2024-11-19 12:18:50|41536.8|41516.8|41534.1|41514.1|41536.8|41516.8|41534.1|41514.1|0
1732018740000|2024-11-19 12:19:00|41531.8|41511.8|41524.1|41504.1|41531.8|41511.8|41524.1|41504.1|3
1732018750000|2024-11-19 12:19:10|41524.5|41504.5|41519.1|41499.1|41524.5|41504.5|41519.1|41499.1|4
1732018760000|2024-11-19 12:19:20|41521.4|41501.4|41521.6|41501.6|41521.6|41501.6|41519.3|41499.3|1
1732018770000|2024-11-19 12:19:30|41519.3|41499.3|41519.1|41499.1|41521.6|41501.6|41516.6|41496.6|0
1732018780000|2024-11-19 12:19:40|41519.3|41499.3|41519.1|41499.1|41519.3|41499.3|41516.6|41496.6|1
1732018790000|2024-11-19 12:19:50|41519.3|41499.3|41521.6|41501.6|41521.6|41501.6|41516.8|41496.8|3
1732018800000|2024-11-19 12:20:00|41523.9|41503.9|41521.4|41501.4|41524.1|41504.1|41521.4|41501.4|2
1732018810000|2024-11-19 12:20:10|41521.6|41501.6|41521.6|41501.6|41523.9|41503.9|41521.4|41501.4|0
1732018820000|2024-11-19 12:20:20|41524.1|41504.1|41526.4|41506.4|41526.4|41506.4|41521.6|41501.6|0
1732018830000|2024-11-19 12:20:30|41526.6|41506.6|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|2
1732018840000|2024-11-19 12:20:40|41531.6|41511.6|41536.4|41516.4|41536.4|41516.4|41531.4|41511.4|0
1732018850000|2024-11-19 12:20:50|41533.9|41513.9|41528.9|41508.9|41533.9|41513.9|41528.9|41508.9|0
1732018860000|2024-11-19 12:21:00|41529.1|41509.1|41526.4|41506.4|41529.1|41509.1|41526.4|41506.4|3
1732018870000|2024-11-19 12:21:10|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|41528.7|41508.7|0
1732018880000|2024-11-19 12:21:20|41528.9|41508.9|41528.7|41508.7|41528.9|41508.9|41526.4|41506.4|3
1732018890000|2024-11-19 12:21:30|41526.4|41506.4|41528.7|41508.7|41528.7|41508.7|41526.4|41506.4|5
1732018900000|2024-11-19 12:21:40|41528.9|41508.9|41531.4|41511.4|41536.2|41516.2|41528.7|41508.7|9
1732018910000|2024-11-19 12:21:50|41529.1|41509.1|41524.1|41504.1|41529.1|41509.1|41524.1|41504.1|0
1732018920000|2024-11-19 12:22:00|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41524.1|41504.1|2
1732018930000|2024-11-19 12:22:10|41524.1|41504.1|41528.9|41508.9|41528.9|41508.9|41524.1|41504.1|6
1732018940000|2024-11-19 12:22:20|41529.1|41509.1|41529.1|41509.1|41529.1|41509.1|41528.9|41508.9|1
1732018950000|2024-11-19 12:22:30|41528.9|41508.9|41529.1|41509.1|41531.6|41511.6|41528.9|41508.9|0
1732018960000|2024-11-19 12:22:40|41531.4|41511.4|41536.4|41516.4|41536.6|41516.6|41529.1|41509.1|2
1732018970000|2024-11-19 12:22:50|41536.6|41516.6|41533.9|41513.9|41539.1|41519.1|41533.9|41513.9|1
1732018980000|2024-11-19 12:23:00|41534.1|41514.1|41536.4|41516.4|41536.4|41516.4|41534.1|41514.1|0
1732018990000|2024-11-19 12:23:10|41534.1|41514.1|41534.1|41514.1|41536.4|41516.4|41533.9|41513.9|0
1732019000000|2024-11-19 12:23:20|41536.4|41516.4|41543.9|41523.9|41543.9|41523.9|41533.9|41513.9|1
1732019010000|2024-11-19 12:23:30|41541.6|41521.6|41538.9|41518.9|41541.6|41521.6|41538.9|41518.9|0
1732019020000|2024-11-19 12:23:40|41539.1|41519.1|41536.6|41516.6|41539.1|41519.1|41536.6|41516.6|0
1732019030000|2024-11-19 12:23:50|41538.9|41518.9|41536.4|41516.4|41538.9|41518.9|41536.4|41516.4|1
1732019040000|2024-11-19 12:24:00|41538.9|41518.9|41538.7|41518.7|41538.9|41518.9|41531.4|41511.4|8
1732019050000|2024-11-19 12:24:10|41536.4|41516.4|41538.7|41518.7|41538.9|41518.9|41536.4|41516.4|0
1732019060000|2024-11-19 12:24:20|41538.9|41518.9|41536.7|41516.7|41538.9|41518.9|41536.4|41516.4|2
1732019070000|2024-11-19 12:24:30|41538.9|41518.9|41534.4|41514.4|41539.2|41519.2|41534.4|41514.4|1
1732019080000|2024-11-19 12:24:40|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|0
1732019090000|2024-11-19 12:24:50|41533.9|41513.9|41534.2|41514.2|41534.2|41514.2|41533.9|41513.9|1
1732019100000|2024-11-19 12:25:00|41534|41514|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|3
1732019110000|2024-11-19 12:25:10|41529.4|41509.4|41536.5|41516.5|41536.5|41516.5|41529.4|41509.4|1
1732019120000|2024-11-19 12:25:20|41534.2|41514.2|41529.6|41509.6|41534.4|41514.4|41529.4|41509.4|1
1732019130000|2024-11-19 12:25:30|41531.9|41511.9|41534.2|41514.2|41534.4|41514.4|41531.7|41511.7|0
1732019140000|2024-11-19 12:25:40|41531.9|41511.9|41534.2|41514.2|41534.2|41514.2|41531.9|41511.9|0
1732019150000|2024-11-19 12:25:50|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41531.9|41511.9|1
1732019160000|2024-11-19 12:26:00|41534.6|41514.6|41536.9|41516.9|41536.9|41516.9|41534.6|41514.6|3
1732019170000|2024-11-19 12:26:10|41537.1|41517.1|41536.9|41516.9|41537.1|41517.1|41536.9|41516.9|0
1732019180000|2024-11-19 12:26:20|41539.4|41519.4|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|2
1732019190000|2024-11-19 12:26:30|||||||||6
1732019200000|2024-11-19 12:26:40|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|2
1732019210000|2024-11-19 12:26:50|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|3
1732019220000|2024-11-19 12:27:00|41539.4|41519.4|41546.9|41526.9|41546.9|41526.9|41539.4|41519.4|5
1732019230000|2024-11-19 12:27:10|41549.2|41529.2|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|9
1732019240000|2024-11-19 12:27:20|41551.7|41531.7|41554.2|41534.2|41554.2|41534.2|41551.7|41531.7|10
1732019250000|2024-11-19 12:27:30|41551.9|41531.9|41554.2|41534.2|41554.2|41534.2|41551.9|41531.9|3
1732019260000|2024-11-19 12:27:40|41554.4|41534.4|41554.2|41534.2|41554.4|41534.4|41554.2|41534.2|0
1732019270000|2024-11-19 12:27:50|41554.4|41534.4|41554.2|41534.2|41556.7|41536.7|41551.9|41531.9|7
1732019280000|2024-11-19 12:28:00|41551.9|41531.9|41556.9|41536.9|41556.9|41536.9|41549.4|41529.4|6
1732019290000|2024-11-19 12:28:10|41557.1|41537.1|41564.2|41544.2|41564.2|41544.2|41557.1|41537.1|2
1732019300000|2024-11-19 12:28:20|41561.9|41541.9|41556.7|41536.7|41561.9|41541.9|41556.7|41536.7|1
1732019310000|2024-11-19 12:28:30|41556.5|41536.5|41546.5|41526.5|41556.5|41536.5|41544.2|41524.2|5
1732019320000|2024-11-19 12:28:40|41546.7|41526.7|41544.4|41524.4|41546.7|41526.7|41544.2|41524.2|3
1732019330000|2024-11-19 12:28:50|41546.7|41526.7|41549.2|41529.2|41549.2|41529.2|41546.7|41526.7|0
1732019340000|2024-11-19 12:29:00|41549|41529|41541.5|41521.5|41549.2|41529.2|41541.5|41521.5|5
1732019350000|2024-11-19 12:29:10|41541.7|41521.7|41536.9|41516.9|41541.7|41521.7|41534.4|41514.4|2
1732019360000|2024-11-19 12:29:20|41534.4|41514.4|41539.2|41519.2|41539.2|41519.2|41534.4|41514.4|2
1732019370000|2024-11-19 12:29:30|41536.9|41516.9|41539.2|41519.2|41541.9|41521.9|41536.9|41516.9|0
1732019380000|2024-11-19 12:29:40|41539.4|41519.4|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|5
1732019390000|2024-11-19 12:29:50|41536.7|41516.7|41529|41509|41536.7|41516.7|41529|41509|2
1732019400000|2024-11-19 12:30:00|41526.7|41506.7|41524.4|41504.4|41529.2|41509.2|41524.4|41504.4|5
1732019410000|2024-11-19 12:30:10|41524.2|41504.2|41536.9|41516.9|41536.9|41516.9|41524.2|41504.2|9
1732019420000|2024-11-19 12:30:20|41539.2|41519.2|41539.4|41519.4|41539.4|41519.4|41536.9|41516.9|2
1732019430000|2024-11-19 12:30:30|41541.7|41521.7|41539.4|41519.4|41541.7|41521.7|41539.4|41519.4|0
1732019440000|2024-11-19 12:30:40|41541.7|41521.7|41549.2|41529.2|41549.2|41529.2|41541.7|41521.7|3
1732019450000|2024-11-19 12:30:50|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|1
1732019460000|2024-11-19 12:31:00|41549.2|41529.2|41542.1|41522.1|41549.2|41529.2|41541.7|41521.7|6
1732019470000|2024-11-19 12:31:10|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41541.9|41521.9|27
1732019480000|2024-11-19 12:31:20|41544.2|41524.2|41544.6|41524.6|41544.6|41524.6|41539.6|41519.6|13
1732019490000|2024-11-19 12:31:30|41546.9|41526.9|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|6
1732019500000|2024-11-19 12:31:40|41549.6|41529.6|41529.6|41509.6|41549.6|41529.6|41529.4|41509.4|17
1732019510000|2024-11-19 12:31:50|41529.8|41509.8|41532.1|41512.1|41532.1|41512.1|41527.3|41507.3|3
1732019520000|2024-11-19 12:32:00|41529.8|41509.8|41524.6|41504.6|41532.1|41512.1|41519.8|41499.8|15
1732019530000|2024-11-19 12:32:10|41526.9|41506.9|41527.1|41507.1|41527.1|41507.1|41522.1|41502.1|1
1732019540000|2024-11-19 12:32:20|41529.4|41509.4|41527.1|41507.1|41529.4|41509.4|41524.8|41504.8|2
1732019550000|2024-11-19 12:32:30|41524.8|41504.8|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|0
1732019560000|2024-11-19 12:32:40|41522.3|41502.3|41524.8|41504.8|41526.9|41506.9|41522.1|41502.1|4
1732019570000|2024-11-19 12:32:50|41524.6|41504.6|41522.1|41502.1|41524.8|41504.8|41522.1|41502.1|6
1732019580000|2024-11-19 12:33:00|41521.9|41501.9|41504.6|41484.6|41521.9|41501.9|41502.3|41482.3|20
1732019590000|2024-11-19 12:33:10|41506.9|41486.9|41497.3|41477.3|41506.9|41486.9|41494.8|41474.8|29
1732019600000|2024-11-19 12:33:20|41495|41475|41495.2|41475.2|41502.5|41482.5|41495|41475|20
1732019610000|2024-11-19 12:33:30|41492.7|41472.7|41482.7|41462.7|41492.7|41472.7|41480|41460|40
1732019620000|2024-11-19 12:33:40|41482.9|41462.9|41495.2|41475.2|41495.2|41475.2|41482.7|41462.7|5
1732019630000|2024-11-19 12:33:50|41495.4|41475.4|41490.2|41470.2|41495.4|41475.4|41490|41470|14
1732019640000|2024-11-19 12:34:00|41487.7|41467.7|41482.7|41462.7|41487.7|41467.7|41480|41460|10
1732019650000|2024-11-19 12:34:10|41480.2|41460.2|41480.4|41460.4|41480.4|41460.4|41475.4|41455.4|15
1732019660000|2024-11-19 12:34:20|41480.6|41460.6|41480.4|41460.4|41483.1|41463.1|41480.4|41460.4|3
1732019670000|2024-11-19 12:34:30|41483.1|41463.1|41485.6|41465.6|41485.6|41465.6|41480.4|41460.4|7
1732019680000|2024-11-19 12:34:40|41485.4|41465.4|41485.6|41465.6|41485.6|41465.6|41480.6|41460.6|14
1732019690000|2024-11-19 12:34:50|41480.8|41460.8|41483.1|41463.1|41485.4|41465.4|41480.8|41460.8|5
1732019700000|2024-11-19 12:35:00|41485.4|41465.4|41492.7|41472.7|41492.7|41472.7|41485.4|41465.4|8
1732019710000|2024-11-19 12:35:10|41495|41475|41495.4|41475.4|41495.4|41475.4|41492.7|41472.7|5
1732019720000|2024-11-19 12:35:20|41490.6|41470.6|41488.1|41468.1|41493.1|41473.1|41488.1|41468.1|6
1732019730000|2024-11-19 12:35:30|41490.4|41470.4|41493.1|41473.1|41495.4|41475.4|41490.4|41470.4|11
1732019740000|2024-11-19 12:35:40|41495.6|41475.6|41500.6|41480.6|41500.8|41480.8|41492.9|41472.9|15
1732019750000|2024-11-19 12:35:50|41503.1|41483.1|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|1
1732019760000|2024-11-19 12:36:00|41507.9|41487.9|41510.4|41490.4|41510.4|41490.4|41505.6|41485.6|4
1732019770000|2024-11-19 12:36:10|41512.7|41492.7|41515.6|41495.6|41520.6|41500.6|41512.7|41492.7|15
1732019780000|2024-11-19 12:36:20|41518.1|41498.1|41515.6|41495.6|41520.4|41500.4|41515.6|41495.6|3
1732019790000|2024-11-19 12:36:30|41513.3|41493.3|41515.4|41495.4|41515.6|41495.6|41513.3|41493.3|2
1732019800000|2024-11-19 12:36:40|41517.9|41497.9|41520.4|41500.4|41520.4|41500.4|41517.7|41497.7|5
1732019810000|2024-11-19 12:36:50|41522.7|41502.7|41520.4|41500.4|41522.7|41502.7|41520.4|41500.4|5
1732019820000|2024-11-19 12:37:00|41520.2|41500.2|41508.1|41488.1|41520.4|41500.4|41508.1|41488.1|16
1732019830000|2024-11-19 12:37:10|41510.6|41490.6|41503.1|41483.1|41510.6|41490.6|41503.1|41483.1|6
1732019840000|2024-11-19 12:37:20|41505.6|41485.6|41500.8|41480.8|41505.6|41485.6|41500.6|41480.6|4
1732019850000|2024-11-19 12:37:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1732019860000|2024-11-19 12:37:40|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41497.9|41477.9|2
1732019870000|2024-11-19 12:37:50|41493.1|41473.1|41493.1|41473.1|41498.1|41478.1|41493.1|41473.1|5
1732019880000|2024-11-19 12:38:00|41490.6|41470.6|41492.9|41472.9|41493.1|41473.1|41490.6|41470.6|3
1732019890000|2024-11-19 12:38:10|41490.6|41470.6|41488.1|41468.1|41492.9|41472.9|41488.1|41468.1|0
1732019900000|2024-11-19 12:38:20|41490.4|41470.4|41490.6|41470.6|41490.6|41470.6|41488.1|41468.1|3
1732019910000|2024-11-19 12:38:30|41490.4|41470.4|41495.4|41475.4|41495.4|41475.4|41490.4|41470.4|2
1732019920000|2024-11-19 12:38:40|41492.9|41472.9|41492.9|41472.9|41492.9|41472.9|41492.9|41472.9|3
1732019930000|2024-11-19 12:38:50|41490.4|41470.4|41490.4|41470.4|41492.9|41472.9|41490.4|41470.4|2
1732019940000|2024-11-19 12:39:00|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|2
1732019950000|2024-11-19 12:39:10|41490.6|41470.6|41490.6|41470.6|41493.1|41473.1|41488.1|41468.1|4
1732019960000|2024-11-19 12:39:20|41490.8|41470.8|41493.1|41473.1|41493.1|41473.1|41488.1|41468.1|4
1732019970000|2024-11-19 12:39:30|41490.4|41470.4|41487.9|41467.9|41490.4|41470.4|41487.9|41467.9|13
1732019980000|2024-11-19 12:39:40|41488.1|41468.1|41483.1|41463.1|41488.1|41468.1|41483.1|41463.1|4
1732019990000|2024-11-19 12:39:50|41483.3|41463.3|41480.8|41460.8|41485.6|41465.6|41480.8|41460.8|12
1732020000000|2024-11-19 12:40:00|41481|41461|41483.5|41463.5|41483.5|41463.5|41481|41461|1
1732020010000|2024-11-19 12:40:10|41485.8|41465.8|41485.8|41465.8|41488.1|41468.1|41485.8|41465.8|1
1732020020000|2024-11-19 12:40:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|7
1732020030000|2024-11-19 12:40:30|41488.5|41468.5|41493.3|41473.3|41493.5|41473.5|41488.5|41468.5|15
1732020040000|2024-11-19 12:40:40|41493.1|41473.1|41486|41466|41495.8|41475.8|41486|41466|9
1732020050000|2024-11-19 12:40:50|41488.5|41468.5|41488.3|41468.3|41488.5|41468.5|41486|41466|3
1732020060000|2024-11-19 12:41:00|41486|41466|41500.8|41480.8|41503.1|41483.1|41486|41466|9
1732020070000|2024-11-19 12:41:10|41501|41481|41498.1|41478.1|41502.9|41482.9|41498.1|41478.1|20
1732020080000|2024-11-19 12:41:20|||||||||1
1732020090000|2024-11-19 12:41:30|41497.9|41477.9|41492.9|41472.9|41497.9|41477.9|41490.8|41470.8|6
1732020100000|2024-11-19 12:41:40|41493.1|41473.1|41495.6|41475.6|41495.8|41475.8|41493.1|41473.1|5
1732020110000|2024-11-19 12:41:50|41495.4|41475.4|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|1
1732020120000|2024-11-19 12:42:00|41495.4|41475.4|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|2
1732020130000|2024-11-19 12:42:10|41495.4|41475.4|41495.6|41475.6|41498.1|41478.1|41493.1|41473.1|4
1732020140000|2024-11-19 12:42:20|41493.3|41473.3|41493.1|41473.1|41493.3|41473.3|41492.9|41472.9|5
1732020150000|2024-11-19 12:42:30|41492.9|41472.9|41490.6|41470.6|41493.1|41473.1|41490.4|41470.4|2
1732020160000|2024-11-19 12:42:40|41490.4|41470.4|41490.6|41470.6|41490.6|41470.6|41488.1|41468.1|3
1732020170000|2024-11-19 12:42:50|41492.9|41472.9|41485.6|41465.6|41492.9|41472.9|41485.6|41465.6|8
1732020180000|2024-11-19 12:43:00|41485.4|41465.4|41485.4|41465.4|41485.6|41465.6|41483.1|41463.1|1
1732020190000|2024-11-19 12:43:10|41483.1|41463.1|41468.1|41448.1|41485.6|41465.6|41468.1|41448.1|15
1732020200000|2024-11-19 12:43:20|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|4
1732020210000|2024-11-19 12:43:30|41472.9|41452.9|41475.6|41455.6|41475.6|41455.6|41472.9|41452.9|8
1732020220000|2024-11-19 12:43:40|41475.4|41455.4|41472.9|41452.9|41475.4|41455.4|41472.9|41452.9|2
1732020230000|2024-11-19 12:43:50|41472.7|41452.7|41475.2|41455.2|41475.2|41455.2|41470.2|41450.2|10
1732020240000|2024-11-19 12:44:00|41472.7|41452.7|41477.9|41457.9|41477.9|41457.9|41472.7|41452.7|2
1732020250000|2024-11-19 12:44:10|41478.1|41458.1|41477.7|41457.7|41480.4|41460.4|41477.7|41457.7|0
1732020260000|2024-11-19 12:44:20|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|2
1732020270000|2024-11-19 12:44:30|41482.7|41462.7|41482.9|41462.9|41482.9|41462.9|41480.2|41460.2|2
1732020280000|2024-11-19 12:44:40|41485.2|41465.2|41482.7|41462.7|41485.2|41465.2|41482.7|41462.7|5
1732020290000|2024-11-19 12:44:50|41487.3|41467.3|41484.8|41464.8|41489.8|41469.8|41484.8|41464.8|4
1732020300000|2024-11-19 12:45:00|41484.6|41464.6|41477.3|41457.3|41484.6|41464.6|41477.3|41457.3|6
1732020310000|2024-11-19 12:45:10|41477.1|41457.1|41472.3|41452.3|41477.3|41457.3|41472.3|41452.3|1
1732020320000|2024-11-19 12:45:20|41474.6|41454.6|41474.8|41454.8|41474.8|41454.8|41472.3|41452.3|5
1732020330000|2024-11-19 12:45:30|41475|41455|41474.8|41454.8|41475|41455|41472.3|41452.3|2
1732020340000|2024-11-19 12:45:40|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41472.3|41452.3|0
1732020350000|2024-11-19 12:45:50|41472.3|41452.3|41472.3|41452.3|41474.6|41454.6|41472.3|41452.3|0
1732020360000|2024-11-19 12:46:00|41472.1|41452.1|41472.3|41452.3|41472.3|41452.3|41469.6|41449.6|6
1732020370000|2024-11-19 12:46:10|41469.6|41449.6|41474.8|41454.8|41474.8|41454.8|41469.6|41449.6|9
1732020390000|2024-11-19 12:46:30|41477.1|41457.1|41480|41460|41480|41460|41477.1|41457.1|3
1732020400000|2024-11-19 12:46:40|41480.3|41460.3|41482.5|41462.5|41482.5|41462.5|41480.3|41460.3|0
1732020410000|2024-11-19 12:46:50|41484.6|41464.6|41474.6|41454.6|41484.6|41464.6|41474.6|41454.6|51
1732020420000|2024-11-19 12:47:00|||||||||1
1732020440000|2024-11-19 12:47:20|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|5
1732020450000|2024-11-19 12:47:30|41479.8|41459.8|41487.3|41467.3|41487.6|41467.6|41479.8|41459.8|15
1732020460000|2024-11-19 12:47:40|41487.1|41467.1|41484.8|41464.8|41487.3|41467.3|41484.6|41464.6|2
1732020470000|2024-11-19 12:47:50|41489.6|41469.6|41492.6|41472.6|41495.1|41475.1|41489.6|41469.6|5
1732020480000|2024-11-19 12:48:00|41494.8|41474.8|41492.3|41472.3|41495.1|41475.1|41490.1|41470.1|4
1732020490000|2024-11-19 12:48:10|41492.4|41472.4|41494.9|41474.9|41494.9|41474.9|41492.4|41472.4|0
1732020500000|2024-11-19 12:48:20|41494.6|41474.6|41487.4|41467.4|41494.9|41474.9|41487.4|41467.4|1
1732020510000|2024-11-19 12:48:30|41487.1|41467.1|41487.1|41467.1|41487.4|41467.4|41487.1|41467.1|1
1732020520000|2024-11-19 12:48:40|41484.9|41464.9|41487.4|41467.4|41487.4|41467.4|41484.9|41464.9|2
1732020530000|2024-11-19 12:48:50|41489.6|41469.6|41492.1|41472.1|41492.1|41472.1|41489.6|41469.6|0
1732020540000|2024-11-19 12:49:00|41492.2|41472.2|41494.9|41474.9|41494.9|41474.9|41489.9|41469.9|2
1732020550000|2024-11-19 12:49:10|41492.4|41472.4|41494.7|41474.7|41494.9|41474.9|41492.4|41472.4|1
1732020560000|2024-11-19 12:49:20|41492.4|41472.4|41497.4|41477.4|41499.7|41479.7|41492.4|41472.4|3
1732020570000|2024-11-19 12:49:30|41499.7|41479.7|41497.6|41477.6|41499.9|41479.9|41494.9|41474.9|2
1732020580000|2024-11-19 12:49:40|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41494.9|41474.9|0
1732020590000|2024-11-19 12:49:50|41494.9|41474.9|41499.9|41479.9|41499.9|41479.9|41494.9|41474.9|0
1732020600000|2024-11-19 12:50:00|41499.7|41479.7|41497.4|41477.4|41499.9|41479.9|41497.4|41477.4|2
1732020610000|2024-11-19 12:50:10|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|41494.9|41474.9|2
1732020620000|2024-11-19 12:50:20|41494.7|41474.7|41489.9|41469.9|41494.7|41474.7|41487.4|41467.4|1
1732020630000|2024-11-19 12:50:30|41487.4|41467.4|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|1
1732020640000|2024-11-19 12:50:40|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|6
1732020650000|2024-11-19 12:50:50|41487|41467|41489.7|41469.7|41489.7|41469.7|41487|41467|1
1732020660000|2024-11-19 12:51:00|41487.4|41467.4|41489.9|41469.9|41489.9|41469.9|41487.4|41467.4|0
1732020670000|2024-11-19 12:51:10|41490.1|41470.1|41497.6|41477.6|41497.6|41477.6|41490.1|41470.1|3
1732020680000|2024-11-19 12:51:20|41497.4|41477.4|41502.6|41482.6|41502.6|41482.6|41497.4|41477.4|3
1732020690000|2024-11-19 12:51:30|41507.2|41487.2|41504.7|41484.7|41509.7|41489.7|41504.7|41484.7|4
1732020700000|2024-11-19 12:51:40|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|1
1732020710000|2024-11-19 12:51:50|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41504.5|41484.5|0
1732020720000|2024-11-19 12:52:00|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41502.2|41482.2|1
1732020730000|2024-11-19 12:52:10|41504.9|41484.9|41502.2|41482.2|41504.9|41484.9|41502.2|41482.2|0
1732020740000|2024-11-19 12:52:20|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41502.2|41482.2|1
1732020750000|2024-11-19 12:52:30|41504.7|41484.7|41504.7|41484.7|41504.9|41484.9|41504.7|41484.7|0
1732020760000|2024-11-19 12:52:40|41502.4|41482.4|41504.5|41484.5|41504.5|41484.5|41502.2|41482.2|1
1732020770000|2024-11-19 12:52:50|41502.2|41482.2|41504.7|41484.7|41504.7|41484.7|41499.9|41479.9|0
1732020780000|2024-11-19 12:53:00|41507|41487|41514.3|41494.3|41514.3|41494.3|41507|41487|3
1732020790000|2024-11-19 12:53:10|41512|41492|41514.5|41494.5|41514.5|41494.5|41512|41492|3
1732020800000|2024-11-19 12:53:20|41516.8|41496.8|41519.7|41499.7|41522|41502|41516.8|41496.8|14
1732020810000|2024-11-19 12:53:30|41519.9|41499.9|41522.4|41502.4|41522.4|41502.4|41519.7|41499.7|5
1732020820000|2024-11-19 12:53:40|41519.9|41499.9|41519.7|41499.7|41519.9|41499.9|41519.7|41499.7|5
1732020830000|2024-11-19 12:53:50|41519.9|41499.9|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|2
1732020840000|2024-11-19 12:54:00|41519.7|41499.7|41522.4|41502.4|41522.4|41502.4|41519.7|41499.7|4
1732020850000|2024-11-19 12:54:10|41519.9|41499.9|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|2
1732020860000|2024-11-19 12:54:20|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|1
1732020870000|2024-11-19 12:54:30|41522.2|41502.2|41524.7|41504.7|41527|41507|41522.2|41502.2|8
1732020880000|2024-11-19 12:54:40|41527.2|41507.2|41517.8|41497.8|41527.2|41507.2|41517.8|41497.8|4
1732020890000|2024-11-19 12:54:50|41520.1|41500.1|41519.9|41499.9|41520.1|41500.1|41519.9|41499.9|6
1732020900000|2024-11-19 12:55:00|41519.7|41499.7|41522.4|41502.4|41522.4|41502.4|41519.7|41499.7|11
1732020910000|2024-11-19 12:55:10|41520.1|41500.1|41524.7|41504.7|41527.4|41507.4|41520.1|41500.1|5
1732020920000|2024-11-19 12:55:20|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|2
1732020930000|2024-11-19 12:55:30|41524.7|41504.7|41524.7|41504.7|41524.9|41504.9|41522.4|41502.4|1
1732020940000|2024-11-19 12:55:40|41524.9|41504.9|41519.9|41499.9|41524.9|41504.9|41519.9|41499.9|0
1732020950000|2024-11-19 12:55:50|41522.4|41502.4|41519.9|41499.9|41522.4|41502.4|41519.9|41499.9|1
1732020960000|2024-11-19 12:56:00|41520.1|41500.1|41522.2|41502.2|41524.9|41504.9|41519.9|41499.9|2
1732020970000|2024-11-19 12:56:10|41519.9|41499.9|41527.4|41507.4|41527.4|41507.4|41519.9|41499.9|5
1732020980000|2024-11-19 12:56:20|41529.7|41509.7|41532.4|41512.4|41532.4|41512.4|41527.4|41507.4|2
1732020990000|2024-11-19 12:56:30|||||||||12
1732021000000|2024-11-19 12:56:40|41537.2|41517.2|41534.9|41514.9|41537.2|41517.2|41534.9|41514.9|8
1732021010000|2024-11-19 12:56:50|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|2
1732021020000|2024-11-19 12:57:00|41537.4|41517.4|41532.8|41512.8|41537.6|41517.6|41532.6|41512.6|17
1732021030000|2024-11-19 12:57:10|41532.6|41512.6|41530.1|41510.1|41532.6|41512.6|41530.1|41510.1|2
1732021040000|2024-11-19 12:57:20|41529.7|41509.7|41525.1|41505.1|41529.9|41509.9|41525.1|41505.1|9
1732021050000|2024-11-19 12:57:30|41522.8|41502.8|41522.4|41502.4|41525.1|41505.1|41522.4|41502.4|2
1732021060000|2024-11-19 12:57:40|41522.6|41502.6|41524.9|41504.9|41527.4|41507.4|41522.6|41502.6|6
1732021070000|2024-11-19 12:57:50|41525.1|41505.1|41522.8|41502.8|41525.1|41505.1|41522.6|41502.6|0
1732021080000|2024-11-19 12:58:00|41522.6|41502.6|41527.6|41507.6|41527.6|41507.6|41522.4|41502.4|2
1732021090000|2024-11-19 12:58:10|41529.9|41509.9|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|4
1732021100000|2024-11-19 12:58:20|41530.1|41510.1|41528|41508|41530.3|41510.3|41527.8|41507.8|2
1732021110000|2024-11-19 12:58:30|41528.2|41508.2|41530.3|41510.3|41530.5|41510.5|41528.2|41508.2|1
1732021120000|2024-11-19 12:58:40|41530.5|41510.5|41532.8|41512.8|41535.3|41515.3|41530.5|41510.5|6
1732021130000|2024-11-19 12:58:50|41532.6|41512.6|41532.6|41512.6|41532.8|41512.8|41532.6|41512.6|3
1732021140000|2024-11-19 12:59:00|41523|41503|41525.3|41505.3|41525.3|41505.3|41517.6|41497.6|21
1732021150000|2024-11-19 12:59:10|41522.8|41502.8|41527.8|41507.8|41527.8|41507.8|41522.8|41502.8|10
1732021160000|2024-11-19 12:59:20|41527.6|41507.6|41527.8|41507.8|41527.8|41507.8|41525.3|41505.3|5
1732021170000|2024-11-19 12:59:30|41530.3|41510.3|41530.1|41510.1|41532.6|41512.6|41530.1|41510.1|10
1732021180000|2024-11-19 12:59:40|41527.8|41507.8|41525.3|41505.3|41527.8|41507.8|41525.3|41505.3|13
1732021190000|2024-11-19 12:59:50|41525.5|41505.5|41530.1|41510.1|41530.1|41510.1|41525.5|41505.5|2
1732021200000|2024-11-19 13:00:00|41525.3|41505.3|41502.2|41482.2|41530.3|41510.3|41495.1|41475.1|136
1732021210000|2024-11-19 13:00:10|41502.4|41482.4|41522.4|41502.4|41522.4|41502.4|41497.2|41477.2|31
1732021220000|2024-11-19 13:00:20|41524.7|41504.7|41534.7|41514.7|41539.9|41519.9|41524.7|41504.7|26
1732021230000|2024-11-19 13:00:30|41537|41517|41544.5|41524.5|41554.5|41534.5|41537|41517|20
1732021240000|2024-11-19 13:00:40|41542.2|41522.2|41544.9|41524.9|41549.5|41529.5|41539.7|41519.7|18
1732021250000|2024-11-19 13:00:50|41544.7|41524.7|41559.5|41539.5|41559.5|41539.5|41542.4|41522.4|16
1732021260000|2024-11-19 13:01:00|41557|41537|41544.3|41524.3|41557|41537|41537|41517|66
1732021270000|2024-11-19 13:01:10|41544.1|41524.1|41534.1|41514.1|41546.6|41526.6|41534.1|41514.1|28
1732021280000|2024-11-19 13:01:20|41531.6|41511.6|41521.2|41501.2|41536.4|41516.4|41521.2|41501.2|28
1732021290000|2024-11-19 13:01:30|41518.7|41498.7|41516.2|41496.2|41523.9|41503.9|41516.2|41496.2|20
1732021300000|2024-11-19 13:01:40|41513.9|41493.9|41513.9|41493.9|41516.2|41496.2|41511.2|41491.2|39
1732021310000|2024-11-19 13:01:50|41516.4|41496.4|41533.9|41513.9|41536.2|41516.2|41516.4|41496.4|12
1732021320000|2024-11-19 13:02:00|41536.2|41516.2|41533.5|41513.5|41538.7|41518.7|41528.7|41508.7|16
1732021330000|2024-11-19 13:02:10|41533.7|41513.7|41528.9|41508.9|41533.7|41513.7|41524.1|41504.1|6
1732021340000|2024-11-19 13:02:20|41528.7|41508.7|41536.2|41516.2|41538.7|41518.7|41528.7|41508.7|6
1732021350000|2024-11-19 13:02:30|41538.7|41518.7|41536|41516|41541.2|41521.2|41531.2|41511.2|12
1732021360000|2024-11-19 13:02:40|41534.1|41514.1|41533.7|41513.7|41536.2|41516.2|41528.9|41508.9|12
1732021370000|2024-11-19 13:02:50|41531.2|41511.2|41528.9|41508.9|41536|41516|41528.7|41508.7|1
1732021380000|2024-11-19 13:03:00|41531.2|41511.2|41531.2|41511.2|41534.1|41514.1|41526.2|41506.2|16
1732021390000|2024-11-19 13:03:10|41531|41511|41530.8|41510.8|41531.2|41511.2|41526|41506|28
1732021400000|2024-11-19 13:03:20|41531|41511|41528.3|41508.3|41535.6|41515.6|41526|41506|13
1732021410000|2024-11-19 13:03:30|41530.8|41510.8|41528.5|41508.5|41530.8|41510.8|41525.8|41505.8|6
1732021420000|2024-11-19 13:03:40|41530.8|41510.8|41518.3|41498.3|41530.8|41510.8|41515.8|41495.8|17
1732021430000|2024-11-19 13:03:50|41515.8|41495.8|41536|41516|41536|41516|41515.8|41495.8|101
1732021440000|2024-11-19 13:04:00|41533.7|41513.7|41526.4|41506.4|41536|41516|41523.9|41503.9|4
1732021450000|2024-11-19 13:04:10|41528.7|41508.7|41526.2|41506.2|41528.9|41508.9|41523.9|41503.9|0
1732021460000|2024-11-19 13:04:20|41526.4|41506.4|41531.2|41511.2|41531.2|41511.2|41526.2|41506.2|2
1732021470000|2024-11-19 13:04:30|41533.5|41513.5|41541.2|41521.2|41548.5|41528.5|41533.5|41513.5|8
1732021480000|2024-11-19 13:04:40|41541.4|41521.4|41528.7|41508.7|41543.7|41523.7|41526.2|41506.2|8
1732021490000|2024-11-19 13:04:50|41528.9|41508.9|41516.2|41496.2|41531|41511|41506.2|41486.2|37
1732021500000|2024-11-19 13:05:00|41516.4|41496.4|41523.9|41503.9|41526.2|41506.2|41516|41496|6
1732021510000|2024-11-19 13:05:10|41526.2|41506.2|41528.9|41508.9|41528.9|41508.9|41523.5|41503.5|7
1732021520000|2024-11-19 13:05:20|41529.1|41509.1|41526.4|41506.4|41531.4|41511.4|41526.4|41506.4|13
1732021530000|2024-11-19 13:05:30|41526.2|41506.2|41513.7|41493.7|41526.4|41506.4|41513.7|41493.7|0
1732021540000|2024-11-19 13:05:40|41511.2|41491.2|41496.2|41476.2|41511.2|41491.2|41496.2|41476.2|16
1732021550000|2024-11-19 13:05:50|41491.2|41471.2|41491.2|41471.2|41493.7|41473.7|41486.2|41466.2|17
1732021560000|2024-11-19 13:06:00|41488.7|41468.7|41501.4|41481.4|41506|41486|41488.7|41468.7|27
1732021570000|2024-11-19 13:06:10|41503.9|41483.9|41506.2|41486.2|41506.2|41486.2|41501.2|41481.2|5
1732021580000|2024-11-19 13:06:20|41503.9|41483.9|41503.7|41483.7|41508.7|41488.7|41501.4|41481.4|7
1732021590000|2024-11-19 13:06:30|41503.9|41483.9|41508.7|41488.7|41508.7|41488.7|41501.4|41481.4|6
1732021600000|2024-11-19 13:06:40|41506.2|41486.2|41526.2|41506.2|41526.2|41506.2|41506.2|41486.2|5
1732021610000|2024-11-19 13:06:50|41526|41506|41513.9|41493.9|41526|41506|41513.9|41493.9|2
1732021620000|2024-11-19 13:07:00|41513.7|41493.7|41506.2|41486.2|41516.2|41496.2|41506.2|41486.2|10
1732021630000|2024-11-19 13:07:10|41503.7|41483.7|41516.4|41496.4|41516.4|41496.4|41503.7|41483.7|6
1732021640000|2024-11-19 13:07:20|41516.2|41496.2|41513.7|41493.7|41516.4|41496.4|41511|41491|5
1732021650000|2024-11-19 13:07:30|41511.2|41491.2|41516.6|41496.6|41516.6|41496.6|41511.2|41491.2|8
1732021660000|2024-11-19 13:07:40|41513.9|41493.9|41511.4|41491.4|41513.9|41493.9|41508.9|41488.9|0
1732021670000|2024-11-19 13:07:50|41508.9|41488.9|41501.6|41481.6|41511.4|41491.4|41501.6|41481.6|7
1732021680000|2024-11-19 13:08:00|41501.4|41481.4|41488.9|41468.9|41501.4|41481.4|41486.4|41466.4|3
1732021690000|2024-11-19 13:08:10|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41483.5|41463.5|10
1732021700000|2024-11-19 13:08:20|41486|41466|41483.5|41463.5|41486|41466|41480.8|41460.8|22
1732021710000|2024-11-19 13:08:30|41480.8|41460.8|41485.8|41465.8|41485.8|41465.8|41480.8|41460.8|5
1732021720000|2024-11-19 13:08:40|41483.5|41463.5|41491.2|41471.2|41491.2|41471.2|41483.3|41463.3|22
1732021730000|2024-11-19 13:08:50|41491.4|41471.4|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|0
1732021740000|2024-11-19 13:09:00|41491.4|41471.4|41488.7|41468.7|41491.4|41471.4|41488.7|41468.7|5
1732021750000|2024-11-19 13:09:10|41488.9|41468.9|41498.9|41478.9|41499.1|41479.1|41488.9|41468.9|11
1732021760000|2024-11-19 13:09:20|41499.1|41479.1|41501.2|41481.2|41504.1|41484.1|41499.1|41479.1|2
1732021770000|2024-11-19 13:09:30|41501.4|41481.4|41501|41481|41501.4|41481.4|41501|41481|2
1732021780000|2024-11-19 13:09:40|41496.4|41476.4|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|2
1732021790000|2024-11-19 13:09:50|41498.7|41478.7|41493.7|41473.7|41498.7|41478.7|41491.8|41471.8|4
1732021800000|2024-11-19 13:10:00|41494.1|41474.1|41503.9|41483.9|41503.9|41483.9|41494.1|41474.1|22
1732021810000|2024-11-19 13:10:10|41506.4|41486.4|41516.8|41496.8|41519.3|41499.3|41506.4|41486.4|10
1732021820000|2024-11-19 13:10:20|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41511.8|41491.8|5
1732021830000|2024-11-19 13:10:30|41512|41492|41519.5|41499.5|41521.8|41501.8|41511.8|41491.8|1
1732021840000|2024-11-19 13:10:40|41521.8|41501.8|41514.5|41494.5|41521.8|41501.8|41514.5|41494.5|7
1732021850000|2024-11-19 13:10:50|41514.3|41494.3|41496.6|41476.6|41514.3|41494.3|41496.4|41476.4|12
1732021860000|2024-11-19 13:11:00|41494.1|41474.1|41491.2|41471.2|41496.6|41476.6|41491.2|41471.2|17
1732021870000|2024-11-19 13:11:10|41491.4|41471.4|41488.9|41468.9|41496.2|41476.2|41488.7|41468.7|14
1732021880000|2024-11-19 13:11:20|41488.7|41468.7|41486.4|41466.4|41488.7|41468.7|41483.9|41463.9|4
1732021890000|2024-11-19 13:11:30|41486.6|41466.6|41486.2|41466.2|41486.6|41466.6|41481.4|41461.4|12
1732021900000|2024-11-19 13:11:40|41486.4|41466.4|41483.9|41463.9|41488.9|41468.9|41483.9|41463.9|1
1732021910000|2024-11-19 13:11:50|41481.6|41461.6|41483.9|41463.9|41486.6|41466.6|41481.6|41461.6|3
1732021920000|2024-11-19 13:12:00|41484.1|41464.1|41486.4|41466.4|41486.6|41466.6|41481.6|41461.6|3
1732021930000|2024-11-19 13:12:10|41486.6|41466.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|12
1732021940000|2024-11-19 13:12:20|41486.2|41466.2|41481.6|41461.6|41486.2|41466.2|41481.6|41461.6|3
1732021950000|2024-11-19 13:12:30|41486.2|41466.2|41484.1|41464.1|41486.4|41466.4|41481.6|41461.6|3
1732021960000|2024-11-19 13:12:40|41486.4|41466.4|41486.4|41466.4|41486.6|41466.6|41484.1|41464.1|1
1732021970000|2024-11-19 13:12:50|41481.6|41461.6|41493.9|41473.9|41493.9|41473.9|41481.6|41461.6|6
1732021980000|2024-11-19 13:13:00|41498.7|41478.7|41502|41482|41504.1|41484.1|41498.7|41478.7|9
1732021990000|2024-11-19 13:13:10|41501.8|41481.8|41511.6|41491.6|41511.6|41491.6|41501.8|41481.8|4
1732022000000|2024-11-19 13:13:20|41509.3|41489.3|41518.9|41498.9|41518.9|41498.9|41509.3|41489.3|3
1732022010000|2024-11-19 13:13:30|41519.1|41499.1|41516.8|41496.8|41519.3|41499.3|41511.8|41491.8|37
1732022020000|2024-11-19 13:13:40|41517|41497|41516.8|41496.8|41517|41497|41514.3|41494.3|10
1732022030000|2024-11-19 13:13:50|41519.3|41499.3|41506.8|41486.8|41519.3|41499.3|41506.8|41486.8|3
1732022040000|2024-11-19 13:14:00|41507|41487|41512.2|41492.2|41512.2|41492.2|41506.8|41486.8|139
1732022050000|2024-11-19 13:14:10|41512|41492|41507.2|41487.2|41512|41492|41507.2|41487.2|2
1732022060000|2024-11-19 13:14:20|41507.4|41487.4|41502.2|41482.2|41509.7|41489.7|41502.2|41482.2|4
1732022070000|2024-11-19 13:14:30|41502.4|41482.4|41499.9|41479.9|41502.4|41482.4|41499.9|41479.9|4
1732022080000|2024-11-19 13:14:40|41497.7|41477.7|41502.4|41482.4|41502.4|41482.4|41497.2|41477.2|3
1732022090000|2024-11-19 13:14:50|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|3
1732022100000|2024-11-19 13:15:00|41505|41485|41502.5|41482.5|41507.5|41487.5|41500|41480|6
1732022110000|2024-11-19 13:15:10|41507.2|41487.2|41495|41475|41507.2|41487.2|41495|41475|11
1732022120000|2024-11-19 13:15:20|41494.7|41474.7|41489.3|41469.3|41497.2|41477.2|41486.8|41466.8|16
1732022130000|2024-11-19 13:15:30|41489.5|41469.5|41472.3|41452.3|41489.5|41469.5|41469.8|41449.8|10
1732022140000|2024-11-19 13:15:40|41469.8|41449.8|41462|41442|41469.8|41449.8|41459.8|41439.8|7
1732022150000|2024-11-19 13:15:50|41459.8|41439.8|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|4
1732022160000|2024-11-19 13:16:00|41460|41440|41460.2|41440.2|41465|41445|41457.5|41437.5|3
1732022170000|2024-11-19 13:16:10|41462.5|41442.5|41471.8|41451.8|41471.8|41451.8|41460.2|41440.2|2
1732022180000|2024-11-19 13:16:20|41472.1|41452.1|41472.1|41452.1|41474.3|41454.3|41472.1|41452.1|0
1732022190000|2024-11-19 13:16:30|41474.6|41454.6|41482.5|41462.5|41482.7|41462.7|41474.6|41454.6|5
1732022200000|2024-11-19 13:16:40|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41479.8|41459.8|2
1732022210000|2024-11-19 13:16:50|41482.1|41462.1|41472.3|41452.3|41482.1|41462.1|41472.3|41452.3|3
1732022220000|2024-11-19 13:17:00|41474.6|41454.6|41462.3|41442.3|41474.8|41454.8|41462.1|41442.1|16
1732022230000|2024-11-19 13:17:10|41462.1|41442.1|41459.8|41439.8|41462.1|41442.1|41459.6|41439.6|0
1732022240000|2024-11-19 13:17:20|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|11
1732022250000|2024-11-19 13:17:30|41462.3|41442.3|41467.1|41447.1|41467.1|41447.1|41462.3|41442.3|4
1732022260000|2024-11-19 13:17:40|41466.9|41446.9|41469.6|41449.6|41471.9|41451.9|41459.8|41439.8|6
1732022270000|2024-11-19 13:17:50|41472.1|41452.1|41462.7|41442.7|41472.1|41452.1|41462.7|41442.7|3
1732022280000|2024-11-19 13:18:00|41462.5|41442.5|41452.5|41432.5|41462.7|41442.7|41452.5|41432.5|6
1732022290000|2024-11-19 13:18:10|41457.3|41437.3|41452.5|41432.5|41457.3|41437.3|41452.5|41432.5|2
1732022300000|2024-11-19 13:18:20|41455|41435|41457.5|41437.5|41457.5|41437.5|41455|41435|11
1732022310000|2024-11-19 13:18:30|41459.8|41439.8|41460|41440|41462.5|41442.5|41457.5|41437.5|5
1732022320000|2024-11-19 13:18:40|41459.8|41439.8|41462.9|41442.9|41465|41445|41457.5|41437.5|13
1732022330000|2024-11-19 13:18:50|41462.7|41442.7|41467.9|41447.9|41470.4|41450.4|41462.7|41442.7|3
1732022340000|2024-11-19 13:19:00|41467.7|41447.7|41465.4|41445.4|41472.7|41452.7|41465.4|41445.4|8
1732022350000|2024-11-19 13:19:10|41465.6|41445.6|41462.9|41442.9|41465.6|41445.6|41460.4|41440.4|45
1732022360000|2024-11-19 13:19:20|41462.7|41442.7|41457.5|41437.5|41462.7|41442.7|41457.5|41437.5|6
1732022370000|2024-11-19 13:19:30|41457.7|41437.7|41460.4|41440.4|41460.4|41440.4|41455.2|41435.2|11
1732022380000|2024-11-19 13:19:40|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|4
1732022390000|2024-11-19 13:19:50|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|2
1732022400000|2024-11-19 13:20:00|41464.8|41444.8|41467.5|41447.5|41467.5|41447.5|41462.5|41442.5|8
1732022410000|2024-11-19 13:20:10|41467.7|41447.7|41480.4|41460.4|41480.4|41460.4|41462.9|41442.9|16
1732022420000|2024-11-19 13:20:20|41482.9|41462.9|41480.4|41460.4|41487.7|41467.7|41480.4|41460.4|16
1732022430000|2024-11-19 13:20:30|41482.7|41462.7|41485.2|41465.2|41485.2|41465.2|41477.9|41457.9|3
1732022440000|2024-11-19 13:20:40|41485.4|41465.4|41482.9|41462.9|41487.7|41467.7|41482.7|41462.7|3
1732022450000|2024-11-19 13:20:50|41482.7|41462.7|41462.9|41442.9|41482.7|41462.7|41462.9|41442.9|10
1732022460000|2024-11-19 13:21:00|41462.7|41442.7|41462.7|41442.7|41465.2|41445.2|41460.2|41440.2|3
1732022470000|2024-11-19 13:21:10|41465|41445|41462.7|41442.7|41467.5|41447.5|41462.7|41442.7|4
1732022480000|2024-11-19 13:21:20|41462.5|41442.5|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|9
1732022490000|2024-11-19 13:21:30|41457.7|41437.7|41457.9|41437.9|41462.7|41442.7|41457.5|41437.5|4
1732022500000|2024-11-19 13:21:40|41460.2|41440.2|41457.7|41437.7|41462.9|41442.9|41455.4|41435.4|4
1732022510000|2024-11-19 13:21:50|41455.4|41435.4|41455.4|41435.4|41457.7|41437.7|41452.9|41432.9|0
1732022520000|2024-11-19 13:22:00|41457.7|41437.7|41450.2|41430.2|41457.7|41437.7|41450.2|41430.2|6
1732022530000|2024-11-19 13:22:10|41447.7|41427.7|41449.8|41429.8|41449.8|41429.8|41437.5|41417.5|33
1732022540000|2024-11-19 13:22:20|41447.5|41427.5|41457.3|41437.3|41457.3|41437.3|41445.2|41425.2|5
1732022550000|2024-11-19 13:22:30|41455|41435|41455.2|41435.2|41457.5|41437.5|41452.7|41432.7|1
1732022560000|2024-11-19 13:22:40|41455.4|41435.4|41465.2|41445.2|41467.7|41447.7|41455.4|41435.4|16
1732022570000|2024-11-19 13:22:50|41465.4|41445.4|41458.1|41438.1|41467.7|41447.7|41458.1|41438.1|9
1732022580000|2024-11-19 13:23:00|41460.6|41440.6|41467.9|41447.9|41467.9|41447.9|41458.3|41438.3|5
1732022590000|2024-11-19 13:23:10|41465.4|41445.4|41488.3|41468.3|41488.3|41468.3|41465.4|41445.4|22
1732022600000|2024-11-19 13:23:20|41490.6|41470.6|41498.1|41478.1|41498.1|41478.1|41488.3|41468.3|13
1732022610000|2024-11-19 13:23:30|41495.6|41475.6|41501|41481|41503.3|41483.3|41495.6|41475.6|41
1732022620000|2024-11-19 13:23:40|41503.3|41483.3|41498.5|41478.5|41503.3|41483.3|41498.3|41478.3|10
1732022630000|2024-11-19 13:23:50|41501|41481|41498.7|41478.7|41503.3|41483.3|41496.2|41476.2|6
1732022640000|2024-11-19 13:24:00|41501|41481|41516|41496|41516|41496|41501|41481|19
1732022650000|2024-11-19 13:24:10|41513.7|41493.7|41518.5|41498.5|41520.8|41500.8|41513.7|41493.7|6
1732022660000|2024-11-19 13:24:20|41520.8|41500.8|41521|41501|41525.6|41505.6|41518.5|41498.5|7
1732022670000|2024-11-19 13:24:30|41521.2|41501.2|41518.7|41498.7|41523.5|41503.5|41516.4|41496.4|2
1732022680000|2024-11-19 13:24:40|41516.4|41496.4|41523.5|41503.5|41523.5|41503.5|41516.4|41496.4|7
1732022690000|2024-11-19 13:24:50|41523.7|41503.7|41528.7|41508.7|41530.8|41510.8|41521.2|41501.2|8
1732022700000|2024-11-19 13:25:00|41528.5|41508.5|41528.5|41508.5|41531|41511|41526|41506|12
1732022710000|2024-11-19 13:25:10|41528.7|41508.7|41521|41501|41528.7|41508.7|41518.5|41498.5|10
1732022720000|2024-11-19 13:25:20|41518.7|41498.7|41513.3|41493.3|41518.7|41498.7|41513.3|41493.3|5
1732022730000|2024-11-19 13:25:30|41513.1|41493.1|41508.3|41488.3|41513.3|41493.3|41508.3|41488.3|5
1732022740000|2024-11-19 13:25:40|41508.5|41488.5|41503.7|41483.7|41508.5|41488.5|41498.7|41478.7|3
1732022750000|2024-11-19 13:25:50|41506|41486|41518.7|41498.7|41518.7|41498.7|41506|41486|6
1732022760000|2024-11-19 13:26:00|41521.2|41501.2|41526|41506|41526|41506|41518.9|41498.9|8
1732022770000|2024-11-19 13:26:10|41523.5|41503.5|41523.3|41503.3|41526|41506|41523.3|41503.3|7
1732022780000|2024-11-19 13:26:20|41523.5|41503.5|41518.7|41498.7|41523.5|41503.5|41518.5|41498.5|0
1732022790000|2024-11-19 13:26:30|41518.9|41498.9|41521.4|41501.4|41523.5|41503.5|41518.9|41498.9|4
1732022800000|2024-11-19 13:26:40|41523.5|41503.5|41526.4|41506.4|41526.4|41506.4|41521.2|41501.2|2
1732022810000|2024-11-19 13:26:50|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|2
1732022820000|2024-11-19 13:27:00|41526|41506|41526.2|41506.2|41528.5|41508.5|41523.7|41503.7|4
1732022830000|2024-11-19 13:27:10|41528.5|41508.5|41528.5|41508.5|41530.8|41510.8|41528.5|41508.5|7
1732022840000|2024-11-19 13:27:20|41526.2|41506.2|41528.5|41508.5|41528.5|41508.5|41523.7|41503.7|1
1732022850000|2024-11-19 13:27:30|41526.2|41506.2|41533.5|41513.5|41533.5|41513.5|41526.2|41506.2|1
1732022860000|2024-11-19 13:27:40|41531.2|41511.2|41526|41506|41531.2|41511.2|41523.3|41503.3|14
1732022870000|2024-11-19 13:27:50|41523.7|41503.7|41526|41506|41526|41506|41523.7|41503.7|0
1732022880000|2024-11-19 13:28:00|41526.2|41506.2|41523.5|41503.5|41526.2|41506.2|41523.5|41503.5|7
1732022890000|2024-11-19 13:28:10|41523.3|41503.3|41518.7|41498.7|41523.3|41503.3|41518.7|41498.7|2
1732022900000|2024-11-19 13:28:20|41521|41501|41521|41501|41521.2|41501.2|41518.7|41498.7|1
1732022910000|2024-11-19 13:28:30|41521.2|41501.2|41525.8|41505.8|41526|41506|41521.2|41501.2|1
1732022930000|2024-11-19 13:28:50|41523.5|41503.5|41516.2|41496.2|41523.5|41503.5|41516|41496|5
1732022940000|2024-11-19 13:29:00|41516|41496|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|2
1732022950000|2024-11-19 13:29:10|41513.5|41493.5|41506.2|41486.2|41513.7|41493.7|41506|41486|9
1732022960000|2024-11-19 13:29:20|41506|41486|41506.2|41486.2|41506.2|41486.2|41506|41486|3
1732022970000|2024-11-19 13:29:30|41506.4|41486.4|41511.2|41491.2|41511.2|41491.2|41506.4|41486.4|42
1732022980000|2024-11-19 13:29:40|41511|41491|41511.4|41491.4|41513.9|41493.9|41511|41491|30
1732022990000|2024-11-19 13:29:50|41513.7|41493.7|41511.2|41491.2|41513.7|41493.7|41511.2|41491.2|7
1732023000000|2024-11-19 13:30:00|41511|41491|41508.5|41488.5|41511|41491|41508.5|41488.5|1
1732023010000|2024-11-19 13:30:10|41508.7|41488.7|41526|41506|41528.7|41508.7|41508.5|41488.5|22
1732023020000|2024-11-19 13:30:20|41525.8|41505.8|41511|41491|41525.8|41505.8|41508.5|41488.5|9
1732023030000|2024-11-19 13:30:30|41508.5|41488.5|41521|41501|41521|41501|41503.5|41483.5|10
1732023040000|2024-11-19 13:30:40|41521.2|41501.2|41533.5|41513.5|41536|41516|41521.2|41501.2|2
1732023050000|2024-11-19 13:30:50|41531.2|41511.2|41536.2|41516.2|41536.2|41516.2|41531.2|41511.2|16
1732023060000|2024-11-19 13:31:00|41536|41516|41536.2|41516.2|41538.7|41518.7|41533.7|41513.7|7
1732023070000|2024-11-19 13:31:10|41531|41511|41533.7|41513.7|41533.7|41513.7|41523.9|41503.9|8
1732023080000|2024-11-19 13:31:20|41536|41516|41538.7|41518.7|41541.2|41521.2|41536|41516|13
1732023090000|2024-11-19 13:31:30|41541|41521|41536.2|41516.2|41541|41521|41536.2|41516.2|1
1732023100000|2024-11-19 13:31:40|41538.5|41518.5|41536.2|41516.2|41538.7|41518.7|41536.2|41516.2|1
1732023110000|2024-11-19 13:31:50|41536.4|41516.4|41548.5|41528.5|41548.5|41528.5|41536.4|41516.4|1
1732023120000|2024-11-19 13:32:00|41546|41526|41545.8|41525.8|41547.9|41527.9|41543.3|41523.3|2
1732023130000|2024-11-19 13:32:10|41545.6|41525.6|41548.3|41528.3|41548.3|41528.3|41543.1|41523.1|4
1732023140000|2024-11-19 13:32:20|41550.8|41530.8|41558.3|41538.3|41563.3|41543.3|41550.8|41530.8|8
1732023150000|2024-11-19 13:32:30|41560.8|41540.8|41558.3|41538.3|41563.3|41543.3|41558.1|41538.1|3
1732023160000|2024-11-19 13:32:40|41560.8|41540.8|41565.6|41545.6|41566|41546|41560.8|41540.8|17
1732023170000|2024-11-19 13:32:50|41563.3|41543.3|41563.5|41543.5|41565.8|41545.8|41560.8|41540.8|16
1732023180000|2024-11-19 13:33:00|41568.1|41548.1|41561|41541|41568.3|41548.3|41561|41541|7
1732023190000|2024-11-19 13:33:10|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41560.6|41540.6|1
1732023200000|2024-11-19 13:33:20|41563.1|41543.1|41560.8|41540.8|41565.8|41545.8|41560.8|41540.8|3
1732023210000|2024-11-19 13:33:30|41560.6|41540.6|41553.3|41533.3|41560.6|41540.6|41553.1|41533.1|6
1732023220000|2024-11-19 13:33:40|41553.1|41533.1|41545.6|41525.6|41553.1|41533.1|41545.6|41525.6|1
1732023230000|2024-11-19 13:33:50|41545.8|41525.8|41550.8|41530.8|41555.6|41535.6|41545.8|41525.8|7
1732023240000|2024-11-19 13:34:00|41548.5|41528.5|41548.3|41528.3|41550.8|41530.8|41543.3|41523.3|7
1732023250000|2024-11-19 13:34:10|41550.6|41530.6|41557.9|41537.9|41557.9|41537.9|41550.6|41530.6|0
1732023260000|2024-11-19 13:34:20|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|1
1732023270000|2024-11-19 13:34:30|41558.3|41538.3|41558.1|41538.1|41560.6|41540.6|41555.8|41535.8|1
1732023280000|2024-11-19 13:34:40|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41550.8|41530.8|1
1732023290000|2024-11-19 13:34:50|41553.1|41533.1|41553.5|41533.5|41553.5|41533.5|41550.6|41530.6|0
1732023300000|2024-11-19 13:35:00|41553.3|41533.3|41553.1|41533.1|41553.5|41533.5|41550.8|41530.8|2
1732023310000|2024-11-19 13:35:10|41556|41536|41558.3|41538.3|41560.6|41540.6|41556|41536|38
1732023320000|2024-11-19 13:35:20|41558.5|41538.5|41540.6|41520.6|41558.5|41538.5|41540.6|41520.6|13
1732023330000|2024-11-19 13:35:30|41540.4|41520.4|41520.8|41500.8|41540.4|41520.4|41520.8|41500.8|4
1732023340000|2024-11-19 13:35:40|41520.6|41500.6|41528.3|41508.3|41533.1|41513.1|41520.6|41500.6|9
1732023350000|2024-11-19 13:35:50|41530.6|41510.6|41530.8|41510.8|41533.1|41513.1|41528.3|41508.3|2
1732023360000|2024-11-19 13:36:00|41528.5|41508.5|41525.8|41505.8|41533.1|41513.1|41523.1|41503.1|10
1732023370000|2024-11-19 13:36:10|41526|41506|41553.1|41533.1|41553.1|41533.1|41526|41506|6
1732023380000|2024-11-19 13:36:20|41557.9|41537.9|41563.1|41543.1|41570.4|41550.4|41557.9|41537.9|6
1732023390000|2024-11-19 13:36:30|41560.6|41540.6|41553.1|41533.1|41560.6|41540.6|41552.9|41532.9|0
1732023400000|2024-11-19 13:36:40|41548.3|41528.3|41551|41531|41551|41531|41548.1|41528.1|12
1732023410000|2024-11-19 13:36:50|41550.8|41530.8|41568.1|41548.1|41570.4|41550.4|41550.8|41530.8|7
1732023420000|2024-11-19 13:37:00|41567.9|41547.9|41573.1|41553.1|41573.1|41553.1|41563.1|41543.1|20
1732023430000|2024-11-19 13:37:10|41570.6|41550.6|41573.1|41553.1|41575.4|41555.4|41570.4|41550.4|6
1732023440000|2024-11-19 13:37:20|41575.6|41555.6|41570.6|41550.6|41577.9|41557.9|41570.6|41550.6|5
1732023450000|2024-11-19 13:37:30|41570.4|41550.4|41575.6|41555.6|41575.8|41555.8|41570.4|41550.4|1
1732023460000|2024-11-19 13:37:40|41573.3|41553.3|41575.4|41555.4|41583.1|41563.1|41573.3|41553.3|14
1732023470000|2024-11-19 13:37:50|41575.6|41555.6|41575.4|41555.4|41578.1|41558.1|41575.4|41555.4|4
1732023480000|2024-11-19 13:38:00|41575.6|41555.6|41575.8|41555.8|41578.1|41558.1|41573.3|41553.3|5
1732023490000|2024-11-19 13:38:10|41576|41556|41573.3|41553.3|41578.3|41558.3|41573.3|41553.3|5
1732023500000|2024-11-19 13:38:20|41570.8|41550.8|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|5
1732023510000|2024-11-19 13:38:30|41570.4|41550.4|41573.3|41553.3|41573.3|41553.3|41570.4|41550.4|2
1732023520000|2024-11-19 13:38:40|41573.1|41553.1|41570.8|41550.8|41575.6|41555.6|41570.6|41550.6|1
1732023530000|2024-11-19 13:38:50|41573.3|41553.3|41578.3|41558.3|41580.8|41560.8|41573.3|41553.3|0
1732023540000|2024-11-19 13:39:00|41578.1|41558.1|41570.6|41550.6|41578.3|41558.3|41570.6|41550.6|3
1732023550000|2024-11-19 13:39:10|41568.1|41548.1|41565.4|41545.4|41570.4|41550.4|41562.9|41542.9|9
1732023560000|2024-11-19 13:39:20|41565.2|41545.2|41567.9|41547.9|41567.9|41547.9|41562.9|41542.9|3
1732023570000|2024-11-19 13:39:30|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|1
1732023580000|2024-11-19 13:39:40|41570.4|41550.4|41570.4|41550.4|41575.4|41555.4|41570.4|41550.4|4
1732023590000|2024-11-19 13:39:50|41572.9|41552.9|41577.9|41557.9|41580.4|41560.4|41572.7|41552.7|1
1732023600000|2024-11-19 13:40:00|41575.6|41555.6|41580.4|41560.4|41580.4|41560.4|41572.9|41552.9|9
1732023610000|2024-11-19 13:40:10|41578.1|41558.1|41592.9|41572.9|41595.4|41575.4|41577.9|41557.9|6
1732023620000|2024-11-19 13:40:20|41593.2|41573.2|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|5
1732023630000|2024-11-19 13:40:30|41590.7|41570.7|41587.9|41567.9|41593.4|41573.4|41587.9|41567.9|1
1732023640000|2024-11-19 13:40:40|41587.7|41567.7|41583.2|41563.2|41588.2|41568.2|41580.4|41560.4|3
1732023650000|2024-11-19 13:40:50|41580.9|41560.9|41590.7|41570.7|41590.7|41570.7|41580.9|41560.9|1
1732023660000|2024-11-19 13:41:00|41590.9|41570.9|41590.9|41570.9|41595.2|41575.2|41590.7|41570.7|5
1732023670000|2024-11-19 13:41:10|41593.2|41573.2|41598.2|41578.2|41598.2|41578.2|41593.2|41573.2|2
1732023680000|2024-11-19 13:41:20|41598.4|41578.4|41598.4|41578.4|41600.9|41580.9|41598.4|41578.4|6
1732023690000|2024-11-19 13:41:30|41595.9|41575.9|41585.9|41565.9|41595.9|41575.9|41585.7|41565.7|12
1732023700000|2024-11-19 13:41:40|41588.2|41568.2|41598.2|41578.2|41598.2|41578.2|41588.2|41568.2|20
1732023710000|2024-11-19 13:41:50|41595.9|41575.9|41600.9|41580.9|41600.9|41580.9|41595.9|41575.9|0
1732023720000|2024-11-19 13:42:00|41600.7|41580.7|41610.7|41590.7|41610.7|41590.7|41600.7|41580.7|17
1732023730000|2024-11-19 13:42:10|41610.9|41590.9|41615.9|41595.9|41615.9|41595.9|41610.7|41590.7|7
1732023740000|2024-11-19 13:42:20|41615.7|41595.7|41605.9|41585.9|41615.7|41595.7|41603.6|41583.6|4
1732023750000|2024-11-19 13:42:30|41606.1|41586.1|41591.1|41571.1|41608.2|41588.2|41591.1|41571.1|4
1732023760000|2024-11-19 13:42:40|41590.9|41570.9|41578.2|41558.2|41593.2|41573.2|41578.2|41558.2|5
1732023770000|2024-11-19 13:42:50|41578|41558|41578.2|41558.2|41578.2|41558.2|41575.3|41555.3|7
1732023780000|2024-11-19 13:43:00|41578.4|41558.4|41585.5|41565.5|41590.5|41570.5|41578.4|41558.4|3
1732023790000|2024-11-19 13:43:10|41585.7|41565.7|41588.2|41568.2|41588.2|41568.2|41585.7|41565.7|5
1732023800000|2024-11-19 13:43:20|41588|41568|41588|41568|41590.3|41570.3|41585.7|41565.7|4
1732023810000|2024-11-19 13:43:30|41587.8|41567.8|41575.5|41555.5|41587.8|41567.8|41575.5|41555.5|9
1732023820000|2024-11-19 13:43:40|41573|41553|41568|41548|41575.3|41555.3|41568|41548|9
1732023830000|2024-11-19 13:43:50|41565.5|41545.5|41565.5|41545.5|41568|41548|41565.3|41545.3|4
1732023840000|2024-11-19 13:44:00|41565.3|41545.3|41558|41538|41565.3|41545.3|41555.5|41535.5|14
1732023850000|2024-11-19 13:44:10|41560.3|41540.3|41565.3|41545.3|41565.3|41545.3|41560.1|41540.1|9
1732023860000|2024-11-19 13:44:20|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41557.8|41537.8|12
1732023870000|2024-11-19 13:44:30|41563|41543|41568|41548|41568|41548|41560.5|41540.5|2
1732023880000|2024-11-19 13:44:40|41570.5|41550.5|41568|41548|41570.5|41550.5|41568|41548|2
1732023890000|2024-11-19 13:44:50|41565.7|41545.7|41563|41543|41568|41548|41563|41543|0
1732023900000|2024-11-19 13:45:00|41562.8|41542.8|41560.5|41540.5|41565.7|41545.7|41560.5|41540.5|7
1732023910000|2024-11-19 13:45:10|41560.7|41540.7|41560.3|41540.3|41562.8|41542.8|41558|41538|12
1732023920000|2024-11-19 13:45:20|41560.5|41540.5|41563|41543|41563.2|41543.2|41560.5|41540.5|6
1732023930000|2024-11-19 13:45:30|41565.5|41545.5|41562.8|41542.8|41568|41548|41560.5|41540.5|0
1732023940000|2024-11-19 13:45:40|41560.5|41540.5|41560.5|41540.5|41563|41543|41560.3|41540.3|6
1732023950000|2024-11-19 13:45:50|41560.3|41540.3|41555.3|41535.3|41560.5|41540.5|41555.3|41535.3|12
1732023960000|2024-11-19 13:46:00|41553|41533|41550.5|41530.5|41555.5|41535.5|41550.5|41530.5|0
1732023970000|2024-11-19 13:46:10|41548|41528|41545.3|41525.3|41548|41528|41540.3|41520.3|7
1732023980000|2024-11-19 13:46:20|41543|41523|41547.8|41527.8|41550.5|41530.5|41542.8|41522.8|2
1732023990000|2024-11-19 13:46:30|41548|41528|41540.5|41520.5|41548|41528|41540.3|41520.3|4
1732024000000|2024-11-19 13:46:40|41540.3|41520.3|41530.3|41510.3|41540.5|41520.5|41530.3|41510.3|4
1732024010000|2024-11-19 13:46:50|41530.1|41510.1|41520.5|41500.5|41530.1|41510.1|41517.8|41497.8|8
1732024020000|2024-11-19 13:47:00|41522.8|41502.8|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|10
1732024030000|2024-11-19 13:47:10|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|41513|41493|4
1732024040000|2024-11-19 13:47:20|41517.8|41497.8|41517.8|41497.8|41520.1|41500.1|41517.8|41497.8|2
1732024050000|2024-11-19 13:47:30|41520.1|41500.1|41515.5|41495.5|41520.1|41500.1|41515.3|41495.3|7
1732024060000|2024-11-19 13:47:40|41515.3|41495.3|41518|41498|41518|41498|41512.8|41492.8|2
1732024070000|2024-11-19 13:47:50|41520.3|41500.3|41520.5|41500.5|41520.7|41500.7|41518|41498|3
1732024080000|2024-11-19 13:48:00|41518.2|41498.2|41522.8|41502.8|41522.8|41502.8|41515.7|41495.7|5
1732024090000|2024-11-19 13:48:10|41520.3|41500.3|41523|41503|41523|41503|41518|41498|4
1732024100000|2024-11-19 13:48:20|41523.2|41503.2|41528|41508|41528|41508|41523|41503|4
1732024110000|2024-11-19 13:48:30|41530.3|41510.3|41540.1|41520.1|41540.1|41520.1|41530.3|41510.3|3
1732024120000|2024-11-19 13:48:40|41537.8|41517.8|41532.8|41512.8|41537.8|41517.8|41530.3|41510.3|8
1732024130000|2024-11-19 13:48:50|41533|41513|41535.5|41515.5|41540.5|41520.5|41533|41513|5
1732024140000|2024-11-19 13:49:00|41533|41513|41530.3|41510.3|41535.5|41515.5|41530.3|41510.3|5
1732024150000|2024-11-19 13:49:10|41528|41508|41515.5|41495.5|41530.3|41510.3|41513|41493|17
1732024160000|2024-11-19 13:49:20|41517.8|41497.8|41515.3|41495.3|41517.8|41497.8|41510.5|41490.5|2
1732024170000|2024-11-19 13:49:30|41513|41493|41510.3|41490.3|41515.3|41495.3|41507.6|41487.6|10
1732024180000|2024-11-19 13:49:40|41512.6|41492.6|41510.5|41490.5|41512.6|41492.6|41509.9|41489.9|2
1732024190000|2024-11-19 13:49:50|41512.8|41492.8|41528|41508|41528|41508|41512.8|41492.8|1
1732024200000|2024-11-19 13:50:00|41530.3|41510.3|41532.8|41512.8|41532.8|41512.8|41523|41503|9
1732024210000|2024-11-19 13:50:10|41530.5|41510.5|41532.8|41512.8|41532.8|41512.8|41525.7|41505.7|2
1732024220000|2024-11-19 13:50:20|41530.3|41510.3|41535.7|41515.7|41535.7|41515.7|41528|41508|0
1732024230000|2024-11-19 13:50:30|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|1
1732024240000|2024-11-19 13:50:40|41537.8|41517.8|41537.8|41517.8|41538|41518|41535.5|41515.5|3
1732024250000|2024-11-19 13:50:50|41538|41518|41545.3|41525.3|41547.8|41527.8|41537.8|41517.8|2
1732024260000|2024-11-19 13:51:00|41545.1|41525.1|41543|41523|41545.1|41525.1|41540.3|41520.3|3
1732024270000|2024-11-19 13:51:10|41545.3|41525.3|41560.3|41540.3|41562.6|41542.6|41545.3|41525.3|4
1732024280000|2024-11-19 13:51:20|41560.1|41540.1|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|2
1732024290000|2024-11-19 13:51:30|41560.1|41540.1|41553|41533|41560.3|41540.3|41550.5|41530.5|2
1732024300000|2024-11-19 13:51:40|41550.7|41530.7|41542.8|41522.8|41550.7|41530.7|41542.8|41522.8|4
1732024310000|2024-11-19 13:51:50|41545.3|41525.3|41540.3|41520.3|41545.3|41525.3|41540.3|41520.3|5
1732024320000|2024-11-19 13:52:00|41540.1|41520.1|41547.4|41527.4|41547.4|41527.4|41538|41518|1
1732024330000|2024-11-19 13:52:10|41545.3|41525.3|41555.3|41535.3|41555.3|41535.3|41545.1|41525.1|9
1732024340000|2024-11-19 13:52:20|41555.1|41535.1|41545.5|41525.5|41555.1|41535.1|41540.5|41520.5|6
1732024350000|2024-11-19 13:52:30|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41545.5|41525.5|3
1732024360000|2024-11-19 13:52:40|41548|41528|41555.5|41535.5|41555.5|41535.5|41547.8|41527.8|1
1732024370000|2024-11-19 13:52:50|41555.3|41535.3|41585.7|41565.7|41585.7|41565.7|41555.3|41535.3|34
1732024380000|2024-11-19 13:53:00|41588|41568|41580.7|41560.7|41588|41568|41580.7|41560.7|6
1732024390000|2024-11-19 13:53:10|41583.2|41563.2|41585.7|41565.7|41588|41568|41583.2|41563.2|1
1732024400000|2024-11-19 13:53:20|41588.2|41568.2|41588.4|41568.4|41591.1|41571.1|41588.2|41568.2|6
1732024410000|2024-11-19 13:53:30|41586.1|41566.1|41573.2|41553.2|41586.1|41566.1|41573.2|41553.2|12
1732024420000|2024-11-19 13:53:40|41570.9|41550.9|41570.7|41550.7|41573.2|41553.2|41566.1|41546.1|16
1732024430000|2024-11-19 13:53:50|41570.5|41550.5|41550.5|41530.5|41570.5|41550.5|41550.5|41530.5|7
1732024440000|2024-11-19 13:54:00|41550.7|41530.7|41535.3|41515.3|41550.7|41530.7|41530.3|41510.3|7
1732024450000|2024-11-19 13:54:10|41533|41513|41532.8|41512.8|41535.3|41515.3|41528|41508|0
1732024460000|2024-11-19 13:54:20|41533|41513|41538|41518|41538|41518|41532.8|41512.8|1
1732024470000|2024-11-19 13:54:30|41537.8|41517.8|41540.1|41520.1|41545.3|41525.3|41537.8|41517.8|3
1732024480000|2024-11-19 13:54:40|41540.3|41520.3|41545.5|41525.5|41547.8|41527.8|41540.1|41520.1|0
1732024490000|2024-11-19 13:54:50|41550.1|41530.1|41548|41528|41550.5|41530.5|41545.3|41525.3|1
1732024500000|2024-11-19 13:55:00|41547.8|41527.8|41555.3|41535.3|41555.5|41535.5|41547.8|41527.8|11
1732024510000|2024-11-19 13:55:10|41555.5|41535.5|41550.3|41530.3|41560.1|41540.1|41548|41528|6
1732024520000|2024-11-19 13:55:20|41547.8|41527.8|41545.5|41525.5|41547.8|41527.8|41545.3|41525.3|3
1732024530000|2024-11-19 13:55:30|41545.3|41525.3|41545.3|41525.3|41550.3|41530.3|41543|41523|5
1732024540000|2024-11-19 13:55:40|41545.5|41525.5|41555.5|41535.5|41555.5|41535.5|41545.5|41525.5|3
1732024550000|2024-11-19 13:55:50|41557.8|41537.8|41555.5|41535.5|41560.3|41540.3|41555.5|41535.5|1
1732024560000|2024-11-19 13:56:00|41555.3|41535.3|41565.1|41545.1|41565.1|41545.1|41555.3|41535.3|3
1732024570000|2024-11-19 13:56:10|41563|41543|41560.3|41540.3|41565.3|41545.3|41560.1|41540.1|3
1732024580000|2024-11-19 13:56:20|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|0
1732024590000|2024-11-19 13:56:30|41562.8|41542.8|41565.5|41545.5|41565.5|41545.5|41560.5|41540.5|0
1732024600000|2024-11-19 13:56:40|41567.8|41547.8|41560.5|41540.5|41568|41548|41560.5|41540.5|3
1732024610000|2024-11-19 13:56:50|41558|41538|41560.3|41540.3|41560.3|41540.3|41555.3|41535.3|1
1732024620000|2024-11-19 13:57:00|41557.8|41537.8|41555.3|41535.3|41560.1|41540.1|41555.3|41535.3|1
1732024630000|2024-11-19 13:57:10|41555.5|41535.5|41555.5|41535.5|41560.1|41540.1|41555.3|41535.3|8
1732024640000|2024-11-19 13:57:20|41557.8|41537.8|41555.3|41535.3|41562.8|41542.8|41555.3|41535.3|1
1732024650000|2024-11-19 13:57:30|41557.6|41537.6|41552.4|41532.4|41557.8|41537.8|41552.4|41532.4|5
1732024660000|2024-11-19 13:57:40|41555.1|41535.1|41552.8|41532.8|41555.3|41535.3|41550.1|41530.1|10
1732024670000|2024-11-19 13:57:50|41550.5|41530.5|41560.5|41540.5|41563|41543|41550.5|41530.5|4
1732024680000|2024-11-19 13:58:00|41558.2|41538.2|41555.7|41535.7|41560.5|41540.5|41555.7|41535.7|0
1732024690000|2024-11-19 13:58:10|41558.2|41538.2|41558.2|41538.2|41560.9|41540.9|41555.7|41535.7|1
1732024700000|2024-11-19 13:58:20|41555.9|41535.9|41553.2|41533.2|41555.9|41535.9|41553|41533|1
1732024710000|2024-11-19 13:58:30|41555.5|41535.5|41550.7|41530.7|41555.7|41535.7|41550.7|41530.7|1
1732024720000|2024-11-19 13:58:40|41548.2|41528.2|41545.7|41525.7|41550.7|41530.7|41543.2|41523.2|3
1732024730000|2024-11-19 13:58:50|41540.9|41520.9|41550.5|41530.5|41550.5|41530.5|41540.7|41520.7|2
1732024740000|2024-11-19 13:59:00|41550.3|41530.3|41550.9|41530.9|41550.9|41530.9|41545.7|41525.7|2
1732024750000|2024-11-19 13:59:10|41550.7|41530.7|41548|41528|41550.7|41530.7|41548|41528|13
1732024760000|2024-11-19 13:59:20|41550.5|41530.5|41548|41528|41550.5|41530.5|41545.7|41525.7|0
1732024770000|2024-11-19 13:59:30|41550.5|41530.5|41545.7|41525.7|41550.5|41530.5|41543|41523|7
1732024780000|2024-11-19 13:59:40|41548|41528|41545.7|41525.7|41548|41528|41543.2|41523.2|5
1732024790000|2024-11-19 13:59:50|41545.9|41525.9|41553.2|41533.2|41555.9|41535.9|41545.9|41525.9|8
1732024800000|2024-11-19 14:00:00|41553|41533|41528.6|41508.6|41553|41533|41520.5|41500.5|14
1732024810000|2024-11-19 14:00:10|41533.4|41513.4|41560.9|41540.9|41560.9|41540.9|41533.4|41513.4|29
1732024820000|2024-11-19 14:00:20|41561.1|41541.1|41556.1|41536.1|41566.3|41546.3|41556.1|41536.1|12
1732024830000|2024-11-19 14:00:30|41555.9|41535.9|41531.3|41511.3|41555.9|41535.9|41531.3|41511.3|2
1732024840000|2024-11-19 14:00:40|41531.5|41511.5|41531.3|41511.3|41536.1|41516.1|41531.1|41511.1|1
1732024850000|2024-11-19 14:00:50|41533.6|41513.6|41531.5|41511.5|41533.8|41513.8|41531.1|41511.1|32
1732024860000|2024-11-19 14:01:00|41533.8|41513.8|41541.5|41521.5|41544.2|41524.2|41531.5|41511.5|12
1732024870000|2024-11-19 14:01:10|41541.3|41521.3|41546.5|41526.5|41549|41529|41541.3|41521.3|2
1732024880000|2024-11-19 14:01:20|41544|41524|41534|41514|41544|41524|41531.7|41511.7|4
1732024890000|2024-11-19 14:01:30|41536.3|41516.3|41534.2|41514.2|41536.5|41516.5|41529.2|41509.2|18
1732024900000|2024-11-19 14:01:40|41536.7|41516.7|41546.9|41526.9|41547.1|41527.1|41536.7|41516.7|5
1732024910000|2024-11-19 14:01:50|41547.1|41527.1|41536.5|41516.5|41549.6|41529.6|41536.5|41516.5|9
1732024920000|2024-11-19 14:02:00|41536.3|41516.3|41536.3|41516.3|41539|41519|41529.2|41509.2|3
1732024930000|2024-11-19 14:02:10|41536.5|41516.5|41541.3|41521.3|41543.8|41523.8|41536.5|41516.5|2
1732024940000|2024-11-19 14:02:20|41541.1|41521.1|41543.8|41523.8|41543.8|41523.8|41538.6|41518.6|0
1732024950000|2024-11-19 14:02:30|41546.1|41526.1|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|0
1732024960000|2024-11-19 14:02:40|41543.8|41523.8|41543.6|41523.6|41546.3|41526.3|41541.3|41521.3|0
1732024970000|2024-11-19 14:02:50|41543.8|41523.8|41551.1|41531.1|41551.1|41531.1|41543.6|41523.6|22
1732024980000|2024-11-19 14:03:00|41550.9|41530.9|41554|41534|41556.5|41536.5|41548.4|41528.4|5
1732024990000|2024-11-19 14:03:10|41556.3|41536.3|41548.8|41528.8|41556.5|41536.5|41548.8|41528.8|2
1732025000000|2024-11-19 14:03:20|41548.6|41528.6|41543.6|41523.6|41548.6|41528.6|41541.1|41521.1|4
1732025010000|2024-11-19 14:03:30|41541.1|41521.1|41535.9|41515.9|41541.1|41521.1|41535.9|41515.9|5
1732025020000|2024-11-19 14:03:40|41533.6|41513.6|41536.1|41516.1|41538.6|41518.6|41533.4|41513.4|3
1732025030000|2024-11-19 14:03:50|41535.9|41515.9|41538.2|41518.2|41538.2|41518.2|41533.4|41513.4|1
1732025040000|2024-11-19 14:04:00|41535.9|41515.9|41548.6|41528.6|41548.8|41528.8|41535.9|41515.9|5
1732025050000|2024-11-19 14:04:10|41548.8|41528.8|41548.6|41528.6|41550.9|41530.9|41546.3|41526.3|0
1732025060000|2024-11-19 14:04:20|41548.4|41528.4|41543.6|41523.6|41548.4|41528.4|41538.6|41518.6|3
1732025070000|2024-11-19 14:04:30|41545.9|41525.9|41538.6|41518.6|41546.3|41526.3|41538.6|41518.6|2
1732025080000|2024-11-19 14:04:40|41540.9|41520.9|41540.9|41520.9|41541.1|41521.1|41536.3|41516.3|2
1732025090000|2024-11-19 14:04:50|41536.3|41516.3|41528.6|41508.6|41536.3|41516.3|41528.6|41508.6|6
1732025100000|2024-11-19 14:05:00|41528.8|41508.8|41528.8|41508.8|41531.3|41511.3|41528.8|41508.8|4
1732025110000|2024-11-19 14:05:10|41526.5|41506.5|41526.1|41506.1|41526.5|41506.5|41523.8|41503.8|4
1732025120000|2024-11-19 14:05:20|41528.4|41508.4|41528.6|41508.6|41530.9|41510.9|41523.6|41503.6|5
1732025130000|2024-11-19 14:05:30|41526.3|41506.3|41528.4|41508.4|41528.6|41508.6|41523.8|41503.8|2
1732025140000|2024-11-19 14:05:40|41528.6|41508.6|41526.1|41506.1|41531.1|41511.1|41525.9|41505.9|5
1732025150000|2024-11-19 14:05:50|41528.4|41508.4|41528.6|41508.6|41528.6|41508.6|41523.4|41503.4|23
1732025160000|2024-11-19 14:06:00|41528.8|41508.8|41558.6|41538.6|41558.8|41538.8|41528.8|41508.8|11
1732025170000|2024-11-19 14:06:10|41556.3|41536.3|41556.1|41536.1|41560.9|41540.9|41556.1|41536.1|1
1732025180000|2024-11-19 14:06:20|41555.9|41535.9|41543.4|41523.4|41555.9|41535.9|41543.4|41523.4|8
1732025190000|2024-11-19 14:06:30|41543.6|41523.6|41546.4|41526.4|41546.6|41526.6|41541.1|41521.1|3
1732025200000|2024-11-19 14:06:40|41548.9|41528.9|41551.4|41531.4|41551.4|41531.4|41546.4|41526.4|8
1732025210000|2024-11-19 14:06:50|41551.2|41531.2|41556.8|41536.8|41559.1|41539.1|41541.6|41521.6|6
1732025220000|2024-11-19 14:07:00|41557|41537|41574.3|41554.3|41574.3|41554.3|41557|41537|10
1732025230000|2024-11-19 14:07:10|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41564.3|41544.3|11
1732025240000|2024-11-19 14:07:20|41574.1|41554.1|41576.8|41556.8|41584.3|41564.3|41574.1|41554.1|11
1732025250000|2024-11-19 14:07:30|41576.6|41556.6|41597|41577|41597|41577|41571.8|41551.8|21
1732025260000|2024-11-19 14:07:40|41599.3|41579.3|41609.1|41589.1|41611.6|41591.6|41599.3|41579.3|24
1732025270000|2024-11-19 14:07:50|41606.8|41586.8|41594.1|41574.1|41606.8|41586.8|41594.1|41574.1|31
1732025280000|2024-11-19 14:08:00|41591.6|41571.6|41586.6|41566.6|41591.6|41571.6|41581.8|41561.8|4
1732025290000|2024-11-19 14:08:10|41586.8|41566.8|41581.8|41561.8|41586.8|41566.8|41579.1|41559.1|9
1732025300000|2024-11-19 14:08:20|41584.3|41564.3|41586.8|41566.8|41589.3|41569.3|41581.6|41561.6|7
1732025310000|2024-11-19 14:08:30|41587|41567|41586.6|41566.6|41587|41567|41579.5|41559.5|12
1732025320000|2024-11-19 14:08:40|41589.1|41569.1|41589.3|41569.3|41591.8|41571.8|41589.1|41569.1|8
1732025330000|2024-11-19 14:08:50|41591.8|41571.8|41594.1|41574.1|41599.3|41579.3|41591.6|41571.6|4
1732025340000|2024-11-19 14:09:00|41594.3|41574.3|41604.3|41584.3|41604.3|41584.3|41591.8|41571.8|5
1732025350000|2024-11-19 14:09:10|41601.8|41581.8|41594.5|41574.5|41601.8|41581.8|41586.8|41566.8|5
1732025360000|2024-11-19 14:09:20|41592|41572|41591.8|41571.8|41594.5|41574.5|41591.8|41571.8|1
1732025370000|2024-11-19 14:09:30|41589.3|41569.3|41584.3|41564.3|41589.3|41569.3|41581.8|41561.8|16
1732025380000|2024-11-19 14:09:40|41581.8|41561.8|41584.3|41564.3|41586.6|41566.6|41581.8|41561.8|2
1732025390000|2024-11-19 14:09:50|41586.8|41566.8|41589.3|41569.3|41594.3|41574.3|41586.8|41566.8|3
1732025400000|2024-11-19 14:10:00|41586.8|41566.8|41589.3|41569.3|41591.8|41571.8|41584.3|41564.3|5
1732025410000|2024-11-19 14:10:10|41589.5|41569.5|41586.4|41566.4|41589.5|41569.5|41586|41566|6
1732025420000|2024-11-19 14:10:20|41581.8|41561.8|41581.8|41561.8|41584.3|41564.3|41581.6|41561.6|5
1732025430000|2024-11-19 14:10:30|41581.6|41561.6|41566.8|41546.8|41581.8|41561.8|41566.8|41546.8|9
1732025440000|2024-11-19 14:10:40|41569.1|41549.1|41572|41552|41572|41552|41566.4|41546.4|2
1732025450000|2024-11-19 14:10:50|41571.8|41551.8|41566.6|41546.6|41576.8|41556.8|41564.1|41544.1|4
1732025460000|2024-11-19 14:11:00|41569.1|41549.1|41566.8|41546.8|41571.4|41551.4|41566.4|41546.4|0
1732025470000|2024-11-19 14:11:10|41566.6|41546.6|41581.6|41561.6|41581.6|41561.6|41564.1|41544.1|6
1732025480000|2024-11-19 14:11:20|41577|41557|41579.1|41559.1|41581.6|41561.6|41576.6|41556.6|6
1732025490000|2024-11-19 14:11:30|41576.8|41556.8|41569.1|41549.1|41576.8|41556.8|41569.1|41549.1|3
1732025500000|2024-11-19 14:11:40|41566.8|41546.8|41556.8|41536.8|41569.1|41549.1|41556.8|41536.8|8
1732025510000|2024-11-19 14:11:50|41556.6|41536.6|41559.1|41539.1|41559.3|41539.3|41556.6|41536.6|6
1732025520000|2024-11-19 14:12:00|41556.8|41536.8|41559.1|41539.1|41559.1|41539.1|41546.4|41526.4|14
1732025530000|2024-11-19 14:12:10|41559.3|41539.3|41556.6|41536.6|41564.1|41544.1|41551.8|41531.8|6
1732025540000|2024-11-19 14:12:20|41559.3|41539.3|41569.3|41549.3|41569.3|41549.3|41559.3|41539.3|6
1732025550000|2024-11-19 14:12:30|41569.7|41549.7|41576.8|41556.8|41579.3|41559.3|41569.7|41549.7|2
1732025560000|2024-11-19 14:12:40|41576.4|41556.4|41579.1|41559.1|41579.1|41559.1|41571.8|41551.8|1
1732025570000|2024-11-19 14:12:50|41576.8|41556.8|41576.8|41556.8|41579.1|41559.1|41574.1|41554.1|20
1732025580000|2024-11-19 14:13:00|41579.3|41559.3|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|2
1732025590000|2024-11-19 14:13:10|41581.6|41561.6|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|4
1732025600000|2024-11-19 14:13:20|41579.3|41559.3|41586.6|41566.6|41586.6|41566.6|41579.3|41559.3|3
1732025610000|2024-11-19 14:13:30|41591.4|41571.4|41586.8|41566.8|41591.4|41571.4|41584.3|41564.3|3
1732025620000|2024-11-19 14:13:40|41584.3|41564.3|41589.5|41569.5|41589.7|41569.7|41581.8|41561.8|4
1732025630000|2024-11-19 14:13:50|41589.3|41569.3|41599.1|41579.1|41599.1|41579.1|41589.3|41569.3|9
1732025640000|2024-11-19 14:14:00|41596.6|41576.6|41589.5|41569.5|41596.8|41576.8|41589.1|41569.1|5
1732025650000|2024-11-19 14:14:10|41591.6|41571.6|41584.3|41564.3|41591.6|41571.6|41581.8|41561.8|4
1732025660000|2024-11-19 14:14:20|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41581.8|41561.8|2
1732025670000|2024-11-19 14:14:30|41584.1|41564.1|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|2
1732025680000|2024-11-19 14:14:40|41584.3|41564.3|41581.8|41561.8|41584.3|41564.3|41579.3|41559.3|4
1732025690000|2024-11-19 14:14:50|41584.3|41564.3|41581.8|41561.8|41586.8|41566.8|41579.3|41559.3|5
1732025700000|2024-11-19 14:15:00|41579.3|41559.3|41576.4|41556.4|41579.3|41559.3|41576.2|41556.2|3
1732025710000|2024-11-19 14:15:10|41576.6|41556.6|41579.1|41559.1|41581.6|41561.6|41574.1|41554.1|5
1732025720000|2024-11-19 14:15:20|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41574.3|41554.3|2
1732025730000|2024-11-19 14:15:30|41577|41557|41569.3|41549.3|41577|41557|41569.3|41549.3|8
1732025740000|2024-11-19 14:15:40|41569.1|41549.1|41561.8|41541.8|41569.1|41549.1|41561.8|41541.8|5
1732025750000|2024-11-19 14:15:50|41561.6|41541.6|41559.1|41539.1|41561.6|41541.6|41556.8|41536.8|5
1732025760000|2024-11-19 14:16:00|41556.8|41536.8|41559.3|41539.3|41559.5|41539.5|41556.8|41536.8|5
1732025770000|2024-11-19 14:16:10|41561.6|41541.6|41549.3|41529.3|41561.6|41541.6|41549.3|41529.3|7
1732025780000|2024-11-19 14:16:20|41546.8|41526.8|41541.8|41521.8|41546.8|41526.8|41541.8|41521.8|1
1732025790000|2024-11-19 14:16:30|41539.3|41519.3|41541.8|41521.8|41541.8|41521.8|41534.5|41514.5|20
1732025800000|2024-11-19 14:16:40|41541.6|41521.6|41541.8|41521.8|41544.3|41524.3|41539.3|41519.3|11
1732025810000|2024-11-19 14:16:50|41544.1|41524.1|41541.8|41521.8|41544.1|41524.1|41539.5|41519.5|3
1732025820000|2024-11-19 14:17:00|41544.1|41524.1|41549.3|41529.3|41549.3|41529.3|41541.8|41521.8|3
1732025830000|2024-11-19 14:17:10|41548.9|41528.9|41546.6|41526.6|41551.8|41531.8|41544.3|41524.3|12
1732025840000|2024-11-19 14:17:20|41544.3|41524.3|41546.8|41526.8|41549.1|41529.1|41544.3|41524.3|1
1732025850000|2024-11-19 14:17:30|41546.6|41526.6|41549.3|41529.3|41549.3|41529.3|41544.3|41524.3|8
1732025860000|2024-11-19 14:17:40|41551.6|41531.6|41556.8|41536.8|41556.8|41536.8|41549.3|41529.3|4
1732025870000|2024-11-19 14:17:50|41556.6|41536.6|41559.1|41539.1|41561.8|41541.8|41554.3|41534.3|5
1732025880000|2024-11-19 14:18:00|41556.8|41536.8|41536.8|41516.8|41556.8|41536.8|41536.8|41516.8|7
1732025890000|2024-11-19 14:18:10|41536.6|41516.6|41526.6|41506.6|41536.6|41516.6|41526.4|41506.4|2
1732025900000|2024-11-19 14:18:20|41528.9|41508.9|41528.9|41508.9|41529.1|41509.1|41523.9|41503.9|20
1732025910000|2024-11-19 14:18:30|41531.4|41511.4|41536.4|41516.4|41536.4|41516.4|41531.4|41511.4|1
1732025920000|2024-11-19 14:18:40|41536.2|41516.2|41533.7|41513.7|41536.4|41516.4|41531.4|41511.4|4
1732025930000|2024-11-19 14:18:50|41531.2|41511.2|41526.6|41506.6|41531.2|41511.2|41526.6|41506.6|2
1732025940000|2024-11-19 14:19:00|41526.4|41506.4|41508.9|41488.9|41526.6|41506.6|41508.9|41488.9|23
1732025950000|2024-11-19 14:19:10|41511.2|41491.2|41496.4|41476.4|41511.4|41491.4|41496.2|41476.2|11
1732025960000|2024-11-19 14:19:20|41493.9|41473.9|41481.6|41461.6|41493.9|41473.9|41479.1|41459.1|18
1732025970000|2024-11-19 14:19:30|41481.4|41461.4|41481.4|41461.4|41486.4|41466.4|41479.1|41459.1|7
1732025980000|2024-11-19 14:19:40|41481.6|41461.6|41488.9|41468.9|41489.1|41469.1|41481.6|41461.6|3
1732025990000|2024-11-19 14:19:50|41486.4|41466.4|41489.1|41469.1|41489.1|41469.1|41486.4|41466.4|0
1732026000000|2024-11-19 14:20:00|41491.4|41471.4|41496.6|41476.6|41499.1|41479.1|41489.3|41469.3|9
1732026010000|2024-11-19 14:20:10|41496.8|41476.8|41504.1|41484.1|41504.1|41484.1|41493.9|41473.9|5
1732026020000|2024-11-19 14:20:20|41504.3|41484.3|41514.1|41494.1|41516.6|41496.6|41504.3|41484.3|0
1732026030000|2024-11-19 14:20:30|41511.8|41491.8|41511.8|41491.8|41514.3|41494.3|41511.6|41491.6|2
1732026040000|2024-11-19 14:20:40|41514.1|41494.1|41514.3|41494.3|41514.3|41494.3|41511.8|41491.8|5
1732026050000|2024-11-19 14:20:50|41516.6|41496.6|41511.8|41491.8|41516.6|41496.6|41511.6|41491.6|4
1732026060000|2024-11-19 14:21:00|41509.3|41489.3|41504.1|41484.1|41514.1|41494.1|41504.1|41484.1|2
1732026070000|2024-11-19 14:21:10|41501.6|41481.6|41494.3|41474.3|41501.6|41481.6|41494.3|41474.3|2
1732026080000|2024-11-19 14:21:20|41491.8|41471.8|41486.6|41466.6|41494.3|41474.3|41484.1|41464.1|12
1732026090000|2024-11-19 14:21:30|41484.3|41464.3|41476.8|41456.8|41486.8|41466.8|41476.8|41456.8|22
1732026100000|2024-11-19 14:21:40|41479.1|41459.1|41494.1|41474.1|41494.1|41474.1|41479.1|41459.1|8
1732026110000|2024-11-19 14:21:50|41493.9|41473.9|41489.1|41469.1|41494.1|41474.1|41486.6|41466.6|2
1732026120000|2024-11-19 14:22:00|41489.3|41469.3|41484.1|41464.1|41491.8|41471.8|41481.8|41461.8|1
1732026130000|2024-11-19 14:22:10|41481.6|41461.6|41479.3|41459.3|41486.6|41466.6|41479.3|41459.3|6
1732026140000|2024-11-19 14:22:20|41481.8|41461.8|41479.3|41459.3|41484.1|41464.1|41476.8|41456.8|15
1732026150000|2024-11-19 14:22:30|41479.1|41459.1|41481.8|41461.8|41484.3|41464.3|41479.1|41459.1|3
1732026160000|2024-11-19 14:22:40|41482|41462|41484.1|41464.1|41484.3|41464.3|41479.3|41459.3|1
1732026170000|2024-11-19 14:22:50|41481.8|41461.8|41484.1|41464.1|41484.5|41464.5|41479.3|41459.3|11
1732026180000|2024-11-19 14:23:00|41481.8|41461.8|41491.8|41471.8|41491.8|41471.8|41481.8|41461.8|3
1732026190000|2024-11-19 14:23:10|41489.3|41469.3|41489.1|41469.1|41489.3|41469.3|41486.4|41466.4|4
1732026200000|2024-11-19 14:23:20|41491.8|41471.8|41499.3|41479.3|41499.3|41479.3|41491.8|41471.8|10
1732026210000|2024-11-19 14:23:30|41494.5|41474.5|41504.1|41484.1|41504.3|41484.3|41494.3|41474.3|19
1732026220000|2024-11-19 14:23:40|41501.8|41481.8|41494.3|41474.3|41501.8|41481.8|41494.3|41474.3|8
1732026230000|2024-11-19 14:23:50|41492|41472|41479.3|41459.3|41492|41472|41479.3|41459.3|7
1732026240000|2024-11-19 14:24:00|41481.6|41461.6|41484.1|41464.1|41486.6|41466.6|41481.4|41461.4|3
1732026250000|2024-11-19 14:24:10|41483.9|41463.9|41479.3|41459.3|41483.9|41463.9|41479.3|41459.3|2
1732026260000|2024-11-19 14:24:20|41481.8|41461.8|41481.8|41461.8|41484.1|41464.1|41479.3|41459.3|4
1732026270000|2024-11-19 14:24:30|41484.1|41464.1|41479.1|41459.1|41484.1|41464.1|41479.1|41459.1|6
1732026280000|2024-11-19 14:24:40|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41469.1|41449.1|7
1732026290000|2024-11-19 14:24:50|41469.3|41449.3|41466.4|41446.4|41471.6|41451.6|41466.4|41446.4|9
1732026300000|2024-11-19 14:25:00|41464.1|41444.1|41464.1|41444.1|41469.1|41449.1|41464.1|41444.1|3
1732026310000|2024-11-19 14:25:10|41463.9|41443.9|41459.3|41439.3|41463.9|41443.9|41456.6|41436.6|12
1732026320000|2024-11-19 14:25:20|41459.1|41439.1|41464.3|41444.3|41466.8|41446.8|41459.1|41439.1|22
1732026330000|2024-11-19 14:25:30|41466.6|41446.6|41466.8|41446.8|41469.3|41449.3|41464.3|41444.3|5
1732026340000|2024-11-19 14:25:40|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41464.1|41444.1|1
1732026350000|2024-11-19 14:25:50|41467|41447|41479.3|41459.3|41479.3|41459.3|41467|41447|5
1732026360000|2024-11-19 14:26:00|41476.8|41456.8|41476.8|41456.8|41481.8|41461.8|41476.8|41456.8|12
1732026370000|2024-11-19 14:26:10|41479.3|41459.3|41489.7|41469.7|41489.7|41469.7|41479.3|41459.3|12
1732026380000|2024-11-19 14:26:20|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|87
1732026390000|2024-11-19 14:26:30|41492.4|41472.4|41495.1|41475.1|41495.3|41475.3|41492.4|41472.4|1
1732026400000|2024-11-19 14:26:40|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41495.1|41475.1|5
1732026410000|2024-11-19 14:26:50|41495.3|41475.3|41495.1|41475.1|41500.1|41480.1|41495.1|41475.1|21
1732026420000|2024-11-19 14:27:00|41497.6|41477.6|41502.6|41482.6|41502.6|41482.6|41497.6|41477.6|10
1732026430000|2024-11-19 14:27:10|41502.4|41482.4|41500.1|41480.1|41502.6|41482.6|41500.1|41480.1|20
1732026440000|2024-11-19 14:27:20|41502.6|41482.6|41497.6|41477.6|41502.6|41482.6|41497.6|41477.6|10
1732026450000|2024-11-19 14:27:30|41497.8|41477.8|41502.4|41482.4|41502.6|41482.6|41497.8|41477.8|8
1732026460000|2024-11-19 14:27:40|41500.1|41480.1|41500.1|41480.1|41505.1|41485.1|41500.1|41480.1|0
1732026470000|2024-11-19 14:27:50|41500.3|41480.3|41505.1|41485.1|41505.1|41485.1|41500.3|41480.3|11
1732026480000|2024-11-19 14:28:00|41509.9|41489.9|41520.1|41500.1|41520.1|41500.1|41509.9|41489.9|13
1732026490000|2024-11-19 14:28:10|41520.3|41500.3|41517.6|41497.6|41524.9|41504.9|41517.6|41497.6|7
1732026500000|2024-11-19 14:28:20|41515.3|41495.3|41511.8|41491.8|41517.6|41497.6|41511.6|41491.6|130
1732026510000|2024-11-19 14:28:30|41514.3|41494.3|41509.5|41489.5|41514.3|41494.3|41509.3|41489.3|5
1732026520000|2024-11-19 14:28:40|41509.3|41489.3|41514.3|41494.3|41516.8|41496.8|41509.3|41489.3|4
1732026530000|2024-11-19 14:28:50|41516.8|41496.8|41519.1|41499.1|41521.6|41501.6|41516.8|41496.8|1
1732026540000|2024-11-19 14:29:00|41521.4|41501.4|41516.8|41496.8|41521.8|41501.8|41516.8|41496.8|3
1732026550000|2024-11-19 14:29:10|41516.6|41496.6|41521.6|41501.6|41521.8|41501.8|41516.6|41496.6|1
1732026560000|2024-11-19 14:29:20|41519.1|41499.1|41521.8|41501.8|41521.8|41501.8|41519.1|41499.1|0
1732026570000|2024-11-19 14:29:30|41524.1|41504.1|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|1
1732026580000|2024-11-19 14:29:40|41526.8|41506.8|41521.8|41501.8|41526.8|41506.8|41519.5|41499.5|2
1732026590000|2024-11-19 14:29:50|41519.3|41499.3|41524.5|41504.5|41529.1|41509.1|41519.3|41499.3|1
1732026600000|2024-11-19 14:30:00|41526.8|41506.8|41532|41512|41536.8|41516.8|41526.8|41506.8|7
1732026610000|2024-11-19 14:30:10|41534.3|41514.3|41529.1|41509.1|41534.3|41514.3|41526.6|41506.6|3
1732026620000|2024-11-19 14:30:20|41529.3|41509.3|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|2
1732026630000|2024-11-19 14:30:30|41526.6|41506.6|41539.1|41519.1|41546.4|41526.4|41526.6|41506.6|12
1732026640000|2024-11-19 14:30:40|41539.3|41519.3|41544.3|41524.3|41544.3|41524.3|41536.8|41516.8|6
1732026650000|2024-11-19 14:30:50|41546.6|41526.6|41559.3|41539.3|41561.8|41541.8|41546.6|41526.6|15
1732026660000|2024-11-19 14:31:00|41559.1|41539.1|41559.3|41539.3|41559.3|41539.3|41551.8|41531.8|14
1732026670000|2024-11-19 14:31:10|41561.8|41541.8|41544.3|41524.3|41564.1|41544.1|41539.5|41519.5|15
1732026680000|2024-11-19 14:31:20|41544.1|41524.1|41544.7|41524.7|41552.2|41532.2|41539.3|41519.3|6
1732026690000|2024-11-19 14:31:30|41547|41527|41544.5|41524.5|41549.5|41529.5|41539.7|41519.7|1
1732026700000|2024-11-19 14:31:40|41542.2|41522.2|41559.7|41539.7|41559.7|41539.7|41542.2|41522.2|10
1732026710000|2024-11-19 14:31:50|41559.9|41539.9|41584.1|41564.1|41584.1|41564.1|41559.9|41539.9|10
1732026720000|2024-11-19 14:32:00|41581.8|41561.8|41556.8|41536.8|41581.8|41561.8|41556.8|41536.8|7
1732026730000|2024-11-19 14:32:10|41554.7|41534.7|41567.2|41547.2|41569.5|41549.5|41554.5|41534.5|25
1732026740000|2024-11-19 14:32:20|41567|41547|41576.8|41556.8|41576.8|41556.8|41567|41547|0
1732026750000|2024-11-19 14:32:30|41574.5|41554.5|41579.7|41559.7|41582|41562|41574.5|41554.5|2
1732026760000|2024-11-19 14:32:40|41577.2|41557.2|41562.2|41542.2|41577.2|41557.2|41562.2|41542.2|6
1732026770000|2024-11-19 14:32:50|41564.5|41544.5|41579.7|41559.7|41579.7|41559.7|41559.7|41539.7|47
1732026780000|2024-11-19 14:33:00|41577|41557|41571.8|41551.8|41577.2|41557.2|41567|41547|10
1732026790000|2024-11-19 14:33:10|41572|41552|41574.5|41554.5|41576.8|41556.8|41569.8|41549.8|1
1732026800000|2024-11-19 14:33:20|41574.3|41554.3|41572.1|41552.1|41574.6|41554.6|41567.1|41547.1|2
1732026810000|2024-11-19 14:33:30|41574.3|41554.3|41567.3|41547.3|41574.6|41554.6|41567.1|41547.1|9
1732026820000|2024-11-19 14:33:40|41564.8|41544.8|41572.1|41552.1|41572.1|41552.1|41564.6|41544.6|9
1732026830000|2024-11-19 14:33:50|41569.8|41549.8|41577.1|41557.1|41577.1|41557.1|41569.8|41549.8|4
1732026840000|2024-11-19 14:34:00|41579.8|41559.8|41584.6|41564.6|41587.1|41567.1|41579.8|41559.8|47
1732026850000|2024-11-19 14:34:10|41587.1|41567.1|41594.6|41574.6|41597.1|41577.1|41587.1|41567.1|14
1732026860000|2024-11-19 14:34:20|41594.4|41574.4|41589.8|41569.8|41594.8|41574.8|41589.8|41569.8|4
1732026870000|2024-11-19 14:34:30|41590|41570|41589.8|41569.8|41594.8|41574.8|41587.3|41567.3|12
1732026880000|2024-11-19 14:34:40|41594.8|41574.8|41594.8|41574.8|41599.6|41579.6|41594.8|41574.8|1
1732026890000|2024-11-19 14:34:50|41597.1|41577.1|41599.8|41579.8|41604.4|41584.4|41597.1|41577.1|13
1732026900000|2024-11-19 14:35:00|41599.6|41579.6|41584.4|41564.4|41599.6|41579.6|41584.4|41564.4|5
1732026910000|2024-11-19 14:35:10|41582.1|41562.1|41571.9|41551.9|41582.3|41562.3|41571.9|41551.9|8
1732026920000|2024-11-19 14:35:20|41574.2|41554.2|41567.1|41547.1|41574.2|41554.2|41567.1|41547.1|2
1732026930000|2024-11-19 14:35:30|41569.6|41549.6|41559.4|41539.4|41569.6|41549.6|41559.4|41539.4|16
1732026940000|2024-11-19 14:35:40|41551.9|41531.9|41552.1|41532.1|41552.1|41532.1|41542.1|41522.1|2
1732026950000|2024-11-19 14:35:50|41552.3|41532.3|41579.8|41559.8|41579.8|41559.8|41552.3|41532.3|4
1732026960000|2024-11-19 14:36:00|41582.3|41562.3|41567.1|41547.1|41584.8|41564.8|41567.1|41547.1|5
1732026970000|2024-11-19 14:36:10|41564.8|41544.8|41562.3|41542.3|41567.3|41547.3|41557.3|41537.3|7
1732026980000|2024-11-19 14:36:20|41562.5|41542.5|41579.6|41559.6|41579.6|41559.6|41562.5|41542.5|4
1732026990000|2024-11-19 14:36:30|41581.9|41561.9|41579.8|41559.8|41584.4|41564.4|41575|41555|9
1732027000000|2024-11-19 14:36:40|41579.6|41559.6|41582.1|41562.1|41582.1|41562.1|41577.3|41557.3|4
1732027010000|2024-11-19 14:36:50|41579.8|41559.8|41567.3|41547.3|41579.8|41559.8|41567.3|41547.3|8
1732027020000|2024-11-19 14:37:00|41565|41545|41576.9|41556.9|41576.9|41556.9|41562.5|41542.5|2
1732027030000|2024-11-19 14:37:10|41574.6|41554.6|41569.8|41549.8|41577.1|41557.1|41569.8|41549.8|5
1732027040000|2024-11-19 14:37:20|41570|41550|41574.8|41554.8|41579.8|41559.8|41569.8|41549.8|4
1732027050000|2024-11-19 14:37:30|41577.1|41557.1|41569.8|41549.8|41577.1|41557.1|41567.5|41547.5|1
1732027060000|2024-11-19 14:37:40|41567.3|41547.3|41567.3|41547.3|41572.1|41552.1|41564.8|41544.8|12
1732027070000|2024-11-19 14:37:50|41569.6|41549.6|41569.8|41549.8|41572.1|41552.1|41567.3|41547.3|0
1732027080000|2024-11-19 14:38:00|41572.1|41552.1|41592.1|41572.1|41592.1|41572.1|41572.1|41552.1|15
1732027090000|2024-11-19 14:38:10|41592.3|41572.3|41589.6|41569.6|41592.3|41572.3|41587.3|41567.3|9
1732027100000|2024-11-19 14:38:20|41587.3|41567.3|41592.3|41572.3|41594.4|41574.4|41584.8|41564.8|8
1732027110000|2024-11-19 14:38:30|41592.1|41572.1|41595.2|41575.2|41597.3|41577.3|41589.8|41569.8|5
1732027120000|2024-11-19 14:38:40|41592.5|41572.5|41582.7|41562.7|41592.5|41572.5|41580|41560|8
1732027130000|2024-11-19 14:38:50|41585|41565|41582.5|41562.5|41585|41565|41577.7|41557.7|3
1732027140000|2024-11-19 14:39:00|41582.7|41562.7|41582.7|41562.7|41585.2|41565.2|41580.2|41560.2|2
1732027150000|2024-11-19 14:39:10|41580.2|41560.2|41582.5|41562.5|41585.2|41565.2|41580.2|41560.2|0
1732027160000|2024-11-19 14:39:20|41584.8|41564.8|41580.2|41560.2|41585|41565|41577.7|41557.7|3
1732027170000|2024-11-19 14:39:30|41580|41560|41582.5|41562.5|41582.5|41562.5|41577.7|41557.7|0
1732027180000|2024-11-19 14:39:40|41580.2|41560.2|41587.3|41567.3|41587.3|41567.3|41580.2|41560.2|6
1732027190000|2024-11-19 14:39:50|41585|41565|41592.5|41572.5|41592.5|41572.5|41585|41565|4
1732027200000|2024-11-19 14:40:00|41594.8|41574.8|41597.5|41577.5|41600|41580|41590.2|41570.2|9
1732027210000|2024-11-19 14:40:10|41597.7|41577.7|41595.2|41575.2|41602.5|41582.5|41595.2|41575.2|6
1732027220000|2024-11-19 14:40:20|41592.9|41572.9|41597.5|41577.5|41597.5|41577.5|41592.7|41572.7|20
1732027230000|2024-11-19 14:40:30|41597.7|41577.7|41585|41565|41597.7|41577.7|41580.4|41560.4|6
1732027240000|2024-11-19 14:40:40|41585.2|41565.2|41587.5|41567.5|41590|41570|41585|41565|7
1732027250000|2024-11-19 14:40:50|41585|41565|41590|41570|41590|41570|41582.7|41562.7|4
1732027260000|2024-11-19 14:41:00|41592.3|41572.3|41590.2|41570.2|41595.2|41575.2|41590|41570|15
1732027270000|2024-11-19 14:41:10|41592.5|41572.5|41587.7|41567.7|41592.5|41572.5|41587.7|41567.7|11
1732027280000|2024-11-19 14:41:20|41587.9|41567.9|41592.7|41572.7|41595.2|41575.2|41587.9|41567.9|2
1732027290000|2024-11-19 14:41:30|41592.5|41572.5|41595.2|41575.2|41595.2|41575.2|41590.2|41570.2|8
1732027300000|2024-11-19 14:41:40|41595|41575|41600.2|41580.2|41600.4|41580.4|41592.5|41572.5|10
1732027310000|2024-11-19 14:41:50|41600.4|41580.4|41600.2|41580.2|41607.7|41587.7|41600.2|41580.2|18
1732027320000|2024-11-19 14:42:00|41597.9|41577.9|41595|41575|41600.2|41580.2|41592.5|41572.5|39
1732027330000|2024-11-19 14:42:10|41595.2|41575.2|41605|41585|41605|41585|41595.2|41575.2|6
1732027340000|2024-11-19 14:42:20|41604.8|41584.8|41607.5|41587.5|41607.5|41587.5|41600.2|41580.2|13
1732027350000|2024-11-19 14:42:30|41609.8|41589.8|41622.9|41602.9|41622.9|41602.9|41607.5|41587.5|59
1732027360000|2024-11-19 14:42:40|41623.1|41603.1|41622.7|41602.7|41627.7|41607.7|41620.4|41600.4|10
1732027370000|2024-11-19 14:42:50|41620.4|41600.4|41615|41595|41622.7|41602.7|41615|41595|4
1732027380000|2024-11-19 14:43:00|41617.5|41597.5|41630.2|41610.2|41632.5|41612.5|41617.5|41597.5|7
1732027390000|2024-11-19 14:43:10|41632.5|41612.5|41625|41605|41632.5|41612.5|41622.7|41602.7|8
1732027400000|2024-11-19 14:43:20|41622.7|41602.7|41622.7|41602.7|41625|41605|41620|41600|7
1732027410000|2024-11-19 14:43:30|41622.5|41602.5|41617.7|41597.7|41622.5|41602.5|41617.7|41597.7|3
1732027420000|2024-11-19 14:43:40|41617.5|41597.5|41615.2|41595.2|41617.5|41597.5|41612.7|41592.7|0
1732027430000|2024-11-19 14:43:50|41615.4|41595.4|41615|41595|41617.7|41597.7|41615|41595|3
1732027440000|2024-11-19 14:44:00|41612.5|41592.5|41595|41575|41612.5|41592.5|41592.5|41572.5|9
1732027450000|2024-11-19 14:44:10|41595.2|41575.2|41605|41585|41605|41585|41592.7|41572.7|2
1732027460000|2024-11-19 14:44:20|41602.7|41582.7|41604.8|41584.8|41604.8|41584.8|41600.2|41580.2|26
1732027470000|2024-11-19 14:44:30|41602.5|41582.5|41612.3|41592.3|41614.6|41594.6|41602.5|41582.5|3
1732027480000|2024-11-19 14:44:40|41612.5|41592.5|41610.2|41590.2|41612.5|41592.5|41610|41590|0
1732027490000|2024-11-19 14:44:50|41610|41590|41610.2|41590.2|41612.7|41592.7|41607.7|41587.7|1
1732027500000|2024-11-19 14:45:00|41610.4|41590.4|41612.7|41592.7|41615.4|41595.4|41610.2|41590.2|27
1732027510000|2024-11-19 14:45:10|41612.9|41592.9|41612.7|41592.7|41617.9|41597.9|41612.7|41592.7|10
1732027520000|2024-11-19 14:45:20|41612.9|41592.9|41610.2|41590.2|41615.2|41595.2|41610.2|41590.2|12
1732027530000|2024-11-19 14:45:30|41612.9|41592.9|41605.2|41585.2|41612.9|41592.9|41602.7|41582.7|18
1732027540000|2024-11-19 14:45:40|41605|41585|41605.4|41585.4|41607.7|41587.7|41605|41585|14
1732027550000|2024-11-19 14:45:50|41605.6|41585.6|41615.6|41595.6|41615.6|41595.6|41605.6|41585.6|17
1732027560000|2024-11-19 14:46:00|41615.4|41595.4|41607.9|41587.9|41615.6|41595.6|41607.9|41587.9|16
1732027570000|2024-11-19 14:46:10|41610.2|41590.2|41610.6|41590.6|41610.6|41590.6|41608.1|41588.1|9
1732027580000|2024-11-19 14:46:20|41608.3|41588.3|41608.1|41588.1|41610.6|41590.6|41605.6|41585.6|2
1732027590000|2024-11-19 14:46:30|41603.1|41583.1|41605.6|41585.6|41608.1|41588.1|41603.1|41583.1|3
1732027600000|2024-11-19 14:46:40|41608.1|41588.1|41611|41591|41611|41591|41605.6|41585.6|11
1732027610000|2024-11-19 14:46:50|41615.6|41595.6|41610.6|41590.6|41620.2|41600.2|41610.6|41590.6|4
1732027620000|2024-11-19 14:47:00|41610.4|41590.4|41612.7|41592.7|41612.9|41592.9|41610.2|41590.2|13
1732027630000|2024-11-19 14:47:10|41610.4|41590.4|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|2
1732027640000|2024-11-19 14:47:20|41610.6|41590.6|41590.4|41570.4|41610.6|41590.6|41590.2|41570.2|21
1732027650000|2024-11-19 14:47:30|41590.6|41570.6|41585.6|41565.6|41592.9|41572.9|41582.9|41562.9|4
1732027660000|2024-11-19 14:47:40|41590.6|41570.6|41595.6|41575.6|41600.6|41580.6|41590.6|41570.6|7
1732027670000|2024-11-19 14:47:50|41593.3|41573.3|41597.9|41577.9|41600.4|41580.4|41593.1|41573.1|2
1732027680000|2024-11-19 14:48:00|41595.4|41575.4|41590.6|41570.6|41595.4|41575.4|41588.1|41568.1|5
1732027690000|2024-11-19 14:48:10|41585.6|41565.6|41580.6|41560.6|41590.6|41570.6|41578.1|41558.1|7
1732027700000|2024-11-19 14:48:20|41578.3|41558.3|41580.2|41560.2|41580.6|41560.6|41575.2|41555.2|18
1732027710000|2024-11-19 14:48:30|41577.9|41557.9|41570.4|41550.4|41578.1|41558.1|41570.4|41550.4|2
1732027720000|2024-11-19 14:48:40|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|4
1732027730000|2024-11-19 14:48:50|41565.6|41545.6|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|10
1732027740000|2024-11-19 14:49:00|41568.1|41548.1|41570.6|41550.6|41575.4|41555.4|41565.6|41545.6|10
1732027750000|2024-11-19 14:49:10|41570.8|41550.8|41575.8|41555.8|41575.8|41555.8|41570.6|41550.6|27
1732027760000|2024-11-19 14:49:20|41578.3|41558.3|41581|41561|41585.8|41565.8|41575.8|41555.8|69
1732027770000|2024-11-19 14:49:30|41578.5|41558.5|41580.8|41560.8|41580.8|41560.8|41576|41556|12
1732027780000|2024-11-19 14:49:40|41580.6|41560.6|41576|41556|41580.8|41560.8|41576|41556|0
1732027790000|2024-11-19 14:49:50|41573.5|41553.5|41568.5|41548.5|41573.5|41553.5|41568.5|41548.5|4
1732027800000|2024-11-19 14:50:00|41568.3|41548.3|41558.7|41538.7|41568.3|41548.3|41558.7|41538.7|5
1732027810000|2024-11-19 14:50:10|41561|41541|41558.5|41538.5|41561|41541|41551|41531|13
1732027820000|2024-11-19 14:50:20|41560.8|41540.8|41558.5|41538.5|41561|41541|41556|41536|13
1732027830000|2024-11-19 14:50:30|41561|41541|41560.6|41540.6|41563.1|41543.1|41553.1|41533.1|91
1732027840000|2024-11-19 14:50:40|41555.6|41535.6|41550.4|41530.4|41555.6|41535.6|41550.4|41530.4|5
1732027850000|2024-11-19 14:50:50|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|4
1732027860000|2024-11-19 14:51:00|41552.9|41532.9|41555.6|41535.6|41555.6|41535.6|41550.6|41530.6|1
1732027870000|2024-11-19 14:51:10|41555.4|41535.4|41548.3|41528.3|41555.6|41535.6|41545.6|41525.6|6
1732027880000|2024-11-19 14:51:20|41550.6|41530.6|41555.6|41535.6|41558.1|41538.1|41550.6|41530.6|7
1732027890000|2024-11-19 14:51:30|41560.6|41540.6|41575.8|41555.8|41575.8|41555.8|41560.4|41540.4|26
1732027900000|2024-11-19 14:51:40|41578.1|41558.1|41583.5|41563.5|41586|41566|41575.8|41555.8|5
1732027910000|2024-11-19 14:51:50|41583.7|41563.7|41573.5|41553.5|41586|41566|41571|41551|6
1732027920000|2024-11-19 14:52:00|41571|41551|41565.8|41545.8|41571|41551|41565.6|41545.6|9
1732027930000|2024-11-19 14:52:10|41565.6|41545.6|41570.4|41550.4|41570.8|41550.8|41565.6|41545.6|11
1732027940000|2024-11-19 14:52:20|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41563.3|41543.3|1
1732027950000|2024-11-19 14:52:30|41568.3|41548.3|41570.8|41550.8|41573.1|41553.1|41568.1|41548.1|4
1732027960000|2024-11-19 14:52:40|41573.3|41553.3|41571|41551|41573.5|41553.5|41568.1|41548.1|1
1732027970000|2024-11-19 14:52:50|41573.3|41553.3|41571|41551|41575.8|41555.8|41570.8|41550.8|0
1732027980000|2024-11-19 14:53:00|41570.8|41550.8|41573.3|41553.3|41575.6|41555.6|41570.6|41550.6|5
1732027990000|2024-11-19 14:53:10|41575.6|41555.6|41568.7|41548.7|41575.8|41555.8|41568.7|41548.7|3
1732028000000|2024-11-19 14:53:20|41571|41551|41576|41556|41576|41556|41570.8|41550.8|3
1732028010000|2024-11-19 14:53:30|41575.8|41555.8|41571|41551|41575.8|41555.8|41571|41551|2
1732028020000|2024-11-19 14:53:40|41568.7|41548.7|41568.5|41548.5|41571|41551|41568.5|41548.5|3
1732028030000|2024-11-19 14:53:50|41570.8|41550.8|41560.8|41540.8|41570.8|41550.8|41560.8|41540.8|5
1732028040000|2024-11-19 14:54:00|41561|41541|41566|41546|41571.2|41551.2|41561|41541|6
1732028050000|2024-11-19 14:54:10|41565.8|41545.8|41566|41546|41566|41546|41565.8|41545.8|1
1732028060000|2024-11-19 14:54:20|41565.8|41545.8|41560.8|41540.8|41565.8|41545.8|41560.6|41540.6|14
1732028070000|2024-11-19 14:54:30|41560.6|41540.6|41558.1|41538.1|41560.8|41540.8|41555.6|41535.6|1
1732028080000|2024-11-19 14:54:40|41557.9|41537.9|41558.3|41538.3|41558.3|41538.3|41555.6|41535.6|5
1732028090000|2024-11-19 14:54:50|41556|41536|41555.8|41535.8|41556|41536|41553.1|41533.1|8
1732028100000|2024-11-19 14:55:00|41560.8|41540.8|41571|41551|41576|41556|41560.8|41540.8|30
1732028110000|2024-11-19 14:55:10|41568.5|41548.5|41568.9|41548.9|41571.2|41551.2|41568.5|41548.5|5
1732028120000|2024-11-19 14:55:20|41568.7|41548.7|41550.6|41530.6|41568.9|41548.9|41550.4|41530.4|67
1732028130000|2024-11-19 14:55:30|41550.8|41530.8|41550.6|41530.6|41553.3|41533.3|41550.6|41530.6|2
1732028140000|2024-11-19 14:55:40|41550.4|41530.4|41540.2|41520.2|41550.4|41530.4|41540.2|41520.2|6
1732028150000|2024-11-19 14:55:50|41540.4|41520.4|41540.6|41520.6|41540.6|41520.6|41537.9|41517.9|4
1732028160000|2024-11-19 14:56:00|41540.8|41520.8|41545.6|41525.6|41545.6|41525.6|41540.4|41520.4|8
1732028180000|2024-11-19 14:56:20|41545.8|41525.8|41550.6|41530.6|41550.6|41530.6|41545.6|41525.6|2
1732028190000|2024-11-19 14:56:30|41550.8|41530.8|41533.3|41513.3|41550.8|41530.8|41533.3|41513.3|2
1732028200000|2024-11-19 14:56:40|41531|41511|41523.3|41503.3|41531|41511|41523.1|41503.1|13
1732028210000|2024-11-19 14:56:50|41523.1|41503.1|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028220000|2024-11-19 14:57:00|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028230000|2024-11-19 14:57:10|41523.3|41503.3|41520.6|41500.6|41523.3|41503.3|41520.6|41500.6|9
1732028240000|2024-11-19 14:57:20|41520.4|41500.4|41525.4|41505.4|41525.4|41505.4|41520.4|41500.4|1
1732028250000|2024-11-19 14:57:30|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41520.4|41500.4|2
1732028260000|2024-11-19 14:57:40|41522.9|41502.9|41523.1|41503.1|41525.6|41505.6|41520.6|41500.6|3
1732028270000|2024-11-19 14:57:50|41520.6|41500.6|41525.6|41505.6|41525.6|41505.6|41520.6|41500.6|2
1732028280000|2024-11-19 14:58:00|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.2|41505.2|4
1732028290000|2024-11-19 14:58:10|41530.6|41510.6|41535.4|41515.4|41535.6|41515.6|41530.6|41510.6|7
1732028300000|2024-11-19 14:58:20|41533.1|41513.1|41545.4|41525.4|41545.4|41525.4|41533.1|41513.1|8
1732028310000|2024-11-19 14:58:30|41543.1|41523.1|41545.8|41525.8|41548.1|41528.1|41543.1|41523.1|0
1732028320000|2024-11-19 14:58:40|41545.6|41525.6|41545.6|41525.6|41545.8|41525.8|41543.3|41523.3|2
1732028330000|2024-11-19 14:58:50|41545.8|41525.8|41542.9|41522.9|41545.8|41525.8|41542.9|41522.9|9
1732028340000|2024-11-19 14:59:00|41545.4|41525.4|41540.2|41520.2|41545.4|41525.4|41540.2|41520.2|3
1732028350000|2024-11-19 14:59:10|41540.4|41520.4|41540.4|41520.4|41545.2|41525.2|41540.2|41520.2|1
1732028360000|2024-11-19 14:59:20|41540.6|41520.6|41540.2|41520.2|41545.2|41525.2|41540.2|41520.2|9
1732028370000|2024-11-19 14:59:30|41540|41520|41540|41520|41540.2|41520.2|41540|41520|4
1732028380000|2024-11-19 14:59:40|41542.3|41522.3|41542.5|41522.5|41544.8|41524.8|41542.3|41522.3|16
1732028390000|2024-11-19 14:59:50|41544.8|41524.8|41547.3|41527.3|41547.3|41527.3|41540.2|41520.2|13
1732028400000|2024-11-19 15:00:00|41545|41525|41544.8|41524.8|41545.2|41525.2|41539.8|41519.8|15
1732028410000|2024-11-19 15:00:10|41545|41525|41547.7|41527.7|41550.2|41530.2|41545|41525|4
1732028420000|2024-11-19 15:00:20|41545.2|41525.2|41530.2|41510.2|41545.2|41525.2|41525.2|41505.2|12
1732028430000|2024-11-19 15:00:30|41527.7|41507.7|41525.2|41505.2|41527.7|41507.7|41520.2|41500.2|6
1732028440000|2024-11-19 15:00:40|41525|41505|41525.2|41505.2|41530.2|41510.2|41522.7|41502.7|2
1732028450000|2024-11-19 15:00:50|41527.7|41507.7|41510.2|41490.2|41527.7|41507.7|41505.6|41485.6|12
1732028460000|2024-11-19 15:01:00|41512.5|41492.5|41530.3|41510.3|41530.3|41510.3|41512.5|41492.5|24
1732028470000|2024-11-19 15:01:10|41530.5|41510.5|41543.2|41523.2|41543.4|41523.4|41530.3|41510.3|48
1732028480000|2024-11-19 15:01:20|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|5
1732028490000|2024-11-19 15:01:30|41541.1|41521.1|41540.5|41520.5|41541.1|41521.1|41538.2|41518.2|7
1732028500000|2024-11-19 15:01:40|41545.7|41525.7|41546.1|41526.1|41550.7|41530.7|41541.1|41521.1|40
1732028510000|2024-11-19 15:01:50|41545.9|41525.9|41543.4|41523.4|41545.9|41525.9|41540.9|41520.9|3
1732028520000|2024-11-19 15:02:00|41545.7|41525.7|41546.1|41526.1|41548.6|41528.6|41545.7|41525.7|7
1732028530000|2024-11-19 15:02:10|41543.8|41523.8|41546.1|41526.1|41546.1|41526.1|41541.3|41521.3|3
1732028540000|2024-11-19 15:02:20|41545.7|41525.7|41541.1|41521.1|41546.1|41526.1|41541.1|41521.1|9
1732028550000|2024-11-19 15:02:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|6
1732028560000|2024-11-19 15:02:40|41538.8|41518.8|41530.7|41510.7|41538.8|41518.8|41530.7|41510.7|57
1732028570000|2024-11-19 15:02:50|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|5
1732028580000|2024-11-19 15:03:00|41533.2|41513.2|41525.9|41505.9|41533.2|41513.2|41525.9|41505.9|11
1732028590000|2024-11-19 15:03:10|41526.1|41506.1|41530.5|41510.5|41530.7|41510.7|41526.1|41506.1|4
1732028600000|2024-11-19 15:03:20|41528.2|41508.2|41535.3|41515.3|41535.3|41515.3|41525.7|41505.7|10
1732028610000|2024-11-19 15:03:30|41535.5|41515.5|41535.7|41515.7|41540.3|41520.3|41535.5|41515.5|25
1732028620000|2024-11-19 15:03:40|41535.5|41515.5|41535.7|41515.7|41535.9|41515.9|41530.9|41510.9|3
1732028630000|2024-11-19 15:03:50|41533.4|41513.4|41535.7|41515.7|41535.7|41515.7|41533.4|41513.4|0
1732028640000|2024-11-19 15:04:00|41535.9|41515.9|41533|41513|41538.2|41518.2|41533|41513|6
1732028650000|2024-11-19 15:04:10|41530.7|41510.7|41540.7|41520.7|41540.7|41520.7|41530.7|41510.7|9
1732028660000|2024-11-19 15:04:20|41543|41523|41546.1|41526.1|41548.4|41528.4|41543|41523|7
1732028670000|2024-11-19 15:04:30|41546.3|41526.3|41543.4|41523.4|41548.6|41528.6|41543.4|41523.4|5
1732028680000|2024-11-19 15:04:40|41543.2|41523.2|41530.7|41510.7|41543.2|41523.2|41530.7|41510.7|6
1732028690000|2024-11-19 15:04:50|41530.5|41510.5|41530.7|41510.7|41530.7|41510.7|41530.5|41510.5|0
1732028700000|2024-11-19 15:05:00|41530.9|41510.9|41531.1|41511.1|41533.6|41513.6|41530.9|41510.9|7
1732028710000|2024-11-19 15:05:10|41533.4|41513.4|41530.7|41510.7|41541.1|41521.1|41530.7|41510.7|60
1732028720000|2024-11-19 15:05:20|41528.4|41508.4|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|8
1732028730000|2024-11-19 15:05:30|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|9
1732028740000|2024-11-19 15:05:40|41525.5|41505.5|41530.7|41510.7|41533.2|41513.2|41525.5|41505.5|15
1732028750000|2024-11-19 15:05:50|41530.5|41510.5|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|1
1732028760000|2024-11-19 15:06:00|41530.5|41510.5|41525.7|41505.7|41533|41513|41525.7|41505.7|3
1732028770000|2024-11-19 15:06:10|41525.9|41505.9|41525.7|41505.7|41530.7|41510.7|41525.7|41505.7|4
1732028780000|2024-11-19 15:06:20|41530.5|41510.5|41525.7|41505.7|41530.5|41510.5|41525.7|41505.7|1
1732028790000|2024-11-19 15:06:30|41523.2|41503.2|41515.3|41495.3|41523.2|41503.2|41512.8|41492.8|14
1732028800000|2024-11-19 15:06:40|41515.5|41495.5|41525.7|41505.7|41525.7|41505.7|41515.5|41495.5|21
1732028810000|2024-11-19 15:06:50|41528.2|41508.2|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|2
1732028820000|2024-11-19 15:07:00|41530.5|41510.5|41525.5|41505.5|41530.5|41510.5|41523.2|41503.2|7
1732028830000|2024-11-19 15:07:10|41527.8|41507.8|41525.5|41505.5|41528|41508|41525.5|41505.5|1
1732028840000|2024-11-19 15:07:20|41525.7|41505.7|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|4
1732028850000|2024-11-19 15:07:30|41533|41513|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|47
1732028860000|2024-11-19 15:07:40|41530.5|41510.5|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|11
1732028870000|2024-11-19 15:07:50|41530.5|41510.5|41520.5|41500.5|41530.5|41510.5|41520.5|41500.5|3
1732028880000|2024-11-19 15:08:00|41518.2|41498.2|41510.3|41490.3|41518.2|41498.2|41507.6|41487.6|6
1732028890000|2024-11-19 15:08:10|41507.8|41487.8|41515.3|41495.3|41515.3|41495.3|41505.5|41485.5|9
1732028900000|2024-11-19 15:08:20|41520.3|41500.3|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|16
1732028910000|2024-11-19 15:08:30|41520.5|41500.5|41515.7|41495.7|41520.7|41500.7|41515.7|41495.7|14
1732028920000|2024-11-19 15:08:40|41520.3|41500.3|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|2
1732028930000|2024-11-19 15:08:50|41515.3|41495.3|41513|41493|41517.8|41497.8|41513|41493|0
1732028940000|2024-11-19 15:09:00|41515.3|41495.3|41512.8|41492.8|41515.3|41495.3|41510.3|41490.3|7
1732028950000|2024-11-19 15:09:10|41512.6|41492.6|41515.1|41495.1|41515.1|41495.1|41510.3|41490.3|5
1732028960000|2024-11-19 15:09:20|41512.6|41492.6|41510.3|41490.3|41512.6|41492.6|41510.3|41490.3|1
1732028970000|2024-11-19 15:09:30|41510.5|41490.5|41517.4|41497.4|41517.4|41497.4|41510.1|41490.1|18
1732028980000|2024-11-19 15:09:40|41517.8|41497.8|41515.1|41495.1|41520.3|41500.3|41512.6|41492.6|4
1732028990000|2024-11-19 15:09:50|41515.3|41495.3|41517.6|41497.6|41517.6|41497.6|41515.1|41495.1|6
1732029000000|2024-11-19 15:10:00|41517.8|41497.8|41520.5|41500.5|41520.5|41500.5|41517.8|41497.8|3
1732029010000|2024-11-19 15:10:10|41520.7|41500.7|41525.3|41505.3|41525.3|41505.3|41520.5|41500.5|14
1732029020000|2024-11-19 15:10:20|41525.1|41505.1|41525.1|41505.1|41525.3|41505.3|41524.9|41504.9|18
1732029030000|2024-11-19 15:10:30|41525.3|41505.3|41534.5|41514.5|41534.5|41514.5|41525.3|41505.3|9
1732029040000|2024-11-19 15:10:40|41532.2|41512.2|41520.1|41500.1|41532.2|41512.2|41520.1|41500.1|5
1732029050000|2024-11-19 15:10:50|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|38
1732029060000|2024-11-19 15:11:00|41520.1|41500.1|41517.4|41497.4|41520.1|41500.1|41514.7|41494.7|7
1732029070000|2024-11-19 15:11:10|41514.9|41494.9|41514.9|41494.9|41519.9|41499.9|41514.9|41494.9|0
1732029080000|2024-11-19 15:11:20|41514.7|41494.7|41510.1|41490.1|41514.9|41494.9|41510.1|41490.1|35
1732029090000|2024-11-19 15:11:30|41512.4|41492.4|41509.9|41489.9|41514.7|41494.7|41507.4|41487.4|4
1732029100000|2024-11-19 15:11:40|41507.4|41487.4|41509.9|41489.9|41509.9|41489.9|41505.1|41485.1|1
1732029110000|2024-11-19 15:11:50|41514.7|41494.7|41517|41497|41517|41497|41514.7|41494.7|13
1732029120000|2024-11-19 15:12:00|41514.7|41494.7|41509.9|41489.9|41514.9|41494.9|41509.9|41489.9|4
1732029130000|2024-11-19 15:12:10|41509.7|41489.7|41504.9|41484.9|41509.7|41489.7|41502.6|41482.6|5
1732029140000|2024-11-19 15:12:20|41507.2|41487.2|41504.7|41484.7|41507.2|41487.2|41504.7|41484.7|5
1732029150000|2024-11-19 15:12:30|41507|41487|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|2
1732029160000|2024-11-19 15:12:40|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|3
1732029170000|2024-11-19 15:12:50|41512|41492|41514.7|41494.7|41514.7|41494.7|41512|41492|0
1732029190000|2024-11-19 15:13:10|41514.9|41494.9|41519.9|41499.9|41519.9|41499.9|41514.9|41494.9|12
1732029200000|2024-11-19 15:13:20|41520.1|41500.1|41520.3|41500.3|41525.1|41505.1|41520.1|41500.1|4
1732029210000|2024-11-19 15:13:30|41520.1|41500.1|41520.1|41500.1|41520.3|41500.3|41520.1|41500.1|0
1732029220000|2024-11-19 15:13:40|41520.3|41500.3|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|4
1732029230000|2024-11-19 15:13:50|41525.1|41505.1|41522.6|41502.6|41525.3|41505.3|41520.3|41500.3|1
1732029240000|2024-11-19 15:14:00|41522.8|41502.8|41528|41508|41528|41508|41522.6|41502.6|5
1732029250000|2024-11-19 15:14:10|41527.8|41507.8|41530.3|41510.3|41530.3|41510.3|41525.3|41505.3|11
1732029260000|2024-11-19 15:14:20|41535.1|41515.1|41535.3|41515.3|41535.3|41515.3|41535.1|41515.1|6
1732029270000|2024-11-19 15:14:30|41540.1|41520.1|41540.3|41520.3|41540.3|41520.3|41540.1|41520.1|3
1732029280000|2024-11-19 15:14:40|41540.1|41520.1|41535.3|41515.3|41540.3|41520.3|41535.3|41515.3|1
1732029290000|2024-11-19 15:14:50|41537.8|41517.8|41540.3|41520.3|41540.3|41520.3|41535.3|41515.3|30
1732029300000|2024-11-19 15:15:00|41540.5|41520.5|41540.5|41520.5|41545.5|41525.5|41538|41518|11
1732029310000|2024-11-19 15:15:10|41538.2|41518.2|41538|41518|41542.8|41522.8|41538|41518|10
1732029320000|2024-11-19 15:15:20|41537.8|41517.8|41535.3|41515.3|41537.8|41517.8|41533|41513|14
1732029330000|2024-11-19 15:15:30|41535.1|41515.1|41527.8|41507.8|41535.3|41515.3|41527.8|41507.8|6
1732029340000|2024-11-19 15:15:40|41528|41508|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|4
1732029350000|2024-11-19 15:15:50|41530.1|41510.1|41525.1|41505.1|41530.1|41510.1|41525.1|41505.1|7
1732029360000|2024-11-19 15:16:00|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41520.3|41500.3|1
1732029370000|2024-11-19 15:16:10|41525.5|41505.5|41528|41508|41528|41508|41525.5|41505.5|0
1732029380000|2024-11-19 15:16:20|41530.5|41510.5|41525.3|41505.3|41530.5|41510.5|41525.3|41505.3|1
1732029390000|2024-11-19 15:16:30|41522.8|41502.8|41515.3|41495.3|41522.8|41502.8|41515.3|41495.3|8
1732029400000|2024-11-19 15:16:40|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41515.3|41495.3|10
1732029410000|2024-11-19 15:16:50|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41517.8|41497.8|10
1732029420000|2024-11-19 15:17:00|41522.6|41502.6|41520.3|41500.3|41523|41503|41520.3|41500.3|4
1732029430000|2024-11-19 15:17:10|41520.1|41500.1|41515.1|41495.1|41520.1|41500.1|41515.1|41495.1|3
1732029440000|2024-11-19 15:17:20|41512.8|41492.8|41497.4|41477.4|41512.8|41492.8|41497.4|41477.4|41
1732029450000|2024-11-19 15:17:30|41495.1|41475.1|41495.3|41475.3|41497.6|41477.6|41495.1|41475.1|2
1732029460000|2024-11-19 15:17:40|41495.1|41475.1|41494.9|41474.9|41495.3|41475.3|41494.9|41474.9|6
1732029470000|2024-11-19 15:17:50|41490.1|41470.1|41487.6|41467.6|41490.1|41470.1|41487.6|41467.6|77
1732029480000|2024-11-19 15:18:00|41487.4|41467.4|41485.1|41465.1|41487.6|41467.6|41482.6|41462.6|5
1732029490000|2024-11-19 15:18:10|41484.9|41464.9|41487.6|41467.6|41490.1|41470.1|41484.9|41464.9|3
1732029500000|2024-11-19 15:18:20|41487.8|41467.8|41490.3|41470.3|41492.8|41472.8|41487.8|41467.8|1
1732029510000|2024-11-19 15:18:30|41495.1|41475.1|41497.8|41477.8|41497.8|41477.8|41495.1|41475.1|3
1732029520000|2024-11-19 15:18:40|41497.6|41477.6|41495.3|41475.3|41497.8|41477.8|41495.3|41475.3|0
1732029530000|2024-11-19 15:18:50|41497.8|41477.8|41505.1|41485.1|41505.1|41485.1|41497.6|41477.6|5
1732029540000|2024-11-19 15:19:00|41505.3|41485.3|41510.3|41490.3|41510.3|41490.3|41505.1|41485.1|3
1732029550000|2024-11-19 15:19:10|41515.1|41495.1|41515.1|41495.1|41515.3|41495.3|41515.1|41495.1|7
1732029560000|2024-11-19 15:19:20|41512.8|41492.8|41510.3|41490.3|41515.1|41495.1|41510.3|41490.3|2
1732029570000|2024-11-19 15:19:30|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|3
1732029580000|2024-11-19 15:19:40|41515.1|41495.1|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|1
1732029590000|2024-11-19 15:19:50|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|5
1732029600000|2024-11-19 15:20:00|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|4
1732029610000|2024-11-19 15:20:10|41510.1|41490.1|41505.3|41485.3|41510.1|41490.1|41505.3|41485.3|2
1732029620000|2024-11-19 15:20:20|41505.7|41485.7|41505.3|41485.3|41510.3|41490.3|41505.3|41485.3|3
1732029630000|2024-11-19 15:20:30|41510.1|41490.1|41512.8|41492.8|41515.1|41495.1|41510.1|41490.1|6
1732029640000|2024-11-19 15:20:40|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|2
1732029650000|2024-11-19 15:20:50|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|5
1732029660000|2024-11-19 15:21:00|41512.8|41492.8|41505.3|41485.3|41512.8|41492.8|41505.3|41485.3|7
1732029670000|2024-11-19 15:21:10|41505.1|41485.1|41502.8|41482.8|41505.1|41485.1|41502.8|41482.8|0
1732029680000|2024-11-19 15:21:20|41500.3|41480.3|41502.8|41482.8|41502.8|41482.8|41500.3|41480.3|6
1732029690000|2024-11-19 15:21:30|41503|41483|41513|41493|41513.2|41493.2|41503|41483|26
1732029700000|2024-11-19 15:21:40|41510.7|41490.7|41510.5|41490.5|41510.7|41490.7|41510.5|41490.5|7
1732029710000|2024-11-19 15:21:50|41513|41493|41510.7|41490.7|41515.3|41495.3|41510.7|41490.7|5
1732029720000|2024-11-19 15:22:00|41513|41493|41513.2|41493.2|41513.2|41493.2|41513|41493|7
1732029730000|2024-11-19 15:22:10|41513|41493|41515.7|41495.7|41515.7|41495.7|41510.7|41490.7|2
1732029740000|2024-11-19 15:22:20|41518|41498|41520.5|41500.5|41520.5|41500.5|41515.7|41495.7|8
1732029750000|2024-11-19 15:22:30|||||||||4
1732029760000|2024-11-19 15:22:40|41518|41498|41520.7|41500.7|41520.7|41500.7|41515.7|41495.7|4
1732029770000|2024-11-19 15:22:50|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.7|41500.7|5
1732029780000|2024-11-19 15:23:00|41520.7|41500.7|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|9
1732029790000|2024-11-19 15:23:10|41525.5|41505.5|41523|41503|41525.7|41505.7|41523|41503|2
1732029800000|2024-11-19 15:23:20|41525.5|41505.5|41525.7|41505.7|41525.7|41505.7|41525.5|41505.5|1
1732029810000|2024-11-19 15:23:30|41525.9|41505.9|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|20
1732029820000|2024-11-19 15:23:40|||||||||1
1732029830000|2024-11-19 15:23:50|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41528|41508|13
1732029840000|2024-11-19 15:24:00|41535.7|41515.7|41546.1|41526.1|41546.1|41526.1|41535.7|41515.7|7
1732029850000|2024-11-19 15:24:10|41545.9|41525.9|41560.7|41540.7|41563|41543|41545.9|41525.9|11
1732029860000|2024-11-19 15:24:20|41563.2|41543.2|41568.4|41548.4|41568.4|41548.4|41563.2|41543.2|9
1732029870000|2024-11-19 15:24:30|41568.2|41548.2|41565.9|41545.9|41568.2|41548.2|41563.4|41543.4|2
1732029880000|2024-11-19 15:24:40|41563.6|41543.6|41563.6|41543.6|41565.9|41545.9|41563.4|41543.4|8
1732029890000|2024-11-19 15:24:50|41565.9|41545.9|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|17
1732029900000|2024-11-19 15:25:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41561.1|41541.1|5
1732029910000|2024-11-19 15:25:10|41563.6|41543.6|41565.7|41545.7|41566.1|41546.1|41563.6|41543.6|0
1732029920000|2024-11-19 15:25:20|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|1
1732029930000|2024-11-19 15:25:30|41558.8|41538.8|41553.6|41533.6|41558.8|41538.8|41553.6|41533.6|4
1732029940000|2024-11-19 15:25:40|41555.9|41535.9|41553.6|41533.6|41555.9|41535.9|41551.1|41531.1|0
1732029950000|2024-11-19 15:25:50|41553.4|41533.4|41575.7|41555.7|41575.7|41555.7|41551.1|41531.1|137
1732029960000|2024-11-19 15:26:00|41573.2|41553.2|41576.1|41556.1|41576.1|41556.1|41573.2|41553.2|3
1732029970000|2024-11-19 15:26:10|41575.9|41555.9|41570.7|41550.7|41576.1|41556.1|41570.7|41550.7|7
1732029980000|2024-11-19 15:26:20|41570.9|41550.9|41570.7|41550.7|41570.9|41550.9|41570.7|41550.7|0
1732029990000|2024-11-19 15:26:30|41570.5|41550.5|41570.7|41550.7|41570.7|41550.7|41570.3|41550.3|5
1732030000000|2024-11-19 15:26:40|41570.5|41550.5|41568.4|41548.4|41570.5|41550.5|41568|41548|16
1732030010000|2024-11-19 15:26:50|41568.2|41548.2|41571.1|41551.1|41573.4|41553.4|41565.7|41545.7|23
1732030020000|2024-11-19 15:27:00|41571.3|41551.3|41571.5|41551.5|41571.5|41551.5|41571.1|41551.1|2
1732030030000|2024-11-19 15:27:10|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41571.3|41551.3|3
1732030040000|2024-11-19 15:27:20|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41576.1|41556.1|0
1732030050000|2024-11-19 15:27:30|41576.1|41556.1|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|6
1732030060000|2024-11-19 15:27:40|41576.1|41556.1|41578.8|41558.8|41579|41559|41576.1|41556.1|11
1732030070000|2024-11-19 15:27:50|41581.3|41561.3|41579|41559|41581.3|41561.3|41579|41559|2
1732030080000|2024-11-19 15:28:00|41578.8|41558.8|41579|41559|41579|41559|41574.2|41554.2|5
1732030090000|2024-11-19 15:28:10|41581.5|41561.5|41589|41569|41589.2|41569.2|41581.5|41561.5|14
1732030100000|2024-11-19 15:28:20|41588.8|41568.8|41586.5|41566.5|41588.8|41568.8|41586.5|41566.5|1
1732030110000|2024-11-19 15:28:30|||||||||7
1732030120000|2024-11-19 15:28:40|41588.8|41568.8|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|2
1732030130000|2024-11-19 15:28:50|41586.3|41566.3|41584|41564|41586.5|41566.5|41584|41564|1
1732030140000|2024-11-19 15:29:00|41586.5|41566.5|41591.3|41571.3|41594|41574|41586.5|41566.5|12
1732030150000|2024-11-19 15:29:10|41588.8|41568.8|41586.3|41566.3|41591.1|41571.1|41586.3|41566.3|4
1732030160000|2024-11-19 15:29:20|41584|41564|41589|41569|41589|41569|41581.5|41561.5|12
1732030170000|2024-11-19 15:29:30|41588.8|41568.8|41594|41574|41594|41574|41588.8|41568.8|2
1732030180000|2024-11-19 15:29:40|41591.7|41571.7|41594.2|41574.2|41596.5|41576.5|41591.7|41571.7|26
1732030190000|2024-11-19 15:29:50|41596.3|41576.3|41596.7|41576.7|41596.7|41576.7|41594|41574|7
1732030200000|2024-11-19 15:30:00|41596.5|41576.5|41599.4|41579.4|41601.7|41581.7|41596.4|41576.4|9
1732030210000|2024-11-19 15:30:10|41601.8|41581.8|41599.5|41579.5|41604.3|41584.3|41599.3|41579.3|10
1732030220000|2024-11-19 15:30:20|41599.3|41579.3|41587.2|41567.2|41599.3|41579.3|41587.2|41567.2|7
1732030230000|2024-11-19 15:30:30|41587|41567|41586.8|41566.8|41587|41567|41586.8|41566.8|4
1732030240000|2024-11-19 15:30:40|41587|41567|41579.1|41559.1|41587.2|41567.2|41576.4|41556.4|40
1732030250000|2024-11-19 15:30:50|41581.4|41561.4|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|7
1732030260000|2024-11-19 15:31:00|41586.6|41566.6|41591.6|41571.6|41591.6|41571.6|41586.6|41566.6|14
1732030270000|2024-11-19 15:31:10|41594.1|41574.1|41599.1|41579.1|41599.3|41579.3|41594.1|41574.1|19
1732030280000|2024-11-19 15:31:20|41598.9|41578.9|41563.9|41543.9|41598.9|41578.9|41563.9|41543.9|30
1732030290000|2024-11-19 15:31:30|41563.7|41543.7|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|8
1732030300000|2024-11-19 15:31:40|41563.9|41543.9|41559.1|41539.1|41564.1|41544.1|41551.6|41531.6|3
1732030310000|2024-11-19 15:31:50|41556.6|41536.6|41561.6|41541.6|41563.9|41543.9|41556.6|41536.6|6
1732030320000|2024-11-19 15:32:00|41558.9|41538.9|41559.1|41539.1|41561.6|41541.6|41558.9|41538.9|8
1732030330000|2024-11-19 15:32:10|41558.9|41538.9|41556.6|41536.6|41561.2|41541.2|41556.4|41536.4|5
1732030340000|2024-11-19 15:32:20|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1732030350000|2024-11-19 15:32:30|41561.2|41541.2|41561.6|41541.6|41561.6|41541.6|41558.9|41538.9|0
1732030360000|2024-11-19 15:32:40|41564.1|41544.1|41566.6|41546.6|41566.8|41546.8|41564.1|41544.1|4
1732030370000|2024-11-19 15:32:50|41566.4|41546.4|41566.6|41546.6|41566.6|41546.6|41563.7|41543.7|6
1732030380000|2024-11-19 15:33:00|41561.8|41541.8|41561.6|41541.6|41566.6|41546.6|41561.6|41541.6|5
1732030390000|2024-11-19 15:33:10|41561.8|41541.8|41566.6|41546.6|41566.6|41546.6|41561.8|41541.8|14
1732030400000|2024-11-19 15:33:20|41564.3|41544.3|41559.5|41539.5|41564.5|41544.5|41559.5|41539.5|3
1732030410000|2024-11-19 15:33:30|41561.8|41541.8|41566.8|41546.8|41569.1|41549.1|41561.6|41541.6|4
1732030420000|2024-11-19 15:33:40|41566.6|41546.6|41566.8|41546.8|41569.1|41549.1|41564.3|41544.3|1
1732030430000|2024-11-19 15:33:50|41569.3|41549.3|41569.5|41549.5|41569.5|41549.5|41566.8|41546.8|4
1732030440000|2024-11-19 15:34:00|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41569.5|41549.5|0
1732030450000|2024-11-19 15:34:10|41572|41552|41572|41552|41577|41557|41569.7|41549.7|8
1732030460000|2024-11-19 15:34:20|41569.7|41549.7|41572|41552|41572|41552|41567.2|41547.2|0
1732030470000|2024-11-19 15:34:30|41569.5|41549.5|41573.7|41553.7|41573.9|41553.9|41569.5|41549.5|61
1732030480000|2024-11-19 15:34:40|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41571.6|41551.6|30
1732030490000|2024-11-19 15:34:50|41578.9|41558.9|41581.6|41561.6|41581.6|41561.6|41578.9|41558.9|4
1732030500000|2024-11-19 15:35:00|||||||||4
1732030510000|2024-11-19 15:35:10|41581.2|41561.2|41573.9|41553.9|41581.2|41561.2|41573.9|41553.9|6
1732030530000|2024-11-19 15:35:30|41571.2|41551.2|41566.2|41546.2|41571.2|41551.2|41566.2|41546.2|12
1732030540000|2024-11-19 15:35:40|41563.7|41543.7|41556.2|41536.2|41563.7|41543.7|41556.2|41536.2|7
1732030550000|2024-11-19 15:35:50|41561.2|41541.2|41568.7|41548.7|41568.7|41548.7|41561.2|41541.2|14
1732030560000|2024-11-19 15:36:00|41568.5|41548.5|41576.6|41556.6|41581.2|41561.2|41568.5|41548.5|12
1732030570000|2024-11-19 15:36:10|41576.4|41556.4|41571.4|41551.4|41576.4|41556.4|41569.1|41549.1|5
1732030580000|2024-11-19 15:36:20|41569.1|41549.1|41571.6|41551.6|41571.8|41551.8|41568.9|41548.9|8
1732030590000|2024-11-19 15:36:30|41571.8|41551.8|41573.9|41553.9|41576.4|41556.4|41571.4|41551.4|23
1732030600000|2024-11-19 15:36:40|41581.4|41561.4|41594.1|41574.1|41594.1|41574.1|41581.4|41561.4|81
1732030610000|2024-11-19 15:36:50|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|1
1732030620000|2024-11-19 15:37:00|41601.6|41581.6|41606.6|41586.6|41606.6|41586.6|41601.6|41581.6|6
1732030630000|2024-11-19 15:37:10|41611.6|41591.6|41619.1|41599.1|41619.1|41599.1|41611.6|41591.6|32
1732030640000|2024-11-19 15:37:20|41619.3|41599.3|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732030650000|2024-11-19 15:37:30|41621.6|41601.6|41626.6|41606.6|41626.6|41606.6|41621.6|41601.6|11
1732030660000|2024-11-19 15:37:40|41626.4|41606.4|41621.6|41601.6|41626.4|41606.4|41621.6|41601.6|12
1732030670000|2024-11-19 15:37:50|41621.8|41601.8|41621.6|41601.6|41626.4|41606.4|41621.4|41601.4|7
1732030680000|2024-11-19 15:38:00|41619.1|41599.1|41622.4|41602.4|41622.4|41602.4|41616.8|41596.8|244
1732030690000|2024-11-19 15:38:10|41624.7|41604.7|41627.2|41607.2|41632|41612|41624.7|41604.7|16
1732030700000|2024-11-19 15:38:20|41629.5|41609.5|41634.9|41614.9|41635.1|41615.1|41629.5|41609.5|11
1732030710000|2024-11-19 15:38:30|41635.1|41615.1|41639.9|41619.9|41642.2|41622.2|41635.1|41615.1|11
1732030720000|2024-11-19 15:38:40|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|17
1732030730000|2024-11-19 15:38:50|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|28
1732030740000|2024-11-19 15:39:00|41639.7|41619.7|41642.2|41622.2|41642.6|41622.6|41639.7|41619.7|12
1732030750000|2024-11-19 15:39:10|41642.4|41622.4|41647.4|41627.4|41647.4|41627.4|41642.4|41622.4|34
1732030760000|2024-11-19 15:39:20|41647.6|41627.6|41655.3|41635.3|41655.3|41635.3|41647.6|41627.6|13
1732030770000|2024-11-19 15:39:30|41657.8|41637.8|41652.8|41632.8|41657.8|41637.8|41652.8|41632.8|12
1732030780000|2024-11-19 15:39:40|41653|41633|41655.3|41635.3|41657.8|41637.8|41652.8|41632.8|23
1732030790000|2024-11-19 15:39:50|41655.1|41635.1|41658|41638|41658.2|41638.2|41652.8|41632.8|50
1732030800000|2024-11-19 15:40:00|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41653.2|41633.2|26
1732030810000|2024-11-19 15:40:10|41658.4|41638.4|41668|41648|41668|41648|41658.4|41638.4|27
1732030820000|2024-11-19 15:40:20|41665.7|41645.7|41658.2|41638.2|41668.2|41648.2|41658.2|41638.2|17
1732030830000|2024-11-19 15:40:30|41658.4|41638.4|41648.2|41628.2|41660.7|41640.7|41648.2|41628.2|12
1732030840000|2024-11-19 15:40:40|41648.4|41628.4|41640.3|41620.3|41653.2|41633.2|41640.3|41620.3|35
1732030850000|2024-11-19 15:40:50|41640.5|41620.5|41640.7|41620.7|41643.2|41623.2|41640.5|41620.5|7
1732030860000|2024-11-19 15:41:00|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|5
1732030870000|2024-11-19 15:41:10|41643.4|41623.4|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|11
1732030880000|2024-11-19 15:41:20|41643.2|41623.2|41638.2|41618.2|41645.7|41625.7|41638.2|41618.2|17
1732030890000|2024-11-19 15:41:30|41640.5|41620.5|41645.5|41625.5|41645.5|41625.5|41638|41618|6
1732030900000|2024-11-19 15:41:40|||||||||3
1732030910000|2024-11-19 15:41:50|41645.7|41625.7|41653.2|41633.2|41658.2|41638.2|41645.7|41625.7|14
1732030920000|2024-11-19 15:42:00|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.4|41628.4|9
1732030930000|2024-11-19 15:42:10|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.2|41628.2|19
1732030940000|2024-11-19 15:42:20|41655.5|41635.5|41663.2|41643.2|41663.2|41643.2|41655.5|41635.5|27
1732030950000|2024-11-19 15:42:30|41663|41643|41668.2|41648.2|41668.2|41648.2|41662.8|41642.8|34
1732030960000|2024-11-19 15:42:40|41670.9|41650.9|41673.2|41653.2|41673.2|41653.2|41670.9|41650.9|21
1732030970000|2024-11-19 15:42:50|41675.5|41655.5|41685.9|41665.9|41685.9|41665.9|41675.5|41655.5|12
1732030980000|2024-11-19 15:43:00|41683.6|41663.6|41688.4|41668.4|41688.4|41668.4|41680.9|41660.9|17
1732030990000|2024-11-19 15:43:10|41690.9|41670.9|41691.1|41671.1|41693.6|41673.6|41690.9|41670.9|21
1732031000000|2024-11-19 15:43:20|41691.3|41671.3|41693.6|41673.6|41698.4|41678.4|41691.1|41671.1|24
1732031010000|2024-11-19 15:43:30|41693.4|41673.4|41693.6|41673.6|41698.4|41678.4|41693.4|41673.4|13
1732031020000|2024-11-19 15:43:40|41696.1|41676.1|41693.6|41673.6|41696.1|41676.1|41690.9|41670.9|20
1732031030000|2024-11-19 15:43:50|41698.8|41678.8|41703.8|41683.8|41703.8|41683.8|41698.8|41678.8|15
1732031040000|2024-11-19 15:44:00|41700.7|41680.7|41680.9|41660.9|41700.7|41680.7|41680.9|41660.9|101
1732031050000|2024-11-19 15:44:10|41678.4|41658.4|41675.7|41655.7|41678.4|41658.4|41675.7|41655.7|3
1732031060000|2024-11-19 15:44:20|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|5
1732031070000|2024-11-19 15:44:30|41678|41658|41683.4|41663.4|41683.4|41663.4|41678|41658|18
1732031080000|2024-11-19 15:44:40|41683.2|41663.2|41681.1|41661.1|41683.4|41663.4|41678.6|41658.6|5
1732031090000|2024-11-19 15:44:50|41680.9|41660.9|41678.2|41658.2|41680.9|41660.9|41678.2|41658.2|17
1732031100000|2024-11-19 15:45:00|41673.2|41653.2|41673.2|41653.2|41675.7|41655.7|41670.7|41650.7|16
1732031110000|2024-11-19 15:45:10|41675.5|41655.5|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|1
1732031120000|2024-11-19 15:45:20|41678.4|41658.4|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|1
1732031140000|2024-11-19 15:45:40|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|3
1732031150000|2024-11-19 15:45:50|41680.5|41660.5|41683.2|41663.2|41683.2|41663.2|41680.5|41660.5|10
1732031160000|2024-11-19 15:46:00|41688.2|41668.2|41690.7|41670.7|41690.7|41670.7|41688.2|41668.2|23
1732031170000|2024-11-19 15:46:10|41690.9|41670.9|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|4
1732031180000|2024-11-19 15:46:20|41693|41673|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|1
1732031190000|2024-11-19 15:46:30|41690.7|41670.7|41685.5|41665.5|41693.2|41673.2|41685.5|41665.5|100
1732031200000|2024-11-19 15:46:40|41685.3|41665.3|41673|41653|41685.3|41665.3|41673|41653|12
1732031210000|2024-11-19 15:46:50|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|5
1732031220000|2024-11-19 15:47:00|41672.6|41652.6|41660.3|41640.3|41672.6|41652.6|41658|41638|8
1732031230000|2024-11-19 15:47:10|41662.8|41642.8|41657.8|41637.8|41662.8|41642.8|41657.8|41637.8|3
1732031240000|2024-11-19 15:47:20|41660.3|41640.3|41662.6|41642.6|41662.6|41642.6|41660.3|41640.3|3
1732031250000|2024-11-19 15:47:30|41660.3|41640.3|41657.2|41637.2|41660.3|41640.3|41657.2|41637.2|1
1732031260000|2024-11-19 15:47:40|41654.9|41634.9|41652.6|41632.6|41654.9|41634.9|41650.1|41630.1|0
1732031270000|2024-11-19 15:47:50|41652.4|41632.4|41652.8|41632.8|41653|41633|41652.4|41632.4|4
1732031280000|2024-11-19 15:48:00|41652.6|41632.6|41650.3|41630.3|41652.6|41632.6|41650.1|41630.1|2
1732031290000|2024-11-19 15:48:10|41647.8|41627.8|41647.6|41627.6|41647.8|41627.8|41647.6|41627.6|5
1732031300000|2024-11-19 15:48:20|41642.8|41622.8|41645.3|41625.3|41647.8|41627.8|41642.8|41622.8|1
1732031310000|2024-11-19 15:48:30|41645.1|41625.1|41637.8|41617.8|41647.4|41627.4|41637.6|41617.6|4
1732031320000|2024-11-19 15:48:40|41640.1|41620.1|41637.8|41617.8|41640.1|41620.1|41637.8|41617.8|9
1732031330000|2024-11-19 15:48:50|41637.6|41617.6|41632.4|41612.4|41637.8|41617.8|41632.4|41612.4|11
1732031340000|2024-11-19 15:49:00|41630.1|41610.1|41622.8|41602.8|41630.1|41610.1|41622.8|41602.8|8
1732031350000|2024-11-19 15:49:10|41625.3|41605.3|41602.8|41582.8|41627.8|41607.8|41602.8|41582.8|15
1732031360000|2024-11-19 15:49:20|41600.5|41580.5|41602.8|41582.8|41602.8|41582.8|41600.1|41580.1|6
1732031370000|2024-11-19 15:49:30|41602.6|41582.6|41600.3|41580.3|41602.6|41582.6|41600.3|41580.3|10
1732031380000|2024-11-19 15:49:40|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|6
1732031390000|2024-11-19 15:49:50|41602.6|41582.6|41603|41583|41605.5|41585.5|41600.3|41580.3|32
1732031400000|2024-11-19 15:50:00|41603.2|41583.2|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|4
1732031410000|2024-11-19 15:50:10|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|1
1732031420000|2024-11-19 15:50:20|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41608.2|41588.2|12
1732031430000|2024-11-19 15:50:30|41613|41593|41603.2|41583.2|41613|41593|41600.9|41580.9|16
1732031440000|2024-11-19 15:50:40|||||||||1
1732031450000|2024-11-19 15:50:50|41603.4|41583.4|41605.7|41585.7|41608.2|41588.2|41603.2|41583.2|12
1732031460000|2024-11-19 15:51:00|41605.5|41585.5|41600.7|41580.7|41605.5|41585.5|41598.2|41578.2|6
1732031470000|2024-11-19 15:51:10|41603|41583|41600.7|41580.7|41603|41583|41598.2|41578.2|14
1732031480000|2024-11-19 15:51:20|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|18
1732031490000|2024-11-19 15:51:30|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|11
1732031500000|2024-11-19 15:51:40|41593.2|41573.2|41583|41563|41595.7|41575.7|41583|41563|73
1732031510000|2024-11-19 15:51:50|41582.8|41562.8|41582.6|41562.6|41582.8|41562.8|41582.6|41562.6|2
1732031520000|2024-11-19 15:52:00|41582.8|41562.8|41582.8|41562.8|41587.8|41567.8|41582.6|41562.6|4
1732031530000|2024-11-19 15:52:10|41585.3|41565.3|41587.6|41567.6|41587.6|41567.6|41585.3|41565.3|4
1732031540000|2024-11-19 15:52:20|41583|41563|41582.8|41562.8|41583|41563|41582.8|41562.8|7
1732031550000|2024-11-19 15:52:30|41582.6|41562.6|41577.8|41557.8|41582.6|41562.6|41577.8|41557.8|3
1732031560000|2024-11-19 15:52:40|41580.3|41560.3|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|6
1732031570000|2024-11-19 15:52:50|41577.6|41557.6|41577.4|41557.4|41577.6|41557.6|41577.2|41557.2|41
1732031580000|2024-11-19 15:53:00|41579.7|41559.7|41584.9|41564.9|41584.9|41564.9|41577.4|41557.4|7
1732031590000|2024-11-19 15:53:10|41587.4|41567.4|41587.6|41567.6|41587.6|41567.6|41582.4|41562.4|22
1732031600000|2024-11-19 15:53:20|41585.1|41565.1|41582.8|41562.8|41587.6|41567.6|41582.8|41562.8|52
1732031620000|2024-11-19 15:53:40|41582.6|41562.6|41572.8|41552.8|41582.6|41562.6|41572.8|41552.8|3
1732031630000|2024-11-19 15:53:50|41570.3|41550.3|41572.6|41552.6|41572.8|41552.8|41570.1|41550.1|1
1732031640000|2024-11-19 15:54:00|41572.4|41552.4|41570.3|41550.3|41572.4|41552.4|41567.8|41547.8|9
1732031650000|2024-11-19 15:54:10|41567.8|41547.8|41570.3|41550.3|41570.3|41550.3|41565.5|41545.5|2
1732031660000|2024-11-19 15:54:20|41570.5|41550.5|41572.6|41552.6|41573|41553|41570.5|41550.5|43
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|41570.3|41550.3|41574.9|41554.9|41574.9|41554.9|41570.3|41550.3|7
1732031690000|2024-11-19 15:54:50|41575.1|41555.1|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|49
1732031700000|2024-11-19 15:55:00|41572.6|41552.6|41577.8|41557.8|41577.8|41557.8|41572.6|41552.6|1
1732031710000|2024-11-19 15:55:10|41578|41558|41572.8|41552.8|41578|41558|41572.8|41552.8|9
1732031720000|2024-11-19 15:55:20|41575.1|41555.1|41572.6|41552.6|41575.3|41555.3|41572.4|41552.4|1
1732031730000|2024-11-19 15:55:30|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|0
1732031740000|2024-11-19 15:55:40|||||||||2
1732031750000|2024-11-19 15:55:50|41575.3|41555.3|41582.6|41562.6|41582.6|41562.6|41575.3|41555.3|6
1732031760000|2024-11-19 15:56:00|41582.8|41562.8|41598.2|41578.2|41598.2|41578.2|41582.8|41562.8|59
1732031770000|2024-11-19 15:56:10|41598|41578|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|5
1732031780000|2024-11-19 15:56:20|41595.7|41575.7|41595.7|41575.7|41598.2|41578.2|41593.2|41573.2|2
1732031790000|2024-11-19 15:56:30|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031800000|2024-11-19 15:56:40|41597.4|41577.4|41585.3|41565.3|41597.4|41577.4|41585.3|41565.3|59
1732031810000|2024-11-19 15:56:50|41582.8|41562.8|41585.1|41565.1|41585.1|41565.1|41582.8|41562.8|3
1732031820000|2024-11-19 15:57:00|41585.3|41565.3|41580.3|41560.3|41585.3|41565.3|41580.3|41560.3|1
1732031830000|2024-11-19 15:57:10|41580.1|41560.1|41590.5|41570.5|41590.5|41570.5|41578|41558|6
1732031840000|2024-11-19 15:57:20|41590.7|41570.7|41602.8|41582.8|41602.8|41582.8|41590.7|41570.7|0
1732031850000|2024-11-19 15:57:30|41600.5|41580.5|41600.7|41580.7|41600.7|41580.7|41600.5|41580.5|1
1732031860000|2024-11-19 15:57:40|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|6
1732031870000|2024-11-19 15:57:50|41600.7|41580.7|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|3
1732031880000|2024-11-19 15:58:00|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031900000|2024-11-19 15:58:20|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|9
1732031910000|2024-11-19 15:58:30|41603.2|41583.2|41605.7|41585.7|41605.9|41585.9|41603.2|41583.2|4
1732031920000|2024-11-19 15:58:40|41605.9|41585.9|41603.2|41583.2|41605.9|41585.9|41603.2|41583.2|2
1732031930000|2024-11-19 15:58:50|41603|41583|41603|41583|41603|41583|41603|41583|0
1732031940000|2024-11-19 15:59:00|41600.5|41580.5|41603|41583|41603|41583|41600.5|41580.5|2
1732031960000|2024-11-19 15:59:20|41603.4|41583.4|41608|41588|41608|41588|41603.4|41583.4|12
1732031970000|2024-11-19 15:59:30|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|1
1732031980000|2024-11-19 15:59:40|41608.4|41588.4|41610.7|41590.7|41613|41593|41608.4|41588.4|1
1732031990000|2024-11-19 15:59:50|41610.5|41590.5|41608.2|41588.2|41610.5|41590.5|41605.5|41585.5|6
1732032000000|2024-11-19 16:00:00|41610.5|41590.5|41608|41588|41612.8|41592.8|41608|41588|21
1732032010000|2024-11-19 16:00:10|41607.8|41587.8|41603|41583|41608|41588|41603|41583|6
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|9
1732032040000|2024-11-19 16:00:40|41598.4|41578.4|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|1
1732032050000|2024-11-19 16:00:50|41600.7|41580.7|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|1
1732032060000|2024-11-19 16:01:00|41608.4|41588.4|41620.7|41600.7|41623.2|41603.2|41608.4|41588.4|18
1732032070000|2024-11-19 16:01:10|41623|41603|41623.2|41603.2|41628.2|41608.2|41623|41603|14
1732032080000|2024-11-19 16:01:20|41620.7|41600.7|41618.2|41598.2|41620.7|41600.7|41618.2|41598.2|2
1732032090000|2024-11-19 16:01:30|41620.7|41600.7|41615.6|41595.6|41620.7|41600.7|41615.6|41595.6|5
1732032100000|2024-11-19 16:01:40|41613.3|41593.3|41618.6|41598.6|41618.6|41598.6|41613.3|41593.3|36
1732032110000|2024-11-19 16:01:50|41621|41601|41631|41611|41631|41611|41621|41601|6
1732032120000|2024-11-19 16:02:00|41633.3|41613.3|41633.7|41613.7|41636|41616|41633.3|41613.3|6
1732032140000|2024-11-19 16:02:20|41636.2|41616.2|41636.2|41616.2|41638.7|41618.7|41633.7|41613.7|21
1732032150000|2024-11-19 16:02:30|41636.4|41616.4|41633.7|41613.7|41638.7|41618.7|41633.7|41613.7|5
1732032160000|2024-11-19 16:02:40|41628.7|41608.7|41613.5|41593.5|41628.7|41608.7|41613.5|41593.5|1
1732032170000|2024-11-19 16:02:50|41611.2|41591.2|41613.7|41593.7|41618.7|41598.7|41608.5|41588.5|9
1732032180000|2024-11-19 16:03:00|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|10
1732032190000|2024-11-19 16:03:10|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|1
1732032200000|2024-11-19 16:03:20|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|5
1732032210000|2024-11-19 16:03:30|41613.5|41593.5|41606.2|41586.2|41613.5|41593.5|41606.2|41586.2|6
1732032220000|2024-11-19 16:03:40|41606.4|41586.4|41608.7|41588.7|41608.7|41588.7|41606.2|41586.2|0
1732032230000|2024-11-19 16:03:50|41608.5|41588.5|41606.2|41586.2|41611.2|41591.2|41606.2|41586.2|2
1732032240000|2024-11-19 16:04:00|41608.5|41588.5|41613.7|41593.7|41613.7|41593.7|41606.2|41586.2|6
1732032250000|2024-11-19 16:04:10|41614.3|41594.3|41618.7|41598.7|41621.2|41601.2|41614.3|41594.3|2
1732032260000|2024-11-19 16:04:20|41621.2|41601.2|41626|41606|41626|41606|41621.2|41601.2|0
1732032270000|2024-11-19 16:04:30|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|2
1732032280000|2024-11-19 16:04:40|41626.2|41606.2|41623.7|41603.7|41626.2|41606.2|41623.7|41603.7|2
1732032290000|2024-11-19 16:04:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|4
1732032300000|2024-11-19 16:05:00|41623.7|41603.7|41623.7|41603.7|41628.7|41608.7|41623.7|41603.7|21
1732032310000|2024-11-19 16:05:10|41623.5|41603.5|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|3
1732032320000|2024-11-19 16:05:20|41626.2|41606.2|41638.7|41618.7|41641.2|41621.2|41626.2|41606.2|14
1732032330000|2024-11-19 16:05:30|41638.1|41618.1|41633.5|41613.5|41638.1|41618.1|41631|41611|25
1732032340000|2024-11-19 16:05:40|41636.2|41616.2|41646.4|41626.4|41646.4|41626.4|41636.2|41616.2|28
1732032350000|2024-11-19 16:05:50|41646.2|41626.2|41643.7|41623.7|41648.7|41628.7|41643.7|41623.7|2
1732032360000|2024-11-19 16:06:00|41643.9|41623.9|41648.7|41628.7|41648.9|41628.9|41643.9|41623.9|14
1732032370000|2024-11-19 16:06:10|||||||||1
1732032380000|2024-11-19 16:06:20|41648.5|41628.5|41646.2|41626.2|41648.5|41628.5|41646.2|41626.2|47
1732032390000|2024-11-19 16:06:30|41646.4|41626.4|41648.7|41628.7|41648.7|41628.7|41646.4|41626.4|21
1732032400000|2024-11-19 16:06:40|41651.2|41631.2|41654.3|41634.3|41654.3|41634.3|41651|41631|16
1732032410000|2024-11-19 16:06:50|41654.5|41634.5|41658.7|41638.7|41658.7|41638.7|41654.5|41634.5|29
1732032420000|2024-11-19 16:07:00|41658.9|41638.9|41659.1|41639.1|41659.1|41639.1|41658.9|41638.9|4
1732032430000|2024-11-19 16:07:10|41664.1|41644.1|41669.1|41649.1|41673.9|41653.9|41664.1|41644.1|15
1732032440000|2024-11-19 16:07:20|41671.6|41651.6|41666.4|41646.4|41671.6|41651.6|41666|41646|18
1732032450000|2024-11-19 16:07:30|41666.6|41646.6|41671.6|41651.6|41671.6|41651.6|41666.4|41646.4|7
1732032460000|2024-11-19 16:07:40|41671.4|41651.4|41668.7|41648.7|41671.6|41651.6|41668.7|41648.7|33
1732032470000|2024-11-19 16:07:50|41664.1|41644.1|41675.7|41655.7|41675.7|41655.7|41659.9|41639.9|112
1732032480000|2024-11-19 16:08:00|41680.3|41660.3|41701.9|41681.9|41701.9|41681.9|41678|41658|116
1732032490000|2024-11-19 16:08:10|41702.1|41682.1|41696.9|41676.9|41702.1|41682.1|41696.9|41676.9|17
1732032500000|2024-11-19 16:08:20|41699.4|41679.4|41704.2|41684.2|41709.8|41689.8|41699.4|41679.4|34
1732032510000|2024-11-19 16:08:30|41699|41679|41698.8|41678.8|41699|41679|41696.1|41676.1|18
1732032520000|2024-11-19 16:08:40|41699|41679|41711.7|41691.7|41711.7|41691.7|41699|41679|50
1732032530000|2024-11-19 16:08:50|41711.5|41691.5|41719.2|41699.2|41723.8|41703.8|41711.5|41691.5|49
1732032540000|2024-11-19 16:09:00|41719.4|41699.4|41721.9|41701.9|41722.1|41702.1|41719.4|41699.4|10
1732032550000|2024-11-19 16:09:10|41719.4|41699.4|41706.7|41686.7|41719.4|41699.4|41706.7|41686.7|39
1732032560000|2024-11-19 16:09:20|41706.3|41686.3|41706.7|41686.7|41709.4|41689.4|41706.3|41686.3|16
1732032570000|2024-11-19 16:09:30|41704|41684|41698.8|41678.8|41704|41684|41698.8|41678.8|17
1732032580000|2024-11-19 16:09:40|41701.1|41681.1|41699|41679|41701.3|41681.3|41696.5|41676.5|19
1732032590000|2024-11-19 16:09:50|41696.5|41676.5|41686.7|41666.7|41696.5|41676.5|41686.7|41666.7|7
1732032600000|2024-11-19 16:10:00|41686.5|41666.5|41691.1|41671.1|41693.6|41673.6|41686.5|41666.5|19
1732032610000|2024-11-19 16:10:10|41691.3|41671.3|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|5
1732032620000|2024-11-19 16:10:20|41690.7|41670.7|41685.5|41665.5|41690.7|41670.7|41685.5|41665.5|5
1732032630000|2024-11-19 16:10:30|41685.7|41665.7|41678.4|41658.4|41688|41668|41678.4|41658.4|4
1732032640000|2024-11-19 16:10:40|41680.7|41660.7|41688.2|41668.2|41688.2|41668.2|41678.4|41658.4|4
1732032650000|2024-11-19 16:10:50|41686.1|41666.1|41685.7|41665.7|41693.2|41673.2|41685.7|41665.7|39
1732032660000|2024-11-19 16:11:00|41685.5|41665.5|41685.9|41665.9|41688.2|41668.2|41683.2|41663.2|3
1732032670000|2024-11-19 16:11:10|41688.2|41668.2|41683.6|41663.6|41688.4|41668.4|41681.3|41661.3|1
1732032680000|2024-11-19 16:11:20|41685.9|41665.9|41685.7|41665.7|41688|41668|41683.4|41663.4|14
1732032690000|2024-11-19 16:11:30|41683.4|41663.4|41678.2|41658.2|41688|41668|41678.2|41658.2|11
1732032700000|2024-11-19 16:11:40|41678|41658|41680.7|41660.7|41680.7|41660.7|41675.7|41655.7|1
1732032710000|2024-11-19 16:11:50|41678.4|41658.4|41676.1|41656.1|41680.7|41660.7|41676.1|41656.1|4
1732032720000|2024-11-19 16:12:00|41678.4|41658.4|41680.9|41660.9|41683.2|41663.2|41678.4|41658.4|35
1732032730000|2024-11-19 16:12:10|41685.7|41665.7|41691.1|41671.1|41691.1|41671.1|41685.7|41665.7|25
1732032740000|2024-11-19 16:12:20|41693.4|41673.4|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|3
1732032750000|2024-11-19 16:12:30|41688.8|41668.8|41688.6|41668.6|41691.1|41671.1|41688.6|41668.6|44
1732032760000|2024-11-19 16:12:40|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41688.6|41668.6|6
1732032770000|2024-11-19 16:12:50|41688.6|41668.6|41698.4|41678.4|41698.4|41678.4|41688.6|41668.6|29
1732032780000|2024-11-19 16:13:00|41698.6|41678.6|41720.9|41700.9|41720.9|41700.9|41698.6|41678.6|7
1732032790000|2024-11-19 16:13:10|41718.4|41698.4|41711.3|41691.3|41718.4|41698.4|41711.3|41691.3|2
1732032800000|2024-11-19 16:13:20|41711.1|41691.1|41708|41688|41711.1|41691.1|41705.5|41685.5|7
1732032810000|2024-11-19 16:13:30|41705.5|41685.5|41705.5|41685.5|41708|41688|41703.2|41683.2|3
1732032820000|2024-11-19 16:13:40|41705.9|41685.9|41703|41683|41710.5|41690.5|41703|41683|2
1732032840000|2024-11-19 16:14:00|41700.5|41680.5|41697.8|41677.8|41700.5|41680.5|41695.3|41675.3|6
1732032850000|2024-11-19 16:14:10|41698|41678|41700.5|41680.5|41702.8|41682.8|41698|41678|30
1732032860000|2024-11-19 16:14:20|41700.7|41680.7|41705.3|41685.3|41705.3|41685.3|41700.7|41680.7|3
1732032870000|2024-11-19 16:14:30|41702.8|41682.8|41700.5|41680.5|41702.8|41682.8|41698.2|41678.2|8
1732032880000|2024-11-19 16:14:40|41698|41678|41697.8|41677.8|41698|41678|41695.5|41675.5|2
1732032890000|2024-11-19 16:14:50|41698|41678|41695.7|41675.7|41700.3|41680.3|41695.5|41675.5|2
1732032900000|2024-11-19 16:15:00|41695.5|41675.5|41713.4|41693.4|41713.4|41693.4|41695.5|41675.5|25
1732032910000|2024-11-19 16:15:10|41715.7|41695.7|41720.9|41700.9|41720.9|41700.9|41715.7|41695.7|6
1732032920000|2024-11-19 16:15:20|41721.1|41701.1|41728.8|41708.8|41728.8|41708.8|41721.1|41701.1|38
1732032930000|2024-11-19 16:15:30|41731.1|41711.1|41736.1|41716.1|41736.1|41716.1|41731.1|41711.1|13
1732032940000|2024-11-19 16:15:40|41735.9|41715.9|41738.6|41718.6|41738.6|41718.6|41733.6|41713.6|10
1732032950000|2024-11-19 16:15:50|41740.9|41720.9|41738.6|41718.6|41741.1|41721.1|41738.6|41718.6|1
1732032960000|2024-11-19 16:16:00|41736.3|41716.3|41739|41719|41741.3|41721.3|41736.3|41716.3|12
1732032970000|2024-11-19 16:16:10|41736.5|41716.5|41731.5|41711.5|41736.5|41716.5|41731.5|41711.5|22
1732032980000|2024-11-19 16:16:20|41731.3|41711.3|41729|41709|41731.3|41711.3|41726.5|41706.5|4
1732032990000|2024-11-19 16:16:30|41731.5|41711.5|41728.8|41708.8|41731.5|41711.5|41728.8|41708.8|6
1732033000000|2024-11-19 16:16:40|41729|41709|41724|41704|41729|41709|41724|41704|12
1732033010000|2024-11-19 16:16:50|41726.5|41706.5|41734|41714|41736.5|41716.5|41726.5|41706.5|13
1732033020000|2024-11-19 16:17:00|41733.8|41713.8|41739|41719|41739|41719|41733.8|41713.8|10
1732033030000|2024-11-19 16:17:10|41739.2|41719.2|41746.3|41726.3|41746.3|41726.3|41739.2|41719.2|25
1732033040000|2024-11-19 16:17:20|41748.6|41728.6|41749.2|41729.2|41754|41734|41748.6|41728.6|18
1732033050000|2024-11-19 16:17:30|41746.7|41726.7|41744.4|41724.4|41751.7|41731.7|41744.4|41724.4|38
1732033060000|2024-11-19 16:17:40|41744.6|41724.6|41741.7|41721.7|41746.9|41726.9|41741.7|41721.7|29
1732033070000|2024-11-19 16:17:50|41741.5|41721.5|41732.1|41712.1|41741.5|41721.5|41731.9|41711.9|49
1732033080000|2024-11-19 16:18:00|41734.4|41714.4|41731.9|41711.9|41736.9|41716.9|41729.4|41709.4|5
1732033090000|2024-11-19 16:18:10|41734.2|41714.2|41731.7|41711.7|41734.4|41714.4|41731.7|41711.7|4
1732033100000|2024-11-19 16:18:20|41729.4|41709.4|41726.7|41706.7|41731.7|41711.7|41726.7|41706.7|3
1732033110000|2024-11-19 16:18:30|41726.9|41706.9|41731.7|41711.7|41734|41714|41726.9|41706.9|7
1732033120000|2024-11-19 16:18:40|41734|41714|41731.9|41711.9|41736.7|41716.7|41731.7|41711.7|4
1732033130000|2024-11-19 16:18:50|41734.2|41714.2|41736.7|41716.7|41736.7|41716.7|41734.2|41714.2|3
1732033140000|2024-11-19 16:19:00|41734.2|41714.2|41738.8|41718.8|41739|41719|41734.2|41714.2|38
1732033150000|2024-11-19 16:19:10|41739|41719|41739|41719|41741.7|41721.7|41736.5|41716.5|35
1732033160000|2024-11-19 16:19:20|41739.2|41719.2|41739|41719|41741.3|41721.3|41739|41719|2
1732033170000|2024-11-19 16:19:30|41741.3|41721.3|41751.7|41731.7|41751.7|41731.7|41738.8|41718.8|8
1732033180000|2024-11-19 16:19:40|41751.9|41731.9|41751.7|41731.7|41751.9|41731.9|41751.7|41731.7|3
1732033190000|2024-11-19 16:19:50|41754|41734|41754|41734|41754|41734|41751.5|41731.5|2
1732033200000|2024-11-19 16:20:00|41753.8|41733.8|41746.3|41726.3|41753.8|41733.8|41744|41724|5
1732033210000|2024-11-19 16:20:10|41741.7|41721.7|41733.6|41713.6|41741.7|41721.7|41733.6|41713.6|12
1732033220000|2024-11-19 16:20:20|41731.3|41711.3|41736.3|41716.3|41738.8|41718.8|41731.3|41711.3|4
1732033230000|2024-11-19 16:20:30|41738.6|41718.6|41728.4|41708.4|41738.6|41718.6|41728.4|41708.4|16
1732033240000|2024-11-19 16:20:40|41725.9|41705.9|41733.8|41713.8|41733.8|41713.8|41723.6|41703.6|23
1732033250000|2024-11-19 16:20:50|41731.5|41711.5|41729.2|41709.2|41734|41714|41729.2|41709.2|1
1732033260000|2024-11-19 16:21:00|41731.5|41711.5|41736.7|41716.7|41741.7|41721.7|41731.5|41711.5|18
1732033270000|2024-11-19 16:21:10|41739|41719|41741.5|41721.5|41741.5|41721.5|41736.7|41716.7|5
1732033280000|2024-11-19 16:21:20|41736.9|41716.9|41744.2|41724.2|41744.2|41724.2|41736.5|41716.5|14
1732033290000|2024-11-19 16:21:30|41744.4|41724.4|41746.5|41726.5|41746.9|41726.9|41744.2|41724.2|34
1732033300000|2024-11-19 16:21:40|41744|41724|41743.8|41723.8|41744|41724|41741.5|41721.5|10
1732033310000|2024-11-19 16:21:50|41744|41724|41743.8|41723.8|41748.8|41728.8|41743.8|41723.8|4
1732033320000|2024-11-19 16:22:00|41746.3|41726.3|41751.5|41731.5|41751.5|41731.5|41746.3|41726.3|5
1732033330000|2024-11-19 16:22:10|41753.8|41733.8|41766.3|41746.3|41766.3|41746.3|41753.8|41733.8|12
1732033340000|2024-11-19 16:22:20|41768.8|41748.8|41771.5|41751.5|41774|41754|41768.8|41748.8|20
1732033350000|2024-11-19 16:22:30|41771.3|41751.3|41756.1|41736.1|41771.3|41751.3|41753.8|41733.8|33
1732033360000|2024-11-19 16:22:40|41753.6|41733.6|41746.3|41726.3|41753.6|41733.6|41746.3|41726.3|23
1732033370000|2024-11-19 16:22:50|41748.8|41728.8|41746.3|41726.3|41749|41729|41746.3|41726.3|5
1732033380000|2024-11-19 16:23:00|41743.8|41723.8|41731.1|41711.1|41743.8|41723.8|41731.1|41711.1|8
1732033390000|2024-11-19 16:23:10|41730.9|41710.9|41725.9|41705.9|41730.9|41710.9|41725.9|41705.9|6
1732033400000|2024-11-19 16:23:20|41728.2|41708.2|41725.9|41705.9|41728.2|41708.2|41723.2|41703.2|4
1732033410000|2024-11-19 16:23:30|41723.6|41703.6|41718.6|41698.6|41726.1|41706.1|41716.1|41696.1|31
1732033420000|2024-11-19 16:23:40|41718.8|41698.8|41721.5|41701.5|41721.5|41701.5|41718.6|41698.6|3
1732033430000|2024-11-19 16:23:50|41721.7|41701.7|41724|41704|41724|41704|41721.7|41701.7|12
1732033440000|2024-11-19 16:24:00|41726.3|41706.3|41728.8|41708.8|41728.8|41708.8|41726.3|41706.3|2
1732033450000|2024-11-19 16:24:10|41728.6|41708.6|41731.3|41711.3|41731.3|41711.3|41726.3|41706.3|4
1732033460000|2024-11-19 16:24:20|41731.5|41711.5|41734|41714|41734|41714|41731.5|41711.5|4
1732033470000|2024-11-19 16:24:30|41736.5|41716.5|41741.7|41721.7|41741.7|41721.7|41736.5|41716.5|83
1732033480000|2024-11-19 16:24:40|41739.4|41719.4|41737.1|41717.1|41739.4|41719.4|41736.9|41716.9|3
1732033490000|2024-11-19 16:24:50|41739.4|41719.4|41741.7|41721.7|41744.2|41724.2|41737.1|41717.1|6
1732033500000|2024-11-19 16:25:00|41739.4|41719.4|41731.5|41711.5|41739.4|41719.4|41731.5|41711.5|5
1732033510000|2024-11-19 16:25:10|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|41729|41709|0
1732033520000|2024-11-19 16:25:20|41731.5|41711.5|41729.2|41709.2|41731.5|41711.5|41726.7|41706.7|2
1732033530000|2024-11-19 16:25:30|41726.5|41706.5|41734.6|41714.6|41734.6|41714.6|41724.2|41704.2|14
1732033540000|2024-11-19 16:25:40|41734.8|41714.8|41739.4|41719.4|41739.4|41719.4|41734.8|41714.8|4
1732033550000|2024-11-19 16:25:50|41737.1|41717.1|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|10
1732033560000|2024-11-19 16:26:00|41742.1|41722.1|41744.6|41724.6|41744.6|41724.6|41741.9|41721.9|6
1732033570000|2024-11-19 16:26:10|41744.4|41724.4|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1732033580000|2024-11-19 16:26:20|41747.1|41727.1|41751.9|41731.9|41752.1|41732.1|41747.1|41727.1|19
1732033590000|2024-11-19 16:26:30|41749.6|41729.6|41752.1|41732.1|41752.3|41732.3|41749.6|41729.6|1
1732033600000|2024-11-19 16:26:40|41752.3|41732.3|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|15
1732033610000|2024-11-19 16:26:50|41754.4|41734.4|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|4
1732033620000|2024-11-19 16:27:00|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|0
1732033630000|2024-11-19 16:27:10|41752.1|41732.1|41754.8|41734.8|41754.8|41734.8|41749.6|41729.6|12
1732033640000|2024-11-19 16:27:20|41754.6|41734.6|41752.3|41732.3|41754.8|41734.8|41752.3|41732.3|4
1732033650000|2024-11-19 16:27:30|41754.6|41734.6|41747.1|41727.1|41754.6|41734.6|41747.1|41727.1|10
1732033660000|2024-11-19 16:27:40|41746.9|41726.9|41744.8|41724.8|41747.1|41727.1|41744.2|41724.2|6
1732033670000|2024-11-19 16:27:50|41747.1|41727.1|41749.6|41729.6|41752.1|41732.1|41747.1|41727.1|3
1732033680000|2024-11-19 16:28:00|41749.8|41729.8|41754.6|41734.6|41754.6|41734.6|41749.8|41729.8|4
1732033690000|2024-11-19 16:28:10|41754.8|41734.8|41754.8|41734.8|41761.7|41741.7|41754.8|41734.8|8
1732033700000|2024-11-19 16:28:20|41754.6|41734.6|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|22
1732033710000|2024-11-19 16:28:30|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41747.3|41727.3|7
1732033720000|2024-11-19 16:28:40|41752.3|41732.3|41751.9|41731.9|41752.3|41732.3|41746.9|41726.9|81
1732033730000|2024-11-19 16:28:50|41754.6|41734.6|41759.8|41739.8|41759.8|41739.8|41754.6|41734.6|15
1732033740000|2024-11-19 16:29:00|41757.5|41737.5|41759.4|41739.4|41759.8|41739.8|41757.1|41737.1|5
1732033750000|2024-11-19 16:29:10|41756.9|41736.9|41756.9|41736.9|41759.2|41739.2|41754.6|41734.6|3
1732033760000|2024-11-19 16:29:20|41759.4|41739.4|41759.6|41739.6|41759.8|41739.8|41759.4|41739.4|13
1732033770000|2024-11-19 16:29:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.6|41739.6|5
1732033780000|2024-11-19 16:29:40|41759.6|41739.6|41765|41745|41765|41745|41759.6|41739.6|8
1732033790000|2024-11-19 16:29:50|41765.2|41745.2|41759.8|41739.8|41769.8|41749.8|41759.8|41739.8|14
1732033800000|2024-11-19 16:30:00|41754.8|41734.8|41744.8|41724.8|41757.3|41737.3|41744.8|41724.8|12
1732033810000|2024-11-19 16:30:10|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41742.3|41722.3|6
1732033820000|2024-11-19 16:30:20|41744.8|41724.8|41747.3|41727.3|41749.8|41729.8|41744.8|41724.8|3
1732033830000|2024-11-19 16:30:30|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|2
1732033840000|2024-11-19 16:30:40|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|26
1732033850000|2024-11-19 16:30:50|41747.5|41727.5|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|11
1732033860000|2024-11-19 16:31:00|41750|41730|41760.2|41740.2|41762.9|41742.9|41747.7|41727.7|202
1732033870000|2024-11-19 16:31:10|41760.4|41740.4|41770.2|41750.2|41770.4|41750.4|41760.4|41740.4|43
1732033880000|2024-11-19 16:31:20|41767.7|41747.7|41757.5|41737.5|41767.7|41747.7|41757.5|41737.5|43
1732033890000|2024-11-19 16:31:30|41755.2|41735.2|41739.8|41719.8|41755.2|41735.2|41739.8|41719.8|4
1732033900000|2024-11-19 16:31:40|41739.6|41719.6|41732.3|41712.3|41739.6|41719.6|41732.1|41712.1|3
1732033910000|2024-11-19 16:31:50|41732.1|41712.1|41714.8|41694.8|41732.1|41712.1|41714.8|41694.8|18
1732033920000|2024-11-19 16:32:00|41714.6|41694.6|41720|41700|41720|41700|41714.4|41694.4|31
1732033930000|2024-11-19 16:32:10|41720.2|41700.2|41722.3|41702.3|41727.3|41707.3|41720.2|41700.2|6
1732033940000|2024-11-19 16:32:20|41719.8|41699.8|41719.4|41699.4|41719.8|41699.8|41719.4|41699.4|6
1732033950000|2024-11-19 16:32:30|41717.1|41697.1|41711.9|41691.9|41719.4|41699.4|41709.4|41689.4|12
1732033960000|2024-11-19 16:32:40|41709.6|41689.6|41717.1|41697.1|41717.1|41697.1|41709.4|41689.4|3
1732033970000|2024-11-19 16:32:50|41719.8|41699.8|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|1
1732033980000|2024-11-19 16:33:00|41724.6|41704.6|41722.3|41702.3|41727.1|41707.1|41722.3|41702.3|9
1732033990000|2024-11-19 16:33:10|41720|41700|41712.1|41692.1|41720|41700|41712.1|41692.1|8
1732034000000|2024-11-19 16:33:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|1
1732034010000|2024-11-19 16:33:30|41707.1|41687.1|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|12
1732034020000|2024-11-19 16:33:40|41706.7|41686.7|41706.5|41686.5|41709.2|41689.2|41701.9|41681.9|14
1732034030000|2024-11-19 16:33:50|41704.2|41684.2|41706.5|41686.5|41708.8|41688.8|41704.2|41684.2|3
1732034040000|2024-11-19 16:34:00|41709|41689|41709.2|41689.2|41709.2|41689.2|41706.7|41686.7|6
1732034050000|2024-11-19 16:34:10|41709.4|41689.4|41714.2|41694.2|41714.2|41694.2|41709.4|41689.4|13
1732034060000|2024-11-19 16:34:20|41711.9|41691.9|41711.7|41691.7|41714.2|41694.2|41711.7|41691.7|2
1732034070000|2024-11-19 16:34:30|41706.9|41686.9|41711.5|41691.5|41711.5|41691.5|41706.9|41686.9|2
1732034080000|2024-11-19 16:34:40|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|10
1732034090000|2024-11-19 16:34:50|41706.9|41686.9|41694.4|41674.4|41709.2|41689.2|41694.2|41674.2|44
1732034100000|2024-11-19 16:35:00|41699|41679|41691.5|41671.5|41699|41679|41691.5|41671.5|4
1732034110000|2024-11-19 16:35:10|41691.1|41671.1|41679.6|41659.6|41691.3|41671.3|41679.2|41659.2|13
1732034120000|2024-11-19 16:35:20|41679.4|41659.4|41684.4|41664.4|41686.9|41666.9|41679.4|41659.4|13
1732034130000|2024-11-19 16:35:30|41686.7|41666.7|41681.9|41661.9|41686.7|41666.7|41681.9|41661.9|25
1732034140000|2024-11-19 16:35:40|41684.2|41664.2|41684.2|41664.2|41686.7|41666.7|41679.4|41659.4|8
1732034150000|2024-11-19 16:35:50|41684|41664|41684|41664|41684.2|41664.2|41681.7|41661.7|0
1732034160000|2024-11-19 16:36:00|41686.3|41666.3|41684.2|41664.2|41686.7|41666.7|41684.2|41664.2|4
1732034170000|2024-11-19 16:36:10|41689|41669|41688.8|41668.8|41689.2|41669.2|41688.8|41668.8|1
1732034180000|2024-11-19 16:36:20|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|11
1732034190000|2024-11-19 16:36:30|41686.3|41666.3|41678.8|41658.8|41686.5|41666.5|41678.8|41658.8|13
1732034200000|2024-11-19 16:36:40|41678.6|41658.6|41676.1|41656.1|41678.6|41658.6|41676.1|41656.1|1
1732034210000|2024-11-19 16:36:50|41678.6|41658.6|41676.3|41656.3|41681.1|41661.1|41676.1|41656.1|4
1732034220000|2024-11-19 16:37:00|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41673.8|41653.8|2
1732034230000|2024-11-19 16:37:10|41676.3|41656.3|41678.8|41658.8|41681.3|41661.3|41676.3|41656.3|9
1732034240000|2024-11-19 16:37:20|41681.1|41661.1|41684|41664|41684|41664|41678.8|41658.8|4
1732034250000|2024-11-19 16:37:30|41683.8|41663.8|41684|41664|41684|41664|41681.5|41661.5|0
1732034260000|2024-11-19 16:37:40|41681.5|41661.5|41686.3|41666.3|41686.3|41666.3|41681.3|41661.3|0
1732034270000|2024-11-19 16:37:50|41686.5|41666.5|41686.5|41666.5|41688.8|41668.8|41686.5|41666.5|0
1732034280000|2024-11-19 16:38:00|41688.8|41668.8|41686.5|41666.5|41691.3|41671.3|41686.5|41666.5|6
1732034290000|2024-11-19 16:38:10|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|3
1732034300000|2024-11-19 16:38:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1732034310000|2024-11-19 16:38:30|41681.3|41661.3|41674.2|41654.2|41681.3|41661.3|41674|41654|31
1732034320000|2024-11-19 16:38:40|41676.5|41656.5|41674|41654|41676.5|41656.5|41674|41654|3
1732034330000|2024-11-19 16:38:50|41673.8|41653.8|41673.8|41653.8|41676.5|41656.5|41673.8|41653.8|2
1732034340000|2024-11-19 16:39:00|41671.5|41651.5|41671.5|41651.5|41676.2|41656.2|41671.5|41651.5|5
1732034350000|2024-11-19 16:39:10|41671.7|41651.7|41674|41654|41676.5|41656.5|41671.5|41651.5|4
1732034360000|2024-11-19 16:39:20|41673.8|41653.8|41674|41654|41674|41654|41671.5|41651.5|0
1732034370000|2024-11-19 16:39:30|41673.8|41653.8|41676.4|41656.4|41676.4|41656.4|41671.5|41651.5|1
1732034380000|2024-11-19 16:39:40|41676.5|41656.5|41679|41659|41679|41659|41676.5|41656.5|2
1732034390000|2024-11-19 16:39:50|41678.9|41658.9|41681.5|41661.5|41681.5|41661.5|41676.5|41656.5|0
1732034400000|2024-11-19 16:40:00|41679|41659|41676.6|41656.6|41679|41659|41674.1|41654.1|6
1732034410000|2024-11-19 16:40:10|41676.7|41656.7|41679.1|41659.1|41679.1|41659.1|41676.6|41656.6|2
1732034420000|2024-11-19 16:40:20|41678.9|41658.9|41681.6|41661.6|41681.6|41661.6|41676.6|41656.6|4
1732034430000|2024-11-19 16:40:30|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41679.1|41659.1|1
1732034440000|2024-11-19 16:40:40|41684.1|41664.1|41683.9|41663.9|41684.1|41664.1|41681.6|41661.6|2
1732034450000|2024-11-19 16:40:50|41681.6|41661.6|41679.1|41659.1|41684.1|41664.1|41678.9|41658.9|6
1732034460000|2024-11-19 16:41:00|41678.9|41658.9|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|6
1732034470000|2024-11-19 16:41:10|||||||||40
1732034490000|2024-11-19 16:41:30|41681.6|41661.6|41681.6|41661.6|41681.8|41661.8|41681.6|41661.6|5
1732034500000|2024-11-19 16:41:40|41681.4|41661.4|41679.1|41659.1|41681.4|41661.4|41679.1|41659.1|3
1732034510000|2024-11-19 16:41:50|41678.9|41658.9|41676.6|41656.6|41679.1|41659.1|41674.3|41654.3|7
1732034520000|2024-11-19 16:42:00|41674.1|41654.1|41671.4|41651.4|41674.1|41654.1|41671.4|41651.4|8
1732034530000|2024-11-19 16:42:10|41671.2|41651.2|41671.6|41651.6|41673.9|41653.9|41671.2|41651.2|3
1732034540000|2024-11-19 16:42:20|41671.4|41651.4|41671.2|41651.2|41671.4|41651.4|41671.2|41651.2|36
1732034550000|2024-11-19 16:42:30|41671.4|41651.4|41678.7|41658.7|41678.7|41658.7|41671.2|41651.2|15
1732034560000|2024-11-19 16:42:40|41678.5|41658.5|41676|41656|41678.5|41658.5|41676|41656|39
1732034570000|2024-11-19 16:42:50|41678.3|41658.3|41671|41651|41678.3|41658.3|41671|41651|4
1732034580000|2024-11-19 16:43:00|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|20
1732034590000|2024-11-19 16:43:10|41673.1|41653.1|41675.8|41655.8|41675.8|41655.8|41673.1|41653.1|18
1732034600000|2024-11-19 16:43:20|41675.6|41655.6|41675.4|41655.4|41675.8|41655.8|41673.3|41653.3|25
1732034610000|2024-11-19 16:43:30|41673.1|41653.1|41675.2|41655.2|41675.4|41655.4|41673.1|41653.1|1
1732034620000|2024-11-19 16:43:40|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|12
1732034630000|2024-11-19 16:43:50|41678.1|41658.1|41678.3|41658.3|41678.3|41658.3|41677.9|41657.9|0
1732034640000|2024-11-19 16:44:00|41678.5|41658.5|41680.8|41660.8|41681|41661|41678.5|41658.5|0
1732034650000|2024-11-19 16:44:10|41683.1|41663.1|41683.1|41663.1|41683.3|41663.3|41683.1|41663.1|0
1732034660000|2024-11-19 16:44:20|41680.8|41660.8|41680.6|41660.6|41680.8|41660.8|41678.1|41658.1|1
1732034670000|2024-11-19 16:44:30|41678.1|41658.1|41680.2|41660.2|41680.6|41660.6|41677.9|41657.9|14
1732034680000|2024-11-19 16:44:40|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|1
1732034690000|2024-11-19 16:44:50|41677.7|41657.7|41675.4|41655.4|41677.7|41657.7|41675.2|41655.2|4
1732034700000|2024-11-19 16:45:00|41675|41655|41669.8|41649.8|41675.2|41655.2|41669.8|41649.8|5
1732034710000|2024-11-19 16:45:10|41667.5|41647.5|41666.9|41646.9|41667.7|41647.7|41666.5|41646.5|59
1732034720000|2024-11-19 16:45:20|41669.4|41649.4|41672.5|41652.5|41672.5|41652.5|41669.4|41649.4|3
1732034730000|2024-11-19 16:45:30|41672.7|41652.7|41680|41660|41680|41660|41672.7|41652.7|63
1732034740000|2024-11-19 16:45:40|41680.4|41660.4|41680.4|41660.4|41680.6|41660.6|41680.4|41660.4|7
1732034750000|2024-11-19 16:45:50|41682.9|41662.9|41685.4|41665.4|41685.4|41665.4|41680.4|41660.4|18
1732034760000|2024-11-19 16:46:00|41687.7|41667.7|41697.7|41677.7|41697.7|41677.7|41687.7|41667.7|26
1732034770000|2024-11-19 16:46:10|41700|41680|41705|41685|41707.5|41687.5|41700|41680|6
1732034780000|2024-11-19 16:46:20|41705.2|41685.2|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|14
1732034790000|2024-11-19 16:46:30|41705|41685|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|23
1732034800000|2024-11-19 16:46:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41705.4|41685.4|1
1732034810000|2024-11-19 16:46:50|41710|41690|41710|41690|41712.7|41692.7|41710|41690|22
1732034820000|2024-11-19 16:47:00|41710.2|41690.2|41715.2|41695.2|41715.2|41695.2|41707.7|41687.7|2
1732034830000|2024-11-19 16:47:10|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41715.2|41695.2|5
1732034840000|2024-11-19 16:47:20|41719.8|41699.8|41715.4|41695.4|41720|41700|41715.4|41695.4|3
1732034850000|2024-11-19 16:47:30|41717.7|41697.7|41722.9|41702.9|41722.9|41702.9|41715.4|41695.4|4
1732034860000|2024-11-19 16:47:40|41723.1|41703.1|41725.4|41705.4|41727.9|41707.9|41723.1|41703.1|11
1732034870000|2024-11-19 16:47:50|41722.9|41702.9|41720.4|41700.4|41725.4|41705.4|41720.4|41700.4|4
1732034880000|2024-11-19 16:48:00|41712.5|41692.5|41702.7|41682.7|41712.5|41692.5|41702.7|41682.7|6
1732034890000|2024-11-19 16:48:10|41700.4|41680.4|41705.2|41685.2|41705.2|41685.2|41700.2|41680.2|3
1732034900000|2024-11-19 16:48:20|41705.4|41685.4|41715.2|41695.2|41715.2|41695.2|41705.4|41685.4|12
1732034910000|2024-11-19 16:48:30|41712.9|41692.9|41715.2|41695.2|41715.2|41695.2|41710.4|41690.4|2
1732034920000|2024-11-19 16:48:40|41717.5|41697.5|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|10
1732034930000|2024-11-19 16:48:50|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|0
1732034940000|2024-11-19 16:49:00|41715.2|41695.2|41722.9|41702.9|41722.9|41702.9|41715.2|41695.2|9
1732034950000|2024-11-19 16:49:10|41723.1|41703.1|41730.4|41710.4|41730.4|41710.4|41723.1|41703.1|4
1732034960000|2024-11-19 16:49:20|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41730.4|41710.4|0
1732034970000|2024-11-19 16:49:30|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41727.9|41707.9|3
1732034980000|2024-11-19 16:49:40|41730.2|41710.2|41730.2|41710.2|41730.4|41710.4|41727.7|41707.7|19
1732034990000|2024-11-19 16:49:50|41727.9|41707.9|41717.9|41697.9|41727.9|41707.9|41717.9|41697.9|15
1732035000000|2024-11-19 16:50:00|41715.6|41695.6|41715|41695|41715.6|41695.6|41715|41695|8
1732035010000|2024-11-19 16:50:10|41712.7|41692.7|41710.4|41690.4|41712.9|41692.9|41710.4|41690.4|14
1732035020000|2024-11-19 16:50:20|41712.7|41692.7|41707.5|41687.5|41712.7|41692.7|41707.5|41687.5|3
1732035030000|2024-11-19 16:50:30|41709.8|41689.8|41710.2|41690.2|41712.5|41692.5|41707.5|41687.5|13
1732035040000|2024-11-19 16:50:40|41712.5|41692.5|41709.8|41689.8|41712.7|41692.7|41709.8|41689.8|7
1732035050000|2024-11-19 16:50:50|41707.5|41687.5|41712.5|41692.5|41712.5|41692.5|41707.5|41687.5|4
1732035060000|2024-11-19 16:51:00|41712.7|41692.7|41722.5|41702.5|41722.7|41702.7|41712.7|41692.7|3
1732035070000|2024-11-19 16:51:10|41720.2|41700.2|41722.9|41702.9|41722.9|41702.9|41720.2|41700.2|3
1732035080000|2024-11-19 16:51:20|41720.2|41700.2|41725.2|41705.2|41725.2|41705.2|41720.2|41700.2|1
1732035090000|2024-11-19 16:51:30|41725.4|41705.4|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|0
1732035100000|2024-11-19 16:51:40|41727.9|41707.9|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|3
1732035120000|2024-11-19 16:52:00|41725.6|41705.6|41725.4|41705.4|41725.6|41705.6|41725.4|41705.4|4
1732035130000|2024-11-19 16:52:10|41725.6|41705.6|41730.4|41710.4|41730.4|41710.4|41725.6|41705.6|18
1732035140000|2024-11-19 16:52:20|41730.2|41710.2|41735.4|41715.4|41735.4|41715.4|41730.2|41710.2|20
1732035150000|2024-11-19 16:52:30|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|1
1732035160000|2024-11-19 16:52:40|41740.4|41720.4|41742.7|41722.7|41742.7|41722.7|41740.4|41720.4|2
1732035170000|2024-11-19 16:52:50|41745.2|41725.2|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|3
1732035180000|2024-11-19 16:53:00|41748.1|41728.1|41752.9|41732.9|41752.9|41732.9|41748.1|41728.1|9
1732035190000|2024-11-19 16:53:10|41755.4|41735.4|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|5
1732035200000|2024-11-19 16:53:20|41750.2|41730.2|41750|41730|41750.2|41730.2|41750|41730|3
1732035210000|2024-11-19 16:53:30|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|2
1732035220000|2024-11-19 16:53:40|41742.9|41722.9|41740.4|41720.4|41742.9|41722.9|41740.4|41720.4|3
1732035230000|2024-11-19 16:53:50|||||||||1
1732035240000|2024-11-19 16:54:00|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|8
1732035250000|2024-11-19 16:54:10|41740.6|41720.6|41745.4|41725.4|41745.4|41725.4|41740.4|41720.4|15
1732035260000|2024-11-19 16:54:20|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|6
1732035270000|2024-11-19 16:54:30|41745|41725|41740.2|41720.2|41745|41725|41740.2|41720.2|0
1732035280000|2024-11-19 16:54:40|41737.9|41717.9|41732.9|41712.9|41737.9|41717.9|41730.6|41710.6|13
1732035290000|2024-11-19 16:54:50|41735.2|41715.2|41728.1|41708.1|41735.2|41715.2|41728.1|41708.1|9
1732035300000|2024-11-19 16:55:00|41727.9|41707.9|41722.7|41702.7|41727.9|41707.9|41718.1|41698.1|3
1732035310000|2024-11-19 16:55:10|41717.9|41697.9|41725.2|41705.2|41725.2|41705.2|41717.9|41697.9|5
1732035320000|2024-11-19 16:55:20|41725|41705|41735.4|41715.4|41735.4|41715.4|41725|41705|4
1732035330000|2024-11-19 16:55:30|41737.9|41717.9|41733.1|41713.1|41737.9|41717.9|41732.9|41712.9|3
1732035340000|2024-11-19 16:55:40|41732.9|41712.9|41732.9|41712.9|41732.9|41712.9|41730.4|41710.4|9
1732035350000|2024-11-19 16:55:50|41735.4|41715.4|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|5
1732035360000|2024-11-19 16:56:00|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|14
1732035370000|2024-11-19 16:56:10|41740.2|41720.2|41737.9|41717.9|41740.2|41720.2|41737.9|41717.9|3
1732035380000|2024-11-19 16:56:20|41735.6|41715.6|41733.1|41713.1|41737.9|41717.9|41733.1|41713.1|6
1732035390000|2024-11-19 16:56:30|41732.9|41712.9|41735.8|41715.8|41735.8|41715.8|41732.9|41712.9|9
1732035400000|2024-11-19 16:56:40|41735.6|41715.6|41740.6|41720.6|41740.6|41720.6|41735.6|41715.6|1
1732035410000|2024-11-19 16:56:50|41738.3|41718.3|41745.8|41725.8|41745.8|41725.8|41738.1|41718.1|12
1732035420000|2024-11-19 16:57:00|41748.1|41728.1|41745.6|41725.6|41748.3|41728.3|41745.6|41725.6|4
1732035430000|2024-11-19 16:57:10|41743.3|41723.3|41740.8|41720.8|41743.3|41723.3|41740.8|41720.8|2
1732035440000|2024-11-19 16:57:20|41738.3|41718.3|41750.6|41730.6|41750.6|41730.6|41738.3|41718.3|7
1732035450000|2024-11-19 16:57:30|41750.8|41730.8|41753.1|41733.1|41757.9|41737.9|41750.8|41730.8|5
1732035460000|2024-11-19 16:57:40|||||||||1
1732035470000|2024-11-19 16:57:50|41750.8|41730.8|41752.9|41732.9|41752.9|41732.9|41750.6|41730.6|2
1732035480000|2024-11-19 16:58:00|41753.1|41733.1|41755.6|41735.6|41758.1|41738.1|41753.1|41733.1|5
1732035490000|2024-11-19 16:58:10|41753.1|41733.1|41750.6|41730.6|41753.1|41733.1|41750.6|41730.6|4
1732035500000|2024-11-19 16:58:20|41745.6|41725.6|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|2
1732035510000|2024-11-19 16:58:30|41752.9|41732.9|41753.3|41733.3|41753.3|41733.3|41752.9|41732.9|5
1732035520000|2024-11-19 16:58:40|41753.1|41733.1|41752.9|41732.9|41753.3|41733.3|41752.9|41732.9|2
1732035530000|2024-11-19 16:58:50|41750.6|41730.6|41750.2|41730.2|41752.9|41732.9|41750.2|41730.2|1
1732035540000|2024-11-19 16:59:00|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.2|41730.2|3
1732035550000|2024-11-19 16:59:10|||||||||1
1732035560000|2024-11-19 16:59:20|41753.1|41733.1|41752.9|41732.9|41757.9|41737.9|41752.9|41732.9|4
1732035570000|2024-11-19 16:59:30|41755.2|41735.2|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|11
1732035580000|2024-11-19 16:59:40|41750.2|41730.2|41750.4|41730.4|41750.4|41730.4|41748.1|41728.1|5
1732035590000|2024-11-19 16:59:50|41750.2|41730.2|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|15
1732035600000|2024-11-19 17:00:00|41748.1|41728.1|41747.9|41727.9|41750.6|41730.6|41747.9|41727.9|11
1732035610000|2024-11-19 17:00:10|41750.4|41730.4|41743.1|41723.1|41750.4|41730.4|41743.1|41723.1|6
1732035620000|2024-11-19 17:00:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41743.1|41723.1|4
1732035630000|2024-11-19 17:00:30|41747.9|41727.9|41758.5|41738.5|41758.5|41738.5|41747.9|41727.9|54
1732035640000|2024-11-19 17:00:40|41760.8|41740.8|41765.8|41745.8|41766|41746|41760.8|41740.8|3
1732035650000|2024-11-19 17:00:50|41768.3|41748.3|41770.6|41750.6|41770.6|41750.6|41765.6|41745.6|1
1732035660000|2024-11-19 17:01:00|41770.8|41750.8|41778.3|41758.3|41780.6|41760.6|41770.8|41750.8|19
1732035670000|2024-11-19 17:01:10|41780.8|41760.8|41790.6|41770.6|41790.6|41770.6|41780.8|41760.8|18
1732035680000|2024-11-19 17:01:20|41793.1|41773.1|41782.9|41762.9|41793.1|41773.1|41780.6|41760.6|16
1732035690000|2024-11-19 17:01:30|41780.6|41760.6|41780.4|41760.4|41780.6|41760.6|41780.4|41760.4|0
1732035700000|2024-11-19 17:01:40|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|4
1732035710000|2024-11-19 17:01:50|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41785.4|41765.4|6
1732035720000|2024-11-19 17:02:00|41787.7|41767.7|41787.9|41767.9|41790.4|41770.4|41783.1|41763.1|16
1732035730000|2024-11-19 17:02:10|41790.4|41770.4|41798.3|41778.3|41798.3|41778.3|41788.1|41768.1|9
1732035740000|2024-11-19 17:02:20|41795.8|41775.8|41793.3|41773.3|41795.8|41775.8|41793.1|41773.1|17
1732035750000|2024-11-19 17:02:30|41793.5|41773.5|41795.6|41775.6|41795.8|41775.8|41790.8|41770.8|9
1732035760000|2024-11-19 17:02:40|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.4|41775.4|4
1732035770000|2024-11-19 17:02:50|41798.1|41778.1|41795.4|41775.4|41798.1|41778.1|41793.1|41773.1|5
1732035780000|2024-11-19 17:03:00|41792.9|41772.9|41797.9|41777.9|41797.9|41777.9|41792.9|41772.9|8
1732035790000|2024-11-19 17:03:10|41795.4|41775.4|41800.4|41780.4|41800.4|41780.4|41795.4|41775.4|4
1732035800000|2024-11-19 17:03:20|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|5
1732035810000|2024-11-19 17:03:30|41798.3|41778.3|41807.9|41787.9|41807.9|41787.9|41798.3|41778.3|2
1732035820000|2024-11-19 17:03:40|41805.4|41785.4|41807.9|41787.9|41807.9|41787.9|41805.4|41785.4|1
1732035830000|2024-11-19 17:03:50|41808.1|41788.1|41805.6|41785.6|41810.4|41790.4|41805.4|41785.4|4
1732035840000|2024-11-19 17:04:00|41807.9|41787.9|41808.1|41788.1|41810.6|41790.6|41805.4|41785.4|10
1732035850000|2024-11-19 17:04:10|41810.4|41790.4|41807.9|41787.9|41810.4|41790.4|41807.9|41787.9|0
1732035860000|2024-11-19 17:04:20|41805.4|41785.4|41798.1|41778.1|41807.9|41787.9|41795.8|41775.8|11
1732035870000|2024-11-19 17:04:30|41800.4|41780.4|41805.4|41785.4|41805.6|41785.6|41800.4|41780.4|9
1732035880000|2024-11-19 17:04:40|41808.1|41788.1|41810.8|41790.8|41811|41791|41808.1|41788.1|25
1732035890000|2024-11-19 17:04:50|41813.3|41793.3|41805.8|41785.8|41813.3|41793.3|41805.8|41785.8|10
1732035900000|2024-11-19 17:05:00|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41803.3|41783.3|11
1732035910000|2024-11-19 17:05:10|41806|41786|41813.3|41793.3|41813.3|41793.3|41806|41786|29
1732035920000|2024-11-19 17:05:20|41813.5|41793.5|41813.1|41793.1|41815.6|41795.6|41813.1|41793.1|4
1732035930000|2024-11-19 17:05:30|41813.3|41793.3|41820.8|41800.8|41820.8|41800.8|41813.3|41793.3|8
1732035940000|2024-11-19 17:05:40|41821|41801|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732035950000|2024-11-19 17:05:50|41820.8|41800.8|41818.3|41798.3|41820.8|41800.8|41818.3|41798.3|9
1732035960000|2024-11-19 17:06:00|41815.8|41795.8|41808.5|41788.5|41815.8|41795.8|41808.5|41788.5|7
1732035970000|2024-11-19 17:06:10|41808.3|41788.3|41813.3|41793.3|41813.3|41793.3|41808.1|41788.1|10
1732035980000|2024-11-19 17:06:20|41813.1|41793.1|41813.1|41793.1|41813.3|41793.3|41813.1|41793.1|0
1732035990000|2024-11-19 17:06:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41808.3|41788.3|6
1732036000000|2024-11-19 17:06:40|41813.5|41793.5|41823.1|41803.1|41823.1|41803.1|41813.5|41793.5|3
1732036010000|2024-11-19 17:06:50|41823.3|41803.3|41823.5|41803.5|41823.5|41803.5|41823.3|41803.3|0
1732036020000|2024-11-19 17:07:00|41823.1|41803.1|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|41825.6|41805.6|41823.1|41803.1|41825.6|41805.6|41820.8|41800.8|10
1732036060000|2024-11-19 17:07:40|41820.8|41800.8|41820.6|41800.6|41823.3|41803.3|41820.6|41800.6|10
1732036070000|2024-11-19 17:07:50|41818.3|41798.3|41820.8|41800.8|41820.8|41800.8|41818.1|41798.1|2
1732036080000|2024-11-19 17:08:00|41818.3|41798.3|41815.8|41795.8|41820.8|41800.8|41815.8|41795.8|2
1732036090000|2024-11-19 17:08:10|41820.6|41800.6|41808.3|41788.3|41820.6|41800.6|41808.3|41788.3|15
1732036100000|2024-11-19 17:08:20|41803.3|41783.3|41805.8|41785.8|41805.8|41785.8|41803.3|41783.3|3
1732036110000|2024-11-19 17:08:30|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|10
1732036120000|2024-11-19 17:08:40|41813.3|41793.3|41810.8|41790.8|41813.3|41793.3|41810.8|41790.8|7
1732036130000|2024-11-19 17:08:50|41810.6|41790.6|41806|41786|41810.6|41790.6|41806|41786|12
1732036140000|2024-11-19 17:09:00|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732036150000|2024-11-19 17:09:10|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|1
1732036180000|2024-11-19 17:09:40|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036190000|2024-11-19 17:09:50|41815.5|41795.5|41813.1|41793.1|41815.5|41795.5|41813.1|41793.1|14
1732036200000|2024-11-19 17:10:00|41810.6|41790.6|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036210000|2024-11-19 17:10:10|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|1
1732036230000|2024-11-19 17:10:30|41808.2|41788.2|41810.8|41790.8|41810.8|41790.8|41808.2|41788.2|3
1732036240000|2024-11-19 17:10:40|41815.7|41795.7|41815.7|41795.7|41818|41798|41815.7|41795.7|0
1732036250000|2024-11-19 17:10:50|41813.3|41793.3|41813.2|41793.2|41813.3|41793.3|41810.8|41790.8|1
1732036260000|2024-11-19 17:11:00|41810.8|41790.8|41805.7|41785.7|41813.2|41793.2|41805.7|41785.7|4
1732036270000|2024-11-19 17:11:10|41803.2|41783.2|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|4
1732036280000|2024-11-19 17:11:20|41800.9|41780.9|41805.7|41785.7|41805.7|41785.7|41800.7|41780.7|1
1732036290000|2024-11-19 17:11:30|41808|41788|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|1
1732036300000|2024-11-19 17:11:40|41805.9|41785.9|41803.4|41783.4|41808.2|41788.2|41803.4|41783.4|5
1732036310000|2024-11-19 17:11:50|41801.1|41781.1|41803.4|41783.4|41803.4|41783.4|41801.1|41781.1|0
1732036320000|2024-11-19 17:12:00|41805.7|41785.7|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|5
1732036330000|2024-11-19 17:12:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1732036340000|2024-11-19 17:12:20|41803.2|41783.2|41803.2|41783.2|41803.4|41783.4|41803.2|41783.2|0
1732036350000|2024-11-19 17:12:30|41800.9|41780.9|41805.5|41785.5|41805.5|41785.5|41800.7|41780.7|8
1732036360000|2024-11-19 17:12:40|41805.7|41785.7|41805.9|41785.9|41805.9|41785.9|41805.7|41785.7|2
1732036370000|2024-11-19 17:12:50|41808.2|41788.2|41813|41793|41813|41793|41808.2|41788.2|1
1732036380000|2024-11-19 17:13:00|41815.5|41795.5|41815.9|41795.9|41815.9|41795.9|41815.5|41795.5|3
1732036390000|2024-11-19 17:13:10|41816.1|41796.1|41820.9|41800.9|41820.9|41800.9|41816.1|41796.1|1
1732036400000|2024-11-19 17:13:20|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|3
1732036410000|2024-11-19 17:13:30|41823.2|41803.2|41823.4|41803.4|41823.4|41803.4|41823.2|41803.2|0
1732036420000|2024-11-19 17:13:40|41825.7|41805.7|41830.5|41810.5|41830.5|41810.5|41825.7|41805.7|4
1732036430000|2024-11-19 17:13:50|41832.8|41812.8|41830.5|41810.5|41832.8|41812.8|41830.5|41810.5|2
1732036440000|2024-11-19 17:14:00|41832.8|41812.8|41830.5|41810.5|41833|41813|41830.5|41810.5|6
1732036450000|2024-11-19 17:14:10|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41828.4|41808.4|1
1732036460000|2024-11-19 17:14:20|41833|41813|41830.5|41810.5|41833.2|41813.2|41830.5|41810.5|2
1732036470000|2024-11-19 17:14:30|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|2
1732036480000|2024-11-19 17:14:40|41830.9|41810.9|41830.9|41810.9|41835.7|41815.7|41830.9|41810.9|13
1732036490000|2024-11-19 17:14:50|41830.7|41810.7|41830.7|41810.7|41830.9|41810.9|41830.7|41810.7|7
1732036500000|2024-11-19 17:15:00|41830.9|41810.9|41830.7|41810.7|41830.9|41810.9|41830.5|41810.5|4
1732036510000|2024-11-19 17:15:10|41830.9|41810.9|41838.4|41818.4|41838.4|41818.4|41830.9|41810.9|22
1732036520000|2024-11-19 17:15:20|41836.1|41816.1|41833.4|41813.4|41836.1|41816.1|41833.4|41813.4|7
1732036540000|2024-11-19 17:15:40|41833.6|41813.6|41835.9|41815.9|41835.9|41815.9|41833.6|41813.6|1
1732036550000|2024-11-19 17:15:50|41836.1|41816.1|41840.9|41820.9|41840.9|41820.9|41836.1|41816.1|6
1732036560000|2024-11-19 17:16:00|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|11
1732036570000|2024-11-19 17:16:10|41835.5|41815.5|41833.2|41813.2|41835.5|41815.5|41833.2|41813.2|4
1732036580000|2024-11-19 17:16:20|41830.9|41810.9|41828.2|41808.2|41830.9|41810.9|41828.2|41808.2|13
1732036590000|2024-11-19 17:16:30|||||||||1
1732036600000|2024-11-19 17:16:40|||||||||2
1732036610000|2024-11-19 17:16:50|41825.9|41805.9|41823.2|41803.2|41825.9|41805.9|41823.2|41803.2|7
1732036630000|2024-11-19 17:17:10|41820.9|41800.9|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|7
1732036640000|2024-11-19 17:17:20|41815.7|41795.7|41813.4|41793.4|41815.7|41795.7|41813.4|41793.4|8
1732036650000|2024-11-19 17:17:30|41808.4|41788.4|41810.9|41790.9|41813.2|41793.2|41808.4|41788.4|3
1732036660000|2024-11-19 17:17:40|41813.4|41793.4|41813.6|41793.6|41813.8|41793.8|41811.3|41791.3|14
1732036670000|2024-11-19 17:17:50|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41811.3|41791.3|2
1732036680000|2024-11-19 17:18:00|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41816.3|41796.3|4
1732036690000|2024-11-19 17:18:10|41821.3|41801.3|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|12
1732036700000|2024-11-19 17:18:20|41828.6|41808.6|41828.8|41808.8|41828.8|41808.8|41828.6|41808.6|6
1732036710000|2024-11-19 17:18:30|||||||||2
1732036720000|2024-11-19 17:18:40|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|8
1732036730000|2024-11-19 17:18:50|41826.5|41806.5|41831.3|41811.3|41831.3|41811.3|41826.5|41806.5|5
1732036740000|2024-11-19 17:19:00|41828.8|41808.8|41829|41809|41829|41809|41828.8|41808.8|4
1732036750000|2024-11-19 17:19:10|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|0
1732036760000|2024-11-19 17:19:20|||||||||2
1732036770000|2024-11-19 17:19:30|41831.7|41811.7|41836.5|41816.5|41836.5|41816.5|41831.7|41811.7|5
1732036780000|2024-11-19 17:19:40|41836.3|41816.3|41843.6|41823.6|41843.6|41823.6|41836.3|41816.3|5
1732036790000|2024-11-19 17:19:50|41841.5|41821.5|41839|41819|41843.8|41823.8|41839|41819|12
1732036800000|2024-11-19 17:20:00|41836.7|41816.7|41836.3|41816.3|41836.7|41816.7|41834|41814|3
1732036820000|2024-11-19 17:20:20|41831.3|41811.3|41831.1|41811.1|41831.3|41811.3|41828.8|41808.8|2
1732036830000|2024-11-19 17:20:30|41828.8|41808.8|41825.9|41805.9|41831.1|41811.1|41825.9|41805.9|5
1732036840000|2024-11-19 17:20:40|41823.6|41803.6|41818.6|41798.6|41823.6|41803.6|41818.6|41798.6|10
1732036850000|2024-11-19 17:20:50|41818.8|41798.8|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|7
1732036860000|2024-11-19 17:21:00|41821.5|41801.5|41823.6|41803.6|41823.8|41803.8|41818.8|41798.8|7
1732036870000|2024-11-19 17:21:10|41823.4|41803.4|41823.6|41803.6|41823.6|41803.6|41818.8|41798.8|0
1732036880000|2024-11-19 17:21:20|41821.3|41801.3|41821.1|41801.1|41823.6|41803.6|41818.6|41798.6|0
1732036890000|2024-11-19 17:21:30|41820.9|41800.9|41818.6|41798.6|41820.9|41800.9|41816.3|41796.3|0
1732036900000|2024-11-19 17:21:40|41821.3|41801.3|41813.6|41793.6|41821.3|41801.3|41813.6|41793.6|4
1732036910000|2024-11-19 17:21:50|41811.1|41791.1|41808.6|41788.6|41813.4|41793.4|41808.6|41788.6|3
1732036920000|2024-11-19 17:22:00|41808.4|41788.4|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|4
1732036930000|2024-11-19 17:22:10|41808.4|41788.4|41808.2|41788.2|41813.4|41793.4|41808.2|41788.2|8
1732036940000|2024-11-19 17:22:20|41806.1|41786.1|41800.7|41780.7|41808.4|41788.4|41800.7|41780.7|4
1732036950000|2024-11-19 17:22:30|41798.4|41778.4|41798.4|41778.4|41798.6|41778.6|41796.1|41776.1|2
1732036960000|2024-11-19 17:22:40|41798.6|41778.6|41801.1|41781.1|41801.1|41781.1|41798.4|41778.4|1
1732036970000|2024-11-19 17:22:50|41800.9|41780.9|41795.9|41775.9|41800.9|41780.9|41795.9|41775.9|7
1732036980000|2024-11-19 17:23:00|41796.1|41776.1|41795.9|41775.9|41798.4|41778.4|41795.9|41775.9|3
1732036990000|2024-11-19 17:23:10|41796.1|41776.1|41800.9|41780.9|41800.9|41780.9|41796.1|41776.1|3
1732037000000|2024-11-19 17:23:20|41801.1|41781.1|41804|41784|41804|41784|41801.1|41781.1|9
1732037010000|2024-11-19 17:23:30|41806.3|41786.3|41811.3|41791.3|41811.3|41791.3|41806.3|41786.3|8
1732037020000|2024-11-19 17:23:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|0
1732037030000|2024-11-19 17:23:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.5|41791.5|0
1732037040000|2024-11-19 17:24:00|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|3
1732037050000|2024-11-19 17:24:10|41811.7|41791.7|41818.6|41798.6|41818.6|41798.6|41811.7|41791.7|0
1732037060000|2024-11-19 17:24:20|41816.1|41796.1|41815.9|41795.9|41818.6|41798.6|41815.9|41795.9|9
1732037070000|2024-11-19 17:24:30|41816.1|41796.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|0
1732037080000|2024-11-19 17:24:40|41815.9|41795.9|41816.1|41796.1|41818.6|41798.6|41813.6|41793.6|2
1732037090000|2024-11-19 17:24:50|41815.9|41795.9|41816.3|41796.3|41818.6|41798.6|41815.9|41795.9|4
1732037100000|2024-11-19 17:25:00|41818.6|41798.6|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|2
1732037110000|2024-11-19 17:25:10|41813.6|41793.6|41815.9|41795.9|41815.9|41795.9|41813.6|41793.6|7
1732037120000|2024-11-19 17:25:20|41813.6|41793.6|41826.5|41806.5|41826.5|41806.5|41813.6|41793.6|12
1732037130000|2024-11-19 17:25:30|41831.1|41811.1|41841.3|41821.3|41841.3|41821.3|41831.1|41811.1|5
1732037140000|2024-11-19 17:25:40|41843.6|41823.6|41841.3|41821.3|41843.6|41823.6|41841.3|41821.3|1
1732037150000|2024-11-19 17:25:50|41838.6|41818.6|41843.6|41823.6|41843.6|41823.6|41838.6|41818.6|7
1732037160000|2024-11-19 17:26:00|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037170000|2024-11-19 17:26:10|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037180000|2024-11-19 17:26:20|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41843.6|41823.6|0
1732037190000|2024-11-19 17:26:30|41843.6|41823.6|41846.3|41826.3|41846.3|41826.3|41843.6|41823.6|9
1732037200000|2024-11-19 17:26:40|41843.8|41823.8|41846.3|41826.3|41846.3|41826.3|41843.8|41823.8|9
1732037210000|2024-11-19 17:26:50|41845.9|41825.9|41840.9|41820.9|41845.9|41825.9|41838.6|41818.6|28
1732037220000|2024-11-19 17:27:00|41838.6|41818.6|41835.9|41815.9|41838.6|41818.6|41835.9|41815.9|4
1732037230000|2024-11-19 17:27:10|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|9
1732037240000|2024-11-19 17:27:20|41835.9|41815.9|41840.7|41820.7|41840.7|41820.7|41835.9|41815.9|2
1732037250000|2024-11-19 17:27:30|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41833.6|41813.6|4
1732037260000|2024-11-19 17:27:40|41838.6|41818.6|41836.1|41816.1|41840.9|41820.9|41836.1|41816.1|9
1732037270000|2024-11-19 17:27:50|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41836.1|41816.1|0
1732037280000|2024-11-19 17:28:00|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|3
1732037290000|2024-11-19 17:28:10|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|9
1732037300000|2024-11-19 17:28:20|41835.9|41815.9|41833.6|41813.6|41838.4|41818.4|41833.6|41813.6|0
1732037310000|2024-11-19 17:28:30|41835.9|41815.9|41833.6|41813.6|41835.9|41815.9|41833.6|41813.6|0
1732037320000|2024-11-19 17:28:40|41833.4|41813.4|41831.1|41811.1|41833.4|41813.4|41831.1|41811.1|2
1732037330000|2024-11-19 17:28:50|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|6
1732037340000|2024-11-19 17:29:00|41830.9|41810.9|41835.9|41815.9|41835.9|41815.9|41830.9|41810.9|13
1732037350000|2024-11-19 17:29:10|41833.6|41813.6|41830.9|41810.9|41835.9|41815.9|41830.9|41810.9|4
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|41828.6|41808.6|41831.1|41811.1|41833.6|41813.6|41828.6|41808.6|17
1732037380000|2024-11-19 17:29:40|41830.9|41810.9|41831.3|41811.3|41831.3|41811.3|41830.9|41810.9|2
1732037390000|2024-11-19 17:29:50|41831.1|41811.1|41828.6|41808.6|41831.1|41811.1|41828.6|41808.6|12
1732037400000|2024-11-19 17:30:00|41825.9|41805.9|41823.6|41803.6|41825.9|41805.9|41823.6|41803.6|8
1732037410000|2024-11-19 17:30:10|41821.3|41801.3|41818.4|41798.4|41821.3|41801.3|41818.4|41798.4|4
1732037420000|2024-11-19 17:30:20|41820.9|41800.9|41821.5|41801.5|41821.5|41801.5|41818.8|41798.8|11
1732037430000|2024-11-19 17:30:30|41823.8|41803.8|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|9
1732037440000|2024-11-19 17:30:40|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|2
1732037450000|2024-11-19 17:30:50|41833.6|41813.6|41833.6|41813.6|41836.1|41816.1|41831.3|41811.3|4
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|41831.3|41811.3|41833.6|41813.6|41833.6|41813.6|41831.1|41811.1|3
1732037480000|2024-11-19 17:31:20|41831.3|41811.3|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|2
1732037490000|2024-11-19 17:31:30|41836.1|41816.1|41836.1|41816.1|41836.3|41816.3|41835.9|41815.9|8
1732037500000|2024-11-19 17:31:40|41836.3|41816.3|41838.8|41818.8|41841.3|41821.3|41836.1|41816.1|6
1732037510000|2024-11-19 17:31:50|41838.6|41818.6|41836.3|41816.3|41841.3|41821.3|41836.3|41816.3|7
1732037520000|2024-11-19 17:32:00|41838.6|41818.6|41830.9|41810.9|41838.6|41818.6|41828.4|41808.4|18
1732037530000|2024-11-19 17:32:10|41830.7|41810.7|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|0
1732037540000|2024-11-19 17:32:20|41825.9|41805.9|41825.7|41805.7|41825.9|41805.9|41825.7|41805.7|4
1732037550000|2024-11-19 17:32:30|41828.2|41808.2|41828.4|41808.4|41828.4|41808.4|41828.2|41808.2|5
1732037560000|2024-11-19 17:32:40|41826.1|41806.1|41825.9|41805.9|41826.1|41806.1|41825.9|41805.9|1
1732037570000|2024-11-19 17:32:50|41828.2|41808.2|41825.9|41805.9|41828.6|41808.6|41825.9|41805.9|3
1732037580000|2024-11-19 17:33:00|41825.7|41805.7|41818.2|41798.2|41825.7|41805.7|41818.2|41798.2|22
1732037590000|2024-11-19 17:33:10|41815.7|41795.7|41818|41798|41820.3|41800.3|41815.7|41795.7|3
1732037600000|2024-11-19 17:33:20|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|2
1732037610000|2024-11-19 17:33:30|41815.3|41795.3|41815.5|41795.5|41815.5|41795.5|41813|41793|12
1732037620000|2024-11-19 17:33:40|41815.7|41795.7|41818.4|41798.4|41820.7|41800.7|41815.7|41795.7|28
1732037630000|2024-11-19 17:33:50|41816.1|41796.1|41815.7|41795.7|41818.4|41798.4|41813.4|41793.4|2
1732037640000|2024-11-19 17:34:00|41815.5|41795.5|41820.5|41800.5|41820.5|41800.5|41813.4|41793.4|13
1732037650000|2024-11-19 17:34:10|41823.2|41803.2|41825.9|41805.9|41825.9|41805.9|41823.2|41803.2|14
1732037660000|2024-11-19 17:34:20|41828.2|41808.2|41828|41808|41828.2|41808.2|41828|41808|2
1732037670000|2024-11-19 17:34:30|41825.7|41805.7|41820.9|41800.9|41825.7|41805.7|41820.9|41800.9|13
1732037680000|2024-11-19 17:34:40|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41816.3|41796.3|17
1732037690000|2024-11-19 17:34:50|41820.9|41800.9|41816.3|41796.3|41820.9|41800.9|41816.1|41796.1|9
1732037700000|2024-11-19 17:35:00|41816.1|41796.1|41813.6|41793.6|41816.3|41796.3|41813.4|41793.4|8
1732037710000|2024-11-19 17:35:10|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41813.6|41793.6|9
1732037720000|2024-11-19 17:35:20|41815.9|41795.9|41813.6|41793.6|41815.9|41795.9|41813.6|41793.6|0
1732037730000|2024-11-19 17:35:30|||||||||2
1732037740000|2024-11-19 17:35:40|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|1
1732037750000|2024-11-19 17:35:50|41808.6|41788.6|41805.9|41785.9|41810.9|41790.9|41805.9|41785.9|11
1732037760000|2024-11-19 17:36:00|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|5
1732037770000|2024-11-19 17:36:10|41803.2|41783.2|41798.2|41778.2|41803.2|41783.2|41798.2|41778.2|2
1732037780000|2024-11-19 17:36:20|41795.9|41775.9|41798.2|41778.2|41798.2|41778.2|41795.7|41775.7|17
1732037790000|2024-11-19 17:36:30|41800.5|41780.5|41795.7|41775.7|41800.5|41780.5|41795.7|41775.7|8
1732037800000|2024-11-19 17:36:40|41795.5|41775.5|41795.7|41775.7|41795.7|41775.7|41795.5|41775.5|1
1732037810000|2024-11-19 17:36:50|41798|41778|41798|41778|41798|41778|41798|41778|2
1732037820000|2024-11-19 17:37:00|41798.2|41778.2|41800.9|41780.9|41800.9|41780.9|41798.2|41778.2|1
1732037830000|2024-11-19 17:37:10|41805.9|41785.9|41805.7|41785.7|41810.5|41790.5|41805.7|41785.7|4
1732037840000|2024-11-19 17:37:20|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|10
1732037850000|2024-11-19 17:37:30|41798.6|41778.6|41800.9|41780.9|41800.9|41780.9|41798.6|41778.6|9
1732037860000|2024-11-19 17:37:40|41801.1|41781.1|41803.6|41783.6|41803.6|41783.6|41801.1|41781.1|3
1732037870000|2024-11-19 17:37:50|41803.8|41783.8|41806.1|41786.1|41806.1|41786.1|41803.8|41783.8|1
1732037880000|2024-11-19 17:38:00|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|7
1732037890000|2024-11-19 17:38:10|||||||||3
1732037900000|2024-11-19 17:38:20|||||||||5
1732037910000|2024-11-19 17:38:30|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|7
1732037920000|2024-11-19 17:38:40|41818.2|41798.2|41813.2|41793.2|41818.2|41798.2|41813.2|41793.2|5
1732037930000|2024-11-19 17:38:50|||||||||2
1732037940000|2024-11-19 17:39:00|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|17
1732037950000|2024-11-19 17:39:10|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|0
1732037960000|2024-11-19 17:39:20|41808.6|41788.6|41813.4|41793.4|41813.4|41793.4|41808.6|41788.6|2
1732037970000|2024-11-19 17:39:30|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|0
1732037980000|2024-11-19 17:39:40|41818|41798|41818|41798|41818|41798|41818|41798|1
1732037990000|2024-11-19 17:39:50|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|18
1732038000000|2024-11-19 17:40:00|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|3
1732038010000|2024-11-19 17:40:10|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|9
1732038020000|2024-11-19 17:40:20|41811.1|41791.1|41808.4|41788.4|41811.1|41791.1|41808.4|41788.4|6
1732038030000|2024-11-19 17:40:30|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|6
1732038040000|2024-11-19 17:40:40|41808|41788|41805.7|41785.7|41808|41788|41803.2|41783.2|0
1732038050000|2024-11-19 17:40:50|41805.9|41785.9|41800.9|41780.9|41805.9|41785.9|41800.9|41780.9|5
1732038060000|2024-11-19 17:41:00|41800.5|41780.5|41798|41778|41800.5|41780.5|41798|41778|5
1732038070000|2024-11-19 17:41:10|41797.8|41777.8|41800.5|41780.5|41800.5|41780.5|41797.8|41777.8|0
1732038080000|2024-11-19 17:41:20|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|7
1732038090000|2024-11-19 17:41:30|||||||||2
1732038100000|2024-11-19 17:41:40|41795.4|41775.4|41795.4|41775.4|41795.5|41775.5|41793.2|41773.2|13
1732038110000|2024-11-19 17:41:50|41795.5|41775.5|41795.4|41775.4|41795.5|41775.5|41795.4|41775.4|10
1732038120000|2024-11-19 17:42:00|41793|41773|41797.9|41777.9|41797.9|41777.9|41793|41773|11
1732038130000|2024-11-19 17:42:10|41798|41778|41795.4|41775.4|41798|41778|41795.4|41775.4|5
1732038140000|2024-11-19 17:42:20|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1732038150000|2024-11-19 17:42:30|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|17
1732038160000|2024-11-19 17:42:40|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41782.9|41762.9|2
1732038170000|2024-11-19 17:42:50|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|0
1732038180000|2024-11-19 17:43:00|41785.6|41765.6|41787.9|41767.9|41787.9|41767.9|41785.6|41765.6|4
1732038200000|2024-11-19 17:43:20|41788.1|41768.1|41790.2|41770.2|41790.2|41770.2|41788.1|41768.1|3
1732038210000|2024-11-19 17:43:30|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|7
1732038220000|2024-11-19 17:43:40|41790.2|41770.2|41787.9|41767.9|41790.2|41770.2|41785.6|41765.6|3
1732038230000|2024-11-19 17:43:50|41788.1|41768.1|41792.9|41772.9|41792.9|41772.9|41788.1|41768.1|3
1732038240000|2024-11-19 17:44:00|41793.1|41773.1|41793.1|41773.1|41795.4|41775.4|41790.6|41770.6|9
1732038250000|2024-11-19 17:44:10|41795.4|41775.4|41790.4|41770.4|41795.4|41775.4|41790.4|41770.4|6
1732038260000|2024-11-19 17:44:20|41792.9|41772.9|41793.1|41773.1|41793.1|41773.1|41790.4|41770.4|8
1732038270000|2024-11-19 17:44:30|41793.3|41773.3|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|1
1732038290000|2024-11-19 17:44:50|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|6
1732038300000|2024-11-19 17:45:00|||||||||4
1732038310000|2024-11-19 17:45:10|||||||||2
1732038320000|2024-11-19 17:45:20|41795.4|41775.4|41793.1|41773.1|41795.4|41775.4|41793.1|41773.1|7
1732038330000|2024-11-19 17:45:30|41792.9|41772.9|41798.8|41778.8|41798.8|41778.8|41792.9|41772.9|7
1732038340000|2024-11-19 17:45:40|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|1
1732038350000|2024-11-19 17:45:50|41805.8|41785.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|5
1732038360000|2024-11-19 17:46:00|41806|41786|41806|41786|41806|41786|41806|41786|26
1732038370000|2024-11-19 17:46:10|41805.8|41785.8|41803.3|41783.3|41806|41786|41803.3|41783.3|4
1732038380000|2024-11-19 17:46:20|41801|41781|41805.6|41785.6|41805.8|41785.8|41801|41781|9
1732038390000|2024-11-19 17:46:30|41803.3|41783.3|41803.5|41783.5|41805.8|41785.8|41801|41781|5
1732038400000|2024-11-19 17:46:40|41805.8|41785.8|41806|41786|41806|41786|41805.8|41785.8|2
1732038410000|2024-11-19 17:46:50|41806.2|41786.2|41808.5|41788.5|41808.7|41788.7|41806.2|41786.2|8
1732038420000|2024-11-19 17:47:00|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|5
1732038430000|2024-11-19 17:47:10|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038440000|2024-11-19 17:47:20|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732038450000|2024-11-19 17:47:30|41803.3|41783.3|41803.1|41783.1|41803.3|41783.3|41803.1|41783.1|4
1732038460000|2024-11-19 17:47:40|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1732038470000|2024-11-19 17:47:50|||||||||1
1732038480000|2024-11-19 17:48:00|41807.9|41787.9|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|5
1732038490000|2024-11-19 17:48:10|||||||||2
1732038500000|2024-11-19 17:48:20|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|4
1732038510000|2024-11-19 17:48:30|41810.4|41790.4|41810.6|41790.6|41810.6|41790.6|41810.4|41790.4|15
1732038520000|2024-11-19 17:48:40|||||||||5
1732038530000|2024-11-19 17:48:50|41808.1|41788.1|41805.6|41785.6|41808.1|41788.1|41805.6|41785.6|5
1732038540000|2024-11-19 17:49:00|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41805.6|41785.6|3
1732038550000|2024-11-19 17:49:10|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|5
1732038560000|2024-11-19 17:49:20|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038570000|2024-11-19 17:49:30|41810.8|41790.8|41810.6|41790.6|41810.8|41790.8|41808.3|41788.3|22
1732038580000|2024-11-19 17:49:40|41808.3|41788.3|41811|41791|41811|41791|41808.3|41788.3|0
1732038590000|2024-11-19 17:49:50|41811.2|41791.2|41810.8|41790.8|41811.2|41791.2|41810.8|41790.8|4
1732038600000|2024-11-19 17:50:00|41811|41791|41810.8|41790.8|41811|41791|41810.8|41790.8|1
1732038610000|2024-11-19 17:50:10|41810.6|41790.6|41810.8|41790.8|41810.8|41790.8|41810.6|41790.6|7
1732038620000|2024-11-19 17:50:20|41810.6|41790.6|41808.3|41788.3|41810.6|41790.6|41808.3|41788.3|0
1732038630000|2024-11-19 17:50:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41810.8|41790.8|1
1732038640000|2024-11-19 17:50:40|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|10
1732038650000|2024-11-19 17:50:50|41813.7|41793.7|41813.7|41793.7|41816|41796|41813.7|41793.7|11
1732038660000|2024-11-19 17:51:00|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|9
1732038670000|2024-11-19 17:51:10|41813.7|41793.7|41813.3|41793.3|41813.7|41793.7|41813.3|41793.3|11
1732038680000|2024-11-19 17:51:20|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.3|41793.3|0
1732038690000|2024-11-19 17:51:30|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|3
1732038700000|2024-11-19 17:51:40|41816|41796|41816|41796|41816|41796|41815.8|41795.8|2
1732038710000|2024-11-19 17:51:50|41816.2|41796.2|41816|41796|41818.7|41798.7|41816|41796|6
1732038720000|2024-11-19 17:52:00|41821|41801|41821|41801|41821|41801|41821|41801|8
1732038730000|2024-11-19 17:52:10|41821.2|41801.2|41823.5|41803.5|41826|41806|41821|41801|28
1732038740000|2024-11-19 17:52:20|41826|41806|41823.5|41803.5|41826|41806|41823.3|41803.3|5
1732038750000|2024-11-19 17:52:30|41821.2|41801.2|41821|41801|41821.2|41801.2|41818.7|41798.7|18
1732038760000|2024-11-19 17:52:40|41818.5|41798.5|41818.3|41798.3|41821|41801|41816|41796|14
1732038770000|2024-11-19 17:52:50|41816|41796|41816|41796|41816|41796|41816|41796|0
1732038780000|2024-11-19 17:53:00|41815.6|41795.6|41811.4|41791.4|41815.6|41795.6|41811|41791|31
1732038790000|2024-11-19 17:53:10|41811.6|41791.6|41813.7|41793.7|41816|41796|41811.2|41791.2|1
1732038800000|2024-11-19 17:53:20|41813.9|41793.9|41816.2|41796.2|41816.2|41796.2|41813.9|41793.9|2
1732038810000|2024-11-19 17:53:30|41816|41796|41811.4|41791.4|41816.2|41796.2|41811.4|41791.4|5
1732038830000|2024-11-19 17:53:50|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|0
1732038840000|2024-11-19 17:54:00|41809.1|41789.1|41808.7|41788.7|41811|41791|41808.7|41788.7|17
1732038850000|2024-11-19 17:54:10|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|0
1732038860000|2024-11-19 17:54:20|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|3
1732038870000|2024-11-19 17:54:30|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038880000|2024-11-19 17:54:40|41806.4|41786.4|41806.4|41786.4|41806.4|41786.4|41803.9|41783.9|3
1732038890000|2024-11-19 17:54:50|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038900000|2024-11-19 17:55:00|41803.7|41783.7|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|3
1732038910000|2024-11-19 17:55:10|41808.9|41788.9|41811.6|41791.6|41811.6|41791.6|41808.9|41788.9|7
1732038920000|2024-11-19 17:55:20|41813.9|41793.9|41811.4|41791.4|41816.6|41796.6|41811.4|41791.4|11
1732038930000|2024-11-19 17:55:30|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|12
1732038940000|2024-11-19 17:55:40|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|1
1732038950000|2024-11-19 17:55:50|41808.7|41788.7|41806.4|41786.4|41808.7|41788.7|41806.4|41786.4|0
1732038960000|2024-11-19 17:56:00|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806|41786|2
1732038970000|2024-11-19 17:56:10|41806.4|41786.4|41808.9|41788.9|41811|41791|41806.4|41786.4|9
1732038980000|2024-11-19 17:56:20|41811.2|41791.2|41811.4|41791.4|41811.4|41791.4|41808.7|41788.7|6
1732038990000|2024-11-19 17:56:30|41811|41791|41811|41791|41811.2|41791.2|41811|41791|19
1732039000000|2024-11-19 17:56:40|41811.2|41791.2|41811|41791|41811.2|41791.2|41811|41791|5
1732039010000|2024-11-19 17:56:50|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|3
1732039020000|2024-11-19 17:57:00|41808.1|41788.1|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|11
1732039030000|2024-11-19 17:57:10|41808.5|41788.5|41813.7|41793.7|41813.7|41793.7|41808.5|41788.5|12
1732039040000|2024-11-19 17:57:20|41816|41796|41818.5|41798.5|41818.5|41798.5|41816|41796|11
1732039050000|2024-11-19 17:57:30|41816.2|41796.2|41816|41796|41818.5|41798.5|41816|41796|25
1732039060000|2024-11-19 17:57:40|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|6
1732039070000|2024-11-19 17:57:50|||||||||6
1732039080000|2024-11-19 17:58:00|||||||||32
1732039090000|2024-11-19 17:58:10|||||||||11
1732039100000|2024-11-19 17:58:20|41813.5|41793.5|41806.4|41786.4|41813.5|41793.5|41806.4|41786.4|8
1732039110000|2024-11-19 17:58:30|41806.6|41786.6|41806.4|41786.4|41811.4|41791.4|41804.1|41784.1|22
1732039120000|2024-11-19 17:58:40|41804.1|41784.1|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|9
1732039130000|2024-11-19 17:58:50|41803.7|41783.7|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|7
1732039140000|2024-11-19 17:59:00|41798.9|41778.9|41808.9|41788.9|41808.9|41788.9|41791.4|41771.4|102
1732039150000|2024-11-19 17:59:10|41808.7|41788.7|41796.2|41776.2|41808.7|41788.7|41796.2|41776.2|106
1732039160000|2024-11-19 17:59:20|41793.7|41773.7|41783.5|41763.5|41793.7|41773.7|41783.5|41763.5|24
1732039170000|2024-11-19 17:59:30|41786|41766|41781.4|41761.4|41788.3|41768.3|41781.4|41761.4|69
1732039180000|2024-11-19 17:59:40|41781.2|41761.2|41791|41771|41791|41771|41781.2|41761.2|68
1732039190000|2024-11-19 17:59:50|41791.2|41771.2|41788.9|41768.9|41793.5|41773.5|41786.6|41766.6|57
1732039200000|2024-11-19 18:00:00|41784.1|41764.1|41776.4|41756.4|41784.1|41764.1|41776.4|41756.4|127
1732039210000|2024-11-19 18:00:10|41778.7|41758.7|41776.4|41756.4|41781|41761|41776.4|41756.4|8
1732039220000|2024-11-19 18:00:20|41776.2|41756.2|41776|41756|41776.4|41756.4|41776|41756|17
1732039230000|2024-11-19 18:00:30|41771.4|41751.4|41760.8|41740.8|41771.4|41751.4|41758.5|41738.5|31
1732039240000|2024-11-19 18:00:40|41758.5|41738.5|41758.7|41738.7|41761|41741|41758.3|41738.3|12
1732039250000|2024-11-19 18:00:50|41756|41736|41751|41731|41756|41736|41748.7|41728.7|19
1732039260000|2024-11-19 18:01:00|41748.7|41728.7|41748.7|41728.7|41751|41731|41748.5|41728.5|12
1732039270000|2024-11-19 18:01:10|41746.2|41726.2|41743.7|41723.7|41746.4|41726.4|41743.7|41723.7|21
1732039280000|2024-11-19 18:01:20|41746|41726|41743.3|41723.3|41746|41726|41743.3|41723.3|8
1732039290000|2024-11-19 18:01:30|41743.1|41723.1|41736|41716|41743.1|41723.1|41736|41716|5
1732039300000|2024-11-19 18:01:40|41735.6|41715.6|41733.3|41713.3|41738.1|41718.1|41733.3|41713.3|24
1732039310000|2024-11-19 18:01:50|41735.6|41715.6|41735.4|41715.4|41735.6|41715.6|41732.9|41712.9|27
1732039320000|2024-11-19 18:02:00|41733.1|41713.1|41730.8|41710.8|41735.4|41715.4|41730.8|41710.8|9
1732039330000|2024-11-19 18:02:10|41731|41711|41735.6|41715.6|41735.6|41715.6|41731|41711|4
1732039340000|2024-11-19 18:02:20|41735.8|41715.8|41735.8|41715.8|41736|41716|41735.8|41715.8|9
1732039360000|2024-11-19 18:02:40|41736|41716|41735.8|41715.8|41736|41716|41735.8|41715.8|2
1732039370000|2024-11-19 18:02:50|41736|41716|41740.8|41720.8|41740.8|41720.8|41736|41716|12
1732039380000|2024-11-19 18:03:00|41741|41721|41741|41721|41743.3|41723.3|41741|41721|9
1732039390000|2024-11-19 18:03:10|41738.7|41718.7|41738.7|41718.7|41741|41721|41738.7|41718.7|0
1732039400000|2024-11-19 18:03:20|41738.5|41718.5|41736.2|41716.2|41738.5|41718.5|41733.7|41713.7|7
1732039410000|2024-11-19 18:03:30|41736|41716|41733.7|41713.7|41736.2|41716.2|41733.7|41713.7|3
1732039420000|2024-11-19 18:03:40|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|1
1732039430000|2024-11-19 18:03:50|41733.7|41713.7|41728.3|41708.3|41733.7|41713.7|41728.3|41708.3|33
1732039440000|2024-11-19 18:04:00|41728.1|41708.1|41728.3|41708.3|41728.3|41708.3|41723.3|41703.3|12
1732039450000|2024-11-19 18:04:10|41728.5|41708.5|41731|41711|41731|41711|41728.5|41708.5|4
1732039470000|2024-11-19 18:04:30|41730.8|41710.8|41731|41711|41731|41711|41730.8|41710.8|4
1732039480000|2024-11-19 18:04:40|41731.2|41711.2|41731|41711|41733.5|41713.5|41731|41711|0
1732039490000|2024-11-19 18:04:50|41733.3|41713.3|41736|41716|41736|41716|41733.3|41713.3|0
1732039500000|2024-11-19 18:05:00|41735.8|41715.8|41736|41716|41736|41716|41735.8|41715.8|0
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|41738.3|41718.3|41746|41726|41746|41726|41738.3|41718.3|8
1732039530000|2024-11-19 18:05:30|41748.5|41728.5|41746|41726|41748.5|41728.5|41746|41726|8
1732039540000|2024-11-19 18:05:40|41748.3|41728.3|41750.8|41730.8|41750.8|41730.8|41748.3|41728.3|0
1732039550000|2024-11-19 18:05:50|41748.5|41728.5|41751|41731|41751|41731|41748.5|41728.5|3
1732039560000|2024-11-19 18:06:00|41753.3|41733.3|41748.7|41728.7|41753.3|41733.3|41748.7|41728.7|7
1732039570000|2024-11-19 18:06:10|41751|41731|41753.3|41733.3|41753.3|41733.3|41751|41731|2
1732039580000|2024-11-19 18:06:20|41755.8|41735.8|41751.4|41731.4|41756|41736|41751.2|41731.2|25
1732039590000|2024-11-19 18:06:30|41753.7|41733.7|41753.5|41733.5|41753.7|41733.7|41751.2|41731.2|6
1732039600000|2024-11-19 18:06:40|41753.3|41733.3|41756|41736|41756|41736|41753.3|41733.3|3
1732039610000|2024-11-19 18:06:50|41758.7|41738.7|41763.5|41743.5|41763.5|41743.5|41758.7|41738.7|8
1732039620000|2024-11-19 18:07:00|41761.2|41741.2|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|1
1732039630000|2024-11-19 18:07:10|41761.4|41741.4|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|3
1732039640000|2024-11-19 18:07:20|41761.2|41741.2|41756.2|41736.2|41761.2|41741.2|41751.6|41731.6|29
1732039650000|2024-11-19 18:07:30|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|0
1732039660000|2024-11-19 18:07:40|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|1
1732039670000|2024-11-19 18:07:50|41761|41741|41761.4|41741.4|41766.2|41746.2|41761|41741|5
1732039680000|2024-11-19 18:08:00|41761.6|41741.6|41761.4|41741.4|41761.6|41741.6|41761.4|41741.4|2
1732039690000|2024-11-19 18:08:10|41763.7|41743.7|41761.4|41741.4|41763.7|41743.7|41761.4|41741.4|0
1732039700000|2024-11-19 18:08:20|41763.7|41743.7|41763.9|41743.9|41763.9|41743.9|41761.4|41741.4|1
1732039710000|2024-11-19 18:08:30|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|6
1732039720000|2024-11-19 18:08:40|41763.9|41743.9|41766.4|41746.4|41766.4|41746.4|41763.9|41743.9|2
1732039730000|2024-11-19 18:08:50|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41766.4|41746.4|0
1732039740000|2024-11-19 18:09:00|41768.9|41748.9|41768.9|41748.9|41768.9|41748.9|41768.7|41748.7|1
1732039750000|2024-11-19 18:09:10|41768.7|41748.7|41771.2|41751.2|41771.2|41751.2|41768.7|41748.7|4
1732039770000|2024-11-19 18:09:30|41771.4|41751.4|41773.7|41753.7|41773.7|41753.7|41771.4|41751.4|4
1732039780000|2024-11-19 18:09:40|41776.2|41756.2|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|1
1732039790000|2024-11-19 18:09:50|41778.5|41758.5|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|5
1732039800000|2024-11-19 18:10:00|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|1
1732039810000|2024-11-19 18:10:10|41783.5|41763.5|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|3
1732039820000|2024-11-19 18:10:20|41781.2|41761.2|41781.2|41761.2|41783.5|41763.5|41781.2|41761.2|1
1732039830000|2024-11-19 18:10:30|41776.6|41756.6|41778.7|41758.7|41781.2|41761.2|41776.4|41756.4|6
1732039840000|2024-11-19 18:10:40|41778.3|41758.3|41781.2|41761.2|41781.2|41761.2|41778.3|41758.3|23
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|41781.4|41761.4|41783.7|41763.7|41783.7|41763.7|41781.4|41761.4|2
1732039870000|2024-11-19 18:11:10|41786.2|41766.2|41786|41766|41786.2|41766.2|41781.2|41761.2|0
1732039880000|2024-11-19 18:11:20|41783.7|41763.7|41786|41766|41786|41766|41781.2|41761.2|0
1732039910000|2024-11-19 18:11:50|||||||||26
1732039920000|2024-11-19 18:12:00|41785.8|41765.8|41790.8|41770.8|41790.8|41770.8|41785.8|41765.8|10
1732039930000|2024-11-19 18:12:10|41791|41771|41791.2|41771.2|41793.5|41773.5|41791|41771|0
1732039940000|2024-11-19 18:12:20|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|41791.2|41771.2|1
1732039950000|2024-11-19 18:12:30|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732039960000|2024-11-19 18:12:40|||||||||2
1732039970000|2024-11-19 18:12:50|41796|41776|41796|41776|41796|41776|41796|41776|3
1732039980000|2024-11-19 18:13:00|||||||||2
1732039990000|2024-11-19 18:13:10|41798.3|41778.3|41796|41776|41798.3|41778.3|41796|41776|6
1732040000000|2024-11-19 18:13:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732040010000|2024-11-19 18:13:30|41796|41776|41791.4|41771.4|41796|41776|41791.4|41771.4|1
1732040020000|2024-11-19 18:13:40|41788.7|41768.7|41790.8|41770.8|41791|41771|41788.5|41768.5|3
1732040030000|2024-11-19 18:13:50|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1732040040000|2024-11-19 18:14:00|41793|41773|41790.8|41770.8|41793.1|41773.1|41790.6|41770.6|6
1732040050000|2024-11-19 18:14:10|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|0
1732040060000|2024-11-19 18:14:20|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.6|41770.6|0
1732040070000|2024-11-19 18:14:30|41791|41771|41790.6|41770.6|41795.6|41775.6|41790.6|41770.6|2
1732040080000|2024-11-19 18:14:40|41790.8|41770.8|41790.6|41770.6|41793.3|41773.3|41790.6|41770.6|2
1732040090000|2024-11-19 18:14:50|41788.1|41768.1|41790.6|41770.6|41790.6|41770.6|41788.1|41768.1|16
1732040100000|2024-11-19 18:15:00|||||||||7
1732040110000|2024-11-19 18:15:10|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1732040120000|2024-11-19 18:15:20|41790.5|41770.5|41788|41768|41790.5|41770.5|41788|41768|5
1732040130000|2024-11-19 18:15:30|41788.2|41768.2|41788|41768|41788.2|41768.2|41788|41768|0
1732040140000|2024-11-19 18:15:40|41788.2|41768.2|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040150000|2024-11-19 18:15:50|41785.8|41765.8|41785.7|41765.7|41785.8|41765.8|41783.3|41763.3|1
1732040160000|2024-11-19 18:16:00|41785.8|41765.8|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040170000|2024-11-19 18:16:10|41785.8|41765.8|41790.5|41770.5|41790.5|41770.5|41785.8|41765.8|3
1732040180000|2024-11-19 18:16:20|41792.8|41772.8|41795.3|41775.3|41795.3|41775.3|41790.5|41770.5|8
1732040200000|2024-11-19 18:16:40|||||||||8
1732040230000|2024-11-19 18:17:10|||||||||6
1732040250000|2024-11-19 18:17:30|41795.1|41775.1|41790.3|41770.3|41795.1|41775.1|41790.3|41770.3|8
1732040260000|2024-11-19 18:17:40|41788|41768|41790.3|41770.3|41790.3|41770.3|41788|41768|0
1732040270000|2024-11-19 18:17:50|||||||||1
1732040290000|2024-11-19 18:18:10|41792.8|41772.8|41788|41768|41793|41773|41788|41768|2
1732040300000|2024-11-19 18:18:20|41790.3|41770.3|41785.1|41765.1|41790.3|41770.3|41785.1|41765.1|4
1732040310000|2024-11-19 18:18:30|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41784.9|41764.9|1
1732040340000|2024-11-19 18:19:00|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41782.8|41762.8|2
1732040350000|2024-11-19 18:19:10|41784.9|41764.9|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|1
1732040360000|2024-11-19 18:19:20|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|1
1732040370000|2024-11-19 18:19:30|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|3
1732040380000|2024-11-19 18:19:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|3
1732040390000|2024-11-19 18:19:50|41794.7|41774.7|41795.1|41775.1|41797|41777|41794.7|41774.7|7
1732040400000|2024-11-19 18:20:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|4
1732040410000|2024-11-19 18:20:10|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|8
1732040420000|2024-11-19 18:20:20|41797.6|41777.6|41800.1|41780.1|41800.1|41780.1|41797.6|41777.6|3
1732040430000|2024-11-19 18:20:30|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|0
1732040450000|2024-11-19 18:20:50|41800.1|41780.1|41799.9|41779.9|41804.7|41784.7|41799.9|41779.9|3
1732040460000|2024-11-19 18:21:00|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|5
1732040470000|2024-11-19 18:21:10|41795.1|41775.1|41797.4|41777.4|41797.4|41777.4|41795.1|41775.1|2
1732040480000|2024-11-19 18:21:20|41797.6|41777.6|41797.4|41777.4|41797.6|41777.6|41797.4|41777.4|0
1732040490000|2024-11-19 18:21:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|0
1732040500000|2024-11-19 18:21:40|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|3
1732040540000|2024-11-19 18:22:20|||||||||3
1732040570000|2024-11-19 18:22:50|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|8
1732040620000|2024-11-19 18:23:40|41802.4|41782.4|41800.1|41780.1|41802.4|41782.4|41800.1|41780.1|14
1732040630000|2024-11-19 18:23:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|1
1732040640000|2024-11-19 18:24:00|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|4
1732040660000|2024-11-19 18:24:20|41799.7|41779.7|41787.4|41767.4|41799.7|41779.7|41787.4|41767.4|10
1732040670000|2024-11-19 18:24:30|41787.2|41767.2|41785.1|41765.1|41787.4|41767.4|41784.9|41764.9|5
1732040680000|2024-11-19 18:24:40|41784.9|41764.9|41787.4|41767.4|41787.4|41767.4|41784.9|41764.9|0
1732040690000|2024-11-19 18:24:50|41789.9|41769.9|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|4
1732040700000|2024-11-19 18:25:00|41790.1|41770.1|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|0
1732040710000|2024-11-19 18:25:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41789.9|41769.9|0
1732040720000|2024-11-19 18:25:20|41792.4|41772.4|41792.4|41772.4|41792.6|41772.6|41792.4|41772.4|3
1732040730000|2024-11-19 18:25:30|41790.1|41770.1|41794.9|41774.9|41794.9|41774.9|41790.1|41770.1|1
1732040760000|2024-11-19 18:26:00|41795.1|41775.1|41792.4|41772.4|41795.1|41775.1|41789.9|41769.9|3
1732040770000|2024-11-19 18:26:10|41792.2|41772.2|41792.4|41772.4|41792.4|41772.4|41790.1|41770.1|0
1732040780000|2024-11-19 18:26:20|41794.9|41774.9|41794.7|41774.7|41794.9|41774.9|41792.4|41772.4|0
1732040790000|2024-11-19 18:26:30|41792.4|41772.4|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|0
1732040800000|2024-11-19 18:26:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|3
1732040810000|2024-11-19 18:26:50|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|1
1732040830000|2024-11-19 18:27:10|41787.2|41767.2|41784.9|41764.9|41787.2|41767.2|41784.9|41764.9|1
1732040840000|2024-11-19 18:27:20|41785.1|41765.1|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|3
1732040850000|2024-11-19 18:27:30|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|1
1732040860000|2024-11-19 18:27:40|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41787.6|41767.6|1
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|41792.6|41772.6|41797.4|41777.4|41799.9|41779.9|41792.6|41772.6|1
1732040890000|2024-11-19 18:28:10|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|9
1732040900000|2024-11-19 18:28:20|41802.4|41782.4|41799.9|41779.9|41804.7|41784.7|41799.7|41779.7|16
1732040910000|2024-11-19 18:28:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|2
1732040920000|2024-11-19 18:28:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|2
1732040930000|2024-11-19 18:28:50|41802.2|41782.2|41802|41782|41802.2|41782.2|41799.7|41779.7|0
1732040940000|2024-11-19 18:29:00|41801.8|41781.8|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|1
1732040950000|2024-11-19 18:29:10|41804.5|41784.5|41799.7|41779.7|41804.5|41784.5|41799.5|41779.5|8
1732040960000|2024-11-19 18:29:20|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|3
1732040970000|2024-11-19 18:29:30|41802.2|41782.2|41802|41782|41802.2|41782.2|41802|41782|1
1732040980000|2024-11-19 18:29:40|41799.7|41779.7|41799.5|41779.5|41799.7|41779.7|41799.5|41779.5|1
1732040990000|2024-11-19 18:29:50|41797.2|41777.2|41799.5|41779.5|41799.5|41779.5|41797.2|41777.2|4
1732041000000|2024-11-19 18:30:00|41797|41777|41797|41777|41797|41777|41797|41777|3
1732041010000|2024-11-19 18:30:10|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|2
1732041020000|2024-11-19 18:30:20|41799.3|41779.3|41797|41777|41799.3|41779.3|41797|41777|2
1732041030000|2024-11-19 18:30:30|41797.2|41777.2|41794.3|41774.3|41797.2|41777.2|41794.3|41774.3|6
1732041040000|2024-11-19 18:30:40|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|0
1732041060000|2024-11-19 18:31:00|||||||||6
1732041070000|2024-11-19 18:31:10|||||||||2
1732041090000|2024-11-19 18:31:30|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41789.9|41769.9|3
1732041110000|2024-11-19 18:31:50|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1732041120000|2024-11-19 18:32:00|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41792|41772|2
1732041130000|2024-11-19 18:32:10|41787.4|41767.4|41791.8|41771.8|41791.8|41771.8|41787.2|41767.2|4
1732041140000|2024-11-19 18:32:20|41792|41772|41792|41772|41792|41772|41792|41772|0
1732041150000|2024-11-19 18:32:30|41792.4|41772.4|41792.2|41772.2|41792.6|41772.6|41792.2|41772.2|4
1732041160000|2024-11-19 18:32:40|41794.7|41774.7|41797.2|41777.2|41797.2|41777.2|41794.7|41774.7|1
1732041180000|2024-11-19 18:33:00|41799.7|41779.7|41797|41777|41799.7|41779.7|41797|41777|4
1732041190000|2024-11-19 18:33:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1732041210000|2024-11-19 18:33:30|41797|41777|41797|41777|41797|41777|41797|41777|1
1732041220000|2024-11-19 18:33:40|41796.8|41776.8|41797|41777|41797|41777|41796.8|41776.8|1
1732041240000|2024-11-19 18:34:00|41794.5|41774.5|41794.7|41774.7|41794.7|41774.7|41794.5|41774.5|0
1732041250000|2024-11-19 18:34:10|41797|41777|41794.5|41774.5|41797|41777|41794.5|41774.5|2
1732041280000|2024-11-19 18:34:40|41797.2|41777.2|41796.6|41776.6|41797.2|41777.2|41794.3|41774.3|5
1732041300000|2024-11-19 18:35:00|41794.3|41774.3|41794.3|41774.3|41798.9|41778.9|41794.3|41774.3|4
1732041320000|2024-11-19 18:35:20|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|2
1732041330000|2024-11-19 18:35:30|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|3
1732041340000|2024-11-19 18:35:40|||||||||1
1732041350000|2024-11-19 18:35:50|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|0
1732041360000|2024-11-19 18:36:00|41794.1|41774.1|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|1
1732041370000|2024-11-19 18:36:10|||||||||3
1732041380000|2024-11-19 18:36:20|||||||||1
1732041390000|2024-11-19 18:36:30|||||||||1
1732041410000|2024-11-19 18:36:50|||||||||1
1732041420000|2024-11-19 18:37:00|41794.3|41774.3|41796.6|41776.6|41796.6|41776.6|41794.3|41774.3|6
1732041430000|2024-11-19 18:37:10|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41794.1|41774.1|9
1732041440000|2024-11-19 18:37:20|41796.5|41776.5|41796.6|41776.6|41796.6|41776.6|41796.5|41776.5|2
1732041450000|2024-11-19 18:37:30|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.6|41776.6|4
1732041460000|2024-11-19 18:37:40|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41801.5|41781.5|4
1732041470000|2024-11-19 18:37:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|3
1732041480000|2024-11-19 18:38:00|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|1
1732041490000|2024-11-19 18:38:10|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|4
1732041510000|2024-11-19 18:38:30|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1732041520000|2024-11-19 18:38:40|||||||||1
1732041530000|2024-11-19 18:38:50|41806.8|41786.8|41809.2|41789.2|41809.2|41789.2|41806.8|41786.8|2
1732041540000|2024-11-19 18:39:00|41811.5|41791.5|41809.2|41789.2|41811.5|41791.5|41809.2|41789.2|2
1732041550000|2024-11-19 18:39:10|41811.5|41791.5|41831.1|41811.1|41833.4|41813.4|41809|41789|24
1732041560000|2024-11-19 18:39:20|41833.6|41813.6|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|14
1732041570000|2024-11-19 18:39:30|41838.6|41818.6|41841.3|41821.3|41843.8|41823.8|41838.6|41818.6|14
1732041580000|2024-11-19 18:39:40|41839|41819|41839|41819|41839|41819|41839|41819|5
1732041590000|2024-11-19 18:39:50|41838.8|41818.8|41841.3|41821.3|41841.3|41821.3|41838.8|41818.8|7
1732041600000|2024-11-19 18:40:00|41839|41819|41839|41819|41841.3|41821.3|41838.8|41818.8|5
1732041610000|2024-11-19 18:40:10|41838.8|41818.8|41836.3|41816.3|41839|41819|41836.3|41816.3|4
1732041620000|2024-11-19 18:40:20|41834|41814|41834|41814|41834|41814|41834|41814|1
1732041630000|2024-11-19 18:40:30|41836.3|41816.3|41834|41814|41836.3|41816.3|41834|41814|3
1732041640000|2024-11-19 18:40:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41834|41814|2
1732041650000|2024-11-19 18:40:50|41836.5|41816.5|41836.5|41816.5|41836.7|41816.7|41836.5|41816.5|27
1732041660000|2024-11-19 18:41:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41834.2|41814.2|2
1732041670000|2024-11-19 18:41:10|41836.5|41816.5|41834.2|41814.2|41836.5|41816.5|41834.2|41814.2|0
1732041700000|2024-11-19 18:41:40|41834.4|41814.4|41836.7|41816.7|41836.7|41816.7|41834.4|41814.4|2
1732041710000|2024-11-19 18:41:50|41836.9|41816.9|41839.2|41819.2|41839.2|41819.2|41836.9|41816.9|3
1732041720000|2024-11-19 18:42:00|41841.7|41821.7|41839.2|41819.2|41841.7|41821.7|41839.2|41819.2|1
1732041730000|2024-11-19 18:42:10|41841.7|41821.7|41844.2|41824.2|41846.5|41826.5|41841.7|41821.7|11
1732041740000|2024-11-19 18:42:20|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|0
1732041760000|2024-11-19 18:42:40|41844.2|41824.2|41844|41824|41844.2|41824.2|41841.5|41821.5|10
1732041780000|2024-11-19 18:43:00|||||||||1
1732041790000|2024-11-19 18:43:10|41844.2|41824.2|41844|41824|41844.2|41824.2|41844|41824|0
1732041800000|2024-11-19 18:43:20|41844.2|41824.2|41848.8|41828.8|41848.8|41828.8|41844|41824|3
1732041810000|2024-11-19 18:43:30|41849|41829|41848.8|41828.8|41849|41829|41848.8|41828.8|1
1732041820000|2024-11-19 18:43:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|1
1732041840000|2024-11-19 18:44:00|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732041850000|2024-11-19 18:44:10|||||||||1
1732041860000|2024-11-19 18:44:20|41851.3|41831.3|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|1
1732041870000|2024-11-19 18:44:30|||||||||2
1732041880000|2024-11-19 18:44:40|41846.3|41826.3|41844|41824|41846.3|41826.3|41844|41824|4
1732041890000|2024-11-19 18:44:50|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|2
1732041900000|2024-11-19 18:45:00|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|0
1732041910000|2024-11-19 18:45:10|41841.3|41821.3|41844|41824|41844|41824|41841.3|41821.3|2
1732041920000|2024-11-19 18:45:20|41846.3|41826.3|41843.8|41823.8|41846.3|41826.3|41843.8|41823.8|1
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|41843.6|41823.6|41836.7|41816.7|41843.6|41823.6|41836.7|41816.7|2
1732041960000|2024-11-19 18:46:00|41836.5|41816.5|41829.2|41809.2|41836.5|41816.5|41829.2|41809.2|1
1732041970000|2024-11-19 18:46:10|41831.7|41811.7|41836.3|41816.3|41836.5|41816.5|41831.7|41811.7|6
1732041980000|2024-11-19 18:46:20|41834|41814|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|6
1732041990000|2024-11-19 18:46:30|41836.1|41816.1|41833.8|41813.8|41836.3|41816.3|41833.8|41813.8|3
1732042000000|2024-11-19 18:46:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|2
1732042010000|2024-11-19 18:46:50|41836.5|41816.5|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|3
1732042020000|2024-11-19 18:47:00|41834|41814|41834|41814|41836.5|41816.5|41833.8|41813.8|0
1732042030000|2024-11-19 18:47:10|41834.2|41814.2|41838.8|41818.8|41838.8|41818.8|41834.2|41814.2|0
1732042040000|2024-11-19 18:47:20|41836.3|41816.3|41836.3|41816.3|41836.5|41816.5|41836.3|41816.3|1
1732042050000|2024-11-19 18:47:30|41836.5|41816.5|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|0
1732042060000|2024-11-19 18:47:40|41838.8|41818.8|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|2
1732042070000|2024-11-19 18:47:50|||||||||2
1732042080000|2024-11-19 18:48:00|41833.8|41813.8|41831.5|41811.5|41833.8|41813.8|41831.5|41811.5|5
1732042090000|2024-11-19 18:48:10|41831.3|41811.3|41831.3|41811.3|41831.5|41811.5|41831.3|41811.3|0
1732042100000|2024-11-19 18:48:20|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|6
1732042110000|2024-11-19 18:48:30|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|1
1732042120000|2024-11-19 18:48:40|41831.7|41811.7|41834|41814|41834|41814|41831.7|41811.7|2
1732042130000|2024-11-19 18:48:50|41831.7|41811.7|41831.7|41811.7|41834|41814|41831.7|41811.7|2
1732042140000|2024-11-19 18:49:00|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|0
1732042150000|2024-11-19 18:49:10|41831.5|41811.5|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|3
1732042160000|2024-11-19 18:49:20|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41834.2|41814.2|1
1732042170000|2024-11-19 18:49:30|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|1
1732042180000|2024-11-19 18:49:40|41834.4|41814.4|41834.2|41814.2|41836.7|41816.7|41834.2|41814.2|1
1732042190000|2024-11-19 18:49:50|41836.7|41816.7|41836.7|41816.7|41839.2|41819.2|41836.5|41816.5|7
1732042200000|2024-11-19 18:50:00|41834.2|41814.2|41829.4|41809.4|41836.5|41816.5|41829.4|41809.4|13
1732042210000|2024-11-19 18:50:10|41827.1|41807.1|41829.4|41809.4|41829.4|41809.4|41827.1|41807.1|0
1732042220000|2024-11-19 18:50:20|41831.7|41811.7|41834|41814|41834.2|41814.2|41831.7|41811.7|1
1732042230000|2024-11-19 18:50:30|41834.2|41814.2|41834|41814|41834.2|41814.2|41834|41814|0
1732042240000|2024-11-19 18:50:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|0
1732042250000|2024-11-19 18:50:50|41836.5|41816.5|41836.3|41816.3|41838.6|41818.6|41836.3|41816.3|1
1732042260000|2024-11-19 18:51:00|41836.1|41816.1|41859.4|41839.4|41861.7|41841.7|41833.8|41813.8|38
1732042270000|2024-11-19 18:51:10|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|0
1732042280000|2024-11-19 18:51:20|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|0
1732042290000|2024-11-19 18:51:30|41859.2|41839.2|41856.7|41836.7|41859.2|41839.2|41854.2|41834.2|6
1732042300000|2024-11-19 18:51:40|41856.9|41836.9|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|0
1732042310000|2024-11-19 18:51:50|41856.9|41836.9|41854.4|41834.4|41856.9|41836.9|41854|41834|36
1732042320000|2024-11-19 18:52:00|41854.6|41834.6|41856.9|41836.9|41856.9|41836.9|41854.6|41834.6|1
1732042330000|2024-11-19 18:52:10|41854.6|41834.6|41854.4|41834.4|41854.6|41834.6|41854.2|41834.2|3
1732042340000|2024-11-19 18:52:20|41854.2|41834.2|41856.7|41836.7|41856.9|41836.9|41854.2|41834.2|1
1732042350000|2024-11-19 18:52:30|41856.9|41836.9|41859|41839|41859.2|41839.2|41856.7|41836.7|3
1732042360000|2024-11-19 18:52:40|41859.2|41839.2|41859|41839|41859.2|41839.2|41859|41839|2
1732042370000|2024-11-19 18:52:50|41858.8|41838.8|41856.5|41836.5|41858.8|41838.8|41856.5|41836.5|0
1732042380000|2024-11-19 18:53:00|41854.2|41834.2|41854.2|41834.2|41856.5|41836.5|41854.2|41834.2|3
1732042390000|2024-11-19 18:53:10|41859|41839|41859|41839|41859|41839|41859|41839|3
1732042400000|2024-11-19 18:53:20|41856.7|41836.7|41859.2|41839.2|41859.2|41839.2|41856.7|41836.7|3
1732042410000|2024-11-19 18:53:30|||||||||1
1732042420000|2024-11-19 18:53:40|41859.4|41839.4|41861.5|41841.5|41861.7|41841.7|41859.4|41839.4|1
1732042430000|2024-11-19 18:53:50|41859.2|41839.2|41859.4|41839.4|41861.7|41841.7|41859.2|41839.2|0
1732042440000|2024-11-19 18:54:00|41861.7|41841.7|41859.2|41839.2|41861.7|41841.7|41859.2|41839.2|0
1732042450000|2024-11-19 18:54:10|||||||||1
1732042460000|2024-11-19 18:54:20|41856.9|41836.9|41851.5|41831.5|41856.9|41836.9|41849.2|41829.2|3
1732042470000|2024-11-19 18:54:30|41849.2|41829.2|41851.5|41831.5|41851.5|41831.5|41849.2|41829.2|0
1732042480000|2024-11-19 18:54:40|41849.2|41829.2|41846.5|41826.5|41849.2|41829.2|41844.2|41824.2|2
1732042490000|2024-11-19 18:54:50|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|2
1732042500000|2024-11-19 18:55:00|41849.2|41829.2|41846.7|41826.7|41849.2|41829.2|41846.7|41826.7|3
1732042520000|2024-11-19 18:55:20|41844.4|41824.4|41839.2|41819.2|41844.4|41824.4|41839.2|41819.2|2
1732042530000|2024-11-19 18:55:30|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|1
1732042540000|2024-11-19 18:55:40|41839.2|41819.2|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|0
1732042550000|2024-11-19 18:55:50|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|0
1732042560000|2024-11-19 18:56:00|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|48
1732042570000|2024-11-19 18:56:10|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|7
1732042580000|2024-11-19 18:56:20|41841.3|41821.3|41843.8|41823.8|41843.8|41823.8|41841.3|41821.3|8
1732042590000|2024-11-19 18:56:30|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|0
1732042600000|2024-11-19 18:56:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732042620000|2024-11-19 18:57:00|41851.1|41831.1|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|1
1732042630000|2024-11-19 18:57:10|41848.8|41828.8|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|0
1732042640000|2024-11-19 18:57:20|41849|41829|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|0
1732042650000|2024-11-19 18:57:30|41851.5|41831.5|41851.7|41831.7|41851.7|41831.7|41851.5|41831.5|2
1732042660000|2024-11-19 18:57:40|41854.2|41834.2|41854|41834|41854.2|41834.2|41854|41834|0
1732042670000|2024-11-19 18:57:50|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|0
1732042680000|2024-11-19 18:58:00|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|0
1732042710000|2024-11-19 18:58:30|41856.5|41836.5|41864|41844|41864|41844|41856.5|41836.5|4
1732042720000|2024-11-19 18:58:40|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|1
1732042730000|2024-11-19 18:58:50|41866.7|41846.7|41869|41849|41869|41849|41866.7|41846.7|5
1732042740000|2024-11-19 18:59:00|41866.5|41846.5|41864.2|41844.2|41866.5|41846.5|41861.9|41841.9|5
1732042760000|2024-11-19 18:59:20|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|0
1732042770000|2024-11-19 18:59:30|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042780000|2024-11-19 18:59:40|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042790000|2024-11-19 18:59:50|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|6
1732042800000|2024-11-19 19:00:00|41864|41844|41869.2|41849.2|41869.2|41849.2|41864|41844|7
1732042810000|2024-11-19 19:00:10|41871.5|41851.5|41877.1|41857.1|41877.1|41857.1|41871.5|41851.5|4
1732042820000|2024-11-19 19:00:20|41877.5|41857.5|41884.4|41864.4|41886.7|41866.7|41877.5|41857.5|5
1732042840000|2024-11-19 19:00:40|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|5
1732042860000|2024-11-19 19:01:00|41881.9|41861.9|41884.4|41864.4|41884.4|41864.4|41881.9|41861.9|7
1732042890000|2024-11-19 19:01:30|||||||||2
1732042900000|2024-11-19 19:01:40|41886.7|41866.7|41884.4|41864.4|41886.7|41866.7|41884.4|41864.4|0
1732042910000|2024-11-19 19:01:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|4
1732042920000|2024-11-19 19:02:00|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|2
1732042930000|2024-11-19 19:02:10|41886.9|41866.9|41884.6|41864.6|41886.9|41866.9|41884.6|41864.6|8
1732042940000|2024-11-19 19:02:20|41886.9|41866.9|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|2
1732042950000|2024-11-19 19:02:30|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|41894.2|41874.2|41896.9|41876.9|41896.9|41876.9|41894.2|41874.2|12
1732043000000|2024-11-19 19:03:20|||||||||1
1732043010000|2024-11-19 19:03:30|41899.6|41879.6|41895|41875|41899.6|41879.6|41895|41875|9
1732043020000|2024-11-19 19:03:40|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|0
1732043030000|2024-11-19 19:03:50|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1732043040000|2024-11-19 19:04:00|41897.3|41877.3|41895|41875|41897.3|41877.3|41895|41875|3
1732043050000|2024-11-19 19:04:10|41892.7|41872.7|41892.5|41872.5|41892.7|41872.7|41890.2|41870.2|13
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||1
1732043090000|2024-11-19 19:04:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|5
1732043100000|2024-11-19 19:05:00|41900|41880|41900|41880|41900|41880|41897.7|41877.7|6
1732043110000|2024-11-19 19:05:10|41897.7|41877.7|41900|41880|41900|41880|41897.7|41877.7|0
1732043120000|2024-11-19 19:05:20|||||||||4
1732043160000|2024-11-19 19:06:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1732043170000|2024-11-19 19:06:10|41900|41880|41897.7|41877.7|41900|41880|41897.7|41877.7|0
1732043190000|2024-11-19 19:06:30|41900|41880|41900|41880|41900|41880|41897.7|41877.7|0
1732043200000|2024-11-19 19:06:40|41902.5|41882.5|41902.5|41882.5|41904.8|41884.8|41902.5|41882.5|4
1732043210000|2024-11-19 19:06:50|41904.8|41884.8|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|5
1732043220000|2024-11-19 19:07:00|41907.5|41887.5|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|5
1732043230000|2024-11-19 19:07:10|41910|41890|41910|41890|41910|41890|41910|41890|4
1732043250000|2024-11-19 19:07:30|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043260000|2024-11-19 19:07:40|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043280000|2024-11-19 19:08:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|9
1732043290000|2024-11-19 19:08:10|41910|41890|41910|41890|41912.5|41892.5|41910|41890|9
1732043300000|2024-11-19 19:08:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043310000|2024-11-19 19:08:30|41910|41890|41910|41890|41912.3|41892.3|41910|41890|0
1732043320000|2024-11-19 19:08:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|2
1732043330000|2024-11-19 19:08:50|41910|41890|41907.5|41887.5|41910|41890|41907.5|41887.5|2
1732043340000|2024-11-19 19:09:00|41907.7|41887.7|41914.8|41894.8|41914.8|41894.8|41907.7|41887.7|0
1732043350000|2024-11-19 19:09:10|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1732043360000|2024-11-19 19:09:20|41914.8|41894.8|41917.1|41897.1|41917.1|41897.1|41914.8|41894.8|0
1732043370000|2024-11-19 19:09:30|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|0
1732043390000|2024-11-19 19:09:50|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.3|41892.3|3
1732043400000|2024-11-19 19:10:00|41912.7|41892.7|41914.6|41894.6|41914.6|41894.6|41912.7|41892.7|16
1732043410000|2024-11-19 19:10:10|41916.9|41896.9|41917.1|41897.1|41917.1|41897.1|41912.3|41892.3|0
1732043420000|2024-11-19 19:10:20|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1732043440000|2024-11-19 19:10:40|||||||||11
1732043450000|2024-11-19 19:10:50|41917.1|41897.1|41912.3|41892.3|41917.1|41897.1|41912.3|41892.3|4
1732043460000|2024-11-19 19:11:00|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1732043480000|2024-11-19 19:11:20|||||||||2
1732043490000|2024-11-19 19:11:30|41912.3|41892.3|41912.3|41892.3|41914.6|41894.6|41912.3|41892.3|0
1732043500000|2024-11-19 19:11:40|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|7
1732043510000|2024-11-19 19:11:50|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|0
1732043520000|2024-11-19 19:12:00|41910|41890|41910|41890|41910|41890|41910|41890|1
1732043530000|2024-11-19 19:12:10|41907.5|41887.5|41910|41890|41912.3|41892.3|41907.5|41887.5|2
1732043540000|2024-11-19 19:12:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|0
1732043550000|2024-11-19 19:12:30|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043560000|2024-11-19 19:12:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|4
1732043570000|2024-11-19 19:12:50|41910|41890|41910|41890|41912.5|41892.5|41910|41890|5
1732043580000|2024-11-19 19:13:00|41912.3|41892.3|41915|41895|41915|41895|41910|41890|0
1732043600000|2024-11-19 19:13:20|||||||||1
1732043610000|2024-11-19 19:13:30|41920|41900|41935|41915|41935|41915|41920|41900|41
1732043620000|2024-11-19 19:13:40|41935.2|41915.2|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|15
1732043630000|2024-11-19 19:13:50|41940|41920|41937.7|41917.7|41940|41920|41937.7|41917.7|2
1732043640000|2024-11-19 19:14:00|||||||||4
1732043650000|2024-11-19 19:14:10|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|5
1732043660000|2024-11-19 19:14:20|41942.9|41922.9|41937.9|41917.9|41942.9|41922.9|41937.9|41917.9|14
1732043670000|2024-11-19 19:14:30|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41933.1|41913.1|8
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||6
1732043700000|2024-11-19 19:15:00|41935.2|41915.2|41935.1|41915.1|41935.2|41915.2|41935.1|41915.1|4
1732043710000|2024-11-19 19:15:10|41932.7|41912.7|41920.6|41900.6|41932.7|41912.7|41917.9|41897.9|36
1732043720000|2024-11-19 19:15:20|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|0
1732043730000|2024-11-19 19:15:30|41925.4|41905.4|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1732043740000|2024-11-19 19:15:40|41927.7|41907.7|41927.9|41907.9|41927.9|41907.9|41927.7|41907.7|0
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|41925.4|41905.4|41917.9|41897.9|41925.4|41905.4|41917.9|41897.9|9
1732043770000|2024-11-19 19:16:10|41917.8|41897.8|41910.8|41890.8|41917.8|41897.8|41910.8|41890.8|10
1732043780000|2024-11-19 19:16:20|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|0
1732043790000|2024-11-19 19:16:30|41915.4|41895.4|41920.1|41900.1|41920.1|41900.1|41915.4|41895.4|2
1732043800000|2024-11-19 19:16:40|||||||||1
1732043820000|2024-11-19 19:17:00|41917.8|41897.8|41910.4|41890.4|41917.8|41897.8|41910.4|41890.4|5
1732043830000|2024-11-19 19:17:10|41908.1|41888.1|41910.4|41890.4|41910.4|41890.4|41908.1|41888.1|2
1732043840000|2024-11-19 19:17:20|41912.8|41892.8|41910.4|41890.4|41912.8|41892.8|41910.4|41890.4|0
1732043850000|2024-11-19 19:17:30|41910.3|41890.3|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|4
1732043860000|2024-11-19 19:17:40|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|0
1732043870000|2024-11-19 19:17:50|41913|41893|41913|41893|41913|41893|41913|41893|1
1732043880000|2024-11-19 19:18:00|41915.5|41895.5|41918|41898|41918|41898|41915.5|41895.5|2
1732043890000|2024-11-19 19:18:10|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|6
1732043910000|2024-11-19 19:18:30|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|5
1732043930000|2024-11-19 19:18:50|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|5
1732043940000|2024-11-19 19:19:00|41915.5|41895.5|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|10
1732043950000|2024-11-19 19:19:10|41915.5|41895.5|41915.5|41895.5|41917.8|41897.8|41915.5|41895.5|0
1732043960000|2024-11-19 19:19:20|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|2
1732043970000|2024-11-19 19:19:30|41917.6|41897.6|41913|41893|41917.6|41897.6|41913|41893|19
1732043980000|2024-11-19 19:19:40|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|8
1732043990000|2024-11-19 19:19:50|41920.1|41900.1|41920.3|41900.3|41920.3|41900.3|41920.1|41900.1|7
1732044000000|2024-11-19 19:20:00|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|0
1732044010000|2024-11-19 19:20:10|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044030000|2024-11-19 19:20:30|41925.3|41905.3|41923|41903|41925.3|41905.3|41923|41903|0
1732044060000|2024-11-19 19:21:00|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|1
1732044070000|2024-11-19 19:21:10|41923|41903|41925.3|41905.3|41925.3|41905.3|41923|41903|5
1732044100000|2024-11-19 19:21:40|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044110000|2024-11-19 19:21:50|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41923|41903|0
1732044120000|2024-11-19 19:22:00|41923|41903|41925.7|41905.7|41925.7|41905.7|41923|41903|2
1732044130000|2024-11-19 19:22:10|41928|41908|41930.5|41910.5|41930.5|41910.5|41928|41908|3
1732044140000|2024-11-19 19:22:20|||||||||1
1732044180000|2024-11-19 19:23:00|41930.9|41910.9|41935.5|41915.5|41935.5|41915.5|41930.9|41910.9|5
1732044190000|2024-11-19 19:23:10|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|0
1732044200000|2024-11-19 19:23:20|||||||||2
1732044210000|2024-11-19 19:23:30|41940.1|41920.1|41942.8|41922.8|41942.8|41922.8|41940.1|41920.1|20
1732044220000|2024-11-19 19:23:40|41943.2|41923.2|41948.2|41928.2|41948.2|41928.2|41943.2|41923.2|20
1732044230000|2024-11-19 19:23:50|41945.9|41925.9|41948.2|41928.2|41950.9|41930.9|41945.9|41925.9|62
1732044240000|2024-11-19 19:24:00|||||||||2
1732044250000|2024-11-19 19:24:10|||||||||1
1732044280000|2024-11-19 19:24:40|41948|41928|41948|41928|41948|41928|41948|41928|27
1732044290000|2024-11-19 19:24:50|41948.2|41928.2|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|8
1732044300000|2024-11-19 19:25:00|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1732044310000|2024-11-19 19:25:10|41945.7|41925.7|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044320000|2024-11-19 19:25:20|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044330000|2024-11-19 19:25:30|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044340000|2024-11-19 19:25:40|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|1
1732044350000|2024-11-19 19:25:50|41948.2|41928.2|41943.6|41923.6|41948.2|41928.2|41943.6|41923.6|0
1732044360000|2024-11-19 19:26:00|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|9
1732044380000|2024-11-19 19:26:20|41943|41923|41938.4|41918.4|41943|41923|41938.4|41918.4|2
1732044390000|2024-11-19 19:26:30|41938|41918|41930.9|41910.9|41938|41918|41930.9|41910.9|1
1732044400000|2024-11-19 19:26:40|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044420000|2024-11-19 19:27:00|41928.2|41908.2|41930.9|41910.9|41930.9|41910.9|41928.2|41908.2|0
1732044430000|2024-11-19 19:27:10|||||||||1
1732044440000|2024-11-19 19:27:20|41933.4|41913.4|41933.2|41913.2|41933.4|41913.4|41930.9|41910.9|1
1732044450000|2024-11-19 19:27:30|41930.9|41910.9|41923.4|41903.4|41930.9|41910.9|41923.4|41903.4|5
1732044460000|2024-11-19 19:27:40|||||||||2
1732044490000|2024-11-19 19:28:10|||||||||1
1732044500000|2024-11-19 19:28:20|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.6|41903.6|1
1732044510000|2024-11-19 19:28:30|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044520000|2024-11-19 19:28:40|41928.6|41908.6|41930.9|41910.9|41930.9|41910.9|41928.6|41908.6|2
1732044530000|2024-11-19 19:28:50|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|4
1732044540000|2024-11-19 19:29:00|41933.2|41913.2|41930.9|41910.9|41933.2|41913.2|41930.9|41910.9|1
1732044570000|2024-11-19 19:29:30|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|1
1732044580000|2024-11-19 19:29:40|||||||||3
1732044590000|2024-11-19 19:29:50|41928.2|41908.2|41925.9|41905.9|41928.2|41908.2|41925.9|41905.9|4
1732044600000|2024-11-19 19:30:00|41928.2|41908.2|41925.7|41905.7|41928.2|41908.2|41923.4|41903.4|6
1732044610000|2024-11-19 19:30:10|41923.4|41903.4|41928.2|41908.2|41928.2|41908.2|41923.4|41903.4|4
1732044620000|2024-11-19 19:30:20|41925.9|41905.9|41923.6|41903.6|41925.9|41905.9|41923.6|41903.6|8
1732044640000|2024-11-19 19:30:40|41923.8|41903.8|41926.1|41906.1|41926.1|41906.1|41923.8|41903.8|0
1732044650000|2024-11-19 19:30:50|41925.9|41905.9|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|4
1732044660000|2024-11-19 19:31:00|41923.6|41903.6|41931.1|41911.1|41931.1|41911.1|41923.6|41903.6|11
1732044670000|2024-11-19 19:31:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|8
1732044690000|2024-11-19 19:31:30|||||||||1
1732044700000|2024-11-19 19:31:40|||||||||2
1732044730000|2024-11-19 19:32:10|41936.1|41916.1|41928.6|41908.6|41936.1|41916.1|41928.4|41908.4|3
1732044740000|2024-11-19 19:32:20|||||||||2
1732044760000|2024-11-19 19:32:40|41928.8|41908.8|41923.8|41903.8|41928.8|41908.8|41923.8|41903.8|6
1732044770000|2024-11-19 19:32:50|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044780000|2024-11-19 19:33:00|41923.4|41903.4|41918.6|41898.6|41923.4|41903.4|41918.6|41898.6|2
1732044800000|2024-11-19 19:33:20|41918.8|41898.8|41918.8|41898.8|41921.1|41901.1|41918.8|41898.8|0
1732044810000|2024-11-19 19:33:30|41916.3|41896.3|41916.3|41896.3|41918.8|41898.8|41916.3|41896.3|5
1732044820000|2024-11-19 19:33:40|41915.9|41895.9|41913.6|41893.6|41915.9|41895.9|41913.4|41893.4|5
1732044830000|2024-11-19 19:33:50|41913.8|41893.8|41916.1|41896.1|41916.1|41896.1|41913.8|41893.8|0
1732044840000|2024-11-19 19:34:00|41916.3|41896.3|41913.6|41893.6|41916.3|41896.3|41911.3|41891.3|2
1732044850000|2024-11-19 19:34:10|41911.3|41891.3|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|0
1732044860000|2024-11-19 19:34:20|41913.6|41893.6|41916.3|41896.3|41916.3|41896.3|41913.6|41893.6|6
1732044880000|2024-11-19 19:34:40|41916.5|41896.5|41918.8|41898.8|41918.8|41898.8|41916.5|41896.5|0
1732044890000|2024-11-19 19:34:50|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|4
1732044900000|2024-11-19 19:35:00|||||||||1
1732044910000|2024-11-19 19:35:10|41916.1|41896.1|41913.8|41893.8|41918.8|41898.8|41913.8|41893.8|5
1732044920000|2024-11-19 19:35:20|||||||||2
1732044930000|2024-11-19 19:35:30|41914|41894|41916.5|41896.5|41916.5|41896.5|41914|41894|3
1732044940000|2024-11-19 19:35:40|41916.3|41896.3|41916.5|41896.5|41916.5|41896.5|41916.3|41896.3|0
1732044950000|2024-11-19 19:35:50|||||||||2
1732044960000|2024-11-19 19:36:00|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|2
1732044970000|2024-11-19 19:36:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044980000|2024-11-19 19:36:20|||||||||1
1732044990000|2024-11-19 19:36:30|41923.8|41903.8|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|2
1732045000000|2024-11-19 19:36:40|||||||||1
1732045010000|2024-11-19 19:36:50|||||||||5
1732045020000|2024-11-19 19:37:00|41928.8|41908.8|41931.1|41911.1|41933.4|41913.4|41928.8|41908.8|2
1732045030000|2024-11-19 19:37:10|41928.8|41908.8|41928.6|41908.6|41928.8|41908.8|41928.6|41908.6|1
1732045050000|2024-11-19 19:37:30|||||||||3
1732045070000|2024-11-19 19:37:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|2
1732045090000|2024-11-19 19:38:10|||||||||1
1732045100000|2024-11-19 19:38:20|||||||||5
1732045110000|2024-11-19 19:38:30|41924|41904|41926.3|41906.3|41926.3|41906.3|41924|41904|0
1732045120000|2024-11-19 19:38:40|41924|41904|41921.5|41901.5|41924|41904|41921.5|41901.5|4
1732045130000|2024-11-19 19:38:50|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|3
1732045140000|2024-11-19 19:39:00|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|3
1732045160000|2024-11-19 19:39:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|0
1732045170000|2024-11-19 19:39:30|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41923.8|41903.8|1
1732045180000|2024-11-19 19:39:40|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|1
1732045190000|2024-11-19 19:39:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|5
1732045200000|2024-11-19 19:40:00|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732045220000|2024-11-19 19:40:20|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|0
1732045230000|2024-11-19 19:40:30|41923.6|41903.6|41921.3|41901.3|41923.6|41903.6|41921.3|41901.3|0
1732045250000|2024-11-19 19:40:50|||||||||4
1732045260000|2024-11-19 19:41:00|41921.1|41901.1|41921.3|41901.3|41921.3|41901.3|41921.1|41901.1|2
1732045270000|2024-11-19 19:41:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41921.3|41901.3|0
1732045280000|2024-11-19 19:41:20|||||||||1
1732045300000|2024-11-19 19:41:40|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1732045310000|2024-11-19 19:41:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|3
1732045320000|2024-11-19 19:42:00|41926.3|41906.3|41928.6|41908.6|41928.6|41908.6|41926.3|41906.3|2
1732045330000|2024-11-19 19:42:10|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045340000|2024-11-19 19:42:20|41928.6|41908.6|41928.8|41908.8|41928.8|41908.8|41926.3|41906.3|4
1732045360000|2024-11-19 19:42:40|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|0
1732045370000|2024-11-19 19:42:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045380000|2024-11-19 19:43:00|41928.6|41908.6|41928.6|41908.6|41928.8|41908.8|41926.3|41906.3|1
1732045390000|2024-11-19 19:43:10|41929|41909|41929|41909|41929|41909|41929|41909|1
1732045400000|2024-11-19 19:43:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|5
1732045410000|2024-11-19 19:43:30|||||||||1
1732045420000|2024-11-19 19:43:40|||||||||1
1732045430000|2024-11-19 19:43:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|1
1732045440000|2024-11-19 19:44:00|||||||||2
1732045450000|2024-11-19 19:44:10|||||||||1
1732045470000|2024-11-19 19:44:30|41930.9|41910.9|41928.6|41908.6|41930.9|41910.9|41928.6|41908.6|3
1732045480000|2024-11-19 19:44:40|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1732045490000|2024-11-19 19:44:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|5
1732045500000|2024-11-19 19:45:00|41930.9|41910.9|41928.8|41908.8|41931.1|41911.1|41928.8|41908.8|0
1732045510000|2024-11-19 19:45:10|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|4
1732045520000|2024-11-19 19:45:20|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|0
1732045530000|2024-11-19 19:45:30|||||||||2
1732045540000|2024-11-19 19:45:40|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|1
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|2
1732045580000|2024-11-19 19:46:20|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|0
1732045600000|2024-11-19 19:46:40|||||||||3
1732045610000|2024-11-19 19:46:50|||||||||1
1732045620000|2024-11-19 19:47:00|||||||||1
1732045630000|2024-11-19 19:47:10|||||||||3
1732045640000|2024-11-19 19:47:20|||||||||8
1732045650000|2024-11-19 19:47:30|41938.6|41918.6|41941.3|41921.3|41941.3|41921.3|41936.3|41916.3|12
1732045660000|2024-11-19 19:47:40|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|0
1732045670000|2024-11-19 19:47:50|41945.9|41925.9|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|7
1732045680000|2024-11-19 19:48:00|||||||||4
1732045700000|2024-11-19 19:48:20|41948.2|41928.2|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|5
1732045710000|2024-11-19 19:48:30|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|1
1732045720000|2024-11-19 19:48:40|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|1
1732045730000|2024-11-19 19:48:50|41948.2|41928.2|41951.3|41931.3|41951.3|41931.3|41948.2|41928.2|3
1732045740000|2024-11-19 19:49:00|41953.8|41933.8|41955.9|41935.9|41956.1|41936.1|41953.6|41933.6|4
1732045750000|2024-11-19 19:49:10|41956.1|41936.1|41958.4|41938.4|41958.4|41938.4|41956.1|41936.1|0
1732045760000|2024-11-19 19:49:20|41956.1|41936.1|41956.1|41936.1|41958.4|41938.4|41956.1|41936.1|1
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|0
1732045790000|2024-11-19 19:49:50|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41955.9|41935.9|16
1732045800000|2024-11-19 19:50:00|||||||||4
1732045810000|2024-11-19 19:50:10|41958.8|41938.8|41961.1|41941.1|41961.1|41941.1|41958.8|41938.8|0
1732045830000|2024-11-19 19:50:30|41958.6|41938.6|41958.8|41938.8|41961.3|41941.3|41958.6|41938.6|9
1732045840000|2024-11-19 19:50:40|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045860000|2024-11-19 19:51:00|41963.6|41943.6|41960.9|41940.9|41963.6|41943.6|41960.9|41940.9|6
1732045870000|2024-11-19 19:51:10|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045880000|2024-11-19 19:51:20|41963.6|41943.6|41961.3|41941.3|41963.6|41943.6|41961.1|41941.1|3
1732045890000|2024-11-19 19:51:30|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.3|41941.3|14
1732045900000|2024-11-19 19:51:40|41966.1|41946.1|41963.4|41943.4|41966.1|41946.1|41961.3|41941.3|11
1732045910000|2024-11-19 19:51:50|41963.6|41943.6|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|3
1732045920000|2024-11-19 19:52:00|41966.1|41946.1|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|4
1732045930000|2024-11-19 19:52:10|41963.6|41943.6|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|1
1732045940000|2024-11-19 19:52:20|41963.6|41943.6|41963.6|41943.6|41965.9|41945.9|41963.4|41943.4|9
1732045960000|2024-11-19 19:52:40|41963.4|41943.4|41963.6|41943.6|41963.6|41943.6|41963.4|41943.4|3
1732045970000|2024-11-19 19:52:50|41965.9|41945.9|41963.6|41943.6|41965.9|41945.9|41963.6|41943.6|1
1732045980000|2024-11-19 19:53:00|41961.1|41941.1|41963.4|41943.4|41963.4|41943.4|41960.9|41940.9|3
1732045990000|2024-11-19 19:53:10|41963.3|41943.3|41958.6|41938.6|41963.3|41943.3|41958.6|41938.6|17
1732046010000|2024-11-19 19:53:30|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|2
1732046020000|2024-11-19 19:53:40|||||||||1
1732046040000|2024-11-19 19:54:00|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|4
1732046060000|2024-11-19 19:54:20|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|3
1732046070000|2024-11-19 19:54:30|41961.5|41941.5|41966.3|41946.3|41968.8|41948.8|41961.3|41941.3|2
1732046080000|2024-11-19 19:54:40|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.3|41946.3|1
1732046090000|2024-11-19 19:54:50|41968.8|41948.8|41966.5|41946.5|41968.8|41948.8|41966.5|41946.5|4
1732046100000|2024-11-19 19:55:00|41968.8|41948.8|41971.2|41951.2|41971.2|41951.2|41966.3|41946.3|4
1732046110000|2024-11-19 19:55:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|7
1732046120000|2024-11-19 19:55:20|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41968.7|41948.7|4
1732046130000|2024-11-19 19:55:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|0
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|2
1732046160000|2024-11-19 19:56:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|2
1732046170000|2024-11-19 19:56:10|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|5
1732046180000|2024-11-19 19:56:20|||||||||7
1732046190000|2024-11-19 19:56:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|1
1732046200000|2024-11-19 19:56:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1732046210000|2024-11-19 19:56:50|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|2
1732046220000|2024-11-19 19:57:00|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|2
1732046240000|2024-11-19 19:57:20|||||||||2
1732046250000|2024-11-19 19:57:30|||||||||1
1732046270000|2024-11-19 19:57:50|41976.4|41956.4|41978.7|41958.7|41978.7|41958.7|41976.4|41956.4|21
1732046290000|2024-11-19 19:58:10|41981|41961|41978.9|41958.9|41981|41961|41978.7|41958.7|4
1732046300000|2024-11-19 19:58:20|41981.2|41961.2|41983.7|41963.7|41983.7|41963.7|41981.2|41961.2|3
1732046310000|2024-11-19 19:58:30|41986|41966|41981.2|41961.2|41986|41966|41981.2|41961.2|0
1732046320000|2024-11-19 19:58:40|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|2
1732046330000|2024-11-19 19:58:50|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|1
1732046340000|2024-11-19 19:59:00|41983.5|41963.5|41981.2|41961.2|41983.5|41963.5|41981.2|41961.2|2
1732046350000|2024-11-19 19:59:10|||||||||2
1732046370000|2024-11-19 19:59:30|||||||||8
1732046380000|2024-11-19 19:59:40|41978.9|41958.9|41973.9|41953.9|41978.9|41958.9|41973.9|41953.9|12
1732046390000|2024-11-19 19:59:50|41971.6|41951.6|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|3
1732046400000|2024-11-19 20:00:00|41971|41951|41971.4|41951.4|41971.4|41951.4|41968.7|41948.7|3
1732046410000|2024-11-19 20:00:10|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|13
1732046420000|2024-11-19 20:00:20|41976|41956|41971.4|41951.4|41976|41956|41971.4|41951.4|1
1732046430000|2024-11-19 20:00:30|41973.9|41953.9|41976.2|41956.2|41976.2|41956.2|41973.9|41953.9|3
1732046450000|2024-11-19 20:00:50|||||||||4
1732046460000|2024-11-19 20:01:00|||||||||1
1732046470000|2024-11-19 20:01:10|||||||||3
1732046480000|2024-11-19 20:01:20|||||||||2
1732046490000|2024-11-19 20:01:30|41973.7|41953.7|41971.4|41951.4|41973.7|41953.7|41971.4|41951.4|3
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||1
1732046550000|2024-11-19 20:02:30|||||||||4
1732046560000|2024-11-19 20:02:40|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.7|41953.7|3
1732046580000|2024-11-19 20:03:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|1
1732046590000|2024-11-19 20:03:10|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1732046600000|2024-11-19 20:03:20|41976.4|41956.4|41973.9|41953.9|41976.4|41956.4|41973.7|41953.7|6
1732046610000|2024-11-19 20:03:30|41976.2|41956.2|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|7
1732046620000|2024-11-19 20:03:40|41981|41961|41981|41961|41983.3|41963.3|41981|41961|0
1732046630000|2024-11-19 20:03:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|1
1732046640000|2024-11-19 20:04:00|41985.6|41965.6|41986|41966|41986|41966|41983.3|41963.3|4
1732046650000|2024-11-19 20:04:10|41981.4|41961.4|41983.7|41963.7|41983.7|41963.7|41981.4|41961.4|1
1732046660000|2024-11-19 20:04:20|41981.4|41961.4|41986.4|41966.4|41986.4|41966.4|41981.4|41961.4|23
1732046670000|2024-11-19 20:04:30|41988.7|41968.7|41988.7|41968.7|41991|41971|41988.7|41968.7|1
1732046680000|2024-11-19 20:04:40|41986.4|41966.4|41986.4|41966.4|41988.7|41968.7|41986.4|41966.4|0
1732046690000|2024-11-19 20:04:50|||||||||11
1732046710000|2024-11-19 20:05:10|||||||||1
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|41986.6|41966.6|41993.5|41973.5|41993.5|41973.5|41986.6|41966.6|25
1732046740000|2024-11-19 20:05:40|41991.2|41971.2|41993.5|41973.5|41993.5|41973.5|41991.2|41971.2|1
1732046750000|2024-11-19 20:05:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|11
1732046760000|2024-11-19 20:06:00|||||||||2
1732046770000|2024-11-19 20:06:10|41998.5|41978.5|41996.2|41976.2|41998.5|41978.5|41996.2|41976.2|1
1732046780000|2024-11-19 20:06:20|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|2
1732046790000|2024-11-19 20:06:30|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|2
1732046800000|2024-11-19 20:06:40|41998.7|41978.7|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|16
1732046810000|2024-11-19 20:06:50|||||||||3
1732046820000|2024-11-19 20:07:00|||||||||1
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||1
1732046850000|2024-11-19 20:07:30|42001.4|41981.4|42001.6|41981.6|42001.6|41981.6|42001.4|41981.4|2
1732046860000|2024-11-19 20:07:40|42001.8|41981.8|42006.4|41986.4|42006.4|41986.4|42001.6|41981.6|1
1732046870000|2024-11-19 20:07:50|42008.7|41988.7|42011|41991|42011|41991|42008.7|41988.7|6
1732046880000|2024-11-19 20:08:00|42013.3|41993.3|42011.2|41991.2|42013.5|41993.5|42008.7|41988.7|9
1732046890000|2024-11-19 20:08:10|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|4
1732046910000|2024-11-19 20:08:30|42011.2|41991.2|42013.5|41993.5|42013.5|41993.5|42011.2|41991.2|4
1732046920000|2024-11-19 20:08:40|42013.7|41993.7|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|2
1732046930000|2024-11-19 20:08:50|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|0
1732046940000|2024-11-19 20:09:00|42018.7|41998.7|42023.9|42003.9|42026.2|42006.2|42018.7|41998.7|77
1732046950000|2024-11-19 20:09:10|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|1
1732046970000|2024-11-19 20:09:30|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|52
1732046980000|2024-11-19 20:09:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|0
1732046990000|2024-11-19 20:09:50|42014.3|41994.3|42014.1|41994.1|42014.3|41994.3|42011.8|41991.8|4
1732047000000|2024-11-19 20:10:00|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|3
1732047010000|2024-11-19 20:10:10|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|25
1732047020000|2024-11-19 20:10:20|||||||||3
1732047030000|2024-11-19 20:10:30|42016.4|41996.4|42019.1|41999.1|42019.1|41999.1|42016.4|41996.4|2
1732047040000|2024-11-19 20:10:40|42021.4|42001.4|42019.1|41999.1|42021.4|42001.4|42019.1|41999.1|4
1732047050000|2024-11-19 20:10:50|42019.3|41999.3|42016.8|41996.8|42019.3|41999.3|42016.8|41996.8|2
1732047060000|2024-11-19 20:11:00|||||||||5
1732047070000|2024-11-19 20:11:10|||||||||2
1732047080000|2024-11-19 20:11:20|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1732047090000|2024-11-19 20:11:30|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1732047100000|2024-11-19 20:11:40|42019.1|41999.1|42031.2|42011.2|42031.2|42011.2|42019.1|41999.1|8
1732047110000|2024-11-19 20:11:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|3
1732047120000|2024-11-19 20:12:00|42033.7|42013.7|42031.2|42011.2|42033.7|42013.7|42031.2|42011.2|16
1732047130000|2024-11-19 20:12:10|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1732047150000|2024-11-19 20:12:30|||||||||1
1732047160000|2024-11-19 20:12:40|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|1
1732047170000|2024-11-19 20:12:50|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|9
1732047180000|2024-11-19 20:13:00|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|2
1732047190000|2024-11-19 20:13:10|42041.2|42021.2|42043.9|42023.9|42043.9|42023.9|42041.2|42021.2|20
1732047200000|2024-11-19 20:13:20|||||||||2
1732047210000|2024-11-19 20:13:30|42043.7|42023.7|42039.1|42019.1|42043.7|42023.7|42039.1|42019.1|13
1732047220000|2024-11-19 20:13:40|42041.4|42021.4|42044.1|42024.1|42046.4|42026.4|42041.4|42021.4|12
1732047230000|2024-11-19 20:13:50|42046.4|42026.4|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|9
1732047240000|2024-11-19 20:14:00|42043.7|42023.7|42039.1|42019.1|42043.9|42023.9|42039.1|42019.1|3
1732047250000|2024-11-19 20:14:10|42041.4|42021.4|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|7
1732047260000|2024-11-19 20:14:20|||||||||2
1732047270000|2024-11-19 20:14:30|||||||||4
1732047280000|2024-11-19 20:14:40|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|1
1732047290000|2024-11-19 20:14:50|42044.1|42024.1|42046.6|42026.6|42048.9|42028.9|42044.1|42024.1|7
1732047300000|2024-11-19 20:15:00|42046.8|42026.8|42048.9|42028.9|42049.1|42029.1|42046.4|42026.4|6
1732047310000|2024-11-19 20:15:10|42048.7|42028.7|42046.4|42026.4|42051.4|42031.4|42046.4|42026.4|5
1732047320000|2024-11-19 20:15:20|42044.1|42024.1|42044.1|42024.1|42046.4|42026.4|42044.1|42024.1|4
1732047330000|2024-11-19 20:15:30|||||||||2
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42044.3|42024.3|0
1732047360000|2024-11-19 20:16:00|||||||||5
1732047370000|2024-11-19 20:16:10|42044.5|42024.5|42051.6|42031.6|42051.6|42031.6|42044.3|42024.3|12
1732047380000|2024-11-19 20:16:20|42051.8|42031.8|42054.3|42034.3|42054.3|42034.3|42051.8|42031.8|9
1732047390000|2024-11-19 20:16:30|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732047400000|2024-11-19 20:16:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|9
1732047410000|2024-11-19 20:16:50|||||||||1
1732047420000|2024-11-19 20:17:00|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|3
1732047430000|2024-11-19 20:17:10|42046.8|42026.8|42044.1|42024.1|42046.8|42026.8|42044.1|42024.1|15
1732047440000|2024-11-19 20:17:20|42041.8|42021.8|42026.4|42006.4|42041.8|42021.8|42026.4|42006.4|13
1732047450000|2024-11-19 20:17:30|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42019.5|41999.5|7
1732047460000|2024-11-19 20:17:40|42024.1|42004.1|42026.6|42006.6|42026.6|42006.6|42024.1|42004.1|4
1732047480000|2024-11-19 20:18:00|||||||||3
1732047490000|2024-11-19 20:18:10|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|1
1732047510000|2024-11-19 20:18:30|42029.1|42009.1|42029.1|42009.1|42031.8|42011.8|42029.1|42009.1|10
1732047520000|2024-11-19 20:18:40|||||||||3
1732047540000|2024-11-19 20:19:00|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42024.3|42004.3|7
1732047550000|2024-11-19 20:19:10|||||||||11
1732047560000|2024-11-19 20:19:20|||||||||1
1732047570000|2024-11-19 20:19:30|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|0
1732047580000|2024-11-19 20:19:40|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|0
1732047590000|2024-11-19 20:19:50|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|6
1732047600000|2024-11-19 20:20:00|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|2
1732047610000|2024-11-19 20:20:10|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|4
1732047620000|2024-11-19 20:20:20|||||||||2
1732047630000|2024-11-19 20:20:30|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|1
1732047640000|2024-11-19 20:20:40|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|0
1732047650000|2024-11-19 20:20:50|42033.9|42013.9|42031.8|42011.8|42033.9|42013.9|42031.8|42011.8|6
1732047660000|2024-11-19 20:21:00|42034.1|42014.1|42029.3|42009.3|42034.1|42014.1|42029.3|42009.3|3
1732047670000|2024-11-19 20:21:10|42026.8|42006.8|42031.8|42011.8|42034.3|42014.3|42026.8|42006.8|12
1732047680000|2024-11-19 20:21:20|||||||||1
1732047700000|2024-11-19 20:21:40|||||||||3
1732047710000|2024-11-19 20:21:50|||||||||1
1732047720000|2024-11-19 20:22:00|42031.6|42011.6|42031.8|42011.8|42031.8|42011.8|42031.6|42011.6|2
1732047730000|2024-11-19 20:22:10|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|0
1732047740000|2024-11-19 20:22:20|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|8
1732047750000|2024-11-19 20:22:30|42031.6|42011.6|42027.2|42007.2|42031.6|42011.6|42027|42007|7
1732047770000|2024-11-19 20:22:50|42029.5|42009.5|42024.7|42004.7|42029.5|42009.5|42024.7|42004.7|11
1732047780000|2024-11-19 20:23:00|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|3
1732047800000|2024-11-19 20:23:20|42027|42007|42027|42007|42027|42007|42027|42007|2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|2
1732047830000|2024-11-19 20:23:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|6
1732047840000|2024-11-19 20:24:00|42026.8|42006.8|42026.6|42006.6|42026.8|42006.8|42026.6|42006.6|3
1732047850000|2024-11-19 20:24:10|||||||||2
1732047860000|2024-11-19 20:24:20|42024.1|42004.1|42017|41997|42024.1|42004.1|42017|41997|9
1732047870000|2024-11-19 20:24:30|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|0
1732047880000|2024-11-19 20:24:40|||||||||2
1732047890000|2024-11-19 20:24:50|||||||||9
1732047900000|2024-11-19 20:25:00|||||||||4
1732047910000|2024-11-19 20:25:10|42017|41997|42017|41997|42017|41997|42017|41997|0
1732047930000|2024-11-19 20:25:30|42019.1|41999.1|42014.3|41994.3|42019.1|41999.1|42014.3|41994.3|4
1732047940000|2024-11-19 20:25:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1732047950000|2024-11-19 20:25:50|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732047960000|2024-11-19 20:26:00|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047970000|2024-11-19 20:26:10|||||||||2
1732047980000|2024-11-19 20:26:20|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047990000|2024-11-19 20:26:30|42014.3|41994.3|42014.1|41994.1|42016.6|41996.6|42014.1|41994.1|2
1732048000000|2024-11-19 20:26:40|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1732048010000|2024-11-19 20:26:50|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|9
1732048020000|2024-11-19 20:27:00|42016.6|41996.6|42014.3|41994.3|42016.6|41996.6|42014.3|41994.3|0
1732048030000|2024-11-19 20:27:10|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|2
1732048040000|2024-11-19 20:27:20|42011.8|41991.8|42006.8|41986.8|42011.8|41991.8|42006.8|41986.8|13
1732048060000|2024-11-19 20:27:40|||||||||3
1732048080000|2024-11-19 20:28:00|||||||||2
1732048090000|2024-11-19 20:28:10|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1732048100000|2024-11-19 20:28:20|42002|41982|41996.8|41976.8|42002|41982|41996.8|41976.8|6
1732048110000|2024-11-19 20:28:30|41994.3|41974.3|41991.6|41971.6|41994.3|41974.3|41991.4|41971.4|6
1732048130000|2024-11-19 20:28:50|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|0
1732048140000|2024-11-19 20:29:00|||||||||4
1732048150000|2024-11-19 20:29:10|41992|41972|41992.2|41972.2|41992.2|41972.2|41992|41972|7
1732048160000|2024-11-19 20:29:20|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|0
1732048170000|2024-11-19 20:29:30|41992|41972|41992|41972|41992|41972|41992|41972|1
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|41992.2|41972.2|41996.8|41976.8|41996.8|41976.8|41992.2|41972.2|0
1732048200000|2024-11-19 20:30:00|41997|41977|41997|41977|41997|41977|41997|41977|4
1732048210000|2024-11-19 20:30:10|41996.8|41976.8|41997|41977|41997|41977|41996.8|41976.8|5
1732048220000|2024-11-19 20:30:20|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|1
1732048230000|2024-11-19 20:30:30|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|3
1732048240000|2024-11-19 20:30:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048250000|2024-11-19 20:30:50|41992|41972|41992|41972|41992|41972|41992|41972|3
1732048260000|2024-11-19 20:31:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048270000|2024-11-19 20:31:10|41992|41972|41989.7|41969.7|41992|41972|41989.7|41969.7|7
1732048280000|2024-11-19 20:31:20|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1732048290000|2024-11-19 20:31:30|41987|41967|41984.7|41964.7|41987|41967|41984.5|41964.5|1
1732048300000|2024-11-19 20:31:40|41984.9|41964.9|41987.2|41967.2|41987.2|41967.2|41984.9|41964.9|0
1732048310000|2024-11-19 20:31:50|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|4
1732048320000|2024-11-19 20:32:00|||||||||1
1732048340000|2024-11-19 20:32:20|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|3
1732048360000|2024-11-19 20:32:40|||||||||2
1732048370000|2024-11-19 20:32:50|||||||||3
1732048380000|2024-11-19 20:33:00|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|0
1732048390000|2024-11-19 20:33:10|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|2
1732048400000|2024-11-19 20:33:20|41999.3|41979.3|41999.5|41979.5|41999.5|41979.5|41999.3|41979.3|1
1732048420000|2024-11-19 20:33:40|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|3
1732048430000|2024-11-19 20:33:50|42006.7|41986.7|42006.9|41986.9|42006.9|41986.9|42004.5|41984.5|2
1732048440000|2024-11-19 20:34:00|42004.5|41984.5|42007|41987|42007|41987|42004.5|41984.5|3
1732048450000|2024-11-19 20:34:10|42007.2|41987.2|42009.5|41989.5|42009.5|41989.5|42007.2|41987.2|6
1732048460000|2024-11-19 20:34:20|||||||||4
1732048470000|2024-11-19 20:34:30|||||||||2
1732048480000|2024-11-19 20:34:40|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42009.5|41989.5|2
1732048490000|2024-11-19 20:34:50|42009.5|41989.5|42007.2|41987.2|42009.5|41989.5|42007.2|41987.2|9
1732048510000|2024-11-19 20:35:10|42009.5|41989.5|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|8
1732048530000|2024-11-19 20:35:30|42012|41992|42012|41992|42012|41992|42012|41992|2
1732048550000|2024-11-19 20:35:50|42012.1|41992.1|42012.4|41992.4|42012.4|41992.4|42012.1|41992.1|3
1732048560000|2024-11-19 20:36:00|42012.2|41992.2|42012.4|41992.4|42014.9|41994.9|42012.2|41992.2|9
1732048570000|2024-11-19 20:36:10|42012.2|41992.2|42012.4|41992.4|42012.4|41992.4|42012.2|41992.2|2
1732048580000|2024-11-19 20:36:20|42014.7|41994.7|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|1
1732048590000|2024-11-19 20:36:30|42012.2|41992.2|42014.6|41994.6|42014.6|41994.6|42012.2|41992.2|0
1732048600000|2024-11-19 20:36:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.7|41994.7|1
1732048610000|2024-11-19 20:36:50|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|0
1732048620000|2024-11-19 20:37:00|42014.7|41994.7|42017.1|41997.1|42017.2|41997.2|42014.7|41994.7|6
1732048630000|2024-11-19 20:37:10|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|1
1732048640000|2024-11-19 20:37:20|42014.9|41994.9|42014.6|41994.6|42014.9|41994.9|42014.6|41994.6|3
1732048650000|2024-11-19 20:37:30|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|0
1732048660000|2024-11-19 20:37:40|42017.1|41997.1|42017.2|41997.2|42017.2|41997.2|42017.1|41997.1|1
1732048670000|2024-11-19 20:37:50|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|5
1732048680000|2024-11-19 20:38:00|42019.6|41999.6|42019.8|41999.8|42019.8|41999.8|42019.6|41999.6|2
1732048690000|2024-11-19 20:38:10|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42017.3|41997.3|0
1732048700000|2024-11-19 20:38:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|3
1732048710000|2024-11-19 20:38:30|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|1
1732048730000|2024-11-19 20:38:50|||||||||2
1732048750000|2024-11-19 20:39:10|||||||||4
1732048770000|2024-11-19 20:39:30|||||||||2
1732048780000|2024-11-19 20:39:40|42024.8|42004.8|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|6
1732048790000|2024-11-19 20:39:50|42024.8|42004.8|42022.3|42002.3|42027.3|42007.3|42022.3|42002.3|11
1732048800000|2024-11-19 20:40:00|42022.5|42002.5|42024.8|42004.8|42024.8|42004.8|42022.5|42002.5|0
1732048810000|2024-11-19 20:40:10|42022.3|42002.3|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||1
1732048850000|2024-11-19 20:40:50|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|6
1732048860000|2024-11-19 20:41:00|||||||||1
1732048870000|2024-11-19 20:41:10|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|4
1732048880000|2024-11-19 20:41:20|42027.5|42007.5|42027.3|42007.3|42027.6|42007.6|42027.3|42007.3|6
1732048890000|2024-11-19 20:41:30|42025|42005|42025|42005|42027.3|42007.3|42025|42005|3
1732048900000|2024-11-19 20:41:40|42024.8|42004.8|42022.5|42002.5|42024.8|42004.8|42022.5|42002.5|0
1732048910000|2024-11-19 20:41:50|42027.3|42007.3|42025|42005|42027.3|42007.3|42025|42005|1
1732048920000|2024-11-19 20:42:00|42022.6|42002.6|42025|42005|42025|42005|42022.5|42002.5|2
1732048930000|2024-11-19 20:42:10|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|6
1732048940000|2024-11-19 20:42:20|||||||||1
1732048950000|2024-11-19 20:42:30|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|3
1732048960000|2024-11-19 20:42:40|42030|42010|42032.3|42012.3|42032.3|42012.3|42030|42010|2
1732048970000|2024-11-19 20:42:50|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|0
1732048980000|2024-11-19 20:43:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|8
1732048990000|2024-11-19 20:43:10|||||||||2
1732049000000|2024-11-19 20:43:20|||||||||3
1732049010000|2024-11-19 20:43:30|||||||||1
1732049020000|2024-11-19 20:43:40|||||||||1
1732049030000|2024-11-19 20:43:50|||||||||5
1732049050000|2024-11-19 20:44:10|||||||||16
1732049060000|2024-11-19 20:44:20|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|5
1732049080000|2024-11-19 20:44:40|42035|42015|42032.7|42012.7|42035|42015|42032.7|42012.7|2
1732049090000|2024-11-19 20:44:50|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|10
1732049100000|2024-11-19 20:45:00|42032.7|42012.7|42030.4|42010.4|42032.7|42012.7|42030.4|42010.4|0
1732049110000|2024-11-19 20:45:10|42030|42010|42030|42010|42030|42010|42030|42010|7
1732049120000|2024-11-19 20:45:20|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|2
1732049130000|2024-11-19 20:45:30|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|5
1732049140000|2024-11-19 20:45:40|||||||||7
1732049150000|2024-11-19 20:45:50|||||||||1
1732049160000|2024-11-19 20:46:00|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42037.3|42017.3|2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049190000|2024-11-19 20:46:30|||||||||3
1732049210000|2024-11-19 20:46:50|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|3
1732049220000|2024-11-19 20:47:00|||||||||1
1732049230000|2024-11-19 20:47:10|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|2
1732049240000|2024-11-19 20:47:20|42044.8|42024.8|42044.6|42024.6|42044.8|42024.8|42044.6|42024.6|6
1732049250000|2024-11-19 20:47:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|1
1732049260000|2024-11-19 20:47:40|42045|42025|42047.3|42027.3|42047.3|42027.3|42045|42025|1
1732049270000|2024-11-19 20:47:50|42051.9|42031.9|42049.6|42029.6|42051.9|42031.9|42047.3|42027.3|7
1732049280000|2024-11-19 20:48:00|42047.3|42027.3|42044.6|42024.6|42047.3|42027.3|42044.6|42024.6|3
1732049290000|2024-11-19 20:48:10|||||||||1
1732049300000|2024-11-19 20:48:20|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732049310000|2024-11-19 20:48:30|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|2
1732049320000|2024-11-19 20:48:40|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|1
1732049330000|2024-11-19 20:48:50|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049340000|2024-11-19 20:49:00|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049350000|2024-11-19 20:49:10|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.6|42029.6|3
1732049360000|2024-11-19 20:49:20|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732049370000|2024-11-19 20:49:30|42049.8|42029.8|42049.8|42029.8|42052.1|42032.1|42049.8|42029.8|5
1732049380000|2024-11-19 20:49:40|42052.3|42032.3|42047.3|42027.3|42052.3|42032.3|42047.3|42027.3|10
1732049390000|2024-11-19 20:49:50|42045|42025|42045|42025|42047.3|42027.3|42045|42025|3
1732049400000|2024-11-19 20:50:00|42042.5|42022.5|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|6
1732049410000|2024-11-19 20:50:10|42042.7|42022.7|42045|42025|42047.3|42027.3|42042.7|42022.7|0
1732049420000|2024-11-19 20:50:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|3
1732049430000|2024-11-19 20:50:30|42045|42025|42045|42025|42047.3|42027.3|42045|42025|2
1732049440000|2024-11-19 20:50:40|42047.3|42027.3|42045|42025|42047.3|42027.3|42045|42025|2
1732049450000|2024-11-19 20:50:50|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732049460000|2024-11-19 20:51:00|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732049470000|2024-11-19 20:51:10|||||||||2
1732049480000|2024-11-19 20:51:20|||||||||2
1732049500000|2024-11-19 20:51:40|42049.8|42029.8|42047.7|42027.7|42050|42030|42047.7|42027.7|14
1732049510000|2024-11-19 20:51:50|42045.4|42025.4|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|20
1732049520000|2024-11-19 20:52:00|42040.4|42020.4|42042.7|42022.7|42042.7|42022.7|42040.4|42020.4|9
1732049530000|2024-11-19 20:52:10|42040.4|42020.4|42040.4|42020.4|42042.7|42022.7|42040.4|42020.4|0
1732049540000|2024-11-19 20:52:20|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|4
1732049550000|2024-11-19 20:52:30|||||||||5
1732049560000|2024-11-19 20:52:40|||||||||2
1732049570000|2024-11-19 20:52:50|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|0
1732049580000|2024-11-19 20:53:00|42037.7|42017.7|42037.7|42017.7|42037.9|42017.9|42037.7|42017.7|6
1732049590000|2024-11-19 20:53:10|42040|42020|42040|42020|42040|42020|42040|42020|2
1732049600000|2024-11-19 20:53:20|||||||||1
1732049620000|2024-11-19 20:53:40|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|1
1732049630000|2024-11-19 20:53:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|1
1732049640000|2024-11-19 20:54:00|42040|42020|42040|42020|42040.2|42020.2|42040|42020|2
1732049660000|2024-11-19 20:54:20|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|3
1732049670000|2024-11-19 20:54:30|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|3
1732049680000|2024-11-19 20:54:40|42040|42020|42040|42020|42040|42020|42040|42020|1
1732049690000|2024-11-19 20:54:50|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|3
1732049700000|2024-11-19 20:55:00|42035.4|42015.4|42035.2|42015.2|42037.5|42017.5|42035|42015|6
1732049710000|2024-11-19 20:55:10|||||||||1
1732049720000|2024-11-19 20:55:20|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|5
1732049730000|2024-11-19 20:55:30|42037.5|42017.5|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|0
1732049740000|2024-11-19 20:55:40|42037.3|42017.3|42035.2|42015.2|42037.3|42017.3|42035|42015|2
1732049750000|2024-11-19 20:55:50|42035|42015|42037.7|42017.7|42037.7|42017.7|42035|42015|2
1732049760000|2024-11-19 20:56:00|42040|42020|42040|42020|42040|42020|42040|42020|10
1732049770000|2024-11-19 20:56:10|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|2
1732049780000|2024-11-19 20:56:20|42040|42020|42037.5|42017.5|42040|42020|42035.2|42015.2|10
1732049790000|2024-11-19 20:56:30|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|15
1732049810000|2024-11-19 20:56:50|42032.9|42012.9|42032.7|42012.7|42032.9|42012.9|42032.7|42012.7|3
1732049820000|2024-11-19 20:57:00|42030.4|42010.4|42032.7|42012.7|42032.7|42012.7|42030.4|42010.4|2
1732049830000|2024-11-19 20:57:10|42030.2|42010.2|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|4
1732049850000|2024-11-19 20:57:30|42025.2|42005.2|42025|42005|42025.2|42005.2|42022.7|42002.7|3
1732049860000|2024-11-19 20:57:40|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|3
1732049870000|2024-11-19 20:57:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42022.7|42002.7|1
1732049880000|2024-11-19 20:58:00|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|2
1732049890000|2024-11-19 20:58:10|42025.4|42005.4|42027.5|42007.5|42027.7|42007.7|42025.2|42005.2|2
1732049900000|2024-11-19 20:58:20|42025.2|42005.2|42025|42005|42027.7|42007.7|42022.7|42002.7|6
1732049910000|2024-11-19 20:58:30|42022.7|42002.7|42025|42005|42025|42005|42022.7|42002.7|0
1732049930000|2024-11-19 20:58:50|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|2
1732049940000|2024-11-19 20:59:00|42025|42005|42022.7|42002.7|42025|42005|42022.7|42002.7|1
1732049950000|2024-11-19 20:59:10|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|7
1732049960000|2024-11-19 20:59:20|42020.2|42000.2|42017.9|41997.9|42020.2|42000.2|42017.9|41997.9|0
1732049970000|2024-11-19 20:59:30|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|0
1732049980000|2024-11-19 20:59:40|42020.2|42000.2|42025|42005|42025|42005|42020.2|42000.2|5
1732049990000|2024-11-19 20:59:50|42024.8|42004.8|42025.2|42005.2|42025.2|42005.2|42020.2|42000.2|9
1732050000000|2024-11-19 21:00:00|42025|42005|42025.2|42005.2|42025.2|42005.2|42025|42005|8
1732050010000|2024-11-19 21:00:10|42027.5|42007.5|42030|42010|42030|42010|42025.2|42005.2|1
1732050020000|2024-11-19 21:00:20|||||||||1
1732050030000|2024-11-19 21:00:30|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025|42005|2
1732050050000|2024-11-19 21:00:50|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|12
1732050060000|2024-11-19 21:01:00|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|12
1732050080000|2024-11-19 21:01:20|42020|42000|42020|42000|42020|42000|42020|42000|17
1732050090000|2024-11-19 21:01:30|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|7
1732050100000|2024-11-19 21:01:40|42022.5|42002.5|42020.2|42000.2|42022.5|42002.5|42020|42000|6
1732050110000|2024-11-19 21:01:50|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1732050150000|2024-11-19 21:02:30|42025|42005|42024.8|42004.8|42025|42005|42024.8|42004.8|3
1732050170000|2024-11-19 21:02:50|||||||||2
1732050180000|2024-11-19 21:03:00|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|3
1732050210000|2024-11-19 21:03:30|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|0
1732050230000|2024-11-19 21:03:50|||||||||3
1732050260000|2024-11-19 21:04:20|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|1
1732050270000|2024-11-19 21:04:30|42024.8|42004.8|42025|42005|42025|42005|42024.8|42004.8|0
1732050290000|2024-11-19 21:04:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|11
1732050300000|2024-11-19 21:05:00|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|3
1732050310000|2024-11-19 21:05:10|42025|42005|42025|42005|42025|42005|42025|42005|0
1732050350000|2024-11-19 21:05:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|3
1732050370000|2024-11-19 21:06:10|42020.2|42000.2|42020|42000|42020.2|42000.2|42020|42000|25
1732050380000|2024-11-19 21:06:20|42020.2|42000.2|42020.4|42000.4|42020.4|42000.4|42020.2|42000.2|16
1732050400000|2024-11-19 21:06:40|42022.9|42002.9|42025.2|42005.2|42025.2|42005.2|42022.9|42002.9|0
1732050430000|2024-11-19 21:07:10|42027.5|42007.5|42027.7|42007.7|42027.7|42007.7|42027.5|42007.5|2
1732050450000|2024-11-19 21:07:30|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|0
1732050460000|2024-11-19 21:07:40|42027.7|42007.7|42030|42010|42030|42010|42027.7|42007.7|0
1732050470000|2024-11-19 21:07:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1732050480000|2024-11-19 21:08:00|42030|42010|42030|42010|42030|42010|42030|42010|0
1732050490000|2024-11-19 21:08:10|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|0
1732050500000|2024-11-19 21:08:20|||||||||1
1732050510000|2024-11-19 21:08:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732050520000|2024-11-19 21:08:40|42032.3|42012.3|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|2
1732050540000|2024-11-19 21:09:00|||||||||6
1732050590000|2024-11-19 21:09:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050600000|2024-11-19 21:10:00|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|0
1732050610000|2024-11-19 21:10:10|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732050620000|2024-11-19 21:10:20|42027.3|42007.3|42029.8|42009.8|42029.8|42009.8|42027.3|42007.3|3
1732050660000|2024-11-19 21:11:00|||||||||2
1732050680000|2024-11-19 21:11:20|42027.5|42007.5|42027.5|42007.5|42029.8|42009.8|42027.5|42007.5|7
1732050690000|2024-11-19 21:11:30|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|2
1732050720000|2024-11-19 21:12:00|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|11
1732050760000|2024-11-19 21:12:40|||||||||7
1732050770000|2024-11-19 21:12:50|||||||||2
1732050840000|2024-11-19 21:14:00|42029.7|42009.7|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|2
1732050850000|2024-11-19 21:14:10|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050860000|2024-11-19 21:14:20|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|9
1732050870000|2024-11-19 21:14:30|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|2
1732050900000|2024-11-19 21:15:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|7
1732050910000|2024-11-19 21:15:10|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42032.4|42012.4|0
1732050920000|2024-11-19 21:15:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|3
1732050960000|2024-11-19 21:16:00|42034.7|42014.7|42035.1|42015.1|42035.1|42015.1|42034.7|42014.7|3
1732050970000|2024-11-19 21:16:10|42037.4|42017.4|42035.1|42015.1|42037.4|42017.4|42035.1|42015.1|0
1732051000000|2024-11-19 21:16:40|||||||||3
1732051020000|2024-11-19 21:17:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1732051040000|2024-11-19 21:17:20|42034.7|42014.7|42032.4|42012.4|42034.7|42014.7|42032.4|42012.4|0
1732051050000|2024-11-19 21:17:30|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|8
1732051060000|2024-11-19 21:17:40|42029.7|42009.7|42022.4|42002.4|42029.7|42009.7|42022.4|42002.4|6
1732051080000|2024-11-19 21:18:00|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|1
1732051090000|2024-11-19 21:18:10|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|1
1732051100000|2024-11-19 21:18:20|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|3
1732051110000|2024-11-19 21:18:30|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732051120000|2024-11-19 21:18:40|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|1
1732051200000|2024-11-19 21:20:00|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.8|42007.8|2
1732051240000|2024-11-19 21:20:40|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42032.4|42012.4|4
1732051250000|2024-11-19 21:20:50|||||||||1
1732051260000|2024-11-19 21:21:00|||||||||1
1732051270000|2024-11-19 21:21:10|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|1
1732051280000|2024-11-19 21:21:20|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|1
1732051290000|2024-11-19 21:21:30|||||||||1
1732051300000|2024-11-19 21:21:40|42035.3|42015.3|42037.6|42017.6|42037.6|42017.6|42035.3|42015.3|3
1732051310000|2024-11-19 21:21:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|2
1732051320000|2024-11-19 21:22:00|||||||||1
1732051330000|2024-11-19 21:22:10|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|4
1732051340000|2024-11-19 21:22:20|||||||||2
1732051350000|2024-11-19 21:22:30|42042.8|42022.8|42045.1|42025.1|42045.1|42025.1|42042.8|42022.8|5
1732051360000|2024-11-19 21:22:40|42047.4|42027.4|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|3
1732051370000|2024-11-19 21:22:50|42045.1|42025.1|42047.4|42027.4|42047.4|42027.4|42045.1|42025.1|1
1732051380000|2024-11-19 21:23:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|1
1732051390000|2024-11-19 21:23:10|42049.9|42029.9|42052.6|42032.6|42052.6|42032.6|42049.9|42029.9|3
1732051410000|2024-11-19 21:23:30|||||||||1
1732051420000|2024-11-19 21:23:40|||||||||3
1732051430000|2024-11-19 21:23:50|||||||||1
1732051440000|2024-11-19 21:24:00|||||||||3
1732051450000|2024-11-19 21:24:10|||||||||1
1732051460000|2024-11-19 21:24:20|||||||||1
1732051470000|2024-11-19 21:24:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|2
1732051480000|2024-11-19 21:24:40|42052.6|42032.6|42055.3|42035.3|42055.3|42035.3|42052.6|42032.6|5
1732051490000|2024-11-19 21:24:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|3
1732051500000|2024-11-19 21:25:00|42057.6|42037.6|42055.3|42035.3|42057.6|42037.6|42055.3|42035.3|1
1732051510000|2024-11-19 21:25:10|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|0
1732051530000|2024-11-19 21:25:30|||||||||1
1732051550000|2024-11-19 21:25:50|||||||||1
1732051560000|2024-11-19 21:26:00|42057.8|42037.8|42055.1|42035.1|42057.8|42037.8|42055.1|42035.1|1
1732051570000|2024-11-19 21:26:10|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1732051580000|2024-11-19 21:26:20|42055.1|42035.1|42057.8|42037.8|42057.8|42037.8|42055.1|42035.1|8
1732051590000|2024-11-19 21:26:30|42057|42037|42052.2|42032.2|42057|42037|42052.2|42032.2|2
1732051610000|2024-11-19 21:26:50|42049.9|42029.9|42049.9|42029.9|42052.2|42032.2|42049.9|42029.9|0
1732051620000|2024-11-19 21:27:00|42052.2|42032.2|42047.4|42027.4|42052.2|42032.2|42047.4|42027.4|2
1732051630000|2024-11-19 21:27:10|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051640000|2024-11-19 21:27:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|3
1732051660000|2024-11-19 21:27:40|42042.2|42022.2|42042|42022|42042.2|42022.2|42042|42022|1
1732051680000|2024-11-19 21:28:00|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042|42022|4
1732051690000|2024-11-19 21:28:10|42044.5|42024.5|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|2
1732051700000|2024-11-19 21:28:20|||||||||2
1732051710000|2024-11-19 21:28:30|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|13
1732051720000|2024-11-19 21:28:40|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.4|42022.4|2
1732051730000|2024-11-19 21:28:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051740000|2024-11-19 21:29:00|||||||||2
1732051750000|2024-11-19 21:29:10|42047.2|42027.2|42047.4|42027.4|42047.4|42027.4|42047.2|42027.2|2
1732051760000|2024-11-19 21:29:20|||||||||1
1732051770000|2024-11-19 21:29:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|3
1732051780000|2024-11-19 21:29:40|42049.7|42029.7|42047.4|42027.4|42049.7|42029.7|42047.4|42027.4|1
1732051790000|2024-11-19 21:29:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|3
1732051800000|2024-11-19 21:30:00|42044.7|42024.7|42057.4|42037.4|42057.4|42037.4|42044.7|42024.7|18
1732051810000|2024-11-19 21:30:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051820000|2024-11-19 21:30:20|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051830000|2024-11-19 21:30:30|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051850000|2024-11-19 21:30:50|||||||||1
1732051860000|2024-11-19 21:31:00|||||||||2
1732051870000|2024-11-19 21:31:10|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051890000|2024-11-19 21:31:30|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|4
1732051900000|2024-11-19 21:31:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|1
1732051920000|2024-11-19 21:32:00|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051930000|2024-11-19 21:32:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|0
1732051940000|2024-11-19 21:32:20|||||||||1
1732051960000|2024-11-19 21:32:40|||||||||1
1732051980000|2024-11-19 21:33:00|||||||||1
1732051990000|2024-11-19 21:33:10|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|2
1732052000000|2024-11-19 21:33:20|||||||||1
1732052010000|2024-11-19 21:33:30|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732052040000|2024-11-19 21:34:00|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052050000|2024-11-19 21:34:10|||||||||1
1732052070000|2024-11-19 21:34:30|42052.4|42032.4|42049.7|42029.7|42052.4|42032.4|42049.7|42029.7|0
1732052090000|2024-11-19 21:34:50|42047.4|42027.4|42049.5|42029.5|42049.7|42029.7|42047.4|42027.4|7
1732052100000|2024-11-19 21:35:00|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052110000|2024-11-19 21:35:10|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052140000|2024-11-19 21:35:40|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|4
1732052180000|2024-11-19 21:36:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|1
1732052200000|2024-11-19 21:36:40|42049.7|42029.7|42049.5|42029.5|42049.7|42029.7|42049.5|42029.5|6
1732052210000|2024-11-19 21:36:50|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42047.2|42027.2|0
1732052220000|2024-11-19 21:37:00|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|2
1732052240000|2024-11-19 21:37:20|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|7
1732052250000|2024-11-19 21:37:30|42039.7|42019.7|42037.4|42017.4|42039.7|42019.7|42037.4|42017.4|4
1732052260000|2024-11-19 21:37:40|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|0
1732052280000|2024-11-19 21:38:00|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.2|42017.2|5
1732052290000|2024-11-19 21:38:10|42039.7|42019.7|42042.4|42022.4|42042.4|42022.4|42039.7|42019.7|14
1732052330000|2024-11-19 21:38:50|42045.1|42025.1|42049.7|42029.7|42049.7|42029.7|42045.1|42025.1|8
1732052340000|2024-11-19 21:39:00|||||||||3
1732052380000|2024-11-19 21:39:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|3
1732052390000|2024-11-19 21:39:50|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732052400000|2024-11-19 21:40:00|42052.4|42032.4|42052.4|42032.4|42054.7|42034.7|42052.4|42032.4|0
1732052410000|2024-11-19 21:40:10|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|2
1732052420000|2024-11-19 21:40:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732052440000|2024-11-19 21:40:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|0
1732052460000|2024-11-19 21:41:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|2
1732052470000|2024-11-19 21:41:10|42054.9|42034.9|42054.7|42034.7|42054.9|42034.9|42052.4|42032.4|1
1732052480000|2024-11-19 21:41:20|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|1
1732052490000|2024-11-19 21:41:30|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052500000|2024-11-19 21:41:40|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732052510000|2024-11-19 21:41:50|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|6
1732052540000|2024-11-19 21:42:20|||||||||1
1732052550000|2024-11-19 21:42:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|5
1732052580000|2024-11-19 21:43:00|42059.7|42039.7|42062.4|42042.4|42062.4|42042.4|42059.7|42039.7|13
1732052610000|2024-11-19 21:43:30|42065.3|42045.3|42067.6|42047.6|42067.6|42047.6|42065.3|42045.3|7
1732052620000|2024-11-19 21:43:40|42069.9|42049.9|42067.6|42047.6|42069.9|42049.9|42067.6|42047.6|2
1732052640000|2024-11-19 21:44:00|||||||||7
1732052670000|2024-11-19 21:44:30|42069.9|42049.9|42067.8|42047.8|42070.1|42050.1|42067.8|42047.8|6
1732052680000|2024-11-19 21:44:40|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|1
1732052690000|2024-11-19 21:44:50|||||||||2
1732052700000|2024-11-19 21:45:00|42067.8|42047.8|42070.1|42050.1|42070.1|42050.1|42067.8|42047.8|1
1732052720000|2024-11-19 21:45:20|||||||||1
1732052730000|2024-11-19 21:45:30|42072.8|42052.8|42072.4|42052.4|42072.8|42052.8|42072.4|42052.4|22
1732052740000|2024-11-19 21:45:40|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|1
1732052760000|2024-11-19 21:46:00|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|2
1732052780000|2024-11-19 21:46:20|42074.8|42054.8|42075|42055|42075|42055|42074.8|42054.8|7
1732052810000|2024-11-19 21:46:50|42085.3|42065.3|42088|42068|42088|42068|42085.3|42065.3|10
1732052820000|2024-11-19 21:47:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|8
1732052850000|2024-11-19 21:47:30|42090.1|42070.1|42087.8|42067.8|42090.1|42070.1|42087.6|42067.6|10
1732052870000|2024-11-19 21:47:50|||||||||1
1732052880000|2024-11-19 21:48:00|42087.6|42067.6|42087.8|42067.8|42087.8|42067.8|42087.6|42067.6|16
1732052890000|2024-11-19 21:48:10|42087.6|42067.6|42085.3|42065.3|42087.6|42067.6|42085.1|42065.1|10
1732052900000|2024-11-19 21:48:20|42085.1|42065.1|42085.3|42065.3|42087.8|42067.8|42085.1|42065.1|13
1732052910000|2024-11-19 21:48:30|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1732052920000|2024-11-19 21:48:40|||||||||3
1732052930000|2024-11-19 21:48:50|42090.2|42070.2|42097.8|42077.8|42097.8|42077.8|42090.2|42070.2|18
1732052940000|2024-11-19 21:49:00|42100.2|42080.2|42100.2|42080.2|42102.5|42082.5|42100.2|42080.2|7
1732052950000|2024-11-19 21:49:10|42097.8|42077.8|42097.7|42077.7|42097.8|42077.8|42097.7|42077.7|1
1732052960000|2024-11-19 21:49:20|42095.3|42075.3|42097.7|42077.7|42097.7|42077.7|42095.3|42075.3|5
1732052970000|2024-11-19 21:49:30|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|10
1732052990000|2024-11-19 21:49:50|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|2
1732053000000|2024-11-19 21:50:00|42097.8|42077.8|42098.2|42078.2|42098.2|42078.2|42097.8|42077.8|5
1732053010000|2024-11-19 21:50:10|||||||||1
1732053020000|2024-11-19 21:50:20|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|5
1732053030000|2024-11-19 21:50:30|42103|42083|42105.3|42085.3|42105.3|42085.3|42103|42083|11
1732053050000|2024-11-19 21:50:50|||||||||1
1732053060000|2024-11-19 21:51:00|42105.4|42085.4|42102.9|42082.9|42105.4|42085.4|42102.9|42082.9|5
1732053070000|2024-11-19 21:51:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42102.9|42082.9|3
1732053080000|2024-11-19 21:51:20|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|1
1732053100000|2024-11-19 21:51:40|42105.2|42085.2|42102.9|42082.9|42105.2|42085.2|42102.9|42082.9|4
1732053120000|2024-11-19 21:52:00|42100.5|42080.5|42102.9|42082.9|42105.2|42085.2|42100.5|42080.5|5
1732053130000|2024-11-19 21:52:10|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|2
1732053140000|2024-11-19 21:52:20|42100.4|42080.4|42098|42078|42100.4|42080.4|42098|42078|13
1732053150000|2024-11-19 21:52:30|42097.7|42077.7|42092.9|42072.9|42097.7|42077.7|42092.5|42072.5|5
1732053160000|2024-11-19 21:52:40|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732053170000|2024-11-19 21:52:50|||||||||1
1732053180000|2024-11-19 21:53:00|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|7
1732053190000|2024-11-19 21:53:10|42090.4|42070.4|42090.2|42070.2|42090.4|42070.4|42085.5|42065.5|7
1732053200000|2024-11-19 21:53:20|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|2
1732053220000|2024-11-19 21:53:40|42090.6|42070.6|42095.2|42075.2|42095.2|42075.2|42090.6|42070.6|9
1732053230000|2024-11-19 21:53:50|||||||||15
1732053240000|2024-11-19 21:54:00|42092.9|42072.9|42092.5|42072.5|42092.9|42072.9|42092.5|42072.5|6
1732053250000|2024-11-19 21:54:10|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|2
1732053260000|2024-11-19 21:54:20|||||||||1
1732053280000|2024-11-19 21:54:40|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732053290000|2024-11-19 21:54:50|42090.4|42070.4|42090.4|42070.4|42090.6|42070.6|42090.4|42070.4|7
1732053300000|2024-11-19 21:55:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|2
1732053310000|2024-11-19 21:55:10|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1732053330000|2024-11-19 21:55:30|42085.4|42065.4|42070.4|42050.4|42085.4|42065.4|42070.4|42050.4|6
1732053350000|2024-11-19 21:55:50|42065.7|42045.7|42065.6|42045.6|42065.7|42045.7|42065.6|42045.6|0
1732053360000|2024-11-19 21:56:00|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|0
1732053380000|2024-11-19 21:56:20|42060.8|42040.8|42055.6|42035.6|42060.8|42040.8|42055.6|42035.6|3
1732053390000|2024-11-19 21:56:30|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1732053400000|2024-11-19 21:56:40|||||||||1
1732053410000|2024-11-19 21:56:50|42053.1|42033.1|42055|42035|42055.2|42035.2|42052.7|42032.7|2
1732053420000|2024-11-19 21:57:00|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|1
1732053430000|2024-11-19 21:57:10|42052.9|42032.9|42052.5|42032.5|42052.9|42032.9|42052.5|42032.5|0
1732053440000|2024-11-19 21:57:20|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|1
1732053450000|2024-11-19 21:57:30|42045.6|42025.6|42043.3|42023.3|42045.6|42025.6|42043.3|42023.3|1
1732053460000|2024-11-19 21:57:40|42043.1|42023.1|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|1
1732053470000|2024-11-19 21:57:50|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.7|42022.7|3
1732053480000|2024-11-19 21:58:00|42042.7|42022.7|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|0
1732053490000|2024-11-19 21:58:10|42042.9|42022.9|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|2
1732053500000|2024-11-19 21:58:20|42042.9|42022.9|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|1
1732053520000|2024-11-19 21:58:40|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|1
1732053530000|2024-11-19 21:58:50|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|3
1732053540000|2024-11-19 21:59:00|42050|42030|42045.2|42025.2|42050|42030|42045.2|42025.2|5
1732053570000|2024-11-19 21:59:30|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732053580000|2024-11-19 21:59:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732053590000|2024-11-19 21:59:50|42047.5|42027.5|42045.2|42025.2|42047.5|42027.5|42045.2|42025.2|1
1732057220000|2024-11-19 23:00:20|42047.5|42027.5|42050|42030|42050|42030|42045.2|42025.2|12
1732057230000|2024-11-19 23:00:30|42050.2|42030.2|42050.2|42030.2|42052.7|42032.7|42050|42030|4
1732057240000|2024-11-19 23:00:40|42052.3|42032.3|42065|42045|42065|42045|42052.3|42032.3|10
1732057250000|2024-11-19 23:00:50|42065.4|42045.4|42095.2|42075.2|42095.2|42075.2|42065.4|42045.4|7
1732057260000|2024-11-19 23:01:00|42095.4|42075.4|42105.6|42085.6|42105.6|42085.6|42095.4|42075.4|8
1732057270000|2024-11-19 23:01:10|||||||||10
1732057280000|2024-11-19 23:01:20|42103.2|42083.2|42102.9|42082.9|42103.2|42083.2|42102.9|42082.9|2
1732057290000|2024-11-19 23:01:30|42103.1|42083.1|42102.9|42082.9|42103.1|42083.1|42102.9|42082.9|1
1732057300000|2024-11-19 23:01:40|42105.6|42085.6|42110.9|42090.9|42110.9|42090.9|42105.6|42085.6|28
1732057320000|2024-11-19 23:02:00|42110.7|42090.7|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|8
1732057330000|2024-11-19 23:02:10|42110.6|42090.6|42108.6|42088.6|42110.9|42090.9|42108.6|42088.6|4
1732057340000|2024-11-19 23:02:20|42108.2|42088.2|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|2
1732057350000|2024-11-19 23:02:30|42113.4|42093.4|42113.6|42093.6|42113.6|42093.6|42113.4|42093.4|28
1732057360000|2024-11-19 23:02:40|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|1
1732057370000|2024-11-19 23:02:50|42111.1|42091.1|42113.3|42093.3|42113.4|42093.4|42111.1|42091.1|8
1732057380000|2024-11-19 23:03:00|42110.8|42090.8|42112.5|42092.5|42112.5|42092.5|42107.9|42087.9|17
1732057390000|2024-11-19 23:03:10|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|4
1732057400000|2024-11-19 23:03:20|||||||||2
1732057420000|2024-11-19 23:03:40|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|1
1732057430000|2024-11-19 23:03:50|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|0
1732057440000|2024-11-19 23:04:00|||||||||1
1732057450000|2024-11-19 23:04:10|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|1
1732057470000|2024-11-19 23:04:30|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|3
1732057480000|2024-11-19 23:04:40|42112.9|42092.9|42110.6|42090.6|42112.9|42092.9|42110.6|42090.6|1
1732057490000|2024-11-19 23:04:50|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|4
1732057510000|2024-11-19 23:05:10|42107.5|42087.5|42107.7|42087.7|42107.7|42087.7|42107.5|42087.5|1
1732057540000|2024-11-19 23:05:40|||||||||2
1732057560000|2024-11-19 23:06:00|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|5
1732057570000|2024-11-19 23:06:10|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1732057580000|2024-11-19 23:06:20|42100.6|42080.6|42102.9|42082.9|42102.9|42082.9|42100.6|42080.6|3
1732057590000|2024-11-19 23:06:30|||||||||1
1732057610000|2024-11-19 23:06:50|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|0
1732057620000|2024-11-19 23:07:00|||||||||1
1732057630000|2024-11-19 23:07:10|||||||||1
1732057640000|2024-11-19 23:07:20|42102.9|42082.9|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|0
1732057680000|2024-11-19 23:08:00|42097.9|42077.9|42095.6|42075.6|42097.9|42077.9|42095.6|42075.6|0
1732057690000|2024-11-19 23:08:10|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|1
1732057700000|2024-11-19 23:08:20|42097.7|42077.7|42095.4|42075.4|42097.7|42077.7|42095.4|42075.4|4
1732057710000|2024-11-19 23:08:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1732057740000|2024-11-19 23:09:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732057760000|2024-11-19 23:09:20|42087.5|42067.5|42082.9|42062.9|42087.5|42067.5|42082.9|42062.9|0
1732057770000|2024-11-19 23:09:30|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1732057780000|2024-11-19 23:09:40|42075.4|42055.4|42080.6|42060.6|42082.5|42062.5|42075.4|42055.4|1
1732057790000|2024-11-19 23:09:50|42082.9|42062.9|42087.9|42067.9|42087.9|42067.9|42082.9|42062.9|3
1732057800000|2024-11-19 23:10:00|42090.2|42070.2|42092.9|42072.9|42095.4|42075.4|42090.2|42070.2|4
1732057810000|2024-11-19 23:10:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|3
1732057820000|2024-11-19 23:10:20|42092.9|42072.9|42090.6|42070.6|42092.9|42072.9|42090.6|42070.6|0
1732057840000|2024-11-19 23:10:40|42090.4|42070.4|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|0
1732057860000|2024-11-19 23:11:00|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|1
1732057870000|2024-11-19 23:11:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|1
1732057880000|2024-11-19 23:11:20|42092.9|42072.9|42095.4|42075.4|42095.6|42075.6|42092.9|42072.9|0
1732057890000|2024-11-19 23:11:30|42090.8|42070.8|42090.6|42070.6|42090.8|42070.8|42090.6|42070.6|1
1732057910000|2024-11-19 23:11:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|3
1732057930000|2024-11-19 23:12:10|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732057940000|2024-11-19 23:12:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|8
1732057960000|2024-11-19 23:12:40|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|0
1732057980000|2024-11-19 23:13:00|||||||||3
1732057990000|2024-11-19 23:13:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|4
1732058000000|2024-11-19 23:13:20|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732058010000|2024-11-19 23:13:30|42081|42061|42080.6|42060.6|42081|42061|42078.3|42058.3|2
1732058020000|2024-11-19 23:13:40|||||||||1
1732058080000|2024-11-19 23:14:40|||||||||1
1732058090000|2024-11-19 23:14:50|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|2
1732058100000|2024-11-19 23:15:00|42085.4|42065.4|42087.9|42067.9|42090.2|42070.2|42085.4|42065.4|7
1732058110000|2024-11-19 23:15:10|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42085.6|42065.6|0
1732058140000|2024-11-19 23:15:40|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|0
1732058150000|2024-11-19 23:15:50|42085|42065|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|0
1732058160000|2024-11-19 23:16:00|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|3
1732058170000|2024-11-19 23:16:10|42085.4|42065.4|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|0
1732058180000|2024-11-19 23:16:20|42085.4|42065.4|42085.4|42065.4|42087.7|42067.7|42085.4|42065.4|1
1732058190000|2024-11-19 23:16:30|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|3
1732058200000|2024-11-19 23:16:40|42087.7|42067.7|42087.9|42067.9|42087.9|42067.9|42087.7|42067.7|0
1732058210000|2024-11-19 23:16:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|0
1732058220000|2024-11-19 23:17:00|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|0
1732058240000|2024-11-19 23:17:20|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732058250000|2024-11-19 23:17:30|42080.6|42060.6|42080.4|42060.4|42080.6|42060.6|42080.4|42060.4|0
1732058270000|2024-11-19 23:17:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|1
1732058280000|2024-11-19 23:18:00|42075.6|42055.6|42077.9|42057.9|42077.9|42057.9|42075.6|42055.6|6
1732058310000|2024-11-19 23:18:30|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|0
1732058320000|2024-11-19 23:18:40|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732058330000|2024-11-19 23:18:50|42080.4|42060.4|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|10
1732058340000|2024-11-19 23:19:00|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|4
1732058350000|2024-11-19 23:19:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1732058360000|2024-11-19 23:19:20|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|1
1732058370000|2024-11-19 23:19:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|9
1732058380000|2024-11-19 23:19:40|42075.2|42055.2|42075.4|42055.4|42075.4|42055.4|42075.2|42055.2|0
1732058390000|2024-11-19 23:19:50|||||||||2
1732058410000|2024-11-19 23:20:10|42075.2|42055.2|42068.1|42048.1|42075.2|42055.2|42068.1|42048.1|4
1732058420000|2024-11-19 23:20:20|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058430000|2024-11-19 23:20:30|42063.3|42043.3|42065.6|42045.6|42065.6|42045.6|42063.3|42043.3|4
1732058440000|2024-11-19 23:20:40|42065.4|42045.4|42060.8|42040.8|42065.4|42045.4|42060.8|42040.8|0
1732058450000|2024-11-19 23:20:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|4
1732058460000|2024-11-19 23:21:00|42058.3|42038.3|42056|42036|42058.3|42038.3|42056|42036|0
1732058470000|2024-11-19 23:21:10|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1732058480000|2024-11-19 23:21:20|42060.4|42040.4|42056|42036|42060.6|42040.6|42056|42036|0
1732058490000|2024-11-19 23:21:30|42058.3|42038.3|42055.8|42035.8|42058.3|42038.3|42055.8|42035.8|0
1732058500000|2024-11-19 23:21:40|42056|42036|42055.8|42035.8|42056|42036|42055.8|42035.8|0
1732058520000|2024-11-19 23:22:00|42060.4|42040.4|42060.6|42040.6|42060.6|42040.6|42060.4|42040.4|0
1732058530000|2024-11-19 23:22:10|||||||||4
1732058580000|2024-11-19 23:23:00|42062.9|42042.9|42065.6|42045.6|42065.6|42045.6|42062.9|42042.9|4
1732058590000|2024-11-19 23:23:10|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058600000|2024-11-19 23:23:20|42070.4|42050.4|42077.5|42057.5|42077.5|42057.5|42070.4|42050.4|5
1732058610000|2024-11-19 23:23:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|3
1732058650000|2024-11-19 23:24:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058660000|2024-11-19 23:24:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1732058680000|2024-11-19 23:24:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058690000|2024-11-19 23:24:50|42075.4|42055.4|42077.9|42057.9|42080.2|42060.2|42075.4|42055.4|1
1732058700000|2024-11-19 23:25:00|42080.2|42060.2|42075.4|42055.4|42080.2|42060.2|42075.4|42055.4|0
1732058740000|2024-11-19 23:25:40|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|6
1732058760000|2024-11-19 23:26:00|42075.8|42055.8|42078.1|42058.1|42078.1|42058.1|42075.8|42055.8|1
1732058770000|2024-11-19 23:26:10|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|0
1732058810000|2024-11-19 23:26:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|0
1732058850000|2024-11-19 23:27:30|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42075.8|42055.8|2
1732058860000|2024-11-19 23:27:40|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|1
1732058870000|2024-11-19 23:27:50|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|2
1732059000000|2024-11-19 23:30:00|||||||||2
1732059020000|2024-11-19 23:30:20|42083.1|42063.1|42080.8|42060.8|42083.1|42063.1|42080.8|42060.8|0
1732059030000|2024-11-19 23:30:30|42083.1|42063.1|42080.4|42060.4|42083.1|42063.1|42080.4|42060.4|3
1732059050000|2024-11-19 23:30:50|42077.9|42057.9|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|2
1732059060000|2024-11-19 23:31:00|42075.3|42055.3|42070.5|42050.5|42075.3|42055.3|42070.5|42050.5|1
1732059070000|2024-11-19 23:31:10|42070.3|42050.3|42068|42048|42070.3|42050.3|42068|42048|0
1732059090000|2024-11-19 23:31:30|42065.6|42045.6|42068|42048|42068.1|42048.1|42065.6|42045.6|1
1732059100000|2024-11-19 23:31:40|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059110000|2024-11-19 23:31:50|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059120000|2024-11-19 23:32:00|42065.6|42045.6|42065.8|42045.8|42065.8|42045.8|42065.6|42045.6|2
1732059130000|2024-11-19 23:32:10|||||||||1
1732059160000|2024-11-19 23:32:40|||||||||1
1732059170000|2024-11-19 23:32:50|||||||||1
1732059180000|2024-11-19 23:33:00|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1732059190000|2024-11-19 23:33:10|||||||||1
1732059200000|2024-11-19 23:33:20|42070.5|42050.5|42072.8|42052.8|42072.8|42052.8|42070.5|42050.5|0
1732059210000|2024-11-19 23:33:30|42070.5|42050.5|42075.3|42055.3|42075.5|42055.5|42070.5|42050.5|3
1732059220000|2024-11-19 23:33:40|42073|42053|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1732059230000|2024-11-19 23:33:50|42075.3|42055.3|42075.5|42055.5|42075.5|42055.5|42075.3|42055.3|0
1732059240000|2024-11-19 23:34:00|42075.6|42055.6|42078|42058|42078.1|42058.1|42075.6|42055.6|1
1732059250000|2024-11-19 23:34:10|42075.6|42055.6|42068|42048|42078|42058|42068|42048|4
1732059260000|2024-11-19 23:34:20|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|0
1732059270000|2024-11-19 23:34:30|||||||||1
1732059280000|2024-11-19 23:34:40|||||||||1
1732059290000|2024-11-19 23:34:50|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1732059300000|2024-11-19 23:35:00|42073.5|42053.5|42073.3|42053.3|42073.5|42053.5|42073.3|42053.3|5
1732059330000|2024-11-19 23:35:30|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|2
1732059340000|2024-11-19 23:35:40|42076|42056|42078.5|42058.5|42078.5|42058.5|42076|42056|1
1732059350000|2024-11-19 23:35:50|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1732059360000|2024-11-19 23:36:00|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|2
1732059370000|2024-11-19 23:36:10|42083.2|42063.2|42083.3|42063.3|42083.3|42063.3|42083.2|42063.2|1
1732059380000|2024-11-19 23:36:20|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732059400000|2024-11-19 23:36:40|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|1
1732059410000|2024-11-19 23:36:50|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|2
1732059420000|2024-11-19 23:37:00|42088.2|42068.2|42090.7|42070.7|42090.7|42070.7|42085.8|42065.8|3
1732059440000|2024-11-19 23:37:20|42090.8|42070.8|42090.7|42070.7|42090.8|42070.8|42090.7|42070.7|2
1732059450000|2024-11-19 23:37:30|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732059490000|2024-11-19 23:38:10|42088.2|42068.2|42085.5|42065.5|42088.2|42068.2|42085.5|42065.5|4
1732059510000|2024-11-19 23:38:30|42083|42063|42078.2|42058.2|42083|42063|42078.2|42058.2|0
1732059540000|2024-11-19 23:39:00|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1732059550000|2024-11-19 23:39:10|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|0
1732059560000|2024-11-19 23:39:20|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1732059570000|2024-11-19 23:39:30|42080.7|42060.7|42080.5|42060.5|42080.7|42060.7|42080.5|42060.5|1
1732059580000|2024-11-19 23:39:40|42076|42056|42076|42056|42076|42056|42076|42056|2
1732059590000|2024-11-19 23:39:50|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.4|42053.4|1
1732059600000|2024-11-19 23:40:00|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.5|42053.5|0
1732059620000|2024-11-19 23:40:20|||||||||2
1732059630000|2024-11-19 23:40:30|42071|42051|42070.7|42050.7|42071|42051|42070.7|42050.7|3
1732059640000|2024-11-19 23:40:40|||||||||3
1732059650000|2024-11-19 23:40:50|42070.5|42050.5|42075.5|42055.5|42075.5|42055.5|42070.5|42050.5|1
1732059660000|2024-11-19 23:41:00|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.7|42050.7|0
1732059690000|2024-11-19 23:41:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|2
1732059730000|2024-11-19 23:42:10|42073.4|42053.4|42075.5|42055.5|42075.7|42055.7|42073.4|42053.4|1
1732059740000|2024-11-19 23:42:20|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732059750000|2024-11-19 23:42:30|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.9|42050.9|1
1732059760000|2024-11-19 23:42:40|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|0
1732059790000|2024-11-19 23:43:10|42075.5|42055.5|42073.2|42053.2|42075.5|42055.5|42073.2|42053.2|0
1732059800000|2024-11-19 23:43:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732059810000|2024-11-19 23:43:30|42071.1|42051.1|42075.7|42055.7|42075.7|42055.7|42071.1|42051.1|1
1732059840000|2024-11-19 23:44:00|||||||||2
1732059870000|2024-11-19 23:44:30|42078|42058|42082.8|42062.8|42082.8|42062.8|42078|42058|2
1732059900000|2024-11-19 23:45:00|42083.2|42063.2|42090.1|42070.1|42090.1|42070.1|42083.2|42063.2|3
1732059910000|2024-11-19 23:45:10|42085.5|42065.5|42083.2|42063.2|42085.5|42065.5|42083.2|42063.2|5
1732059930000|2024-11-19 23:45:30|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059940000|2024-11-19 23:45:40|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059950000|2024-11-19 23:45:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059960000|2024-11-19 23:46:00|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059970000|2024-11-19 23:46:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060020000|2024-11-19 23:47:00|42080.7|42060.7|42078.4|42058.4|42080.7|42060.7|42078.4|42058.4|0
1732060030000|2024-11-19 23:47:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060040000|2024-11-19 23:47:20|42080.7|42060.7|42080.7|42060.7|42080.9|42060.9|42080.7|42060.7|0
1732060060000|2024-11-19 23:47:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1732060090000|2024-11-19 23:48:10|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732060110000|2024-11-19 23:48:30|42085.5|42065.5|42085.1|42065.1|42085.5|42065.5|42085.1|42065.1|2
1732060130000|2024-11-19 23:48:50|42084.9|42064.9|42080.3|42060.3|42084.9|42064.9|42080.3|42060.3|0
1732060140000|2024-11-19 23:49:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1732060150000|2024-11-19 23:49:10|42080.3|42060.3|42080.5|42060.5|42080.7|42060.7|42080.3|42060.3|0
1732060190000|2024-11-19 23:49:50|42080.7|42060.7|42085.3|42065.3|42085.3|42065.3|42080.7|42060.7|0
1732060200000|2024-11-19 23:50:00|42085.1|42065.1|42085.1|42065.1|42085.3|42065.3|42085.1|42065.1|0
1732060250000|2024-11-19 23:50:50|42085.3|42065.3|42077.4|42057.4|42085.3|42065.3|42077.4|42057.4|9
1732060290000|2024-11-19 23:51:30|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|6
1732060300000|2024-11-19 23:51:40|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|4
1732060310000|2024-11-19 23:51:50|||||||||2
1732060320000|2024-11-19 23:52:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|1
1732060330000|2024-11-19 23:52:10|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|1
1732060340000|2024-11-19 23:52:20|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|3
1732060350000|2024-11-19 23:52:30|42069.4|42049.4|42064.9|42044.9|42069.4|42049.4|42064.9|42044.9|8
1732060360000|2024-11-19 23:52:40|42064.8|42044.8|42064.9|42044.9|42067.4|42047.4|42064.8|42044.8|8
1732060370000|2024-11-19 23:52:50|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|1
1732060380000|2024-11-19 23:53:00|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|4
1732060390000|2024-11-19 23:53:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42060.1|42040.1|3
1732060400000|2024-11-19 23:53:20|||||||||2
1732060440000|2024-11-19 23:54:00|42064.8|42044.8|42062.4|42042.4|42064.8|42044.8|42062.4|42042.4|3
1732060460000|2024-11-19 23:54:20|||||||||1
1732060470000|2024-11-19 23:54:30|42062.8|42042.8|42065.1|42045.1|42065.1|42045.1|42062.8|42042.8|1
1732060480000|2024-11-19 23:54:40|42062.8|42042.8|42064.8|42044.8|42064.8|42044.8|42062.8|42042.8|6
1732060490000|2024-11-19 23:54:50|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|1
1732060500000|2024-11-19 23:55:00|42067.3|42047.3|42067.4|42047.4|42067.4|42047.4|42067.3|42047.3|0
1732060510000|2024-11-19 23:55:10|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|0
1732060530000|2024-11-19 23:55:30|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|4
1732060540000|2024-11-19 23:55:40|||||||||2
1732060560000|2024-11-19 23:56:00|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|3
1732060570000|2024-11-19 23:56:10|42065.1|42045.1|42065.1|42045.1|42067.5|42047.5|42065.1|42045.1|1
1732060580000|2024-11-19 23:56:20|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|2
1732060590000|2024-11-19 23:56:30|42065|42045|42069.6|42049.6|42069.8|42049.8|42065|42045|3
1732060600000|2024-11-19 23:56:40|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1732060610000|2024-11-19 23:56:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732060640000|2024-11-19 23:57:20|42067.1|42047.1|42062.5|42042.5|42067.1|42047.1|42062.5|42042.5|5
1732060650000|2024-11-19 23:57:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732060670000|2024-11-19 23:57:50|42064.8|42044.8|42060|42040|42064.8|42044.8|42060|42040|7
1732060680000|2024-11-19 23:58:00|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|3
1732060700000|2024-11-19 23:58:20|42059.6|42039.6|42059.8|42039.8|42059.8|42039.8|42059.6|42039.6|1
1732060720000|2024-11-19 23:58:40|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42057.3|42037.3|0
1732060730000|2024-11-19 23:58:50|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42055|42035|3
1732060740000|2024-11-19 23:59:00|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|4
1732060770000|2024-11-19 23:59:30|42060|42040|42064.6|42044.6|42064.6|42044.6|42060|42040|2
1732060780000|2024-11-19 23:59:40|42062.3|42042.3|42064.8|42044.8|42064.8|42044.8|42062.3|42042.3|5
1732060790000|2024-11-19 23:59:50|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|1
1732021670000|2024-11-19 13:07:50|41508.9|41488.9|41501.6|41481.6|41511.4|41491.4|41501.6|41481.6|7
1732021680000|2024-11-19 13:08:00|41501.4|41481.4|41488.9|41468.9|41501.4|41481.4|41486.4|41466.4|3
1732021690000|2024-11-19 13:08:10|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41483.5|41463.5|10
1732021700000|2024-11-19 13:08:20|41486|41466|41483.5|41463.5|41486|41466|41480.8|41460.8|22
1732021710000|2024-11-19 13:08:30|41480.8|41460.8|41485.8|41465.8|41485.8|41465.8|41480.8|41460.8|5
1732021720000|2024-11-19 13:08:40|41483.5|41463.5|41491.2|41471.2|41491.2|41471.2|41483.3|41463.3|22
1732021730000|2024-11-19 13:08:50|41491.4|41471.4|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|0
1732021740000|2024-11-19 13:09:00|41491.4|41471.4|41488.7|41468.7|41491.4|41471.4|41488.7|41468.7|5
1732021750000|2024-11-19 13:09:10|41488.9|41468.9|41498.9|41478.9|41499.1|41479.1|41488.9|41468.9|11
1732021760000|2024-11-19 13:09:20|41499.1|41479.1|41501.2|41481.2|41504.1|41484.1|41499.1|41479.1|2
1732021770000|2024-11-19 13:09:30|41501.4|41481.4|41501|41481|41501.4|41481.4|41501|41481|2
1732021780000|2024-11-19 13:09:40|41496.4|41476.4|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|2
1732021790000|2024-11-19 13:09:50|41498.7|41478.7|41493.7|41473.7|41498.7|41478.7|41491.8|41471.8|4
1732021800000|2024-11-19 13:10:00|41494.1|41474.1|41503.9|41483.9|41503.9|41483.9|41494.1|41474.1|22
1732021810000|2024-11-19 13:10:10|41506.4|41486.4|41516.8|41496.8|41519.3|41499.3|41506.4|41486.4|10
1732021820000|2024-11-19 13:10:20|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41511.8|41491.8|5
1732021830000|2024-11-19 13:10:30|41512|41492|41519.5|41499.5|41521.8|41501.8|41511.8|41491.8|1
1732021840000|2024-11-19 13:10:40|41521.8|41501.8|41514.5|41494.5|41521.8|41501.8|41514.5|41494.5|7
1732021850000|2024-11-19 13:10:50|41514.3|41494.3|41496.6|41476.6|41514.3|41494.3|41496.4|41476.4|12
1732021860000|2024-11-19 13:11:00|41494.1|41474.1|41491.2|41471.2|41496.6|41476.6|41491.2|41471.2|17
1732021870000|2024-11-19 13:11:10|41491.4|41471.4|41488.9|41468.9|41496.2|41476.2|41488.7|41468.7|14
1732021880000|2024-11-19 13:11:20|41488.7|41468.7|41486.4|41466.4|41488.7|41468.7|41483.9|41463.9|4
1732021890000|2024-11-19 13:11:30|41486.6|41466.6|41486.2|41466.2|41486.6|41466.6|41481.4|41461.4|12
1732021900000|2024-11-19 13:11:40|41486.4|41466.4|41483.9|41463.9|41488.9|41468.9|41483.9|41463.9|1
1732021910000|2024-11-19 13:11:50|41481.6|41461.6|41483.9|41463.9|41486.6|41466.6|41481.6|41461.6|3
1732021920000|2024-11-19 13:12:00|41484.1|41464.1|41486.4|41466.4|41486.6|41466.6|41481.6|41461.6|3
1732021930000|2024-11-19 13:12:10|41486.6|41466.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|12
1732021940000|2024-11-19 13:12:20|41486.2|41466.2|41481.6|41461.6|41486.2|41466.2|41481.6|41461.6|3
1732021950000|2024-11-19 13:12:30|41486.2|41466.2|41484.1|41464.1|41486.4|41466.4|41481.6|41461.6|3
1732021960000|2024-11-19 13:12:40|41486.4|41466.4|41486.4|41466.4|41486.6|41466.6|41484.1|41464.1|1
1732021970000|2024-11-19 13:12:50|41481.6|41461.6|41493.9|41473.9|41493.9|41473.9|41481.6|41461.6|6
1732021980000|2024-11-19 13:13:00|41498.7|41478.7|41502|41482|41504.1|41484.1|41498.7|41478.7|9
1732021990000|2024-11-19 13:13:10|41501.8|41481.8|41511.6|41491.6|41511.6|41491.6|41501.8|41481.8|4
1732022000000|2024-11-19 13:13:20|41509.3|41489.3|41518.9|41498.9|41518.9|41498.9|41509.3|41489.3|3
1732022010000|2024-11-19 13:13:30|41519.1|41499.1|41516.8|41496.8|41519.3|41499.3|41511.8|41491.8|37
1732022020000|2024-11-19 13:13:40|41517|41497|41516.8|41496.8|41517|41497|41514.3|41494.3|10
1732022030000|2024-11-19 13:13:50|41519.3|41499.3|41506.8|41486.8|41519.3|41499.3|41506.8|41486.8|3
1732022040000|2024-11-19 13:14:00|41507|41487|41512.2|41492.2|41512.2|41492.2|41506.8|41486.8|139
1732022050000|2024-11-19 13:14:10|41512|41492|41507.2|41487.2|41512|41492|41507.2|41487.2|2
1732022060000|2024-11-19 13:14:20|41507.4|41487.4|41502.2|41482.2|41509.7|41489.7|41502.2|41482.2|4
1732022070000|2024-11-19 13:14:30|41502.4|41482.4|41499.9|41479.9|41502.4|41482.4|41499.9|41479.9|4
1732022080000|2024-11-19 13:14:40|41497.7|41477.7|41502.4|41482.4|41502.4|41482.4|41497.2|41477.2|3
1732022090000|2024-11-19 13:14:50|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|3
1732022100000|2024-11-19 13:15:00|41505|41485|41502.5|41482.5|41507.5|41487.5|41500|41480|6
1732022110000|2024-11-19 13:15:10|41507.2|41487.2|41495|41475|41507.2|41487.2|41495|41475|11
1732022120000|2024-11-19 13:15:20|41494.7|41474.7|41489.3|41469.3|41497.2|41477.2|41486.8|41466.8|16
1732022130000|2024-11-19 13:15:30|41489.5|41469.5|41472.3|41452.3|41489.5|41469.5|41469.8|41449.8|10
1732022140000|2024-11-19 13:15:40|41469.8|41449.8|41462|41442|41469.8|41449.8|41459.8|41439.8|7
1732022150000|2024-11-19 13:15:50|41459.8|41439.8|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|4
1732022160000|2024-11-19 13:16:00|41460|41440|41460.2|41440.2|41465|41445|41457.5|41437.5|3
1732022170000|2024-11-19 13:16:10|41462.5|41442.5|41471.8|41451.8|41471.8|41451.8|41460.2|41440.2|2
1732022180000|2024-11-19 13:16:20|41472.1|41452.1|41472.1|41452.1|41474.3|41454.3|41472.1|41452.1|0
1732022190000|2024-11-19 13:16:30|41474.6|41454.6|41482.5|41462.5|41482.7|41462.7|41474.6|41454.6|5
1732022200000|2024-11-19 13:16:40|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41479.8|41459.8|2
1732022210000|2024-11-19 13:16:50|41482.1|41462.1|41472.3|41452.3|41482.1|41462.1|41472.3|41452.3|3
1732022220000|2024-11-19 13:17:00|41474.6|41454.6|41462.3|41442.3|41474.8|41454.8|41462.1|41442.1|16
1732022230000|2024-11-19 13:17:10|41462.1|41442.1|41459.8|41439.8|41462.1|41442.1|41459.6|41439.6|0
1732022240000|2024-11-19 13:17:20|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|11
1732022250000|2024-11-19 13:17:30|41462.3|41442.3|41467.1|41447.1|41467.1|41447.1|41462.3|41442.3|4
1732022260000|2024-11-19 13:17:40|41466.9|41446.9|41469.6|41449.6|41471.9|41451.9|41459.8|41439.8|6
1732022270000|2024-11-19 13:17:50|41472.1|41452.1|41462.7|41442.7|41472.1|41452.1|41462.7|41442.7|3
1732022280000|2024-11-19 13:18:00|41462.5|41442.5|41452.5|41432.5|41462.7|41442.7|41452.5|41432.5|6
1732022290000|2024-11-19 13:18:10|41457.3|41437.3|41452.5|41432.5|41457.3|41437.3|41452.5|41432.5|2
1732022300000|2024-11-19 13:18:20|41455|41435|41457.5|41437.5|41457.5|41437.5|41455|41435|11
1732022310000|2024-11-19 13:18:30|41459.8|41439.8|41460|41440|41462.5|41442.5|41457.5|41437.5|5
1732022320000|2024-11-19 13:18:40|41459.8|41439.8|41462.9|41442.9|41465|41445|41457.5|41437.5|13
1732022330000|2024-11-19 13:18:50|41462.7|41442.7|41467.9|41447.9|41470.4|41450.4|41462.7|41442.7|3
1732022340000|2024-11-19 13:19:00|41467.7|41447.7|41465.4|41445.4|41472.7|41452.7|41465.4|41445.4|8
1732022350000|2024-11-19 13:19:10|41465.6|41445.6|41462.9|41442.9|41465.6|41445.6|41460.4|41440.4|45
1732022360000|2024-11-19 13:19:20|41462.7|41442.7|41457.5|41437.5|41462.7|41442.7|41457.5|41437.5|6
1732022370000|2024-11-19 13:19:30|41457.7|41437.7|41460.4|41440.4|41460.4|41440.4|41455.2|41435.2|11
1732022380000|2024-11-19 13:19:40|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|4
1732022390000|2024-11-19 13:19:50|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|2
1732022400000|2024-11-19 13:20:00|41464.8|41444.8|41467.5|41447.5|41467.5|41447.5|41462.5|41442.5|8
1732022410000|2024-11-19 13:20:10|41467.7|41447.7|41480.4|41460.4|41480.4|41460.4|41462.9|41442.9|16
1732022420000|2024-11-19 13:20:20|41482.9|41462.9|41480.4|41460.4|41487.7|41467.7|41480.4|41460.4|16
1732022430000|2024-11-19 13:20:30|41482.7|41462.7|41485.2|41465.2|41485.2|41465.2|41477.9|41457.9|3
1732022440000|2024-11-19 13:20:40|41485.4|41465.4|41482.9|41462.9|41487.7|41467.7|41482.7|41462.7|3
1732022450000|2024-11-19 13:20:50|41482.7|41462.7|41462.9|41442.9|41482.7|41462.7|41462.9|41442.9|10
1732022460000|2024-11-19 13:21:00|41462.7|41442.7|41462.7|41442.7|41465.2|41445.2|41460.2|41440.2|3
1732022470000|2024-11-19 13:21:10|41465|41445|41462.7|41442.7|41467.5|41447.5|41462.7|41442.7|4
1732022480000|2024-11-19 13:21:20|41462.5|41442.5|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|9
1732022490000|2024-11-19 13:21:30|41457.7|41437.7|41457.9|41437.9|41462.7|41442.7|41457.5|41437.5|4
1732022500000|2024-11-19 13:21:40|41460.2|41440.2|41457.7|41437.7|41462.9|41442.9|41455.4|41435.4|4
1732022510000|2024-11-19 13:21:50|41455.4|41435.4|41455.4|41435.4|41457.7|41437.7|41452.9|41432.9|0
1732022520000|2024-11-19 13:22:00|41457.7|41437.7|41450.2|41430.2|41457.7|41437.7|41450.2|41430.2|6
1732022530000|2024-11-19 13:22:10|41447.7|41427.7|41449.8|41429.8|41449.8|41429.8|41437.5|41417.5|33
1732022540000|2024-11-19 13:22:20|41447.5|41427.5|41457.3|41437.3|41457.3|41437.3|41445.2|41425.2|5
1732022550000|2024-11-19 13:22:30|41455|41435|41455.2|41435.2|41457.5|41437.5|41452.7|41432.7|1
1732022560000|2024-11-19 13:22:40|41455.4|41435.4|41465.2|41445.2|41467.7|41447.7|41455.4|41435.4|16
1732022570000|2024-11-19 13:22:50|41465.4|41445.4|41458.1|41438.1|41467.7|41447.7|41458.1|41438.1|9
1732022580000|2024-11-19 13:23:00|41460.6|41440.6|41467.9|41447.9|41467.9|41447.9|41458.3|41438.3|5
1732022590000|2024-11-19 13:23:10|41465.4|41445.4|41488.3|41468.3|41488.3|41468.3|41465.4|41445.4|22
1732022600000|2024-11-19 13:23:20|41490.6|41470.6|41498.1|41478.1|41498.1|41478.1|41488.3|41468.3|13
1732022610000|2024-11-19 13:23:30|41495.6|41475.6|41501|41481|41503.3|41483.3|41495.6|41475.6|41
1732022620000|2024-11-19 13:23:40|41503.3|41483.3|41498.5|41478.5|41503.3|41483.3|41498.3|41478.3|10
1732022630000|2024-11-19 13:23:50|41501|41481|41498.7|41478.7|41503.3|41483.3|41496.2|41476.2|6
1732022640000|2024-11-19 13:24:00|41501|41481|41516|41496|41516|41496|41501|41481|19
1732022650000|2024-11-19 13:24:10|41513.7|41493.7|41518.5|41498.5|41520.8|41500.8|41513.7|41493.7|6
1732022660000|2024-11-19 13:24:20|41520.8|41500.8|41521|41501|41525.6|41505.6|41518.5|41498.5|7
1732022670000|2024-11-19 13:24:30|41521.2|41501.2|41518.7|41498.7|41523.5|41503.5|41516.4|41496.4|2
1732022680000|2024-11-19 13:24:40|41516.4|41496.4|41523.5|41503.5|41523.5|41503.5|41516.4|41496.4|7
1732022690000|2024-11-19 13:24:50|41523.7|41503.7|41528.7|41508.7|41530.8|41510.8|41521.2|41501.2|8
1732022700000|2024-11-19 13:25:00|41528.5|41508.5|41528.5|41508.5|41531|41511|41526|41506|12
1732022710000|2024-11-19 13:25:10|41528.7|41508.7|41521|41501|41528.7|41508.7|41518.5|41498.5|10
1732022720000|2024-11-19 13:25:20|41518.7|41498.7|41513.3|41493.3|41518.7|41498.7|41513.3|41493.3|5
1732022730000|2024-11-19 13:25:30|41513.1|41493.1|41508.3|41488.3|41513.3|41493.3|41508.3|41488.3|5
1732022740000|2024-11-19 13:25:40|41508.5|41488.5|41503.7|41483.7|41508.5|41488.5|41498.7|41478.7|3
1732022750000|2024-11-19 13:25:50|41506|41486|41518.7|41498.7|41518.7|41498.7|41506|41486|6
1732022760000|2024-11-19 13:26:00|41521.2|41501.2|41526|41506|41526|41506|41518.9|41498.9|8
1732022770000|2024-11-19 13:26:10|41523.5|41503.5|41523.3|41503.3|41526|41506|41523.3|41503.3|7
1732022780000|2024-11-19 13:26:20|41523.5|41503.5|41518.7|41498.7|41523.5|41503.5|41518.5|41498.5|0
1732022790000|2024-11-19 13:26:30|41518.9|41498.9|41521.4|41501.4|41523.5|41503.5|41518.9|41498.9|4
1732022800000|2024-11-19 13:26:40|41523.5|41503.5|41526.4|41506.4|41526.4|41506.4|41521.2|41501.2|2
1732022810000|2024-11-19 13:26:50|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|2
1732022820000|2024-11-19 13:27:00|41526|41506|41526.2|41506.2|41528.5|41508.5|41523.7|41503.7|4
1732022830000|2024-11-19 13:27:10|41528.5|41508.5|41528.5|41508.5|41530.8|41510.8|41528.5|41508.5|7
1732022840000|2024-11-19 13:27:20|41526.2|41506.2|41528.5|41508.5|41528.5|41508.5|41523.7|41503.7|1
1732022850000|2024-11-19 13:27:30|41526.2|41506.2|41533.5|41513.5|41533.5|41513.5|41526.2|41506.2|1
1732022860000|2024-11-19 13:27:40|41531.2|41511.2|41526|41506|41531.2|41511.2|41523.3|41503.3|14
1732022870000|2024-11-19 13:27:50|41523.7|41503.7|41526|41506|41526|41506|41523.7|41503.7|0
1732022880000|2024-11-19 13:28:00|41526.2|41506.2|41523.5|41503.5|41526.2|41506.2|41523.5|41503.5|7
1732022890000|2024-11-19 13:28:10|41523.3|41503.3|41518.7|41498.7|41523.3|41503.3|41518.7|41498.7|2
1732022900000|2024-11-19 13:28:20|41521|41501|41521|41501|41521.2|41501.2|41518.7|41498.7|1
1732022910000|2024-11-19 13:28:30|41521.2|41501.2|41525.8|41505.8|41526|41506|41521.2|41501.2|1
1732022930000|2024-11-19 13:28:50|41523.5|41503.5|41516.2|41496.2|41523.5|41503.5|41516|41496|5
1732022940000|2024-11-19 13:29:00|41516|41496|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|2
1732022950000|2024-11-19 13:29:10|41513.5|41493.5|41506.2|41486.2|41513.7|41493.7|41506|41486|9
1732022960000|2024-11-19 13:29:20|41506|41486|41506.2|41486.2|41506.2|41486.2|41506|41486|3
1732022970000|2024-11-19 13:29:30|41506.4|41486.4|41511.2|41491.2|41511.2|41491.2|41506.4|41486.4|42
1732022980000|2024-11-19 13:29:40|41511|41491|41511.4|41491.4|41513.9|41493.9|41511|41491|30
1732022990000|2024-11-19 13:29:50|41513.7|41493.7|41511.2|41491.2|41513.7|41493.7|41511.2|41491.2|7
1732023000000|2024-11-19 13:30:00|41511|41491|41508.5|41488.5|41511|41491|41508.5|41488.5|1
1732023010000|2024-11-19 13:30:10|41508.7|41488.7|41526|41506|41528.7|41508.7|41508.5|41488.5|22
1732023020000|2024-11-19 13:30:20|41525.8|41505.8|41511|41491|41525.8|41505.8|41508.5|41488.5|9
1732023030000|2024-11-19 13:30:30|41508.5|41488.5|41521|41501|41521|41501|41503.5|41483.5|10
1732023040000|2024-11-19 13:30:40|41521.2|41501.2|41533.5|41513.5|41536|41516|41521.2|41501.2|2
1732023050000|2024-11-19 13:30:50|41531.2|41511.2|41536.2|41516.2|41536.2|41516.2|41531.2|41511.2|16
1732023060000|2024-11-19 13:31:00|41536|41516|41536.2|41516.2|41538.7|41518.7|41533.7|41513.7|7
1732023070000|2024-11-19 13:31:10|41531|41511|41533.7|41513.7|41533.7|41513.7|41523.9|41503.9|8
1732023080000|2024-11-19 13:31:20|41536|41516|41538.7|41518.7|41541.2|41521.2|41536|41516|13
1732023090000|2024-11-19 13:31:30|41541|41521|41536.2|41516.2|41541|41521|41536.2|41516.2|1
1732023100000|2024-11-19 13:31:40|41538.5|41518.5|41536.2|41516.2|41538.7|41518.7|41536.2|41516.2|1
1732023110000|2024-11-19 13:31:50|41536.4|41516.4|41548.5|41528.5|41548.5|41528.5|41536.4|41516.4|1
1732023120000|2024-11-19 13:32:00|41546|41526|41545.8|41525.8|41547.9|41527.9|41543.3|41523.3|2
1732023130000|2024-11-19 13:32:10|41545.6|41525.6|41548.3|41528.3|41548.3|41528.3|41543.1|41523.1|4
1732023140000|2024-11-19 13:32:20|41550.8|41530.8|41558.3|41538.3|41563.3|41543.3|41550.8|41530.8|8
1732023150000|2024-11-19 13:32:30|41560.8|41540.8|41558.3|41538.3|41563.3|41543.3|41558.1|41538.1|3
1732023160000|2024-11-19 13:32:40|41560.8|41540.8|41565.6|41545.6|41566|41546|41560.8|41540.8|17
1732023170000|2024-11-19 13:32:50|41563.3|41543.3|41563.5|41543.5|41565.8|41545.8|41560.8|41540.8|16
1732023180000|2024-11-19 13:33:00|41568.1|41548.1|41561|41541|41568.3|41548.3|41561|41541|7
1732023190000|2024-11-19 13:33:10|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41560.6|41540.6|1
1732023200000|2024-11-19 13:33:20|41563.1|41543.1|41560.8|41540.8|41565.8|41545.8|41560.8|41540.8|3
1732023210000|2024-11-19 13:33:30|41560.6|41540.6|41553.3|41533.3|41560.6|41540.6|41553.1|41533.1|6
1732023220000|2024-11-19 13:33:40|41553.1|41533.1|41545.6|41525.6|41553.1|41533.1|41545.6|41525.6|1
1732023230000|2024-11-19 13:33:50|41545.8|41525.8|41550.8|41530.8|41555.6|41535.6|41545.8|41525.8|7
1732023240000|2024-11-19 13:34:00|41548.5|41528.5|41548.3|41528.3|41550.8|41530.8|41543.3|41523.3|7
1732023250000|2024-11-19 13:34:10|41550.6|41530.6|41557.9|41537.9|41557.9|41537.9|41550.6|41530.6|0
1732023260000|2024-11-19 13:34:20|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|1
1732023270000|2024-11-19 13:34:30|41558.3|41538.3|41558.1|41538.1|41560.6|41540.6|41555.8|41535.8|1
1732023280000|2024-11-19 13:34:40|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41550.8|41530.8|1
1732023290000|2024-11-19 13:34:50|41553.1|41533.1|41553.5|41533.5|41553.5|41533.5|41550.6|41530.6|0
1732023300000|2024-11-19 13:35:00|41553.3|41533.3|41553.1|41533.1|41553.5|41533.5|41550.8|41530.8|2
1732023310000|2024-11-19 13:35:10|41556|41536|41558.3|41538.3|41560.6|41540.6|41556|41536|38
1732023320000|2024-11-19 13:35:20|41558.5|41538.5|41540.6|41520.6|41558.5|41538.5|41540.6|41520.6|13
1732023330000|2024-11-19 13:35:30|41540.4|41520.4|41520.8|41500.8|41540.4|41520.4|41520.8|41500.8|4
1732023340000|2024-11-19 13:35:40|41520.6|41500.6|41528.3|41508.3|41533.1|41513.1|41520.6|41500.6|9
1732023350000|2024-11-19 13:35:50|41530.6|41510.6|41530.8|41510.8|41533.1|41513.1|41528.3|41508.3|2
1732023360000|2024-11-19 13:36:00|41528.5|41508.5|41525.8|41505.8|41533.1|41513.1|41523.1|41503.1|10
1732023370000|2024-11-19 13:36:10|41526|41506|41553.1|41533.1|41553.1|41533.1|41526|41506|6
1732023380000|2024-11-19 13:36:20|41557.9|41537.9|41563.1|41543.1|41570.4|41550.4|41557.9|41537.9|6
1732023390000|2024-11-19 13:36:30|41560.6|41540.6|41553.1|41533.1|41560.6|41540.6|41552.9|41532.9|0
1732023400000|2024-11-19 13:36:40|41548.3|41528.3|41551|41531|41551|41531|41548.1|41528.1|12
1732023410000|2024-11-19 13:36:50|41550.8|41530.8|41568.1|41548.1|41570.4|41550.4|41550.8|41530.8|7
1732023420000|2024-11-19 13:37:00|41567.9|41547.9|41573.1|41553.1|41573.1|41553.1|41563.1|41543.1|20
1732023430000|2024-11-19 13:37:10|41570.6|41550.6|41573.1|41553.1|41575.4|41555.4|41570.4|41550.4|6
1732023440000|2024-11-19 13:37:20|41575.6|41555.6|41570.6|41550.6|41577.9|41557.9|41570.6|41550.6|5
1732023450000|2024-11-19 13:37:30|41570.4|41550.4|41575.6|41555.6|41575.8|41555.8|41570.4|41550.4|1
1732023460000|2024-11-19 13:37:40|41573.3|41553.3|41575.4|41555.4|41583.1|41563.1|41573.3|41553.3|14
1732023470000|2024-11-19 13:37:50|41575.6|41555.6|41575.4|41555.4|41578.1|41558.1|41575.4|41555.4|4
1732023480000|2024-11-19 13:38:00|41575.6|41555.6|41575.8|41555.8|41578.1|41558.1|41573.3|41553.3|5
1732023490000|2024-11-19 13:38:10|41576|41556|41573.3|41553.3|41578.3|41558.3|41573.3|41553.3|5
1732023500000|2024-11-19 13:38:20|41570.8|41550.8|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|5
1732023510000|2024-11-19 13:38:30|41570.4|41550.4|41573.3|41553.3|41573.3|41553.3|41570.4|41550.4|2
1732023520000|2024-11-19 13:38:40|41573.1|41553.1|41570.8|41550.8|41575.6|41555.6|41570.6|41550.6|1
1732023530000|2024-11-19 13:38:50|41573.3|41553.3|41578.3|41558.3|41580.8|41560.8|41573.3|41553.3|0
1732023540000|2024-11-19 13:39:00|41578.1|41558.1|41570.6|41550.6|41578.3|41558.3|41570.6|41550.6|3
1732023550000|2024-11-19 13:39:10|41568.1|41548.1|41565.4|41545.4|41570.4|41550.4|41562.9|41542.9|9
1732023560000|2024-11-19 13:39:20|41565.2|41545.2|41567.9|41547.9|41567.9|41547.9|41562.9|41542.9|3
1732023570000|2024-11-19 13:39:30|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|1
1732023580000|2024-11-19 13:39:40|41570.4|41550.4|41570.4|41550.4|41575.4|41555.4|41570.4|41550.4|4
1732023590000|2024-11-19 13:39:50|41572.9|41552.9|41577.9|41557.9|41580.4|41560.4|41572.7|41552.7|1
1732023600000|2024-11-19 13:40:00|41575.6|41555.6|41580.4|41560.4|41580.4|41560.4|41572.9|41552.9|9
1732023610000|2024-11-19 13:40:10|41578.1|41558.1|41592.9|41572.9|41595.4|41575.4|41577.9|41557.9|6
1732023620000|2024-11-19 13:40:20|41593.2|41573.2|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|5
1732023630000|2024-11-19 13:40:30|41590.7|41570.7|41587.9|41567.9|41593.4|41573.4|41587.9|41567.9|1
1732023640000|2024-11-19 13:40:40|41587.7|41567.7|41583.2|41563.2|41588.2|41568.2|41580.4|41560.4|3
1732023650000|2024-11-19 13:40:50|41580.9|41560.9|41590.7|41570.7|41590.7|41570.7|41580.9|41560.9|1
1732023660000|2024-11-19 13:41:00|41590.9|41570.9|41590.9|41570.9|41595.2|41575.2|41590.7|41570.7|5
1732023670000|2024-11-19 13:41:10|41593.2|41573.2|41598.2|41578.2|41598.2|41578.2|41593.2|41573.2|2
1732023680000|2024-11-19 13:41:20|41598.4|41578.4|41598.4|41578.4|41600.9|41580.9|41598.4|41578.4|6
1732023690000|2024-11-19 13:41:30|41595.9|41575.9|41585.9|41565.9|41595.9|41575.9|41585.7|41565.7|12
1732023700000|2024-11-19 13:41:40|41588.2|41568.2|41598.2|41578.2|41598.2|41578.2|41588.2|41568.2|20
1732023710000|2024-11-19 13:41:50|41595.9|41575.9|41600.9|41580.9|41600.9|41580.9|41595.9|41575.9|0
1732023720000|2024-11-19 13:42:00|41600.7|41580.7|41610.7|41590.7|41610.7|41590.7|41600.7|41580.7|17
1732023730000|2024-11-19 13:42:10|41610.9|41590.9|41615.9|41595.9|41615.9|41595.9|41610.7|41590.7|7
1732023740000|2024-11-19 13:42:20|41615.7|41595.7|41605.9|41585.9|41615.7|41595.7|41603.6|41583.6|4
1732023750000|2024-11-19 13:42:30|41606.1|41586.1|41591.1|41571.1|41608.2|41588.2|41591.1|41571.1|4
1732023760000|2024-11-19 13:42:40|41590.9|41570.9|41578.2|41558.2|41593.2|41573.2|41578.2|41558.2|5
1732023770000|2024-11-19 13:42:50|41578|41558|41578.2|41558.2|41578.2|41558.2|41575.3|41555.3|7
1732023780000|2024-11-19 13:43:00|41578.4|41558.4|41585.5|41565.5|41590.5|41570.5|41578.4|41558.4|3
1732023790000|2024-11-19 13:43:10|41585.7|41565.7|41588.2|41568.2|41588.2|41568.2|41585.7|41565.7|5
1732023800000|2024-11-19 13:43:20|41588|41568|41588|41568|41590.3|41570.3|41585.7|41565.7|4
1732023810000|2024-11-19 13:43:30|41587.8|41567.8|41575.5|41555.5|41587.8|41567.8|41575.5|41555.5|9
1732023820000|2024-11-19 13:43:40|41573|41553|41568|41548|41575.3|41555.3|41568|41548|9
1732023830000|2024-11-19 13:43:50|41565.5|41545.5|41565.5|41545.5|41568|41548|41565.3|41545.3|4
1732023840000|2024-11-19 13:44:00|41565.3|41545.3|41558|41538|41565.3|41545.3|41555.5|41535.5|14
1732023850000|2024-11-19 13:44:10|41560.3|41540.3|41565.3|41545.3|41565.3|41545.3|41560.1|41540.1|9
1732023860000|2024-11-19 13:44:20|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41557.8|41537.8|12
1732023870000|2024-11-19 13:44:30|41563|41543|41568|41548|41568|41548|41560.5|41540.5|2
1732023880000|2024-11-19 13:44:40|41570.5|41550.5|41568|41548|41570.5|41550.5|41568|41548|2
1732023890000|2024-11-19 13:44:50|41565.7|41545.7|41563|41543|41568|41548|41563|41543|0
1732023900000|2024-11-19 13:45:00|41562.8|41542.8|41560.5|41540.5|41565.7|41545.7|41560.5|41540.5|7
1732023910000|2024-11-19 13:45:10|41560.7|41540.7|41560.3|41540.3|41562.8|41542.8|41558|41538|12
1732023920000|2024-11-19 13:45:20|41560.5|41540.5|41563|41543|41563.2|41543.2|41560.5|41540.5|6
1732023930000|2024-11-19 13:45:30|41565.5|41545.5|41562.8|41542.8|41568|41548|41560.5|41540.5|0
1732023940000|2024-11-19 13:45:40|41560.5|41540.5|41560.5|41540.5|41563|41543|41560.3|41540.3|6
1732023950000|2024-11-19 13:45:50|41560.3|41540.3|41555.3|41535.3|41560.5|41540.5|41555.3|41535.3|12
1732023960000|2024-11-19 13:46:00|41553|41533|41550.5|41530.5|41555.5|41535.5|41550.5|41530.5|0
1732023970000|2024-11-19 13:46:10|41548|41528|41545.3|41525.3|41548|41528|41540.3|41520.3|7
1732023980000|2024-11-19 13:46:20|41543|41523|41547.8|41527.8|41550.5|41530.5|41542.8|41522.8|2
1732023990000|2024-11-19 13:46:30|41548|41528|41540.5|41520.5|41548|41528|41540.3|41520.3|4
1732024000000|2024-11-19 13:46:40|41540.3|41520.3|41530.3|41510.3|41540.5|41520.5|41530.3|41510.3|4
1732024010000|2024-11-19 13:46:50|41530.1|41510.1|41520.5|41500.5|41530.1|41510.1|41517.8|41497.8|8
1732024020000|2024-11-19 13:47:00|41522.8|41502.8|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|10
1732024030000|2024-11-19 13:47:10|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|41513|41493|4
1732024040000|2024-11-19 13:47:20|41517.8|41497.8|41517.8|41497.8|41520.1|41500.1|41517.8|41497.8|2
1732024050000|2024-11-19 13:47:30|41520.1|41500.1|41515.5|41495.5|41520.1|41500.1|41515.3|41495.3|7
1732024060000|2024-11-19 13:47:40|41515.3|41495.3|41518|41498|41518|41498|41512.8|41492.8|2
1732024070000|2024-11-19 13:47:50|41520.3|41500.3|41520.5|41500.5|41520.7|41500.7|41518|41498|3
1732024080000|2024-11-19 13:48:00|41518.2|41498.2|41522.8|41502.8|41522.8|41502.8|41515.7|41495.7|5
1732024090000|2024-11-19 13:48:10|41520.3|41500.3|41523|41503|41523|41503|41518|41498|4
1732024100000|2024-11-19 13:48:20|41523.2|41503.2|41528|41508|41528|41508|41523|41503|4
1732024110000|2024-11-19 13:48:30|41530.3|41510.3|41540.1|41520.1|41540.1|41520.1|41530.3|41510.3|3
1732024120000|2024-11-19 13:48:40|41537.8|41517.8|41532.8|41512.8|41537.8|41517.8|41530.3|41510.3|8
1732024130000|2024-11-19 13:48:50|41533|41513|41535.5|41515.5|41540.5|41520.5|41533|41513|5
1732024140000|2024-11-19 13:49:00|41533|41513|41530.3|41510.3|41535.5|41515.5|41530.3|41510.3|5
1732024150000|2024-11-19 13:49:10|41528|41508|41515.5|41495.5|41530.3|41510.3|41513|41493|17
1732024160000|2024-11-19 13:49:20|41517.8|41497.8|41515.3|41495.3|41517.8|41497.8|41510.5|41490.5|2
1732024170000|2024-11-19 13:49:30|41513|41493|41510.3|41490.3|41515.3|41495.3|41507.6|41487.6|10
1732024180000|2024-11-19 13:49:40|41512.6|41492.6|41510.5|41490.5|41512.6|41492.6|41509.9|41489.9|2
1732024190000|2024-11-19 13:49:50|41512.8|41492.8|41528|41508|41528|41508|41512.8|41492.8|1
1732024200000|2024-11-19 13:50:00|41530.3|41510.3|41532.8|41512.8|41532.8|41512.8|41523|41503|9
1732024210000|2024-11-19 13:50:10|41530.5|41510.5|41532.8|41512.8|41532.8|41512.8|41525.7|41505.7|2
1732024220000|2024-11-19 13:50:20|41530.3|41510.3|41535.7|41515.7|41535.7|41515.7|41528|41508|0
1732024230000|2024-11-19 13:50:30|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|1
1732024240000|2024-11-19 13:50:40|41537.8|41517.8|41537.8|41517.8|41538|41518|41535.5|41515.5|3
1732024250000|2024-11-19 13:50:50|41538|41518|41545.3|41525.3|41547.8|41527.8|41537.8|41517.8|2
1732024260000|2024-11-19 13:51:00|41545.1|41525.1|41543|41523|41545.1|41525.1|41540.3|41520.3|3
1732024270000|2024-11-19 13:51:10|41545.3|41525.3|41560.3|41540.3|41562.6|41542.6|41545.3|41525.3|4
1732024280000|2024-11-19 13:51:20|41560.1|41540.1|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|2
1732024290000|2024-11-19 13:51:30|41560.1|41540.1|41553|41533|41560.3|41540.3|41550.5|41530.5|2
1732024300000|2024-11-19 13:51:40|41550.7|41530.7|41542.8|41522.8|41550.7|41530.7|41542.8|41522.8|4
1732024310000|2024-11-19 13:51:50|41545.3|41525.3|41540.3|41520.3|41545.3|41525.3|41540.3|41520.3|5
1732024320000|2024-11-19 13:52:00|41540.1|41520.1|41547.4|41527.4|41547.4|41527.4|41538|41518|1
1732024330000|2024-11-19 13:52:10|41545.3|41525.3|41555.3|41535.3|41555.3|41535.3|41545.1|41525.1|9
1732024340000|2024-11-19 13:52:20|41555.1|41535.1|41545.5|41525.5|41555.1|41535.1|41540.5|41520.5|6
1732024350000|2024-11-19 13:52:30|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41545.5|41525.5|3
1732024360000|2024-11-19 13:52:40|41548|41528|41555.5|41535.5|41555.5|41535.5|41547.8|41527.8|1
1732024370000|2024-11-19 13:52:50|41555.3|41535.3|41585.7|41565.7|41585.7|41565.7|41555.3|41535.3|34
1732024380000|2024-11-19 13:53:00|41588|41568|41580.7|41560.7|41588|41568|41580.7|41560.7|6
1732024390000|2024-11-19 13:53:10|41583.2|41563.2|41585.7|41565.7|41588|41568|41583.2|41563.2|1
1732024400000|2024-11-19 13:53:20|41588.2|41568.2|41588.4|41568.4|41591.1|41571.1|41588.2|41568.2|6
1732024410000|2024-11-19 13:53:30|41586.1|41566.1|41573.2|41553.2|41586.1|41566.1|41573.2|41553.2|12
1732024420000|2024-11-19 13:53:40|41570.9|41550.9|41570.7|41550.7|41573.2|41553.2|41566.1|41546.1|16
1732024430000|2024-11-19 13:53:50|41570.5|41550.5|41550.5|41530.5|41570.5|41550.5|41550.5|41530.5|7
1732024440000|2024-11-19 13:54:00|41550.7|41530.7|41535.3|41515.3|41550.7|41530.7|41530.3|41510.3|7
1732024450000|2024-11-19 13:54:10|41533|41513|41532.8|41512.8|41535.3|41515.3|41528|41508|0
1732024460000|2024-11-19 13:54:20|41533|41513|41538|41518|41538|41518|41532.8|41512.8|1
1732024470000|2024-11-19 13:54:30|41537.8|41517.8|41540.1|41520.1|41545.3|41525.3|41537.8|41517.8|3
1732024480000|2024-11-19 13:54:40|41540.3|41520.3|41545.5|41525.5|41547.8|41527.8|41540.1|41520.1|0
1732024490000|2024-11-19 13:54:50|41550.1|41530.1|41548|41528|41550.5|41530.5|41545.3|41525.3|1
1732024500000|2024-11-19 13:55:00|41547.8|41527.8|41555.3|41535.3|41555.5|41535.5|41547.8|41527.8|11
1732024510000|2024-11-19 13:55:10|41555.5|41535.5|41550.3|41530.3|41560.1|41540.1|41548|41528|6
1732024520000|2024-11-19 13:55:20|41547.8|41527.8|41545.5|41525.5|41547.8|41527.8|41545.3|41525.3|3
1732024530000|2024-11-19 13:55:30|41545.3|41525.3|41545.3|41525.3|41550.3|41530.3|41543|41523|5
1732024540000|2024-11-19 13:55:40|41545.5|41525.5|41555.5|41535.5|41555.5|41535.5|41545.5|41525.5|3
1732024550000|2024-11-19 13:55:50|41557.8|41537.8|41555.5|41535.5|41560.3|41540.3|41555.5|41535.5|1
1732024560000|2024-11-19 13:56:00|41555.3|41535.3|41565.1|41545.1|41565.1|41545.1|41555.3|41535.3|3
1732024570000|2024-11-19 13:56:10|41563|41543|41560.3|41540.3|41565.3|41545.3|41560.1|41540.1|3
1732024580000|2024-11-19 13:56:20|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|0
1732024590000|2024-11-19 13:56:30|41562.8|41542.8|41565.5|41545.5|41565.5|41545.5|41560.5|41540.5|0
1732024600000|2024-11-19 13:56:40|41567.8|41547.8|41560.5|41540.5|41568|41548|41560.5|41540.5|3
1732024610000|2024-11-19 13:56:50|41558|41538|41560.3|41540.3|41560.3|41540.3|41555.3|41535.3|1
1732024620000|2024-11-19 13:57:00|41557.8|41537.8|41555.3|41535.3|41560.1|41540.1|41555.3|41535.3|1
1732024630000|2024-11-19 13:57:10|41555.5|41535.5|41555.5|41535.5|41560.1|41540.1|41555.3|41535.3|8
1732024640000|2024-11-19 13:57:20|41557.8|41537.8|41555.3|41535.3|41562.8|41542.8|41555.3|41535.3|1
1732024650000|2024-11-19 13:57:30|41557.6|41537.6|41552.4|41532.4|41557.8|41537.8|41552.4|41532.4|5
1732024660000|2024-11-19 13:57:40|41555.1|41535.1|41552.8|41532.8|41555.3|41535.3|41550.1|41530.1|10
1732024670000|2024-11-19 13:57:50|41550.5|41530.5|41560.5|41540.5|41563|41543|41550.5|41530.5|4
1732024680000|2024-11-19 13:58:00|41558.2|41538.2|41555.7|41535.7|41560.5|41540.5|41555.7|41535.7|0
1732024690000|2024-11-19 13:58:10|41558.2|41538.2|41558.2|41538.2|41560.9|41540.9|41555.7|41535.7|1
1732024700000|2024-11-19 13:58:20|41555.9|41535.9|41553.2|41533.2|41555.9|41535.9|41553|41533|1
1732024710000|2024-11-19 13:58:30|41555.5|41535.5|41550.7|41530.7|41555.7|41535.7|41550.7|41530.7|1
1732024720000|2024-11-19 13:58:40|41548.2|41528.2|41545.7|41525.7|41550.7|41530.7|41543.2|41523.2|3
1732024730000|2024-11-19 13:58:50|41540.9|41520.9|41550.5|41530.5|41550.5|41530.5|41540.7|41520.7|2
1732024740000|2024-11-19 13:59:00|41550.3|41530.3|41550.9|41530.9|41550.9|41530.9|41545.7|41525.7|2
1732024750000|2024-11-19 13:59:10|41550.7|41530.7|41548|41528|41550.7|41530.7|41548|41528|13
1732024760000|2024-11-19 13:59:20|41550.5|41530.5|41548|41528|41550.5|41530.5|41545.7|41525.7|0
1732024770000|2024-11-19 13:59:30|41550.5|41530.5|41545.7|41525.7|41550.5|41530.5|41543|41523|7
1732024780000|2024-11-19 13:59:40|41548|41528|41545.7|41525.7|41548|41528|41543.2|41523.2|5
1732024790000|2024-11-19 13:59:50|41545.9|41525.9|41553.2|41533.2|41555.9|41535.9|41545.9|41525.9|8
1732024800000|2024-11-19 14:00:00|41553|41533|41528.6|41508.6|41553|41533|41520.5|41500.5|14
1732024810000|2024-11-19 14:00:10|41533.4|41513.4|41560.9|41540.9|41560.9|41540.9|41533.4|41513.4|29
1732024820000|2024-11-19 14:00:20|41561.1|41541.1|41556.1|41536.1|41566.3|41546.3|41556.1|41536.1|12
1732024830000|2024-11-19 14:00:30|41555.9|41535.9|41531.3|41511.3|41555.9|41535.9|41531.3|41511.3|2
1732024840000|2024-11-19 14:00:40|41531.5|41511.5|41531.3|41511.3|41536.1|41516.1|41531.1|41511.1|1
1732024850000|2024-11-19 14:00:50|41533.6|41513.6|41531.5|41511.5|41533.8|41513.8|41531.1|41511.1|32
1732024860000|2024-11-19 14:01:00|41533.8|41513.8|41541.5|41521.5|41544.2|41524.2|41531.5|41511.5|12
1732024870000|2024-11-19 14:01:10|41541.3|41521.3|41546.5|41526.5|41549|41529|41541.3|41521.3|2
1732024880000|2024-11-19 14:01:20|41544|41524|41534|41514|41544|41524|41531.7|41511.7|4
1732024890000|2024-11-19 14:01:30|41536.3|41516.3|41534.2|41514.2|41536.5|41516.5|41529.2|41509.2|18
1732024900000|2024-11-19 14:01:40|41536.7|41516.7|41546.9|41526.9|41547.1|41527.1|41536.7|41516.7|5
1732024910000|2024-11-19 14:01:50|41547.1|41527.1|41536.5|41516.5|41549.6|41529.6|41536.5|41516.5|9
1732024920000|2024-11-19 14:02:00|41536.3|41516.3|41536.3|41516.3|41539|41519|41529.2|41509.2|3
1732024930000|2024-11-19 14:02:10|41536.5|41516.5|41541.3|41521.3|41543.8|41523.8|41536.5|41516.5|2
1732024940000|2024-11-19 14:02:20|41541.1|41521.1|41543.8|41523.8|41543.8|41523.8|41538.6|41518.6|0
1732024950000|2024-11-19 14:02:30|41546.1|41526.1|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|0
1732024960000|2024-11-19 14:02:40|41543.8|41523.8|41543.6|41523.6|41546.3|41526.3|41541.3|41521.3|0
1732024970000|2024-11-19 14:02:50|41543.8|41523.8|41551.1|41531.1|41551.1|41531.1|41543.6|41523.6|22
1732024980000|2024-11-19 14:03:00|41550.9|41530.9|41554|41534|41556.5|41536.5|41548.4|41528.4|5
1732024990000|2024-11-19 14:03:10|41556.3|41536.3|41548.8|41528.8|41556.5|41536.5|41548.8|41528.8|2
1732025000000|2024-11-19 14:03:20|41548.6|41528.6|41543.6|41523.6|41548.6|41528.6|41541.1|41521.1|4
1732025010000|2024-11-19 14:03:30|41541.1|41521.1|41535.9|41515.9|41541.1|41521.1|41535.9|41515.9|5
1732025020000|2024-11-19 14:03:40|41533.6|41513.6|41536.1|41516.1|41538.6|41518.6|41533.4|41513.4|3
1732025030000|2024-11-19 14:03:50|41535.9|41515.9|41538.2|41518.2|41538.2|41518.2|41533.4|41513.4|1
1732025040000|2024-11-19 14:04:00|41535.9|41515.9|41548.6|41528.6|41548.8|41528.8|41535.9|41515.9|5
1732025050000|2024-11-19 14:04:10|41548.8|41528.8|41548.6|41528.6|41550.9|41530.9|41546.3|41526.3|0
1732025060000|2024-11-19 14:04:20|41548.4|41528.4|41543.6|41523.6|41548.4|41528.4|41538.6|41518.6|3
1732025070000|2024-11-19 14:04:30|41545.9|41525.9|41538.6|41518.6|41546.3|41526.3|41538.6|41518.6|2
1732025080000|2024-11-19 14:04:40|41540.9|41520.9|41540.9|41520.9|41541.1|41521.1|41536.3|41516.3|2
1732025090000|2024-11-19 14:04:50|41536.3|41516.3|41528.6|41508.6|41536.3|41516.3|41528.6|41508.6|6
1732025100000|2024-11-19 14:05:00|41528.8|41508.8|41528.8|41508.8|41531.3|41511.3|41528.8|41508.8|4
1732025110000|2024-11-19 14:05:10|41526.5|41506.5|41526.1|41506.1|41526.5|41506.5|41523.8|41503.8|4
1732025120000|2024-11-19 14:05:20|41528.4|41508.4|41528.6|41508.6|41530.9|41510.9|41523.6|41503.6|5
1732025130000|2024-11-19 14:05:30|41526.3|41506.3|41528.4|41508.4|41528.6|41508.6|41523.8|41503.8|2
1732025140000|2024-11-19 14:05:40|41528.6|41508.6|41526.1|41506.1|41531.1|41511.1|41525.9|41505.9|5
1732025150000|2024-11-19 14:05:50|41528.4|41508.4|41528.6|41508.6|41528.6|41508.6|41523.4|41503.4|23
1732025160000|2024-11-19 14:06:00|41528.8|41508.8|41558.6|41538.6|41558.8|41538.8|41528.8|41508.8|11
1732025170000|2024-11-19 14:06:10|41556.3|41536.3|41556.1|41536.1|41560.9|41540.9|41556.1|41536.1|1
1732025180000|2024-11-19 14:06:20|41555.9|41535.9|41543.4|41523.4|41555.9|41535.9|41543.4|41523.4|8
1732025190000|2024-11-19 14:06:30|41543.6|41523.6|41546.4|41526.4|41546.6|41526.6|41541.1|41521.1|3
1732025200000|2024-11-19 14:06:40|41548.9|41528.9|41551.4|41531.4|41551.4|41531.4|41546.4|41526.4|8
1732025210000|2024-11-19 14:06:50|41551.2|41531.2|41556.8|41536.8|41559.1|41539.1|41541.6|41521.6|6
1732025220000|2024-11-19 14:07:00|41557|41537|41574.3|41554.3|41574.3|41554.3|41557|41537|10
1732025230000|2024-11-19 14:07:10|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41564.3|41544.3|11
1732025240000|2024-11-19 14:07:20|41574.1|41554.1|41576.8|41556.8|41584.3|41564.3|41574.1|41554.1|11
1732025250000|2024-11-19 14:07:30|41576.6|41556.6|41597|41577|41597|41577|41571.8|41551.8|21
1732025260000|2024-11-19 14:07:40|41599.3|41579.3|41609.1|41589.1|41611.6|41591.6|41599.3|41579.3|24
1732025270000|2024-11-19 14:07:50|41606.8|41586.8|41594.1|41574.1|41606.8|41586.8|41594.1|41574.1|31
1732025280000|2024-11-19 14:08:00|41591.6|41571.6|41586.6|41566.6|41591.6|41571.6|41581.8|41561.8|4
1732025290000|2024-11-19 14:08:10|41586.8|41566.8|41581.8|41561.8|41586.8|41566.8|41579.1|41559.1|9
1732025300000|2024-11-19 14:08:20|41584.3|41564.3|41586.8|41566.8|41589.3|41569.3|41581.6|41561.6|7
1732025310000|2024-11-19 14:08:30|41587|41567|41586.6|41566.6|41587|41567|41579.5|41559.5|12
1732025320000|2024-11-19 14:08:40|41589.1|41569.1|41589.3|41569.3|41591.8|41571.8|41589.1|41569.1|8
1732025330000|2024-11-19 14:08:50|41591.8|41571.8|41594.1|41574.1|41599.3|41579.3|41591.6|41571.6|4
1732025340000|2024-11-19 14:09:00|41594.3|41574.3|41604.3|41584.3|41604.3|41584.3|41591.8|41571.8|5
1732025350000|2024-11-19 14:09:10|41601.8|41581.8|41594.5|41574.5|41601.8|41581.8|41586.8|41566.8|5
1732025360000|2024-11-19 14:09:20|41592|41572|41591.8|41571.8|41594.5|41574.5|41591.8|41571.8|1
1732025370000|2024-11-19 14:09:30|41589.3|41569.3|41584.3|41564.3|41589.3|41569.3|41581.8|41561.8|16
1732025380000|2024-11-19 14:09:40|41581.8|41561.8|41584.3|41564.3|41586.6|41566.6|41581.8|41561.8|2
1732025390000|2024-11-19 14:09:50|41586.8|41566.8|41589.3|41569.3|41594.3|41574.3|41586.8|41566.8|3
1732025400000|2024-11-19 14:10:00|41586.8|41566.8|41589.3|41569.3|41591.8|41571.8|41584.3|41564.3|5
1732025410000|2024-11-19 14:10:10|41589.5|41569.5|41586.4|41566.4|41589.5|41569.5|41586|41566|6
1732025420000|2024-11-19 14:10:20|41581.8|41561.8|41581.8|41561.8|41584.3|41564.3|41581.6|41561.6|5
1732025430000|2024-11-19 14:10:30|41581.6|41561.6|41566.8|41546.8|41581.8|41561.8|41566.8|41546.8|9
1732025440000|2024-11-19 14:10:40|41569.1|41549.1|41572|41552|41572|41552|41566.4|41546.4|2
1732025450000|2024-11-19 14:10:50|41571.8|41551.8|41566.6|41546.6|41576.8|41556.8|41564.1|41544.1|4
1732025460000|2024-11-19 14:11:00|41569.1|41549.1|41566.8|41546.8|41571.4|41551.4|41566.4|41546.4|0
1732025470000|2024-11-19 14:11:10|41566.6|41546.6|41581.6|41561.6|41581.6|41561.6|41564.1|41544.1|6
1732025480000|2024-11-19 14:11:20|41577|41557|41579.1|41559.1|41581.6|41561.6|41576.6|41556.6|6
1732025490000|2024-11-19 14:11:30|41576.8|41556.8|41569.1|41549.1|41576.8|41556.8|41569.1|41549.1|3
1732025500000|2024-11-19 14:11:40|41566.8|41546.8|41556.8|41536.8|41569.1|41549.1|41556.8|41536.8|8
1732025510000|2024-11-19 14:11:50|41556.6|41536.6|41559.1|41539.1|41559.3|41539.3|41556.6|41536.6|6
1732025520000|2024-11-19 14:12:00|41556.8|41536.8|41559.1|41539.1|41559.1|41539.1|41546.4|41526.4|14
1732025530000|2024-11-19 14:12:10|41559.3|41539.3|41556.6|41536.6|41564.1|41544.1|41551.8|41531.8|6
1732025540000|2024-11-19 14:12:20|41559.3|41539.3|41569.3|41549.3|41569.3|41549.3|41559.3|41539.3|6
1732025550000|2024-11-19 14:12:30|41569.7|41549.7|41576.8|41556.8|41579.3|41559.3|41569.7|41549.7|2
1732025560000|2024-11-19 14:12:40|41576.4|41556.4|41579.1|41559.1|41579.1|41559.1|41571.8|41551.8|1
1732025570000|2024-11-19 14:12:50|41576.8|41556.8|41576.8|41556.8|41579.1|41559.1|41574.1|41554.1|20
1732025580000|2024-11-19 14:13:00|41579.3|41559.3|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|2
1732025590000|2024-11-19 14:13:10|41581.6|41561.6|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|4
1732025600000|2024-11-19 14:13:20|41579.3|41559.3|41586.6|41566.6|41586.6|41566.6|41579.3|41559.3|3
1732025610000|2024-11-19 14:13:30|41591.4|41571.4|41586.8|41566.8|41591.4|41571.4|41584.3|41564.3|3
1732025620000|2024-11-19 14:13:40|41584.3|41564.3|41589.5|41569.5|41589.7|41569.7|41581.8|41561.8|4
1732025630000|2024-11-19 14:13:50|41589.3|41569.3|41599.1|41579.1|41599.1|41579.1|41589.3|41569.3|9
1732025640000|2024-11-19 14:14:00|41596.6|41576.6|41589.5|41569.5|41596.8|41576.8|41589.1|41569.1|5
1732025650000|2024-11-19 14:14:10|41591.6|41571.6|41584.3|41564.3|41591.6|41571.6|41581.8|41561.8|4
1732025660000|2024-11-19 14:14:20|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41581.8|41561.8|2
1732025670000|2024-11-19 14:14:30|41584.1|41564.1|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|2
1732025680000|2024-11-19 14:14:40|41584.3|41564.3|41581.8|41561.8|41584.3|41564.3|41579.3|41559.3|4
1732025690000|2024-11-19 14:14:50|41584.3|41564.3|41581.8|41561.8|41586.8|41566.8|41579.3|41559.3|5
1732025700000|2024-11-19 14:15:00|41579.3|41559.3|41576.4|41556.4|41579.3|41559.3|41576.2|41556.2|3
1732025710000|2024-11-19 14:15:10|41576.6|41556.6|41579.1|41559.1|41581.6|41561.6|41574.1|41554.1|5
1732025720000|2024-11-19 14:15:20|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41574.3|41554.3|2
1732025730000|2024-11-19 14:15:30|41577|41557|41569.3|41549.3|41577|41557|41569.3|41549.3|8
1732025740000|2024-11-19 14:15:40|41569.1|41549.1|41561.8|41541.8|41569.1|41549.1|41561.8|41541.8|5
1732025750000|2024-11-19 14:15:50|41561.6|41541.6|41559.1|41539.1|41561.6|41541.6|41556.8|41536.8|5
1732025760000|2024-11-19 14:16:00|41556.8|41536.8|41559.3|41539.3|41559.5|41539.5|41556.8|41536.8|5
1732025770000|2024-11-19 14:16:10|41561.6|41541.6|41549.3|41529.3|41561.6|41541.6|41549.3|41529.3|7
1732025780000|2024-11-19 14:16:20|41546.8|41526.8|41541.8|41521.8|41546.8|41526.8|41541.8|41521.8|1
1732025790000|2024-11-19 14:16:30|41539.3|41519.3|41541.8|41521.8|41541.8|41521.8|41534.5|41514.5|20
1732025800000|2024-11-19 14:16:40|41541.6|41521.6|41541.8|41521.8|41544.3|41524.3|41539.3|41519.3|11
1732025810000|2024-11-19 14:16:50|41544.1|41524.1|41541.8|41521.8|41544.1|41524.1|41539.5|41519.5|3
1732025820000|2024-11-19 14:17:00|41544.1|41524.1|41549.3|41529.3|41549.3|41529.3|41541.8|41521.8|3
1732025830000|2024-11-19 14:17:10|41548.9|41528.9|41546.6|41526.6|41551.8|41531.8|41544.3|41524.3|12
1732025840000|2024-11-19 14:17:20|41544.3|41524.3|41546.8|41526.8|41549.1|41529.1|41544.3|41524.3|1
1732025850000|2024-11-19 14:17:30|41546.6|41526.6|41549.3|41529.3|41549.3|41529.3|41544.3|41524.3|8
1732025860000|2024-11-19 14:17:40|41551.6|41531.6|41556.8|41536.8|41556.8|41536.8|41549.3|41529.3|4
1732025870000|2024-11-19 14:17:50|41556.6|41536.6|41559.1|41539.1|41561.8|41541.8|41554.3|41534.3|5
1732025880000|2024-11-19 14:18:00|41556.8|41536.8|41536.8|41516.8|41556.8|41536.8|41536.8|41516.8|7
1732025890000|2024-11-19 14:18:10|41536.6|41516.6|41526.6|41506.6|41536.6|41516.6|41526.4|41506.4|2
1732025900000|2024-11-19 14:18:20|41528.9|41508.9|41528.9|41508.9|41529.1|41509.1|41523.9|41503.9|20
1732025910000|2024-11-19 14:18:30|41531.4|41511.4|41536.4|41516.4|41536.4|41516.4|41531.4|41511.4|1
1732025920000|2024-11-19 14:18:40|41536.2|41516.2|41533.7|41513.7|41536.4|41516.4|41531.4|41511.4|4
1732025930000|2024-11-19 14:18:50|41531.2|41511.2|41526.6|41506.6|41531.2|41511.2|41526.6|41506.6|2
1732025940000|2024-11-19 14:19:00|41526.4|41506.4|41508.9|41488.9|41526.6|41506.6|41508.9|41488.9|23
1732025950000|2024-11-19 14:19:10|41511.2|41491.2|41496.4|41476.4|41511.4|41491.4|41496.2|41476.2|11
1732025960000|2024-11-19 14:19:20|41493.9|41473.9|41481.6|41461.6|41493.9|41473.9|41479.1|41459.1|18
1732025970000|2024-11-19 14:19:30|41481.4|41461.4|41481.4|41461.4|41486.4|41466.4|41479.1|41459.1|7
1732025980000|2024-11-19 14:19:40|41481.6|41461.6|41488.9|41468.9|41489.1|41469.1|41481.6|41461.6|3
1732025990000|2024-11-19 14:19:50|41486.4|41466.4|41489.1|41469.1|41489.1|41469.1|41486.4|41466.4|0
1732026000000|2024-11-19 14:20:00|41491.4|41471.4|41496.6|41476.6|41499.1|41479.1|41489.3|41469.3|9
1732026010000|2024-11-19 14:20:10|41496.8|41476.8|41504.1|41484.1|41504.1|41484.1|41493.9|41473.9|5
1732026020000|2024-11-19 14:20:20|41504.3|41484.3|41514.1|41494.1|41516.6|41496.6|41504.3|41484.3|0
1732026030000|2024-11-19 14:20:30|41511.8|41491.8|41511.8|41491.8|41514.3|41494.3|41511.6|41491.6|2
1732026040000|2024-11-19 14:20:40|41514.1|41494.1|41514.3|41494.3|41514.3|41494.3|41511.8|41491.8|5
1732026050000|2024-11-19 14:20:50|41516.6|41496.6|41511.8|41491.8|41516.6|41496.6|41511.6|41491.6|4
1732026060000|2024-11-19 14:21:00|41509.3|41489.3|41504.1|41484.1|41514.1|41494.1|41504.1|41484.1|2
1732026070000|2024-11-19 14:21:10|41501.6|41481.6|41494.3|41474.3|41501.6|41481.6|41494.3|41474.3|2
1732026080000|2024-11-19 14:21:20|41491.8|41471.8|41486.6|41466.6|41494.3|41474.3|41484.1|41464.1|12
1732026090000|2024-11-19 14:21:30|41484.3|41464.3|41476.8|41456.8|41486.8|41466.8|41476.8|41456.8|22
1732026100000|2024-11-19 14:21:40|41479.1|41459.1|41494.1|41474.1|41494.1|41474.1|41479.1|41459.1|8
1732026110000|2024-11-19 14:21:50|41493.9|41473.9|41489.1|41469.1|41494.1|41474.1|41486.6|41466.6|2
1732026120000|2024-11-19 14:22:00|41489.3|41469.3|41484.1|41464.1|41491.8|41471.8|41481.8|41461.8|1
1732026130000|2024-11-19 14:22:10|41481.6|41461.6|41479.3|41459.3|41486.6|41466.6|41479.3|41459.3|6
1732026140000|2024-11-19 14:22:20|41481.8|41461.8|41479.3|41459.3|41484.1|41464.1|41476.8|41456.8|15
1732026150000|2024-11-19 14:22:30|41479.1|41459.1|41481.8|41461.8|41484.3|41464.3|41479.1|41459.1|3
1732026160000|2024-11-19 14:22:40|41482|41462|41484.1|41464.1|41484.3|41464.3|41479.3|41459.3|1
1732026170000|2024-11-19 14:22:50|41481.8|41461.8|41484.1|41464.1|41484.5|41464.5|41479.3|41459.3|11
1732026180000|2024-11-19 14:23:00|41481.8|41461.8|41491.8|41471.8|41491.8|41471.8|41481.8|41461.8|3
1732026190000|2024-11-19 14:23:10|41489.3|41469.3|41489.1|41469.1|41489.3|41469.3|41486.4|41466.4|4
1732026200000|2024-11-19 14:23:20|41491.8|41471.8|41499.3|41479.3|41499.3|41479.3|41491.8|41471.8|10
1732026210000|2024-11-19 14:23:30|41494.5|41474.5|41504.1|41484.1|41504.3|41484.3|41494.3|41474.3|19
1732026220000|2024-11-19 14:23:40|41501.8|41481.8|41494.3|41474.3|41501.8|41481.8|41494.3|41474.3|8
1732026230000|2024-11-19 14:23:50|41492|41472|41479.3|41459.3|41492|41472|41479.3|41459.3|7
1732026240000|2024-11-19 14:24:00|41481.6|41461.6|41484.1|41464.1|41486.6|41466.6|41481.4|41461.4|3
1732026250000|2024-11-19 14:24:10|41483.9|41463.9|41479.3|41459.3|41483.9|41463.9|41479.3|41459.3|2
1732026260000|2024-11-19 14:24:20|41481.8|41461.8|41481.8|41461.8|41484.1|41464.1|41479.3|41459.3|4
1732026270000|2024-11-19 14:24:30|41484.1|41464.1|41479.1|41459.1|41484.1|41464.1|41479.1|41459.1|6
1732026280000|2024-11-19 14:24:40|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41469.1|41449.1|7
1732026290000|2024-11-19 14:24:50|41469.3|41449.3|41466.4|41446.4|41471.6|41451.6|41466.4|41446.4|9
1732026300000|2024-11-19 14:25:00|41464.1|41444.1|41464.1|41444.1|41469.1|41449.1|41464.1|41444.1|3
1732026310000|2024-11-19 14:25:10|41463.9|41443.9|41459.3|41439.3|41463.9|41443.9|41456.6|41436.6|12
1732026320000|2024-11-19 14:25:20|41459.1|41439.1|41464.3|41444.3|41466.8|41446.8|41459.1|41439.1|22
1732026330000|2024-11-19 14:25:30|41466.6|41446.6|41466.8|41446.8|41469.3|41449.3|41464.3|41444.3|5
1732026340000|2024-11-19 14:25:40|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41464.1|41444.1|1
1732026350000|2024-11-19 14:25:50|41467|41447|41479.3|41459.3|41479.3|41459.3|41467|41447|5
1732026360000|2024-11-19 14:26:00|41476.8|41456.8|41476.8|41456.8|41481.8|41461.8|41476.8|41456.8|12
1732026370000|2024-11-19 14:26:10|41479.3|41459.3|41489.7|41469.7|41489.7|41469.7|41479.3|41459.3|12
1732026380000|2024-11-19 14:26:20|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|87
1732026390000|2024-11-19 14:26:30|41492.4|41472.4|41495.1|41475.1|41495.3|41475.3|41492.4|41472.4|1
1732026400000|2024-11-19 14:26:40|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41495.1|41475.1|5
1732026410000|2024-11-19 14:26:50|41495.3|41475.3|41495.1|41475.1|41500.1|41480.1|41495.1|41475.1|21
1732026420000|2024-11-19 14:27:00|41497.6|41477.6|41502.6|41482.6|41502.6|41482.6|41497.6|41477.6|10
1732026430000|2024-11-19 14:27:10|41502.4|41482.4|41500.1|41480.1|41502.6|41482.6|41500.1|41480.1|20
1732026440000|2024-11-19 14:27:20|41502.6|41482.6|41497.6|41477.6|41502.6|41482.6|41497.6|41477.6|10
1732026450000|2024-11-19 14:27:30|41497.8|41477.8|41502.4|41482.4|41502.6|41482.6|41497.8|41477.8|8
1732026460000|2024-11-19 14:27:40|41500.1|41480.1|41500.1|41480.1|41505.1|41485.1|41500.1|41480.1|0
1732026470000|2024-11-19 14:27:50|41500.3|41480.3|41505.1|41485.1|41505.1|41485.1|41500.3|41480.3|11
1732026480000|2024-11-19 14:28:00|41509.9|41489.9|41520.1|41500.1|41520.1|41500.1|41509.9|41489.9|13
1732026490000|2024-11-19 14:28:10|41520.3|41500.3|41517.6|41497.6|41524.9|41504.9|41517.6|41497.6|7
1732026500000|2024-11-19 14:28:20|41515.3|41495.3|41511.8|41491.8|41517.6|41497.6|41511.6|41491.6|130
1732026510000|2024-11-19 14:28:30|41514.3|41494.3|41509.5|41489.5|41514.3|41494.3|41509.3|41489.3|5
1732026520000|2024-11-19 14:28:40|41509.3|41489.3|41514.3|41494.3|41516.8|41496.8|41509.3|41489.3|4
1732026530000|2024-11-19 14:28:50|41516.8|41496.8|41519.1|41499.1|41521.6|41501.6|41516.8|41496.8|1
1732026540000|2024-11-19 14:29:00|41521.4|41501.4|41516.8|41496.8|41521.8|41501.8|41516.8|41496.8|3
1732026550000|2024-11-19 14:29:10|41516.6|41496.6|41521.6|41501.6|41521.8|41501.8|41516.6|41496.6|1
1732026560000|2024-11-19 14:29:20|41519.1|41499.1|41521.8|41501.8|41521.8|41501.8|41519.1|41499.1|0
1732026570000|2024-11-19 14:29:30|41524.1|41504.1|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|1
1732026580000|2024-11-19 14:29:40|41526.8|41506.8|41521.8|41501.8|41526.8|41506.8|41519.5|41499.5|2
1732026590000|2024-11-19 14:29:50|41519.3|41499.3|41524.5|41504.5|41529.1|41509.1|41519.3|41499.3|1
1732026600000|2024-11-19 14:30:00|41526.8|41506.8|41532|41512|41536.8|41516.8|41526.8|41506.8|7
1732026610000|2024-11-19 14:30:10|41534.3|41514.3|41529.1|41509.1|41534.3|41514.3|41526.6|41506.6|3
1732026620000|2024-11-19 14:30:20|41529.3|41509.3|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|2
1732026630000|2024-11-19 14:30:30|41526.6|41506.6|41539.1|41519.1|41546.4|41526.4|41526.6|41506.6|12
1732026640000|2024-11-19 14:30:40|41539.3|41519.3|41544.3|41524.3|41544.3|41524.3|41536.8|41516.8|6
1732026650000|2024-11-19 14:30:50|41546.6|41526.6|41559.3|41539.3|41561.8|41541.8|41546.6|41526.6|15
1732026660000|2024-11-19 14:31:00|41559.1|41539.1|41559.3|41539.3|41559.3|41539.3|41551.8|41531.8|14
1732026670000|2024-11-19 14:31:10|41561.8|41541.8|41544.3|41524.3|41564.1|41544.1|41539.5|41519.5|15
1732026680000|2024-11-19 14:31:20|41544.1|41524.1|41544.7|41524.7|41552.2|41532.2|41539.3|41519.3|6
1732026690000|2024-11-19 14:31:30|41547|41527|41544.5|41524.5|41549.5|41529.5|41539.7|41519.7|1
1732026700000|2024-11-19 14:31:40|41542.2|41522.2|41559.7|41539.7|41559.7|41539.7|41542.2|41522.2|10
1732026710000|2024-11-19 14:31:50|41559.9|41539.9|41584.1|41564.1|41584.1|41564.1|41559.9|41539.9|10
1732026720000|2024-11-19 14:32:00|41581.8|41561.8|41556.8|41536.8|41581.8|41561.8|41556.8|41536.8|7
1732026730000|2024-11-19 14:32:10|41554.7|41534.7|41567.2|41547.2|41569.5|41549.5|41554.5|41534.5|25
1732026740000|2024-11-19 14:32:20|41567|41547|41576.8|41556.8|41576.8|41556.8|41567|41547|0
1732026750000|2024-11-19 14:32:30|41574.5|41554.5|41579.7|41559.7|41582|41562|41574.5|41554.5|2
1732026760000|2024-11-19 14:32:40|41577.2|41557.2|41562.2|41542.2|41577.2|41557.2|41562.2|41542.2|6
1732026770000|2024-11-19 14:32:50|41564.5|41544.5|41579.7|41559.7|41579.7|41559.7|41559.7|41539.7|47
1732026780000|2024-11-19 14:33:00|41577|41557|41571.8|41551.8|41577.2|41557.2|41567|41547|10
1732026790000|2024-11-19 14:33:10|41572|41552|41574.5|41554.5|41576.8|41556.8|41569.8|41549.8|1
1732026800000|2024-11-19 14:33:20|41574.3|41554.3|41572.1|41552.1|41574.6|41554.6|41567.1|41547.1|2
1732026810000|2024-11-19 14:33:30|41574.3|41554.3|41567.3|41547.3|41574.6|41554.6|41567.1|41547.1|9
1732026820000|2024-11-19 14:33:40|41564.8|41544.8|41572.1|41552.1|41572.1|41552.1|41564.6|41544.6|9
1732026830000|2024-11-19 14:33:50|41569.8|41549.8|41577.1|41557.1|41577.1|41557.1|41569.8|41549.8|4
1732026840000|2024-11-19 14:34:00|41579.8|41559.8|41584.6|41564.6|41587.1|41567.1|41579.8|41559.8|47
1732026850000|2024-11-19 14:34:10|41587.1|41567.1|41594.6|41574.6|41597.1|41577.1|41587.1|41567.1|14
1732026860000|2024-11-19 14:34:20|41594.4|41574.4|41589.8|41569.8|41594.8|41574.8|41589.8|41569.8|4
1732026870000|2024-11-19 14:34:30|41590|41570|41589.8|41569.8|41594.8|41574.8|41587.3|41567.3|12
1732026880000|2024-11-19 14:34:40|41594.8|41574.8|41594.8|41574.8|41599.6|41579.6|41594.8|41574.8|1
1732026890000|2024-11-19 14:34:50|41597.1|41577.1|41599.8|41579.8|41604.4|41584.4|41597.1|41577.1|13
1732026900000|2024-11-19 14:35:00|41599.6|41579.6|41584.4|41564.4|41599.6|41579.6|41584.4|41564.4|5
1732026910000|2024-11-19 14:35:10|41582.1|41562.1|41571.9|41551.9|41582.3|41562.3|41571.9|41551.9|8
1732026920000|2024-11-19 14:35:20|41574.2|41554.2|41567.1|41547.1|41574.2|41554.2|41567.1|41547.1|2
1732026930000|2024-11-19 14:35:30|41569.6|41549.6|41559.4|41539.4|41569.6|41549.6|41559.4|41539.4|16
1732026940000|2024-11-19 14:35:40|41551.9|41531.9|41552.1|41532.1|41552.1|41532.1|41542.1|41522.1|2
1732026950000|2024-11-19 14:35:50|41552.3|41532.3|41579.8|41559.8|41579.8|41559.8|41552.3|41532.3|4
1732026960000|2024-11-19 14:36:00|41582.3|41562.3|41567.1|41547.1|41584.8|41564.8|41567.1|41547.1|5
1732026970000|2024-11-19 14:36:10|41564.8|41544.8|41562.3|41542.3|41567.3|41547.3|41557.3|41537.3|7
1732026980000|2024-11-19 14:36:20|41562.5|41542.5|41579.6|41559.6|41579.6|41559.6|41562.5|41542.5|4
1732026990000|2024-11-19 14:36:30|41581.9|41561.9|41579.8|41559.8|41584.4|41564.4|41575|41555|9
1732027000000|2024-11-19 14:36:40|41579.6|41559.6|41582.1|41562.1|41582.1|41562.1|41577.3|41557.3|4
1732027010000|2024-11-19 14:36:50|41579.8|41559.8|41567.3|41547.3|41579.8|41559.8|41567.3|41547.3|8
1732027020000|2024-11-19 14:37:00|41565|41545|41576.9|41556.9|41576.9|41556.9|41562.5|41542.5|2
1732027030000|2024-11-19 14:37:10|41574.6|41554.6|41569.8|41549.8|41577.1|41557.1|41569.8|41549.8|5
1732027040000|2024-11-19 14:37:20|41570|41550|41574.8|41554.8|41579.8|41559.8|41569.8|41549.8|4
1732027050000|2024-11-19 14:37:30|41577.1|41557.1|41569.8|41549.8|41577.1|41557.1|41567.5|41547.5|1
1732027060000|2024-11-19 14:37:40|41567.3|41547.3|41567.3|41547.3|41572.1|41552.1|41564.8|41544.8|12
1732027070000|2024-11-19 14:37:50|41569.6|41549.6|41569.8|41549.8|41572.1|41552.1|41567.3|41547.3|0
1732027080000|2024-11-19 14:38:00|41572.1|41552.1|41592.1|41572.1|41592.1|41572.1|41572.1|41552.1|15
1732027090000|2024-11-19 14:38:10|41592.3|41572.3|41589.6|41569.6|41592.3|41572.3|41587.3|41567.3|9
1732027100000|2024-11-19 14:38:20|41587.3|41567.3|41592.3|41572.3|41594.4|41574.4|41584.8|41564.8|8
1732027110000|2024-11-19 14:38:30|41592.1|41572.1|41595.2|41575.2|41597.3|41577.3|41589.8|41569.8|5
1732027120000|2024-11-19 14:38:40|41592.5|41572.5|41582.7|41562.7|41592.5|41572.5|41580|41560|8
1732027130000|2024-11-19 14:38:50|41585|41565|41582.5|41562.5|41585|41565|41577.7|41557.7|3
1732027140000|2024-11-19 14:39:00|41582.7|41562.7|41582.7|41562.7|41585.2|41565.2|41580.2|41560.2|2
1732027150000|2024-11-19 14:39:10|41580.2|41560.2|41582.5|41562.5|41585.2|41565.2|41580.2|41560.2|0
1732027160000|2024-11-19 14:39:20|41584.8|41564.8|41580.2|41560.2|41585|41565|41577.7|41557.7|3
1732027170000|2024-11-19 14:39:30|41580|41560|41582.5|41562.5|41582.5|41562.5|41577.7|41557.7|0
1732027180000|2024-11-19 14:39:40|41580.2|41560.2|41587.3|41567.3|41587.3|41567.3|41580.2|41560.2|6
1732027190000|2024-11-19 14:39:50|41585|41565|41592.5|41572.5|41592.5|41572.5|41585|41565|4
1732027200000|2024-11-19 14:40:00|41594.8|41574.8|41597.5|41577.5|41600|41580|41590.2|41570.2|9
1732027210000|2024-11-19 14:40:10|41597.7|41577.7|41595.2|41575.2|41602.5|41582.5|41595.2|41575.2|6
1732027220000|2024-11-19 14:40:20|41592.9|41572.9|41597.5|41577.5|41597.5|41577.5|41592.7|41572.7|20
1732027230000|2024-11-19 14:40:30|41597.7|41577.7|41585|41565|41597.7|41577.7|41580.4|41560.4|6
1732027240000|2024-11-19 14:40:40|41585.2|41565.2|41587.5|41567.5|41590|41570|41585|41565|7
1732027250000|2024-11-19 14:40:50|41585|41565|41590|41570|41590|41570|41582.7|41562.7|4
1732027260000|2024-11-19 14:41:00|41592.3|41572.3|41590.2|41570.2|41595.2|41575.2|41590|41570|15
1732027270000|2024-11-19 14:41:10|41592.5|41572.5|41587.7|41567.7|41592.5|41572.5|41587.7|41567.7|11
1732027280000|2024-11-19 14:41:20|41587.9|41567.9|41592.7|41572.7|41595.2|41575.2|41587.9|41567.9|2
1732027290000|2024-11-19 14:41:30|41592.5|41572.5|41595.2|41575.2|41595.2|41575.2|41590.2|41570.2|8
1732027300000|2024-11-19 14:41:40|41595|41575|41600.2|41580.2|41600.4|41580.4|41592.5|41572.5|10
1732027310000|2024-11-19 14:41:50|41600.4|41580.4|41600.2|41580.2|41607.7|41587.7|41600.2|41580.2|18
1732027320000|2024-11-19 14:42:00|41597.9|41577.9|41595|41575|41600.2|41580.2|41592.5|41572.5|39
1732027330000|2024-11-19 14:42:10|41595.2|41575.2|41605|41585|41605|41585|41595.2|41575.2|6
1732027340000|2024-11-19 14:42:20|41604.8|41584.8|41607.5|41587.5|41607.5|41587.5|41600.2|41580.2|13
1732027350000|2024-11-19 14:42:30|41609.8|41589.8|41622.9|41602.9|41622.9|41602.9|41607.5|41587.5|59
1732027360000|2024-11-19 14:42:40|41623.1|41603.1|41622.7|41602.7|41627.7|41607.7|41620.4|41600.4|10
1732027370000|2024-11-19 14:42:50|41620.4|41600.4|41615|41595|41622.7|41602.7|41615|41595|4
1732027380000|2024-11-19 14:43:00|41617.5|41597.5|41630.2|41610.2|41632.5|41612.5|41617.5|41597.5|7
1732027390000|2024-11-19 14:43:10|41632.5|41612.5|41625|41605|41632.5|41612.5|41622.7|41602.7|8
1732027400000|2024-11-19 14:43:20|41622.7|41602.7|41622.7|41602.7|41625|41605|41620|41600|7
1732027410000|2024-11-19 14:43:30|41622.5|41602.5|41617.7|41597.7|41622.5|41602.5|41617.7|41597.7|3
1732027420000|2024-11-19 14:43:40|41617.5|41597.5|41615.2|41595.2|41617.5|41597.5|41612.7|41592.7|0
1732027430000|2024-11-19 14:43:50|41615.4|41595.4|41615|41595|41617.7|41597.7|41615|41595|3
1732027440000|2024-11-19 14:44:00|41612.5|41592.5|41595|41575|41612.5|41592.5|41592.5|41572.5|9
1732027450000|2024-11-19 14:44:10|41595.2|41575.2|41605|41585|41605|41585|41592.7|41572.7|2
1732027460000|2024-11-19 14:44:20|41602.7|41582.7|41604.8|41584.8|41604.8|41584.8|41600.2|41580.2|26
1732027470000|2024-11-19 14:44:30|41602.5|41582.5|41612.3|41592.3|41614.6|41594.6|41602.5|41582.5|3
1732027480000|2024-11-19 14:44:40|41612.5|41592.5|41610.2|41590.2|41612.5|41592.5|41610|41590|0
1732027490000|2024-11-19 14:44:50|41610|41590|41610.2|41590.2|41612.7|41592.7|41607.7|41587.7|1
1732027500000|2024-11-19 14:45:00|41610.4|41590.4|41612.7|41592.7|41615.4|41595.4|41610.2|41590.2|27
1732027510000|2024-11-19 14:45:10|41612.9|41592.9|41612.7|41592.7|41617.9|41597.9|41612.7|41592.7|10
1732027520000|2024-11-19 14:45:20|41612.9|41592.9|41610.2|41590.2|41615.2|41595.2|41610.2|41590.2|12
1732027530000|2024-11-19 14:45:30|41612.9|41592.9|41605.2|41585.2|41612.9|41592.9|41602.7|41582.7|18
1732027540000|2024-11-19 14:45:40|41605|41585|41605.4|41585.4|41607.7|41587.7|41605|41585|14
1732027550000|2024-11-19 14:45:50|41605.6|41585.6|41615.6|41595.6|41615.6|41595.6|41605.6|41585.6|17
1732027560000|2024-11-19 14:46:00|41615.4|41595.4|41607.9|41587.9|41615.6|41595.6|41607.9|41587.9|16
1732027570000|2024-11-19 14:46:10|41610.2|41590.2|41610.6|41590.6|41610.6|41590.6|41608.1|41588.1|9
1732027580000|2024-11-19 14:46:20|41608.3|41588.3|41608.1|41588.1|41610.6|41590.6|41605.6|41585.6|2
1732027590000|2024-11-19 14:46:30|41603.1|41583.1|41605.6|41585.6|41608.1|41588.1|41603.1|41583.1|3
1732027600000|2024-11-19 14:46:40|41608.1|41588.1|41611|41591|41611|41591|41605.6|41585.6|11
1732027610000|2024-11-19 14:46:50|41615.6|41595.6|41610.6|41590.6|41620.2|41600.2|41610.6|41590.6|4
1732027620000|2024-11-19 14:47:00|41610.4|41590.4|41612.7|41592.7|41612.9|41592.9|41610.2|41590.2|13
1732027630000|2024-11-19 14:47:10|41610.4|41590.4|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|2
1732027640000|2024-11-19 14:47:20|41610.6|41590.6|41590.4|41570.4|41610.6|41590.6|41590.2|41570.2|21
1732027650000|2024-11-19 14:47:30|41590.6|41570.6|41585.6|41565.6|41592.9|41572.9|41582.9|41562.9|4
1732027660000|2024-11-19 14:47:40|41590.6|41570.6|41595.6|41575.6|41600.6|41580.6|41590.6|41570.6|7
1732027670000|2024-11-19 14:47:50|41593.3|41573.3|41597.9|41577.9|41600.4|41580.4|41593.1|41573.1|2
1732027680000|2024-11-19 14:48:00|41595.4|41575.4|41590.6|41570.6|41595.4|41575.4|41588.1|41568.1|5
1732027690000|2024-11-19 14:48:10|41585.6|41565.6|41580.6|41560.6|41590.6|41570.6|41578.1|41558.1|7
1732027700000|2024-11-19 14:48:20|41578.3|41558.3|41580.2|41560.2|41580.6|41560.6|41575.2|41555.2|18
1732027710000|2024-11-19 14:48:30|41577.9|41557.9|41570.4|41550.4|41578.1|41558.1|41570.4|41550.4|2
1732027720000|2024-11-19 14:48:40|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|4
1732027730000|2024-11-19 14:48:50|41565.6|41545.6|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|10
1732027740000|2024-11-19 14:49:00|41568.1|41548.1|41570.6|41550.6|41575.4|41555.4|41565.6|41545.6|10
1732027750000|2024-11-19 14:49:10|41570.8|41550.8|41575.8|41555.8|41575.8|41555.8|41570.6|41550.6|27
1732027760000|2024-11-19 14:49:20|41578.3|41558.3|41581|41561|41585.8|41565.8|41575.8|41555.8|69
1732027770000|2024-11-19 14:49:30|41578.5|41558.5|41580.8|41560.8|41580.8|41560.8|41576|41556|12
1732027780000|2024-11-19 14:49:40|41580.6|41560.6|41576|41556|41580.8|41560.8|41576|41556|0
1732027790000|2024-11-19 14:49:50|41573.5|41553.5|41568.5|41548.5|41573.5|41553.5|41568.5|41548.5|4
1732027800000|2024-11-19 14:50:00|41568.3|41548.3|41558.7|41538.7|41568.3|41548.3|41558.7|41538.7|5
1732027810000|2024-11-19 14:50:10|41561|41541|41558.5|41538.5|41561|41541|41551|41531|13
1732027820000|2024-11-19 14:50:20|41560.8|41540.8|41558.5|41538.5|41561|41541|41556|41536|13
1732027830000|2024-11-19 14:50:30|41561|41541|41560.6|41540.6|41563.1|41543.1|41553.1|41533.1|91
1732027840000|2024-11-19 14:50:40|41555.6|41535.6|41550.4|41530.4|41555.6|41535.6|41550.4|41530.4|5
1732027850000|2024-11-19 14:50:50|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|4
1732027860000|2024-11-19 14:51:00|41552.9|41532.9|41555.6|41535.6|41555.6|41535.6|41550.6|41530.6|1
1732027870000|2024-11-19 14:51:10|41555.4|41535.4|41548.3|41528.3|41555.6|41535.6|41545.6|41525.6|6
1732027880000|2024-11-19 14:51:20|41550.6|41530.6|41555.6|41535.6|41558.1|41538.1|41550.6|41530.6|7
1732027890000|2024-11-19 14:51:30|41560.6|41540.6|41575.8|41555.8|41575.8|41555.8|41560.4|41540.4|26
1732027900000|2024-11-19 14:51:40|41578.1|41558.1|41583.5|41563.5|41586|41566|41575.8|41555.8|5
1732027910000|2024-11-19 14:51:50|41583.7|41563.7|41573.5|41553.5|41586|41566|41571|41551|6
1732027920000|2024-11-19 14:52:00|41571|41551|41565.8|41545.8|41571|41551|41565.6|41545.6|9
1732027930000|2024-11-19 14:52:10|41565.6|41545.6|41570.4|41550.4|41570.8|41550.8|41565.6|41545.6|11
1732027940000|2024-11-19 14:52:20|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41563.3|41543.3|1
1732027950000|2024-11-19 14:52:30|41568.3|41548.3|41570.8|41550.8|41573.1|41553.1|41568.1|41548.1|4
1732027960000|2024-11-19 14:52:40|41573.3|41553.3|41571|41551|41573.5|41553.5|41568.1|41548.1|1
1732027970000|2024-11-19 14:52:50|41573.3|41553.3|41571|41551|41575.8|41555.8|41570.8|41550.8|0
1732027980000|2024-11-19 14:53:00|41570.8|41550.8|41573.3|41553.3|41575.6|41555.6|41570.6|41550.6|5
1732027990000|2024-11-19 14:53:10|41575.6|41555.6|41568.7|41548.7|41575.8|41555.8|41568.7|41548.7|3
1732028000000|2024-11-19 14:53:20|41571|41551|41576|41556|41576|41556|41570.8|41550.8|3
1732028010000|2024-11-19 14:53:30|41575.8|41555.8|41571|41551|41575.8|41555.8|41571|41551|2
1732028020000|2024-11-19 14:53:40|41568.7|41548.7|41568.5|41548.5|41571|41551|41568.5|41548.5|3
1732028030000|2024-11-19 14:53:50|41570.8|41550.8|41560.8|41540.8|41570.8|41550.8|41560.8|41540.8|5
1732028040000|2024-11-19 14:54:00|41561|41541|41566|41546|41571.2|41551.2|41561|41541|6
1732028050000|2024-11-19 14:54:10|41565.8|41545.8|41566|41546|41566|41546|41565.8|41545.8|1
1732028060000|2024-11-19 14:54:20|41565.8|41545.8|41560.8|41540.8|41565.8|41545.8|41560.6|41540.6|14
1732028070000|2024-11-19 14:54:30|41560.6|41540.6|41558.1|41538.1|41560.8|41540.8|41555.6|41535.6|1
1732028080000|2024-11-19 14:54:40|41557.9|41537.9|41558.3|41538.3|41558.3|41538.3|41555.6|41535.6|5
1732028090000|2024-11-19 14:54:50|41556|41536|41555.8|41535.8|41556|41536|41553.1|41533.1|8
1732028100000|2024-11-19 14:55:00|41560.8|41540.8|41571|41551|41576|41556|41560.8|41540.8|30
1732028110000|2024-11-19 14:55:10|41568.5|41548.5|41568.9|41548.9|41571.2|41551.2|41568.5|41548.5|5
1732028120000|2024-11-19 14:55:20|41568.7|41548.7|41550.6|41530.6|41568.9|41548.9|41550.4|41530.4|67
1732028130000|2024-11-19 14:55:30|41550.8|41530.8|41550.6|41530.6|41553.3|41533.3|41550.6|41530.6|2
1732028140000|2024-11-19 14:55:40|41550.4|41530.4|41540.2|41520.2|41550.4|41530.4|41540.2|41520.2|6
1732028150000|2024-11-19 14:55:50|41540.4|41520.4|41540.6|41520.6|41540.6|41520.6|41537.9|41517.9|4
1732028160000|2024-11-19 14:56:00|41540.8|41520.8|41545.6|41525.6|41545.6|41525.6|41540.4|41520.4|8
1732028180000|2024-11-19 14:56:20|41545.8|41525.8|41550.6|41530.6|41550.6|41530.6|41545.6|41525.6|2
1732028190000|2024-11-19 14:56:30|41550.8|41530.8|41533.3|41513.3|41550.8|41530.8|41533.3|41513.3|2
1732028200000|2024-11-19 14:56:40|41531|41511|41523.3|41503.3|41531|41511|41523.1|41503.1|13
1732028210000|2024-11-19 14:56:50|41523.1|41503.1|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028220000|2024-11-19 14:57:00|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028230000|2024-11-19 14:57:10|41523.3|41503.3|41520.6|41500.6|41523.3|41503.3|41520.6|41500.6|9
1732028240000|2024-11-19 14:57:20|41520.4|41500.4|41525.4|41505.4|41525.4|41505.4|41520.4|41500.4|1
1732028250000|2024-11-19 14:57:30|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41520.4|41500.4|2
1732028260000|2024-11-19 14:57:40|41522.9|41502.9|41523.1|41503.1|41525.6|41505.6|41520.6|41500.6|3
1732028270000|2024-11-19 14:57:50|41520.6|41500.6|41525.6|41505.6|41525.6|41505.6|41520.6|41500.6|2
1732028280000|2024-11-19 14:58:00|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.2|41505.2|4
1732028290000|2024-11-19 14:58:10|41530.6|41510.6|41535.4|41515.4|41535.6|41515.6|41530.6|41510.6|7
1732028300000|2024-11-19 14:58:20|41533.1|41513.1|41545.4|41525.4|41545.4|41525.4|41533.1|41513.1|8
1732028310000|2024-11-19 14:58:30|41543.1|41523.1|41545.8|41525.8|41548.1|41528.1|41543.1|41523.1|0
1732028320000|2024-11-19 14:58:40|41545.6|41525.6|41545.6|41525.6|41545.8|41525.8|41543.3|41523.3|2
1732028330000|2024-11-19 14:58:50|41545.8|41525.8|41542.9|41522.9|41545.8|41525.8|41542.9|41522.9|9
1732028340000|2024-11-19 14:59:00|41545.4|41525.4|41540.2|41520.2|41545.4|41525.4|41540.2|41520.2|3
1732028350000|2024-11-19 14:59:10|41540.4|41520.4|41540.4|41520.4|41545.2|41525.2|41540.2|41520.2|1
1732028360000|2024-11-19 14:59:20|41540.6|41520.6|41540.2|41520.2|41545.2|41525.2|41540.2|41520.2|9
1732028370000|2024-11-19 14:59:30|41540|41520|41540|41520|41540.2|41520.2|41540|41520|4
1732028380000|2024-11-19 14:59:40|41542.3|41522.3|41542.5|41522.5|41544.8|41524.8|41542.3|41522.3|16
1732028390000|2024-11-19 14:59:50|41544.8|41524.8|41547.3|41527.3|41547.3|41527.3|41540.2|41520.2|13
1732028400000|2024-11-19 15:00:00|41545|41525|41544.8|41524.8|41545.2|41525.2|41539.8|41519.8|15
1732028410000|2024-11-19 15:00:10|41545|41525|41547.7|41527.7|41550.2|41530.2|41545|41525|4
1732028420000|2024-11-19 15:00:20|41545.2|41525.2|41530.2|41510.2|41545.2|41525.2|41525.2|41505.2|12
1732028430000|2024-11-19 15:00:30|41527.7|41507.7|41525.2|41505.2|41527.7|41507.7|41520.2|41500.2|6
1732028440000|2024-11-19 15:00:40|41525|41505|41525.2|41505.2|41530.2|41510.2|41522.7|41502.7|2
1732028450000|2024-11-19 15:00:50|41527.7|41507.7|41510.2|41490.2|41527.7|41507.7|41505.6|41485.6|12
1732028460000|2024-11-19 15:01:00|41512.5|41492.5|41530.3|41510.3|41530.3|41510.3|41512.5|41492.5|24
1732028470000|2024-11-19 15:01:10|41530.5|41510.5|41543.2|41523.2|41543.4|41523.4|41530.3|41510.3|48
1732028480000|2024-11-19 15:01:20|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|5
1732028490000|2024-11-19 15:01:30|41541.1|41521.1|41540.5|41520.5|41541.1|41521.1|41538.2|41518.2|7
1732028500000|2024-11-19 15:01:40|41545.7|41525.7|41546.1|41526.1|41550.7|41530.7|41541.1|41521.1|40
1732028510000|2024-11-19 15:01:50|41545.9|41525.9|41543.4|41523.4|41545.9|41525.9|41540.9|41520.9|3
1732028520000|2024-11-19 15:02:00|41545.7|41525.7|41546.1|41526.1|41548.6|41528.6|41545.7|41525.7|7
1732028530000|2024-11-19 15:02:10|41543.8|41523.8|41546.1|41526.1|41546.1|41526.1|41541.3|41521.3|3
1732028540000|2024-11-19 15:02:20|41545.7|41525.7|41541.1|41521.1|41546.1|41526.1|41541.1|41521.1|9
1732028550000|2024-11-19 15:02:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|6
1732028560000|2024-11-19 15:02:40|41538.8|41518.8|41530.7|41510.7|41538.8|41518.8|41530.7|41510.7|57
1732028570000|2024-11-19 15:02:50|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|5
1732028580000|2024-11-19 15:03:00|41533.2|41513.2|41525.9|41505.9|41533.2|41513.2|41525.9|41505.9|11
1732028590000|2024-11-19 15:03:10|41526.1|41506.1|41530.5|41510.5|41530.7|41510.7|41526.1|41506.1|4
1732028600000|2024-11-19 15:03:20|41528.2|41508.2|41535.3|41515.3|41535.3|41515.3|41525.7|41505.7|10
1732028610000|2024-11-19 15:03:30|41535.5|41515.5|41535.7|41515.7|41540.3|41520.3|41535.5|41515.5|25
1732028620000|2024-11-19 15:03:40|41535.5|41515.5|41535.7|41515.7|41535.9|41515.9|41530.9|41510.9|3
1732028630000|2024-11-19 15:03:50|41533.4|41513.4|41535.7|41515.7|41535.7|41515.7|41533.4|41513.4|0
1732028640000|2024-11-19 15:04:00|41535.9|41515.9|41533|41513|41538.2|41518.2|41533|41513|6
1732028650000|2024-11-19 15:04:10|41530.7|41510.7|41540.7|41520.7|41540.7|41520.7|41530.7|41510.7|9
1732028660000|2024-11-19 15:04:20|41543|41523|41546.1|41526.1|41548.4|41528.4|41543|41523|7
1732028670000|2024-11-19 15:04:30|41546.3|41526.3|41543.4|41523.4|41548.6|41528.6|41543.4|41523.4|5
1732028680000|2024-11-19 15:04:40|41543.2|41523.2|41530.7|41510.7|41543.2|41523.2|41530.7|41510.7|6
1732028690000|2024-11-19 15:04:50|41530.5|41510.5|41530.7|41510.7|41530.7|41510.7|41530.5|41510.5|0
1732028700000|2024-11-19 15:05:00|41530.9|41510.9|41531.1|41511.1|41533.6|41513.6|41530.9|41510.9|7
1732028710000|2024-11-19 15:05:10|41533.4|41513.4|41530.7|41510.7|41541.1|41521.1|41530.7|41510.7|60
1732028720000|2024-11-19 15:05:20|41528.4|41508.4|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|8
1732028730000|2024-11-19 15:05:30|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|9
1732028740000|2024-11-19 15:05:40|41525.5|41505.5|41530.7|41510.7|41533.2|41513.2|41525.5|41505.5|15
1732028750000|2024-11-19 15:05:50|41530.5|41510.5|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|1
1732028760000|2024-11-19 15:06:00|41530.5|41510.5|41525.7|41505.7|41533|41513|41525.7|41505.7|3
1732028770000|2024-11-19 15:06:10|41525.9|41505.9|41525.7|41505.7|41530.7|41510.7|41525.7|41505.7|4
1732028780000|2024-11-19 15:06:20|41530.5|41510.5|41525.7|41505.7|41530.5|41510.5|41525.7|41505.7|1
1732028790000|2024-11-19 15:06:30|41523.2|41503.2|41515.3|41495.3|41523.2|41503.2|41512.8|41492.8|14
1732028800000|2024-11-19 15:06:40|41515.5|41495.5|41525.7|41505.7|41525.7|41505.7|41515.5|41495.5|21
1732028810000|2024-11-19 15:06:50|41528.2|41508.2|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|2
1732028820000|2024-11-19 15:07:00|41530.5|41510.5|41525.5|41505.5|41530.5|41510.5|41523.2|41503.2|7
1732028830000|2024-11-19 15:07:10|41527.8|41507.8|41525.5|41505.5|41528|41508|41525.5|41505.5|1
1732028840000|2024-11-19 15:07:20|41525.7|41505.7|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|4
1732028850000|2024-11-19 15:07:30|41533|41513|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|47
1732028860000|2024-11-19 15:07:40|41530.5|41510.5|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|11
1732028870000|2024-11-19 15:07:50|41530.5|41510.5|41520.5|41500.5|41530.5|41510.5|41520.5|41500.5|3
1732028880000|2024-11-19 15:08:00|41518.2|41498.2|41510.3|41490.3|41518.2|41498.2|41507.6|41487.6|6
1732028890000|2024-11-19 15:08:10|41507.8|41487.8|41515.3|41495.3|41515.3|41495.3|41505.5|41485.5|9
1732028900000|2024-11-19 15:08:20|41520.3|41500.3|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|16
1732028910000|2024-11-19 15:08:30|41520.5|41500.5|41515.7|41495.7|41520.7|41500.7|41515.7|41495.7|14
1732028920000|2024-11-19 15:08:40|41520.3|41500.3|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|2
1732028930000|2024-11-19 15:08:50|41515.3|41495.3|41513|41493|41517.8|41497.8|41513|41493|0
1732028940000|2024-11-19 15:09:00|41515.3|41495.3|41512.8|41492.8|41515.3|41495.3|41510.3|41490.3|7
1732028950000|2024-11-19 15:09:10|41512.6|41492.6|41515.1|41495.1|41515.1|41495.1|41510.3|41490.3|5
1732028960000|2024-11-19 15:09:20|41512.6|41492.6|41510.3|41490.3|41512.6|41492.6|41510.3|41490.3|1
1732028970000|2024-11-19 15:09:30|41510.5|41490.5|41517.4|41497.4|41517.4|41497.4|41510.1|41490.1|18
1732028980000|2024-11-19 15:09:40|41517.8|41497.8|41515.1|41495.1|41520.3|41500.3|41512.6|41492.6|4
1732028990000|2024-11-19 15:09:50|41515.3|41495.3|41517.6|41497.6|41517.6|41497.6|41515.1|41495.1|6
1732029000000|2024-11-19 15:10:00|41517.8|41497.8|41520.5|41500.5|41520.5|41500.5|41517.8|41497.8|3
1732029010000|2024-11-19 15:10:10|41520.7|41500.7|41525.3|41505.3|41525.3|41505.3|41520.5|41500.5|14
1732029020000|2024-11-19 15:10:20|41525.1|41505.1|41525.1|41505.1|41525.3|41505.3|41524.9|41504.9|18
1732029030000|2024-11-19 15:10:30|41525.3|41505.3|41534.5|41514.5|41534.5|41514.5|41525.3|41505.3|9
1732029040000|2024-11-19 15:10:40|41532.2|41512.2|41520.1|41500.1|41532.2|41512.2|41520.1|41500.1|5
1732029050000|2024-11-19 15:10:50|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|38
1732029060000|2024-11-19 15:11:00|41520.1|41500.1|41517.4|41497.4|41520.1|41500.1|41514.7|41494.7|7
1732029070000|2024-11-19 15:11:10|41514.9|41494.9|41514.9|41494.9|41519.9|41499.9|41514.9|41494.9|0
1732029080000|2024-11-19 15:11:20|41514.7|41494.7|41510.1|41490.1|41514.9|41494.9|41510.1|41490.1|35
1732029090000|2024-11-19 15:11:30|41512.4|41492.4|41509.9|41489.9|41514.7|41494.7|41507.4|41487.4|4
1732029100000|2024-11-19 15:11:40|41507.4|41487.4|41509.9|41489.9|41509.9|41489.9|41505.1|41485.1|1
1732029110000|2024-11-19 15:11:50|41514.7|41494.7|41517|41497|41517|41497|41514.7|41494.7|13
1732029120000|2024-11-19 15:12:00|41514.7|41494.7|41509.9|41489.9|41514.9|41494.9|41509.9|41489.9|4
1732029130000|2024-11-19 15:12:10|41509.7|41489.7|41504.9|41484.9|41509.7|41489.7|41502.6|41482.6|5
1732029140000|2024-11-19 15:12:20|41507.2|41487.2|41504.7|41484.7|41507.2|41487.2|41504.7|41484.7|5
1732029150000|2024-11-19 15:12:30|41507|41487|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|2
1732029160000|2024-11-19 15:12:40|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|3
1732029170000|2024-11-19 15:12:50|41512|41492|41514.7|41494.7|41514.7|41494.7|41512|41492|0
1732029190000|2024-11-19 15:13:10|41514.9|41494.9|41519.9|41499.9|41519.9|41499.9|41514.9|41494.9|12
1732029200000|2024-11-19 15:13:20|41520.1|41500.1|41520.3|41500.3|41525.1|41505.1|41520.1|41500.1|4
1732029210000|2024-11-19 15:13:30|41520.1|41500.1|41520.1|41500.1|41520.3|41500.3|41520.1|41500.1|0
1732029220000|2024-11-19 15:13:40|41520.3|41500.3|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|4
1732029230000|2024-11-19 15:13:50|41525.1|41505.1|41522.6|41502.6|41525.3|41505.3|41520.3|41500.3|1
1732029240000|2024-11-19 15:14:00|41522.8|41502.8|41528|41508|41528|41508|41522.6|41502.6|5
1732029250000|2024-11-19 15:14:10|41527.8|41507.8|41530.3|41510.3|41530.3|41510.3|41525.3|41505.3|11
1732029260000|2024-11-19 15:14:20|41535.1|41515.1|41535.3|41515.3|41535.3|41515.3|41535.1|41515.1|6
1732029270000|2024-11-19 15:14:30|41540.1|41520.1|41540.3|41520.3|41540.3|41520.3|41540.1|41520.1|3
1732029280000|2024-11-19 15:14:40|41540.1|41520.1|41535.3|41515.3|41540.3|41520.3|41535.3|41515.3|1
1732029290000|2024-11-19 15:14:50|41537.8|41517.8|41540.3|41520.3|41540.3|41520.3|41535.3|41515.3|30
1732029300000|2024-11-19 15:15:00|41540.5|41520.5|41540.5|41520.5|41545.5|41525.5|41538|41518|11
1732029310000|2024-11-19 15:15:10|41538.2|41518.2|41538|41518|41542.8|41522.8|41538|41518|10
1732029320000|2024-11-19 15:15:20|41537.8|41517.8|41535.3|41515.3|41537.8|41517.8|41533|41513|14
1732029330000|2024-11-19 15:15:30|41535.1|41515.1|41527.8|41507.8|41535.3|41515.3|41527.8|41507.8|6
1732029340000|2024-11-19 15:15:40|41528|41508|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|4
1732029350000|2024-11-19 15:15:50|41530.1|41510.1|41525.1|41505.1|41530.1|41510.1|41525.1|41505.1|7
1732029360000|2024-11-19 15:16:00|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41520.3|41500.3|1
1732029370000|2024-11-19 15:16:10|41525.5|41505.5|41528|41508|41528|41508|41525.5|41505.5|0
1732029380000|2024-11-19 15:16:20|41530.5|41510.5|41525.3|41505.3|41530.5|41510.5|41525.3|41505.3|1
1732029390000|2024-11-19 15:16:30|41522.8|41502.8|41515.3|41495.3|41522.8|41502.8|41515.3|41495.3|8
1732029400000|2024-11-19 15:16:40|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41515.3|41495.3|10
1732029410000|2024-11-19 15:16:50|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41517.8|41497.8|10
1732029420000|2024-11-19 15:17:00|41522.6|41502.6|41520.3|41500.3|41523|41503|41520.3|41500.3|4
1732029430000|2024-11-19 15:17:10|41520.1|41500.1|41515.1|41495.1|41520.1|41500.1|41515.1|41495.1|3
1732029440000|2024-11-19 15:17:20|41512.8|41492.8|41497.4|41477.4|41512.8|41492.8|41497.4|41477.4|41
1732029450000|2024-11-19 15:17:30|41495.1|41475.1|41495.3|41475.3|41497.6|41477.6|41495.1|41475.1|2
1732029460000|2024-11-19 15:17:40|41495.1|41475.1|41494.9|41474.9|41495.3|41475.3|41494.9|41474.9|6
1732029470000|2024-11-19 15:17:50|41490.1|41470.1|41487.6|41467.6|41490.1|41470.1|41487.6|41467.6|77
1732029480000|2024-11-19 15:18:00|41487.4|41467.4|41485.1|41465.1|41487.6|41467.6|41482.6|41462.6|5
1732029490000|2024-11-19 15:18:10|41484.9|41464.9|41487.6|41467.6|41490.1|41470.1|41484.9|41464.9|3
1732029500000|2024-11-19 15:18:20|41487.8|41467.8|41490.3|41470.3|41492.8|41472.8|41487.8|41467.8|1
1732029510000|2024-11-19 15:18:30|41495.1|41475.1|41497.8|41477.8|41497.8|41477.8|41495.1|41475.1|3
1732029520000|2024-11-19 15:18:40|41497.6|41477.6|41495.3|41475.3|41497.8|41477.8|41495.3|41475.3|0
1732029530000|2024-11-19 15:18:50|41497.8|41477.8|41505.1|41485.1|41505.1|41485.1|41497.6|41477.6|5
1732029540000|2024-11-19 15:19:00|41505.3|41485.3|41510.3|41490.3|41510.3|41490.3|41505.1|41485.1|3
1732029550000|2024-11-19 15:19:10|41515.1|41495.1|41515.1|41495.1|41515.3|41495.3|41515.1|41495.1|7
1732029560000|2024-11-19 15:19:20|41512.8|41492.8|41510.3|41490.3|41515.1|41495.1|41510.3|41490.3|2
1732029570000|2024-11-19 15:19:30|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|3
1732029580000|2024-11-19 15:19:40|41515.1|41495.1|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|1
1732029590000|2024-11-19 15:19:50|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|5
1732029600000|2024-11-19 15:20:00|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|4
1732029610000|2024-11-19 15:20:10|41510.1|41490.1|41505.3|41485.3|41510.1|41490.1|41505.3|41485.3|2
1732029620000|2024-11-19 15:20:20|41505.7|41485.7|41505.3|41485.3|41510.3|41490.3|41505.3|41485.3|3
1732029630000|2024-11-19 15:20:30|41510.1|41490.1|41512.8|41492.8|41515.1|41495.1|41510.1|41490.1|6
1732029640000|2024-11-19 15:20:40|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|2
1732029650000|2024-11-19 15:20:50|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|5
1732029660000|2024-11-19 15:21:00|41512.8|41492.8|41505.3|41485.3|41512.8|41492.8|41505.3|41485.3|7
1732029670000|2024-11-19 15:21:10|41505.1|41485.1|41502.8|41482.8|41505.1|41485.1|41502.8|41482.8|0
1732029680000|2024-11-19 15:21:20|41500.3|41480.3|41502.8|41482.8|41502.8|41482.8|41500.3|41480.3|6
1732029690000|2024-11-19 15:21:30|41503|41483|41513|41493|41513.2|41493.2|41503|41483|26
1732029700000|2024-11-19 15:21:40|41510.7|41490.7|41510.5|41490.5|41510.7|41490.7|41510.5|41490.5|7
1732029710000|2024-11-19 15:21:50|41513|41493|41510.7|41490.7|41515.3|41495.3|41510.7|41490.7|5
1732029720000|2024-11-19 15:22:00|41513|41493|41513.2|41493.2|41513.2|41493.2|41513|41493|7
1732029730000|2024-11-19 15:22:10|41513|41493|41515.7|41495.7|41515.7|41495.7|41510.7|41490.7|2
1732029740000|2024-11-19 15:22:20|41518|41498|41520.5|41500.5|41520.5|41500.5|41515.7|41495.7|8
1732029750000|2024-11-19 15:22:30|||||||||4
1732029760000|2024-11-19 15:22:40|41518|41498|41520.7|41500.7|41520.7|41500.7|41515.7|41495.7|4
1732029770000|2024-11-19 15:22:50|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.7|41500.7|5
1732029780000|2024-11-19 15:23:00|41520.7|41500.7|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|9
1732029790000|2024-11-19 15:23:10|41525.5|41505.5|41523|41503|41525.7|41505.7|41523|41503|2
1732029800000|2024-11-19 15:23:20|41525.5|41505.5|41525.7|41505.7|41525.7|41505.7|41525.5|41505.5|1
1732029810000|2024-11-19 15:23:30|41525.9|41505.9|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|20
1732029820000|2024-11-19 15:23:40|||||||||1
1732029830000|2024-11-19 15:23:50|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41528|41508|13
1732029840000|2024-11-19 15:24:00|41535.7|41515.7|41546.1|41526.1|41546.1|41526.1|41535.7|41515.7|7
1732029850000|2024-11-19 15:24:10|41545.9|41525.9|41560.7|41540.7|41563|41543|41545.9|41525.9|11
1732029860000|2024-11-19 15:24:20|41563.2|41543.2|41568.4|41548.4|41568.4|41548.4|41563.2|41543.2|9
1732029870000|2024-11-19 15:24:30|41568.2|41548.2|41565.9|41545.9|41568.2|41548.2|41563.4|41543.4|2
1732029880000|2024-11-19 15:24:40|41563.6|41543.6|41563.6|41543.6|41565.9|41545.9|41563.4|41543.4|8
1732029890000|2024-11-19 15:24:50|41565.9|41545.9|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|17
1732029900000|2024-11-19 15:25:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41561.1|41541.1|5
1732029910000|2024-11-19 15:25:10|41563.6|41543.6|41565.7|41545.7|41566.1|41546.1|41563.6|41543.6|0
1732029920000|2024-11-19 15:25:20|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|1
1732029930000|2024-11-19 15:25:30|41558.8|41538.8|41553.6|41533.6|41558.8|41538.8|41553.6|41533.6|4
1732029940000|2024-11-19 15:25:40|41555.9|41535.9|41553.6|41533.6|41555.9|41535.9|41551.1|41531.1|0
1732029950000|2024-11-19 15:25:50|41553.4|41533.4|41575.7|41555.7|41575.7|41555.7|41551.1|41531.1|137
1732029960000|2024-11-19 15:26:00|41573.2|41553.2|41576.1|41556.1|41576.1|41556.1|41573.2|41553.2|3
1732029970000|2024-11-19 15:26:10|41575.9|41555.9|41570.7|41550.7|41576.1|41556.1|41570.7|41550.7|7
1732029980000|2024-11-19 15:26:20|41570.9|41550.9|41570.7|41550.7|41570.9|41550.9|41570.7|41550.7|0
1732029990000|2024-11-19 15:26:30|41570.5|41550.5|41570.7|41550.7|41570.7|41550.7|41570.3|41550.3|5
1732030000000|2024-11-19 15:26:40|41570.5|41550.5|41568.4|41548.4|41570.5|41550.5|41568|41548|16
1732030010000|2024-11-19 15:26:50|41568.2|41548.2|41571.1|41551.1|41573.4|41553.4|41565.7|41545.7|23
1732030020000|2024-11-19 15:27:00|41571.3|41551.3|41571.5|41551.5|41571.5|41551.5|41571.1|41551.1|2
1732030030000|2024-11-19 15:27:10|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41571.3|41551.3|3
1732030040000|2024-11-19 15:27:20|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41576.1|41556.1|0
1732030050000|2024-11-19 15:27:30|41576.1|41556.1|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|6
1732030060000|2024-11-19 15:27:40|41576.1|41556.1|41578.8|41558.8|41579|41559|41576.1|41556.1|11
1732030070000|2024-11-19 15:27:50|41581.3|41561.3|41579|41559|41581.3|41561.3|41579|41559|2
1732030080000|2024-11-19 15:28:00|41578.8|41558.8|41579|41559|41579|41559|41574.2|41554.2|5
1732030090000|2024-11-19 15:28:10|41581.5|41561.5|41589|41569|41589.2|41569.2|41581.5|41561.5|14
1732030100000|2024-11-19 15:28:20|41588.8|41568.8|41586.5|41566.5|41588.8|41568.8|41586.5|41566.5|1
1732030110000|2024-11-19 15:28:30|||||||||7
1732030120000|2024-11-19 15:28:40|41588.8|41568.8|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|2
1732030130000|2024-11-19 15:28:50|41586.3|41566.3|41584|41564|41586.5|41566.5|41584|41564|1
1732030140000|2024-11-19 15:29:00|41586.5|41566.5|41591.3|41571.3|41594|41574|41586.5|41566.5|12
1732030150000|2024-11-19 15:29:10|41588.8|41568.8|41586.3|41566.3|41591.1|41571.1|41586.3|41566.3|4
1732030160000|2024-11-19 15:29:20|41584|41564|41589|41569|41589|41569|41581.5|41561.5|12
1732030170000|2024-11-19 15:29:30|41588.8|41568.8|41594|41574|41594|41574|41588.8|41568.8|2
1732030180000|2024-11-19 15:29:40|41591.7|41571.7|41594.2|41574.2|41596.5|41576.5|41591.7|41571.7|26
1732030190000|2024-11-19 15:29:50|41596.3|41576.3|41596.7|41576.7|41596.7|41576.7|41594|41574|7
1732030200000|2024-11-19 15:30:00|41596.5|41576.5|41599.4|41579.4|41601.7|41581.7|41596.4|41576.4|9
1732030210000|2024-11-19 15:30:10|41601.8|41581.8|41599.5|41579.5|41604.3|41584.3|41599.3|41579.3|10
1732030220000|2024-11-19 15:30:20|41599.3|41579.3|41587.2|41567.2|41599.3|41579.3|41587.2|41567.2|7
1732030230000|2024-11-19 15:30:30|41587|41567|41586.8|41566.8|41587|41567|41586.8|41566.8|4
1732030240000|2024-11-19 15:30:40|41587|41567|41579.1|41559.1|41587.2|41567.2|41576.4|41556.4|40
1732030250000|2024-11-19 15:30:50|41581.4|41561.4|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|7
1732030260000|2024-11-19 15:31:00|41586.6|41566.6|41591.6|41571.6|41591.6|41571.6|41586.6|41566.6|14
1732030270000|2024-11-19 15:31:10|41594.1|41574.1|41599.1|41579.1|41599.3|41579.3|41594.1|41574.1|19
1732030280000|2024-11-19 15:31:20|41598.9|41578.9|41563.9|41543.9|41598.9|41578.9|41563.9|41543.9|30
1732030290000|2024-11-19 15:31:30|41563.7|41543.7|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|8
1732030300000|2024-11-19 15:31:40|41563.9|41543.9|41559.1|41539.1|41564.1|41544.1|41551.6|41531.6|3
1732030310000|2024-11-19 15:31:50|41556.6|41536.6|41561.6|41541.6|41563.9|41543.9|41556.6|41536.6|6
1732030320000|2024-11-19 15:32:00|41558.9|41538.9|41559.1|41539.1|41561.6|41541.6|41558.9|41538.9|8
1732030330000|2024-11-19 15:32:10|41558.9|41538.9|41556.6|41536.6|41561.2|41541.2|41556.4|41536.4|5
1732030340000|2024-11-19 15:32:20|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1732030350000|2024-11-19 15:32:30|41561.2|41541.2|41561.6|41541.6|41561.6|41541.6|41558.9|41538.9|0
1732030360000|2024-11-19 15:32:40|41564.1|41544.1|41566.6|41546.6|41566.8|41546.8|41564.1|41544.1|4
1732030370000|2024-11-19 15:32:50|41566.4|41546.4|41566.6|41546.6|41566.6|41546.6|41563.7|41543.7|6
1732030380000|2024-11-19 15:33:00|41561.8|41541.8|41561.6|41541.6|41566.6|41546.6|41561.6|41541.6|5
1732030390000|2024-11-19 15:33:10|41561.8|41541.8|41566.6|41546.6|41566.6|41546.6|41561.8|41541.8|14
1732030400000|2024-11-19 15:33:20|41564.3|41544.3|41559.5|41539.5|41564.5|41544.5|41559.5|41539.5|3
1732030410000|2024-11-19 15:33:30|41561.8|41541.8|41566.8|41546.8|41569.1|41549.1|41561.6|41541.6|4
1732030420000|2024-11-19 15:33:40|41566.6|41546.6|41566.8|41546.8|41569.1|41549.1|41564.3|41544.3|1
1732030430000|2024-11-19 15:33:50|41569.3|41549.3|41569.5|41549.5|41569.5|41549.5|41566.8|41546.8|4
1732030440000|2024-11-19 15:34:00|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41569.5|41549.5|0
1732030450000|2024-11-19 15:34:10|41572|41552|41572|41552|41577|41557|41569.7|41549.7|8
1732030460000|2024-11-19 15:34:20|41569.7|41549.7|41572|41552|41572|41552|41567.2|41547.2|0
1732030470000|2024-11-19 15:34:30|41569.5|41549.5|41573.7|41553.7|41573.9|41553.9|41569.5|41549.5|61
1732030480000|2024-11-19 15:34:40|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41571.6|41551.6|30
1732030490000|2024-11-19 15:34:50|41578.9|41558.9|41581.6|41561.6|41581.6|41561.6|41578.9|41558.9|4
1732030500000|2024-11-19 15:35:00|||||||||4
1732030510000|2024-11-19 15:35:10|41581.2|41561.2|41573.9|41553.9|41581.2|41561.2|41573.9|41553.9|6
1732030530000|2024-11-19 15:35:30|41571.2|41551.2|41566.2|41546.2|41571.2|41551.2|41566.2|41546.2|12
1732030540000|2024-11-19 15:35:40|41563.7|41543.7|41556.2|41536.2|41563.7|41543.7|41556.2|41536.2|7
1732030550000|2024-11-19 15:35:50|41561.2|41541.2|41568.7|41548.7|41568.7|41548.7|41561.2|41541.2|14
1732030560000|2024-11-19 15:36:00|41568.5|41548.5|41576.6|41556.6|41581.2|41561.2|41568.5|41548.5|12
1732030570000|2024-11-19 15:36:10|41576.4|41556.4|41571.4|41551.4|41576.4|41556.4|41569.1|41549.1|5
1732030580000|2024-11-19 15:36:20|41569.1|41549.1|41571.6|41551.6|41571.8|41551.8|41568.9|41548.9|8
1732030590000|2024-11-19 15:36:30|41571.8|41551.8|41573.9|41553.9|41576.4|41556.4|41571.4|41551.4|23
1732030600000|2024-11-19 15:36:40|41581.4|41561.4|41594.1|41574.1|41594.1|41574.1|41581.4|41561.4|81
1732030610000|2024-11-19 15:36:50|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|1
1732030620000|2024-11-19 15:37:00|41601.6|41581.6|41606.6|41586.6|41606.6|41586.6|41601.6|41581.6|6
1732030630000|2024-11-19 15:37:10|41611.6|41591.6|41619.1|41599.1|41619.1|41599.1|41611.6|41591.6|32
1732030640000|2024-11-19 15:37:20|41619.3|41599.3|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732030650000|2024-11-19 15:37:30|41621.6|41601.6|41626.6|41606.6|41626.6|41606.6|41621.6|41601.6|11
1732030660000|2024-11-19 15:37:40|41626.4|41606.4|41621.6|41601.6|41626.4|41606.4|41621.6|41601.6|12
1732030670000|2024-11-19 15:37:50|41621.8|41601.8|41621.6|41601.6|41626.4|41606.4|41621.4|41601.4|7
1732030680000|2024-11-19 15:38:00|41619.1|41599.1|41622.4|41602.4|41622.4|41602.4|41616.8|41596.8|244
1732030690000|2024-11-19 15:38:10|41624.7|41604.7|41627.2|41607.2|41632|41612|41624.7|41604.7|16
1732030700000|2024-11-19 15:38:20|41629.5|41609.5|41634.9|41614.9|41635.1|41615.1|41629.5|41609.5|11
1732030710000|2024-11-19 15:38:30|41635.1|41615.1|41639.9|41619.9|41642.2|41622.2|41635.1|41615.1|11
1732030720000|2024-11-19 15:38:40|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|17
1732030730000|2024-11-19 15:38:50|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|28
1732030740000|2024-11-19 15:39:00|41639.7|41619.7|41642.2|41622.2|41642.6|41622.6|41639.7|41619.7|12
1732030750000|2024-11-19 15:39:10|41642.4|41622.4|41647.4|41627.4|41647.4|41627.4|41642.4|41622.4|34
1732030760000|2024-11-19 15:39:20|41647.6|41627.6|41655.3|41635.3|41655.3|41635.3|41647.6|41627.6|13
1732030770000|2024-11-19 15:39:30|41657.8|41637.8|41652.8|41632.8|41657.8|41637.8|41652.8|41632.8|12
1732030780000|2024-11-19 15:39:40|41653|41633|41655.3|41635.3|41657.8|41637.8|41652.8|41632.8|23
1732030790000|2024-11-19 15:39:50|41655.1|41635.1|41658|41638|41658.2|41638.2|41652.8|41632.8|50
1732030800000|2024-11-19 15:40:00|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41653.2|41633.2|26
1732030810000|2024-11-19 15:40:10|41658.4|41638.4|41668|41648|41668|41648|41658.4|41638.4|27
1732030820000|2024-11-19 15:40:20|41665.7|41645.7|41658.2|41638.2|41668.2|41648.2|41658.2|41638.2|17
1732030830000|2024-11-19 15:40:30|41658.4|41638.4|41648.2|41628.2|41660.7|41640.7|41648.2|41628.2|12
1732030840000|2024-11-19 15:40:40|41648.4|41628.4|41640.3|41620.3|41653.2|41633.2|41640.3|41620.3|35
1732030850000|2024-11-19 15:40:50|41640.5|41620.5|41640.7|41620.7|41643.2|41623.2|41640.5|41620.5|7
1732030860000|2024-11-19 15:41:00|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|5
1732030870000|2024-11-19 15:41:10|41643.4|41623.4|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|11
1732030880000|2024-11-19 15:41:20|41643.2|41623.2|41638.2|41618.2|41645.7|41625.7|41638.2|41618.2|17
1732030890000|2024-11-19 15:41:30|41640.5|41620.5|41645.5|41625.5|41645.5|41625.5|41638|41618|6
1732030900000|2024-11-19 15:41:40|||||||||3
1732030910000|2024-11-19 15:41:50|41645.7|41625.7|41653.2|41633.2|41658.2|41638.2|41645.7|41625.7|14
1732030920000|2024-11-19 15:42:00|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.4|41628.4|9
1732030930000|2024-11-19 15:42:10|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.2|41628.2|19
1732030940000|2024-11-19 15:42:20|41655.5|41635.5|41663.2|41643.2|41663.2|41643.2|41655.5|41635.5|27
1732030950000|2024-11-19 15:42:30|41663|41643|41668.2|41648.2|41668.2|41648.2|41662.8|41642.8|34
1732030960000|2024-11-19 15:42:40|41670.9|41650.9|41673.2|41653.2|41673.2|41653.2|41670.9|41650.9|21
1732030970000|2024-11-19 15:42:50|41675.5|41655.5|41685.9|41665.9|41685.9|41665.9|41675.5|41655.5|12
1732030980000|2024-11-19 15:43:00|41683.6|41663.6|41688.4|41668.4|41688.4|41668.4|41680.9|41660.9|17
1732030990000|2024-11-19 15:43:10|41690.9|41670.9|41691.1|41671.1|41693.6|41673.6|41690.9|41670.9|21
1732031000000|2024-11-19 15:43:20|41691.3|41671.3|41693.6|41673.6|41698.4|41678.4|41691.1|41671.1|24
1732031010000|2024-11-19 15:43:30|41693.4|41673.4|41693.6|41673.6|41698.4|41678.4|41693.4|41673.4|13
1732031020000|2024-11-19 15:43:40|41696.1|41676.1|41693.6|41673.6|41696.1|41676.1|41690.9|41670.9|20
1732031030000|2024-11-19 15:43:50|41698.8|41678.8|41703.8|41683.8|41703.8|41683.8|41698.8|41678.8|15
1732031040000|2024-11-19 15:44:00|41700.7|41680.7|41680.9|41660.9|41700.7|41680.7|41680.9|41660.9|101
1732031050000|2024-11-19 15:44:10|41678.4|41658.4|41675.7|41655.7|41678.4|41658.4|41675.7|41655.7|3
1732031060000|2024-11-19 15:44:20|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|5
1732031070000|2024-11-19 15:44:30|41678|41658|41683.4|41663.4|41683.4|41663.4|41678|41658|18
1732031080000|2024-11-19 15:44:40|41683.2|41663.2|41681.1|41661.1|41683.4|41663.4|41678.6|41658.6|5
1732031090000|2024-11-19 15:44:50|41680.9|41660.9|41678.2|41658.2|41680.9|41660.9|41678.2|41658.2|17
1732031100000|2024-11-19 15:45:00|41673.2|41653.2|41673.2|41653.2|41675.7|41655.7|41670.7|41650.7|16
1732031110000|2024-11-19 15:45:10|41675.5|41655.5|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|1
1732031120000|2024-11-19 15:45:20|41678.4|41658.4|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|1
1732031140000|2024-11-19 15:45:40|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|3
1732031150000|2024-11-19 15:45:50|41680.5|41660.5|41683.2|41663.2|41683.2|41663.2|41680.5|41660.5|10
1732031160000|2024-11-19 15:46:00|41688.2|41668.2|41690.7|41670.7|41690.7|41670.7|41688.2|41668.2|23
1732031170000|2024-11-19 15:46:10|41690.9|41670.9|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|4
1732031180000|2024-11-19 15:46:20|41693|41673|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|1
1732031190000|2024-11-19 15:46:30|41690.7|41670.7|41685.5|41665.5|41693.2|41673.2|41685.5|41665.5|100
1732031200000|2024-11-19 15:46:40|41685.3|41665.3|41673|41653|41685.3|41665.3|41673|41653|12
1732031210000|2024-11-19 15:46:50|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|5
1732031220000|2024-11-19 15:47:00|41672.6|41652.6|41660.3|41640.3|41672.6|41652.6|41658|41638|8
1732031230000|2024-11-19 15:47:10|41662.8|41642.8|41657.8|41637.8|41662.8|41642.8|41657.8|41637.8|3
1732031240000|2024-11-19 15:47:20|41660.3|41640.3|41662.6|41642.6|41662.6|41642.6|41660.3|41640.3|3
1732031250000|2024-11-19 15:47:30|41660.3|41640.3|41657.2|41637.2|41660.3|41640.3|41657.2|41637.2|1
1732031260000|2024-11-19 15:47:40|41654.9|41634.9|41652.6|41632.6|41654.9|41634.9|41650.1|41630.1|0
1732031270000|2024-11-19 15:47:50|41652.4|41632.4|41652.8|41632.8|41653|41633|41652.4|41632.4|4
1732031280000|2024-11-19 15:48:00|41652.6|41632.6|41650.3|41630.3|41652.6|41632.6|41650.1|41630.1|2
1732031290000|2024-11-19 15:48:10|41647.8|41627.8|41647.6|41627.6|41647.8|41627.8|41647.6|41627.6|5
1732031300000|2024-11-19 15:48:20|41642.8|41622.8|41645.3|41625.3|41647.8|41627.8|41642.8|41622.8|1
1732031310000|2024-11-19 15:48:30|41645.1|41625.1|41637.8|41617.8|41647.4|41627.4|41637.6|41617.6|4
1732031320000|2024-11-19 15:48:40|41640.1|41620.1|41637.8|41617.8|41640.1|41620.1|41637.8|41617.8|9
1732031330000|2024-11-19 15:48:50|41637.6|41617.6|41632.4|41612.4|41637.8|41617.8|41632.4|41612.4|11
1732031340000|2024-11-19 15:49:00|41630.1|41610.1|41622.8|41602.8|41630.1|41610.1|41622.8|41602.8|8
1732031350000|2024-11-19 15:49:10|41625.3|41605.3|41602.8|41582.8|41627.8|41607.8|41602.8|41582.8|15
1732031360000|2024-11-19 15:49:20|41600.5|41580.5|41602.8|41582.8|41602.8|41582.8|41600.1|41580.1|6
1732031370000|2024-11-19 15:49:30|41602.6|41582.6|41600.3|41580.3|41602.6|41582.6|41600.3|41580.3|10
1732031380000|2024-11-19 15:49:40|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|6
1732031390000|2024-11-19 15:49:50|41602.6|41582.6|41603|41583|41605.5|41585.5|41600.3|41580.3|32
1732031400000|2024-11-19 15:50:00|41603.2|41583.2|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|4
1732031410000|2024-11-19 15:50:10|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|1
1732031420000|2024-11-19 15:50:20|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41608.2|41588.2|12
1732031430000|2024-11-19 15:50:30|41613|41593|41603.2|41583.2|41613|41593|41600.9|41580.9|16
1732031440000|2024-11-19 15:50:40|||||||||1
1732031450000|2024-11-19 15:50:50|41603.4|41583.4|41605.7|41585.7|41608.2|41588.2|41603.2|41583.2|12
1732031460000|2024-11-19 15:51:00|41605.5|41585.5|41600.7|41580.7|41605.5|41585.5|41598.2|41578.2|6
1732031470000|2024-11-19 15:51:10|41603|41583|41600.7|41580.7|41603|41583|41598.2|41578.2|14
1732031480000|2024-11-19 15:51:20|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|18
1732031490000|2024-11-19 15:51:30|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|11
1732031500000|2024-11-19 15:51:40|41593.2|41573.2|41583|41563|41595.7|41575.7|41583|41563|73
1732031510000|2024-11-19 15:51:50|41582.8|41562.8|41582.6|41562.6|41582.8|41562.8|41582.6|41562.6|2
1732031520000|2024-11-19 15:52:00|41582.8|41562.8|41582.8|41562.8|41587.8|41567.8|41582.6|41562.6|4
1732031530000|2024-11-19 15:52:10|41585.3|41565.3|41587.6|41567.6|41587.6|41567.6|41585.3|41565.3|4
1732031540000|2024-11-19 15:52:20|41583|41563|41582.8|41562.8|41583|41563|41582.8|41562.8|7
1732031550000|2024-11-19 15:52:30|41582.6|41562.6|41577.8|41557.8|41582.6|41562.6|41577.8|41557.8|3
1732031560000|2024-11-19 15:52:40|41580.3|41560.3|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|6
1732031570000|2024-11-19 15:52:50|41577.6|41557.6|41577.4|41557.4|41577.6|41557.6|41577.2|41557.2|41
1732031580000|2024-11-19 15:53:00|41579.7|41559.7|41584.9|41564.9|41584.9|41564.9|41577.4|41557.4|7
1732031590000|2024-11-19 15:53:10|41587.4|41567.4|41587.6|41567.6|41587.6|41567.6|41582.4|41562.4|22
1732031600000|2024-11-19 15:53:20|41585.1|41565.1|41582.8|41562.8|41587.6|41567.6|41582.8|41562.8|52
1732031620000|2024-11-19 15:53:40|41582.6|41562.6|41572.8|41552.8|41582.6|41562.6|41572.8|41552.8|3
1732031630000|2024-11-19 15:53:50|41570.3|41550.3|41572.6|41552.6|41572.8|41552.8|41570.1|41550.1|1
1732031640000|2024-11-19 15:54:00|41572.4|41552.4|41570.3|41550.3|41572.4|41552.4|41567.8|41547.8|9
1732031650000|2024-11-19 15:54:10|41567.8|41547.8|41570.3|41550.3|41570.3|41550.3|41565.5|41545.5|2
1732031660000|2024-11-19 15:54:20|41570.5|41550.5|41572.6|41552.6|41573|41553|41570.5|41550.5|43
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|41570.3|41550.3|41574.9|41554.9|41574.9|41554.9|41570.3|41550.3|7
1732031690000|2024-11-19 15:54:50|41575.1|41555.1|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|49
1732031700000|2024-11-19 15:55:00|41572.6|41552.6|41577.8|41557.8|41577.8|41557.8|41572.6|41552.6|1
1732031710000|2024-11-19 15:55:10|41578|41558|41572.8|41552.8|41578|41558|41572.8|41552.8|9
1732031720000|2024-11-19 15:55:20|41575.1|41555.1|41572.6|41552.6|41575.3|41555.3|41572.4|41552.4|1
1732031730000|2024-11-19 15:55:30|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|0
1732031740000|2024-11-19 15:55:40|||||||||2
1732031750000|2024-11-19 15:55:50|41575.3|41555.3|41582.6|41562.6|41582.6|41562.6|41575.3|41555.3|6
1732031760000|2024-11-19 15:56:00|41582.8|41562.8|41598.2|41578.2|41598.2|41578.2|41582.8|41562.8|59
1732031770000|2024-11-19 15:56:10|41598|41578|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|5
1732031780000|2024-11-19 15:56:20|41595.7|41575.7|41595.7|41575.7|41598.2|41578.2|41593.2|41573.2|2
1732031790000|2024-11-19 15:56:30|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031800000|2024-11-19 15:56:40|41597.4|41577.4|41585.3|41565.3|41597.4|41577.4|41585.3|41565.3|59
1732031810000|2024-11-19 15:56:50|41582.8|41562.8|41585.1|41565.1|41585.1|41565.1|41582.8|41562.8|3
1732031820000|2024-11-19 15:57:00|41585.3|41565.3|41580.3|41560.3|41585.3|41565.3|41580.3|41560.3|1
1732031830000|2024-11-19 15:57:10|41580.1|41560.1|41590.5|41570.5|41590.5|41570.5|41578|41558|6
1732031840000|2024-11-19 15:57:20|41590.7|41570.7|41602.8|41582.8|41602.8|41582.8|41590.7|41570.7|0
1732031850000|2024-11-19 15:57:30|41600.5|41580.5|41600.7|41580.7|41600.7|41580.7|41600.5|41580.5|1
1732031860000|2024-11-19 15:57:40|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|6
1732031870000|2024-11-19 15:57:50|41600.7|41580.7|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|3
1732031880000|2024-11-19 15:58:00|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031900000|2024-11-19 15:58:20|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|9
1732031910000|2024-11-19 15:58:30|41603.2|41583.2|41605.7|41585.7|41605.9|41585.9|41603.2|41583.2|4
1732031920000|2024-11-19 15:58:40|41605.9|41585.9|41603.2|41583.2|41605.9|41585.9|41603.2|41583.2|2
1732031930000|2024-11-19 15:58:50|41603|41583|41603|41583|41603|41583|41603|41583|0
1732031940000|2024-11-19 15:59:00|41600.5|41580.5|41603|41583|41603|41583|41600.5|41580.5|2
1732031960000|2024-11-19 15:59:20|41603.4|41583.4|41608|41588|41608|41588|41603.4|41583.4|12
1732031970000|2024-11-19 15:59:30|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|1
1732031980000|2024-11-19 15:59:40|41608.4|41588.4|41610.7|41590.7|41613|41593|41608.4|41588.4|1
1732031990000|2024-11-19 15:59:50|41610.5|41590.5|41608.2|41588.2|41610.5|41590.5|41605.5|41585.5|6
1732032000000|2024-11-19 16:00:00|41610.5|41590.5|41608|41588|41612.8|41592.8|41608|41588|21
1732032010000|2024-11-19 16:00:10|41607.8|41587.8|41603|41583|41608|41588|41603|41583|6
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|9
1732032040000|2024-11-19 16:00:40|41598.4|41578.4|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|1
1732032050000|2024-11-19 16:00:50|41600.7|41580.7|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|1
1732032060000|2024-11-19 16:01:00|41608.4|41588.4|41620.7|41600.7|41623.2|41603.2|41608.4|41588.4|18
1732032070000|2024-11-19 16:01:10|41623|41603|41623.2|41603.2|41628.2|41608.2|41623|41603|14
1732032080000|2024-11-19 16:01:20|41620.7|41600.7|41618.2|41598.2|41620.7|41600.7|41618.2|41598.2|2
1732032090000|2024-11-19 16:01:30|41620.7|41600.7|41615.6|41595.6|41620.7|41600.7|41615.6|41595.6|5
1732032100000|2024-11-19 16:01:40|41613.3|41593.3|41618.6|41598.6|41618.6|41598.6|41613.3|41593.3|36
1732032110000|2024-11-19 16:01:50|41621|41601|41631|41611|41631|41611|41621|41601|6
1732032120000|2024-11-19 16:02:00|41633.3|41613.3|41633.7|41613.7|41636|41616|41633.3|41613.3|6
1732032140000|2024-11-19 16:02:20|41636.2|41616.2|41636.2|41616.2|41638.7|41618.7|41633.7|41613.7|21
1732032150000|2024-11-19 16:02:30|41636.4|41616.4|41633.7|41613.7|41638.7|41618.7|41633.7|41613.7|5
1732032160000|2024-11-19 16:02:40|41628.7|41608.7|41613.5|41593.5|41628.7|41608.7|41613.5|41593.5|1
1732032170000|2024-11-19 16:02:50|41611.2|41591.2|41613.7|41593.7|41618.7|41598.7|41608.5|41588.5|9
1732032180000|2024-11-19 16:03:00|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|10
1732032190000|2024-11-19 16:03:10|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|1
1732032200000|2024-11-19 16:03:20|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|5
1732032210000|2024-11-19 16:03:30|41613.5|41593.5|41606.2|41586.2|41613.5|41593.5|41606.2|41586.2|6
1732032220000|2024-11-19 16:03:40|41606.4|41586.4|41608.7|41588.7|41608.7|41588.7|41606.2|41586.2|0
1732032230000|2024-11-19 16:03:50|41608.5|41588.5|41606.2|41586.2|41611.2|41591.2|41606.2|41586.2|2
1732032240000|2024-11-19 16:04:00|41608.5|41588.5|41613.7|41593.7|41613.7|41593.7|41606.2|41586.2|6
1732032250000|2024-11-19 16:04:10|41614.3|41594.3|41618.7|41598.7|41621.2|41601.2|41614.3|41594.3|2
1732032260000|2024-11-19 16:04:20|41621.2|41601.2|41626|41606|41626|41606|41621.2|41601.2|0
1732032270000|2024-11-19 16:04:30|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|2
1732032280000|2024-11-19 16:04:40|41626.2|41606.2|41623.7|41603.7|41626.2|41606.2|41623.7|41603.7|2
1732032290000|2024-11-19 16:04:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|4
1732032300000|2024-11-19 16:05:00|41623.7|41603.7|41623.7|41603.7|41628.7|41608.7|41623.7|41603.7|21
1732032310000|2024-11-19 16:05:10|41623.5|41603.5|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|3
1732032320000|2024-11-19 16:05:20|41626.2|41606.2|41638.7|41618.7|41641.2|41621.2|41626.2|41606.2|14
1732032330000|2024-11-19 16:05:30|41638.1|41618.1|41633.5|41613.5|41638.1|41618.1|41631|41611|25
1732032340000|2024-11-19 16:05:40|41636.2|41616.2|41646.4|41626.4|41646.4|41626.4|41636.2|41616.2|28
1732032350000|2024-11-19 16:05:50|41646.2|41626.2|41643.7|41623.7|41648.7|41628.7|41643.7|41623.7|2
1732032360000|2024-11-19 16:06:00|41643.9|41623.9|41648.7|41628.7|41648.9|41628.9|41643.9|41623.9|14
1732032370000|2024-11-19 16:06:10|||||||||1
1732032380000|2024-11-19 16:06:20|41648.5|41628.5|41646.2|41626.2|41648.5|41628.5|41646.2|41626.2|47
1732032390000|2024-11-19 16:06:30|41646.4|41626.4|41648.7|41628.7|41648.7|41628.7|41646.4|41626.4|21
1732032400000|2024-11-19 16:06:40|41651.2|41631.2|41654.3|41634.3|41654.3|41634.3|41651|41631|16
1732032410000|2024-11-19 16:06:50|41654.5|41634.5|41658.7|41638.7|41658.7|41638.7|41654.5|41634.5|29
1732032420000|2024-11-19 16:07:00|41658.9|41638.9|41659.1|41639.1|41659.1|41639.1|41658.9|41638.9|4
1732032430000|2024-11-19 16:07:10|41664.1|41644.1|41669.1|41649.1|41673.9|41653.9|41664.1|41644.1|15
1732032440000|2024-11-19 16:07:20|41671.6|41651.6|41666.4|41646.4|41671.6|41651.6|41666|41646|18
1732032450000|2024-11-19 16:07:30|41666.6|41646.6|41671.6|41651.6|41671.6|41651.6|41666.4|41646.4|7
1732032460000|2024-11-19 16:07:40|41671.4|41651.4|41668.7|41648.7|41671.6|41651.6|41668.7|41648.7|33
1732032470000|2024-11-19 16:07:50|41664.1|41644.1|41675.7|41655.7|41675.7|41655.7|41659.9|41639.9|112
1732032480000|2024-11-19 16:08:00|41680.3|41660.3|41701.9|41681.9|41701.9|41681.9|41678|41658|116
1732032490000|2024-11-19 16:08:10|41702.1|41682.1|41696.9|41676.9|41702.1|41682.1|41696.9|41676.9|17
1732032500000|2024-11-19 16:08:20|41699.4|41679.4|41704.2|41684.2|41709.8|41689.8|41699.4|41679.4|34
1732032510000|2024-11-19 16:08:30|41699|41679|41698.8|41678.8|41699|41679|41696.1|41676.1|18
1732032520000|2024-11-19 16:08:40|41699|41679|41711.7|41691.7|41711.7|41691.7|41699|41679|50
1732032530000|2024-11-19 16:08:50|41711.5|41691.5|41719.2|41699.2|41723.8|41703.8|41711.5|41691.5|49
1732032540000|2024-11-19 16:09:00|41719.4|41699.4|41721.9|41701.9|41722.1|41702.1|41719.4|41699.4|10
1732032550000|2024-11-19 16:09:10|41719.4|41699.4|41706.7|41686.7|41719.4|41699.4|41706.7|41686.7|39
1732032560000|2024-11-19 16:09:20|41706.3|41686.3|41706.7|41686.7|41709.4|41689.4|41706.3|41686.3|16
1732032570000|2024-11-19 16:09:30|41704|41684|41698.8|41678.8|41704|41684|41698.8|41678.8|17
1732032580000|2024-11-19 16:09:40|41701.1|41681.1|41699|41679|41701.3|41681.3|41696.5|41676.5|19
1732032590000|2024-11-19 16:09:50|41696.5|41676.5|41686.7|41666.7|41696.5|41676.5|41686.7|41666.7|7
1732032600000|2024-11-19 16:10:00|41686.5|41666.5|41691.1|41671.1|41693.6|41673.6|41686.5|41666.5|19
1732032610000|2024-11-19 16:10:10|41691.3|41671.3|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|5
1732032620000|2024-11-19 16:10:20|41690.7|41670.7|41685.5|41665.5|41690.7|41670.7|41685.5|41665.5|5
1732032630000|2024-11-19 16:10:30|41685.7|41665.7|41678.4|41658.4|41688|41668|41678.4|41658.4|4
1732032640000|2024-11-19 16:10:40|41680.7|41660.7|41688.2|41668.2|41688.2|41668.2|41678.4|41658.4|4
1732032650000|2024-11-19 16:10:50|41686.1|41666.1|41685.7|41665.7|41693.2|41673.2|41685.7|41665.7|39
1732032660000|2024-11-19 16:11:00|41685.5|41665.5|41685.9|41665.9|41688.2|41668.2|41683.2|41663.2|3
1732032670000|2024-11-19 16:11:10|41688.2|41668.2|41683.6|41663.6|41688.4|41668.4|41681.3|41661.3|1
1732032680000|2024-11-19 16:11:20|41685.9|41665.9|41685.7|41665.7|41688|41668|41683.4|41663.4|14
1732032690000|2024-11-19 16:11:30|41683.4|41663.4|41678.2|41658.2|41688|41668|41678.2|41658.2|11
1732032700000|2024-11-19 16:11:40|41678|41658|41680.7|41660.7|41680.7|41660.7|41675.7|41655.7|1
1732032710000|2024-11-19 16:11:50|41678.4|41658.4|41676.1|41656.1|41680.7|41660.7|41676.1|41656.1|4
1732032720000|2024-11-19 16:12:00|41678.4|41658.4|41680.9|41660.9|41683.2|41663.2|41678.4|41658.4|35
1732032730000|2024-11-19 16:12:10|41685.7|41665.7|41691.1|41671.1|41691.1|41671.1|41685.7|41665.7|25
1732032740000|2024-11-19 16:12:20|41693.4|41673.4|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|3
1732032750000|2024-11-19 16:12:30|41688.8|41668.8|41688.6|41668.6|41691.1|41671.1|41688.6|41668.6|44
1732032760000|2024-11-19 16:12:40|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41688.6|41668.6|6
1732032770000|2024-11-19 16:12:50|41688.6|41668.6|41698.4|41678.4|41698.4|41678.4|41688.6|41668.6|29
1732032780000|2024-11-19 16:13:00|41698.6|41678.6|41720.9|41700.9|41720.9|41700.9|41698.6|41678.6|7
1732032790000|2024-11-19 16:13:10|41718.4|41698.4|41711.3|41691.3|41718.4|41698.4|41711.3|41691.3|2
1732032800000|2024-11-19 16:13:20|41711.1|41691.1|41708|41688|41711.1|41691.1|41705.5|41685.5|7
1732032810000|2024-11-19 16:13:30|41705.5|41685.5|41705.5|41685.5|41708|41688|41703.2|41683.2|3
1732032820000|2024-11-19 16:13:40|41705.9|41685.9|41703|41683|41710.5|41690.5|41703|41683|2
1732032840000|2024-11-19 16:14:00|41700.5|41680.5|41697.8|41677.8|41700.5|41680.5|41695.3|41675.3|6
1732032850000|2024-11-19 16:14:10|41698|41678|41700.5|41680.5|41702.8|41682.8|41698|41678|30
1732032860000|2024-11-19 16:14:20|41700.7|41680.7|41705.3|41685.3|41705.3|41685.3|41700.7|41680.7|3
1732032870000|2024-11-19 16:14:30|41702.8|41682.8|41700.5|41680.5|41702.8|41682.8|41698.2|41678.2|8
1732032880000|2024-11-19 16:14:40|41698|41678|41697.8|41677.8|41698|41678|41695.5|41675.5|2
1732032890000|2024-11-19 16:14:50|41698|41678|41695.7|41675.7|41700.3|41680.3|41695.5|41675.5|2
1732032900000|2024-11-19 16:15:00|41695.5|41675.5|41713.4|41693.4|41713.4|41693.4|41695.5|41675.5|25
1732032910000|2024-11-19 16:15:10|41715.7|41695.7|41720.9|41700.9|41720.9|41700.9|41715.7|41695.7|6
1732032920000|2024-11-19 16:15:20|41721.1|41701.1|41728.8|41708.8|41728.8|41708.8|41721.1|41701.1|38
1732032930000|2024-11-19 16:15:30|41731.1|41711.1|41736.1|41716.1|41736.1|41716.1|41731.1|41711.1|13
1732032940000|2024-11-19 16:15:40|41735.9|41715.9|41738.6|41718.6|41738.6|41718.6|41733.6|41713.6|10
1732032950000|2024-11-19 16:15:50|41740.9|41720.9|41738.6|41718.6|41741.1|41721.1|41738.6|41718.6|1
1732032960000|2024-11-19 16:16:00|41736.3|41716.3|41739|41719|41741.3|41721.3|41736.3|41716.3|12
1732032970000|2024-11-19 16:16:10|41736.5|41716.5|41731.5|41711.5|41736.5|41716.5|41731.5|41711.5|22
1732032980000|2024-11-19 16:16:20|41731.3|41711.3|41729|41709|41731.3|41711.3|41726.5|41706.5|4
1732032990000|2024-11-19 16:16:30|41731.5|41711.5|41728.8|41708.8|41731.5|41711.5|41728.8|41708.8|6
1732033000000|2024-11-19 16:16:40|41729|41709|41724|41704|41729|41709|41724|41704|12
1732033010000|2024-11-19 16:16:50|41726.5|41706.5|41734|41714|41736.5|41716.5|41726.5|41706.5|13
1732033020000|2024-11-19 16:17:00|41733.8|41713.8|41739|41719|41739|41719|41733.8|41713.8|10
1732033030000|2024-11-19 16:17:10|41739.2|41719.2|41746.3|41726.3|41746.3|41726.3|41739.2|41719.2|25
1732033040000|2024-11-19 16:17:20|41748.6|41728.6|41749.2|41729.2|41754|41734|41748.6|41728.6|18
1732033050000|2024-11-19 16:17:30|41746.7|41726.7|41744.4|41724.4|41751.7|41731.7|41744.4|41724.4|38
1732033060000|2024-11-19 16:17:40|41744.6|41724.6|41741.7|41721.7|41746.9|41726.9|41741.7|41721.7|29
1732033070000|2024-11-19 16:17:50|41741.5|41721.5|41732.1|41712.1|41741.5|41721.5|41731.9|41711.9|49
1732033080000|2024-11-19 16:18:00|41734.4|41714.4|41731.9|41711.9|41736.9|41716.9|41729.4|41709.4|5
1732033090000|2024-11-19 16:18:10|41734.2|41714.2|41731.7|41711.7|41734.4|41714.4|41731.7|41711.7|4
1732033100000|2024-11-19 16:18:20|41729.4|41709.4|41726.7|41706.7|41731.7|41711.7|41726.7|41706.7|3
1732033110000|2024-11-19 16:18:30|41726.9|41706.9|41731.7|41711.7|41734|41714|41726.9|41706.9|7
1732033120000|2024-11-19 16:18:40|41734|41714|41731.9|41711.9|41736.7|41716.7|41731.7|41711.7|4
1732033130000|2024-11-19 16:18:50|41734.2|41714.2|41736.7|41716.7|41736.7|41716.7|41734.2|41714.2|3
1732033140000|2024-11-19 16:19:00|41734.2|41714.2|41738.8|41718.8|41739|41719|41734.2|41714.2|38
1732033150000|2024-11-19 16:19:10|41739|41719|41739|41719|41741.7|41721.7|41736.5|41716.5|35
1732033160000|2024-11-19 16:19:20|41739.2|41719.2|41739|41719|41741.3|41721.3|41739|41719|2
1732033170000|2024-11-19 16:19:30|41741.3|41721.3|41751.7|41731.7|41751.7|41731.7|41738.8|41718.8|8
1732033180000|2024-11-19 16:19:40|41751.9|41731.9|41751.7|41731.7|41751.9|41731.9|41751.7|41731.7|3
1732033190000|2024-11-19 16:19:50|41754|41734|41754|41734|41754|41734|41751.5|41731.5|2
1732033200000|2024-11-19 16:20:00|41753.8|41733.8|41746.3|41726.3|41753.8|41733.8|41744|41724|5
1732033210000|2024-11-19 16:20:10|41741.7|41721.7|41733.6|41713.6|41741.7|41721.7|41733.6|41713.6|12
1732033220000|2024-11-19 16:20:20|41731.3|41711.3|41736.3|41716.3|41738.8|41718.8|41731.3|41711.3|4
1732033230000|2024-11-19 16:20:30|41738.6|41718.6|41728.4|41708.4|41738.6|41718.6|41728.4|41708.4|16
1732033240000|2024-11-19 16:20:40|41725.9|41705.9|41733.8|41713.8|41733.8|41713.8|41723.6|41703.6|23
1732033250000|2024-11-19 16:20:50|41731.5|41711.5|41729.2|41709.2|41734|41714|41729.2|41709.2|1
1732033260000|2024-11-19 16:21:00|41731.5|41711.5|41736.7|41716.7|41741.7|41721.7|41731.5|41711.5|18
1732033270000|2024-11-19 16:21:10|41739|41719|41741.5|41721.5|41741.5|41721.5|41736.7|41716.7|5
1732033280000|2024-11-19 16:21:20|41736.9|41716.9|41744.2|41724.2|41744.2|41724.2|41736.5|41716.5|14
1732033290000|2024-11-19 16:21:30|41744.4|41724.4|41746.5|41726.5|41746.9|41726.9|41744.2|41724.2|34
1732033300000|2024-11-19 16:21:40|41744|41724|41743.8|41723.8|41744|41724|41741.5|41721.5|10
1732033310000|2024-11-19 16:21:50|41744|41724|41743.8|41723.8|41748.8|41728.8|41743.8|41723.8|4
1732033320000|2024-11-19 16:22:00|41746.3|41726.3|41751.5|41731.5|41751.5|41731.5|41746.3|41726.3|5
1732033330000|2024-11-19 16:22:10|41753.8|41733.8|41766.3|41746.3|41766.3|41746.3|41753.8|41733.8|12
1732033340000|2024-11-19 16:22:20|41768.8|41748.8|41771.5|41751.5|41774|41754|41768.8|41748.8|20
1732033350000|2024-11-19 16:22:30|41771.3|41751.3|41756.1|41736.1|41771.3|41751.3|41753.8|41733.8|33
1732033360000|2024-11-19 16:22:40|41753.6|41733.6|41746.3|41726.3|41753.6|41733.6|41746.3|41726.3|23
1732033370000|2024-11-19 16:22:50|41748.8|41728.8|41746.3|41726.3|41749|41729|41746.3|41726.3|5
1732033380000|2024-11-19 16:23:00|41743.8|41723.8|41731.1|41711.1|41743.8|41723.8|41731.1|41711.1|8
1732033390000|2024-11-19 16:23:10|41730.9|41710.9|41725.9|41705.9|41730.9|41710.9|41725.9|41705.9|6
1732033400000|2024-11-19 16:23:20|41728.2|41708.2|41725.9|41705.9|41728.2|41708.2|41723.2|41703.2|4
1732033410000|2024-11-19 16:23:30|41723.6|41703.6|41718.6|41698.6|41726.1|41706.1|41716.1|41696.1|31
1732033420000|2024-11-19 16:23:40|41718.8|41698.8|41721.5|41701.5|41721.5|41701.5|41718.6|41698.6|3
1732033430000|2024-11-19 16:23:50|41721.7|41701.7|41724|41704|41724|41704|41721.7|41701.7|12
1732033440000|2024-11-19 16:24:00|41726.3|41706.3|41728.8|41708.8|41728.8|41708.8|41726.3|41706.3|2
1732033450000|2024-11-19 16:24:10|41728.6|41708.6|41731.3|41711.3|41731.3|41711.3|41726.3|41706.3|4
1732033460000|2024-11-19 16:24:20|41731.5|41711.5|41734|41714|41734|41714|41731.5|41711.5|4
1732033470000|2024-11-19 16:24:30|41736.5|41716.5|41741.7|41721.7|41741.7|41721.7|41736.5|41716.5|83
1732033480000|2024-11-19 16:24:40|41739.4|41719.4|41737.1|41717.1|41739.4|41719.4|41736.9|41716.9|3
1732033490000|2024-11-19 16:24:50|41739.4|41719.4|41741.7|41721.7|41744.2|41724.2|41737.1|41717.1|6
1732033500000|2024-11-19 16:25:00|41739.4|41719.4|41731.5|41711.5|41739.4|41719.4|41731.5|41711.5|5
1732033510000|2024-11-19 16:25:10|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|41729|41709|0
1732033520000|2024-11-19 16:25:20|41731.5|41711.5|41729.2|41709.2|41731.5|41711.5|41726.7|41706.7|2
1732033530000|2024-11-19 16:25:30|41726.5|41706.5|41734.6|41714.6|41734.6|41714.6|41724.2|41704.2|14
1732033540000|2024-11-19 16:25:40|41734.8|41714.8|41739.4|41719.4|41739.4|41719.4|41734.8|41714.8|4
1732033550000|2024-11-19 16:25:50|41737.1|41717.1|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|10
1732033560000|2024-11-19 16:26:00|41742.1|41722.1|41744.6|41724.6|41744.6|41724.6|41741.9|41721.9|6
1732033570000|2024-11-19 16:26:10|41744.4|41724.4|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1732033580000|2024-11-19 16:26:20|41747.1|41727.1|41751.9|41731.9|41752.1|41732.1|41747.1|41727.1|19
1732033590000|2024-11-19 16:26:30|41749.6|41729.6|41752.1|41732.1|41752.3|41732.3|41749.6|41729.6|1
1732033600000|2024-11-19 16:26:40|41752.3|41732.3|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|15
1732033610000|2024-11-19 16:26:50|41754.4|41734.4|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|4
1732033620000|2024-11-19 16:27:00|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|0
1732033630000|2024-11-19 16:27:10|41752.1|41732.1|41754.8|41734.8|41754.8|41734.8|41749.6|41729.6|12
1732033640000|2024-11-19 16:27:20|41754.6|41734.6|41752.3|41732.3|41754.8|41734.8|41752.3|41732.3|4
1732033650000|2024-11-19 16:27:30|41754.6|41734.6|41747.1|41727.1|41754.6|41734.6|41747.1|41727.1|10
1732033660000|2024-11-19 16:27:40|41746.9|41726.9|41744.8|41724.8|41747.1|41727.1|41744.2|41724.2|6
1732033670000|2024-11-19 16:27:50|41747.1|41727.1|41749.6|41729.6|41752.1|41732.1|41747.1|41727.1|3
1732033680000|2024-11-19 16:28:00|41749.8|41729.8|41754.6|41734.6|41754.6|41734.6|41749.8|41729.8|4
1732033690000|2024-11-19 16:28:10|41754.8|41734.8|41754.8|41734.8|41761.7|41741.7|41754.8|41734.8|8
1732033700000|2024-11-19 16:28:20|41754.6|41734.6|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|22
1732033710000|2024-11-19 16:28:30|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41747.3|41727.3|7
1732033720000|2024-11-19 16:28:40|41752.3|41732.3|41751.9|41731.9|41752.3|41732.3|41746.9|41726.9|81
1732033730000|2024-11-19 16:28:50|41754.6|41734.6|41759.8|41739.8|41759.8|41739.8|41754.6|41734.6|15
1732033740000|2024-11-19 16:29:00|41757.5|41737.5|41759.4|41739.4|41759.8|41739.8|41757.1|41737.1|5
1732033750000|2024-11-19 16:29:10|41756.9|41736.9|41756.9|41736.9|41759.2|41739.2|41754.6|41734.6|3
1732033760000|2024-11-19 16:29:20|41759.4|41739.4|41759.6|41739.6|41759.8|41739.8|41759.4|41739.4|13
1732033770000|2024-11-19 16:29:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.6|41739.6|5
1732033780000|2024-11-19 16:29:40|41759.6|41739.6|41765|41745|41765|41745|41759.6|41739.6|8
1732033790000|2024-11-19 16:29:50|41765.2|41745.2|41759.8|41739.8|41769.8|41749.8|41759.8|41739.8|14
1732033800000|2024-11-19 16:30:00|41754.8|41734.8|41744.8|41724.8|41757.3|41737.3|41744.8|41724.8|12
1732033810000|2024-11-19 16:30:10|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41742.3|41722.3|6
1732033820000|2024-11-19 16:30:20|41744.8|41724.8|41747.3|41727.3|41749.8|41729.8|41744.8|41724.8|3
1732033830000|2024-11-19 16:30:30|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|2
1732033840000|2024-11-19 16:30:40|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|26
1732033850000|2024-11-19 16:30:50|41747.5|41727.5|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|11
1732033860000|2024-11-19 16:31:00|41750|41730|41760.2|41740.2|41762.9|41742.9|41747.7|41727.7|202
1732033870000|2024-11-19 16:31:10|41760.4|41740.4|41770.2|41750.2|41770.4|41750.4|41760.4|41740.4|43
1732033880000|2024-11-19 16:31:20|41767.7|41747.7|41757.5|41737.5|41767.7|41747.7|41757.5|41737.5|43
1732033890000|2024-11-19 16:31:30|41755.2|41735.2|41739.8|41719.8|41755.2|41735.2|41739.8|41719.8|4
1732033900000|2024-11-19 16:31:40|41739.6|41719.6|41732.3|41712.3|41739.6|41719.6|41732.1|41712.1|3
1732033910000|2024-11-19 16:31:50|41732.1|41712.1|41714.8|41694.8|41732.1|41712.1|41714.8|41694.8|18
1732033920000|2024-11-19 16:32:00|41714.6|41694.6|41720|41700|41720|41700|41714.4|41694.4|31
1732033930000|2024-11-19 16:32:10|41720.2|41700.2|41722.3|41702.3|41727.3|41707.3|41720.2|41700.2|6
1732033940000|2024-11-19 16:32:20|41719.8|41699.8|41719.4|41699.4|41719.8|41699.8|41719.4|41699.4|6
1732033950000|2024-11-19 16:32:30|41717.1|41697.1|41711.9|41691.9|41719.4|41699.4|41709.4|41689.4|12
1732033960000|2024-11-19 16:32:40|41709.6|41689.6|41717.1|41697.1|41717.1|41697.1|41709.4|41689.4|3
1732033970000|2024-11-19 16:32:50|41719.8|41699.8|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|1
1732033980000|2024-11-19 16:33:00|41724.6|41704.6|41722.3|41702.3|41727.1|41707.1|41722.3|41702.3|9
1732033990000|2024-11-19 16:33:10|41720|41700|41712.1|41692.1|41720|41700|41712.1|41692.1|8
1732034000000|2024-11-19 16:33:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|1
1732034010000|2024-11-19 16:33:30|41707.1|41687.1|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|12
1732034020000|2024-11-19 16:33:40|41706.7|41686.7|41706.5|41686.5|41709.2|41689.2|41701.9|41681.9|14
1732034030000|2024-11-19 16:33:50|41704.2|41684.2|41706.5|41686.5|41708.8|41688.8|41704.2|41684.2|3
1732034040000|2024-11-19 16:34:00|41709|41689|41709.2|41689.2|41709.2|41689.2|41706.7|41686.7|6
1732034050000|2024-11-19 16:34:10|41709.4|41689.4|41714.2|41694.2|41714.2|41694.2|41709.4|41689.4|13
1732034060000|2024-11-19 16:34:20|41711.9|41691.9|41711.7|41691.7|41714.2|41694.2|41711.7|41691.7|2
1732034070000|2024-11-19 16:34:30|41706.9|41686.9|41711.5|41691.5|41711.5|41691.5|41706.9|41686.9|2
1732034080000|2024-11-19 16:34:40|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|10
1732034090000|2024-11-19 16:34:50|41706.9|41686.9|41694.4|41674.4|41709.2|41689.2|41694.2|41674.2|44
1732034100000|2024-11-19 16:35:00|41699|41679|41691.5|41671.5|41699|41679|41691.5|41671.5|4
1732034110000|2024-11-19 16:35:10|41691.1|41671.1|41679.6|41659.6|41691.3|41671.3|41679.2|41659.2|13
1732034120000|2024-11-19 16:35:20|41679.4|41659.4|41684.4|41664.4|41686.9|41666.9|41679.4|41659.4|13
1732034130000|2024-11-19 16:35:30|41686.7|41666.7|41681.9|41661.9|41686.7|41666.7|41681.9|41661.9|25
1732034140000|2024-11-19 16:35:40|41684.2|41664.2|41684.2|41664.2|41686.7|41666.7|41679.4|41659.4|8
1732034150000|2024-11-19 16:35:50|41684|41664|41684|41664|41684.2|41664.2|41681.7|41661.7|0
1732034160000|2024-11-19 16:36:00|41686.3|41666.3|41684.2|41664.2|41686.7|41666.7|41684.2|41664.2|4
1732034170000|2024-11-19 16:36:10|41689|41669|41688.8|41668.8|41689.2|41669.2|41688.8|41668.8|1
1732034180000|2024-11-19 16:36:20|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|11
1732034190000|2024-11-19 16:36:30|41686.3|41666.3|41678.8|41658.8|41686.5|41666.5|41678.8|41658.8|13
1732034200000|2024-11-19 16:36:40|41678.6|41658.6|41676.1|41656.1|41678.6|41658.6|41676.1|41656.1|1
1732034210000|2024-11-19 16:36:50|41678.6|41658.6|41676.3|41656.3|41681.1|41661.1|41676.1|41656.1|4
1732034220000|2024-11-19 16:37:00|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41673.8|41653.8|2
1732034230000|2024-11-19 16:37:10|41676.3|41656.3|41678.8|41658.8|41681.3|41661.3|41676.3|41656.3|9
1732034240000|2024-11-19 16:37:20|41681.1|41661.1|41684|41664|41684|41664|41678.8|41658.8|4
1732034250000|2024-11-19 16:37:30|41683.8|41663.8|41684|41664|41684|41664|41681.5|41661.5|0
1732034260000|2024-11-19 16:37:40|41681.5|41661.5|41686.3|41666.3|41686.3|41666.3|41681.3|41661.3|0
1732034270000|2024-11-19 16:37:50|41686.5|41666.5|41686.5|41666.5|41688.8|41668.8|41686.5|41666.5|0
1732034280000|2024-11-19 16:38:00|41688.8|41668.8|41686.5|41666.5|41691.3|41671.3|41686.5|41666.5|6
1732034290000|2024-11-19 16:38:10|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|3
1732034300000|2024-11-19 16:38:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1732034310000|2024-11-19 16:38:30|41681.3|41661.3|41674.2|41654.2|41681.3|41661.3|41674|41654|31
1732034320000|2024-11-19 16:38:40|41676.5|41656.5|41674|41654|41676.5|41656.5|41674|41654|3
1732034330000|2024-11-19 16:38:50|41673.8|41653.8|41673.8|41653.8|41676.5|41656.5|41673.8|41653.8|2
1732034340000|2024-11-19 16:39:00|41671.5|41651.5|41671.5|41651.5|41676.2|41656.2|41671.5|41651.5|5
1732034350000|2024-11-19 16:39:10|41671.7|41651.7|41674|41654|41676.5|41656.5|41671.5|41651.5|4
1732034360000|2024-11-19 16:39:20|41673.8|41653.8|41674|41654|41674|41654|41671.5|41651.5|0
1732034370000|2024-11-19 16:39:30|41673.8|41653.8|41676.4|41656.4|41676.4|41656.4|41671.5|41651.5|1
1732034380000|2024-11-19 16:39:40|41676.5|41656.5|41679|41659|41679|41659|41676.5|41656.5|2
1732034390000|2024-11-19 16:39:50|41678.9|41658.9|41681.5|41661.5|41681.5|41661.5|41676.5|41656.5|0
1732034400000|2024-11-19 16:40:00|41679|41659|41676.6|41656.6|41679|41659|41674.1|41654.1|6
1732034410000|2024-11-19 16:40:10|41676.7|41656.7|41679.1|41659.1|41679.1|41659.1|41676.6|41656.6|2
1732034420000|2024-11-19 16:40:20|41678.9|41658.9|41681.6|41661.6|41681.6|41661.6|41676.6|41656.6|4
1732034430000|2024-11-19 16:40:30|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41679.1|41659.1|1
1732034440000|2024-11-19 16:40:40|41684.1|41664.1|41683.9|41663.9|41684.1|41664.1|41681.6|41661.6|2
1732034450000|2024-11-19 16:40:50|41681.6|41661.6|41679.1|41659.1|41684.1|41664.1|41678.9|41658.9|6
1732034460000|2024-11-19 16:41:00|41678.9|41658.9|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|6
1732034470000|2024-11-19 16:41:10|||||||||40
1732034490000|2024-11-19 16:41:30|41681.6|41661.6|41681.6|41661.6|41681.8|41661.8|41681.6|41661.6|5
1732034500000|2024-11-19 16:41:40|41681.4|41661.4|41679.1|41659.1|41681.4|41661.4|41679.1|41659.1|3
1732034510000|2024-11-19 16:41:50|41678.9|41658.9|41676.6|41656.6|41679.1|41659.1|41674.3|41654.3|7
1732034520000|2024-11-19 16:42:00|41674.1|41654.1|41671.4|41651.4|41674.1|41654.1|41671.4|41651.4|8
1732034530000|2024-11-19 16:42:10|41671.2|41651.2|41671.6|41651.6|41673.9|41653.9|41671.2|41651.2|3
1732034540000|2024-11-19 16:42:20|41671.4|41651.4|41671.2|41651.2|41671.4|41651.4|41671.2|41651.2|36
1732034550000|2024-11-19 16:42:30|41671.4|41651.4|41678.7|41658.7|41678.7|41658.7|41671.2|41651.2|15
1732034560000|2024-11-19 16:42:40|41678.5|41658.5|41676|41656|41678.5|41658.5|41676|41656|39
1732034570000|2024-11-19 16:42:50|41678.3|41658.3|41671|41651|41678.3|41658.3|41671|41651|4
1732034580000|2024-11-19 16:43:00|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|20
1732034590000|2024-11-19 16:43:10|41673.1|41653.1|41675.8|41655.8|41675.8|41655.8|41673.1|41653.1|18
1732034600000|2024-11-19 16:43:20|41675.6|41655.6|41675.4|41655.4|41675.8|41655.8|41673.3|41653.3|25
1732034610000|2024-11-19 16:43:30|41673.1|41653.1|41675.2|41655.2|41675.4|41655.4|41673.1|41653.1|1
1732034620000|2024-11-19 16:43:40|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|12
1732034630000|2024-11-19 16:43:50|41678.1|41658.1|41678.3|41658.3|41678.3|41658.3|41677.9|41657.9|0
1732034640000|2024-11-19 16:44:00|41678.5|41658.5|41680.8|41660.8|41681|41661|41678.5|41658.5|0
1732034650000|2024-11-19 16:44:10|41683.1|41663.1|41683.1|41663.1|41683.3|41663.3|41683.1|41663.1|0
1732034660000|2024-11-19 16:44:20|41680.8|41660.8|41680.6|41660.6|41680.8|41660.8|41678.1|41658.1|1
1732034670000|2024-11-19 16:44:30|41678.1|41658.1|41680.2|41660.2|41680.6|41660.6|41677.9|41657.9|14
1732034680000|2024-11-19 16:44:40|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|1
1732034690000|2024-11-19 16:44:50|41677.7|41657.7|41675.4|41655.4|41677.7|41657.7|41675.2|41655.2|4
1732034700000|2024-11-19 16:45:00|41675|41655|41669.8|41649.8|41675.2|41655.2|41669.8|41649.8|5
1732034710000|2024-11-19 16:45:10|41667.5|41647.5|41666.9|41646.9|41667.7|41647.7|41666.5|41646.5|59
1732034720000|2024-11-19 16:45:20|41669.4|41649.4|41672.5|41652.5|41672.5|41652.5|41669.4|41649.4|3
1732034730000|2024-11-19 16:45:30|41672.7|41652.7|41680|41660|41680|41660|41672.7|41652.7|63
1732034740000|2024-11-19 16:45:40|41680.4|41660.4|41680.4|41660.4|41680.6|41660.6|41680.4|41660.4|7
1732034750000|2024-11-19 16:45:50|41682.9|41662.9|41685.4|41665.4|41685.4|41665.4|41680.4|41660.4|18
1732034760000|2024-11-19 16:46:00|41687.7|41667.7|41697.7|41677.7|41697.7|41677.7|41687.7|41667.7|26
1732034770000|2024-11-19 16:46:10|41700|41680|41705|41685|41707.5|41687.5|41700|41680|6
1732034780000|2024-11-19 16:46:20|41705.2|41685.2|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|14
1732034790000|2024-11-19 16:46:30|41705|41685|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|23
1732034800000|2024-11-19 16:46:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41705.4|41685.4|1
1732034810000|2024-11-19 16:46:50|41710|41690|41710|41690|41712.7|41692.7|41710|41690|22
1732034820000|2024-11-19 16:47:00|41710.2|41690.2|41715.2|41695.2|41715.2|41695.2|41707.7|41687.7|2
1732034830000|2024-11-19 16:47:10|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41715.2|41695.2|5
1732034840000|2024-11-19 16:47:20|41719.8|41699.8|41715.4|41695.4|41720|41700|41715.4|41695.4|3
1732034850000|2024-11-19 16:47:30|41717.7|41697.7|41722.9|41702.9|41722.9|41702.9|41715.4|41695.4|4
1732034860000|2024-11-19 16:47:40|41723.1|41703.1|41725.4|41705.4|41727.9|41707.9|41723.1|41703.1|11
1732034870000|2024-11-19 16:47:50|41722.9|41702.9|41720.4|41700.4|41725.4|41705.4|41720.4|41700.4|4
1732034880000|2024-11-19 16:48:00|41712.5|41692.5|41702.7|41682.7|41712.5|41692.5|41702.7|41682.7|6
1732034890000|2024-11-19 16:48:10|41700.4|41680.4|41705.2|41685.2|41705.2|41685.2|41700.2|41680.2|3
1732034900000|2024-11-19 16:48:20|41705.4|41685.4|41715.2|41695.2|41715.2|41695.2|41705.4|41685.4|12
1732034910000|2024-11-19 16:48:30|41712.9|41692.9|41715.2|41695.2|41715.2|41695.2|41710.4|41690.4|2
1732034920000|2024-11-19 16:48:40|41717.5|41697.5|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|10
1732034930000|2024-11-19 16:48:50|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|0
1732034940000|2024-11-19 16:49:00|41715.2|41695.2|41722.9|41702.9|41722.9|41702.9|41715.2|41695.2|9
1732034950000|2024-11-19 16:49:10|41723.1|41703.1|41730.4|41710.4|41730.4|41710.4|41723.1|41703.1|4
1732034960000|2024-11-19 16:49:20|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41730.4|41710.4|0
1732034970000|2024-11-19 16:49:30|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41727.9|41707.9|3
1732034980000|2024-11-19 16:49:40|41730.2|41710.2|41730.2|41710.2|41730.4|41710.4|41727.7|41707.7|19
1732034990000|2024-11-19 16:49:50|41727.9|41707.9|41717.9|41697.9|41727.9|41707.9|41717.9|41697.9|15
1732035000000|2024-11-19 16:50:00|41715.6|41695.6|41715|41695|41715.6|41695.6|41715|41695|8
1732035010000|2024-11-19 16:50:10|41712.7|41692.7|41710.4|41690.4|41712.9|41692.9|41710.4|41690.4|14
1732035020000|2024-11-19 16:50:20|41712.7|41692.7|41707.5|41687.5|41712.7|41692.7|41707.5|41687.5|3
1732035030000|2024-11-19 16:50:30|41709.8|41689.8|41710.2|41690.2|41712.5|41692.5|41707.5|41687.5|13
1732035040000|2024-11-19 16:50:40|41712.5|41692.5|41709.8|41689.8|41712.7|41692.7|41709.8|41689.8|7
1732035050000|2024-11-19 16:50:50|41707.5|41687.5|41712.5|41692.5|41712.5|41692.5|41707.5|41687.5|4
1732035060000|2024-11-19 16:51:00|41712.7|41692.7|41722.5|41702.5|41722.7|41702.7|41712.7|41692.7|3
1732035070000|2024-11-19 16:51:10|41720.2|41700.2|41722.9|41702.9|41722.9|41702.9|41720.2|41700.2|3
1732035080000|2024-11-19 16:51:20|41720.2|41700.2|41725.2|41705.2|41725.2|41705.2|41720.2|41700.2|1
1732035090000|2024-11-19 16:51:30|41725.4|41705.4|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|0
1732035100000|2024-11-19 16:51:40|41727.9|41707.9|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|3
1732035120000|2024-11-19 16:52:00|41725.6|41705.6|41725.4|41705.4|41725.6|41705.6|41725.4|41705.4|4
1732035130000|2024-11-19 16:52:10|41725.6|41705.6|41730.4|41710.4|41730.4|41710.4|41725.6|41705.6|18
1732035140000|2024-11-19 16:52:20|41730.2|41710.2|41735.4|41715.4|41735.4|41715.4|41730.2|41710.2|20
1732035150000|2024-11-19 16:52:30|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|1
1732035160000|2024-11-19 16:52:40|41740.4|41720.4|41742.7|41722.7|41742.7|41722.7|41740.4|41720.4|2
1732035170000|2024-11-19 16:52:50|41745.2|41725.2|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|3
1732035180000|2024-11-19 16:53:00|41748.1|41728.1|41752.9|41732.9|41752.9|41732.9|41748.1|41728.1|9
1732035190000|2024-11-19 16:53:10|41755.4|41735.4|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|5
1732035200000|2024-11-19 16:53:20|41750.2|41730.2|41750|41730|41750.2|41730.2|41750|41730|3
1732035210000|2024-11-19 16:53:30|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|2
1732035220000|2024-11-19 16:53:40|41742.9|41722.9|41740.4|41720.4|41742.9|41722.9|41740.4|41720.4|3
1732035230000|2024-11-19 16:53:50|||||||||1
1732035240000|2024-11-19 16:54:00|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|8
1732035250000|2024-11-19 16:54:10|41740.6|41720.6|41745.4|41725.4|41745.4|41725.4|41740.4|41720.4|15
1732035260000|2024-11-19 16:54:20|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|6
1732035270000|2024-11-19 16:54:30|41745|41725|41740.2|41720.2|41745|41725|41740.2|41720.2|0
1732035280000|2024-11-19 16:54:40|41737.9|41717.9|41732.9|41712.9|41737.9|41717.9|41730.6|41710.6|13
1732035290000|2024-11-19 16:54:50|41735.2|41715.2|41728.1|41708.1|41735.2|41715.2|41728.1|41708.1|9
1732035300000|2024-11-19 16:55:00|41727.9|41707.9|41722.7|41702.7|41727.9|41707.9|41718.1|41698.1|3
1732035310000|2024-11-19 16:55:10|41717.9|41697.9|41725.2|41705.2|41725.2|41705.2|41717.9|41697.9|5
1732035320000|2024-11-19 16:55:20|41725|41705|41735.4|41715.4|41735.4|41715.4|41725|41705|4
1732035330000|2024-11-19 16:55:30|41737.9|41717.9|41733.1|41713.1|41737.9|41717.9|41732.9|41712.9|3
1732035340000|2024-11-19 16:55:40|41732.9|41712.9|41732.9|41712.9|41732.9|41712.9|41730.4|41710.4|9
1732035350000|2024-11-19 16:55:50|41735.4|41715.4|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|5
1732035360000|2024-11-19 16:56:00|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|14
1732035370000|2024-11-19 16:56:10|41740.2|41720.2|41737.9|41717.9|41740.2|41720.2|41737.9|41717.9|3
1732035380000|2024-11-19 16:56:20|41735.6|41715.6|41733.1|41713.1|41737.9|41717.9|41733.1|41713.1|6
1732035390000|2024-11-19 16:56:30|41732.9|41712.9|41735.8|41715.8|41735.8|41715.8|41732.9|41712.9|9
1732035400000|2024-11-19 16:56:40|41735.6|41715.6|41740.6|41720.6|41740.6|41720.6|41735.6|41715.6|1
1732035410000|2024-11-19 16:56:50|41738.3|41718.3|41745.8|41725.8|41745.8|41725.8|41738.1|41718.1|12
1732035420000|2024-11-19 16:57:00|41748.1|41728.1|41745.6|41725.6|41748.3|41728.3|41745.6|41725.6|4
1732035430000|2024-11-19 16:57:10|41743.3|41723.3|41740.8|41720.8|41743.3|41723.3|41740.8|41720.8|2
1732035440000|2024-11-19 16:57:20|41738.3|41718.3|41750.6|41730.6|41750.6|41730.6|41738.3|41718.3|7
1732035450000|2024-11-19 16:57:30|41750.8|41730.8|41753.1|41733.1|41757.9|41737.9|41750.8|41730.8|5
1732035460000|2024-11-19 16:57:40|||||||||1
1732035470000|2024-11-19 16:57:50|41750.8|41730.8|41752.9|41732.9|41752.9|41732.9|41750.6|41730.6|2
1732035480000|2024-11-19 16:58:00|41753.1|41733.1|41755.6|41735.6|41758.1|41738.1|41753.1|41733.1|5
1732035490000|2024-11-19 16:58:10|41753.1|41733.1|41750.6|41730.6|41753.1|41733.1|41750.6|41730.6|4
1732035500000|2024-11-19 16:58:20|41745.6|41725.6|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|2
1732035510000|2024-11-19 16:58:30|41752.9|41732.9|41753.3|41733.3|41753.3|41733.3|41752.9|41732.9|5
1732035520000|2024-11-19 16:58:40|41753.1|41733.1|41752.9|41732.9|41753.3|41733.3|41752.9|41732.9|2
1732035530000|2024-11-19 16:58:50|41750.6|41730.6|41750.2|41730.2|41752.9|41732.9|41750.2|41730.2|1
1732035540000|2024-11-19 16:59:00|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.2|41730.2|3
1732035550000|2024-11-19 16:59:10|||||||||1
1732035560000|2024-11-19 16:59:20|41753.1|41733.1|41752.9|41732.9|41757.9|41737.9|41752.9|41732.9|4
1732035570000|2024-11-19 16:59:30|41755.2|41735.2|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|11
1732035580000|2024-11-19 16:59:40|41750.2|41730.2|41750.4|41730.4|41750.4|41730.4|41748.1|41728.1|5
1732035590000|2024-11-19 16:59:50|41750.2|41730.2|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|15
1732035600000|2024-11-19 17:00:00|41748.1|41728.1|41747.9|41727.9|41750.6|41730.6|41747.9|41727.9|11
1732035610000|2024-11-19 17:00:10|41750.4|41730.4|41743.1|41723.1|41750.4|41730.4|41743.1|41723.1|6
1732035620000|2024-11-19 17:00:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41743.1|41723.1|4
1732035630000|2024-11-19 17:00:30|41747.9|41727.9|41758.5|41738.5|41758.5|41738.5|41747.9|41727.9|54
1732035640000|2024-11-19 17:00:40|41760.8|41740.8|41765.8|41745.8|41766|41746|41760.8|41740.8|3
1732035650000|2024-11-19 17:00:50|41768.3|41748.3|41770.6|41750.6|41770.6|41750.6|41765.6|41745.6|1
1732035660000|2024-11-19 17:01:00|41770.8|41750.8|41778.3|41758.3|41780.6|41760.6|41770.8|41750.8|19
1732035670000|2024-11-19 17:01:10|41780.8|41760.8|41790.6|41770.6|41790.6|41770.6|41780.8|41760.8|18
1732035680000|2024-11-19 17:01:20|41793.1|41773.1|41782.9|41762.9|41793.1|41773.1|41780.6|41760.6|16
1732035690000|2024-11-19 17:01:30|41780.6|41760.6|41780.4|41760.4|41780.6|41760.6|41780.4|41760.4|0
1732035700000|2024-11-19 17:01:40|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|4
1732035710000|2024-11-19 17:01:50|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41785.4|41765.4|6
1732035720000|2024-11-19 17:02:00|41787.7|41767.7|41787.9|41767.9|41790.4|41770.4|41783.1|41763.1|16
1732035730000|2024-11-19 17:02:10|41790.4|41770.4|41798.3|41778.3|41798.3|41778.3|41788.1|41768.1|9
1732035740000|2024-11-19 17:02:20|41795.8|41775.8|41793.3|41773.3|41795.8|41775.8|41793.1|41773.1|17
1732035750000|2024-11-19 17:02:30|41793.5|41773.5|41795.6|41775.6|41795.8|41775.8|41790.8|41770.8|9
1732035760000|2024-11-19 17:02:40|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.4|41775.4|4
1732035770000|2024-11-19 17:02:50|41798.1|41778.1|41795.4|41775.4|41798.1|41778.1|41793.1|41773.1|5
1732035780000|2024-11-19 17:03:00|41792.9|41772.9|41797.9|41777.9|41797.9|41777.9|41792.9|41772.9|8
1732035790000|2024-11-19 17:03:10|41795.4|41775.4|41800.4|41780.4|41800.4|41780.4|41795.4|41775.4|4
1732035800000|2024-11-19 17:03:20|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|5
1732035810000|2024-11-19 17:03:30|41798.3|41778.3|41807.9|41787.9|41807.9|41787.9|41798.3|41778.3|2
1732035820000|2024-11-19 17:03:40|41805.4|41785.4|41807.9|41787.9|41807.9|41787.9|41805.4|41785.4|1
1732035830000|2024-11-19 17:03:50|41808.1|41788.1|41805.6|41785.6|41810.4|41790.4|41805.4|41785.4|4
1732035840000|2024-11-19 17:04:00|41807.9|41787.9|41808.1|41788.1|41810.6|41790.6|41805.4|41785.4|10
1732035850000|2024-11-19 17:04:10|41810.4|41790.4|41807.9|41787.9|41810.4|41790.4|41807.9|41787.9|0
1732035860000|2024-11-19 17:04:20|41805.4|41785.4|41798.1|41778.1|41807.9|41787.9|41795.8|41775.8|11
1732035870000|2024-11-19 17:04:30|41800.4|41780.4|41805.4|41785.4|41805.6|41785.6|41800.4|41780.4|9
1732035880000|2024-11-19 17:04:40|41808.1|41788.1|41810.8|41790.8|41811|41791|41808.1|41788.1|25
1732035890000|2024-11-19 17:04:50|41813.3|41793.3|41805.8|41785.8|41813.3|41793.3|41805.8|41785.8|10
1732035900000|2024-11-19 17:05:00|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41803.3|41783.3|11
1732035910000|2024-11-19 17:05:10|41806|41786|41813.3|41793.3|41813.3|41793.3|41806|41786|29
1732035920000|2024-11-19 17:05:20|41813.5|41793.5|41813.1|41793.1|41815.6|41795.6|41813.1|41793.1|4
1732035930000|2024-11-19 17:05:30|41813.3|41793.3|41820.8|41800.8|41820.8|41800.8|41813.3|41793.3|8
1732035940000|2024-11-19 17:05:40|41821|41801|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732035950000|2024-11-19 17:05:50|41820.8|41800.8|41818.3|41798.3|41820.8|41800.8|41818.3|41798.3|9
1732035960000|2024-11-19 17:06:00|41815.8|41795.8|41808.5|41788.5|41815.8|41795.8|41808.5|41788.5|7
1732035970000|2024-11-19 17:06:10|41808.3|41788.3|41813.3|41793.3|41813.3|41793.3|41808.1|41788.1|10
1732035980000|2024-11-19 17:06:20|41813.1|41793.1|41813.1|41793.1|41813.3|41793.3|41813.1|41793.1|0
1732035990000|2024-11-19 17:06:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41808.3|41788.3|6
1732036000000|2024-11-19 17:06:40|41813.5|41793.5|41823.1|41803.1|41823.1|41803.1|41813.5|41793.5|3
1732036010000|2024-11-19 17:06:50|41823.3|41803.3|41823.5|41803.5|41823.5|41803.5|41823.3|41803.3|0
1732036020000|2024-11-19 17:07:00|41823.1|41803.1|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|41825.6|41805.6|41823.1|41803.1|41825.6|41805.6|41820.8|41800.8|10
1732036060000|2024-11-19 17:07:40|41820.8|41800.8|41820.6|41800.6|41823.3|41803.3|41820.6|41800.6|10
1732036070000|2024-11-19 17:07:50|41818.3|41798.3|41820.8|41800.8|41820.8|41800.8|41818.1|41798.1|2
1732036080000|2024-11-19 17:08:00|41818.3|41798.3|41815.8|41795.8|41820.8|41800.8|41815.8|41795.8|2
1732036090000|2024-11-19 17:08:10|41820.6|41800.6|41808.3|41788.3|41820.6|41800.6|41808.3|41788.3|15
1732036100000|2024-11-19 17:08:20|41803.3|41783.3|41805.8|41785.8|41805.8|41785.8|41803.3|41783.3|3
1732036110000|2024-11-19 17:08:30|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|10
1732036120000|2024-11-19 17:08:40|41813.3|41793.3|41810.8|41790.8|41813.3|41793.3|41810.8|41790.8|7
1732036130000|2024-11-19 17:08:50|41810.6|41790.6|41806|41786|41810.6|41790.6|41806|41786|12
1732036140000|2024-11-19 17:09:00|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732036150000|2024-11-19 17:09:10|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|1
1732036180000|2024-11-19 17:09:40|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036190000|2024-11-19 17:09:50|41815.5|41795.5|41813.1|41793.1|41815.5|41795.5|41813.1|41793.1|14
1732036200000|2024-11-19 17:10:00|41810.6|41790.6|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036210000|2024-11-19 17:10:10|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|1
1732036230000|2024-11-19 17:10:30|41808.2|41788.2|41810.8|41790.8|41810.8|41790.8|41808.2|41788.2|3
1732036240000|2024-11-19 17:10:40|41815.7|41795.7|41815.7|41795.7|41818|41798|41815.7|41795.7|0
1732036250000|2024-11-19 17:10:50|41813.3|41793.3|41813.2|41793.2|41813.3|41793.3|41810.8|41790.8|1
1732036260000|2024-11-19 17:11:00|41810.8|41790.8|41805.7|41785.7|41813.2|41793.2|41805.7|41785.7|4
1732036270000|2024-11-19 17:11:10|41803.2|41783.2|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|4
1732036280000|2024-11-19 17:11:20|41800.9|41780.9|41805.7|41785.7|41805.7|41785.7|41800.7|41780.7|1
1732036290000|2024-11-19 17:11:30|41808|41788|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|1
1732036300000|2024-11-19 17:11:40|41805.9|41785.9|41803.4|41783.4|41808.2|41788.2|41803.4|41783.4|5
1732036310000|2024-11-19 17:11:50|41801.1|41781.1|41803.4|41783.4|41803.4|41783.4|41801.1|41781.1|0
1732036320000|2024-11-19 17:12:00|41805.7|41785.7|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|5
1732036330000|2024-11-19 17:12:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1732036340000|2024-11-19 17:12:20|41803.2|41783.2|41803.2|41783.2|41803.4|41783.4|41803.2|41783.2|0
1732036350000|2024-11-19 17:12:30|41800.9|41780.9|41805.5|41785.5|41805.5|41785.5|41800.7|41780.7|8
1732036360000|2024-11-19 17:12:40|41805.7|41785.7|41805.9|41785.9|41805.9|41785.9|41805.7|41785.7|2
1732036370000|2024-11-19 17:12:50|41808.2|41788.2|41813|41793|41813|41793|41808.2|41788.2|1
1732036380000|2024-11-19 17:13:00|41815.5|41795.5|41815.9|41795.9|41815.9|41795.9|41815.5|41795.5|3
1732036390000|2024-11-19 17:13:10|41816.1|41796.1|41820.9|41800.9|41820.9|41800.9|41816.1|41796.1|1
1732036400000|2024-11-19 17:13:20|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|3
1732036410000|2024-11-19 17:13:30|41823.2|41803.2|41823.4|41803.4|41823.4|41803.4|41823.2|41803.2|0
1732036420000|2024-11-19 17:13:40|41825.7|41805.7|41830.5|41810.5|41830.5|41810.5|41825.7|41805.7|4
1732036430000|2024-11-19 17:13:50|41832.8|41812.8|41830.5|41810.5|41832.8|41812.8|41830.5|41810.5|2
1732036440000|2024-11-19 17:14:00|41832.8|41812.8|41830.5|41810.5|41833|41813|41830.5|41810.5|6
1732036450000|2024-11-19 17:14:10|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41828.4|41808.4|1
1732036460000|2024-11-19 17:14:20|41833|41813|41830.5|41810.5|41833.2|41813.2|41830.5|41810.5|2
1732036470000|2024-11-19 17:14:30|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|2
1732036480000|2024-11-19 17:14:40|41830.9|41810.9|41830.9|41810.9|41835.7|41815.7|41830.9|41810.9|13
1732036490000|2024-11-19 17:14:50|41830.7|41810.7|41830.7|41810.7|41830.9|41810.9|41830.7|41810.7|7
1732036500000|2024-11-19 17:15:00|41830.9|41810.9|41830.7|41810.7|41830.9|41810.9|41830.5|41810.5|4
1732036510000|2024-11-19 17:15:10|41830.9|41810.9|41838.4|41818.4|41838.4|41818.4|41830.9|41810.9|22
1732036520000|2024-11-19 17:15:20|41836.1|41816.1|41833.4|41813.4|41836.1|41816.1|41833.4|41813.4|7
1732036540000|2024-11-19 17:15:40|41833.6|41813.6|41835.9|41815.9|41835.9|41815.9|41833.6|41813.6|1
1732036550000|2024-11-19 17:15:50|41836.1|41816.1|41840.9|41820.9|41840.9|41820.9|41836.1|41816.1|6
1732036560000|2024-11-19 17:16:00|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|11
1732036570000|2024-11-19 17:16:10|41835.5|41815.5|41833.2|41813.2|41835.5|41815.5|41833.2|41813.2|4
1732036580000|2024-11-19 17:16:20|41830.9|41810.9|41828.2|41808.2|41830.9|41810.9|41828.2|41808.2|13
1732036590000|2024-11-19 17:16:30|||||||||1
1732036600000|2024-11-19 17:16:40|||||||||2
1732036610000|2024-11-19 17:16:50|41825.9|41805.9|41823.2|41803.2|41825.9|41805.9|41823.2|41803.2|7
1732036630000|2024-11-19 17:17:10|41820.9|41800.9|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|7
1732036640000|2024-11-19 17:17:20|41815.7|41795.7|41813.4|41793.4|41815.7|41795.7|41813.4|41793.4|8
1732036650000|2024-11-19 17:17:30|41808.4|41788.4|41810.9|41790.9|41813.2|41793.2|41808.4|41788.4|3
1732036660000|2024-11-19 17:17:40|41813.4|41793.4|41813.6|41793.6|41813.8|41793.8|41811.3|41791.3|14
1732036670000|2024-11-19 17:17:50|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41811.3|41791.3|2
1732036680000|2024-11-19 17:18:00|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41816.3|41796.3|4
1732036690000|2024-11-19 17:18:10|41821.3|41801.3|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|12
1732036700000|2024-11-19 17:18:20|41828.6|41808.6|41828.8|41808.8|41828.8|41808.8|41828.6|41808.6|6
1732036710000|2024-11-19 17:18:30|||||||||2
1732036720000|2024-11-19 17:18:40|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|8
1732036730000|2024-11-19 17:18:50|41826.5|41806.5|41831.3|41811.3|41831.3|41811.3|41826.5|41806.5|5
1732036740000|2024-11-19 17:19:00|41828.8|41808.8|41829|41809|41829|41809|41828.8|41808.8|4
1732036750000|2024-11-19 17:19:10|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|0
1732036760000|2024-11-19 17:19:20|||||||||2
1732036770000|2024-11-19 17:19:30|41831.7|41811.7|41836.5|41816.5|41836.5|41816.5|41831.7|41811.7|5
1732036780000|2024-11-19 17:19:40|41836.3|41816.3|41843.6|41823.6|41843.6|41823.6|41836.3|41816.3|5
1732036790000|2024-11-19 17:19:50|41841.5|41821.5|41839|41819|41843.8|41823.8|41839|41819|12
1732036800000|2024-11-19 17:20:00|41836.7|41816.7|41836.3|41816.3|41836.7|41816.7|41834|41814|3
1732036820000|2024-11-19 17:20:20|41831.3|41811.3|41831.1|41811.1|41831.3|41811.3|41828.8|41808.8|2
1732036830000|2024-11-19 17:20:30|41828.8|41808.8|41825.9|41805.9|41831.1|41811.1|41825.9|41805.9|5
1732036840000|2024-11-19 17:20:40|41823.6|41803.6|41818.6|41798.6|41823.6|41803.6|41818.6|41798.6|10
1732036850000|2024-11-19 17:20:50|41818.8|41798.8|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|7
1732036860000|2024-11-19 17:21:00|41821.5|41801.5|41823.6|41803.6|41823.8|41803.8|41818.8|41798.8|7
1732036870000|2024-11-19 17:21:10|41823.4|41803.4|41823.6|41803.6|41823.6|41803.6|41818.8|41798.8|0
1732036880000|2024-11-19 17:21:20|41821.3|41801.3|41821.1|41801.1|41823.6|41803.6|41818.6|41798.6|0
1732036890000|2024-11-19 17:21:30|41820.9|41800.9|41818.6|41798.6|41820.9|41800.9|41816.3|41796.3|0
1732036900000|2024-11-19 17:21:40|41821.3|41801.3|41813.6|41793.6|41821.3|41801.3|41813.6|41793.6|4
1732036910000|2024-11-19 17:21:50|41811.1|41791.1|41808.6|41788.6|41813.4|41793.4|41808.6|41788.6|3
1732036920000|2024-11-19 17:22:00|41808.4|41788.4|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|4
1732036930000|2024-11-19 17:22:10|41808.4|41788.4|41808.2|41788.2|41813.4|41793.4|41808.2|41788.2|8
1732036940000|2024-11-19 17:22:20|41806.1|41786.1|41800.7|41780.7|41808.4|41788.4|41800.7|41780.7|4
1732036950000|2024-11-19 17:22:30|41798.4|41778.4|41798.4|41778.4|41798.6|41778.6|41796.1|41776.1|2
1732036960000|2024-11-19 17:22:40|41798.6|41778.6|41801.1|41781.1|41801.1|41781.1|41798.4|41778.4|1
1732036970000|2024-11-19 17:22:50|41800.9|41780.9|41795.9|41775.9|41800.9|41780.9|41795.9|41775.9|7
1732036980000|2024-11-19 17:23:00|41796.1|41776.1|41795.9|41775.9|41798.4|41778.4|41795.9|41775.9|3
1732036990000|2024-11-19 17:23:10|41796.1|41776.1|41800.9|41780.9|41800.9|41780.9|41796.1|41776.1|3
1732037000000|2024-11-19 17:23:20|41801.1|41781.1|41804|41784|41804|41784|41801.1|41781.1|9
1732037010000|2024-11-19 17:23:30|41806.3|41786.3|41811.3|41791.3|41811.3|41791.3|41806.3|41786.3|8
1732037020000|2024-11-19 17:23:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|0
1732037030000|2024-11-19 17:23:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.5|41791.5|0
1732037040000|2024-11-19 17:24:00|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|3
1732037050000|2024-11-19 17:24:10|41811.7|41791.7|41818.6|41798.6|41818.6|41798.6|41811.7|41791.7|0
1732037060000|2024-11-19 17:24:20|41816.1|41796.1|41815.9|41795.9|41818.6|41798.6|41815.9|41795.9|9
1732037070000|2024-11-19 17:24:30|41816.1|41796.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|0
1732037080000|2024-11-19 17:24:40|41815.9|41795.9|41816.1|41796.1|41818.6|41798.6|41813.6|41793.6|2
1732037090000|2024-11-19 17:24:50|41815.9|41795.9|41816.3|41796.3|41818.6|41798.6|41815.9|41795.9|4
1732037100000|2024-11-19 17:25:00|41818.6|41798.6|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|2
1732037110000|2024-11-19 17:25:10|41813.6|41793.6|41815.9|41795.9|41815.9|41795.9|41813.6|41793.6|7
1732037120000|2024-11-19 17:25:20|41813.6|41793.6|41826.5|41806.5|41826.5|41806.5|41813.6|41793.6|12
1732037130000|2024-11-19 17:25:30|41831.1|41811.1|41841.3|41821.3|41841.3|41821.3|41831.1|41811.1|5
1732037140000|2024-11-19 17:25:40|41843.6|41823.6|41841.3|41821.3|41843.6|41823.6|41841.3|41821.3|1
1732037150000|2024-11-19 17:25:50|41838.6|41818.6|41843.6|41823.6|41843.6|41823.6|41838.6|41818.6|7
1732037160000|2024-11-19 17:26:00|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037170000|2024-11-19 17:26:10|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037180000|2024-11-19 17:26:20|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41843.6|41823.6|0
1732037190000|2024-11-19 17:26:30|41843.6|41823.6|41846.3|41826.3|41846.3|41826.3|41843.6|41823.6|9
1732037200000|2024-11-19 17:26:40|41843.8|41823.8|41846.3|41826.3|41846.3|41826.3|41843.8|41823.8|9
1732037210000|2024-11-19 17:26:50|41845.9|41825.9|41840.9|41820.9|41845.9|41825.9|41838.6|41818.6|28
1732037220000|2024-11-19 17:27:00|41838.6|41818.6|41835.9|41815.9|41838.6|41818.6|41835.9|41815.9|4
1732037230000|2024-11-19 17:27:10|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|9
1732037240000|2024-11-19 17:27:20|41835.9|41815.9|41840.7|41820.7|41840.7|41820.7|41835.9|41815.9|2
1732037250000|2024-11-19 17:27:30|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41833.6|41813.6|4
1732037260000|2024-11-19 17:27:40|41838.6|41818.6|41836.1|41816.1|41840.9|41820.9|41836.1|41816.1|9
1732037270000|2024-11-19 17:27:50|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41836.1|41816.1|0
1732037280000|2024-11-19 17:28:00|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|3
1732037290000|2024-11-19 17:28:10|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|9
1732037300000|2024-11-19 17:28:20|41835.9|41815.9|41833.6|41813.6|41838.4|41818.4|41833.6|41813.6|0
1732037310000|2024-11-19 17:28:30|41835.9|41815.9|41833.6|41813.6|41835.9|41815.9|41833.6|41813.6|0
1732037320000|2024-11-19 17:28:40|41833.4|41813.4|41831.1|41811.1|41833.4|41813.4|41831.1|41811.1|2
1732037330000|2024-11-19 17:28:50|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|6
1732037340000|2024-11-19 17:29:00|41830.9|41810.9|41835.9|41815.9|41835.9|41815.9|41830.9|41810.9|13
1732037350000|2024-11-19 17:29:10|41833.6|41813.6|41830.9|41810.9|41835.9|41815.9|41830.9|41810.9|4
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|41828.6|41808.6|41831.1|41811.1|41833.6|41813.6|41828.6|41808.6|17
1732037380000|2024-11-19 17:29:40|41830.9|41810.9|41831.3|41811.3|41831.3|41811.3|41830.9|41810.9|2
1732037390000|2024-11-19 17:29:50|41831.1|41811.1|41828.6|41808.6|41831.1|41811.1|41828.6|41808.6|12
1732037400000|2024-11-19 17:30:00|41825.9|41805.9|41823.6|41803.6|41825.9|41805.9|41823.6|41803.6|8
1732037410000|2024-11-19 17:30:10|41821.3|41801.3|41818.4|41798.4|41821.3|41801.3|41818.4|41798.4|4
1732037420000|2024-11-19 17:30:20|41820.9|41800.9|41821.5|41801.5|41821.5|41801.5|41818.8|41798.8|11
1732037430000|2024-11-19 17:30:30|41823.8|41803.8|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|9
1732037440000|2024-11-19 17:30:40|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|2
1732037450000|2024-11-19 17:30:50|41833.6|41813.6|41833.6|41813.6|41836.1|41816.1|41831.3|41811.3|4
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|41831.3|41811.3|41833.6|41813.6|41833.6|41813.6|41831.1|41811.1|3
1732037480000|2024-11-19 17:31:20|41831.3|41811.3|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|2
1732037490000|2024-11-19 17:31:30|41836.1|41816.1|41836.1|41816.1|41836.3|41816.3|41835.9|41815.9|8
1732037500000|2024-11-19 17:31:40|41836.3|41816.3|41838.8|41818.8|41841.3|41821.3|41836.1|41816.1|6
1732037510000|2024-11-19 17:31:50|41838.6|41818.6|41836.3|41816.3|41841.3|41821.3|41836.3|41816.3|7
1732037520000|2024-11-19 17:32:00|41838.6|41818.6|41830.9|41810.9|41838.6|41818.6|41828.4|41808.4|18
1732037530000|2024-11-19 17:32:10|41830.7|41810.7|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|0
1732037540000|2024-11-19 17:32:20|41825.9|41805.9|41825.7|41805.7|41825.9|41805.9|41825.7|41805.7|4
1732037550000|2024-11-19 17:32:30|41828.2|41808.2|41828.4|41808.4|41828.4|41808.4|41828.2|41808.2|5
1732037560000|2024-11-19 17:32:40|41826.1|41806.1|41825.9|41805.9|41826.1|41806.1|41825.9|41805.9|1
1732037570000|2024-11-19 17:32:50|41828.2|41808.2|41825.9|41805.9|41828.6|41808.6|41825.9|41805.9|3
1732037580000|2024-11-19 17:33:00|41825.7|41805.7|41818.2|41798.2|41825.7|41805.7|41818.2|41798.2|22
1732037590000|2024-11-19 17:33:10|41815.7|41795.7|41818|41798|41820.3|41800.3|41815.7|41795.7|3
1732037600000|2024-11-19 17:33:20|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|2
1732037610000|2024-11-19 17:33:30|41815.3|41795.3|41815.5|41795.5|41815.5|41795.5|41813|41793|12
1732037620000|2024-11-19 17:33:40|41815.7|41795.7|41818.4|41798.4|41820.7|41800.7|41815.7|41795.7|28
1732037630000|2024-11-19 17:33:50|41816.1|41796.1|41815.7|41795.7|41818.4|41798.4|41813.4|41793.4|2
1732037640000|2024-11-19 17:34:00|41815.5|41795.5|41820.5|41800.5|41820.5|41800.5|41813.4|41793.4|13
1732037650000|2024-11-19 17:34:10|41823.2|41803.2|41825.9|41805.9|41825.9|41805.9|41823.2|41803.2|14
1732037660000|2024-11-19 17:34:20|41828.2|41808.2|41828|41808|41828.2|41808.2|41828|41808|2
1732037670000|2024-11-19 17:34:30|41825.7|41805.7|41820.9|41800.9|41825.7|41805.7|41820.9|41800.9|13
1732037680000|2024-11-19 17:34:40|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41816.3|41796.3|17
1732037690000|2024-11-19 17:34:50|41820.9|41800.9|41816.3|41796.3|41820.9|41800.9|41816.1|41796.1|9
1732037700000|2024-11-19 17:35:00|41816.1|41796.1|41813.6|41793.6|41816.3|41796.3|41813.4|41793.4|8
1732037710000|2024-11-19 17:35:10|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41813.6|41793.6|9
1732037720000|2024-11-19 17:35:20|41815.9|41795.9|41813.6|41793.6|41815.9|41795.9|41813.6|41793.6|0
1732037730000|2024-11-19 17:35:30|||||||||2
1732037740000|2024-11-19 17:35:40|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|1
1732037750000|2024-11-19 17:35:50|41808.6|41788.6|41805.9|41785.9|41810.9|41790.9|41805.9|41785.9|11
1732037760000|2024-11-19 17:36:00|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|5
1732037770000|2024-11-19 17:36:10|41803.2|41783.2|41798.2|41778.2|41803.2|41783.2|41798.2|41778.2|2
1732037780000|2024-11-19 17:36:20|41795.9|41775.9|41798.2|41778.2|41798.2|41778.2|41795.7|41775.7|17
1732037790000|2024-11-19 17:36:30|41800.5|41780.5|41795.7|41775.7|41800.5|41780.5|41795.7|41775.7|8
1732037800000|2024-11-19 17:36:40|41795.5|41775.5|41795.7|41775.7|41795.7|41775.7|41795.5|41775.5|1
1732037810000|2024-11-19 17:36:50|41798|41778|41798|41778|41798|41778|41798|41778|2
1732037820000|2024-11-19 17:37:00|41798.2|41778.2|41800.9|41780.9|41800.9|41780.9|41798.2|41778.2|1
1732037830000|2024-11-19 17:37:10|41805.9|41785.9|41805.7|41785.7|41810.5|41790.5|41805.7|41785.7|4
1732037840000|2024-11-19 17:37:20|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|10
1732037850000|2024-11-19 17:37:30|41798.6|41778.6|41800.9|41780.9|41800.9|41780.9|41798.6|41778.6|9
1732037860000|2024-11-19 17:37:40|41801.1|41781.1|41803.6|41783.6|41803.6|41783.6|41801.1|41781.1|3
1732037870000|2024-11-19 17:37:50|41803.8|41783.8|41806.1|41786.1|41806.1|41786.1|41803.8|41783.8|1
1732037880000|2024-11-19 17:38:00|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|7
1732037890000|2024-11-19 17:38:10|||||||||3
1732037900000|2024-11-19 17:38:20|||||||||5
1732037910000|2024-11-19 17:38:30|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|7
1732037920000|2024-11-19 17:38:40|41818.2|41798.2|41813.2|41793.2|41818.2|41798.2|41813.2|41793.2|5
1732037930000|2024-11-19 17:38:50|||||||||2
1732037940000|2024-11-19 17:39:00|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|17
1732037950000|2024-11-19 17:39:10|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|0
1732037960000|2024-11-19 17:39:20|41808.6|41788.6|41813.4|41793.4|41813.4|41793.4|41808.6|41788.6|2
1732037970000|2024-11-19 17:39:30|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|0
1732037980000|2024-11-19 17:39:40|41818|41798|41818|41798|41818|41798|41818|41798|1
1732037990000|2024-11-19 17:39:50|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|18
1732038000000|2024-11-19 17:40:00|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|3
1732038010000|2024-11-19 17:40:10|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|9
1732038020000|2024-11-19 17:40:20|41811.1|41791.1|41808.4|41788.4|41811.1|41791.1|41808.4|41788.4|6
1732038030000|2024-11-19 17:40:30|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|6
1732038040000|2024-11-19 17:40:40|41808|41788|41805.7|41785.7|41808|41788|41803.2|41783.2|0
1732038050000|2024-11-19 17:40:50|41805.9|41785.9|41800.9|41780.9|41805.9|41785.9|41800.9|41780.9|5
1732038060000|2024-11-19 17:41:00|41800.5|41780.5|41798|41778|41800.5|41780.5|41798|41778|5
1732038070000|2024-11-19 17:41:10|41797.8|41777.8|41800.5|41780.5|41800.5|41780.5|41797.8|41777.8|0
1732038080000|2024-11-19 17:41:20|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|7
1732038090000|2024-11-19 17:41:30|||||||||2
1732038100000|2024-11-19 17:41:40|41795.4|41775.4|41795.4|41775.4|41795.5|41775.5|41793.2|41773.2|13
1732038110000|2024-11-19 17:41:50|41795.5|41775.5|41795.4|41775.4|41795.5|41775.5|41795.4|41775.4|10
1732038120000|2024-11-19 17:42:00|41793|41773|41797.9|41777.9|41797.9|41777.9|41793|41773|11
1732038130000|2024-11-19 17:42:10|41798|41778|41795.4|41775.4|41798|41778|41795.4|41775.4|5
1732038140000|2024-11-19 17:42:20|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1732038150000|2024-11-19 17:42:30|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|17
1732038160000|2024-11-19 17:42:40|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41782.9|41762.9|2
1732038170000|2024-11-19 17:42:50|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|0
1732038180000|2024-11-19 17:43:00|41785.6|41765.6|41787.9|41767.9|41787.9|41767.9|41785.6|41765.6|4
1732038200000|2024-11-19 17:43:20|41788.1|41768.1|41790.2|41770.2|41790.2|41770.2|41788.1|41768.1|3
1732038210000|2024-11-19 17:43:30|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|7
1732038220000|2024-11-19 17:43:40|41790.2|41770.2|41787.9|41767.9|41790.2|41770.2|41785.6|41765.6|3
1732038230000|2024-11-19 17:43:50|41788.1|41768.1|41792.9|41772.9|41792.9|41772.9|41788.1|41768.1|3
1732038240000|2024-11-19 17:44:00|41793.1|41773.1|41793.1|41773.1|41795.4|41775.4|41790.6|41770.6|9
1732038250000|2024-11-19 17:44:10|41795.4|41775.4|41790.4|41770.4|41795.4|41775.4|41790.4|41770.4|6
1732038260000|2024-11-19 17:44:20|41792.9|41772.9|41793.1|41773.1|41793.1|41773.1|41790.4|41770.4|8
1732038270000|2024-11-19 17:44:30|41793.3|41773.3|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|1
1732038290000|2024-11-19 17:44:50|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|6
1732038300000|2024-11-19 17:45:00|||||||||4
1732038310000|2024-11-19 17:45:10|||||||||2
1732038320000|2024-11-19 17:45:20|41795.4|41775.4|41793.1|41773.1|41795.4|41775.4|41793.1|41773.1|7
1732038330000|2024-11-19 17:45:30|41792.9|41772.9|41798.8|41778.8|41798.8|41778.8|41792.9|41772.9|7
1732038340000|2024-11-19 17:45:40|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|1
1732038350000|2024-11-19 17:45:50|41805.8|41785.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|5
1732038360000|2024-11-19 17:46:00|41806|41786|41806|41786|41806|41786|41806|41786|26
1732038370000|2024-11-19 17:46:10|41805.8|41785.8|41803.3|41783.3|41806|41786|41803.3|41783.3|4
1732038380000|2024-11-19 17:46:20|41801|41781|41805.6|41785.6|41805.8|41785.8|41801|41781|9
1732038390000|2024-11-19 17:46:30|41803.3|41783.3|41803.5|41783.5|41805.8|41785.8|41801|41781|5
1732038400000|2024-11-19 17:46:40|41805.8|41785.8|41806|41786|41806|41786|41805.8|41785.8|2
1732038410000|2024-11-19 17:46:50|41806.2|41786.2|41808.5|41788.5|41808.7|41788.7|41806.2|41786.2|8
1732038420000|2024-11-19 17:47:00|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|5
1732038430000|2024-11-19 17:47:10|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038440000|2024-11-19 17:47:20|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732038450000|2024-11-19 17:47:30|41803.3|41783.3|41803.1|41783.1|41803.3|41783.3|41803.1|41783.1|4
1732038460000|2024-11-19 17:47:40|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1732038470000|2024-11-19 17:47:50|||||||||1
1732038480000|2024-11-19 17:48:00|41807.9|41787.9|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|5
1732038490000|2024-11-19 17:48:10|||||||||2
1732038500000|2024-11-19 17:48:20|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|4
1732038510000|2024-11-19 17:48:30|41810.4|41790.4|41810.6|41790.6|41810.6|41790.6|41810.4|41790.4|15
1732038520000|2024-11-19 17:48:40|||||||||5
1732038530000|2024-11-19 17:48:50|41808.1|41788.1|41805.6|41785.6|41808.1|41788.1|41805.6|41785.6|5
1732038540000|2024-11-19 17:49:00|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41805.6|41785.6|3
1732038550000|2024-11-19 17:49:10|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|5
1732038560000|2024-11-19 17:49:20|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038570000|2024-11-19 17:49:30|41810.8|41790.8|41810.6|41790.6|41810.8|41790.8|41808.3|41788.3|22
1732038580000|2024-11-19 17:49:40|41808.3|41788.3|41811|41791|41811|41791|41808.3|41788.3|0
1732038590000|2024-11-19 17:49:50|41811.2|41791.2|41810.8|41790.8|41811.2|41791.2|41810.8|41790.8|4
1732038600000|2024-11-19 17:50:00|41811|41791|41810.8|41790.8|41811|41791|41810.8|41790.8|1
1732038610000|2024-11-19 17:50:10|41810.6|41790.6|41810.8|41790.8|41810.8|41790.8|41810.6|41790.6|7
1732038620000|2024-11-19 17:50:20|41810.6|41790.6|41808.3|41788.3|41810.6|41790.6|41808.3|41788.3|0
1732038630000|2024-11-19 17:50:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41810.8|41790.8|1
1732038640000|2024-11-19 17:50:40|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|10
1732038650000|2024-11-19 17:50:50|41813.7|41793.7|41813.7|41793.7|41816|41796|41813.7|41793.7|11
1732038660000|2024-11-19 17:51:00|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|9
1732038670000|2024-11-19 17:51:10|41813.7|41793.7|41813.3|41793.3|41813.7|41793.7|41813.3|41793.3|11
1732038680000|2024-11-19 17:51:20|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.3|41793.3|0
1732038690000|2024-11-19 17:51:30|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|3
1732038700000|2024-11-19 17:51:40|41816|41796|41816|41796|41816|41796|41815.8|41795.8|2
1732038710000|2024-11-19 17:51:50|41816.2|41796.2|41816|41796|41818.7|41798.7|41816|41796|6
1732038720000|2024-11-19 17:52:00|41821|41801|41821|41801|41821|41801|41821|41801|8
1732038730000|2024-11-19 17:52:10|41821.2|41801.2|41823.5|41803.5|41826|41806|41821|41801|28
1732038740000|2024-11-19 17:52:20|41826|41806|41823.5|41803.5|41826|41806|41823.3|41803.3|5
1732038750000|2024-11-19 17:52:30|41821.2|41801.2|41821|41801|41821.2|41801.2|41818.7|41798.7|18
1732038760000|2024-11-19 17:52:40|41818.5|41798.5|41818.3|41798.3|41821|41801|41816|41796|14
1732038770000|2024-11-19 17:52:50|41816|41796|41816|41796|41816|41796|41816|41796|0
1732038780000|2024-11-19 17:53:00|41815.6|41795.6|41811.4|41791.4|41815.6|41795.6|41811|41791|31
1732038790000|2024-11-19 17:53:10|41811.6|41791.6|41813.7|41793.7|41816|41796|41811.2|41791.2|1
1732038800000|2024-11-19 17:53:20|41813.9|41793.9|41816.2|41796.2|41816.2|41796.2|41813.9|41793.9|2
1732038810000|2024-11-19 17:53:30|41816|41796|41811.4|41791.4|41816.2|41796.2|41811.4|41791.4|5
1732038830000|2024-11-19 17:53:50|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|0
1732038840000|2024-11-19 17:54:00|41809.1|41789.1|41808.7|41788.7|41811|41791|41808.7|41788.7|17
1732038850000|2024-11-19 17:54:10|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|0
1732038860000|2024-11-19 17:54:20|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|3
1732038870000|2024-11-19 17:54:30|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038880000|2024-11-19 17:54:40|41806.4|41786.4|41806.4|41786.4|41806.4|41786.4|41803.9|41783.9|3
1732038890000|2024-11-19 17:54:50|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038900000|2024-11-19 17:55:00|41803.7|41783.7|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|3
1732038910000|2024-11-19 17:55:10|41808.9|41788.9|41811.6|41791.6|41811.6|41791.6|41808.9|41788.9|7
1732038920000|2024-11-19 17:55:20|41813.9|41793.9|41811.4|41791.4|41816.6|41796.6|41811.4|41791.4|11
1732038930000|2024-11-19 17:55:30|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|12
1732038940000|2024-11-19 17:55:40|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|1
1732038950000|2024-11-19 17:55:50|41808.7|41788.7|41806.4|41786.4|41808.7|41788.7|41806.4|41786.4|0
1732038960000|2024-11-19 17:56:00|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806|41786|2
1732038970000|2024-11-19 17:56:10|41806.4|41786.4|41808.9|41788.9|41811|41791|41806.4|41786.4|9
1732038980000|2024-11-19 17:56:20|41811.2|41791.2|41811.4|41791.4|41811.4|41791.4|41808.7|41788.7|6
1732038990000|2024-11-19 17:56:30|41811|41791|41811|41791|41811.2|41791.2|41811|41791|19
1732039000000|2024-11-19 17:56:40|41811.2|41791.2|41811|41791|41811.2|41791.2|41811|41791|5
1732039010000|2024-11-19 17:56:50|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|3
1732039020000|2024-11-19 17:57:00|41808.1|41788.1|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|11
1732039030000|2024-11-19 17:57:10|41808.5|41788.5|41813.7|41793.7|41813.7|41793.7|41808.5|41788.5|12
1732039040000|2024-11-19 17:57:20|41816|41796|41818.5|41798.5|41818.5|41798.5|41816|41796|11
1732039050000|2024-11-19 17:57:30|41816.2|41796.2|41816|41796|41818.5|41798.5|41816|41796|25
1732039060000|2024-11-19 17:57:40|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|6
1732039070000|2024-11-19 17:57:50|||||||||6
1732039080000|2024-11-19 17:58:00|||||||||32
1732039090000|2024-11-19 17:58:10|||||||||11
1732039100000|2024-11-19 17:58:20|41813.5|41793.5|41806.4|41786.4|41813.5|41793.5|41806.4|41786.4|8
1732039110000|2024-11-19 17:58:30|41806.6|41786.6|41806.4|41786.4|41811.4|41791.4|41804.1|41784.1|22
1732039120000|2024-11-19 17:58:40|41804.1|41784.1|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|9
1732039130000|2024-11-19 17:58:50|41803.7|41783.7|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|7
1732039140000|2024-11-19 17:59:00|41798.9|41778.9|41808.9|41788.9|41808.9|41788.9|41791.4|41771.4|102
1732039150000|2024-11-19 17:59:10|41808.7|41788.7|41796.2|41776.2|41808.7|41788.7|41796.2|41776.2|106
1732039160000|2024-11-19 17:59:20|41793.7|41773.7|41783.5|41763.5|41793.7|41773.7|41783.5|41763.5|24
1732039170000|2024-11-19 17:59:30|41786|41766|41781.4|41761.4|41788.3|41768.3|41781.4|41761.4|69
1732039180000|2024-11-19 17:59:40|41781.2|41761.2|41791|41771|41791|41771|41781.2|41761.2|68
1732039190000|2024-11-19 17:59:50|41791.2|41771.2|41788.9|41768.9|41793.5|41773.5|41786.6|41766.6|57
1732039200000|2024-11-19 18:00:00|41784.1|41764.1|41776.4|41756.4|41784.1|41764.1|41776.4|41756.4|127
1732039210000|2024-11-19 18:00:10|41778.7|41758.7|41776.4|41756.4|41781|41761|41776.4|41756.4|8
1732039220000|2024-11-19 18:00:20|41776.2|41756.2|41776|41756|41776.4|41756.4|41776|41756|17
1732039230000|2024-11-19 18:00:30|41771.4|41751.4|41760.8|41740.8|41771.4|41751.4|41758.5|41738.5|31
1732039240000|2024-11-19 18:00:40|41758.5|41738.5|41758.7|41738.7|41761|41741|41758.3|41738.3|12
1732039250000|2024-11-19 18:00:50|41756|41736|41751|41731|41756|41736|41748.7|41728.7|19
1732039260000|2024-11-19 18:01:00|41748.7|41728.7|41748.7|41728.7|41751|41731|41748.5|41728.5|12
1732039270000|2024-11-19 18:01:10|41746.2|41726.2|41743.7|41723.7|41746.4|41726.4|41743.7|41723.7|21
1732039280000|2024-11-19 18:01:20|41746|41726|41743.3|41723.3|41746|41726|41743.3|41723.3|8
1732039290000|2024-11-19 18:01:30|41743.1|41723.1|41736|41716|41743.1|41723.1|41736|41716|5
1732039300000|2024-11-19 18:01:40|41735.6|41715.6|41733.3|41713.3|41738.1|41718.1|41733.3|41713.3|24
1732039310000|2024-11-19 18:01:50|41735.6|41715.6|41735.4|41715.4|41735.6|41715.6|41732.9|41712.9|27
1732039320000|2024-11-19 18:02:00|41733.1|41713.1|41730.8|41710.8|41735.4|41715.4|41730.8|41710.8|9
1732039330000|2024-11-19 18:02:10|41731|41711|41735.6|41715.6|41735.6|41715.6|41731|41711|4
1732039340000|2024-11-19 18:02:20|41735.8|41715.8|41735.8|41715.8|41736|41716|41735.8|41715.8|9
1732039360000|2024-11-19 18:02:40|41736|41716|41735.8|41715.8|41736|41716|41735.8|41715.8|2
1732039370000|2024-11-19 18:02:50|41736|41716|41740.8|41720.8|41740.8|41720.8|41736|41716|12
1732039380000|2024-11-19 18:03:00|41741|41721|41741|41721|41743.3|41723.3|41741|41721|9
1732039390000|2024-11-19 18:03:10|41738.7|41718.7|41738.7|41718.7|41741|41721|41738.7|41718.7|0
1732039400000|2024-11-19 18:03:20|41738.5|41718.5|41736.2|41716.2|41738.5|41718.5|41733.7|41713.7|7
1732039410000|2024-11-19 18:03:30|41736|41716|41733.7|41713.7|41736.2|41716.2|41733.7|41713.7|3
1732039420000|2024-11-19 18:03:40|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|1
1732039430000|2024-11-19 18:03:50|41733.7|41713.7|41728.3|41708.3|41733.7|41713.7|41728.3|41708.3|33
1732039440000|2024-11-19 18:04:00|41728.1|41708.1|41728.3|41708.3|41728.3|41708.3|41723.3|41703.3|12
1732039450000|2024-11-19 18:04:10|41728.5|41708.5|41731|41711|41731|41711|41728.5|41708.5|4
1732039470000|2024-11-19 18:04:30|41730.8|41710.8|41731|41711|41731|41711|41730.8|41710.8|4
1732039480000|2024-11-19 18:04:40|41731.2|41711.2|41731|41711|41733.5|41713.5|41731|41711|0
1732039490000|2024-11-19 18:04:50|41733.3|41713.3|41736|41716|41736|41716|41733.3|41713.3|0
1732039500000|2024-11-19 18:05:00|41735.8|41715.8|41736|41716|41736|41716|41735.8|41715.8|0
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|41738.3|41718.3|41746|41726|41746|41726|41738.3|41718.3|8
1732039530000|2024-11-19 18:05:30|41748.5|41728.5|41746|41726|41748.5|41728.5|41746|41726|8
1732039540000|2024-11-19 18:05:40|41748.3|41728.3|41750.8|41730.8|41750.8|41730.8|41748.3|41728.3|0
1732039550000|2024-11-19 18:05:50|41748.5|41728.5|41751|41731|41751|41731|41748.5|41728.5|3
1732039560000|2024-11-19 18:06:00|41753.3|41733.3|41748.7|41728.7|41753.3|41733.3|41748.7|41728.7|7
1732039570000|2024-11-19 18:06:10|41751|41731|41753.3|41733.3|41753.3|41733.3|41751|41731|2
1732039580000|2024-11-19 18:06:20|41755.8|41735.8|41751.4|41731.4|41756|41736|41751.2|41731.2|25
1732039590000|2024-11-19 18:06:30|41753.7|41733.7|41753.5|41733.5|41753.7|41733.7|41751.2|41731.2|6
1732039600000|2024-11-19 18:06:40|41753.3|41733.3|41756|41736|41756|41736|41753.3|41733.3|3
1732039610000|2024-11-19 18:06:50|41758.7|41738.7|41763.5|41743.5|41763.5|41743.5|41758.7|41738.7|8
1732039620000|2024-11-19 18:07:00|41761.2|41741.2|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|1
1732039630000|2024-11-19 18:07:10|41761.4|41741.4|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|3
1732039640000|2024-11-19 18:07:20|41761.2|41741.2|41756.2|41736.2|41761.2|41741.2|41751.6|41731.6|29
1732039650000|2024-11-19 18:07:30|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|0
1732039660000|2024-11-19 18:07:40|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|1
1732039670000|2024-11-19 18:07:50|41761|41741|41761.4|41741.4|41766.2|41746.2|41761|41741|5
1732039680000|2024-11-19 18:08:00|41761.6|41741.6|41761.4|41741.4|41761.6|41741.6|41761.4|41741.4|2
1732039690000|2024-11-19 18:08:10|41763.7|41743.7|41761.4|41741.4|41763.7|41743.7|41761.4|41741.4|0
1732039700000|2024-11-19 18:08:20|41763.7|41743.7|41763.9|41743.9|41763.9|41743.9|41761.4|41741.4|1
1732039710000|2024-11-19 18:08:30|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|6
1732039720000|2024-11-19 18:08:40|41763.9|41743.9|41766.4|41746.4|41766.4|41746.4|41763.9|41743.9|2
1732039730000|2024-11-19 18:08:50|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41766.4|41746.4|0
1732039740000|2024-11-19 18:09:00|41768.9|41748.9|41768.9|41748.9|41768.9|41748.9|41768.7|41748.7|1
1732039750000|2024-11-19 18:09:10|41768.7|41748.7|41771.2|41751.2|41771.2|41751.2|41768.7|41748.7|4
1732039770000|2024-11-19 18:09:30|41771.4|41751.4|41773.7|41753.7|41773.7|41753.7|41771.4|41751.4|4
1732039780000|2024-11-19 18:09:40|41776.2|41756.2|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|1
1732039790000|2024-11-19 18:09:50|41778.5|41758.5|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|5
1732039800000|2024-11-19 18:10:00|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|1
1732039810000|2024-11-19 18:10:10|41783.5|41763.5|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|3
1732039820000|2024-11-19 18:10:20|41781.2|41761.2|41781.2|41761.2|41783.5|41763.5|41781.2|41761.2|1
1732039830000|2024-11-19 18:10:30|41776.6|41756.6|41778.7|41758.7|41781.2|41761.2|41776.4|41756.4|6
1732039840000|2024-11-19 18:10:40|41778.3|41758.3|41781.2|41761.2|41781.2|41761.2|41778.3|41758.3|23
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|41781.4|41761.4|41783.7|41763.7|41783.7|41763.7|41781.4|41761.4|2
1732039870000|2024-11-19 18:11:10|41786.2|41766.2|41786|41766|41786.2|41766.2|41781.2|41761.2|0
1732039880000|2024-11-19 18:11:20|41783.7|41763.7|41786|41766|41786|41766|41781.2|41761.2|0
1732039910000|2024-11-19 18:11:50|||||||||26
1732039920000|2024-11-19 18:12:00|41785.8|41765.8|41790.8|41770.8|41790.8|41770.8|41785.8|41765.8|10
1732039930000|2024-11-19 18:12:10|41791|41771|41791.2|41771.2|41793.5|41773.5|41791|41771|0
1732039940000|2024-11-19 18:12:20|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|41791.2|41771.2|1
1732039950000|2024-11-19 18:12:30|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732039960000|2024-11-19 18:12:40|||||||||2
1732039970000|2024-11-19 18:12:50|41796|41776|41796|41776|41796|41776|41796|41776|3
1732039980000|2024-11-19 18:13:00|||||||||2
1732039990000|2024-11-19 18:13:10|41798.3|41778.3|41796|41776|41798.3|41778.3|41796|41776|6
1732040000000|2024-11-19 18:13:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732040010000|2024-11-19 18:13:30|41796|41776|41791.4|41771.4|41796|41776|41791.4|41771.4|1
1732040020000|2024-11-19 18:13:40|41788.7|41768.7|41790.8|41770.8|41791|41771|41788.5|41768.5|3
1732040030000|2024-11-19 18:13:50|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1732040040000|2024-11-19 18:14:00|41793|41773|41790.8|41770.8|41793.1|41773.1|41790.6|41770.6|6
1732040050000|2024-11-19 18:14:10|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|0
1732040060000|2024-11-19 18:14:20|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.6|41770.6|0
1732040070000|2024-11-19 18:14:30|41791|41771|41790.6|41770.6|41795.6|41775.6|41790.6|41770.6|2
1732040080000|2024-11-19 18:14:40|41790.8|41770.8|41790.6|41770.6|41793.3|41773.3|41790.6|41770.6|2
1732040090000|2024-11-19 18:14:50|41788.1|41768.1|41790.6|41770.6|41790.6|41770.6|41788.1|41768.1|16
1732040100000|2024-11-19 18:15:00|||||||||7
1732040110000|2024-11-19 18:15:10|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1732040120000|2024-11-19 18:15:20|41790.5|41770.5|41788|41768|41790.5|41770.5|41788|41768|5
1732040130000|2024-11-19 18:15:30|41788.2|41768.2|41788|41768|41788.2|41768.2|41788|41768|0
1732040140000|2024-11-19 18:15:40|41788.2|41768.2|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040150000|2024-11-19 18:15:50|41785.8|41765.8|41785.7|41765.7|41785.8|41765.8|41783.3|41763.3|1
1732040160000|2024-11-19 18:16:00|41785.8|41765.8|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040170000|2024-11-19 18:16:10|41785.8|41765.8|41790.5|41770.5|41790.5|41770.5|41785.8|41765.8|3
1732040180000|2024-11-19 18:16:20|41792.8|41772.8|41795.3|41775.3|41795.3|41775.3|41790.5|41770.5|8
1732040200000|2024-11-19 18:16:40|||||||||8
1732040230000|2024-11-19 18:17:10|||||||||6
1732040250000|2024-11-19 18:17:30|41795.1|41775.1|41790.3|41770.3|41795.1|41775.1|41790.3|41770.3|8
1732040260000|2024-11-19 18:17:40|41788|41768|41790.3|41770.3|41790.3|41770.3|41788|41768|0
1732040270000|2024-11-19 18:17:50|||||||||1
1732040290000|2024-11-19 18:18:10|41792.8|41772.8|41788|41768|41793|41773|41788|41768|2
1732040300000|2024-11-19 18:18:20|41790.3|41770.3|41785.1|41765.1|41790.3|41770.3|41785.1|41765.1|4
1732040310000|2024-11-19 18:18:30|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41784.9|41764.9|1
1732040340000|2024-11-19 18:19:00|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41782.8|41762.8|2
1732040350000|2024-11-19 18:19:10|41784.9|41764.9|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|1
1732040360000|2024-11-19 18:19:20|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|1
1732040370000|2024-11-19 18:19:30|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|3
1732040380000|2024-11-19 18:19:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|3
1732040390000|2024-11-19 18:19:50|41794.7|41774.7|41795.1|41775.1|41797|41777|41794.7|41774.7|7
1732040400000|2024-11-19 18:20:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|4
1732040410000|2024-11-19 18:20:10|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|8
1732040420000|2024-11-19 18:20:20|41797.6|41777.6|41800.1|41780.1|41800.1|41780.1|41797.6|41777.6|3
1732040430000|2024-11-19 18:20:30|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|0
1732040450000|2024-11-19 18:20:50|41800.1|41780.1|41799.9|41779.9|41804.7|41784.7|41799.9|41779.9|3
1732040460000|2024-11-19 18:21:00|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|5
1732040470000|2024-11-19 18:21:10|41795.1|41775.1|41797.4|41777.4|41797.4|41777.4|41795.1|41775.1|2
1732040480000|2024-11-19 18:21:20|41797.6|41777.6|41797.4|41777.4|41797.6|41777.6|41797.4|41777.4|0
1732040490000|2024-11-19 18:21:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|0
1732040500000|2024-11-19 18:21:40|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|3
1732040540000|2024-11-19 18:22:20|||||||||3
1732040570000|2024-11-19 18:22:50|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|8
1732040620000|2024-11-19 18:23:40|41802.4|41782.4|41800.1|41780.1|41802.4|41782.4|41800.1|41780.1|14
1732040630000|2024-11-19 18:23:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|1
1732040640000|2024-11-19 18:24:00|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|4
1732040660000|2024-11-19 18:24:20|41799.7|41779.7|41787.4|41767.4|41799.7|41779.7|41787.4|41767.4|10
1732040670000|2024-11-19 18:24:30|41787.2|41767.2|41785.1|41765.1|41787.4|41767.4|41784.9|41764.9|5
1732040680000|2024-11-19 18:24:40|41784.9|41764.9|41787.4|41767.4|41787.4|41767.4|41784.9|41764.9|0
1732040690000|2024-11-19 18:24:50|41789.9|41769.9|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|4
1732040700000|2024-11-19 18:25:00|41790.1|41770.1|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|0
1732040710000|2024-11-19 18:25:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41789.9|41769.9|0
1732040720000|2024-11-19 18:25:20|41792.4|41772.4|41792.4|41772.4|41792.6|41772.6|41792.4|41772.4|3
1732040730000|2024-11-19 18:25:30|41790.1|41770.1|41794.9|41774.9|41794.9|41774.9|41790.1|41770.1|1
1732040760000|2024-11-19 18:26:00|41795.1|41775.1|41792.4|41772.4|41795.1|41775.1|41789.9|41769.9|3
1732040770000|2024-11-19 18:26:10|41792.2|41772.2|41792.4|41772.4|41792.4|41772.4|41790.1|41770.1|0
1732040780000|2024-11-19 18:26:20|41794.9|41774.9|41794.7|41774.7|41794.9|41774.9|41792.4|41772.4|0
1732040790000|2024-11-19 18:26:30|41792.4|41772.4|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|0
1732040800000|2024-11-19 18:26:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|3
1732040810000|2024-11-19 18:26:50|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|1
1732040830000|2024-11-19 18:27:10|41787.2|41767.2|41784.9|41764.9|41787.2|41767.2|41784.9|41764.9|1
1732040840000|2024-11-19 18:27:20|41785.1|41765.1|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|3
1732040850000|2024-11-19 18:27:30|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|1
1732040860000|2024-11-19 18:27:40|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41787.6|41767.6|1
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|41792.6|41772.6|41797.4|41777.4|41799.9|41779.9|41792.6|41772.6|1
1732040890000|2024-11-19 18:28:10|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|9
1732040900000|2024-11-19 18:28:20|41802.4|41782.4|41799.9|41779.9|41804.7|41784.7|41799.7|41779.7|16
1732040910000|2024-11-19 18:28:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|2
1732040920000|2024-11-19 18:28:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|2
1732040930000|2024-11-19 18:28:50|41802.2|41782.2|41802|41782|41802.2|41782.2|41799.7|41779.7|0
1732040940000|2024-11-19 18:29:00|41801.8|41781.8|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|1
1732040950000|2024-11-19 18:29:10|41804.5|41784.5|41799.7|41779.7|41804.5|41784.5|41799.5|41779.5|8
1732040960000|2024-11-19 18:29:20|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|3
1732040970000|2024-11-19 18:29:30|41802.2|41782.2|41802|41782|41802.2|41782.2|41802|41782|1
1732040980000|2024-11-19 18:29:40|41799.7|41779.7|41799.5|41779.5|41799.7|41779.7|41799.5|41779.5|1
1732040990000|2024-11-19 18:29:50|41797.2|41777.2|41799.5|41779.5|41799.5|41779.5|41797.2|41777.2|4
1732041000000|2024-11-19 18:30:00|41797|41777|41797|41777|41797|41777|41797|41777|3
1732041010000|2024-11-19 18:30:10|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|2
1732041020000|2024-11-19 18:30:20|41799.3|41779.3|41797|41777|41799.3|41779.3|41797|41777|2
1732041030000|2024-11-19 18:30:30|41797.2|41777.2|41794.3|41774.3|41797.2|41777.2|41794.3|41774.3|6
1732041040000|2024-11-19 18:30:40|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|0
1732041060000|2024-11-19 18:31:00|||||||||6
1732041070000|2024-11-19 18:31:10|||||||||2
1732041090000|2024-11-19 18:31:30|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41789.9|41769.9|3
1732041110000|2024-11-19 18:31:50|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1732041120000|2024-11-19 18:32:00|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41792|41772|2
1732041130000|2024-11-19 18:32:10|41787.4|41767.4|41791.8|41771.8|41791.8|41771.8|41787.2|41767.2|4
1732041140000|2024-11-19 18:32:20|41792|41772|41792|41772|41792|41772|41792|41772|0
1732041150000|2024-11-19 18:32:30|41792.4|41772.4|41792.2|41772.2|41792.6|41772.6|41792.2|41772.2|4
1732041160000|2024-11-19 18:32:40|41794.7|41774.7|41797.2|41777.2|41797.2|41777.2|41794.7|41774.7|1
1732041180000|2024-11-19 18:33:00|41799.7|41779.7|41797|41777|41799.7|41779.7|41797|41777|4
1732041190000|2024-11-19 18:33:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1732041210000|2024-11-19 18:33:30|41797|41777|41797|41777|41797|41777|41797|41777|1
1732041220000|2024-11-19 18:33:40|41796.8|41776.8|41797|41777|41797|41777|41796.8|41776.8|1
1732041240000|2024-11-19 18:34:00|41794.5|41774.5|41794.7|41774.7|41794.7|41774.7|41794.5|41774.5|0
1732041250000|2024-11-19 18:34:10|41797|41777|41794.5|41774.5|41797|41777|41794.5|41774.5|2
1732041280000|2024-11-19 18:34:40|41797.2|41777.2|41796.6|41776.6|41797.2|41777.2|41794.3|41774.3|5
1732041300000|2024-11-19 18:35:00|41794.3|41774.3|41794.3|41774.3|41798.9|41778.9|41794.3|41774.3|4
1732041320000|2024-11-19 18:35:20|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|2
1732041330000|2024-11-19 18:35:30|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|3
1732041340000|2024-11-19 18:35:40|||||||||1
1732041350000|2024-11-19 18:35:50|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|0
1732041360000|2024-11-19 18:36:00|41794.1|41774.1|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|1
1732041370000|2024-11-19 18:36:10|||||||||3
1732041380000|2024-11-19 18:36:20|||||||||1
1732041390000|2024-11-19 18:36:30|||||||||1
1732041410000|2024-11-19 18:36:50|||||||||1
1732041420000|2024-11-19 18:37:00|41794.3|41774.3|41796.6|41776.6|41796.6|41776.6|41794.3|41774.3|6
1732041430000|2024-11-19 18:37:10|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41794.1|41774.1|9
1732041440000|2024-11-19 18:37:20|41796.5|41776.5|41796.6|41776.6|41796.6|41776.6|41796.5|41776.5|2
1732041450000|2024-11-19 18:37:30|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.6|41776.6|4
1732041460000|2024-11-19 18:37:40|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41801.5|41781.5|4
1732041470000|2024-11-19 18:37:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|3
1732041480000|2024-11-19 18:38:00|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|1
1732041490000|2024-11-19 18:38:10|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|4
1732041510000|2024-11-19 18:38:30|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1732041520000|2024-11-19 18:38:40|||||||||1
1732041530000|2024-11-19 18:38:50|41806.8|41786.8|41809.2|41789.2|41809.2|41789.2|41806.8|41786.8|2
1732041540000|2024-11-19 18:39:00|41811.5|41791.5|41809.2|41789.2|41811.5|41791.5|41809.2|41789.2|2
1732041550000|2024-11-19 18:39:10|41811.5|41791.5|41831.1|41811.1|41833.4|41813.4|41809|41789|24
1732041560000|2024-11-19 18:39:20|41833.6|41813.6|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|14
1732041570000|2024-11-19 18:39:30|41838.6|41818.6|41841.3|41821.3|41843.8|41823.8|41838.6|41818.6|14
1732041580000|2024-11-19 18:39:40|41839|41819|41839|41819|41839|41819|41839|41819|5
1732041590000|2024-11-19 18:39:50|41838.8|41818.8|41841.3|41821.3|41841.3|41821.3|41838.8|41818.8|7
1732041600000|2024-11-19 18:40:00|41839|41819|41839|41819|41841.3|41821.3|41838.8|41818.8|5
1732041610000|2024-11-19 18:40:10|41838.8|41818.8|41836.3|41816.3|41839|41819|41836.3|41816.3|4
1732041620000|2024-11-19 18:40:20|41834|41814|41834|41814|41834|41814|41834|41814|1
1732041630000|2024-11-19 18:40:30|41836.3|41816.3|41834|41814|41836.3|41816.3|41834|41814|3
1732041640000|2024-11-19 18:40:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41834|41814|2
1732041650000|2024-11-19 18:40:50|41836.5|41816.5|41836.5|41816.5|41836.7|41816.7|41836.5|41816.5|27
1732041660000|2024-11-19 18:41:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41834.2|41814.2|2
1732041670000|2024-11-19 18:41:10|41836.5|41816.5|41834.2|41814.2|41836.5|41816.5|41834.2|41814.2|0
1732041700000|2024-11-19 18:41:40|41834.4|41814.4|41836.7|41816.7|41836.7|41816.7|41834.4|41814.4|2
1732041710000|2024-11-19 18:41:50|41836.9|41816.9|41839.2|41819.2|41839.2|41819.2|41836.9|41816.9|3
1732041720000|2024-11-19 18:42:00|41841.7|41821.7|41839.2|41819.2|41841.7|41821.7|41839.2|41819.2|1
1732041730000|2024-11-19 18:42:10|41841.7|41821.7|41844.2|41824.2|41846.5|41826.5|41841.7|41821.7|11
1732041740000|2024-11-19 18:42:20|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|0
1732041760000|2024-11-19 18:42:40|41844.2|41824.2|41844|41824|41844.2|41824.2|41841.5|41821.5|10
1732041780000|2024-11-19 18:43:00|||||||||1
1732041790000|2024-11-19 18:43:10|41844.2|41824.2|41844|41824|41844.2|41824.2|41844|41824|0
1732041800000|2024-11-19 18:43:20|41844.2|41824.2|41848.8|41828.8|41848.8|41828.8|41844|41824|3
1732041810000|2024-11-19 18:43:30|41849|41829|41848.8|41828.8|41849|41829|41848.8|41828.8|1
1732041820000|2024-11-19 18:43:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|1
1732041840000|2024-11-19 18:44:00|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732041850000|2024-11-19 18:44:10|||||||||1
1732041860000|2024-11-19 18:44:20|41851.3|41831.3|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|1
1732041870000|2024-11-19 18:44:30|||||||||2
1732041880000|2024-11-19 18:44:40|41846.3|41826.3|41844|41824|41846.3|41826.3|41844|41824|4
1732041890000|2024-11-19 18:44:50|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|2
1732041900000|2024-11-19 18:45:00|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|0
1732041910000|2024-11-19 18:45:10|41841.3|41821.3|41844|41824|41844|41824|41841.3|41821.3|2
1732041920000|2024-11-19 18:45:20|41846.3|41826.3|41843.8|41823.8|41846.3|41826.3|41843.8|41823.8|1
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|41843.6|41823.6|41836.7|41816.7|41843.6|41823.6|41836.7|41816.7|2
1732041960000|2024-11-19 18:46:00|41836.5|41816.5|41829.2|41809.2|41836.5|41816.5|41829.2|41809.2|1
1732041970000|2024-11-19 18:46:10|41831.7|41811.7|41836.3|41816.3|41836.5|41816.5|41831.7|41811.7|6
1732041980000|2024-11-19 18:46:20|41834|41814|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|6
1732041990000|2024-11-19 18:46:30|41836.1|41816.1|41833.8|41813.8|41836.3|41816.3|41833.8|41813.8|3
1732042000000|2024-11-19 18:46:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|2
1732042010000|2024-11-19 18:46:50|41836.5|41816.5|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|3
1732042020000|2024-11-19 18:47:00|41834|41814|41834|41814|41836.5|41816.5|41833.8|41813.8|0
1732042030000|2024-11-19 18:47:10|41834.2|41814.2|41838.8|41818.8|41838.8|41818.8|41834.2|41814.2|0
1732042040000|2024-11-19 18:47:20|41836.3|41816.3|41836.3|41816.3|41836.5|41816.5|41836.3|41816.3|1
1732042050000|2024-11-19 18:47:30|41836.5|41816.5|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|0
1732042060000|2024-11-19 18:47:40|41838.8|41818.8|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|2
1732042070000|2024-11-19 18:47:50|||||||||2
1732042080000|2024-11-19 18:48:00|41833.8|41813.8|41831.5|41811.5|41833.8|41813.8|41831.5|41811.5|5
1732042090000|2024-11-19 18:48:10|41831.3|41811.3|41831.3|41811.3|41831.5|41811.5|41831.3|41811.3|0
1732042100000|2024-11-19 18:48:20|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|6
1732042110000|2024-11-19 18:48:30|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|1
1732042120000|2024-11-19 18:48:40|41831.7|41811.7|41834|41814|41834|41814|41831.7|41811.7|2
1732042130000|2024-11-19 18:48:50|41831.7|41811.7|41831.7|41811.7|41834|41814|41831.7|41811.7|2
1732042140000|2024-11-19 18:49:00|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|0
1732042150000|2024-11-19 18:49:10|41831.5|41811.5|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|3
1732042160000|2024-11-19 18:49:20|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41834.2|41814.2|1
1732042170000|2024-11-19 18:49:30|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|1
1732042180000|2024-11-19 18:49:40|41834.4|41814.4|41834.2|41814.2|41836.7|41816.7|41834.2|41814.2|1
1732042190000|2024-11-19 18:49:50|41836.7|41816.7|41836.7|41816.7|41839.2|41819.2|41836.5|41816.5|7
1732042200000|2024-11-19 18:50:00|41834.2|41814.2|41829.4|41809.4|41836.5|41816.5|41829.4|41809.4|13
1732042210000|2024-11-19 18:50:10|41827.1|41807.1|41829.4|41809.4|41829.4|41809.4|41827.1|41807.1|0
1732042220000|2024-11-19 18:50:20|41831.7|41811.7|41834|41814|41834.2|41814.2|41831.7|41811.7|1
1732042230000|2024-11-19 18:50:30|41834.2|41814.2|41834|41814|41834.2|41814.2|41834|41814|0
1732042240000|2024-11-19 18:50:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|0
1732042250000|2024-11-19 18:50:50|41836.5|41816.5|41836.3|41816.3|41838.6|41818.6|41836.3|41816.3|1
1732042260000|2024-11-19 18:51:00|41836.1|41816.1|41859.4|41839.4|41861.7|41841.7|41833.8|41813.8|38
1732042270000|2024-11-19 18:51:10|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|0
1732042280000|2024-11-19 18:51:20|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|0
1732042290000|2024-11-19 18:51:30|41859.2|41839.2|41856.7|41836.7|41859.2|41839.2|41854.2|41834.2|6
1732042300000|2024-11-19 18:51:40|41856.9|41836.9|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|0
1732042310000|2024-11-19 18:51:50|41856.9|41836.9|41854.4|41834.4|41856.9|41836.9|41854|41834|36
1732042320000|2024-11-19 18:52:00|41854.6|41834.6|41856.9|41836.9|41856.9|41836.9|41854.6|41834.6|1
1732042330000|2024-11-19 18:52:10|41854.6|41834.6|41854.4|41834.4|41854.6|41834.6|41854.2|41834.2|3
1732042340000|2024-11-19 18:52:20|41854.2|41834.2|41856.7|41836.7|41856.9|41836.9|41854.2|41834.2|1
1732042350000|2024-11-19 18:52:30|41856.9|41836.9|41859|41839|41859.2|41839.2|41856.7|41836.7|3
1732042360000|2024-11-19 18:52:40|41859.2|41839.2|41859|41839|41859.2|41839.2|41859|41839|2
1732042370000|2024-11-19 18:52:50|41858.8|41838.8|41856.5|41836.5|41858.8|41838.8|41856.5|41836.5|0
1732042380000|2024-11-19 18:53:00|41854.2|41834.2|41854.2|41834.2|41856.5|41836.5|41854.2|41834.2|3
1732042390000|2024-11-19 18:53:10|41859|41839|41859|41839|41859|41839|41859|41839|3
1732042400000|2024-11-19 18:53:20|41856.7|41836.7|41859.2|41839.2|41859.2|41839.2|41856.7|41836.7|3
1732042410000|2024-11-19 18:53:30|||||||||1
1732042420000|2024-11-19 18:53:40|41859.4|41839.4|41861.5|41841.5|41861.7|41841.7|41859.4|41839.4|1
1732042430000|2024-11-19 18:53:50|41859.2|41839.2|41859.4|41839.4|41861.7|41841.7|41859.2|41839.2|0
1732042440000|2024-11-19 18:54:00|41861.7|41841.7|41859.2|41839.2|41861.7|41841.7|41859.2|41839.2|0
1732042450000|2024-11-19 18:54:10|||||||||1
1732042460000|2024-11-19 18:54:20|41856.9|41836.9|41851.5|41831.5|41856.9|41836.9|41849.2|41829.2|3
1732042470000|2024-11-19 18:54:30|41849.2|41829.2|41851.5|41831.5|41851.5|41831.5|41849.2|41829.2|0
1732042480000|2024-11-19 18:54:40|41849.2|41829.2|41846.5|41826.5|41849.2|41829.2|41844.2|41824.2|2
1732042490000|2024-11-19 18:54:50|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|2
1732042500000|2024-11-19 18:55:00|41849.2|41829.2|41846.7|41826.7|41849.2|41829.2|41846.7|41826.7|3
1732042520000|2024-11-19 18:55:20|41844.4|41824.4|41839.2|41819.2|41844.4|41824.4|41839.2|41819.2|2
1732042530000|2024-11-19 18:55:30|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|1
1732042540000|2024-11-19 18:55:40|41839.2|41819.2|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|0
1732042550000|2024-11-19 18:55:50|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|0
1732042560000|2024-11-19 18:56:00|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|48
1732042570000|2024-11-19 18:56:10|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|7
1732042580000|2024-11-19 18:56:20|41841.3|41821.3|41843.8|41823.8|41843.8|41823.8|41841.3|41821.3|8
1732042590000|2024-11-19 18:56:30|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|0
1732042600000|2024-11-19 18:56:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732042620000|2024-11-19 18:57:00|41851.1|41831.1|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|1
1732042630000|2024-11-19 18:57:10|41848.8|41828.8|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|0
1732042640000|2024-11-19 18:57:20|41849|41829|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|0
1732042650000|2024-11-19 18:57:30|41851.5|41831.5|41851.7|41831.7|41851.7|41831.7|41851.5|41831.5|2
1732042660000|2024-11-19 18:57:40|41854.2|41834.2|41854|41834|41854.2|41834.2|41854|41834|0
1732042670000|2024-11-19 18:57:50|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|0
1732042680000|2024-11-19 18:58:00|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|0
1732042710000|2024-11-19 18:58:30|41856.5|41836.5|41864|41844|41864|41844|41856.5|41836.5|4
1732042720000|2024-11-19 18:58:40|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|1
1732042730000|2024-11-19 18:58:50|41866.7|41846.7|41869|41849|41869|41849|41866.7|41846.7|5
1732042740000|2024-11-19 18:59:00|41866.5|41846.5|41864.2|41844.2|41866.5|41846.5|41861.9|41841.9|5
1732042760000|2024-11-19 18:59:20|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|0
1732042770000|2024-11-19 18:59:30|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042780000|2024-11-19 18:59:40|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042790000|2024-11-19 18:59:50|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|6
1732042800000|2024-11-19 19:00:00|41864|41844|41869.2|41849.2|41869.2|41849.2|41864|41844|7
1732042810000|2024-11-19 19:00:10|41871.5|41851.5|41877.1|41857.1|41877.1|41857.1|41871.5|41851.5|4
1732042820000|2024-11-19 19:00:20|41877.5|41857.5|41884.4|41864.4|41886.7|41866.7|41877.5|41857.5|5
1732042840000|2024-11-19 19:00:40|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|5
1732042860000|2024-11-19 19:01:00|41881.9|41861.9|41884.4|41864.4|41884.4|41864.4|41881.9|41861.9|7
1732042890000|2024-11-19 19:01:30|||||||||2
1732042900000|2024-11-19 19:01:40|41886.7|41866.7|41884.4|41864.4|41886.7|41866.7|41884.4|41864.4|0
1732042910000|2024-11-19 19:01:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|4
1732042920000|2024-11-19 19:02:00|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|2
1732042930000|2024-11-19 19:02:10|41886.9|41866.9|41884.6|41864.6|41886.9|41866.9|41884.6|41864.6|8
1732042940000|2024-11-19 19:02:20|41886.9|41866.9|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|2
1732042950000|2024-11-19 19:02:30|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|41894.2|41874.2|41896.9|41876.9|41896.9|41876.9|41894.2|41874.2|12
1732043000000|2024-11-19 19:03:20|||||||||1
1732043010000|2024-11-19 19:03:30|41899.6|41879.6|41895|41875|41899.6|41879.6|41895|41875|9
1732043020000|2024-11-19 19:03:40|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|0
1732043030000|2024-11-19 19:03:50|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1732043040000|2024-11-19 19:04:00|41897.3|41877.3|41895|41875|41897.3|41877.3|41895|41875|3
1732043050000|2024-11-19 19:04:10|41892.7|41872.7|41892.5|41872.5|41892.7|41872.7|41890.2|41870.2|13
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||1
1732043090000|2024-11-19 19:04:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|5
1732043100000|2024-11-19 19:05:00|41900|41880|41900|41880|41900|41880|41897.7|41877.7|6
1732043110000|2024-11-19 19:05:10|41897.7|41877.7|41900|41880|41900|41880|41897.7|41877.7|0
1732043120000|2024-11-19 19:05:20|||||||||4
1732043160000|2024-11-19 19:06:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1732043170000|2024-11-19 19:06:10|41900|41880|41897.7|41877.7|41900|41880|41897.7|41877.7|0
1732043190000|2024-11-19 19:06:30|41900|41880|41900|41880|41900|41880|41897.7|41877.7|0
1732043200000|2024-11-19 19:06:40|41902.5|41882.5|41902.5|41882.5|41904.8|41884.8|41902.5|41882.5|4
1732043210000|2024-11-19 19:06:50|41904.8|41884.8|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|5
1732043220000|2024-11-19 19:07:00|41907.5|41887.5|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|5
1732043230000|2024-11-19 19:07:10|41910|41890|41910|41890|41910|41890|41910|41890|4
1732043250000|2024-11-19 19:07:30|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043260000|2024-11-19 19:07:40|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043280000|2024-11-19 19:08:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|9
1732043290000|2024-11-19 19:08:10|41910|41890|41910|41890|41912.5|41892.5|41910|41890|9
1732043300000|2024-11-19 19:08:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043310000|2024-11-19 19:08:30|41910|41890|41910|41890|41912.3|41892.3|41910|41890|0
1732043320000|2024-11-19 19:08:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|2
1732043330000|2024-11-19 19:08:50|41910|41890|41907.5|41887.5|41910|41890|41907.5|41887.5|2
1732043340000|2024-11-19 19:09:00|41907.7|41887.7|41914.8|41894.8|41914.8|41894.8|41907.7|41887.7|0
1732043350000|2024-11-19 19:09:10|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1732043360000|2024-11-19 19:09:20|41914.8|41894.8|41917.1|41897.1|41917.1|41897.1|41914.8|41894.8|0
1732043370000|2024-11-19 19:09:30|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|0
1732043390000|2024-11-19 19:09:50|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.3|41892.3|3
1732043400000|2024-11-19 19:10:00|41912.7|41892.7|41914.6|41894.6|41914.6|41894.6|41912.7|41892.7|16
1732043410000|2024-11-19 19:10:10|41916.9|41896.9|41917.1|41897.1|41917.1|41897.1|41912.3|41892.3|0
1732043420000|2024-11-19 19:10:20|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1732043440000|2024-11-19 19:10:40|||||||||11
1732043450000|2024-11-19 19:10:50|41917.1|41897.1|41912.3|41892.3|41917.1|41897.1|41912.3|41892.3|4
1732043460000|2024-11-19 19:11:00|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1732043480000|2024-11-19 19:11:20|||||||||2
1732043490000|2024-11-19 19:11:30|41912.3|41892.3|41912.3|41892.3|41914.6|41894.6|41912.3|41892.3|0
1732043500000|2024-11-19 19:11:40|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|7
1732043510000|2024-11-19 19:11:50|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|0
1732043520000|2024-11-19 19:12:00|41910|41890|41910|41890|41910|41890|41910|41890|1
1732043530000|2024-11-19 19:12:10|41907.5|41887.5|41910|41890|41912.3|41892.3|41907.5|41887.5|2
1732043540000|2024-11-19 19:12:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|0
1732043550000|2024-11-19 19:12:30|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043560000|2024-11-19 19:12:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|4
1732043570000|2024-11-19 19:12:50|41910|41890|41910|41890|41912.5|41892.5|41910|41890|5
1732043580000|2024-11-19 19:13:00|41912.3|41892.3|41915|41895|41915|41895|41910|41890|0
1732043600000|2024-11-19 19:13:20|||||||||1
1732043610000|2024-11-19 19:13:30|41920|41900|41935|41915|41935|41915|41920|41900|41
1732043620000|2024-11-19 19:13:40|41935.2|41915.2|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|15
1732043630000|2024-11-19 19:13:50|41940|41920|41937.7|41917.7|41940|41920|41937.7|41917.7|2
1732043640000|2024-11-19 19:14:00|||||||||4
1732043650000|2024-11-19 19:14:10|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|5
1732043660000|2024-11-19 19:14:20|41942.9|41922.9|41937.9|41917.9|41942.9|41922.9|41937.9|41917.9|14
1732043670000|2024-11-19 19:14:30|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41933.1|41913.1|8
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||6
1732043700000|2024-11-19 19:15:00|41935.2|41915.2|41935.1|41915.1|41935.2|41915.2|41935.1|41915.1|4
1732043710000|2024-11-19 19:15:10|41932.7|41912.7|41920.6|41900.6|41932.7|41912.7|41917.9|41897.9|36
1732043720000|2024-11-19 19:15:20|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|0
1732043730000|2024-11-19 19:15:30|41925.4|41905.4|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1732043740000|2024-11-19 19:15:40|41927.7|41907.7|41927.9|41907.9|41927.9|41907.9|41927.7|41907.7|0
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|41925.4|41905.4|41917.9|41897.9|41925.4|41905.4|41917.9|41897.9|9
1732043770000|2024-11-19 19:16:10|41917.8|41897.8|41910.8|41890.8|41917.8|41897.8|41910.8|41890.8|10
1732043780000|2024-11-19 19:16:20|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|0
1732043790000|2024-11-19 19:16:30|41915.4|41895.4|41920.1|41900.1|41920.1|41900.1|41915.4|41895.4|2
1732043800000|2024-11-19 19:16:40|||||||||1
1732043820000|2024-11-19 19:17:00|41917.8|41897.8|41910.4|41890.4|41917.8|41897.8|41910.4|41890.4|5
1732043830000|2024-11-19 19:17:10|41908.1|41888.1|41910.4|41890.4|41910.4|41890.4|41908.1|41888.1|2
1732043840000|2024-11-19 19:17:20|41912.8|41892.8|41910.4|41890.4|41912.8|41892.8|41910.4|41890.4|0
1732043850000|2024-11-19 19:17:30|41910.3|41890.3|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|4
1732043860000|2024-11-19 19:17:40|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|0
1732043870000|2024-11-19 19:17:50|41913|41893|41913|41893|41913|41893|41913|41893|1
1732043880000|2024-11-19 19:18:00|41915.5|41895.5|41918|41898|41918|41898|41915.5|41895.5|2
1732043890000|2024-11-19 19:18:10|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|6
1732043910000|2024-11-19 19:18:30|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|5
1732043930000|2024-11-19 19:18:50|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|5
1732043940000|2024-11-19 19:19:00|41915.5|41895.5|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|10
1732043950000|2024-11-19 19:19:10|41915.5|41895.5|41915.5|41895.5|41917.8|41897.8|41915.5|41895.5|0
1732043960000|2024-11-19 19:19:20|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|2
1732043970000|2024-11-19 19:19:30|41917.6|41897.6|41913|41893|41917.6|41897.6|41913|41893|19
1732043980000|2024-11-19 19:19:40|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|8
1732043990000|2024-11-19 19:19:50|41920.1|41900.1|41920.3|41900.3|41920.3|41900.3|41920.1|41900.1|7
1732044000000|2024-11-19 19:20:00|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|0
1732044010000|2024-11-19 19:20:10|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044030000|2024-11-19 19:20:30|41925.3|41905.3|41923|41903|41925.3|41905.3|41923|41903|0
1732044060000|2024-11-19 19:21:00|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|1
1732044070000|2024-11-19 19:21:10|41923|41903|41925.3|41905.3|41925.3|41905.3|41923|41903|5
1732044100000|2024-11-19 19:21:40|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044110000|2024-11-19 19:21:50|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41923|41903|0
1732044120000|2024-11-19 19:22:00|41923|41903|41925.7|41905.7|41925.7|41905.7|41923|41903|2
1732044130000|2024-11-19 19:22:10|41928|41908|41930.5|41910.5|41930.5|41910.5|41928|41908|3
1732044140000|2024-11-19 19:22:20|||||||||1
1732044180000|2024-11-19 19:23:00|41930.9|41910.9|41935.5|41915.5|41935.5|41915.5|41930.9|41910.9|5
1732044190000|2024-11-19 19:23:10|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|0
1732044200000|2024-11-19 19:23:20|||||||||2
1732044210000|2024-11-19 19:23:30|41940.1|41920.1|41942.8|41922.8|41942.8|41922.8|41940.1|41920.1|20
1732044220000|2024-11-19 19:23:40|41943.2|41923.2|41948.2|41928.2|41948.2|41928.2|41943.2|41923.2|20
1732044230000|2024-11-19 19:23:50|41945.9|41925.9|41948.2|41928.2|41950.9|41930.9|41945.9|41925.9|62
1732044240000|2024-11-19 19:24:00|||||||||2
1732044250000|2024-11-19 19:24:10|||||||||1
1732044280000|2024-11-19 19:24:40|41948|41928|41948|41928|41948|41928|41948|41928|27
1732044290000|2024-11-19 19:24:50|41948.2|41928.2|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|8
1732044300000|2024-11-19 19:25:00|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1732044310000|2024-11-19 19:25:10|41945.7|41925.7|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044320000|2024-11-19 19:25:20|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044330000|2024-11-19 19:25:30|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044340000|2024-11-19 19:25:40|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|1
1732044350000|2024-11-19 19:25:50|41948.2|41928.2|41943.6|41923.6|41948.2|41928.2|41943.6|41923.6|0
1732044360000|2024-11-19 19:26:00|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|9
1732044380000|2024-11-19 19:26:20|41943|41923|41938.4|41918.4|41943|41923|41938.4|41918.4|2
1732044390000|2024-11-19 19:26:30|41938|41918|41930.9|41910.9|41938|41918|41930.9|41910.9|1
1732044400000|2024-11-19 19:26:40|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044420000|2024-11-19 19:27:00|41928.2|41908.2|41930.9|41910.9|41930.9|41910.9|41928.2|41908.2|0
1732044430000|2024-11-19 19:27:10|||||||||1
1732044440000|2024-11-19 19:27:20|41933.4|41913.4|41933.2|41913.2|41933.4|41913.4|41930.9|41910.9|1
1732044450000|2024-11-19 19:27:30|41930.9|41910.9|41923.4|41903.4|41930.9|41910.9|41923.4|41903.4|5
1732044460000|2024-11-19 19:27:40|||||||||2
1732044490000|2024-11-19 19:28:10|||||||||1
1732044500000|2024-11-19 19:28:20|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.6|41903.6|1
1732044510000|2024-11-19 19:28:30|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044520000|2024-11-19 19:28:40|41928.6|41908.6|41930.9|41910.9|41930.9|41910.9|41928.6|41908.6|2
1732044530000|2024-11-19 19:28:50|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|4
1732044540000|2024-11-19 19:29:00|41933.2|41913.2|41930.9|41910.9|41933.2|41913.2|41930.9|41910.9|1
1732044570000|2024-11-19 19:29:30|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|1
1732044580000|2024-11-19 19:29:40|||||||||3
1732044590000|2024-11-19 19:29:50|41928.2|41908.2|41925.9|41905.9|41928.2|41908.2|41925.9|41905.9|4
1732044600000|2024-11-19 19:30:00|41928.2|41908.2|41925.7|41905.7|41928.2|41908.2|41923.4|41903.4|6
1732044610000|2024-11-19 19:30:10|41923.4|41903.4|41928.2|41908.2|41928.2|41908.2|41923.4|41903.4|4
1732044620000|2024-11-19 19:30:20|41925.9|41905.9|41923.6|41903.6|41925.9|41905.9|41923.6|41903.6|8
1732044640000|2024-11-19 19:30:40|41923.8|41903.8|41926.1|41906.1|41926.1|41906.1|41923.8|41903.8|0
1732044650000|2024-11-19 19:30:50|41925.9|41905.9|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|4
1732044660000|2024-11-19 19:31:00|41923.6|41903.6|41931.1|41911.1|41931.1|41911.1|41923.6|41903.6|11
1732044670000|2024-11-19 19:31:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|8
1732044690000|2024-11-19 19:31:30|||||||||1
1732044700000|2024-11-19 19:31:40|||||||||2
1732044730000|2024-11-19 19:32:10|41936.1|41916.1|41928.6|41908.6|41936.1|41916.1|41928.4|41908.4|3
1732044740000|2024-11-19 19:32:20|||||||||2
1732044760000|2024-11-19 19:32:40|41928.8|41908.8|41923.8|41903.8|41928.8|41908.8|41923.8|41903.8|6
1732044770000|2024-11-19 19:32:50|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044780000|2024-11-19 19:33:00|41923.4|41903.4|41918.6|41898.6|41923.4|41903.4|41918.6|41898.6|2
1732044800000|2024-11-19 19:33:20|41918.8|41898.8|41918.8|41898.8|41921.1|41901.1|41918.8|41898.8|0
1732044810000|2024-11-19 19:33:30|41916.3|41896.3|41916.3|41896.3|41918.8|41898.8|41916.3|41896.3|5
1732044820000|2024-11-19 19:33:40|41915.9|41895.9|41913.6|41893.6|41915.9|41895.9|41913.4|41893.4|5
1732044830000|2024-11-19 19:33:50|41913.8|41893.8|41916.1|41896.1|41916.1|41896.1|41913.8|41893.8|0
1732044840000|2024-11-19 19:34:00|41916.3|41896.3|41913.6|41893.6|41916.3|41896.3|41911.3|41891.3|2
1732044850000|2024-11-19 19:34:10|41911.3|41891.3|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|0
1732044860000|2024-11-19 19:34:20|41913.6|41893.6|41916.3|41896.3|41916.3|41896.3|41913.6|41893.6|6
1732044880000|2024-11-19 19:34:40|41916.5|41896.5|41918.8|41898.8|41918.8|41898.8|41916.5|41896.5|0
1732044890000|2024-11-19 19:34:50|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|4
1732044900000|2024-11-19 19:35:00|||||||||1
1732044910000|2024-11-19 19:35:10|41916.1|41896.1|41913.8|41893.8|41918.8|41898.8|41913.8|41893.8|5
1732044920000|2024-11-19 19:35:20|||||||||2
1732044930000|2024-11-19 19:35:30|41914|41894|41916.5|41896.5|41916.5|41896.5|41914|41894|3
1732044940000|2024-11-19 19:35:40|41916.3|41896.3|41916.5|41896.5|41916.5|41896.5|41916.3|41896.3|0
1732044950000|2024-11-19 19:35:50|||||||||2
1732044960000|2024-11-19 19:36:00|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|2
1732044970000|2024-11-19 19:36:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044980000|2024-11-19 19:36:20|||||||||1
1732044990000|2024-11-19 19:36:30|41923.8|41903.8|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|2
1732045000000|2024-11-19 19:36:40|||||||||1
1732045010000|2024-11-19 19:36:50|||||||||5
1732045020000|2024-11-19 19:37:00|41928.8|41908.8|41931.1|41911.1|41933.4|41913.4|41928.8|41908.8|2
1732045030000|2024-11-19 19:37:10|41928.8|41908.8|41928.6|41908.6|41928.8|41908.8|41928.6|41908.6|1
1732045050000|2024-11-19 19:37:30|||||||||3
1732045070000|2024-11-19 19:37:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|2
1732045090000|2024-11-19 19:38:10|||||||||1
1732045100000|2024-11-19 19:38:20|||||||||5
1732045110000|2024-11-19 19:38:30|41924|41904|41926.3|41906.3|41926.3|41906.3|41924|41904|0
1732045120000|2024-11-19 19:38:40|41924|41904|41921.5|41901.5|41924|41904|41921.5|41901.5|4
1732045130000|2024-11-19 19:38:50|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|3
1732045140000|2024-11-19 19:39:00|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|3
1732045160000|2024-11-19 19:39:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|0
1732045170000|2024-11-19 19:39:30|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41923.8|41903.8|1
1732045180000|2024-11-19 19:39:40|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|1
1732045190000|2024-11-19 19:39:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|5
1732045200000|2024-11-19 19:40:00|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732045220000|2024-11-19 19:40:20|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|0
1732045230000|2024-11-19 19:40:30|41923.6|41903.6|41921.3|41901.3|41923.6|41903.6|41921.3|41901.3|0
1732045250000|2024-11-19 19:40:50|||||||||4
1732045260000|2024-11-19 19:41:00|41921.1|41901.1|41921.3|41901.3|41921.3|41901.3|41921.1|41901.1|2
1732045270000|2024-11-19 19:41:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41921.3|41901.3|0
1732045280000|2024-11-19 19:41:20|||||||||1
1732045300000|2024-11-19 19:41:40|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1732045310000|2024-11-19 19:41:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|3
1732045320000|2024-11-19 19:42:00|41926.3|41906.3|41928.6|41908.6|41928.6|41908.6|41926.3|41906.3|2
1732045330000|2024-11-19 19:42:10|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045340000|2024-11-19 19:42:20|41928.6|41908.6|41928.8|41908.8|41928.8|41908.8|41926.3|41906.3|4
1732045360000|2024-11-19 19:42:40|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|0
1732045370000|2024-11-19 19:42:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045380000|2024-11-19 19:43:00|41928.6|41908.6|41928.6|41908.6|41928.8|41908.8|41926.3|41906.3|1
1732045390000|2024-11-19 19:43:10|41929|41909|41929|41909|41929|41909|41929|41909|1
1732045400000|2024-11-19 19:43:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|5
1732045410000|2024-11-19 19:43:30|||||||||1
1732045420000|2024-11-19 19:43:40|||||||||1
1732045430000|2024-11-19 19:43:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|1
1732045440000|2024-11-19 19:44:00|||||||||2
1732045450000|2024-11-19 19:44:10|||||||||1
1732045470000|2024-11-19 19:44:30|41930.9|41910.9|41928.6|41908.6|41930.9|41910.9|41928.6|41908.6|3
1732045480000|2024-11-19 19:44:40|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1732045490000|2024-11-19 19:44:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|5
1732045500000|2024-11-19 19:45:00|41930.9|41910.9|41928.8|41908.8|41931.1|41911.1|41928.8|41908.8|0
1732045510000|2024-11-19 19:45:10|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|4
1732045520000|2024-11-19 19:45:20|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|0
1732045530000|2024-11-19 19:45:30|||||||||2
1732045540000|2024-11-19 19:45:40|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|1
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|2
1732045580000|2024-11-19 19:46:20|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|0
1732045600000|2024-11-19 19:46:40|||||||||3
1732045610000|2024-11-19 19:46:50|||||||||1
1732045620000|2024-11-19 19:47:00|||||||||1
1732045630000|2024-11-19 19:47:10|||||||||3
1732045640000|2024-11-19 19:47:20|||||||||8
1732045650000|2024-11-19 19:47:30|41938.6|41918.6|41941.3|41921.3|41941.3|41921.3|41936.3|41916.3|12
1732045660000|2024-11-19 19:47:40|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|0
1732045670000|2024-11-19 19:47:50|41945.9|41925.9|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|7
1732045680000|2024-11-19 19:48:00|||||||||4
1732045700000|2024-11-19 19:48:20|41948.2|41928.2|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|5
1732045710000|2024-11-19 19:48:30|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|1
1732045720000|2024-11-19 19:48:40|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|1
1732045730000|2024-11-19 19:48:50|41948.2|41928.2|41951.3|41931.3|41951.3|41931.3|41948.2|41928.2|3
1732045740000|2024-11-19 19:49:00|41953.8|41933.8|41955.9|41935.9|41956.1|41936.1|41953.6|41933.6|4
1732045750000|2024-11-19 19:49:10|41956.1|41936.1|41958.4|41938.4|41958.4|41938.4|41956.1|41936.1|0
1732045760000|2024-11-19 19:49:20|41956.1|41936.1|41956.1|41936.1|41958.4|41938.4|41956.1|41936.1|1
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|0
1732045790000|2024-11-19 19:49:50|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41955.9|41935.9|16
1732045800000|2024-11-19 19:50:00|||||||||4
1732045810000|2024-11-19 19:50:10|41958.8|41938.8|41961.1|41941.1|41961.1|41941.1|41958.8|41938.8|0
1732045830000|2024-11-19 19:50:30|41958.6|41938.6|41958.8|41938.8|41961.3|41941.3|41958.6|41938.6|9
1732045840000|2024-11-19 19:50:40|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045860000|2024-11-19 19:51:00|41963.6|41943.6|41960.9|41940.9|41963.6|41943.6|41960.9|41940.9|6
1732045870000|2024-11-19 19:51:10|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045880000|2024-11-19 19:51:20|41963.6|41943.6|41961.3|41941.3|41963.6|41943.6|41961.1|41941.1|3
1732045890000|2024-11-19 19:51:30|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.3|41941.3|14
1732045900000|2024-11-19 19:51:40|41966.1|41946.1|41963.4|41943.4|41966.1|41946.1|41961.3|41941.3|11
1732045910000|2024-11-19 19:51:50|41963.6|41943.6|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|3
1732045920000|2024-11-19 19:52:00|41966.1|41946.1|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|4
1732045930000|2024-11-19 19:52:10|41963.6|41943.6|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|1
1732045940000|2024-11-19 19:52:20|41963.6|41943.6|41963.6|41943.6|41965.9|41945.9|41963.4|41943.4|9
1732045960000|2024-11-19 19:52:40|41963.4|41943.4|41963.6|41943.6|41963.6|41943.6|41963.4|41943.4|3
1732045970000|2024-11-19 19:52:50|41965.9|41945.9|41963.6|41943.6|41965.9|41945.9|41963.6|41943.6|1
1732045980000|2024-11-19 19:53:00|41961.1|41941.1|41963.4|41943.4|41963.4|41943.4|41960.9|41940.9|3
1732045990000|2024-11-19 19:53:10|41963.3|41943.3|41958.6|41938.6|41963.3|41943.3|41958.6|41938.6|17
1732046010000|2024-11-19 19:53:30|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|2
1732046020000|2024-11-19 19:53:40|||||||||1
1732046040000|2024-11-19 19:54:00|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|4
1732046060000|2024-11-19 19:54:20|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|3
1732046070000|2024-11-19 19:54:30|41961.5|41941.5|41966.3|41946.3|41968.8|41948.8|41961.3|41941.3|2
1732046080000|2024-11-19 19:54:40|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.3|41946.3|1
1732046090000|2024-11-19 19:54:50|41968.8|41948.8|41966.5|41946.5|41968.8|41948.8|41966.5|41946.5|4
1732046100000|2024-11-19 19:55:00|41968.8|41948.8|41971.2|41951.2|41971.2|41951.2|41966.3|41946.3|4
1732046110000|2024-11-19 19:55:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|7
1732046120000|2024-11-19 19:55:20|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41968.7|41948.7|4
1732046130000|2024-11-19 19:55:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|0
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|2
1732046160000|2024-11-19 19:56:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|2
1732046170000|2024-11-19 19:56:10|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|5
1732046180000|2024-11-19 19:56:20|||||||||7
1732046190000|2024-11-19 19:56:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|1
1732046200000|2024-11-19 19:56:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1732046210000|2024-11-19 19:56:50|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|2
1732046220000|2024-11-19 19:57:00|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|2
1732046240000|2024-11-19 19:57:20|||||||||2
1732046250000|2024-11-19 19:57:30|||||||||1
1732046270000|2024-11-19 19:57:50|41976.4|41956.4|41978.7|41958.7|41978.7|41958.7|41976.4|41956.4|21
1732046290000|2024-11-19 19:58:10|41981|41961|41978.9|41958.9|41981|41961|41978.7|41958.7|4
1732046300000|2024-11-19 19:58:20|41981.2|41961.2|41983.7|41963.7|41983.7|41963.7|41981.2|41961.2|3
1732046310000|2024-11-19 19:58:30|41986|41966|41981.2|41961.2|41986|41966|41981.2|41961.2|0
1732046320000|2024-11-19 19:58:40|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|2
1732046330000|2024-11-19 19:58:50|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|1
1732046340000|2024-11-19 19:59:00|41983.5|41963.5|41981.2|41961.2|41983.5|41963.5|41981.2|41961.2|2
1732046350000|2024-11-19 19:59:10|||||||||2
1732046370000|2024-11-19 19:59:30|||||||||8
1732046380000|2024-11-19 19:59:40|41978.9|41958.9|41973.9|41953.9|41978.9|41958.9|41973.9|41953.9|12
1732046390000|2024-11-19 19:59:50|41971.6|41951.6|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|3
1732046400000|2024-11-19 20:00:00|41971|41951|41971.4|41951.4|41971.4|41951.4|41968.7|41948.7|3
1732046410000|2024-11-19 20:00:10|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|13
1732046420000|2024-11-19 20:00:20|41976|41956|41971.4|41951.4|41976|41956|41971.4|41951.4|1
1732046430000|2024-11-19 20:00:30|41973.9|41953.9|41976.2|41956.2|41976.2|41956.2|41973.9|41953.9|3
1732046450000|2024-11-19 20:00:50|||||||||4
1732046460000|2024-11-19 20:01:00|||||||||1
1732046470000|2024-11-19 20:01:10|||||||||3
1732046480000|2024-11-19 20:01:20|||||||||2
1732046490000|2024-11-19 20:01:30|41973.7|41953.7|41971.4|41951.4|41973.7|41953.7|41971.4|41951.4|3
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||1
1732046550000|2024-11-19 20:02:30|||||||||4
1732046560000|2024-11-19 20:02:40|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.7|41953.7|3
1732046580000|2024-11-19 20:03:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|1
1732046590000|2024-11-19 20:03:10|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1732046600000|2024-11-19 20:03:20|41976.4|41956.4|41973.9|41953.9|41976.4|41956.4|41973.7|41953.7|6
1732046610000|2024-11-19 20:03:30|41976.2|41956.2|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|7
1732046620000|2024-11-19 20:03:40|41981|41961|41981|41961|41983.3|41963.3|41981|41961|0
1732046630000|2024-11-19 20:03:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|1
1732046640000|2024-11-19 20:04:00|41985.6|41965.6|41986|41966|41986|41966|41983.3|41963.3|4
1732046650000|2024-11-19 20:04:10|41981.4|41961.4|41983.7|41963.7|41983.7|41963.7|41981.4|41961.4|1
1732046660000|2024-11-19 20:04:20|41981.4|41961.4|41986.4|41966.4|41986.4|41966.4|41981.4|41961.4|23
1732046670000|2024-11-19 20:04:30|41988.7|41968.7|41988.7|41968.7|41991|41971|41988.7|41968.7|1
1732046680000|2024-11-19 20:04:40|41986.4|41966.4|41986.4|41966.4|41988.7|41968.7|41986.4|41966.4|0
1732046690000|2024-11-19 20:04:50|||||||||11
1732046710000|2024-11-19 20:05:10|||||||||1
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|41986.6|41966.6|41993.5|41973.5|41993.5|41973.5|41986.6|41966.6|25
1732046740000|2024-11-19 20:05:40|41991.2|41971.2|41993.5|41973.5|41993.5|41973.5|41991.2|41971.2|1
1732046750000|2024-11-19 20:05:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|11
1732046760000|2024-11-19 20:06:00|||||||||2
1732046770000|2024-11-19 20:06:10|41998.5|41978.5|41996.2|41976.2|41998.5|41978.5|41996.2|41976.2|1
1732046780000|2024-11-19 20:06:20|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|2
1732046790000|2024-11-19 20:06:30|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|2
1732046800000|2024-11-19 20:06:40|41998.7|41978.7|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|16
1732046810000|2024-11-19 20:06:50|||||||||3
1732046820000|2024-11-19 20:07:00|||||||||1
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||1
1732046850000|2024-11-19 20:07:30|42001.4|41981.4|42001.6|41981.6|42001.6|41981.6|42001.4|41981.4|2
1732046860000|2024-11-19 20:07:40|42001.8|41981.8|42006.4|41986.4|42006.4|41986.4|42001.6|41981.6|1
1732046870000|2024-11-19 20:07:50|42008.7|41988.7|42011|41991|42011|41991|42008.7|41988.7|6
1732046880000|2024-11-19 20:08:00|42013.3|41993.3|42011.2|41991.2|42013.5|41993.5|42008.7|41988.7|9
1732046890000|2024-11-19 20:08:10|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|4
1732046910000|2024-11-19 20:08:30|42011.2|41991.2|42013.5|41993.5|42013.5|41993.5|42011.2|41991.2|4
1732046920000|2024-11-19 20:08:40|42013.7|41993.7|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|2
1732046930000|2024-11-19 20:08:50|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|0
1732046940000|2024-11-19 20:09:00|42018.7|41998.7|42023.9|42003.9|42026.2|42006.2|42018.7|41998.7|77
1732046950000|2024-11-19 20:09:10|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|1
1732046970000|2024-11-19 20:09:30|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|52
1732046980000|2024-11-19 20:09:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|0
1732046990000|2024-11-19 20:09:50|42014.3|41994.3|42014.1|41994.1|42014.3|41994.3|42011.8|41991.8|4
1732047000000|2024-11-19 20:10:00|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|3
1732047010000|2024-11-19 20:10:10|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|25
1732047020000|2024-11-19 20:10:20|||||||||3
1732047030000|2024-11-19 20:10:30|42016.4|41996.4|42019.1|41999.1|42019.1|41999.1|42016.4|41996.4|2
1732047040000|2024-11-19 20:10:40|42021.4|42001.4|42019.1|41999.1|42021.4|42001.4|42019.1|41999.1|4
1732047050000|2024-11-19 20:10:50|42019.3|41999.3|42016.8|41996.8|42019.3|41999.3|42016.8|41996.8|2
1732047060000|2024-11-19 20:11:00|||||||||5
1732047070000|2024-11-19 20:11:10|||||||||2
1732047080000|2024-11-19 20:11:20|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1732047090000|2024-11-19 20:11:30|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1732047100000|2024-11-19 20:11:40|42019.1|41999.1|42031.2|42011.2|42031.2|42011.2|42019.1|41999.1|8
1732047110000|2024-11-19 20:11:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|3
1732047120000|2024-11-19 20:12:00|42033.7|42013.7|42031.2|42011.2|42033.7|42013.7|42031.2|42011.2|16
1732047130000|2024-11-19 20:12:10|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1732047150000|2024-11-19 20:12:30|||||||||1
1732047160000|2024-11-19 20:12:40|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|1
1732047170000|2024-11-19 20:12:50|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|9
1732047180000|2024-11-19 20:13:00|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|2
1732047190000|2024-11-19 20:13:10|42041.2|42021.2|42043.9|42023.9|42043.9|42023.9|42041.2|42021.2|20
1732047200000|2024-11-19 20:13:20|||||||||2
1732047210000|2024-11-19 20:13:30|42043.7|42023.7|42039.1|42019.1|42043.7|42023.7|42039.1|42019.1|13
1732047220000|2024-11-19 20:13:40|42041.4|42021.4|42044.1|42024.1|42046.4|42026.4|42041.4|42021.4|12
1732047230000|2024-11-19 20:13:50|42046.4|42026.4|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|9
1732047240000|2024-11-19 20:14:00|42043.7|42023.7|42039.1|42019.1|42043.9|42023.9|42039.1|42019.1|3
1732047250000|2024-11-19 20:14:10|42041.4|42021.4|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|7
1732047260000|2024-11-19 20:14:20|||||||||2
1732047270000|2024-11-19 20:14:30|||||||||4
1732047280000|2024-11-19 20:14:40|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|1
1732047290000|2024-11-19 20:14:50|42044.1|42024.1|42046.6|42026.6|42048.9|42028.9|42044.1|42024.1|7
1732047300000|2024-11-19 20:15:00|42046.8|42026.8|42048.9|42028.9|42049.1|42029.1|42046.4|42026.4|6
1732047310000|2024-11-19 20:15:10|42048.7|42028.7|42046.4|42026.4|42051.4|42031.4|42046.4|42026.4|5
1732047320000|2024-11-19 20:15:20|42044.1|42024.1|42044.1|42024.1|42046.4|42026.4|42044.1|42024.1|4
1732047330000|2024-11-19 20:15:30|||||||||2
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42044.3|42024.3|0
1732047360000|2024-11-19 20:16:00|||||||||5
1732047370000|2024-11-19 20:16:10|42044.5|42024.5|42051.6|42031.6|42051.6|42031.6|42044.3|42024.3|12
1732047380000|2024-11-19 20:16:20|42051.8|42031.8|42054.3|42034.3|42054.3|42034.3|42051.8|42031.8|9
1732047390000|2024-11-19 20:16:30|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732047400000|2024-11-19 20:16:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|9
1732047410000|2024-11-19 20:16:50|||||||||1
1732047420000|2024-11-19 20:17:00|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|3
1732047430000|2024-11-19 20:17:10|42046.8|42026.8|42044.1|42024.1|42046.8|42026.8|42044.1|42024.1|15
1732047440000|2024-11-19 20:17:20|42041.8|42021.8|42026.4|42006.4|42041.8|42021.8|42026.4|42006.4|13
1732047450000|2024-11-19 20:17:30|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42019.5|41999.5|7
1732047460000|2024-11-19 20:17:40|42024.1|42004.1|42026.6|42006.6|42026.6|42006.6|42024.1|42004.1|4
1732047480000|2024-11-19 20:18:00|||||||||3
1732047490000|2024-11-19 20:18:10|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|1
1732047510000|2024-11-19 20:18:30|42029.1|42009.1|42029.1|42009.1|42031.8|42011.8|42029.1|42009.1|10
1732047520000|2024-11-19 20:18:40|||||||||3
1732047540000|2024-11-19 20:19:00|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42024.3|42004.3|7
1732047550000|2024-11-19 20:19:10|||||||||11
1732047560000|2024-11-19 20:19:20|||||||||1
1732047570000|2024-11-19 20:19:30|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|0
1732047580000|2024-11-19 20:19:40|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|0
1732047590000|2024-11-19 20:19:50|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|6
1732047600000|2024-11-19 20:20:00|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|2
1732047610000|2024-11-19 20:20:10|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|4
1732047620000|2024-11-19 20:20:20|||||||||2
1732047630000|2024-11-19 20:20:30|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|1
1732047640000|2024-11-19 20:20:40|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|0
1732047650000|2024-11-19 20:20:50|42033.9|42013.9|42031.8|42011.8|42033.9|42013.9|42031.8|42011.8|6
1732047660000|2024-11-19 20:21:00|42034.1|42014.1|42029.3|42009.3|42034.1|42014.1|42029.3|42009.3|3
1732047670000|2024-11-19 20:21:10|42026.8|42006.8|42031.8|42011.8|42034.3|42014.3|42026.8|42006.8|12
1732047680000|2024-11-19 20:21:20|||||||||1
1732047700000|2024-11-19 20:21:40|||||||||3
1732047710000|2024-11-19 20:21:50|||||||||1
1732047720000|2024-11-19 20:22:00|42031.6|42011.6|42031.8|42011.8|42031.8|42011.8|42031.6|42011.6|2
1732047730000|2024-11-19 20:22:10|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|0
1732047740000|2024-11-19 20:22:20|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|8
1732047750000|2024-11-19 20:22:30|42031.6|42011.6|42027.2|42007.2|42031.6|42011.6|42027|42007|7
1732047770000|2024-11-19 20:22:50|42029.5|42009.5|42024.7|42004.7|42029.5|42009.5|42024.7|42004.7|11
1732047780000|2024-11-19 20:23:00|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|3
1732047800000|2024-11-19 20:23:20|42027|42007|42027|42007|42027|42007|42027|42007|2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|2
1732047830000|2024-11-19 20:23:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|6
1732047840000|2024-11-19 20:24:00|42026.8|42006.8|42026.6|42006.6|42026.8|42006.8|42026.6|42006.6|3
1732047850000|2024-11-19 20:24:10|||||||||2
1732047860000|2024-11-19 20:24:20|42024.1|42004.1|42017|41997|42024.1|42004.1|42017|41997|9
1732047870000|2024-11-19 20:24:30|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|0
1732047880000|2024-11-19 20:24:40|||||||||2
1732047890000|2024-11-19 20:24:50|||||||||9
1732047900000|2024-11-19 20:25:00|||||||||4
1732047910000|2024-11-19 20:25:10|42017|41997|42017|41997|42017|41997|42017|41997|0
1732047930000|2024-11-19 20:25:30|42019.1|41999.1|42014.3|41994.3|42019.1|41999.1|42014.3|41994.3|4
1732047940000|2024-11-19 20:25:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1732047950000|2024-11-19 20:25:50|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732047960000|2024-11-19 20:26:00|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047970000|2024-11-19 20:26:10|||||||||2
1732047980000|2024-11-19 20:26:20|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047990000|2024-11-19 20:26:30|42014.3|41994.3|42014.1|41994.1|42016.6|41996.6|42014.1|41994.1|2
1732048000000|2024-11-19 20:26:40|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1732048010000|2024-11-19 20:26:50|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|9
1732048020000|2024-11-19 20:27:00|42016.6|41996.6|42014.3|41994.3|42016.6|41996.6|42014.3|41994.3|0
1732048030000|2024-11-19 20:27:10|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|2
1732048040000|2024-11-19 20:27:20|42011.8|41991.8|42006.8|41986.8|42011.8|41991.8|42006.8|41986.8|13
1732048060000|2024-11-19 20:27:40|||||||||3
1732048080000|2024-11-19 20:28:00|||||||||2
1732048090000|2024-11-19 20:28:10|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1732048100000|2024-11-19 20:28:20|42002|41982|41996.8|41976.8|42002|41982|41996.8|41976.8|6
1732048110000|2024-11-19 20:28:30|41994.3|41974.3|41991.6|41971.6|41994.3|41974.3|41991.4|41971.4|6
1732048130000|2024-11-19 20:28:50|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|0
1732048140000|2024-11-19 20:29:00|||||||||4
1732048150000|2024-11-19 20:29:10|41992|41972|41992.2|41972.2|41992.2|41972.2|41992|41972|7
1732048160000|2024-11-19 20:29:20|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|0
1732048170000|2024-11-19 20:29:30|41992|41972|41992|41972|41992|41972|41992|41972|1
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|41992.2|41972.2|41996.8|41976.8|41996.8|41976.8|41992.2|41972.2|0
1732048200000|2024-11-19 20:30:00|41997|41977|41997|41977|41997|41977|41997|41977|4
1732048210000|2024-11-19 20:30:10|41996.8|41976.8|41997|41977|41997|41977|41996.8|41976.8|5
1732048220000|2024-11-19 20:30:20|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|1
1732048230000|2024-11-19 20:30:30|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|3
1732048240000|2024-11-19 20:30:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048250000|2024-11-19 20:30:50|41992|41972|41992|41972|41992|41972|41992|41972|3
1732048260000|2024-11-19 20:31:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048270000|2024-11-19 20:31:10|41992|41972|41989.7|41969.7|41992|41972|41989.7|41969.7|7
1732048280000|2024-11-19 20:31:20|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1732048290000|2024-11-19 20:31:30|41987|41967|41984.7|41964.7|41987|41967|41984.5|41964.5|1
1732048300000|2024-11-19 20:31:40|41984.9|41964.9|41987.2|41967.2|41987.2|41967.2|41984.9|41964.9|0
1732048310000|2024-11-19 20:31:50|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|4
1732048320000|2024-11-19 20:32:00|||||||||1
1732048340000|2024-11-19 20:32:20|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|3
1732048360000|2024-11-19 20:32:40|||||||||2
1732048370000|2024-11-19 20:32:50|||||||||3
1732048380000|2024-11-19 20:33:00|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|0
1732048390000|2024-11-19 20:33:10|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|2
1732048400000|2024-11-19 20:33:20|41999.3|41979.3|41999.5|41979.5|41999.5|41979.5|41999.3|41979.3|1
1732048420000|2024-11-19 20:33:40|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|3
1732048430000|2024-11-19 20:33:50|42006.7|41986.7|42006.9|41986.9|42006.9|41986.9|42004.5|41984.5|2
1732048440000|2024-11-19 20:34:00|42004.5|41984.5|42007|41987|42007|41987|42004.5|41984.5|3
1732048450000|2024-11-19 20:34:10|42007.2|41987.2|42009.5|41989.5|42009.5|41989.5|42007.2|41987.2|6
1732048460000|2024-11-19 20:34:20|||||||||4
1732048470000|2024-11-19 20:34:30|||||||||2
1732048480000|2024-11-19 20:34:40|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42009.5|41989.5|2
1732048490000|2024-11-19 20:34:50|42009.5|41989.5|42007.2|41987.2|42009.5|41989.5|42007.2|41987.2|9
1732048510000|2024-11-19 20:35:10|42009.5|41989.5|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|8
1732048530000|2024-11-19 20:35:30|42012|41992|42012|41992|42012|41992|42012|41992|2
1732048550000|2024-11-19 20:35:50|42012.1|41992.1|42012.4|41992.4|42012.4|41992.4|42012.1|41992.1|3
1732048560000|2024-11-19 20:36:00|42012.2|41992.2|42012.4|41992.4|42014.9|41994.9|42012.2|41992.2|9
1732048570000|2024-11-19 20:36:10|42012.2|41992.2|42012.4|41992.4|42012.4|41992.4|42012.2|41992.2|2
1732048580000|2024-11-19 20:36:20|42014.7|41994.7|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|1
1732048590000|2024-11-19 20:36:30|42012.2|41992.2|42014.6|41994.6|42014.6|41994.6|42012.2|41992.2|0
1732048600000|2024-11-19 20:36:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.7|41994.7|1
1732048610000|2024-11-19 20:36:50|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|0
1732048620000|2024-11-19 20:37:00|42014.7|41994.7|42017.1|41997.1|42017.2|41997.2|42014.7|41994.7|6
1732048630000|2024-11-19 20:37:10|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|1
1732048640000|2024-11-19 20:37:20|42014.9|41994.9|42014.6|41994.6|42014.9|41994.9|42014.6|41994.6|3
1732048650000|2024-11-19 20:37:30|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|0
1732048660000|2024-11-19 20:37:40|42017.1|41997.1|42017.2|41997.2|42017.2|41997.2|42017.1|41997.1|1
1732048670000|2024-11-19 20:37:50|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|5
1732048680000|2024-11-19 20:38:00|42019.6|41999.6|42019.8|41999.8|42019.8|41999.8|42019.6|41999.6|2
1732048690000|2024-11-19 20:38:10|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42017.3|41997.3|0
1732048700000|2024-11-19 20:38:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|3
1732048710000|2024-11-19 20:38:30|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|1
1732048730000|2024-11-19 20:38:50|||||||||2
1732048750000|2024-11-19 20:39:10|||||||||4
1732048770000|2024-11-19 20:39:30|||||||||2
1732048780000|2024-11-19 20:39:40|42024.8|42004.8|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|6
1732048790000|2024-11-19 20:39:50|42024.8|42004.8|42022.3|42002.3|42027.3|42007.3|42022.3|42002.3|11
1732048800000|2024-11-19 20:40:00|42022.5|42002.5|42024.8|42004.8|42024.8|42004.8|42022.5|42002.5|0
1732048810000|2024-11-19 20:40:10|42022.3|42002.3|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||1
1732048850000|2024-11-19 20:40:50|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|6
1732048860000|2024-11-19 20:41:00|||||||||1
1732048870000|2024-11-19 20:41:10|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|4
1732048880000|2024-11-19 20:41:20|42027.5|42007.5|42027.3|42007.3|42027.6|42007.6|42027.3|42007.3|6
1732048890000|2024-11-19 20:41:30|42025|42005|42025|42005|42027.3|42007.3|42025|42005|3
1732048900000|2024-11-19 20:41:40|42024.8|42004.8|42022.5|42002.5|42024.8|42004.8|42022.5|42002.5|0
1732048910000|2024-11-19 20:41:50|42027.3|42007.3|42025|42005|42027.3|42007.3|42025|42005|1
1732048920000|2024-11-19 20:42:00|42022.6|42002.6|42025|42005|42025|42005|42022.5|42002.5|2
1732048930000|2024-11-19 20:42:10|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|6
1732048940000|2024-11-19 20:42:20|||||||||1
1732048950000|2024-11-19 20:42:30|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|3
1732048960000|2024-11-19 20:42:40|42030|42010|42032.3|42012.3|42032.3|42012.3|42030|42010|2
1732048970000|2024-11-19 20:42:50|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|0
1732048980000|2024-11-19 20:43:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|8
1732048990000|2024-11-19 20:43:10|||||||||2
1732049000000|2024-11-19 20:43:20|||||||||3
1732049010000|2024-11-19 20:43:30|||||||||1
1732049020000|2024-11-19 20:43:40|||||||||1
1732049030000|2024-11-19 20:43:50|||||||||5
1732049050000|2024-11-19 20:44:10|||||||||16
1732049060000|2024-11-19 20:44:20|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|5
1732049080000|2024-11-19 20:44:40|42035|42015|42032.7|42012.7|42035|42015|42032.7|42012.7|2
1732049090000|2024-11-19 20:44:50|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|10
1732049100000|2024-11-19 20:45:00|42032.7|42012.7|42030.4|42010.4|42032.7|42012.7|42030.4|42010.4|0
1732049110000|2024-11-19 20:45:10|42030|42010|42030|42010|42030|42010|42030|42010|7
1732049120000|2024-11-19 20:45:20|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|2
1732049130000|2024-11-19 20:45:30|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|5
1732049140000|2024-11-19 20:45:40|||||||||7
1732049150000|2024-11-19 20:45:50|||||||||1
1732049160000|2024-11-19 20:46:00|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42037.3|42017.3|2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049190000|2024-11-19 20:46:30|||||||||3
1732049210000|2024-11-19 20:46:50|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|3
1732049220000|2024-11-19 20:47:00|||||||||1
1732049230000|2024-11-19 20:47:10|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|2
1732049240000|2024-11-19 20:47:20|42044.8|42024.8|42044.6|42024.6|42044.8|42024.8|42044.6|42024.6|6
1732049250000|2024-11-19 20:47:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|1
1732049260000|2024-11-19 20:47:40|42045|42025|42047.3|42027.3|42047.3|42027.3|42045|42025|1
1732049270000|2024-11-19 20:47:50|42051.9|42031.9|42049.6|42029.6|42051.9|42031.9|42047.3|42027.3|7
1732049280000|2024-11-19 20:48:00|42047.3|42027.3|42044.6|42024.6|42047.3|42027.3|42044.6|42024.6|3
1732049290000|2024-11-19 20:48:10|||||||||1
1732049300000|2024-11-19 20:48:20|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732049310000|2024-11-19 20:48:30|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|2
1732049320000|2024-11-19 20:48:40|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|1
1732049330000|2024-11-19 20:48:50|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049340000|2024-11-19 20:49:00|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049350000|2024-11-19 20:49:10|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.6|42029.6|3
1732049360000|2024-11-19 20:49:20|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732049370000|2024-11-19 20:49:30|42049.8|42029.8|42049.8|42029.8|42052.1|42032.1|42049.8|42029.8|5
1732049380000|2024-11-19 20:49:40|42052.3|42032.3|42047.3|42027.3|42052.3|42032.3|42047.3|42027.3|10
1732049390000|2024-11-19 20:49:50|42045|42025|42045|42025|42047.3|42027.3|42045|42025|3
1732049400000|2024-11-19 20:50:00|42042.5|42022.5|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|6
1732049410000|2024-11-19 20:50:10|42042.7|42022.7|42045|42025|42047.3|42027.3|42042.7|42022.7|0
1732049420000|2024-11-19 20:50:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|3
1732049430000|2024-11-19 20:50:30|42045|42025|42045|42025|42047.3|42027.3|42045|42025|2
1732049440000|2024-11-19 20:50:40|42047.3|42027.3|42045|42025|42047.3|42027.3|42045|42025|2
1732049450000|2024-11-19 20:50:50|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732049460000|2024-11-19 20:51:00|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732049470000|2024-11-19 20:51:10|||||||||2
1732049480000|2024-11-19 20:51:20|||||||||2
1732049500000|2024-11-19 20:51:40|42049.8|42029.8|42047.7|42027.7|42050|42030|42047.7|42027.7|14
1732049510000|2024-11-19 20:51:50|42045.4|42025.4|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|20
1732049520000|2024-11-19 20:52:00|42040.4|42020.4|42042.7|42022.7|42042.7|42022.7|42040.4|42020.4|9
1732049530000|2024-11-19 20:52:10|42040.4|42020.4|42040.4|42020.4|42042.7|42022.7|42040.4|42020.4|0
1732049540000|2024-11-19 20:52:20|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|4
1732049550000|2024-11-19 20:52:30|||||||||5
1732049560000|2024-11-19 20:52:40|||||||||2
1732049570000|2024-11-19 20:52:50|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|0
1732049580000|2024-11-19 20:53:00|42037.7|42017.7|42037.7|42017.7|42037.9|42017.9|42037.7|42017.7|6
1732049590000|2024-11-19 20:53:10|42040|42020|42040|42020|42040|42020|42040|42020|2
1732049600000|2024-11-19 20:53:20|||||||||1
1732049620000|2024-11-19 20:53:40|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|1
1732049630000|2024-11-19 20:53:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|1
1732049640000|2024-11-19 20:54:00|42040|42020|42040|42020|42040.2|42020.2|42040|42020|2
1732049660000|2024-11-19 20:54:20|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|3
1732049670000|2024-11-19 20:54:30|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|3
1732049680000|2024-11-19 20:54:40|42040|42020|42040|42020|42040|42020|42040|42020|1
1732049690000|2024-11-19 20:54:50|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|3
1732049700000|2024-11-19 20:55:00|42035.4|42015.4|42035.2|42015.2|42037.5|42017.5|42035|42015|6
1732049710000|2024-11-19 20:55:10|||||||||1
1732049720000|2024-11-19 20:55:20|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|5
1732049730000|2024-11-19 20:55:30|42037.5|42017.5|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|0
1732049740000|2024-11-19 20:55:40|42037.3|42017.3|42035.2|42015.2|42037.3|42017.3|42035|42015|2
1732049750000|2024-11-19 20:55:50|42035|42015|42037.7|42017.7|42037.7|42017.7|42035|42015|2
1732049760000|2024-11-19 20:56:00|42040|42020|42040|42020|42040|42020|42040|42020|10
1732049770000|2024-11-19 20:56:10|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|2
1732049780000|2024-11-19 20:56:20|42040|42020|42037.5|42017.5|42040|42020|42035.2|42015.2|10
1732049790000|2024-11-19 20:56:30|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|15
1732049810000|2024-11-19 20:56:50|42032.9|42012.9|42032.7|42012.7|42032.9|42012.9|42032.7|42012.7|3
1732049820000|2024-11-19 20:57:00|42030.4|42010.4|42032.7|42012.7|42032.7|42012.7|42030.4|42010.4|2
1732049830000|2024-11-19 20:57:10|42030.2|42010.2|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|4
1732049850000|2024-11-19 20:57:30|42025.2|42005.2|42025|42005|42025.2|42005.2|42022.7|42002.7|3
1732049860000|2024-11-19 20:57:40|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|3
1732049870000|2024-11-19 20:57:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42022.7|42002.7|1
1732049880000|2024-11-19 20:58:00|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|2
1732049890000|2024-11-19 20:58:10|42025.4|42005.4|42027.5|42007.5|42027.7|42007.7|42025.2|42005.2|2
1732049900000|2024-11-19 20:58:20|42025.2|42005.2|42025|42005|42027.7|42007.7|42022.7|42002.7|6
1732049910000|2024-11-19 20:58:30|42022.7|42002.7|42025|42005|42025|42005|42022.7|42002.7|0
1732049930000|2024-11-19 20:58:50|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|2
1732049940000|2024-11-19 20:59:00|42025|42005|42022.7|42002.7|42025|42005|42022.7|42002.7|1
1732049950000|2024-11-19 20:59:10|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|7
1732049960000|2024-11-19 20:59:20|42020.2|42000.2|42017.9|41997.9|42020.2|42000.2|42017.9|41997.9|0
1732049970000|2024-11-19 20:59:30|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|0
1732049980000|2024-11-19 20:59:40|42020.2|42000.2|42025|42005|42025|42005|42020.2|42000.2|5
1732049990000|2024-11-19 20:59:50|42024.8|42004.8|42025.2|42005.2|42025.2|42005.2|42020.2|42000.2|9
1732050000000|2024-11-19 21:00:00|42025|42005|42025.2|42005.2|42025.2|42005.2|42025|42005|8
1732050010000|2024-11-19 21:00:10|42027.5|42007.5|42030|42010|42030|42010|42025.2|42005.2|1
1732050020000|2024-11-19 21:00:20|||||||||1
1732050030000|2024-11-19 21:00:30|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025|42005|2
1732050050000|2024-11-19 21:00:50|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|12
1732050060000|2024-11-19 21:01:00|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|12
1732050080000|2024-11-19 21:01:20|42020|42000|42020|42000|42020|42000|42020|42000|17
1732050090000|2024-11-19 21:01:30|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|7
1732050100000|2024-11-19 21:01:40|42022.5|42002.5|42020.2|42000.2|42022.5|42002.5|42020|42000|6
1732050110000|2024-11-19 21:01:50|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1732050150000|2024-11-19 21:02:30|42025|42005|42024.8|42004.8|42025|42005|42024.8|42004.8|3
1732050170000|2024-11-19 21:02:50|||||||||2
1732050180000|2024-11-19 21:03:00|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|3
1732050210000|2024-11-19 21:03:30|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|0
1732050230000|2024-11-19 21:03:50|||||||||3
1732050260000|2024-11-19 21:04:20|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|1
1732050270000|2024-11-19 21:04:30|42024.8|42004.8|42025|42005|42025|42005|42024.8|42004.8|0
1732050290000|2024-11-19 21:04:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|11
1732050300000|2024-11-19 21:05:00|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|3
1732050310000|2024-11-19 21:05:10|42025|42005|42025|42005|42025|42005|42025|42005|0
1732050350000|2024-11-19 21:05:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|3
1732050370000|2024-11-19 21:06:10|42020.2|42000.2|42020|42000|42020.2|42000.2|42020|42000|25
1732050380000|2024-11-19 21:06:20|42020.2|42000.2|42020.4|42000.4|42020.4|42000.4|42020.2|42000.2|16
1732050400000|2024-11-19 21:06:40|42022.9|42002.9|42025.2|42005.2|42025.2|42005.2|42022.9|42002.9|0
1732050430000|2024-11-19 21:07:10|42027.5|42007.5|42027.7|42007.7|42027.7|42007.7|42027.5|42007.5|2
1732050450000|2024-11-19 21:07:30|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|0
1732050460000|2024-11-19 21:07:40|42027.7|42007.7|42030|42010|42030|42010|42027.7|42007.7|0
1732050470000|2024-11-19 21:07:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1732050480000|2024-11-19 21:08:00|42030|42010|42030|42010|42030|42010|42030|42010|0
1732050490000|2024-11-19 21:08:10|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|0
1732050500000|2024-11-19 21:08:20|||||||||1
1732050510000|2024-11-19 21:08:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732050520000|2024-11-19 21:08:40|42032.3|42012.3|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|2
1732050540000|2024-11-19 21:09:00|||||||||6
1732050590000|2024-11-19 21:09:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050600000|2024-11-19 21:10:00|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|0
1732050610000|2024-11-19 21:10:10|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732050620000|2024-11-19 21:10:20|42027.3|42007.3|42029.8|42009.8|42029.8|42009.8|42027.3|42007.3|3
1732050660000|2024-11-19 21:11:00|||||||||2
1732050680000|2024-11-19 21:11:20|42027.5|42007.5|42027.5|42007.5|42029.8|42009.8|42027.5|42007.5|7
1732050690000|2024-11-19 21:11:30|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|2
1732050720000|2024-11-19 21:12:00|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|11
1732050760000|2024-11-19 21:12:40|||||||||7
1732050770000|2024-11-19 21:12:50|||||||||2
1732050840000|2024-11-19 21:14:00|42029.7|42009.7|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|2
1732050850000|2024-11-19 21:14:10|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050860000|2024-11-19 21:14:20|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|9
1732050870000|2024-11-19 21:14:30|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|2
1732050900000|2024-11-19 21:15:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|7
1732050910000|2024-11-19 21:15:10|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42032.4|42012.4|0
1732050920000|2024-11-19 21:15:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|3
1732050960000|2024-11-19 21:16:00|42034.7|42014.7|42035.1|42015.1|42035.1|42015.1|42034.7|42014.7|3
1732050970000|2024-11-19 21:16:10|42037.4|42017.4|42035.1|42015.1|42037.4|42017.4|42035.1|42015.1|0
1732051000000|2024-11-19 21:16:40|||||||||3
1732051020000|2024-11-19 21:17:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1732051040000|2024-11-19 21:17:20|42034.7|42014.7|42032.4|42012.4|42034.7|42014.7|42032.4|42012.4|0
1732051050000|2024-11-19 21:17:30|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|8
1732051060000|2024-11-19 21:17:40|42029.7|42009.7|42022.4|42002.4|42029.7|42009.7|42022.4|42002.4|6
1732051080000|2024-11-19 21:18:00|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|1
1732051090000|2024-11-19 21:18:10|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|1
1732051100000|2024-11-19 21:18:20|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|3
1732051110000|2024-11-19 21:18:30|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732051120000|2024-11-19 21:18:40|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|1
1732051200000|2024-11-19 21:20:00|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.8|42007.8|2
1732051240000|2024-11-19 21:20:40|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42032.4|42012.4|4
1732051250000|2024-11-19 21:20:50|||||||||1
1732051260000|2024-11-19 21:21:00|||||||||1
1732051270000|2024-11-19 21:21:10|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|1
1732051280000|2024-11-19 21:21:20|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|1
1732051290000|2024-11-19 21:21:30|||||||||1
1732051300000|2024-11-19 21:21:40|42035.3|42015.3|42037.6|42017.6|42037.6|42017.6|42035.3|42015.3|3
1732051310000|2024-11-19 21:21:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|2
1732051320000|2024-11-19 21:22:00|||||||||1
1732051330000|2024-11-19 21:22:10|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|4
1732051340000|2024-11-19 21:22:20|||||||||2
1732051350000|2024-11-19 21:22:30|42042.8|42022.8|42045.1|42025.1|42045.1|42025.1|42042.8|42022.8|5
1732051360000|2024-11-19 21:22:40|42047.4|42027.4|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|3
1732051370000|2024-11-19 21:22:50|42045.1|42025.1|42047.4|42027.4|42047.4|42027.4|42045.1|42025.1|1
1732051380000|2024-11-19 21:23:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|1
1732051390000|2024-11-19 21:23:10|42049.9|42029.9|42052.6|42032.6|42052.6|42032.6|42049.9|42029.9|3
1732051410000|2024-11-19 21:23:30|||||||||1
1732051420000|2024-11-19 21:23:40|||||||||3
1732051430000|2024-11-19 21:23:50|||||||||1
1732051440000|2024-11-19 21:24:00|||||||||3
1732051450000|2024-11-19 21:24:10|||||||||1
1732051460000|2024-11-19 21:24:20|||||||||1
1732051470000|2024-11-19 21:24:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|2
1732051480000|2024-11-19 21:24:40|42052.6|42032.6|42055.3|42035.3|42055.3|42035.3|42052.6|42032.6|5
1732051490000|2024-11-19 21:24:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|3
1732051500000|2024-11-19 21:25:00|42057.6|42037.6|42055.3|42035.3|42057.6|42037.6|42055.3|42035.3|1
1732051510000|2024-11-19 21:25:10|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|0
1732051530000|2024-11-19 21:25:30|||||||||1
1732051550000|2024-11-19 21:25:50|||||||||1
1732051560000|2024-11-19 21:26:00|42057.8|42037.8|42055.1|42035.1|42057.8|42037.8|42055.1|42035.1|1
1732051570000|2024-11-19 21:26:10|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1732051580000|2024-11-19 21:26:20|42055.1|42035.1|42057.8|42037.8|42057.8|42037.8|42055.1|42035.1|8
1732051590000|2024-11-19 21:26:30|42057|42037|42052.2|42032.2|42057|42037|42052.2|42032.2|2
1732051610000|2024-11-19 21:26:50|42049.9|42029.9|42049.9|42029.9|42052.2|42032.2|42049.9|42029.9|0
1732051620000|2024-11-19 21:27:00|42052.2|42032.2|42047.4|42027.4|42052.2|42032.2|42047.4|42027.4|2
1732051630000|2024-11-19 21:27:10|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051640000|2024-11-19 21:27:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|3
1732051660000|2024-11-19 21:27:40|42042.2|42022.2|42042|42022|42042.2|42022.2|42042|42022|1
1732051680000|2024-11-19 21:28:00|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042|42022|4
1732051690000|2024-11-19 21:28:10|42044.5|42024.5|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|2
1732051700000|2024-11-19 21:28:20|||||||||2
1732051710000|2024-11-19 21:28:30|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|13
1732051720000|2024-11-19 21:28:40|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.4|42022.4|2
1732051730000|2024-11-19 21:28:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051740000|2024-11-19 21:29:00|||||||||2
1732051750000|2024-11-19 21:29:10|42047.2|42027.2|42047.4|42027.4|42047.4|42027.4|42047.2|42027.2|2
1732051760000|2024-11-19 21:29:20|||||||||1
1732051770000|2024-11-19 21:29:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|3
1732051780000|2024-11-19 21:29:40|42049.7|42029.7|42047.4|42027.4|42049.7|42029.7|42047.4|42027.4|1
1732051790000|2024-11-19 21:29:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|3
1732051800000|2024-11-19 21:30:00|42044.7|42024.7|42057.4|42037.4|42057.4|42037.4|42044.7|42024.7|18
1732051810000|2024-11-19 21:30:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051820000|2024-11-19 21:30:20|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051830000|2024-11-19 21:30:30|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051850000|2024-11-19 21:30:50|||||||||1
1732051860000|2024-11-19 21:31:00|||||||||2
1732051870000|2024-11-19 21:31:10|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051890000|2024-11-19 21:31:30|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|4
1732051900000|2024-11-19 21:31:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|1
1732051920000|2024-11-19 21:32:00|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051930000|2024-11-19 21:32:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|0
1732051940000|2024-11-19 21:32:20|||||||||1
1732051960000|2024-11-19 21:32:40|||||||||1
1732051980000|2024-11-19 21:33:00|||||||||1
1732051990000|2024-11-19 21:33:10|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|2
1732052000000|2024-11-19 21:33:20|||||||||1
1732052010000|2024-11-19 21:33:30|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732052040000|2024-11-19 21:34:00|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052050000|2024-11-19 21:34:10|||||||||1
1732052070000|2024-11-19 21:34:30|42052.4|42032.4|42049.7|42029.7|42052.4|42032.4|42049.7|42029.7|0
1732052090000|2024-11-19 21:34:50|42047.4|42027.4|42049.5|42029.5|42049.7|42029.7|42047.4|42027.4|7
1732052100000|2024-11-19 21:35:00|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052110000|2024-11-19 21:35:10|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052140000|2024-11-19 21:35:40|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|4
1732052180000|2024-11-19 21:36:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|1
1732052200000|2024-11-19 21:36:40|42049.7|42029.7|42049.5|42029.5|42049.7|42029.7|42049.5|42029.5|6
1732052210000|2024-11-19 21:36:50|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42047.2|42027.2|0
1732052220000|2024-11-19 21:37:00|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|2
1732052240000|2024-11-19 21:37:20|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|7
1732052250000|2024-11-19 21:37:30|42039.7|42019.7|42037.4|42017.4|42039.7|42019.7|42037.4|42017.4|4
1732052260000|2024-11-19 21:37:40|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|0
1732052280000|2024-11-19 21:38:00|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.2|42017.2|5
1732052290000|2024-11-19 21:38:10|42039.7|42019.7|42042.4|42022.4|42042.4|42022.4|42039.7|42019.7|14
1732052330000|2024-11-19 21:38:50|42045.1|42025.1|42049.7|42029.7|42049.7|42029.7|42045.1|42025.1|8
1732052340000|2024-11-19 21:39:00|||||||||3
1732052380000|2024-11-19 21:39:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|3
1732052390000|2024-11-19 21:39:50|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732052400000|2024-11-19 21:40:00|42052.4|42032.4|42052.4|42032.4|42054.7|42034.7|42052.4|42032.4|0
1732052410000|2024-11-19 21:40:10|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|2
1732052420000|2024-11-19 21:40:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732052440000|2024-11-19 21:40:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|0
1732052460000|2024-11-19 21:41:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|2
1732052470000|2024-11-19 21:41:10|42054.9|42034.9|42054.7|42034.7|42054.9|42034.9|42052.4|42032.4|1
1732052480000|2024-11-19 21:41:20|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|1
1732052490000|2024-11-19 21:41:30|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052500000|2024-11-19 21:41:40|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732052510000|2024-11-19 21:41:50|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|6
1732052540000|2024-11-19 21:42:20|||||||||1
1732052550000|2024-11-19 21:42:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|5
1732052580000|2024-11-19 21:43:00|42059.7|42039.7|42062.4|42042.4|42062.4|42042.4|42059.7|42039.7|13
1732052610000|2024-11-19 21:43:30|42065.3|42045.3|42067.6|42047.6|42067.6|42047.6|42065.3|42045.3|7
1732052620000|2024-11-19 21:43:40|42069.9|42049.9|42067.6|42047.6|42069.9|42049.9|42067.6|42047.6|2
1732052640000|2024-11-19 21:44:00|||||||||7
1732052670000|2024-11-19 21:44:30|42069.9|42049.9|42067.8|42047.8|42070.1|42050.1|42067.8|42047.8|6
1732052680000|2024-11-19 21:44:40|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|1
1732052690000|2024-11-19 21:44:50|||||||||2
1732052700000|2024-11-19 21:45:00|42067.8|42047.8|42070.1|42050.1|42070.1|42050.1|42067.8|42047.8|1
1732052720000|2024-11-19 21:45:20|||||||||1
1732052730000|2024-11-19 21:45:30|42072.8|42052.8|42072.4|42052.4|42072.8|42052.8|42072.4|42052.4|22
1732052740000|2024-11-19 21:45:40|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|1
1732052760000|2024-11-19 21:46:00|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|2
1732052780000|2024-11-19 21:46:20|42074.8|42054.8|42075|42055|42075|42055|42074.8|42054.8|7
1732052810000|2024-11-19 21:46:50|42085.3|42065.3|42088|42068|42088|42068|42085.3|42065.3|10
1732052820000|2024-11-19 21:47:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|8
1732052850000|2024-11-19 21:47:30|42090.1|42070.1|42087.8|42067.8|42090.1|42070.1|42087.6|42067.6|10
1732052870000|2024-11-19 21:47:50|||||||||1
1732052880000|2024-11-19 21:48:00|42087.6|42067.6|42087.8|42067.8|42087.8|42067.8|42087.6|42067.6|16
1732052890000|2024-11-19 21:48:10|42087.6|42067.6|42085.3|42065.3|42087.6|42067.6|42085.1|42065.1|10
1732052900000|2024-11-19 21:48:20|42085.1|42065.1|42085.3|42065.3|42087.8|42067.8|42085.1|42065.1|13
1732052910000|2024-11-19 21:48:30|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1732052920000|2024-11-19 21:48:40|||||||||3
1732052930000|2024-11-19 21:48:50|42090.2|42070.2|42097.8|42077.8|42097.8|42077.8|42090.2|42070.2|18
1732052940000|2024-11-19 21:49:00|42100.2|42080.2|42100.2|42080.2|42102.5|42082.5|42100.2|42080.2|7
1732052950000|2024-11-19 21:49:10|42097.8|42077.8|42097.7|42077.7|42097.8|42077.8|42097.7|42077.7|1
1732052960000|2024-11-19 21:49:20|42095.3|42075.3|42097.7|42077.7|42097.7|42077.7|42095.3|42075.3|5
1732052970000|2024-11-19 21:49:30|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|10
1732052990000|2024-11-19 21:49:50|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|2
1732053000000|2024-11-19 21:50:00|42097.8|42077.8|42098.2|42078.2|42098.2|42078.2|42097.8|42077.8|5
1732053010000|2024-11-19 21:50:10|||||||||1
1732053020000|2024-11-19 21:50:20|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|5
1732053030000|2024-11-19 21:50:30|42103|42083|42105.3|42085.3|42105.3|42085.3|42103|42083|11
1732053050000|2024-11-19 21:50:50|||||||||1
1732053060000|2024-11-19 21:51:00|42105.4|42085.4|42102.9|42082.9|42105.4|42085.4|42102.9|42082.9|5
1732053070000|2024-11-19 21:51:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42102.9|42082.9|3
1732053080000|2024-11-19 21:51:20|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|1
1732053100000|2024-11-19 21:51:40|42105.2|42085.2|42102.9|42082.9|42105.2|42085.2|42102.9|42082.9|4
1732053120000|2024-11-19 21:52:00|42100.5|42080.5|42102.9|42082.9|42105.2|42085.2|42100.5|42080.5|5
1732053130000|2024-11-19 21:52:10|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|2
1732053140000|2024-11-19 21:52:20|42100.4|42080.4|42098|42078|42100.4|42080.4|42098|42078|13
1732053150000|2024-11-19 21:52:30|42097.7|42077.7|42092.9|42072.9|42097.7|42077.7|42092.5|42072.5|5
1732053160000|2024-11-19 21:52:40|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732053170000|2024-11-19 21:52:50|||||||||1
1732053180000|2024-11-19 21:53:00|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|7
1732053190000|2024-11-19 21:53:10|42090.4|42070.4|42090.2|42070.2|42090.4|42070.4|42085.5|42065.5|7
1732053200000|2024-11-19 21:53:20|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|2
1732053220000|2024-11-19 21:53:40|42090.6|42070.6|42095.2|42075.2|42095.2|42075.2|42090.6|42070.6|9
1732053230000|2024-11-19 21:53:50|||||||||15
1732053240000|2024-11-19 21:54:00|42092.9|42072.9|42092.5|42072.5|42092.9|42072.9|42092.5|42072.5|6
1732053250000|2024-11-19 21:54:10|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|2
1732053260000|2024-11-19 21:54:20|||||||||1
1732053280000|2024-11-19 21:54:40|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732053290000|2024-11-19 21:54:50|42090.4|42070.4|42090.4|42070.4|42090.6|42070.6|42090.4|42070.4|7
1732053300000|2024-11-19 21:55:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|2
1732053310000|2024-11-19 21:55:10|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1732053330000|2024-11-19 21:55:30|42085.4|42065.4|42070.4|42050.4|42085.4|42065.4|42070.4|42050.4|6
1732053350000|2024-11-19 21:55:50|42065.7|42045.7|42065.6|42045.6|42065.7|42045.7|42065.6|42045.6|0
1732053360000|2024-11-19 21:56:00|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|0
1732053380000|2024-11-19 21:56:20|42060.8|42040.8|42055.6|42035.6|42060.8|42040.8|42055.6|42035.6|3
1732053390000|2024-11-19 21:56:30|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1732053400000|2024-11-19 21:56:40|||||||||1
1732053410000|2024-11-19 21:56:50|42053.1|42033.1|42055|42035|42055.2|42035.2|42052.7|42032.7|2
1732053420000|2024-11-19 21:57:00|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|1
1732053430000|2024-11-19 21:57:10|42052.9|42032.9|42052.5|42032.5|42052.9|42032.9|42052.5|42032.5|0
1732053440000|2024-11-19 21:57:20|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|1
1732053450000|2024-11-19 21:57:30|42045.6|42025.6|42043.3|42023.3|42045.6|42025.6|42043.3|42023.3|1
1732053460000|2024-11-19 21:57:40|42043.1|42023.1|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|1
1732053470000|2024-11-19 21:57:50|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.7|42022.7|3
1732053480000|2024-11-19 21:58:00|42042.7|42022.7|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|0
1732053490000|2024-11-19 21:58:10|42042.9|42022.9|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|2
1732053500000|2024-11-19 21:58:20|42042.9|42022.9|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|1
1732053520000|2024-11-19 21:58:40|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|1
1732053530000|2024-11-19 21:58:50|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|3
1732053540000|2024-11-19 21:59:00|42050|42030|42045.2|42025.2|42050|42030|42045.2|42025.2|5
1732053570000|2024-11-19 21:59:30|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732053580000|2024-11-19 21:59:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732053590000|2024-11-19 21:59:50|42047.5|42027.5|42045.2|42025.2|42047.5|42027.5|42045.2|42025.2|1
1732057220000|2024-11-19 23:00:20|42047.5|42027.5|42050|42030|42050|42030|42045.2|42025.2|12
1732057230000|2024-11-19 23:00:30|42050.2|42030.2|42050.2|42030.2|42052.7|42032.7|42050|42030|4
1732057240000|2024-11-19 23:00:40|42052.3|42032.3|42065|42045|42065|42045|42052.3|42032.3|10
1732057250000|2024-11-19 23:00:50|42065.4|42045.4|42095.2|42075.2|42095.2|42075.2|42065.4|42045.4|7
1732057260000|2024-11-19 23:01:00|42095.4|42075.4|42105.6|42085.6|42105.6|42085.6|42095.4|42075.4|8
1732057270000|2024-11-19 23:01:10|||||||||10
1732057280000|2024-11-19 23:01:20|42103.2|42083.2|42102.9|42082.9|42103.2|42083.2|42102.9|42082.9|2
1732057290000|2024-11-19 23:01:30|42103.1|42083.1|42102.9|42082.9|42103.1|42083.1|42102.9|42082.9|1
1732057300000|2024-11-19 23:01:40|42105.6|42085.6|42110.9|42090.9|42110.9|42090.9|42105.6|42085.6|28
1732057320000|2024-11-19 23:02:00|42110.7|42090.7|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|8
1732057330000|2024-11-19 23:02:10|42110.6|42090.6|42108.6|42088.6|42110.9|42090.9|42108.6|42088.6|4
1732057340000|2024-11-19 23:02:20|42108.2|42088.2|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|2
1732057350000|2024-11-19 23:02:30|42113.4|42093.4|42113.6|42093.6|42113.6|42093.6|42113.4|42093.4|28
1732057360000|2024-11-19 23:02:40|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|1
1732057370000|2024-11-19 23:02:50|42111.1|42091.1|42113.3|42093.3|42113.4|42093.4|42111.1|42091.1|8
1732057380000|2024-11-19 23:03:00|42110.8|42090.8|42112.5|42092.5|42112.5|42092.5|42107.9|42087.9|17
1732057390000|2024-11-19 23:03:10|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|4
1732057400000|2024-11-19 23:03:20|||||||||2
1732057420000|2024-11-19 23:03:40|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|1
1732057430000|2024-11-19 23:03:50|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|0
1732057440000|2024-11-19 23:04:00|||||||||1
1732057450000|2024-11-19 23:04:10|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|1
1732057470000|2024-11-19 23:04:30|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|3
1732057480000|2024-11-19 23:04:40|42112.9|42092.9|42110.6|42090.6|42112.9|42092.9|42110.6|42090.6|1
1732057490000|2024-11-19 23:04:50|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|4
1732057510000|2024-11-19 23:05:10|42107.5|42087.5|42107.7|42087.7|42107.7|42087.7|42107.5|42087.5|1
1732057540000|2024-11-19 23:05:40|||||||||2
1732057560000|2024-11-19 23:06:00|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|5
1732057570000|2024-11-19 23:06:10|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1732057580000|2024-11-19 23:06:20|42100.6|42080.6|42102.9|42082.9|42102.9|42082.9|42100.6|42080.6|3
1732057590000|2024-11-19 23:06:30|||||||||1
1732057610000|2024-11-19 23:06:50|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|0
1732057620000|2024-11-19 23:07:00|||||||||1
1732057630000|2024-11-19 23:07:10|||||||||1
1732057640000|2024-11-19 23:07:20|42102.9|42082.9|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|0
1732057680000|2024-11-19 23:08:00|42097.9|42077.9|42095.6|42075.6|42097.9|42077.9|42095.6|42075.6|0
1732057690000|2024-11-19 23:08:10|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|1
1732057700000|2024-11-19 23:08:20|42097.7|42077.7|42095.4|42075.4|42097.7|42077.7|42095.4|42075.4|4
1732057710000|2024-11-19 23:08:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1732057740000|2024-11-19 23:09:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732057760000|2024-11-19 23:09:20|42087.5|42067.5|42082.9|42062.9|42087.5|42067.5|42082.9|42062.9|0
1732057770000|2024-11-19 23:09:30|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1732057780000|2024-11-19 23:09:40|42075.4|42055.4|42080.6|42060.6|42082.5|42062.5|42075.4|42055.4|1
1732057790000|2024-11-19 23:09:50|42082.9|42062.9|42087.9|42067.9|42087.9|42067.9|42082.9|42062.9|3
1732057800000|2024-11-19 23:10:00|42090.2|42070.2|42092.9|42072.9|42095.4|42075.4|42090.2|42070.2|4
1732057810000|2024-11-19 23:10:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|3
1732057820000|2024-11-19 23:10:20|42092.9|42072.9|42090.6|42070.6|42092.9|42072.9|42090.6|42070.6|0
1732057840000|2024-11-19 23:10:40|42090.4|42070.4|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|0
1732057860000|2024-11-19 23:11:00|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|1
1732057870000|2024-11-19 23:11:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|1
1732057880000|2024-11-19 23:11:20|42092.9|42072.9|42095.4|42075.4|42095.6|42075.6|42092.9|42072.9|0
1732057890000|2024-11-19 23:11:30|42090.8|42070.8|42090.6|42070.6|42090.8|42070.8|42090.6|42070.6|1
1732057910000|2024-11-19 23:11:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|3
1732057930000|2024-11-19 23:12:10|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732057940000|2024-11-19 23:12:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|8
1732057960000|2024-11-19 23:12:40|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|0
1732057980000|2024-11-19 23:13:00|||||||||3
1732057990000|2024-11-19 23:13:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|4
1732058000000|2024-11-19 23:13:20|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732058010000|2024-11-19 23:13:30|42081|42061|42080.6|42060.6|42081|42061|42078.3|42058.3|2
1732058020000|2024-11-19 23:13:40|||||||||1
1732058080000|2024-11-19 23:14:40|||||||||1
1732058090000|2024-11-19 23:14:50|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|2
1732058100000|2024-11-19 23:15:00|42085.4|42065.4|42087.9|42067.9|42090.2|42070.2|42085.4|42065.4|7
1732058110000|2024-11-19 23:15:10|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42085.6|42065.6|0
1732058140000|2024-11-19 23:15:40|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|0
1732058150000|2024-11-19 23:15:50|42085|42065|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|0
1732058160000|2024-11-19 23:16:00|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|3
1732058170000|2024-11-19 23:16:10|42085.4|42065.4|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|0
1732058180000|2024-11-19 23:16:20|42085.4|42065.4|42085.4|42065.4|42087.7|42067.7|42085.4|42065.4|1
1732058190000|2024-11-19 23:16:30|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|3
1732058200000|2024-11-19 23:16:40|42087.7|42067.7|42087.9|42067.9|42087.9|42067.9|42087.7|42067.7|0
1732058210000|2024-11-19 23:16:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|0
1732058220000|2024-11-19 23:17:00|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|0
1732058240000|2024-11-19 23:17:20|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732058250000|2024-11-19 23:17:30|42080.6|42060.6|42080.4|42060.4|42080.6|42060.6|42080.4|42060.4|0
1732058270000|2024-11-19 23:17:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|1
1732058280000|2024-11-19 23:18:00|42075.6|42055.6|42077.9|42057.9|42077.9|42057.9|42075.6|42055.6|6
1732058310000|2024-11-19 23:18:30|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|0
1732058320000|2024-11-19 23:18:40|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732058330000|2024-11-19 23:18:50|42080.4|42060.4|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|10
1732058340000|2024-11-19 23:19:00|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|4
1732058350000|2024-11-19 23:19:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1732058360000|2024-11-19 23:19:20|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|1
1732058370000|2024-11-19 23:19:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|9
1732058380000|2024-11-19 23:19:40|42075.2|42055.2|42075.4|42055.4|42075.4|42055.4|42075.2|42055.2|0
1732058390000|2024-11-19 23:19:50|||||||||2
1732058410000|2024-11-19 23:20:10|42075.2|42055.2|42068.1|42048.1|42075.2|42055.2|42068.1|42048.1|4
1732058420000|2024-11-19 23:20:20|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058430000|2024-11-19 23:20:30|42063.3|42043.3|42065.6|42045.6|42065.6|42045.6|42063.3|42043.3|4
1732058440000|2024-11-19 23:20:40|42065.4|42045.4|42060.8|42040.8|42065.4|42045.4|42060.8|42040.8|0
1732058450000|2024-11-19 23:20:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|4
1732058460000|2024-11-19 23:21:00|42058.3|42038.3|42056|42036|42058.3|42038.3|42056|42036|0
1732058470000|2024-11-19 23:21:10|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1732058480000|2024-11-19 23:21:20|42060.4|42040.4|42056|42036|42060.6|42040.6|42056|42036|0
1732058490000|2024-11-19 23:21:30|42058.3|42038.3|42055.8|42035.8|42058.3|42038.3|42055.8|42035.8|0
1732058500000|2024-11-19 23:21:40|42056|42036|42055.8|42035.8|42056|42036|42055.8|42035.8|0
1732058520000|2024-11-19 23:22:00|42060.4|42040.4|42060.6|42040.6|42060.6|42040.6|42060.4|42040.4|0
1732058530000|2024-11-19 23:22:10|||||||||4
1732058580000|2024-11-19 23:23:00|42062.9|42042.9|42065.6|42045.6|42065.6|42045.6|42062.9|42042.9|4
1732058590000|2024-11-19 23:23:10|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058600000|2024-11-19 23:23:20|42070.4|42050.4|42077.5|42057.5|42077.5|42057.5|42070.4|42050.4|5
1732058610000|2024-11-19 23:23:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|3
1732058650000|2024-11-19 23:24:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058660000|2024-11-19 23:24:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1732058680000|2024-11-19 23:24:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058690000|2024-11-19 23:24:50|42075.4|42055.4|42077.9|42057.9|42080.2|42060.2|42075.4|42055.4|1
1732058700000|2024-11-19 23:25:00|42080.2|42060.2|42075.4|42055.4|42080.2|42060.2|42075.4|42055.4|0
1732058740000|2024-11-19 23:25:40|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|6
1732058760000|2024-11-19 23:26:00|42075.8|42055.8|42078.1|42058.1|42078.1|42058.1|42075.8|42055.8|1
1732058770000|2024-11-19 23:26:10|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|0
1732058810000|2024-11-19 23:26:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|0
1732058850000|2024-11-19 23:27:30|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42075.8|42055.8|2
1732058860000|2024-11-19 23:27:40|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|1
1732058870000|2024-11-19 23:27:50|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|2
1732059000000|2024-11-19 23:30:00|||||||||2
1732059020000|2024-11-19 23:30:20|42083.1|42063.1|42080.8|42060.8|42083.1|42063.1|42080.8|42060.8|0
1732059030000|2024-11-19 23:30:30|42083.1|42063.1|42080.4|42060.4|42083.1|42063.1|42080.4|42060.4|3
1732059050000|2024-11-19 23:30:50|42077.9|42057.9|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|2
1732059060000|2024-11-19 23:31:00|42075.3|42055.3|42070.5|42050.5|42075.3|42055.3|42070.5|42050.5|1
1732059070000|2024-11-19 23:31:10|42070.3|42050.3|42068|42048|42070.3|42050.3|42068|42048|0
1732059090000|2024-11-19 23:31:30|42065.6|42045.6|42068|42048|42068.1|42048.1|42065.6|42045.6|1
1732059100000|2024-11-19 23:31:40|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059110000|2024-11-19 23:31:50|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059120000|2024-11-19 23:32:00|42065.6|42045.6|42065.8|42045.8|42065.8|42045.8|42065.6|42045.6|2
1732059130000|2024-11-19 23:32:10|||||||||1
1732059160000|2024-11-19 23:32:40|||||||||1
1732059170000|2024-11-19 23:32:50|||||||||1
1732059180000|2024-11-19 23:33:00|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1732059190000|2024-11-19 23:33:10|||||||||1
1732059200000|2024-11-19 23:33:20|42070.5|42050.5|42072.8|42052.8|42072.8|42052.8|42070.5|42050.5|0
1732059210000|2024-11-19 23:33:30|42070.5|42050.5|42075.3|42055.3|42075.5|42055.5|42070.5|42050.5|3
1732059220000|2024-11-19 23:33:40|42073|42053|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1732059230000|2024-11-19 23:33:50|42075.3|42055.3|42075.5|42055.5|42075.5|42055.5|42075.3|42055.3|0
1732059240000|2024-11-19 23:34:00|42075.6|42055.6|42078|42058|42078.1|42058.1|42075.6|42055.6|1
1732059250000|2024-11-19 23:34:10|42075.6|42055.6|42068|42048|42078|42058|42068|42048|4
1732059260000|2024-11-19 23:34:20|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|0
1732059270000|2024-11-19 23:34:30|||||||||1
1732059280000|2024-11-19 23:34:40|||||||||1
1732059290000|2024-11-19 23:34:50|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1732059300000|2024-11-19 23:35:00|42073.5|42053.5|42073.3|42053.3|42073.5|42053.5|42073.3|42053.3|5
1732059330000|2024-11-19 23:35:30|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|2
1732059340000|2024-11-19 23:35:40|42076|42056|42078.5|42058.5|42078.5|42058.5|42076|42056|1
1732059350000|2024-11-19 23:35:50|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1732059360000|2024-11-19 23:36:00|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|2
1732059370000|2024-11-19 23:36:10|42083.2|42063.2|42083.3|42063.3|42083.3|42063.3|42083.2|42063.2|1
1732059380000|2024-11-19 23:36:20|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732059400000|2024-11-19 23:36:40|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|1
1732059410000|2024-11-19 23:36:50|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|2
1732059420000|2024-11-19 23:37:00|42088.2|42068.2|42090.7|42070.7|42090.7|42070.7|42085.8|42065.8|3
1732059440000|2024-11-19 23:37:20|42090.8|42070.8|42090.7|42070.7|42090.8|42070.8|42090.7|42070.7|2
1732059450000|2024-11-19 23:37:30|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732059490000|2024-11-19 23:38:10|42088.2|42068.2|42085.5|42065.5|42088.2|42068.2|42085.5|42065.5|4
1732059510000|2024-11-19 23:38:30|42083|42063|42078.2|42058.2|42083|42063|42078.2|42058.2|0
1732059540000|2024-11-19 23:39:00|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1732059550000|2024-11-19 23:39:10|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|0
1732059560000|2024-11-19 23:39:20|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1732059570000|2024-11-19 23:39:30|42080.7|42060.7|42080.5|42060.5|42080.7|42060.7|42080.5|42060.5|1
1732059580000|2024-11-19 23:39:40|42076|42056|42076|42056|42076|42056|42076|42056|2
1732059590000|2024-11-19 23:39:50|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.4|42053.4|1
1732059600000|2024-11-19 23:40:00|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.5|42053.5|0
1732059620000|2024-11-19 23:40:20|||||||||2
1732059630000|2024-11-19 23:40:30|42071|42051|42070.7|42050.7|42071|42051|42070.7|42050.7|3
1732059640000|2024-11-19 23:40:40|||||||||3
1732059650000|2024-11-19 23:40:50|42070.5|42050.5|42075.5|42055.5|42075.5|42055.5|42070.5|42050.5|1
1732059660000|2024-11-19 23:41:00|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.7|42050.7|0
1732059690000|2024-11-19 23:41:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|2
1732059730000|2024-11-19 23:42:10|42073.4|42053.4|42075.5|42055.5|42075.7|42055.7|42073.4|42053.4|1
1732059740000|2024-11-19 23:42:20|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732059750000|2024-11-19 23:42:30|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.9|42050.9|1
1732059760000|2024-11-19 23:42:40|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|0
1732059790000|2024-11-19 23:43:10|42075.5|42055.5|42073.2|42053.2|42075.5|42055.5|42073.2|42053.2|0
1732059800000|2024-11-19 23:43:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732059810000|2024-11-19 23:43:30|42071.1|42051.1|42075.7|42055.7|42075.7|42055.7|42071.1|42051.1|1
1732059840000|2024-11-19 23:44:00|||||||||2
1732059870000|2024-11-19 23:44:30|42078|42058|42082.8|42062.8|42082.8|42062.8|42078|42058|2
1732059900000|2024-11-19 23:45:00|42083.2|42063.2|42090.1|42070.1|42090.1|42070.1|42083.2|42063.2|3
1732059910000|2024-11-19 23:45:10|42085.5|42065.5|42083.2|42063.2|42085.5|42065.5|42083.2|42063.2|5
1732059930000|2024-11-19 23:45:30|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059940000|2024-11-19 23:45:40|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059950000|2024-11-19 23:45:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059960000|2024-11-19 23:46:00|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059970000|2024-11-19 23:46:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060020000|2024-11-19 23:47:00|42080.7|42060.7|42078.4|42058.4|42080.7|42060.7|42078.4|42058.4|0
1732060030000|2024-11-19 23:47:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060040000|2024-11-19 23:47:20|42080.7|42060.7|42080.7|42060.7|42080.9|42060.9|42080.7|42060.7|0
1732060060000|2024-11-19 23:47:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1732060090000|2024-11-19 23:48:10|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732060110000|2024-11-19 23:48:30|42085.5|42065.5|42085.1|42065.1|42085.5|42065.5|42085.1|42065.1|2
1732060130000|2024-11-19 23:48:50|42084.9|42064.9|42080.3|42060.3|42084.9|42064.9|42080.3|42060.3|0
1732060140000|2024-11-19 23:49:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1732060150000|2024-11-19 23:49:10|42080.3|42060.3|42080.5|42060.5|42080.7|42060.7|42080.3|42060.3|0
1732060190000|2024-11-19 23:49:50|42080.7|42060.7|42085.3|42065.3|42085.3|42065.3|42080.7|42060.7|0
1732060200000|2024-11-19 23:50:00|42085.1|42065.1|42085.1|42065.1|42085.3|42065.3|42085.1|42065.1|0
1732060250000|2024-11-19 23:50:50|42085.3|42065.3|42077.4|42057.4|42085.3|42065.3|42077.4|42057.4|9
1732060290000|2024-11-19 23:51:30|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|6
1732060300000|2024-11-19 23:51:40|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|4
1732060310000|2024-11-19 23:51:50|||||||||2
1732060320000|2024-11-19 23:52:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|1
1732060330000|2024-11-19 23:52:10|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|1
1732060340000|2024-11-19 23:52:20|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|3
1732060350000|2024-11-19 23:52:30|42069.4|42049.4|42064.9|42044.9|42069.4|42049.4|42064.9|42044.9|8
1732060360000|2024-11-19 23:52:40|42064.8|42044.8|42064.9|42044.9|42067.4|42047.4|42064.8|42044.8|8
1732060370000|2024-11-19 23:52:50|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|1
1732060380000|2024-11-19 23:53:00|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|4
1732060390000|2024-11-19 23:53:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42060.1|42040.1|3
1732060400000|2024-11-19 23:53:20|||||||||2
1732060440000|2024-11-19 23:54:00|42064.8|42044.8|42062.4|42042.4|42064.8|42044.8|42062.4|42042.4|3
1732060460000|2024-11-19 23:54:20|||||||||1
1732060470000|2024-11-19 23:54:30|42062.8|42042.8|42065.1|42045.1|42065.1|42045.1|42062.8|42042.8|1
1732060480000|2024-11-19 23:54:40|42062.8|42042.8|42064.8|42044.8|42064.8|42044.8|42062.8|42042.8|6
1732060490000|2024-11-19 23:54:50|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|1
1732060500000|2024-11-19 23:55:00|42067.3|42047.3|42067.4|42047.4|42067.4|42047.4|42067.3|42047.3|0
1732060510000|2024-11-19 23:55:10|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|0
1732060530000|2024-11-19 23:55:30|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|4
1732060540000|2024-11-19 23:55:40|||||||||2
1732060560000|2024-11-19 23:56:00|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|3
1732060570000|2024-11-19 23:56:10|42065.1|42045.1|42065.1|42045.1|42067.5|42047.5|42065.1|42045.1|1
1732060580000|2024-11-19 23:56:20|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|2
1732060590000|2024-11-19 23:56:30|42065|42045|42069.6|42049.6|42069.8|42049.8|42065|42045|3
1732060600000|2024-11-19 23:56:40|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1732060610000|2024-11-19 23:56:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732060640000|2024-11-19 23:57:20|42067.1|42047.1|42062.5|42042.5|42067.1|42047.1|42062.5|42042.5|5
1732060650000|2024-11-19 23:57:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732060670000|2024-11-19 23:57:50|42064.8|42044.8|42060|42040|42064.8|42044.8|42060|42040|7
1732060680000|2024-11-19 23:58:00|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|3
1732060700000|2024-11-19 23:58:20|42059.6|42039.6|42059.8|42039.8|42059.8|42039.8|42059.6|42039.6|1
1732060720000|2024-11-19 23:58:40|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42057.3|42037.3|0
1732060730000|2024-11-19 23:58:50|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42055|42035|3
1732060740000|2024-11-19 23:59:00|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|4
1732060770000|2024-11-19 23:59:30|42060|42040|42064.6|42044.6|42064.6|42044.6|42060|42040|2
1732060780000|2024-11-19 23:59:40|42062.3|42042.3|42064.8|42044.8|42064.8|42044.8|42062.3|42042.3|5
1732060790000|2024-11-19 23:59:50|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|1
1732060800000|2024-11-20 00:00:00|42069.4|42049.4|42077.1|42057.1|42077.1|42057.1|42069.4|42049.4|7
1732060810000|2024-11-20 00:00:10|42079.6|42059.6|42081.9|42061.9|42081.9|42061.9|42079.6|42059.6|1
1732060840000|2024-11-20 00:00:40|42084.2|42064.2|42084.6|42064.6|42084.6|42064.6|42084.2|42064.2|5
1732060860000|2024-11-20 00:01:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732060880000|2024-11-20 00:01:20|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|0
1732060890000|2024-11-20 00:01:30|42084.4|42064.4|42086.7|42066.7|42086.7|42066.7|42084.4|42064.4|0
1732060900000|2024-11-20 00:01:40|42084.4|42064.4|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732060910000|2024-11-20 00:01:50|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|4
1732060930000|2024-11-20 00:02:10|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|9
1732060950000|2024-11-20 00:02:30|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1732060960000|2024-11-20 00:02:40|||||||||1
1732060970000|2024-11-20 00:02:50|||||||||1
1732060990000|2024-11-20 00:03:10|42091.7|42071.7|42096.7|42076.7|42096.7|42076.7|42091.7|42071.7|7
1732061020000|2024-11-20 00:03:40|||||||||2
1732061040000|2024-11-20 00:04:00|42099|42079|42096.7|42076.7|42099|42079|42096.7|42076.7|6
1732061050000|2024-11-20 00:04:10|42096.9|42076.9|42101.9|42081.9|42101.9|42081.9|42096.9|42076.9|6
1732061060000|2024-11-20 00:04:20|42101.7|42081.7|42099.4|42079.4|42101.7|42081.7|42099.4|42079.4|0
1732061070000|2024-11-20 00:04:30|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|1
1732061090000|2024-11-20 00:04:50|||||||||6
1732061100000|2024-11-20 00:05:00|42099|42079|42099.4|42079.4|42099.4|42079.4|42099|42079|1
1732061110000|2024-11-20 00:05:10|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|2
1732061120000|2024-11-20 00:05:20|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|0
1732061130000|2024-11-20 00:05:30|42099.4|42079.4|42101.7|42081.7|42101.7|42081.7|42099.4|42079.4|2
1732061140000|2024-11-20 00:05:40|42104.2|42084.2|42106.7|42086.7|42106.7|42086.7|42104.2|42084.2|1
1732061150000|2024-11-20 00:05:50|42109|42089|42109|42089|42109|42089|42106.7|42086.7|0
1732061160000|2024-11-20 00:06:00|42106.7|42086.7|42109.2|42089.2|42109.2|42089.2|42106.7|42086.7|1
1732061170000|2024-11-20 00:06:10|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|0
1732061190000|2024-11-20 00:06:30|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42104.2|42084.2|2
1732061200000|2024-11-20 00:06:40|42104.4|42084.4|42104.2|42084.2|42104.4|42084.4|42104.2|42084.2|1
1732061240000|2024-11-20 00:07:20|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.5|42086.5|0
1732061250000|2024-11-20 00:07:30|42104.4|42084.4|42101.7|42081.7|42104.4|42084.4|42101.7|42081.7|1
1732061260000|2024-11-20 00:07:40|||||||||3
1732061280000|2024-11-20 00:08:00|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42099.2|42079.2|1
1732061290000|2024-11-20 00:08:10|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732061300000|2024-11-20 00:08:20|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732061310000|2024-11-20 00:08:30|42101.7|42081.7|42096.7|42076.7|42101.7|42081.7|42096.7|42076.7|0
1732061320000|2024-11-20 00:08:40|42099|42079|42096.7|42076.7|42099|42079|42094.4|42074.4|0
1732061330000|2024-11-20 00:08:50|42094.4|42074.4|42096.7|42076.7|42096.7|42076.7|42094.4|42074.4|0
1732061340000|2024-11-20 00:09:00|42094.4|42074.4|42094.2|42074.2|42094.4|42074.4|42094.2|42074.2|0
1732061350000|2024-11-20 00:09:10|42094.4|42074.4|42099.2|42079.2|42099.2|42079.2|42094.4|42074.4|4
1732061360000|2024-11-20 00:09:20|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|3
1732061370000|2024-11-20 00:09:30|42106.4|42086.4|42111.4|42091.4|42111.4|42091.4|42106.4|42086.4|6
1732061380000|2024-11-20 00:09:40|||||||||1
1732061390000|2024-11-20 00:09:50|42113.7|42093.7|42116.4|42096.4|42116.4|42096.4|42113.7|42093.7|3
1732061430000|2024-11-20 00:10:30|42116|42096|42111.4|42091.4|42116|42096|42111.4|42091.4|3
1732061440000|2024-11-20 00:10:40|42113.5|42093.5|42111|42091|42115.8|42095.8|42111|42091|3
1732061450000|2024-11-20 00:10:50|42113.3|42093.3|42116|42096|42116|42096|42113.3|42093.3|2
1732061490000|2024-11-20 00:11:30|||||||||2
1732061500000|2024-11-20 00:11:40|||||||||2
1732061520000|2024-11-20 00:12:00|42116.2|42096.2|42118.5|42098.5|42118.5|42098.5|42116.2|42096.2|0
1732061530000|2024-11-20 00:12:10|42116|42096|42116|42096|42116|42096|42116|42096|0
1732061540000|2024-11-20 00:12:20|42116.2|42096.2|42116|42096|42118.5|42098.5|42116|42096|1
1732061570000|2024-11-20 00:12:50|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|9
1732061580000|2024-11-20 00:13:00|42116|42096|42116|42096|42116|42096|42116|42096|7
1732061600000|2024-11-20 00:13:20|||||||||3
1732061620000|2024-11-20 00:13:40|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|2
1732061630000|2024-11-20 00:13:50|42103.9|42083.9|42101.6|42081.6|42103.9|42083.9|42101.6|42081.6|0
1732061670000|2024-11-20 00:14:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1732061680000|2024-11-20 00:14:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732061690000|2024-11-20 00:14:50|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|5
1732061700000|2024-11-20 00:15:00|42094.2|42074.2|42094.1|42074.1|42094.2|42074.2|42094.1|42074.1|0
1732061710000|2024-11-20 00:15:10|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42091.6|42071.6|1
1732061720000|2024-11-20 00:15:20|42093.9|42073.9|42094.1|42074.1|42094.1|42074.1|42093.9|42073.9|0
1732061730000|2024-11-20 00:15:30|42096.6|42076.6|42091.8|42071.8|42096.6|42076.6|42091.8|42071.8|0
1732061740000|2024-11-20 00:15:40|42093.9|42073.9|42091.8|42071.8|42094.1|42074.1|42089.3|42069.3|1
1732061750000|2024-11-20 00:15:50|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|0
1732061760000|2024-11-20 00:16:00|42094.3|42074.3|42094.1|42074.1|42096.6|42076.6|42094.1|42074.1|0
1732061770000|2024-11-20 00:16:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732061780000|2024-11-20 00:16:20|42094.1|42074.1|42096.4|42076.4|42096.4|42076.4|42094.1|42074.1|1
1732061790000|2024-11-20 00:16:30|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|2
1732061810000|2024-11-20 00:16:50|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732061820000|2024-11-20 00:17:00|42098.9|42078.9|42096.6|42076.6|42098.9|42078.9|42096.6|42076.6|2
1732061830000|2024-11-20 00:17:10|42098.9|42078.9|42101.4|42081.4|42101.6|42081.6|42096.6|42076.6|1
1732061840000|2024-11-20 00:17:20|42101.6|42081.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|0
1732061850000|2024-11-20 00:17:30|42101.4|42081.4|42103.9|42083.9|42103.9|42083.9|42099.1|42079.1|4
1732061860000|2024-11-20 00:17:40|42103.7|42083.7|42101.4|42081.4|42103.7|42083.7|42101.4|42081.4|0
1732061880000|2024-11-20 00:18:00|42099.1|42079.1|42098.9|42078.9|42099.1|42079.1|42098.9|42078.9|2
1732061910000|2024-11-20 00:18:30|42101.2|42081.2|42101.4|42081.4|42101.4|42081.4|42101.2|42081.2|1
1732061920000|2024-11-20 00:18:40|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|0
1732061930000|2024-11-20 00:18:50|42101.4|42081.4|42103.7|42083.7|42103.7|42083.7|42101.4|42081.4|0
1732061940000|2024-11-20 00:19:00|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|0
1732061950000|2024-11-20 00:19:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732061960000|2024-11-20 00:19:20|42106.2|42086.2|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|3
1732061980000|2024-11-20 00:19:40|42106.6|42086.6|42108.9|42088.9|42108.9|42088.9|42106.6|42086.6|0
1732061990000|2024-11-20 00:19:50|42106.4|42086.4|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|3
1732062000000|2024-11-20 00:20:00|42108.7|42088.7|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1732062010000|2024-11-20 00:20:10|42108.7|42088.7|42106.4|42086.4|42108.7|42088.7|42106.4|42086.4|0
1732062030000|2024-11-20 00:20:30|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|1
1732062040000|2024-11-20 00:20:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|1
1732062050000|2024-11-20 00:20:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|1
1732062060000|2024-11-20 00:21:00|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42103.7|42083.7|0
1732062070000|2024-11-20 00:21:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732062080000|2024-11-20 00:21:20|42101.6|42081.6|42101.4|42081.4|42101.6|42081.6|42099.1|42079.1|1
1732062100000|2024-11-20 00:21:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732062110000|2024-11-20 00:21:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732062120000|2024-11-20 00:22:00|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42101.6|42081.6|1
1732062170000|2024-11-20 00:22:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|4
1732062180000|2024-11-20 00:23:00|||||||||2
1732062190000|2024-11-20 00:23:10|||||||||1
1732062200000|2024-11-20 00:23:20|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1732062210000|2024-11-20 00:23:30|42106.4|42086.4|42104.1|42084.1|42106.4|42086.4|42103.9|42083.9|0
1732062220000|2024-11-20 00:23:40|42103.9|42083.9|42103.9|42083.9|42104.1|42084.1|42103.9|42083.9|0
1732062250000|2024-11-20 00:24:10|42104.1|42084.1|42103.9|42083.9|42104.1|42084.1|42101.6|42081.6|2
1732062260000|2024-11-20 00:24:20|42101.6|42081.6|42103.9|42083.9|42103.9|42083.9|42101.6|42081.6|0
1732062270000|2024-11-20 00:24:30|42104.1|42084.1|42101.6|42081.6|42106.4|42086.4|42101.4|42081.4|0
1732062280000|2024-11-20 00:24:40|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1732062290000|2024-11-20 00:24:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|2
1732062310000|2024-11-20 00:25:10|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|4
1732062330000|2024-11-20 00:25:30|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|1
1732062340000|2024-11-20 00:25:40|42103.9|42083.9|42098.9|42078.9|42103.9|42083.9|42098.9|42078.9|1
1732062380000|2024-11-20 00:26:20|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|1
1732062390000|2024-11-20 00:26:30|42098.9|42078.9|42099.1|42079.1|42099.1|42079.1|42096.6|42076.6|1
1732062430000|2024-11-20 00:27:10|42101.4|42081.4|42099.1|42079.1|42101.4|42081.4|42099.1|42079.1|0
1732062440000|2024-11-20 00:27:20|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732062470000|2024-11-20 00:27:50|42096.8|42076.8|42094.3|42074.3|42096.8|42076.8|42094.3|42074.3|2
1732062480000|2024-11-20 00:28:00|42094.1|42074.1|42091.8|42071.8|42094.1|42074.1|42091.6|42071.6|1
1732062490000|2024-11-20 00:28:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1732062500000|2024-11-20 00:28:20|42089.3|42069.3|42082|42062|42089.3|42069.3|42082|42062|6
1732062510000|2024-11-20 00:28:30|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|0
1732062520000|2024-11-20 00:28:40|||||||||2
1732062530000|2024-11-20 00:28:50|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|4
1732062540000|2024-11-20 00:29:00|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42077|42057|2
1732062550000|2024-11-20 00:29:10|42077|42057|42077|42057|42077|42057|42077|42057|0
1732062570000|2024-11-20 00:29:30|42079.5|42059.5|42079.3|42059.3|42079.5|42059.5|42079.3|42059.3|1
1732062580000|2024-11-20 00:29:40|42074.5|42054.5|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|1
1732062590000|2024-11-20 00:29:50|42077.2|42057.2|42077|42057|42077.2|42057.2|42077|42057|1
1732062600000|2024-11-20 00:30:00|42074.7|42054.7|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|0
1732062620000|2024-11-20 00:30:20|42077|42057|42077|42057|42077|42057|42077|42057|0
1732062630000|2024-11-20 00:30:30|42076.8|42056.8|42077|42057|42077|42057|42076.8|42056.8|0
1732062640000|2024-11-20 00:30:40|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|0
1732062650000|2024-11-20 00:30:50|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42079.5|42059.5|0
1732062660000|2024-11-20 00:31:00|42081.6|42061.6|42079.3|42059.3|42081.6|42061.6|42077|42057|1
1732062670000|2024-11-20 00:31:10|42077|42057|42077|42057|42077|42057|42076.8|42056.8|0
1732062690000|2024-11-20 00:31:30|42076.8|42056.8|42074.5|42054.5|42076.8|42056.8|42074.5|42054.5|1
1732062700000|2024-11-20 00:31:40|42077|42057|42069.9|42049.9|42077|42057|42069.9|42049.9|2
1732062710000|2024-11-20 00:31:50|42069.7|42049.7|42069.9|42049.9|42069.9|42049.9|42069.7|42049.7|0
1732062720000|2024-11-20 00:32:00|42069.7|42049.7|42067.4|42047.4|42069.7|42049.7|42067.4|42047.4|0
1732062740000|2024-11-20 00:32:20|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|0
1732062750000|2024-11-20 00:32:30|42069.9|42049.9|42069.7|42049.7|42069.9|42049.9|42069.7|42049.7|0
1732062760000|2024-11-20 00:32:40|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|0
1732062770000|2024-11-20 00:32:50|42067.4|42047.4|42065.1|42045.1|42067.4|42047.4|42064.9|42044.9|1
1732062780000|2024-11-20 00:33:00|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1732062790000|2024-11-20 00:33:10|42069.5|42049.5|42071.8|42051.8|42072|42052|42069.5|42049.5|4
1732062800000|2024-11-20 00:33:20|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|0
1732062810000|2024-11-20 00:33:30|42076.4|42056.4|42076.4|42056.4|42078.7|42058.7|42076.4|42056.4|2
1732062830000|2024-11-20 00:33:50|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|0
1732062840000|2024-11-20 00:34:00|42081|42061|42081|42061|42081|42061|42081|42061|1
1732062850000|2024-11-20 00:34:10|42081.1|42061.1|42076.2|42056.2|42081.1|42061.1|42076.2|42056.2|4
1732062860000|2024-11-20 00:34:20|42081.1|42061.1|42081.4|42061.4|42081.4|42061.4|42081.1|42061.1|11
1732062870000|2024-11-20 00:34:30|42083.7|42063.7|42083.7|42063.7|42083.7|42063.7|42081.4|42061.4|1
1732062880000|2024-11-20 00:34:40|42081.4|42061.4|42083.4|42063.4|42086.1|42066.1|42081.4|42061.4|2
1732062890000|2024-11-20 00:34:50|42083.2|42063.2|42085.9|42065.9|42085.9|42065.9|42083.2|42063.2|7
1732062900000|2024-11-20 00:35:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|6
1732062910000|2024-11-20 00:35:10|||||||||2
1732062920000|2024-11-20 00:35:20|42083.6|42063.6|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|2
1732062930000|2024-11-20 00:35:30|42083.4|42063.4|42081.1|42061.1|42083.4|42063.4|42081.1|42061.1|0
1732062940000|2024-11-20 00:35:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|8
1732062950000|2024-11-20 00:35:50|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|0
1732062960000|2024-11-20 00:36:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1732063000000|2024-11-20 00:36:40|42073.7|42053.7|42071.1|42051.1|42073.7|42053.7|42071.1|42051.1|3
1732063020000|2024-11-20 00:37:00|||||||||2
1732063030000|2024-11-20 00:37:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1732063050000|2024-11-20 00:37:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|0
1732063060000|2024-11-20 00:37:40|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|13
1732063070000|2024-11-20 00:37:50|||||||||1
1732063080000|2024-11-20 00:38:00|||||||||7
1732063090000|2024-11-20 00:38:10|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732063100000|2024-11-20 00:38:20|||||||||1
1732063120000|2024-11-20 00:38:40|42073.4|42053.4|42075.7|42055.7|42075.7|42055.7|42073.4|42053.4|6
1732063130000|2024-11-20 00:38:50|||||||||2
1732063140000|2024-11-20 00:39:00|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732063150000|2024-11-20 00:39:10|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42068.8|42048.8|1
1732063160000|2024-11-20 00:39:20|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1732063170000|2024-11-20 00:39:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1732063190000|2024-11-20 00:39:50|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|6
1732063200000|2024-11-20 00:40:00|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|0
1732063220000|2024-11-20 00:40:20|42068.4|42048.4|42066.1|42046.1|42068.4|42048.4|42066.1|42046.1|0
1732063230000|2024-11-20 00:40:30|42063.8|42043.8|42066.1|42046.1|42066.1|42046.1|42063.8|42043.8|0
1732063250000|2024-11-20 00:40:50|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|0
1732063260000|2024-11-20 00:41:00|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.2|42043.2|6
1732063270000|2024-11-20 00:41:10|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42061.1|42041.1|2
1732063280000|2024-11-20 00:41:20|||||||||1
1732063290000|2024-11-20 00:41:30|42058.8|42038.8|42061.3|42041.3|42061.3|42041.3|42058.8|42038.8|1
1732063300000|2024-11-20 00:41:40|42058.8|42038.8|42059|42039|42061.3|42041.3|42058.8|42038.8|2
1732063320000|2024-11-20 00:42:00|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42059|42039|0
1732063330000|2024-11-20 00:42:10|42059|42039|42059|42039|42059|42039|42059|42039|0
1732063340000|2024-11-20 00:42:20|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|2
1732063350000|2024-11-20 00:42:30|42059|42039|42059|42039|42061.3|42041.3|42059|42039|3
1732063360000|2024-11-20 00:42:40|42061.3|42041.3|42063.8|42043.8|42063.8|42043.8|42061.3|42041.3|4
1732063370000|2024-11-20 00:42:50|42061.5|42041.5|42066.5|42046.5|42066.5|42046.5|42061.5|42041.5|4
1732063380000|2024-11-20 00:43:00|||||||||5
1732063400000|2024-11-20 00:43:20|||||||||1
1732063410000|2024-11-20 00:43:30|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|0
1732063420000|2024-11-20 00:43:40|42064|42044|42064|42044|42064|42044|42064|42044|0
1732063430000|2024-11-20 00:43:50|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1732063450000|2024-11-20 00:44:10|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|2
1732063460000|2024-11-20 00:44:20|42059.3|42039.3|42061.5|42041.5|42064|42044|42059.3|42039.3|2
1732063480000|2024-11-20 00:44:40|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732063490000|2024-11-20 00:44:50|42061.7|42041.7|42064|42044|42064.2|42044.2|42061.7|42041.7|1
1732063500000|2024-11-20 00:45:00|42063.8|42043.8|42061.5|42041.5|42063.8|42043.8|42061.5|42041.5|0
1732063510000|2024-11-20 00:45:10|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732063520000|2024-11-20 00:45:20|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|1
1732063530000|2024-11-20 00:45:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732063540000|2024-11-20 00:45:40|||||||||1
1732063560000|2024-11-20 00:46:00|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|1
1732063570000|2024-11-20 00:46:10|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732063580000|2024-11-20 00:46:20|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1732063590000|2024-11-20 00:46:30|||||||||1
1732063600000|2024-11-20 00:46:40|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|0
1732063620000|2024-11-20 00:47:00|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|0
1732063650000|2024-11-20 00:47:30|42066.3|42046.3|42068.8|42048.8|42068.8|42048.8|42066.3|42046.3|8
1732063660000|2024-11-20 00:47:40|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|2
1732063670000|2024-11-20 00:47:50|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1732063680000|2024-11-20 00:48:00|42061.5|42041.5|42059.2|42039.2|42061.5|42041.5|42059.2|42039.2|7
1732063700000|2024-11-20 00:48:20|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732063710000|2024-11-20 00:48:30|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732063720000|2024-11-20 00:48:40|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|0
1732063730000|2024-11-20 00:48:50|42056.7|42036.7|42059.2|42039.2|42059.2|42039.2|42056.7|42036.7|1
1732063740000|2024-11-20 00:49:00|42059|42039|42059.2|42039.2|42059.2|42039.2|42054.4|42034.4|2
1732063750000|2024-11-20 00:49:10|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732063760000|2024-11-20 00:49:20|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42054.4|42034.4|0
1732063780000|2024-11-20 00:49:40|42056.9|42036.9|42054.2|42034.2|42056.9|42036.9|42054.2|42034.2|10
1732063790000|2024-11-20 00:49:50|42051.9|42031.9|42054.2|42034.2|42054.2|42034.2|42051.9|42031.9|5
1732063800000|2024-11-20 00:50:00|42054|42034|42053.8|42033.8|42054.2|42034.2|42051.5|42031.5|9
1732063810000|2024-11-20 00:50:10|42051.5|42031.5|42053.8|42033.8|42053.8|42033.8|42051.5|42031.5|0
1732063820000|2024-11-20 00:50:20|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|0
1732063830000|2024-11-20 00:50:30|42053.8|42033.8|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|1
1732063840000|2024-11-20 00:50:40|42046.7|42026.7|42049|42029|42049.2|42029.2|42046.7|42026.7|2
1732063850000|2024-11-20 00:50:50|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|0
1732063860000|2024-11-20 00:51:00|42046.5|42026.5|42049|42029|42049|42029|42044.2|42024.2|2
1732063870000|2024-11-20 00:51:10|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732063880000|2024-11-20 00:51:20|42046.5|42026.5|42046.7|42026.7|42049.2|42029.2|42046.5|42026.5|5
1732063890000|2024-11-20 00:51:30|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|1
1732063900000|2024-11-20 00:51:40|42046.9|42026.9|42046.7|42026.7|42046.9|42026.9|42046.5|42026.5|1
1732063910000|2024-11-20 00:51:50|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.7|42026.7|1
1732063920000|2024-11-20 00:52:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|2
1732063930000|2024-11-20 00:52:10|42046.7|42026.7|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732063950000|2024-11-20 00:52:30|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|2
1732063960000|2024-11-20 00:52:40|42056.5|42036.5|42056.7|42036.7|42058.8|42038.8|42056.5|42036.5|12
1732063970000|2024-11-20 00:52:50|42056.9|42036.9|42056.7|42036.7|42059.2|42039.2|42054.4|42034.4|2
1732063980000|2024-11-20 00:53:00|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732063990000|2024-11-20 00:53:10|42056.9|42036.9|42059.2|42039.2|42059.2|42039.2|42056.9|42036.9|0
1732064000000|2024-11-20 00:53:20|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|1
1732064010000|2024-11-20 00:53:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732064020000|2024-11-20 00:53:40|42059.4|42039.4|42061.7|42041.7|42061.7|42041.7|42059.4|42039.4|2
1732064030000|2024-11-20 00:53:50|42059.4|42039.4|42059.2|42039.2|42059.4|42039.4|42059.2|42039.2|3
1732064040000|2024-11-20 00:54:00|42059.4|42039.4|42056.9|42036.9|42059.4|42039.4|42056.9|42036.9|2
1732064060000|2024-11-20 00:54:20|42054.4|42034.4|42052.1|42032.1|42054.4|42034.4|42052.1|42032.1|4
1732064070000|2024-11-20 00:54:30|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|1
1732064080000|2024-11-20 00:54:40|42051.9|42031.9|42047.1|42027.1|42051.9|42031.9|42047.1|42027.1|2
1732064090000|2024-11-20 00:54:50|42049.6|42029.6|42051.9|42031.9|42051.9|42031.9|42047.1|42027.1|12
1732064100000|2024-11-20 00:55:00|42052.1|42032.1|42051.9|42031.9|42052.1|42032.1|42051.9|42031.9|2
1732064130000|2024-11-20 00:55:30|||||||||3
1732064150000|2024-11-20 00:55:50|42049.6|42029.6|42047.3|42027.3|42051.9|42031.9|42047.1|42027.1|1
1732064170000|2024-11-20 00:56:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|1
1732064180000|2024-11-20 00:56:20|||||||||9
1732064200000|2024-11-20 00:56:40|42039.9|42019.9|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|2
1732064210000|2024-11-20 00:56:50|42037.3|42017.3|42034.9|42014.9|42037.3|42017.3|42034.9|42014.9|6
1732064220000|2024-11-20 00:57:00|42032.6|42012.6|42025.3|42005.3|42032.6|42012.6|42025.3|42005.3|2
1732064230000|2024-11-20 00:57:10|42023|42003|42024.8|42004.8|42027.3|42007.3|42022.8|42002.8|6
1732064240000|2024-11-20 00:57:20|42022.3|42002.3|42024.6|42004.6|42024.6|42004.6|42022.3|42002.3|13
1732064250000|2024-11-20 00:57:30|42026.9|42006.9|42024.6|42004.6|42026.9|42006.9|42024.6|42004.6|11
1732064260000|2024-11-20 00:57:40|||||||||1
1732064270000|2024-11-20 00:57:50|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42021.9|42001.9|5
1732064280000|2024-11-20 00:58:00|||||||||5
1732064290000|2024-11-20 00:58:10|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|4
1732064300000|2024-11-20 00:58:20|42021.9|42001.9|42024.2|42004.2|42024.2|42004.2|42021.9|42001.9|4
1732064310000|2024-11-20 00:58:30|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|1
1732064320000|2024-11-20 00:58:40|||||||||1
1732064330000|2024-11-20 00:58:50|42021.9|42001.9|42024.6|42004.6|42024.6|42004.6|42021.9|42001.9|0
1732064340000|2024-11-20 00:59:00|42024.2|42004.2|41989.6|41969.6|42024.2|42004.2|41989.6|41969.6|83
1732064350000|2024-11-20 00:59:10|41992.1|41972.1|42009.2|41989.2|42009.4|41989.4|41992.1|41972.1|14
1732064360000|2024-11-20 00:59:20|42009.4|41989.4|42004.2|41984.2|42011.9|41991.9|41999.4|41979.4|17
1732064370000|2024-11-20 00:59:30|42004|41984|42001.7|41981.7|42004|41984|41999.4|41979.4|7
1732064380000|2024-11-20 00:59:40|42001.5|41981.5|41999|41979|42004|41984|41996.7|41976.7|12
1732064390000|2024-11-20 00:59:50|42001.5|41981.5|42006.5|41986.5|42006.5|41986.5|42001.5|41981.5|17
1732064400000|2024-11-20 01:00:00|42004|41984|41970.9|41950.9|42008.4|41988.4|41968|41948|96
1732064410000|2024-11-20 01:00:10|41973|41953|41950.9|41930.9|41973|41953|41938.4|41918.4|54
1732064420000|2024-11-20 01:00:20|41955.9|41935.9|41948.4|41928.4|41965.5|41945.5|41945.7|41925.7|46
1732064430000|2024-11-20 01:00:30|41950.9|41930.9|41953.8|41933.8|41956.1|41936.1|41950.9|41930.9|35
1732064440000|2024-11-20 01:00:40|41956.1|41936.1|41951.5|41931.5|41956.3|41936.3|41948.8|41928.8|14
1732064450000|2024-11-20 01:00:50|41951.3|41931.3|41953.8|41933.8|41958.6|41938.6|41951.3|41931.3|6
1732064460000|2024-11-20 01:01:00|41954.2|41934.2|41998.2|41978.2|41998.2|41978.2|41953.8|41933.8|54
1732064470000|2024-11-20 01:01:10|41995.9|41975.9|41985.7|41965.7|41995.9|41975.9|41985.7|41965.7|29
1732064480000|2024-11-20 01:01:20|41985.9|41965.9|41983.2|41963.2|41986.1|41966.1|41978.4|41958.4|18
1732064490000|2024-11-20 01:01:30|41980.9|41960.9|41976.3|41956.3|41985.9|41965.9|41976.3|41956.3|21
1732064500000|2024-11-20 01:01:40|41976.1|41956.1|41986.5|41966.5|41986.5|41966.5|41976.1|41956.1|15
1732064510000|2024-11-20 01:01:50|41988.8|41968.8|42003.8|41983.8|42003.8|41983.8|41988.8|41968.8|16
1732064520000|2024-11-20 01:02:00|42008.6|41988.6|42018.6|41998.6|42021.3|42001.3|42006.1|41986.1|14
1732064530000|2024-11-20 01:02:10|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42013.8|41993.8|11
1732064540000|2024-11-20 01:02:20|42023.6|42003.6|42021.3|42001.3|42023.8|42003.8|42018.8|41998.8|13
1732064550000|2024-11-20 01:02:30|42019|41999|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|8
1732064560000|2024-11-20 01:02:40|42021.1|42001.1|42023.6|42003.6|42023.8|42003.8|42016.3|41996.3|14
1732064570000|2024-11-20 01:02:50|42023.8|42003.8|42019|41999|42023.8|42003.8|42018.8|41998.8|2
1732064580000|2024-11-20 01:03:00|42021.3|42001.3|42018.8|41998.8|42026.1|42006.1|42018.8|41998.8|9
1732064590000|2024-11-20 01:03:10|42021.3|42001.3|42008.8|41988.8|42021.3|42001.3|42008.8|41988.8|4
1732064600000|2024-11-20 01:03:20|42011.1|41991.1|42006.3|41986.3|42011.3|41991.3|42006.1|41986.1|15
1732064610000|2024-11-20 01:03:30|42006.1|41986.1|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|3
1732064620000|2024-11-20 01:03:40|42001.3|41981.3|42008.8|41988.8|42011.1|41991.1|42001.3|41981.3|9
1732064630000|2024-11-20 01:03:50|42011.1|41991.1|42003.6|41983.6|42011.1|41991.1|42003.6|41983.6|5
1732064640000|2024-11-20 01:04:00|42004|41984|42006.1|41986.1|42008.8|41988.8|42001.1|41981.1|11
1732064650000|2024-11-20 01:04:10|42003.8|41983.8|41993.8|41973.8|42006.3|41986.3|41993.6|41973.6|6
1732064660000|2024-11-20 01:04:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|7
1732064670000|2024-11-20 01:04:30|41996.5|41976.5|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|2
1732064680000|2024-11-20 01:04:40|41998.6|41978.6|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|1
1732064690000|2024-11-20 01:04:50|41996.1|41976.1|41993.8|41973.8|41998.8|41978.8|41993.8|41973.8|11
1732064700000|2024-11-20 01:05:00|41994|41974|41993.8|41973.8|41998.8|41978.8|41991.3|41971.3|12
1732064710000|2024-11-20 01:05:10|41991.3|41971.3|41988.8|41968.8|41993.8|41973.8|41988.8|41968.8|2
1732064720000|2024-11-20 01:05:20|41988.6|41968.6|41993.6|41973.6|41994|41974|41988.6|41968.6|14
1732064730000|2024-11-20 01:05:30|41993.4|41973.4|41984|41964|41993.6|41973.6|41984|41964|4
1732064740000|2024-11-20 01:05:40|41986.3|41966.3|41988.8|41968.8|41988.8|41968.8|41983.8|41963.8|7
1732064750000|2024-11-20 01:05:50|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|12
1732064760000|2024-11-20 01:06:00|41983.4|41963.4|41978.8|41958.8|41983.4|41963.4|41978.8|41958.8|11
1732064770000|2024-11-20 01:06:10|41976.3|41956.3|41983.6|41963.6|41983.6|41963.6|41976.3|41956.3|1
1732064780000|2024-11-20 01:06:20|41985.9|41965.9|41988.8|41968.8|41988.8|41968.8|41981.1|41961.1|7
1732064790000|2024-11-20 01:06:30|41991.1|41971.1|41993.8|41973.8|41996.3|41976.3|41988.8|41968.8|11
1732064800000|2024-11-20 01:06:40|41996.1|41976.1|42001.1|41981.1|42001.1|41981.1|41991.3|41971.3|7
1732064810000|2024-11-20 01:06:50|42003.4|41983.4|42001.1|41981.1|42003.4|41983.4|42000.9|41980.9|3
1732064820000|2024-11-20 01:07:00|42000.7|41980.7|41993.6|41973.6|42000.7|41980.7|41993.6|41973.6|1
1732064830000|2024-11-20 01:07:10|41993.4|41973.4|41998.6|41978.6|41998.6|41978.6|41993.4|41973.4|0
1732064840000|2024-11-20 01:07:20|42000.9|41980.9|41996.1|41976.1|42001.1|41981.1|41996.1|41976.1|6
1732064850000|2024-11-20 01:07:30|||||||||2
1732064860000|2024-11-20 01:07:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.6|41973.6|3
1732064870000|2024-11-20 01:07:50|41996.1|41976.1|41998.4|41978.4|41998.4|41978.4|41996.1|41976.1|0
1732064880000|2024-11-20 01:08:00|41996.3|41976.3|41993.6|41973.6|41998.4|41978.4|41993.6|41973.6|1
1732064890000|2024-11-20 01:08:10|41991.1|41971.1|41986.3|41966.3|41996.3|41976.3|41986.3|41966.3|11
1732064900000|2024-11-20 01:08:20|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|2
1732064910000|2024-11-20 01:08:30|41983.6|41963.6|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|1
1732064920000|2024-11-20 01:08:40|41981.1|41961.1|41983.8|41963.8|41983.8|41963.8|41981.1|41961.1|0
1732064930000|2024-11-20 01:08:50|41981.3|41961.3|41978.8|41958.8|41983.8|41963.8|41978.8|41958.8|1
1732064940000|2024-11-20 01:09:00|41979|41959|41988.8|41968.8|41988.8|41968.8|41979|41959|4
1732064950000|2024-11-20 01:09:10|41991.3|41971.3|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1732064970000|2024-11-20 01:09:30|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|3
1732064980000|2024-11-20 01:09:40|41993.6|41973.6|41994|41974|41994|41974|41991.3|41971.3|28
1732064990000|2024-11-20 01:09:50|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41991.3|41971.3|16
1732065000000|2024-11-20 01:10:00|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41993.8|41973.8|9
1732065010000|2024-11-20 01:10:10|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|4
1732065020000|2024-11-20 01:10:20|41999|41979|42001.3|41981.3|42003.8|41983.8|41999|41979|3
1732065030000|2024-11-20 01:10:30|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42001.3|41981.3|7
1732065040000|2024-11-20 01:10:40|42001.3|41981.3|41998.8|41978.8|42003.6|41983.6|41998.6|41978.6|6
1732065050000|2024-11-20 01:10:50|41998.6|41978.6|41993.4|41973.4|41998.6|41978.6|41991.1|41971.1|8
1732065060000|2024-11-20 01:11:00|41993.2|41973.2|41983.4|41963.4|41993.2|41973.2|41983.4|41963.4|8
1732065070000|2024-11-20 01:11:10|41980.9|41960.9|41973.8|41953.8|41980.9|41960.9|41973.8|41953.8|3
1732065080000|2024-11-20 01:11:20|41975.9|41955.9|41976.1|41956.1|41978.6|41958.6|41973.8|41953.8|6
1732065090000|2024-11-20 01:11:30|41973.6|41953.6|41978.4|41958.4|41978.8|41958.8|41973.6|41953.6|4
1732065100000|2024-11-20 01:11:40|41976.3|41956.3|41966.3|41946.3|41978.8|41958.8|41966.3|41946.3|5
1732065110000|2024-11-20 01:11:50|41963.8|41943.8|41963.6|41943.6|41966.1|41946.1|41961.5|41941.5|3
1732065120000|2024-11-20 01:12:00|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.6|41943.6|0
1732065130000|2024-11-20 01:12:10|41966.1|41946.1|41963.8|41943.8|41966.3|41946.3|41963.6|41943.6|1
1732065140000|2024-11-20 01:12:20|41966.3|41946.3|41961.3|41941.3|41966.3|41946.3|41961.3|41941.3|1
1732065150000|2024-11-20 01:12:30|41959|41939|41956.5|41936.5|41959|41939|41956.5|41936.5|2
1732065160000|2024-11-20 01:12:40|41956.3|41936.3|41961.1|41941.1|41961.1|41941.1|41956.1|41936.1|3
1732065170000|2024-11-20 01:12:50|41961.3|41941.3|41966.1|41946.1|41966.1|41946.1|41961.1|41941.1|3
1732065180000|2024-11-20 01:13:00|41963.6|41943.6|41963.6|41943.6|41966.1|41946.1|41961.1|41941.1|2
1732065190000|2024-11-20 01:13:10|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|2
1732065200000|2024-11-20 01:13:20|41961.1|41941.1|41958.8|41938.8|41963.8|41943.8|41958.8|41938.8|5
1732065210000|2024-11-20 01:13:30|41956.5|41936.5|41958.8|41938.8|41958.8|41938.8|41956.5|41936.5|2
1732065220000|2024-11-20 01:13:40|41956.5|41936.5|41956.3|41936.3|41958.8|41938.8|41956.3|41936.3|2
1732065230000|2024-11-20 01:13:50|41956.1|41936.1|41956.3|41936.3|41958.8|41938.8|41956.1|41936.1|2
1732065240000|2024-11-20 01:14:00|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|6
1732065250000|2024-11-20 01:14:10|41953.6|41933.6|41966.3|41946.3|41968.6|41948.6|41951.5|41931.5|12
1732065260000|2024-11-20 01:14:20|41968.6|41948.6|41966.3|41946.3|41968.6|41948.6|41963.8|41943.8|0
1732065270000|2024-11-20 01:14:30|41963.8|41943.8|41953.8|41933.8|41966.3|41946.3|41953.8|41933.8|37
1732065280000|2024-11-20 01:14:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41953.6|41933.6|1
1732065290000|2024-11-20 01:14:50|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41958.4|41938.4|14
1732065300000|2024-11-20 01:15:00|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|4
1732065310000|2024-11-20 01:15:10|41958.8|41938.8|41963.4|41943.4|41965.9|41945.9|41958.8|41938.8|5
1732065320000|2024-11-20 01:15:20|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|3
1732065330000|2024-11-20 01:15:30|41980.6|41960.6|41983.1|41963.1|41983.3|41963.3|41980.6|41960.6|10
1732065340000|2024-11-20 01:15:40|41985.4|41965.4|41985.6|41965.6|41985.6|41965.6|41983.1|41963.1|5
1732065350000|2024-11-20 01:15:50|41980.8|41960.8|41985.6|41965.6|41985.6|41965.6|41980.8|41960.8|4
1732065360000|2024-11-20 01:16:00|41985.8|41965.8|41987.9|41967.9|41990.8|41970.8|41985.6|41965.6|7
1732065370000|2024-11-20 01:16:10|41983.1|41963.1|41985.8|41965.8|41985.8|41965.8|41980.9|41960.9|1
1732065380000|2024-11-20 01:16:20|41985.6|41965.6|41983.1|41963.1|41985.9|41965.9|41980.9|41960.9|5
1732065390000|2024-11-20 01:16:30|41980.8|41960.8|41973.8|41953.8|41985.8|41965.8|41973.8|41953.8|3
1732065400000|2024-11-20 01:16:40|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|1
1732065410000|2024-11-20 01:16:50|41975.9|41955.9|41978.1|41958.1|41978.3|41958.3|41973.4|41953.4|0
1732065420000|2024-11-20 01:17:00|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|1
1732065430000|2024-11-20 01:17:10|41975.8|41955.8|41980.8|41960.8|41980.8|41960.8|41975.8|41955.8|1
1732065440000|2024-11-20 01:17:20|41978.4|41958.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|1
1732065450000|2024-11-20 01:17:30|41978.6|41958.6|41981|41961|41981|41961|41978.4|41958.4|2
1732065460000|2024-11-20 01:17:40|41981.1|41961.1|41988.1|41968.1|41988.1|41968.1|41981.1|41961.1|1
1732065470000|2024-11-20 01:17:50|41990.4|41970.4|41986.1|41966.1|41990.6|41970.6|41985.8|41965.8|0
1732065480000|2024-11-20 01:18:00|41986|41966|41976|41956|41986.1|41966.1|41976|41956|5
1732065490000|2024-11-20 01:18:10|41973.6|41953.6|41973.5|41953.5|41976|41956|41971.1|41951.1|1
1732065500000|2024-11-20 01:18:20|41976|41956|41976.1|41956.1|41978.3|41958.3|41971.3|41951.3|11
1732065510000|2024-11-20 01:18:30|41976.3|41956.3|41971.3|41951.3|41978.6|41958.6|41971.3|41951.3|22
1732065520000|2024-11-20 01:18:40|41969|41949|41971.1|41951.1|41971.3|41951.3|41968.8|41948.8|2
1732065530000|2024-11-20 01:18:50|41968.8|41948.8|41971.1|41951.1|41971.1|41951.1|41968.6|41948.6|0
1732065540000|2024-11-20 01:19:00|41971|41951|41971.3|41951.3|41973.6|41953.6|41968.6|41948.6|4
1732065550000|2024-11-20 01:19:10|41968.8|41948.8|41968.8|41948.8|41971.3|41951.3|41968.6|41948.6|3
1732065560000|2024-11-20 01:19:20|41966.3|41946.3|41966.1|41946.1|41966.5|41946.5|41963.8|41943.8|2
1732065570000|2024-11-20 01:19:30|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|7
1732065580000|2024-11-20 01:19:40|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41971.1|41951.1|3
1732065590000|2024-11-20 01:19:50|41971.3|41951.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|2
1732065600000|2024-11-20 01:20:00|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|1
1732065610000|2024-11-20 01:20:10|41966.5|41946.5|41963.8|41943.8|41968.8|41948.8|41961.3|41941.3|8
1732065620000|2024-11-20 01:20:20|41958.8|41938.8|41953.8|41933.8|41963.8|41943.8|41953.8|41933.8|10
1732065630000|2024-11-20 01:20:30|41954|41934|41956.3|41936.3|41956.3|41936.3|41954|41934|3
1732065640000|2024-11-20 01:20:40|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|1
1732065650000|2024-11-20 01:20:50|41958.8|41938.8|41966.1|41946.1|41966.1|41946.1|41958.8|41938.8|1
1732065660000|2024-11-20 01:21:00|41963.8|41943.8|41961.3|41941.3|41966.1|41946.1|41961.3|41941.3|2
1732065670000|2024-11-20 01:21:10|41961.1|41941.1|41958.8|41938.8|41961.1|41941.1|41956.3|41936.3|1
1732065680000|2024-11-20 01:21:20|41961.1|41941.1|41966.2|41946.2|41966.2|41946.2|41958.8|41938.8|10
1732065690000|2024-11-20 01:21:30|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|1
1732065700000|2024-11-20 01:21:40|41966.2|41946.2|41966.2|41946.2|41968.8|41948.8|41966.2|41946.2|0
1732065710000|2024-11-20 01:21:50|41963.8|41943.8|41961.3|41941.3|41966.2|41946.2|41958.8|41938.8|0
1732065720000|2024-11-20 01:22:00|41956.3|41936.3|41958.8|41938.8|41961.2|41941.2|41956.2|41936.2|2
1732065730000|2024-11-20 01:22:10|41961.2|41941.2|41968.7|41948.7|41968.7|41948.7|41961.2|41941.2|11
1732065740000|2024-11-20 01:22:20|41966.2|41946.2|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|2
1732065750000|2024-11-20 01:22:30|41966.2|41946.2|41963.8|41943.8|41966.2|41946.2|41963.8|41943.8|0
1732065760000|2024-11-20 01:22:40|41963.7|41943.7|41958.7|41938.7|41963.7|41943.7|41956.3|41936.3|1
1732065770000|2024-11-20 01:22:50|41956.3|41936.3|41956.3|41936.3|41958.7|41938.7|41956.3|41936.3|0
1732065780000|2024-11-20 01:23:00|41958.7|41938.7|41958.8|41938.8|41958.8|41938.8|41958.7|41938.7|2
1732065790000|2024-11-20 01:23:10|41958.7|41938.7|41966|41946|41966|41946|41956.3|41936.3|2
1732065800000|2024-11-20 01:23:20|41963.5|41943.5|41958.8|41938.8|41963.5|41943.5|41958.8|41938.8|0
1732065810000|2024-11-20 01:23:30|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1732065820000|2024-11-20 01:23:40|41958.8|41938.8|41956.3|41936.3|41958.8|41938.8|41956.2|41936.2|1
1732065830000|2024-11-20 01:23:50|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|1
1732065840000|2024-11-20 01:24:00|41958.8|41938.8|41963.5|41943.5|41963.5|41943.5|41958.8|41938.8|2
1732065850000|2024-11-20 01:24:10|41965.8|41945.8|41966.3|41946.3|41966.3|41946.3|41965.8|41945.8|5
1732065860000|2024-11-20 01:24:20|41966.2|41946.2|41968.7|41948.7|41971|41951|41966.2|41946.2|1
1732065870000|2024-11-20 01:24:30|41966.3|41946.3|41968.8|41948.8|41971.3|41951.3|41966.3|41946.3|2
1732065880000|2024-11-20 01:24:40|41971.2|41951.2|41968.8|41948.8|41971.2|41951.2|41968.7|41948.7|2
1732065890000|2024-11-20 01:24:50|41971.2|41951.2|41976|41956|41976|41956|41971.2|41951.2|3
1732065900000|2024-11-20 01:25:00|41976.2|41956.2|41971.3|41951.3|41978.3|41958.3|41971.3|41951.3|2
1732065910000|2024-11-20 01:25:10|41968.8|41948.8|41961.3|41941.3|41968.8|41948.8|41961.2|41941.2|2
1732065920000|2024-11-20 01:25:20|41961.2|41941.2|41963.9|41943.9|41963.9|41943.9|41958.8|41938.8|0
1732065930000|2024-11-20 01:25:30|41963.7|41943.7|41968.7|41948.7|41968.7|41948.7|41963.7|41943.7|1
1732065940000|2024-11-20 01:25:40|41966.4|41946.4|41971.2|41951.2|41971.4|41951.4|41966.4|41946.4|3
1732065950000|2024-11-20 01:25:50|41971|41951|41968.9|41948.9|41971|41951|41968.7|41948.7|0
1732065960000|2024-11-20 01:26:00|41966.4|41946.4|41963.9|41943.9|41966.4|41946.4|41963.7|41943.7|5
1732065970000|2024-11-20 01:26:10|41964|41944|41966.4|41946.4|41966.4|41946.4|41963.9|41943.9|4
1732065980000|2024-11-20 01:26:20|41963.9|41943.9|41971.4|41951.4|41971.4|41951.4|41963.9|41943.9|3
1732065990000|2024-11-20 01:26:30|41971.5|41951.5|41973.9|41953.9|41976.5|41956.5|41971.5|41951.5|2
1732066000000|2024-11-20 01:26:40|41973.7|41953.7|41968.7|41948.7|41973.7|41953.7|41968.7|41948.7|2
1732066010000|2024-11-20 01:26:50|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41966.4|41946.4|2
1732066020000|2024-11-20 01:27:00|41969|41949|41978.9|41958.9|41978.9|41958.9|41969|41949|4
1732066030000|2024-11-20 01:27:10|41979|41959|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|5
1732066040000|2024-11-20 01:27:20|41978.9|41958.9|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|11
1732066050000|2024-11-20 01:27:30|41981.4|41961.4|42003.7|41983.7|42003.7|41983.7|41981.4|41961.4|22
1732066060000|2024-11-20 01:27:40|42006|41986|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|3
1732066070000|2024-11-20 01:27:50|42006|41986|41993.7|41973.7|42006.2|41986.2|41991.4|41971.4|1
1732066080000|2024-11-20 01:28:00|41993.5|41973.5|41991.4|41971.4|41999|41979|41991.2|41971.2|15
1732066090000|2024-11-20 01:28:10|41988.9|41968.9|41983.9|41963.9|41988.9|41968.9|41981.5|41961.5|3
1732066100000|2024-11-20 01:28:20|41981.5|41961.5|41980.4|41960.4|41981.5|41961.5|41980.4|41960.4|8
1732066110000|2024-11-20 01:28:30|41980.6|41960.6|41975.8|41955.8|41980.6|41960.6|41975.8|41955.8|7
1732066120000|2024-11-20 01:28:40|41976|41956|41968.7|41948.7|41976|41956|41968.7|41948.7|2
1732066130000|2024-11-20 01:28:50|41971|41951|41973.3|41953.3|41973.5|41953.5|41971|41951|2
1732066140000|2024-11-20 01:29:00|41971|41951|41980.6|41960.6|41983.3|41963.3|41971|41951|6
1732066150000|2024-11-20 01:29:10|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|0
1732066160000|2024-11-20 01:29:20|41985.6|41965.6|41983.3|41963.3|41986|41966|41983.1|41963.1|3
1732066170000|2024-11-20 01:29:30|41985.6|41965.6|41985.6|41965.6|41988.1|41968.1|41985.6|41965.6|0
1732066180000|2024-11-20 01:29:40|41985.8|41965.8|41983.1|41963.1|41988.1|41968.1|41983.1|41963.1|0
1732066190000|2024-11-20 01:29:50|41980.8|41960.8|41975.6|41955.6|41980.8|41960.8|41975.6|41955.6|2
1732066200000|2024-11-20 01:30:00|41973.3|41953.3|41985.6|41965.6|41985.8|41965.8|41961|41941|8
1732066210000|2024-11-20 01:30:10|41983.3|41963.3|41983.3|41963.3|41985.8|41965.8|41980.8|41960.8|2
1732066220000|2024-11-20 01:30:20|41980.8|41960.8|41988.3|41968.3|41988.3|41968.3|41980.6|41960.6|2
1732066230000|2024-11-20 01:30:30|41988.5|41968.5|41983.5|41963.5|41990.8|41970.8|41983.5|41963.5|1
1732066240000|2024-11-20 01:30:40|41983.3|41963.3|41973.5|41953.5|41983.3|41963.3|41971.2|41951.2|1
1732066250000|2024-11-20 01:30:50|41971.2|41951.2|41965.8|41945.8|41973.5|41953.5|41963.1|41943.1|9
1732066260000|2024-11-20 01:31:00|41965.6|41945.6|41963.5|41943.5|41965.8|41945.8|41958.5|41938.5|4
1732066270000|2024-11-20 01:31:10|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|2
1732066280000|2024-11-20 01:31:20|41976|41956|41973.3|41953.3|41976|41956|41970.6|41950.6|0
1732066290000|2024-11-20 01:31:30|41975.6|41955.6|41980.6|41960.6|41980.6|41960.6|41973.3|41953.3|8
1732066300000|2024-11-20 01:31:40|41985.2|41965.2|41983.5|41963.5|41985.8|41965.8|41980.6|41960.6|7
1732066310000|2024-11-20 01:31:50|41985.8|41965.8|41996.2|41976.2|41998.7|41978.7|41985.8|41965.8|3
1732066320000|2024-11-20 01:32:00|41996.4|41976.4|41998.5|41978.5|42003.7|41983.7|41996|41976|4
1732060800000|2024-11-20 00:00:00|42069.4|42049.4|42077.1|42057.1|42077.1|42057.1|42069.4|42049.4|7
1732066330000|2024-11-20 01:32:10|41996|41976|41991.2|41971.2|41998.5|41978.5|41988.9|41968.9|1
1732066340000|2024-11-20 01:32:20|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.7|41968.7|0
1732060810000|2024-11-20 00:00:10|42079.6|42059.6|42081.9|42061.9|42081.9|42061.9|42079.6|42059.6|1
1732066350000|2024-11-20 01:32:30|41988.9|41968.9|41991|41971|41993.7|41973.7|41988.7|41968.7|4
1732066360000|2024-11-20 01:32:40|41991.2|41971.2|41996|41976|41996|41976|41991|41971|0
1732060840000|2024-11-20 00:00:40|42084.2|42064.2|42084.6|42064.6|42084.6|42064.6|42084.2|42064.2|5
1732066370000|2024-11-20 01:32:50|41993.5|41973.5|41981.6|41961.6|41995.8|41975.8|41981.6|41961.6|3
1732060860000|2024-11-20 00:01:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732066380000|2024-11-20 01:33:00|41983.9|41963.9|41998.1|41978.1|41998.1|41978.1|41983.7|41963.7|7
1732066390000|2024-11-20 01:33:10|41995.8|41975.8|41991|41971|41995.8|41975.8|41990.8|41970.8|1
1732060880000|2024-11-20 00:01:20|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|0
1732066400000|2024-11-20 01:33:20|41993.5|41973.5|41990.8|41970.8|41995.8|41975.8|41988.3|41968.3|1
1732060890000|2024-11-20 00:01:30|42084.4|42064.4|42086.7|42066.7|42086.7|42066.7|42084.4|42064.4|0
1732066410000|2024-11-20 01:33:30|41988.5|41968.5|41985.8|41965.8|41990.8|41970.8|41981.2|41961.2|0
1732066420000|2024-11-20 01:33:40|41986|41966|41983.1|41963.1|41990.8|41970.8|41983.1|41963.1|5
1732060900000|2024-11-20 00:01:40|42084.4|42064.4|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732066430000|2024-11-20 01:33:50|41983.3|41963.3|41980.8|41960.8|41983.5|41963.5|41980.8|41960.8|1
1732060910000|2024-11-20 00:01:50|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|4
1732066440000|2024-11-20 01:34:00|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.3|41958.3|0
1732060930000|2024-11-20 00:02:10|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|9
1732066450000|2024-11-20 01:34:10|41978.3|41958.3|41973.7|41953.7|41978.3|41958.3|41973.5|41953.5|3
1732066460000|2024-11-20 01:34:20|41976|41956|41988.5|41968.5|41988.5|41968.5|41976|41956|0
1732060950000|2024-11-20 00:02:30|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1732066470000|2024-11-20 01:34:30|41986.2|41966.2|41998.5|41978.5|41998.5|41978.5|41986.2|41966.2|4
1732060960000|2024-11-20 00:02:40|||||||||1
1732066480000|2024-11-20 01:34:40|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|0
1732060970000|2024-11-20 00:02:50|||||||||1
1732066490000|2024-11-20 01:34:50|41993.7|41973.7|41998.7|41978.7|42001|41981|41993.7|41973.7|2
1732060990000|2024-11-20 00:03:10|42091.7|42071.7|42096.7|42076.7|42096.7|42076.7|42091.7|42071.7|7
1732066500000|2024-11-20 01:35:00|42001.2|41981.2|41996.4|41976.4|42001.2|41981.2|41996|41976|1
1732061020000|2024-11-20 00:03:40|||||||||2
1732066510000|2024-11-20 01:35:10|41996.2|41976.2|41998.5|41978.5|42001|41981|41993.7|41973.7|0
1732066520000|2024-11-20 01:35:20|41996.2|41976.2|41993.7|41973.7|41998.5|41978.5|41993.7|41973.7|0
1732061040000|2024-11-20 00:04:00|42099|42079|42096.7|42076.7|42099|42079|42096.7|42076.7|6
1732066530000|2024-11-20 01:35:30|41991|41971|41996.2|41976.2|41996.2|41976.2|41991|41971|0
1732061050000|2024-11-20 00:04:10|42096.9|42076.9|42101.9|42081.9|42101.9|42081.9|42096.9|42076.9|6
1732066540000|2024-11-20 01:35:40|41996|41976|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|1
1732061060000|2024-11-20 00:04:20|42101.7|42081.7|42099.4|42079.4|42101.7|42081.7|42099.4|42079.4|0
1732066550000|2024-11-20 01:35:50|41996|41976|41991|41971|41996.2|41976.2|41991|41971|1
1732061070000|2024-11-20 00:04:30|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|1
1732066560000|2024-11-20 01:36:00|41993.3|41973.3|42003.5|41983.5|42005.8|41985.8|41993.3|41973.3|2
1732061090000|2024-11-20 00:04:50|||||||||6
1732066570000|2024-11-20 01:36:10|42006|41986|41998.5|41978.5|42006|41986|41998.5|41978.5|1
1732066580000|2024-11-20 01:36:20|41998.7|41978.7|41996|41976|41998.7|41978.7|41996|41976|0
1732061100000|2024-11-20 00:05:00|42099|42079|42099.4|42079.4|42099.4|42079.4|42099|42079|1
1732066590000|2024-11-20 01:36:30|41993.7|41973.7|41986.2|41966.2|41993.7|41973.7|41986.2|41966.2|2
1732066600000|2024-11-20 01:36:40|41988.5|41968.5|41988.5|41968.5|41991|41971|41983.7|41963.7|1
1732061110000|2024-11-20 00:05:10|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|2
1732066610000|2024-11-20 01:36:50|41986.2|41966.2|41981.2|41961.2|41988.5|41968.5|41981|41961|2
1732061120000|2024-11-20 00:05:20|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|0
1732066620000|2024-11-20 01:37:00|41986|41966|41986|41966|41986|41966|41981.2|41961.2|1
1732061130000|2024-11-20 00:05:30|42099.4|42079.4|42101.7|42081.7|42101.7|42081.7|42099.4|42079.4|2
1732066630000|2024-11-20 01:37:10|41983.9|41963.9|41993.5|41973.5|41993.5|41973.5|41983.9|41963.9|0
1732061140000|2024-11-20 00:05:40|42104.2|42084.2|42106.7|42086.7|42106.7|42086.7|42104.2|42084.2|1
1732066640000|2024-11-20 01:37:20|41991|41971|41993.5|41973.5|41995.8|41975.8|41991|41971|1
1732061150000|2024-11-20 00:05:50|42109|42089|42109|42089|42109|42089|42106.7|42086.7|0
1732066650000|2024-11-20 01:37:30|41993.7|41973.7|41996|41976|41996|41976|41991|41971|1
1732061160000|2024-11-20 00:06:00|42106.7|42086.7|42109.2|42089.2|42109.2|42089.2|42106.7|42086.7|1
1732066660000|2024-11-20 01:37:40|41993.7|41973.7|42001|41981|42001|41981|41991.2|41971.2|2
1732066670000|2024-11-20 01:37:50|41998.7|41978.7|42003.7|41983.7|42006|41986|41998.7|41978.7|1
1732061170000|2024-11-20 00:06:10|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|0
1732066680000|2024-11-20 01:38:00|42003.9|41983.9|42021.4|42001.4|42021.6|42001.6|42003.9|41983.9|6
1732061190000|2024-11-20 00:06:30|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42104.2|42084.2|2
1732066690000|2024-11-20 01:38:10|42021.2|42001.2|42023.9|42003.9|42023.9|42003.9|42021.2|42001.2|4
1732061200000|2024-11-20 00:06:40|42104.4|42084.4|42104.2|42084.2|42104.4|42084.4|42104.2|42084.2|1
1732066700000|2024-11-20 01:38:20|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|0
1732061240000|2024-11-20 00:07:20|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.5|42086.5|0
1732066710000|2024-11-20 01:38:30|42023.5|42003.5|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|0
1732066720000|2024-11-20 01:38:40|42026.4|42006.4|42036.4|42016.4|42038.9|42018.9|42026.4|42006.4|20
1732061250000|2024-11-20 00:07:30|42104.4|42084.4|42101.7|42081.7|42104.4|42084.4|42101.7|42081.7|1
1732066730000|2024-11-20 01:38:50|42036.2|42016.2|42033.9|42013.9|42036.2|42016.2|42031.4|42011.4|4
1732061260000|2024-11-20 00:07:40|||||||||3
1732066740000|2024-11-20 01:39:00|42031.4|42011.4|42028.9|42008.9|42033.9|42013.9|42028.9|42008.9|8
1732061280000|2024-11-20 00:08:00|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42099.2|42079.2|1
1732066750000|2024-11-20 01:39:10|42031.2|42011.2|42021.4|42001.4|42031.2|42011.2|42021.4|42001.4|5
1732061290000|2024-11-20 00:08:10|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732066760000|2024-11-20 01:39:20|42019.1|41999.1|42021.4|42001.4|42023.9|42003.9|42018.9|41998.9|20
1732061300000|2024-11-20 00:08:20|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732066770000|2024-11-20 01:39:30|42021.6|42001.6|42023.9|42003.9|42026.2|42006.2|42021.2|42001.2|3
1732061310000|2024-11-20 00:08:30|42101.7|42081.7|42096.7|42076.7|42101.7|42081.7|42096.7|42076.7|0
1732066780000|2024-11-20 01:39:40|42024.3|42004.3|42031.4|42011.4|42031.4|42011.4|42024.3|42004.3|8
1732066790000|2024-11-20 01:39:50|42028.9|42008.9|42033.9|42013.9|42033.9|42013.9|42026.4|42006.4|8
1732061320000|2024-11-20 00:08:40|42099|42079|42096.7|42076.7|42099|42079|42094.4|42074.4|0
1732066800000|2024-11-20 01:40:00|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|4
1732061330000|2024-11-20 00:08:50|42094.4|42074.4|42096.7|42076.7|42096.7|42076.7|42094.4|42074.4|0
1732066810000|2024-11-20 01:40:10|42034.1|42014.1|42046.4|42026.4|42046.4|42026.4|42034.1|42014.1|1
1732061340000|2024-11-20 00:09:00|42094.4|42074.4|42094.2|42074.2|42094.4|42074.4|42094.2|42074.2|0
1732066820000|2024-11-20 01:40:20|42048.7|42028.7|42046.4|42026.4|42048.9|42028.9|42046.2|42026.2|2
1732061350000|2024-11-20 00:09:10|42094.4|42074.4|42099.2|42079.2|42099.2|42079.2|42094.4|42074.4|4
1732066830000|2024-11-20 01:40:30|42046.2|42026.2|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|0
1732061360000|2024-11-20 00:09:20|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|3
1732066840000|2024-11-20 01:40:40|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|2
1732061370000|2024-11-20 00:09:30|42106.4|42086.4|42111.4|42091.4|42111.4|42091.4|42106.4|42086.4|6
1732066850000|2024-11-20 01:40:50|42039.1|42019.1|42046.2|42026.2|42051|42031|42038.9|42018.9|2
1732061380000|2024-11-20 00:09:40|||||||||1
1732066860000|2024-11-20 01:41:00|42046.4|42026.4|42048.7|42028.7|42051.2|42031.2|42041.4|42021.4|3
1732061390000|2024-11-20 00:09:50|42113.7|42093.7|42116.4|42096.4|42116.4|42096.4|42113.7|42093.7|3
1732066870000|2024-11-20 01:41:10|42051|42031|42046.2|42026.2|42051.2|42031.2|42043.7|42023.7|1
1732061430000|2024-11-20 00:10:30|42116|42096|42111.4|42091.4|42116|42096|42111.4|42091.4|3
1732066880000|2024-11-20 01:41:20|42046.4|42026.4|42043.9|42023.9|42048.7|42028.7|42043.7|42023.7|5
1732061440000|2024-11-20 00:10:40|42113.5|42093.5|42111|42091|42115.8|42095.8|42111|42091|3
1732066890000|2024-11-20 01:41:30|42041.6|42021.6|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|1
1732066900000|2024-11-20 01:41:40|42043.7|42023.7|42043.9|42023.9|42046.2|42026.2|42041.2|42021.2|0
1732061450000|2024-11-20 00:10:50|42113.3|42093.3|42116|42096|42116|42096|42113.3|42093.3|2
1732066910000|2024-11-20 01:41:50|42046.2|42026.2|42038.7|42018.7|42046.4|42026.4|42036.4|42016.4|2
1732061490000|2024-11-20 00:11:30|||||||||2
1732066920000|2024-11-20 01:42:00|42036.4|42016.4|42033.9|42013.9|42038.7|42018.7|42033.7|42013.7|2
1732061500000|2024-11-20 00:11:40|||||||||2
1732066930000|2024-11-20 01:42:10|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42031.4|42011.4|3
1732061520000|2024-11-20 00:12:00|42116.2|42096.2|42118.5|42098.5|42118.5|42098.5|42116.2|42096.2|0
1732066940000|2024-11-20 01:42:20|42033.9|42013.9|42028.7|42008.7|42036.2|42016.2|42028.7|42008.7|3
1732061530000|2024-11-20 00:12:10|42116|42096|42116|42096|42116|42096|42116|42096|0
1732066950000|2024-11-20 01:42:30|42028.5|42008.5|42026.2|42006.2|42031|42011|42026.2|42006.2|0
1732061540000|2024-11-20 00:12:20|42116.2|42096.2|42116|42096|42118.5|42098.5|42116|42096|1
1732066960000|2024-11-20 01:42:40|42028.5|42008.5|42031.4|42011.4|42036|42016|42023.7|42003.7|3
1732066970000|2024-11-20 01:42:50|42033.5|42013.5|42031.4|42011.4|42033.7|42013.7|42031.2|42011.2|0
1732061570000|2024-11-20 00:12:50|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|9
1732066980000|2024-11-20 01:43:00|42033.7|42013.7|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|3
1732061580000|2024-11-20 00:13:00|42116|42096|42116|42096|42116|42096|42116|42096|7
1732066990000|2024-11-20 01:43:10|42036.4|42016.4|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|0
1732061600000|2024-11-20 00:13:20|||||||||3
1732067000000|2024-11-20 01:43:20|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.2|42011.2|0
1732061620000|2024-11-20 00:13:40|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|2
1732067010000|2024-11-20 01:43:30|42029.1|42009.1|42031.2|42011.2|42031.4|42011.4|42028.9|42008.9|0
1732061630000|2024-11-20 00:13:50|42103.9|42083.9|42101.6|42081.6|42103.9|42083.9|42101.6|42081.6|0
1732067020000|2024-11-20 01:43:40|42031.4|42011.4|42028.7|42008.7|42031.4|42011.4|42028.5|42008.5|0
1732067030000|2024-11-20 01:43:50|42028.5|42008.5|42029.1|42009.1|42029.1|42009.1|42028.5|42008.5|1
1732061670000|2024-11-20 00:14:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1732067040000|2024-11-20 01:44:00|42036.4|42016.4|42041.4|42021.4|42043.5|42023.5|42036.4|42016.4|3
1732061680000|2024-11-20 00:14:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732067050000|2024-11-20 01:44:10|42041.2|42021.2|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|1
1732061690000|2024-11-20 00:14:50|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|5
1732067060000|2024-11-20 01:44:20|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42033.7|42013.7|2
1732061700000|2024-11-20 00:15:00|42094.2|42074.2|42094.1|42074.1|42094.2|42074.2|42094.1|42074.1|0
1732067070000|2024-11-20 01:44:30|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42028.9|42008.9|2
1732067080000|2024-11-20 01:44:40|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|0
1732061710000|2024-11-20 00:15:10|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42091.6|42071.6|1
1732067090000|2024-11-20 01:44:50|42028.7|42008.7|42031.8|42011.8|42031.8|42011.8|42026.4|42006.4|2
1732061720000|2024-11-20 00:15:20|42093.9|42073.9|42094.1|42074.1|42094.1|42074.1|42093.9|42073.9|0
1732067100000|2024-11-20 01:45:00|42031.6|42011.6|42031.4|42011.4|42033.9|42013.9|42028.9|42008.9|2
1732061730000|2024-11-20 00:15:30|42096.6|42076.6|42091.8|42071.8|42096.6|42076.6|42091.8|42071.8|0
1732067110000|2024-11-20 01:45:10|42033.7|42013.7|42036.4|42016.4|42039.1|42019.1|42033.7|42013.7|0
1732061740000|2024-11-20 00:15:40|42093.9|42073.9|42091.8|42071.8|42094.1|42074.1|42089.3|42069.3|1
1732067120000|2024-11-20 01:45:20|42038.7|42018.7|42041.4|42021.4|42043.9|42023.9|42036.6|42016.6|2
1732061750000|2024-11-20 00:15:50|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|0
1732067130000|2024-11-20 01:45:30|42043.7|42023.7|42038.9|42018.9|42043.9|42023.9|42038.9|42018.9|0
1732061760000|2024-11-20 00:16:00|42094.3|42074.3|42094.1|42074.1|42096.6|42076.6|42094.1|42074.1|0
1732067140000|2024-11-20 01:45:40|42038.7|42018.7|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732067150000|2024-11-20 01:45:50|42038.9|42018.9|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732061770000|2024-11-20 00:16:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732067160000|2024-11-20 01:46:00|42038.9|42018.9|42036.4|42016.4|42041.4|42021.4|42033.9|42013.9|1
1732061780000|2024-11-20 00:16:20|42094.1|42074.1|42096.4|42076.4|42096.4|42076.4|42094.1|42074.1|1
1732067170000|2024-11-20 01:46:10|42036.2|42016.2|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|0
1732061790000|2024-11-20 00:16:30|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|2
1732067180000|2024-11-20 01:46:20|42043.7|42023.7|42048.9|42028.9|42053.9|42033.9|42043.7|42023.7|6
1732061810000|2024-11-20 00:16:50|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732067190000|2024-11-20 01:46:30|42048.7|42028.7|42041.4|42021.4|42048.7|42028.7|42038.9|42018.9|0
1732061820000|2024-11-20 00:17:00|42098.9|42078.9|42096.6|42076.6|42098.9|42078.9|42096.6|42076.6|2
1732067200000|2024-11-20 01:46:40|42041.2|42021.2|42044.1|42024.1|42044.1|42024.1|42038.9|42018.9|0
1732061830000|2024-11-20 00:17:10|42098.9|42078.9|42101.4|42081.4|42101.6|42081.6|42096.6|42076.6|1
1732067210000|2024-11-20 01:46:50|42041.6|42021.6|42046.2|42026.2|42048.7|42028.7|42041.4|42021.4|11
1732061840000|2024-11-20 00:17:20|42101.6|42081.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|0
1732067220000|2024-11-20 01:47:00|42046.4|42026.4|42041.2|42021.2|42046.4|42026.4|42036.4|42016.4|1
1732061850000|2024-11-20 00:17:30|42101.4|42081.4|42103.9|42083.9|42103.9|42083.9|42099.1|42079.1|4
1732067230000|2024-11-20 01:47:10|42041.4|42021.4|42041.2|42021.2|42041.4|42021.4|42038.7|42018.7|1
1732061860000|2024-11-20 00:17:40|42103.7|42083.7|42101.4|42081.4|42103.7|42083.7|42101.4|42081.4|0
1732067240000|2024-11-20 01:47:20|42041|42021|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732061880000|2024-11-20 00:18:00|42099.1|42079.1|42098.9|42078.9|42099.1|42079.1|42098.9|42078.9|2
1732067250000|2024-11-20 01:47:30|42038.7|42018.7|42036.4|42016.4|42041.2|42021.2|42036.2|42016.2|3
1732061910000|2024-11-20 00:18:30|42101.2|42081.2|42101.4|42081.4|42101.4|42081.4|42101.2|42081.2|1
1732067260000|2024-11-20 01:47:40|42036.2|42016.2|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|0
1732061920000|2024-11-20 00:18:40|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|0
1732067270000|2024-11-20 01:47:50|42038.7|42018.7|42038.9|42018.9|42038.9|42018.9|42033.9|42013.9|0
1732067280000|2024-11-20 01:48:00|42038.7|42018.7|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|6
1732061930000|2024-11-20 00:18:50|42101.4|42081.4|42103.7|42083.7|42103.7|42083.7|42101.4|42081.4|0
1732067290000|2024-11-20 01:48:10|42043.7|42023.7|42043.5|42023.5|42043.7|42023.7|42038.9|42018.9|1
1732061940000|2024-11-20 00:19:00|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|0
1732067300000|2024-11-20 01:48:20|42043.7|42023.7|42038.9|42018.9|42043.7|42023.7|42036.4|42016.4|1
1732061950000|2024-11-20 00:19:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732067310000|2024-11-20 01:48:30|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732061960000|2024-11-20 00:19:20|42106.2|42086.2|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|3
1732067320000|2024-11-20 01:48:40|42041.2|42021.2|42041.2|42021.2|42043.7|42023.7|42038.9|42018.9|0
1732061980000|2024-11-20 00:19:40|42106.6|42086.6|42108.9|42088.9|42108.9|42088.9|42106.6|42086.6|0
1732067330000|2024-11-20 01:48:50|42041.4|42021.4|42046.2|42026.2|42046.4|42026.4|42041.2|42021.2|0
1732061990000|2024-11-20 00:19:50|42106.4|42086.4|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|3
1732067340000|2024-11-20 01:49:00|42051|42031|42046|42026|42051.2|42031.2|42046|42026|4
1732062000000|2024-11-20 00:20:00|42108.7|42088.7|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1732067350000|2024-11-20 01:49:10|42046.2|42026.2|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|5
1732062010000|2024-11-20 00:20:10|42108.7|42088.7|42106.4|42086.4|42108.7|42088.7|42106.4|42086.4|0
1732067360000|2024-11-20 01:49:20|42039.1|42019.1|42041|42021|42041.4|42021.4|42036.6|42016.6|1
1732067370000|2024-11-20 01:49:30|42038.7|42018.7|42038.7|42018.7|42041.4|42021.4|42038.7|42018.7|0
1732062030000|2024-11-20 00:20:30|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|1
1732067380000|2024-11-20 01:49:40|42038.9|42018.9|42036.2|42016.2|42043.7|42023.7|42036.2|42016.2|0
1732062040000|2024-11-20 00:20:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|1
1732067390000|2024-11-20 01:49:50|42036.4|42016.4|42041.2|42021.2|42041.2|42021.2|42036.4|42016.4|1
1732062050000|2024-11-20 00:20:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|1
1732067400000|2024-11-20 01:50:00|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|3
1732062060000|2024-11-20 00:21:00|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42103.7|42083.7|0
1732067410000|2024-11-20 01:50:10|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|2
1732062070000|2024-11-20 00:21:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732067420000|2024-11-20 01:50:20|42038.9|42018.9|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|1
1732062080000|2024-11-20 00:21:20|42101.6|42081.6|42101.4|42081.4|42101.6|42081.6|42099.1|42079.1|1
1732067430000|2024-11-20 01:50:30|42033.9|42013.9|42023.7|42003.7|42033.9|42013.9|42021.6|42001.6|3
1732062100000|2024-11-20 00:21:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732067440000|2024-11-20 01:50:40|42023.9|42003.9|42026.4|42006.4|42028.9|42008.9|42021.4|42001.4|1
1732062110000|2024-11-20 00:21:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732067450000|2024-11-20 01:50:50|42026.6|42006.6|42046|42026|42046|42026|42026.6|42006.6|8
1732062120000|2024-11-20 00:22:00|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42101.6|42081.6|1
1732067460000|2024-11-20 01:51:00|42046.2|42026.2|42041.4|42021.4|42048.7|42028.7|42041.2|42021.2|3
1732062170000|2024-11-20 00:22:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|4
1732067470000|2024-11-20 01:51:10|42043.7|42023.7|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1732062180000|2024-11-20 00:23:00|||||||||2
1732067480000|2024-11-20 01:51:20|42046.2|42026.2|42041.4|42021.4|42046.2|42026.2|42041.2|42021.2|0
1732062190000|2024-11-20 00:23:10|||||||||1
1732067490000|2024-11-20 01:51:30|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|3
1732062200000|2024-11-20 00:23:20|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1732067500000|2024-11-20 01:51:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|3
1732062210000|2024-11-20 00:23:30|42106.4|42086.4|42104.1|42084.1|42106.4|42086.4|42103.9|42083.9|0
1732067510000|2024-11-20 01:51:50|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42041.4|42021.4|1
1732062220000|2024-11-20 00:23:40|42103.9|42083.9|42103.9|42083.9|42104.1|42084.1|42103.9|42083.9|0
1732067520000|2024-11-20 01:52:00|42048.7|42028.7|42053.9|42033.9|42056.2|42036.2|42048.7|42028.7|3
1732062250000|2024-11-20 00:24:10|42104.1|42084.1|42103.9|42083.9|42104.1|42084.1|42101.6|42081.6|2
1732067530000|2024-11-20 01:52:10|42056.2|42036.2|42048.7|42028.7|42056.2|42036.2|42048.7|42028.7|5
1732067540000|2024-11-20 01:52:20|42046.4|42026.4|42044.1|42024.1|42048.7|42028.7|42043.7|42023.7|6
1732062260000|2024-11-20 00:24:20|42101.6|42081.6|42103.9|42083.9|42103.9|42083.9|42101.6|42081.6|0
1732067550000|2024-11-20 01:52:30|42046.4|42026.4|42048.9|42028.9|42051.2|42031.2|42043.9|42023.9|4
1732062270000|2024-11-20 00:24:30|42104.1|42084.1|42101.6|42081.6|42106.4|42086.4|42101.4|42081.4|0
1732067560000|2024-11-20 01:52:40|42048.7|42028.7|42046.1|42026.1|42048.9|42028.9|42046.1|42026.1|5
1732062280000|2024-11-20 00:24:40|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1732067570000|2024-11-20 01:52:50|42043.7|42023.7|42046.2|42026.2|42046.4|42026.4|42043.7|42023.7|0
1732062290000|2024-11-20 00:24:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|2
1732067580000|2024-11-20 01:53:00|42043.7|42023.7|42041.4|42021.4|42046.2|42026.2|42041.4|42021.4|0
1732067590000|2024-11-20 01:53:10|42043.7|42023.7|42043.7|42023.7|42046.2|42026.2|42041.4|42021.4|0
1732062310000|2024-11-20 00:25:10|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|4
1732067600000|2024-11-20 01:53:20|42041.4|42021.4|42036.2|42016.2|42046.1|42026.1|42036.2|42016.2|0
1732062330000|2024-11-20 00:25:30|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|1
1732067610000|2024-11-20 01:53:30|42036.4|42016.4|42038.7|42018.7|42041.2|42021.2|42036.2|42016.2|1
1732062340000|2024-11-20 00:25:40|42103.9|42083.9|42098.9|42078.9|42103.9|42083.9|42098.9|42078.9|1
1732067620000|2024-11-20 01:53:40|42041.1|42021.1|42046.2|42026.2|42046.2|42026.2|42038.7|42018.7|2
1732062380000|2024-11-20 00:26:20|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|1
1732067630000|2024-11-20 01:53:50|42046.4|42026.4|42046.2|42026.2|42048.7|42028.7|42046.2|42026.2|1
1732062390000|2024-11-20 00:26:30|42098.9|42078.9|42099.1|42079.1|42099.1|42079.1|42096.6|42076.6|1
1732067640000|2024-11-20 01:54:00|42043.9|42023.9|42036.2|42016.2|42043.9|42023.9|42036.2|42016.2|3
1732062430000|2024-11-20 00:27:10|42101.4|42081.4|42099.1|42079.1|42101.4|42081.4|42099.1|42079.1|0
1732067650000|2024-11-20 01:54:10|42036.1|42016.1|42033.7|42013.7|42036.2|42016.2|42033.7|42013.7|0
1732067660000|2024-11-20 01:54:20|42033.6|42013.6|42031.2|42011.2|42033.6|42013.6|42031.2|42011.2|4
1732062440000|2024-11-20 00:27:20|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732067670000|2024-11-20 01:54:30|42028.9|42008.9|42031.4|42011.4|42035.9|42015.9|42026.4|42006.4|3
1732062470000|2024-11-20 00:27:50|42096.8|42076.8|42094.3|42074.3|42096.8|42076.8|42094.3|42074.3|2
1732067680000|2024-11-20 01:54:40|42033.7|42013.7|42036.1|42016.1|42036.1|42016.1|42031.2|42011.2|0
1732062480000|2024-11-20 00:28:00|42094.1|42074.1|42091.8|42071.8|42094.1|42074.1|42091.6|42071.6|1
1732067690000|2024-11-20 01:54:50|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42031.1|42011.1|7
1732062490000|2024-11-20 00:28:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1732067700000|2024-11-20 01:55:00|42031.4|42011.4|42038.6|42018.6|42038.6|42018.6|42031.4|42011.4|0
1732062500000|2024-11-20 00:28:20|42089.3|42069.3|42082|42062|42089.3|42069.3|42082|42062|6
1732067710000|2024-11-20 01:55:10|42036.2|42016.2|42033.6|42013.6|42036.2|42016.2|42033.6|42013.6|0
1732062510000|2024-11-20 00:28:30|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|0
1732067720000|2024-11-20 01:55:20|42031.2|42011.2|42018.7|41998.7|42031.2|42011.2|42018.7|41998.7|5
1732062520000|2024-11-20 00:28:40|||||||||2
1732067730000|2024-11-20 01:55:30|42016.4|41996.4|42016.2|41996.2|42018.9|41998.9|42016.2|41996.2|2
1732062530000|2024-11-20 00:28:50|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|4
1732067740000|2024-11-20 01:55:40|42013.9|41993.9|42011.2|41991.2|42013.9|41993.9|42008.6|41988.6|8
1732062540000|2024-11-20 00:29:00|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42077|42057|2
1732067750000|2024-11-20 01:55:50|42008.7|41988.7|42008.7|41988.7|42011.2|41991.2|42006.4|41986.4|2
1732062550000|2024-11-20 00:29:10|42077|42057|42077|42057|42077|42057|42077|42057|0
1732067760000|2024-11-20 01:56:00|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42003.9|41983.9|3
1732062570000|2024-11-20 00:29:30|42079.5|42059.5|42079.3|42059.3|42079.5|42059.5|42079.3|42059.3|1
1732067770000|2024-11-20 01:56:10|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|1
1732067780000|2024-11-20 01:56:20|42006.1|41986.1|42003.8|41983.8|42006.3|41986.3|42001.3|41981.3|2
1732062580000|2024-11-20 00:29:40|42074.5|42054.5|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|1
1732067790000|2024-11-20 01:56:30|42006.3|41986.3|42006.3|41986.3|42006.4|41986.4|42001.4|41981.4|2
1732062590000|2024-11-20 00:29:50|42077.2|42057.2|42077|42057|42077.2|42057.2|42077|42057|1
1732067800000|2024-11-20 01:56:40|42008.8|41988.8|42023.6|42003.6|42023.6|42003.6|42008.8|41988.8|40
1732062600000|2024-11-20 00:30:00|42074.7|42054.7|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|0
1732067810000|2024-11-20 01:56:50|42025.9|42005.9|42035.9|42015.9|42036.1|42016.1|42025.9|42005.9|15
1732062620000|2024-11-20 00:30:20|42077|42057|42077|42057|42077|42057|42077|42057|0
1732067820000|2024-11-20 01:57:00|42036.1|42016.1|42028.8|42008.8|42036.1|42016.1|42026.3|42006.3|3
1732067830000|2024-11-20 01:57:10|42031.1|42011.1|42023.8|42003.8|42031.1|42011.1|42023.8|42003.8|1
1732062630000|2024-11-20 00:30:30|42076.8|42056.8|42077|42057|42077|42057|42076.8|42056.8|0
1732067840000|2024-11-20 01:57:20|42026.1|42006.1|42023.8|42003.8|42026.4|42006.4|42021.3|42001.3|0
1732062640000|2024-11-20 00:30:40|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|0
1732067850000|2024-11-20 01:57:30|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.4|42001.4|0
1732062650000|2024-11-20 00:30:50|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42079.5|42059.5|0
1732067860000|2024-11-20 01:57:40|42026.3|42006.3|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|3
1732062660000|2024-11-20 00:31:00|42081.6|42061.6|42079.3|42059.3|42081.6|42061.6|42077|42057|1
1732067870000|2024-11-20 01:57:50|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.3|42001.3|1
1732062670000|2024-11-20 00:31:10|42077|42057|42077|42057|42077|42057|42076.8|42056.8|0
1732067880000|2024-11-20 01:58:00|42021.4|42001.4|42021.3|42001.3|42021.4|42001.4|42016.4|41996.4|1
1732062690000|2024-11-20 00:31:30|42076.8|42056.8|42074.5|42054.5|42076.8|42056.8|42074.5|42054.5|1
1732067890000|2024-11-20 01:58:10|42021.1|42001.1|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1732062700000|2024-11-20 00:31:40|42077|42057|42069.9|42049.9|42077|42057|42069.9|42049.9|2
1732067900000|2024-11-20 01:58:20|42021.3|42001.3|42031.1|42011.1|42031.1|42011.1|42021.1|42001.1|1
1732062710000|2024-11-20 00:31:50|42069.7|42049.7|42069.9|42049.9|42069.9|42049.9|42069.7|42049.7|0
1732067910000|2024-11-20 01:58:30|42031.3|42011.3|42028.6|42008.6|42031.3|42011.3|42026.3|42006.3|1
1732067920000|2024-11-20 01:58:40|42026.3|42006.3|42026.3|42006.3|42030.9|42010.9|42026.3|42006.3|0
1732062720000|2024-11-20 00:32:00|42069.7|42049.7|42067.4|42047.4|42069.7|42049.7|42067.4|42047.4|0
1732067930000|2024-11-20 01:58:50|42028.6|42008.6|42030.9|42010.9|42030.9|42010.9|42026.3|42006.3|0
1732062740000|2024-11-20 00:32:20|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|0
1732067940000|2024-11-20 01:59:00|42031.1|42011.1|42045.7|42025.7|42045.9|42025.9|42031.1|42011.1|3
1732062750000|2024-11-20 00:32:30|42069.9|42049.9|42069.7|42049.7|42069.9|42049.9|42069.7|42049.7|0
1732067950000|2024-11-20 01:59:10|42043.4|42023.4|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|2
1732062760000|2024-11-20 00:32:40|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|0
1732067960000|2024-11-20 01:59:20|42045.9|42025.9|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|0
1732062770000|2024-11-20 00:32:50|42067.4|42047.4|42065.1|42045.1|42067.4|42047.4|42064.9|42044.9|1
1732067970000|2024-11-20 01:59:30|42045.9|42025.9|42040.9|42020.9|42045.9|42025.9|42040.9|42020.9|0
1732062780000|2024-11-20 00:33:00|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1732067980000|2024-11-20 01:59:40|42041.1|42021.1|42041.3|42021.3|42041.3|42021.3|42038.6|42018.6|0
1732062790000|2024-11-20 00:33:10|42069.5|42049.5|42071.8|42051.8|42072|42052|42069.5|42049.5|4
1732067990000|2024-11-20 01:59:50|42041.4|42021.4|42038.8|42018.8|42043.6|42023.6|42038.8|42018.8|2
1732062800000|2024-11-20 00:33:20|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|0
1732068000000|2024-11-20 02:00:00|42041.1|42021.1|42048.6|42028.6|42051.1|42031.1|42041.1|42021.1|6
1732062810000|2024-11-20 00:33:30|42076.4|42056.4|42076.4|42056.4|42078.7|42058.7|42076.4|42056.4|2
1732068010000|2024-11-20 02:00:10|42050.9|42030.9|42038.9|42018.9|42050.9|42030.9|42036.6|42016.6|2
1732062830000|2024-11-20 00:33:50|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|0
1732068020000|2024-11-20 02:00:20|42039|42019|42038.8|42018.8|42041.5|42021.5|42038.8|42018.8|0
1732062840000|2024-11-20 00:34:00|42081|42061|42081|42061|42081|42061|42081|42061|1
1732068030000|2024-11-20 02:00:30|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|0
1732062850000|2024-11-20 00:34:10|42081.1|42061.1|42076.2|42056.2|42081.1|42061.1|42076.2|42056.2|4
1732068040000|2024-11-20 02:00:40|42031.6|42011.6|42036.3|42016.3|42038.6|42018.6|42031.5|42011.5|0
1732062860000|2024-11-20 00:34:20|42081.1|42061.1|42081.4|42061.4|42081.4|42061.4|42081.1|42061.1|11
1732068050000|2024-11-20 02:00:50|42038.6|42018.6|42046.3|42026.3|42046.5|42026.5|42036.3|42016.3|1
1732062870000|2024-11-20 00:34:30|42083.7|42063.7|42083.7|42063.7|42083.7|42063.7|42081.4|42061.4|1
1732068060000|2024-11-20 02:01:00|42044|42024|42039|42019|42044|42024|42039|42019|3
1732062880000|2024-11-20 00:34:40|42081.4|42061.4|42083.4|42063.4|42086.1|42066.1|42081.4|42061.4|2
1732068070000|2024-11-20 02:01:10|42036.6|42016.6|42041.5|42021.5|42044|42024|42036.5|42016.5|3
1732062890000|2024-11-20 00:34:50|42083.2|42063.2|42085.9|42065.9|42085.9|42065.9|42083.2|42063.2|7
1732068080000|2024-11-20 02:01:20|42044|42024|42046.5|42026.5|42046.5|42026.5|42039|42019|1
1732068090000|2024-11-20 02:01:30|42048.8|42028.8|42046.3|42026.3|42051.3|42031.3|42046.3|42026.3|3
1732062900000|2024-11-20 00:35:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|6
1732068100000|2024-11-20 02:01:40|42044|42024|42043.8|42023.8|42046.3|42026.3|42041.5|42021.5|1
1732062910000|2024-11-20 00:35:10|||||||||2
1732068110000|2024-11-20 02:01:50|42044|42024|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|0
1732062920000|2024-11-20 00:35:20|42083.6|42063.6|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|2
1732068120000|2024-11-20 02:02:00|42046.3|42026.3|42051.5|42031.5|42051.5|42031.5|42041.5|42021.5|5
1732062930000|2024-11-20 00:35:30|42083.4|42063.4|42081.1|42061.1|42083.4|42063.4|42081.1|42061.1|0
1732068130000|2024-11-20 02:02:10|42051.6|42031.6|42054|42034|42058.8|42038.8|42051.6|42031.6|2
1732062940000|2024-11-20 00:35:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|8
1732068140000|2024-11-20 02:02:20|42051.5|42031.5|42051.5|42031.5|42054|42034|42051.5|42031.5|1
1732062950000|2024-11-20 00:35:50|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|0
1732068150000|2024-11-20 02:02:30|42049|42029|42049|42029|42051.5|42031.5|42049|42029|2
1732062960000|2024-11-20 00:36:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1732068160000|2024-11-20 02:02:40|42051.5|42031.5|42049|42029|42051.5|42031.5|42049|42029|2
1732063000000|2024-11-20 00:36:40|42073.7|42053.7|42071.1|42051.1|42073.7|42053.7|42071.1|42051.1|3
1732068170000|2024-11-20 02:02:50|42051.5|42031.5|42041.5|42021.5|42051.5|42031.5|42041.5|42021.5|0
1732063020000|2024-11-20 00:37:00|||||||||2
1732068180000|2024-11-20 02:03:00|42044|42024|42039|42019|42044|42024|42039|42019|4
1732063030000|2024-11-20 00:37:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1732068190000|2024-11-20 02:03:10|42039.1|42019.1|42041.5|42021.5|42044|42024|42039.1|42019.1|0
1732063050000|2024-11-20 00:37:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|0
1732068200000|2024-11-20 02:03:20|42039|42019|42039|42019|42041.5|42021.5|42039|42019|1
1732063060000|2024-11-20 00:37:40|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|13
1732068210000|2024-11-20 02:03:30|42041.3|42021.3|42039|42019|42041.5|42021.5|42036.5|42016.5|5
1732063070000|2024-11-20 00:37:50|||||||||1
1732068220000|2024-11-20 02:03:40|42036.5|42016.5|42034|42014|42038.8|42018.8|42034|42014|1
1732063080000|2024-11-20 00:38:00|||||||||7
1732068230000|2024-11-20 02:03:50|42029|42009|42029|42009|42029|42009|42026.3|42006.3|5
1732063090000|2024-11-20 00:38:10|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732068240000|2024-11-20 02:04:00|42031.3|42011.3|42034|42014|42036.5|42016.5|42029|42009|3
1732063100000|2024-11-20 00:38:20|||||||||1
1732068250000|2024-11-20 02:04:10|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|1
1732063120000|2024-11-20 00:38:40|42073.4|42053.4|42075.7|42055.7|42075.7|42055.7|42073.4|42053.4|6
1732068260000|2024-11-20 02:04:20|42029.1|42009.1|42016.3|41996.3|42031.5|42011.5|42013.8|41993.8|12
1732063130000|2024-11-20 00:38:50|||||||||2
1732068270000|2024-11-20 02:04:30|||||||||1
1732063140000|2024-11-20 00:39:00|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732068280000|2024-11-20 02:04:40|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1732063150000|2024-11-20 00:39:10|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42068.8|42048.8|1
1732068290000|2024-11-20 02:04:50|42014.2|41994.2|42016.3|41996.3|42021.3|42001.3|42014|41994|7
1732063160000|2024-11-20 00:39:20|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1732063170000|2024-11-20 00:39:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1732068300000|2024-11-20 02:05:00|42014|41994|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|2
1732063190000|2024-11-20 00:39:50|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|6
1732068310000|2024-11-20 02:05:10|42019|41999|42021.5|42001.5|42021.5|42001.5|42016.5|41996.5|3
1732063200000|2024-11-20 00:40:00|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|0
1732068320000|2024-11-20 02:05:20|42024|42004|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|2
1732063220000|2024-11-20 00:40:20|42068.4|42048.4|42066.1|42046.1|42068.4|42048.4|42066.1|42046.1|0
1732068330000|2024-11-20 02:05:30|42024|42004|42024.2|42004.2|42024.2|42004.2|42024|42004|3
1732063230000|2024-11-20 00:40:30|42063.8|42043.8|42066.1|42046.1|42066.1|42046.1|42063.8|42043.8|0
1732068340000|2024-11-20 02:05:40|42023.8|42003.8|42026.5|42006.5|42026.5|42006.5|42023.8|42003.8|3
1732063250000|2024-11-20 00:40:50|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|0
1732068350000|2024-11-20 02:05:50|42029|42009|42029|42009|42029|42009|42029|42009|5
1732063260000|2024-11-20 00:41:00|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.2|42043.2|6
1732068360000|2024-11-20 02:06:00|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|6
1732063270000|2024-11-20 00:41:10|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42061.1|42041.1|2
1732068370000|2024-11-20 02:06:10|42033.8|42013.8|42034|42014|42036.3|42016.3|42029|42009|2
1732063280000|2024-11-20 00:41:20|||||||||1
1732068380000|2024-11-20 02:06:20|42036.3|42016.3|42029.2|42009.2|42036.3|42016.3|42029.2|42009.2|2
1732063290000|2024-11-20 00:41:30|42058.8|42038.8|42061.3|42041.3|42061.3|42041.3|42058.8|42038.8|1
1732068390000|2024-11-20 02:06:30|42031.5|42011.5|42034|42014|42034|42014|42031.3|42011.3|5
1732063300000|2024-11-20 00:41:40|42058.8|42038.8|42059|42039|42061.3|42041.3|42058.8|42038.8|2
1732068410000|2024-11-20 02:06:50|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42031.5|42011.5|2
1732063320000|2024-11-20 00:42:00|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42059|42039|0
1732068420000|2024-11-20 02:07:00|42034|42014|42036.3|42016.3|42041.3|42021.3|42033.8|42013.8|8
1732063330000|2024-11-20 00:42:10|42059|42039|42059|42039|42059|42039|42059|42039|0
1732068430000|2024-11-20 02:07:10|42036.5|42016.5|42039|42019|42039|42019|42036.5|42016.5|2
1732063340000|2024-11-20 00:42:20|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|2
1732068440000|2024-11-20 02:07:20|42041.5|42021.5|42041.7|42021.7|42044|42024|42041.5|42021.5|9
1732063350000|2024-11-20 00:42:30|42059|42039|42059|42039|42061.3|42041.3|42059|42039|3
1732068450000|2024-11-20 02:07:30|42041.5|42021.5|42041.8|42021.8|42044.2|42024.2|42039.3|42019.3|3
1732063360000|2024-11-20 00:42:40|42061.3|42041.3|42063.8|42043.8|42063.8|42043.8|42061.3|42041.3|4
1732068460000|2024-11-20 02:07:40|42041.7|42021.7|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732063370000|2024-11-20 00:42:50|42061.5|42041.5|42066.5|42046.5|42066.5|42046.5|42061.5|42041.5|4
1732068470000|2024-11-20 02:07:50|42039.5|42019.5|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732063380000|2024-11-20 00:43:00|||||||||5
1732068480000|2024-11-20 02:08:00|42039.2|42019.2|42024.3|42004.3|42039.2|42019.2|42024.3|42004.3|7
1732063400000|2024-11-20 00:43:20|||||||||1
1732068490000|2024-11-20 02:08:10|42021.8|42001.8|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732063410000|2024-11-20 00:43:30|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|0
1732068500000|2024-11-20 02:08:20|42024.3|42004.3|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732063420000|2024-11-20 00:43:40|42064|42044|42064|42044|42064|42044|42064|42044|0
1732068510000|2024-11-20 02:08:30|42021.7|42001.7|42019.3|41999.3|42021.8|42001.8|42019.3|41999.3|0
1732063430000|2024-11-20 00:43:50|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1732068520000|2024-11-20 02:08:40|42019.2|41999.2|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|0
1732063450000|2024-11-20 00:44:10|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|2
1732068530000|2024-11-20 02:08:50|42021.8|42001.8|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732063460000|2024-11-20 00:44:20|42059.3|42039.3|42061.5|42041.5|42064|42044|42059.3|42039.3|2
1732068540000|2024-11-20 02:09:00|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42017|41997|2
1732063480000|2024-11-20 00:44:40|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732068550000|2024-11-20 02:09:10|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|3
1732063490000|2024-11-20 00:44:50|42061.7|42041.7|42064|42044|42064.2|42044.2|42061.7|42041.7|1
1732068560000|2024-11-20 02:09:20|42014.4|41994.4|42011.7|41991.7|42014.4|41994.4|42011.7|41991.7|1
1732068570000|2024-11-20 02:09:30|42011.9|41991.9|42011.9|41991.9|42014.2|41994.2|42011.7|41991.7|1
1732063500000|2024-11-20 00:45:00|42063.8|42043.8|42061.5|42041.5|42063.8|42043.8|42061.5|42041.5|0
1732068580000|2024-11-20 02:09:40|42014.2|41994.2|42009.4|41989.4|42014.2|41994.2|42009.4|41989.4|0
1732063510000|2024-11-20 00:45:10|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732068590000|2024-11-20 02:09:50|42011.7|41991.7|42014.5|41994.5|42014.5|41994.5|42011.7|41991.7|7
1732063520000|2024-11-20 00:45:20|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|1
1732068600000|2024-11-20 02:10:00|42014.4|41994.4|42019.4|41999.4|42019.4|41999.4|42011.9|41991.9|0
1732063530000|2024-11-20 00:45:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732068610000|2024-11-20 02:10:10|42019.5|41999.5|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732063540000|2024-11-20 00:45:40|||||||||1
1732068620000|2024-11-20 02:10:20|42019.2|41999.2|42021.9|42001.9|42021.9|42001.9|42016.9|41996.9|2
1732063560000|2024-11-20 00:46:00|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|1
1732068630000|2024-11-20 02:10:30|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42019.4|41999.4|4
1732063570000|2024-11-20 00:46:10|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732068640000|2024-11-20 02:10:40|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42019.4|41999.4|0
1732063580000|2024-11-20 00:46:20|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1732068650000|2024-11-20 02:10:50|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|0
1732063590000|2024-11-20 00:46:30|||||||||1
1732068660000|2024-11-20 02:11:00|42019.5|41999.5|42029.4|42009.4|42031.7|42011.7|42019.5|41999.5|1
1732063600000|2024-11-20 00:46:40|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|0
1732068670000|2024-11-20 02:11:10|42029.5|42009.5|42039.2|42019.2|42039.2|42019.2|42029.5|42009.5|2
1732063620000|2024-11-20 00:47:00|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|0
1732068680000|2024-11-20 02:11:20|42039.4|42019.4|42042|42022|42044.4|42024.4|42039.4|42019.4|0
1732063650000|2024-11-20 00:47:30|42066.3|42046.3|42068.8|42048.8|42068.8|42048.8|42066.3|42046.3|8
1732068690000|2024-11-20 02:11:30|42041.9|42021.9|42041.9|42021.9|42044.5|42024.5|42041.9|42021.9|0
1732063660000|2024-11-20 00:47:40|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|2
1732068700000|2024-11-20 02:11:40|42042|42022|42044.4|42024.4|42046.7|42026.7|42041.9|42021.9|2
1732063670000|2024-11-20 00:47:50|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1732068710000|2024-11-20 02:11:50|42046.9|42026.9|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|1
1732063680000|2024-11-20 00:48:00|42061.5|42041.5|42059.2|42039.2|42061.5|42041.5|42059.2|42039.2|7
1732068720000|2024-11-20 02:12:00|42049.5|42029.5|42046.9|42026.9|42051.9|42031.9|42046.9|42026.9|14
1732063700000|2024-11-20 00:48:20|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732068730000|2024-11-20 02:12:10|42049.4|42029.4|42044.4|42024.4|42049.4|42029.4|42041.9|42021.9|3
1732063710000|2024-11-20 00:48:30|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732068740000|2024-11-20 02:12:20|42044.5|42024.5|42049.4|42029.4|42049.4|42029.4|42044.5|42024.5|2
1732063720000|2024-11-20 00:48:40|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|0
1732068750000|2024-11-20 02:12:30|42059.4|42039.4|42079.4|42059.4|42079.4|42059.4|42059.4|42039.4|36
1732063730000|2024-11-20 00:48:50|42056.7|42036.7|42059.2|42039.2|42059.2|42039.2|42056.7|42036.7|1
1732068760000|2024-11-20 02:12:40|42077|42057|42076.7|42056.7|42079.4|42059.4|42076.7|42056.7|10
1732063740000|2024-11-20 00:49:00|42059|42039|42059.2|42039.2|42059.2|42039.2|42054.4|42034.4|2
1732068770000|2024-11-20 02:12:50|42076.9|42056.9|42076.7|42056.7|42076.9|42056.9|42074.4|42054.4|1
1732063750000|2024-11-20 00:49:10|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732068780000|2024-11-20 02:13:00|42076.9|42056.9|42087|42067|42089.4|42069.4|42076.7|42056.7|10
1732063760000|2024-11-20 00:49:20|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42054.4|42034.4|0
1732068790000|2024-11-20 02:13:10|42089.5|42069.5|42087.2|42067.2|42089.5|42069.5|42084.7|42064.7|6
1732063780000|2024-11-20 00:49:40|42056.9|42036.9|42054.2|42034.2|42056.9|42036.9|42054.2|42034.2|10
1732068800000|2024-11-20 02:13:20|42087.1|42067.1|42087.1|42067.1|42087.2|42067.2|42082.2|42062.2|8
1732063790000|2024-11-20 00:49:50|42051.9|42031.9|42054.2|42034.2|42054.2|42034.2|42051.9|42031.9|5
1732068810000|2024-11-20 02:13:30|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.1|42067.1|2
1732063800000|2024-11-20 00:50:00|42054|42034|42053.8|42033.8|42054.2|42034.2|42051.5|42031.5|9
1732068820000|2024-11-20 02:13:40|42089.6|42069.6|42087.1|42067.1|42089.6|42069.6|42084.4|42064.4|13
1732063810000|2024-11-20 00:50:10|42051.5|42031.5|42053.8|42033.8|42053.8|42033.8|42051.5|42031.5|0
1732068830000|2024-11-20 02:13:50|42086.9|42066.9|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|0
1732063820000|2024-11-20 00:50:20|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|0
1732068840000|2024-11-20 02:14:00|42087.1|42067.1|42094.6|42074.6|42094.7|42074.7|42084.7|42064.7|15
1732063830000|2024-11-20 00:50:30|42053.8|42033.8|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|1
1732068850000|2024-11-20 02:14:10|42092.2|42072.2|42092.2|42072.2|42097.2|42077.2|42092.2|42072.2|3
1732063840000|2024-11-20 00:50:40|42046.7|42026.7|42049|42029|42049.2|42029.2|42046.7|42026.7|2
1732068860000|2024-11-20 02:14:20|42092.1|42072.1|42092.2|42072.2|42094.7|42074.7|42089.7|42069.7|4
1732063850000|2024-11-20 00:50:50|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|0
1732068870000|2024-11-20 02:14:30|42092.4|42072.4|42094.7|42074.7|42099.6|42079.6|42092.2|42072.2|19
1732063860000|2024-11-20 00:51:00|42046.5|42026.5|42049|42029|42049|42029|42044.2|42024.2|2
1732068880000|2024-11-20 02:14:40|42094.6|42074.6|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|9
1732063870000|2024-11-20 00:51:10|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732068890000|2024-11-20 02:14:50|42099.7|42079.7|42097.2|42077.2|42099.7|42079.7|42094.7|42074.7|11
1732063880000|2024-11-20 00:51:20|42046.5|42026.5|42046.7|42026.7|42049.2|42029.2|42046.5|42026.5|5
1732068900000|2024-11-20 02:15:00|42097.1|42077.1|42094.7|42074.7|42097.1|42077.1|42094.7|42074.7|1
1732063890000|2024-11-20 00:51:30|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|1
1732068910000|2024-11-20 02:15:10|42089.7|42069.7|42087.2|42067.2|42089.7|42069.7|42087.2|42067.2|2
1732063900000|2024-11-20 00:51:40|42046.9|42026.9|42046.7|42026.7|42046.9|42026.9|42046.5|42026.5|1
1732068920000|2024-11-20 02:15:20|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|2
1732063910000|2024-11-20 00:51:50|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.7|42026.7|1
1732068940000|2024-11-20 02:15:40|||||||||2
1732063920000|2024-11-20 00:52:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|2
1732068950000|2024-11-20 02:15:50|42084.6|42064.6|42079.7|42059.7|42084.6|42064.6|42079.7|42059.7|0
1732063930000|2024-11-20 00:52:10|42046.7|42026.7|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732068960000|2024-11-20 02:16:00|42077.4|42057.4|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|0
1732063950000|2024-11-20 00:52:30|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|2
1732068970000|2024-11-20 02:16:10|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|1
1732063960000|2024-11-20 00:52:40|42056.5|42036.5|42056.7|42036.7|42058.8|42038.8|42056.5|42036.5|12
1732068980000|2024-11-20 02:16:20|42079.6|42059.6|42082.2|42062.2|42082.2|42062.2|42077.2|42057.2|2
1732063970000|2024-11-20 00:52:50|42056.9|42036.9|42056.7|42036.7|42059.2|42039.2|42054.4|42034.4|2
1732068990000|2024-11-20 02:16:30|42084.7|42064.7|42082.2|42062.2|42084.7|42064.7|42082.2|42062.2|0
1732063980000|2024-11-20 00:53:00|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732069000000|2024-11-20 02:16:40|42079.9|42059.9|42079.7|42059.7|42082.2|42062.2|42079.7|42059.7|2
1732063990000|2024-11-20 00:53:10|42056.9|42036.9|42059.2|42039.2|42059.2|42039.2|42056.9|42036.9|0
1732069020000|2024-11-20 02:17:00|42080.1|42060.1|42084.7|42064.7|42084.7|42064.7|42080.1|42060.1|1
1732064000000|2024-11-20 00:53:20|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|1
1732069030000|2024-11-20 02:17:10|42079.7|42059.7|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|0
1732064010000|2024-11-20 00:53:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732069040000|2024-11-20 02:17:20|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42082.1|42062.1|3
1732064020000|2024-11-20 00:53:40|42059.4|42039.4|42061.7|42041.7|42061.7|42041.7|42059.4|42039.4|2
1732069050000|2024-11-20 02:17:30|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|3
1732064030000|2024-11-20 00:53:50|42059.4|42039.4|42059.2|42039.2|42059.4|42039.4|42059.2|42039.2|3
1732069060000|2024-11-20 02:17:40|42084.8|42064.8|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|1
1732064040000|2024-11-20 00:54:00|42059.4|42039.4|42056.9|42036.9|42059.4|42039.4|42056.9|42036.9|2
1732069070000|2024-11-20 02:17:50|42084.9|42064.9|42087.1|42067.1|42089.8|42069.8|42084.9|42064.9|0
1732064060000|2024-11-20 00:54:20|42054.4|42034.4|42052.1|42032.1|42054.4|42034.4|42052.1|42032.1|4
1732069080000|2024-11-20 02:18:00|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|0
1732064070000|2024-11-20 00:54:30|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|1
1732069090000|2024-11-20 02:18:10|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.6|42064.6|0
1732064080000|2024-11-20 00:54:40|42051.9|42031.9|42047.1|42027.1|42051.9|42031.9|42047.1|42027.1|2
1732069120000|2024-11-20 02:18:40|42082.4|42062.4|42087.1|42067.1|42087.1|42067.1|42082.3|42062.3|5
1732064090000|2024-11-20 00:54:50|42049.6|42029.6|42051.9|42031.9|42051.9|42031.9|42047.1|42027.1|12
1732069130000|2024-11-20 02:18:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|1
1732064100000|2024-11-20 00:55:00|42052.1|42032.1|42051.9|42031.9|42052.1|42032.1|42051.9|42031.9|2
1732069140000|2024-11-20 02:19:00|42087.1|42067.1|42089.6|42069.6|42089.8|42069.8|42087.1|42067.1|0
1732064130000|2024-11-20 00:55:30|||||||||3
1732069150000|2024-11-20 02:19:10|42089.8|42069.8|42092.1|42072.1|42092.1|42072.1|42089.6|42069.6|0
1732064150000|2024-11-20 00:55:50|42049.6|42029.6|42047.3|42027.3|42051.9|42031.9|42047.1|42027.1|1
1732069160000|2024-11-20 02:19:20|42091.9|42071.9|42092.1|42072.1|42092.1|42072.1|42091.9|42071.9|0
1732064170000|2024-11-20 00:56:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|1
1732069170000|2024-11-20 02:19:30|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732064180000|2024-11-20 00:56:20|||||||||9
1732069180000|2024-11-20 02:19:40|42094.6|42074.6|42094.6|42074.6|42096.9|42076.9|42094.6|42074.6|1
1732064200000|2024-11-20 00:56:40|42039.9|42019.9|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|2
1732069190000|2024-11-20 02:19:50|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|8
1732064210000|2024-11-20 00:56:50|42037.3|42017.3|42034.9|42014.9|42037.3|42017.3|42034.9|42014.9|6
1732069200000|2024-11-20 02:20:00|42094.8|42074.8|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|2
1732064220000|2024-11-20 00:57:00|42032.6|42012.6|42025.3|42005.3|42032.6|42012.6|42025.3|42005.3|2
1732069210000|2024-11-20 02:20:10|42087.3|42067.3|42087.1|42067.1|42087.3|42067.3|42087.1|42067.1|0
1732064230000|2024-11-20 00:57:10|42023|42003|42024.8|42004.8|42027.3|42007.3|42022.8|42002.8|6
1732069220000|2024-11-20 02:20:20|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732064240000|2024-11-20 00:57:20|42022.3|42002.3|42024.6|42004.6|42024.6|42004.6|42022.3|42002.3|13
1732069230000|2024-11-20 02:20:30|42082.3|42062.3|42079.8|42059.8|42082.3|42062.3|42079.8|42059.8|2
1732064250000|2024-11-20 00:57:30|42026.9|42006.9|42024.6|42004.6|42026.9|42006.9|42024.6|42004.6|11
1732069240000|2024-11-20 02:20:40|42077.3|42057.3|42072.3|42052.3|42077.4|42057.4|42072.3|42052.3|5
1732064260000|2024-11-20 00:57:40|||||||||1
1732069250000|2024-11-20 02:20:50|42076.9|42056.9|42074.6|42054.6|42077.1|42057.1|42074.6|42054.6|0
1732064270000|2024-11-20 00:57:50|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42021.9|42001.9|5
1732069260000|2024-11-20 02:21:00|42076.9|42056.9|42072.1|42052.1|42077.1|42057.1|42072.1|42052.1|0
1732064280000|2024-11-20 00:58:00|||||||||5
1732069270000|2024-11-20 02:21:10|42069.8|42049.8|42072.1|42052.1|42072.3|42052.3|42069.8|42049.8|0
1732064290000|2024-11-20 00:58:10|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|4
1732069280000|2024-11-20 02:21:20|42072.3|42052.3|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|0
1732064300000|2024-11-20 00:58:20|42021.9|42001.9|42024.2|42004.2|42024.2|42004.2|42021.9|42001.9|4
1732069290000|2024-11-20 02:21:30|42074.6|42054.6|42074.8|42054.8|42077.1|42057.1|42074.6|42054.6|0
1732064310000|2024-11-20 00:58:30|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|1
1732069300000|2024-11-20 02:21:40|42074.6|42054.6|42067.4|42047.4|42074.6|42054.6|42067.4|42047.4|7
1732064320000|2024-11-20 00:58:40|||||||||1
1732069310000|2024-11-20 02:21:50|42067.3|42047.3|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|1
1732064330000|2024-11-20 00:58:50|42021.9|42001.9|42024.6|42004.6|42024.6|42004.6|42021.9|42001.9|0
1732069320000|2024-11-20 02:22:00|42071.9|42051.9|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|0
1732064340000|2024-11-20 00:59:00|42024.2|42004.2|41989.6|41969.6|42024.2|42004.2|41989.6|41969.6|83
1732069330000|2024-11-20 02:22:10|42067.3|42047.3|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732064350000|2024-11-20 00:59:10|41992.1|41972.1|42009.2|41989.2|42009.4|41989.4|41992.1|41972.1|14
1732069340000|2024-11-20 02:22:20|42064.8|42044.8|42069.6|42049.6|42069.6|42049.6|42064.8|42044.8|0
1732064360000|2024-11-20 00:59:20|42009.4|41989.4|42004.2|41984.2|42011.9|41991.9|41999.4|41979.4|17
1732069350000|2024-11-20 02:22:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42069.6|42049.6|0
1732064370000|2024-11-20 00:59:30|42004|41984|42001.7|41981.7|42004|41984|41999.4|41979.4|7
1732069360000|2024-11-20 02:22:40|42069.6|42049.6|42072.1|42052.1|42072.3|42052.3|42069.6|42049.6|3
1732064380000|2024-11-20 00:59:40|42001.5|41981.5|41999|41979|42004|41984|41996.7|41976.7|12
1732069370000|2024-11-20 02:22:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732064390000|2024-11-20 00:59:50|42001.5|41981.5|42006.5|41986.5|42006.5|41986.5|42001.5|41981.5|17
1732069380000|2024-11-20 02:23:00|42069.6|42049.6|42067.3|42047.3|42069.6|42049.6|42067.3|42047.3|1
1732069390000|2024-11-20 02:23:10|42067.1|42047.1|42067.3|42047.3|42069.6|42049.6|42067.1|42047.1|1
1732064400000|2024-11-20 01:00:00|42004|41984|41970.9|41950.9|42008.4|41988.4|41968|41948|96
1732069400000|2024-11-20 02:23:20|42071.9|42051.9|42067.1|42047.1|42071.9|42051.9|42067.1|42047.1|5
1732064410000|2024-11-20 01:00:10|41973|41953|41950.9|41930.9|41973|41953|41938.4|41918.4|54
1732069410000|2024-11-20 02:23:30|42067.3|42047.3|42069.6|42049.6|42069.6|42049.6|42067.3|42047.3|0
1732064420000|2024-11-20 01:00:20|41955.9|41935.9|41948.4|41928.4|41965.5|41945.5|41945.7|41925.7|46
1732069430000|2024-11-20 02:23:50|42067.1|42047.1|42069.6|42049.6|42069.6|42049.6|42067.1|42047.1|0
1732064430000|2024-11-20 01:00:30|41950.9|41930.9|41953.8|41933.8|41956.1|41936.1|41950.9|41930.9|35
1732069440000|2024-11-20 02:24:00|42064.8|42044.8|42067.1|42047.1|42067.3|42047.3|42064.6|42044.6|1
1732064440000|2024-11-20 01:00:40|41956.1|41936.1|41951.5|41931.5|41956.3|41936.3|41948.8|41928.8|14
1732069450000|2024-11-20 02:24:10|42064.8|42044.8|42064.8|42044.8|42067.3|42047.3|42064.6|42044.6|1
1732064450000|2024-11-20 01:00:50|41951.3|41931.3|41953.8|41933.8|41958.6|41938.6|41951.3|41931.3|6
1732069460000|2024-11-20 02:24:20|42067.1|42047.1|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732064460000|2024-11-20 01:01:00|41954.2|41934.2|41998.2|41978.2|41998.2|41978.2|41953.8|41933.8|54
1732069470000|2024-11-20 02:24:30|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|0
1732064470000|2024-11-20 01:01:10|41995.9|41975.9|41985.7|41965.7|41995.9|41975.9|41985.7|41965.7|29
1732069480000|2024-11-20 02:24:40|42067.1|42047.1|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|0
1732064480000|2024-11-20 01:01:20|41985.9|41965.9|41983.2|41963.2|41986.1|41966.1|41978.4|41958.4|18
1732069490000|2024-11-20 02:24:50|42069.6|42049.6|42072.1|42052.1|42072.1|42052.1|42069.6|42049.6|9
1732064490000|2024-11-20 01:01:30|41980.9|41960.9|41976.3|41956.3|41985.9|41965.9|41976.3|41956.3|21
1732069520000|2024-11-20 02:25:20|42074.4|42054.4|42074.8|42054.8|42076.9|42056.9|42072.1|42052.1|13
1732064500000|2024-11-20 01:01:40|41976.1|41956.1|41986.5|41966.5|41986.5|41966.5|41976.1|41956.1|15
1732069530000|2024-11-20 02:25:30|42074.6|42054.6|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|1
1732064510000|2024-11-20 01:01:50|41988.8|41968.8|42003.8|41983.8|42003.8|41983.8|41988.8|41968.8|16
1732069540000|2024-11-20 02:25:40|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|14
1732064520000|2024-11-20 01:02:00|42008.6|41988.6|42018.6|41998.6|42021.3|42001.3|42006.1|41986.1|14
1732069550000|2024-11-20 02:25:50|42074.8|42054.8|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|2
1732064530000|2024-11-20 01:02:10|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42013.8|41993.8|11
1732069560000|2024-11-20 02:26:00|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1732064540000|2024-11-20 01:02:20|42023.6|42003.6|42021.3|42001.3|42023.8|42003.8|42018.8|41998.8|13
1732069570000|2024-11-20 02:26:10|42077.1|42057.1|42074.8|42054.8|42077.1|42057.1|42074.8|42054.8|0
1732064550000|2024-11-20 01:02:30|42019|41999|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|8
1732069580000|2024-11-20 02:26:20|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|2
1732064560000|2024-11-20 01:02:40|42021.1|42001.1|42023.6|42003.6|42023.8|42003.8|42016.3|41996.3|14
1732069590000|2024-11-20 02:26:30|42077.5|42057.5|42077.1|42057.1|42079.8|42059.8|42074.8|42054.8|0
1732064570000|2024-11-20 01:02:50|42023.8|42003.8|42019|41999|42023.8|42003.8|42018.8|41998.8|2
1732069600000|2024-11-20 02:26:40|42074.8|42054.8|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|0
1732064580000|2024-11-20 01:03:00|42021.3|42001.3|42018.8|41998.8|42026.1|42006.1|42018.8|41998.8|9
1732069610000|2024-11-20 02:26:50|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|5
1732064590000|2024-11-20 01:03:10|42021.3|42001.3|42008.8|41988.8|42021.3|42001.3|42008.8|41988.8|4
1732069620000|2024-11-20 02:27:00|42077.5|42057.5|42079.8|42059.8|42079.8|42059.8|42077.5|42057.5|1
1732064600000|2024-11-20 01:03:20|42011.1|41991.1|42006.3|41986.3|42011.3|41991.3|42006.1|41986.1|15
1732069630000|2024-11-20 02:27:10|42082.3|42062.3|42082.3|42062.3|42082.5|42062.5|42082.3|42062.3|0
1732064610000|2024-11-20 01:03:30|42006.1|41986.1|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|3
1732069640000|2024-11-20 02:27:20|42082.1|42062.1|42084.8|42064.8|42084.8|42064.8|42080|42060|3
1732064620000|2024-11-20 01:03:40|42001.3|41981.3|42008.8|41988.8|42011.1|41991.1|42001.3|41981.3|9
1732069650000|2024-11-20 02:27:30|42087.1|42067.1|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|1
1732064630000|2024-11-20 01:03:50|42011.1|41991.1|42003.6|41983.6|42011.1|41991.1|42003.6|41983.6|5
1732069660000|2024-11-20 02:27:40|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1732064640000|2024-11-20 01:04:00|42004|41984|42006.1|41986.1|42008.8|41988.8|42001.1|41981.1|11
1732069670000|2024-11-20 02:27:50|42079.8|42059.8|42082.1|42062.1|42082.1|42062.1|42079.8|42059.8|2
1732064650000|2024-11-20 01:04:10|42003.8|41983.8|41993.8|41973.8|42006.3|41986.3|41993.6|41973.6|6
1732069680000|2024-11-20 02:28:00|42079.8|42059.8|42079.8|42059.8|42082.1|42062.1|42079.8|42059.8|2
1732064660000|2024-11-20 01:04:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|7
1732069690000|2024-11-20 02:28:10|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|0
1732064670000|2024-11-20 01:04:30|41996.5|41976.5|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|2
1732069700000|2024-11-20 02:28:20|42075|42055|42075|42055|42075|42055|42075|42055|0
1732064680000|2024-11-20 01:04:40|41998.6|41978.6|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|1
1732069710000|2024-11-20 02:28:30|42077.3|42057.3|42084.4|42064.4|42084.4|42064.4|42077.3|42057.3|0
1732064690000|2024-11-20 01:04:50|41996.1|41976.1|41993.8|41973.8|41998.8|41978.8|41993.8|41973.8|11
1732069720000|2024-11-20 02:28:40|42086.7|42066.7|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732064700000|2024-11-20 01:05:00|41994|41974|41993.8|41973.8|41998.8|41978.8|41991.3|41971.3|12
1732069730000|2024-11-20 02:28:50|42082.1|42062.1|42086.9|42066.9|42086.9|42066.9|42082.1|42062.1|1
1732064710000|2024-11-20 01:05:10|41991.3|41971.3|41988.8|41968.8|41993.8|41973.8|41988.8|41968.8|2
1732069740000|2024-11-20 02:29:00|42086.7|42066.7|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|5
1732064720000|2024-11-20 01:05:20|41988.6|41968.6|41993.6|41973.6|41994|41974|41988.6|41968.6|14
1732069750000|2024-11-20 02:29:10|42091.9|42071.9|42091.9|42071.9|42096.5|42076.5|42091.7|42071.7|0
1732064730000|2024-11-20 01:05:30|41993.4|41973.4|41984|41964|41993.6|41973.6|41984|41964|4
1732069760000|2024-11-20 02:29:20|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42087.1|42067.1|0
1732064740000|2024-11-20 01:05:40|41986.3|41966.3|41988.8|41968.8|41988.8|41968.8|41983.8|41963.8|7
1732069780000|2024-11-20 02:29:40|||||||||1
1732064750000|2024-11-20 01:05:50|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|12
1732069790000|2024-11-20 02:29:50|42092.3|42072.3|42092.1|42072.1|42096.9|42076.9|42092.1|42072.1|0
1732064760000|2024-11-20 01:06:00|41983.4|41963.4|41978.8|41958.8|41983.4|41963.4|41978.8|41958.8|11
1732069800000|2024-11-20 02:30:00|42094.4|42074.4|42101.9|42081.9|42104|42084|42092.1|42072.1|16
1732064770000|2024-11-20 01:06:10|41976.3|41956.3|41983.6|41963.6|41983.6|41963.6|41976.3|41956.3|1
1732069810000|2024-11-20 02:30:10|42101.7|42081.7|42096.9|42076.9|42101.9|42081.9|42096.9|42076.9|4
1732064780000|2024-11-20 01:06:20|41985.9|41965.9|41988.8|41968.8|41988.8|41968.8|41981.1|41961.1|7
1732069820000|2024-11-20 02:30:20|42097.1|42077.1|42096.9|42076.9|42099.4|42079.4|42092.1|42072.1|5
1732064790000|2024-11-20 01:06:30|41991.1|41971.1|41993.8|41973.8|41996.3|41976.3|41988.8|41968.8|11
1732069830000|2024-11-20 02:30:30|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.8|42069.8|3
1732069840000|2024-11-20 02:30:40|42089.6|42069.6|42094.8|42074.8|42094.8|42074.8|42089.6|42069.6|14
1732064800000|2024-11-20 01:06:40|41996.1|41976.1|42001.1|41981.1|42001.1|41981.1|41991.3|41971.3|7
1732069850000|2024-11-20 02:30:50|42097.3|42077.3|42094.6|42074.6|42102.1|42082.1|42094.6|42074.6|4
1732064810000|2024-11-20 01:06:50|42003.4|41983.4|42001.1|41981.1|42003.4|41983.4|42000.9|41980.9|3
1732069860000|2024-11-20 02:31:00|42094.4|42074.4|42099.6|42079.6|42099.8|42079.8|42094.4|42074.4|4
1732064820000|2024-11-20 01:07:00|42000.7|41980.7|41993.6|41973.6|42000.7|41980.7|41993.6|41973.6|1
1732069870000|2024-11-20 02:31:10|42097.3|42077.3|42097.1|42077.1|42099.8|42079.8|42094.6|42074.6|9
1732064830000|2024-11-20 01:07:10|41993.4|41973.4|41998.6|41978.6|41998.6|41978.6|41993.4|41973.4|0
1732069880000|2024-11-20 02:31:20|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|6
1732064840000|2024-11-20 01:07:20|42000.9|41980.9|41996.1|41976.1|42001.1|41981.1|41996.1|41976.1|6
1732069890000|2024-11-20 02:31:30|42102.5|42082.5|42104.8|42084.8|42104.8|42084.8|42102.3|42082.3|0
1732064850000|2024-11-20 01:07:30|||||||||2
1732069900000|2024-11-20 02:31:40|42102.3|42082.3|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|3
1732064860000|2024-11-20 01:07:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.6|41973.6|3
1732069910000|2024-11-20 02:31:50|42099.6|42079.6|42099.8|42079.8|42099.8|42079.8|42099.6|42079.6|1
1732064870000|2024-11-20 01:07:50|41996.1|41976.1|41998.4|41978.4|41998.4|41978.4|41996.1|41976.1|0
1732069920000|2024-11-20 02:32:00|42102.3|42082.3|42094.6|42074.6|42102.3|42082.3|42094.6|42074.6|1
1732064880000|2024-11-20 01:08:00|41996.3|41976.3|41993.6|41973.6|41998.4|41978.4|41993.6|41973.6|1
1732069930000|2024-11-20 02:32:10|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|0
1732064890000|2024-11-20 01:08:10|41991.1|41971.1|41986.3|41966.3|41996.3|41976.3|41986.3|41966.3|11
1732069940000|2024-11-20 02:32:20|42095|42075|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732064900000|2024-11-20 01:08:20|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|2
1732069950000|2024-11-20 02:32:30|42097.1|42077.1|42102.3|42082.3|42104.8|42084.8|42097.1|42077.1|4
1732064910000|2024-11-20 01:08:30|41983.6|41963.6|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|1
1732069960000|2024-11-20 02:32:40|42104.6|42084.6|42102.3|42082.3|42104.8|42084.8|42102.3|42082.3|2
1732064920000|2024-11-20 01:08:40|41981.1|41961.1|41983.8|41963.8|41983.8|41963.8|41981.1|41961.1|0
1732069970000|2024-11-20 02:32:50|42102.1|42082.1|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|17
1732064930000|2024-11-20 01:08:50|41981.3|41961.3|41978.8|41958.8|41983.8|41963.8|41978.8|41958.8|1
1732069980000|2024-11-20 02:33:00|42104.4|42084.4|42097.5|42077.5|42104.4|42084.4|42094.6|42074.6|11
1732064940000|2024-11-20 01:09:00|41979|41959|41988.8|41968.8|41988.8|41968.8|41979|41959|4
1732069990000|2024-11-20 02:33:10|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|5
1732064950000|2024-11-20 01:09:10|41991.3|41971.3|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1732070000000|2024-11-20 02:33:20|42099.8|42079.8|42102.1|42082.1|42102.1|42082.1|42097.3|42077.3|3
1732064970000|2024-11-20 01:09:30|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|3
1732070010000|2024-11-20 02:33:30|42101.9|42081.9|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|9
1732064980000|2024-11-20 01:09:40|41993.6|41973.6|41994|41974|41994|41974|41991.3|41971.3|28
1732070020000|2024-11-20 02:33:40|42097.1|42077.1|42092.3|42072.3|42097.1|42077.1|42092.3|42072.3|3
1732064990000|2024-11-20 01:09:50|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41991.3|41971.3|16
1732070030000|2024-11-20 02:33:50|42092.5|42072.5|42089.6|42069.6|42094.8|42074.8|42087.1|42067.1|2
1732065000000|2024-11-20 01:10:00|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41993.8|41973.8|9
1732070040000|2024-11-20 02:34:00|42089.4|42069.4|42082.1|42062.1|42089.4|42069.4|42082.1|42062.1|3
1732065010000|2024-11-20 01:10:10|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|4
1732070050000|2024-11-20 02:34:10|42082.3|42062.3|42082.3|42062.3|42084.8|42064.8|42079.8|42059.8|6
1732065020000|2024-11-20 01:10:20|41999|41979|42001.3|41981.3|42003.8|41983.8|41999|41979|3
1732070060000|2024-11-20 02:34:20|42082.1|42062.1|42077.3|42057.3|42084.8|42064.8|42077.1|42057.1|3
1732065030000|2024-11-20 01:10:30|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42001.3|41981.3|7
1732070070000|2024-11-20 02:34:30|42077.5|42057.5|42082.1|42062.1|42082.3|42062.3|42077.5|42057.5|1
1732065040000|2024-11-20 01:10:40|42001.3|41981.3|41998.8|41978.8|42003.6|41983.6|41998.6|41978.6|6
1732070080000|2024-11-20 02:34:40|42079.8|42059.8|42082.3|42062.3|42082.3|42062.3|42077.3|42057.3|3
1732065050000|2024-11-20 01:10:50|41998.6|41978.6|41993.4|41973.4|41998.6|41978.6|41991.1|41971.1|8
1732070090000|2024-11-20 02:34:50|42080|42060|42082.1|42062.1|42082.3|42062.3|42079.8|42059.8|13
1732065060000|2024-11-20 01:11:00|41993.2|41973.2|41983.4|41963.4|41993.2|41973.2|41983.4|41963.4|8
1732070100000|2024-11-20 02:35:00|42082.3|42062.3|42087.3|42067.3|42087.3|42067.3|42082.3|42062.3|1
1732065070000|2024-11-20 01:11:10|41980.9|41960.9|41973.8|41953.8|41980.9|41960.9|41973.8|41953.8|3
1732070110000|2024-11-20 02:35:10|42089.8|42069.8|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|4
1732065080000|2024-11-20 01:11:20|41975.9|41955.9|41976.1|41956.1|41978.6|41958.6|41973.8|41953.8|6
1732070120000|2024-11-20 02:35:20|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42087.3|42067.3|2
1732065090000|2024-11-20 01:11:30|41973.6|41953.6|41978.4|41958.4|41978.8|41958.8|41973.6|41953.6|4
1732070130000|2024-11-20 02:35:30|42089.6|42069.6|42087.3|42067.3|42089.8|42069.8|42084.8|42064.8|1
1732065100000|2024-11-20 01:11:40|41976.3|41956.3|41966.3|41946.3|41978.8|41958.8|41966.3|41946.3|5
1732070140000|2024-11-20 02:35:40|42087.1|42067.1|42092.3|42072.3|42092.3|42072.3|42087.1|42067.1|1
1732065110000|2024-11-20 01:11:50|41963.8|41943.8|41963.6|41943.6|41966.1|41946.1|41961.5|41941.5|3
1732070150000|2024-11-20 02:35:50|42092.5|42072.5|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|1
1732065120000|2024-11-20 01:12:00|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.6|41943.6|0
1732070160000|2024-11-20 02:36:00|42095|42075|42102.1|42082.1|42102.1|42082.1|42094.8|42074.8|1
1732065130000|2024-11-20 01:12:10|41966.1|41946.1|41963.8|41943.8|41966.3|41946.3|41963.6|41943.6|1
1732070170000|2024-11-20 02:36:10|42102.3|42082.3|42099.6|42079.6|42104.8|42084.8|42097.5|42077.5|4
1732065140000|2024-11-20 01:12:20|41966.3|41946.3|41961.3|41941.3|41966.3|41946.3|41961.3|41941.3|1
1732070180000|2024-11-20 02:36:20|42102.1|42082.1|42097.3|42077.3|42102.1|42082.1|42097.3|42077.3|0
1732065150000|2024-11-20 01:12:30|41959|41939|41956.5|41936.5|41959|41939|41956.5|41936.5|2
1732070190000|2024-11-20 02:36:30|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42097.1|42077.1|1
1732065160000|2024-11-20 01:12:40|41956.3|41936.3|41961.1|41941.1|41961.1|41941.1|41956.1|41936.1|3
1732070200000|2024-11-20 02:36:40|42097.1|42077.1|42101.9|42081.9|42101.9|42081.9|42097.1|42077.1|0
1732065170000|2024-11-20 01:12:50|41961.3|41941.3|41966.1|41946.1|41966.1|41946.1|41961.1|41941.1|3
1732070210000|2024-11-20 02:36:50|42099.6|42079.6|42104.6|42084.6|42104.6|42084.6|42097.1|42077.1|1
1732065180000|2024-11-20 01:13:00|41963.6|41943.6|41963.6|41943.6|41966.1|41946.1|41961.1|41941.1|2
1732070220000|2024-11-20 02:37:00|42104.8|42084.8|42104.6|42084.6|42106.9|42086.9|42102.1|42082.1|7
1732065190000|2024-11-20 01:13:10|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|2
1732070230000|2024-11-20 02:37:10|42102.1|42082.1|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|0
1732065200000|2024-11-20 01:13:20|41961.1|41941.1|41958.8|41938.8|41963.8|41943.8|41958.8|41938.8|5
1732070240000|2024-11-20 02:37:20|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|1
1732065210000|2024-11-20 01:13:30|41956.5|41936.5|41958.8|41938.8|41958.8|41938.8|41956.5|41936.5|2
1732070250000|2024-11-20 02:37:30|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732065220000|2024-11-20 01:13:40|41956.5|41936.5|41956.3|41936.3|41958.8|41938.8|41956.3|41936.3|2
1732070260000|2024-11-20 02:37:40|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42092.3|42072.3|1
1732065230000|2024-11-20 01:13:50|41956.1|41936.1|41956.3|41936.3|41958.8|41938.8|41956.1|41936.1|2
1732070270000|2024-11-20 02:37:50|42097.1|42077.1|42097.3|42077.3|42097.3|42077.3|42094.8|42074.8|0
1732065240000|2024-11-20 01:14:00|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|6
1732070280000|2024-11-20 02:38:00|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|2
1732065250000|2024-11-20 01:14:10|41953.6|41933.6|41966.3|41946.3|41968.6|41948.6|41951.5|41931.5|12
1732070290000|2024-11-20 02:38:10|42092.5|42072.5|42092.1|42072.1|42094.6|42074.6|42090|42070|1
1732065260000|2024-11-20 01:14:20|41968.6|41948.6|41966.3|41946.3|41968.6|41948.6|41963.8|41943.8|0
1732070300000|2024-11-20 02:38:20|42092.3|42072.3|42099.6|42079.6|42099.8|42079.8|42092.3|42072.3|1
1732065270000|2024-11-20 01:14:30|41963.8|41943.8|41953.8|41933.8|41966.3|41946.3|41953.8|41933.8|37
1732070310000|2024-11-20 02:38:30|42097.3|42077.3|42094.6|42074.6|42099.6|42079.6|42094.6|42074.6|1
1732065280000|2024-11-20 01:14:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41953.6|41933.6|1
1732070320000|2024-11-20 02:38:40|42092.3|42072.3|42089.8|42069.8|42096.9|42076.9|42089.8|42069.8|1
1732065290000|2024-11-20 01:14:50|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41958.4|41938.4|14
1732070330000|2024-11-20 02:38:50|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42089.8|42069.8|0
1732070340000|2024-11-20 02:39:00|42089.6|42069.6|42092.3|42072.3|42096.9|42076.9|42087.1|42067.1|1
1732065300000|2024-11-20 01:15:00|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|4
1732070350000|2024-11-20 02:39:10|42094.6|42074.6|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|0
1732065310000|2024-11-20 01:15:10|41958.8|41938.8|41963.4|41943.4|41965.9|41945.9|41958.8|41938.8|5
1732070360000|2024-11-20 02:39:20|42087.5|42067.5|42092.1|42072.1|42092.3|42072.3|42087.5|42067.5|0
1732065320000|2024-11-20 01:15:20|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|3
1732070370000|2024-11-20 02:39:30|42089.8|42069.8|42087.3|42067.3|42092.1|42072.1|42087.3|42067.3|0
1732065330000|2024-11-20 01:15:30|41980.6|41960.6|41983.1|41963.1|41983.3|41963.3|41980.6|41960.6|10
1732070380000|2024-11-20 02:39:40|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|0
1732065340000|2024-11-20 01:15:40|41985.4|41965.4|41985.6|41965.6|41985.6|41965.6|41983.1|41963.1|5
1732070390000|2024-11-20 02:39:50|42087.3|42067.3|42092.1|42072.1|42092.1|42072.1|42084.8|42064.8|0
1732065350000|2024-11-20 01:15:50|41980.8|41960.8|41985.6|41965.6|41985.6|41965.6|41980.8|41960.8|4
1732065360000|2024-11-20 01:16:00|41985.8|41965.8|41987.9|41967.9|41990.8|41970.8|41985.6|41965.6|7
1732070400000|2024-11-20 02:40:00|42089.8|42069.8|42094.6|42074.6|42094.6|42074.6|42089.8|42069.8|0
1732065370000|2024-11-20 01:16:10|41983.1|41963.1|41985.8|41965.8|41985.8|41965.8|41980.9|41960.9|1
1732070410000|2024-11-20 02:40:10|42092.3|42072.3|42092.3|42072.3|42094.8|42074.8|42092.1|42072.1|2
1732065380000|2024-11-20 01:16:20|41985.6|41965.6|41983.1|41963.1|41985.9|41965.9|41980.9|41960.9|5
1732070420000|2024-11-20 02:40:20|42092.1|42072.1|42089.6|42069.6|42094.6|42074.6|42089.6|42069.6|2
1732065390000|2024-11-20 01:16:30|41980.8|41960.8|41973.8|41953.8|41985.8|41965.8|41973.8|41953.8|3
1732070430000|2024-11-20 02:40:30|42087.3|42067.3|42087.1|42067.1|42092.1|42072.1|42087.1|42067.1|2
1732065400000|2024-11-20 01:16:40|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|1
1732070440000|2024-11-20 02:40:40|42084.8|42064.8|42089.8|42069.8|42089.8|42069.8|42084.8|42064.8|1
1732065410000|2024-11-20 01:16:50|41975.9|41955.9|41978.1|41958.1|41978.3|41958.3|41973.4|41953.4|0
1732070450000|2024-11-20 02:40:50|42089.6|42069.6|42087.1|42067.1|42092.1|42072.1|42084.8|42064.8|0
1732065420000|2024-11-20 01:17:00|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|1
1732070460000|2024-11-20 02:41:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732065430000|2024-11-20 01:17:10|41975.8|41955.8|41980.8|41960.8|41980.8|41960.8|41975.8|41955.8|1
1732070470000|2024-11-20 02:41:10|42082.3|42062.3|42077.3|42057.3|42082.3|42062.3|42077.1|42057.1|3
1732065440000|2024-11-20 01:17:20|41978.4|41958.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|1
1732070480000|2024-11-20 02:41:20|42074.8|42054.8|42079.6|42059.6|42079.6|42059.6|42074.8|42054.8|2
1732065450000|2024-11-20 01:17:30|41978.6|41958.6|41981|41961|41981|41961|41978.4|41958.4|2
1732070490000|2024-11-20 02:41:30|42077.3|42057.3|42074.8|42054.8|42079.6|42059.6|42072.5|42052.5|4
1732065460000|2024-11-20 01:17:40|41981.1|41961.1|41988.1|41968.1|41988.1|41968.1|41981.1|41961.1|1
1732070500000|2024-11-20 02:41:40|42072.1|42052.1|42079.6|42059.6|42082.1|42062.1|42072.1|42052.1|7
1732065470000|2024-11-20 01:17:50|41990.4|41970.4|41986.1|41966.1|41990.6|41970.6|41985.8|41965.8|0
1732070510000|2024-11-20 02:41:50|42077.3|42057.3|42077.1|42057.1|42077.3|42057.3|42074.8|42054.8|1
1732065480000|2024-11-20 01:18:00|41986|41966|41976|41956|41986.1|41966.1|41976|41956|5
1732070520000|2024-11-20 02:42:00|42074.8|42054.8|42079.4|42059.4|42079.6|42059.6|42074.8|42054.8|6
1732065490000|2024-11-20 01:18:10|41973.6|41953.6|41973.5|41953.5|41976|41956|41971.1|41951.1|1
1732070530000|2024-11-20 02:42:10|42079.6|42059.6|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|5
1732065500000|2024-11-20 01:18:20|41976|41956|41976.1|41956.1|41978.3|41958.3|41971.3|41951.3|11
1732070540000|2024-11-20 02:42:20|42079.4|42059.4|42077.3|42057.3|42082.1|42062.1|42077.3|42057.3|0
1732065510000|2024-11-20 01:18:30|41976.3|41956.3|41971.3|41951.3|41978.6|41958.6|41971.3|41951.3|22
1732070550000|2024-11-20 02:42:30|42079.6|42059.6|42077.3|42057.3|42079.6|42059.6|42077.1|42057.1|1
1732065520000|2024-11-20 01:18:40|41969|41949|41971.1|41951.1|41971.3|41951.3|41968.8|41948.8|2
1732070560000|2024-11-20 02:42:40|42081.9|42061.9|42082.1|42062.1|42084.6|42064.6|42081.9|42061.9|0
1732065530000|2024-11-20 01:18:50|41968.8|41948.8|41971.1|41951.1|41971.1|41951.1|41968.6|41948.6|0
1732070570000|2024-11-20 02:42:50|42082.3|42062.3|42084.4|42064.4|42084.4|42064.4|42079.6|42059.6|0
1732065540000|2024-11-20 01:19:00|41971|41951|41971.3|41951.3|41973.6|41953.6|41968.6|41948.6|4
1732070580000|2024-11-20 02:43:00|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42079.6|42059.6|1
1732065550000|2024-11-20 01:19:10|41968.8|41948.8|41968.8|41948.8|41971.3|41951.3|41968.6|41948.6|3
1732070590000|2024-11-20 02:43:10|42081.8|42061.8|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|0
1732065560000|2024-11-20 01:19:20|41966.3|41946.3|41966.1|41946.1|41966.5|41946.5|41963.8|41943.8|2
1732070600000|2024-11-20 02:43:20|42084.3|42064.3|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|1
1732065570000|2024-11-20 01:19:30|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|7
1732070610000|2024-11-20 02:43:30|42084.4|42064.4|42079.4|42059.4|42084.4|42064.4|42079.4|42059.4|1
1732065580000|2024-11-20 01:19:40|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41971.1|41951.1|3
1732070620000|2024-11-20 02:43:40|42079.6|42059.6|42081.8|42061.8|42084.3|42064.3|42079.6|42059.6|3
1732065590000|2024-11-20 01:19:50|41971.3|41951.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|2
1732070630000|2024-11-20 02:43:50|42081.9|42061.9|42084.3|42064.3|42084.4|42064.4|42081.9|42061.9|0
1732070640000|2024-11-20 02:44:00|42081.9|42061.9|42086.8|42066.8|42086.8|42066.8|42081.9|42061.9|6
1732065600000|2024-11-20 01:20:00|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|1
1732070650000|2024-11-20 02:44:10|42091.8|42071.8|42086.8|42066.8|42091.8|42071.8|42084.5|42064.5|12
1732065610000|2024-11-20 01:20:10|41966.5|41946.5|41963.8|41943.8|41968.8|41948.8|41961.3|41941.3|8
1732070660000|2024-11-20 02:44:20|42084.5|42064.5|42086.8|42066.8|42087|42067|42084.3|42064.3|1
1732065620000|2024-11-20 01:20:20|41958.8|41938.8|41953.8|41933.8|41963.8|41943.8|41953.8|41933.8|10
1732070670000|2024-11-20 02:44:30|42084.3|42064.3|42081.8|42061.8|42084.5|42064.5|42081.8|42061.8|1
1732065630000|2024-11-20 01:20:30|41954|41934|41956.3|41936.3|41956.3|41936.3|41954|41934|3
1732070680000|2024-11-20 02:44:40|42082|42062|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|1
1732065640000|2024-11-20 01:20:40|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|1
1732070690000|2024-11-20 02:44:50|42082|42062|42079.5|42059.5|42082|42062|42079.5|42059.5|4
1732065650000|2024-11-20 01:20:50|41958.8|41938.8|41966.1|41946.1|41966.1|41946.1|41958.8|41938.8|1
1732070700000|2024-11-20 02:45:00|42077.1|42057.1|42071.8|42051.8|42077.1|42057.1|42071.8|42051.8|2
1732065660000|2024-11-20 01:21:00|41963.8|41943.8|41961.3|41941.3|41966.1|41946.1|41961.3|41941.3|2
1732070710000|2024-11-20 02:45:10|42072|42052|42074.5|42054.5|42074.5|42054.5|42071.8|42051.8|7
1732065670000|2024-11-20 01:21:10|41961.1|41941.1|41958.8|41938.8|41961.1|41941.1|41956.3|41936.3|1
1732070720000|2024-11-20 02:45:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|3
1732065680000|2024-11-20 01:21:20|41961.1|41941.1|41966.2|41946.2|41966.2|41946.2|41958.8|41938.8|10
1732070730000|2024-11-20 02:45:30|42079.1|42059.1|42084.1|42064.1|42084.1|42064.1|42079.1|42059.1|1
1732065690000|2024-11-20 01:21:30|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|1
1732070740000|2024-11-20 02:45:40|42081.8|42061.8|42089.5|42069.5|42091.8|42071.8|42081.8|42061.8|5
1732065700000|2024-11-20 01:21:40|41966.2|41946.2|41966.2|41946.2|41968.8|41948.8|41966.2|41946.2|0
1732070750000|2024-11-20 02:45:50|42091.8|42071.8|42089.5|42069.5|42094.5|42074.5|42089.5|42069.5|9
1732065710000|2024-11-20 01:21:50|41963.8|41943.8|41961.3|41941.3|41966.2|41946.2|41958.8|41938.8|0
1732070760000|2024-11-20 02:46:00|42089.3|42069.3|42091.8|42071.8|42091.8|42071.8|42087|42067|1
1732065720000|2024-11-20 01:22:00|41956.3|41936.3|41958.8|41938.8|41961.2|41941.2|41956.2|41936.2|2
1732070770000|2024-11-20 02:46:10|42092|42072|42089.5|42069.5|42092|42072|42089.3|42069.3|1
1732065730000|2024-11-20 01:22:10|41961.2|41941.2|41968.7|41948.7|41968.7|41948.7|41961.2|41941.2|11
1732070780000|2024-11-20 02:46:20|42089.3|42069.3|42089.3|42069.3|42091.8|42071.8|42087|42067|1
1732065740000|2024-11-20 01:22:20|41966.2|41946.2|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|2
1732070790000|2024-11-20 02:46:30|42087|42067|42087|42067|42091.8|42071.8|42086.8|42066.8|0
1732065750000|2024-11-20 01:22:30|41966.2|41946.2|41963.8|41943.8|41966.2|41946.2|41963.8|41943.8|0
1732070800000|2024-11-20 02:46:40|42084.6|42064.6|42086.8|42066.8|42086.8|42066.8|42084.3|42064.3|0
1732065760000|2024-11-20 01:22:40|41963.7|41943.7|41958.7|41938.7|41963.7|41943.7|41956.3|41936.3|1
1732070810000|2024-11-20 02:46:50|42087|42067|42089.3|42069.3|42091.6|42071.6|42086.8|42066.8|0
1732065770000|2024-11-20 01:22:50|41956.3|41936.3|41956.3|41936.3|41958.7|41938.7|41956.3|41936.3|0
1732070820000|2024-11-20 02:47:00|42086.8|42066.8|42089.1|42069.1|42089.3|42069.3|42086.6|42066.6|1
1732065780000|2024-11-20 01:23:00|41958.7|41938.7|41958.8|41938.8|41958.8|41938.8|41958.7|41938.7|2
1732070830000|2024-11-20 02:47:10|42086.8|42066.8|42089.3|42069.3|42089.3|42069.3|42086.8|42066.8|1
1732065790000|2024-11-20 01:23:10|41958.7|41938.7|41966|41946|41966|41946|41956.3|41936.3|2
1732070840000|2024-11-20 02:47:20|42091.8|42071.8|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|0
1732065800000|2024-11-20 01:23:20|41963.5|41943.5|41958.8|41938.8|41963.5|41943.5|41958.8|41938.8|0
1732070850000|2024-11-20 02:47:30|42089.5|42069.5|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|1
1732065810000|2024-11-20 01:23:30|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1732070860000|2024-11-20 02:47:40|42091.6|42071.6|42097|42077|42097|42077|42089.3|42069.3|3
1732065820000|2024-11-20 01:23:40|41958.8|41938.8|41956.3|41936.3|41958.8|41938.8|41956.2|41936.2|1
1732070870000|2024-11-20 02:47:50|42096.8|42076.8|42111.8|42091.8|42111.8|42091.8|42096.8|42076.8|30
1732065830000|2024-11-20 01:23:50|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|1
1732070880000|2024-11-20 02:48:00|42112|42092|42119.3|42099.3|42121.8|42101.8|42112|42092|12
1732065840000|2024-11-20 01:24:00|41958.8|41938.8|41963.5|41943.5|41963.5|41943.5|41958.8|41938.8|2
1732070890000|2024-11-20 02:48:10|42119.1|42099.1|42111.6|42091.6|42119.3|42099.3|42111.6|42091.6|5
1732065850000|2024-11-20 01:24:10|41965.8|41945.8|41966.3|41946.3|41966.3|41946.3|41965.8|41945.8|5
1732070900000|2024-11-20 02:48:20|42109.3|42089.3|42111.8|42091.8|42114.1|42094.1|42109.3|42089.3|2
1732065860000|2024-11-20 01:24:20|41966.2|41946.2|41968.7|41948.7|41971|41951|41966.2|41946.2|1
1732070910000|2024-11-20 02:48:30|42114.1|42094.1|42116.8|42096.8|42116.8|42096.8|42111.8|42091.8|6
1732065870000|2024-11-20 01:24:30|41966.3|41946.3|41968.8|41948.8|41971.3|41951.3|41966.3|41946.3|2
1732070920000|2024-11-20 02:48:40|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|42109.8|42089.8|5
1732065880000|2024-11-20 01:24:40|41971.2|41951.2|41968.8|41948.8|41971.2|41951.2|41968.7|41948.7|2
1732070930000|2024-11-20 02:48:50|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|1
1732065890000|2024-11-20 01:24:50|41971.2|41951.2|41976|41956|41976|41956|41971.2|41951.2|3
1732070940000|2024-11-20 02:49:00|42107|42087|42104.7|42084.7|42107.2|42087.2|42102.3|42082.3|0
1732065900000|2024-11-20 01:25:00|41976.2|41956.2|41971.3|41951.3|41978.3|41958.3|41971.3|41951.3|2
1732070950000|2024-11-20 02:49:10|42104.8|42084.8|42094.8|42074.8|42107.2|42087.2|42094.8|42074.8|3
1732065910000|2024-11-20 01:25:10|41968.8|41948.8|41961.3|41941.3|41968.8|41948.8|41961.2|41941.2|2
1732070960000|2024-11-20 02:49:20|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|3
1732065920000|2024-11-20 01:25:20|41961.2|41941.2|41963.9|41943.9|41963.9|41943.9|41958.8|41938.8|0
1732070970000|2024-11-20 02:49:30|42099.7|42079.7|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|2
1732065930000|2024-11-20 01:25:30|41963.7|41943.7|41968.7|41948.7|41968.7|41948.7|41963.7|41943.7|1
1732070980000|2024-11-20 02:49:40|42097.3|42077.3|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|1
1732065940000|2024-11-20 01:25:40|41966.4|41946.4|41971.2|41951.2|41971.4|41951.4|41966.4|41946.4|3
1732070990000|2024-11-20 02:49:50|42097.3|42077.3|42100|42080|42100|42080|42097.3|42077.3|3
1732065950000|2024-11-20 01:25:50|41971|41951|41968.9|41948.9|41971|41951|41968.7|41948.7|0
1732071000000|2024-11-20 02:50:00|42102.3|42082.3|42107|42087|42107|42087|42102.2|42082.2|4
1732065960000|2024-11-20 01:26:00|41966.4|41946.4|41963.9|41943.9|41966.4|41946.4|41963.7|41943.7|5
1732071010000|2024-11-20 02:50:10|42107.2|42087.2|42097|42077|42107.3|42087.3|42094.7|42074.7|5
1732065970000|2024-11-20 01:26:10|41964|41944|41966.4|41946.4|41966.4|41946.4|41963.9|41943.9|4
1732071020000|2024-11-20 02:50:20|42097.2|42077.2|42104.1|42084.1|42104.1|42084.1|42097.2|42077.2|3
1732065980000|2024-11-20 01:26:20|41963.9|41943.9|41971.4|41951.4|41971.4|41951.4|41963.9|41943.9|3
1732071030000|2024-11-20 02:50:30|42101.8|42081.8|42102|42082|42104.1|42084.1|42101.8|42081.8|2
1732065990000|2024-11-20 01:26:30|41971.5|41951.5|41973.9|41953.9|41976.5|41956.5|41971.5|41951.5|2
1732071040000|2024-11-20 02:50:40|42101.8|42081.8|42102|42082|42104.5|42084.5|42101.8|42081.8|0
1732066000000|2024-11-20 01:26:40|41973.7|41953.7|41968.7|41948.7|41973.7|41953.7|41968.7|41948.7|2
1732071050000|2024-11-20 02:50:50|42102.2|42082.2|42101.8|42081.8|42102.2|42082.2|42101.8|42081.8|0
1732066010000|2024-11-20 01:26:50|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41966.4|41946.4|2
1732071060000|2024-11-20 02:51:00|42099.5|42079.5|42104.5|42084.5|42106.8|42086.8|42099.5|42079.5|2
1732066020000|2024-11-20 01:27:00|41969|41949|41978.9|41958.9|41978.9|41958.9|41969|41949|4
1732071070000|2024-11-20 02:51:10|42106.8|42086.8|42102|42082|42106.8|42086.8|42099.5|42079.5|1
1732066030000|2024-11-20 01:27:10|41979|41959|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|5
1732071080000|2024-11-20 02:51:20|42101.8|42081.8|42101.6|42081.6|42104.5|42084.5|42101.6|42081.6|3
1732066040000|2024-11-20 01:27:20|41978.9|41958.9|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|11
1732071100000|2024-11-20 02:51:40|42101.8|42081.8|42097|42077|42101.8|42081.8|42097|42077|0
1732066050000|2024-11-20 01:27:30|41981.4|41961.4|42003.7|41983.7|42003.7|41983.7|41981.4|41961.4|22
1732071110000|2024-11-20 02:51:50|42097.2|42077.2|42097|42077|42099.3|42079.3|42097|42077|0
1732066060000|2024-11-20 01:27:40|42006|41986|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|3
1732071120000|2024-11-20 02:52:00|42096.8|42076.8|42087.2|42067.2|42096.8|42076.8|42087.2|42067.2|2
1732066070000|2024-11-20 01:27:50|42006|41986|41993.7|41973.7|42006.2|41986.2|41991.4|41971.4|1
1732071130000|2024-11-20 02:52:10|42087|42067|42084.7|42064.7|42087|42067|42084.7|42064.7|1
1732066080000|2024-11-20 01:28:00|41993.5|41973.5|41991.4|41971.4|41999|41979|41991.2|41971.2|15
1732071140000|2024-11-20 02:52:20|42087|42067|42087|42067|42087|42067|42087|42067|3
1732066090000|2024-11-20 01:28:10|41988.9|41968.9|41983.9|41963.9|41988.9|41968.9|41981.5|41961.5|3
1732071150000|2024-11-20 02:52:30|42086.8|42066.8|42087.2|42067.2|42087.2|42067.2|42086.8|42066.8|0
1732066100000|2024-11-20 01:28:20|41981.5|41961.5|41980.4|41960.4|41981.5|41961.5|41980.4|41960.4|8
1732071160000|2024-11-20 02:52:40|42087.3|42067.3|42094.5|42074.5|42094.5|42074.5|42087.3|42067.3|1
1732066110000|2024-11-20 01:28:30|41980.6|41960.6|41975.8|41955.8|41980.6|41960.6|41975.8|41955.8|7
1732071170000|2024-11-20 02:52:50|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|4
1732066120000|2024-11-20 01:28:40|41976|41956|41968.7|41948.7|41976|41956|41968.7|41948.7|2
1732071180000|2024-11-20 02:53:00|42094.5|42074.5|42094.5|42074.5|42096.8|42076.8|42092|42072|2
1732066130000|2024-11-20 01:28:50|41971|41951|41973.3|41953.3|41973.5|41953.5|41971|41951|2
1732071190000|2024-11-20 02:53:10|42096.8|42076.8|42097|42077|42097|42077|42096.8|42076.8|0
1732066140000|2024-11-20 01:29:00|41971|41951|41980.6|41960.6|41983.3|41963.3|41971|41951|6
1732071200000|2024-11-20 02:53:20|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|1
1732066150000|2024-11-20 01:29:10|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|0
1732071210000|2024-11-20 02:53:30|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|0
1732066160000|2024-11-20 01:29:20|41985.6|41965.6|41983.3|41963.3|41986|41966|41983.1|41963.1|3
1732071220000|2024-11-20 02:53:40|42099.5|42079.5|42097|42077|42101.8|42081.8|42096.8|42076.8|1
1732066170000|2024-11-20 01:29:30|41985.6|41965.6|41985.6|41965.6|41988.1|41968.1|41985.6|41965.6|0
1732071230000|2024-11-20 02:53:50|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.5|42079.5|2
1732066180000|2024-11-20 01:29:40|41985.8|41965.8|41983.1|41963.1|41988.1|41968.1|41983.1|41963.1|0
1732071240000|2024-11-20 02:54:00|42104.1|42084.1|42111.8|42091.8|42116.6|42096.6|42104.1|42084.1|4
1732066190000|2024-11-20 01:29:50|41980.8|41960.8|41975.6|41955.6|41980.8|41960.8|41975.6|41955.6|2
1732071250000|2024-11-20 02:54:10|42112|42092|42112.2|42092.2|42116.6|42096.6|42111.8|42091.8|0
1732066200000|2024-11-20 01:30:00|41973.3|41953.3|41985.6|41965.6|41985.8|41965.8|41961|41941|8
1732071260000|2024-11-20 02:54:20|42112|42092|42112|42092|42112|42092|42109.5|42089.5|3
1732066210000|2024-11-20 01:30:10|41983.3|41963.3|41983.3|41963.3|41985.8|41965.8|41980.8|41960.8|2
1732071270000|2024-11-20 02:54:30|42112.2|42092.2|42112|42092|42114.5|42094.5|42109.7|42089.7|1
1732066220000|2024-11-20 01:30:20|41980.8|41960.8|41988.3|41968.3|41988.3|41968.3|41980.6|41960.6|2
1732071280000|2024-11-20 02:54:40|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|8
1732066230000|2024-11-20 01:30:30|41988.5|41968.5|41983.5|41963.5|41990.8|41970.8|41983.5|41963.5|1
1732071290000|2024-11-20 02:54:50|42109.7|42089.7|42109.7|42089.7|42112|42092|42109.5|42089.5|1
1732066240000|2024-11-20 01:30:40|41983.3|41963.3|41973.5|41953.5|41983.3|41963.3|41971.2|41951.2|1
1732071300000|2024-11-20 02:55:00|42109.5|42089.5|42109.5|42089.5|42112|42092|42109.5|42089.5|2
1732066250000|2024-11-20 01:30:50|41971.2|41951.2|41965.8|41945.8|41973.5|41953.5|41963.1|41943.1|9
1732071310000|2024-11-20 02:55:10|42107.2|42087.2|42104.9|42084.9|42109.9|42089.9|42104.9|42084.9|0
1732066260000|2024-11-20 01:31:00|41965.6|41945.6|41963.5|41943.5|41965.8|41945.8|41958.5|41938.5|4
1732071320000|2024-11-20 02:55:20|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.5|42084.5|2
1732066270000|2024-11-20 01:31:10|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|2
1732071330000|2024-11-20 02:55:30|42102.4|42082.4|42099.7|42079.7|42102.4|42082.4|42099.7|42079.7|0
1732066280000|2024-11-20 01:31:20|41976|41956|41973.3|41953.3|41976|41956|41970.6|41950.6|0
1732071340000|2024-11-20 02:55:40|42102.2|42082.2|42104.7|42084.7|42104.7|42084.7|42102|42082|0
1732066290000|2024-11-20 01:31:30|41975.6|41955.6|41980.6|41960.6|41980.6|41960.6|41973.3|41953.3|8
1732071350000|2024-11-20 02:55:50|42104.9|42084.9|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|2
1732066300000|2024-11-20 01:31:40|41985.2|41965.2|41983.5|41963.5|41985.8|41965.8|41980.6|41960.6|7
1732071360000|2024-11-20 02:56:00|42109.9|42089.9|42112|42092|42114.5|42094.5|42109.5|42089.5|10
1732066310000|2024-11-20 01:31:50|41985.8|41965.8|41996.2|41976.2|41998.7|41978.7|41985.8|41965.8|3
1732071370000|2024-11-20 02:56:10|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|1
1732066320000|2024-11-20 01:32:00|41996.4|41976.4|41998.5|41978.5|42003.7|41983.7|41996|41976|4
1732071380000|2024-11-20 02:56:20|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42107|42087|0
1732066330000|2024-11-20 01:32:10|41996|41976|41991.2|41971.2|41998.5|41978.5|41988.9|41968.9|1
1732071390000|2024-11-20 02:56:30|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1732066340000|2024-11-20 01:32:20|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.7|41968.7|0
1732071400000|2024-11-20 02:56:40|42107.2|42087.2|42107.2|42087.2|42112|42092|42107.2|42087.2|7
1732066350000|2024-11-20 01:32:30|41988.9|41968.9|41991|41971|41993.7|41973.7|41988.7|41968.7|4
1732071410000|2024-11-20 02:56:50|42104.9|42084.9|42104.7|42084.7|42104.9|42084.9|42104.7|42084.7|0
1732066360000|2024-11-20 01:32:40|41991.2|41971.2|41996|41976|41996|41976|41991|41971|0
1732071420000|2024-11-20 02:57:00|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42099.9|42079.9|1
1732066370000|2024-11-20 01:32:50|41993.5|41973.5|41981.6|41961.6|41995.8|41975.8|41981.6|41961.6|3
1732071430000|2024-11-20 02:57:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|1
1732066380000|2024-11-20 01:33:00|41983.9|41963.9|41998.1|41978.1|41998.1|41978.1|41983.7|41963.7|7
1732071440000|2024-11-20 02:57:20|42104.7|42084.7|42112.2|42092.2|42114.7|42094.7|42104.7|42084.7|2
1732066390000|2024-11-20 01:33:10|41995.8|41975.8|41991|41971|41995.8|41975.8|41990.8|41970.8|1
1732071450000|2024-11-20 02:57:30|42109.9|42089.9|42112.2|42092.2|42112.2|42092.2|42109.9|42089.9|1
1732066400000|2024-11-20 01:33:20|41993.5|41973.5|41990.8|41970.8|41995.8|41975.8|41988.3|41968.3|1
1732071460000|2024-11-20 02:57:40|42109.9|42089.9|42107.2|42087.2|42112.2|42092.2|42107.2|42087.2|0
1732066410000|2024-11-20 01:33:30|41988.5|41968.5|41985.8|41965.8|41990.8|41970.8|41981.2|41961.2|0
1732071470000|2024-11-20 02:57:50|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|0
1732066420000|2024-11-20 01:33:40|41986|41966|41983.1|41963.1|41990.8|41970.8|41983.1|41963.1|5
1732071480000|2024-11-20 02:58:00|42107.4|42087.4|42105|42085|42112|42092|42105|42085|0
1732066430000|2024-11-20 01:33:50|41983.3|41963.3|41980.8|41960.8|41983.5|41963.5|41980.8|41960.8|1
1732071490000|2024-11-20 02:58:10|42107.4|42087.4|42112|42092|42112|42092|42107.2|42087.2|0
1732066440000|2024-11-20 01:34:00|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.3|41958.3|0
1732071500000|2024-11-20 02:58:20|42109.7|42089.7|42112|42092|42114.3|42094.3|42109.7|42089.7|0
1732066450000|2024-11-20 01:34:10|41978.3|41958.3|41973.7|41953.7|41978.3|41958.3|41973.5|41953.5|3
1732071510000|2024-11-20 02:58:30|42114.3|42094.3|42114.7|42094.7|42114.7|42094.7|42114.3|42094.3|0
1732066460000|2024-11-20 01:34:20|41976|41956|41988.5|41968.5|41988.5|41968.5|41976|41956|0
1732071520000|2024-11-20 02:58:40|42114.5|42094.5|42109.9|42089.9|42114.7|42094.7|42109.7|42089.7|0
1732066470000|2024-11-20 01:34:30|41986.2|41966.2|41998.5|41978.5|41998.5|41978.5|41986.2|41966.2|4
1732071530000|2024-11-20 02:58:50|42112.2|42092.2|42114.7|42094.7|42114.7|42094.7|42109.7|42089.7|0
1732066480000|2024-11-20 01:34:40|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|0
1732071540000|2024-11-20 02:59:00|42117|42097|42122|42102|42122|42102|42117|42097|2
1732066490000|2024-11-20 01:34:50|41993.7|41973.7|41998.7|41978.7|42001|41981|41993.7|41973.7|2
1732071550000|2024-11-20 02:59:10|42122.2|42102.2|42119.5|42099.5|42124.5|42104.5|42119.5|42099.5|0
1732066500000|2024-11-20 01:35:00|42001.2|41981.2|41996.4|41976.4|42001.2|41981.2|41996|41976|1
1732071560000|2024-11-20 02:59:20|42117.2|42097.2|42109.9|42089.9|42117.2|42097.2|42109.9|42089.9|0
1732066510000|2024-11-20 01:35:10|41996.2|41976.2|41998.5|41978.5|42001|41981|41993.7|41973.7|0
1732071570000|2024-11-20 02:59:30|42110.1|42090.1|42114.5|42094.5|42117|42097|42110.1|42090.1|1
1732066520000|2024-11-20 01:35:20|41996.2|41976.2|41993.7|41973.7|41998.5|41978.5|41993.7|41973.7|0
1732071580000|2024-11-20 02:59:40|42112.2|42092.2|42114.5|42094.5|42114.5|42094.5|42109.7|42089.7|0
1732066530000|2024-11-20 01:35:30|41991|41971|41996.2|41976.2|41996.2|41976.2|41991|41971|0
1732071590000|2024-11-20 02:59:50|42112|42092|42117|42097|42117|42097|42112|42092|1
1732066540000|2024-11-20 01:35:40|41996|41976|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|1
1732071600000|2024-11-20 03:00:00|42112.4|42092.4|42117.2|42097.2|42119.7|42099.7|42112.4|42092.4|3
1732066550000|2024-11-20 01:35:50|41996|41976|41991|41971|41996.2|41976.2|41991|41971|1
1732071610000|2024-11-20 03:00:10|42119.7|42099.7|42114.7|42094.7|42119.7|42099.7|42114.7|42094.7|1
1732066560000|2024-11-20 01:36:00|41993.3|41973.3|42003.5|41983.5|42005.8|41985.8|41993.3|41973.3|2
1732071620000|2024-11-20 03:00:20|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1732066570000|2024-11-20 01:36:10|42006|41986|41998.5|41978.5|42006|41986|41998.5|41978.5|1
1732071630000|2024-11-20 03:00:30|42114.7|42094.7|42117.2|42097.2|42117.2|42097.2|42112.6|42092.6|0
1732066580000|2024-11-20 01:36:20|41998.7|41978.7|41996|41976|41998.7|41978.7|41996|41976|0
1732071640000|2024-11-20 03:00:40|42117.4|42097.4|42117.2|42097.2|42117.4|42097.4|42114.7|42094.7|1
1732066590000|2024-11-20 01:36:30|41993.7|41973.7|41986.2|41966.2|41993.7|41973.7|41986.2|41966.2|2
1732071650000|2024-11-20 03:00:50|42114.9|42094.9|42114.7|42094.7|42114.9|42094.9|42114.5|42094.5|2
1732066600000|2024-11-20 01:36:40|41988.5|41968.5|41988.5|41968.5|41991|41971|41983.7|41963.7|1
1732071660000|2024-11-20 03:01:00|42114.5|42094.5|42112|42092|42114.7|42094.7|42109.7|42089.7|0
1732066610000|2024-11-20 01:36:50|41986.2|41966.2|41981.2|41961.2|41988.5|41968.5|41981|41961|2
1732071670000|2024-11-20 03:01:10|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|1
1732066620000|2024-11-20 01:37:00|41986|41966|41986|41966|41986|41966|41981.2|41961.2|1
1732071680000|2024-11-20 03:01:20|42109.9|42089.9|42114.7|42094.7|42114.7|42094.7|42109.9|42089.9|2
1732066630000|2024-11-20 01:37:10|41983.9|41963.9|41993.5|41973.5|41993.5|41973.5|41983.9|41963.9|0
1732071690000|2024-11-20 03:01:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|3
1732066640000|2024-11-20 01:37:20|41991|41971|41993.5|41973.5|41995.8|41975.8|41991|41971|1
1732071700000|2024-11-20 03:01:40|42117.2|42097.2|42112.4|42092.4|42117.2|42097.2|42112.2|42092.2|4
1732066650000|2024-11-20 01:37:30|41993.7|41973.7|41996|41976|41996|41976|41991|41971|1
1732071710000|2024-11-20 03:01:50|42109.9|42089.9|42112.2|42092.2|42112.4|42092.4|42107.4|42087.4|0
1732066660000|2024-11-20 01:37:40|41993.7|41973.7|42001|41981|42001|41981|41991.2|41971.2|2
1732071720000|2024-11-20 03:02:00|42112.4|42092.4|42124.7|42104.7|42129.9|42109.9|42112.4|42092.4|13
1732066670000|2024-11-20 01:37:50|41998.7|41978.7|42003.7|41983.7|42006|41986|41998.7|41978.7|1
1732071730000|2024-11-20 03:02:10|42127.2|42107.2|42122.2|42102.2|42127.2|42107.2|42122.2|42102.2|5
1732066680000|2024-11-20 01:38:00|42003.9|41983.9|42021.4|42001.4|42021.6|42001.6|42003.9|41983.9|6
1732071740000|2024-11-20 03:02:20|42119.7|42099.7|42119.9|42099.9|42119.9|42099.9|42117.4|42097.4|2
1732066690000|2024-11-20 01:38:10|42021.2|42001.2|42023.9|42003.9|42023.9|42003.9|42021.2|42001.2|4
1732071750000|2024-11-20 03:02:30|42117.4|42097.4|42117.4|42097.4|42119.9|42099.9|42114.9|42094.9|2
1732066700000|2024-11-20 01:38:20|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|0
1732071760000|2024-11-20 03:02:40|42114.9|42094.9|42107.4|42087.4|42114.9|42094.9|42107.4|42087.4|3
1732066710000|2024-11-20 01:38:30|42023.5|42003.5|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|0
1732071770000|2024-11-20 03:02:50|42107.6|42087.6|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|0
1732066720000|2024-11-20 01:38:40|42026.4|42006.4|42036.4|42016.4|42038.9|42018.9|42026.4|42006.4|20
1732071780000|2024-11-20 03:03:00|42109.9|42089.9|42117.4|42097.4|42117.4|42097.4|42109.9|42089.9|0
1732066730000|2024-11-20 01:38:50|42036.2|42016.2|42033.9|42013.9|42036.2|42016.2|42031.4|42011.4|4
1732071790000|2024-11-20 03:03:10|42119.9|42099.9|42115.1|42095.1|42119.9|42099.9|42115.1|42095.1|1
1732066740000|2024-11-20 01:39:00|42031.4|42011.4|42028.9|42008.9|42033.9|42013.9|42028.9|42008.9|8
1732071800000|2024-11-20 03:03:20|42119.7|42099.7|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|1
1732066750000|2024-11-20 01:39:10|42031.2|42011.2|42021.4|42001.4|42031.2|42011.2|42021.4|42001.4|5
1732071810000|2024-11-20 03:03:30|42119.9|42099.9|42117.2|42097.2|42119.9|42099.9|42117.2|42097.2|1
1732066760000|2024-11-20 01:39:20|42019.1|41999.1|42021.4|42001.4|42023.9|42003.9|42018.9|41998.9|20
1732071820000|2024-11-20 03:03:40|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|1
1732066770000|2024-11-20 01:39:30|42021.6|42001.6|42023.9|42003.9|42026.2|42006.2|42021.2|42001.2|3
1732071830000|2024-11-20 03:03:50|42117.2|42097.2|42119.9|42099.9|42119.9|42099.9|42114.9|42094.9|5
1732066780000|2024-11-20 01:39:40|42024.3|42004.3|42031.4|42011.4|42031.4|42011.4|42024.3|42004.3|8
1732071840000|2024-11-20 03:04:00|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|16
1732066790000|2024-11-20 01:39:50|42028.9|42008.9|42033.9|42013.9|42033.9|42013.9|42026.4|42006.4|8
1732071850000|2024-11-20 03:04:10|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42114.9|42094.9|10
1732066800000|2024-11-20 01:40:00|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|4
1732071860000|2024-11-20 03:04:20|42119.5|42099.5|42122.2|42102.2|42124.5|42104.5|42119.5|42099.5|7
1732066810000|2024-11-20 01:40:10|42034.1|42014.1|42046.4|42026.4|42046.4|42026.4|42034.1|42014.1|1
1732071870000|2024-11-20 03:04:30|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.2|42102.2|6
1732066820000|2024-11-20 01:40:20|42048.7|42028.7|42046.4|42026.4|42048.9|42028.9|42046.2|42026.2|2
1732071880000|2024-11-20 03:04:40|42124.7|42104.7|42122.4|42102.4|42124.7|42104.7|42122.2|42102.2|0
1732066830000|2024-11-20 01:40:30|42046.2|42026.2|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|0
1732071890000|2024-11-20 03:04:50|42124.7|42104.7|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|5
1732066840000|2024-11-20 01:40:40|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|2
1732071900000|2024-11-20 03:05:00|42127.2|42107.2|42124.9|42104.9|42127.4|42107.4|42124.9|42104.9|0
1732066850000|2024-11-20 01:40:50|42039.1|42019.1|42046.2|42026.2|42051|42031|42038.9|42018.9|2
1732071910000|2024-11-20 03:05:10|42124.7|42104.7|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|2
1732066860000|2024-11-20 01:41:00|42046.4|42026.4|42048.7|42028.7|42051.2|42031.2|42041.4|42021.4|3
1732071920000|2024-11-20 03:05:20|42127.4|42107.4|42127.6|42107.6|42129.7|42109.7|42127.4|42107.4|2
1732066870000|2024-11-20 01:41:10|42051|42031|42046.2|42026.2|42051.2|42031.2|42043.7|42023.7|1
1732071930000|2024-11-20 03:05:30|42127.4|42107.4|42122.2|42102.2|42127.4|42107.4|42122.2|42102.2|5
1732066880000|2024-11-20 01:41:20|42046.4|42026.4|42043.9|42023.9|42048.7|42028.7|42043.7|42023.7|5
1732071940000|2024-11-20 03:05:40|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1732066890000|2024-11-20 01:41:30|42041.6|42021.6|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|1
1732071950000|2024-11-20 03:05:50|42124.7|42104.7|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|1
1732066900000|2024-11-20 01:41:40|42043.7|42023.7|42043.9|42023.9|42046.2|42026.2|42041.2|42021.2|0
1732071960000|2024-11-20 03:06:00|42127.4|42107.4|42127.4|42107.4|42129.9|42109.9|42127.4|42107.4|0
1732066910000|2024-11-20 01:41:50|42046.2|42026.2|42038.7|42018.7|42046.4|42026.4|42036.4|42016.4|2
1732071970000|2024-11-20 03:06:10|42127.2|42107.2|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|4
1732066920000|2024-11-20 01:42:00|42036.4|42016.4|42033.9|42013.9|42038.7|42018.7|42033.7|42013.7|2
1732071980000|2024-11-20 03:06:20|42132|42112|42137.2|42117.2|42137.2|42117.2|42129.7|42109.7|14
1732066930000|2024-11-20 01:42:10|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42031.4|42011.4|3
1732071990000|2024-11-20 03:06:30|42137.4|42117.4|42132.4|42112.4|42137.4|42117.4|42132.4|42112.4|10
1732066940000|2024-11-20 01:42:20|42033.9|42013.9|42028.7|42008.7|42036.2|42016.2|42028.7|42008.7|3
1732072000000|2024-11-20 03:06:40|42134.7|42114.7|42134.9|42114.9|42134.9|42114.9|42132.2|42112.2|6
1732066950000|2024-11-20 01:42:30|42028.5|42008.5|42026.2|42006.2|42031|42011|42026.2|42006.2|0
1732072010000|2024-11-20 03:06:50|42137.2|42117.2|42139.7|42119.7|42142.2|42122.2|42137.2|42117.2|8
1732066960000|2024-11-20 01:42:40|42028.5|42008.5|42031.4|42011.4|42036|42016|42023.7|42003.7|3
1732072020000|2024-11-20 03:07:00|42139.9|42119.9|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|9
1732066970000|2024-11-20 01:42:50|42033.5|42013.5|42031.4|42011.4|42033.7|42013.7|42031.2|42011.2|0
1732072030000|2024-11-20 03:07:10|42137.2|42117.2|42129.9|42109.9|42137.2|42117.2|42129.9|42109.9|1
1732066980000|2024-11-20 01:43:00|42033.7|42013.7|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|3
1732072040000|2024-11-20 03:07:20|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|3
1732066990000|2024-11-20 01:43:10|42036.4|42016.4|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|0
1732072050000|2024-11-20 03:07:30|42124.9|42104.9|42119.9|42099.9|42127.4|42107.4|42119.9|42099.9|5
1732067000000|2024-11-20 01:43:20|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.2|42011.2|0
1732072060000|2024-11-20 03:07:40|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|0
1732067010000|2024-11-20 01:43:30|42029.1|42009.1|42031.2|42011.2|42031.4|42011.4|42028.9|42008.9|0
1732072070000|2024-11-20 03:07:50|42107.4|42087.4|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|5
1732067020000|2024-11-20 01:43:40|42031.4|42011.4|42028.7|42008.7|42031.4|42011.4|42028.5|42008.5|0
1732072080000|2024-11-20 03:08:00|42109.7|42089.7|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|1
1732067030000|2024-11-20 01:43:50|42028.5|42008.5|42029.1|42009.1|42029.1|42009.1|42028.5|42008.5|1
1732072090000|2024-11-20 03:08:10|42107.6|42087.6|42109.9|42089.9|42114.7|42094.7|42107.6|42087.6|4
1732067040000|2024-11-20 01:44:00|42036.4|42016.4|42041.4|42021.4|42043.5|42023.5|42036.4|42016.4|3
1732072100000|2024-11-20 03:08:20|42112.4|42092.4|42109.9|42089.9|42112.4|42092.4|42109.9|42089.9|0
1732067050000|2024-11-20 01:44:10|42041.2|42021.2|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|1
1732072110000|2024-11-20 03:08:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|4
1732067060000|2024-11-20 01:44:20|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42033.7|42013.7|2
1732072120000|2024-11-20 03:08:40|42107.6|42087.6|42109.7|42089.7|42109.9|42089.9|42107.4|42087.4|7
1732067070000|2024-11-20 01:44:30|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42028.9|42008.9|2
1732072130000|2024-11-20 03:08:50|42107.4|42087.4|42112.4|42092.4|42114.9|42094.9|42107.4|42087.4|2
1732067080000|2024-11-20 01:44:40|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|0
1732072140000|2024-11-20 03:09:00|42109.9|42089.9|42112.2|42092.2|42114.9|42094.9|42109.9|42089.9|3
1732067090000|2024-11-20 01:44:50|42028.7|42008.7|42031.8|42011.8|42031.8|42011.8|42026.4|42006.4|2
1732072150000|2024-11-20 03:09:10|42109.9|42089.9|42110.1|42090.1|42114.9|42094.9|42109.9|42089.9|3
1732067100000|2024-11-20 01:45:00|42031.6|42011.6|42031.4|42011.4|42033.9|42013.9|42028.9|42008.9|2
1732072160000|2024-11-20 03:09:20|42112.4|42092.4|42110.1|42090.1|42112.4|42092.4|42110.1|42090.1|0
1732067110000|2024-11-20 01:45:10|42033.7|42013.7|42036.4|42016.4|42039.1|42019.1|42033.7|42013.7|0
1732072170000|2024-11-20 03:09:30|42109.9|42089.9|42112.4|42092.4|42112.4|42092.4|42109.9|42089.9|0
1732067120000|2024-11-20 01:45:20|42038.7|42018.7|42041.4|42021.4|42043.9|42023.9|42036.6|42016.6|2
1732072180000|2024-11-20 03:09:40|42110.1|42090.1|42109.7|42089.7|42110.1|42090.1|42109.7|42089.7|0
1732067130000|2024-11-20 01:45:30|42043.7|42023.7|42038.9|42018.9|42043.9|42023.9|42038.9|42018.9|0
1732072190000|2024-11-20 03:09:50|42109.5|42089.5|42107.4|42087.4|42109.7|42089.7|42107.2|42087.2|0
1732067140000|2024-11-20 01:45:40|42038.7|42018.7|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732072200000|2024-11-20 03:10:00|42109.7|42089.7|42099.9|42079.9|42109.7|42089.7|42099.9|42079.9|2
1732067150000|2024-11-20 01:45:50|42038.9|42018.9|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732072210000|2024-11-20 03:10:10|42099.7|42079.7|42092.4|42072.4|42099.9|42079.9|42092.4|42072.4|0
1732067160000|2024-11-20 01:46:00|42038.9|42018.9|42036.4|42016.4|42041.4|42021.4|42033.9|42013.9|1
1732072220000|2024-11-20 03:10:20|42090.1|42070.1|42090.1|42070.1|42092.4|42072.4|42090.1|42070.1|0
1732067170000|2024-11-20 01:46:10|42036.2|42016.2|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|0
1732072230000|2024-11-20 03:10:30|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|2
1732067180000|2024-11-20 01:46:20|42043.7|42023.7|42048.9|42028.9|42053.9|42033.9|42043.7|42023.7|6
1732072240000|2024-11-20 03:10:40|42089.7|42069.7|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732067190000|2024-11-20 01:46:30|42048.7|42028.7|42041.4|42021.4|42048.7|42028.7|42038.9|42018.9|0
1732072250000|2024-11-20 03:10:50|42087.6|42067.6|42092|42072|42092|42072|42087.4|42067.4|1
1732067200000|2024-11-20 01:46:40|42041.2|42021.2|42044.1|42024.1|42044.1|42024.1|42038.9|42018.9|0
1732072260000|2024-11-20 03:11:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|4
1732067210000|2024-11-20 01:46:50|42041.6|42021.6|42046.2|42026.2|42048.7|42028.7|42041.4|42021.4|11
1732072270000|2024-11-20 03:11:10|42094.9|42074.9|42097.4|42077.4|42097.4|42077.4|42094.9|42074.9|0
1732067220000|2024-11-20 01:47:00|42046.4|42026.4|42041.2|42021.2|42046.4|42026.4|42036.4|42016.4|1
1732072280000|2024-11-20 03:11:20|42097.6|42077.6|42099.9|42079.9|42099.9|42079.9|42097.6|42077.6|0
1732067230000|2024-11-20 01:47:10|42041.4|42021.4|42041.2|42021.2|42041.4|42021.4|42038.7|42018.7|1
1732072290000|2024-11-20 03:11:30|42100.1|42080.1|42109.7|42089.7|42109.7|42089.7|42100.1|42080.1|3
1732067240000|2024-11-20 01:47:20|42041|42021|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732072300000|2024-11-20 03:11:40|42107.2|42087.2|42109.9|42089.9|42109.9|42089.9|42107.2|42087.2|0
1732067250000|2024-11-20 01:47:30|42038.7|42018.7|42036.4|42016.4|42041.2|42021.2|42036.2|42016.2|3
1732072310000|2024-11-20 03:11:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1732067260000|2024-11-20 01:47:40|42036.2|42016.2|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|0
1732072320000|2024-11-20 03:12:00|42107.2|42087.2|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|2
1732067270000|2024-11-20 01:47:50|42038.7|42018.7|42038.9|42018.9|42038.9|42018.9|42033.9|42013.9|0
1732072330000|2024-11-20 03:12:10|42107.4|42087.4|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|6
1732067280000|2024-11-20 01:48:00|42038.7|42018.7|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|6
1732072340000|2024-11-20 03:12:20|42107.4|42087.4|42107.2|42087.2|42107.4|42087.4|42104.9|42084.9|0
1732067290000|2024-11-20 01:48:10|42043.7|42023.7|42043.5|42023.5|42043.7|42023.7|42038.9|42018.9|1
1732072350000|2024-11-20 03:12:30|42104.9|42084.9|42107.4|42087.4|42107.4|42087.4|42104.9|42084.9|1
1732067300000|2024-11-20 01:48:20|42043.7|42023.7|42038.9|42018.9|42043.7|42023.7|42036.4|42016.4|1
1732072360000|2024-11-20 03:12:40|42107.2|42087.2|42107.4|42087.4|42107.4|42087.4|42107.2|42087.2|1
1732067310000|2024-11-20 01:48:30|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732072370000|2024-11-20 03:12:50|42107.2|42087.2|42104.9|42084.9|42107.2|42087.2|42104.9|42084.9|0
1732067320000|2024-11-20 01:48:40|42041.2|42021.2|42041.2|42021.2|42043.7|42023.7|42038.9|42018.9|0
1732072380000|2024-11-20 03:13:00|42107.2|42087.2|42100.1|42080.1|42107.2|42087.2|42100.1|42080.1|1
1732067330000|2024-11-20 01:48:50|42041.4|42021.4|42046.2|42026.2|42046.4|42026.4|42041.2|42021.2|0
1732072390000|2024-11-20 03:13:10|42102.4|42082.4|42102.4|42082.4|42104.9|42084.9|42099.9|42079.9|2
1732067340000|2024-11-20 01:49:00|42051|42031|42046|42026|42051.2|42031.2|42046|42026|4
1732072400000|2024-11-20 03:13:20|42104.7|42084.7|42107.2|42087.2|42107.4|42087.4|42102.4|42082.4|0
1732067350000|2024-11-20 01:49:10|42046.2|42026.2|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|5
1732072410000|2024-11-20 03:13:30|42104.9|42084.9|42102.2|42082.2|42104.9|42084.9|42099.9|42079.9|0
1732067360000|2024-11-20 01:49:20|42039.1|42019.1|42041|42021|42041.4|42021.4|42036.6|42016.6|1
1732072420000|2024-11-20 03:13:40|42099.9|42079.9|42099.7|42079.7|42099.9|42079.9|42097.6|42077.6|0
1732067370000|2024-11-20 01:49:30|42038.7|42018.7|42038.7|42018.7|42041.4|42021.4|42038.7|42018.7|0
1732072430000|2024-11-20 03:13:50|42097.4|42077.4|42099.7|42079.7|42099.7|42079.7|42097.4|42077.4|0
1732067380000|2024-11-20 01:49:40|42038.9|42018.9|42036.2|42016.2|42043.7|42023.7|42036.2|42016.2|0
1732072440000|2024-11-20 03:14:00|42097.4|42077.4|42094.9|42074.9|42097.4|42077.4|42092.6|42072.6|1
1732067390000|2024-11-20 01:49:50|42036.4|42016.4|42041.2|42021.2|42041.2|42021.2|42036.4|42016.4|1
1732072450000|2024-11-20 03:14:10|42092.6|42072.6|42092|42072|42092.6|42072.6|42089.7|42069.7|0
1732072460000|2024-11-20 03:14:20|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|4
1732067400000|2024-11-20 01:50:00|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|3
1732072470000|2024-11-20 03:14:30|42097|42077|42092.2|42072.2|42097|42077|42092.2|42072.2|0
1732067410000|2024-11-20 01:50:10|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|2
1732072480000|2024-11-20 03:14:40|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732067420000|2024-11-20 01:50:20|42038.9|42018.9|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|1
1732072490000|2024-11-20 03:14:50|42094.4|42074.4|42092|42072|42097|42077|42092|42072|0
1732067430000|2024-11-20 01:50:30|42033.9|42013.9|42023.7|42003.7|42033.9|42013.9|42021.6|42001.6|3
1732067440000|2024-11-20 01:50:40|42023.9|42003.9|42026.4|42006.4|42028.9|42008.9|42021.4|42001.4|1
1732072500000|2024-11-20 03:15:00|42091.9|42071.9|42092|42072|42092.2|42072.2|42089.5|42069.5|1
1732067450000|2024-11-20 01:50:50|42026.6|42006.6|42046|42026|42046|42026|42026.6|42006.6|8
1732072510000|2024-11-20 03:15:10|42092.2|42072.2|42097|42077|42097|42077|42092.2|42072.2|1
1732067460000|2024-11-20 01:51:00|42046.2|42026.2|42041.4|42021.4|42048.7|42028.7|42041.2|42021.2|3
1732072520000|2024-11-20 03:15:20|42097.2|42077.2|42097|42077|42097.2|42077.2|42097|42077|0
1732067470000|2024-11-20 01:51:10|42043.7|42023.7|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1732072530000|2024-11-20 03:15:30|42096.9|42076.9|42092.2|42072.2|42097|42077|42091.9|42071.9|0
1732067480000|2024-11-20 01:51:20|42046.2|42026.2|42041.4|42021.4|42046.2|42026.2|42041.2|42021.2|0
1732072540000|2024-11-20 03:15:40|42092|42072|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732067490000|2024-11-20 01:51:30|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|3
1732072550000|2024-11-20 03:15:50|42092.2|42072.2|42092.2|42072.2|42094.7|42074.7|42092.2|42072.2|0
1732067500000|2024-11-20 01:51:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|3
1732072560000|2024-11-20 03:16:00|42089.7|42069.7|42092|42072|42092.2|42072.2|42089.7|42069.7|5
1732067510000|2024-11-20 01:51:50|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42041.4|42021.4|1
1732072570000|2024-11-20 03:16:10|42092.2|42072.2|42094.7|42074.7|42094.7|42074.7|42092|42072|1
1732067520000|2024-11-20 01:52:00|42048.7|42028.7|42053.9|42033.9|42056.2|42036.2|42048.7|42028.7|3
1732072580000|2024-11-20 03:16:20|42097|42077|42092.2|42072.2|42097|42077|42089.9|42069.9|3
1732067530000|2024-11-20 01:52:10|42056.2|42036.2|42048.7|42028.7|42056.2|42036.2|42048.7|42028.7|5
1732072590000|2024-11-20 03:16:30|42092|42072|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732067540000|2024-11-20 01:52:20|42046.4|42026.4|42044.1|42024.1|42048.7|42028.7|42043.7|42023.7|6
1732072600000|2024-11-20 03:16:40|42087.6|42067.6|42092.2|42072.2|42092.4|42072.4|42087.4|42067.4|1
1732067550000|2024-11-20 01:52:30|42046.4|42026.4|42048.9|42028.9|42051.2|42031.2|42043.9|42023.9|4
1732072610000|2024-11-20 03:16:50|42096.9|42076.9|42092.4|42072.4|42097.2|42077.2|42092.4|42072.4|0
1732067560000|2024-11-20 01:52:40|42048.7|42028.7|42046.1|42026.1|42048.9|42028.9|42046.1|42026.1|5
1732072620000|2024-11-20 03:17:00|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732067570000|2024-11-20 01:52:50|42043.7|42023.7|42046.2|42026.2|42046.4|42026.4|42043.7|42023.7|0
1732072630000|2024-11-20 03:17:10|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092.2|42072.2|1
1732067580000|2024-11-20 01:53:00|42043.7|42023.7|42041.4|42021.4|42046.2|42026.2|42041.4|42021.4|0
1732072640000|2024-11-20 03:17:20|42097|42077|42092|42072|42097|42077|42092|42072|2
1732067590000|2024-11-20 01:53:10|42043.7|42023.7|42043.7|42023.7|42046.2|42026.2|42041.4|42021.4|0
1732072650000|2024-11-20 03:17:30|42089.5|42069.5|42092|42072|42092|42072|42089.5|42069.5|6
1732067600000|2024-11-20 01:53:20|42041.4|42021.4|42036.2|42016.2|42046.1|42026.1|42036.2|42016.2|0
1732072660000|2024-11-20 03:17:40|42091.9|42071.9|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732067610000|2024-11-20 01:53:30|42036.4|42016.4|42038.7|42018.7|42041.2|42021.2|42036.2|42016.2|1
1732072670000|2024-11-20 03:17:50|42094.5|42074.5|42092.2|42072.2|42096.9|42076.9|42092|42072|4
1732067620000|2024-11-20 01:53:40|42041.1|42021.1|42046.2|42026.2|42046.2|42026.2|42038.7|42018.7|2
1732072680000|2024-11-20 03:18:00|42096.9|42076.9|42099.7|42079.7|42099.7|42079.7|42096.9|42076.9|3
1732067630000|2024-11-20 01:53:50|42046.4|42026.4|42046.2|42026.2|42048.7|42028.7|42046.2|42026.2|1
1732072690000|2024-11-20 03:18:10|42102|42082|42106.9|42086.9|42106.9|42086.9|42097|42077|0
1732067640000|2024-11-20 01:54:00|42043.9|42023.9|42036.2|42016.2|42043.9|42023.9|42036.2|42016.2|3
1732072700000|2024-11-20 03:18:20|42104.5|42084.5|42104.4|42084.4|42106.9|42086.9|42102|42082|0
1732067650000|2024-11-20 01:54:10|42036.1|42016.1|42033.7|42013.7|42036.2|42016.2|42033.7|42013.7|0
1732072710000|2024-11-20 03:18:30|42102|42082|42102|42082|42102|42082|42102|42082|0
1732067660000|2024-11-20 01:54:20|42033.6|42013.6|42031.2|42011.2|42033.6|42013.6|42031.2|42011.2|4
1732072720000|2024-11-20 03:18:40|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732067670000|2024-11-20 01:54:30|42028.9|42008.9|42031.4|42011.4|42035.9|42015.9|42026.4|42006.4|3
1732072730000|2024-11-20 03:18:50|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732067680000|2024-11-20 01:54:40|42033.7|42013.7|42036.1|42016.1|42036.1|42016.1|42031.2|42011.2|0
1732072740000|2024-11-20 03:19:00|42102|42082|42094.5|42074.5|42106.9|42086.9|42094.4|42074.4|13
1732067690000|2024-11-20 01:54:50|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42031.1|42011.1|7
1732072750000|2024-11-20 03:19:10|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|3
1732072760000|2024-11-20 03:19:20|42092.4|42072.4|42092.2|42072.2|42092.4|42072.4|42092.2|42072.2|0
1732067700000|2024-11-20 01:55:00|42031.4|42011.4|42038.6|42018.6|42038.6|42018.6|42031.4|42011.4|0
1732072770000|2024-11-20 03:19:30|42094.5|42074.5|42094.9|42074.9|42097.2|42077.2|42094.5|42074.5|3
1732067710000|2024-11-20 01:55:10|42036.2|42016.2|42033.6|42013.6|42036.2|42016.2|42033.6|42013.6|0
1732072790000|2024-11-20 03:19:50|42094.7|42074.7|42097.2|42077.2|42097.2|42077.2|42092.6|42072.6|0
1732067720000|2024-11-20 01:55:20|42031.2|42011.2|42018.7|41998.7|42031.2|42011.2|42018.7|41998.7|5
1732072800000|2024-11-20 03:20:00|42094.9|42074.9|42094.9|42074.9|42097.4|42077.4|42094.7|42074.7|7
1732067730000|2024-11-20 01:55:30|42016.4|41996.4|42016.2|41996.2|42018.9|41998.9|42016.2|41996.2|2
1732072810000|2024-11-20 03:20:10|42097.2|42077.2|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|0
1732067740000|2024-11-20 01:55:40|42013.9|41993.9|42011.2|41991.2|42013.9|41993.9|42008.6|41988.6|8
1732072820000|2024-11-20 03:20:20|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|3
1732067750000|2024-11-20 01:55:50|42008.7|41988.7|42008.7|41988.7|42011.2|41991.2|42006.4|41986.4|2
1732072830000|2024-11-20 03:20:30|42097.1|42077.1|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732067760000|2024-11-20 01:56:00|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42003.9|41983.9|3
1732072840000|2024-11-20 03:20:40|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|1
1732067770000|2024-11-20 01:56:10|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|1
1732072850000|2024-11-20 03:20:50|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|6
1732067780000|2024-11-20 01:56:20|42006.1|41986.1|42003.8|41983.8|42006.3|41986.3|42001.3|41981.3|2
1732072860000|2024-11-20 03:21:00|42092.2|42072.2|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732067790000|2024-11-20 01:56:30|42006.3|41986.3|42006.3|41986.3|42006.4|41986.4|42001.4|41981.4|2
1732072870000|2024-11-20 03:21:10|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|0
1732067800000|2024-11-20 01:56:40|42008.8|41988.8|42023.6|42003.6|42023.6|42003.6|42008.8|41988.8|40
1732072880000|2024-11-20 03:21:20|42095.1|42075.1|42092.4|42072.4|42097.4|42077.4|42092.4|42072.4|1
1732067810000|2024-11-20 01:56:50|42025.9|42005.9|42035.9|42015.9|42036.1|42016.1|42025.9|42005.9|15
1732072890000|2024-11-20 03:21:30|42092.6|42072.6|42094.9|42074.9|42097.4|42077.4|42092.4|42072.4|0
1732067820000|2024-11-20 01:57:00|42036.1|42016.1|42028.8|42008.8|42036.1|42016.1|42026.3|42006.3|3
1732072900000|2024-11-20 03:21:40|42094.7|42074.7|42092.4|42072.4|42094.7|42074.7|42092.2|42072.2|0
1732067830000|2024-11-20 01:57:10|42031.1|42011.1|42023.8|42003.8|42031.1|42011.1|42023.8|42003.8|1
1732072910000|2024-11-20 03:21:50|42092.2|42072.2|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|0
1732067840000|2024-11-20 01:57:20|42026.1|42006.1|42023.8|42003.8|42026.4|42006.4|42021.3|42001.3|0
1732072920000|2024-11-20 03:22:00|42092.2|42072.2|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732067850000|2024-11-20 01:57:30|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.4|42001.4|0
1732072930000|2024-11-20 03:22:10|42090.1|42070.1|42092.4|42072.4|42094.9|42074.9|42090.1|42070.1|1
1732067860000|2024-11-20 01:57:40|42026.3|42006.3|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|3
1732072940000|2024-11-20 03:22:20|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|1
1732067870000|2024-11-20 01:57:50|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.3|42001.3|1
1732072950000|2024-11-20 03:22:30|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732067880000|2024-11-20 01:58:00|42021.4|42001.4|42021.3|42001.3|42021.4|42001.4|42016.4|41996.4|1
1732072960000|2024-11-20 03:22:40|42094.9|42074.9|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732067890000|2024-11-20 01:58:10|42021.1|42001.1|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1732072970000|2024-11-20 03:22:50|42092.2|42072.2|42089.6|42069.6|42092.2|42072.2|42087.1|42067.1|1
1732067900000|2024-11-20 01:58:20|42021.3|42001.3|42031.1|42011.1|42031.1|42011.1|42021.1|42001.1|1
1732072980000|2024-11-20 03:23:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.6|42069.6|2
1732067910000|2024-11-20 01:58:30|42031.3|42011.3|42028.6|42008.6|42031.3|42011.3|42026.3|42006.3|1
1732072990000|2024-11-20 03:23:10|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42092.4|42072.4|4
1732067920000|2024-11-20 01:58:40|42026.3|42006.3|42026.3|42006.3|42030.9|42010.9|42026.3|42006.3|0
1732073000000|2024-11-20 03:23:20|42092.6|42072.6|42094.9|42074.9|42097.2|42077.2|42092.2|42072.2|2
1732067930000|2024-11-20 01:58:50|42028.6|42008.6|42030.9|42010.9|42030.9|42010.9|42026.3|42006.3|0
1732073010000|2024-11-20 03:23:30|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732067940000|2024-11-20 01:59:00|42031.1|42011.1|42045.7|42025.7|42045.9|42025.9|42031.1|42011.1|3
1732073020000|2024-11-20 03:23:40|42089.7|42069.7|42089.6|42069.6|42089.7|42069.7|42087.2|42067.2|1
1732067950000|2024-11-20 01:59:10|42043.4|42023.4|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|2
1732073030000|2024-11-20 03:23:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732067960000|2024-11-20 01:59:20|42045.9|42025.9|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|0
1732073040000|2024-11-20 03:24:00|42084.9|42064.9|42092.1|42072.1|42092.1|42072.1|42084.9|42064.9|0
1732067970000|2024-11-20 01:59:30|42045.9|42025.9|42040.9|42020.9|42045.9|42025.9|42040.9|42020.9|0
1732073050000|2024-11-20 03:24:10|42089.7|42069.7|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|5
1732067980000|2024-11-20 01:59:40|42041.1|42021.1|42041.3|42021.3|42041.3|42021.3|42038.6|42018.6|0
1732073060000|2024-11-20 03:24:20|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.6|42069.6|0
1732067990000|2024-11-20 01:59:50|42041.4|42021.4|42038.8|42018.8|42043.6|42023.6|42038.8|42018.8|2
1732073070000|2024-11-20 03:24:30|42089.6|42069.6|42089.8|42069.8|42089.8|42069.8|42087.4|42067.4|1
1732073080000|2024-11-20 03:24:40|42089.9|42069.9|42089.8|42069.8|42089.9|42069.9|42087.3|42067.3|1
1732068000000|2024-11-20 02:00:00|42041.1|42021.1|42048.6|42028.6|42051.1|42031.1|42041.1|42021.1|6
1732073090000|2024-11-20 03:24:50|42087.4|42067.4|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|1
1732068010000|2024-11-20 02:00:10|42050.9|42030.9|42038.9|42018.9|42050.9|42030.9|42036.6|42016.6|2
1732073100000|2024-11-20 03:25:00|42082.4|42062.4|42084.8|42064.8|42084.9|42064.9|42079.9|42059.9|4
1732068020000|2024-11-20 02:00:20|42039|42019|42038.8|42018.8|42041.5|42021.5|42038.8|42018.8|0
1732073110000|2024-11-20 03:25:10|42079.9|42059.9|42072.4|42052.4|42079.9|42059.9|42069.9|42049.9|7
1732068030000|2024-11-20 02:00:30|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|0
1732073120000|2024-11-20 03:25:20|42069.9|42049.9|42069.9|42049.9|42074.9|42054.9|42067.4|42047.4|10
1732068040000|2024-11-20 02:00:40|42031.6|42011.6|42036.3|42016.3|42038.6|42018.6|42031.5|42011.5|0
1732073130000|2024-11-20 03:25:30|42067.6|42047.6|42072.4|42052.4|42072.4|42052.4|42067.6|42047.6|0
1732068050000|2024-11-20 02:00:50|42038.6|42018.6|42046.3|42026.3|42046.5|42026.5|42036.3|42016.3|1
1732073140000|2024-11-20 03:25:40|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42072.4|42052.4|1
1732068060000|2024-11-20 02:01:00|42044|42024|42039|42019|42044|42024|42039|42019|3
1732073150000|2024-11-20 03:25:50|42079.6|42059.6|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|2
1732068070000|2024-11-20 02:01:10|42036.6|42016.6|42041.5|42021.5|42044|42024|42036.5|42016.5|3
1732073160000|2024-11-20 03:26:00|42079.6|42059.6|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732068080000|2024-11-20 02:01:20|42044|42024|42046.5|42026.5|42046.5|42026.5|42039|42019|1
1732073170000|2024-11-20 03:26:10|42074.9|42054.9|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732068090000|2024-11-20 02:01:30|42048.8|42028.8|42046.3|42026.3|42051.3|42031.3|42046.3|42026.3|3
1732073180000|2024-11-20 03:26:20|42077.4|42057.4|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732068100000|2024-11-20 02:01:40|42044|42024|42043.8|42023.8|42046.3|42026.3|42041.5|42021.5|1
1732073190000|2024-11-20 03:26:30|42077.3|42057.3|42079.9|42059.9|42079.9|42059.9|42077.3|42057.3|2
1732068110000|2024-11-20 02:01:50|42044|42024|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|0
1732073200000|2024-11-20 03:26:40|42079.8|42059.8|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|0
1732068120000|2024-11-20 02:02:00|42046.3|42026.3|42051.5|42031.5|42051.5|42031.5|42041.5|42021.5|5
1732073210000|2024-11-20 03:26:50|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732068130000|2024-11-20 02:02:10|42051.6|42031.6|42054|42034|42058.8|42038.8|42051.6|42031.6|2
1732073220000|2024-11-20 03:27:00|42082.3|42062.3|42079.9|42059.9|42084.9|42064.9|42079.9|42059.9|1
1732068140000|2024-11-20 02:02:20|42051.5|42031.5|42051.5|42031.5|42054|42034|42051.5|42031.5|1
1732073230000|2024-11-20 03:27:10|42079.8|42059.8|42079.9|42059.9|42082.4|42062.4|42077.4|42057.4|0
1732068150000|2024-11-20 02:02:30|42049|42029|42049|42029|42051.5|42031.5|42049|42029|2
1732073240000|2024-11-20 03:27:20|||||||||1
1732068160000|2024-11-20 02:02:40|42051.5|42031.5|42049|42029|42051.5|42031.5|42049|42029|2
1732073250000|2024-11-20 03:27:30|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732068170000|2024-11-20 02:02:50|42051.5|42031.5|42041.5|42021.5|42051.5|42031.5|42041.5|42021.5|0
1732073260000|2024-11-20 03:27:40|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42082.3|42062.3|0
1732068180000|2024-11-20 02:03:00|42044|42024|42039|42019|42044|42024|42039|42019|4
1732073270000|2024-11-20 03:27:50|42082.3|42062.3|42077.4|42057.4|42082.4|42062.4|42074.9|42054.9|4
1732068190000|2024-11-20 02:03:10|42039.1|42019.1|42041.5|42021.5|42044|42024|42039.1|42019.1|0
1732073280000|2024-11-20 03:28:00|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732068200000|2024-11-20 02:03:20|42039|42019|42039|42019|42041.5|42021.5|42039|42019|1
1732073290000|2024-11-20 03:28:10|42079.9|42059.9|42069.8|42049.8|42079.9|42059.9|42069.8|42049.8|1
1732068210000|2024-11-20 02:03:30|42041.3|42021.3|42039|42019|42041.5|42021.5|42036.5|42016.5|5
1732073300000|2024-11-20 03:28:20|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|1
1732068220000|2024-11-20 02:03:40|42036.5|42016.5|42034|42014|42038.8|42018.8|42034|42014|1
1732073310000|2024-11-20 03:28:30|42062.6|42042.6|42064.8|42044.8|42064.9|42044.9|42062.6|42042.6|11
1732068230000|2024-11-20 02:03:50|42029|42009|42029|42009|42029|42009|42026.3|42006.3|5
1732073320000|2024-11-20 03:28:40|42064.9|42044.9|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|12
1732068240000|2024-11-20 02:04:00|42031.3|42011.3|42034|42014|42036.5|42016.5|42029|42009|3
1732073330000|2024-11-20 03:28:50|42059.8|42039.8|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|5
1732068250000|2024-11-20 02:04:10|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|1
1732073340000|2024-11-20 03:29:00|42054.9|42034.9|42049.9|42029.9|42054.9|42034.9|42047.3|42027.3|16
1732068260000|2024-11-20 02:04:20|42029.1|42009.1|42016.3|41996.3|42031.5|42011.5|42013.8|41993.8|12
1732073350000|2024-11-20 03:29:10|42049.8|42029.8|42047.3|42027.3|42049.9|42029.9|42047.3|42027.3|7
1732068270000|2024-11-20 02:04:30|||||||||1
1732073360000|2024-11-20 03:29:20|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|5
1732068280000|2024-11-20 02:04:40|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1732073370000|2024-11-20 03:29:30|42049.6|42029.6|42047.5|42027.5|42049.8|42029.8|42045|42025|3
1732068290000|2024-11-20 02:04:50|42014.2|41994.2|42016.3|41996.3|42021.3|42001.3|42014|41994|7
1732073380000|2024-11-20 03:29:40|42047.3|42027.3|42049.8|42029.8|42049.8|42029.8|42047.3|42027.3|0
1732068300000|2024-11-20 02:05:00|42014|41994|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|2
1732073390000|2024-11-20 03:29:50|42047.5|42027.5|42054.8|42034.8|42055|42035|42047.5|42027.5|0
1732068310000|2024-11-20 02:05:10|42019|41999|42021.5|42001.5|42021.5|42001.5|42016.5|41996.5|3
1732073400000|2024-11-20 03:30:00|42052.5|42032.5|42052.3|42032.3|42054.6|42034.6|42052.3|42032.3|0
1732068320000|2024-11-20 02:05:20|42024|42004|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|2
1732073410000|2024-11-20 03:30:10|42055|42035|42052.3|42032.3|42057.1|42037.1|42052.3|42032.3|3
1732068330000|2024-11-20 02:05:30|42024|42004|42024.2|42004.2|42024.2|42004.2|42024|42004|3
1732073420000|2024-11-20 03:30:20|42050|42030|42050|42030|42050|42030|42050|42030|5
1732068340000|2024-11-20 02:05:40|42023.8|42003.8|42026.5|42006.5|42026.5|42006.5|42023.8|42003.8|3
1732073430000|2024-11-20 03:30:30|42049.6|42029.6|42044.8|42024.8|42049.6|42029.6|42044.6|42024.6|9
1732068350000|2024-11-20 02:05:50|42029|42009|42029|42009|42029|42009|42029|42009|5
1732073440000|2024-11-20 03:30:40|42044.6|42024.6|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1732068360000|2024-11-20 02:06:00|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|6
1732073450000|2024-11-20 03:30:50|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|0
1732068370000|2024-11-20 02:06:10|42033.8|42013.8|42034|42014|42036.3|42016.3|42029|42009|2
1732073460000|2024-11-20 03:31:00|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|4
1732068380000|2024-11-20 02:06:20|42036.3|42016.3|42029.2|42009.2|42036.3|42016.3|42029.2|42009.2|2
1732073470000|2024-11-20 03:31:10|42037.3|42017.3|42032.6|42012.6|42037.3|42017.3|42032.6|42012.6|6
1732068390000|2024-11-20 02:06:30|42031.5|42011.5|42034|42014|42034|42014|42031.3|42011.3|5
1732073480000|2024-11-20 03:31:20|42029.8|42009.8|42029.6|42009.6|42029.8|42009.8|42029.6|42009.6|2
1732068410000|2024-11-20 02:06:50|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42031.5|42011.5|2
1732073490000|2024-11-20 03:31:30|42029.8|42009.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|1
1732068420000|2024-11-20 02:07:00|42034|42014|42036.3|42016.3|42041.3|42021.3|42033.8|42013.8|8
1732073500000|2024-11-20 03:31:40|42029.6|42009.6|42029.8|42009.8|42029.8|42009.8|42029.6|42009.6|3
1732068430000|2024-11-20 02:07:10|42036.5|42016.5|42039|42019|42039|42019|42036.5|42016.5|2
1732073510000|2024-11-20 03:31:50|42030|42010|42030|42010|42030|42010|42030|42010|1
1732068440000|2024-11-20 02:07:20|42041.5|42021.5|42041.7|42021.7|42044|42024|42041.5|42021.5|9
1732073520000|2024-11-20 03:32:00|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1732068450000|2024-11-20 02:07:30|42041.5|42021.5|42041.8|42021.8|42044.2|42024.2|42039.3|42019.3|3
1732073530000|2024-11-20 03:32:10|42035|42015|42035|42015|42035|42015|42035|42015|0
1732068460000|2024-11-20 02:07:40|42041.7|42021.7|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732073540000|2024-11-20 03:32:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732068470000|2024-11-20 02:07:50|42039.5|42019.5|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732073550000|2024-11-20 03:32:30|42039.8|42019.8|42042.3|42022.3|42042.3|42022.3|42037.5|42017.5|1
1732068480000|2024-11-20 02:08:00|42039.2|42019.2|42024.3|42004.3|42039.2|42019.2|42024.3|42004.3|7
1732073560000|2024-11-20 03:32:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|0
1732068490000|2024-11-20 02:08:10|42021.8|42001.8|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732073570000|2024-11-20 03:32:50|42042.6|42022.6|42045|42025|42045|42025|42042.6|42022.6|3
1732068500000|2024-11-20 02:08:20|42024.3|42004.3|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732073580000|2024-11-20 03:33:00|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732068510000|2024-11-20 02:08:30|42021.7|42001.7|42019.3|41999.3|42021.8|42001.8|42019.3|41999.3|0
1732073590000|2024-11-20 03:33:10|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732068520000|2024-11-20 02:08:40|42019.2|41999.2|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|0
1732073610000|2024-11-20 03:33:30|||||||||1
1732068530000|2024-11-20 02:08:50|42021.8|42001.8|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732073620000|2024-11-20 03:33:40|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|0
1732068540000|2024-11-20 02:09:00|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42017|41997|2
1732073630000|2024-11-20 03:33:50|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|4
1732068550000|2024-11-20 02:09:10|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|3
1732073640000|2024-11-20 03:34:00|42052.3|42032.3|42057.3|42037.3|42059.8|42039.8|42052.3|42032.3|2
1732068560000|2024-11-20 02:09:20|42014.4|41994.4|42011.7|41991.7|42014.4|41994.4|42011.7|41991.7|1
1732073660000|2024-11-20 03:34:20|42055|42035|42052.5|42032.5|42055|42035|42052.5|42032.5|2
1732068570000|2024-11-20 02:09:30|42011.9|41991.9|42011.9|41991.9|42014.2|41994.2|42011.7|41991.7|1
1732073670000|2024-11-20 03:34:30|42050.2|42030.2|42045.2|42025.2|42050.2|42030.2|42045.2|42025.2|5
1732068580000|2024-11-20 02:09:40|42014.2|41994.2|42009.4|41989.4|42014.2|41994.2|42009.4|41989.4|0
1732073680000|2024-11-20 03:34:40|42047.5|42027.5|42047.5|42027.5|42050|42030|42047.5|42027.5|1
1732068590000|2024-11-20 02:09:50|42011.7|41991.7|42014.5|41994.5|42014.5|41994.5|42011.7|41991.7|7
1732073690000|2024-11-20 03:34:50|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42047.3|42027.3|0
1732068600000|2024-11-20 02:10:00|42014.4|41994.4|42019.4|41999.4|42019.4|41999.4|42011.9|41991.9|0
1732073700000|2024-11-20 03:35:00|42047.3|42027.3|42047.5|42027.5|42050|42030|42047.3|42027.3|0
1732068610000|2024-11-20 02:10:10|42019.5|41999.5|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732073710000|2024-11-20 03:35:10|42047.3|42027.3|42045|42025|42047.5|42027.5|42044.8|42024.8|0
1732068620000|2024-11-20 02:10:20|42019.2|41999.2|42021.9|42001.9|42021.9|42001.9|42016.9|41996.9|2
1732073750000|2024-11-20 03:35:50|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|2
1732068630000|2024-11-20 02:10:30|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42019.4|41999.4|4
1732073760000|2024-11-20 03:36:00|42044.8|42024.8|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|2
1732068640000|2024-11-20 02:10:40|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42019.4|41999.4|0
1732073770000|2024-11-20 03:36:10|||||||||1
1732068650000|2024-11-20 02:10:50|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|0
1732073780000|2024-11-20 03:36:20|42040.2|42020.2|42037.7|42017.7|42040.2|42020.2|42037.7|42017.7|0
1732068660000|2024-11-20 02:11:00|42019.5|41999.5|42029.4|42009.4|42031.7|42011.7|42019.5|41999.5|1
1732073790000|2024-11-20 03:36:30|42040|42020|42040|42020|42040|42020|42037.7|42017.7|2
1732068670000|2024-11-20 02:11:10|42029.5|42009.5|42039.2|42019.2|42039.2|42019.2|42029.5|42009.5|2
1732073800000|2024-11-20 03:36:40|||||||||1
1732068680000|2024-11-20 02:11:20|42039.4|42019.4|42042|42022|42044.4|42024.4|42039.4|42019.4|0
1732073810000|2024-11-20 03:36:50|42042.3|42022.3|42045|42025|42045|42025|42042.3|42022.3|0
1732068690000|2024-11-20 02:11:30|42041.9|42021.9|42041.9|42021.9|42044.5|42024.5|42041.9|42021.9|0
1732073820000|2024-11-20 03:37:00|42047.5|42027.5|42047.5|42027.5|42047.7|42027.7|42047.5|42027.5|1
1732068700000|2024-11-20 02:11:40|42042|42022|42044.4|42024.4|42046.7|42026.7|42041.9|42021.9|2
1732073830000|2024-11-20 03:37:10|||||||||1
1732068710000|2024-11-20 02:11:50|42046.9|42026.9|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|1
1732073840000|2024-11-20 03:37:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732068720000|2024-11-20 02:12:00|42049.5|42029.5|42046.9|42026.9|42051.9|42031.9|42046.9|42026.9|14
1732073860000|2024-11-20 03:37:40|||||||||1
1732068730000|2024-11-20 02:12:10|42049.4|42029.4|42044.4|42024.4|42049.4|42029.4|42041.9|42021.9|3
1732073880000|2024-11-20 03:38:00|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|1
1732073910000|2024-11-20 03:38:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|1
1732068740000|2024-11-20 02:12:20|42044.5|42024.5|42049.4|42029.4|42049.4|42029.4|42044.5|42024.5|2
1732073930000|2024-11-20 03:38:50|||||||||4
1732068750000|2024-11-20 02:12:30|42059.4|42039.4|42079.4|42059.4|42079.4|42059.4|42059.4|42039.4|36
1732073940000|2024-11-20 03:39:00|||||||||1
1732068760000|2024-11-20 02:12:40|42077|42057|42076.7|42056.7|42079.4|42059.4|42076.7|42056.7|10
1732073950000|2024-11-20 03:39:10|42042.3|42022.3|42042.5|42022.5|42042.5|42022.5|42040.2|42020.2|1
1732068770000|2024-11-20 02:12:50|42076.9|42056.9|42076.7|42056.7|42076.9|42056.9|42074.4|42054.4|1
1732073960000|2024-11-20 03:39:20|||||||||1
1732068780000|2024-11-20 02:13:00|42076.9|42056.9|42087|42067|42089.4|42069.4|42076.7|42056.7|10
1732073980000|2024-11-20 03:39:40|||||||||1
1732068790000|2024-11-20 02:13:10|42089.5|42069.5|42087.2|42067.2|42089.5|42069.5|42084.7|42064.7|6
1732073990000|2024-11-20 03:39:50|42042.7|42022.7|42045|42025|42045|42025|42042.7|42022.7|2
1732068800000|2024-11-20 02:13:20|42087.1|42067.1|42087.1|42067.1|42087.2|42067.2|42082.2|42062.2|8
1732074000000|2024-11-20 03:40:00|42042.7|42022.7|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|1
1732068810000|2024-11-20 02:13:30|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.1|42067.1|2
1732074010000|2024-11-20 03:40:10|||||||||1
1732068820000|2024-11-20 02:13:40|42089.6|42069.6|42087.1|42067.1|42089.6|42069.6|42084.4|42064.4|13
1732074020000|2024-11-20 03:40:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|3
1732068830000|2024-11-20 02:13:50|42086.9|42066.9|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|0
1732074030000|2024-11-20 03:40:30|42040|42020|42040|42020|42040|42020|42037.5|42017.5|1
1732068840000|2024-11-20 02:14:00|42087.1|42067.1|42094.6|42074.6|42094.7|42074.7|42084.7|42064.7|15
1732074050000|2024-11-20 03:40:50|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|0
1732068850000|2024-11-20 02:14:10|42092.2|42072.2|42092.2|42072.2|42097.2|42077.2|42092.2|42072.2|3
1732074060000|2024-11-20 03:41:00|42035|42015|42035|42015|42035|42015|42035|42015|0
1732068860000|2024-11-20 02:14:20|42092.1|42072.1|42092.2|42072.2|42094.7|42074.7|42089.7|42069.7|4
1732074070000|2024-11-20 03:41:10|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732068870000|2024-11-20 02:14:30|42092.4|42072.4|42094.7|42074.7|42099.6|42079.6|42092.2|42072.2|19
1732074080000|2024-11-20 03:41:20|42040.2|42020.2|42040|42020|42040.2|42020.2|42040|42020|0
1732068880000|2024-11-20 02:14:40|42094.6|42074.6|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|9
1732074090000|2024-11-20 03:41:30|42042.5|42022.5|42040|42020|42042.5|42022.5|42037.5|42017.5|1
1732068890000|2024-11-20 02:14:50|42099.7|42079.7|42097.2|42077.2|42099.7|42079.7|42094.7|42074.7|11
1732074100000|2024-11-20 03:41:40|42040.2|42020.2|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732068900000|2024-11-20 02:15:00|42097.1|42077.1|42094.7|42074.7|42097.1|42077.1|42094.7|42074.7|1
1732074120000|2024-11-20 03:42:00|42044.8|42024.8|42045|42025|42045|42025|42044.8|42024.8|0
1732068910000|2024-11-20 02:15:10|42089.7|42069.7|42087.2|42067.2|42089.7|42069.7|42087.2|42067.2|2
1732074130000|2024-11-20 03:42:10|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732068920000|2024-11-20 02:15:20|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|2
1732074140000|2024-11-20 03:42:20|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42044.8|42024.8|0
1732068940000|2024-11-20 02:15:40|||||||||2
1732074150000|2024-11-20 03:42:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732068950000|2024-11-20 02:15:50|42084.6|42064.6|42079.7|42059.7|42084.6|42064.6|42079.7|42059.7|0
1732074160000|2024-11-20 03:42:40|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|0
1732068960000|2024-11-20 02:16:00|42077.4|42057.4|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|0
1732074170000|2024-11-20 03:42:50|42047.1|42027.1|42044.8|42024.8|42047.1|42027.1|42044.8|42024.8|4
1732068970000|2024-11-20 02:16:10|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|1
1732074180000|2024-11-20 03:43:00|42042.5|42022.5|42045|42025|42045|42025|42042.3|42022.3|0
1732068980000|2024-11-20 02:16:20|42079.6|42059.6|42082.2|42062.2|42082.2|42062.2|42077.2|42057.2|2
1732074200000|2024-11-20 03:43:20|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732068990000|2024-11-20 02:16:30|42084.7|42064.7|42082.2|42062.2|42084.7|42064.7|42082.2|42062.2|0
1732074210000|2024-11-20 03:43:30|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42045|42025|0
1732069000000|2024-11-20 02:16:40|42079.9|42059.9|42079.7|42059.7|42082.2|42062.2|42079.7|42059.7|2
1732074220000|2024-11-20 03:43:40|42049.8|42029.8|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|2
1732069020000|2024-11-20 02:17:00|42080.1|42060.1|42084.7|42064.7|42084.7|42064.7|42080.1|42060.1|1
1732074230000|2024-11-20 03:43:50|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732069030000|2024-11-20 02:17:10|42079.7|42059.7|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|0
1732074250000|2024-11-20 03:44:10|42055|42035|42055|42035|42055|42035|42055|42035|2
1732069040000|2024-11-20 02:17:20|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42082.1|42062.1|3
1732074260000|2024-11-20 03:44:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|1
1732069050000|2024-11-20 02:17:30|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|3
1732074280000|2024-11-20 03:44:40|42050|42030|42050|42030|42050|42030|42050|42030|2
1732069060000|2024-11-20 02:17:40|42084.8|42064.8|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|1
1732074300000|2024-11-20 03:45:00|42052.3|42032.3|42050|42030|42052.3|42032.3|42050|42030|0
1732069070000|2024-11-20 02:17:50|42084.9|42064.9|42087.1|42067.1|42089.8|42069.8|42084.9|42064.9|0
1732074320000|2024-11-20 03:45:20|42052.5|42032.5|42050|42030|42052.5|42032.5|42050|42030|0
1732069080000|2024-11-20 02:18:00|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|0
1732074350000|2024-11-20 03:45:50|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|6
1732069090000|2024-11-20 02:18:10|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.6|42064.6|0
1732074360000|2024-11-20 03:46:00|42040|42020|42037.5|42017.5|42040|42020|42037.5|42017.5|3
1732069120000|2024-11-20 02:18:40|42082.4|42062.4|42087.1|42067.1|42087.1|42067.1|42082.3|42062.3|5
1732074390000|2024-11-20 03:46:30|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.5|42022.5|9
1732069130000|2024-11-20 02:18:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|1
1732074400000|2024-11-20 03:46:40|42045|42025|42047.7|42027.7|42047.7|42027.7|42045|42025|2
1732069140000|2024-11-20 02:19:00|42087.1|42067.1|42089.6|42069.6|42089.8|42069.8|42087.1|42067.1|0
1732074420000|2024-11-20 03:47:00|42050.2|42030.2|42052.5|42032.5|42052.5|42032.5|42050.2|42030.2|0
1732069150000|2024-11-20 02:19:10|42089.8|42069.8|42092.1|42072.1|42092.1|42072.1|42089.6|42069.6|0
1732074440000|2024-11-20 03:47:20|42052.3|42032.3|42052.3|42032.3|42052.5|42032.5|42052.3|42032.3|2
1732069160000|2024-11-20 02:19:20|42091.9|42071.9|42092.1|42072.1|42092.1|42072.1|42091.9|42071.9|0
1732074450000|2024-11-20 03:47:30|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|0
1732069170000|2024-11-20 02:19:30|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732074470000|2024-11-20 03:47:50|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732069180000|2024-11-20 02:19:40|42094.6|42074.6|42094.6|42074.6|42096.9|42076.9|42094.6|42074.6|1
1732074490000|2024-11-20 03:48:10|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|2
1732069190000|2024-11-20 02:19:50|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|8
1732074500000|2024-11-20 03:48:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732069200000|2024-11-20 02:20:00|42094.8|42074.8|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|2
1732074530000|2024-11-20 03:48:50|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732069210000|2024-11-20 02:20:10|42087.3|42067.3|42087.1|42067.1|42087.3|42067.3|42087.1|42067.1|0
1732074540000|2024-11-20 03:49:00|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|2
1732069220000|2024-11-20 02:20:20|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732074550000|2024-11-20 03:49:10|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732069230000|2024-11-20 02:20:30|42082.3|42062.3|42079.8|42059.8|42082.3|42062.3|42079.8|42059.8|2
1732074560000|2024-11-20 03:49:20|42050|42030|42050|42030|42050|42030|42050|42030|1
1732069240000|2024-11-20 02:20:40|42077.3|42057.3|42072.3|42052.3|42077.4|42057.4|42072.3|42052.3|5
1732074580000|2024-11-20 03:49:40|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1732069250000|2024-11-20 02:20:50|42076.9|42056.9|42074.6|42054.6|42077.1|42057.1|42074.6|42054.6|0
1732074590000|2024-11-20 03:49:50|42050|42030|42050|42030|42050|42030|42050|42030|0
1732069260000|2024-11-20 02:21:00|42076.9|42056.9|42072.1|42052.1|42077.1|42057.1|42072.1|42052.1|0
1732074600000|2024-11-20 03:50:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|2
1732069270000|2024-11-20 02:21:10|42069.8|42049.8|42072.1|42052.1|42072.3|42052.3|42069.8|42049.8|0
1732074610000|2024-11-20 03:50:10|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732069280000|2024-11-20 02:21:20|42072.3|42052.3|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|0
1732074660000|2024-11-20 03:51:00|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732069290000|2024-11-20 02:21:30|42074.6|42054.6|42074.8|42054.8|42077.1|42057.1|42074.6|42054.6|0
1732074670000|2024-11-20 03:51:10|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732069300000|2024-11-20 02:21:40|42074.6|42054.6|42067.4|42047.4|42074.6|42054.6|42067.4|42047.4|7
1732074680000|2024-11-20 03:51:20|42035.4|42015.4|42035|42015|42035.4|42015.4|42035|42015|1
1732069310000|2024-11-20 02:21:50|42067.3|42047.3|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|1
1732074690000|2024-11-20 03:51:30|42034.8|42014.8|42030|42010|42034.8|42014.8|42030|42010|0
1732069320000|2024-11-20 02:22:00|42071.9|42051.9|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|0
1732074720000|2024-11-20 03:52:00|||||||||1
1732069330000|2024-11-20 02:22:10|42067.3|42047.3|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732074750000|2024-11-20 03:52:30|42029.6|42009.6|42025|42005|42029.6|42009.6|42025|42005|3
1732069340000|2024-11-20 02:22:20|42064.8|42044.8|42069.6|42049.6|42069.6|42049.6|42064.8|42044.8|0
1732074760000|2024-11-20 03:52:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|6
1732069350000|2024-11-20 02:22:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42069.6|42049.6|0
1732074770000|2024-11-20 03:52:50|||||||||1
1732069360000|2024-11-20 02:22:40|42069.6|42049.6|42072.1|42052.1|42072.3|42052.3|42069.6|42049.6|3
1732074780000|2024-11-20 03:53:00|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|2
1732069370000|2024-11-20 02:22:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732074790000|2024-11-20 03:53:10|42029.8|42009.8|42032.5|42012.5|42032.5|42012.5|42029.8|42009.8|1
1732069380000|2024-11-20 02:23:00|42069.6|42049.6|42067.3|42047.3|42069.6|42049.6|42067.3|42047.3|1
1732074800000|2024-11-20 03:53:20|42032.7|42012.7|42037.5|42017.5|42039.8|42019.8|42032.7|42012.7|3
1732069390000|2024-11-20 02:23:10|42067.1|42047.1|42067.3|42047.3|42069.6|42049.6|42067.1|42047.1|1
1732074810000|2024-11-20 03:53:30|42037.3|42017.3|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|0
1732069400000|2024-11-20 02:23:20|42071.9|42051.9|42067.1|42047.1|42071.9|42051.9|42067.1|42047.1|5
1732074820000|2024-11-20 03:53:40|42037.5|42017.5|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|1
1732069410000|2024-11-20 02:23:30|42067.3|42047.3|42069.6|42049.6|42069.6|42049.6|42067.3|42047.3|0
1732074840000|2024-11-20 03:54:00|42035|42015|42035|42015|42035|42015|42035|42015|1
1732069430000|2024-11-20 02:23:50|42067.1|42047.1|42069.6|42049.6|42069.6|42049.6|42067.1|42047.1|0
1732074850000|2024-11-20 03:54:10|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732069440000|2024-11-20 02:24:00|42064.8|42044.8|42067.1|42047.1|42067.3|42047.3|42064.6|42044.6|1
1732074860000|2024-11-20 03:54:20|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1732069450000|2024-11-20 02:24:10|42064.8|42044.8|42064.8|42044.8|42067.3|42047.3|42064.6|42044.6|1
1732074870000|2024-11-20 03:54:30|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|10
1732069460000|2024-11-20 02:24:20|42067.1|42047.1|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732074880000|2024-11-20 03:54:40|||||||||12
1732069470000|2024-11-20 02:24:30|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|0
1732074890000|2024-11-20 03:54:50|||||||||6
1732069480000|2024-11-20 02:24:40|42067.1|42047.1|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|0
1732074900000|2024-11-20 03:55:00|||||||||2
1732069490000|2024-11-20 02:24:50|42069.6|42049.6|42072.1|42052.1|42072.1|42052.1|42069.6|42049.6|9
1732074910000|2024-11-20 03:55:10|||||||||2
1732074920000|2024-11-20 03:55:20|42042.2|42022.2|42035|42015|42042.2|42022.2|42032.5|42012.5|10
1732069520000|2024-11-20 02:25:20|42074.4|42054.4|42074.8|42054.8|42076.9|42056.9|42072.1|42052.1|13
1732074930000|2024-11-20 03:55:30|||||||||1
1732069530000|2024-11-20 02:25:30|42074.6|42054.6|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|1
1732074970000|2024-11-20 03:56:10|||||||||1
1732069540000|2024-11-20 02:25:40|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|14
1732074980000|2024-11-20 03:56:20|||||||||1
1732069550000|2024-11-20 02:25:50|42074.8|42054.8|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|2
1732075000000|2024-11-20 03:56:40|||||||||1
1732069560000|2024-11-20 02:26:00|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1732075040000|2024-11-20 03:57:20|||||||||3
1732069570000|2024-11-20 02:26:10|42077.1|42057.1|42074.8|42054.8|42077.1|42057.1|42074.8|42054.8|0
1732075060000|2024-11-20 03:57:40|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|3
1732069580000|2024-11-20 02:26:20|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|2
1732075080000|2024-11-20 03:58:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|2
1732069590000|2024-11-20 02:26:30|42077.5|42057.5|42077.1|42057.1|42079.8|42059.8|42074.8|42054.8|0
1732075110000|2024-11-20 03:58:30|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732069600000|2024-11-20 02:26:40|42074.8|42054.8|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|0
1732075120000|2024-11-20 03:58:40|42037.7|42017.7|42040|42020|42040|42020|42037.7|42017.7|0
1732069610000|2024-11-20 02:26:50|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|5
1732075160000|2024-11-20 03:59:20|||||||||2
1732069620000|2024-11-20 02:27:00|42077.5|42057.5|42079.8|42059.8|42079.8|42059.8|42077.5|42057.5|1
1732075170000|2024-11-20 03:59:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|5
1732069630000|2024-11-20 02:27:10|42082.3|42062.3|42082.3|42062.3|42082.5|42062.5|42082.3|42062.3|0
1732075180000|2024-11-20 03:59:40|42037.7|42017.7|42035|42015|42037.7|42017.7|42035|42015|2
1732069640000|2024-11-20 02:27:20|42082.1|42062.1|42084.8|42064.8|42084.8|42064.8|42080|42060|3
1732075200000|2024-11-20 04:00:00|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732069650000|2024-11-20 02:27:30|42087.1|42067.1|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|1
1732075220000|2024-11-20 04:00:20|42039.9|42019.9|42035|42015|42039.9|42019.9|42035|42015|3
1732069660000|2024-11-20 02:27:40|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1732075230000|2024-11-20 04:00:30|42037.5|42017.5|42035|42015|42037.5|42017.5|42035|42015|2
1732069670000|2024-11-20 02:27:50|42079.8|42059.8|42082.1|42062.1|42082.1|42062.1|42079.8|42059.8|2
1732075250000|2024-11-20 04:00:50|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732069680000|2024-11-20 02:28:00|42079.8|42059.8|42079.8|42059.8|42082.1|42062.1|42079.8|42059.8|2
1732075280000|2024-11-20 04:01:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|4
1732069690000|2024-11-20 02:28:10|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|0
1732075290000|2024-11-20 04:01:30|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732069700000|2024-11-20 02:28:20|42075|42055|42075|42055|42075|42055|42075|42055|0
1732075310000|2024-11-20 04:01:50|||||||||1
1732069710000|2024-11-20 02:28:30|42077.3|42057.3|42084.4|42064.4|42084.4|42064.4|42077.3|42057.3|0
1732075320000|2024-11-20 04:02:00|||||||||1
1732069720000|2024-11-20 02:28:40|42086.7|42066.7|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732075350000|2024-11-20 04:02:30|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|0
1732069730000|2024-11-20 02:28:50|42082.1|42062.1|42086.9|42066.9|42086.9|42066.9|42082.1|42062.1|1
1732075360000|2024-11-20 04:02:40|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|3
1732069740000|2024-11-20 02:29:00|42086.7|42066.7|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|5
1732075390000|2024-11-20 04:03:10|42032.4|42012.4|42030|42010|42032.4|42012.4|42030|42010|1
1732069750000|2024-11-20 02:29:10|42091.9|42071.9|42091.9|42071.9|42096.5|42076.5|42091.7|42071.7|0
1732075430000|2024-11-20 04:03:50|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|1
1732069760000|2024-11-20 02:29:20|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42087.1|42067.1|0
1732075440000|2024-11-20 04:04:00|42027.5|42007.5|42027.4|42007.4|42027.5|42007.5|42027.4|42007.4|0
1732069780000|2024-11-20 02:29:40|||||||||1
1732075450000|2024-11-20 04:04:10|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|6
1732069790000|2024-11-20 02:29:50|42092.3|42072.3|42092.1|42072.1|42096.9|42076.9|42092.1|42072.1|0
1732075460000|2024-11-20 04:04:20|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732075470000|2024-11-20 04:04:30|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1732069800000|2024-11-20 02:30:00|42094.4|42074.4|42101.9|42081.9|42104|42084|42092.1|42072.1|16
1732069810000|2024-11-20 02:30:10|42101.7|42081.7|42096.9|42076.9|42101.9|42081.9|42096.9|42076.9|4
1732075500000|2024-11-20 04:05:00|42027.4|42007.4|42029.9|42009.9|42030|42010|42027.4|42007.4|0
1732069820000|2024-11-20 02:30:20|42097.1|42077.1|42096.9|42076.9|42099.4|42079.4|42092.1|42072.1|5
1732075510000|2024-11-20 04:05:10|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732069830000|2024-11-20 02:30:30|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.8|42069.8|3
1732075530000|2024-11-20 04:05:30|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|0
1732069840000|2024-11-20 02:30:40|42089.6|42069.6|42094.8|42074.8|42094.8|42074.8|42089.6|42069.6|14
1732075540000|2024-11-20 04:05:40|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732069850000|2024-11-20 02:30:50|42097.3|42077.3|42094.6|42074.6|42102.1|42082.1|42094.6|42074.6|4
1732075550000|2024-11-20 04:05:50|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|0
1732069860000|2024-11-20 02:31:00|42094.4|42074.4|42099.6|42079.6|42099.8|42079.8|42094.4|42074.4|4
1732075570000|2024-11-20 04:06:10|42027.6|42007.6|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|1
1732069870000|2024-11-20 02:31:10|42097.3|42077.3|42097.1|42077.1|42099.8|42079.8|42094.6|42074.6|9
1732075580000|2024-11-20 04:06:20|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|4
1732069880000|2024-11-20 02:31:20|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|6
1732075590000|2024-11-20 04:06:30|42027.6|42007.6|42027.4|42007.4|42027.6|42007.6|42025.1|42005.1|0
1732069890000|2024-11-20 02:31:30|42102.5|42082.5|42104.8|42084.8|42104.8|42084.8|42102.3|42082.3|0
1732075600000|2024-11-20 04:06:40|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732069900000|2024-11-20 02:31:40|42102.3|42082.3|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|3
1732075610000|2024-11-20 04:06:50|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732069910000|2024-11-20 02:31:50|42099.6|42079.6|42099.8|42079.8|42099.8|42079.8|42099.6|42079.6|1
1732075660000|2024-11-20 04:07:40|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732069920000|2024-11-20 02:32:00|42102.3|42082.3|42094.6|42074.6|42102.3|42082.3|42094.6|42074.6|1
1732075670000|2024-11-20 04:07:50|42025.2|42005.2|42027.6|42007.6|42027.6|42007.6|42025.2|42005.2|2
1732069930000|2024-11-20 02:32:10|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|0
1732075690000|2024-11-20 04:08:10|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732069940000|2024-11-20 02:32:20|42095|42075|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732075700000|2024-11-20 04:08:20|42024.9|42004.9|42025.1|42005.1|42025.1|42005.1|42024.9|42004.9|2
1732069950000|2024-11-20 02:32:30|42097.1|42077.1|42102.3|42082.3|42104.8|42084.8|42097.1|42077.1|4
1732075740000|2024-11-20 04:09:00|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|3
1732069960000|2024-11-20 02:32:40|42104.6|42084.6|42102.3|42082.3|42104.8|42084.8|42102.3|42082.3|2
1732075750000|2024-11-20 04:09:10|42029.9|42009.9|42032.6|42012.6|42032.6|42012.6|42029.9|42009.9|0
1732069970000|2024-11-20 02:32:50|42102.1|42082.1|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|17
1732075760000|2024-11-20 04:09:20|42034.9|42014.9|42035.1|42015.1|42035.1|42015.1|42034.9|42014.9|0
1732069980000|2024-11-20 02:33:00|42104.4|42084.4|42097.5|42077.5|42104.4|42084.4|42094.6|42074.6|11
1732075770000|2024-11-20 04:09:30|42034.9|42014.9|42037.6|42017.6|42037.6|42017.6|42034.9|42014.9|1
1732069990000|2024-11-20 02:33:10|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|5
1732075790000|2024-11-20 04:09:50|||||||||2
1732070000000|2024-11-20 02:33:20|42099.8|42079.8|42102.1|42082.1|42102.1|42082.1|42097.3|42077.3|3
1732075800000|2024-11-20 04:10:00|42035.2|42015.2|42042.4|42022.4|42042.4|42022.4|42035.2|42015.2|1
1732070010000|2024-11-20 02:33:30|42101.9|42081.9|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|9
1732075810000|2024-11-20 04:10:10|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|5
1732070020000|2024-11-20 02:33:40|42097.1|42077.1|42092.3|42072.3|42097.1|42077.1|42092.3|42072.3|3
1732075820000|2024-11-20 04:10:20|42040.2|42020.2|42042.6|42022.6|42042.6|42022.6|42040.2|42020.2|0
1732070030000|2024-11-20 02:33:50|42092.5|42072.5|42089.6|42069.6|42094.8|42074.8|42087.1|42067.1|2
1732075830000|2024-11-20 04:10:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|9
1732070040000|2024-11-20 02:34:00|42089.4|42069.4|42082.1|42062.1|42089.4|42069.4|42082.1|42062.1|3
1732075840000|2024-11-20 04:10:40|||||||||1
1732070050000|2024-11-20 02:34:10|42082.3|42062.3|42082.3|42062.3|42084.8|42064.8|42079.8|42059.8|6
1732075860000|2024-11-20 04:11:00|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732070060000|2024-11-20 02:34:20|42082.1|42062.1|42077.3|42057.3|42084.8|42064.8|42077.1|42057.1|3
1732075870000|2024-11-20 04:11:10|42047.4|42027.4|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732070070000|2024-11-20 02:34:30|42077.5|42057.5|42082.1|42062.1|42082.3|42062.3|42077.5|42057.5|1
1732075880000|2024-11-20 04:11:20|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|0
1732070080000|2024-11-20 02:34:40|42079.8|42059.8|42082.3|42062.3|42082.3|42062.3|42077.3|42057.3|3
1732075890000|2024-11-20 04:11:30|42047.6|42027.6|42049.9|42029.9|42052.4|42032.4|42047.6|42027.6|4
1732070090000|2024-11-20 02:34:50|42080|42060|42082.1|42062.1|42082.3|42062.3|42079.8|42059.8|13
1732075900000|2024-11-20 04:11:40|42052.2|42032.2|42052.6|42032.6|42052.6|42032.6|42052.2|42032.2|0
1732070100000|2024-11-20 02:35:00|42082.3|42062.3|42087.3|42067.3|42087.3|42067.3|42082.3|42062.3|1
1732075920000|2024-11-20 04:12:00|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|1
1732070110000|2024-11-20 02:35:10|42089.8|42069.8|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|4
1732075930000|2024-11-20 04:12:10|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732070120000|2024-11-20 02:35:20|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42087.3|42067.3|2
1732075940000|2024-11-20 04:12:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|3
1732070130000|2024-11-20 02:35:30|42089.6|42069.6|42087.3|42067.3|42089.8|42069.8|42084.8|42064.8|1
1732075950000|2024-11-20 04:12:30|42052.6|42032.6|42055.1|42035.1|42055.1|42035.1|42052.6|42032.6|0
1732070140000|2024-11-20 02:35:40|42087.1|42067.1|42092.3|42072.3|42092.3|42072.3|42087.1|42067.1|1
1732075980000|2024-11-20 04:13:00|42054.9|42034.9|42059.9|42039.9|42059.9|42039.9|42052.6|42032.6|7
1732070150000|2024-11-20 02:35:50|42092.5|42072.5|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|1
1732075990000|2024-11-20 04:13:10|42062.2|42042.2|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|0
1732070160000|2024-11-20 02:36:00|42095|42075|42102.1|42082.1|42102.1|42082.1|42094.8|42074.8|1
1732076000000|2024-11-20 04:13:20|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|1
1732070170000|2024-11-20 02:36:10|42102.3|42082.3|42099.6|42079.6|42104.8|42084.8|42097.5|42077.5|4
1732076010000|2024-11-20 04:13:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732070180000|2024-11-20 02:36:20|42102.1|42082.1|42097.3|42077.3|42102.1|42082.1|42097.3|42077.3|0
1732076020000|2024-11-20 04:13:40|42059.9|42039.9|42057.6|42037.6|42059.9|42039.9|42057.6|42037.6|1
1732070190000|2024-11-20 02:36:30|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42097.1|42077.1|1
1732076030000|2024-11-20 04:13:50|42057.8|42037.8|42060.1|42040.1|42060.1|42040.1|42057.8|42037.8|5
1732070200000|2024-11-20 02:36:40|42097.1|42077.1|42101.9|42081.9|42101.9|42081.9|42097.1|42077.1|0
1732076040000|2024-11-20 04:14:00|42057.6|42037.6|42057.4|42037.4|42057.6|42037.6|42057.4|42037.4|6
1732070210000|2024-11-20 02:36:50|42099.6|42079.6|42104.6|42084.6|42104.6|42084.6|42097.1|42077.1|1
1732076050000|2024-11-20 04:14:10|42057.2|42037.2|42054.9|42034.9|42057.2|42037.2|42054.9|42034.9|0
1732070220000|2024-11-20 02:37:00|42104.8|42084.8|42104.6|42084.6|42106.9|42086.9|42102.1|42082.1|7
1732076060000|2024-11-20 04:14:20|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732070230000|2024-11-20 02:37:10|42102.1|42082.1|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|0
1732076070000|2024-11-20 04:14:30|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|5
1732070240000|2024-11-20 02:37:20|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|1
1732076080000|2024-11-20 04:14:40|42052.4|42032.4|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732070250000|2024-11-20 02:37:30|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732076090000|2024-11-20 04:14:50|42050.1|42030.1|42050.1|42030.1|42052.4|42032.4|42049.9|42029.9|0
1732070260000|2024-11-20 02:37:40|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42092.3|42072.3|1
1732076100000|2024-11-20 04:15:00|42049.9|42029.9|42050.1|42030.1|42050.1|42030.1|42049.9|42029.9|0
1732070270000|2024-11-20 02:37:50|42097.1|42077.1|42097.3|42077.3|42097.3|42077.3|42094.8|42074.8|0
1732076110000|2024-11-20 04:15:10|42047.6|42027.6|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|2
1732070280000|2024-11-20 02:38:00|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|2
1732076140000|2024-11-20 04:15:40|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|0
1732070290000|2024-11-20 02:38:10|42092.5|42072.5|42092.1|42072.1|42094.6|42074.6|42090|42070|1
1732076150000|2024-11-20 04:15:50|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|1
1732070300000|2024-11-20 02:38:20|42092.3|42072.3|42099.6|42079.6|42099.8|42079.8|42092.3|42072.3|1
1732076160000|2024-11-20 04:16:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732070310000|2024-11-20 02:38:30|42097.3|42077.3|42094.6|42074.6|42099.6|42079.6|42094.6|42074.6|1
1732076170000|2024-11-20 04:16:10|42057|42037|42059.7|42039.7|42062|42042|42054.7|42034.7|0
1732070320000|2024-11-20 02:38:40|42092.3|42072.3|42089.8|42069.8|42096.9|42076.9|42089.8|42069.8|1
1732076180000|2024-11-20 04:16:20|42062.2|42042.2|42059.9|42039.9|42062.2|42042.2|42059.9|42039.9|1
1732070330000|2024-11-20 02:38:50|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42089.8|42069.8|0
1732076190000|2024-11-20 04:16:30|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|0
1732070340000|2024-11-20 02:39:00|42089.6|42069.6|42092.3|42072.3|42096.9|42076.9|42087.1|42067.1|1
1732076200000|2024-11-20 04:16:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732070350000|2024-11-20 02:39:10|42094.6|42074.6|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|0
1732076210000|2024-11-20 04:16:50|42064.7|42044.7|42062.2|42042.2|42064.7|42044.7|42062.2|42042.2|0
1732070360000|2024-11-20 02:39:20|42087.5|42067.5|42092.1|42072.1|42092.3|42072.3|42087.5|42067.5|0
1732076220000|2024-11-20 04:17:00|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|0
1732070370000|2024-11-20 02:39:30|42089.8|42069.8|42087.3|42067.3|42092.1|42072.1|42087.3|42067.3|0
1732076230000|2024-11-20 04:17:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732070380000|2024-11-20 02:39:40|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|0
1732076240000|2024-11-20 04:17:20|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42062.4|42042.4|0
1732070390000|2024-11-20 02:39:50|42087.3|42067.3|42092.1|42072.1|42092.1|42072.1|42084.8|42064.8|0
1732076250000|2024-11-20 04:17:30|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732070400000|2024-11-20 02:40:00|42089.8|42069.8|42094.6|42074.6|42094.6|42074.6|42089.8|42069.8|0
1732076260000|2024-11-20 04:17:40|42064.7|42044.7|42064.9|42044.9|42064.9|42044.9|42064.7|42044.7|0
1732070410000|2024-11-20 02:40:10|42092.3|42072.3|42092.3|42072.3|42094.8|42074.8|42092.1|42072.1|2
1732076310000|2024-11-20 04:18:30|42067.2|42047.2|42069.9|42049.9|42069.9|42049.9|42067.2|42047.2|6
1732070420000|2024-11-20 02:40:20|42092.1|42072.1|42089.6|42069.6|42094.6|42074.6|42089.6|42069.6|2
1732076320000|2024-11-20 04:18:40|42067.4|42047.4|42069.7|42049.7|42069.7|42049.7|42067.4|42047.4|0
1732070430000|2024-11-20 02:40:30|42087.3|42067.3|42087.1|42067.1|42092.1|42072.1|42087.1|42067.1|2
1732076330000|2024-11-20 04:18:50|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1732070440000|2024-11-20 02:40:40|42084.8|42064.8|42089.8|42069.8|42089.8|42069.8|42084.8|42064.8|1
1732076350000|2024-11-20 04:19:10|||||||||1
1732070450000|2024-11-20 02:40:50|42089.6|42069.6|42087.1|42067.1|42092.1|42072.1|42084.8|42064.8|0
1732076360000|2024-11-20 04:19:20|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732070460000|2024-11-20 02:41:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732076370000|2024-11-20 04:19:30|||||||||2
1732070470000|2024-11-20 02:41:10|42082.3|42062.3|42077.3|42057.3|42082.3|42062.3|42077.1|42057.1|3
1732076380000|2024-11-20 04:19:40|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732070480000|2024-11-20 02:41:20|42074.8|42054.8|42079.6|42059.6|42079.6|42059.6|42074.8|42054.8|2
1732076390000|2024-11-20 04:19:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|2
1732070490000|2024-11-20 02:41:30|42077.3|42057.3|42074.8|42054.8|42079.6|42059.6|42072.5|42052.5|4
1732076400000|2024-11-20 04:20:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|0
1732070500000|2024-11-20 02:41:40|42072.1|42052.1|42079.6|42059.6|42082.1|42062.1|42072.1|42052.1|7
1732076410000|2024-11-20 04:20:10|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732070510000|2024-11-20 02:41:50|42077.3|42057.3|42077.1|42057.1|42077.3|42057.3|42074.8|42054.8|1
1732076420000|2024-11-20 04:20:20|42059.7|42039.7|42054.9|42034.9|42059.7|42039.7|42054.9|42034.9|2
1732070520000|2024-11-20 02:42:00|42074.8|42054.8|42079.4|42059.4|42079.6|42059.6|42074.8|42054.8|6
1732076430000|2024-11-20 04:20:30|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|0
1732070530000|2024-11-20 02:42:10|42079.6|42059.6|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|5
1732076450000|2024-11-20 04:20:50|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732070540000|2024-11-20 02:42:20|42079.4|42059.4|42077.3|42057.3|42082.1|42062.1|42077.3|42057.3|0
1732076460000|2024-11-20 04:21:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42052.6|42032.6|0
1732070550000|2024-11-20 02:42:30|42079.6|42059.6|42077.3|42057.3|42079.6|42059.6|42077.1|42057.1|1
1732076470000|2024-11-20 04:21:10|42057.2|42037.2|42057.2|42037.2|42057.4|42037.4|42057.2|42037.2|1
1732070560000|2024-11-20 02:42:40|42081.9|42061.9|42082.1|42062.1|42084.6|42064.6|42081.9|42061.9|0
1732076490000|2024-11-20 04:21:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732070570000|2024-11-20 02:42:50|42082.3|42062.3|42084.4|42064.4|42084.4|42064.4|42079.6|42059.6|0
1732076500000|2024-11-20 04:21:40|42059.7|42039.7|42057.4|42037.4|42059.7|42039.7|42057.4|42037.4|0
1732070580000|2024-11-20 02:43:00|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42079.6|42059.6|1
1732076510000|2024-11-20 04:21:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732070590000|2024-11-20 02:43:10|42081.8|42061.8|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|0
1732076530000|2024-11-20 04:22:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732070600000|2024-11-20 02:43:20|42084.3|42064.3|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|1
1732076540000|2024-11-20 04:22:20|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732070610000|2024-11-20 02:43:30|42084.4|42064.4|42079.4|42059.4|42084.4|42064.4|42079.4|42059.4|1
1732076570000|2024-11-20 04:22:50|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|2
1732070620000|2024-11-20 02:43:40|42079.6|42059.6|42081.8|42061.8|42084.3|42064.3|42079.6|42059.6|3
1732076580000|2024-11-20 04:23:00|42062|42042|42062|42042|42062|42042|42062|42042|2
1732070630000|2024-11-20 02:43:50|42081.9|42061.9|42084.3|42064.3|42084.4|42064.4|42081.9|42061.9|0
1732076590000|2024-11-20 04:23:10|42064.4|42044.4|42066.7|42046.7|42066.7|42046.7|42064.4|42044.4|0
1732070640000|2024-11-20 02:44:00|42081.9|42061.9|42086.8|42066.8|42086.8|42066.8|42081.9|42061.9|6
1732076600000|2024-11-20 04:23:20|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|1
1732070650000|2024-11-20 02:44:10|42091.8|42071.8|42086.8|42066.8|42091.8|42071.8|42084.5|42064.5|12
1732076610000|2024-11-20 04:23:30|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42064.4|42044.4|1
1732070660000|2024-11-20 02:44:20|42084.5|42064.5|42086.8|42066.8|42087|42067|42084.3|42064.3|1
1732076620000|2024-11-20 04:23:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|0
1732070670000|2024-11-20 02:44:30|42084.3|42064.3|42081.8|42061.8|42084.5|42064.5|42081.8|42061.8|1
1732076630000|2024-11-20 04:23:50|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1732070680000|2024-11-20 02:44:40|42082|42062|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|1
1732076680000|2024-11-20 04:24:40|42057.2|42037.2|42057|42037|42059.5|42039.5|42057|42037|2
1732070690000|2024-11-20 02:44:50|42082|42062|42079.5|42059.5|42082|42062|42079.5|42059.5|4
1732076710000|2024-11-20 04:25:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732070700000|2024-11-20 02:45:00|42077.1|42057.1|42071.8|42051.8|42077.1|42057.1|42071.8|42051.8|2
1732076750000|2024-11-20 04:25:50|42057.2|42037.2|42059.6|42039.6|42059.6|42039.6|42057.2|42037.2|1
1732070710000|2024-11-20 02:45:10|42072|42052|42074.5|42054.5|42074.5|42054.5|42071.8|42051.8|7
1732076770000|2024-11-20 04:26:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732070720000|2024-11-20 02:45:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|3
1732076780000|2024-11-20 04:26:20|42057.2|42037.2|42062.1|42042.1|42062.1|42042.1|42057.2|42037.2|1
1732070730000|2024-11-20 02:45:30|42079.1|42059.1|42084.1|42064.1|42084.1|42064.1|42079.1|42059.1|1
1732076790000|2024-11-20 04:26:30|42059.7|42039.7|42059.7|42039.7|42062.1|42042.1|42059.6|42039.6|2
1732070740000|2024-11-20 02:45:40|42081.8|42061.8|42089.5|42069.5|42091.8|42071.8|42081.8|42061.8|5
1732076800000|2024-11-20 04:26:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732070750000|2024-11-20 02:45:50|42091.8|42071.8|42089.5|42069.5|42094.5|42074.5|42089.5|42069.5|9
1732076810000|2024-11-20 04:26:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732070760000|2024-11-20 02:46:00|42089.3|42069.3|42091.8|42071.8|42091.8|42071.8|42087|42067|1
1732076830000|2024-11-20 04:27:10|42062.1|42042.1|42059.7|42039.7|42062.1|42042.1|42059.7|42039.7|0
1732070770000|2024-11-20 02:46:10|42092|42072|42089.5|42069.5|42092|42072|42089.3|42069.3|1
1732076860000|2024-11-20 04:27:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732070780000|2024-11-20 02:46:20|42089.3|42069.3|42089.3|42069.3|42091.8|42071.8|42087|42067|1
1732076870000|2024-11-20 04:27:50|42059.7|42039.7|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|0
1732070790000|2024-11-20 02:46:30|42087|42067|42087|42067|42091.8|42071.8|42086.8|42066.8|0
1732076880000|2024-11-20 04:28:00|42059.6|42039.6|42059.6|42039.6|42059.7|42039.7|42059.6|42039.6|0
1732070800000|2024-11-20 02:46:40|42084.6|42064.6|42086.8|42066.8|42086.8|42066.8|42084.3|42064.3|0
1732076890000|2024-11-20 04:28:10|42059.7|42039.7|42057.2|42037.2|42062.1|42042.1|42057.2|42037.2|1
1732070810000|2024-11-20 02:46:50|42087|42067|42089.3|42069.3|42091.6|42071.6|42086.8|42066.8|0
1732076900000|2024-11-20 04:28:20|42059.6|42039.6|42059.7|42039.7|42059.7|42039.7|42059.6|42039.6|3
1732070820000|2024-11-20 02:47:00|42086.8|42066.8|42089.1|42069.1|42089.3|42069.3|42086.6|42066.6|1
1732076910000|2024-11-20 04:28:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1732070830000|2024-11-20 02:47:10|42086.8|42066.8|42089.3|42069.3|42089.3|42069.3|42086.8|42066.8|1
1732076940000|2024-11-20 04:29:00|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|1
1732070840000|2024-11-20 02:47:20|42091.8|42071.8|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|0
1732076950000|2024-11-20 04:29:10|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|2
1732070850000|2024-11-20 02:47:30|42089.5|42069.5|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|1
1732076960000|2024-11-20 04:29:20|42060.1|42040.1|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732070860000|2024-11-20 02:47:40|42091.6|42071.6|42097|42077|42097|42077|42089.3|42069.3|3
1732076970000|2024-11-20 04:29:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|2
1732070870000|2024-11-20 02:47:50|42096.8|42076.8|42111.8|42091.8|42111.8|42091.8|42096.8|42076.8|30
1732076980000|2024-11-20 04:29:40|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|1
1732070880000|2024-11-20 02:48:00|42112|42092|42119.3|42099.3|42121.8|42101.8|42112|42092|12
1732076990000|2024-11-20 04:29:50|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|2
1732070890000|2024-11-20 02:48:10|42119.1|42099.1|42111.6|42091.6|42119.3|42099.3|42111.6|42091.6|5
1732077000000|2024-11-20 04:30:00|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|0
1732070900000|2024-11-20 02:48:20|42109.3|42089.3|42111.8|42091.8|42114.1|42094.1|42109.3|42089.3|2
1732077010000|2024-11-20 04:30:10|42057.4|42037.4|42067.3|42047.3|42067.3|42047.3|42057.4|42037.4|16
1732070910000|2024-11-20 02:48:30|42114.1|42094.1|42116.8|42096.8|42116.8|42096.8|42111.8|42091.8|6
1732077020000|2024-11-20 04:30:20|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732070920000|2024-11-20 02:48:40|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|42109.8|42089.8|5
1732077030000|2024-11-20 04:30:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42057.8|42037.8|0
1732070930000|2024-11-20 02:48:50|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|1
1732077050000|2024-11-20 04:30:50|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|3
1732070940000|2024-11-20 02:49:00|42107|42087|42104.7|42084.7|42107.2|42087.2|42102.3|42082.3|0
1732077060000|2024-11-20 04:31:00|42055.1|42035.1|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|0
1732070950000|2024-11-20 02:49:10|42104.8|42084.8|42094.8|42074.8|42107.2|42087.2|42094.8|42074.8|3
1732077070000|2024-11-20 04:31:10|42054.8|42034.8|42052.4|42032.4|42054.8|42034.8|42052.4|42032.4|0
1732070960000|2024-11-20 02:49:20|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|3
1732077080000|2024-11-20 04:31:20|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732070970000|2024-11-20 02:49:30|42099.7|42079.7|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|2
1732077100000|2024-11-20 04:31:40|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732070980000|2024-11-20 02:49:40|42097.3|42077.3|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|1
1732077110000|2024-11-20 04:31:50|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732070990000|2024-11-20 02:49:50|42097.3|42077.3|42100|42080|42100|42080|42097.3|42077.3|3
1732077120000|2024-11-20 04:32:00|42050.3|42030.3|42050.1|42030.1|42050.3|42030.3|42047.8|42027.8|0
1732071000000|2024-11-20 02:50:00|42102.3|42082.3|42107|42087|42107|42087|42102.2|42082.2|4
1732077130000|2024-11-20 04:32:10|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|0
1732071010000|2024-11-20 02:50:10|42107.2|42087.2|42097|42077|42107.3|42087.3|42094.7|42074.7|5
1732077160000|2024-11-20 04:32:40|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|3
1732071020000|2024-11-20 02:50:20|42097.2|42077.2|42104.1|42084.1|42104.1|42084.1|42097.2|42077.2|3
1732077170000|2024-11-20 04:32:50|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|2
1732071030000|2024-11-20 02:50:30|42101.8|42081.8|42102|42082|42104.1|42084.1|42101.8|42081.8|2
1732077220000|2024-11-20 04:33:40|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42049.9|42029.9|1
1732071040000|2024-11-20 02:50:40|42101.8|42081.8|42102|42082|42104.5|42084.5|42101.8|42081.8|0
1732077230000|2024-11-20 04:33:50|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732077240000|2024-11-20 04:34:00|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732071050000|2024-11-20 02:50:50|42102.2|42082.2|42101.8|42081.8|42102.2|42082.2|42101.8|42081.8|0
1732077250000|2024-11-20 04:34:10|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732071060000|2024-11-20 02:51:00|42099.5|42079.5|42104.5|42084.5|42106.8|42086.8|42099.5|42079.5|2
1732077260000|2024-11-20 04:34:20|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732071070000|2024-11-20 02:51:10|42106.8|42086.8|42102|42082|42106.8|42086.8|42099.5|42079.5|1
1732077270000|2024-11-20 04:34:30|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|0
1732071080000|2024-11-20 02:51:20|42101.8|42081.8|42101.6|42081.6|42104.5|42084.5|42101.6|42081.6|3
1732077290000|2024-11-20 04:34:50|42047.6|42027.6|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|0
1732071100000|2024-11-20 02:51:40|42101.8|42081.8|42097|42077|42101.8|42081.8|42097|42077|0
1732077300000|2024-11-20 04:35:00|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732071110000|2024-11-20 02:51:50|42097.2|42077.2|42097|42077|42099.3|42079.3|42097|42077|0
1732077310000|2024-11-20 04:35:10|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|3
1732071120000|2024-11-20 02:52:00|42096.8|42076.8|42087.2|42067.2|42096.8|42076.8|42087.2|42067.2|2
1732077330000|2024-11-20 04:35:30|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732071130000|2024-11-20 02:52:10|42087|42067|42084.7|42064.7|42087|42067|42084.7|42064.7|1
1732077340000|2024-11-20 04:35:40|42050.1|42030.1|42052.5|42032.5|42052.5|42032.5|42050.1|42030.1|0
1732071140000|2024-11-20 02:52:20|42087|42067|42087|42067|42087|42067|42087|42067|3
1732077410000|2024-11-20 04:36:50|42052.6|42032.6|42052.5|42032.5|42052.6|42032.6|42052.5|42032.5|0
1732071150000|2024-11-20 02:52:30|42086.8|42066.8|42087.2|42067.2|42087.2|42067.2|42086.8|42066.8|0
1732077430000|2024-11-20 04:37:10|42052.6|42032.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|2
1732071160000|2024-11-20 02:52:40|42087.3|42067.3|42094.5|42074.5|42094.5|42074.5|42087.3|42067.3|1
1732077440000|2024-11-20 04:37:20|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|0
1732071170000|2024-11-20 02:52:50|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|4
1732077460000|2024-11-20 04:37:40|42059.8|42039.8|42057.5|42037.5|42059.8|42039.8|42057.5|42037.5|0
1732077470000|2024-11-20 04:37:50|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732071180000|2024-11-20 02:53:00|42094.5|42074.5|42094.5|42074.5|42096.8|42076.8|42092|42072|2
1732077480000|2024-11-20 04:38:00|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732071190000|2024-11-20 02:53:10|42096.8|42076.8|42097|42077|42097|42077|42096.8|42076.8|0
1732077490000|2024-11-20 04:38:10|42057.6|42037.6|42060|42040|42060|42040|42057.6|42037.6|0
1732071200000|2024-11-20 02:53:20|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|1
1732077500000|2024-11-20 04:38:20|42062.3|42042.3|42065|42045|42065|42045|42060.1|42040.1|2
1732071210000|2024-11-20 02:53:30|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|0
1732077510000|2024-11-20 04:38:30|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|1
1732071220000|2024-11-20 02:53:40|42099.5|42079.5|42097|42077|42101.8|42081.8|42096.8|42076.8|1
1732077560000|2024-11-20 04:39:20|42062.3|42042.3|42062.5|42042.5|42062.5|42042.5|42062.3|42042.3|0
1732071230000|2024-11-20 02:53:50|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.5|42079.5|2
1732077570000|2024-11-20 04:39:30|||||||||1
1732071240000|2024-11-20 02:54:00|42104.1|42084.1|42111.8|42091.8|42116.6|42096.6|42104.1|42084.1|4
1732077580000|2024-11-20 04:39:40|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732071250000|2024-11-20 02:54:10|42112|42092|42112.2|42092.2|42116.6|42096.6|42111.8|42091.8|0
1732077590000|2024-11-20 04:39:50|42062.5|42042.5|42065|42045|42065|42045|42062.5|42042.5|0
1732071260000|2024-11-20 02:54:20|42112|42092|42112|42092|42112|42092|42109.5|42089.5|3
1732077600000|2024-11-20 04:40:00|42065.1|42045.1|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732071270000|2024-11-20 02:54:30|42112.2|42092.2|42112|42092|42114.5|42094.5|42109.7|42089.7|1
1732077630000|2024-11-20 04:40:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|1
1732071280000|2024-11-20 02:54:40|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|8
1732077640000|2024-11-20 04:40:40|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42067.5|42047.5|0
1732071290000|2024-11-20 02:54:50|42109.7|42089.7|42109.7|42089.7|42112|42092|42109.5|42089.5|1
1732077650000|2024-11-20 04:40:50|||||||||9
1732077670000|2024-11-20 04:41:10|||||||||2
1732071300000|2024-11-20 02:55:00|42109.5|42089.5|42109.5|42089.5|42112|42092|42109.5|42089.5|2
1732077690000|2024-11-20 04:41:30|||||||||2
1732071310000|2024-11-20 02:55:10|42107.2|42087.2|42104.9|42084.9|42109.9|42089.9|42104.9|42084.9|0
1732077700000|2024-11-20 04:41:40|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1732071320000|2024-11-20 02:55:20|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.5|42084.5|2
1732077710000|2024-11-20 04:41:50|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|1
1732071330000|2024-11-20 02:55:30|42102.4|42082.4|42099.7|42079.7|42102.4|42082.4|42099.7|42079.7|0
1732077720000|2024-11-20 04:42:00|42067.5|42047.5|42067.3|42047.3|42067.5|42047.5|42067.3|42047.3|0
1732071340000|2024-11-20 02:55:40|42102.2|42082.2|42104.7|42084.7|42104.7|42084.7|42102|42082|0
1732077730000|2024-11-20 04:42:10|42065|42045|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732071350000|2024-11-20 02:55:50|42104.9|42084.9|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|2
1732077740000|2024-11-20 04:42:20|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|0
1732071360000|2024-11-20 02:56:00|42109.9|42089.9|42112|42092|42114.5|42094.5|42109.5|42089.5|10
1732077750000|2024-11-20 04:42:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|0
1732071370000|2024-11-20 02:56:10|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|1
1732077760000|2024-11-20 04:42:40|42067.3|42047.3|42065.2|42045.2|42067.3|42047.3|42065|42045|2
1732071380000|2024-11-20 02:56:20|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42107|42087|0
1732077780000|2024-11-20 04:43:00|42065|42045|42065.2|42045.2|42065.2|42045.2|42065|42045|0
1732071390000|2024-11-20 02:56:30|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1732077810000|2024-11-20 04:43:30|42062.7|42042.7|42065.2|42045.2|42065.2|42045.2|42062.7|42042.7|2
1732071400000|2024-11-20 02:56:40|42107.2|42087.2|42107.2|42087.2|42112|42092|42107.2|42087.2|7
1732077820000|2024-11-20 04:43:40|42067.5|42047.5|42065.2|42045.2|42067.5|42047.5|42065.2|42045.2|0
1732071410000|2024-11-20 02:56:50|42104.9|42084.9|42104.7|42084.7|42104.9|42084.9|42104.7|42084.7|0
1732077840000|2024-11-20 04:44:00|42067.5|42047.5|42067.7|42047.7|42067.7|42047.7|42067.5|42047.5|12
1732071420000|2024-11-20 02:57:00|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42099.9|42079.9|1
1732077850000|2024-11-20 04:44:10|42070|42050|42074.8|42054.8|42074.8|42054.8|42067.7|42047.7|10
1732071430000|2024-11-20 02:57:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|1
1732077860000|2024-11-20 04:44:20|||||||||2
1732071440000|2024-11-20 02:57:20|42104.7|42084.7|42112.2|42092.2|42114.7|42094.7|42104.7|42084.7|2
1732077870000|2024-11-20 04:44:30|42075|42055|42074.8|42054.8|42075|42055|42074.8|42054.8|0
1732071450000|2024-11-20 02:57:30|42109.9|42089.9|42112.2|42092.2|42112.2|42092.2|42109.9|42089.9|1
1732077880000|2024-11-20 04:44:40|42075|42055|42075|42055|42075|42055|42075|42055|0
1732071460000|2024-11-20 02:57:40|42109.9|42089.9|42107.2|42087.2|42112.2|42092.2|42107.2|42087.2|0
1732071470000|2024-11-20 02:57:50|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|0
1732077900000|2024-11-20 04:45:00|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|0
1732071480000|2024-11-20 02:58:00|42107.4|42087.4|42105|42085|42112|42092|42105|42085|0
1732077920000|2024-11-20 04:45:20|42072.5|42052.5|42072.5|42052.5|42075|42055|42072.5|42052.5|1
1732071490000|2024-11-20 02:58:10|42107.4|42087.4|42112|42092|42112|42092|42107.2|42087.2|0
1732077960000|2024-11-20 04:46:00|||||||||2
1732071500000|2024-11-20 02:58:20|42109.7|42089.7|42112|42092|42114.3|42094.3|42109.7|42089.7|0
1732077970000|2024-11-20 04:46:10|42075.2|42055.2|42075|42055|42075.2|42055.2|42075|42055|1
1732071510000|2024-11-20 02:58:30|42114.3|42094.3|42114.7|42094.7|42114.7|42094.7|42114.3|42094.3|0
1732077980000|2024-11-20 04:46:20|42075.2|42055.2|42080|42060|42080|42060|42075.2|42055.2|2
1732071520000|2024-11-20 02:58:40|42114.5|42094.5|42109.9|42089.9|42114.7|42094.7|42109.7|42089.7|0
1732077990000|2024-11-20 04:46:30|42080.2|42060.2|42085.2|42065.2|42087.5|42067.5|42080.2|42060.2|4
1732071530000|2024-11-20 02:58:50|42112.2|42092.2|42114.7|42094.7|42114.7|42094.7|42109.7|42089.7|0
1732078000000|2024-11-20 04:46:40|42085|42065|42085|42065|42087.5|42067.5|42085|42065|0
1732071540000|2024-11-20 02:59:00|42117|42097|42122|42102|42122|42102|42117|42097|2
1732078010000|2024-11-20 04:46:50|42085.2|42065.2|42085|42065|42085.2|42065.2|42085|42065|3
1732071550000|2024-11-20 02:59:10|42122.2|42102.2|42119.5|42099.5|42124.5|42104.5|42119.5|42099.5|0
1732078020000|2024-11-20 04:47:00|42085.2|42065.2|42090.2|42070.2|42094.8|42074.8|42085.2|42065.2|3
1732071560000|2024-11-20 02:59:20|42117.2|42097.2|42109.9|42089.9|42117.2|42097.2|42109.9|42089.9|0
1732078030000|2024-11-20 04:47:10|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.3|42072.3|1
1732071570000|2024-11-20 02:59:30|42110.1|42090.1|42114.5|42094.5|42117|42097|42110.1|42090.1|1
1732078040000|2024-11-20 04:47:20|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732071580000|2024-11-20 02:59:40|42112.2|42092.2|42114.5|42094.5|42114.5|42094.5|42109.7|42089.7|0
1732078050000|2024-11-20 04:47:30|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732071590000|2024-11-20 02:59:50|42112|42092|42117|42097|42117|42097|42112|42092|1
1732078060000|2024-11-20 04:47:40|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732071600000|2024-11-20 03:00:00|42112.4|42092.4|42117.2|42097.2|42119.7|42099.7|42112.4|42092.4|3
1732078070000|2024-11-20 04:47:50|42090.2|42070.2|42087.5|42067.5|42090.2|42070.2|42087.5|42067.5|1
1732071610000|2024-11-20 03:00:10|42119.7|42099.7|42114.7|42094.7|42119.7|42099.7|42114.7|42094.7|1
1732078080000|2024-11-20 04:48:00|42089.8|42069.8|42089.8|42069.8|42090|42070|42087.5|42067.5|1
1732071620000|2024-11-20 03:00:20|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1732078090000|2024-11-20 04:48:10|42090|42070|42089.8|42069.8|42090|42070|42089.8|42069.8|0
1732071630000|2024-11-20 03:00:30|42114.7|42094.7|42117.2|42097.2|42117.2|42097.2|42112.6|42092.6|0
1732078140000|2024-11-20 04:49:00|42085.2|42065.2|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|1
1732071640000|2024-11-20 03:00:40|42117.4|42097.4|42117.2|42097.2|42117.4|42097.4|42114.7|42094.7|1
1732078180000|2024-11-20 04:49:40|42089.8|42069.8|42087.1|42067.1|42089.8|42069.8|42087.1|42067.1|8
1732071650000|2024-11-20 03:00:50|42114.9|42094.9|42114.7|42094.7|42114.9|42094.9|42114.5|42094.5|2
1732078190000|2024-11-20 04:49:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|3
1732071660000|2024-11-20 03:01:00|42114.5|42094.5|42112|42092|42114.7|42094.7|42109.7|42089.7|0
1732078200000|2024-11-20 04:50:00|42085|42065|42085|42065|42085|42065|42084.8|42064.8|0
1732071670000|2024-11-20 03:01:10|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|1
1732078210000|2024-11-20 04:50:10|42084.8|42064.8|42082.5|42062.5|42084.8|42064.8|42082.5|42062.5|1
1732071680000|2024-11-20 03:01:20|42109.9|42089.9|42114.7|42094.7|42114.7|42094.7|42109.9|42089.9|2
1732078220000|2024-11-20 04:50:20|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|4
1732071690000|2024-11-20 03:01:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|3
1732078230000|2024-11-20 04:50:30|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|0
1732071700000|2024-11-20 03:01:40|42117.2|42097.2|42112.4|42092.4|42117.2|42097.2|42112.2|42092.2|4
1732078240000|2024-11-20 04:50:40|42079.8|42059.8|42077.7|42057.7|42080|42060|42077.7|42057.7|8
1732071710000|2024-11-20 03:01:50|42109.9|42089.9|42112.2|42092.2|42112.4|42092.4|42107.4|42087.4|0
1732078250000|2024-11-20 04:50:50|42080|42060|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|0
1732071720000|2024-11-20 03:02:00|42112.4|42092.4|42124.7|42104.7|42129.9|42109.9|42112.4|42092.4|13
1732078260000|2024-11-20 04:51:00|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1732071730000|2024-11-20 03:02:10|42127.2|42107.2|42122.2|42102.2|42127.2|42107.2|42122.2|42102.2|5
1732078270000|2024-11-20 04:51:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732071740000|2024-11-20 03:02:20|42119.7|42099.7|42119.9|42099.9|42119.9|42099.9|42117.4|42097.4|2
1732078300000|2024-11-20 04:51:40|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|3
1732071750000|2024-11-20 03:02:30|42117.4|42097.4|42117.4|42097.4|42119.9|42099.9|42114.9|42094.9|2
1732078320000|2024-11-20 04:52:00|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|2
1732071760000|2024-11-20 03:02:40|42114.9|42094.9|42107.4|42087.4|42114.9|42094.9|42107.4|42087.4|3
1732078330000|2024-11-20 04:52:10|||||||||3
1732071770000|2024-11-20 03:02:50|42107.6|42087.6|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|0
1732078340000|2024-11-20 04:52:20|42080|42060|42080.2|42060.2|42080.2|42060.2|42077.7|42057.7|1
1732071780000|2024-11-20 03:03:00|42109.9|42089.9|42117.4|42097.4|42117.4|42097.4|42109.9|42089.9|0
1732078350000|2024-11-20 04:52:30|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|0
1732071790000|2024-11-20 03:03:10|42119.9|42099.9|42115.1|42095.1|42119.9|42099.9|42115.1|42095.1|1
1732078360000|2024-11-20 04:52:40|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732071800000|2024-11-20 03:03:20|42119.7|42099.7|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|1
1732078370000|2024-11-20 04:52:50|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732071810000|2024-11-20 03:03:30|42119.9|42099.9|42117.2|42097.2|42119.9|42099.9|42117.2|42097.2|1
1732078380000|2024-11-20 04:53:00|42082.5|42062.5|42082.7|42062.7|42082.7|42062.7|42082.5|42062.5|0
1732071820000|2024-11-20 03:03:40|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|1
1732078390000|2024-11-20 04:53:10|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|0
1732071830000|2024-11-20 03:03:50|42117.2|42097.2|42119.9|42099.9|42119.9|42099.9|42114.9|42094.9|5
1732078400000|2024-11-20 04:53:20|42080.2|42060.2|42082.5|42062.5|42082.7|42062.7|42080.2|42060.2|0
1732071840000|2024-11-20 03:04:00|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|16
1732078410000|2024-11-20 04:53:30|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|0
1732071850000|2024-11-20 03:04:10|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42114.9|42094.9|10
1732078440000|2024-11-20 04:54:00|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732071860000|2024-11-20 03:04:20|42119.5|42099.5|42122.2|42102.2|42124.5|42104.5|42119.5|42099.5|7
1732078450000|2024-11-20 04:54:10|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|2
1732071870000|2024-11-20 03:04:30|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.2|42102.2|6
1732078490000|2024-11-20 04:54:50|||||||||1
1732071880000|2024-11-20 03:04:40|42124.7|42104.7|42122.4|42102.4|42124.7|42104.7|42122.2|42102.2|0
1732078500000|2024-11-20 04:55:00|42085|42065|42085|42065|42085|42065|42085|42065|0
1732071890000|2024-11-20 03:04:50|42124.7|42104.7|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|5
1732078520000|2024-11-20 04:55:20|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|0
1732071900000|2024-11-20 03:05:00|42127.2|42107.2|42124.9|42104.9|42127.4|42107.4|42124.9|42104.9|0
1732078540000|2024-11-20 04:55:40|42085|42065|42085|42065|42085|42065|42085|42065|0
1732071910000|2024-11-20 03:05:10|42124.7|42104.7|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|2
1732078550000|2024-11-20 04:55:50|||||||||1
1732071920000|2024-11-20 03:05:20|42127.4|42107.4|42127.6|42107.6|42129.7|42109.7|42127.4|42107.4|2
1732078560000|2024-11-20 04:56:00|42087.3|42067.3|42087.5|42067.5|42087.5|42067.5|42087.3|42067.3|4
1732071930000|2024-11-20 03:05:30|42127.4|42107.4|42122.2|42102.2|42127.4|42107.4|42122.2|42102.2|5
1732078570000|2024-11-20 04:56:10|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.5|42067.5|5
1732071940000|2024-11-20 03:05:40|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1732078580000|2024-11-20 04:56:20|42087.5|42067.5|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|0
1732071950000|2024-11-20 03:05:50|42124.7|42104.7|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|1
1732078590000|2024-11-20 04:56:30|||||||||1
1732071960000|2024-11-20 03:06:00|42127.4|42107.4|42127.4|42107.4|42129.9|42109.9|42127.4|42107.4|0
1732078600000|2024-11-20 04:56:40|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732071970000|2024-11-20 03:06:10|42127.2|42107.2|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|4
1732078620000|2024-11-20 04:57:00|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|1
1732071980000|2024-11-20 03:06:20|42132|42112|42137.2|42117.2|42137.2|42117.2|42129.7|42109.7|14
1732078630000|2024-11-20 04:57:10|||||||||1
1732071990000|2024-11-20 03:06:30|42137.4|42117.4|42132.4|42112.4|42137.4|42117.4|42132.4|42112.4|10
1732078640000|2024-11-20 04:57:20|||||||||1
1732072000000|2024-11-20 03:06:40|42134.7|42114.7|42134.9|42114.9|42134.9|42114.9|42132.2|42112.2|6
1732078650000|2024-11-20 04:57:30|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|2
1732072010000|2024-11-20 03:06:50|42137.2|42117.2|42139.7|42119.7|42142.2|42122.2|42137.2|42117.2|8
1732078700000|2024-11-20 04:58:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|1
1732072020000|2024-11-20 03:07:00|42139.9|42119.9|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|9
1732078720000|2024-11-20 04:58:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732072030000|2024-11-20 03:07:10|42137.2|42117.2|42129.9|42109.9|42137.2|42117.2|42129.9|42109.9|1
1732078730000|2024-11-20 04:58:50|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|1
1732072040000|2024-11-20 03:07:20|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|3
1732078750000|2024-11-20 04:59:10|42075|42055|42075.2|42055.2|42075.2|42055.2|42072.7|42052.7|0
1732072050000|2024-11-20 03:07:30|42124.9|42104.9|42119.9|42099.9|42127.4|42107.4|42119.9|42099.9|5
1732078760000|2024-11-20 04:59:20|42075|42055|42072.7|42052.7|42075|42055|42072.7|42052.7|1
1732072060000|2024-11-20 03:07:40|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|0
1732078790000|2024-11-20 04:59:50|42075.2|42055.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|4
1732072070000|2024-11-20 03:07:50|42107.4|42087.4|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|5
1732072080000|2024-11-20 03:08:00|42109.7|42089.7|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|1
1732078800000|2024-11-20 05:00:00|42072.5|42052.5|42065|42045|42072.5|42052.5|42065|42045|17
1732072090000|2024-11-20 03:08:10|42107.6|42087.6|42109.9|42089.9|42114.7|42094.7|42107.6|42087.6|4
1732078810000|2024-11-20 05:00:10|42062.7|42042.7|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|2
1732072100000|2024-11-20 03:08:20|42112.4|42092.4|42109.9|42089.9|42112.4|42092.4|42109.9|42089.9|0
1732078820000|2024-11-20 05:00:20|42065|42045|42060.2|42040.2|42065|42045|42060.2|42040.2|9
1732072110000|2024-11-20 03:08:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|4
1732078830000|2024-11-20 05:00:30|42057.9|42037.9|42060|42040|42060.2|42040.2|42057.9|42037.9|2
1732072120000|2024-11-20 03:08:40|42107.6|42087.6|42109.7|42089.7|42109.9|42089.9|42107.4|42087.4|7
1732078840000|2024-11-20 05:00:40|42060.2|42040.2|42055|42035|42060.2|42040.2|42055|42035|3
1732072130000|2024-11-20 03:08:50|42107.4|42087.4|42112.4|42092.4|42114.9|42094.9|42107.4|42087.4|2
1732078850000|2024-11-20 05:00:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|0
1732072140000|2024-11-20 03:09:00|42109.9|42089.9|42112.2|42092.2|42114.9|42094.9|42109.9|42089.9|3
1732078860000|2024-11-20 05:01:00|42057.5|42037.5|42045|42025|42057.5|42037.5|42045|42025|10
1732072150000|2024-11-20 03:09:10|42109.9|42089.9|42110.1|42090.1|42114.9|42094.9|42109.9|42089.9|3
1732078870000|2024-11-20 05:01:10|42040.2|42020.2|42035|42015|42040.2|42020.2|42034.8|42014.8|30
1732072160000|2024-11-20 03:09:20|42112.4|42092.4|42110.1|42090.1|42112.4|42092.4|42110.1|42090.1|0
1732078880000|2024-11-20 05:01:20|42035.2|42015.2|42039.8|42019.8|42039.8|42019.8|42035|42015|9
1732072170000|2024-11-20 03:09:30|42109.9|42089.9|42112.4|42092.4|42112.4|42092.4|42109.9|42089.9|0
1732078890000|2024-11-20 05:01:30|42040|42020|42040.2|42020.2|42040.2|42020.2|42040|42020|0
1732072180000|2024-11-20 03:09:40|42110.1|42090.1|42109.7|42089.7|42110.1|42090.1|42109.7|42089.7|0
1732078900000|2024-11-20 05:01:40|42042.5|42022.5|42050|42030|42050|42030|42042.5|42022.5|1
1732072190000|2024-11-20 03:09:50|42109.5|42089.5|42107.4|42087.4|42109.7|42089.7|42107.2|42087.2|0
1732078910000|2024-11-20 05:01:50|42050.2|42030.2|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732072200000|2024-11-20 03:10:00|42109.7|42089.7|42099.9|42079.9|42109.7|42089.7|42099.9|42079.9|2
1732078920000|2024-11-20 05:02:00|42054.8|42034.8|42050|42030|42054.8|42034.8|42050|42030|1
1732072210000|2024-11-20 03:10:10|42099.7|42079.7|42092.4|42072.4|42099.9|42079.9|42092.4|42072.4|0
1732078930000|2024-11-20 05:02:10|42049.8|42029.8|42050.2|42030.2|42050.4|42030.4|42049.8|42029.8|0
1732072220000|2024-11-20 03:10:20|42090.1|42070.1|42090.1|42070.1|42092.4|42072.4|42090.1|42070.1|0
1732078940000|2024-11-20 05:02:20|42050|42030|42050|42030|42050|42030|42050|42030|0
1732072230000|2024-11-20 03:10:30|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|2
1732078950000|2024-11-20 05:02:30|42052.5|42032.5|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|0
1732072240000|2024-11-20 03:10:40|42089.7|42069.7|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732078970000|2024-11-20 05:02:50|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732072250000|2024-11-20 03:10:50|42087.6|42067.6|42092|42072|42092|42072|42087.4|42067.4|1
1732078980000|2024-11-20 05:03:00|42045|42025|42040.2|42020.2|42045|42025|42040.2|42020.2|2
1732078990000|2024-11-20 05:03:10|||||||||1
1732072260000|2024-11-20 03:11:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|4
1732079000000|2024-11-20 05:03:20|||||||||6
1732072270000|2024-11-20 03:11:10|42094.9|42074.9|42097.4|42077.4|42097.4|42077.4|42094.9|42074.9|0
1732079010000|2024-11-20 05:03:30|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|0
1732072280000|2024-11-20 03:11:20|42097.6|42077.6|42099.9|42079.9|42099.9|42079.9|42097.6|42077.6|0
1732079020000|2024-11-20 05:03:40|42040.2|42020.2|42042.5|42022.5|42045|42025|42040.2|42020.2|7
1732072290000|2024-11-20 03:11:30|42100.1|42080.1|42109.7|42089.7|42109.7|42089.7|42100.1|42080.1|3
1732079030000|2024-11-20 05:03:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|0
1732072300000|2024-11-20 03:11:40|42107.2|42087.2|42109.9|42089.9|42109.9|42089.9|42107.2|42087.2|0
1732079040000|2024-11-20 05:04:00|42037.5|42017.5|42032.5|42012.5|42037.5|42017.5|42030.2|42010.2|11
1732072310000|2024-11-20 03:11:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1732079050000|2024-11-20 05:04:10|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42027.7|42007.7|1
1732072320000|2024-11-20 03:12:00|42107.2|42087.2|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|2
1732079060000|2024-11-20 05:04:20|42032.5|42012.5|42030.2|42010.2|42032.5|42012.5|42030.2|42010.2|0
1732072330000|2024-11-20 03:12:10|42107.4|42087.4|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|6
1732079070000|2024-11-20 05:04:30|42027.7|42007.7|42030.2|42010.2|42030.2|42010.2|42027.7|42007.7|0
1732072340000|2024-11-20 03:12:20|42107.4|42087.4|42107.2|42087.2|42107.4|42087.4|42104.9|42084.9|0
1732079080000|2024-11-20 05:04:40|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|0
1732072350000|2024-11-20 03:12:30|42104.9|42084.9|42107.4|42087.4|42107.4|42087.4|42104.9|42084.9|1
1732079090000|2024-11-20 05:04:50|42030|42010|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|1
1732072360000|2024-11-20 03:12:40|42107.2|42087.2|42107.4|42087.4|42107.4|42087.4|42107.2|42087.2|1
1732079100000|2024-11-20 05:05:00|42027.9|42007.9|42032.5|42012.5|42032.7|42012.7|42027.9|42007.9|4
1732072370000|2024-11-20 03:12:50|42107.2|42087.2|42104.9|42084.9|42107.2|42087.2|42104.9|42084.9|0
1732079110000|2024-11-20 05:05:10|42030.2|42010.2|42032.5|42012.5|42032.7|42012.7|42030.2|42010.2|0
1732072380000|2024-11-20 03:13:00|42107.2|42087.2|42100.1|42080.1|42107.2|42087.2|42100.1|42080.1|1
1732079120000|2024-11-20 05:05:20|42032.7|42012.7|42032.5|42012.5|42032.7|42012.7|42032.5|42012.5|0
1732072390000|2024-11-20 03:13:10|42102.4|42082.4|42102.4|42082.4|42104.9|42084.9|42099.9|42079.9|2
1732079130000|2024-11-20 05:05:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732072400000|2024-11-20 03:13:20|42104.7|42084.7|42107.2|42087.2|42107.4|42087.4|42102.4|42082.4|0
1732079140000|2024-11-20 05:05:40|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|1
1732072410000|2024-11-20 03:13:30|42104.9|42084.9|42102.2|42082.2|42104.9|42084.9|42099.9|42079.9|0
1732079150000|2024-11-20 05:05:50|42035.2|42015.2|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|1
1732072420000|2024-11-20 03:13:40|42099.9|42079.9|42099.7|42079.7|42099.9|42079.9|42097.6|42077.6|0
1732079160000|2024-11-20 05:06:00|42040|42020|42042.5|42022.5|42042.5|42022.5|42037.7|42017.7|0
1732072430000|2024-11-20 03:13:50|42097.4|42077.4|42099.7|42079.7|42099.7|42079.7|42097.4|42077.4|0
1732079170000|2024-11-20 05:06:10|42040.2|42020.2|42040.2|42020.2|42042.5|42022.5|42037.7|42017.7|0
1732072440000|2024-11-20 03:14:00|42097.4|42077.4|42094.9|42074.9|42097.4|42077.4|42092.6|42072.6|1
1732079180000|2024-11-20 05:06:20|42040|42020|42037.7|42017.7|42042.5|42022.5|42037.7|42017.7|0
1732072450000|2024-11-20 03:14:10|42092.6|42072.6|42092|42072|42092.6|42072.6|42089.7|42069.7|0
1732079190000|2024-11-20 05:06:30|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|0
1732072460000|2024-11-20 03:14:20|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|4
1732079200000|2024-11-20 05:06:40|42040|42020|42035.2|42015.2|42040|42020|42035.2|42015.2|1
1732072470000|2024-11-20 03:14:30|42097|42077|42092.2|42072.2|42097|42077|42092.2|42072.2|0
1732079210000|2024-11-20 05:06:50|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1732072480000|2024-11-20 03:14:40|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732079220000|2024-11-20 05:07:00|42037.7|42017.7|42037.7|42017.7|42039.9|42019.9|42037.7|42017.7|0
1732072490000|2024-11-20 03:14:50|42094.4|42074.4|42092|42072|42097|42077|42092|42072|0
1732079240000|2024-11-20 05:07:20|42037.5|42017.5|42037.7|42017.7|42042.5|42022.5|42037.5|42017.5|3
1732072500000|2024-11-20 03:15:00|42091.9|42071.9|42092|42072|42092.2|42072.2|42089.5|42069.5|1
1732079250000|2024-11-20 05:07:30|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|2
1732072510000|2024-11-20 03:15:10|42092.2|42072.2|42097|42077|42097|42077|42092.2|42072.2|1
1732079260000|2024-11-20 05:07:40|42045.2|42025.2|42050|42030|42050|42030|42045.2|42025.2|1
1732072520000|2024-11-20 03:15:20|42097.2|42077.2|42097|42077|42097.2|42077.2|42097|42077|0
1732079270000|2024-11-20 05:07:50|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732072530000|2024-11-20 03:15:30|42096.9|42076.9|42092.2|42072.2|42097|42077|42091.9|42071.9|0
1732079280000|2024-11-20 05:08:00|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732072540000|2024-11-20 03:15:40|42092|42072|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732079290000|2024-11-20 05:08:10|42050.2|42030.2|42050|42030|42052.5|42032.5|42050|42030|1
1732072550000|2024-11-20 03:15:50|42092.2|42072.2|42092.2|42072.2|42094.7|42074.7|42092.2|42072.2|0
1732079300000|2024-11-20 05:08:20|||||||||1
1732072560000|2024-11-20 03:16:00|42089.7|42069.7|42092|42072|42092.2|42072.2|42089.7|42069.7|5
1732079310000|2024-11-20 05:08:30|42047.5|42027.5|42047.4|42027.4|42047.5|42027.5|42047.4|42027.4|0
1732072570000|2024-11-20 03:16:10|42092.2|42072.2|42094.7|42074.7|42094.7|42074.7|42092|42072|1
1732079320000|2024-11-20 05:08:40|42045|42025|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732072580000|2024-11-20 03:16:20|42097|42077|42092.2|42072.2|42097|42077|42089.9|42069.9|3
1732079330000|2024-11-20 05:08:50|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732072590000|2024-11-20 03:16:30|42092|42072|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732079340000|2024-11-20 05:09:00|42047.4|42027.4|42047.5|42027.5|42047.5|42027.5|42047.4|42027.4|0
1732072600000|2024-11-20 03:16:40|42087.6|42067.6|42092.2|42072.2|42092.4|42072.4|42087.4|42067.4|1
1732079350000|2024-11-20 05:09:10|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732072610000|2024-11-20 03:16:50|42096.9|42076.9|42092.4|42072.4|42097.2|42077.2|42092.4|42072.4|0
1732079360000|2024-11-20 05:09:20|42047.5|42027.5|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|0
1732072620000|2024-11-20 03:17:00|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732079370000|2024-11-20 05:09:30|42050|42030|42052.2|42032.2|42052.2|42032.2|42049.9|42029.9|0
1732072630000|2024-11-20 03:17:10|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092.2|42072.2|1
1732079380000|2024-11-20 05:09:40|42052.4|42032.4|42050|42030|42052.4|42032.4|42049.9|42029.9|0
1732072640000|2024-11-20 03:17:20|42097|42077|42092|42072|42097|42077|42092|42072|2
1732079390000|2024-11-20 05:09:50|42052.4|42032.4|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1732072650000|2024-11-20 03:17:30|42089.5|42069.5|42092|42072|42092|42072|42089.5|42069.5|6
1732079410000|2024-11-20 05:10:10|42055|42035|42055|42035|42055|42035|42055|42035|0
1732072660000|2024-11-20 03:17:40|42091.9|42071.9|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732079420000|2024-11-20 05:10:20|42055.2|42035.2|42057.5|42037.5|42059.9|42039.9|42055.2|42035.2|1
1732072670000|2024-11-20 03:17:50|42094.5|42074.5|42092.2|42072.2|42096.9|42076.9|42092|42072|4
1732079430000|2024-11-20 05:10:30|42060|42040|42060|42040|42060|42040|42060|42040|0
1732072680000|2024-11-20 03:18:00|42096.9|42076.9|42099.7|42079.7|42099.7|42079.7|42096.9|42076.9|3
1732079440000|2024-11-20 05:10:40|42059.9|42039.9|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1732072690000|2024-11-20 03:18:10|42102|42082|42106.9|42086.9|42106.9|42086.9|42097|42077|0
1732079460000|2024-11-20 05:11:00|42057.7|42037.7|42059.9|42039.9|42059.9|42039.9|42057.5|42037.5|1
1732072700000|2024-11-20 03:18:20|42104.5|42084.5|42104.4|42084.4|42106.9|42086.9|42102|42082|0
1732079470000|2024-11-20 05:11:10|42057.6|42037.6|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|0
1732072710000|2024-11-20 03:18:30|42102|42082|42102|42082|42102|42082|42102|42082|0
1732079480000|2024-11-20 05:11:20|42057.6|42037.6|42052.6|42032.6|42057.6|42037.6|42052.4|42032.4|3
1732072720000|2024-11-20 03:18:40|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732079490000|2024-11-20 05:11:30|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|0
1732072730000|2024-11-20 03:18:50|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732079500000|2024-11-20 05:11:40|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732072740000|2024-11-20 03:19:00|42102|42082|42094.5|42074.5|42106.9|42086.9|42094.4|42074.4|13
1732079510000|2024-11-20 05:11:50|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732072750000|2024-11-20 03:19:10|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|3
1732079530000|2024-11-20 05:12:10|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732072760000|2024-11-20 03:19:20|42092.4|42072.4|42092.2|42072.2|42092.4|42072.4|42092.2|42072.2|0
1732079540000|2024-11-20 05:12:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1732072770000|2024-11-20 03:19:30|42094.5|42074.5|42094.9|42074.9|42097.2|42077.2|42094.5|42074.5|3
1732079560000|2024-11-20 05:12:40|42059.7|42039.7|42062.2|42042.2|42062.2|42042.2|42059.7|42039.7|1
1732072790000|2024-11-20 03:19:50|42094.7|42074.7|42097.2|42077.2|42097.2|42077.2|42092.6|42072.6|0
1732079570000|2024-11-20 05:12:50|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|2
1732072800000|2024-11-20 03:20:00|42094.9|42074.9|42094.9|42074.9|42097.4|42077.4|42094.7|42074.7|7
1732079580000|2024-11-20 05:13:00|42064.9|42044.9|42072.2|42052.2|42072.2|42052.2|42064.9|42044.9|12
1732072810000|2024-11-20 03:20:10|42097.2|42077.2|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|0
1732079590000|2024-11-20 05:13:10|42072.4|42052.4|42077.2|42057.2|42082|42062|42072.4|42052.4|15
1732072820000|2024-11-20 03:20:20|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|3
1732079600000|2024-11-20 05:13:20|42077.4|42057.4|42077.2|42057.2|42082|42062|42077.2|42057.2|3
1732072830000|2024-11-20 03:20:30|42097.1|42077.1|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732079610000|2024-11-20 05:13:30|42074.7|42054.7|42069.9|42049.9|42074.7|42054.7|42069.9|42049.9|2
1732072840000|2024-11-20 03:20:40|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|1
1732079620000|2024-11-20 05:13:40|42067.2|42047.2|42064.9|42044.9|42069.5|42049.5|42064.9|42044.9|2
1732072850000|2024-11-20 03:20:50|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|6
1732079630000|2024-11-20 05:13:50|42062.4|42042.4|42062.4|42042.4|42062.6|42042.6|42062.4|42042.4|0
1732072860000|2024-11-20 03:21:00|42092.2|42072.2|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732079640000|2024-11-20 05:14:00|42064.7|42044.7|42067.4|42047.4|42067.4|42047.4|42064.7|42044.7|9
1732072870000|2024-11-20 03:21:10|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|0
1732079650000|2024-11-20 05:14:10|42067.6|42047.6|42069.9|42049.9|42069.9|42049.9|42067.6|42047.6|0
1732072880000|2024-11-20 03:21:20|42095.1|42075.1|42092.4|42072.4|42097.4|42077.4|42092.4|42072.4|1
1732079660000|2024-11-20 05:14:20|42069.7|42049.7|42072.6|42052.6|42072.6|42052.6|42069.7|42049.7|29
1732072890000|2024-11-20 03:21:30|42092.6|42072.6|42094.9|42074.9|42097.4|42077.4|42092.4|42072.4|0
1732079670000|2024-11-20 05:14:30|42072.7|42052.7|42077.6|42057.6|42077.6|42057.6|42072.7|42052.7|15
1732072900000|2024-11-20 03:21:40|42094.7|42074.7|42092.4|42072.4|42094.7|42074.7|42092.2|42072.2|0
1732079680000|2024-11-20 05:14:40|42075.2|42055.2|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|1
1732072910000|2024-11-20 03:21:50|42092.2|42072.2|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|0
1732079690000|2024-11-20 05:14:50|42077.6|42057.6|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|1
1732072920000|2024-11-20 03:22:00|42092.2|42072.2|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732079700000|2024-11-20 05:15:00|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|0
1732072930000|2024-11-20 03:22:10|42090.1|42070.1|42092.4|42072.4|42094.9|42074.9|42090.1|42070.1|1
1732079710000|2024-11-20 05:15:10|42077.9|42057.9|42075.2|42055.2|42080.2|42060.2|42075.2|42055.2|0
1732072940000|2024-11-20 03:22:20|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|1
1732079720000|2024-11-20 05:15:20|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|0
1732072950000|2024-11-20 03:22:30|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732079730000|2024-11-20 05:15:30|42077.6|42057.6|42075.2|42055.2|42077.6|42057.6|42075.2|42055.2|1
1732072960000|2024-11-20 03:22:40|42094.9|42074.9|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732079740000|2024-11-20 05:15:40|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|1
1732072970000|2024-11-20 03:22:50|42092.2|42072.2|42089.6|42069.6|42092.2|42072.2|42087.1|42067.1|1
1732079760000|2024-11-20 05:16:00|42069.9|42049.9|42070.1|42050.1|42072.4|42052.4|42069.9|42049.9|9
1732072980000|2024-11-20 03:23:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.6|42069.6|2
1732079770000|2024-11-20 05:16:10|42069.9|42049.9|42079.5|42059.5|42079.5|42059.5|42069.9|42049.9|3
1732072990000|2024-11-20 03:23:10|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42092.4|42072.4|4
1732079780000|2024-11-20 05:16:20|42082|42062|42082.2|42062.2|42082.2|42062.2|42082|42062|1
1732073000000|2024-11-20 03:23:20|42092.6|42072.6|42094.9|42074.9|42097.2|42077.2|42092.2|42072.2|2
1732079790000|2024-11-20 05:16:30|42082.4|42062.4|42085.1|42065.1|42085.1|42065.1|42082.4|42062.4|1
1732073010000|2024-11-20 03:23:30|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732079800000|2024-11-20 05:16:40|42087.6|42067.6|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|3
1732073020000|2024-11-20 03:23:40|42089.7|42069.7|42089.6|42069.6|42089.7|42069.7|42087.2|42067.2|1
1732079810000|2024-11-20 05:16:50|42087.4|42067.4|42085.1|42065.1|42087.6|42067.6|42084.9|42064.9|0
1732073030000|2024-11-20 03:23:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732079820000|2024-11-20 05:17:00|42087.6|42067.6|42084.9|42064.9|42087.6|42067.6|42084.9|42064.9|0
1732073040000|2024-11-20 03:24:00|42084.9|42064.9|42092.1|42072.1|42092.1|42072.1|42084.9|42064.9|0
1732079830000|2024-11-20 05:17:10|42087.2|42067.2|42094.5|42074.5|42094.5|42074.5|42085.1|42065.1|6
1732073050000|2024-11-20 03:24:10|42089.7|42069.7|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|5
1732079840000|2024-11-20 05:17:20|42096.8|42076.8|42107.2|42087.2|42107.2|42087.2|42096.8|42076.8|18
1732073060000|2024-11-20 03:24:20|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.6|42069.6|0
1732079850000|2024-11-20 05:17:30|42107|42087|42099.9|42079.9|42107|42087|42099.9|42079.9|6
1732073070000|2024-11-20 03:24:30|42089.6|42069.6|42089.8|42069.8|42089.8|42069.8|42087.4|42067.4|1
1732079860000|2024-11-20 05:17:40|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|22
1732073080000|2024-11-20 03:24:40|42089.9|42069.9|42089.8|42069.8|42089.9|42069.9|42087.3|42067.3|1
1732079870000|2024-11-20 05:17:50|42099.9|42079.9|42094.7|42074.7|42099.9|42079.9|42094.7|42074.7|4
1732073090000|2024-11-20 03:24:50|42087.4|42067.4|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|1
1732079880000|2024-11-20 05:18:00|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.7|42069.7|4
1732079890000|2024-11-20 05:18:10|42089.7|42069.7|42089.7|42069.7|42089.9|42069.9|42089.7|42069.7|0
1732073100000|2024-11-20 03:25:00|42082.4|42062.4|42084.8|42064.8|42084.9|42064.9|42079.9|42059.9|4
1732079900000|2024-11-20 05:18:20|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|2
1732073110000|2024-11-20 03:25:10|42079.9|42059.9|42072.4|42052.4|42079.9|42059.9|42069.9|42049.9|7
1732079910000|2024-11-20 05:18:30|42082.4|42062.4|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|2
1732073120000|2024-11-20 03:25:20|42069.9|42049.9|42069.9|42049.9|42074.9|42054.9|42067.4|42047.4|10
1732079920000|2024-11-20 05:18:40|||||||||1
1732073130000|2024-11-20 03:25:30|42067.6|42047.6|42072.4|42052.4|42072.4|42052.4|42067.6|42047.6|0
1732079930000|2024-11-20 05:18:50|42082.4|42062.4|42089.9|42069.9|42089.9|42069.9|42082.4|42062.4|11
1732073140000|2024-11-20 03:25:40|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42072.4|42052.4|1
1732079940000|2024-11-20 05:19:00|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|1
1732073150000|2024-11-20 03:25:50|42079.6|42059.6|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|2
1732079950000|2024-11-20 05:19:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1732073160000|2024-11-20 03:26:00|42079.6|42059.6|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732079960000|2024-11-20 05:19:20|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|1
1732073170000|2024-11-20 03:26:10|42074.9|42054.9|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732079970000|2024-11-20 05:19:30|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732073180000|2024-11-20 03:26:20|42077.4|42057.4|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732079980000|2024-11-20 05:19:40|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42077.2|42057.2|0
1732073190000|2024-11-20 03:26:30|42077.3|42057.3|42079.9|42059.9|42079.9|42059.9|42077.3|42057.3|2
1732079990000|2024-11-20 05:19:50|42077.4|42057.4|42079.7|42059.7|42079.7|42059.7|42074.9|42054.9|2
1732073200000|2024-11-20 03:26:40|42079.8|42059.8|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|0
1732073210000|2024-11-20 03:26:50|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732080000000|2024-11-20 05:20:00|42079.9|42059.9|42077.4|42057.4|42082.2|42062.2|42075.1|42055.1|3
1732073220000|2024-11-20 03:27:00|42082.3|42062.3|42079.9|42059.9|42084.9|42064.9|42079.9|42059.9|1
1732080010000|2024-11-20 05:20:10|42079.7|42059.7|42079.9|42059.9|42079.9|42059.9|42079.7|42059.7|1
1732073230000|2024-11-20 03:27:10|42079.8|42059.8|42079.9|42059.9|42082.4|42062.4|42077.4|42057.4|0
1732080020000|2024-11-20 05:20:20|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|1
1732073240000|2024-11-20 03:27:20|||||||||1
1732080030000|2024-11-20 05:20:30|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732073250000|2024-11-20 03:27:30|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732080040000|2024-11-20 05:20:40|42085.1|42065.1|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|0
1732073260000|2024-11-20 03:27:40|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42082.3|42062.3|0
1732080050000|2024-11-20 05:20:50|42084.7|42064.7|42089.7|42069.7|42089.7|42069.7|42084.7|42064.7|2
1732073270000|2024-11-20 03:27:50|42082.3|42062.3|42077.4|42057.4|42082.4|42062.4|42074.9|42054.9|4
1732080060000|2024-11-20 05:21:00|42092|42072|42092.4|42072.4|42092.4|42072.4|42092|42072|2
1732073280000|2024-11-20 03:28:00|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732080070000|2024-11-20 05:21:10|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42089.9|42069.9|1
1732073290000|2024-11-20 03:28:10|42079.9|42059.9|42069.8|42049.8|42079.9|42059.9|42069.8|42049.8|1
1732080080000|2024-11-20 05:21:20|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42089.9|42069.9|0
1732073300000|2024-11-20 03:28:20|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|1
1732080090000|2024-11-20 05:21:30|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|0
1732073310000|2024-11-20 03:28:30|42062.6|42042.6|42064.8|42044.8|42064.9|42044.9|42062.6|42042.6|11
1732080100000|2024-11-20 05:21:40|42094.9|42074.9|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|1
1732073320000|2024-11-20 03:28:40|42064.9|42044.9|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|12
1732080110000|2024-11-20 05:21:50|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|0
1732073330000|2024-11-20 03:28:50|42059.8|42039.8|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|5
1732080130000|2024-11-20 05:22:10|42092.2|42072.2|42087.4|42067.4|42092.2|42072.2|42087.4|42067.4|0
1732073340000|2024-11-20 03:29:00|42054.9|42034.9|42049.9|42029.9|42054.9|42034.9|42047.3|42027.3|16
1732080140000|2024-11-20 05:22:20|42089.7|42069.7|42084.5|42064.5|42089.7|42069.7|42084.5|42064.5|1
1732073350000|2024-11-20 03:29:10|42049.8|42029.8|42047.3|42027.3|42049.9|42029.9|42047.3|42027.3|7
1732080150000|2024-11-20 05:22:30|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|2
1732073360000|2024-11-20 03:29:20|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|5
1732080160000|2024-11-20 05:22:40|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|0
1732073370000|2024-11-20 03:29:30|42049.6|42029.6|42047.5|42027.5|42049.8|42029.8|42045|42025|3
1732080170000|2024-11-20 05:22:50|||||||||1
1732073380000|2024-11-20 03:29:40|42047.3|42027.3|42049.8|42029.8|42049.8|42029.8|42047.3|42027.3|0
1732080180000|2024-11-20 05:23:00|42077.4|42057.4|42087|42067|42087|42067|42077.4|42057.4|1
1732073390000|2024-11-20 03:29:50|42047.5|42027.5|42054.8|42034.8|42055|42035|42047.5|42027.5|0
1732080200000|2024-11-20 05:23:20|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42085.3|42065.3|3
1732080210000|2024-11-20 05:23:30|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732073400000|2024-11-20 03:30:00|42052.5|42032.5|42052.3|42032.3|42054.6|42034.6|42052.3|42032.3|0
1732080230000|2024-11-20 05:23:50|42094.7|42074.7|42092.4|42072.4|42094.9|42074.9|42092.4|42072.4|0
1732073410000|2024-11-20 03:30:10|42055|42035|42052.3|42032.3|42057.1|42037.1|42052.3|42032.3|3
1732080240000|2024-11-20 05:24:00|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42087.4|42067.4|1
1732073420000|2024-11-20 03:30:20|42050|42030|42050|42030|42050|42030|42050|42030|5
1732080250000|2024-11-20 05:24:10|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732073430000|2024-11-20 03:30:30|42049.6|42029.6|42044.8|42024.8|42049.6|42029.6|42044.6|42024.6|9
1732080260000|2024-11-20 05:24:20|42085.1|42065.1|42085.1|42065.1|42087.4|42067.4|42084.9|42064.9|0
1732073440000|2024-11-20 03:30:40|42044.6|42024.6|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1732080270000|2024-11-20 05:24:30|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|0
1732073450000|2024-11-20 03:30:50|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|0
1732080280000|2024-11-20 05:24:40|42084.9|42064.9|42087.4|42067.4|42087.4|42067.4|42084.9|42064.9|0
1732073460000|2024-11-20 03:31:00|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|4
1732080290000|2024-11-20 05:24:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732073470000|2024-11-20 03:31:10|42037.3|42017.3|42032.6|42012.6|42037.3|42017.3|42032.6|42012.6|6
1732080300000|2024-11-20 05:25:00|42089.9|42069.9|42089.7|42069.7|42092.2|42072.2|42089.7|42069.7|0
1732073480000|2024-11-20 03:31:20|42029.8|42009.8|42029.6|42009.6|42029.8|42009.8|42029.6|42009.6|2
1732080310000|2024-11-20 05:25:10|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732073490000|2024-11-20 03:31:30|42029.8|42009.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|1
1732080330000|2024-11-20 05:25:30|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|0
1732073500000|2024-11-20 03:31:40|42029.6|42009.6|42029.8|42009.8|42029.8|42009.8|42029.6|42009.6|3
1732080340000|2024-11-20 05:25:40|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732073510000|2024-11-20 03:31:50|42030|42010|42030|42010|42030|42010|42030|42010|1
1732080350000|2024-11-20 05:25:50|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|1
1732073520000|2024-11-20 03:32:00|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1732080360000|2024-11-20 05:26:00|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|0
1732073530000|2024-11-20 03:32:10|42035|42015|42035|42015|42035|42015|42035|42015|0
1732080370000|2024-11-20 05:26:10|42084.7|42064.7|42084.9|42064.9|42087.2|42067.2|42082.4|42062.4|1
1732073540000|2024-11-20 03:32:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732080380000|2024-11-20 05:26:20|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42084.9|42064.9|0
1732073550000|2024-11-20 03:32:30|42039.8|42019.8|42042.3|42022.3|42042.3|42022.3|42037.5|42017.5|1
1732080390000|2024-11-20 05:26:30|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|0
1732073560000|2024-11-20 03:32:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|0
1732080400000|2024-11-20 05:26:40|42087.2|42067.2|42092.2|42072.2|42092.2|42072.2|42087.2|42067.2|0
1732073570000|2024-11-20 03:32:50|42042.6|42022.6|42045|42025|42045|42025|42042.6|42022.6|3
1732080410000|2024-11-20 05:26:50|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|0
1732073580000|2024-11-20 03:33:00|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732080420000|2024-11-20 05:27:00|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|3
1732073590000|2024-11-20 03:33:10|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732080430000|2024-11-20 05:27:10|42097.4|42077.4|42102.2|42082.2|42102.2|42082.2|42097.4|42077.4|2
1732073610000|2024-11-20 03:33:30|||||||||1
1732080440000|2024-11-20 05:27:20|42104.7|42084.7|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|0
1732073620000|2024-11-20 03:33:40|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|0
1732080450000|2024-11-20 05:27:30|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|4
1732073630000|2024-11-20 03:33:50|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|4
1732080460000|2024-11-20 05:27:40|42107|42087|42107.2|42087.2|42107.2|42087.2|42104.9|42084.9|0
1732073640000|2024-11-20 03:34:00|42052.3|42032.3|42057.3|42037.3|42059.8|42039.8|42052.3|42032.3|2
1732080470000|2024-11-20 05:27:50|42104.7|42084.7|42107|42087|42107|42087|42104.7|42084.7|3
1732073660000|2024-11-20 03:34:20|42055|42035|42052.5|42032.5|42055|42035|42052.5|42032.5|2
1732080480000|2024-11-20 05:28:00|42107.2|42087.2|42102.2|42082.2|42107.2|42087.2|42102.2|42082.2|1
1732073670000|2024-11-20 03:34:30|42050.2|42030.2|42045.2|42025.2|42050.2|42030.2|42045.2|42025.2|5
1732080490000|2024-11-20 05:28:10|42102.4|42082.4|42099.9|42079.9|42104.9|42084.9|42099.9|42079.9|1
1732073680000|2024-11-20 03:34:40|42047.5|42027.5|42047.5|42027.5|42050|42030|42047.5|42027.5|1
1732080500000|2024-11-20 05:28:20|||||||||1
1732073690000|2024-11-20 03:34:50|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42047.3|42027.3|0
1732080510000|2024-11-20 05:28:30|42094.9|42074.9|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|2
1732073700000|2024-11-20 03:35:00|42047.3|42027.3|42047.5|42027.5|42050|42030|42047.3|42027.3|0
1732080520000|2024-11-20 05:28:40|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42080.1|42060.1|10
1732073710000|2024-11-20 03:35:10|42047.3|42027.3|42045|42025|42047.5|42027.5|42044.8|42024.8|0
1732080530000|2024-11-20 05:28:50|42077.6|42057.6|42082.4|42062.4|42082.4|42062.4|42077.6|42057.6|2
1732073750000|2024-11-20 03:35:50|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|2
1732080540000|2024-11-20 05:29:00|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|2
1732073760000|2024-11-20 03:36:00|42044.8|42024.8|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|2
1732080550000|2024-11-20 05:29:10|42082.4|42062.4|42082.4|42062.4|42082.6|42062.6|42082.2|42062.2|1
1732073770000|2024-11-20 03:36:10|||||||||1
1732080560000|2024-11-20 05:29:20|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|1
1732073780000|2024-11-20 03:36:20|42040.2|42020.2|42037.7|42017.7|42040.2|42020.2|42037.7|42017.7|0
1732080570000|2024-11-20 05:29:30|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1732073790000|2024-11-20 03:36:30|42040|42020|42040|42020|42040|42020|42037.7|42017.7|2
1732080580000|2024-11-20 05:29:40|42075.3|42055.3|42077.4|42057.4|42077.4|42057.4|42074.9|42054.9|4
1732073800000|2024-11-20 03:36:40|||||||||1
1732080590000|2024-11-20 05:29:50|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732073810000|2024-11-20 03:36:50|42042.3|42022.3|42045|42025|42045|42025|42042.3|42022.3|0
1732080600000|2024-11-20 05:30:00|42082.6|42062.6|42049.7|42029.7|42086.7|42066.7|42037.6|42017.6|39
1732073820000|2024-11-20 03:37:00|42047.5|42027.5|42047.5|42027.5|42047.7|42027.7|42047.5|42027.5|1
1732080610000|2024-11-20 05:30:10|42047.6|42027.6|42049.9|42029.9|42054.7|42034.7|42047.6|42027.6|2
1732073830000|2024-11-20 03:37:10|||||||||1
1732080620000|2024-11-20 05:30:20|42049.7|42029.7|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732073840000|2024-11-20 03:37:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732080630000|2024-11-20 05:30:30|42054.9|42034.9|42057.1|42037.1|42057.2|42037.2|42054.6|42034.6|0
1732073860000|2024-11-20 03:37:40|||||||||1
1732080640000|2024-11-20 05:30:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42049.4|42029.4|1
1732073880000|2024-11-20 03:38:00|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|1
1732080650000|2024-11-20 05:30:50|42054.6|42034.6|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732073910000|2024-11-20 03:38:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|1
1732080660000|2024-11-20 05:31:00|42057.1|42037.1|42059.9|42039.9|42062.1|42042.1|42054.7|42034.7|0
1732073930000|2024-11-20 03:38:50|||||||||4
1732080670000|2024-11-20 05:31:10|42059.7|42039.7|42052.2|42032.2|42062.2|42042.2|42052.2|42032.2|3
1732073940000|2024-11-20 03:39:00|||||||||1
1732080680000|2024-11-20 05:31:20|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42044.7|42024.7|1
1732073950000|2024-11-20 03:39:10|42042.3|42022.3|42042.5|42022.5|42042.5|42022.5|42040.2|42020.2|1
1732080690000|2024-11-20 05:31:30|42047.4|42027.4|42052.4|42032.4|42054.7|42034.7|42047.4|42027.4|0
1732073960000|2024-11-20 03:39:20|||||||||1
1732080700000|2024-11-20 05:31:40|42054.7|42034.7|42057.2|42037.2|42057.4|42037.4|42054.7|42034.7|1
1732073980000|2024-11-20 03:39:40|||||||||1
1732080710000|2024-11-20 05:31:50|42057.4|42037.4|42054.7|42034.7|42057.4|42037.4|42054.6|42034.6|1
1732073990000|2024-11-20 03:39:50|42042.7|42022.7|42045|42025|42045|42025|42042.7|42022.7|2
1732080720000|2024-11-20 05:32:00|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732074000000|2024-11-20 03:40:00|42042.7|42022.7|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|1
1732080730000|2024-11-20 05:32:10|42054.9|42034.9|42044.9|42024.9|42054.9|42034.9|42044.9|42024.9|9
1732074010000|2024-11-20 03:40:10|||||||||1
1732080740000|2024-11-20 05:32:20|42044.7|42024.7|42052.2|42032.2|42054.7|42034.7|42042.4|42022.4|2
1732074020000|2024-11-20 03:40:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|3
1732080750000|2024-11-20 05:32:30|42054.7|42034.7|42054.9|42034.9|42057.2|42037.2|42052.2|42032.2|1
1732074030000|2024-11-20 03:40:30|42040|42020|42040|42020|42040|42020|42037.5|42017.5|1
1732080760000|2024-11-20 05:32:40|42057.2|42037.2|42054.7|42034.7|42057.4|42037.4|42052.4|42032.4|0
1732074050000|2024-11-20 03:40:50|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|0
1732080770000|2024-11-20 05:32:50|42057.1|42037.1|42057.2|42037.2|42057.2|42037.2|42054.7|42034.7|0
1732074060000|2024-11-20 03:41:00|42035|42015|42035|42015|42035|42015|42035|42015|0
1732080780000|2024-11-20 05:33:00|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732074070000|2024-11-20 03:41:10|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732080790000|2024-11-20 05:33:10|42054.7|42034.7|42054.7|42034.7|42057.4|42037.4|42054.7|42034.7|0
1732074080000|2024-11-20 03:41:20|42040.2|42020.2|42040|42020|42040.2|42020.2|42040|42020|0
1732080800000|2024-11-20 05:33:20|42052.4|42032.4|42052.2|42032.2|42052.4|42032.4|42052.2|42032.2|0
1732074090000|2024-11-20 03:41:30|42042.5|42022.5|42040|42020|42042.5|42022.5|42037.5|42017.5|1
1732080810000|2024-11-20 05:33:30|42049.9|42029.9|42052.4|42032.4|42057.2|42037.2|42049.9|42029.9|6
1732074100000|2024-11-20 03:41:40|42040.2|42020.2|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732080820000|2024-11-20 05:33:40|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732074120000|2024-11-20 03:42:00|42044.8|42024.8|42045|42025|42045|42025|42044.8|42024.8|0
1732080830000|2024-11-20 05:33:50|42059.7|42039.7|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|1
1732074130000|2024-11-20 03:42:10|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732080840000|2024-11-20 05:34:00|42059.6|42039.6|42054.6|42034.6|42059.6|42039.6|42054.6|42034.6|3
1732074140000|2024-11-20 03:42:20|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42044.8|42024.8|0
1732080850000|2024-11-20 05:34:10|42052.2|42032.2|42042.4|42022.4|42052.2|42032.2|42042.4|42022.4|8
1732074150000|2024-11-20 03:42:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732080860000|2024-11-20 05:34:20|42042.6|42022.6|42042.6|42022.6|42047.2|42027.2|42042.6|42022.6|3
1732074160000|2024-11-20 03:42:40|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|0
1732080870000|2024-11-20 05:34:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.6|42022.6|0
1732074170000|2024-11-20 03:42:50|42047.1|42027.1|42044.8|42024.8|42047.1|42027.1|42044.8|42024.8|4
1732080880000|2024-11-20 05:34:40|42040.3|42020.3|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|11
1732074180000|2024-11-20 03:43:00|42042.5|42022.5|42045|42025|42045|42025|42042.3|42022.3|0
1732080890000|2024-11-20 05:34:50|42037.8|42017.8|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|13
1732074200000|2024-11-20 03:43:20|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732080900000|2024-11-20 05:35:00|42032.4|42012.4|42022.8|42002.8|42032.4|42012.4|42022.8|42002.8|9
1732074210000|2024-11-20 03:43:30|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42045|42025|0
1732080910000|2024-11-20 05:35:10|42022.6|42002.6|42020.3|42000.3|42022.6|42002.6|42020.3|42000.3|4
1732074220000|2024-11-20 03:43:40|42049.8|42029.8|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|2
1732080920000|2024-11-20 05:35:20|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|2
1732074230000|2024-11-20 03:43:50|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732080930000|2024-11-20 05:35:30|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42017.6|41997.6|4
1732074250000|2024-11-20 03:44:10|42055|42035|42055|42035|42055|42035|42055|42035|2
1732080940000|2024-11-20 05:35:40|42027.6|42007.6|42024.9|42004.9|42032.4|42012.4|42024.9|42004.9|6
1732074260000|2024-11-20 03:44:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|1
1732080950000|2024-11-20 05:35:50|42022.6|42002.6|42027.8|42007.8|42027.8|42007.8|42022.6|42002.6|6
1732074280000|2024-11-20 03:44:40|42050|42030|42050|42030|42050|42030|42050|42030|2
1732080960000|2024-11-20 05:36:00|42030.1|42010.1|42030.1|42010.1|42032.4|42012.4|42027.6|42007.6|1
1732074300000|2024-11-20 03:45:00|42052.3|42032.3|42050|42030|42052.3|42032.3|42050|42030|0
1732080970000|2024-11-20 05:36:10|42032.6|42012.6|42032.4|42012.4|42035.1|42015.1|42032.4|42012.4|0
1732074320000|2024-11-20 03:45:20|42052.5|42032.5|42050|42030|42052.5|42032.5|42050|42030|0
1732080980000|2024-11-20 05:36:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732074350000|2024-11-20 03:45:50|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|6
1732080990000|2024-11-20 05:36:30|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42030.1|42010.1|1
1732074360000|2024-11-20 03:46:00|42040|42020|42037.5|42017.5|42040|42020|42037.5|42017.5|3
1732081000000|2024-11-20 05:36:40|42037.6|42017.6|42042.3|42022.3|42042.3|42022.3|42037.4|42017.4|2
1732074390000|2024-11-20 03:46:30|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.5|42022.5|9
1732081010000|2024-11-20 05:36:50|42037.4|42017.4|42039.9|42019.9|42044.9|42024.9|42037.4|42017.4|1
1732074400000|2024-11-20 03:46:40|42045|42025|42047.7|42027.7|42047.7|42027.7|42045|42025|2
1732081020000|2024-11-20 05:37:00|42040.1|42020.1|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|0
1732074420000|2024-11-20 03:47:00|42050.2|42030.2|42052.5|42032.5|42052.5|42032.5|42050.2|42030.2|0
1732081030000|2024-11-20 05:37:10|42032.8|42012.8|42040.1|42020.1|42040.1|42020.1|42032.6|42012.6|0
1732074440000|2024-11-20 03:47:20|42052.3|42032.3|42052.3|42032.3|42052.5|42032.5|42052.3|42032.3|2
1732081040000|2024-11-20 05:37:20|42042.4|42022.4|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|1
1732074450000|2024-11-20 03:47:30|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|0
1732081050000|2024-11-20 05:37:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.4|42022.4|0
1732074470000|2024-11-20 03:47:50|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732081060000|2024-11-20 05:37:40|42040.1|42020.1|42035.1|42015.1|42040.3|42020.3|42035.1|42015.1|0
1732074490000|2024-11-20 03:48:10|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|2
1732081070000|2024-11-20 05:37:50|42037.6|42017.6|42039.9|42019.9|42039.9|42019.9|42037.6|42017.6|0
1732074500000|2024-11-20 03:48:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732081080000|2024-11-20 05:38:00|42042.3|42022.3|42042.6|42022.6|42042.6|42022.6|42039.9|42019.9|5
1732074530000|2024-11-20 03:48:50|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732081090000|2024-11-20 05:38:10|42044.9|42024.9|42042.4|42022.4|42045.1|42025.1|42040.1|42020.1|0
1732074540000|2024-11-20 03:49:00|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|2
1732081100000|2024-11-20 05:38:20|42040.1|42020.1|42042.6|42022.6|42045.1|42025.1|42040.1|42020.1|0
1732074550000|2024-11-20 03:49:10|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732081110000|2024-11-20 05:38:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|0
1732074560000|2024-11-20 03:49:20|42050|42030|42050|42030|42050|42030|42050|42030|1
1732081120000|2024-11-20 05:38:40|42042.6|42022.6|42045.3|42025.3|42045.3|42025.3|42042.6|42022.6|1
1732074580000|2024-11-20 03:49:40|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1732081130000|2024-11-20 05:38:50|42045.1|42025.1|42037.6|42017.6|42047.6|42027.6|42035.3|42015.3|7
1732074590000|2024-11-20 03:49:50|42050|42030|42050|42030|42050|42030|42050|42030|0
1732081140000|2024-11-20 05:39:00|42039.9|42019.9|42037.8|42017.8|42042.6|42022.6|42037.6|42017.6|0
1732074600000|2024-11-20 03:50:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|2
1732081160000|2024-11-20 05:39:20|42037.6|42017.6|42037.8|42017.8|42037.8|42017.8|42037.6|42017.6|0
1732074610000|2024-11-20 03:50:10|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732081170000|2024-11-20 05:39:30|42035.3|42015.3|42035.3|42015.3|42037.8|42017.8|42035.3|42015.3|0
1732074660000|2024-11-20 03:51:00|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732081180000|2024-11-20 05:39:40|42037.6|42017.6|42035.3|42015.3|42039.9|42019.9|42035.3|42015.3|1
1732074670000|2024-11-20 03:51:10|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732081190000|2024-11-20 05:39:50|42033|42013|42030.5|42010.5|42035.3|42015.3|42030.5|42010.5|1
1732074680000|2024-11-20 03:51:20|42035.4|42015.4|42035|42015|42035.4|42015.4|42035|42015|1
1732081200000|2024-11-20 05:40:00|42032.8|42012.8|42032.6|42012.6|42035.3|42015.3|42032.6|42012.6|0
1732074690000|2024-11-20 03:51:30|42034.8|42014.8|42030|42010|42034.8|42014.8|42030|42010|0
1732081210000|2024-11-20 05:40:10|42030.3|42010.3|42032.8|42012.8|42035.1|42015.1|42030.3|42010.3|3
1732074720000|2024-11-20 03:52:00|||||||||1
1732081220000|2024-11-20 05:40:20|42035.1|42015.1|42030.1|42010.1|42035.1|42015.1|42030.1|42010.1|0
1732074750000|2024-11-20 03:52:30|42029.6|42009.6|42025|42005|42029.6|42009.6|42025|42005|3
1732081230000|2024-11-20 05:40:30|42027.8|42007.8|42030.3|42010.3|42032.8|42012.8|42027.8|42007.8|0
1732074760000|2024-11-20 03:52:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|6
1732081240000|2024-11-20 05:40:40|42032.6|42012.6|42030.3|42010.3|42032.8|42012.8|42030.1|42010.1|0
1732074770000|2024-11-20 03:52:50|||||||||1
1732081250000|2024-11-20 05:40:50|42032.6|42012.6|42032.6|42012.6|42035.1|42015.1|42032.6|42012.6|2
1732074780000|2024-11-20 03:53:00|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|2
1732081260000|2024-11-20 05:41:00|42030.3|42010.3|42035.1|42015.1|42037.6|42017.6|42030.3|42010.3|0
1732074790000|2024-11-20 03:53:10|42029.8|42009.8|42032.5|42012.5|42032.5|42012.5|42029.8|42009.8|1
1732081270000|2024-11-20 05:41:10|42032.8|42012.8|42030.3|42010.3|42035.1|42015.1|42030.1|42010.1|0
1732074800000|2024-11-20 03:53:20|42032.7|42012.7|42037.5|42017.5|42039.8|42019.8|42032.7|42012.7|3
1732081280000|2024-11-20 05:41:20|42032.6|42012.6|42035.3|42015.3|42035.3|42015.3|42032.6|42012.6|1
1732074810000|2024-11-20 03:53:30|42037.3|42017.3|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|0
1732081290000|2024-11-20 05:41:30|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.1|42015.1|0
1732074820000|2024-11-20 03:53:40|42037.5|42017.5|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|1
1732081300000|2024-11-20 05:41:40|42035.1|42015.1|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|0
1732074840000|2024-11-20 03:54:00|42035|42015|42035|42015|42035|42015|42035|42015|1
1732081310000|2024-11-20 05:41:50|42032.8|42012.8|42020.3|42000.3|42032.8|42012.8|42020.3|42000.3|3
1732074850000|2024-11-20 03:54:10|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732081320000|2024-11-20 05:42:00|42022.6|42002.6|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|1
1732074860000|2024-11-20 03:54:20|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1732081330000|2024-11-20 05:42:10|42027.6|42007.6|42027.6|42007.6|42027.8|42007.8|42027.6|42007.6|0
1732074870000|2024-11-20 03:54:30|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|10
1732081340000|2024-11-20 05:42:20|42025.1|42005.1|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|1
1732074880000|2024-11-20 03:54:40|||||||||12
1732081350000|2024-11-20 05:42:30|42030.1|42010.1|42027.8|42007.8|42032.6|42012.6|42027.8|42007.8|2
1732074890000|2024-11-20 03:54:50|||||||||6
1732081360000|2024-11-20 05:42:40|42030.1|42010.1|42032.6|42012.6|42032.8|42012.8|42030.1|42010.1|0
1732074900000|2024-11-20 03:55:00|||||||||2
1732081370000|2024-11-20 05:42:50|42030.3|42010.3|42035.1|42015.1|42035.1|42015.1|42030.3|42010.3|0
1732074910000|2024-11-20 03:55:10|||||||||2
1732081380000|2024-11-20 05:43:00|42035.3|42015.3|42035.3|42015.3|42040.1|42020.1|42035.1|42015.1|0
1732074920000|2024-11-20 03:55:20|42042.2|42022.2|42035|42015|42042.2|42022.2|42032.5|42012.5|10
1732081390000|2024-11-20 05:43:10|42037.6|42017.6|42040.5|42020.5|42042.8|42022.8|42037.6|42017.6|3
1732074930000|2024-11-20 03:55:30|||||||||1
1732081400000|2024-11-20 05:43:20|42040.3|42020.3|42040.3|42020.3|42042.8|42022.8|42040.3|42020.3|1
1732074970000|2024-11-20 03:56:10|||||||||1
1732081410000|2024-11-20 05:43:30|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|0
1732074980000|2024-11-20 03:56:20|||||||||1
1732081420000|2024-11-20 05:43:40|42042.8|42022.8|42042.6|42022.6|42042.8|42022.8|42040.1|42020.1|2
1732075000000|2024-11-20 03:56:40|||||||||1
1732081430000|2024-11-20 05:43:50|42040.1|42020.1|42040.1|42020.1|42042.8|42022.8|42040.1|42020.1|0
1732075040000|2024-11-20 03:57:20|||||||||3
1732081440000|2024-11-20 05:44:00|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|2
1732075060000|2024-11-20 03:57:40|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|3
1732081450000|2024-11-20 05:44:10|42032.8|42012.8|42032.5|42012.5|42032.8|42012.8|42030.1|42010.1|2
1732075080000|2024-11-20 03:58:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|2
1732081460000|2024-11-20 05:44:20|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42030.1|42010.1|0
1732075110000|2024-11-20 03:58:30|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732081470000|2024-11-20 05:44:30|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732075120000|2024-11-20 03:58:40|42037.7|42017.7|42040|42020|42040|42020|42037.7|42017.7|0
1732081480000|2024-11-20 05:44:40|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|0
1732075160000|2024-11-20 03:59:20|||||||||2
1732081490000|2024-11-20 05:44:50|42030|42010|42027.8|42007.8|42030|42010|42025.3|42005.3|0
1732075170000|2024-11-20 03:59:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|5
1732081500000|2024-11-20 05:45:00|42030.1|42010.1|42027.8|42007.8|42030.3|42010.3|42027.8|42007.8|1
1732075180000|2024-11-20 03:59:40|42037.7|42017.7|42035|42015|42037.7|42017.7|42035|42015|2
1732081510000|2024-11-20 05:45:10|42027.6|42007.6|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|1
1732075200000|2024-11-20 04:00:00|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732081520000|2024-11-20 05:45:20|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|6
1732075220000|2024-11-20 04:00:20|42039.9|42019.9|42035|42015|42039.9|42019.9|42035|42015|3
1732081530000|2024-11-20 05:45:30|42030.5|42010.5|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|3
1732075230000|2024-11-20 04:00:30|42037.5|42017.5|42035|42015|42037.5|42017.5|42035|42015|2
1732081540000|2024-11-20 05:45:40|42022.8|42002.8|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|1
1732075250000|2024-11-20 04:00:50|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732081550000|2024-11-20 05:45:50|42023|42003|42027.8|42007.8|42027.8|42007.8|42023|42003|3
1732075280000|2024-11-20 04:01:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|4
1732081560000|2024-11-20 05:46:00|||||||||4
1732075290000|2024-11-20 04:01:30|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732081570000|2024-11-20 05:46:10|||||||||1
1732075310000|2024-11-20 04:01:50|||||||||1
1732081580000|2024-11-20 05:46:20|42025.3|42005.3|42025.3|42005.3|42027.8|42007.8|42025.3|42005.3|0
1732075320000|2024-11-20 04:02:00|||||||||1
1732081590000|2024-11-20 05:46:30|42027.8|42007.8|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|3
1732075350000|2024-11-20 04:02:30|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|0
1732081600000|2024-11-20 05:46:40|||||||||7
1732075360000|2024-11-20 04:02:40|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|3
1732081610000|2024-11-20 05:46:50|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|2
1732075390000|2024-11-20 04:03:10|42032.4|42012.4|42030|42010|42032.4|42012.4|42030|42010|1
1732081620000|2024-11-20 05:47:00|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42020.3|42000.3|4
1732075430000|2024-11-20 04:03:50|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|1
1732081630000|2024-11-20 05:47:10|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1732075440000|2024-11-20 04:04:00|42027.5|42007.5|42027.4|42007.4|42027.5|42007.5|42027.4|42007.4|0
1732081640000|2024-11-20 05:47:20|42017.8|41997.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|7
1732075450000|2024-11-20 04:04:10|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|6
1732081650000|2024-11-20 05:47:30|42015.2|41995.2|42017.7|41997.7|42017.7|41997.7|42015.2|41995.2|3
1732075460000|2024-11-20 04:04:20|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732081660000|2024-11-20 05:47:40|42015.3|41995.3|42020.2|42000.2|42020.2|42000.2|42015.3|41995.3|0
1732075470000|2024-11-20 04:04:30|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1732081670000|2024-11-20 05:47:50|42020|42000|42017.8|41997.8|42020.2|42000.2|42015.3|41995.3|0
1732075500000|2024-11-20 04:05:00|42027.4|42007.4|42029.9|42009.9|42030|42010|42027.4|42007.4|0
1732081680000|2024-11-20 05:48:00|42015.3|41995.3|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|2
1732075510000|2024-11-20 04:05:10|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732081690000|2024-11-20 05:48:10|42005.3|41985.3|42005.5|41985.5|42005.5|41985.5|42005.3|41985.3|1
1732075530000|2024-11-20 04:05:30|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|0
1732081700000|2024-11-20 05:48:20|42005.7|41985.7|42010.3|41990.3|42012.7|41992.7|42005.7|41985.7|0
1732075540000|2024-11-20 04:05:40|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732081710000|2024-11-20 05:48:30|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|1
1732075550000|2024-11-20 04:05:50|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|0
1732081720000|2024-11-20 05:48:40|42012.7|41992.7|42012.8|41992.8|42012.8|41992.8|42012.7|41992.7|2
1732075570000|2024-11-20 04:06:10|42027.6|42007.6|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|1
1732081730000|2024-11-20 05:48:50|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|2
1732075580000|2024-11-20 04:06:20|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|4
1732081740000|2024-11-20 05:49:00|42012.5|41992.5|42010.3|41990.3|42012.7|41992.7|42010.2|41990.2|1
1732075590000|2024-11-20 04:06:30|42027.6|42007.6|42027.4|42007.4|42027.6|42007.6|42025.1|42005.1|0
1732081750000|2024-11-20 05:49:10|42010.2|41990.2|42002.8|41982.8|42010.2|41990.2|42002.7|41982.7|0
1732075600000|2024-11-20 04:06:40|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732081760000|2024-11-20 05:49:20|42000.3|41980.3|41997.8|41977.8|42000.3|41980.3|41997.8|41977.8|2
1732075610000|2024-11-20 04:06:50|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732081770000|2024-11-20 05:49:30|41995.3|41975.3|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1732075660000|2024-11-20 04:07:40|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732081780000|2024-11-20 05:49:40|41997.8|41977.8|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|1
1732075670000|2024-11-20 04:07:50|42025.2|42005.2|42027.6|42007.6|42027.6|42007.6|42025.2|42005.2|2
1732081790000|2024-11-20 05:49:50|41995.5|41975.5|41997.8|41977.8|42000.3|41980.3|41995.5|41975.5|2
1732075690000|2024-11-20 04:08:10|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732075700000|2024-11-20 04:08:20|42024.9|42004.9|42025.1|42005.1|42025.1|42005.1|42024.9|42004.9|2
1732081800000|2024-11-20 05:50:00|41997.7|41977.7|41995.7|41975.7|41997.7|41977.7|41995.3|41975.3|7
1732075740000|2024-11-20 04:09:00|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|3
1732081810000|2024-11-20 05:50:10|41998|41978|41995.3|41975.3|41998|41978|41995.3|41975.3|12
1732075750000|2024-11-20 04:09:10|42029.9|42009.9|42032.6|42012.6|42032.6|42012.6|42029.9|42009.9|0
1732081820000|2024-11-20 05:50:20|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1732075760000|2024-11-20 04:09:20|42034.9|42014.9|42035.1|42015.1|42035.1|42015.1|42034.9|42014.9|0
1732081830000|2024-11-20 05:50:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|0
1732075770000|2024-11-20 04:09:30|42034.9|42014.9|42037.6|42017.6|42037.6|42017.6|42034.9|42014.9|1
1732081840000|2024-11-20 05:50:40|||||||||2
1732075790000|2024-11-20 04:09:50|||||||||2
1732081850000|2024-11-20 05:50:50|42000.3|41980.3|42005.2|41985.2|42005.2|41985.2|41997.8|41977.8|0
1732075800000|2024-11-20 04:10:00|42035.2|42015.2|42042.4|42022.4|42042.4|42022.4|42035.2|42015.2|1
1732081860000|2024-11-20 05:51:00|42002.8|41982.8|42005.2|41985.2|42007.7|41987.7|42002.8|41982.8|1
1732075810000|2024-11-20 04:10:10|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|5
1732081870000|2024-11-20 05:51:10|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.2|41985.2|0
1732075820000|2024-11-20 04:10:20|42040.2|42020.2|42042.6|42022.6|42042.6|42022.6|42040.2|42020.2|0
1732081880000|2024-11-20 05:51:20|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|0
1732075830000|2024-11-20 04:10:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|9
1732081890000|2024-11-20 05:51:30|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|2
1732075840000|2024-11-20 04:10:40|||||||||1
1732081900000|2024-11-20 05:51:40|42007.7|41987.7|42002.8|41982.8|42007.7|41987.7|42002.8|41982.8|1
1732075860000|2024-11-20 04:11:00|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732081910000|2024-11-20 05:51:50|42000.5|41980.5|42002.8|41982.8|42002.8|41982.8|42000.5|41980.5|0
1732075870000|2024-11-20 04:11:10|42047.4|42027.4|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732075880000|2024-11-20 04:11:20|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|0
1732081920000|2024-11-20 05:52:00|42003|41983|42015|41995|42015|41995|42003|41983|6
1732075890000|2024-11-20 04:11:30|42047.6|42027.6|42049.9|42029.9|42052.4|42032.4|42047.6|42027.6|4
1732081930000|2024-11-20 05:52:10|42014.8|41994.8|42015.3|41995.3|42017.7|41997.7|42012.5|41992.5|5
1732075900000|2024-11-20 04:11:40|42052.2|42032.2|42052.6|42032.6|42052.6|42032.6|42052.2|42032.2|0
1732081940000|2024-11-20 05:52:20|42017.7|41997.7|42010.2|41990.2|42017.7|41997.7|42010.2|41990.2|3
1732075920000|2024-11-20 04:12:00|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|1
1732081950000|2024-11-20 05:52:30|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1732075930000|2024-11-20 04:12:10|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732081960000|2024-11-20 05:52:40|42007.9|41987.9|42005.4|41985.4|42007.9|41987.9|42005.2|41985.2|2
1732075940000|2024-11-20 04:12:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|3
1732081970000|2024-11-20 05:52:50|42007.7|41987.7|42002.9|41982.9|42007.9|41987.9|42002.9|41982.9|0
1732075950000|2024-11-20 04:12:30|42052.6|42032.6|42055.1|42035.1|42055.1|42035.1|42052.6|42032.6|0
1732081980000|2024-11-20 05:53:00|42000.4|41980.4|41990.2|41970.2|42000.4|41980.4|41987.9|41967.9|8
1732075980000|2024-11-20 04:13:00|42054.9|42034.9|42059.9|42039.9|42059.9|42039.9|42052.6|42032.6|7
1732081990000|2024-11-20 05:53:10|41987.9|41967.9|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|1
1732075990000|2024-11-20 04:13:10|42062.2|42042.2|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|0
1732082000000|2024-11-20 05:53:20|41988|41968|41990.4|41970.4|41992.7|41972.7|41988|41968|6
1732076000000|2024-11-20 04:13:20|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|1
1732082010000|2024-11-20 05:53:30|41992.7|41972.7|41990.2|41970.2|41992.7|41972.7|41987.9|41967.9|0
1732076010000|2024-11-20 04:13:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732082020000|2024-11-20 05:53:40|41987.9|41967.9|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|16
1732076020000|2024-11-20 04:13:40|42059.9|42039.9|42057.6|42037.6|42059.9|42039.9|42057.6|42037.6|1
1732082030000|2024-11-20 05:53:50|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41982.9|41962.9|3
1732076030000|2024-11-20 04:13:50|42057.8|42037.8|42060.1|42040.1|42060.1|42040.1|42057.8|42037.8|5
1732082040000|2024-11-20 05:54:00|41982.7|41962.7|41982.7|41962.7|41985|41965|41980.2|41960.2|4
1732076040000|2024-11-20 04:14:00|42057.6|42037.6|42057.4|42037.4|42057.6|42037.6|42057.4|42037.4|6
1732082050000|2024-11-20 05:54:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.7|41957.7|2
1732076050000|2024-11-20 04:14:10|42057.2|42037.2|42054.9|42034.9|42057.2|42037.2|42054.9|42034.9|0
1732082060000|2024-11-20 05:54:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41975.4|41955.4|3
1732076060000|2024-11-20 04:14:20|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732082070000|2024-11-20 05:54:30|41973|41953|41967.9|41947.9|41973|41953|41967.9|41947.9|2
1732076070000|2024-11-20 04:14:30|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|5
1732082080000|2024-11-20 05:54:40|41967.7|41947.7|41965.2|41945.2|41967.7|41947.7|41965.2|41945.2|2
1732076080000|2024-11-20 04:14:40|42052.4|42032.4|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732082090000|2024-11-20 05:54:50|41965.4|41945.4|41967.9|41947.9|41967.9|41947.9|41965.2|41945.2|1
1732076090000|2024-11-20 04:14:50|42050.1|42030.1|42050.1|42030.1|42052.4|42032.4|42049.9|42029.9|0
1732076100000|2024-11-20 04:15:00|42049.9|42029.9|42050.1|42030.1|42050.1|42030.1|42049.9|42029.9|0
1732082100000|2024-11-20 05:55:00|41968|41948|41978|41958|41978|41958|41968|41948|9
1732076110000|2024-11-20 04:15:10|42047.6|42027.6|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|2
1732082110000|2024-11-20 05:55:10|41980.4|41960.4|41980.4|41960.4|41982.7|41962.7|41980.4|41960.4|1
1732076140000|2024-11-20 04:15:40|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|0
1732082120000|2024-11-20 05:55:20|41978|41958|41980.4|41960.4|41980.4|41960.4|41977.9|41957.9|4
1732076150000|2024-11-20 04:15:50|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|1
1732082130000|2024-11-20 05:55:30|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.2|41960.2|1
1732076160000|2024-11-20 04:16:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732082140000|2024-11-20 05:55:40|41980.5|41960.5|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|3
1732076170000|2024-11-20 04:16:10|42057|42037|42059.7|42039.7|42062|42042|42054.7|42034.7|0
1732082150000|2024-11-20 05:55:50|41982.5|41962.5|41975.4|41955.4|41982.5|41962.5|41975.4|41955.4|0
1732076180000|2024-11-20 04:16:20|42062.2|42042.2|42059.9|42039.9|42062.2|42042.2|42059.9|42039.9|1
1732082160000|2024-11-20 05:56:00|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|0
1732076190000|2024-11-20 04:16:30|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|0
1732082170000|2024-11-20 05:56:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41975.4|41955.4|0
1732076200000|2024-11-20 04:16:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732082180000|2024-11-20 05:56:20|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1732076210000|2024-11-20 04:16:50|42064.7|42044.7|42062.2|42042.2|42064.7|42044.7|42062.2|42042.2|0
1732082190000|2024-11-20 05:56:30|41978|41958|41980.4|41960.4|41980.5|41960.5|41977.9|41957.9|0
1732076220000|2024-11-20 04:17:00|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|0
1732082200000|2024-11-20 05:56:40|41982.7|41962.7|41982.9|41962.9|41982.9|41962.9|41980.2|41960.2|0
1732076230000|2024-11-20 04:17:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732082210000|2024-11-20 05:56:50|41980.4|41960.4|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|1
1732076240000|2024-11-20 04:17:20|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42062.4|42042.4|0
1732082220000|2024-11-20 05:57:00|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41972.9|41952.9|0
1732076250000|2024-11-20 04:17:30|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732082230000|2024-11-20 05:57:10|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732076260000|2024-11-20 04:17:40|42064.7|42044.7|42064.9|42044.9|42064.9|42044.9|42064.7|42044.7|0
1732082240000|2024-11-20 05:57:20|41975.5|41955.5|41980.4|41960.4|41980.4|41960.4|41975.5|41955.5|6
1732076310000|2024-11-20 04:18:30|42067.2|42047.2|42069.9|42049.9|42069.9|42049.9|42067.2|42047.2|6
1732082250000|2024-11-20 05:57:30|41978|41958|41975.4|41955.4|41978|41958|41975.4|41955.4|0
1732076320000|2024-11-20 04:18:40|42067.4|42047.4|42069.7|42049.7|42069.7|42049.7|42067.4|42047.4|0
1732082260000|2024-11-20 05:57:40|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732076330000|2024-11-20 04:18:50|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1732082270000|2024-11-20 05:57:50|41977.9|41957.9|41980.2|41960.2|41980.4|41960.4|41977.7|41957.7|1
1732076350000|2024-11-20 04:19:10|||||||||1
1732082280000|2024-11-20 05:58:00|41977.9|41957.9|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|0
1732076360000|2024-11-20 04:19:20|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732082290000|2024-11-20 05:58:10|41977.7|41957.7|41977.9|41957.9|41977.9|41957.9|41975.4|41955.4|1
1732076370000|2024-11-20 04:19:30|||||||||2
1732082300000|2024-11-20 05:58:20|41977.7|41957.7|41977.7|41957.7|41977.9|41957.9|41975.2|41955.2|1
1732076380000|2024-11-20 04:19:40|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732082310000|2024-11-20 05:58:30|41975.4|41955.4|41977.7|41957.7|41977.9|41957.9|41975.4|41955.4|0
1732076390000|2024-11-20 04:19:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|2
1732082320000|2024-11-20 05:58:40|41975.4|41955.4|41972.7|41952.7|41975.4|41955.4|41972.5|41952.5|4
1732076400000|2024-11-20 04:20:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|0
1732082330000|2024-11-20 05:58:50|41970.2|41950.2|41965.4|41945.4|41970.2|41950.2|41965.4|41945.4|5
1732076410000|2024-11-20 04:20:10|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732082340000|2024-11-20 05:59:00|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|3
1732076420000|2024-11-20 04:20:20|42059.7|42039.7|42054.9|42034.9|42059.7|42039.7|42054.9|42034.9|2
1732082350000|2024-11-20 05:59:10|41965.4|41945.4|41965|41945|41967.7|41947.7|41965|41945|4
1732076430000|2024-11-20 04:20:30|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|0
1732082360000|2024-11-20 05:59:20|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41958.1|41938.1|6
1732076450000|2024-11-20 04:20:50|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732082370000|2024-11-20 05:59:30|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|1
1732076460000|2024-11-20 04:21:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42052.6|42032.6|0
1732082380000|2024-11-20 05:59:40|41960.4|41940.4|41965.2|41945.2|41965.2|41945.2|41960.4|41940.4|1
1732076470000|2024-11-20 04:21:10|42057.2|42037.2|42057.2|42037.2|42057.4|42037.4|42057.2|42037.2|1
1732082390000|2024-11-20 05:59:50|41962.9|41942.9|41967.7|41947.7|41970|41950|41962.9|41942.9|2
1732076490000|2024-11-20 04:21:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732082400000|2024-11-20 06:00:00|41967.5|41947.5|41960.4|41940.4|41967.7|41947.7|41960.4|41940.4|3
1732076500000|2024-11-20 04:21:40|42059.7|42039.7|42057.4|42037.4|42059.7|42039.7|42057.4|42037.4|0
1732082410000|2024-11-20 06:00:10|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|1
1732076510000|2024-11-20 04:21:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732082420000|2024-11-20 06:00:20|41955.4|41935.4|41953.1|41933.1|41955.4|41935.4|41953.1|41933.1|9
1732076530000|2024-11-20 04:22:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732082430000|2024-11-20 06:00:30|41955.4|41935.4|41952.9|41932.9|41955.4|41935.4|41952.9|41932.9|3
1732076540000|2024-11-20 04:22:20|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732082440000|2024-11-20 06:00:40|41955.2|41935.2|41947.9|41927.9|41955.2|41935.2|41947.9|41927.9|4
1732076570000|2024-11-20 04:22:50|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|2
1732082450000|2024-11-20 06:00:50|41950.2|41930.2|41947.7|41927.7|41950.4|41930.4|41947.7|41927.7|3
1732076580000|2024-11-20 04:23:00|42062|42042|42062|42042|42062|42042|42062|42042|2
1732082460000|2024-11-20 06:01:00|41945.4|41925.4|41930.4|41910.4|41947.7|41927.7|41930.4|41910.4|31
1732076590000|2024-11-20 04:23:10|42064.4|42044.4|42066.7|42046.7|42066.7|42046.7|42064.4|42044.4|0
1732082470000|2024-11-20 06:01:10|41928.1|41908.1|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|6
1732076600000|2024-11-20 04:23:20|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|1
1732082480000|2024-11-20 06:01:20|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41920.4|41900.4|8
1732076610000|2024-11-20 04:23:30|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42064.4|42044.4|1
1732082490000|2024-11-20 06:01:30|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|4
1732076620000|2024-11-20 04:23:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|0
1732082500000|2024-11-20 06:01:40|41925.4|41905.4|41930.4|41910.4|41930.4|41910.4|41925.4|41905.4|4
1732076630000|2024-11-20 04:23:50|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1732082510000|2024-11-20 06:01:50|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41925.4|41905.4|1
1732076680000|2024-11-20 04:24:40|42057.2|42037.2|42057|42037|42059.5|42039.5|42057|42037|2
1732082520000|2024-11-20 06:02:00|41925.4|41905.4|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|9
1732082530000|2024-11-20 06:02:10|41927.7|41907.7|41927.9|41907.9|41930.6|41910.6|41925.4|41905.4|2
1732076710000|2024-11-20 04:25:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732082540000|2024-11-20 06:02:20|41925.6|41905.6|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|8
1732076750000|2024-11-20 04:25:50|42057.2|42037.2|42059.6|42039.6|42059.6|42039.6|42057.2|42037.2|1
1732082550000|2024-11-20 06:02:30|41923.1|41903.1|41920.4|41900.4|41923.1|41903.1|41917.9|41897.9|5
1732076770000|2024-11-20 04:26:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732082560000|2024-11-20 06:02:40|41922.7|41902.7|41917.9|41897.9|41922.7|41902.7|41917.7|41897.7|2
1732076780000|2024-11-20 04:26:20|42057.2|42037.2|42062.1|42042.1|42062.1|42042.1|42057.2|42037.2|1
1732082570000|2024-11-20 06:02:50|41918.1|41898.1|41920.4|41900.4|41920.4|41900.4|41915.4|41895.4|0
1732076790000|2024-11-20 04:26:30|42059.7|42039.7|42059.7|42039.7|42062.1|42042.1|42059.6|42039.6|2
1732082580000|2024-11-20 06:03:00|41918.1|41898.1|41925.4|41905.4|41925.4|41905.4|41915.4|41895.4|3
1732076800000|2024-11-20 04:26:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732082590000|2024-11-20 06:03:10|41927.7|41907.7|41930.4|41910.4|41932.9|41912.9|41927.7|41907.7|8
1732076810000|2024-11-20 04:26:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732082600000|2024-11-20 06:03:20|41932.9|41912.9|41935.4|41915.4|41935.4|41915.4|41930.4|41910.4|7
1732076830000|2024-11-20 04:27:10|42062.1|42042.1|42059.7|42039.7|42062.1|42042.1|42059.7|42039.7|0
1732082610000|2024-11-20 06:03:30|41937.7|41917.7|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|2
1732076860000|2024-11-20 04:27:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732082620000|2024-11-20 06:03:40|41945|41925|41947.5|41927.5|41947.7|41927.7|41945|41925|2
1732076870000|2024-11-20 04:27:50|42059.7|42039.7|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|0
1732082630000|2024-11-20 06:03:50|41950|41930|41955.2|41935.2|41955.2|41935.2|41950|41930|0
1732076880000|2024-11-20 04:28:00|42059.6|42039.6|42059.6|42039.6|42059.7|42039.7|42059.6|42039.6|0
1732082640000|2024-11-20 06:04:00|41955.4|41935.4|41977.5|41957.5|41977.5|41957.5|41955.4|41935.4|2
1732076890000|2024-11-20 04:28:10|42059.7|42039.7|42057.2|42037.2|42062.1|42042.1|42057.2|42037.2|1
1732082650000|2024-11-20 06:04:10|41975.2|41955.2|41967.9|41947.9|41975.4|41955.4|41965.6|41945.6|6
1732076900000|2024-11-20 04:28:20|42059.6|42039.6|42059.7|42039.7|42059.7|42039.7|42059.6|42039.6|3
1732082660000|2024-11-20 06:04:20|41965.4|41945.4|41972.7|41952.7|41972.7|41952.7|41965.4|41945.4|1
1732076910000|2024-11-20 04:28:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1732082670000|2024-11-20 06:04:30|41970.4|41950.4|41975.2|41955.2|41975.2|41955.2|41970.2|41950.2|6
1732076940000|2024-11-20 04:29:00|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|1
1732082680000|2024-11-20 06:04:40|41975.4|41955.4|41977.5|41957.5|41977.7|41957.7|41972.9|41952.9|0
1732076950000|2024-11-20 04:29:10|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|2
1732082690000|2024-11-20 06:04:50|41975.2|41955.2|41970.4|41950.4|41977.7|41957.7|41970.4|41950.4|4
1732076960000|2024-11-20 04:29:20|42060.1|42040.1|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732076970000|2024-11-20 04:29:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|2
1732082700000|2024-11-20 06:05:00|41970.2|41950.2|41965.2|41945.2|41970.2|41950.2|41962.9|41942.9|1
1732076980000|2024-11-20 04:29:40|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|1
1732082710000|2024-11-20 06:05:10|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41960.6|41940.6|3
1732076990000|2024-11-20 04:29:50|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|2
1732082720000|2024-11-20 06:05:20|41962.7|41942.7|41965.4|41945.4|41967.9|41947.9|41962.7|41942.7|1
1732077000000|2024-11-20 04:30:00|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|0
1732082730000|2024-11-20 06:05:30|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|5
1732077010000|2024-11-20 04:30:10|42057.4|42037.4|42067.3|42047.3|42067.3|42047.3|42057.4|42037.4|16
1732082740000|2024-11-20 06:05:40|41970.4|41950.4|41970.2|41950.2|41970.4|41950.4|41967.9|41947.9|0
1732077020000|2024-11-20 04:30:20|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732082750000|2024-11-20 06:05:50|41970.4|41950.4|41977.7|41957.7|41977.7|41957.7|41970.4|41950.4|0
1732077030000|2024-11-20 04:30:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42057.8|42037.8|0
1732082760000|2024-11-20 06:06:00|41977.9|41957.9|41992.9|41972.9|41995.2|41975.2|41977.9|41957.9|21
1732077050000|2024-11-20 04:30:50|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|3
1732082770000|2024-11-20 06:06:10|41990.4|41970.4|41992.9|41972.9|41997.7|41977.7|41990.4|41970.4|4
1732077060000|2024-11-20 04:31:00|42055.1|42035.1|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|0
1732082780000|2024-11-20 06:06:20|41992.7|41972.7|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|1
1732077070000|2024-11-20 04:31:10|42054.8|42034.8|42052.4|42032.4|42054.8|42034.8|42052.4|42032.4|0
1732082790000|2024-11-20 06:06:30|41987.9|41967.9|41985.4|41965.4|41987.9|41967.9|41983.1|41963.1|4
1732077080000|2024-11-20 04:31:20|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732082800000|2024-11-20 06:06:40|41983.1|41963.1|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|1
1732077100000|2024-11-20 04:31:40|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732082810000|2024-11-20 06:06:50|41980.4|41960.4|41985.2|41965.2|41985.2|41965.2|41977.9|41957.9|2
1732077110000|2024-11-20 04:31:50|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732082820000|2024-11-20 06:07:00|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|1
1732077120000|2024-11-20 04:32:00|42050.3|42030.3|42050.1|42030.1|42050.3|42030.3|42047.8|42027.8|0
1732082830000|2024-11-20 06:07:10|41980.2|41960.2|41977.9|41957.9|41980.2|41960.2|41977.9|41957.9|0
1732077130000|2024-11-20 04:32:10|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|0
1732082840000|2024-11-20 06:07:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41970.4|41950.4|4
1732077160000|2024-11-20 04:32:40|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|3
1732082850000|2024-11-20 06:07:30|41972.9|41952.9|41975.4|41955.4|41975.4|41955.4|41972.9|41952.9|0
1732077170000|2024-11-20 04:32:50|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|2
1732082860000|2024-11-20 06:07:40|41970.4|41950.4|41972.9|41952.9|41972.9|41952.9|41970.4|41950.4|1
1732077220000|2024-11-20 04:33:40|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42049.9|42029.9|1
1732082870000|2024-11-20 06:07:50|41972.7|41952.7|41970.4|41950.4|41972.7|41952.7|41970.2|41950.2|2
1732077230000|2024-11-20 04:33:50|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732082880000|2024-11-20 06:08:00|41970.6|41950.6|41972.9|41952.9|41972.9|41952.9|41970.2|41950.2|3
1732077240000|2024-11-20 04:34:00|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732082890000|2024-11-20 06:08:10|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41965.4|41945.4|4
1732077250000|2024-11-20 04:34:10|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732082900000|2024-11-20 06:08:20|41970.4|41950.4|41972.7|41952.7|41972.9|41952.9|41970.2|41950.2|1
1732077260000|2024-11-20 04:34:20|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732082910000|2024-11-20 06:08:30|41975.2|41955.2|41967.5|41947.5|41975.2|41955.2|41967.5|41947.5|1
1732077270000|2024-11-20 04:34:30|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|0
1732082920000|2024-11-20 06:08:40|41967.7|41947.7|41967.7|41947.7|41967.9|41947.9|41965.4|41945.4|1
1732077290000|2024-11-20 04:34:50|42047.6|42027.6|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|0
1732082930000|2024-11-20 06:08:50|41965.4|41945.4|41962.7|41942.7|41967.9|41947.9|41962.7|41942.7|3
1732082940000|2024-11-20 06:09:00|41962.9|41942.9|41968.1|41948.1|41968.1|41948.1|41962.7|41942.7|1
1732077300000|2024-11-20 04:35:00|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732082950000|2024-11-20 06:09:10|41970.6|41950.6|41975.4|41955.4|41975.4|41955.4|41970.6|41950.6|0
1732077310000|2024-11-20 04:35:10|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|3
1732082960000|2024-11-20 06:09:20|41975.2|41955.2|41972.7|41952.7|41977.7|41957.7|41972.7|41952.7|2
1732077330000|2024-11-20 04:35:30|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732082970000|2024-11-20 06:09:30|41972.5|41952.5|41970.4|41950.4|41972.5|41952.5|41967.9|41947.9|0
1732077340000|2024-11-20 04:35:40|42050.1|42030.1|42052.5|42032.5|42052.5|42032.5|42050.1|42030.1|0
1732082980000|2024-11-20 06:09:40|41968.1|41948.1|41972.7|41952.7|41972.7|41952.7|41965.6|41945.6|0
1732077410000|2024-11-20 04:36:50|42052.6|42032.6|42052.5|42032.5|42052.6|42032.6|42052.5|42032.5|0
1732082990000|2024-11-20 06:09:50|41975|41955|41972.7|41952.7|41975|41955|41972.3|41952.3|6
1732077430000|2024-11-20 04:37:10|42052.6|42032.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|2
1732083000000|2024-11-20 06:10:00|41972.5|41952.5|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|1
1732077440000|2024-11-20 04:37:20|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|0
1732083010000|2024-11-20 06:10:10|41970|41950|41970.2|41950.2|41970.4|41950.4|41970|41950|0
1732077460000|2024-11-20 04:37:40|42059.8|42039.8|42057.5|42037.5|42059.8|42039.8|42057.5|42037.5|0
1732083020000|2024-11-20 06:10:20|41967.9|41947.9|41987.7|41967.7|41987.7|41967.7|41967.7|41947.7|13
1732077470000|2024-11-20 04:37:50|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732083030000|2024-11-20 06:10:30|41992.4|41972.4|42004.9|41984.9|42007.2|41987.2|41992.4|41972.4|8
1732077480000|2024-11-20 04:38:00|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732083040000|2024-11-20 06:10:40|42002.4|41982.4|42012.4|41992.4|42012.4|41992.4|42002.4|41982.4|2
1732077490000|2024-11-20 04:38:10|42057.6|42037.6|42060|42040|42060|42040|42057.6|42037.6|0
1732083050000|2024-11-20 06:10:50|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|4
1732077500000|2024-11-20 04:38:20|42062.3|42042.3|42065|42045|42065|42045|42060.1|42040.1|2
1732083060000|2024-11-20 06:11:00|42019.9|41999.9|42017.5|41997.5|42022.4|42002.4|42017.5|41997.5|1
1732077510000|2024-11-20 04:38:30|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|1
1732083070000|2024-11-20 06:11:10|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|8
1732077560000|2024-11-20 04:39:20|42062.3|42042.3|42062.5|42042.5|42062.5|42042.5|42062.3|42042.3|0
1732083080000|2024-11-20 06:11:20|42005.2|41985.2|42000|41980|42007.7|41987.7|42000|41980|4
1732077570000|2024-11-20 04:39:30|||||||||1
1732083090000|2024-11-20 06:11:30|41997.7|41977.7|41997.4|41977.4|42002.5|41982.5|41997.4|41977.4|1
1732077580000|2024-11-20 04:39:40|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732083100000|2024-11-20 06:11:40|41997.5|41977.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|1
1732077590000|2024-11-20 04:39:50|42062.5|42042.5|42065|42045|42065|42045|42062.5|42042.5|0
1732083110000|2024-11-20 06:11:50|41995|41975|41990.2|41970.2|41995|41975|41990.2|41970.2|0
1732077600000|2024-11-20 04:40:00|42065.1|42045.1|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732083120000|2024-11-20 06:12:00|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41985.4|41965.4|3
1732077630000|2024-11-20 04:40:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|1
1732083130000|2024-11-20 06:12:10|41992.5|41972.5|41980.6|41960.6|41992.5|41972.5|41980.6|41960.6|1
1732077640000|2024-11-20 04:40:40|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42067.5|42047.5|0
1732083140000|2024-11-20 06:12:20|41980.4|41960.4|41980.4|41960.4|41982.5|41962.5|41975.4|41955.4|2
1732077650000|2024-11-20 04:40:50|||||||||9
1732083150000|2024-11-20 06:12:30|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41980.4|41960.4|0
1732077670000|2024-11-20 04:41:10|||||||||2
1732083160000|2024-11-20 06:12:40|41990|41970|42000.2|41980.2|42000.4|41980.4|41987.7|41967.7|0
1732077690000|2024-11-20 04:41:30|||||||||2
1732083170000|2024-11-20 06:12:50|41997.9|41977.9|42000.4|41980.4|42000.6|41980.6|41997.9|41977.9|2
1732077700000|2024-11-20 04:41:40|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1732083180000|2024-11-20 06:13:00|42000.6|41980.6|41997.9|41977.9|42002.9|41982.9|41995.4|41975.4|1
1732077710000|2024-11-20 04:41:50|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|1
1732083190000|2024-11-20 06:13:10|41995.6|41975.6|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|2
1732077720000|2024-11-20 04:42:00|42067.5|42047.5|42067.3|42047.3|42067.5|42047.5|42067.3|42047.3|0
1732083200000|2024-11-20 06:13:20|41993.1|41973.1|41992.9|41972.9|41997.7|41977.7|41992.7|41972.7|4
1732077730000|2024-11-20 04:42:10|42065|42045|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732083210000|2024-11-20 06:13:30|41995.2|41975.2|41997.9|41977.9|41997.9|41977.9|41995.2|41975.2|1
1732077740000|2024-11-20 04:42:20|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|0
1732083220000|2024-11-20 06:13:40|42000.4|41980.4|41995.2|41975.2|42000.4|41980.4|41992.7|41972.7|5
1732077750000|2024-11-20 04:42:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|0
1732083230000|2024-11-20 06:13:50|41995.4|41975.4|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|1
1732077760000|2024-11-20 04:42:40|42067.3|42047.3|42065.2|42045.2|42067.3|42047.3|42065|42045|2
1732083240000|2024-11-20 06:14:00|41987.9|41967.9|41995.4|41975.4|41995.4|41975.4|41987.9|41967.9|0
1732077780000|2024-11-20 04:43:00|42065|42045|42065.2|42045.2|42065.2|42045.2|42065|42045|0
1732083250000|2024-11-20 06:14:10|41992.9|41972.9|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|0
1732077810000|2024-11-20 04:43:30|42062.7|42042.7|42065.2|42045.2|42065.2|42045.2|42062.7|42042.7|2
1732083260000|2024-11-20 06:14:20|41990.2|41970.2|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1732077820000|2024-11-20 04:43:40|42067.5|42047.5|42065.2|42045.2|42067.5|42047.5|42065.2|42045.2|0
1732083270000|2024-11-20 06:14:30|41987.7|41967.7|41987.9|41967.9|41990.4|41970.4|41985.4|41965.4|0
1732077840000|2024-11-20 04:44:00|42067.5|42047.5|42067.7|42047.7|42067.7|42047.7|42067.5|42047.5|12
1732083280000|2024-11-20 06:14:40|41990.2|41970.2|41987.9|41967.9|41992.9|41972.9|41987.9|41967.9|0
1732077850000|2024-11-20 04:44:10|42070|42050|42074.8|42054.8|42074.8|42054.8|42067.7|42047.7|10
1732083290000|2024-11-20 06:14:50|41990.4|41970.4|41987.7|41967.7|41992.9|41972.9|41985.4|41965.4|1
1732077860000|2024-11-20 04:44:20|||||||||2
1732077870000|2024-11-20 04:44:30|42075|42055|42074.8|42054.8|42075|42055|42074.8|42054.8|0
1732083300000|2024-11-20 06:15:00|41987.9|41967.9|41987.9|41967.9|41992.7|41972.7|41987.9|41967.9|2
1732077880000|2024-11-20 04:44:40|42075|42055|42075|42055|42075|42055|42075|42055|0
1732083310000|2024-11-20 06:15:10|41987.7|41967.7|41987.9|41967.9|41987.9|41967.9|41985.2|41965.2|1
1732083320000|2024-11-20 06:15:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|2
1732077900000|2024-11-20 04:45:00|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|0
1732083330000|2024-11-20 06:15:30|41992.5|41972.5|41997.9|41977.9|41997.9|41977.9|41992.5|41972.5|1
1732077920000|2024-11-20 04:45:20|42072.5|42052.5|42072.5|42052.5|42075|42055|42072.5|42052.5|1
1732083340000|2024-11-20 06:15:40|41998.1|41978.1|41995.2|41975.2|42000.2|41980.2|41995.2|41975.2|0
1732077960000|2024-11-20 04:46:00|||||||||2
1732083350000|2024-11-20 06:15:50|41992.9|41972.9|42000.4|41980.4|42002.7|41982.7|41992.9|41972.9|0
1732077970000|2024-11-20 04:46:10|42075.2|42055.2|42075|42055|42075.2|42055.2|42075|42055|1
1732083360000|2024-11-20 06:16:00|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|1
1732077980000|2024-11-20 04:46:20|42075.2|42055.2|42080|42060|42080|42060|42075.2|42055.2|2
1732083370000|2024-11-20 06:16:10|41995.4|41975.4|41990.2|41970.2|41995.4|41975.4|41990.2|41970.2|4
1732077990000|2024-11-20 04:46:30|42080.2|42060.2|42085.2|42065.2|42087.5|42067.5|42080.2|42060.2|4
1732083380000|2024-11-20 06:16:20|41987.9|41967.9|41987.9|41967.9|41992.6|41972.6|41987.7|41967.7|1
1732078000000|2024-11-20 04:46:40|42085|42065|42085|42065|42087.5|42067.5|42085|42065|0
1732083390000|2024-11-20 06:16:30|41990.2|41970.2|41990.4|41970.4|41995.1|41975.1|41987.7|41967.7|6
1732078010000|2024-11-20 04:46:50|42085.2|42065.2|42085|42065|42085.2|42065.2|42085|42065|3
1732083400000|2024-11-20 06:16:40|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732078020000|2024-11-20 04:47:00|42085.2|42065.2|42090.2|42070.2|42094.8|42074.8|42085.2|42065.2|3
1732083410000|2024-11-20 06:16:50|41987.9|41967.9|41990.1|41970.1|41992.7|41972.7|41987.7|41967.7|0
1732078030000|2024-11-20 04:47:10|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.3|42072.3|1
1732083420000|2024-11-20 06:17:00|41987.7|41967.7|41990.2|41970.2|41992.7|41972.7|41987.7|41967.7|2
1732078040000|2024-11-20 04:47:20|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732083430000|2024-11-20 06:17:10|41987.7|41967.7|41987.9|41967.9|41992.7|41972.7|41985.6|41965.6|3
1732078050000|2024-11-20 04:47:30|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732083440000|2024-11-20 06:17:20|41990.2|41970.2|41987.9|41967.9|41990.2|41970.2|41985.6|41965.6|0
1732078060000|2024-11-20 04:47:40|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732083450000|2024-11-20 06:17:30|41985.6|41965.6|41982.9|41962.9|41987.9|41967.9|41982.9|41962.9|4
1732078070000|2024-11-20 04:47:50|42090.2|42070.2|42087.5|42067.5|42090.2|42070.2|42087.5|42067.5|1
1732083460000|2024-11-20 06:17:40|41982.7|41962.7|41977.9|41957.9|41982.7|41962.7|41975.2|41955.2|4
1732078080000|2024-11-20 04:48:00|42089.8|42069.8|42089.8|42069.8|42090|42070|42087.5|42067.5|1
1732083470000|2024-11-20 06:17:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41977.9|41957.9|0
1732078090000|2024-11-20 04:48:10|42090|42070|42089.8|42069.8|42090|42070|42089.8|42069.8|0
1732083480000|2024-11-20 06:18:00|41977.9|41957.9|41990.2|41970.2|41990.4|41970.4|41977.7|41957.7|2
1732078140000|2024-11-20 04:49:00|42085.2|42065.2|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|1
1732083490000|2024-11-20 06:18:10|41987.9|41967.9|41992.7|41972.7|41992.7|41972.7|41985.6|41965.6|0
1732078180000|2024-11-20 04:49:40|42089.8|42069.8|42087.1|42067.1|42089.8|42069.8|42087.1|42067.1|8
1732083500000|2024-11-20 06:18:20|41995.1|41975.1|41992.7|41972.7|41997.6|41977.6|41992.7|41972.7|1
1732078190000|2024-11-20 04:49:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|3
1732083510000|2024-11-20 06:18:30|41997.6|41977.6|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|2
1732083520000|2024-11-20 06:18:40|42004.9|41984.9|42000.1|41980.1|42005.1|41985.1|42000.1|41980.1|3
1732078200000|2024-11-20 04:50:00|42085|42065|42085|42065|42085|42065|42084.8|42064.8|0
1732083530000|2024-11-20 06:18:50|41999.9|41979.9|41992.7|41972.7|42000.1|41980.1|41992.7|41972.7|1
1732078210000|2024-11-20 04:50:10|42084.8|42064.8|42082.5|42062.5|42084.8|42064.8|42082.5|42062.5|1
1732083540000|2024-11-20 06:19:00|41992.6|41972.6|41987.6|41967.6|41992.6|41972.6|41987.6|41967.6|0
1732078220000|2024-11-20 04:50:20|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|4
1732083550000|2024-11-20 06:19:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41980.4|41960.4|1
1732078230000|2024-11-20 04:50:30|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|0
1732083560000|2024-11-20 06:19:20|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1732078240000|2024-11-20 04:50:40|42079.8|42059.8|42077.7|42057.7|42080|42060|42077.7|42057.7|8
1732083570000|2024-11-20 06:19:30|41985.4|41965.4|41987.7|41967.7|41987.9|41967.9|41985.4|41965.4|0
1732078250000|2024-11-20 04:50:50|42080|42060|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|0
1732083580000|2024-11-20 06:19:40|41987.9|41967.9|41997.7|41977.7|41997.7|41977.7|41987.7|41967.7|0
1732078260000|2024-11-20 04:51:00|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1732083590000|2024-11-20 06:19:50|41997.6|41977.6|41997.6|41977.6|41997.7|41977.7|41995.2|41975.2|3
1732078270000|2024-11-20 04:51:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732083600000|2024-11-20 06:20:00|41995.2|41975.2|41990.2|41970.2|41995.2|41975.2|41990.1|41970.1|0
1732078300000|2024-11-20 04:51:40|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|3
1732083610000|2024-11-20 06:20:10|41992.6|41972.6|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732078320000|2024-11-20 04:52:00|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|2
1732083620000|2024-11-20 06:20:20|41987.6|41967.6|41982.7|41962.7|41987.6|41967.6|41982.7|41962.7|0
1732078330000|2024-11-20 04:52:10|||||||||3
1732083630000|2024-11-20 06:20:30|41985.1|41965.1|41985.1|41965.1|41987.6|41967.6|41982.7|41962.7|0
1732078340000|2024-11-20 04:52:20|42080|42060|42080.2|42060.2|42080.2|42060.2|42077.7|42057.7|1
1732083640000|2024-11-20 06:20:40|41985.2|41965.2|41989.9|41969.9|41990.2|41970.2|41985.1|41965.1|0
1732078350000|2024-11-20 04:52:30|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|0
1732083650000|2024-11-20 06:20:50|41985.2|41965.2|41985.2|41965.2|41990.1|41970.1|41985.2|41965.2|1
1732078360000|2024-11-20 04:52:40|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732083660000|2024-11-20 06:21:00|41985.1|41965.1|41985.1|41965.1|41990.1|41970.1|41985.1|41965.1|3
1732078370000|2024-11-20 04:52:50|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732083670000|2024-11-20 06:21:10|41984.9|41964.9|41982.7|41962.7|41985.1|41965.1|41982.6|41962.6|0
1732078380000|2024-11-20 04:53:00|42082.5|42062.5|42082.7|42062.7|42082.7|42062.7|42082.5|42062.5|0
1732083680000|2024-11-20 06:21:20|41985.1|41965.1|41985.2|41965.2|41985.2|41965.2|41982.6|41962.6|0
1732078390000|2024-11-20 04:53:10|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|0
1732083690000|2024-11-20 06:21:30|41987.6|41967.6|41985.2|41965.2|41987.6|41967.6|41985.2|41965.2|1
1732078400000|2024-11-20 04:53:20|42080.2|42060.2|42082.5|42062.5|42082.7|42062.7|42080.2|42060.2|0
1732083700000|2024-11-20 06:21:40|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41982.6|41962.6|0
1732078410000|2024-11-20 04:53:30|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|0
1732083710000|2024-11-20 06:21:50|41982.7|41962.7|41982.6|41962.6|41985.1|41965.1|41980.1|41960.1|1
1732078440000|2024-11-20 04:54:00|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732083720000|2024-11-20 06:22:00|41982.7|41962.7|41985.1|41965.1|41987.4|41967.4|41982.6|41962.6|2
1732078450000|2024-11-20 04:54:10|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|2
1732083730000|2024-11-20 06:22:10|41987.4|41967.4|42005.2|41985.2|42005.2|41985.2|41987.4|41967.4|4
1732078490000|2024-11-20 04:54:50|||||||||1
1732083740000|2024-11-20 06:22:20|42005.1|41985.1|42002.6|41982.6|42007.6|41987.6|42002.6|41982.6|0
1732078500000|2024-11-20 04:55:00|42085|42065|42085|42065|42085|42065|42085|42065|0
1732083750000|2024-11-20 06:22:30|42000.3|41980.3|41997.6|41977.6|42000.3|41980.3|41997.6|41977.6|2
1732078520000|2024-11-20 04:55:20|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|0
1732083760000|2024-11-20 06:22:40|42000.1|41980.1|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|1
1732078540000|2024-11-20 04:55:40|42085|42065|42085|42065|42085|42065|42085|42065|0
1732083770000|2024-11-20 06:22:50|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42002.6|41982.6|0
1732078550000|2024-11-20 04:55:50|||||||||1
1732083780000|2024-11-20 06:23:00|42007.4|41987.4|42004.9|41984.9|42009.9|41989.9|42004.9|41984.9|1
1732078560000|2024-11-20 04:56:00|42087.3|42067.3|42087.5|42067.5|42087.5|42067.5|42087.3|42067.3|4
1732083790000|2024-11-20 06:23:10|42007.4|41987.4|42004.9|41984.9|42009.7|41989.7|42004.9|41984.9|0
1732078570000|2024-11-20 04:56:10|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.5|42067.5|5
1732083800000|2024-11-20 06:23:20|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42004.9|41984.9|2
1732078580000|2024-11-20 04:56:20|42087.5|42067.5|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|0
1732083810000|2024-11-20 06:23:30|42007.4|41987.4|42005.3|41985.3|42007.6|41987.6|42002.6|41982.6|0
1732078590000|2024-11-20 04:56:30|||||||||1
1732083820000|2024-11-20 06:23:40|42005.1|41985.1|42010.1|41990.1|42012.6|41992.6|42005.1|41985.1|0
1732078600000|2024-11-20 04:56:40|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732083830000|2024-11-20 06:23:50|42012.4|41992.4|42012.6|41992.6|42012.6|41992.6|42007.8|41987.8|0
1732078620000|2024-11-20 04:57:00|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|1
1732083840000|2024-11-20 06:24:00|42014.9|41994.9|42022.6|42002.6|42022.8|42002.8|42014.9|41994.9|6
1732078630000|2024-11-20 04:57:10|||||||||1
1732083850000|2024-11-20 06:24:10|42022.8|42002.8|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|1
1732078640000|2024-11-20 04:57:20|||||||||1
1732083860000|2024-11-20 06:24:20|42022.8|42002.8|42022.9|42002.9|42025.3|42005.3|42020.3|42000.3|0
1732078650000|2024-11-20 04:57:30|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|2
1732083870000|2024-11-20 06:24:30|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.8|42002.8|0
1732078700000|2024-11-20 04:58:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|1
1732083880000|2024-11-20 06:24:40|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.9|42002.9|1
1732078720000|2024-11-20 04:58:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732083890000|2024-11-20 06:24:50|42025.3|42005.3|42017.9|41997.9|42025.3|42005.3|42017.9|41997.9|1
1732078730000|2024-11-20 04:58:50|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|1
1732078750000|2024-11-20 04:59:10|42075|42055|42075.2|42055.2|42075.2|42055.2|42072.7|42052.7|0
1732083900000|2024-11-20 06:25:00|42020.3|42000.3|42012.8|41992.8|42020.4|42000.4|42010.6|41990.6|7
1732078760000|2024-11-20 04:59:20|42075|42055|42072.7|42052.7|42075|42055|42072.7|42052.7|1
1732083910000|2024-11-20 06:25:10|42010.4|41990.4|42013.1|41993.1|42017.9|41997.9|42010.4|41990.4|0
1732078790000|2024-11-20 04:59:50|42075.2|42055.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|4
1732083920000|2024-11-20 06:25:20|42015.4|41995.4|42017.8|41997.8|42020.4|42000.4|42015.4|41995.4|1
1732083930000|2024-11-20 06:25:30|42020.1|42000.1|42030.3|42010.3|42030.3|42010.3|42020.1|42000.1|5
1732078800000|2024-11-20 05:00:00|42072.5|42052.5|42065|42045|42072.5|42052.5|42065|42045|17
1732083940000|2024-11-20 06:25:40|42027.9|42007.9|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|0
1732078810000|2024-11-20 05:00:10|42062.7|42042.7|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|2
1732083950000|2024-11-20 06:25:50|42027.9|42007.9|42037.8|42017.8|42037.8|42017.8|42027.8|42007.8|7
1732078820000|2024-11-20 05:00:20|42065|42045|42060.2|42040.2|42065|42045|42060.2|42040.2|9
1732083960000|2024-11-20 06:26:00|42040.1|42020.1|42042.8|42022.8|42042.8|42022.8|42037.8|42017.8|4
1732078830000|2024-11-20 05:00:30|42057.9|42037.9|42060|42040|42060.2|42040.2|42057.9|42037.9|2
1732083970000|2024-11-20 06:26:10|42042.9|42022.9|42042.9|42022.9|42045.3|42025.3|42040.6|42020.6|2
1732078840000|2024-11-20 05:00:40|42060.2|42040.2|42055|42035|42060.2|42040.2|42055|42035|3
1732083980000|2024-11-20 06:26:20|42045.3|42025.3|42045.4|42025.4|42045.4|42025.4|42042.8|42022.8|3
1732078850000|2024-11-20 05:00:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|0
1732083990000|2024-11-20 06:26:30|42047.8|42027.8|42045.1|42025.1|42047.8|42027.8|42045.1|42025.1|2
1732078860000|2024-11-20 05:01:00|42057.5|42037.5|42045|42025|42057.5|42037.5|42045|42025|10
1732084000000|2024-11-20 06:26:40|42047.4|42027.4|42042.8|42022.8|42047.6|42027.6|42042.8|42022.8|1
1732078870000|2024-11-20 05:01:10|42040.2|42020.2|42035|42015|42040.2|42020.2|42034.8|42014.8|30
1732084010000|2024-11-20 06:26:50|42045.1|42025.1|42042.8|42022.8|42045.1|42025.1|42042.6|42022.6|1
1732078880000|2024-11-20 05:01:20|42035.2|42015.2|42039.8|42019.8|42039.8|42019.8|42035|42015|9
1732084020000|2024-11-20 06:27:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|3
1732078890000|2024-11-20 05:01:30|42040|42020|42040.2|42020.2|42040.2|42020.2|42040|42020|0
1732084030000|2024-11-20 06:27:10|42047.8|42027.8|42057.8|42037.8|42057.8|42037.8|42047.8|42027.8|3
1732078900000|2024-11-20 05:01:40|42042.5|42022.5|42050|42030|42050|42030|42042.5|42022.5|1
1732084040000|2024-11-20 06:27:20|42057.9|42037.9|42067.8|42047.8|42067.8|42047.8|42057.9|42037.9|2
1732078910000|2024-11-20 05:01:50|42050.2|42030.2|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732084050000|2024-11-20 06:27:30|42070.1|42050.1|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|1
1732078920000|2024-11-20 05:02:00|42054.8|42034.8|42050|42030|42054.8|42034.8|42050|42030|1
1732084060000|2024-11-20 06:27:40|42067.6|42047.6|42060.3|42040.3|42067.6|42047.6|42060.1|42040.1|2
1732078930000|2024-11-20 05:02:10|42049.8|42029.8|42050.2|42030.2|42050.4|42030.4|42049.8|42029.8|0
1732084070000|2024-11-20 06:27:50|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42060.1|42040.1|2
1732078940000|2024-11-20 05:02:20|42050|42030|42050|42030|42050|42030|42050|42030|0
1732084080000|2024-11-20 06:28:00|42062.9|42042.9|42060.4|42040.4|42065.3|42045.3|42060.4|42040.4|0
1732078950000|2024-11-20 05:02:30|42052.5|42032.5|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|0
1732084090000|2024-11-20 06:28:10|42060.3|42040.3|42062.9|42042.9|42065.3|42045.3|42057.8|42037.8|7
1732078970000|2024-11-20 05:02:50|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732084100000|2024-11-20 06:28:20|42062.8|42042.8|42067.8|42047.8|42067.8|42047.8|42060.4|42040.4|3
1732078980000|2024-11-20 05:03:00|42045|42025|42040.2|42020.2|42045|42025|42040.2|42020.2|2
1732084110000|2024-11-20 06:28:30|42070.1|42050.1|42072.6|42052.6|42075.5|42055.5|42070.1|42050.1|12
1732078990000|2024-11-20 05:03:10|||||||||1
1732084120000|2024-11-20 06:28:40|42072.8|42052.8|42068|42048|42072.8|42052.8|42068|42048|1
1732079000000|2024-11-20 05:03:20|||||||||6
1732084130000|2024-11-20 06:28:50|42065.5|42045.5|42060.5|42040.5|42068|42048|42060.5|42040.5|0
1732079010000|2024-11-20 05:03:30|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|0
1732084140000|2024-11-20 06:29:00|42063|42043|42058|42038|42063|42043|42057.8|42037.8|2
1732079020000|2024-11-20 05:03:40|42040.2|42020.2|42042.5|42022.5|42045|42025|42040.2|42020.2|7
1732084150000|2024-11-20 06:29:10|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|42058|42038|1
1732079030000|2024-11-20 05:03:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|0
1732084160000|2024-11-20 06:29:20|42060.3|42040.3|42058|42038|42060.5|42040.5|42057.8|42037.8|1
1732079040000|2024-11-20 05:04:00|42037.5|42017.5|42032.5|42012.5|42037.5|42017.5|42030.2|42010.2|11
1732084170000|2024-11-20 06:29:30|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42055.5|42035.5|2
1732079050000|2024-11-20 05:04:10|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42027.7|42007.7|1
1732084180000|2024-11-20 06:29:40|42055.3|42035.3|42053|42033|42057.8|42037.8|42053|42033|0
1732079060000|2024-11-20 05:04:20|42032.5|42012.5|42030.2|42010.2|42032.5|42012.5|42030.2|42010.2|0
1732084190000|2024-11-20 06:29:50|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42053|42033|0
1732079070000|2024-11-20 05:04:30|42027.7|42007.7|42030.2|42010.2|42030.2|42010.2|42027.7|42007.7|0
1732084200000|2024-11-20 06:30:00|42053|42033|42063|42043|42065.5|42045.5|42053|42033|12
1732079080000|2024-11-20 05:04:40|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|0
1732084210000|2024-11-20 06:30:10|42065.3|42045.3|42073|42053|42075.5|42055.5|42063|42043|18
1732079090000|2024-11-20 05:04:50|42030|42010|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|1
1732084220000|2024-11-20 06:30:20|42075.5|42055.5|42070.5|42050.5|42075.6|42055.6|42070.5|42050.5|7
1732079100000|2024-11-20 05:05:00|42027.9|42007.9|42032.5|42012.5|42032.7|42012.7|42027.9|42007.9|4
1732084230000|2024-11-20 06:30:30|42070.3|42050.3|42067.8|42047.8|42070.3|42050.3|42067.8|42047.8|1
1732079110000|2024-11-20 05:05:10|42030.2|42010.2|42032.5|42012.5|42032.7|42012.7|42030.2|42010.2|0
1732084240000|2024-11-20 06:30:40|42065.3|42045.3|42067.8|42047.8|42070.1|42050.1|42065.3|42045.3|12
1732079120000|2024-11-20 05:05:20|42032.7|42012.7|42032.5|42012.5|42032.7|42012.7|42032.5|42012.5|0
1732084250000|2024-11-20 06:30:50|42065.3|42045.3|42067.8|42047.8|42068|42048|42065.3|42045.3|0
1732079130000|2024-11-20 05:05:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732084260000|2024-11-20 06:31:00|42068|42048|42065.5|42045.5|42070.5|42050.5|42065.3|42045.3|6
1732079140000|2024-11-20 05:05:40|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|1
1732084270000|2024-11-20 06:31:10|42067.8|42047.8|42068|42048|42070.3|42050.3|42065.3|42045.3|1
1732079150000|2024-11-20 05:05:50|42035.2|42015.2|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|1
1732084280000|2024-11-20 06:31:20|42067.8|42047.8|42070.3|42050.3|42070.3|42050.3|42067.8|42047.8|7
1732079160000|2024-11-20 05:06:00|42040|42020|42042.5|42022.5|42042.5|42022.5|42037.7|42017.7|0
1732084290000|2024-11-20 06:31:30|42068|42048|42067.8|42047.8|42072.8|42052.8|42067.8|42047.8|2
1732079170000|2024-11-20 05:06:10|42040.2|42020.2|42040.2|42020.2|42042.5|42022.5|42037.7|42017.7|0
1732084300000|2024-11-20 06:31:40|42068|42048|42073|42053|42073|42053|42065.5|42045.5|5
1732079180000|2024-11-20 05:06:20|42040|42020|42037.7|42017.7|42042.5|42022.5|42037.7|42017.7|0
1732084310000|2024-11-20 06:31:50|42075.3|42055.3|42080.3|42060.3|42080.3|42060.3|42075.3|42055.3|2
1732079190000|2024-11-20 05:06:30|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|0
1732084320000|2024-11-20 06:32:00|42080.5|42060.5|42090.5|42070.5|42095.5|42075.5|42080.5|42060.5|13
1732079200000|2024-11-20 05:06:40|42040|42020|42035.2|42015.2|42040|42020|42035.2|42015.2|1
1732084330000|2024-11-20 06:32:10|42092.8|42072.8|42085.5|42065.5|42093|42073|42085.5|42065.5|2
1732079210000|2024-11-20 05:06:50|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1732084340000|2024-11-20 06:32:20|42087.8|42067.8|42080.6|42060.6|42087.8|42067.8|42078|42058|13
1732079220000|2024-11-20 05:07:00|42037.7|42017.7|42037.7|42017.7|42039.9|42019.9|42037.7|42017.7|0
1732084350000|2024-11-20 06:32:30|42083|42063|42085.5|42065.5|42085.5|42065.5|42080.5|42060.5|2
1732079240000|2024-11-20 05:07:20|42037.5|42017.5|42037.7|42017.7|42042.5|42022.5|42037.5|42017.5|3
1732084360000|2024-11-20 06:32:40|42087.8|42067.8|42092.6|42072.6|42093|42073|42087.8|42067.8|4
1732079250000|2024-11-20 05:07:30|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|2
1732084370000|2024-11-20 06:32:50|42092.4|42072.4|42097.4|42077.4|42097.4|42077.4|42092.4|42072.4|3
1732079260000|2024-11-20 05:07:40|42045.2|42025.2|42050|42030|42050|42030|42045.2|42025.2|1
1732084380000|2024-11-20 06:33:00|42099.7|42079.7|42094.9|42074.9|42100.1|42080.1|42094.9|42074.9|4
1732079270000|2024-11-20 05:07:50|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732084390000|2024-11-20 06:33:10|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732079280000|2024-11-20 05:08:00|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732084400000|2024-11-20 06:33:20|42092.6|42072.6|42092.4|42072.4|42095.1|42075.1|42092.4|42072.4|3
1732079290000|2024-11-20 05:08:10|42050.2|42030.2|42050|42030|42052.5|42032.5|42050|42030|1
1732084410000|2024-11-20 06:33:30|42090.1|42070.1|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732079300000|2024-11-20 05:08:20|||||||||1
1732084420000|2024-11-20 06:33:40|42090.1|42070.1|42082.6|42062.6|42090.1|42070.1|42082.6|42062.6|3
1732079310000|2024-11-20 05:08:30|42047.5|42027.5|42047.4|42027.4|42047.5|42027.5|42047.4|42027.4|0
1732084430000|2024-11-20 06:33:50|42082.4|42062.4|42085.3|42065.3|42085.3|42065.3|42080.1|42060.1|1
1732079320000|2024-11-20 05:08:40|42045|42025|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732084440000|2024-11-20 06:34:00|42090.1|42070.1|42092.6|42072.6|42092.6|42072.6|42089.9|42069.9|3
1732079330000|2024-11-20 05:08:50|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732084450000|2024-11-20 06:34:10|42092.4|42072.4|42094.7|42074.7|42097.1|42077.1|42092.1|42072.1|1
1732079340000|2024-11-20 05:09:00|42047.4|42027.4|42047.5|42027.5|42047.5|42027.5|42047.4|42027.4|0
1732084460000|2024-11-20 06:34:20|42097.1|42077.1|42099.7|42079.7|42099.7|42079.7|42097.1|42077.1|1
1732079350000|2024-11-20 05:09:10|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732084470000|2024-11-20 06:34:30|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42097.4|42077.4|0
1732079360000|2024-11-20 05:09:20|42047.5|42027.5|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|0
1732084480000|2024-11-20 06:34:40|42097.4|42077.4|42094.9|42074.9|42099.9|42079.9|42094.9|42074.9|2
1732079370000|2024-11-20 05:09:30|42050|42030|42052.2|42032.2|42052.2|42032.2|42049.9|42029.9|0
1732084490000|2024-11-20 06:34:50|42097.2|42077.2|42089.9|42069.9|42097.2|42077.2|42089.9|42069.9|2
1732079380000|2024-11-20 05:09:40|42052.4|42032.4|42050|42030|42052.4|42032.4|42049.9|42029.9|0
1732079390000|2024-11-20 05:09:50|42052.4|42032.4|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1732084500000|2024-11-20 06:35:00|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|2
1732084510000|2024-11-20 06:35:10|42096.9|42076.9|42094.9|42074.9|42096.9|42076.9|42092.2|42072.2|0
1732079410000|2024-11-20 05:10:10|42055|42035|42055|42035|42055|42035|42055|42035|0
1732084520000|2024-11-20 06:35:20|42094.7|42074.7|42102.1|42082.1|42102.2|42082.2|42092.4|42072.4|0
1732079420000|2024-11-20 05:10:20|42055.2|42035.2|42057.5|42037.5|42059.9|42039.9|42055.2|42035.2|1
1732084530000|2024-11-20 06:35:30|42102.2|42082.2|42099.7|42079.7|42104.6|42084.6|42099.7|42079.7|0
1732079430000|2024-11-20 05:10:30|42060|42040|42060|42040|42060|42040|42060|42040|0
1732084540000|2024-11-20 06:35:40|42097.4|42077.4|42094.7|42074.7|42099.7|42079.7|42094.7|42074.7|3
1732079440000|2024-11-20 05:10:40|42059.9|42039.9|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1732084550000|2024-11-20 06:35:50|42092.4|42072.4|42087.4|42067.4|42092.4|42072.4|42087.2|42067.2|0
1732079460000|2024-11-20 05:11:00|42057.7|42037.7|42059.9|42039.9|42059.9|42039.9|42057.5|42037.5|1
1732084560000|2024-11-20 06:36:00|42084.9|42064.9|42084.9|42064.9|42089.9|42069.9|42084.9|42064.9|0
1732079470000|2024-11-20 05:11:10|42057.6|42037.6|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|0
1732084570000|2024-11-20 06:36:10|42082.6|42062.6|42084.9|42064.9|42084.9|42064.9|42082.6|42062.6|2
1732079480000|2024-11-20 05:11:20|42057.6|42037.6|42052.6|42032.6|42057.6|42037.6|42052.4|42032.4|3
1732084580000|2024-11-20 06:36:20|42082.6|42062.6|42082.4|42062.4|42082.6|42062.6|42082.4|42062.4|0
1732079490000|2024-11-20 05:11:30|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|0
1732084590000|2024-11-20 06:36:30|42080.1|42060.1|42087.2|42067.2|42092.2|42072.2|42080.1|42060.1|0
1732079500000|2024-11-20 05:11:40|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732084600000|2024-11-20 06:36:40|42087.4|42067.4|42092.2|42072.2|42092.2|42072.2|42087.4|42067.4|0
1732079510000|2024-11-20 05:11:50|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732084610000|2024-11-20 06:36:50|42089.9|42069.9|42092.2|42072.2|42092.2|42072.2|42089.9|42069.9|0
1732079530000|2024-11-20 05:12:10|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732084620000|2024-11-20 06:37:00|42089.7|42069.7|42092.2|42072.2|42092.4|42072.4|42089.7|42069.7|3
1732079540000|2024-11-20 05:12:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1732084630000|2024-11-20 06:37:10|42092.1|42072.1|42094.7|42074.7|42097.2|42077.2|42087.4|42067.4|3
1732079560000|2024-11-20 05:12:40|42059.7|42039.7|42062.2|42042.2|42062.2|42042.2|42059.7|42039.7|1
1732084640000|2024-11-20 06:37:20|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732079570000|2024-11-20 05:12:50|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|2
1732084650000|2024-11-20 06:37:30|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732079580000|2024-11-20 05:13:00|42064.9|42044.9|42072.2|42052.2|42072.2|42052.2|42064.9|42044.9|12
1732084660000|2024-11-20 06:37:40|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42094.7|42074.7|0
1732079590000|2024-11-20 05:13:10|42072.4|42052.4|42077.2|42057.2|42082|42062|42072.4|42052.4|15
1732084670000|2024-11-20 06:37:50|42094.7|42074.7|42111.9|42091.9|42111.9|42091.9|42094.7|42074.7|11
1732079600000|2024-11-20 05:13:20|42077.4|42057.4|42077.2|42057.2|42082|42062|42077.2|42057.2|3
1732084680000|2024-11-20 06:38:00|42111.7|42091.7|42106.9|42086.9|42111.9|42091.9|42106.9|42086.9|4
1732079610000|2024-11-20 05:13:30|42074.7|42054.7|42069.9|42049.9|42074.7|42054.7|42069.9|42049.9|2
1732084690000|2024-11-20 06:38:10|42107.1|42087.1|42101.9|42081.9|42107.1|42087.1|42101.9|42081.9|1
1732079620000|2024-11-20 05:13:40|42067.2|42047.2|42064.9|42044.9|42069.5|42049.5|42064.9|42044.9|2
1732084700000|2024-11-20 06:38:20|42099.6|42079.6|42099.2|42079.2|42101.9|42081.9|42099.2|42079.2|2
1732079630000|2024-11-20 05:13:50|42062.4|42042.4|42062.4|42042.4|42062.6|42042.6|42062.4|42042.4|0
1732084710000|2024-11-20 06:38:30|42099.4|42079.4|42099.2|42079.2|42101.7|42081.7|42096.9|42076.9|0
1732079640000|2024-11-20 05:14:00|42064.7|42044.7|42067.4|42047.4|42067.4|42047.4|42064.7|42044.7|9
1732084720000|2024-11-20 06:38:40|42099.4|42079.4|42109.4|42089.4|42109.4|42089.4|42099.4|42079.4|3
1732079650000|2024-11-20 05:14:10|42067.6|42047.6|42069.9|42049.9|42069.9|42049.9|42067.6|42047.6|0
1732084730000|2024-11-20 06:38:50|42109.2|42089.2|42106.7|42086.7|42109.2|42089.2|42106.7|42086.7|0
1732079660000|2024-11-20 05:14:20|42069.7|42049.7|42072.6|42052.6|42072.6|42052.6|42069.7|42049.7|29
1732084740000|2024-11-20 06:39:00|42114|42094|42116.5|42096.5|42116.7|42096.7|42114|42094|7
1732079670000|2024-11-20 05:14:30|42072.7|42052.7|42077.6|42057.6|42077.6|42057.6|42072.7|42052.7|15
1732084750000|2024-11-20 06:39:10|42119|42099|42116.3|42096.3|42119|42099|42116.3|42096.3|1
1732079680000|2024-11-20 05:14:40|42075.2|42055.2|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|1
1732084760000|2024-11-20 06:39:20|42114|42094|42116.5|42096.5|42116.5|42096.5|42113.8|42093.8|2
1732079690000|2024-11-20 05:14:50|42077.6|42057.6|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|1
1732084770000|2024-11-20 06:39:30|42114.2|42094.2|42114|42094|42116.3|42096.3|42111.3|42091.3|3
1732084780000|2024-11-20 06:39:40|42111.7|42091.7|42121.5|42101.5|42121.5|42101.5|42111.7|42091.7|2
1732079700000|2024-11-20 05:15:00|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|0
1732084790000|2024-11-20 06:39:50|42124|42104|42136.3|42116.3|42138.8|42118.8|42124|42104|23
1732079710000|2024-11-20 05:15:10|42077.9|42057.9|42075.2|42055.2|42080.2|42060.2|42075.2|42055.2|0
1732079720000|2024-11-20 05:15:20|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|0
1732084800000|2024-11-20 06:40:00|42134|42114|42126.5|42106.5|42136.3|42116.3|42126.5|42106.5|6
1732079730000|2024-11-20 05:15:30|42077.6|42057.6|42075.2|42055.2|42077.6|42057.6|42075.2|42055.2|1
1732084810000|2024-11-20 06:40:10|42126.7|42106.7|42121.9|42101.9|42126.7|42106.7|42121.7|42101.7|0
1732079740000|2024-11-20 05:15:40|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|1
1732084820000|2024-11-20 06:40:20|42121.7|42101.7|42121.7|42101.7|42124|42104|42121.7|42101.7|0
1732079760000|2024-11-20 05:16:00|42069.9|42049.9|42070.1|42050.1|42072.4|42052.4|42069.9|42049.9|9
1732084830000|2024-11-20 06:40:30|42124|42104|42126.5|42106.5|42126.5|42106.5|42121.7|42101.7|2
1732079770000|2024-11-20 05:16:10|42069.9|42049.9|42079.5|42059.5|42079.5|42059.5|42069.9|42049.9|3
1732084840000|2024-11-20 06:40:40|42124.2|42104.2|42121.7|42101.7|42126.7|42106.7|42121.7|42101.7|3
1732079780000|2024-11-20 05:16:20|42082|42062|42082.2|42062.2|42082.2|42062.2|42082|42062|1
1732084850000|2024-11-20 06:40:50|42124|42104|42124|42104|42124|42104|42121.7|42101.7|3
1732079790000|2024-11-20 05:16:30|42082.4|42062.4|42085.1|42065.1|42085.1|42065.1|42082.4|42062.4|1
1732084860000|2024-11-20 06:41:00|42129|42109|42129|42109|42129|42109|42129|42109|2
1732079800000|2024-11-20 05:16:40|42087.6|42067.6|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|3
1732084870000|2024-11-20 06:41:10|42131.3|42111.3|42134|42114|42134|42114|42129|42109|3
1732079810000|2024-11-20 05:16:50|42087.4|42067.4|42085.1|42065.1|42087.6|42067.6|42084.9|42064.9|0
1732084880000|2024-11-20 06:41:20|42131.7|42111.7|42131.5|42111.5|42131.7|42111.7|42129|42109|1
1732079820000|2024-11-20 05:17:00|42087.6|42067.6|42084.9|42064.9|42087.6|42067.6|42084.9|42064.9|0
1732084890000|2024-11-20 06:41:30|42131.7|42111.7|42134.4|42114.4|42134.4|42114.4|42131.7|42111.7|0
1732079830000|2024-11-20 05:17:10|42087.2|42067.2|42094.5|42074.5|42094.5|42074.5|42085.1|42065.1|6
1732084900000|2024-11-20 06:41:40|42134.2|42114.2|42141.5|42121.5|42143.8|42123.8|42134|42114|5
1732079840000|2024-11-20 05:17:20|42096.8|42076.8|42107.2|42087.2|42107.2|42087.2|42096.8|42076.8|18
1732084910000|2024-11-20 06:41:50|42141.7|42121.7|42144.2|42124.2|42144.2|42124.2|42141.5|42121.5|3
1732079850000|2024-11-20 05:17:30|42107|42087|42099.9|42079.9|42107|42087|42099.9|42079.9|6
1732084920000|2024-11-20 06:42:00|42144.4|42124.4|42146.5|42126.5|42146.7|42126.7|42141.7|42121.7|2
1732079860000|2024-11-20 05:17:40|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|22
1732084930000|2024-11-20 06:42:10|42146.7|42126.7|42146.7|42126.7|42149|42129|42146.7|42126.7|2
1732079870000|2024-11-20 05:17:50|42099.9|42079.9|42094.7|42074.7|42099.9|42079.9|42094.7|42074.7|4
1732084940000|2024-11-20 06:42:20|42149|42129|42146.5|42126.5|42149.2|42129.2|42146.5|42126.5|6
1732079880000|2024-11-20 05:18:00|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.7|42069.7|4
1732084950000|2024-11-20 06:42:30|42146.7|42126.7|42139.6|42119.6|42146.7|42126.7|42139|42119|8
1732079890000|2024-11-20 05:18:10|42089.7|42069.7|42089.7|42069.7|42089.9|42069.9|42089.7|42069.7|0
1732084960000|2024-11-20 06:42:40|42139.4|42119.4|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|0
1732079900000|2024-11-20 05:18:20|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|2
1732084970000|2024-11-20 06:42:50|42139.4|42119.4|42136.9|42116.9|42141.7|42121.7|42136.9|42116.9|2
1732079910000|2024-11-20 05:18:30|42082.4|42062.4|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|2
1732084980000|2024-11-20 06:43:00|42136.7|42116.7|42134.4|42114.4|42139.4|42119.4|42134.4|42114.4|1
1732079920000|2024-11-20 05:18:40|||||||||1
1732084990000|2024-11-20 06:43:10|42136.7|42116.7|42134|42114|42136.7|42116.7|42134|42114|4
1732079930000|2024-11-20 05:18:50|42082.4|42062.4|42089.9|42069.9|42089.9|42069.9|42082.4|42062.4|11
1732085000000|2024-11-20 06:43:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732079940000|2024-11-20 05:19:00|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|1
1732085010000|2024-11-20 06:43:30|42129.4|42109.4|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732079950000|2024-11-20 05:19:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1732085020000|2024-11-20 06:43:40|42129.4|42109.4|42129.4|42109.4|42131.7|42111.7|42126.7|42106.7|3
1732079960000|2024-11-20 05:19:20|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|1
1732085030000|2024-11-20 06:43:50|42131.7|42111.7|42134|42114|42134|42114|42131.7|42111.7|3
1732079970000|2024-11-20 05:19:30|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732085040000|2024-11-20 06:44:00|42136.5|42116.5|42136.5|42116.5|42136.9|42116.9|42134.2|42114.2|6
1732079980000|2024-11-20 05:19:40|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42077.2|42057.2|0
1732085050000|2024-11-20 06:44:10|42136.7|42116.7|42131.7|42111.7|42139|42119|42131.7|42111.7|0
1732079990000|2024-11-20 05:19:50|42077.4|42057.4|42079.7|42059.7|42079.7|42059.7|42074.9|42054.9|2
1732085060000|2024-11-20 06:44:20|42131.5|42111.5|42126.5|42106.5|42131.5|42111.5|42126.5|42106.5|3
1732080000000|2024-11-20 05:20:00|42079.9|42059.9|42077.4|42057.4|42082.2|42062.2|42075.1|42055.1|3
1732085070000|2024-11-20 06:44:30|42129|42109|42129.2|42109.2|42129.2|42109.2|42124.2|42104.2|5
1732080010000|2024-11-20 05:20:10|42079.7|42059.7|42079.9|42059.9|42079.9|42059.9|42079.7|42059.7|1
1732085080000|2024-11-20 06:44:40|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|0
1732080020000|2024-11-20 05:20:20|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|1
1732085090000|2024-11-20 06:44:50|42131.7|42111.7|42129.2|42109.2|42131.9|42111.9|42129.2|42109.2|2
1732080030000|2024-11-20 05:20:30|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732080040000|2024-11-20 05:20:40|42085.1|42065.1|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|0
1732085100000|2024-11-20 06:45:00|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|3
1732080050000|2024-11-20 05:20:50|42084.7|42064.7|42089.7|42069.7|42089.7|42069.7|42084.7|42064.7|2
1732085110000|2024-11-20 06:45:10|42134.2|42114.2|42131.9|42111.9|42137.1|42117.1|42131.9|42111.9|4
1732080060000|2024-11-20 05:21:00|42092|42072|42092.4|42072.4|42092.4|42072.4|42092|42072|2
1732085120000|2024-11-20 06:45:20|42132.1|42112.1|42127.1|42107.1|42132.1|42112.1|42127.1|42107.1|0
1732080070000|2024-11-20 05:21:10|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42089.9|42069.9|1
1732085130000|2024-11-20 06:45:30|42126.9|42106.9|42117.3|42097.3|42126.9|42106.9|42117.3|42097.3|4
1732080080000|2024-11-20 05:21:20|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42089.9|42069.9|0
1732085140000|2024-11-20 06:45:40|42119.6|42099.6|42117.1|42097.1|42122.1|42102.1|42116.9|42096.9|1
1732080090000|2024-11-20 05:21:30|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|0
1732085150000|2024-11-20 06:45:50|42117.3|42097.3|42119.4|42099.4|42122.1|42102.1|42117.3|42097.3|1
1732080100000|2024-11-20 05:21:40|42094.9|42074.9|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|1
1732085160000|2024-11-20 06:46:00|42114.8|42094.8|42114.8|42094.8|42119.4|42099.4|42112.5|42092.5|8
1732080110000|2024-11-20 05:21:50|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|0
1732085170000|2024-11-20 06:46:10|42114.6|42094.6|42109.6|42089.6|42114.6|42094.6|42109.6|42089.6|9
1732080130000|2024-11-20 05:22:10|42092.2|42072.2|42087.4|42067.4|42092.2|42072.2|42087.4|42067.4|0
1732085180000|2024-11-20 06:46:20|42109.4|42089.4|42106.9|42086.9|42109.4|42089.4|42102.3|42082.3|0
1732080140000|2024-11-20 05:22:20|42089.7|42069.7|42084.5|42064.5|42089.7|42069.7|42084.5|42064.5|1
1732085190000|2024-11-20 06:46:30|42104.6|42084.6|42106.9|42086.9|42106.9|42086.9|42099.6|42079.6|4
1732080150000|2024-11-20 05:22:30|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|2
1732085200000|2024-11-20 06:46:40|42109.6|42089.6|42111.9|42091.9|42111.9|42091.9|42109.6|42089.6|1
1732080160000|2024-11-20 05:22:40|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|0
1732085210000|2024-11-20 06:46:50|42112.1|42092.1|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|4
1732080170000|2024-11-20 05:22:50|||||||||1
1732085220000|2024-11-20 06:47:00|42116.7|42096.7|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|1
1732080180000|2024-11-20 05:23:00|42077.4|42057.4|42087|42067|42087|42067|42077.4|42057.4|1
1732085230000|2024-11-20 06:47:10|42114.6|42094.6|42116.9|42096.9|42116.9|42096.9|42112.1|42092.1|1
1732080200000|2024-11-20 05:23:20|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42085.3|42065.3|3
1732085240000|2024-11-20 06:47:20|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42111.9|42091.9|1
1732080210000|2024-11-20 05:23:30|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732085250000|2024-11-20 06:47:30|42112.1|42092.1|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|0
1732080230000|2024-11-20 05:23:50|42094.7|42074.7|42092.4|42072.4|42094.9|42074.9|42092.4|42072.4|0
1732085260000|2024-11-20 06:47:40|42109.6|42089.6|42111.9|42091.9|42112.1|42092.1|42109.6|42089.6|1
1732080240000|2024-11-20 05:24:00|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42087.4|42067.4|1
1732085270000|2024-11-20 06:47:50|42109.6|42089.6|42104.6|42084.6|42109.6|42089.6|42104.6|42084.6|1
1732080250000|2024-11-20 05:24:10|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732085280000|2024-11-20 06:48:00|42102.3|42082.3|42099.6|42079.6|42102.3|42082.3|42099.4|42079.4|1
1732080260000|2024-11-20 05:24:20|42085.1|42065.1|42085.1|42065.1|42087.4|42067.4|42084.9|42064.9|0
1732085290000|2024-11-20 06:48:10|42097.3|42077.3|42099.6|42079.6|42101.9|42081.9|42097.1|42077.1|0
1732080270000|2024-11-20 05:24:30|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|0
1732085300000|2024-11-20 06:48:20|42097.1|42077.1|42089.8|42069.8|42099.6|42079.6|42089.8|42069.8|2
1732080280000|2024-11-20 05:24:40|42084.9|42064.9|42087.4|42067.4|42087.4|42067.4|42084.9|42064.9|0
1732085310000|2024-11-20 06:48:30|42092.1|42072.1|42084.6|42064.6|42092.1|42072.1|42082.1|42062.1|0
1732080290000|2024-11-20 05:24:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732085320000|2024-11-20 06:48:40|42079.8|42059.8|42086.9|42066.9|42086.9|42066.9|42079.8|42059.8|3
1732085330000|2024-11-20 06:48:50|42082.3|42062.3|42089.4|42069.4|42089.4|42069.4|42082.1|42062.1|2
1732080300000|2024-11-20 05:25:00|42089.9|42069.9|42089.7|42069.7|42092.2|42072.2|42089.7|42069.7|0
1732085340000|2024-11-20 06:49:00|42089.6|42069.6|42089.4|42069.4|42091.9|42071.9|42089.4|42069.4|8
1732080310000|2024-11-20 05:25:10|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732085350000|2024-11-20 06:49:10|42089.6|42069.6|42086.9|42066.9|42091.9|42071.9|42086.9|42066.9|5
1732080330000|2024-11-20 05:25:30|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|0
1732085360000|2024-11-20 06:49:20|42086.7|42066.7|42084|42064|42086.7|42066.7|42084|42064|5
1732080340000|2024-11-20 05:25:40|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732085370000|2024-11-20 06:49:30|42084.2|42064.2|42081.7|42061.7|42086.7|42066.7|42081.7|42061.7|4
1732080350000|2024-11-20 05:25:50|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|1
1732085380000|2024-11-20 06:49:40|42081.9|42061.9|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|2
1732080360000|2024-11-20 05:26:00|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|0
1732085390000|2024-11-20 06:49:50|42081.9|42061.9|42086.7|42066.7|42086.7|42066.7|42081.9|42061.9|6
1732080370000|2024-11-20 05:26:10|42084.7|42064.7|42084.9|42064.9|42087.2|42067.2|42082.4|42062.4|1
1732080380000|2024-11-20 05:26:20|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42084.9|42064.9|0
1732085400000|2024-11-20 06:50:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|0
1732080390000|2024-11-20 05:26:30|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|0
1732085410000|2024-11-20 06:50:10|42089.1|42069.1|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|0
1732080400000|2024-11-20 05:26:40|42087.2|42067.2|42092.2|42072.2|42092.2|42072.2|42087.2|42067.2|0
1732085420000|2024-11-20 06:50:20|42086.6|42066.6|42089.2|42069.2|42091.6|42071.6|42086.6|42066.6|0
1732080410000|2024-11-20 05:26:50|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|0
1732085430000|2024-11-20 06:50:30|42086.7|42066.7|42081.7|42061.7|42089.2|42069.2|42081.6|42061.6|16
1732080420000|2024-11-20 05:27:00|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|3
1732085440000|2024-11-20 06:50:40|42079.4|42059.4|42079.2|42059.2|42081.7|42061.7|42079.2|42059.2|1
1732080430000|2024-11-20 05:27:10|42097.4|42077.4|42102.2|42082.2|42102.2|42082.2|42097.4|42077.4|2
1732085450000|2024-11-20 06:50:50|42081.7|42061.7|42081.7|42061.7|42084.1|42064.1|42076.9|42056.9|1
1732080440000|2024-11-20 05:27:20|42104.7|42084.7|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|0
1732085460000|2024-11-20 06:51:00|42081.9|42061.9|42081.7|42061.7|42081.9|42061.9|42079.4|42059.4|1
1732080450000|2024-11-20 05:27:30|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|4
1732085470000|2024-11-20 06:51:10|42079.4|42059.4|42079.2|42059.2|42081.9|42061.9|42079.2|42059.2|2
1732080460000|2024-11-20 05:27:40|42107|42087|42107.2|42087.2|42107.2|42087.2|42104.9|42084.9|0
1732085480000|2024-11-20 06:51:20|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|1
1732080470000|2024-11-20 05:27:50|42104.7|42084.7|42107|42087|42107|42087|42104.7|42084.7|3
1732085490000|2024-11-20 06:51:30|42076.6|42056.6|42076.6|42056.6|42076.7|42056.7|42071.7|42051.7|3
1732080480000|2024-11-20 05:28:00|42107.2|42087.2|42102.2|42082.2|42107.2|42087.2|42102.2|42082.2|1
1732085500000|2024-11-20 06:51:40|42076.7|42056.7|42073.9|42053.9|42076.7|42056.7|42073.9|42053.9|0
1732080490000|2024-11-20 05:28:10|42102.4|42082.4|42099.9|42079.9|42104.9|42084.9|42099.9|42079.9|1
1732085510000|2024-11-20 06:51:50|42074.1|42054.1|42059.4|42039.4|42074.1|42054.1|42059.4|42039.4|2
1732080500000|2024-11-20 05:28:20|||||||||1
1732085520000|2024-11-20 06:52:00|42059.2|42039.2|42056.7|42036.7|42061.6|42041.6|42056.6|42036.6|2
1732080510000|2024-11-20 05:28:30|42094.9|42074.9|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|2
1732085530000|2024-11-20 06:52:10|42056.6|42036.6|42061.9|42041.9|42061.9|42041.9|42056.6|42036.6|1
1732080520000|2024-11-20 05:28:40|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42080.1|42060.1|10
1732085540000|2024-11-20 06:52:20|42064.2|42044.2|42069.1|42049.1|42069.1|42049.1|42064.2|42044.2|0
1732080530000|2024-11-20 05:28:50|42077.6|42057.6|42082.4|42062.4|42082.4|42062.4|42077.6|42057.6|2
1732085550000|2024-11-20 06:52:30|42066.7|42046.7|42069.2|42049.2|42069.2|42049.2|42064.2|42044.2|2
1732080540000|2024-11-20 05:29:00|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|2
1732085560000|2024-11-20 06:52:40|42066.7|42046.7|42066.6|42046.6|42069.1|42049.1|42066.6|42046.6|1
1732080550000|2024-11-20 05:29:10|42082.4|42062.4|42082.4|42062.4|42082.6|42062.6|42082.2|42062.2|1
1732085570000|2024-11-20 06:52:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42066.6|42046.6|0
1732080560000|2024-11-20 05:29:20|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|1
1732085580000|2024-11-20 06:53:00|42068.9|42048.9|42066.6|42046.6|42069.1|42049.1|42064.1|42044.1|3
1732080570000|2024-11-20 05:29:30|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1732085590000|2024-11-20 06:53:10|42066.4|42046.4|42069.1|42049.1|42069.1|42049.1|42064.1|42044.1|1
1732080580000|2024-11-20 05:29:40|42075.3|42055.3|42077.4|42057.4|42077.4|42057.4|42074.9|42054.9|4
1732085600000|2024-11-20 06:53:20|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42066.6|42046.6|1
1732080590000|2024-11-20 05:29:50|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732085610000|2024-11-20 06:53:30|42066.7|42046.7|42069.1|42049.1|42071.6|42051.6|42066.6|42046.6|2
1732080600000|2024-11-20 05:30:00|42082.6|42062.6|42049.7|42029.7|42086.7|42066.7|42037.6|42017.6|39
1732085620000|2024-11-20 06:53:40|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|4
1732080610000|2024-11-20 05:30:10|42047.6|42027.6|42049.9|42029.9|42054.7|42034.7|42047.6|42027.6|2
1732085630000|2024-11-20 06:53:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|4
1732080620000|2024-11-20 05:30:20|42049.7|42029.7|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732085640000|2024-11-20 06:54:00|42076.9|42056.9|42076.7|42056.7|42081.6|42061.6|42076.7|42056.7|3
1732080630000|2024-11-20 05:30:30|42054.9|42034.9|42057.1|42037.1|42057.2|42037.2|42054.6|42034.6|0
1732085650000|2024-11-20 06:54:10|42071.9|42051.9|42071.9|42051.9|42076.7|42056.7|42071.7|42051.7|1
1732080640000|2024-11-20 05:30:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42049.4|42029.4|1
1732085660000|2024-11-20 06:54:20|42074.4|42054.4|42069.4|42049.4|42074.4|42054.4|42069.4|42049.4|0
1732080650000|2024-11-20 05:30:50|42054.6|42034.6|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732085670000|2024-11-20 06:54:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42071.7|42051.7|1
1732080660000|2024-11-20 05:31:00|42057.1|42037.1|42059.9|42039.9|42062.1|42042.1|42054.7|42034.7|0
1732085680000|2024-11-20 06:54:40|42072.1|42052.1|42071.9|42051.9|42072.1|42052.1|42071.9|42051.9|0
1732080670000|2024-11-20 05:31:10|42059.7|42039.7|42052.2|42032.2|42062.2|42042.2|42052.2|42032.2|3
1732085690000|2024-11-20 06:54:50|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42069.1|42049.1|3
1732080680000|2024-11-20 05:31:20|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42044.7|42024.7|1
1732085700000|2024-11-20 06:55:00|42066.7|42046.7|42061.7|42041.7|42069.2|42049.2|42061.7|42041.7|3
1732080690000|2024-11-20 05:31:30|42047.4|42027.4|42052.4|42032.4|42054.7|42034.7|42047.4|42027.4|0
1732085710000|2024-11-20 06:55:10|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|1
1732080700000|2024-11-20 05:31:40|42054.7|42034.7|42057.2|42037.2|42057.4|42037.4|42054.7|42034.7|1
1732085720000|2024-11-20 06:55:20|42061.7|42041.7|42061.9|42041.9|42061.9|42041.9|42059.4|42039.4|2
1732080710000|2024-11-20 05:31:50|42057.4|42037.4|42054.7|42034.7|42057.4|42037.4|42054.6|42034.6|1
1732085730000|2024-11-20 06:55:30|42064.2|42044.2|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|0
1732080720000|2024-11-20 05:32:00|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732085740000|2024-11-20 06:55:40|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|1
1732080730000|2024-11-20 05:32:10|42054.9|42034.9|42044.9|42024.9|42054.9|42034.9|42044.9|42024.9|9
1732085750000|2024-11-20 06:55:50|42061.9|42041.9|42061.9|42041.9|42064.4|42044.4|42061.9|42041.9|0
1732080740000|2024-11-20 05:32:20|42044.7|42024.7|42052.2|42032.2|42054.7|42034.7|42042.4|42022.4|2
1732085760000|2024-11-20 06:56:00|42062.1|42042.1|42059.4|42039.4|42064.4|42044.4|42059.3|42039.3|1
1732080750000|2024-11-20 05:32:30|42054.7|42034.7|42054.9|42034.9|42057.2|42037.2|42052.2|42032.2|1
1732085770000|2024-11-20 06:56:10|42056.9|42036.9|42051.9|42031.9|42059.4|42039.4|42051.9|42031.9|4
1732080760000|2024-11-20 05:32:40|42057.2|42037.2|42054.7|42034.7|42057.4|42037.4|42052.4|42032.4|0
1732085780000|2024-11-20 06:56:20|42051.8|42031.8|42051.9|42031.9|42052.1|42032.1|42047.1|42027.1|3
1732080770000|2024-11-20 05:32:50|42057.1|42037.1|42057.2|42037.2|42057.2|42037.2|42054.7|42034.7|0
1732085790000|2024-11-20 06:56:30|42052.1|42032.1|42054.4|42034.4|42054.4|42034.4|42049.6|42029.6|0
1732080780000|2024-11-20 05:33:00|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732085800000|2024-11-20 06:56:40|42052.1|42032.1|42051.9|42031.9|42054.4|42034.4|42049.6|42029.6|1
1732080790000|2024-11-20 05:33:10|42054.7|42034.7|42054.7|42034.7|42057.4|42037.4|42054.7|42034.7|0
1732085810000|2024-11-20 06:56:50|42049.4|42029.4|42049.4|42029.4|42049.4|42029.4|42047.1|42027.1|0
1732080800000|2024-11-20 05:33:20|42052.4|42032.4|42052.2|42032.2|42052.4|42032.4|42052.2|42032.2|0
1732085820000|2024-11-20 06:57:00|42047.1|42027.1|42042.1|42022.1|42049.4|42029.4|42037.5|42017.5|19
1732080810000|2024-11-20 05:33:30|42049.9|42029.9|42052.4|42032.4|42057.2|42037.2|42049.9|42029.9|6
1732085830000|2024-11-20 06:57:10|42037.3|42017.3|42042.1|42022.1|42044.4|42024.4|42037.3|42017.3|4
1732080820000|2024-11-20 05:33:40|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732085840000|2024-11-20 06:57:20|42044.4|42024.4|42032.1|42012.1|42044.6|42024.6|42031.9|42011.9|27
1732080830000|2024-11-20 05:33:50|42059.7|42039.7|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|1
1732085850000|2024-11-20 06:57:30|42031.9|42011.9|42029.4|42009.4|42031.9|42011.9|42027.1|42007.1|2
1732080840000|2024-11-20 05:34:00|42059.6|42039.6|42054.6|42034.6|42059.6|42039.6|42054.6|42034.6|3
1732085860000|2024-11-20 06:57:40|42031.8|42011.8|42036.8|42016.8|42036.8|42016.8|42031.8|42011.8|3
1732080850000|2024-11-20 05:34:10|42052.2|42032.2|42042.4|42022.4|42052.2|42032.2|42042.4|42022.4|8
1732085870000|2024-11-20 06:57:50|42034.4|42014.4|42036.9|42016.9|42039.3|42019.3|42034.4|42014.4|11
1732080860000|2024-11-20 05:34:20|42042.6|42022.6|42042.6|42022.6|42047.2|42027.2|42042.6|42022.6|3
1732085880000|2024-11-20 06:58:00|42039.3|42019.3|42034.8|42014.8|42039.4|42019.4|42032.1|42012.1|2
1732080870000|2024-11-20 05:34:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.6|42022.6|0
1732085890000|2024-11-20 06:58:10|42034.6|42014.6|42036.8|42016.8|42036.9|42016.9|42034.6|42014.6|2
1732080880000|2024-11-20 05:34:40|42040.3|42020.3|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|11
1732085900000|2024-11-20 06:58:20|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732080890000|2024-11-20 05:34:50|42037.8|42017.8|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|13
1732085910000|2024-11-20 06:58:30|42036.9|42016.9|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732080900000|2024-11-20 05:35:00|42032.4|42012.4|42022.8|42002.8|42032.4|42012.4|42022.8|42002.8|9
1732085920000|2024-11-20 06:58:40|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42036.9|42016.9|0
1732080910000|2024-11-20 05:35:10|42022.6|42002.6|42020.3|42000.3|42022.6|42002.6|42020.3|42000.3|4
1732085930000|2024-11-20 06:58:50|42039.6|42019.6|42044.4|42024.4|42046.6|42026.6|42039.6|42019.6|3
1732080920000|2024-11-20 05:35:20|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|2
1732085940000|2024-11-20 06:59:00|42046.8|42026.8|42046.9|42026.9|42049.4|42029.4|42041.9|42021.9|3
1732080930000|2024-11-20 05:35:30|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42017.6|41997.6|4
1732085950000|2024-11-20 06:59:10|42044.4|42024.4|42036.9|42016.9|42044.4|42024.4|42036.9|42016.9|0
1732080940000|2024-11-20 05:35:40|42027.6|42007.6|42024.9|42004.9|42032.4|42012.4|42024.9|42004.9|6
1732085960000|2024-11-20 06:59:20|42034.4|42014.4|42031.9|42011.9|42036.9|42016.9|42031.9|42011.9|0
1732080950000|2024-11-20 05:35:50|42022.6|42002.6|42027.8|42007.8|42027.8|42007.8|42022.6|42002.6|6
1732085970000|2024-11-20 06:59:30|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|3
1732080960000|2024-11-20 05:36:00|42030.1|42010.1|42030.1|42010.1|42032.4|42012.4|42027.6|42007.6|1
1732085980000|2024-11-20 06:59:40|42036.9|42016.9|42037.1|42017.1|42037.3|42017.3|42036.9|42016.9|2
1732080970000|2024-11-20 05:36:10|42032.6|42012.6|42032.4|42012.4|42035.1|42015.1|42032.4|42012.4|0
1732085990000|2024-11-20 06:59:50|42039.4|42019.4|42037.3|42017.3|42042.1|42022.1|42037.1|42017.1|1
1732080980000|2024-11-20 05:36:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732086000000|2024-11-20 07:00:00|42039.6|42019.6|42036.6|42016.6|42047.3|42027.3|42012.1|41992.1|30
1732080990000|2024-11-20 05:36:30|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42030.1|42010.1|1
1732086010000|2024-11-20 07:00:10|42034.1|42014.1|42046.6|42026.6|42046.6|42026.6|42034.1|42014.1|7
1732081000000|2024-11-20 05:36:40|42037.6|42017.6|42042.3|42022.3|42042.3|42022.3|42037.4|42017.4|2
1732086020000|2024-11-20 07:00:20|42046.8|42026.8|42041.8|42021.8|42049.1|42029.1|42041.6|42021.6|4
1732081010000|2024-11-20 05:36:50|42037.4|42017.4|42039.9|42019.9|42044.9|42024.9|42037.4|42017.4|1
1732086030000|2024-11-20 07:00:30|42041.6|42021.6|42041.6|42021.6|42041.8|42021.8|42039.1|42019.1|2
1732081020000|2024-11-20 05:37:00|42040.1|42020.1|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|0
1732086040000|2024-11-20 07:00:40|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|0
1732081030000|2024-11-20 05:37:10|42032.8|42012.8|42040.1|42020.1|42040.1|42020.1|42032.6|42012.6|0
1732086050000|2024-11-20 07:00:50|42046.4|42026.4|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|1
1732081040000|2024-11-20 05:37:20|42042.4|42022.4|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|1
1732086060000|2024-11-20 07:01:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.2|42021.2|5
1732081050000|2024-11-20 05:37:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.4|42022.4|0
1732086070000|2024-11-20 07:01:10|42044.3|42024.3|42051.8|42031.8|42054.1|42034.1|42044.3|42024.3|2
1732081060000|2024-11-20 05:37:40|42040.1|42020.1|42035.1|42015.1|42040.3|42020.3|42035.1|42015.1|0
1732086080000|2024-11-20 07:01:20|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|2
1732081070000|2024-11-20 05:37:50|42037.6|42017.6|42039.9|42019.9|42039.9|42019.9|42037.6|42017.6|0
1732086090000|2024-11-20 07:01:30|42051.8|42031.8|42051.8|42031.8|42061.4|42041.4|42051.8|42031.8|5
1732086100000|2024-11-20 07:01:40|42051.6|42031.6|42051.8|42031.8|42051.8|42031.8|42049.3|42029.3|0
1732081080000|2024-11-20 05:38:00|42042.3|42022.3|42042.6|42022.6|42042.6|42022.6|42039.9|42019.9|5
1732086110000|2024-11-20 07:01:50|42051.6|42031.6|42049.1|42029.1|42051.6|42031.6|42046.6|42026.6|0
1732081090000|2024-11-20 05:38:10|42044.9|42024.9|42042.4|42022.4|42045.1|42025.1|42040.1|42020.1|0
1732086120000|2024-11-20 07:02:00|42051.6|42031.6|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|3
1732081100000|2024-11-20 05:38:20|42040.1|42020.1|42042.6|42022.6|42045.1|42025.1|42040.1|42020.1|0
1732086130000|2024-11-20 07:02:10|42058.9|42038.9|42068.9|42048.9|42068.9|42048.9|42058.9|42038.9|0
1732081110000|2024-11-20 05:38:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|0
1732086140000|2024-11-20 07:02:20|42071.2|42051.2|42076.6|42056.6|42076.6|42056.6|42071.2|42051.2|6
1732081120000|2024-11-20 05:38:40|42042.6|42022.6|42045.3|42025.3|42045.3|42025.3|42042.6|42022.6|1
1732086150000|2024-11-20 07:02:30|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42071.8|42051.8|4
1732081130000|2024-11-20 05:38:50|42045.1|42025.1|42037.6|42017.6|42047.6|42027.6|42035.3|42015.3|7
1732086160000|2024-11-20 07:02:40|42076.8|42056.8|42079.5|42059.5|42079.5|42059.5|42076.8|42056.8|0
1732081140000|2024-11-20 05:39:00|42039.9|42019.9|42037.8|42017.8|42042.6|42022.6|42037.6|42017.6|0
1732086170000|2024-11-20 07:02:50|42079.3|42059.3|42081.6|42061.6|42081.6|42061.6|42076.8|42056.8|1
1732081160000|2024-11-20 05:39:20|42037.6|42017.6|42037.8|42017.8|42037.8|42017.8|42037.6|42017.6|0
1732086180000|2024-11-20 07:03:00|42076.8|42056.8|42076.8|42056.8|42079.3|42059.3|42074.5|42054.5|3
1732081170000|2024-11-20 05:39:30|42035.3|42015.3|42035.3|42015.3|42037.8|42017.8|42035.3|42015.3|0
1732086190000|2024-11-20 07:03:10|42079.3|42059.3|42079.3|42059.3|42081.6|42061.6|42076.8|42056.8|2
1732081180000|2024-11-20 05:39:40|42037.6|42017.6|42035.3|42015.3|42039.9|42019.9|42035.3|42015.3|1
1732086200000|2024-11-20 07:03:20|42079.1|42059.1|42076.8|42056.8|42079.3|42059.3|42076.8|42056.8|0
1732081190000|2024-11-20 05:39:50|42033|42013|42030.5|42010.5|42035.3|42015.3|42030.5|42010.5|1
1732086210000|2024-11-20 07:03:30|42076.6|42056.6|42071.8|42051.8|42076.8|42056.8|42071.8|42051.8|1
1732081200000|2024-11-20 05:40:00|42032.8|42012.8|42032.6|42012.6|42035.3|42015.3|42032.6|42012.6|0
1732086220000|2024-11-20 07:03:40|42072|42052|42071.8|42051.8|42072|42052|42067|42047|5
1732081210000|2024-11-20 05:40:10|42030.3|42010.3|42032.8|42012.8|42035.1|42015.1|42030.3|42010.3|3
1732086230000|2024-11-20 07:03:50|42072|42052|42079.3|42059.3|42079.3|42059.3|42072|42052|1
1732081220000|2024-11-20 05:40:20|42035.1|42015.1|42030.1|42010.1|42035.1|42015.1|42030.1|42010.1|0
1732086240000|2024-11-20 07:04:00|42079.1|42059.1|42081.8|42061.8|42081.8|42061.8|42076.8|42056.8|0
1732081230000|2024-11-20 05:40:30|42027.8|42007.8|42030.3|42010.3|42032.8|42012.8|42027.8|42007.8|0
1732086250000|2024-11-20 07:04:10|42084.1|42064.1|42081.8|42061.8|42084.1|42064.1|42081.8|42061.8|1
1732081240000|2024-11-20 05:40:40|42032.6|42012.6|42030.3|42010.3|42032.8|42012.8|42030.1|42010.1|0
1732086260000|2024-11-20 07:04:20|42084.1|42064.1|42084.1|42064.1|42088.9|42068.9|42084.1|42064.1|2
1732081250000|2024-11-20 05:40:50|42032.6|42012.6|42032.6|42012.6|42035.1|42015.1|42032.6|42012.6|2
1732086270000|2024-11-20 07:04:30|42081.8|42061.8|42084.1|42064.1|42084.1|42064.1|42081.6|42061.6|2
1732081260000|2024-11-20 05:41:00|42030.3|42010.3|42035.1|42015.1|42037.6|42017.6|42030.3|42010.3|0
1732086280000|2024-11-20 07:04:40|42084.3|42064.3|42086.6|42066.6|42089.1|42069.1|42084.3|42064.3|0
1732081270000|2024-11-20 05:41:10|42032.8|42012.8|42030.3|42010.3|42035.1|42015.1|42030.1|42010.1|0
1732086290000|2024-11-20 07:04:50|42086.4|42066.4|42071.6|42051.6|42086.4|42066.4|42071.6|42051.6|8
1732081280000|2024-11-20 05:41:20|42032.6|42012.6|42035.3|42015.3|42035.3|42015.3|42032.6|42012.6|1
1732086300000|2024-11-20 07:05:00|42069.3|42049.3|42072|42052|42072|42052|42069.3|42049.3|2
1732081290000|2024-11-20 05:41:30|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.1|42015.1|0
1732086310000|2024-11-20 07:05:10|42074.3|42054.3|42072|42052|42074.3|42054.3|42072|42052|1
1732081300000|2024-11-20 05:41:40|42035.1|42015.1|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|0
1732086320000|2024-11-20 07:05:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1732081310000|2024-11-20 05:41:50|42032.8|42012.8|42020.3|42000.3|42032.8|42012.8|42020.3|42000.3|3
1732086330000|2024-11-20 07:05:30|42077.1|42057.1|42082|42062|42082|42062|42077.1|42057.1|0
1732081320000|2024-11-20 05:42:00|42022.6|42002.6|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|1
1732086340000|2024-11-20 07:05:40|42084.3|42064.3|42082.1|42062.1|42084.5|42064.5|42082.1|42062.1|2
1732081330000|2024-11-20 05:42:10|42027.6|42007.6|42027.6|42007.6|42027.8|42007.8|42027.6|42007.6|0
1732086350000|2024-11-20 07:05:50|42082|42062|42081.8|42061.8|42082|42062|42081.8|42061.8|0
1732081340000|2024-11-20 05:42:20|42025.1|42005.1|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|1
1732086360000|2024-11-20 07:06:00|42081.6|42061.6|42079.5|42059.5|42084.3|42064.3|42079.5|42059.5|2
1732081350000|2024-11-20 05:42:30|42030.1|42010.1|42027.8|42007.8|42032.6|42012.6|42027.8|42007.8|2
1732086370000|2024-11-20 07:06:10|42081.8|42061.8|42077|42057|42081.8|42061.8|42076.8|42056.8|5
1732081360000|2024-11-20 05:42:40|42030.1|42010.1|42032.6|42012.6|42032.8|42012.8|42030.1|42010.1|0
1732086380000|2024-11-20 07:06:20|42077.1|42057.1|42069.8|42049.8|42077.1|42057.1|42069.8|42049.8|0
1732081370000|2024-11-20 05:42:50|42030.3|42010.3|42035.1|42015.1|42035.1|42015.1|42030.3|42010.3|0
1732086390000|2024-11-20 07:06:30|42069.6|42049.6|42062.3|42042.3|42069.6|42049.6|42059.8|42039.8|4
1732081380000|2024-11-20 05:43:00|42035.3|42015.3|42035.3|42015.3|42040.1|42020.1|42035.1|42015.1|0
1732086400000|2024-11-20 07:06:40|42057.5|42037.5|42062.3|42042.3|42062.3|42042.3|42057.5|42037.5|1
1732081390000|2024-11-20 05:43:10|42037.6|42017.6|42040.5|42020.5|42042.8|42022.8|42037.6|42017.6|3
1732086410000|2024-11-20 07:06:50|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|3
1732081400000|2024-11-20 05:43:20|42040.3|42020.3|42040.3|42020.3|42042.8|42022.8|42040.3|42020.3|1
1732086420000|2024-11-20 07:07:00|42059.6|42039.6|42057.3|42037.3|42062.1|42042.1|42057.3|42037.3|0
1732081410000|2024-11-20 05:43:30|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|0
1732086430000|2024-11-20 07:07:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|3
1732081420000|2024-11-20 05:43:40|42042.8|42022.8|42042.6|42022.6|42042.8|42022.8|42040.1|42020.1|2
1732086440000|2024-11-20 07:07:20|42057|42037|42052.1|42032.1|42057.1|42037.1|42049.6|42029.6|5
1732081430000|2024-11-20 05:43:50|42040.1|42020.1|42040.1|42020.1|42042.8|42022.8|42040.1|42020.1|0
1732086450000|2024-11-20 07:07:30|42052.3|42032.3|42057.1|42037.1|42057.1|42037.1|42052.3|42032.3|2
1732081440000|2024-11-20 05:44:00|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|2
1732086460000|2024-11-20 07:07:40|42057.3|42037.3|42059.8|42039.8|42059.8|42039.8|42057.3|42037.3|1
1732081450000|2024-11-20 05:44:10|42032.8|42012.8|42032.5|42012.5|42032.8|42012.8|42030.1|42010.1|2
1732086470000|2024-11-20 07:07:50|42062.1|42042.1|42064.5|42044.5|42064.5|42044.5|42062.1|42042.1|0
1732081460000|2024-11-20 05:44:20|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42030.1|42010.1|0
1732086480000|2024-11-20 07:08:00|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|3
1732081470000|2024-11-20 05:44:30|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732086490000|2024-11-20 07:08:10|42062|42042|42062.2|42042.2|42062.2|42042.2|42062|42042|2
1732081480000|2024-11-20 05:44:40|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|0
1732086500000|2024-11-20 07:08:20|42067|42047|42069.5|42049.5|42069.5|42049.5|42067|42047|5
1732081490000|2024-11-20 05:44:50|42030|42010|42027.8|42007.8|42030|42010|42025.3|42005.3|0
1732086510000|2024-11-20 07:08:30|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732081500000|2024-11-20 05:45:00|42030.1|42010.1|42027.8|42007.8|42030.3|42010.3|42027.8|42007.8|1
1732086520000|2024-11-20 07:08:40|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732081510000|2024-11-20 05:45:10|42027.6|42007.6|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|1
1732086540000|2024-11-20 07:09:00|42066.8|42046.8|42059.7|42039.7|42066.8|42046.8|42059.7|42039.7|0
1732081520000|2024-11-20 05:45:20|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|6
1732086550000|2024-11-20 07:09:10|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|0
1732081530000|2024-11-20 05:45:30|42030.5|42010.5|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|3
1732086560000|2024-11-20 07:09:20|42054.5|42034.5|42052|42032|42054.5|42034.5|42052|42032|1
1732081540000|2024-11-20 05:45:40|42022.8|42002.8|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|1
1732086570000|2024-11-20 07:09:30|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42052|42032|2
1732081550000|2024-11-20 05:45:50|42023|42003|42027.8|42007.8|42027.8|42007.8|42023|42003|3
1732086580000|2024-11-20 07:09:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42052.2|42032.2|3
1732081560000|2024-11-20 05:46:00|||||||||4
1732086590000|2024-11-20 07:09:50|42052|42032|42049.7|42029.7|42052.2|42032.2|42049.7|42029.7|0
1732081570000|2024-11-20 05:46:10|||||||||1
1732086600000|2024-11-20 07:10:00|42052.2|42032.2|42052.2|42032.2|42057|42037|42052.2|42032.2|4
1732081580000|2024-11-20 05:46:20|42025.3|42005.3|42025.3|42005.3|42027.8|42007.8|42025.3|42005.3|0
1732086610000|2024-11-20 07:10:10|42049.8|42029.8|42052|42032|42052.2|42032.2|42049.7|42029.7|4
1732081590000|2024-11-20 05:46:30|42027.8|42007.8|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|3
1732086620000|2024-11-20 07:10:20|42052.2|42032.2|42057|42037|42057|42037|42052|42032|5
1732081600000|2024-11-20 05:46:40|||||||||7
1732086630000|2024-11-20 07:10:30|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|2
1732081610000|2024-11-20 05:46:50|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|2
1732086640000|2024-11-20 07:10:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732081620000|2024-11-20 05:47:00|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42020.3|42000.3|4
1732086650000|2024-11-20 07:10:50|42059.3|42039.3|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|0
1732081630000|2024-11-20 05:47:10|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1732086660000|2024-11-20 07:11:00|42059.5|42039.5|42057|42037|42059.5|42039.5|42054.7|42034.7|1
1732081640000|2024-11-20 05:47:20|42017.8|41997.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|7
1732086670000|2024-11-20 07:11:10|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1732081650000|2024-11-20 05:47:30|42015.2|41995.2|42017.7|41997.7|42017.7|41997.7|42015.2|41995.2|3
1732086680000|2024-11-20 07:11:20|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|0
1732081660000|2024-11-20 05:47:40|42015.3|41995.3|42020.2|42000.2|42020.2|42000.2|42015.3|41995.3|0
1732086690000|2024-11-20 07:11:30|42062|42042|42057.2|42037.2|42062|42042|42057.2|42037.2|2
1732081670000|2024-11-20 05:47:50|42020|42000|42017.8|41997.8|42020.2|42000.2|42015.3|41995.3|0
1732086700000|2024-11-20 07:11:40|42054.8|42034.8|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|0
1732081680000|2024-11-20 05:48:00|42015.3|41995.3|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|2
1732086710000|2024-11-20 07:11:50|42059.5|42039.5|42042.3|42022.3|42059.5|42039.5|42042.3|42022.3|2
1732081690000|2024-11-20 05:48:10|42005.3|41985.3|42005.5|41985.5|42005.5|41985.5|42005.3|41985.3|1
1732086720000|2024-11-20 07:12:00|42042.2|42022.2|42034.7|42014.7|42042.2|42022.2|42034.7|42014.7|1
1732081700000|2024-11-20 05:48:20|42005.7|41985.7|42010.3|41990.3|42012.7|41992.7|42005.7|41985.7|0
1732086730000|2024-11-20 07:12:10|42034.5|42014.5|42032.3|42012.3|42034.5|42014.5|42032.2|42012.2|0
1732081710000|2024-11-20 05:48:30|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|1
1732086740000|2024-11-20 07:12:20|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732081720000|2024-11-20 05:48:40|42012.7|41992.7|42012.8|41992.8|42012.8|41992.8|42012.7|41992.7|2
1732086750000|2024-11-20 07:12:30|42029.8|42009.8|42029.8|42009.8|42034.7|42014.7|42029.8|42009.8|8
1732081730000|2024-11-20 05:48:50|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|2
1732086760000|2024-11-20 07:12:40|42032.2|42012.2|42029.8|42009.8|42032.2|42012.2|42029.8|42009.8|0
1732081740000|2024-11-20 05:49:00|42012.5|41992.5|42010.3|41990.3|42012.7|41992.7|42010.2|41990.2|1
1732086770000|2024-11-20 07:12:50|42029.7|42009.7|42027.3|42007.3|42029.7|42009.7|42027.3|42007.3|1
1732081750000|2024-11-20 05:49:10|42010.2|41990.2|42002.8|41982.8|42010.2|41990.2|42002.7|41982.7|0
1732086780000|2024-11-20 07:13:00|42029.7|42009.7|42027.2|42007.2|42032.2|42012.2|42027.2|42007.2|2
1732081760000|2024-11-20 05:49:20|42000.3|41980.3|41997.8|41977.8|42000.3|41980.3|41997.8|41977.8|2
1732086790000|2024-11-20 07:13:10|42027|42007|42026.6|42006.6|42027|42007|42026.6|42006.6|4
1732081770000|2024-11-20 05:49:30|41995.3|41975.3|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1732086800000|2024-11-20 07:13:20|42024.3|42004.3|42021.6|42001.6|42024.3|42004.3|42021.4|42001.4|2
1732081780000|2024-11-20 05:49:40|41997.8|41977.8|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|1
1732086810000|2024-11-20 07:13:30|42021.8|42001.8|42036.6|42016.6|42036.6|42016.6|42021.8|42001.8|2
1732081790000|2024-11-20 05:49:50|41995.5|41975.5|41997.8|41977.8|42000.3|41980.3|41995.5|41975.5|2
1732086820000|2024-11-20 07:13:40|42036.8|42016.8|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|5
1732081800000|2024-11-20 05:50:00|41997.7|41977.7|41995.7|41975.7|41997.7|41977.7|41995.3|41975.3|7
1732086830000|2024-11-20 07:13:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42029.1|42009.1|0
1732081810000|2024-11-20 05:50:10|41998|41978|41995.3|41975.3|41998|41978|41995.3|41975.3|12
1732086840000|2024-11-20 07:14:00|42028.9|42008.9|42026.4|42006.4|42031.3|42011.3|42026.4|42006.4|1
1732081820000|2024-11-20 05:50:20|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1732086850000|2024-11-20 07:14:10|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1732081830000|2024-11-20 05:50:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|0
1732086860000|2024-11-20 07:14:20|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|0
1732081840000|2024-11-20 05:50:40|||||||||2
1732086870000|2024-11-20 07:14:30|42036.3|42016.3|42041.1|42021.1|42041.1|42021.1|42036.3|42016.3|0
1732081850000|2024-11-20 05:50:50|42000.3|41980.3|42005.2|41985.2|42005.2|41985.2|41997.8|41977.8|0
1732086880000|2024-11-20 07:14:40|42041.3|42021.3|42036.3|42016.3|42041.3|42021.3|42036.3|42016.3|2
1732081860000|2024-11-20 05:51:00|42002.8|41982.8|42005.2|41985.2|42007.7|41987.7|42002.8|41982.8|1
1732086890000|2024-11-20 07:14:50|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|1
1732081870000|2024-11-20 05:51:10|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.2|41985.2|0
1732086900000|2024-11-20 07:15:00|42033.9|42013.9|42046.4|42026.4|42046.4|42026.4|42033.9|42013.9|4
1732081880000|2024-11-20 05:51:20|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|0
1732086910000|2024-11-20 07:15:10|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|3
1732081890000|2024-11-20 05:51:30|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|2
1732086920000|2024-11-20 07:15:20|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.4|42031.4|0
1732081900000|2024-11-20 05:51:40|42007.7|41987.7|42002.8|41982.8|42007.7|41987.7|42002.8|41982.8|1
1732086930000|2024-11-20 07:15:30|42051.4|42031.4|42048.8|42028.8|42051.4|42031.4|42048.8|42028.8|1
1732081910000|2024-11-20 05:51:50|42000.5|41980.5|42002.8|41982.8|42002.8|41982.8|42000.5|41980.5|0
1732086940000|2024-11-20 07:15:40|42048.9|42028.9|42048.9|42028.9|42051.3|42031.3|42046.4|42026.4|2
1732081920000|2024-11-20 05:52:00|42003|41983|42015|41995|42015|41995|42003|41983|6
1732086950000|2024-11-20 07:15:50|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|0
1732081930000|2024-11-20 05:52:10|42014.8|41994.8|42015.3|41995.3|42017.7|41997.7|42012.5|41992.5|5
1732086960000|2024-11-20 07:16:00|42051.4|42031.4|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|0
1732081940000|2024-11-20 05:52:20|42017.7|41997.7|42010.2|41990.2|42017.7|41997.7|42010.2|41990.2|3
1732086970000|2024-11-20 07:16:10|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|4
1732081950000|2024-11-20 05:52:30|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1732086980000|2024-11-20 07:16:20|42046.6|42026.6|42051.3|42031.3|42051.3|42031.3|42046.6|42026.6|4
1732081960000|2024-11-20 05:52:40|42007.9|41987.9|42005.4|41985.4|42007.9|41987.9|42005.2|41985.2|2
1732086990000|2024-11-20 07:16:30|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42048.9|42028.9|0
1732081970000|2024-11-20 05:52:50|42007.7|41987.7|42002.9|41982.9|42007.9|41987.9|42002.9|41982.9|0
1732087000000|2024-11-20 07:16:40|42048.9|42028.9|42046.4|42026.4|42051.3|42031.3|42046.4|42026.4|0
1732081980000|2024-11-20 05:53:00|42000.4|41980.4|41990.2|41970.2|42000.4|41980.4|41987.9|41967.9|8
1732087010000|2024-11-20 07:16:50|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|1
1732081990000|2024-11-20 05:53:10|41987.9|41967.9|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|1
1732087020000|2024-11-20 07:17:00|42046.4|42026.4|42046.1|42026.1|42046.4|42026.4|42046.1|42026.1|2
1732082000000|2024-11-20 05:53:20|41988|41968|41990.4|41970.4|41992.7|41972.7|41988|41968|6
1732087030000|2024-11-20 07:17:10|42045.9|42025.9|42043.6|42023.6|42045.9|42025.9|42043.6|42023.6|1
1732082010000|2024-11-20 05:53:30|41992.7|41972.7|41990.2|41970.2|41992.7|41972.7|41987.9|41967.9|0
1732087040000|2024-11-20 07:17:20|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|0
1732082020000|2024-11-20 05:53:40|41987.9|41967.9|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|16
1732087060000|2024-11-20 07:17:40|42044|42024|42036.6|42016.6|42044|42024|42036.6|42016.6|17
1732082030000|2024-11-20 05:53:50|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41982.9|41962.9|3
1732087070000|2024-11-20 07:17:50|42036.5|42016.5|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1732082040000|2024-11-20 05:54:00|41982.7|41962.7|41982.7|41962.7|41985|41965|41980.2|41960.2|4
1732087080000|2024-11-20 07:18:00|42036.5|42016.5|42034.1|42014.1|42036.5|42016.5|42034|42014|0
1732082050000|2024-11-20 05:54:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.7|41957.7|2
1732087090000|2024-11-20 07:18:10|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1732082060000|2024-11-20 05:54:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41975.4|41955.4|3
1732087100000|2024-11-20 07:18:20|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732082070000|2024-11-20 05:54:30|41973|41953|41967.9|41947.9|41973|41953|41967.9|41947.9|2
1732087110000|2024-11-20 07:18:30|42034.1|42014.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|1
1732082080000|2024-11-20 05:54:40|41967.7|41947.7|41965.2|41945.2|41967.7|41947.7|41965.2|41945.2|2
1732087120000|2024-11-20 07:18:40|42036.5|42016.5|42029.3|42009.3|42036.6|42016.6|42029.3|42009.3|3
1732082090000|2024-11-20 05:54:50|41965.4|41945.4|41967.9|41947.9|41967.9|41947.9|41965.2|41945.2|1
1732087130000|2024-11-20 07:18:50|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|3
1732087140000|2024-11-20 07:19:00|42034|42014|42031.6|42011.6|42034|42014|42031.6|42011.6|0
1732082100000|2024-11-20 05:55:00|41968|41948|41978|41958|41978|41958|41968|41948|9
1732087150000|2024-11-20 07:19:10|42034|42014|42036.5|42016.5|42036.6|42016.6|42031.6|42011.6|4
1732082110000|2024-11-20 05:55:10|41980.4|41960.4|41980.4|41960.4|41982.7|41962.7|41980.4|41960.4|1
1732087160000|2024-11-20 07:19:20|42034|42014|42034|42014|42034|42014|42034|42014|0
1732082120000|2024-11-20 05:55:20|41978|41958|41980.4|41960.4|41980.4|41960.4|41977.9|41957.9|4
1732087170000|2024-11-20 07:19:30|42031.6|42011.6|42034|42014|42034|42014|42031.6|42011.6|0
1732082130000|2024-11-20 05:55:30|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.2|41960.2|1
1732087180000|2024-11-20 07:19:40|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732082140000|2024-11-20 05:55:40|41980.5|41960.5|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|3
1732087190000|2024-11-20 07:19:50|42034.1|42014.1|42031.6|42011.6|42034.1|42014.1|42031.5|42011.5|0
1732082150000|2024-11-20 05:55:50|41982.5|41962.5|41975.4|41955.4|41982.5|41962.5|41975.4|41955.4|0
1732087200000|2024-11-20 07:20:00|42034|42014|42041.5|42021.5|42043.8|42023.8|42034|42014|2
1732082160000|2024-11-20 05:56:00|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|0
1732087210000|2024-11-20 07:20:10|42041.6|42021.6|42041.6|42021.6|42044|42024|42041.5|42021.5|1
1732082170000|2024-11-20 05:56:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41975.4|41955.4|0
1732087220000|2024-11-20 07:20:20|42041.5|42021.5|42039|42019|42044|42024|42039|42019|1
1732082180000|2024-11-20 05:56:20|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1732087230000|2024-11-20 07:20:30|42039.1|42019.1|42039.1|42019.1|42041.5|42021.5|42039.1|42019.1|1
1732082190000|2024-11-20 05:56:30|41978|41958|41980.4|41960.4|41980.5|41960.5|41977.9|41957.9|0
1732087240000|2024-11-20 07:20:40|42041.5|42021.5|42041.6|42021.6|42041.8|42021.8|42041.5|42021.5|0
1732082200000|2024-11-20 05:56:40|41982.7|41962.7|41982.9|41962.9|41982.9|41962.9|41980.2|41960.2|0
1732087250000|2024-11-20 07:20:50|42041.8|42021.8|42041.6|42021.6|42041.8|42021.8|42041.6|42021.6|0
1732082210000|2024-11-20 05:56:50|41980.4|41960.4|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|1
1732087260000|2024-11-20 07:21:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.6|42021.6|0
1732082220000|2024-11-20 05:57:00|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41972.9|41952.9|0
1732087270000|2024-11-20 07:21:10|42041.6|42021.6|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|1
1732082230000|2024-11-20 05:57:10|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732087280000|2024-11-20 07:21:20|42039|42019|42034.1|42014.1|42039|42019|42034.1|42014.1|2
1732082240000|2024-11-20 05:57:20|41975.5|41955.5|41980.4|41960.4|41980.4|41960.4|41975.5|41955.5|6
1732087290000|2024-11-20 07:21:30|42034.3|42014.3|42046.5|42026.5|42046.5|42026.5|42031.6|42011.6|7
1732082250000|2024-11-20 05:57:30|41978|41958|41975.4|41955.4|41978|41958|41975.4|41955.4|0
1732087300000|2024-11-20 07:21:40|42049|42029|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|1
1732082260000|2024-11-20 05:57:40|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732087310000|2024-11-20 07:21:50|42053.8|42033.8|42058.6|42038.6|42058.6|42038.6|42053.8|42033.8|2
1732082270000|2024-11-20 05:57:50|41977.9|41957.9|41980.2|41960.2|41980.4|41960.4|41977.7|41957.7|1
1732087320000|2024-11-20 07:22:00|42056.3|42036.3|42053.8|42033.8|42056.3|42036.3|42053.8|42033.8|3
1732082280000|2024-11-20 05:58:00|41977.9|41957.9|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|0
1732087330000|2024-11-20 07:22:10|42051.5|42031.5|42048.8|42028.8|42051.5|42031.5|42048.8|42028.8|0
1732082290000|2024-11-20 05:58:10|41977.7|41957.7|41977.9|41957.9|41977.9|41957.9|41975.4|41955.4|1
1732087340000|2024-11-20 07:22:20|42046.5|42026.5|42039|42019|42046.5|42026.5|42039|42019|2
1732082300000|2024-11-20 05:58:20|41977.7|41957.7|41977.7|41957.7|41977.9|41957.9|41975.2|41955.2|1
1732087350000|2024-11-20 07:22:30|42036.6|42016.6|42036.6|42016.6|42039|42019|42036.6|42016.6|1
1732082310000|2024-11-20 05:58:30|41975.4|41955.4|41977.7|41957.7|41977.9|41957.9|41975.4|41955.4|0
1732087360000|2024-11-20 07:22:40|42039|42019|42046.5|42026.5|42046.5|42026.5|42039|42019|0
1732082320000|2024-11-20 05:58:40|41975.4|41955.4|41972.7|41952.7|41975.4|41955.4|41972.5|41952.5|4
1732087370000|2024-11-20 07:22:50|42048.8|42028.8|42049|42029|42049|42029|42048.8|42028.8|1
1732082330000|2024-11-20 05:58:50|41970.2|41950.2|41965.4|41945.4|41970.2|41950.2|41965.4|41945.4|5
1732087380000|2024-11-20 07:23:00|42049.1|42029.1|42056.6|42036.6|42056.6|42036.6|42049.1|42029.1|0
1732082340000|2024-11-20 05:59:00|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|3
1732087390000|2024-11-20 07:23:10|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|4
1732082350000|2024-11-20 05:59:10|41965.4|41945.4|41965|41945|41967.7|41947.7|41965|41945|4
1732087400000|2024-11-20 07:23:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732082360000|2024-11-20 05:59:20|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41958.1|41938.1|6
1732087410000|2024-11-20 07:23:30|42056.8|42036.8|42061.3|42041.3|42061.5|42041.5|42056.8|42036.8|2
1732082370000|2024-11-20 05:59:30|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|1
1732087420000|2024-11-20 07:23:40|42061.5|42041.5|42061.3|42041.3|42061.5|42041.5|42061.3|42041.3|0
1732082380000|2024-11-20 05:59:40|41960.4|41940.4|41965.2|41945.2|41965.2|41945.2|41960.4|41940.4|1
1732087430000|2024-11-20 07:23:50|42063.6|42043.6|42053.6|42033.6|42063.6|42043.6|42053.6|42033.6|1
1732082390000|2024-11-20 05:59:50|41962.9|41942.9|41967.7|41947.7|41970|41950|41962.9|41942.9|2
1732087440000|2024-11-20 07:24:00|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|1
1732082400000|2024-11-20 06:00:00|41967.5|41947.5|41960.4|41940.4|41967.7|41947.7|41960.4|41940.4|3
1732087450000|2024-11-20 07:24:10|42055.9|42035.9|42051.1|42031.1|42055.9|42035.9|42051.1|42031.1|2
1732082410000|2024-11-20 06:00:10|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|1
1732087460000|2024-11-20 07:24:20|42048.6|42028.6|42043.4|42023.4|42048.6|42028.6|42043.4|42023.4|6
1732082420000|2024-11-20 06:00:20|41955.4|41935.4|41953.1|41933.1|41955.4|41935.4|41953.1|41933.1|9
1732087470000|2024-11-20 07:24:30|42040.9|42020.9|42041.1|42021.1|42041.1|42021.1|42040.9|42020.9|2
1732082430000|2024-11-20 06:00:30|41955.4|41935.4|41952.9|41932.9|41955.4|41935.4|41952.9|41932.9|3
1732087480000|2024-11-20 07:24:40|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1732082440000|2024-11-20 06:00:40|41955.2|41935.2|41947.9|41927.9|41955.2|41935.2|41947.9|41927.9|4
1732087490000|2024-11-20 07:24:50|42041.1|42021.1|42050.9|42030.9|42050.9|42030.9|42041.1|42021.1|0
1732082450000|2024-11-20 06:00:50|41950.2|41930.2|41947.7|41927.7|41950.4|41930.4|41947.7|41927.7|3
1732087500000|2024-11-20 07:25:00|42053.2|42033.2|42056.3|42036.3|42056.3|42036.3|42050.9|42030.9|0
1732082460000|2024-11-20 06:01:00|41945.4|41925.4|41930.4|41910.4|41947.7|41927.7|41930.4|41910.4|31
1732087510000|2024-11-20 07:25:10|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|0
1732082470000|2024-11-20 06:01:10|41928.1|41908.1|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|6
1732087520000|2024-11-20 07:25:20|42053.4|42033.4|42048.6|42028.6|42053.4|42033.4|42048.6|42028.6|0
1732082480000|2024-11-20 06:01:20|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41920.4|41900.4|8
1732087530000|2024-11-20 07:25:30|42048.4|42028.4|42038.6|42018.6|42048.4|42028.4|42038.6|42018.6|2
1732082490000|2024-11-20 06:01:30|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|4
1732087540000|2024-11-20 07:25:40|42040.9|42020.9|42036.1|42016.1|42040.9|42020.9|42036.1|42016.1|0
1732082500000|2024-11-20 06:01:40|41925.4|41905.4|41930.4|41910.4|41930.4|41910.4|41925.4|41905.4|4
1732087550000|2024-11-20 07:25:50|42035.9|42015.9|42031.1|42011.1|42035.9|42015.9|42028.8|42008.8|5
1732082510000|2024-11-20 06:01:50|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41925.4|41905.4|1
1732087560000|2024-11-20 07:26:00|42030.9|42010.9|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|1
1732082520000|2024-11-20 06:02:00|41925.4|41905.4|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|9
1732087570000|2024-11-20 07:26:10|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42023.6|42003.6|3
1732082530000|2024-11-20 06:02:10|41927.7|41907.7|41927.9|41907.9|41930.6|41910.6|41925.4|41905.4|2
1732087600000|2024-11-20 07:26:40|42021.3|42001.3|42016.1|41996.1|42021.3|42001.3|42016.1|41996.1|2
1732082540000|2024-11-20 06:02:20|41925.6|41905.6|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|8
1732087610000|2024-11-20 07:26:50|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.3|41991.3|3
1732082550000|2024-11-20 06:02:30|41923.1|41903.1|41920.4|41900.4|41923.1|41903.1|41917.9|41897.9|5
1732087620000|2024-11-20 07:27:00|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42016.1|41996.1|1
1732082560000|2024-11-20 06:02:40|41922.7|41902.7|41917.9|41897.9|41922.7|41902.7|41917.7|41897.7|2
1732087630000|2024-11-20 07:27:10|42018.8|41998.8|42018.4|41998.4|42021.1|42001.1|42018.4|41998.4|1
1732082570000|2024-11-20 06:02:50|41918.1|41898.1|41920.4|41900.4|41920.4|41900.4|41915.4|41895.4|0
1732087640000|2024-11-20 07:27:20|42018.6|41998.6|42018.4|41998.4|42018.6|41998.6|42018.4|41998.4|0
1732082580000|2024-11-20 06:03:00|41918.1|41898.1|41925.4|41905.4|41925.4|41905.4|41915.4|41895.4|3
1732087650000|2024-11-20 07:27:30|42018.6|41998.6|42020.9|42000.9|42020.9|42000.9|42018.6|41998.6|0
1732082590000|2024-11-20 06:03:10|41927.7|41907.7|41930.4|41910.4|41932.9|41912.9|41927.7|41907.7|8
1732087660000|2024-11-20 07:27:40|42023.3|42003.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|1
1732082600000|2024-11-20 06:03:20|41932.9|41912.9|41935.4|41915.4|41935.4|41915.4|41930.4|41910.4|7
1732087670000|2024-11-20 07:27:50|42025.9|42005.9|42025.6|42005.6|42028.3|42008.3|42025.6|42005.6|1
1732082610000|2024-11-20 06:03:30|41937.7|41917.7|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|2
1732087680000|2024-11-20 07:28:00|42020.9|42000.9|42018.6|41998.6|42020.9|42000.9|42018.6|41998.6|1
1732082620000|2024-11-20 06:03:40|41945|41925|41947.5|41927.5|41947.7|41927.7|41945|41925|2
1732087690000|2024-11-20 07:28:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|2
1732082630000|2024-11-20 06:03:50|41950|41930|41955.2|41935.2|41955.2|41935.2|41950|41930|0
1732087700000|2024-11-20 07:28:20|42018.4|41998.4|42020.9|42000.9|42020.9|42000.9|42015.9|41995.9|1
1732082640000|2024-11-20 06:04:00|41955.4|41935.4|41977.5|41957.5|41977.5|41957.5|41955.4|41935.4|2
1732087710000|2024-11-20 07:28:30|42020.8|42000.8|42020.9|42000.9|42020.9|42000.9|42020.8|42000.8|0
1732082650000|2024-11-20 06:04:10|41975.2|41955.2|41967.9|41947.9|41975.4|41955.4|41965.6|41945.6|6
1732087720000|2024-11-20 07:28:40|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1732082660000|2024-11-20 06:04:20|41965.4|41945.4|41972.7|41952.7|41972.7|41952.7|41965.4|41945.4|1
1732087730000|2024-11-20 07:28:50|42013.6|41993.6|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|0
1732082670000|2024-11-20 06:04:30|41970.4|41950.4|41975.2|41955.2|41975.2|41955.2|41970.2|41950.2|6
1732087740000|2024-11-20 07:29:00|42011.1|41991.1|42013.4|41993.4|42013.4|41993.4|42011.1|41991.1|2
1732082680000|2024-11-20 06:04:40|41975.4|41955.4|41977.5|41957.5|41977.7|41957.7|41972.9|41952.9|0
1732087750000|2024-11-20 07:29:10|42013.3|41993.3|42013.4|41993.4|42013.4|41993.4|42013.3|41993.3|4
1732082690000|2024-11-20 06:04:50|41975.2|41955.2|41970.4|41950.4|41977.7|41957.7|41970.4|41950.4|4
1732087760000|2024-11-20 07:29:20|42015.8|41995.8|41998.1|41978.1|42015.8|41995.8|41998.1|41978.1|6
1732087770000|2024-11-20 07:29:30|41998.3|41978.3|42000.6|41980.6|42000.8|41980.8|41998.3|41978.3|0
1732082700000|2024-11-20 06:05:00|41970.2|41950.2|41965.2|41945.2|41970.2|41950.2|41962.9|41942.9|1
1732087780000|2024-11-20 07:29:40|41998.3|41978.3|42007.7|41987.7|42007.7|41987.7|41998.3|41978.3|2
1732082710000|2024-11-20 06:05:10|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41960.6|41940.6|3
1732087790000|2024-11-20 07:29:50|42007.9|41987.9|42005.9|41985.9|42010.6|41990.6|42005.8|41985.8|4
1732082720000|2024-11-20 06:05:20|41962.7|41942.7|41965.4|41945.4|41967.9|41947.9|41962.7|41942.7|1
1732082730000|2024-11-20 06:05:30|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|5
1732087800000|2024-11-20 07:30:00|42008.3|41988.3|41998.4|41978.4|42010.8|41990.8|41998.4|41978.4|4
1732082740000|2024-11-20 06:05:40|41970.4|41950.4|41970.2|41950.2|41970.4|41950.4|41967.9|41947.9|0
1732087810000|2024-11-20 07:30:10|42000.8|41980.8|41998.3|41978.3|42000.8|41980.8|41995.8|41975.8|2
1732082750000|2024-11-20 06:05:50|41970.4|41950.4|41977.7|41957.7|41977.7|41957.7|41970.4|41950.4|0
1732087820000|2024-11-20 07:30:20|41995.9|41975.9|41995.8|41975.8|41998.3|41978.3|41993.3|41973.3|0
1732082760000|2024-11-20 06:06:00|41977.9|41957.9|41992.9|41972.9|41995.2|41975.2|41977.9|41957.9|21
1732087830000|2024-11-20 07:30:30|41995.9|41975.9|41990.9|41970.9|41995.9|41975.9|41990.9|41970.9|1
1732082770000|2024-11-20 06:06:10|41990.4|41970.4|41992.9|41972.9|41997.7|41977.7|41990.4|41970.4|4
1732087840000|2024-11-20 07:30:40|41995.8|41975.8|41995.9|41975.9|41995.9|41975.9|41990.9|41970.9|4
1732082780000|2024-11-20 06:06:20|41992.7|41972.7|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|1
1732087850000|2024-11-20 07:30:50|41998.3|41978.3|41995.9|41975.9|41998.3|41978.3|41995.9|41975.9|0
1732082790000|2024-11-20 06:06:30|41987.9|41967.9|41985.4|41965.4|41987.9|41967.9|41983.1|41963.1|4
1732087860000|2024-11-20 07:31:00|41995.8|41975.8|41988.3|41968.3|41995.8|41975.8|41980.8|41960.8|27
1732082800000|2024-11-20 06:06:40|41983.1|41963.1|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|1
1732087870000|2024-11-20 07:31:10|41990.6|41970.6|42000.9|41980.9|42000.9|41980.9|41990.6|41970.6|10
1732082810000|2024-11-20 06:06:50|41980.4|41960.4|41985.2|41965.2|41985.2|41965.2|41977.9|41957.9|2
1732087880000|2024-11-20 07:31:20|42003.4|41983.4|42003.6|41983.6|42005.8|41985.8|42003.4|41983.4|2
1732082820000|2024-11-20 06:07:00|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|1
1732087890000|2024-11-20 07:31:30|42003.8|41983.8|42003.6|41983.6|42006.1|41986.1|42003.4|41983.4|2
1732082830000|2024-11-20 06:07:10|41980.2|41960.2|41977.9|41957.9|41980.2|41960.2|41977.9|41957.9|0
1732087900000|2024-11-20 07:31:40|42003.4|41983.4|42001.1|41981.1|42005.9|41985.9|42001.1|41981.1|1
1732082840000|2024-11-20 06:07:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41970.4|41950.4|4
1732087910000|2024-11-20 07:31:50|42000.9|41980.9|42000.9|41980.9|42001.1|41981.1|42000.9|41980.9|1
1732082850000|2024-11-20 06:07:30|41972.9|41952.9|41975.4|41955.4|41975.4|41955.4|41972.9|41952.9|0
1732087920000|2024-11-20 07:32:00|42001.1|41981.1|42001.3|41981.3|42001.3|41981.3|42001.1|41981.1|1
1732082860000|2024-11-20 06:07:40|41970.4|41950.4|41972.9|41952.9|41972.9|41952.9|41970.4|41950.4|1
1732087930000|2024-11-20 07:32:10|42001.5|41981.5|42006.1|41986.1|42006.1|41986.1|42001.3|41981.3|2
1732082870000|2024-11-20 06:07:50|41972.7|41952.7|41970.4|41950.4|41972.7|41952.7|41970.2|41950.2|2
1732087940000|2024-11-20 07:32:20|42008.4|41988.4|42010.9|41990.9|42013.4|41993.4|42008.4|41988.4|1
1732082880000|2024-11-20 06:08:00|41970.6|41950.6|41972.9|41952.9|41972.9|41952.9|41970.2|41950.2|3
1732087950000|2024-11-20 07:32:30|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42006.1|41986.1|3
1732082890000|2024-11-20 06:08:10|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41965.4|41945.4|4
1732087960000|2024-11-20 07:32:40|42011|41991|42011|41991|42011|41991|42006|41986|0
1732082900000|2024-11-20 06:08:20|41970.4|41950.4|41972.7|41952.7|41972.9|41952.9|41970.2|41950.2|1
1732087970000|2024-11-20 07:32:50|42011.1|41991.1|42011|41991|42013.5|41993.5|42011|41991|0
1732082910000|2024-11-20 06:08:30|41975.2|41955.2|41967.5|41947.5|41975.2|41955.2|41967.5|41947.5|1
1732087980000|2024-11-20 07:33:00|42010.8|41990.8|42001.5|41981.5|42010.8|41990.8|42001.5|41981.5|1
1732082920000|2024-11-20 06:08:40|41967.7|41947.7|41967.7|41947.7|41967.9|41947.9|41965.4|41945.4|1
1732087990000|2024-11-20 07:33:10|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|0
1732082930000|2024-11-20 06:08:50|41965.4|41945.4|41962.7|41942.7|41967.9|41947.9|41962.7|41942.7|3
1732088000000|2024-11-20 07:33:20|41999|41979|42001.3|41981.3|42001.3|41981.3|41999|41979|0
1732082940000|2024-11-20 06:09:00|41962.9|41942.9|41968.1|41948.1|41968.1|41948.1|41962.7|41942.7|1
1732088010000|2024-11-20 07:33:30|41999|41979|42001|41981|42003.8|41983.8|41998.8|41978.8|3
1732082950000|2024-11-20 06:09:10|41970.6|41950.6|41975.4|41955.4|41975.4|41955.4|41970.6|41950.6|0
1732088020000|2024-11-20 07:33:40|41998.8|41978.8|42006.1|41986.1|42006.1|41986.1|41998.8|41978.8|0
1732082960000|2024-11-20 06:09:20|41975.2|41955.2|41972.7|41952.7|41977.7|41957.7|41972.7|41952.7|2
1732088030000|2024-11-20 07:33:50|42008.6|41988.6|42010.8|41990.8|42013.1|41993.1|42008.6|41988.6|0
1732082970000|2024-11-20 06:09:30|41972.5|41952.5|41970.4|41950.4|41972.5|41952.5|41967.9|41947.9|0
1732088040000|2024-11-20 07:34:00|42011|41991|42013.3|41993.3|42013.3|41993.3|42010.8|41990.8|0
1732082980000|2024-11-20 06:09:40|41968.1|41948.1|41972.7|41952.7|41972.7|41952.7|41965.6|41945.6|0
1732088050000|2024-11-20 07:34:10|42015.8|41995.8|42023.5|42003.5|42023.6|42003.6|42015.8|41995.8|2
1732082990000|2024-11-20 06:09:50|41975|41955|41972.7|41952.7|41975|41955|41972.3|41952.3|6
1732088060000|2024-11-20 07:34:20|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|2
1732083000000|2024-11-20 06:10:00|41972.5|41952.5|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|1
1732088070000|2024-11-20 07:34:30|42023.5|42003.5|42019|41999|42023.5|42003.5|42016.5|41996.5|6
1732083010000|2024-11-20 06:10:10|41970|41950|41970.2|41950.2|41970.4|41950.4|41970|41950|0
1732088080000|2024-11-20 07:34:40|42021.3|42001.3|42016.3|41996.3|42021.3|42001.3|42016.1|41996.1|1
1732083020000|2024-11-20 06:10:20|41967.9|41947.9|41987.7|41967.7|41987.7|41967.7|41967.7|41947.7|13
1732088090000|2024-11-20 07:34:50|42013.8|41993.8|42011.5|41991.5|42013.8|41993.8|42011.3|41991.3|4
1732083030000|2024-11-20 06:10:30|41992.4|41972.4|42004.9|41984.9|42007.2|41987.2|41992.4|41972.4|8
1732088100000|2024-11-20 07:35:00|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.5|41991.5|0
1732083040000|2024-11-20 06:10:40|42002.4|41982.4|42012.4|41992.4|42012.4|41992.4|42002.4|41982.4|2
1732088110000|2024-11-20 07:35:10|42011.5|41991.5|42021.1|42001.1|42021.1|42001.1|42011.3|41991.3|2
1732083050000|2024-11-20 06:10:50|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|4
1732088120000|2024-11-20 07:35:20|42026.1|42006.1|42041.1|42021.1|42041.1|42021.1|42026.1|42006.1|5
1732083060000|2024-11-20 06:11:00|42019.9|41999.9|42017.5|41997.5|42022.4|42002.4|42017.5|41997.5|1
1732088130000|2024-11-20 07:35:30|42048.5|42028.5|42041.5|42021.5|42048.5|42028.5|42041.3|42021.3|1
1732083070000|2024-11-20 06:11:10|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|8
1732088140000|2024-11-20 07:35:40|42041.3|42021.3|42036.3|42016.3|42041.5|42021.5|42036.3|42016.3|1
1732083080000|2024-11-20 06:11:20|42005.2|41985.2|42000|41980|42007.7|41987.7|42000|41980|4
1732088150000|2024-11-20 07:35:50|42036.5|42016.5|42043.8|42023.8|42043.8|42023.8|42036.5|42016.5|0
1732083090000|2024-11-20 06:11:30|41997.7|41977.7|41997.4|41977.4|42002.5|41982.5|41997.4|41977.4|1
1732088160000|2024-11-20 07:36:00|42046.5|42026.5|42046.3|42026.3|42046.5|42026.5|42046.3|42026.3|1
1732083100000|2024-11-20 06:11:40|41997.5|41977.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|1
1732088180000|2024-11-20 07:36:20|42046.1|42026.1|42043.5|42023.5|42046.1|42026.1|42038.8|42018.8|2
1732083110000|2024-11-20 06:11:50|41995|41975|41990.2|41970.2|41995|41975|41990.2|41970.2|0
1732088190000|2024-11-20 07:36:30|42048.6|42028.6|42051.1|42031.1|42051.1|42031.1|42048.6|42028.6|1
1732083120000|2024-11-20 06:12:00|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41985.4|41965.4|3
1732088200000|2024-11-20 07:36:40|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.1|42031.1|2
1732083130000|2024-11-20 06:12:10|41992.5|41972.5|41980.6|41960.6|41992.5|41972.5|41980.6|41960.6|1
1732088210000|2024-11-20 07:36:50|42054|42034|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|1
1732083140000|2024-11-20 06:12:20|41980.4|41960.4|41980.4|41960.4|41982.5|41962.5|41975.4|41955.4|2
1732088220000|2024-11-20 07:37:00|42051.3|42031.3|42048.8|42028.8|42051.3|42031.3|42048.6|42028.6|0
1732083150000|2024-11-20 06:12:30|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41980.4|41960.4|0
1732088230000|2024-11-20 07:37:10|42048.6|42028.6|42048.6|42028.6|42048.8|42028.8|42048.6|42028.6|3
1732083160000|2024-11-20 06:12:40|41990|41970|42000.2|41980.2|42000.4|41980.4|41987.7|41967.7|0
1732088240000|2024-11-20 07:37:20|42051|42031|42051|42031|42051|42031|42051|42031|1
1732083170000|2024-11-20 06:12:50|41997.9|41977.9|42000.4|41980.4|42000.6|41980.6|41997.9|41977.9|2
1732088250000|2024-11-20 07:37:30|42048.6|42028.6|42051|42031|42051.1|42031.1|42048.6|42028.6|2
1732083180000|2024-11-20 06:13:00|42000.6|41980.6|41997.9|41977.9|42002.9|41982.9|41995.4|41975.4|1
1732088260000|2024-11-20 07:37:40|42051.1|42031.1|42051|42031|42053.6|42033.6|42051|42031|0
1732083190000|2024-11-20 06:13:10|41995.6|41975.6|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|2
1732088270000|2024-11-20 07:37:50|42053.6|42033.6|42048.5|42028.5|42053.6|42033.6|42048.5|42028.5|0
1732083200000|2024-11-20 06:13:20|41993.1|41973.1|41992.9|41972.9|41997.7|41977.7|41992.7|41972.7|4
1732088280000|2024-11-20 07:38:00|42048.6|42028.6|42046|42026|42048.6|42028.6|42046|42026|1
1732083210000|2024-11-20 06:13:30|41995.2|41975.2|41997.9|41977.9|41997.9|41977.9|41995.2|41975.2|1
1732088290000|2024-11-20 07:38:10|42043.5|42023.5|42046|42026|42048.5|42028.5|42043.5|42023.5|1
1732083220000|2024-11-20 06:13:40|42000.4|41980.4|41995.2|41975.2|42000.4|41980.4|41992.7|41972.7|5
1732088300000|2024-11-20 07:38:20|42043.6|42023.6|42046|42026|42046.1|42026.1|42043.5|42023.5|0
1732083230000|2024-11-20 06:13:50|41995.4|41975.4|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|1
1732088310000|2024-11-20 07:38:30|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732083240000|2024-11-20 06:14:00|41987.9|41967.9|41995.4|41975.4|41995.4|41975.4|41987.9|41967.9|0
1732088320000|2024-11-20 07:38:40|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732083250000|2024-11-20 06:14:10|41992.9|41972.9|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|0
1732088330000|2024-11-20 07:38:50|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|0
1732083260000|2024-11-20 06:14:20|41990.2|41970.2|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1732088340000|2024-11-20 07:39:00|42045.8|42025.8|42041|42021|42045.8|42025.8|42041|42021|3
1732083270000|2024-11-20 06:14:30|41987.7|41967.7|41987.9|41967.9|41990.4|41970.4|41985.4|41965.4|0
1732088350000|2024-11-20 07:39:10|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732083280000|2024-11-20 06:14:40|41990.2|41970.2|41987.9|41967.9|41992.9|41972.9|41987.9|41967.9|0
1732088360000|2024-11-20 07:39:20|42046.2|42026.2|42046|42026|42051|42031|42046|42026|0
1732083290000|2024-11-20 06:14:50|41990.4|41970.4|41987.7|41967.7|41992.9|41972.9|41985.4|41965.4|1
1732088370000|2024-11-20 07:39:30|42043.7|42023.7|42038.7|42018.7|42043.7|42023.7|42038.7|42018.7|1
1732083300000|2024-11-20 06:15:00|41987.9|41967.9|41987.9|41967.9|41992.7|41972.7|41987.9|41967.9|2
1732088380000|2024-11-20 07:39:40|42041|42021|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732083310000|2024-11-20 06:15:10|41987.7|41967.7|41987.9|41967.9|41987.9|41967.9|41985.2|41965.2|1
1732088390000|2024-11-20 07:39:50|42043.5|42023.5|42046|42026|42046|42026|42043.5|42023.5|3
1732083320000|2024-11-20 06:15:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|2
1732088400000|2024-11-20 07:40:00|42051|42031|42046.2|42026.2|42051|42031|42046.2|42026.2|1
1732083330000|2024-11-20 06:15:30|41992.5|41972.5|41997.9|41977.9|41997.9|41977.9|41992.5|41972.5|1
1732088410000|2024-11-20 07:40:10|42046|42026|42041|42021|42046|42026|42041|42021|0
1732083340000|2024-11-20 06:15:40|41998.1|41978.1|41995.2|41975.2|42000.2|41980.2|41995.2|41975.2|0
1732088420000|2024-11-20 07:40:20|42038.7|42018.7|42041.3|42021.3|42041.3|42021.3|42038.7|42018.7|0
1732083350000|2024-11-20 06:15:50|41992.9|41972.9|42000.4|41980.4|42002.7|41982.7|41992.9|41972.9|0
1732088430000|2024-11-20 07:40:30|42041|42021|42041.2|42021.2|42041.3|42021.3|42036.3|42016.3|0
1732083360000|2024-11-20 06:16:00|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|1
1732088440000|2024-11-20 07:40:40|42041.3|42021.3|42046|42026|42046|42026|42041.3|42021.3|0
1732083370000|2024-11-20 06:16:10|41995.4|41975.4|41990.2|41970.2|41995.4|41975.4|41990.2|41970.2|4
1732088450000|2024-11-20 07:40:50|42046.2|42026.2|42046.2|42026.2|42046.3|42026.3|42046.2|42026.2|1
1732083380000|2024-11-20 06:16:20|41987.9|41967.9|41987.9|41967.9|41992.6|41972.6|41987.7|41967.7|1
1732088460000|2024-11-20 07:41:00|42048.5|42028.5|42048.7|42028.7|42051.2|42031.2|42046.2|42026.2|1
1732083390000|2024-11-20 06:16:30|41990.2|41970.2|41990.4|41970.4|41995.1|41975.1|41987.7|41967.7|6
1732088470000|2024-11-20 07:41:10|42046.3|42026.3|42051.2|42031.2|42051.2|42031.2|42046.2|42026.2|0
1732083400000|2024-11-20 06:16:40|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732088480000|2024-11-20 07:41:20|42051.3|42031.3|42058.5|42038.5|42058.5|42038.5|42051|42031|1
1732083410000|2024-11-20 06:16:50|41987.9|41967.9|41990.1|41970.1|41992.7|41972.7|41987.7|41967.7|0
1732088490000|2024-11-20 07:41:30|||||||||2
1732083420000|2024-11-20 06:17:00|41987.7|41967.7|41990.2|41970.2|41992.7|41972.7|41987.7|41967.7|2
1732088500000|2024-11-20 07:41:40|42058.7|42038.7|42053.7|42033.7|42058.7|42038.7|42053.7|42033.7|0
1732083430000|2024-11-20 06:17:10|41987.7|41967.7|41987.9|41967.9|41992.7|41972.7|41985.6|41965.6|3
1732088510000|2024-11-20 07:41:50|42058.5|42038.5|42058.5|42038.5|42058.7|42038.7|42056|42036|0
1732083440000|2024-11-20 06:17:20|41990.2|41970.2|41987.9|41967.9|41990.2|41970.2|41985.6|41965.6|0
1732088520000|2024-11-20 07:42:00|42056|42036|42056|42036|42056.2|42036.2|42051.3|42031.3|1
1732083450000|2024-11-20 06:17:30|41985.6|41965.6|41982.9|41962.9|41987.9|41967.9|41982.9|41962.9|4
1732088530000|2024-11-20 07:42:10|42056.2|42036.2|42056|42036|42058.7|42038.7|42053.7|42033.7|1
1732083460000|2024-11-20 06:17:40|41982.7|41962.7|41977.9|41957.9|41982.7|41962.7|41975.2|41955.2|4
1732088540000|2024-11-20 07:42:20|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42051.3|42031.3|1
1732083470000|2024-11-20 06:17:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41977.9|41957.9|0
1732088550000|2024-11-20 07:42:30|42053.8|42033.8|42051.2|42031.2|42053.8|42033.8|42051.2|42031.2|0
1732083480000|2024-11-20 06:18:00|41977.9|41957.9|41990.2|41970.2|41990.4|41970.4|41977.7|41957.7|2
1732088560000|2024-11-20 07:42:40|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1732083490000|2024-11-20 06:18:10|41987.9|41967.9|41992.7|41972.7|41992.7|41972.7|41985.6|41965.6|0
1732088570000|2024-11-20 07:42:50|42048.7|42028.7|42038.8|42018.8|42048.7|42028.7|42038.8|42018.8|3
1732083500000|2024-11-20 06:18:20|41995.1|41975.1|41992.7|41972.7|41997.6|41977.6|41992.7|41972.7|1
1732088590000|2024-11-20 07:43:10|42039|42019|42041.2|42021.2|42041.2|42021.2|42038.8|42018.8|2
1732083510000|2024-11-20 06:18:30|41997.6|41977.6|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|2
1732088600000|2024-11-20 07:43:20|42041.5|42021.5|42051|42031|42051|42031|42041.5|42021.5|2
1732083520000|2024-11-20 06:18:40|42004.9|41984.9|42000.1|41980.1|42005.1|41985.1|42000.1|41980.1|3
1732088610000|2024-11-20 07:43:30|42050.8|42030.8|42048.5|42028.5|42051|42031|42048.5|42028.5|0
1732083530000|2024-11-20 06:18:50|41999.9|41979.9|41992.7|41972.7|42000.1|41980.1|41992.7|41972.7|1
1732083540000|2024-11-20 06:19:00|41992.6|41972.6|41987.6|41967.6|41992.6|41972.6|41987.6|41967.6|0
1732088620000|2024-11-20 07:43:40|42046.2|42026.2|42046|42026|42046.3|42026.3|42046|42026|0
1732083550000|2024-11-20 06:19:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41980.4|41960.4|1
1732088630000|2024-11-20 07:43:50|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.5|42023.5|0
1732083560000|2024-11-20 06:19:20|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1732088640000|2024-11-20 07:44:00|42046|42026|42041.2|42021.2|42046|42026|42041|42021|0
1732083570000|2024-11-20 06:19:30|41985.4|41965.4|41987.7|41967.7|41987.9|41967.9|41985.4|41965.4|0
1732088650000|2024-11-20 07:44:10|42041.3|42021.3|42043.7|42023.7|42046|42026|42041.3|42021.3|0
1732083580000|2024-11-20 06:19:40|41987.9|41967.9|41997.7|41977.7|41997.7|41977.7|41987.7|41967.7|0
1732088660000|2024-11-20 07:44:20|42043.5|42023.5|42041.3|42021.3|42043.5|42023.5|42041.2|42021.2|0
1732083590000|2024-11-20 06:19:50|41997.6|41977.6|41997.6|41977.6|41997.7|41977.7|41995.2|41975.2|3
1732088670000|2024-11-20 07:44:30|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732083600000|2024-11-20 06:20:00|41995.2|41975.2|41990.2|41970.2|41995.2|41975.2|41990.1|41970.1|0
1732088680000|2024-11-20 07:44:40|42041.3|42021.3|42046|42026|42046|42026|42041|42021|0
1732083610000|2024-11-20 06:20:10|41992.6|41972.6|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732088690000|2024-11-20 07:44:50|42048.3|42028.3|42053.7|42033.7|42053.7|42033.7|42046|42026|4
1732083620000|2024-11-20 06:20:20|41987.6|41967.6|41982.7|41962.7|41987.6|41967.6|41982.7|41962.7|0
1732088700000|2024-11-20 07:45:00|42054|42034|42061|42041|42061|42041|42053.9|42033.9|1
1732083630000|2024-11-20 06:20:30|41985.1|41965.1|41985.1|41965.1|41987.6|41967.6|41982.7|41962.7|0
1732088710000|2024-11-20 07:45:10|42061.2|42041.2|42061.2|42041.2|42063.5|42043.5|42061.2|42041.2|0
1732083640000|2024-11-20 06:20:40|41985.2|41965.2|41989.9|41969.9|41990.2|41970.2|41985.1|41965.1|0
1732088720000|2024-11-20 07:45:20|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1732083650000|2024-11-20 06:20:50|41985.2|41965.2|41985.2|41965.2|41990.1|41970.1|41985.2|41965.2|1
1732088730000|2024-11-20 07:45:30|42058.7|42038.7|42061|42041|42061|42041|42058.7|42038.7|2
1732083660000|2024-11-20 06:21:00|41985.1|41965.1|41985.1|41965.1|41990.1|41970.1|41985.1|41965.1|3
1732088740000|2024-11-20 07:45:40|42058.7|42038.7|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|1
1732083670000|2024-11-20 06:21:10|41984.9|41964.9|41982.7|41962.7|41985.1|41965.1|41982.6|41962.6|0
1732088750000|2024-11-20 07:45:50|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|1
1732083680000|2024-11-20 06:21:20|41985.1|41965.1|41985.2|41965.2|41985.2|41965.2|41982.6|41962.6|0
1732088760000|2024-11-20 07:46:00|42061.2|42041.2|42063.5|42043.5|42063.5|42043.5|42061.2|42041.2|0
1732083690000|2024-11-20 06:21:30|41987.6|41967.6|41985.2|41965.2|41987.6|41967.6|41985.2|41965.2|1
1732088770000|2024-11-20 07:46:10|42063.7|42043.7|42058.9|42038.9|42066|42046|42058.9|42038.9|3
1732083700000|2024-11-20 06:21:40|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41982.6|41962.6|0
1732088780000|2024-11-20 07:46:20|42056.5|42036.5|42058.7|42038.7|42058.9|42038.9|42054|42034|3
1732083710000|2024-11-20 06:21:50|41982.7|41962.7|41982.6|41962.6|41985.1|41965.1|41980.1|41960.1|1
1732088790000|2024-11-20 07:46:30|||||||||1
1732083720000|2024-11-20 06:22:00|41982.7|41962.7|41985.1|41965.1|41987.4|41967.4|41982.6|41962.6|2
1732088800000|2024-11-20 07:46:40|42056.4|42036.4|42058.5|42038.5|42058.7|42038.7|42056.2|42036.2|0
1732083730000|2024-11-20 06:22:10|41987.4|41967.4|42005.2|41985.2|42005.2|41985.2|41987.4|41967.4|4
1732088810000|2024-11-20 07:46:50|42056.2|42036.2|42056|42036|42056.2|42036.2|42056|42036|0
1732083740000|2024-11-20 06:22:20|42005.1|41985.1|42002.6|41982.6|42007.6|41987.6|42002.6|41982.6|0
1732088820000|2024-11-20 07:47:00|42058.5|42038.5|42056|42036|42058.5|42038.5|42056|42036|0
1732083750000|2024-11-20 06:22:30|42000.3|41980.3|41997.6|41977.6|42000.3|41980.3|41997.6|41977.6|2
1732088830000|2024-11-20 07:47:10|42053.5|42033.5|42056.2|42036.2|42058.3|42038.3|42053.5|42033.5|0
1732083760000|2024-11-20 06:22:40|42000.1|41980.1|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|1
1732088840000|2024-11-20 07:47:20|42056|42036|42048.9|42028.9|42058.5|42038.5|42048.9|42028.9|2
1732083770000|2024-11-20 06:22:50|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42002.6|41982.6|0
1732088850000|2024-11-20 07:47:30|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42048.9|42028.9|0
1732083780000|2024-11-20 06:23:00|42007.4|41987.4|42004.9|41984.9|42009.9|41989.9|42004.9|41984.9|1
1732088860000|2024-11-20 07:47:40|42051.2|42031.2|42050.8|42030.8|42051.2|42031.2|42046.2|42026.2|5
1732083790000|2024-11-20 06:23:10|42007.4|41987.4|42004.9|41984.9|42009.7|41989.7|42004.9|41984.9|0
1732088870000|2024-11-20 07:47:50|42051|42031|42050.8|42030.8|42055.8|42035.8|42050.8|42030.8|3
1732083800000|2024-11-20 06:23:20|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42004.9|41984.9|2
1732088880000|2024-11-20 07:48:00|42053.1|42033.1|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|1
1732083810000|2024-11-20 06:23:30|42007.4|41987.4|42005.3|41985.3|42007.6|41987.6|42002.6|41982.6|0
1732088890000|2024-11-20 07:48:10|42050.8|42030.8|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|4
1732083820000|2024-11-20 06:23:40|42005.1|41985.1|42010.1|41990.1|42012.6|41992.6|42005.1|41985.1|0
1732088900000|2024-11-20 07:48:20|42048.3|42028.3|42048.1|42028.1|42048.3|42028.3|42048.1|42028.1|0
1732083830000|2024-11-20 06:23:50|42012.4|41992.4|42012.6|41992.6|42012.6|41992.6|42007.8|41987.8|0
1732088910000|2024-11-20 07:48:30|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|0
1732083840000|2024-11-20 06:24:00|42014.9|41994.9|42022.6|42002.6|42022.8|42002.8|42014.9|41994.9|6
1732088930000|2024-11-20 07:48:50|42040.8|42020.8|42038.5|42018.5|42040.8|42020.8|42038.5|42018.5|3
1732083850000|2024-11-20 06:24:10|42022.8|42002.8|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|1
1732088940000|2024-11-20 07:49:00|42036|42016|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|7
1732083860000|2024-11-20 06:24:20|42022.8|42002.8|42022.9|42002.9|42025.3|42005.3|42020.3|42000.3|0
1732088950000|2024-11-20 07:49:10|42030.8|42010.8|42028.3|42008.3|42031|42011|42028.3|42008.3|1
1732083870000|2024-11-20 06:24:30|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.8|42002.8|0
1732088960000|2024-11-20 07:49:20|42025.8|42005.8|42038|42018|42038|42018|42020.8|42000.8|8
1732083880000|2024-11-20 06:24:40|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.9|42002.9|1
1732088970000|2024-11-20 07:49:30|||||||||1
1732083890000|2024-11-20 06:24:50|42025.3|42005.3|42017.9|41997.9|42025.3|42005.3|42017.9|41997.9|1
1732088980000|2024-11-20 07:49:40|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|2
1732083900000|2024-11-20 06:25:00|42020.3|42000.3|42012.8|41992.8|42020.4|42000.4|42010.6|41990.6|7
1732088990000|2024-11-20 07:49:50|42043|42023|42045.5|42025.5|42045.5|42025.5|42040.6|42020.6|3
1732083910000|2024-11-20 06:25:10|42010.4|41990.4|42013.1|41993.1|42017.9|41997.9|42010.4|41990.4|0
1732089000000|2024-11-20 07:50:00|42045.3|42025.3|42043|42023|42045.3|42025.3|42043|42023|0
1732083920000|2024-11-20 06:25:20|42015.4|41995.4|42017.8|41997.8|42020.4|42000.4|42015.4|41995.4|1
1732089010000|2024-11-20 07:50:10|42040.6|42020.6|42040.6|42020.6|42045.6|42025.6|42040.6|42020.6|3
1732083930000|2024-11-20 06:25:30|42020.1|42000.1|42030.3|42010.3|42030.3|42010.3|42020.1|42000.1|5
1732089020000|2024-11-20 07:50:20|42043.1|42023.1|42040.6|42020.6|42043.1|42023.1|42038.1|42018.1|1
1732083940000|2024-11-20 06:25:40|42027.9|42007.9|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|0
1732089030000|2024-11-20 07:50:30|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1732083950000|2024-11-20 06:25:50|42027.9|42007.9|42037.8|42017.8|42037.8|42017.8|42027.8|42007.8|7
1732089040000|2024-11-20 07:50:40|42043|42023|42045.6|42025.6|42045.6|42025.6|42040.6|42020.6|0
1732083960000|2024-11-20 06:26:00|42040.1|42020.1|42042.8|42022.8|42042.8|42022.8|42037.8|42017.8|4
1732089050000|2024-11-20 07:50:50|42043.1|42023.1|42068|42048|42068|42048|42040.6|42020.6|3
1732083970000|2024-11-20 06:26:10|42042.9|42022.9|42042.9|42022.9|42045.3|42025.3|42040.6|42020.6|2
1732089060000|2024-11-20 07:51:00|42068.1|42048.1|42068.3|42048.3|42071|42051|42068.1|42048.1|6
1732083980000|2024-11-20 06:26:20|42045.3|42025.3|42045.4|42025.4|42045.4|42025.4|42042.8|42022.8|3
1732089070000|2024-11-20 07:51:10|42065.8|42045.8|42066|42046|42068.3|42048.3|42065.8|42045.8|1
1732083990000|2024-11-20 06:26:30|42047.8|42027.8|42045.1|42025.1|42047.8|42027.8|42045.1|42025.1|2
1732089080000|2024-11-20 07:51:20|42065.8|42045.8|42068.3|42048.3|42068.3|42048.3|42065.6|42045.6|4
1732084000000|2024-11-20 06:26:40|42047.4|42027.4|42042.8|42022.8|42047.6|42027.6|42042.8|42022.8|1
1732089090000|2024-11-20 07:51:30|42065.8|42045.8|42065.6|42045.6|42066|42046|42065.6|42045.6|3
1732084010000|2024-11-20 06:26:50|42045.1|42025.1|42042.8|42022.8|42045.1|42025.1|42042.6|42022.6|1
1732089100000|2024-11-20 07:51:40|42063.1|42043.1|42060.8|42040.8|42063.1|42043.1|42060.8|42040.8|2
1732084020000|2024-11-20 06:27:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|3
1732089110000|2024-11-20 07:51:50|42060.6|42040.6|42060.8|42040.8|42060.8|42040.8|42055.8|42035.8|4
1732084030000|2024-11-20 06:27:10|42047.8|42027.8|42057.8|42037.8|42057.8|42037.8|42047.8|42027.8|3
1732089120000|2024-11-20 07:52:00|42060.6|42040.6|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732084040000|2024-11-20 06:27:20|42057.9|42037.9|42067.8|42047.8|42067.8|42047.8|42057.9|42037.9|2
1732089130000|2024-11-20 07:52:10|||||||||1
1732084050000|2024-11-20 06:27:30|42070.1|42050.1|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|1
1732089140000|2024-11-20 07:52:20|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|2
1732084060000|2024-11-20 06:27:40|42067.6|42047.6|42060.3|42040.3|42067.6|42047.6|42060.1|42040.1|2
1732089150000|2024-11-20 07:52:30|42063|42043|42055.8|42035.8|42063.1|42043.1|42055.8|42035.8|0
1732084070000|2024-11-20 06:27:50|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42060.1|42040.1|2
1732089160000|2024-11-20 07:52:40|42058.1|42038.1|42060.5|42040.5|42060.6|42040.6|42058.1|42038.1|4
1732084080000|2024-11-20 06:28:00|42062.9|42042.9|42060.4|42040.4|42065.3|42045.3|42060.4|42040.4|0
1732089170000|2024-11-20 07:52:50|42062.8|42042.8|42063.1|42043.1|42065.6|42045.6|42062.8|42042.8|1
1732084090000|2024-11-20 06:28:10|42060.3|42040.3|42062.9|42042.9|42065.3|42045.3|42057.8|42037.8|7
1732089180000|2024-11-20 07:53:00|42063|42043|42063.1|42043.1|42063.1|42043.1|42060.6|42040.6|0
1732084100000|2024-11-20 06:28:20|42062.8|42042.8|42067.8|42047.8|42067.8|42047.8|42060.4|42040.4|3
1732089190000|2024-11-20 07:53:10|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732084110000|2024-11-20 06:28:30|42070.1|42050.1|42072.6|42052.6|42075.5|42055.5|42070.1|42050.1|12
1732089200000|2024-11-20 07:53:20|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42058.3|42038.3|0
1732084120000|2024-11-20 06:28:40|42072.8|42052.8|42068|42048|42072.8|42052.8|42068|42048|1
1732089210000|2024-11-20 07:53:30|42058.3|42038.3|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|2
1732084130000|2024-11-20 06:28:50|42065.5|42045.5|42060.5|42040.5|42068|42048|42060.5|42040.5|0
1732089220000|2024-11-20 07:53:40|42060.7|42040.7|42055.7|42035.7|42060.7|42040.7|42055.7|42035.7|3
1732084140000|2024-11-20 06:29:00|42063|42043|42058|42038|42063|42043|42057.8|42037.8|2
1732089230000|2024-11-20 07:53:50|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|1
1732084150000|2024-11-20 06:29:10|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|42058|42038|1
1732089240000|2024-11-20 07:54:00|42050.8|42030.8|42055.8|42035.8|42055.8|42035.8|42050.7|42030.7|1
1732084160000|2024-11-20 06:29:20|42060.3|42040.3|42058|42038|42060.5|42040.5|42057.8|42037.8|1
1732089250000|2024-11-20 07:54:10|42058.2|42038.2|42060.7|42040.7|42063.2|42043.2|42058.2|42038.2|0
1732084170000|2024-11-20 06:29:30|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42055.5|42035.5|2
1732089260000|2024-11-20 07:54:20|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|0
1732084180000|2024-11-20 06:29:40|42055.3|42035.3|42053|42033|42057.8|42037.8|42053|42033|0
1732089270000|2024-11-20 07:54:30|42060.7|42040.7|42063|42043|42063|42043|42060.7|42040.7|0
1732084190000|2024-11-20 06:29:50|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42053|42033|0
1732089280000|2024-11-20 07:54:40|42060.8|42040.8|42070.7|42050.7|42070.7|42050.7|42060.8|42040.8|6
1732084200000|2024-11-20 06:30:00|42053|42033|42063|42043|42065.5|42045.5|42053|42033|12
1732089290000|2024-11-20 07:54:50|42068.3|42048.3|42068.3|42048.3|42070.7|42050.7|42068.3|42048.3|2
1732084210000|2024-11-20 06:30:10|42065.3|42045.3|42073|42053|42075.5|42055.5|42063|42043|18
1732089300000|2024-11-20 07:55:00|42070.7|42050.7|42063.3|42043.3|42070.7|42050.7|42060.7|42040.7|7
1732084220000|2024-11-20 06:30:20|42075.5|42055.5|42070.5|42050.5|42075.6|42055.6|42070.5|42050.5|7
1732089310000|2024-11-20 07:55:10|42061|42041|42065.7|42045.7|42065.7|42045.7|42060.7|42040.7|1
1732084230000|2024-11-20 06:30:30|42070.3|42050.3|42067.8|42047.8|42070.3|42050.3|42067.8|42047.8|1
1732089320000|2024-11-20 07:55:20|42065.8|42045.8|42063.3|42043.3|42068.2|42048.2|42063.3|42043.3|1
1732084240000|2024-11-20 06:30:40|42065.3|42045.3|42067.8|42047.8|42070.1|42050.1|42065.3|42045.3|12
1732089330000|2024-11-20 07:55:30|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|0
1732084250000|2024-11-20 06:30:50|42065.3|42045.3|42067.8|42047.8|42068|42048|42065.3|42045.3|0
1732089340000|2024-11-20 07:55:40|42063.3|42043.3|42061|42041|42065.7|42045.7|42061|42041|1
1732084260000|2024-11-20 06:31:00|42068|42048|42065.5|42045.5|42070.5|42050.5|42065.3|42045.3|6
1732089350000|2024-11-20 07:55:50|42065.7|42045.7|42060.7|42040.7|42066|42046|42060.7|42040.7|1
1732084270000|2024-11-20 06:31:10|42067.8|42047.8|42068|42048|42070.3|42050.3|42065.3|42045.3|1
1732089360000|2024-11-20 07:56:00|42056|42036|42053.7|42033.7|42056|42036|42053.7|42033.7|0
1732084280000|2024-11-20 06:31:20|42067.8|42047.8|42070.3|42050.3|42070.3|42050.3|42067.8|42047.8|7
1732089370000|2024-11-20 07:56:10|42056|42036|42051|42031|42056|42036|42051|42031|2
1732084290000|2024-11-20 06:31:30|42068|42048|42067.8|42047.8|42072.8|42052.8|42067.8|42047.8|2
1732089380000|2024-11-20 07:56:20|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|2
1732084300000|2024-11-20 06:31:40|42068|42048|42073|42053|42073|42053|42065.5|42045.5|5
1732089390000|2024-11-20 07:56:30|42045.8|42025.8|42045.7|42025.7|42045.8|42025.8|42045.7|42025.7|0
1732084310000|2024-11-20 06:31:50|42075.3|42055.3|42080.3|42060.3|42080.3|42060.3|42075.3|42055.3|2
1732089400000|2024-11-20 07:56:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|0
1732084320000|2024-11-20 06:32:00|42080.5|42060.5|42090.5|42070.5|42095.5|42075.5|42080.5|42060.5|13
1732089410000|2024-11-20 07:56:50|42045.8|42025.8|42045.7|42025.7|42048.2|42028.2|42043.2|42023.2|1
1732084330000|2024-11-20 06:32:10|42092.8|42072.8|42085.5|42065.5|42093|42073|42085.5|42065.5|2
1732089420000|2024-11-20 07:57:00|42045.5|42025.5|42040.5|42020.5|42045.5|42025.5|42037.8|42017.8|8
1732084340000|2024-11-20 06:32:20|42087.8|42067.8|42080.6|42060.6|42087.8|42067.8|42078|42058|13
1732089430000|2024-11-20 07:57:10|42043|42023|42043.2|42023.2|42043.2|42023.2|42043|42023|1
1732084350000|2024-11-20 06:32:30|42083|42063|42085.5|42065.5|42085.5|42065.5|42080.5|42060.5|2
1732089440000|2024-11-20 07:57:20|42043.3|42023.3|42050.5|42030.5|42050.5|42030.5|42043.3|42023.3|4
1732084360000|2024-11-20 06:32:40|42087.8|42067.8|42092.6|42072.6|42093|42073|42087.8|42067.8|4
1732089450000|2024-11-20 07:57:30|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|0
1732084370000|2024-11-20 06:32:50|42092.4|42072.4|42097.4|42077.4|42097.4|42077.4|42092.4|42072.4|3
1732089460000|2024-11-20 07:57:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|4
1732084380000|2024-11-20 06:33:00|42099.7|42079.7|42094.9|42074.9|42100.1|42080.1|42094.9|42074.9|4
1732089470000|2024-11-20 07:57:50|42045.8|42025.8|42048.3|42028.3|42050.7|42030.7|42045.7|42025.7|0
1732084390000|2024-11-20 06:33:10|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732089480000|2024-11-20 07:58:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42048.3|42028.3|0
1732084400000|2024-11-20 06:33:20|42092.6|42072.6|42092.4|42072.4|42095.1|42075.1|42092.4|42072.4|3
1732089490000|2024-11-20 07:58:10|42048.2|42028.2|42047.8|42027.8|42048.2|42028.2|42045.5|42025.5|2
1732084410000|2024-11-20 06:33:30|42090.1|42070.1|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732089500000|2024-11-20 07:58:20|42045.5|42025.5|42033|42013|42045.5|42025.5|42033|42013|2
1732084420000|2024-11-20 06:33:40|42090.1|42070.1|42082.6|42062.6|42090.1|42070.1|42082.6|42062.6|3
1732089510000|2024-11-20 07:58:30|42035.3|42015.3|42030.7|42010.7|42035.3|42015.3|42030.5|42010.5|17
1732084430000|2024-11-20 06:33:50|42082.4|42062.4|42085.3|42065.3|42085.3|42065.3|42080.1|42060.1|1
1732089520000|2024-11-20 07:58:40|42030.5|42010.5|42025.7|42005.7|42030.5|42010.5|42025.7|42005.7|4
1732084440000|2024-11-20 06:34:00|42090.1|42070.1|42092.6|42072.6|42092.6|42072.6|42089.9|42069.9|3
1732089530000|2024-11-20 07:58:50|42028|42008|42035.3|42015.3|42035.5|42015.5|42028|42008|7
1732084450000|2024-11-20 06:34:10|42092.4|42072.4|42094.7|42074.7|42097.1|42077.1|42092.1|42072.1|1
1732089540000|2024-11-20 07:59:00|42035.7|42015.7|42025.5|42005.5|42040.7|42020.7|42025.5|42005.5|11
1732084460000|2024-11-20 06:34:20|42097.1|42077.1|42099.7|42079.7|42099.7|42079.7|42097.1|42077.1|1
1732089550000|2024-11-20 07:59:10|42023.2|42003.2|42020.8|42000.8|42023.2|42003.2|42020.8|42000.8|0
1732084470000|2024-11-20 06:34:30|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42097.4|42077.4|0
1732089560000|2024-11-20 07:59:20|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42020.8|42000.8|0
1732084480000|2024-11-20 06:34:40|42097.4|42077.4|42094.9|42074.9|42099.9|42079.9|42094.9|42074.9|2
1732089570000|2024-11-20 07:59:30|42023|42003|42023|42003|42023.2|42003.2|42023|42003|0
1732084490000|2024-11-20 06:34:50|42097.2|42077.2|42089.9|42069.9|42097.2|42077.2|42089.9|42069.9|2
1732089580000|2024-11-20 07:59:40|42025.5|42005.5|42023|42003|42025.5|42005.5|42023|42003|0
1732084500000|2024-11-20 06:35:00|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|2
1732089590000|2024-11-20 07:59:50|42020.5|42000.5|42015.9|41995.9|42020.7|42000.7|42015.9|41995.9|4
1732084510000|2024-11-20 06:35:10|42096.9|42076.9|42094.9|42074.9|42096.9|42076.9|42092.2|42072.2|0
1732089600000|2024-11-20 08:00:00|42015.5|41995.5|42013.4|41993.4|42018.2|41998.2|41993.5|41973.5|19
1732084520000|2024-11-20 06:35:20|42094.7|42074.7|42102.1|42082.1|42102.2|42082.2|42092.4|42072.4|0
1732089610000|2024-11-20 08:00:10|42013.5|41993.5|41998.4|41978.4|42013.5|41993.5|41988.5|41968.5|293
1732084530000|2024-11-20 06:35:30|42102.2|42082.2|42099.7|42079.7|42104.6|42084.6|42099.7|42079.7|0
1732089620000|2024-11-20 08:00:20|42000.7|41980.7|42003.5|41983.5|42006|41986|42000.7|41980.7|2
1732084540000|2024-11-20 06:35:40|42097.4|42077.4|42094.7|42074.7|42099.7|42079.7|42094.7|42074.7|3
1732089630000|2024-11-20 08:00:30|42005.9|41985.9|42003|41983|42005.9|41985.9|42003|41983|2
1732084550000|2024-11-20 06:35:50|42092.4|42072.4|42087.4|42067.4|42092.4|42072.4|42087.2|42067.2|0
1732089640000|2024-11-20 08:00:40|41998.2|41978.2|42000.7|41980.7|42003.2|41983.2|41995.7|41975.7|8
1732084560000|2024-11-20 06:36:00|42084.9|42064.9|42084.9|42064.9|42089.9|42069.9|42084.9|42064.9|0
1732089650000|2024-11-20 08:00:50|41998.4|41978.4|42001.2|41981.2|42001.2|41981.2|41998.4|41978.4|2
1732084570000|2024-11-20 06:36:10|42082.6|42062.6|42084.9|42064.9|42084.9|42064.9|42082.6|42062.6|2
1732089660000|2024-11-20 08:01:00|42003.4|41983.4|42018.2|41998.2|42023|42003|42003.4|41983.4|17
1732084580000|2024-11-20 06:36:20|42082.6|42062.6|42082.4|42062.4|42082.6|42062.6|42082.4|42062.4|0
1732089670000|2024-11-20 08:01:10|42015.7|41995.7|41998.4|41978.4|42015.7|41995.7|41998.4|41978.4|5
1732084590000|2024-11-20 06:36:30|42080.1|42060.1|42087.2|42067.2|42092.2|42072.2|42080.1|42060.1|0
1732089680000|2024-11-20 08:01:20|41998.2|41978.2|41990.9|41970.9|41998.4|41978.4|41990.9|41970.9|4
1732084600000|2024-11-20 06:36:40|42087.4|42067.4|42092.2|42072.2|42092.2|42072.2|42087.4|42067.4|0
1732089690000|2024-11-20 08:01:30|41991|41971|41996|41976|41998.4|41978.4|41991|41971|1
1732084610000|2024-11-20 06:36:50|42089.9|42069.9|42092.2|42072.2|42092.2|42072.2|42089.9|42069.9|0
1732089700000|2024-11-20 08:01:40|41998.4|41978.4|42001|41981|42001|41981|41996|41976|1
1732084620000|2024-11-20 06:37:00|42089.7|42069.7|42092.2|42072.2|42092.4|42072.4|42089.7|42069.7|3
1732089710000|2024-11-20 08:01:50|42000.7|41980.7|42005.9|41985.9|42008.4|41988.4|42000.7|41980.7|2
1732084630000|2024-11-20 06:37:10|42092.1|42072.1|42094.7|42074.7|42097.2|42077.2|42087.4|42067.4|3
1732089720000|2024-11-20 08:02:00|42003.2|41983.2|42000.9|41980.9|42003.4|41983.4|41998.5|41978.5|4
1732084640000|2024-11-20 06:37:20|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732089730000|2024-11-20 08:02:10|42001|41981|41988.2|41968.2|42003.4|41983.4|41986|41966|4
1732084650000|2024-11-20 06:37:30|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732089740000|2024-11-20 08:02:20|41990.5|41970.5|41975.5|41955.5|41990.5|41970.5|41975.5|41955.5|9
1732084660000|2024-11-20 06:37:40|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42094.7|42074.7|0
1732089750000|2024-11-20 08:02:30|41973.2|41953.2|41970.7|41950.7|41975.5|41955.5|41970.7|41950.7|6
1732084670000|2024-11-20 06:37:50|42094.7|42074.7|42111.9|42091.9|42111.9|42091.9|42094.7|42074.7|11
1732089760000|2024-11-20 08:02:40|41973|41953|41978.2|41958.2|41978.2|41958.2|41973|41953|2
1732084680000|2024-11-20 06:38:00|42111.7|42091.7|42106.9|42086.9|42111.9|42091.9|42106.9|42086.9|4
1732089770000|2024-11-20 08:02:50|41975.7|41955.7|41973.2|41953.2|41975.7|41955.7|41973.2|41953.2|2
1732084690000|2024-11-20 06:38:10|42107.1|42087.1|42101.9|42081.9|42107.1|42087.1|42101.9|42081.9|1
1732089780000|2024-11-20 08:03:00|41975.5|41955.5|41978|41958|41978.2|41958.2|41973.2|41953.2|11
1732084700000|2024-11-20 06:38:20|42099.6|42079.6|42099.2|42079.2|42101.9|42081.9|42099.2|42079.2|2
1732089790000|2024-11-20 08:03:10|41975.7|41955.7|41978|41958|41978|41958|41973.2|41953.2|3
1732084710000|2024-11-20 06:38:30|42099.4|42079.4|42099.2|42079.2|42101.7|42081.7|42096.9|42076.9|0
1732089800000|2024-11-20 08:03:20|41980.3|41960.3|41982.8|41962.8|41990.7|41970.7|41978|41958|7
1732084720000|2024-11-20 06:38:40|42099.4|42079.4|42109.4|42089.4|42109.4|42089.4|42099.4|42079.4|3
1732089810000|2024-11-20 08:03:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|2
1732084730000|2024-11-20 06:38:50|42109.2|42089.2|42106.7|42086.7|42109.2|42089.2|42106.7|42086.7|0
1732089820000|2024-11-20 08:03:40|41978.2|41958.2|41968|41948|41978.2|41958.2|41965.7|41945.7|10
1732084740000|2024-11-20 06:39:00|42114|42094|42116.5|42096.5|42116.7|42096.7|42114|42094|7
1732089830000|2024-11-20 08:03:50|41963.2|41943.2|41963.4|41943.4|41965.5|41945.5|41960.9|41940.9|7
1732084750000|2024-11-20 06:39:10|42119|42099|42116.3|42096.3|42119|42099|42116.3|42096.3|1
1732089840000|2024-11-20 08:04:00|41963.2|41943.2|41963|41943|41965.7|41945.7|41963|41943|1
1732084760000|2024-11-20 06:39:20|42114|42094|42116.5|42096.5|42116.5|42096.5|42113.8|42093.8|2
1732089860000|2024-11-20 08:04:20|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|3
1732084770000|2024-11-20 06:39:30|42114.2|42094.2|42114|42094|42116.3|42096.3|42111.3|42091.3|3
1732089870000|2024-11-20 08:04:30|41958|41938|41965.7|41945.7|41968|41948|41958|41938|18
1732084780000|2024-11-20 06:39:40|42111.7|42091.7|42121.5|42101.5|42121.5|42101.5|42111.7|42091.7|2
1732089880000|2024-11-20 08:04:40|41965.5|41945.5|41965.7|41945.7|41970.5|41950.5|41965.5|41945.5|7
1732084790000|2024-11-20 06:39:50|42124|42104|42136.3|42116.3|42138.8|42118.8|42124|42104|23
1732089890000|2024-11-20 08:04:50|41965.5|41945.5|41972.8|41952.8|41972.8|41952.8|41965.5|41945.5|7
1732084800000|2024-11-20 06:40:00|42134|42114|42126.5|42106.5|42136.3|42116.3|42126.5|42106.5|6
1732089900000|2024-11-20 08:05:00|41970.5|41950.5|41973|41953|41973.4|41953.4|41970.5|41950.5|1
1732084810000|2024-11-20 06:40:10|42126.7|42106.7|42121.9|42101.9|42126.7|42106.7|42121.7|42101.7|0
1732089910000|2024-11-20 08:05:10|41973.2|41953.2|41983|41963|41983|41963|41973.2|41953.2|2
1732084820000|2024-11-20 06:40:20|42121.7|42101.7|42121.7|42101.7|42124|42104|42121.7|42101.7|0
1732089920000|2024-11-20 08:05:20|41983.2|41963.2|41988.5|41968.5|41990.7|41970.7|41983.2|41963.2|18
1732084830000|2024-11-20 06:40:30|42124|42104|42126.5|42106.5|42126.5|42106.5|42121.7|42101.7|2
1732089930000|2024-11-20 08:05:30|41988.9|41968.9|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|1
1732084840000|2024-11-20 06:40:40|42124.2|42104.2|42121.7|42101.7|42126.7|42106.7|42121.7|42101.7|3
1732089940000|2024-11-20 08:05:40|41991.4|41971.4|41991.4|41971.4|41993.7|41973.7|41991.2|41971.2|3
1732084850000|2024-11-20 06:40:50|42124|42104|42124|42104|42124|42104|42121.7|42101.7|3
1732089950000|2024-11-20 08:05:50|41993.9|41973.9|41998.6|41978.6|41998.6|41978.6|41993.7|41973.7|2
1732084860000|2024-11-20 06:41:00|42129|42109|42129|42109|42129|42109|42129|42109|2
1732089960000|2024-11-20 08:06:00|41998.7|41978.7|42008.7|41988.7|42008.9|41988.9|41996.2|41976.2|6
1732084870000|2024-11-20 06:41:10|42131.3|42111.3|42134|42114|42134|42114|42129|42109|3
1732089970000|2024-11-20 08:06:10|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|4
1732084880000|2024-11-20 06:41:20|42131.7|42111.7|42131.5|42111.5|42131.7|42111.7|42129|42109|1
1732089980000|2024-11-20 08:06:20|42008.9|41988.9|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|2
1732084890000|2024-11-20 06:41:30|42131.7|42111.7|42134.4|42114.4|42134.4|42114.4|42131.7|42111.7|0
1732089990000|2024-11-20 08:06:30|42011.2|41991.2|41996.4|41976.4|42013.7|41993.7|41996.4|41976.4|3
1732084900000|2024-11-20 06:41:40|42134.2|42114.2|42141.5|42121.5|42143.8|42123.8|42134|42114|5
1732090000000|2024-11-20 08:06:40|41994.1|41974.1|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|7
1732084910000|2024-11-20 06:41:50|42141.7|42121.7|42144.2|42124.2|42144.2|42124.2|42141.5|42121.5|3
1732090010000|2024-11-20 08:06:50|41996.1|41976.1|41988.7|41968.7|41996.2|41976.2|41988.7|41968.7|5
1732084920000|2024-11-20 06:42:00|42144.4|42124.4|42146.5|42126.5|42146.7|42126.7|42141.7|42121.7|2
1732090020000|2024-11-20 08:07:00|41988.6|41968.6|41976.2|41956.2|41988.6|41968.6|41976.2|41956.2|6
1732084930000|2024-11-20 06:42:10|42146.7|42126.7|42146.7|42126.7|42149|42129|42146.7|42126.7|2
1732090030000|2024-11-20 08:07:10|41978.6|41958.6|41978.7|41958.7|41983.6|41963.6|41978.6|41958.6|11
1732084940000|2024-11-20 06:42:20|42149|42129|42146.5|42126.5|42149.2|42129.2|42146.5|42126.5|6
1732090040000|2024-11-20 08:07:20|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|2
1732084950000|2024-11-20 06:42:30|42146.7|42126.7|42139.6|42119.6|42146.7|42126.7|42139|42119|8
1732090050000|2024-11-20 08:07:30|41971.1|41951.1|41966.2|41946.2|41971.1|41951.1|41966.1|41946.1|12
1732084960000|2024-11-20 06:42:40|42139.4|42119.4|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|0
1732090060000|2024-11-20 08:07:40|41966.1|41946.1|41968.4|41948.4|41968.6|41948.6|41966.1|41946.1|7
1732084970000|2024-11-20 06:42:50|42139.4|42119.4|42136.9|42116.9|42141.7|42121.7|42136.9|42116.9|2
1732090070000|2024-11-20 08:07:50|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|6
1732084980000|2024-11-20 06:43:00|42136.7|42116.7|42134.4|42114.4|42139.4|42119.4|42134.4|42114.4|1
1732090080000|2024-11-20 08:08:00|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|1
1732084990000|2024-11-20 06:43:10|42136.7|42116.7|42134|42114|42136.7|42116.7|42134|42114|4
1732090090000|2024-11-20 08:08:10|41953.7|41933.7|41951.1|41931.1|41953.7|41933.7|41948.7|41928.7|3
1732085000000|2024-11-20 06:43:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732090100000|2024-11-20 08:08:20|41951.2|41931.2|41943.6|41923.6|41951.2|41931.2|41941.2|41921.2|20
1732085010000|2024-11-20 06:43:30|42129.4|42109.4|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732090110000|2024-11-20 08:08:30|41941.2|41921.2|41931.1|41911.1|41941.2|41921.2|41931.1|41911.1|13
1732085020000|2024-11-20 06:43:40|42129.4|42109.4|42129.4|42109.4|42131.7|42111.7|42126.7|42106.7|3
1732090120000|2024-11-20 08:08:40|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|3
1732085030000|2024-11-20 06:43:50|42131.7|42111.7|42134|42114|42134|42114|42131.7|42111.7|3
1732090130000|2024-11-20 08:08:50|41931.2|41911.2|41938.6|41918.6|41938.6|41918.6|41931.2|41911.2|7
1732085040000|2024-11-20 06:44:00|42136.5|42116.5|42136.5|42116.5|42136.9|42116.9|42134.2|42114.2|6
1732090140000|2024-11-20 08:09:00|41931.4|41911.4|41943.7|41923.7|41943.7|41923.7|41931.4|41911.4|11
1732085050000|2024-11-20 06:44:10|42136.7|42116.7|42131.7|42111.7|42139|42119|42131.7|42111.7|0
1732090150000|2024-11-20 08:09:10|41941.2|41921.2|41936.4|41916.4|41941.2|41921.2|41936.4|41916.4|5
1732085060000|2024-11-20 06:44:20|42131.5|42111.5|42126.5|42106.5|42131.5|42111.5|42126.5|42106.5|3
1732090160000|2024-11-20 08:09:20|41936.2|41916.2|41928.7|41908.7|41936.2|41916.2|41928.7|41908.7|13
1732085070000|2024-11-20 06:44:30|42129|42109|42129.2|42109.2|42129.2|42109.2|42124.2|42104.2|5
1732090170000|2024-11-20 08:09:30|41931.2|41911.2|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|17
1732085080000|2024-11-20 06:44:40|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|0
1732090180000|2024-11-20 08:09:40|41928.7|41908.7|41936.1|41916.1|41936.1|41916.1|41928.6|41908.6|10
1732085090000|2024-11-20 06:44:50|42131.7|42111.7|42129.2|42109.2|42131.9|42111.9|42129.2|42109.2|2
1732090190000|2024-11-20 08:09:50|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|9
1732085100000|2024-11-20 06:45:00|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|3
1732090200000|2024-11-20 08:10:00|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41931.2|41911.2|15
1732085110000|2024-11-20 06:45:10|42134.2|42114.2|42131.9|42111.9|42137.1|42117.1|42131.9|42111.9|4
1732090210000|2024-11-20 08:10:10|41931.2|41911.2|41931.2|41911.2|41933.6|41913.6|41931.1|41911.1|8
1732085120000|2024-11-20 06:45:20|42132.1|42112.1|42127.1|42107.1|42132.1|42112.1|42127.1|42107.1|0
1732090220000|2024-11-20 08:10:20|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|6
1732085130000|2024-11-20 06:45:30|42126.9|42106.9|42117.3|42097.3|42126.9|42106.9|42117.3|42097.3|4
1732090230000|2024-11-20 08:10:30|41933.4|41913.4|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|7
1732085140000|2024-11-20 06:45:40|42119.6|42099.6|42117.1|42097.1|42122.1|42102.1|42116.9|42096.9|1
1732090240000|2024-11-20 08:10:40|41935.9|41915.9|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|8
1732085150000|2024-11-20 06:45:50|42117.3|42097.3|42119.4|42099.4|42122.1|42102.1|42117.3|42097.3|1
1732090250000|2024-11-20 08:10:50|41936.2|41916.2|41933.6|41913.6|41938.6|41918.6|41933.6|41913.6|6
1732085160000|2024-11-20 06:46:00|42114.8|42094.8|42114.8|42094.8|42119.4|42099.4|42112.5|42092.5|8
1732090260000|2024-11-20 08:11:00|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|6
1732085170000|2024-11-20 06:46:10|42114.6|42094.6|42109.6|42089.6|42114.6|42094.6|42109.6|42089.6|9
1732090270000|2024-11-20 08:11:10|41938.4|41918.4|41916.2|41896.2|41938.4|41918.4|41911.4|41891.4|22
1732085180000|2024-11-20 06:46:20|42109.4|42089.4|42106.9|42086.9|42109.4|42089.4|42102.3|42082.3|0
1732090280000|2024-11-20 08:11:20|41918.6|41898.6|41916.1|41896.1|41918.6|41898.6|41916.1|41896.1|8
1732085190000|2024-11-20 06:46:30|42104.6|42084.6|42106.9|42086.9|42106.9|42086.9|42099.6|42079.6|4
1732090290000|2024-11-20 08:11:30|41913.7|41893.7|41918.6|41898.6|41921.1|41901.1|41913.6|41893.6|17
1732085200000|2024-11-20 06:46:40|42109.6|42089.6|42111.9|42091.9|42111.9|42091.9|42109.6|42089.6|1
1732090300000|2024-11-20 08:11:40|41923.6|41903.6|41926.1|41906.1|41926.1|41906.1|41918.6|41898.6|13
1732085210000|2024-11-20 06:46:50|42112.1|42092.1|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|4
1732090310000|2024-11-20 08:11:50|41926.2|41906.2|41923.7|41903.7|41928.7|41908.7|41923.6|41903.6|12
1732085220000|2024-11-20 06:47:00|42116.7|42096.7|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|1
1732090320000|2024-11-20 08:12:00|41926.1|41906.1|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|0
1732085230000|2024-11-20 06:47:10|42114.6|42094.6|42116.9|42096.9|42116.9|42096.9|42112.1|42092.1|1
1732090330000|2024-11-20 08:12:10|41923.6|41903.6|41923.6|41903.6|41928.6|41908.6|41923.6|41903.6|2
1732085240000|2024-11-20 06:47:20|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42111.9|42091.9|1
1732090340000|2024-11-20 08:12:20|41923.8|41903.8|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|6
1732085250000|2024-11-20 06:47:30|42112.1|42092.1|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|0
1732090350000|2024-11-20 08:12:30|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|1
1732085260000|2024-11-20 06:47:40|42109.6|42089.6|42111.9|42091.9|42112.1|42092.1|42109.6|42089.6|1
1732090360000|2024-11-20 08:12:40|41928.8|41908.8|41931.1|41911.1|41931.1|41911.1|41928.6|41908.6|3
1732085270000|2024-11-20 06:47:50|42109.6|42089.6|42104.6|42084.6|42109.6|42089.6|42104.6|42084.6|1
1732090370000|2024-11-20 08:12:50|41931.3|41911.3|41946.1|41926.1|41946.1|41926.1|41931.3|41911.3|5
1732085280000|2024-11-20 06:48:00|42102.3|42082.3|42099.6|42079.6|42102.3|42082.3|42099.4|42079.4|1
1732090380000|2024-11-20 08:13:00|41946.3|41926.3|41958.8|41938.8|41958.8|41938.8|41943.9|41923.9|4
1732085290000|2024-11-20 06:48:10|42097.3|42077.3|42099.6|42079.6|42101.9|42081.9|42097.1|42077.1|0
1732090390000|2024-11-20 08:13:10|41961.1|41941.1|41965.9|41945.9|41968.2|41948.2|41961.1|41941.1|3
1732085300000|2024-11-20 06:48:20|42097.1|42077.1|42089.8|42069.8|42099.6|42079.6|42089.8|42069.8|2
1732090400000|2024-11-20 08:13:20|41968.2|41948.2|41963.8|41943.8|41968.6|41948.6|41963.8|41943.8|3
1732085310000|2024-11-20 06:48:30|42092.1|42072.1|42084.6|42064.6|42092.1|42072.1|42082.1|42062.1|0
1732090410000|2024-11-20 08:13:30|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|0
1732085320000|2024-11-20 06:48:40|42079.8|42059.8|42086.9|42066.9|42086.9|42066.9|42079.8|42059.8|3
1732090420000|2024-11-20 08:13:40|41966.1|41946.1|41973.6|41953.6|41973.6|41953.6|41966.1|41946.1|1
1732085330000|2024-11-20 06:48:50|42082.3|42062.3|42089.4|42069.4|42089.4|42069.4|42082.1|42062.1|2
1732090430000|2024-11-20 08:13:50|41973.8|41953.8|41973.8|41953.8|41976.3|41956.3|41971.4|41951.4|4
1732085340000|2024-11-20 06:49:00|42089.6|42069.6|42089.4|42069.4|42091.9|42071.9|42089.4|42069.4|8
1732090440000|2024-11-20 08:14:00|41976.1|41956.1|41976.3|41956.3|41981.1|41961.1|41971.3|41951.3|24
1732085350000|2024-11-20 06:49:10|42089.6|42069.6|42086.9|42066.9|42091.9|42071.9|42086.9|42066.9|5
1732090450000|2024-11-20 08:14:10|41978.6|41958.6|41986.1|41966.1|41986.1|41966.1|41976.3|41956.3|10
1732085360000|2024-11-20 06:49:20|42086.7|42066.7|42084|42064|42086.7|42066.7|42084|42064|5
1732090460000|2024-11-20 08:14:20|41988.8|41968.8|41988.8|41968.8|41993.6|41973.6|41988.8|41968.8|1
1732085370000|2024-11-20 06:49:30|42084.2|42064.2|42081.7|42061.7|42086.7|42066.7|42081.7|42061.7|4
1732090470000|2024-11-20 08:14:30|41993.4|41973.4|41988.8|41968.8|41993.4|41973.4|41988.6|41968.6|5
1732085380000|2024-11-20 06:49:40|42081.9|42061.9|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|2
1732090480000|2024-11-20 08:14:40|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|2
1732085390000|2024-11-20 06:49:50|42081.9|42061.9|42086.7|42066.7|42086.7|42066.7|42081.9|42061.9|6
1732090490000|2024-11-20 08:14:50|41995.9|41975.9|41988.8|41968.8|41995.9|41975.9|41986.1|41966.1|0
1732085400000|2024-11-20 06:50:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|0
1732090500000|2024-11-20 08:15:00|41988.6|41968.6|41986.4|41966.4|41991.1|41971.1|41986.1|41966.1|5
1732085410000|2024-11-20 06:50:10|42089.1|42069.1|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|0
1732090510000|2024-11-20 08:15:10|41988.8|41968.8|41996.4|41976.4|41996.4|41976.4|41986.3|41966.3|4
1732085420000|2024-11-20 06:50:20|42086.6|42066.6|42089.2|42069.2|42091.6|42071.6|42086.6|42066.6|0
1732090520000|2024-11-20 08:15:20|41998.9|41978.9|42003.9|41983.9|42003.9|41983.9|41996.4|41976.4|4
1732085430000|2024-11-20 06:50:30|42086.7|42066.7|42081.7|42061.7|42089.2|42069.2|42081.6|42061.6|16
1732090530000|2024-11-20 08:15:30|42004.1|41984.1|42013.6|41993.6|42016.3|41996.3|42004.1|41984.1|3
1732085440000|2024-11-20 06:50:40|42079.4|42059.4|42079.2|42059.2|42081.7|42061.7|42079.2|42059.2|1
1732090540000|2024-11-20 08:15:40|42013.8|41993.8|42016.3|41996.3|42016.3|41996.3|42013.6|41993.6|1
1732085450000|2024-11-20 06:50:50|42081.7|42061.7|42081.7|42061.7|42084.1|42064.1|42076.9|42056.9|1
1732090550000|2024-11-20 08:15:50|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42008.8|41988.8|4
1732085460000|2024-11-20 06:51:00|42081.9|42061.9|42081.7|42061.7|42081.9|42061.9|42079.4|42059.4|1
1732090560000|2024-11-20 08:16:00|42013.8|41993.8|42001.6|41981.6|42013.8|41993.8|42001.4|41981.4|2
1732085470000|2024-11-20 06:51:10|42079.4|42059.4|42079.2|42059.2|42081.9|42061.9|42079.2|42059.2|2
1732090570000|2024-11-20 08:16:10|42001.4|41981.4|41998.6|41978.6|42001.4|41981.4|41998.6|41978.6|18
1732085480000|2024-11-20 06:51:20|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|1
1732090580000|2024-11-20 08:16:20|41998.4|41978.4|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|2
1732085490000|2024-11-20 06:51:30|42076.6|42056.6|42076.6|42056.6|42076.7|42056.7|42071.7|42051.7|3
1732090590000|2024-11-20 08:16:30|41998.8|41978.8|41993.6|41973.6|41998.8|41978.8|41993.6|41973.6|4
1732085500000|2024-11-20 06:51:40|42076.7|42056.7|42073.9|42053.9|42076.7|42056.7|42073.9|42053.9|0
1732090600000|2024-11-20 08:16:40|41993.4|41973.4|42001.1|41981.1|42001.1|41981.1|41991.1|41971.1|7
1732085510000|2024-11-20 06:51:50|42074.1|42054.1|42059.4|42039.4|42074.1|42054.1|42059.4|42039.4|2
1732090610000|2024-11-20 08:16:50|42003.6|41983.6|42008.8|41988.8|42008.8|41988.8|42003.6|41983.6|1
1732085520000|2024-11-20 06:52:00|42059.2|42039.2|42056.7|42036.7|42061.6|42041.6|42056.6|42036.6|2
1732090620000|2024-11-20 08:17:00|42008.6|41988.6|42006.3|41986.3|42011.1|41991.1|42006.1|41986.1|3
1732085530000|2024-11-20 06:52:10|42056.6|42036.6|42061.9|42041.9|42061.9|42041.9|42056.6|42036.6|1
1732090630000|2024-11-20 08:17:10|42011.1|41991.1|41998.6|41978.6|42011.1|41991.1|41998.6|41978.6|2
1732085540000|2024-11-20 06:52:20|42064.2|42044.2|42069.1|42049.1|42069.1|42049.1|42064.2|42044.2|0
1732090640000|2024-11-20 08:17:20|41996.3|41976.3|41998.6|41978.6|41998.6|41978.6|41996.3|41976.3|1
1732085550000|2024-11-20 06:52:30|42066.7|42046.7|42069.2|42049.2|42069.2|42049.2|42064.2|42044.2|2
1732090650000|2024-11-20 08:17:30|41996.3|41976.3|41998.4|41978.4|41998.6|41978.6|41996.3|41976.3|0
1732085560000|2024-11-20 06:52:40|42066.7|42046.7|42066.6|42046.6|42069.1|42049.1|42066.6|42046.6|1
1732090660000|2024-11-20 08:17:40|41998.6|41978.6|42001.3|41981.3|42001.3|41981.3|41996.3|41976.3|0
1732085570000|2024-11-20 06:52:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42066.6|42046.6|0
1732090670000|2024-11-20 08:17:50|42001.4|41981.4|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|1
1732085580000|2024-11-20 06:53:00|42068.9|42048.9|42066.6|42046.6|42069.1|42049.1|42064.1|42044.1|3
1732090680000|2024-11-20 08:18:00|42006.3|41986.3|42006.3|41986.3|42008.9|41988.9|42006.3|41986.3|2
1732085590000|2024-11-20 06:53:10|42066.4|42046.4|42069.1|42049.1|42069.1|42049.1|42064.1|42044.1|1
1732090690000|2024-11-20 08:18:10|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42006.3|41986.3|1
1732085600000|2024-11-20 06:53:20|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42066.6|42046.6|1
1732090700000|2024-11-20 08:18:20|42006.4|41986.4|42008.8|41988.8|42008.8|41988.8|42006.4|41986.4|0
1732085610000|2024-11-20 06:53:30|42066.7|42046.7|42069.1|42049.1|42071.6|42051.6|42066.6|42046.6|2
1732090710000|2024-11-20 08:18:30|42011.1|41991.1|42011.3|41991.3|42013.6|41993.6|42011.1|41991.1|5
1732085620000|2024-11-20 06:53:40|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|4
1732090720000|2024-11-20 08:18:40|42011.1|41991.1|42011.3|41991.3|42011.3|41991.3|42009|41989|2
1732085630000|2024-11-20 06:53:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|4
1732090730000|2024-11-20 08:18:50|42011.5|41991.5|42013.8|41993.8|42013.8|41993.8|42011.5|41991.5|1
1732085640000|2024-11-20 06:54:00|42076.9|42056.9|42076.7|42056.7|42081.6|42061.6|42076.7|42056.7|3
1732090740000|2024-11-20 08:19:00|42014|41994|42016.5|41996.5|42018.6|41998.6|42014|41994|3
1732085650000|2024-11-20 06:54:10|42071.9|42051.9|42071.9|42051.9|42076.7|42056.7|42071.7|42051.7|1
1732090750000|2024-11-20 08:19:10|42016.3|41996.3|42013.8|41993.8|42018.8|41998.8|42013.8|41993.8|0
1732085660000|2024-11-20 06:54:20|42074.4|42054.4|42069.4|42049.4|42074.4|42054.4|42069.4|42049.4|0
1732090760000|2024-11-20 08:19:20|42011.5|41991.5|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|1
1732085670000|2024-11-20 06:54:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42071.7|42051.7|1
1732090770000|2024-11-20 08:19:30|42016.6|41996.6|42021.5|42001.5|42023.8|42003.8|42016.6|41996.6|2
1732085680000|2024-11-20 06:54:40|42072.1|42052.1|42071.9|42051.9|42072.1|42052.1|42071.9|42051.9|0
1732090780000|2024-11-20 08:19:40|42024|42004|42031.6|42011.6|42031.6|42011.6|42023.8|42003.8|7
1732085690000|2024-11-20 06:54:50|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42069.1|42049.1|3
1732090790000|2024-11-20 08:19:50|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1732085700000|2024-11-20 06:55:00|42066.7|42046.7|42061.7|42041.7|42069.2|42049.2|42061.7|42041.7|3
1732090800000|2024-11-20 08:20:00|42036.3|42016.3|42036.3|42016.3|42043.6|42023.6|42036.3|42016.3|4
1732085710000|2024-11-20 06:55:10|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|1
1732090810000|2024-11-20 08:20:10|42034|42014|42031.3|42011.3|42034|42014|42031.3|42011.3|1
1732085720000|2024-11-20 06:55:20|42061.7|42041.7|42061.9|42041.9|42061.9|42041.9|42059.4|42039.4|2
1732090820000|2024-11-20 08:20:20|42031.5|42011.5|42026.5|42006.5|42031.5|42011.5|42026.5|42006.5|1
1732085730000|2024-11-20 06:55:30|42064.2|42044.2|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|0
1732090830000|2024-11-20 08:20:30|42024.1|42004.1|42019|41999|42024.1|42004.1|42019|41999|1
1732085740000|2024-11-20 06:55:40|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|1
1732090840000|2024-11-20 08:20:40|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732085750000|2024-11-20 06:55:50|42061.9|42041.9|42061.9|42041.9|42064.4|42044.4|42061.9|42041.9|0
1732090850000|2024-11-20 08:20:50|42021.6|42001.6|42024|42004|42026.5|42006.5|42021.6|42001.6|1
1732085760000|2024-11-20 06:56:00|42062.1|42042.1|42059.4|42039.4|42064.4|42044.4|42059.3|42039.3|1
1732090860000|2024-11-20 08:21:00|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1732085770000|2024-11-20 06:56:10|42056.9|42036.9|42051.9|42031.9|42059.4|42039.4|42051.9|42031.9|4
1732090870000|2024-11-20 08:21:10|42021.5|42001.5|42026.5|42006.5|42029|42009|42021.5|42001.5|1
1732085780000|2024-11-20 06:56:20|42051.8|42031.8|42051.9|42031.9|42052.1|42032.1|42047.1|42027.1|3
1732090880000|2024-11-20 08:21:20|42028.8|42008.8|42028.8|42008.8|42029|42009|42026.5|42006.5|0
1732085790000|2024-11-20 06:56:30|42052.1|42032.1|42054.4|42034.4|42054.4|42034.4|42049.6|42029.6|0
1732090890000|2024-11-20 08:21:30|42029.1|42009.1|42029|42009|42031.5|42011.5|42029|42009|2
1732085800000|2024-11-20 06:56:40|42052.1|42032.1|42051.9|42031.9|42054.4|42034.4|42049.6|42029.6|1
1732090900000|2024-11-20 08:21:40|42029.1|42009.1|42026.5|42006.5|42029.1|42009.1|42026.5|42006.5|1
1732085810000|2024-11-20 06:56:50|42049.4|42029.4|42049.4|42029.4|42049.4|42029.4|42047.1|42027.1|0
1732090910000|2024-11-20 08:21:50|42024|42004|42021.5|42001.5|42024|42004|42021.3|42001.3|2
1732085820000|2024-11-20 06:57:00|42047.1|42027.1|42042.1|42022.1|42049.4|42029.4|42037.5|42017.5|19
1732090920000|2024-11-20 08:22:00|42019|41999|42014|41994|42019.1|41999.1|42014|41994|3
1732085830000|2024-11-20 06:57:10|42037.3|42017.3|42042.1|42022.1|42044.4|42024.4|42037.3|42017.3|4
1732090930000|2024-11-20 08:22:10|42011.5|41991.5|42009.1|41989.1|42011.5|41991.5|42006.6|41986.6|1
1732085840000|2024-11-20 06:57:20|42044.4|42024.4|42032.1|42012.1|42044.6|42024.6|42031.9|42011.9|27
1732090940000|2024-11-20 08:22:20|42009|41989|42004|41984|42009|41989|42004|41984|0
1732085850000|2024-11-20 06:57:30|42031.9|42011.9|42029.4|42009.4|42031.9|42011.9|42027.1|42007.1|2
1732090950000|2024-11-20 08:22:30|42001.6|41981.6|42001.5|41981.5|42001.6|41981.6|42001.5|41981.5|1
1732085860000|2024-11-20 06:57:40|42031.8|42011.8|42036.8|42016.8|42036.8|42016.8|42031.8|42011.8|3
1732090960000|2024-11-20 08:22:40|41999.1|41979.1|42001.5|41981.5|42001.5|41981.5|41996.6|41976.6|0
1732085870000|2024-11-20 06:57:50|42034.4|42014.4|42036.9|42016.9|42039.3|42019.3|42034.4|42014.4|11
1732090970000|2024-11-20 08:22:50|41999.1|41979.1|41994.5|41974.5|42001.5|41981.5|41994.5|41974.5|0
1732085880000|2024-11-20 06:58:00|42039.3|42019.3|42034.8|42014.8|42039.4|42019.4|42032.1|42012.1|2
1732090980000|2024-11-20 08:23:00|41996.8|41976.8|41991.6|41971.6|41996.8|41976.8|41991.6|41971.6|2
1732085890000|2024-11-20 06:58:10|42034.6|42014.6|42036.8|42016.8|42036.9|42016.9|42034.6|42014.6|2
1732090990000|2024-11-20 08:23:10|41986.8|41966.8|41979.3|41959.3|41986.8|41966.8|41979.3|41959.3|6
1732085900000|2024-11-20 06:58:20|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732091000000|2024-11-20 08:23:20|41979.1|41959.1|41971.5|41951.5|41979.1|41959.1|41971.5|41951.5|1
1732085910000|2024-11-20 06:58:30|42036.9|42016.9|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732091010000|2024-11-20 08:23:30|41974.1|41954.1|41974.1|41954.1|41976.6|41956.6|41973.8|41953.8|3
1732085920000|2024-11-20 06:58:40|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42036.9|42016.9|0
1732091020000|2024-11-20 08:23:40|41976.5|41956.5|41971.5|41951.5|41976.6|41956.6|41971.5|41951.5|2
1732085930000|2024-11-20 06:58:50|42039.6|42019.6|42044.4|42024.4|42046.6|42026.6|42039.6|42019.6|3
1732091030000|2024-11-20 08:23:50|41971.3|41951.3|41971.1|41951.1|41971.3|41951.3|41971.1|41951.1|3
1732085940000|2024-11-20 06:59:00|42046.8|42026.8|42046.9|42026.9|42049.4|42029.4|42041.9|42021.9|3
1732091040000|2024-11-20 08:24:00|41971.3|41951.3|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|5
1732085950000|2024-11-20 06:59:10|42044.4|42024.4|42036.9|42016.9|42044.4|42024.4|42036.9|42016.9|0
1732091050000|2024-11-20 08:24:10|41973.8|41953.8|41979|41959|41979|41959|41973.8|41953.8|2
1732085960000|2024-11-20 06:59:20|42034.4|42014.4|42031.9|42011.9|42036.9|42016.9|42031.9|42011.9|0
1732091060000|2024-11-20 08:24:20|41981.5|41961.5|41976.6|41956.6|41981.5|41961.5|41976.5|41956.5|6
1732085970000|2024-11-20 06:59:30|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|3
1732091070000|2024-11-20 08:24:30|41979|41959|41981.3|41961.3|41981.3|41961.3|41979|41959|0
1732085980000|2024-11-20 06:59:40|42036.9|42016.9|42037.1|42017.1|42037.3|42017.3|42036.9|42016.9|2
1732091080000|2024-11-20 08:24:40|41979|41959|41981.5|41961.5|41983.8|41963.8|41979|41959|0
1732085990000|2024-11-20 06:59:50|42039.4|42019.4|42037.3|42017.3|42042.1|42022.1|42037.1|42017.1|1
1732091090000|2024-11-20 08:24:50|41983.8|41963.8|41981.5|41961.5|41983.8|41963.8|41979|41959|6
1732086000000|2024-11-20 07:00:00|42039.6|42019.6|42036.6|42016.6|42047.3|42027.3|42012.1|41992.1|30
1732091100000|2024-11-20 08:25:00|41981.6|41961.6|41976.8|41956.8|41984.1|41964.1|41976.8|41956.8|1
1732086010000|2024-11-20 07:00:10|42034.1|42014.1|42046.6|42026.6|42046.6|42026.6|42034.1|42014.1|7
1732091110000|2024-11-20 08:25:10|41976.7|41956.7|41976.8|41956.8|41976.8|41956.8|41974.2|41954.2|4
1732086020000|2024-11-20 07:00:20|42046.8|42026.8|42041.8|42021.8|42049.1|42029.1|42041.6|42021.6|4
1732091120000|2024-11-20 08:25:20|41979.3|41959.3|41989.2|41969.2|41989.2|41969.2|41979.3|41959.3|0
1732086030000|2024-11-20 07:00:30|42041.6|42021.6|42041.6|42021.6|42041.8|42021.8|42039.1|42019.1|2
1732091130000|2024-11-20 08:25:30|41989.3|41969.3|41991.8|41971.8|41994.2|41974.2|41989.3|41969.3|3
1732086040000|2024-11-20 07:00:40|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|0
1732091140000|2024-11-20 08:25:40|41991.5|41971.5|41982|41962|41991.5|41971.5|41982|41962|0
1732086050000|2024-11-20 07:00:50|42046.4|42026.4|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|1
1732091150000|2024-11-20 08:25:50|41984.3|41964.3|41981.8|41961.8|41984.3|41964.3|41981.8|41961.8|0
1732086060000|2024-11-20 07:01:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.2|42021.2|5
1732091160000|2024-11-20 08:26:00|41984.2|41964.2|41981.7|41961.7|41984.2|41964.2|41981.7|41961.7|0
1732086070000|2024-11-20 07:01:10|42044.3|42024.3|42051.8|42031.8|42054.1|42034.1|42044.3|42024.3|2
1732091170000|2024-11-20 08:26:10|41979.2|41959.2|41974.3|41954.3|41979.2|41959.2|41974.3|41954.3|3
1732086080000|2024-11-20 07:01:20|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|2
1732091180000|2024-11-20 08:26:20|41974.2|41954.2|41969|41949|41974.2|41954.2|41969|41949|1
1732086090000|2024-11-20 07:01:30|42051.8|42031.8|42051.8|42031.8|42061.4|42041.4|42051.8|42031.8|5
1732091190000|2024-11-20 08:26:30|41966.7|41946.7|41956.8|41936.8|41966.7|41946.7|41954.2|41934.2|5
1732086100000|2024-11-20 07:01:40|42051.6|42031.6|42051.8|42031.8|42051.8|42031.8|42049.3|42029.3|0
1732091200000|2024-11-20 08:26:40|41959.3|41939.3|41974.3|41954.3|41974.3|41954.3|41959.3|41939.3|6
1732086110000|2024-11-20 07:01:50|42051.6|42031.6|42049.1|42029.1|42051.6|42031.6|42046.6|42026.6|0
1732091210000|2024-11-20 08:26:50|41974.2|41954.2|41979.2|41959.2|41979.2|41959.2|41974.2|41954.2|1
1732086120000|2024-11-20 07:02:00|42051.6|42031.6|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|3
1732091220000|2024-11-20 08:27:00|41981.7|41961.7|41981.3|41961.3|41981.8|41961.8|41981.3|41961.3|7
1732086130000|2024-11-20 07:02:10|42058.9|42038.9|42068.9|42048.9|42068.9|42048.9|42058.9|42038.9|0
1732091230000|2024-11-20 08:27:10|41979|41959|41974|41954|41979|41959|41974|41954|0
1732086140000|2024-11-20 07:02:20|42071.2|42051.2|42076.6|42056.6|42076.6|42056.6|42071.2|42051.2|6
1732091240000|2024-11-20 08:27:20|41976.3|41956.3|41966.5|41946.5|41976.3|41956.3|41966.5|41946.5|2
1732086150000|2024-11-20 07:02:30|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42071.8|42051.8|4
1732091250000|2024-11-20 08:27:30|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|1
1732086160000|2024-11-20 07:02:40|42076.8|42056.8|42079.5|42059.5|42079.5|42059.5|42076.8|42056.8|0
1732091260000|2024-11-20 08:27:40|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|1
1732086170000|2024-11-20 07:02:50|42079.3|42059.3|42081.6|42061.6|42081.6|42061.6|42076.8|42056.8|1
1732091270000|2024-11-20 08:27:50|41971.5|41951.5|41968.8|41948.8|41971.5|41951.5|41966.5|41946.5|0
1732086180000|2024-11-20 07:03:00|42076.8|42056.8|42076.8|42056.8|42079.3|42059.3|42074.5|42054.5|3
1732091280000|2024-11-20 08:28:00|41966.5|41946.5|41966.3|41946.3|41966.5|41946.5|41966.3|41946.3|0
1732086190000|2024-11-20 07:03:10|42079.3|42059.3|42079.3|42059.3|42081.6|42061.6|42076.8|42056.8|2
1732091290000|2024-11-20 08:28:10|41968.8|41948.8|41971.3|41951.3|41971.3|41951.3|41966.5|41946.5|0
1732086200000|2024-11-20 07:03:20|42079.1|42059.1|42076.8|42056.8|42079.3|42059.3|42076.8|42056.8|0
1732091300000|2024-11-20 08:28:20|41969|41949|41966.5|41946.5|41971.5|41951.5|41966.3|41946.3|5
1732086210000|2024-11-20 07:03:30|42076.6|42056.6|42071.8|42051.8|42076.8|42056.8|42071.8|42051.8|1
1732091310000|2024-11-20 08:28:30|41971.5|41951.5|41971.5|41951.5|41973.8|41953.8|41971.5|41951.5|0
1732086220000|2024-11-20 07:03:40|42072|42052|42071.8|42051.8|42072|42052|42067|42047|5
1732091320000|2024-11-20 08:28:40|41973.8|41953.8|41979.3|41959.3|41979.3|41959.3|41971.5|41951.5|1
1732086230000|2024-11-20 07:03:50|42072|42052|42079.3|42059.3|42079.3|42059.3|42072|42052|1
1732091330000|2024-11-20 08:28:50|41979.2|41959.2|41976.5|41956.5|41979.2|41959.2|41976.5|41956.5|1
1732086240000|2024-11-20 07:04:00|42079.1|42059.1|42081.8|42061.8|42081.8|42061.8|42076.8|42056.8|0
1732091340000|2024-11-20 08:29:00|41976.3|41956.3|41984.2|41964.2|41986.5|41966.5|41976.3|41956.3|3
1732086250000|2024-11-20 07:04:10|42084.1|42064.1|42081.8|42061.8|42084.1|42064.1|42081.8|42061.8|1
1732091350000|2024-11-20 08:29:10|41986.5|41966.5|41981.8|41961.8|41986.5|41966.5|41981.8|41961.8|0
1732086260000|2024-11-20 07:04:20|42084.1|42064.1|42084.1|42064.1|42088.9|42068.9|42084.1|42064.1|2
1732091360000|2024-11-20 08:29:20|41984.3|41964.3|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|4
1732086270000|2024-11-20 07:04:30|42081.8|42061.8|42084.1|42064.1|42084.1|42064.1|42081.6|42061.6|2
1732091370000|2024-11-20 08:29:30|41994.3|41974.3|42009.2|41989.2|42009.2|41989.2|41994.3|41974.3|1
1732086280000|2024-11-20 07:04:40|42084.3|42064.3|42086.6|42066.6|42089.1|42069.1|42084.3|42064.3|0
1732091380000|2024-11-20 08:29:40|42009|41989|41999.3|41979.3|42009|41989|41999.3|41979.3|3
1732086290000|2024-11-20 07:04:50|42086.4|42066.4|42071.6|42051.6|42086.4|42066.4|42071.6|42051.6|8
1732091390000|2024-11-20 08:29:50|41996.8|41976.8|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|6
1732086300000|2024-11-20 07:05:00|42069.3|42049.3|42072|42052|42072|42052|42069.3|42049.3|2
1732091400000|2024-11-20 08:30:00|41994.3|41974.3|41999.3|41979.3|41999.3|41979.3|41994.2|41974.2|1
1732086310000|2024-11-20 07:05:10|42074.3|42054.3|42072|42052|42074.3|42054.3|42072|42052|1
1732091410000|2024-11-20 08:30:10|41999.5|41979.5|42004.2|41984.2|42004.3|41984.3|41999.3|41979.3|3
1732086320000|2024-11-20 07:05:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1732091420000|2024-11-20 08:30:20|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.7|41981.7|0
1732086330000|2024-11-20 07:05:30|42077.1|42057.1|42082|42062|42082|42062|42077.1|42057.1|0
1732091430000|2024-11-20 08:30:30|42004.2|41984.2|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|0
1732086340000|2024-11-20 07:05:40|42084.3|42064.3|42082.1|42062.1|42084.5|42064.5|42082.1|42062.1|2
1732091440000|2024-11-20 08:30:40|42004.2|41984.2|41999.3|41979.3|42004.2|41984.2|41999.3|41979.3|4
1732086350000|2024-11-20 07:05:50|42082|42062|42081.8|42061.8|42082|42062|42081.8|42061.8|0
1732091450000|2024-11-20 08:30:50|41999.2|41979.2|41994.5|41974.5|41999.2|41979.2|41994.5|41974.5|1
1732086360000|2024-11-20 07:06:00|42081.6|42061.6|42079.5|42059.5|42084.3|42064.3|42079.5|42059.5|2
1732091460000|2024-11-20 08:31:00|41996.8|41976.8|41991.8|41971.8|41999.3|41979.3|41991.8|41971.8|5
1732086370000|2024-11-20 07:06:10|42081.8|42061.8|42077|42057|42081.8|42061.8|42076.8|42056.8|5
1732091470000|2024-11-20 08:31:10|41991.7|41971.7|41991.8|41971.8|41991.8|41971.8|41986.8|41966.8|0
1732086380000|2024-11-20 07:06:20|42077.1|42057.1|42069.8|42049.8|42077.1|42057.1|42069.8|42049.8|0
1732091480000|2024-11-20 08:31:20|41989.3|41969.3|41984.2|41964.2|41989.3|41969.3|41984.2|41964.2|0
1732086390000|2024-11-20 07:06:30|42069.6|42049.6|42062.3|42042.3|42069.6|42049.6|42059.8|42039.8|4
1732091490000|2024-11-20 08:31:30|41984.3|41964.3|41989.2|41969.2|41989.2|41969.2|41984.2|41964.2|1
1732086400000|2024-11-20 07:06:40|42057.5|42037.5|42062.3|42042.3|42062.3|42042.3|42057.5|42037.5|1
1732091500000|2024-11-20 08:31:40|41991.5|41971.5|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|0
1732086410000|2024-11-20 07:06:50|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|3
1732091510000|2024-11-20 08:31:50|41989.4|41969.4|41991.7|41971.7|41991.7|41971.7|41989.4|41969.4|1
1732086420000|2024-11-20 07:07:00|42059.6|42039.6|42057.3|42037.3|42062.1|42042.1|42057.3|42037.3|0
1732091520000|2024-11-20 08:32:00|41989.4|41969.4|41977|41957|41989.4|41969.4|41977|41957|2
1732086430000|2024-11-20 07:07:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|3
1732091530000|2024-11-20 08:32:10|41976.9|41956.9|41971.5|41951.5|41976.9|41956.9|41969.2|41949.2|3
1732086440000|2024-11-20 07:07:20|42057|42037|42052.1|42032.1|42057.1|42037.1|42049.6|42029.6|5
1732091540000|2024-11-20 08:32:20|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|2
1732086450000|2024-11-20 07:07:30|42052.3|42032.3|42057.1|42037.1|42057.1|42037.1|42052.3|42032.3|2
1732091550000|2024-11-20 08:32:30|41974|41954|41971.9|41951.9|41974.2|41954.2|41971.9|41951.9|0
1732086460000|2024-11-20 07:07:40|42057.3|42037.3|42059.8|42039.8|42059.8|42039.8|42057.3|42037.3|1
1732091560000|2024-11-20 08:32:40|41969.2|41949.2|41966.9|41946.9|41969.2|41949.2|41964.4|41944.4|4
1732086470000|2024-11-20 07:07:50|42062.1|42042.1|42064.5|42044.5|42064.5|42044.5|42062.1|42042.1|0
1732091570000|2024-11-20 08:32:50|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.7|41946.7|0
1732086480000|2024-11-20 07:08:00|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|3
1732091580000|2024-11-20 08:33:00|41971.5|41951.5|41984.4|41964.4|41984.4|41964.4|41971.5|41951.5|0
1732086490000|2024-11-20 07:08:10|42062|42042|42062.2|42042.2|42062.2|42042.2|42062|42042|2
1732091590000|2024-11-20 08:33:10|41986.7|41966.7|41981.9|41961.9|41986.9|41966.9|41981.9|41961.9|1
1732086500000|2024-11-20 07:08:20|42067|42047|42069.5|42049.5|42069.5|42049.5|42067|42047|5
1732091600000|2024-11-20 08:33:20|41979.5|41959.5|41979.4|41959.4|41981.9|41961.9|41977|41957|0
1732086510000|2024-11-20 07:08:30|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732091610000|2024-11-20 08:33:30|41979.5|41959.5|41979.2|41959.2|41981.9|41961.9|41979.2|41959.2|0
1732086520000|2024-11-20 07:08:40|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732091620000|2024-11-20 08:33:40|41979.4|41959.4|41971.9|41951.9|41981.9|41961.9|41971.7|41951.7|0
1732086540000|2024-11-20 07:09:00|42066.8|42046.8|42059.7|42039.7|42066.8|42046.8|42059.7|42039.7|0
1732091630000|2024-11-20 08:33:50|41971.7|41951.7|41966.9|41946.9|41971.7|41951.7|41966.7|41946.7|0
1732086550000|2024-11-20 07:09:10|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|0
1732091640000|2024-11-20 08:34:00|41969.2|41949.2|41961.7|41941.7|41969.2|41949.2|41959.4|41939.4|6
1732086560000|2024-11-20 07:09:20|42054.5|42034.5|42052|42032|42054.5|42034.5|42052|42032|1
1732091650000|2024-11-20 08:34:10|41961.9|41941.9|41949.5|41929.5|41961.9|41941.9|41949.5|41929.5|3
1732086570000|2024-11-20 07:09:30|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42052|42032|2
1732091660000|2024-11-20 08:34:20|41951.9|41931.9|41951.5|41931.5|41951.9|41931.9|41949.4|41929.4|4
1732086580000|2024-11-20 07:09:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42052.2|42032.2|3
1732091670000|2024-11-20 08:34:30|41949.2|41929.2|41956.7|41936.7|41956.7|41936.7|41949.2|41929.2|2
1732086590000|2024-11-20 07:09:50|42052|42032|42049.7|42029.7|42052.2|42032.2|42049.7|42029.7|0
1732091680000|2024-11-20 08:34:40|41964.2|41944.2|41959.5|41939.5|41964.2|41944.2|41957.2|41937.2|1
1732086600000|2024-11-20 07:10:00|42052.2|42032.2|42052.2|42032.2|42057|42037|42052.2|42032.2|4
1732091690000|2024-11-20 08:34:50|41957.2|41937.2|41949.4|41929.4|41959.5|41939.5|41949.4|41929.4|11
1732086610000|2024-11-20 07:10:10|42049.8|42029.8|42052|42032|42052.2|42032.2|42049.7|42029.7|4
1732091700000|2024-11-20 08:35:00|41947|41927|41949.2|41929.2|41951.5|41931.5|41946.9|41926.9|0
1732086620000|2024-11-20 07:10:20|42052.2|42032.2|42057|42037|42057|42037|42052|42032|5
1732091710000|2024-11-20 08:35:10|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|0
1732086630000|2024-11-20 07:10:30|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|2
1732091720000|2024-11-20 08:35:20|41951.9|41931.9|41949.2|41929.2|41951.9|41931.9|41949.2|41929.2|6
1732086640000|2024-11-20 07:10:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732091730000|2024-11-20 08:35:30|41949|41929|41946.5|41926.5|41949|41929|41946.5|41926.5|1
1732086650000|2024-11-20 07:10:50|42059.3|42039.3|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|0
1732091740000|2024-11-20 08:35:40|41949|41929|41936.7|41916.7|41949|41929|41936.7|41916.7|6
1732086660000|2024-11-20 07:11:00|42059.5|42039.5|42057|42037|42059.5|42039.5|42054.7|42034.7|1
1732091750000|2024-11-20 08:35:50|41936.5|41916.5|41936.5|41916.5|41936.7|41916.7|41936.5|41916.5|1
1732086670000|2024-11-20 07:11:10|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1732091760000|2024-11-20 08:36:00|41934.2|41914.2|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732086680000|2024-11-20 07:11:20|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|0
1732091770000|2024-11-20 08:36:10|41934|41914|41944.2|41924.2|41944.2|41924.2|41934|41914|2
1732086690000|2024-11-20 07:11:30|42062|42042|42057.2|42037.2|42062|42042|42057.2|42037.2|2
1732091780000|2024-11-20 08:36:20|41946.7|41926.7|41954|41934|41956.7|41936.7|41946.7|41926.7|0
1732086700000|2024-11-20 07:11:40|42054.8|42034.8|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|0
1732091790000|2024-11-20 08:36:30|41951.7|41931.7|41966.5|41946.5|41966.5|41946.5|41951.5|41931.5|1
1732086710000|2024-11-20 07:11:50|42059.5|42039.5|42042.3|42022.3|42059.5|42039.5|42042.3|42022.3|2
1732091800000|2024-11-20 08:36:40|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.5|41946.5|0
1732086720000|2024-11-20 07:12:00|42042.2|42022.2|42034.7|42014.7|42042.2|42022.2|42034.7|42014.7|1
1732091810000|2024-11-20 08:36:50|41971.5|41951.5|41971.7|41951.7|41976.3|41956.3|41971.5|41951.5|1
1732086730000|2024-11-20 07:12:10|42034.5|42014.5|42032.3|42012.3|42034.5|42014.5|42032.2|42012.2|0
1732091820000|2024-11-20 08:37:00|41976.5|41956.5|41971.7|41951.7|41976.7|41956.7|41971.7|41951.7|1
1732086740000|2024-11-20 07:12:20|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732091830000|2024-11-20 08:37:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1732086750000|2024-11-20 07:12:30|42029.8|42009.8|42029.8|42009.8|42034.7|42014.7|42029.8|42009.8|8
1732091840000|2024-11-20 08:37:20|41974|41954|41974.2|41954.2|41974.2|41954.2|41971.7|41951.7|1
1732086760000|2024-11-20 07:12:40|42032.2|42012.2|42029.8|42009.8|42032.2|42012.2|42029.8|42009.8|0
1732091850000|2024-11-20 08:37:30|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41971.5|41951.5|0
1732086770000|2024-11-20 07:12:50|42029.7|42009.7|42027.3|42007.3|42029.7|42009.7|42027.3|42007.3|1
1732091860000|2024-11-20 08:37:40|41974.2|41954.2|41974.2|41954.2|41976.5|41956.5|41971.7|41951.7|1
1732086780000|2024-11-20 07:13:00|42029.7|42009.7|42027.2|42007.2|42032.2|42012.2|42027.2|42007.2|2
1732091870000|2024-11-20 08:37:50|41976.5|41956.5|41971.7|41951.7|41976.5|41956.5|41971.7|41951.7|0
1732086790000|2024-11-20 07:13:10|42027|42007|42026.6|42006.6|42027|42007|42026.6|42006.6|4
1732091880000|2024-11-20 08:38:00|41976.5|41956.5|41969|41949|41976.5|41956.5|41966.9|41946.9|4
1732086800000|2024-11-20 07:13:20|42024.3|42004.3|42021.6|42001.6|42024.3|42004.3|42021.4|42001.4|2
1732091890000|2024-11-20 08:38:10|41966.7|41946.7|41956.9|41936.9|41966.7|41946.7|41956.5|41936.5|4
1732086810000|2024-11-20 07:13:30|42021.8|42001.8|42036.6|42016.6|42036.6|42016.6|42021.8|42001.8|2
1732091900000|2024-11-20 08:38:20|41956.7|41936.7|41951.5|41931.5|41956.7|41936.7|41951.5|41931.5|0
1732086820000|2024-11-20 07:13:40|42036.8|42016.8|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|5
1732091910000|2024-11-20 08:38:30|41949.2|41929.2|41946.7|41926.7|41954.2|41934.2|41946.7|41926.7|0
1732086830000|2024-11-20 07:13:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42029.1|42009.1|0
1732091920000|2024-11-20 08:38:40|41944.2|41924.2|41944|41924|41944.2|41924.2|41941.5|41921.5|2
1732086840000|2024-11-20 07:14:00|42028.9|42008.9|42026.4|42006.4|42031.3|42011.3|42026.4|42006.4|1
1732091930000|2024-11-20 08:38:50|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|1
1732086850000|2024-11-20 07:14:10|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1732091940000|2024-11-20 08:39:00|41941.9|41921.9|41939.2|41919.2|41941.9|41921.9|41939.2|41919.2|0
1732086860000|2024-11-20 07:14:20|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|0
1732091950000|2024-11-20 08:39:10|41936.9|41916.9|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|7
1732086870000|2024-11-20 07:14:30|42036.3|42016.3|42041.1|42021.1|42041.1|42021.1|42036.3|42016.3|0
1732091960000|2024-11-20 08:39:20|41934.2|41914.2|41929.4|41909.4|41934.4|41914.4|41929.4|41909.4|3
1732086880000|2024-11-20 07:14:40|42041.3|42021.3|42036.3|42016.3|42041.3|42021.3|42036.3|42016.3|2
1732091970000|2024-11-20 08:39:30|41929.2|41909.2|41916.9|41896.9|41929.2|41909.2|41914.6|41894.6|3
1732086890000|2024-11-20 07:14:50|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|1
1732091980000|2024-11-20 08:39:40|41916.7|41896.7|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|4
1732086900000|2024-11-20 07:15:00|42033.9|42013.9|42046.4|42026.4|42046.4|42026.4|42033.9|42013.9|4
1732091990000|2024-11-20 08:39:50|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|2
1732086910000|2024-11-20 07:15:10|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|3
1732086920000|2024-11-20 07:15:20|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.4|42031.4|0
1732092000000|2024-11-20 08:40:00|41919.4|41899.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|3
1732086930000|2024-11-20 07:15:30|42051.4|42031.4|42048.8|42028.8|42051.4|42031.4|42048.8|42028.8|1
1732092010000|2024-11-20 08:40:10|41919.6|41899.6|41919.6|41899.6|41921.7|41901.7|41919.4|41899.4|4
1732086940000|2024-11-20 07:15:40|42048.9|42028.9|42048.9|42028.9|42051.3|42031.3|42046.4|42026.4|2
1732092020000|2024-11-20 08:40:20|41919.4|41899.4|41919.4|41899.4|41921.9|41901.9|41919.4|41899.4|7
1732086950000|2024-11-20 07:15:50|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|0
1732092030000|2024-11-20 08:40:30|41919.6|41899.6|41924.6|41904.6|41924.6|41904.6|41919.6|41899.6|15
1732086960000|2024-11-20 07:16:00|42051.4|42031.4|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|0
1732092040000|2024-11-20 08:40:40|41927.1|41907.1|41919.4|41899.4|41927.2|41907.2|41919.4|41899.4|1
1732086970000|2024-11-20 07:16:10|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|4
1732092050000|2024-11-20 08:40:50|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|0
1732086980000|2024-11-20 07:16:20|42046.6|42026.6|42051.3|42031.3|42051.3|42031.3|42046.6|42026.6|4
1732092060000|2024-11-20 08:41:00|41916.9|41896.9|41917.2|41897.2|41919.6|41899.6|41914.7|41894.7|1
1732086990000|2024-11-20 07:16:30|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42048.9|42028.9|0
1732092070000|2024-11-20 08:41:10|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41912.2|41892.2|0
1732087000000|2024-11-20 07:16:40|42048.9|42028.9|42046.4|42026.4|42051.3|42031.3|42046.4|42026.4|0
1732092080000|2024-11-20 08:41:20|41919.7|41899.7|41919.6|41899.6|41919.7|41899.7|41919.6|41899.6|0
1732087010000|2024-11-20 07:16:50|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|1
1732092090000|2024-11-20 08:41:30|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732087020000|2024-11-20 07:17:00|42046.4|42026.4|42046.1|42026.1|42046.4|42026.4|42046.1|42026.1|2
1732092100000|2024-11-20 08:41:40|41922.2|41902.2|41917.2|41897.2|41922.4|41902.4|41917.2|41897.2|1
1732087030000|2024-11-20 07:17:10|42045.9|42025.9|42043.6|42023.6|42045.9|42025.9|42043.6|42023.6|1
1732092110000|2024-11-20 08:41:50|41914.7|41894.7|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|3
1732087040000|2024-11-20 07:17:20|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|0
1732092120000|2024-11-20 08:42:00|41909.4|41889.4|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|2
1732087060000|2024-11-20 07:17:40|42044|42024|42036.6|42016.6|42044|42024|42036.6|42016.6|17
1732092130000|2024-11-20 08:42:10|41912.1|41892.1|41904.7|41884.7|41912.2|41892.2|41904.7|41884.7|2
1732087070000|2024-11-20 07:17:50|42036.5|42016.5|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1732092140000|2024-11-20 08:42:20|||||||||1
1732087080000|2024-11-20 07:18:00|42036.5|42016.5|42034.1|42014.1|42036.5|42016.5|42034|42014|0
1732092150000|2024-11-20 08:42:30|41902.4|41882.4|41904.6|41884.6|41904.6|41884.6|41902.2|41882.2|1
1732087090000|2024-11-20 07:18:10|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1732092160000|2024-11-20 08:42:40|41906.9|41886.9|41909.6|41889.6|41909.6|41889.6|41906.9|41886.9|1
1732087100000|2024-11-20 07:18:20|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732092170000|2024-11-20 08:42:50|41911.9|41891.9|41917.6|41897.6|41917.6|41897.6|41911.9|41891.9|1
1732087110000|2024-11-20 07:18:30|42034.1|42014.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|1
1732092180000|2024-11-20 08:43:00|41924.6|41904.6|41926.9|41906.9|41927.2|41907.2|41924.6|41904.6|0
1732087120000|2024-11-20 07:18:40|42036.5|42016.5|42029.3|42009.3|42036.6|42016.6|42029.3|42009.3|3
1732092190000|2024-11-20 08:43:10|41924.6|41904.6|41919.6|41899.6|41924.6|41904.6|41919.6|41899.6|12
1732087130000|2024-11-20 07:18:50|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|3
1732092200000|2024-11-20 08:43:20|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732087140000|2024-11-20 07:19:00|42034|42014|42031.6|42011.6|42034|42014|42031.6|42011.6|0
1732092210000|2024-11-20 08:43:30|41922.1|41902.1|41922.1|41902.1|41924.6|41904.6|41921.9|41901.9|0
1732087150000|2024-11-20 07:19:10|42034|42014|42036.5|42016.5|42036.6|42016.6|42031.6|42011.6|4
1732092220000|2024-11-20 08:43:40|41922.2|41902.2|41919.6|41899.6|41922.2|41902.2|41919.6|41899.6|0
1732087160000|2024-11-20 07:19:20|42034|42014|42034|42014|42034|42014|42034|42014|0
1732092230000|2024-11-20 08:43:50|41924.6|41904.6|41921.9|41901.9|41924.6|41904.6|41919.6|41899.6|0
1732087170000|2024-11-20 07:19:30|42031.6|42011.6|42034|42014|42034|42014|42031.6|42011.6|0
1732092240000|2024-11-20 08:44:00|41919.6|41899.6|41917.2|41897.2|41922.1|41902.1|41917.2|41897.2|0
1732087180000|2024-11-20 07:19:40|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732092250000|2024-11-20 08:44:10|41914.9|41894.9|41919.6|41899.6|41919.6|41899.6|41914.9|41894.9|1
1732087190000|2024-11-20 07:19:50|42034.1|42014.1|42031.6|42011.6|42034.1|42014.1|42031.5|42011.5|0
1732092260000|2024-11-20 08:44:20|41921.9|41901.9|41922.2|41902.2|41922.4|41902.4|41919.6|41899.6|3
1732087200000|2024-11-20 07:20:00|42034|42014|42041.5|42021.5|42043.8|42023.8|42034|42014|2
1732092270000|2024-11-20 08:44:30|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|41917.2|41897.2|6
1732087210000|2024-11-20 07:20:10|42041.6|42021.6|42041.6|42021.6|42044|42024|42041.5|42021.5|1
1732092280000|2024-11-20 08:44:40|41919.7|41899.7|41919.7|41899.7|41922.1|41902.1|41917.4|41897.4|0
1732087220000|2024-11-20 07:20:20|42041.5|42021.5|42039|42019|42044|42024|42039|42019|1
1732092290000|2024-11-20 08:44:50|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.4|41899.4|3
1732087230000|2024-11-20 07:20:30|42039.1|42019.1|42039.1|42019.1|42041.5|42021.5|42039.1|42019.1|1
1732092300000|2024-11-20 08:45:00|41919.7|41899.7|41924.6|41904.6|41926.9|41906.9|41919.7|41899.7|2
1732087240000|2024-11-20 07:20:40|42041.5|42021.5|42041.6|42021.6|42041.8|42021.8|42041.5|42021.5|0
1732092310000|2024-11-20 08:45:10|41927.1|41907.1|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1732087250000|2024-11-20 07:20:50|42041.8|42021.8|42041.6|42021.6|42041.8|42021.8|42041.6|42021.6|0
1732092320000|2024-11-20 08:45:20|41929.8|41909.8|41929.8|41909.8|41932.1|41912.1|41929.8|41909.8|0
1732087260000|2024-11-20 07:21:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.6|42021.6|0
1732092330000|2024-11-20 08:45:30|41932.1|41912.1|41934.4|41914.4|41934.8|41914.8|41932.1|41912.1|5
1732087270000|2024-11-20 07:21:10|42041.6|42021.6|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|1
1732092340000|2024-11-20 08:45:40|41934.6|41914.6|41941.9|41921.9|41941.9|41921.9|41934.6|41914.6|0
1732087280000|2024-11-20 07:21:20|42039|42019|42034.1|42014.1|42039|42019|42034.1|42014.1|2
1732092350000|2024-11-20 08:45:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|2
1732087290000|2024-11-20 07:21:30|42034.3|42014.3|42046.5|42026.5|42046.5|42026.5|42031.6|42011.6|7
1732092360000|2024-11-20 08:46:00|41944.6|41924.6|41951.9|41931.9|41954.4|41934.4|41944.6|41924.6|4
1732087300000|2024-11-20 07:21:40|42049|42029|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|1
1732092370000|2024-11-20 08:46:10|41952.1|41932.1|41959.6|41939.6|41959.6|41939.6|41951.9|41931.9|2
1732087310000|2024-11-20 07:21:50|42053.8|42033.8|42058.6|42038.6|42058.6|42038.6|42053.8|42033.8|2
1732092380000|2024-11-20 08:46:20|41959.8|41939.8|41967.1|41947.1|41969.6|41949.6|41959.6|41939.6|10
1732087320000|2024-11-20 07:22:00|42056.3|42036.3|42053.8|42033.8|42056.3|42036.3|42053.8|42033.8|3
1732092390000|2024-11-20 08:46:30|41962.3|41942.3|41957.3|41937.3|41962.3|41942.3|41957.3|41937.3|5
1732087330000|2024-11-20 07:22:10|42051.5|42031.5|42048.8|42028.8|42051.5|42031.5|42048.8|42028.8|0
1732092400000|2024-11-20 08:46:40|41959.6|41939.6|41959.8|41939.8|41962.3|41942.3|41959.6|41939.6|1
1732087340000|2024-11-20 07:22:20|42046.5|42026.5|42039|42019|42046.5|42026.5|42039|42019|2
1732092410000|2024-11-20 08:46:50|41959.6|41939.6|41961.9|41941.9|41962.1|41942.1|41957.3|41937.3|0
1732087350000|2024-11-20 07:22:30|42036.6|42016.6|42036.6|42016.6|42039|42019|42036.6|42016.6|1
1732092420000|2024-11-20 08:47:00|41959.4|41939.4|41957.1|41937.1|41959.4|41939.4|41954.6|41934.6|2
1732087360000|2024-11-20 07:22:40|42039|42019|42046.5|42026.5|42046.5|42026.5|42039|42019|0
1732092430000|2024-11-20 08:47:10|41957.3|41937.3|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|1
1732087370000|2024-11-20 07:22:50|42048.8|42028.8|42049|42029|42049|42029|42048.8|42028.8|1
1732092440000|2024-11-20 08:47:20|41952.1|41932.1|41952.1|41932.1|41952.3|41932.3|41952.1|41932.1|3
1732087380000|2024-11-20 07:23:00|42049.1|42029.1|42056.6|42036.6|42056.6|42036.6|42049.1|42029.1|0
1732092450000|2024-11-20 08:47:30|41951.9|41931.9|41954.6|41934.6|41954.6|41934.6|41947.3|41927.3|4
1732087390000|2024-11-20 07:23:10|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|4
1732092470000|2024-11-20 08:47:50|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|1
1732087400000|2024-11-20 07:23:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732092480000|2024-11-20 08:48:00|41952.4|41932.4|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|0
1732087410000|2024-11-20 07:23:30|42056.8|42036.8|42061.3|42041.3|42061.5|42041.5|42056.8|42036.8|2
1732092490000|2024-11-20 08:48:10|41954.6|41934.6|41957.3|41937.3|41957.3|41937.3|41954.6|41934.6|1
1732087420000|2024-11-20 07:23:40|42061.5|42041.5|42061.3|42041.3|42061.5|42041.5|42061.3|42041.3|0
1732092500000|2024-11-20 08:48:20|41959.8|41939.8|41967.3|41947.3|41967.3|41947.3|41959.8|41939.8|2
1732087430000|2024-11-20 07:23:50|42063.6|42043.6|42053.6|42033.6|42063.6|42043.6|42053.6|42033.6|1
1732092510000|2024-11-20 08:48:30|41969.6|41949.6|41967.3|41947.3|41969.6|41949.6|41964.6|41944.6|0
1732087440000|2024-11-20 07:24:00|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|1
1732092520000|2024-11-20 08:48:40|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|0
1732087450000|2024-11-20 07:24:10|42055.9|42035.9|42051.1|42031.1|42055.9|42035.9|42051.1|42031.1|2
1732092530000|2024-11-20 08:48:50|41969.9|41949.9|41951.9|41931.9|41974.6|41954.6|41951.9|41931.9|12
1732087460000|2024-11-20 07:24:20|42048.6|42028.6|42043.4|42023.4|42048.6|42028.6|42043.4|42023.4|6
1732092540000|2024-11-20 08:49:00|41952.1|41932.1|41936.9|41916.9|41952.1|41932.1|41936.9|41916.9|18
1732087470000|2024-11-20 07:24:30|42040.9|42020.9|42041.1|42021.1|42041.1|42021.1|42040.9|42020.9|2
1732092550000|2024-11-20 08:49:10|41934.6|41914.6|41932.1|41912.1|41936.9|41916.9|41932.1|41912.1|1
1732087480000|2024-11-20 07:24:40|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1732092560000|2024-11-20 08:49:20|41931.9|41911.9|41924.8|41904.8|41931.9|41911.9|41924.8|41904.8|0
1732087490000|2024-11-20 07:24:50|42041.1|42021.1|42050.9|42030.9|42050.9|42030.9|42041.1|42021.1|0
1732092570000|2024-11-20 08:49:30|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|1
1732087500000|2024-11-20 07:25:00|42053.2|42033.2|42056.3|42036.3|42056.3|42036.3|42050.9|42030.9|0
1732092600000|2024-11-20 08:50:00|41917.1|41897.1|41917.4|41897.4|41917.4|41897.4|41912.1|41892.1|15
1732087510000|2024-11-20 07:25:10|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|0
1732092610000|2024-11-20 08:50:10|41919.8|41899.8|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|0
1732087520000|2024-11-20 07:25:20|42053.4|42033.4|42048.6|42028.6|42053.4|42033.4|42048.6|42028.6|0
1732092620000|2024-11-20 08:50:20|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|0
1732087530000|2024-11-20 07:25:30|42048.4|42028.4|42038.6|42018.6|42048.4|42028.4|42038.6|42018.6|2
1732092630000|2024-11-20 08:50:30|41922.4|41902.4|41922.6|41902.6|41924.8|41904.8|41922.3|41902.3|4
1732087540000|2024-11-20 07:25:40|42040.9|42020.9|42036.1|42016.1|42040.9|42020.9|42036.1|42016.1|0
1732092640000|2024-11-20 08:50:40|41927.3|41907.3|41927.3|41907.3|41929.8|41909.8|41924.9|41904.9|1
1732087550000|2024-11-20 07:25:50|42035.9|42015.9|42031.1|42011.1|42035.9|42015.9|42028.8|42008.8|5
1732092650000|2024-11-20 08:50:50|41927.1|41907.1|41924.6|41904.6|41927.1|41907.1|41922.3|41902.3|1
1732087560000|2024-11-20 07:26:00|42030.9|42010.9|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|1
1732092660000|2024-11-20 08:51:00|41927.1|41907.1|41927.1|41907.1|41929.8|41909.8|41927.1|41907.1|2
1732087570000|2024-11-20 07:26:10|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42023.6|42003.6|3
1732092670000|2024-11-20 08:51:10|41927.3|41907.3|41922.1|41902.1|41927.3|41907.3|41922.1|41902.1|5
1732087600000|2024-11-20 07:26:40|42021.3|42001.3|42016.1|41996.1|42021.3|42001.3|42016.1|41996.1|2
1732092680000|2024-11-20 08:51:20|41922.3|41902.3|41927.1|41907.1|41927.1|41907.1|41922.1|41902.1|1
1732087610000|2024-11-20 07:26:50|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.3|41991.3|3
1732092700000|2024-11-20 08:51:40|41926.9|41906.9|41924.6|41904.6|41926.9|41906.9|41924.4|41904.4|5
1732087620000|2024-11-20 07:27:00|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42016.1|41996.1|1
1732092710000|2024-11-20 08:51:50|41924.4|41904.4|41927.1|41907.1|41927.1|41907.1|41924.4|41904.4|0
1732087630000|2024-11-20 07:27:10|42018.8|41998.8|42018.4|41998.4|42021.1|42001.1|42018.4|41998.4|1
1732092720000|2024-11-20 08:52:00|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|5
1732087640000|2024-11-20 07:27:20|42018.6|41998.6|42018.4|41998.4|42018.6|41998.6|42018.4|41998.4|0
1732092730000|2024-11-20 08:52:10|41922.1|41902.1|41922.1|41902.1|41926.9|41906.9|41922.1|41902.1|1
1732087650000|2024-11-20 07:27:30|42018.6|41998.6|42020.9|42000.9|42020.9|42000.9|42018.6|41998.6|0
1732092740000|2024-11-20 08:52:20|41921.9|41901.9|41922.1|41902.1|41924.6|41904.6|41919.8|41899.8|4
1732087660000|2024-11-20 07:27:40|42023.3|42003.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|1
1732092750000|2024-11-20 08:52:30|41922.3|41902.3|41922.5|41902.5|41926.9|41906.9|41922.3|41902.3|1
1732087670000|2024-11-20 07:27:50|42025.9|42005.9|42025.6|42005.6|42028.3|42008.3|42025.6|42005.6|1
1732092760000|2024-11-20 08:52:40|41927.1|41907.1|41927.3|41907.3|41927.3|41907.3|41922.3|41902.3|0
1732087680000|2024-11-20 07:28:00|42020.9|42000.9|42018.6|41998.6|42020.9|42000.9|42018.6|41998.6|1
1732092770000|2024-11-20 08:52:50|41927.1|41907.1|41924.6|41904.6|41927.3|41907.3|41922.3|41902.3|0
1732087690000|2024-11-20 07:28:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|2
1732092780000|2024-11-20 08:53:00|41922.3|41902.3|41919.6|41899.6|41922.3|41902.3|41919.6|41899.6|1
1732087700000|2024-11-20 07:28:20|42018.4|41998.4|42020.9|42000.9|42020.9|42000.9|42015.9|41995.9|1
1732092790000|2024-11-20 08:53:10|41919.8|41899.8|41919.8|41899.8|41920|41900|41919.8|41899.8|1
1732087710000|2024-11-20 07:28:30|42020.8|42000.8|42020.9|42000.9|42020.9|42000.9|42020.8|42000.8|0
1732092800000|2024-11-20 08:53:20|41920|41900|41934.8|41914.8|41934.8|41914.8|41919.8|41899.8|2
1732087720000|2024-11-20 07:28:40|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1732092810000|2024-11-20 08:53:30|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41932.3|41912.3|1
1732087730000|2024-11-20 07:28:50|42013.6|41993.6|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|0
1732092820000|2024-11-20 08:53:40|41942.3|41922.3|41949.4|41929.4|41949.4|41929.4|41942.3|41922.3|5
1732087740000|2024-11-20 07:29:00|42011.1|41991.1|42013.4|41993.4|42013.4|41993.4|42011.1|41991.1|2
1732092830000|2024-11-20 08:53:50|41949.6|41929.6|41949.6|41929.6|41951.9|41931.9|41949.6|41929.6|1
1732087750000|2024-11-20 07:29:10|42013.3|41993.3|42013.4|41993.4|42013.4|41993.4|42013.3|41993.3|4
1732092840000|2024-11-20 08:54:00|41947.1|41927.1|41946.9|41926.9|41947.1|41927.1|41946.9|41926.9|1
1732087760000|2024-11-20 07:29:20|42015.8|41995.8|41998.1|41978.1|42015.8|41995.8|41998.1|41978.1|6
1732092850000|2024-11-20 08:54:10|41947.1|41927.1|41941.9|41921.9|41947.1|41927.1|41941.7|41921.7|6
1732087770000|2024-11-20 07:29:30|41998.3|41978.3|42000.6|41980.6|42000.8|41980.8|41998.3|41978.3|0
1732092860000|2024-11-20 08:54:20|41941.7|41921.7|41932.3|41912.3|41941.7|41921.7|41932.3|41912.3|0
1732087780000|2024-11-20 07:29:40|41998.3|41978.3|42007.7|41987.7|42007.7|41987.7|41998.3|41978.3|2
1732092870000|2024-11-20 08:54:30|41932.1|41912.1|41931.9|41911.9|41932.1|41912.1|41931.9|41911.9|0
1732087790000|2024-11-20 07:29:50|42007.9|41987.9|42005.9|41985.9|42010.6|41990.6|42005.8|41985.8|4
1732092880000|2024-11-20 08:54:40|41929.4|41909.4|41920|41900|41929.4|41909.4|41920|41900|2
1732087800000|2024-11-20 07:30:00|42008.3|41988.3|41998.4|41978.4|42010.8|41990.8|41998.4|41978.4|4
1732092890000|2024-11-20 08:54:50|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|4
1732087810000|2024-11-20 07:30:10|42000.8|41980.8|41998.3|41978.3|42000.8|41980.8|41995.8|41975.8|2
1732092900000|2024-11-20 08:55:00|41922.6|41902.6|41932.1|41912.1|41932.3|41912.3|41922.6|41902.6|1
1732087820000|2024-11-20 07:30:20|41995.9|41975.9|41995.8|41975.8|41998.3|41978.3|41993.3|41973.3|0
1732092910000|2024-11-20 08:55:10|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41931.9|41911.9|0
1732087830000|2024-11-20 07:30:30|41995.9|41975.9|41990.9|41970.9|41995.9|41975.9|41990.9|41970.9|1
1732092920000|2024-11-20 08:55:20|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|1
1732087840000|2024-11-20 07:30:40|41995.8|41975.8|41995.9|41975.9|41995.9|41975.9|41990.9|41970.9|4
1732092930000|2024-11-20 08:55:30|41937.5|41917.5|41939.6|41919.6|41942.1|41922.1|41937.5|41917.5|3
1732087850000|2024-11-20 07:30:50|41998.3|41978.3|41995.9|41975.9|41998.3|41978.3|41995.9|41975.9|0
1732092940000|2024-11-20 08:55:40|41941.9|41921.9|41949.6|41929.6|41949.6|41929.6|41941.9|41921.9|2
1732087860000|2024-11-20 07:31:00|41995.8|41975.8|41988.3|41968.3|41995.8|41975.8|41980.8|41960.8|27
1732092950000|2024-11-20 08:55:50|41947.1|41927.1|41949.2|41929.2|41949.6|41929.6|41946.9|41926.9|4
1732087870000|2024-11-20 07:31:10|41990.6|41970.6|42000.9|41980.9|42000.9|41980.9|41990.6|41970.6|10
1732092960000|2024-11-20 08:56:00|41946.9|41926.9|41944.6|41924.6|41946.9|41926.9|41944.6|41924.6|0
1732087880000|2024-11-20 07:31:20|42003.4|41983.4|42003.6|41983.6|42005.8|41985.8|42003.4|41983.4|2
1732092970000|2024-11-20 08:56:10|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|0
1732087890000|2024-11-20 07:31:30|42003.8|41983.8|42003.6|41983.6|42006.1|41986.1|42003.4|41983.4|2
1732092980000|2024-11-20 08:56:20|41947.3|41927.3|41946.9|41926.9|41947.3|41927.3|41946.9|41926.9|0
1732087900000|2024-11-20 07:31:40|42003.4|41983.4|42001.1|41981.1|42005.9|41985.9|42001.1|41981.1|1
1732092990000|2024-11-20 08:56:30|41944.6|41924.6|41949.4|41929.4|41949.4|41929.4|41944.6|41924.6|0
1732087910000|2024-11-20 07:31:50|42000.9|41980.9|42000.9|41980.9|42001.1|41981.1|42000.9|41980.9|1
1732093000000|2024-11-20 08:56:40|41949.6|41929.6|41949.4|41929.4|41949.6|41929.6|41949.4|41929.4|0
1732087920000|2024-11-20 07:32:00|42001.1|41981.1|42001.3|41981.3|42001.3|41981.3|42001.1|41981.1|1
1732093010000|2024-11-20 08:56:50|41949.6|41929.6|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|0
1732087930000|2024-11-20 07:32:10|42001.5|41981.5|42006.1|41986.1|42006.1|41986.1|42001.3|41981.3|2
1732093020000|2024-11-20 08:57:00|41949.2|41929.2|41944.4|41924.4|41949.2|41929.2|41944.4|41924.4|2
1732087940000|2024-11-20 07:32:20|42008.4|41988.4|42010.9|41990.9|42013.4|41993.4|42008.4|41988.4|1
1732093030000|2024-11-20 08:57:10|41941.6|41921.6|41939.4|41919.4|41941.9|41921.9|41939.4|41919.4|2
1732087950000|2024-11-20 07:32:30|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42006.1|41986.1|3
1732093040000|2024-11-20 08:57:20|41937.1|41917.1|41934.6|41914.6|41941.7|41921.7|41934.6|41914.6|4
1732087960000|2024-11-20 07:32:40|42011|41991|42011|41991|42011|41991|42006|41986|0
1732093050000|2024-11-20 08:57:30|41936.9|41916.9|41931.9|41911.9|41936.9|41916.9|41931.9|41911.9|0
1732087970000|2024-11-20 07:32:50|42011.1|41991.1|42011|41991|42013.5|41993.5|42011|41991|0
1732093060000|2024-11-20 08:57:40|41929.6|41909.6|41929.6|41909.6|41931.9|41911.9|41929.6|41909.6|1
1732087980000|2024-11-20 07:33:00|42010.8|41990.8|42001.5|41981.5|42010.8|41990.8|42001.5|41981.5|1
1732093070000|2024-11-20 08:57:50|41929.8|41909.8|41927.1|41907.1|41931.9|41911.9|41927.1|41907.1|1
1732087990000|2024-11-20 07:33:10|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|0
1732093080000|2024-11-20 08:58:00|41929.4|41909.4|41936.4|41916.4|41936.4|41916.4|41929.4|41909.4|0
1732088000000|2024-11-20 07:33:20|41999|41979|42001.3|41981.3|42001.3|41981.3|41999|41979|0
1732093090000|2024-11-20 08:58:10|41936.6|41916.6|41936.7|41916.7|41939.1|41919.1|41936.6|41916.6|2
1732088010000|2024-11-20 07:33:30|41999|41979|42001|41981|42003.8|41983.8|41998.8|41978.8|3
1732093100000|2024-11-20 08:58:20|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1732088020000|2024-11-20 07:33:40|41998.8|41978.8|42006.1|41986.1|42006.1|41986.1|41998.8|41978.8|0
1732093110000|2024-11-20 08:58:30|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|0
1732088030000|2024-11-20 07:33:50|42008.6|41988.6|42010.8|41990.8|42013.1|41993.1|42008.6|41988.6|0
1732093120000|2024-11-20 08:58:40|41934.4|41914.4|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732088040000|2024-11-20 07:34:00|42011|41991|42013.3|41993.3|42013.3|41993.3|42010.8|41990.8|0
1732093130000|2024-11-20 08:58:50|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|3
1732088050000|2024-11-20 07:34:10|42015.8|41995.8|42023.5|42003.5|42023.6|42003.6|42015.8|41995.8|2
1732093140000|2024-11-20 08:59:00|41926.9|41906.9|41926.8|41906.8|41926.9|41906.9|41926.8|41906.8|2
1732088060000|2024-11-20 07:34:20|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|2
1732093150000|2024-11-20 08:59:10|41921.9|41901.9|41924.3|41904.3|41924.3|41904.3|41919.6|41899.6|5
1732088070000|2024-11-20 07:34:30|42023.5|42003.5|42019|41999|42023.5|42003.5|42016.5|41996.5|6
1732093160000|2024-11-20 08:59:20|41924.1|41904.1|41921.9|41901.9|41924.1|41904.1|41919.4|41899.4|1
1732088080000|2024-11-20 07:34:40|42021.3|42001.3|42016.3|41996.3|42021.3|42001.3|42016.1|41996.1|1
1732093170000|2024-11-20 08:59:30|41922.1|41902.1|41921.6|41901.6|41924.6|41904.6|41921.6|41901.6|0
1732088090000|2024-11-20 07:34:50|42013.8|41993.8|42011.5|41991.5|42013.8|41993.8|42011.3|41991.3|4
1732093180000|2024-11-20 08:59:40|41921.8|41901.8|41923.9|41903.9|41923.9|41903.9|41919.3|41899.3|0
1732093190000|2024-11-20 08:59:50|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|0
1732088100000|2024-11-20 07:35:00|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.5|41991.5|0
1732088110000|2024-11-20 07:35:10|42011.5|41991.5|42021.1|42001.1|42021.1|42001.1|42011.3|41991.3|2
1732093200000|2024-11-20 09:00:00|41929.3|41909.3|41931.2|41911.2|41931.6|41911.6|41914.3|41894.3|6
1732088120000|2024-11-20 07:35:20|42026.1|42006.1|42041.1|42021.1|42041.1|42021.1|42026.1|42006.1|5
1732093210000|2024-11-20 09:00:10|41931.4|41911.4|41886.6|41866.6|41931.6|41911.6|41884.3|41864.3|22
1732088130000|2024-11-20 07:35:30|42048.5|42028.5|42041.5|42021.5|42048.5|42028.5|42041.3|42021.3|1
1732093220000|2024-11-20 09:00:20|41889.1|41869.1|41896.2|41876.2|41896.6|41876.6|41889.1|41869.1|11
1732088140000|2024-11-20 07:35:40|42041.3|42021.3|42036.3|42016.3|42041.5|42021.5|42036.3|42016.3|1
1732093230000|2024-11-20 09:00:30|41898.5|41878.5|41891.2|41871.2|41898.7|41878.7|41891.2|41871.2|4
1732088150000|2024-11-20 07:35:50|42036.5|42016.5|42043.8|42023.8|42043.8|42023.8|42036.5|42016.5|0
1732093240000|2024-11-20 09:00:40|41890.9|41870.9|41909.3|41889.3|41909.3|41889.3|41866.2|41846.2|89
1732088160000|2024-11-20 07:36:00|42046.5|42026.5|42046.3|42026.3|42046.5|42026.5|42046.3|42026.3|1
1732093250000|2024-11-20 09:00:50|41909.1|41889.1|41916.4|41896.4|41916.4|41896.4|41909.1|41889.1|5
1732088180000|2024-11-20 07:36:20|42046.1|42026.1|42043.5|42023.5|42046.1|42026.1|42038.8|42018.8|2
1732093260000|2024-11-20 09:01:00|41916.2|41896.2|41913.9|41893.9|41916.4|41896.4|41913.7|41893.7|3
1732088190000|2024-11-20 07:36:30|42048.6|42028.6|42051.1|42031.1|42051.1|42031.1|42048.6|42028.6|1
1732093270000|2024-11-20 09:01:10|41916.2|41896.2|41918.7|41898.7|41921.2|41901.2|41916.2|41896.2|9
1732088200000|2024-11-20 07:36:40|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.1|42031.1|2
1732093280000|2024-11-20 09:01:20|41918.9|41898.9|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|10
1732088210000|2024-11-20 07:36:50|42054|42034|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|1
1732093290000|2024-11-20 09:01:30|41923.5|41903.5|41921.4|41901.4|41926|41906|41921.4|41901.4|5
1732088220000|2024-11-20 07:37:00|42051.3|42031.3|42048.8|42028.8|42051.3|42031.3|42048.6|42028.6|0
1732093300000|2024-11-20 09:01:40|41921.2|41901.2|41916.4|41896.4|41921.2|41901.2|41906.4|41886.4|5
1732088230000|2024-11-20 07:37:10|42048.6|42028.6|42048.6|42028.6|42048.8|42028.8|42048.6|42028.6|3
1732093310000|2024-11-20 09:01:50|41918.7|41898.7|41918.9|41898.9|41918.9|41898.9|41918.7|41898.7|0
1732088240000|2024-11-20 07:37:20|42051|42031|42051|42031|42051|42031|42051|42031|1
1732093320000|2024-11-20 09:02:00|41919.1|41899.1|41916.6|41896.6|41926.2|41906.2|41916.6|41896.6|2
1732088250000|2024-11-20 07:37:30|42048.6|42028.6|42051|42031|42051.1|42031.1|42048.6|42028.6|2
1732093330000|2024-11-20 09:02:10|41914.3|41894.3|41916.8|41896.8|41916.8|41896.8|41911.4|41891.4|1
1732088260000|2024-11-20 07:37:40|42051.1|42031.1|42051|42031|42053.6|42033.6|42051|42031|0
1732093340000|2024-11-20 09:02:20|41916.9|41896.9|41918.9|41898.9|41921.6|41901.6|41916.9|41896.9|1
1732088270000|2024-11-20 07:37:50|42053.6|42033.6|42048.5|42028.5|42053.6|42033.6|42048.5|42028.5|0
1732093350000|2024-11-20 09:02:30|41918.7|41898.7|41921.2|41901.2|41921.4|41901.4|41918.7|41898.7|0
1732088280000|2024-11-20 07:38:00|42048.6|42028.6|42046|42026|42048.6|42028.6|42046|42026|1
1732093360000|2024-11-20 09:02:40|41916.6|41896.6|41918.9|41898.9|41919.1|41899.1|41916.4|41896.4|0
1732088290000|2024-11-20 07:38:10|42043.5|42023.5|42046|42026|42048.5|42028.5|42043.5|42023.5|1
1732093370000|2024-11-20 09:02:50|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41916.4|41896.4|3
1732088300000|2024-11-20 07:38:20|42043.6|42023.6|42046|42026|42046.1|42026.1|42043.5|42023.5|0
1732093380000|2024-11-20 09:03:00|41919.1|41899.1|41918.9|41898.9|41921.6|41901.6|41916.4|41896.4|5
1732088310000|2024-11-20 07:38:30|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732093390000|2024-11-20 09:03:10|41916.6|41896.6|41923.9|41903.9|41923.9|41903.9|41916.6|41896.6|0
1732088320000|2024-11-20 07:38:40|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732093400000|2024-11-20 09:03:20|41924.1|41904.1|41931.6|41911.6|41931.6|41911.6|41924.1|41904.1|4
1732088330000|2024-11-20 07:38:50|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|0
1732093410000|2024-11-20 09:03:30|41934.1|41914.1|41941.6|41921.6|41941.6|41921.6|41934.1|41914.1|2
1732088340000|2024-11-20 07:39:00|42045.8|42025.8|42041|42021|42045.8|42025.8|42041|42021|3
1732093420000|2024-11-20 09:03:40|41941.4|41921.4|41936.4|41916.4|41941.4|41921.4|41936.4|41916.4|1
1732088350000|2024-11-20 07:39:10|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732093430000|2024-11-20 09:03:50|41934.1|41914.1|41936.4|41916.4|41936.4|41916.4|41931.6|41911.6|0
1732088360000|2024-11-20 07:39:20|42046.2|42026.2|42046|42026|42051|42031|42046|42026|0
1732093440000|2024-11-20 09:04:00|41936.6|41916.6|41941.4|41921.4|41943.7|41923.7|41936.4|41916.4|3
1732088370000|2024-11-20 07:39:30|42043.7|42023.7|42038.7|42018.7|42043.7|42023.7|42038.7|42018.7|1
1732093450000|2024-11-20 09:04:10|41941.6|41921.6|41948.9|41928.9|41948.9|41928.9|41941.6|41921.6|8
1732088380000|2024-11-20 07:39:40|42041|42021|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732093460000|2024-11-20 09:04:20|41951.2|41931.2|41948.9|41928.9|41951.2|41931.2|41948.9|41928.9|0
1732088390000|2024-11-20 07:39:50|42043.5|42023.5|42046|42026|42046|42026|42043.5|42023.5|3
1732093470000|2024-11-20 09:04:30|41951.4|41931.4|41951.6|41931.6|41956.6|41936.6|41949.1|41929.1|20
1732093480000|2024-11-20 09:04:40|41953.9|41933.9|41961.6|41941.6|41961.6|41941.6|41953.9|41933.9|0
1732088400000|2024-11-20 07:40:00|42051|42031|42046.2|42026.2|42051|42031|42046.2|42026.2|1
1732093490000|2024-11-20 09:04:50|41961.2|41941.2|41953.9|41933.9|41961.2|41941.2|41953.9|41933.9|3
1732088410000|2024-11-20 07:40:10|42046|42026|42041|42021|42046|42026|42041|42021|0
1732093500000|2024-11-20 09:05:00|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41949.1|41929.1|3
1732088420000|2024-11-20 07:40:20|42038.7|42018.7|42041.3|42021.3|42041.3|42021.3|42038.7|42018.7|0
1732093510000|2024-11-20 09:05:10|41958.9|41938.9|41956.4|41936.4|41958.9|41938.9|41956.4|41936.4|2
1732088430000|2024-11-20 07:40:30|42041|42021|42041.2|42021.2|42041.3|42021.3|42036.3|42016.3|0
1732093520000|2024-11-20 09:05:20|41956.6|41936.6|41956.6|41936.6|41956.9|41936.9|41956.6|41936.6|14
1732088440000|2024-11-20 07:40:40|42041.3|42021.3|42046|42026|42046|42026|42041.3|42021.3|0
1732093530000|2024-11-20 09:05:30|41956.8|41936.8|41957|41937|41959.3|41939.3|41956.6|41936.6|1
1732088450000|2024-11-20 07:40:50|42046.2|42026.2|42046.2|42026.2|42046.3|42026.3|42046.2|42026.2|1
1732093540000|2024-11-20 09:05:40|41956.8|41936.8|41954.3|41934.3|41959.1|41939.1|41954.3|41934.3|1
1732088460000|2024-11-20 07:41:00|42048.5|42028.5|42048.7|42028.7|42051.2|42031.2|42046.2|42026.2|1
1732093550000|2024-11-20 09:05:50|41956.6|41936.6|41959.1|41939.1|41959.3|41939.3|41956.6|41936.6|4
1732088470000|2024-11-20 07:41:10|42046.3|42026.3|42051.2|42031.2|42051.2|42031.2|42046.2|42026.2|0
1732093560000|2024-11-20 09:06:00|41954.1|41934.1|41952|41932|41956.6|41936.6|41951.8|41931.8|10
1732088480000|2024-11-20 07:41:20|42051.3|42031.3|42058.5|42038.5|42058.5|42038.5|42051|42031|1
1732093570000|2024-11-20 09:06:10|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|0
1732088490000|2024-11-20 07:41:30|||||||||2
1732093580000|2024-11-20 09:06:20|41954.3|41934.3|41974.5|41954.5|41974.5|41954.5|41954.3|41934.3|2
1732088500000|2024-11-20 07:41:40|42058.7|42038.7|42053.7|42033.7|42058.7|42038.7|42053.7|42033.7|0
1732093590000|2024-11-20 09:06:30|41974.6|41954.6|41977|41957|41982|41962|41974.6|41954.6|7
1732088510000|2024-11-20 07:41:50|42058.5|42038.5|42058.5|42038.5|42058.7|42038.7|42056|42036|0
1732093600000|2024-11-20 09:06:40|41974.5|41954.5|41979.8|41959.8|41979.8|41959.8|41974.5|41954.5|8
1732088520000|2024-11-20 07:42:00|42056|42036|42056|42036|42056.2|42036.2|42051.3|42031.3|1
1732093610000|2024-11-20 09:06:50|41982.3|41962.3|41987.1|41967.1|41987.1|41967.1|41979.8|41959.8|2
1732088530000|2024-11-20 07:42:10|42056.2|42036.2|42056|42036|42058.7|42038.7|42053.7|42033.7|1
1732093620000|2024-11-20 09:07:00|41984.8|41964.8|41994.8|41974.8|41994.8|41974.8|41984.8|41964.8|13
1732088540000|2024-11-20 07:42:20|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42051.3|42031.3|1
1732088550000|2024-11-20 07:42:30|42053.8|42033.8|42051.2|42031.2|42053.8|42033.8|42051.2|42031.2|0
1732088560000|2024-11-20 07:42:40|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1732088570000|2024-11-20 07:42:50|42048.7|42028.7|42038.8|42018.8|42048.7|42028.7|42038.8|42018.8|3
1732088590000|2024-11-20 07:43:10|42039|42019|42041.2|42021.2|42041.2|42021.2|42038.8|42018.8|2
1732088600000|2024-11-20 07:43:20|42041.5|42021.5|42051|42031|42051|42031|42041.5|42021.5|2
1732088610000|2024-11-20 07:43:30|42050.8|42030.8|42048.5|42028.5|42051|42031|42048.5|42028.5|0
1732088620000|2024-11-20 07:43:40|42046.2|42026.2|42046|42026|42046.3|42026.3|42046|42026|0
1732088630000|2024-11-20 07:43:50|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.5|42023.5|0
1732088640000|2024-11-20 07:44:00|42046|42026|42041.2|42021.2|42046|42026|42041|42021|0
1732088650000|2024-11-20 07:44:10|42041.3|42021.3|42043.7|42023.7|42046|42026|42041.3|42021.3|0
1732088660000|2024-11-20 07:44:20|42043.5|42023.5|42041.3|42021.3|42043.5|42023.5|42041.2|42021.2|0
1732088670000|2024-11-20 07:44:30|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732088680000|2024-11-20 07:44:40|42041.3|42021.3|42046|42026|42046|42026|42041|42021|0
1732088690000|2024-11-20 07:44:50|42048.3|42028.3|42053.7|42033.7|42053.7|42033.7|42046|42026|4
1732088700000|2024-11-20 07:45:00|42054|42034|42061|42041|42061|42041|42053.9|42033.9|1
1732088710000|2024-11-20 07:45:10|42061.2|42041.2|42061.2|42041.2|42063.5|42043.5|42061.2|42041.2|0
1732088720000|2024-11-20 07:45:20|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1732088730000|2024-11-20 07:45:30|42058.7|42038.7|42061|42041|42061|42041|42058.7|42038.7|2
1732088740000|2024-11-20 07:45:40|42058.7|42038.7|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|1
1732088750000|2024-11-20 07:45:50|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|1
1732088760000|2024-11-20 07:46:00|42061.2|42041.2|42063.5|42043.5|42063.5|42043.5|42061.2|42041.2|0
1732088770000|2024-11-20 07:46:10|42063.7|42043.7|42058.9|42038.9|42066|42046|42058.9|42038.9|3
1732088780000|2024-11-20 07:46:20|42056.5|42036.5|42058.7|42038.7|42058.9|42038.9|42054|42034|3
1732088790000|2024-11-20 07:46:30|||||||||1
1732088800000|2024-11-20 07:46:40|42056.4|42036.4|42058.5|42038.5|42058.7|42038.7|42056.2|42036.2|0
1732088810000|2024-11-20 07:46:50|42056.2|42036.2|42056|42036|42056.2|42036.2|42056|42036|0
1732088820000|2024-11-20 07:47:00|42058.5|42038.5|42056|42036|42058.5|42038.5|42056|42036|0
1732088830000|2024-11-20 07:47:10|42053.5|42033.5|42056.2|42036.2|42058.3|42038.3|42053.5|42033.5|0
1732088840000|2024-11-20 07:47:20|42056|42036|42048.9|42028.9|42058.5|42038.5|42048.9|42028.9|2
1732088850000|2024-11-20 07:47:30|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42048.9|42028.9|0
1732088860000|2024-11-20 07:47:40|42051.2|42031.2|42050.8|42030.8|42051.2|42031.2|42046.2|42026.2|5
1732088870000|2024-11-20 07:47:50|42051|42031|42050.8|42030.8|42055.8|42035.8|42050.8|42030.8|3
1732088880000|2024-11-20 07:48:00|42053.1|42033.1|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|1
1732088890000|2024-11-20 07:48:10|42050.8|42030.8|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|4
1732088900000|2024-11-20 07:48:20|42048.3|42028.3|42048.1|42028.1|42048.3|42028.3|42048.1|42028.1|0
1732088910000|2024-11-20 07:48:30|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|0
1732088930000|2024-11-20 07:48:50|42040.8|42020.8|42038.5|42018.5|42040.8|42020.8|42038.5|42018.5|3
1732088940000|2024-11-20 07:49:00|42036|42016|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|7
1732088950000|2024-11-20 07:49:10|42030.8|42010.8|42028.3|42008.3|42031|42011|42028.3|42008.3|1
1732088960000|2024-11-20 07:49:20|42025.8|42005.8|42038|42018|42038|42018|42020.8|42000.8|8
1732088970000|2024-11-20 07:49:30|||||||||1
1732088980000|2024-11-20 07:49:40|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|2
1732088990000|2024-11-20 07:49:50|42043|42023|42045.5|42025.5|42045.5|42025.5|42040.6|42020.6|3
1732089000000|2024-11-20 07:50:00|42045.3|42025.3|42043|42023|42045.3|42025.3|42043|42023|0
1732089010000|2024-11-20 07:50:10|42040.6|42020.6|42040.6|42020.6|42045.6|42025.6|42040.6|42020.6|3
1732089020000|2024-11-20 07:50:20|42043.1|42023.1|42040.6|42020.6|42043.1|42023.1|42038.1|42018.1|1
1732089030000|2024-11-20 07:50:30|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1732089040000|2024-11-20 07:50:40|42043|42023|42045.6|42025.6|42045.6|42025.6|42040.6|42020.6|0
1732089050000|2024-11-20 07:50:50|42043.1|42023.1|42068|42048|42068|42048|42040.6|42020.6|3
1732089060000|2024-11-20 07:51:00|42068.1|42048.1|42068.3|42048.3|42071|42051|42068.1|42048.1|6
1732089070000|2024-11-20 07:51:10|42065.8|42045.8|42066|42046|42068.3|42048.3|42065.8|42045.8|1
1732089080000|2024-11-20 07:51:20|42065.8|42045.8|42068.3|42048.3|42068.3|42048.3|42065.6|42045.6|4
1732089090000|2024-11-20 07:51:30|42065.8|42045.8|42065.6|42045.6|42066|42046|42065.6|42045.6|3
1732089100000|2024-11-20 07:51:40|42063.1|42043.1|42060.8|42040.8|42063.1|42043.1|42060.8|42040.8|2
1732089110000|2024-11-20 07:51:50|42060.6|42040.6|42060.8|42040.8|42060.8|42040.8|42055.8|42035.8|4
1732089120000|2024-11-20 07:52:00|42060.6|42040.6|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732089130000|2024-11-20 07:52:10|||||||||1
1732089140000|2024-11-20 07:52:20|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|2
1732089150000|2024-11-20 07:52:30|42063|42043|42055.8|42035.8|42063.1|42043.1|42055.8|42035.8|0
1732089160000|2024-11-20 07:52:40|42058.1|42038.1|42060.5|42040.5|42060.6|42040.6|42058.1|42038.1|4
1732089170000|2024-11-20 07:52:50|42062.8|42042.8|42063.1|42043.1|42065.6|42045.6|42062.8|42042.8|1
1732089180000|2024-11-20 07:53:00|42063|42043|42063.1|42043.1|42063.1|42043.1|42060.6|42040.6|0
1732089190000|2024-11-20 07:53:10|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732089200000|2024-11-20 07:53:20|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42058.3|42038.3|0
1732089210000|2024-11-20 07:53:30|42058.3|42038.3|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|2
1732089220000|2024-11-20 07:53:40|42060.7|42040.7|42055.7|42035.7|42060.7|42040.7|42055.7|42035.7|3
1732089230000|2024-11-20 07:53:50|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|1
1732089240000|2024-11-20 07:54:00|42050.8|42030.8|42055.8|42035.8|42055.8|42035.8|42050.7|42030.7|1
1732089250000|2024-11-20 07:54:10|42058.2|42038.2|42060.7|42040.7|42063.2|42043.2|42058.2|42038.2|0
1732089260000|2024-11-20 07:54:20|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|0
1732089270000|2024-11-20 07:54:30|42060.7|42040.7|42063|42043|42063|42043|42060.7|42040.7|0
1732089280000|2024-11-20 07:54:40|42060.8|42040.8|42070.7|42050.7|42070.7|42050.7|42060.8|42040.8|6
1732089290000|2024-11-20 07:54:50|42068.3|42048.3|42068.3|42048.3|42070.7|42050.7|42068.3|42048.3|2
1732089300000|2024-11-20 07:55:00|42070.7|42050.7|42063.3|42043.3|42070.7|42050.7|42060.7|42040.7|7
1732089310000|2024-11-20 07:55:10|42061|42041|42065.7|42045.7|42065.7|42045.7|42060.7|42040.7|1
1732089320000|2024-11-20 07:55:20|42065.8|42045.8|42063.3|42043.3|42068.2|42048.2|42063.3|42043.3|1
1732089330000|2024-11-20 07:55:30|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|0
1732089340000|2024-11-20 07:55:40|42063.3|42043.3|42061|42041|42065.7|42045.7|42061|42041|1
1732089350000|2024-11-20 07:55:50|42065.7|42045.7|42060.7|42040.7|42066|42046|42060.7|42040.7|1
1732089360000|2024-11-20 07:56:00|42056|42036|42053.7|42033.7|42056|42036|42053.7|42033.7|0
1732089370000|2024-11-20 07:56:10|42056|42036|42051|42031|42056|42036|42051|42031|2
1732089380000|2024-11-20 07:56:20|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|2
1732089390000|2024-11-20 07:56:30|42045.8|42025.8|42045.7|42025.7|42045.8|42025.8|42045.7|42025.7|0
1732089400000|2024-11-20 07:56:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|0
1732089410000|2024-11-20 07:56:50|42045.8|42025.8|42045.7|42025.7|42048.2|42028.2|42043.2|42023.2|1
1732089420000|2024-11-20 07:57:00|42045.5|42025.5|42040.5|42020.5|42045.5|42025.5|42037.8|42017.8|8
1732089430000|2024-11-20 07:57:10|42043|42023|42043.2|42023.2|42043.2|42023.2|42043|42023|1
1732089440000|2024-11-20 07:57:20|42043.3|42023.3|42050.5|42030.5|42050.5|42030.5|42043.3|42023.3|4
1732089450000|2024-11-20 07:57:30|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|0
1732089460000|2024-11-20 07:57:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|4
1732089470000|2024-11-20 07:57:50|42045.8|42025.8|42048.3|42028.3|42050.7|42030.7|42045.7|42025.7|0
1732089480000|2024-11-20 07:58:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42048.3|42028.3|0
1732089490000|2024-11-20 07:58:10|42048.2|42028.2|42047.8|42027.8|42048.2|42028.2|42045.5|42025.5|2
1732089500000|2024-11-20 07:58:20|42045.5|42025.5|42033|42013|42045.5|42025.5|42033|42013|2
1732089510000|2024-11-20 07:58:30|42035.3|42015.3|42030.7|42010.7|42035.3|42015.3|42030.5|42010.5|17
1732089520000|2024-11-20 07:58:40|42030.5|42010.5|42025.7|42005.7|42030.5|42010.5|42025.7|42005.7|4
1732089530000|2024-11-20 07:58:50|42028|42008|42035.3|42015.3|42035.5|42015.5|42028|42008|7
1732089540000|2024-11-20 07:59:00|42035.7|42015.7|42025.5|42005.5|42040.7|42020.7|42025.5|42005.5|11
1732089550000|2024-11-20 07:59:10|42023.2|42003.2|42020.8|42000.8|42023.2|42003.2|42020.8|42000.8|0
1732089560000|2024-11-20 07:59:20|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42020.8|42000.8|0
1732089570000|2024-11-20 07:59:30|42023|42003|42023|42003|42023.2|42003.2|42023|42003|0
1732089580000|2024-11-20 07:59:40|42025.5|42005.5|42023|42003|42025.5|42005.5|42023|42003|0
1732089590000|2024-11-20 07:59:50|42020.5|42000.5|42015.9|41995.9|42020.7|42000.7|42015.9|41995.9|4
1732089600000|2024-11-20 08:00:00|42015.5|41995.5|42013.4|41993.4|42018.2|41998.2|41993.5|41973.5|19
1732089610000|2024-11-20 08:00:10|42013.5|41993.5|41998.4|41978.4|42013.5|41993.5|41988.5|41968.5|293
1732089620000|2024-11-20 08:00:20|42000.7|41980.7|42003.5|41983.5|42006|41986|42000.7|41980.7|2
1732089630000|2024-11-20 08:00:30|42005.9|41985.9|42003|41983|42005.9|41985.9|42003|41983|2
1732089640000|2024-11-20 08:00:40|41998.2|41978.2|42000.7|41980.7|42003.2|41983.2|41995.7|41975.7|8
1732089650000|2024-11-20 08:00:50|41998.4|41978.4|42001.2|41981.2|42001.2|41981.2|41998.4|41978.4|2
1732089660000|2024-11-20 08:01:00|42003.4|41983.4|42018.2|41998.2|42023|42003|42003.4|41983.4|17
1732089670000|2024-11-20 08:01:10|42015.7|41995.7|41998.4|41978.4|42015.7|41995.7|41998.4|41978.4|5
1732089680000|2024-11-20 08:01:20|41998.2|41978.2|41990.9|41970.9|41998.4|41978.4|41990.9|41970.9|4
1732089690000|2024-11-20 08:01:30|41991|41971|41996|41976|41998.4|41978.4|41991|41971|1
1732089700000|2024-11-20 08:01:40|41998.4|41978.4|42001|41981|42001|41981|41996|41976|1
1732089710000|2024-11-20 08:01:50|42000.7|41980.7|42005.9|41985.9|42008.4|41988.4|42000.7|41980.7|2
1732089720000|2024-11-20 08:02:00|42003.2|41983.2|42000.9|41980.9|42003.4|41983.4|41998.5|41978.5|4
1732089730000|2024-11-20 08:02:10|42001|41981|41988.2|41968.2|42003.4|41983.4|41986|41966|4
1732089740000|2024-11-20 08:02:20|41990.5|41970.5|41975.5|41955.5|41990.5|41970.5|41975.5|41955.5|9
1732089750000|2024-11-20 08:02:30|41973.2|41953.2|41970.7|41950.7|41975.5|41955.5|41970.7|41950.7|6
1732089760000|2024-11-20 08:02:40|41973|41953|41978.2|41958.2|41978.2|41958.2|41973|41953|2
1732089770000|2024-11-20 08:02:50|41975.7|41955.7|41973.2|41953.2|41975.7|41955.7|41973.2|41953.2|2
1732089780000|2024-11-20 08:03:00|41975.5|41955.5|41978|41958|41978.2|41958.2|41973.2|41953.2|11
1732089790000|2024-11-20 08:03:10|41975.7|41955.7|41978|41958|41978|41958|41973.2|41953.2|3
1732089800000|2024-11-20 08:03:20|41980.3|41960.3|41982.8|41962.8|41990.7|41970.7|41978|41958|7
1732089810000|2024-11-20 08:03:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|2
1732089820000|2024-11-20 08:03:40|41978.2|41958.2|41968|41948|41978.2|41958.2|41965.7|41945.7|10
1732089830000|2024-11-20 08:03:50|41963.2|41943.2|41963.4|41943.4|41965.5|41945.5|41960.9|41940.9|7
1732089840000|2024-11-20 08:04:00|41963.2|41943.2|41963|41943|41965.7|41945.7|41963|41943|1
1732089860000|2024-11-20 08:04:20|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|3
1732089870000|2024-11-20 08:04:30|41958|41938|41965.7|41945.7|41968|41948|41958|41938|18
1732089880000|2024-11-20 08:04:40|41965.5|41945.5|41965.7|41945.7|41970.5|41950.5|41965.5|41945.5|7
1732089890000|2024-11-20 08:04:50|41965.5|41945.5|41972.8|41952.8|41972.8|41952.8|41965.5|41945.5|7
1732089900000|2024-11-20 08:05:00|41970.5|41950.5|41973|41953|41973.4|41953.4|41970.5|41950.5|1
1732089910000|2024-11-20 08:05:10|41973.2|41953.2|41983|41963|41983|41963|41973.2|41953.2|2
1732089920000|2024-11-20 08:05:20|41983.2|41963.2|41988.5|41968.5|41990.7|41970.7|41983.2|41963.2|18
1732089930000|2024-11-20 08:05:30|41988.9|41968.9|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|1
1732089940000|2024-11-20 08:05:40|41991.4|41971.4|41991.4|41971.4|41993.7|41973.7|41991.2|41971.2|3
1732089950000|2024-11-20 08:05:50|41993.9|41973.9|41998.6|41978.6|41998.6|41978.6|41993.7|41973.7|2
1732089960000|2024-11-20 08:06:00|41998.7|41978.7|42008.7|41988.7|42008.9|41988.9|41996.2|41976.2|6
1732089970000|2024-11-20 08:06:10|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|4
1732089980000|2024-11-20 08:06:20|42008.9|41988.9|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|2
1732089990000|2024-11-20 08:06:30|42011.2|41991.2|41996.4|41976.4|42013.7|41993.7|41996.4|41976.4|3
1732090000000|2024-11-20 08:06:40|41994.1|41974.1|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|7
1732090010000|2024-11-20 08:06:50|41996.1|41976.1|41988.7|41968.7|41996.2|41976.2|41988.7|41968.7|5
1732090020000|2024-11-20 08:07:00|41988.6|41968.6|41976.2|41956.2|41988.6|41968.6|41976.2|41956.2|6
1732090030000|2024-11-20 08:07:10|41978.6|41958.6|41978.7|41958.7|41983.6|41963.6|41978.6|41958.6|11
1732090040000|2024-11-20 08:07:20|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|2
1732090050000|2024-11-20 08:07:30|41971.1|41951.1|41966.2|41946.2|41971.1|41951.1|41966.1|41946.1|12
1732090060000|2024-11-20 08:07:40|41966.1|41946.1|41968.4|41948.4|41968.6|41948.6|41966.1|41946.1|7
1732090070000|2024-11-20 08:07:50|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|6
1732090080000|2024-11-20 08:08:00|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|1
1732090090000|2024-11-20 08:08:10|41953.7|41933.7|41951.1|41931.1|41953.7|41933.7|41948.7|41928.7|3
1732090100000|2024-11-20 08:08:20|41951.2|41931.2|41943.6|41923.6|41951.2|41931.2|41941.2|41921.2|20
1732090110000|2024-11-20 08:08:30|41941.2|41921.2|41931.1|41911.1|41941.2|41921.2|41931.1|41911.1|13
1732090120000|2024-11-20 08:08:40|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|3
1732090130000|2024-11-20 08:08:50|41931.2|41911.2|41938.6|41918.6|41938.6|41918.6|41931.2|41911.2|7
1732090140000|2024-11-20 08:09:00|41931.4|41911.4|41943.7|41923.7|41943.7|41923.7|41931.4|41911.4|11
1732090150000|2024-11-20 08:09:10|41941.2|41921.2|41936.4|41916.4|41941.2|41921.2|41936.4|41916.4|5
1732090160000|2024-11-20 08:09:20|41936.2|41916.2|41928.7|41908.7|41936.2|41916.2|41928.7|41908.7|13
1732090170000|2024-11-20 08:09:30|41931.2|41911.2|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|17
1732090180000|2024-11-20 08:09:40|41928.7|41908.7|41936.1|41916.1|41936.1|41916.1|41928.6|41908.6|10
1732090190000|2024-11-20 08:09:50|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|9
1732090200000|2024-11-20 08:10:00|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41931.2|41911.2|15
1732090210000|2024-11-20 08:10:10|41931.2|41911.2|41931.2|41911.2|41933.6|41913.6|41931.1|41911.1|8
1732090220000|2024-11-20 08:10:20|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|6
1732090230000|2024-11-20 08:10:30|41933.4|41913.4|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|7
1732090240000|2024-11-20 08:10:40|41935.9|41915.9|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|8
1732090250000|2024-11-20 08:10:50|41936.2|41916.2|41933.6|41913.6|41938.6|41918.6|41933.6|41913.6|6
1732090260000|2024-11-20 08:11:00|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|6
1732090270000|2024-11-20 08:11:10|41938.4|41918.4|41916.2|41896.2|41938.4|41918.4|41911.4|41891.4|22
1732090280000|2024-11-20 08:11:20|41918.6|41898.6|41916.1|41896.1|41918.6|41898.6|41916.1|41896.1|8
1732090290000|2024-11-20 08:11:30|41913.7|41893.7|41918.6|41898.6|41921.1|41901.1|41913.6|41893.6|17
1732090300000|2024-11-20 08:11:40|41923.6|41903.6|41926.1|41906.1|41926.1|41906.1|41918.6|41898.6|13
1732090310000|2024-11-20 08:11:50|41926.2|41906.2|41923.7|41903.7|41928.7|41908.7|41923.6|41903.6|12
1732090320000|2024-11-20 08:12:00|41926.1|41906.1|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|0
1732090330000|2024-11-20 08:12:10|41923.6|41903.6|41923.6|41903.6|41928.6|41908.6|41923.6|41903.6|2
1732090340000|2024-11-20 08:12:20|41923.8|41903.8|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|6
1732090350000|2024-11-20 08:12:30|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|1
1732090360000|2024-11-20 08:12:40|41928.8|41908.8|41931.1|41911.1|41931.1|41911.1|41928.6|41908.6|3
1732090370000|2024-11-20 08:12:50|41931.3|41911.3|41946.1|41926.1|41946.1|41926.1|41931.3|41911.3|5
1732090380000|2024-11-20 08:13:00|41946.3|41926.3|41958.8|41938.8|41958.8|41938.8|41943.9|41923.9|4
1732090390000|2024-11-20 08:13:10|41961.1|41941.1|41965.9|41945.9|41968.2|41948.2|41961.1|41941.1|3
1732090400000|2024-11-20 08:13:20|41968.2|41948.2|41963.8|41943.8|41968.6|41948.6|41963.8|41943.8|3
1732090410000|2024-11-20 08:13:30|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|0
1732090420000|2024-11-20 08:13:40|41966.1|41946.1|41973.6|41953.6|41973.6|41953.6|41966.1|41946.1|1
1732090430000|2024-11-20 08:13:50|41973.8|41953.8|41973.8|41953.8|41976.3|41956.3|41971.4|41951.4|4
1732090440000|2024-11-20 08:14:00|41976.1|41956.1|41976.3|41956.3|41981.1|41961.1|41971.3|41951.3|24
1732090450000|2024-11-20 08:14:10|41978.6|41958.6|41986.1|41966.1|41986.1|41966.1|41976.3|41956.3|10
1732090460000|2024-11-20 08:14:20|41988.8|41968.8|41988.8|41968.8|41993.6|41973.6|41988.8|41968.8|1
1732090470000|2024-11-20 08:14:30|41993.4|41973.4|41988.8|41968.8|41993.4|41973.4|41988.6|41968.6|5
1732090480000|2024-11-20 08:14:40|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|2
1732090490000|2024-11-20 08:14:50|41995.9|41975.9|41988.8|41968.8|41995.9|41975.9|41986.1|41966.1|0
1732090500000|2024-11-20 08:15:00|41988.6|41968.6|41986.4|41966.4|41991.1|41971.1|41986.1|41966.1|5
1732090510000|2024-11-20 08:15:10|41988.8|41968.8|41996.4|41976.4|41996.4|41976.4|41986.3|41966.3|4
1732090520000|2024-11-20 08:15:20|41998.9|41978.9|42003.9|41983.9|42003.9|41983.9|41996.4|41976.4|4
1732090530000|2024-11-20 08:15:30|42004.1|41984.1|42013.6|41993.6|42016.3|41996.3|42004.1|41984.1|3
1732090540000|2024-11-20 08:15:40|42013.8|41993.8|42016.3|41996.3|42016.3|41996.3|42013.6|41993.6|1
1732090550000|2024-11-20 08:15:50|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42008.8|41988.8|4
1732090560000|2024-11-20 08:16:00|42013.8|41993.8|42001.6|41981.6|42013.8|41993.8|42001.4|41981.4|2
1732090570000|2024-11-20 08:16:10|42001.4|41981.4|41998.6|41978.6|42001.4|41981.4|41998.6|41978.6|18
1732090580000|2024-11-20 08:16:20|41998.4|41978.4|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|2
1732090590000|2024-11-20 08:16:30|41998.8|41978.8|41993.6|41973.6|41998.8|41978.8|41993.6|41973.6|4
1732090600000|2024-11-20 08:16:40|41993.4|41973.4|42001.1|41981.1|42001.1|41981.1|41991.1|41971.1|7
1732090610000|2024-11-20 08:16:50|42003.6|41983.6|42008.8|41988.8|42008.8|41988.8|42003.6|41983.6|1
1732090620000|2024-11-20 08:17:00|42008.6|41988.6|42006.3|41986.3|42011.1|41991.1|42006.1|41986.1|3
1732090630000|2024-11-20 08:17:10|42011.1|41991.1|41998.6|41978.6|42011.1|41991.1|41998.6|41978.6|2
1732090640000|2024-11-20 08:17:20|41996.3|41976.3|41998.6|41978.6|41998.6|41978.6|41996.3|41976.3|1
1732090650000|2024-11-20 08:17:30|41996.3|41976.3|41998.4|41978.4|41998.6|41978.6|41996.3|41976.3|0
1732090660000|2024-11-20 08:17:40|41998.6|41978.6|42001.3|41981.3|42001.3|41981.3|41996.3|41976.3|0
1732090670000|2024-11-20 08:17:50|42001.4|41981.4|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|1
1732090680000|2024-11-20 08:18:00|42006.3|41986.3|42006.3|41986.3|42008.9|41988.9|42006.3|41986.3|2
1732090690000|2024-11-20 08:18:10|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42006.3|41986.3|1
1732090700000|2024-11-20 08:18:20|42006.4|41986.4|42008.8|41988.8|42008.8|41988.8|42006.4|41986.4|0
1732090710000|2024-11-20 08:18:30|42011.1|41991.1|42011.3|41991.3|42013.6|41993.6|42011.1|41991.1|5
1732090720000|2024-11-20 08:18:40|42011.1|41991.1|42011.3|41991.3|42011.3|41991.3|42009|41989|2
1732090730000|2024-11-20 08:18:50|42011.5|41991.5|42013.8|41993.8|42013.8|41993.8|42011.5|41991.5|1
1732090740000|2024-11-20 08:19:00|42014|41994|42016.5|41996.5|42018.6|41998.6|42014|41994|3
1732090750000|2024-11-20 08:19:10|42016.3|41996.3|42013.8|41993.8|42018.8|41998.8|42013.8|41993.8|0
1732090760000|2024-11-20 08:19:20|42011.5|41991.5|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|1
1732090770000|2024-11-20 08:19:30|42016.6|41996.6|42021.5|42001.5|42023.8|42003.8|42016.6|41996.6|2
1732090780000|2024-11-20 08:19:40|42024|42004|42031.6|42011.6|42031.6|42011.6|42023.8|42003.8|7
1732090790000|2024-11-20 08:19:50|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1732090800000|2024-11-20 08:20:00|42036.3|42016.3|42036.3|42016.3|42043.6|42023.6|42036.3|42016.3|4
1732090810000|2024-11-20 08:20:10|42034|42014|42031.3|42011.3|42034|42014|42031.3|42011.3|1
1732090820000|2024-11-20 08:20:20|42031.5|42011.5|42026.5|42006.5|42031.5|42011.5|42026.5|42006.5|1
1732090830000|2024-11-20 08:20:30|42024.1|42004.1|42019|41999|42024.1|42004.1|42019|41999|1
1732090840000|2024-11-20 08:20:40|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732090850000|2024-11-20 08:20:50|42021.6|42001.6|42024|42004|42026.5|42006.5|42021.6|42001.6|1
1732090860000|2024-11-20 08:21:00|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1732090870000|2024-11-20 08:21:10|42021.5|42001.5|42026.5|42006.5|42029|42009|42021.5|42001.5|1
1732090880000|2024-11-20 08:21:20|42028.8|42008.8|42028.8|42008.8|42029|42009|42026.5|42006.5|0
1732090890000|2024-11-20 08:21:30|42029.1|42009.1|42029|42009|42031.5|42011.5|42029|42009|2
1732090900000|2024-11-20 08:21:40|42029.1|42009.1|42026.5|42006.5|42029.1|42009.1|42026.5|42006.5|1
1732090910000|2024-11-20 08:21:50|42024|42004|42021.5|42001.5|42024|42004|42021.3|42001.3|2
1732090920000|2024-11-20 08:22:00|42019|41999|42014|41994|42019.1|41999.1|42014|41994|3
1732090930000|2024-11-20 08:22:10|42011.5|41991.5|42009.1|41989.1|42011.5|41991.5|42006.6|41986.6|1
1732090940000|2024-11-20 08:22:20|42009|41989|42004|41984|42009|41989|42004|41984|0
1732090950000|2024-11-20 08:22:30|42001.6|41981.6|42001.5|41981.5|42001.6|41981.6|42001.5|41981.5|1
1732090960000|2024-11-20 08:22:40|41999.1|41979.1|42001.5|41981.5|42001.5|41981.5|41996.6|41976.6|0
1732090970000|2024-11-20 08:22:50|41999.1|41979.1|41994.5|41974.5|42001.5|41981.5|41994.5|41974.5|0
1732090980000|2024-11-20 08:23:00|41996.8|41976.8|41991.6|41971.6|41996.8|41976.8|41991.6|41971.6|2
1732090990000|2024-11-20 08:23:10|41986.8|41966.8|41979.3|41959.3|41986.8|41966.8|41979.3|41959.3|6
1732091000000|2024-11-20 08:23:20|41979.1|41959.1|41971.5|41951.5|41979.1|41959.1|41971.5|41951.5|1
1732091010000|2024-11-20 08:23:30|41974.1|41954.1|41974.1|41954.1|41976.6|41956.6|41973.8|41953.8|3
1732091020000|2024-11-20 08:23:40|41976.5|41956.5|41971.5|41951.5|41976.6|41956.6|41971.5|41951.5|2
1732091030000|2024-11-20 08:23:50|41971.3|41951.3|41971.1|41951.1|41971.3|41951.3|41971.1|41951.1|3
1732091040000|2024-11-20 08:24:00|41971.3|41951.3|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|5
1732091050000|2024-11-20 08:24:10|41973.8|41953.8|41979|41959|41979|41959|41973.8|41953.8|2
1732091060000|2024-11-20 08:24:20|41981.5|41961.5|41976.6|41956.6|41981.5|41961.5|41976.5|41956.5|6
1732091070000|2024-11-20 08:24:30|41979|41959|41981.3|41961.3|41981.3|41961.3|41979|41959|0
1732091080000|2024-11-20 08:24:40|41979|41959|41981.5|41961.5|41983.8|41963.8|41979|41959|0
1732091090000|2024-11-20 08:24:50|41983.8|41963.8|41981.5|41961.5|41983.8|41963.8|41979|41959|6
1732091100000|2024-11-20 08:25:00|41981.6|41961.6|41976.8|41956.8|41984.1|41964.1|41976.8|41956.8|1
1732091110000|2024-11-20 08:25:10|41976.7|41956.7|41976.8|41956.8|41976.8|41956.8|41974.2|41954.2|4
1732091120000|2024-11-20 08:25:20|41979.3|41959.3|41989.2|41969.2|41989.2|41969.2|41979.3|41959.3|0
1732091130000|2024-11-20 08:25:30|41989.3|41969.3|41991.8|41971.8|41994.2|41974.2|41989.3|41969.3|3
1732091140000|2024-11-20 08:25:40|41991.5|41971.5|41982|41962|41991.5|41971.5|41982|41962|0
1732091150000|2024-11-20 08:25:50|41984.3|41964.3|41981.8|41961.8|41984.3|41964.3|41981.8|41961.8|0
1732091160000|2024-11-20 08:26:00|41984.2|41964.2|41981.7|41961.7|41984.2|41964.2|41981.7|41961.7|0
1732091170000|2024-11-20 08:26:10|41979.2|41959.2|41974.3|41954.3|41979.2|41959.2|41974.3|41954.3|3
1732091180000|2024-11-20 08:26:20|41974.2|41954.2|41969|41949|41974.2|41954.2|41969|41949|1
1732091190000|2024-11-20 08:26:30|41966.7|41946.7|41956.8|41936.8|41966.7|41946.7|41954.2|41934.2|5
1732091200000|2024-11-20 08:26:40|41959.3|41939.3|41974.3|41954.3|41974.3|41954.3|41959.3|41939.3|6
1732091210000|2024-11-20 08:26:50|41974.2|41954.2|41979.2|41959.2|41979.2|41959.2|41974.2|41954.2|1
1732091220000|2024-11-20 08:27:00|41981.7|41961.7|41981.3|41961.3|41981.8|41961.8|41981.3|41961.3|7
1732091230000|2024-11-20 08:27:10|41979|41959|41974|41954|41979|41959|41974|41954|0
1732091240000|2024-11-20 08:27:20|41976.3|41956.3|41966.5|41946.5|41976.3|41956.3|41966.5|41946.5|2
1732091250000|2024-11-20 08:27:30|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|1
1732091260000|2024-11-20 08:27:40|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|1
1732091270000|2024-11-20 08:27:50|41971.5|41951.5|41968.8|41948.8|41971.5|41951.5|41966.5|41946.5|0
1732091280000|2024-11-20 08:28:00|41966.5|41946.5|41966.3|41946.3|41966.5|41946.5|41966.3|41946.3|0
1732091290000|2024-11-20 08:28:10|41968.8|41948.8|41971.3|41951.3|41971.3|41951.3|41966.5|41946.5|0
1732091300000|2024-11-20 08:28:20|41969|41949|41966.5|41946.5|41971.5|41951.5|41966.3|41946.3|5
1732091310000|2024-11-20 08:28:30|41971.5|41951.5|41971.5|41951.5|41973.8|41953.8|41971.5|41951.5|0
1732091320000|2024-11-20 08:28:40|41973.8|41953.8|41979.3|41959.3|41979.3|41959.3|41971.5|41951.5|1
1732091330000|2024-11-20 08:28:50|41979.2|41959.2|41976.5|41956.5|41979.2|41959.2|41976.5|41956.5|1
1732091340000|2024-11-20 08:29:00|41976.3|41956.3|41984.2|41964.2|41986.5|41966.5|41976.3|41956.3|3
1732091350000|2024-11-20 08:29:10|41986.5|41966.5|41981.8|41961.8|41986.5|41966.5|41981.8|41961.8|0
1732091360000|2024-11-20 08:29:20|41984.3|41964.3|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|4
1732091370000|2024-11-20 08:29:30|41994.3|41974.3|42009.2|41989.2|42009.2|41989.2|41994.3|41974.3|1
1732091380000|2024-11-20 08:29:40|42009|41989|41999.3|41979.3|42009|41989|41999.3|41979.3|3
1732091390000|2024-11-20 08:29:50|41996.8|41976.8|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|6
1732091400000|2024-11-20 08:30:00|41994.3|41974.3|41999.3|41979.3|41999.3|41979.3|41994.2|41974.2|1
1732091410000|2024-11-20 08:30:10|41999.5|41979.5|42004.2|41984.2|42004.3|41984.3|41999.3|41979.3|3
1732091420000|2024-11-20 08:30:20|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.7|41981.7|0
1732091430000|2024-11-20 08:30:30|42004.2|41984.2|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|0
1732091440000|2024-11-20 08:30:40|42004.2|41984.2|41999.3|41979.3|42004.2|41984.2|41999.3|41979.3|4
1732091450000|2024-11-20 08:30:50|41999.2|41979.2|41994.5|41974.5|41999.2|41979.2|41994.5|41974.5|1
1732091460000|2024-11-20 08:31:00|41996.8|41976.8|41991.8|41971.8|41999.3|41979.3|41991.8|41971.8|5
1732091470000|2024-11-20 08:31:10|41991.7|41971.7|41991.8|41971.8|41991.8|41971.8|41986.8|41966.8|0
1732091480000|2024-11-20 08:31:20|41989.3|41969.3|41984.2|41964.2|41989.3|41969.3|41984.2|41964.2|0
1732091490000|2024-11-20 08:31:30|41984.3|41964.3|41989.2|41969.2|41989.2|41969.2|41984.2|41964.2|1
1732091500000|2024-11-20 08:31:40|41991.5|41971.5|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|0
1732091510000|2024-11-20 08:31:50|41989.4|41969.4|41991.7|41971.7|41991.7|41971.7|41989.4|41969.4|1
1732091520000|2024-11-20 08:32:00|41989.4|41969.4|41977|41957|41989.4|41969.4|41977|41957|2
1732091530000|2024-11-20 08:32:10|41976.9|41956.9|41971.5|41951.5|41976.9|41956.9|41969.2|41949.2|3
1732091540000|2024-11-20 08:32:20|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|2
1732091550000|2024-11-20 08:32:30|41974|41954|41971.9|41951.9|41974.2|41954.2|41971.9|41951.9|0
1732091560000|2024-11-20 08:32:40|41969.2|41949.2|41966.9|41946.9|41969.2|41949.2|41964.4|41944.4|4
1732091570000|2024-11-20 08:32:50|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.7|41946.7|0
1732091580000|2024-11-20 08:33:00|41971.5|41951.5|41984.4|41964.4|41984.4|41964.4|41971.5|41951.5|0
1732091590000|2024-11-20 08:33:10|41986.7|41966.7|41981.9|41961.9|41986.9|41966.9|41981.9|41961.9|1
1732091600000|2024-11-20 08:33:20|41979.5|41959.5|41979.4|41959.4|41981.9|41961.9|41977|41957|0
1732091610000|2024-11-20 08:33:30|41979.5|41959.5|41979.2|41959.2|41981.9|41961.9|41979.2|41959.2|0
1732091620000|2024-11-20 08:33:40|41979.4|41959.4|41971.9|41951.9|41981.9|41961.9|41971.7|41951.7|0
1732091630000|2024-11-20 08:33:50|41971.7|41951.7|41966.9|41946.9|41971.7|41951.7|41966.7|41946.7|0
1732091640000|2024-11-20 08:34:00|41969.2|41949.2|41961.7|41941.7|41969.2|41949.2|41959.4|41939.4|6
1732091650000|2024-11-20 08:34:10|41961.9|41941.9|41949.5|41929.5|41961.9|41941.9|41949.5|41929.5|3
1732091660000|2024-11-20 08:34:20|41951.9|41931.9|41951.5|41931.5|41951.9|41931.9|41949.4|41929.4|4
1732091670000|2024-11-20 08:34:30|41949.2|41929.2|41956.7|41936.7|41956.7|41936.7|41949.2|41929.2|2
1732091680000|2024-11-20 08:34:40|41964.2|41944.2|41959.5|41939.5|41964.2|41944.2|41957.2|41937.2|1
1732091690000|2024-11-20 08:34:50|41957.2|41937.2|41949.4|41929.4|41959.5|41939.5|41949.4|41929.4|11
1732091700000|2024-11-20 08:35:00|41947|41927|41949.2|41929.2|41951.5|41931.5|41946.9|41926.9|0
1732091710000|2024-11-20 08:35:10|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|0
1732091720000|2024-11-20 08:35:20|41951.9|41931.9|41949.2|41929.2|41951.9|41931.9|41949.2|41929.2|6
1732091730000|2024-11-20 08:35:30|41949|41929|41946.5|41926.5|41949|41929|41946.5|41926.5|1
1732091740000|2024-11-20 08:35:40|41949|41929|41936.7|41916.7|41949|41929|41936.7|41916.7|6
1732091750000|2024-11-20 08:35:50|41936.5|41916.5|41936.5|41916.5|41936.7|41916.7|41936.5|41916.5|1
1732091760000|2024-11-20 08:36:00|41934.2|41914.2|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732091770000|2024-11-20 08:36:10|41934|41914|41944.2|41924.2|41944.2|41924.2|41934|41914|2
1732091780000|2024-11-20 08:36:20|41946.7|41926.7|41954|41934|41956.7|41936.7|41946.7|41926.7|0
1732091790000|2024-11-20 08:36:30|41951.7|41931.7|41966.5|41946.5|41966.5|41946.5|41951.5|41931.5|1
1732091800000|2024-11-20 08:36:40|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.5|41946.5|0
1732091810000|2024-11-20 08:36:50|41971.5|41951.5|41971.7|41951.7|41976.3|41956.3|41971.5|41951.5|1
1732091820000|2024-11-20 08:37:00|41976.5|41956.5|41971.7|41951.7|41976.7|41956.7|41971.7|41951.7|1
1732091830000|2024-11-20 08:37:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1732091840000|2024-11-20 08:37:20|41974|41954|41974.2|41954.2|41974.2|41954.2|41971.7|41951.7|1
1732091850000|2024-11-20 08:37:30|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41971.5|41951.5|0
1732091860000|2024-11-20 08:37:40|41974.2|41954.2|41974.2|41954.2|41976.5|41956.5|41971.7|41951.7|1
1732091870000|2024-11-20 08:37:50|41976.5|41956.5|41971.7|41951.7|41976.5|41956.5|41971.7|41951.7|0
1732091880000|2024-11-20 08:38:00|41976.5|41956.5|41969|41949|41976.5|41956.5|41966.9|41946.9|4
1732091890000|2024-11-20 08:38:10|41966.7|41946.7|41956.9|41936.9|41966.7|41946.7|41956.5|41936.5|4
1732091900000|2024-11-20 08:38:20|41956.7|41936.7|41951.5|41931.5|41956.7|41936.7|41951.5|41931.5|0
1732091910000|2024-11-20 08:38:30|41949.2|41929.2|41946.7|41926.7|41954.2|41934.2|41946.7|41926.7|0
1732091920000|2024-11-20 08:38:40|41944.2|41924.2|41944|41924|41944.2|41924.2|41941.5|41921.5|2
1732091930000|2024-11-20 08:38:50|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|1
1732091940000|2024-11-20 08:39:00|41941.9|41921.9|41939.2|41919.2|41941.9|41921.9|41939.2|41919.2|0
1732091950000|2024-11-20 08:39:10|41936.9|41916.9|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|7
1732091960000|2024-11-20 08:39:20|41934.2|41914.2|41929.4|41909.4|41934.4|41914.4|41929.4|41909.4|3
1732091970000|2024-11-20 08:39:30|41929.2|41909.2|41916.9|41896.9|41929.2|41909.2|41914.6|41894.6|3
1732091980000|2024-11-20 08:39:40|41916.7|41896.7|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|4
1732091990000|2024-11-20 08:39:50|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|2
1732092000000|2024-11-20 08:40:00|41919.4|41899.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|3
1732092010000|2024-11-20 08:40:10|41919.6|41899.6|41919.6|41899.6|41921.7|41901.7|41919.4|41899.4|4
1732092020000|2024-11-20 08:40:20|41919.4|41899.4|41919.4|41899.4|41921.9|41901.9|41919.4|41899.4|7
1732092030000|2024-11-20 08:40:30|41919.6|41899.6|41924.6|41904.6|41924.6|41904.6|41919.6|41899.6|15
1732092040000|2024-11-20 08:40:40|41927.1|41907.1|41919.4|41899.4|41927.2|41907.2|41919.4|41899.4|1
1732092050000|2024-11-20 08:40:50|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|0
1732092060000|2024-11-20 08:41:00|41916.9|41896.9|41917.2|41897.2|41919.6|41899.6|41914.7|41894.7|1
1732092070000|2024-11-20 08:41:10|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41912.2|41892.2|0
1732092080000|2024-11-20 08:41:20|41919.7|41899.7|41919.6|41899.6|41919.7|41899.7|41919.6|41899.6|0
1732092090000|2024-11-20 08:41:30|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732092100000|2024-11-20 08:41:40|41922.2|41902.2|41917.2|41897.2|41922.4|41902.4|41917.2|41897.2|1
1732092110000|2024-11-20 08:41:50|41914.7|41894.7|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|3
1732092120000|2024-11-20 08:42:00|41909.4|41889.4|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|2
1732092130000|2024-11-20 08:42:10|41912.1|41892.1|41904.7|41884.7|41912.2|41892.2|41904.7|41884.7|2
1732092140000|2024-11-20 08:42:20|||||||||1
1732092150000|2024-11-20 08:42:30|41902.4|41882.4|41904.6|41884.6|41904.6|41884.6|41902.2|41882.2|1
1732092160000|2024-11-20 08:42:40|41906.9|41886.9|41909.6|41889.6|41909.6|41889.6|41906.9|41886.9|1
1732092170000|2024-11-20 08:42:50|41911.9|41891.9|41917.6|41897.6|41917.6|41897.6|41911.9|41891.9|1
1732092180000|2024-11-20 08:43:00|41924.6|41904.6|41926.9|41906.9|41927.2|41907.2|41924.6|41904.6|0
1732092190000|2024-11-20 08:43:10|41924.6|41904.6|41919.6|41899.6|41924.6|41904.6|41919.6|41899.6|12
1732092200000|2024-11-20 08:43:20|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732092210000|2024-11-20 08:43:30|41922.1|41902.1|41922.1|41902.1|41924.6|41904.6|41921.9|41901.9|0
1732092220000|2024-11-20 08:43:40|41922.2|41902.2|41919.6|41899.6|41922.2|41902.2|41919.6|41899.6|0
1732092230000|2024-11-20 08:43:50|41924.6|41904.6|41921.9|41901.9|41924.6|41904.6|41919.6|41899.6|0
1732092240000|2024-11-20 08:44:00|41919.6|41899.6|41917.2|41897.2|41922.1|41902.1|41917.2|41897.2|0
1732092250000|2024-11-20 08:44:10|41914.9|41894.9|41919.6|41899.6|41919.6|41899.6|41914.9|41894.9|1
1732092260000|2024-11-20 08:44:20|41921.9|41901.9|41922.2|41902.2|41922.4|41902.4|41919.6|41899.6|3
1732092270000|2024-11-20 08:44:30|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|41917.2|41897.2|6
1732092280000|2024-11-20 08:44:40|41919.7|41899.7|41919.7|41899.7|41922.1|41902.1|41917.4|41897.4|0
1732092290000|2024-11-20 08:44:50|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.4|41899.4|3
1732092300000|2024-11-20 08:45:00|41919.7|41899.7|41924.6|41904.6|41926.9|41906.9|41919.7|41899.7|2
1732092310000|2024-11-20 08:45:10|41927.1|41907.1|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1732092320000|2024-11-20 08:45:20|41929.8|41909.8|41929.8|41909.8|41932.1|41912.1|41929.8|41909.8|0
1732092330000|2024-11-20 08:45:30|41932.1|41912.1|41934.4|41914.4|41934.8|41914.8|41932.1|41912.1|5
1732092340000|2024-11-20 08:45:40|41934.6|41914.6|41941.9|41921.9|41941.9|41921.9|41934.6|41914.6|0
1732092350000|2024-11-20 08:45:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|2
1732092360000|2024-11-20 08:46:00|41944.6|41924.6|41951.9|41931.9|41954.4|41934.4|41944.6|41924.6|4
1732092370000|2024-11-20 08:46:10|41952.1|41932.1|41959.6|41939.6|41959.6|41939.6|41951.9|41931.9|2
1732092380000|2024-11-20 08:46:20|41959.8|41939.8|41967.1|41947.1|41969.6|41949.6|41959.6|41939.6|10
1732092390000|2024-11-20 08:46:30|41962.3|41942.3|41957.3|41937.3|41962.3|41942.3|41957.3|41937.3|5
1732092400000|2024-11-20 08:46:40|41959.6|41939.6|41959.8|41939.8|41962.3|41942.3|41959.6|41939.6|1
1732092410000|2024-11-20 08:46:50|41959.6|41939.6|41961.9|41941.9|41962.1|41942.1|41957.3|41937.3|0
1732092420000|2024-11-20 08:47:00|41959.4|41939.4|41957.1|41937.1|41959.4|41939.4|41954.6|41934.6|2
1732092430000|2024-11-20 08:47:10|41957.3|41937.3|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|1
1732092440000|2024-11-20 08:47:20|41952.1|41932.1|41952.1|41932.1|41952.3|41932.3|41952.1|41932.1|3
1732092450000|2024-11-20 08:47:30|41951.9|41931.9|41954.6|41934.6|41954.6|41934.6|41947.3|41927.3|4
1732092470000|2024-11-20 08:47:50|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|1
1732092480000|2024-11-20 08:48:00|41952.4|41932.4|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|0
1732092490000|2024-11-20 08:48:10|41954.6|41934.6|41957.3|41937.3|41957.3|41937.3|41954.6|41934.6|1
1732092500000|2024-11-20 08:48:20|41959.8|41939.8|41967.3|41947.3|41967.3|41947.3|41959.8|41939.8|2
1732092510000|2024-11-20 08:48:30|41969.6|41949.6|41967.3|41947.3|41969.6|41949.6|41964.6|41944.6|0
1732092520000|2024-11-20 08:48:40|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|0
1732092530000|2024-11-20 08:48:50|41969.9|41949.9|41951.9|41931.9|41974.6|41954.6|41951.9|41931.9|12
1732092540000|2024-11-20 08:49:00|41952.1|41932.1|41936.9|41916.9|41952.1|41932.1|41936.9|41916.9|18
1732092550000|2024-11-20 08:49:10|41934.6|41914.6|41932.1|41912.1|41936.9|41916.9|41932.1|41912.1|1
1732092560000|2024-11-20 08:49:20|41931.9|41911.9|41924.8|41904.8|41931.9|41911.9|41924.8|41904.8|0
1732092570000|2024-11-20 08:49:30|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|1
1732092600000|2024-11-20 08:50:00|41917.1|41897.1|41917.4|41897.4|41917.4|41897.4|41912.1|41892.1|15
1732092610000|2024-11-20 08:50:10|41919.8|41899.8|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|0
1732092620000|2024-11-20 08:50:20|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|0
1732092630000|2024-11-20 08:50:30|41922.4|41902.4|41922.6|41902.6|41924.8|41904.8|41922.3|41902.3|4
1732021670000|2024-11-19 13:07:50|41508.9|41488.9|41501.6|41481.6|41511.4|41491.4|41501.6|41481.6|7
1732092640000|2024-11-20 08:50:40|41927.3|41907.3|41927.3|41907.3|41929.8|41909.8|41924.9|41904.9|1
1732092650000|2024-11-20 08:50:50|41927.1|41907.1|41924.6|41904.6|41927.1|41907.1|41922.3|41902.3|1
1732021680000|2024-11-19 13:08:00|41501.4|41481.4|41488.9|41468.9|41501.4|41481.4|41486.4|41466.4|3
1732092660000|2024-11-20 08:51:00|41927.1|41907.1|41927.1|41907.1|41929.8|41909.8|41927.1|41907.1|2
1732021690000|2024-11-19 13:08:10|41488.7|41468.7|41486.2|41466.2|41488.7|41468.7|41483.5|41463.5|10
1732092670000|2024-11-20 08:51:10|41927.3|41907.3|41922.1|41902.1|41927.3|41907.3|41922.1|41902.1|5
1732021700000|2024-11-19 13:08:20|41486|41466|41483.5|41463.5|41486|41466|41480.8|41460.8|22
1732092680000|2024-11-20 08:51:20|41922.3|41902.3|41927.1|41907.1|41927.1|41907.1|41922.1|41902.1|1
1732021710000|2024-11-19 13:08:30|41480.8|41460.8|41485.8|41465.8|41485.8|41465.8|41480.8|41460.8|5
1732092700000|2024-11-20 08:51:40|41926.9|41906.9|41924.6|41904.6|41926.9|41906.9|41924.4|41904.4|5
1732021720000|2024-11-19 13:08:40|41483.5|41463.5|41491.2|41471.2|41491.2|41471.2|41483.3|41463.3|22
1732092710000|2024-11-20 08:51:50|41924.4|41904.4|41927.1|41907.1|41927.1|41907.1|41924.4|41904.4|0
1732021730000|2024-11-19 13:08:50|41491.4|41471.4|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|0
1732092720000|2024-11-20 08:52:00|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|5
1732021740000|2024-11-19 13:09:00|41491.4|41471.4|41488.7|41468.7|41491.4|41471.4|41488.7|41468.7|5
1732092730000|2024-11-20 08:52:10|41922.1|41902.1|41922.1|41902.1|41926.9|41906.9|41922.1|41902.1|1
1732021750000|2024-11-19 13:09:10|41488.9|41468.9|41498.9|41478.9|41499.1|41479.1|41488.9|41468.9|11
1732092740000|2024-11-20 08:52:20|41921.9|41901.9|41922.1|41902.1|41924.6|41904.6|41919.8|41899.8|4
1732021760000|2024-11-19 13:09:20|41499.1|41479.1|41501.2|41481.2|41504.1|41484.1|41499.1|41479.1|2
1732092750000|2024-11-20 08:52:30|41922.3|41902.3|41922.5|41902.5|41926.9|41906.9|41922.3|41902.3|1
1732021770000|2024-11-19 13:09:30|41501.4|41481.4|41501|41481|41501.4|41481.4|41501|41481|2
1732092760000|2024-11-20 08:52:40|41927.1|41907.1|41927.3|41907.3|41927.3|41907.3|41922.3|41902.3|0
1732021780000|2024-11-19 13:09:40|41496.4|41476.4|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|2
1732092770000|2024-11-20 08:52:50|41927.1|41907.1|41924.6|41904.6|41927.3|41907.3|41922.3|41902.3|0
1732021790000|2024-11-19 13:09:50|41498.7|41478.7|41493.7|41473.7|41498.7|41478.7|41491.8|41471.8|4
1732092780000|2024-11-20 08:53:00|41922.3|41902.3|41919.6|41899.6|41922.3|41902.3|41919.6|41899.6|1
1732021800000|2024-11-19 13:10:00|41494.1|41474.1|41503.9|41483.9|41503.9|41483.9|41494.1|41474.1|22
1732092790000|2024-11-20 08:53:10|41919.8|41899.8|41919.8|41899.8|41920|41900|41919.8|41899.8|1
1732021810000|2024-11-19 13:10:10|41506.4|41486.4|41516.8|41496.8|41519.3|41499.3|41506.4|41486.4|10
1732092800000|2024-11-20 08:53:20|41920|41900|41934.8|41914.8|41934.8|41914.8|41919.8|41899.8|2
1732021820000|2024-11-19 13:10:20|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41511.8|41491.8|5
1732092810000|2024-11-20 08:53:30|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41932.3|41912.3|1
1732021830000|2024-11-19 13:10:30|41512|41492|41519.5|41499.5|41521.8|41501.8|41511.8|41491.8|1
1732092820000|2024-11-20 08:53:40|41942.3|41922.3|41949.4|41929.4|41949.4|41929.4|41942.3|41922.3|5
1732021840000|2024-11-19 13:10:40|41521.8|41501.8|41514.5|41494.5|41521.8|41501.8|41514.5|41494.5|7
1732092830000|2024-11-20 08:53:50|41949.6|41929.6|41949.6|41929.6|41951.9|41931.9|41949.6|41929.6|1
1732021850000|2024-11-19 13:10:50|41514.3|41494.3|41496.6|41476.6|41514.3|41494.3|41496.4|41476.4|12
1732092840000|2024-11-20 08:54:00|41947.1|41927.1|41946.9|41926.9|41947.1|41927.1|41946.9|41926.9|1
1732021860000|2024-11-19 13:11:00|41494.1|41474.1|41491.2|41471.2|41496.6|41476.6|41491.2|41471.2|17
1732092850000|2024-11-20 08:54:10|41947.1|41927.1|41941.9|41921.9|41947.1|41927.1|41941.7|41921.7|6
1732021870000|2024-11-19 13:11:10|41491.4|41471.4|41488.9|41468.9|41496.2|41476.2|41488.7|41468.7|14
1732092860000|2024-11-20 08:54:20|41941.7|41921.7|41932.3|41912.3|41941.7|41921.7|41932.3|41912.3|0
1732021880000|2024-11-19 13:11:20|41488.7|41468.7|41486.4|41466.4|41488.7|41468.7|41483.9|41463.9|4
1732092870000|2024-11-20 08:54:30|41932.1|41912.1|41931.9|41911.9|41932.1|41912.1|41931.9|41911.9|0
1732021890000|2024-11-19 13:11:30|41486.6|41466.6|41486.2|41466.2|41486.6|41466.6|41481.4|41461.4|12
1732092880000|2024-11-20 08:54:40|41929.4|41909.4|41920|41900|41929.4|41909.4|41920|41900|2
1732021900000|2024-11-19 13:11:40|41486.4|41466.4|41483.9|41463.9|41488.9|41468.9|41483.9|41463.9|1
1732092890000|2024-11-20 08:54:50|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|4
1732021910000|2024-11-19 13:11:50|41481.6|41461.6|41483.9|41463.9|41486.6|41466.6|41481.6|41461.6|3
1732092900000|2024-11-20 08:55:00|41922.6|41902.6|41932.1|41912.1|41932.3|41912.3|41922.6|41902.6|1
1732021920000|2024-11-19 13:12:00|41484.1|41464.1|41486.4|41466.4|41486.6|41466.6|41481.6|41461.6|3
1732092910000|2024-11-20 08:55:10|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41931.9|41911.9|0
1732021930000|2024-11-19 13:12:10|41486.6|41466.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|12
1732092920000|2024-11-20 08:55:20|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|1
1732021940000|2024-11-19 13:12:20|41486.2|41466.2|41481.6|41461.6|41486.2|41466.2|41481.6|41461.6|3
1732092930000|2024-11-20 08:55:30|41937.5|41917.5|41939.6|41919.6|41942.1|41922.1|41937.5|41917.5|3
1732021950000|2024-11-19 13:12:30|41486.2|41466.2|41484.1|41464.1|41486.4|41466.4|41481.6|41461.6|3
1732092940000|2024-11-20 08:55:40|41941.9|41921.9|41949.6|41929.6|41949.6|41929.6|41941.9|41921.9|2
1732021960000|2024-11-19 13:12:40|41486.4|41466.4|41486.4|41466.4|41486.6|41466.6|41484.1|41464.1|1
1732092950000|2024-11-20 08:55:50|41947.1|41927.1|41949.2|41929.2|41949.6|41929.6|41946.9|41926.9|4
1732021970000|2024-11-19 13:12:50|41481.6|41461.6|41493.9|41473.9|41493.9|41473.9|41481.6|41461.6|6
1732092960000|2024-11-20 08:56:00|41946.9|41926.9|41944.6|41924.6|41946.9|41926.9|41944.6|41924.6|0
1732021980000|2024-11-19 13:13:00|41498.7|41478.7|41502|41482|41504.1|41484.1|41498.7|41478.7|9
1732092970000|2024-11-20 08:56:10|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|0
1732021990000|2024-11-19 13:13:10|41501.8|41481.8|41511.6|41491.6|41511.6|41491.6|41501.8|41481.8|4
1732092980000|2024-11-20 08:56:20|41947.3|41927.3|41946.9|41926.9|41947.3|41927.3|41946.9|41926.9|0
1732022000000|2024-11-19 13:13:20|41509.3|41489.3|41518.9|41498.9|41518.9|41498.9|41509.3|41489.3|3
1732092990000|2024-11-20 08:56:30|41944.6|41924.6|41949.4|41929.4|41949.4|41929.4|41944.6|41924.6|0
1732022010000|2024-11-19 13:13:30|41519.1|41499.1|41516.8|41496.8|41519.3|41499.3|41511.8|41491.8|37
1732093000000|2024-11-20 08:56:40|41949.6|41929.6|41949.4|41929.4|41949.6|41929.6|41949.4|41929.4|0
1732022020000|2024-11-19 13:13:40|41517|41497|41516.8|41496.8|41517|41497|41514.3|41494.3|10
1732093010000|2024-11-20 08:56:50|41949.6|41929.6|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|0
1732022030000|2024-11-19 13:13:50|41519.3|41499.3|41506.8|41486.8|41519.3|41499.3|41506.8|41486.8|3
1732093020000|2024-11-20 08:57:00|41949.2|41929.2|41944.4|41924.4|41949.2|41929.2|41944.4|41924.4|2
1732022040000|2024-11-19 13:14:00|41507|41487|41512.2|41492.2|41512.2|41492.2|41506.8|41486.8|139
1732093030000|2024-11-20 08:57:10|41941.6|41921.6|41939.4|41919.4|41941.9|41921.9|41939.4|41919.4|2
1732022050000|2024-11-19 13:14:10|41512|41492|41507.2|41487.2|41512|41492|41507.2|41487.2|2
1732093040000|2024-11-20 08:57:20|41937.1|41917.1|41934.6|41914.6|41941.7|41921.7|41934.6|41914.6|4
1732022060000|2024-11-19 13:14:20|41507.4|41487.4|41502.2|41482.2|41509.7|41489.7|41502.2|41482.2|4
1732093050000|2024-11-20 08:57:30|41936.9|41916.9|41931.9|41911.9|41936.9|41916.9|41931.9|41911.9|0
1732022070000|2024-11-19 13:14:30|41502.4|41482.4|41499.9|41479.9|41502.4|41482.4|41499.9|41479.9|4
1732093060000|2024-11-20 08:57:40|41929.6|41909.6|41929.6|41909.6|41931.9|41911.9|41929.6|41909.6|1
1732022080000|2024-11-19 13:14:40|41497.7|41477.7|41502.4|41482.4|41502.4|41482.4|41497.2|41477.2|3
1732093070000|2024-11-20 08:57:50|41929.8|41909.8|41927.1|41907.1|41931.9|41911.9|41927.1|41907.1|1
1732022090000|2024-11-19 13:14:50|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|3
1732093080000|2024-11-20 08:58:00|41929.4|41909.4|41936.4|41916.4|41936.4|41916.4|41929.4|41909.4|0
1732093090000|2024-11-20 08:58:10|41936.6|41916.6|41936.7|41916.7|41939.1|41919.1|41936.6|41916.6|2
1732022100000|2024-11-19 13:15:00|41505|41485|41502.5|41482.5|41507.5|41487.5|41500|41480|6
1732093100000|2024-11-20 08:58:20|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1732022110000|2024-11-19 13:15:10|41507.2|41487.2|41495|41475|41507.2|41487.2|41495|41475|11
1732093110000|2024-11-20 08:58:30|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|0
1732022120000|2024-11-19 13:15:20|41494.7|41474.7|41489.3|41469.3|41497.2|41477.2|41486.8|41466.8|16
1732093120000|2024-11-20 08:58:40|41934.4|41914.4|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732022130000|2024-11-19 13:15:30|41489.5|41469.5|41472.3|41452.3|41489.5|41469.5|41469.8|41449.8|10
1732093130000|2024-11-20 08:58:50|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|3
1732022140000|2024-11-19 13:15:40|41469.8|41449.8|41462|41442|41469.8|41449.8|41459.8|41439.8|7
1732093140000|2024-11-20 08:59:00|41926.9|41906.9|41926.8|41906.8|41926.9|41906.9|41926.8|41906.8|2
1732022150000|2024-11-19 13:15:50|41459.8|41439.8|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|4
1732093150000|2024-11-20 08:59:10|41921.9|41901.9|41924.3|41904.3|41924.3|41904.3|41919.6|41899.6|5
1732022160000|2024-11-19 13:16:00|41460|41440|41460.2|41440.2|41465|41445|41457.5|41437.5|3
1732093160000|2024-11-20 08:59:20|41924.1|41904.1|41921.9|41901.9|41924.1|41904.1|41919.4|41899.4|1
1732022170000|2024-11-19 13:16:10|41462.5|41442.5|41471.8|41451.8|41471.8|41451.8|41460.2|41440.2|2
1732093170000|2024-11-20 08:59:30|41922.1|41902.1|41921.6|41901.6|41924.6|41904.6|41921.6|41901.6|0
1732022180000|2024-11-19 13:16:20|41472.1|41452.1|41472.1|41452.1|41474.3|41454.3|41472.1|41452.1|0
1732093180000|2024-11-20 08:59:40|41921.8|41901.8|41923.9|41903.9|41923.9|41903.9|41919.3|41899.3|0
1732022190000|2024-11-19 13:16:30|41474.6|41454.6|41482.5|41462.5|41482.7|41462.7|41474.6|41454.6|5
1732093190000|2024-11-20 08:59:50|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|0
1732022200000|2024-11-19 13:16:40|41484.8|41464.8|41479.8|41459.8|41484.8|41464.8|41479.8|41459.8|2
1732093200000|2024-11-20 09:00:00|41929.3|41909.3|41931.2|41911.2|41931.6|41911.6|41914.3|41894.3|6
1732022210000|2024-11-19 13:16:50|41482.1|41462.1|41472.3|41452.3|41482.1|41462.1|41472.3|41452.3|3
1732093210000|2024-11-20 09:00:10|41931.4|41911.4|41886.6|41866.6|41931.6|41911.6|41884.3|41864.3|22
1732022220000|2024-11-19 13:17:00|41474.6|41454.6|41462.3|41442.3|41474.8|41454.8|41462.1|41442.1|16
1732093220000|2024-11-20 09:00:20|41889.1|41869.1|41896.2|41876.2|41896.6|41876.6|41889.1|41869.1|11
1732022230000|2024-11-19 13:17:10|41462.1|41442.1|41459.8|41439.8|41462.1|41442.1|41459.6|41439.6|0
1732093230000|2024-11-20 09:00:30|41898.5|41878.5|41891.2|41871.2|41898.7|41878.7|41891.2|41871.2|4
1732022240000|2024-11-19 13:17:20|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|11
1732093240000|2024-11-20 09:00:40|41890.9|41870.9|41909.3|41889.3|41909.3|41889.3|41866.2|41846.2|89
1732022250000|2024-11-19 13:17:30|41462.3|41442.3|41467.1|41447.1|41467.1|41447.1|41462.3|41442.3|4
1732093250000|2024-11-20 09:00:50|41909.1|41889.1|41916.4|41896.4|41916.4|41896.4|41909.1|41889.1|5
1732022260000|2024-11-19 13:17:40|41466.9|41446.9|41469.6|41449.6|41471.9|41451.9|41459.8|41439.8|6
1732093260000|2024-11-20 09:01:00|41916.2|41896.2|41913.9|41893.9|41916.4|41896.4|41913.7|41893.7|3
1732022270000|2024-11-19 13:17:50|41472.1|41452.1|41462.7|41442.7|41472.1|41452.1|41462.7|41442.7|3
1732093270000|2024-11-20 09:01:10|41916.2|41896.2|41918.7|41898.7|41921.2|41901.2|41916.2|41896.2|9
1732022280000|2024-11-19 13:18:00|41462.5|41442.5|41452.5|41432.5|41462.7|41442.7|41452.5|41432.5|6
1732093280000|2024-11-20 09:01:20|41918.9|41898.9|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|10
1732022290000|2024-11-19 13:18:10|41457.3|41437.3|41452.5|41432.5|41457.3|41437.3|41452.5|41432.5|2
1732093290000|2024-11-20 09:01:30|41923.5|41903.5|41921.4|41901.4|41926|41906|41921.4|41901.4|5
1732022300000|2024-11-19 13:18:20|41455|41435|41457.5|41437.5|41457.5|41437.5|41455|41435|11
1732093300000|2024-11-20 09:01:40|41921.2|41901.2|41916.4|41896.4|41921.2|41901.2|41906.4|41886.4|5
1732022310000|2024-11-19 13:18:30|41459.8|41439.8|41460|41440|41462.5|41442.5|41457.5|41437.5|5
1732093310000|2024-11-20 09:01:50|41918.7|41898.7|41918.9|41898.9|41918.9|41898.9|41918.7|41898.7|0
1732022320000|2024-11-19 13:18:40|41459.8|41439.8|41462.9|41442.9|41465|41445|41457.5|41437.5|13
1732093320000|2024-11-20 09:02:00|41919.1|41899.1|41916.6|41896.6|41926.2|41906.2|41916.6|41896.6|2
1732022330000|2024-11-19 13:18:50|41462.7|41442.7|41467.9|41447.9|41470.4|41450.4|41462.7|41442.7|3
1732093330000|2024-11-20 09:02:10|41914.3|41894.3|41916.8|41896.8|41916.8|41896.8|41911.4|41891.4|1
1732022340000|2024-11-19 13:19:00|41467.7|41447.7|41465.4|41445.4|41472.7|41452.7|41465.4|41445.4|8
1732093340000|2024-11-20 09:02:20|41916.9|41896.9|41918.9|41898.9|41921.6|41901.6|41916.9|41896.9|1
1732022350000|2024-11-19 13:19:10|41465.6|41445.6|41462.9|41442.9|41465.6|41445.6|41460.4|41440.4|45
1732093350000|2024-11-20 09:02:30|41918.7|41898.7|41921.2|41901.2|41921.4|41901.4|41918.7|41898.7|0
1732022360000|2024-11-19 13:19:20|41462.7|41442.7|41457.5|41437.5|41462.7|41442.7|41457.5|41437.5|6
1732093360000|2024-11-20 09:02:40|41916.6|41896.6|41918.9|41898.9|41919.1|41899.1|41916.4|41896.4|0
1732022370000|2024-11-19 13:19:30|41457.7|41437.7|41460.4|41440.4|41460.4|41440.4|41455.2|41435.2|11
1732093370000|2024-11-20 09:02:50|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41916.4|41896.4|3
1732022380000|2024-11-19 13:19:40|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|4
1732093380000|2024-11-20 09:03:00|41919.1|41899.1|41918.9|41898.9|41921.6|41901.6|41916.4|41896.4|5
1732022390000|2024-11-19 13:19:50|41460.2|41440.2|41462.5|41442.5|41462.5|41442.5|41460.2|41440.2|2
1732093390000|2024-11-20 09:03:10|41916.6|41896.6|41923.9|41903.9|41923.9|41903.9|41916.6|41896.6|0
1732022400000|2024-11-19 13:20:00|41464.8|41444.8|41467.5|41447.5|41467.5|41447.5|41462.5|41442.5|8
1732093400000|2024-11-20 09:03:20|41924.1|41904.1|41931.6|41911.6|41931.6|41911.6|41924.1|41904.1|4
1732022410000|2024-11-19 13:20:10|41467.7|41447.7|41480.4|41460.4|41480.4|41460.4|41462.9|41442.9|16
1732093410000|2024-11-20 09:03:30|41934.1|41914.1|41941.6|41921.6|41941.6|41921.6|41934.1|41914.1|2
1732022420000|2024-11-19 13:20:20|41482.9|41462.9|41480.4|41460.4|41487.7|41467.7|41480.4|41460.4|16
1732093420000|2024-11-20 09:03:40|41941.4|41921.4|41936.4|41916.4|41941.4|41921.4|41936.4|41916.4|1
1732022430000|2024-11-19 13:20:30|41482.7|41462.7|41485.2|41465.2|41485.2|41465.2|41477.9|41457.9|3
1732093430000|2024-11-20 09:03:50|41934.1|41914.1|41936.4|41916.4|41936.4|41916.4|41931.6|41911.6|0
1732022440000|2024-11-19 13:20:40|41485.4|41465.4|41482.9|41462.9|41487.7|41467.7|41482.7|41462.7|3
1732093440000|2024-11-20 09:04:00|41936.6|41916.6|41941.4|41921.4|41943.7|41923.7|41936.4|41916.4|3
1732022450000|2024-11-19 13:20:50|41482.7|41462.7|41462.9|41442.9|41482.7|41462.7|41462.9|41442.9|10
1732093450000|2024-11-20 09:04:10|41941.6|41921.6|41948.9|41928.9|41948.9|41928.9|41941.6|41921.6|8
1732022460000|2024-11-19 13:21:00|41462.7|41442.7|41462.7|41442.7|41465.2|41445.2|41460.2|41440.2|3
1732093460000|2024-11-20 09:04:20|41951.2|41931.2|41948.9|41928.9|41951.2|41931.2|41948.9|41928.9|0
1732022470000|2024-11-19 13:21:10|41465|41445|41462.7|41442.7|41467.5|41447.5|41462.7|41442.7|4
1732093470000|2024-11-20 09:04:30|41951.4|41931.4|41951.6|41931.6|41956.6|41936.6|41949.1|41929.1|20
1732022480000|2024-11-19 13:21:20|41462.5|41442.5|41457.5|41437.5|41462.5|41442.5|41457.5|41437.5|9
1732093480000|2024-11-20 09:04:40|41953.9|41933.9|41961.6|41941.6|41961.6|41941.6|41953.9|41933.9|0
1732022490000|2024-11-19 13:21:30|41457.7|41437.7|41457.9|41437.9|41462.7|41442.7|41457.5|41437.5|4
1732093490000|2024-11-20 09:04:50|41961.2|41941.2|41953.9|41933.9|41961.2|41941.2|41953.9|41933.9|3
1732022500000|2024-11-19 13:21:40|41460.2|41440.2|41457.7|41437.7|41462.9|41442.9|41455.4|41435.4|4
1732093500000|2024-11-20 09:05:00|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41949.1|41929.1|3
1732022510000|2024-11-19 13:21:50|41455.4|41435.4|41455.4|41435.4|41457.7|41437.7|41452.9|41432.9|0
1732093510000|2024-11-20 09:05:10|41958.9|41938.9|41956.4|41936.4|41958.9|41938.9|41956.4|41936.4|2
1732022520000|2024-11-19 13:22:00|41457.7|41437.7|41450.2|41430.2|41457.7|41437.7|41450.2|41430.2|6
1732093520000|2024-11-20 09:05:20|41956.6|41936.6|41956.6|41936.6|41956.9|41936.9|41956.6|41936.6|14
1732022530000|2024-11-19 13:22:10|41447.7|41427.7|41449.8|41429.8|41449.8|41429.8|41437.5|41417.5|33
1732093530000|2024-11-20 09:05:30|41956.8|41936.8|41957|41937|41959.3|41939.3|41956.6|41936.6|1
1732022540000|2024-11-19 13:22:20|41447.5|41427.5|41457.3|41437.3|41457.3|41437.3|41445.2|41425.2|5
1732093540000|2024-11-20 09:05:40|41956.8|41936.8|41954.3|41934.3|41959.1|41939.1|41954.3|41934.3|1
1732022550000|2024-11-19 13:22:30|41455|41435|41455.2|41435.2|41457.5|41437.5|41452.7|41432.7|1
1732093550000|2024-11-20 09:05:50|41956.6|41936.6|41959.1|41939.1|41959.3|41939.3|41956.6|41936.6|4
1732022560000|2024-11-19 13:22:40|41455.4|41435.4|41465.2|41445.2|41467.7|41447.7|41455.4|41435.4|16
1732093560000|2024-11-20 09:06:00|41954.1|41934.1|41952|41932|41956.6|41936.6|41951.8|41931.8|10
1732022570000|2024-11-19 13:22:50|41465.4|41445.4|41458.1|41438.1|41467.7|41447.7|41458.1|41438.1|9
1732093570000|2024-11-20 09:06:10|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|0
1732022580000|2024-11-19 13:23:00|41460.6|41440.6|41467.9|41447.9|41467.9|41447.9|41458.3|41438.3|5
1732093580000|2024-11-20 09:06:20|41954.3|41934.3|41974.5|41954.5|41974.5|41954.5|41954.3|41934.3|2
1732022590000|2024-11-19 13:23:10|41465.4|41445.4|41488.3|41468.3|41488.3|41468.3|41465.4|41445.4|22
1732093590000|2024-11-20 09:06:30|41974.6|41954.6|41977|41957|41982|41962|41974.6|41954.6|7
1732022600000|2024-11-19 13:23:20|41490.6|41470.6|41498.1|41478.1|41498.1|41478.1|41488.3|41468.3|13
1732093600000|2024-11-20 09:06:40|41974.5|41954.5|41979.8|41959.8|41979.8|41959.8|41974.5|41954.5|8
1732022610000|2024-11-19 13:23:30|41495.6|41475.6|41501|41481|41503.3|41483.3|41495.6|41475.6|41
1732093610000|2024-11-20 09:06:50|41982.3|41962.3|41987.1|41967.1|41987.1|41967.1|41979.8|41959.8|2
1732022620000|2024-11-19 13:23:40|41503.3|41483.3|41498.5|41478.5|41503.3|41483.3|41498.3|41478.3|10
1732093620000|2024-11-20 09:07:00|41984.8|41964.8|41994.8|41974.8|41994.8|41974.8|41984.8|41964.8|13
1732022630000|2024-11-19 13:23:50|41501|41481|41498.7|41478.7|41503.3|41483.3|41496.2|41476.2|6
1732022640000|2024-11-19 13:24:00|41501|41481|41516|41496|41516|41496|41501|41481|19
1732022650000|2024-11-19 13:24:10|41513.7|41493.7|41518.5|41498.5|41520.8|41500.8|41513.7|41493.7|6
1732022660000|2024-11-19 13:24:20|41520.8|41500.8|41521|41501|41525.6|41505.6|41518.5|41498.5|7
1732022670000|2024-11-19 13:24:30|41521.2|41501.2|41518.7|41498.7|41523.5|41503.5|41516.4|41496.4|2
1732022680000|2024-11-19 13:24:40|41516.4|41496.4|41523.5|41503.5|41523.5|41503.5|41516.4|41496.4|7
1732022690000|2024-11-19 13:24:50|41523.7|41503.7|41528.7|41508.7|41530.8|41510.8|41521.2|41501.2|8
1732022700000|2024-11-19 13:25:00|41528.5|41508.5|41528.5|41508.5|41531|41511|41526|41506|12
1732022710000|2024-11-19 13:25:10|41528.7|41508.7|41521|41501|41528.7|41508.7|41518.5|41498.5|10
1732022720000|2024-11-19 13:25:20|41518.7|41498.7|41513.3|41493.3|41518.7|41498.7|41513.3|41493.3|5
1732022730000|2024-11-19 13:25:30|41513.1|41493.1|41508.3|41488.3|41513.3|41493.3|41508.3|41488.3|5
1732022740000|2024-11-19 13:25:40|41508.5|41488.5|41503.7|41483.7|41508.5|41488.5|41498.7|41478.7|3
1732022750000|2024-11-19 13:25:50|41506|41486|41518.7|41498.7|41518.7|41498.7|41506|41486|6
1732022760000|2024-11-19 13:26:00|41521.2|41501.2|41526|41506|41526|41506|41518.9|41498.9|8
1732022770000|2024-11-19 13:26:10|41523.5|41503.5|41523.3|41503.3|41526|41506|41523.3|41503.3|7
1732022780000|2024-11-19 13:26:20|41523.5|41503.5|41518.7|41498.7|41523.5|41503.5|41518.5|41498.5|0
1732022790000|2024-11-19 13:26:30|41518.9|41498.9|41521.4|41501.4|41523.5|41503.5|41518.9|41498.9|4
1732022800000|2024-11-19 13:26:40|41523.5|41503.5|41526.4|41506.4|41526.4|41506.4|41521.2|41501.2|2
1732022810000|2024-11-19 13:26:50|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|2
1732022820000|2024-11-19 13:27:00|41526|41506|41526.2|41506.2|41528.5|41508.5|41523.7|41503.7|4
1732022830000|2024-11-19 13:27:10|41528.5|41508.5|41528.5|41508.5|41530.8|41510.8|41528.5|41508.5|7
1732022840000|2024-11-19 13:27:20|41526.2|41506.2|41528.5|41508.5|41528.5|41508.5|41523.7|41503.7|1
1732022850000|2024-11-19 13:27:30|41526.2|41506.2|41533.5|41513.5|41533.5|41513.5|41526.2|41506.2|1
1732022860000|2024-11-19 13:27:40|41531.2|41511.2|41526|41506|41531.2|41511.2|41523.3|41503.3|14
1732022870000|2024-11-19 13:27:50|41523.7|41503.7|41526|41506|41526|41506|41523.7|41503.7|0
1732022880000|2024-11-19 13:28:00|41526.2|41506.2|41523.5|41503.5|41526.2|41506.2|41523.5|41503.5|7
1732022890000|2024-11-19 13:28:10|41523.3|41503.3|41518.7|41498.7|41523.3|41503.3|41518.7|41498.7|2
1732022900000|2024-11-19 13:28:20|41521|41501|41521|41501|41521.2|41501.2|41518.7|41498.7|1
1732022910000|2024-11-19 13:28:30|41521.2|41501.2|41525.8|41505.8|41526|41506|41521.2|41501.2|1
1732022930000|2024-11-19 13:28:50|41523.5|41503.5|41516.2|41496.2|41523.5|41503.5|41516|41496|5
1732022940000|2024-11-19 13:29:00|41516|41496|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|2
1732022950000|2024-11-19 13:29:10|41513.5|41493.5|41506.2|41486.2|41513.7|41493.7|41506|41486|9
1732022960000|2024-11-19 13:29:20|41506|41486|41506.2|41486.2|41506.2|41486.2|41506|41486|3
1732022970000|2024-11-19 13:29:30|41506.4|41486.4|41511.2|41491.2|41511.2|41491.2|41506.4|41486.4|42
1732022980000|2024-11-19 13:29:40|41511|41491|41511.4|41491.4|41513.9|41493.9|41511|41491|30
1732022990000|2024-11-19 13:29:50|41513.7|41493.7|41511.2|41491.2|41513.7|41493.7|41511.2|41491.2|7
1732023000000|2024-11-19 13:30:00|41511|41491|41508.5|41488.5|41511|41491|41508.5|41488.5|1
1732023010000|2024-11-19 13:30:10|41508.7|41488.7|41526|41506|41528.7|41508.7|41508.5|41488.5|22
1732023020000|2024-11-19 13:30:20|41525.8|41505.8|41511|41491|41525.8|41505.8|41508.5|41488.5|9
1732023030000|2024-11-19 13:30:30|41508.5|41488.5|41521|41501|41521|41501|41503.5|41483.5|10
1732023040000|2024-11-19 13:30:40|41521.2|41501.2|41533.5|41513.5|41536|41516|41521.2|41501.2|2
1732023050000|2024-11-19 13:30:50|41531.2|41511.2|41536.2|41516.2|41536.2|41516.2|41531.2|41511.2|16
1732023060000|2024-11-19 13:31:00|41536|41516|41536.2|41516.2|41538.7|41518.7|41533.7|41513.7|7
1732023070000|2024-11-19 13:31:10|41531|41511|41533.7|41513.7|41533.7|41513.7|41523.9|41503.9|8
1732023080000|2024-11-19 13:31:20|41536|41516|41538.7|41518.7|41541.2|41521.2|41536|41516|13
1732023090000|2024-11-19 13:31:30|41541|41521|41536.2|41516.2|41541|41521|41536.2|41516.2|1
1732023100000|2024-11-19 13:31:40|41538.5|41518.5|41536.2|41516.2|41538.7|41518.7|41536.2|41516.2|1
1732023110000|2024-11-19 13:31:50|41536.4|41516.4|41548.5|41528.5|41548.5|41528.5|41536.4|41516.4|1
1732023120000|2024-11-19 13:32:00|41546|41526|41545.8|41525.8|41547.9|41527.9|41543.3|41523.3|2
1732023130000|2024-11-19 13:32:10|41545.6|41525.6|41548.3|41528.3|41548.3|41528.3|41543.1|41523.1|4
1732023140000|2024-11-19 13:32:20|41550.8|41530.8|41558.3|41538.3|41563.3|41543.3|41550.8|41530.8|8
1732023150000|2024-11-19 13:32:30|41560.8|41540.8|41558.3|41538.3|41563.3|41543.3|41558.1|41538.1|3
1732023160000|2024-11-19 13:32:40|41560.8|41540.8|41565.6|41545.6|41566|41546|41560.8|41540.8|17
1732023170000|2024-11-19 13:32:50|41563.3|41543.3|41563.5|41543.5|41565.8|41545.8|41560.8|41540.8|16
1732023180000|2024-11-19 13:33:00|41568.1|41548.1|41561|41541|41568.3|41548.3|41561|41541|7
1732023190000|2024-11-19 13:33:10|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41560.6|41540.6|1
1732023200000|2024-11-19 13:33:20|41563.1|41543.1|41560.8|41540.8|41565.8|41545.8|41560.8|41540.8|3
1732023210000|2024-11-19 13:33:30|41560.6|41540.6|41553.3|41533.3|41560.6|41540.6|41553.1|41533.1|6
1732023220000|2024-11-19 13:33:40|41553.1|41533.1|41545.6|41525.6|41553.1|41533.1|41545.6|41525.6|1
1732023230000|2024-11-19 13:33:50|41545.8|41525.8|41550.8|41530.8|41555.6|41535.6|41545.8|41525.8|7
1732023240000|2024-11-19 13:34:00|41548.5|41528.5|41548.3|41528.3|41550.8|41530.8|41543.3|41523.3|7
1732023250000|2024-11-19 13:34:10|41550.6|41530.6|41557.9|41537.9|41557.9|41537.9|41550.6|41530.6|0
1732023260000|2024-11-19 13:34:20|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|1
1732023270000|2024-11-19 13:34:30|41558.3|41538.3|41558.1|41538.1|41560.6|41540.6|41555.8|41535.8|1
1732023280000|2024-11-19 13:34:40|41555.8|41535.8|41550.8|41530.8|41555.8|41535.8|41550.8|41530.8|1
1732023290000|2024-11-19 13:34:50|41553.1|41533.1|41553.5|41533.5|41553.5|41533.5|41550.6|41530.6|0
1732023300000|2024-11-19 13:35:00|41553.3|41533.3|41553.1|41533.1|41553.5|41533.5|41550.8|41530.8|2
1732023310000|2024-11-19 13:35:10|41556|41536|41558.3|41538.3|41560.6|41540.6|41556|41536|38
1732023320000|2024-11-19 13:35:20|41558.5|41538.5|41540.6|41520.6|41558.5|41538.5|41540.6|41520.6|13
1732023330000|2024-11-19 13:35:30|41540.4|41520.4|41520.8|41500.8|41540.4|41520.4|41520.8|41500.8|4
1732023340000|2024-11-19 13:35:40|41520.6|41500.6|41528.3|41508.3|41533.1|41513.1|41520.6|41500.6|9
1732023350000|2024-11-19 13:35:50|41530.6|41510.6|41530.8|41510.8|41533.1|41513.1|41528.3|41508.3|2
1732023360000|2024-11-19 13:36:00|41528.5|41508.5|41525.8|41505.8|41533.1|41513.1|41523.1|41503.1|10
1732023370000|2024-11-19 13:36:10|41526|41506|41553.1|41533.1|41553.1|41533.1|41526|41506|6
1732023380000|2024-11-19 13:36:20|41557.9|41537.9|41563.1|41543.1|41570.4|41550.4|41557.9|41537.9|6
1732023390000|2024-11-19 13:36:30|41560.6|41540.6|41553.1|41533.1|41560.6|41540.6|41552.9|41532.9|0
1732023400000|2024-11-19 13:36:40|41548.3|41528.3|41551|41531|41551|41531|41548.1|41528.1|12
1732023410000|2024-11-19 13:36:50|41550.8|41530.8|41568.1|41548.1|41570.4|41550.4|41550.8|41530.8|7
1732023420000|2024-11-19 13:37:00|41567.9|41547.9|41573.1|41553.1|41573.1|41553.1|41563.1|41543.1|20
1732023430000|2024-11-19 13:37:10|41570.6|41550.6|41573.1|41553.1|41575.4|41555.4|41570.4|41550.4|6
1732023440000|2024-11-19 13:37:20|41575.6|41555.6|41570.6|41550.6|41577.9|41557.9|41570.6|41550.6|5
1732023450000|2024-11-19 13:37:30|41570.4|41550.4|41575.6|41555.6|41575.8|41555.8|41570.4|41550.4|1
1732023460000|2024-11-19 13:37:40|41573.3|41553.3|41575.4|41555.4|41583.1|41563.1|41573.3|41553.3|14
1732023470000|2024-11-19 13:37:50|41575.6|41555.6|41575.4|41555.4|41578.1|41558.1|41575.4|41555.4|4
1732023480000|2024-11-19 13:38:00|41575.6|41555.6|41575.8|41555.8|41578.1|41558.1|41573.3|41553.3|5
1732023490000|2024-11-19 13:38:10|41576|41556|41573.3|41553.3|41578.3|41558.3|41573.3|41553.3|5
1732023500000|2024-11-19 13:38:20|41570.8|41550.8|41572.9|41552.9|41572.9|41552.9|41570.4|41550.4|5
1732023510000|2024-11-19 13:38:30|41570.4|41550.4|41573.3|41553.3|41573.3|41553.3|41570.4|41550.4|2
1732023520000|2024-11-19 13:38:40|41573.1|41553.1|41570.8|41550.8|41575.6|41555.6|41570.6|41550.6|1
1732023530000|2024-11-19 13:38:50|41573.3|41553.3|41578.3|41558.3|41580.8|41560.8|41573.3|41553.3|0
1732023540000|2024-11-19 13:39:00|41578.1|41558.1|41570.6|41550.6|41578.3|41558.3|41570.6|41550.6|3
1732023550000|2024-11-19 13:39:10|41568.1|41548.1|41565.4|41545.4|41570.4|41550.4|41562.9|41542.9|9
1732023560000|2024-11-19 13:39:20|41565.2|41545.2|41567.9|41547.9|41567.9|41547.9|41562.9|41542.9|3
1732023570000|2024-11-19 13:39:30|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|1
1732023580000|2024-11-19 13:39:40|41570.4|41550.4|41570.4|41550.4|41575.4|41555.4|41570.4|41550.4|4
1732023590000|2024-11-19 13:39:50|41572.9|41552.9|41577.9|41557.9|41580.4|41560.4|41572.7|41552.7|1
1732023600000|2024-11-19 13:40:00|41575.6|41555.6|41580.4|41560.4|41580.4|41560.4|41572.9|41552.9|9
1732023610000|2024-11-19 13:40:10|41578.1|41558.1|41592.9|41572.9|41595.4|41575.4|41577.9|41557.9|6
1732023620000|2024-11-19 13:40:20|41593.2|41573.2|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|5
1732023630000|2024-11-19 13:40:30|41590.7|41570.7|41587.9|41567.9|41593.4|41573.4|41587.9|41567.9|1
1732023640000|2024-11-19 13:40:40|41587.7|41567.7|41583.2|41563.2|41588.2|41568.2|41580.4|41560.4|3
1732023650000|2024-11-19 13:40:50|41580.9|41560.9|41590.7|41570.7|41590.7|41570.7|41580.9|41560.9|1
1732023660000|2024-11-19 13:41:00|41590.9|41570.9|41590.9|41570.9|41595.2|41575.2|41590.7|41570.7|5
1732023670000|2024-11-19 13:41:10|41593.2|41573.2|41598.2|41578.2|41598.2|41578.2|41593.2|41573.2|2
1732023680000|2024-11-19 13:41:20|41598.4|41578.4|41598.4|41578.4|41600.9|41580.9|41598.4|41578.4|6
1732023690000|2024-11-19 13:41:30|41595.9|41575.9|41585.9|41565.9|41595.9|41575.9|41585.7|41565.7|12
1732023700000|2024-11-19 13:41:40|41588.2|41568.2|41598.2|41578.2|41598.2|41578.2|41588.2|41568.2|20
1732023710000|2024-11-19 13:41:50|41595.9|41575.9|41600.9|41580.9|41600.9|41580.9|41595.9|41575.9|0
1732023720000|2024-11-19 13:42:00|41600.7|41580.7|41610.7|41590.7|41610.7|41590.7|41600.7|41580.7|17
1732023730000|2024-11-19 13:42:10|41610.9|41590.9|41615.9|41595.9|41615.9|41595.9|41610.7|41590.7|7
1732023740000|2024-11-19 13:42:20|41615.7|41595.7|41605.9|41585.9|41615.7|41595.7|41603.6|41583.6|4
1732023750000|2024-11-19 13:42:30|41606.1|41586.1|41591.1|41571.1|41608.2|41588.2|41591.1|41571.1|4
1732023760000|2024-11-19 13:42:40|41590.9|41570.9|41578.2|41558.2|41593.2|41573.2|41578.2|41558.2|5
1732023770000|2024-11-19 13:42:50|41578|41558|41578.2|41558.2|41578.2|41558.2|41575.3|41555.3|7
1732023780000|2024-11-19 13:43:00|41578.4|41558.4|41585.5|41565.5|41590.5|41570.5|41578.4|41558.4|3
1732023790000|2024-11-19 13:43:10|41585.7|41565.7|41588.2|41568.2|41588.2|41568.2|41585.7|41565.7|5
1732023800000|2024-11-19 13:43:20|41588|41568|41588|41568|41590.3|41570.3|41585.7|41565.7|4
1732023810000|2024-11-19 13:43:30|41587.8|41567.8|41575.5|41555.5|41587.8|41567.8|41575.5|41555.5|9
1732023820000|2024-11-19 13:43:40|41573|41553|41568|41548|41575.3|41555.3|41568|41548|9
1732023830000|2024-11-19 13:43:50|41565.5|41545.5|41565.5|41545.5|41568|41548|41565.3|41545.3|4
1732023840000|2024-11-19 13:44:00|41565.3|41545.3|41558|41538|41565.3|41545.3|41555.5|41535.5|14
1732023850000|2024-11-19 13:44:10|41560.3|41540.3|41565.3|41545.3|41565.3|41545.3|41560.1|41540.1|9
1732023860000|2024-11-19 13:44:20|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41557.8|41537.8|12
1732023870000|2024-11-19 13:44:30|41563|41543|41568|41548|41568|41548|41560.5|41540.5|2
1732023880000|2024-11-19 13:44:40|41570.5|41550.5|41568|41548|41570.5|41550.5|41568|41548|2
1732023890000|2024-11-19 13:44:50|41565.7|41545.7|41563|41543|41568|41548|41563|41543|0
1732023900000|2024-11-19 13:45:00|41562.8|41542.8|41560.5|41540.5|41565.7|41545.7|41560.5|41540.5|7
1732023910000|2024-11-19 13:45:10|41560.7|41540.7|41560.3|41540.3|41562.8|41542.8|41558|41538|12
1732023920000|2024-11-19 13:45:20|41560.5|41540.5|41563|41543|41563.2|41543.2|41560.5|41540.5|6
1732023930000|2024-11-19 13:45:30|41565.5|41545.5|41562.8|41542.8|41568|41548|41560.5|41540.5|0
1732023940000|2024-11-19 13:45:40|41560.5|41540.5|41560.5|41540.5|41563|41543|41560.3|41540.3|6
1732023950000|2024-11-19 13:45:50|41560.3|41540.3|41555.3|41535.3|41560.5|41540.5|41555.3|41535.3|12
1732023960000|2024-11-19 13:46:00|41553|41533|41550.5|41530.5|41555.5|41535.5|41550.5|41530.5|0
1732023970000|2024-11-19 13:46:10|41548|41528|41545.3|41525.3|41548|41528|41540.3|41520.3|7
1732023980000|2024-11-19 13:46:20|41543|41523|41547.8|41527.8|41550.5|41530.5|41542.8|41522.8|2
1732023990000|2024-11-19 13:46:30|41548|41528|41540.5|41520.5|41548|41528|41540.3|41520.3|4
1732024000000|2024-11-19 13:46:40|41540.3|41520.3|41530.3|41510.3|41540.5|41520.5|41530.3|41510.3|4
1732024010000|2024-11-19 13:46:50|41530.1|41510.1|41520.5|41500.5|41530.1|41510.1|41517.8|41497.8|8
1732024020000|2024-11-19 13:47:00|41522.8|41502.8|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|10
1732024030000|2024-11-19 13:47:10|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|41513|41493|4
1732024040000|2024-11-19 13:47:20|41517.8|41497.8|41517.8|41497.8|41520.1|41500.1|41517.8|41497.8|2
1732024050000|2024-11-19 13:47:30|41520.1|41500.1|41515.5|41495.5|41520.1|41500.1|41515.3|41495.3|7
1732024060000|2024-11-19 13:47:40|41515.3|41495.3|41518|41498|41518|41498|41512.8|41492.8|2
1732024070000|2024-11-19 13:47:50|41520.3|41500.3|41520.5|41500.5|41520.7|41500.7|41518|41498|3
1732024080000|2024-11-19 13:48:00|41518.2|41498.2|41522.8|41502.8|41522.8|41502.8|41515.7|41495.7|5
1732024090000|2024-11-19 13:48:10|41520.3|41500.3|41523|41503|41523|41503|41518|41498|4
1732024100000|2024-11-19 13:48:20|41523.2|41503.2|41528|41508|41528|41508|41523|41503|4
1732024110000|2024-11-19 13:48:30|41530.3|41510.3|41540.1|41520.1|41540.1|41520.1|41530.3|41510.3|3
1732024120000|2024-11-19 13:48:40|41537.8|41517.8|41532.8|41512.8|41537.8|41517.8|41530.3|41510.3|8
1732024130000|2024-11-19 13:48:50|41533|41513|41535.5|41515.5|41540.5|41520.5|41533|41513|5
1732024140000|2024-11-19 13:49:00|41533|41513|41530.3|41510.3|41535.5|41515.5|41530.3|41510.3|5
1732024150000|2024-11-19 13:49:10|41528|41508|41515.5|41495.5|41530.3|41510.3|41513|41493|17
1732024160000|2024-11-19 13:49:20|41517.8|41497.8|41515.3|41495.3|41517.8|41497.8|41510.5|41490.5|2
1732024170000|2024-11-19 13:49:30|41513|41493|41510.3|41490.3|41515.3|41495.3|41507.6|41487.6|10
1732024180000|2024-11-19 13:49:40|41512.6|41492.6|41510.5|41490.5|41512.6|41492.6|41509.9|41489.9|2
1732024190000|2024-11-19 13:49:50|41512.8|41492.8|41528|41508|41528|41508|41512.8|41492.8|1
1732024200000|2024-11-19 13:50:00|41530.3|41510.3|41532.8|41512.8|41532.8|41512.8|41523|41503|9
1732024210000|2024-11-19 13:50:10|41530.5|41510.5|41532.8|41512.8|41532.8|41512.8|41525.7|41505.7|2
1732024220000|2024-11-19 13:50:20|41530.3|41510.3|41535.7|41515.7|41535.7|41515.7|41528|41508|0
1732024230000|2024-11-19 13:50:30|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|1
1732024240000|2024-11-19 13:50:40|41537.8|41517.8|41537.8|41517.8|41538|41518|41535.5|41515.5|3
1732024250000|2024-11-19 13:50:50|41538|41518|41545.3|41525.3|41547.8|41527.8|41537.8|41517.8|2
1732024260000|2024-11-19 13:51:00|41545.1|41525.1|41543|41523|41545.1|41525.1|41540.3|41520.3|3
1732024270000|2024-11-19 13:51:10|41545.3|41525.3|41560.3|41540.3|41562.6|41542.6|41545.3|41525.3|4
1732024280000|2024-11-19 13:51:20|41560.1|41540.1|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|2
1732024290000|2024-11-19 13:51:30|41560.1|41540.1|41553|41533|41560.3|41540.3|41550.5|41530.5|2
1732024300000|2024-11-19 13:51:40|41550.7|41530.7|41542.8|41522.8|41550.7|41530.7|41542.8|41522.8|4
1732024310000|2024-11-19 13:51:50|41545.3|41525.3|41540.3|41520.3|41545.3|41525.3|41540.3|41520.3|5
1732024320000|2024-11-19 13:52:00|41540.1|41520.1|41547.4|41527.4|41547.4|41527.4|41538|41518|1
1732024330000|2024-11-19 13:52:10|41545.3|41525.3|41555.3|41535.3|41555.3|41535.3|41545.1|41525.1|9
1732024340000|2024-11-19 13:52:20|41555.1|41535.1|41545.5|41525.5|41555.1|41535.1|41540.5|41520.5|6
1732024350000|2024-11-19 13:52:30|41550.3|41530.3|41550.3|41530.3|41550.3|41530.3|41545.5|41525.5|3
1732024360000|2024-11-19 13:52:40|41548|41528|41555.5|41535.5|41555.5|41535.5|41547.8|41527.8|1
1732024370000|2024-11-19 13:52:50|41555.3|41535.3|41585.7|41565.7|41585.7|41565.7|41555.3|41535.3|34
1732024380000|2024-11-19 13:53:00|41588|41568|41580.7|41560.7|41588|41568|41580.7|41560.7|6
1732024390000|2024-11-19 13:53:10|41583.2|41563.2|41585.7|41565.7|41588|41568|41583.2|41563.2|1
1732024400000|2024-11-19 13:53:20|41588.2|41568.2|41588.4|41568.4|41591.1|41571.1|41588.2|41568.2|6
1732024410000|2024-11-19 13:53:30|41586.1|41566.1|41573.2|41553.2|41586.1|41566.1|41573.2|41553.2|12
1732024420000|2024-11-19 13:53:40|41570.9|41550.9|41570.7|41550.7|41573.2|41553.2|41566.1|41546.1|16
1732024430000|2024-11-19 13:53:50|41570.5|41550.5|41550.5|41530.5|41570.5|41550.5|41550.5|41530.5|7
1732024440000|2024-11-19 13:54:00|41550.7|41530.7|41535.3|41515.3|41550.7|41530.7|41530.3|41510.3|7
1732024450000|2024-11-19 13:54:10|41533|41513|41532.8|41512.8|41535.3|41515.3|41528|41508|0
1732024460000|2024-11-19 13:54:20|41533|41513|41538|41518|41538|41518|41532.8|41512.8|1
1732024470000|2024-11-19 13:54:30|41537.8|41517.8|41540.1|41520.1|41545.3|41525.3|41537.8|41517.8|3
1732024480000|2024-11-19 13:54:40|41540.3|41520.3|41545.5|41525.5|41547.8|41527.8|41540.1|41520.1|0
1732024490000|2024-11-19 13:54:50|41550.1|41530.1|41548|41528|41550.5|41530.5|41545.3|41525.3|1
1732024500000|2024-11-19 13:55:00|41547.8|41527.8|41555.3|41535.3|41555.5|41535.5|41547.8|41527.8|11
1732024510000|2024-11-19 13:55:10|41555.5|41535.5|41550.3|41530.3|41560.1|41540.1|41548|41528|6
1732024520000|2024-11-19 13:55:20|41547.8|41527.8|41545.5|41525.5|41547.8|41527.8|41545.3|41525.3|3
1732024530000|2024-11-19 13:55:30|41545.3|41525.3|41545.3|41525.3|41550.3|41530.3|41543|41523|5
1732024540000|2024-11-19 13:55:40|41545.5|41525.5|41555.5|41535.5|41555.5|41535.5|41545.5|41525.5|3
1732024550000|2024-11-19 13:55:50|41557.8|41537.8|41555.5|41535.5|41560.3|41540.3|41555.5|41535.5|1
1732024560000|2024-11-19 13:56:00|41555.3|41535.3|41565.1|41545.1|41565.1|41545.1|41555.3|41535.3|3
1732024570000|2024-11-19 13:56:10|41563|41543|41560.3|41540.3|41565.3|41545.3|41560.1|41540.1|3
1732024580000|2024-11-19 13:56:20|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|0
1732024590000|2024-11-19 13:56:30|41562.8|41542.8|41565.5|41545.5|41565.5|41545.5|41560.5|41540.5|0
1732024600000|2024-11-19 13:56:40|41567.8|41547.8|41560.5|41540.5|41568|41548|41560.5|41540.5|3
1732024610000|2024-11-19 13:56:50|41558|41538|41560.3|41540.3|41560.3|41540.3|41555.3|41535.3|1
1732024620000|2024-11-19 13:57:00|41557.8|41537.8|41555.3|41535.3|41560.1|41540.1|41555.3|41535.3|1
1732024630000|2024-11-19 13:57:10|41555.5|41535.5|41555.5|41535.5|41560.1|41540.1|41555.3|41535.3|8
1732024640000|2024-11-19 13:57:20|41557.8|41537.8|41555.3|41535.3|41562.8|41542.8|41555.3|41535.3|1
1732024650000|2024-11-19 13:57:30|41557.6|41537.6|41552.4|41532.4|41557.8|41537.8|41552.4|41532.4|5
1732024660000|2024-11-19 13:57:40|41555.1|41535.1|41552.8|41532.8|41555.3|41535.3|41550.1|41530.1|10
1732024670000|2024-11-19 13:57:50|41550.5|41530.5|41560.5|41540.5|41563|41543|41550.5|41530.5|4
1732024680000|2024-11-19 13:58:00|41558.2|41538.2|41555.7|41535.7|41560.5|41540.5|41555.7|41535.7|0
1732024690000|2024-11-19 13:58:10|41558.2|41538.2|41558.2|41538.2|41560.9|41540.9|41555.7|41535.7|1
1732024700000|2024-11-19 13:58:20|41555.9|41535.9|41553.2|41533.2|41555.9|41535.9|41553|41533|1
1732024710000|2024-11-19 13:58:30|41555.5|41535.5|41550.7|41530.7|41555.7|41535.7|41550.7|41530.7|1
1732024720000|2024-11-19 13:58:40|41548.2|41528.2|41545.7|41525.7|41550.7|41530.7|41543.2|41523.2|3
1732024730000|2024-11-19 13:58:50|41540.9|41520.9|41550.5|41530.5|41550.5|41530.5|41540.7|41520.7|2
1732024740000|2024-11-19 13:59:00|41550.3|41530.3|41550.9|41530.9|41550.9|41530.9|41545.7|41525.7|2
1732024750000|2024-11-19 13:59:10|41550.7|41530.7|41548|41528|41550.7|41530.7|41548|41528|13
1732024760000|2024-11-19 13:59:20|41550.5|41530.5|41548|41528|41550.5|41530.5|41545.7|41525.7|0
1732024770000|2024-11-19 13:59:30|41550.5|41530.5|41545.7|41525.7|41550.5|41530.5|41543|41523|7
1732024780000|2024-11-19 13:59:40|41548|41528|41545.7|41525.7|41548|41528|41543.2|41523.2|5
1732024790000|2024-11-19 13:59:50|41545.9|41525.9|41553.2|41533.2|41555.9|41535.9|41545.9|41525.9|8
1732024800000|2024-11-19 14:00:00|41553|41533|41528.6|41508.6|41553|41533|41520.5|41500.5|14
1732024810000|2024-11-19 14:00:10|41533.4|41513.4|41560.9|41540.9|41560.9|41540.9|41533.4|41513.4|29
1732024820000|2024-11-19 14:00:20|41561.1|41541.1|41556.1|41536.1|41566.3|41546.3|41556.1|41536.1|12
1732024830000|2024-11-19 14:00:30|41555.9|41535.9|41531.3|41511.3|41555.9|41535.9|41531.3|41511.3|2
1732024840000|2024-11-19 14:00:40|41531.5|41511.5|41531.3|41511.3|41536.1|41516.1|41531.1|41511.1|1
1732024850000|2024-11-19 14:00:50|41533.6|41513.6|41531.5|41511.5|41533.8|41513.8|41531.1|41511.1|32
1732024860000|2024-11-19 14:01:00|41533.8|41513.8|41541.5|41521.5|41544.2|41524.2|41531.5|41511.5|12
1732024870000|2024-11-19 14:01:10|41541.3|41521.3|41546.5|41526.5|41549|41529|41541.3|41521.3|2
1732024880000|2024-11-19 14:01:20|41544|41524|41534|41514|41544|41524|41531.7|41511.7|4
1732024890000|2024-11-19 14:01:30|41536.3|41516.3|41534.2|41514.2|41536.5|41516.5|41529.2|41509.2|18
1732024900000|2024-11-19 14:01:40|41536.7|41516.7|41546.9|41526.9|41547.1|41527.1|41536.7|41516.7|5
1732024910000|2024-11-19 14:01:50|41547.1|41527.1|41536.5|41516.5|41549.6|41529.6|41536.5|41516.5|9
1732024920000|2024-11-19 14:02:00|41536.3|41516.3|41536.3|41516.3|41539|41519|41529.2|41509.2|3
1732024930000|2024-11-19 14:02:10|41536.5|41516.5|41541.3|41521.3|41543.8|41523.8|41536.5|41516.5|2
1732024940000|2024-11-19 14:02:20|41541.1|41521.1|41543.8|41523.8|41543.8|41523.8|41538.6|41518.6|0
1732024950000|2024-11-19 14:02:30|41546.1|41526.1|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|0
1732024960000|2024-11-19 14:02:40|41543.8|41523.8|41543.6|41523.6|41546.3|41526.3|41541.3|41521.3|0
1732024970000|2024-11-19 14:02:50|41543.8|41523.8|41551.1|41531.1|41551.1|41531.1|41543.6|41523.6|22
1732024980000|2024-11-19 14:03:00|41550.9|41530.9|41554|41534|41556.5|41536.5|41548.4|41528.4|5
1732024990000|2024-11-19 14:03:10|41556.3|41536.3|41548.8|41528.8|41556.5|41536.5|41548.8|41528.8|2
1732025000000|2024-11-19 14:03:20|41548.6|41528.6|41543.6|41523.6|41548.6|41528.6|41541.1|41521.1|4
1732025010000|2024-11-19 14:03:30|41541.1|41521.1|41535.9|41515.9|41541.1|41521.1|41535.9|41515.9|5
1732025020000|2024-11-19 14:03:40|41533.6|41513.6|41536.1|41516.1|41538.6|41518.6|41533.4|41513.4|3
1732025030000|2024-11-19 14:03:50|41535.9|41515.9|41538.2|41518.2|41538.2|41518.2|41533.4|41513.4|1
1732025040000|2024-11-19 14:04:00|41535.9|41515.9|41548.6|41528.6|41548.8|41528.8|41535.9|41515.9|5
1732025050000|2024-11-19 14:04:10|41548.8|41528.8|41548.6|41528.6|41550.9|41530.9|41546.3|41526.3|0
1732025060000|2024-11-19 14:04:20|41548.4|41528.4|41543.6|41523.6|41548.4|41528.4|41538.6|41518.6|3
1732025070000|2024-11-19 14:04:30|41545.9|41525.9|41538.6|41518.6|41546.3|41526.3|41538.6|41518.6|2
1732025080000|2024-11-19 14:04:40|41540.9|41520.9|41540.9|41520.9|41541.1|41521.1|41536.3|41516.3|2
1732025090000|2024-11-19 14:04:50|41536.3|41516.3|41528.6|41508.6|41536.3|41516.3|41528.6|41508.6|6
1732025100000|2024-11-19 14:05:00|41528.8|41508.8|41528.8|41508.8|41531.3|41511.3|41528.8|41508.8|4
1732025110000|2024-11-19 14:05:10|41526.5|41506.5|41526.1|41506.1|41526.5|41506.5|41523.8|41503.8|4
1732025120000|2024-11-19 14:05:20|41528.4|41508.4|41528.6|41508.6|41530.9|41510.9|41523.6|41503.6|5
1732025130000|2024-11-19 14:05:30|41526.3|41506.3|41528.4|41508.4|41528.6|41508.6|41523.8|41503.8|2
1732025140000|2024-11-19 14:05:40|41528.6|41508.6|41526.1|41506.1|41531.1|41511.1|41525.9|41505.9|5
1732025150000|2024-11-19 14:05:50|41528.4|41508.4|41528.6|41508.6|41528.6|41508.6|41523.4|41503.4|23
1732025160000|2024-11-19 14:06:00|41528.8|41508.8|41558.6|41538.6|41558.8|41538.8|41528.8|41508.8|11
1732025170000|2024-11-19 14:06:10|41556.3|41536.3|41556.1|41536.1|41560.9|41540.9|41556.1|41536.1|1
1732025180000|2024-11-19 14:06:20|41555.9|41535.9|41543.4|41523.4|41555.9|41535.9|41543.4|41523.4|8
1732025190000|2024-11-19 14:06:30|41543.6|41523.6|41546.4|41526.4|41546.6|41526.6|41541.1|41521.1|3
1732025200000|2024-11-19 14:06:40|41548.9|41528.9|41551.4|41531.4|41551.4|41531.4|41546.4|41526.4|8
1732025210000|2024-11-19 14:06:50|41551.2|41531.2|41556.8|41536.8|41559.1|41539.1|41541.6|41521.6|6
1732025220000|2024-11-19 14:07:00|41557|41537|41574.3|41554.3|41574.3|41554.3|41557|41537|10
1732025230000|2024-11-19 14:07:10|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41564.3|41544.3|11
1732025240000|2024-11-19 14:07:20|41574.1|41554.1|41576.8|41556.8|41584.3|41564.3|41574.1|41554.1|11
1732025250000|2024-11-19 14:07:30|41576.6|41556.6|41597|41577|41597|41577|41571.8|41551.8|21
1732025260000|2024-11-19 14:07:40|41599.3|41579.3|41609.1|41589.1|41611.6|41591.6|41599.3|41579.3|24
1732025270000|2024-11-19 14:07:50|41606.8|41586.8|41594.1|41574.1|41606.8|41586.8|41594.1|41574.1|31
1732025280000|2024-11-19 14:08:00|41591.6|41571.6|41586.6|41566.6|41591.6|41571.6|41581.8|41561.8|4
1732025290000|2024-11-19 14:08:10|41586.8|41566.8|41581.8|41561.8|41586.8|41566.8|41579.1|41559.1|9
1732025300000|2024-11-19 14:08:20|41584.3|41564.3|41586.8|41566.8|41589.3|41569.3|41581.6|41561.6|7
1732025310000|2024-11-19 14:08:30|41587|41567|41586.6|41566.6|41587|41567|41579.5|41559.5|12
1732025320000|2024-11-19 14:08:40|41589.1|41569.1|41589.3|41569.3|41591.8|41571.8|41589.1|41569.1|8
1732025330000|2024-11-19 14:08:50|41591.8|41571.8|41594.1|41574.1|41599.3|41579.3|41591.6|41571.6|4
1732025340000|2024-11-19 14:09:00|41594.3|41574.3|41604.3|41584.3|41604.3|41584.3|41591.8|41571.8|5
1732025350000|2024-11-19 14:09:10|41601.8|41581.8|41594.5|41574.5|41601.8|41581.8|41586.8|41566.8|5
1732025360000|2024-11-19 14:09:20|41592|41572|41591.8|41571.8|41594.5|41574.5|41591.8|41571.8|1
1732025370000|2024-11-19 14:09:30|41589.3|41569.3|41584.3|41564.3|41589.3|41569.3|41581.8|41561.8|16
1732025380000|2024-11-19 14:09:40|41581.8|41561.8|41584.3|41564.3|41586.6|41566.6|41581.8|41561.8|2
1732025390000|2024-11-19 14:09:50|41586.8|41566.8|41589.3|41569.3|41594.3|41574.3|41586.8|41566.8|3
1732025400000|2024-11-19 14:10:00|41586.8|41566.8|41589.3|41569.3|41591.8|41571.8|41584.3|41564.3|5
1732025410000|2024-11-19 14:10:10|41589.5|41569.5|41586.4|41566.4|41589.5|41569.5|41586|41566|6
1732025420000|2024-11-19 14:10:20|41581.8|41561.8|41581.8|41561.8|41584.3|41564.3|41581.6|41561.6|5
1732025430000|2024-11-19 14:10:30|41581.6|41561.6|41566.8|41546.8|41581.8|41561.8|41566.8|41546.8|9
1732025440000|2024-11-19 14:10:40|41569.1|41549.1|41572|41552|41572|41552|41566.4|41546.4|2
1732025450000|2024-11-19 14:10:50|41571.8|41551.8|41566.6|41546.6|41576.8|41556.8|41564.1|41544.1|4
1732025460000|2024-11-19 14:11:00|41569.1|41549.1|41566.8|41546.8|41571.4|41551.4|41566.4|41546.4|0
1732025470000|2024-11-19 14:11:10|41566.6|41546.6|41581.6|41561.6|41581.6|41561.6|41564.1|41544.1|6
1732025480000|2024-11-19 14:11:20|41577|41557|41579.1|41559.1|41581.6|41561.6|41576.6|41556.6|6
1732025490000|2024-11-19 14:11:30|41576.8|41556.8|41569.1|41549.1|41576.8|41556.8|41569.1|41549.1|3
1732025500000|2024-11-19 14:11:40|41566.8|41546.8|41556.8|41536.8|41569.1|41549.1|41556.8|41536.8|8
1732025510000|2024-11-19 14:11:50|41556.6|41536.6|41559.1|41539.1|41559.3|41539.3|41556.6|41536.6|6
1732025520000|2024-11-19 14:12:00|41556.8|41536.8|41559.1|41539.1|41559.1|41539.1|41546.4|41526.4|14
1732025530000|2024-11-19 14:12:10|41559.3|41539.3|41556.6|41536.6|41564.1|41544.1|41551.8|41531.8|6
1732025540000|2024-11-19 14:12:20|41559.3|41539.3|41569.3|41549.3|41569.3|41549.3|41559.3|41539.3|6
1732025550000|2024-11-19 14:12:30|41569.7|41549.7|41576.8|41556.8|41579.3|41559.3|41569.7|41549.7|2
1732025560000|2024-11-19 14:12:40|41576.4|41556.4|41579.1|41559.1|41579.1|41559.1|41571.8|41551.8|1
1732025570000|2024-11-19 14:12:50|41576.8|41556.8|41576.8|41556.8|41579.1|41559.1|41574.1|41554.1|20
1732025580000|2024-11-19 14:13:00|41579.3|41559.3|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|2
1732025590000|2024-11-19 14:13:10|41581.6|41561.6|41581.8|41561.8|41581.8|41561.8|41576.8|41556.8|4
1732025600000|2024-11-19 14:13:20|41579.3|41559.3|41586.6|41566.6|41586.6|41566.6|41579.3|41559.3|3
1732025610000|2024-11-19 14:13:30|41591.4|41571.4|41586.8|41566.8|41591.4|41571.4|41584.3|41564.3|3
1732025620000|2024-11-19 14:13:40|41584.3|41564.3|41589.5|41569.5|41589.7|41569.7|41581.8|41561.8|4
1732025630000|2024-11-19 14:13:50|41589.3|41569.3|41599.1|41579.1|41599.1|41579.1|41589.3|41569.3|9
1732025640000|2024-11-19 14:14:00|41596.6|41576.6|41589.5|41569.5|41596.8|41576.8|41589.1|41569.1|5
1732025650000|2024-11-19 14:14:10|41591.6|41571.6|41584.3|41564.3|41591.6|41571.6|41581.8|41561.8|4
1732025660000|2024-11-19 14:14:20|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41581.8|41561.8|2
1732025670000|2024-11-19 14:14:30|41584.1|41564.1|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|2
1732025680000|2024-11-19 14:14:40|41584.3|41564.3|41581.8|41561.8|41584.3|41564.3|41579.3|41559.3|4
1732025690000|2024-11-19 14:14:50|41584.3|41564.3|41581.8|41561.8|41586.8|41566.8|41579.3|41559.3|5
1732025700000|2024-11-19 14:15:00|41579.3|41559.3|41576.4|41556.4|41579.3|41559.3|41576.2|41556.2|3
1732025710000|2024-11-19 14:15:10|41576.6|41556.6|41579.1|41559.1|41581.6|41561.6|41574.1|41554.1|5
1732025720000|2024-11-19 14:15:20|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41574.3|41554.3|2
1732025730000|2024-11-19 14:15:30|41577|41557|41569.3|41549.3|41577|41557|41569.3|41549.3|8
1732025740000|2024-11-19 14:15:40|41569.1|41549.1|41561.8|41541.8|41569.1|41549.1|41561.8|41541.8|5
1732025750000|2024-11-19 14:15:50|41561.6|41541.6|41559.1|41539.1|41561.6|41541.6|41556.8|41536.8|5
1732025760000|2024-11-19 14:16:00|41556.8|41536.8|41559.3|41539.3|41559.5|41539.5|41556.8|41536.8|5
1732025770000|2024-11-19 14:16:10|41561.6|41541.6|41549.3|41529.3|41561.6|41541.6|41549.3|41529.3|7
1732025780000|2024-11-19 14:16:20|41546.8|41526.8|41541.8|41521.8|41546.8|41526.8|41541.8|41521.8|1
1732025790000|2024-11-19 14:16:30|41539.3|41519.3|41541.8|41521.8|41541.8|41521.8|41534.5|41514.5|20
1732025800000|2024-11-19 14:16:40|41541.6|41521.6|41541.8|41521.8|41544.3|41524.3|41539.3|41519.3|11
1732025810000|2024-11-19 14:16:50|41544.1|41524.1|41541.8|41521.8|41544.1|41524.1|41539.5|41519.5|3
1732025820000|2024-11-19 14:17:00|41544.1|41524.1|41549.3|41529.3|41549.3|41529.3|41541.8|41521.8|3
1732025830000|2024-11-19 14:17:10|41548.9|41528.9|41546.6|41526.6|41551.8|41531.8|41544.3|41524.3|12
1732025840000|2024-11-19 14:17:20|41544.3|41524.3|41546.8|41526.8|41549.1|41529.1|41544.3|41524.3|1
1732025850000|2024-11-19 14:17:30|41546.6|41526.6|41549.3|41529.3|41549.3|41529.3|41544.3|41524.3|8
1732025860000|2024-11-19 14:17:40|41551.6|41531.6|41556.8|41536.8|41556.8|41536.8|41549.3|41529.3|4
1732025870000|2024-11-19 14:17:50|41556.6|41536.6|41559.1|41539.1|41561.8|41541.8|41554.3|41534.3|5
1732025880000|2024-11-19 14:18:00|41556.8|41536.8|41536.8|41516.8|41556.8|41536.8|41536.8|41516.8|7
1732025890000|2024-11-19 14:18:10|41536.6|41516.6|41526.6|41506.6|41536.6|41516.6|41526.4|41506.4|2
1732025900000|2024-11-19 14:18:20|41528.9|41508.9|41528.9|41508.9|41529.1|41509.1|41523.9|41503.9|20
1732025910000|2024-11-19 14:18:30|41531.4|41511.4|41536.4|41516.4|41536.4|41516.4|41531.4|41511.4|1
1732025920000|2024-11-19 14:18:40|41536.2|41516.2|41533.7|41513.7|41536.4|41516.4|41531.4|41511.4|4
1732025930000|2024-11-19 14:18:50|41531.2|41511.2|41526.6|41506.6|41531.2|41511.2|41526.6|41506.6|2
1732025940000|2024-11-19 14:19:00|41526.4|41506.4|41508.9|41488.9|41526.6|41506.6|41508.9|41488.9|23
1732025950000|2024-11-19 14:19:10|41511.2|41491.2|41496.4|41476.4|41511.4|41491.4|41496.2|41476.2|11
1732025960000|2024-11-19 14:19:20|41493.9|41473.9|41481.6|41461.6|41493.9|41473.9|41479.1|41459.1|18
1732025970000|2024-11-19 14:19:30|41481.4|41461.4|41481.4|41461.4|41486.4|41466.4|41479.1|41459.1|7
1732025980000|2024-11-19 14:19:40|41481.6|41461.6|41488.9|41468.9|41489.1|41469.1|41481.6|41461.6|3
1732025990000|2024-11-19 14:19:50|41486.4|41466.4|41489.1|41469.1|41489.1|41469.1|41486.4|41466.4|0
1732026000000|2024-11-19 14:20:00|41491.4|41471.4|41496.6|41476.6|41499.1|41479.1|41489.3|41469.3|9
1732026010000|2024-11-19 14:20:10|41496.8|41476.8|41504.1|41484.1|41504.1|41484.1|41493.9|41473.9|5
1732026020000|2024-11-19 14:20:20|41504.3|41484.3|41514.1|41494.1|41516.6|41496.6|41504.3|41484.3|0
1732026030000|2024-11-19 14:20:30|41511.8|41491.8|41511.8|41491.8|41514.3|41494.3|41511.6|41491.6|2
1732026040000|2024-11-19 14:20:40|41514.1|41494.1|41514.3|41494.3|41514.3|41494.3|41511.8|41491.8|5
1732026050000|2024-11-19 14:20:50|41516.6|41496.6|41511.8|41491.8|41516.6|41496.6|41511.6|41491.6|4
1732026060000|2024-11-19 14:21:00|41509.3|41489.3|41504.1|41484.1|41514.1|41494.1|41504.1|41484.1|2
1732026070000|2024-11-19 14:21:10|41501.6|41481.6|41494.3|41474.3|41501.6|41481.6|41494.3|41474.3|2
1732026080000|2024-11-19 14:21:20|41491.8|41471.8|41486.6|41466.6|41494.3|41474.3|41484.1|41464.1|12
1732026090000|2024-11-19 14:21:30|41484.3|41464.3|41476.8|41456.8|41486.8|41466.8|41476.8|41456.8|22
1732026100000|2024-11-19 14:21:40|41479.1|41459.1|41494.1|41474.1|41494.1|41474.1|41479.1|41459.1|8
1732026110000|2024-11-19 14:21:50|41493.9|41473.9|41489.1|41469.1|41494.1|41474.1|41486.6|41466.6|2
1732026120000|2024-11-19 14:22:00|41489.3|41469.3|41484.1|41464.1|41491.8|41471.8|41481.8|41461.8|1
1732026130000|2024-11-19 14:22:10|41481.6|41461.6|41479.3|41459.3|41486.6|41466.6|41479.3|41459.3|6
1732026140000|2024-11-19 14:22:20|41481.8|41461.8|41479.3|41459.3|41484.1|41464.1|41476.8|41456.8|15
1732026150000|2024-11-19 14:22:30|41479.1|41459.1|41481.8|41461.8|41484.3|41464.3|41479.1|41459.1|3
1732026160000|2024-11-19 14:22:40|41482|41462|41484.1|41464.1|41484.3|41464.3|41479.3|41459.3|1
1732026170000|2024-11-19 14:22:50|41481.8|41461.8|41484.1|41464.1|41484.5|41464.5|41479.3|41459.3|11
1732026180000|2024-11-19 14:23:00|41481.8|41461.8|41491.8|41471.8|41491.8|41471.8|41481.8|41461.8|3
1732026190000|2024-11-19 14:23:10|41489.3|41469.3|41489.1|41469.1|41489.3|41469.3|41486.4|41466.4|4
1732026200000|2024-11-19 14:23:20|41491.8|41471.8|41499.3|41479.3|41499.3|41479.3|41491.8|41471.8|10
1732026210000|2024-11-19 14:23:30|41494.5|41474.5|41504.1|41484.1|41504.3|41484.3|41494.3|41474.3|19
1732026220000|2024-11-19 14:23:40|41501.8|41481.8|41494.3|41474.3|41501.8|41481.8|41494.3|41474.3|8
1732026230000|2024-11-19 14:23:50|41492|41472|41479.3|41459.3|41492|41472|41479.3|41459.3|7
1732026240000|2024-11-19 14:24:00|41481.6|41461.6|41484.1|41464.1|41486.6|41466.6|41481.4|41461.4|3
1732026250000|2024-11-19 14:24:10|41483.9|41463.9|41479.3|41459.3|41483.9|41463.9|41479.3|41459.3|2
1732026260000|2024-11-19 14:24:20|41481.8|41461.8|41481.8|41461.8|41484.1|41464.1|41479.3|41459.3|4
1732026270000|2024-11-19 14:24:30|41484.1|41464.1|41479.1|41459.1|41484.1|41464.1|41479.1|41459.1|6
1732026280000|2024-11-19 14:24:40|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41469.1|41449.1|7
1732026290000|2024-11-19 14:24:50|41469.3|41449.3|41466.4|41446.4|41471.6|41451.6|41466.4|41446.4|9
1732026300000|2024-11-19 14:25:00|41464.1|41444.1|41464.1|41444.1|41469.1|41449.1|41464.1|41444.1|3
1732026310000|2024-11-19 14:25:10|41463.9|41443.9|41459.3|41439.3|41463.9|41443.9|41456.6|41436.6|12
1732026320000|2024-11-19 14:25:20|41459.1|41439.1|41464.3|41444.3|41466.8|41446.8|41459.1|41439.1|22
1732026330000|2024-11-19 14:25:30|41466.6|41446.6|41466.8|41446.8|41469.3|41449.3|41464.3|41444.3|5
1732026340000|2024-11-19 14:25:40|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41464.1|41444.1|1
1732026350000|2024-11-19 14:25:50|41467|41447|41479.3|41459.3|41479.3|41459.3|41467|41447|5
1732026360000|2024-11-19 14:26:00|41476.8|41456.8|41476.8|41456.8|41481.8|41461.8|41476.8|41456.8|12
1732026370000|2024-11-19 14:26:10|41479.3|41459.3|41489.7|41469.7|41489.7|41469.7|41479.3|41459.3|12
1732026380000|2024-11-19 14:26:20|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|87
1732026390000|2024-11-19 14:26:30|41492.4|41472.4|41495.1|41475.1|41495.3|41475.3|41492.4|41472.4|1
1732026400000|2024-11-19 14:26:40|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41495.1|41475.1|5
1732026410000|2024-11-19 14:26:50|41495.3|41475.3|41495.1|41475.1|41500.1|41480.1|41495.1|41475.1|21
1732026420000|2024-11-19 14:27:00|41497.6|41477.6|41502.6|41482.6|41502.6|41482.6|41497.6|41477.6|10
1732026430000|2024-11-19 14:27:10|41502.4|41482.4|41500.1|41480.1|41502.6|41482.6|41500.1|41480.1|20
1732026440000|2024-11-19 14:27:20|41502.6|41482.6|41497.6|41477.6|41502.6|41482.6|41497.6|41477.6|10
1732026450000|2024-11-19 14:27:30|41497.8|41477.8|41502.4|41482.4|41502.6|41482.6|41497.8|41477.8|8
1732026460000|2024-11-19 14:27:40|41500.1|41480.1|41500.1|41480.1|41505.1|41485.1|41500.1|41480.1|0
1732026470000|2024-11-19 14:27:50|41500.3|41480.3|41505.1|41485.1|41505.1|41485.1|41500.3|41480.3|11
1732026480000|2024-11-19 14:28:00|41509.9|41489.9|41520.1|41500.1|41520.1|41500.1|41509.9|41489.9|13
1732026490000|2024-11-19 14:28:10|41520.3|41500.3|41517.6|41497.6|41524.9|41504.9|41517.6|41497.6|7
1732026500000|2024-11-19 14:28:20|41515.3|41495.3|41511.8|41491.8|41517.6|41497.6|41511.6|41491.6|130
1732026510000|2024-11-19 14:28:30|41514.3|41494.3|41509.5|41489.5|41514.3|41494.3|41509.3|41489.3|5
1732026520000|2024-11-19 14:28:40|41509.3|41489.3|41514.3|41494.3|41516.8|41496.8|41509.3|41489.3|4
1732026530000|2024-11-19 14:28:50|41516.8|41496.8|41519.1|41499.1|41521.6|41501.6|41516.8|41496.8|1
1732026540000|2024-11-19 14:29:00|41521.4|41501.4|41516.8|41496.8|41521.8|41501.8|41516.8|41496.8|3
1732026550000|2024-11-19 14:29:10|41516.6|41496.6|41521.6|41501.6|41521.8|41501.8|41516.6|41496.6|1
1732026560000|2024-11-19 14:29:20|41519.1|41499.1|41521.8|41501.8|41521.8|41501.8|41519.1|41499.1|0
1732026570000|2024-11-19 14:29:30|41524.1|41504.1|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|1
1732026580000|2024-11-19 14:29:40|41526.8|41506.8|41521.8|41501.8|41526.8|41506.8|41519.5|41499.5|2
1732026590000|2024-11-19 14:29:50|41519.3|41499.3|41524.5|41504.5|41529.1|41509.1|41519.3|41499.3|1
1732026600000|2024-11-19 14:30:00|41526.8|41506.8|41532|41512|41536.8|41516.8|41526.8|41506.8|7
1732026610000|2024-11-19 14:30:10|41534.3|41514.3|41529.1|41509.1|41534.3|41514.3|41526.6|41506.6|3
1732026620000|2024-11-19 14:30:20|41529.3|41509.3|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|2
1732026630000|2024-11-19 14:30:30|41526.6|41506.6|41539.1|41519.1|41546.4|41526.4|41526.6|41506.6|12
1732026640000|2024-11-19 14:30:40|41539.3|41519.3|41544.3|41524.3|41544.3|41524.3|41536.8|41516.8|6
1732026650000|2024-11-19 14:30:50|41546.6|41526.6|41559.3|41539.3|41561.8|41541.8|41546.6|41526.6|15
1732026660000|2024-11-19 14:31:00|41559.1|41539.1|41559.3|41539.3|41559.3|41539.3|41551.8|41531.8|14
1732026670000|2024-11-19 14:31:10|41561.8|41541.8|41544.3|41524.3|41564.1|41544.1|41539.5|41519.5|15
1732026680000|2024-11-19 14:31:20|41544.1|41524.1|41544.7|41524.7|41552.2|41532.2|41539.3|41519.3|6
1732026690000|2024-11-19 14:31:30|41547|41527|41544.5|41524.5|41549.5|41529.5|41539.7|41519.7|1
1732026700000|2024-11-19 14:31:40|41542.2|41522.2|41559.7|41539.7|41559.7|41539.7|41542.2|41522.2|10
1732026710000|2024-11-19 14:31:50|41559.9|41539.9|41584.1|41564.1|41584.1|41564.1|41559.9|41539.9|10
1732026720000|2024-11-19 14:32:00|41581.8|41561.8|41556.8|41536.8|41581.8|41561.8|41556.8|41536.8|7
1732026730000|2024-11-19 14:32:10|41554.7|41534.7|41567.2|41547.2|41569.5|41549.5|41554.5|41534.5|25
1732026740000|2024-11-19 14:32:20|41567|41547|41576.8|41556.8|41576.8|41556.8|41567|41547|0
1732026750000|2024-11-19 14:32:30|41574.5|41554.5|41579.7|41559.7|41582|41562|41574.5|41554.5|2
1732026760000|2024-11-19 14:32:40|41577.2|41557.2|41562.2|41542.2|41577.2|41557.2|41562.2|41542.2|6
1732026770000|2024-11-19 14:32:50|41564.5|41544.5|41579.7|41559.7|41579.7|41559.7|41559.7|41539.7|47
1732026780000|2024-11-19 14:33:00|41577|41557|41571.8|41551.8|41577.2|41557.2|41567|41547|10
1732026790000|2024-11-19 14:33:10|41572|41552|41574.5|41554.5|41576.8|41556.8|41569.8|41549.8|1
1732026800000|2024-11-19 14:33:20|41574.3|41554.3|41572.1|41552.1|41574.6|41554.6|41567.1|41547.1|2
1732026810000|2024-11-19 14:33:30|41574.3|41554.3|41567.3|41547.3|41574.6|41554.6|41567.1|41547.1|9
1732026820000|2024-11-19 14:33:40|41564.8|41544.8|41572.1|41552.1|41572.1|41552.1|41564.6|41544.6|9
1732026830000|2024-11-19 14:33:50|41569.8|41549.8|41577.1|41557.1|41577.1|41557.1|41569.8|41549.8|4
1732026840000|2024-11-19 14:34:00|41579.8|41559.8|41584.6|41564.6|41587.1|41567.1|41579.8|41559.8|47
1732026850000|2024-11-19 14:34:10|41587.1|41567.1|41594.6|41574.6|41597.1|41577.1|41587.1|41567.1|14
1732026860000|2024-11-19 14:34:20|41594.4|41574.4|41589.8|41569.8|41594.8|41574.8|41589.8|41569.8|4
1732026870000|2024-11-19 14:34:30|41590|41570|41589.8|41569.8|41594.8|41574.8|41587.3|41567.3|12
1732026880000|2024-11-19 14:34:40|41594.8|41574.8|41594.8|41574.8|41599.6|41579.6|41594.8|41574.8|1
1732026890000|2024-11-19 14:34:50|41597.1|41577.1|41599.8|41579.8|41604.4|41584.4|41597.1|41577.1|13
1732026900000|2024-11-19 14:35:00|41599.6|41579.6|41584.4|41564.4|41599.6|41579.6|41584.4|41564.4|5
1732026910000|2024-11-19 14:35:10|41582.1|41562.1|41571.9|41551.9|41582.3|41562.3|41571.9|41551.9|8
1732026920000|2024-11-19 14:35:20|41574.2|41554.2|41567.1|41547.1|41574.2|41554.2|41567.1|41547.1|2
1732026930000|2024-11-19 14:35:30|41569.6|41549.6|41559.4|41539.4|41569.6|41549.6|41559.4|41539.4|16
1732026940000|2024-11-19 14:35:40|41551.9|41531.9|41552.1|41532.1|41552.1|41532.1|41542.1|41522.1|2
1732026950000|2024-11-19 14:35:50|41552.3|41532.3|41579.8|41559.8|41579.8|41559.8|41552.3|41532.3|4
1732026960000|2024-11-19 14:36:00|41582.3|41562.3|41567.1|41547.1|41584.8|41564.8|41567.1|41547.1|5
1732026970000|2024-11-19 14:36:10|41564.8|41544.8|41562.3|41542.3|41567.3|41547.3|41557.3|41537.3|7
1732026980000|2024-11-19 14:36:20|41562.5|41542.5|41579.6|41559.6|41579.6|41559.6|41562.5|41542.5|4
1732026990000|2024-11-19 14:36:30|41581.9|41561.9|41579.8|41559.8|41584.4|41564.4|41575|41555|9
1732027000000|2024-11-19 14:36:40|41579.6|41559.6|41582.1|41562.1|41582.1|41562.1|41577.3|41557.3|4
1732027010000|2024-11-19 14:36:50|41579.8|41559.8|41567.3|41547.3|41579.8|41559.8|41567.3|41547.3|8
1732027020000|2024-11-19 14:37:00|41565|41545|41576.9|41556.9|41576.9|41556.9|41562.5|41542.5|2
1732027030000|2024-11-19 14:37:10|41574.6|41554.6|41569.8|41549.8|41577.1|41557.1|41569.8|41549.8|5
1732027040000|2024-11-19 14:37:20|41570|41550|41574.8|41554.8|41579.8|41559.8|41569.8|41549.8|4
1732027050000|2024-11-19 14:37:30|41577.1|41557.1|41569.8|41549.8|41577.1|41557.1|41567.5|41547.5|1
1732027060000|2024-11-19 14:37:40|41567.3|41547.3|41567.3|41547.3|41572.1|41552.1|41564.8|41544.8|12
1732027070000|2024-11-19 14:37:50|41569.6|41549.6|41569.8|41549.8|41572.1|41552.1|41567.3|41547.3|0
1732027080000|2024-11-19 14:38:00|41572.1|41552.1|41592.1|41572.1|41592.1|41572.1|41572.1|41552.1|15
1732027090000|2024-11-19 14:38:10|41592.3|41572.3|41589.6|41569.6|41592.3|41572.3|41587.3|41567.3|9
1732027100000|2024-11-19 14:38:20|41587.3|41567.3|41592.3|41572.3|41594.4|41574.4|41584.8|41564.8|8
1732027110000|2024-11-19 14:38:30|41592.1|41572.1|41595.2|41575.2|41597.3|41577.3|41589.8|41569.8|5
1732027120000|2024-11-19 14:38:40|41592.5|41572.5|41582.7|41562.7|41592.5|41572.5|41580|41560|8
1732027130000|2024-11-19 14:38:50|41585|41565|41582.5|41562.5|41585|41565|41577.7|41557.7|3
1732027140000|2024-11-19 14:39:00|41582.7|41562.7|41582.7|41562.7|41585.2|41565.2|41580.2|41560.2|2
1732027150000|2024-11-19 14:39:10|41580.2|41560.2|41582.5|41562.5|41585.2|41565.2|41580.2|41560.2|0
1732027160000|2024-11-19 14:39:20|41584.8|41564.8|41580.2|41560.2|41585|41565|41577.7|41557.7|3
1732027170000|2024-11-19 14:39:30|41580|41560|41582.5|41562.5|41582.5|41562.5|41577.7|41557.7|0
1732027180000|2024-11-19 14:39:40|41580.2|41560.2|41587.3|41567.3|41587.3|41567.3|41580.2|41560.2|6
1732027190000|2024-11-19 14:39:50|41585|41565|41592.5|41572.5|41592.5|41572.5|41585|41565|4
1732027200000|2024-11-19 14:40:00|41594.8|41574.8|41597.5|41577.5|41600|41580|41590.2|41570.2|9
1732027210000|2024-11-19 14:40:10|41597.7|41577.7|41595.2|41575.2|41602.5|41582.5|41595.2|41575.2|6
1732027220000|2024-11-19 14:40:20|41592.9|41572.9|41597.5|41577.5|41597.5|41577.5|41592.7|41572.7|20
1732027230000|2024-11-19 14:40:30|41597.7|41577.7|41585|41565|41597.7|41577.7|41580.4|41560.4|6
1732027240000|2024-11-19 14:40:40|41585.2|41565.2|41587.5|41567.5|41590|41570|41585|41565|7
1732027250000|2024-11-19 14:40:50|41585|41565|41590|41570|41590|41570|41582.7|41562.7|4
1732027260000|2024-11-19 14:41:00|41592.3|41572.3|41590.2|41570.2|41595.2|41575.2|41590|41570|15
1732027270000|2024-11-19 14:41:10|41592.5|41572.5|41587.7|41567.7|41592.5|41572.5|41587.7|41567.7|11
1732027280000|2024-11-19 14:41:20|41587.9|41567.9|41592.7|41572.7|41595.2|41575.2|41587.9|41567.9|2
1732027290000|2024-11-19 14:41:30|41592.5|41572.5|41595.2|41575.2|41595.2|41575.2|41590.2|41570.2|8
1732027300000|2024-11-19 14:41:40|41595|41575|41600.2|41580.2|41600.4|41580.4|41592.5|41572.5|10
1732027310000|2024-11-19 14:41:50|41600.4|41580.4|41600.2|41580.2|41607.7|41587.7|41600.2|41580.2|18
1732027320000|2024-11-19 14:42:00|41597.9|41577.9|41595|41575|41600.2|41580.2|41592.5|41572.5|39
1732027330000|2024-11-19 14:42:10|41595.2|41575.2|41605|41585|41605|41585|41595.2|41575.2|6
1732027340000|2024-11-19 14:42:20|41604.8|41584.8|41607.5|41587.5|41607.5|41587.5|41600.2|41580.2|13
1732027350000|2024-11-19 14:42:30|41609.8|41589.8|41622.9|41602.9|41622.9|41602.9|41607.5|41587.5|59
1732027360000|2024-11-19 14:42:40|41623.1|41603.1|41622.7|41602.7|41627.7|41607.7|41620.4|41600.4|10
1732027370000|2024-11-19 14:42:50|41620.4|41600.4|41615|41595|41622.7|41602.7|41615|41595|4
1732027380000|2024-11-19 14:43:00|41617.5|41597.5|41630.2|41610.2|41632.5|41612.5|41617.5|41597.5|7
1732027390000|2024-11-19 14:43:10|41632.5|41612.5|41625|41605|41632.5|41612.5|41622.7|41602.7|8
1732027400000|2024-11-19 14:43:20|41622.7|41602.7|41622.7|41602.7|41625|41605|41620|41600|7
1732027410000|2024-11-19 14:43:30|41622.5|41602.5|41617.7|41597.7|41622.5|41602.5|41617.7|41597.7|3
1732027420000|2024-11-19 14:43:40|41617.5|41597.5|41615.2|41595.2|41617.5|41597.5|41612.7|41592.7|0
1732027430000|2024-11-19 14:43:50|41615.4|41595.4|41615|41595|41617.7|41597.7|41615|41595|3
1732027440000|2024-11-19 14:44:00|41612.5|41592.5|41595|41575|41612.5|41592.5|41592.5|41572.5|9
1732027450000|2024-11-19 14:44:10|41595.2|41575.2|41605|41585|41605|41585|41592.7|41572.7|2
1732027460000|2024-11-19 14:44:20|41602.7|41582.7|41604.8|41584.8|41604.8|41584.8|41600.2|41580.2|26
1732027470000|2024-11-19 14:44:30|41602.5|41582.5|41612.3|41592.3|41614.6|41594.6|41602.5|41582.5|3
1732027480000|2024-11-19 14:44:40|41612.5|41592.5|41610.2|41590.2|41612.5|41592.5|41610|41590|0
1732027490000|2024-11-19 14:44:50|41610|41590|41610.2|41590.2|41612.7|41592.7|41607.7|41587.7|1
1732027500000|2024-11-19 14:45:00|41610.4|41590.4|41612.7|41592.7|41615.4|41595.4|41610.2|41590.2|27
1732027510000|2024-11-19 14:45:10|41612.9|41592.9|41612.7|41592.7|41617.9|41597.9|41612.7|41592.7|10
1732027520000|2024-11-19 14:45:20|41612.9|41592.9|41610.2|41590.2|41615.2|41595.2|41610.2|41590.2|12
1732027530000|2024-11-19 14:45:30|41612.9|41592.9|41605.2|41585.2|41612.9|41592.9|41602.7|41582.7|18
1732027540000|2024-11-19 14:45:40|41605|41585|41605.4|41585.4|41607.7|41587.7|41605|41585|14
1732027550000|2024-11-19 14:45:50|41605.6|41585.6|41615.6|41595.6|41615.6|41595.6|41605.6|41585.6|17
1732027560000|2024-11-19 14:46:00|41615.4|41595.4|41607.9|41587.9|41615.6|41595.6|41607.9|41587.9|16
1732027570000|2024-11-19 14:46:10|41610.2|41590.2|41610.6|41590.6|41610.6|41590.6|41608.1|41588.1|9
1732027580000|2024-11-19 14:46:20|41608.3|41588.3|41608.1|41588.1|41610.6|41590.6|41605.6|41585.6|2
1732027590000|2024-11-19 14:46:30|41603.1|41583.1|41605.6|41585.6|41608.1|41588.1|41603.1|41583.1|3
1732027600000|2024-11-19 14:46:40|41608.1|41588.1|41611|41591|41611|41591|41605.6|41585.6|11
1732027610000|2024-11-19 14:46:50|41615.6|41595.6|41610.6|41590.6|41620.2|41600.2|41610.6|41590.6|4
1732027620000|2024-11-19 14:47:00|41610.4|41590.4|41612.7|41592.7|41612.9|41592.9|41610.2|41590.2|13
1732027630000|2024-11-19 14:47:10|41610.4|41590.4|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|2
1732027640000|2024-11-19 14:47:20|41610.6|41590.6|41590.4|41570.4|41610.6|41590.6|41590.2|41570.2|21
1732027650000|2024-11-19 14:47:30|41590.6|41570.6|41585.6|41565.6|41592.9|41572.9|41582.9|41562.9|4
1732027660000|2024-11-19 14:47:40|41590.6|41570.6|41595.6|41575.6|41600.6|41580.6|41590.6|41570.6|7
1732027670000|2024-11-19 14:47:50|41593.3|41573.3|41597.9|41577.9|41600.4|41580.4|41593.1|41573.1|2
1732027680000|2024-11-19 14:48:00|41595.4|41575.4|41590.6|41570.6|41595.4|41575.4|41588.1|41568.1|5
1732027690000|2024-11-19 14:48:10|41585.6|41565.6|41580.6|41560.6|41590.6|41570.6|41578.1|41558.1|7
1732027700000|2024-11-19 14:48:20|41578.3|41558.3|41580.2|41560.2|41580.6|41560.6|41575.2|41555.2|18
1732027710000|2024-11-19 14:48:30|41577.9|41557.9|41570.4|41550.4|41578.1|41558.1|41570.4|41550.4|2
1732027720000|2024-11-19 14:48:40|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|4
1732027730000|2024-11-19 14:48:50|41565.6|41545.6|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|10
1732027740000|2024-11-19 14:49:00|41568.1|41548.1|41570.6|41550.6|41575.4|41555.4|41565.6|41545.6|10
1732027750000|2024-11-19 14:49:10|41570.8|41550.8|41575.8|41555.8|41575.8|41555.8|41570.6|41550.6|27
1732027760000|2024-11-19 14:49:20|41578.3|41558.3|41581|41561|41585.8|41565.8|41575.8|41555.8|69
1732027770000|2024-11-19 14:49:30|41578.5|41558.5|41580.8|41560.8|41580.8|41560.8|41576|41556|12
1732027780000|2024-11-19 14:49:40|41580.6|41560.6|41576|41556|41580.8|41560.8|41576|41556|0
1732027790000|2024-11-19 14:49:50|41573.5|41553.5|41568.5|41548.5|41573.5|41553.5|41568.5|41548.5|4
1732027800000|2024-11-19 14:50:00|41568.3|41548.3|41558.7|41538.7|41568.3|41548.3|41558.7|41538.7|5
1732027810000|2024-11-19 14:50:10|41561|41541|41558.5|41538.5|41561|41541|41551|41531|13
1732027820000|2024-11-19 14:50:20|41560.8|41540.8|41558.5|41538.5|41561|41541|41556|41536|13
1732027830000|2024-11-19 14:50:30|41561|41541|41560.6|41540.6|41563.1|41543.1|41553.1|41533.1|91
1732027840000|2024-11-19 14:50:40|41555.6|41535.6|41550.4|41530.4|41555.6|41535.6|41550.4|41530.4|5
1732027850000|2024-11-19 14:50:50|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|4
1732027860000|2024-11-19 14:51:00|41552.9|41532.9|41555.6|41535.6|41555.6|41535.6|41550.6|41530.6|1
1732027870000|2024-11-19 14:51:10|41555.4|41535.4|41548.3|41528.3|41555.6|41535.6|41545.6|41525.6|6
1732027880000|2024-11-19 14:51:20|41550.6|41530.6|41555.6|41535.6|41558.1|41538.1|41550.6|41530.6|7
1732027890000|2024-11-19 14:51:30|41560.6|41540.6|41575.8|41555.8|41575.8|41555.8|41560.4|41540.4|26
1732027900000|2024-11-19 14:51:40|41578.1|41558.1|41583.5|41563.5|41586|41566|41575.8|41555.8|5
1732027910000|2024-11-19 14:51:50|41583.7|41563.7|41573.5|41553.5|41586|41566|41571|41551|6
1732027920000|2024-11-19 14:52:00|41571|41551|41565.8|41545.8|41571|41551|41565.6|41545.6|9
1732027930000|2024-11-19 14:52:10|41565.6|41545.6|41570.4|41550.4|41570.8|41550.8|41565.6|41545.6|11
1732027940000|2024-11-19 14:52:20|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41563.3|41543.3|1
1732027950000|2024-11-19 14:52:30|41568.3|41548.3|41570.8|41550.8|41573.1|41553.1|41568.1|41548.1|4
1732027960000|2024-11-19 14:52:40|41573.3|41553.3|41571|41551|41573.5|41553.5|41568.1|41548.1|1
1732027970000|2024-11-19 14:52:50|41573.3|41553.3|41571|41551|41575.8|41555.8|41570.8|41550.8|0
1732027980000|2024-11-19 14:53:00|41570.8|41550.8|41573.3|41553.3|41575.6|41555.6|41570.6|41550.6|5
1732027990000|2024-11-19 14:53:10|41575.6|41555.6|41568.7|41548.7|41575.8|41555.8|41568.7|41548.7|3
1732028000000|2024-11-19 14:53:20|41571|41551|41576|41556|41576|41556|41570.8|41550.8|3
1732028010000|2024-11-19 14:53:30|41575.8|41555.8|41571|41551|41575.8|41555.8|41571|41551|2
1732028020000|2024-11-19 14:53:40|41568.7|41548.7|41568.5|41548.5|41571|41551|41568.5|41548.5|3
1732028030000|2024-11-19 14:53:50|41570.8|41550.8|41560.8|41540.8|41570.8|41550.8|41560.8|41540.8|5
1732028040000|2024-11-19 14:54:00|41561|41541|41566|41546|41571.2|41551.2|41561|41541|6
1732028050000|2024-11-19 14:54:10|41565.8|41545.8|41566|41546|41566|41546|41565.8|41545.8|1
1732028060000|2024-11-19 14:54:20|41565.8|41545.8|41560.8|41540.8|41565.8|41545.8|41560.6|41540.6|14
1732028070000|2024-11-19 14:54:30|41560.6|41540.6|41558.1|41538.1|41560.8|41540.8|41555.6|41535.6|1
1732028080000|2024-11-19 14:54:40|41557.9|41537.9|41558.3|41538.3|41558.3|41538.3|41555.6|41535.6|5
1732028090000|2024-11-19 14:54:50|41556|41536|41555.8|41535.8|41556|41536|41553.1|41533.1|8
1732028100000|2024-11-19 14:55:00|41560.8|41540.8|41571|41551|41576|41556|41560.8|41540.8|30
1732028110000|2024-11-19 14:55:10|41568.5|41548.5|41568.9|41548.9|41571.2|41551.2|41568.5|41548.5|5
1732028120000|2024-11-19 14:55:20|41568.7|41548.7|41550.6|41530.6|41568.9|41548.9|41550.4|41530.4|67
1732028130000|2024-11-19 14:55:30|41550.8|41530.8|41550.6|41530.6|41553.3|41533.3|41550.6|41530.6|2
1732028140000|2024-11-19 14:55:40|41550.4|41530.4|41540.2|41520.2|41550.4|41530.4|41540.2|41520.2|6
1732028150000|2024-11-19 14:55:50|41540.4|41520.4|41540.6|41520.6|41540.6|41520.6|41537.9|41517.9|4
1732028160000|2024-11-19 14:56:00|41540.8|41520.8|41545.6|41525.6|41545.6|41525.6|41540.4|41520.4|8
1732028180000|2024-11-19 14:56:20|41545.8|41525.8|41550.6|41530.6|41550.6|41530.6|41545.6|41525.6|2
1732028190000|2024-11-19 14:56:30|41550.8|41530.8|41533.3|41513.3|41550.8|41530.8|41533.3|41513.3|2
1732028200000|2024-11-19 14:56:40|41531|41511|41523.3|41503.3|41531|41511|41523.1|41503.1|13
1732028210000|2024-11-19 14:56:50|41523.1|41503.1|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028220000|2024-11-19 14:57:00|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|4
1732028230000|2024-11-19 14:57:10|41523.3|41503.3|41520.6|41500.6|41523.3|41503.3|41520.6|41500.6|9
1732028240000|2024-11-19 14:57:20|41520.4|41500.4|41525.4|41505.4|41525.4|41505.4|41520.4|41500.4|1
1732028250000|2024-11-19 14:57:30|41525.2|41505.2|41523.1|41503.1|41525.2|41505.2|41520.4|41500.4|2
1732028260000|2024-11-19 14:57:40|41522.9|41502.9|41523.1|41503.1|41525.6|41505.6|41520.6|41500.6|3
1732028270000|2024-11-19 14:57:50|41520.6|41500.6|41525.6|41505.6|41525.6|41505.6|41520.6|41500.6|2
1732028280000|2024-11-19 14:58:00|41528.1|41508.1|41525.6|41505.6|41528.1|41508.1|41525.2|41505.2|4
1732028290000|2024-11-19 14:58:10|41530.6|41510.6|41535.4|41515.4|41535.6|41515.6|41530.6|41510.6|7
1732028300000|2024-11-19 14:58:20|41533.1|41513.1|41545.4|41525.4|41545.4|41525.4|41533.1|41513.1|8
1732028310000|2024-11-19 14:58:30|41543.1|41523.1|41545.8|41525.8|41548.1|41528.1|41543.1|41523.1|0
1732028320000|2024-11-19 14:58:40|41545.6|41525.6|41545.6|41525.6|41545.8|41525.8|41543.3|41523.3|2
1732028330000|2024-11-19 14:58:50|41545.8|41525.8|41542.9|41522.9|41545.8|41525.8|41542.9|41522.9|9
1732028340000|2024-11-19 14:59:00|41545.4|41525.4|41540.2|41520.2|41545.4|41525.4|41540.2|41520.2|3
1732028350000|2024-11-19 14:59:10|41540.4|41520.4|41540.4|41520.4|41545.2|41525.2|41540.2|41520.2|1
1732028360000|2024-11-19 14:59:20|41540.6|41520.6|41540.2|41520.2|41545.2|41525.2|41540.2|41520.2|9
1732028370000|2024-11-19 14:59:30|41540|41520|41540|41520|41540.2|41520.2|41540|41520|4
1732028380000|2024-11-19 14:59:40|41542.3|41522.3|41542.5|41522.5|41544.8|41524.8|41542.3|41522.3|16
1732028390000|2024-11-19 14:59:50|41544.8|41524.8|41547.3|41527.3|41547.3|41527.3|41540.2|41520.2|13
1732028400000|2024-11-19 15:00:00|41545|41525|41544.8|41524.8|41545.2|41525.2|41539.8|41519.8|15
1732028410000|2024-11-19 15:00:10|41545|41525|41547.7|41527.7|41550.2|41530.2|41545|41525|4
1732028420000|2024-11-19 15:00:20|41545.2|41525.2|41530.2|41510.2|41545.2|41525.2|41525.2|41505.2|12
1732028430000|2024-11-19 15:00:30|41527.7|41507.7|41525.2|41505.2|41527.7|41507.7|41520.2|41500.2|6
1732028440000|2024-11-19 15:00:40|41525|41505|41525.2|41505.2|41530.2|41510.2|41522.7|41502.7|2
1732028450000|2024-11-19 15:00:50|41527.7|41507.7|41510.2|41490.2|41527.7|41507.7|41505.6|41485.6|12
1732028460000|2024-11-19 15:01:00|41512.5|41492.5|41530.3|41510.3|41530.3|41510.3|41512.5|41492.5|24
1732028470000|2024-11-19 15:01:10|41530.5|41510.5|41543.2|41523.2|41543.4|41523.4|41530.3|41510.3|48
1732028480000|2024-11-19 15:01:20|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41543.2|41523.2|5
1732028490000|2024-11-19 15:01:30|41541.1|41521.1|41540.5|41520.5|41541.1|41521.1|41538.2|41518.2|7
1732028500000|2024-11-19 15:01:40|41545.7|41525.7|41546.1|41526.1|41550.7|41530.7|41541.1|41521.1|40
1732028510000|2024-11-19 15:01:50|41545.9|41525.9|41543.4|41523.4|41545.9|41525.9|41540.9|41520.9|3
1732028520000|2024-11-19 15:02:00|41545.7|41525.7|41546.1|41526.1|41548.6|41528.6|41545.7|41525.7|7
1732028530000|2024-11-19 15:02:10|41543.8|41523.8|41546.1|41526.1|41546.1|41526.1|41541.3|41521.3|3
1732028540000|2024-11-19 15:02:20|41545.7|41525.7|41541.1|41521.1|41546.1|41526.1|41541.1|41521.1|9
1732028550000|2024-11-19 15:02:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|6
1732028560000|2024-11-19 15:02:40|41538.8|41518.8|41530.7|41510.7|41538.8|41518.8|41530.7|41510.7|57
1732028570000|2024-11-19 15:02:50|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41530.7|41510.7|5
1732028580000|2024-11-19 15:03:00|41533.2|41513.2|41525.9|41505.9|41533.2|41513.2|41525.9|41505.9|11
1732028590000|2024-11-19 15:03:10|41526.1|41506.1|41530.5|41510.5|41530.7|41510.7|41526.1|41506.1|4
1732028600000|2024-11-19 15:03:20|41528.2|41508.2|41535.3|41515.3|41535.3|41515.3|41525.7|41505.7|10
1732028610000|2024-11-19 15:03:30|41535.5|41515.5|41535.7|41515.7|41540.3|41520.3|41535.5|41515.5|25
1732028620000|2024-11-19 15:03:40|41535.5|41515.5|41535.7|41515.7|41535.9|41515.9|41530.9|41510.9|3
1732028630000|2024-11-19 15:03:50|41533.4|41513.4|41535.7|41515.7|41535.7|41515.7|41533.4|41513.4|0
1732028640000|2024-11-19 15:04:00|41535.9|41515.9|41533|41513|41538.2|41518.2|41533|41513|6
1732028650000|2024-11-19 15:04:10|41530.7|41510.7|41540.7|41520.7|41540.7|41520.7|41530.7|41510.7|9
1732028660000|2024-11-19 15:04:20|41543|41523|41546.1|41526.1|41548.4|41528.4|41543|41523|7
1732028670000|2024-11-19 15:04:30|41546.3|41526.3|41543.4|41523.4|41548.6|41528.6|41543.4|41523.4|5
1732028680000|2024-11-19 15:04:40|41543.2|41523.2|41530.7|41510.7|41543.2|41523.2|41530.7|41510.7|6
1732028690000|2024-11-19 15:04:50|41530.5|41510.5|41530.7|41510.7|41530.7|41510.7|41530.5|41510.5|0
1732028700000|2024-11-19 15:05:00|41530.9|41510.9|41531.1|41511.1|41533.6|41513.6|41530.9|41510.9|7
1732028710000|2024-11-19 15:05:10|41533.4|41513.4|41530.7|41510.7|41541.1|41521.1|41530.7|41510.7|60
1732028720000|2024-11-19 15:05:20|41528.4|41508.4|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|8
1732028730000|2024-11-19 15:05:30|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|41525.7|41505.7|9
1732028740000|2024-11-19 15:05:40|41525.5|41505.5|41530.7|41510.7|41533.2|41513.2|41525.5|41505.5|15
1732028750000|2024-11-19 15:05:50|41530.5|41510.5|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|1
1732028760000|2024-11-19 15:06:00|41530.5|41510.5|41525.7|41505.7|41533|41513|41525.7|41505.7|3
1732028770000|2024-11-19 15:06:10|41525.9|41505.9|41525.7|41505.7|41530.7|41510.7|41525.7|41505.7|4
1732028780000|2024-11-19 15:06:20|41530.5|41510.5|41525.7|41505.7|41530.5|41510.5|41525.7|41505.7|1
1732028790000|2024-11-19 15:06:30|41523.2|41503.2|41515.3|41495.3|41523.2|41503.2|41512.8|41492.8|14
1732028800000|2024-11-19 15:06:40|41515.5|41495.5|41525.7|41505.7|41525.7|41505.7|41515.5|41495.5|21
1732028810000|2024-11-19 15:06:50|41528.2|41508.2|41528.2|41508.2|41530.7|41510.7|41528.2|41508.2|2
1732028820000|2024-11-19 15:07:00|41530.5|41510.5|41525.5|41505.5|41530.5|41510.5|41523.2|41503.2|7
1732028830000|2024-11-19 15:07:10|41527.8|41507.8|41525.5|41505.5|41528|41508|41525.5|41505.5|1
1732028840000|2024-11-19 15:07:20|41525.7|41505.7|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|4
1732028850000|2024-11-19 15:07:30|41533|41513|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|47
1732028860000|2024-11-19 15:07:40|41530.5|41510.5|41530.7|41510.7|41533.2|41513.2|41530.5|41510.5|11
1732028870000|2024-11-19 15:07:50|41530.5|41510.5|41520.5|41500.5|41530.5|41510.5|41520.5|41500.5|3
1732028880000|2024-11-19 15:08:00|41518.2|41498.2|41510.3|41490.3|41518.2|41498.2|41507.6|41487.6|6
1732028890000|2024-11-19 15:08:10|41507.8|41487.8|41515.3|41495.3|41515.3|41495.3|41505.5|41485.5|9
1732028900000|2024-11-19 15:08:20|41520.3|41500.3|41520.3|41500.3|41522.8|41502.8|41520.3|41500.3|16
1732028910000|2024-11-19 15:08:30|41520.5|41500.5|41515.7|41495.7|41520.7|41500.7|41515.7|41495.7|14
1732028920000|2024-11-19 15:08:40|41520.3|41500.3|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|2
1732028930000|2024-11-19 15:08:50|41515.3|41495.3|41513|41493|41517.8|41497.8|41513|41493|0
1732028940000|2024-11-19 15:09:00|41515.3|41495.3|41512.8|41492.8|41515.3|41495.3|41510.3|41490.3|7
1732028950000|2024-11-19 15:09:10|41512.6|41492.6|41515.1|41495.1|41515.1|41495.1|41510.3|41490.3|5
1732028960000|2024-11-19 15:09:20|41512.6|41492.6|41510.3|41490.3|41512.6|41492.6|41510.3|41490.3|1
1732028970000|2024-11-19 15:09:30|41510.5|41490.5|41517.4|41497.4|41517.4|41497.4|41510.1|41490.1|18
1732028980000|2024-11-19 15:09:40|41517.8|41497.8|41515.1|41495.1|41520.3|41500.3|41512.6|41492.6|4
1732028990000|2024-11-19 15:09:50|41515.3|41495.3|41517.6|41497.6|41517.6|41497.6|41515.1|41495.1|6
1732029000000|2024-11-19 15:10:00|41517.8|41497.8|41520.5|41500.5|41520.5|41500.5|41517.8|41497.8|3
1732029010000|2024-11-19 15:10:10|41520.7|41500.7|41525.3|41505.3|41525.3|41505.3|41520.5|41500.5|14
1732029020000|2024-11-19 15:10:20|41525.1|41505.1|41525.1|41505.1|41525.3|41505.3|41524.9|41504.9|18
1732029030000|2024-11-19 15:10:30|41525.3|41505.3|41534.5|41514.5|41534.5|41514.5|41525.3|41505.3|9
1732029040000|2024-11-19 15:10:40|41532.2|41512.2|41520.1|41500.1|41532.2|41512.2|41520.1|41500.1|5
1732029050000|2024-11-19 15:10:50|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|38
1732029060000|2024-11-19 15:11:00|41520.1|41500.1|41517.4|41497.4|41520.1|41500.1|41514.7|41494.7|7
1732029070000|2024-11-19 15:11:10|41514.9|41494.9|41514.9|41494.9|41519.9|41499.9|41514.9|41494.9|0
1732029080000|2024-11-19 15:11:20|41514.7|41494.7|41510.1|41490.1|41514.9|41494.9|41510.1|41490.1|35
1732029090000|2024-11-19 15:11:30|41512.4|41492.4|41509.9|41489.9|41514.7|41494.7|41507.4|41487.4|4
1732029100000|2024-11-19 15:11:40|41507.4|41487.4|41509.9|41489.9|41509.9|41489.9|41505.1|41485.1|1
1732029110000|2024-11-19 15:11:50|41514.7|41494.7|41517|41497|41517|41497|41514.7|41494.7|13
1732029120000|2024-11-19 15:12:00|41514.7|41494.7|41509.9|41489.9|41514.9|41494.9|41509.9|41489.9|4
1732029130000|2024-11-19 15:12:10|41509.7|41489.7|41504.9|41484.9|41509.7|41489.7|41502.6|41482.6|5
1732029140000|2024-11-19 15:12:20|41507.2|41487.2|41504.7|41484.7|41507.2|41487.2|41504.7|41484.7|5
1732029150000|2024-11-19 15:12:30|41507|41487|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|2
1732029160000|2024-11-19 15:12:40|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|3
1732029170000|2024-11-19 15:12:50|41512|41492|41514.7|41494.7|41514.7|41494.7|41512|41492|0
1732029190000|2024-11-19 15:13:10|41514.9|41494.9|41519.9|41499.9|41519.9|41499.9|41514.9|41494.9|12
1732029200000|2024-11-19 15:13:20|41520.1|41500.1|41520.3|41500.3|41525.1|41505.1|41520.1|41500.1|4
1732029210000|2024-11-19 15:13:30|41520.1|41500.1|41520.1|41500.1|41520.3|41500.3|41520.1|41500.1|0
1732029220000|2024-11-19 15:13:40|41520.3|41500.3|41522.8|41502.8|41522.8|41502.8|41520.3|41500.3|4
1732029230000|2024-11-19 15:13:50|41525.1|41505.1|41522.6|41502.6|41525.3|41505.3|41520.3|41500.3|1
1732029240000|2024-11-19 15:14:00|41522.8|41502.8|41528|41508|41528|41508|41522.6|41502.6|5
1732029250000|2024-11-19 15:14:10|41527.8|41507.8|41530.3|41510.3|41530.3|41510.3|41525.3|41505.3|11
1732029260000|2024-11-19 15:14:20|41535.1|41515.1|41535.3|41515.3|41535.3|41515.3|41535.1|41515.1|6
1732029270000|2024-11-19 15:14:30|41540.1|41520.1|41540.3|41520.3|41540.3|41520.3|41540.1|41520.1|3
1732029280000|2024-11-19 15:14:40|41540.1|41520.1|41535.3|41515.3|41540.3|41520.3|41535.3|41515.3|1
1732029290000|2024-11-19 15:14:50|41537.8|41517.8|41540.3|41520.3|41540.3|41520.3|41535.3|41515.3|30
1732029300000|2024-11-19 15:15:00|41540.5|41520.5|41540.5|41520.5|41545.5|41525.5|41538|41518|11
1732029310000|2024-11-19 15:15:10|41538.2|41518.2|41538|41518|41542.8|41522.8|41538|41518|10
1732029320000|2024-11-19 15:15:20|41537.8|41517.8|41535.3|41515.3|41537.8|41517.8|41533|41513|14
1732029330000|2024-11-19 15:15:30|41535.1|41515.1|41527.8|41507.8|41535.3|41515.3|41527.8|41507.8|6
1732029340000|2024-11-19 15:15:40|41528|41508|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|4
1732029350000|2024-11-19 15:15:50|41530.1|41510.1|41525.1|41505.1|41530.1|41510.1|41525.1|41505.1|7
1732029360000|2024-11-19 15:16:00|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41520.3|41500.3|1
1732029370000|2024-11-19 15:16:10|41525.5|41505.5|41528|41508|41528|41508|41525.5|41505.5|0
1732029380000|2024-11-19 15:16:20|41530.5|41510.5|41525.3|41505.3|41530.5|41510.5|41525.3|41505.3|1
1732029390000|2024-11-19 15:16:30|41522.8|41502.8|41515.3|41495.3|41522.8|41502.8|41515.3|41495.3|8
1732029400000|2024-11-19 15:16:40|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41515.3|41495.3|10
1732029410000|2024-11-19 15:16:50|41520.1|41500.1|41520.3|41500.3|41520.3|41500.3|41517.8|41497.8|10
1732029420000|2024-11-19 15:17:00|41522.6|41502.6|41520.3|41500.3|41523|41503|41520.3|41500.3|4
1732029430000|2024-11-19 15:17:10|41520.1|41500.1|41515.1|41495.1|41520.1|41500.1|41515.1|41495.1|3
1732029440000|2024-11-19 15:17:20|41512.8|41492.8|41497.4|41477.4|41512.8|41492.8|41497.4|41477.4|41
1732029450000|2024-11-19 15:17:30|41495.1|41475.1|41495.3|41475.3|41497.6|41477.6|41495.1|41475.1|2
1732029460000|2024-11-19 15:17:40|41495.1|41475.1|41494.9|41474.9|41495.3|41475.3|41494.9|41474.9|6
1732029470000|2024-11-19 15:17:50|41490.1|41470.1|41487.6|41467.6|41490.1|41470.1|41487.6|41467.6|77
1732029480000|2024-11-19 15:18:00|41487.4|41467.4|41485.1|41465.1|41487.6|41467.6|41482.6|41462.6|5
1732029490000|2024-11-19 15:18:10|41484.9|41464.9|41487.6|41467.6|41490.1|41470.1|41484.9|41464.9|3
1732029500000|2024-11-19 15:18:20|41487.8|41467.8|41490.3|41470.3|41492.8|41472.8|41487.8|41467.8|1
1732029510000|2024-11-19 15:18:30|41495.1|41475.1|41497.8|41477.8|41497.8|41477.8|41495.1|41475.1|3
1732029520000|2024-11-19 15:18:40|41497.6|41477.6|41495.3|41475.3|41497.8|41477.8|41495.3|41475.3|0
1732029530000|2024-11-19 15:18:50|41497.8|41477.8|41505.1|41485.1|41505.1|41485.1|41497.6|41477.6|5
1732029540000|2024-11-19 15:19:00|41505.3|41485.3|41510.3|41490.3|41510.3|41490.3|41505.1|41485.1|3
1732029550000|2024-11-19 15:19:10|41515.1|41495.1|41515.1|41495.1|41515.3|41495.3|41515.1|41495.1|7
1732029560000|2024-11-19 15:19:20|41512.8|41492.8|41510.3|41490.3|41515.1|41495.1|41510.3|41490.3|2
1732029570000|2024-11-19 15:19:30|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|3
1732029580000|2024-11-19 15:19:40|41515.1|41495.1|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|1
1732029590000|2024-11-19 15:19:50|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|5
1732029600000|2024-11-19 15:20:00|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|4
1732029610000|2024-11-19 15:20:10|41510.1|41490.1|41505.3|41485.3|41510.1|41490.1|41505.3|41485.3|2
1732029620000|2024-11-19 15:20:20|41505.7|41485.7|41505.3|41485.3|41510.3|41490.3|41505.3|41485.3|3
1732029630000|2024-11-19 15:20:30|41510.1|41490.1|41512.8|41492.8|41515.1|41495.1|41510.1|41490.1|6
1732029640000|2024-11-19 15:20:40|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|2
1732029650000|2024-11-19 15:20:50|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|5
1732029660000|2024-11-19 15:21:00|41512.8|41492.8|41505.3|41485.3|41512.8|41492.8|41505.3|41485.3|7
1732029670000|2024-11-19 15:21:10|41505.1|41485.1|41502.8|41482.8|41505.1|41485.1|41502.8|41482.8|0
1732029680000|2024-11-19 15:21:20|41500.3|41480.3|41502.8|41482.8|41502.8|41482.8|41500.3|41480.3|6
1732029690000|2024-11-19 15:21:30|41503|41483|41513|41493|41513.2|41493.2|41503|41483|26
1732029700000|2024-11-19 15:21:40|41510.7|41490.7|41510.5|41490.5|41510.7|41490.7|41510.5|41490.5|7
1732029710000|2024-11-19 15:21:50|41513|41493|41510.7|41490.7|41515.3|41495.3|41510.7|41490.7|5
1732029720000|2024-11-19 15:22:00|41513|41493|41513.2|41493.2|41513.2|41493.2|41513|41493|7
1732029730000|2024-11-19 15:22:10|41513|41493|41515.7|41495.7|41515.7|41495.7|41510.7|41490.7|2
1732029740000|2024-11-19 15:22:20|41518|41498|41520.5|41500.5|41520.5|41500.5|41515.7|41495.7|8
1732029750000|2024-11-19 15:22:30|||||||||4
1732029760000|2024-11-19 15:22:40|41518|41498|41520.7|41500.7|41520.7|41500.7|41515.7|41495.7|4
1732029770000|2024-11-19 15:22:50|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41520.7|41500.7|5
1732029780000|2024-11-19 15:23:00|41520.7|41500.7|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|9
1732029790000|2024-11-19 15:23:10|41525.5|41505.5|41523|41503|41525.7|41505.7|41523|41503|2
1732029800000|2024-11-19 15:23:20|41525.5|41505.5|41525.7|41505.7|41525.7|41505.7|41525.5|41505.5|1
1732029810000|2024-11-19 15:23:30|41525.9|41505.9|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|20
1732029820000|2024-11-19 15:23:40|||||||||1
1732029830000|2024-11-19 15:23:50|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41528|41508|13
1732029840000|2024-11-19 15:24:00|41535.7|41515.7|41546.1|41526.1|41546.1|41526.1|41535.7|41515.7|7
1732029850000|2024-11-19 15:24:10|41545.9|41525.9|41560.7|41540.7|41563|41543|41545.9|41525.9|11
1732029860000|2024-11-19 15:24:20|41563.2|41543.2|41568.4|41548.4|41568.4|41548.4|41563.2|41543.2|9
1732029870000|2024-11-19 15:24:30|41568.2|41548.2|41565.9|41545.9|41568.2|41548.2|41563.4|41543.4|2
1732029880000|2024-11-19 15:24:40|41563.6|41543.6|41563.6|41543.6|41565.9|41545.9|41563.4|41543.4|8
1732029890000|2024-11-19 15:24:50|41565.9|41545.9|41563.6|41543.6|41566.1|41546.1|41563.6|41543.6|17
1732029900000|2024-11-19 15:25:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41561.1|41541.1|5
1732029910000|2024-11-19 15:25:10|41563.6|41543.6|41565.7|41545.7|41566.1|41546.1|41563.6|41543.6|0
1732029920000|2024-11-19 15:25:20|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|1
1732029930000|2024-11-19 15:25:30|41558.8|41538.8|41553.6|41533.6|41558.8|41538.8|41553.6|41533.6|4
1732029940000|2024-11-19 15:25:40|41555.9|41535.9|41553.6|41533.6|41555.9|41535.9|41551.1|41531.1|0
1732029950000|2024-11-19 15:25:50|41553.4|41533.4|41575.7|41555.7|41575.7|41555.7|41551.1|41531.1|137
1732029960000|2024-11-19 15:26:00|41573.2|41553.2|41576.1|41556.1|41576.1|41556.1|41573.2|41553.2|3
1732029970000|2024-11-19 15:26:10|41575.9|41555.9|41570.7|41550.7|41576.1|41556.1|41570.7|41550.7|7
1732029980000|2024-11-19 15:26:20|41570.9|41550.9|41570.7|41550.7|41570.9|41550.9|41570.7|41550.7|0
1732029990000|2024-11-19 15:26:30|41570.5|41550.5|41570.7|41550.7|41570.7|41550.7|41570.3|41550.3|5
1732030000000|2024-11-19 15:26:40|41570.5|41550.5|41568.4|41548.4|41570.5|41550.5|41568|41548|16
1732030010000|2024-11-19 15:26:50|41568.2|41548.2|41571.1|41551.1|41573.4|41553.4|41565.7|41545.7|23
1732030020000|2024-11-19 15:27:00|41571.3|41551.3|41571.5|41551.5|41571.5|41551.5|41571.1|41551.1|2
1732030030000|2024-11-19 15:27:10|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41571.3|41551.3|3
1732030040000|2024-11-19 15:27:20|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41576.1|41556.1|0
1732030050000|2024-11-19 15:27:30|41576.1|41556.1|41573.8|41553.8|41576.3|41556.3|41573.8|41553.8|6
1732030060000|2024-11-19 15:27:40|41576.1|41556.1|41578.8|41558.8|41579|41559|41576.1|41556.1|11
1732030070000|2024-11-19 15:27:50|41581.3|41561.3|41579|41559|41581.3|41561.3|41579|41559|2
1732030080000|2024-11-19 15:28:00|41578.8|41558.8|41579|41559|41579|41559|41574.2|41554.2|5
1732030090000|2024-11-19 15:28:10|41581.5|41561.5|41589|41569|41589.2|41569.2|41581.5|41561.5|14
1732030100000|2024-11-19 15:28:20|41588.8|41568.8|41586.5|41566.5|41588.8|41568.8|41586.5|41566.5|1
1732030110000|2024-11-19 15:28:30|||||||||7
1732030120000|2024-11-19 15:28:40|41588.8|41568.8|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|2
1732030130000|2024-11-19 15:28:50|41586.3|41566.3|41584|41564|41586.5|41566.5|41584|41564|1
1732030140000|2024-11-19 15:29:00|41586.5|41566.5|41591.3|41571.3|41594|41574|41586.5|41566.5|12
1732030150000|2024-11-19 15:29:10|41588.8|41568.8|41586.3|41566.3|41591.1|41571.1|41586.3|41566.3|4
1732030160000|2024-11-19 15:29:20|41584|41564|41589|41569|41589|41569|41581.5|41561.5|12
1732030170000|2024-11-19 15:29:30|41588.8|41568.8|41594|41574|41594|41574|41588.8|41568.8|2
1732030180000|2024-11-19 15:29:40|41591.7|41571.7|41594.2|41574.2|41596.5|41576.5|41591.7|41571.7|26
1732030190000|2024-11-19 15:29:50|41596.3|41576.3|41596.7|41576.7|41596.7|41576.7|41594|41574|7
1732030200000|2024-11-19 15:30:00|41596.5|41576.5|41599.4|41579.4|41601.7|41581.7|41596.4|41576.4|9
1732030210000|2024-11-19 15:30:10|41601.8|41581.8|41599.5|41579.5|41604.3|41584.3|41599.3|41579.3|10
1732030220000|2024-11-19 15:30:20|41599.3|41579.3|41587.2|41567.2|41599.3|41579.3|41587.2|41567.2|7
1732030230000|2024-11-19 15:30:30|41587|41567|41586.8|41566.8|41587|41567|41586.8|41566.8|4
1732030240000|2024-11-19 15:30:40|41587|41567|41579.1|41559.1|41587.2|41567.2|41576.4|41556.4|40
1732030250000|2024-11-19 15:30:50|41581.4|41561.4|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|7
1732030260000|2024-11-19 15:31:00|41586.6|41566.6|41591.6|41571.6|41591.6|41571.6|41586.6|41566.6|14
1732030270000|2024-11-19 15:31:10|41594.1|41574.1|41599.1|41579.1|41599.3|41579.3|41594.1|41574.1|19
1732030280000|2024-11-19 15:31:20|41598.9|41578.9|41563.9|41543.9|41598.9|41578.9|41563.9|41543.9|30
1732030290000|2024-11-19 15:31:30|41563.7|41543.7|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|8
1732030300000|2024-11-19 15:31:40|41563.9|41543.9|41559.1|41539.1|41564.1|41544.1|41551.6|41531.6|3
1732030310000|2024-11-19 15:31:50|41556.6|41536.6|41561.6|41541.6|41563.9|41543.9|41556.6|41536.6|6
1732030320000|2024-11-19 15:32:00|41558.9|41538.9|41559.1|41539.1|41561.6|41541.6|41558.9|41538.9|8
1732030330000|2024-11-19 15:32:10|41558.9|41538.9|41556.6|41536.6|41561.2|41541.2|41556.4|41536.4|5
1732030340000|2024-11-19 15:32:20|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1732030350000|2024-11-19 15:32:30|41561.2|41541.2|41561.6|41541.6|41561.6|41541.6|41558.9|41538.9|0
1732030360000|2024-11-19 15:32:40|41564.1|41544.1|41566.6|41546.6|41566.8|41546.8|41564.1|41544.1|4
1732030370000|2024-11-19 15:32:50|41566.4|41546.4|41566.6|41546.6|41566.6|41546.6|41563.7|41543.7|6
1732030380000|2024-11-19 15:33:00|41561.8|41541.8|41561.6|41541.6|41566.6|41546.6|41561.6|41541.6|5
1732030390000|2024-11-19 15:33:10|41561.8|41541.8|41566.6|41546.6|41566.6|41546.6|41561.8|41541.8|14
1732030400000|2024-11-19 15:33:20|41564.3|41544.3|41559.5|41539.5|41564.5|41544.5|41559.5|41539.5|3
1732030410000|2024-11-19 15:33:30|41561.8|41541.8|41566.8|41546.8|41569.1|41549.1|41561.6|41541.6|4
1732030420000|2024-11-19 15:33:40|41566.6|41546.6|41566.8|41546.8|41569.1|41549.1|41564.3|41544.3|1
1732030430000|2024-11-19 15:33:50|41569.3|41549.3|41569.5|41549.5|41569.5|41549.5|41566.8|41546.8|4
1732030440000|2024-11-19 15:34:00|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41569.5|41549.5|0
1732030450000|2024-11-19 15:34:10|41572|41552|41572|41552|41577|41557|41569.7|41549.7|8
1732030460000|2024-11-19 15:34:20|41569.7|41549.7|41572|41552|41572|41552|41567.2|41547.2|0
1732030470000|2024-11-19 15:34:30|41569.5|41549.5|41573.7|41553.7|41573.9|41553.9|41569.5|41549.5|61
1732030480000|2024-11-19 15:34:40|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41571.6|41551.6|30
1732030490000|2024-11-19 15:34:50|41578.9|41558.9|41581.6|41561.6|41581.6|41561.6|41578.9|41558.9|4
1732030500000|2024-11-19 15:35:00|||||||||4
1732030510000|2024-11-19 15:35:10|41581.2|41561.2|41573.9|41553.9|41581.2|41561.2|41573.9|41553.9|6
1732030530000|2024-11-19 15:35:30|41571.2|41551.2|41566.2|41546.2|41571.2|41551.2|41566.2|41546.2|12
1732030540000|2024-11-19 15:35:40|41563.7|41543.7|41556.2|41536.2|41563.7|41543.7|41556.2|41536.2|7
1732030550000|2024-11-19 15:35:50|41561.2|41541.2|41568.7|41548.7|41568.7|41548.7|41561.2|41541.2|14
1732030560000|2024-11-19 15:36:00|41568.5|41548.5|41576.6|41556.6|41581.2|41561.2|41568.5|41548.5|12
1732030570000|2024-11-19 15:36:10|41576.4|41556.4|41571.4|41551.4|41576.4|41556.4|41569.1|41549.1|5
1732030580000|2024-11-19 15:36:20|41569.1|41549.1|41571.6|41551.6|41571.8|41551.8|41568.9|41548.9|8
1732030590000|2024-11-19 15:36:30|41571.8|41551.8|41573.9|41553.9|41576.4|41556.4|41571.4|41551.4|23
1732030600000|2024-11-19 15:36:40|41581.4|41561.4|41594.1|41574.1|41594.1|41574.1|41581.4|41561.4|81
1732030610000|2024-11-19 15:36:50|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|1
1732030620000|2024-11-19 15:37:00|41601.6|41581.6|41606.6|41586.6|41606.6|41586.6|41601.6|41581.6|6
1732030630000|2024-11-19 15:37:10|41611.6|41591.6|41619.1|41599.1|41619.1|41599.1|41611.6|41591.6|32
1732030640000|2024-11-19 15:37:20|41619.3|41599.3|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732030650000|2024-11-19 15:37:30|41621.6|41601.6|41626.6|41606.6|41626.6|41606.6|41621.6|41601.6|11
1732030660000|2024-11-19 15:37:40|41626.4|41606.4|41621.6|41601.6|41626.4|41606.4|41621.6|41601.6|12
1732030670000|2024-11-19 15:37:50|41621.8|41601.8|41621.6|41601.6|41626.4|41606.4|41621.4|41601.4|7
1732030680000|2024-11-19 15:38:00|41619.1|41599.1|41622.4|41602.4|41622.4|41602.4|41616.8|41596.8|244
1732030690000|2024-11-19 15:38:10|41624.7|41604.7|41627.2|41607.2|41632|41612|41624.7|41604.7|16
1732030700000|2024-11-19 15:38:20|41629.5|41609.5|41634.9|41614.9|41635.1|41615.1|41629.5|41609.5|11
1732030710000|2024-11-19 15:38:30|41635.1|41615.1|41639.9|41619.9|41642.2|41622.2|41635.1|41615.1|11
1732030720000|2024-11-19 15:38:40|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|17
1732030730000|2024-11-19 15:38:50|41639.7|41619.7|41639.9|41619.9|41642.4|41622.4|41637.4|41617.4|28
1732030740000|2024-11-19 15:39:00|41639.7|41619.7|41642.2|41622.2|41642.6|41622.6|41639.7|41619.7|12
1732030750000|2024-11-19 15:39:10|41642.4|41622.4|41647.4|41627.4|41647.4|41627.4|41642.4|41622.4|34
1732030760000|2024-11-19 15:39:20|41647.6|41627.6|41655.3|41635.3|41655.3|41635.3|41647.6|41627.6|13
1732030770000|2024-11-19 15:39:30|41657.8|41637.8|41652.8|41632.8|41657.8|41637.8|41652.8|41632.8|12
1732030780000|2024-11-19 15:39:40|41653|41633|41655.3|41635.3|41657.8|41637.8|41652.8|41632.8|23
1732030790000|2024-11-19 15:39:50|41655.1|41635.1|41658|41638|41658.2|41638.2|41652.8|41632.8|50
1732030800000|2024-11-19 15:40:00|41658.2|41638.2|41658.2|41638.2|41658.2|41638.2|41653.2|41633.2|26
1732030810000|2024-11-19 15:40:10|41658.4|41638.4|41668|41648|41668|41648|41658.4|41638.4|27
1732030820000|2024-11-19 15:40:20|41665.7|41645.7|41658.2|41638.2|41668.2|41648.2|41658.2|41638.2|17
1732030830000|2024-11-19 15:40:30|41658.4|41638.4|41648.2|41628.2|41660.7|41640.7|41648.2|41628.2|12
1732030840000|2024-11-19 15:40:40|41648.4|41628.4|41640.3|41620.3|41653.2|41633.2|41640.3|41620.3|35
1732030850000|2024-11-19 15:40:50|41640.5|41620.5|41640.7|41620.7|41643.2|41623.2|41640.5|41620.5|7
1732030860000|2024-11-19 15:41:00|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|5
1732030870000|2024-11-19 15:41:10|41643.4|41623.4|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|11
1732030880000|2024-11-19 15:41:20|41643.2|41623.2|41638.2|41618.2|41645.7|41625.7|41638.2|41618.2|17
1732030890000|2024-11-19 15:41:30|41640.5|41620.5|41645.5|41625.5|41645.5|41625.5|41638|41618|6
1732030900000|2024-11-19 15:41:40|||||||||3
1732030910000|2024-11-19 15:41:50|41645.7|41625.7|41653.2|41633.2|41658.2|41638.2|41645.7|41625.7|14
1732030920000|2024-11-19 15:42:00|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.4|41628.4|9
1732030930000|2024-11-19 15:42:10|41650.7|41630.7|41653.2|41633.2|41653.2|41633.2|41648.2|41628.2|19
1732030940000|2024-11-19 15:42:20|41655.5|41635.5|41663.2|41643.2|41663.2|41643.2|41655.5|41635.5|27
1732030950000|2024-11-19 15:42:30|41663|41643|41668.2|41648.2|41668.2|41648.2|41662.8|41642.8|34
1732030960000|2024-11-19 15:42:40|41670.9|41650.9|41673.2|41653.2|41673.2|41653.2|41670.9|41650.9|21
1732030970000|2024-11-19 15:42:50|41675.5|41655.5|41685.9|41665.9|41685.9|41665.9|41675.5|41655.5|12
1732030980000|2024-11-19 15:43:00|41683.6|41663.6|41688.4|41668.4|41688.4|41668.4|41680.9|41660.9|17
1732030990000|2024-11-19 15:43:10|41690.9|41670.9|41691.1|41671.1|41693.6|41673.6|41690.9|41670.9|21
1732031000000|2024-11-19 15:43:20|41691.3|41671.3|41693.6|41673.6|41698.4|41678.4|41691.1|41671.1|24
1732031010000|2024-11-19 15:43:30|41693.4|41673.4|41693.6|41673.6|41698.4|41678.4|41693.4|41673.4|13
1732031020000|2024-11-19 15:43:40|41696.1|41676.1|41693.6|41673.6|41696.1|41676.1|41690.9|41670.9|20
1732031030000|2024-11-19 15:43:50|41698.8|41678.8|41703.8|41683.8|41703.8|41683.8|41698.8|41678.8|15
1732031040000|2024-11-19 15:44:00|41700.7|41680.7|41680.9|41660.9|41700.7|41680.7|41680.9|41660.9|101
1732031050000|2024-11-19 15:44:10|41678.4|41658.4|41675.7|41655.7|41678.4|41658.4|41675.7|41655.7|3
1732031060000|2024-11-19 15:44:20|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|5
1732031070000|2024-11-19 15:44:30|41678|41658|41683.4|41663.4|41683.4|41663.4|41678|41658|18
1732031080000|2024-11-19 15:44:40|41683.2|41663.2|41681.1|41661.1|41683.4|41663.4|41678.6|41658.6|5
1732031090000|2024-11-19 15:44:50|41680.9|41660.9|41678.2|41658.2|41680.9|41660.9|41678.2|41658.2|17
1732031100000|2024-11-19 15:45:00|41673.2|41653.2|41673.2|41653.2|41675.7|41655.7|41670.7|41650.7|16
1732031110000|2024-11-19 15:45:10|41675.5|41655.5|41678.2|41658.2|41678.2|41658.2|41673.2|41653.2|1
1732031120000|2024-11-19 15:45:20|41678.4|41658.4|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|1
1732031140000|2024-11-19 15:45:40|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|3
1732031150000|2024-11-19 15:45:50|41680.5|41660.5|41683.2|41663.2|41683.2|41663.2|41680.5|41660.5|10
1732031160000|2024-11-19 15:46:00|41688.2|41668.2|41690.7|41670.7|41690.7|41670.7|41688.2|41668.2|23
1732031170000|2024-11-19 15:46:10|41690.9|41670.9|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|4
1732031180000|2024-11-19 15:46:20|41693|41673|41693.2|41673.2|41693.2|41673.2|41690.7|41670.7|1
1732031190000|2024-11-19 15:46:30|41690.7|41670.7|41685.5|41665.5|41693.2|41673.2|41685.5|41665.5|100
1732031200000|2024-11-19 15:46:40|41685.3|41665.3|41673|41653|41685.3|41665.3|41673|41653|12
1732031210000|2024-11-19 15:46:50|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|5
1732031220000|2024-11-19 15:47:00|41672.6|41652.6|41660.3|41640.3|41672.6|41652.6|41658|41638|8
1732031230000|2024-11-19 15:47:10|41662.8|41642.8|41657.8|41637.8|41662.8|41642.8|41657.8|41637.8|3
1732031240000|2024-11-19 15:47:20|41660.3|41640.3|41662.6|41642.6|41662.6|41642.6|41660.3|41640.3|3
1732031250000|2024-11-19 15:47:30|41660.3|41640.3|41657.2|41637.2|41660.3|41640.3|41657.2|41637.2|1
1732031260000|2024-11-19 15:47:40|41654.9|41634.9|41652.6|41632.6|41654.9|41634.9|41650.1|41630.1|0
1732031270000|2024-11-19 15:47:50|41652.4|41632.4|41652.8|41632.8|41653|41633|41652.4|41632.4|4
1732031280000|2024-11-19 15:48:00|41652.6|41632.6|41650.3|41630.3|41652.6|41632.6|41650.1|41630.1|2
1732031290000|2024-11-19 15:48:10|41647.8|41627.8|41647.6|41627.6|41647.8|41627.8|41647.6|41627.6|5
1732031300000|2024-11-19 15:48:20|41642.8|41622.8|41645.3|41625.3|41647.8|41627.8|41642.8|41622.8|1
1732031310000|2024-11-19 15:48:30|41645.1|41625.1|41637.8|41617.8|41647.4|41627.4|41637.6|41617.6|4
1732031320000|2024-11-19 15:48:40|41640.1|41620.1|41637.8|41617.8|41640.1|41620.1|41637.8|41617.8|9
1732031330000|2024-11-19 15:48:50|41637.6|41617.6|41632.4|41612.4|41637.8|41617.8|41632.4|41612.4|11
1732031340000|2024-11-19 15:49:00|41630.1|41610.1|41622.8|41602.8|41630.1|41610.1|41622.8|41602.8|8
1732031350000|2024-11-19 15:49:10|41625.3|41605.3|41602.8|41582.8|41627.8|41607.8|41602.8|41582.8|15
1732031360000|2024-11-19 15:49:20|41600.5|41580.5|41602.8|41582.8|41602.8|41582.8|41600.1|41580.1|6
1732031370000|2024-11-19 15:49:30|41602.6|41582.6|41600.3|41580.3|41602.6|41582.6|41600.3|41580.3|10
1732031380000|2024-11-19 15:49:40|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|41602.8|41582.8|6
1732031390000|2024-11-19 15:49:50|41602.6|41582.6|41603|41583|41605.5|41585.5|41600.3|41580.3|32
1732031400000|2024-11-19 15:50:00|41603.2|41583.2|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|4
1732031410000|2024-11-19 15:50:10|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|1
1732031420000|2024-11-19 15:50:20|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41608.2|41588.2|12
1732031430000|2024-11-19 15:50:30|41613|41593|41603.2|41583.2|41613|41593|41600.9|41580.9|16
1732031440000|2024-11-19 15:50:40|||||||||1
1732031450000|2024-11-19 15:50:50|41603.4|41583.4|41605.7|41585.7|41608.2|41588.2|41603.2|41583.2|12
1732031460000|2024-11-19 15:51:00|41605.5|41585.5|41600.7|41580.7|41605.5|41585.5|41598.2|41578.2|6
1732031470000|2024-11-19 15:51:10|41603|41583|41600.7|41580.7|41603|41583|41598.2|41578.2|14
1732031480000|2024-11-19 15:51:20|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|18
1732031490000|2024-11-19 15:51:30|41600.5|41580.5|41595.5|41575.5|41600.5|41580.5|41595.5|41575.5|11
1732031500000|2024-11-19 15:51:40|41593.2|41573.2|41583|41563|41595.7|41575.7|41583|41563|73
1732031510000|2024-11-19 15:51:50|41582.8|41562.8|41582.6|41562.6|41582.8|41562.8|41582.6|41562.6|2
1732031520000|2024-11-19 15:52:00|41582.8|41562.8|41582.8|41562.8|41587.8|41567.8|41582.6|41562.6|4
1732031530000|2024-11-19 15:52:10|41585.3|41565.3|41587.6|41567.6|41587.6|41567.6|41585.3|41565.3|4
1732031540000|2024-11-19 15:52:20|41583|41563|41582.8|41562.8|41583|41563|41582.8|41562.8|7
1732031550000|2024-11-19 15:52:30|41582.6|41562.6|41577.8|41557.8|41582.6|41562.6|41577.8|41557.8|3
1732031560000|2024-11-19 15:52:40|41580.3|41560.3|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|6
1732031570000|2024-11-19 15:52:50|41577.6|41557.6|41577.4|41557.4|41577.6|41557.6|41577.2|41557.2|41
1732031580000|2024-11-19 15:53:00|41579.7|41559.7|41584.9|41564.9|41584.9|41564.9|41577.4|41557.4|7
1732031590000|2024-11-19 15:53:10|41587.4|41567.4|41587.6|41567.6|41587.6|41567.6|41582.4|41562.4|22
1732031600000|2024-11-19 15:53:20|41585.1|41565.1|41582.8|41562.8|41587.6|41567.6|41582.8|41562.8|52
1732031620000|2024-11-19 15:53:40|41582.6|41562.6|41572.8|41552.8|41582.6|41562.6|41572.8|41552.8|3
1732031630000|2024-11-19 15:53:50|41570.3|41550.3|41572.6|41552.6|41572.8|41552.8|41570.1|41550.1|1
1732031640000|2024-11-19 15:54:00|41572.4|41552.4|41570.3|41550.3|41572.4|41552.4|41567.8|41547.8|9
1732031650000|2024-11-19 15:54:10|41567.8|41547.8|41570.3|41550.3|41570.3|41550.3|41565.5|41545.5|2
1732031660000|2024-11-19 15:54:20|41570.5|41550.5|41572.6|41552.6|41573|41553|41570.5|41550.5|43
1732031670000|2024-11-19 15:54:30|||||||||1
1732031680000|2024-11-19 15:54:40|41570.3|41550.3|41574.9|41554.9|41574.9|41554.9|41570.3|41550.3|7
1732031690000|2024-11-19 15:54:50|41575.1|41555.1|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|49
1732031700000|2024-11-19 15:55:00|41572.6|41552.6|41577.8|41557.8|41577.8|41557.8|41572.6|41552.6|1
1732031710000|2024-11-19 15:55:10|41578|41558|41572.8|41552.8|41578|41558|41572.8|41552.8|9
1732031720000|2024-11-19 15:55:20|41575.1|41555.1|41572.6|41552.6|41575.3|41555.3|41572.4|41552.4|1
1732031730000|2024-11-19 15:55:30|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|0
1732031740000|2024-11-19 15:55:40|||||||||2
1732031750000|2024-11-19 15:55:50|41575.3|41555.3|41582.6|41562.6|41582.6|41562.6|41575.3|41555.3|6
1732031760000|2024-11-19 15:56:00|41582.8|41562.8|41598.2|41578.2|41598.2|41578.2|41582.8|41562.8|59
1732031770000|2024-11-19 15:56:10|41598|41578|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|5
1732031780000|2024-11-19 15:56:20|41595.7|41575.7|41595.7|41575.7|41598.2|41578.2|41593.2|41573.2|2
1732031790000|2024-11-19 15:56:30|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031800000|2024-11-19 15:56:40|41597.4|41577.4|41585.3|41565.3|41597.4|41577.4|41585.3|41565.3|59
1732031810000|2024-11-19 15:56:50|41582.8|41562.8|41585.1|41565.1|41585.1|41565.1|41582.8|41562.8|3
1732031820000|2024-11-19 15:57:00|41585.3|41565.3|41580.3|41560.3|41585.3|41565.3|41580.3|41560.3|1
1732031830000|2024-11-19 15:57:10|41580.1|41560.1|41590.5|41570.5|41590.5|41570.5|41578|41558|6
1732031840000|2024-11-19 15:57:20|41590.7|41570.7|41602.8|41582.8|41602.8|41582.8|41590.7|41570.7|0
1732031850000|2024-11-19 15:57:30|41600.5|41580.5|41600.7|41580.7|41600.7|41580.7|41600.5|41580.5|1
1732031860000|2024-11-19 15:57:40|41603|41583|41603.2|41583.2|41603.2|41583.2|41600.5|41580.5|6
1732031870000|2024-11-19 15:57:50|41600.7|41580.7|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|3
1732031880000|2024-11-19 15:58:00|41598|41578|41598.2|41578.2|41598.2|41578.2|41598|41578|1
1732031900000|2024-11-19 15:58:20|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|41600.7|41580.7|9
1732031910000|2024-11-19 15:58:30|41603.2|41583.2|41605.7|41585.7|41605.9|41585.9|41603.2|41583.2|4
1732031920000|2024-11-19 15:58:40|41605.9|41585.9|41603.2|41583.2|41605.9|41585.9|41603.2|41583.2|2
1732031930000|2024-11-19 15:58:50|41603|41583|41603|41583|41603|41583|41603|41583|0
1732031940000|2024-11-19 15:59:00|41600.5|41580.5|41603|41583|41603|41583|41600.5|41580.5|2
1732031960000|2024-11-19 15:59:20|41603.4|41583.4|41608|41588|41608|41588|41603.4|41583.4|12
1732031970000|2024-11-19 15:59:30|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|1
1732031980000|2024-11-19 15:59:40|41608.4|41588.4|41610.7|41590.7|41613|41593|41608.4|41588.4|1
1732031990000|2024-11-19 15:59:50|41610.5|41590.5|41608.2|41588.2|41610.5|41590.5|41605.5|41585.5|6
1732032000000|2024-11-19 16:00:00|41610.5|41590.5|41608|41588|41612.8|41592.8|41608|41588|21
1732032010000|2024-11-19 16:00:10|41607.8|41587.8|41603|41583|41608|41588|41603|41583|6
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41595.7|41575.7|9
1732032040000|2024-11-19 16:00:40|41598.4|41578.4|41598.2|41578.2|41600.7|41580.7|41598.2|41578.2|1
1732032050000|2024-11-19 16:00:50|41600.7|41580.7|41603.2|41583.2|41603.2|41583.2|41600.7|41580.7|1
1732032060000|2024-11-19 16:01:00|41608.4|41588.4|41620.7|41600.7|41623.2|41603.2|41608.4|41588.4|18
1732032070000|2024-11-19 16:01:10|41623|41603|41623.2|41603.2|41628.2|41608.2|41623|41603|14
1732032080000|2024-11-19 16:01:20|41620.7|41600.7|41618.2|41598.2|41620.7|41600.7|41618.2|41598.2|2
1732032090000|2024-11-19 16:01:30|41620.7|41600.7|41615.6|41595.6|41620.7|41600.7|41615.6|41595.6|5
1732032100000|2024-11-19 16:01:40|41613.3|41593.3|41618.6|41598.6|41618.6|41598.6|41613.3|41593.3|36
1732032110000|2024-11-19 16:01:50|41621|41601|41631|41611|41631|41611|41621|41601|6
1732032120000|2024-11-19 16:02:00|41633.3|41613.3|41633.7|41613.7|41636|41616|41633.3|41613.3|6
1732032140000|2024-11-19 16:02:20|41636.2|41616.2|41636.2|41616.2|41638.7|41618.7|41633.7|41613.7|21
1732032150000|2024-11-19 16:02:30|41636.4|41616.4|41633.7|41613.7|41638.7|41618.7|41633.7|41613.7|5
1732032160000|2024-11-19 16:02:40|41628.7|41608.7|41613.5|41593.5|41628.7|41608.7|41613.5|41593.5|1
1732032170000|2024-11-19 16:02:50|41611.2|41591.2|41613.7|41593.7|41618.7|41598.7|41608.5|41588.5|9
1732032180000|2024-11-19 16:03:00|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|10
1732032190000|2024-11-19 16:03:10|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|1
1732032200000|2024-11-19 16:03:20|41616.2|41596.2|41613.7|41593.7|41618.7|41598.7|41613.7|41593.7|5
1732032210000|2024-11-19 16:03:30|41613.5|41593.5|41606.2|41586.2|41613.5|41593.5|41606.2|41586.2|6
1732032220000|2024-11-19 16:03:40|41606.4|41586.4|41608.7|41588.7|41608.7|41588.7|41606.2|41586.2|0
1732032230000|2024-11-19 16:03:50|41608.5|41588.5|41606.2|41586.2|41611.2|41591.2|41606.2|41586.2|2
1732032240000|2024-11-19 16:04:00|41608.5|41588.5|41613.7|41593.7|41613.7|41593.7|41606.2|41586.2|6
1732032250000|2024-11-19 16:04:10|41614.3|41594.3|41618.7|41598.7|41621.2|41601.2|41614.3|41594.3|2
1732032260000|2024-11-19 16:04:20|41621.2|41601.2|41626|41606|41626|41606|41621.2|41601.2|0
1732032270000|2024-11-19 16:04:30|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|41623.7|41603.7|2
1732032280000|2024-11-19 16:04:40|41626.2|41606.2|41623.7|41603.7|41626.2|41606.2|41623.7|41603.7|2
1732032290000|2024-11-19 16:04:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|4
1732032300000|2024-11-19 16:05:00|41623.7|41603.7|41623.7|41603.7|41628.7|41608.7|41623.7|41603.7|21
1732032310000|2024-11-19 16:05:10|41623.5|41603.5|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|3
1732032320000|2024-11-19 16:05:20|41626.2|41606.2|41638.7|41618.7|41641.2|41621.2|41626.2|41606.2|14
1732032330000|2024-11-19 16:05:30|41638.1|41618.1|41633.5|41613.5|41638.1|41618.1|41631|41611|25
1732032340000|2024-11-19 16:05:40|41636.2|41616.2|41646.4|41626.4|41646.4|41626.4|41636.2|41616.2|28
1732032350000|2024-11-19 16:05:50|41646.2|41626.2|41643.7|41623.7|41648.7|41628.7|41643.7|41623.7|2
1732032360000|2024-11-19 16:06:00|41643.9|41623.9|41648.7|41628.7|41648.9|41628.9|41643.9|41623.9|14
1732032370000|2024-11-19 16:06:10|||||||||1
1732032380000|2024-11-19 16:06:20|41648.5|41628.5|41646.2|41626.2|41648.5|41628.5|41646.2|41626.2|47
1732032390000|2024-11-19 16:06:30|41646.4|41626.4|41648.7|41628.7|41648.7|41628.7|41646.4|41626.4|21
1732032400000|2024-11-19 16:06:40|41651.2|41631.2|41654.3|41634.3|41654.3|41634.3|41651|41631|16
1732032410000|2024-11-19 16:06:50|41654.5|41634.5|41658.7|41638.7|41658.7|41638.7|41654.5|41634.5|29
1732032420000|2024-11-19 16:07:00|41658.9|41638.9|41659.1|41639.1|41659.1|41639.1|41658.9|41638.9|4
1732032430000|2024-11-19 16:07:10|41664.1|41644.1|41669.1|41649.1|41673.9|41653.9|41664.1|41644.1|15
1732032440000|2024-11-19 16:07:20|41671.6|41651.6|41666.4|41646.4|41671.6|41651.6|41666|41646|18
1732032450000|2024-11-19 16:07:30|41666.6|41646.6|41671.6|41651.6|41671.6|41651.6|41666.4|41646.4|7
1732032460000|2024-11-19 16:07:40|41671.4|41651.4|41668.7|41648.7|41671.6|41651.6|41668.7|41648.7|33
1732032470000|2024-11-19 16:07:50|41664.1|41644.1|41675.7|41655.7|41675.7|41655.7|41659.9|41639.9|112
1732032480000|2024-11-19 16:08:00|41680.3|41660.3|41701.9|41681.9|41701.9|41681.9|41678|41658|116
1732032490000|2024-11-19 16:08:10|41702.1|41682.1|41696.9|41676.9|41702.1|41682.1|41696.9|41676.9|17
1732032500000|2024-11-19 16:08:20|41699.4|41679.4|41704.2|41684.2|41709.8|41689.8|41699.4|41679.4|34
1732032510000|2024-11-19 16:08:30|41699|41679|41698.8|41678.8|41699|41679|41696.1|41676.1|18
1732032520000|2024-11-19 16:08:40|41699|41679|41711.7|41691.7|41711.7|41691.7|41699|41679|50
1732032530000|2024-11-19 16:08:50|41711.5|41691.5|41719.2|41699.2|41723.8|41703.8|41711.5|41691.5|49
1732032540000|2024-11-19 16:09:00|41719.4|41699.4|41721.9|41701.9|41722.1|41702.1|41719.4|41699.4|10
1732032550000|2024-11-19 16:09:10|41719.4|41699.4|41706.7|41686.7|41719.4|41699.4|41706.7|41686.7|39
1732032560000|2024-11-19 16:09:20|41706.3|41686.3|41706.7|41686.7|41709.4|41689.4|41706.3|41686.3|16
1732032570000|2024-11-19 16:09:30|41704|41684|41698.8|41678.8|41704|41684|41698.8|41678.8|17
1732032580000|2024-11-19 16:09:40|41701.1|41681.1|41699|41679|41701.3|41681.3|41696.5|41676.5|19
1732032590000|2024-11-19 16:09:50|41696.5|41676.5|41686.7|41666.7|41696.5|41676.5|41686.7|41666.7|7
1732032600000|2024-11-19 16:10:00|41686.5|41666.5|41691.1|41671.1|41693.6|41673.6|41686.5|41666.5|19
1732032610000|2024-11-19 16:10:10|41691.3|41671.3|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|5
1732032620000|2024-11-19 16:10:20|41690.7|41670.7|41685.5|41665.5|41690.7|41670.7|41685.5|41665.5|5
1732032630000|2024-11-19 16:10:30|41685.7|41665.7|41678.4|41658.4|41688|41668|41678.4|41658.4|4
1732032640000|2024-11-19 16:10:40|41680.7|41660.7|41688.2|41668.2|41688.2|41668.2|41678.4|41658.4|4
1732032650000|2024-11-19 16:10:50|41686.1|41666.1|41685.7|41665.7|41693.2|41673.2|41685.7|41665.7|39
1732032660000|2024-11-19 16:11:00|41685.5|41665.5|41685.9|41665.9|41688.2|41668.2|41683.2|41663.2|3
1732032670000|2024-11-19 16:11:10|41688.2|41668.2|41683.6|41663.6|41688.4|41668.4|41681.3|41661.3|1
1732032680000|2024-11-19 16:11:20|41685.9|41665.9|41685.7|41665.7|41688|41668|41683.4|41663.4|14
1732032690000|2024-11-19 16:11:30|41683.4|41663.4|41678.2|41658.2|41688|41668|41678.2|41658.2|11
1732032700000|2024-11-19 16:11:40|41678|41658|41680.7|41660.7|41680.7|41660.7|41675.7|41655.7|1
1732032710000|2024-11-19 16:11:50|41678.4|41658.4|41676.1|41656.1|41680.7|41660.7|41676.1|41656.1|4
1732032720000|2024-11-19 16:12:00|41678.4|41658.4|41680.9|41660.9|41683.2|41663.2|41678.4|41658.4|35
1732032730000|2024-11-19 16:12:10|41685.7|41665.7|41691.1|41671.1|41691.1|41671.1|41685.7|41665.7|25
1732032740000|2024-11-19 16:12:20|41693.4|41673.4|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|3
1732032750000|2024-11-19 16:12:30|41688.8|41668.8|41688.6|41668.6|41691.1|41671.1|41688.6|41668.6|44
1732032760000|2024-11-19 16:12:40|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41688.6|41668.6|6
1732032770000|2024-11-19 16:12:50|41688.6|41668.6|41698.4|41678.4|41698.4|41678.4|41688.6|41668.6|29
1732032780000|2024-11-19 16:13:00|41698.6|41678.6|41720.9|41700.9|41720.9|41700.9|41698.6|41678.6|7
1732032790000|2024-11-19 16:13:10|41718.4|41698.4|41711.3|41691.3|41718.4|41698.4|41711.3|41691.3|2
1732032800000|2024-11-19 16:13:20|41711.1|41691.1|41708|41688|41711.1|41691.1|41705.5|41685.5|7
1732032810000|2024-11-19 16:13:30|41705.5|41685.5|41705.5|41685.5|41708|41688|41703.2|41683.2|3
1732032820000|2024-11-19 16:13:40|41705.9|41685.9|41703|41683|41710.5|41690.5|41703|41683|2
1732032840000|2024-11-19 16:14:00|41700.5|41680.5|41697.8|41677.8|41700.5|41680.5|41695.3|41675.3|6
1732032850000|2024-11-19 16:14:10|41698|41678|41700.5|41680.5|41702.8|41682.8|41698|41678|30
1732032860000|2024-11-19 16:14:20|41700.7|41680.7|41705.3|41685.3|41705.3|41685.3|41700.7|41680.7|3
1732032870000|2024-11-19 16:14:30|41702.8|41682.8|41700.5|41680.5|41702.8|41682.8|41698.2|41678.2|8
1732032880000|2024-11-19 16:14:40|41698|41678|41697.8|41677.8|41698|41678|41695.5|41675.5|2
1732032890000|2024-11-19 16:14:50|41698|41678|41695.7|41675.7|41700.3|41680.3|41695.5|41675.5|2
1732032900000|2024-11-19 16:15:00|41695.5|41675.5|41713.4|41693.4|41713.4|41693.4|41695.5|41675.5|25
1732032910000|2024-11-19 16:15:10|41715.7|41695.7|41720.9|41700.9|41720.9|41700.9|41715.7|41695.7|6
1732032920000|2024-11-19 16:15:20|41721.1|41701.1|41728.8|41708.8|41728.8|41708.8|41721.1|41701.1|38
1732032930000|2024-11-19 16:15:30|41731.1|41711.1|41736.1|41716.1|41736.1|41716.1|41731.1|41711.1|13
1732032940000|2024-11-19 16:15:40|41735.9|41715.9|41738.6|41718.6|41738.6|41718.6|41733.6|41713.6|10
1732032950000|2024-11-19 16:15:50|41740.9|41720.9|41738.6|41718.6|41741.1|41721.1|41738.6|41718.6|1
1732032960000|2024-11-19 16:16:00|41736.3|41716.3|41739|41719|41741.3|41721.3|41736.3|41716.3|12
1732032970000|2024-11-19 16:16:10|41736.5|41716.5|41731.5|41711.5|41736.5|41716.5|41731.5|41711.5|22
1732032980000|2024-11-19 16:16:20|41731.3|41711.3|41729|41709|41731.3|41711.3|41726.5|41706.5|4
1732032990000|2024-11-19 16:16:30|41731.5|41711.5|41728.8|41708.8|41731.5|41711.5|41728.8|41708.8|6
1732033000000|2024-11-19 16:16:40|41729|41709|41724|41704|41729|41709|41724|41704|12
1732033010000|2024-11-19 16:16:50|41726.5|41706.5|41734|41714|41736.5|41716.5|41726.5|41706.5|13
1732033020000|2024-11-19 16:17:00|41733.8|41713.8|41739|41719|41739|41719|41733.8|41713.8|10
1732033030000|2024-11-19 16:17:10|41739.2|41719.2|41746.3|41726.3|41746.3|41726.3|41739.2|41719.2|25
1732033040000|2024-11-19 16:17:20|41748.6|41728.6|41749.2|41729.2|41754|41734|41748.6|41728.6|18
1732033050000|2024-11-19 16:17:30|41746.7|41726.7|41744.4|41724.4|41751.7|41731.7|41744.4|41724.4|38
1732033060000|2024-11-19 16:17:40|41744.6|41724.6|41741.7|41721.7|41746.9|41726.9|41741.7|41721.7|29
1732033070000|2024-11-19 16:17:50|41741.5|41721.5|41732.1|41712.1|41741.5|41721.5|41731.9|41711.9|49
1732033080000|2024-11-19 16:18:00|41734.4|41714.4|41731.9|41711.9|41736.9|41716.9|41729.4|41709.4|5
1732033090000|2024-11-19 16:18:10|41734.2|41714.2|41731.7|41711.7|41734.4|41714.4|41731.7|41711.7|4
1732033100000|2024-11-19 16:18:20|41729.4|41709.4|41726.7|41706.7|41731.7|41711.7|41726.7|41706.7|3
1732033110000|2024-11-19 16:18:30|41726.9|41706.9|41731.7|41711.7|41734|41714|41726.9|41706.9|7
1732033120000|2024-11-19 16:18:40|41734|41714|41731.9|41711.9|41736.7|41716.7|41731.7|41711.7|4
1732033130000|2024-11-19 16:18:50|41734.2|41714.2|41736.7|41716.7|41736.7|41716.7|41734.2|41714.2|3
1732033140000|2024-11-19 16:19:00|41734.2|41714.2|41738.8|41718.8|41739|41719|41734.2|41714.2|38
1732033150000|2024-11-19 16:19:10|41739|41719|41739|41719|41741.7|41721.7|41736.5|41716.5|35
1732033160000|2024-11-19 16:19:20|41739.2|41719.2|41739|41719|41741.3|41721.3|41739|41719|2
1732033170000|2024-11-19 16:19:30|41741.3|41721.3|41751.7|41731.7|41751.7|41731.7|41738.8|41718.8|8
1732033180000|2024-11-19 16:19:40|41751.9|41731.9|41751.7|41731.7|41751.9|41731.9|41751.7|41731.7|3
1732033190000|2024-11-19 16:19:50|41754|41734|41754|41734|41754|41734|41751.5|41731.5|2
1732033200000|2024-11-19 16:20:00|41753.8|41733.8|41746.3|41726.3|41753.8|41733.8|41744|41724|5
1732033210000|2024-11-19 16:20:10|41741.7|41721.7|41733.6|41713.6|41741.7|41721.7|41733.6|41713.6|12
1732033220000|2024-11-19 16:20:20|41731.3|41711.3|41736.3|41716.3|41738.8|41718.8|41731.3|41711.3|4
1732033230000|2024-11-19 16:20:30|41738.6|41718.6|41728.4|41708.4|41738.6|41718.6|41728.4|41708.4|16
1732033240000|2024-11-19 16:20:40|41725.9|41705.9|41733.8|41713.8|41733.8|41713.8|41723.6|41703.6|23
1732033250000|2024-11-19 16:20:50|41731.5|41711.5|41729.2|41709.2|41734|41714|41729.2|41709.2|1
1732033260000|2024-11-19 16:21:00|41731.5|41711.5|41736.7|41716.7|41741.7|41721.7|41731.5|41711.5|18
1732033270000|2024-11-19 16:21:10|41739|41719|41741.5|41721.5|41741.5|41721.5|41736.7|41716.7|5
1732033280000|2024-11-19 16:21:20|41736.9|41716.9|41744.2|41724.2|41744.2|41724.2|41736.5|41716.5|14
1732033290000|2024-11-19 16:21:30|41744.4|41724.4|41746.5|41726.5|41746.9|41726.9|41744.2|41724.2|34
1732033300000|2024-11-19 16:21:40|41744|41724|41743.8|41723.8|41744|41724|41741.5|41721.5|10
1732033310000|2024-11-19 16:21:50|41744|41724|41743.8|41723.8|41748.8|41728.8|41743.8|41723.8|4
1732033320000|2024-11-19 16:22:00|41746.3|41726.3|41751.5|41731.5|41751.5|41731.5|41746.3|41726.3|5
1732033330000|2024-11-19 16:22:10|41753.8|41733.8|41766.3|41746.3|41766.3|41746.3|41753.8|41733.8|12
1732033340000|2024-11-19 16:22:20|41768.8|41748.8|41771.5|41751.5|41774|41754|41768.8|41748.8|20
1732033350000|2024-11-19 16:22:30|41771.3|41751.3|41756.1|41736.1|41771.3|41751.3|41753.8|41733.8|33
1732033360000|2024-11-19 16:22:40|41753.6|41733.6|41746.3|41726.3|41753.6|41733.6|41746.3|41726.3|23
1732033370000|2024-11-19 16:22:50|41748.8|41728.8|41746.3|41726.3|41749|41729|41746.3|41726.3|5
1732033380000|2024-11-19 16:23:00|41743.8|41723.8|41731.1|41711.1|41743.8|41723.8|41731.1|41711.1|8
1732033390000|2024-11-19 16:23:10|41730.9|41710.9|41725.9|41705.9|41730.9|41710.9|41725.9|41705.9|6
1732033400000|2024-11-19 16:23:20|41728.2|41708.2|41725.9|41705.9|41728.2|41708.2|41723.2|41703.2|4
1732033410000|2024-11-19 16:23:30|41723.6|41703.6|41718.6|41698.6|41726.1|41706.1|41716.1|41696.1|31
1732033420000|2024-11-19 16:23:40|41718.8|41698.8|41721.5|41701.5|41721.5|41701.5|41718.6|41698.6|3
1732033430000|2024-11-19 16:23:50|41721.7|41701.7|41724|41704|41724|41704|41721.7|41701.7|12
1732033440000|2024-11-19 16:24:00|41726.3|41706.3|41728.8|41708.8|41728.8|41708.8|41726.3|41706.3|2
1732033450000|2024-11-19 16:24:10|41728.6|41708.6|41731.3|41711.3|41731.3|41711.3|41726.3|41706.3|4
1732033460000|2024-11-19 16:24:20|41731.5|41711.5|41734|41714|41734|41714|41731.5|41711.5|4
1732033470000|2024-11-19 16:24:30|41736.5|41716.5|41741.7|41721.7|41741.7|41721.7|41736.5|41716.5|83
1732033480000|2024-11-19 16:24:40|41739.4|41719.4|41737.1|41717.1|41739.4|41719.4|41736.9|41716.9|3
1732033490000|2024-11-19 16:24:50|41739.4|41719.4|41741.7|41721.7|41744.2|41724.2|41737.1|41717.1|6
1732033500000|2024-11-19 16:25:00|41739.4|41719.4|41731.5|41711.5|41739.4|41719.4|41731.5|41711.5|5
1732033510000|2024-11-19 16:25:10|41731.3|41711.3|41731.3|41711.3|41731.3|41711.3|41729|41709|0
1732033520000|2024-11-19 16:25:20|41731.5|41711.5|41729.2|41709.2|41731.5|41711.5|41726.7|41706.7|2
1732033530000|2024-11-19 16:25:30|41726.5|41706.5|41734.6|41714.6|41734.6|41714.6|41724.2|41704.2|14
1732033540000|2024-11-19 16:25:40|41734.8|41714.8|41739.4|41719.4|41739.4|41719.4|41734.8|41714.8|4
1732033550000|2024-11-19 16:25:50|41737.1|41717.1|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|10
1732033560000|2024-11-19 16:26:00|41742.1|41722.1|41744.6|41724.6|41744.6|41724.6|41741.9|41721.9|6
1732033570000|2024-11-19 16:26:10|41744.4|41724.4|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|0
1732033580000|2024-11-19 16:26:20|41747.1|41727.1|41751.9|41731.9|41752.1|41732.1|41747.1|41727.1|19
1732033590000|2024-11-19 16:26:30|41749.6|41729.6|41752.1|41732.1|41752.3|41732.3|41749.6|41729.6|1
1732033600000|2024-11-19 16:26:40|41752.3|41732.3|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|15
1732033610000|2024-11-19 16:26:50|41754.4|41734.4|41752.1|41732.1|41754.6|41734.6|41752.1|41732.1|4
1732033620000|2024-11-19 16:27:00|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|0
1732033630000|2024-11-19 16:27:10|41752.1|41732.1|41754.8|41734.8|41754.8|41734.8|41749.6|41729.6|12
1732033640000|2024-11-19 16:27:20|41754.6|41734.6|41752.3|41732.3|41754.8|41734.8|41752.3|41732.3|4
1732033650000|2024-11-19 16:27:30|41754.6|41734.6|41747.1|41727.1|41754.6|41734.6|41747.1|41727.1|10
1732033660000|2024-11-19 16:27:40|41746.9|41726.9|41744.8|41724.8|41747.1|41727.1|41744.2|41724.2|6
1732033670000|2024-11-19 16:27:50|41747.1|41727.1|41749.6|41729.6|41752.1|41732.1|41747.1|41727.1|3
1732033680000|2024-11-19 16:28:00|41749.8|41729.8|41754.6|41734.6|41754.6|41734.6|41749.8|41729.8|4
1732033690000|2024-11-19 16:28:10|41754.8|41734.8|41754.8|41734.8|41761.7|41741.7|41754.8|41734.8|8
1732033700000|2024-11-19 16:28:20|41754.6|41734.6|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|22
1732033710000|2024-11-19 16:28:30|41752.1|41732.1|41752.1|41732.1|41752.1|41732.1|41747.3|41727.3|7
1732033720000|2024-11-19 16:28:40|41752.3|41732.3|41751.9|41731.9|41752.3|41732.3|41746.9|41726.9|81
1732033730000|2024-11-19 16:28:50|41754.6|41734.6|41759.8|41739.8|41759.8|41739.8|41754.6|41734.6|15
1732033740000|2024-11-19 16:29:00|41757.5|41737.5|41759.4|41739.4|41759.8|41739.8|41757.1|41737.1|5
1732033750000|2024-11-19 16:29:10|41756.9|41736.9|41756.9|41736.9|41759.2|41739.2|41754.6|41734.6|3
1732033760000|2024-11-19 16:29:20|41759.4|41739.4|41759.6|41739.6|41759.8|41739.8|41759.4|41739.4|13
1732033770000|2024-11-19 16:29:30|41759.8|41739.8|41759.8|41739.8|41759.8|41739.8|41759.6|41739.6|5
1732033780000|2024-11-19 16:29:40|41759.6|41739.6|41765|41745|41765|41745|41759.6|41739.6|8
1732033790000|2024-11-19 16:29:50|41765.2|41745.2|41759.8|41739.8|41769.8|41749.8|41759.8|41739.8|14
1732033800000|2024-11-19 16:30:00|41754.8|41734.8|41744.8|41724.8|41757.3|41737.3|41744.8|41724.8|12
1732033810000|2024-11-19 16:30:10|41747.1|41727.1|41747.1|41727.1|41747.1|41727.1|41742.3|41722.3|6
1732033820000|2024-11-19 16:30:20|41744.8|41724.8|41747.3|41727.3|41749.8|41729.8|41744.8|41724.8|3
1732033830000|2024-11-19 16:30:30|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|2
1732033840000|2024-11-19 16:30:40|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|26
1732033850000|2024-11-19 16:30:50|41747.5|41727.5|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|11
1732033860000|2024-11-19 16:31:00|41750|41730|41760.2|41740.2|41762.9|41742.9|41747.7|41727.7|202
1732033870000|2024-11-19 16:31:10|41760.4|41740.4|41770.2|41750.2|41770.4|41750.4|41760.4|41740.4|43
1732033880000|2024-11-19 16:31:20|41767.7|41747.7|41757.5|41737.5|41767.7|41747.7|41757.5|41737.5|43
1732033890000|2024-11-19 16:31:30|41755.2|41735.2|41739.8|41719.8|41755.2|41735.2|41739.8|41719.8|4
1732033900000|2024-11-19 16:31:40|41739.6|41719.6|41732.3|41712.3|41739.6|41719.6|41732.1|41712.1|3
1732033910000|2024-11-19 16:31:50|41732.1|41712.1|41714.8|41694.8|41732.1|41712.1|41714.8|41694.8|18
1732033920000|2024-11-19 16:32:00|41714.6|41694.6|41720|41700|41720|41700|41714.4|41694.4|31
1732033930000|2024-11-19 16:32:10|41720.2|41700.2|41722.3|41702.3|41727.3|41707.3|41720.2|41700.2|6
1732033940000|2024-11-19 16:32:20|41719.8|41699.8|41719.4|41699.4|41719.8|41699.8|41719.4|41699.4|6
1732033950000|2024-11-19 16:32:30|41717.1|41697.1|41711.9|41691.9|41719.4|41699.4|41709.4|41689.4|12
1732033960000|2024-11-19 16:32:40|41709.6|41689.6|41717.1|41697.1|41717.1|41697.1|41709.4|41689.4|3
1732033970000|2024-11-19 16:32:50|41719.8|41699.8|41724.8|41704.8|41724.8|41704.8|41719.8|41699.8|1
1732033980000|2024-11-19 16:33:00|41724.6|41704.6|41722.3|41702.3|41727.1|41707.1|41722.3|41702.3|9
1732033990000|2024-11-19 16:33:10|41720|41700|41712.1|41692.1|41720|41700|41712.1|41692.1|8
1732034000000|2024-11-19 16:33:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|1
1732034010000|2024-11-19 16:33:30|41707.1|41687.1|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|12
1732034020000|2024-11-19 16:33:40|41706.7|41686.7|41706.5|41686.5|41709.2|41689.2|41701.9|41681.9|14
1732034030000|2024-11-19 16:33:50|41704.2|41684.2|41706.5|41686.5|41708.8|41688.8|41704.2|41684.2|3
1732034040000|2024-11-19 16:34:00|41709|41689|41709.2|41689.2|41709.2|41689.2|41706.7|41686.7|6
1732034050000|2024-11-19 16:34:10|41709.4|41689.4|41714.2|41694.2|41714.2|41694.2|41709.4|41689.4|13
1732034060000|2024-11-19 16:34:20|41711.9|41691.9|41711.7|41691.7|41714.2|41694.2|41711.7|41691.7|2
1732034070000|2024-11-19 16:34:30|41706.9|41686.9|41711.5|41691.5|41711.5|41691.5|41706.9|41686.9|2
1732034080000|2024-11-19 16:34:40|41711.7|41691.7|41709.2|41689.2|41711.7|41691.7|41709.2|41689.2|10
1732034090000|2024-11-19 16:34:50|41706.9|41686.9|41694.4|41674.4|41709.2|41689.2|41694.2|41674.2|44
1732034100000|2024-11-19 16:35:00|41699|41679|41691.5|41671.5|41699|41679|41691.5|41671.5|4
1732034110000|2024-11-19 16:35:10|41691.1|41671.1|41679.6|41659.6|41691.3|41671.3|41679.2|41659.2|13
1732034120000|2024-11-19 16:35:20|41679.4|41659.4|41684.4|41664.4|41686.9|41666.9|41679.4|41659.4|13
1732034130000|2024-11-19 16:35:30|41686.7|41666.7|41681.9|41661.9|41686.7|41666.7|41681.9|41661.9|25
1732034140000|2024-11-19 16:35:40|41684.2|41664.2|41684.2|41664.2|41686.7|41666.7|41679.4|41659.4|8
1732034150000|2024-11-19 16:35:50|41684|41664|41684|41664|41684.2|41664.2|41681.7|41661.7|0
1732034160000|2024-11-19 16:36:00|41686.3|41666.3|41684.2|41664.2|41686.7|41666.7|41684.2|41664.2|4
1732034170000|2024-11-19 16:36:10|41689|41669|41688.8|41668.8|41689.2|41669.2|41688.8|41668.8|1
1732034180000|2024-11-19 16:36:20|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|41686.5|41666.5|11
1732034190000|2024-11-19 16:36:30|41686.3|41666.3|41678.8|41658.8|41686.5|41666.5|41678.8|41658.8|13
1732034200000|2024-11-19 16:36:40|41678.6|41658.6|41676.1|41656.1|41678.6|41658.6|41676.1|41656.1|1
1732034210000|2024-11-19 16:36:50|41678.6|41658.6|41676.3|41656.3|41681.1|41661.1|41676.1|41656.1|4
1732034220000|2024-11-19 16:37:00|41678.6|41658.6|41678.6|41658.6|41678.6|41658.6|41673.8|41653.8|2
1732034230000|2024-11-19 16:37:10|41676.3|41656.3|41678.8|41658.8|41681.3|41661.3|41676.3|41656.3|9
1732034240000|2024-11-19 16:37:20|41681.1|41661.1|41684|41664|41684|41664|41678.8|41658.8|4
1732034250000|2024-11-19 16:37:30|41683.8|41663.8|41684|41664|41684|41664|41681.5|41661.5|0
1732034260000|2024-11-19 16:37:40|41681.5|41661.5|41686.3|41666.3|41686.3|41666.3|41681.3|41661.3|0
1732034270000|2024-11-19 16:37:50|41686.5|41666.5|41686.5|41666.5|41688.8|41668.8|41686.5|41666.5|0
1732034280000|2024-11-19 16:38:00|41688.8|41668.8|41686.5|41666.5|41691.3|41671.3|41686.5|41666.5|6
1732034290000|2024-11-19 16:38:10|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|3
1732034300000|2024-11-19 16:38:20|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|41683.8|41663.8|0
1732034310000|2024-11-19 16:38:30|41681.3|41661.3|41674.2|41654.2|41681.3|41661.3|41674|41654|31
1732034320000|2024-11-19 16:38:40|41676.5|41656.5|41674|41654|41676.5|41656.5|41674|41654|3
1732034330000|2024-11-19 16:38:50|41673.8|41653.8|41673.8|41653.8|41676.5|41656.5|41673.8|41653.8|2
1732034340000|2024-11-19 16:39:00|41671.5|41651.5|41671.5|41651.5|41676.2|41656.2|41671.5|41651.5|5
1732034350000|2024-11-19 16:39:10|41671.7|41651.7|41674|41654|41676.5|41656.5|41671.5|41651.5|4
1732034360000|2024-11-19 16:39:20|41673.8|41653.8|41674|41654|41674|41654|41671.5|41651.5|0
1732034370000|2024-11-19 16:39:30|41673.8|41653.8|41676.4|41656.4|41676.4|41656.4|41671.5|41651.5|1
1732034380000|2024-11-19 16:39:40|41676.5|41656.5|41679|41659|41679|41659|41676.5|41656.5|2
1732034390000|2024-11-19 16:39:50|41678.9|41658.9|41681.5|41661.5|41681.5|41661.5|41676.5|41656.5|0
1732034400000|2024-11-19 16:40:00|41679|41659|41676.6|41656.6|41679|41659|41674.1|41654.1|6
1732034410000|2024-11-19 16:40:10|41676.7|41656.7|41679.1|41659.1|41679.1|41659.1|41676.6|41656.6|2
1732034420000|2024-11-19 16:40:20|41678.9|41658.9|41681.6|41661.6|41681.6|41661.6|41676.6|41656.6|4
1732034430000|2024-11-19 16:40:30|41679.1|41659.1|41681.6|41661.6|41681.6|41661.6|41679.1|41659.1|1
1732034440000|2024-11-19 16:40:40|41684.1|41664.1|41683.9|41663.9|41684.1|41664.1|41681.6|41661.6|2
1732034450000|2024-11-19 16:40:50|41681.6|41661.6|41679.1|41659.1|41684.1|41664.1|41678.9|41658.9|6
1732034460000|2024-11-19 16:41:00|41678.9|41658.9|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|6
1732034470000|2024-11-19 16:41:10|||||||||40
1732034490000|2024-11-19 16:41:30|41681.6|41661.6|41681.6|41661.6|41681.8|41661.8|41681.6|41661.6|5
1732034500000|2024-11-19 16:41:40|41681.4|41661.4|41679.1|41659.1|41681.4|41661.4|41679.1|41659.1|3
1732034510000|2024-11-19 16:41:50|41678.9|41658.9|41676.6|41656.6|41679.1|41659.1|41674.3|41654.3|7
1732034520000|2024-11-19 16:42:00|41674.1|41654.1|41671.4|41651.4|41674.1|41654.1|41671.4|41651.4|8
1732034530000|2024-11-19 16:42:10|41671.2|41651.2|41671.6|41651.6|41673.9|41653.9|41671.2|41651.2|3
1732034540000|2024-11-19 16:42:20|41671.4|41651.4|41671.2|41651.2|41671.4|41651.4|41671.2|41651.2|36
1732034550000|2024-11-19 16:42:30|41671.4|41651.4|41678.7|41658.7|41678.7|41658.7|41671.2|41651.2|15
1732034560000|2024-11-19 16:42:40|41678.5|41658.5|41676|41656|41678.5|41658.5|41676|41656|39
1732034570000|2024-11-19 16:42:50|41678.3|41658.3|41671|41651|41678.3|41658.3|41671|41651|4
1732034580000|2024-11-19 16:43:00|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41670.8|41650.8|20
1732034590000|2024-11-19 16:43:10|41673.1|41653.1|41675.8|41655.8|41675.8|41655.8|41673.1|41653.1|18
1732034600000|2024-11-19 16:43:20|41675.6|41655.6|41675.4|41655.4|41675.8|41655.8|41673.3|41653.3|25
1732034610000|2024-11-19 16:43:30|41673.1|41653.1|41675.2|41655.2|41675.4|41655.4|41673.1|41653.1|1
1732034620000|2024-11-19 16:43:40|41675.4|41655.4|41677.9|41657.9|41677.9|41657.9|41675.4|41655.4|12
1732034630000|2024-11-19 16:43:50|41678.1|41658.1|41678.3|41658.3|41678.3|41658.3|41677.9|41657.9|0
1732034640000|2024-11-19 16:44:00|41678.5|41658.5|41680.8|41660.8|41681|41661|41678.5|41658.5|0
1732034650000|2024-11-19 16:44:10|41683.1|41663.1|41683.1|41663.1|41683.3|41663.3|41683.1|41663.1|0
1732034660000|2024-11-19 16:44:20|41680.8|41660.8|41680.6|41660.6|41680.8|41660.8|41678.1|41658.1|1
1732034670000|2024-11-19 16:44:30|41678.1|41658.1|41680.2|41660.2|41680.6|41660.6|41677.9|41657.9|14
1732034680000|2024-11-19 16:44:40|41677.9|41657.9|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|1
1732034690000|2024-11-19 16:44:50|41677.7|41657.7|41675.4|41655.4|41677.7|41657.7|41675.2|41655.2|4
1732034700000|2024-11-19 16:45:00|41675|41655|41669.8|41649.8|41675.2|41655.2|41669.8|41649.8|5
1732034710000|2024-11-19 16:45:10|41667.5|41647.5|41666.9|41646.9|41667.7|41647.7|41666.5|41646.5|59
1732034720000|2024-11-19 16:45:20|41669.4|41649.4|41672.5|41652.5|41672.5|41652.5|41669.4|41649.4|3
1732034730000|2024-11-19 16:45:30|41672.7|41652.7|41680|41660|41680|41660|41672.7|41652.7|63
1732034740000|2024-11-19 16:45:40|41680.4|41660.4|41680.4|41660.4|41680.6|41660.6|41680.4|41660.4|7
1732034750000|2024-11-19 16:45:50|41682.9|41662.9|41685.4|41665.4|41685.4|41665.4|41680.4|41660.4|18
1732034760000|2024-11-19 16:46:00|41687.7|41667.7|41697.7|41677.7|41697.7|41677.7|41687.7|41667.7|26
1732034770000|2024-11-19 16:46:10|41700|41680|41705|41685|41707.5|41687.5|41700|41680|6
1732034780000|2024-11-19 16:46:20|41705.2|41685.2|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|14
1732034790000|2024-11-19 16:46:30|41705|41685|41705.4|41685.4|41705.4|41685.4|41702.7|41682.7|23
1732034800000|2024-11-19 16:46:40|41707.7|41687.7|41707.7|41687.7|41707.7|41687.7|41705.4|41685.4|1
1732034810000|2024-11-19 16:46:50|41710|41690|41710|41690|41712.7|41692.7|41710|41690|22
1732034820000|2024-11-19 16:47:00|41710.2|41690.2|41715.2|41695.2|41715.2|41695.2|41707.7|41687.7|2
1732034830000|2024-11-19 16:47:10|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41715.2|41695.2|5
1732034840000|2024-11-19 16:47:20|41719.8|41699.8|41715.4|41695.4|41720|41700|41715.4|41695.4|3
1732034850000|2024-11-19 16:47:30|41717.7|41697.7|41722.9|41702.9|41722.9|41702.9|41715.4|41695.4|4
1732034860000|2024-11-19 16:47:40|41723.1|41703.1|41725.4|41705.4|41727.9|41707.9|41723.1|41703.1|11
1732034870000|2024-11-19 16:47:50|41722.9|41702.9|41720.4|41700.4|41725.4|41705.4|41720.4|41700.4|4
1732034880000|2024-11-19 16:48:00|41712.5|41692.5|41702.7|41682.7|41712.5|41692.5|41702.7|41682.7|6
1732034890000|2024-11-19 16:48:10|41700.4|41680.4|41705.2|41685.2|41705.2|41685.2|41700.2|41680.2|3
1732034900000|2024-11-19 16:48:20|41705.4|41685.4|41715.2|41695.2|41715.2|41695.2|41705.4|41685.4|12
1732034910000|2024-11-19 16:48:30|41712.9|41692.9|41715.2|41695.2|41715.2|41695.2|41710.4|41690.4|2
1732034920000|2024-11-19 16:48:40|41717.5|41697.5|41717.7|41697.7|41717.7|41697.7|41715.2|41695.2|10
1732034930000|2024-11-19 16:48:50|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|0
1732034940000|2024-11-19 16:49:00|41715.2|41695.2|41722.9|41702.9|41722.9|41702.9|41715.2|41695.2|9
1732034950000|2024-11-19 16:49:10|41723.1|41703.1|41730.4|41710.4|41730.4|41710.4|41723.1|41703.1|4
1732034960000|2024-11-19 16:49:20|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41730.4|41710.4|0
1732034970000|2024-11-19 16:49:30|41732.7|41712.7|41730.4|41710.4|41732.7|41712.7|41727.9|41707.9|3
1732034980000|2024-11-19 16:49:40|41730.2|41710.2|41730.2|41710.2|41730.4|41710.4|41727.7|41707.7|19
1732034990000|2024-11-19 16:49:50|41727.9|41707.9|41717.9|41697.9|41727.9|41707.9|41717.9|41697.9|15
1732035000000|2024-11-19 16:50:00|41715.6|41695.6|41715|41695|41715.6|41695.6|41715|41695|8
1732035010000|2024-11-19 16:50:10|41712.7|41692.7|41710.4|41690.4|41712.9|41692.9|41710.4|41690.4|14
1732035020000|2024-11-19 16:50:20|41712.7|41692.7|41707.5|41687.5|41712.7|41692.7|41707.5|41687.5|3
1732035030000|2024-11-19 16:50:30|41709.8|41689.8|41710.2|41690.2|41712.5|41692.5|41707.5|41687.5|13
1732035040000|2024-11-19 16:50:40|41712.5|41692.5|41709.8|41689.8|41712.7|41692.7|41709.8|41689.8|7
1732035050000|2024-11-19 16:50:50|41707.5|41687.5|41712.5|41692.5|41712.5|41692.5|41707.5|41687.5|4
1732035060000|2024-11-19 16:51:00|41712.7|41692.7|41722.5|41702.5|41722.7|41702.7|41712.7|41692.7|3
1732035070000|2024-11-19 16:51:10|41720.2|41700.2|41722.9|41702.9|41722.9|41702.9|41720.2|41700.2|3
1732035080000|2024-11-19 16:51:20|41720.2|41700.2|41725.2|41705.2|41725.2|41705.2|41720.2|41700.2|1
1732035090000|2024-11-19 16:51:30|41725.4|41705.4|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|0
1732035100000|2024-11-19 16:51:40|41727.9|41707.9|41725.4|41705.4|41727.9|41707.9|41725.4|41705.4|3
1732035120000|2024-11-19 16:52:00|41725.6|41705.6|41725.4|41705.4|41725.6|41705.6|41725.4|41705.4|4
1732035130000|2024-11-19 16:52:10|41725.6|41705.6|41730.4|41710.4|41730.4|41710.4|41725.6|41705.6|18
1732035140000|2024-11-19 16:52:20|41730.2|41710.2|41735.4|41715.4|41735.4|41715.4|41730.2|41710.2|20
1732035150000|2024-11-19 16:52:30|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|41737.9|41717.9|1
1732035160000|2024-11-19 16:52:40|41740.4|41720.4|41742.7|41722.7|41742.7|41722.7|41740.4|41720.4|2
1732035170000|2024-11-19 16:52:50|41745.2|41725.2|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|3
1732035180000|2024-11-19 16:53:00|41748.1|41728.1|41752.9|41732.9|41752.9|41732.9|41748.1|41728.1|9
1732035190000|2024-11-19 16:53:10|41755.4|41735.4|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|5
1732035200000|2024-11-19 16:53:20|41750.2|41730.2|41750|41730|41750.2|41730.2|41750|41730|3
1732035210000|2024-11-19 16:53:30|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|2
1732035220000|2024-11-19 16:53:40|41742.9|41722.9|41740.4|41720.4|41742.9|41722.9|41740.4|41720.4|3
1732035230000|2024-11-19 16:53:50|||||||||1
1732035240000|2024-11-19 16:54:00|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|8
1732035250000|2024-11-19 16:54:10|41740.6|41720.6|41745.4|41725.4|41745.4|41725.4|41740.4|41720.4|15
1732035260000|2024-11-19 16:54:20|41747.7|41727.7|41745.2|41725.2|41747.7|41727.7|41745.2|41725.2|6
1732035270000|2024-11-19 16:54:30|41745|41725|41740.2|41720.2|41745|41725|41740.2|41720.2|0
1732035280000|2024-11-19 16:54:40|41737.9|41717.9|41732.9|41712.9|41737.9|41717.9|41730.6|41710.6|13
1732035290000|2024-11-19 16:54:50|41735.2|41715.2|41728.1|41708.1|41735.2|41715.2|41728.1|41708.1|9
1732035300000|2024-11-19 16:55:00|41727.9|41707.9|41722.7|41702.7|41727.9|41707.9|41718.1|41698.1|3
1732035310000|2024-11-19 16:55:10|41717.9|41697.9|41725.2|41705.2|41725.2|41705.2|41717.9|41697.9|5
1732035320000|2024-11-19 16:55:20|41725|41705|41735.4|41715.4|41735.4|41715.4|41725|41705|4
1732035330000|2024-11-19 16:55:30|41737.9|41717.9|41733.1|41713.1|41737.9|41717.9|41732.9|41712.9|3
1732035340000|2024-11-19 16:55:40|41732.9|41712.9|41732.9|41712.9|41732.9|41712.9|41730.4|41710.4|9
1732035350000|2024-11-19 16:55:50|41735.4|41715.4|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|5
1732035360000|2024-11-19 16:56:00|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|14
1732035370000|2024-11-19 16:56:10|41740.2|41720.2|41737.9|41717.9|41740.2|41720.2|41737.9|41717.9|3
1732035380000|2024-11-19 16:56:20|41735.6|41715.6|41733.1|41713.1|41737.9|41717.9|41733.1|41713.1|6
1732035390000|2024-11-19 16:56:30|41732.9|41712.9|41735.8|41715.8|41735.8|41715.8|41732.9|41712.9|9
1732035400000|2024-11-19 16:56:40|41735.6|41715.6|41740.6|41720.6|41740.6|41720.6|41735.6|41715.6|1
1732035410000|2024-11-19 16:56:50|41738.3|41718.3|41745.8|41725.8|41745.8|41725.8|41738.1|41718.1|12
1732035420000|2024-11-19 16:57:00|41748.1|41728.1|41745.6|41725.6|41748.3|41728.3|41745.6|41725.6|4
1732035430000|2024-11-19 16:57:10|41743.3|41723.3|41740.8|41720.8|41743.3|41723.3|41740.8|41720.8|2
1732035440000|2024-11-19 16:57:20|41738.3|41718.3|41750.6|41730.6|41750.6|41730.6|41738.3|41718.3|7
1732035450000|2024-11-19 16:57:30|41750.8|41730.8|41753.1|41733.1|41757.9|41737.9|41750.8|41730.8|5
1732035460000|2024-11-19 16:57:40|||||||||1
1732035470000|2024-11-19 16:57:50|41750.8|41730.8|41752.9|41732.9|41752.9|41732.9|41750.6|41730.6|2
1732035480000|2024-11-19 16:58:00|41753.1|41733.1|41755.6|41735.6|41758.1|41738.1|41753.1|41733.1|5
1732035490000|2024-11-19 16:58:10|41753.1|41733.1|41750.6|41730.6|41753.1|41733.1|41750.6|41730.6|4
1732035500000|2024-11-19 16:58:20|41745.6|41725.6|41750.6|41730.6|41750.6|41730.6|41745.6|41725.6|2
1732035510000|2024-11-19 16:58:30|41752.9|41732.9|41753.3|41733.3|41753.3|41733.3|41752.9|41732.9|5
1732035520000|2024-11-19 16:58:40|41753.1|41733.1|41752.9|41732.9|41753.3|41733.3|41752.9|41732.9|2
1732035530000|2024-11-19 16:58:50|41750.6|41730.6|41750.2|41730.2|41752.9|41732.9|41750.2|41730.2|1
1732035540000|2024-11-19 16:59:00|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.2|41730.2|3
1732035550000|2024-11-19 16:59:10|||||||||1
1732035560000|2024-11-19 16:59:20|41753.1|41733.1|41752.9|41732.9|41757.9|41737.9|41752.9|41732.9|4
1732035570000|2024-11-19 16:59:30|41755.2|41735.2|41750.4|41730.4|41755.4|41735.4|41750.4|41730.4|11
1732035580000|2024-11-19 16:59:40|41750.2|41730.2|41750.4|41730.4|41750.4|41730.4|41748.1|41728.1|5
1732035590000|2024-11-19 16:59:50|41750.2|41730.2|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|15
1732035600000|2024-11-19 17:00:00|41748.1|41728.1|41747.9|41727.9|41750.6|41730.6|41747.9|41727.9|11
1732035610000|2024-11-19 17:00:10|41750.4|41730.4|41743.1|41723.1|41750.4|41730.4|41743.1|41723.1|6
1732035620000|2024-11-19 17:00:20|41745.6|41725.6|41745.6|41725.6|41745.6|41725.6|41743.1|41723.1|4
1732035630000|2024-11-19 17:00:30|41747.9|41727.9|41758.5|41738.5|41758.5|41738.5|41747.9|41727.9|54
1732035640000|2024-11-19 17:00:40|41760.8|41740.8|41765.8|41745.8|41766|41746|41760.8|41740.8|3
1732035650000|2024-11-19 17:00:50|41768.3|41748.3|41770.6|41750.6|41770.6|41750.6|41765.6|41745.6|1
1732035660000|2024-11-19 17:01:00|41770.8|41750.8|41778.3|41758.3|41780.6|41760.6|41770.8|41750.8|19
1732035670000|2024-11-19 17:01:10|41780.8|41760.8|41790.6|41770.6|41790.6|41770.6|41780.8|41760.8|18
1732035680000|2024-11-19 17:01:20|41793.1|41773.1|41782.9|41762.9|41793.1|41773.1|41780.6|41760.6|16
1732035690000|2024-11-19 17:01:30|41780.6|41760.6|41780.4|41760.4|41780.6|41760.6|41780.4|41760.4|0
1732035700000|2024-11-19 17:01:40|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|4
1732035710000|2024-11-19 17:01:50|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41785.4|41765.4|6
1732035720000|2024-11-19 17:02:00|41787.7|41767.7|41787.9|41767.9|41790.4|41770.4|41783.1|41763.1|16
1732035730000|2024-11-19 17:02:10|41790.4|41770.4|41798.3|41778.3|41798.3|41778.3|41788.1|41768.1|9
1732035740000|2024-11-19 17:02:20|41795.8|41775.8|41793.3|41773.3|41795.8|41775.8|41793.1|41773.1|17
1732035750000|2024-11-19 17:02:30|41793.5|41773.5|41795.6|41775.6|41795.8|41775.8|41790.8|41770.8|9
1732035760000|2024-11-19 17:02:40|41795.8|41775.8|41795.8|41775.8|41795.8|41775.8|41795.4|41775.4|4
1732035770000|2024-11-19 17:02:50|41798.1|41778.1|41795.4|41775.4|41798.1|41778.1|41793.1|41773.1|5
1732035780000|2024-11-19 17:03:00|41792.9|41772.9|41797.9|41777.9|41797.9|41777.9|41792.9|41772.9|8
1732035790000|2024-11-19 17:03:10|41795.4|41775.4|41800.4|41780.4|41800.4|41780.4|41795.4|41775.4|4
1732035800000|2024-11-19 17:03:20|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|5
1732035810000|2024-11-19 17:03:30|41798.3|41778.3|41807.9|41787.9|41807.9|41787.9|41798.3|41778.3|2
1732035820000|2024-11-19 17:03:40|41805.4|41785.4|41807.9|41787.9|41807.9|41787.9|41805.4|41785.4|1
1732035830000|2024-11-19 17:03:50|41808.1|41788.1|41805.6|41785.6|41810.4|41790.4|41805.4|41785.4|4
1732035840000|2024-11-19 17:04:00|41807.9|41787.9|41808.1|41788.1|41810.6|41790.6|41805.4|41785.4|10
1732035850000|2024-11-19 17:04:10|41810.4|41790.4|41807.9|41787.9|41810.4|41790.4|41807.9|41787.9|0
1732035860000|2024-11-19 17:04:20|41805.4|41785.4|41798.1|41778.1|41807.9|41787.9|41795.8|41775.8|11
1732035870000|2024-11-19 17:04:30|41800.4|41780.4|41805.4|41785.4|41805.6|41785.6|41800.4|41780.4|9
1732035880000|2024-11-19 17:04:40|41808.1|41788.1|41810.8|41790.8|41811|41791|41808.1|41788.1|25
1732035890000|2024-11-19 17:04:50|41813.3|41793.3|41805.8|41785.8|41813.3|41793.3|41805.8|41785.8|10
1732035900000|2024-11-19 17:05:00|41805.6|41785.6|41808.1|41788.1|41808.1|41788.1|41803.3|41783.3|11
1732035910000|2024-11-19 17:05:10|41806|41786|41813.3|41793.3|41813.3|41793.3|41806|41786|29
1732035920000|2024-11-19 17:05:20|41813.5|41793.5|41813.1|41793.1|41815.6|41795.6|41813.1|41793.1|4
1732035930000|2024-11-19 17:05:30|41813.3|41793.3|41820.8|41800.8|41820.8|41800.8|41813.3|41793.3|8
1732035940000|2024-11-19 17:05:40|41821|41801|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732035950000|2024-11-19 17:05:50|41820.8|41800.8|41818.3|41798.3|41820.8|41800.8|41818.3|41798.3|9
1732035960000|2024-11-19 17:06:00|41815.8|41795.8|41808.5|41788.5|41815.8|41795.8|41808.5|41788.5|7
1732035970000|2024-11-19 17:06:10|41808.3|41788.3|41813.3|41793.3|41813.3|41793.3|41808.1|41788.1|10
1732035980000|2024-11-19 17:06:20|41813.1|41793.1|41813.1|41793.1|41813.3|41793.3|41813.1|41793.1|0
1732035990000|2024-11-19 17:06:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41808.3|41788.3|6
1732036000000|2024-11-19 17:06:40|41813.5|41793.5|41823.1|41803.1|41823.1|41803.1|41813.5|41793.5|3
1732036010000|2024-11-19 17:06:50|41823.3|41803.3|41823.5|41803.5|41823.5|41803.5|41823.3|41803.3|0
1732036020000|2024-11-19 17:07:00|41823.1|41803.1|41823.3|41803.3|41823.3|41803.3|41820.8|41800.8|18
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|41825.6|41805.6|41823.1|41803.1|41825.6|41805.6|41820.8|41800.8|10
1732036060000|2024-11-19 17:07:40|41820.8|41800.8|41820.6|41800.6|41823.3|41803.3|41820.6|41800.6|10
1732036070000|2024-11-19 17:07:50|41818.3|41798.3|41820.8|41800.8|41820.8|41800.8|41818.1|41798.1|2
1732036080000|2024-11-19 17:08:00|41818.3|41798.3|41815.8|41795.8|41820.8|41800.8|41815.8|41795.8|2
1732036090000|2024-11-19 17:08:10|41820.6|41800.6|41808.3|41788.3|41820.6|41800.6|41808.3|41788.3|15
1732036100000|2024-11-19 17:08:20|41803.3|41783.3|41805.8|41785.8|41805.8|41785.8|41803.3|41783.3|3
1732036110000|2024-11-19 17:08:30|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|10
1732036120000|2024-11-19 17:08:40|41813.3|41793.3|41810.8|41790.8|41813.3|41793.3|41810.8|41790.8|7
1732036130000|2024-11-19 17:08:50|41810.6|41790.6|41806|41786|41810.6|41790.6|41806|41786|12
1732036140000|2024-11-19 17:09:00|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732036150000|2024-11-19 17:09:10|41808.3|41788.3|41810.8|41790.8|41810.8|41790.8|41805.8|41785.8|1
1732036180000|2024-11-19 17:09:40|41813.1|41793.1|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036190000|2024-11-19 17:09:50|41815.5|41795.5|41813.1|41793.1|41815.5|41795.5|41813.1|41793.1|14
1732036200000|2024-11-19 17:10:00|41810.6|41790.6|41813.1|41793.1|41813.1|41793.1|41810.6|41790.6|6
1732036210000|2024-11-19 17:10:10|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|1
1732036230000|2024-11-19 17:10:30|41808.2|41788.2|41810.8|41790.8|41810.8|41790.8|41808.2|41788.2|3
1732036240000|2024-11-19 17:10:40|41815.7|41795.7|41815.7|41795.7|41818|41798|41815.7|41795.7|0
1732036250000|2024-11-19 17:10:50|41813.3|41793.3|41813.2|41793.2|41813.3|41793.3|41810.8|41790.8|1
1732036260000|2024-11-19 17:11:00|41810.8|41790.8|41805.7|41785.7|41813.2|41793.2|41805.7|41785.7|4
1732036270000|2024-11-19 17:11:10|41803.2|41783.2|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|4
1732036280000|2024-11-19 17:11:20|41800.9|41780.9|41805.7|41785.7|41805.7|41785.7|41800.7|41780.7|1
1732036290000|2024-11-19 17:11:30|41808|41788|41805.7|41785.7|41808.2|41788.2|41805.7|41785.7|1
1732036300000|2024-11-19 17:11:40|41805.9|41785.9|41803.4|41783.4|41808.2|41788.2|41803.4|41783.4|5
1732036310000|2024-11-19 17:11:50|41801.1|41781.1|41803.4|41783.4|41803.4|41783.4|41801.1|41781.1|0
1732036320000|2024-11-19 17:12:00|41805.7|41785.7|41803.2|41783.2|41805.7|41785.7|41800.9|41780.9|5
1732036330000|2024-11-19 17:12:10|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1732036340000|2024-11-19 17:12:20|41803.2|41783.2|41803.2|41783.2|41803.4|41783.4|41803.2|41783.2|0
1732036350000|2024-11-19 17:12:30|41800.9|41780.9|41805.5|41785.5|41805.5|41785.5|41800.7|41780.7|8
1732036360000|2024-11-19 17:12:40|41805.7|41785.7|41805.9|41785.9|41805.9|41785.9|41805.7|41785.7|2
1732036370000|2024-11-19 17:12:50|41808.2|41788.2|41813|41793|41813|41793|41808.2|41788.2|1
1732036380000|2024-11-19 17:13:00|41815.5|41795.5|41815.9|41795.9|41815.9|41795.9|41815.5|41795.5|3
1732036390000|2024-11-19 17:13:10|41816.1|41796.1|41820.9|41800.9|41820.9|41800.9|41816.1|41796.1|1
1732036400000|2024-11-19 17:13:20|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|3
1732036410000|2024-11-19 17:13:30|41823.2|41803.2|41823.4|41803.4|41823.4|41803.4|41823.2|41803.2|0
1732036420000|2024-11-19 17:13:40|41825.7|41805.7|41830.5|41810.5|41830.5|41810.5|41825.7|41805.7|4
1732036430000|2024-11-19 17:13:50|41832.8|41812.8|41830.5|41810.5|41832.8|41812.8|41830.5|41810.5|2
1732036440000|2024-11-19 17:14:00|41832.8|41812.8|41830.5|41810.5|41833|41813|41830.5|41810.5|6
1732036450000|2024-11-19 17:14:10|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41828.4|41808.4|1
1732036460000|2024-11-19 17:14:20|41833|41813|41830.5|41810.5|41833.2|41813.2|41830.5|41810.5|2
1732036470000|2024-11-19 17:14:30|41833.2|41813.2|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|2
1732036480000|2024-11-19 17:14:40|41830.9|41810.9|41830.9|41810.9|41835.7|41815.7|41830.9|41810.9|13
1732036490000|2024-11-19 17:14:50|41830.7|41810.7|41830.7|41810.7|41830.9|41810.9|41830.7|41810.7|7
1732036500000|2024-11-19 17:15:00|41830.9|41810.9|41830.7|41810.7|41830.9|41810.9|41830.5|41810.5|4
1732036510000|2024-11-19 17:15:10|41830.9|41810.9|41838.4|41818.4|41838.4|41818.4|41830.9|41810.9|22
1732036520000|2024-11-19 17:15:20|41836.1|41816.1|41833.4|41813.4|41836.1|41816.1|41833.4|41813.4|7
1732036540000|2024-11-19 17:15:40|41833.6|41813.6|41835.9|41815.9|41835.9|41815.9|41833.6|41813.6|1
1732036550000|2024-11-19 17:15:50|41836.1|41816.1|41840.9|41820.9|41840.9|41820.9|41836.1|41816.1|6
1732036560000|2024-11-19 17:16:00|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41835.9|41815.9|11
1732036570000|2024-11-19 17:16:10|41835.5|41815.5|41833.2|41813.2|41835.5|41815.5|41833.2|41813.2|4
1732036580000|2024-11-19 17:16:20|41830.9|41810.9|41828.2|41808.2|41830.9|41810.9|41828.2|41808.2|13
1732036590000|2024-11-19 17:16:30|||||||||1
1732036600000|2024-11-19 17:16:40|||||||||2
1732036610000|2024-11-19 17:16:50|41825.9|41805.9|41823.2|41803.2|41825.9|41805.9|41823.2|41803.2|7
1732036630000|2024-11-19 17:17:10|41820.9|41800.9|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|7
1732036640000|2024-11-19 17:17:20|41815.7|41795.7|41813.4|41793.4|41815.7|41795.7|41813.4|41793.4|8
1732036650000|2024-11-19 17:17:30|41808.4|41788.4|41810.9|41790.9|41813.2|41793.2|41808.4|41788.4|3
1732036660000|2024-11-19 17:17:40|41813.4|41793.4|41813.6|41793.6|41813.8|41793.8|41811.3|41791.3|14
1732036670000|2024-11-19 17:17:50|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41811.3|41791.3|2
1732036680000|2024-11-19 17:18:00|41816.3|41796.3|41818.8|41798.8|41818.8|41798.8|41816.3|41796.3|4
1732036690000|2024-11-19 17:18:10|41821.3|41801.3|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|12
1732036700000|2024-11-19 17:18:20|41828.6|41808.6|41828.8|41808.8|41828.8|41808.8|41828.6|41808.6|6
1732036710000|2024-11-19 17:18:30|||||||||2
1732036720000|2024-11-19 17:18:40|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|8
1732036730000|2024-11-19 17:18:50|41826.5|41806.5|41831.3|41811.3|41831.3|41811.3|41826.5|41806.5|5
1732036740000|2024-11-19 17:19:00|41828.8|41808.8|41829|41809|41829|41809|41828.8|41808.8|4
1732036750000|2024-11-19 17:19:10|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|41831.3|41811.3|0
1732036760000|2024-11-19 17:19:20|||||||||2
1732036770000|2024-11-19 17:19:30|41831.7|41811.7|41836.5|41816.5|41836.5|41816.5|41831.7|41811.7|5
1732036780000|2024-11-19 17:19:40|41836.3|41816.3|41843.6|41823.6|41843.6|41823.6|41836.3|41816.3|5
1732036790000|2024-11-19 17:19:50|41841.5|41821.5|41839|41819|41843.8|41823.8|41839|41819|12
1732036800000|2024-11-19 17:20:00|41836.7|41816.7|41836.3|41816.3|41836.7|41816.7|41834|41814|3
1732036820000|2024-11-19 17:20:20|41831.3|41811.3|41831.1|41811.1|41831.3|41811.3|41828.8|41808.8|2
1732036830000|2024-11-19 17:20:30|41828.8|41808.8|41825.9|41805.9|41831.1|41811.1|41825.9|41805.9|5
1732036840000|2024-11-19 17:20:40|41823.6|41803.6|41818.6|41798.6|41823.6|41803.6|41818.6|41798.6|10
1732036850000|2024-11-19 17:20:50|41818.8|41798.8|41821.3|41801.3|41821.3|41801.3|41818.8|41798.8|7
1732036860000|2024-11-19 17:21:00|41821.5|41801.5|41823.6|41803.6|41823.8|41803.8|41818.8|41798.8|7
1732036870000|2024-11-19 17:21:10|41823.4|41803.4|41823.6|41803.6|41823.6|41803.6|41818.8|41798.8|0
1732036880000|2024-11-19 17:21:20|41821.3|41801.3|41821.1|41801.1|41823.6|41803.6|41818.6|41798.6|0
1732036890000|2024-11-19 17:21:30|41820.9|41800.9|41818.6|41798.6|41820.9|41800.9|41816.3|41796.3|0
1732036900000|2024-11-19 17:21:40|41821.3|41801.3|41813.6|41793.6|41821.3|41801.3|41813.6|41793.6|4
1732036910000|2024-11-19 17:21:50|41811.1|41791.1|41808.6|41788.6|41813.4|41793.4|41808.6|41788.6|3
1732036920000|2024-11-19 17:22:00|41808.4|41788.4|41806.1|41786.1|41808.6|41788.6|41806.1|41786.1|4
1732036930000|2024-11-19 17:22:10|41808.4|41788.4|41808.2|41788.2|41813.4|41793.4|41808.2|41788.2|8
1732036940000|2024-11-19 17:22:20|41806.1|41786.1|41800.7|41780.7|41808.4|41788.4|41800.7|41780.7|4
1732036950000|2024-11-19 17:22:30|41798.4|41778.4|41798.4|41778.4|41798.6|41778.6|41796.1|41776.1|2
1732036960000|2024-11-19 17:22:40|41798.6|41778.6|41801.1|41781.1|41801.1|41781.1|41798.4|41778.4|1
1732036970000|2024-11-19 17:22:50|41800.9|41780.9|41795.9|41775.9|41800.9|41780.9|41795.9|41775.9|7
1732036980000|2024-11-19 17:23:00|41796.1|41776.1|41795.9|41775.9|41798.4|41778.4|41795.9|41775.9|3
1732036990000|2024-11-19 17:23:10|41796.1|41776.1|41800.9|41780.9|41800.9|41780.9|41796.1|41776.1|3
1732037000000|2024-11-19 17:23:20|41801.1|41781.1|41804|41784|41804|41784|41801.1|41781.1|9
1732037010000|2024-11-19 17:23:30|41806.3|41786.3|41811.3|41791.3|41811.3|41791.3|41806.3|41786.3|8
1732037020000|2024-11-19 17:23:40|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|0
1732037030000|2024-11-19 17:23:50|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.5|41791.5|0
1732037040000|2024-11-19 17:24:00|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|3
1732037050000|2024-11-19 17:24:10|41811.7|41791.7|41818.6|41798.6|41818.6|41798.6|41811.7|41791.7|0
1732037060000|2024-11-19 17:24:20|41816.1|41796.1|41815.9|41795.9|41818.6|41798.6|41815.9|41795.9|9
1732037070000|2024-11-19 17:24:30|41816.1|41796.1|41813.6|41793.6|41816.1|41796.1|41813.6|41793.6|0
1732037080000|2024-11-19 17:24:40|41815.9|41795.9|41816.1|41796.1|41818.6|41798.6|41813.6|41793.6|2
1732037090000|2024-11-19 17:24:50|41815.9|41795.9|41816.3|41796.3|41818.6|41798.6|41815.9|41795.9|4
1732037100000|2024-11-19 17:25:00|41818.6|41798.6|41815.9|41795.9|41820.9|41800.9|41815.9|41795.9|2
1732037110000|2024-11-19 17:25:10|41813.6|41793.6|41815.9|41795.9|41815.9|41795.9|41813.6|41793.6|7
1732037120000|2024-11-19 17:25:20|41813.6|41793.6|41826.5|41806.5|41826.5|41806.5|41813.6|41793.6|12
1732037130000|2024-11-19 17:25:30|41831.1|41811.1|41841.3|41821.3|41841.3|41821.3|41831.1|41811.1|5
1732037140000|2024-11-19 17:25:40|41843.6|41823.6|41841.3|41821.3|41843.6|41823.6|41841.3|41821.3|1
1732037150000|2024-11-19 17:25:50|41838.6|41818.6|41843.6|41823.6|41843.6|41823.6|41838.6|41818.6|7
1732037160000|2024-11-19 17:26:00|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037170000|2024-11-19 17:26:10|41845.9|41825.9|41843.6|41823.6|41845.9|41825.9|41843.6|41823.6|1
1732037180000|2024-11-19 17:26:20|41845.9|41825.9|41845.9|41825.9|41845.9|41825.9|41843.6|41823.6|0
1732037190000|2024-11-19 17:26:30|41843.6|41823.6|41846.3|41826.3|41846.3|41826.3|41843.6|41823.6|9
1732037200000|2024-11-19 17:26:40|41843.8|41823.8|41846.3|41826.3|41846.3|41826.3|41843.8|41823.8|9
1732037210000|2024-11-19 17:26:50|41845.9|41825.9|41840.9|41820.9|41845.9|41825.9|41838.6|41818.6|28
1732037220000|2024-11-19 17:27:00|41838.6|41818.6|41835.9|41815.9|41838.6|41818.6|41835.9|41815.9|4
1732037230000|2024-11-19 17:27:10|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|9
1732037240000|2024-11-19 17:27:20|41835.9|41815.9|41840.7|41820.7|41840.7|41820.7|41835.9|41815.9|2
1732037250000|2024-11-19 17:27:30|41838.4|41818.4|41835.9|41815.9|41838.4|41818.4|41833.6|41813.6|4
1732037260000|2024-11-19 17:27:40|41838.6|41818.6|41836.1|41816.1|41840.9|41820.9|41836.1|41816.1|9
1732037270000|2024-11-19 17:27:50|41838.4|41818.4|41838.4|41818.4|41838.4|41818.4|41836.1|41816.1|0
1732037280000|2024-11-19 17:28:00|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|3
1732037290000|2024-11-19 17:28:10|41838.6|41818.6|41833.6|41813.6|41838.6|41818.6|41833.6|41813.6|9
1732037300000|2024-11-19 17:28:20|41835.9|41815.9|41833.6|41813.6|41838.4|41818.4|41833.6|41813.6|0
1732037310000|2024-11-19 17:28:30|41835.9|41815.9|41833.6|41813.6|41835.9|41815.9|41833.6|41813.6|0
1732037320000|2024-11-19 17:28:40|41833.4|41813.4|41831.1|41811.1|41833.4|41813.4|41831.1|41811.1|2
1732037330000|2024-11-19 17:28:50|41835.9|41815.9|41833.4|41813.4|41835.9|41815.9|41833.4|41813.4|6
1732037340000|2024-11-19 17:29:00|41830.9|41810.9|41835.9|41815.9|41835.9|41815.9|41830.9|41810.9|13
1732037350000|2024-11-19 17:29:10|41833.6|41813.6|41830.9|41810.9|41835.9|41815.9|41830.9|41810.9|4
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|41828.6|41808.6|41831.1|41811.1|41833.6|41813.6|41828.6|41808.6|17
1732037380000|2024-11-19 17:29:40|41830.9|41810.9|41831.3|41811.3|41831.3|41811.3|41830.9|41810.9|2
1732037390000|2024-11-19 17:29:50|41831.1|41811.1|41828.6|41808.6|41831.1|41811.1|41828.6|41808.6|12
1732037400000|2024-11-19 17:30:00|41825.9|41805.9|41823.6|41803.6|41825.9|41805.9|41823.6|41803.6|8
1732037410000|2024-11-19 17:30:10|41821.3|41801.3|41818.4|41798.4|41821.3|41801.3|41818.4|41798.4|4
1732037420000|2024-11-19 17:30:20|41820.9|41800.9|41821.5|41801.5|41821.5|41801.5|41818.8|41798.8|11
1732037430000|2024-11-19 17:30:30|41823.8|41803.8|41828.8|41808.8|41828.8|41808.8|41821.3|41801.3|9
1732037440000|2024-11-19 17:30:40|41831.1|41811.1|41831.1|41811.1|41831.1|41811.1|41828.6|41808.6|2
1732037450000|2024-11-19 17:30:50|41833.6|41813.6|41833.6|41813.6|41836.1|41816.1|41831.3|41811.3|4
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|41831.3|41811.3|41833.6|41813.6|41833.6|41813.6|41831.1|41811.1|3
1732037480000|2024-11-19 17:31:20|41831.3|41811.3|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|2
1732037490000|2024-11-19 17:31:30|41836.1|41816.1|41836.1|41816.1|41836.3|41816.3|41835.9|41815.9|8
1732037500000|2024-11-19 17:31:40|41836.3|41816.3|41838.8|41818.8|41841.3|41821.3|41836.1|41816.1|6
1732037510000|2024-11-19 17:31:50|41838.6|41818.6|41836.3|41816.3|41841.3|41821.3|41836.3|41816.3|7
1732037520000|2024-11-19 17:32:00|41838.6|41818.6|41830.9|41810.9|41838.6|41818.6|41828.4|41808.4|18
1732037530000|2024-11-19 17:32:10|41830.7|41810.7|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|0
1732037540000|2024-11-19 17:32:20|41825.9|41805.9|41825.7|41805.7|41825.9|41805.9|41825.7|41805.7|4
1732037550000|2024-11-19 17:32:30|41828.2|41808.2|41828.4|41808.4|41828.4|41808.4|41828.2|41808.2|5
1732037560000|2024-11-19 17:32:40|41826.1|41806.1|41825.9|41805.9|41826.1|41806.1|41825.9|41805.9|1
1732037570000|2024-11-19 17:32:50|41828.2|41808.2|41825.9|41805.9|41828.6|41808.6|41825.9|41805.9|3
1732037580000|2024-11-19 17:33:00|41825.7|41805.7|41818.2|41798.2|41825.7|41805.7|41818.2|41798.2|22
1732037590000|2024-11-19 17:33:10|41815.7|41795.7|41818|41798|41820.3|41800.3|41815.7|41795.7|3
1732037600000|2024-11-19 17:33:20|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|2
1732037610000|2024-11-19 17:33:30|41815.3|41795.3|41815.5|41795.5|41815.5|41795.5|41813|41793|12
1732037620000|2024-11-19 17:33:40|41815.7|41795.7|41818.4|41798.4|41820.7|41800.7|41815.7|41795.7|28
1732037630000|2024-11-19 17:33:50|41816.1|41796.1|41815.7|41795.7|41818.4|41798.4|41813.4|41793.4|2
1732037640000|2024-11-19 17:34:00|41815.5|41795.5|41820.5|41800.5|41820.5|41800.5|41813.4|41793.4|13
1732037650000|2024-11-19 17:34:10|41823.2|41803.2|41825.9|41805.9|41825.9|41805.9|41823.2|41803.2|14
1732037660000|2024-11-19 17:34:20|41828.2|41808.2|41828|41808|41828.2|41808.2|41828|41808|2
1732037670000|2024-11-19 17:34:30|41825.7|41805.7|41820.9|41800.9|41825.7|41805.7|41820.9|41800.9|13
1732037680000|2024-11-19 17:34:40|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41816.3|41796.3|17
1732037690000|2024-11-19 17:34:50|41820.9|41800.9|41816.3|41796.3|41820.9|41800.9|41816.1|41796.1|9
1732037700000|2024-11-19 17:35:00|41816.1|41796.1|41813.6|41793.6|41816.3|41796.3|41813.4|41793.4|8
1732037710000|2024-11-19 17:35:10|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41813.6|41793.6|9
1732037720000|2024-11-19 17:35:20|41815.9|41795.9|41813.6|41793.6|41815.9|41795.9|41813.6|41793.6|0
1732037730000|2024-11-19 17:35:30|||||||||2
1732037740000|2024-11-19 17:35:40|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|41811.3|41791.3|1
1732037750000|2024-11-19 17:35:50|41808.6|41788.6|41805.9|41785.9|41810.9|41790.9|41805.9|41785.9|11
1732037760000|2024-11-19 17:36:00|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|5
1732037770000|2024-11-19 17:36:10|41803.2|41783.2|41798.2|41778.2|41803.2|41783.2|41798.2|41778.2|2
1732037780000|2024-11-19 17:36:20|41795.9|41775.9|41798.2|41778.2|41798.2|41778.2|41795.7|41775.7|17
1732037790000|2024-11-19 17:36:30|41800.5|41780.5|41795.7|41775.7|41800.5|41780.5|41795.7|41775.7|8
1732037800000|2024-11-19 17:36:40|41795.5|41775.5|41795.7|41775.7|41795.7|41775.7|41795.5|41775.5|1
1732037810000|2024-11-19 17:36:50|41798|41778|41798|41778|41798|41778|41798|41778|2
1732037820000|2024-11-19 17:37:00|41798.2|41778.2|41800.9|41780.9|41800.9|41780.9|41798.2|41778.2|1
1732037830000|2024-11-19 17:37:10|41805.9|41785.9|41805.7|41785.7|41810.5|41790.5|41805.7|41785.7|4
1732037840000|2024-11-19 17:37:20|41803.2|41783.2|41800.9|41780.9|41803.2|41783.2|41800.9|41780.9|10
1732037850000|2024-11-19 17:37:30|41798.6|41778.6|41800.9|41780.9|41800.9|41780.9|41798.6|41778.6|9
1732037860000|2024-11-19 17:37:40|41801.1|41781.1|41803.6|41783.6|41803.6|41783.6|41801.1|41781.1|3
1732037870000|2024-11-19 17:37:50|41803.8|41783.8|41806.1|41786.1|41806.1|41786.1|41803.8|41783.8|1
1732037880000|2024-11-19 17:38:00|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|7
1732037890000|2024-11-19 17:38:10|||||||||3
1732037900000|2024-11-19 17:38:20|||||||||5
1732037910000|2024-11-19 17:38:30|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|7
1732037920000|2024-11-19 17:38:40|41818.2|41798.2|41813.2|41793.2|41818.2|41798.2|41813.2|41793.2|5
1732037930000|2024-11-19 17:38:50|||||||||2
1732037940000|2024-11-19 17:39:00|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|17
1732037950000|2024-11-19 17:39:10|41808.6|41788.6|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|0
1732037960000|2024-11-19 17:39:20|41808.6|41788.6|41813.4|41793.4|41813.4|41793.4|41808.6|41788.6|2
1732037970000|2024-11-19 17:39:30|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|41815.7|41795.7|0
1732037980000|2024-11-19 17:39:40|41818|41798|41818|41798|41818|41798|41818|41798|1
1732037990000|2024-11-19 17:39:50|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41815.7|41795.7|18
1732038000000|2024-11-19 17:40:00|41815.7|41795.7|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|3
1732038010000|2024-11-19 17:40:10|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|9
1732038020000|2024-11-19 17:40:20|41811.1|41791.1|41808.4|41788.4|41811.1|41791.1|41808.4|41788.4|6
1732038030000|2024-11-19 17:40:30|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|41808.2|41788.2|6
1732038040000|2024-11-19 17:40:40|41808|41788|41805.7|41785.7|41808|41788|41803.2|41783.2|0
1732038050000|2024-11-19 17:40:50|41805.9|41785.9|41800.9|41780.9|41805.9|41785.9|41800.9|41780.9|5
1732038060000|2024-11-19 17:41:00|41800.5|41780.5|41798|41778|41800.5|41780.5|41798|41778|5
1732038070000|2024-11-19 17:41:10|41797.8|41777.8|41800.5|41780.5|41800.5|41780.5|41797.8|41777.8|0
1732038080000|2024-11-19 17:41:20|41798|41778|41795.5|41775.5|41798|41778|41795.5|41775.5|7
1732038090000|2024-11-19 17:41:30|||||||||2
1732038100000|2024-11-19 17:41:40|41795.4|41775.4|41795.4|41775.4|41795.5|41775.5|41793.2|41773.2|13
1732038110000|2024-11-19 17:41:50|41795.5|41775.5|41795.4|41775.4|41795.5|41775.5|41795.4|41775.4|10
1732038120000|2024-11-19 17:42:00|41793|41773|41797.9|41777.9|41797.9|41777.9|41793|41773|11
1732038130000|2024-11-19 17:42:10|41798|41778|41795.4|41775.4|41798|41778|41795.4|41775.4|5
1732038140000|2024-11-19 17:42:20|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|1
1732038150000|2024-11-19 17:42:30|41790.6|41770.6|41785.6|41765.6|41790.6|41770.6|41785.6|41765.6|17
1732038160000|2024-11-19 17:42:40|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41782.9|41762.9|2
1732038170000|2024-11-19 17:42:50|41783.1|41763.1|41785.4|41765.4|41785.4|41765.4|41783.1|41763.1|0
1732038180000|2024-11-19 17:43:00|41785.6|41765.6|41787.9|41767.9|41787.9|41767.9|41785.6|41765.6|4
1732038200000|2024-11-19 17:43:20|41788.1|41768.1|41790.2|41770.2|41790.2|41770.2|41788.1|41768.1|3
1732038210000|2024-11-19 17:43:30|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|41787.9|41767.9|7
1732038220000|2024-11-19 17:43:40|41790.2|41770.2|41787.9|41767.9|41790.2|41770.2|41785.6|41765.6|3
1732038230000|2024-11-19 17:43:50|41788.1|41768.1|41792.9|41772.9|41792.9|41772.9|41788.1|41768.1|3
1732038240000|2024-11-19 17:44:00|41793.1|41773.1|41793.1|41773.1|41795.4|41775.4|41790.6|41770.6|9
1732038250000|2024-11-19 17:44:10|41795.4|41775.4|41790.4|41770.4|41795.4|41775.4|41790.4|41770.4|6
1732038260000|2024-11-19 17:44:20|41792.9|41772.9|41793.1|41773.1|41793.1|41773.1|41790.4|41770.4|8
1732038270000|2024-11-19 17:44:30|41793.3|41773.3|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|1
1732038290000|2024-11-19 17:44:50|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|41793.1|41773.1|6
1732038300000|2024-11-19 17:45:00|||||||||4
1732038310000|2024-11-19 17:45:10|||||||||2
1732038320000|2024-11-19 17:45:20|41795.4|41775.4|41793.1|41773.1|41795.4|41775.4|41793.1|41773.1|7
1732038330000|2024-11-19 17:45:30|41792.9|41772.9|41798.8|41778.8|41798.8|41778.8|41792.9|41772.9|7
1732038340000|2024-11-19 17:45:40|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|41803.5|41783.5|1
1732038350000|2024-11-19 17:45:50|41805.8|41785.8|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|5
1732038360000|2024-11-19 17:46:00|41806|41786|41806|41786|41806|41786|41806|41786|26
1732038370000|2024-11-19 17:46:10|41805.8|41785.8|41803.3|41783.3|41806|41786|41803.3|41783.3|4
1732038380000|2024-11-19 17:46:20|41801|41781|41805.6|41785.6|41805.8|41785.8|41801|41781|9
1732038390000|2024-11-19 17:46:30|41803.3|41783.3|41803.5|41783.5|41805.8|41785.8|41801|41781|5
1732038400000|2024-11-19 17:46:40|41805.8|41785.8|41806|41786|41806|41786|41805.8|41785.8|2
1732038410000|2024-11-19 17:46:50|41806.2|41786.2|41808.5|41788.5|41808.7|41788.7|41806.2|41786.2|8
1732038420000|2024-11-19 17:47:00|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|5
1732038430000|2024-11-19 17:47:10|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038440000|2024-11-19 17:47:20|41808.3|41788.3|41805.8|41785.8|41808.3|41788.3|41805.8|41785.8|8
1732038450000|2024-11-19 17:47:30|41803.3|41783.3|41803.1|41783.1|41803.3|41783.3|41803.1|41783.1|4
1732038460000|2024-11-19 17:47:40|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|0
1732038470000|2024-11-19 17:47:50|||||||||1
1732038480000|2024-11-19 17:48:00|41807.9|41787.9|41808.1|41788.1|41808.1|41788.1|41805.6|41785.6|5
1732038490000|2024-11-19 17:48:10|||||||||2
1732038500000|2024-11-19 17:48:20|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|41810.6|41790.6|4
1732038510000|2024-11-19 17:48:30|41810.4|41790.4|41810.6|41790.6|41810.6|41790.6|41810.4|41790.4|15
1732038520000|2024-11-19 17:48:40|||||||||5
1732038530000|2024-11-19 17:48:50|41808.1|41788.1|41805.6|41785.6|41808.1|41788.1|41805.6|41785.6|5
1732038540000|2024-11-19 17:49:00|41808.1|41788.1|41810.6|41790.6|41810.6|41790.6|41805.6|41785.6|3
1732038550000|2024-11-19 17:49:10|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|41810.8|41790.8|5
1732038560000|2024-11-19 17:49:20|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038570000|2024-11-19 17:49:30|41810.8|41790.8|41810.6|41790.6|41810.8|41790.8|41808.3|41788.3|22
1732038580000|2024-11-19 17:49:40|41808.3|41788.3|41811|41791|41811|41791|41808.3|41788.3|0
1732038590000|2024-11-19 17:49:50|41811.2|41791.2|41810.8|41790.8|41811.2|41791.2|41810.8|41790.8|4
1732038600000|2024-11-19 17:50:00|41811|41791|41810.8|41790.8|41811|41791|41810.8|41790.8|1
1732038610000|2024-11-19 17:50:10|41810.6|41790.6|41810.8|41790.8|41810.8|41790.8|41810.6|41790.6|7
1732038620000|2024-11-19 17:50:20|41810.6|41790.6|41808.3|41788.3|41810.6|41790.6|41808.3|41788.3|0
1732038630000|2024-11-19 17:50:30|41810.8|41790.8|41813.3|41793.3|41813.3|41793.3|41810.8|41790.8|1
1732038640000|2024-11-19 17:50:40|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|10
1732038650000|2024-11-19 17:50:50|41813.7|41793.7|41813.7|41793.7|41816|41796|41813.7|41793.7|11
1732038660000|2024-11-19 17:51:00|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|9
1732038670000|2024-11-19 17:51:10|41813.7|41793.7|41813.3|41793.3|41813.7|41793.7|41813.3|41793.3|11
1732038680000|2024-11-19 17:51:20|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.3|41793.3|0
1732038690000|2024-11-19 17:51:30|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|3
1732038700000|2024-11-19 17:51:40|41816|41796|41816|41796|41816|41796|41815.8|41795.8|2
1732038710000|2024-11-19 17:51:50|41816.2|41796.2|41816|41796|41818.7|41798.7|41816|41796|6
1732038720000|2024-11-19 17:52:00|41821|41801|41821|41801|41821|41801|41821|41801|8
1732038730000|2024-11-19 17:52:10|41821.2|41801.2|41823.5|41803.5|41826|41806|41821|41801|28
1732038740000|2024-11-19 17:52:20|41826|41806|41823.5|41803.5|41826|41806|41823.3|41803.3|5
1732038750000|2024-11-19 17:52:30|41821.2|41801.2|41821|41801|41821.2|41801.2|41818.7|41798.7|18
1732038760000|2024-11-19 17:52:40|41818.5|41798.5|41818.3|41798.3|41821|41801|41816|41796|14
1732038770000|2024-11-19 17:52:50|41816|41796|41816|41796|41816|41796|41816|41796|0
1732038780000|2024-11-19 17:53:00|41815.6|41795.6|41811.4|41791.4|41815.6|41795.6|41811|41791|31
1732038790000|2024-11-19 17:53:10|41811.6|41791.6|41813.7|41793.7|41816|41796|41811.2|41791.2|1
1732038800000|2024-11-19 17:53:20|41813.9|41793.9|41816.2|41796.2|41816.2|41796.2|41813.9|41793.9|2
1732038810000|2024-11-19 17:53:30|41816|41796|41811.4|41791.4|41816.2|41796.2|41811.4|41791.4|5
1732038830000|2024-11-19 17:53:50|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|0
1732038840000|2024-11-19 17:54:00|41809.1|41789.1|41808.7|41788.7|41811|41791|41808.7|41788.7|17
1732038850000|2024-11-19 17:54:10|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|0
1732038860000|2024-11-19 17:54:20|41811|41791|41808.7|41788.7|41811|41791|41808.7|41788.7|3
1732038870000|2024-11-19 17:54:30|41811|41791|41811|41791|41811|41791|41811|41791|4
1732038880000|2024-11-19 17:54:40|41806.4|41786.4|41806.4|41786.4|41806.4|41786.4|41803.9|41783.9|3
1732038890000|2024-11-19 17:54:50|41808.5|41788.5|41806|41786|41808.5|41788.5|41806|41786|2
1732038900000|2024-11-19 17:55:00|41803.7|41783.7|41808.7|41788.7|41808.7|41788.7|41803.7|41783.7|3
1732038910000|2024-11-19 17:55:10|41808.9|41788.9|41811.6|41791.6|41811.6|41791.6|41808.9|41788.9|7
1732038920000|2024-11-19 17:55:20|41813.9|41793.9|41811.4|41791.4|41816.6|41796.6|41811.4|41791.4|11
1732038930000|2024-11-19 17:55:30|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|41809.1|41789.1|12
1732038940000|2024-11-19 17:55:40|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|41808.9|41788.9|1
1732038950000|2024-11-19 17:55:50|41808.7|41788.7|41806.4|41786.4|41808.7|41788.7|41806.4|41786.4|0
1732038960000|2024-11-19 17:56:00|41806.2|41786.2|41806.2|41786.2|41806.2|41786.2|41806|41786|2
1732038970000|2024-11-19 17:56:10|41806.4|41786.4|41808.9|41788.9|41811|41791|41806.4|41786.4|9
1732038980000|2024-11-19 17:56:20|41811.2|41791.2|41811.4|41791.4|41811.4|41791.4|41808.7|41788.7|6
1732038990000|2024-11-19 17:56:30|41811|41791|41811|41791|41811.2|41791.2|41811|41791|19
1732039000000|2024-11-19 17:56:40|41811.2|41791.2|41811|41791|41811.2|41791.2|41811|41791|5
1732039010000|2024-11-19 17:56:50|41808.7|41788.7|41808.3|41788.3|41808.7|41788.7|41808.3|41788.3|3
1732039020000|2024-11-19 17:57:00|41808.1|41788.1|41808.3|41788.3|41808.3|41788.3|41805.8|41785.8|11
1732039030000|2024-11-19 17:57:10|41808.5|41788.5|41813.7|41793.7|41813.7|41793.7|41808.5|41788.5|12
1732039040000|2024-11-19 17:57:20|41816|41796|41818.5|41798.5|41818.5|41798.5|41816|41796|11
1732039050000|2024-11-19 17:57:30|41816.2|41796.2|41816|41796|41818.5|41798.5|41816|41796|25
1732039060000|2024-11-19 17:57:40|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|41813.7|41793.7|6
1732039070000|2024-11-19 17:57:50|||||||||6
1732039080000|2024-11-19 17:58:00|||||||||32
1732039090000|2024-11-19 17:58:10|||||||||11
1732039100000|2024-11-19 17:58:20|41813.5|41793.5|41806.4|41786.4|41813.5|41793.5|41806.4|41786.4|8
1732039110000|2024-11-19 17:58:30|41806.6|41786.6|41806.4|41786.4|41811.4|41791.4|41804.1|41784.1|22
1732039120000|2024-11-19 17:58:40|41804.1|41784.1|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|9
1732039130000|2024-11-19 17:58:50|41803.7|41783.7|41801.4|41781.4|41806.4|41786.4|41801.4|41781.4|7
1732039140000|2024-11-19 17:59:00|41798.9|41778.9|41808.9|41788.9|41808.9|41788.9|41791.4|41771.4|102
1732039150000|2024-11-19 17:59:10|41808.7|41788.7|41796.2|41776.2|41808.7|41788.7|41796.2|41776.2|106
1732039160000|2024-11-19 17:59:20|41793.7|41773.7|41783.5|41763.5|41793.7|41773.7|41783.5|41763.5|24
1732039170000|2024-11-19 17:59:30|41786|41766|41781.4|41761.4|41788.3|41768.3|41781.4|41761.4|69
1732039180000|2024-11-19 17:59:40|41781.2|41761.2|41791|41771|41791|41771|41781.2|41761.2|68
1732039190000|2024-11-19 17:59:50|41791.2|41771.2|41788.9|41768.9|41793.5|41773.5|41786.6|41766.6|57
1732039200000|2024-11-19 18:00:00|41784.1|41764.1|41776.4|41756.4|41784.1|41764.1|41776.4|41756.4|127
1732039210000|2024-11-19 18:00:10|41778.7|41758.7|41776.4|41756.4|41781|41761|41776.4|41756.4|8
1732039220000|2024-11-19 18:00:20|41776.2|41756.2|41776|41756|41776.4|41756.4|41776|41756|17
1732039230000|2024-11-19 18:00:30|41771.4|41751.4|41760.8|41740.8|41771.4|41751.4|41758.5|41738.5|31
1732039240000|2024-11-19 18:00:40|41758.5|41738.5|41758.7|41738.7|41761|41741|41758.3|41738.3|12
1732039250000|2024-11-19 18:00:50|41756|41736|41751|41731|41756|41736|41748.7|41728.7|19
1732039260000|2024-11-19 18:01:00|41748.7|41728.7|41748.7|41728.7|41751|41731|41748.5|41728.5|12
1732039270000|2024-11-19 18:01:10|41746.2|41726.2|41743.7|41723.7|41746.4|41726.4|41743.7|41723.7|21
1732039280000|2024-11-19 18:01:20|41746|41726|41743.3|41723.3|41746|41726|41743.3|41723.3|8
1732039290000|2024-11-19 18:01:30|41743.1|41723.1|41736|41716|41743.1|41723.1|41736|41716|5
1732039300000|2024-11-19 18:01:40|41735.6|41715.6|41733.3|41713.3|41738.1|41718.1|41733.3|41713.3|24
1732039310000|2024-11-19 18:01:50|41735.6|41715.6|41735.4|41715.4|41735.6|41715.6|41732.9|41712.9|27
1732039320000|2024-11-19 18:02:00|41733.1|41713.1|41730.8|41710.8|41735.4|41715.4|41730.8|41710.8|9
1732039330000|2024-11-19 18:02:10|41731|41711|41735.6|41715.6|41735.6|41715.6|41731|41711|4
1732039340000|2024-11-19 18:02:20|41735.8|41715.8|41735.8|41715.8|41736|41716|41735.8|41715.8|9
1732039360000|2024-11-19 18:02:40|41736|41716|41735.8|41715.8|41736|41716|41735.8|41715.8|2
1732039370000|2024-11-19 18:02:50|41736|41716|41740.8|41720.8|41740.8|41720.8|41736|41716|12
1732039380000|2024-11-19 18:03:00|41741|41721|41741|41721|41743.3|41723.3|41741|41721|9
1732039390000|2024-11-19 18:03:10|41738.7|41718.7|41738.7|41718.7|41741|41721|41738.7|41718.7|0
1732039400000|2024-11-19 18:03:20|41738.5|41718.5|41736.2|41716.2|41738.5|41718.5|41733.7|41713.7|7
1732039410000|2024-11-19 18:03:30|41736|41716|41733.7|41713.7|41736.2|41716.2|41733.7|41713.7|3
1732039420000|2024-11-19 18:03:40|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|41731.4|41711.4|1
1732039430000|2024-11-19 18:03:50|41733.7|41713.7|41728.3|41708.3|41733.7|41713.7|41728.3|41708.3|33
1732039440000|2024-11-19 18:04:00|41728.1|41708.1|41728.3|41708.3|41728.3|41708.3|41723.3|41703.3|12
1732039450000|2024-11-19 18:04:10|41728.5|41708.5|41731|41711|41731|41711|41728.5|41708.5|4
1732039470000|2024-11-19 18:04:30|41730.8|41710.8|41731|41711|41731|41711|41730.8|41710.8|4
1732039480000|2024-11-19 18:04:40|41731.2|41711.2|41731|41711|41733.5|41713.5|41731|41711|0
1732039490000|2024-11-19 18:04:50|41733.3|41713.3|41736|41716|41736|41716|41733.3|41713.3|0
1732039500000|2024-11-19 18:05:00|41735.8|41715.8|41736|41716|41736|41716|41735.8|41715.8|0
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|41738.3|41718.3|41746|41726|41746|41726|41738.3|41718.3|8
1732039530000|2024-11-19 18:05:30|41748.5|41728.5|41746|41726|41748.5|41728.5|41746|41726|8
1732039540000|2024-11-19 18:05:40|41748.3|41728.3|41750.8|41730.8|41750.8|41730.8|41748.3|41728.3|0
1732039550000|2024-11-19 18:05:50|41748.5|41728.5|41751|41731|41751|41731|41748.5|41728.5|3
1732039560000|2024-11-19 18:06:00|41753.3|41733.3|41748.7|41728.7|41753.3|41733.3|41748.7|41728.7|7
1732039570000|2024-11-19 18:06:10|41751|41731|41753.3|41733.3|41753.3|41733.3|41751|41731|2
1732039580000|2024-11-19 18:06:20|41755.8|41735.8|41751.4|41731.4|41756|41736|41751.2|41731.2|25
1732039590000|2024-11-19 18:06:30|41753.7|41733.7|41753.5|41733.5|41753.7|41733.7|41751.2|41731.2|6
1732039600000|2024-11-19 18:06:40|41753.3|41733.3|41756|41736|41756|41736|41753.3|41733.3|3
1732039610000|2024-11-19 18:06:50|41758.7|41738.7|41763.5|41743.5|41763.5|41743.5|41758.7|41738.7|8
1732039620000|2024-11-19 18:07:00|41761.2|41741.2|41763.7|41743.7|41763.7|41743.7|41761.2|41741.2|1
1732039630000|2024-11-19 18:07:10|41761.4|41741.4|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|3
1732039640000|2024-11-19 18:07:20|41761.2|41741.2|41756.2|41736.2|41761.2|41741.2|41751.6|41731.6|29
1732039650000|2024-11-19 18:07:30|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|41756.4|41736.4|0
1732039660000|2024-11-19 18:07:40|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|41758.7|41738.7|1
1732039670000|2024-11-19 18:07:50|41761|41741|41761.4|41741.4|41766.2|41746.2|41761|41741|5
1732039680000|2024-11-19 18:08:00|41761.6|41741.6|41761.4|41741.4|41761.6|41741.6|41761.4|41741.4|2
1732039690000|2024-11-19 18:08:10|41763.7|41743.7|41761.4|41741.4|41763.7|41743.7|41761.4|41741.4|0
1732039700000|2024-11-19 18:08:20|41763.7|41743.7|41763.9|41743.9|41763.9|41743.9|41761.4|41741.4|1
1732039710000|2024-11-19 18:08:30|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|6
1732039720000|2024-11-19 18:08:40|41763.9|41743.9|41766.4|41746.4|41766.4|41746.4|41763.9|41743.9|2
1732039730000|2024-11-19 18:08:50|41768.7|41748.7|41768.7|41748.7|41768.7|41748.7|41766.4|41746.4|0
1732039740000|2024-11-19 18:09:00|41768.9|41748.9|41768.9|41748.9|41768.9|41748.9|41768.7|41748.7|1
1732039750000|2024-11-19 18:09:10|41768.7|41748.7|41771.2|41751.2|41771.2|41751.2|41768.7|41748.7|4
1732039770000|2024-11-19 18:09:30|41771.4|41751.4|41773.7|41753.7|41773.7|41753.7|41771.4|41751.4|4
1732039780000|2024-11-19 18:09:40|41776.2|41756.2|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|1
1732039790000|2024-11-19 18:09:50|41778.5|41758.5|41776.2|41756.2|41778.7|41758.7|41776.2|41756.2|5
1732039800000|2024-11-19 18:10:00|41778.7|41758.7|41781.2|41761.2|41781.2|41761.2|41778.7|41758.7|1
1732039810000|2024-11-19 18:10:10|41783.5|41763.5|41783.7|41763.7|41783.7|41763.7|41781.2|41761.2|3
1732039820000|2024-11-19 18:10:20|41781.2|41761.2|41781.2|41761.2|41783.5|41763.5|41781.2|41761.2|1
1732039830000|2024-11-19 18:10:30|41776.6|41756.6|41778.7|41758.7|41781.2|41761.2|41776.4|41756.4|6
1732039840000|2024-11-19 18:10:40|41778.3|41758.3|41781.2|41761.2|41781.2|41761.2|41778.3|41758.3|23
1732039850000|2024-11-19 18:10:50|||||||||1
1732039860000|2024-11-19 18:11:00|41781.4|41761.4|41783.7|41763.7|41783.7|41763.7|41781.4|41761.4|2
1732039870000|2024-11-19 18:11:10|41786.2|41766.2|41786|41766|41786.2|41766.2|41781.2|41761.2|0
1732039880000|2024-11-19 18:11:20|41783.7|41763.7|41786|41766|41786|41766|41781.2|41761.2|0
1732039910000|2024-11-19 18:11:50|||||||||26
1732039920000|2024-11-19 18:12:00|41785.8|41765.8|41790.8|41770.8|41790.8|41770.8|41785.8|41765.8|10
1732039930000|2024-11-19 18:12:10|41791|41771|41791.2|41771.2|41793.5|41773.5|41791|41771|0
1732039940000|2024-11-19 18:12:20|41793.5|41773.5|41793.5|41773.5|41793.5|41773.5|41791.2|41771.2|1
1732039950000|2024-11-19 18:12:30|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732039960000|2024-11-19 18:12:40|||||||||2
1732039970000|2024-11-19 18:12:50|41796|41776|41796|41776|41796|41776|41796|41776|3
1732039980000|2024-11-19 18:13:00|||||||||2
1732039990000|2024-11-19 18:13:10|41798.3|41778.3|41796|41776|41798.3|41778.3|41796|41776|6
1732040000000|2024-11-19 18:13:20|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|41793.7|41773.7|0
1732040010000|2024-11-19 18:13:30|41796|41776|41791.4|41771.4|41796|41776|41791.4|41771.4|1
1732040020000|2024-11-19 18:13:40|41788.7|41768.7|41790.8|41770.8|41791|41771|41788.5|41768.5|3
1732040030000|2024-11-19 18:13:50|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|41793.3|41773.3|0
1732040040000|2024-11-19 18:14:00|41793|41773|41790.8|41770.8|41793.1|41773.1|41790.6|41770.6|6
1732040050000|2024-11-19 18:14:10|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.8|41770.8|0
1732040060000|2024-11-19 18:14:20|41793.3|41773.3|41790.8|41770.8|41793.3|41773.3|41790.6|41770.6|0
1732040070000|2024-11-19 18:14:30|41791|41771|41790.6|41770.6|41795.6|41775.6|41790.6|41770.6|2
1732040080000|2024-11-19 18:14:40|41790.8|41770.8|41790.6|41770.6|41793.3|41773.3|41790.6|41770.6|2
1732040090000|2024-11-19 18:14:50|41788.1|41768.1|41790.6|41770.6|41790.6|41770.6|41788.1|41768.1|16
1732040100000|2024-11-19 18:15:00|||||||||7
1732040110000|2024-11-19 18:15:10|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|41790.7|41770.7|3
1732040120000|2024-11-19 18:15:20|41790.5|41770.5|41788|41768|41790.5|41770.5|41788|41768|5
1732040130000|2024-11-19 18:15:30|41788.2|41768.2|41788|41768|41788.2|41768.2|41788|41768|0
1732040140000|2024-11-19 18:15:40|41788.2|41768.2|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040150000|2024-11-19 18:15:50|41785.8|41765.8|41785.7|41765.7|41785.8|41765.8|41783.3|41763.3|1
1732040160000|2024-11-19 18:16:00|41785.8|41765.8|41785.7|41765.7|41788.2|41768.2|41785.7|41765.7|0
1732040170000|2024-11-19 18:16:10|41785.8|41765.8|41790.5|41770.5|41790.5|41770.5|41785.8|41765.8|3
1732040180000|2024-11-19 18:16:20|41792.8|41772.8|41795.3|41775.3|41795.3|41775.3|41790.5|41770.5|8
1732040200000|2024-11-19 18:16:40|||||||||8
1732040230000|2024-11-19 18:17:10|||||||||6
1732040250000|2024-11-19 18:17:30|41795.1|41775.1|41790.3|41770.3|41795.1|41775.1|41790.3|41770.3|8
1732040260000|2024-11-19 18:17:40|41788|41768|41790.3|41770.3|41790.3|41770.3|41788|41768|0
1732040270000|2024-11-19 18:17:50|||||||||1
1732040290000|2024-11-19 18:18:10|41792.8|41772.8|41788|41768|41793|41773|41788|41768|2
1732040300000|2024-11-19 18:18:20|41790.3|41770.3|41785.1|41765.1|41790.3|41770.3|41785.1|41765.1|4
1732040310000|2024-11-19 18:18:30|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41784.9|41764.9|1
1732040340000|2024-11-19 18:19:00|41784.9|41764.9|41785.1|41765.1|41785.1|41765.1|41782.8|41762.8|2
1732040350000|2024-11-19 18:19:10|41784.9|41764.9|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|1
1732040360000|2024-11-19 18:19:20|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|1
1732040370000|2024-11-19 18:19:30|41787.2|41767.2|41787.6|41767.6|41787.6|41767.6|41787.2|41767.2|3
1732040380000|2024-11-19 18:19:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|3
1732040390000|2024-11-19 18:19:50|41794.7|41774.7|41795.1|41775.1|41797|41777|41794.7|41774.7|7
1732040400000|2024-11-19 18:20:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|4
1732040410000|2024-11-19 18:20:10|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|8
1732040420000|2024-11-19 18:20:20|41797.6|41777.6|41800.1|41780.1|41800.1|41780.1|41797.6|41777.6|3
1732040430000|2024-11-19 18:20:30|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|41800.3|41780.3|0
1732040450000|2024-11-19 18:20:50|41800.1|41780.1|41799.9|41779.9|41804.7|41784.7|41799.9|41779.9|3
1732040460000|2024-11-19 18:21:00|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|5
1732040470000|2024-11-19 18:21:10|41795.1|41775.1|41797.4|41777.4|41797.4|41777.4|41795.1|41775.1|2
1732040480000|2024-11-19 18:21:20|41797.6|41777.6|41797.4|41777.4|41797.6|41777.6|41797.4|41777.4|0
1732040490000|2024-11-19 18:21:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|0
1732040500000|2024-11-19 18:21:40|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|3
1732040540000|2024-11-19 18:22:20|||||||||3
1732040570000|2024-11-19 18:22:50|41797.6|41777.6|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|8
1732040620000|2024-11-19 18:23:40|41802.4|41782.4|41800.1|41780.1|41802.4|41782.4|41800.1|41780.1|14
1732040630000|2024-11-19 18:23:50|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|1
1732040640000|2024-11-19 18:24:00|41800.1|41780.1|41799.9|41779.9|41800.1|41780.1|41799.9|41779.9|4
1732040660000|2024-11-19 18:24:20|41799.7|41779.7|41787.4|41767.4|41799.7|41779.7|41787.4|41767.4|10
1732040670000|2024-11-19 18:24:30|41787.2|41767.2|41785.1|41765.1|41787.4|41767.4|41784.9|41764.9|5
1732040680000|2024-11-19 18:24:40|41784.9|41764.9|41787.4|41767.4|41787.4|41767.4|41784.9|41764.9|0
1732040690000|2024-11-19 18:24:50|41789.9|41769.9|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|4
1732040700000|2024-11-19 18:25:00|41790.1|41770.1|41789.9|41769.9|41790.1|41770.1|41789.9|41769.9|0
1732040710000|2024-11-19 18:25:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41789.9|41769.9|0
1732040720000|2024-11-19 18:25:20|41792.4|41772.4|41792.4|41772.4|41792.6|41772.6|41792.4|41772.4|3
1732040730000|2024-11-19 18:25:30|41790.1|41770.1|41794.9|41774.9|41794.9|41774.9|41790.1|41770.1|1
1732040760000|2024-11-19 18:26:00|41795.1|41775.1|41792.4|41772.4|41795.1|41775.1|41789.9|41769.9|3
1732040770000|2024-11-19 18:26:10|41792.2|41772.2|41792.4|41772.4|41792.4|41772.4|41790.1|41770.1|0
1732040780000|2024-11-19 18:26:20|41794.9|41774.9|41794.7|41774.7|41794.9|41774.9|41792.4|41772.4|0
1732040790000|2024-11-19 18:26:30|41792.4|41772.4|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|0
1732040800000|2024-11-19 18:26:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|3
1732040810000|2024-11-19 18:26:50|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|1
1732040830000|2024-11-19 18:27:10|41787.2|41767.2|41784.9|41764.9|41787.2|41767.2|41784.9|41764.9|1
1732040840000|2024-11-19 18:27:20|41785.1|41765.1|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|3
1732040850000|2024-11-19 18:27:30|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|1
1732040860000|2024-11-19 18:27:40|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41787.6|41767.6|1
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|41792.6|41772.6|41797.4|41777.4|41799.9|41779.9|41792.6|41772.6|1
1732040890000|2024-11-19 18:28:10|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.6|41777.6|9
1732040900000|2024-11-19 18:28:20|41802.4|41782.4|41799.9|41779.9|41804.7|41784.7|41799.7|41779.7|16
1732040910000|2024-11-19 18:28:30|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|2
1732040920000|2024-11-19 18:28:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|2
1732040930000|2024-11-19 18:28:50|41802.2|41782.2|41802|41782|41802.2|41782.2|41799.7|41779.7|0
1732040940000|2024-11-19 18:29:00|41801.8|41781.8|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|1
1732040950000|2024-11-19 18:29:10|41804.5|41784.5|41799.7|41779.7|41804.5|41784.5|41799.5|41779.5|8
1732040960000|2024-11-19 18:29:20|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|3
1732040970000|2024-11-19 18:29:30|41802.2|41782.2|41802|41782|41802.2|41782.2|41802|41782|1
1732040980000|2024-11-19 18:29:40|41799.7|41779.7|41799.5|41779.5|41799.7|41779.7|41799.5|41779.5|1
1732040990000|2024-11-19 18:29:50|41797.2|41777.2|41799.5|41779.5|41799.5|41779.5|41797.2|41777.2|4
1732041000000|2024-11-19 18:30:00|41797|41777|41797|41777|41797|41777|41797|41777|3
1732041010000|2024-11-19 18:30:10|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|2
1732041020000|2024-11-19 18:30:20|41799.3|41779.3|41797|41777|41799.3|41779.3|41797|41777|2
1732041030000|2024-11-19 18:30:30|41797.2|41777.2|41794.3|41774.3|41797.2|41777.2|41794.3|41774.3|6
1732041040000|2024-11-19 18:30:40|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|41794.5|41774.5|0
1732041060000|2024-11-19 18:31:00|||||||||6
1732041070000|2024-11-19 18:31:10|||||||||2
1732041090000|2024-11-19 18:31:30|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41789.9|41769.9|3
1732041110000|2024-11-19 18:31:50|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1732041120000|2024-11-19 18:32:00|41792.2|41772.2|41792.2|41772.2|41792.2|41772.2|41792|41772|2
1732041130000|2024-11-19 18:32:10|41787.4|41767.4|41791.8|41771.8|41791.8|41771.8|41787.2|41767.2|4
1732041140000|2024-11-19 18:32:20|41792|41772|41792|41772|41792|41772|41792|41772|0
1732041150000|2024-11-19 18:32:30|41792.4|41772.4|41792.2|41772.2|41792.6|41772.6|41792.2|41772.2|4
1732041160000|2024-11-19 18:32:40|41794.7|41774.7|41797.2|41777.2|41797.2|41777.2|41794.7|41774.7|1
1732041180000|2024-11-19 18:33:00|41799.7|41779.7|41797|41777|41799.7|41779.7|41797|41777|4
1732041190000|2024-11-19 18:33:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1732041210000|2024-11-19 18:33:30|41797|41777|41797|41777|41797|41777|41797|41777|1
1732041220000|2024-11-19 18:33:40|41796.8|41776.8|41797|41777|41797|41777|41796.8|41776.8|1
1732041240000|2024-11-19 18:34:00|41794.5|41774.5|41794.7|41774.7|41794.7|41774.7|41794.5|41774.5|0
1732041250000|2024-11-19 18:34:10|41797|41777|41794.5|41774.5|41797|41777|41794.5|41774.5|2
1732041280000|2024-11-19 18:34:40|41797.2|41777.2|41796.6|41776.6|41797.2|41777.2|41794.3|41774.3|5
1732041300000|2024-11-19 18:35:00|41794.3|41774.3|41794.3|41774.3|41798.9|41778.9|41794.3|41774.3|4
1732041320000|2024-11-19 18:35:20|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|2
1732041330000|2024-11-19 18:35:30|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|3
1732041340000|2024-11-19 18:35:40|||||||||1
1732041350000|2024-11-19 18:35:50|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|41796.6|41776.6|0
1732041360000|2024-11-19 18:36:00|41794.1|41774.1|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|1
1732041370000|2024-11-19 18:36:10|||||||||3
1732041380000|2024-11-19 18:36:20|||||||||1
1732041390000|2024-11-19 18:36:30|||||||||1
1732041410000|2024-11-19 18:36:50|||||||||1
1732041420000|2024-11-19 18:37:00|41794.3|41774.3|41796.6|41776.6|41796.6|41776.6|41794.3|41774.3|6
1732041430000|2024-11-19 18:37:10|41799.1|41779.1|41796.6|41776.6|41799.1|41779.1|41794.1|41774.1|9
1732041440000|2024-11-19 18:37:20|41796.5|41776.5|41796.6|41776.6|41796.6|41776.6|41796.5|41776.5|2
1732041450000|2024-11-19 18:37:30|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.6|41776.6|4
1732041460000|2024-11-19 18:37:40|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41801.5|41781.5|4
1732041470000|2024-11-19 18:37:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|3
1732041480000|2024-11-19 18:38:00|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|1
1732041490000|2024-11-19 18:38:10|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|4
1732041510000|2024-11-19 18:38:30|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|6
1732041520000|2024-11-19 18:38:40|||||||||1
1732041530000|2024-11-19 18:38:50|41806.8|41786.8|41809.2|41789.2|41809.2|41789.2|41806.8|41786.8|2
1732041540000|2024-11-19 18:39:00|41811.5|41791.5|41809.2|41789.2|41811.5|41791.5|41809.2|41789.2|2
1732041550000|2024-11-19 18:39:10|41811.5|41791.5|41831.1|41811.1|41833.4|41813.4|41809|41789|24
1732041560000|2024-11-19 18:39:20|41833.6|41813.6|41836.3|41816.3|41836.3|41816.3|41831.3|41811.3|14
1732041570000|2024-11-19 18:39:30|41838.6|41818.6|41841.3|41821.3|41843.8|41823.8|41838.6|41818.6|14
1732041580000|2024-11-19 18:39:40|41839|41819|41839|41819|41839|41819|41839|41819|5
1732041590000|2024-11-19 18:39:50|41838.8|41818.8|41841.3|41821.3|41841.3|41821.3|41838.8|41818.8|7
1732041600000|2024-11-19 18:40:00|41839|41819|41839|41819|41841.3|41821.3|41838.8|41818.8|5
1732041610000|2024-11-19 18:40:10|41838.8|41818.8|41836.3|41816.3|41839|41819|41836.3|41816.3|4
1732041620000|2024-11-19 18:40:20|41834|41814|41834|41814|41834|41814|41834|41814|1
1732041630000|2024-11-19 18:40:30|41836.3|41816.3|41834|41814|41836.3|41816.3|41834|41814|3
1732041640000|2024-11-19 18:40:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41834|41814|2
1732041650000|2024-11-19 18:40:50|41836.5|41816.5|41836.5|41816.5|41836.7|41816.7|41836.5|41816.5|27
1732041660000|2024-11-19 18:41:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41834.2|41814.2|2
1732041670000|2024-11-19 18:41:10|41836.5|41816.5|41834.2|41814.2|41836.5|41816.5|41834.2|41814.2|0
1732041700000|2024-11-19 18:41:40|41834.4|41814.4|41836.7|41816.7|41836.7|41816.7|41834.4|41814.4|2
1732041710000|2024-11-19 18:41:50|41836.9|41816.9|41839.2|41819.2|41839.2|41819.2|41836.9|41816.9|3
1732041720000|2024-11-19 18:42:00|41841.7|41821.7|41839.2|41819.2|41841.7|41821.7|41839.2|41819.2|1
1732041730000|2024-11-19 18:42:10|41841.7|41821.7|41844.2|41824.2|41846.5|41826.5|41841.7|41821.7|11
1732041740000|2024-11-19 18:42:20|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|41846.5|41826.5|0
1732041760000|2024-11-19 18:42:40|41844.2|41824.2|41844|41824|41844.2|41824.2|41841.5|41821.5|10
1732041780000|2024-11-19 18:43:00|||||||||1
1732041790000|2024-11-19 18:43:10|41844.2|41824.2|41844|41824|41844.2|41824.2|41844|41824|0
1732041800000|2024-11-19 18:43:20|41844.2|41824.2|41848.8|41828.8|41848.8|41828.8|41844|41824|3
1732041810000|2024-11-19 18:43:30|41849|41829|41848.8|41828.8|41849|41829|41848.8|41828.8|1
1732041820000|2024-11-19 18:43:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|1
1732041840000|2024-11-19 18:44:00|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732041850000|2024-11-19 18:44:10|||||||||1
1732041860000|2024-11-19 18:44:20|41851.3|41831.3|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|1
1732041870000|2024-11-19 18:44:30|||||||||2
1732041880000|2024-11-19 18:44:40|41846.3|41826.3|41844|41824|41846.3|41826.3|41844|41824|4
1732041890000|2024-11-19 18:44:50|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|2
1732041900000|2024-11-19 18:45:00|41843.8|41823.8|41843.6|41823.6|41843.8|41823.8|41841.3|41821.3|0
1732041910000|2024-11-19 18:45:10|41841.3|41821.3|41844|41824|41844|41824|41841.3|41821.3|2
1732041920000|2024-11-19 18:45:20|41846.3|41826.3|41843.8|41823.8|41846.3|41826.3|41843.8|41823.8|1
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|41843.6|41823.6|41836.7|41816.7|41843.6|41823.6|41836.7|41816.7|2
1732041960000|2024-11-19 18:46:00|41836.5|41816.5|41829.2|41809.2|41836.5|41816.5|41829.2|41809.2|1
1732041970000|2024-11-19 18:46:10|41831.7|41811.7|41836.3|41816.3|41836.5|41816.5|41831.7|41811.7|6
1732041980000|2024-11-19 18:46:20|41834|41814|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|6
1732041990000|2024-11-19 18:46:30|41836.1|41816.1|41833.8|41813.8|41836.3|41816.3|41833.8|41813.8|3
1732042000000|2024-11-19 18:46:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|2
1732042010000|2024-11-19 18:46:50|41836.5|41816.5|41836.3|41816.3|41836.5|41816.5|41833.8|41813.8|3
1732042020000|2024-11-19 18:47:00|41834|41814|41834|41814|41836.5|41816.5|41833.8|41813.8|0
1732042030000|2024-11-19 18:47:10|41834.2|41814.2|41838.8|41818.8|41838.8|41818.8|41834.2|41814.2|0
1732042040000|2024-11-19 18:47:20|41836.3|41816.3|41836.3|41816.3|41836.5|41816.5|41836.3|41816.3|1
1732042050000|2024-11-19 18:47:30|41836.5|41816.5|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|0
1732042060000|2024-11-19 18:47:40|41838.8|41818.8|41836.5|41816.5|41838.8|41818.8|41836.5|41816.5|2
1732042070000|2024-11-19 18:47:50|||||||||2
1732042080000|2024-11-19 18:48:00|41833.8|41813.8|41831.5|41811.5|41833.8|41813.8|41831.5|41811.5|5
1732042090000|2024-11-19 18:48:10|41831.3|41811.3|41831.3|41811.3|41831.5|41811.5|41831.3|41811.3|0
1732042100000|2024-11-19 18:48:20|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|6
1732042110000|2024-11-19 18:48:30|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|41831.5|41811.5|1
1732042120000|2024-11-19 18:48:40|41831.7|41811.7|41834|41814|41834|41814|41831.7|41811.7|2
1732042130000|2024-11-19 18:48:50|41831.7|41811.7|41831.7|41811.7|41834|41814|41831.7|41811.7|2
1732042140000|2024-11-19 18:49:00|41831.5|41811.5|41831.7|41811.7|41831.7|41811.7|41831.5|41811.5|0
1732042150000|2024-11-19 18:49:10|41831.5|41811.5|41834.2|41814.2|41834.2|41814.2|41829.2|41809.2|3
1732042160000|2024-11-19 18:49:20|41836.5|41816.5|41836.5|41816.5|41836.5|41816.5|41834.2|41814.2|1
1732042170000|2024-11-19 18:49:30|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|1
1732042180000|2024-11-19 18:49:40|41834.4|41814.4|41834.2|41814.2|41836.7|41816.7|41834.2|41814.2|1
1732042190000|2024-11-19 18:49:50|41836.7|41816.7|41836.7|41816.7|41839.2|41819.2|41836.5|41816.5|7
1732042200000|2024-11-19 18:50:00|41834.2|41814.2|41829.4|41809.4|41836.5|41816.5|41829.4|41809.4|13
1732042210000|2024-11-19 18:50:10|41827.1|41807.1|41829.4|41809.4|41829.4|41809.4|41827.1|41807.1|0
1732042220000|2024-11-19 18:50:20|41831.7|41811.7|41834|41814|41834.2|41814.2|41831.7|41811.7|1
1732042230000|2024-11-19 18:50:30|41834.2|41814.2|41834|41814|41834.2|41814.2|41834|41814|0
1732042240000|2024-11-19 18:50:40|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|41836.3|41816.3|0
1732042250000|2024-11-19 18:50:50|41836.5|41816.5|41836.3|41816.3|41838.6|41818.6|41836.3|41816.3|1
1732042260000|2024-11-19 18:51:00|41836.1|41816.1|41859.4|41839.4|41861.7|41841.7|41833.8|41813.8|38
1732042270000|2024-11-19 18:51:10|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|41861.7|41841.7|0
1732042280000|2024-11-19 18:51:20|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|0
1732042290000|2024-11-19 18:51:30|41859.2|41839.2|41856.7|41836.7|41859.2|41839.2|41854.2|41834.2|6
1732042300000|2024-11-19 18:51:40|41856.9|41836.9|41856.7|41836.7|41859.2|41839.2|41856.7|41836.7|0
1732042310000|2024-11-19 18:51:50|41856.9|41836.9|41854.4|41834.4|41856.9|41836.9|41854|41834|36
1732042320000|2024-11-19 18:52:00|41854.6|41834.6|41856.9|41836.9|41856.9|41836.9|41854.6|41834.6|1
1732042330000|2024-11-19 18:52:10|41854.6|41834.6|41854.4|41834.4|41854.6|41834.6|41854.2|41834.2|3
1732042340000|2024-11-19 18:52:20|41854.2|41834.2|41856.7|41836.7|41856.9|41836.9|41854.2|41834.2|1
1732042350000|2024-11-19 18:52:30|41856.9|41836.9|41859|41839|41859.2|41839.2|41856.7|41836.7|3
1732042360000|2024-11-19 18:52:40|41859.2|41839.2|41859|41839|41859.2|41839.2|41859|41839|2
1732042370000|2024-11-19 18:52:50|41858.8|41838.8|41856.5|41836.5|41858.8|41838.8|41856.5|41836.5|0
1732042380000|2024-11-19 18:53:00|41854.2|41834.2|41854.2|41834.2|41856.5|41836.5|41854.2|41834.2|3
1732042390000|2024-11-19 18:53:10|41859|41839|41859|41839|41859|41839|41859|41839|3
1732042400000|2024-11-19 18:53:20|41856.7|41836.7|41859.2|41839.2|41859.2|41839.2|41856.7|41836.7|3
1732042410000|2024-11-19 18:53:30|||||||||1
1732042420000|2024-11-19 18:53:40|41859.4|41839.4|41861.5|41841.5|41861.7|41841.7|41859.4|41839.4|1
1732042430000|2024-11-19 18:53:50|41859.2|41839.2|41859.4|41839.4|41861.7|41841.7|41859.2|41839.2|0
1732042440000|2024-11-19 18:54:00|41861.7|41841.7|41859.2|41839.2|41861.7|41841.7|41859.2|41839.2|0
1732042450000|2024-11-19 18:54:10|||||||||1
1732042460000|2024-11-19 18:54:20|41856.9|41836.9|41851.5|41831.5|41856.9|41836.9|41849.2|41829.2|3
1732042470000|2024-11-19 18:54:30|41849.2|41829.2|41851.5|41831.5|41851.5|41831.5|41849.2|41829.2|0
1732042480000|2024-11-19 18:54:40|41849.2|41829.2|41846.5|41826.5|41849.2|41829.2|41844.2|41824.2|2
1732042490000|2024-11-19 18:54:50|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|2
1732042500000|2024-11-19 18:55:00|41849.2|41829.2|41846.7|41826.7|41849.2|41829.2|41846.7|41826.7|3
1732042520000|2024-11-19 18:55:20|41844.4|41824.4|41839.2|41819.2|41844.4|41824.4|41839.2|41819.2|2
1732042530000|2024-11-19 18:55:30|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|1
1732042540000|2024-11-19 18:55:40|41839.2|41819.2|41841.5|41821.5|41841.5|41821.5|41839.2|41819.2|0
1732042550000|2024-11-19 18:55:50|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|0
1732042560000|2024-11-19 18:56:00|41841.7|41821.7|41844|41824|41844|41824|41841.7|41821.7|48
1732042570000|2024-11-19 18:56:10|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|7
1732042580000|2024-11-19 18:56:20|41841.3|41821.3|41843.8|41823.8|41843.8|41823.8|41841.3|41821.3|8
1732042590000|2024-11-19 18:56:30|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|41846.3|41826.3|0
1732042600000|2024-11-19 18:56:40|41846.5|41826.5|41848.8|41828.8|41848.8|41828.8|41846.5|41826.5|2
1732042620000|2024-11-19 18:57:00|41851.1|41831.1|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|1
1732042630000|2024-11-19 18:57:10|41848.8|41828.8|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|0
1732042640000|2024-11-19 18:57:20|41849|41829|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|0
1732042650000|2024-11-19 18:57:30|41851.5|41831.5|41851.7|41831.7|41851.7|41831.7|41851.5|41831.5|2
1732042660000|2024-11-19 18:57:40|41854.2|41834.2|41854|41834|41854.2|41834.2|41854|41834|0
1732042670000|2024-11-19 18:57:50|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|0
1732042680000|2024-11-19 18:58:00|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|41854.2|41834.2|0
1732042710000|2024-11-19 18:58:30|41856.5|41836.5|41864|41844|41864|41844|41856.5|41836.5|4
1732042720000|2024-11-19 18:58:40|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|1
1732042730000|2024-11-19 18:58:50|41866.7|41846.7|41869|41849|41869|41849|41866.7|41846.7|5
1732042740000|2024-11-19 18:59:00|41866.5|41846.5|41864.2|41844.2|41866.5|41846.5|41861.9|41841.9|5
1732042760000|2024-11-19 18:59:20|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|0
1732042770000|2024-11-19 18:59:30|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042780000|2024-11-19 18:59:40|41864.2|41844.2|41861.9|41841.9|41864.2|41844.2|41861.9|41841.9|0
1732042790000|2024-11-19 18:59:50|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41861.7|41841.7|6
1732042800000|2024-11-19 19:00:00|41864|41844|41869.2|41849.2|41869.2|41849.2|41864|41844|7
1732042810000|2024-11-19 19:00:10|41871.5|41851.5|41877.1|41857.1|41877.1|41857.1|41871.5|41851.5|4
1732042820000|2024-11-19 19:00:20|41877.5|41857.5|41884.4|41864.4|41886.7|41866.7|41877.5|41857.5|5
1732042840000|2024-11-19 19:00:40|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|41884.6|41864.6|5
1732042860000|2024-11-19 19:01:00|41881.9|41861.9|41884.4|41864.4|41884.4|41864.4|41881.9|41861.9|7
1732042890000|2024-11-19 19:01:30|||||||||2
1732042900000|2024-11-19 19:01:40|41886.7|41866.7|41884.4|41864.4|41886.7|41866.7|41884.4|41864.4|0
1732042910000|2024-11-19 19:01:50|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|41886.7|41866.7|4
1732042920000|2024-11-19 19:02:00|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|2
1732042930000|2024-11-19 19:02:10|41886.9|41866.9|41884.6|41864.6|41886.9|41866.9|41884.6|41864.6|8
1732042940000|2024-11-19 19:02:20|41886.9|41866.9|41887.1|41867.1|41887.1|41867.1|41884.6|41864.6|2
1732042950000|2024-11-19 19:02:30|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|41894.2|41874.2|41896.9|41876.9|41896.9|41876.9|41894.2|41874.2|12
1732043000000|2024-11-19 19:03:20|||||||||1
1732043010000|2024-11-19 19:03:30|41899.6|41879.6|41895|41875|41899.6|41879.6|41895|41875|9
1732043020000|2024-11-19 19:03:40|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|0
1732043030000|2024-11-19 19:03:50|41895|41875|41897.5|41877.5|41897.5|41877.5|41895|41875|2
1732043040000|2024-11-19 19:04:00|41897.3|41877.3|41895|41875|41897.3|41877.3|41895|41875|3
1732043050000|2024-11-19 19:04:10|41892.7|41872.7|41892.5|41872.5|41892.7|41872.7|41890.2|41870.2|13
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||1
1732043090000|2024-11-19 19:04:50|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|41897.5|41877.5|5
1732043100000|2024-11-19 19:05:00|41900|41880|41900|41880|41900|41880|41897.7|41877.7|6
1732043110000|2024-11-19 19:05:10|41897.7|41877.7|41900|41880|41900|41880|41897.7|41877.7|0
1732043120000|2024-11-19 19:05:20|||||||||4
1732043160000|2024-11-19 19:06:00|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1732043170000|2024-11-19 19:06:10|41900|41880|41897.7|41877.7|41900|41880|41897.7|41877.7|0
1732043190000|2024-11-19 19:06:30|41900|41880|41900|41880|41900|41880|41897.7|41877.7|0
1732043200000|2024-11-19 19:06:40|41902.5|41882.5|41902.5|41882.5|41904.8|41884.8|41902.5|41882.5|4
1732043210000|2024-11-19 19:06:50|41904.8|41884.8|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|5
1732043220000|2024-11-19 19:07:00|41907.5|41887.5|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|5
1732043230000|2024-11-19 19:07:10|41910|41890|41910|41890|41910|41890|41910|41890|4
1732043250000|2024-11-19 19:07:30|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043260000|2024-11-19 19:07:40|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043280000|2024-11-19 19:08:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|9
1732043290000|2024-11-19 19:08:10|41910|41890|41910|41890|41912.5|41892.5|41910|41890|9
1732043300000|2024-11-19 19:08:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|0
1732043310000|2024-11-19 19:08:30|41910|41890|41910|41890|41912.3|41892.3|41910|41890|0
1732043320000|2024-11-19 19:08:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|2
1732043330000|2024-11-19 19:08:50|41910|41890|41907.5|41887.5|41910|41890|41907.5|41887.5|2
1732043340000|2024-11-19 19:09:00|41907.7|41887.7|41914.8|41894.8|41914.8|41894.8|41907.7|41887.7|0
1732043350000|2024-11-19 19:09:10|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|1
1732043360000|2024-11-19 19:09:20|41914.8|41894.8|41917.1|41897.1|41917.1|41897.1|41914.8|41894.8|0
1732043370000|2024-11-19 19:09:30|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|0
1732043390000|2024-11-19 19:09:50|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.3|41892.3|3
1732043400000|2024-11-19 19:10:00|41912.7|41892.7|41914.6|41894.6|41914.6|41894.6|41912.7|41892.7|16
1732043410000|2024-11-19 19:10:10|41916.9|41896.9|41917.1|41897.1|41917.1|41897.1|41912.3|41892.3|0
1732043420000|2024-11-19 19:10:20|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1732043440000|2024-11-19 19:10:40|||||||||11
1732043450000|2024-11-19 19:10:50|41917.1|41897.1|41912.3|41892.3|41917.1|41897.1|41912.3|41892.3|4
1732043460000|2024-11-19 19:11:00|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1732043480000|2024-11-19 19:11:20|||||||||2
1732043490000|2024-11-19 19:11:30|41912.3|41892.3|41912.3|41892.3|41914.6|41894.6|41912.3|41892.3|0
1732043500000|2024-11-19 19:11:40|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|7
1732043510000|2024-11-19 19:11:50|41910|41890|41907.7|41887.7|41910|41890|41907.7|41887.7|0
1732043520000|2024-11-19 19:12:00|41910|41890|41910|41890|41910|41890|41910|41890|1
1732043530000|2024-11-19 19:12:10|41907.5|41887.5|41910|41890|41912.3|41892.3|41907.5|41887.5|2
1732043540000|2024-11-19 19:12:20|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41910|41890|0
1732043550000|2024-11-19 19:12:30|41910|41890|41910|41890|41910|41890|41910|41890|0
1732043560000|2024-11-19 19:12:40|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|4
1732043570000|2024-11-19 19:12:50|41910|41890|41910|41890|41912.5|41892.5|41910|41890|5
1732043580000|2024-11-19 19:13:00|41912.3|41892.3|41915|41895|41915|41895|41910|41890|0
1732043600000|2024-11-19 19:13:20|||||||||1
1732043610000|2024-11-19 19:13:30|41920|41900|41935|41915|41935|41915|41920|41900|41
1732043620000|2024-11-19 19:13:40|41935.2|41915.2|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|15
1732043630000|2024-11-19 19:13:50|41940|41920|41937.7|41917.7|41940|41920|41937.7|41917.7|2
1732043640000|2024-11-19 19:14:00|||||||||4
1732043650000|2024-11-19 19:14:10|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|5
1732043660000|2024-11-19 19:14:20|41942.9|41922.9|41937.9|41917.9|41942.9|41922.9|41937.9|41917.9|14
1732043670000|2024-11-19 19:14:30|41935.4|41915.4|41937.7|41917.7|41937.7|41917.7|41933.1|41913.1|8
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||6
1732043700000|2024-11-19 19:15:00|41935.2|41915.2|41935.1|41915.1|41935.2|41915.2|41935.1|41915.1|4
1732043710000|2024-11-19 19:15:10|41932.7|41912.7|41920.6|41900.6|41932.7|41912.7|41917.9|41897.9|36
1732043720000|2024-11-19 19:15:20|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|0
1732043730000|2024-11-19 19:15:30|41925.4|41905.4|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1732043740000|2024-11-19 19:15:40|41927.7|41907.7|41927.9|41907.9|41927.9|41907.9|41927.7|41907.7|0
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|41925.4|41905.4|41917.9|41897.9|41925.4|41905.4|41917.9|41897.9|9
1732043770000|2024-11-19 19:16:10|41917.8|41897.8|41910.8|41890.8|41917.8|41897.8|41910.8|41890.8|10
1732043780000|2024-11-19 19:16:20|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|0
1732043790000|2024-11-19 19:16:30|41915.4|41895.4|41920.1|41900.1|41920.1|41900.1|41915.4|41895.4|2
1732043800000|2024-11-19 19:16:40|||||||||1
1732043820000|2024-11-19 19:17:00|41917.8|41897.8|41910.4|41890.4|41917.8|41897.8|41910.4|41890.4|5
1732043830000|2024-11-19 19:17:10|41908.1|41888.1|41910.4|41890.4|41910.4|41890.4|41908.1|41888.1|2
1732043840000|2024-11-19 19:17:20|41912.8|41892.8|41910.4|41890.4|41912.8|41892.8|41910.4|41890.4|0
1732043850000|2024-11-19 19:17:30|41910.3|41890.3|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|4
1732043860000|2024-11-19 19:17:40|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|41910.5|41890.5|0
1732043870000|2024-11-19 19:17:50|41913|41893|41913|41893|41913|41893|41913|41893|1
1732043880000|2024-11-19 19:18:00|41915.5|41895.5|41918|41898|41918|41898|41915.5|41895.5|2
1732043890000|2024-11-19 19:18:10|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|6
1732043910000|2024-11-19 19:18:30|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|41915.5|41895.5|5
1732043930000|2024-11-19 19:18:50|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|5
1732043940000|2024-11-19 19:19:00|41915.5|41895.5|41917.8|41897.8|41917.8|41897.8|41915.5|41895.5|10
1732043950000|2024-11-19 19:19:10|41915.5|41895.5|41915.5|41895.5|41917.8|41897.8|41915.5|41895.5|0
1732043960000|2024-11-19 19:19:20|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|2
1732043970000|2024-11-19 19:19:30|41917.6|41897.6|41913|41893|41917.6|41897.6|41913|41893|19
1732043980000|2024-11-19 19:19:40|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|8
1732043990000|2024-11-19 19:19:50|41920.1|41900.1|41920.3|41900.3|41920.3|41900.3|41920.1|41900.1|7
1732044000000|2024-11-19 19:20:00|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|41920.5|41900.5|0
1732044010000|2024-11-19 19:20:10|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044030000|2024-11-19 19:20:30|41925.3|41905.3|41923|41903|41925.3|41905.3|41923|41903|0
1732044060000|2024-11-19 19:21:00|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|1
1732044070000|2024-11-19 19:21:10|41923|41903|41925.3|41905.3|41925.3|41905.3|41923|41903|5
1732044100000|2024-11-19 19:21:40|41923|41903|41923|41903|41923|41903|41923|41903|0
1732044110000|2024-11-19 19:21:50|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41923|41903|0
1732044120000|2024-11-19 19:22:00|41923|41903|41925.7|41905.7|41925.7|41905.7|41923|41903|2
1732044130000|2024-11-19 19:22:10|41928|41908|41930.5|41910.5|41930.5|41910.5|41928|41908|3
1732044140000|2024-11-19 19:22:20|||||||||1
1732044180000|2024-11-19 19:23:00|41930.9|41910.9|41935.5|41915.5|41935.5|41915.5|41930.9|41910.9|5
1732044190000|2024-11-19 19:23:10|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|0
1732044200000|2024-11-19 19:23:20|||||||||2
1732044210000|2024-11-19 19:23:30|41940.1|41920.1|41942.8|41922.8|41942.8|41922.8|41940.1|41920.1|20
1732044220000|2024-11-19 19:23:40|41943.2|41923.2|41948.2|41928.2|41948.2|41928.2|41943.2|41923.2|20
1732044230000|2024-11-19 19:23:50|41945.9|41925.9|41948.2|41928.2|41950.9|41930.9|41945.9|41925.9|62
1732044240000|2024-11-19 19:24:00|||||||||2
1732044250000|2024-11-19 19:24:10|||||||||1
1732044280000|2024-11-19 19:24:40|41948|41928|41948|41928|41948|41928|41948|41928|27
1732044290000|2024-11-19 19:24:50|41948.2|41928.2|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|8
1732044300000|2024-11-19 19:25:00|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|0
1732044310000|2024-11-19 19:25:10|41945.7|41925.7|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044320000|2024-11-19 19:25:20|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044330000|2024-11-19 19:25:30|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|2
1732044340000|2024-11-19 19:25:40|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|1
1732044350000|2024-11-19 19:25:50|41948.2|41928.2|41943.6|41923.6|41948.2|41928.2|41943.6|41923.6|0
1732044360000|2024-11-19 19:26:00|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|9
1732044380000|2024-11-19 19:26:20|41943|41923|41938.4|41918.4|41943|41923|41938.4|41918.4|2
1732044390000|2024-11-19 19:26:30|41938|41918|41930.9|41910.9|41938|41918|41930.9|41910.9|1
1732044400000|2024-11-19 19:26:40|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044420000|2024-11-19 19:27:00|41928.2|41908.2|41930.9|41910.9|41930.9|41910.9|41928.2|41908.2|0
1732044430000|2024-11-19 19:27:10|||||||||1
1732044440000|2024-11-19 19:27:20|41933.4|41913.4|41933.2|41913.2|41933.4|41913.4|41930.9|41910.9|1
1732044450000|2024-11-19 19:27:30|41930.9|41910.9|41923.4|41903.4|41930.9|41910.9|41923.4|41903.4|5
1732044460000|2024-11-19 19:27:40|||||||||2
1732044490000|2024-11-19 19:28:10|||||||||1
1732044500000|2024-11-19 19:28:20|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.6|41903.6|1
1732044510000|2024-11-19 19:28:30|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1732044520000|2024-11-19 19:28:40|41928.6|41908.6|41930.9|41910.9|41930.9|41910.9|41928.6|41908.6|2
1732044530000|2024-11-19 19:28:50|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|4
1732044540000|2024-11-19 19:29:00|41933.2|41913.2|41930.9|41910.9|41933.2|41913.2|41930.9|41910.9|1
1732044570000|2024-11-19 19:29:30|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|1
1732044580000|2024-11-19 19:29:40|||||||||3
1732044590000|2024-11-19 19:29:50|41928.2|41908.2|41925.9|41905.9|41928.2|41908.2|41925.9|41905.9|4
1732044600000|2024-11-19 19:30:00|41928.2|41908.2|41925.7|41905.7|41928.2|41908.2|41923.4|41903.4|6
1732044610000|2024-11-19 19:30:10|41923.4|41903.4|41928.2|41908.2|41928.2|41908.2|41923.4|41903.4|4
1732044620000|2024-11-19 19:30:20|41925.9|41905.9|41923.6|41903.6|41925.9|41905.9|41923.6|41903.6|8
1732044640000|2024-11-19 19:30:40|41923.8|41903.8|41926.1|41906.1|41926.1|41906.1|41923.8|41903.8|0
1732044650000|2024-11-19 19:30:50|41925.9|41905.9|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|4
1732044660000|2024-11-19 19:31:00|41923.6|41903.6|41931.1|41911.1|41931.1|41911.1|41923.6|41903.6|11
1732044670000|2024-11-19 19:31:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|8
1732044690000|2024-11-19 19:31:30|||||||||1
1732044700000|2024-11-19 19:31:40|||||||||2
1732044730000|2024-11-19 19:32:10|41936.1|41916.1|41928.6|41908.6|41936.1|41916.1|41928.4|41908.4|3
1732044740000|2024-11-19 19:32:20|||||||||2
1732044760000|2024-11-19 19:32:40|41928.8|41908.8|41923.8|41903.8|41928.8|41908.8|41923.8|41903.8|6
1732044770000|2024-11-19 19:32:50|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044780000|2024-11-19 19:33:00|41923.4|41903.4|41918.6|41898.6|41923.4|41903.4|41918.6|41898.6|2
1732044800000|2024-11-19 19:33:20|41918.8|41898.8|41918.8|41898.8|41921.1|41901.1|41918.8|41898.8|0
1732044810000|2024-11-19 19:33:30|41916.3|41896.3|41916.3|41896.3|41918.8|41898.8|41916.3|41896.3|5
1732044820000|2024-11-19 19:33:40|41915.9|41895.9|41913.6|41893.6|41915.9|41895.9|41913.4|41893.4|5
1732044830000|2024-11-19 19:33:50|41913.8|41893.8|41916.1|41896.1|41916.1|41896.1|41913.8|41893.8|0
1732044840000|2024-11-19 19:34:00|41916.3|41896.3|41913.6|41893.6|41916.3|41896.3|41911.3|41891.3|2
1732044850000|2024-11-19 19:34:10|41911.3|41891.3|41911.3|41891.3|41913.8|41893.8|41911.3|41891.3|0
1732044860000|2024-11-19 19:34:20|41913.6|41893.6|41916.3|41896.3|41916.3|41896.3|41913.6|41893.6|6
1732044880000|2024-11-19 19:34:40|41916.5|41896.5|41918.8|41898.8|41918.8|41898.8|41916.5|41896.5|0
1732044890000|2024-11-19 19:34:50|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|4
1732044900000|2024-11-19 19:35:00|||||||||1
1732044910000|2024-11-19 19:35:10|41916.1|41896.1|41913.8|41893.8|41918.8|41898.8|41913.8|41893.8|5
1732044920000|2024-11-19 19:35:20|||||||||2
1732044930000|2024-11-19 19:35:30|41914|41894|41916.5|41896.5|41916.5|41896.5|41914|41894|3
1732044940000|2024-11-19 19:35:40|41916.3|41896.3|41916.5|41896.5|41916.5|41896.5|41916.3|41896.3|0
1732044950000|2024-11-19 19:35:50|||||||||2
1732044960000|2024-11-19 19:36:00|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|2
1732044970000|2024-11-19 19:36:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732044980000|2024-11-19 19:36:20|||||||||1
1732044990000|2024-11-19 19:36:30|41923.8|41903.8|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|2
1732045000000|2024-11-19 19:36:40|||||||||1
1732045010000|2024-11-19 19:36:50|||||||||5
1732045020000|2024-11-19 19:37:00|41928.8|41908.8|41931.1|41911.1|41933.4|41913.4|41928.8|41908.8|2
1732045030000|2024-11-19 19:37:10|41928.8|41908.8|41928.6|41908.6|41928.8|41908.8|41928.6|41908.6|1
1732045050000|2024-11-19 19:37:30|||||||||3
1732045070000|2024-11-19 19:37:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|2
1732045090000|2024-11-19 19:38:10|||||||||1
1732045100000|2024-11-19 19:38:20|||||||||5
1732045110000|2024-11-19 19:38:30|41924|41904|41926.3|41906.3|41926.3|41906.3|41924|41904|0
1732045120000|2024-11-19 19:38:40|41924|41904|41921.5|41901.5|41924|41904|41921.5|41901.5|4
1732045130000|2024-11-19 19:38:50|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|3
1732045140000|2024-11-19 19:39:00|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|3
1732045160000|2024-11-19 19:39:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|0
1732045170000|2024-11-19 19:39:30|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41923.8|41903.8|1
1732045180000|2024-11-19 19:39:40|41926.1|41906.1|41926.3|41906.3|41926.3|41906.3|41926.1|41906.1|1
1732045190000|2024-11-19 19:39:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|5
1732045200000|2024-11-19 19:40:00|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|1
1732045220000|2024-11-19 19:40:20|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|0
1732045230000|2024-11-19 19:40:30|41923.6|41903.6|41921.3|41901.3|41923.6|41903.6|41921.3|41901.3|0
1732045250000|2024-11-19 19:40:50|||||||||4
1732045260000|2024-11-19 19:41:00|41921.1|41901.1|41921.3|41901.3|41921.3|41901.3|41921.1|41901.1|2
1732045270000|2024-11-19 19:41:10|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41921.3|41901.3|0
1732045280000|2024-11-19 19:41:20|||||||||1
1732045300000|2024-11-19 19:41:40|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|41923.8|41903.8|0
1732045310000|2024-11-19 19:41:50|41926.1|41906.1|41923.8|41903.8|41926.1|41906.1|41923.8|41903.8|3
1732045320000|2024-11-19 19:42:00|41926.3|41906.3|41928.6|41908.6|41928.6|41908.6|41926.3|41906.3|2
1732045330000|2024-11-19 19:42:10|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045340000|2024-11-19 19:42:20|41928.6|41908.6|41928.8|41908.8|41928.8|41908.8|41926.3|41906.3|4
1732045360000|2024-11-19 19:42:40|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|0
1732045370000|2024-11-19 19:42:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1732045380000|2024-11-19 19:43:00|41928.6|41908.6|41928.6|41908.6|41928.8|41908.8|41926.3|41906.3|1
1732045390000|2024-11-19 19:43:10|41929|41909|41929|41909|41929|41909|41929|41909|1
1732045400000|2024-11-19 19:43:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|5
1732045410000|2024-11-19 19:43:30|||||||||1
1732045420000|2024-11-19 19:43:40|||||||||1
1732045430000|2024-11-19 19:43:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|1
1732045440000|2024-11-19 19:44:00|||||||||2
1732045450000|2024-11-19 19:44:10|||||||||1
1732045470000|2024-11-19 19:44:30|41930.9|41910.9|41928.6|41908.6|41930.9|41910.9|41928.6|41908.6|3
1732045480000|2024-11-19 19:44:40|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|2
1732045490000|2024-11-19 19:44:50|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|5
1732045500000|2024-11-19 19:45:00|41930.9|41910.9|41928.8|41908.8|41931.1|41911.1|41928.8|41908.8|0
1732045510000|2024-11-19 19:45:10|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|4
1732045520000|2024-11-19 19:45:20|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|0
1732045530000|2024-11-19 19:45:30|||||||||2
1732045540000|2024-11-19 19:45:40|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|41933.8|41913.8|1
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|41931.3|41911.3|41933.8|41913.8|41933.8|41913.8|41931.3|41911.3|2
1732045580000|2024-11-19 19:46:20|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|0
1732045600000|2024-11-19 19:46:40|||||||||3
1732045610000|2024-11-19 19:46:50|||||||||1
1732045620000|2024-11-19 19:47:00|||||||||1
1732045630000|2024-11-19 19:47:10|||||||||3
1732045640000|2024-11-19 19:47:20|||||||||8
1732045650000|2024-11-19 19:47:30|41938.6|41918.6|41941.3|41921.3|41941.3|41921.3|41936.3|41916.3|12
1732045660000|2024-11-19 19:47:40|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|0
1732045670000|2024-11-19 19:47:50|41945.9|41925.9|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|7
1732045680000|2024-11-19 19:48:00|||||||||4
1732045700000|2024-11-19 19:48:20|41948.2|41928.2|41945.9|41925.9|41948.2|41928.2|41945.9|41925.9|5
1732045710000|2024-11-19 19:48:30|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|41948.2|41928.2|1
1732045720000|2024-11-19 19:48:40|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|1
1732045730000|2024-11-19 19:48:50|41948.2|41928.2|41951.3|41931.3|41951.3|41931.3|41948.2|41928.2|3
1732045740000|2024-11-19 19:49:00|41953.8|41933.8|41955.9|41935.9|41956.1|41936.1|41953.6|41933.6|4
1732045750000|2024-11-19 19:49:10|41956.1|41936.1|41958.4|41938.4|41958.4|41938.4|41956.1|41936.1|0
1732045760000|2024-11-19 19:49:20|41956.1|41936.1|41956.1|41936.1|41958.4|41938.4|41956.1|41936.1|1
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|0
1732045790000|2024-11-19 19:49:50|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41955.9|41935.9|16
1732045800000|2024-11-19 19:50:00|||||||||4
1732045810000|2024-11-19 19:50:10|41958.8|41938.8|41961.1|41941.1|41961.1|41941.1|41958.8|41938.8|0
1732045830000|2024-11-19 19:50:30|41958.6|41938.6|41958.8|41938.8|41961.3|41941.3|41958.6|41938.6|9
1732045840000|2024-11-19 19:50:40|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045860000|2024-11-19 19:51:00|41963.6|41943.6|41960.9|41940.9|41963.6|41943.6|41960.9|41940.9|6
1732045870000|2024-11-19 19:51:10|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1732045880000|2024-11-19 19:51:20|41963.6|41943.6|41961.3|41941.3|41963.6|41943.6|41961.1|41941.1|3
1732045890000|2024-11-19 19:51:30|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.3|41941.3|14
1732045900000|2024-11-19 19:51:40|41966.1|41946.1|41963.4|41943.4|41966.1|41946.1|41961.3|41941.3|11
1732045910000|2024-11-19 19:51:50|41963.6|41943.6|41965.9|41945.9|41965.9|41945.9|41963.4|41943.4|3
1732045920000|2024-11-19 19:52:00|41966.1|41946.1|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|4
1732045930000|2024-11-19 19:52:10|41963.6|41943.6|41965.9|41945.9|41966.1|41946.1|41963.6|41943.6|1
1732045940000|2024-11-19 19:52:20|41963.6|41943.6|41963.6|41943.6|41965.9|41945.9|41963.4|41943.4|9
1732045960000|2024-11-19 19:52:40|41963.4|41943.4|41963.6|41943.6|41963.6|41943.6|41963.4|41943.4|3
1732045970000|2024-11-19 19:52:50|41965.9|41945.9|41963.6|41943.6|41965.9|41945.9|41963.6|41943.6|1
1732045980000|2024-11-19 19:53:00|41961.1|41941.1|41963.4|41943.4|41963.4|41943.4|41960.9|41940.9|3
1732045990000|2024-11-19 19:53:10|41963.3|41943.3|41958.6|41938.6|41963.3|41943.3|41958.6|41938.6|17
1732046010000|2024-11-19 19:53:30|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|2
1732046020000|2024-11-19 19:53:40|||||||||1
1732046040000|2024-11-19 19:54:00|41961|41941|41958.6|41938.6|41961|41941|41958.6|41938.6|4
1732046060000|2024-11-19 19:54:20|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|3
1732046070000|2024-11-19 19:54:30|41961.5|41941.5|41966.3|41946.3|41968.8|41948.8|41961.3|41941.3|2
1732046080000|2024-11-19 19:54:40|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.3|41946.3|1
1732046090000|2024-11-19 19:54:50|41968.8|41948.8|41966.5|41946.5|41968.8|41948.8|41966.5|41946.5|4
1732046100000|2024-11-19 19:55:00|41968.8|41948.8|41971.2|41951.2|41971.2|41951.2|41966.3|41946.3|4
1732046110000|2024-11-19 19:55:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|7
1732046120000|2024-11-19 19:55:20|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41968.7|41948.7|4
1732046130000|2024-11-19 19:55:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|0
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|2
1732046160000|2024-11-19 19:56:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|2
1732046170000|2024-11-19 19:56:10|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|5
1732046180000|2024-11-19 19:56:20|||||||||7
1732046190000|2024-11-19 19:56:30|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|1
1732046200000|2024-11-19 19:56:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1732046210000|2024-11-19 19:56:50|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|2
1732046220000|2024-11-19 19:57:00|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|2
1732046240000|2024-11-19 19:57:20|||||||||2
1732046250000|2024-11-19 19:57:30|||||||||1
1732046270000|2024-11-19 19:57:50|41976.4|41956.4|41978.7|41958.7|41978.7|41958.7|41976.4|41956.4|21
1732046290000|2024-11-19 19:58:10|41981|41961|41978.9|41958.9|41981|41961|41978.7|41958.7|4
1732046300000|2024-11-19 19:58:20|41981.2|41961.2|41983.7|41963.7|41983.7|41963.7|41981.2|41961.2|3
1732046310000|2024-11-19 19:58:30|41986|41966|41981.2|41961.2|41986|41966|41981.2|41961.2|0
1732046320000|2024-11-19 19:58:40|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|41983.5|41963.5|2
1732046330000|2024-11-19 19:58:50|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|1
1732046340000|2024-11-19 19:59:00|41983.5|41963.5|41981.2|41961.2|41983.5|41963.5|41981.2|41961.2|2
1732046350000|2024-11-19 19:59:10|||||||||2
1732046370000|2024-11-19 19:59:30|||||||||8
1732046380000|2024-11-19 19:59:40|41978.9|41958.9|41973.9|41953.9|41978.9|41958.9|41973.9|41953.9|12
1732046390000|2024-11-19 19:59:50|41971.6|41951.6|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|3
1732046400000|2024-11-19 20:00:00|41971|41951|41971.4|41951.4|41971.4|41951.4|41968.7|41948.7|3
1732046410000|2024-11-19 20:00:10|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|13
1732046420000|2024-11-19 20:00:20|41976|41956|41971.4|41951.4|41976|41956|41971.4|41951.4|1
1732046430000|2024-11-19 20:00:30|41973.9|41953.9|41976.2|41956.2|41976.2|41956.2|41973.9|41953.9|3
1732046450000|2024-11-19 20:00:50|||||||||4
1732046460000|2024-11-19 20:01:00|||||||||1
1732046470000|2024-11-19 20:01:10|||||||||3
1732046480000|2024-11-19 20:01:20|||||||||2
1732046490000|2024-11-19 20:01:30|41973.7|41953.7|41971.4|41951.4|41973.7|41953.7|41971.4|41951.4|3
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||1
1732046550000|2024-11-19 20:02:30|||||||||4
1732046560000|2024-11-19 20:02:40|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.7|41953.7|3
1732046580000|2024-11-19 20:03:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.4|41951.4|1
1732046590000|2024-11-19 20:03:10|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|41973.9|41953.9|1
1732046600000|2024-11-19 20:03:20|41976.4|41956.4|41973.9|41953.9|41976.4|41956.4|41973.7|41953.7|6
1732046610000|2024-11-19 20:03:30|41976.2|41956.2|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|7
1732046620000|2024-11-19 20:03:40|41981|41961|41981|41961|41983.3|41963.3|41981|41961|0
1732046630000|2024-11-19 20:03:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|1
1732046640000|2024-11-19 20:04:00|41985.6|41965.6|41986|41966|41986|41966|41983.3|41963.3|4
1732046650000|2024-11-19 20:04:10|41981.4|41961.4|41983.7|41963.7|41983.7|41963.7|41981.4|41961.4|1
1732046660000|2024-11-19 20:04:20|41981.4|41961.4|41986.4|41966.4|41986.4|41966.4|41981.4|41961.4|23
1732046670000|2024-11-19 20:04:30|41988.7|41968.7|41988.7|41968.7|41991|41971|41988.7|41968.7|1
1732046680000|2024-11-19 20:04:40|41986.4|41966.4|41986.4|41966.4|41988.7|41968.7|41986.4|41966.4|0
1732046690000|2024-11-19 20:04:50|||||||||11
1732046710000|2024-11-19 20:05:10|||||||||1
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|41986.6|41966.6|41993.5|41973.5|41993.5|41973.5|41986.6|41966.6|25
1732046740000|2024-11-19 20:05:40|41991.2|41971.2|41993.5|41973.5|41993.5|41973.5|41991.2|41971.2|1
1732046750000|2024-11-19 20:05:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|11
1732046760000|2024-11-19 20:06:00|||||||||2
1732046770000|2024-11-19 20:06:10|41998.5|41978.5|41996.2|41976.2|41998.5|41978.5|41996.2|41976.2|1
1732046780000|2024-11-19 20:06:20|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|41998.5|41978.5|2
1732046790000|2024-11-19 20:06:30|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|2
1732046800000|2024-11-19 20:06:40|41998.7|41978.7|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|16
1732046810000|2024-11-19 20:06:50|||||||||3
1732046820000|2024-11-19 20:07:00|||||||||1
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||1
1732046850000|2024-11-19 20:07:30|42001.4|41981.4|42001.6|41981.6|42001.6|41981.6|42001.4|41981.4|2
1732046860000|2024-11-19 20:07:40|42001.8|41981.8|42006.4|41986.4|42006.4|41986.4|42001.6|41981.6|1
1732046870000|2024-11-19 20:07:50|42008.7|41988.7|42011|41991|42011|41991|42008.7|41988.7|6
1732046880000|2024-11-19 20:08:00|42013.3|41993.3|42011.2|41991.2|42013.5|41993.5|42008.7|41988.7|9
1732046890000|2024-11-19 20:08:10|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|4
1732046910000|2024-11-19 20:08:30|42011.2|41991.2|42013.5|41993.5|42013.5|41993.5|42011.2|41991.2|4
1732046920000|2024-11-19 20:08:40|42013.7|41993.7|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|2
1732046930000|2024-11-19 20:08:50|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|0
1732046940000|2024-11-19 20:09:00|42018.7|41998.7|42023.9|42003.9|42026.2|42006.2|42018.7|41998.7|77
1732046950000|2024-11-19 20:09:10|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|42026.2|42006.2|1
1732046970000|2024-11-19 20:09:30|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|52
1732046980000|2024-11-19 20:09:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|0
1732046990000|2024-11-19 20:09:50|42014.3|41994.3|42014.1|41994.1|42014.3|41994.3|42011.8|41991.8|4
1732047000000|2024-11-19 20:10:00|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|3
1732047010000|2024-11-19 20:10:10|42011.8|41991.8|42014.1|41994.1|42014.1|41994.1|42011.8|41991.8|25
1732047020000|2024-11-19 20:10:20|||||||||3
1732047030000|2024-11-19 20:10:30|42016.4|41996.4|42019.1|41999.1|42019.1|41999.1|42016.4|41996.4|2
1732047040000|2024-11-19 20:10:40|42021.4|42001.4|42019.1|41999.1|42021.4|42001.4|42019.1|41999.1|4
1732047050000|2024-11-19 20:10:50|42019.3|41999.3|42016.8|41996.8|42019.3|41999.3|42016.8|41996.8|2
1732047060000|2024-11-19 20:11:00|||||||||5
1732047070000|2024-11-19 20:11:10|||||||||2
1732047080000|2024-11-19 20:11:20|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1732047090000|2024-11-19 20:11:30|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1732047100000|2024-11-19 20:11:40|42019.1|41999.1|42031.2|42011.2|42031.2|42011.2|42019.1|41999.1|8
1732047110000|2024-11-19 20:11:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|3
1732047120000|2024-11-19 20:12:00|42033.7|42013.7|42031.2|42011.2|42033.7|42013.7|42031.2|42011.2|16
1732047130000|2024-11-19 20:12:10|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1732047150000|2024-11-19 20:12:30|||||||||1
1732047160000|2024-11-19 20:12:40|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|1
1732047170000|2024-11-19 20:12:50|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|9
1732047180000|2024-11-19 20:13:00|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|2
1732047190000|2024-11-19 20:13:10|42041.2|42021.2|42043.9|42023.9|42043.9|42023.9|42041.2|42021.2|20
1732047200000|2024-11-19 20:13:20|||||||||2
1732047210000|2024-11-19 20:13:30|42043.7|42023.7|42039.1|42019.1|42043.7|42023.7|42039.1|42019.1|13
1732047220000|2024-11-19 20:13:40|42041.4|42021.4|42044.1|42024.1|42046.4|42026.4|42041.4|42021.4|12
1732047230000|2024-11-19 20:13:50|42046.4|42026.4|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|9
1732047240000|2024-11-19 20:14:00|42043.7|42023.7|42039.1|42019.1|42043.9|42023.9|42039.1|42019.1|3
1732047250000|2024-11-19 20:14:10|42041.4|42021.4|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|7
1732047260000|2024-11-19 20:14:20|||||||||2
1732047270000|2024-11-19 20:14:30|||||||||4
1732047280000|2024-11-19 20:14:40|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|1
1732047290000|2024-11-19 20:14:50|42044.1|42024.1|42046.6|42026.6|42048.9|42028.9|42044.1|42024.1|7
1732047300000|2024-11-19 20:15:00|42046.8|42026.8|42048.9|42028.9|42049.1|42029.1|42046.4|42026.4|6
1732047310000|2024-11-19 20:15:10|42048.7|42028.7|42046.4|42026.4|42051.4|42031.4|42046.4|42026.4|5
1732047320000|2024-11-19 20:15:20|42044.1|42024.1|42044.1|42024.1|42046.4|42026.4|42044.1|42024.1|4
1732047330000|2024-11-19 20:15:30|||||||||2
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|42044.3|42024.3|42046.8|42026.8|42046.8|42026.8|42044.3|42024.3|0
1732047360000|2024-11-19 20:16:00|||||||||5
1732047370000|2024-11-19 20:16:10|42044.5|42024.5|42051.6|42031.6|42051.6|42031.6|42044.3|42024.3|12
1732047380000|2024-11-19 20:16:20|42051.8|42031.8|42054.3|42034.3|42054.3|42034.3|42051.8|42031.8|9
1732047390000|2024-11-19 20:16:30|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732047400000|2024-11-19 20:16:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|9
1732047410000|2024-11-19 20:16:50|||||||||1
1732047420000|2024-11-19 20:17:00|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|3
1732047430000|2024-11-19 20:17:10|42046.8|42026.8|42044.1|42024.1|42046.8|42026.8|42044.1|42024.1|15
1732047440000|2024-11-19 20:17:20|42041.8|42021.8|42026.4|42006.4|42041.8|42021.8|42026.4|42006.4|13
1732047450000|2024-11-19 20:17:30|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42019.5|41999.5|7
1732047460000|2024-11-19 20:17:40|42024.1|42004.1|42026.6|42006.6|42026.6|42006.6|42024.1|42004.1|4
1732047480000|2024-11-19 20:18:00|||||||||3
1732047490000|2024-11-19 20:18:10|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|1
1732047510000|2024-11-19 20:18:30|42029.1|42009.1|42029.1|42009.1|42031.8|42011.8|42029.1|42009.1|10
1732047520000|2024-11-19 20:18:40|||||||||3
1732047540000|2024-11-19 20:19:00|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42024.3|42004.3|7
1732047550000|2024-11-19 20:19:10|||||||||11
1732047560000|2024-11-19 20:19:20|||||||||1
1732047570000|2024-11-19 20:19:30|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|0
1732047580000|2024-11-19 20:19:40|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|0
1732047590000|2024-11-19 20:19:50|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|6
1732047600000|2024-11-19 20:20:00|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|2
1732047610000|2024-11-19 20:20:10|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|4
1732047620000|2024-11-19 20:20:20|||||||||2
1732047630000|2024-11-19 20:20:30|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|1
1732047640000|2024-11-19 20:20:40|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|0
1732047650000|2024-11-19 20:20:50|42033.9|42013.9|42031.8|42011.8|42033.9|42013.9|42031.8|42011.8|6
1732047660000|2024-11-19 20:21:00|42034.1|42014.1|42029.3|42009.3|42034.1|42014.1|42029.3|42009.3|3
1732047670000|2024-11-19 20:21:10|42026.8|42006.8|42031.8|42011.8|42034.3|42014.3|42026.8|42006.8|12
1732047680000|2024-11-19 20:21:20|||||||||1
1732047700000|2024-11-19 20:21:40|||||||||3
1732047710000|2024-11-19 20:21:50|||||||||1
1732047720000|2024-11-19 20:22:00|42031.6|42011.6|42031.8|42011.8|42031.8|42011.8|42031.6|42011.6|2
1732047730000|2024-11-19 20:22:10|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|0
1732047740000|2024-11-19 20:22:20|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|8
1732047750000|2024-11-19 20:22:30|42031.6|42011.6|42027.2|42007.2|42031.6|42011.6|42027|42007|7
1732047770000|2024-11-19 20:22:50|42029.5|42009.5|42024.7|42004.7|42029.5|42009.5|42024.7|42004.7|11
1732047780000|2024-11-19 20:23:00|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|42024.5|42004.5|3
1732047800000|2024-11-19 20:23:20|42027|42007|42027|42007|42027|42007|42027|42007|2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|2
1732047830000|2024-11-19 20:23:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|6
1732047840000|2024-11-19 20:24:00|42026.8|42006.8|42026.6|42006.6|42026.8|42006.8|42026.6|42006.6|3
1732047850000|2024-11-19 20:24:10|||||||||2
1732047860000|2024-11-19 20:24:20|42024.1|42004.1|42017|41997|42024.1|42004.1|42017|41997|9
1732047870000|2024-11-19 20:24:30|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|0
1732047880000|2024-11-19 20:24:40|||||||||2
1732047890000|2024-11-19 20:24:50|||||||||9
1732047900000|2024-11-19 20:25:00|||||||||4
1732047910000|2024-11-19 20:25:10|42017|41997|42017|41997|42017|41997|42017|41997|0
1732047930000|2024-11-19 20:25:30|42019.1|41999.1|42014.3|41994.3|42019.1|41999.1|42014.3|41994.3|4
1732047940000|2024-11-19 20:25:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1732047950000|2024-11-19 20:25:50|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732047960000|2024-11-19 20:26:00|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047970000|2024-11-19 20:26:10|||||||||2
1732047980000|2024-11-19 20:26:20|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1732047990000|2024-11-19 20:26:30|42014.3|41994.3|42014.1|41994.1|42016.6|41996.6|42014.1|41994.1|2
1732048000000|2024-11-19 20:26:40|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1732048010000|2024-11-19 20:26:50|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|9
1732048020000|2024-11-19 20:27:00|42016.6|41996.6|42014.3|41994.3|42016.6|41996.6|42014.3|41994.3|0
1732048030000|2024-11-19 20:27:10|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|2
1732048040000|2024-11-19 20:27:20|42011.8|41991.8|42006.8|41986.8|42011.8|41991.8|42006.8|41986.8|13
1732048060000|2024-11-19 20:27:40|||||||||3
1732048080000|2024-11-19 20:28:00|||||||||2
1732048090000|2024-11-19 20:28:10|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|1
1732048100000|2024-11-19 20:28:20|42002|41982|41996.8|41976.8|42002|41982|41996.8|41976.8|6
1732048110000|2024-11-19 20:28:30|41994.3|41974.3|41991.6|41971.6|41994.3|41974.3|41991.4|41971.4|6
1732048130000|2024-11-19 20:28:50|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|41991.8|41971.8|0
1732048140000|2024-11-19 20:29:00|||||||||4
1732048150000|2024-11-19 20:29:10|41992|41972|41992.2|41972.2|41992.2|41972.2|41992|41972|7
1732048160000|2024-11-19 20:29:20|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|0
1732048170000|2024-11-19 20:29:30|41992|41972|41992|41972|41992|41972|41992|41972|1
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|41992.2|41972.2|41996.8|41976.8|41996.8|41976.8|41992.2|41972.2|0
1732048200000|2024-11-19 20:30:00|41997|41977|41997|41977|41997|41977|41997|41977|4
1732048210000|2024-11-19 20:30:10|41996.8|41976.8|41997|41977|41997|41977|41996.8|41976.8|5
1732048220000|2024-11-19 20:30:20|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|1
1732048230000|2024-11-19 20:30:30|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|3
1732048240000|2024-11-19 20:30:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048250000|2024-11-19 20:30:50|41992|41972|41992|41972|41992|41972|41992|41972|3
1732048260000|2024-11-19 20:31:00|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|0
1732048270000|2024-11-19 20:31:10|41992|41972|41989.7|41969.7|41992|41972|41989.7|41969.7|7
1732048280000|2024-11-19 20:31:20|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|2
1732048290000|2024-11-19 20:31:30|41987|41967|41984.7|41964.7|41987|41967|41984.5|41964.5|1
1732048300000|2024-11-19 20:31:40|41984.9|41964.9|41987.2|41967.2|41987.2|41967.2|41984.9|41964.9|0
1732048310000|2024-11-19 20:31:50|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|4
1732048320000|2024-11-19 20:32:00|||||||||1
1732048340000|2024-11-19 20:32:20|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|3
1732048360000|2024-11-19 20:32:40|||||||||2
1732048370000|2024-11-19 20:32:50|||||||||3
1732048380000|2024-11-19 20:33:00|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|0
1732048390000|2024-11-19 20:33:10|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|2
1732048400000|2024-11-19 20:33:20|41999.3|41979.3|41999.5|41979.5|41999.5|41979.5|41999.3|41979.3|1
1732048420000|2024-11-19 20:33:40|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|3
1732048430000|2024-11-19 20:33:50|42006.7|41986.7|42006.9|41986.9|42006.9|41986.9|42004.5|41984.5|2
1732048440000|2024-11-19 20:34:00|42004.5|41984.5|42007|41987|42007|41987|42004.5|41984.5|3
1732048450000|2024-11-19 20:34:10|42007.2|41987.2|42009.5|41989.5|42009.5|41989.5|42007.2|41987.2|6
1732048460000|2024-11-19 20:34:20|||||||||4
1732048470000|2024-11-19 20:34:30|||||||||2
1732048480000|2024-11-19 20:34:40|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42009.5|41989.5|2
1732048490000|2024-11-19 20:34:50|42009.5|41989.5|42007.2|41987.2|42009.5|41989.5|42007.2|41987.2|9
1732048510000|2024-11-19 20:35:10|42009.5|41989.5|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|8
1732048530000|2024-11-19 20:35:30|42012|41992|42012|41992|42012|41992|42012|41992|2
1732048550000|2024-11-19 20:35:50|42012.1|41992.1|42012.4|41992.4|42012.4|41992.4|42012.1|41992.1|3
1732048560000|2024-11-19 20:36:00|42012.2|41992.2|42012.4|41992.4|42014.9|41994.9|42012.2|41992.2|9
1732048570000|2024-11-19 20:36:10|42012.2|41992.2|42012.4|41992.4|42012.4|41992.4|42012.2|41992.2|2
1732048580000|2024-11-19 20:36:20|42014.7|41994.7|42014.6|41994.6|42017.1|41997.1|42014.6|41994.6|1
1732048590000|2024-11-19 20:36:30|42012.2|41992.2|42014.6|41994.6|42014.6|41994.6|42012.2|41992.2|0
1732048600000|2024-11-19 20:36:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.7|41994.7|1
1732048610000|2024-11-19 20:36:50|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|0
1732048620000|2024-11-19 20:37:00|42014.7|41994.7|42017.1|41997.1|42017.2|41997.2|42014.7|41994.7|6
1732048630000|2024-11-19 20:37:10|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|1
1732048640000|2024-11-19 20:37:20|42014.9|41994.9|42014.6|41994.6|42014.9|41994.9|42014.6|41994.6|3
1732048650000|2024-11-19 20:37:30|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|0
1732048660000|2024-11-19 20:37:40|42017.1|41997.1|42017.2|41997.2|42017.2|41997.2|42017.1|41997.1|1
1732048670000|2024-11-19 20:37:50|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|42017.3|41997.3|5
1732048680000|2024-11-19 20:38:00|42019.6|41999.6|42019.8|41999.8|42019.8|41999.8|42019.6|41999.6|2
1732048690000|2024-11-19 20:38:10|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42017.3|41997.3|0
1732048700000|2024-11-19 20:38:20|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|3
1732048710000|2024-11-19 20:38:30|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|1
1732048730000|2024-11-19 20:38:50|||||||||2
1732048750000|2024-11-19 20:39:10|||||||||4
1732048770000|2024-11-19 20:39:30|||||||||2
1732048780000|2024-11-19 20:39:40|42024.8|42004.8|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|6
1732048790000|2024-11-19 20:39:50|42024.8|42004.8|42022.3|42002.3|42027.3|42007.3|42022.3|42002.3|11
1732048800000|2024-11-19 20:40:00|42022.5|42002.5|42024.8|42004.8|42024.8|42004.8|42022.5|42002.5|0
1732048810000|2024-11-19 20:40:10|42022.3|42002.3|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||1
1732048850000|2024-11-19 20:40:50|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|6
1732048860000|2024-11-19 20:41:00|||||||||1
1732048870000|2024-11-19 20:41:10|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|4
1732048880000|2024-11-19 20:41:20|42027.5|42007.5|42027.3|42007.3|42027.6|42007.6|42027.3|42007.3|6
1732048890000|2024-11-19 20:41:30|42025|42005|42025|42005|42027.3|42007.3|42025|42005|3
1732048900000|2024-11-19 20:41:40|42024.8|42004.8|42022.5|42002.5|42024.8|42004.8|42022.5|42002.5|0
1732048910000|2024-11-19 20:41:50|42027.3|42007.3|42025|42005|42027.3|42007.3|42025|42005|1
1732048920000|2024-11-19 20:42:00|42022.6|42002.6|42025|42005|42025|42005|42022.5|42002.5|2
1732048930000|2024-11-19 20:42:10|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|6
1732048940000|2024-11-19 20:42:20|||||||||1
1732048950000|2024-11-19 20:42:30|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|3
1732048960000|2024-11-19 20:42:40|42030|42010|42032.3|42012.3|42032.3|42012.3|42030|42010|2
1732048970000|2024-11-19 20:42:50|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|42034.6|42014.6|0
1732048980000|2024-11-19 20:43:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|8
1732048990000|2024-11-19 20:43:10|||||||||2
1732049000000|2024-11-19 20:43:20|||||||||3
1732049010000|2024-11-19 20:43:30|||||||||1
1732049020000|2024-11-19 20:43:40|||||||||1
1732049030000|2024-11-19 20:43:50|||||||||5
1732049050000|2024-11-19 20:44:10|||||||||16
1732049060000|2024-11-19 20:44:20|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|5
1732049080000|2024-11-19 20:44:40|42035|42015|42032.7|42012.7|42035|42015|42032.7|42012.7|2
1732049090000|2024-11-19 20:44:50|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|10
1732049100000|2024-11-19 20:45:00|42032.7|42012.7|42030.4|42010.4|42032.7|42012.7|42030.4|42010.4|0
1732049110000|2024-11-19 20:45:10|42030|42010|42030|42010|42030|42010|42030|42010|7
1732049120000|2024-11-19 20:45:20|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|2
1732049130000|2024-11-19 20:45:30|42034.8|42014.8|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|5
1732049140000|2024-11-19 20:45:40|||||||||7
1732049150000|2024-11-19 20:45:50|||||||||1
1732049160000|2024-11-19 20:46:00|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42037.3|42017.3|2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049190000|2024-11-19 20:46:30|||||||||3
1732049210000|2024-11-19 20:46:50|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|3
1732049220000|2024-11-19 20:47:00|||||||||1
1732049230000|2024-11-19 20:47:10|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|2
1732049240000|2024-11-19 20:47:20|42044.8|42024.8|42044.6|42024.6|42044.8|42024.8|42044.6|42024.6|6
1732049250000|2024-11-19 20:47:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|1
1732049260000|2024-11-19 20:47:40|42045|42025|42047.3|42027.3|42047.3|42027.3|42045|42025|1
1732049270000|2024-11-19 20:47:50|42051.9|42031.9|42049.6|42029.6|42051.9|42031.9|42047.3|42027.3|7
1732049280000|2024-11-19 20:48:00|42047.3|42027.3|42044.6|42024.6|42047.3|42027.3|42044.6|42024.6|3
1732049290000|2024-11-19 20:48:10|||||||||1
1732049300000|2024-11-19 20:48:20|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732049310000|2024-11-19 20:48:30|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|2
1732049320000|2024-11-19 20:48:40|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|1
1732049330000|2024-11-19 20:48:50|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049340000|2024-11-19 20:49:00|42047.3|42027.3|42049.6|42029.6|42049.6|42029.6|42047.3|42027.3|1
1732049350000|2024-11-19 20:49:10|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.6|42029.6|3
1732049360000|2024-11-19 20:49:20|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732049370000|2024-11-19 20:49:30|42049.8|42029.8|42049.8|42029.8|42052.1|42032.1|42049.8|42029.8|5
1732049380000|2024-11-19 20:49:40|42052.3|42032.3|42047.3|42027.3|42052.3|42032.3|42047.3|42027.3|10
1732049390000|2024-11-19 20:49:50|42045|42025|42045|42025|42047.3|42027.3|42045|42025|3
1732049400000|2024-11-19 20:50:00|42042.5|42022.5|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|6
1732049410000|2024-11-19 20:50:10|42042.7|42022.7|42045|42025|42047.3|42027.3|42042.7|42022.7|0
1732049420000|2024-11-19 20:50:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|3
1732049430000|2024-11-19 20:50:30|42045|42025|42045|42025|42047.3|42027.3|42045|42025|2
1732049440000|2024-11-19 20:50:40|42047.3|42027.3|42045|42025|42047.3|42027.3|42045|42025|2
1732049450000|2024-11-19 20:50:50|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732049460000|2024-11-19 20:51:00|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732049470000|2024-11-19 20:51:10|||||||||2
1732049480000|2024-11-19 20:51:20|||||||||2
1732049500000|2024-11-19 20:51:40|42049.8|42029.8|42047.7|42027.7|42050|42030|42047.7|42027.7|14
1732049510000|2024-11-19 20:51:50|42045.4|42025.4|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|20
1732049520000|2024-11-19 20:52:00|42040.4|42020.4|42042.7|42022.7|42042.7|42022.7|42040.4|42020.4|9
1732049530000|2024-11-19 20:52:10|42040.4|42020.4|42040.4|42020.4|42042.7|42022.7|42040.4|42020.4|0
1732049540000|2024-11-19 20:52:20|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|4
1732049550000|2024-11-19 20:52:30|||||||||5
1732049560000|2024-11-19 20:52:40|||||||||2
1732049570000|2024-11-19 20:52:50|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|0
1732049580000|2024-11-19 20:53:00|42037.7|42017.7|42037.7|42017.7|42037.9|42017.9|42037.7|42017.7|6
1732049590000|2024-11-19 20:53:10|42040|42020|42040|42020|42040|42020|42040|42020|2
1732049600000|2024-11-19 20:53:20|||||||||1
1732049620000|2024-11-19 20:53:40|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|1
1732049630000|2024-11-19 20:53:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|1
1732049640000|2024-11-19 20:54:00|42040|42020|42040|42020|42040.2|42020.2|42040|42020|2
1732049660000|2024-11-19 20:54:20|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|3
1732049670000|2024-11-19 20:54:30|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|3
1732049680000|2024-11-19 20:54:40|42040|42020|42040|42020|42040|42020|42040|42020|1
1732049690000|2024-11-19 20:54:50|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|3
1732049700000|2024-11-19 20:55:00|42035.4|42015.4|42035.2|42015.2|42037.5|42017.5|42035|42015|6
1732049710000|2024-11-19 20:55:10|||||||||1
1732049720000|2024-11-19 20:55:20|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|5
1732049730000|2024-11-19 20:55:30|42037.5|42017.5|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|0
1732049740000|2024-11-19 20:55:40|42037.3|42017.3|42035.2|42015.2|42037.3|42017.3|42035|42015|2
1732049750000|2024-11-19 20:55:50|42035|42015|42037.7|42017.7|42037.7|42017.7|42035|42015|2
1732049760000|2024-11-19 20:56:00|42040|42020|42040|42020|42040|42020|42040|42020|10
1732049770000|2024-11-19 20:56:10|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|2
1732049780000|2024-11-19 20:56:20|42040|42020|42037.5|42017.5|42040|42020|42035.2|42015.2|10
1732049790000|2024-11-19 20:56:30|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|15
1732049810000|2024-11-19 20:56:50|42032.9|42012.9|42032.7|42012.7|42032.9|42012.9|42032.7|42012.7|3
1732049820000|2024-11-19 20:57:00|42030.4|42010.4|42032.7|42012.7|42032.7|42012.7|42030.4|42010.4|2
1732049830000|2024-11-19 20:57:10|42030.2|42010.2|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|4
1732049850000|2024-11-19 20:57:30|42025.2|42005.2|42025|42005|42025.2|42005.2|42022.7|42002.7|3
1732049860000|2024-11-19 20:57:40|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|3
1732049870000|2024-11-19 20:57:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42022.7|42002.7|1
1732049880000|2024-11-19 20:58:00|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|2
1732049890000|2024-11-19 20:58:10|42025.4|42005.4|42027.5|42007.5|42027.7|42007.7|42025.2|42005.2|2
1732049900000|2024-11-19 20:58:20|42025.2|42005.2|42025|42005|42027.7|42007.7|42022.7|42002.7|6
1732049910000|2024-11-19 20:58:30|42022.7|42002.7|42025|42005|42025|42005|42022.7|42002.7|0
1732049930000|2024-11-19 20:58:50|42022.7|42002.7|42025.2|42005.2|42025.2|42005.2|42022.7|42002.7|2
1732049940000|2024-11-19 20:59:00|42025|42005|42022.7|42002.7|42025|42005|42022.7|42002.7|1
1732049950000|2024-11-19 20:59:10|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|7
1732049960000|2024-11-19 20:59:20|42020.2|42000.2|42017.9|41997.9|42020.2|42000.2|42017.9|41997.9|0
1732049970000|2024-11-19 20:59:30|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|0
1732049980000|2024-11-19 20:59:40|42020.2|42000.2|42025|42005|42025|42005|42020.2|42000.2|5
1732049990000|2024-11-19 20:59:50|42024.8|42004.8|42025.2|42005.2|42025.2|42005.2|42020.2|42000.2|9
1732050000000|2024-11-19 21:00:00|42025|42005|42025.2|42005.2|42025.2|42005.2|42025|42005|8
1732050010000|2024-11-19 21:00:10|42027.5|42007.5|42030|42010|42030|42010|42025.2|42005.2|1
1732050020000|2024-11-19 21:00:20|||||||||1
1732050030000|2024-11-19 21:00:30|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025|42005|2
1732050050000|2024-11-19 21:00:50|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|12
1732050060000|2024-11-19 21:01:00|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|12
1732050080000|2024-11-19 21:01:20|42020|42000|42020|42000|42020|42000|42020|42000|17
1732050090000|2024-11-19 21:01:30|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|7
1732050100000|2024-11-19 21:01:40|42022.5|42002.5|42020.2|42000.2|42022.5|42002.5|42020|42000|6
1732050110000|2024-11-19 21:01:50|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1732050150000|2024-11-19 21:02:30|42025|42005|42024.8|42004.8|42025|42005|42024.8|42004.8|3
1732050170000|2024-11-19 21:02:50|||||||||2
1732050180000|2024-11-19 21:03:00|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|3
1732050210000|2024-11-19 21:03:30|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|0
1732050230000|2024-11-19 21:03:50|||||||||3
1732050260000|2024-11-19 21:04:20|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|1
1732050270000|2024-11-19 21:04:30|42024.8|42004.8|42025|42005|42025|42005|42024.8|42004.8|0
1732050290000|2024-11-19 21:04:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|11
1732050300000|2024-11-19 21:05:00|42024.6|42004.6|42022.5|42002.5|42024.6|42004.6|42022.5|42002.5|3
1732050310000|2024-11-19 21:05:10|42025|42005|42025|42005|42025|42005|42025|42005|0
1732050350000|2024-11-19 21:05:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|3
1732050370000|2024-11-19 21:06:10|42020.2|42000.2|42020|42000|42020.2|42000.2|42020|42000|25
1732050380000|2024-11-19 21:06:20|42020.2|42000.2|42020.4|42000.4|42020.4|42000.4|42020.2|42000.2|16
1732050400000|2024-11-19 21:06:40|42022.9|42002.9|42025.2|42005.2|42025.2|42005.2|42022.9|42002.9|0
1732050430000|2024-11-19 21:07:10|42027.5|42007.5|42027.7|42007.7|42027.7|42007.7|42027.5|42007.5|2
1732050450000|2024-11-19 21:07:30|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|0
1732050460000|2024-11-19 21:07:40|42027.7|42007.7|42030|42010|42030|42010|42027.7|42007.7|0
1732050470000|2024-11-19 21:07:50|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1732050480000|2024-11-19 21:08:00|42030|42010|42030|42010|42030|42010|42030|42010|0
1732050490000|2024-11-19 21:08:10|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|0
1732050500000|2024-11-19 21:08:20|||||||||1
1732050510000|2024-11-19 21:08:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732050520000|2024-11-19 21:08:40|42032.3|42012.3|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|2
1732050540000|2024-11-19 21:09:00|||||||||6
1732050590000|2024-11-19 21:09:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050600000|2024-11-19 21:10:00|42027.5|42007.5|42029.8|42009.8|42029.8|42009.8|42027.5|42007.5|0
1732050610000|2024-11-19 21:10:10|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732050620000|2024-11-19 21:10:20|42027.3|42007.3|42029.8|42009.8|42029.8|42009.8|42027.3|42007.3|3
1732050660000|2024-11-19 21:11:00|||||||||2
1732050680000|2024-11-19 21:11:20|42027.5|42007.5|42027.5|42007.5|42029.8|42009.8|42027.5|42007.5|7
1732050690000|2024-11-19 21:11:30|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|2
1732050720000|2024-11-19 21:12:00|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|11
1732050760000|2024-11-19 21:12:40|||||||||7
1732050770000|2024-11-19 21:12:50|||||||||2
1732050840000|2024-11-19 21:14:00|42029.7|42009.7|42029.9|42009.9|42029.9|42009.9|42029.7|42009.7|2
1732050850000|2024-11-19 21:14:10|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732050860000|2024-11-19 21:14:20|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|9
1732050870000|2024-11-19 21:14:30|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|2
1732050900000|2024-11-19 21:15:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|7
1732050910000|2024-11-19 21:15:10|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42032.4|42012.4|0
1732050920000|2024-11-19 21:15:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|3
1732050960000|2024-11-19 21:16:00|42034.7|42014.7|42035.1|42015.1|42035.1|42015.1|42034.7|42014.7|3
1732050970000|2024-11-19 21:16:10|42037.4|42017.4|42035.1|42015.1|42037.4|42017.4|42035.1|42015.1|0
1732051000000|2024-11-19 21:16:40|||||||||3
1732051020000|2024-11-19 21:17:00|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|1
1732051040000|2024-11-19 21:17:20|42034.7|42014.7|42032.4|42012.4|42034.7|42014.7|42032.4|42012.4|0
1732051050000|2024-11-19 21:17:30|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|8
1732051060000|2024-11-19 21:17:40|42029.7|42009.7|42022.4|42002.4|42029.7|42009.7|42022.4|42002.4|6
1732051080000|2024-11-19 21:18:00|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|1
1732051090000|2024-11-19 21:18:10|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|1
1732051100000|2024-11-19 21:18:20|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|3
1732051110000|2024-11-19 21:18:30|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732051120000|2024-11-19 21:18:40|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|1
1732051200000|2024-11-19 21:20:00|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.8|42007.8|2
1732051240000|2024-11-19 21:20:40|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42032.4|42012.4|4
1732051250000|2024-11-19 21:20:50|||||||||1
1732051260000|2024-11-19 21:21:00|||||||||1
1732051270000|2024-11-19 21:21:10|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|1
1732051280000|2024-11-19 21:21:20|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|1
1732051290000|2024-11-19 21:21:30|||||||||1
1732051300000|2024-11-19 21:21:40|42035.3|42015.3|42037.6|42017.6|42037.6|42017.6|42035.3|42015.3|3
1732051310000|2024-11-19 21:21:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|2
1732051320000|2024-11-19 21:22:00|||||||||1
1732051330000|2024-11-19 21:22:10|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|4
1732051340000|2024-11-19 21:22:20|||||||||2
1732051350000|2024-11-19 21:22:30|42042.8|42022.8|42045.1|42025.1|42045.1|42025.1|42042.8|42022.8|5
1732051360000|2024-11-19 21:22:40|42047.4|42027.4|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|3
1732051370000|2024-11-19 21:22:50|42045.1|42025.1|42047.4|42027.4|42047.4|42027.4|42045.1|42025.1|1
1732051380000|2024-11-19 21:23:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|1
1732051390000|2024-11-19 21:23:10|42049.9|42029.9|42052.6|42032.6|42052.6|42032.6|42049.9|42029.9|3
1732051410000|2024-11-19 21:23:30|||||||||1
1732051420000|2024-11-19 21:23:40|||||||||3
1732051430000|2024-11-19 21:23:50|||||||||1
1732051440000|2024-11-19 21:24:00|||||||||3
1732051450000|2024-11-19 21:24:10|||||||||1
1732051460000|2024-11-19 21:24:20|||||||||1
1732051470000|2024-11-19 21:24:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|2
1732051480000|2024-11-19 21:24:40|42052.6|42032.6|42055.3|42035.3|42055.3|42035.3|42052.6|42032.6|5
1732051490000|2024-11-19 21:24:50|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|3
1732051500000|2024-11-19 21:25:00|42057.6|42037.6|42055.3|42035.3|42057.6|42037.6|42055.3|42035.3|1
1732051510000|2024-11-19 21:25:10|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|0
1732051530000|2024-11-19 21:25:30|||||||||1
1732051550000|2024-11-19 21:25:50|||||||||1
1732051560000|2024-11-19 21:26:00|42057.8|42037.8|42055.1|42035.1|42057.8|42037.8|42055.1|42035.1|1
1732051570000|2024-11-19 21:26:10|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|42052.8|42032.8|0
1732051580000|2024-11-19 21:26:20|42055.1|42035.1|42057.8|42037.8|42057.8|42037.8|42055.1|42035.1|8
1732051590000|2024-11-19 21:26:30|42057|42037|42052.2|42032.2|42057|42037|42052.2|42032.2|2
1732051610000|2024-11-19 21:26:50|42049.9|42029.9|42049.9|42029.9|42052.2|42032.2|42049.9|42029.9|0
1732051620000|2024-11-19 21:27:00|42052.2|42032.2|42047.4|42027.4|42052.2|42032.2|42047.4|42027.4|2
1732051630000|2024-11-19 21:27:10|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051640000|2024-11-19 21:27:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|3
1732051660000|2024-11-19 21:27:40|42042.2|42022.2|42042|42022|42042.2|42022.2|42042|42022|1
1732051680000|2024-11-19 21:28:00|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042|42022|4
1732051690000|2024-11-19 21:28:10|42044.5|42024.5|42044.7|42024.7|42044.7|42024.7|42044.5|42024.5|2
1732051700000|2024-11-19 21:28:20|||||||||2
1732051710000|2024-11-19 21:28:30|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|13
1732051720000|2024-11-19 21:28:40|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.4|42022.4|2
1732051730000|2024-11-19 21:28:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|2
1732051740000|2024-11-19 21:29:00|||||||||2
1732051750000|2024-11-19 21:29:10|42047.2|42027.2|42047.4|42027.4|42047.4|42027.4|42047.2|42027.2|2
1732051760000|2024-11-19 21:29:20|||||||||1
1732051770000|2024-11-19 21:29:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|3
1732051780000|2024-11-19 21:29:40|42049.7|42029.7|42047.4|42027.4|42049.7|42029.7|42047.4|42027.4|1
1732051790000|2024-11-19 21:29:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|3
1732051800000|2024-11-19 21:30:00|42044.7|42024.7|42057.4|42037.4|42057.4|42037.4|42044.7|42024.7|18
1732051810000|2024-11-19 21:30:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051820000|2024-11-19 21:30:20|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051830000|2024-11-19 21:30:30|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1732051850000|2024-11-19 21:30:50|||||||||1
1732051860000|2024-11-19 21:31:00|||||||||2
1732051870000|2024-11-19 21:31:10|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051890000|2024-11-19 21:31:30|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|4
1732051900000|2024-11-19 21:31:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|1
1732051920000|2024-11-19 21:32:00|42057.4|42037.4|42059.7|42039.7|42059.7|42039.7|42057.4|42037.4|1
1732051930000|2024-11-19 21:32:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|0
1732051940000|2024-11-19 21:32:20|||||||||1
1732051960000|2024-11-19 21:32:40|||||||||1
1732051980000|2024-11-19 21:33:00|||||||||1
1732051990000|2024-11-19 21:33:10|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|2
1732052000000|2024-11-19 21:33:20|||||||||1
1732052010000|2024-11-19 21:33:30|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732052040000|2024-11-19 21:34:00|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052050000|2024-11-19 21:34:10|||||||||1
1732052070000|2024-11-19 21:34:30|42052.4|42032.4|42049.7|42029.7|42052.4|42032.4|42049.7|42029.7|0
1732052090000|2024-11-19 21:34:50|42047.4|42027.4|42049.5|42029.5|42049.7|42029.7|42047.4|42027.4|7
1732052100000|2024-11-19 21:35:00|42049.7|42029.7|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052110000|2024-11-19 21:35:10|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|0
1732052140000|2024-11-19 21:35:40|42047.4|42027.4|42049.7|42029.7|42049.7|42029.7|42047.4|42027.4|4
1732052180000|2024-11-19 21:36:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|1
1732052200000|2024-11-19 21:36:40|42049.7|42029.7|42049.5|42029.5|42049.7|42029.7|42049.5|42029.5|6
1732052210000|2024-11-19 21:36:50|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42047.2|42027.2|0
1732052220000|2024-11-19 21:37:00|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|2
1732052240000|2024-11-19 21:37:20|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|7
1732052250000|2024-11-19 21:37:30|42039.7|42019.7|42037.4|42017.4|42039.7|42019.7|42037.4|42017.4|4
1732052260000|2024-11-19 21:37:40|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|42039.7|42019.7|0
1732052280000|2024-11-19 21:38:00|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.2|42017.2|5
1732052290000|2024-11-19 21:38:10|42039.7|42019.7|42042.4|42022.4|42042.4|42022.4|42039.7|42019.7|14
1732052330000|2024-11-19 21:38:50|42045.1|42025.1|42049.7|42029.7|42049.7|42029.7|42045.1|42025.1|8
1732052340000|2024-11-19 21:39:00|||||||||3
1732052380000|2024-11-19 21:39:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|3
1732052390000|2024-11-19 21:39:50|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732052400000|2024-11-19 21:40:00|42052.4|42032.4|42052.4|42032.4|42054.7|42034.7|42052.4|42032.4|0
1732052410000|2024-11-19 21:40:10|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|2
1732052420000|2024-11-19 21:40:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732052440000|2024-11-19 21:40:40|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|0
1732052460000|2024-11-19 21:41:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|2
1732052470000|2024-11-19 21:41:10|42054.9|42034.9|42054.7|42034.7|42054.9|42034.9|42052.4|42032.4|1
1732052480000|2024-11-19 21:41:20|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|42052.2|42032.2|1
1732052490000|2024-11-19 21:41:30|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|0
1732052500000|2024-11-19 21:41:40|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732052510000|2024-11-19 21:41:50|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|6
1732052540000|2024-11-19 21:42:20|||||||||1
1732052550000|2024-11-19 21:42:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|5
1732052580000|2024-11-19 21:43:00|42059.7|42039.7|42062.4|42042.4|42062.4|42042.4|42059.7|42039.7|13
1732052610000|2024-11-19 21:43:30|42065.3|42045.3|42067.6|42047.6|42067.6|42047.6|42065.3|42045.3|7
1732052620000|2024-11-19 21:43:40|42069.9|42049.9|42067.6|42047.6|42069.9|42049.9|42067.6|42047.6|2
1732052640000|2024-11-19 21:44:00|||||||||7
1732052670000|2024-11-19 21:44:30|42069.9|42049.9|42067.8|42047.8|42070.1|42050.1|42067.8|42047.8|6
1732052680000|2024-11-19 21:44:40|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|1
1732052690000|2024-11-19 21:44:50|||||||||2
1732052700000|2024-11-19 21:45:00|42067.8|42047.8|42070.1|42050.1|42070.1|42050.1|42067.8|42047.8|1
1732052720000|2024-11-19 21:45:20|||||||||1
1732052730000|2024-11-19 21:45:30|42072.8|42052.8|42072.4|42052.4|42072.8|42052.8|42072.4|42052.4|22
1732052740000|2024-11-19 21:45:40|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|1
1732052760000|2024-11-19 21:46:00|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|2
1732052780000|2024-11-19 21:46:20|42074.8|42054.8|42075|42055|42075|42055|42074.8|42054.8|7
1732052810000|2024-11-19 21:46:50|42085.3|42065.3|42088|42068|42088|42068|42085.3|42065.3|10
1732052820000|2024-11-19 21:47:00|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|8
1732052850000|2024-11-19 21:47:30|42090.1|42070.1|42087.8|42067.8|42090.1|42070.1|42087.6|42067.6|10
1732052870000|2024-11-19 21:47:50|||||||||1
1732052880000|2024-11-19 21:48:00|42087.6|42067.6|42087.8|42067.8|42087.8|42067.8|42087.6|42067.6|16
1732052890000|2024-11-19 21:48:10|42087.6|42067.6|42085.3|42065.3|42087.6|42067.6|42085.1|42065.1|10
1732052900000|2024-11-19 21:48:20|42085.1|42065.1|42085.3|42065.3|42087.8|42067.8|42085.1|42065.1|13
1732052910000|2024-11-19 21:48:30|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|42087.8|42067.8|1
1732052920000|2024-11-19 21:48:40|||||||||3
1732052930000|2024-11-19 21:48:50|42090.2|42070.2|42097.8|42077.8|42097.8|42077.8|42090.2|42070.2|18
1732052940000|2024-11-19 21:49:00|42100.2|42080.2|42100.2|42080.2|42102.5|42082.5|42100.2|42080.2|7
1732052950000|2024-11-19 21:49:10|42097.8|42077.8|42097.7|42077.7|42097.8|42077.8|42097.7|42077.7|1
1732052960000|2024-11-19 21:49:20|42095.3|42075.3|42097.7|42077.7|42097.7|42077.7|42095.3|42075.3|5
1732052970000|2024-11-19 21:49:30|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|10
1732052990000|2024-11-19 21:49:50|42097.8|42077.8|42098|42078|42098|42078|42097.8|42077.8|2
1732053000000|2024-11-19 21:50:00|42097.8|42077.8|42098.2|42078.2|42098.2|42078.2|42097.8|42077.8|5
1732053010000|2024-11-19 21:50:10|||||||||1
1732053020000|2024-11-19 21:50:20|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|5
1732053030000|2024-11-19 21:50:30|42103|42083|42105.3|42085.3|42105.3|42085.3|42103|42083|11
1732053050000|2024-11-19 21:50:50|||||||||1
1732053060000|2024-11-19 21:51:00|42105.4|42085.4|42102.9|42082.9|42105.4|42085.4|42102.9|42082.9|5
1732053070000|2024-11-19 21:51:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42102.9|42082.9|3
1732053080000|2024-11-19 21:51:20|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|1
1732053100000|2024-11-19 21:51:40|42105.2|42085.2|42102.9|42082.9|42105.2|42085.2|42102.9|42082.9|4
1732053120000|2024-11-19 21:52:00|42100.5|42080.5|42102.9|42082.9|42105.2|42085.2|42100.5|42080.5|5
1732053130000|2024-11-19 21:52:10|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|2
1732053140000|2024-11-19 21:52:20|42100.4|42080.4|42098|42078|42100.4|42080.4|42098|42078|13
1732053150000|2024-11-19 21:52:30|42097.7|42077.7|42092.9|42072.9|42097.7|42077.7|42092.5|42072.5|5
1732053160000|2024-11-19 21:52:40|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732053170000|2024-11-19 21:52:50|||||||||1
1732053180000|2024-11-19 21:53:00|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|7
1732053190000|2024-11-19 21:53:10|42090.4|42070.4|42090.2|42070.2|42090.4|42070.4|42085.5|42065.5|7
1732053200000|2024-11-19 21:53:20|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|2
1732053220000|2024-11-19 21:53:40|42090.6|42070.6|42095.2|42075.2|42095.2|42075.2|42090.6|42070.6|9
1732053230000|2024-11-19 21:53:50|||||||||15
1732053240000|2024-11-19 21:54:00|42092.9|42072.9|42092.5|42072.5|42092.9|42072.9|42092.5|42072.5|6
1732053250000|2024-11-19 21:54:10|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|2
1732053260000|2024-11-19 21:54:20|||||||||1
1732053280000|2024-11-19 21:54:40|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732053290000|2024-11-19 21:54:50|42090.4|42070.4|42090.4|42070.4|42090.6|42070.6|42090.4|42070.4|7
1732053300000|2024-11-19 21:55:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|2
1732053310000|2024-11-19 21:55:10|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|0
1732053330000|2024-11-19 21:55:30|42085.4|42065.4|42070.4|42050.4|42085.4|42065.4|42070.4|42050.4|6
1732053350000|2024-11-19 21:55:50|42065.7|42045.7|42065.6|42045.6|42065.7|42045.7|42065.6|42045.6|0
1732053360000|2024-11-19 21:56:00|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|0
1732053380000|2024-11-19 21:56:20|42060.8|42040.8|42055.6|42035.6|42060.8|42040.8|42055.6|42035.6|3
1732053390000|2024-11-19 21:56:30|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1732053400000|2024-11-19 21:56:40|||||||||1
1732053410000|2024-11-19 21:56:50|42053.1|42033.1|42055|42035|42055.2|42035.2|42052.7|42032.7|2
1732053420000|2024-11-19 21:57:00|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|1
1732053430000|2024-11-19 21:57:10|42052.9|42032.9|42052.5|42032.5|42052.9|42032.9|42052.5|42032.5|0
1732053440000|2024-11-19 21:57:20|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|42050.2|42030.2|1
1732053450000|2024-11-19 21:57:30|42045.6|42025.6|42043.3|42023.3|42045.6|42025.6|42043.3|42023.3|1
1732053460000|2024-11-19 21:57:40|42043.1|42023.1|42042.7|42022.7|42045.4|42025.4|42042.7|42022.7|1
1732053470000|2024-11-19 21:57:50|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.7|42022.7|3
1732053480000|2024-11-19 21:58:00|42042.7|42022.7|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|0
1732053490000|2024-11-19 21:58:10|42042.9|42022.9|42045.2|42025.2|42045.2|42025.2|42042.7|42022.7|2
1732053500000|2024-11-19 21:58:20|42042.9|42022.9|42042.7|42022.7|42042.9|42022.9|42042.7|42022.7|1
1732053520000|2024-11-19 21:58:40|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|1
1732053530000|2024-11-19 21:58:50|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|3
1732053540000|2024-11-19 21:59:00|42050|42030|42045.2|42025.2|42050|42030|42045.2|42025.2|5
1732053570000|2024-11-19 21:59:30|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732053580000|2024-11-19 21:59:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732053590000|2024-11-19 21:59:50|42047.5|42027.5|42045.2|42025.2|42047.5|42027.5|42045.2|42025.2|1
1732057220000|2024-11-19 23:00:20|42047.5|42027.5|42050|42030|42050|42030|42045.2|42025.2|12
1732057230000|2024-11-19 23:00:30|42050.2|42030.2|42050.2|42030.2|42052.7|42032.7|42050|42030|4
1732057240000|2024-11-19 23:00:40|42052.3|42032.3|42065|42045|42065|42045|42052.3|42032.3|10
1732057250000|2024-11-19 23:00:50|42065.4|42045.4|42095.2|42075.2|42095.2|42075.2|42065.4|42045.4|7
1732057260000|2024-11-19 23:01:00|42095.4|42075.4|42105.6|42085.6|42105.6|42085.6|42095.4|42075.4|8
1732057270000|2024-11-19 23:01:10|||||||||10
1732057280000|2024-11-19 23:01:20|42103.2|42083.2|42102.9|42082.9|42103.2|42083.2|42102.9|42082.9|2
1732057290000|2024-11-19 23:01:30|42103.1|42083.1|42102.9|42082.9|42103.1|42083.1|42102.9|42082.9|1
1732057300000|2024-11-19 23:01:40|42105.6|42085.6|42110.9|42090.9|42110.9|42090.9|42105.6|42085.6|28
1732057320000|2024-11-19 23:02:00|42110.7|42090.7|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|8
1732057330000|2024-11-19 23:02:10|42110.6|42090.6|42108.6|42088.6|42110.9|42090.9|42108.6|42088.6|4
1732057340000|2024-11-19 23:02:20|42108.2|42088.2|42108.2|42088.2|42110.9|42090.9|42108.2|42088.2|2
1732057350000|2024-11-19 23:02:30|42113.4|42093.4|42113.6|42093.6|42113.6|42093.6|42113.4|42093.4|28
1732057360000|2024-11-19 23:02:40|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|1
1732057370000|2024-11-19 23:02:50|42111.1|42091.1|42113.3|42093.3|42113.4|42093.4|42111.1|42091.1|8
1732057380000|2024-11-19 23:03:00|42110.8|42090.8|42112.5|42092.5|42112.5|42092.5|42107.9|42087.9|17
1732057390000|2024-11-19 23:03:10|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|42115.6|42095.6|4
1732057400000|2024-11-19 23:03:20|||||||||2
1732057420000|2024-11-19 23:03:40|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|42115.4|42095.4|1
1732057430000|2024-11-19 23:03:50|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|42115.2|42095.2|0
1732057440000|2024-11-19 23:04:00|||||||||1
1732057450000|2024-11-19 23:04:10|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|42112.9|42092.9|1
1732057470000|2024-11-19 23:04:30|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|42110.6|42090.6|3
1732057480000|2024-11-19 23:04:40|42112.9|42092.9|42110.6|42090.6|42112.9|42092.9|42110.6|42090.6|1
1732057490000|2024-11-19 23:04:50|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|42107.9|42087.9|4
1732057510000|2024-11-19 23:05:10|42107.5|42087.5|42107.7|42087.7|42107.7|42087.7|42107.5|42087.5|1
1732057540000|2024-11-19 23:05:40|||||||||2
1732057560000|2024-11-19 23:06:00|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|42102.9|42082.9|5
1732057570000|2024-11-19 23:06:10|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|42100.4|42080.4|1
1732057580000|2024-11-19 23:06:20|42100.6|42080.6|42102.9|42082.9|42102.9|42082.9|42100.6|42080.6|3
1732057590000|2024-11-19 23:06:30|||||||||1
1732057610000|2024-11-19 23:06:50|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|0
1732057620000|2024-11-19 23:07:00|||||||||1
1732057630000|2024-11-19 23:07:10|||||||||1
1732057640000|2024-11-19 23:07:20|42102.9|42082.9|42100.4|42080.4|42102.9|42082.9|42100.4|42080.4|0
1732057680000|2024-11-19 23:08:00|42097.9|42077.9|42095.6|42075.6|42097.9|42077.9|42095.6|42075.6|0
1732057690000|2024-11-19 23:08:10|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|1
1732057700000|2024-11-19 23:08:20|42097.7|42077.7|42095.4|42075.4|42097.7|42077.7|42095.4|42075.4|4
1732057710000|2024-11-19 23:08:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|0
1732057740000|2024-11-19 23:09:00|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|1
1732057760000|2024-11-19 23:09:20|42087.5|42067.5|42082.9|42062.9|42087.5|42067.5|42082.9|42062.9|0
1732057770000|2024-11-19 23:09:30|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1732057780000|2024-11-19 23:09:40|42075.4|42055.4|42080.6|42060.6|42082.5|42062.5|42075.4|42055.4|1
1732057790000|2024-11-19 23:09:50|42082.9|42062.9|42087.9|42067.9|42087.9|42067.9|42082.9|42062.9|3
1732057800000|2024-11-19 23:10:00|42090.2|42070.2|42092.9|42072.9|42095.4|42075.4|42090.2|42070.2|4
1732057810000|2024-11-19 23:10:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|3
1732057820000|2024-11-19 23:10:20|42092.9|42072.9|42090.6|42070.6|42092.9|42072.9|42090.6|42070.6|0
1732057840000|2024-11-19 23:10:40|42090.4|42070.4|42095.4|42075.4|42095.4|42075.4|42090.4|42070.4|0
1732057860000|2024-11-19 23:11:00|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|1
1732057870000|2024-11-19 23:11:10|42095.2|42075.2|42095.4|42075.4|42095.4|42075.4|42095.2|42075.2|1
1732057880000|2024-11-19 23:11:20|42092.9|42072.9|42095.4|42075.4|42095.6|42075.6|42092.9|42072.9|0
1732057890000|2024-11-19 23:11:30|42090.8|42070.8|42090.6|42070.6|42090.8|42070.8|42090.6|42070.6|1
1732057910000|2024-11-19 23:11:50|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|3
1732057930000|2024-11-19 23:12:10|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732057940000|2024-11-19 23:12:20|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|8
1732057960000|2024-11-19 23:12:40|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|0
1732057980000|2024-11-19 23:13:00|||||||||3
1732057990000|2024-11-19 23:13:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|4
1732058000000|2024-11-19 23:13:20|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|0
1732058010000|2024-11-19 23:13:30|42081|42061|42080.6|42060.6|42081|42061|42078.3|42058.3|2
1732058020000|2024-11-19 23:13:40|||||||||1
1732058080000|2024-11-19 23:14:40|||||||||1
1732058090000|2024-11-19 23:14:50|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|2
1732058100000|2024-11-19 23:15:00|42085.4|42065.4|42087.9|42067.9|42090.2|42070.2|42085.4|42065.4|7
1732058110000|2024-11-19 23:15:10|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42085.6|42065.6|0
1732058140000|2024-11-19 23:15:40|42087.7|42067.7|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|0
1732058150000|2024-11-19 23:15:50|42085|42065|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|0
1732058160000|2024-11-19 23:16:00|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|3
1732058170000|2024-11-19 23:16:10|42085.4|42065.4|42087.7|42067.7|42087.7|42067.7|42085.4|42065.4|0
1732058180000|2024-11-19 23:16:20|42085.4|42065.4|42085.4|42065.4|42087.7|42067.7|42085.4|42065.4|1
1732058190000|2024-11-19 23:16:30|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|42090.2|42070.2|3
1732058200000|2024-11-19 23:16:40|42087.7|42067.7|42087.9|42067.9|42087.9|42067.9|42087.7|42067.7|0
1732058210000|2024-11-19 23:16:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|0
1732058220000|2024-11-19 23:17:00|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|42085.2|42065.2|0
1732058240000|2024-11-19 23:17:20|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732058250000|2024-11-19 23:17:30|42080.6|42060.6|42080.4|42060.4|42080.6|42060.6|42080.4|42060.4|0
1732058270000|2024-11-19 23:17:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|1
1732058280000|2024-11-19 23:18:00|42075.6|42055.6|42077.9|42057.9|42077.9|42057.9|42075.6|42055.6|6
1732058310000|2024-11-19 23:18:30|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|0
1732058320000|2024-11-19 23:18:40|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732058330000|2024-11-19 23:18:50|42080.4|42060.4|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|10
1732058340000|2024-11-19 23:19:00|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|4
1732058350000|2024-11-19 23:19:10|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1732058360000|2024-11-19 23:19:20|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|42072.9|42052.9|1
1732058370000|2024-11-19 23:19:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|9
1732058380000|2024-11-19 23:19:40|42075.2|42055.2|42075.4|42055.4|42075.4|42055.4|42075.2|42055.2|0
1732058390000|2024-11-19 23:19:50|||||||||2
1732058410000|2024-11-19 23:20:10|42075.2|42055.2|42068.1|42048.1|42075.2|42055.2|42068.1|42048.1|4
1732058420000|2024-11-19 23:20:20|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058430000|2024-11-19 23:20:30|42063.3|42043.3|42065.6|42045.6|42065.6|42045.6|42063.3|42043.3|4
1732058440000|2024-11-19 23:20:40|42065.4|42045.4|42060.8|42040.8|42065.4|42045.4|42060.8|42040.8|0
1732058450000|2024-11-19 23:20:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|4
1732058460000|2024-11-19 23:21:00|42058.3|42038.3|42056|42036|42058.3|42038.3|42056|42036|0
1732058470000|2024-11-19 23:21:10|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1732058480000|2024-11-19 23:21:20|42060.4|42040.4|42056|42036|42060.6|42040.6|42056|42036|0
1732058490000|2024-11-19 23:21:30|42058.3|42038.3|42055.8|42035.8|42058.3|42038.3|42055.8|42035.8|0
1732058500000|2024-11-19 23:21:40|42056|42036|42055.8|42035.8|42056|42036|42055.8|42035.8|0
1732058520000|2024-11-19 23:22:00|42060.4|42040.4|42060.6|42040.6|42060.6|42040.6|42060.4|42040.4|0
1732058530000|2024-11-19 23:22:10|||||||||4
1732058580000|2024-11-19 23:23:00|42062.9|42042.9|42065.6|42045.6|42065.6|42045.6|42062.9|42042.9|4
1732058590000|2024-11-19 23:23:10|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1732058600000|2024-11-19 23:23:20|42070.4|42050.4|42077.5|42057.5|42077.5|42057.5|42070.4|42050.4|5
1732058610000|2024-11-19 23:23:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|3
1732058650000|2024-11-19 23:24:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058660000|2024-11-19 23:24:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1732058680000|2024-11-19 23:24:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732058690000|2024-11-19 23:24:50|42075.4|42055.4|42077.9|42057.9|42080.2|42060.2|42075.4|42055.4|1
1732058700000|2024-11-19 23:25:00|42080.2|42060.2|42075.4|42055.4|42080.2|42060.2|42075.4|42055.4|0
1732058740000|2024-11-19 23:25:40|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|6
1732058760000|2024-11-19 23:26:00|42075.8|42055.8|42078.1|42058.1|42078.1|42058.1|42075.8|42055.8|1
1732058770000|2024-11-19 23:26:10|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|0
1732058810000|2024-11-19 23:26:50|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|0
1732058850000|2024-11-19 23:27:30|42078.1|42058.1|42080.6|42060.6|42080.6|42060.6|42075.8|42055.8|2
1732058860000|2024-11-19 23:27:40|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|1
1732058870000|2024-11-19 23:27:50|42078.1|42058.1|42080.8|42060.8|42080.8|42060.8|42078.1|42058.1|2
1732059000000|2024-11-19 23:30:00|||||||||2
1732059020000|2024-11-19 23:30:20|42083.1|42063.1|42080.8|42060.8|42083.1|42063.1|42080.8|42060.8|0
1732059030000|2024-11-19 23:30:30|42083.1|42063.1|42080.4|42060.4|42083.1|42063.1|42080.4|42060.4|3
1732059050000|2024-11-19 23:30:50|42077.9|42057.9|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|2
1732059060000|2024-11-19 23:31:00|42075.3|42055.3|42070.5|42050.5|42075.3|42055.3|42070.5|42050.5|1
1732059070000|2024-11-19 23:31:10|42070.3|42050.3|42068|42048|42070.3|42050.3|42068|42048|0
1732059090000|2024-11-19 23:31:30|42065.6|42045.6|42068|42048|42068.1|42048.1|42065.6|42045.6|1
1732059100000|2024-11-19 23:31:40|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059110000|2024-11-19 23:31:50|42065.6|42045.6|42063.3|42043.3|42065.6|42045.6|42063.3|42043.3|0
1732059120000|2024-11-19 23:32:00|42065.6|42045.6|42065.8|42045.8|42065.8|42045.8|42065.6|42045.6|2
1732059130000|2024-11-19 23:32:10|||||||||1
1732059160000|2024-11-19 23:32:40|||||||||1
1732059170000|2024-11-19 23:32:50|||||||||1
1732059180000|2024-11-19 23:33:00|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1732059190000|2024-11-19 23:33:10|||||||||1
1732059200000|2024-11-19 23:33:20|42070.5|42050.5|42072.8|42052.8|42072.8|42052.8|42070.5|42050.5|0
1732059210000|2024-11-19 23:33:30|42070.5|42050.5|42075.3|42055.3|42075.5|42055.5|42070.5|42050.5|3
1732059220000|2024-11-19 23:33:40|42073|42053|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1732059230000|2024-11-19 23:33:50|42075.3|42055.3|42075.5|42055.5|42075.5|42055.5|42075.3|42055.3|0
1732059240000|2024-11-19 23:34:00|42075.6|42055.6|42078|42058|42078.1|42058.1|42075.6|42055.6|1
1732059250000|2024-11-19 23:34:10|42075.6|42055.6|42068|42048|42078|42058|42068|42048|4
1732059260000|2024-11-19 23:34:20|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|0
1732059270000|2024-11-19 23:34:30|||||||||1
1732059280000|2024-11-19 23:34:40|||||||||1
1732059290000|2024-11-19 23:34:50|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1732059300000|2024-11-19 23:35:00|42073.5|42053.5|42073.3|42053.3|42073.5|42053.5|42073.3|42053.3|5
1732059330000|2024-11-19 23:35:30|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|2
1732059340000|2024-11-19 23:35:40|42076|42056|42078.5|42058.5|42078.5|42058.5|42076|42056|1
1732059350000|2024-11-19 23:35:50|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|42080.8|42060.8|0
1732059360000|2024-11-19 23:36:00|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|2
1732059370000|2024-11-19 23:36:10|42083.2|42063.2|42083.3|42063.3|42083.3|42063.3|42083.2|42063.2|1
1732059380000|2024-11-19 23:36:20|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732059400000|2024-11-19 23:36:40|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|42085.7|42065.7|1
1732059410000|2024-11-19 23:36:50|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|2
1732059420000|2024-11-19 23:37:00|42088.2|42068.2|42090.7|42070.7|42090.7|42070.7|42085.8|42065.8|3
1732059440000|2024-11-19 23:37:20|42090.8|42070.8|42090.7|42070.7|42090.8|42070.8|42090.7|42070.7|2
1732059450000|2024-11-19 23:37:30|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|42090.5|42070.5|0
1732059490000|2024-11-19 23:38:10|42088.2|42068.2|42085.5|42065.5|42088.2|42068.2|42085.5|42065.5|4
1732059510000|2024-11-19 23:38:30|42083|42063|42078.2|42058.2|42083|42063|42078.2|42058.2|0
1732059540000|2024-11-19 23:39:00|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|0
1732059550000|2024-11-19 23:39:10|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|0
1732059560000|2024-11-19 23:39:20|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|42078.4|42058.4|0
1732059570000|2024-11-19 23:39:30|42080.7|42060.7|42080.5|42060.5|42080.7|42060.7|42080.5|42060.5|1
1732059580000|2024-11-19 23:39:40|42076|42056|42076|42056|42076|42056|42076|42056|2
1732059590000|2024-11-19 23:39:50|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.4|42053.4|1
1732059600000|2024-11-19 23:40:00|42075.9|42055.9|42073.5|42053.5|42075.9|42055.9|42073.5|42053.5|0
1732059620000|2024-11-19 23:40:20|||||||||2
1732059630000|2024-11-19 23:40:30|42071|42051|42070.7|42050.7|42071|42051|42070.7|42050.7|3
1732059640000|2024-11-19 23:40:40|||||||||3
1732059650000|2024-11-19 23:40:50|42070.5|42050.5|42075.5|42055.5|42075.5|42055.5|42070.5|42050.5|1
1732059660000|2024-11-19 23:41:00|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.7|42050.7|0
1732059690000|2024-11-19 23:41:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|2
1732059730000|2024-11-19 23:42:10|42073.4|42053.4|42075.5|42055.5|42075.7|42055.7|42073.4|42053.4|1
1732059740000|2024-11-19 23:42:20|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732059750000|2024-11-19 23:42:30|42070.9|42050.9|42075.5|42055.5|42075.5|42055.5|42070.9|42050.9|1
1732059760000|2024-11-19 23:42:40|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.5|42055.5|0
1732059790000|2024-11-19 23:43:10|42075.5|42055.5|42073.2|42053.2|42075.5|42055.5|42073.2|42053.2|0
1732059800000|2024-11-19 23:43:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732059810000|2024-11-19 23:43:30|42071.1|42051.1|42075.7|42055.7|42075.7|42055.7|42071.1|42051.1|1
1732059840000|2024-11-19 23:44:00|||||||||2
1732059870000|2024-11-19 23:44:30|42078|42058|42082.8|42062.8|42082.8|42062.8|42078|42058|2
1732059900000|2024-11-19 23:45:00|42083.2|42063.2|42090.1|42070.1|42090.1|42070.1|42083.2|42063.2|3
1732059910000|2024-11-19 23:45:10|42085.5|42065.5|42083.2|42063.2|42085.5|42065.5|42083.2|42063.2|5
1732059930000|2024-11-19 23:45:30|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059940000|2024-11-19 23:45:40|42083|42063|42083.2|42063.2|42083.2|42063.2|42083|42063|0
1732059950000|2024-11-19 23:45:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059960000|2024-11-19 23:46:00|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732059970000|2024-11-19 23:46:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060020000|2024-11-19 23:47:00|42080.7|42060.7|42078.4|42058.4|42080.7|42060.7|42078.4|42058.4|0
1732060030000|2024-11-19 23:47:10|42080.7|42060.7|42080.9|42060.9|42080.9|42060.9|42080.7|42060.7|0
1732060040000|2024-11-19 23:47:20|42080.7|42060.7|42080.7|42060.7|42080.9|42060.9|42080.7|42060.7|0
1732060060000|2024-11-19 23:47:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1732060090000|2024-11-19 23:48:10|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|42083.2|42063.2|0
1732060110000|2024-11-19 23:48:30|42085.5|42065.5|42085.1|42065.1|42085.5|42065.5|42085.1|42065.1|2
1732060130000|2024-11-19 23:48:50|42084.9|42064.9|42080.3|42060.3|42084.9|42064.9|42080.3|42060.3|0
1732060140000|2024-11-19 23:49:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1732060150000|2024-11-19 23:49:10|42080.3|42060.3|42080.5|42060.5|42080.7|42060.7|42080.3|42060.3|0
1732060190000|2024-11-19 23:49:50|42080.7|42060.7|42085.3|42065.3|42085.3|42065.3|42080.7|42060.7|0
1732060200000|2024-11-19 23:50:00|42085.1|42065.1|42085.1|42065.1|42085.3|42065.3|42085.1|42065.1|0
1732060250000|2024-11-19 23:50:50|42085.3|42065.3|42077.4|42057.4|42085.3|42065.3|42077.4|42057.4|9
1732060290000|2024-11-19 23:51:30|42075.1|42055.1|42072.6|42052.6|42075.1|42055.1|42072.6|42052.6|6
1732060300000|2024-11-19 23:51:40|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|42070.1|42050.1|4
1732060310000|2024-11-19 23:51:50|||||||||2
1732060320000|2024-11-19 23:52:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|1
1732060330000|2024-11-19 23:52:10|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|42069.9|42049.9|1
1732060340000|2024-11-19 23:52:20|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|42069.6|42049.6|3
1732060350000|2024-11-19 23:52:30|42069.4|42049.4|42064.9|42044.9|42069.4|42049.4|42064.9|42044.9|8
1732060360000|2024-11-19 23:52:40|42064.8|42044.8|42064.9|42044.9|42067.4|42047.4|42064.8|42044.8|8
1732060370000|2024-11-19 23:52:50|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|1
1732060380000|2024-11-19 23:53:00|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|4
1732060390000|2024-11-19 23:53:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42060.1|42040.1|3
1732060400000|2024-11-19 23:53:20|||||||||2
1732060440000|2024-11-19 23:54:00|42064.8|42044.8|42062.4|42042.4|42064.8|42044.8|42062.4|42042.4|3
1732060460000|2024-11-19 23:54:20|||||||||1
1732060470000|2024-11-19 23:54:30|42062.8|42042.8|42065.1|42045.1|42065.1|42045.1|42062.8|42042.8|1
1732060480000|2024-11-19 23:54:40|42062.8|42042.8|42064.8|42044.8|42064.8|42044.8|42062.8|42042.8|6
1732060490000|2024-11-19 23:54:50|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|1
1732060500000|2024-11-19 23:55:00|42067.3|42047.3|42067.4|42047.4|42067.4|42047.4|42067.3|42047.3|0
1732060510000|2024-11-19 23:55:10|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|0
1732060530000|2024-11-19 23:55:30|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|4
1732060540000|2024-11-19 23:55:40|||||||||2
1732060560000|2024-11-19 23:56:00|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|3
1732060570000|2024-11-19 23:56:10|42065.1|42045.1|42065.1|42045.1|42067.5|42047.5|42065.1|42045.1|1
1732060580000|2024-11-19 23:56:20|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|2
1732060590000|2024-11-19 23:56:30|42065|42045|42069.6|42049.6|42069.8|42049.8|42065|42045|3
1732060600000|2024-11-19 23:56:40|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|42072.1|42052.1|0
1732060610000|2024-11-19 23:56:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732060640000|2024-11-19 23:57:20|42067.1|42047.1|42062.5|42042.5|42067.1|42047.1|42062.5|42042.5|5
1732060650000|2024-11-19 23:57:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732060670000|2024-11-19 23:57:50|42064.8|42044.8|42060|42040|42064.8|42044.8|42060|42040|7
1732060680000|2024-11-19 23:58:00|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|3
1732060700000|2024-11-19 23:58:20|42059.6|42039.6|42059.8|42039.8|42059.8|42039.8|42059.6|42039.6|1
1732060720000|2024-11-19 23:58:40|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42057.3|42037.3|0
1732060730000|2024-11-19 23:58:50|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42055|42035|3
1732060740000|2024-11-19 23:59:00|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|4
1732060770000|2024-11-19 23:59:30|42060|42040|42064.6|42044.6|42064.6|42044.6|42060|42040|2
1732060780000|2024-11-19 23:59:40|42062.3|42042.3|42064.8|42044.8|42064.8|42044.8|42062.3|42042.3|5
1732060790000|2024-11-19 23:59:50|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|1
1732060800000|2024-11-20 00:00:00|42069.4|42049.4|42077.1|42057.1|42077.1|42057.1|42069.4|42049.4|7
1732060810000|2024-11-20 00:00:10|42079.6|42059.6|42081.9|42061.9|42081.9|42061.9|42079.6|42059.6|1
1732060840000|2024-11-20 00:00:40|42084.2|42064.2|42084.6|42064.6|42084.6|42064.6|42084.2|42064.2|5
1732060860000|2024-11-20 00:01:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732060880000|2024-11-20 00:01:20|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|42084.6|42064.6|0
1732060890000|2024-11-20 00:01:30|42084.4|42064.4|42086.7|42066.7|42086.7|42066.7|42084.4|42064.4|0
1732060900000|2024-11-20 00:01:40|42084.4|42064.4|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732060910000|2024-11-20 00:01:50|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|4
1732060930000|2024-11-20 00:02:10|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|9
1732060950000|2024-11-20 00:02:30|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|42086.7|42066.7|0
1732060960000|2024-11-20 00:02:40|||||||||1
1732060970000|2024-11-20 00:02:50|||||||||1
1732060990000|2024-11-20 00:03:10|42091.7|42071.7|42096.7|42076.7|42096.7|42076.7|42091.7|42071.7|7
1732061020000|2024-11-20 00:03:40|||||||||2
1732061040000|2024-11-20 00:04:00|42099|42079|42096.7|42076.7|42099|42079|42096.7|42076.7|6
1732061050000|2024-11-20 00:04:10|42096.9|42076.9|42101.9|42081.9|42101.9|42081.9|42096.9|42076.9|6
1732061060000|2024-11-20 00:04:20|42101.7|42081.7|42099.4|42079.4|42101.7|42081.7|42099.4|42079.4|0
1732061070000|2024-11-20 00:04:30|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|1
1732061090000|2024-11-20 00:04:50|||||||||6
1732061100000|2024-11-20 00:05:00|42099|42079|42099.4|42079.4|42099.4|42079.4|42099|42079|1
1732061110000|2024-11-20 00:05:10|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|42096.9|42076.9|2
1732061120000|2024-11-20 00:05:20|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|0
1732061130000|2024-11-20 00:05:30|42099.4|42079.4|42101.7|42081.7|42101.7|42081.7|42099.4|42079.4|2
1732061140000|2024-11-20 00:05:40|42104.2|42084.2|42106.7|42086.7|42106.7|42086.7|42104.2|42084.2|1
1732061150000|2024-11-20 00:05:50|42109|42089|42109|42089|42109|42089|42106.7|42086.7|0
1732061160000|2024-11-20 00:06:00|42106.7|42086.7|42109.2|42089.2|42109.2|42089.2|42106.7|42086.7|1
1732061170000|2024-11-20 00:06:10|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|0
1732061190000|2024-11-20 00:06:30|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42104.2|42084.2|2
1732061200000|2024-11-20 00:06:40|42104.4|42084.4|42104.2|42084.2|42104.4|42084.4|42104.2|42084.2|1
1732061240000|2024-11-20 00:07:20|42106.7|42086.7|42106.7|42086.7|42106.7|42086.7|42106.5|42086.5|0
1732061250000|2024-11-20 00:07:30|42104.4|42084.4|42101.7|42081.7|42104.4|42084.4|42101.7|42081.7|1
1732061260000|2024-11-20 00:07:40|||||||||3
1732061280000|2024-11-20 00:08:00|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42099.2|42079.2|1
1732061290000|2024-11-20 00:08:10|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732061300000|2024-11-20 00:08:20|42101.7|42081.7|42101.5|42081.5|42101.7|42081.7|42101.5|42081.5|0
1732061310000|2024-11-20 00:08:30|42101.7|42081.7|42096.7|42076.7|42101.7|42081.7|42096.7|42076.7|0
1732061320000|2024-11-20 00:08:40|42099|42079|42096.7|42076.7|42099|42079|42094.4|42074.4|0
1732061330000|2024-11-20 00:08:50|42094.4|42074.4|42096.7|42076.7|42096.7|42076.7|42094.4|42074.4|0
1732061340000|2024-11-20 00:09:00|42094.4|42074.4|42094.2|42074.2|42094.4|42074.4|42094.2|42074.2|0
1732061350000|2024-11-20 00:09:10|42094.4|42074.4|42099.2|42079.2|42099.2|42079.2|42094.4|42074.4|4
1732061360000|2024-11-20 00:09:20|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|3
1732061370000|2024-11-20 00:09:30|42106.4|42086.4|42111.4|42091.4|42111.4|42091.4|42106.4|42086.4|6
1732061380000|2024-11-20 00:09:40|||||||||1
1732061390000|2024-11-20 00:09:50|42113.7|42093.7|42116.4|42096.4|42116.4|42096.4|42113.7|42093.7|3
1732061430000|2024-11-20 00:10:30|42116|42096|42111.4|42091.4|42116|42096|42111.4|42091.4|3
1732061440000|2024-11-20 00:10:40|42113.5|42093.5|42111|42091|42115.8|42095.8|42111|42091|3
1732061450000|2024-11-20 00:10:50|42113.3|42093.3|42116|42096|42116|42096|42113.3|42093.3|2
1732061490000|2024-11-20 00:11:30|||||||||2
1732061500000|2024-11-20 00:11:40|||||||||2
1732061520000|2024-11-20 00:12:00|42116.2|42096.2|42118.5|42098.5|42118.5|42098.5|42116.2|42096.2|0
1732061530000|2024-11-20 00:12:10|42116|42096|42116|42096|42116|42096|42116|42096|0
1732061540000|2024-11-20 00:12:20|42116.2|42096.2|42116|42096|42118.5|42098.5|42116|42096|1
1732061570000|2024-11-20 00:12:50|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|42118.5|42098.5|9
1732061580000|2024-11-20 00:13:00|42116|42096|42116|42096|42116|42096|42116|42096|7
1732061600000|2024-11-20 00:13:20|||||||||3
1732061620000|2024-11-20 00:13:40|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|42110.8|42090.8|2
1732061630000|2024-11-20 00:13:50|42103.9|42083.9|42101.6|42081.6|42103.9|42083.9|42101.6|42081.6|0
1732061670000|2024-11-20 00:14:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1732061680000|2024-11-20 00:14:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732061690000|2024-11-20 00:14:50|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|5
1732061700000|2024-11-20 00:15:00|42094.2|42074.2|42094.1|42074.1|42094.2|42074.2|42094.1|42074.1|0
1732061710000|2024-11-20 00:15:10|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42091.6|42071.6|1
1732061720000|2024-11-20 00:15:20|42093.9|42073.9|42094.1|42074.1|42094.1|42074.1|42093.9|42073.9|0
1732061730000|2024-11-20 00:15:30|42096.6|42076.6|42091.8|42071.8|42096.6|42076.6|42091.8|42071.8|0
1732061740000|2024-11-20 00:15:40|42093.9|42073.9|42091.8|42071.8|42094.1|42074.1|42089.3|42069.3|1
1732061750000|2024-11-20 00:15:50|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|0
1732061760000|2024-11-20 00:16:00|42094.3|42074.3|42094.1|42074.1|42096.6|42076.6|42094.1|42074.1|0
1732061770000|2024-11-20 00:16:10|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732061780000|2024-11-20 00:16:20|42094.1|42074.1|42096.4|42076.4|42096.4|42076.4|42094.1|42074.1|1
1732061790000|2024-11-20 00:16:30|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|2
1732061810000|2024-11-20 00:16:50|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732061820000|2024-11-20 00:17:00|42098.9|42078.9|42096.6|42076.6|42098.9|42078.9|42096.6|42076.6|2
1732061830000|2024-11-20 00:17:10|42098.9|42078.9|42101.4|42081.4|42101.6|42081.6|42096.6|42076.6|1
1732061840000|2024-11-20 00:17:20|42101.6|42081.6|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|0
1732061850000|2024-11-20 00:17:30|42101.4|42081.4|42103.9|42083.9|42103.9|42083.9|42099.1|42079.1|4
1732061860000|2024-11-20 00:17:40|42103.7|42083.7|42101.4|42081.4|42103.7|42083.7|42101.4|42081.4|0
1732061880000|2024-11-20 00:18:00|42099.1|42079.1|42098.9|42078.9|42099.1|42079.1|42098.9|42078.9|2
1732061910000|2024-11-20 00:18:30|42101.2|42081.2|42101.4|42081.4|42101.4|42081.4|42101.2|42081.2|1
1732061920000|2024-11-20 00:18:40|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|0
1732061930000|2024-11-20 00:18:50|42101.4|42081.4|42103.7|42083.7|42103.7|42083.7|42101.4|42081.4|0
1732061940000|2024-11-20 00:19:00|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|0
1732061950000|2024-11-20 00:19:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732061960000|2024-11-20 00:19:20|42106.2|42086.2|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|3
1732061980000|2024-11-20 00:19:40|42106.6|42086.6|42108.9|42088.9|42108.9|42088.9|42106.6|42086.6|0
1732061990000|2024-11-20 00:19:50|42106.4|42086.4|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|3
1732062000000|2024-11-20 00:20:00|42108.7|42088.7|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1732062010000|2024-11-20 00:20:10|42108.7|42088.7|42106.4|42086.4|42108.7|42088.7|42106.4|42086.4|0
1732062030000|2024-11-20 00:20:30|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|1
1732062040000|2024-11-20 00:20:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|1
1732062050000|2024-11-20 00:20:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.2|42086.2|1
1732062060000|2024-11-20 00:21:00|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42103.7|42083.7|0
1732062070000|2024-11-20 00:21:10|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732062080000|2024-11-20 00:21:20|42101.6|42081.6|42101.4|42081.4|42101.6|42081.6|42099.1|42079.1|1
1732062100000|2024-11-20 00:21:40|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|42099.1|42079.1|0
1732062110000|2024-11-20 00:21:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|0
1732062120000|2024-11-20 00:22:00|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42101.6|42081.6|1
1732062170000|2024-11-20 00:22:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|4
1732062180000|2024-11-20 00:23:00|||||||||2
1732062190000|2024-11-20 00:23:10|||||||||1
1732062200000|2024-11-20 00:23:20|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|0
1732062210000|2024-11-20 00:23:30|42106.4|42086.4|42104.1|42084.1|42106.4|42086.4|42103.9|42083.9|0
1732062220000|2024-11-20 00:23:40|42103.9|42083.9|42103.9|42083.9|42104.1|42084.1|42103.9|42083.9|0
1732062250000|2024-11-20 00:24:10|42104.1|42084.1|42103.9|42083.9|42104.1|42084.1|42101.6|42081.6|2
1732062260000|2024-11-20 00:24:20|42101.6|42081.6|42103.9|42083.9|42103.9|42083.9|42101.6|42081.6|0
1732062270000|2024-11-20 00:24:30|42104.1|42084.1|42101.6|42081.6|42106.4|42086.4|42101.4|42081.4|0
1732062280000|2024-11-20 00:24:40|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|42104.1|42084.1|0
1732062290000|2024-11-20 00:24:50|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|2
1732062310000|2024-11-20 00:25:10|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|42103.9|42083.9|4
1732062330000|2024-11-20 00:25:30|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|42101.6|42081.6|1
1732062340000|2024-11-20 00:25:40|42103.9|42083.9|42098.9|42078.9|42103.9|42083.9|42098.9|42078.9|1
1732062380000|2024-11-20 00:26:20|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|1
1732062390000|2024-11-20 00:26:30|42098.9|42078.9|42099.1|42079.1|42099.1|42079.1|42096.6|42076.6|1
1732062430000|2024-11-20 00:27:10|42101.4|42081.4|42099.1|42079.1|42101.4|42081.4|42099.1|42079.1|0
1732062440000|2024-11-20 00:27:20|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|42096.4|42076.4|0
1732062470000|2024-11-20 00:27:50|42096.8|42076.8|42094.3|42074.3|42096.8|42076.8|42094.3|42074.3|2
1732062480000|2024-11-20 00:28:00|42094.1|42074.1|42091.8|42071.8|42094.1|42074.1|42091.6|42071.6|1
1732062490000|2024-11-20 00:28:10|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|0
1732062500000|2024-11-20 00:28:20|42089.3|42069.3|42082|42062|42089.3|42069.3|42082|42062|6
1732062510000|2024-11-20 00:28:30|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|0
1732062520000|2024-11-20 00:28:40|||||||||2
1732062530000|2024-11-20 00:28:50|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|4
1732062540000|2024-11-20 00:29:00|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42077|42057|2
1732062550000|2024-11-20 00:29:10|42077|42057|42077|42057|42077|42057|42077|42057|0
1732062570000|2024-11-20 00:29:30|42079.5|42059.5|42079.3|42059.3|42079.5|42059.5|42079.3|42059.3|1
1732062580000|2024-11-20 00:29:40|42074.5|42054.5|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|1
1732062590000|2024-11-20 00:29:50|42077.2|42057.2|42077|42057|42077.2|42057.2|42077|42057|1
1732062600000|2024-11-20 00:30:00|42074.7|42054.7|42074.5|42054.5|42074.7|42054.7|42074.5|42054.5|0
1732062620000|2024-11-20 00:30:20|42077|42057|42077|42057|42077|42057|42077|42057|0
1732062630000|2024-11-20 00:30:30|42076.8|42056.8|42077|42057|42077|42057|42076.8|42056.8|0
1732062640000|2024-11-20 00:30:40|42079.3|42059.3|42079.5|42059.5|42079.5|42059.5|42079.3|42059.3|0
1732062650000|2024-11-20 00:30:50|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42079.5|42059.5|0
1732062660000|2024-11-20 00:31:00|42081.6|42061.6|42079.3|42059.3|42081.6|42061.6|42077|42057|1
1732062670000|2024-11-20 00:31:10|42077|42057|42077|42057|42077|42057|42076.8|42056.8|0
1732062690000|2024-11-20 00:31:30|42076.8|42056.8|42074.5|42054.5|42076.8|42056.8|42074.5|42054.5|1
1732062700000|2024-11-20 00:31:40|42077|42057|42069.9|42049.9|42077|42057|42069.9|42049.9|2
1732062710000|2024-11-20 00:31:50|42069.7|42049.7|42069.9|42049.9|42069.9|42049.9|42069.7|42049.7|0
1732062720000|2024-11-20 00:32:00|42069.7|42049.7|42067.4|42047.4|42069.7|42049.7|42067.4|42047.4|0
1732062740000|2024-11-20 00:32:20|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|0
1732062750000|2024-11-20 00:32:30|42069.9|42049.9|42069.7|42049.7|42069.9|42049.9|42069.7|42049.7|0
1732062760000|2024-11-20 00:32:40|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|0
1732062770000|2024-11-20 00:32:50|42067.4|42047.4|42065.1|42045.1|42067.4|42047.4|42064.9|42044.9|1
1732062780000|2024-11-20 00:33:00|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1732062790000|2024-11-20 00:33:10|42069.5|42049.5|42071.8|42051.8|42072|42052|42069.5|42049.5|4
1732062800000|2024-11-20 00:33:20|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|42074.1|42054.1|0
1732062810000|2024-11-20 00:33:30|42076.4|42056.4|42076.4|42056.4|42078.7|42058.7|42076.4|42056.4|2
1732062830000|2024-11-20 00:33:50|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|0
1732062840000|2024-11-20 00:34:00|42081|42061|42081|42061|42081|42061|42081|42061|1
1732062850000|2024-11-20 00:34:10|42081.1|42061.1|42076.2|42056.2|42081.1|42061.1|42076.2|42056.2|4
1732062860000|2024-11-20 00:34:20|42081.1|42061.1|42081.4|42061.4|42081.4|42061.4|42081.1|42061.1|11
1732062870000|2024-11-20 00:34:30|42083.7|42063.7|42083.7|42063.7|42083.7|42063.7|42081.4|42061.4|1
1732062880000|2024-11-20 00:34:40|42081.4|42061.4|42083.4|42063.4|42086.1|42066.1|42081.4|42061.4|2
1732062890000|2024-11-20 00:34:50|42083.2|42063.2|42085.9|42065.9|42085.9|42065.9|42083.2|42063.2|7
1732062900000|2024-11-20 00:35:00|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42083.6|42063.6|6
1732062910000|2024-11-20 00:35:10|||||||||2
1732062920000|2024-11-20 00:35:20|42083.6|42063.6|42083.6|42063.6|42086.1|42066.1|42083.6|42063.6|2
1732062930000|2024-11-20 00:35:30|42083.4|42063.4|42081.1|42061.1|42083.4|42063.4|42081.1|42061.1|0
1732062940000|2024-11-20 00:35:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|8
1732062950000|2024-11-20 00:35:50|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|42076.2|42056.2|0
1732062960000|2024-11-20 00:36:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|0
1732063000000|2024-11-20 00:36:40|42073.7|42053.7|42071.1|42051.1|42073.7|42053.7|42071.1|42051.1|3
1732063020000|2024-11-20 00:37:00|||||||||2
1732063030000|2024-11-20 00:37:10|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|1
1732063050000|2024-11-20 00:37:30|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|42075.7|42055.7|0
1732063060000|2024-11-20 00:37:40|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|42070.7|42050.7|13
1732063070000|2024-11-20 00:37:50|||||||||1
1732063080000|2024-11-20 00:38:00|||||||||7
1732063090000|2024-11-20 00:38:10|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|0
1732063100000|2024-11-20 00:38:20|||||||||1
1732063120000|2024-11-20 00:38:40|42073.4|42053.4|42075.7|42055.7|42075.7|42055.7|42073.4|42053.4|6
1732063130000|2024-11-20 00:38:50|||||||||2
1732063140000|2024-11-20 00:39:00|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|0
1732063150000|2024-11-20 00:39:10|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42068.8|42048.8|1
1732063160000|2024-11-20 00:39:20|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|0
1732063170000|2024-11-20 00:39:30|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|42066.4|42046.4|0
1732063190000|2024-11-20 00:39:50|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|42068.8|42048.8|6
1732063200000|2024-11-20 00:40:00|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|42068.6|42048.6|0
1732063220000|2024-11-20 00:40:20|42068.4|42048.4|42066.1|42046.1|42068.4|42048.4|42066.1|42046.1|0
1732063230000|2024-11-20 00:40:30|42063.8|42043.8|42066.1|42046.1|42066.1|42046.1|42063.8|42043.8|0
1732063250000|2024-11-20 00:40:50|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|0
1732063260000|2024-11-20 00:41:00|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.2|42043.2|6
1732063270000|2024-11-20 00:41:10|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42061.1|42041.1|2
1732063280000|2024-11-20 00:41:20|||||||||1
1732063290000|2024-11-20 00:41:30|42058.8|42038.8|42061.3|42041.3|42061.3|42041.3|42058.8|42038.8|1
1732063300000|2024-11-20 00:41:40|42058.8|42038.8|42059|42039|42061.3|42041.3|42058.8|42038.8|2
1732063320000|2024-11-20 00:42:00|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42059|42039|0
1732063330000|2024-11-20 00:42:10|42059|42039|42059|42039|42059|42039|42059|42039|0
1732063340000|2024-11-20 00:42:20|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|42061.3|42041.3|2
1732063350000|2024-11-20 00:42:30|42059|42039|42059|42039|42061.3|42041.3|42059|42039|3
1732063360000|2024-11-20 00:42:40|42061.3|42041.3|42063.8|42043.8|42063.8|42043.8|42061.3|42041.3|4
1732063370000|2024-11-20 00:42:50|42061.5|42041.5|42066.5|42046.5|42066.5|42046.5|42061.5|42041.5|4
1732063380000|2024-11-20 00:43:00|||||||||5
1732063400000|2024-11-20 00:43:20|||||||||1
1732063410000|2024-11-20 00:43:30|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|0
1732063420000|2024-11-20 00:43:40|42064|42044|42064|42044|42064|42044|42064|42044|0
1732063430000|2024-11-20 00:43:50|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|0
1732063450000|2024-11-20 00:44:10|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|42061.6|42041.6|2
1732063460000|2024-11-20 00:44:20|42059.3|42039.3|42061.5|42041.5|42064|42044|42059.3|42039.3|2
1732063480000|2024-11-20 00:44:40|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732063490000|2024-11-20 00:44:50|42061.7|42041.7|42064|42044|42064.2|42044.2|42061.7|42041.7|1
1732063500000|2024-11-20 00:45:00|42063.8|42043.8|42061.5|42041.5|42063.8|42043.8|42061.5|42041.5|0
1732063510000|2024-11-20 00:45:10|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732063520000|2024-11-20 00:45:20|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|1
1732063530000|2024-11-20 00:45:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732063540000|2024-11-20 00:45:40|||||||||1
1732063560000|2024-11-20 00:46:00|42061.5|42041.5|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|1
1732063570000|2024-11-20 00:46:10|42059.2|42039.2|42061.5|42041.5|42061.5|42041.5|42059.2|42039.2|0
1732063580000|2024-11-20 00:46:20|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1732063590000|2024-11-20 00:46:30|||||||||1
1732063600000|2024-11-20 00:46:40|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|42064.2|42044.2|0
1732063620000|2024-11-20 00:47:00|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|42066.5|42046.5|0
1732063650000|2024-11-20 00:47:30|42066.3|42046.3|42068.8|42048.8|42068.8|42048.8|42066.3|42046.3|8
1732063660000|2024-11-20 00:47:40|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|2
1732063670000|2024-11-20 00:47:50|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|42066.1|42046.1|0
1732063680000|2024-11-20 00:48:00|42061.5|42041.5|42059.2|42039.2|42061.5|42041.5|42059.2|42039.2|7
1732063700000|2024-11-20 00:48:20|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732063710000|2024-11-20 00:48:30|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732063720000|2024-11-20 00:48:40|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|0
1732063730000|2024-11-20 00:48:50|42056.7|42036.7|42059.2|42039.2|42059.2|42039.2|42056.7|42036.7|1
1732063740000|2024-11-20 00:49:00|42059|42039|42059.2|42039.2|42059.2|42039.2|42054.4|42034.4|2
1732063750000|2024-11-20 00:49:10|42059|42039|42056.7|42036.7|42059|42039|42056.7|42036.7|0
1732063760000|2024-11-20 00:49:20|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42054.4|42034.4|0
1732063780000|2024-11-20 00:49:40|42056.9|42036.9|42054.2|42034.2|42056.9|42036.9|42054.2|42034.2|10
1732063790000|2024-11-20 00:49:50|42051.9|42031.9|42054.2|42034.2|42054.2|42034.2|42051.9|42031.9|5
1732063800000|2024-11-20 00:50:00|42054|42034|42053.8|42033.8|42054.2|42034.2|42051.5|42031.5|9
1732063810000|2024-11-20 00:50:10|42051.5|42031.5|42053.8|42033.8|42053.8|42033.8|42051.5|42031.5|0
1732063820000|2024-11-20 00:50:20|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|0
1732063830000|2024-11-20 00:50:30|42053.8|42033.8|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|1
1732063840000|2024-11-20 00:50:40|42046.7|42026.7|42049|42029|42049.2|42029.2|42046.7|42026.7|2
1732063850000|2024-11-20 00:50:50|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|0
1732063860000|2024-11-20 00:51:00|42046.5|42026.5|42049|42029|42049|42029|42044.2|42024.2|2
1732063870000|2024-11-20 00:51:10|42049.2|42029.2|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732063880000|2024-11-20 00:51:20|42046.5|42026.5|42046.7|42026.7|42049.2|42029.2|42046.5|42026.5|5
1732063890000|2024-11-20 00:51:30|42046.5|42026.5|42046.7|42026.7|42046.7|42026.7|42046.5|42026.5|1
1732063900000|2024-11-20 00:51:40|42046.9|42026.9|42046.7|42026.7|42046.9|42026.9|42046.5|42026.5|1
1732063910000|2024-11-20 00:51:50|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.7|42026.7|1
1732063920000|2024-11-20 00:52:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|2
1732063930000|2024-11-20 00:52:10|42046.7|42026.7|42049.2|42029.2|42049.2|42029.2|42046.7|42026.7|2
1732063950000|2024-11-20 00:52:30|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|2
1732063960000|2024-11-20 00:52:40|42056.5|42036.5|42056.7|42036.7|42058.8|42038.8|42056.5|42036.5|12
1732063970000|2024-11-20 00:52:50|42056.9|42036.9|42056.7|42036.7|42059.2|42039.2|42054.4|42034.4|2
1732063980000|2024-11-20 00:53:00|42054.4|42034.4|42056.7|42036.7|42056.7|42036.7|42054.4|42034.4|0
1732063990000|2024-11-20 00:53:10|42056.9|42036.9|42059.2|42039.2|42059.2|42039.2|42056.9|42036.9|0
1732064000000|2024-11-20 00:53:20|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|42061.7|42041.7|1
1732064010000|2024-11-20 00:53:30|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|42059.2|42039.2|0
1732064020000|2024-11-20 00:53:40|42059.4|42039.4|42061.7|42041.7|42061.7|42041.7|42059.4|42039.4|2
1732064030000|2024-11-20 00:53:50|42059.4|42039.4|42059.2|42039.2|42059.4|42039.4|42059.2|42039.2|3
1732064040000|2024-11-20 00:54:00|42059.4|42039.4|42056.9|42036.9|42059.4|42039.4|42056.9|42036.9|2
1732064060000|2024-11-20 00:54:20|42054.4|42034.4|42052.1|42032.1|42054.4|42034.4|42052.1|42032.1|4
1732064070000|2024-11-20 00:54:30|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|42054.4|42034.4|1
1732064080000|2024-11-20 00:54:40|42051.9|42031.9|42047.1|42027.1|42051.9|42031.9|42047.1|42027.1|2
1732064090000|2024-11-20 00:54:50|42049.6|42029.6|42051.9|42031.9|42051.9|42031.9|42047.1|42027.1|12
1732064100000|2024-11-20 00:55:00|42052.1|42032.1|42051.9|42031.9|42052.1|42032.1|42051.9|42031.9|2
1732064130000|2024-11-20 00:55:30|||||||||3
1732064150000|2024-11-20 00:55:50|42049.6|42029.6|42047.3|42027.3|42051.9|42031.9|42047.1|42027.1|1
1732064170000|2024-11-20 00:56:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|1
1732064180000|2024-11-20 00:56:20|||||||||9
1732064200000|2024-11-20 00:56:40|42039.9|42019.9|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|2
1732064210000|2024-11-20 00:56:50|42037.3|42017.3|42034.9|42014.9|42037.3|42017.3|42034.9|42014.9|6
1732064220000|2024-11-20 00:57:00|42032.6|42012.6|42025.3|42005.3|42032.6|42012.6|42025.3|42005.3|2
1732064230000|2024-11-20 00:57:10|42023|42003|42024.8|42004.8|42027.3|42007.3|42022.8|42002.8|6
1732064240000|2024-11-20 00:57:20|42022.3|42002.3|42024.6|42004.6|42024.6|42004.6|42022.3|42002.3|13
1732064250000|2024-11-20 00:57:30|42026.9|42006.9|42024.6|42004.6|42026.9|42006.9|42024.6|42004.6|11
1732064260000|2024-11-20 00:57:40|||||||||1
1732064270000|2024-11-20 00:57:50|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42021.9|42001.9|5
1732064280000|2024-11-20 00:58:00|||||||||5
1732064290000|2024-11-20 00:58:10|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|4
1732064300000|2024-11-20 00:58:20|42021.9|42001.9|42024.2|42004.2|42024.2|42004.2|42021.9|42001.9|4
1732064310000|2024-11-20 00:58:30|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|1
1732064320000|2024-11-20 00:58:40|||||||||1
1732064330000|2024-11-20 00:58:50|42021.9|42001.9|42024.6|42004.6|42024.6|42004.6|42021.9|42001.9|0
1732064340000|2024-11-20 00:59:00|42024.2|42004.2|41989.6|41969.6|42024.2|42004.2|41989.6|41969.6|83
1732064350000|2024-11-20 00:59:10|41992.1|41972.1|42009.2|41989.2|42009.4|41989.4|41992.1|41972.1|14
1732064360000|2024-11-20 00:59:20|42009.4|41989.4|42004.2|41984.2|42011.9|41991.9|41999.4|41979.4|17
1732064370000|2024-11-20 00:59:30|42004|41984|42001.7|41981.7|42004|41984|41999.4|41979.4|7
1732064380000|2024-11-20 00:59:40|42001.5|41981.5|41999|41979|42004|41984|41996.7|41976.7|12
1732064390000|2024-11-20 00:59:50|42001.5|41981.5|42006.5|41986.5|42006.5|41986.5|42001.5|41981.5|17
1732064400000|2024-11-20 01:00:00|42004|41984|41970.9|41950.9|42008.4|41988.4|41968|41948|96
1732064410000|2024-11-20 01:00:10|41973|41953|41950.9|41930.9|41973|41953|41938.4|41918.4|54
1732064420000|2024-11-20 01:00:20|41955.9|41935.9|41948.4|41928.4|41965.5|41945.5|41945.7|41925.7|46
1732064430000|2024-11-20 01:00:30|41950.9|41930.9|41953.8|41933.8|41956.1|41936.1|41950.9|41930.9|35
1732064440000|2024-11-20 01:00:40|41956.1|41936.1|41951.5|41931.5|41956.3|41936.3|41948.8|41928.8|14
1732064450000|2024-11-20 01:00:50|41951.3|41931.3|41953.8|41933.8|41958.6|41938.6|41951.3|41931.3|6
1732064460000|2024-11-20 01:01:00|41954.2|41934.2|41998.2|41978.2|41998.2|41978.2|41953.8|41933.8|54
1732064470000|2024-11-20 01:01:10|41995.9|41975.9|41985.7|41965.7|41995.9|41975.9|41985.7|41965.7|29
1732064480000|2024-11-20 01:01:20|41985.9|41965.9|41983.2|41963.2|41986.1|41966.1|41978.4|41958.4|18
1732064490000|2024-11-20 01:01:30|41980.9|41960.9|41976.3|41956.3|41985.9|41965.9|41976.3|41956.3|21
1732064500000|2024-11-20 01:01:40|41976.1|41956.1|41986.5|41966.5|41986.5|41966.5|41976.1|41956.1|15
1732064510000|2024-11-20 01:01:50|41988.8|41968.8|42003.8|41983.8|42003.8|41983.8|41988.8|41968.8|16
1732064520000|2024-11-20 01:02:00|42008.6|41988.6|42018.6|41998.6|42021.3|42001.3|42006.1|41986.1|14
1732064530000|2024-11-20 01:02:10|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42013.8|41993.8|11
1732064540000|2024-11-20 01:02:20|42023.6|42003.6|42021.3|42001.3|42023.8|42003.8|42018.8|41998.8|13
1732064550000|2024-11-20 01:02:30|42019|41999|42023.8|42003.8|42023.8|42003.8|42018.8|41998.8|8
1732064560000|2024-11-20 01:02:40|42021.1|42001.1|42023.6|42003.6|42023.8|42003.8|42016.3|41996.3|14
1732064570000|2024-11-20 01:02:50|42023.8|42003.8|42019|41999|42023.8|42003.8|42018.8|41998.8|2
1732064580000|2024-11-20 01:03:00|42021.3|42001.3|42018.8|41998.8|42026.1|42006.1|42018.8|41998.8|9
1732064590000|2024-11-20 01:03:10|42021.3|42001.3|42008.8|41988.8|42021.3|42001.3|42008.8|41988.8|4
1732064600000|2024-11-20 01:03:20|42011.1|41991.1|42006.3|41986.3|42011.3|41991.3|42006.1|41986.1|15
1732064610000|2024-11-20 01:03:30|42006.1|41986.1|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|3
1732064620000|2024-11-20 01:03:40|42001.3|41981.3|42008.8|41988.8|42011.1|41991.1|42001.3|41981.3|9
1732064630000|2024-11-20 01:03:50|42011.1|41991.1|42003.6|41983.6|42011.1|41991.1|42003.6|41983.6|5
1732064640000|2024-11-20 01:04:00|42004|41984|42006.1|41986.1|42008.8|41988.8|42001.1|41981.1|11
1732064650000|2024-11-20 01:04:10|42003.8|41983.8|41993.8|41973.8|42006.3|41986.3|41993.6|41973.6|6
1732064660000|2024-11-20 01:04:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|7
1732064670000|2024-11-20 01:04:30|41996.5|41976.5|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|2
1732064680000|2024-11-20 01:04:40|41998.6|41978.6|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|1
1732064690000|2024-11-20 01:04:50|41996.1|41976.1|41993.8|41973.8|41998.8|41978.8|41993.8|41973.8|11
1732064700000|2024-11-20 01:05:00|41994|41974|41993.8|41973.8|41998.8|41978.8|41991.3|41971.3|12
1732064710000|2024-11-20 01:05:10|41991.3|41971.3|41988.8|41968.8|41993.8|41973.8|41988.8|41968.8|2
1732064720000|2024-11-20 01:05:20|41988.6|41968.6|41993.6|41973.6|41994|41974|41988.6|41968.6|14
1732064730000|2024-11-20 01:05:30|41993.4|41973.4|41984|41964|41993.6|41973.6|41984|41964|4
1732064740000|2024-11-20 01:05:40|41986.3|41966.3|41988.8|41968.8|41988.8|41968.8|41983.8|41963.8|7
1732064750000|2024-11-20 01:05:50|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|12
1732064760000|2024-11-20 01:06:00|41983.4|41963.4|41978.8|41958.8|41983.4|41963.4|41978.8|41958.8|11
1732064770000|2024-11-20 01:06:10|41976.3|41956.3|41983.6|41963.6|41983.6|41963.6|41976.3|41956.3|1
1732064780000|2024-11-20 01:06:20|41985.9|41965.9|41988.8|41968.8|41988.8|41968.8|41981.1|41961.1|7
1732064790000|2024-11-20 01:06:30|41991.1|41971.1|41993.8|41973.8|41996.3|41976.3|41988.8|41968.8|11
1732064800000|2024-11-20 01:06:40|41996.1|41976.1|42001.1|41981.1|42001.1|41981.1|41991.3|41971.3|7
1732064810000|2024-11-20 01:06:50|42003.4|41983.4|42001.1|41981.1|42003.4|41983.4|42000.9|41980.9|3
1732064820000|2024-11-20 01:07:00|42000.7|41980.7|41993.6|41973.6|42000.7|41980.7|41993.6|41973.6|1
1732064830000|2024-11-20 01:07:10|41993.4|41973.4|41998.6|41978.6|41998.6|41978.6|41993.4|41973.4|0
1732064840000|2024-11-20 01:07:20|42000.9|41980.9|41996.1|41976.1|42001.1|41981.1|41996.1|41976.1|6
1732064850000|2024-11-20 01:07:30|||||||||2
1732064860000|2024-11-20 01:07:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.6|41973.6|3
1732064870000|2024-11-20 01:07:50|41996.1|41976.1|41998.4|41978.4|41998.4|41978.4|41996.1|41976.1|0
1732064880000|2024-11-20 01:08:00|41996.3|41976.3|41993.6|41973.6|41998.4|41978.4|41993.6|41973.6|1
1732064890000|2024-11-20 01:08:10|41991.1|41971.1|41986.3|41966.3|41996.3|41976.3|41986.3|41966.3|11
1732064900000|2024-11-20 01:08:20|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|2
1732064910000|2024-11-20 01:08:30|41983.6|41963.6|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|1
1732064920000|2024-11-20 01:08:40|41981.1|41961.1|41983.8|41963.8|41983.8|41963.8|41981.1|41961.1|0
1732064930000|2024-11-20 01:08:50|41981.3|41961.3|41978.8|41958.8|41983.8|41963.8|41978.8|41958.8|1
1732064940000|2024-11-20 01:09:00|41979|41959|41988.8|41968.8|41988.8|41968.8|41979|41959|4
1732064950000|2024-11-20 01:09:10|41991.3|41971.3|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1732064970000|2024-11-20 01:09:30|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|3
1732064980000|2024-11-20 01:09:40|41993.6|41973.6|41994|41974|41994|41974|41991.3|41971.3|28
1732064990000|2024-11-20 01:09:50|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41991.3|41971.3|16
1732065000000|2024-11-20 01:10:00|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41993.8|41973.8|9
1732065010000|2024-11-20 01:10:10|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|4
1732065020000|2024-11-20 01:10:20|41999|41979|42001.3|41981.3|42003.8|41983.8|41999|41979|3
1732065030000|2024-11-20 01:10:30|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42001.3|41981.3|7
1732065040000|2024-11-20 01:10:40|42001.3|41981.3|41998.8|41978.8|42003.6|41983.6|41998.6|41978.6|6
1732065050000|2024-11-20 01:10:50|41998.6|41978.6|41993.4|41973.4|41998.6|41978.6|41991.1|41971.1|8
1732065060000|2024-11-20 01:11:00|41993.2|41973.2|41983.4|41963.4|41993.2|41973.2|41983.4|41963.4|8
1732065070000|2024-11-20 01:11:10|41980.9|41960.9|41973.8|41953.8|41980.9|41960.9|41973.8|41953.8|3
1732065080000|2024-11-20 01:11:20|41975.9|41955.9|41976.1|41956.1|41978.6|41958.6|41973.8|41953.8|6
1732065090000|2024-11-20 01:11:30|41973.6|41953.6|41978.4|41958.4|41978.8|41958.8|41973.6|41953.6|4
1732065100000|2024-11-20 01:11:40|41976.3|41956.3|41966.3|41946.3|41978.8|41958.8|41966.3|41946.3|5
1732065110000|2024-11-20 01:11:50|41963.8|41943.8|41963.6|41943.6|41966.1|41946.1|41961.5|41941.5|3
1732065120000|2024-11-20 01:12:00|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.6|41943.6|0
1732065130000|2024-11-20 01:12:10|41966.1|41946.1|41963.8|41943.8|41966.3|41946.3|41963.6|41943.6|1
1732065140000|2024-11-20 01:12:20|41966.3|41946.3|41961.3|41941.3|41966.3|41946.3|41961.3|41941.3|1
1732065150000|2024-11-20 01:12:30|41959|41939|41956.5|41936.5|41959|41939|41956.5|41936.5|2
1732065160000|2024-11-20 01:12:40|41956.3|41936.3|41961.1|41941.1|41961.1|41941.1|41956.1|41936.1|3
1732065170000|2024-11-20 01:12:50|41961.3|41941.3|41966.1|41946.1|41966.1|41946.1|41961.1|41941.1|3
1732065180000|2024-11-20 01:13:00|41963.6|41943.6|41963.6|41943.6|41966.1|41946.1|41961.1|41941.1|2
1732065190000|2024-11-20 01:13:10|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|2
1732065200000|2024-11-20 01:13:20|41961.1|41941.1|41958.8|41938.8|41963.8|41943.8|41958.8|41938.8|5
1732065210000|2024-11-20 01:13:30|41956.5|41936.5|41958.8|41938.8|41958.8|41938.8|41956.5|41936.5|2
1732065220000|2024-11-20 01:13:40|41956.5|41936.5|41956.3|41936.3|41958.8|41938.8|41956.3|41936.3|2
1732065230000|2024-11-20 01:13:50|41956.1|41936.1|41956.3|41936.3|41958.8|41938.8|41956.1|41936.1|2
1732065240000|2024-11-20 01:14:00|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|6
1732065250000|2024-11-20 01:14:10|41953.6|41933.6|41966.3|41946.3|41968.6|41948.6|41951.5|41931.5|12
1732065260000|2024-11-20 01:14:20|41968.6|41948.6|41966.3|41946.3|41968.6|41948.6|41963.8|41943.8|0
1732065270000|2024-11-20 01:14:30|41963.8|41943.8|41953.8|41933.8|41966.3|41946.3|41953.8|41933.8|37
1732065280000|2024-11-20 01:14:40|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41953.6|41933.6|1
1732065290000|2024-11-20 01:14:50|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41958.4|41938.4|14
1732065300000|2024-11-20 01:15:00|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|4
1732065310000|2024-11-20 01:15:10|41958.8|41938.8|41963.4|41943.4|41965.9|41945.9|41958.8|41938.8|5
1732065320000|2024-11-20 01:15:20|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|3
1732065330000|2024-11-20 01:15:30|41980.6|41960.6|41983.1|41963.1|41983.3|41963.3|41980.6|41960.6|10
1732065340000|2024-11-20 01:15:40|41985.4|41965.4|41985.6|41965.6|41985.6|41965.6|41983.1|41963.1|5
1732065350000|2024-11-20 01:15:50|41980.8|41960.8|41985.6|41965.6|41985.6|41965.6|41980.8|41960.8|4
1732065360000|2024-11-20 01:16:00|41985.8|41965.8|41987.9|41967.9|41990.8|41970.8|41985.6|41965.6|7
1732065370000|2024-11-20 01:16:10|41983.1|41963.1|41985.8|41965.8|41985.8|41965.8|41980.9|41960.9|1
1732065380000|2024-11-20 01:16:20|41985.6|41965.6|41983.1|41963.1|41985.9|41965.9|41980.9|41960.9|5
1732065390000|2024-11-20 01:16:30|41980.8|41960.8|41973.8|41953.8|41985.8|41965.8|41973.8|41953.8|3
1732065400000|2024-11-20 01:16:40|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|1
1732065410000|2024-11-20 01:16:50|41975.9|41955.9|41978.1|41958.1|41978.3|41958.3|41973.4|41953.4|0
1732065420000|2024-11-20 01:17:00|41978.3|41958.3|41973.3|41953.3|41978.3|41958.3|41973.3|41953.3|1
1732065430000|2024-11-20 01:17:10|41975.8|41955.8|41980.8|41960.8|41980.8|41960.8|41975.8|41955.8|1
1732065440000|2024-11-20 01:17:20|41978.4|41958.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|1
1732065450000|2024-11-20 01:17:30|41978.6|41958.6|41981|41961|41981|41961|41978.4|41958.4|2
1732065460000|2024-11-20 01:17:40|41981.1|41961.1|41988.1|41968.1|41988.1|41968.1|41981.1|41961.1|1
1732065470000|2024-11-20 01:17:50|41990.4|41970.4|41986.1|41966.1|41990.6|41970.6|41985.8|41965.8|0
1732065480000|2024-11-20 01:18:00|41986|41966|41976|41956|41986.1|41966.1|41976|41956|5
1732065490000|2024-11-20 01:18:10|41973.6|41953.6|41973.5|41953.5|41976|41956|41971.1|41951.1|1
1732065500000|2024-11-20 01:18:20|41976|41956|41976.1|41956.1|41978.3|41958.3|41971.3|41951.3|11
1732065510000|2024-11-20 01:18:30|41976.3|41956.3|41971.3|41951.3|41978.6|41958.6|41971.3|41951.3|22
1732065520000|2024-11-20 01:18:40|41969|41949|41971.1|41951.1|41971.3|41951.3|41968.8|41948.8|2
1732065530000|2024-11-20 01:18:50|41968.8|41948.8|41971.1|41951.1|41971.1|41951.1|41968.6|41948.6|0
1732065540000|2024-11-20 01:19:00|41971|41951|41971.3|41951.3|41973.6|41953.6|41968.6|41948.6|4
1732065550000|2024-11-20 01:19:10|41968.8|41948.8|41968.8|41948.8|41971.3|41951.3|41968.6|41948.6|3
1732065560000|2024-11-20 01:19:20|41966.3|41946.3|41966.1|41946.1|41966.5|41946.5|41963.8|41943.8|2
1732065570000|2024-11-20 01:19:30|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|7
1732065580000|2024-11-20 01:19:40|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41971.1|41951.1|3
1732065590000|2024-11-20 01:19:50|41971.3|41951.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|2
1732065600000|2024-11-20 01:20:00|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|1
1732065610000|2024-11-20 01:20:10|41966.5|41946.5|41963.8|41943.8|41968.8|41948.8|41961.3|41941.3|8
1732065620000|2024-11-20 01:20:20|41958.8|41938.8|41953.8|41933.8|41963.8|41943.8|41953.8|41933.8|10
1732065630000|2024-11-20 01:20:30|41954|41934|41956.3|41936.3|41956.3|41936.3|41954|41934|3
1732065640000|2024-11-20 01:20:40|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|1
1732065650000|2024-11-20 01:20:50|41958.8|41938.8|41966.1|41946.1|41966.1|41946.1|41958.8|41938.8|1
1732065660000|2024-11-20 01:21:00|41963.8|41943.8|41961.3|41941.3|41966.1|41946.1|41961.3|41941.3|2
1732065670000|2024-11-20 01:21:10|41961.1|41941.1|41958.8|41938.8|41961.1|41941.1|41956.3|41936.3|1
1732065680000|2024-11-20 01:21:20|41961.1|41941.1|41966.2|41946.2|41966.2|41946.2|41958.8|41938.8|10
1732065690000|2024-11-20 01:21:30|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|1
1732065700000|2024-11-20 01:21:40|41966.2|41946.2|41966.2|41946.2|41968.8|41948.8|41966.2|41946.2|0
1732065710000|2024-11-20 01:21:50|41963.8|41943.8|41961.3|41941.3|41966.2|41946.2|41958.8|41938.8|0
1732065720000|2024-11-20 01:22:00|41956.3|41936.3|41958.8|41938.8|41961.2|41941.2|41956.2|41936.2|2
1732065730000|2024-11-20 01:22:10|41961.2|41941.2|41968.7|41948.7|41968.7|41948.7|41961.2|41941.2|11
1732065740000|2024-11-20 01:22:20|41966.2|41946.2|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|2
1732065750000|2024-11-20 01:22:30|41966.2|41946.2|41963.8|41943.8|41966.2|41946.2|41963.8|41943.8|0
1732065760000|2024-11-20 01:22:40|41963.7|41943.7|41958.7|41938.7|41963.7|41943.7|41956.3|41936.3|1
1732065770000|2024-11-20 01:22:50|41956.3|41936.3|41956.3|41936.3|41958.7|41938.7|41956.3|41936.3|0
1732065780000|2024-11-20 01:23:00|41958.7|41938.7|41958.8|41938.8|41958.8|41938.8|41958.7|41938.7|2
1732065790000|2024-11-20 01:23:10|41958.7|41938.7|41966|41946|41966|41946|41956.3|41936.3|2
1732065800000|2024-11-20 01:23:20|41963.5|41943.5|41958.8|41938.8|41963.5|41943.5|41958.8|41938.8|0
1732065810000|2024-11-20 01:23:30|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1732065820000|2024-11-20 01:23:40|41958.8|41938.8|41956.3|41936.3|41958.8|41938.8|41956.2|41936.2|1
1732065830000|2024-11-20 01:23:50|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|1
1732065840000|2024-11-20 01:24:00|41958.8|41938.8|41963.5|41943.5|41963.5|41943.5|41958.8|41938.8|2
1732065850000|2024-11-20 01:24:10|41965.8|41945.8|41966.3|41946.3|41966.3|41946.3|41965.8|41945.8|5
1732065860000|2024-11-20 01:24:20|41966.2|41946.2|41968.7|41948.7|41971|41951|41966.2|41946.2|1
1732065870000|2024-11-20 01:24:30|41966.3|41946.3|41968.8|41948.8|41971.3|41951.3|41966.3|41946.3|2
1732065880000|2024-11-20 01:24:40|41971.2|41951.2|41968.8|41948.8|41971.2|41951.2|41968.7|41948.7|2
1732065890000|2024-11-20 01:24:50|41971.2|41951.2|41976|41956|41976|41956|41971.2|41951.2|3
1732065900000|2024-11-20 01:25:00|41976.2|41956.2|41971.3|41951.3|41978.3|41958.3|41971.3|41951.3|2
1732065910000|2024-11-20 01:25:10|41968.8|41948.8|41961.3|41941.3|41968.8|41948.8|41961.2|41941.2|2
1732065920000|2024-11-20 01:25:20|41961.2|41941.2|41963.9|41943.9|41963.9|41943.9|41958.8|41938.8|0
1732065930000|2024-11-20 01:25:30|41963.7|41943.7|41968.7|41948.7|41968.7|41948.7|41963.7|41943.7|1
1732065940000|2024-11-20 01:25:40|41966.4|41946.4|41971.2|41951.2|41971.4|41951.4|41966.4|41946.4|3
1732065950000|2024-11-20 01:25:50|41971|41951|41968.9|41948.9|41971|41951|41968.7|41948.7|0
1732065960000|2024-11-20 01:26:00|41966.4|41946.4|41963.9|41943.9|41966.4|41946.4|41963.7|41943.7|5
1732065970000|2024-11-20 01:26:10|41964|41944|41966.4|41946.4|41966.4|41946.4|41963.9|41943.9|4
1732065980000|2024-11-20 01:26:20|41963.9|41943.9|41971.4|41951.4|41971.4|41951.4|41963.9|41943.9|3
1732065990000|2024-11-20 01:26:30|41971.5|41951.5|41973.9|41953.9|41976.5|41956.5|41971.5|41951.5|2
1732066000000|2024-11-20 01:26:40|41973.7|41953.7|41968.7|41948.7|41973.7|41953.7|41968.7|41948.7|2
1732066010000|2024-11-20 01:26:50|41968.9|41948.9|41968.9|41948.9|41968.9|41948.9|41966.4|41946.4|2
1732066020000|2024-11-20 01:27:00|41969|41949|41978.9|41958.9|41978.9|41958.9|41969|41949|4
1732066030000|2024-11-20 01:27:10|41979|41959|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|5
1732066040000|2024-11-20 01:27:20|41978.9|41958.9|41981.2|41961.2|41981.4|41961.4|41978.9|41958.9|11
1732066050000|2024-11-20 01:27:30|41981.4|41961.4|42003.7|41983.7|42003.7|41983.7|41981.4|41961.4|22
1732066060000|2024-11-20 01:27:40|42006|41986|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|3
1732066070000|2024-11-20 01:27:50|42006|41986|41993.7|41973.7|42006.2|41986.2|41991.4|41971.4|1
1732066080000|2024-11-20 01:28:00|41993.5|41973.5|41991.4|41971.4|41999|41979|41991.2|41971.2|15
1732066090000|2024-11-20 01:28:10|41988.9|41968.9|41983.9|41963.9|41988.9|41968.9|41981.5|41961.5|3
1732066100000|2024-11-20 01:28:20|41981.5|41961.5|41980.4|41960.4|41981.5|41961.5|41980.4|41960.4|8
1732066110000|2024-11-20 01:28:30|41980.6|41960.6|41975.8|41955.8|41980.6|41960.6|41975.8|41955.8|7
1732066120000|2024-11-20 01:28:40|41976|41956|41968.7|41948.7|41976|41956|41968.7|41948.7|2
1732066130000|2024-11-20 01:28:50|41971|41951|41973.3|41953.3|41973.5|41953.5|41971|41951|2
1732066140000|2024-11-20 01:29:00|41971|41951|41980.6|41960.6|41983.3|41963.3|41971|41951|6
1732066150000|2024-11-20 01:29:10|41983.1|41963.1|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|0
1732066160000|2024-11-20 01:29:20|41985.6|41965.6|41983.3|41963.3|41986|41966|41983.1|41963.1|3
1732066170000|2024-11-20 01:29:30|41985.6|41965.6|41985.6|41965.6|41988.1|41968.1|41985.6|41965.6|0
1732066180000|2024-11-20 01:29:40|41985.8|41965.8|41983.1|41963.1|41988.1|41968.1|41983.1|41963.1|0
1732066190000|2024-11-20 01:29:50|41980.8|41960.8|41975.6|41955.6|41980.8|41960.8|41975.6|41955.6|2
1732066200000|2024-11-20 01:30:00|41973.3|41953.3|41985.6|41965.6|41985.8|41965.8|41961|41941|8
1732066210000|2024-11-20 01:30:10|41983.3|41963.3|41983.3|41963.3|41985.8|41965.8|41980.8|41960.8|2
1732066220000|2024-11-20 01:30:20|41980.8|41960.8|41988.3|41968.3|41988.3|41968.3|41980.6|41960.6|2
1732066230000|2024-11-20 01:30:30|41988.5|41968.5|41983.5|41963.5|41990.8|41970.8|41983.5|41963.5|1
1732066240000|2024-11-20 01:30:40|41983.3|41963.3|41973.5|41953.5|41983.3|41963.3|41971.2|41951.2|1
1732066250000|2024-11-20 01:30:50|41971.2|41951.2|41965.8|41945.8|41973.5|41953.5|41963.1|41943.1|9
1732066260000|2024-11-20 01:31:00|41965.6|41945.6|41963.5|41943.5|41965.8|41945.8|41958.5|41938.5|4
1732066270000|2024-11-20 01:31:10|41965.8|41945.8|41978.3|41958.3|41978.3|41958.3|41965.8|41945.8|2
1732066280000|2024-11-20 01:31:20|41976|41956|41973.3|41953.3|41976|41956|41970.6|41950.6|0
1732066290000|2024-11-20 01:31:30|41975.6|41955.6|41980.6|41960.6|41980.6|41960.6|41973.3|41953.3|8
1732066300000|2024-11-20 01:31:40|41985.2|41965.2|41983.5|41963.5|41985.8|41965.8|41980.6|41960.6|7
1732066310000|2024-11-20 01:31:50|41985.8|41965.8|41996.2|41976.2|41998.7|41978.7|41985.8|41965.8|3
1732066320000|2024-11-20 01:32:00|41996.4|41976.4|41998.5|41978.5|42003.7|41983.7|41996|41976|4
1732066330000|2024-11-20 01:32:10|41996|41976|41991.2|41971.2|41998.5|41978.5|41988.9|41968.9|1
1732066340000|2024-11-20 01:32:20|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.7|41968.7|0
1732066350000|2024-11-20 01:32:30|41988.9|41968.9|41991|41971|41993.7|41973.7|41988.7|41968.7|4
1732066360000|2024-11-20 01:32:40|41991.2|41971.2|41996|41976|41996|41976|41991|41971|0
1732066370000|2024-11-20 01:32:50|41993.5|41973.5|41981.6|41961.6|41995.8|41975.8|41981.6|41961.6|3
1732066380000|2024-11-20 01:33:00|41983.9|41963.9|41998.1|41978.1|41998.1|41978.1|41983.7|41963.7|7
1732066390000|2024-11-20 01:33:10|41995.8|41975.8|41991|41971|41995.8|41975.8|41990.8|41970.8|1
1732066400000|2024-11-20 01:33:20|41993.5|41973.5|41990.8|41970.8|41995.8|41975.8|41988.3|41968.3|1
1732066410000|2024-11-20 01:33:30|41988.5|41968.5|41985.8|41965.8|41990.8|41970.8|41981.2|41961.2|0
1732066420000|2024-11-20 01:33:40|41986|41966|41983.1|41963.1|41990.8|41970.8|41983.1|41963.1|5
1732066430000|2024-11-20 01:33:50|41983.3|41963.3|41980.8|41960.8|41983.5|41963.5|41980.8|41960.8|1
1732066440000|2024-11-20 01:34:00|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.3|41958.3|0
1732066450000|2024-11-20 01:34:10|41978.3|41958.3|41973.7|41953.7|41978.3|41958.3|41973.5|41953.5|3
1732066460000|2024-11-20 01:34:20|41976|41956|41988.5|41968.5|41988.5|41968.5|41976|41956|0
1732066470000|2024-11-20 01:34:30|41986.2|41966.2|41998.5|41978.5|41998.5|41978.5|41986.2|41966.2|4
1732066480000|2024-11-20 01:34:40|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|0
1732066490000|2024-11-20 01:34:50|41993.7|41973.7|41998.7|41978.7|42001|41981|41993.7|41973.7|2
1732066500000|2024-11-20 01:35:00|42001.2|41981.2|41996.4|41976.4|42001.2|41981.2|41996|41976|1
1732066510000|2024-11-20 01:35:10|41996.2|41976.2|41998.5|41978.5|42001|41981|41993.7|41973.7|0
1732066520000|2024-11-20 01:35:20|41996.2|41976.2|41993.7|41973.7|41998.5|41978.5|41993.7|41973.7|0
1732066530000|2024-11-20 01:35:30|41991|41971|41996.2|41976.2|41996.2|41976.2|41991|41971|0
1732066540000|2024-11-20 01:35:40|41996|41976|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|1
1732066550000|2024-11-20 01:35:50|41996|41976|41991|41971|41996.2|41976.2|41991|41971|1
1732066560000|2024-11-20 01:36:00|41993.3|41973.3|42003.5|41983.5|42005.8|41985.8|41993.3|41973.3|2
1732066570000|2024-11-20 01:36:10|42006|41986|41998.5|41978.5|42006|41986|41998.5|41978.5|1
1732066580000|2024-11-20 01:36:20|41998.7|41978.7|41996|41976|41998.7|41978.7|41996|41976|0
1732066590000|2024-11-20 01:36:30|41993.7|41973.7|41986.2|41966.2|41993.7|41973.7|41986.2|41966.2|2
1732066600000|2024-11-20 01:36:40|41988.5|41968.5|41988.5|41968.5|41991|41971|41983.7|41963.7|1
1732066610000|2024-11-20 01:36:50|41986.2|41966.2|41981.2|41961.2|41988.5|41968.5|41981|41961|2
1732066620000|2024-11-20 01:37:00|41986|41966|41986|41966|41986|41966|41981.2|41961.2|1
1732066630000|2024-11-20 01:37:10|41983.9|41963.9|41993.5|41973.5|41993.5|41973.5|41983.9|41963.9|0
1732066640000|2024-11-20 01:37:20|41991|41971|41993.5|41973.5|41995.8|41975.8|41991|41971|1
1732066650000|2024-11-20 01:37:30|41993.7|41973.7|41996|41976|41996|41976|41991|41971|1
1732066660000|2024-11-20 01:37:40|41993.7|41973.7|42001|41981|42001|41981|41991.2|41971.2|2
1732066670000|2024-11-20 01:37:50|41998.7|41978.7|42003.7|41983.7|42006|41986|41998.7|41978.7|1
1732066680000|2024-11-20 01:38:00|42003.9|41983.9|42021.4|42001.4|42021.6|42001.6|42003.9|41983.9|6
1732066690000|2024-11-20 01:38:10|42021.2|42001.2|42023.9|42003.9|42023.9|42003.9|42021.2|42001.2|4
1732066700000|2024-11-20 01:38:20|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|0
1732066710000|2024-11-20 01:38:30|42023.5|42003.5|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|0
1732066720000|2024-11-20 01:38:40|42026.4|42006.4|42036.4|42016.4|42038.9|42018.9|42026.4|42006.4|20
1732066730000|2024-11-20 01:38:50|42036.2|42016.2|42033.9|42013.9|42036.2|42016.2|42031.4|42011.4|4
1732066740000|2024-11-20 01:39:00|42031.4|42011.4|42028.9|42008.9|42033.9|42013.9|42028.9|42008.9|8
1732066750000|2024-11-20 01:39:10|42031.2|42011.2|42021.4|42001.4|42031.2|42011.2|42021.4|42001.4|5
1732066760000|2024-11-20 01:39:20|42019.1|41999.1|42021.4|42001.4|42023.9|42003.9|42018.9|41998.9|20
1732066770000|2024-11-20 01:39:30|42021.6|42001.6|42023.9|42003.9|42026.2|42006.2|42021.2|42001.2|3
1732066780000|2024-11-20 01:39:40|42024.3|42004.3|42031.4|42011.4|42031.4|42011.4|42024.3|42004.3|8
1732066790000|2024-11-20 01:39:50|42028.9|42008.9|42033.9|42013.9|42033.9|42013.9|42026.4|42006.4|8
1732066800000|2024-11-20 01:40:00|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|4
1732066810000|2024-11-20 01:40:10|42034.1|42014.1|42046.4|42026.4|42046.4|42026.4|42034.1|42014.1|1
1732066820000|2024-11-20 01:40:20|42048.7|42028.7|42046.4|42026.4|42048.9|42028.9|42046.2|42026.2|2
1732066830000|2024-11-20 01:40:30|42046.2|42026.2|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|0
1732066840000|2024-11-20 01:40:40|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|2
1732066850000|2024-11-20 01:40:50|42039.1|42019.1|42046.2|42026.2|42051|42031|42038.9|42018.9|2
1732066860000|2024-11-20 01:41:00|42046.4|42026.4|42048.7|42028.7|42051.2|42031.2|42041.4|42021.4|3
1732066870000|2024-11-20 01:41:10|42051|42031|42046.2|42026.2|42051.2|42031.2|42043.7|42023.7|1
1732066880000|2024-11-20 01:41:20|42046.4|42026.4|42043.9|42023.9|42048.7|42028.7|42043.7|42023.7|5
1732066890000|2024-11-20 01:41:30|42041.6|42021.6|42043.9|42023.9|42046.4|42026.4|42041.4|42021.4|1
1732066900000|2024-11-20 01:41:40|42043.7|42023.7|42043.9|42023.9|42046.2|42026.2|42041.2|42021.2|0
1732066910000|2024-11-20 01:41:50|42046.2|42026.2|42038.7|42018.7|42046.4|42026.4|42036.4|42016.4|2
1732066920000|2024-11-20 01:42:00|42036.4|42016.4|42033.9|42013.9|42038.7|42018.7|42033.7|42013.7|2
1732066930000|2024-11-20 01:42:10|42036.2|42016.2|42036.2|42016.2|42036.2|42016.2|42031.4|42011.4|3
1732066940000|2024-11-20 01:42:20|42033.9|42013.9|42028.7|42008.7|42036.2|42016.2|42028.7|42008.7|3
1732066950000|2024-11-20 01:42:30|42028.5|42008.5|42026.2|42006.2|42031|42011|42026.2|42006.2|0
1732066960000|2024-11-20 01:42:40|42028.5|42008.5|42031.4|42011.4|42036|42016|42023.7|42003.7|3
1732066970000|2024-11-20 01:42:50|42033.5|42013.5|42031.4|42011.4|42033.7|42013.7|42031.2|42011.2|0
1732066980000|2024-11-20 01:43:00|42033.7|42013.7|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|3
1732066990000|2024-11-20 01:43:10|42036.4|42016.4|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|0
1732067000000|2024-11-20 01:43:20|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.2|42011.2|0
1732067010000|2024-11-20 01:43:30|42029.1|42009.1|42031.2|42011.2|42031.4|42011.4|42028.9|42008.9|0
1732067020000|2024-11-20 01:43:40|42031.4|42011.4|42028.7|42008.7|42031.4|42011.4|42028.5|42008.5|0
1732067030000|2024-11-20 01:43:50|42028.5|42008.5|42029.1|42009.1|42029.1|42009.1|42028.5|42008.5|1
1732067040000|2024-11-20 01:44:00|42036.4|42016.4|42041.4|42021.4|42043.5|42023.5|42036.4|42016.4|3
1732067050000|2024-11-20 01:44:10|42041.2|42021.2|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|1
1732067060000|2024-11-20 01:44:20|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42033.7|42013.7|2
1732067070000|2024-11-20 01:44:30|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42028.9|42008.9|2
1732067080000|2024-11-20 01:44:40|42031.4|42011.4|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|0
1732067090000|2024-11-20 01:44:50|42028.7|42008.7|42031.8|42011.8|42031.8|42011.8|42026.4|42006.4|2
1732067100000|2024-11-20 01:45:00|42031.6|42011.6|42031.4|42011.4|42033.9|42013.9|42028.9|42008.9|2
1732067110000|2024-11-20 01:45:10|42033.7|42013.7|42036.4|42016.4|42039.1|42019.1|42033.7|42013.7|0
1732067120000|2024-11-20 01:45:20|42038.7|42018.7|42041.4|42021.4|42043.9|42023.9|42036.6|42016.6|2
1732067130000|2024-11-20 01:45:30|42043.7|42023.7|42038.9|42018.9|42043.9|42023.9|42038.9|42018.9|0
1732067140000|2024-11-20 01:45:40|42038.7|42018.7|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732067150000|2024-11-20 01:45:50|42038.9|42018.9|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732067160000|2024-11-20 01:46:00|42038.9|42018.9|42036.4|42016.4|42041.4|42021.4|42033.9|42013.9|1
1732067170000|2024-11-20 01:46:10|42036.2|42016.2|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|0
1732067180000|2024-11-20 01:46:20|42043.7|42023.7|42048.9|42028.9|42053.9|42033.9|42043.7|42023.7|6
1732067190000|2024-11-20 01:46:30|42048.7|42028.7|42041.4|42021.4|42048.7|42028.7|42038.9|42018.9|0
1732067200000|2024-11-20 01:46:40|42041.2|42021.2|42044.1|42024.1|42044.1|42024.1|42038.9|42018.9|0
1732067210000|2024-11-20 01:46:50|42041.6|42021.6|42046.2|42026.2|42048.7|42028.7|42041.4|42021.4|11
1732067220000|2024-11-20 01:47:00|42046.4|42026.4|42041.2|42021.2|42046.4|42026.4|42036.4|42016.4|1
1732067230000|2024-11-20 01:47:10|42041.4|42021.4|42041.2|42021.2|42041.4|42021.4|42038.7|42018.7|1
1732067240000|2024-11-20 01:47:20|42041|42021|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732067250000|2024-11-20 01:47:30|42038.7|42018.7|42036.4|42016.4|42041.2|42021.2|42036.2|42016.2|3
1732067260000|2024-11-20 01:47:40|42036.2|42016.2|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|0
1732067270000|2024-11-20 01:47:50|42038.7|42018.7|42038.9|42018.9|42038.9|42018.9|42033.9|42013.9|0
1732067280000|2024-11-20 01:48:00|42038.7|42018.7|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|6
1732067290000|2024-11-20 01:48:10|42043.7|42023.7|42043.5|42023.5|42043.7|42023.7|42038.9|42018.9|1
1732067300000|2024-11-20 01:48:20|42043.7|42023.7|42038.9|42018.9|42043.7|42023.7|42036.4|42016.4|1
1732067310000|2024-11-20 01:48:30|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|0
1732067320000|2024-11-20 01:48:40|42041.2|42021.2|42041.2|42021.2|42043.7|42023.7|42038.9|42018.9|0
1732067330000|2024-11-20 01:48:50|42041.4|42021.4|42046.2|42026.2|42046.4|42026.4|42041.2|42021.2|0
1732067340000|2024-11-20 01:49:00|42051|42031|42046|42026|42051.2|42031.2|42046|42026|4
1732067350000|2024-11-20 01:49:10|42046.2|42026.2|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|5
1732067360000|2024-11-20 01:49:20|42039.1|42019.1|42041|42021|42041.4|42021.4|42036.6|42016.6|1
1732067370000|2024-11-20 01:49:30|42038.7|42018.7|42038.7|42018.7|42041.4|42021.4|42038.7|42018.7|0
1732067380000|2024-11-20 01:49:40|42038.9|42018.9|42036.2|42016.2|42043.7|42023.7|42036.2|42016.2|0
1732067390000|2024-11-20 01:49:50|42036.4|42016.4|42041.2|42021.2|42041.2|42021.2|42036.4|42016.4|1
1732067400000|2024-11-20 01:50:00|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|3
1732067410000|2024-11-20 01:50:10|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|2
1732067420000|2024-11-20 01:50:20|42038.9|42018.9|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|1
1732067430000|2024-11-20 01:50:30|42033.9|42013.9|42023.7|42003.7|42033.9|42013.9|42021.6|42001.6|3
1732067440000|2024-11-20 01:50:40|42023.9|42003.9|42026.4|42006.4|42028.9|42008.9|42021.4|42001.4|1
1732067450000|2024-11-20 01:50:50|42026.6|42006.6|42046|42026|42046|42026|42026.6|42006.6|8
1732067460000|2024-11-20 01:51:00|42046.2|42026.2|42041.4|42021.4|42048.7|42028.7|42041.2|42021.2|3
1732067470000|2024-11-20 01:51:10|42043.7|42023.7|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1732067480000|2024-11-20 01:51:20|42046.2|42026.2|42041.4|42021.4|42046.2|42026.2|42041.2|42021.2|0
1732067490000|2024-11-20 01:51:30|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|3
1732067500000|2024-11-20 01:51:40|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|3
1732067510000|2024-11-20 01:51:50|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42041.4|42021.4|1
1732067520000|2024-11-20 01:52:00|42048.7|42028.7|42053.9|42033.9|42056.2|42036.2|42048.7|42028.7|3
1732067530000|2024-11-20 01:52:10|42056.2|42036.2|42048.7|42028.7|42056.2|42036.2|42048.7|42028.7|5
1732067540000|2024-11-20 01:52:20|42046.4|42026.4|42044.1|42024.1|42048.7|42028.7|42043.7|42023.7|6
1732067550000|2024-11-20 01:52:30|42046.4|42026.4|42048.9|42028.9|42051.2|42031.2|42043.9|42023.9|4
1732067560000|2024-11-20 01:52:40|42048.7|42028.7|42046.1|42026.1|42048.9|42028.9|42046.1|42026.1|5
1732067570000|2024-11-20 01:52:50|42043.7|42023.7|42046.2|42026.2|42046.4|42026.4|42043.7|42023.7|0
1732067580000|2024-11-20 01:53:00|42043.7|42023.7|42041.4|42021.4|42046.2|42026.2|42041.4|42021.4|0
1732067590000|2024-11-20 01:53:10|42043.7|42023.7|42043.7|42023.7|42046.2|42026.2|42041.4|42021.4|0
1732067600000|2024-11-20 01:53:20|42041.4|42021.4|42036.2|42016.2|42046.1|42026.1|42036.2|42016.2|0
1732067610000|2024-11-20 01:53:30|42036.4|42016.4|42038.7|42018.7|42041.2|42021.2|42036.2|42016.2|1
1732067620000|2024-11-20 01:53:40|42041.1|42021.1|42046.2|42026.2|42046.2|42026.2|42038.7|42018.7|2
1732067630000|2024-11-20 01:53:50|42046.4|42026.4|42046.2|42026.2|42048.7|42028.7|42046.2|42026.2|1
1732067640000|2024-11-20 01:54:00|42043.9|42023.9|42036.2|42016.2|42043.9|42023.9|42036.2|42016.2|3
1732067650000|2024-11-20 01:54:10|42036.1|42016.1|42033.7|42013.7|42036.2|42016.2|42033.7|42013.7|0
1732067660000|2024-11-20 01:54:20|42033.6|42013.6|42031.2|42011.2|42033.6|42013.6|42031.2|42011.2|4
1732067670000|2024-11-20 01:54:30|42028.9|42008.9|42031.4|42011.4|42035.9|42015.9|42026.4|42006.4|3
1732067680000|2024-11-20 01:54:40|42033.7|42013.7|42036.1|42016.1|42036.1|42016.1|42031.2|42011.2|0
1732067690000|2024-11-20 01:54:50|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42031.1|42011.1|7
1732067700000|2024-11-20 01:55:00|42031.4|42011.4|42038.6|42018.6|42038.6|42018.6|42031.4|42011.4|0
1732067710000|2024-11-20 01:55:10|42036.2|42016.2|42033.6|42013.6|42036.2|42016.2|42033.6|42013.6|0
1732067720000|2024-11-20 01:55:20|42031.2|42011.2|42018.7|41998.7|42031.2|42011.2|42018.7|41998.7|5
1732067730000|2024-11-20 01:55:30|42016.4|41996.4|42016.2|41996.2|42018.9|41998.9|42016.2|41996.2|2
1732067740000|2024-11-20 01:55:40|42013.9|41993.9|42011.2|41991.2|42013.9|41993.9|42008.6|41988.6|8
1732067750000|2024-11-20 01:55:50|42008.7|41988.7|42008.7|41988.7|42011.2|41991.2|42006.4|41986.4|2
1732067760000|2024-11-20 01:56:00|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42003.9|41983.9|3
1732067770000|2024-11-20 01:56:10|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|1
1732067780000|2024-11-20 01:56:20|42006.1|41986.1|42003.8|41983.8|42006.3|41986.3|42001.3|41981.3|2
1732067790000|2024-11-20 01:56:30|42006.3|41986.3|42006.3|41986.3|42006.4|41986.4|42001.4|41981.4|2
1732067800000|2024-11-20 01:56:40|42008.8|41988.8|42023.6|42003.6|42023.6|42003.6|42008.8|41988.8|40
1732067810000|2024-11-20 01:56:50|42025.9|42005.9|42035.9|42015.9|42036.1|42016.1|42025.9|42005.9|15
1732067820000|2024-11-20 01:57:00|42036.1|42016.1|42028.8|42008.8|42036.1|42016.1|42026.3|42006.3|3
1732067830000|2024-11-20 01:57:10|42031.1|42011.1|42023.8|42003.8|42031.1|42011.1|42023.8|42003.8|1
1732067840000|2024-11-20 01:57:20|42026.1|42006.1|42023.8|42003.8|42026.4|42006.4|42021.3|42001.3|0
1732067850000|2024-11-20 01:57:30|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.4|42001.4|0
1732067860000|2024-11-20 01:57:40|42026.3|42006.3|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|3
1732067870000|2024-11-20 01:57:50|42021.4|42001.4|42026.1|42006.1|42026.3|42006.3|42021.3|42001.3|1
1732067880000|2024-11-20 01:58:00|42021.4|42001.4|42021.3|42001.3|42021.4|42001.4|42016.4|41996.4|1
1732067890000|2024-11-20 01:58:10|42021.1|42001.1|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1732067900000|2024-11-20 01:58:20|42021.3|42001.3|42031.1|42011.1|42031.1|42011.1|42021.1|42001.1|1
1732067910000|2024-11-20 01:58:30|42031.3|42011.3|42028.6|42008.6|42031.3|42011.3|42026.3|42006.3|1
1732067920000|2024-11-20 01:58:40|42026.3|42006.3|42026.3|42006.3|42030.9|42010.9|42026.3|42006.3|0
1732067930000|2024-11-20 01:58:50|42028.6|42008.6|42030.9|42010.9|42030.9|42010.9|42026.3|42006.3|0
1732067940000|2024-11-20 01:59:00|42031.1|42011.1|42045.7|42025.7|42045.9|42025.9|42031.1|42011.1|3
1732067950000|2024-11-20 01:59:10|42043.4|42023.4|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|2
1732067960000|2024-11-20 01:59:20|42045.9|42025.9|42041.1|42021.1|42045.9|42025.9|42041.1|42021.1|0
1732067970000|2024-11-20 01:59:30|42045.9|42025.9|42040.9|42020.9|42045.9|42025.9|42040.9|42020.9|0
1732067980000|2024-11-20 01:59:40|42041.1|42021.1|42041.3|42021.3|42041.3|42021.3|42038.6|42018.6|0
1732067990000|2024-11-20 01:59:50|42041.4|42021.4|42038.8|42018.8|42043.6|42023.6|42038.8|42018.8|2
1732068000000|2024-11-20 02:00:00|42041.1|42021.1|42048.6|42028.6|42051.1|42031.1|42041.1|42021.1|6
1732068010000|2024-11-20 02:00:10|42050.9|42030.9|42038.9|42018.9|42050.9|42030.9|42036.6|42016.6|2
1732068020000|2024-11-20 02:00:20|42039|42019|42038.8|42018.8|42041.5|42021.5|42038.8|42018.8|0
1732068030000|2024-11-20 02:00:30|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|0
1732068040000|2024-11-20 02:00:40|42031.6|42011.6|42036.3|42016.3|42038.6|42018.6|42031.5|42011.5|0
1732068050000|2024-11-20 02:00:50|42038.6|42018.6|42046.3|42026.3|42046.5|42026.5|42036.3|42016.3|1
1732068060000|2024-11-20 02:01:00|42044|42024|42039|42019|42044|42024|42039|42019|3
1732068070000|2024-11-20 02:01:10|42036.6|42016.6|42041.5|42021.5|42044|42024|42036.5|42016.5|3
1732068080000|2024-11-20 02:01:20|42044|42024|42046.5|42026.5|42046.5|42026.5|42039|42019|1
1732068090000|2024-11-20 02:01:30|42048.8|42028.8|42046.3|42026.3|42051.3|42031.3|42046.3|42026.3|3
1732068100000|2024-11-20 02:01:40|42044|42024|42043.8|42023.8|42046.3|42026.3|42041.5|42021.5|1
1732068110000|2024-11-20 02:01:50|42044|42024|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|0
1732068120000|2024-11-20 02:02:00|42046.3|42026.3|42051.5|42031.5|42051.5|42031.5|42041.5|42021.5|5
1732068130000|2024-11-20 02:02:10|42051.6|42031.6|42054|42034|42058.8|42038.8|42051.6|42031.6|2
1732068140000|2024-11-20 02:02:20|42051.5|42031.5|42051.5|42031.5|42054|42034|42051.5|42031.5|1
1732068150000|2024-11-20 02:02:30|42049|42029|42049|42029|42051.5|42031.5|42049|42029|2
1732068160000|2024-11-20 02:02:40|42051.5|42031.5|42049|42029|42051.5|42031.5|42049|42029|2
1732068170000|2024-11-20 02:02:50|42051.5|42031.5|42041.5|42021.5|42051.5|42031.5|42041.5|42021.5|0
1732068180000|2024-11-20 02:03:00|42044|42024|42039|42019|42044|42024|42039|42019|4
1732068190000|2024-11-20 02:03:10|42039.1|42019.1|42041.5|42021.5|42044|42024|42039.1|42019.1|0
1732068200000|2024-11-20 02:03:20|42039|42019|42039|42019|42041.5|42021.5|42039|42019|1
1732068210000|2024-11-20 02:03:30|42041.3|42021.3|42039|42019|42041.5|42021.5|42036.5|42016.5|5
1732068220000|2024-11-20 02:03:40|42036.5|42016.5|42034|42014|42038.8|42018.8|42034|42014|1
1732068230000|2024-11-20 02:03:50|42029|42009|42029|42009|42029|42009|42026.3|42006.3|5
1732068240000|2024-11-20 02:04:00|42031.3|42011.3|42034|42014|42036.5|42016.5|42029|42009|3
1732068250000|2024-11-20 02:04:10|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|1
1732068260000|2024-11-20 02:04:20|42029.1|42009.1|42016.3|41996.3|42031.5|42011.5|42013.8|41993.8|12
1732068270000|2024-11-20 02:04:30|||||||||1
1732068280000|2024-11-20 02:04:40|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|3
1732068290000|2024-11-20 02:04:50|42014.2|41994.2|42016.3|41996.3|42021.3|42001.3|42014|41994|7
1732068300000|2024-11-20 02:05:00|42014|41994|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|2
1732068310000|2024-11-20 02:05:10|42019|41999|42021.5|42001.5|42021.5|42001.5|42016.5|41996.5|3
1732068320000|2024-11-20 02:05:20|42024|42004|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|2
1732068330000|2024-11-20 02:05:30|42024|42004|42024.2|42004.2|42024.2|42004.2|42024|42004|3
1732068340000|2024-11-20 02:05:40|42023.8|42003.8|42026.5|42006.5|42026.5|42006.5|42023.8|42003.8|3
1732068350000|2024-11-20 02:05:50|42029|42009|42029|42009|42029|42009|42029|42009|5
1732068360000|2024-11-20 02:06:00|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|6
1732068370000|2024-11-20 02:06:10|42033.8|42013.8|42034|42014|42036.3|42016.3|42029|42009|2
1732068380000|2024-11-20 02:06:20|42036.3|42016.3|42029.2|42009.2|42036.3|42016.3|42029.2|42009.2|2
1732068390000|2024-11-20 02:06:30|42031.5|42011.5|42034|42014|42034|42014|42031.3|42011.3|5
1732068410000|2024-11-20 02:06:50|42033.8|42013.8|42036.5|42016.5|42036.5|42016.5|42031.5|42011.5|2
1732068420000|2024-11-20 02:07:00|42034|42014|42036.3|42016.3|42041.3|42021.3|42033.8|42013.8|8
1732068430000|2024-11-20 02:07:10|42036.5|42016.5|42039|42019|42039|42019|42036.5|42016.5|2
1732068440000|2024-11-20 02:07:20|42041.5|42021.5|42041.7|42021.7|42044|42024|42041.5|42021.5|9
1732068450000|2024-11-20 02:07:30|42041.5|42021.5|42041.8|42021.8|42044.2|42024.2|42039.3|42019.3|3
1732068460000|2024-11-20 02:07:40|42041.7|42021.7|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732068470000|2024-11-20 02:07:50|42039.5|42019.5|42039.3|42019.3|42041.7|42021.7|42039.3|42019.3|1
1732068480000|2024-11-20 02:08:00|42039.2|42019.2|42024.3|42004.3|42039.2|42019.2|42024.3|42004.3|7
1732068490000|2024-11-20 02:08:10|42021.8|42001.8|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732068500000|2024-11-20 02:08:20|42024.3|42004.3|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|1
1732068510000|2024-11-20 02:08:30|42021.7|42001.7|42019.3|41999.3|42021.8|42001.8|42019.3|41999.3|0
1732068520000|2024-11-20 02:08:40|42019.2|41999.2|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|0
1732068530000|2024-11-20 02:08:50|42021.8|42001.8|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732068540000|2024-11-20 02:09:00|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42017|41997|2
1732068550000|2024-11-20 02:09:10|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|3
1732068560000|2024-11-20 02:09:20|42014.4|41994.4|42011.7|41991.7|42014.4|41994.4|42011.7|41991.7|1
1732068570000|2024-11-20 02:09:30|42011.9|41991.9|42011.9|41991.9|42014.2|41994.2|42011.7|41991.7|1
1732068580000|2024-11-20 02:09:40|42014.2|41994.2|42009.4|41989.4|42014.2|41994.2|42009.4|41989.4|0
1732068590000|2024-11-20 02:09:50|42011.7|41991.7|42014.5|41994.5|42014.5|41994.5|42011.7|41991.7|7
1732068600000|2024-11-20 02:10:00|42014.4|41994.4|42019.4|41999.4|42019.4|41999.4|42011.9|41991.9|0
1732068610000|2024-11-20 02:10:10|42019.5|41999.5|42019.4|41999.4|42021.9|42001.9|42019.4|41999.4|0
1732068620000|2024-11-20 02:10:20|42019.2|41999.2|42021.9|42001.9|42021.9|42001.9|42016.9|41996.9|2
1732068630000|2024-11-20 02:10:30|42021.7|42001.7|42021.9|42001.9|42021.9|42001.9|42019.4|41999.4|4
1732068640000|2024-11-20 02:10:40|42024.4|42004.4|42021.9|42001.9|42024.4|42004.4|42019.4|41999.4|0
1732068650000|2024-11-20 02:10:50|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42016.9|41996.9|0
1732068660000|2024-11-20 02:11:00|42019.5|41999.5|42029.4|42009.4|42031.7|42011.7|42019.5|41999.5|1
1732068670000|2024-11-20 02:11:10|42029.5|42009.5|42039.2|42019.2|42039.2|42019.2|42029.5|42009.5|2
1732068680000|2024-11-20 02:11:20|42039.4|42019.4|42042|42022|42044.4|42024.4|42039.4|42019.4|0
1732068690000|2024-11-20 02:11:30|42041.9|42021.9|42041.9|42021.9|42044.5|42024.5|42041.9|42021.9|0
1732068700000|2024-11-20 02:11:40|42042|42022|42044.4|42024.4|42046.7|42026.7|42041.9|42021.9|2
1732068710000|2024-11-20 02:11:50|42046.9|42026.9|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|1
1732068720000|2024-11-20 02:12:00|42049.5|42029.5|42046.9|42026.9|42051.9|42031.9|42046.9|42026.9|14
1732068730000|2024-11-20 02:12:10|42049.4|42029.4|42044.4|42024.4|42049.4|42029.4|42041.9|42021.9|3
1732068740000|2024-11-20 02:12:20|42044.5|42024.5|42049.4|42029.4|42049.4|42029.4|42044.5|42024.5|2
1732068750000|2024-11-20 02:12:30|42059.4|42039.4|42079.4|42059.4|42079.4|42059.4|42059.4|42039.4|36
1732068760000|2024-11-20 02:12:40|42077|42057|42076.7|42056.7|42079.4|42059.4|42076.7|42056.7|10
1732068770000|2024-11-20 02:12:50|42076.9|42056.9|42076.7|42056.7|42076.9|42056.9|42074.4|42054.4|1
1732068780000|2024-11-20 02:13:00|42076.9|42056.9|42087|42067|42089.4|42069.4|42076.7|42056.7|10
1732068790000|2024-11-20 02:13:10|42089.5|42069.5|42087.2|42067.2|42089.5|42069.5|42084.7|42064.7|6
1732068800000|2024-11-20 02:13:20|42087.1|42067.1|42087.1|42067.1|42087.2|42067.2|42082.2|42062.2|8
1732068810000|2024-11-20 02:13:30|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42087.1|42067.1|2
1732068820000|2024-11-20 02:13:40|42089.6|42069.6|42087.1|42067.1|42089.6|42069.6|42084.4|42064.4|13
1732068830000|2024-11-20 02:13:50|42086.9|42066.9|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|0
1732068840000|2024-11-20 02:14:00|42087.1|42067.1|42094.6|42074.6|42094.7|42074.7|42084.7|42064.7|15
1732068850000|2024-11-20 02:14:10|42092.2|42072.2|42092.2|42072.2|42097.2|42077.2|42092.2|42072.2|3
1732068860000|2024-11-20 02:14:20|42092.1|42072.1|42092.2|42072.2|42094.7|42074.7|42089.7|42069.7|4
1732068870000|2024-11-20 02:14:30|42092.4|42072.4|42094.7|42074.7|42099.6|42079.6|42092.2|42072.2|19
1732068880000|2024-11-20 02:14:40|42094.6|42074.6|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|9
1732068890000|2024-11-20 02:14:50|42099.7|42079.7|42097.2|42077.2|42099.7|42079.7|42094.7|42074.7|11
1732068900000|2024-11-20 02:15:00|42097.1|42077.1|42094.7|42074.7|42097.1|42077.1|42094.7|42074.7|1
1732068910000|2024-11-20 02:15:10|42089.7|42069.7|42087.2|42067.2|42089.7|42069.7|42087.2|42067.2|2
1732068920000|2024-11-20 02:15:20|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|2
1732068940000|2024-11-20 02:15:40|||||||||2
1732068950000|2024-11-20 02:15:50|42084.6|42064.6|42079.7|42059.7|42084.6|42064.6|42079.7|42059.7|0
1732068960000|2024-11-20 02:16:00|42077.4|42057.4|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|0
1732068970000|2024-11-20 02:16:10|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|1
1732068980000|2024-11-20 02:16:20|42079.6|42059.6|42082.2|42062.2|42082.2|42062.2|42077.2|42057.2|2
1732068990000|2024-11-20 02:16:30|42084.7|42064.7|42082.2|42062.2|42084.7|42064.7|42082.2|42062.2|0
1732069000000|2024-11-20 02:16:40|42079.9|42059.9|42079.7|42059.7|42082.2|42062.2|42079.7|42059.7|2
1732069020000|2024-11-20 02:17:00|42080.1|42060.1|42084.7|42064.7|42084.7|42064.7|42080.1|42060.1|1
1732069030000|2024-11-20 02:17:10|42079.7|42059.7|42084.7|42064.7|42084.7|42064.7|42079.7|42059.7|0
1732069040000|2024-11-20 02:17:20|42082.2|42062.2|42084.7|42064.7|42084.7|42064.7|42082.1|42062.1|3
1732069050000|2024-11-20 02:17:30|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|3
1732069060000|2024-11-20 02:17:40|42084.8|42064.8|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|1
1732069070000|2024-11-20 02:17:50|42084.9|42064.9|42087.1|42067.1|42089.8|42069.8|42084.9|42064.9|0
1732069080000|2024-11-20 02:18:00|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|0
1732069090000|2024-11-20 02:18:10|42087.3|42067.3|42084.8|42064.8|42087.3|42067.3|42084.6|42064.6|0
1732069120000|2024-11-20 02:18:40|42082.4|42062.4|42087.1|42067.1|42087.1|42067.1|42082.3|42062.3|5
1732069130000|2024-11-20 02:18:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|1
1732069140000|2024-11-20 02:19:00|42087.1|42067.1|42089.6|42069.6|42089.8|42069.8|42087.1|42067.1|0
1732069150000|2024-11-20 02:19:10|42089.8|42069.8|42092.1|42072.1|42092.1|42072.1|42089.6|42069.6|0
1732069160000|2024-11-20 02:19:20|42091.9|42071.9|42092.1|42072.1|42092.1|42072.1|42091.9|42071.9|0
1732069170000|2024-11-20 02:19:30|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732069180000|2024-11-20 02:19:40|42094.6|42074.6|42094.6|42074.6|42096.9|42076.9|42094.6|42074.6|1
1732069190000|2024-11-20 02:19:50|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|8
1732069200000|2024-11-20 02:20:00|42094.8|42074.8|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|2
1732069210000|2024-11-20 02:20:10|42087.3|42067.3|42087.1|42067.1|42087.3|42067.3|42087.1|42067.1|0
1732069220000|2024-11-20 02:20:20|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732069230000|2024-11-20 02:20:30|42082.3|42062.3|42079.8|42059.8|42082.3|42062.3|42079.8|42059.8|2
1732069240000|2024-11-20 02:20:40|42077.3|42057.3|42072.3|42052.3|42077.4|42057.4|42072.3|42052.3|5
1732069250000|2024-11-20 02:20:50|42076.9|42056.9|42074.6|42054.6|42077.1|42057.1|42074.6|42054.6|0
1732069260000|2024-11-20 02:21:00|42076.9|42056.9|42072.1|42052.1|42077.1|42057.1|42072.1|42052.1|0
1732069270000|2024-11-20 02:21:10|42069.8|42049.8|42072.1|42052.1|42072.3|42052.3|42069.8|42049.8|0
1732069280000|2024-11-20 02:21:20|42072.3|42052.3|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|0
1732069290000|2024-11-20 02:21:30|42074.6|42054.6|42074.8|42054.8|42077.1|42057.1|42074.6|42054.6|0
1732069300000|2024-11-20 02:21:40|42074.6|42054.6|42067.4|42047.4|42074.6|42054.6|42067.4|42047.4|7
1732069310000|2024-11-20 02:21:50|42067.3|42047.3|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|1
1732069320000|2024-11-20 02:22:00|42071.9|42051.9|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|0
1732069330000|2024-11-20 02:22:10|42067.3|42047.3|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732069340000|2024-11-20 02:22:20|42064.8|42044.8|42069.6|42049.6|42069.6|42049.6|42064.8|42044.8|0
1732069350000|2024-11-20 02:22:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42069.6|42049.6|0
1732069360000|2024-11-20 02:22:40|42069.6|42049.6|42072.1|42052.1|42072.3|42052.3|42069.6|42049.6|3
1732069370000|2024-11-20 02:22:50|42069.8|42049.8|42069.8|42049.8|42072.1|42052.1|42069.8|42049.8|0
1732069380000|2024-11-20 02:23:00|42069.6|42049.6|42067.3|42047.3|42069.6|42049.6|42067.3|42047.3|1
1732069390000|2024-11-20 02:23:10|42067.1|42047.1|42067.3|42047.3|42069.6|42049.6|42067.1|42047.1|1
1732069400000|2024-11-20 02:23:20|42071.9|42051.9|42067.1|42047.1|42071.9|42051.9|42067.1|42047.1|5
1732069410000|2024-11-20 02:23:30|42067.3|42047.3|42069.6|42049.6|42069.6|42049.6|42067.3|42047.3|0
1732069430000|2024-11-20 02:23:50|42067.1|42047.1|42069.6|42049.6|42069.6|42049.6|42067.1|42047.1|0
1732069440000|2024-11-20 02:24:00|42064.8|42044.8|42067.1|42047.1|42067.3|42047.3|42064.6|42044.6|1
1732069450000|2024-11-20 02:24:10|42064.8|42044.8|42064.8|42044.8|42067.3|42047.3|42064.6|42044.6|1
1732069460000|2024-11-20 02:24:20|42067.1|42047.1|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|0
1732069470000|2024-11-20 02:24:30|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|0
1732069480000|2024-11-20 02:24:40|42067.1|42047.1|42067.3|42047.3|42069.8|42049.8|42067.1|42047.1|0
1732069490000|2024-11-20 02:24:50|42069.6|42049.6|42072.1|42052.1|42072.1|42052.1|42069.6|42049.6|9
1732069520000|2024-11-20 02:25:20|42074.4|42054.4|42074.8|42054.8|42076.9|42056.9|42072.1|42052.1|13
1732069530000|2024-11-20 02:25:30|42074.6|42054.6|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|1
1732069540000|2024-11-20 02:25:40|42077.1|42057.1|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|14
1732069550000|2024-11-20 02:25:50|42074.8|42054.8|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|2
1732069560000|2024-11-20 02:26:00|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|0
1732069570000|2024-11-20 02:26:10|42077.1|42057.1|42074.8|42054.8|42077.1|42057.1|42074.8|42054.8|0
1732069580000|2024-11-20 02:26:20|42077.1|42057.1|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|2
1732069590000|2024-11-20 02:26:30|42077.5|42057.5|42077.1|42057.1|42079.8|42059.8|42074.8|42054.8|0
1732069600000|2024-11-20 02:26:40|42074.8|42054.8|42077.1|42057.1|42077.1|42057.1|42074.8|42054.8|0
1732069610000|2024-11-20 02:26:50|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|5
1732069620000|2024-11-20 02:27:00|42077.5|42057.5|42079.8|42059.8|42079.8|42059.8|42077.5|42057.5|1
1732069630000|2024-11-20 02:27:10|42082.3|42062.3|42082.3|42062.3|42082.5|42062.5|42082.3|42062.3|0
1732069640000|2024-11-20 02:27:20|42082.1|42062.1|42084.8|42064.8|42084.8|42064.8|42080|42060|3
1732069650000|2024-11-20 02:27:30|42087.1|42067.1|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|1
1732069660000|2024-11-20 02:27:40|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1732069670000|2024-11-20 02:27:50|42079.8|42059.8|42082.1|42062.1|42082.1|42062.1|42079.8|42059.8|2
1732069680000|2024-11-20 02:28:00|42079.8|42059.8|42079.8|42059.8|42082.1|42062.1|42079.8|42059.8|2
1732069690000|2024-11-20 02:28:10|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|42077.3|42057.3|0
1732069700000|2024-11-20 02:28:20|42075|42055|42075|42055|42075|42055|42075|42055|0
1732069710000|2024-11-20 02:28:30|42077.3|42057.3|42084.4|42064.4|42084.4|42064.4|42077.3|42057.3|0
1732069720000|2024-11-20 02:28:40|42086.7|42066.7|42084.4|42064.4|42086.7|42066.7|42084.4|42064.4|0
1732069730000|2024-11-20 02:28:50|42082.1|42062.1|42086.9|42066.9|42086.9|42066.9|42082.1|42062.1|1
1732069740000|2024-11-20 02:29:00|42086.7|42066.7|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|5
1732069750000|2024-11-20 02:29:10|42091.9|42071.9|42091.9|42071.9|42096.5|42076.5|42091.7|42071.7|0
1732069760000|2024-11-20 02:29:20|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42087.1|42067.1|0
1732069780000|2024-11-20 02:29:40|||||||||1
1732069790000|2024-11-20 02:29:50|42092.3|42072.3|42092.1|42072.1|42096.9|42076.9|42092.1|42072.1|0
1732069800000|2024-11-20 02:30:00|42094.4|42074.4|42101.9|42081.9|42104|42084|42092.1|42072.1|16
1732069810000|2024-11-20 02:30:10|42101.7|42081.7|42096.9|42076.9|42101.9|42081.9|42096.9|42076.9|4
1732069820000|2024-11-20 02:30:20|42097.1|42077.1|42096.9|42076.9|42099.4|42079.4|42092.1|42072.1|5
1732069830000|2024-11-20 02:30:30|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.8|42069.8|3
1732069840000|2024-11-20 02:30:40|42089.6|42069.6|42094.8|42074.8|42094.8|42074.8|42089.6|42069.6|14
1732069850000|2024-11-20 02:30:50|42097.3|42077.3|42094.6|42074.6|42102.1|42082.1|42094.6|42074.6|4
1732069860000|2024-11-20 02:31:00|42094.4|42074.4|42099.6|42079.6|42099.8|42079.8|42094.4|42074.4|4
1732069870000|2024-11-20 02:31:10|42097.3|42077.3|42097.1|42077.1|42099.8|42079.8|42094.6|42074.6|9
1732069880000|2024-11-20 02:31:20|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|6
1732069890000|2024-11-20 02:31:30|42102.5|42082.5|42104.8|42084.8|42104.8|42084.8|42102.3|42082.3|0
1732069900000|2024-11-20 02:31:40|42102.3|42082.3|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|3
1732069910000|2024-11-20 02:31:50|42099.6|42079.6|42099.8|42079.8|42099.8|42079.8|42099.6|42079.6|1
1732069920000|2024-11-20 02:32:00|42102.3|42082.3|42094.6|42074.6|42102.3|42082.3|42094.6|42074.6|1
1732069930000|2024-11-20 02:32:10|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|0
1732069940000|2024-11-20 02:32:20|42095|42075|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732069950000|2024-11-20 02:32:30|42097.1|42077.1|42102.3|42082.3|42104.8|42084.8|42097.1|42077.1|4
1732069960000|2024-11-20 02:32:40|42104.6|42084.6|42102.3|42082.3|42104.8|42084.8|42102.3|42082.3|2
1732069970000|2024-11-20 02:32:50|42102.1|42082.1|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|17
1732069980000|2024-11-20 02:33:00|42104.4|42084.4|42097.5|42077.5|42104.4|42084.4|42094.6|42074.6|11
1732069990000|2024-11-20 02:33:10|42097.3|42077.3|42102.3|42082.3|42102.3|42082.3|42097.3|42077.3|5
1732070000000|2024-11-20 02:33:20|42099.8|42079.8|42102.1|42082.1|42102.1|42082.1|42097.3|42077.3|3
1732070010000|2024-11-20 02:33:30|42101.9|42081.9|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|9
1732070020000|2024-11-20 02:33:40|42097.1|42077.1|42092.3|42072.3|42097.1|42077.1|42092.3|42072.3|3
1732070030000|2024-11-20 02:33:50|42092.5|42072.5|42089.6|42069.6|42094.8|42074.8|42087.1|42067.1|2
1732070040000|2024-11-20 02:34:00|42089.4|42069.4|42082.1|42062.1|42089.4|42069.4|42082.1|42062.1|3
1732070050000|2024-11-20 02:34:10|42082.3|42062.3|42082.3|42062.3|42084.8|42064.8|42079.8|42059.8|6
1732070060000|2024-11-20 02:34:20|42082.1|42062.1|42077.3|42057.3|42084.8|42064.8|42077.1|42057.1|3
1732070070000|2024-11-20 02:34:30|42077.5|42057.5|42082.1|42062.1|42082.3|42062.3|42077.5|42057.5|1
1732070080000|2024-11-20 02:34:40|42079.8|42059.8|42082.3|42062.3|42082.3|42062.3|42077.3|42057.3|3
1732070090000|2024-11-20 02:34:50|42080|42060|42082.1|42062.1|42082.3|42062.3|42079.8|42059.8|13
1732070100000|2024-11-20 02:35:00|42082.3|42062.3|42087.3|42067.3|42087.3|42067.3|42082.3|42062.3|1
1732070110000|2024-11-20 02:35:10|42089.8|42069.8|42092.3|42072.3|42092.3|42072.3|42089.8|42069.8|4
1732070120000|2024-11-20 02:35:20|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42087.3|42067.3|2
1732070130000|2024-11-20 02:35:30|42089.6|42069.6|42087.3|42067.3|42089.8|42069.8|42084.8|42064.8|1
1732070140000|2024-11-20 02:35:40|42087.1|42067.1|42092.3|42072.3|42092.3|42072.3|42087.1|42067.1|1
1732070150000|2024-11-20 02:35:50|42092.5|42072.5|42094.8|42074.8|42094.8|42074.8|42092.3|42072.3|1
1732070160000|2024-11-20 02:36:00|42095|42075|42102.1|42082.1|42102.1|42082.1|42094.8|42074.8|1
1732070170000|2024-11-20 02:36:10|42102.3|42082.3|42099.6|42079.6|42104.8|42084.8|42097.5|42077.5|4
1732070180000|2024-11-20 02:36:20|42102.1|42082.1|42097.3|42077.3|42102.1|42082.1|42097.3|42077.3|0
1732070190000|2024-11-20 02:36:30|42101.9|42081.9|42099.4|42079.4|42101.9|42081.9|42097.1|42077.1|1
1732070200000|2024-11-20 02:36:40|42097.1|42077.1|42101.9|42081.9|42101.9|42081.9|42097.1|42077.1|0
1732070210000|2024-11-20 02:36:50|42099.6|42079.6|42104.6|42084.6|42104.6|42084.6|42097.1|42077.1|1
1732070220000|2024-11-20 02:37:00|42104.8|42084.8|42104.6|42084.6|42106.9|42086.9|42102.1|42082.1|7
1732070230000|2024-11-20 02:37:10|42102.1|42082.1|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|0
1732070240000|2024-11-20 02:37:20|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|1
1732070250000|2024-11-20 02:37:30|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42094.8|42074.8|0
1732070260000|2024-11-20 02:37:40|42097.1|42077.1|42094.8|42074.8|42097.1|42077.1|42092.3|42072.3|1
1732070270000|2024-11-20 02:37:50|42097.1|42077.1|42097.3|42077.3|42097.3|42077.3|42094.8|42074.8|0
1732070280000|2024-11-20 02:38:00|42099.6|42079.6|42094.8|42074.8|42099.6|42079.6|42094.8|42074.8|2
1732070290000|2024-11-20 02:38:10|42092.5|42072.5|42092.1|42072.1|42094.6|42074.6|42090|42070|1
1732070300000|2024-11-20 02:38:20|42092.3|42072.3|42099.6|42079.6|42099.8|42079.8|42092.3|42072.3|1
1732070310000|2024-11-20 02:38:30|42097.3|42077.3|42094.6|42074.6|42099.6|42079.6|42094.6|42074.6|1
1732070320000|2024-11-20 02:38:40|42092.3|42072.3|42089.8|42069.8|42096.9|42076.9|42089.8|42069.8|1
1732070330000|2024-11-20 02:38:50|42092.1|42072.1|42089.8|42069.8|42092.3|42072.3|42089.8|42069.8|0
1732070340000|2024-11-20 02:39:00|42089.6|42069.6|42092.3|42072.3|42096.9|42076.9|42087.1|42067.1|1
1732070350000|2024-11-20 02:39:10|42094.6|42074.6|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|0
1732070360000|2024-11-20 02:39:20|42087.5|42067.5|42092.1|42072.1|42092.3|42072.3|42087.5|42067.5|0
1732070370000|2024-11-20 02:39:30|42089.8|42069.8|42087.3|42067.3|42092.1|42072.1|42087.3|42067.3|0
1732070380000|2024-11-20 02:39:40|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|0
1732070390000|2024-11-20 02:39:50|42087.3|42067.3|42092.1|42072.1|42092.1|42072.1|42084.8|42064.8|0
1732070400000|2024-11-20 02:40:00|42089.8|42069.8|42094.6|42074.6|42094.6|42074.6|42089.8|42069.8|0
1732070410000|2024-11-20 02:40:10|42092.3|42072.3|42092.3|42072.3|42094.8|42074.8|42092.1|42072.1|2
1732070420000|2024-11-20 02:40:20|42092.1|42072.1|42089.6|42069.6|42094.6|42074.6|42089.6|42069.6|2
1732070430000|2024-11-20 02:40:30|42087.3|42067.3|42087.1|42067.1|42092.1|42072.1|42087.1|42067.1|2
1732070440000|2024-11-20 02:40:40|42084.8|42064.8|42089.8|42069.8|42089.8|42069.8|42084.8|42064.8|1
1732070450000|2024-11-20 02:40:50|42089.6|42069.6|42087.1|42067.1|42092.1|42072.1|42084.8|42064.8|0
1732070460000|2024-11-20 02:41:00|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|42084.8|42064.8|1
1732070470000|2024-11-20 02:41:10|42082.3|42062.3|42077.3|42057.3|42082.3|42062.3|42077.1|42057.1|3
1732070480000|2024-11-20 02:41:20|42074.8|42054.8|42079.6|42059.6|42079.6|42059.6|42074.8|42054.8|2
1732070490000|2024-11-20 02:41:30|42077.3|42057.3|42074.8|42054.8|42079.6|42059.6|42072.5|42052.5|4
1732070500000|2024-11-20 02:41:40|42072.1|42052.1|42079.6|42059.6|42082.1|42062.1|42072.1|42052.1|7
1732070510000|2024-11-20 02:41:50|42077.3|42057.3|42077.1|42057.1|42077.3|42057.3|42074.8|42054.8|1
1732070520000|2024-11-20 02:42:00|42074.8|42054.8|42079.4|42059.4|42079.6|42059.6|42074.8|42054.8|6
1732070530000|2024-11-20 02:42:10|42079.6|42059.6|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|5
1732070540000|2024-11-20 02:42:20|42079.4|42059.4|42077.3|42057.3|42082.1|42062.1|42077.3|42057.3|0
1732070550000|2024-11-20 02:42:30|42079.6|42059.6|42077.3|42057.3|42079.6|42059.6|42077.1|42057.1|1
1732070560000|2024-11-20 02:42:40|42081.9|42061.9|42082.1|42062.1|42084.6|42064.6|42081.9|42061.9|0
1732070570000|2024-11-20 02:42:50|42082.3|42062.3|42084.4|42064.4|42084.4|42064.4|42079.6|42059.6|0
1732070580000|2024-11-20 02:43:00|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42079.6|42059.6|1
1732070590000|2024-11-20 02:43:10|42081.8|42061.8|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|0
1732070600000|2024-11-20 02:43:20|42084.3|42064.3|42081.9|42061.9|42084.4|42064.4|42079.4|42059.4|1
1732070610000|2024-11-20 02:43:30|42084.4|42064.4|42079.4|42059.4|42084.4|42064.4|42079.4|42059.4|1
1732070620000|2024-11-20 02:43:40|42079.6|42059.6|42081.8|42061.8|42084.3|42064.3|42079.6|42059.6|3
1732070630000|2024-11-20 02:43:50|42081.9|42061.9|42084.3|42064.3|42084.4|42064.4|42081.9|42061.9|0
1732070640000|2024-11-20 02:44:00|42081.9|42061.9|42086.8|42066.8|42086.8|42066.8|42081.9|42061.9|6
1732070650000|2024-11-20 02:44:10|42091.8|42071.8|42086.8|42066.8|42091.8|42071.8|42084.5|42064.5|12
1732070660000|2024-11-20 02:44:20|42084.5|42064.5|42086.8|42066.8|42087|42067|42084.3|42064.3|1
1732070670000|2024-11-20 02:44:30|42084.3|42064.3|42081.8|42061.8|42084.5|42064.5|42081.8|42061.8|1
1732070680000|2024-11-20 02:44:40|42082|42062|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|1
1732070690000|2024-11-20 02:44:50|42082|42062|42079.5|42059.5|42082|42062|42079.5|42059.5|4
1732070700000|2024-11-20 02:45:00|42077.1|42057.1|42071.8|42051.8|42077.1|42057.1|42071.8|42051.8|2
1732070710000|2024-11-20 02:45:10|42072|42052|42074.5|42054.5|42074.5|42054.5|42071.8|42051.8|7
1732070720000|2024-11-20 02:45:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|3
1732070730000|2024-11-20 02:45:30|42079.1|42059.1|42084.1|42064.1|42084.1|42064.1|42079.1|42059.1|1
1732070740000|2024-11-20 02:45:40|42081.8|42061.8|42089.5|42069.5|42091.8|42071.8|42081.8|42061.8|5
1732070750000|2024-11-20 02:45:50|42091.8|42071.8|42089.5|42069.5|42094.5|42074.5|42089.5|42069.5|9
1732070760000|2024-11-20 02:46:00|42089.3|42069.3|42091.8|42071.8|42091.8|42071.8|42087|42067|1
1732070770000|2024-11-20 02:46:10|42092|42072|42089.5|42069.5|42092|42072|42089.3|42069.3|1
1732070780000|2024-11-20 02:46:20|42089.3|42069.3|42089.3|42069.3|42091.8|42071.8|42087|42067|1
1732070790000|2024-11-20 02:46:30|42087|42067|42087|42067|42091.8|42071.8|42086.8|42066.8|0
1732070800000|2024-11-20 02:46:40|42084.6|42064.6|42086.8|42066.8|42086.8|42066.8|42084.3|42064.3|0
1732070810000|2024-11-20 02:46:50|42087|42067|42089.3|42069.3|42091.6|42071.6|42086.8|42066.8|0
1732070820000|2024-11-20 02:47:00|42086.8|42066.8|42089.1|42069.1|42089.3|42069.3|42086.6|42066.6|1
1732070830000|2024-11-20 02:47:10|42086.8|42066.8|42089.3|42069.3|42089.3|42069.3|42086.8|42066.8|1
1732070840000|2024-11-20 02:47:20|42091.8|42071.8|42089.3|42069.3|42091.8|42071.8|42089.3|42069.3|0
1732070850000|2024-11-20 02:47:30|42089.5|42069.5|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|1
1732070860000|2024-11-20 02:47:40|42091.6|42071.6|42097|42077|42097|42077|42089.3|42069.3|3
1732070870000|2024-11-20 02:47:50|42096.8|42076.8|42111.8|42091.8|42111.8|42091.8|42096.8|42076.8|30
1732070880000|2024-11-20 02:48:00|42112|42092|42119.3|42099.3|42121.8|42101.8|42112|42092|12
1732070890000|2024-11-20 02:48:10|42119.1|42099.1|42111.6|42091.6|42119.3|42099.3|42111.6|42091.6|5
1732070900000|2024-11-20 02:48:20|42109.3|42089.3|42111.8|42091.8|42114.1|42094.1|42109.3|42089.3|2
1732070910000|2024-11-20 02:48:30|42114.1|42094.1|42116.8|42096.8|42116.8|42096.8|42111.8|42091.8|6
1732070920000|2024-11-20 02:48:40|42112.1|42092.1|42112.1|42092.1|42112.1|42092.1|42109.8|42089.8|5
1732070930000|2024-11-20 02:48:50|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|1
1732070940000|2024-11-20 02:49:00|42107|42087|42104.7|42084.7|42107.2|42087.2|42102.3|42082.3|0
1732070950000|2024-11-20 02:49:10|42104.8|42084.8|42094.8|42074.8|42107.2|42087.2|42094.8|42074.8|3
1732070960000|2024-11-20 02:49:20|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|3
1732070970000|2024-11-20 02:49:30|42099.7|42079.7|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|2
1732070980000|2024-11-20 02:49:40|42097.3|42077.3|42099.8|42079.8|42099.8|42079.8|42097.3|42077.3|1
1732070990000|2024-11-20 02:49:50|42097.3|42077.3|42100|42080|42100|42080|42097.3|42077.3|3
1732071000000|2024-11-20 02:50:00|42102.3|42082.3|42107|42087|42107|42087|42102.2|42082.2|4
1732071010000|2024-11-20 02:50:10|42107.2|42087.2|42097|42077|42107.3|42087.3|42094.7|42074.7|5
1732071020000|2024-11-20 02:50:20|42097.2|42077.2|42104.1|42084.1|42104.1|42084.1|42097.2|42077.2|3
1732071030000|2024-11-20 02:50:30|42101.8|42081.8|42102|42082|42104.1|42084.1|42101.8|42081.8|2
1732071040000|2024-11-20 02:50:40|42101.8|42081.8|42102|42082|42104.5|42084.5|42101.8|42081.8|0
1732071050000|2024-11-20 02:50:50|42102.2|42082.2|42101.8|42081.8|42102.2|42082.2|42101.8|42081.8|0
1732071060000|2024-11-20 02:51:00|42099.5|42079.5|42104.5|42084.5|42106.8|42086.8|42099.5|42079.5|2
1732071070000|2024-11-20 02:51:10|42106.8|42086.8|42102|42082|42106.8|42086.8|42099.5|42079.5|1
1732071080000|2024-11-20 02:51:20|42101.8|42081.8|42101.6|42081.6|42104.5|42084.5|42101.6|42081.6|3
1732071100000|2024-11-20 02:51:40|42101.8|42081.8|42097|42077|42101.8|42081.8|42097|42077|0
1732071110000|2024-11-20 02:51:50|42097.2|42077.2|42097|42077|42099.3|42079.3|42097|42077|0
1732071120000|2024-11-20 02:52:00|42096.8|42076.8|42087.2|42067.2|42096.8|42076.8|42087.2|42067.2|2
1732071130000|2024-11-20 02:52:10|42087|42067|42084.7|42064.7|42087|42067|42084.7|42064.7|1
1732071140000|2024-11-20 02:52:20|42087|42067|42087|42067|42087|42067|42087|42067|3
1732071150000|2024-11-20 02:52:30|42086.8|42066.8|42087.2|42067.2|42087.2|42067.2|42086.8|42066.8|0
1732071160000|2024-11-20 02:52:40|42087.3|42067.3|42094.5|42074.5|42094.5|42074.5|42087.3|42067.3|1
1732071170000|2024-11-20 02:52:50|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|4
1732071180000|2024-11-20 02:53:00|42094.5|42074.5|42094.5|42074.5|42096.8|42076.8|42092|42072|2
1732071190000|2024-11-20 02:53:10|42096.8|42076.8|42097|42077|42097|42077|42096.8|42076.8|0
1732071200000|2024-11-20 02:53:20|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|1
1732071210000|2024-11-20 02:53:30|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|0
1732071220000|2024-11-20 02:53:40|42099.5|42079.5|42097|42077|42101.8|42081.8|42096.8|42076.8|1
1732071230000|2024-11-20 02:53:50|42099.5|42079.5|42101.8|42081.8|42101.8|42081.8|42099.5|42079.5|2
1732071240000|2024-11-20 02:54:00|42104.1|42084.1|42111.8|42091.8|42116.6|42096.6|42104.1|42084.1|4
1732071250000|2024-11-20 02:54:10|42112|42092|42112.2|42092.2|42116.6|42096.6|42111.8|42091.8|0
1732071260000|2024-11-20 02:54:20|42112|42092|42112|42092|42112|42092|42109.5|42089.5|3
1732071270000|2024-11-20 02:54:30|42112.2|42092.2|42112|42092|42114.5|42094.5|42109.7|42089.7|1
1732071280000|2024-11-20 02:54:40|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|8
1732071290000|2024-11-20 02:54:50|42109.7|42089.7|42109.7|42089.7|42112|42092|42109.5|42089.5|1
1732071300000|2024-11-20 02:55:00|42109.5|42089.5|42109.5|42089.5|42112|42092|42109.5|42089.5|2
1732071310000|2024-11-20 02:55:10|42107.2|42087.2|42104.9|42084.9|42109.9|42089.9|42104.9|42084.9|0
1732071320000|2024-11-20 02:55:20|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.5|42084.5|2
1732071330000|2024-11-20 02:55:30|42102.4|42082.4|42099.7|42079.7|42102.4|42082.4|42099.7|42079.7|0
1732071340000|2024-11-20 02:55:40|42102.2|42082.2|42104.7|42084.7|42104.7|42084.7|42102|42082|0
1732071350000|2024-11-20 02:55:50|42104.9|42084.9|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|2
1732071360000|2024-11-20 02:56:00|42109.9|42089.9|42112|42092|42114.5|42094.5|42109.5|42089.5|10
1732071370000|2024-11-20 02:56:10|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|1
1732071380000|2024-11-20 02:56:20|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42107|42087|0
1732071390000|2024-11-20 02:56:30|42107.2|42087.2|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1732071400000|2024-11-20 02:56:40|42107.2|42087.2|42107.2|42087.2|42112|42092|42107.2|42087.2|7
1732071410000|2024-11-20 02:56:50|42104.9|42084.9|42104.7|42084.7|42104.9|42084.9|42104.7|42084.7|0
1732071420000|2024-11-20 02:57:00|42102.2|42082.2|42102.2|42082.2|42102.2|42082.2|42099.9|42079.9|1
1732071430000|2024-11-20 02:57:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|1
1732071440000|2024-11-20 02:57:20|42104.7|42084.7|42112.2|42092.2|42114.7|42094.7|42104.7|42084.7|2
1732071450000|2024-11-20 02:57:30|42109.9|42089.9|42112.2|42092.2|42112.2|42092.2|42109.9|42089.9|1
1732071460000|2024-11-20 02:57:40|42109.9|42089.9|42107.2|42087.2|42112.2|42092.2|42107.2|42087.2|0
1732071470000|2024-11-20 02:57:50|42109.5|42089.5|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|0
1732071480000|2024-11-20 02:58:00|42107.4|42087.4|42105|42085|42112|42092|42105|42085|0
1732071490000|2024-11-20 02:58:10|42107.4|42087.4|42112|42092|42112|42092|42107.2|42087.2|0
1732071500000|2024-11-20 02:58:20|42109.7|42089.7|42112|42092|42114.3|42094.3|42109.7|42089.7|0
1732071510000|2024-11-20 02:58:30|42114.3|42094.3|42114.7|42094.7|42114.7|42094.7|42114.3|42094.3|0
1732071520000|2024-11-20 02:58:40|42114.5|42094.5|42109.9|42089.9|42114.7|42094.7|42109.7|42089.7|0
1732071530000|2024-11-20 02:58:50|42112.2|42092.2|42114.7|42094.7|42114.7|42094.7|42109.7|42089.7|0
1732071540000|2024-11-20 02:59:00|42117|42097|42122|42102|42122|42102|42117|42097|2
1732071550000|2024-11-20 02:59:10|42122.2|42102.2|42119.5|42099.5|42124.5|42104.5|42119.5|42099.5|0
1732071560000|2024-11-20 02:59:20|42117.2|42097.2|42109.9|42089.9|42117.2|42097.2|42109.9|42089.9|0
1732071570000|2024-11-20 02:59:30|42110.1|42090.1|42114.5|42094.5|42117|42097|42110.1|42090.1|1
1732071580000|2024-11-20 02:59:40|42112.2|42092.2|42114.5|42094.5|42114.5|42094.5|42109.7|42089.7|0
1732071590000|2024-11-20 02:59:50|42112|42092|42117|42097|42117|42097|42112|42092|1
1732071600000|2024-11-20 03:00:00|42112.4|42092.4|42117.2|42097.2|42119.7|42099.7|42112.4|42092.4|3
1732071610000|2024-11-20 03:00:10|42119.7|42099.7|42114.7|42094.7|42119.7|42099.7|42114.7|42094.7|1
1732071620000|2024-11-20 03:00:20|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|0
1732071630000|2024-11-20 03:00:30|42114.7|42094.7|42117.2|42097.2|42117.2|42097.2|42112.6|42092.6|0
1732071640000|2024-11-20 03:00:40|42117.4|42097.4|42117.2|42097.2|42117.4|42097.4|42114.7|42094.7|1
1732071650000|2024-11-20 03:00:50|42114.9|42094.9|42114.7|42094.7|42114.9|42094.9|42114.5|42094.5|2
1732071660000|2024-11-20 03:01:00|42114.5|42094.5|42112|42092|42114.7|42094.7|42109.7|42089.7|0
1732071670000|2024-11-20 03:01:10|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|1
1732071680000|2024-11-20 03:01:20|42109.9|42089.9|42114.7|42094.7|42114.7|42094.7|42109.9|42089.9|2
1732071690000|2024-11-20 03:01:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|3
1732071700000|2024-11-20 03:01:40|42117.2|42097.2|42112.4|42092.4|42117.2|42097.2|42112.2|42092.2|4
1732071710000|2024-11-20 03:01:50|42109.9|42089.9|42112.2|42092.2|42112.4|42092.4|42107.4|42087.4|0
1732071720000|2024-11-20 03:02:00|42112.4|42092.4|42124.7|42104.7|42129.9|42109.9|42112.4|42092.4|13
1732071730000|2024-11-20 03:02:10|42127.2|42107.2|42122.2|42102.2|42127.2|42107.2|42122.2|42102.2|5
1732071740000|2024-11-20 03:02:20|42119.7|42099.7|42119.9|42099.9|42119.9|42099.9|42117.4|42097.4|2
1732071750000|2024-11-20 03:02:30|42117.4|42097.4|42117.4|42097.4|42119.9|42099.9|42114.9|42094.9|2
1732071760000|2024-11-20 03:02:40|42114.9|42094.9|42107.4|42087.4|42114.9|42094.9|42107.4|42087.4|3
1732071770000|2024-11-20 03:02:50|42107.6|42087.6|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|0
1732071780000|2024-11-20 03:03:00|42109.9|42089.9|42117.4|42097.4|42117.4|42097.4|42109.9|42089.9|0
1732071790000|2024-11-20 03:03:10|42119.9|42099.9|42115.1|42095.1|42119.9|42099.9|42115.1|42095.1|1
1732071800000|2024-11-20 03:03:20|42119.7|42099.7|42122.4|42102.4|42122.4|42102.4|42117.4|42097.4|1
1732071810000|2024-11-20 03:03:30|42119.9|42099.9|42117.2|42097.2|42119.9|42099.9|42117.2|42097.2|1
1732071820000|2024-11-20 03:03:40|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42114.9|42094.9|1
1732071830000|2024-11-20 03:03:50|42117.2|42097.2|42119.9|42099.9|42119.9|42099.9|42114.9|42094.9|5
1732071840000|2024-11-20 03:04:00|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|16
1732071850000|2024-11-20 03:04:10|42117.2|42097.2|42117.2|42097.2|42117.2|42097.2|42114.9|42094.9|10
1732071860000|2024-11-20 03:04:20|42119.5|42099.5|42122.2|42102.2|42124.5|42104.5|42119.5|42099.5|7
1732071870000|2024-11-20 03:04:30|42124.9|42104.9|42122.4|42102.4|42124.9|42104.9|42122.2|42102.2|6
1732071880000|2024-11-20 03:04:40|42124.7|42104.7|42122.4|42102.4|42124.7|42104.7|42122.2|42102.2|0
1732071890000|2024-11-20 03:04:50|42124.7|42104.7|42127.4|42107.4|42127.4|42107.4|42122.4|42102.4|5
1732071900000|2024-11-20 03:05:00|42127.2|42107.2|42124.9|42104.9|42127.4|42107.4|42124.9|42104.9|0
1732071910000|2024-11-20 03:05:10|42124.7|42104.7|42124.9|42104.9|42124.9|42104.9|42122.4|42102.4|2
1732071920000|2024-11-20 03:05:20|42127.4|42107.4|42127.6|42107.6|42129.7|42109.7|42127.4|42107.4|2
1732071930000|2024-11-20 03:05:30|42127.4|42107.4|42122.2|42102.2|42127.4|42107.4|42122.2|42102.2|5
1732071940000|2024-11-20 03:05:40|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|42122.4|42102.4|1
1732071950000|2024-11-20 03:05:50|42124.7|42104.7|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|1
1732071960000|2024-11-20 03:06:00|42127.4|42107.4|42127.4|42107.4|42129.9|42109.9|42127.4|42107.4|0
1732071970000|2024-11-20 03:06:10|42127.2|42107.2|42129.7|42109.7|42129.7|42109.7|42124.7|42104.7|4
1732071980000|2024-11-20 03:06:20|42132|42112|42137.2|42117.2|42137.2|42117.2|42129.7|42109.7|14
1732071990000|2024-11-20 03:06:30|42137.4|42117.4|42132.4|42112.4|42137.4|42117.4|42132.4|42112.4|10
1732072000000|2024-11-20 03:06:40|42134.7|42114.7|42134.9|42114.9|42134.9|42114.9|42132.2|42112.2|6
1732072010000|2024-11-20 03:06:50|42137.2|42117.2|42139.7|42119.7|42142.2|42122.2|42137.2|42117.2|8
1732072020000|2024-11-20 03:07:00|42139.9|42119.9|42134.9|42114.9|42139.9|42119.9|42134.9|42114.9|9
1732072030000|2024-11-20 03:07:10|42137.2|42117.2|42129.9|42109.9|42137.2|42117.2|42129.9|42109.9|1
1732072040000|2024-11-20 03:07:20|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|42127.4|42107.4|3
1732072050000|2024-11-20 03:07:30|42124.9|42104.9|42119.9|42099.9|42127.4|42107.4|42119.9|42099.9|5
1732072060000|2024-11-20 03:07:40|42117.4|42097.4|42114.9|42094.9|42119.9|42099.9|42114.9|42094.9|0
1732072070000|2024-11-20 03:07:50|42107.4|42087.4|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|5
1732072080000|2024-11-20 03:08:00|42109.7|42089.7|42107.4|42087.4|42109.9|42089.9|42107.4|42087.4|1
1732072090000|2024-11-20 03:08:10|42107.6|42087.6|42109.9|42089.9|42114.7|42094.7|42107.6|42087.6|4
1732072100000|2024-11-20 03:08:20|42112.4|42092.4|42109.9|42089.9|42112.4|42092.4|42109.9|42089.9|0
1732072110000|2024-11-20 03:08:30|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|4
1732072120000|2024-11-20 03:08:40|42107.6|42087.6|42109.7|42089.7|42109.9|42089.9|42107.4|42087.4|7
1732072130000|2024-11-20 03:08:50|42107.4|42087.4|42112.4|42092.4|42114.9|42094.9|42107.4|42087.4|2
1732072140000|2024-11-20 03:09:00|42109.9|42089.9|42112.2|42092.2|42114.9|42094.9|42109.9|42089.9|3
1732072150000|2024-11-20 03:09:10|42109.9|42089.9|42110.1|42090.1|42114.9|42094.9|42109.9|42089.9|3
1732072160000|2024-11-20 03:09:20|42112.4|42092.4|42110.1|42090.1|42112.4|42092.4|42110.1|42090.1|0
1732072170000|2024-11-20 03:09:30|42109.9|42089.9|42112.4|42092.4|42112.4|42092.4|42109.9|42089.9|0
1732072180000|2024-11-20 03:09:40|42110.1|42090.1|42109.7|42089.7|42110.1|42090.1|42109.7|42089.7|0
1732072190000|2024-11-20 03:09:50|42109.5|42089.5|42107.4|42087.4|42109.7|42089.7|42107.2|42087.2|0
1732072200000|2024-11-20 03:10:00|42109.7|42089.7|42099.9|42079.9|42109.7|42089.7|42099.9|42079.9|2
1732072210000|2024-11-20 03:10:10|42099.7|42079.7|42092.4|42072.4|42099.9|42079.9|42092.4|42072.4|0
1732072220000|2024-11-20 03:10:20|42090.1|42070.1|42090.1|42070.1|42092.4|42072.4|42090.1|42070.1|0
1732072230000|2024-11-20 03:10:30|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|2
1732072240000|2024-11-20 03:10:40|42089.7|42069.7|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732072250000|2024-11-20 03:10:50|42087.6|42067.6|42092|42072|42092|42072|42087.4|42067.4|1
1732072260000|2024-11-20 03:11:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|4
1732072270000|2024-11-20 03:11:10|42094.9|42074.9|42097.4|42077.4|42097.4|42077.4|42094.9|42074.9|0
1732072280000|2024-11-20 03:11:20|42097.6|42077.6|42099.9|42079.9|42099.9|42079.9|42097.6|42077.6|0
1732072290000|2024-11-20 03:11:30|42100.1|42080.1|42109.7|42089.7|42109.7|42089.7|42100.1|42080.1|3
1732072300000|2024-11-20 03:11:40|42107.2|42087.2|42109.9|42089.9|42109.9|42089.9|42107.2|42087.2|0
1732072310000|2024-11-20 03:11:50|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|42107.4|42087.4|0
1732072320000|2024-11-20 03:12:00|42107.2|42087.2|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|2
1732072330000|2024-11-20 03:12:10|42107.4|42087.4|42104.9|42084.9|42107.4|42087.4|42104.9|42084.9|6
1732072340000|2024-11-20 03:12:20|42107.4|42087.4|42107.2|42087.2|42107.4|42087.4|42104.9|42084.9|0
1732072350000|2024-11-20 03:12:30|42104.9|42084.9|42107.4|42087.4|42107.4|42087.4|42104.9|42084.9|1
1732072360000|2024-11-20 03:12:40|42107.2|42087.2|42107.4|42087.4|42107.4|42087.4|42107.2|42087.2|1
1732072370000|2024-11-20 03:12:50|42107.2|42087.2|42104.9|42084.9|42107.2|42087.2|42104.9|42084.9|0
1732072380000|2024-11-20 03:13:00|42107.2|42087.2|42100.1|42080.1|42107.2|42087.2|42100.1|42080.1|1
1732072390000|2024-11-20 03:13:10|42102.4|42082.4|42102.4|42082.4|42104.9|42084.9|42099.9|42079.9|2
1732072400000|2024-11-20 03:13:20|42104.7|42084.7|42107.2|42087.2|42107.4|42087.4|42102.4|42082.4|0
1732072410000|2024-11-20 03:13:30|42104.9|42084.9|42102.2|42082.2|42104.9|42084.9|42099.9|42079.9|0
1732072420000|2024-11-20 03:13:40|42099.9|42079.9|42099.7|42079.7|42099.9|42079.9|42097.6|42077.6|0
1732072430000|2024-11-20 03:13:50|42097.4|42077.4|42099.7|42079.7|42099.7|42079.7|42097.4|42077.4|0
1732072440000|2024-11-20 03:14:00|42097.4|42077.4|42094.9|42074.9|42097.4|42077.4|42092.6|42072.6|1
1732072450000|2024-11-20 03:14:10|42092.6|42072.6|42092|42072|42092.6|42072.6|42089.7|42069.7|0
1732072460000|2024-11-20 03:14:20|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|4
1732072470000|2024-11-20 03:14:30|42097|42077|42092.2|42072.2|42097|42077|42092.2|42072.2|0
1732072480000|2024-11-20 03:14:40|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732072490000|2024-11-20 03:14:50|42094.4|42074.4|42092|42072|42097|42077|42092|42072|0
1732072500000|2024-11-20 03:15:00|42091.9|42071.9|42092|42072|42092.2|42072.2|42089.5|42069.5|1
1732072510000|2024-11-20 03:15:10|42092.2|42072.2|42097|42077|42097|42077|42092.2|42072.2|1
1732072520000|2024-11-20 03:15:20|42097.2|42077.2|42097|42077|42097.2|42077.2|42097|42077|0
1732072530000|2024-11-20 03:15:30|42096.9|42076.9|42092.2|42072.2|42097|42077|42091.9|42071.9|0
1732072540000|2024-11-20 03:15:40|42092|42072|42094.5|42074.5|42094.5|42074.5|42092|42072|0
1732072550000|2024-11-20 03:15:50|42092.2|42072.2|42092.2|42072.2|42094.7|42074.7|42092.2|42072.2|0
1732072560000|2024-11-20 03:16:00|42089.7|42069.7|42092|42072|42092.2|42072.2|42089.7|42069.7|5
1732072570000|2024-11-20 03:16:10|42092.2|42072.2|42094.7|42074.7|42094.7|42074.7|42092|42072|1
1732072580000|2024-11-20 03:16:20|42097|42077|42092.2|42072.2|42097|42077|42089.9|42069.9|3
1732072590000|2024-11-20 03:16:30|42092|42072|42089.9|42069.9|42092.2|42072.2|42087.6|42067.6|1
1732072600000|2024-11-20 03:16:40|42087.6|42067.6|42092.2|42072.2|42092.4|42072.4|42087.4|42067.4|1
1732072610000|2024-11-20 03:16:50|42096.9|42076.9|42092.4|42072.4|42097.2|42077.2|42092.4|42072.4|0
1732072620000|2024-11-20 03:17:00|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732072630000|2024-11-20 03:17:10|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42092.2|42072.2|1
1732072640000|2024-11-20 03:17:20|42097|42077|42092|42072|42097|42077|42092|42072|2
1732072650000|2024-11-20 03:17:30|42089.5|42069.5|42092|42072|42092|42072|42089.5|42069.5|6
1732072660000|2024-11-20 03:17:40|42091.9|42071.9|42092.2|42072.2|42092.2|42072.2|42089.5|42069.5|2
1732072670000|2024-11-20 03:17:50|42094.5|42074.5|42092.2|42072.2|42096.9|42076.9|42092|42072|4
1732072680000|2024-11-20 03:18:00|42096.9|42076.9|42099.7|42079.7|42099.7|42079.7|42096.9|42076.9|3
1732072690000|2024-11-20 03:18:10|42102|42082|42106.9|42086.9|42106.9|42086.9|42097|42077|0
1732072700000|2024-11-20 03:18:20|42104.5|42084.5|42104.4|42084.4|42106.9|42086.9|42102|42082|0
1732072710000|2024-11-20 03:18:30|42102|42082|42102|42082|42102|42082|42102|42082|0
1732072720000|2024-11-20 03:18:40|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732072730000|2024-11-20 03:18:50|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42102|42082|1
1732072740000|2024-11-20 03:19:00|42102|42082|42094.5|42074.5|42106.9|42086.9|42094.4|42074.4|13
1732072750000|2024-11-20 03:19:10|42094.7|42074.7|42094.7|42074.7|42097|42077|42094.7|42074.7|3
1732072760000|2024-11-20 03:19:20|42092.4|42072.4|42092.2|42072.2|42092.4|42072.4|42092.2|42072.2|0
1732072770000|2024-11-20 03:19:30|42094.5|42074.5|42094.9|42074.9|42097.2|42077.2|42094.5|42074.5|3
1732072790000|2024-11-20 03:19:50|42094.7|42074.7|42097.2|42077.2|42097.2|42077.2|42092.6|42072.6|0
1732072800000|2024-11-20 03:20:00|42094.9|42074.9|42094.9|42074.9|42097.4|42077.4|42094.7|42074.7|7
1732072810000|2024-11-20 03:20:10|42097.2|42077.2|42094.9|42074.9|42097.4|42077.4|42094.9|42074.9|0
1732072820000|2024-11-20 03:20:20|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|3
1732072830000|2024-11-20 03:20:30|42097.1|42077.1|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732072840000|2024-11-20 03:20:40|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|1
1732072850000|2024-11-20 03:20:50|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|6
1732072860000|2024-11-20 03:21:00|42092.2|42072.2|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732072870000|2024-11-20 03:21:10|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42092.2|42072.2|0
1732072880000|2024-11-20 03:21:20|42095.1|42075.1|42092.4|42072.4|42097.4|42077.4|42092.4|42072.4|1
1732072890000|2024-11-20 03:21:30|42092.6|42072.6|42094.9|42074.9|42097.4|42077.4|42092.4|42072.4|0
1732072900000|2024-11-20 03:21:40|42094.7|42074.7|42092.4|42072.4|42094.7|42074.7|42092.2|42072.2|0
1732072910000|2024-11-20 03:21:50|42092.2|42072.2|42089.9|42069.9|42092.4|42072.4|42089.9|42069.9|0
1732072920000|2024-11-20 03:22:00|42092.2|42072.2|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732072930000|2024-11-20 03:22:10|42090.1|42070.1|42092.4|42072.4|42094.9|42074.9|42090.1|42070.1|1
1732072940000|2024-11-20 03:22:20|42092.2|42072.2|42094.9|42074.9|42094.9|42074.9|42089.9|42069.9|1
1732072950000|2024-11-20 03:22:30|42097.2|42077.2|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|3
1732072960000|2024-11-20 03:22:40|42094.9|42074.9|42092.4|42072.4|42094.9|42074.9|42092.2|42072.2|0
1732072970000|2024-11-20 03:22:50|42092.2|42072.2|42089.6|42069.6|42092.2|42072.2|42087.1|42067.1|1
1732072980000|2024-11-20 03:23:00|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42089.6|42069.6|2
1732072990000|2024-11-20 03:23:10|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42092.4|42072.4|4
1732073000000|2024-11-20 03:23:20|42092.6|42072.6|42094.9|42074.9|42097.2|42077.2|42092.2|42072.2|2
1732073010000|2024-11-20 03:23:30|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|0
1732073020000|2024-11-20 03:23:40|42089.7|42069.7|42089.6|42069.6|42089.7|42069.7|42087.2|42067.2|1
1732073030000|2024-11-20 03:23:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732073040000|2024-11-20 03:24:00|42084.9|42064.9|42092.1|42072.1|42092.1|42072.1|42084.9|42064.9|0
1732073050000|2024-11-20 03:24:10|42089.7|42069.7|42094.7|42074.7|42094.7|42074.7|42089.7|42069.7|5
1732073060000|2024-11-20 03:24:20|42094.6|42074.6|42089.8|42069.8|42094.6|42074.6|42089.6|42069.6|0
1732073070000|2024-11-20 03:24:30|42089.6|42069.6|42089.8|42069.8|42089.8|42069.8|42087.4|42067.4|1
1732073080000|2024-11-20 03:24:40|42089.9|42069.9|42089.8|42069.8|42089.9|42069.9|42087.3|42067.3|1
1732073090000|2024-11-20 03:24:50|42087.4|42067.4|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|1
1732073100000|2024-11-20 03:25:00|42082.4|42062.4|42084.8|42064.8|42084.9|42064.9|42079.9|42059.9|4
1732073110000|2024-11-20 03:25:10|42079.9|42059.9|42072.4|42052.4|42079.9|42059.9|42069.9|42049.9|7
1732073120000|2024-11-20 03:25:20|42069.9|42049.9|42069.9|42049.9|42074.9|42054.9|42067.4|42047.4|10
1732073130000|2024-11-20 03:25:30|42067.6|42047.6|42072.4|42052.4|42072.4|42052.4|42067.6|42047.6|0
1732073140000|2024-11-20 03:25:40|42074.8|42054.8|42079.8|42059.8|42079.8|42059.8|42072.4|42052.4|1
1732073150000|2024-11-20 03:25:50|42079.6|42059.6|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|2
1732073160000|2024-11-20 03:26:00|42079.6|42059.6|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732073170000|2024-11-20 03:26:10|42074.9|42054.9|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732073180000|2024-11-20 03:26:20|42077.4|42057.4|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732073190000|2024-11-20 03:26:30|42077.3|42057.3|42079.9|42059.9|42079.9|42059.9|42077.3|42057.3|2
1732073200000|2024-11-20 03:26:40|42079.8|42059.8|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|0
1732073210000|2024-11-20 03:26:50|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732073220000|2024-11-20 03:27:00|42082.3|42062.3|42079.9|42059.9|42084.9|42064.9|42079.9|42059.9|1
1732073230000|2024-11-20 03:27:10|42079.8|42059.8|42079.9|42059.9|42082.4|42062.4|42077.4|42057.4|0
1732073240000|2024-11-20 03:27:20|||||||||1
1732073250000|2024-11-20 03:27:30|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42079.9|42059.9|0
1732073260000|2024-11-20 03:27:40|42082.3|42062.3|42082.4|42062.4|42082.4|42062.4|42082.3|42062.3|0
1732073270000|2024-11-20 03:27:50|42082.3|42062.3|42077.4|42057.4|42082.4|42062.4|42074.9|42054.9|4
1732073280000|2024-11-20 03:28:00|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1732073290000|2024-11-20 03:28:10|42079.9|42059.9|42069.8|42049.8|42079.9|42059.9|42069.8|42049.8|1
1732073300000|2024-11-20 03:28:20|42067.4|42047.4|42064.9|42044.9|42067.4|42047.4|42064.9|42044.9|1
1732073310000|2024-11-20 03:28:30|42062.6|42042.6|42064.8|42044.8|42064.9|42044.9|42062.6|42042.6|11
1732073320000|2024-11-20 03:28:40|42064.9|42044.9|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|12
1732073330000|2024-11-20 03:28:50|42059.8|42039.8|42057.4|42037.4|42059.9|42039.9|42057.4|42037.4|5
1732073340000|2024-11-20 03:29:00|42054.9|42034.9|42049.9|42029.9|42054.9|42034.9|42047.3|42027.3|16
1732073350000|2024-11-20 03:29:10|42049.8|42029.8|42047.3|42027.3|42049.9|42029.9|42047.3|42027.3|7
1732073360000|2024-11-20 03:29:20|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|5
1732073370000|2024-11-20 03:29:30|42049.6|42029.6|42047.5|42027.5|42049.8|42029.8|42045|42025|3
1732073380000|2024-11-20 03:29:40|42047.3|42027.3|42049.8|42029.8|42049.8|42029.8|42047.3|42027.3|0
1732073390000|2024-11-20 03:29:50|42047.5|42027.5|42054.8|42034.8|42055|42035|42047.5|42027.5|0
1732073400000|2024-11-20 03:30:00|42052.5|42032.5|42052.3|42032.3|42054.6|42034.6|42052.3|42032.3|0
1732073410000|2024-11-20 03:30:10|42055|42035|42052.3|42032.3|42057.1|42037.1|42052.3|42032.3|3
1732073420000|2024-11-20 03:30:20|42050|42030|42050|42030|42050|42030|42050|42030|5
1732073430000|2024-11-20 03:30:30|42049.6|42029.6|42044.8|42024.8|42049.6|42029.6|42044.6|42024.6|9
1732073440000|2024-11-20 03:30:40|42044.6|42024.6|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1732073450000|2024-11-20 03:30:50|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|0
1732073460000|2024-11-20 03:31:00|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|4
1732073470000|2024-11-20 03:31:10|42037.3|42017.3|42032.6|42012.6|42037.3|42017.3|42032.6|42012.6|6
1732073480000|2024-11-20 03:31:20|42029.8|42009.8|42029.6|42009.6|42029.8|42009.8|42029.6|42009.6|2
1732073490000|2024-11-20 03:31:30|42029.8|42009.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|1
1732073500000|2024-11-20 03:31:40|42029.6|42009.6|42029.8|42009.8|42029.8|42009.8|42029.6|42009.6|3
1732073510000|2024-11-20 03:31:50|42030|42010|42030|42010|42030|42010|42030|42010|1
1732073520000|2024-11-20 03:32:00|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1732073530000|2024-11-20 03:32:10|42035|42015|42035|42015|42035|42015|42035|42015|0
1732073540000|2024-11-20 03:32:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732073550000|2024-11-20 03:32:30|42039.8|42019.8|42042.3|42022.3|42042.3|42022.3|42037.5|42017.5|1
1732073560000|2024-11-20 03:32:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|0
1732073570000|2024-11-20 03:32:50|42042.6|42022.6|42045|42025|42045|42025|42042.6|42022.6|3
1732073580000|2024-11-20 03:33:00|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732073590000|2024-11-20 03:33:10|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732073610000|2024-11-20 03:33:30|||||||||1
1732073620000|2024-11-20 03:33:40|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|42051.9|42031.9|0
1732073630000|2024-11-20 03:33:50|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|4
1732073640000|2024-11-20 03:34:00|42052.3|42032.3|42057.3|42037.3|42059.8|42039.8|42052.3|42032.3|2
1732073660000|2024-11-20 03:34:20|42055|42035|42052.5|42032.5|42055|42035|42052.5|42032.5|2
1732073670000|2024-11-20 03:34:30|42050.2|42030.2|42045.2|42025.2|42050.2|42030.2|42045.2|42025.2|5
1732073680000|2024-11-20 03:34:40|42047.5|42027.5|42047.5|42027.5|42050|42030|42047.5|42027.5|1
1732073690000|2024-11-20 03:34:50|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42047.3|42027.3|0
1732073700000|2024-11-20 03:35:00|42047.3|42027.3|42047.5|42027.5|42050|42030|42047.3|42027.3|0
1732073710000|2024-11-20 03:35:10|42047.3|42027.3|42045|42025|42047.5|42027.5|42044.8|42024.8|0
1732073750000|2024-11-20 03:35:50|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|2
1732073760000|2024-11-20 03:36:00|42044.8|42024.8|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|2
1732073770000|2024-11-20 03:36:10|||||||||1
1732073780000|2024-11-20 03:36:20|42040.2|42020.2|42037.7|42017.7|42040.2|42020.2|42037.7|42017.7|0
1732073790000|2024-11-20 03:36:30|42040|42020|42040|42020|42040|42020|42037.7|42017.7|2
1732073800000|2024-11-20 03:36:40|||||||||1
1732073810000|2024-11-20 03:36:50|42042.3|42022.3|42045|42025|42045|42025|42042.3|42022.3|0
1732073820000|2024-11-20 03:37:00|42047.5|42027.5|42047.5|42027.5|42047.7|42027.7|42047.5|42027.5|1
1732073830000|2024-11-20 03:37:10|||||||||1
1732073840000|2024-11-20 03:37:20|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732073860000|2024-11-20 03:37:40|||||||||1
1732073880000|2024-11-20 03:38:00|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|1
1732073910000|2024-11-20 03:38:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|1
1732073930000|2024-11-20 03:38:50|||||||||4
1732073940000|2024-11-20 03:39:00|||||||||1
1732073950000|2024-11-20 03:39:10|42042.3|42022.3|42042.5|42022.5|42042.5|42022.5|42040.2|42020.2|1
1732073960000|2024-11-20 03:39:20|||||||||1
1732073980000|2024-11-20 03:39:40|||||||||1
1732073990000|2024-11-20 03:39:50|42042.7|42022.7|42045|42025|42045|42025|42042.7|42022.7|2
1732074000000|2024-11-20 03:40:00|42042.7|42022.7|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|1
1732074010000|2024-11-20 03:40:10|||||||||1
1732074020000|2024-11-20 03:40:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|3
1732074030000|2024-11-20 03:40:30|42040|42020|42040|42020|42040|42020|42037.5|42017.5|1
1732074050000|2024-11-20 03:40:50|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|0
1732074060000|2024-11-20 03:41:00|42035|42015|42035|42015|42035|42015|42035|42015|0
1732074070000|2024-11-20 03:41:10|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732074080000|2024-11-20 03:41:20|42040.2|42020.2|42040|42020|42040.2|42020.2|42040|42020|0
1732074090000|2024-11-20 03:41:30|42042.5|42022.5|42040|42020|42042.5|42022.5|42037.5|42017.5|1
1732074100000|2024-11-20 03:41:40|42040.2|42020.2|42042.5|42022.5|42042.5|42022.5|42040|42020|2
1732074120000|2024-11-20 03:42:00|42044.8|42024.8|42045|42025|42045|42025|42044.8|42024.8|0
1732074130000|2024-11-20 03:42:10|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|0
1732074140000|2024-11-20 03:42:20|42047.1|42027.1|42047.1|42027.1|42047.1|42027.1|42044.8|42024.8|0
1732074150000|2024-11-20 03:42:30|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|0
1732074160000|2024-11-20 03:42:40|42047.1|42027.1|42047.3|42027.3|42047.3|42027.3|42047.1|42027.1|0
1732074170000|2024-11-20 03:42:50|42047.1|42027.1|42044.8|42024.8|42047.1|42027.1|42044.8|42024.8|4
1732074180000|2024-11-20 03:43:00|42042.5|42022.5|42045|42025|42045|42025|42042.3|42022.3|0
1732074200000|2024-11-20 03:43:20|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|1
1732074210000|2024-11-20 03:43:30|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42045|42025|0
1732074220000|2024-11-20 03:43:40|42049.8|42029.8|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|2
1732074230000|2024-11-20 03:43:50|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732074250000|2024-11-20 03:44:10|42055|42035|42055|42035|42055|42035|42055|42035|2
1732074260000|2024-11-20 03:44:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|1
1732074280000|2024-11-20 03:44:40|42050|42030|42050|42030|42050|42030|42050|42030|2
1732074300000|2024-11-20 03:45:00|42052.3|42032.3|42050|42030|42052.3|42032.3|42050|42030|0
1732074320000|2024-11-20 03:45:20|42052.5|42032.5|42050|42030|42052.5|42032.5|42050|42030|0
1732074350000|2024-11-20 03:45:50|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|6
1732074360000|2024-11-20 03:46:00|42040|42020|42037.5|42017.5|42040|42020|42037.5|42017.5|3
1732074390000|2024-11-20 03:46:30|42042.5|42022.5|42044.8|42024.8|42044.8|42024.8|42042.5|42022.5|9
1732074400000|2024-11-20 03:46:40|42045|42025|42047.7|42027.7|42047.7|42027.7|42045|42025|2
1732074420000|2024-11-20 03:47:00|42050.2|42030.2|42052.5|42032.5|42052.5|42032.5|42050.2|42030.2|0
1732074440000|2024-11-20 03:47:20|42052.3|42032.3|42052.3|42032.3|42052.5|42032.5|42052.3|42032.3|2
1732074450000|2024-11-20 03:47:30|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|0
1732074470000|2024-11-20 03:47:50|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732074490000|2024-11-20 03:48:10|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|2
1732074500000|2024-11-20 03:48:20|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|0
1732074530000|2024-11-20 03:48:50|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732074540000|2024-11-20 03:49:00|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|2
1732074550000|2024-11-20 03:49:10|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732074560000|2024-11-20 03:49:20|42050|42030|42050|42030|42050|42030|42050|42030|1
1732074580000|2024-11-20 03:49:40|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1732074590000|2024-11-20 03:49:50|42050|42030|42050|42030|42050|42030|42050|42030|0
1732074600000|2024-11-20 03:50:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|2
1732074610000|2024-11-20 03:50:10|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1732074660000|2024-11-20 03:51:00|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732074670000|2024-11-20 03:51:10|42040|42020|42037.7|42017.7|42040|42020|42037.7|42017.7|2
1732074680000|2024-11-20 03:51:20|42035.4|42015.4|42035|42015|42035.4|42015.4|42035|42015|1
1732074690000|2024-11-20 03:51:30|42034.8|42014.8|42030|42010|42034.8|42014.8|42030|42010|0
1732074720000|2024-11-20 03:52:00|||||||||1
1732074750000|2024-11-20 03:52:30|42029.6|42009.6|42025|42005|42029.6|42009.6|42025|42005|3
1732074760000|2024-11-20 03:52:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|6
1732074770000|2024-11-20 03:52:50|||||||||1
1732074780000|2024-11-20 03:53:00|42027.3|42007.3|42027.5|42007.5|42027.5|42007.5|42027.3|42007.3|2
1732074790000|2024-11-20 03:53:10|42029.8|42009.8|42032.5|42012.5|42032.5|42012.5|42029.8|42009.8|1
1732074800000|2024-11-20 03:53:20|42032.7|42012.7|42037.5|42017.5|42039.8|42019.8|42032.7|42012.7|3
1732074810000|2024-11-20 03:53:30|42037.3|42017.3|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|0
1732074820000|2024-11-20 03:53:40|42037.5|42017.5|42037.3|42017.3|42037.5|42017.5|42037.3|42017.3|1
1732074840000|2024-11-20 03:54:00|42035|42015|42035|42015|42035|42015|42035|42015|1
1732074850000|2024-11-20 03:54:10|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|0
1732074860000|2024-11-20 03:54:20|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1732074870000|2024-11-20 03:54:30|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|10
1732074880000|2024-11-20 03:54:40|||||||||12
1732074890000|2024-11-20 03:54:50|||||||||6
1732074900000|2024-11-20 03:55:00|||||||||2
1732074910000|2024-11-20 03:55:10|||||||||2
1732074920000|2024-11-20 03:55:20|42042.2|42022.2|42035|42015|42042.2|42022.2|42032.5|42012.5|10
1732074930000|2024-11-20 03:55:30|||||||||1
1732074970000|2024-11-20 03:56:10|||||||||1
1732074980000|2024-11-20 03:56:20|||||||||1
1732075000000|2024-11-20 03:56:40|||||||||1
1732075040000|2024-11-20 03:57:20|||||||||3
1732075060000|2024-11-20 03:57:40|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|3
1732075080000|2024-11-20 03:58:00|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|2
1732075110000|2024-11-20 03:58:30|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732075120000|2024-11-20 03:58:40|42037.7|42017.7|42040|42020|42040|42020|42037.7|42017.7|0
1732075160000|2024-11-20 03:59:20|||||||||2
1732075170000|2024-11-20 03:59:30|42042.3|42022.3|42040|42020|42042.3|42022.3|42040|42020|5
1732075180000|2024-11-20 03:59:40|42037.7|42017.7|42035|42015|42037.7|42017.7|42035|42015|2
1732075200000|2024-11-20 04:00:00|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1732075220000|2024-11-20 04:00:20|42039.9|42019.9|42035|42015|42039.9|42019.9|42035|42015|3
1732075230000|2024-11-20 04:00:30|42037.5|42017.5|42035|42015|42037.5|42017.5|42035|42015|2
1732075250000|2024-11-20 04:00:50|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732075280000|2024-11-20 04:01:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|4
1732075290000|2024-11-20 04:01:30|42037.4|42017.4|42035|42015|42037.4|42017.4|42035|42015|0
1732075310000|2024-11-20 04:01:50|||||||||1
1732075320000|2024-11-20 04:02:00|||||||||1
1732075350000|2024-11-20 04:02:30|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|0
1732075360000|2024-11-20 04:02:40|42032.7|42012.7|42035|42015|42035|42015|42032.7|42012.7|3
1732075390000|2024-11-20 04:03:10|42032.4|42012.4|42030|42010|42032.4|42012.4|42030|42010|1
1732075430000|2024-11-20 04:03:50|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|1
1732075440000|2024-11-20 04:04:00|42027.5|42007.5|42027.4|42007.4|42027.5|42007.5|42027.4|42007.4|0
1732075450000|2024-11-20 04:04:10|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|6
1732075460000|2024-11-20 04:04:20|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1732075470000|2024-11-20 04:04:30|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1732075500000|2024-11-20 04:05:00|42027.4|42007.4|42029.9|42009.9|42030|42010|42027.4|42007.4|0
1732075510000|2024-11-20 04:05:10|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732075530000|2024-11-20 04:05:30|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|0
1732075540000|2024-11-20 04:05:40|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732075550000|2024-11-20 04:05:50|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|0
1732075570000|2024-11-20 04:06:10|42027.6|42007.6|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|1
1732075580000|2024-11-20 04:06:20|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|4
1732075590000|2024-11-20 04:06:30|42027.6|42007.6|42027.4|42007.4|42027.6|42007.6|42025.1|42005.1|0
1732075600000|2024-11-20 04:06:40|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|0
1732075610000|2024-11-20 04:06:50|42027.4|42007.4|42027.6|42007.6|42027.6|42007.6|42027.4|42007.4|0
1732075660000|2024-11-20 04:07:40|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732075670000|2024-11-20 04:07:50|42025.2|42005.2|42027.6|42007.6|42027.6|42007.6|42025.2|42005.2|2
1732075690000|2024-11-20 04:08:10|42027.4|42007.4|42025.1|42005.1|42027.4|42007.4|42025.1|42005.1|0
1732075700000|2024-11-20 04:08:20|42024.9|42004.9|42025.1|42005.1|42025.1|42005.1|42024.9|42004.9|2
1732075740000|2024-11-20 04:09:00|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|3
1732075750000|2024-11-20 04:09:10|42029.9|42009.9|42032.6|42012.6|42032.6|42012.6|42029.9|42009.9|0
1732075760000|2024-11-20 04:09:20|42034.9|42014.9|42035.1|42015.1|42035.1|42015.1|42034.9|42014.9|0
1732075770000|2024-11-20 04:09:30|42034.9|42014.9|42037.6|42017.6|42037.6|42017.6|42034.9|42014.9|1
1732075790000|2024-11-20 04:09:50|||||||||2
1732075800000|2024-11-20 04:10:00|42035.2|42015.2|42042.4|42022.4|42042.4|42022.4|42035.2|42015.2|1
1732075810000|2024-11-20 04:10:10|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|5
1732075820000|2024-11-20 04:10:20|42040.2|42020.2|42042.6|42022.6|42042.6|42022.6|42040.2|42020.2|0
1732075830000|2024-11-20 04:10:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|9
1732075840000|2024-11-20 04:10:40|||||||||1
1732075860000|2024-11-20 04:11:00|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732075870000|2024-11-20 04:11:10|42047.4|42027.4|42047.6|42027.6|42047.6|42027.6|42047.4|42027.4|2
1732075880000|2024-11-20 04:11:20|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|0
1732075890000|2024-11-20 04:11:30|42047.6|42027.6|42049.9|42029.9|42052.4|42032.4|42047.6|42027.6|4
1732075900000|2024-11-20 04:11:40|42052.2|42032.2|42052.6|42032.6|42052.6|42032.6|42052.2|42032.2|0
1732075920000|2024-11-20 04:12:00|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|1
1732075930000|2024-11-20 04:12:10|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732075940000|2024-11-20 04:12:20|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|3
1732075950000|2024-11-20 04:12:30|42052.6|42032.6|42055.1|42035.1|42055.1|42035.1|42052.6|42032.6|0
1732075980000|2024-11-20 04:13:00|42054.9|42034.9|42059.9|42039.9|42059.9|42039.9|42052.6|42032.6|7
1732075990000|2024-11-20 04:13:10|42062.2|42042.2|42064.9|42044.9|42064.9|42044.9|42059.9|42039.9|0
1732076000000|2024-11-20 04:13:20|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|1
1732076010000|2024-11-20 04:13:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732076020000|2024-11-20 04:13:40|42059.9|42039.9|42057.6|42037.6|42059.9|42039.9|42057.6|42037.6|1
1732076030000|2024-11-20 04:13:50|42057.8|42037.8|42060.1|42040.1|42060.1|42040.1|42057.8|42037.8|5
1732076040000|2024-11-20 04:14:00|42057.6|42037.6|42057.4|42037.4|42057.6|42037.6|42057.4|42037.4|6
1732076050000|2024-11-20 04:14:10|42057.2|42037.2|42054.9|42034.9|42057.2|42037.2|42054.9|42034.9|0
1732076060000|2024-11-20 04:14:20|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732076070000|2024-11-20 04:14:30|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|5
1732076080000|2024-11-20 04:14:40|42052.4|42032.4|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732076090000|2024-11-20 04:14:50|42050.1|42030.1|42050.1|42030.1|42052.4|42032.4|42049.9|42029.9|0
1732076100000|2024-11-20 04:15:00|42049.9|42029.9|42050.1|42030.1|42050.1|42030.1|42049.9|42029.9|0
1732076110000|2024-11-20 04:15:10|42047.6|42027.6|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|2
1732076140000|2024-11-20 04:15:40|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|0
1732076150000|2024-11-20 04:15:50|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|42050.1|42030.1|1
1732076160000|2024-11-20 04:16:00|42052.4|42032.4|42054.7|42034.7|42054.7|42034.7|42052.4|42032.4|1
1732076170000|2024-11-20 04:16:10|42057|42037|42059.7|42039.7|42062|42042|42054.7|42034.7|0
1732076180000|2024-11-20 04:16:20|42062.2|42042.2|42059.9|42039.9|42062.2|42042.2|42059.9|42039.9|1
1732076190000|2024-11-20 04:16:30|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|0
1732076200000|2024-11-20 04:16:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732076210000|2024-11-20 04:16:50|42064.7|42044.7|42062.2|42042.2|42064.7|42044.7|42062.2|42042.2|0
1732076220000|2024-11-20 04:17:00|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|0
1732076230000|2024-11-20 04:17:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732076240000|2024-11-20 04:17:20|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42062.4|42042.4|0
1732076250000|2024-11-20 04:17:30|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1732076260000|2024-11-20 04:17:40|42064.7|42044.7|42064.9|42044.9|42064.9|42044.9|42064.7|42044.7|0
1732076310000|2024-11-20 04:18:30|42067.2|42047.2|42069.9|42049.9|42069.9|42049.9|42067.2|42047.2|6
1732076320000|2024-11-20 04:18:40|42067.4|42047.4|42069.7|42049.7|42069.7|42049.7|42067.4|42047.4|0
1732076330000|2024-11-20 04:18:50|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1732076350000|2024-11-20 04:19:10|||||||||1
1732076360000|2024-11-20 04:19:20|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732076370000|2024-11-20 04:19:30|||||||||2
1732076380000|2024-11-20 04:19:40|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|0
1732076390000|2024-11-20 04:19:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|2
1732076400000|2024-11-20 04:20:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|0
1732076410000|2024-11-20 04:20:10|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1732076420000|2024-11-20 04:20:20|42059.7|42039.7|42054.9|42034.9|42059.7|42039.7|42054.9|42034.9|2
1732076430000|2024-11-20 04:20:30|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|0
1732076450000|2024-11-20 04:20:50|42054.9|42034.9|42052.6|42032.6|42054.9|42034.9|42052.6|42032.6|0
1732076460000|2024-11-20 04:21:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42052.6|42032.6|0
1732076470000|2024-11-20 04:21:10|42057.2|42037.2|42057.2|42037.2|42057.4|42037.4|42057.2|42037.2|1
1732076490000|2024-11-20 04:21:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732076500000|2024-11-20 04:21:40|42059.7|42039.7|42057.4|42037.4|42059.7|42039.7|42057.4|42037.4|0
1732076510000|2024-11-20 04:21:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732076530000|2024-11-20 04:22:10|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1732076540000|2024-11-20 04:22:20|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732076570000|2024-11-20 04:22:50|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|2
1732076580000|2024-11-20 04:23:00|42062|42042|42062|42042|42062|42042|42062|42042|2
1732076590000|2024-11-20 04:23:10|42064.4|42044.4|42066.7|42046.7|42066.7|42046.7|42064.4|42044.4|0
1732076600000|2024-11-20 04:23:20|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|42064.4|42044.4|1
1732076610000|2024-11-20 04:23:30|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42064.4|42044.4|1
1732076620000|2024-11-20 04:23:40|42062|42042|42059.7|42039.7|42062|42042|42059.7|42039.7|0
1732076630000|2024-11-20 04:23:50|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1732076680000|2024-11-20 04:24:40|42057.2|42037.2|42057|42037|42059.5|42039.5|42057|42037|2
1732076710000|2024-11-20 04:25:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1732076750000|2024-11-20 04:25:50|42057.2|42037.2|42059.6|42039.6|42059.6|42039.6|42057.2|42037.2|1
1732076770000|2024-11-20 04:26:10|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732076780000|2024-11-20 04:26:20|42057.2|42037.2|42062.1|42042.1|42062.1|42042.1|42057.2|42037.2|1
1732076790000|2024-11-20 04:26:30|42059.7|42039.7|42059.7|42039.7|42062.1|42042.1|42059.6|42039.6|2
1732076800000|2024-11-20 04:26:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732076810000|2024-11-20 04:26:50|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|0
1732076830000|2024-11-20 04:27:10|42062.1|42042.1|42059.7|42039.7|42062.1|42042.1|42059.7|42039.7|0
1732076860000|2024-11-20 04:27:40|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1732076870000|2024-11-20 04:27:50|42059.7|42039.7|42057.2|42037.2|42059.7|42039.7|42057.2|42037.2|0
1732076880000|2024-11-20 04:28:00|42059.6|42039.6|42059.6|42039.6|42059.7|42039.7|42059.6|42039.6|0
1732076890000|2024-11-20 04:28:10|42059.7|42039.7|42057.2|42037.2|42062.1|42042.1|42057.2|42037.2|1
1732076900000|2024-11-20 04:28:20|42059.6|42039.6|42059.7|42039.7|42059.7|42039.7|42059.6|42039.6|3
1732076910000|2024-11-20 04:28:30|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1732076940000|2024-11-20 04:29:00|42057.2|42037.2|42057.4|42037.4|42057.4|42037.4|42057.2|42037.2|1
1732076950000|2024-11-20 04:29:10|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|2
1732076960000|2024-11-20 04:29:20|42060.1|42040.1|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|0
1732076970000|2024-11-20 04:29:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|2
1732076980000|2024-11-20 04:29:40|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|1
1732076990000|2024-11-20 04:29:50|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|42059.9|42039.9|2
1732077000000|2024-11-20 04:30:00|42059.7|42039.7|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|0
1732077010000|2024-11-20 04:30:10|42057.4|42037.4|42067.3|42047.3|42067.3|42047.3|42057.4|42037.4|16
1732077020000|2024-11-20 04:30:20|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732077030000|2024-11-20 04:30:30|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42057.8|42037.8|0
1732077050000|2024-11-20 04:30:50|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|3
1732077060000|2024-11-20 04:31:00|42055.1|42035.1|42054.9|42034.9|42055.1|42035.1|42054.9|42034.9|0
1732077070000|2024-11-20 04:31:10|42054.8|42034.8|42052.4|42032.4|42054.8|42034.8|42052.4|42032.4|0
1732077080000|2024-11-20 04:31:20|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732077100000|2024-11-20 04:31:40|42052.6|42032.6|42052.4|42032.4|42052.6|42032.6|42052.4|42032.4|0
1732077110000|2024-11-20 04:31:50|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1732077120000|2024-11-20 04:32:00|42050.3|42030.3|42050.1|42030.1|42050.3|42030.3|42047.8|42027.8|0
1732077130000|2024-11-20 04:32:10|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|0
1732077160000|2024-11-20 04:32:40|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|3
1732077170000|2024-11-20 04:32:50|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|2
1732077220000|2024-11-20 04:33:40|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42049.9|42029.9|1
1732077230000|2024-11-20 04:33:50|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1732077240000|2024-11-20 04:34:00|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|0
1732077250000|2024-11-20 04:34:10|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732077260000|2024-11-20 04:34:20|42049.9|42029.9|42049.8|42029.8|42049.9|42029.9|42049.8|42029.8|0
1732077270000|2024-11-20 04:34:30|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|0
1732077290000|2024-11-20 04:34:50|42047.6|42027.6|42047.4|42027.4|42047.6|42027.6|42047.4|42027.4|0
1732077300000|2024-11-20 04:35:00|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732077310000|2024-11-20 04:35:10|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|3
1732077330000|2024-11-20 04:35:30|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.6|42027.6|0
1732077340000|2024-11-20 04:35:40|42050.1|42030.1|42052.5|42032.5|42052.5|42032.5|42050.1|42030.1|0
1732077410000|2024-11-20 04:36:50|42052.6|42032.6|42052.5|42032.5|42052.6|42032.6|42052.5|42032.5|0
1732077430000|2024-11-20 04:37:10|42052.6|42032.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|2
1732077440000|2024-11-20 04:37:20|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|0
1732077460000|2024-11-20 04:37:40|42059.8|42039.8|42057.5|42037.5|42059.8|42039.8|42057.5|42037.5|0
1732077470000|2024-11-20 04:37:50|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732077480000|2024-11-20 04:38:00|42055.1|42035.1|42057.5|42037.5|42057.5|42037.5|42055.1|42035.1|0
1732077490000|2024-11-20 04:38:10|42057.6|42037.6|42060|42040|42060|42040|42057.6|42037.6|0
1732077500000|2024-11-20 04:38:20|42062.3|42042.3|42065|42045|42065|42045|42060.1|42040.1|2
1732077510000|2024-11-20 04:38:30|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|42062.5|42042.5|1
1732077560000|2024-11-20 04:39:20|42062.3|42042.3|42062.5|42042.5|42062.5|42042.5|42062.3|42042.3|0
1732077570000|2024-11-20 04:39:30|||||||||1
1732077580000|2024-11-20 04:39:40|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1732077590000|2024-11-20 04:39:50|42062.5|42042.5|42065|42045|42065|42045|42062.5|42042.5|0
1732077600000|2024-11-20 04:40:00|42065.1|42045.1|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732077630000|2024-11-20 04:40:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|1
1732077640000|2024-11-20 04:40:40|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42067.5|42047.5|0
1732077650000|2024-11-20 04:40:50|||||||||9
1732077670000|2024-11-20 04:41:10|||||||||2
1732077690000|2024-11-20 04:41:30|||||||||2
1732077700000|2024-11-20 04:41:40|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1732077710000|2024-11-20 04:41:50|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|1
1732077720000|2024-11-20 04:42:00|42067.5|42047.5|42067.3|42047.3|42067.5|42047.5|42067.3|42047.3|0
1732077730000|2024-11-20 04:42:10|42065|42045|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1732077740000|2024-11-20 04:42:20|42067.3|42047.3|42065|42045|42067.3|42047.3|42065|42045|0
1732077750000|2024-11-20 04:42:30|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42067.3|42047.3|0
1732077760000|2024-11-20 04:42:40|42067.3|42047.3|42065.2|42045.2|42067.3|42047.3|42065|42045|2
1732077780000|2024-11-20 04:43:00|42065|42045|42065.2|42045.2|42065.2|42045.2|42065|42045|0
1732077810000|2024-11-20 04:43:30|42062.7|42042.7|42065.2|42045.2|42065.2|42045.2|42062.7|42042.7|2
1732077820000|2024-11-20 04:43:40|42067.5|42047.5|42065.2|42045.2|42067.5|42047.5|42065.2|42045.2|0
1732077840000|2024-11-20 04:44:00|42067.5|42047.5|42067.7|42047.7|42067.7|42047.7|42067.5|42047.5|12
1732077850000|2024-11-20 04:44:10|42070|42050|42074.8|42054.8|42074.8|42054.8|42067.7|42047.7|10
1732077860000|2024-11-20 04:44:20|||||||||2
1732077870000|2024-11-20 04:44:30|42075|42055|42074.8|42054.8|42075|42055|42074.8|42054.8|0
1732077880000|2024-11-20 04:44:40|42075|42055|42075|42055|42075|42055|42075|42055|0
1732077900000|2024-11-20 04:45:00|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|0
1732077920000|2024-11-20 04:45:20|42072.5|42052.5|42072.5|42052.5|42075|42055|42072.5|42052.5|1
1732077960000|2024-11-20 04:46:00|||||||||2
1732077970000|2024-11-20 04:46:10|42075.2|42055.2|42075|42055|42075.2|42055.2|42075|42055|1
1732077980000|2024-11-20 04:46:20|42075.2|42055.2|42080|42060|42080|42060|42075.2|42055.2|2
1732077990000|2024-11-20 04:46:30|42080.2|42060.2|42085.2|42065.2|42087.5|42067.5|42080.2|42060.2|4
1732078000000|2024-11-20 04:46:40|42085|42065|42085|42065|42087.5|42067.5|42085|42065|0
1732078010000|2024-11-20 04:46:50|42085.2|42065.2|42085|42065|42085.2|42065.2|42085|42065|3
1732078020000|2024-11-20 04:47:00|42085.2|42065.2|42090.2|42070.2|42094.8|42074.8|42085.2|42065.2|3
1732078030000|2024-11-20 04:47:10|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42092.3|42072.3|1
1732078040000|2024-11-20 04:47:20|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|42092.3|42072.3|0
1732078050000|2024-11-20 04:47:30|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732078060000|2024-11-20 04:47:40|42090|42070|42087.7|42067.7|42090|42070|42087.7|42067.7|0
1732078070000|2024-11-20 04:47:50|42090.2|42070.2|42087.5|42067.5|42090.2|42070.2|42087.5|42067.5|1
1732078080000|2024-11-20 04:48:00|42089.8|42069.8|42089.8|42069.8|42090|42070|42087.5|42067.5|1
1732078090000|2024-11-20 04:48:10|42090|42070|42089.8|42069.8|42090|42070|42089.8|42069.8|0
1732078140000|2024-11-20 04:49:00|42085.2|42065.2|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|1
1732078180000|2024-11-20 04:49:40|42089.8|42069.8|42087.1|42067.1|42089.8|42069.8|42087.1|42067.1|8
1732078190000|2024-11-20 04:49:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|3
1732078200000|2024-11-20 04:50:00|42085|42065|42085|42065|42085|42065|42084.8|42064.8|0
1732078210000|2024-11-20 04:50:10|42084.8|42064.8|42082.5|42062.5|42084.8|42064.8|42082.5|42062.5|1
1732078220000|2024-11-20 04:50:20|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|4
1732078230000|2024-11-20 04:50:30|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|0
1732078240000|2024-11-20 04:50:40|42079.8|42059.8|42077.7|42057.7|42080|42060|42077.7|42057.7|8
1732078250000|2024-11-20 04:50:50|42080|42060|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|0
1732078260000|2024-11-20 04:51:00|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|42077.5|42057.5|0
1732078270000|2024-11-20 04:51:10|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732078300000|2024-11-20 04:51:40|42080|42060|42077.5|42057.5|42080|42060|42077.5|42057.5|3
1732078320000|2024-11-20 04:52:00|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|42080.2|42060.2|2
1732078330000|2024-11-20 04:52:10|||||||||3
1732078340000|2024-11-20 04:52:20|42080|42060|42080.2|42060.2|42080.2|42060.2|42077.7|42057.7|1
1732078350000|2024-11-20 04:52:30|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|0
1732078360000|2024-11-20 04:52:40|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732078370000|2024-11-20 04:52:50|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|0
1732078380000|2024-11-20 04:53:00|42082.5|42062.5|42082.7|42062.7|42082.7|42062.7|42082.5|42062.5|0
1732078390000|2024-11-20 04:53:10|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|42082.5|42062.5|0
1732078400000|2024-11-20 04:53:20|42080.2|42060.2|42082.5|42062.5|42082.7|42062.7|42080.2|42060.2|0
1732078410000|2024-11-20 04:53:30|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|0
1732078440000|2024-11-20 04:54:00|42080.2|42060.2|42082.5|42062.5|42082.5|42062.5|42080.2|42060.2|0
1732078450000|2024-11-20 04:54:10|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|42082.7|42062.7|2
1732078490000|2024-11-20 04:54:50|||||||||1
1732078500000|2024-11-20 04:55:00|42085|42065|42085|42065|42085|42065|42085|42065|0
1732078520000|2024-11-20 04:55:20|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|0
1732078540000|2024-11-20 04:55:40|42085|42065|42085|42065|42085|42065|42085|42065|0
1732078550000|2024-11-20 04:55:50|||||||||1
1732078560000|2024-11-20 04:56:00|42087.3|42067.3|42087.5|42067.5|42087.5|42067.5|42087.3|42067.3|4
1732078570000|2024-11-20 04:56:10|42087.7|42067.7|42087.7|42067.7|42087.7|42067.7|42087.5|42067.5|5
1732078580000|2024-11-20 04:56:20|42087.5|42067.5|42085.2|42065.2|42087.5|42067.5|42085.2|42065.2|0
1732078590000|2024-11-20 04:56:30|||||||||1
1732078600000|2024-11-20 04:56:40|42085|42065|42085.2|42065.2|42085.2|42065.2|42085|42065|0
1732078620000|2024-11-20 04:57:00|42082.7|42062.7|42082.5|42062.5|42082.7|42062.7|42082.5|42062.5|1
1732078630000|2024-11-20 04:57:10|||||||||1
1732078640000|2024-11-20 04:57:20|||||||||1
1732078650000|2024-11-20 04:57:30|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.7|42057.7|2
1732078700000|2024-11-20 04:58:20|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|1
1732078720000|2024-11-20 04:58:40|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|0
1732078730000|2024-11-20 04:58:50|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|42075.2|42055.2|1
1732078750000|2024-11-20 04:59:10|42075|42055|42075.2|42055.2|42075.2|42055.2|42072.7|42052.7|0
1732078760000|2024-11-20 04:59:20|42075|42055|42072.7|42052.7|42075|42055|42072.7|42052.7|1
1732078790000|2024-11-20 04:59:50|42075.2|42055.2|42072.7|42052.7|42075.2|42055.2|42072.7|42052.7|4
1732078800000|2024-11-20 05:00:00|42072.5|42052.5|42065|42045|42072.5|42052.5|42065|42045|17
1732078810000|2024-11-20 05:00:10|42062.7|42042.7|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|2
1732078820000|2024-11-20 05:00:20|42065|42045|42060.2|42040.2|42065|42045|42060.2|42040.2|9
1732078830000|2024-11-20 05:00:30|42057.9|42037.9|42060|42040|42060.2|42040.2|42057.9|42037.9|2
1732078840000|2024-11-20 05:00:40|42060.2|42040.2|42055|42035|42060.2|42040.2|42055|42035|3
1732078850000|2024-11-20 05:00:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|0
1732078860000|2024-11-20 05:01:00|42057.5|42037.5|42045|42025|42057.5|42037.5|42045|42025|10
1732078870000|2024-11-20 05:01:10|42040.2|42020.2|42035|42015|42040.2|42020.2|42034.8|42014.8|30
1732078880000|2024-11-20 05:01:20|42035.2|42015.2|42039.8|42019.8|42039.8|42019.8|42035|42015|9
1732078890000|2024-11-20 05:01:30|42040|42020|42040.2|42020.2|42040.2|42020.2|42040|42020|0
1732078900000|2024-11-20 05:01:40|42042.5|42022.5|42050|42030|42050|42030|42042.5|42022.5|1
1732078910000|2024-11-20 05:01:50|42050.2|42030.2|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1732078920000|2024-11-20 05:02:00|42054.8|42034.8|42050|42030|42054.8|42034.8|42050|42030|1
1732078930000|2024-11-20 05:02:10|42049.8|42029.8|42050.2|42030.2|42050.4|42030.4|42049.8|42029.8|0
1732078940000|2024-11-20 05:02:20|42050|42030|42050|42030|42050|42030|42050|42030|0
1732078950000|2024-11-20 05:02:30|42052.5|42032.5|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|0
1732078970000|2024-11-20 05:02:50|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1732078980000|2024-11-20 05:03:00|42045|42025|42040.2|42020.2|42045|42025|42040.2|42020.2|2
1732078990000|2024-11-20 05:03:10|||||||||1
1732079000000|2024-11-20 05:03:20|||||||||6
1732079010000|2024-11-20 05:03:30|42042.5|42022.5|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|0
1732079020000|2024-11-20 05:03:40|42040.2|42020.2|42042.5|42022.5|42045|42025|42040.2|42020.2|7
1732079030000|2024-11-20 05:03:50|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|42040.2|42020.2|0
1732079040000|2024-11-20 05:04:00|42037.5|42017.5|42032.5|42012.5|42037.5|42017.5|42030.2|42010.2|11
1732079050000|2024-11-20 05:04:10|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42027.7|42007.7|1
1732079060000|2024-11-20 05:04:20|42032.5|42012.5|42030.2|42010.2|42032.5|42012.5|42030.2|42010.2|0
1732079070000|2024-11-20 05:04:30|42027.7|42007.7|42030.2|42010.2|42030.2|42010.2|42027.7|42007.7|0
1732079080000|2024-11-20 05:04:40|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|0
1732079090000|2024-11-20 05:04:50|42030|42010|42027.7|42007.7|42030.2|42010.2|42027.7|42007.7|1
1732079100000|2024-11-20 05:05:00|42027.9|42007.9|42032.5|42012.5|42032.7|42012.7|42027.9|42007.9|4
1732079110000|2024-11-20 05:05:10|42030.2|42010.2|42032.5|42012.5|42032.7|42012.7|42030.2|42010.2|0
1732079120000|2024-11-20 05:05:20|42032.7|42012.7|42032.5|42012.5|42032.7|42012.7|42032.5|42012.5|0
1732079130000|2024-11-20 05:05:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|0
1732079140000|2024-11-20 05:05:40|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|1
1732079150000|2024-11-20 05:05:50|42035.2|42015.2|42037.7|42017.7|42037.7|42017.7|42035.2|42015.2|1
1732079160000|2024-11-20 05:06:00|42040|42020|42042.5|42022.5|42042.5|42022.5|42037.7|42017.7|0
1732079170000|2024-11-20 05:06:10|42040.2|42020.2|42040.2|42020.2|42042.5|42022.5|42037.7|42017.7|0
1732079180000|2024-11-20 05:06:20|42040|42020|42037.7|42017.7|42042.5|42022.5|42037.7|42017.7|0
1732079190000|2024-11-20 05:06:30|42037.5|42017.5|42037.7|42017.7|42037.7|42017.7|42037.5|42017.5|0
1732079200000|2024-11-20 05:06:40|42040|42020|42035.2|42015.2|42040|42020|42035.2|42015.2|1
1732079210000|2024-11-20 05:06:50|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1732079220000|2024-11-20 05:07:00|42037.7|42017.7|42037.7|42017.7|42039.9|42019.9|42037.7|42017.7|0
1732079240000|2024-11-20 05:07:20|42037.5|42017.5|42037.7|42017.7|42042.5|42022.5|42037.5|42017.5|3
1732079250000|2024-11-20 05:07:30|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|2
1732079260000|2024-11-20 05:07:40|42045.2|42025.2|42050|42030|42050|42030|42045.2|42025.2|1
1732079270000|2024-11-20 05:07:50|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732079280000|2024-11-20 05:08:00|42050.2|42030.2|42050|42030|42050.2|42030.2|42050|42030|0
1732079290000|2024-11-20 05:08:10|42050.2|42030.2|42050|42030|42052.5|42032.5|42050|42030|1
1732079300000|2024-11-20 05:08:20|||||||||1
1732079310000|2024-11-20 05:08:30|42047.5|42027.5|42047.4|42027.4|42047.5|42027.5|42047.4|42027.4|0
1732079320000|2024-11-20 05:08:40|42045|42025|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732079330000|2024-11-20 05:08:50|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|0
1732079340000|2024-11-20 05:09:00|42047.4|42027.4|42047.5|42027.5|42047.5|42027.5|42047.4|42027.4|0
1732079350000|2024-11-20 05:09:10|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42045|42025|0
1732079360000|2024-11-20 05:09:20|42047.5|42027.5|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|0
1732079370000|2024-11-20 05:09:30|42050|42030|42052.2|42032.2|42052.2|42032.2|42049.9|42029.9|0
1732079380000|2024-11-20 05:09:40|42052.4|42032.4|42050|42030|42052.4|42032.4|42049.9|42029.9|0
1732079390000|2024-11-20 05:09:50|42052.4|42032.4|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|0
1732079410000|2024-11-20 05:10:10|42055|42035|42055|42035|42055|42035|42055|42035|0
1732079420000|2024-11-20 05:10:20|42055.2|42035.2|42057.5|42037.5|42059.9|42039.9|42055.2|42035.2|1
1732079430000|2024-11-20 05:10:30|42060|42040|42060|42040|42060|42040|42060|42040|0
1732079440000|2024-11-20 05:10:40|42059.9|42039.9|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1732079460000|2024-11-20 05:11:00|42057.7|42037.7|42059.9|42039.9|42059.9|42039.9|42057.5|42037.5|1
1732079470000|2024-11-20 05:11:10|42057.6|42037.6|42059.9|42039.9|42059.9|42039.9|42057.6|42037.6|0
1732079480000|2024-11-20 05:11:20|42057.6|42037.6|42052.6|42032.6|42057.6|42037.6|42052.4|42032.4|3
1732079490000|2024-11-20 05:11:30|42052.4|42032.4|42047.6|42027.6|42052.4|42032.4|42047.6|42027.6|0
1732079500000|2024-11-20 05:11:40|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732079510000|2024-11-20 05:11:50|42049.9|42029.9|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|0
1732079530000|2024-11-20 05:12:10|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1732079540000|2024-11-20 05:12:20|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1732079560000|2024-11-20 05:12:40|42059.7|42039.7|42062.2|42042.2|42062.2|42042.2|42059.7|42039.7|1
1732079570000|2024-11-20 05:12:50|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|2
1732079580000|2024-11-20 05:13:00|42064.9|42044.9|42072.2|42052.2|42072.2|42052.2|42064.9|42044.9|12
1732079590000|2024-11-20 05:13:10|42072.4|42052.4|42077.2|42057.2|42082|42062|42072.4|42052.4|15
1732079600000|2024-11-20 05:13:20|42077.4|42057.4|42077.2|42057.2|42082|42062|42077.2|42057.2|3
1732079610000|2024-11-20 05:13:30|42074.7|42054.7|42069.9|42049.9|42074.7|42054.7|42069.9|42049.9|2
1732079620000|2024-11-20 05:13:40|42067.2|42047.2|42064.9|42044.9|42069.5|42049.5|42064.9|42044.9|2
1732079630000|2024-11-20 05:13:50|42062.4|42042.4|42062.4|42042.4|42062.6|42042.6|42062.4|42042.4|0
1732079640000|2024-11-20 05:14:00|42064.7|42044.7|42067.4|42047.4|42067.4|42047.4|42064.7|42044.7|9
1732079650000|2024-11-20 05:14:10|42067.6|42047.6|42069.9|42049.9|42069.9|42049.9|42067.6|42047.6|0
1732079660000|2024-11-20 05:14:20|42069.7|42049.7|42072.6|42052.6|42072.6|42052.6|42069.7|42049.7|29
1732079670000|2024-11-20 05:14:30|42072.7|42052.7|42077.6|42057.6|42077.6|42057.6|42072.7|42052.7|15
1732079680000|2024-11-20 05:14:40|42075.2|42055.2|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|1
1732079690000|2024-11-20 05:14:50|42077.6|42057.6|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|1
1732079700000|2024-11-20 05:15:00|42080.2|42060.2|42077.7|42057.7|42080.2|42060.2|42077.6|42057.6|0
1732079710000|2024-11-20 05:15:10|42077.9|42057.9|42075.2|42055.2|42080.2|42060.2|42075.2|42055.2|0
1732079720000|2024-11-20 05:15:20|42077.7|42057.7|42077.7|42057.7|42077.7|42057.7|42075.2|42055.2|0
1732079730000|2024-11-20 05:15:30|42077.6|42057.6|42075.2|42055.2|42077.6|42057.6|42075.2|42055.2|1
1732079740000|2024-11-20 05:15:40|42072.7|42052.7|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|1
1732079760000|2024-11-20 05:16:00|42069.9|42049.9|42070.1|42050.1|42072.4|42052.4|42069.9|42049.9|9
1732079770000|2024-11-20 05:16:10|42069.9|42049.9|42079.5|42059.5|42079.5|42059.5|42069.9|42049.9|3
1732079780000|2024-11-20 05:16:20|42082|42062|42082.2|42062.2|42082.2|42062.2|42082|42062|1
1732079790000|2024-11-20 05:16:30|42082.4|42062.4|42085.1|42065.1|42085.1|42065.1|42082.4|42062.4|1
1732079800000|2024-11-20 05:16:40|42087.6|42067.6|42085.1|42065.1|42087.6|42067.6|42085.1|42065.1|3
1732079810000|2024-11-20 05:16:50|42087.4|42067.4|42085.1|42065.1|42087.6|42067.6|42084.9|42064.9|0
1732079820000|2024-11-20 05:17:00|42087.6|42067.6|42084.9|42064.9|42087.6|42067.6|42084.9|42064.9|0
1732079830000|2024-11-20 05:17:10|42087.2|42067.2|42094.5|42074.5|42094.5|42074.5|42085.1|42065.1|6
1732079840000|2024-11-20 05:17:20|42096.8|42076.8|42107.2|42087.2|42107.2|42087.2|42096.8|42076.8|18
1732079850000|2024-11-20 05:17:30|42107|42087|42099.9|42079.9|42107|42087|42099.9|42079.9|6
1732079860000|2024-11-20 05:17:40|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|42100.1|42080.1|22
1732079870000|2024-11-20 05:17:50|42099.9|42079.9|42094.7|42074.7|42099.9|42079.9|42094.7|42074.7|4
1732079880000|2024-11-20 05:18:00|42092.4|42072.4|42089.9|42069.9|42094.9|42074.9|42089.7|42069.7|4
1732079890000|2024-11-20 05:18:10|42089.7|42069.7|42089.7|42069.7|42089.9|42069.9|42089.7|42069.7|0
1732079900000|2024-11-20 05:18:20|42087.2|42067.2|42084.7|42064.7|42087.2|42067.2|42084.7|42064.7|2
1732079910000|2024-11-20 05:18:30|42082.4|42062.4|42079.9|42059.9|42082.4|42062.4|42079.9|42059.9|2
1732079920000|2024-11-20 05:18:40|||||||||1
1732079930000|2024-11-20 05:18:50|42082.4|42062.4|42089.9|42069.9|42089.9|42069.9|42082.4|42062.4|11
1732079940000|2024-11-20 05:19:00|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|1
1732079950000|2024-11-20 05:19:10|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|42082.4|42062.4|0
1732079960000|2024-11-20 05:19:20|42079.9|42059.9|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|1
1732079970000|2024-11-20 05:19:30|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42074.9|42054.9|1
1732079980000|2024-11-20 05:19:40|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42077.2|42057.2|0
1732079990000|2024-11-20 05:19:50|42077.4|42057.4|42079.7|42059.7|42079.7|42059.7|42074.9|42054.9|2
1732080000000|2024-11-20 05:20:00|42079.9|42059.9|42077.4|42057.4|42082.2|42062.2|42075.1|42055.1|3
1732080010000|2024-11-20 05:20:10|42079.7|42059.7|42079.9|42059.9|42079.9|42059.9|42079.7|42059.7|1
1732080020000|2024-11-20 05:20:20|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|1
1732080030000|2024-11-20 05:20:30|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732080040000|2024-11-20 05:20:40|42085.1|42065.1|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|0
1732080050000|2024-11-20 05:20:50|42084.7|42064.7|42089.7|42069.7|42089.7|42069.7|42084.7|42064.7|2
1732080060000|2024-11-20 05:21:00|42092|42072|42092.4|42072.4|42092.4|42072.4|42092|42072|2
1732080070000|2024-11-20 05:21:10|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42089.9|42069.9|1
1732080080000|2024-11-20 05:21:20|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42089.9|42069.9|0
1732080090000|2024-11-20 05:21:30|42092.4|42072.4|42097.2|42077.2|42097.2|42077.2|42092.4|42072.4|0
1732080100000|2024-11-20 05:21:40|42094.9|42074.9|42094.7|42074.7|42097.2|42077.2|42092.2|42072.2|1
1732080110000|2024-11-20 05:21:50|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.7|42069.7|0
1732080130000|2024-11-20 05:22:10|42092.2|42072.2|42087.4|42067.4|42092.2|42072.2|42087.4|42067.4|0
1732080140000|2024-11-20 05:22:20|42089.7|42069.7|42084.5|42064.5|42089.7|42069.7|42084.5|42064.5|1
1732080150000|2024-11-20 05:22:30|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|2
1732080160000|2024-11-20 05:22:40|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|0
1732080170000|2024-11-20 05:22:50|||||||||1
1732080180000|2024-11-20 05:23:00|42077.4|42057.4|42087|42067|42087|42067|42077.4|42057.4|1
1732080200000|2024-11-20 05:23:20|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42085.3|42065.3|3
1732080210000|2024-11-20 05:23:30|42092.2|42072.2|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732080230000|2024-11-20 05:23:50|42094.7|42074.7|42092.4|42072.4|42094.9|42074.9|42092.4|42072.4|0
1732080240000|2024-11-20 05:24:00|42092.2|42072.2|42089.9|42069.9|42092.2|42072.2|42087.4|42067.4|1
1732080250000|2024-11-20 05:24:10|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|42084.9|42064.9|0
1732080260000|2024-11-20 05:24:20|42085.1|42065.1|42085.1|42065.1|42087.4|42067.4|42084.9|42064.9|0
1732080270000|2024-11-20 05:24:30|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|42087.4|42067.4|0
1732080280000|2024-11-20 05:24:40|42084.9|42064.9|42087.4|42067.4|42087.4|42067.4|42084.9|42064.9|0
1732080290000|2024-11-20 05:24:50|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42087.2|42067.2|0
1732080300000|2024-11-20 05:25:00|42089.9|42069.9|42089.7|42069.7|42092.2|42072.2|42089.7|42069.7|0
1732080310000|2024-11-20 05:25:10|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732080330000|2024-11-20 05:25:30|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|0
1732080340000|2024-11-20 05:25:40|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1732080350000|2024-11-20 05:25:50|42089.7|42069.7|42084.7|42064.7|42089.7|42069.7|42084.7|42064.7|1
1732080360000|2024-11-20 05:26:00|42084.9|42064.9|42082.4|42062.4|42084.9|42064.9|42082.4|42062.4|0
1732080370000|2024-11-20 05:26:10|42084.7|42064.7|42084.9|42064.9|42087.2|42067.2|42082.4|42062.4|1
1732080380000|2024-11-20 05:26:20|42087.2|42067.2|42087.2|42067.2|42087.2|42067.2|42084.9|42064.9|0
1732080390000|2024-11-20 05:26:30|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|0
1732080400000|2024-11-20 05:26:40|42087.2|42067.2|42092.2|42072.2|42092.2|42072.2|42087.2|42067.2|0
1732080410000|2024-11-20 05:26:50|42092.4|42072.4|42094.9|42074.9|42094.9|42074.9|42092.4|42072.4|0
1732080420000|2024-11-20 05:27:00|42092.6|42072.6|42095.1|42075.1|42095.1|42075.1|42092.6|42072.6|3
1732080430000|2024-11-20 05:27:10|42097.4|42077.4|42102.2|42082.2|42102.2|42082.2|42097.4|42077.4|2
1732080440000|2024-11-20 05:27:20|42104.7|42084.7|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|0
1732080450000|2024-11-20 05:27:30|42109.5|42089.5|42107.2|42087.2|42109.5|42089.5|42107.2|42087.2|4
1732080460000|2024-11-20 05:27:40|42107|42087|42107.2|42087.2|42107.2|42087.2|42104.9|42084.9|0
1732080470000|2024-11-20 05:27:50|42104.7|42084.7|42107|42087|42107|42087|42104.7|42084.7|3
1732080480000|2024-11-20 05:28:00|42107.2|42087.2|42102.2|42082.2|42107.2|42087.2|42102.2|42082.2|1
1732080490000|2024-11-20 05:28:10|42102.4|42082.4|42099.9|42079.9|42104.9|42084.9|42099.9|42079.9|1
1732080500000|2024-11-20 05:28:20|||||||||1
1732080510000|2024-11-20 05:28:30|42094.9|42074.9|42089.9|42069.9|42094.9|42074.9|42089.9|42069.9|2
1732080520000|2024-11-20 05:28:40|42085.1|42065.1|42080.1|42060.1|42085.1|42065.1|42080.1|42060.1|10
1732080530000|2024-11-20 05:28:50|42077.6|42057.6|42082.4|42062.4|42082.4|42062.4|42077.6|42057.6|2
1732080540000|2024-11-20 05:29:00|42080.1|42060.1|42082.6|42062.6|42082.6|42062.6|42079.9|42059.9|2
1732080550000|2024-11-20 05:29:10|42082.4|42062.4|42082.4|42062.4|42082.6|42062.6|42082.2|42062.2|1
1732080560000|2024-11-20 05:29:20|42082.2|42062.2|42079.9|42059.9|42082.2|42062.2|42079.9|42059.9|1
1732080570000|2024-11-20 05:29:30|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|42077.6|42057.6|0
1732080580000|2024-11-20 05:29:40|42075.3|42055.3|42077.4|42057.4|42077.4|42057.4|42074.9|42054.9|4
1732080590000|2024-11-20 05:29:50|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|1
1732080600000|2024-11-20 05:30:00|42082.6|42062.6|42049.7|42029.7|42086.7|42066.7|42037.6|42017.6|39
1732080610000|2024-11-20 05:30:10|42047.6|42027.6|42049.9|42029.9|42054.7|42034.7|42047.6|42027.6|2
1732080620000|2024-11-20 05:30:20|42049.7|42029.7|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732080630000|2024-11-20 05:30:30|42054.9|42034.9|42057.1|42037.1|42057.2|42037.2|42054.6|42034.6|0
1732080640000|2024-11-20 05:30:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42049.4|42029.4|1
1732080650000|2024-11-20 05:30:50|42054.6|42034.6|42054.7|42034.7|42054.7|42034.7|42049.7|42029.7|0
1732080660000|2024-11-20 05:31:00|42057.1|42037.1|42059.9|42039.9|42062.1|42042.1|42054.7|42034.7|0
1732080670000|2024-11-20 05:31:10|42059.7|42039.7|42052.2|42032.2|42062.2|42042.2|42052.2|42032.2|3
1732080680000|2024-11-20 05:31:20|42049.7|42029.7|42047.2|42027.2|42049.7|42029.7|42044.7|42024.7|1
1732080690000|2024-11-20 05:31:30|42047.4|42027.4|42052.4|42032.4|42054.7|42034.7|42047.4|42027.4|0
1732080700000|2024-11-20 05:31:40|42054.7|42034.7|42057.2|42037.2|42057.4|42037.4|42054.7|42034.7|1
1732080710000|2024-11-20 05:31:50|42057.4|42037.4|42054.7|42034.7|42057.4|42037.4|42054.6|42034.6|1
1732080720000|2024-11-20 05:32:00|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732080730000|2024-11-20 05:32:10|42054.9|42034.9|42044.9|42024.9|42054.9|42034.9|42044.9|42024.9|9
1732080740000|2024-11-20 05:32:20|42044.7|42024.7|42052.2|42032.2|42054.7|42034.7|42042.4|42022.4|2
1732080750000|2024-11-20 05:32:30|42054.7|42034.7|42054.9|42034.9|42057.2|42037.2|42052.2|42032.2|1
1732080760000|2024-11-20 05:32:40|42057.2|42037.2|42054.7|42034.7|42057.4|42037.4|42052.4|42032.4|0
1732080770000|2024-11-20 05:32:50|42057.1|42037.1|42057.2|42037.2|42057.2|42037.2|42054.7|42034.7|0
1732080780000|2024-11-20 05:33:00|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732080790000|2024-11-20 05:33:10|42054.7|42034.7|42054.7|42034.7|42057.4|42037.4|42054.7|42034.7|0
1732080800000|2024-11-20 05:33:20|42052.4|42032.4|42052.2|42032.2|42052.4|42032.4|42052.2|42032.2|0
1732080810000|2024-11-20 05:33:30|42049.9|42029.9|42052.4|42032.4|42057.2|42037.2|42049.9|42029.9|6
1732080820000|2024-11-20 05:33:40|42054.7|42034.7|42057.4|42037.4|42057.4|42037.4|42054.7|42034.7|1
1732080830000|2024-11-20 05:33:50|42059.7|42039.7|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|1
1732080840000|2024-11-20 05:34:00|42059.6|42039.6|42054.6|42034.6|42059.6|42039.6|42054.6|42034.6|3
1732080850000|2024-11-20 05:34:10|42052.2|42032.2|42042.4|42022.4|42052.2|42032.2|42042.4|42022.4|8
1732080860000|2024-11-20 05:34:20|42042.6|42022.6|42042.6|42022.6|42047.2|42027.2|42042.6|42022.6|3
1732080870000|2024-11-20 05:34:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.6|42022.6|0
1732080880000|2024-11-20 05:34:40|42040.3|42020.3|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|11
1732080890000|2024-11-20 05:34:50|42037.8|42017.8|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|13
1732080900000|2024-11-20 05:35:00|42032.4|42012.4|42022.8|42002.8|42032.4|42012.4|42022.8|42002.8|9
1732080910000|2024-11-20 05:35:10|42022.6|42002.6|42020.3|42000.3|42022.6|42002.6|42020.3|42000.3|4
1732080920000|2024-11-20 05:35:20|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|2
1732080930000|2024-11-20 05:35:30|42022.4|42002.4|42027.4|42007.4|42027.4|42007.4|42017.6|41997.6|4
1732080940000|2024-11-20 05:35:40|42027.6|42007.6|42024.9|42004.9|42032.4|42012.4|42024.9|42004.9|6
1732080950000|2024-11-20 05:35:50|42022.6|42002.6|42027.8|42007.8|42027.8|42007.8|42022.6|42002.6|6
1732080960000|2024-11-20 05:36:00|42030.1|42010.1|42030.1|42010.1|42032.4|42012.4|42027.6|42007.6|1
1732080970000|2024-11-20 05:36:10|42032.6|42012.6|42032.4|42012.4|42035.1|42015.1|42032.4|42012.4|0
1732080980000|2024-11-20 05:36:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732080990000|2024-11-20 05:36:30|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42030.1|42010.1|1
1732081000000|2024-11-20 05:36:40|42037.6|42017.6|42042.3|42022.3|42042.3|42022.3|42037.4|42017.4|2
1732081010000|2024-11-20 05:36:50|42037.4|42017.4|42039.9|42019.9|42044.9|42024.9|42037.4|42017.4|1
1732081020000|2024-11-20 05:37:00|42040.1|42020.1|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|0
1732081030000|2024-11-20 05:37:10|42032.8|42012.8|42040.1|42020.1|42040.1|42020.1|42032.6|42012.6|0
1732081040000|2024-11-20 05:37:20|42042.4|42022.4|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|1
1732081050000|2024-11-20 05:37:30|42044.9|42024.9|42042.6|42022.6|42044.9|42024.9|42042.4|42022.4|0
1732081060000|2024-11-20 05:37:40|42040.1|42020.1|42035.1|42015.1|42040.3|42020.3|42035.1|42015.1|0
1732081070000|2024-11-20 05:37:50|42037.6|42017.6|42039.9|42019.9|42039.9|42019.9|42037.6|42017.6|0
1732081080000|2024-11-20 05:38:00|42042.3|42022.3|42042.6|42022.6|42042.6|42022.6|42039.9|42019.9|5
1732081090000|2024-11-20 05:38:10|42044.9|42024.9|42042.4|42022.4|42045.1|42025.1|42040.1|42020.1|0
1732081100000|2024-11-20 05:38:20|42040.1|42020.1|42042.6|42022.6|42045.1|42025.1|42040.1|42020.1|0
1732081110000|2024-11-20 05:38:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|0
1732081120000|2024-11-20 05:38:40|42042.6|42022.6|42045.3|42025.3|42045.3|42025.3|42042.6|42022.6|1
1732081130000|2024-11-20 05:38:50|42045.1|42025.1|42037.6|42017.6|42047.6|42027.6|42035.3|42015.3|7
1732081140000|2024-11-20 05:39:00|42039.9|42019.9|42037.8|42017.8|42042.6|42022.6|42037.6|42017.6|0
1732081160000|2024-11-20 05:39:20|42037.6|42017.6|42037.8|42017.8|42037.8|42017.8|42037.6|42017.6|0
1732081170000|2024-11-20 05:39:30|42035.3|42015.3|42035.3|42015.3|42037.8|42017.8|42035.3|42015.3|0
1732081180000|2024-11-20 05:39:40|42037.6|42017.6|42035.3|42015.3|42039.9|42019.9|42035.3|42015.3|1
1732081190000|2024-11-20 05:39:50|42033|42013|42030.5|42010.5|42035.3|42015.3|42030.5|42010.5|1
1732081200000|2024-11-20 05:40:00|42032.8|42012.8|42032.6|42012.6|42035.3|42015.3|42032.6|42012.6|0
1732081210000|2024-11-20 05:40:10|42030.3|42010.3|42032.8|42012.8|42035.1|42015.1|42030.3|42010.3|3
1732081220000|2024-11-20 05:40:20|42035.1|42015.1|42030.1|42010.1|42035.1|42015.1|42030.1|42010.1|0
1732081230000|2024-11-20 05:40:30|42027.8|42007.8|42030.3|42010.3|42032.8|42012.8|42027.8|42007.8|0
1732081240000|2024-11-20 05:40:40|42032.6|42012.6|42030.3|42010.3|42032.8|42012.8|42030.1|42010.1|0
1732081250000|2024-11-20 05:40:50|42032.6|42012.6|42032.6|42012.6|42035.1|42015.1|42032.6|42012.6|2
1732081260000|2024-11-20 05:41:00|42030.3|42010.3|42035.1|42015.1|42037.6|42017.6|42030.3|42010.3|0
1732081270000|2024-11-20 05:41:10|42032.8|42012.8|42030.3|42010.3|42035.1|42015.1|42030.1|42010.1|0
1732081280000|2024-11-20 05:41:20|42032.6|42012.6|42035.3|42015.3|42035.3|42015.3|42032.6|42012.6|1
1732081290000|2024-11-20 05:41:30|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.1|42015.1|0
1732081300000|2024-11-20 05:41:40|42035.1|42015.1|42032.6|42012.6|42040.1|42020.1|42032.6|42012.6|0
1732081310000|2024-11-20 05:41:50|42032.8|42012.8|42020.3|42000.3|42032.8|42012.8|42020.3|42000.3|3
1732081320000|2024-11-20 05:42:00|42022.6|42002.6|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|1
1732081330000|2024-11-20 05:42:10|42027.6|42007.6|42027.6|42007.6|42027.8|42007.8|42027.6|42007.6|0
1732081340000|2024-11-20 05:42:20|42025.1|42005.1|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|1
1732081350000|2024-11-20 05:42:30|42030.1|42010.1|42027.8|42007.8|42032.6|42012.6|42027.8|42007.8|2
1732081360000|2024-11-20 05:42:40|42030.1|42010.1|42032.6|42012.6|42032.8|42012.8|42030.1|42010.1|0
1732081370000|2024-11-20 05:42:50|42030.3|42010.3|42035.1|42015.1|42035.1|42015.1|42030.3|42010.3|0
1732081380000|2024-11-20 05:43:00|42035.3|42015.3|42035.3|42015.3|42040.1|42020.1|42035.1|42015.1|0
1732081390000|2024-11-20 05:43:10|42037.6|42017.6|42040.5|42020.5|42042.8|42022.8|42037.6|42017.6|3
1732081400000|2024-11-20 05:43:20|42040.3|42020.3|42040.3|42020.3|42042.8|42022.8|42040.3|42020.3|1
1732081410000|2024-11-20 05:43:30|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|0
1732081420000|2024-11-20 05:43:40|42042.8|42022.8|42042.6|42022.6|42042.8|42022.8|42040.1|42020.1|2
1732081430000|2024-11-20 05:43:50|42040.1|42020.1|42040.1|42020.1|42042.8|42022.8|42040.1|42020.1|0
1732081440000|2024-11-20 05:44:00|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|2
1732081450000|2024-11-20 05:44:10|42032.8|42012.8|42032.5|42012.5|42032.8|42012.8|42030.1|42010.1|2
1732081460000|2024-11-20 05:44:20|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42030.1|42010.1|0
1732081470000|2024-11-20 05:44:30|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|1
1732081480000|2024-11-20 05:44:40|42027.8|42007.8|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|0
1732081490000|2024-11-20 05:44:50|42030|42010|42027.8|42007.8|42030|42010|42025.3|42005.3|0
1732081500000|2024-11-20 05:45:00|42030.1|42010.1|42027.8|42007.8|42030.3|42010.3|42027.8|42007.8|1
1732081510000|2024-11-20 05:45:10|42027.6|42007.6|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|1
1732081520000|2024-11-20 05:45:20|42030.3|42010.3|42032.8|42012.8|42032.8|42012.8|42030.3|42010.3|6
1732081530000|2024-11-20 05:45:30|42030.5|42010.5|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|3
1732081540000|2024-11-20 05:45:40|42022.8|42002.8|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|1
1732081550000|2024-11-20 05:45:50|42023|42003|42027.8|42007.8|42027.8|42007.8|42023|42003|3
1732081560000|2024-11-20 05:46:00|||||||||4
1732081570000|2024-11-20 05:46:10|||||||||1
1732081580000|2024-11-20 05:46:20|42025.3|42005.3|42025.3|42005.3|42027.8|42007.8|42025.3|42005.3|0
1732081590000|2024-11-20 05:46:30|42027.8|42007.8|42025.3|42005.3|42027.8|42007.8|42025.1|42005.1|3
1732081600000|2024-11-20 05:46:40|||||||||7
1732081610000|2024-11-20 05:46:50|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42022.8|42002.8|2
1732081620000|2024-11-20 05:47:00|42025.2|42005.2|42022.8|42002.8|42025.3|42005.3|42020.3|42000.3|4
1732081630000|2024-11-20 05:47:10|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|0
1732081640000|2024-11-20 05:47:20|42017.8|41997.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|7
1732081650000|2024-11-20 05:47:30|42015.2|41995.2|42017.7|41997.7|42017.7|41997.7|42015.2|41995.2|3
1732081660000|2024-11-20 05:47:40|42015.3|41995.3|42020.2|42000.2|42020.2|42000.2|42015.3|41995.3|0
1732081670000|2024-11-20 05:47:50|42020|42000|42017.8|41997.8|42020.2|42000.2|42015.3|41995.3|0
1732081680000|2024-11-20 05:48:00|42015.3|41995.3|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|2
1732081690000|2024-11-20 05:48:10|42005.3|41985.3|42005.5|41985.5|42005.5|41985.5|42005.3|41985.3|1
1732081700000|2024-11-20 05:48:20|42005.7|41985.7|42010.3|41990.3|42012.7|41992.7|42005.7|41985.7|0
1732081710000|2024-11-20 05:48:30|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|1
1732081720000|2024-11-20 05:48:40|42012.7|41992.7|42012.8|41992.8|42012.8|41992.8|42012.7|41992.7|2
1732081730000|2024-11-20 05:48:50|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|2
1732081740000|2024-11-20 05:49:00|42012.5|41992.5|42010.3|41990.3|42012.7|41992.7|42010.2|41990.2|1
1732081750000|2024-11-20 05:49:10|42010.2|41990.2|42002.8|41982.8|42010.2|41990.2|42002.7|41982.7|0
1732081760000|2024-11-20 05:49:20|42000.3|41980.3|41997.8|41977.8|42000.3|41980.3|41997.8|41977.8|2
1732081770000|2024-11-20 05:49:30|41995.3|41975.3|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1732081780000|2024-11-20 05:49:40|41997.8|41977.8|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|1
1732081790000|2024-11-20 05:49:50|41995.5|41975.5|41997.8|41977.8|42000.3|41980.3|41995.5|41975.5|2
1732081800000|2024-11-20 05:50:00|41997.7|41977.7|41995.7|41975.7|41997.7|41977.7|41995.3|41975.3|7
1732081810000|2024-11-20 05:50:10|41998|41978|41995.3|41975.3|41998|41978|41995.3|41975.3|12
1732081820000|2024-11-20 05:50:20|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1732081830000|2024-11-20 05:50:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|0
1732081840000|2024-11-20 05:50:40|||||||||2
1732081850000|2024-11-20 05:50:50|42000.3|41980.3|42005.2|41985.2|42005.2|41985.2|41997.8|41977.8|0
1732081860000|2024-11-20 05:51:00|42002.8|41982.8|42005.2|41985.2|42007.7|41987.7|42002.8|41982.8|1
1732081870000|2024-11-20 05:51:10|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.2|41985.2|0
1732081880000|2024-11-20 05:51:20|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|0
1732081890000|2024-11-20 05:51:30|42005.3|41985.3|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|2
1732081900000|2024-11-20 05:51:40|42007.7|41987.7|42002.8|41982.8|42007.7|41987.7|42002.8|41982.8|1
1732081910000|2024-11-20 05:51:50|42000.5|41980.5|42002.8|41982.8|42002.8|41982.8|42000.5|41980.5|0
1732081920000|2024-11-20 05:52:00|42003|41983|42015|41995|42015|41995|42003|41983|6
1732081930000|2024-11-20 05:52:10|42014.8|41994.8|42015.3|41995.3|42017.7|41997.7|42012.5|41992.5|5
1732081940000|2024-11-20 05:52:20|42017.7|41997.7|42010.2|41990.2|42017.7|41997.7|42010.2|41990.2|3
1732081950000|2024-11-20 05:52:30|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1732081960000|2024-11-20 05:52:40|42007.9|41987.9|42005.4|41985.4|42007.9|41987.9|42005.2|41985.2|2
1732081970000|2024-11-20 05:52:50|42007.7|41987.7|42002.9|41982.9|42007.9|41987.9|42002.9|41982.9|0
1732081980000|2024-11-20 05:53:00|42000.4|41980.4|41990.2|41970.2|42000.4|41980.4|41987.9|41967.9|8
1732081990000|2024-11-20 05:53:10|41987.9|41967.9|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|1
1732082000000|2024-11-20 05:53:20|41988|41968|41990.4|41970.4|41992.7|41972.7|41988|41968|6
1732082010000|2024-11-20 05:53:30|41992.7|41972.7|41990.2|41970.2|41992.7|41972.7|41987.9|41967.9|0
1732082020000|2024-11-20 05:53:40|41987.9|41967.9|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|16
1732082030000|2024-11-20 05:53:50|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41982.9|41962.9|3
1732082040000|2024-11-20 05:54:00|41982.7|41962.7|41982.7|41962.7|41985|41965|41980.2|41960.2|4
1732082050000|2024-11-20 05:54:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.7|41957.7|2
1732082060000|2024-11-20 05:54:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41975.4|41955.4|3
1732082070000|2024-11-20 05:54:30|41973|41953|41967.9|41947.9|41973|41953|41967.9|41947.9|2
1732082080000|2024-11-20 05:54:40|41967.7|41947.7|41965.2|41945.2|41967.7|41947.7|41965.2|41945.2|2
1732082090000|2024-11-20 05:54:50|41965.4|41945.4|41967.9|41947.9|41967.9|41947.9|41965.2|41945.2|1
1732082100000|2024-11-20 05:55:00|41968|41948|41978|41958|41978|41958|41968|41948|9
1732082110000|2024-11-20 05:55:10|41980.4|41960.4|41980.4|41960.4|41982.7|41962.7|41980.4|41960.4|1
1732082120000|2024-11-20 05:55:20|41978|41958|41980.4|41960.4|41980.4|41960.4|41977.9|41957.9|4
1732082130000|2024-11-20 05:55:30|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.2|41960.2|1
1732082140000|2024-11-20 05:55:40|41980.5|41960.5|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|3
1732082150000|2024-11-20 05:55:50|41982.5|41962.5|41975.4|41955.4|41982.5|41962.5|41975.4|41955.4|0
1732082160000|2024-11-20 05:56:00|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|0
1732082170000|2024-11-20 05:56:10|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41975.4|41955.4|0
1732082180000|2024-11-20 05:56:20|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1732082190000|2024-11-20 05:56:30|41978|41958|41980.4|41960.4|41980.5|41960.5|41977.9|41957.9|0
1732082200000|2024-11-20 05:56:40|41982.7|41962.7|41982.9|41962.9|41982.9|41962.9|41980.2|41960.2|0
1732082210000|2024-11-20 05:56:50|41980.4|41960.4|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|1
1732082220000|2024-11-20 05:57:00|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41972.9|41952.9|0
1732082230000|2024-11-20 05:57:10|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732082240000|2024-11-20 05:57:20|41975.5|41955.5|41980.4|41960.4|41980.4|41960.4|41975.5|41955.5|6
1732082250000|2024-11-20 05:57:30|41978|41958|41975.4|41955.4|41978|41958|41975.4|41955.4|0
1732082260000|2024-11-20 05:57:40|41977.7|41957.7|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|0
1732082270000|2024-11-20 05:57:50|41977.9|41957.9|41980.2|41960.2|41980.4|41960.4|41977.7|41957.7|1
1732082280000|2024-11-20 05:58:00|41977.9|41957.9|41975.4|41955.4|41980.4|41960.4|41975.4|41955.4|0
1732082290000|2024-11-20 05:58:10|41977.7|41957.7|41977.9|41957.9|41977.9|41957.9|41975.4|41955.4|1
1732082300000|2024-11-20 05:58:20|41977.7|41957.7|41977.7|41957.7|41977.9|41957.9|41975.2|41955.2|1
1732082310000|2024-11-20 05:58:30|41975.4|41955.4|41977.7|41957.7|41977.9|41957.9|41975.4|41955.4|0
1732082320000|2024-11-20 05:58:40|41975.4|41955.4|41972.7|41952.7|41975.4|41955.4|41972.5|41952.5|4
1732082330000|2024-11-20 05:58:50|41970.2|41950.2|41965.4|41945.4|41970.2|41950.2|41965.4|41945.4|5
1732082340000|2024-11-20 05:59:00|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|3
1732082350000|2024-11-20 05:59:10|41965.4|41945.4|41965|41945|41967.7|41947.7|41965|41945|4
1732082360000|2024-11-20 05:59:20|41960.4|41940.4|41962.7|41942.7|41962.7|41942.7|41958.1|41938.1|6
1732082370000|2024-11-20 05:59:30|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41957.7|41937.7|1
1732082380000|2024-11-20 05:59:40|41960.4|41940.4|41965.2|41945.2|41965.2|41945.2|41960.4|41940.4|1
1732082390000|2024-11-20 05:59:50|41962.9|41942.9|41967.7|41947.7|41970|41950|41962.9|41942.9|2
1732082400000|2024-11-20 06:00:00|41967.5|41947.5|41960.4|41940.4|41967.7|41947.7|41960.4|41940.4|3
1732082410000|2024-11-20 06:00:10|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|1
1732082420000|2024-11-20 06:00:20|41955.4|41935.4|41953.1|41933.1|41955.4|41935.4|41953.1|41933.1|9
1732082430000|2024-11-20 06:00:30|41955.4|41935.4|41952.9|41932.9|41955.4|41935.4|41952.9|41932.9|3
1732082440000|2024-11-20 06:00:40|41955.2|41935.2|41947.9|41927.9|41955.2|41935.2|41947.9|41927.9|4
1732082450000|2024-11-20 06:00:50|41950.2|41930.2|41947.7|41927.7|41950.4|41930.4|41947.7|41927.7|3
1732082460000|2024-11-20 06:01:00|41945.4|41925.4|41930.4|41910.4|41947.7|41927.7|41930.4|41910.4|31
1732082470000|2024-11-20 06:01:10|41928.1|41908.1|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|6
1732082480000|2024-11-20 06:01:20|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41920.4|41900.4|8
1732082490000|2024-11-20 06:01:30|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|4
1732082500000|2024-11-20 06:01:40|41925.4|41905.4|41930.4|41910.4|41930.4|41910.4|41925.4|41905.4|4
1732082510000|2024-11-20 06:01:50|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41925.4|41905.4|1
1732082520000|2024-11-20 06:02:00|41925.4|41905.4|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|9
1732082530000|2024-11-20 06:02:10|41927.7|41907.7|41927.9|41907.9|41930.6|41910.6|41925.4|41905.4|2
1732082540000|2024-11-20 06:02:20|41925.6|41905.6|41925.4|41905.4|41927.9|41907.9|41922.9|41902.9|8
1732082550000|2024-11-20 06:02:30|41923.1|41903.1|41920.4|41900.4|41923.1|41903.1|41917.9|41897.9|5
1732082560000|2024-11-20 06:02:40|41922.7|41902.7|41917.9|41897.9|41922.7|41902.7|41917.7|41897.7|2
1732082570000|2024-11-20 06:02:50|41918.1|41898.1|41920.4|41900.4|41920.4|41900.4|41915.4|41895.4|0
1732082580000|2024-11-20 06:03:00|41918.1|41898.1|41925.4|41905.4|41925.4|41905.4|41915.4|41895.4|3
1732082590000|2024-11-20 06:03:10|41927.7|41907.7|41930.4|41910.4|41932.9|41912.9|41927.7|41907.7|8
1732082600000|2024-11-20 06:03:20|41932.9|41912.9|41935.4|41915.4|41935.4|41915.4|41930.4|41910.4|7
1732082610000|2024-11-20 06:03:30|41937.7|41917.7|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|2
1732082620000|2024-11-20 06:03:40|41945|41925|41947.5|41927.5|41947.7|41927.7|41945|41925|2
1732082630000|2024-11-20 06:03:50|41950|41930|41955.2|41935.2|41955.2|41935.2|41950|41930|0
1732082640000|2024-11-20 06:04:00|41955.4|41935.4|41977.5|41957.5|41977.5|41957.5|41955.4|41935.4|2
1732082650000|2024-11-20 06:04:10|41975.2|41955.2|41967.9|41947.9|41975.4|41955.4|41965.6|41945.6|6
1732082660000|2024-11-20 06:04:20|41965.4|41945.4|41972.7|41952.7|41972.7|41952.7|41965.4|41945.4|1
1732082670000|2024-11-20 06:04:30|41970.4|41950.4|41975.2|41955.2|41975.2|41955.2|41970.2|41950.2|6
1732082680000|2024-11-20 06:04:40|41975.4|41955.4|41977.5|41957.5|41977.7|41957.7|41972.9|41952.9|0
1732082690000|2024-11-20 06:04:50|41975.2|41955.2|41970.4|41950.4|41977.7|41957.7|41970.4|41950.4|4
1732082700000|2024-11-20 06:05:00|41970.2|41950.2|41965.2|41945.2|41970.2|41950.2|41962.9|41942.9|1
1732082710000|2024-11-20 06:05:10|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41960.6|41940.6|3
1732082720000|2024-11-20 06:05:20|41962.7|41942.7|41965.4|41945.4|41967.9|41947.9|41962.7|41942.7|1
1732082730000|2024-11-20 06:05:30|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|5
1732082740000|2024-11-20 06:05:40|41970.4|41950.4|41970.2|41950.2|41970.4|41950.4|41967.9|41947.9|0
1732082750000|2024-11-20 06:05:50|41970.4|41950.4|41977.7|41957.7|41977.7|41957.7|41970.4|41950.4|0
1732082760000|2024-11-20 06:06:00|41977.9|41957.9|41992.9|41972.9|41995.2|41975.2|41977.9|41957.9|21
1732082770000|2024-11-20 06:06:10|41990.4|41970.4|41992.9|41972.9|41997.7|41977.7|41990.4|41970.4|4
1732082780000|2024-11-20 06:06:20|41992.7|41972.7|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|1
1732082790000|2024-11-20 06:06:30|41987.9|41967.9|41985.4|41965.4|41987.9|41967.9|41983.1|41963.1|4
1732082800000|2024-11-20 06:06:40|41983.1|41963.1|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|1
1732082810000|2024-11-20 06:06:50|41980.4|41960.4|41985.2|41965.2|41985.2|41965.2|41977.9|41957.9|2
1732082820000|2024-11-20 06:07:00|41982.9|41962.9|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|1
1732082830000|2024-11-20 06:07:10|41980.2|41960.2|41977.9|41957.9|41980.2|41960.2|41977.9|41957.9|0
1732082840000|2024-11-20 06:07:20|41977.7|41957.7|41975.4|41955.4|41977.7|41957.7|41970.4|41950.4|4
1732082850000|2024-11-20 06:07:30|41972.9|41952.9|41975.4|41955.4|41975.4|41955.4|41972.9|41952.9|0
1732082860000|2024-11-20 06:07:40|41970.4|41950.4|41972.9|41952.9|41972.9|41952.9|41970.4|41950.4|1
1732082870000|2024-11-20 06:07:50|41972.7|41952.7|41970.4|41950.4|41972.7|41952.7|41970.2|41950.2|2
1732082880000|2024-11-20 06:08:00|41970.6|41950.6|41972.9|41952.9|41972.9|41952.9|41970.2|41950.2|3
1732082890000|2024-11-20 06:08:10|41970.4|41950.4|41967.9|41947.9|41970.4|41950.4|41965.4|41945.4|4
1732082900000|2024-11-20 06:08:20|41970.4|41950.4|41972.7|41952.7|41972.9|41952.9|41970.2|41950.2|1
1732082910000|2024-11-20 06:08:30|41975.2|41955.2|41967.5|41947.5|41975.2|41955.2|41967.5|41947.5|1
1732082920000|2024-11-20 06:08:40|41967.7|41947.7|41967.7|41947.7|41967.9|41947.9|41965.4|41945.4|1
1732082930000|2024-11-20 06:08:50|41965.4|41945.4|41962.7|41942.7|41967.9|41947.9|41962.7|41942.7|3
1732082940000|2024-11-20 06:09:00|41962.9|41942.9|41968.1|41948.1|41968.1|41948.1|41962.7|41942.7|1
1732082950000|2024-11-20 06:09:10|41970.6|41950.6|41975.4|41955.4|41975.4|41955.4|41970.6|41950.6|0
1732082960000|2024-11-20 06:09:20|41975.2|41955.2|41972.7|41952.7|41977.7|41957.7|41972.7|41952.7|2
1732082970000|2024-11-20 06:09:30|41972.5|41952.5|41970.4|41950.4|41972.5|41952.5|41967.9|41947.9|0
1732082980000|2024-11-20 06:09:40|41968.1|41948.1|41972.7|41952.7|41972.7|41952.7|41965.6|41945.6|0
1732082990000|2024-11-20 06:09:50|41975|41955|41972.7|41952.7|41975|41955|41972.3|41952.3|6
1732083000000|2024-11-20 06:10:00|41972.5|41952.5|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|1
1732083010000|2024-11-20 06:10:10|41970|41950|41970.2|41950.2|41970.4|41950.4|41970|41950|0
1732083020000|2024-11-20 06:10:20|41967.9|41947.9|41987.7|41967.7|41987.7|41967.7|41967.7|41947.7|13
1732083030000|2024-11-20 06:10:30|41992.4|41972.4|42004.9|41984.9|42007.2|41987.2|41992.4|41972.4|8
1732083040000|2024-11-20 06:10:40|42002.4|41982.4|42012.4|41992.4|42012.4|41992.4|42002.4|41982.4|2
1732083050000|2024-11-20 06:10:50|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|4
1732083060000|2024-11-20 06:11:00|42019.9|41999.9|42017.5|41997.5|42022.4|42002.4|42017.5|41997.5|1
1732083070000|2024-11-20 06:11:10|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|8
1732083080000|2024-11-20 06:11:20|42005.2|41985.2|42000|41980|42007.7|41987.7|42000|41980|4
1732083090000|2024-11-20 06:11:30|41997.7|41977.7|41997.4|41977.4|42002.5|41982.5|41997.4|41977.4|1
1732083100000|2024-11-20 06:11:40|41997.5|41977.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|1
1732083110000|2024-11-20 06:11:50|41995|41975|41990.2|41970.2|41995|41975|41990.2|41970.2|0
1732083120000|2024-11-20 06:12:00|41992.5|41972.5|41992.7|41972.7|41992.7|41972.7|41985.4|41965.4|3
1732083130000|2024-11-20 06:12:10|41992.5|41972.5|41980.6|41960.6|41992.5|41972.5|41980.6|41960.6|1
1732083140000|2024-11-20 06:12:20|41980.4|41960.4|41980.4|41960.4|41982.5|41962.5|41975.4|41955.4|2
1732083150000|2024-11-20 06:12:30|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41980.4|41960.4|0
1732083160000|2024-11-20 06:12:40|41990|41970|42000.2|41980.2|42000.4|41980.4|41987.7|41967.7|0
1732083170000|2024-11-20 06:12:50|41997.9|41977.9|42000.4|41980.4|42000.6|41980.6|41997.9|41977.9|2
1732083180000|2024-11-20 06:13:00|42000.6|41980.6|41997.9|41977.9|42002.9|41982.9|41995.4|41975.4|1
1732083190000|2024-11-20 06:13:10|41995.6|41975.6|41992.9|41972.9|42000.4|41980.4|41992.9|41972.9|2
1732083200000|2024-11-20 06:13:20|41993.1|41973.1|41992.9|41972.9|41997.7|41977.7|41992.7|41972.7|4
1732083210000|2024-11-20 06:13:30|41995.2|41975.2|41997.9|41977.9|41997.9|41977.9|41995.2|41975.2|1
1732083220000|2024-11-20 06:13:40|42000.4|41980.4|41995.2|41975.2|42000.4|41980.4|41992.7|41972.7|5
1732083230000|2024-11-20 06:13:50|41995.4|41975.4|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|1
1732083240000|2024-11-20 06:14:00|41987.9|41967.9|41995.4|41975.4|41995.4|41975.4|41987.9|41967.9|0
1732083250000|2024-11-20 06:14:10|41992.9|41972.9|41990.4|41970.4|41995.4|41975.4|41990.4|41970.4|0
1732083260000|2024-11-20 06:14:20|41990.2|41970.2|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1732083270000|2024-11-20 06:14:30|41987.7|41967.7|41987.9|41967.9|41990.4|41970.4|41985.4|41965.4|0
1732083280000|2024-11-20 06:14:40|41990.2|41970.2|41987.9|41967.9|41992.9|41972.9|41987.9|41967.9|0
1732083290000|2024-11-20 06:14:50|41990.4|41970.4|41987.7|41967.7|41992.9|41972.9|41985.4|41965.4|1
1732083300000|2024-11-20 06:15:00|41987.9|41967.9|41987.9|41967.9|41992.7|41972.7|41987.9|41967.9|2
1732083310000|2024-11-20 06:15:10|41987.7|41967.7|41987.9|41967.9|41987.9|41967.9|41985.2|41965.2|1
1732083320000|2024-11-20 06:15:20|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|2
1732083330000|2024-11-20 06:15:30|41992.5|41972.5|41997.9|41977.9|41997.9|41977.9|41992.5|41972.5|1
1732083340000|2024-11-20 06:15:40|41998.1|41978.1|41995.2|41975.2|42000.2|41980.2|41995.2|41975.2|0
1732083350000|2024-11-20 06:15:50|41992.9|41972.9|42000.4|41980.4|42002.7|41982.7|41992.9|41972.9|0
1732083360000|2024-11-20 06:16:00|42002.7|41982.7|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|1
1732083370000|2024-11-20 06:16:10|41995.4|41975.4|41990.2|41970.2|41995.4|41975.4|41990.2|41970.2|4
1732083380000|2024-11-20 06:16:20|41987.9|41967.9|41987.9|41967.9|41992.6|41972.6|41987.7|41967.7|1
1732083390000|2024-11-20 06:16:30|41990.2|41970.2|41990.4|41970.4|41995.1|41975.1|41987.7|41967.7|6
1732083400000|2024-11-20 06:16:40|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732083410000|2024-11-20 06:16:50|41987.9|41967.9|41990.1|41970.1|41992.7|41972.7|41987.7|41967.7|0
1732083420000|2024-11-20 06:17:00|41987.7|41967.7|41990.2|41970.2|41992.7|41972.7|41987.7|41967.7|2
1732083430000|2024-11-20 06:17:10|41987.7|41967.7|41987.9|41967.9|41992.7|41972.7|41985.6|41965.6|3
1732083440000|2024-11-20 06:17:20|41990.2|41970.2|41987.9|41967.9|41990.2|41970.2|41985.6|41965.6|0
1732083450000|2024-11-20 06:17:30|41985.6|41965.6|41982.9|41962.9|41987.9|41967.9|41982.9|41962.9|4
1732083460000|2024-11-20 06:17:40|41982.7|41962.7|41977.9|41957.9|41982.7|41962.7|41975.2|41955.2|4
1732083470000|2024-11-20 06:17:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41977.9|41957.9|0
1732083480000|2024-11-20 06:18:00|41977.9|41957.9|41990.2|41970.2|41990.4|41970.4|41977.7|41957.7|2
1732083490000|2024-11-20 06:18:10|41987.9|41967.9|41992.7|41972.7|41992.7|41972.7|41985.6|41965.6|0
1732083500000|2024-11-20 06:18:20|41995.1|41975.1|41992.7|41972.7|41997.6|41977.6|41992.7|41972.7|1
1732083510000|2024-11-20 06:18:30|41997.6|41977.6|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|2
1732083520000|2024-11-20 06:18:40|42004.9|41984.9|42000.1|41980.1|42005.1|41985.1|42000.1|41980.1|3
1732083530000|2024-11-20 06:18:50|41999.9|41979.9|41992.7|41972.7|42000.1|41980.1|41992.7|41972.7|1
1732083540000|2024-11-20 06:19:00|41992.6|41972.6|41987.6|41967.6|41992.6|41972.6|41987.6|41967.6|0
1732083550000|2024-11-20 06:19:10|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41980.4|41960.4|1
1732083560000|2024-11-20 06:19:20|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1732083570000|2024-11-20 06:19:30|41985.4|41965.4|41987.7|41967.7|41987.9|41967.9|41985.4|41965.4|0
1732083580000|2024-11-20 06:19:40|41987.9|41967.9|41997.7|41977.7|41997.7|41977.7|41987.7|41967.7|0
1732083590000|2024-11-20 06:19:50|41997.6|41977.6|41997.6|41977.6|41997.7|41977.7|41995.2|41975.2|3
1732083600000|2024-11-20 06:20:00|41995.2|41975.2|41990.2|41970.2|41995.2|41975.2|41990.1|41970.1|0
1732083610000|2024-11-20 06:20:10|41992.6|41972.6|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|0
1732083620000|2024-11-20 06:20:20|41987.6|41967.6|41982.7|41962.7|41987.6|41967.6|41982.7|41962.7|0
1732083630000|2024-11-20 06:20:30|41985.1|41965.1|41985.1|41965.1|41987.6|41967.6|41982.7|41962.7|0
1732083640000|2024-11-20 06:20:40|41985.2|41965.2|41989.9|41969.9|41990.2|41970.2|41985.1|41965.1|0
1732083650000|2024-11-20 06:20:50|41985.2|41965.2|41985.2|41965.2|41990.1|41970.1|41985.2|41965.2|1
1732083660000|2024-11-20 06:21:00|41985.1|41965.1|41985.1|41965.1|41990.1|41970.1|41985.1|41965.1|3
1732083670000|2024-11-20 06:21:10|41984.9|41964.9|41982.7|41962.7|41985.1|41965.1|41982.6|41962.6|0
1732083680000|2024-11-20 06:21:20|41985.1|41965.1|41985.2|41965.2|41985.2|41965.2|41982.6|41962.6|0
1732083690000|2024-11-20 06:21:30|41987.6|41967.6|41985.2|41965.2|41987.6|41967.6|41985.2|41965.2|1
1732083700000|2024-11-20 06:21:40|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41982.6|41962.6|0
1732083710000|2024-11-20 06:21:50|41982.7|41962.7|41982.6|41962.6|41985.1|41965.1|41980.1|41960.1|1
1732083720000|2024-11-20 06:22:00|41982.7|41962.7|41985.1|41965.1|41987.4|41967.4|41982.6|41962.6|2
1732083730000|2024-11-20 06:22:10|41987.4|41967.4|42005.2|41985.2|42005.2|41985.2|41987.4|41967.4|4
1732083740000|2024-11-20 06:22:20|42005.1|41985.1|42002.6|41982.6|42007.6|41987.6|42002.6|41982.6|0
1732083750000|2024-11-20 06:22:30|42000.3|41980.3|41997.6|41977.6|42000.3|41980.3|41997.6|41977.6|2
1732083760000|2024-11-20 06:22:40|42000.1|41980.1|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|1
1732083770000|2024-11-20 06:22:50|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42002.6|41982.6|0
1732083780000|2024-11-20 06:23:00|42007.4|41987.4|42004.9|41984.9|42009.9|41989.9|42004.9|41984.9|1
1732083790000|2024-11-20 06:23:10|42007.4|41987.4|42004.9|41984.9|42009.7|41989.7|42004.9|41984.9|0
1732083800000|2024-11-20 06:23:20|42007.4|41987.4|42007.6|41987.6|42007.6|41987.6|42004.9|41984.9|2
1732083810000|2024-11-20 06:23:30|42007.4|41987.4|42005.3|41985.3|42007.6|41987.6|42002.6|41982.6|0
1732083820000|2024-11-20 06:23:40|42005.1|41985.1|42010.1|41990.1|42012.6|41992.6|42005.1|41985.1|0
1732083830000|2024-11-20 06:23:50|42012.4|41992.4|42012.6|41992.6|42012.6|41992.6|42007.8|41987.8|0
1732083840000|2024-11-20 06:24:00|42014.9|41994.9|42022.6|42002.6|42022.8|42002.8|42014.9|41994.9|6
1732083850000|2024-11-20 06:24:10|42022.8|42002.8|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|1
1732083860000|2024-11-20 06:24:20|42022.8|42002.8|42022.9|42002.9|42025.3|42005.3|42020.3|42000.3|0
1732083870000|2024-11-20 06:24:30|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.8|42002.8|0
1732083880000|2024-11-20 06:24:40|42025.3|42005.3|42022.9|42002.9|42025.3|42005.3|42022.9|42002.9|1
1732083890000|2024-11-20 06:24:50|42025.3|42005.3|42017.9|41997.9|42025.3|42005.3|42017.9|41997.9|1
1732083900000|2024-11-20 06:25:00|42020.3|42000.3|42012.8|41992.8|42020.4|42000.4|42010.6|41990.6|7
1732083910000|2024-11-20 06:25:10|42010.4|41990.4|42013.1|41993.1|42017.9|41997.9|42010.4|41990.4|0
1732083920000|2024-11-20 06:25:20|42015.4|41995.4|42017.8|41997.8|42020.4|42000.4|42015.4|41995.4|1
1732083930000|2024-11-20 06:25:30|42020.1|42000.1|42030.3|42010.3|42030.3|42010.3|42020.1|42000.1|5
1732083940000|2024-11-20 06:25:40|42027.9|42007.9|42027.8|42007.8|42032.8|42012.8|42027.8|42007.8|0
1732083950000|2024-11-20 06:25:50|42027.9|42007.9|42037.8|42017.8|42037.8|42017.8|42027.8|42007.8|7
1732083960000|2024-11-20 06:26:00|42040.1|42020.1|42042.8|42022.8|42042.8|42022.8|42037.8|42017.8|4
1732083970000|2024-11-20 06:26:10|42042.9|42022.9|42042.9|42022.9|42045.3|42025.3|42040.6|42020.6|2
1732083980000|2024-11-20 06:26:20|42045.3|42025.3|42045.4|42025.4|42045.4|42025.4|42042.8|42022.8|3
1732083990000|2024-11-20 06:26:30|42047.8|42027.8|42045.1|42025.1|42047.8|42027.8|42045.1|42025.1|2
1732084000000|2024-11-20 06:26:40|42047.4|42027.4|42042.8|42022.8|42047.6|42027.6|42042.8|42022.8|1
1732084010000|2024-11-20 06:26:50|42045.1|42025.1|42042.8|42022.8|42045.1|42025.1|42042.6|42022.6|1
1732084020000|2024-11-20 06:27:00|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|3
1732084030000|2024-11-20 06:27:10|42047.8|42027.8|42057.8|42037.8|42057.8|42037.8|42047.8|42027.8|3
1732084040000|2024-11-20 06:27:20|42057.9|42037.9|42067.8|42047.8|42067.8|42047.8|42057.9|42037.9|2
1732084050000|2024-11-20 06:27:30|42070.1|42050.1|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|1
1732084060000|2024-11-20 06:27:40|42067.6|42047.6|42060.3|42040.3|42067.6|42047.6|42060.1|42040.1|2
1732084070000|2024-11-20 06:27:50|42062.8|42042.8|42062.8|42042.8|42062.8|42042.8|42060.1|42040.1|2
1732084080000|2024-11-20 06:28:00|42062.9|42042.9|42060.4|42040.4|42065.3|42045.3|42060.4|42040.4|0
1732084090000|2024-11-20 06:28:10|42060.3|42040.3|42062.9|42042.9|42065.3|42045.3|42057.8|42037.8|7
1732084100000|2024-11-20 06:28:20|42062.8|42042.8|42067.8|42047.8|42067.8|42047.8|42060.4|42040.4|3
1732084110000|2024-11-20 06:28:30|42070.1|42050.1|42072.6|42052.6|42075.5|42055.5|42070.1|42050.1|12
1732084120000|2024-11-20 06:28:40|42072.8|42052.8|42068|42048|42072.8|42052.8|42068|42048|1
1732084130000|2024-11-20 06:28:50|42065.5|42045.5|42060.5|42040.5|42068|42048|42060.5|42040.5|0
1732084140000|2024-11-20 06:29:00|42063|42043|42058|42038|42063|42043|42057.8|42037.8|2
1732084150000|2024-11-20 06:29:10|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|42058|42038|1
1732084160000|2024-11-20 06:29:20|42060.3|42040.3|42058|42038|42060.5|42040.5|42057.8|42037.8|1
1732084170000|2024-11-20 06:29:30|42057.8|42037.8|42057.8|42037.8|42057.8|42037.8|42055.5|42035.5|2
1732084180000|2024-11-20 06:29:40|42055.3|42035.3|42053|42033|42057.8|42037.8|42053|42033|0
1732084190000|2024-11-20 06:29:50|42055.3|42035.3|42055.3|42035.3|42055.3|42035.3|42053|42033|0
1732084200000|2024-11-20 06:30:00|42053|42033|42063|42043|42065.5|42045.5|42053|42033|12
1732084210000|2024-11-20 06:30:10|42065.3|42045.3|42073|42053|42075.5|42055.5|42063|42043|18
1732084220000|2024-11-20 06:30:20|42075.5|42055.5|42070.5|42050.5|42075.6|42055.6|42070.5|42050.5|7
1732084230000|2024-11-20 06:30:30|42070.3|42050.3|42067.8|42047.8|42070.3|42050.3|42067.8|42047.8|1
1732084240000|2024-11-20 06:30:40|42065.3|42045.3|42067.8|42047.8|42070.1|42050.1|42065.3|42045.3|12
1732084250000|2024-11-20 06:30:50|42065.3|42045.3|42067.8|42047.8|42068|42048|42065.3|42045.3|0
1732084260000|2024-11-20 06:31:00|42068|42048|42065.5|42045.5|42070.5|42050.5|42065.3|42045.3|6
1732084270000|2024-11-20 06:31:10|42067.8|42047.8|42068|42048|42070.3|42050.3|42065.3|42045.3|1
1732084280000|2024-11-20 06:31:20|42067.8|42047.8|42070.3|42050.3|42070.3|42050.3|42067.8|42047.8|7
1732084290000|2024-11-20 06:31:30|42068|42048|42067.8|42047.8|42072.8|42052.8|42067.8|42047.8|2
1732084300000|2024-11-20 06:31:40|42068|42048|42073|42053|42073|42053|42065.5|42045.5|5
1732084310000|2024-11-20 06:31:50|42075.3|42055.3|42080.3|42060.3|42080.3|42060.3|42075.3|42055.3|2
1732084320000|2024-11-20 06:32:00|42080.5|42060.5|42090.5|42070.5|42095.5|42075.5|42080.5|42060.5|13
1732084330000|2024-11-20 06:32:10|42092.8|42072.8|42085.5|42065.5|42093|42073|42085.5|42065.5|2
1732084340000|2024-11-20 06:32:20|42087.8|42067.8|42080.6|42060.6|42087.8|42067.8|42078|42058|13
1732084350000|2024-11-20 06:32:30|42083|42063|42085.5|42065.5|42085.5|42065.5|42080.5|42060.5|2
1732084360000|2024-11-20 06:32:40|42087.8|42067.8|42092.6|42072.6|42093|42073|42087.8|42067.8|4
1732084370000|2024-11-20 06:32:50|42092.4|42072.4|42097.4|42077.4|42097.4|42077.4|42092.4|42072.4|3
1732084380000|2024-11-20 06:33:00|42099.7|42079.7|42094.9|42074.9|42100.1|42080.1|42094.9|42074.9|4
1732084390000|2024-11-20 06:33:10|42092.4|42072.4|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732084400000|2024-11-20 06:33:20|42092.6|42072.6|42092.4|42072.4|42095.1|42075.1|42092.4|42072.4|3
1732084410000|2024-11-20 06:33:30|42090.1|42070.1|42092.4|42072.4|42092.4|42072.4|42089.9|42069.9|0
1732084420000|2024-11-20 06:33:40|42090.1|42070.1|42082.6|42062.6|42090.1|42070.1|42082.6|42062.6|3
1732084430000|2024-11-20 06:33:50|42082.4|42062.4|42085.3|42065.3|42085.3|42065.3|42080.1|42060.1|1
1732084440000|2024-11-20 06:34:00|42090.1|42070.1|42092.6|42072.6|42092.6|42072.6|42089.9|42069.9|3
1732084450000|2024-11-20 06:34:10|42092.4|42072.4|42094.7|42074.7|42097.1|42077.1|42092.1|42072.1|1
1732084460000|2024-11-20 06:34:20|42097.1|42077.1|42099.7|42079.7|42099.7|42079.7|42097.1|42077.1|1
1732084470000|2024-11-20 06:34:30|42097.4|42077.4|42099.9|42079.9|42099.9|42079.9|42097.4|42077.4|0
1732084480000|2024-11-20 06:34:40|42097.4|42077.4|42094.9|42074.9|42099.9|42079.9|42094.9|42074.9|2
1732084490000|2024-11-20 06:34:50|42097.2|42077.2|42089.9|42069.9|42097.2|42077.2|42089.9|42069.9|2
1732084500000|2024-11-20 06:35:00|42092.2|42072.2|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|2
1732084510000|2024-11-20 06:35:10|42096.9|42076.9|42094.9|42074.9|42096.9|42076.9|42092.2|42072.2|0
1732084520000|2024-11-20 06:35:20|42094.7|42074.7|42102.1|42082.1|42102.2|42082.2|42092.4|42072.4|0
1732084530000|2024-11-20 06:35:30|42102.2|42082.2|42099.7|42079.7|42104.6|42084.6|42099.7|42079.7|0
1732084540000|2024-11-20 06:35:40|42097.4|42077.4|42094.7|42074.7|42099.7|42079.7|42094.7|42074.7|3
1732084550000|2024-11-20 06:35:50|42092.4|42072.4|42087.4|42067.4|42092.4|42072.4|42087.2|42067.2|0
1732084560000|2024-11-20 06:36:00|42084.9|42064.9|42084.9|42064.9|42089.9|42069.9|42084.9|42064.9|0
1732084570000|2024-11-20 06:36:10|42082.6|42062.6|42084.9|42064.9|42084.9|42064.9|42082.6|42062.6|2
1732084580000|2024-11-20 06:36:20|42082.6|42062.6|42082.4|42062.4|42082.6|42062.6|42082.4|42062.4|0
1732084590000|2024-11-20 06:36:30|42080.1|42060.1|42087.2|42067.2|42092.2|42072.2|42080.1|42060.1|0
1732084600000|2024-11-20 06:36:40|42087.4|42067.4|42092.2|42072.2|42092.2|42072.2|42087.4|42067.4|0
1732084610000|2024-11-20 06:36:50|42089.9|42069.9|42092.2|42072.2|42092.2|42072.2|42089.9|42069.9|0
1732084620000|2024-11-20 06:37:00|42089.7|42069.7|42092.2|42072.2|42092.4|42072.4|42089.7|42069.7|3
1732084630000|2024-11-20 06:37:10|42092.1|42072.1|42094.7|42074.7|42097.2|42077.2|42087.4|42067.4|3
1732084640000|2024-11-20 06:37:20|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732084650000|2024-11-20 06:37:30|42094.9|42074.9|42097.2|42077.2|42097.2|42077.2|42094.7|42074.7|0
1732084660000|2024-11-20 06:37:40|42094.7|42074.7|42094.9|42074.9|42097.2|42077.2|42094.7|42074.7|0
1732084670000|2024-11-20 06:37:50|42094.7|42074.7|42111.9|42091.9|42111.9|42091.9|42094.7|42074.7|11
1732084680000|2024-11-20 06:38:00|42111.7|42091.7|42106.9|42086.9|42111.9|42091.9|42106.9|42086.9|4
1732084690000|2024-11-20 06:38:10|42107.1|42087.1|42101.9|42081.9|42107.1|42087.1|42101.9|42081.9|1
1732084700000|2024-11-20 06:38:20|42099.6|42079.6|42099.2|42079.2|42101.9|42081.9|42099.2|42079.2|2
1732084710000|2024-11-20 06:38:30|42099.4|42079.4|42099.2|42079.2|42101.7|42081.7|42096.9|42076.9|0
1732084720000|2024-11-20 06:38:40|42099.4|42079.4|42109.4|42089.4|42109.4|42089.4|42099.4|42079.4|3
1732084730000|2024-11-20 06:38:50|42109.2|42089.2|42106.7|42086.7|42109.2|42089.2|42106.7|42086.7|0
1732084740000|2024-11-20 06:39:00|42114|42094|42116.5|42096.5|42116.7|42096.7|42114|42094|7
1732084750000|2024-11-20 06:39:10|42119|42099|42116.3|42096.3|42119|42099|42116.3|42096.3|1
1732084760000|2024-11-20 06:39:20|42114|42094|42116.5|42096.5|42116.5|42096.5|42113.8|42093.8|2
1732084770000|2024-11-20 06:39:30|42114.2|42094.2|42114|42094|42116.3|42096.3|42111.3|42091.3|3
1732084780000|2024-11-20 06:39:40|42111.7|42091.7|42121.5|42101.5|42121.5|42101.5|42111.7|42091.7|2
1732084790000|2024-11-20 06:39:50|42124|42104|42136.3|42116.3|42138.8|42118.8|42124|42104|23
1732084800000|2024-11-20 06:40:00|42134|42114|42126.5|42106.5|42136.3|42116.3|42126.5|42106.5|6
1732084810000|2024-11-20 06:40:10|42126.7|42106.7|42121.9|42101.9|42126.7|42106.7|42121.7|42101.7|0
1732084820000|2024-11-20 06:40:20|42121.7|42101.7|42121.7|42101.7|42124|42104|42121.7|42101.7|0
1732084830000|2024-11-20 06:40:30|42124|42104|42126.5|42106.5|42126.5|42106.5|42121.7|42101.7|2
1732084840000|2024-11-20 06:40:40|42124.2|42104.2|42121.7|42101.7|42126.7|42106.7|42121.7|42101.7|3
1732084850000|2024-11-20 06:40:50|42124|42104|42124|42104|42124|42104|42121.7|42101.7|3
1732084860000|2024-11-20 06:41:00|42129|42109|42129|42109|42129|42109|42129|42109|2
1732084870000|2024-11-20 06:41:10|42131.3|42111.3|42134|42114|42134|42114|42129|42109|3
1732084880000|2024-11-20 06:41:20|42131.7|42111.7|42131.5|42111.5|42131.7|42111.7|42129|42109|1
1732084890000|2024-11-20 06:41:30|42131.7|42111.7|42134.4|42114.4|42134.4|42114.4|42131.7|42111.7|0
1732084900000|2024-11-20 06:41:40|42134.2|42114.2|42141.5|42121.5|42143.8|42123.8|42134|42114|5
1732084910000|2024-11-20 06:41:50|42141.7|42121.7|42144.2|42124.2|42144.2|42124.2|42141.5|42121.5|3
1732084920000|2024-11-20 06:42:00|42144.4|42124.4|42146.5|42126.5|42146.7|42126.7|42141.7|42121.7|2
1732084930000|2024-11-20 06:42:10|42146.7|42126.7|42146.7|42126.7|42149|42129|42146.7|42126.7|2
1732084940000|2024-11-20 06:42:20|42149|42129|42146.5|42126.5|42149.2|42129.2|42146.5|42126.5|6
1732084950000|2024-11-20 06:42:30|42146.7|42126.7|42139.6|42119.6|42146.7|42126.7|42139|42119|8
1732084960000|2024-11-20 06:42:40|42139.4|42119.4|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|0
1732084970000|2024-11-20 06:42:50|42139.4|42119.4|42136.9|42116.9|42141.7|42121.7|42136.9|42116.9|2
1732084980000|2024-11-20 06:43:00|42136.7|42116.7|42134.4|42114.4|42139.4|42119.4|42134.4|42114.4|1
1732084990000|2024-11-20 06:43:10|42136.7|42116.7|42134|42114|42136.7|42116.7|42134|42114|4
1732085000000|2024-11-20 06:43:20|42131.7|42111.7|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732085010000|2024-11-20 06:43:30|42129.4|42109.4|42131.7|42111.7|42131.7|42111.7|42129.4|42109.4|0
1732085020000|2024-11-20 06:43:40|42129.4|42109.4|42129.4|42109.4|42131.7|42111.7|42126.7|42106.7|3
1732085030000|2024-11-20 06:43:50|42131.7|42111.7|42134|42114|42134|42114|42131.7|42111.7|3
1732085040000|2024-11-20 06:44:00|42136.5|42116.5|42136.5|42116.5|42136.9|42116.9|42134.2|42114.2|6
1732085050000|2024-11-20 06:44:10|42136.7|42116.7|42131.7|42111.7|42139|42119|42131.7|42111.7|0
1732085060000|2024-11-20 06:44:20|42131.5|42111.5|42126.5|42106.5|42131.5|42111.5|42126.5|42106.5|3
1732085070000|2024-11-20 06:44:30|42129|42109|42129.2|42109.2|42129.2|42109.2|42124.2|42104.2|5
1732085080000|2024-11-20 06:44:40|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|0
1732085090000|2024-11-20 06:44:50|42131.7|42111.7|42129.2|42109.2|42131.9|42111.9|42129.2|42109.2|2
1732085100000|2024-11-20 06:45:00|42129.4|42109.4|42131.9|42111.9|42134.2|42114.2|42129.4|42109.4|3
1732085110000|2024-11-20 06:45:10|42134.2|42114.2|42131.9|42111.9|42137.1|42117.1|42131.9|42111.9|4
1732085120000|2024-11-20 06:45:20|42132.1|42112.1|42127.1|42107.1|42132.1|42112.1|42127.1|42107.1|0
1732085130000|2024-11-20 06:45:30|42126.9|42106.9|42117.3|42097.3|42126.9|42106.9|42117.3|42097.3|4
1732085140000|2024-11-20 06:45:40|42119.6|42099.6|42117.1|42097.1|42122.1|42102.1|42116.9|42096.9|1
1732085150000|2024-11-20 06:45:50|42117.3|42097.3|42119.4|42099.4|42122.1|42102.1|42117.3|42097.3|1
1732085160000|2024-11-20 06:46:00|42114.8|42094.8|42114.8|42094.8|42119.4|42099.4|42112.5|42092.5|8
1732085170000|2024-11-20 06:46:10|42114.6|42094.6|42109.6|42089.6|42114.6|42094.6|42109.6|42089.6|9
1732085180000|2024-11-20 06:46:20|42109.4|42089.4|42106.9|42086.9|42109.4|42089.4|42102.3|42082.3|0
1732085190000|2024-11-20 06:46:30|42104.6|42084.6|42106.9|42086.9|42106.9|42086.9|42099.6|42079.6|4
1732085200000|2024-11-20 06:46:40|42109.6|42089.6|42111.9|42091.9|42111.9|42091.9|42109.6|42089.6|1
1732085210000|2024-11-20 06:46:50|42112.1|42092.1|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|4
1732085220000|2024-11-20 06:47:00|42116.7|42096.7|42114.4|42094.4|42116.9|42096.9|42114.4|42094.4|1
1732085230000|2024-11-20 06:47:10|42114.6|42094.6|42116.9|42096.9|42116.9|42096.9|42112.1|42092.1|1
1732085240000|2024-11-20 06:47:20|42114.4|42094.4|42114.4|42094.4|42116.9|42096.9|42111.9|42091.9|1
1732085250000|2024-11-20 06:47:30|42112.1|42092.1|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|0
1732085260000|2024-11-20 06:47:40|42109.6|42089.6|42111.9|42091.9|42112.1|42092.1|42109.6|42089.6|1
1732085270000|2024-11-20 06:47:50|42109.6|42089.6|42104.6|42084.6|42109.6|42089.6|42104.6|42084.6|1
1732085280000|2024-11-20 06:48:00|42102.3|42082.3|42099.6|42079.6|42102.3|42082.3|42099.4|42079.4|1
1732085290000|2024-11-20 06:48:10|42097.3|42077.3|42099.6|42079.6|42101.9|42081.9|42097.1|42077.1|0
1732085300000|2024-11-20 06:48:20|42097.1|42077.1|42089.8|42069.8|42099.6|42079.6|42089.8|42069.8|2
1732085310000|2024-11-20 06:48:30|42092.1|42072.1|42084.6|42064.6|42092.1|42072.1|42082.1|42062.1|0
1732085320000|2024-11-20 06:48:40|42079.8|42059.8|42086.9|42066.9|42086.9|42066.9|42079.8|42059.8|3
1732085330000|2024-11-20 06:48:50|42082.3|42062.3|42089.4|42069.4|42089.4|42069.4|42082.1|42062.1|2
1732085340000|2024-11-20 06:49:00|42089.6|42069.6|42089.4|42069.4|42091.9|42071.9|42089.4|42069.4|8
1732085350000|2024-11-20 06:49:10|42089.6|42069.6|42086.9|42066.9|42091.9|42071.9|42086.9|42066.9|5
1732085360000|2024-11-20 06:49:20|42086.7|42066.7|42084|42064|42086.7|42066.7|42084|42064|5
1732085370000|2024-11-20 06:49:30|42084.2|42064.2|42081.7|42061.7|42086.7|42066.7|42081.7|42061.7|4
1732085380000|2024-11-20 06:49:40|42081.9|42061.9|42084.4|42064.4|42084.4|42064.4|42079.4|42059.4|2
1732085390000|2024-11-20 06:49:50|42081.9|42061.9|42086.7|42066.7|42086.7|42066.7|42081.9|42061.9|6
1732085400000|2024-11-20 06:50:00|42089.2|42069.2|42089.2|42069.2|42089.2|42069.2|42086.7|42066.7|0
1732085410000|2024-11-20 06:50:10|42089.1|42069.1|42086.7|42066.7|42089.2|42069.2|42086.7|42066.7|0
1732085420000|2024-11-20 06:50:20|42086.6|42066.6|42089.2|42069.2|42091.6|42071.6|42086.6|42066.6|0
1732085430000|2024-11-20 06:50:30|42086.7|42066.7|42081.7|42061.7|42089.2|42069.2|42081.6|42061.6|16
1732085440000|2024-11-20 06:50:40|42079.4|42059.4|42079.2|42059.2|42081.7|42061.7|42079.2|42059.2|1
1732085450000|2024-11-20 06:50:50|42081.7|42061.7|42081.7|42061.7|42084.1|42064.1|42076.9|42056.9|1
1732085460000|2024-11-20 06:51:00|42081.9|42061.9|42081.7|42061.7|42081.9|42061.9|42079.4|42059.4|1
1732085470000|2024-11-20 06:51:10|42079.4|42059.4|42079.2|42059.2|42081.9|42061.9|42079.2|42059.2|2
1732085480000|2024-11-20 06:51:20|42076.7|42056.7|42074.2|42054.2|42076.7|42056.7|42074.2|42054.2|1
1732085490000|2024-11-20 06:51:30|42076.6|42056.6|42076.6|42056.6|42076.7|42056.7|42071.7|42051.7|3
1732085500000|2024-11-20 06:51:40|42076.7|42056.7|42073.9|42053.9|42076.7|42056.7|42073.9|42053.9|0
1732085510000|2024-11-20 06:51:50|42074.1|42054.1|42059.4|42039.4|42074.1|42054.1|42059.4|42039.4|2
1732085520000|2024-11-20 06:52:00|42059.2|42039.2|42056.7|42036.7|42061.6|42041.6|42056.6|42036.6|2
1732085530000|2024-11-20 06:52:10|42056.6|42036.6|42061.9|42041.9|42061.9|42041.9|42056.6|42036.6|1
1732085540000|2024-11-20 06:52:20|42064.2|42044.2|42069.1|42049.1|42069.1|42049.1|42064.2|42044.2|0
1732085550000|2024-11-20 06:52:30|42066.7|42046.7|42069.2|42049.2|42069.2|42049.2|42064.2|42044.2|2
1732085560000|2024-11-20 06:52:40|42066.7|42046.7|42066.6|42046.6|42069.1|42049.1|42066.6|42046.6|1
1732085570000|2024-11-20 06:52:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42066.6|42046.6|0
1732085580000|2024-11-20 06:53:00|42068.9|42048.9|42066.6|42046.6|42069.1|42049.1|42064.1|42044.1|3
1732085590000|2024-11-20 06:53:10|42066.4|42046.4|42069.1|42049.1|42069.1|42049.1|42064.1|42044.1|1
1732085600000|2024-11-20 06:53:20|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42066.6|42046.6|1
1732085610000|2024-11-20 06:53:30|42066.7|42046.7|42069.1|42049.1|42071.6|42051.6|42066.6|42046.6|2
1732085620000|2024-11-20 06:53:40|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|4
1732085630000|2024-11-20 06:53:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|4
1732085640000|2024-11-20 06:54:00|42076.9|42056.9|42076.7|42056.7|42081.6|42061.6|42076.7|42056.7|3
1732085650000|2024-11-20 06:54:10|42071.9|42051.9|42071.9|42051.9|42076.7|42056.7|42071.7|42051.7|1
1732085660000|2024-11-20 06:54:20|42074.4|42054.4|42069.4|42049.4|42074.4|42054.4|42069.4|42049.4|0
1732085670000|2024-11-20 06:54:30|42071.9|42051.9|42071.9|42051.9|42072.1|42052.1|42071.7|42051.7|1
1732085680000|2024-11-20 06:54:40|42072.1|42052.1|42071.9|42051.9|42072.1|42052.1|42071.9|42051.9|0
1732085690000|2024-11-20 06:54:50|42069.2|42049.2|42069.1|42049.1|42069.2|42049.2|42069.1|42049.1|3
1732085700000|2024-11-20 06:55:00|42066.7|42046.7|42061.7|42041.7|42069.2|42049.2|42061.7|42041.7|3
1732085710000|2024-11-20 06:55:10|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|42059.4|42039.4|1
1732085720000|2024-11-20 06:55:20|42061.7|42041.7|42061.9|42041.9|42061.9|42041.9|42059.4|42039.4|2
1732085730000|2024-11-20 06:55:30|42064.2|42044.2|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|0
1732085740000|2024-11-20 06:55:40|42066.7|42046.7|42064.4|42044.4|42066.7|42046.7|42061.9|42041.9|1
1732085750000|2024-11-20 06:55:50|42061.9|42041.9|42061.9|42041.9|42064.4|42044.4|42061.9|42041.9|0
1732085760000|2024-11-20 06:56:00|42062.1|42042.1|42059.4|42039.4|42064.4|42044.4|42059.3|42039.3|1
1732085770000|2024-11-20 06:56:10|42056.9|42036.9|42051.9|42031.9|42059.4|42039.4|42051.9|42031.9|4
1732085780000|2024-11-20 06:56:20|42051.8|42031.8|42051.9|42031.9|42052.1|42032.1|42047.1|42027.1|3
1732085790000|2024-11-20 06:56:30|42052.1|42032.1|42054.4|42034.4|42054.4|42034.4|42049.6|42029.6|0
1732085800000|2024-11-20 06:56:40|42052.1|42032.1|42051.9|42031.9|42054.4|42034.4|42049.6|42029.6|1
1732085810000|2024-11-20 06:56:50|42049.4|42029.4|42049.4|42029.4|42049.4|42029.4|42047.1|42027.1|0
1732085820000|2024-11-20 06:57:00|42047.1|42027.1|42042.1|42022.1|42049.4|42029.4|42037.5|42017.5|19
1732085830000|2024-11-20 06:57:10|42037.3|42017.3|42042.1|42022.1|42044.4|42024.4|42037.3|42017.3|4
1732085840000|2024-11-20 06:57:20|42044.4|42024.4|42032.1|42012.1|42044.6|42024.6|42031.9|42011.9|27
1732085850000|2024-11-20 06:57:30|42031.9|42011.9|42029.4|42009.4|42031.9|42011.9|42027.1|42007.1|2
1732085860000|2024-11-20 06:57:40|42031.8|42011.8|42036.8|42016.8|42036.8|42016.8|42031.8|42011.8|3
1732085870000|2024-11-20 06:57:50|42034.4|42014.4|42036.9|42016.9|42039.3|42019.3|42034.4|42014.4|11
1732085880000|2024-11-20 06:58:00|42039.3|42019.3|42034.8|42014.8|42039.4|42019.4|42032.1|42012.1|2
1732085890000|2024-11-20 06:58:10|42034.6|42014.6|42036.8|42016.8|42036.9|42016.9|42034.6|42014.6|2
1732085900000|2024-11-20 06:58:20|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732085910000|2024-11-20 06:58:30|42036.9|42016.9|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|2
1732085920000|2024-11-20 06:58:40|42036.9|42016.9|42039.4|42019.4|42039.4|42019.4|42036.9|42016.9|0
1732085930000|2024-11-20 06:58:50|42039.6|42019.6|42044.4|42024.4|42046.6|42026.6|42039.6|42019.6|3
1732085940000|2024-11-20 06:59:00|42046.8|42026.8|42046.9|42026.9|42049.4|42029.4|42041.9|42021.9|3
1732085950000|2024-11-20 06:59:10|42044.4|42024.4|42036.9|42016.9|42044.4|42024.4|42036.9|42016.9|0
1732085960000|2024-11-20 06:59:20|42034.4|42014.4|42031.9|42011.9|42036.9|42016.9|42031.9|42011.9|0
1732085970000|2024-11-20 06:59:30|42032.1|42012.1|42037.1|42017.1|42037.1|42017.1|42032.1|42012.1|3
1732085980000|2024-11-20 06:59:40|42036.9|42016.9|42037.1|42017.1|42037.3|42017.3|42036.9|42016.9|2
1732085990000|2024-11-20 06:59:50|42039.4|42019.4|42037.3|42017.3|42042.1|42022.1|42037.1|42017.1|1
1732086000000|2024-11-20 07:00:00|42039.6|42019.6|42036.6|42016.6|42047.3|42027.3|42012.1|41992.1|30
1732086010000|2024-11-20 07:00:10|42034.1|42014.1|42046.6|42026.6|42046.6|42026.6|42034.1|42014.1|7
1732086020000|2024-11-20 07:00:20|42046.8|42026.8|42041.8|42021.8|42049.1|42029.1|42041.6|42021.6|4
1732086030000|2024-11-20 07:00:30|42041.6|42021.6|42041.6|42021.6|42041.8|42021.8|42039.1|42019.1|2
1732086040000|2024-11-20 07:00:40|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42039.1|42019.1|0
1732086050000|2024-11-20 07:00:50|42046.4|42026.4|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|1
1732086060000|2024-11-20 07:01:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.2|42021.2|5
1732086070000|2024-11-20 07:01:10|42044.3|42024.3|42051.8|42031.8|42054.1|42034.1|42044.3|42024.3|2
1732086080000|2024-11-20 07:01:20|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|2
1732086090000|2024-11-20 07:01:30|42051.8|42031.8|42051.8|42031.8|42061.4|42041.4|42051.8|42031.8|5
1732086100000|2024-11-20 07:01:40|42051.6|42031.6|42051.8|42031.8|42051.8|42031.8|42049.3|42029.3|0
1732086110000|2024-11-20 07:01:50|42051.6|42031.6|42049.1|42029.1|42051.6|42031.6|42046.6|42026.6|0
1732086120000|2024-11-20 07:02:00|42051.6|42031.6|42056.6|42036.6|42056.6|42036.6|42051.6|42031.6|3
1732086130000|2024-11-20 07:02:10|42058.9|42038.9|42068.9|42048.9|42068.9|42048.9|42058.9|42038.9|0
1732086140000|2024-11-20 07:02:20|42071.2|42051.2|42076.6|42056.6|42076.6|42056.6|42071.2|42051.2|6
1732086150000|2024-11-20 07:02:30|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42071.8|42051.8|4
1732086160000|2024-11-20 07:02:40|42076.8|42056.8|42079.5|42059.5|42079.5|42059.5|42076.8|42056.8|0
1732086170000|2024-11-20 07:02:50|42079.3|42059.3|42081.6|42061.6|42081.6|42061.6|42076.8|42056.8|1
1732086180000|2024-11-20 07:03:00|42076.8|42056.8|42076.8|42056.8|42079.3|42059.3|42074.5|42054.5|3
1732086190000|2024-11-20 07:03:10|42079.3|42059.3|42079.3|42059.3|42081.6|42061.6|42076.8|42056.8|2
1732086200000|2024-11-20 07:03:20|42079.1|42059.1|42076.8|42056.8|42079.3|42059.3|42076.8|42056.8|0
1732086210000|2024-11-20 07:03:30|42076.6|42056.6|42071.8|42051.8|42076.8|42056.8|42071.8|42051.8|1
1732086220000|2024-11-20 07:03:40|42072|42052|42071.8|42051.8|42072|42052|42067|42047|5
1732086230000|2024-11-20 07:03:50|42072|42052|42079.3|42059.3|42079.3|42059.3|42072|42052|1
1732086240000|2024-11-20 07:04:00|42079.1|42059.1|42081.8|42061.8|42081.8|42061.8|42076.8|42056.8|0
1732086250000|2024-11-20 07:04:10|42084.1|42064.1|42081.8|42061.8|42084.1|42064.1|42081.8|42061.8|1
1732086260000|2024-11-20 07:04:20|42084.1|42064.1|42084.1|42064.1|42088.9|42068.9|42084.1|42064.1|2
1732086270000|2024-11-20 07:04:30|42081.8|42061.8|42084.1|42064.1|42084.1|42064.1|42081.6|42061.6|2
1732086280000|2024-11-20 07:04:40|42084.3|42064.3|42086.6|42066.6|42089.1|42069.1|42084.3|42064.3|0
1732086290000|2024-11-20 07:04:50|42086.4|42066.4|42071.6|42051.6|42086.4|42066.4|42071.6|42051.6|8
1732086300000|2024-11-20 07:05:00|42069.3|42049.3|42072|42052|42072|42052|42069.3|42049.3|2
1732086310000|2024-11-20 07:05:10|42074.3|42054.3|42072|42052|42074.3|42054.3|42072|42052|1
1732086320000|2024-11-20 07:05:20|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|42076.8|42056.8|0
1732086330000|2024-11-20 07:05:30|42077.1|42057.1|42082|42062|42082|42062|42077.1|42057.1|0
1732086340000|2024-11-20 07:05:40|42084.3|42064.3|42082.1|42062.1|42084.5|42064.5|42082.1|42062.1|2
1732086350000|2024-11-20 07:05:50|42082|42062|42081.8|42061.8|42082|42062|42081.8|42061.8|0
1732086360000|2024-11-20 07:06:00|42081.6|42061.6|42079.5|42059.5|42084.3|42064.3|42079.5|42059.5|2
1732086370000|2024-11-20 07:06:10|42081.8|42061.8|42077|42057|42081.8|42061.8|42076.8|42056.8|5
1732086380000|2024-11-20 07:06:20|42077.1|42057.1|42069.8|42049.8|42077.1|42057.1|42069.8|42049.8|0
1732086390000|2024-11-20 07:06:30|42069.6|42049.6|42062.3|42042.3|42069.6|42049.6|42059.8|42039.8|4
1732086400000|2024-11-20 07:06:40|42057.5|42037.5|42062.3|42042.3|42062.3|42042.3|42057.5|42037.5|1
1732086410000|2024-11-20 07:06:50|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|3
1732086420000|2024-11-20 07:07:00|42059.6|42039.6|42057.3|42037.3|42062.1|42042.1|42057.3|42037.3|0
1732086430000|2024-11-20 07:07:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|3
1732086440000|2024-11-20 07:07:20|42057|42037|42052.1|42032.1|42057.1|42037.1|42049.6|42029.6|5
1732086450000|2024-11-20 07:07:30|42052.3|42032.3|42057.1|42037.1|42057.1|42037.1|42052.3|42032.3|2
1732086460000|2024-11-20 07:07:40|42057.3|42037.3|42059.8|42039.8|42059.8|42039.8|42057.3|42037.3|1
1732086470000|2024-11-20 07:07:50|42062.1|42042.1|42064.5|42044.5|42064.5|42044.5|42062.1|42042.1|0
1732086480000|2024-11-20 07:08:00|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|3
1732086490000|2024-11-20 07:08:10|42062|42042|42062.2|42042.2|42062.2|42042.2|42062|42042|2
1732086500000|2024-11-20 07:08:20|42067|42047|42069.5|42049.5|42069.5|42049.5|42067|42047|5
1732086510000|2024-11-20 07:08:30|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732086520000|2024-11-20 07:08:40|42067.2|42047.2|42067|42047|42067.2|42047.2|42067|42047|0
1732086540000|2024-11-20 07:09:00|42066.8|42046.8|42059.7|42039.7|42066.8|42046.8|42059.7|42039.7|0
1732086550000|2024-11-20 07:09:10|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|0
1732086560000|2024-11-20 07:09:20|42054.5|42034.5|42052|42032|42054.5|42034.5|42052|42032|1
1732086570000|2024-11-20 07:09:30|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42052|42032|2
1732086580000|2024-11-20 07:09:40|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42052.2|42032.2|3
1732086590000|2024-11-20 07:09:50|42052|42032|42049.7|42029.7|42052.2|42032.2|42049.7|42029.7|0
1732086600000|2024-11-20 07:10:00|42052.2|42032.2|42052.2|42032.2|42057|42037|42052.2|42032.2|4
1732086610000|2024-11-20 07:10:10|42049.8|42029.8|42052|42032|42052.2|42032.2|42049.7|42029.7|4
1732086620000|2024-11-20 07:10:20|42052.2|42032.2|42057|42037|42057|42037|42052|42032|5
1732086630000|2024-11-20 07:10:30|42054.5|42034.5|42057|42037|42057|42037|42054.5|42034.5|2
1732086640000|2024-11-20 07:10:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|0
1732086650000|2024-11-20 07:10:50|42059.3|42039.3|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|0
1732086660000|2024-11-20 07:11:00|42059.5|42039.5|42057|42037|42059.5|42039.5|42054.7|42034.7|1
1732086670000|2024-11-20 07:11:10|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1732086680000|2024-11-20 07:11:20|42059.7|42039.7|42059.7|42039.7|42059.7|42039.7|42057.2|42037.2|0
1732086690000|2024-11-20 07:11:30|42062|42042|42057.2|42037.2|42062|42042|42057.2|42037.2|2
1732086700000|2024-11-20 07:11:40|42054.8|42034.8|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|0
1732086710000|2024-11-20 07:11:50|42059.5|42039.5|42042.3|42022.3|42059.5|42039.5|42042.3|42022.3|2
1732086720000|2024-11-20 07:12:00|42042.2|42022.2|42034.7|42014.7|42042.2|42022.2|42034.7|42014.7|1
1732086730000|2024-11-20 07:12:10|42034.5|42014.5|42032.3|42012.3|42034.5|42014.5|42032.2|42012.2|0
1732086740000|2024-11-20 07:12:20|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|0
1732086750000|2024-11-20 07:12:30|42029.8|42009.8|42029.8|42009.8|42034.7|42014.7|42029.8|42009.8|8
1732086760000|2024-11-20 07:12:40|42032.2|42012.2|42029.8|42009.8|42032.2|42012.2|42029.8|42009.8|0
1732086770000|2024-11-20 07:12:50|42029.7|42009.7|42027.3|42007.3|42029.7|42009.7|42027.3|42007.3|1
1732086780000|2024-11-20 07:13:00|42029.7|42009.7|42027.2|42007.2|42032.2|42012.2|42027.2|42007.2|2
1732086790000|2024-11-20 07:13:10|42027|42007|42026.6|42006.6|42027|42007|42026.6|42006.6|4
1732086800000|2024-11-20 07:13:20|42024.3|42004.3|42021.6|42001.6|42024.3|42004.3|42021.4|42001.4|2
1732086810000|2024-11-20 07:13:30|42021.8|42001.8|42036.6|42016.6|42036.6|42016.6|42021.8|42001.8|2
1732086820000|2024-11-20 07:13:40|42036.8|42016.8|42031.6|42011.6|42038.9|42018.9|42031.6|42011.6|5
1732086830000|2024-11-20 07:13:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42029.1|42009.1|0
1732086840000|2024-11-20 07:14:00|42028.9|42008.9|42026.4|42006.4|42031.3|42011.3|42026.4|42006.4|1
1732086850000|2024-11-20 07:14:10|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1732086860000|2024-11-20 07:14:20|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|0
1732086870000|2024-11-20 07:14:30|42036.3|42016.3|42041.1|42021.1|42041.1|42021.1|42036.3|42016.3|0
1732086880000|2024-11-20 07:14:40|42041.3|42021.3|42036.3|42016.3|42041.3|42021.3|42036.3|42016.3|2
1732086890000|2024-11-20 07:14:50|42033.9|42013.9|42031.6|42011.6|42033.9|42013.9|42031.6|42011.6|1
1732086900000|2024-11-20 07:15:00|42033.9|42013.9|42046.4|42026.4|42046.4|42026.4|42033.9|42013.9|4
1732086910000|2024-11-20 07:15:10|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|3
1732086920000|2024-11-20 07:15:20|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.4|42031.4|0
1732086930000|2024-11-20 07:15:30|42051.4|42031.4|42048.8|42028.8|42051.4|42031.4|42048.8|42028.8|1
1732086940000|2024-11-20 07:15:40|42048.9|42028.9|42048.9|42028.9|42051.3|42031.3|42046.4|42026.4|2
1732086950000|2024-11-20 07:15:50|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|0
1732086960000|2024-11-20 07:16:00|42051.4|42031.4|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|0
1732086970000|2024-11-20 07:16:10|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|4
1732086980000|2024-11-20 07:16:20|42046.6|42026.6|42051.3|42031.3|42051.3|42031.3|42046.6|42026.6|4
1732086990000|2024-11-20 07:16:30|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42048.9|42028.9|0
1732087000000|2024-11-20 07:16:40|42048.9|42028.9|42046.4|42026.4|42051.3|42031.3|42046.4|42026.4|0
1732087010000|2024-11-20 07:16:50|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|1
1732087020000|2024-11-20 07:17:00|42046.4|42026.4|42046.1|42026.1|42046.4|42026.4|42046.1|42026.1|2
1732087030000|2024-11-20 07:17:10|42045.9|42025.9|42043.6|42023.6|42045.9|42025.9|42043.6|42023.6|1
1732087040000|2024-11-20 07:17:20|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|0
1732087060000|2024-11-20 07:17:40|42044|42024|42036.6|42016.6|42044|42024|42036.6|42016.6|17
1732087070000|2024-11-20 07:17:50|42036.5|42016.5|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|0
1732087080000|2024-11-20 07:18:00|42036.5|42016.5|42034.1|42014.1|42036.5|42016.5|42034|42014|0
1732087090000|2024-11-20 07:18:10|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1732087100000|2024-11-20 07:18:20|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732087110000|2024-11-20 07:18:30|42034.1|42014.1|42036.6|42016.6|42036.6|42016.6|42034.1|42014.1|1
1732087120000|2024-11-20 07:18:40|42036.5|42016.5|42029.3|42009.3|42036.6|42016.6|42029.3|42009.3|3
1732087130000|2024-11-20 07:18:50|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|3
1732087140000|2024-11-20 07:19:00|42034|42014|42031.6|42011.6|42034|42014|42031.6|42011.6|0
1732087150000|2024-11-20 07:19:10|42034|42014|42036.5|42016.5|42036.6|42016.6|42031.6|42011.6|4
1732087160000|2024-11-20 07:19:20|42034|42014|42034|42014|42034|42014|42034|42014|0
1732087170000|2024-11-20 07:19:30|42031.6|42011.6|42034|42014|42034|42014|42031.6|42011.6|0
1732087180000|2024-11-20 07:19:40|42034.1|42014.1|42036.5|42016.5|42036.5|42016.5|42034.1|42014.1|0
1732087190000|2024-11-20 07:19:50|42034.1|42014.1|42031.6|42011.6|42034.1|42014.1|42031.5|42011.5|0
1732087200000|2024-11-20 07:20:00|42034|42014|42041.5|42021.5|42043.8|42023.8|42034|42014|2
1732087210000|2024-11-20 07:20:10|42041.6|42021.6|42041.6|42021.6|42044|42024|42041.5|42021.5|1
1732087220000|2024-11-20 07:20:20|42041.5|42021.5|42039|42019|42044|42024|42039|42019|1
1732087230000|2024-11-20 07:20:30|42039.1|42019.1|42039.1|42019.1|42041.5|42021.5|42039.1|42019.1|1
1732087240000|2024-11-20 07:20:40|42041.5|42021.5|42041.6|42021.6|42041.8|42021.8|42041.5|42021.5|0
1732087250000|2024-11-20 07:20:50|42041.8|42021.8|42041.6|42021.6|42041.8|42021.8|42041.6|42021.6|0
1732087260000|2024-11-20 07:21:00|42041.8|42021.8|42044.1|42024.1|42044.1|42024.1|42041.6|42021.6|0
1732087270000|2024-11-20 07:21:10|42041.6|42021.6|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|1
1732087280000|2024-11-20 07:21:20|42039|42019|42034.1|42014.1|42039|42019|42034.1|42014.1|2
1732087290000|2024-11-20 07:21:30|42034.3|42014.3|42046.5|42026.5|42046.5|42026.5|42031.6|42011.6|7
1732087300000|2024-11-20 07:21:40|42049|42029|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|1
1732087310000|2024-11-20 07:21:50|42053.8|42033.8|42058.6|42038.6|42058.6|42038.6|42053.8|42033.8|2
1732087320000|2024-11-20 07:22:00|42056.3|42036.3|42053.8|42033.8|42056.3|42036.3|42053.8|42033.8|3
1732087330000|2024-11-20 07:22:10|42051.5|42031.5|42048.8|42028.8|42051.5|42031.5|42048.8|42028.8|0
1732087340000|2024-11-20 07:22:20|42046.5|42026.5|42039|42019|42046.5|42026.5|42039|42019|2
1732087350000|2024-11-20 07:22:30|42036.6|42016.6|42036.6|42016.6|42039|42019|42036.6|42016.6|1
1732087360000|2024-11-20 07:22:40|42039|42019|42046.5|42026.5|42046.5|42026.5|42039|42019|0
1732087370000|2024-11-20 07:22:50|42048.8|42028.8|42049|42029|42049|42029|42048.8|42028.8|1
1732087380000|2024-11-20 07:23:00|42049.1|42029.1|42056.6|42036.6|42056.6|42036.6|42049.1|42029.1|0
1732087390000|2024-11-20 07:23:10|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|42056.5|42036.5|4
1732087400000|2024-11-20 07:23:20|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|42056.6|42036.6|0
1732087410000|2024-11-20 07:23:30|42056.8|42036.8|42061.3|42041.3|42061.5|42041.5|42056.8|42036.8|2
1732087420000|2024-11-20 07:23:40|42061.5|42041.5|42061.3|42041.3|42061.5|42041.5|42061.3|42041.3|0
1732087430000|2024-11-20 07:23:50|42063.6|42043.6|42053.6|42033.6|42063.6|42043.6|42053.6|42033.6|1
1732087440000|2024-11-20 07:24:00|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|1
1732087450000|2024-11-20 07:24:10|42055.9|42035.9|42051.1|42031.1|42055.9|42035.9|42051.1|42031.1|2
1732087460000|2024-11-20 07:24:20|42048.6|42028.6|42043.4|42023.4|42048.6|42028.6|42043.4|42023.4|6
1732087470000|2024-11-20 07:24:30|42040.9|42020.9|42041.1|42021.1|42041.1|42021.1|42040.9|42020.9|2
1732087480000|2024-11-20 07:24:40|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1732087490000|2024-11-20 07:24:50|42041.1|42021.1|42050.9|42030.9|42050.9|42030.9|42041.1|42021.1|0
1732087500000|2024-11-20 07:25:00|42053.2|42033.2|42056.3|42036.3|42056.3|42036.3|42050.9|42030.9|0
1732087510000|2024-11-20 07:25:10|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|0
1732087520000|2024-11-20 07:25:20|42053.4|42033.4|42048.6|42028.6|42053.4|42033.4|42048.6|42028.6|0
1732087530000|2024-11-20 07:25:30|42048.4|42028.4|42038.6|42018.6|42048.4|42028.4|42038.6|42018.6|2
1732087540000|2024-11-20 07:25:40|42040.9|42020.9|42036.1|42016.1|42040.9|42020.9|42036.1|42016.1|0
1732087550000|2024-11-20 07:25:50|42035.9|42015.9|42031.1|42011.1|42035.9|42015.9|42028.8|42008.8|5
1732087560000|2024-11-20 07:26:00|42030.9|42010.9|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|1
1732087570000|2024-11-20 07:26:10|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42023.6|42003.6|3
1732087600000|2024-11-20 07:26:40|42021.3|42001.3|42016.1|41996.1|42021.3|42001.3|42016.1|41996.1|2
1732087610000|2024-11-20 07:26:50|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.3|41991.3|3
1732087620000|2024-11-20 07:27:00|42016.3|41996.3|42021.3|42001.3|42021.3|42001.3|42016.1|41996.1|1
1732087630000|2024-11-20 07:27:10|42018.8|41998.8|42018.4|41998.4|42021.1|42001.1|42018.4|41998.4|1
1732087640000|2024-11-20 07:27:20|42018.6|41998.6|42018.4|41998.4|42018.6|41998.6|42018.4|41998.4|0
1732087650000|2024-11-20 07:27:30|42018.6|41998.6|42020.9|42000.9|42020.9|42000.9|42018.6|41998.6|0
1732087660000|2024-11-20 07:27:40|42023.3|42003.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|1
1732087670000|2024-11-20 07:27:50|42025.9|42005.9|42025.6|42005.6|42028.3|42008.3|42025.6|42005.6|1
1732087680000|2024-11-20 07:28:00|42020.9|42000.9|42018.6|41998.6|42020.9|42000.9|42018.6|41998.6|1
1732087690000|2024-11-20 07:28:10|42018.4|41998.4|42015.9|41995.9|42018.4|41998.4|42015.9|41995.9|2
1732087700000|2024-11-20 07:28:20|42018.4|41998.4|42020.9|42000.9|42020.9|42000.9|42015.9|41995.9|1
1732087710000|2024-11-20 07:28:30|42020.8|42000.8|42020.9|42000.9|42020.9|42000.9|42020.8|42000.8|0
1732087720000|2024-11-20 07:28:40|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1732087730000|2024-11-20 07:28:50|42013.6|41993.6|42015.9|41995.9|42015.9|41995.9|42013.4|41993.4|0
1732087740000|2024-11-20 07:29:00|42011.1|41991.1|42013.4|41993.4|42013.4|41993.4|42011.1|41991.1|2
1732087750000|2024-11-20 07:29:10|42013.3|41993.3|42013.4|41993.4|42013.4|41993.4|42013.3|41993.3|4
1732087760000|2024-11-20 07:29:20|42015.8|41995.8|41998.1|41978.1|42015.8|41995.8|41998.1|41978.1|6
1732087770000|2024-11-20 07:29:30|41998.3|41978.3|42000.6|41980.6|42000.8|41980.8|41998.3|41978.3|0
1732087780000|2024-11-20 07:29:40|41998.3|41978.3|42007.7|41987.7|42007.7|41987.7|41998.3|41978.3|2
1732087790000|2024-11-20 07:29:50|42007.9|41987.9|42005.9|41985.9|42010.6|41990.6|42005.8|41985.8|4
1732087800000|2024-11-20 07:30:00|42008.3|41988.3|41998.4|41978.4|42010.8|41990.8|41998.4|41978.4|4
1732087810000|2024-11-20 07:30:10|42000.8|41980.8|41998.3|41978.3|42000.8|41980.8|41995.8|41975.8|2
1732087820000|2024-11-20 07:30:20|41995.9|41975.9|41995.8|41975.8|41998.3|41978.3|41993.3|41973.3|0
1732087830000|2024-11-20 07:30:30|41995.9|41975.9|41990.9|41970.9|41995.9|41975.9|41990.9|41970.9|1
1732087840000|2024-11-20 07:30:40|41995.8|41975.8|41995.9|41975.9|41995.9|41975.9|41990.9|41970.9|4
1732087850000|2024-11-20 07:30:50|41998.3|41978.3|41995.9|41975.9|41998.3|41978.3|41995.9|41975.9|0
1732087860000|2024-11-20 07:31:00|41995.8|41975.8|41988.3|41968.3|41995.8|41975.8|41980.8|41960.8|27
1732087870000|2024-11-20 07:31:10|41990.6|41970.6|42000.9|41980.9|42000.9|41980.9|41990.6|41970.6|10
1732087880000|2024-11-20 07:31:20|42003.4|41983.4|42003.6|41983.6|42005.8|41985.8|42003.4|41983.4|2
1732087890000|2024-11-20 07:31:30|42003.8|41983.8|42003.6|41983.6|42006.1|41986.1|42003.4|41983.4|2
1732087900000|2024-11-20 07:31:40|42003.4|41983.4|42001.1|41981.1|42005.9|41985.9|42001.1|41981.1|1
1732087910000|2024-11-20 07:31:50|42000.9|41980.9|42000.9|41980.9|42001.1|41981.1|42000.9|41980.9|1
1732087920000|2024-11-20 07:32:00|42001.1|41981.1|42001.3|41981.3|42001.3|41981.3|42001.1|41981.1|1
1732087930000|2024-11-20 07:32:10|42001.5|41981.5|42006.1|41986.1|42006.1|41986.1|42001.3|41981.3|2
1732087940000|2024-11-20 07:32:20|42008.4|41988.4|42010.9|41990.9|42013.4|41993.4|42008.4|41988.4|1
1732087950000|2024-11-20 07:32:30|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42006.1|41986.1|3
1732087960000|2024-11-20 07:32:40|42011|41991|42011|41991|42011|41991|42006|41986|0
1732087970000|2024-11-20 07:32:50|42011.1|41991.1|42011|41991|42013.5|41993.5|42011|41991|0
1732087980000|2024-11-20 07:33:00|42010.8|41990.8|42001.5|41981.5|42010.8|41990.8|42001.5|41981.5|1
1732087990000|2024-11-20 07:33:10|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|0
1732088000000|2024-11-20 07:33:20|41999|41979|42001.3|41981.3|42001.3|41981.3|41999|41979|0
1732088010000|2024-11-20 07:33:30|41999|41979|42001|41981|42003.8|41983.8|41998.8|41978.8|3
1732088020000|2024-11-20 07:33:40|41998.8|41978.8|42006.1|41986.1|42006.1|41986.1|41998.8|41978.8|0
1732088030000|2024-11-20 07:33:50|42008.6|41988.6|42010.8|41990.8|42013.1|41993.1|42008.6|41988.6|0
1732088040000|2024-11-20 07:34:00|42011|41991|42013.3|41993.3|42013.3|41993.3|42010.8|41990.8|0
1732088050000|2024-11-20 07:34:10|42015.8|41995.8|42023.5|42003.5|42023.6|42003.6|42015.8|41995.8|2
1732088060000|2024-11-20 07:34:20|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|2
1732088070000|2024-11-20 07:34:30|42023.5|42003.5|42019|41999|42023.5|42003.5|42016.5|41996.5|6
1732088080000|2024-11-20 07:34:40|42021.3|42001.3|42016.3|41996.3|42021.3|42001.3|42016.1|41996.1|1
1732088090000|2024-11-20 07:34:50|42013.8|41993.8|42011.5|41991.5|42013.8|41993.8|42011.3|41991.3|4
1732088100000|2024-11-20 07:35:00|42013.8|41993.8|42016.1|41996.1|42016.1|41996.1|42011.5|41991.5|0
1732088110000|2024-11-20 07:35:10|42011.5|41991.5|42021.1|42001.1|42021.1|42001.1|42011.3|41991.3|2
1732088120000|2024-11-20 07:35:20|42026.1|42006.1|42041.1|42021.1|42041.1|42021.1|42026.1|42006.1|5
1732088130000|2024-11-20 07:35:30|42048.5|42028.5|42041.5|42021.5|42048.5|42028.5|42041.3|42021.3|1
1732088140000|2024-11-20 07:35:40|42041.3|42021.3|42036.3|42016.3|42041.5|42021.5|42036.3|42016.3|1
1732088150000|2024-11-20 07:35:50|42036.5|42016.5|42043.8|42023.8|42043.8|42023.8|42036.5|42016.5|0
1732088160000|2024-11-20 07:36:00|42046.5|42026.5|42046.3|42026.3|42046.5|42026.5|42046.3|42026.3|1
1732088180000|2024-11-20 07:36:20|42046.1|42026.1|42043.5|42023.5|42046.1|42026.1|42038.8|42018.8|2
1732088190000|2024-11-20 07:36:30|42048.6|42028.6|42051.1|42031.1|42051.1|42031.1|42048.6|42028.6|1
1732088200000|2024-11-20 07:36:40|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42051.1|42031.1|2
1732088210000|2024-11-20 07:36:50|42054|42034|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|1
1732088220000|2024-11-20 07:37:00|42051.3|42031.3|42048.8|42028.8|42051.3|42031.3|42048.6|42028.6|0
1732088230000|2024-11-20 07:37:10|42048.6|42028.6|42048.6|42028.6|42048.8|42028.8|42048.6|42028.6|3
1732088240000|2024-11-20 07:37:20|42051|42031|42051|42031|42051|42031|42051|42031|1
1732088250000|2024-11-20 07:37:30|42048.6|42028.6|42051|42031|42051.1|42031.1|42048.6|42028.6|2
1732088260000|2024-11-20 07:37:40|42051.1|42031.1|42051|42031|42053.6|42033.6|42051|42031|0
1732088270000|2024-11-20 07:37:50|42053.6|42033.6|42048.5|42028.5|42053.6|42033.6|42048.5|42028.5|0
1732088280000|2024-11-20 07:38:00|42048.6|42028.6|42046|42026|42048.6|42028.6|42046|42026|1
1732088290000|2024-11-20 07:38:10|42043.5|42023.5|42046|42026|42048.5|42028.5|42043.5|42023.5|1
1732088300000|2024-11-20 07:38:20|42043.6|42023.6|42046|42026|42046.1|42026.1|42043.5|42023.5|0
1732088310000|2024-11-20 07:38:30|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732088320000|2024-11-20 07:38:40|42043.6|42023.6|42046|42026|42046|42026|42043.6|42023.6|0
1732088330000|2024-11-20 07:38:50|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|42043.5|42023.5|0
1732088340000|2024-11-20 07:39:00|42045.8|42025.8|42041|42021|42045.8|42025.8|42041|42021|3
1732088350000|2024-11-20 07:39:10|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732088360000|2024-11-20 07:39:20|42046.2|42026.2|42046|42026|42051|42031|42046|42026|0
1732088370000|2024-11-20 07:39:30|42043.7|42023.7|42038.7|42018.7|42043.7|42023.7|42038.7|42018.7|1
1732088380000|2024-11-20 07:39:40|42041|42021|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1732088390000|2024-11-20 07:39:50|42043.5|42023.5|42046|42026|42046|42026|42043.5|42023.5|3
1732088400000|2024-11-20 07:40:00|42051|42031|42046.2|42026.2|42051|42031|42046.2|42026.2|1
1732088410000|2024-11-20 07:40:10|42046|42026|42041|42021|42046|42026|42041|42021|0
1732088420000|2024-11-20 07:40:20|42038.7|42018.7|42041.3|42021.3|42041.3|42021.3|42038.7|42018.7|0
1732088430000|2024-11-20 07:40:30|42041|42021|42041.2|42021.2|42041.3|42021.3|42036.3|42016.3|0
1732088440000|2024-11-20 07:40:40|42041.3|42021.3|42046|42026|42046|42026|42041.3|42021.3|0
1732088450000|2024-11-20 07:40:50|42046.2|42026.2|42046.2|42026.2|42046.3|42026.3|42046.2|42026.2|1
1732088460000|2024-11-20 07:41:00|42048.5|42028.5|42048.7|42028.7|42051.2|42031.2|42046.2|42026.2|1
1732088470000|2024-11-20 07:41:10|42046.3|42026.3|42051.2|42031.2|42051.2|42031.2|42046.2|42026.2|0
1732088480000|2024-11-20 07:41:20|42051.3|42031.3|42058.5|42038.5|42058.5|42038.5|42051|42031|1
1732088490000|2024-11-20 07:41:30|||||||||2
1732088500000|2024-11-20 07:41:40|42058.7|42038.7|42053.7|42033.7|42058.7|42038.7|42053.7|42033.7|0
1732088510000|2024-11-20 07:41:50|42058.5|42038.5|42058.5|42038.5|42058.7|42038.7|42056|42036|0
1732088520000|2024-11-20 07:42:00|42056|42036|42056|42036|42056.2|42036.2|42051.3|42031.3|1
1732088530000|2024-11-20 07:42:10|42056.2|42036.2|42056|42036|42058.7|42038.7|42053.7|42033.7|1
1732088540000|2024-11-20 07:42:20|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42051.3|42031.3|1
1732088550000|2024-11-20 07:42:30|42053.8|42033.8|42051.2|42031.2|42053.8|42033.8|42051.2|42031.2|0
1732088560000|2024-11-20 07:42:40|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1732088570000|2024-11-20 07:42:50|42048.7|42028.7|42038.8|42018.8|42048.7|42028.7|42038.8|42018.8|3
1732088590000|2024-11-20 07:43:10|42039|42019|42041.2|42021.2|42041.2|42021.2|42038.8|42018.8|2
1732088600000|2024-11-20 07:43:20|42041.5|42021.5|42051|42031|42051|42031|42041.5|42021.5|2
1732088610000|2024-11-20 07:43:30|42050.8|42030.8|42048.5|42028.5|42051|42031|42048.5|42028.5|0
1732088620000|2024-11-20 07:43:40|42046.2|42026.2|42046|42026|42046.3|42026.3|42046|42026|0
1732088630000|2024-11-20 07:43:50|42043.7|42023.7|42043.7|42023.7|42043.7|42023.7|42043.5|42023.5|0
1732088640000|2024-11-20 07:44:00|42046|42026|42041.2|42021.2|42046|42026|42041|42021|0
1732088650000|2024-11-20 07:44:10|42041.3|42021.3|42043.7|42023.7|42046|42026|42041.3|42021.3|0
1732088660000|2024-11-20 07:44:20|42043.5|42023.5|42041.3|42021.3|42043.5|42023.5|42041.2|42021.2|0
1732088670000|2024-11-20 07:44:30|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42041.2|42021.2|1
1732088680000|2024-11-20 07:44:40|42041.3|42021.3|42046|42026|42046|42026|42041|42021|0
1732088690000|2024-11-20 07:44:50|42048.3|42028.3|42053.7|42033.7|42053.7|42033.7|42046|42026|4
1732088700000|2024-11-20 07:45:00|42054|42034|42061|42041|42061|42041|42053.9|42033.9|1
1732088710000|2024-11-20 07:45:10|42061.2|42041.2|42061.2|42041.2|42063.5|42043.5|42061.2|42041.2|0
1732088720000|2024-11-20 07:45:20|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1732088730000|2024-11-20 07:45:30|42058.7|42038.7|42061|42041|42061|42041|42058.7|42038.7|2
1732088740000|2024-11-20 07:45:40|42058.7|42038.7|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|1
1732088750000|2024-11-20 07:45:50|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|1
1732088760000|2024-11-20 07:46:00|42061.2|42041.2|42063.5|42043.5|42063.5|42043.5|42061.2|42041.2|0
1732088770000|2024-11-20 07:46:10|42063.7|42043.7|42058.9|42038.9|42066|42046|42058.9|42038.9|3
1732088780000|2024-11-20 07:46:20|42056.5|42036.5|42058.7|42038.7|42058.9|42038.9|42054|42034|3
1732088790000|2024-11-20 07:46:30|||||||||1
1732088800000|2024-11-20 07:46:40|42056.4|42036.4|42058.5|42038.5|42058.7|42038.7|42056.2|42036.2|0
1732088810000|2024-11-20 07:46:50|42056.2|42036.2|42056|42036|42056.2|42036.2|42056|42036|0
1732088820000|2024-11-20 07:47:00|42058.5|42038.5|42056|42036|42058.5|42038.5|42056|42036|0
1732088830000|2024-11-20 07:47:10|42053.5|42033.5|42056.2|42036.2|42058.3|42038.3|42053.5|42033.5|0
1732088840000|2024-11-20 07:47:20|42056|42036|42048.9|42028.9|42058.5|42038.5|42048.9|42028.9|2
1732088850000|2024-11-20 07:47:30|42051.2|42031.2|42048.9|42028.9|42051.2|42031.2|42048.9|42028.9|0
1732088860000|2024-11-20 07:47:40|42051.2|42031.2|42050.8|42030.8|42051.2|42031.2|42046.2|42026.2|5
1732088870000|2024-11-20 07:47:50|42051|42031|42050.8|42030.8|42055.8|42035.8|42050.8|42030.8|3
1732088880000|2024-11-20 07:48:00|42053.1|42033.1|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|1
1732088890000|2024-11-20 07:48:10|42050.8|42030.8|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|4
1732088900000|2024-11-20 07:48:20|42048.3|42028.3|42048.1|42028.1|42048.3|42028.3|42048.1|42028.1|0
1732088910000|2024-11-20 07:48:30|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|0
1732088930000|2024-11-20 07:48:50|42040.8|42020.8|42038.5|42018.5|42040.8|42020.8|42038.5|42018.5|3
1732088940000|2024-11-20 07:49:00|42036|42016|42033.3|42013.3|42038.3|42018.3|42033.3|42013.3|7
1732088950000|2024-11-20 07:49:10|42030.8|42010.8|42028.3|42008.3|42031|42011|42028.3|42008.3|1
1732088960000|2024-11-20 07:49:20|42025.8|42005.8|42038|42018|42038|42018|42020.8|42000.8|8
1732088970000|2024-11-20 07:49:30|||||||||1
1732088980000|2024-11-20 07:49:40|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|42040.6|42020.6|2
1732088990000|2024-11-20 07:49:50|42043|42023|42045.5|42025.5|42045.5|42025.5|42040.6|42020.6|3
1732089000000|2024-11-20 07:50:00|42045.3|42025.3|42043|42023|42045.3|42025.3|42043|42023|0
1732089010000|2024-11-20 07:50:10|42040.6|42020.6|42040.6|42020.6|42045.6|42025.6|42040.6|42020.6|3
1732089020000|2024-11-20 07:50:20|42043.1|42023.1|42040.6|42020.6|42043.1|42023.1|42038.1|42018.1|1
1732089030000|2024-11-20 07:50:30|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1732089040000|2024-11-20 07:50:40|42043|42023|42045.6|42025.6|42045.6|42025.6|42040.6|42020.6|0
1732089050000|2024-11-20 07:50:50|42043.1|42023.1|42068|42048|42068|42048|42040.6|42020.6|3
1732089060000|2024-11-20 07:51:00|42068.1|42048.1|42068.3|42048.3|42071|42051|42068.1|42048.1|6
1732089070000|2024-11-20 07:51:10|42065.8|42045.8|42066|42046|42068.3|42048.3|42065.8|42045.8|1
1732089080000|2024-11-20 07:51:20|42065.8|42045.8|42068.3|42048.3|42068.3|42048.3|42065.6|42045.6|4
1732089090000|2024-11-20 07:51:30|42065.8|42045.8|42065.6|42045.6|42066|42046|42065.6|42045.6|3
1732089100000|2024-11-20 07:51:40|42063.1|42043.1|42060.8|42040.8|42063.1|42043.1|42060.8|42040.8|2
1732089110000|2024-11-20 07:51:50|42060.6|42040.6|42060.8|42040.8|42060.8|42040.8|42055.8|42035.8|4
1732089120000|2024-11-20 07:52:00|42060.6|42040.6|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732089130000|2024-11-20 07:52:10|||||||||1
1732089140000|2024-11-20 07:52:20|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|2
1732089150000|2024-11-20 07:52:30|42063|42043|42055.8|42035.8|42063.1|42043.1|42055.8|42035.8|0
1732089160000|2024-11-20 07:52:40|42058.1|42038.1|42060.5|42040.5|42060.6|42040.6|42058.1|42038.1|4
1732089170000|2024-11-20 07:52:50|42062.8|42042.8|42063.1|42043.1|42065.6|42045.6|42062.8|42042.8|1
1732089180000|2024-11-20 07:53:00|42063|42043|42063.1|42043.1|42063.1|42043.1|42060.6|42040.6|0
1732089190000|2024-11-20 07:53:10|42060.8|42040.8|42060.6|42040.6|42063.1|42043.1|42060.6|42040.6|1
1732089200000|2024-11-20 07:53:20|42060.7|42040.7|42060.7|42040.7|42060.7|42040.7|42058.3|42038.3|0
1732089210000|2024-11-20 07:53:30|42058.3|42038.3|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|2
1732089220000|2024-11-20 07:53:40|42060.7|42040.7|42055.7|42035.7|42060.7|42040.7|42055.7|42035.7|3
1732089230000|2024-11-20 07:53:50|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|1
1732089240000|2024-11-20 07:54:00|42050.8|42030.8|42055.8|42035.8|42055.8|42035.8|42050.7|42030.7|1
1732089250000|2024-11-20 07:54:10|42058.2|42038.2|42060.7|42040.7|42063.2|42043.2|42058.2|42038.2|0
1732089260000|2024-11-20 07:54:20|42058.3|42038.3|42060.8|42040.8|42060.8|42040.8|42058.3|42038.3|0
1732089270000|2024-11-20 07:54:30|42060.7|42040.7|42063|42043|42063|42043|42060.7|42040.7|0
1732089280000|2024-11-20 07:54:40|42060.8|42040.8|42070.7|42050.7|42070.7|42050.7|42060.8|42040.8|6
1732089290000|2024-11-20 07:54:50|42068.3|42048.3|42068.3|42048.3|42070.7|42050.7|42068.3|42048.3|2
1732089300000|2024-11-20 07:55:00|42070.7|42050.7|42063.3|42043.3|42070.7|42050.7|42060.7|42040.7|7
1732089310000|2024-11-20 07:55:10|42061|42041|42065.7|42045.7|42065.7|42045.7|42060.7|42040.7|1
1732089320000|2024-11-20 07:55:20|42065.8|42045.8|42063.3|42043.3|42068.2|42048.2|42063.3|42043.3|1
1732089330000|2024-11-20 07:55:30|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|42065.7|42045.7|0
1732089340000|2024-11-20 07:55:40|42063.3|42043.3|42061|42041|42065.7|42045.7|42061|42041|1
1732089350000|2024-11-20 07:55:50|42065.7|42045.7|42060.7|42040.7|42066|42046|42060.7|42040.7|1
1732089360000|2024-11-20 07:56:00|42056|42036|42053.7|42033.7|42056|42036|42053.7|42033.7|0
1732089370000|2024-11-20 07:56:10|42056|42036|42051|42031|42056|42036|42051|42031|2
1732089380000|2024-11-20 07:56:20|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|2
1732089390000|2024-11-20 07:56:30|42045.8|42025.8|42045.7|42025.7|42045.8|42025.8|42045.7|42025.7|0
1732089400000|2024-11-20 07:56:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|0
1732089410000|2024-11-20 07:56:50|42045.8|42025.8|42045.7|42025.7|42048.2|42028.2|42043.2|42023.2|1
1732089420000|2024-11-20 07:57:00|42045.5|42025.5|42040.5|42020.5|42045.5|42025.5|42037.8|42017.8|8
1732089430000|2024-11-20 07:57:10|42043|42023|42043.2|42023.2|42043.2|42023.2|42043|42023|1
1732089440000|2024-11-20 07:57:20|42043.3|42023.3|42050.5|42030.5|42050.5|42030.5|42043.3|42023.3|4
1732089450000|2024-11-20 07:57:30|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|42048.2|42028.2|0
1732089460000|2024-11-20 07:57:40|42045.8|42025.8|42048.2|42028.2|42048.2|42028.2|42045.8|42025.8|4
1732089470000|2024-11-20 07:57:50|42045.8|42025.8|42048.3|42028.3|42050.7|42030.7|42045.7|42025.7|0
1732089480000|2024-11-20 07:58:00|42050.7|42030.7|42050.7|42030.7|42050.7|42030.7|42048.3|42028.3|0
1732089490000|2024-11-20 07:58:10|42048.2|42028.2|42047.8|42027.8|42048.2|42028.2|42045.5|42025.5|2
1732089500000|2024-11-20 07:58:20|42045.5|42025.5|42033|42013|42045.5|42025.5|42033|42013|2
1732089510000|2024-11-20 07:58:30|42035.3|42015.3|42030.7|42010.7|42035.3|42015.3|42030.5|42010.5|17
1732089520000|2024-11-20 07:58:40|42030.5|42010.5|42025.7|42005.7|42030.5|42010.5|42025.7|42005.7|4
1732089530000|2024-11-20 07:58:50|42028|42008|42035.3|42015.3|42035.5|42015.5|42028|42008|7
1732089540000|2024-11-20 07:59:00|42035.7|42015.7|42025.5|42005.5|42040.7|42020.7|42025.5|42005.5|11
1732089550000|2024-11-20 07:59:10|42023.2|42003.2|42020.8|42000.8|42023.2|42003.2|42020.8|42000.8|0
1732089560000|2024-11-20 07:59:20|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42020.8|42000.8|0
1732089570000|2024-11-20 07:59:30|42023|42003|42023|42003|42023.2|42003.2|42023|42003|0
1732089580000|2024-11-20 07:59:40|42025.5|42005.5|42023|42003|42025.5|42005.5|42023|42003|0
1732089590000|2024-11-20 07:59:50|42020.5|42000.5|42015.9|41995.9|42020.7|42000.7|42015.9|41995.9|4
1732089600000|2024-11-20 08:00:00|42015.5|41995.5|42013.4|41993.4|42018.2|41998.2|41993.5|41973.5|19
1732089610000|2024-11-20 08:00:10|42013.5|41993.5|41998.4|41978.4|42013.5|41993.5|41988.5|41968.5|293
1732089620000|2024-11-20 08:00:20|42000.7|41980.7|42003.5|41983.5|42006|41986|42000.7|41980.7|2
1732089630000|2024-11-20 08:00:30|42005.9|41985.9|42003|41983|42005.9|41985.9|42003|41983|2
1732089640000|2024-11-20 08:00:40|41998.2|41978.2|42000.7|41980.7|42003.2|41983.2|41995.7|41975.7|8
1732089650000|2024-11-20 08:00:50|41998.4|41978.4|42001.2|41981.2|42001.2|41981.2|41998.4|41978.4|2
1732089660000|2024-11-20 08:01:00|42003.4|41983.4|42018.2|41998.2|42023|42003|42003.4|41983.4|17
1732089670000|2024-11-20 08:01:10|42015.7|41995.7|41998.4|41978.4|42015.7|41995.7|41998.4|41978.4|5
1732089680000|2024-11-20 08:01:20|41998.2|41978.2|41990.9|41970.9|41998.4|41978.4|41990.9|41970.9|4
1732089690000|2024-11-20 08:01:30|41991|41971|41996|41976|41998.4|41978.4|41991|41971|1
1732089700000|2024-11-20 08:01:40|41998.4|41978.4|42001|41981|42001|41981|41996|41976|1
1732089710000|2024-11-20 08:01:50|42000.7|41980.7|42005.9|41985.9|42008.4|41988.4|42000.7|41980.7|2
1732089720000|2024-11-20 08:02:00|42003.2|41983.2|42000.9|41980.9|42003.4|41983.4|41998.5|41978.5|4
1732089730000|2024-11-20 08:02:10|42001|41981|41988.2|41968.2|42003.4|41983.4|41986|41966|4
1732089740000|2024-11-20 08:02:20|41990.5|41970.5|41975.5|41955.5|41990.5|41970.5|41975.5|41955.5|9
1732089750000|2024-11-20 08:02:30|41973.2|41953.2|41970.7|41950.7|41975.5|41955.5|41970.7|41950.7|6
1732089760000|2024-11-20 08:02:40|41973|41953|41978.2|41958.2|41978.2|41958.2|41973|41953|2
1732089770000|2024-11-20 08:02:50|41975.7|41955.7|41973.2|41953.2|41975.7|41955.7|41973.2|41953.2|2
1732089780000|2024-11-20 08:03:00|41975.5|41955.5|41978|41958|41978.2|41958.2|41973.2|41953.2|11
1732089790000|2024-11-20 08:03:10|41975.7|41955.7|41978|41958|41978|41958|41973.2|41953.2|3
1732089800000|2024-11-20 08:03:20|41980.3|41960.3|41982.8|41962.8|41990.7|41970.7|41978|41958|7
1732089810000|2024-11-20 08:03:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|2
1732089820000|2024-11-20 08:03:40|41978.2|41958.2|41968|41948|41978.2|41958.2|41965.7|41945.7|10
1732089830000|2024-11-20 08:03:50|41963.2|41943.2|41963.4|41943.4|41965.5|41945.5|41960.9|41940.9|7
1732089840000|2024-11-20 08:04:00|41963.2|41943.2|41963|41943|41965.7|41945.7|41963|41943|1
1732089860000|2024-11-20 08:04:20|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|3
1732089870000|2024-11-20 08:04:30|41958|41938|41965.7|41945.7|41968|41948|41958|41938|18
1732089880000|2024-11-20 08:04:40|41965.5|41945.5|41965.7|41945.7|41970.5|41950.5|41965.5|41945.5|7
1732089890000|2024-11-20 08:04:50|41965.5|41945.5|41972.8|41952.8|41972.8|41952.8|41965.5|41945.5|7
1732089900000|2024-11-20 08:05:00|41970.5|41950.5|41973|41953|41973.4|41953.4|41970.5|41950.5|1
1732089910000|2024-11-20 08:05:10|41973.2|41953.2|41983|41963|41983|41963|41973.2|41953.2|2
1732089920000|2024-11-20 08:05:20|41983.2|41963.2|41988.5|41968.5|41990.7|41970.7|41983.2|41963.2|18
1732089930000|2024-11-20 08:05:30|41988.9|41968.9|41993.7|41973.7|41993.7|41973.7|41988.7|41968.7|1
1732089940000|2024-11-20 08:05:40|41991.4|41971.4|41991.4|41971.4|41993.7|41973.7|41991.2|41971.2|3
1732089950000|2024-11-20 08:05:50|41993.9|41973.9|41998.6|41978.6|41998.6|41978.6|41993.7|41973.7|2
1732089960000|2024-11-20 08:06:00|41998.7|41978.7|42008.7|41988.7|42008.9|41988.9|41996.2|41976.2|6
1732089970000|2024-11-20 08:06:10|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|4
1732089980000|2024-11-20 08:06:20|42008.9|41988.9|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|2
1732089990000|2024-11-20 08:06:30|42011.2|41991.2|41996.4|41976.4|42013.7|41993.7|41996.4|41976.4|3
1732090000000|2024-11-20 08:06:40|41994.1|41974.1|41993.7|41973.7|41996.2|41976.2|41991.4|41971.4|7
1732090010000|2024-11-20 08:06:50|41996.1|41976.1|41988.7|41968.7|41996.2|41976.2|41988.7|41968.7|5
1732090020000|2024-11-20 08:07:00|41988.6|41968.6|41976.2|41956.2|41988.6|41968.6|41976.2|41956.2|6
1732090030000|2024-11-20 08:07:10|41978.6|41958.6|41978.7|41958.7|41983.6|41963.6|41978.6|41958.6|11
1732090040000|2024-11-20 08:07:20|41976.1|41956.1|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|2
1732090050000|2024-11-20 08:07:30|41971.1|41951.1|41966.2|41946.2|41971.1|41951.1|41966.1|41946.1|12
1732090060000|2024-11-20 08:07:40|41966.1|41946.1|41968.4|41948.4|41968.6|41948.6|41966.1|41946.1|7
1732090070000|2024-11-20 08:07:50|41966.1|41946.1|41963.6|41943.6|41966.1|41946.1|41963.6|41943.6|6
1732090080000|2024-11-20 08:08:00|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|1
1732090090000|2024-11-20 08:08:10|41953.7|41933.7|41951.1|41931.1|41953.7|41933.7|41948.7|41928.7|3
1732090100000|2024-11-20 08:08:20|41951.2|41931.2|41943.6|41923.6|41951.2|41931.2|41941.2|41921.2|20
1732090110000|2024-11-20 08:08:30|41941.2|41921.2|41931.1|41911.1|41941.2|41921.2|41931.1|41911.1|13
1732090120000|2024-11-20 08:08:40|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|3
1732090130000|2024-11-20 08:08:50|41931.2|41911.2|41938.6|41918.6|41938.6|41918.6|41931.2|41911.2|7
1732090140000|2024-11-20 08:09:00|41931.4|41911.4|41943.7|41923.7|41943.7|41923.7|41931.4|41911.4|11
1732090150000|2024-11-20 08:09:10|41941.2|41921.2|41936.4|41916.4|41941.2|41921.2|41936.4|41916.4|5
1732090160000|2024-11-20 08:09:20|41936.2|41916.2|41928.7|41908.7|41936.2|41916.2|41928.7|41908.7|13
1732090170000|2024-11-20 08:09:30|41931.2|41911.2|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|17
1732090180000|2024-11-20 08:09:40|41928.7|41908.7|41936.1|41916.1|41936.1|41916.1|41928.6|41908.6|10
1732090190000|2024-11-20 08:09:50|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|9
1732090200000|2024-11-20 08:10:00|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41931.2|41911.2|15
1732090210000|2024-11-20 08:10:10|41931.2|41911.2|41931.2|41911.2|41933.6|41913.6|41931.1|41911.1|8
1732090220000|2024-11-20 08:10:20|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|6
1732090230000|2024-11-20 08:10:30|41933.4|41913.4|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|7
1732090240000|2024-11-20 08:10:40|41935.9|41915.9|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|8
1732090250000|2024-11-20 08:10:50|41936.2|41916.2|41933.6|41913.6|41938.6|41918.6|41933.6|41913.6|6
1732090260000|2024-11-20 08:11:00|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|6
1732090270000|2024-11-20 08:11:10|41938.4|41918.4|41916.2|41896.2|41938.4|41918.4|41911.4|41891.4|22
1732090280000|2024-11-20 08:11:20|41918.6|41898.6|41916.1|41896.1|41918.6|41898.6|41916.1|41896.1|8
1732090290000|2024-11-20 08:11:30|41913.7|41893.7|41918.6|41898.6|41921.1|41901.1|41913.6|41893.6|17
1732090300000|2024-11-20 08:11:40|41923.6|41903.6|41926.1|41906.1|41926.1|41906.1|41918.6|41898.6|13
1732090310000|2024-11-20 08:11:50|41926.2|41906.2|41923.7|41903.7|41928.7|41908.7|41923.6|41903.6|12
1732090320000|2024-11-20 08:12:00|41926.1|41906.1|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|0
1732090330000|2024-11-20 08:12:10|41923.6|41903.6|41923.6|41903.6|41928.6|41908.6|41923.6|41903.6|2
1732090340000|2024-11-20 08:12:20|41923.8|41903.8|41926.1|41906.1|41928.6|41908.6|41923.6|41903.6|6
1732090350000|2024-11-20 08:12:30|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41923.8|41903.8|1
1732090360000|2024-11-20 08:12:40|41928.8|41908.8|41931.1|41911.1|41931.1|41911.1|41928.6|41908.6|3
1732090370000|2024-11-20 08:12:50|41931.3|41911.3|41946.1|41926.1|41946.1|41926.1|41931.3|41911.3|5
1732090380000|2024-11-20 08:13:00|41946.3|41926.3|41958.8|41938.8|41958.8|41938.8|41943.9|41923.9|4
1732090390000|2024-11-20 08:13:10|41961.1|41941.1|41965.9|41945.9|41968.2|41948.2|41961.1|41941.1|3
1732090400000|2024-11-20 08:13:20|41968.2|41948.2|41963.8|41943.8|41968.6|41948.6|41963.8|41943.8|3
1732090410000|2024-11-20 08:13:30|41966.1|41946.1|41966.3|41946.3|41966.3|41946.3|41961.3|41941.3|0
1732090420000|2024-11-20 08:13:40|41966.1|41946.1|41973.6|41953.6|41973.6|41953.6|41966.1|41946.1|1
1732090430000|2024-11-20 08:13:50|41973.8|41953.8|41973.8|41953.8|41976.3|41956.3|41971.4|41951.4|4
1732090440000|2024-11-20 08:14:00|41976.1|41956.1|41976.3|41956.3|41981.1|41961.1|41971.3|41951.3|24
1732090450000|2024-11-20 08:14:10|41978.6|41958.6|41986.1|41966.1|41986.1|41966.1|41976.3|41956.3|10
1732090460000|2024-11-20 08:14:20|41988.8|41968.8|41988.8|41968.8|41993.6|41973.6|41988.8|41968.8|1
1732090470000|2024-11-20 08:14:30|41993.4|41973.4|41988.8|41968.8|41993.4|41973.4|41988.6|41968.6|5
1732090480000|2024-11-20 08:14:40|41991.1|41971.1|41993.8|41973.8|41993.8|41973.8|41991.1|41971.1|2
1732090490000|2024-11-20 08:14:50|41995.9|41975.9|41988.8|41968.8|41995.9|41975.9|41986.1|41966.1|0
1732090500000|2024-11-20 08:15:00|41988.6|41968.6|41986.4|41966.4|41991.1|41971.1|41986.1|41966.1|5
1732090510000|2024-11-20 08:15:10|41988.8|41968.8|41996.4|41976.4|41996.4|41976.4|41986.3|41966.3|4
1732090520000|2024-11-20 08:15:20|41998.9|41978.9|42003.9|41983.9|42003.9|41983.9|41996.4|41976.4|4
1732090530000|2024-11-20 08:15:30|42004.1|41984.1|42013.6|41993.6|42016.3|41996.3|42004.1|41984.1|3
1732090540000|2024-11-20 08:15:40|42013.8|41993.8|42016.3|41996.3|42016.3|41996.3|42013.6|41993.6|1
1732090550000|2024-11-20 08:15:50|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42008.8|41988.8|4
1732090560000|2024-11-20 08:16:00|42013.8|41993.8|42001.6|41981.6|42013.8|41993.8|42001.4|41981.4|2
1732090570000|2024-11-20 08:16:10|42001.4|41981.4|41998.6|41978.6|42001.4|41981.4|41998.6|41978.6|18
1732090580000|2024-11-20 08:16:20|41998.4|41978.4|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|2
1732090590000|2024-11-20 08:16:30|41998.8|41978.8|41993.6|41973.6|41998.8|41978.8|41993.6|41973.6|4
1732090600000|2024-11-20 08:16:40|41993.4|41973.4|42001.1|41981.1|42001.1|41981.1|41991.1|41971.1|7
1732090610000|2024-11-20 08:16:50|42003.6|41983.6|42008.8|41988.8|42008.8|41988.8|42003.6|41983.6|1
1732090620000|2024-11-20 08:17:00|42008.6|41988.6|42006.3|41986.3|42011.1|41991.1|42006.1|41986.1|3
1732090630000|2024-11-20 08:17:10|42011.1|41991.1|41998.6|41978.6|42011.1|41991.1|41998.6|41978.6|2
1732090640000|2024-11-20 08:17:20|41996.3|41976.3|41998.6|41978.6|41998.6|41978.6|41996.3|41976.3|1
1732090650000|2024-11-20 08:17:30|41996.3|41976.3|41998.4|41978.4|41998.6|41978.6|41996.3|41976.3|0
1732090660000|2024-11-20 08:17:40|41998.6|41978.6|42001.3|41981.3|42001.3|41981.3|41996.3|41976.3|0
1732090670000|2024-11-20 08:17:50|42001.4|41981.4|42003.8|41983.8|42006.1|41986.1|42001.3|41981.3|1
1732090680000|2024-11-20 08:18:00|42006.3|41986.3|42006.3|41986.3|42008.9|41988.9|42006.3|41986.3|2
1732090690000|2024-11-20 08:18:10|42006.4|41986.4|42006.3|41986.3|42008.8|41988.8|42006.3|41986.3|1
1732090700000|2024-11-20 08:18:20|42006.4|41986.4|42008.8|41988.8|42008.8|41988.8|42006.4|41986.4|0
1732090710000|2024-11-20 08:18:30|42011.1|41991.1|42011.3|41991.3|42013.6|41993.6|42011.1|41991.1|5
1732090720000|2024-11-20 08:18:40|42011.1|41991.1|42011.3|41991.3|42011.3|41991.3|42009|41989|2
1732090730000|2024-11-20 08:18:50|42011.5|41991.5|42013.8|41993.8|42013.8|41993.8|42011.5|41991.5|1
1732090740000|2024-11-20 08:19:00|42014|41994|42016.5|41996.5|42018.6|41998.6|42014|41994|3
1732090750000|2024-11-20 08:19:10|42016.3|41996.3|42013.8|41993.8|42018.8|41998.8|42013.8|41993.8|0
1732090760000|2024-11-20 08:19:20|42011.5|41991.5|42016.5|41996.5|42016.5|41996.5|42011.5|41991.5|1
1732090770000|2024-11-20 08:19:30|42016.6|41996.6|42021.5|42001.5|42023.8|42003.8|42016.6|41996.6|2
1732090780000|2024-11-20 08:19:40|42024|42004|42031.6|42011.6|42031.6|42011.6|42023.8|42003.8|7
1732090790000|2024-11-20 08:19:50|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1732090800000|2024-11-20 08:20:00|42036.3|42016.3|42036.3|42016.3|42043.6|42023.6|42036.3|42016.3|4
1732090810000|2024-11-20 08:20:10|42034|42014|42031.3|42011.3|42034|42014|42031.3|42011.3|1
1732090820000|2024-11-20 08:20:20|42031.5|42011.5|42026.5|42006.5|42031.5|42011.5|42026.5|42006.5|1
1732090830000|2024-11-20 08:20:30|42024.1|42004.1|42019|41999|42024.1|42004.1|42019|41999|1
1732090840000|2024-11-20 08:20:40|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|0
1732090850000|2024-11-20 08:20:50|42021.6|42001.6|42024|42004|42026.5|42006.5|42021.6|42001.6|1
1732090860000|2024-11-20 08:21:00|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1732090870000|2024-11-20 08:21:10|42021.5|42001.5|42026.5|42006.5|42029|42009|42021.5|42001.5|1
1732090880000|2024-11-20 08:21:20|42028.8|42008.8|42028.8|42008.8|42029|42009|42026.5|42006.5|0
1732090890000|2024-11-20 08:21:30|42029.1|42009.1|42029|42009|42031.5|42011.5|42029|42009|2
1732090900000|2024-11-20 08:21:40|42029.1|42009.1|42026.5|42006.5|42029.1|42009.1|42026.5|42006.5|1
1732090910000|2024-11-20 08:21:50|42024|42004|42021.5|42001.5|42024|42004|42021.3|42001.3|2
1732090920000|2024-11-20 08:22:00|42019|41999|42014|41994|42019.1|41999.1|42014|41994|3
1732090930000|2024-11-20 08:22:10|42011.5|41991.5|42009.1|41989.1|42011.5|41991.5|42006.6|41986.6|1
1732090940000|2024-11-20 08:22:20|42009|41989|42004|41984|42009|41989|42004|41984|0
1732090950000|2024-11-20 08:22:30|42001.6|41981.6|42001.5|41981.5|42001.6|41981.6|42001.5|41981.5|1
1732090960000|2024-11-20 08:22:40|41999.1|41979.1|42001.5|41981.5|42001.5|41981.5|41996.6|41976.6|0
1732090970000|2024-11-20 08:22:50|41999.1|41979.1|41994.5|41974.5|42001.5|41981.5|41994.5|41974.5|0
1732090980000|2024-11-20 08:23:00|41996.8|41976.8|41991.6|41971.6|41996.8|41976.8|41991.6|41971.6|2
1732090990000|2024-11-20 08:23:10|41986.8|41966.8|41979.3|41959.3|41986.8|41966.8|41979.3|41959.3|6
1732091000000|2024-11-20 08:23:20|41979.1|41959.1|41971.5|41951.5|41979.1|41959.1|41971.5|41951.5|1
1732091010000|2024-11-20 08:23:30|41974.1|41954.1|41974.1|41954.1|41976.6|41956.6|41973.8|41953.8|3
1732091020000|2024-11-20 08:23:40|41976.5|41956.5|41971.5|41951.5|41976.6|41956.6|41971.5|41951.5|2
1732091030000|2024-11-20 08:23:50|41971.3|41951.3|41971.1|41951.1|41971.3|41951.3|41971.1|41951.1|3
1732091040000|2024-11-20 08:24:00|41971.3|41951.3|41971.5|41951.5|41971.5|41951.5|41966.5|41946.5|5
1732091050000|2024-11-20 08:24:10|41973.8|41953.8|41979|41959|41979|41959|41973.8|41953.8|2
1732091060000|2024-11-20 08:24:20|41981.5|41961.5|41976.6|41956.6|41981.5|41961.5|41976.5|41956.5|6
1732091070000|2024-11-20 08:24:30|41979|41959|41981.3|41961.3|41981.3|41961.3|41979|41959|0
1732091080000|2024-11-20 08:24:40|41979|41959|41981.5|41961.5|41983.8|41963.8|41979|41959|0
1732091090000|2024-11-20 08:24:50|41983.8|41963.8|41981.5|41961.5|41983.8|41963.8|41979|41959|6
1732091100000|2024-11-20 08:25:00|41981.6|41961.6|41976.8|41956.8|41984.1|41964.1|41976.8|41956.8|1
1732091110000|2024-11-20 08:25:10|41976.7|41956.7|41976.8|41956.8|41976.8|41956.8|41974.2|41954.2|4
1732091120000|2024-11-20 08:25:20|41979.3|41959.3|41989.2|41969.2|41989.2|41969.2|41979.3|41959.3|0
1732091130000|2024-11-20 08:25:30|41989.3|41969.3|41991.8|41971.8|41994.2|41974.2|41989.3|41969.3|3
1732091140000|2024-11-20 08:25:40|41991.5|41971.5|41982|41962|41991.5|41971.5|41982|41962|0
1732091150000|2024-11-20 08:25:50|41984.3|41964.3|41981.8|41961.8|41984.3|41964.3|41981.8|41961.8|0
1732091160000|2024-11-20 08:26:00|41984.2|41964.2|41981.7|41961.7|41984.2|41964.2|41981.7|41961.7|0
1732091170000|2024-11-20 08:26:10|41979.2|41959.2|41974.3|41954.3|41979.2|41959.2|41974.3|41954.3|3
1732091180000|2024-11-20 08:26:20|41974.2|41954.2|41969|41949|41974.2|41954.2|41969|41949|1
1732091190000|2024-11-20 08:26:30|41966.7|41946.7|41956.8|41936.8|41966.7|41946.7|41954.2|41934.2|5
1732091200000|2024-11-20 08:26:40|41959.3|41939.3|41974.3|41954.3|41974.3|41954.3|41959.3|41939.3|6
1732091210000|2024-11-20 08:26:50|41974.2|41954.2|41979.2|41959.2|41979.2|41959.2|41974.2|41954.2|1
1732091220000|2024-11-20 08:27:00|41981.7|41961.7|41981.3|41961.3|41981.8|41961.8|41981.3|41961.3|7
1732091230000|2024-11-20 08:27:10|41979|41959|41974|41954|41979|41959|41974|41954|0
1732091240000|2024-11-20 08:27:20|41976.3|41956.3|41966.5|41946.5|41976.3|41956.3|41966.5|41946.5|2
1732091250000|2024-11-20 08:27:30|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|41971.1|41951.1|1
1732091260000|2024-11-20 08:27:40|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|1
1732091270000|2024-11-20 08:27:50|41971.5|41951.5|41968.8|41948.8|41971.5|41951.5|41966.5|41946.5|0
1732091280000|2024-11-20 08:28:00|41966.5|41946.5|41966.3|41946.3|41966.5|41946.5|41966.3|41946.3|0
1732091290000|2024-11-20 08:28:10|41968.8|41948.8|41971.3|41951.3|41971.3|41951.3|41966.5|41946.5|0
1732091300000|2024-11-20 08:28:20|41969|41949|41966.5|41946.5|41971.5|41951.5|41966.3|41946.3|5
1732091310000|2024-11-20 08:28:30|41971.5|41951.5|41971.5|41951.5|41973.8|41953.8|41971.5|41951.5|0
1732091320000|2024-11-20 08:28:40|41973.8|41953.8|41979.3|41959.3|41979.3|41959.3|41971.5|41951.5|1
1732091330000|2024-11-20 08:28:50|41979.2|41959.2|41976.5|41956.5|41979.2|41959.2|41976.5|41956.5|1
1732091340000|2024-11-20 08:29:00|41976.3|41956.3|41984.2|41964.2|41986.5|41966.5|41976.3|41956.3|3
1732091350000|2024-11-20 08:29:10|41986.5|41966.5|41981.8|41961.8|41986.5|41966.5|41981.8|41961.8|0
1732091360000|2024-11-20 08:29:20|41984.3|41964.3|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|4
1732091370000|2024-11-20 08:29:30|41994.3|41974.3|42009.2|41989.2|42009.2|41989.2|41994.3|41974.3|1
1732091380000|2024-11-20 08:29:40|42009|41989|41999.3|41979.3|42009|41989|41999.3|41979.3|3
1732091390000|2024-11-20 08:29:50|41996.8|41976.8|41994.2|41974.2|41996.8|41976.8|41984.3|41964.3|6
1732091400000|2024-11-20 08:30:00|41994.3|41974.3|41999.3|41979.3|41999.3|41979.3|41994.2|41974.2|1
1732091410000|2024-11-20 08:30:10|41999.5|41979.5|42004.2|41984.2|42004.3|41984.3|41999.3|41979.3|3
1732091420000|2024-11-20 08:30:20|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.7|41981.7|0
1732091430000|2024-11-20 08:30:30|42004.2|41984.2|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|0
1732091440000|2024-11-20 08:30:40|42004.2|41984.2|41999.3|41979.3|42004.2|41984.2|41999.3|41979.3|4
1732091450000|2024-11-20 08:30:50|41999.2|41979.2|41994.5|41974.5|41999.2|41979.2|41994.5|41974.5|1
1732091460000|2024-11-20 08:31:00|41996.8|41976.8|41991.8|41971.8|41999.3|41979.3|41991.8|41971.8|5
1732091470000|2024-11-20 08:31:10|41991.7|41971.7|41991.8|41971.8|41991.8|41971.8|41986.8|41966.8|0
1732091480000|2024-11-20 08:31:20|41989.3|41969.3|41984.2|41964.2|41989.3|41969.3|41984.2|41964.2|0
1732091490000|2024-11-20 08:31:30|41984.3|41964.3|41989.2|41969.2|41989.2|41969.2|41984.2|41964.2|1
1732091500000|2024-11-20 08:31:40|41991.5|41971.5|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|0
1732091510000|2024-11-20 08:31:50|41989.4|41969.4|41991.7|41971.7|41991.7|41971.7|41989.4|41969.4|1
1732091520000|2024-11-20 08:32:00|41989.4|41969.4|41977|41957|41989.4|41969.4|41977|41957|2
1732091530000|2024-11-20 08:32:10|41976.9|41956.9|41971.5|41951.5|41976.9|41956.9|41969.2|41949.2|3
1732091540000|2024-11-20 08:32:20|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|2
1732091550000|2024-11-20 08:32:30|41974|41954|41971.9|41951.9|41974.2|41954.2|41971.9|41951.9|0
1732091560000|2024-11-20 08:32:40|41969.2|41949.2|41966.9|41946.9|41969.2|41949.2|41964.4|41944.4|4
1732091570000|2024-11-20 08:32:50|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.7|41946.7|0
1732091580000|2024-11-20 08:33:00|41971.5|41951.5|41984.4|41964.4|41984.4|41964.4|41971.5|41951.5|0
1732091590000|2024-11-20 08:33:10|41986.7|41966.7|41981.9|41961.9|41986.9|41966.9|41981.9|41961.9|1
1732091600000|2024-11-20 08:33:20|41979.5|41959.5|41979.4|41959.4|41981.9|41961.9|41977|41957|0
1732091610000|2024-11-20 08:33:30|41979.5|41959.5|41979.2|41959.2|41981.9|41961.9|41979.2|41959.2|0
1732091620000|2024-11-20 08:33:40|41979.4|41959.4|41971.9|41951.9|41981.9|41961.9|41971.7|41951.7|0
1732091630000|2024-11-20 08:33:50|41971.7|41951.7|41966.9|41946.9|41971.7|41951.7|41966.7|41946.7|0
1732091640000|2024-11-20 08:34:00|41969.2|41949.2|41961.7|41941.7|41969.2|41949.2|41959.4|41939.4|6
1732091650000|2024-11-20 08:34:10|41961.9|41941.9|41949.5|41929.5|41961.9|41941.9|41949.5|41929.5|3
1732091660000|2024-11-20 08:34:20|41951.9|41931.9|41951.5|41931.5|41951.9|41931.9|41949.4|41929.4|4
1732091670000|2024-11-20 08:34:30|41949.2|41929.2|41956.7|41936.7|41956.7|41936.7|41949.2|41929.2|2
1732091680000|2024-11-20 08:34:40|41964.2|41944.2|41959.5|41939.5|41964.2|41944.2|41957.2|41937.2|1
1732091690000|2024-11-20 08:34:50|41957.2|41937.2|41949.4|41929.4|41959.5|41939.5|41949.4|41929.4|11
1732091700000|2024-11-20 08:35:00|41947|41927|41949.2|41929.2|41951.5|41931.5|41946.9|41926.9|0
1732091710000|2024-11-20 08:35:10|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|0
1732091720000|2024-11-20 08:35:20|41951.9|41931.9|41949.2|41929.2|41951.9|41931.9|41949.2|41929.2|6
1732091730000|2024-11-20 08:35:30|41949|41929|41946.5|41926.5|41949|41929|41946.5|41926.5|1
1732091740000|2024-11-20 08:35:40|41949|41929|41936.7|41916.7|41949|41929|41936.7|41916.7|6
1732091750000|2024-11-20 08:35:50|41936.5|41916.5|41936.5|41916.5|41936.7|41916.7|41936.5|41916.5|1
1732091760000|2024-11-20 08:36:00|41934.2|41914.2|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732091770000|2024-11-20 08:36:10|41934|41914|41944.2|41924.2|41944.2|41924.2|41934|41914|2
1732091780000|2024-11-20 08:36:20|41946.7|41926.7|41954|41934|41956.7|41936.7|41946.7|41926.7|0
1732091790000|2024-11-20 08:36:30|41951.7|41931.7|41966.5|41946.5|41966.5|41946.5|41951.5|41931.5|1
1732091800000|2024-11-20 08:36:40|41966.7|41946.7|41971.7|41951.7|41971.7|41951.7|41966.5|41946.5|0
1732091810000|2024-11-20 08:36:50|41971.5|41951.5|41971.7|41951.7|41976.3|41956.3|41971.5|41951.5|1
1732091820000|2024-11-20 08:37:00|41976.5|41956.5|41971.7|41951.7|41976.7|41956.7|41971.7|41951.7|1
1732091830000|2024-11-20 08:37:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1732091840000|2024-11-20 08:37:20|41974|41954|41974.2|41954.2|41974.2|41954.2|41971.7|41951.7|1
1732091850000|2024-11-20 08:37:30|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41971.5|41951.5|0
1732091860000|2024-11-20 08:37:40|41974.2|41954.2|41974.2|41954.2|41976.5|41956.5|41971.7|41951.7|1
1732091870000|2024-11-20 08:37:50|41976.5|41956.5|41971.7|41951.7|41976.5|41956.5|41971.7|41951.7|0
1732091880000|2024-11-20 08:38:00|41976.5|41956.5|41969|41949|41976.5|41956.5|41966.9|41946.9|4
1732091890000|2024-11-20 08:38:10|41966.7|41946.7|41956.9|41936.9|41966.7|41946.7|41956.5|41936.5|4
1732091900000|2024-11-20 08:38:20|41956.7|41936.7|41951.5|41931.5|41956.7|41936.7|41951.5|41931.5|0
1732091910000|2024-11-20 08:38:30|41949.2|41929.2|41946.7|41926.7|41954.2|41934.2|41946.7|41926.7|0
1732091920000|2024-11-20 08:38:40|41944.2|41924.2|41944|41924|41944.2|41924.2|41941.5|41921.5|2
1732091930000|2024-11-20 08:38:50|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|41944.2|41924.2|1
1732091940000|2024-11-20 08:39:00|41941.9|41921.9|41939.2|41919.2|41941.9|41921.9|41939.2|41919.2|0
1732091950000|2024-11-20 08:39:10|41936.9|41916.9|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|7
1732091960000|2024-11-20 08:39:20|41934.2|41914.2|41929.4|41909.4|41934.4|41914.4|41929.4|41909.4|3
1732091970000|2024-11-20 08:39:30|41929.2|41909.2|41916.9|41896.9|41929.2|41909.2|41914.6|41894.6|3
1732091980000|2024-11-20 08:39:40|41916.7|41896.7|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|4
1732091990000|2024-11-20 08:39:50|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|2
1732092000000|2024-11-20 08:40:00|41919.4|41899.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|3
1732092010000|2024-11-20 08:40:10|41919.6|41899.6|41919.6|41899.6|41921.7|41901.7|41919.4|41899.4|4
1732092020000|2024-11-20 08:40:20|41919.4|41899.4|41919.4|41899.4|41921.9|41901.9|41919.4|41899.4|7
1732092030000|2024-11-20 08:40:30|41919.6|41899.6|41924.6|41904.6|41924.6|41904.6|41919.6|41899.6|15
1732092040000|2024-11-20 08:40:40|41927.1|41907.1|41919.4|41899.4|41927.2|41907.2|41919.4|41899.4|1
1732092050000|2024-11-20 08:40:50|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|0
1732092060000|2024-11-20 08:41:00|41916.9|41896.9|41917.2|41897.2|41919.6|41899.6|41914.7|41894.7|1
1732092070000|2024-11-20 08:41:10|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41912.2|41892.2|0
1732092080000|2024-11-20 08:41:20|41919.7|41899.7|41919.6|41899.6|41919.7|41899.7|41919.6|41899.6|0
1732092090000|2024-11-20 08:41:30|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732092100000|2024-11-20 08:41:40|41922.2|41902.2|41917.2|41897.2|41922.4|41902.4|41917.2|41897.2|1
1732092110000|2024-11-20 08:41:50|41914.7|41894.7|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|3
1732092120000|2024-11-20 08:42:00|41909.4|41889.4|41909.7|41889.7|41909.7|41889.7|41907.2|41887.2|2
1732092130000|2024-11-20 08:42:10|41912.1|41892.1|41904.7|41884.7|41912.2|41892.2|41904.7|41884.7|2
1732092140000|2024-11-20 08:42:20|||||||||1
1732092150000|2024-11-20 08:42:30|41902.4|41882.4|41904.6|41884.6|41904.6|41884.6|41902.2|41882.2|1
1732092160000|2024-11-20 08:42:40|41906.9|41886.9|41909.6|41889.6|41909.6|41889.6|41906.9|41886.9|1
1732092170000|2024-11-20 08:42:50|41911.9|41891.9|41917.6|41897.6|41917.6|41897.6|41911.9|41891.9|1
1732092180000|2024-11-20 08:43:00|41924.6|41904.6|41926.9|41906.9|41927.2|41907.2|41924.6|41904.6|0
1732092190000|2024-11-20 08:43:10|41924.6|41904.6|41919.6|41899.6|41924.6|41904.6|41919.6|41899.6|12
1732092200000|2024-11-20 08:43:20|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|0
1732092210000|2024-11-20 08:43:30|41922.1|41902.1|41922.1|41902.1|41924.6|41904.6|41921.9|41901.9|0
1732092220000|2024-11-20 08:43:40|41922.2|41902.2|41919.6|41899.6|41922.2|41902.2|41919.6|41899.6|0
1732092230000|2024-11-20 08:43:50|41924.6|41904.6|41921.9|41901.9|41924.6|41904.6|41919.6|41899.6|0
1732092240000|2024-11-20 08:44:00|41919.6|41899.6|41917.2|41897.2|41922.1|41902.1|41917.2|41897.2|0
1732092250000|2024-11-20 08:44:10|41914.9|41894.9|41919.6|41899.6|41919.6|41899.6|41914.9|41894.9|1
1732092260000|2024-11-20 08:44:20|41921.9|41901.9|41922.2|41902.2|41922.4|41902.4|41919.6|41899.6|3
1732092270000|2024-11-20 08:44:30|41922.1|41902.1|41922.1|41902.1|41922.1|41902.1|41917.2|41897.2|6
1732092280000|2024-11-20 08:44:40|41919.7|41899.7|41919.7|41899.7|41922.1|41902.1|41917.4|41897.4|0
1732092290000|2024-11-20 08:44:50|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.4|41899.4|3
1732092300000|2024-11-20 08:45:00|41919.7|41899.7|41924.6|41904.6|41926.9|41906.9|41919.7|41899.7|2
1732092310000|2024-11-20 08:45:10|41927.1|41907.1|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1732092320000|2024-11-20 08:45:20|41929.8|41909.8|41929.8|41909.8|41932.1|41912.1|41929.8|41909.8|0
1732092330000|2024-11-20 08:45:30|41932.1|41912.1|41934.4|41914.4|41934.8|41914.8|41932.1|41912.1|5
1732092340000|2024-11-20 08:45:40|41934.6|41914.6|41941.9|41921.9|41941.9|41921.9|41934.6|41914.6|0
1732092350000|2024-11-20 08:45:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|2
1732092360000|2024-11-20 08:46:00|41944.6|41924.6|41951.9|41931.9|41954.4|41934.4|41944.6|41924.6|4
1732092370000|2024-11-20 08:46:10|41952.1|41932.1|41959.6|41939.6|41959.6|41939.6|41951.9|41931.9|2
1732092380000|2024-11-20 08:46:20|41959.8|41939.8|41967.1|41947.1|41969.6|41949.6|41959.6|41939.6|10
1732092390000|2024-11-20 08:46:30|41962.3|41942.3|41957.3|41937.3|41962.3|41942.3|41957.3|41937.3|5
1732092400000|2024-11-20 08:46:40|41959.6|41939.6|41959.8|41939.8|41962.3|41942.3|41959.6|41939.6|1
1732092410000|2024-11-20 08:46:50|41959.6|41939.6|41961.9|41941.9|41962.1|41942.1|41957.3|41937.3|0
1732092420000|2024-11-20 08:47:00|41959.4|41939.4|41957.1|41937.1|41959.4|41939.4|41954.6|41934.6|2
1732092430000|2024-11-20 08:47:10|41957.3|41937.3|41952.3|41932.3|41957.3|41937.3|41952.3|41932.3|1
1732092440000|2024-11-20 08:47:20|41952.1|41932.1|41952.1|41932.1|41952.3|41932.3|41952.1|41932.1|3
1732092450000|2024-11-20 08:47:30|41951.9|41931.9|41954.6|41934.6|41954.6|41934.6|41947.3|41927.3|4
1732092470000|2024-11-20 08:47:50|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|1
1732092480000|2024-11-20 08:48:00|41952.4|41932.4|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|0
1732092490000|2024-11-20 08:48:10|41954.6|41934.6|41957.3|41937.3|41957.3|41937.3|41954.6|41934.6|1
1732092500000|2024-11-20 08:48:20|41959.8|41939.8|41967.3|41947.3|41967.3|41947.3|41959.8|41939.8|2
1732092510000|2024-11-20 08:48:30|41969.6|41949.6|41967.3|41947.3|41969.6|41949.6|41964.6|41944.6|0
1732092520000|2024-11-20 08:48:40|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|0
1732092530000|2024-11-20 08:48:50|41969.9|41949.9|41951.9|41931.9|41974.6|41954.6|41951.9|41931.9|12
1732092540000|2024-11-20 08:49:00|41952.1|41932.1|41936.9|41916.9|41952.1|41932.1|41936.9|41916.9|18
1732092550000|2024-11-20 08:49:10|41934.6|41914.6|41932.1|41912.1|41936.9|41916.9|41932.1|41912.1|1
1732092560000|2024-11-20 08:49:20|41931.9|41911.9|41924.8|41904.8|41931.9|41911.9|41924.8|41904.8|0
1732092570000|2024-11-20 08:49:30|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|1
1732092600000|2024-11-20 08:50:00|41917.1|41897.1|41917.4|41897.4|41917.4|41897.4|41912.1|41892.1|15
1732092610000|2024-11-20 08:50:10|41919.8|41899.8|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|0
1732092620000|2024-11-20 08:50:20|41922.4|41902.4|41922.3|41902.3|41922.4|41902.4|41922.3|41902.3|0
1732092630000|2024-11-20 08:50:30|41922.4|41902.4|41922.6|41902.6|41924.8|41904.8|41922.3|41902.3|4
1732092640000|2024-11-20 08:50:40|41927.3|41907.3|41927.3|41907.3|41929.8|41909.8|41924.9|41904.9|1
1732092650000|2024-11-20 08:50:50|41927.1|41907.1|41924.6|41904.6|41927.1|41907.1|41922.3|41902.3|1
1732092660000|2024-11-20 08:51:00|41927.1|41907.1|41927.1|41907.1|41929.8|41909.8|41927.1|41907.1|2
1732092670000|2024-11-20 08:51:10|41927.3|41907.3|41922.1|41902.1|41927.3|41907.3|41922.1|41902.1|5
1732092680000|2024-11-20 08:51:20|41922.3|41902.3|41927.1|41907.1|41927.1|41907.1|41922.1|41902.1|1
1732092700000|2024-11-20 08:51:40|41926.9|41906.9|41924.6|41904.6|41926.9|41906.9|41924.4|41904.4|5
1732092710000|2024-11-20 08:51:50|41924.4|41904.4|41927.1|41907.1|41927.1|41907.1|41924.4|41904.4|0
1732092720000|2024-11-20 08:52:00|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|5
1732092730000|2024-11-20 08:52:10|41922.1|41902.1|41922.1|41902.1|41926.9|41906.9|41922.1|41902.1|1
1732092740000|2024-11-20 08:52:20|41921.9|41901.9|41922.1|41902.1|41924.6|41904.6|41919.8|41899.8|4
1732092750000|2024-11-20 08:52:30|41922.3|41902.3|41922.5|41902.5|41926.9|41906.9|41922.3|41902.3|1
1732092760000|2024-11-20 08:52:40|41927.1|41907.1|41927.3|41907.3|41927.3|41907.3|41922.3|41902.3|0
1732092770000|2024-11-20 08:52:50|41927.1|41907.1|41924.6|41904.6|41927.3|41907.3|41922.3|41902.3|0
1732092780000|2024-11-20 08:53:00|41922.3|41902.3|41919.6|41899.6|41922.3|41902.3|41919.6|41899.6|1
1732092790000|2024-11-20 08:53:10|41919.8|41899.8|41919.8|41899.8|41920|41900|41919.8|41899.8|1
1732092800000|2024-11-20 08:53:20|41920|41900|41934.8|41914.8|41934.8|41914.8|41919.8|41899.8|2
1732092810000|2024-11-20 08:53:30|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41932.3|41912.3|1
1732092820000|2024-11-20 08:53:40|41942.3|41922.3|41949.4|41929.4|41949.4|41929.4|41942.3|41922.3|5
1732092830000|2024-11-20 08:53:50|41949.6|41929.6|41949.6|41929.6|41951.9|41931.9|41949.6|41929.6|1
1732092840000|2024-11-20 08:54:00|41947.1|41927.1|41946.9|41926.9|41947.1|41927.1|41946.9|41926.9|1
1732092850000|2024-11-20 08:54:10|41947.1|41927.1|41941.9|41921.9|41947.1|41927.1|41941.7|41921.7|6
1732092860000|2024-11-20 08:54:20|41941.7|41921.7|41932.3|41912.3|41941.7|41921.7|41932.3|41912.3|0
1732092870000|2024-11-20 08:54:30|41932.1|41912.1|41931.9|41911.9|41932.1|41912.1|41931.9|41911.9|0
1732092880000|2024-11-20 08:54:40|41929.4|41909.4|41920|41900|41929.4|41909.4|41920|41900|2
1732092890000|2024-11-20 08:54:50|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|4
1732092900000|2024-11-20 08:55:00|41922.6|41902.6|41932.1|41912.1|41932.3|41912.3|41922.6|41902.6|1
1732092910000|2024-11-20 08:55:10|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41931.9|41911.9|0
1732092920000|2024-11-20 08:55:20|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|1
1732092930000|2024-11-20 08:55:30|41937.5|41917.5|41939.6|41919.6|41942.1|41922.1|41937.5|41917.5|3
1732092940000|2024-11-20 08:55:40|41941.9|41921.9|41949.6|41929.6|41949.6|41929.6|41941.9|41921.9|2
1732092950000|2024-11-20 08:55:50|41947.1|41927.1|41949.2|41929.2|41949.6|41929.6|41946.9|41926.9|4
1732092960000|2024-11-20 08:56:00|41946.9|41926.9|41944.6|41924.6|41946.9|41926.9|41944.6|41924.6|0
1732092970000|2024-11-20 08:56:10|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|0
1732092980000|2024-11-20 08:56:20|41947.3|41927.3|41946.9|41926.9|41947.3|41927.3|41946.9|41926.9|0
1732092990000|2024-11-20 08:56:30|41944.6|41924.6|41949.4|41929.4|41949.4|41929.4|41944.6|41924.6|0
1732093000000|2024-11-20 08:56:40|41949.6|41929.6|41949.4|41929.4|41949.6|41929.6|41949.4|41929.4|0
1732093010000|2024-11-20 08:56:50|41949.6|41929.6|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|0
1732093020000|2024-11-20 08:57:00|41949.2|41929.2|41944.4|41924.4|41949.2|41929.2|41944.4|41924.4|2
1732093030000|2024-11-20 08:57:10|41941.6|41921.6|41939.4|41919.4|41941.9|41921.9|41939.4|41919.4|2
1732093040000|2024-11-20 08:57:20|41937.1|41917.1|41934.6|41914.6|41941.7|41921.7|41934.6|41914.6|4
1732093050000|2024-11-20 08:57:30|41936.9|41916.9|41931.9|41911.9|41936.9|41916.9|41931.9|41911.9|0
1732093060000|2024-11-20 08:57:40|41929.6|41909.6|41929.6|41909.6|41931.9|41911.9|41929.6|41909.6|1
1732093070000|2024-11-20 08:57:50|41929.8|41909.8|41927.1|41907.1|41931.9|41911.9|41927.1|41907.1|1
1732093080000|2024-11-20 08:58:00|41929.4|41909.4|41936.4|41916.4|41936.4|41916.4|41929.4|41909.4|0
1732093090000|2024-11-20 08:58:10|41936.6|41916.6|41936.7|41916.7|41939.1|41919.1|41936.6|41916.6|2
1732093100000|2024-11-20 08:58:20|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1732093110000|2024-11-20 08:58:30|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|0
1732093120000|2024-11-20 08:58:40|41934.4|41914.4|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|1
1732093130000|2024-11-20 08:58:50|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|3
1732093140000|2024-11-20 08:59:00|41926.9|41906.9|41926.8|41906.8|41926.9|41906.9|41926.8|41906.8|2
1732093150000|2024-11-20 08:59:10|41921.9|41901.9|41924.3|41904.3|41924.3|41904.3|41919.6|41899.6|5
1732093160000|2024-11-20 08:59:20|41924.1|41904.1|41921.9|41901.9|41924.1|41904.1|41919.4|41899.4|1
1732093170000|2024-11-20 08:59:30|41922.1|41902.1|41921.6|41901.6|41924.6|41904.6|41921.6|41901.6|0
1732093180000|2024-11-20 08:59:40|41921.8|41901.8|41923.9|41903.9|41923.9|41903.9|41919.3|41899.3|0
1732093190000|2024-11-20 08:59:50|41926.6|41906.6|41929.1|41909.1|41929.1|41909.1|41926.6|41906.6|0
1732093200000|2024-11-20 09:00:00|41929.3|41909.3|41931.2|41911.2|41931.6|41911.6|41914.3|41894.3|6
1732093210000|2024-11-20 09:00:10|41931.4|41911.4|41886.6|41866.6|41931.6|41911.6|41884.3|41864.3|22
1732093220000|2024-11-20 09:00:20|41889.1|41869.1|41896.2|41876.2|41896.6|41876.6|41889.1|41869.1|11
1732093230000|2024-11-20 09:00:30|41898.5|41878.5|41891.2|41871.2|41898.7|41878.7|41891.2|41871.2|4
1732093240000|2024-11-20 09:00:40|41890.9|41870.9|41909.3|41889.3|41909.3|41889.3|41866.2|41846.2|89
1732093250000|2024-11-20 09:00:50|41909.1|41889.1|41916.4|41896.4|41916.4|41896.4|41909.1|41889.1|5
1732093260000|2024-11-20 09:01:00|41916.2|41896.2|41913.9|41893.9|41916.4|41896.4|41913.7|41893.7|3
1732093270000|2024-11-20 09:01:10|41916.2|41896.2|41918.7|41898.7|41921.2|41901.2|41916.2|41896.2|9
1732093280000|2024-11-20 09:01:20|41918.9|41898.9|41921.2|41901.2|41921.2|41901.2|41918.7|41898.7|10
1732093290000|2024-11-20 09:01:30|41923.5|41903.5|41921.4|41901.4|41926|41906|41921.4|41901.4|5
1732093300000|2024-11-20 09:01:40|41921.2|41901.2|41916.4|41896.4|41921.2|41901.2|41906.4|41886.4|5
1732093310000|2024-11-20 09:01:50|41918.7|41898.7|41918.9|41898.9|41918.9|41898.9|41918.7|41898.7|0
1732093320000|2024-11-20 09:02:00|41919.1|41899.1|41916.6|41896.6|41926.2|41906.2|41916.6|41896.6|2
1732093330000|2024-11-20 09:02:10|41914.3|41894.3|41916.8|41896.8|41916.8|41896.8|41911.4|41891.4|1
1732093340000|2024-11-20 09:02:20|41916.9|41896.9|41918.9|41898.9|41921.6|41901.6|41916.9|41896.9|1
1732093350000|2024-11-20 09:02:30|41918.7|41898.7|41921.2|41901.2|41921.4|41901.4|41918.7|41898.7|0
1732093360000|2024-11-20 09:02:40|41916.6|41896.6|41918.9|41898.9|41919.1|41899.1|41916.4|41896.4|0
1732093370000|2024-11-20 09:02:50|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41916.4|41896.4|3
1732093380000|2024-11-20 09:03:00|41919.1|41899.1|41918.9|41898.9|41921.6|41901.6|41916.4|41896.4|5
1732093390000|2024-11-20 09:03:10|41916.6|41896.6|41923.9|41903.9|41923.9|41903.9|41916.6|41896.6|0
1732093400000|2024-11-20 09:03:20|41924.1|41904.1|41931.6|41911.6|41931.6|41911.6|41924.1|41904.1|4
1732093410000|2024-11-20 09:03:30|41934.1|41914.1|41941.6|41921.6|41941.6|41921.6|41934.1|41914.1|2
1732093420000|2024-11-20 09:03:40|41941.4|41921.4|41936.4|41916.4|41941.4|41921.4|41936.4|41916.4|1
1732093430000|2024-11-20 09:03:50|41934.1|41914.1|41936.4|41916.4|41936.4|41916.4|41931.6|41911.6|0
1732093440000|2024-11-20 09:04:00|41936.6|41916.6|41941.4|41921.4|41943.7|41923.7|41936.4|41916.4|3
1732093450000|2024-11-20 09:04:10|41941.6|41921.6|41948.9|41928.9|41948.9|41928.9|41941.6|41921.6|8
1732093460000|2024-11-20 09:04:20|41951.2|41931.2|41948.9|41928.9|41951.2|41931.2|41948.9|41928.9|0
1732093470000|2024-11-20 09:04:30|41951.4|41931.4|41951.6|41931.6|41956.6|41936.6|41949.1|41929.1|20
1732093480000|2024-11-20 09:04:40|41953.9|41933.9|41961.6|41941.6|41961.6|41941.6|41953.9|41933.9|0
1732093490000|2024-11-20 09:04:50|41961.2|41941.2|41953.9|41933.9|41961.2|41941.2|41953.9|41933.9|3
1732093500000|2024-11-20 09:05:00|41954.1|41934.1|41956.6|41936.6|41956.6|41936.6|41949.1|41929.1|3
1732093510000|2024-11-20 09:05:10|41958.9|41938.9|41956.4|41936.4|41958.9|41938.9|41956.4|41936.4|2
1732093520000|2024-11-20 09:05:20|41956.6|41936.6|41956.6|41936.6|41956.9|41936.9|41956.6|41936.6|14
1732093530000|2024-11-20 09:05:30|41956.8|41936.8|41957|41937|41959.3|41939.3|41956.6|41936.6|1
1732093540000|2024-11-20 09:05:40|41956.8|41936.8|41954.3|41934.3|41959.1|41939.1|41954.3|41934.3|1
1732093550000|2024-11-20 09:05:50|41956.6|41936.6|41959.1|41939.1|41959.3|41939.3|41956.6|41936.6|4
1732093560000|2024-11-20 09:06:00|41954.1|41934.1|41952|41932|41956.6|41936.6|41951.8|41931.8|10
1732093570000|2024-11-20 09:06:10|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|0
1732093580000|2024-11-20 09:06:20|41954.3|41934.3|41974.5|41954.5|41974.5|41954.5|41954.3|41934.3|2
1732093590000|2024-11-20 09:06:30|41974.6|41954.6|41977|41957|41982|41962|41974.6|41954.6|7
1732093600000|2024-11-20 09:06:40|41974.5|41954.5|41979.8|41959.8|41979.8|41959.8|41974.5|41954.5|8
1732093610000|2024-11-20 09:06:50|41982.3|41962.3|41987.1|41967.1|41987.1|41967.1|41979.8|41959.8|2
1732093620000|2024-11-20 09:07:00|41984.8|41964.8|41994.8|41974.8|41994.8|41974.8|41984.8|41964.8|13
1732093630000|2024-11-20 09:07:10|41995|41975|41997.3|41977.3|41997.3|41977.3|41995|41975|1
1732093640000|2024-11-20 09:07:20|42000.2|41980.2|42019.6|41999.6|42019.6|41999.6|42000.2|41980.2|16
1732093650000|2024-11-20 09:07:30|42019.8|41999.8|42022.1|42002.1|42024.6|42004.6|42019.6|41999.6|14
1732093660000|2024-11-20 09:07:40|42022.3|42002.3|42027|42007|42027|42007|42022.3|42002.3|0
1732093680000|2024-11-20 09:08:00|42027.1|42007.1|42019.6|41999.6|42029.6|42009.6|42019.6|41999.6|7
1732093690000|2024-11-20 09:08:10|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1732093700000|2024-11-20 09:08:20|42017|41997|42017.3|41997.3|42017.3|41997.3|42017|41997|6
1732093710000|2024-11-20 09:08:30|||||||||1
1732093720000|2024-11-20 09:08:40|42019.6|41999.6|42017.3|41997.3|42019.6|41999.6|42017.1|41997.1|0
1732093730000|2024-11-20 09:08:50|42019.6|41999.6|42017.3|41997.3|42019.6|41999.6|42017.3|41997.3|0
1732093740000|2024-11-20 09:09:00|42022|42002|42017.1|41997.1|42022|42002|42017.1|41997.1|1
1732093750000|2024-11-20 09:09:10|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|1
1732093760000|2024-11-20 09:09:20|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|12
1732093770000|2024-11-20 09:09:30|42004.6|41984.6|42000|41980|42004.6|41984.6|41999.8|41979.8|4
1732093780000|2024-11-20 09:09:40|41999.6|41979.6|42002.7|41982.7|42002.7|41982.7|41999.6|41979.6|1
1732093790000|2024-11-20 09:09:50|42002.5|41982.5|42002.7|41982.7|42002.7|41982.7|42000.2|41980.2|0
1732093800000|2024-11-20 09:10:00|42002.9|41982.9|42005.2|41985.2|42005.2|41985.2|42000.2|41980.2|2
1732093810000|2024-11-20 09:10:10|42007.7|41987.7|42022.3|42002.3|42022.3|42002.3|42007.7|41987.7|3
1732093820000|2024-11-20 09:10:20|42019.8|41999.8|42017.5|41997.5|42019.8|41999.8|42017.5|41997.5|1
1732093830000|2024-11-20 09:10:30|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42015|41995|0
1732093840000|2024-11-20 09:10:40|42015.4|41995.4|42015|41995|42015.4|41995.4|42015|41995|0
1732093850000|2024-11-20 09:10:50|42012.7|41992.7|42017.7|41997.7|42017.7|41997.7|42012.7|41992.7|1
1732093860000|2024-11-20 09:11:00|42017.9|41997.9|42025|42005|42027.5|42007.5|42017.9|41997.9|4
1732093870000|2024-11-20 09:11:10|42022.7|42002.7|42027.5|42007.5|42027.5|42007.5|42022.7|42002.7|2
1732093880000|2024-11-20 09:11:20|42025.2|42005.2|42022.5|42002.5|42025.2|42005.2|42022.5|42002.5|3
1732093890000|2024-11-20 09:11:30|42020.2|42000.2|42020|42000|42022.5|42002.5|42020|42000|1
1732093900000|2024-11-20 09:11:40|42022.3|42002.3|42015.2|41995.2|42022.3|42002.3|42015.2|41995.2|2
1732093910000|2024-11-20 09:11:50|42012.9|41992.9|42017.7|41997.7|42017.7|41997.7|42012.9|41992.9|0
1732093920000|2024-11-20 09:12:00|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|1
1732093930000|2024-11-20 09:12:10|42020|42000|42028|42008|42028|42008|42020|42000|0
1732093940000|2024-11-20 09:12:20|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1732093950000|2024-11-20 09:12:30|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42027.7|42007.7|4
1732093960000|2024-11-20 09:12:40|42032.9|42012.9|42050|42030|42052.7|42032.7|42032.9|42012.9|5
1732093970000|2024-11-20 09:12:50|42050.2|42030.2|42052.5|42032.5|42052.7|42032.7|42050|42030|1
1732093980000|2024-11-20 09:13:00|42050|42030|42037.7|42017.7|42050.2|42030.2|42037.7|42017.7|8
1732093990000|2024-11-20 09:13:10|42035.4|42015.4|42040.4|42020.4|42040.4|42020.4|42035.2|42015.2|4
1732094000000|2024-11-20 09:13:20|42040.2|42020.2|42045.4|42025.4|42045.4|42025.4|42040.2|42020.2|0
1732094010000|2024-11-20 09:13:30|42045.2|42025.2|42045.4|42025.4|42047.7|42027.7|42045.2|42025.2|0
1732094020000|2024-11-20 09:13:40|42045.2|42025.2|42047.5|42027.5|42047.7|42027.7|42045.2|42025.2|1
1732094030000|2024-11-20 09:13:50|42045.2|42025.2|42037.7|42017.7|42047.7|42027.7|42037.7|42017.7|1
1732094040000|2024-11-20 09:14:00|42035.2|42015.2|42035|42015|42035.2|42015.2|42035|42015|0
1732094050000|2024-11-20 09:14:10|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|1
1732094060000|2024-11-20 09:14:20|42027.2|42007.2|42027.3|42007.3|42027.3|42007.3|42024.7|42004.7|5
1732094070000|2024-11-20 09:14:30|42025|42005|42032.3|42012.3|42032.3|42012.3|42025|42005|1
1732094080000|2024-11-20 09:14:40|42032.5|42012.5|42030|42010|42032.5|42012.5|42030|42010|1
1732094090000|2024-11-20 09:14:50|42032.3|42012.3|42027.7|42007.7|42032.3|42012.3|42027.5|42007.5|0
1732094100000|2024-11-20 09:15:00|42027.3|42007.3|42022.5|42002.5|42027.5|42007.5|42022.5|42002.5|1
1732094110000|2024-11-20 09:15:10|42024.8|42004.8|42022.5|42002.5|42024.8|42004.8|42020|42000|0
1732094120000|2024-11-20 09:15:20|42022.3|42002.3|42022.5|42002.5|42022.5|42002.5|42022.3|42002.3|4
1732094130000|2024-11-20 09:15:30|42025|42005|42027.3|42007.3|42029.8|42009.8|42025|42005|0
1732094140000|2024-11-20 09:15:40|42027.7|42007.7|42027.3|42007.3|42027.7|42007.7|42027.3|42007.3|1
1732094150000|2024-11-20 09:15:50|42025|42005|42022.5|42002.5|42025|42005|42022.3|42002.3|0
1732094160000|2024-11-20 09:16:00|42024.8|42004.8|42022|42002|42025|42005|42022|42002|1
1732094170000|2024-11-20 09:16:10|42019.5|41999.5|42014.8|41994.8|42019.8|41999.8|42012.3|41992.3|13
1732094180000|2024-11-20 09:16:20|42017.2|41997.2|42009.8|41989.8|42017.2|41997.2|42009.8|41989.8|3
1732094190000|2024-11-20 09:16:30|42007.5|41987.5|42009.8|41989.8|42009.8|41989.8|42007.5|41987.5|0
1732094200000|2024-11-20 09:16:40|42004.8|41984.8|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|4
1732094210000|2024-11-20 09:16:50|42004.7|41984.7|42011.8|41991.8|42011.8|41991.8|42004.7|41984.7|3
1732094220000|2024-11-20 09:17:00|42016.6|41996.6|42012.3|41992.3|42016.6|41996.6|42012|41992|0
1732094230000|2024-11-20 09:17:10|42012.2|41992.2|42012|41992|42012.3|41992.3|42012|41992|0
1732094240000|2024-11-20 09:17:20|42012.3|41992.3|42014.7|41994.7|42014.7|41994.7|42012.3|41992.3|0
1732094250000|2024-11-20 09:17:30|42017|41997|42009.8|41989.8|42017.2|41997.2|42009.8|41989.8|1
1732094260000|2024-11-20 09:17:40|42009.7|41989.7|42007|41987|42009.7|41989.7|42007|41987|0
1732094270000|2024-11-20 09:17:50|42007.2|41987.2|42004.8|41984.8|42007.3|41987.3|42004.7|41984.7|0
1732094280000|2024-11-20 09:18:00|42007.2|41987.2|42007.5|41987.5|42009.8|41989.8|42007.2|41987.2|1
1732094290000|2024-11-20 09:18:10|42009.8|41989.8|42012.3|41992.3|42012.3|41992.3|42007.5|41987.5|3
1732094310000|2024-11-20 09:18:30|42010|41990|42012.3|41992.3|42012.3|41992.3|42009.7|41989.7|4
1732094320000|2024-11-20 09:18:40|42012.5|41992.5|42009.8|41989.8|42014.8|41994.8|42009.8|41989.8|1
1732094330000|2024-11-20 09:18:50|42012.3|41992.3|42012.5|41992.5|42012.5|41992.5|42012.3|41992.3|2
1732094340000|2024-11-20 09:19:00|42014.8|41994.8|42012.3|41992.3|42015|41995|42012.3|41992.3|0
1732094350000|2024-11-20 09:19:10|42012.2|41992.2|42007.5|41987.5|42012.2|41992.2|42007.5|41987.5|0
1732094360000|2024-11-20 09:19:20|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|0
1732094370000|2024-11-20 09:19:30|42007.5|41987.5|42015|41995|42015|41995|42007.4|41987.4|2
1732094380000|2024-11-20 09:19:40|42015.2|41995.2|42020.2|42000.2|42020.4|42000.4|42015|41995|1
1732094390000|2024-11-20 09:19:50|42022.7|42002.7|42020|42000|42022.7|42002.7|42020|42000|2
1732094400000|2024-11-20 09:20:00|42019.9|41999.9|42015|41995|42019.9|41999.9|42015|41995|0
1732094410000|2024-11-20 09:20:10|42017.5|41997.5|42007.5|41987.5|42017.5|41997.5|42005.2|41985.2|1
1732094420000|2024-11-20 09:20:20|42007.7|41987.7|42015|41995|42015|41995|42007.7|41987.7|0
1732094430000|2024-11-20 09:20:30|42015.2|41995.2|42022.4|42002.4|42022.4|42002.4|42015.2|41995.2|0
1732094440000|2024-11-20 09:20:40|42022.5|42002.5|42024.9|42004.9|42027.5|42007.5|42022.5|42002.5|2
1732094450000|2024-11-20 09:20:50|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|1
1732094460000|2024-11-20 09:21:00|42024.7|42004.7|42025|42005|42029.7|42009.7|42022.4|42002.4|3
1732094480000|2024-11-20 09:21:20|42025.2|42005.2|42034.9|42014.9|42034.9|42014.9|42025.2|42005.2|1
1732094490000|2024-11-20 09:21:30|42032.5|42012.5|42037.4|42017.4|42037.4|42017.4|42032.5|42012.5|0
1732094500000|2024-11-20 09:21:40|42035|42015|42032.7|42012.7|42035|42015|42032.4|42012.4|1
1732094510000|2024-11-20 09:21:50|42032.4|42012.4|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|2
1732094520000|2024-11-20 09:22:00|42027.5|42007.5|42025|42005|42027.5|42007.5|42025|42005|3
1732094530000|2024-11-20 09:22:10|42022.7|42002.7|42025|42005|42027.4|42007.4|42022.5|42002.5|0
1732094540000|2024-11-20 09:22:20|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42025|42005|0
1732094550000|2024-11-20 09:22:30|42025|42005|42022.2|42002.2|42027.4|42007.4|42022.2|42002.2|1
1732094560000|2024-11-20 09:22:40|42019.9|41999.9|42015|41995|42019.9|41999.9|42015|41995|0
1732094570000|2024-11-20 09:22:50|42014.9|41994.9|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|1
1732094580000|2024-11-20 09:23:00|42012.5|41992.5|42015|41995|42017.4|41997.4|42012.5|41992.5|0
1732094590000|2024-11-20 09:23:10|42012.7|41992.7|42017.4|41997.4|42017.4|41997.4|42012.5|41992.5|2
1732094600000|2024-11-20 09:23:20|42014.9|41994.9|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|2
1732094610000|2024-11-20 09:23:30|42012.2|41992.2|42004.9|41984.9|42012.2|41992.2|42004.5|41984.5|2
1732094630000|2024-11-20 09:23:50|42007.2|41987.2|42007.4|41987.4|42009.5|41989.5|42007.2|41987.2|3
1732094640000|2024-11-20 09:24:00|42012|41992|42017.4|41997.4|42017.4|41997.4|42012|41992|3
1732094650000|2024-11-20 09:24:10|42019.7|41999.7|42017|41997|42019.7|41999.7|42014.7|41994.7|1
1732094660000|2024-11-20 09:24:20|42014.7|41994.7|42012.4|41992.4|42014.7|41994.7|42012.4|41992.4|0
1732094670000|2024-11-20 09:24:30|42017.2|41997.2|42014.7|41994.7|42017.4|41997.4|42014.7|41994.7|0
1732094680000|2024-11-20 09:24:40|42017|41997|42014.7|41994.7|42017.4|41997.4|42014.7|41994.7|0
1732094690000|2024-11-20 09:24:50|42017|41997|42017|41997|42017.2|41997.2|42014.7|41994.7|1
1732094700000|2024-11-20 09:25:00|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42014.7|41994.7|2
1732094720000|2024-11-20 09:25:20|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42012.2|41992.2|5
1732094730000|2024-11-20 09:25:30|42017.2|41997.2|42034.5|42014.5|42037|42017|42017.2|41997.2|2
1732094740000|2024-11-20 09:25:40|42032|42012|42032|42012|42032|42012|42032|42012|1
1732094750000|2024-11-20 09:25:50|42031.8|42011.8|42029.5|42009.5|42031.8|42011.8|42029.5|42009.5|0
1732094760000|2024-11-20 09:26:00|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|0
1732094770000|2024-11-20 09:26:10|42027|42007|42027|42007|42027|42007|42027|42007|1
1732094780000|2024-11-20 09:26:20|42024.7|42004.7|42027|42007|42027|42007|42022.2|42002.2|1
1732094790000|2024-11-20 09:26:30|42026.8|42006.8|42027.2|42007.2|42027.2|42007.2|42024.7|42004.7|0
1732094800000|2024-11-20 09:26:40|42027|42007|42034.3|42014.3|42034.3|42014.3|42027|42007|4
1732094810000|2024-11-20 09:26:50|42032.2|42012.2|42032|42012|42034.7|42014.7|42032|42012|1
1732094820000|2024-11-20 09:27:00|42032.4|42012.4|42032|42012|42034.5|42014.5|42032|42012|0
1732094830000|2024-11-20 09:27:10|42029.5|42009.5|42032|42012|42032|42012|42029.5|42009.5|0
1732094840000|2024-11-20 09:27:20|42032.2|42012.2|42034.7|42014.7|42034.9|42014.9|42032.2|42012.2|1
1732094850000|2024-11-20 09:27:30|42034.9|42014.9|42034.7|42014.7|42034.9|42014.9|42034.7|42014.7|1
1732094860000|2024-11-20 09:27:40|42037.2|42017.2|42037|42017|42039.5|42019.5|42037|42017|0
1732094870000|2024-11-20 09:27:50|42034.7|42014.7|42037.2|42017.2|42037.2|42017.2|42034.7|42014.7|0
1732094880000|2024-11-20 09:28:00|42037|42017|42032.2|42012.2|42037.2|42017.2|42032.2|42012.2|1
1732094890000|2024-11-20 09:28:10|42032|42012|42024.5|42004.5|42032|42012|42024.5|42004.5|2
1732094900000|2024-11-20 09:28:20|42024.3|42004.3|42017|41997|42024.3|42004.3|42017|41997|2
1732094910000|2024-11-20 09:28:30|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|1
1732094920000|2024-11-20 09:28:40|42012|41992|42009.3|41989.3|42012|41992|42009.3|41989.3|4
1732094930000|2024-11-20 09:28:50|42007|41987|42002.4|41982.4|42007|41987|42000.1|41980.1|1
1732094940000|2024-11-20 09:29:00|41999.7|41979.7|42002|41982|42007|41987|41999.7|41979.7|24
1732094950000|2024-11-20 09:29:10|41999.7|41979.7|41997|41977|42002.2|41982.2|41997|41977|10
1732094960000|2024-11-20 09:29:20|41994.7|41974.7|41992.2|41972.2|41997.2|41977.2|41992.2|41972.2|1
1732094970000|2024-11-20 09:29:30|41992.4|41972.4|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|4
1732094980000|2024-11-20 09:29:40|41987.6|41967.6|41987.2|41967.2|41987.6|41967.6|41984.7|41964.7|5
1732094990000|2024-11-20 09:29:50|41984.7|41964.7|41982.2|41962.2|41984.7|41964.7|41982.2|41962.2|1
1732095000000|2024-11-20 09:30:00|41982|41962|41984.5|41964.5|41984.9|41964.9|41982|41962|9
1732095010000|2024-11-20 09:30:10|41976.8|41956.8|41959.7|41939.7|41976.8|41956.8|41959.7|41939.7|8
1732095020000|2024-11-20 09:30:20|41962|41942|41952|41932|41962|41942|41949.7|41929.7|1
1732095030000|2024-11-20 09:30:30|41949.5|41929.5|41947.2|41927.2|41952.2|41932.2|41947.2|41927.2|10
1732095040000|2024-11-20 09:30:40|41944.9|41924.9|41942.6|41922.6|41944.9|41924.9|41942.6|41922.6|0
1732095050000|2024-11-20 09:30:50|41942.4|41922.4|41939.7|41919.7|41942.4|41922.4|41939.7|41919.7|1
1732095060000|2024-11-20 09:31:00|41939.9|41919.9|41945.1|41925.1|41947.4|41927.4|41939.9|41919.9|13
1732095070000|2024-11-20 09:31:10|41952.4|41932.4|41947.2|41927.2|41954.7|41934.7|41947.2|41927.2|3
1732095080000|2024-11-20 09:31:20|41947|41927|41947|41927|41947.2|41927.2|41944.7|41924.7|1
1732095090000|2024-11-20 09:31:30|41947.2|41927.2|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|0
1732095100000|2024-11-20 09:31:40|41947|41927|41947|41927|41947.2|41927.2|41942.2|41922.2|14
1732095110000|2024-11-20 09:31:50|41944.7|41924.7|41947.4|41927.4|41947.4|41927.4|41944.7|41924.7|4
1732095120000|2024-11-20 09:32:00|41944.9|41924.9|41932.4|41912.4|41944.9|41924.9|41927.6|41907.6|12
1732095130000|2024-11-20 09:32:10|41934.9|41914.9|41932.4|41912.4|41937.4|41917.4|41930.2|41910.2|14
1732095140000|2024-11-20 09:32:20|41930.1|41910.1|41937.4|41917.4|41937.4|41917.4|41927.7|41907.7|4
1732095150000|2024-11-20 09:32:30|41939.7|41919.7|41932.6|41912.6|41939.7|41919.7|41932.6|41912.6|1
1732095160000|2024-11-20 09:32:40|41930.1|41910.1|41927.4|41907.4|41930.1|41910.1|41927.4|41907.4|2
1732095170000|2024-11-20 09:32:50|41925.1|41905.1|41922.6|41902.6|41927.6|41907.6|41922.6|41902.6|7
1732095180000|2024-11-20 09:33:00|41922.7|41902.7|41922.6|41902.6|41922.7|41902.7|41920.2|41900.2|3
1732095190000|2024-11-20 09:33:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1732095200000|2024-11-20 09:33:20|41922.6|41902.6|41929.9|41909.9|41929.9|41909.9|41922.6|41902.6|3
1732095210000|2024-11-20 09:33:30|41927.6|41907.6|41927.7|41907.7|41927.7|41907.7|41927.4|41907.4|1
1732095220000|2024-11-20 09:33:40|41927.4|41907.4|41927.6|41907.6|41927.6|41907.6|41927.4|41907.4|1
1732095230000|2024-11-20 09:33:50|41927.4|41907.4|41920.3|41900.3|41927.4|41907.4|41920.3|41900.3|1
1732095240000|2024-11-20 09:34:00|41919.9|41899.9|41917.4|41897.4|41919.9|41899.9|41915.1|41895.1|2
1732095250000|2024-11-20 09:34:10|41917.6|41897.6|41922.4|41902.4|41922.4|41902.4|41917.6|41897.6|4
1732095260000|2024-11-20 09:34:20|41917.8|41897.8|41914.9|41894.9|41920.1|41900.1|41909.9|41889.9|5
1732095270000|2024-11-20 09:34:30|41912.6|41892.6|41917.4|41897.4|41919.7|41899.7|41912.4|41892.4|0
1732095280000|2024-11-20 09:34:40|41915.1|41895.1|41917.4|41897.4|41917.8|41897.8|41912.6|41892.6|1
1732095290000|2024-11-20 09:34:50|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.6|41897.6|0
1732095300000|2024-11-20 09:35:00|41920.1|41900.1|41909.9|41889.9|41920.3|41900.3|41907.4|41887.4|6
1732095310000|2024-11-20 09:35:10|41910.1|41890.1|41907.8|41887.8|41910.1|41890.1|41907.6|41887.6|0
1732095320000|2024-11-20 09:35:20|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41907.8|41887.8|1
1732095330000|2024-11-20 09:35:30|41912.4|41892.4|41912.8|41892.8|41915.1|41895.1|41912.4|41892.4|1
1732095340000|2024-11-20 09:35:40|41915.1|41895.1|41915.1|41895.1|41915.3|41895.3|41915.1|41895.1|0
1732095350000|2024-11-20 09:35:50|41917.8|41897.8|41932.4|41912.4|41932.4|41912.4|41915.3|41895.3|10
1732095360000|2024-11-20 09:36:00|41932.6|41912.6|41937.8|41917.8|41937.8|41917.8|41932.6|41912.6|9
1732095370000|2024-11-20 09:36:10|41937.9|41917.9|41947.6|41927.6|41947.6|41927.6|41937.8|41917.8|1
1732095380000|2024-11-20 09:36:20|41947.8|41927.8|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|1
1732095390000|2024-11-20 09:36:30|41947.8|41927.8|41947.8|41927.8|41952.6|41932.6|41947.6|41927.6|4
1732095400000|2024-11-20 09:36:40|41950.3|41930.3|41945.1|41925.1|41952.6|41932.6|41945.1|41925.1|4
1732095410000|2024-11-20 09:36:50|41944.9|41924.9|41947.6|41927.6|41950.1|41930.1|41944.9|41924.9|2
1732095420000|2024-11-20 09:37:00|41949.9|41929.9|41955.1|41935.1|41955.3|41935.3|41949.9|41929.9|5
1732095430000|2024-11-20 09:37:10|41955.3|41935.3|41957.4|41937.4|41957.6|41937.6|41955.1|41935.1|0
1732095440000|2024-11-20 09:37:20|41962.6|41942.6|41965.1|41945.1|41965.1|41945.1|41962.6|41942.6|3
1732095450000|2024-11-20 09:37:30|41965.3|41945.3|41972.6|41952.6|41972.6|41952.6|41965.1|41945.1|3
1732095460000|2024-11-20 09:37:40|41972.8|41952.8|41989.9|41969.9|41989.9|41969.9|41972.8|41952.8|6
1732095470000|2024-11-20 09:37:50|41990.1|41970.1|41995.1|41975.1|41995.1|41975.1|41990.1|41970.1|2
1732095480000|2024-11-20 09:38:00|41997.4|41977.4|42002.4|41982.4|42002.4|41982.4|41994.9|41974.9|7
1732095490000|2024-11-20 09:38:10|42002.6|41982.6|42005.1|41985.1|42005.1|41985.1|42000.1|41980.1|2
1732095500000|2024-11-20 09:38:20|42002.8|41982.8|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|2
1732095510000|2024-11-20 09:38:30|42000.1|41980.1|42002.4|41982.4|42002.4|41982.4|42000.1|41980.1|0
1732095520000|2024-11-20 09:38:40|42000.1|41980.1|41987.6|41967.6|42002.6|41982.6|41987.6|41967.6|9
1732095530000|2024-11-20 09:38:50|41987.8|41967.8|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|0
1732095540000|2024-11-20 09:39:00|41987.6|41967.6|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|3
1732095550000|2024-11-20 09:39:10|41987.9|41967.9|41992.8|41972.8|41992.8|41972.8|41987.9|41967.9|0
1732095560000|2024-11-20 09:39:20|41995.1|41975.1|42002.8|41982.8|42007.6|41987.6|41995.1|41975.1|5
1732095570000|2024-11-20 09:39:30|42002.9|41982.9|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|1
1732095580000|2024-11-20 09:39:40|42010.3|41990.3|42007.8|41987.8|42012.6|41992.6|42007.8|41987.8|2
1732095590000|2024-11-20 09:39:50|42007.9|41987.9|42007.8|41987.8|42010.3|41990.3|42007.6|41987.6|2
1732095600000|2024-11-20 09:40:00|42007.9|41987.9|42025.3|42005.3|42027.6|42007.6|42007.9|41987.9|17
1732095610000|2024-11-20 09:40:10|42025.4|42005.4|42025.4|42005.4|42027.8|42007.8|42023.1|42003.1|4
1732095620000|2024-11-20 09:40:20|42023.1|42003.1|42023.1|42003.1|42027.8|42007.8|42023.1|42003.1|0
1732095630000|2024-11-20 09:40:30|42022.9|42002.9|42022.9|42002.9|42023.1|42003.1|42022.9|42002.9|0
1732095640000|2024-11-20 09:40:40|42012.8|41992.8|42010.3|41990.3|42012.8|41992.8|42010.3|41990.3|12
1732095650000|2024-11-20 09:40:50|42012.8|41992.8|42015.1|41995.1|42017.4|41997.4|42010.3|41990.3|18
1732095660000|2024-11-20 09:41:00|42012.8|41992.8|42012.8|41992.8|42015.1|41995.1|42012.8|41992.8|0
1732095670000|2024-11-20 09:41:10|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|0
1732095680000|2024-11-20 09:41:20|42017.6|41997.6|42020.1|42000.1|42020.1|42000.1|42017.6|41997.6|0
1732095690000|2024-11-20 09:41:30|42020.3|42000.3|42023.1|42003.1|42023.1|42003.1|42015.3|41995.3|7
1732095700000|2024-11-20 09:41:40|42027.8|42007.8|42027.8|42007.8|42032.4|42012.4|42027.6|42007.6|1
1732095710000|2024-11-20 09:41:50|42030.1|42010.1|42027.4|42007.4|42030.1|42010.1|42027.4|42007.4|1
1732095720000|2024-11-20 09:42:00|42025.1|42005.1|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|6
1732095730000|2024-11-20 09:42:10|42019.9|41999.9|42007.8|41987.8|42019.9|41999.9|42007.8|41987.8|1
1732095740000|2024-11-20 09:42:20|42008|41988|42017.4|41997.4|42017.4|41997.4|42008|41988|1
1732095750000|2024-11-20 09:42:30|42012.8|41992.8|42012.4|41992.4|42012.8|41992.8|42010.1|41990.1|0
1732095760000|2024-11-20 09:42:40|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1732095770000|2024-11-20 09:42:50|42007.8|41987.8|42002.4|41982.4|42007.8|41987.8|42002.4|41982.4|0
1732095780000|2024-11-20 09:43:00|42000.1|41980.1|41999.9|41979.9|42000.1|41980.1|41999.7|41979.7|0
1732095790000|2024-11-20 09:43:10|42002.2|41982.2|42000.1|41980.1|42002.4|41982.4|41997.4|41977.4|3
1732095800000|2024-11-20 09:43:20|41997.8|41977.8|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|0
1732095810000|2024-11-20 09:43:30|42002.4|41982.4|41999.7|41979.7|42002.4|41982.4|41999.7|41979.7|0
1732095820000|2024-11-20 09:43:40|41997.4|41977.4|41994.9|41974.9|41997.4|41977.4|41994.9|41974.9|0
1732095830000|2024-11-20 09:43:50|41992.4|41972.4|41992.6|41972.6|41992.6|41972.6|41987.8|41967.8|4
1732095840000|2024-11-20 09:44:00|41997.4|41977.4|42002.6|41982.6|42004.7|41984.7|41997.4|41977.4|1
1732095850000|2024-11-20 09:44:10|42002.4|41982.4|41995.3|41975.3|42002.6|41982.6|41995.3|41975.3|1
1732095860000|2024-11-20 09:44:20|41997.6|41977.6|41997.8|41977.8|41997.8|41977.8|41995.1|41975.1|1
1732095870000|2024-11-20 09:44:30|41997.6|41977.6|41997.8|41977.8|41997.8|41977.8|41997.6|41977.6|0
1732095880000|2024-11-20 09:44:40|41997.6|41977.6|41997.4|41977.4|41997.8|41977.8|41997.4|41977.4|0
1732095890000|2024-11-20 09:44:50|41995.1|41975.1|41992.4|41972.4|41995.1|41975.1|41992.4|41972.4|0
1732095900000|2024-11-20 09:45:00|41990.1|41970.1|41989.7|41969.7|41990.1|41970.1|41989.7|41969.7|2
1732095910000|2024-11-20 09:45:10|41987.4|41967.4|41987.6|41967.6|41989.9|41969.9|41987.4|41967.4|1
1732095920000|2024-11-20 09:45:20|41987.8|41967.8|41995.1|41975.1|41995.1|41975.1|41987.8|41967.8|2
1732095930000|2024-11-20 09:45:30|41992.8|41972.8|41995.1|41975.1|41995.1|41975.1|41992.4|41972.4|0
1732095940000|2024-11-20 09:45:40|41997.4|41977.4|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|0
1732095960000|2024-11-20 09:46:00|41992.2|41972.2|42002.6|41982.6|42004.9|41984.9|41989.7|41969.7|2
1732095970000|2024-11-20 09:46:10|42000.3|41980.3|42004.7|41984.7|42007.2|41987.2|42000.1|41980.1|1
1732095980000|2024-11-20 09:46:20|42002.4|41982.4|42000.1|41980.1|42004.7|41984.7|42000.1|41980.1|0
1732095990000|2024-11-20 09:46:30|41997.8|41977.8|41994.9|41974.9|41997.8|41977.8|41994.7|41974.7|0
1732096000000|2024-11-20 09:46:40|41994.7|41974.7|41994.8|41974.8|41994.9|41974.9|41994.7|41974.7|0
1732096010000|2024-11-20 09:46:50|41994.9|41974.9|41995.1|41975.1|41995.1|41975.1|41994.8|41974.8|0
1732096020000|2024-11-20 09:47:00|41995.3|41975.3|41995.1|41975.1|41997.6|41977.6|41995.1|41975.1|1
1732096030000|2024-11-20 09:47:10|41994.9|41974.9|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|0
1732096040000|2024-11-20 09:47:20|41992.3|41972.3|41992.4|41972.4|41992.4|41972.4|41992.3|41972.3|0
1732096050000|2024-11-20 09:47:30|41992.6|41972.6|41987.4|41967.4|41992.6|41972.6|41987.4|41967.4|1
1732096060000|2024-11-20 09:47:40|41985.1|41965.1|41982.4|41962.4|41985.1|41965.1|41980.1|41960.1|1
1732096070000|2024-11-20 09:47:50|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1732096080000|2024-11-20 09:48:00|41982.4|41962.4|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|0
1732096090000|2024-11-20 09:48:10|41987.6|41967.6|41994.9|41974.9|41994.9|41974.9|41987.6|41967.6|0
1732096100000|2024-11-20 09:48:20|41995.1|41975.1|41999.9|41979.9|41999.9|41979.9|41995.1|41975.1|0
1732096120000|2024-11-20 09:48:40|42000.1|41980.1|41997.6|41977.6|42000.1|41980.1|41997.6|41977.6|2
1732096130000|2024-11-20 09:48:50|41999.9|41979.9|41994.9|41974.9|42000.1|41980.1|41994.9|41974.9|1
1732096140000|2024-11-20 09:49:00|41994.8|41974.8|41985.1|41965.1|41994.8|41974.8|41985.1|41965.1|0
1732096150000|2024-11-20 09:49:10|41980.3|41960.3|41977.6|41957.6|41980.3|41960.3|41977.6|41957.6|0
1732096160000|2024-11-20 09:49:20|41980.1|41960.1|41977.4|41957.4|41980.1|41960.1|41977.4|41957.4|0
1732096170000|2024-11-20 09:49:30|41977.3|41957.3|41972.6|41952.6|41977.3|41957.3|41972.6|41952.6|3
1732096180000|2024-11-20 09:49:40|41972.8|41952.8|41977.4|41957.4|41977.4|41957.4|41972.8|41952.8|1
1732096190000|2024-11-20 09:49:50|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1732096200000|2024-11-20 09:50:00|41977.4|41957.4|41987.4|41967.4|41992.3|41972.3|41977.4|41957.4|5
1732096210000|2024-11-20 09:50:10|41992.3|41972.3|41989.8|41969.8|41992.3|41972.3|41989.8|41969.8|0
1732096220000|2024-11-20 09:50:20|41992.3|41972.3|41987.4|41967.4|41992.3|41972.3|41982.8|41962.8|3
1732096230000|2024-11-20 09:50:30|41987.6|41967.6|41989.9|41969.9|41990.1|41970.1|41987.6|41967.6|3
1732096240000|2024-11-20 09:50:40|41985.1|41965.1|41974.8|41954.8|41985.1|41965.1|41974.8|41954.8|6
1732096250000|2024-11-20 09:50:50|41972.4|41952.4|41957.1|41937.1|41974.9|41954.9|41957.1|41937.1|1
1732096260000|2024-11-20 09:51:00|41954.8|41934.8|41950.1|41930.1|41954.9|41934.9|41947.8|41927.8|1
1732096270000|2024-11-20 09:51:10|41945.1|41925.1|41930.1|41910.1|41945.1|41925.1|41929.9|41909.9|7
1732096280000|2024-11-20 09:51:20|41932.4|41912.4|41927.6|41907.6|41932.4|41912.4|41927.6|41907.6|0
1732096290000|2024-11-20 09:51:30|41927.4|41907.4|41922.4|41902.4|41927.4|41907.4|41922.4|41902.4|1
1732096300000|2024-11-20 09:51:40|41922.8|41902.8|41932.8|41912.8|41932.8|41912.8|41922.8|41902.8|2
1732096310000|2024-11-20 09:51:50|41935.1|41915.1|41917.8|41897.8|41935.3|41915.3|41915.3|41895.3|5
1732096320000|2024-11-20 09:52:00|41920.1|41900.1|41932.4|41912.4|41932.4|41912.4|41920.1|41900.1|3
1732096330000|2024-11-20 09:52:10|41932.6|41912.6|41934.9|41914.9|41934.9|41914.9|41932.6|41912.6|0
1732096340000|2024-11-20 09:52:20|41934.8|41914.8|41927.4|41907.4|41934.8|41914.8|41927.4|41907.4|5
1732096350000|2024-11-20 09:52:30|41924.9|41904.9|41927.4|41907.4|41927.4|41907.4|41924.9|41904.9|0
1732096360000|2024-11-20 09:52:40|41927.6|41907.6|41927.4|41907.4|41929.9|41909.9|41927.4|41907.4|3
1732096370000|2024-11-20 09:52:50|41929.9|41909.9|41934.8|41914.8|41934.8|41914.8|41925.1|41905.1|3
1732096380000|2024-11-20 09:53:00|41934.9|41914.9|41947.4|41927.4|41947.4|41927.4|41934.9|41914.9|0
1732096390000|2024-11-20 09:53:10|41949.8|41929.8|41947.6|41927.6|41949.8|41929.8|41947.6|41927.6|0
1732096400000|2024-11-20 09:53:20|41949.9|41929.9|41947.4|41927.4|41952.4|41932.4|41947.4|41927.4|1
1732096410000|2024-11-20 09:53:30|41949.9|41929.9|41950.5|41930.5|41950.5|41930.5|41947.6|41927.6|1
1732096420000|2024-11-20 09:53:40|41950.1|41930.1|41950.1|41930.1|41950.5|41930.5|41950.1|41930.1|0
1732096430000|2024-11-20 09:53:50|41947.8|41927.8|41947.8|41927.8|41952.4|41932.4|41947.4|41927.4|1
1732096440000|2024-11-20 09:54:00|41950.1|41930.1|41947.8|41927.8|41952.6|41932.6|41947.5|41927.5|0
1732096450000|2024-11-20 09:54:10|41947.6|41927.6|41947.6|41927.6|41952.6|41932.6|41947.5|41927.5|0
1732096460000|2024-11-20 09:54:20|41947.8|41927.8|41947.5|41927.5|41950.1|41930.1|41947.5|41927.5|0
1732096470000|2024-11-20 09:54:30|41947.8|41927.8|41947.5|41927.5|41947.8|41927.8|41947.5|41927.5|0
1732096480000|2024-11-20 09:54:40|41947.8|41927.8|41947.8|41927.8|41950.1|41930.1|41947.5|41927.5|0
1732096490000|2024-11-20 09:54:50|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|1
1732096500000|2024-11-20 09:55:00|41952.6|41932.6|41957.5|41937.5|41957.5|41937.5|41952.6|41932.6|2
1732096510000|2024-11-20 09:55:10|41955|41935|41942.5|41922.5|41955|41935|41940.1|41920.1|3
1732096520000|2024-11-20 09:55:20|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41937.6|41917.6|0
1732096530000|2024-11-20 09:55:30|41937.6|41917.6|41930.3|41910.3|41937.6|41917.6|41928.2|41908.2|0
1732096540000|2024-11-20 09:55:40|41928|41908|41927.8|41907.8|41928|41908|41927.6|41907.6|0
1732096550000|2024-11-20 09:55:50|41925.3|41905.3|41927.8|41907.8|41927.8|41907.8|41925.3|41905.3|0
1732096560000|2024-11-20 09:56:00|41927.6|41907.6|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|0
1732096570000|2024-11-20 09:56:10|41922.8|41902.8|41917.5|41897.5|41922.8|41902.8|41915.1|41895.1|2
1732096580000|2024-11-20 09:56:20|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1732096590000|2024-11-20 09:56:30|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|41910.1|41890.1|1
1732096600000|2024-11-20 09:56:40|41910.3|41890.3|41915.3|41895.3|41915.3|41895.3|41910.3|41890.3|2
1732096610000|2024-11-20 09:56:50|41917.6|41897.6|41917.6|41897.6|41922.3|41902.3|41917.6|41897.6|1
1732096620000|2024-11-20 09:57:00|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|2
1732096630000|2024-11-20 09:57:10|41905.3|41885.3|41905.3|41885.3|41905.3|41885.3|41905.3|41885.3|13
1732096640000|2024-11-20 09:57:20|41900.3|41880.3|41905.7|41885.7|41905.7|41885.7|41900.3|41880.3|3
1732096650000|2024-11-20 09:57:30|41908.2|41888.2|41915.3|41895.3|41915.3|41895.3|41908.2|41888.2|1
1732096660000|2024-11-20 09:57:40|41917.8|41897.8|41922.8|41902.8|41922.8|41902.8|41917.8|41897.8|1
1732096670000|2024-11-20 09:57:50|41925.1|41905.1|41925.3|41905.3|41925.5|41905.5|41925.1|41905.1|0
1732096680000|2024-11-20 09:58:00|41925.5|41905.5|41927.8|41907.8|41927.8|41907.8|41925.1|41905.1|2
1732096690000|2024-11-20 09:58:10|41930.1|41910.1|41930.3|41910.3|41932.6|41912.6|41930.1|41910.1|0
1732096700000|2024-11-20 09:58:20|41932.6|41912.6|41930|41910|41932.6|41912.6|41930|41910|1
1732096710000|2024-11-20 09:58:30|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|4
1732096730000|2024-11-20 09:58:50|41930.3|41910.3|41935.1|41915.1|41935.1|41915.1|41930.3|41910.3|1
1732096740000|2024-11-20 09:59:00|41935|41915|41937.6|41917.6|41940|41920|41935|41915|6
1732096760000|2024-11-20 09:59:20|41937.5|41917.5|41937.6|41917.6|41937.6|41917.6|41937.5|41917.5|0
1732096770000|2024-11-20 09:59:30|41935.1|41915.1|41935.3|41915.3|41935.3|41915.3|41935.1|41915.1|0
1732096780000|2024-11-20 09:59:40|41935.1|41915.1|41935.5|41915.5|41935.5|41915.5|41935.1|41915.1|0
1732096790000|2024-11-20 09:59:50|41935.3|41915.3|41935.5|41915.5|41935.5|41915.5|41935.3|41915.3|1
1732096800000|2024-11-20 10:00:00|41937.8|41917.8|41942.6|41922.6|41944.8|41924.8|41937.8|41917.8|1
1732096810000|2024-11-20 10:00:10|41942.5|41922.5|41942.5|41922.5|41942.6|41922.6|41937.8|41917.8|0
1732096820000|2024-11-20 10:00:20|41942.6|41922.6|41942.8|41922.8|41947.5|41927.5|41942.6|41922.6|2
1732096830000|2024-11-20 10:00:30|41945.1|41925.1|41935.3|41915.3|41945.1|41925.1|41935.3|41915.3|7
1732096840000|2024-11-20 10:00:40|41933|41913|41927.8|41907.8|41933|41913|41927.8|41907.8|5
1732096850000|2024-11-20 10:00:50|41927.6|41907.6|41932.6|41912.6|41932.6|41912.6|41925.1|41905.1|1
1732096860000|2024-11-20 10:01:00|41935|41915|41927.8|41907.8|41935|41915|41927.8|41907.8|0
1732096870000|2024-11-20 10:01:10|41930.3|41910.3|41930.2|41910.2|41932.8|41912.8|41927.8|41907.8|2
1732096880000|2024-11-20 10:01:20|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|2
1732096890000|2024-11-20 10:01:30|41925.3|41905.3|41917.8|41897.8|41925.3|41905.3|41917.8|41897.8|3
1732096900000|2024-11-20 10:01:40|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|0
1732096910000|2024-11-20 10:01:50|41910.2|41890.2|41912.8|41892.8|41915.2|41895.2|41910.2|41890.2|3
1732096920000|2024-11-20 10:02:00|41913|41893|41917.8|41897.8|41917.8|41897.8|41912.8|41892.8|1
1732096930000|2024-11-20 10:02:10|41918|41898|41927.7|41907.7|41927.7|41907.7|41918|41898|0
1732096940000|2024-11-20 10:02:20|41927.8|41907.8|41920.3|41900.3|41928.2|41908.2|41920.3|41900.3|5
1732096950000|2024-11-20 10:02:30|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41918|41898|0
1732096960000|2024-11-20 10:02:40|41922.5|41902.5|41922.8|41902.8|41927.7|41907.7|41922.5|41902.5|1
1732096970000|2024-11-20 10:02:50|41927.5|41907.5|41922.8|41902.8|41927.7|41907.7|41922.8|41902.8|0
1732096980000|2024-11-20 10:03:00|41927.7|41907.7|41922.8|41902.8|41927.7|41907.7|41922.8|41902.8|0
1732096990000|2024-11-20 10:03:10|41925.2|41905.2|41925.2|41905.2|41927.7|41907.7|41925.2|41905.2|0
1732097000000|2024-11-20 10:03:20|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|2
1732097010000|2024-11-20 10:03:30|41930.2|41910.2|41933|41913|41933.2|41913.2|41930.2|41910.2|0
1732097020000|2024-11-20 10:03:40|41933.2|41913.2|41932.8|41912.8|41933.2|41913.2|41932.8|41912.8|0
1732097030000|2024-11-20 10:03:50|41928.2|41908.2|41932.5|41912.5|41932.5|41912.5|41928|41908|0
1732097040000|2024-11-20 10:04:00|41927.8|41907.8|41932.7|41912.7|41932.8|41912.8|41927.8|41907.8|0
1732097050000|2024-11-20 10:04:10|41932.8|41912.8|41932.5|41912.5|41932.8|41912.8|41930.2|41910.2|0
1732097060000|2024-11-20 10:04:20|41927.8|41907.8|41927.5|41907.5|41927.8|41907.8|41925.2|41905.2|2
1732097070000|2024-11-20 10:04:30|41927.7|41907.7|41917.8|41897.8|41927.7|41907.7|41917.8|41897.8|0
1732097080000|2024-11-20 10:04:40|41915.5|41895.5|41912.8|41892.8|41917.5|41897.5|41912.8|41892.8|2
1732097090000|2024-11-20 10:04:50|41917.5|41897.5|41915.2|41895.2|41917.5|41897.5|41912.8|41892.8|0
1732097100000|2024-11-20 10:05:00|41917.5|41897.5|41905.2|41885.2|41917.5|41897.5|41904.8|41884.8|13
1732097110000|2024-11-20 10:05:10|41905|41885|41905|41885|41905|41885|41904.8|41884.8|0
1732097120000|2024-11-20 10:05:20|41904.8|41884.8|41907.5|41887.5|41907.5|41887.5|41902.7|41882.7|2
1732097130000|2024-11-20 10:05:30|41907.7|41887.7|41907.5|41887.5|41907.7|41887.7|41907.5|41887.5|1
1732097140000|2024-11-20 10:05:40|41907.7|41887.7|41907.5|41887.5|41907.7|41887.7|41907.5|41887.5|0
1732097150000|2024-11-20 10:05:50|41905.2|41885.2|41902.5|41882.5|41905.2|41885.2|41902.5|41882.5|0
1732097160000|2024-11-20 10:06:00|41897.8|41877.8|41897.7|41877.7|41902.5|41882.5|41897.7|41877.7|5
1732097170000|2024-11-20 10:06:10|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|0
1732097190000|2024-11-20 10:06:30|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|0
1732097200000|2024-11-20 10:06:40|41902.7|41882.7|41907.5|41887.5|41907.5|41887.5|41900.3|41880.3|1
1732097210000|2024-11-20 10:06:50|41907.7|41887.7|41910|41890|41910|41890|41907.7|41887.7|2
1732097220000|2024-11-20 10:07:00|41915|41895|41915|41895|41915|41895|41915|41895|3
1732097230000|2024-11-20 10:07:10|41917.5|41897.5|41917.5|41897.5|41920|41900|41915|41895|3
1732097240000|2024-11-20 10:07:20|41917.3|41897.3|41915|41895|41917.5|41897.5|41914.8|41894.8|11
1732097250000|2024-11-20 10:07:30|41912.7|41892.7|41912.5|41892.5|41915|41895|41912.5|41892.5|0
1732097260000|2024-11-20 10:07:40|41907.5|41887.5|41902.3|41882.3|41907.5|41887.5|41900|41880|2
1732097270000|2024-11-20 10:07:50|41902.5|41882.5|41897.5|41877.5|41902.5|41882.5|41897.5|41877.5|2
1732097280000|2024-11-20 10:08:00|41897.7|41877.7|41897.5|41877.5|41900|41880|41897.5|41877.5|0
1732097290000|2024-11-20 10:08:10|41897.7|41877.7|41900|41880|41902.5|41882.5|41897.7|41877.7|1
1732097300000|2024-11-20 10:08:20|41897.7|41877.7|41897.5|41877.5|41900.2|41880.2|41893|41873|2
1732097310000|2024-11-20 10:08:30|41895.2|41875.2|41890|41870|41895.2|41875.2|41887.8|41867.8|7
1732097320000|2024-11-20 10:08:40|41889.8|41869.8|41889.8|41869.8|41890|41870|41889.8|41869.8|0
1732097330000|2024-11-20 10:08:50|41890|41870|41890|41870|41890|41870|41887.5|41867.5|0
1732097340000|2024-11-20 10:09:00|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|1
1732097350000|2024-11-20 10:09:10|41887.7|41867.7|41897.9|41877.9|41897.9|41877.9|41887.7|41867.7|4
1732097360000|2024-11-20 10:09:20|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1732097370000|2024-11-20 10:09:30|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|0
1732097380000|2024-11-20 10:09:40|41900|41880|41900|41880|41900|41880|41900|41880|0
1732097390000|2024-11-20 10:09:50|41900.2|41880.2|41897.5|41877.5|41900.2|41880.2|41897.5|41877.5|1
1732097400000|2024-11-20 10:10:00|41900.2|41880.2|41897.5|41877.5|41900.2|41880.2|41897.5|41877.5|0
1732097410000|2024-11-20 10:10:10|41895.2|41875.2|41895|41875|41897.5|41877.5|41892.5|41872.5|3
1732097420000|2024-11-20 10:10:20|41892.7|41872.7|41897.5|41877.5|41897.5|41877.5|41892.5|41872.5|25
1732097430000|2024-11-20 10:10:30|41897.7|41877.7|41892.7|41872.7|41900|41880|41892.7|41872.7|1
1732097440000|2024-11-20 10:10:40|41890.4|41870.4|41887.5|41867.5|41890.4|41870.4|41884.8|41864.8|4
1732097450000|2024-11-20 10:10:50|41887.9|41867.9|41895.2|41875.2|41895.2|41875.2|41887.9|41867.9|1
1732097460000|2024-11-20 10:11:00|41900|41880|41895|41875|41900|41880|41895|41875|2
1732097470000|2024-11-20 10:11:10|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|0
1732097480000|2024-11-20 10:11:20|41890|41870|41892.5|41872.5|41892.5|41872.5|41890|41870|2
1732097490000|2024-11-20 10:11:30|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|2
1732097500000|2024-11-20 10:11:40|41892.5|41872.5|41897.5|41877.5|41897.5|41877.5|41892.5|41872.5|0
1732097520000|2024-11-20 10:12:00|41895|41875|41897.5|41877.5|41897.7|41877.7|41895|41875|0
1732097530000|2024-11-20 10:12:10|41895|41875|41894.8|41874.8|41895|41875|41894.8|41874.8|0
1732097540000|2024-11-20 10:12:20|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1732097550000|2024-11-20 10:12:30|41892.5|41872.5|41895|41875|41895|41875|41887.9|41867.9|1
1732097560000|2024-11-20 10:12:40|41900|41880|41910.2|41890.2|41910.2|41890.2|41900|41880|8
1732097570000|2024-11-20 10:12:50|41912.3|41892.3|41902.7|41882.7|41912.5|41892.5|41902.7|41882.7|4
1732097580000|2024-11-20 10:13:00|41902.5|41882.5|41905.4|41885.4|41905.4|41885.4|41900.2|41880.2|4
1732097590000|2024-11-20 10:13:10|41905.2|41885.2|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|0
1732097600000|2024-11-20 10:13:20|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|4
1732097610000|2024-11-20 10:13:30|41905.4|41885.4|41902.9|41882.9|41907.7|41887.7|41902.9|41882.9|1
1732097620000|2024-11-20 10:13:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1732097630000|2024-11-20 10:13:50|41905.4|41885.4|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|0
1732097640000|2024-11-20 10:14:00|41907.7|41887.7|41907.9|41887.9|41907.9|41887.9|41907.7|41887.7|0
1732097650000|2024-11-20 10:14:10|41905.4|41885.4|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|0
1732097660000|2024-11-20 10:14:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|2
1732097670000|2024-11-20 10:14:30|41907.9|41887.9|41895.4|41875.4|41907.9|41887.9|41895.4|41875.4|5
1732097680000|2024-11-20 10:14:40|41895.5|41875.5|41900.5|41880.5|41900.5|41880.5|41895.4|41875.4|1
1732097690000|2024-11-20 10:14:50|41905.2|41885.2|41915.2|41895.2|41915.2|41895.2|41905.2|41885.2|2
1732097700000|2024-11-20 10:15:00|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|41913.2|41893.2|0
1732097710000|2024-11-20 10:15:10|41920.2|41900.2|41917.9|41897.9|41920.2|41900.2|41917.9|41897.9|1
1732097720000|2024-11-20 10:15:20|41915.2|41895.2|41912.5|41892.5|41915.2|41895.2|41912.5|41892.5|0
1732097730000|2024-11-20 10:15:30|41912.7|41892.7|41912.5|41892.5|41912.7|41892.7|41912.5|41892.5|1
1732097740000|2024-11-20 10:15:40|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41907.9|41887.9|1
1732097750000|2024-11-20 10:15:50|41910.4|41890.4|41912.7|41892.7|41912.7|41892.7|41910.4|41890.4|0
1732097760000|2024-11-20 10:16:00|41910.4|41890.4|41907.9|41887.9|41912.7|41892.7|41907.9|41887.9|0
1732097770000|2024-11-20 10:16:10|41910.2|41890.2|41900.2|41880.2|41910.2|41890.2|41900.2|41880.2|0
1732097780000|2024-11-20 10:16:20|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.7|41882.7|6
1732097790000|2024-11-20 10:16:30|41907.7|41887.7|41907.9|41887.9|41907.9|41887.9|41907.7|41887.7|1
1732097800000|2024-11-20 10:16:40|41910.2|41890.2|41907.9|41887.9|41910.2|41890.2|41907.9|41887.9|0
1732097810000|2024-11-20 10:16:50|41910.4|41890.4|41907.9|41887.9|41910.4|41890.4|41907.9|41887.9|0
1732097820000|2024-11-20 10:17:00|41910.4|41890.4|41902.9|41882.9|41910.4|41890.4|41902.9|41882.9|2
1732097830000|2024-11-20 10:17:10|41905.2|41885.2|41907.9|41887.9|41907.9|41887.9|41902.9|41882.9|1
1732097840000|2024-11-20 10:17:20|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|0
1732097850000|2024-11-20 10:17:30|41907.9|41887.9|41907.9|41887.9|41910.4|41890.4|41907.9|41887.9|0
1732097860000|2024-11-20 10:17:40|41910.4|41890.4|41912.7|41892.7|41915|41895|41910.4|41890.4|10
1732097870000|2024-11-20 10:17:50|41912.5|41892.5|41907.9|41887.9|41912.5|41892.5|41907.9|41887.9|0
1732097880000|2024-11-20 10:18:00|41905.6|41885.6|41905.4|41885.4|41905.6|41885.6|41905.4|41885.4|2
1732097890000|2024-11-20 10:18:10|41903.1|41883.1|41903.1|41883.1|41905.4|41885.4|41903.1|41883.1|0
1732097900000|2024-11-20 10:18:20|41902.9|41882.9|41902.7|41882.7|41902.9|41882.9|41902.7|41882.7|0
1732097910000|2024-11-20 10:18:30|41902.5|41882.5|41897.5|41877.5|41902.5|41882.5|41892.5|41872.5|5
1732097920000|2024-11-20 10:18:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1732097930000|2024-11-20 10:18:50|41900|41880|41900.2|41880.2|41902.7|41882.7|41900|41880|1
1732097940000|2024-11-20 10:19:00|41900|41880|41902.9|41882.9|41902.9|41882.9|41900|41880|2
1732097950000|2024-11-20 10:19:10|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|0
1732097960000|2024-11-20 10:19:20|41897.9|41877.9|41897.9|41877.9|41900.2|41880.2|41897.5|41877.5|1
1732097970000|2024-11-20 10:19:30|41897.5|41877.5|41900.2|41880.2|41900.2|41880.2|41897.5|41877.5|1
1732097980000|2024-11-20 10:19:40|41900|41880|41897.7|41877.7|41900.2|41880.2|41897.5|41877.5|1
1732097990000|2024-11-20 10:19:50|41897.9|41877.9|41897.7|41877.7|41900.2|41880.2|41895.2|41875.2|2
1732098000000|2024-11-20 10:20:00|41897.5|41877.5|41887.9|41867.9|41897.5|41877.5|41887.7|41867.7|1
1732098010000|2024-11-20 10:20:10|41887.7|41867.7|41890.2|41870.2|41890.2|41870.2|41887.7|41867.7|5
1732098020000|2024-11-20 10:20:20|41892.7|41872.7|41897.5|41877.5|41897.5|41877.5|41892.7|41872.7|0
1732098030000|2024-11-20 10:20:30|41895|41875|41895|41875|41897.5|41877.5|41895|41875|1
1732098050000|2024-11-20 10:20:50|41894.9|41874.9|41895|41875|41895|41875|41894.9|41874.9|0
1732098060000|2024-11-20 10:21:00|41894.9|41874.9|41895.4|41875.4|41895.4|41875.4|41892.5|41872.5|3
1732098070000|2024-11-20 10:21:10|41895.2|41875.2|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|0
1732098080000|2024-11-20 10:21:20|41895.4|41875.4|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|2
1732098090000|2024-11-20 10:21:30|41897.5|41877.5|41900|41880|41900|41880|41897.5|41877.5|1
1732098100000|2024-11-20 10:21:40|41897.7|41877.7|41890.2|41870.2|41900|41880|41887.9|41867.9|3
1732098110000|2024-11-20 10:21:50|41887.9|41867.9|41887.7|41867.7|41887.9|41867.9|41887.7|41867.7|1
1732098120000|2024-11-20 10:22:00|41885.2|41865.2|41875.4|41855.4|41885.2|41865.2|41875.4|41855.4|6
1732098130000|2024-11-20 10:22:10|41877.7|41857.7|41875.4|41855.4|41877.7|41857.7|41875.4|41855.4|1
1732098140000|2024-11-20 10:22:20|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|6
1732098150000|2024-11-20 10:22:30|41880.2|41860.2|41877.9|41857.9|41880.2|41860.2|41877.9|41857.9|7
1732098160000|2024-11-20 10:22:40|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|1
1732098170000|2024-11-20 10:22:50|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1732098180000|2024-11-20 10:23:00|41878.1|41858.1|41882.9|41862.9|41882.9|41862.9|41878.1|41858.1|2
1732098190000|2024-11-20 10:23:10|41885.2|41865.2|41885.4|41865.4|41887.9|41867.9|41885.2|41865.2|5
1732098200000|2024-11-20 10:23:20|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|5
1732098210000|2024-11-20 10:23:30|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|0
1732098220000|2024-11-20 10:23:40|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1732098230000|2024-11-20 10:23:50|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|0
1732098240000|2024-11-20 10:24:00|41890.2|41870.2|41890.4|41870.4|41892.7|41872.7|41890.2|41870.2|1
1732098250000|2024-11-20 10:24:10|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|0
1732098260000|2024-11-20 10:24:20|41892.9|41872.9|41895.2|41875.2|41895.2|41875.2|41892.9|41872.9|6
1732098270000|2024-11-20 10:24:30|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|0
1732098280000|2024-11-20 10:24:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|2
1732098290000|2024-11-20 10:24:50|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|1
1732098300000|2024-11-20 10:25:00|41897.7|41877.7|41905.2|41885.2|41905.2|41885.2|41897.7|41877.7|1
1732098310000|2024-11-20 10:25:10|41905.4|41885.4|41915.4|41895.4|41915.4|41895.4|41905.4|41885.4|6
1732098320000|2024-11-20 10:25:20|41915.6|41895.6|41933.1|41913.1|41933.1|41913.1|41915.6|41895.6|2
1732098330000|2024-11-20 10:25:30|41932.9|41912.9|41937.9|41917.9|41937.9|41917.9|41932.9|41912.9|3
1732098340000|2024-11-20 10:25:40|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|1
1732098350000|2024-11-20 10:25:50|41942.5|41922.5|41942.7|41922.7|41942.7|41922.7|41942.5|41922.5|0
1732098360000|2024-11-20 10:26:00|41945.4|41925.4|41945.6|41925.6|41945.6|41925.6|41945.4|41925.4|0
1732098370000|2024-11-20 10:26:10|41945.4|41925.4|41947.9|41927.9|41947.9|41927.9|41943.1|41923.1|3
1732098380000|2024-11-20 10:26:20|41945.4|41925.4|41930.6|41910.6|41945.4|41925.4|41930.6|41910.6|14
1732098390000|2024-11-20 10:26:30|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|0
1732098400000|2024-11-20 10:26:40|41933.1|41913.1|41933.1|41913.1|41935.4|41915.4|41933.1|41913.1|5
1732098410000|2024-11-20 10:26:50|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|8
1732098420000|2024-11-20 10:27:00|||||||||1
1732098430000|2024-11-20 10:27:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|4
1732098450000|2024-11-20 10:27:30|41935|41915|41942.7|41922.7|41942.7|41922.7|41935|41915|6
1732098470000|2024-11-20 10:27:50|41945|41925|41945.4|41925.4|41947.9|41927.9|41945|41925|2
1732098480000|2024-11-20 10:28:00|41943.1|41923.1|41930.6|41910.6|41943.1|41923.1|41930.6|41910.6|2
1732098490000|2024-11-20 10:28:10|41933.1|41913.1|41930.6|41910.6|41933.3|41913.3|41930.6|41910.6|2
1732098500000|2024-11-20 10:28:20|41932.9|41912.9|41935.2|41915.2|41937.9|41917.9|41932.9|41912.9|4
1732098520000|2024-11-20 10:28:40|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|0
1732098530000|2024-11-20 10:28:50|41935.6|41915.6|41933.3|41913.3|41935.8|41915.8|41933.1|41913.1|0
1732098540000|2024-11-20 10:29:00|41935.6|41915.6|41933.3|41913.3|41935.6|41915.6|41933.1|41913.1|0
1732098550000|2024-11-20 10:29:10|41933.1|41913.1|41933.1|41913.1|41933.3|41913.3|41933.1|41913.1|0
1732098560000|2024-11-20 10:29:20|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1732098570000|2024-11-20 10:29:30|41928.1|41908.1|41925.4|41905.4|41928.1|41908.1|41925.4|41905.4|0
1732098580000|2024-11-20 10:29:40|41925.2|41905.2|41915.6|41895.6|41925.2|41905.2|41915.6|41895.6|3
1732098590000|2024-11-20 10:29:50|41915.2|41895.2|41912.9|41892.9|41915.2|41895.2|41910.6|41890.6|0
1732098600000|2024-11-20 10:30:00|41910.6|41890.6|41892.9|41872.9|41910.6|41890.6|41892.9|41872.9|23
1732098610000|2024-11-20 10:30:10|41892.7|41872.7|41893.1|41873.1|41893.1|41873.1|41890.4|41870.4|4
1732098620000|2024-11-20 10:30:20|41892.9|41872.9|41893.1|41873.1|41893.1|41873.1|41892.9|41872.9|0
1732098630000|2024-11-20 10:30:30|41892.9|41872.9|41905.4|41885.4|41905.4|41885.4|41892.9|41872.9|5
1732098640000|2024-11-20 10:30:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41902.9|41882.9|0
1732098650000|2024-11-20 10:30:50|41902.9|41882.9|41905.2|41885.2|41905.2|41885.2|41902.9|41882.9|0
1732098660000|2024-11-20 10:31:00|41902.9|41882.9|41897.9|41877.9|41902.9|41882.9|41897.9|41877.9|1
1732098670000|2024-11-20 10:31:10|41898.1|41878.1|41907.9|41887.9|41907.9|41887.9|41898.1|41878.1|1
1732098680000|2024-11-20 10:31:20|41910.2|41890.2|41907.6|41887.6|41912.7|41892.7|41907.6|41887.6|0
1732098690000|2024-11-20 10:31:30|41907.7|41887.7|41907.7|41887.7|41907.9|41887.9|41905.4|41885.4|0
1732098700000|2024-11-20 10:31:40|41907.9|41887.9|41915.4|41895.4|41915.4|41895.4|41902.9|41882.9|0
1732098710000|2024-11-20 10:31:50|41915.6|41895.6|41920.2|41900.2|41922.9|41902.9|41912.9|41892.9|2
1732098720000|2024-11-20 10:32:00|41920.4|41900.4|41920.2|41900.2|41920.4|41900.4|41920.2|41900.2|0
1732098730000|2024-11-20 10:32:10|41920.6|41900.6|41920.4|41900.4|41920.6|41900.6|41920.2|41900.2|1
1732098740000|2024-11-20 10:32:20|41920.2|41900.2|41913.1|41893.1|41920.2|41900.2|41913.1|41893.1|0
1732098750000|2024-11-20 10:32:30|41913.3|41893.3|41923.1|41903.1|41923.1|41903.1|41913.3|41893.3|1
1732098760000|2024-11-20 10:32:40|41925.4|41905.4|41925.6|41905.6|41925.6|41905.6|41923.3|41903.3|1
1732098770000|2024-11-20 10:32:50|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|1
1732098780000|2024-11-20 10:33:00|41920.6|41900.6|41920.4|41900.4|41920.6|41900.6|41918.1|41898.1|0
1732098790000|2024-11-20 10:33:10|41917.7|41897.7|41910.2|41890.2|41917.7|41897.7|41910.2|41890.2|0
1732098800000|2024-11-20 10:33:20|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|0
1732098810000|2024-11-20 10:33:30|41908.1|41888.1|41907.9|41887.9|41908.1|41888.1|41907.9|41887.9|0
1732098820000|2024-11-20 10:33:40|41908.1|41888.1|41902.9|41882.9|41908.1|41888.1|41902.9|41882.9|0
1732098830000|2024-11-20 10:33:50|41898.1|41878.1|41897.9|41877.9|41900.6|41880.6|41897.9|41877.9|2
1732098840000|2024-11-20 10:34:00|41898.3|41878.3|41898.3|41878.3|41898.3|41878.3|41898.3|41878.3|0
1732098850000|2024-11-20 10:34:10|41903.1|41883.1|41910.6|41890.6|41910.6|41890.6|41903.1|41883.1|0
1732098860000|2024-11-20 10:34:20|41912.9|41892.9|41907.9|41887.9|41912.9|41892.9|41907.9|41887.9|0
1732098870000|2024-11-20 10:34:30|41908.1|41888.1|41907.9|41887.9|41908.1|41888.1|41907.9|41887.9|0
1732098880000|2024-11-20 10:34:40|41905.6|41885.6|41903.3|41883.3|41907.9|41887.9|41903.3|41883.3|0
1732098890000|2024-11-20 10:34:50|41907.9|41887.9|41897.7|41877.7|41907.9|41887.9|41897.6|41877.6|0
1732098900000|2024-11-20 10:35:00|41897.6|41877.6|41888.3|41868.3|41897.7|41877.7|41888.3|41868.3|6
1732098910000|2024-11-20 10:35:10|41890.6|41870.6|41888.3|41868.3|41892.9|41872.9|41888.1|41868.1|0
1732098920000|2024-11-20 10:35:20|41887.9|41867.9|41880.4|41860.4|41887.9|41867.9|41880.4|41860.4|5
1732098930000|2024-11-20 10:35:30|41878.1|41858.1|41880.4|41860.4|41880.4|41860.4|41875.8|41855.8|15
1732098940000|2024-11-20 10:35:40|41878.1|41858.1|41877.6|41857.6|41878.3|41858.3|41875.2|41855.2|7
1732098950000|2024-11-20 10:35:50|41872.9|41852.9|41872.8|41852.8|41872.9|41852.9|41872.6|41852.6|3
1732098960000|2024-11-20 10:36:00|41872.9|41852.9|41887.8|41867.8|41887.8|41867.8|41872.9|41852.9|3
1732098970000|2024-11-20 10:36:10|41887.6|41867.6|41882.9|41862.9|41887.6|41867.6|41882.8|41862.8|3
1732098990000|2024-11-20 10:36:30|41885.3|41865.3|41882.8|41862.8|41887.6|41867.6|41882.8|41862.8|3
1732099010000|2024-11-20 10:36:50|41880.1|41860.1|41887.6|41867.6|41887.6|41867.6|41880.1|41860.1|14
1732099020000|2024-11-20 10:37:00|41885.3|41865.3|41882.8|41862.8|41887.6|41867.6|41880.3|41860.3|9
1732099030000|2024-11-20 10:37:10|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41880.4|41860.4|1
1732099040000|2024-11-20 10:37:20|41882.8|41862.8|41877.9|41857.9|41882.9|41862.9|41877.9|41857.9|2
1732099050000|2024-11-20 10:37:30|41880.3|41860.3|41882.9|41862.9|41882.9|41862.9|41880.3|41860.3|0
1732099060000|2024-11-20 10:37:40|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|3
1732099070000|2024-11-20 10:37:50|41885.6|41865.6|41890.4|41870.4|41890.4|41870.4|41885.6|41865.6|0
1732099080000|2024-11-20 10:38:00|41892.8|41872.8|41895.4|41875.4|41900.4|41880.4|41892.8|41872.8|11
1732099090000|2024-11-20 10:38:10|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41895.3|41875.3|0
1732099100000|2024-11-20 10:38:20|41897.6|41877.6|41892.9|41872.9|41897.6|41877.6|41892.8|41872.8|0
1732099110000|2024-11-20 10:38:30|41895.3|41875.3|41900.3|41880.3|41900.3|41880.3|41895.3|41875.3|1
1732099120000|2024-11-20 10:38:40|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41900.3|41880.3|0
1732099130000|2024-11-20 10:38:50|41902.8|41882.8|41900.4|41880.4|41902.8|41882.8|41897.8|41877.8|5
1732099140000|2024-11-20 10:39:00|41900.3|41880.3|41902.8|41882.8|41902.8|41882.8|41900.3|41880.3|1
1732099150000|2024-11-20 10:39:10|41902.9|41882.9|41907.8|41887.8|41907.8|41887.8|41902.9|41882.9|0
1732099160000|2024-11-20 10:39:20|41907.9|41887.9|41907.8|41887.8|41910.1|41890.1|41907.8|41887.8|0
1732099170000|2024-11-20 10:39:30|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41907.8|41887.8|0
1732099180000|2024-11-20 10:39:40|41907.8|41887.8|41912.8|41892.8|41912.8|41892.8|41907.8|41887.8|0
1732099190000|2024-11-20 10:39:50|41912.9|41892.9|41917.9|41897.9|41917.9|41897.9|41912.8|41892.8|2
1732099200000|2024-11-20 10:40:00|41920.3|41900.3|41917.9|41897.9|41922.9|41902.9|41917.9|41897.9|1
1732099210000|2024-11-20 10:40:10|41920.3|41900.3|41914.9|41894.9|41920.3|41900.3|41914.9|41894.9|0
1732099220000|2024-11-20 10:40:20|41915.1|41895.1|41915.6|41895.6|41915.6|41895.6|41915.1|41895.1|2
1732099230000|2024-11-20 10:40:30|41917.9|41897.9|41925.3|41905.3|41925.3|41905.3|41917.9|41897.9|1
1732099240000|2024-11-20 10:40:40|41925.6|41905.6|41927.9|41907.9|41928.1|41908.1|41925.3|41905.3|1
1732099250000|2024-11-20 10:40:50|41928.1|41908.1|41932.9|41912.9|41932.9|41912.9|41928.1|41908.1|1
1732099260000|2024-11-20 10:41:00|41927.9|41907.9|41915.4|41895.4|41927.9|41907.9|41915.4|41895.4|1
1732099270000|2024-11-20 10:41:10|41912.9|41892.9|41907.8|41887.8|41912.9|41892.9|41907.8|41887.8|2
1732099280000|2024-11-20 10:41:20|41907.4|41887.4|41907.6|41887.6|41907.6|41887.6|41907.4|41887.4|35
1732099290000|2024-11-20 10:41:30|41907.4|41887.4|41902.6|41882.6|41907.6|41887.6|41902.6|41882.6|0
1732099300000|2024-11-20 10:41:40|41902.8|41882.8|41897.9|41877.9|41902.8|41882.8|41897.9|41877.9|0
1732099310000|2024-11-20 10:41:50|41900.3|41880.3|41900.1|41880.1|41902.8|41882.8|41900.1|41880.1|1
1732099320000|2024-11-20 10:42:00|41897.8|41877.8|41900.3|41880.3|41900.3|41880.3|41897.8|41877.8|1
1732099330000|2024-11-20 10:42:10|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|0
1732099340000|2024-11-20 10:42:20|41900.3|41880.3|41902.6|41882.6|41902.6|41882.6|41900.3|41880.3|0
1732099350000|2024-11-20 10:42:30|41902.8|41882.8|41902.9|41882.9|41902.9|41882.9|41902.8|41882.8|2
1732099360000|2024-11-20 10:42:40|41907.8|41887.8|41902.9|41882.9|41907.8|41887.8|41902.9|41882.9|0
1732099380000|2024-11-20 10:43:00|41903.1|41883.1|41902.9|41882.9|41903.1|41883.1|41902.9|41882.9|0
1732099390000|2024-11-20 10:43:10|41905.3|41885.3|41902.9|41882.9|41905.3|41885.3|41902.8|41882.8|0
1732099400000|2024-11-20 10:43:20|41903.1|41883.1|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|0
1732099410000|2024-11-20 10:43:30|41903|41883|41900.5|41880.5|41903|41883|41900.5|41880.5|0
1732099420000|2024-11-20 10:43:40|41898|41878|41898|41878|41900.5|41880.5|41898|41878|1
1732099430000|2024-11-20 10:43:50|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|1
1732099440000|2024-11-20 10:44:00|41898|41878|41908|41888|41910.3|41890.3|41898|41878|3
1732099450000|2024-11-20 10:44:10|41907.8|41887.8|41912.6|41892.6|41912.6|41892.6|41905.5|41885.5|0
1732099460000|2024-11-20 10:44:20|41912.8|41892.8|41913|41893|41913|41893|41912.6|41892.6|0
1732099470000|2024-11-20 10:44:30|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|0
1732099480000|2024-11-20 10:44:40|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|0
1732099490000|2024-11-20 10:44:50|41913|41893|41917.6|41897.6|41917.6|41897.6|41913|41893|2
1732099500000|2024-11-20 10:45:00|41915.3|41895.3|41917.8|41897.8|41920.3|41900.3|41915.3|41895.3|2
1732099530000|2024-11-20 10:45:30|41917.6|41897.6|41912.6|41892.6|41917.6|41897.6|41912.6|41892.6|1
1732099540000|2024-11-20 10:45:40|41910.3|41890.3|41907.8|41887.8|41910.3|41890.3|41907.8|41887.8|0
1732099550000|2024-11-20 10:45:50|41910.3|41890.3|41907.8|41887.8|41910.3|41890.3|41907.8|41887.8|2
1732099560000|2024-11-20 10:46:00|41910.3|41890.3|41910.5|41890.5|41910.5|41890.5|41910.3|41890.3|0
1732099570000|2024-11-20 10:46:10|41908.1|41888.1|41910.8|41890.8|41910.8|41890.8|41908.1|41888.1|4
1732099580000|2024-11-20 10:46:20|41910.6|41890.6|41913|41893|41913|41893|41910.6|41890.6|1
1732099590000|2024-11-20 10:46:30|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.5|41890.5|0
1732099600000|2024-11-20 10:46:40|41910.5|41890.5|41905.6|41885.6|41910.6|41890.6|41903.3|41883.3|1
1732099610000|2024-11-20 10:46:50|41903.3|41883.3|41905.6|41885.6|41905.6|41885.6|41903.3|41883.3|0
1732099620000|2024-11-20 10:47:00|41903.3|41883.3|41905.6|41885.6|41905.6|41885.6|41903.3|41883.3|0
1732099630000|2024-11-20 10:47:10|41905.8|41885.8|41908.3|41888.3|41908.3|41888.3|41905.8|41885.8|2
1732099640000|2024-11-20 10:47:20|41908.1|41888.1|41905.6|41885.6|41908.3|41888.3|41905.6|41885.6|2
1732099650000|2024-11-20 10:47:30|41908.1|41888.1|41918.3|41898.3|41918.3|41898.3|41908.1|41888.1|13
1732099660000|2024-11-20 10:47:40|41918.1|41898.1|41910.6|41890.6|41918.1|41898.1|41910.6|41890.6|3
1732099670000|2024-11-20 10:47:50|41913|41893|41910.6|41890.6|41913|41893|41910.6|41890.6|0
1732099680000|2024-11-20 10:48:00|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1732099690000|2024-11-20 10:48:10|41908|41888|41903.1|41883.1|41908|41888|41903|41883|0
1732099700000|2024-11-20 10:48:20|41902.8|41882.8|41900.5|41880.5|41903|41883|41900.5|41880.5|1
1732099710000|2024-11-20 10:48:30|41898.1|41878.1|41903|41883|41903|41883|41898|41878|1
1732099730000|2024-11-20 10:48:50|41900.6|41880.6|41903|41883|41903|41883|41900.6|41880.6|0
1732099740000|2024-11-20 10:49:00|41900.6|41880.6|41900.6|41880.6|41903|41883|41900.6|41880.6|0
1732099750000|2024-11-20 10:49:10|41896|41876|41898.1|41878.1|41898.1|41878.1|41895.6|41875.6|1
1732099760000|2024-11-20 10:49:20|41900.5|41880.5|41898.1|41878.1|41900.5|41880.5|41898|41878|0
1732099770000|2024-11-20 10:49:30|41900.5|41880.5|41898.1|41878.1|41900.5|41880.5|41898.1|41878.1|0
1732099780000|2024-11-20 10:49:40|41902.8|41882.8|41895.5|41875.5|41902.8|41882.8|41895.5|41875.5|0
1732099790000|2024-11-20 10:49:50|41897.8|41877.8|41898|41878|41903|41883|41897.8|41877.8|1
1732099800000|2024-11-20 10:50:00|41897.6|41877.6|41895.3|41875.3|41898|41878|41895.3|41875.3|2
1732099810000|2024-11-20 10:50:10|41893|41873|41890.5|41870.5|41893|41873|41890.5|41870.5|1
1732099820000|2024-11-20 10:50:20|41890.3|41870.3|41890.5|41870.5|41890.5|41870.5|41888|41868|1
1732099830000|2024-11-20 10:50:30|41890.6|41870.6|41883.1|41863.1|41890.6|41870.6|41883|41863|1
1732099840000|2024-11-20 10:50:40|41885.5|41865.5|41878|41858|41885.5|41865.5|41878|41858|1
1732099850000|2024-11-20 10:50:50|41878.1|41858.1|41882.8|41862.8|41883.1|41863.1|41878.1|41858.1|0
1732099860000|2024-11-20 10:51:00|41880.5|41860.5|41878.1|41858.1|41880.6|41860.6|41875.8|41855.8|0
1732099870000|2024-11-20 10:51:10|41878.2|41858.2|41878|41858|41878.2|41858.2|41878|41858|1
1732099880000|2024-11-20 10:51:20|41878.2|41858.2|41880.3|41860.3|41880.5|41860.5|41878.2|41858.2|5
1732099890000|2024-11-20 10:51:30|41880.5|41860.5|41885.5|41865.5|41885.5|41865.5|41880.5|41860.5|0
1732099900000|2024-11-20 10:51:40|41885.7|41865.7|41888.2|41868.2|41888.2|41868.2|41885.7|41865.7|0
1732099910000|2024-11-20 10:51:50|41888|41868|41888|41868|41890.5|41870.5|41888|41868|0
1732099920000|2024-11-20 10:52:00|41890.5|41870.5|41893|41873|41893|41873|41890.3|41870.3|1
1732099930000|2024-11-20 10:52:10|41893.2|41873.2|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|2
1732099940000|2024-11-20 10:52:20|41898|41878|41898|41878|41898|41878|41893.2|41873.2|1
1732099950000|2024-11-20 10:52:30|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|0
1732099960000|2024-11-20 10:52:40|41900.5|41880.5|41900.5|41880.5|41900.5|41880.5|41900.5|41880.5|0
1732099970000|2024-11-20 10:52:50|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|0
1732099980000|2024-11-20 10:53:00|41903.3|41883.3|41913.3|41893.3|41913.3|41893.3|41903.3|41883.3|1
1732099990000|2024-11-20 10:53:10|41915.7|41895.7|41923.3|41903.3|41923.3|41903.3|41915.7|41895.7|2
1732100000000|2024-11-20 10:53:20|41925.7|41905.7|41918.2|41898.2|41925.7|41905.7|41918.2|41898.2|2
1732100010000|2024-11-20 10:53:30|41915.8|41895.8|41923|41903|41923|41903|41915.7|41895.7|1
1732100020000|2024-11-20 10:53:40|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|0
1732100040000|2024-11-20 10:54:00|41923|41903|41923|41903|41925.3|41905.3|41923|41903|0
1732100050000|2024-11-20 10:54:10|41925.3|41905.3|41915.8|41895.8|41925.3|41905.3|41915.8|41895.8|1
1732100060000|2024-11-20 10:54:20|41913.3|41893.3|41913|41893|41913.3|41893.3|41913|41893|2
1732100070000|2024-11-20 10:54:30|41913.3|41893.3|41913.2|41893.2|41913.3|41893.3|41913.2|41893.2|0
1732100080000|2024-11-20 10:54:40|41913.3|41893.3|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|1
1732100090000|2024-11-20 10:54:50|41910.7|41890.7|41913|41893|41913|41893|41908.3|41888.3|0
1732100100000|2024-11-20 10:55:00|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41913.2|41893.2|1
1732100110000|2024-11-20 10:55:10|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1732100120000|2024-11-20 10:55:20|41915.8|41895.8|41923.5|41903.5|41923.5|41903.5|41915.8|41895.8|2
1732100130000|2024-11-20 10:55:30|41923.3|41903.3|41923.3|41903.3|41925.7|41905.7|41923.3|41903.3|1
1732100150000|2024-11-20 10:55:50|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|1
1732100160000|2024-11-20 10:56:00|41925.8|41905.8|41930.7|41910.7|41930.7|41910.7|41925.8|41905.8|0
1732100170000|2024-11-20 10:56:10|41933|41913|41935.3|41915.3|41935.3|41915.3|41933|41913|0
1732100180000|2024-11-20 10:56:20|41933|41913|41935.3|41915.3|41935.3|41915.3|41933|41913|0
1732100190000|2024-11-20 10:56:30|41933|41913|41933.3|41913.3|41938.2|41918.2|41933|41913|1
1732100200000|2024-11-20 10:56:40|41935.7|41915.7|41930.8|41910.8|41935.7|41915.7|41930.8|41910.8|3
1732100210000|2024-11-20 10:56:50|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|0
1732100220000|2024-11-20 10:57:00|41938.2|41918.2|41938.2|41918.2|41938.2|41918.2|41938.2|41918.2|1
1732100230000|2024-11-20 10:57:10|41938.3|41918.3|41945.8|41925.8|41945.8|41925.8|41938.3|41918.3|1
1732100240000|2024-11-20 10:57:20|41943.3|41923.3|41950.7|41930.7|41950.7|41930.7|41943.3|41923.3|6
1732100250000|2024-11-20 10:57:30|41948.2|41928.2|41953.2|41933.2|41953.2|41933.2|41948.2|41928.2|2
1732100260000|2024-11-20 10:57:40|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41950.7|41930.7|4
1732100270000|2024-11-20 10:57:50|41951|41931|41963.3|41943.3|41963.3|41943.3|41951|41931|17
1732100280000|2024-11-20 10:58:00|41958.2|41938.2|41950.8|41930.8|41958.2|41938.2|41950.8|41930.8|9
1732100290000|2024-11-20 10:58:10|41945.8|41925.8|41945.7|41925.7|41945.8|41925.8|41945.7|41925.7|4
1732100300000|2024-11-20 10:58:20|41943.3|41923.3|41940.8|41920.8|41943.3|41923.3|41940.8|41920.8|1
1732100310000|2024-11-20 10:58:30|41941|41921|41940.8|41920.8|41943.3|41923.3|41940.8|41920.8|1
1732100320000|2024-11-20 10:58:40|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|1
1732100330000|2024-11-20 10:58:50|41941|41921|41948.2|41928.2|41948.2|41928.2|41940.8|41920.8|58
1732100340000|2024-11-20 10:59:00|41950.5|41930.5|41952.8|41932.8|41952.8|41932.8|41950.5|41930.5|1
1732100350000|2024-11-20 10:59:10|41953|41933|41943|41923|41953|41933|41943|41923|2
1732100360000|2024-11-20 10:59:20|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|0
1732100370000|2024-11-20 10:59:30|41943|41923|41940.3|41920.3|41943|41923|41940.3|41920.3|1
1732100380000|2024-11-20 10:59:40|41935.7|41915.7|41935.5|41915.5|41935.7|41915.7|41935.5|41915.5|0
1732100390000|2024-11-20 10:59:50|41933.2|41913.2|41936|41916|41936|41916|41933.2|41913.2|1
1732100400000|2024-11-20 11:00:00|41935.9|41915.9|41933|41913|41935.9|41915.9|41933|41913|3
1732100410000|2024-11-20 11:00:10|41932.8|41912.8|41913.4|41893.4|41932.8|41912.8|41913.4|41893.4|0
1732100420000|2024-11-20 11:00:20|41918.4|41898.4|41921|41901|41921|41901|41918.4|41898.4|5
1732100430000|2024-11-20 11:00:30|41918.4|41898.4|41915.9|41895.9|41920.9|41900.9|41915.9|41895.9|1
1732100440000|2024-11-20 11:00:40|41913.4|41893.4|41913.4|41893.4|41913.4|41893.4|41910.7|41890.7|2
1732100450000|2024-11-20 11:00:50|41913.2|41893.2|41913.4|41893.4|41913.4|41893.4|41908.4|41888.4|0
1732100460000|2024-11-20 11:01:00|41913.2|41893.2|41913.4|41893.4|41913.5|41893.5|41910.9|41890.9|1
1732100480000|2024-11-20 11:01:20|41918|41898|41910.7|41890.7|41918|41898|41910.7|41890.7|2
1732100490000|2024-11-20 11:01:30|41910.5|41890.5|41910.3|41890.3|41910.7|41890.7|41908.2|41888.2|4
1732100500000|2024-11-20 11:01:40|41910.7|41890.7|41903|41883|41910.7|41890.7|41903|41883|4
1732100510000|2024-11-20 11:01:50|41903.2|41883.2|41898|41878|41903.2|41883.2|41898|41878|1
1732100520000|2024-11-20 11:02:00|41895.7|41875.7|41893.4|41873.4|41898.4|41878.4|41893.4|41873.4|2
1732100530000|2024-11-20 11:02:10|41895.7|41875.7|41898.4|41878.4|41898.4|41878.4|41895.7|41875.7|1
1732100540000|2024-11-20 11:02:20|41903|41883|41900.5|41880.5|41903.4|41883.4|41900.5|41880.5|3
1732100550000|2024-11-20 11:02:30|41898.2|41878.2|41898.2|41878.2|41898.4|41878.4|41898|41878|2
1732100560000|2024-11-20 11:02:40|41898|41878|41898|41878|41898.2|41878.2|41893.4|41873.4|1
1732100570000|2024-11-20 11:02:50|41898.2|41878.2|41898.4|41878.4|41900.7|41880.7|41898|41878|1
1732100580000|2024-11-20 11:03:00|41900.7|41880.7|41908|41888|41908|41888|41900.7|41880.7|2
1732100600000|2024-11-20 11:03:20|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|41908|41888|0
1732100610000|2024-11-20 11:03:30|41908.2|41888.2|41908.4|41888.4|41910.7|41890.7|41908|41888|1
1732100620000|2024-11-20 11:03:40|41913|41893|41913|41893|41913|41893|41913|41893|0
1732100630000|2024-11-20 11:03:50|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|0
1732100640000|2024-11-20 11:04:00|41910.3|41890.3|41900.7|41880.7|41910.3|41890.3|41900.5|41880.5|56
1732100650000|2024-11-20 11:04:10|41903|41883|41900.7|41880.7|41903|41883|41898.2|41878.2|0
1732100660000|2024-11-20 11:04:20|41898.4|41878.4|41900.7|41880.7|41900.7|41880.7|41898.4|41878.4|0
1732100670000|2024-11-20 11:04:30|41903|41883|41903|41883|41903|41883|41900.7|41880.7|0
1732100680000|2024-11-20 11:04:40|41903.2|41883.2|41905.7|41885.7|41905.7|41885.7|41903|41883|0
1732100690000|2024-11-20 11:04:50|41906|41886|41908|41888|41908|41888|41906|41886|0
1732100700000|2024-11-20 11:05:00|41905.7|41885.7|41910.5|41890.5|41910.7|41890.7|41905.7|41885.7|2
1732100710000|2024-11-20 11:05:10|41910.7|41890.7|41910.5|41890.5|41910.7|41890.7|41910.5|41890.5|0
1732100720000|2024-11-20 11:05:20|||||||||2
1732100730000|2024-11-20 11:05:30|41910.3|41890.3|41905.7|41885.7|41910.3|41890.3|41903|41883|1
1732100740000|2024-11-20 11:05:40|41905.9|41885.9|41908.2|41888.2|41908.4|41888.4|41905.7|41885.7|0
1732100750000|2024-11-20 11:05:50|41908.4|41888.4|41908|41888|41908.4|41888.4|41905.7|41885.7|1
1732100760000|2024-11-20 11:06:00|41908.2|41888.2|41913|41893|41913|41893|41908.2|41888.2|2
1732100770000|2024-11-20 11:06:10|41915.3|41895.3|41915.5|41895.5|41915.5|41895.5|41913|41893|0
1732100780000|2024-11-20 11:06:20|41913|41893|41915.3|41895.3|41915.5|41895.5|41913|41893|4
1732100790000|2024-11-20 11:06:30|41913|41893|41915.7|41895.7|41915.7|41895.7|41910.5|41890.5|1
1732100800000|2024-11-20 11:06:40|41918|41898|41920.5|41900.5|41920.5|41900.5|41918|41898|0
1732100810000|2024-11-20 11:06:50|41920.7|41900.7|41917.7|41897.7|41925.5|41905.5|41917.7|41897.7|13
1732100820000|2024-11-20 11:07:00|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|1
1732100830000|2024-11-20 11:07:10|41907.8|41887.8|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|4
1732100840000|2024-11-20 11:07:20|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|41907.7|41887.7|0
1732100850000|2024-11-20 11:07:30|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|0
1732100860000|2024-11-20 11:07:40|41907.8|41887.8|41910.2|41890.2|41910.2|41890.2|41907.8|41887.8|0
1732100870000|2024-11-20 11:07:50|41905.3|41885.3|41907.7|41887.7|41907.7|41887.7|41905.3|41885.3|3
1732100880000|2024-11-20 11:08:00|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|0
1732100890000|2024-11-20 11:08:10|41910|41890|41907.8|41887.8|41910.2|41890.2|41907.7|41887.7|0
1732100900000|2024-11-20 11:08:20|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|2
1732100910000|2024-11-20 11:08:30|41910.2|41890.2|41905.2|41885.2|41910.2|41890.2|41905.2|41885.2|0
1732100920000|2024-11-20 11:08:40|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|2
1732100930000|2024-11-20 11:08:50|41902.8|41882.8|41907.7|41887.7|41910.2|41890.2|41902.8|41882.8|3
1732100940000|2024-11-20 11:09:00|41907.8|41887.8|41912.7|41892.7|41912.7|41892.7|41907.7|41887.7|1
1732100950000|2024-11-20 11:09:10|41910|41890|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|0
1732100960000|2024-11-20 11:09:20|41903|41883|41908|41888|41908|41888|41903|41883|0
1732100970000|2024-11-20 11:09:30|41908.2|41888.2|41910.3|41890.3|41910.3|41890.3|41907.8|41887.8|0
1732100980000|2024-11-20 11:09:40|41908|41888|41905|41885|41908|41888|41905|41885|0
1732100990000|2024-11-20 11:09:50|41900.3|41880.3|41903|41883|41903|41883|41900.3|41880.3|0
1732101000000|2024-11-20 11:10:00|41905.3|41885.3|41902.7|41882.7|41905.3|41885.3|41902.7|41882.7|0
1732101010000|2024-11-20 11:10:10|41900.3|41880.3|41898|41878|41900.3|41880.3|41898|41878|1
1732101020000|2024-11-20 11:10:20|41897.8|41877.8|41895.3|41875.3|41898|41878|41895.3|41875.3|2
1732101030000|2024-11-20 11:10:30|41892.7|41872.7|41890.4|41870.4|41892.7|41872.7|41890|41870|2
1732101040000|2024-11-20 11:10:40|41888|41868|41888|41868|41888|41868|41888|41868|0
1732101050000|2024-11-20 11:10:50|41887.9|41867.9|41888|41868|41890.4|41870.4|41887.9|41867.9|0
1732101060000|2024-11-20 11:11:00|41887.9|41867.9|41887.9|41867.9|41890.4|41870.4|41887.9|41867.9|0
1732101070000|2024-11-20 11:11:10|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|0
1732101090000|2024-11-20 11:11:30|41885.4|41865.4|41878|41858|41885.4|41865.4|41878|41858|1
1732101100000|2024-11-20 11:11:40|41875.7|41855.7|41878|41858|41878|41858|41875.5|41855.5|0
1732101110000|2024-11-20 11:11:50|41875.5|41855.5|41867.7|41847.7|41875.5|41855.5|41867.7|41847.7|43
1732101120000|2024-11-20 11:12:00|41865|41845|41862.5|41842.5|41865.2|41845.2|41862.5|41842.5|0
1732101130000|2024-11-20 11:12:10|41862.7|41842.7|41862.5|41842.5|41862.7|41842.7|41860.2|41840.2|4
1732101140000|2024-11-20 11:12:20|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.5|41842.5|3
1732101150000|2024-11-20 11:12:30|41862.5|41842.5|41862.7|41842.7|41867.5|41847.5|41860.2|41840.2|3
1732101160000|2024-11-20 11:12:40|41862.5|41842.5|41862.7|41842.7|41862.7|41842.7|41862.5|41842.5|0
1732101170000|2024-11-20 11:12:50|41862.5|41842.5|41852.7|41832.7|41862.5|41842.5|41852.5|41832.5|9
1732101180000|2024-11-20 11:13:00|41852.5|41832.5|41847.7|41827.7|41852.7|41832.7|41847.7|41827.7|5
1732101190000|2024-11-20 11:13:10|41847.5|41827.5|41852.7|41832.7|41852.9|41832.9|41845.2|41825.2|6
1732101200000|2024-11-20 11:13:20|41855|41835|41852.7|41832.7|41855|41835|41852.7|41832.7|0
1732101210000|2024-11-20 11:13:30|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|2
1732101220000|2024-11-20 11:13:40|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1732101230000|2024-11-20 11:13:50|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|1
1732101240000|2024-11-20 11:14:00|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1732101250000|2024-11-20 11:14:10|41852.5|41832.5|41855|41835|41855|41835|41852.5|41832.5|0
1732101260000|2024-11-20 11:14:20|41852.7|41832.7|41852.7|41832.7|41855.2|41835.2|41852.7|41832.7|3
1732101270000|2024-11-20 11:14:30|41855|41835|41852.7|41832.7|41857.5|41837.5|41852.7|41832.7|0
1732101280000|2024-11-20 11:14:40|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|3
1732101290000|2024-11-20 11:14:50|41852.7|41832.7|41852.3|41832.3|41855.2|41835.2|41852.3|41832.3|5
1732101300000|2024-11-20 11:15:00|41847.7|41827.7|41842.9|41822.9|41852.3|41832.3|41842.9|41822.9|1
1732101310000|2024-11-20 11:15:10|41845.2|41825.2|41847.7|41827.7|41847.7|41827.7|41842.7|41822.7|3
1732101320000|2024-11-20 11:15:20|41847.5|41827.5|41850.2|41830.2|41850.2|41830.2|41845.2|41825.2|6
1732101330000|2024-11-20 11:15:30|41850|41830|41852.7|41832.7|41855|41835|41850|41830|0
1732101340000|2024-11-20 11:15:40|41855|41835|41852.5|41832.5|41855|41835|41852.3|41832.3|0
1732101350000|2024-11-20 11:15:50|41852.3|41832.3|41852.7|41832.7|41855|41835|41852.3|41832.3|0
1732101360000|2024-11-20 11:16:00|41852.5|41832.5|41847.2|41827.2|41852.7|41832.7|41847.2|41827.2|1
1732101370000|2024-11-20 11:16:10|41847.3|41827.3|41845|41825|41847.5|41827.5|41842.5|41822.5|0
1732101380000|2024-11-20 11:16:20|41847.3|41827.3|41847.5|41827.5|41847.5|41827.5|41847.3|41827.3|1
1732101390000|2024-11-20 11:16:30|41847.3|41827.3|41842.7|41822.7|41847.3|41827.3|41842.7|41822.7|8
1732101400000|2024-11-20 11:16:40|41842.5|41822.5|41832.5|41812.5|41842.5|41822.5|41832.5|41812.5|9
1732101410000|2024-11-20 11:16:50|41830.2|41810.2|41830.2|41810.2|41832.5|41812.5|41830.2|41810.2|17
1732101420000|2024-11-20 11:17:00|41832.5|41812.5|41840|41820|41840|41820|41832.5|41812.5|4
1732101430000|2024-11-20 11:17:10|41837.7|41817.7|41842.3|41822.3|41842.3|41822.3|41837.7|41817.7|2
1732101440000|2024-11-20 11:17:20|41840|41820|41840|41820|41840|41820|41840|41820|2
1732101450000|2024-11-20 11:17:30|41840.2|41820.2|41837.7|41817.7|41840.2|41820.2|41835.4|41815.4|6
1732101460000|2024-11-20 11:17:40|41837.9|41817.9|41837.7|41817.7|41840.2|41820.2|41837.7|41817.7|0
1732101470000|2024-11-20 11:17:50|41837.5|41817.5|41820.5|41800.5|41837.5|41817.5|41820.5|41800.5|47
1732101480000|2024-11-20 11:18:00|41825.5|41805.5|41835.5|41815.5|41835.5|41815.5|41825.5|41805.5|9
1732101490000|2024-11-20 11:18:10|41837.9|41817.9|41843.2|41823.2|41843.2|41823.2|41837.9|41817.9|8
1732101500000|2024-11-20 11:18:20|41843.4|41823.4|41850.6|41830.6|41850.6|41830.6|41843.4|41823.4|1
1732101510000|2024-11-20 11:18:30|41848.1|41828.1|41857.9|41837.9|41857.9|41837.9|41848.1|41828.1|2
1732101520000|2024-11-20 11:18:40|41857.7|41837.7|41855.4|41835.4|41857.7|41837.7|41855.4|41835.4|2
1732101530000|2024-11-20 11:18:50|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|2
1732101540000|2024-11-20 11:19:00|41852.9|41832.9|41850.6|41830.6|41852.9|41832.9|41848.1|41828.1|6
1732101550000|2024-11-20 11:19:10|41852.9|41832.9|41850.6|41830.6|41852.9|41832.9|41850.6|41830.6|0
1732101560000|2024-11-20 11:19:20|41848.1|41828.1|41848.1|41828.1|41850.6|41830.6|41848.1|41828.1|3
1732101570000|2024-11-20 11:19:30|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|1
1732101580000|2024-11-20 11:19:40|41843.2|41823.2|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|1
1732101590000|2024-11-20 11:19:50|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41843.2|41823.2|5
1732101600000|2024-11-20 11:20:00|41843.2|41823.2|41845.6|41825.6|41845.6|41825.6|41843.2|41823.2|1
1732101610000|2024-11-20 11:20:10|41847.9|41827.9|41843.4|41823.4|41847.9|41827.9|41843.2|41823.2|0
1732101620000|2024-11-20 11:20:20|41845.7|41825.7|41848.1|41828.1|41848.1|41828.1|41845.7|41825.7|0
1732101630000|2024-11-20 11:20:30|41845.7|41825.7|41848.1|41828.1|41848.1|41828.1|41845.7|41825.7|0
1732101660000|2024-11-20 11:21:00|41847.9|41827.9|41845.7|41825.7|41848.1|41828.1|41845.7|41825.7|2
1732101670000|2024-11-20 11:21:10|41848.2|41828.2|41845.7|41825.7|41848.2|41828.2|41845.7|41825.7|2
1732101680000|2024-11-20 11:21:20|41848.1|41828.1|41845.7|41825.7|41848.1|41828.1|41845.6|41825.6|0
1732101690000|2024-11-20 11:21:30|41848.2|41828.2|41845.7|41825.7|41848.2|41828.2|41845.7|41825.7|1
1732101700000|2024-11-20 11:21:40|41843.4|41823.4|41848.1|41828.1|41848.2|41828.2|41843.4|41823.4|0
1732101710000|2024-11-20 11:21:50|41845.7|41825.7|41853.2|41833.2|41853.2|41833.2|41845.7|41825.7|1
1732101720000|2024-11-20 11:22:00|41855.6|41835.6|41858.1|41838.1|41858.1|41838.1|41853.2|41833.2|3
1732101730000|2024-11-20 11:22:10|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|2
1732101740000|2024-11-20 11:22:20|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101750000|2024-11-20 11:22:30|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101760000|2024-11-20 11:22:40|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101770000|2024-11-20 11:22:50|41858.2|41838.2|41865.4|41845.4|41865.4|41845.4|41858.2|41838.2|1
1732101780000|2024-11-20 11:23:00|41865.2|41845.2|41862.7|41842.7|41865.2|41845.2|41858.1|41838.1|2
1732101790000|2024-11-20 11:23:10|41862.9|41842.9|41860.4|41840.4|41862.9|41842.9|41858.1|41838.1|0
1732101800000|2024-11-20 11:23:20|41862.7|41842.7|41862.9|41842.9|41865.4|41845.4|41862.7|41842.7|2
1732101810000|2024-11-20 11:23:30|41862.7|41842.7|41862.9|41842.9|41865.4|41845.4|41862.7|41842.7|0
1732101820000|2024-11-20 11:23:40|41863.1|41843.1|41873.1|41853.1|41873.1|41853.1|41862.9|41842.9|7
1732101830000|2024-11-20 11:23:50|41872.9|41852.9|41877.9|41857.9|41877.9|41857.9|41872.9|41852.9|3
1732101840000|2024-11-20 11:24:00|41880.7|41860.7|41883.1|41863.1|41883.1|41863.1|41880.6|41860.6|8
1732101850000|2024-11-20 11:24:10|41883.2|41863.2|41897.9|41877.9|41897.9|41877.9|41883.2|41863.2|9
1732101860000|2024-11-20 11:24:20|41897.7|41877.7|41895.4|41875.4|41897.9|41877.9|41895.4|41875.4|0
1732101880000|2024-11-20 11:24:40|41895.6|41875.6|41898.1|41878.1|41898.1|41878.1|41895.6|41875.6|2
1732101890000|2024-11-20 11:24:50|41898.2|41878.2|41903.1|41883.1|41903.1|41883.1|41898.1|41878.1|1
1732101900000|2024-11-20 11:25:00|41902.9|41882.9|41902.9|41882.9|41903.1|41883.1|41900.4|41880.4|0
1732101910000|2024-11-20 11:25:10|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41900.6|41880.6|3
1732101920000|2024-11-20 11:25:20|41905.4|41885.4|41913.2|41893.2|41915.6|41895.6|41905.4|41885.4|10
1732101930000|2024-11-20 11:25:30|41915.6|41895.6|41913.1|41893.1|41915.6|41895.6|41913.1|41893.1|4
1732101940000|2024-11-20 11:25:40|41913.2|41893.2|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|0
1732101950000|2024-11-20 11:25:50|41913.2|41893.2|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|1
1732101960000|2024-11-20 11:26:00|41915.4|41895.4|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|7
1732101970000|2024-11-20 11:26:10|41915.7|41895.7|41925.6|41905.6|41925.6|41905.6|41915.7|41895.7|8
1732101980000|2024-11-20 11:26:20|41925.4|41905.4|41923.1|41903.1|41925.4|41905.4|41923.1|41903.1|0
1732101990000|2024-11-20 11:26:30|41920.8|41900.8|41918.1|41898.1|41923.1|41903.1|41918.1|41898.1|0
1732102000000|2024-11-20 11:26:40|41915.8|41895.8|41912.9|41892.9|41915.8|41895.8|41912.9|41892.9|2
1732102010000|2024-11-20 11:26:50|41910.6|41890.6|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|6
1732102020000|2024-11-20 11:27:00|41910.6|41890.6|41912.9|41892.9|41912.9|41892.9|41910.6|41890.6|1
1732102030000|2024-11-20 11:27:10|41910.4|41890.4|41910.2|41890.2|41910.4|41890.4|41907.9|41887.9|1
1732102040000|2024-11-20 11:27:20|41910.4|41890.4|41905.4|41885.4|41910.4|41890.4|41905.4|41885.4|4
1732102050000|2024-11-20 11:27:30|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|4
1732102070000|2024-11-20 11:27:50|41905|41885|41902.7|41882.7|41905|41885|41902.7|41882.7|0
1732102080000|2024-11-20 11:28:00|41900.4|41880.4|41902.7|41882.7|41902.9|41882.9|41900.4|41880.4|1
1732102090000|2024-11-20 11:28:10|41900.4|41880.4|41907.5|41887.5|41907.7|41887.7|41900.4|41880.4|7
1732102100000|2024-11-20 11:28:20|41907.4|41887.4|41902.5|41882.5|41907.4|41887.4|41902.5|41882.5|4
1732102110000|2024-11-20 11:28:30|41900.2|41880.2|41902.4|41882.4|41902.4|41882.4|41897.5|41877.5|5
1732102120000|2024-11-20 11:28:40|41902.5|41882.5|41907.7|41887.7|41907.7|41887.7|41902.5|41882.5|1
1732102130000|2024-11-20 11:28:50|41910|41890|41907.4|41887.4|41912.4|41892.4|41907.4|41887.4|1
1732102140000|2024-11-20 11:29:00|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|0
1732102150000|2024-11-20 11:29:10|41907.5|41887.5|41907.9|41887.9|41907.9|41887.9|41907.5|41887.5|0
1732102160000|2024-11-20 11:29:20|41907.7|41887.7|41912.4|41892.4|41912.6|41892.6|41907.7|41887.7|4
1732102170000|2024-11-20 11:29:30|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|2
1732102180000|2024-11-20 11:29:40|41912.6|41892.6|41915.1|41895.1|41915.1|41895.1|41912.6|41892.6|2
1732102190000|2024-11-20 11:29:50|41912.7|41892.7|41910.1|41890.1|41912.7|41892.7|41910.1|41890.1|1
1732102200000|2024-11-20 11:30:00|41909.9|41889.9|41902.9|41882.9|41910.1|41890.1|41897.9|41877.9|9
1732102210000|2024-11-20 11:30:10|41903.1|41883.1|41913.4|41893.4|41918.4|41898.4|41903.1|41883.1|24
1732102220000|2024-11-20 11:30:20|41916.1|41896.1|41918.4|41898.4|41918.4|41898.4|41916.1|41896.1|9
1732102230000|2024-11-20 11:30:30|41918.3|41898.3|41918.3|41898.3|41918.4|41898.4|41918.1|41898.1|31
1732102240000|2024-11-20 11:30:40|41918.4|41898.4|41913.6|41893.6|41918.4|41898.4|41913.6|41893.6|4
1732102250000|2024-11-20 11:30:50|41915.9|41895.9|41938.4|41918.4|41938.4|41918.4|41915.9|41895.9|14
1732102260000|2024-11-20 11:31:00|41938.6|41918.6|41948.3|41928.3|41948.3|41928.3|41938.6|41918.6|2
1732102270000|2024-11-20 11:31:10|41945.9|41925.9|41950.8|41930.8|41950.8|41930.8|41945.8|41925.8|2
1732102280000|2024-11-20 11:31:20|41955.6|41935.6|41943.1|41923.1|41955.6|41935.6|41943.1|41923.1|19
1732102290000|2024-11-20 11:31:30|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41942.7|41922.7|6
1732102300000|2024-11-20 11:31:40|41942.7|41922.7|41938.3|41918.3|41943.1|41923.1|41938.3|41918.3|3
1732102310000|2024-11-20 11:31:50|41933.3|41913.3|41933.1|41913.1|41933.3|41913.3|41930.6|41910.6|15
1732102320000|2024-11-20 11:32:00|41930.6|41910.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|4
1732102330000|2024-11-20 11:32:10|41925.8|41905.8|41928.1|41908.1|41928.1|41908.1|41925.8|41905.8|25
1732102340000|2024-11-20 11:32:20|41925.8|41905.8|41927.9|41907.9|41930.6|41910.6|41925.8|41905.8|6
1732102350000|2024-11-20 11:32:30|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|2
1732102360000|2024-11-20 11:32:40|41925.4|41905.4|41920.6|41900.6|41925.4|41905.4|41920.6|41900.6|4
1732102370000|2024-11-20 11:32:50|41915.6|41895.6|41905.9|41885.9|41915.6|41895.6|41905.9|41885.9|15
1732102380000|2024-11-20 11:33:00|41908.3|41888.3|41910.8|41890.8|41910.8|41890.8|41905.9|41885.9|3
1732102390000|2024-11-20 11:33:10|41910.9|41890.9|41913.1|41893.1|41915.4|41895.4|41910.8|41890.8|0
1732102400000|2024-11-20 11:33:20|41913.3|41893.3|41917.9|41897.9|41920.2|41900.2|41910.4|41890.4|1
1732102410000|2024-11-20 11:33:30|41915.4|41895.4|41910.4|41890.4|41915.4|41895.4|41910.4|41890.4|0
1732102420000|2024-11-20 11:33:40|41912.7|41892.7|41913.1|41893.1|41913.1|41893.1|41912.7|41892.7|0
1732102430000|2024-11-20 11:33:50|41913.3|41893.3|41918.1|41898.1|41918.1|41898.1|41913.3|41893.3|0
1732102440000|2024-11-20 11:34:00|41918.3|41898.3|41922.9|41902.9|41922.9|41902.9|41918.3|41898.3|0
1732102450000|2024-11-20 11:34:10|41920.6|41900.6|41922.9|41902.9|41922.9|41902.9|41917.9|41897.9|5
1732102460000|2024-11-20 11:34:20|41923.1|41903.1|41922.9|41902.9|41925.2|41905.2|41922.9|41902.9|1
1732102470000|2024-11-20 11:34:30|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41923.1|41903.1|0
1732102480000|2024-11-20 11:34:40|41925.2|41905.2|41927.9|41907.9|41927.9|41907.9|41925.2|41905.2|1
1732102490000|2024-11-20 11:34:50|41928.1|41908.1|41930.4|41910.4|41930.4|41910.4|41928.1|41908.1|3
1732102500000|2024-11-20 11:35:00|41932.9|41912.9|41930.6|41910.6|41932.9|41912.9|41930.6|41910.6|0
1732102510000|2024-11-20 11:35:10|41932.9|41912.9|41937.9|41917.9|41937.9|41917.9|41932.9|41912.9|3
1732102520000|2024-11-20 11:35:20|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1732102530000|2024-11-20 11:35:30|41940.4|41920.4|41940.4|41920.4|41940.6|41920.6|41938.1|41918.1|0
1732102540000|2024-11-20 11:35:40|41943.1|41923.1|41948.1|41928.1|41948.1|41928.1|41943.1|41923.1|1
1732102550000|2024-11-20 11:35:50|41950.6|41930.6|41946|41926|41950.8|41930.8|41946|41926|0
1732102560000|2024-11-20 11:36:00|41948.3|41928.3|41948.1|41928.1|41948.3|41928.3|41945.8|41925.8|1
1732102570000|2024-11-20 11:36:10|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|1
1732102580000|2024-11-20 11:36:20|41943.5|41923.5|41941|41921|41945.8|41925.8|41941|41921|0
1732102590000|2024-11-20 11:36:30|41936.1|41916.1|41933.5|41913.5|41938.5|41918.5|41933.5|41913.5|8
1732102600000|2024-11-20 11:36:40|41935.8|41915.8|41930.8|41910.8|41935.8|41915.8|41930.8|41910.8|2
1732102610000|2024-11-20 11:36:50|41928.5|41908.5|41926|41906|41931|41911|41925.8|41905.8|2
1732102620000|2024-11-20 11:37:00|41923.6|41903.6|41923.3|41903.3|41926|41906|41923.3|41903.3|1
1732102630000|2024-11-20 11:37:10|41923.5|41903.5|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|0
1732102640000|2024-11-20 11:37:20|41916.1|41896.1|41913.8|41893.8|41916.1|41896.1|41913.8|41893.8|0
1732102650000|2024-11-20 11:37:30|41913.5|41893.5|41911|41891|41913.5|41893.5|41911|41891|0
1732102660000|2024-11-20 11:37:40|41908.6|41888.6|41910.8|41890.8|41911|41891|41908.6|41888.6|2
1732102670000|2024-11-20 11:37:50|41908.5|41888.5|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|4
1732102680000|2024-11-20 11:38:00|41911|41891|41911|41891|41913.5|41893.5|41911|41891|0
1732102690000|2024-11-20 11:38:10|41910.8|41890.8|41908.5|41888.5|41910.8|41890.8|41908.5|41888.5|1
1732102700000|2024-11-20 11:38:20|41908.3|41888.3|41903.5|41883.5|41908.3|41888.3|41903.5|41883.5|4
1732102710000|2024-11-20 11:38:30|41901.1|41881.1|41896.1|41876.1|41903.5|41883.5|41896.1|41876.1|0
1732102720000|2024-11-20 11:38:40|41898.5|41878.5|41900.8|41880.8|41900.8|41880.8|41898.5|41878.5|2
1732102740000|2024-11-20 11:39:00|41901|41881|41900.8|41880.8|41901|41881|41900.8|41880.8|1
1732102760000|2024-11-20 11:39:20|41903.1|41883.1|41895.4|41875.4|41903.1|41883.1|41895.4|41875.4|1
1732102770000|2024-11-20 11:39:30|41893.1|41873.1|41898.3|41878.3|41898.3|41878.3|41890.8|41870.8|6
1732102780000|2024-11-20 11:39:40|41898.5|41878.5|41898.5|41878.5|41898.6|41878.6|41898.5|41878.5|0
1732102790000|2024-11-20 11:39:50|41901|41881|41900.8|41880.8|41901|41881|41900.8|41880.8|2
1732102800000|2024-11-20 11:40:00|41898.5|41878.5|41893.5|41873.5|41903.5|41883.5|41893.3|41873.3|6
1732102810000|2024-11-20 11:40:10|41888.5|41868.5|41883.5|41863.5|41891|41871|41883.5|41863.5|5
1732102820000|2024-11-20 11:40:20|41885.8|41865.8|41888.3|41868.3|41890.6|41870.6|41885.8|41865.8|4
1732102830000|2024-11-20 11:40:30|41888.1|41868.1|41888.3|41868.3|41888.3|41868.3|41888.1|41868.1|0
1732102840000|2024-11-20 11:40:40|41888.1|41868.1|41883.5|41863.5|41888.1|41868.1|41883.5|41863.5|1
1732102860000|2024-11-20 11:41:00|41883.3|41863.3|41890.8|41870.8|41890.8|41870.8|41883.3|41863.3|10
1732102870000|2024-11-20 11:41:10|41888.5|41868.5|41883.6|41863.6|41888.5|41868.5|41883.6|41863.6|0
1732102880000|2024-11-20 11:41:20|41885.8|41865.8|41885.8|41865.8|41886|41866|41885.6|41865.6|4
1732102890000|2024-11-20 11:41:30|41883.3|41863.3|41890.6|41870.6|41890.6|41870.6|41883.3|41863.3|14
1732102900000|2024-11-20 11:41:40|41892.9|41872.9|41895.4|41875.4|41895.4|41875.4|41892.9|41872.9|0
1732102910000|2024-11-20 11:41:50|41895.8|41875.8|41898.5|41878.5|41898.5|41878.5|41895.8|41875.8|3
1732102930000|2024-11-20 11:42:10|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|3
1732102940000|2024-11-20 11:42:20|41903.1|41883.1|41903.3|41883.3|41903.3|41883.3|41903.1|41883.1|3
1732102950000|2024-11-20 11:42:30|41901|41881|41903.3|41883.3|41903.3|41883.3|41901|41881|0
1732102960000|2024-11-20 11:42:40|41905.6|41885.6|41903.1|41883.1|41905.6|41885.6|41903.1|41883.1|1
1732102970000|2024-11-20 11:42:50|41900.8|41880.8|41900.8|41880.8|41905.6|41885.6|41900.8|41880.8|0
1732102980000|2024-11-20 11:43:00|41901|41881|41901|41881|41901|41881|41901|41881|1
1732102990000|2024-11-20 11:43:10|41900.8|41880.8|41903.1|41883.1|41903.1|41883.1|41900.8|41880.8|2
1732103000000|2024-11-20 11:43:20|41905.6|41885.6|41903.3|41883.3|41905.6|41885.6|41903.1|41883.1|1
1732103010000|2024-11-20 11:43:30|41900.8|41880.8|41898.1|41878.1|41900.8|41880.8|41898.1|41878.1|1
1732103020000|2024-11-20 11:43:40|41898.5|41878.5|41903.1|41883.1|41903.1|41883.1|41898.5|41878.5|5
1732103030000|2024-11-20 11:43:50|41905.6|41885.6|41902.9|41882.9|41908.1|41888.1|41902.9|41882.9|0
1732103040000|2024-11-20 11:44:00|41902.8|41882.8|41898.1|41878.1|41902.9|41882.9|41898.1|41878.1|0
1732103050000|2024-11-20 11:44:10|||||||||1
1732103060000|2024-11-20 11:44:20|41895.8|41875.8|41896|41876|41898.1|41878.1|41893.3|41873.3|1
1732103070000|2024-11-20 11:44:30|41895.8|41875.8|41890.4|41870.4|41895.8|41875.8|41888.1|41868.1|1
1732103080000|2024-11-20 11:44:40|41888.1|41868.1|41890.4|41870.4|41890.4|41870.4|41888.1|41868.1|0
1732103090000|2024-11-20 11:44:50|41888.1|41868.1|41880.8|41860.8|41888.1|41868.1|41880.8|41860.8|2
1732103100000|2024-11-20 11:45:00|41880.6|41860.6|41878.5|41858.5|41880.6|41860.6|41873.3|41853.3|7
1732103110000|2024-11-20 11:45:10|41880.8|41860.8|41900.6|41880.6|41903|41883|41880.8|41860.8|4
1732103120000|2024-11-20 11:45:20|41900.8|41880.8|41906|41886|41906|41886|41900.8|41880.8|0
1732103140000|2024-11-20 11:45:40|41908.3|41888.3|41911|41891|41911|41891|41908.3|41888.3|0
1732103150000|2024-11-20 11:45:50|41910.8|41890.8|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|0
1732103160000|2024-11-20 11:46:00|41908.1|41888.1|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|2
1732103170000|2024-11-20 11:46:10|41900.8|41880.8|41900.8|41880.8|41901|41881|41900.6|41880.6|1
1732103180000|2024-11-20 11:46:20|41903.3|41883.3|41903.1|41883.1|41903.3|41883.3|41903.1|41883.1|0
1732103190000|2024-11-20 11:46:30|41898.5|41878.5|41903.1|41883.1|41903.1|41883.1|41898.5|41878.5|3
1732103200000|2024-11-20 11:46:40|41900.8|41880.8|41903.5|41883.5|41903.5|41883.5|41900.8|41880.8|0
1732103210000|2024-11-20 11:46:50|41903.3|41883.3|41908.1|41888.1|41913|41893|41903.3|41883.3|0
1732103220000|2024-11-20 11:47:00|41910.6|41890.6|41913.3|41893.3|41913.3|41893.3|41910.6|41890.6|1
1732103230000|2024-11-20 11:47:10|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41910.5|41890.5|2
1732103250000|2024-11-20 11:47:30|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|1
1732103270000|2024-11-20 11:47:50|41915.6|41895.6|41918.1|41898.1|41918.1|41898.1|41915.6|41895.6|0
1732103280000|2024-11-20 11:48:00|41910.8|41890.8|41906|41886|41910.8|41890.8|41906|41886|9
1732103300000|2024-11-20 11:48:20|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|0
1732103310000|2024-11-20 11:48:30|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|0
1732103320000|2024-11-20 11:48:40|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|0
1732103330000|2024-11-20 11:48:50|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|0
1732103340000|2024-11-20 11:49:00|41906|41886|41913.5|41893.5|41913.5|41893.5|41906|41886|3
1732103350000|2024-11-20 11:49:10|41913.7|41893.7|41913.5|41893.5|41916|41896|41913.5|41893.5|0
1732103370000|2024-11-20 11:49:30|41916|41896|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1732103380000|2024-11-20 11:49:40|41921|41901|41921|41901|41921|41901|41921|41901|0
1732103390000|2024-11-20 11:49:50|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|4
1732103400000|2024-11-20 11:50:00|41930.8|41910.8|41928.3|41908.3|41933.5|41913.5|41925.8|41905.8|3
1732103410000|2024-11-20 11:50:10|41926|41906|41918.3|41898.3|41926|41906|41918.3|41898.3|0
1732103420000|2024-11-20 11:50:20|41916|41896|41916|41896|41916|41896|41916|41896|0
1732103430000|2024-11-20 11:50:30|41918.3|41898.3|41913.3|41893.3|41918.3|41898.3|41913.1|41893.1|0
1732103440000|2024-11-20 11:50:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41911|41891|2
1732103450000|2024-11-20 11:50:50|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41911|41891|2
1732103460000|2024-11-20 11:51:00|41913.3|41893.3|41911|41891|41913.3|41893.3|41911|41891|1
1732103470000|2024-11-20 11:51:10|||||||||1
1732103480000|2024-11-20 11:51:20|||||||||2
1732103490000|2024-11-20 11:51:30|41910.8|41890.8|41908.7|41888.7|41911|41891|41908.5|41888.5|1
1732103500000|2024-11-20 11:51:40|41913.3|41893.3|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|2
1732103510000|2024-11-20 11:51:50|41913.3|41893.3|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|41
1732103520000|2024-11-20 11:52:00|41916|41896|41921|41901|41921|41901|41916|41896|0
1732103530000|2024-11-20 11:52:10|41920.8|41900.8|41920.8|41900.8|41923.3|41903.3|41920.8|41900.8|0
1732103540000|2024-11-20 11:52:20|41921|41901|41918.3|41898.3|41921|41901|41918.3|41898.3|3
1732103550000|2024-11-20 11:52:30|41916|41896|41913.7|41893.7|41916|41896|41913.7|41893.7|0
1732103560000|2024-11-20 11:52:40|41911.4|41891.4|41916|41896|41916|41896|41911.4|41891.4|0
1732103570000|2024-11-20 11:52:50|41913.7|41893.7|41913.7|41893.7|41916|41896|41913.5|41893.5|2
1732103580000|2024-11-20 11:53:00|41913.5|41893.5|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|0
1732103590000|2024-11-20 11:53:10|41911|41891|41913.2|41893.2|41913.3|41893.3|41910.8|41890.8|2
1732103600000|2024-11-20 11:53:20|41908.5|41888.5|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|1
1732103610000|2024-11-20 11:53:30|41915.8|41895.8|41920.8|41900.8|41921|41901|41915.8|41895.8|0
1732103620000|2024-11-20 11:53:40|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|0
1732103630000|2024-11-20 11:53:50|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|1
1732103640000|2024-11-20 11:54:00|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|1
1732103650000|2024-11-20 11:54:10|41923.7|41903.7|41923.3|41903.3|41926|41906|41923.3|41903.3|0
1732103660000|2024-11-20 11:54:20|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|0
1732103670000|2024-11-20 11:54:30|41926|41906|41926|41906|41926|41906|41926|41906|3
1732103680000|2024-11-20 11:54:40|41921.4|41901.4|41920.8|41900.8|41921.4|41901.4|41918.5|41898.5|1
1732103690000|2024-11-20 11:54:50|41918.5|41898.5|41923.5|41903.5|41923.5|41903.5|41918.5|41898.5|0
1732103700000|2024-11-20 11:55:00|41923.7|41903.7|41923.5|41903.5|41931|41911|41923.5|41903.5|4
1732103710000|2024-11-20 11:55:10|41923.3|41903.3|41918.7|41898.7|41923.5|41903.5|41918.7|41898.7|2
1732103720000|2024-11-20 11:55:20|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|0
1732103730000|2024-11-20 11:55:30|41923.7|41903.7|41928.5|41908.5|41928.5|41908.5|41923.7|41903.7|0
1732103740000|2024-11-20 11:55:40|41930.8|41910.8|41928.5|41908.5|41933.5|41913.5|41928.5|41908.5|3
1732103750000|2024-11-20 11:55:50|41931|41911|41923.9|41903.9|41931|41911|41923.9|41903.9|1
1732103760000|2024-11-20 11:56:00|41921.5|41901.5|41938.5|41918.5|41940.8|41920.8|41921.5|41901.5|1
1732103770000|2024-11-20 11:56:10|41938.7|41918.7|41938.5|41918.5|41938.7|41918.7|41938.5|41918.5|0
1732103780000|2024-11-20 11:56:20|41936.2|41916.2|41938.7|41918.7|41938.7|41918.7|41933.7|41913.7|3
1732103790000|2024-11-20 11:56:30|41938.9|41918.9|41941|41921|41941|41921|41936.2|41916.2|6
1732103800000|2024-11-20 11:56:40|41941.4|41921.4|41941.2|41921.2|41941.4|41921.4|41938.9|41918.9|1
1732103810000|2024-11-20 11:56:50|41938.9|41918.9|41938.7|41918.7|41938.9|41918.9|41938.7|41918.7|5
1732103820000|2024-11-20 11:57:00|41936.4|41916.4|41926.2|41906.2|41936.4|41916.4|41926.2|41906.2|10
1732103830000|2024-11-20 11:57:10|41923.9|41903.9|41926.2|41906.2|41928.7|41908.7|41923.9|41903.9|2
1732103840000|2024-11-20 11:57:20|41923.9|41903.9|41921.4|41901.4|41926.2|41906.2|41921.4|41901.4|0
1732103850000|2024-11-20 11:57:30|41923.7|41903.7|41918.9|41898.9|41923.7|41903.7|41918.9|41898.9|0
1732103860000|2024-11-20 11:57:40|41921.2|41901.2|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|0
1732103870000|2024-11-20 11:57:50|41921.4|41901.4|41938.5|41918.5|41938.5|41918.5|41918.9|41898.9|21
1732103880000|2024-11-20 11:58:00|41938.3|41918.3|41941|41921|41941|41921|41938.3|41918.3|3
1732103890000|2024-11-20 11:58:10|41938.7|41918.7|41938.7|41918.7|41941.2|41921.2|41938.5|41918.5|5
1732103900000|2024-11-20 11:58:20|41941|41921|41946|41926|41946|41926|41941|41921|1
1732103910000|2024-11-20 11:58:30|41948.3|41928.3|41943.9|41923.9|41951.2|41931.2|41943.9|41923.9|7
1732103920000|2024-11-20 11:58:40|||||||||1
1732103930000|2024-11-20 11:58:50|41948.7|41928.7|41946.4|41926.4|41948.9|41928.9|41946.4|41926.4|0
1732103940000|2024-11-20 11:59:00|41943.9|41923.9|41946.4|41926.4|41946.4|41926.4|41943.9|41923.9|5
1732103950000|2024-11-20 11:59:10|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|5
1732103960000|2024-11-20 11:59:20|41943.9|41923.9|41943.9|41923.9|41946.4|41926.4|41941.7|41921.7|5
1732103970000|2024-11-20 11:59:30|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|0
1732103980000|2024-11-20 11:59:40|||||||||3
1732103990000|2024-11-20 11:59:50|41943.9|41923.9|41946.4|41926.4|41948.9|41928.9|41941.4|41921.4|11
1732104000000|2024-11-20 12:00:00|41951.2|41931.2|41956.4|41936.4|41961.4|41941.4|41946.7|41926.7|29
1732104010000|2024-11-20 12:00:10|41951.4|41931.4|41951|41931|41951.4|41931.4|41948.7|41928.7|15
1732104020000|2024-11-20 12:00:20|41951.2|41931.2|41963.9|41943.9|41963.9|41943.9|41951.2|41931.2|4
1732104030000|2024-11-20 12:00:30|41966.4|41946.4|41971.6|41951.6|41973.9|41953.9|41966.4|41946.4|7
1732104040000|2024-11-20 12:00:40|41971.4|41951.4|41973.9|41953.9|41973.9|41953.9|41971.4|41951.4|0
1732104050000|2024-11-20 12:00:50|41976.4|41956.4|41983.7|41963.7|41986|41966|41976.4|41956.4|3
1732104060000|2024-11-20 12:01:00|41986|41966|41983.9|41963.9|41988.5|41968.5|41983.7|41963.7|7
1732104070000|2024-11-20 12:01:10|41983.7|41963.7|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|6
1732104080000|2024-11-20 12:01:20|41988.5|41968.5|41996.4|41976.4|41998.5|41978.5|41988.5|41968.5|16
1732104090000|2024-11-20 12:01:30|41994.1|41974.1|41998.7|41978.7|41998.7|41978.7|41993.7|41973.7|4
1732104100000|2024-11-20 12:01:40|41998.9|41978.9|42006.2|41986.2|42006.2|41986.2|41998.9|41978.9|4
1732104110000|2024-11-20 12:01:50|42008.7|41988.7|42008.9|41988.9|42011|41991|42008.7|41988.7|0
1732104120000|2024-11-20 12:02:00|42013.5|41993.5|42011.6|41991.6|42013.5|41993.5|42003.7|41983.7|10
1732104130000|2024-11-20 12:02:10|42013.9|41993.9|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|9
1732104140000|2024-11-20 12:02:20|42016.7|41996.7|42023.9|42003.9|42026.6|42006.6|42016.7|41996.7|3
1732104150000|2024-11-20 12:02:30|42021.2|42001.2|42011.4|41991.4|42021.4|42001.4|42008.9|41988.9|14
1732104160000|2024-11-20 12:02:40|42013.9|41993.9|42013.7|41993.7|42018.5|41998.5|42013.7|41993.7|4
1732104170000|2024-11-20 12:02:50|42011.4|41991.4|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|0
1732104180000|2024-11-20 12:03:00|42011.2|41991.2|42001.4|41981.4|42011.2|41991.2|42001.4|41981.4|5
1732104190000|2024-11-20 12:03:10|42001.2|41981.2|42013.9|41993.9|42013.9|41993.9|42001.2|41981.2|3
1732104200000|2024-11-20 12:03:20|42014.1|41994.1|42021.4|42001.4|42023.7|42003.7|42014.1|41994.1|6
1732104210000|2024-11-20 12:03:30|42023.7|42003.7|42018.7|41998.7|42023.7|42003.7|42018.7|41998.7|10
1732104220000|2024-11-20 12:03:40|42018.5|41998.5|42011.4|41991.4|42018.5|41998.5|42011.4|41991.4|5
1732104230000|2024-11-20 12:03:50|42011.2|41991.2|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|1
1732104240000|2024-11-20 12:04:00|42011.2|41991.2|42003.9|41983.9|42011.2|41991.2|42003.9|41983.9|6
1732104250000|2024-11-20 12:04:10|42003.7|41983.7|42003.9|41983.9|42006.4|41986.4|42003.7|41983.7|3
1732104260000|2024-11-20 12:04:20|42006.4|41986.4|42008.9|41988.9|42011.2|41991.2|42006.4|41986.4|6
1732104270000|2024-11-20 12:04:30|42011.2|41991.2|42008.9|41988.9|42011.2|41991.2|42004.1|41984.1|20
1732104280000|2024-11-20 12:04:40|42011.4|41991.4|42008.9|41988.9|42011.4|41991.4|42008.9|41988.9|3
1732104290000|2024-11-20 12:04:50|42008.7|41988.7|42006.4|41986.4|42013.9|41993.9|42006.4|41986.4|1
1732104300000|2024-11-20 12:05:00|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42008.7|41988.7|5
1732104310000|2024-11-20 12:05:10|42013.9|41993.9|42011.4|41991.4|42014.1|41994.1|42011.4|41991.4|23
1732104320000|2024-11-20 12:05:20|42008.9|41988.9|42003.9|41983.9|42008.9|41988.9|42003.9|41983.9|13
1732104330000|2024-11-20 12:05:30|42003.7|41983.7|42003.9|41983.9|42004.1|41984.1|41996.4|41976.4|6
1732104340000|2024-11-20 12:05:40|42004.1|41984.1|42006.4|41986.4|42011.4|41991.4|42003.9|41983.9|4
1732104350000|2024-11-20 12:05:50|42011.4|41991.4|42013.7|41993.7|42013.7|41993.7|42011.4|41991.4|11
1732104360000|2024-11-20 12:06:00|42013.9|41993.9|42018.9|41998.9|42024.1|42004.1|42011.4|41991.4|42
1732104370000|2024-11-20 12:06:10|||||||||3
1732104380000|2024-11-20 12:06:20|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42018.9|41998.9|4
1732104390000|2024-11-20 12:06:30|42021.4|42001.4|42026.6|42006.6|42026.6|42006.6|42021.4|42001.4|6
1732104400000|2024-11-20 12:06:40|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|2
1732104410000|2024-11-20 12:06:50|42026.9|42006.9|42034.1|42014.1|42036.6|42016.6|42026.9|42006.9|12
1732104420000|2024-11-20 12:07:00|42033.9|42013.9|42029.1|42009.1|42033.9|42013.9|42029.1|42009.1|8
1732104430000|2024-11-20 12:07:10|42028.7|42008.7|42024.1|42004.1|42028.7|42008.7|42023.9|42003.9|9
1732104440000|2024-11-20 12:07:20|42026.7|42006.7|42029.4|42009.4|42029.4|42009.4|42026.7|42006.7|1
1732104450000|2024-11-20 12:07:30|42034.1|42014.1|42039.1|42019.1|42041.6|42021.6|42034.1|42014.1|10
1732104460000|2024-11-20 12:07:40|42041.6|42021.6|42039.1|42019.1|42041.7|42021.7|42039.1|42019.1|8
1732104470000|2024-11-20 12:07:50|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42036.6|42016.6|1
1732104480000|2024-11-20 12:08:00|42034.1|42014.1|42019.3|41999.3|42034.1|42014.1|42019.3|41999.3|15
1732104490000|2024-11-20 12:08:10|42016.8|41996.8|42016.8|41996.8|42019.1|41999.1|42016.8|41996.8|1
1732104520000|2024-11-20 12:08:40|||||||||1
1732104530000|2024-11-20 12:08:50|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|4
1732104540000|2024-11-20 12:09:00|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|3
1732104550000|2024-11-20 12:09:10|42004.3|41984.3|41994.1|41974.1|42004.3|41984.3|41994.1|41974.1|8
1732104560000|2024-11-20 12:09:20|41993.9|41973.9|41994.1|41974.1|41994.1|41974.1|41993.9|41973.9|4
1732104570000|2024-11-20 12:09:30|41994.3|41974.3|41994.1|41974.1|41994.3|41974.3|41994.1|41974.1|1
1732104580000|2024-11-20 12:09:40|41991.8|41971.8|41994.1|41974.1|41994.1|41974.1|41991.8|41971.8|0
1732104590000|2024-11-20 12:09:50|41994.3|41974.3|41996.6|41976.6|41999.1|41979.1|41994.3|41974.3|0
1732104600000|2024-11-20 12:10:00|41994.1|41974.1|42011.9|41991.9|42011.9|41991.9|41994.1|41974.1|9
1732104610000|2024-11-20 12:10:10|42011.8|41991.8|42019.3|41999.3|42019.3|41999.3|42011.8|41991.8|5
1732104620000|2024-11-20 12:10:20|42019.1|41999.1|42019.3|41999.3|42019.3|41999.3|42016.6|41996.6|7
1732104630000|2024-11-20 12:10:30|42021.8|42001.8|42021.8|42001.8|42024.1|42004.1|42021.6|42001.6|0
1732104640000|2024-11-20 12:10:40|42024.3|42004.3|42026.8|42006.8|42026.8|42006.8|42021.9|42001.9|1
1732104650000|2024-11-20 12:10:50|42029.1|42009.1|42034.1|42014.1|42034.1|42014.1|42029.1|42009.1|13
1732104660000|2024-11-20 12:11:00|42034.3|42014.3|42029.1|42009.1|42034.3|42014.3|42029.1|42009.1|1
1732104670000|2024-11-20 12:11:10|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42029.1|42009.1|3
1732104680000|2024-11-20 12:11:20|42029.1|42009.1|42031.4|42011.4|42031.6|42011.6|42029.1|42009.1|0
1732104690000|2024-11-20 12:11:30|42031.6|42011.6|42021.8|42001.8|42033.9|42013.9|42021.8|42001.8|16
1732104700000|2024-11-20 12:11:40|42021.6|42001.6|42019.4|41999.4|42021.8|42001.8|42019.3|41999.3|2
1732104710000|2024-11-20 12:11:50|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42019.3|41999.3|7
1732104720000|2024-11-20 12:12:00|42021.8|42001.8|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|0
1732104730000|2024-11-20 12:12:10|42024.1|42004.1|42024.3|42004.3|42026.8|42006.8|42024.1|42004.1|3
1732104740000|2024-11-20 12:12:20|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42021.8|42001.8|4
1732104750000|2024-11-20 12:12:30|42021.6|42001.6|42019.3|41999.3|42021.6|42001.6|42019.1|41999.1|6
1732104760000|2024-11-20 12:12:40|42019.4|41999.4|42019.3|41999.3|42019.4|41999.4|42016.9|41996.9|1
1732104770000|2024-11-20 12:12:50|42019.1|41999.1|42021.8|42001.8|42021.8|42001.8|42019.1|41999.1|1
1732104780000|2024-11-20 12:13:00|42024.1|42004.1|42029.3|42009.3|42029.3|42009.3|42024.1|42004.1|0
1732104790000|2024-11-20 12:13:10|42029.4|42009.4|42029.6|42009.6|42029.6|42009.6|42029.4|42009.4|4
1732104800000|2024-11-20 12:13:20|42029.4|42009.4|42031.9|42011.9|42031.9|42011.9|42029.4|42009.4|1
1732104810000|2024-11-20 12:13:30|42029.4|42009.4|42024.3|42004.3|42031.9|42011.9|42024.3|42004.3|8
1732104820000|2024-11-20 12:13:40|42024.1|42004.1|42016.9|41996.9|42024.1|42004.1|42016.8|41996.8|0
1732104830000|2024-11-20 12:13:50|42014.4|41994.4|42014.3|41994.3|42019.1|41999.1|42014.3|41994.3|2
1732104840000|2024-11-20 12:14:00|42016.8|41996.8|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|3
1732104850000|2024-11-20 12:14:10|42014.4|41994.4|42016.8|41996.8|42016.8|41996.8|42014.4|41994.4|1
1732104860000|2024-11-20 12:14:20|42019.1|41999.1|42016.8|41996.8|42019.1|41999.1|42016.8|41996.8|1
1732104870000|2024-11-20 12:14:30|42014.3|41994.3|42014.4|41994.4|42019.1|41999.1|42014.3|41994.3|5
1732104880000|2024-11-20 12:14:40|42016.8|41996.8|42019.1|41999.1|42019.1|41999.1|42016.8|41996.8|0
1732104890000|2024-11-20 12:14:50|42016.8|41996.8|42018.9|41998.9|42019.1|41999.1|42016.6|41996.6|1
1732104900000|2024-11-20 12:15:00|42016.6|41996.6|42036.8|42016.8|42036.8|42016.8|42016.6|41996.6|6
1732104920000|2024-11-20 12:15:20|42041.8|42021.8|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|5
1732104930000|2024-11-20 12:15:30|42054.3|42034.3|42054.3|42034.3|42058.9|42038.9|42054.3|42034.3|3
1732104940000|2024-11-20 12:15:40|42054.1|42034.1|42054.1|42034.1|42054.3|42034.3|42054.1|42034.1|1
1732104950000|2024-11-20 12:15:50|42054.3|42034.3|42054.1|42034.1|42054.3|42034.3|42053.9|42033.9|5
1732104960000|2024-11-20 12:16:00|42054.3|42034.3|42049.3|42029.3|42054.3|42034.3|42049.3|42029.3|4
1732104970000|2024-11-20 12:16:10|42049.4|42029.4|42054.3|42034.3|42054.3|42034.3|42049.4|42029.4|1
1732104980000|2024-11-20 12:16:20|42056.8|42036.8|42059.5|42039.5|42059.5|42039.5|42056.8|42036.8|4
1732104990000|2024-11-20 12:16:30|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1732105000000|2024-11-20 12:16:40|42062.1|42042.1|42059.6|42039.6|42062.1|42042.1|42059.6|42039.6|79
1732105010000|2024-11-20 12:16:50|42062.1|42042.1|42057.3|42037.3|42062.1|42042.1|42057.3|42037.3|6
1732105020000|2024-11-20 12:17:00|42057.1|42037.1|42052|42032|42057.1|42037.1|42052|42032|1
1732105030000|2024-11-20 12:17:10|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.3|42034.3|2
1732105040000|2024-11-20 12:17:20|42056.8|42036.8|42054.5|42034.5|42057|42037|42054.5|42034.5|0
1732105050000|2024-11-20 12:17:30|42057|42037|42059.5|42039.5|42059.5|42039.5|42057|42037|3
1732105060000|2024-11-20 12:17:40|42059.6|42039.6|42062|42042|42062.1|42042.1|42059.6|42039.6|3
1732105070000|2024-11-20 12:17:50|42059.6|42039.6|42059.5|42039.5|42059.6|42039.6|42059.5|42039.5|2
1732105080000|2024-11-20 12:18:00|42059.6|42039.6|42054.6|42034.6|42062|42042|42054.6|42034.6|1
1732105090000|2024-11-20 12:18:10|42059.5|42039.5|42059.5|42039.5|42059.6|42039.6|42059.5|42039.5|5
1732105100000|2024-11-20 12:18:20|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062|42042|1
1732105110000|2024-11-20 12:18:30|42062|42042|42062|42042|42062.1|42042.1|42059.6|42039.6|1
1732105120000|2024-11-20 12:18:40|42062.1|42042.1|42064.5|42044.5|42067|42047|42062.1|42042.1|1
1732105130000|2024-11-20 12:18:50|42066.8|42046.8|42067.1|42047.1|42067.1|42047.1|42064.5|42044.5|4
1732105140000|2024-11-20 12:19:00|42069.5|42049.5|42069.3|42049.3|42069.5|42049.5|42064.5|42044.5|11
1732105150000|2024-11-20 12:19:10|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|0
1732105160000|2024-11-20 12:19:20|42064.5|42044.5|42062.1|42042.1|42064.5|42044.5|42062.1|42042.1|4
1732105170000|2024-11-20 12:19:30|42062|42042|42062|42042|42062|42042|42062|42042|3
1732105180000|2024-11-20 12:19:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42057.1|42037.1|1
1732105190000|2024-11-20 12:19:50|42059.3|42039.3|42054.6|42034.6|42059.3|42039.3|42054.6|42034.6|5
1732105200000|2024-11-20 12:20:00|42052.1|42032.1|42052|42032|42052.1|42032.1|42049.6|42029.6|3
1732105210000|2024-11-20 12:20:10|42051.8|42031.8|42051.8|42031.8|42052|42032|42049.5|42029.5|2
1732105220000|2024-11-20 12:20:20|42052|42032|42052|42032|42052|42032|42051.8|42031.8|0
1732105230000|2024-11-20 12:20:30|42051.8|42031.8|42042|42022|42052.1|42032.1|42042|42022|10
1732105240000|2024-11-20 12:20:40|42039.6|42019.6|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|2
1732105250000|2024-11-20 12:20:50|42042.1|42022.1|42042.1|42022.1|42044.5|42024.5|42042.1|42022.1|0
1732105260000|2024-11-20 12:21:00|42044.5|42024.5|42037.3|42017.3|42044.5|42024.5|42037.3|42017.3|2
1732105270000|2024-11-20 12:21:10|42037.1|42017.1|42029.8|42009.8|42037.1|42017.1|42029.8|42009.8|2
1732105280000|2024-11-20 12:21:20|42032.1|42012.1|42034.6|42014.6|42034.6|42014.6|42032|42012|12
1732105290000|2024-11-20 12:21:30|42034.8|42014.8|42042.3|42022.3|42042.3|42022.3|42034.8|42014.8|8
1732105300000|2024-11-20 12:21:40|42040|42020|42039.8|42019.8|42042.1|42022.1|42039.8|42019.8|1
1732105310000|2024-11-20 12:21:50|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42042.1|42022.1|2
1732105320000|2024-11-20 12:22:00|42044.5|42024.5|42039.6|42019.6|42044.6|42024.6|42039.6|42019.6|4
1732105330000|2024-11-20 12:22:10|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42039.8|42019.8|4
1732105340000|2024-11-20 12:22:20|42042.1|42022.1|42042.3|42022.3|42044.6|42024.6|42039.8|42019.8|2
1732105350000|2024-11-20 12:22:30|42044.6|42024.6|42047.3|42027.3|42047.3|42027.3|42044.6|42024.6|3
1732105360000|2024-11-20 12:22:40|42047.1|42027.1|42047.1|42027.1|42052|42032|42047.1|42027.1|3
1732105370000|2024-11-20 12:22:50|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732105380000|2024-11-20 12:23:00|42047.3|42027.3|42039.6|42019.6|42047.3|42027.3|42039.6|42019.6|2
1732105390000|2024-11-20 12:23:10|42039.5|42019.5|42032.3|42012.3|42039.5|42019.5|42032.3|42012.3|2
1732105400000|2024-11-20 12:23:20|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.3|42012.3|2
1732105410000|2024-11-20 12:23:30|42035|42015|42035|42015|42037.3|42017.3|42035|42015|1
1732105420000|2024-11-20 12:23:40|42037.3|42017.3|42035|42015|42037.3|42017.3|42035|42015|0
1732105430000|2024-11-20 12:23:50|42034.8|42014.8|42035|42015|42037.5|42017.5|42034.8|42014.8|2
1732105440000|2024-11-20 12:24:00|42039.8|42019.8|42042.5|42022.5|42042.5|42022.5|42039.8|42019.8|10
1732105450000|2024-11-20 12:24:10|42045|42025|42047.5|42027.5|42052.3|42032.3|42045|42025|9
1732105460000|2024-11-20 12:24:20|||||||||1
1732105470000|2024-11-20 12:24:30|42047.3|42027.3|42069.8|42049.8|42072.1|42052.1|42047.3|42027.3|21
1732105480000|2024-11-20 12:24:40|42067.5|42047.5|42057.5|42037.5|42067.5|42047.5|42057.5|42037.5|6
1732105490000|2024-11-20 12:24:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|3
1732105500000|2024-11-20 12:25:00|42055|42035|42047.5|42027.5|42055|42035|42047.5|42027.5|6
1732105510000|2024-11-20 12:25:10|42049.8|42029.8|42047.5|42027.5|42049.8|42029.8|42047.3|42027.3|4
1732105520000|2024-11-20 12:25:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|1
1732105530000|2024-11-20 12:25:30|42045|42025|42042.3|42022.3|42045|42025|42042.2|42022.2|10
1732105540000|2024-11-20 12:25:40|42042.2|42022.2|42049.7|42029.7|42049.7|42029.7|42042.2|42022.2|3
1732105550000|2024-11-20 12:25:50|42052|42032|42052|42032|42052|42032|42052|42032|0
1732105560000|2024-11-20 12:26:00|42052.2|42032.2|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|1
1732105570000|2024-11-20 12:26:10|42057|42037|42059.5|42039.5|42059.5|42039.5|42057|42037|1
1732105580000|2024-11-20 12:26:20|42059.7|42039.7|42062|42042|42062|42042|42059.7|42039.7|1
1732105590000|2024-11-20 12:26:30|42057.3|42037.3|42055|42035|42057.5|42037.5|42055|42035|3
1732105600000|2024-11-20 12:26:40|42054.8|42034.8|42055|42035|42057.5|42037.5|42052.5|42032.5|0
1732105610000|2024-11-20 12:26:50|42057.3|42037.3|42057.3|42037.3|42057.5|42037.5|42055.2|42035.2|0
1732105620000|2024-11-20 12:27:00|42055|42035|42055|42035|42060|42040|42055|42035|2
1732105630000|2024-11-20 12:27:10|42054.8|42034.8|42055|42035|42057.3|42037.3|42054.8|42034.8|1
1732105640000|2024-11-20 12:27:20|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|1
1732105650000|2024-11-20 12:27:30|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|4
1732105660000|2024-11-20 12:27:40|42060|42040|42059.8|42039.8|42060.2|42040.2|42059.8|42039.8|2
1732105670000|2024-11-20 12:27:50|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|0
1732105680000|2024-11-20 12:28:00|42060.2|42040.2|42057.5|42037.5|42062.5|42042.5|42057.5|42037.5|2
1732105690000|2024-11-20 12:28:10|42055|42035|42050|42030|42055|42035|42050|42030|3
1732105700000|2024-11-20 12:28:20|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|2
1732105710000|2024-11-20 12:28:30|42052.7|42032.7|42062.3|42042.3|42062.5|42042.5|42052.7|42032.7|1
1732105720000|2024-11-20 12:28:40|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1732105730000|2024-11-20 12:28:50|42057.3|42037.3|42057.5|42037.5|42057.5|42037.5|42054.8|42034.8|4
1732105740000|2024-11-20 12:29:00|42057.3|42037.3|42057.3|42037.3|42057.5|42037.5|42055|42035|1
1732105750000|2024-11-20 12:29:10|42055|42035|42050|42030|42057.3|42037.3|42050|42030|6
1732105760000|2024-11-20 12:29:20|42047.7|42027.7|42050|42030|42050|42030|42047.7|42027.7|2
1732105770000|2024-11-20 12:29:30|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1732105780000|2024-11-20 12:29:40|42057.2|42037.2|42057.5|42037.5|42057.5|42037.5|42057.2|42037.2|3
1732105790000|2024-11-20 12:29:50|42059.8|42039.8|42065.2|42045.2|42065.2|42045.2|42055|42035|11
1732105800000|2024-11-20 12:30:00|42065.4|42045.4|42070|42050|42070|42050|42065.4|42045.4|1
1732105810000|2024-11-20 12:30:10|42069.8|42049.8|42072.5|42052.5|42072.5|42052.5|42069.8|42049.8|4
1732105820000|2024-11-20 12:30:20|42074.8|42054.8|42075|42055|42075|42055|42072.5|42052.5|2
1732105830000|2024-11-20 12:30:30|42074.8|42054.8|42077.7|42057.7|42077.7|42057.7|42070|42050|42
1732105840000|2024-11-20 12:30:40|42080.2|42060.2|42080.4|42060.4|42080.4|42060.4|42080.2|42060.2|3
1732105850000|2024-11-20 12:30:50|42080.2|42060.2|42082.7|42062.7|42082.7|42062.7|42080.2|42060.2|3
1732105860000|2024-11-20 12:31:00|42082.9|42062.9|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|2
1732105870000|2024-11-20 12:31:10|42080.2|42060.2|42082.9|42062.9|42085.4|42065.4|42080.2|42060.2|6
1732105880000|2024-11-20 12:31:20|42085.2|42065.2|42080.2|42060.2|42085.2|42065.2|42080.2|42060.2|16
1732105890000|2024-11-20 12:31:30|42077.7|42057.7|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|15
1732105900000|2024-11-20 12:31:40|42075.4|42055.4|42082.9|42062.9|42085.5|42065.5|42075.4|42055.4|32
1732105910000|2024-11-20 12:31:50|42085.4|42065.4|42080.4|42060.4|42087.9|42067.9|42080.4|42060.4|17
1732105920000|2024-11-20 12:32:00|42077.9|42057.9|42065.5|42045.5|42077.9|42057.9|42065.5|42045.5|20
1732105930000|2024-11-20 12:32:10|42067.7|42047.7|42062.9|42042.9|42067.7|42047.7|42062.9|42042.9|4
1732105940000|2024-11-20 12:32:20|42062.5|42042.5|42057.3|42037.3|42062.5|42042.5|42052.5|42032.5|8
1732105950000|2024-11-20 12:32:30|42055|42035|42052.7|42032.7|42059.8|42039.8|42052.7|42032.7|5
1732105960000|2024-11-20 12:32:40|42055|42035|42050.2|42030.2|42055|42035|42050.2|42030.2|6
1732105970000|2024-11-20 12:32:50|42052.5|42032.5|42047.7|42027.7|42052.5|42032.5|42047.5|42027.5|5
1732105980000|2024-11-20 12:33:00|42047.9|42027.9|42045.2|42025.2|42047.9|42027.9|42045.2|42025.2|3
1732105990000|2024-11-20 12:33:10|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|9
1732106000000|2024-11-20 12:33:20|42042.5|42022.5|42037.5|42017.5|42042.5|42022.5|42037.5|42017.5|1
1732106010000|2024-11-20 12:33:30|42035.4|42015.4|42032.9|42012.9|42035.4|42015.4|42032.9|42012.9|4
1732106020000|2024-11-20 12:33:40|42032.7|42012.7|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|10
1732106030000|2024-11-20 12:33:50|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|7
1732106040000|2024-11-20 12:34:00|42030|42010|42020.4|42000.4|42030|42010|42020.4|42000.4|6
1732106050000|2024-11-20 12:34:10|42020.6|42000.6|42025.2|42005.2|42030.2|42010.2|42020.6|42000.6|13
1732106060000|2024-11-20 12:34:20|42025.4|42005.4|42020.2|42000.2|42027.7|42007.7|42020.2|42000.2|4
1732106070000|2024-11-20 12:34:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|11
1732106080000|2024-11-20 12:34:40|42020.2|42000.2|42030.2|42010.2|42030.2|42010.2|42020.2|42000.2|6
1732106090000|2024-11-20 12:34:50|42030|42010|42025.4|42005.4|42030.2|42010.2|42025.4|42005.4|4
1732106100000|2024-11-20 12:35:00|42025.6|42005.6|42035.2|42015.2|42035.2|42015.2|42025.6|42005.6|11
1732106110000|2024-11-20 12:35:10|42035.4|42015.4|42042.5|42022.5|42042.5|42022.5|42035.4|42015.4|10
1732106120000|2024-11-20 12:35:20|42040.2|42020.2|42027.9|42007.9|42042.7|42022.7|42027.9|42007.9|9
1732106130000|2024-11-20 12:35:30|42025.4|42005.4|42025.4|42005.4|42027.9|42007.9|42023.1|42003.1|5
1732106140000|2024-11-20 12:35:40|42023.1|42003.1|42020.4|42000.4|42025.4|42005.4|42020.4|42000.4|24
1732106150000|2024-11-20 12:35:50|42020.2|42000.2|42020|42000|42020.2|42000.2|42015.2|41995.2|40
1732106160000|2024-11-20 12:36:00|42020.2|42000.2|42020|42000|42020.4|42000.4|42017.7|41997.7|14
1732106170000|2024-11-20 12:36:10|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|0
1732106180000|2024-11-20 12:36:20|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020|42000|4
1732106190000|2024-11-20 12:36:30|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020|42000|0
1732106200000|2024-11-20 12:36:40|42022.5|42002.5|42020.4|42000.4|42022.7|42002.7|42020.2|42000.2|7
1732106210000|2024-11-20 12:36:50|42020.2|42000.2|42027.5|42007.5|42027.5|42007.5|42020.2|42000.2|10
1732106220000|2024-11-20 12:37:00|42025|42005|42022.9|42002.9|42025|42005|42022.5|42002.5|7
1732106230000|2024-11-20 12:37:10|42025.2|42005.2|42010.4|41990.4|42025.2|42005.2|42010.4|41990.4|28
1732106240000|2024-11-20 12:37:20|42010.2|41990.2|42015.2|41995.2|42015.2|41995.2|42008.1|41988.1|3
1732106250000|2024-11-20 12:37:30|42017.5|41997.5|42020|42000|42020|42000|42017.5|41997.5|6
1732106260000|2024-11-20 12:37:40|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020|42000|2
1732106270000|2024-11-20 12:37:50|42020.4|42000.4|42020.4|42000.4|42022.7|42002.7|42020.4|42000.4|4
1732106280000|2024-11-20 12:38:00|42022.9|42002.9|42025.4|42005.4|42025.4|42005.4|42020.4|42000.4|7
1732106290000|2024-11-20 12:38:10|42022.9|42002.9|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|3
1732106300000|2024-11-20 12:38:20|42025|42005|42025.6|42005.6|42025.6|42005.6|42025|42005|5
1732106310000|2024-11-20 12:38:30|42025.2|42005.2|42027.9|42007.9|42027.9|42007.9|42025.2|42005.2|0
1732106320000|2024-11-20 12:38:40|42030.2|42010.2|42040|42020|42040|42020|42025.4|42005.4|42
1732106330000|2024-11-20 12:38:50|42039.9|42019.9|42030|42010|42044.9|42024.9|42030|42010|37
1732106340000|2024-11-20 12:39:00|42032.5|42012.5|42032.5|42012.5|42034.9|42014.9|42030.2|42010.2|6
1732106350000|2024-11-20 12:39:10|42034.9|42014.9|42032.5|42012.5|42035|42015|42032.5|42012.5|10
1732106360000|2024-11-20 12:39:20|42032.7|42012.7|42037.4|42017.4|42037.4|42017.4|42032.7|42012.7|0
1732106370000|2024-11-20 12:39:30|42035|42015|42034.9|42014.9|42037.4|42017.4|42034.9|42014.9|3
1732106380000|2024-11-20 12:39:40|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|1
1732106390000|2024-11-20 12:39:50|42032.2|42012.2|42020.2|42000.2|42032.2|42012.2|42020.2|42000.2|12
1732106400000|2024-11-20 12:40:00|42020|42000|42027.2|42007.2|42029.5|42009.5|42020|42000|27
1732106410000|2024-11-20 12:40:10|42027|42007|42027|42007|42027|42007|42024.5|42004.5|7
1732106420000|2024-11-20 12:40:20|42029.3|42009.3|42034.3|42014.3|42036.8|42016.8|42027|42007|2
1732106430000|2024-11-20 12:40:30|42036.8|42016.8|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|0
1732106440000|2024-11-20 12:40:40|42032|42012|42019.5|41999.5|42032|42012|42019.5|41999.5|29
1732106450000|2024-11-20 12:40:50|42019.3|41999.3|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|12
1732106460000|2024-11-20 12:41:00|42014.2|41994.2|42009.2|41989.2|42014.3|41994.3|42009.2|41989.2|13
1732106470000|2024-11-20 12:41:10|42009.3|41989.3|42016.5|41996.5|42016.5|41996.5|42009.2|41989.2|12
1732106480000|2024-11-20 12:41:20|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|4
1732106490000|2024-11-20 12:41:30|42024|42004|42028.8|42008.8|42031.3|42011.3|42024|42004|22
1732106500000|2024-11-20 12:41:40|42028.6|42008.6|42024|42004|42028.8|42008.8|42023.8|42003.8|12
1732106510000|2024-11-20 12:41:50|42023.8|42003.8|42026.3|42006.3|42031.1|42011.1|42023.8|42003.8|3
1732106520000|2024-11-20 12:42:00|42026.1|42006.1|42028.8|42008.8|42031.1|42011.1|42026.1|42006.1|1
1732106530000|2024-11-20 12:42:10|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|7
1732106540000|2024-11-20 12:42:20|42033.5|42013.5|42036.8|42016.8|42036.8|42016.8|42031.1|42011.1|28
1732106550000|2024-11-20 12:42:30|42046.1|42026.1|42046.1|42026.1|42048.5|42028.5|42046.1|42026.1|4
1732106560000|2024-11-20 12:42:40|42048.5|42028.5|42053.8|42033.8|42053.8|42033.8|42048.5|42028.5|17
1732106570000|2024-11-20 12:42:50|42056.1|42036.1|42058.8|42038.8|42058.8|42038.8|42053.8|42033.8|6
1732106580000|2024-11-20 12:43:00|42056.5|42036.5|42056.1|42036.1|42056.5|42036.5|42053.8|42033.8|2
1732106590000|2024-11-20 12:43:10|42051.5|42031.5|42051.5|42031.5|42054|42034|42051.5|42031.5|1
1732106600000|2024-11-20 12:43:20|42051.7|42031.7|42051.8|42031.8|42054.2|42034.2|42051.5|42031.5|1
1732106610000|2024-11-20 12:43:30|42051.5|42031.5|42046.8|42026.8|42051.8|42031.8|42046.8|42026.8|10
1732106620000|2024-11-20 12:43:40|42049.2|42029.2|42047|42027|42051.8|42031.8|42046.8|42026.8|11
1732106630000|2024-11-20 12:43:50|42047.2|42027.2|42049.5|42029.5|42049.5|42029.5|42044.7|42024.7|4
1732106640000|2024-11-20 12:44:00|42049.7|42029.7|42052.4|42032.4|42052.4|42032.4|42049.5|42029.5|10
1732106650000|2024-11-20 12:44:10|42052.6|42032.6|42071.5|42051.5|42071.5|42051.5|42052.6|42032.6|5
1732106660000|2024-11-20 12:44:20|42074.2|42054.2|42074.2|42054.2|42079|42059|42074.2|42054.2|9
1732106670000|2024-11-20 12:44:30|42074|42054|42061.1|42041.1|42074.2|42054.2|42061.1|42041.1|20
1732106680000|2024-11-20 12:44:40|42058.8|42038.8|42064.2|42044.2|42064.2|42044.2|42058.8|42038.8|16
1732106690000|2024-11-20 12:44:50|42064.4|42044.4|42059.4|42039.4|42066.9|42046.9|42059.4|42039.4|8
1732106700000|2024-11-20 12:45:00|42059.2|42039.2|42051.7|42031.7|42059.2|42039.2|42051.7|42031.7|7
1732106720000|2024-11-20 12:45:20|42059.2|42039.2|42071.5|42051.5|42071.5|42051.5|42059.2|42039.2|13
1732106730000|2024-11-20 12:45:30|42071.7|42051.7|42064.2|42044.2|42071.7|42051.7|42064.2|42044.2|11
1732106740000|2024-11-20 12:45:40|42064.4|42044.4|42076.5|42056.5|42076.5|42056.5|42064.4|42044.4|20
1732106750000|2024-11-20 12:45:50|42078.8|42058.8|42083.7|42063.7|42083.7|42063.7|42078.8|42058.8|4
1732106760000|2024-11-20 12:46:00|42081.3|42061.3|42084|42064|42086.5|42066.5|42081.3|42061.3|7
1732106770000|2024-11-20 12:46:10|42083.8|42063.8|42086.5|42066.5|42086.5|42066.5|42081.7|42061.7|0
1732106780000|2024-11-20 12:46:20|42084.2|42064.2|42086.5|42066.5|42086.5|42066.5|42084|42064|2
1732106790000|2024-11-20 12:46:30|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42084.2|42064.2|1
1732106800000|2024-11-20 12:46:40|42081.9|42061.9|42084.2|42064.2|42084.2|42064.2|42081.9|42061.9|1
1732106810000|2024-11-20 12:46:50|42084|42064|42084.4|42064.4|42084.4|42064.4|42084|42064|0
1732106820000|2024-11-20 12:47:00|42086.7|42066.7|42089.2|42069.2|42093.8|42073.8|42081.9|42061.9|9
1732106830000|2024-11-20 12:47:10|42091.5|42071.5|42098.8|42078.8|42101.2|42081.2|42091.5|42071.5|43
1732106840000|2024-11-20 12:47:20|42093.8|42073.8|42089.2|42069.2|42093.8|42073.8|42089.2|42069.2|9
1732106850000|2024-11-20 12:47:30|42086.9|42066.9|42084.2|42064.2|42086.9|42066.9|42079.4|42059.4|2
1732106860000|2024-11-20 12:47:40|42081.9|42061.9|42084.2|42064.2|42084.4|42064.4|42079.4|42059.4|5
1732106870000|2024-11-20 12:47:50|42084.4|42064.4|42077.2|42057.2|42084.4|42064.4|42077.2|42057.2|6
1732106880000|2024-11-20 12:48:00|42079.7|42059.7|42074.5|42054.5|42079.7|42059.7|42074.5|42054.5|17
1732106890000|2024-11-20 12:48:10|42074.2|42054.2|42076.5|42056.5|42076.7|42056.7|42074|42054|3
1732106900000|2024-11-20 12:48:20|42076.7|42056.7|42081.5|42061.5|42081.5|42061.5|42076.7|42056.7|0
1732106910000|2024-11-20 12:48:30|42079.2|42059.2|42079|42059|42081.5|42061.5|42079|42059|1
1732106920000|2024-11-20 12:48:40|42081.3|42061.3|42084|42064|42084|42064|42081.3|42061.3|1
1732106930000|2024-11-20 12:48:50|42083.8|42063.8|42084|42064|42084|42064|42083.8|42063.8|0
1732106940000|2024-11-20 12:49:00|42084.2|42064.2|42086.5|42066.5|42086.5|42066.5|42084|42064|1
1732106950000|2024-11-20 12:49:10|42086.7|42066.7|42091.5|42071.5|42091.7|42071.7|42086.7|42066.7|3
1732106960000|2024-11-20 12:49:20|42089|42069|42089.2|42069.2|42089.4|42069.4|42089|42069|2
1732106970000|2024-11-20 12:49:30|42089|42069|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|0
1732106980000|2024-11-20 12:49:40|42091.5|42071.5|42086.7|42066.7|42091.5|42071.5|42086.7|42066.7|1
1732106990000|2024-11-20 12:49:50|42086.9|42066.9|42084.5|42064.5|42086.9|42066.9|42084.2|42064.2|9
1732107000000|2024-11-20 12:50:00|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|1
1732107010000|2024-11-20 12:50:10|42077.4|42057.4|42077.2|42057.2|42079.7|42059.7|42074.9|42054.9|1
1732107020000|2024-11-20 12:50:20|42074.7|42054.7|42074.5|42054.5|42077.2|42057.2|42074.5|42054.5|1
1732107030000|2024-11-20 12:50:30|42076.9|42056.9|42074.7|42054.7|42076.9|42056.9|42072|42052|2
1732107040000|2024-11-20 12:50:40|42074.5|42054.5|42074.7|42054.7|42074.7|42054.7|42069.7|42049.7|6
1732107050000|2024-11-20 12:50:50|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|8
1732107060000|2024-11-20 12:51:00|42074.7|42054.7|42072|42052|42074.7|42054.7|42072|42052|8
1732107070000|2024-11-20 12:51:10|42069.7|42049.7|42067.2|42047.2|42071.9|42051.9|42067.2|42047.2|5
1732107080000|2024-11-20 12:51:20|42064.9|42044.9|42064.9|42044.9|42067.2|42047.2|42064.9|42044.9|1
1732107090000|2024-11-20 12:51:30|42067.2|42047.2|42071.9|42051.9|42071.9|42051.9|42067.2|42047.2|4
1732107100000|2024-11-20 12:51:40|42072.2|42052.2|42072|42052|42074.5|42054.5|42072|42052|3
1732107110000|2024-11-20 12:51:50|42072.2|42052.2|42072|42052|42074.5|42054.5|42072|42052|0
1732107120000|2024-11-20 12:52:00|42071.9|42051.9|42074.4|42054.4|42074.5|42054.5|42071.9|42051.9|5
1732107130000|2024-11-20 12:52:10|42074.5|42054.5|42071.9|42051.9|42074.5|42054.5|42069.4|42049.4|2
1732107140000|2024-11-20 12:52:20|42074.4|42054.4|42071.9|42051.9|42074.4|42054.4|42069.5|42049.5|15
1732107150000|2024-11-20 12:52:30|42071.7|42051.7|42076.9|42056.9|42076.9|42056.9|42069.4|42049.4|7
1732107160000|2024-11-20 12:52:40|42079.2|42059.2|42086.5|42066.5|42086.5|42066.5|42079.2|42059.2|4
1732107170000|2024-11-20 12:52:50|42084|42064|42081.5|42061.5|42086.5|42066.5|42081.5|42061.5|6
1732107180000|2024-11-20 12:53:00|||||||||15
1732107190000|2024-11-20 12:53:10|42083.8|42063.8|42086.2|42066.2|42086.2|42066.2|42081.3|42061.3|4
1732107200000|2024-11-20 12:53:20|42091|42071|42093.7|42073.7|42093.8|42073.8|42091|42071|5
1732107210000|2024-11-20 12:53:30|42093.8|42073.8|42093.7|42073.7|42093.8|42073.8|42093.7|42073.7|5
1732107220000|2024-11-20 12:53:40|42091.3|42071.3|42091.4|42071.4|42093.5|42073.5|42091.2|42071.2|5
1732107230000|2024-11-20 12:53:50|42096.2|42076.2|42096.2|42076.2|42096.4|42076.4|42096.2|42076.2|6
1732107240000|2024-11-20 12:54:00|42096.4|42076.4|42098.7|42078.7|42098.7|42078.7|42096.4|42076.4|7
1732107250000|2024-11-20 12:54:10|42098.9|42078.9|42103.7|42083.7|42106.2|42086.2|42098.9|42078.9|16
1732107260000|2024-11-20 12:54:20|42103.9|42083.9|42106.2|42086.2|42106.2|42086.2|42101.2|42081.2|11
1732107270000|2024-11-20 12:54:30|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|31
1732107280000|2024-11-20 12:54:40|42103.9|42083.9|42101.5|42081.5|42104|42084|42101.5|42081.5|6
1732107290000|2024-11-20 12:54:50|42101.4|42081.4|42091.5|42071.5|42101.4|42081.4|42091.5|42071.5|3
1732107300000|2024-11-20 12:55:00|42091.4|42071.4|42091.2|42071.2|42093.9|42073.9|42091.2|42071.2|7
1732107310000|2024-11-20 12:55:10|42093.9|42073.9|42081.5|42061.5|42093.9|42073.9|42081.5|42061.5|13
1732107320000|2024-11-20 12:55:20|42081.4|42061.4|42079|42059|42081.4|42061.4|42079|42059|5
1732107330000|2024-11-20 12:55:30|42076.7|42056.7|42076.5|42056.5|42079.2|42059.2|42076.5|42056.5|17
1732107340000|2024-11-20 12:55:40|42074.2|42054.2|42066.5|42046.5|42076.5|42056.5|42066.5|42046.5|17
1732107350000|2024-11-20 12:55:50|42068.9|42048.9|42066.2|42046.2|42068.9|42048.9|42066.2|42046.2|5
1732107360000|2024-11-20 12:56:00|42066.4|42046.4|42071.2|42051.2|42071.2|42051.2|42063.9|42043.9|10
1732107370000|2024-11-20 12:56:10|42073.7|42053.7|42071.4|42051.4|42073.7|42053.7|42068.9|42048.9|6
1732107380000|2024-11-20 12:56:20|42071.2|42051.2|42068.9|42048.9|42073.7|42053.7|42068.9|42048.9|9
1732107390000|2024-11-20 12:56:30|42068.7|42048.7|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|1
1732107400000|2024-11-20 12:56:40|||||||||5
1732107410000|2024-11-20 12:56:50|42066.2|42046.2|42064|42044|42066.5|42046.5|42063.9|42043.9|8
1732107420000|2024-11-20 12:57:00|42063.9|42043.9|42063.9|42043.9|42064|42044|42063.9|42043.9|7
1732107430000|2024-11-20 12:57:10|42061.2|42041.2|42063.9|42043.9|42063.9|42043.9|42061.2|42041.2|6
1732107440000|2024-11-20 12:57:20|42061.5|42041.5|42063.9|42043.9|42063.9|42043.9|42061.5|42041.5|2
1732107450000|2024-11-20 12:57:30|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42061.5|42041.5|4
1732107460000|2024-11-20 12:57:40|42069|42049|42068.7|42048.7|42071.2|42051.2|42066.4|42046.4|4
1732107470000|2024-11-20 12:57:50|42068.9|42048.9|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|0
1732107480000|2024-11-20 12:58:00|42068.9|42048.9|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|3
1732107490000|2024-11-20 12:58:10|42071.4|42051.4|42081.2|42061.2|42081.2|42061.2|42071.4|42051.4|16
1732107500000|2024-11-20 12:58:20|42078.9|42058.9|42086.4|42066.4|42086.4|42066.4|42078.9|42058.9|21
1732107510000|2024-11-20 12:58:30|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|9
1732107520000|2024-11-20 12:58:40|42083.9|42063.9|42083.9|42063.9|42086.4|42066.4|42081.4|42061.4|4
1732107530000|2024-11-20 12:58:50|42084|42064|42083.9|42063.9|42084|42064|42083.9|42063.9|0
1732107540000|2024-11-20 12:59:00|42083.7|42063.7|42086.2|42066.2|42088.7|42068.7|42083.7|42063.7|24
1732107550000|2024-11-20 12:59:10|42086.4|42066.4|42088.7|42068.7|42088.9|42068.9|42083.9|42063.9|3
1732107560000|2024-11-20 12:59:20|42088.9|42068.9|42088.7|42068.7|42088.9|42068.9|42083.9|42063.9|2
1732107570000|2024-11-20 12:59:30|42088.9|42068.9|42091.4|42071.4|42091.4|42071.4|42088.9|42068.9|2
1732107580000|2024-11-20 12:59:40|42091.2|42071.2|42091.2|42071.2|42091.4|42071.4|42088.9|42068.9|7
1732107590000|2024-11-20 12:59:50|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|42086.5|42066.5|7
1732107600000|2024-11-20 13:00:00|42086.5|42066.5|42117.2|42097.2|42122.2|42102.2|42078.9|42058.9|111
1732107610000|2024-11-20 13:00:10|42114.7|42094.7|42102.4|42082.4|42114.7|42094.7|42092.6|42072.6|23
1732107620000|2024-11-20 13:00:20|42100.1|42080.1|42085.1|42065.1|42100.1|42080.1|42080.4|42060.4|25
1732107630000|2024-11-20 13:00:30|42087.6|42067.6|42100.4|42080.4|42105.3|42085.3|42087.6|42067.6|27
1732107640000|2024-11-20 13:00:40|42100.3|42080.3|42097.9|42077.9|42100.4|42080.4|42092.9|42072.9|31
1732107650000|2024-11-20 13:00:50|42097.8|42077.8|42078.1|42058.1|42097.8|42077.8|42078.1|42058.1|3
1732107660000|2024-11-20 13:01:00|42077.9|42057.9|42077.9|42057.9|42080.3|42060.3|42077.4|42057.4|9
1732107670000|2024-11-20 13:01:10|42080.4|42060.4|42062.9|42042.9|42082.9|42062.9|42060.6|42040.6|61
1732107680000|2024-11-20 13:01:20|42065.6|42045.6|42083.1|42063.1|42083.1|42063.1|42065.6|42045.6|14
1732107690000|2024-11-20 13:01:30|42085.5|42065.5|42075.8|42055.8|42085.5|42065.5|42075.8|42055.8|7
1732107700000|2024-11-20 13:01:40|42078.1|42058.1|42083.1|42063.1|42086|42066|42070.6|42050.6|16
1732107710000|2024-11-20 13:01:50|42080.8|42060.8|42073|42053|42080.8|42060.8|42070.5|42050.5|13
1732107720000|2024-11-20 13:02:00|42078.1|42058.1|42088|42068|42090.6|42070.6|42078.1|42058.1|8
1732107730000|2024-11-20 13:02:10|42085.6|42065.6|42088.3|42068.3|42093|42073|42083.1|42063.1|22
1732107740000|2024-11-20 13:02:20|42090.6|42070.6|42100.5|42080.5|42100.5|42080.5|42090.6|42070.6|20
1732107750000|2024-11-20 13:02:30|42095.6|42075.6|42093|42073|42100.1|42080.1|42093|42073|10
1732107760000|2024-11-20 13:02:40|42098|42078|42085.3|42065.3|42100.5|42080.5|42085.3|42065.3|17
1732107770000|2024-11-20 13:02:50|42087.6|42067.6|42077.3|42057.3|42087.6|42067.6|42075.1|42055.1|14
1732107780000|2024-11-20 13:03:00|42072.4|42052.4|42072.1|42052.1|42072.4|42052.4|42057.6|42037.6|15
1732107790000|2024-11-20 13:03:10|42072.3|42052.3|42086.9|42066.9|42086.9|42066.9|42072.3|42052.3|36
1732107800000|2024-11-20 13:03:20|42084.6|42064.6|42077.1|42057.1|42086.9|42066.9|42074.8|42054.8|2
1732107810000|2024-11-20 13:03:30|42074.8|42054.8|42077.1|42057.1|42079.8|42059.8|42074.6|42054.6|21
1732107820000|2024-11-20 13:03:40|42079.4|42059.4|42084.4|42064.4|42084.6|42064.6|42079.4|42059.4|16
1732107830000|2024-11-20 13:03:50|42084.6|42064.6|42074.6|42054.6|42084.6|42064.6|42074.6|42054.6|7
1732107840000|2024-11-20 13:04:00|42076.9|42056.9|42091.7|42071.7|42091.7|42071.7|42076.9|42056.9|16
1732107850000|2024-11-20 13:04:10|42089.4|42069.4|42101.6|42081.6|42101.6|42081.6|42089.4|42069.4|27
1732107860000|2024-11-20 13:04:20|42104.1|42084.1|42096.9|42076.9|42104.1|42084.1|42096.7|42076.7|1
1732107870000|2024-11-20 13:04:30|42096.7|42076.7|42099.2|42079.2|42104.2|42084.2|42096.7|42076.7|1
1732107880000|2024-11-20 13:04:40|42096.9|42076.9|42096.7|42076.7|42096.9|42076.9|42091.7|42071.7|5
1732107890000|2024-11-20 13:04:50|42094.4|42074.4|42094.4|42074.4|42096.9|42076.9|42091.9|42071.9|4
1732107900000|2024-11-20 13:05:00|42092.1|42072.1|42089.6|42069.6|42097.1|42077.1|42089.6|42069.6|41
1732107910000|2024-11-20 13:05:10|42091.9|42071.9|42094.2|42074.2|42101.7|42081.7|42091.9|42071.9|10
1732107920000|2024-11-20 13:05:20|42096.7|42076.7|42091.9|42071.9|42096.7|42076.7|42089.6|42069.6|16
1732107930000|2024-11-20 13:05:30|42089.6|42069.6|42091.9|42071.9|42091.9|42071.9|42087.3|42067.3|0
1732107940000|2024-11-20 13:05:40|42089.6|42069.6|42086.9|42066.9|42089.6|42069.6|42086.9|42066.9|9
1732107950000|2024-11-20 13:05:50|42084.6|42064.6|42079.6|42059.6|42086.9|42066.9|42079.6|42059.6|10
1732107960000|2024-11-20 13:06:00|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42079.6|42059.6|8
1732107970000|2024-11-20 13:06:10|42079.6|42059.6|42086.6|42066.6|42089.1|42069.1|42079.6|42059.6|12
1732107980000|2024-11-20 13:06:20|42084.2|42064.2|42076.9|42056.9|42084.2|42064.2|42074.8|42054.8|4
1732107990000|2024-11-20 13:06:30|42077.1|42057.1|42081.7|42061.7|42081.7|42061.7|42076.9|42056.9|4
1732108000000|2024-11-20 13:06:40|42081.9|42061.9|42091.7|42071.7|42091.7|42071.7|42081.9|42061.9|8
1732108010000|2024-11-20 13:06:50|42091.6|42071.6|42088.9|42068.9|42099.1|42079.1|42088.9|42068.9|9
1732108020000|2024-11-20 13:07:00|42089.1|42069.1|42086.7|42066.7|42091.6|42071.6|42086.6|42066.6|7
1732108030000|2024-11-20 13:07:10|42089.1|42069.1|42066.6|42046.6|42089.1|42069.1|42066.6|42046.6|10
1732108040000|2024-11-20 13:07:20|42066.4|42046.4|42069.2|42049.2|42071.6|42051.6|42064.2|42044.2|1
1732108050000|2024-11-20 13:07:30|42071.6|42051.6|42066.7|42046.7|42071.6|42051.6|42066.7|42046.7|0
1732108060000|2024-11-20 13:07:40|42069.2|42049.2|42071.7|42051.7|42071.7|42051.7|42066.7|42046.7|4
1732108070000|2024-11-20 13:07:50|42071.9|42051.9|42071.7|42051.7|42074.4|42054.4|42071.7|42051.7|0
1732108080000|2024-11-20 13:08:00|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.4|42051.4|1
1732108090000|2024-11-20 13:08:10|42071.4|42051.4|42071.6|42051.6|42071.6|42051.6|42071.4|42051.4|3
1732108100000|2024-11-20 13:08:20|42074.1|42054.1|42078.9|42058.9|42078.9|42058.9|42071.6|42051.6|4
1732108110000|2024-11-20 13:08:30|42081.2|42061.2|42086.6|42066.6|42086.6|42066.6|42081.2|42061.2|2
1732108120000|2024-11-20 13:08:40|42086.7|42066.7|42091.7|42071.7|42094.1|42074.1|42086.7|42066.7|1
1732108130000|2024-11-20 13:08:50|42094.1|42074.1|42091.4|42071.4|42094.2|42074.2|42091.4|42071.4|5
1732108140000|2024-11-20 13:09:00|42091.2|42071.2|42076.6|42056.6|42091.2|42071.2|42076.6|42056.6|13
1732108150000|2024-11-20 13:09:10|42076.4|42056.4|42076.6|42056.6|42079.1|42059.1|42071.6|42051.6|11
1732108160000|2024-11-20 13:09:20|42076.7|42056.7|42076.7|42056.7|42079.2|42059.2|42076.6|42056.6|11
1732108170000|2024-11-20 13:09:30|42079.1|42059.1|42076.2|42056.2|42083.7|42063.7|42076.2|42056.2|9
1732108180000|2024-11-20 13:09:40|42075.9|42055.9|42068.9|42048.9|42076|42056|42068.9|42048.9|5
1732108190000|2024-11-20 13:09:50|42066.6|42046.6|42058.7|42038.7|42066.6|42046.6|42058.7|42038.7|15
1732108200000|2024-11-20 13:10:00|42063.7|42043.7|42061.4|42041.4|42071.2|42051.2|42059.2|42039.2|16
1732108210000|2024-11-20 13:10:10|42064.1|42044.1|42061|42041|42066|42046|42058.7|42038.7|20
1732108220000|2024-11-20 13:10:20|42058.7|42038.7|42056.4|42036.4|42058.9|42038.9|42056.2|42036.2|17
1732108230000|2024-11-20 13:10:30|42056.2|42036.2|42051.2|42031.2|42056.2|42036.2|42048.5|42028.5|106
1732108240000|2024-11-20 13:10:40|42050.9|42030.9|42053.7|42033.7|42053.7|42033.7|42046.2|42026.2|33
1732108250000|2024-11-20 13:10:50|42056.2|42036.2|42063.5|42043.5|42063.5|42043.5|42056|42036|7
1732108260000|2024-11-20 13:11:00|42061.2|42041.2|42041.6|42021.6|42061.2|42041.2|42041.4|42021.4|30
1732108270000|2024-11-20 13:11:10|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42039.1|42019.1|2
1732108280000|2024-11-20 13:11:20|42038.9|42018.9|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|6
1732108290000|2024-11-20 13:11:30|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|2
1732108300000|2024-11-20 13:11:40|42043.9|42023.9|42049.1|42029.1|42049.1|42029.1|42043.9|42023.9|12
1732108310000|2024-11-20 13:11:50|42048.9|42028.9|42039.1|42019.1|42048.9|42028.9|42038.9|42018.9|17
1732108320000|2024-11-20 13:12:00|42036.6|42016.6|42028.9|42008.9|42036.6|42016.6|42028.9|42008.9|6
1732108330000|2024-11-20 13:12:10|42026.6|42006.6|42024.1|42004.1|42029.1|42009.1|42024.1|42004.1|7
1732108340000|2024-11-20 13:12:20|42024.3|42004.3|42031.4|42011.4|42031.4|42011.4|42024.1|42004.1|2
1732108350000|2024-11-20 13:12:30|42033.9|42013.9|42036.2|42016.2|42041.2|42021.2|42033.9|42013.9|25
1732108360000|2024-11-20 13:12:40|42036.1|42016.1|42041.1|42021.1|42041.1|42021.1|42036.1|42016.1|11
1732108370000|2024-11-20 13:12:50|42043.7|42023.7|42046.2|42026.2|42048.7|42028.7|42043.7|42023.7|11
1732108380000|2024-11-20 13:13:00|42043.6|42023.6|42046.2|42026.2|42046.2|42026.2|42038.9|42018.9|7
1732108390000|2024-11-20 13:13:10|42041.4|42021.4|42046.4|42026.4|42046.4|42026.4|42041.2|42021.2|0
1732108400000|2024-11-20 13:13:20|42046.2|42026.2|42041.4|42021.4|42046.2|42026.2|42041.2|42021.2|12
1732108410000|2024-11-20 13:13:30|42043.7|42023.7|42046.2|42026.2|42048.7|42028.7|42043.7|42023.7|1
1732108420000|2024-11-20 13:13:40|42046.4|42026.4|42046.1|42026.1|42048.6|42028.6|42046.1|42026.1|0
1732108430000|2024-11-20 13:13:50|42043.7|42023.7|42041.2|42021.2|42046.1|42026.1|42041.2|42021.2|5
1732108440000|2024-11-20 13:14:00|42041.1|42021.1|42043.6|42023.6|42043.6|42023.6|42038.7|42018.7|2
1732108450000|2024-11-20 13:14:10|42043.4|42023.4|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|13
1732108460000|2024-11-20 13:14:20|42040.7|42020.7|42023.7|42003.7|42040.7|42020.7|42023.7|42003.7|24
1732108470000|2024-11-20 13:14:30|42023.9|42003.9|42026.2|42006.2|42028.7|42008.7|42023.9|42003.9|7
1732108480000|2024-11-20 13:14:40|42023.9|42003.9|42023.6|42003.6|42025.9|42005.9|42023.4|42003.4|6
1732108490000|2024-11-20 13:14:50|42025.9|42005.9|42033.6|42013.6|42033.6|42013.6|42023.6|42003.6|13
1732108500000|2024-11-20 13:15:00|42036.1|42016.1|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|2
1732108510000|2024-11-20 13:15:10|42033.6|42013.6|42038.4|42018.4|42038.6|42018.6|42033.6|42013.6|3
1732108520000|2024-11-20 13:15:20|42036.1|42016.1|42048.6|42028.6|42048.6|42028.6|42036.1|42016.1|11
1732108530000|2024-11-20 13:15:30|42046.2|42026.2|42041.2|42021.2|42048.6|42028.6|42041.2|42021.2|4
1732108540000|2024-11-20 13:15:40|42043.6|42023.6|42038.6|42018.6|42043.6|42023.6|42038.6|42018.6|4
1732108550000|2024-11-20 13:15:50|42038.7|42018.7|42035.7|42015.7|42041.1|42021.1|42035.7|42015.7|23
1732108560000|2024-11-20 13:16:00|42035.5|42015.5|42033|42013|42035.5|42015.5|42028.2|42008.2|8
1732108570000|2024-11-20 13:16:10|42030.7|42010.7|42025.5|42005.5|42030.7|42010.7|42025.5|42005.5|96
1732108580000|2024-11-20 13:16:20|42023|42003|42018|41998|42023|42003|42018|41998|10
1732108590000|2024-11-20 13:16:30|42017.9|41997.9|42018.2|41998.2|42018.2|41998.2|42015.5|41995.5|4
1732108600000|2024-11-20 13:16:40|42018|41998|42013.2|41993.2|42018.2|41998.2|42013.2|41993.2|21
1732108610000|2024-11-20 13:16:50|42018|41998|42021.1|42001.1|42021.1|42001.1|42013.2|41993.2|12
1732108620000|2024-11-20 13:17:00|42020.9|42000.9|42021.1|42001.1|42023.6|42003.6|42020.9|42000.9|2
1732108630000|2024-11-20 13:17:10|42020.9|42000.9|42023.2|42003.2|42025.5|42005.5|42020.9|42000.9|6
1732108640000|2024-11-20 13:17:20|42020.9|42000.9|42023.4|42003.4|42025.9|42005.9|42020.9|42000.9|6
1732108650000|2024-11-20 13:17:30|42023.2|42003.2|42023.4|42003.4|42028.2|42008.2|42020.9|42000.9|2
1732108660000|2024-11-20 13:17:40|42023.6|42003.6|42023.4|42003.4|42025.9|42005.9|42023.4|42003.4|1
1732108670000|2024-11-20 13:17:50|42021.1|42001.1|42015.7|41995.7|42023.4|42003.4|42015.7|41995.7|7
1732108680000|2024-11-20 13:18:00|42015.9|41995.9|42015.7|41995.7|42018.2|41998.2|42005.9|41985.9|15
1732108690000|2024-11-20 13:18:10|42015.5|41995.5|42015.5|41995.5|42020.4|42000.4|42015.5|41995.5|2
1732108700000|2024-11-20 13:18:20|42015.7|41995.7|42010.7|41990.7|42015.7|41995.7|42010.7|41990.7|2
1732108710000|2024-11-20 13:18:30|42015.5|41995.5|42025.7|42005.7|42025.7|42005.7|42015.5|41995.5|7
1732108720000|2024-11-20 13:18:40|42028.2|42008.2|42035.5|42015.5|42035.5|42015.5|42028.2|42008.2|4
1732108730000|2024-11-20 13:18:50|42035.7|42015.7|42035.7|42015.7|42038|42018|42033.2|42013.2|7
1732108740000|2024-11-20 13:19:00|42038.2|42018.2|42033.2|42013.2|42038.2|42018.2|42030.5|42010.5|8
1732108750000|2024-11-20 13:19:10|42035.5|42015.5|42033|42013|42035.5|42015.5|42032.9|42012.9|7
1732108760000|2024-11-20 13:19:20|42033.2|42013.2|42030.7|42010.7|42035.5|42015.5|42030.7|42010.7|3
1732108770000|2024-11-20 13:19:30|42030.9|42010.9|42030.4|42010.4|42033.2|42013.2|42030.4|42010.4|5
1732108780000|2024-11-20 13:19:40|42028|42008|42013.2|41993.2|42028|42008|42010.9|41990.9|4
1732108790000|2024-11-20 13:19:50|42015.5|41995.5|42023|42003|42023|42003|42015.5|41995.5|1
1732108800000|2024-11-20 13:20:00|42025.5|42005.5|42020.5|42000.5|42028|42008|42020.5|42000.5|11
1732108810000|2024-11-20 13:20:10|42018|41998|42033|42013|42033|42013|42018|41998|9
1732108820000|2024-11-20 13:20:20|42032.9|42012.9|42023|42003|42032.9|42012.9|42023|42003|4
1732108830000|2024-11-20 13:20:30|42023.1|42003.1|42025.6|42005.6|42025.6|42005.6|42022.9|42002.9|2
1732108840000|2024-11-20 13:20:40|42023.1|42003.1|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|2
1732108850000|2024-11-20 13:20:50|42018.1|41998.1|42015.6|41995.6|42018.1|41998.1|42010.6|41990.6|11
1732108860000|2024-11-20 13:21:00|42015.7|41995.7|42030.6|42010.6|42030.6|42010.6|42015.7|41995.7|6
1732108870000|2024-11-20 13:21:10|42028.1|42008.1|42033.1|42013.1|42035.6|42015.6|42028.1|42008.1|8
1732108880000|2024-11-20 13:21:20|42035.4|42015.4|42028.2|42008.2|42035.4|42015.4|42025.9|42005.9|7
1732108890000|2024-11-20 13:21:30|42025.9|42005.9|42033.1|42013.1|42033.1|42013.1|42025.9|42005.9|1
1732108900000|2024-11-20 13:21:40|42033.2|42013.2|42028.4|42008.4|42033.2|42013.2|42025.7|42005.7|13
1732108910000|2024-11-20 13:21:50|42028.6|42008.6|42033.4|42013.4|42033.4|42013.4|42028.6|42008.6|3
1732108920000|2024-11-20 13:22:00|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42030.9|42010.9|12
1732108930000|2024-11-20 13:22:10|42036.1|42016.1|42045.9|42025.9|42045.9|42025.9|42036.1|42016.1|33
1732108940000|2024-11-20 13:22:20|42048.2|42028.2|42045.9|42025.9|42048.4|42028.4|42045.9|42025.9|6
1732108950000|2024-11-20 13:22:30|42048.2|42028.2|42055.7|42035.7|42055.9|42035.9|42048.2|42028.2|6
1732108960000|2024-11-20 13:22:40|42053.2|42033.2|42055.9|42035.9|42055.9|42035.9|42053.2|42033.2|1
1732108970000|2024-11-20 13:22:50|42055.7|42035.7|42055.7|42035.7|42058.4|42038.4|42055.7|42035.7|0
1732108980000|2024-11-20 13:23:00|42053.4|42033.4|42055.7|42035.7|42055.7|42035.7|42053.2|42033.2|5
1732108990000|2024-11-20 13:23:10|42053.4|42033.4|42050.7|42030.7|42053.4|42033.4|42048.4|42028.4|1
1732109000000|2024-11-20 13:23:20|42048.4|42028.4|42050.6|42030.6|42050.7|42030.7|42048.2|42028.2|3
1732109010000|2024-11-20 13:23:30|42045.9|42025.9|42050.9|42030.9|42053.2|42033.2|42045.9|42025.9|8
1732109020000|2024-11-20 13:23:40|42053.2|42033.2|42051.3|42031.3|42055.7|42035.7|42050.7|42030.7|11
1732109030000|2024-11-20 13:23:50|42053.6|42033.6|42053.8|42033.8|42056.1|42036.1|42051.3|42031.3|3
1732109040000|2024-11-20 13:24:00|42053.6|42033.6|42056.1|42036.1|42056.3|42036.3|42051.3|42031.3|6
1732109050000|2024-11-20 13:24:10|42056.3|42036.3|42068.9|42048.9|42071.3|42051.3|42056.1|42036.1|22
1732109060000|2024-11-20 13:24:20|42071.3|42051.3|42066.3|42046.3|42071.3|42051.3|42066.3|42046.3|6
1732109070000|2024-11-20 13:24:30|42068.6|42048.6|42066.3|42046.3|42068.6|42048.6|42066.3|42046.3|1
1732109080000|2024-11-20 13:24:40|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|17
1732109090000|2024-11-20 13:24:50|42063.6|42043.6|42058.8|42038.8|42063.6|42043.6|42058.8|42038.8|4
1732109100000|2024-11-20 13:25:00|42056.4|42036.4|42071.3|42051.3|42071.3|42051.3|42056.4|42036.4|14
1732109110000|2024-11-20 13:25:10|42071.1|42051.1|42068.8|42048.8|42071.1|42051.1|42068.8|42048.8|5
1732109120000|2024-11-20 13:25:20|42071.1|42051.1|42071.4|42051.4|42071.6|42051.6|42068.9|42048.9|53
1732109130000|2024-11-20 13:25:30|42069.1|42049.1|42076.6|42056.6|42079.1|42059.1|42069.1|42049.1|5
1732109140000|2024-11-20 13:25:40|42076.4|42056.4|42074.1|42054.1|42076.6|42056.6|42074.1|42054.1|0
1732109150000|2024-11-20 13:25:50|42071.6|42051.6|42076.6|42056.6|42076.6|42056.6|42071.6|42051.6|16
1732109160000|2024-11-20 13:26:00|42076.8|42056.8|42094.1|42074.1|42094.1|42074.1|42076.8|42056.8|15
1732109170000|2024-11-20 13:26:10|42091.6|42071.6|42093.9|42073.9|42096.6|42076.6|42091.6|42071.6|36
1732109180000|2024-11-20 13:26:20|42096.3|42076.3|42093.9|42073.9|42096.4|42076.4|42091.4|42071.4|0
1732109190000|2024-11-20 13:26:30|42091.4|42071.4|42093.9|42073.9|42093.9|42073.9|42089.1|42069.1|4
1732109200000|2024-11-20 13:26:40|42091.6|42071.6|42096.3|42076.3|42098.8|42078.8|42091.6|42071.6|1
1732109210000|2024-11-20 13:26:50|42091.6|42071.6|42086.4|42066.4|42096.4|42076.4|42084.1|42064.1|5
1732109220000|2024-11-20 13:27:00|42086.3|42066.3|42081.3|42061.3|42086.3|42066.3|42081.1|42061.1|2
1732109230000|2024-11-20 13:27:10|42081.1|42061.1|42071.3|42051.3|42081.1|42061.1|42071.3|42051.3|3
1732109240000|2024-11-20 13:27:20|42073.6|42053.6|42058.9|42038.9|42073.8|42053.8|42056.6|42036.6|6
1732109250000|2024-11-20 13:27:30|42058.6|42038.6|42048.9|42028.9|42061.3|42041.3|42048.9|42028.9|7
1732109260000|2024-11-20 13:27:40|42046.6|42026.6|42051.1|42031.1|42053.6|42033.6|42046.6|42026.6|2
1732109270000|2024-11-20 13:27:50|42050.9|42030.9|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|3
1732109280000|2024-11-20 13:28:00|42048.6|42028.6|42048.6|42028.6|42053.6|42033.6|42048.6|42028.6|7
1732109290000|2024-11-20 13:28:10|42046.3|42026.3|42051.4|42031.4|42051.4|42031.4|42046.3|42026.3|3
1732109300000|2024-11-20 13:28:20|42053.8|42033.8|42055.9|42035.9|42056.1|42036.1|42053.4|42033.4|16
1732109310000|2024-11-20 13:28:30|42053.6|42033.6|42063.6|42043.6|42063.6|42043.6|42053.4|42033.4|4
1732109320000|2024-11-20 13:28:40|42063.4|42043.4|42066.1|42046.1|42068.4|42048.4|42063.4|42043.4|1
1732109330000|2024-11-20 13:28:50|42063.4|42043.4|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|0
1732109340000|2024-11-20 13:29:00|42063.8|42043.8|42058.6|42038.6|42066.1|42046.1|42058.6|42038.6|2
1732109350000|2024-11-20 13:29:10|42056.3|42036.3|42058.8|42038.8|42061.1|42041.1|42056.3|42036.3|1
1732109360000|2024-11-20 13:29:20|42058.6|42038.6|42056.3|42036.3|42058.8|42038.8|42056.3|42036.3|0
1732109370000|2024-11-20 13:29:30|42056.1|42036.1|42048.6|42028.6|42056.1|42036.1|42048.6|42028.6|5
1732109380000|2024-11-20 13:29:40|42046.3|42026.3|42046.1|42026.1|42046.3|42026.3|42043.6|42023.6|5
1732109390000|2024-11-20 13:29:50|42045.9|42025.9|42045.9|42025.9|42050.8|42030.8|42043.4|42023.4|30
1732109400000|2024-11-20 13:30:00|42045.8|42025.8|42048.3|42028.3|42048.4|42028.4|42043.3|42023.3|4
1732109410000|2024-11-20 13:30:10|42045.8|42025.8|42050.8|42030.8|42050.8|42030.8|42045.8|42025.8|0
1732109420000|2024-11-20 13:30:20|42050.9|42030.9|42048.6|42028.6|42053.4|42033.4|42048.6|42028.6|15
1732109430000|2024-11-20 13:30:30|42053.4|42033.4|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|1
1732109440000|2024-11-20 13:30:40|42051.1|42031.1|42050.9|42030.9|42055.9|42035.9|42050.9|42030.9|0
1732109450000|2024-11-20 13:30:50|42048.6|42028.6|42045.9|42025.9|42048.6|42028.6|42044|42024|6
1732109460000|2024-11-20 13:31:00|42048.4|42028.4|42046.1|42026.1|42050.9|42030.9|42046.1|42026.1|7
1732109470000|2024-11-20 13:31:10|42045.9|42025.9|42046.1|42026.1|42048.6|42028.6|42045.9|42025.9|0
1732109480000|2024-11-20 13:31:20|42046.3|42026.3|42045.9|42025.9|42048.6|42028.6|42045.9|42025.9|2
1732109490000|2024-11-20 13:31:30|42043.6|42023.6|42043.6|42023.6|42046.1|42026.1|42041.3|42021.3|8
1732109500000|2024-11-20 13:31:40|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42043.4|42023.4|2
1732109510000|2024-11-20 13:31:50|42046.1|42026.1|42046.1|42026.1|42048.6|42028.6|42045.9|42025.9|1
1732109520000|2024-11-20 13:32:00|42045.9|42025.9|42050.8|42030.8|42055.8|42035.8|42045.9|42025.9|4
1732109530000|2024-11-20 13:32:10|42050.9|42030.9|42055.8|42035.8|42055.8|42035.8|42050.8|42030.8|1
1732109540000|2024-11-20 13:32:20|42055.9|42035.9|42053.6|42033.6|42060.9|42040.9|42053.6|42033.6|8
1732109550000|2024-11-20 13:32:30|42053.8|42033.8|42055.9|42035.9|42056.1|42036.1|42053.3|42033.3|5
1732109560000|2024-11-20 13:32:40|42053.6|42033.6|42051.1|42031.1|42053.6|42033.6|42051.1|42031.1|1
1732109570000|2024-11-20 13:32:50|42053.6|42033.6|42055.9|42035.9|42055.9|42035.9|42051.1|42031.1|0
1732109580000|2024-11-20 13:33:00|42056.1|42036.1|42068.4|42048.4|42068.4|42048.4|42056.1|42036.1|10
1732109590000|2024-11-20 13:33:10|42066.1|42046.1|42068.8|42048.8|42071.1|42051.1|42066.1|42046.1|2
1732109600000|2024-11-20 13:33:20|42071.1|42051.1|42058.6|42038.6|42071.3|42051.3|42058.6|42038.6|7
1732109610000|2024-11-20 13:33:30|42061.3|42041.3|42061.5|42041.5|42063.8|42043.8|42061.3|42041.3|13
1732109620000|2024-11-20 13:33:40|42063.8|42043.8|42061.3|42041.3|42066.1|42046.1|42061.3|42041.3|2
1732109630000|2024-11-20 13:33:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|3
1732109640000|2024-11-20 13:34:00|42066.3|42046.3|42051.1|42031.1|42066.3|42046.3|42051.1|42031.1|28
1732109650000|2024-11-20 13:34:10|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|4
1732109660000|2024-11-20 13:34:20|42046.3|42026.3|42048.8|42028.8|42048.8|42028.8|42043.8|42023.8|1
1732109670000|2024-11-20 13:34:30|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42046.3|42026.3|0
1732109680000|2024-11-20 13:34:40|42048.8|42028.8|42051.1|42031.1|42053.6|42033.6|42048.8|42028.8|1
1732109690000|2024-11-20 13:34:50|42051.3|42031.3|42051.3|42031.3|42055.9|42035.9|42051.3|42031.3|8
1732109700000|2024-11-20 13:35:00|42051.1|42031.1|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|2
1732109710000|2024-11-20 13:35:10|42048.6|42028.6|42048.6|42028.6|42051.3|42031.3|42046.3|42026.3|19
1732109720000|2024-11-20 13:35:20|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.1|42026.1|4
1732109730000|2024-11-20 13:35:30|42048.6|42028.6|42046.3|42026.3|42048.8|42028.8|42046.3|42026.3|0
1732109740000|2024-11-20 13:35:40|||||||||6
1732109750000|2024-11-20 13:35:50|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|1
1732109760000|2024-11-20 13:36:00|42048.8|42028.8|42043.8|42023.8|42048.8|42028.8|42043.6|42023.6|5
1732109770000|2024-11-20 13:36:10|42046.1|42026.1|42046.1|42026.1|42046.3|42026.3|42043.6|42023.6|8
1732109780000|2024-11-20 13:36:20|42046.3|42026.3|42051.1|42031.1|42051.1|42031.1|42046.3|42026.3|1
1732109790000|2024-11-20 13:36:30|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42046.3|42026.3|1
1732109800000|2024-11-20 13:36:40|42048.8|42028.8|42048.6|42028.6|42051.3|42031.3|42048.6|42028.6|1
1732109810000|2024-11-20 13:36:50|42049|42029|42046.3|42026.3|42051.1|42031.1|42046.3|42026.3|2
1732109820000|2024-11-20 13:37:00|42046.1|42026.1|42043.8|42023.8|42046.1|42026.1|42043.8|42023.8|1
1732109830000|2024-11-20 13:37:10|42044|42024|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|1
1732109840000|2024-11-20 13:37:20|42044|42024|42043.8|42023.8|42046.5|42026.5|42043.8|42023.8|2
1732109850000|2024-11-20 13:37:30|42040.9|42020.9|42028.3|42008.3|42040.9|42020.9|42028.1|42008.1|33
1732109860000|2024-11-20 13:37:40|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|4
1732109870000|2024-11-20 13:37:50|42030.6|42010.6|42040.4|42020.4|42040.6|42020.6|42025.6|42005.6|24
1732109880000|2024-11-20 13:38:00|42040.6|42020.6|42038.1|42018.1|42040.8|42020.8|42038.1|42018.1|13
1732109890000|2024-11-20 13:38:10|42038.3|42018.3|42040.6|42020.6|42040.6|42020.6|42035.6|42015.6|26
1732109900000|2024-11-20 13:38:20|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|4
1732109910000|2024-11-20 13:38:30|42030.6|42010.6|42025.8|42005.8|42030.6|42010.6|42023.5|42003.5|53
1732109920000|2024-11-20 13:38:40|42023.3|42003.3|42023.3|42003.3|42025.8|42005.8|42020.8|42000.8|4
1732109930000|2024-11-20 13:38:50|42021|42001|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|6
1732109940000|2024-11-20 13:39:00|||||||||23
1732109950000|2024-11-20 13:39:10|42015.8|41995.8|42006|41986|42015.8|41995.8|42005.8|41985.8|8
1732109960000|2024-11-20 13:39:20|42008.3|41988.3|42006|41986|42011|41991|42006|41986|0
1732109970000|2024-11-20 13:39:30|42006.3|41986.3|42006.1|41986.1|42011.1|41991.1|42006.1|41986.1|13
1732109980000|2024-11-20 13:39:40|42005.8|41985.8|41996.1|41976.1|42005.8|41985.8|41996.1|41976.1|9
1732109990000|2024-11-20 13:39:50|41993.8|41973.8|41998.8|41978.8|41999|41979|41993.6|41973.6|7
1732110000000|2024-11-20 13:40:00|41998.6|41978.6|42003.6|41983.6|42003.6|41983.6|41993.8|41973.8|13
1732110010000|2024-11-20 13:40:10|42008.6|41988.6|42013.8|41993.8|42018.3|41998.3|42008.6|41988.6|6
1732110020000|2024-11-20 13:40:20|42013.6|41993.6|42001.1|41981.1|42013.6|41993.6|42001.1|41981.1|9
1732110030000|2024-11-20 13:40:30|42001|41981|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|1
1732110040000|2024-11-20 13:40:40|42001.1|41981.1|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|2
1732110050000|2024-11-20 13:40:50|42001.3|41981.3|42006.1|41986.1|42006.1|41986.1|42001.3|41981.3|8
1732110060000|2024-11-20 13:41:00|42003.8|41983.8|42001.3|41981.3|42006.1|41986.1|42001.3|41981.3|3
1732110070000|2024-11-20 13:41:10|42003.6|41983.6|42001.1|41981.1|42006|41986|42001.1|41981.1|1
1732110080000|2024-11-20 13:41:20|41998.8|41978.8|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|1
1732110090000|2024-11-20 13:41:30|41998.5|41978.5|41998.5|41978.5|41998.6|41978.6|41996.1|41976.1|5
1732110100000|2024-11-20 13:41:40|41998.3|41978.3|41993.5|41973.5|41998.3|41978.3|41993.5|41973.5|4
1732110110000|2024-11-20 13:41:50|41993.6|41973.6|41993.5|41973.5|41993.6|41973.6|41993.5|41973.5|0
1732110120000|2024-11-20 13:42:00|41991.1|41971.1|41991.1|41971.1|41996|41976|41988.8|41968.8|2
1732110130000|2024-11-20 13:42:10|41991|41971|41986|41966|41991|41971|41985.8|41965.8|6
1732110140000|2024-11-20 13:42:20|41985.6|41965.6|41964|41944|41985.6|41965.6|41964|41944|11
1732110150000|2024-11-20 13:42:30|41961.1|41941.1|41973.6|41953.6|41973.6|41953.6|41961.1|41941.1|19
1732110160000|2024-11-20 13:42:40|41976|41956|41976.1|41956.1|41976.1|41956.1|41971.1|41951.1|1
1732110170000|2024-11-20 13:42:50|41976|41956|41981|41961|41983.3|41963.3|41973.6|41953.6|2
1732110180000|2024-11-20 13:43:00|41983.3|41963.3|41981|41961|41985.8|41965.8|41981|41961|2
1732110190000|2024-11-20 13:43:10|41981.1|41961.1|41978.6|41958.6|41981.1|41961.1|41978.5|41958.5|1
1732110200000|2024-11-20 13:43:20|41978.5|41958.5|41971.3|41951.3|41978.5|41958.5|41971.3|41951.3|1
1732110210000|2024-11-20 13:43:30|41971.1|41951.1|41958.8|41938.8|41971.1|41951.1|41958.8|41938.8|4
1732110220000|2024-11-20 13:43:40|41961.1|41941.1|41978.6|41958.6|41978.6|41958.6|41960.8|41940.8|18
1732110230000|2024-11-20 13:43:50|41981.3|41961.3|41986.1|41966.1|41986.1|41966.1|41981.3|41961.3|44
1732110240000|2024-11-20 13:44:00|41986|41966|41991|41971|41991|41971|41986|41966|3
1732110250000|2024-11-20 13:44:10|41986.3|41966.3|41991.1|41971.1|41991.1|41971.1|41986.3|41966.3|1
1732110260000|2024-11-20 13:44:20|41996.1|41976.1|41991.1|41971.1|41998.6|41978.6|41991.1|41971.1|3
1732110270000|2024-11-20 13:44:30|41988.8|41968.8|41991.3|41971.3|41993.6|41973.6|41988.8|41968.8|3
1732110280000|2024-11-20 13:44:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|0
1732110290000|2024-11-20 13:44:50|41993.6|41973.6|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|10
1732110300000|2024-11-20 13:45:00|41998.8|41978.8|42003.8|41983.8|42003.8|41983.8|41998.8|41978.8|12
1732110310000|2024-11-20 13:45:10|42004|41984|42001.5|41981.5|42011.1|41991.1|42001.5|41981.5|6
1732110320000|2024-11-20 13:45:20|42001.3|41981.3|41998.8|41978.8|42001.3|41981.3|41996.3|41976.3|25
1732110330000|2024-11-20 13:45:30|42006.1|41986.1|42008.8|41988.8|42008.8|41988.8|42006.1|41986.1|3
1732110340000|2024-11-20 13:45:40|42006.5|41986.5|42011.1|41991.1|42011.1|41991.1|42006.3|41986.3|1
1732110350000|2024-11-20 13:45:50|42011|41991|42011.1|41991.1|42011.3|41991.3|42008.6|41988.6|0
1732110360000|2024-11-20 13:46:00|42008.6|41988.6|42011.3|41991.3|42011.3|41991.3|42008.6|41988.6|0
1732110370000|2024-11-20 13:46:10|42011|41991|42011|41991|42011|41991|42011|41991|6
1732110380000|2024-11-20 13:46:20|42016|41996|42006.1|41986.1|42016|41996|42006.1|41986.1|29
1732110400000|2024-11-20 13:46:40|42006|41986|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|8
1732110410000|2024-11-20 13:46:50|42006.2|41986.2|42004.2|41984.2|42006.5|41986.5|42004|41984|3
1732110420000|2024-11-20 13:47:00|42006.5|41986.5|42013.8|41993.8|42014|41994|42004.2|41984.2|6
1732110430000|2024-11-20 13:47:10|42011.5|41991.5|42019|41999|42023.8|42003.8|42011.5|41991.5|3
1732110440000|2024-11-20 13:47:20|42021.3|42001.3|42016.7|41996.7|42021.3|42001.3|42016.7|41996.7|1
1732110460000|2024-11-20 13:47:40|42019.2|41999.2|42019.2|41999.2|42021.5|42001.5|42016.7|41996.7|4
1732110470000|2024-11-20 13:47:50|42016.7|41996.7|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|0
1732110480000|2024-11-20 13:48:00|42019.2|41999.2|42028.7|42008.7|42028.7|42008.7|42016.7|41996.7|8
1732110490000|2024-11-20 13:48:10|42031.3|42011.3|42033.5|42013.5|42033.7|42013.7|42029|42009|6
1732110500000|2024-11-20 13:48:20|42033.7|42013.7|42029|42009|42033.7|42013.7|42026.3|42006.3|16
1732110510000|2024-11-20 13:48:30|42026.7|42006.7|42026.3|42006.3|42026.7|42006.7|42026.3|42006.3|6
1732110520000|2024-11-20 13:48:40|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|15
1732110530000|2024-11-20 13:48:50|42016.5|41996.5|42009.2|41989.2|42016.7|41996.7|42009|41989|10
1732110540000|2024-11-20 13:49:00|42009|41989|42019.2|41999.2|42021.7|42001.7|42006.7|41986.7|9
1732110550000|2024-11-20 13:49:10|42021.5|42001.5|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|1
1732110560000|2024-11-20 13:49:20|42024.4|42004.4|42026.7|42006.7|42026.7|42006.7|42021.7|42001.7|5
1732110570000|2024-11-20 13:49:30|42026.5|42006.5|42029|42009|42029|42009|42026.5|42006.5|4
1732110580000|2024-11-20 13:49:40|42033.8|42013.8|42041.3|42021.3|42041.3|42021.3|42033.8|42013.8|1
1732110590000|2024-11-20 13:49:50|42039|42019|42041.3|42021.3|42041.3|42021.3|42039|42019|0
1732110600000|2024-11-20 13:50:00|||||||||4
1732110610000|2024-11-20 13:50:10|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|42041.3|42021.3|2
1732110620000|2024-11-20 13:50:20|42044|42024|42041.3|42021.3|42044|42024|42041.3|42021.3|9
1732110630000|2024-11-20 13:50:30|||||||||1
1732110640000|2024-11-20 13:50:40|42034|42014|42031.7|42011.7|42034|42014|42031.7|42011.7|5
1732110650000|2024-11-20 13:50:50|42034|42014|42034|42014|42034|42014|42031.5|42011.5|0
1732110660000|2024-11-20 13:51:00|42036.5|42016.5|42034|42014|42036.5|42016.5|42031.5|42011.5|6
1732110670000|2024-11-20 13:51:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|1
1732110680000|2024-11-20 13:51:20|42031.5|42011.5|42036.3|42016.3|42036.5|42016.5|42031.5|42011.5|0
1732110690000|2024-11-20 13:51:30|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1732110700000|2024-11-20 13:51:40|42036.7|42016.7|42044|42024|42044|42024|42036.7|42016.7|1
1732110710000|2024-11-20 13:51:50|42041.7|42021.7|42039|42019|42041.7|42021.7|42039|42019|3
1732110720000|2024-11-20 13:52:00|42041.3|42021.3|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|5
1732110730000|2024-11-20 13:52:10|42038.7|42018.7|42041.3|42021.3|42041.3|42021.3|42038.7|42018.7|3
1732110740000|2024-11-20 13:52:20|42039|42019|42036.7|42016.7|42041.3|42021.3|42036.7|42016.7|3
1732110750000|2024-11-20 13:52:30|42039|42019|42054|42034|42054|42034|42039|42019|2
1732110760000|2024-11-20 13:52:40|42051.7|42031.7|42051.5|42031.5|42054|42034|42051.3|42031.3|1
1732110770000|2024-11-20 13:52:50|42049|42029|42051.3|42031.3|42051.5|42031.5|42049|42029|0
1732110780000|2024-11-20 13:53:00|42049|42029|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|6
1732110790000|2024-11-20 13:53:10|42044|42024|42041.7|42021.7|42044|42024|42039|42019|22
1732110800000|2024-11-20 13:53:20|42044|42024|42046.5|42026.5|42046.7|42026.7|42041.7|42021.7|4
1732110810000|2024-11-20 13:53:30|42044.2|42024.2|42041.5|42021.5|42044.2|42024.2|42041.5|42021.5|6
1732110820000|2024-11-20 13:53:40|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|3
1732110830000|2024-11-20 13:53:50|42046.3|42026.3|42048.7|42028.7|42048.8|42028.8|42046.3|42026.3|2
1732110840000|2024-11-20 13:54:00|42048.8|42028.8|42051.5|42031.5|42051.5|42031.5|42048.8|42028.8|2
1732110850000|2024-11-20 13:54:10|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42049|42029|2
1732110860000|2024-11-20 13:54:20|42053.7|42033.7|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|0
1732110870000|2024-11-20 13:54:30|42048.8|42028.8|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|5
1732110880000|2024-11-20 13:54:40|42046.3|42026.3|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1732110890000|2024-11-20 13:54:50|42046.5|42026.5|42051.3|42031.3|42051.3|42031.3|42046.3|42026.3|1
1732110900000|2024-11-20 13:55:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.3|42026.3|5
1732110910000|2024-11-20 13:55:10|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|0
1732110920000|2024-11-20 13:55:20|||||||||6
1732110930000|2024-11-20 13:55:30|42046.2|42026.2|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|3
1732110940000|2024-11-20 13:55:40|42040.7|42020.7|42031.2|42011.2|42040.7|42020.7|42031.2|42011.2|7
1732110950000|2024-11-20 13:55:50|42031|42011|42036.2|42016.2|42036.4|42016.4|42031|42011|2
1732110960000|2024-11-20 13:56:00|42038.5|42018.5|42036|42016|42038.5|42018.5|42033.7|42013.7|1
1732110970000|2024-11-20 13:56:10|42036.4|42016.4|42036.2|42016.2|42036.4|42016.4|42033.7|42013.7|2
1732110980000|2024-11-20 13:56:20|42033.9|42013.9|42031.2|42011.2|42036.2|42016.2|42031.2|42011.2|2
1732110990000|2024-11-20 13:56:30|42028.9|42008.9|42026.4|42006.4|42028.9|42008.9|42026.4|42006.4|0
1732111000000|2024-11-20 13:56:40|42026.2|42006.2|42026.4|42006.4|42026.4|42006.4|42026.2|42006.2|0
1732111010000|2024-11-20 13:56:50|42031|42011|42031|42011|42031.2|42011.2|42031|42011|0
1732111020000|2024-11-20 13:57:00|42031.2|42011.2|42038.7|42018.7|42038.7|42018.7|42031.2|42011.2|5
1732111030000|2024-11-20 13:57:10|42041.2|42021.2|42043.5|42023.5|42043.5|42023.5|42041.2|42021.2|3
1732111040000|2024-11-20 13:57:20|42041.2|42021.2|42046.2|42026.2|42046.2|42026.2|42041.2|42021.2|2
1732111050000|2024-11-20 13:57:30|42043.9|42023.9|42034.2|42014.2|42046.2|42026.2|42034.2|42014.2|5
1732111060000|2024-11-20 13:57:40|42034|42014|42034|42014|42036.7|42016.7|42034|42014|11
1732111070000|2024-11-20 13:57:50|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42029|42009|10
1732111080000|2024-11-20 13:58:00|42029.2|42009.2|42034.2|42014.2|42034.2|42014.2|42029.2|42009.2|7
1732111090000|2024-11-20 13:58:10|42032.1|42012.1|42032.2|42012.2|42036.7|42016.7|42032.1|42012.1|9
1732111100000|2024-11-20 13:58:20|42034.6|42014.6|42034.7|42014.7|42034.7|42014.7|42032.1|42012.1|6
1732111110000|2024-11-20 13:58:30|42037.1|42017.1|42037.1|42017.1|42037.2|42017.2|42037.1|42017.1|6
1732111120000|2024-11-20 13:58:40|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42032.4|42012.4|1
1732111130000|2024-11-20 13:58:50|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1732111140000|2024-11-20 13:59:00|42034.7|42014.7|42034.9|42014.9|42037.1|42017.1|42032.2|42012.2|10
1732111150000|2024-11-20 13:59:10|42032.4|42012.4|42034.7|42014.7|42034.7|42014.7|42029.9|42009.9|27
1732111160000|2024-11-20 13:59:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.7|42014.7|0
1732111170000|2024-11-20 13:59:30|42034.7|42014.7|42034.9|42014.9|42037.4|42017.4|42032.4|42012.4|10
1732111180000|2024-11-20 13:59:40|42034.7|42014.7|42032.4|42012.4|42034.7|42014.7|42032.4|42012.4|0
1732111190000|2024-11-20 13:59:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|15
1732111200000|2024-11-20 14:00:00|42029.9|42009.9|42032.6|42012.6|42037.2|42017.2|42029.9|42009.9|10
1732111210000|2024-11-20 14:00:10|42034.9|42014.9|42034.6|42014.6|42035.1|42015.1|42032.4|42012.4|39
1732111220000|2024-11-20 14:00:20|42032.2|42012.2|42032.1|42012.1|42032.2|42012.2|42032.1|42012.1|0
1732111230000|2024-11-20 14:00:30|42032.2|42012.2|42037.1|42017.1|42039.4|42019.4|42032.2|42012.2|3
1732111240000|2024-11-20 14:00:40|42034.7|42014.7|42037.1|42017.1|42037.1|42017.1|42034.7|42014.7|0
1732111250000|2024-11-20 14:00:50|42034.7|42014.7|42034.7|42014.7|42037.1|42017.1|42034.7|42014.7|0
1732111260000|2024-11-20 14:01:00|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42034.7|42014.7|0
1732111270000|2024-11-20 14:01:10|42034.7|42014.7|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|3
1732111280000|2024-11-20 14:01:20|42034.7|42014.7|42032.1|42012.1|42037.1|42017.1|42032.1|42012.1|81
1732111290000|2024-11-20 14:01:30|42029.7|42009.7|42031.7|42011.7|42031.7|42011.7|42027.1|42007.1|36
1732111300000|2024-11-20 14:01:40|42031.9|42011.9|42029.4|42009.4|42031.9|42011.9|42029.4|42009.4|3
1732111310000|2024-11-20 14:01:50|42026.9|42006.9|42031.7|42011.7|42031.7|42011.7|42026.9|42006.9|1
1732111320000|2024-11-20 14:02:00|42031.9|42011.9|42032.1|42012.1|42034.4|42014.4|42031.7|42011.7|5
1732111330000|2024-11-20 14:02:10|42034.4|42014.4|42029.6|42009.6|42034.4|42014.4|42029.6|42009.6|2
1732111340000|2024-11-20 14:02:20|42031.9|42011.9|42029.4|42009.4|42034.4|42014.4|42029.4|42009.4|3
1732111350000|2024-11-20 14:02:30|||||||||3
1732111360000|2024-11-20 14:02:40|||||||||4
1732111370000|2024-11-20 14:02:50|42029|42009|42021.7|42001.7|42029|42009|42014.4|41994.4|20
1732111380000|2024-11-20 14:03:00|42024.2|42004.2|42026.9|42006.9|42026.9|42006.9|42024.2|42004.2|1
1732111390000|2024-11-20 14:03:10|42029.4|42009.4|42026.9|42006.9|42029.4|42009.4|42024.4|42004.4|2
1732111400000|2024-11-20 14:03:20|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|0
1732111410000|2024-11-20 14:03:30|42031.9|42011.9|42036.9|42016.9|42036.9|42016.9|42031.9|42011.9|9
1732111420000|2024-11-20 14:03:40|42039.4|42019.4|42039.2|42019.2|42041.7|42021.7|42036.7|42016.7|1
1732111430000|2024-11-20 14:03:50|42036.7|42016.7|42041.5|42021.5|42041.7|42021.7|42036.7|42016.7|10
1732111440000|2024-11-20 14:04:00|42039|42019|42039|42019|42039|42019|42039|42019|1
1732111450000|2024-11-20 14:04:10|42036.7|42016.7|42036.5|42016.5|42036.7|42016.7|42031.5|42011.5|8
1732111460000|2024-11-20 14:04:20|42034.2|42014.2|42036.5|42016.5|42036.7|42016.7|42034.2|42014.2|1
1732111470000|2024-11-20 14:04:30|42034.2|42014.2|42034.2|42014.2|42036.5|42016.5|42034.2|42014.2|1
1732111480000|2024-11-20 14:04:40|42034|42014|42034|42014|42034.2|42014.2|42034|42014|1
1732111490000|2024-11-20 14:04:50|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1732111500000|2024-11-20 14:05:00|42031.7|42011.7|42019.7|41999.7|42031.7|42011.7|42019.6|41999.6|13
1732111510000|2024-11-20 14:05:10|42017.4|41997.4|42019.9|41999.9|42022.4|42002.4|42017.4|41997.4|7
1732111520000|2024-11-20 14:05:20|42022.4|42002.4|42017.2|41997.2|42022.4|42002.4|42017.2|41997.2|11
1732111530000|2024-11-20 14:05:30|42014.9|41994.9|42007.4|41987.4|42014.9|41994.9|42007.4|41987.4|16
1732111540000|2024-11-20 14:05:40|42007.2|41987.2|42009.9|41989.9|42009.9|41989.9|42007.2|41987.2|4
1732111550000|2024-11-20 14:05:50|42010.1|41990.1|42014.7|41994.7|42014.7|41994.7|42009.9|41989.9|1
1732111560000|2024-11-20 14:06:00|42014.8|41994.8|42022.4|42002.4|42022.4|42002.4|42014.8|41994.8|1
1732111570000|2024-11-20 14:06:10|42024.8|42004.8|42024.9|42004.9|42024.9|42004.9|42024.8|42004.8|0
1732111580000|2024-11-20 14:06:20|42024.8|42004.8|42022.4|42002.4|42024.9|42004.9|42022.3|42002.3|1
1732111590000|2024-11-20 14:06:30|42024.8|42004.8|42022.4|42002.4|42024.8|42004.8|42022.3|42002.3|2
1732111600000|2024-11-20 14:06:40|42019.9|41999.9|42022.3|42002.3|42022.3|42002.3|42019.9|41999.9|1
1732111610000|2024-11-20 14:06:50|42022.1|42002.1|42019.8|41999.8|42022.1|42002.1|42019.8|41999.8|0
1732111620000|2024-11-20 14:07:00|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|5
1732111630000|2024-11-20 14:07:10|42012.3|41992.3|42007.3|41987.3|42012.3|41992.3|42007.3|41987.3|1
1732111640000|2024-11-20 14:07:20|42004.9|41984.9|42002.4|41982.4|42004.9|41984.9|42002.4|41982.4|3
1732111650000|2024-11-20 14:07:30|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|7
1732111660000|2024-11-20 14:07:40|42002.4|41982.4|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|10
1732111670000|2024-11-20 14:07:50|42007.6|41987.6|42009.8|41989.8|42009.8|41989.8|42007.4|41987.4|3
1732111680000|2024-11-20 14:08:00|42012.4|41992.4|42009.9|41989.9|42014.8|41994.8|42009.9|41989.9|10
1732111690000|2024-11-20 14:08:10|||||||||3
1732111700000|2024-11-20 14:08:20|42009.8|41989.8|42009.8|41989.8|42009.9|41989.9|42007.3|41987.3|3
1732111710000|2024-11-20 14:08:30|42009.6|41989.6|42004.9|41984.9|42009.6|41989.6|42004.9|41984.9|0
1732111720000|2024-11-20 14:08:40|42007.3|41987.3|42004.6|41984.6|42009.6|41989.6|42004.6|41984.6|4
1732111730000|2024-11-20 14:08:50|||||||||13
1732111740000|2024-11-20 14:09:00|42004.4|41984.4|42004.6|41984.6|42004.8|41984.8|42004.4|41984.4|1
1732111750000|2024-11-20 14:09:10|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1732111760000|2024-11-20 14:09:20|42004.6|41984.6|41999.2|41979.2|42004.6|41984.6|41999.2|41979.2|14
1732111770000|2024-11-20 14:09:30|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.2|41979.2|2
1732111780000|2024-11-20 14:09:40|42001.7|41981.7|42022.4|42002.4|42022.4|42002.4|42001.7|41981.7|42
1732111790000|2024-11-20 14:09:50|42024.9|42004.9|42027.3|42007.3|42027.4|42007.4|42024.9|42004.9|7
1732111800000|2024-11-20 14:10:00|42027.1|42007.1|42020.1|42000.1|42027.1|42007.1|42017.6|41997.6|4
1732111810000|2024-11-20 14:10:10|42017.6|41997.6|42014.9|41994.9|42017.6|41997.6|42014.9|41994.9|1
1732111820000|2024-11-20 14:10:20|42017.3|41997.3|42017.3|41997.3|42019.9|41999.9|42017.3|41997.3|1
1732111830000|2024-11-20 14:10:30|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.8|41994.8|4
1732111840000|2024-11-20 14:10:40|42014.8|41994.8|42017.4|41997.4|42017.4|41997.4|42014.8|41994.8|4
1732111850000|2024-11-20 14:10:50|42019.8|41999.8|42022.1|42002.1|42022.1|42002.1|42019.8|41999.8|2
1732111860000|2024-11-20 14:11:00|42024.4|42004.4|42019.8|41999.8|42024.4|42004.4|42019.8|41999.8|2
1732111870000|2024-11-20 14:11:10|42017.4|41997.4|42017.1|41997.1|42017.4|41997.4|42017.1|41997.1|2
1732111880000|2024-11-20 14:11:20|42016.9|41996.9|42016.7|41996.7|42016.9|41996.9|42016.7|41996.7|1
1732111890000|2024-11-20 14:11:30|42012.1|41992.1|42009.8|41989.8|42012.1|41992.1|42007.3|41987.3|12
1732111900000|2024-11-20 14:11:40|42007.4|41987.4|42007.3|41987.3|42007.4|41987.4|42007.3|41987.3|3
1732111910000|2024-11-20 14:11:50|||||||||1
1732111920000|2024-11-20 14:12:00|42004.9|41984.9|42004.9|41984.9|42007.3|41987.3|42004.9|41984.9|0
1732111930000|2024-11-20 14:12:10|42007.3|41987.3|42009.8|41989.8|42009.8|41989.8|42002.1|41982.1|44
1732111940000|2024-11-20 14:12:20|42012.1|41992.1|42009.8|41989.8|42014.6|41994.6|42009.8|41989.8|5
1732111950000|2024-11-20 14:12:30|42007.4|41987.4|41999.9|41979.9|42007.4|41987.4|41999.9|41979.9|3
1732111960000|2024-11-20 14:12:40|41999.8|41979.8|42001.9|41981.9|42001.9|41981.9|41999.4|41979.4|5
1732111970000|2024-11-20 14:12:50|42001.7|41981.7|41987.4|41967.4|42001.7|41981.7|41985.1|41965.1|11
1732111980000|2024-11-20 14:13:00|41989.8|41969.8|41992.4|41972.4|41992.4|41972.4|41984.9|41964.9|10
1732112000000|2024-11-20 14:13:20|41994.9|41974.9|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|9
1732112010000|2024-11-20 14:13:30|||||||||4
1732112020000|2024-11-20 14:13:40|42004.8|41984.8|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|11
1732112030000|2024-11-20 14:13:50|42002.4|41982.4|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|0
1732112040000|2024-11-20 14:14:00|42005.1|41985.1|42004.9|41984.9|42007.4|41987.4|42004.9|41984.9|2
1732112050000|2024-11-20 14:14:10|42005.1|41985.1|42014.8|41994.8|42014.9|41994.9|42005.1|41985.1|11
1732112060000|2024-11-20 14:14:20|42012.4|41992.4|42007.4|41987.4|42014.8|41994.8|42007.4|41987.4|3
1732112070000|2024-11-20 14:14:30|42004.8|41984.8|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|22
1732112080000|2024-11-20 14:14:40|42000.1|41980.1|41995.3|41975.3|42002.8|41982.8|41995.3|41975.3|24
1732112090000|2024-11-20 14:14:50|41993|41973|41990.1|41970.1|41993|41973|41990.1|41970.1|6
1732112100000|2024-11-20 14:15:00|41987.8|41967.8|41970.1|41950.1|41987.8|41967.8|41970.1|41950.1|15
1732112110000|2024-11-20 14:15:10|41970.3|41950.3|42000.5|41980.5|42000.6|41980.6|41970.3|41950.3|45
1732112120000|2024-11-20 14:15:20|42000.3|41980.3|42002.8|41982.8|42005.3|41985.3|42000.3|41980.3|3
1732112130000|2024-11-20 14:15:30|42000.3|41980.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|2
1732112140000|2024-11-20 14:15:40|41995.5|41975.5|41987.6|41967.6|41997.8|41977.8|41985|41965|7
1732112150000|2024-11-20 14:15:50|41985.5|41965.5|41985.3|41965.3|41987.8|41967.8|41980.3|41960.3|2
1732112160000|2024-11-20 14:16:00|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|2
1732112170000|2024-11-20 14:16:10|41987.6|41967.6|41985.3|41965.3|41987.6|41967.6|41985.3|41965.3|6
1732112180000|2024-11-20 14:16:20|41987.8|41967.8|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|8
1732112190000|2024-11-20 14:16:30|||||||||4
1732112200000|2024-11-20 14:16:40|||||||||4
1732112210000|2024-11-20 14:16:50|||||||||1
1732112220000|2024-11-20 14:17:00|41992.6|41972.6|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|20
1732112230000|2024-11-20 14:17:10|41987.8|41967.8|41988|41968|41993|41973|41987.8|41967.8|30
1732112240000|2024-11-20 14:17:20|41988.2|41968.2|41973|41953|41988.2|41968.2|41973|41953|13
1732112250000|2024-11-20 14:17:30|41973.2|41953.2|41963.2|41943.2|41973.2|41953.2|41963.2|41943.2|20
1732112260000|2024-11-20 14:17:40|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|4
1732112270000|2024-11-20 14:17:50|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1732112280000|2024-11-20 14:18:00|41965.5|41945.5|41958.2|41938.2|41965.5|41945.5|41958.2|41938.2|35
1732112290000|2024-11-20 14:18:10|41960.5|41940.5|41960.5|41940.5|41960.7|41940.7|41958.2|41938.2|3
1732112300000|2024-11-20 14:18:20|41958.2|41938.2|41955.7|41935.7|41958.2|41938.2|41955.7|41935.7|0
1732112310000|2024-11-20 14:18:30|41955.8|41935.8|41953.2|41933.2|41958.2|41938.2|41953.2|41933.2|0
1732112320000|2024-11-20 14:18:40|41955.5|41935.5|41953.2|41933.2|41955.5|41935.5|41953|41933|1
1732112330000|2024-11-20 14:18:50|41953|41933|41965.5|41945.5|41968|41948|41953|41933|11
1732112340000|2024-11-20 14:19:00|41968|41948|41945.7|41925.7|41968|41948|41945.7|41925.7|17
1732112350000|2024-11-20 14:19:10|41945.5|41925.5|41943|41923|41945.5|41925.5|41940.5|41920.5|5
1732112360000|2024-11-20 14:19:20|41945.3|41925.3|41943|41923|41947.6|41927.6|41943|41923|8
1732112370000|2024-11-20 14:19:30|41945.3|41925.3|41937.8|41917.8|41945.3|41925.3|41937.6|41917.6|6
1732112380000|2024-11-20 14:19:40|41940.1|41920.1|41940.5|41920.5|41940.5|41920.5|41937.6|41917.6|5
1732112390000|2024-11-20 14:19:50|41942.8|41922.8|41942.8|41922.8|41945.3|41925.3|41940.3|41920.3|6
1732112400000|2024-11-20 14:20:00|41942.6|41922.6|41930.5|41910.5|41942.6|41922.6|41925.5|41905.5|17
1732112410000|2024-11-20 14:20:10|41930.3|41910.3|41922.6|41902.6|41932.6|41912.6|41917.5|41897.5|45
1732112420000|2024-11-20 14:20:20|41920.1|41900.1|41917.6|41897.6|41925.1|41905.1|41917.6|41897.6|15
1732112430000|2024-11-20 14:20:30|41920|41900|41913|41893|41920|41900|41912.6|41892.6|4
1732112440000|2024-11-20 14:20:40|41915.1|41895.1|41927.5|41907.5|41930.3|41910.3|41915.1|41895.1|44
1732112450000|2024-11-20 14:20:50|41925|41905|41897.5|41877.5|41925|41905|41897.5|41877.5|45
1732112460000|2024-11-20 14:21:00|41895|41875|41902.8|41882.8|41902.8|41882.8|41887.3|41867.3|58
1732112470000|2024-11-20 14:21:10|41905.1|41885.1|41902.6|41882.6|41910.1|41890.1|41902.6|41882.6|19
1732112480000|2024-11-20 14:21:20|41902.5|41882.5|41887.5|41867.5|41902.5|41882.5|41885.1|41865.1|25
1732112490000|2024-11-20 14:21:30|41887.6|41867.6|41895.1|41875.1|41897.5|41877.5|41887.6|41867.6|12
1732112500000|2024-11-20 14:21:40|41897.5|41877.5|41907.5|41887.5|41907.5|41887.5|41895.1|41875.1|2
1732112510000|2024-11-20 14:21:50|41905.1|41885.1|41912.6|41892.6|41912.6|41892.6|41905.1|41885.1|5
1732112520000|2024-11-20 14:22:00|41912.8|41892.8|41905.1|41885.1|41912.8|41892.8|41905.1|41885.1|5
1732112530000|2024-11-20 14:22:10|41902.8|41882.8|41910.3|41890.3|41915|41895|41902.8|41882.8|10
1732112540000|2024-11-20 14:22:20|41915|41895|41912.6|41892.6|41915.3|41895.3|41910.1|41890.1|4
1732112550000|2024-11-20 14:22:30|41912.8|41892.8|41915|41895|41915.5|41895.5|41912.6|41892.6|5
1732112560000|2024-11-20 14:22:40|41912.6|41892.6|41915|41895|41915|41895|41912.3|41892.3|0
1732112570000|2024-11-20 14:22:50|41914.8|41894.8|41910.1|41890.1|41915.1|41895.1|41910.1|41890.1|12
1732112580000|2024-11-20 14:23:00|41912.5|41892.5|41912.8|41892.8|41912.8|41892.8|41910.1|41890.1|0
1732112590000|2024-11-20 14:23:10|41910.1|41890.1|41910.1|41890.1|41912.6|41892.6|41910.1|41890.1|3
1732112600000|2024-11-20 14:23:20|41910.3|41890.3|41915.1|41895.1|41915.1|41895.1|41910.3|41890.3|3
1732112610000|2024-11-20 14:23:30|41912.5|41892.5|41907.6|41887.6|41912.5|41892.5|41907.6|41887.6|7
1732112620000|2024-11-20 14:23:40|41910|41890|41910.1|41890.1|41910.1|41890.1|41907.6|41887.6|4
1732112630000|2024-11-20 14:23:50|41910|41890|41910.1|41890.1|41910.1|41890.1|41910|41890|1
1732112640000|2024-11-20 14:24:00|41912.5|41892.5|41900|41880|41912.5|41892.5|41900|41880|7
1732112650000|2024-11-20 14:24:10|41902.3|41882.3|41900|41880|41902.5|41882.5|41900|41880|2
1732112660000|2024-11-20 14:24:20|41902.5|41882.5|41905.1|41885.1|41905.1|41885.1|41902.3|41882.3|11
1732112670000|2024-11-20 14:24:30|41907.6|41887.6|41915.7|41895.7|41915.7|41895.7|41907.6|41887.6|4
1732112680000|2024-11-20 14:24:40|41915.5|41895.5|41920.1|41900.1|41920.1|41900.1|41915.1|41895.1|4
1732112690000|2024-11-20 14:24:50|||||||||3
1732112700000|2024-11-20 14:25:00|41917.8|41897.8|41907.5|41887.5|41920.1|41900.1|41905.1|41885.1|7
1732112710000|2024-11-20 14:25:10|41905.1|41885.1|41907.5|41887.5|41907.5|41887.5|41905.1|41885.1|3
1732112730000|2024-11-20 14:25:30|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|9
1732112740000|2024-11-20 14:25:40|41910.3|41890.3|41915.3|41895.3|41915.3|41895.3|41910.3|41890.3|4
1732112750000|2024-11-20 14:25:50|41915.5|41895.5|41915.3|41895.3|41915.5|41895.5|41915.3|41895.3|1
1732112760000|2024-11-20 14:26:00|41915.5|41895.5|41920.2|41900.2|41920.2|41900.2|41915.5|41895.5|0
1732112770000|2024-11-20 14:26:10|41922.7|41902.7|41927.8|41907.8|41927.8|41907.8|41922.7|41902.7|13
1732112780000|2024-11-20 14:26:20|41930.3|41910.3|41930.5|41910.5|41930.7|41910.7|41930.3|41910.3|2
1732112790000|2024-11-20 14:26:30|41933|41913|41932.8|41912.8|41933|41913|41932.8|41912.8|8
1732112800000|2024-11-20 14:26:40|41932.7|41912.7|41932.8|41912.8|41932.8|41912.8|41932.7|41912.7|0
1732112810000|2024-11-20 14:26:50|41933.2|41913.2|41935.7|41915.7|41935.7|41915.7|41933.2|41913.2|8
1732112820000|2024-11-20 14:27:00|41938|41918|41938|41918|41940.7|41920.7|41935.5|41915.5|1
1732112830000|2024-11-20 14:27:10|41935.7|41915.7|41948.2|41928.2|41948.2|41928.2|41935.7|41915.7|13
1732112840000|2024-11-20 14:27:20|||||||||1
1732112850000|2024-11-20 14:27:30|41948.4|41928.4|41960.3|41940.3|41960.5|41940.5|41948.4|41928.4|13
1732112860000|2024-11-20 14:27:40|41960.5|41940.5|41955.5|41935.5|41960.5|41940.5|41955.5|41935.5|5
1732112870000|2024-11-20 14:27:50|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|5
1732112880000|2024-11-20 14:28:00|41955.5|41935.5|41958.4|41938.4|41958.4|41938.4|41953.2|41933.2|9
1732112890000|2024-11-20 14:28:10|41956|41936|41956|41936|41958.4|41938.4|41955.9|41935.9|0
1732112900000|2024-11-20 14:28:20|41958.4|41938.4|41955.9|41935.9|41958.4|41938.4|41955.9|41935.9|3
1732112910000|2024-11-20 14:28:30|41953.4|41933.4|41960.9|41940.9|41963.2|41943.2|41953.4|41933.4|17
1732112920000|2024-11-20 14:28:40|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|4
1732112930000|2024-11-20 14:28:50|41960.9|41940.9|41961|41941|41961|41941|41960.9|41940.9|2
1732112940000|2024-11-20 14:29:00|41965.7|41945.7|41971|41951|41971|41951|41965.7|41945.7|10
1732112950000|2024-11-20 14:29:10|41970.9|41950.9|41970.9|41950.9|41971|41951|41970.9|41950.9|1
1732112960000|2024-11-20 14:29:20|41971|41951|41968.4|41948.4|41971|41951|41968.2|41948.2|2
1732112970000|2024-11-20 14:29:30|41968.2|41948.2|41968.4|41948.4|41968.4|41948.4|41966|41946|2
1732112980000|2024-11-20 14:29:40|41966|41946|41963.5|41943.5|41968.4|41948.4|41963.5|41943.5|17
1732112990000|2024-11-20 14:29:50|41963.4|41943.4|41960.9|41940.9|41963.5|41943.5|41958.5|41938.5|29
1732113000000|2024-11-20 14:30:00|41961|41941|41958.5|41938.5|41963.5|41943.5|41958.5|41938.5|3
1732113010000|2024-11-20 14:30:10|41958.4|41938.4|41943.5|41923.5|41958.4|41938.4|41941|41921|12
1732113020000|2024-11-20 14:30:20|41945.9|41925.9|41943.5|41923.5|41946|41926|41941|41921|7
1732113030000|2024-11-20 14:30:30|41945.9|41925.9|41943.5|41923.5|41945.9|41925.9|41943.4|41923.4|1
1732113040000|2024-11-20 14:30:40|41943.4|41923.4|41941|41921|41943.5|41923.5|41941|41921|7
1732113050000|2024-11-20 14:30:50|41943.5|41923.5|41943.5|41923.5|41945.9|41925.9|41941|41921|0
1732113060000|2024-11-20 14:31:00|41945.9|41925.9|41933.5|41913.5|41945.9|41925.9|41931.2|41911.2|7
1732113070000|2024-11-20 14:31:10|41931.2|41911.2|41930.9|41910.9|41933.5|41913.5|41928.5|41908.5|9
1732113080000|2024-11-20 14:31:20|41928.4|41908.4|41935.9|41915.9|41938.2|41918.2|41928.4|41908.4|8
1732113090000|2024-11-20 14:31:30|41938.2|41918.2|41945.7|41925.7|41946|41926|41938.2|41918.2|7
1732113100000|2024-11-20 14:31:40|41945.9|41925.9|41940.9|41920.9|41946|41926|41940.9|41920.9|1
1732113110000|2024-11-20 14:31:50|41935.9|41915.9|41933.5|41913.5|41936|41916|41933.5|41913.5|10
1732113120000|2024-11-20 14:32:00|41935.9|41915.9|41938.4|41918.4|41940.9|41920.9|41933.4|41913.4|2
1732113130000|2024-11-20 14:32:10|41938.2|41918.2|41940.9|41920.9|41940.9|41920.9|41935.9|41915.9|7
1732113140000|2024-11-20 14:32:20|41941|41921|41946|41926|41946|41926|41940.9|41920.9|3
1732113150000|2024-11-20 14:32:30|41945.9|41925.9|41945.9|41925.9|41946|41926|41945.9|41925.9|0
1732113160000|2024-11-20 14:32:40|41943.5|41923.5|41946|41926|41946|41926|41943.5|41923.5|18
1732113170000|2024-11-20 14:32:50|41945.9|41925.9|41943.4|41923.4|41948.4|41928.4|41943.4|41923.4|47
1732113180000|2024-11-20 14:33:00|41942.7|41922.7|41932.8|41912.8|41942.7|41922.7|41932.8|41912.8|13
1732113190000|2024-11-20 14:33:10|41935.3|41915.3|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|11
1732113200000|2024-11-20 14:33:20|41940|41920|41940|41920|41940.2|41920.2|41935.2|41915.2|2
1732113210000|2024-11-20 14:33:30|41940.2|41920.2|41940|41920|41940.2|41920.2|41935.3|41915.3|0
1732113220000|2024-11-20 14:33:40|41940.2|41920.2|41935.2|41915.2|41940.2|41920.2|41935.2|41915.2|0
1732113230000|2024-11-20 14:33:50|41935|41915|41935.2|41915.2|41940|41920|41932.7|41912.7|7
1732113240000|2024-11-20 14:34:00|41935.3|41915.3|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|3
1732113250000|2024-11-20 14:34:10|41935|41915|41935|41915|41935|41915|41930.3|41910.3|8
1732113260000|2024-11-20 14:34:20|41934.8|41914.8|41930.2|41910.2|41934.8|41914.8|41930.2|41910.2|0
1732113270000|2024-11-20 14:34:30|41932.7|41912.7|41932.7|41912.7|41935.2|41915.2|41932.7|41912.7|8
1732113280000|2024-11-20 14:34:40|41932.5|41912.5|41920.2|41900.2|41932.5|41912.5|41920.2|41900.2|7
1732113290000|2024-11-20 14:34:50|41917.7|41897.7|41910|41890|41920.2|41900.2|41910|41890|14
1732113300000|2024-11-20 14:35:00|41909.8|41889.8|41905.2|41885.2|41910|41890|41900.2|41880.2|7
1732113310000|2024-11-20 14:35:10|41905|41885|41905.2|41885.2|41907.5|41887.5|41905|41885|11
1732113320000|2024-11-20 14:35:20|41902.7|41882.7|41902.5|41882.5|41902.7|41882.7|41902.5|41882.5|2
1732113330000|2024-11-20 14:35:30|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.5|41882.5|3
1732113340000|2024-11-20 14:35:40|41902.9|41882.9|41905|41885|41905.2|41885.2|41902.7|41882.7|2
1732113350000|2024-11-20 14:35:50|41905.2|41885.2|41900.2|41880.2|41905.2|41885.2|41900.2|41880.2|1
1732113360000|2024-11-20 14:36:00|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41900.4|41880.4|6
1732113370000|2024-11-20 14:36:10|41905.2|41885.2|41910.2|41890.2|41910.2|41890.2|41905.2|41885.2|6
1732113380000|2024-11-20 14:36:20|41907.9|41887.9|41912.7|41892.7|41912.7|41892.7|41907.9|41887.9|7
1732113390000|2024-11-20 14:36:30|41912.5|41892.5|41907.9|41887.9|41912.9|41892.9|41907.9|41887.9|9
1732113400000|2024-11-20 14:36:40|41907.7|41887.7|41907.7|41887.7|41907.9|41887.9|41905.4|41885.4|13
1732113410000|2024-11-20 14:36:50|41905.4|41885.4|41900.4|41880.4|41905.4|41885.4|41900.4|41880.4|7
1732113420000|2024-11-20 14:37:00|41902.9|41882.9|41900.4|41880.4|41905.2|41885.2|41900.2|41880.2|2
1732113430000|2024-11-20 14:37:10|41902.7|41882.7|41895.4|41875.4|41902.9|41882.9|41895.4|41875.4|7
1732113440000|2024-11-20 14:37:20|41893|41873|41892.9|41872.9|41893|41873|41892.9|41872.9|5
1732113450000|2024-11-20 14:37:30|41890.4|41870.4|41882.5|41862.5|41890.4|41870.4|41880.2|41860.2|21
1732113460000|2024-11-20 14:37:40|41882.3|41862.3|41880|41860|41882.5|41862.5|41880|41860|4
1732113470000|2024-11-20 14:37:50|41877.7|41857.7|41879.8|41859.8|41882.5|41862.5|41877.5|41857.5|33
1732113480000|2024-11-20 14:38:00|41880|41860|41879.8|41859.8|41882.3|41862.3|41877.5|41857.5|19
1732113490000|2024-11-20 14:38:10|41877.5|41857.5|41875|41855|41877.5|41857.5|41875|41855|11
1732113500000|2024-11-20 14:38:20|41874.8|41854.8|41875|41855|41875|41855|41872.5|41852.5|4
1732113510000|2024-11-20 14:38:30|41874.8|41854.8|41882.7|41862.7|41882.7|41862.7|41874.8|41854.8|32
1732113520000|2024-11-20 14:38:40|41882.5|41862.5|41892.3|41872.3|41892.3|41872.3|41882.5|41862.5|3
1732113530000|2024-11-20 14:38:50|41892.5|41872.5|41899.8|41879.8|41899.8|41879.8|41892.3|41872.3|1
1732113540000|2024-11-20 14:39:00|41902.2|41882.2|41904.7|41884.7|41904.8|41884.8|41902.2|41882.2|0
1732113550000|2024-11-20 14:39:10|41907|41887|41910|41890|41910.2|41890.2|41907|41887|31
1732113560000|2024-11-20 14:39:20|41912.5|41892.5|41915|41895|41915|41895|41907.5|41887.5|16
1732113570000|2024-11-20 14:39:30|41912.5|41892.5|41910|41890|41912.5|41892.5|41907.7|41887.7|24
1732113580000|2024-11-20 14:39:40|41907.5|41887.5|41897.2|41877.2|41907.5|41887.5|41897.2|41877.2|29
1732113590000|2024-11-20 14:39:50|41894.8|41874.8|41892.3|41872.3|41897.2|41877.2|41892.3|41872.3|21
1732113600000|2024-11-20 14:40:00|41894.7|41874.7|41885.2|41865.2|41894.7|41874.7|41885.2|41865.2|6
1732113610000|2024-11-20 14:40:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|13
1732113620000|2024-11-20 14:40:20|41885|41865|41885|41865|41885.2|41865.2|41884.8|41864.8|4
1732113630000|2024-11-20 14:40:30|41884.8|41864.8|41884.5|41864.5|41887.3|41867.3|41884.5|41864.5|2
1732113640000|2024-11-20 14:40:40|41882.2|41862.2|41879.8|41859.8|41882.2|41862.2|41879.7|41859.7|4
1732113650000|2024-11-20 14:40:50|41879.7|41859.7|41874.8|41854.8|41879.8|41859.8|41874.8|41854.8|17
1732113660000|2024-11-20 14:41:00|41879.7|41859.7|41884.8|41864.8|41884.8|41864.8|41879.7|41859.7|11
1732113670000|2024-11-20 14:41:10|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|2
1732113680000|2024-11-20 14:41:20|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|5
1732113690000|2024-11-20 14:41:30|41894.5|41874.5|41897.2|41877.2|41897.2|41877.2|41892.2|41872.2|50
1732113700000|2024-11-20 14:41:40|41894.7|41874.7|41892.2|41872.2|41894.8|41874.8|41892.2|41872.2|0
1732113710000|2024-11-20 14:41:50|41892|41872|41894.7|41874.7|41894.7|41874.7|41889.8|41869.8|10
1732113720000|2024-11-20 14:42:00|41894.8|41874.8|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|107
1732113730000|2024-11-20 14:42:10|41892.5|41872.5|41882.3|41862.3|41892.5|41872.5|41880|41860|9
1732113740000|2024-11-20 14:42:20|41880|41860|41884.7|41864.7|41884.8|41864.8|41879.8|41859.8|2
1732113750000|2024-11-20 14:42:30|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.7|41864.7|2
1732113760000|2024-11-20 14:42:40|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.7|41864.7|18
1732113770000|2024-11-20 14:42:50|41885|41865|41887.2|41867.2|41887.4|41867.4|41884.7|41864.7|13
1732113780000|2024-11-20 14:43:00|41884.7|41864.7|41884.7|41864.7|41889.5|41869.5|41882.2|41862.2|6
1732113790000|2024-11-20 14:43:10|41882.4|41862.4|41887.2|41867.2|41887.2|41867.2|41882.4|41862.4|1
1732113800000|2024-11-20 14:43:20|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.5|41864.5|2
1732113810000|2024-11-20 14:43:30|41889.5|41869.5|41894.7|41874.7|41894.7|41874.7|41889.5|41869.5|6
1732113820000|2024-11-20 14:43:40|41897|41877|41927.2|41907.2|41927.2|41907.2|41897|41877|83
1732113830000|2024-11-20 14:43:50|41929.7|41909.7|41932.2|41912.2|41932.4|41912.4|41929.7|41909.7|6
1732113840000|2024-11-20 14:44:00|41932.4|41912.4|41929.9|41909.9|41932.4|41912.4|41927.4|41907.4|5
1732113850000|2024-11-20 14:44:10|41929.7|41909.7|41930.2|41910.2|41930.2|41910.2|41929.7|41909.7|1
1732113860000|2024-11-20 14:44:20|41929.9|41909.9|41937.5|41917.5|41937.5|41917.5|41929.9|41909.9|11
1732113870000|2024-11-20 14:44:30|41939.9|41919.9|41942.2|41922.2|41945|41925|41939.9|41919.9|10
1732113880000|2024-11-20 14:44:40|41944.7|41924.7|41947.2|41927.2|41947.4|41927.4|41944.7|41924.7|10
1732113890000|2024-11-20 14:44:50|41944.9|41924.9|41942.4|41922.4|41944.9|41924.9|41942.4|41922.4|7
1732113900000|2024-11-20 14:45:00|41942.2|41922.2|41939.7|41919.7|41942.4|41922.4|41939.7|41919.7|7
1732113910000|2024-11-20 14:45:10|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41937.5|41917.5|4
1732113920000|2024-11-20 14:45:20|41942.2|41922.2|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|8
1732113930000|2024-11-20 14:45:30|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.4|41917.4|4
1732113940000|2024-11-20 14:45:40|41937.4|41917.4|41937.4|41917.4|41937.5|41917.5|41937.4|41917.4|1
1732113950000|2024-11-20 14:45:50|41937.5|41917.5|41939.9|41919.9|41940|41920|41937.4|41917.4|3
1732113960000|2024-11-20 14:46:00|41942.4|41922.4|41939.7|41919.7|41942.5|41922.5|41939.7|41919.7|8
1732113970000|2024-11-20 14:46:10|||||||||1
1732113980000|2024-11-20 14:46:20|41937.2|41917.2|41937.4|41917.4|41939.9|41919.9|41937.2|41917.2|9
1732113990000|2024-11-20 14:46:30|41937.5|41917.5|41935|41915|41937.5|41917.5|41934.9|41914.9|2
1732114000000|2024-11-20 14:46:40|41934.9|41914.9|41932.4|41912.4|41934.9|41914.9|41932.4|41912.4|3
1732114010000|2024-11-20 14:46:50|41929.9|41909.9|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|2
1732114020000|2024-11-20 14:47:00|41930|41910|41927.4|41907.4|41930|41910|41927.4|41907.4|4
1732114030000|2024-11-20 14:47:10|41927.5|41907.5|41929.9|41909.9|41929.9|41909.9|41927.5|41907.5|0
1732114040000|2024-11-20 14:47:20|41932.2|41912.2|41937.2|41917.2|41937.2|41917.2|41929.9|41909.9|10
1732114050000|2024-11-20 14:47:30|41937.4|41917.4|41942.5|41922.5|41945|41925|41937.4|41917.4|4
1732114060000|2024-11-20 14:47:40|||||||||2
1732114070000|2024-11-20 14:47:50|41940|41920|41940|41920|41940|41920|41940|41920|2
1732114080000|2024-11-20 14:48:00|41942.4|41922.4|41937.5|41917.5|41942.4|41922.4|41937.5|41917.5|1
1732114090000|2024-11-20 14:48:10|41935.2|41915.2|41935|41915|41939.9|41919.9|41935|41915|3
1732114100000|2024-11-20 14:48:20|41934.9|41914.9|41932.4|41912.4|41935|41915|41932.4|41912.4|3
1732114110000|2024-11-20 14:48:30|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41927.5|41907.5|1
1732114120000|2024-11-20 14:48:40|41932.4|41912.4|41925|41905|41932.4|41912.4|41925|41905|0
1732114130000|2024-11-20 14:48:50|||||||||2
1732114140000|2024-11-20 14:49:00|41924.9|41904.9|41942.9|41922.9|41942.9|41922.9|41924.9|41904.9|23
1732114150000|2024-11-20 14:49:10|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|6
1732114160000|2024-11-20 14:49:20|41945.2|41925.2|41945.2|41925.2|41945.4|41925.4|41942.9|41922.9|3
1732114170000|2024-11-20 14:49:30|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41940.4|41920.4|6
1732114180000|2024-11-20 14:49:40|41940.4|41920.4|41937.9|41917.9|41940.4|41920.4|41937.9|41917.9|2
1732114190000|2024-11-20 14:49:50|41937.5|41917.5|41932.9|41912.9|41937.5|41917.5|41932.9|41912.9|5
1732114200000|2024-11-20 14:50:00|41930.2|41910.2|41927.4|41907.4|41930.2|41910.2|41927.4|41907.4|5
1732114210000|2024-11-20 14:50:10|41927.2|41907.2|41917.5|41897.5|41927.2|41907.2|41917.5|41897.5|2
1732114220000|2024-11-20 14:50:20|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|1
1732114230000|2024-11-20 14:50:30|41914.9|41894.9|41910.2|41890.2|41915|41895|41910.2|41890.2|12
1732114240000|2024-11-20 14:50:40|41910|41890|41905.2|41885.2|41910|41890|41902.9|41882.9|16
1732114250000|2024-11-20 14:50:50|41905|41885|41904.9|41884.9|41905|41885|41904.9|41884.9|26
1732114260000|2024-11-20 14:51:00|41905|41885|41912.2|41892.2|41912.2|41892.2|41905|41885|2
1732114270000|2024-11-20 14:51:10|41914.5|41894.5|41912.2|41892.2|41914.5|41894.5|41912.2|41892.2|4
1732114280000|2024-11-20 14:51:20|41909.9|41889.9|41909.7|41889.7|41909.9|41889.9|41909.7|41889.7|2
1732114290000|2024-11-20 14:51:30|41907.2|41887.2|41907.2|41887.2|41907.4|41887.4|41907.2|41887.2|1
1732114300000|2024-11-20 14:51:40|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|0
1732114310000|2024-11-20 14:51:50|41902.2|41882.2|41907.4|41887.4|41907.4|41887.4|41902|41882|9
1732114320000|2024-11-20 14:52:00|41909.9|41889.9|41905|41885|41909.9|41889.9|41904.9|41884.9|1
1732114330000|2024-11-20 14:52:10|41904.9|41884.9|41905.2|41885.2|41907.5|41887.5|41904.9|41884.9|19
1732114340000|2024-11-20 14:52:20|41905|41885|41904.9|41884.9|41907.5|41887.5|41904.9|41884.9|3
1732114350000|2024-11-20 14:52:30|41904.7|41884.7|41900.1|41880.1|41904.7|41884.7|41900.1|41880.1|0
1732114360000|2024-11-20 14:52:40|41899.9|41879.9|41900.1|41880.1|41900.1|41880.1|41899.9|41879.9|7
1732114370000|2024-11-20 14:52:50|41900.2|41880.2|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|12
1732114380000|2024-11-20 14:53:00|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41895.4|41875.4|3
1732114390000|2024-11-20 14:53:10|41900.4|41880.4|41900.4|41880.4|41902.7|41882.7|41897.9|41877.9|0
1732114400000|2024-11-20 14:53:20|41902.7|41882.7|41897.9|41877.9|41902.7|41882.7|41897.9|41877.9|17
1732114410000|2024-11-20 14:53:30|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|5
1732114420000|2024-11-20 14:53:40|41902.7|41882.7|41902.9|41882.9|41902.9|41882.9|41902.7|41882.7|2
1732114430000|2024-11-20 14:53:50|41902.7|41882.7|41902.9|41882.9|41902.9|41882.9|41902.6|41882.6|4
1732114440000|2024-11-20 14:54:00|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.7|41882.7|4
1732114450000|2024-11-20 14:54:10|41902.7|41882.7|41902.7|41882.7|41902.9|41882.9|41902.7|41882.7|3
1732114460000|2024-11-20 14:54:20|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|1
1732114470000|2024-11-20 14:54:30|41900.2|41880.2|41897.6|41877.6|41900.2|41880.2|41895.1|41875.1|5
1732114480000|2024-11-20 14:54:40|41897.7|41877.7|41897.6|41877.6|41897.7|41877.7|41895.1|41875.1|11
1732114490000|2024-11-20 14:54:50|41895.2|41875.2|41897.6|41877.6|41897.6|41877.6|41892.7|41872.7|2
1732114500000|2024-11-20 14:55:00|41895.2|41875.2|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|4
1732114510000|2024-11-20 14:55:10|41897.6|41877.6|41900.1|41880.1|41900.2|41880.2|41897.6|41877.6|4
1732114520000|2024-11-20 14:55:20|41897.7|41877.7|41897.9|41877.9|41897.9|41877.9|41895.2|41875.2|6
1732114530000|2024-11-20 14:55:30|41897.7|41877.7|41897.9|41877.9|41897.9|41877.9|41897.7|41877.7|7
1732114540000|2024-11-20 14:55:40|41898.1|41878.1|41890.2|41870.2|41900.2|41880.2|41890.2|41870.2|70
1732114550000|2024-11-20 14:55:50|41892.6|41872.6|41890.1|41870.1|41892.6|41872.6|41887.6|41867.6|15
1732114560000|2024-11-20 14:56:00|41890.2|41870.2|41887.6|41867.6|41892.6|41872.6|41887.6|41867.6|43
1732114570000|2024-11-20 14:56:10|41890.2|41870.2|41887.6|41867.6|41890.2|41870.2|41887.6|41867.6|7
1732114580000|2024-11-20 14:56:20|41882.9|41862.9|41887.7|41867.7|41887.7|41867.7|41882.9|41862.9|8
1732114590000|2024-11-20 14:56:30|41887.6|41867.6|41875.2|41855.2|41887.7|41867.7|41875.2|41855.2|6
1732114600000|2024-11-20 14:56:40|41875.1|41855.1|41880.2|41860.2|41882.7|41862.7|41872.9|41852.9|26
1732114610000|2024-11-20 14:56:50|41882.6|41862.6|41882.6|41862.6|41882.7|41862.7|41880.1|41860.1|2
1732114620000|2024-11-20 14:57:00|41882.7|41862.7|41882.7|41862.7|41882.9|41862.9|41882.6|41862.6|15
1732114630000|2024-11-20 14:57:10|41882.9|41862.9|41885.2|41865.2|41887.6|41867.6|41882.9|41862.9|0
1732114640000|2024-11-20 14:57:20|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|21
1732114650000|2024-11-20 14:57:30|41887.6|41867.6|41887.6|41867.6|41887.9|41867.9|41887.6|41867.6|5
1732114660000|2024-11-20 14:57:40|41887.7|41867.7|41887.6|41867.6|41887.7|41867.7|41885.2|41865.2|1
1732114670000|2024-11-20 14:57:50|41885.2|41865.2|41887.9|41867.9|41887.9|41867.9|41885.2|41865.2|1
1732114680000|2024-11-20 14:58:00|41885.2|41865.2|41885.2|41865.2|41887.9|41867.9|41882.9|41862.9|11
1732114690000|2024-11-20 14:58:10|41887.9|41867.9|41887.6|41867.6|41890.2|41870.2|41887.6|41867.6|62
1732114700000|2024-11-20 14:58:20|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.1|41865.1|4
1732114710000|2024-11-20 14:58:30|41885.1|41865.1|41880.1|41860.1|41885.1|41865.1|41880.1|41860.1|1
1732114720000|2024-11-20 14:58:40|41877.7|41857.7|41877.7|41857.7|41880.2|41860.2|41877.7|41857.7|1
1732114730000|2024-11-20 14:58:50|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41877.7|41857.7|0
1732114740000|2024-11-20 14:59:00|41880.1|41860.1|41875.1|41855.1|41880.1|41860.1|41875.1|41855.1|2
1732114750000|2024-11-20 14:59:10|41874.9|41854.9|41872.9|41852.9|41875.2|41855.2|41870.4|41850.4|9
1732114760000|2024-11-20 14:59:20|41875.2|41855.2|41870.2|41850.2|41875.2|41855.2|41870.2|41850.2|4
1732114770000|2024-11-20 14:59:30|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|96
1732114780000|2024-11-20 14:59:40|41865.1|41845.1|41864.9|41844.9|41865.2|41845.2|41862.6|41842.6|34
1732114790000|2024-11-20 14:59:50|41862.6|41842.6|41862.2|41842.2|41864.9|41844.9|41862.2|41842.2|8
1732114800000|2024-11-20 15:00:00|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|8
1732114810000|2024-11-20 15:00:10|41864.9|41844.9|41864.9|41844.9|41867.2|41847.2|41864.7|41844.7|30
1732114820000|2024-11-20 15:00:20|41867.2|41847.2|41877.2|41857.2|41877.2|41857.2|41867.2|41847.2|57
1732114830000|2024-11-20 15:00:30|41874.9|41854.9|41869.7|41849.7|41877.2|41857.2|41869.7|41849.7|3
1732114840000|2024-11-20 15:00:40|41867.4|41847.4|41859.9|41839.9|41869.7|41849.7|41859.9|41839.9|8
1732114850000|2024-11-20 15:00:50|41862.2|41842.2|41867.2|41847.2|41867.2|41847.2|41859.9|41839.9|10
1732114860000|2024-11-20 15:01:00|41869.6|41849.6|41872.6|41852.6|41874.9|41854.9|41867.4|41847.4|26
1732114870000|2024-11-20 15:01:10|41870.2|41850.2|41875.1|41855.1|41875.2|41855.2|41870.2|41850.2|7
1732114880000|2024-11-20 15:01:20|41872.7|41852.7|41877.6|41857.6|41877.6|41857.6|41872.7|41852.7|1
1732114890000|2024-11-20 15:01:30|41875.2|41855.2|41880.1|41860.1|41880.2|41860.2|41875.2|41855.2|8
1732114900000|2024-11-20 15:01:40|41877.7|41857.7|41875.4|41855.4|41882.6|41862.6|41875.4|41855.4|2
1732114910000|2024-11-20 15:01:50|41877.7|41857.7|41875.2|41855.2|41880.2|41860.2|41875.2|41855.2|6
1732114920000|2024-11-20 15:02:00|41872.9|41852.9|41870.2|41850.2|41877.4|41857.4|41870.1|41850.1|3
1732114930000|2024-11-20 15:02:10|41870.1|41850.1|41867.7|41847.7|41870.2|41850.2|41867.7|41847.7|4
1732114940000|2024-11-20 15:02:20|41867.8|41847.8|41870.3|41850.3|41872.6|41852.6|41867.6|41847.6|4
1732114950000|2024-11-20 15:02:30|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41867.8|41847.8|9
1732114960000|2024-11-20 15:02:40|41874.9|41854.9|41872.6|41852.6|41874.9|41854.9|41872.6|41852.6|0
1732114970000|2024-11-20 15:02:50|41874.9|41854.9|41880.3|41860.3|41882.8|41862.8|41874.9|41854.9|5
1732114980000|2024-11-20 15:03:00|41880.4|41860.4|41880.3|41860.3|41880.4|41860.4|41875.6|41855.6|6
1732114990000|2024-11-20 15:03:10|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41872.6|41852.6|3
1732115000000|2024-11-20 15:03:20|41870.3|41850.3|41870.3|41850.3|41872.8|41852.8|41867.8|41847.8|11
1732115010000|2024-11-20 15:03:30|41872.6|41852.6|41867.8|41847.8|41872.6|41852.6|41867.8|41847.8|4
1732115020000|2024-11-20 15:03:40|41867.6|41847.6|41865.3|41845.3|41867.6|41847.6|41865.3|41845.3|4
1732115030000|2024-11-20 15:03:50|41867.6|41847.6|41865.3|41845.3|41867.6|41847.6|41865.3|41845.3|0
1732115040000|2024-11-20 15:04:00|41867.6|41847.6|41872.6|41852.6|41872.6|41852.6|41865.1|41845.1|35
1732115050000|2024-11-20 15:04:10|41872.4|41852.4|41872.6|41852.6|41872.6|41852.6|41867.8|41847.8|2
1732115060000|2024-11-20 15:04:20|41867.9|41847.9|41870.3|41850.3|41872.8|41852.8|41867.9|41847.9|8
1732115070000|2024-11-20 15:04:30|41870.1|41850.1|41870.3|41850.3|41872.6|41852.6|41867.8|41847.8|2
1732115080000|2024-11-20 15:04:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41865.3|41845.3|35
1732115090000|2024-11-20 15:04:50|41870.3|41850.3|41870.3|41850.3|41875.1|41855.1|41870.3|41850.3|17
1732115100000|2024-11-20 15:05:00|41872.6|41852.6|41870.3|41850.3|41875.1|41855.1|41870.3|41850.3|1
1732115110000|2024-11-20 15:05:10|41872.6|41852.6|41870.3|41850.3|41872.9|41852.9|41867.8|41847.8|3
1732115120000|2024-11-20 15:05:20|41867.9|41847.9|41870.1|41850.1|41872.6|41852.6|41867.8|41847.8|5
1732115130000|2024-11-20 15:05:30|41870.3|41850.3|41872.6|41852.6|41872.6|41852.6|41867.6|41847.6|3
1732093640000|2024-11-20 09:07:20|42000.2|41980.2|42019.6|41999.6|42019.6|41999.6|42000.2|41980.2|16
1732093650000|2024-11-20 09:07:30|42019.8|41999.8|42022.1|42002.1|42024.6|42004.6|42019.6|41999.6|14
1732093660000|2024-11-20 09:07:40|42022.3|42002.3|42027|42007|42027|42007|42022.3|42002.3|0
1732093680000|2024-11-20 09:08:00|42027.1|42007.1|42019.6|41999.6|42029.6|42009.6|42019.6|41999.6|7
1732093690000|2024-11-20 09:08:10|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1732093700000|2024-11-20 09:08:20|42017|41997|42017.3|41997.3|42017.3|41997.3|42017|41997|6
1732093710000|2024-11-20 09:08:30|||||||||1
1732093720000|2024-11-20 09:08:40|42019.6|41999.6|42017.3|41997.3|42019.6|41999.6|42017.1|41997.1|0
1732093730000|2024-11-20 09:08:50|42019.6|41999.6|42017.3|41997.3|42019.6|41999.6|42017.3|41997.3|0
1732093740000|2024-11-20 09:09:00|42022|42002|42017.1|41997.1|42022|42002|42017.1|41997.1|1
1732093750000|2024-11-20 09:09:10|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|1
1732093760000|2024-11-20 09:09:20|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|12
1732093770000|2024-11-20 09:09:30|42004.6|41984.6|42000|41980|42004.6|41984.6|41999.8|41979.8|4
1732093780000|2024-11-20 09:09:40|41999.6|41979.6|42002.7|41982.7|42002.7|41982.7|41999.6|41979.6|1
1732093790000|2024-11-20 09:09:50|42002.5|41982.5|42002.7|41982.7|42002.7|41982.7|42000.2|41980.2|0
1732093800000|2024-11-20 09:10:00|42002.9|41982.9|42005.2|41985.2|42005.2|41985.2|42000.2|41980.2|2
1732093810000|2024-11-20 09:10:10|42007.7|41987.7|42022.3|42002.3|42022.3|42002.3|42007.7|41987.7|3
1732093820000|2024-11-20 09:10:20|42019.8|41999.8|42017.5|41997.5|42019.8|41999.8|42017.5|41997.5|1
1732093830000|2024-11-20 09:10:30|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42015|41995|0
1732093840000|2024-11-20 09:10:40|42015.4|41995.4|42015|41995|42015.4|41995.4|42015|41995|0
1732093850000|2024-11-20 09:10:50|42012.7|41992.7|42017.7|41997.7|42017.7|41997.7|42012.7|41992.7|1
1732093860000|2024-11-20 09:11:00|42017.9|41997.9|42025|42005|42027.5|42007.5|42017.9|41997.9|4
1732093870000|2024-11-20 09:11:10|42022.7|42002.7|42027.5|42007.5|42027.5|42007.5|42022.7|42002.7|2
1732093880000|2024-11-20 09:11:20|42025.2|42005.2|42022.5|42002.5|42025.2|42005.2|42022.5|42002.5|3
1732093890000|2024-11-20 09:11:30|42020.2|42000.2|42020|42000|42022.5|42002.5|42020|42000|1
1732093900000|2024-11-20 09:11:40|42022.3|42002.3|42015.2|41995.2|42022.3|42002.3|42015.2|41995.2|2
1732093910000|2024-11-20 09:11:50|42012.9|41992.9|42017.7|41997.7|42017.7|41997.7|42012.9|41992.9|0
1732093920000|2024-11-20 09:12:00|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|1
1732093930000|2024-11-20 09:12:10|42020|42000|42028|42008|42028|42008|42020|42000|0
1732093940000|2024-11-20 09:12:20|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|0
1732093950000|2024-11-20 09:12:30|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42027.7|42007.7|4
1732093960000|2024-11-20 09:12:40|42032.9|42012.9|42050|42030|42052.7|42032.7|42032.9|42012.9|5
1732093970000|2024-11-20 09:12:50|42050.2|42030.2|42052.5|42032.5|42052.7|42032.7|42050|42030|1
1732093980000|2024-11-20 09:13:00|42050|42030|42037.7|42017.7|42050.2|42030.2|42037.7|42017.7|8
1732093990000|2024-11-20 09:13:10|42035.4|42015.4|42040.4|42020.4|42040.4|42020.4|42035.2|42015.2|4
1732094000000|2024-11-20 09:13:20|42040.2|42020.2|42045.4|42025.4|42045.4|42025.4|42040.2|42020.2|0
1732094010000|2024-11-20 09:13:30|42045.2|42025.2|42045.4|42025.4|42047.7|42027.7|42045.2|42025.2|0
1732094020000|2024-11-20 09:13:40|42045.2|42025.2|42047.5|42027.5|42047.7|42027.7|42045.2|42025.2|1
1732094030000|2024-11-20 09:13:50|42045.2|42025.2|42037.7|42017.7|42047.7|42027.7|42037.7|42017.7|1
1732094040000|2024-11-20 09:14:00|42035.2|42015.2|42035|42015|42035.2|42015.2|42035|42015|0
1732094050000|2024-11-20 09:14:10|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|1
1732094060000|2024-11-20 09:14:20|42027.2|42007.2|42027.3|42007.3|42027.3|42007.3|42024.7|42004.7|5
1732094070000|2024-11-20 09:14:30|42025|42005|42032.3|42012.3|42032.3|42012.3|42025|42005|1
1732094080000|2024-11-20 09:14:40|42032.5|42012.5|42030|42010|42032.5|42012.5|42030|42010|1
1732094090000|2024-11-20 09:14:50|42032.3|42012.3|42027.7|42007.7|42032.3|42012.3|42027.5|42007.5|0
1732094100000|2024-11-20 09:15:00|42027.3|42007.3|42022.5|42002.5|42027.5|42007.5|42022.5|42002.5|1
1732094110000|2024-11-20 09:15:10|42024.8|42004.8|42022.5|42002.5|42024.8|42004.8|42020|42000|0
1732094120000|2024-11-20 09:15:20|42022.3|42002.3|42022.5|42002.5|42022.5|42002.5|42022.3|42002.3|4
1732094130000|2024-11-20 09:15:30|42025|42005|42027.3|42007.3|42029.8|42009.8|42025|42005|0
1732094140000|2024-11-20 09:15:40|42027.7|42007.7|42027.3|42007.3|42027.7|42007.7|42027.3|42007.3|1
1732094150000|2024-11-20 09:15:50|42025|42005|42022.5|42002.5|42025|42005|42022.3|42002.3|0
1732094160000|2024-11-20 09:16:00|42024.8|42004.8|42022|42002|42025|42005|42022|42002|1
1732094170000|2024-11-20 09:16:10|42019.5|41999.5|42014.8|41994.8|42019.8|41999.8|42012.3|41992.3|13
1732094180000|2024-11-20 09:16:20|42017.2|41997.2|42009.8|41989.8|42017.2|41997.2|42009.8|41989.8|3
1732094190000|2024-11-20 09:16:30|42007.5|41987.5|42009.8|41989.8|42009.8|41989.8|42007.5|41987.5|0
1732094200000|2024-11-20 09:16:40|42004.8|41984.8|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|4
1732094210000|2024-11-20 09:16:50|42004.7|41984.7|42011.8|41991.8|42011.8|41991.8|42004.7|41984.7|3
1732094220000|2024-11-20 09:17:00|42016.6|41996.6|42012.3|41992.3|42016.6|41996.6|42012|41992|0
1732094230000|2024-11-20 09:17:10|42012.2|41992.2|42012|41992|42012.3|41992.3|42012|41992|0
1732094240000|2024-11-20 09:17:20|42012.3|41992.3|42014.7|41994.7|42014.7|41994.7|42012.3|41992.3|0
1732094250000|2024-11-20 09:17:30|42017|41997|42009.8|41989.8|42017.2|41997.2|42009.8|41989.8|1
1732094260000|2024-11-20 09:17:40|42009.7|41989.7|42007|41987|42009.7|41989.7|42007|41987|0
1732094270000|2024-11-20 09:17:50|42007.2|41987.2|42004.8|41984.8|42007.3|41987.3|42004.7|41984.7|0
1732094280000|2024-11-20 09:18:00|42007.2|41987.2|42007.5|41987.5|42009.8|41989.8|42007.2|41987.2|1
1732094290000|2024-11-20 09:18:10|42009.8|41989.8|42012.3|41992.3|42012.3|41992.3|42007.5|41987.5|3
1732094310000|2024-11-20 09:18:30|42010|41990|42012.3|41992.3|42012.3|41992.3|42009.7|41989.7|4
1732094320000|2024-11-20 09:18:40|42012.5|41992.5|42009.8|41989.8|42014.8|41994.8|42009.8|41989.8|1
1732094330000|2024-11-20 09:18:50|42012.3|41992.3|42012.5|41992.5|42012.5|41992.5|42012.3|41992.3|2
1732094340000|2024-11-20 09:19:00|42014.8|41994.8|42012.3|41992.3|42015|41995|42012.3|41992.3|0
1732094350000|2024-11-20 09:19:10|42012.2|41992.2|42007.5|41987.5|42012.2|41992.2|42007.5|41987.5|0
1732094360000|2024-11-20 09:19:20|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|0
1732094370000|2024-11-20 09:19:30|42007.5|41987.5|42015|41995|42015|41995|42007.4|41987.4|2
1732094380000|2024-11-20 09:19:40|42015.2|41995.2|42020.2|42000.2|42020.4|42000.4|42015|41995|1
1732094390000|2024-11-20 09:19:50|42022.7|42002.7|42020|42000|42022.7|42002.7|42020|42000|2
1732094400000|2024-11-20 09:20:00|42019.9|41999.9|42015|41995|42019.9|41999.9|42015|41995|0
1732094410000|2024-11-20 09:20:10|42017.5|41997.5|42007.5|41987.5|42017.5|41997.5|42005.2|41985.2|1
1732094420000|2024-11-20 09:20:20|42007.7|41987.7|42015|41995|42015|41995|42007.7|41987.7|0
1732094430000|2024-11-20 09:20:30|42015.2|41995.2|42022.4|42002.4|42022.4|42002.4|42015.2|41995.2|0
1732094440000|2024-11-20 09:20:40|42022.5|42002.5|42024.9|42004.9|42027.5|42007.5|42022.5|42002.5|2
1732094450000|2024-11-20 09:20:50|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|1
1732094460000|2024-11-20 09:21:00|42024.7|42004.7|42025|42005|42029.7|42009.7|42022.4|42002.4|3
1732094480000|2024-11-20 09:21:20|42025.2|42005.2|42034.9|42014.9|42034.9|42014.9|42025.2|42005.2|1
1732094490000|2024-11-20 09:21:30|42032.5|42012.5|42037.4|42017.4|42037.4|42017.4|42032.5|42012.5|0
1732094500000|2024-11-20 09:21:40|42035|42015|42032.7|42012.7|42035|42015|42032.4|42012.4|1
1732094510000|2024-11-20 09:21:50|42032.4|42012.4|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|2
1732094520000|2024-11-20 09:22:00|42027.5|42007.5|42025|42005|42027.5|42007.5|42025|42005|3
1732094530000|2024-11-20 09:22:10|42022.7|42002.7|42025|42005|42027.4|42007.4|42022.5|42002.5|0
1732094540000|2024-11-20 09:22:20|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42025|42005|0
1732094550000|2024-11-20 09:22:30|42025|42005|42022.2|42002.2|42027.4|42007.4|42022.2|42002.2|1
1732094560000|2024-11-20 09:22:40|42019.9|41999.9|42015|41995|42019.9|41999.9|42015|41995|0
1732094570000|2024-11-20 09:22:50|42014.9|41994.9|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|1
1732094580000|2024-11-20 09:23:00|42012.5|41992.5|42015|41995|42017.4|41997.4|42012.5|41992.5|0
1732094590000|2024-11-20 09:23:10|42012.7|41992.7|42017.4|41997.4|42017.4|41997.4|42012.5|41992.5|2
1732094600000|2024-11-20 09:23:20|42014.9|41994.9|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|2
1732094610000|2024-11-20 09:23:30|42012.2|41992.2|42004.9|41984.9|42012.2|41992.2|42004.5|41984.5|2
1732094630000|2024-11-20 09:23:50|42007.2|41987.2|42007.4|41987.4|42009.5|41989.5|42007.2|41987.2|3
1732094640000|2024-11-20 09:24:00|42012|41992|42017.4|41997.4|42017.4|41997.4|42012|41992|3
1732094650000|2024-11-20 09:24:10|42019.7|41999.7|42017|41997|42019.7|41999.7|42014.7|41994.7|1
1732094660000|2024-11-20 09:24:20|42014.7|41994.7|42012.4|41992.4|42014.7|41994.7|42012.4|41992.4|0
1732094670000|2024-11-20 09:24:30|42017.2|41997.2|42014.7|41994.7|42017.4|41997.4|42014.7|41994.7|0
1732094680000|2024-11-20 09:24:40|42017|41997|42014.7|41994.7|42017.4|41997.4|42014.7|41994.7|0
1732094690000|2024-11-20 09:24:50|42017|41997|42017|41997|42017.2|41997.2|42014.7|41994.7|1
1732094700000|2024-11-20 09:25:00|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42014.7|41994.7|2
1732094720000|2024-11-20 09:25:20|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42012.2|41992.2|5
1732094730000|2024-11-20 09:25:30|42017.2|41997.2|42034.5|42014.5|42037|42017|42017.2|41997.2|2
1732094740000|2024-11-20 09:25:40|42032|42012|42032|42012|42032|42012|42032|42012|1
1732094750000|2024-11-20 09:25:50|42031.8|42011.8|42029.5|42009.5|42031.8|42011.8|42029.5|42009.5|0
1732094760000|2024-11-20 09:26:00|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|0
1732094770000|2024-11-20 09:26:10|42027|42007|42027|42007|42027|42007|42027|42007|1
1732094780000|2024-11-20 09:26:20|42024.7|42004.7|42027|42007|42027|42007|42022.2|42002.2|1
1732094790000|2024-11-20 09:26:30|42026.8|42006.8|42027.2|42007.2|42027.2|42007.2|42024.7|42004.7|0
1732094800000|2024-11-20 09:26:40|42027|42007|42034.3|42014.3|42034.3|42014.3|42027|42007|4
1732094810000|2024-11-20 09:26:50|42032.2|42012.2|42032|42012|42034.7|42014.7|42032|42012|1
1732094820000|2024-11-20 09:27:00|42032.4|42012.4|42032|42012|42034.5|42014.5|42032|42012|0
1732094830000|2024-11-20 09:27:10|42029.5|42009.5|42032|42012|42032|42012|42029.5|42009.5|0
1732094840000|2024-11-20 09:27:20|42032.2|42012.2|42034.7|42014.7|42034.9|42014.9|42032.2|42012.2|1
1732094850000|2024-11-20 09:27:30|42034.9|42014.9|42034.7|42014.7|42034.9|42014.9|42034.7|42014.7|1
1732094860000|2024-11-20 09:27:40|42037.2|42017.2|42037|42017|42039.5|42019.5|42037|42017|0
1732094870000|2024-11-20 09:27:50|42034.7|42014.7|42037.2|42017.2|42037.2|42017.2|42034.7|42014.7|0
1732094880000|2024-11-20 09:28:00|42037|42017|42032.2|42012.2|42037.2|42017.2|42032.2|42012.2|1
1732094890000|2024-11-20 09:28:10|42032|42012|42024.5|42004.5|42032|42012|42024.5|42004.5|2
1732094900000|2024-11-20 09:28:20|42024.3|42004.3|42017|41997|42024.3|42004.3|42017|41997|2
1732094910000|2024-11-20 09:28:30|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|1
1732094920000|2024-11-20 09:28:40|42012|41992|42009.3|41989.3|42012|41992|42009.3|41989.3|4
1732094930000|2024-11-20 09:28:50|42007|41987|42002.4|41982.4|42007|41987|42000.1|41980.1|1
1732094940000|2024-11-20 09:29:00|41999.7|41979.7|42002|41982|42007|41987|41999.7|41979.7|24
1732094950000|2024-11-20 09:29:10|41999.7|41979.7|41997|41977|42002.2|41982.2|41997|41977|10
1732094960000|2024-11-20 09:29:20|41994.7|41974.7|41992.2|41972.2|41997.2|41977.2|41992.2|41972.2|1
1732094970000|2024-11-20 09:29:30|41992.4|41972.4|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|4
1732094980000|2024-11-20 09:29:40|41987.6|41967.6|41987.2|41967.2|41987.6|41967.6|41984.7|41964.7|5
1732094990000|2024-11-20 09:29:50|41984.7|41964.7|41982.2|41962.2|41984.7|41964.7|41982.2|41962.2|1
1732095000000|2024-11-20 09:30:00|41982|41962|41984.5|41964.5|41984.9|41964.9|41982|41962|9
1732095010000|2024-11-20 09:30:10|41976.8|41956.8|41959.7|41939.7|41976.8|41956.8|41959.7|41939.7|8
1732095020000|2024-11-20 09:30:20|41962|41942|41952|41932|41962|41942|41949.7|41929.7|1
1732095030000|2024-11-20 09:30:30|41949.5|41929.5|41947.2|41927.2|41952.2|41932.2|41947.2|41927.2|10
1732095040000|2024-11-20 09:30:40|41944.9|41924.9|41942.6|41922.6|41944.9|41924.9|41942.6|41922.6|0
1732095050000|2024-11-20 09:30:50|41942.4|41922.4|41939.7|41919.7|41942.4|41922.4|41939.7|41919.7|1
1732095060000|2024-11-20 09:31:00|41939.9|41919.9|41945.1|41925.1|41947.4|41927.4|41939.9|41919.9|13
1732095070000|2024-11-20 09:31:10|41952.4|41932.4|41947.2|41927.2|41954.7|41934.7|41947.2|41927.2|3
1732095080000|2024-11-20 09:31:20|41947|41927|41947|41927|41947.2|41927.2|41944.7|41924.7|1
1732095090000|2024-11-20 09:31:30|41947.2|41927.2|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|0
1732095100000|2024-11-20 09:31:40|41947|41927|41947|41927|41947.2|41927.2|41942.2|41922.2|14
1732095110000|2024-11-20 09:31:50|41944.7|41924.7|41947.4|41927.4|41947.4|41927.4|41944.7|41924.7|4
1732095120000|2024-11-20 09:32:00|41944.9|41924.9|41932.4|41912.4|41944.9|41924.9|41927.6|41907.6|12
1732095130000|2024-11-20 09:32:10|41934.9|41914.9|41932.4|41912.4|41937.4|41917.4|41930.2|41910.2|14
1732095140000|2024-11-20 09:32:20|41930.1|41910.1|41937.4|41917.4|41937.4|41917.4|41927.7|41907.7|4
1732095150000|2024-11-20 09:32:30|41939.7|41919.7|41932.6|41912.6|41939.7|41919.7|41932.6|41912.6|1
1732095160000|2024-11-20 09:32:40|41930.1|41910.1|41927.4|41907.4|41930.1|41910.1|41927.4|41907.4|2
1732095170000|2024-11-20 09:32:50|41925.1|41905.1|41922.6|41902.6|41927.6|41907.6|41922.6|41902.6|7
1732095180000|2024-11-20 09:33:00|41922.7|41902.7|41922.6|41902.6|41922.7|41902.7|41920.2|41900.2|3
1732095190000|2024-11-20 09:33:10|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|41920.2|41900.2|0
1732095200000|2024-11-20 09:33:20|41922.6|41902.6|41929.9|41909.9|41929.9|41909.9|41922.6|41902.6|3
1732095210000|2024-11-20 09:33:30|41927.6|41907.6|41927.7|41907.7|41927.7|41907.7|41927.4|41907.4|1
1732095220000|2024-11-20 09:33:40|41927.4|41907.4|41927.6|41907.6|41927.6|41907.6|41927.4|41907.4|1
1732095230000|2024-11-20 09:33:50|41927.4|41907.4|41920.3|41900.3|41927.4|41907.4|41920.3|41900.3|1
1732095240000|2024-11-20 09:34:00|41919.9|41899.9|41917.4|41897.4|41919.9|41899.9|41915.1|41895.1|2
1732095250000|2024-11-20 09:34:10|41917.6|41897.6|41922.4|41902.4|41922.4|41902.4|41917.6|41897.6|4
1732095260000|2024-11-20 09:34:20|41917.8|41897.8|41914.9|41894.9|41920.1|41900.1|41909.9|41889.9|5
1732095270000|2024-11-20 09:34:30|41912.6|41892.6|41917.4|41897.4|41919.7|41899.7|41912.4|41892.4|0
1732095280000|2024-11-20 09:34:40|41915.1|41895.1|41917.4|41897.4|41917.8|41897.8|41912.6|41892.6|1
1732095290000|2024-11-20 09:34:50|41917.8|41897.8|41917.8|41897.8|41917.8|41897.8|41917.6|41897.6|0
1732095300000|2024-11-20 09:35:00|41920.1|41900.1|41909.9|41889.9|41920.3|41900.3|41907.4|41887.4|6
1732095310000|2024-11-20 09:35:10|41910.1|41890.1|41907.8|41887.8|41910.1|41890.1|41907.6|41887.6|0
1732095320000|2024-11-20 09:35:20|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41907.8|41887.8|1
1732095330000|2024-11-20 09:35:30|41912.4|41892.4|41912.8|41892.8|41915.1|41895.1|41912.4|41892.4|1
1732095340000|2024-11-20 09:35:40|41915.1|41895.1|41915.1|41895.1|41915.3|41895.3|41915.1|41895.1|0
1732095350000|2024-11-20 09:35:50|41917.8|41897.8|41932.4|41912.4|41932.4|41912.4|41915.3|41895.3|10
1732095360000|2024-11-20 09:36:00|41932.6|41912.6|41937.8|41917.8|41937.8|41917.8|41932.6|41912.6|9
1732095370000|2024-11-20 09:36:10|41937.9|41917.9|41947.6|41927.6|41947.6|41927.6|41937.8|41917.8|1
1732095380000|2024-11-20 09:36:20|41947.8|41927.8|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|1
1732095390000|2024-11-20 09:36:30|41947.8|41927.8|41947.8|41927.8|41952.6|41932.6|41947.6|41927.6|4
1732095400000|2024-11-20 09:36:40|41950.3|41930.3|41945.1|41925.1|41952.6|41932.6|41945.1|41925.1|4
1732095410000|2024-11-20 09:36:50|41944.9|41924.9|41947.6|41927.6|41950.1|41930.1|41944.9|41924.9|2
1732095420000|2024-11-20 09:37:00|41949.9|41929.9|41955.1|41935.1|41955.3|41935.3|41949.9|41929.9|5
1732095430000|2024-11-20 09:37:10|41955.3|41935.3|41957.4|41937.4|41957.6|41937.6|41955.1|41935.1|0
1732095440000|2024-11-20 09:37:20|41962.6|41942.6|41965.1|41945.1|41965.1|41945.1|41962.6|41942.6|3
1732095450000|2024-11-20 09:37:30|41965.3|41945.3|41972.6|41952.6|41972.6|41952.6|41965.1|41945.1|3
1732095460000|2024-11-20 09:37:40|41972.8|41952.8|41989.9|41969.9|41989.9|41969.9|41972.8|41952.8|6
1732095470000|2024-11-20 09:37:50|41990.1|41970.1|41995.1|41975.1|41995.1|41975.1|41990.1|41970.1|2
1732095480000|2024-11-20 09:38:00|41997.4|41977.4|42002.4|41982.4|42002.4|41982.4|41994.9|41974.9|7
1732095490000|2024-11-20 09:38:10|42002.6|41982.6|42005.1|41985.1|42005.1|41985.1|42000.1|41980.1|2
1732095500000|2024-11-20 09:38:20|42002.8|41982.8|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|2
1732095510000|2024-11-20 09:38:30|42000.1|41980.1|42002.4|41982.4|42002.4|41982.4|42000.1|41980.1|0
1732095520000|2024-11-20 09:38:40|42000.1|41980.1|41987.6|41967.6|42002.6|41982.6|41987.6|41967.6|9
1732095530000|2024-11-20 09:38:50|41987.8|41967.8|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|0
1732095540000|2024-11-20 09:39:00|41987.6|41967.6|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|3
1732095550000|2024-11-20 09:39:10|41987.9|41967.9|41992.8|41972.8|41992.8|41972.8|41987.9|41967.9|0
1732095560000|2024-11-20 09:39:20|41995.1|41975.1|42002.8|41982.8|42007.6|41987.6|41995.1|41975.1|5
1732095570000|2024-11-20 09:39:30|42002.9|41982.9|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|1
1732095580000|2024-11-20 09:39:40|42010.3|41990.3|42007.8|41987.8|42012.6|41992.6|42007.8|41987.8|2
1732095590000|2024-11-20 09:39:50|42007.9|41987.9|42007.8|41987.8|42010.3|41990.3|42007.6|41987.6|2
1732095600000|2024-11-20 09:40:00|42007.9|41987.9|42025.3|42005.3|42027.6|42007.6|42007.9|41987.9|17
1732095610000|2024-11-20 09:40:10|42025.4|42005.4|42025.4|42005.4|42027.8|42007.8|42023.1|42003.1|4
1732095620000|2024-11-20 09:40:20|42023.1|42003.1|42023.1|42003.1|42027.8|42007.8|42023.1|42003.1|0
1732095630000|2024-11-20 09:40:30|42022.9|42002.9|42022.9|42002.9|42023.1|42003.1|42022.9|42002.9|0
1732095640000|2024-11-20 09:40:40|42012.8|41992.8|42010.3|41990.3|42012.8|41992.8|42010.3|41990.3|12
1732095650000|2024-11-20 09:40:50|42012.8|41992.8|42015.1|41995.1|42017.4|41997.4|42010.3|41990.3|18
1732095660000|2024-11-20 09:41:00|42012.8|41992.8|42012.8|41992.8|42015.1|41995.1|42012.8|41992.8|0
1732095670000|2024-11-20 09:41:10|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|0
1732095680000|2024-11-20 09:41:20|42017.6|41997.6|42020.1|42000.1|42020.1|42000.1|42017.6|41997.6|0
1732095690000|2024-11-20 09:41:30|42020.3|42000.3|42023.1|42003.1|42023.1|42003.1|42015.3|41995.3|7
1732095700000|2024-11-20 09:41:40|42027.8|42007.8|42027.8|42007.8|42032.4|42012.4|42027.6|42007.6|1
1732095710000|2024-11-20 09:41:50|42030.1|42010.1|42027.4|42007.4|42030.1|42010.1|42027.4|42007.4|1
1732095720000|2024-11-20 09:42:00|42025.1|42005.1|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|6
1732095730000|2024-11-20 09:42:10|42019.9|41999.9|42007.8|41987.8|42019.9|41999.9|42007.8|41987.8|1
1732095740000|2024-11-20 09:42:20|42008|41988|42017.4|41997.4|42017.4|41997.4|42008|41988|1
1732095750000|2024-11-20 09:42:30|42012.8|41992.8|42012.4|41992.4|42012.8|41992.8|42010.1|41990.1|0
1732095760000|2024-11-20 09:42:40|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1732095770000|2024-11-20 09:42:50|42007.8|41987.8|42002.4|41982.4|42007.8|41987.8|42002.4|41982.4|0
1732095780000|2024-11-20 09:43:00|42000.1|41980.1|41999.9|41979.9|42000.1|41980.1|41999.7|41979.7|0
1732095790000|2024-11-20 09:43:10|42002.2|41982.2|42000.1|41980.1|42002.4|41982.4|41997.4|41977.4|3
1732095800000|2024-11-20 09:43:20|41997.8|41977.8|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|0
1732095810000|2024-11-20 09:43:30|42002.4|41982.4|41999.7|41979.7|42002.4|41982.4|41999.7|41979.7|0
1732095820000|2024-11-20 09:43:40|41997.4|41977.4|41994.9|41974.9|41997.4|41977.4|41994.9|41974.9|0
1732095830000|2024-11-20 09:43:50|41992.4|41972.4|41992.6|41972.6|41992.6|41972.6|41987.8|41967.8|4
1732095840000|2024-11-20 09:44:00|41997.4|41977.4|42002.6|41982.6|42004.7|41984.7|41997.4|41977.4|1
1732095850000|2024-11-20 09:44:10|42002.4|41982.4|41995.3|41975.3|42002.6|41982.6|41995.3|41975.3|1
1732095860000|2024-11-20 09:44:20|41997.6|41977.6|41997.8|41977.8|41997.8|41977.8|41995.1|41975.1|1
1732095870000|2024-11-20 09:44:30|41997.6|41977.6|41997.8|41977.8|41997.8|41977.8|41997.6|41977.6|0
1732095880000|2024-11-20 09:44:40|41997.6|41977.6|41997.4|41977.4|41997.8|41977.8|41997.4|41977.4|0
1732095890000|2024-11-20 09:44:50|41995.1|41975.1|41992.4|41972.4|41995.1|41975.1|41992.4|41972.4|0
1732095900000|2024-11-20 09:45:00|41990.1|41970.1|41989.7|41969.7|41990.1|41970.1|41989.7|41969.7|2
1732095910000|2024-11-20 09:45:10|41987.4|41967.4|41987.6|41967.6|41989.9|41969.9|41987.4|41967.4|1
1732095920000|2024-11-20 09:45:20|41987.8|41967.8|41995.1|41975.1|41995.1|41975.1|41987.8|41967.8|2
1732095930000|2024-11-20 09:45:30|41992.8|41972.8|41995.1|41975.1|41995.1|41975.1|41992.4|41972.4|0
1732095940000|2024-11-20 09:45:40|41997.4|41977.4|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|0
1732095960000|2024-11-20 09:46:00|41992.2|41972.2|42002.6|41982.6|42004.9|41984.9|41989.7|41969.7|2
1732095970000|2024-11-20 09:46:10|42000.3|41980.3|42004.7|41984.7|42007.2|41987.2|42000.1|41980.1|1
1732095980000|2024-11-20 09:46:20|42002.4|41982.4|42000.1|41980.1|42004.7|41984.7|42000.1|41980.1|0
1732095990000|2024-11-20 09:46:30|41997.8|41977.8|41994.9|41974.9|41997.8|41977.8|41994.7|41974.7|0
1732096000000|2024-11-20 09:46:40|41994.7|41974.7|41994.8|41974.8|41994.9|41974.9|41994.7|41974.7|0
1732096010000|2024-11-20 09:46:50|41994.9|41974.9|41995.1|41975.1|41995.1|41975.1|41994.8|41974.8|0
1732096020000|2024-11-20 09:47:00|41995.3|41975.3|41995.1|41975.1|41997.6|41977.6|41995.1|41975.1|1
1732096030000|2024-11-20 09:47:10|41994.9|41974.9|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|0
1732096040000|2024-11-20 09:47:20|41992.3|41972.3|41992.4|41972.4|41992.4|41972.4|41992.3|41972.3|0
1732096050000|2024-11-20 09:47:30|41992.6|41972.6|41987.4|41967.4|41992.6|41972.6|41987.4|41967.4|1
1732096060000|2024-11-20 09:47:40|41985.1|41965.1|41982.4|41962.4|41985.1|41965.1|41980.1|41960.1|1
1732096070000|2024-11-20 09:47:50|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1732096080000|2024-11-20 09:48:00|41982.4|41962.4|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|0
1732096090000|2024-11-20 09:48:10|41987.6|41967.6|41994.9|41974.9|41994.9|41974.9|41987.6|41967.6|0
1732096100000|2024-11-20 09:48:20|41995.1|41975.1|41999.9|41979.9|41999.9|41979.9|41995.1|41975.1|0
1732096120000|2024-11-20 09:48:40|42000.1|41980.1|41997.6|41977.6|42000.1|41980.1|41997.6|41977.6|2
1732096130000|2024-11-20 09:48:50|41999.9|41979.9|41994.9|41974.9|42000.1|41980.1|41994.9|41974.9|1
1732096140000|2024-11-20 09:49:00|41994.8|41974.8|41985.1|41965.1|41994.8|41974.8|41985.1|41965.1|0
1732096150000|2024-11-20 09:49:10|41980.3|41960.3|41977.6|41957.6|41980.3|41960.3|41977.6|41957.6|0
1732096160000|2024-11-20 09:49:20|41980.1|41960.1|41977.4|41957.4|41980.1|41960.1|41977.4|41957.4|0
1732096170000|2024-11-20 09:49:30|41977.3|41957.3|41972.6|41952.6|41977.3|41957.3|41972.6|41952.6|3
1732096180000|2024-11-20 09:49:40|41972.8|41952.8|41977.4|41957.4|41977.4|41957.4|41972.8|41952.8|1
1732096190000|2024-11-20 09:49:50|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|0
1732096200000|2024-11-20 09:50:00|41977.4|41957.4|41987.4|41967.4|41992.3|41972.3|41977.4|41957.4|5
1732096210000|2024-11-20 09:50:10|41992.3|41972.3|41989.8|41969.8|41992.3|41972.3|41989.8|41969.8|0
1732096220000|2024-11-20 09:50:20|41992.3|41972.3|41987.4|41967.4|41992.3|41972.3|41982.8|41962.8|3
1732096230000|2024-11-20 09:50:30|41987.6|41967.6|41989.9|41969.9|41990.1|41970.1|41987.6|41967.6|3
1732096240000|2024-11-20 09:50:40|41985.1|41965.1|41974.8|41954.8|41985.1|41965.1|41974.8|41954.8|6
1732096250000|2024-11-20 09:50:50|41972.4|41952.4|41957.1|41937.1|41974.9|41954.9|41957.1|41937.1|1
1732096260000|2024-11-20 09:51:00|41954.8|41934.8|41950.1|41930.1|41954.9|41934.9|41947.8|41927.8|1
1732096270000|2024-11-20 09:51:10|41945.1|41925.1|41930.1|41910.1|41945.1|41925.1|41929.9|41909.9|7
1732096280000|2024-11-20 09:51:20|41932.4|41912.4|41927.6|41907.6|41932.4|41912.4|41927.6|41907.6|0
1732096290000|2024-11-20 09:51:30|41927.4|41907.4|41922.4|41902.4|41927.4|41907.4|41922.4|41902.4|1
1732096300000|2024-11-20 09:51:40|41922.8|41902.8|41932.8|41912.8|41932.8|41912.8|41922.8|41902.8|2
1732096310000|2024-11-20 09:51:50|41935.1|41915.1|41917.8|41897.8|41935.3|41915.3|41915.3|41895.3|5
1732096320000|2024-11-20 09:52:00|41920.1|41900.1|41932.4|41912.4|41932.4|41912.4|41920.1|41900.1|3
1732096330000|2024-11-20 09:52:10|41932.6|41912.6|41934.9|41914.9|41934.9|41914.9|41932.6|41912.6|0
1732096340000|2024-11-20 09:52:20|41934.8|41914.8|41927.4|41907.4|41934.8|41914.8|41927.4|41907.4|5
1732096350000|2024-11-20 09:52:30|41924.9|41904.9|41927.4|41907.4|41927.4|41907.4|41924.9|41904.9|0
1732096360000|2024-11-20 09:52:40|41927.6|41907.6|41927.4|41907.4|41929.9|41909.9|41927.4|41907.4|3
1732096370000|2024-11-20 09:52:50|41929.9|41909.9|41934.8|41914.8|41934.8|41914.8|41925.1|41905.1|3
1732096380000|2024-11-20 09:53:00|41934.9|41914.9|41947.4|41927.4|41947.4|41927.4|41934.9|41914.9|0
1732096390000|2024-11-20 09:53:10|41949.8|41929.8|41947.6|41927.6|41949.8|41929.8|41947.6|41927.6|0
1732096400000|2024-11-20 09:53:20|41949.9|41929.9|41947.4|41927.4|41952.4|41932.4|41947.4|41927.4|1
1732096410000|2024-11-20 09:53:30|41949.9|41929.9|41950.5|41930.5|41950.5|41930.5|41947.6|41927.6|1
1732096420000|2024-11-20 09:53:40|41950.1|41930.1|41950.1|41930.1|41950.5|41930.5|41950.1|41930.1|0
1732096430000|2024-11-20 09:53:50|41947.8|41927.8|41947.8|41927.8|41952.4|41932.4|41947.4|41927.4|1
1732096440000|2024-11-20 09:54:00|41950.1|41930.1|41947.8|41927.8|41952.6|41932.6|41947.5|41927.5|0
1732096450000|2024-11-20 09:54:10|41947.6|41927.6|41947.6|41927.6|41952.6|41932.6|41947.5|41927.5|0
1732096460000|2024-11-20 09:54:20|41947.8|41927.8|41947.5|41927.5|41950.1|41930.1|41947.5|41927.5|0
1732096470000|2024-11-20 09:54:30|41947.8|41927.8|41947.5|41927.5|41947.8|41927.8|41947.5|41927.5|0
1732096480000|2024-11-20 09:54:40|41947.8|41927.8|41947.8|41927.8|41950.1|41930.1|41947.5|41927.5|0
1732096490000|2024-11-20 09:54:50|41950.1|41930.1|41950.1|41930.1|41950.1|41930.1|41947.6|41927.6|1
1732096500000|2024-11-20 09:55:00|41952.6|41932.6|41957.5|41937.5|41957.5|41937.5|41952.6|41932.6|2
1732096510000|2024-11-20 09:55:10|41955|41935|41942.5|41922.5|41955|41935|41940.1|41920.1|3
1732096520000|2024-11-20 09:55:20|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41937.6|41917.6|0
1732096530000|2024-11-20 09:55:30|41937.6|41917.6|41930.3|41910.3|41937.6|41917.6|41928.2|41908.2|0
1732096540000|2024-11-20 09:55:40|41928|41908|41927.8|41907.8|41928|41908|41927.6|41907.6|0
1732096550000|2024-11-20 09:55:50|41925.3|41905.3|41927.8|41907.8|41927.8|41907.8|41925.3|41905.3|0
1732096560000|2024-11-20 09:56:00|41927.6|41907.6|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|0
1732096570000|2024-11-20 09:56:10|41922.8|41902.8|41917.5|41897.5|41922.8|41902.8|41915.1|41895.1|2
1732096580000|2024-11-20 09:56:20|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|0
1732096590000|2024-11-20 09:56:30|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|41910.1|41890.1|1
1732096600000|2024-11-20 09:56:40|41910.3|41890.3|41915.3|41895.3|41915.3|41895.3|41910.3|41890.3|2
1732096610000|2024-11-20 09:56:50|41917.6|41897.6|41917.6|41897.6|41922.3|41902.3|41917.6|41897.6|1
1732096620000|2024-11-20 09:57:00|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|2
1732096630000|2024-11-20 09:57:10|41905.3|41885.3|41905.3|41885.3|41905.3|41885.3|41905.3|41885.3|13
1732096640000|2024-11-20 09:57:20|41900.3|41880.3|41905.7|41885.7|41905.7|41885.7|41900.3|41880.3|3
1732096650000|2024-11-20 09:57:30|41908.2|41888.2|41915.3|41895.3|41915.3|41895.3|41908.2|41888.2|1
1732096660000|2024-11-20 09:57:40|41917.8|41897.8|41922.8|41902.8|41922.8|41902.8|41917.8|41897.8|1
1732096670000|2024-11-20 09:57:50|41925.1|41905.1|41925.3|41905.3|41925.5|41905.5|41925.1|41905.1|0
1732096680000|2024-11-20 09:58:00|41925.5|41905.5|41927.8|41907.8|41927.8|41907.8|41925.1|41905.1|2
1732096690000|2024-11-20 09:58:10|41930.1|41910.1|41930.3|41910.3|41932.6|41912.6|41930.1|41910.1|0
1732096700000|2024-11-20 09:58:20|41932.6|41912.6|41930|41910|41932.6|41912.6|41930|41910|1
1732096710000|2024-11-20 09:58:30|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|4
1732096730000|2024-11-20 09:58:50|41930.3|41910.3|41935.1|41915.1|41935.1|41915.1|41930.3|41910.3|1
1732096740000|2024-11-20 09:59:00|41935|41915|41937.6|41917.6|41940|41920|41935|41915|6
1732096760000|2024-11-20 09:59:20|41937.5|41917.5|41937.6|41917.6|41937.6|41917.6|41937.5|41917.5|0
1732096770000|2024-11-20 09:59:30|41935.1|41915.1|41935.3|41915.3|41935.3|41915.3|41935.1|41915.1|0
1732096780000|2024-11-20 09:59:40|41935.1|41915.1|41935.5|41915.5|41935.5|41915.5|41935.1|41915.1|0
1732096790000|2024-11-20 09:59:50|41935.3|41915.3|41935.5|41915.5|41935.5|41915.5|41935.3|41915.3|1
1732096800000|2024-11-20 10:00:00|41937.8|41917.8|41942.6|41922.6|41944.8|41924.8|41937.8|41917.8|1
1732096810000|2024-11-20 10:00:10|41942.5|41922.5|41942.5|41922.5|41942.6|41922.6|41937.8|41917.8|0
1732096820000|2024-11-20 10:00:20|41942.6|41922.6|41942.8|41922.8|41947.5|41927.5|41942.6|41922.6|2
1732096830000|2024-11-20 10:00:30|41945.1|41925.1|41935.3|41915.3|41945.1|41925.1|41935.3|41915.3|7
1732096840000|2024-11-20 10:00:40|41933|41913|41927.8|41907.8|41933|41913|41927.8|41907.8|5
1732096850000|2024-11-20 10:00:50|41927.6|41907.6|41932.6|41912.6|41932.6|41912.6|41925.1|41905.1|1
1732096860000|2024-11-20 10:01:00|41935|41915|41927.8|41907.8|41935|41915|41927.8|41907.8|0
1732096870000|2024-11-20 10:01:10|41930.3|41910.3|41930.2|41910.2|41932.8|41912.8|41927.8|41907.8|2
1732096880000|2024-11-20 10:01:20|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|41927.7|41907.7|2
1732096890000|2024-11-20 10:01:30|41925.3|41905.3|41917.8|41897.8|41925.3|41905.3|41917.8|41897.8|3
1732096900000|2024-11-20 10:01:40|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|0
1732096910000|2024-11-20 10:01:50|41910.2|41890.2|41912.8|41892.8|41915.2|41895.2|41910.2|41890.2|3
1732096920000|2024-11-20 10:02:00|41913|41893|41917.8|41897.8|41917.8|41897.8|41912.8|41892.8|1
1732096930000|2024-11-20 10:02:10|41918|41898|41927.7|41907.7|41927.7|41907.7|41918|41898|0
1732096940000|2024-11-20 10:02:20|41927.8|41907.8|41920.3|41900.3|41928.2|41908.2|41920.3|41900.3|5
1732096950000|2024-11-20 10:02:30|41922.7|41902.7|41922.7|41902.7|41922.7|41902.7|41918|41898|0
1732096960000|2024-11-20 10:02:40|41922.5|41902.5|41922.8|41902.8|41927.7|41907.7|41922.5|41902.5|1
1732096970000|2024-11-20 10:02:50|41927.5|41907.5|41922.8|41902.8|41927.7|41907.7|41922.8|41902.8|0
1732096980000|2024-11-20 10:03:00|41927.7|41907.7|41922.8|41902.8|41927.7|41907.7|41922.8|41902.8|0
1732096990000|2024-11-20 10:03:10|41925.2|41905.2|41925.2|41905.2|41927.7|41907.7|41925.2|41905.2|0
1732097000000|2024-11-20 10:03:20|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|2
1732097010000|2024-11-20 10:03:30|41930.2|41910.2|41933|41913|41933.2|41913.2|41930.2|41910.2|0
1732097020000|2024-11-20 10:03:40|41933.2|41913.2|41932.8|41912.8|41933.2|41913.2|41932.8|41912.8|0
1732097030000|2024-11-20 10:03:50|41928.2|41908.2|41932.5|41912.5|41932.5|41912.5|41928|41908|0
1732097040000|2024-11-20 10:04:00|41927.8|41907.8|41932.7|41912.7|41932.8|41912.8|41927.8|41907.8|0
1732097050000|2024-11-20 10:04:10|41932.8|41912.8|41932.5|41912.5|41932.8|41912.8|41930.2|41910.2|0
1732097060000|2024-11-20 10:04:20|41927.8|41907.8|41927.5|41907.5|41927.8|41907.8|41925.2|41905.2|2
1732097070000|2024-11-20 10:04:30|41927.7|41907.7|41917.8|41897.8|41927.7|41907.7|41917.8|41897.8|0
1732097080000|2024-11-20 10:04:40|41915.5|41895.5|41912.8|41892.8|41917.5|41897.5|41912.8|41892.8|2
1732097090000|2024-11-20 10:04:50|41917.5|41897.5|41915.2|41895.2|41917.5|41897.5|41912.8|41892.8|0
1732097100000|2024-11-20 10:05:00|41917.5|41897.5|41905.2|41885.2|41917.5|41897.5|41904.8|41884.8|13
1732097110000|2024-11-20 10:05:10|41905|41885|41905|41885|41905|41885|41904.8|41884.8|0
1732097120000|2024-11-20 10:05:20|41904.8|41884.8|41907.5|41887.5|41907.5|41887.5|41902.7|41882.7|2
1732097130000|2024-11-20 10:05:30|41907.7|41887.7|41907.5|41887.5|41907.7|41887.7|41907.5|41887.5|1
1732097140000|2024-11-20 10:05:40|41907.7|41887.7|41907.5|41887.5|41907.7|41887.7|41907.5|41887.5|0
1732097150000|2024-11-20 10:05:50|41905.2|41885.2|41902.5|41882.5|41905.2|41885.2|41902.5|41882.5|0
1732097160000|2024-11-20 10:06:00|41897.8|41877.8|41897.7|41877.7|41902.5|41882.5|41897.7|41877.7|5
1732097170000|2024-11-20 10:06:10|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|0
1732097190000|2024-11-20 10:06:30|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|0
1732097200000|2024-11-20 10:06:40|41902.7|41882.7|41907.5|41887.5|41907.5|41887.5|41900.3|41880.3|1
1732097210000|2024-11-20 10:06:50|41907.7|41887.7|41910|41890|41910|41890|41907.7|41887.7|2
1732097220000|2024-11-20 10:07:00|41915|41895|41915|41895|41915|41895|41915|41895|3
1732097230000|2024-11-20 10:07:10|41917.5|41897.5|41917.5|41897.5|41920|41900|41915|41895|3
1732097240000|2024-11-20 10:07:20|41917.3|41897.3|41915|41895|41917.5|41897.5|41914.8|41894.8|11
1732097250000|2024-11-20 10:07:30|41912.7|41892.7|41912.5|41892.5|41915|41895|41912.5|41892.5|0
1732097260000|2024-11-20 10:07:40|41907.5|41887.5|41902.3|41882.3|41907.5|41887.5|41900|41880|2
1732097270000|2024-11-20 10:07:50|41902.5|41882.5|41897.5|41877.5|41902.5|41882.5|41897.5|41877.5|2
1732097280000|2024-11-20 10:08:00|41897.7|41877.7|41897.5|41877.5|41900|41880|41897.5|41877.5|0
1732097290000|2024-11-20 10:08:10|41897.7|41877.7|41900|41880|41902.5|41882.5|41897.7|41877.7|1
1732097300000|2024-11-20 10:08:20|41897.7|41877.7|41897.5|41877.5|41900.2|41880.2|41893|41873|2
1732097310000|2024-11-20 10:08:30|41895.2|41875.2|41890|41870|41895.2|41875.2|41887.8|41867.8|7
1732097320000|2024-11-20 10:08:40|41889.8|41869.8|41889.8|41869.8|41890|41870|41889.8|41869.8|0
1732097330000|2024-11-20 10:08:50|41890|41870|41890|41870|41890|41870|41887.5|41867.5|0
1732097340000|2024-11-20 10:09:00|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|1
1732097350000|2024-11-20 10:09:10|41887.7|41867.7|41897.9|41877.9|41897.9|41877.9|41887.7|41867.7|4
1732097360000|2024-11-20 10:09:20|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1732097370000|2024-11-20 10:09:30|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|41900.2|41880.2|0
1732097380000|2024-11-20 10:09:40|41900|41880|41900|41880|41900|41880|41900|41880|0
1732097390000|2024-11-20 10:09:50|41900.2|41880.2|41897.5|41877.5|41900.2|41880.2|41897.5|41877.5|1
1732097400000|2024-11-20 10:10:00|41900.2|41880.2|41897.5|41877.5|41900.2|41880.2|41897.5|41877.5|0
1732097410000|2024-11-20 10:10:10|41895.2|41875.2|41895|41875|41897.5|41877.5|41892.5|41872.5|3
1732097420000|2024-11-20 10:10:20|41892.7|41872.7|41897.5|41877.5|41897.5|41877.5|41892.5|41872.5|25
1732097430000|2024-11-20 10:10:30|41897.7|41877.7|41892.7|41872.7|41900|41880|41892.7|41872.7|1
1732097440000|2024-11-20 10:10:40|41890.4|41870.4|41887.5|41867.5|41890.4|41870.4|41884.8|41864.8|4
1732097450000|2024-11-20 10:10:50|41887.9|41867.9|41895.2|41875.2|41895.2|41875.2|41887.9|41867.9|1
1732097460000|2024-11-20 10:11:00|41900|41880|41895|41875|41900|41880|41895|41875|2
1732097470000|2024-11-20 10:11:10|41894.8|41874.8|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|0
1732097480000|2024-11-20 10:11:20|41890|41870|41892.5|41872.5|41892.5|41872.5|41890|41870|2
1732097490000|2024-11-20 10:11:30|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|2
1732097500000|2024-11-20 10:11:40|41892.5|41872.5|41897.5|41877.5|41897.5|41877.5|41892.5|41872.5|0
1732097520000|2024-11-20 10:12:00|41895|41875|41897.5|41877.5|41897.7|41877.7|41895|41875|0
1732097530000|2024-11-20 10:12:10|41895|41875|41894.8|41874.8|41895|41875|41894.8|41874.8|0
1732097540000|2024-11-20 10:12:20|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1732097550000|2024-11-20 10:12:30|41892.5|41872.5|41895|41875|41895|41875|41887.9|41867.9|1
1732097560000|2024-11-20 10:12:40|41900|41880|41910.2|41890.2|41910.2|41890.2|41900|41880|8
1732097570000|2024-11-20 10:12:50|41912.3|41892.3|41902.7|41882.7|41912.5|41892.5|41902.7|41882.7|4
1732097580000|2024-11-20 10:13:00|41902.5|41882.5|41905.4|41885.4|41905.4|41885.4|41900.2|41880.2|4
1732097590000|2024-11-20 10:13:10|41905.2|41885.2|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|0
1732097600000|2024-11-20 10:13:20|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|4
1732097610000|2024-11-20 10:13:30|41905.4|41885.4|41902.9|41882.9|41907.7|41887.7|41902.9|41882.9|1
1732097620000|2024-11-20 10:13:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|0
1732097630000|2024-11-20 10:13:50|41905.4|41885.4|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|0
1732097640000|2024-11-20 10:14:00|41907.7|41887.7|41907.9|41887.9|41907.9|41887.9|41907.7|41887.7|0
1732097650000|2024-11-20 10:14:10|41905.4|41885.4|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|0
1732097660000|2024-11-20 10:14:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|2
1732097670000|2024-11-20 10:14:30|41907.9|41887.9|41895.4|41875.4|41907.9|41887.9|41895.4|41875.4|5
1732097680000|2024-11-20 10:14:40|41895.5|41875.5|41900.5|41880.5|41900.5|41880.5|41895.4|41875.4|1
1732097690000|2024-11-20 10:14:50|41905.2|41885.2|41915.2|41895.2|41915.2|41895.2|41905.2|41885.2|2
1732097700000|2024-11-20 10:15:00|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|41913.2|41893.2|0
1732097710000|2024-11-20 10:15:10|41920.2|41900.2|41917.9|41897.9|41920.2|41900.2|41917.9|41897.9|1
1732097720000|2024-11-20 10:15:20|41915.2|41895.2|41912.5|41892.5|41915.2|41895.2|41912.5|41892.5|0
1732097730000|2024-11-20 10:15:30|41912.7|41892.7|41912.5|41892.5|41912.7|41892.7|41912.5|41892.5|1
1732097740000|2024-11-20 10:15:40|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41907.9|41887.9|1
1732097750000|2024-11-20 10:15:50|41910.4|41890.4|41912.7|41892.7|41912.7|41892.7|41910.4|41890.4|0
1732097760000|2024-11-20 10:16:00|41910.4|41890.4|41907.9|41887.9|41912.7|41892.7|41907.9|41887.9|0
1732097770000|2024-11-20 10:16:10|41910.2|41890.2|41900.2|41880.2|41910.2|41890.2|41900.2|41880.2|0
1732097780000|2024-11-20 10:16:20|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.7|41882.7|6
1732097790000|2024-11-20 10:16:30|41907.7|41887.7|41907.9|41887.9|41907.9|41887.9|41907.7|41887.7|1
1732097800000|2024-11-20 10:16:40|41910.2|41890.2|41907.9|41887.9|41910.2|41890.2|41907.9|41887.9|0
1732097810000|2024-11-20 10:16:50|41910.4|41890.4|41907.9|41887.9|41910.4|41890.4|41907.9|41887.9|0
1732097820000|2024-11-20 10:17:00|41910.4|41890.4|41902.9|41882.9|41910.4|41890.4|41902.9|41882.9|2
1732097830000|2024-11-20 10:17:10|41905.2|41885.2|41907.9|41887.9|41907.9|41887.9|41902.9|41882.9|1
1732097840000|2024-11-20 10:17:20|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|0
1732097850000|2024-11-20 10:17:30|41907.9|41887.9|41907.9|41887.9|41910.4|41890.4|41907.9|41887.9|0
1732097860000|2024-11-20 10:17:40|41910.4|41890.4|41912.7|41892.7|41915|41895|41910.4|41890.4|10
1732097870000|2024-11-20 10:17:50|41912.5|41892.5|41907.9|41887.9|41912.5|41892.5|41907.9|41887.9|0
1732097880000|2024-11-20 10:18:00|41905.6|41885.6|41905.4|41885.4|41905.6|41885.6|41905.4|41885.4|2
1732097890000|2024-11-20 10:18:10|41903.1|41883.1|41903.1|41883.1|41905.4|41885.4|41903.1|41883.1|0
1732097900000|2024-11-20 10:18:20|41902.9|41882.9|41902.7|41882.7|41902.9|41882.9|41902.7|41882.7|0
1732097910000|2024-11-20 10:18:30|41902.5|41882.5|41897.5|41877.5|41902.5|41882.5|41892.5|41872.5|5
1732097920000|2024-11-20 10:18:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|0
1732097930000|2024-11-20 10:18:50|41900|41880|41900.2|41880.2|41902.7|41882.7|41900|41880|1
1732097940000|2024-11-20 10:19:00|41900|41880|41902.9|41882.9|41902.9|41882.9|41900|41880|2
1732097950000|2024-11-20 10:19:10|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|0
1732097960000|2024-11-20 10:19:20|41897.9|41877.9|41897.9|41877.9|41900.2|41880.2|41897.5|41877.5|1
1732097970000|2024-11-20 10:19:30|41897.5|41877.5|41900.2|41880.2|41900.2|41880.2|41897.5|41877.5|1
1732097980000|2024-11-20 10:19:40|41900|41880|41897.7|41877.7|41900.2|41880.2|41897.5|41877.5|1
1732097990000|2024-11-20 10:19:50|41897.9|41877.9|41897.7|41877.7|41900.2|41880.2|41895.2|41875.2|2
1732098000000|2024-11-20 10:20:00|41897.5|41877.5|41887.9|41867.9|41897.5|41877.5|41887.7|41867.7|1
1732098010000|2024-11-20 10:20:10|41887.7|41867.7|41890.2|41870.2|41890.2|41870.2|41887.7|41867.7|5
1732098020000|2024-11-20 10:20:20|41892.7|41872.7|41897.5|41877.5|41897.5|41877.5|41892.7|41872.7|0
1732098030000|2024-11-20 10:20:30|41895|41875|41895|41875|41897.5|41877.5|41895|41875|1
1732098050000|2024-11-20 10:20:50|41894.9|41874.9|41895|41875|41895|41875|41894.9|41874.9|0
1732098060000|2024-11-20 10:21:00|41894.9|41874.9|41895.4|41875.4|41895.4|41875.4|41892.5|41872.5|3
1732098070000|2024-11-20 10:21:10|41895.2|41875.2|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|0
1732098080000|2024-11-20 10:21:20|41895.4|41875.4|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|2
1732098090000|2024-11-20 10:21:30|41897.5|41877.5|41900|41880|41900|41880|41897.5|41877.5|1
1732098100000|2024-11-20 10:21:40|41897.7|41877.7|41890.2|41870.2|41900|41880|41887.9|41867.9|3
1732098110000|2024-11-20 10:21:50|41887.9|41867.9|41887.7|41867.7|41887.9|41867.9|41887.7|41867.7|1
1732098120000|2024-11-20 10:22:00|41885.2|41865.2|41875.4|41855.4|41885.2|41865.2|41875.4|41855.4|6
1732098130000|2024-11-20 10:22:10|41877.7|41857.7|41875.4|41855.4|41877.7|41857.7|41875.4|41855.4|1
1732098140000|2024-11-20 10:22:20|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|41877.7|41857.7|6
1732098150000|2024-11-20 10:22:30|41880.2|41860.2|41877.9|41857.9|41880.2|41860.2|41877.9|41857.9|7
1732098160000|2024-11-20 10:22:40|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|41878.1|41858.1|1
1732098170000|2024-11-20 10:22:50|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|41875.7|41855.7|0
1732098180000|2024-11-20 10:23:00|41878.1|41858.1|41882.9|41862.9|41882.9|41862.9|41878.1|41858.1|2
1732098190000|2024-11-20 10:23:10|41885.2|41865.2|41885.4|41865.4|41887.9|41867.9|41885.2|41865.2|5
1732098200000|2024-11-20 10:23:20|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|5
1732098210000|2024-11-20 10:23:30|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|0
1732098220000|2024-11-20 10:23:40|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|0
1732098230000|2024-11-20 10:23:50|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|41892.5|41872.5|0
1732098240000|2024-11-20 10:24:00|41890.2|41870.2|41890.4|41870.4|41892.7|41872.7|41890.2|41870.2|1
1732098250000|2024-11-20 10:24:10|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|41892.7|41872.7|0
1732098260000|2024-11-20 10:24:20|41892.9|41872.9|41895.2|41875.2|41895.2|41875.2|41892.9|41872.9|6
1732098270000|2024-11-20 10:24:30|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|0
1732098280000|2024-11-20 10:24:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41895.2|41875.2|2
1732098290000|2024-11-20 10:24:50|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|41892.9|41872.9|1
1732098300000|2024-11-20 10:25:00|41897.7|41877.7|41905.2|41885.2|41905.2|41885.2|41897.7|41877.7|1
1732098310000|2024-11-20 10:25:10|41905.4|41885.4|41915.4|41895.4|41915.4|41895.4|41905.4|41885.4|6
1732098320000|2024-11-20 10:25:20|41915.6|41895.6|41933.1|41913.1|41933.1|41913.1|41915.6|41895.6|2
1732098330000|2024-11-20 10:25:30|41932.9|41912.9|41937.9|41917.9|41937.9|41917.9|41932.9|41912.9|3
1732098340000|2024-11-20 10:25:40|41938.1|41918.1|41942.7|41922.7|41942.7|41922.7|41938.1|41918.1|1
1732098350000|2024-11-20 10:25:50|41942.5|41922.5|41942.7|41922.7|41942.7|41922.7|41942.5|41922.5|0
1732098360000|2024-11-20 10:26:00|41945.4|41925.4|41945.6|41925.6|41945.6|41925.6|41945.4|41925.4|0
1732098370000|2024-11-20 10:26:10|41945.4|41925.4|41947.9|41927.9|41947.9|41927.9|41943.1|41923.1|3
1732098380000|2024-11-20 10:26:20|41945.4|41925.4|41930.6|41910.6|41945.4|41925.4|41930.6|41910.6|14
1732098390000|2024-11-20 10:26:30|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|0
1732098400000|2024-11-20 10:26:40|41933.1|41913.1|41933.1|41913.1|41935.4|41915.4|41933.1|41913.1|5
1732098410000|2024-11-20 10:26:50|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|8
1732098420000|2024-11-20 10:27:00|||||||||1
1732098430000|2024-11-20 10:27:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|4
1732098450000|2024-11-20 10:27:30|41935|41915|41942.7|41922.7|41942.7|41922.7|41935|41915|6
1732098470000|2024-11-20 10:27:50|41945|41925|41945.4|41925.4|41947.9|41927.9|41945|41925|2
1732098480000|2024-11-20 10:28:00|41943.1|41923.1|41930.6|41910.6|41943.1|41923.1|41930.6|41910.6|2
1732098490000|2024-11-20 10:28:10|41933.1|41913.1|41930.6|41910.6|41933.3|41913.3|41930.6|41910.6|2
1732098500000|2024-11-20 10:28:20|41932.9|41912.9|41935.2|41915.2|41937.9|41917.9|41932.9|41912.9|4
1732098520000|2024-11-20 10:28:40|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|0
1732098530000|2024-11-20 10:28:50|41935.6|41915.6|41933.3|41913.3|41935.8|41915.8|41933.1|41913.1|0
1732098540000|2024-11-20 10:29:00|41935.6|41915.6|41933.3|41913.3|41935.6|41915.6|41933.1|41913.1|0
1732098550000|2024-11-20 10:29:10|41933.1|41913.1|41933.1|41913.1|41933.3|41913.3|41933.1|41913.1|0
1732098560000|2024-11-20 10:29:20|41930.8|41910.8|41928.3|41908.3|41930.8|41910.8|41928.3|41908.3|1
1732098570000|2024-11-20 10:29:30|41928.1|41908.1|41925.4|41905.4|41928.1|41908.1|41925.4|41905.4|0
1732098580000|2024-11-20 10:29:40|41925.2|41905.2|41915.6|41895.6|41925.2|41905.2|41915.6|41895.6|3
1732098590000|2024-11-20 10:29:50|41915.2|41895.2|41912.9|41892.9|41915.2|41895.2|41910.6|41890.6|0
1732098600000|2024-11-20 10:30:00|41910.6|41890.6|41892.9|41872.9|41910.6|41890.6|41892.9|41872.9|23
1732098610000|2024-11-20 10:30:10|41892.7|41872.7|41893.1|41873.1|41893.1|41873.1|41890.4|41870.4|4
1732098620000|2024-11-20 10:30:20|41892.9|41872.9|41893.1|41873.1|41893.1|41873.1|41892.9|41872.9|0
1732098630000|2024-11-20 10:30:30|41892.9|41872.9|41905.4|41885.4|41905.4|41885.4|41892.9|41872.9|5
1732098640000|2024-11-20 10:30:40|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41902.9|41882.9|0
1732098650000|2024-11-20 10:30:50|41902.9|41882.9|41905.2|41885.2|41905.2|41885.2|41902.9|41882.9|0
1732098660000|2024-11-20 10:31:00|41902.9|41882.9|41897.9|41877.9|41902.9|41882.9|41897.9|41877.9|1
1732098670000|2024-11-20 10:31:10|41898.1|41878.1|41907.9|41887.9|41907.9|41887.9|41898.1|41878.1|1
1732098680000|2024-11-20 10:31:20|41910.2|41890.2|41907.6|41887.6|41912.7|41892.7|41907.6|41887.6|0
1732098690000|2024-11-20 10:31:30|41907.7|41887.7|41907.7|41887.7|41907.9|41887.9|41905.4|41885.4|0
1732098700000|2024-11-20 10:31:40|41907.9|41887.9|41915.4|41895.4|41915.4|41895.4|41902.9|41882.9|0
1732098710000|2024-11-20 10:31:50|41915.6|41895.6|41920.2|41900.2|41922.9|41902.9|41912.9|41892.9|2
1732098720000|2024-11-20 10:32:00|41920.4|41900.4|41920.2|41900.2|41920.4|41900.4|41920.2|41900.2|0
1732098730000|2024-11-20 10:32:10|41920.6|41900.6|41920.4|41900.4|41920.6|41900.6|41920.2|41900.2|1
1732098740000|2024-11-20 10:32:20|41920.2|41900.2|41913.1|41893.1|41920.2|41900.2|41913.1|41893.1|0
1732098750000|2024-11-20 10:32:30|41913.3|41893.3|41923.1|41903.1|41923.1|41903.1|41913.3|41893.3|1
1732098760000|2024-11-20 10:32:40|41925.4|41905.4|41925.6|41905.6|41925.6|41905.6|41923.3|41903.3|1
1732098770000|2024-11-20 10:32:50|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|1
1732098780000|2024-11-20 10:33:00|41920.6|41900.6|41920.4|41900.4|41920.6|41900.6|41918.1|41898.1|0
1732098790000|2024-11-20 10:33:10|41917.7|41897.7|41910.2|41890.2|41917.7|41897.7|41910.2|41890.2|0
1732098800000|2024-11-20 10:33:20|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|0
1732098810000|2024-11-20 10:33:30|41908.1|41888.1|41907.9|41887.9|41908.1|41888.1|41907.9|41887.9|0
1732098820000|2024-11-20 10:33:40|41908.1|41888.1|41902.9|41882.9|41908.1|41888.1|41902.9|41882.9|0
1732098830000|2024-11-20 10:33:50|41898.1|41878.1|41897.9|41877.9|41900.6|41880.6|41897.9|41877.9|2
1732098840000|2024-11-20 10:34:00|41898.3|41878.3|41898.3|41878.3|41898.3|41878.3|41898.3|41878.3|0
1732098850000|2024-11-20 10:34:10|41903.1|41883.1|41910.6|41890.6|41910.6|41890.6|41903.1|41883.1|0
1732098860000|2024-11-20 10:34:20|41912.9|41892.9|41907.9|41887.9|41912.9|41892.9|41907.9|41887.9|0
1732098870000|2024-11-20 10:34:30|41908.1|41888.1|41907.9|41887.9|41908.1|41888.1|41907.9|41887.9|0
1732098880000|2024-11-20 10:34:40|41905.6|41885.6|41903.3|41883.3|41907.9|41887.9|41903.3|41883.3|0
1732098890000|2024-11-20 10:34:50|41907.9|41887.9|41897.7|41877.7|41907.9|41887.9|41897.6|41877.6|0
1732098900000|2024-11-20 10:35:00|41897.6|41877.6|41888.3|41868.3|41897.7|41877.7|41888.3|41868.3|6
1732098910000|2024-11-20 10:35:10|41890.6|41870.6|41888.3|41868.3|41892.9|41872.9|41888.1|41868.1|0
1732098920000|2024-11-20 10:35:20|41887.9|41867.9|41880.4|41860.4|41887.9|41867.9|41880.4|41860.4|5
1732098930000|2024-11-20 10:35:30|41878.1|41858.1|41880.4|41860.4|41880.4|41860.4|41875.8|41855.8|15
1732098940000|2024-11-20 10:35:40|41878.1|41858.1|41877.6|41857.6|41878.3|41858.3|41875.2|41855.2|7
1732098950000|2024-11-20 10:35:50|41872.9|41852.9|41872.8|41852.8|41872.9|41852.9|41872.6|41852.6|3
1732098960000|2024-11-20 10:36:00|41872.9|41852.9|41887.8|41867.8|41887.8|41867.8|41872.9|41852.9|3
1732098970000|2024-11-20 10:36:10|41887.6|41867.6|41882.9|41862.9|41887.6|41867.6|41882.8|41862.8|3
1732098990000|2024-11-20 10:36:30|41885.3|41865.3|41882.8|41862.8|41887.6|41867.6|41882.8|41862.8|3
1732099010000|2024-11-20 10:36:50|41880.1|41860.1|41887.6|41867.6|41887.6|41867.6|41880.1|41860.1|14
1732099020000|2024-11-20 10:37:00|41885.3|41865.3|41882.8|41862.8|41887.6|41867.6|41880.3|41860.3|9
1732099030000|2024-11-20 10:37:10|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41880.4|41860.4|1
1732099040000|2024-11-20 10:37:20|41882.8|41862.8|41877.9|41857.9|41882.9|41862.9|41877.9|41857.9|2
1732099050000|2024-11-20 10:37:30|41880.3|41860.3|41882.9|41862.9|41882.9|41862.9|41880.3|41860.3|0
1732099060000|2024-11-20 10:37:40|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|3
1732099070000|2024-11-20 10:37:50|41885.6|41865.6|41890.4|41870.4|41890.4|41870.4|41885.6|41865.6|0
1732099080000|2024-11-20 10:38:00|41892.8|41872.8|41895.4|41875.4|41900.4|41880.4|41892.8|41872.8|11
1732099090000|2024-11-20 10:38:10|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41895.3|41875.3|0
1732099100000|2024-11-20 10:38:20|41897.6|41877.6|41892.9|41872.9|41897.6|41877.6|41892.8|41872.8|0
1732099110000|2024-11-20 10:38:30|41895.3|41875.3|41900.3|41880.3|41900.3|41880.3|41895.3|41875.3|1
1732099120000|2024-11-20 10:38:40|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41900.3|41880.3|0
1732099130000|2024-11-20 10:38:50|41902.8|41882.8|41900.4|41880.4|41902.8|41882.8|41897.8|41877.8|5
1732099140000|2024-11-20 10:39:00|41900.3|41880.3|41902.8|41882.8|41902.8|41882.8|41900.3|41880.3|1
1732099150000|2024-11-20 10:39:10|41902.9|41882.9|41907.8|41887.8|41907.8|41887.8|41902.9|41882.9|0
1732099160000|2024-11-20 10:39:20|41907.9|41887.9|41907.8|41887.8|41910.1|41890.1|41907.8|41887.8|0
1732099170000|2024-11-20 10:39:30|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41907.8|41887.8|0
1732099180000|2024-11-20 10:39:40|41907.8|41887.8|41912.8|41892.8|41912.8|41892.8|41907.8|41887.8|0
1732099190000|2024-11-20 10:39:50|41912.9|41892.9|41917.9|41897.9|41917.9|41897.9|41912.8|41892.8|2
1732099200000|2024-11-20 10:40:00|41920.3|41900.3|41917.9|41897.9|41922.9|41902.9|41917.9|41897.9|1
1732099210000|2024-11-20 10:40:10|41920.3|41900.3|41914.9|41894.9|41920.3|41900.3|41914.9|41894.9|0
1732099220000|2024-11-20 10:40:20|41915.1|41895.1|41915.6|41895.6|41915.6|41895.6|41915.1|41895.1|2
1732099230000|2024-11-20 10:40:30|41917.9|41897.9|41925.3|41905.3|41925.3|41905.3|41917.9|41897.9|1
1732099240000|2024-11-20 10:40:40|41925.6|41905.6|41927.9|41907.9|41928.1|41908.1|41925.3|41905.3|1
1732099250000|2024-11-20 10:40:50|41928.1|41908.1|41932.9|41912.9|41932.9|41912.9|41928.1|41908.1|1
1732099260000|2024-11-20 10:41:00|41927.9|41907.9|41915.4|41895.4|41927.9|41907.9|41915.4|41895.4|1
1732099270000|2024-11-20 10:41:10|41912.9|41892.9|41907.8|41887.8|41912.9|41892.9|41907.8|41887.8|2
1732099280000|2024-11-20 10:41:20|41907.4|41887.4|41907.6|41887.6|41907.6|41887.6|41907.4|41887.4|35
1732099290000|2024-11-20 10:41:30|41907.4|41887.4|41902.6|41882.6|41907.6|41887.6|41902.6|41882.6|0
1732099300000|2024-11-20 10:41:40|41902.8|41882.8|41897.9|41877.9|41902.8|41882.8|41897.9|41877.9|0
1732099310000|2024-11-20 10:41:50|41900.3|41880.3|41900.1|41880.1|41902.8|41882.8|41900.1|41880.1|1
1732099320000|2024-11-20 10:42:00|41897.8|41877.8|41900.3|41880.3|41900.3|41880.3|41897.8|41877.8|1
1732099330000|2024-11-20 10:42:10|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|0
1732099340000|2024-11-20 10:42:20|41900.3|41880.3|41902.6|41882.6|41902.6|41882.6|41900.3|41880.3|0
1732099350000|2024-11-20 10:42:30|41902.8|41882.8|41902.9|41882.9|41902.9|41882.9|41902.8|41882.8|2
1732099360000|2024-11-20 10:42:40|41907.8|41887.8|41902.9|41882.9|41907.8|41887.8|41902.9|41882.9|0
1732099380000|2024-11-20 10:43:00|41903.1|41883.1|41902.9|41882.9|41903.1|41883.1|41902.9|41882.9|0
1732099390000|2024-11-20 10:43:10|41905.3|41885.3|41902.9|41882.9|41905.3|41885.3|41902.8|41882.8|0
1732099400000|2024-11-20 10:43:20|41903.1|41883.1|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|0
1732099410000|2024-11-20 10:43:30|41903|41883|41900.5|41880.5|41903|41883|41900.5|41880.5|0
1732099420000|2024-11-20 10:43:40|41898|41878|41898|41878|41900.5|41880.5|41898|41878|1
1732099430000|2024-11-20 10:43:50|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|1
1732099440000|2024-11-20 10:44:00|41898|41878|41908|41888|41910.3|41890.3|41898|41878|3
1732099450000|2024-11-20 10:44:10|41907.8|41887.8|41912.6|41892.6|41912.6|41892.6|41905.5|41885.5|0
1732099460000|2024-11-20 10:44:20|41912.8|41892.8|41913|41893|41913|41893|41912.6|41892.6|0
1732099470000|2024-11-20 10:44:30|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|0
1732099480000|2024-11-20 10:44:40|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|41912.8|41892.8|0
1732099490000|2024-11-20 10:44:50|41913|41893|41917.6|41897.6|41917.6|41897.6|41913|41893|2
1732099500000|2024-11-20 10:45:00|41915.3|41895.3|41917.8|41897.8|41920.3|41900.3|41915.3|41895.3|2
1732099530000|2024-11-20 10:45:30|41917.6|41897.6|41912.6|41892.6|41917.6|41897.6|41912.6|41892.6|1
1732099540000|2024-11-20 10:45:40|41910.3|41890.3|41907.8|41887.8|41910.3|41890.3|41907.8|41887.8|0
1732099550000|2024-11-20 10:45:50|41910.3|41890.3|41907.8|41887.8|41910.3|41890.3|41907.8|41887.8|2
1732099560000|2024-11-20 10:46:00|41910.3|41890.3|41910.5|41890.5|41910.5|41890.5|41910.3|41890.3|0
1732099570000|2024-11-20 10:46:10|41908.1|41888.1|41910.8|41890.8|41910.8|41890.8|41908.1|41888.1|4
1732099580000|2024-11-20 10:46:20|41910.6|41890.6|41913|41893|41913|41893|41910.6|41890.6|1
1732099590000|2024-11-20 10:46:30|41910.6|41890.6|41910.6|41890.6|41910.6|41890.6|41910.5|41890.5|0
1732099600000|2024-11-20 10:46:40|41910.5|41890.5|41905.6|41885.6|41910.6|41890.6|41903.3|41883.3|1
1732099610000|2024-11-20 10:46:50|41903.3|41883.3|41905.6|41885.6|41905.6|41885.6|41903.3|41883.3|0
1732099620000|2024-11-20 10:47:00|41903.3|41883.3|41905.6|41885.6|41905.6|41885.6|41903.3|41883.3|0
1732099630000|2024-11-20 10:47:10|41905.8|41885.8|41908.3|41888.3|41908.3|41888.3|41905.8|41885.8|2
1732099640000|2024-11-20 10:47:20|41908.1|41888.1|41905.6|41885.6|41908.3|41888.3|41905.6|41885.6|2
1732099650000|2024-11-20 10:47:30|41908.1|41888.1|41918.3|41898.3|41918.3|41898.3|41908.1|41888.1|13
1732099660000|2024-11-20 10:47:40|41918.1|41898.1|41910.6|41890.6|41918.1|41898.1|41910.6|41890.6|3
1732099670000|2024-11-20 10:47:50|41913|41893|41910.6|41890.6|41913|41893|41910.6|41890.6|0
1732099680000|2024-11-20 10:48:00|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1732099690000|2024-11-20 10:48:10|41908|41888|41903.1|41883.1|41908|41888|41903|41883|0
1732099700000|2024-11-20 10:48:20|41902.8|41882.8|41900.5|41880.5|41903|41883|41900.5|41880.5|1
1732099710000|2024-11-20 10:48:30|41898.1|41878.1|41903|41883|41903|41883|41898|41878|1
1732099730000|2024-11-20 10:48:50|41900.6|41880.6|41903|41883|41903|41883|41900.6|41880.6|0
1732099740000|2024-11-20 10:49:00|41900.6|41880.6|41900.6|41880.6|41903|41883|41900.6|41880.6|0
1732099750000|2024-11-20 10:49:10|41896|41876|41898.1|41878.1|41898.1|41878.1|41895.6|41875.6|1
1732099760000|2024-11-20 10:49:20|41900.5|41880.5|41898.1|41878.1|41900.5|41880.5|41898|41878|0
1732099770000|2024-11-20 10:49:30|41900.5|41880.5|41898.1|41878.1|41900.5|41880.5|41898.1|41878.1|0
1732099780000|2024-11-20 10:49:40|41902.8|41882.8|41895.5|41875.5|41902.8|41882.8|41895.5|41875.5|0
1732099790000|2024-11-20 10:49:50|41897.8|41877.8|41898|41878|41903|41883|41897.8|41877.8|1
1732099800000|2024-11-20 10:50:00|41897.6|41877.6|41895.3|41875.3|41898|41878|41895.3|41875.3|2
1732099810000|2024-11-20 10:50:10|41893|41873|41890.5|41870.5|41893|41873|41890.5|41870.5|1
1732099820000|2024-11-20 10:50:20|41890.3|41870.3|41890.5|41870.5|41890.5|41870.5|41888|41868|1
1732099830000|2024-11-20 10:50:30|41890.6|41870.6|41883.1|41863.1|41890.6|41870.6|41883|41863|1
1732099840000|2024-11-20 10:50:40|41885.5|41865.5|41878|41858|41885.5|41865.5|41878|41858|1
1732099850000|2024-11-20 10:50:50|41878.1|41858.1|41882.8|41862.8|41883.1|41863.1|41878.1|41858.1|0
1732099860000|2024-11-20 10:51:00|41880.5|41860.5|41878.1|41858.1|41880.6|41860.6|41875.8|41855.8|0
1732099870000|2024-11-20 10:51:10|41878.2|41858.2|41878|41858|41878.2|41858.2|41878|41858|1
1732099880000|2024-11-20 10:51:20|41878.2|41858.2|41880.3|41860.3|41880.5|41860.5|41878.2|41858.2|5
1732099890000|2024-11-20 10:51:30|41880.5|41860.5|41885.5|41865.5|41885.5|41865.5|41880.5|41860.5|0
1732099900000|2024-11-20 10:51:40|41885.7|41865.7|41888.2|41868.2|41888.2|41868.2|41885.7|41865.7|0
1732099910000|2024-11-20 10:51:50|41888|41868|41888|41868|41890.5|41870.5|41888|41868|0
1732099920000|2024-11-20 10:52:00|41890.5|41870.5|41893|41873|41893|41873|41890.3|41870.3|1
1732099930000|2024-11-20 10:52:10|41893.2|41873.2|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|2
1732099940000|2024-11-20 10:52:20|41898|41878|41898|41878|41898|41878|41893.2|41873.2|1
1732099950000|2024-11-20 10:52:30|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|41898.2|41878.2|0
1732099960000|2024-11-20 10:52:40|41900.5|41880.5|41900.5|41880.5|41900.5|41880.5|41900.5|41880.5|0
1732099970000|2024-11-20 10:52:50|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|41903.2|41883.2|0
1732099980000|2024-11-20 10:53:00|41903.3|41883.3|41913.3|41893.3|41913.3|41893.3|41903.3|41883.3|1
1732099990000|2024-11-20 10:53:10|41915.7|41895.7|41923.3|41903.3|41923.3|41903.3|41915.7|41895.7|2
1732100000000|2024-11-20 10:53:20|41925.7|41905.7|41918.2|41898.2|41925.7|41905.7|41918.2|41898.2|2
1732100010000|2024-11-20 10:53:30|41915.8|41895.8|41923|41903|41923|41903|41915.7|41895.7|1
1732100020000|2024-11-20 10:53:40|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|0
1732100040000|2024-11-20 10:54:00|41923|41903|41923|41903|41925.3|41905.3|41923|41903|0
1732100050000|2024-11-20 10:54:10|41925.3|41905.3|41915.8|41895.8|41925.3|41905.3|41915.8|41895.8|1
1732100060000|2024-11-20 10:54:20|41913.3|41893.3|41913|41893|41913.3|41893.3|41913|41893|2
1732100070000|2024-11-20 10:54:30|41913.3|41893.3|41913.2|41893.2|41913.3|41893.3|41913.2|41893.2|0
1732100080000|2024-11-20 10:54:40|41913.3|41893.3|41908.3|41888.3|41913.3|41893.3|41908.3|41888.3|1
1732100090000|2024-11-20 10:54:50|41910.7|41890.7|41913|41893|41913|41893|41908.3|41888.3|0
1732100100000|2024-11-20 10:55:00|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41913.2|41893.2|1
1732100110000|2024-11-20 10:55:10|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|0
1732100120000|2024-11-20 10:55:20|41915.8|41895.8|41923.5|41903.5|41923.5|41903.5|41915.8|41895.8|2
1732100130000|2024-11-20 10:55:30|41923.3|41903.3|41923.3|41903.3|41925.7|41905.7|41923.3|41903.3|1
1732100150000|2024-11-20 10:55:50|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41923.3|41903.3|1
1732100160000|2024-11-20 10:56:00|41925.8|41905.8|41930.7|41910.7|41930.7|41910.7|41925.8|41905.8|0
1732100170000|2024-11-20 10:56:10|41933|41913|41935.3|41915.3|41935.3|41915.3|41933|41913|0
1732100180000|2024-11-20 10:56:20|41933|41913|41935.3|41915.3|41935.3|41915.3|41933|41913|0
1732100190000|2024-11-20 10:56:30|41933|41913|41933.3|41913.3|41938.2|41918.2|41933|41913|1
1732100200000|2024-11-20 10:56:40|41935.7|41915.7|41930.8|41910.8|41935.7|41915.7|41930.8|41910.8|3
1732100210000|2024-11-20 10:56:50|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|41933.3|41913.3|0
1732100220000|2024-11-20 10:57:00|41938.2|41918.2|41938.2|41918.2|41938.2|41918.2|41938.2|41918.2|1
1732100230000|2024-11-20 10:57:10|41938.3|41918.3|41945.8|41925.8|41945.8|41925.8|41938.3|41918.3|1
1732100240000|2024-11-20 10:57:20|41943.3|41923.3|41950.7|41930.7|41950.7|41930.7|41943.3|41923.3|6
1732100250000|2024-11-20 10:57:30|41948.2|41928.2|41953.2|41933.2|41953.2|41933.2|41948.2|41928.2|2
1732100260000|2024-11-20 10:57:40|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41950.7|41930.7|4
1732100270000|2024-11-20 10:57:50|41951|41931|41963.3|41943.3|41963.3|41943.3|41951|41931|17
1732100280000|2024-11-20 10:58:00|41958.2|41938.2|41950.8|41930.8|41958.2|41938.2|41950.8|41930.8|9
1732100290000|2024-11-20 10:58:10|41945.8|41925.8|41945.7|41925.7|41945.8|41925.8|41945.7|41925.7|4
1732100300000|2024-11-20 10:58:20|41943.3|41923.3|41940.8|41920.8|41943.3|41923.3|41940.8|41920.8|1
1732100310000|2024-11-20 10:58:30|41941|41921|41940.8|41920.8|41943.3|41923.3|41940.8|41920.8|1
1732100320000|2024-11-20 10:58:40|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|41938.3|41918.3|1
1732100330000|2024-11-20 10:58:50|41941|41921|41948.2|41928.2|41948.2|41928.2|41940.8|41920.8|58
1732100340000|2024-11-20 10:59:00|41950.5|41930.5|41952.8|41932.8|41952.8|41932.8|41950.5|41930.5|1
1732100350000|2024-11-20 10:59:10|41953|41933|41943|41923|41953|41933|41943|41923|2
1732100360000|2024-11-20 10:59:20|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|0
1732100370000|2024-11-20 10:59:30|41943|41923|41940.3|41920.3|41943|41923|41940.3|41920.3|1
1732100380000|2024-11-20 10:59:40|41935.7|41915.7|41935.5|41915.5|41935.7|41915.7|41935.5|41915.5|0
1732100390000|2024-11-20 10:59:50|41933.2|41913.2|41936|41916|41936|41916|41933.2|41913.2|1
1732100400000|2024-11-20 11:00:00|41935.9|41915.9|41933|41913|41935.9|41915.9|41933|41913|3
1732100410000|2024-11-20 11:00:10|41932.8|41912.8|41913.4|41893.4|41932.8|41912.8|41913.4|41893.4|0
1732100420000|2024-11-20 11:00:20|41918.4|41898.4|41921|41901|41921|41901|41918.4|41898.4|5
1732100430000|2024-11-20 11:00:30|41918.4|41898.4|41915.9|41895.9|41920.9|41900.9|41915.9|41895.9|1
1732100440000|2024-11-20 11:00:40|41913.4|41893.4|41913.4|41893.4|41913.4|41893.4|41910.7|41890.7|2
1732100450000|2024-11-20 11:00:50|41913.2|41893.2|41913.4|41893.4|41913.4|41893.4|41908.4|41888.4|0
1732100460000|2024-11-20 11:01:00|41913.2|41893.2|41913.4|41893.4|41913.5|41893.5|41910.9|41890.9|1
1732100480000|2024-11-20 11:01:20|41918|41898|41910.7|41890.7|41918|41898|41910.7|41890.7|2
1732100490000|2024-11-20 11:01:30|41910.5|41890.5|41910.3|41890.3|41910.7|41890.7|41908.2|41888.2|4
1732100500000|2024-11-20 11:01:40|41910.7|41890.7|41903|41883|41910.7|41890.7|41903|41883|4
1732100510000|2024-11-20 11:01:50|41903.2|41883.2|41898|41878|41903.2|41883.2|41898|41878|1
1732100520000|2024-11-20 11:02:00|41895.7|41875.7|41893.4|41873.4|41898.4|41878.4|41893.4|41873.4|2
1732100530000|2024-11-20 11:02:10|41895.7|41875.7|41898.4|41878.4|41898.4|41878.4|41895.7|41875.7|1
1732100540000|2024-11-20 11:02:20|41903|41883|41900.5|41880.5|41903.4|41883.4|41900.5|41880.5|3
1732100550000|2024-11-20 11:02:30|41898.2|41878.2|41898.2|41878.2|41898.4|41878.4|41898|41878|2
1732100560000|2024-11-20 11:02:40|41898|41878|41898|41878|41898.2|41878.2|41893.4|41873.4|1
1732100570000|2024-11-20 11:02:50|41898.2|41878.2|41898.4|41878.4|41900.7|41880.7|41898|41878|1
1732100580000|2024-11-20 11:03:00|41900.7|41880.7|41908|41888|41908|41888|41900.7|41880.7|2
1732100600000|2024-11-20 11:03:20|41908.4|41888.4|41908.4|41888.4|41908.4|41888.4|41908|41888|0
1732100610000|2024-11-20 11:03:30|41908.2|41888.2|41908.4|41888.4|41910.7|41890.7|41908|41888|1
1732100620000|2024-11-20 11:03:40|41913|41893|41913|41893|41913|41893|41913|41893|0
1732100630000|2024-11-20 11:03:50|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|0
1732100640000|2024-11-20 11:04:00|41910.3|41890.3|41900.7|41880.7|41910.3|41890.3|41900.5|41880.5|56
1732100650000|2024-11-20 11:04:10|41903|41883|41900.7|41880.7|41903|41883|41898.2|41878.2|0
1732100660000|2024-11-20 11:04:20|41898.4|41878.4|41900.7|41880.7|41900.7|41880.7|41898.4|41878.4|0
1732100670000|2024-11-20 11:04:30|41903|41883|41903|41883|41903|41883|41900.7|41880.7|0
1732100680000|2024-11-20 11:04:40|41903.2|41883.2|41905.7|41885.7|41905.7|41885.7|41903|41883|0
1732100690000|2024-11-20 11:04:50|41906|41886|41908|41888|41908|41888|41906|41886|0
1732100700000|2024-11-20 11:05:00|41905.7|41885.7|41910.5|41890.5|41910.7|41890.7|41905.7|41885.7|2
1732100710000|2024-11-20 11:05:10|41910.7|41890.7|41910.5|41890.5|41910.7|41890.7|41910.5|41890.5|0
1732100720000|2024-11-20 11:05:20|||||||||2
1732100730000|2024-11-20 11:05:30|41910.3|41890.3|41905.7|41885.7|41910.3|41890.3|41903|41883|1
1732100740000|2024-11-20 11:05:40|41905.9|41885.9|41908.2|41888.2|41908.4|41888.4|41905.7|41885.7|0
1732100750000|2024-11-20 11:05:50|41908.4|41888.4|41908|41888|41908.4|41888.4|41905.7|41885.7|1
1732100760000|2024-11-20 11:06:00|41908.2|41888.2|41913|41893|41913|41893|41908.2|41888.2|2
1732100770000|2024-11-20 11:06:10|41915.3|41895.3|41915.5|41895.5|41915.5|41895.5|41913|41893|0
1732100780000|2024-11-20 11:06:20|41913|41893|41915.3|41895.3|41915.5|41895.5|41913|41893|4
1732100790000|2024-11-20 11:06:30|41913|41893|41915.7|41895.7|41915.7|41895.7|41910.5|41890.5|1
1732100800000|2024-11-20 11:06:40|41918|41898|41920.5|41900.5|41920.5|41900.5|41918|41898|0
1732100810000|2024-11-20 11:06:50|41920.7|41900.7|41917.7|41897.7|41925.5|41905.5|41917.7|41897.7|13
1732100820000|2024-11-20 11:07:00|41915.3|41895.3|41910.3|41890.3|41915.3|41895.3|41910.3|41890.3|1
1732100830000|2024-11-20 11:07:10|41907.8|41887.8|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|4
1732100840000|2024-11-20 11:07:20|41907.8|41887.8|41907.8|41887.8|41907.8|41887.8|41907.7|41887.7|0
1732100850000|2024-11-20 11:07:30|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41907.7|41887.7|0
1732100860000|2024-11-20 11:07:40|41907.8|41887.8|41910.2|41890.2|41910.2|41890.2|41907.8|41887.8|0
1732100870000|2024-11-20 11:07:50|41905.3|41885.3|41907.7|41887.7|41907.7|41887.7|41905.3|41885.3|3
1732100880000|2024-11-20 11:08:00|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|0
1732100890000|2024-11-20 11:08:10|41910|41890|41907.8|41887.8|41910.2|41890.2|41907.7|41887.7|0
1732100900000|2024-11-20 11:08:20|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|2
1732100910000|2024-11-20 11:08:30|41910.2|41890.2|41905.2|41885.2|41910.2|41890.2|41905.2|41885.2|0
1732100920000|2024-11-20 11:08:40|41907.7|41887.7|41905.2|41885.2|41907.7|41887.7|41905.2|41885.2|2
1732100930000|2024-11-20 11:08:50|41902.8|41882.8|41907.7|41887.7|41910.2|41890.2|41902.8|41882.8|3
1732100940000|2024-11-20 11:09:00|41907.8|41887.8|41912.7|41892.7|41912.7|41892.7|41907.7|41887.7|1
1732100950000|2024-11-20 11:09:10|41910|41890|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|0
1732100960000|2024-11-20 11:09:20|41903|41883|41908|41888|41908|41888|41903|41883|0
1732100970000|2024-11-20 11:09:30|41908.2|41888.2|41910.3|41890.3|41910.3|41890.3|41907.8|41887.8|0
1732100980000|2024-11-20 11:09:40|41908|41888|41905|41885|41908|41888|41905|41885|0
1732100990000|2024-11-20 11:09:50|41900.3|41880.3|41903|41883|41903|41883|41900.3|41880.3|0
1732101000000|2024-11-20 11:10:00|41905.3|41885.3|41902.7|41882.7|41905.3|41885.3|41902.7|41882.7|0
1732101010000|2024-11-20 11:10:10|41900.3|41880.3|41898|41878|41900.3|41880.3|41898|41878|1
1732101020000|2024-11-20 11:10:20|41897.8|41877.8|41895.3|41875.3|41898|41878|41895.3|41875.3|2
1732101030000|2024-11-20 11:10:30|41892.7|41872.7|41890.4|41870.4|41892.7|41872.7|41890|41870|2
1732101040000|2024-11-20 11:10:40|41888|41868|41888|41868|41888|41868|41888|41868|0
1732101050000|2024-11-20 11:10:50|41887.9|41867.9|41888|41868|41890.4|41870.4|41887.9|41867.9|0
1732101060000|2024-11-20 11:11:00|41887.9|41867.9|41887.9|41867.9|41890.4|41870.4|41887.9|41867.9|0
1732101070000|2024-11-20 11:11:10|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|41887.7|41867.7|0
1732101090000|2024-11-20 11:11:30|41885.4|41865.4|41878|41858|41885.4|41865.4|41878|41858|1
1732101100000|2024-11-20 11:11:40|41875.7|41855.7|41878|41858|41878|41858|41875.5|41855.5|0
1732101110000|2024-11-20 11:11:50|41875.5|41855.5|41867.7|41847.7|41875.5|41855.5|41867.7|41847.7|43
1732101120000|2024-11-20 11:12:00|41865|41845|41862.5|41842.5|41865.2|41845.2|41862.5|41842.5|0
1732101130000|2024-11-20 11:12:10|41862.7|41842.7|41862.5|41842.5|41862.7|41842.7|41860.2|41840.2|4
1732101140000|2024-11-20 11:12:20|41862.7|41842.7|41862.7|41842.7|41862.7|41842.7|41862.5|41842.5|3
1732101150000|2024-11-20 11:12:30|41862.5|41842.5|41862.7|41842.7|41867.5|41847.5|41860.2|41840.2|3
1732101160000|2024-11-20 11:12:40|41862.5|41842.5|41862.7|41842.7|41862.7|41842.7|41862.5|41842.5|0
1732101170000|2024-11-20 11:12:50|41862.5|41842.5|41852.7|41832.7|41862.5|41842.5|41852.5|41832.5|9
1732101180000|2024-11-20 11:13:00|41852.5|41832.5|41847.7|41827.7|41852.7|41832.7|41847.7|41827.7|5
1732101190000|2024-11-20 11:13:10|41847.5|41827.5|41852.7|41832.7|41852.9|41832.9|41845.2|41825.2|6
1732101200000|2024-11-20 11:13:20|41855|41835|41852.7|41832.7|41855|41835|41852.7|41832.7|0
1732101210000|2024-11-20 11:13:30|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|2
1732101220000|2024-11-20 11:13:40|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1732101230000|2024-11-20 11:13:50|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|1
1732101240000|2024-11-20 11:14:00|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|41852.7|41832.7|0
1732101250000|2024-11-20 11:14:10|41852.5|41832.5|41855|41835|41855|41835|41852.5|41832.5|0
1732101260000|2024-11-20 11:14:20|41852.7|41832.7|41852.7|41832.7|41855.2|41835.2|41852.7|41832.7|3
1732101270000|2024-11-20 11:14:30|41855|41835|41852.7|41832.7|41857.5|41837.5|41852.7|41832.7|0
1732101280000|2024-11-20 11:14:40|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|3
1732101290000|2024-11-20 11:14:50|41852.7|41832.7|41852.3|41832.3|41855.2|41835.2|41852.3|41832.3|5
1732101300000|2024-11-20 11:15:00|41847.7|41827.7|41842.9|41822.9|41852.3|41832.3|41842.9|41822.9|1
1732101310000|2024-11-20 11:15:10|41845.2|41825.2|41847.7|41827.7|41847.7|41827.7|41842.7|41822.7|3
1732101320000|2024-11-20 11:15:20|41847.5|41827.5|41850.2|41830.2|41850.2|41830.2|41845.2|41825.2|6
1732101330000|2024-11-20 11:15:30|41850|41830|41852.7|41832.7|41855|41835|41850|41830|0
1732101340000|2024-11-20 11:15:40|41855|41835|41852.5|41832.5|41855|41835|41852.3|41832.3|0
1732101350000|2024-11-20 11:15:50|41852.3|41832.3|41852.7|41832.7|41855|41835|41852.3|41832.3|0
1732101360000|2024-11-20 11:16:00|41852.5|41832.5|41847.2|41827.2|41852.7|41832.7|41847.2|41827.2|1
1732101370000|2024-11-20 11:16:10|41847.3|41827.3|41845|41825|41847.5|41827.5|41842.5|41822.5|0
1732101380000|2024-11-20 11:16:20|41847.3|41827.3|41847.5|41827.5|41847.5|41827.5|41847.3|41827.3|1
1732101390000|2024-11-20 11:16:30|41847.3|41827.3|41842.7|41822.7|41847.3|41827.3|41842.7|41822.7|8
1732101400000|2024-11-20 11:16:40|41842.5|41822.5|41832.5|41812.5|41842.5|41822.5|41832.5|41812.5|9
1732101410000|2024-11-20 11:16:50|41830.2|41810.2|41830.2|41810.2|41832.5|41812.5|41830.2|41810.2|17
1732101420000|2024-11-20 11:17:00|41832.5|41812.5|41840|41820|41840|41820|41832.5|41812.5|4
1732101430000|2024-11-20 11:17:10|41837.7|41817.7|41842.3|41822.3|41842.3|41822.3|41837.7|41817.7|2
1732101440000|2024-11-20 11:17:20|41840|41820|41840|41820|41840|41820|41840|41820|2
1732101450000|2024-11-20 11:17:30|41840.2|41820.2|41837.7|41817.7|41840.2|41820.2|41835.4|41815.4|6
1732101460000|2024-11-20 11:17:40|41837.9|41817.9|41837.7|41817.7|41840.2|41820.2|41837.7|41817.7|0
1732101470000|2024-11-20 11:17:50|41837.5|41817.5|41820.5|41800.5|41837.5|41817.5|41820.5|41800.5|47
1732101480000|2024-11-20 11:18:00|41825.5|41805.5|41835.5|41815.5|41835.5|41815.5|41825.5|41805.5|9
1732101490000|2024-11-20 11:18:10|41837.9|41817.9|41843.2|41823.2|41843.2|41823.2|41837.9|41817.9|8
1732101500000|2024-11-20 11:18:20|41843.4|41823.4|41850.6|41830.6|41850.6|41830.6|41843.4|41823.4|1
1732101510000|2024-11-20 11:18:30|41848.1|41828.1|41857.9|41837.9|41857.9|41837.9|41848.1|41828.1|2
1732101520000|2024-11-20 11:18:40|41857.7|41837.7|41855.4|41835.4|41857.7|41837.7|41855.4|41835.4|2
1732101530000|2024-11-20 11:18:50|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|41853.1|41833.1|2
1732101540000|2024-11-20 11:19:00|41852.9|41832.9|41850.6|41830.6|41852.9|41832.9|41848.1|41828.1|6
1732101550000|2024-11-20 11:19:10|41852.9|41832.9|41850.6|41830.6|41852.9|41832.9|41850.6|41830.6|0
1732101560000|2024-11-20 11:19:20|41848.1|41828.1|41848.1|41828.1|41850.6|41830.6|41848.1|41828.1|3
1732101570000|2024-11-20 11:19:30|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|1
1732101580000|2024-11-20 11:19:40|41843.2|41823.2|41840.7|41820.7|41843.2|41823.2|41840.7|41820.7|1
1732101590000|2024-11-20 11:19:50|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41843.2|41823.2|5
1732101600000|2024-11-20 11:20:00|41843.2|41823.2|41845.6|41825.6|41845.6|41825.6|41843.2|41823.2|1
1732101610000|2024-11-20 11:20:10|41847.9|41827.9|41843.4|41823.4|41847.9|41827.9|41843.2|41823.2|0
1732101620000|2024-11-20 11:20:20|41845.7|41825.7|41848.1|41828.1|41848.1|41828.1|41845.7|41825.7|0
1732101630000|2024-11-20 11:20:30|41845.7|41825.7|41848.1|41828.1|41848.1|41828.1|41845.7|41825.7|0
1732101660000|2024-11-20 11:21:00|41847.9|41827.9|41845.7|41825.7|41848.1|41828.1|41845.7|41825.7|2
1732101670000|2024-11-20 11:21:10|41848.2|41828.2|41845.7|41825.7|41848.2|41828.2|41845.7|41825.7|2
1732101680000|2024-11-20 11:21:20|41848.1|41828.1|41845.7|41825.7|41848.1|41828.1|41845.6|41825.6|0
1732101690000|2024-11-20 11:21:30|41848.2|41828.2|41845.7|41825.7|41848.2|41828.2|41845.7|41825.7|1
1732101700000|2024-11-20 11:21:40|41843.4|41823.4|41848.1|41828.1|41848.2|41828.2|41843.4|41823.4|0
1732101710000|2024-11-20 11:21:50|41845.7|41825.7|41853.2|41833.2|41853.2|41833.2|41845.7|41825.7|1
1732101720000|2024-11-20 11:22:00|41855.6|41835.6|41858.1|41838.1|41858.1|41838.1|41853.2|41833.2|3
1732101730000|2024-11-20 11:22:10|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|2
1732101740000|2024-11-20 11:22:20|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101750000|2024-11-20 11:22:30|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101760000|2024-11-20 11:22:40|41857.9|41837.9|41858.1|41838.1|41858.1|41838.1|41857.9|41837.9|0
1732101770000|2024-11-20 11:22:50|41858.2|41838.2|41865.4|41845.4|41865.4|41845.4|41858.2|41838.2|1
1732101780000|2024-11-20 11:23:00|41865.2|41845.2|41862.7|41842.7|41865.2|41845.2|41858.1|41838.1|2
1732101790000|2024-11-20 11:23:10|41862.9|41842.9|41860.4|41840.4|41862.9|41842.9|41858.1|41838.1|0
1732101800000|2024-11-20 11:23:20|41862.7|41842.7|41862.9|41842.9|41865.4|41845.4|41862.7|41842.7|2
1732101810000|2024-11-20 11:23:30|41862.7|41842.7|41862.9|41842.9|41865.4|41845.4|41862.7|41842.7|0
1732101820000|2024-11-20 11:23:40|41863.1|41843.1|41873.1|41853.1|41873.1|41853.1|41862.9|41842.9|7
1732101830000|2024-11-20 11:23:50|41872.9|41852.9|41877.9|41857.9|41877.9|41857.9|41872.9|41852.9|3
1732101840000|2024-11-20 11:24:00|41880.7|41860.7|41883.1|41863.1|41883.1|41863.1|41880.6|41860.6|8
1732101850000|2024-11-20 11:24:10|41883.2|41863.2|41897.9|41877.9|41897.9|41877.9|41883.2|41863.2|9
1732101860000|2024-11-20 11:24:20|41897.7|41877.7|41895.4|41875.4|41897.9|41877.9|41895.4|41875.4|0
1732101880000|2024-11-20 11:24:40|41895.6|41875.6|41898.1|41878.1|41898.1|41878.1|41895.6|41875.6|2
1732101890000|2024-11-20 11:24:50|41898.2|41878.2|41903.1|41883.1|41903.1|41883.1|41898.1|41878.1|1
1732101900000|2024-11-20 11:25:00|41902.9|41882.9|41902.9|41882.9|41903.1|41883.1|41900.4|41880.4|0
1732101910000|2024-11-20 11:25:10|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41900.6|41880.6|3
1732101920000|2024-11-20 11:25:20|41905.4|41885.4|41913.2|41893.2|41915.6|41895.6|41905.4|41885.4|10
1732101930000|2024-11-20 11:25:30|41915.6|41895.6|41913.1|41893.1|41915.6|41895.6|41913.1|41893.1|4
1732101940000|2024-11-20 11:25:40|41913.2|41893.2|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|0
1732101950000|2024-11-20 11:25:50|41913.2|41893.2|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|1
1732101960000|2024-11-20 11:26:00|41915.4|41895.4|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|7
1732101970000|2024-11-20 11:26:10|41915.7|41895.7|41925.6|41905.6|41925.6|41905.6|41915.7|41895.7|8
1732101980000|2024-11-20 11:26:20|41925.4|41905.4|41923.1|41903.1|41925.4|41905.4|41923.1|41903.1|0
1732101990000|2024-11-20 11:26:30|41920.8|41900.8|41918.1|41898.1|41923.1|41903.1|41918.1|41898.1|0
1732102000000|2024-11-20 11:26:40|41915.8|41895.8|41912.9|41892.9|41915.8|41895.8|41912.9|41892.9|2
1732102010000|2024-11-20 11:26:50|41910.6|41890.6|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|6
1732102020000|2024-11-20 11:27:00|41910.6|41890.6|41912.9|41892.9|41912.9|41892.9|41910.6|41890.6|1
1732102030000|2024-11-20 11:27:10|41910.4|41890.4|41910.2|41890.2|41910.4|41890.4|41907.9|41887.9|1
1732102040000|2024-11-20 11:27:20|41910.4|41890.4|41905.4|41885.4|41910.4|41890.4|41905.4|41885.4|4
1732102050000|2024-11-20 11:27:30|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|4
1732102070000|2024-11-20 11:27:50|41905|41885|41902.7|41882.7|41905|41885|41902.7|41882.7|0
1732102080000|2024-11-20 11:28:00|41900.4|41880.4|41902.7|41882.7|41902.9|41882.9|41900.4|41880.4|1
1732102090000|2024-11-20 11:28:10|41900.4|41880.4|41907.5|41887.5|41907.7|41887.7|41900.4|41880.4|7
1732102100000|2024-11-20 11:28:20|41907.4|41887.4|41902.5|41882.5|41907.4|41887.4|41902.5|41882.5|4
1732102110000|2024-11-20 11:28:30|41900.2|41880.2|41902.4|41882.4|41902.4|41882.4|41897.5|41877.5|5
1732102120000|2024-11-20 11:28:40|41902.5|41882.5|41907.7|41887.7|41907.7|41887.7|41902.5|41882.5|1
1732102130000|2024-11-20 11:28:50|41910|41890|41907.4|41887.4|41912.4|41892.4|41907.4|41887.4|1
1732102140000|2024-11-20 11:29:00|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|41907.7|41887.7|0
1732102150000|2024-11-20 11:29:10|41907.5|41887.5|41907.9|41887.9|41907.9|41887.9|41907.5|41887.5|0
1732102160000|2024-11-20 11:29:20|41907.7|41887.7|41912.4|41892.4|41912.6|41892.6|41907.7|41887.7|4
1732102170000|2024-11-20 11:29:30|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41909.9|41889.9|2
1732102180000|2024-11-20 11:29:40|41912.6|41892.6|41915.1|41895.1|41915.1|41895.1|41912.6|41892.6|2
1732102190000|2024-11-20 11:29:50|41912.7|41892.7|41910.1|41890.1|41912.7|41892.7|41910.1|41890.1|1
1732102200000|2024-11-20 11:30:00|41909.9|41889.9|41902.9|41882.9|41910.1|41890.1|41897.9|41877.9|9
1732102210000|2024-11-20 11:30:10|41903.1|41883.1|41913.4|41893.4|41918.4|41898.4|41903.1|41883.1|24
1732102220000|2024-11-20 11:30:20|41916.1|41896.1|41918.4|41898.4|41918.4|41898.4|41916.1|41896.1|9
1732102230000|2024-11-20 11:30:30|41918.3|41898.3|41918.3|41898.3|41918.4|41898.4|41918.1|41898.1|31
1732102240000|2024-11-20 11:30:40|41918.4|41898.4|41913.6|41893.6|41918.4|41898.4|41913.6|41893.6|4
1732102250000|2024-11-20 11:30:50|41915.9|41895.9|41938.4|41918.4|41938.4|41918.4|41915.9|41895.9|14
1732102260000|2024-11-20 11:31:00|41938.6|41918.6|41948.3|41928.3|41948.3|41928.3|41938.6|41918.6|2
1732102270000|2024-11-20 11:31:10|41945.9|41925.9|41950.8|41930.8|41950.8|41930.8|41945.8|41925.8|2
1732102280000|2024-11-20 11:31:20|41955.6|41935.6|41943.1|41923.1|41955.6|41935.6|41943.1|41923.1|19
1732102290000|2024-11-20 11:31:30|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41942.7|41922.7|6
1732102300000|2024-11-20 11:31:40|41942.7|41922.7|41938.3|41918.3|41943.1|41923.1|41938.3|41918.3|3
1732102310000|2024-11-20 11:31:50|41933.3|41913.3|41933.1|41913.1|41933.3|41913.3|41930.6|41910.6|15
1732102320000|2024-11-20 11:32:00|41930.6|41910.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|4
1732102330000|2024-11-20 11:32:10|41925.8|41905.8|41928.1|41908.1|41928.1|41908.1|41925.8|41905.8|25
1732102340000|2024-11-20 11:32:20|41925.8|41905.8|41927.9|41907.9|41930.6|41910.6|41925.8|41905.8|6
1732102350000|2024-11-20 11:32:30|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|2
1732102360000|2024-11-20 11:32:40|41925.4|41905.4|41920.6|41900.6|41925.4|41905.4|41920.6|41900.6|4
1732102370000|2024-11-20 11:32:50|41915.6|41895.6|41905.9|41885.9|41915.6|41895.6|41905.9|41885.9|15
1732102380000|2024-11-20 11:33:00|41908.3|41888.3|41910.8|41890.8|41910.8|41890.8|41905.9|41885.9|3
1732102390000|2024-11-20 11:33:10|41910.9|41890.9|41913.1|41893.1|41915.4|41895.4|41910.8|41890.8|0
1732102400000|2024-11-20 11:33:20|41913.3|41893.3|41917.9|41897.9|41920.2|41900.2|41910.4|41890.4|1
1732102410000|2024-11-20 11:33:30|41915.4|41895.4|41910.4|41890.4|41915.4|41895.4|41910.4|41890.4|0
1732102420000|2024-11-20 11:33:40|41912.7|41892.7|41913.1|41893.1|41913.1|41893.1|41912.7|41892.7|0
1732102430000|2024-11-20 11:33:50|41913.3|41893.3|41918.1|41898.1|41918.1|41898.1|41913.3|41893.3|0
1732102440000|2024-11-20 11:34:00|41918.3|41898.3|41922.9|41902.9|41922.9|41902.9|41918.3|41898.3|0
1732102450000|2024-11-20 11:34:10|41920.6|41900.6|41922.9|41902.9|41922.9|41902.9|41917.9|41897.9|5
1732102460000|2024-11-20 11:34:20|41923.1|41903.1|41922.9|41902.9|41925.2|41905.2|41922.9|41902.9|1
1732102470000|2024-11-20 11:34:30|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41923.1|41903.1|0
1732102480000|2024-11-20 11:34:40|41925.2|41905.2|41927.9|41907.9|41927.9|41907.9|41925.2|41905.2|1
1732102490000|2024-11-20 11:34:50|41928.1|41908.1|41930.4|41910.4|41930.4|41910.4|41928.1|41908.1|3
1732102500000|2024-11-20 11:35:00|41932.9|41912.9|41930.6|41910.6|41932.9|41912.9|41930.6|41910.6|0
1732102510000|2024-11-20 11:35:10|41932.9|41912.9|41937.9|41917.9|41937.9|41917.9|41932.9|41912.9|3
1732102520000|2024-11-20 11:35:20|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1732102530000|2024-11-20 11:35:30|41940.4|41920.4|41940.4|41920.4|41940.6|41920.6|41938.1|41918.1|0
1732102540000|2024-11-20 11:35:40|41943.1|41923.1|41948.1|41928.1|41948.1|41928.1|41943.1|41923.1|1
1732102550000|2024-11-20 11:35:50|41950.6|41930.6|41946|41926|41950.8|41930.8|41946|41926|0
1732102560000|2024-11-20 11:36:00|41948.3|41928.3|41948.1|41928.1|41948.3|41928.3|41945.8|41925.8|1
1732102570000|2024-11-20 11:36:10|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|1
1732102580000|2024-11-20 11:36:20|41943.5|41923.5|41941|41921|41945.8|41925.8|41941|41921|0
1732102590000|2024-11-20 11:36:30|41936.1|41916.1|41933.5|41913.5|41938.5|41918.5|41933.5|41913.5|8
1732102600000|2024-11-20 11:36:40|41935.8|41915.8|41930.8|41910.8|41935.8|41915.8|41930.8|41910.8|2
1732102610000|2024-11-20 11:36:50|41928.5|41908.5|41926|41906|41931|41911|41925.8|41905.8|2
1732102620000|2024-11-20 11:37:00|41923.6|41903.6|41923.3|41903.3|41926|41906|41923.3|41903.3|1
1732102630000|2024-11-20 11:37:10|41923.5|41903.5|41918.5|41898.5|41923.5|41903.5|41918.5|41898.5|0
1732102640000|2024-11-20 11:37:20|41916.1|41896.1|41913.8|41893.8|41916.1|41896.1|41913.8|41893.8|0
1732102650000|2024-11-20 11:37:30|41913.5|41893.5|41911|41891|41913.5|41893.5|41911|41891|0
1732102660000|2024-11-20 11:37:40|41908.6|41888.6|41910.8|41890.8|41911|41891|41908.6|41888.6|2
1732102670000|2024-11-20 11:37:50|41908.5|41888.5|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|4
1732102680000|2024-11-20 11:38:00|41911|41891|41911|41891|41913.5|41893.5|41911|41891|0
1732102690000|2024-11-20 11:38:10|41910.8|41890.8|41908.5|41888.5|41910.8|41890.8|41908.5|41888.5|1
1732102700000|2024-11-20 11:38:20|41908.3|41888.3|41903.5|41883.5|41908.3|41888.3|41903.5|41883.5|4
1732102710000|2024-11-20 11:38:30|41901.1|41881.1|41896.1|41876.1|41903.5|41883.5|41896.1|41876.1|0
1732102720000|2024-11-20 11:38:40|41898.5|41878.5|41900.8|41880.8|41900.8|41880.8|41898.5|41878.5|2
1732102740000|2024-11-20 11:39:00|41901|41881|41900.8|41880.8|41901|41881|41900.8|41880.8|1
1732102760000|2024-11-20 11:39:20|41903.1|41883.1|41895.4|41875.4|41903.1|41883.1|41895.4|41875.4|1
1732102770000|2024-11-20 11:39:30|41893.1|41873.1|41898.3|41878.3|41898.3|41878.3|41890.8|41870.8|6
1732102780000|2024-11-20 11:39:40|41898.5|41878.5|41898.5|41878.5|41898.6|41878.6|41898.5|41878.5|0
1732102790000|2024-11-20 11:39:50|41901|41881|41900.8|41880.8|41901|41881|41900.8|41880.8|2
1732102800000|2024-11-20 11:40:00|41898.5|41878.5|41893.5|41873.5|41903.5|41883.5|41893.3|41873.3|6
1732102810000|2024-11-20 11:40:10|41888.5|41868.5|41883.5|41863.5|41891|41871|41883.5|41863.5|5
1732102820000|2024-11-20 11:40:20|41885.8|41865.8|41888.3|41868.3|41890.6|41870.6|41885.8|41865.8|4
1732102830000|2024-11-20 11:40:30|41888.1|41868.1|41888.3|41868.3|41888.3|41868.3|41888.1|41868.1|0
1732102840000|2024-11-20 11:40:40|41888.1|41868.1|41883.5|41863.5|41888.1|41868.1|41883.5|41863.5|1
1732102860000|2024-11-20 11:41:00|41883.3|41863.3|41890.8|41870.8|41890.8|41870.8|41883.3|41863.3|10
1732102870000|2024-11-20 11:41:10|41888.5|41868.5|41883.6|41863.6|41888.5|41868.5|41883.6|41863.6|0
1732102880000|2024-11-20 11:41:20|41885.8|41865.8|41885.8|41865.8|41886|41866|41885.6|41865.6|4
1732102890000|2024-11-20 11:41:30|41883.3|41863.3|41890.6|41870.6|41890.6|41870.6|41883.3|41863.3|14
1732102900000|2024-11-20 11:41:40|41892.9|41872.9|41895.4|41875.4|41895.4|41875.4|41892.9|41872.9|0
1732102910000|2024-11-20 11:41:50|41895.8|41875.8|41898.5|41878.5|41898.5|41878.5|41895.8|41875.8|3
1732102930000|2024-11-20 11:42:10|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|3
1732102940000|2024-11-20 11:42:20|41903.1|41883.1|41903.3|41883.3|41903.3|41883.3|41903.1|41883.1|3
1732102950000|2024-11-20 11:42:30|41901|41881|41903.3|41883.3|41903.3|41883.3|41901|41881|0
1732102960000|2024-11-20 11:42:40|41905.6|41885.6|41903.1|41883.1|41905.6|41885.6|41903.1|41883.1|1
1732102970000|2024-11-20 11:42:50|41900.8|41880.8|41900.8|41880.8|41905.6|41885.6|41900.8|41880.8|0
1732102980000|2024-11-20 11:43:00|41901|41881|41901|41881|41901|41881|41901|41881|1
1732102990000|2024-11-20 11:43:10|41900.8|41880.8|41903.1|41883.1|41903.1|41883.1|41900.8|41880.8|2
1732103000000|2024-11-20 11:43:20|41905.6|41885.6|41903.3|41883.3|41905.6|41885.6|41903.1|41883.1|1
1732103010000|2024-11-20 11:43:30|41900.8|41880.8|41898.1|41878.1|41900.8|41880.8|41898.1|41878.1|1
1732103020000|2024-11-20 11:43:40|41898.5|41878.5|41903.1|41883.1|41903.1|41883.1|41898.5|41878.5|5
1732103030000|2024-11-20 11:43:50|41905.6|41885.6|41902.9|41882.9|41908.1|41888.1|41902.9|41882.9|0
1732103040000|2024-11-20 11:44:00|41902.8|41882.8|41898.1|41878.1|41902.9|41882.9|41898.1|41878.1|0
1732103050000|2024-11-20 11:44:10|||||||||1
1732103060000|2024-11-20 11:44:20|41895.8|41875.8|41896|41876|41898.1|41878.1|41893.3|41873.3|1
1732103070000|2024-11-20 11:44:30|41895.8|41875.8|41890.4|41870.4|41895.8|41875.8|41888.1|41868.1|1
1732103080000|2024-11-20 11:44:40|41888.1|41868.1|41890.4|41870.4|41890.4|41870.4|41888.1|41868.1|0
1732103090000|2024-11-20 11:44:50|41888.1|41868.1|41880.8|41860.8|41888.1|41868.1|41880.8|41860.8|2
1732103100000|2024-11-20 11:45:00|41880.6|41860.6|41878.5|41858.5|41880.6|41860.6|41873.3|41853.3|7
1732103110000|2024-11-20 11:45:10|41880.8|41860.8|41900.6|41880.6|41903|41883|41880.8|41860.8|4
1732103120000|2024-11-20 11:45:20|41900.8|41880.8|41906|41886|41906|41886|41900.8|41880.8|0
1732103140000|2024-11-20 11:45:40|41908.3|41888.3|41911|41891|41911|41891|41908.3|41888.3|0
1732103150000|2024-11-20 11:45:50|41910.8|41890.8|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|0
1732103160000|2024-11-20 11:46:00|41908.1|41888.1|41903.1|41883.1|41908.1|41888.1|41903.1|41883.1|2
1732103170000|2024-11-20 11:46:10|41900.8|41880.8|41900.8|41880.8|41901|41881|41900.6|41880.6|1
1732103180000|2024-11-20 11:46:20|41903.3|41883.3|41903.1|41883.1|41903.3|41883.3|41903.1|41883.1|0
1732103190000|2024-11-20 11:46:30|41898.5|41878.5|41903.1|41883.1|41903.1|41883.1|41898.5|41878.5|3
1732103200000|2024-11-20 11:46:40|41900.8|41880.8|41903.5|41883.5|41903.5|41883.5|41900.8|41880.8|0
1732103210000|2024-11-20 11:46:50|41903.3|41883.3|41908.1|41888.1|41913|41893|41903.3|41883.3|0
1732103220000|2024-11-20 11:47:00|41910.6|41890.6|41913.3|41893.3|41913.3|41893.3|41910.6|41890.6|1
1732103230000|2024-11-20 11:47:10|41913.1|41893.1|41913.1|41893.1|41913.1|41893.1|41910.5|41890.5|2
1732103250000|2024-11-20 11:47:30|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|1
1732103270000|2024-11-20 11:47:50|41915.6|41895.6|41918.1|41898.1|41918.1|41898.1|41915.6|41895.6|0
1732103280000|2024-11-20 11:48:00|41910.8|41890.8|41906|41886|41910.8|41890.8|41906|41886|9
1732103300000|2024-11-20 11:48:20|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|0
1732103310000|2024-11-20 11:48:30|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|0
1732103320000|2024-11-20 11:48:40|41905.8|41885.8|41903.5|41883.5|41905.8|41885.8|41903.5|41883.5|0
1732103330000|2024-11-20 11:48:50|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|0
1732103340000|2024-11-20 11:49:00|41906|41886|41913.5|41893.5|41913.5|41893.5|41906|41886|3
1732103350000|2024-11-20 11:49:10|41913.7|41893.7|41913.5|41893.5|41916|41896|41913.5|41893.5|0
1732103370000|2024-11-20 11:49:30|41916|41896|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1732103380000|2024-11-20 11:49:40|41921|41901|41921|41901|41921|41901|41921|41901|0
1732103390000|2024-11-20 11:49:50|41925.8|41905.8|41928.3|41908.3|41928.3|41908.3|41925.8|41905.8|4
1732103400000|2024-11-20 11:50:00|41930.8|41910.8|41928.3|41908.3|41933.5|41913.5|41925.8|41905.8|3
1732103410000|2024-11-20 11:50:10|41926|41906|41918.3|41898.3|41926|41906|41918.3|41898.3|0
1732103420000|2024-11-20 11:50:20|41916|41896|41916|41896|41916|41896|41916|41896|0
1732103430000|2024-11-20 11:50:30|41918.3|41898.3|41913.3|41893.3|41918.3|41898.3|41913.1|41893.1|0
1732103440000|2024-11-20 11:50:40|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41911|41891|2
1732103450000|2024-11-20 11:50:50|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41911|41891|2
1732103460000|2024-11-20 11:51:00|41913.3|41893.3|41911|41891|41913.3|41893.3|41911|41891|1
1732103470000|2024-11-20 11:51:10|||||||||1
1732103480000|2024-11-20 11:51:20|||||||||2
1732103490000|2024-11-20 11:51:30|41910.8|41890.8|41908.7|41888.7|41911|41891|41908.5|41888.5|1
1732103500000|2024-11-20 11:51:40|41913.3|41893.3|41915.6|41895.6|41915.6|41895.6|41913.1|41893.1|2
1732103510000|2024-11-20 11:51:50|41913.3|41893.3|41915.8|41895.8|41915.8|41895.8|41913.3|41893.3|41
1732103520000|2024-11-20 11:52:00|41916|41896|41921|41901|41921|41901|41916|41896|0
1732103530000|2024-11-20 11:52:10|41920.8|41900.8|41920.8|41900.8|41923.3|41903.3|41920.8|41900.8|0
1732103540000|2024-11-20 11:52:20|41921|41901|41918.3|41898.3|41921|41901|41918.3|41898.3|3
1732103550000|2024-11-20 11:52:30|41916|41896|41913.7|41893.7|41916|41896|41913.7|41893.7|0
1732103560000|2024-11-20 11:52:40|41911.4|41891.4|41916|41896|41916|41896|41911.4|41891.4|0
1732103570000|2024-11-20 11:52:50|41913.7|41893.7|41913.7|41893.7|41916|41896|41913.5|41893.5|2
1732103580000|2024-11-20 11:53:00|41913.5|41893.5|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|0
1732103590000|2024-11-20 11:53:10|41911|41891|41913.2|41893.2|41913.3|41893.3|41910.8|41890.8|2
1732103600000|2024-11-20 11:53:20|41908.5|41888.5|41913.5|41893.5|41913.5|41893.5|41908.5|41888.5|1
1732103610000|2024-11-20 11:53:30|41915.8|41895.8|41920.8|41900.8|41921|41901|41915.8|41895.8|0
1732103620000|2024-11-20 11:53:40|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|0
1732103630000|2024-11-20 11:53:50|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|1
1732103640000|2024-11-20 11:54:00|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|1
1732103650000|2024-11-20 11:54:10|41923.7|41903.7|41923.3|41903.3|41926|41906|41923.3|41903.3|0
1732103660000|2024-11-20 11:54:20|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|41923.5|41903.5|0
1732103670000|2024-11-20 11:54:30|41926|41906|41926|41906|41926|41906|41926|41906|3
1732103680000|2024-11-20 11:54:40|41921.4|41901.4|41920.8|41900.8|41921.4|41901.4|41918.5|41898.5|1
1732103690000|2024-11-20 11:54:50|41918.5|41898.5|41923.5|41903.5|41923.5|41903.5|41918.5|41898.5|0
1732103700000|2024-11-20 11:55:00|41923.7|41903.7|41923.5|41903.5|41931|41911|41923.5|41903.5|4
1732103710000|2024-11-20 11:55:10|41923.3|41903.3|41918.7|41898.7|41923.5|41903.5|41918.7|41898.7|2
1732103720000|2024-11-20 11:55:20|41921|41901|41923.5|41903.5|41923.5|41903.5|41921|41901|0
1732103730000|2024-11-20 11:55:30|41923.7|41903.7|41928.5|41908.5|41928.5|41908.5|41923.7|41903.7|0
1732103740000|2024-11-20 11:55:40|41930.8|41910.8|41928.5|41908.5|41933.5|41913.5|41928.5|41908.5|3
1732103750000|2024-11-20 11:55:50|41931|41911|41923.9|41903.9|41931|41911|41923.9|41903.9|1
1732103760000|2024-11-20 11:56:00|41921.5|41901.5|41938.5|41918.5|41940.8|41920.8|41921.5|41901.5|1
1732103770000|2024-11-20 11:56:10|41938.7|41918.7|41938.5|41918.5|41938.7|41918.7|41938.5|41918.5|0
1732103780000|2024-11-20 11:56:20|41936.2|41916.2|41938.7|41918.7|41938.7|41918.7|41933.7|41913.7|3
1732103790000|2024-11-20 11:56:30|41938.9|41918.9|41941|41921|41941|41921|41936.2|41916.2|6
1732103800000|2024-11-20 11:56:40|41941.4|41921.4|41941.2|41921.2|41941.4|41921.4|41938.9|41918.9|1
1732103810000|2024-11-20 11:56:50|41938.9|41918.9|41938.7|41918.7|41938.9|41918.9|41938.7|41918.7|5
1732103820000|2024-11-20 11:57:00|41936.4|41916.4|41926.2|41906.2|41936.4|41916.4|41926.2|41906.2|10
1732103830000|2024-11-20 11:57:10|41923.9|41903.9|41926.2|41906.2|41928.7|41908.7|41923.9|41903.9|2
1732103840000|2024-11-20 11:57:20|41923.9|41903.9|41921.4|41901.4|41926.2|41906.2|41921.4|41901.4|0
1732103850000|2024-11-20 11:57:30|41923.7|41903.7|41918.9|41898.9|41923.7|41903.7|41918.9|41898.9|0
1732103860000|2024-11-20 11:57:40|41921.2|41901.2|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|0
1732103870000|2024-11-20 11:57:50|41921.4|41901.4|41938.5|41918.5|41938.5|41918.5|41918.9|41898.9|21
1732103880000|2024-11-20 11:58:00|41938.3|41918.3|41941|41921|41941|41921|41938.3|41918.3|3
1732103890000|2024-11-20 11:58:10|41938.7|41918.7|41938.7|41918.7|41941.2|41921.2|41938.5|41918.5|5
1732103900000|2024-11-20 11:58:20|41941|41921|41946|41926|41946|41926|41941|41921|1
1732103910000|2024-11-20 11:58:30|41948.3|41928.3|41943.9|41923.9|41951.2|41931.2|41943.9|41923.9|7
1732103920000|2024-11-20 11:58:40|||||||||1
1732103930000|2024-11-20 11:58:50|41948.7|41928.7|41946.4|41926.4|41948.9|41928.9|41946.4|41926.4|0
1732103940000|2024-11-20 11:59:00|41943.9|41923.9|41946.4|41926.4|41946.4|41926.4|41943.9|41923.9|5
1732103950000|2024-11-20 11:59:10|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|5
1732103960000|2024-11-20 11:59:20|41943.9|41923.9|41943.9|41923.9|41946.4|41926.4|41941.7|41921.7|5
1732103970000|2024-11-20 11:59:30|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|0
1732103980000|2024-11-20 11:59:40|||||||||3
1732103990000|2024-11-20 11:59:50|41943.9|41923.9|41946.4|41926.4|41948.9|41928.9|41941.4|41921.4|11
1732104000000|2024-11-20 12:00:00|41951.2|41931.2|41956.4|41936.4|41961.4|41941.4|41946.7|41926.7|29
1732104010000|2024-11-20 12:00:10|41951.4|41931.4|41951|41931|41951.4|41931.4|41948.7|41928.7|15
1732104020000|2024-11-20 12:00:20|41951.2|41931.2|41963.9|41943.9|41963.9|41943.9|41951.2|41931.2|4
1732104030000|2024-11-20 12:00:30|41966.4|41946.4|41971.6|41951.6|41973.9|41953.9|41966.4|41946.4|7
1732104040000|2024-11-20 12:00:40|41971.4|41951.4|41973.9|41953.9|41973.9|41953.9|41971.4|41951.4|0
1732104050000|2024-11-20 12:00:50|41976.4|41956.4|41983.7|41963.7|41986|41966|41976.4|41956.4|3
1732104060000|2024-11-20 12:01:00|41986|41966|41983.9|41963.9|41988.5|41968.5|41983.7|41963.7|7
1732104070000|2024-11-20 12:01:10|41983.7|41963.7|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|6
1732104080000|2024-11-20 12:01:20|41988.5|41968.5|41996.4|41976.4|41998.5|41978.5|41988.5|41968.5|16
1732104090000|2024-11-20 12:01:30|41994.1|41974.1|41998.7|41978.7|41998.7|41978.7|41993.7|41973.7|4
1732104100000|2024-11-20 12:01:40|41998.9|41978.9|42006.2|41986.2|42006.2|41986.2|41998.9|41978.9|4
1732104110000|2024-11-20 12:01:50|42008.7|41988.7|42008.9|41988.9|42011|41991|42008.7|41988.7|0
1732104120000|2024-11-20 12:02:00|42013.5|41993.5|42011.6|41991.6|42013.5|41993.5|42003.7|41983.7|10
1732104130000|2024-11-20 12:02:10|42013.9|41993.9|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|9
1732104140000|2024-11-20 12:02:20|42016.7|41996.7|42023.9|42003.9|42026.6|42006.6|42016.7|41996.7|3
1732104150000|2024-11-20 12:02:30|42021.2|42001.2|42011.4|41991.4|42021.4|42001.4|42008.9|41988.9|14
1732104160000|2024-11-20 12:02:40|42013.9|41993.9|42013.7|41993.7|42018.5|41998.5|42013.7|41993.7|4
1732104170000|2024-11-20 12:02:50|42011.4|41991.4|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|0
1732104180000|2024-11-20 12:03:00|42011.2|41991.2|42001.4|41981.4|42011.2|41991.2|42001.4|41981.4|5
1732104190000|2024-11-20 12:03:10|42001.2|41981.2|42013.9|41993.9|42013.9|41993.9|42001.2|41981.2|3
1732104200000|2024-11-20 12:03:20|42014.1|41994.1|42021.4|42001.4|42023.7|42003.7|42014.1|41994.1|6
1732104210000|2024-11-20 12:03:30|42023.7|42003.7|42018.7|41998.7|42023.7|42003.7|42018.7|41998.7|10
1732104220000|2024-11-20 12:03:40|42018.5|41998.5|42011.4|41991.4|42018.5|41998.5|42011.4|41991.4|5
1732104230000|2024-11-20 12:03:50|42011.2|41991.2|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|1
1732104240000|2024-11-20 12:04:00|42011.2|41991.2|42003.9|41983.9|42011.2|41991.2|42003.9|41983.9|6
1732104250000|2024-11-20 12:04:10|42003.7|41983.7|42003.9|41983.9|42006.4|41986.4|42003.7|41983.7|3
1732104260000|2024-11-20 12:04:20|42006.4|41986.4|42008.9|41988.9|42011.2|41991.2|42006.4|41986.4|6
1732104270000|2024-11-20 12:04:30|42011.2|41991.2|42008.9|41988.9|42011.2|41991.2|42004.1|41984.1|20
1732104280000|2024-11-20 12:04:40|42011.4|41991.4|42008.9|41988.9|42011.4|41991.4|42008.9|41988.9|3
1732104290000|2024-11-20 12:04:50|42008.7|41988.7|42006.4|41986.4|42013.9|41993.9|42006.4|41986.4|1
1732104300000|2024-11-20 12:05:00|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42008.7|41988.7|5
1732104310000|2024-11-20 12:05:10|42013.9|41993.9|42011.4|41991.4|42014.1|41994.1|42011.4|41991.4|23
1732104320000|2024-11-20 12:05:20|42008.9|41988.9|42003.9|41983.9|42008.9|41988.9|42003.9|41983.9|13
1732104330000|2024-11-20 12:05:30|42003.7|41983.7|42003.9|41983.9|42004.1|41984.1|41996.4|41976.4|6
1732104340000|2024-11-20 12:05:40|42004.1|41984.1|42006.4|41986.4|42011.4|41991.4|42003.9|41983.9|4
1732104350000|2024-11-20 12:05:50|42011.4|41991.4|42013.7|41993.7|42013.7|41993.7|42011.4|41991.4|11
1732104360000|2024-11-20 12:06:00|42013.9|41993.9|42018.9|41998.9|42024.1|42004.1|42011.4|41991.4|42
1732104370000|2024-11-20 12:06:10|||||||||3
1732104380000|2024-11-20 12:06:20|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42018.9|41998.9|4
1732104390000|2024-11-20 12:06:30|42021.4|42001.4|42026.6|42006.6|42026.6|42006.6|42021.4|42001.4|6
1732104400000|2024-11-20 12:06:40|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|2
1732104410000|2024-11-20 12:06:50|42026.9|42006.9|42034.1|42014.1|42036.6|42016.6|42026.9|42006.9|12
1732104420000|2024-11-20 12:07:00|42033.9|42013.9|42029.1|42009.1|42033.9|42013.9|42029.1|42009.1|8
1732104430000|2024-11-20 12:07:10|42028.7|42008.7|42024.1|42004.1|42028.7|42008.7|42023.9|42003.9|9
1732104440000|2024-11-20 12:07:20|42026.7|42006.7|42029.4|42009.4|42029.4|42009.4|42026.7|42006.7|1
1732104450000|2024-11-20 12:07:30|42034.1|42014.1|42039.1|42019.1|42041.6|42021.6|42034.1|42014.1|10
1732104460000|2024-11-20 12:07:40|42041.6|42021.6|42039.1|42019.1|42041.7|42021.7|42039.1|42019.1|8
1732104470000|2024-11-20 12:07:50|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42036.6|42016.6|1
1732104480000|2024-11-20 12:08:00|42034.1|42014.1|42019.3|41999.3|42034.1|42014.1|42019.3|41999.3|15
1732104490000|2024-11-20 12:08:10|42016.8|41996.8|42016.8|41996.8|42019.1|41999.1|42016.8|41996.8|1
1732104520000|2024-11-20 12:08:40|||||||||1
1732104530000|2024-11-20 12:08:50|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|4
1732104540000|2024-11-20 12:09:00|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|3
1732104550000|2024-11-20 12:09:10|42004.3|41984.3|41994.1|41974.1|42004.3|41984.3|41994.1|41974.1|8
1732104560000|2024-11-20 12:09:20|41993.9|41973.9|41994.1|41974.1|41994.1|41974.1|41993.9|41973.9|4
1732104570000|2024-11-20 12:09:30|41994.3|41974.3|41994.1|41974.1|41994.3|41974.3|41994.1|41974.1|1
1732104580000|2024-11-20 12:09:40|41991.8|41971.8|41994.1|41974.1|41994.1|41974.1|41991.8|41971.8|0
1732104590000|2024-11-20 12:09:50|41994.3|41974.3|41996.6|41976.6|41999.1|41979.1|41994.3|41974.3|0
1732104600000|2024-11-20 12:10:00|41994.1|41974.1|42011.9|41991.9|42011.9|41991.9|41994.1|41974.1|9
1732104610000|2024-11-20 12:10:10|42011.8|41991.8|42019.3|41999.3|42019.3|41999.3|42011.8|41991.8|5
1732104620000|2024-11-20 12:10:20|42019.1|41999.1|42019.3|41999.3|42019.3|41999.3|42016.6|41996.6|7
1732104630000|2024-11-20 12:10:30|42021.8|42001.8|42021.8|42001.8|42024.1|42004.1|42021.6|42001.6|0
1732104640000|2024-11-20 12:10:40|42024.3|42004.3|42026.8|42006.8|42026.8|42006.8|42021.9|42001.9|1
1732104650000|2024-11-20 12:10:50|42029.1|42009.1|42034.1|42014.1|42034.1|42014.1|42029.1|42009.1|13
1732104660000|2024-11-20 12:11:00|42034.3|42014.3|42029.1|42009.1|42034.3|42014.3|42029.1|42009.1|1
1732104670000|2024-11-20 12:11:10|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42029.1|42009.1|3
1732104680000|2024-11-20 12:11:20|42029.1|42009.1|42031.4|42011.4|42031.6|42011.6|42029.1|42009.1|0
1732104690000|2024-11-20 12:11:30|42031.6|42011.6|42021.8|42001.8|42033.9|42013.9|42021.8|42001.8|16
1732104700000|2024-11-20 12:11:40|42021.6|42001.6|42019.4|41999.4|42021.8|42001.8|42019.3|41999.3|2
1732104710000|2024-11-20 12:11:50|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42019.3|41999.3|7
1732104720000|2024-11-20 12:12:00|42021.8|42001.8|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|0
1732104730000|2024-11-20 12:12:10|42024.1|42004.1|42024.3|42004.3|42026.8|42006.8|42024.1|42004.1|3
1732104740000|2024-11-20 12:12:20|42024.1|42004.1|42021.8|42001.8|42024.1|42004.1|42021.8|42001.8|4
1732104750000|2024-11-20 12:12:30|42021.6|42001.6|42019.3|41999.3|42021.6|42001.6|42019.1|41999.1|6
1732104760000|2024-11-20 12:12:40|42019.4|41999.4|42019.3|41999.3|42019.4|41999.4|42016.9|41996.9|1
1732104770000|2024-11-20 12:12:50|42019.1|41999.1|42021.8|42001.8|42021.8|42001.8|42019.1|41999.1|1
1732104780000|2024-11-20 12:13:00|42024.1|42004.1|42029.3|42009.3|42029.3|42009.3|42024.1|42004.1|0
1732104790000|2024-11-20 12:13:10|42029.4|42009.4|42029.6|42009.6|42029.6|42009.6|42029.4|42009.4|4
1732104800000|2024-11-20 12:13:20|42029.4|42009.4|42031.9|42011.9|42031.9|42011.9|42029.4|42009.4|1
1732104810000|2024-11-20 12:13:30|42029.4|42009.4|42024.3|42004.3|42031.9|42011.9|42024.3|42004.3|8
1732104820000|2024-11-20 12:13:40|42024.1|42004.1|42016.9|41996.9|42024.1|42004.1|42016.8|41996.8|0
1732104830000|2024-11-20 12:13:50|42014.4|41994.4|42014.3|41994.3|42019.1|41999.1|42014.3|41994.3|2
1732104840000|2024-11-20 12:14:00|42016.8|41996.8|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|3
1732104850000|2024-11-20 12:14:10|42014.4|41994.4|42016.8|41996.8|42016.8|41996.8|42014.4|41994.4|1
1732104860000|2024-11-20 12:14:20|42019.1|41999.1|42016.8|41996.8|42019.1|41999.1|42016.8|41996.8|1
1732104870000|2024-11-20 12:14:30|42014.3|41994.3|42014.4|41994.4|42019.1|41999.1|42014.3|41994.3|5
1732104880000|2024-11-20 12:14:40|42016.8|41996.8|42019.1|41999.1|42019.1|41999.1|42016.8|41996.8|0
1732104890000|2024-11-20 12:14:50|42016.8|41996.8|42018.9|41998.9|42019.1|41999.1|42016.6|41996.6|1
1732104900000|2024-11-20 12:15:00|42016.6|41996.6|42036.8|42016.8|42036.8|42016.8|42016.6|41996.6|6
1732104920000|2024-11-20 12:15:20|42041.8|42021.8|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|5
1732104930000|2024-11-20 12:15:30|42054.3|42034.3|42054.3|42034.3|42058.9|42038.9|42054.3|42034.3|3
1732104940000|2024-11-20 12:15:40|42054.1|42034.1|42054.1|42034.1|42054.3|42034.3|42054.1|42034.1|1
1732104950000|2024-11-20 12:15:50|42054.3|42034.3|42054.1|42034.1|42054.3|42034.3|42053.9|42033.9|5
1732104960000|2024-11-20 12:16:00|42054.3|42034.3|42049.3|42029.3|42054.3|42034.3|42049.3|42029.3|4
1732104970000|2024-11-20 12:16:10|42049.4|42029.4|42054.3|42034.3|42054.3|42034.3|42049.4|42029.4|1
1732104980000|2024-11-20 12:16:20|42056.8|42036.8|42059.5|42039.5|42059.5|42039.5|42056.8|42036.8|4
1732104990000|2024-11-20 12:16:30|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|2
1732105000000|2024-11-20 12:16:40|42062.1|42042.1|42059.6|42039.6|42062.1|42042.1|42059.6|42039.6|79
1732105010000|2024-11-20 12:16:50|42062.1|42042.1|42057.3|42037.3|42062.1|42042.1|42057.3|42037.3|6
1732105020000|2024-11-20 12:17:00|42057.1|42037.1|42052|42032|42057.1|42037.1|42052|42032|1
1732105030000|2024-11-20 12:17:10|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42054.3|42034.3|2
1732105040000|2024-11-20 12:17:20|42056.8|42036.8|42054.5|42034.5|42057|42037|42054.5|42034.5|0
1732105050000|2024-11-20 12:17:30|42057|42037|42059.5|42039.5|42059.5|42039.5|42057|42037|3
1732105060000|2024-11-20 12:17:40|42059.6|42039.6|42062|42042|42062.1|42042.1|42059.6|42039.6|3
1732105070000|2024-11-20 12:17:50|42059.6|42039.6|42059.5|42039.5|42059.6|42039.6|42059.5|42039.5|2
1732105080000|2024-11-20 12:18:00|42059.6|42039.6|42054.6|42034.6|42062|42042|42054.6|42034.6|1
1732105090000|2024-11-20 12:18:10|42059.5|42039.5|42059.5|42039.5|42059.6|42039.6|42059.5|42039.5|5
1732105100000|2024-11-20 12:18:20|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062|42042|1
1732105110000|2024-11-20 12:18:30|42062|42042|42062|42042|42062.1|42042.1|42059.6|42039.6|1
1732105120000|2024-11-20 12:18:40|42062.1|42042.1|42064.5|42044.5|42067|42047|42062.1|42042.1|1
1732105130000|2024-11-20 12:18:50|42066.8|42046.8|42067.1|42047.1|42067.1|42047.1|42064.5|42044.5|4
1732105140000|2024-11-20 12:19:00|42069.5|42049.5|42069.3|42049.3|42069.5|42049.5|42064.5|42044.5|11
1732105150000|2024-11-20 12:19:10|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|0
1732105160000|2024-11-20 12:19:20|42064.5|42044.5|42062.1|42042.1|42064.5|42044.5|42062.1|42042.1|4
1732105170000|2024-11-20 12:19:30|42062|42042|42062|42042|42062|42042|42062|42042|3
1732105180000|2024-11-20 12:19:40|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42057.1|42037.1|1
1732105190000|2024-11-20 12:19:50|42059.3|42039.3|42054.6|42034.6|42059.3|42039.3|42054.6|42034.6|5
1732105200000|2024-11-20 12:20:00|42052.1|42032.1|42052|42032|42052.1|42032.1|42049.6|42029.6|3
1732105210000|2024-11-20 12:20:10|42051.8|42031.8|42051.8|42031.8|42052|42032|42049.5|42029.5|2
1732105220000|2024-11-20 12:20:20|42052|42032|42052|42032|42052|42032|42051.8|42031.8|0
1732105230000|2024-11-20 12:20:30|42051.8|42031.8|42042|42022|42052.1|42032.1|42042|42022|10
1732105240000|2024-11-20 12:20:40|42039.6|42019.6|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|2
1732105250000|2024-11-20 12:20:50|42042.1|42022.1|42042.1|42022.1|42044.5|42024.5|42042.1|42022.1|0
1732105260000|2024-11-20 12:21:00|42044.5|42024.5|42037.3|42017.3|42044.5|42024.5|42037.3|42017.3|2
1732105270000|2024-11-20 12:21:10|42037.1|42017.1|42029.8|42009.8|42037.1|42017.1|42029.8|42009.8|2
1732105280000|2024-11-20 12:21:20|42032.1|42012.1|42034.6|42014.6|42034.6|42014.6|42032|42012|12
1732105290000|2024-11-20 12:21:30|42034.8|42014.8|42042.3|42022.3|42042.3|42022.3|42034.8|42014.8|8
1732105300000|2024-11-20 12:21:40|42040|42020|42039.8|42019.8|42042.1|42022.1|42039.8|42019.8|1
1732105310000|2024-11-20 12:21:50|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42042.1|42022.1|2
1732105320000|2024-11-20 12:22:00|42044.5|42024.5|42039.6|42019.6|42044.6|42024.6|42039.6|42019.6|4
1732105330000|2024-11-20 12:22:10|42042.1|42022.1|42044.6|42024.6|42044.6|42024.6|42039.8|42019.8|4
1732105340000|2024-11-20 12:22:20|42042.1|42022.1|42042.3|42022.3|42044.6|42024.6|42039.8|42019.8|2
1732105350000|2024-11-20 12:22:30|42044.6|42024.6|42047.3|42027.3|42047.3|42027.3|42044.6|42024.6|3
1732105360000|2024-11-20 12:22:40|42047.1|42027.1|42047.1|42027.1|42052|42032|42047.1|42027.1|3
1732105370000|2024-11-20 12:22:50|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|42049.6|42029.6|0
1732105380000|2024-11-20 12:23:00|42047.3|42027.3|42039.6|42019.6|42047.3|42027.3|42039.6|42019.6|2
1732105390000|2024-11-20 12:23:10|42039.5|42019.5|42032.3|42012.3|42039.5|42019.5|42032.3|42012.3|2
1732105400000|2024-11-20 12:23:20|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.3|42012.3|2
1732105410000|2024-11-20 12:23:30|42035|42015|42035|42015|42037.3|42017.3|42035|42015|1
1732105420000|2024-11-20 12:23:40|42037.3|42017.3|42035|42015|42037.3|42017.3|42035|42015|0
1732105430000|2024-11-20 12:23:50|42034.8|42014.8|42035|42015|42037.5|42017.5|42034.8|42014.8|2
1732105440000|2024-11-20 12:24:00|42039.8|42019.8|42042.5|42022.5|42042.5|42022.5|42039.8|42019.8|10
1732105450000|2024-11-20 12:24:10|42045|42025|42047.5|42027.5|42052.3|42032.3|42045|42025|9
1732105460000|2024-11-20 12:24:20|||||||||1
1732105470000|2024-11-20 12:24:30|42047.3|42027.3|42069.8|42049.8|42072.1|42052.1|42047.3|42027.3|21
1732105480000|2024-11-20 12:24:40|42067.5|42047.5|42057.5|42037.5|42067.5|42047.5|42057.5|42037.5|6
1732105490000|2024-11-20 12:24:50|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|42055.2|42035.2|3
1732105500000|2024-11-20 12:25:00|42055|42035|42047.5|42027.5|42055|42035|42047.5|42027.5|6
1732105510000|2024-11-20 12:25:10|42049.8|42029.8|42047.5|42027.5|42049.8|42029.8|42047.3|42027.3|4
1732105520000|2024-11-20 12:25:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|1
1732105530000|2024-11-20 12:25:30|42045|42025|42042.3|42022.3|42045|42025|42042.2|42022.2|10
1732105540000|2024-11-20 12:25:40|42042.2|42022.2|42049.7|42029.7|42049.7|42029.7|42042.2|42022.2|3
1732105550000|2024-11-20 12:25:50|42052|42032|42052|42032|42052|42032|42052|42032|0
1732105560000|2024-11-20 12:26:00|42052.2|42032.2|42054.7|42034.7|42054.7|42034.7|42052.2|42032.2|1
1732105570000|2024-11-20 12:26:10|42057|42037|42059.5|42039.5|42059.5|42039.5|42057|42037|1
1732105580000|2024-11-20 12:26:20|42059.7|42039.7|42062|42042|42062|42042|42059.7|42039.7|1
1732105590000|2024-11-20 12:26:30|42057.3|42037.3|42055|42035|42057.5|42037.5|42055|42035|3
1732105600000|2024-11-20 12:26:40|42054.8|42034.8|42055|42035|42057.5|42037.5|42052.5|42032.5|0
1732105610000|2024-11-20 12:26:50|42057.3|42037.3|42057.3|42037.3|42057.5|42037.5|42055.2|42035.2|0
1732105620000|2024-11-20 12:27:00|42055|42035|42055|42035|42060|42040|42055|42035|2
1732105630000|2024-11-20 12:27:10|42054.8|42034.8|42055|42035|42057.3|42037.3|42054.8|42034.8|1
1732105640000|2024-11-20 12:27:20|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|1
1732105650000|2024-11-20 12:27:30|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|4
1732105660000|2024-11-20 12:27:40|42060|42040|42059.8|42039.8|42060.2|42040.2|42059.8|42039.8|2
1732105670000|2024-11-20 12:27:50|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|0
1732105680000|2024-11-20 12:28:00|42060.2|42040.2|42057.5|42037.5|42062.5|42042.5|42057.5|42037.5|2
1732105690000|2024-11-20 12:28:10|42055|42035|42050|42030|42055|42035|42050|42030|3
1732105700000|2024-11-20 12:28:20|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|2
1732105710000|2024-11-20 12:28:30|42052.7|42032.7|42062.3|42042.3|42062.5|42042.5|42052.7|42032.7|1
1732105720000|2024-11-20 12:28:40|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|1
1732105730000|2024-11-20 12:28:50|42057.3|42037.3|42057.5|42037.5|42057.5|42037.5|42054.8|42034.8|4
1732105740000|2024-11-20 12:29:00|42057.3|42037.3|42057.3|42037.3|42057.5|42037.5|42055|42035|1
1732105750000|2024-11-20 12:29:10|42055|42035|42050|42030|42057.3|42037.3|42050|42030|6
1732105760000|2024-11-20 12:29:20|42047.7|42027.7|42050|42030|42050|42030|42047.7|42027.7|2
1732105770000|2024-11-20 12:29:30|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1732105780000|2024-11-20 12:29:40|42057.2|42037.2|42057.5|42037.5|42057.5|42037.5|42057.2|42037.2|3
1732105790000|2024-11-20 12:29:50|42059.8|42039.8|42065.2|42045.2|42065.2|42045.2|42055|42035|11
1732105800000|2024-11-20 12:30:00|42065.4|42045.4|42070|42050|42070|42050|42065.4|42045.4|1
1732105810000|2024-11-20 12:30:10|42069.8|42049.8|42072.5|42052.5|42072.5|42052.5|42069.8|42049.8|4
1732105820000|2024-11-20 12:30:20|42074.8|42054.8|42075|42055|42075|42055|42072.5|42052.5|2
1732105830000|2024-11-20 12:30:30|42074.8|42054.8|42077.7|42057.7|42077.7|42057.7|42070|42050|42
1732105840000|2024-11-20 12:30:40|42080.2|42060.2|42080.4|42060.4|42080.4|42060.4|42080.2|42060.2|3
1732105850000|2024-11-20 12:30:50|42080.2|42060.2|42082.7|42062.7|42082.7|42062.7|42080.2|42060.2|3
1732105860000|2024-11-20 12:31:00|42082.9|42062.9|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|2
1732105870000|2024-11-20 12:31:10|42080.2|42060.2|42082.9|42062.9|42085.4|42065.4|42080.2|42060.2|6
1732105880000|2024-11-20 12:31:20|42085.2|42065.2|42080.2|42060.2|42085.2|42065.2|42080.2|42060.2|16
1732105890000|2024-11-20 12:31:30|42077.7|42057.7|42075.2|42055.2|42077.7|42057.7|42075.2|42055.2|15
1732105900000|2024-11-20 12:31:40|42075.4|42055.4|42082.9|42062.9|42085.5|42065.5|42075.4|42055.4|32
1732105910000|2024-11-20 12:31:50|42085.4|42065.4|42080.4|42060.4|42087.9|42067.9|42080.4|42060.4|17
1732105920000|2024-11-20 12:32:00|42077.9|42057.9|42065.5|42045.5|42077.9|42057.9|42065.5|42045.5|20
1732105930000|2024-11-20 12:32:10|42067.7|42047.7|42062.9|42042.9|42067.7|42047.7|42062.9|42042.9|4
1732105940000|2024-11-20 12:32:20|42062.5|42042.5|42057.3|42037.3|42062.5|42042.5|42052.5|42032.5|8
1732105950000|2024-11-20 12:32:30|42055|42035|42052.7|42032.7|42059.8|42039.8|42052.7|42032.7|5
1732105960000|2024-11-20 12:32:40|42055|42035|42050.2|42030.2|42055|42035|42050.2|42030.2|6
1732105970000|2024-11-20 12:32:50|42052.5|42032.5|42047.7|42027.7|42052.5|42032.5|42047.5|42027.5|5
1732105980000|2024-11-20 12:33:00|42047.9|42027.9|42045.2|42025.2|42047.9|42027.9|42045.2|42025.2|3
1732105990000|2024-11-20 12:33:10|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.5|42022.5|9
1732106000000|2024-11-20 12:33:20|42042.5|42022.5|42037.5|42017.5|42042.5|42022.5|42037.5|42017.5|1
1732106010000|2024-11-20 12:33:30|42035.4|42015.4|42032.9|42012.9|42035.4|42015.4|42032.9|42012.9|4
1732106020000|2024-11-20 12:33:40|42032.7|42012.7|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|10
1732106030000|2024-11-20 12:33:50|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|7
1732106040000|2024-11-20 12:34:00|42030|42010|42020.4|42000.4|42030|42010|42020.4|42000.4|6
1732106050000|2024-11-20 12:34:10|42020.6|42000.6|42025.2|42005.2|42030.2|42010.2|42020.6|42000.6|13
1732106060000|2024-11-20 12:34:20|42025.4|42005.4|42020.2|42000.2|42027.7|42007.7|42020.2|42000.2|4
1732106070000|2024-11-20 12:34:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|11
1732106080000|2024-11-20 12:34:40|42020.2|42000.2|42030.2|42010.2|42030.2|42010.2|42020.2|42000.2|6
1732106090000|2024-11-20 12:34:50|42030|42010|42025.4|42005.4|42030.2|42010.2|42025.4|42005.4|4
1732106100000|2024-11-20 12:35:00|42025.6|42005.6|42035.2|42015.2|42035.2|42015.2|42025.6|42005.6|11
1732106110000|2024-11-20 12:35:10|42035.4|42015.4|42042.5|42022.5|42042.5|42022.5|42035.4|42015.4|10
1732106120000|2024-11-20 12:35:20|42040.2|42020.2|42027.9|42007.9|42042.7|42022.7|42027.9|42007.9|9
1732106130000|2024-11-20 12:35:30|42025.4|42005.4|42025.4|42005.4|42027.9|42007.9|42023.1|42003.1|5
1732106140000|2024-11-20 12:35:40|42023.1|42003.1|42020.4|42000.4|42025.4|42005.4|42020.4|42000.4|24
1732106150000|2024-11-20 12:35:50|42020.2|42000.2|42020|42000|42020.2|42000.2|42015.2|41995.2|40
1732106160000|2024-11-20 12:36:00|42020.2|42000.2|42020|42000|42020.4|42000.4|42017.7|41997.7|14
1732106170000|2024-11-20 12:36:10|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|0
1732106180000|2024-11-20 12:36:20|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42020|42000|4
1732106190000|2024-11-20 12:36:30|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020|42000|0
1732106200000|2024-11-20 12:36:40|42022.5|42002.5|42020.4|42000.4|42022.7|42002.7|42020.2|42000.2|7
1732106210000|2024-11-20 12:36:50|42020.2|42000.2|42027.5|42007.5|42027.5|42007.5|42020.2|42000.2|10
1732106220000|2024-11-20 12:37:00|42025|42005|42022.9|42002.9|42025|42005|42022.5|42002.5|7
1732106230000|2024-11-20 12:37:10|42025.2|42005.2|42010.4|41990.4|42025.2|42005.2|42010.4|41990.4|28
1732106240000|2024-11-20 12:37:20|42010.2|41990.2|42015.2|41995.2|42015.2|41995.2|42008.1|41988.1|3
1732106250000|2024-11-20 12:37:30|42017.5|41997.5|42020|42000|42020|42000|42017.5|41997.5|6
1732106260000|2024-11-20 12:37:40|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020|42000|2
1732106270000|2024-11-20 12:37:50|42020.4|42000.4|42020.4|42000.4|42022.7|42002.7|42020.4|42000.4|4
1732106280000|2024-11-20 12:38:00|42022.9|42002.9|42025.4|42005.4|42025.4|42005.4|42020.4|42000.4|7
1732106290000|2024-11-20 12:38:10|42022.9|42002.9|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|3
1732106300000|2024-11-20 12:38:20|42025|42005|42025.6|42005.6|42025.6|42005.6|42025|42005|5
1732106310000|2024-11-20 12:38:30|42025.2|42005.2|42027.9|42007.9|42027.9|42007.9|42025.2|42005.2|0
1732106320000|2024-11-20 12:38:40|42030.2|42010.2|42040|42020|42040|42020|42025.4|42005.4|42
1732106330000|2024-11-20 12:38:50|42039.9|42019.9|42030|42010|42044.9|42024.9|42030|42010|37
1732106340000|2024-11-20 12:39:00|42032.5|42012.5|42032.5|42012.5|42034.9|42014.9|42030.2|42010.2|6
1732106350000|2024-11-20 12:39:10|42034.9|42014.9|42032.5|42012.5|42035|42015|42032.5|42012.5|10
1732106360000|2024-11-20 12:39:20|42032.7|42012.7|42037.4|42017.4|42037.4|42017.4|42032.7|42012.7|0
1732106370000|2024-11-20 12:39:30|42035|42015|42034.9|42014.9|42037.4|42017.4|42034.9|42014.9|3
1732106380000|2024-11-20 12:39:40|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|1
1732106390000|2024-11-20 12:39:50|42032.2|42012.2|42020.2|42000.2|42032.2|42012.2|42020.2|42000.2|12
1732106400000|2024-11-20 12:40:00|42020|42000|42027.2|42007.2|42029.5|42009.5|42020|42000|27
1732106410000|2024-11-20 12:40:10|42027|42007|42027|42007|42027|42007|42024.5|42004.5|7
1732106420000|2024-11-20 12:40:20|42029.3|42009.3|42034.3|42014.3|42036.8|42016.8|42027|42007|2
1732106430000|2024-11-20 12:40:30|42036.8|42016.8|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|0
1732106440000|2024-11-20 12:40:40|42032|42012|42019.5|41999.5|42032|42012|42019.5|41999.5|29
1732106450000|2024-11-20 12:40:50|42019.3|41999.3|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|12
1732106460000|2024-11-20 12:41:00|42014.2|41994.2|42009.2|41989.2|42014.3|41994.3|42009.2|41989.2|13
1732106470000|2024-11-20 12:41:10|42009.3|41989.3|42016.5|41996.5|42016.5|41996.5|42009.2|41989.2|12
1732106480000|2024-11-20 12:41:20|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|4
1732106490000|2024-11-20 12:41:30|42024|42004|42028.8|42008.8|42031.3|42011.3|42024|42004|22
1732106500000|2024-11-20 12:41:40|42028.6|42008.6|42024|42004|42028.8|42008.8|42023.8|42003.8|12
1732106510000|2024-11-20 12:41:50|42023.8|42003.8|42026.3|42006.3|42031.1|42011.1|42023.8|42003.8|3
1732106520000|2024-11-20 12:42:00|42026.1|42006.1|42028.8|42008.8|42031.1|42011.1|42026.1|42006.1|1
1732106530000|2024-11-20 12:42:10|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|7
1732106540000|2024-11-20 12:42:20|42033.5|42013.5|42036.8|42016.8|42036.8|42016.8|42031.1|42011.1|28
1732106550000|2024-11-20 12:42:30|42046.1|42026.1|42046.1|42026.1|42048.5|42028.5|42046.1|42026.1|4
1732106560000|2024-11-20 12:42:40|42048.5|42028.5|42053.8|42033.8|42053.8|42033.8|42048.5|42028.5|17
1732106570000|2024-11-20 12:42:50|42056.1|42036.1|42058.8|42038.8|42058.8|42038.8|42053.8|42033.8|6
1732106580000|2024-11-20 12:43:00|42056.5|42036.5|42056.1|42036.1|42056.5|42036.5|42053.8|42033.8|2
1732106590000|2024-11-20 12:43:10|42051.5|42031.5|42051.5|42031.5|42054|42034|42051.5|42031.5|1
1732106600000|2024-11-20 12:43:20|42051.7|42031.7|42051.8|42031.8|42054.2|42034.2|42051.5|42031.5|1
1732106610000|2024-11-20 12:43:30|42051.5|42031.5|42046.8|42026.8|42051.8|42031.8|42046.8|42026.8|10
1732106620000|2024-11-20 12:43:40|42049.2|42029.2|42047|42027|42051.8|42031.8|42046.8|42026.8|11
1732106630000|2024-11-20 12:43:50|42047.2|42027.2|42049.5|42029.5|42049.5|42029.5|42044.7|42024.7|4
1732106640000|2024-11-20 12:44:00|42049.7|42029.7|42052.4|42032.4|42052.4|42032.4|42049.5|42029.5|10
1732106650000|2024-11-20 12:44:10|42052.6|42032.6|42071.5|42051.5|42071.5|42051.5|42052.6|42032.6|5
1732106660000|2024-11-20 12:44:20|42074.2|42054.2|42074.2|42054.2|42079|42059|42074.2|42054.2|9
1732106670000|2024-11-20 12:44:30|42074|42054|42061.1|42041.1|42074.2|42054.2|42061.1|42041.1|20
1732106680000|2024-11-20 12:44:40|42058.8|42038.8|42064.2|42044.2|42064.2|42044.2|42058.8|42038.8|16
1732106690000|2024-11-20 12:44:50|42064.4|42044.4|42059.4|42039.4|42066.9|42046.9|42059.4|42039.4|8
1732106700000|2024-11-20 12:45:00|42059.2|42039.2|42051.7|42031.7|42059.2|42039.2|42051.7|42031.7|7
1732106720000|2024-11-20 12:45:20|42059.2|42039.2|42071.5|42051.5|42071.5|42051.5|42059.2|42039.2|13
1732106730000|2024-11-20 12:45:30|42071.7|42051.7|42064.2|42044.2|42071.7|42051.7|42064.2|42044.2|11
1732106740000|2024-11-20 12:45:40|42064.4|42044.4|42076.5|42056.5|42076.5|42056.5|42064.4|42044.4|20
1732106750000|2024-11-20 12:45:50|42078.8|42058.8|42083.7|42063.7|42083.7|42063.7|42078.8|42058.8|4
1732106760000|2024-11-20 12:46:00|42081.3|42061.3|42084|42064|42086.5|42066.5|42081.3|42061.3|7
1732106770000|2024-11-20 12:46:10|42083.8|42063.8|42086.5|42066.5|42086.5|42066.5|42081.7|42061.7|0
1732106780000|2024-11-20 12:46:20|42084.2|42064.2|42086.5|42066.5|42086.5|42066.5|42084|42064|2
1732106790000|2024-11-20 12:46:30|42086.7|42066.7|42084.2|42064.2|42086.7|42066.7|42084.2|42064.2|1
1732106800000|2024-11-20 12:46:40|42081.9|42061.9|42084.2|42064.2|42084.2|42064.2|42081.9|42061.9|1
1732106810000|2024-11-20 12:46:50|42084|42064|42084.4|42064.4|42084.4|42064.4|42084|42064|0
1732106820000|2024-11-20 12:47:00|42086.7|42066.7|42089.2|42069.2|42093.8|42073.8|42081.9|42061.9|9
1732106830000|2024-11-20 12:47:10|42091.5|42071.5|42098.8|42078.8|42101.2|42081.2|42091.5|42071.5|43
1732106840000|2024-11-20 12:47:20|42093.8|42073.8|42089.2|42069.2|42093.8|42073.8|42089.2|42069.2|9
1732106850000|2024-11-20 12:47:30|42086.9|42066.9|42084.2|42064.2|42086.9|42066.9|42079.4|42059.4|2
1732106860000|2024-11-20 12:47:40|42081.9|42061.9|42084.2|42064.2|42084.4|42064.4|42079.4|42059.4|5
1732106870000|2024-11-20 12:47:50|42084.4|42064.4|42077.2|42057.2|42084.4|42064.4|42077.2|42057.2|6
1732106880000|2024-11-20 12:48:00|42079.7|42059.7|42074.5|42054.5|42079.7|42059.7|42074.5|42054.5|17
1732106890000|2024-11-20 12:48:10|42074.2|42054.2|42076.5|42056.5|42076.7|42056.7|42074|42054|3
1732106900000|2024-11-20 12:48:20|42076.7|42056.7|42081.5|42061.5|42081.5|42061.5|42076.7|42056.7|0
1732106910000|2024-11-20 12:48:30|42079.2|42059.2|42079|42059|42081.5|42061.5|42079|42059|1
1732106920000|2024-11-20 12:48:40|42081.3|42061.3|42084|42064|42084|42064|42081.3|42061.3|1
1732106930000|2024-11-20 12:48:50|42083.8|42063.8|42084|42064|42084|42064|42083.8|42063.8|0
1732106940000|2024-11-20 12:49:00|42084.2|42064.2|42086.5|42066.5|42086.5|42066.5|42084|42064|1
1732106950000|2024-11-20 12:49:10|42086.7|42066.7|42091.5|42071.5|42091.7|42071.7|42086.7|42066.7|3
1732106960000|2024-11-20 12:49:20|42089|42069|42089.2|42069.2|42089.4|42069.4|42089|42069|2
1732106970000|2024-11-20 12:49:30|42089|42069|42091.7|42071.7|42091.7|42071.7|42086.7|42066.7|0
1732106980000|2024-11-20 12:49:40|42091.5|42071.5|42086.7|42066.7|42091.5|42071.5|42086.7|42066.7|1
1732106990000|2024-11-20 12:49:50|42086.9|42066.9|42084.5|42064.5|42086.9|42066.9|42084.2|42064.2|9
1732107000000|2024-11-20 12:50:00|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|1
1732107010000|2024-11-20 12:50:10|42077.4|42057.4|42077.2|42057.2|42079.7|42059.7|42074.9|42054.9|1
1732107020000|2024-11-20 12:50:20|42074.7|42054.7|42074.5|42054.5|42077.2|42057.2|42074.5|42054.5|1
1732107030000|2024-11-20 12:50:30|42076.9|42056.9|42074.7|42054.7|42076.9|42056.9|42072|42052|2
1732107040000|2024-11-20 12:50:40|42074.5|42054.5|42074.7|42054.7|42074.7|42054.7|42069.7|42049.7|6
1732107050000|2024-11-20 12:50:50|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|8
1732107060000|2024-11-20 12:51:00|42074.7|42054.7|42072|42052|42074.7|42054.7|42072|42052|8
1732107070000|2024-11-20 12:51:10|42069.7|42049.7|42067.2|42047.2|42071.9|42051.9|42067.2|42047.2|5
1732107080000|2024-11-20 12:51:20|42064.9|42044.9|42064.9|42044.9|42067.2|42047.2|42064.9|42044.9|1
1732107090000|2024-11-20 12:51:30|42067.2|42047.2|42071.9|42051.9|42071.9|42051.9|42067.2|42047.2|4
1732107100000|2024-11-20 12:51:40|42072.2|42052.2|42072|42052|42074.5|42054.5|42072|42052|3
1732107110000|2024-11-20 12:51:50|42072.2|42052.2|42072|42052|42074.5|42054.5|42072|42052|0
1732107120000|2024-11-20 12:52:00|42071.9|42051.9|42074.4|42054.4|42074.5|42054.5|42071.9|42051.9|5
1732107130000|2024-11-20 12:52:10|42074.5|42054.5|42071.9|42051.9|42074.5|42054.5|42069.4|42049.4|2
1732107140000|2024-11-20 12:52:20|42074.4|42054.4|42071.9|42051.9|42074.4|42054.4|42069.5|42049.5|15
1732107150000|2024-11-20 12:52:30|42071.7|42051.7|42076.9|42056.9|42076.9|42056.9|42069.4|42049.4|7
1732107160000|2024-11-20 12:52:40|42079.2|42059.2|42086.5|42066.5|42086.5|42066.5|42079.2|42059.2|4
1732107170000|2024-11-20 12:52:50|42084|42064|42081.5|42061.5|42086.5|42066.5|42081.5|42061.5|6
1732107180000|2024-11-20 12:53:00|||||||||15
1732107190000|2024-11-20 12:53:10|42083.8|42063.8|42086.2|42066.2|42086.2|42066.2|42081.3|42061.3|4
1732107200000|2024-11-20 12:53:20|42091|42071|42093.7|42073.7|42093.8|42073.8|42091|42071|5
1732107210000|2024-11-20 12:53:30|42093.8|42073.8|42093.7|42073.7|42093.8|42073.8|42093.7|42073.7|5
1732107220000|2024-11-20 12:53:40|42091.3|42071.3|42091.4|42071.4|42093.5|42073.5|42091.2|42071.2|5
1732107230000|2024-11-20 12:53:50|42096.2|42076.2|42096.2|42076.2|42096.4|42076.4|42096.2|42076.2|6
1732107240000|2024-11-20 12:54:00|42096.4|42076.4|42098.7|42078.7|42098.7|42078.7|42096.4|42076.4|7
1732107250000|2024-11-20 12:54:10|42098.9|42078.9|42103.7|42083.7|42106.2|42086.2|42098.9|42078.9|16
1732107260000|2024-11-20 12:54:20|42103.9|42083.9|42106.2|42086.2|42106.2|42086.2|42101.2|42081.2|11
1732107270000|2024-11-20 12:54:30|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|42101.5|42081.5|31
1732107280000|2024-11-20 12:54:40|42103.9|42083.9|42101.5|42081.5|42104|42084|42101.5|42081.5|6
1732107290000|2024-11-20 12:54:50|42101.4|42081.4|42091.5|42071.5|42101.4|42081.4|42091.5|42071.5|3
1732107300000|2024-11-20 12:55:00|42091.4|42071.4|42091.2|42071.2|42093.9|42073.9|42091.2|42071.2|7
1732107310000|2024-11-20 12:55:10|42093.9|42073.9|42081.5|42061.5|42093.9|42073.9|42081.5|42061.5|13
1732107320000|2024-11-20 12:55:20|42081.4|42061.4|42079|42059|42081.4|42061.4|42079|42059|5
1732107330000|2024-11-20 12:55:30|42076.7|42056.7|42076.5|42056.5|42079.2|42059.2|42076.5|42056.5|17
1732107340000|2024-11-20 12:55:40|42074.2|42054.2|42066.5|42046.5|42076.5|42056.5|42066.5|42046.5|17
1732107350000|2024-11-20 12:55:50|42068.9|42048.9|42066.2|42046.2|42068.9|42048.9|42066.2|42046.2|5
1732107360000|2024-11-20 12:56:00|42066.4|42046.4|42071.2|42051.2|42071.2|42051.2|42063.9|42043.9|10
1732107370000|2024-11-20 12:56:10|42073.7|42053.7|42071.4|42051.4|42073.7|42053.7|42068.9|42048.9|6
1732107380000|2024-11-20 12:56:20|42071.2|42051.2|42068.9|42048.9|42073.7|42053.7|42068.9|42048.9|9
1732107390000|2024-11-20 12:56:30|42068.7|42048.7|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|1
1732107400000|2024-11-20 12:56:40|||||||||5
1732107410000|2024-11-20 12:56:50|42066.2|42046.2|42064|42044|42066.5|42046.5|42063.9|42043.9|8
1732107420000|2024-11-20 12:57:00|42063.9|42043.9|42063.9|42043.9|42064|42044|42063.9|42043.9|7
1732107430000|2024-11-20 12:57:10|42061.2|42041.2|42063.9|42043.9|42063.9|42043.9|42061.2|42041.2|6
1732107440000|2024-11-20 12:57:20|42061.5|42041.5|42063.9|42043.9|42063.9|42043.9|42061.5|42041.5|2
1732107450000|2024-11-20 12:57:30|42066.4|42046.4|42068.9|42048.9|42068.9|42048.9|42061.5|42041.5|4
1732107460000|2024-11-20 12:57:40|42069|42049|42068.7|42048.7|42071.2|42051.2|42066.4|42046.4|4
1732107470000|2024-11-20 12:57:50|42068.9|42048.9|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|0
1732107480000|2024-11-20 12:58:00|42068.9|42048.9|42071.2|42051.2|42071.2|42051.2|42066.4|42046.4|3
1732107490000|2024-11-20 12:58:10|42071.4|42051.4|42081.2|42061.2|42081.2|42061.2|42071.4|42051.4|16
1732107500000|2024-11-20 12:58:20|42078.9|42058.9|42086.4|42066.4|42086.4|42066.4|42078.9|42058.9|21
1732107510000|2024-11-20 12:58:30|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|9
1732107520000|2024-11-20 12:58:40|42083.9|42063.9|42083.9|42063.9|42086.4|42066.4|42081.4|42061.4|4
1732107530000|2024-11-20 12:58:50|42084|42064|42083.9|42063.9|42084|42064|42083.9|42063.9|0
1732107540000|2024-11-20 12:59:00|42083.7|42063.7|42086.2|42066.2|42088.7|42068.7|42083.7|42063.7|24
1732107550000|2024-11-20 12:59:10|42086.4|42066.4|42088.7|42068.7|42088.9|42068.9|42083.9|42063.9|3
1732107560000|2024-11-20 12:59:20|42088.9|42068.9|42088.7|42068.7|42088.9|42068.9|42083.9|42063.9|2
1732107570000|2024-11-20 12:59:30|42088.9|42068.9|42091.4|42071.4|42091.4|42071.4|42088.9|42068.9|2
1732107580000|2024-11-20 12:59:40|42091.2|42071.2|42091.2|42071.2|42091.4|42071.4|42088.9|42068.9|7
1732107590000|2024-11-20 12:59:50|42088.9|42068.9|42088.9|42068.9|42088.9|42068.9|42086.5|42066.5|7
1732107600000|2024-11-20 13:00:00|42086.5|42066.5|42117.2|42097.2|42122.2|42102.2|42078.9|42058.9|111
1732107610000|2024-11-20 13:00:10|42114.7|42094.7|42102.4|42082.4|42114.7|42094.7|42092.6|42072.6|23
1732107620000|2024-11-20 13:00:20|42100.1|42080.1|42085.1|42065.1|42100.1|42080.1|42080.4|42060.4|25
1732107630000|2024-11-20 13:00:30|42087.6|42067.6|42100.4|42080.4|42105.3|42085.3|42087.6|42067.6|27
1732107640000|2024-11-20 13:00:40|42100.3|42080.3|42097.9|42077.9|42100.4|42080.4|42092.9|42072.9|31
1732107650000|2024-11-20 13:00:50|42097.8|42077.8|42078.1|42058.1|42097.8|42077.8|42078.1|42058.1|3
1732107660000|2024-11-20 13:01:00|42077.9|42057.9|42077.9|42057.9|42080.3|42060.3|42077.4|42057.4|9
1732107670000|2024-11-20 13:01:10|42080.4|42060.4|42062.9|42042.9|42082.9|42062.9|42060.6|42040.6|61
1732107680000|2024-11-20 13:01:20|42065.6|42045.6|42083.1|42063.1|42083.1|42063.1|42065.6|42045.6|14
1732107690000|2024-11-20 13:01:30|42085.5|42065.5|42075.8|42055.8|42085.5|42065.5|42075.8|42055.8|7
1732107700000|2024-11-20 13:01:40|42078.1|42058.1|42083.1|42063.1|42086|42066|42070.6|42050.6|16
1732107710000|2024-11-20 13:01:50|42080.8|42060.8|42073|42053|42080.8|42060.8|42070.5|42050.5|13
1732107720000|2024-11-20 13:02:00|42078.1|42058.1|42088|42068|42090.6|42070.6|42078.1|42058.1|8
1732107730000|2024-11-20 13:02:10|42085.6|42065.6|42088.3|42068.3|42093|42073|42083.1|42063.1|22
1732107740000|2024-11-20 13:02:20|42090.6|42070.6|42100.5|42080.5|42100.5|42080.5|42090.6|42070.6|20
1732107750000|2024-11-20 13:02:30|42095.6|42075.6|42093|42073|42100.1|42080.1|42093|42073|10
1732107760000|2024-11-20 13:02:40|42098|42078|42085.3|42065.3|42100.5|42080.5|42085.3|42065.3|17
1732107770000|2024-11-20 13:02:50|42087.6|42067.6|42077.3|42057.3|42087.6|42067.6|42075.1|42055.1|14
1732107780000|2024-11-20 13:03:00|42072.4|42052.4|42072.1|42052.1|42072.4|42052.4|42057.6|42037.6|15
1732107790000|2024-11-20 13:03:10|42072.3|42052.3|42086.9|42066.9|42086.9|42066.9|42072.3|42052.3|36
1732107800000|2024-11-20 13:03:20|42084.6|42064.6|42077.1|42057.1|42086.9|42066.9|42074.8|42054.8|2
1732107810000|2024-11-20 13:03:30|42074.8|42054.8|42077.1|42057.1|42079.8|42059.8|42074.6|42054.6|21
1732107820000|2024-11-20 13:03:40|42079.4|42059.4|42084.4|42064.4|42084.6|42064.6|42079.4|42059.4|16
1732107830000|2024-11-20 13:03:50|42084.6|42064.6|42074.6|42054.6|42084.6|42064.6|42074.6|42054.6|7
1732107840000|2024-11-20 13:04:00|42076.9|42056.9|42091.7|42071.7|42091.7|42071.7|42076.9|42056.9|16
1732107850000|2024-11-20 13:04:10|42089.4|42069.4|42101.6|42081.6|42101.6|42081.6|42089.4|42069.4|27
1732107860000|2024-11-20 13:04:20|42104.1|42084.1|42096.9|42076.9|42104.1|42084.1|42096.7|42076.7|1
1732107870000|2024-11-20 13:04:30|42096.7|42076.7|42099.2|42079.2|42104.2|42084.2|42096.7|42076.7|1
1732107880000|2024-11-20 13:04:40|42096.9|42076.9|42096.7|42076.7|42096.9|42076.9|42091.7|42071.7|5
1732107890000|2024-11-20 13:04:50|42094.4|42074.4|42094.4|42074.4|42096.9|42076.9|42091.9|42071.9|4
1732107900000|2024-11-20 13:05:00|42092.1|42072.1|42089.6|42069.6|42097.1|42077.1|42089.6|42069.6|41
1732107910000|2024-11-20 13:05:10|42091.9|42071.9|42094.2|42074.2|42101.7|42081.7|42091.9|42071.9|10
1732107920000|2024-11-20 13:05:20|42096.7|42076.7|42091.9|42071.9|42096.7|42076.7|42089.6|42069.6|16
1732107930000|2024-11-20 13:05:30|42089.6|42069.6|42091.9|42071.9|42091.9|42071.9|42087.3|42067.3|0
1732107940000|2024-11-20 13:05:40|42089.6|42069.6|42086.9|42066.9|42089.6|42069.6|42086.9|42066.9|9
1732107950000|2024-11-20 13:05:50|42084.6|42064.6|42079.6|42059.6|42086.9|42066.9|42079.6|42059.6|10
1732107960000|2024-11-20 13:06:00|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42079.6|42059.6|8
1732107970000|2024-11-20 13:06:10|42079.6|42059.6|42086.6|42066.6|42089.1|42069.1|42079.6|42059.6|12
1732107980000|2024-11-20 13:06:20|42084.2|42064.2|42076.9|42056.9|42084.2|42064.2|42074.8|42054.8|4
1732107990000|2024-11-20 13:06:30|42077.1|42057.1|42081.7|42061.7|42081.7|42061.7|42076.9|42056.9|4
1732108000000|2024-11-20 13:06:40|42081.9|42061.9|42091.7|42071.7|42091.7|42071.7|42081.9|42061.9|8
1732108010000|2024-11-20 13:06:50|42091.6|42071.6|42088.9|42068.9|42099.1|42079.1|42088.9|42068.9|9
1732108020000|2024-11-20 13:07:00|42089.1|42069.1|42086.7|42066.7|42091.6|42071.6|42086.6|42066.6|7
1732108030000|2024-11-20 13:07:10|42089.1|42069.1|42066.6|42046.6|42089.1|42069.1|42066.6|42046.6|10
1732108040000|2024-11-20 13:07:20|42066.4|42046.4|42069.2|42049.2|42071.6|42051.6|42064.2|42044.2|1
1732108050000|2024-11-20 13:07:30|42071.6|42051.6|42066.7|42046.7|42071.6|42051.6|42066.7|42046.7|0
1732108060000|2024-11-20 13:07:40|42069.2|42049.2|42071.7|42051.7|42071.7|42051.7|42066.7|42046.7|4
1732108070000|2024-11-20 13:07:50|42071.9|42051.9|42071.7|42051.7|42074.4|42054.4|42071.7|42051.7|0
1732108080000|2024-11-20 13:08:00|42071.6|42051.6|42071.6|42051.6|42071.6|42051.6|42071.4|42051.4|1
1732108090000|2024-11-20 13:08:10|42071.4|42051.4|42071.6|42051.6|42071.6|42051.6|42071.4|42051.4|3
1732108100000|2024-11-20 13:08:20|42074.1|42054.1|42078.9|42058.9|42078.9|42058.9|42071.6|42051.6|4
1732108110000|2024-11-20 13:08:30|42081.2|42061.2|42086.6|42066.6|42086.6|42066.6|42081.2|42061.2|2
1732108120000|2024-11-20 13:08:40|42086.7|42066.7|42091.7|42071.7|42094.1|42074.1|42086.7|42066.7|1
1732108130000|2024-11-20 13:08:50|42094.1|42074.1|42091.4|42071.4|42094.2|42074.2|42091.4|42071.4|5
1732108140000|2024-11-20 13:09:00|42091.2|42071.2|42076.6|42056.6|42091.2|42071.2|42076.6|42056.6|13
1732108150000|2024-11-20 13:09:10|42076.4|42056.4|42076.6|42056.6|42079.1|42059.1|42071.6|42051.6|11
1732108160000|2024-11-20 13:09:20|42076.7|42056.7|42076.7|42056.7|42079.2|42059.2|42076.6|42056.6|11
1732108170000|2024-11-20 13:09:30|42079.1|42059.1|42076.2|42056.2|42083.7|42063.7|42076.2|42056.2|9
1732108180000|2024-11-20 13:09:40|42075.9|42055.9|42068.9|42048.9|42076|42056|42068.9|42048.9|5
1732108190000|2024-11-20 13:09:50|42066.6|42046.6|42058.7|42038.7|42066.6|42046.6|42058.7|42038.7|15
1732108200000|2024-11-20 13:10:00|42063.7|42043.7|42061.4|42041.4|42071.2|42051.2|42059.2|42039.2|16
1732108210000|2024-11-20 13:10:10|42064.1|42044.1|42061|42041|42066|42046|42058.7|42038.7|20
1732108220000|2024-11-20 13:10:20|42058.7|42038.7|42056.4|42036.4|42058.9|42038.9|42056.2|42036.2|17
1732108230000|2024-11-20 13:10:30|42056.2|42036.2|42051.2|42031.2|42056.2|42036.2|42048.5|42028.5|106
1732108240000|2024-11-20 13:10:40|42050.9|42030.9|42053.7|42033.7|42053.7|42033.7|42046.2|42026.2|33
1732108250000|2024-11-20 13:10:50|42056.2|42036.2|42063.5|42043.5|42063.5|42043.5|42056|42036|7
1732108260000|2024-11-20 13:11:00|42061.2|42041.2|42041.6|42021.6|42061.2|42041.2|42041.4|42021.4|30
1732108270000|2024-11-20 13:11:10|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42039.1|42019.1|2
1732108280000|2024-11-20 13:11:20|42038.9|42018.9|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|6
1732108290000|2024-11-20 13:11:30|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|2
1732108300000|2024-11-20 13:11:40|42043.9|42023.9|42049.1|42029.1|42049.1|42029.1|42043.9|42023.9|12
1732108310000|2024-11-20 13:11:50|42048.9|42028.9|42039.1|42019.1|42048.9|42028.9|42038.9|42018.9|17
1732108320000|2024-11-20 13:12:00|42036.6|42016.6|42028.9|42008.9|42036.6|42016.6|42028.9|42008.9|6
1732108330000|2024-11-20 13:12:10|42026.6|42006.6|42024.1|42004.1|42029.1|42009.1|42024.1|42004.1|7
1732108340000|2024-11-20 13:12:20|42024.3|42004.3|42031.4|42011.4|42031.4|42011.4|42024.1|42004.1|2
1732108350000|2024-11-20 13:12:30|42033.9|42013.9|42036.2|42016.2|42041.2|42021.2|42033.9|42013.9|25
1732108360000|2024-11-20 13:12:40|42036.1|42016.1|42041.1|42021.1|42041.1|42021.1|42036.1|42016.1|11
1732108370000|2024-11-20 13:12:50|42043.7|42023.7|42046.2|42026.2|42048.7|42028.7|42043.7|42023.7|11
1732108380000|2024-11-20 13:13:00|42043.6|42023.6|42046.2|42026.2|42046.2|42026.2|42038.9|42018.9|7
1732108390000|2024-11-20 13:13:10|42041.4|42021.4|42046.4|42026.4|42046.4|42026.4|42041.2|42021.2|0
1732108400000|2024-11-20 13:13:20|42046.2|42026.2|42041.4|42021.4|42046.2|42026.2|42041.2|42021.2|12
1732108410000|2024-11-20 13:13:30|42043.7|42023.7|42046.2|42026.2|42048.7|42028.7|42043.7|42023.7|1
1732108420000|2024-11-20 13:13:40|42046.4|42026.4|42046.1|42026.1|42048.6|42028.6|42046.1|42026.1|0
1732108430000|2024-11-20 13:13:50|42043.7|42023.7|42041.2|42021.2|42046.1|42026.1|42041.2|42021.2|5
1732108440000|2024-11-20 13:14:00|42041.1|42021.1|42043.6|42023.6|42043.6|42023.6|42038.7|42018.7|2
1732108450000|2024-11-20 13:14:10|42043.4|42023.4|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|13
1732108460000|2024-11-20 13:14:20|42040.7|42020.7|42023.7|42003.7|42040.7|42020.7|42023.7|42003.7|24
1732108470000|2024-11-20 13:14:30|42023.9|42003.9|42026.2|42006.2|42028.7|42008.7|42023.9|42003.9|7
1732108480000|2024-11-20 13:14:40|42023.9|42003.9|42023.6|42003.6|42025.9|42005.9|42023.4|42003.4|6
1732108490000|2024-11-20 13:14:50|42025.9|42005.9|42033.6|42013.6|42033.6|42013.6|42023.6|42003.6|13
1732108500000|2024-11-20 13:15:00|42036.1|42016.1|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|2
1732108510000|2024-11-20 13:15:10|42033.6|42013.6|42038.4|42018.4|42038.6|42018.6|42033.6|42013.6|3
1732108520000|2024-11-20 13:15:20|42036.1|42016.1|42048.6|42028.6|42048.6|42028.6|42036.1|42016.1|11
1732108530000|2024-11-20 13:15:30|42046.2|42026.2|42041.2|42021.2|42048.6|42028.6|42041.2|42021.2|4
1732108540000|2024-11-20 13:15:40|42043.6|42023.6|42038.6|42018.6|42043.6|42023.6|42038.6|42018.6|4
1732108550000|2024-11-20 13:15:50|42038.7|42018.7|42035.7|42015.7|42041.1|42021.1|42035.7|42015.7|23
1732108560000|2024-11-20 13:16:00|42035.5|42015.5|42033|42013|42035.5|42015.5|42028.2|42008.2|8
1732108570000|2024-11-20 13:16:10|42030.7|42010.7|42025.5|42005.5|42030.7|42010.7|42025.5|42005.5|96
1732108580000|2024-11-20 13:16:20|42023|42003|42018|41998|42023|42003|42018|41998|10
1732108590000|2024-11-20 13:16:30|42017.9|41997.9|42018.2|41998.2|42018.2|41998.2|42015.5|41995.5|4
1732108600000|2024-11-20 13:16:40|42018|41998|42013.2|41993.2|42018.2|41998.2|42013.2|41993.2|21
1732108610000|2024-11-20 13:16:50|42018|41998|42021.1|42001.1|42021.1|42001.1|42013.2|41993.2|12
1732108620000|2024-11-20 13:17:00|42020.9|42000.9|42021.1|42001.1|42023.6|42003.6|42020.9|42000.9|2
1732108630000|2024-11-20 13:17:10|42020.9|42000.9|42023.2|42003.2|42025.5|42005.5|42020.9|42000.9|6
1732108640000|2024-11-20 13:17:20|42020.9|42000.9|42023.4|42003.4|42025.9|42005.9|42020.9|42000.9|6
1732108650000|2024-11-20 13:17:30|42023.2|42003.2|42023.4|42003.4|42028.2|42008.2|42020.9|42000.9|2
1732108660000|2024-11-20 13:17:40|42023.6|42003.6|42023.4|42003.4|42025.9|42005.9|42023.4|42003.4|1
1732108670000|2024-11-20 13:17:50|42021.1|42001.1|42015.7|41995.7|42023.4|42003.4|42015.7|41995.7|7
1732108680000|2024-11-20 13:18:00|42015.9|41995.9|42015.7|41995.7|42018.2|41998.2|42005.9|41985.9|15
1732108690000|2024-11-20 13:18:10|42015.5|41995.5|42015.5|41995.5|42020.4|42000.4|42015.5|41995.5|2
1732108700000|2024-11-20 13:18:20|42015.7|41995.7|42010.7|41990.7|42015.7|41995.7|42010.7|41990.7|2
1732108710000|2024-11-20 13:18:30|42015.5|41995.5|42025.7|42005.7|42025.7|42005.7|42015.5|41995.5|7
1732108720000|2024-11-20 13:18:40|42028.2|42008.2|42035.5|42015.5|42035.5|42015.5|42028.2|42008.2|4
1732108730000|2024-11-20 13:18:50|42035.7|42015.7|42035.7|42015.7|42038|42018|42033.2|42013.2|7
1732108740000|2024-11-20 13:19:00|42038.2|42018.2|42033.2|42013.2|42038.2|42018.2|42030.5|42010.5|8
1732108750000|2024-11-20 13:19:10|42035.5|42015.5|42033|42013|42035.5|42015.5|42032.9|42012.9|7
1732108760000|2024-11-20 13:19:20|42033.2|42013.2|42030.7|42010.7|42035.5|42015.5|42030.7|42010.7|3
1732108770000|2024-11-20 13:19:30|42030.9|42010.9|42030.4|42010.4|42033.2|42013.2|42030.4|42010.4|5
1732108780000|2024-11-20 13:19:40|42028|42008|42013.2|41993.2|42028|42008|42010.9|41990.9|4
1732108790000|2024-11-20 13:19:50|42015.5|41995.5|42023|42003|42023|42003|42015.5|41995.5|1
1732108800000|2024-11-20 13:20:00|42025.5|42005.5|42020.5|42000.5|42028|42008|42020.5|42000.5|11
1732108810000|2024-11-20 13:20:10|42018|41998|42033|42013|42033|42013|42018|41998|9
1732108820000|2024-11-20 13:20:20|42032.9|42012.9|42023|42003|42032.9|42012.9|42023|42003|4
1732108830000|2024-11-20 13:20:30|42023.1|42003.1|42025.6|42005.6|42025.6|42005.6|42022.9|42002.9|2
1732108840000|2024-11-20 13:20:40|42023.1|42003.1|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|2
1732108850000|2024-11-20 13:20:50|42018.1|41998.1|42015.6|41995.6|42018.1|41998.1|42010.6|41990.6|11
1732108860000|2024-11-20 13:21:00|42015.7|41995.7|42030.6|42010.6|42030.6|42010.6|42015.7|41995.7|6
1732108870000|2024-11-20 13:21:10|42028.1|42008.1|42033.1|42013.1|42035.6|42015.6|42028.1|42008.1|8
1732108880000|2024-11-20 13:21:20|42035.4|42015.4|42028.2|42008.2|42035.4|42015.4|42025.9|42005.9|7
1732108890000|2024-11-20 13:21:30|42025.9|42005.9|42033.1|42013.1|42033.1|42013.1|42025.9|42005.9|1
1732108900000|2024-11-20 13:21:40|42033.2|42013.2|42028.4|42008.4|42033.2|42013.2|42025.7|42005.7|13
1732108910000|2024-11-20 13:21:50|42028.6|42008.6|42033.4|42013.4|42033.4|42013.4|42028.6|42008.6|3
1732108920000|2024-11-20 13:22:00|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42030.9|42010.9|12
1732108930000|2024-11-20 13:22:10|42036.1|42016.1|42045.9|42025.9|42045.9|42025.9|42036.1|42016.1|33
1732108940000|2024-11-20 13:22:20|42048.2|42028.2|42045.9|42025.9|42048.4|42028.4|42045.9|42025.9|6
1732108950000|2024-11-20 13:22:30|42048.2|42028.2|42055.7|42035.7|42055.9|42035.9|42048.2|42028.2|6
1732108960000|2024-11-20 13:22:40|42053.2|42033.2|42055.9|42035.9|42055.9|42035.9|42053.2|42033.2|1
1732108970000|2024-11-20 13:22:50|42055.7|42035.7|42055.7|42035.7|42058.4|42038.4|42055.7|42035.7|0
1732108980000|2024-11-20 13:23:00|42053.4|42033.4|42055.7|42035.7|42055.7|42035.7|42053.2|42033.2|5
1732108990000|2024-11-20 13:23:10|42053.4|42033.4|42050.7|42030.7|42053.4|42033.4|42048.4|42028.4|1
1732109000000|2024-11-20 13:23:20|42048.4|42028.4|42050.6|42030.6|42050.7|42030.7|42048.2|42028.2|3
1732109010000|2024-11-20 13:23:30|42045.9|42025.9|42050.9|42030.9|42053.2|42033.2|42045.9|42025.9|8
1732109020000|2024-11-20 13:23:40|42053.2|42033.2|42051.3|42031.3|42055.7|42035.7|42050.7|42030.7|11
1732109030000|2024-11-20 13:23:50|42053.6|42033.6|42053.8|42033.8|42056.1|42036.1|42051.3|42031.3|3
1732109040000|2024-11-20 13:24:00|42053.6|42033.6|42056.1|42036.1|42056.3|42036.3|42051.3|42031.3|6
1732109050000|2024-11-20 13:24:10|42056.3|42036.3|42068.9|42048.9|42071.3|42051.3|42056.1|42036.1|22
1732109060000|2024-11-20 13:24:20|42071.3|42051.3|42066.3|42046.3|42071.3|42051.3|42066.3|42046.3|6
1732109070000|2024-11-20 13:24:30|42068.6|42048.6|42066.3|42046.3|42068.6|42048.6|42066.3|42046.3|1
1732109080000|2024-11-20 13:24:40|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|17
1732109090000|2024-11-20 13:24:50|42063.6|42043.6|42058.8|42038.8|42063.6|42043.6|42058.8|42038.8|4
1732109100000|2024-11-20 13:25:00|42056.4|42036.4|42071.3|42051.3|42071.3|42051.3|42056.4|42036.4|14
1732109110000|2024-11-20 13:25:10|42071.1|42051.1|42068.8|42048.8|42071.1|42051.1|42068.8|42048.8|5
1732109120000|2024-11-20 13:25:20|42071.1|42051.1|42071.4|42051.4|42071.6|42051.6|42068.9|42048.9|53
1732109130000|2024-11-20 13:25:30|42069.1|42049.1|42076.6|42056.6|42079.1|42059.1|42069.1|42049.1|5
1732109140000|2024-11-20 13:25:40|42076.4|42056.4|42074.1|42054.1|42076.6|42056.6|42074.1|42054.1|0
1732109150000|2024-11-20 13:25:50|42071.6|42051.6|42076.6|42056.6|42076.6|42056.6|42071.6|42051.6|16
1732109160000|2024-11-20 13:26:00|42076.8|42056.8|42094.1|42074.1|42094.1|42074.1|42076.8|42056.8|15
1732109170000|2024-11-20 13:26:10|42091.6|42071.6|42093.9|42073.9|42096.6|42076.6|42091.6|42071.6|36
1732109180000|2024-11-20 13:26:20|42096.3|42076.3|42093.9|42073.9|42096.4|42076.4|42091.4|42071.4|0
1732109190000|2024-11-20 13:26:30|42091.4|42071.4|42093.9|42073.9|42093.9|42073.9|42089.1|42069.1|4
1732109200000|2024-11-20 13:26:40|42091.6|42071.6|42096.3|42076.3|42098.8|42078.8|42091.6|42071.6|1
1732109210000|2024-11-20 13:26:50|42091.6|42071.6|42086.4|42066.4|42096.4|42076.4|42084.1|42064.1|5
1732109220000|2024-11-20 13:27:00|42086.3|42066.3|42081.3|42061.3|42086.3|42066.3|42081.1|42061.1|2
1732109230000|2024-11-20 13:27:10|42081.1|42061.1|42071.3|42051.3|42081.1|42061.1|42071.3|42051.3|3
1732109240000|2024-11-20 13:27:20|42073.6|42053.6|42058.9|42038.9|42073.8|42053.8|42056.6|42036.6|6
1732109250000|2024-11-20 13:27:30|42058.6|42038.6|42048.9|42028.9|42061.3|42041.3|42048.9|42028.9|7
1732109260000|2024-11-20 13:27:40|42046.6|42026.6|42051.1|42031.1|42053.6|42033.6|42046.6|42026.6|2
1732109270000|2024-11-20 13:27:50|42050.9|42030.9|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|3
1732109280000|2024-11-20 13:28:00|42048.6|42028.6|42048.6|42028.6|42053.6|42033.6|42048.6|42028.6|7
1732109290000|2024-11-20 13:28:10|42046.3|42026.3|42051.4|42031.4|42051.4|42031.4|42046.3|42026.3|3
1732109300000|2024-11-20 13:28:20|42053.8|42033.8|42055.9|42035.9|42056.1|42036.1|42053.4|42033.4|16
1732109310000|2024-11-20 13:28:30|42053.6|42033.6|42063.6|42043.6|42063.6|42043.6|42053.4|42033.4|4
1732109320000|2024-11-20 13:28:40|42063.4|42043.4|42066.1|42046.1|42068.4|42048.4|42063.4|42043.4|1
1732109330000|2024-11-20 13:28:50|42063.4|42043.4|42063.6|42043.6|42063.6|42043.6|42061.1|42041.1|0
1732109340000|2024-11-20 13:29:00|42063.8|42043.8|42058.6|42038.6|42066.1|42046.1|42058.6|42038.6|2
1732109350000|2024-11-20 13:29:10|42056.3|42036.3|42058.8|42038.8|42061.1|42041.1|42056.3|42036.3|1
1732109360000|2024-11-20 13:29:20|42058.6|42038.6|42056.3|42036.3|42058.8|42038.8|42056.3|42036.3|0
1732109370000|2024-11-20 13:29:30|42056.1|42036.1|42048.6|42028.6|42056.1|42036.1|42048.6|42028.6|5
1732109380000|2024-11-20 13:29:40|42046.3|42026.3|42046.1|42026.1|42046.3|42026.3|42043.6|42023.6|5
1732109390000|2024-11-20 13:29:50|42045.9|42025.9|42045.9|42025.9|42050.8|42030.8|42043.4|42023.4|30
1732109400000|2024-11-20 13:30:00|42045.8|42025.8|42048.3|42028.3|42048.4|42028.4|42043.3|42023.3|4
1732109410000|2024-11-20 13:30:10|42045.8|42025.8|42050.8|42030.8|42050.8|42030.8|42045.8|42025.8|0
1732109420000|2024-11-20 13:30:20|42050.9|42030.9|42048.6|42028.6|42053.4|42033.4|42048.6|42028.6|15
1732109430000|2024-11-20 13:30:30|42053.4|42033.4|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|1
1732109440000|2024-11-20 13:30:40|42051.1|42031.1|42050.9|42030.9|42055.9|42035.9|42050.9|42030.9|0
1732109450000|2024-11-20 13:30:50|42048.6|42028.6|42045.9|42025.9|42048.6|42028.6|42044|42024|6
1732109460000|2024-11-20 13:31:00|42048.4|42028.4|42046.1|42026.1|42050.9|42030.9|42046.1|42026.1|7
1732109470000|2024-11-20 13:31:10|42045.9|42025.9|42046.1|42026.1|42048.6|42028.6|42045.9|42025.9|0
1732109480000|2024-11-20 13:31:20|42046.3|42026.3|42045.9|42025.9|42048.6|42028.6|42045.9|42025.9|2
1732109490000|2024-11-20 13:31:30|42043.6|42023.6|42043.6|42023.6|42046.1|42026.1|42041.3|42021.3|8
1732109500000|2024-11-20 13:31:40|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42043.4|42023.4|2
1732109510000|2024-11-20 13:31:50|42046.1|42026.1|42046.1|42026.1|42048.6|42028.6|42045.9|42025.9|1
1732109520000|2024-11-20 13:32:00|42045.9|42025.9|42050.8|42030.8|42055.8|42035.8|42045.9|42025.9|4
1732109530000|2024-11-20 13:32:10|42050.9|42030.9|42055.8|42035.8|42055.8|42035.8|42050.8|42030.8|1
1732109540000|2024-11-20 13:32:20|42055.9|42035.9|42053.6|42033.6|42060.9|42040.9|42053.6|42033.6|8
1732109550000|2024-11-20 13:32:30|42053.8|42033.8|42055.9|42035.9|42056.1|42036.1|42053.3|42033.3|5
1732109560000|2024-11-20 13:32:40|42053.6|42033.6|42051.1|42031.1|42053.6|42033.6|42051.1|42031.1|1
1732109570000|2024-11-20 13:32:50|42053.6|42033.6|42055.9|42035.9|42055.9|42035.9|42051.1|42031.1|0
1732109580000|2024-11-20 13:33:00|42056.1|42036.1|42068.4|42048.4|42068.4|42048.4|42056.1|42036.1|10
1732109590000|2024-11-20 13:33:10|42066.1|42046.1|42068.8|42048.8|42071.1|42051.1|42066.1|42046.1|2
1732109600000|2024-11-20 13:33:20|42071.1|42051.1|42058.6|42038.6|42071.3|42051.3|42058.6|42038.6|7
1732109610000|2024-11-20 13:33:30|42061.3|42041.3|42061.5|42041.5|42063.8|42043.8|42061.3|42041.3|13
1732109620000|2024-11-20 13:33:40|42063.8|42043.8|42061.3|42041.3|42066.1|42046.1|42061.3|42041.3|2
1732109630000|2024-11-20 13:33:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|3
1732109640000|2024-11-20 13:34:00|42066.3|42046.3|42051.1|42031.1|42066.3|42046.3|42051.1|42031.1|28
1732109650000|2024-11-20 13:34:10|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|4
1732109660000|2024-11-20 13:34:20|42046.3|42026.3|42048.8|42028.8|42048.8|42028.8|42043.8|42023.8|1
1732109670000|2024-11-20 13:34:30|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42046.3|42026.3|0
1732109680000|2024-11-20 13:34:40|42048.8|42028.8|42051.1|42031.1|42053.6|42033.6|42048.8|42028.8|1
1732109690000|2024-11-20 13:34:50|42051.3|42031.3|42051.3|42031.3|42055.9|42035.9|42051.3|42031.3|8
1732109700000|2024-11-20 13:35:00|42051.1|42031.1|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|2
1732109710000|2024-11-20 13:35:10|42048.6|42028.6|42048.6|42028.6|42051.3|42031.3|42046.3|42026.3|19
1732109720000|2024-11-20 13:35:20|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42046.1|42026.1|4
1732109730000|2024-11-20 13:35:30|42048.6|42028.6|42046.3|42026.3|42048.8|42028.8|42046.3|42026.3|0
1732109740000|2024-11-20 13:35:40|||||||||6
1732109750000|2024-11-20 13:35:50|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|1
1732109760000|2024-11-20 13:36:00|42048.8|42028.8|42043.8|42023.8|42048.8|42028.8|42043.6|42023.6|5
1732109770000|2024-11-20 13:36:10|42046.1|42026.1|42046.1|42026.1|42046.3|42026.3|42043.6|42023.6|8
1732109780000|2024-11-20 13:36:20|42046.3|42026.3|42051.1|42031.1|42051.1|42031.1|42046.3|42026.3|1
1732109790000|2024-11-20 13:36:30|42048.8|42028.8|42051.3|42031.3|42051.3|42031.3|42046.3|42026.3|1
1732109800000|2024-11-20 13:36:40|42048.8|42028.8|42048.6|42028.6|42051.3|42031.3|42048.6|42028.6|1
1732109810000|2024-11-20 13:36:50|42049|42029|42046.3|42026.3|42051.1|42031.1|42046.3|42026.3|2
1732109820000|2024-11-20 13:37:00|42046.1|42026.1|42043.8|42023.8|42046.1|42026.1|42043.8|42023.8|1
1732109830000|2024-11-20 13:37:10|42044|42024|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|1
1732109840000|2024-11-20 13:37:20|42044|42024|42043.8|42023.8|42046.5|42026.5|42043.8|42023.8|2
1732109850000|2024-11-20 13:37:30|42040.9|42020.9|42028.3|42008.3|42040.9|42020.9|42028.1|42008.1|33
1732109860000|2024-11-20 13:37:40|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|4
1732109870000|2024-11-20 13:37:50|42030.6|42010.6|42040.4|42020.4|42040.6|42020.6|42025.6|42005.6|24
1732109880000|2024-11-20 13:38:00|42040.6|42020.6|42038.1|42018.1|42040.8|42020.8|42038.1|42018.1|13
1732109890000|2024-11-20 13:38:10|42038.3|42018.3|42040.6|42020.6|42040.6|42020.6|42035.6|42015.6|26
1732109900000|2024-11-20 13:38:20|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|4
1732109910000|2024-11-20 13:38:30|42030.6|42010.6|42025.8|42005.8|42030.6|42010.6|42023.5|42003.5|53
1732109920000|2024-11-20 13:38:40|42023.3|42003.3|42023.3|42003.3|42025.8|42005.8|42020.8|42000.8|4
1732109930000|2024-11-20 13:38:50|42021|42001|42020.6|42000.6|42023.1|42003.1|42020.6|42000.6|6
1732109940000|2024-11-20 13:39:00|||||||||23
1732109950000|2024-11-20 13:39:10|42015.8|41995.8|42006|41986|42015.8|41995.8|42005.8|41985.8|8
1732109960000|2024-11-20 13:39:20|42008.3|41988.3|42006|41986|42011|41991|42006|41986|0
1732109970000|2024-11-20 13:39:30|42006.3|41986.3|42006.1|41986.1|42011.1|41991.1|42006.1|41986.1|13
1732109980000|2024-11-20 13:39:40|42005.8|41985.8|41996.1|41976.1|42005.8|41985.8|41996.1|41976.1|9
1732109990000|2024-11-20 13:39:50|41993.8|41973.8|41998.8|41978.8|41999|41979|41993.6|41973.6|7
1732110000000|2024-11-20 13:40:00|41998.6|41978.6|42003.6|41983.6|42003.6|41983.6|41993.8|41973.8|13
1732110010000|2024-11-20 13:40:10|42008.6|41988.6|42013.8|41993.8|42018.3|41998.3|42008.6|41988.6|6
1732110020000|2024-11-20 13:40:20|42013.6|41993.6|42001.1|41981.1|42013.6|41993.6|42001.1|41981.1|9
1732110030000|2024-11-20 13:40:30|42001|41981|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|1
1732110040000|2024-11-20 13:40:40|42001.1|41981.1|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|2
1732110050000|2024-11-20 13:40:50|42001.3|41981.3|42006.1|41986.1|42006.1|41986.1|42001.3|41981.3|8
1732110060000|2024-11-20 13:41:00|42003.8|41983.8|42001.3|41981.3|42006.1|41986.1|42001.3|41981.3|3
1732110070000|2024-11-20 13:41:10|42003.6|41983.6|42001.1|41981.1|42006|41986|42001.1|41981.1|1
1732110080000|2024-11-20 13:41:20|41998.8|41978.8|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|1
1732110090000|2024-11-20 13:41:30|41998.5|41978.5|41998.5|41978.5|41998.6|41978.6|41996.1|41976.1|5
1732110100000|2024-11-20 13:41:40|41998.3|41978.3|41993.5|41973.5|41998.3|41978.3|41993.5|41973.5|4
1732110110000|2024-11-20 13:41:50|41993.6|41973.6|41993.5|41973.5|41993.6|41973.6|41993.5|41973.5|0
1732110120000|2024-11-20 13:42:00|41991.1|41971.1|41991.1|41971.1|41996|41976|41988.8|41968.8|2
1732110130000|2024-11-20 13:42:10|41991|41971|41986|41966|41991|41971|41985.8|41965.8|6
1732110140000|2024-11-20 13:42:20|41985.6|41965.6|41964|41944|41985.6|41965.6|41964|41944|11
1732110150000|2024-11-20 13:42:30|41961.1|41941.1|41973.6|41953.6|41973.6|41953.6|41961.1|41941.1|19
1732110160000|2024-11-20 13:42:40|41976|41956|41976.1|41956.1|41976.1|41956.1|41971.1|41951.1|1
1732110170000|2024-11-20 13:42:50|41976|41956|41981|41961|41983.3|41963.3|41973.6|41953.6|2
1732110180000|2024-11-20 13:43:00|41983.3|41963.3|41981|41961|41985.8|41965.8|41981|41961|2
1732110190000|2024-11-20 13:43:10|41981.1|41961.1|41978.6|41958.6|41981.1|41961.1|41978.5|41958.5|1
1732110200000|2024-11-20 13:43:20|41978.5|41958.5|41971.3|41951.3|41978.5|41958.5|41971.3|41951.3|1
1732110210000|2024-11-20 13:43:30|41971.1|41951.1|41958.8|41938.8|41971.1|41951.1|41958.8|41938.8|4
1732110220000|2024-11-20 13:43:40|41961.1|41941.1|41978.6|41958.6|41978.6|41958.6|41960.8|41940.8|18
1732110230000|2024-11-20 13:43:50|41981.3|41961.3|41986.1|41966.1|41986.1|41966.1|41981.3|41961.3|44
1732110240000|2024-11-20 13:44:00|41986|41966|41991|41971|41991|41971|41986|41966|3
1732110250000|2024-11-20 13:44:10|41986.3|41966.3|41991.1|41971.1|41991.1|41971.1|41986.3|41966.3|1
1732110260000|2024-11-20 13:44:20|41996.1|41976.1|41991.1|41971.1|41998.6|41978.6|41991.1|41971.1|3
1732110270000|2024-11-20 13:44:30|41988.8|41968.8|41991.3|41971.3|41993.6|41973.6|41988.8|41968.8|3
1732110280000|2024-11-20 13:44:40|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|0
1732110290000|2024-11-20 13:44:50|41993.6|41973.6|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|10
1732110300000|2024-11-20 13:45:00|41998.8|41978.8|42003.8|41983.8|42003.8|41983.8|41998.8|41978.8|12
1732110310000|2024-11-20 13:45:10|42004|41984|42001.5|41981.5|42011.1|41991.1|42001.5|41981.5|6
1732110320000|2024-11-20 13:45:20|42001.3|41981.3|41998.8|41978.8|42001.3|41981.3|41996.3|41976.3|25
1732110330000|2024-11-20 13:45:30|42006.1|41986.1|42008.8|41988.8|42008.8|41988.8|42006.1|41986.1|3
1732110340000|2024-11-20 13:45:40|42006.5|41986.5|42011.1|41991.1|42011.1|41991.1|42006.3|41986.3|1
1732110350000|2024-11-20 13:45:50|42011|41991|42011.1|41991.1|42011.3|41991.3|42008.6|41988.6|0
1732110360000|2024-11-20 13:46:00|42008.6|41988.6|42011.3|41991.3|42011.3|41991.3|42008.6|41988.6|0
1732110370000|2024-11-20 13:46:10|42011|41991|42011|41991|42011|41991|42011|41991|6
1732110380000|2024-11-20 13:46:20|42016|41996|42006.1|41986.1|42016|41996|42006.1|41986.1|29
1732110400000|2024-11-20 13:46:40|42006|41986|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|8
1732110410000|2024-11-20 13:46:50|42006.2|41986.2|42004.2|41984.2|42006.5|41986.5|42004|41984|3
1732110420000|2024-11-20 13:47:00|42006.5|41986.5|42013.8|41993.8|42014|41994|42004.2|41984.2|6
1732110430000|2024-11-20 13:47:10|42011.5|41991.5|42019|41999|42023.8|42003.8|42011.5|41991.5|3
1732110440000|2024-11-20 13:47:20|42021.3|42001.3|42016.7|41996.7|42021.3|42001.3|42016.7|41996.7|1
1732110460000|2024-11-20 13:47:40|42019.2|41999.2|42019.2|41999.2|42021.5|42001.5|42016.7|41996.7|4
1732110470000|2024-11-20 13:47:50|42016.7|41996.7|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|0
1732110480000|2024-11-20 13:48:00|42019.2|41999.2|42028.7|42008.7|42028.7|42008.7|42016.7|41996.7|8
1732110490000|2024-11-20 13:48:10|42031.3|42011.3|42033.5|42013.5|42033.7|42013.7|42029|42009|6
1732110500000|2024-11-20 13:48:20|42033.7|42013.7|42029|42009|42033.7|42013.7|42026.3|42006.3|16
1732110510000|2024-11-20 13:48:30|42026.7|42006.7|42026.3|42006.3|42026.7|42006.7|42026.3|42006.3|6
1732110520000|2024-11-20 13:48:40|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|15
1732110530000|2024-11-20 13:48:50|42016.5|41996.5|42009.2|41989.2|42016.7|41996.7|42009|41989|10
1732110540000|2024-11-20 13:49:00|42009|41989|42019.2|41999.2|42021.7|42001.7|42006.7|41986.7|9
1732110550000|2024-11-20 13:49:10|42021.5|42001.5|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|1
1732110560000|2024-11-20 13:49:20|42024.4|42004.4|42026.7|42006.7|42026.7|42006.7|42021.7|42001.7|5
1732110570000|2024-11-20 13:49:30|42026.5|42006.5|42029|42009|42029|42009|42026.5|42006.5|4
1732110580000|2024-11-20 13:49:40|42033.8|42013.8|42041.3|42021.3|42041.3|42021.3|42033.8|42013.8|1
1732110590000|2024-11-20 13:49:50|42039|42019|42041.3|42021.3|42041.3|42021.3|42039|42019|0
1732110600000|2024-11-20 13:50:00|||||||||4
1732110610000|2024-11-20 13:50:10|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|42041.3|42021.3|2
1732110620000|2024-11-20 13:50:20|42044|42024|42041.3|42021.3|42044|42024|42041.3|42021.3|9
1732110630000|2024-11-20 13:50:30|||||||||1
1732110640000|2024-11-20 13:50:40|42034|42014|42031.7|42011.7|42034|42014|42031.7|42011.7|5
1732110650000|2024-11-20 13:50:50|42034|42014|42034|42014|42034|42014|42031.5|42011.5|0
1732110660000|2024-11-20 13:51:00|42036.5|42016.5|42034|42014|42036.5|42016.5|42031.5|42011.5|6
1732110670000|2024-11-20 13:51:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|1
1732110680000|2024-11-20 13:51:20|42031.5|42011.5|42036.3|42016.3|42036.5|42016.5|42031.5|42011.5|0
1732110690000|2024-11-20 13:51:30|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1732110700000|2024-11-20 13:51:40|42036.7|42016.7|42044|42024|42044|42024|42036.7|42016.7|1
1732110710000|2024-11-20 13:51:50|42041.7|42021.7|42039|42019|42041.7|42021.7|42039|42019|3
1732110720000|2024-11-20 13:52:00|42041.3|42021.3|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|5
1732110730000|2024-11-20 13:52:10|42038.7|42018.7|42041.3|42021.3|42041.3|42021.3|42038.7|42018.7|3
1732110740000|2024-11-20 13:52:20|42039|42019|42036.7|42016.7|42041.3|42021.3|42036.7|42016.7|3
1732110750000|2024-11-20 13:52:30|42039|42019|42054|42034|42054|42034|42039|42019|2
1732110760000|2024-11-20 13:52:40|42051.7|42031.7|42051.5|42031.5|42054|42034|42051.3|42031.3|1
1732110770000|2024-11-20 13:52:50|42049|42029|42051.3|42031.3|42051.5|42031.5|42049|42029|0
1732110780000|2024-11-20 13:53:00|42049|42029|42044.2|42024.2|42049.2|42029.2|42044.2|42024.2|6
1732110790000|2024-11-20 13:53:10|42044|42024|42041.7|42021.7|42044|42024|42039|42019|22
1732110800000|2024-11-20 13:53:20|42044|42024|42046.5|42026.5|42046.7|42026.7|42041.7|42021.7|4
1732110810000|2024-11-20 13:53:30|42044.2|42024.2|42041.5|42021.5|42044.2|42024.2|42041.5|42021.5|6
1732110820000|2024-11-20 13:53:40|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|42041.3|42021.3|3
1732110830000|2024-11-20 13:53:50|42046.3|42026.3|42048.7|42028.7|42048.8|42028.8|42046.3|42026.3|2
1732110840000|2024-11-20 13:54:00|42048.8|42028.8|42051.5|42031.5|42051.5|42031.5|42048.8|42028.8|2
1732110850000|2024-11-20 13:54:10|42051.3|42031.3|42053.8|42033.8|42053.8|42033.8|42049|42029|2
1732110860000|2024-11-20 13:54:20|42053.7|42033.7|42051.3|42031.3|42053.8|42033.8|42051.3|42031.3|0
1732110870000|2024-11-20 13:54:30|42048.8|42028.8|42048.8|42028.8|42051.3|42031.3|42048.8|42028.8|5
1732110880000|2024-11-20 13:54:40|42046.3|42026.3|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1732110890000|2024-11-20 13:54:50|42046.5|42026.5|42051.3|42031.3|42051.3|42031.3|42046.3|42026.3|1
1732110900000|2024-11-20 13:55:00|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.3|42026.3|5
1732110910000|2024-11-20 13:55:10|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|42046.3|42026.3|0
1732110920000|2024-11-20 13:55:20|||||||||6
1732110930000|2024-11-20 13:55:30|42046.2|42026.2|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|3
1732110940000|2024-11-20 13:55:40|42040.7|42020.7|42031.2|42011.2|42040.7|42020.7|42031.2|42011.2|7
1732110950000|2024-11-20 13:55:50|42031|42011|42036.2|42016.2|42036.4|42016.4|42031|42011|2
1732110960000|2024-11-20 13:56:00|42038.5|42018.5|42036|42016|42038.5|42018.5|42033.7|42013.7|1
1732110970000|2024-11-20 13:56:10|42036.4|42016.4|42036.2|42016.2|42036.4|42016.4|42033.7|42013.7|2
1732110980000|2024-11-20 13:56:20|42033.9|42013.9|42031.2|42011.2|42036.2|42016.2|42031.2|42011.2|2
1732110990000|2024-11-20 13:56:30|42028.9|42008.9|42026.4|42006.4|42028.9|42008.9|42026.4|42006.4|0
1732111000000|2024-11-20 13:56:40|42026.2|42006.2|42026.4|42006.4|42026.4|42006.4|42026.2|42006.2|0
1732111010000|2024-11-20 13:56:50|42031|42011|42031|42011|42031.2|42011.2|42031|42011|0
1732111020000|2024-11-20 13:57:00|42031.2|42011.2|42038.7|42018.7|42038.7|42018.7|42031.2|42011.2|5
1732111030000|2024-11-20 13:57:10|42041.2|42021.2|42043.5|42023.5|42043.5|42023.5|42041.2|42021.2|3
1732111040000|2024-11-20 13:57:20|42041.2|42021.2|42046.2|42026.2|42046.2|42026.2|42041.2|42021.2|2
1732111050000|2024-11-20 13:57:30|42043.9|42023.9|42034.2|42014.2|42046.2|42026.2|42034.2|42014.2|5
1732111060000|2024-11-20 13:57:40|42034|42014|42034|42014|42036.7|42016.7|42034|42014|11
1732111070000|2024-11-20 13:57:50|42036.5|42016.5|42031.5|42011.5|42036.5|42016.5|42029|42009|10
1732111080000|2024-11-20 13:58:00|42029.2|42009.2|42034.2|42014.2|42034.2|42014.2|42029.2|42009.2|7
1732111090000|2024-11-20 13:58:10|42032.1|42012.1|42032.2|42012.2|42036.7|42016.7|42032.1|42012.1|9
1732111100000|2024-11-20 13:58:20|42034.6|42014.6|42034.7|42014.7|42034.7|42014.7|42032.1|42012.1|6
1732111110000|2024-11-20 13:58:30|42037.1|42017.1|42037.1|42017.1|42037.2|42017.2|42037.1|42017.1|6
1732111120000|2024-11-20 13:58:40|42034.7|42014.7|42034.7|42014.7|42034.7|42014.7|42032.4|42012.4|1
1732111130000|2024-11-20 13:58:50|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1732111140000|2024-11-20 13:59:00|42034.7|42014.7|42034.9|42014.9|42037.1|42017.1|42032.2|42012.2|10
1732111150000|2024-11-20 13:59:10|42032.4|42012.4|42034.7|42014.7|42034.7|42014.7|42029.9|42009.9|27
1732111160000|2024-11-20 13:59:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.7|42014.7|0
1732111170000|2024-11-20 13:59:30|42034.7|42014.7|42034.9|42014.9|42037.4|42017.4|42032.4|42012.4|10
1732111180000|2024-11-20 13:59:40|42034.7|42014.7|42032.4|42012.4|42034.7|42014.7|42032.4|42012.4|0
1732111190000|2024-11-20 13:59:50|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|42032.2|42012.2|15
1732111200000|2024-11-20 14:00:00|42029.9|42009.9|42032.6|42012.6|42037.2|42017.2|42029.9|42009.9|10
1732111210000|2024-11-20 14:00:10|42034.9|42014.9|42034.6|42014.6|42035.1|42015.1|42032.4|42012.4|39
1732111220000|2024-11-20 14:00:20|42032.2|42012.2|42032.1|42012.1|42032.2|42012.2|42032.1|42012.1|0
1732111230000|2024-11-20 14:00:30|42032.2|42012.2|42037.1|42017.1|42039.4|42019.4|42032.2|42012.2|3
1732111240000|2024-11-20 14:00:40|42034.7|42014.7|42037.1|42017.1|42037.1|42017.1|42034.7|42014.7|0
1732111250000|2024-11-20 14:00:50|42034.7|42014.7|42034.7|42014.7|42037.1|42017.1|42034.7|42014.7|0
1732111260000|2024-11-20 14:01:00|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42034.7|42014.7|0
1732111270000|2024-11-20 14:01:10|42034.7|42014.7|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|3
1732111280000|2024-11-20 14:01:20|42034.7|42014.7|42032.1|42012.1|42037.1|42017.1|42032.1|42012.1|81
1732111290000|2024-11-20 14:01:30|42029.7|42009.7|42031.7|42011.7|42031.7|42011.7|42027.1|42007.1|36
1732111300000|2024-11-20 14:01:40|42031.9|42011.9|42029.4|42009.4|42031.9|42011.9|42029.4|42009.4|3
1732111310000|2024-11-20 14:01:50|42026.9|42006.9|42031.7|42011.7|42031.7|42011.7|42026.9|42006.9|1
1732111320000|2024-11-20 14:02:00|42031.9|42011.9|42032.1|42012.1|42034.4|42014.4|42031.7|42011.7|5
1732111330000|2024-11-20 14:02:10|42034.4|42014.4|42029.6|42009.6|42034.4|42014.4|42029.6|42009.6|2
1732111340000|2024-11-20 14:02:20|42031.9|42011.9|42029.4|42009.4|42034.4|42014.4|42029.4|42009.4|3
1732111350000|2024-11-20 14:02:30|||||||||3
1732111360000|2024-11-20 14:02:40|||||||||4
1732111370000|2024-11-20 14:02:50|42029|42009|42021.7|42001.7|42029|42009|42014.4|41994.4|20
1732111380000|2024-11-20 14:03:00|42024.2|42004.2|42026.9|42006.9|42026.9|42006.9|42024.2|42004.2|1
1732111390000|2024-11-20 14:03:10|42029.4|42009.4|42026.9|42006.9|42029.4|42009.4|42024.4|42004.4|2
1732111400000|2024-11-20 14:03:20|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42027.1|42007.1|0
1732111410000|2024-11-20 14:03:30|42031.9|42011.9|42036.9|42016.9|42036.9|42016.9|42031.9|42011.9|9
1732111420000|2024-11-20 14:03:40|42039.4|42019.4|42039.2|42019.2|42041.7|42021.7|42036.7|42016.7|1
1732111430000|2024-11-20 14:03:50|42036.7|42016.7|42041.5|42021.5|42041.7|42021.7|42036.7|42016.7|10
1732111440000|2024-11-20 14:04:00|42039|42019|42039|42019|42039|42019|42039|42019|1
1732111450000|2024-11-20 14:04:10|42036.7|42016.7|42036.5|42016.5|42036.7|42016.7|42031.5|42011.5|8
1732111460000|2024-11-20 14:04:20|42034.2|42014.2|42036.5|42016.5|42036.7|42016.7|42034.2|42014.2|1
1732111470000|2024-11-20 14:04:30|42034.2|42014.2|42034.2|42014.2|42036.5|42016.5|42034.2|42014.2|1
1732111480000|2024-11-20 14:04:40|42034|42014|42034|42014|42034.2|42014.2|42034|42014|1
1732111490000|2024-11-20 14:04:50|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1732111500000|2024-11-20 14:05:00|42031.7|42011.7|42019.7|41999.7|42031.7|42011.7|42019.6|41999.6|13
1732111510000|2024-11-20 14:05:10|42017.4|41997.4|42019.9|41999.9|42022.4|42002.4|42017.4|41997.4|7
1732111520000|2024-11-20 14:05:20|42022.4|42002.4|42017.2|41997.2|42022.4|42002.4|42017.2|41997.2|11
1732111530000|2024-11-20 14:05:30|42014.9|41994.9|42007.4|41987.4|42014.9|41994.9|42007.4|41987.4|16
1732111540000|2024-11-20 14:05:40|42007.2|41987.2|42009.9|41989.9|42009.9|41989.9|42007.2|41987.2|4
1732111550000|2024-11-20 14:05:50|42010.1|41990.1|42014.7|41994.7|42014.7|41994.7|42009.9|41989.9|1
1732111560000|2024-11-20 14:06:00|42014.8|41994.8|42022.4|42002.4|42022.4|42002.4|42014.8|41994.8|1
1732111570000|2024-11-20 14:06:10|42024.8|42004.8|42024.9|42004.9|42024.9|42004.9|42024.8|42004.8|0
1732111580000|2024-11-20 14:06:20|42024.8|42004.8|42022.4|42002.4|42024.9|42004.9|42022.3|42002.3|1
1732111590000|2024-11-20 14:06:30|42024.8|42004.8|42022.4|42002.4|42024.8|42004.8|42022.3|42002.3|2
1732111600000|2024-11-20 14:06:40|42019.9|41999.9|42022.3|42002.3|42022.3|42002.3|42019.9|41999.9|1
1732111610000|2024-11-20 14:06:50|42022.1|42002.1|42019.8|41999.8|42022.1|42002.1|42019.8|41999.8|0
1732111620000|2024-11-20 14:07:00|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|5
1732111630000|2024-11-20 14:07:10|42012.3|41992.3|42007.3|41987.3|42012.3|41992.3|42007.3|41987.3|1
1732111640000|2024-11-20 14:07:20|42004.9|41984.9|42002.4|41982.4|42004.9|41984.9|42002.4|41982.4|3
1732111650000|2024-11-20 14:07:30|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|7
1732111660000|2024-11-20 14:07:40|42002.4|41982.4|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|10
1732111670000|2024-11-20 14:07:50|42007.6|41987.6|42009.8|41989.8|42009.8|41989.8|42007.4|41987.4|3
1732111680000|2024-11-20 14:08:00|42012.4|41992.4|42009.9|41989.9|42014.8|41994.8|42009.9|41989.9|10
1732111690000|2024-11-20 14:08:10|||||||||3
1732111700000|2024-11-20 14:08:20|42009.8|41989.8|42009.8|41989.8|42009.9|41989.9|42007.3|41987.3|3
1732111710000|2024-11-20 14:08:30|42009.6|41989.6|42004.9|41984.9|42009.6|41989.6|42004.9|41984.9|0
1732111720000|2024-11-20 14:08:40|42007.3|41987.3|42004.6|41984.6|42009.6|41989.6|42004.6|41984.6|4
1732111730000|2024-11-20 14:08:50|||||||||13
1732111740000|2024-11-20 14:09:00|42004.4|41984.4|42004.6|41984.6|42004.8|41984.8|42004.4|41984.4|1
1732111750000|2024-11-20 14:09:10|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1732111760000|2024-11-20 14:09:20|42004.6|41984.6|41999.2|41979.2|42004.6|41984.6|41999.2|41979.2|14
1732111770000|2024-11-20 14:09:30|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.2|41979.2|2
1732111780000|2024-11-20 14:09:40|42001.7|41981.7|42022.4|42002.4|42022.4|42002.4|42001.7|41981.7|42
1732111790000|2024-11-20 14:09:50|42024.9|42004.9|42027.3|42007.3|42027.4|42007.4|42024.9|42004.9|7
1732111800000|2024-11-20 14:10:00|42027.1|42007.1|42020.1|42000.1|42027.1|42007.1|42017.6|41997.6|4
1732111810000|2024-11-20 14:10:10|42017.6|41997.6|42014.9|41994.9|42017.6|41997.6|42014.9|41994.9|1
1732111820000|2024-11-20 14:10:20|42017.3|41997.3|42017.3|41997.3|42019.9|41999.9|42017.3|41997.3|1
1732111830000|2024-11-20 14:10:30|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.8|41994.8|4
1732111840000|2024-11-20 14:10:40|42014.8|41994.8|42017.4|41997.4|42017.4|41997.4|42014.8|41994.8|4
1732111850000|2024-11-20 14:10:50|42019.8|41999.8|42022.1|42002.1|42022.1|42002.1|42019.8|41999.8|2
1732111860000|2024-11-20 14:11:00|42024.4|42004.4|42019.8|41999.8|42024.4|42004.4|42019.8|41999.8|2
1732111870000|2024-11-20 14:11:10|42017.4|41997.4|42017.1|41997.1|42017.4|41997.4|42017.1|41997.1|2
1732111880000|2024-11-20 14:11:20|42016.9|41996.9|42016.7|41996.7|42016.9|41996.9|42016.7|41996.7|1
1732111890000|2024-11-20 14:11:30|42012.1|41992.1|42009.8|41989.8|42012.1|41992.1|42007.3|41987.3|12
1732111900000|2024-11-20 14:11:40|42007.4|41987.4|42007.3|41987.3|42007.4|41987.4|42007.3|41987.3|3
1732111910000|2024-11-20 14:11:50|||||||||1
1732111920000|2024-11-20 14:12:00|42004.9|41984.9|42004.9|41984.9|42007.3|41987.3|42004.9|41984.9|0
1732111930000|2024-11-20 14:12:10|42007.3|41987.3|42009.8|41989.8|42009.8|41989.8|42002.1|41982.1|44
1732111940000|2024-11-20 14:12:20|42012.1|41992.1|42009.8|41989.8|42014.6|41994.6|42009.8|41989.8|5
1732111950000|2024-11-20 14:12:30|42007.4|41987.4|41999.9|41979.9|42007.4|41987.4|41999.9|41979.9|3
1732111960000|2024-11-20 14:12:40|41999.8|41979.8|42001.9|41981.9|42001.9|41981.9|41999.4|41979.4|5
1732111970000|2024-11-20 14:12:50|42001.7|41981.7|41987.4|41967.4|42001.7|41981.7|41985.1|41965.1|11
1732111980000|2024-11-20 14:13:00|41989.8|41969.8|41992.4|41972.4|41992.4|41972.4|41984.9|41964.9|10
1732112000000|2024-11-20 14:13:20|41994.9|41974.9|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|9
1732112010000|2024-11-20 14:13:30|||||||||4
1732112020000|2024-11-20 14:13:40|42004.8|41984.8|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|11
1732112030000|2024-11-20 14:13:50|42002.4|41982.4|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|0
1732112040000|2024-11-20 14:14:00|42005.1|41985.1|42004.9|41984.9|42007.4|41987.4|42004.9|41984.9|2
1732112050000|2024-11-20 14:14:10|42005.1|41985.1|42014.8|41994.8|42014.9|41994.9|42005.1|41985.1|11
1732112060000|2024-11-20 14:14:20|42012.4|41992.4|42007.4|41987.4|42014.8|41994.8|42007.4|41987.4|3
1732112070000|2024-11-20 14:14:30|42004.8|41984.8|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|22
1732112080000|2024-11-20 14:14:40|42000.1|41980.1|41995.3|41975.3|42002.8|41982.8|41995.3|41975.3|24
1732112090000|2024-11-20 14:14:50|41993|41973|41990.1|41970.1|41993|41973|41990.1|41970.1|6
1732112100000|2024-11-20 14:15:00|41987.8|41967.8|41970.1|41950.1|41987.8|41967.8|41970.1|41950.1|15
1732112110000|2024-11-20 14:15:10|41970.3|41950.3|42000.5|41980.5|42000.6|41980.6|41970.3|41950.3|45
1732112120000|2024-11-20 14:15:20|42000.3|41980.3|42002.8|41982.8|42005.3|41985.3|42000.3|41980.3|3
1732112130000|2024-11-20 14:15:30|42000.3|41980.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|2
1732112140000|2024-11-20 14:15:40|41995.5|41975.5|41987.6|41967.6|41997.8|41977.8|41985|41965|7
1732112150000|2024-11-20 14:15:50|41985.5|41965.5|41985.3|41965.3|41987.8|41967.8|41980.3|41960.3|2
1732112160000|2024-11-20 14:16:00|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|2
1732112170000|2024-11-20 14:16:10|41987.6|41967.6|41985.3|41965.3|41987.6|41967.6|41985.3|41965.3|6
1732112180000|2024-11-20 14:16:20|41987.8|41967.8|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|8
1732112190000|2024-11-20 14:16:30|||||||||4
1732112200000|2024-11-20 14:16:40|||||||||4
1732112210000|2024-11-20 14:16:50|||||||||1
1732112220000|2024-11-20 14:17:00|41992.6|41972.6|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|20
1732112230000|2024-11-20 14:17:10|41987.8|41967.8|41988|41968|41993|41973|41987.8|41967.8|30
1732112240000|2024-11-20 14:17:20|41988.2|41968.2|41973|41953|41988.2|41968.2|41973|41953|13
1732112250000|2024-11-20 14:17:30|41973.2|41953.2|41963.2|41943.2|41973.2|41953.2|41963.2|41943.2|20
1732112260000|2024-11-20 14:17:40|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41963.2|41943.2|4
1732112270000|2024-11-20 14:17:50|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1732112280000|2024-11-20 14:18:00|41965.5|41945.5|41958.2|41938.2|41965.5|41945.5|41958.2|41938.2|35
1732112290000|2024-11-20 14:18:10|41960.5|41940.5|41960.5|41940.5|41960.7|41940.7|41958.2|41938.2|3
1732112300000|2024-11-20 14:18:20|41958.2|41938.2|41955.7|41935.7|41958.2|41938.2|41955.7|41935.7|0
1732112310000|2024-11-20 14:18:30|41955.8|41935.8|41953.2|41933.2|41958.2|41938.2|41953.2|41933.2|0
1732112320000|2024-11-20 14:18:40|41955.5|41935.5|41953.2|41933.2|41955.5|41935.5|41953|41933|1
1732112330000|2024-11-20 14:18:50|41953|41933|41965.5|41945.5|41968|41948|41953|41933|11
1732112340000|2024-11-20 14:19:00|41968|41948|41945.7|41925.7|41968|41948|41945.7|41925.7|17
1732112350000|2024-11-20 14:19:10|41945.5|41925.5|41943|41923|41945.5|41925.5|41940.5|41920.5|5
1732112360000|2024-11-20 14:19:20|41945.3|41925.3|41943|41923|41947.6|41927.6|41943|41923|8
1732112370000|2024-11-20 14:19:30|41945.3|41925.3|41937.8|41917.8|41945.3|41925.3|41937.6|41917.6|6
1732112380000|2024-11-20 14:19:40|41940.1|41920.1|41940.5|41920.5|41940.5|41920.5|41937.6|41917.6|5
1732112390000|2024-11-20 14:19:50|41942.8|41922.8|41942.8|41922.8|41945.3|41925.3|41940.3|41920.3|6
1732112400000|2024-11-20 14:20:00|41942.6|41922.6|41930.5|41910.5|41942.6|41922.6|41925.5|41905.5|17
1732112410000|2024-11-20 14:20:10|41930.3|41910.3|41922.6|41902.6|41932.6|41912.6|41917.5|41897.5|45
1732112420000|2024-11-20 14:20:20|41920.1|41900.1|41917.6|41897.6|41925.1|41905.1|41917.6|41897.6|15
1732112430000|2024-11-20 14:20:30|41920|41900|41913|41893|41920|41900|41912.6|41892.6|4
1732112440000|2024-11-20 14:20:40|41915.1|41895.1|41927.5|41907.5|41930.3|41910.3|41915.1|41895.1|44
1732112450000|2024-11-20 14:20:50|41925|41905|41897.5|41877.5|41925|41905|41897.5|41877.5|45
1732112460000|2024-11-20 14:21:00|41895|41875|41902.8|41882.8|41902.8|41882.8|41887.3|41867.3|58
1732112470000|2024-11-20 14:21:10|41905.1|41885.1|41902.6|41882.6|41910.1|41890.1|41902.6|41882.6|19
1732112480000|2024-11-20 14:21:20|41902.5|41882.5|41887.5|41867.5|41902.5|41882.5|41885.1|41865.1|25
1732112490000|2024-11-20 14:21:30|41887.6|41867.6|41895.1|41875.1|41897.5|41877.5|41887.6|41867.6|12
1732112500000|2024-11-20 14:21:40|41897.5|41877.5|41907.5|41887.5|41907.5|41887.5|41895.1|41875.1|2
1732112510000|2024-11-20 14:21:50|41905.1|41885.1|41912.6|41892.6|41912.6|41892.6|41905.1|41885.1|5
1732112520000|2024-11-20 14:22:00|41912.8|41892.8|41905.1|41885.1|41912.8|41892.8|41905.1|41885.1|5
1732112530000|2024-11-20 14:22:10|41902.8|41882.8|41910.3|41890.3|41915|41895|41902.8|41882.8|10
1732112540000|2024-11-20 14:22:20|41915|41895|41912.6|41892.6|41915.3|41895.3|41910.1|41890.1|4
1732112550000|2024-11-20 14:22:30|41912.8|41892.8|41915|41895|41915.5|41895.5|41912.6|41892.6|5
1732112560000|2024-11-20 14:22:40|41912.6|41892.6|41915|41895|41915|41895|41912.3|41892.3|0
1732112570000|2024-11-20 14:22:50|41914.8|41894.8|41910.1|41890.1|41915.1|41895.1|41910.1|41890.1|12
1732112580000|2024-11-20 14:23:00|41912.5|41892.5|41912.8|41892.8|41912.8|41892.8|41910.1|41890.1|0
1732112590000|2024-11-20 14:23:10|41910.1|41890.1|41910.1|41890.1|41912.6|41892.6|41910.1|41890.1|3
1732112600000|2024-11-20 14:23:20|41910.3|41890.3|41915.1|41895.1|41915.1|41895.1|41910.3|41890.3|3
1732112610000|2024-11-20 14:23:30|41912.5|41892.5|41907.6|41887.6|41912.5|41892.5|41907.6|41887.6|7
1732112620000|2024-11-20 14:23:40|41910|41890|41910.1|41890.1|41910.1|41890.1|41907.6|41887.6|4
1732112630000|2024-11-20 14:23:50|41910|41890|41910.1|41890.1|41910.1|41890.1|41910|41890|1
1732112640000|2024-11-20 14:24:00|41912.5|41892.5|41900|41880|41912.5|41892.5|41900|41880|7
1732112650000|2024-11-20 14:24:10|41902.3|41882.3|41900|41880|41902.5|41882.5|41900|41880|2
1732112660000|2024-11-20 14:24:20|41902.5|41882.5|41905.1|41885.1|41905.1|41885.1|41902.3|41882.3|11
1732112670000|2024-11-20 14:24:30|41907.6|41887.6|41915.7|41895.7|41915.7|41895.7|41907.6|41887.6|4
1732112680000|2024-11-20 14:24:40|41915.5|41895.5|41920.1|41900.1|41920.1|41900.1|41915.1|41895.1|4
1732112690000|2024-11-20 14:24:50|||||||||3
1732112700000|2024-11-20 14:25:00|41917.8|41897.8|41907.5|41887.5|41920.1|41900.1|41905.1|41885.1|7
1732112710000|2024-11-20 14:25:10|41905.1|41885.1|41907.5|41887.5|41907.5|41887.5|41905.1|41885.1|3
1732112730000|2024-11-20 14:25:30|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|41910.2|41890.2|9
1732112740000|2024-11-20 14:25:40|41910.3|41890.3|41915.3|41895.3|41915.3|41895.3|41910.3|41890.3|4
1732112750000|2024-11-20 14:25:50|41915.5|41895.5|41915.3|41895.3|41915.5|41895.5|41915.3|41895.3|1
1732112760000|2024-11-20 14:26:00|41915.5|41895.5|41920.2|41900.2|41920.2|41900.2|41915.5|41895.5|0
1732112770000|2024-11-20 14:26:10|41922.7|41902.7|41927.8|41907.8|41927.8|41907.8|41922.7|41902.7|13
1732112780000|2024-11-20 14:26:20|41930.3|41910.3|41930.5|41910.5|41930.7|41910.7|41930.3|41910.3|2
1732112790000|2024-11-20 14:26:30|41933|41913|41932.8|41912.8|41933|41913|41932.8|41912.8|8
1732112800000|2024-11-20 14:26:40|41932.7|41912.7|41932.8|41912.8|41932.8|41912.8|41932.7|41912.7|0
1732112810000|2024-11-20 14:26:50|41933.2|41913.2|41935.7|41915.7|41935.7|41915.7|41933.2|41913.2|8
1732112820000|2024-11-20 14:27:00|41938|41918|41938|41918|41940.7|41920.7|41935.5|41915.5|1
1732112830000|2024-11-20 14:27:10|41935.7|41915.7|41948.2|41928.2|41948.2|41928.2|41935.7|41915.7|13
1732112840000|2024-11-20 14:27:20|||||||||1
1732112850000|2024-11-20 14:27:30|41948.4|41928.4|41960.3|41940.3|41960.5|41940.5|41948.4|41928.4|13
1732112860000|2024-11-20 14:27:40|41960.5|41940.5|41955.5|41935.5|41960.5|41940.5|41955.5|41935.5|5
1732112870000|2024-11-20 14:27:50|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|5
1732112880000|2024-11-20 14:28:00|41955.5|41935.5|41958.4|41938.4|41958.4|41938.4|41953.2|41933.2|9
1732112890000|2024-11-20 14:28:10|41956|41936|41956|41936|41958.4|41938.4|41955.9|41935.9|0
1732112900000|2024-11-20 14:28:20|41958.4|41938.4|41955.9|41935.9|41958.4|41938.4|41955.9|41935.9|3
1732112910000|2024-11-20 14:28:30|41953.4|41933.4|41960.9|41940.9|41963.2|41943.2|41953.4|41933.4|17
1732112920000|2024-11-20 14:28:40|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|41958.5|41938.5|4
1732112930000|2024-11-20 14:28:50|41960.9|41940.9|41961|41941|41961|41941|41960.9|41940.9|2
1732112940000|2024-11-20 14:29:00|41965.7|41945.7|41971|41951|41971|41951|41965.7|41945.7|10
1732112950000|2024-11-20 14:29:10|41970.9|41950.9|41970.9|41950.9|41971|41951|41970.9|41950.9|1
1732112960000|2024-11-20 14:29:20|41971|41951|41968.4|41948.4|41971|41951|41968.2|41948.2|2
1732112970000|2024-11-20 14:29:30|41968.2|41948.2|41968.4|41948.4|41968.4|41948.4|41966|41946|2
1732112980000|2024-11-20 14:29:40|41966|41946|41963.5|41943.5|41968.4|41948.4|41963.5|41943.5|17
1732112990000|2024-11-20 14:29:50|41963.4|41943.4|41960.9|41940.9|41963.5|41943.5|41958.5|41938.5|29
1732113000000|2024-11-20 14:30:00|41961|41941|41958.5|41938.5|41963.5|41943.5|41958.5|41938.5|3
1732113010000|2024-11-20 14:30:10|41958.4|41938.4|41943.5|41923.5|41958.4|41938.4|41941|41921|12
1732113020000|2024-11-20 14:30:20|41945.9|41925.9|41943.5|41923.5|41946|41926|41941|41921|7
1732113030000|2024-11-20 14:30:30|41945.9|41925.9|41943.5|41923.5|41945.9|41925.9|41943.4|41923.4|1
1732113040000|2024-11-20 14:30:40|41943.4|41923.4|41941|41921|41943.5|41923.5|41941|41921|7
1732113050000|2024-11-20 14:30:50|41943.5|41923.5|41943.5|41923.5|41945.9|41925.9|41941|41921|0
1732113060000|2024-11-20 14:31:00|41945.9|41925.9|41933.5|41913.5|41945.9|41925.9|41931.2|41911.2|7
1732113070000|2024-11-20 14:31:10|41931.2|41911.2|41930.9|41910.9|41933.5|41913.5|41928.5|41908.5|9
1732113080000|2024-11-20 14:31:20|41928.4|41908.4|41935.9|41915.9|41938.2|41918.2|41928.4|41908.4|8
1732113090000|2024-11-20 14:31:30|41938.2|41918.2|41945.7|41925.7|41946|41926|41938.2|41918.2|7
1732113100000|2024-11-20 14:31:40|41945.9|41925.9|41940.9|41920.9|41946|41926|41940.9|41920.9|1
1732113110000|2024-11-20 14:31:50|41935.9|41915.9|41933.5|41913.5|41936|41916|41933.5|41913.5|10
1732113120000|2024-11-20 14:32:00|41935.9|41915.9|41938.4|41918.4|41940.9|41920.9|41933.4|41913.4|2
1732113130000|2024-11-20 14:32:10|41938.2|41918.2|41940.9|41920.9|41940.9|41920.9|41935.9|41915.9|7
1732113140000|2024-11-20 14:32:20|41941|41921|41946|41926|41946|41926|41940.9|41920.9|3
1732113150000|2024-11-20 14:32:30|41945.9|41925.9|41945.9|41925.9|41946|41926|41945.9|41925.9|0
1732113160000|2024-11-20 14:32:40|41943.5|41923.5|41946|41926|41946|41926|41943.5|41923.5|18
1732113170000|2024-11-20 14:32:50|41945.9|41925.9|41943.4|41923.4|41948.4|41928.4|41943.4|41923.4|47
1732113180000|2024-11-20 14:33:00|41942.7|41922.7|41932.8|41912.8|41942.7|41922.7|41932.8|41912.8|13
1732113190000|2024-11-20 14:33:10|41935.3|41915.3|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|11
1732113200000|2024-11-20 14:33:20|41940|41920|41940|41920|41940.2|41920.2|41935.2|41915.2|2
1732113210000|2024-11-20 14:33:30|41940.2|41920.2|41940|41920|41940.2|41920.2|41935.3|41915.3|0
1732113220000|2024-11-20 14:33:40|41940.2|41920.2|41935.2|41915.2|41940.2|41920.2|41935.2|41915.2|0
1732113230000|2024-11-20 14:33:50|41935|41915|41935.2|41915.2|41940|41920|41932.7|41912.7|7
1732113240000|2024-11-20 14:34:00|41935.3|41915.3|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|3
1732113250000|2024-11-20 14:34:10|41935|41915|41935|41915|41935|41915|41930.3|41910.3|8
1732113260000|2024-11-20 14:34:20|41934.8|41914.8|41930.2|41910.2|41934.8|41914.8|41930.2|41910.2|0
1732113270000|2024-11-20 14:34:30|41932.7|41912.7|41932.7|41912.7|41935.2|41915.2|41932.7|41912.7|8
1732113280000|2024-11-20 14:34:40|41932.5|41912.5|41920.2|41900.2|41932.5|41912.5|41920.2|41900.2|7
1732113290000|2024-11-20 14:34:50|41917.7|41897.7|41910|41890|41920.2|41900.2|41910|41890|14
1732113300000|2024-11-20 14:35:00|41909.8|41889.8|41905.2|41885.2|41910|41890|41900.2|41880.2|7
1732113310000|2024-11-20 14:35:10|41905|41885|41905.2|41885.2|41907.5|41887.5|41905|41885|11
1732113320000|2024-11-20 14:35:20|41902.7|41882.7|41902.5|41882.5|41902.7|41882.7|41902.5|41882.5|2
1732113330000|2024-11-20 14:35:30|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.5|41882.5|3
1732113340000|2024-11-20 14:35:40|41902.9|41882.9|41905|41885|41905.2|41885.2|41902.7|41882.7|2
1732113350000|2024-11-20 14:35:50|41905.2|41885.2|41900.2|41880.2|41905.2|41885.2|41900.2|41880.2|1
1732113360000|2024-11-20 14:36:00|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41900.4|41880.4|6
1732113370000|2024-11-20 14:36:10|41905.2|41885.2|41910.2|41890.2|41910.2|41890.2|41905.2|41885.2|6
1732113380000|2024-11-20 14:36:20|41907.9|41887.9|41912.7|41892.7|41912.7|41892.7|41907.9|41887.9|7
1732113390000|2024-11-20 14:36:30|41912.5|41892.5|41907.9|41887.9|41912.9|41892.9|41907.9|41887.9|9
1732113400000|2024-11-20 14:36:40|41907.7|41887.7|41907.7|41887.7|41907.9|41887.9|41905.4|41885.4|13
1732113410000|2024-11-20 14:36:50|41905.4|41885.4|41900.4|41880.4|41905.4|41885.4|41900.4|41880.4|7
1732113420000|2024-11-20 14:37:00|41902.9|41882.9|41900.4|41880.4|41905.2|41885.2|41900.2|41880.2|2
1732113430000|2024-11-20 14:37:10|41902.7|41882.7|41895.4|41875.4|41902.9|41882.9|41895.4|41875.4|7
1732113440000|2024-11-20 14:37:20|41893|41873|41892.9|41872.9|41893|41873|41892.9|41872.9|5
1732113450000|2024-11-20 14:37:30|41890.4|41870.4|41882.5|41862.5|41890.4|41870.4|41880.2|41860.2|21
1732113460000|2024-11-20 14:37:40|41882.3|41862.3|41880|41860|41882.5|41862.5|41880|41860|4
1732113470000|2024-11-20 14:37:50|41877.7|41857.7|41879.8|41859.8|41882.5|41862.5|41877.5|41857.5|33
1732113480000|2024-11-20 14:38:00|41880|41860|41879.8|41859.8|41882.3|41862.3|41877.5|41857.5|19
1732113490000|2024-11-20 14:38:10|41877.5|41857.5|41875|41855|41877.5|41857.5|41875|41855|11
1732113500000|2024-11-20 14:38:20|41874.8|41854.8|41875|41855|41875|41855|41872.5|41852.5|4
1732113510000|2024-11-20 14:38:30|41874.8|41854.8|41882.7|41862.7|41882.7|41862.7|41874.8|41854.8|32
1732113520000|2024-11-20 14:38:40|41882.5|41862.5|41892.3|41872.3|41892.3|41872.3|41882.5|41862.5|3
1732113530000|2024-11-20 14:38:50|41892.5|41872.5|41899.8|41879.8|41899.8|41879.8|41892.3|41872.3|1
1732113540000|2024-11-20 14:39:00|41902.2|41882.2|41904.7|41884.7|41904.8|41884.8|41902.2|41882.2|0
1732113550000|2024-11-20 14:39:10|41907|41887|41910|41890|41910.2|41890.2|41907|41887|31
1732113560000|2024-11-20 14:39:20|41912.5|41892.5|41915|41895|41915|41895|41907.5|41887.5|16
1732113570000|2024-11-20 14:39:30|41912.5|41892.5|41910|41890|41912.5|41892.5|41907.7|41887.7|24
1732113580000|2024-11-20 14:39:40|41907.5|41887.5|41897.2|41877.2|41907.5|41887.5|41897.2|41877.2|29
1732113590000|2024-11-20 14:39:50|41894.8|41874.8|41892.3|41872.3|41897.2|41877.2|41892.3|41872.3|21
1732113600000|2024-11-20 14:40:00|41894.7|41874.7|41885.2|41865.2|41894.7|41874.7|41885.2|41865.2|6
1732113610000|2024-11-20 14:40:10|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41882.3|41862.3|13
1732113620000|2024-11-20 14:40:20|41885|41865|41885|41865|41885.2|41865.2|41884.8|41864.8|4
1732113630000|2024-11-20 14:40:30|41884.8|41864.8|41884.5|41864.5|41887.3|41867.3|41884.5|41864.5|2
1732113640000|2024-11-20 14:40:40|41882.2|41862.2|41879.8|41859.8|41882.2|41862.2|41879.7|41859.7|4
1732113650000|2024-11-20 14:40:50|41879.7|41859.7|41874.8|41854.8|41879.8|41859.8|41874.8|41854.8|17
1732113660000|2024-11-20 14:41:00|41879.7|41859.7|41884.8|41864.8|41884.8|41864.8|41879.7|41859.7|11
1732113670000|2024-11-20 14:41:10|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|41887.2|41867.2|2
1732113680000|2024-11-20 14:41:20|41892.2|41872.2|41894.7|41874.7|41894.7|41874.7|41892.2|41872.2|5
1732113690000|2024-11-20 14:41:30|41894.5|41874.5|41897.2|41877.2|41897.2|41877.2|41892.2|41872.2|50
1732113700000|2024-11-20 14:41:40|41894.7|41874.7|41892.2|41872.2|41894.8|41874.8|41892.2|41872.2|0
1732113710000|2024-11-20 14:41:50|41892|41872|41894.7|41874.7|41894.7|41874.7|41889.8|41869.8|10
1732113720000|2024-11-20 14:42:00|41894.8|41874.8|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|107
1732113730000|2024-11-20 14:42:10|41892.5|41872.5|41882.3|41862.3|41892.5|41872.5|41880|41860|9
1732113740000|2024-11-20 14:42:20|41880|41860|41884.7|41864.7|41884.8|41864.8|41879.8|41859.8|2
1732113750000|2024-11-20 14:42:30|41884.8|41864.8|41884.8|41864.8|41884.8|41864.8|41884.7|41864.7|2
1732113760000|2024-11-20 14:42:40|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41884.7|41864.7|18
1732113770000|2024-11-20 14:42:50|41885|41865|41887.2|41867.2|41887.4|41867.4|41884.7|41864.7|13
1732113780000|2024-11-20 14:43:00|41884.7|41864.7|41884.7|41864.7|41889.5|41869.5|41882.2|41862.2|6
1732113790000|2024-11-20 14:43:10|41882.4|41862.4|41887.2|41867.2|41887.2|41867.2|41882.4|41862.4|1
1732113800000|2024-11-20 14:43:20|41884.9|41864.9|41887.2|41867.2|41887.2|41867.2|41884.5|41864.5|2
1732113810000|2024-11-20 14:43:30|41889.5|41869.5|41894.7|41874.7|41894.7|41874.7|41889.5|41869.5|6
1732113820000|2024-11-20 14:43:40|41897|41877|41927.2|41907.2|41927.2|41907.2|41897|41877|83
1732113830000|2024-11-20 14:43:50|41929.7|41909.7|41932.2|41912.2|41932.4|41912.4|41929.7|41909.7|6
1732113840000|2024-11-20 14:44:00|41932.4|41912.4|41929.9|41909.9|41932.4|41912.4|41927.4|41907.4|5
1732113850000|2024-11-20 14:44:10|41929.7|41909.7|41930.2|41910.2|41930.2|41910.2|41929.7|41909.7|1
1732113860000|2024-11-20 14:44:20|41929.9|41909.9|41937.5|41917.5|41937.5|41917.5|41929.9|41909.9|11
1732113870000|2024-11-20 14:44:30|41939.9|41919.9|41942.2|41922.2|41945|41925|41939.9|41919.9|10
1732113880000|2024-11-20 14:44:40|41944.7|41924.7|41947.2|41927.2|41947.4|41927.4|41944.7|41924.7|10
1732113890000|2024-11-20 14:44:50|41944.9|41924.9|41942.4|41922.4|41944.9|41924.9|41942.4|41922.4|7
1732113900000|2024-11-20 14:45:00|41942.2|41922.2|41939.7|41919.7|41942.4|41922.4|41939.7|41919.7|7
1732113910000|2024-11-20 14:45:10|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41937.5|41917.5|4
1732113920000|2024-11-20 14:45:20|41942.2|41922.2|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|8
1732113930000|2024-11-20 14:45:30|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.4|41917.4|4
1732113940000|2024-11-20 14:45:40|41937.4|41917.4|41937.4|41917.4|41937.5|41917.5|41937.4|41917.4|1
1732113950000|2024-11-20 14:45:50|41937.5|41917.5|41939.9|41919.9|41940|41920|41937.4|41917.4|3
1732113960000|2024-11-20 14:46:00|41942.4|41922.4|41939.7|41919.7|41942.5|41922.5|41939.7|41919.7|8
1732113970000|2024-11-20 14:46:10|||||||||1
1732113980000|2024-11-20 14:46:20|41937.2|41917.2|41937.4|41917.4|41939.9|41919.9|41937.2|41917.2|9
1732113990000|2024-11-20 14:46:30|41937.5|41917.5|41935|41915|41937.5|41917.5|41934.9|41914.9|2
1732114000000|2024-11-20 14:46:40|41934.9|41914.9|41932.4|41912.4|41934.9|41914.9|41932.4|41912.4|3
1732114010000|2024-11-20 14:46:50|41929.9|41909.9|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|2
1732114020000|2024-11-20 14:47:00|41930|41910|41927.4|41907.4|41930|41910|41927.4|41907.4|4
1732114030000|2024-11-20 14:47:10|41927.5|41907.5|41929.9|41909.9|41929.9|41909.9|41927.5|41907.5|0
1732114040000|2024-11-20 14:47:20|41932.2|41912.2|41937.2|41917.2|41937.2|41917.2|41929.9|41909.9|10
1732114050000|2024-11-20 14:47:30|41937.4|41917.4|41942.5|41922.5|41945|41925|41937.4|41917.4|4
1732114060000|2024-11-20 14:47:40|||||||||2
1732114070000|2024-11-20 14:47:50|41940|41920|41940|41920|41940|41920|41940|41920|2
1732114080000|2024-11-20 14:48:00|41942.4|41922.4|41937.5|41917.5|41942.4|41922.4|41937.5|41917.5|1
1732114090000|2024-11-20 14:48:10|41935.2|41915.2|41935|41915|41939.9|41919.9|41935|41915|3
1732114100000|2024-11-20 14:48:20|41934.9|41914.9|41932.4|41912.4|41935|41915|41932.4|41912.4|3
1732114110000|2024-11-20 14:48:30|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41927.5|41907.5|1
1732114120000|2024-11-20 14:48:40|41932.4|41912.4|41925|41905|41932.4|41912.4|41925|41905|0
1732114130000|2024-11-20 14:48:50|||||||||2
1732114140000|2024-11-20 14:49:00|41924.9|41904.9|41942.9|41922.9|41942.9|41922.9|41924.9|41904.9|23
1732114150000|2024-11-20 14:49:10|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|6
1732114160000|2024-11-20 14:49:20|41945.2|41925.2|41945.2|41925.2|41945.4|41925.4|41942.9|41922.9|3
1732114170000|2024-11-20 14:49:30|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41940.4|41920.4|6
1732114180000|2024-11-20 14:49:40|41940.4|41920.4|41937.9|41917.9|41940.4|41920.4|41937.9|41917.9|2
1732114190000|2024-11-20 14:49:50|41937.5|41917.5|41932.9|41912.9|41937.5|41917.5|41932.9|41912.9|5
1732114200000|2024-11-20 14:50:00|41930.2|41910.2|41927.4|41907.4|41930.2|41910.2|41927.4|41907.4|5
1732114210000|2024-11-20 14:50:10|41927.2|41907.2|41917.5|41897.5|41927.2|41907.2|41917.5|41897.5|2
1732114220000|2024-11-20 14:50:20|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|41915.2|41895.2|1
1732114230000|2024-11-20 14:50:30|41914.9|41894.9|41910.2|41890.2|41915|41895|41910.2|41890.2|12
1732114240000|2024-11-20 14:50:40|41910|41890|41905.2|41885.2|41910|41890|41902.9|41882.9|16
1732114250000|2024-11-20 14:50:50|41905|41885|41904.9|41884.9|41905|41885|41904.9|41884.9|26
1732114260000|2024-11-20 14:51:00|41905|41885|41912.2|41892.2|41912.2|41892.2|41905|41885|2
1732114270000|2024-11-20 14:51:10|41914.5|41894.5|41912.2|41892.2|41914.5|41894.5|41912.2|41892.2|4
1732114280000|2024-11-20 14:51:20|41909.9|41889.9|41909.7|41889.7|41909.9|41889.9|41909.7|41889.7|2
1732114290000|2024-11-20 14:51:30|41907.2|41887.2|41907.2|41887.2|41907.4|41887.4|41907.2|41887.2|1
1732114300000|2024-11-20 14:51:40|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|0
1732114310000|2024-11-20 14:51:50|41902.2|41882.2|41907.4|41887.4|41907.4|41887.4|41902|41882|9
1732114320000|2024-11-20 14:52:00|41909.9|41889.9|41905|41885|41909.9|41889.9|41904.9|41884.9|1
1732114330000|2024-11-20 14:52:10|41904.9|41884.9|41905.2|41885.2|41907.5|41887.5|41904.9|41884.9|19
1732114340000|2024-11-20 14:52:20|41905|41885|41904.9|41884.9|41907.5|41887.5|41904.9|41884.9|3
1732114350000|2024-11-20 14:52:30|41904.7|41884.7|41900.1|41880.1|41904.7|41884.7|41900.1|41880.1|0
1732114360000|2024-11-20 14:52:40|41899.9|41879.9|41900.1|41880.1|41900.1|41880.1|41899.9|41879.9|7
1732114370000|2024-11-20 14:52:50|41900.2|41880.2|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|12
1732114380000|2024-11-20 14:53:00|41902.7|41882.7|41900.2|41880.2|41902.7|41882.7|41895.4|41875.4|3
1732114390000|2024-11-20 14:53:10|41900.4|41880.4|41900.4|41880.4|41902.7|41882.7|41897.9|41877.9|0
1732114400000|2024-11-20 14:53:20|41902.7|41882.7|41897.9|41877.9|41902.7|41882.7|41897.9|41877.9|17
1732114410000|2024-11-20 14:53:30|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|5
1732114420000|2024-11-20 14:53:40|41902.7|41882.7|41902.9|41882.9|41902.9|41882.9|41902.7|41882.7|2
1732114430000|2024-11-20 14:53:50|41902.7|41882.7|41902.9|41882.9|41902.9|41882.9|41902.6|41882.6|4
1732114440000|2024-11-20 14:54:00|41902.7|41882.7|41905.2|41885.2|41905.2|41885.2|41902.7|41882.7|4
1732114450000|2024-11-20 14:54:10|41902.7|41882.7|41902.7|41882.7|41902.9|41882.9|41902.7|41882.7|3
1732114460000|2024-11-20 14:54:20|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|1
1732114470000|2024-11-20 14:54:30|41900.2|41880.2|41897.6|41877.6|41900.2|41880.2|41895.1|41875.1|5
1732114480000|2024-11-20 14:54:40|41897.7|41877.7|41897.6|41877.6|41897.7|41877.7|41895.1|41875.1|11
1732114490000|2024-11-20 14:54:50|41895.2|41875.2|41897.6|41877.6|41897.6|41877.6|41892.7|41872.7|2
1732114500000|2024-11-20 14:55:00|41895.2|41875.2|41895.2|41875.2|41897.7|41877.7|41895.2|41875.2|4
1732114510000|2024-11-20 14:55:10|41897.6|41877.6|41900.1|41880.1|41900.2|41880.2|41897.6|41877.6|4
1732114520000|2024-11-20 14:55:20|41897.7|41877.7|41897.9|41877.9|41897.9|41877.9|41895.2|41875.2|6
1732114530000|2024-11-20 14:55:30|41897.7|41877.7|41897.9|41877.9|41897.9|41877.9|41897.7|41877.7|7
1732114540000|2024-11-20 14:55:40|41898.1|41878.1|41890.2|41870.2|41900.2|41880.2|41890.2|41870.2|70
1732114550000|2024-11-20 14:55:50|41892.6|41872.6|41890.1|41870.1|41892.6|41872.6|41887.6|41867.6|15
1732114560000|2024-11-20 14:56:00|41890.2|41870.2|41887.6|41867.6|41892.6|41872.6|41887.6|41867.6|43
1732114570000|2024-11-20 14:56:10|41890.2|41870.2|41887.6|41867.6|41890.2|41870.2|41887.6|41867.6|7
1732114580000|2024-11-20 14:56:20|41882.9|41862.9|41887.7|41867.7|41887.7|41867.7|41882.9|41862.9|8
1732114590000|2024-11-20 14:56:30|41887.6|41867.6|41875.2|41855.2|41887.7|41867.7|41875.2|41855.2|6
1732114600000|2024-11-20 14:56:40|41875.1|41855.1|41880.2|41860.2|41882.7|41862.7|41872.9|41852.9|26
1732114610000|2024-11-20 14:56:50|41882.6|41862.6|41882.6|41862.6|41882.7|41862.7|41880.1|41860.1|2
1732114620000|2024-11-20 14:57:00|41882.7|41862.7|41882.7|41862.7|41882.9|41862.9|41882.6|41862.6|15
1732114630000|2024-11-20 14:57:10|41882.9|41862.9|41885.2|41865.2|41887.6|41867.6|41882.9|41862.9|0
1732114640000|2024-11-20 14:57:20|41887.6|41867.6|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|21
1732114650000|2024-11-20 14:57:30|41887.6|41867.6|41887.6|41867.6|41887.9|41867.9|41887.6|41867.6|5
1732114660000|2024-11-20 14:57:40|41887.7|41867.7|41887.6|41867.6|41887.7|41867.7|41885.2|41865.2|1
1732114670000|2024-11-20 14:57:50|41885.2|41865.2|41887.9|41867.9|41887.9|41867.9|41885.2|41865.2|1
1732114680000|2024-11-20 14:58:00|41885.2|41865.2|41885.2|41865.2|41887.9|41867.9|41882.9|41862.9|11
1732114690000|2024-11-20 14:58:10|41887.9|41867.9|41887.6|41867.6|41890.2|41870.2|41887.6|41867.6|62
1732114700000|2024-11-20 14:58:20|41885.2|41865.2|41885.2|41865.2|41885.2|41865.2|41885.1|41865.1|4
1732114710000|2024-11-20 14:58:30|41885.1|41865.1|41880.1|41860.1|41885.1|41865.1|41880.1|41860.1|1
1732114720000|2024-11-20 14:58:40|41877.7|41857.7|41877.7|41857.7|41880.2|41860.2|41877.7|41857.7|1
1732114730000|2024-11-20 14:58:50|41880.2|41860.2|41880.2|41860.2|41880.2|41860.2|41877.7|41857.7|0
1732114740000|2024-11-20 14:59:00|41880.1|41860.1|41875.1|41855.1|41880.1|41860.1|41875.1|41855.1|2
1732114750000|2024-11-20 14:59:10|41874.9|41854.9|41872.9|41852.9|41875.2|41855.2|41870.4|41850.4|9
1732114760000|2024-11-20 14:59:20|41875.2|41855.2|41870.2|41850.2|41875.2|41855.2|41870.2|41850.2|4
1732114770000|2024-11-20 14:59:30|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|96
1732114780000|2024-11-20 14:59:40|41865.1|41845.1|41864.9|41844.9|41865.2|41845.2|41862.6|41842.6|34
1732114790000|2024-11-20 14:59:50|41862.6|41842.6|41862.2|41842.2|41864.9|41844.9|41862.2|41842.2|8
1732114800000|2024-11-20 15:00:00|41864.7|41844.7|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|8
1732114810000|2024-11-20 15:00:10|41864.9|41844.9|41864.9|41844.9|41867.2|41847.2|41864.7|41844.7|30
1732114820000|2024-11-20 15:00:20|41867.2|41847.2|41877.2|41857.2|41877.2|41857.2|41867.2|41847.2|57
1732114830000|2024-11-20 15:00:30|41874.9|41854.9|41869.7|41849.7|41877.2|41857.2|41869.7|41849.7|3
1732114840000|2024-11-20 15:00:40|41867.4|41847.4|41859.9|41839.9|41869.7|41849.7|41859.9|41839.9|8
1732114850000|2024-11-20 15:00:50|41862.2|41842.2|41867.2|41847.2|41867.2|41847.2|41859.9|41839.9|10
1732114860000|2024-11-20 15:01:00|41869.6|41849.6|41872.6|41852.6|41874.9|41854.9|41867.4|41847.4|26
1732114870000|2024-11-20 15:01:10|41870.2|41850.2|41875.1|41855.1|41875.2|41855.2|41870.2|41850.2|7
1732114880000|2024-11-20 15:01:20|41872.7|41852.7|41877.6|41857.6|41877.6|41857.6|41872.7|41852.7|1
1732114890000|2024-11-20 15:01:30|41875.2|41855.2|41880.1|41860.1|41880.2|41860.2|41875.2|41855.2|8
1732114900000|2024-11-20 15:01:40|41877.7|41857.7|41875.4|41855.4|41882.6|41862.6|41875.4|41855.4|2
1732114910000|2024-11-20 15:01:50|41877.7|41857.7|41875.2|41855.2|41880.2|41860.2|41875.2|41855.2|6
1732114920000|2024-11-20 15:02:00|41872.9|41852.9|41870.2|41850.2|41877.4|41857.4|41870.1|41850.1|3
1732114930000|2024-11-20 15:02:10|41870.1|41850.1|41867.7|41847.7|41870.2|41850.2|41867.7|41847.7|4
1732114940000|2024-11-20 15:02:20|41867.8|41847.8|41870.3|41850.3|41872.6|41852.6|41867.6|41847.6|4
1732114950000|2024-11-20 15:02:30|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41867.8|41847.8|9
1732114960000|2024-11-20 15:02:40|41874.9|41854.9|41872.6|41852.6|41874.9|41854.9|41872.6|41852.6|0
1732114970000|2024-11-20 15:02:50|41874.9|41854.9|41880.3|41860.3|41882.8|41862.8|41874.9|41854.9|5
1732114980000|2024-11-20 15:03:00|41880.4|41860.4|41880.3|41860.3|41880.4|41860.4|41875.6|41855.6|6
1732114990000|2024-11-20 15:03:10|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41872.6|41852.6|3
1732115000000|2024-11-20 15:03:20|41870.3|41850.3|41870.3|41850.3|41872.8|41852.8|41867.8|41847.8|11
1732115010000|2024-11-20 15:03:30|41872.6|41852.6|41867.8|41847.8|41872.6|41852.6|41867.8|41847.8|4
1732115020000|2024-11-20 15:03:40|41867.6|41847.6|41865.3|41845.3|41867.6|41847.6|41865.3|41845.3|4
1732115030000|2024-11-20 15:03:50|41867.6|41847.6|41865.3|41845.3|41867.6|41847.6|41865.3|41845.3|0
1732115040000|2024-11-20 15:04:00|41867.6|41847.6|41872.6|41852.6|41872.6|41852.6|41865.1|41845.1|35
1732115050000|2024-11-20 15:04:10|41872.4|41852.4|41872.6|41852.6|41872.6|41852.6|41867.8|41847.8|2
1732115060000|2024-11-20 15:04:20|41867.9|41847.9|41870.3|41850.3|41872.8|41852.8|41867.9|41847.9|8
1732115070000|2024-11-20 15:04:30|41870.1|41850.1|41870.3|41850.3|41872.6|41852.6|41867.8|41847.8|2
1732115080000|2024-11-20 15:04:40|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41865.3|41845.3|35
1732115090000|2024-11-20 15:04:50|41870.3|41850.3|41870.3|41850.3|41875.1|41855.1|41870.3|41850.3|17
1732115100000|2024-11-20 15:05:00|41872.6|41852.6|41870.3|41850.3|41875.1|41855.1|41870.3|41850.3|1
1732115110000|2024-11-20 15:05:10|41872.6|41852.6|41870.3|41850.3|41872.9|41852.9|41867.8|41847.8|3
1732115120000|2024-11-20 15:05:20|41867.9|41847.9|41870.1|41850.1|41872.6|41852.6|41867.8|41847.8|5
1732115130000|2024-11-20 15:05:30|41870.3|41850.3|41872.6|41852.6|41872.6|41852.6|41867.6|41847.6|5
1732115140000|2024-11-20 15:05:40|41870.3|41850.3|41872.4|41852.4|41872.6|41852.6|41870.3|41850.3|2
1732115150000|2024-11-20 15:05:50|41872.6|41852.6|41867.8|41847.8|41872.6|41852.6|41865.3|41845.3|3
1732115160000|2024-11-20 15:06:00|41867.9|41847.9|41860.3|41840.3|41867.9|41847.9|41860.3|41840.3|15
1732115170000|2024-11-20 15:06:10|41857.9|41837.9|41855.4|41835.4|41857.9|41837.9|41855.4|41835.4|4
1732115180000|2024-11-20 15:06:20|41857.8|41837.8|41865.1|41845.1|41867.4|41847.4|41855.3|41835.3|21
1732115190000|2024-11-20 15:06:30|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41864.9|41844.9|0
1732115200000|2024-11-20 15:06:40|41865.1|41845.1|41870.1|41850.1|41870.1|41850.1|41862.8|41842.8|4
1732115210000|2024-11-20 15:06:50|41867.6|41847.6|41872.6|41852.6|41872.6|41852.6|41865.3|41845.3|7
1732115220000|2024-11-20 15:07:00|41870.3|41850.3|41875.1|41855.1|41875.1|41855.1|41869.9|41849.9|12
1732115230000|2024-11-20 15:07:10|41872.6|41852.6|41870.3|41850.3|41872.6|41852.6|41870.3|41850.3|6
1732115240000|2024-11-20 15:07:20|41872.8|41852.8|41882.9|41862.9|41882.9|41862.9|41872.8|41852.8|14
1732115250000|2024-11-20 15:07:30|41885.3|41865.3|41887.8|41867.8|41887.9|41867.9|41885.3|41865.3|7
1732115260000|2024-11-20 15:07:40|41887.9|41867.9|41887.6|41867.6|41890.3|41870.3|41887.6|41867.6|10
1732115270000|2024-11-20 15:07:50|41890.1|41870.1|41887.8|41867.8|41890.1|41870.1|41887.6|41867.6|21
1732115280000|2024-11-20 15:08:00|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|2
1732115290000|2024-11-20 15:08:10|41890.1|41870.1|41890.3|41870.3|41890.3|41870.3|41890.1|41870.1|74
1732115300000|2024-11-20 15:08:20|41892.6|41872.6|41892.6|41872.6|41897.6|41877.6|41892.6|41872.6|9
1732115310000|2024-11-20 15:08:30|41892.4|41872.4|41892.6|41872.6|41892.6|41872.6|41889.9|41869.9|11
1732115320000|2024-11-20 15:08:40|41894.9|41874.9|41892.6|41872.6|41894.9|41874.9|41892.6|41872.6|1
1732115330000|2024-11-20 15:08:50|41894.9|41874.9|41892.8|41872.8|41894.9|41874.9|41892.6|41872.6|5
1732115340000|2024-11-20 15:09:00|41895.3|41875.3|41895.3|41875.3|41895.3|41875.3|41892.8|41872.8|3
1732115350000|2024-11-20 15:09:10|41895.1|41875.1|41890.4|41870.4|41895.1|41875.1|41890.3|41870.3|0
1732115360000|2024-11-20 15:09:20|41890.3|41870.3|41887.8|41867.8|41892.8|41872.8|41887.8|41867.8|4
1732115370000|2024-11-20 15:09:30|41890.1|41870.1|41890.1|41870.1|41890.3|41870.3|41887.8|41867.8|4
1732115380000|2024-11-20 15:09:40|41889.9|41869.9|41892.6|41872.6|41892.6|41872.6|41887.8|41867.8|2
1732115390000|2024-11-20 15:09:50|41890.1|41870.1|41887.8|41867.8|41892.6|41872.6|41887.6|41867.6|4
1732115400000|2024-11-20 15:10:00|41890.1|41870.1|41882.6|41862.6|41890.1|41870.1|41882.6|41862.6|9
1732115410000|2024-11-20 15:10:10|41882.4|41862.4|41880.1|41860.1|41882.4|41862.4|41877.6|41857.6|30
1732115420000|2024-11-20 15:10:20|41880.3|41860.3|41875.3|41855.3|41882.6|41862.6|41875.1|41855.1|13
1732115430000|2024-11-20 15:10:30|41877.6|41857.6|41875.1|41855.1|41877.6|41857.6|41872.6|41852.6|13
1732115440000|2024-11-20 15:10:40|41875.3|41855.3|41875.1|41855.1|41877.6|41857.6|41872.6|41852.6|7
1732115450000|2024-11-20 15:10:50|41874.9|41854.9|41880.1|41860.1|41880.1|41860.1|41872.8|41852.8|10
1732115460000|2024-11-20 15:11:00|41879.9|41859.9|41895.1|41875.1|41897.4|41877.4|41877.6|41857.6|6
1732115470000|2024-11-20 15:11:10|41897.4|41877.4|41895.1|41875.1|41897.4|41877.4|41890.3|41870.3|5
1732115480000|2024-11-20 15:11:20|41897.4|41877.4|41892.6|41872.6|41897.4|41877.4|41887.6|41867.6|3
1732115490000|2024-11-20 15:11:30|41892.4|41872.4|41885.3|41865.3|41892.6|41872.6|41882.6|41862.6|9
1732115500000|2024-11-20 15:11:40|41887.6|41867.6|41887.6|41867.6|41887.6|41867.6|41885.1|41865.1|4
1732115510000|2024-11-20 15:11:50|41890.1|41870.1|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|3
1732115520000|2024-11-20 15:12:00|41892.8|41872.8|41899.9|41879.9|41899.9|41879.9|41892.8|41872.8|7
1732115530000|2024-11-20 15:12:10|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41894.9|41874.9|5
1732115540000|2024-11-20 15:12:20|41895.1|41875.1|41897.6|41877.6|41897.6|41877.6|41892.8|41872.8|0
1732115550000|2024-11-20 15:12:30|41895.3|41875.3|41900.1|41880.1|41902.6|41882.6|41895.1|41875.1|6
1732115560000|2024-11-20 15:12:40|41902.6|41882.6|41903|41883|41903|41883|41902.6|41882.6|1
1732115570000|2024-11-20 15:12:50|41902.8|41882.8|41905.3|41885.3|41905.3|41885.3|41902.8|41882.8|16
1732115580000|2024-11-20 15:13:00|41907.6|41887.6|41907.6|41887.6|41909.9|41889.9|41907.6|41887.6|8
1732115590000|2024-11-20 15:13:10|41909.9|41889.9|41907.6|41887.6|41909.9|41889.9|41907.6|41887.6|2
1732115600000|2024-11-20 15:13:20|41909.9|41889.9|41905.3|41885.3|41909.9|41889.9|41905.3|41885.3|6
1732115610000|2024-11-20 15:13:30|||||||||7
1732115620000|2024-11-20 15:13:40|41903|41883|41905.3|41885.3|41905.3|41885.3|41903|41883|2
1732115630000|2024-11-20 15:13:50|41903|41883|41907.8|41887.8|41907.8|41887.8|41903|41883|2
1732115640000|2024-11-20 15:14:00|41905.5|41885.5|41910.3|41890.3|41910.3|41890.3|41905.5|41885.5|9
1732115650000|2024-11-20 15:14:10|41908|41888|41918.1|41898.1|41920.6|41900.6|41908|41888|23
1732115660000|2024-11-20 15:14:20|41918|41898|41920.5|41900.5|41920.5|41900.5|41915.8|41895.8|1
1732115670000|2024-11-20 15:14:30|41923|41903|41920.8|41900.8|41923.3|41903.3|41920.6|41900.6|2
1732115680000|2024-11-20 15:14:40|41920.6|41900.6|41925.8|41905.8|41928.1|41908.1|41920.6|41900.6|38
1732115690000|2024-11-20 15:14:50|41928.3|41908.3|41925.5|41905.5|41928.3|41908.3|41925.5|41905.5|15
1732115700000|2024-11-20 15:15:00|41923|41903|41925.6|41905.6|41925.6|41905.6|41923|41903|4
1732115710000|2024-11-20 15:15:10|41925.8|41905.8|41925.6|41905.6|41925.8|41905.8|41925.6|41905.6|0
1732115720000|2024-11-20 15:15:20|41925.5|41905.5|41923|41903|41925.5|41905.5|41923|41903|1
1732115730000|2024-11-20 15:15:30|41918|41898|41912.8|41892.8|41918|41898|41912.8|41892.8|7
1732115740000|2024-11-20 15:15:40|41913|41893|41917.8|41897.8|41917.8|41897.8|41908.1|41888.1|37
1732115750000|2024-11-20 15:15:50|41920.1|41900.1|41917.6|41897.6|41920.1|41900.1|41917.6|41897.6|23
1732115760000|2024-11-20 15:16:00|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41917.6|41897.6|6
1732115770000|2024-11-20 15:16:10|41919.9|41899.9|41925.1|41905.1|41925.1|41905.1|41917.6|41897.6|5
1732115780000|2024-11-20 15:16:20|41927.6|41907.6|41927.8|41907.8|41930.1|41910.1|41927.6|41907.6|8
1732115790000|2024-11-20 15:16:30|41928|41908|41930.1|41910.1|41930.3|41910.3|41927.6|41907.6|6
1732115800000|2024-11-20 15:16:40|41932.6|41912.6|41925.3|41905.3|41932.6|41912.6|41925.3|41905.3|2
1732115810000|2024-11-20 15:16:50|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|4
1732115820000|2024-11-20 15:17:00|41927.6|41907.6|41927.8|41907.8|41927.8|41907.8|41927.6|41907.6|9
1732115830000|2024-11-20 15:17:10|41930.1|41910.1|41930.6|41910.6|41930.6|41910.6|41927.8|41907.8|17
1732115840000|2024-11-20 15:17:20|41928.1|41908.1|41927.8|41907.8|41928.1|41908.1|41927.8|41907.8|15
1732115850000|2024-11-20 15:17:30|41925.3|41905.3|41922.6|41902.6|41925.3|41905.3|41922.6|41902.6|6
1732115860000|2024-11-20 15:17:40|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|22
1732115870000|2024-11-20 15:17:50|41922.6|41902.6|41922.8|41902.8|41924.9|41904.9|41922.6|41902.6|7
1732115880000|2024-11-20 15:18:00|41925.3|41905.3|41922.8|41902.8|41925.3|41905.3|41922.8|41902.8|8
1732115890000|2024-11-20 15:18:10|41923|41903|41925.1|41905.1|41925.5|41905.5|41923|41903|0
1732115900000|2024-11-20 15:18:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41922.8|41902.8|17
1732115910000|2024-11-20 15:18:30|41925.5|41905.5|41927.8|41907.8|41927.8|41907.8|41925.5|41905.5|9
1732115920000|2024-11-20 15:18:40|41928|41908|41928|41908|41928|41908|41927.8|41907.8|10
1732115930000|2024-11-20 15:18:50|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|6
1732115940000|2024-11-20 15:19:00|41930.1|41910.1|41930.3|41910.3|41930.3|41910.3|41929.9|41909.9|11
1732115950000|2024-11-20 15:19:10|41927.6|41907.6|41922.6|41902.6|41927.6|41907.6|41922.6|41902.6|3
1732115960000|2024-11-20 15:19:20|41922.8|41902.8|41925.1|41905.1|41925.3|41905.3|41922.8|41902.8|2
1732115980000|2024-11-20 15:19:40|41922.8|41902.8|41925.1|41905.1|41925.3|41905.3|41922.8|41902.8|2
1732115990000|2024-11-20 15:19:50|41925.3|41905.3|41925.1|41905.1|41925.3|41905.3|41925.1|41905.1|2
1732116000000|2024-11-20 15:20:00|41925|41905|41910.3|41890.3|41925.1|41905.1|41910.3|41890.3|3
1732116010000|2024-11-20 15:20:10|41910.5|41890.5|41910.1|41890.1|41912.8|41892.8|41907.6|41887.6|1
1732116020000|2024-11-20 15:20:20|41907.8|41887.8|41907.6|41887.6|41912.6|41892.6|41907.6|41887.6|3
1732116030000|2024-11-20 15:20:30|41907.5|41887.5|41905.1|41885.1|41907.6|41887.6|41905.1|41885.1|2
1732116040000|2024-11-20 15:20:40|41902.8|41882.8|41905.1|41885.1|41907.8|41887.8|41902.8|41882.8|3
1732116050000|2024-11-20 15:20:50|41902.8|41882.8|41902.8|41882.8|41905.1|41885.1|41902.8|41882.8|0
1732116060000|2024-11-20 15:21:00|41903|41883|41905.3|41885.3|41907.6|41887.6|41903|41883|6
1732116070000|2024-11-20 15:21:10|41905.1|41885.1|41902.8|41882.8|41905.3|41885.3|41902.8|41882.8|0
1732116080000|2024-11-20 15:21:20|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|3
1732116090000|2024-11-20 15:21:30|41903|41883|41903|41883|41903|41883|41900.5|41880.5|24
1732116100000|2024-11-20 15:21:40|41903.1|41883.1|41903.1|41883.1|41903.3|41883.3|41903|41883|4
1732116110000|2024-11-20 15:21:50|41903|41883|41907.8|41887.8|41908|41888|41903|41883|14
1732116120000|2024-11-20 15:22:00|41905.5|41885.5|41900.3|41880.3|41905.6|41885.6|41900.3|41880.3|6
1732116130000|2024-11-20 15:22:10|41898|41878|41895.6|41875.6|41898|41878|41895.6|41875.6|2
1732116140000|2024-11-20 15:22:20|41898|41878|41895.5|41875.5|41898|41878|41895.5|41875.5|9
1732116150000|2024-11-20 15:22:30|41895.6|41875.6|41890.7|41870.7|41895.6|41875.6|41890.5|41870.5|11
1732116160000|2024-11-20 15:22:40|41893|41873|41888|41868|41893|41873|41888|41868|2
1732116170000|2024-11-20 15:22:50|41887.8|41867.8|41888|41868|41888|41868|41887.8|41867.8|0
1732116180000|2024-11-20 15:23:00|41885.5|41865.5|41880.8|41860.8|41885.5|41865.5|41880.8|41860.8|7
1732116190000|2024-11-20 15:23:10|41881|41861|41893.2|41873.2|41893.2|41873.2|41880.8|41860.8|15
1732116200000|2024-11-20 15:23:20|41895.7|41875.7|41895.5|41875.5|41895.7|41875.7|41893.2|41873.2|2
1732116210000|2024-11-20 15:23:30|41895.7|41875.7|41895.5|41875.5|41895.7|41875.7|41895.5|41875.5|4
1732116220000|2024-11-20 15:23:40|41893.2|41873.2|41895.7|41875.7|41895.7|41875.7|41893.2|41873.2|3
1732116230000|2024-11-20 15:23:50|41898|41878|41900.5|41880.5|41903|41883|41898|41878|5
1732116240000|2024-11-20 15:24:00|41898.2|41878.2|41897.8|41877.8|41898.2|41878.2|41897.8|41877.8|4
1732116250000|2024-11-20 15:24:10|41898|41878|41898|41878|41898|41878|41895.5|41875.5|3
1732116260000|2024-11-20 15:24:20|41900.7|41880.7|41903.2|41883.2|41903.2|41883.2|41900.5|41880.5|10
1732116270000|2024-11-20 15:24:30|41903.3|41883.3|41905.5|41885.5|41905.7|41885.7|41900.7|41880.7|5
1732116280000|2024-11-20 15:24:40|41903.2|41883.2|41907.8|41887.8|41908.2|41888.2|41903.2|41883.2|8
1732116290000|2024-11-20 15:24:50|41905.5|41885.5|41900.7|41880.7|41905.5|41885.5|41900.7|41880.7|9
1732116300000|2024-11-20 15:25:00|41903|41883|41893.2|41873.2|41903|41883|41890.7|41870.7|30
1732116310000|2024-11-20 15:25:10|||||||||1
1732116320000|2024-11-20 15:25:20|41890.8|41870.8|41888.2|41868.2|41890.8|41870.8|41888.2|41868.2|2
1732116330000|2024-11-20 15:25:30|41888.3|41868.3|41898.2|41878.2|41898.3|41878.3|41888.3|41868.3|35
1732116340000|2024-11-20 15:25:40|41900.5|41880.5|41903|41883|41903|41883|41900.5|41880.5|4
1732116350000|2024-11-20 15:25:50|41905.5|41885.5|41905.5|41885.5|41905.5|41885.5|41903|41883|41
1732116360000|2024-11-20 15:26:00|||||||||8
1732116370000|2024-11-20 15:26:10|41903|41883|41915.7|41895.7|41915.7|41895.7|41903|41883|4
1732116380000|2024-11-20 15:26:20|41913.2|41893.2|41920.8|41900.8|41923.2|41903.2|41913.2|41893.2|12
1732116390000|2024-11-20 15:26:30|41920.7|41900.7|41920.7|41900.7|41920.8|41900.8|41920.7|41900.7|0
1732116400000|2024-11-20 15:26:40|41920.5|41900.5|41920.7|41900.7|41920.7|41900.7|41918.2|41898.2|3
1732116410000|2024-11-20 15:26:50|41920.5|41900.5|41923.2|41903.2|41923.2|41903.2|41918.2|41898.2|5
1732116420000|2024-11-20 15:27:00|41925.7|41905.7|41925.5|41905.5|41925.8|41905.8|41925.5|41905.5|3
1732116430000|2024-11-20 15:27:10|41930.5|41910.5|41932.8|41912.8|41932.8|41912.8|41930.5|41910.5|2
1732116440000|2024-11-20 15:27:20|41928|41908|41938.2|41918.2|41938.2|41918.2|41928|41908|22
1732116450000|2024-11-20 15:27:30|41943|41923|41955.8|41935.8|41955.8|41935.8|41942.8|41922.8|40
1732116460000|2024-11-20 15:27:40|41958.2|41938.2|41965.7|41945.7|41965.7|41945.7|41958.2|41938.2|20
1732116470000|2024-11-20 15:27:50|41965.8|41945.8|41968.2|41948.2|41970.8|41950.8|41965.7|41945.7|10
1732116480000|2024-11-20 15:28:00|41965.8|41945.8|41968.3|41948.3|41968.3|41948.3|41963.5|41943.5|6
1732116490000|2024-11-20 15:28:10|41968.2|41948.2|41960.3|41940.3|41968.2|41948.2|41960.3|41940.3|9
1732116500000|2024-11-20 15:28:20|41958|41938|41958.2|41938.2|41958.2|41938.2|41958|41938|3
1732116510000|2024-11-20 15:28:30|41958.3|41938.3|41963|41943|41963|41943|41958.3|41938.3|1
1732116520000|2024-11-20 15:28:40|||||||||5
1732116530000|2024-11-20 15:28:50|41960.7|41940.7|41965.8|41945.8|41965.8|41945.8|41960.7|41940.7|20
1732116540000|2024-11-20 15:29:00|41965.7|41945.7|41966|41946|41968.3|41948.3|41963.3|41943.3|42
1732116550000|2024-11-20 15:29:10|41968.5|41948.5|41963.5|41943.5|41968.5|41948.5|41963.5|41943.5|12
1732116560000|2024-11-20 15:29:20|41961.2|41941.2|41953.5|41933.5|41961.2|41941.2|41953.5|41933.5|9
1732116570000|2024-11-20 15:29:30|41956|41936|41956|41936|41956|41936|41953.3|41933.3|5
1732116580000|2024-11-20 15:29:40|41955.8|41935.8|41955.8|41935.8|41956|41936|41955.8|41935.8|4
1732116590000|2024-11-20 15:29:50|41956|41936|41955.8|41935.8|41956|41936|41955.8|41935.8|4
1732116600000|2024-11-20 15:30:00|41953.5|41933.5|41953.3|41933.3|41956|41936|41953.3|41933.3|6
1732116610000|2024-11-20 15:30:10|41955.8|41935.8|41968.5|41948.5|41971|41951|41955.8|41935.8|12
1732116620000|2024-11-20 15:30:20|41968.3|41948.3|41958|41938|41968.3|41948.3|41958|41938|13
1732116630000|2024-11-20 15:30:30|41957.8|41937.8|41953|41933|41957.8|41937.8|41952.8|41932.8|1
1732116640000|2024-11-20 15:30:40|41950.5|41930.5|41948|41928|41950.5|41930.5|41948|41928|7
1732116650000|2024-11-20 15:30:50|41945.5|41925.5|41948|41928|41948|41928|41945.5|41925.5|0
1732116660000|2024-11-20 15:31:00|41947.7|41927.7|41945.5|41925.5|41947.8|41927.8|41943.2|41923.2|8
1732116670000|2024-11-20 15:31:10|41945.7|41925.7|41940.7|41920.7|41945.7|41925.7|41940.7|41920.7|3
1732116680000|2024-11-20 15:31:20|41940.5|41920.5|41943.2|41923.2|41943.2|41923.2|41940.5|41920.5|2
1732116690000|2024-11-20 15:31:30|41945.5|41925.5|41945.5|41925.5|41945.7|41925.7|41943|41923|2
1732116700000|2024-11-20 15:31:40|41945.7|41925.7|41948.2|41928.2|41948.2|41928.2|41945.7|41925.7|2
1732116710000|2024-11-20 15:31:50|41950.7|41930.7|41968.2|41948.2|41968.3|41948.3|41950.7|41930.7|7
1732116720000|2024-11-20 15:32:00|41968.3|41948.3|41963.2|41943.2|41971|41951|41963.2|41943.2|22
1732116730000|2024-11-20 15:32:10|41963.3|41943.3|41963.2|41943.2|41963.5|41943.5|41963.2|41943.2|0
1732116740000|2024-11-20 15:32:20|41963|41943|41960.7|41940.7|41963|41943|41958.3|41938.3|0
1732116750000|2024-11-20 15:32:30|41958.3|41938.3|41963.3|41943.3|41963.3|41943.3|41958.3|41938.3|3
1732116760000|2024-11-20 15:32:40|41965.7|41945.7|41965.8|41945.8|41965.8|41945.8|41965.7|41945.7|1
1732116770000|2024-11-20 15:32:50|41965.7|41945.7|41965.9|41945.9|41966|41946|41965.7|41945.7|4
1732116780000|2024-11-20 15:33:00|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|0
1732116790000|2024-11-20 15:33:10|41965.7|41945.7|41968.2|41948.2|41968.2|41948.2|41965.7|41945.7|1
1732116800000|2024-11-20 15:33:20|41968|41948|41965.9|41945.9|41968.2|41948.2|41965.7|41945.7|3
1732116810000|2024-11-20 15:33:30|41968.4|41948.4|41965.9|41945.9|41970.7|41950.7|41965.9|41945.9|0
1732116820000|2024-11-20 15:33:40|41966|41946|41965.9|41945.9|41970.7|41950.7|41965.7|41945.7|8
1732116840000|2024-11-20 15:34:00|41965.7|41945.7|41968.4|41948.4|41968.4|41948.4|41965.7|41945.7|4
1732116850000|2024-11-20 15:34:10|41968.2|41948.2|41970.7|41950.7|41970.7|41950.7|41968.2|41948.2|17
1732116860000|2024-11-20 15:34:20|41968.4|41948.4|41968|41948|41970.9|41950.9|41968|41948|7
1732116870000|2024-11-20 15:34:30|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41963.4|41943.4|1
1732116880000|2024-11-20 15:34:40|41963.4|41943.4|41965.9|41945.9|41968.2|41948.2|41963.4|41943.4|8
1732116890000|2024-11-20 15:34:50|41968.4|41948.4|41965.9|41945.9|41968.4|41948.4|41965.7|41945.7|2
1732116900000|2024-11-20 15:35:00|41965.7|41945.7|41962.8|41942.8|41965.7|41945.7|41960.5|41940.5|1
1732116910000|2024-11-20 15:35:10|41960.5|41940.5|41962.8|41942.8|41963|41943|41960.5|41940.5|0
1732116920000|2024-11-20 15:35:20|41960.5|41940.5|41958|41938|41960.5|41940.5|41958|41938|3
1732116930000|2024-11-20 15:35:30|41955.7|41935.7|41960.5|41940.5|41960.5|41940.5|41955.5|41935.5|2
1732116940000|2024-11-20 15:35:40|41958.2|41938.2|41960.7|41940.7|41960.7|41940.7|41958.2|41938.2|0
1732116950000|2024-11-20 15:35:50|41963|41943|41958|41938|41963|41943|41958|41938|6
1732116960000|2024-11-20 15:36:00|41958.2|41938.2|41955.7|41935.7|41958.2|41938.2|41955.7|41935.7|3
1732116970000|2024-11-20 15:36:10|41955.5|41935.5|41953|41933|41955.5|41935.5|41950.7|41930.7|2
1732116980000|2024-11-20 15:36:20|41950.7|41930.7|41952.8|41932.8|41953|41933|41950.5|41930.5|16
1732116990000|2024-11-20 15:36:30|41953|41933|41953|41933|41953|41933|41953|41933|0
1732117000000|2024-11-20 15:36:40|41953.2|41933.2|41955.5|41935.5|41955.5|41935.5|41950.7|41930.7|6
1732117010000|2024-11-20 15:36:50|41953.2|41933.2|41955.7|41935.7|41955.7|41935.7|41953|41933|2
1732117020000|2024-11-20 15:37:00|41958|41938|41955.5|41935.5|41958|41938|41953.2|41933.2|1
1732117030000|2024-11-20 15:37:10|41953|41933|41950.7|41930.7|41955.3|41935.3|41950.7|41930.7|5
1732117040000|2024-11-20 15:37:20|41950.9|41930.9|41950.9|41930.9|41953.2|41933.2|41950.7|41930.7|1
1732117050000|2024-11-20 15:37:30|41953.2|41933.2|41948|41928|41953.2|41933.2|41948|41928|1
1732117060000|2024-11-20 15:37:40|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|0
1732117070000|2024-11-20 15:37:50|41943.4|41923.4|41945.5|41925.5|41945.7|41925.7|41943.2|41923.2|1
1732117080000|2024-11-20 15:38:00|41943.2|41923.2|41938.4|41918.4|41943.2|41923.2|41938.4|41918.4|0
1732117090000|2024-11-20 15:38:10|41936|41916|41935.7|41915.7|41936|41916|41933.5|41913.5|9
1732117100000|2024-11-20 15:38:20|41935.9|41915.9|41938.2|41918.2|41938.2|41918.2|41935.9|41915.9|2
1732117110000|2024-11-20 15:38:30|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|6
1732117120000|2024-11-20 15:38:40|41938.2|41918.2|41940.7|41920.7|41940.7|41920.7|41938.2|41918.2|1
1732117130000|2024-11-20 15:38:50|||||||||2
1732117140000|2024-11-20 15:39:00|41938.4|41918.4|41938.2|41918.2|41938.4|41918.4|41938.2|41918.2|4
1732117150000|2024-11-20 15:39:10|41938|41918|41938.2|41918.2|41938.2|41918.2|41935.7|41915.7|2
1732117160000|2024-11-20 15:39:20|41935.9|41915.9|41940.7|41920.7|41940.7|41920.7|41935.9|41915.9|4
1732117170000|2024-11-20 15:39:30|41940.9|41920.9|41940.7|41920.7|41943.2|41923.2|41940.7|41920.7|3
1732117180000|2024-11-20 15:39:40|41938.4|41918.4|41940.9|41920.9|41943.4|41923.4|41938.4|41918.4|5
1732117190000|2024-11-20 15:39:50|41943.2|41923.2|41943.2|41923.2|41945.5|41925.5|41940.9|41920.9|5
1732117200000|2024-11-20 15:40:00|41945.7|41925.7|41943.4|41923.4|41945.7|41925.7|41943.2|41923.2|6
1732117210000|2024-11-20 15:40:10|41943.2|41923.2|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|19
1732117220000|2024-11-20 15:40:20|41940.7|41920.7|41936|41916|41940.7|41920.7|41936|41916|7
1732117230000|2024-11-20 15:40:30|41938.4|41918.4|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|4
1732117240000|2024-11-20 15:40:40|41933.4|41913.4|41930.7|41910.7|41933.4|41913.4|41928.4|41908.4|23
1732117250000|2024-11-20 15:40:50|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.7|41905.7|15
1732117260000|2024-11-20 15:41:00|41928.4|41908.4|41925.7|41905.7|41928.4|41908.4|41925.7|41905.7|4
1732117270000|2024-11-20 15:41:10|41923.4|41903.4|41928.4|41908.4|41928.4|41908.4|41923.4|41903.4|98
1732117280000|2024-11-20 15:41:20|41928.2|41908.2|41928.4|41908.4|41928.4|41908.4|41928.2|41908.2|4
1732117290000|2024-11-20 15:41:30|41930.9|41910.9|41930.9|41910.9|41933.2|41913.2|41930.9|41910.9|7
1732117300000|2024-11-20 15:41:40|41933.2|41913.2|41933.2|41913.2|41933.2|41913.2|41930.9|41910.9|0
1732117310000|2024-11-20 15:41:50|41928.5|41908.5|41931|41911|41931|41911|41928.4|41908.4|17
1732117320000|2024-11-20 15:42:00|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41931|41911|0
1732117330000|2024-11-20 15:42:10|41931|41911|41928.7|41908.7|41933.4|41913.4|41928.7|41908.7|13
1732117340000|2024-11-20 15:42:20|41931|41911|41928.7|41908.7|41931.2|41911.2|41928.7|41908.7|5
1732117350000|2024-11-20 15:42:30|41928.5|41908.5|41928.5|41908.5|41928.7|41908.7|41928.5|41908.5|4
1732117360000|2024-11-20 15:42:40|41928.4|41908.4|41928.4|41908.4|41928.5|41908.5|41928.4|41908.4|1
1732117370000|2024-11-20 15:42:50|41928.5|41908.5|41928.7|41908.7|41931|41911|41926|41906|4
1732117380000|2024-11-20 15:43:00|41928.5|41908.5|41928.7|41908.7|41928.7|41908.7|41928.5|41908.5|5
1732117390000|2024-11-20 15:43:10|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|48
1732117400000|2024-11-20 15:43:20|41928.7|41908.7|41923.7|41903.7|41928.7|41908.7|41923.7|41903.7|9
1732117410000|2024-11-20 15:43:30|41923.6|41903.6|41923.7|41903.7|41923.7|41903.7|41923.6|41903.6|12
1732117420000|2024-11-20 15:43:40|41923.6|41903.6|41896.1|41876.1|41923.6|41903.6|41890.9|41870.9|642
1732117430000|2024-11-20 15:43:50|41898.6|41878.6|41896.1|41876.1|41898.6|41878.6|41896.1|41876.1|6
1732117440000|2024-11-20 15:44:00|41895.9|41875.9|41896.1|41876.1|41898.4|41878.4|41893.6|41873.6|6
1732117450000|2024-11-20 15:44:10|41893.7|41873.7|41891.2|41871.2|41895.9|41875.9|41891.1|41871.1|8
1732117460000|2024-11-20 15:44:20|41891.4|41871.4|41893.4|41873.4|41893.7|41873.7|41891.4|41871.4|46
1732117470000|2024-11-20 15:44:30|41885.5|41865.5|41873|41853|41885.5|41865.5|41873|41853|23
1732117480000|2024-11-20 15:44:40|41870.5|41850.5|41822.7|41802.7|41870.5|41850.5|41812.9|41792.9|304
1732117490000|2024-11-20 15:44:50|41822.9|41802.9|41812.7|41792.7|41825.4|41805.4|41812.7|41792.7|49
1732117500000|2024-11-20 15:45:00|41812.9|41792.9|41825.2|41805.2|41825.2|41805.2|41812.9|41792.9|34
1732117510000|2024-11-20 15:45:10|41822.7|41802.7|41820.4|41800.4|41822.7|41802.7|41815.2|41795.2|55
1732117520000|2024-11-20 15:45:20|41822.7|41802.7|41815.2|41795.2|41822.7|41802.7|41815.2|41795.2|39
1732117530000|2024-11-20 15:45:30|41815.4|41795.4|41817.7|41797.7|41817.7|41797.7|41815.4|41795.4|13
1732117540000|2024-11-20 15:45:40|41820|41800|41832.7|41812.7|41835.2|41815.2|41817.7|41797.7|17
1732117550000|2024-11-20 15:45:50|41832.9|41812.9|41832.7|41812.7|41835.4|41815.4|41827.7|41807.7|38
1732117560000|2024-11-20 15:46:00|41835.2|41815.2|41845.2|41825.2|41845.2|41825.2|41835.2|41815.2|12
1732117570000|2024-11-20 15:46:10|41847.7|41827.7|41842.7|41822.7|41847.7|41827.7|41842.5|41822.5|15
1732117580000|2024-11-20 15:46:20|41837.7|41817.7|41840.2|41820.2|41840.4|41820.4|41837.7|41817.7|16
1732117590000|2024-11-20 15:46:30|41840|41820|41835|41815|41840|41820|41835|41815|7
1732117600000|2024-11-20 15:46:40|41835.2|41815.2|41832.7|41812.7|41835.2|41815.2|41830|41810|6
1732117610000|2024-11-20 15:46:50|41832.5|41812.5|41837.5|41817.5|41837.5|41817.5|41832.5|41812.5|0
1732117620000|2024-11-20 15:47:00|41837.7|41817.7|41847.7|41827.7|41847.7|41827.7|41837.7|41817.7|38
1732117630000|2024-11-20 15:47:10|41850.2|41830.2|41847.7|41827.7|41850.4|41830.4|41847.7|41827.7|6
1732117640000|2024-11-20 15:47:20|41845.4|41825.4|41840.4|41820.4|41845.4|41825.4|41838|41818|15
1732117650000|2024-11-20 15:47:30|41842.7|41822.7|41835.5|41815.5|41842.7|41822.7|41835.4|41815.4|3
1732117660000|2024-11-20 15:47:40|41837.9|41817.9|41840.4|41820.4|41840.4|41820.4|41835.4|41815.4|0
1732117670000|2024-11-20 15:47:50|41840.2|41820.2|41837.7|41817.7|41840.4|41820.4|41837.7|41817.7|2
1732117680000|2024-11-20 15:48:00|41835.4|41815.4|41832.9|41812.9|41837.7|41817.7|41832.9|41812.9|7
1732117690000|2024-11-20 15:48:10|41835.4|41815.4|41832.9|41812.9|41835.4|41815.4|41832.9|41812.9|0
1732117710000|2024-11-20 15:48:30|41835.4|41815.4|41837.7|41817.7|41837.7|41817.7|41832.9|41812.9|6
1732117720000|2024-11-20 15:48:40|||||||||2
1732117730000|2024-11-20 15:48:50|41835.2|41815.2|41832.7|41812.7|41835.2|41815.2|41832.7|41812.7|2
1732117740000|2024-11-20 15:49:00|41832.5|41812.5|41832.7|41812.7|41832.7|41812.7|41830.2|41810.2|9
1732117750000|2024-11-20 15:49:10|41830.2|41810.2|41827.7|41807.7|41832.7|41812.7|41827.7|41807.7|9
1732117760000|2024-11-20 15:49:20|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1732117770000|2024-11-20 15:49:30|41825.2|41805.2|41817.7|41797.7|41825.2|41805.2|41817.5|41797.5|15
1732117780000|2024-11-20 15:49:40|||||||||2
1732117790000|2024-11-20 15:49:50|41820.2|41800.2|41817.7|41797.7|41820.2|41800.2|41817.7|41797.7|5
1732117800000|2024-11-20 15:50:00|41820.2|41800.2|41815.4|41795.4|41820.4|41800.4|41815.4|41795.4|5
1732117810000|2024-11-20 15:50:10|41813.1|41793.1|41807.9|41787.9|41815.4|41795.4|41805.7|41785.7|4
1732117820000|2024-11-20 15:50:20|41810.2|41790.2|41810.4|41790.4|41810.4|41790.4|41805.4|41785.4|3
1732117830000|2024-11-20 15:50:30|41805.4|41785.4|41807.7|41787.7|41807.7|41787.7|41805.4|41785.4|3
1732117840000|2024-11-20 15:50:40|41805.4|41785.4|41805.2|41785.2|41807.7|41787.7|41800.2|41780.2|22
1732117850000|2024-11-20 15:50:50|41807.7|41787.7|41807.7|41787.7|41807.7|41787.7|41805|41785|15
1732117860000|2024-11-20 15:51:00|41810|41790|41810|41790|41810.2|41790.2|41810|41790|0
1732117870000|2024-11-20 15:51:10|41807.7|41787.7|41810.4|41790.4|41810.4|41790.4|41807.7|41787.7|1
1732117880000|2024-11-20 15:51:20|41812.7|41792.7|41827.7|41807.7|41830.2|41810.2|41812.7|41792.7|34
1732117890000|2024-11-20 15:51:30|41827.9|41807.9|41832.7|41812.7|41832.7|41812.7|41827.9|41807.9|4
1732117900000|2024-11-20 15:51:40|41830.2|41810.2|41830.2|41810.2|41832.7|41812.7|41827.7|41807.7|0
1732117910000|2024-11-20 15:51:50|41830.4|41810.4|41832.7|41812.7|41832.7|41812.7|41830.2|41810.2|3
1732117920000|2024-11-20 15:52:00|41837.7|41817.7|41837.9|41817.9|41840.4|41820.4|41837.7|41817.7|6
1732117930000|2024-11-20 15:52:10|41840.2|41820.2|41843.1|41823.1|41843.1|41823.1|41840.2|41820.2|16
1732117940000|2024-11-20 15:52:20|41845.6|41825.6|41840.6|41820.6|41845.6|41825.6|41840.6|41820.6|3
1732117950000|2024-11-20 15:52:30|41840.4|41820.4|41838.1|41818.1|41840.4|41820.4|41835.6|41815.6|0
1732117960000|2024-11-20 15:52:40|41835.9|41815.9|41830.7|41810.7|41838.2|41818.2|41830.7|41810.7|5
1732117970000|2024-11-20 15:52:50|41830.6|41810.6|41828.2|41808.2|41830.7|41810.7|41828.2|41808.2|1
1732117980000|2024-11-20 15:53:00|41828.4|41808.4|41825.9|41805.9|41830.7|41810.7|41825.9|41805.9|7
1732117990000|2024-11-20 15:53:10|41825.7|41805.7|41840.6|41820.6|41840.6|41820.6|41825.6|41805.6|28
1732118000000|2024-11-20 15:53:20|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|41838.1|41818.1|27
1732118010000|2024-11-20 15:53:30|41835.7|41815.7|41840.6|41820.6|41840.6|41820.6|41835.7|41815.7|3
1732118020000|2024-11-20 15:53:40|41840.7|41820.7|41840.6|41820.6|41840.7|41820.7|41840.6|41820.6|5
1732118030000|2024-11-20 15:53:50|41840.7|41820.7|41843.2|41823.2|41843.2|41823.2|41840.6|41820.6|0
1732118040000|2024-11-20 15:54:00|41845.6|41825.6|41845.6|41825.6|41845.6|41825.6|41840.7|41820.7|3
1732118050000|2024-11-20 15:54:10|41845.4|41825.4|41845.6|41825.6|41845.6|41825.6|41840.7|41820.7|1
1732118060000|2024-11-20 15:54:20|41845.4|41825.4|41843.2|41823.2|41845.6|41825.6|41840.7|41820.7|0
1732118070000|2024-11-20 15:54:30|41845.7|41825.7|41845.7|41825.7|41845.7|41825.7|41840.7|41820.7|11
1732118080000|2024-11-20 15:54:40|||||||||13
1732118090000|2024-11-20 15:54:50|41845.9|41825.9|41848.2|41828.2|41848.2|41828.2|41845.9|41825.9|10
1732118100000|2024-11-20 15:55:00|41850.6|41830.6|41855.6|41835.6|41855.6|41835.6|41848.2|41828.2|35
1732118110000|2024-11-20 15:55:10|41855.7|41835.7|41853.4|41833.4|41855.7|41835.7|41853.4|41833.4|28
1732118120000|2024-11-20 15:55:20|41855.7|41835.7|41853.2|41833.2|41855.7|41835.7|41853.2|41833.2|6
1732118130000|2024-11-20 15:55:30|41853.1|41833.1|41853.2|41833.2|41853.4|41833.4|41853.1|41833.1|0
1732118140000|2024-11-20 15:55:40|41853.4|41833.4|41873.4|41853.4|41873.4|41853.4|41853.2|41833.2|65
1732118150000|2024-11-20 15:55:50|41873.8|41853.8|41875.7|41855.7|41880.9|41860.9|41873.8|41853.8|11
1732118160000|2024-11-20 15:56:00|41875.9|41855.9|41876.1|41856.1|41880.6|41860.6|41875.7|41855.7|15
1732118170000|2024-11-20 15:56:10|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|1
1732118180000|2024-11-20 15:56:20|41880.7|41860.7|41891.1|41871.1|41893.6|41873.6|41880.7|41860.7|21
1732118190000|2024-11-20 15:56:30|41893.8|41873.8|41896.3|41876.3|41896.3|41876.3|41891.1|41871.1|16
1732118200000|2024-11-20 15:56:40|41898.6|41878.6|41901.1|41881.1|41903.4|41883.4|41898.6|41878.6|13
1732118210000|2024-11-20 15:56:50|41901.3|41881.3|41901.3|41881.3|41903.6|41883.6|41901.1|41881.1|7
1732118220000|2024-11-20 15:57:00|41903.8|41883.8|41906.1|41886.1|41906.3|41886.3|41903.8|41883.8|2
1732118230000|2024-11-20 15:57:10|41906.3|41886.3|41910.9|41890.9|41910.9|41890.9|41906.3|41886.3|5
1732118240000|2024-11-20 15:57:20|41911.1|41891.1|41908.6|41888.6|41911.1|41891.1|41906.3|41886.3|8
1732118250000|2024-11-20 15:57:30|41908.4|41888.4|41906.1|41886.1|41908.4|41888.4|41903.8|41883.8|8
1732118260000|2024-11-20 15:57:40|41906.3|41886.3|41911.1|41891.1|41911.1|41891.1|41906.3|41886.3|12
1732118270000|2024-11-20 15:57:50|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1732118280000|2024-11-20 15:58:00|41906.1|41886.1|41906.3|41886.3|41906.3|41886.3|41906.1|41886.1|5
1732118290000|2024-11-20 15:58:10|41908.6|41888.6|41910.9|41890.9|41910.9|41890.9|41908.6|41888.6|4
1732118300000|2024-11-20 15:58:20|41908.6|41888.6|41903.8|41883.8|41908.6|41888.6|41903.8|41883.8|10
1732118310000|2024-11-20 15:58:30|41903.6|41883.6|41906.3|41886.3|41906.3|41886.3|41903.6|41883.6|4
1732118320000|2024-11-20 15:58:40|||||||||2
1732118330000|2024-11-20 15:58:50|41906.4|41886.4|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|4
1732118340000|2024-11-20 15:59:00|41906.1|41886.1|41906.3|41886.3|41908.8|41888.8|41903.9|41883.9|5
1732118350000|2024-11-20 15:59:10|41906.1|41886.1|41909.1|41889.1|41909.1|41889.1|41906.1|41886.1|6
1732118360000|2024-11-20 15:59:20|41908.9|41888.9|41916.3|41896.3|41916.3|41896.3|41908.9|41888.9|2
1732118370000|2024-11-20 15:59:30|41916.1|41896.1|41921.1|41901.1|41921.1|41901.1|41916.1|41896.1|0
1732118390000|2024-11-20 15:59:50|41921.3|41901.3|41920.9|41900.9|41923.4|41903.4|41918.6|41898.6|15
1732118400000|2024-11-20 16:00:00|41915.9|41895.9|41918.6|41898.6|41921.3|41901.3|41915.9|41895.9|20
1732118410000|2024-11-20 16:00:10|41920.8|41900.8|41918.3|41898.3|41920.9|41900.9|41918.3|41898.3|1
1732118420000|2024-11-20 16:00:20|41918.4|41898.4|41918.6|41898.6|41918.6|41898.6|41918.4|41898.4|1
1732118430000|2024-11-20 16:00:30|41920.9|41900.9|41920.9|41900.9|41923.4|41903.4|41918.4|41898.4|1
1732118440000|2024-11-20 16:00:40|41921.1|41901.1|41920.9|41900.9|41921.1|41901.1|41920.9|41900.9|0
1732118450000|2024-11-20 16:00:50|41920.8|41900.8|41923.3|41903.3|41923.4|41903.4|41920.8|41900.8|50
1732118460000|2024-11-20 16:01:00|41918.4|41898.4|41920.6|41900.6|41923.3|41903.3|41918.3|41898.3|12
1732118470000|2024-11-20 16:01:10|41918.3|41898.3|41915.8|41895.8|41920.6|41900.6|41915.8|41895.8|7
1732118480000|2024-11-20 16:01:20|41913.4|41893.4|41908.1|41888.1|41913.4|41893.4|41908.1|41888.1|4
1732118490000|2024-11-20 16:01:30|41905.6|41885.6|41898.1|41878.1|41908.1|41888.1|41898.1|41878.1|17
1732118500000|2024-11-20 16:01:40|41903.1|41883.1|41900.6|41880.6|41903.1|41883.1|41898.3|41878.3|13
1732118510000|2024-11-20 16:01:50|41900.4|41880.4|41900.6|41880.6|41900.8|41880.8|41898.1|41878.1|5
1732118520000|2024-11-20 16:02:00|41898.1|41878.1|41900.6|41880.6|41900.6|41880.6|41898.1|41878.1|0
1732118530000|2024-11-20 16:02:10|41900.8|41880.8|41903.1|41883.1|41903.1|41883.1|41900.6|41880.6|0
1732118540000|2024-11-20 16:02:20|41900.8|41880.8|41900.8|41880.8|41903.1|41883.1|41900.8|41880.8|2
1732118550000|2024-11-20 16:02:30|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|5
1732118560000|2024-11-20 16:02:40|41905.4|41885.4|41905.6|41885.6|41905.6|41885.6|41905.4|41885.4|1
1732118570000|2024-11-20 16:02:50|41903.1|41883.1|41898.1|41878.1|41903.1|41883.1|41897.9|41877.9|43
1732118580000|2024-11-20 16:03:00|41897.9|41877.9|41890.8|41870.8|41897.9|41877.9|41890.8|41870.8|5
1732118590000|2024-11-20 16:03:10|41893.1|41873.1|41887.9|41867.9|41893.1|41873.1|41887.9|41867.9|1
1732118600000|2024-11-20 16:03:20|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41887.9|41867.9|28
1732118610000|2024-11-20 16:03:30|41887.9|41867.9|41890.4|41870.4|41890.4|41870.4|41887.9|41867.9|1
1732118620000|2024-11-20 16:03:40|41890.2|41870.2|41885.2|41865.2|41890.2|41870.2|41885.2|41865.2|2
1732118630000|2024-11-20 16:03:50|41887.6|41867.6|41895.8|41875.8|41895.8|41875.8|41885.2|41865.2|71
1732118640000|2024-11-20 16:04:00|41895.9|41875.9|41890.6|41870.6|41895.9|41875.9|41890.6|41870.6|12
1732118650000|2024-11-20 16:04:10|41893.1|41873.1|41893.1|41873.1|41893.1|41873.1|41890.6|41870.6|0
1732118660000|2024-11-20 16:04:20|41890.6|41870.6|41893.8|41873.8|41893.8|41873.8|41890.6|41870.6|48
1732118670000|2024-11-20 16:04:30|41898.9|41878.9|41910.9|41890.9|41910.9|41890.9|41898.9|41878.9|2
1732118680000|2024-11-20 16:04:40|41913.3|41893.3|41910.9|41890.9|41913.3|41893.3|41910.9|41890.9|1
1732118690000|2024-11-20 16:04:50|41913.4|41893.4|41910.9|41890.9|41915.9|41895.9|41910.9|41890.9|3
1732118700000|2024-11-20 16:05:00|41910.8|41890.8|41910.9|41890.9|41911.3|41891.3|41910.8|41890.8|8
1732118710000|2024-11-20 16:05:10|41908.4|41888.4|41913.4|41893.4|41913.4|41893.4|41908.4|41888.4|2
1732118720000|2024-11-20 16:05:20|41911.1|41891.1|41905.6|41885.6|41911.1|41891.1|41905.6|41885.6|19
1732118730000|2024-11-20 16:05:30|41900.8|41880.8|41890.8|41870.8|41900.8|41880.8|41890.8|41870.8|3
1732118740000|2024-11-20 16:05:40|41890.6|41870.6|41888.1|41868.1|41893.1|41873.1|41888.1|41868.1|55
1732118750000|2024-11-20 16:05:50|41893.1|41873.1|41893.1|41873.1|41893.3|41873.3|41893.1|41873.1|4
1732118760000|2024-11-20 16:06:00|41890.8|41870.8|41880.8|41860.8|41890.8|41870.8|41880.8|41860.8|9
1732118770000|2024-11-20 16:06:10|41883.1|41863.1|41888.3|41868.3|41890.4|41870.4|41880.8|41860.8|24
1732118780000|2024-11-20 16:06:20|41890.6|41870.6|41895.4|41875.4|41895.6|41875.6|41890.6|41870.6|12
1732118790000|2024-11-20 16:06:30|41895.6|41875.6|41883.4|41863.4|41895.6|41875.6|41883.4|41863.4|6
1732118800000|2024-11-20 16:06:40|41883.3|41863.3|41878.1|41858.1|41883.3|41863.3|41878.1|41858.1|3
1732118810000|2024-11-20 16:06:50|41878.3|41858.3|41875.6|41855.6|41880.6|41860.6|41875.6|41855.6|1
1732118820000|2024-11-20 16:07:00|41877.9|41857.9|41875.8|41855.8|41878.1|41858.1|41875.6|41855.6|2
1732118830000|2024-11-20 16:07:10|41875.6|41855.6|41883.1|41863.1|41883.1|41863.1|41875.6|41855.6|4
1732118840000|2024-11-20 16:07:20|41882.9|41862.9|41877.9|41857.9|41882.9|41862.9|41877.9|41857.9|1
1732118850000|2024-11-20 16:07:30|41875.6|41855.6|41875.6|41855.6|41875.6|41855.6|41872.9|41852.9|16
1732118860000|2024-11-20 16:07:40|41875.8|41855.8|41880.9|41860.9|41883.4|41863.4|41875.8|41855.8|58
1732118870000|2024-11-20 16:07:50|41878.4|41858.4|41881.1|41861.1|41881.1|41861.1|41876.1|41856.1|5
1732118880000|2024-11-20 16:08:00|41883.4|41863.4|41880.6|41860.6|41883.6|41863.6|41875.9|41855.9|36
1732118890000|2024-11-20 16:08:10|41878.3|41858.3|41880.8|41860.8|41880.8|41860.8|41875.9|41855.9|8
1732118910000|2024-11-20 16:08:30|41883.1|41863.1|41883.3|41863.3|41883.4|41863.4|41880.8|41860.8|3
1732118920000|2024-11-20 16:08:40|41881.1|41861.1|41888.6|41868.6|41888.6|41868.6|41880.9|41860.9|1
1732118930000|2024-11-20 16:08:50|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|0
1732118940000|2024-11-20 16:09:00|41890.8|41870.8|41890.9|41870.9|41893.1|41873.1|41888.3|41868.3|5
1732118950000|2024-11-20 16:09:10|41890.8|41870.8|41893.4|41873.4|41893.4|41873.4|41890.6|41870.6|0
1732118960000|2024-11-20 16:09:20|41893.6|41873.6|41895.8|41875.8|41895.9|41875.9|41893.4|41873.4|5
1732118970000|2024-11-20 16:09:30|41893.4|41873.4|41895.8|41875.8|41895.8|41875.8|41893.4|41873.4|0
1732118980000|2024-11-20 16:09:40|41895.9|41875.9|41898.1|41878.1|41898.3|41878.3|41895.9|41875.9|4
1732118990000|2024-11-20 16:09:50|41895.8|41875.8|41893.1|41873.1|41895.8|41875.8|41892.9|41872.9|2
1732119000000|2024-11-20 16:10:00|41892.9|41872.9|41875.8|41855.8|41892.9|41872.9|41875.8|41855.8|4
1732119010000|2024-11-20 16:10:10|41875.9|41855.9|41883.3|41863.3|41883.3|41863.3|41875.9|41855.9|3
1732119020000|2024-11-20 16:10:20|41885.6|41865.6|41883.4|41863.4|41885.8|41865.8|41883.3|41863.3|4
1732119030000|2024-11-20 16:10:30|41883.6|41863.6|41880.9|41860.9|41883.6|41863.6|41880.9|41860.9|1
1732119040000|2024-11-20 16:10:40|41881.1|41861.1|41875.6|41855.6|41881.1|41861.1|41875.6|41855.6|5
1732119050000|2024-11-20 16:10:50|41873.3|41853.3|41870.8|41850.8|41875.6|41855.6|41870.8|41850.8|1
1732119060000|2024-11-20 16:11:00|41871|41851|41873.6|41853.6|41873.6|41853.6|41871|41851|2
1732119070000|2024-11-20 16:11:10|41873.5|41853.5|41871|41851|41873.5|41853.5|41868.6|41848.6|6
1732119080000|2024-11-20 16:11:20|41870.8|41850.8|41863.3|41843.3|41871|41851|41863.3|41843.3|5
1732119090000|2024-11-20 16:11:30|41863.1|41843.1|41845.6|41825.6|41863.1|41843.1|41845.6|41825.6|21
1732119100000|2024-11-20 16:11:40|41843.3|41823.3|41843.1|41823.1|41843.3|41823.3|41840.8|41820.8|15
1732119110000|2024-11-20 16:11:50|41845.6|41825.6|41850.8|41830.8|41850.8|41830.8|41840.8|41820.8|19
1732119120000|2024-11-20 16:12:00|41851|41831|41860.6|41840.6|41863.3|41843.3|41851|41831|2
1732119130000|2024-11-20 16:12:10|41861|41841|41861|41841|41861|41841|41860.6|41840.6|19
1732119140000|2024-11-20 16:12:20|41860.8|41840.8|41865.8|41845.8|41868.1|41848.1|41860.8|41840.8|0
1732119150000|2024-11-20 16:12:30|41868.1|41848.1|41865.6|41845.6|41870.6|41850.6|41865.6|41845.6|5
1732119160000|2024-11-20 16:12:40|||||||||1
1732119170000|2024-11-20 16:12:50|41863.1|41843.1|41868.1|41848.1|41868.1|41848.1|41863.1|41843.1|1
1732119180000|2024-11-20 16:13:00|41865.8|41845.8|41870.4|41850.4|41870.4|41850.4|41865.8|41845.8|1
1732119190000|2024-11-20 16:13:10|41868.1|41848.1|41871|41851|41871|41851|41868.1|41848.1|4
1732119200000|2024-11-20 16:13:20|41870.8|41850.8|41865.8|41845.8|41871|41851|41865.6|41845.6|14
1732119210000|2024-11-20 16:13:30|41868.3|41848.3|41871.1|41851.1|41871.1|41851.1|41868.3|41848.3|1
1732119220000|2024-11-20 16:13:40|41871|41851|41868.5|41848.5|41871.1|41851.1|41868.5|41848.5|1
1732119230000|2024-11-20 16:13:50|41868.6|41848.6|41871|41851|41871|41851|41866.1|41846.1|3
1732119240000|2024-11-20 16:14:00|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|2
1732119250000|2024-11-20 16:14:10|41866|41846|41865.8|41845.8|41866|41846|41865.6|41845.6|3
1732119260000|2024-11-20 16:14:20|41865.6|41845.6|41865.8|41845.8|41865.8|41845.8|41865.6|41845.6|1
1732119270000|2024-11-20 16:14:30|41865.6|41845.6|41865.6|41845.6|41865.8|41845.8|41865.6|41845.6|1
1732119280000|2024-11-20 16:14:40|41865.8|41845.8|41868.3|41848.3|41868.5|41848.5|41865.8|41845.8|6
1732119290000|2024-11-20 16:14:50|41870.6|41850.6|41870.8|41850.8|41870.8|41850.8|41870.6|41850.6|1
1732119300000|2024-11-20 16:15:00|41870.6|41850.6|41870.8|41850.8|41873.1|41853.1|41870.6|41850.6|0
1732119310000|2024-11-20 16:15:10|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|41873.1|41853.1|0
1732119320000|2024-11-20 16:15:20|41870.8|41850.8|41873.5|41853.5|41873.5|41853.5|41870.8|41850.8|4
1732119330000|2024-11-20 16:15:30|41873.6|41853.6|41873.5|41853.5|41873.6|41853.6|41873.5|41853.5|0
1732119340000|2024-11-20 16:15:40|41873.6|41853.6|41873.5|41853.5|41873.6|41853.6|41873.5|41853.5|4
1732119350000|2024-11-20 16:15:50|41873.6|41853.6|41876|41856|41876|41856|41873.6|41853.6|1
1732119360000|2024-11-20 16:16:00|41878.3|41858.3|41880.6|41860.6|41880.6|41860.6|41878.1|41858.1|2
1732119370000|2024-11-20 16:16:10|41882.9|41862.9|41883.1|41863.1|41883.1|41863.1|41880.6|41860.6|1
1732119380000|2024-11-20 16:16:20|||||||||6
1732119390000|2024-11-20 16:16:30|41883.3|41863.3|41885.6|41865.6|41885.6|41865.6|41883.1|41863.1|1
1732119400000|2024-11-20 16:16:40|41885.5|41865.5|41885.5|41865.5|41885.6|41865.6|41885.5|41865.5|0
1732119410000|2024-11-20 16:16:50|41885.6|41865.6|41888.5|41868.5|41888.5|41868.5|41885.6|41865.6|2
1732119420000|2024-11-20 16:17:00|41890.8|41870.8|41888.3|41868.3|41890.8|41870.8|41888.3|41868.3|7
1732119430000|2024-11-20 16:17:10|41888.1|41868.1|41881|41861|41888.3|41868.3|41881|41861|3
1732119440000|2024-11-20 16:17:20|41883.3|41863.3|41878.5|41858.5|41883.3|41863.3|41878.3|41858.3|3
1732119450000|2024-11-20 16:17:30|41878.3|41858.3|41873.5|41853.5|41878.5|41858.5|41873.5|41853.5|2
1732119460000|2024-11-20 16:17:40|41871.1|41851.1|41871.1|41851.1|41871.1|41851.1|41871|41851|2
1732119470000|2024-11-20 16:17:50|41871|41851|41870.8|41850.8|41871|41851|41870.8|41850.8|1
1732119480000|2024-11-20 16:18:00|41870.6|41850.6|41865.8|41845.8|41870.8|41850.8|41865.8|41845.8|0
1732119490000|2024-11-20 16:18:10|41865.6|41845.6|41863.3|41843.3|41865.6|41845.6|41863|41843|2
1732119500000|2024-11-20 16:18:20|41863.5|41843.5|41860.6|41840.6|41863.5|41843.5|41860.6|41840.6|1
1732119510000|2024-11-20 16:18:30|41860.8|41840.8|41863.3|41843.3|41863.3|41843.3|41860.6|41840.6|4
1732119520000|2024-11-20 16:18:40|41861|41841|41863.3|41843.3|41863.3|41843.3|41861|41841|1
1732119530000|2024-11-20 16:18:50|41861|41841|41865.8|41845.8|41865.8|41845.8|41861|41841|0
1732119540000|2024-11-20 16:19:00|41861|41841|41866|41846|41866|41846|41861|41841|11
1732119550000|2024-11-20 16:19:10|41868.5|41848.5|41871|41851|41873.5|41853.5|41868.5|41848.5|31
1732119560000|2024-11-20 16:19:20|41871.1|41851.1|41871|41851|41871.1|41851.1|41870.8|41850.8|1
1732119570000|2024-11-20 16:19:30|41870.8|41850.8|41868.3|41848.3|41870.8|41850.8|41868.3|41848.3|6
1732119580000|2024-11-20 16:19:40|41868.1|41848.1|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|0
1732119590000|2024-11-20 16:19:50|41866|41846|41866|41846|41868.3|41848.3|41866|41846|0
1732119600000|2024-11-20 16:20:00|41868.5|41848.5|41876.1|41856.1|41878.3|41858.3|41868.5|41848.5|3
1732119610000|2024-11-20 16:20:10|41878.5|41858.5|41878.3|41858.3|41878.5|41858.5|41876|41856|2
1732119620000|2024-11-20 16:20:20|41876|41856|41878.3|41858.3|41878.5|41858.5|41876|41856|2
1732119630000|2024-11-20 16:20:30|41878.6|41858.6|41885.8|41865.8|41885.8|41865.8|41878.6|41858.6|1
1732119640000|2024-11-20 16:20:40|41883.5|41863.5|41881.1|41861.1|41883.5|41863.5|41881.1|41861.1|2
1732119650000|2024-11-20 16:20:50|41881|41861|41876.1|41856.1|41881|41861|41876.1|41856.1|1
1732119660000|2024-11-20 16:21:00|41876|41856|41875.8|41855.8|41880.8|41860.8|41875.8|41855.8|1
1732119670000|2024-11-20 16:21:10|41875.6|41855.6|41873.1|41853.1|41875.6|41855.6|41873.1|41853.1|9
1732119680000|2024-11-20 16:21:20|41873.3|41853.3|41875.6|41855.6|41875.6|41855.6|41873.1|41853.1|0
1732119690000|2024-11-20 16:21:30|41873.1|41853.1|41875.8|41855.8|41875.8|41855.8|41873.1|41853.1|1
1732119700000|2024-11-20 16:21:40|41873.5|41853.5|41860.6|41840.6|41873.5|41853.5|41860.6|41840.6|35
1732119710000|2024-11-20 16:21:50|41858.3|41838.3|41858.1|41838.1|41860.5|41840.5|41858.1|41838.1|0
1732119720000|2024-11-20 16:22:00|41860.5|41840.5|41855.8|41835.8|41860.8|41840.8|41855.8|41835.8|5
1732119730000|2024-11-20 16:22:10|41853.5|41833.5|41863.5|41843.5|41863.5|41843.5|41853.5|41833.5|9
1732119740000|2024-11-20 16:22:20|41865.8|41845.8|41866|41846|41866|41846|41863.5|41843.5|3
1732119750000|2024-11-20 16:22:30|41865.8|41845.8|41868.5|41848.5|41868.5|41848.5|41863.5|41843.5|1
1732119760000|2024-11-20 16:22:40|41865.8|41845.8|41871.2|41851.2|41871.2|41851.2|41863.5|41843.5|12
1732119770000|2024-11-20 16:22:50|41873.3|41853.3|41873.3|41853.3|41875.8|41855.8|41873.3|41853.3|0
1732119780000|2024-11-20 16:23:00|41875.6|41855.6|41886|41866|41886|41866|41875.6|41855.6|1
1732119790000|2024-11-20 16:23:10|41883.5|41863.5|41878.5|41858.5|41883.5|41863.5|41876.2|41856.2|5
1732119800000|2024-11-20 16:23:20|41880.8|41860.8|41878.5|41858.5|41881|41861|41878.5|41858.5|3
1732119810000|2024-11-20 16:23:30|41880.8|41860.8|41881|41861|41881|41861|41878.3|41858.3|1
1732119820000|2024-11-20 16:23:40|41880.8|41860.8|41883.5|41863.5|41885.8|41865.8|41880.8|41860.8|11
1732119830000|2024-11-20 16:23:50|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41883.3|41863.3|2
1732119840000|2024-11-20 16:24:00|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|6
1732119850000|2024-11-20 16:24:10|41883.7|41863.7|41883.8|41863.8|41888.5|41868.5|41883.7|41863.7|41
1732119860000|2024-11-20 16:24:20|41883.7|41863.7|41881.3|41861.3|41888.7|41868.7|41881.3|41861.3|4
1732119870000|2024-11-20 16:24:30|41881.2|41861.2|41876.3|41856.3|41881.2|41861.2|41876.3|41856.3|4
1732119880000|2024-11-20 16:24:40|41876.2|41856.2|41871.3|41851.3|41876.2|41856.2|41871.3|41851.3|0
1732119890000|2024-11-20 16:24:50|41873.7|41853.7|41868.8|41848.8|41873.8|41853.8|41868.8|41848.8|0
1732119900000|2024-11-20 16:25:00|41866.3|41846.3|41871.3|41851.3|41871.3|41851.3|41866.3|41846.3|3
1732119910000|2024-11-20 16:25:10|41871.2|41851.2|41873.8|41853.8|41873.8|41853.8|41871.2|41851.2|0
1732119920000|2024-11-20 16:25:20|41871.3|41851.3|41878.8|41858.8|41878.8|41858.8|41871.3|41851.3|7
1732119930000|2024-11-20 16:25:30|41879.2|41859.2|41883.8|41863.8|41884|41864|41879.2|41859.2|12
1732119940000|2024-11-20 16:25:40|41881.5|41861.5|41881.2|41861.2|41881.5|41861.5|41881.2|41861.2|2
1732119950000|2024-11-20 16:25:50|41878.7|41858.7|41876.3|41856.3|41878.7|41858.7|41873.8|41853.8|1
1732119960000|2024-11-20 16:26:00|41878.7|41858.7|41886.2|41866.2|41886.2|41866.2|41878.7|41858.7|0
1732119970000|2024-11-20 16:26:10|41888.5|41868.5|41886.2|41866.2|41888.5|41868.5|41886.2|41866.2|1
1732119980000|2024-11-20 16:26:20|41883.8|41863.8|41881.5|41861.5|41883.8|41863.8|41881.3|41861.3|4
1732119990000|2024-11-20 16:26:30|41883.8|41863.8|41891.5|41871.5|41893.8|41873.8|41883.8|41863.8|8
1732120000000|2024-11-20 16:26:40|41891.7|41871.7|41901.2|41881.2|41906|41886|41891.7|41871.7|11
1732120010000|2024-11-20 16:26:50|41901.3|41881.3|41896.3|41876.3|41901.3|41881.3|41894|41874|3
1732120020000|2024-11-20 16:27:00|41894|41874|41893.7|41873.7|41894|41874|41891.3|41871.3|2
1732120030000|2024-11-20 16:27:10|41891.3|41871.3|41891.3|41871.3|41893.8|41873.8|41888.8|41868.8|6
1732120040000|2024-11-20 16:27:20|41891.2|41871.2|41888.8|41868.8|41891.3|41871.3|41886.5|41866.5|2
1732120050000|2024-11-20 16:27:30|41891.2|41871.2|41893.8|41873.8|41893.8|41873.8|41888.8|41868.8|5
1732120060000|2024-11-20 16:27:40|41896.2|41876.2|41893.8|41873.8|41896.2|41876.2|41891.3|41871.3|1
1732120070000|2024-11-20 16:27:50|41896.2|41876.2|41898.8|41878.8|41898.8|41878.8|41896.2|41876.2|11
1732120080000|2024-11-20 16:28:00|41901.2|41881.2|41898.7|41878.7|41901.3|41881.3|41896.3|41876.3|6
1732120090000|2024-11-20 16:28:10|41896.3|41876.3|41896.3|41876.3|41898.8|41878.8|41896.3|41876.3|1
1732120100000|2024-11-20 16:28:20|41896.2|41876.2|41894|41874|41898.8|41878.8|41893.8|41873.8|231
1732120110000|2024-11-20 16:28:30|41894.2|41874.2|41896.5|41876.5|41899|41879|41894.2|41874.2|4
1732120120000|2024-11-20 16:28:40|41896.7|41876.7|41899.2|41879.2|41899.2|41879.2|41894.2|41874.2|0
1732120130000|2024-11-20 16:28:50|41899|41879|41899|41879|41899.2|41879.2|41896.5|41876.5|18
1732120140000|2024-11-20 16:29:00|41896.7|41876.7|41894.2|41874.2|41899.2|41879.2|41894.2|41874.2|2
1732120150000|2024-11-20 16:29:10|41899.2|41879.2|41899.2|41879.2|41901.7|41881.7|41899.2|41879.2|7
1732120160000|2024-11-20 16:29:20|41899.4|41879.4|41899.2|41879.2|41901.7|41881.7|41899.2|41879.2|0
1732120170000|2024-11-20 16:29:30|41901.7|41881.7|41904.2|41884.2|41904.2|41884.2|41899.2|41879.2|2
1732120180000|2024-11-20 16:29:40|41906.7|41886.7|41896.7|41876.7|41908.8|41888.8|41896.7|41876.7|5
1732120190000|2024-11-20 16:29:50|41894.4|41874.4|41904.5|41884.5|41906.9|41886.9|41894.4|41874.4|94
1732120200000|2024-11-20 16:30:00|41902.2|41882.2|41902.2|41882.2|41906.9|41886.9|41899.7|41879.7|11
1732120210000|2024-11-20 16:30:10|41904.5|41884.5|41896.9|41876.9|41904.5|41884.5|41896.9|41876.9|47
1732120220000|2024-11-20 16:30:20|41896.7|41876.7|41884.4|41864.4|41896.7|41876.7|41884.4|41864.4|6
1732120230000|2024-11-20 16:30:30|41886.9|41866.9|41889.4|41869.4|41889.4|41869.4|41884.5|41864.5|5
1732120240000|2024-11-20 16:30:40|41891.7|41871.7|41889.4|41869.4|41894|41874|41889.4|41869.4|2
1732120250000|2024-11-20 16:30:50|41891.9|41871.9|41889.4|41869.4|41894.2|41874.2|41889.4|41869.4|3
1732120260000|2024-11-20 16:31:00|41891.7|41871.7|41897|41877|41899.4|41879.4|41891.7|41871.7|10
1732120270000|2024-11-20 16:31:10|41896.9|41876.9|41897|41877|41899.4|41879.4|41896.9|41876.9|2
1732120280000|2024-11-20 16:31:20|41896.9|41876.9|41896.9|41876.9|41897|41877|41896.9|41876.9|8
1732120290000|2024-11-20 16:31:30|41896.7|41876.7|41889.4|41869.4|41896.7|41876.7|41889.4|41869.4|6
1732120300000|2024-11-20 16:31:40|41891.9|41871.9|41894.5|41874.5|41894.5|41874.5|41891.9|41871.9|7
1732120310000|2024-11-20 16:31:50|41894.4|41874.4|41894.4|41874.4|41894.5|41874.5|41894.4|41874.4|0
1732120320000|2024-11-20 16:32:00|41896.7|41876.7|41892|41872|41896.9|41876.9|41892|41872|3
1732120330000|2024-11-20 16:32:10|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|3
1732120340000|2024-11-20 16:32:20|41892|41872|41891.9|41871.9|41894.5|41874.5|41889.5|41869.5|4
1732120350000|2024-11-20 16:32:30|41894.4|41874.4|41889.5|41869.5|41896.9|41876.9|41889.2|41869.2|20
1732120360000|2024-11-20 16:32:40|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41889.5|41869.5|2
1732120370000|2024-11-20 16:32:50|41892|41872|41894.4|41874.4|41896.7|41876.7|41892|41872|5
1732120380000|2024-11-20 16:33:00|41896.7|41876.7|41896.4|41876.4|41896.7|41876.7|41894.2|41874.2|11
1732120390000|2024-11-20 16:33:10|41896.2|41876.2|41891.5|41871.5|41896.2|41876.2|41891.5|41871.5|3
1732120400000|2024-11-20 16:33:20|41886.4|41866.4|41883.7|41863.7|41886.4|41866.4|41883.7|41863.7|29
1732120410000|2024-11-20 16:33:30|41878.9|41858.9|41878.7|41858.7|41878.9|41858.9|41878.7|41858.7|0
1732120420000|2024-11-20 16:33:40|41878.3|41858.3|41878.5|41858.5|41878.5|41858.5|41878.3|41858.3|5
1732120430000|2024-11-20 16:33:50|41878.3|41858.3|41876|41856|41878.3|41858.3|41875.8|41855.8|5
1732120440000|2024-11-20 16:34:00|41875.8|41855.8|41866.5|41846.5|41876|41856|41866.5|41846.5|2
1732120450000|2024-11-20 16:34:10|41866.2|41846.2|41858.5|41838.5|41866.2|41846.2|41853.5|41833.5|43
1732120460000|2024-11-20 16:34:20|41858.3|41838.3|41863.2|41843.2|41863.2|41843.2|41858.3|41838.3|1
1732120470000|2024-11-20 16:34:30|41860.8|41840.8|41860.8|41840.8|41863.2|41843.2|41858.3|41838.3|5
1732120480000|2024-11-20 16:34:40|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41855.8|41835.8|2
1732120490000|2024-11-20 16:34:50|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|0
1732120500000|2024-11-20 16:35:00|41858.3|41838.3|41860.7|41840.7|41863.2|41843.2|41858.3|41838.3|2
1732120510000|2024-11-20 16:35:10|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|41860.8|41840.8|0
1732120520000|2024-11-20 16:35:20|41863.2|41843.2|41868.3|41848.3|41870.7|41850.7|41860.8|41840.8|10
1732120530000|2024-11-20 16:35:30|41870.7|41850.7|41870.7|41850.7|41870.7|41850.7|41868.3|41848.3|0
1732120540000|2024-11-20 16:35:40|41868.3|41848.3|41868.2|41848.2|41868.3|41848.3|41868|41848|2
1732120550000|2024-11-20 16:35:50|41865.8|41845.8|41863.2|41843.2|41870.7|41850.7|41863.2|41843.2|15
1732120560000|2024-11-20 16:36:00|41860.7|41840.7|41863.2|41843.2|41863.2|41843.2|41855.7|41835.7|27
1732120570000|2024-11-20 16:36:10|41860.7|41840.7|41860.7|41840.7|41863.2|41843.2|41860.7|41840.7|1
1732120580000|2024-11-20 16:36:20|41863.2|41843.2|41858|41838|41863.2|41843.2|41858|41838|12
1732120590000|2024-11-20 16:36:30|41858.2|41838.2|41858.3|41838.3|41858.3|41838.3|41855.7|41835.7|37
1732120600000|2024-11-20 16:36:40|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|41858.5|41838.5|6
1732120610000|2024-11-20 16:36:50|41860.8|41840.8|41863.3|41843.3|41863.3|41843.3|41860.8|41840.8|1
1732120620000|2024-11-20 16:37:00|41865.7|41845.7|41863.3|41843.3|41865.7|41845.7|41863.3|41843.3|0
1732120630000|2024-11-20 16:37:10|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|41863.2|41843.2|5
1732120640000|2024-11-20 16:37:20|41860.8|41840.8|41855.5|41835.5|41860.8|41840.8|41853.2|41833.2|19
1732120650000|2024-11-20 16:37:30|41855.7|41835.7|41850.7|41830.7|41855.7|41835.7|41848.2|41828.2|6
1732120660000|2024-11-20 16:37:40|41853|41833|41850.7|41830.7|41853|41833|41845.9|41825.9|0
1732120670000|2024-11-20 16:37:50|41848.4|41828.4|41850.9|41830.9|41850.9|41830.9|41848.4|41828.4|0
1732120680000|2024-11-20 16:38:00|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|3
1732120690000|2024-11-20 16:38:10|41858|41838|41858|41838|41858|41838|41853.2|41833.2|0
1732120700000|2024-11-20 16:38:20|41855.7|41835.7|41853.2|41833.2|41858|41838|41853.2|41833.2|1
1732120710000|2024-11-20 16:38:30|41853.4|41833.4|41853.2|41833.2|41853.4|41833.4|41850.7|41830.7|1
1732120720000|2024-11-20 16:38:40|41850.9|41830.9|41853.2|41833.2|41855.5|41835.5|41850.9|41830.9|2
1732120730000|2024-11-20 16:38:50|41855.5|41835.5|41855.7|41835.7|41858|41838|41853.2|41833.2|3
1732120740000|2024-11-20 16:39:00|41853.4|41833.4|41855.7|41835.7|41858|41838|41853.4|41833.4|0
1732120750000|2024-11-20 16:39:10|41853.4|41833.4|41848.4|41828.4|41855.7|41835.7|41848.4|41828.4|4
1732120760000|2024-11-20 16:39:20|41850.9|41830.9|41848.4|41828.4|41853.2|41833.2|41848.4|41828.4|1
1732120770000|2024-11-20 16:39:30|41848.2|41828.2|41853.2|41833.2|41853.2|41833.2|41848.2|41828.2|2
1732120780000|2024-11-20 16:39:40|41853.4|41833.4|41855.9|41835.9|41858|41838|41853.2|41833.2|8
1732120790000|2024-11-20 16:39:50|41856|41836|41858.4|41838.4|41858.4|41838.4|41856|41836|4
1732120800000|2024-11-20 16:40:00|41858.5|41838.5|41855.9|41835.9|41858.5|41838.5|41855.9|41835.9|3
1732120810000|2024-11-20 16:40:10|41858.2|41838.2|41863.5|41843.5|41863.5|41843.5|41858.2|41838.2|6
1732120820000|2024-11-20 16:40:20|41863.4|41843.4|41860.9|41840.9|41863.4|41843.4|41858.5|41838.5|4
1732120830000|2024-11-20 16:40:30|41858.5|41838.5|41855.9|41835.9|41861|41841|41855.9|41835.9|0
1732120840000|2024-11-20 16:40:40|41853.5|41833.5|41848.5|41828.5|41855.9|41835.9|41848.5|41828.5|12
1732120850000|2024-11-20 16:40:50|41850.9|41830.9|41850.9|41830.9|41853.4|41833.4|41848.5|41828.5|1
1732120860000|2024-11-20 16:41:00|41848.5|41828.5|41830.9|41810.9|41850.9|41830.9|41830.9|41810.9|31
1732120870000|2024-11-20 16:41:10|41828.5|41808.5|41828.4|41808.4|41828.5|41808.5|41825.9|41805.9|31
1732120880000|2024-11-20 16:41:20|41828.2|41808.2|41823.4|41803.4|41828.2|41808.2|41823.4|41803.4|5
1732120890000|2024-11-20 16:41:30|41821|41801|41818.7|41798.7|41823.5|41803.5|41818.7|41798.7|8
1732120900000|2024-11-20 16:41:40|41818.9|41798.9|41818.4|41798.4|41823.5|41803.5|41818.4|41798.4|4
1732120910000|2024-11-20 16:41:50|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41811.2|41791.2|9
1732120920000|2024-11-20 16:42:00|41813.7|41793.7|41813.5|41793.5|41818.5|41798.5|41810.7|41790.7|24
1732120930000|2024-11-20 16:42:10|41815.9|41795.9|41808.5|41788.5|41816|41796|41808.5|41788.5|6
1732120940000|2024-11-20 16:42:20|41810.9|41790.9|41801|41781|41810.9|41790.9|41801|41781|5
1732120950000|2024-11-20 16:42:30|41800.9|41780.9|41803.4|41783.4|41803.4|41783.4|41798.4|41778.4|5
1732120960000|2024-11-20 16:42:40|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41798.4|41778.4|17
1732120970000|2024-11-20 16:42:50|41803.2|41783.2|41805.5|41785.5|41805.5|41785.5|41803.2|41783.2|0
1732120980000|2024-11-20 16:43:00|41803.2|41783.2|41790.7|41770.7|41805.9|41785.9|41790.5|41770.5|18
1732120990000|2024-11-20 16:43:10|41790.5|41770.5|41793|41773|41793|41773|41788.2|41768.2|16
1732121000000|2024-11-20 16:43:20|41795.7|41775.7|41796|41776|41798.4|41778.4|41793.5|41773.5|4
1732121010000|2024-11-20 16:43:30|41798.4|41778.4|41795.9|41775.9|41800.9|41780.9|41795.9|41775.9|10
1732121020000|2024-11-20 16:43:40|41793.5|41773.5|41795.7|41775.7|41795.7|41775.7|41790.7|41770.7|7
1732121030000|2024-11-20 16:43:50|41793.4|41773.4|41793.2|41773.2|41795.7|41775.7|41788.4|41768.4|28
1732121040000|2024-11-20 16:44:00|41795.7|41775.7|41790.9|41770.9|41795.7|41775.7|41790.7|41770.7|9
1732121050000|2024-11-20 16:44:10|41788.4|41768.4|41796|41776|41796|41776|41788.4|41768.4|8
1732121060000|2024-11-20 16:44:20|41796.2|41776.2|41810.9|41790.9|41810.9|41790.9|41796.2|41776.2|7
1732121070000|2024-11-20 16:44:30|41813.4|41793.4|41810.9|41790.9|41815.9|41795.9|41810.9|41790.9|4
1732121080000|2024-11-20 16:44:40|41808.4|41788.4|41813.4|41793.4|41813.4|41793.4|41808.4|41788.4|2
1732121090000|2024-11-20 16:44:50|41815.7|41795.7|41826|41806|41828.4|41808.4|41815.7|41795.7|14
1732121100000|2024-11-20 16:45:00|41825.7|41805.7|41810.9|41790.9|41825.7|41805.7|41810.7|41790.7|10
1732121110000|2024-11-20 16:45:10|41811.2|41791.2|41810.9|41790.9|41815.9|41795.9|41810.7|41790.7|3
1732121120000|2024-11-20 16:45:20|41811|41791|41810.7|41790.7|41813.4|41793.4|41810.7|41790.7|8
1732121130000|2024-11-20 16:45:30|41810.9|41790.9|41813.4|41793.4|41815.7|41795.7|41810.9|41790.9|2
1732121140000|2024-11-20 16:45:40|41815.7|41795.7|41813.4|41793.4|41815.9|41795.9|41808.5|41788.5|5
1732121150000|2024-11-20 16:45:50|41813.5|41793.5|41813.2|41793.2|41815.9|41795.9|41813.2|41793.2|3
1732121160000|2024-11-20 16:46:00|41810.9|41790.9|41808.2|41788.2|41810.9|41790.9|41805.9|41785.9|25
1732121170000|2024-11-20 16:46:10|41805.9|41785.9|41805.7|41785.7|41805.9|41785.9|41803.4|41783.4|20
1732121180000|2024-11-20 16:46:20|41803.4|41783.4|41808.2|41788.2|41808.2|41788.2|41803.4|41783.4|10
1732121190000|2024-11-20 16:46:30|41805.7|41785.7|41805.7|41785.7|41805.7|41785.7|41803.4|41783.4|6
1732121200000|2024-11-20 16:46:40|41808.2|41788.2|41798.4|41778.4|41808.2|41788.2|41798.4|41778.4|7
1732121210000|2024-11-20 16:46:50|41800.7|41780.7|41805.7|41785.7|41805.7|41785.7|41800.7|41780.7|1
1732121220000|2024-11-20 16:47:00|41803.4|41783.4|41810.7|41790.7|41813|41793|41803.2|41783.2|2
1732121230000|2024-11-20 16:47:10|41813|41793|41810.9|41790.9|41813.2|41793.2|41808.2|41788.2|7
1732121240000|2024-11-20 16:47:20|41813.2|41793.2|41810.9|41790.9|41813.2|41793.2|41810.9|41790.9|0
1732121250000|2024-11-20 16:47:30|41813.2|41793.2|41810.9|41790.9|41813.2|41793.2|41810.9|41790.9|5
1732121260000|2024-11-20 16:47:40|41808.4|41788.4|41808.2|41788.2|41808.4|41788.4|41805.9|41785.9|3
1732121270000|2024-11-20 16:47:50|41805.9|41785.9|41805.9|41785.9|41808.2|41788.2|41805.7|41785.7|2
1732121280000|2024-11-20 16:48:00|41808.2|41788.2|41810.9|41790.9|41810.9|41790.9|41805.9|41785.9|14
1732121290000|2024-11-20 16:48:10|41811|41791|41820.9|41800.9|41823.2|41803.2|41811|41791|7
1732121300000|2024-11-20 16:48:20|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|2
1732121310000|2024-11-20 16:48:30|41813.5|41793.5|41811.1|41791.1|41813.5|41793.5|41808.7|41788.7|7
1732121320000|2024-11-20 16:48:40|41808.7|41788.7|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|7
1732121330000|2024-11-20 16:48:50|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|2
1732121340000|2024-11-20 16:49:00|41808.6|41788.6|41810.9|41790.9|41813.2|41793.2|41808.6|41788.6|5
1732121350000|2024-11-20 16:49:10|41813.2|41793.2|41808.6|41788.6|41813.2|41793.2|41808.6|41788.6|3
1732121360000|2024-11-20 16:49:20|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|2
1732121370000|2024-11-20 16:49:30|41810.9|41790.9|41808.6|41788.6|41810.9|41790.9|41808.4|41788.4|9
1732121380000|2024-11-20 16:49:40|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|1
1732121390000|2024-11-20 16:49:50|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|41813.2|41793.2|5
1732121400000|2024-11-20 16:50:00|41810.9|41790.9|41806.1|41786.1|41810.9|41790.9|41806.1|41786.1|13
1732121410000|2024-11-20 16:50:10|41808.4|41788.4|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|0
1732121420000|2024-11-20 16:50:20|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|3
1732121430000|2024-11-20 16:50:30|41806.1|41786.1|41806.1|41786.1|41808.6|41788.6|41803.6|41783.6|6
1732121440000|2024-11-20 16:50:40|41808.4|41788.4|41805.9|41785.9|41810.9|41790.9|41805.9|41785.9|1
1732121450000|2024-11-20 16:50:50|41805.7|41785.7|41803.4|41783.4|41805.7|41785.7|41803.4|41783.4|4
1732121460000|2024-11-20 16:51:00|41801.1|41781.1|41803.4|41783.4|41803.6|41783.6|41798.7|41778.7|3
1732121470000|2024-11-20 16:51:10|41803.6|41783.6|41808.2|41788.2|41808.2|41788.2|41803.4|41783.4|6
1732121480000|2024-11-20 16:51:20|41816.1|41796.1|41825.7|41805.7|41825.7|41805.7|41816.1|41796.1|4
1732121490000|2024-11-20 16:51:30|41823.4|41803.4|41823.2|41803.2|41823.4|41803.4|41821.1|41801.1|7
1732121500000|2024-11-20 16:51:40|41820.9|41800.9|41823.2|41803.2|41823.2|41803.2|41820.9|41800.9|2
1732121510000|2024-11-20 16:51:50|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41818.6|41798.6|7
1732121520000|2024-11-20 16:52:00|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|41818.6|41798.6|6
1732121530000|2024-11-20 16:52:10|41816.1|41796.1|41816.2|41796.2|41816.2|41796.2|41816.1|41796.1|1
1732121540000|2024-11-20 16:52:20|41813.7|41793.7|41806.1|41786.1|41813.7|41793.7|41803.7|41783.7|7
1732121550000|2024-11-20 16:52:30|41803.7|41783.7|41806.1|41786.1|41808.4|41788.4|41803.7|41783.7|1
1732121560000|2024-11-20 16:52:40|41808.4|41788.4|41805.9|41785.9|41808.6|41788.6|41805.9|41785.9|8
1732121570000|2024-11-20 16:52:50|41808.6|41788.6|41813.2|41793.2|41813.2|41793.2|41808.6|41788.6|2
1732121580000|2024-11-20 16:53:00|41813.6|41793.6|41818.6|41798.6|41818.6|41798.6|41813.6|41793.6|11
1732121590000|2024-11-20 16:53:10|41821.1|41801.1|41828.6|41808.6|41828.6|41808.6|41821.1|41801.1|5
1732121600000|2024-11-20 16:53:20|41835.9|41815.9|41838.6|41818.6|41838.6|41818.6|41835.9|41815.9|12
1732121610000|2024-11-20 16:53:30|41836.2|41816.2|41836.1|41816.1|41838.6|41818.6|41836.1|41816.1|2
1732121620000|2024-11-20 16:53:40|41835.9|41815.9|41826.1|41806.1|41835.9|41815.9|41826.1|41806.1|7
1732121630000|2024-11-20 16:53:50|41823.7|41803.7|41823.7|41803.7|41826.1|41806.1|41823.7|41803.7|1
1732121640000|2024-11-20 16:54:00|41821.1|41801.1|41823.2|41803.2|41825.7|41805.7|41821.1|41801.1|8
1732121650000|2024-11-20 16:54:10|41820.9|41800.9|41820.9|41800.9|41825.7|41805.7|41820.9|41800.9|4
1732121660000|2024-11-20 16:54:20|41818.6|41798.6|41815.9|41795.9|41818.6|41798.6|41815.9|41795.9|2
1732121670000|2024-11-20 16:54:30|41818.4|41798.4|41815.9|41795.9|41818.4|41798.4|41815.9|41795.9|2
1732121680000|2024-11-20 16:54:40|41813.6|41793.6|41813.2|41793.2|41813.6|41793.6|41813.2|41793.2|1
1732121690000|2024-11-20 16:54:50|41813.4|41793.4|41813.4|41793.4|41813.4|41793.4|41813.2|41793.2|3
1732121700000|2024-11-20 16:55:00|41813.6|41793.6|41818.2|41798.2|41820.7|41800.7|41813.6|41793.6|12
1732121710000|2024-11-20 16:55:10|41813.6|41793.6|41810.9|41790.9|41813.6|41793.6|41810.9|41790.9|7
1732121720000|2024-11-20 16:55:20|41813.2|41793.2|41813.2|41793.2|41815.6|41795.6|41808.2|41788.2|7
1732121730000|2024-11-20 16:55:30|41815.6|41795.6|41818.4|41798.4|41820.7|41800.7|41813.2|41793.2|3
1732121740000|2024-11-20 16:55:40|41820.7|41800.7|41820.7|41800.7|41820.7|41800.7|41818.4|41798.4|0
1732121750000|2024-11-20 16:55:50|41823.2|41803.2|41825.9|41805.9|41826.1|41806.1|41823.2|41803.2|7
1732121760000|2024-11-20 16:56:00|41828.2|41808.2|41833.2|41813.2|41833.2|41813.2|41828.2|41808.2|7
1732121770000|2024-11-20 16:56:10|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|1
1732121780000|2024-11-20 16:56:20|41828.6|41808.6|41833.2|41813.2|41833.2|41813.2|41828.6|41808.6|4
1732121790000|2024-11-20 16:56:30|41830.9|41810.9|41825.9|41805.9|41830.9|41810.9|41825.9|41805.9|4
1732121800000|2024-11-20 16:56:40|41825.7|41805.7|41825.9|41805.9|41828.4|41808.4|41825.7|41805.7|2
1732121810000|2024-11-20 16:56:50|41825.7|41805.7|41823.4|41803.4|41828.2|41808.2|41821.1|41801.1|0
1732121820000|2024-11-20 16:57:00|41821.1|41801.1|41820.9|41800.9|41821.1|41801.1|41820.9|41800.9|2
1732121830000|2024-11-20 16:57:10|41818.6|41798.6|41820.7|41800.7|41820.7|41800.7|41818.2|41798.2|2
1732121840000|2024-11-20 16:57:20|41823.1|41803.1|41825.6|41805.6|41825.6|41805.6|41820.7|41800.7|6
1732121850000|2024-11-20 16:57:30|41827.9|41807.9|41823.2|41803.2|41827.9|41807.9|41823.2|41803.2|16
1732121860000|2024-11-20 16:57:40|41823.4|41803.4|41823.2|41803.2|41825.7|41805.7|41823.2|41803.2|20
1732121870000|2024-11-20 16:57:50|41823.6|41803.6|41820.9|41800.9|41823.6|41803.6|41820.9|41800.9|8
1732121880000|2024-11-20 16:58:00|41823.2|41803.2|41828.2|41808.2|41828.2|41808.2|41823.2|41803.2|5
1732121890000|2024-11-20 16:58:10|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|23
1732121900000|2024-11-20 16:58:20|41836.1|41816.1|41831.2|41811.2|41836.1|41816.1|41831.2|41811.2|2
1732121910000|2024-11-20 16:58:30|41833.6|41813.6|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|2
1732121920000|2024-11-20 16:58:40|41836.2|41816.2|41835.9|41815.9|41838.6|41818.6|41835.9|41815.9|6
1732121930000|2024-11-20 16:58:50|41833.6|41813.6|41828.7|41808.7|41835.9|41815.9|41828.7|41808.7|0
1732121940000|2024-11-20 16:59:00|41828.6|41808.6|41818.6|41798.6|41828.6|41808.6|41818.6|41798.6|9
1732121950000|2024-11-20 16:59:10|41816.2|41796.2|41816.1|41796.1|41818.6|41798.6|41816.1|41796.1|1
1732121960000|2024-11-20 16:59:20|41816.2|41796.2|41811.2|41791.2|41818.6|41798.6|41811.2|41791.2|1
1732121970000|2024-11-20 16:59:30|41811.4|41791.4|41811.3|41791.3|41811.4|41791.4|41809.1|41789.1|0
1732121980000|2024-11-20 16:59:40|41811.4|41791.4|41811.4|41791.4|41813.8|41793.8|41808.9|41788.9|2
1732121990000|2024-11-20 16:59:50|41808.9|41788.9|41811.1|41791.1|41813.8|41793.8|41808.9|41788.9|3
1732122000000|2024-11-20 17:00:00|41811.3|41791.3|41808.6|41788.6|41811.3|41791.3|41808.6|41788.6|9
1732122010000|2024-11-20 17:00:10|41806.3|41786.3|41806.3|41786.3|41808.6|41788.6|41806.3|41786.3|2
1732122020000|2024-11-20 17:00:20|41803.9|41783.9|41803.8|41783.8|41806.3|41786.3|41803.8|41783.8|0
1732122030000|2024-11-20 17:00:30|41803.9|41783.9|41806.3|41786.3|41808.6|41788.6|41803.9|41783.9|0
1732122040000|2024-11-20 17:00:40|41803.8|41783.8|41801.4|41781.4|41808.6|41788.6|41801.4|41781.4|2
1732122050000|2024-11-20 17:00:50|41798.9|41778.9|41801.3|41781.3|41801.3|41781.3|41796.6|41776.6|2
1732122060000|2024-11-20 17:01:00|41803.6|41783.6|41806.1|41786.1|41808.4|41788.4|41803.6|41783.6|1
1732122070000|2024-11-20 17:01:10|41803.8|41783.8|41801.3|41781.3|41803.8|41783.8|41801.3|41781.3|6
1732122080000|2024-11-20 17:01:20|41801.1|41781.1|41806.1|41786.1|41806.1|41786.1|41801.1|41781.1|1
1732122090000|2024-11-20 17:01:30|41806.3|41786.3|41808.6|41788.6|41808.6|41788.6|41806.3|41786.3|0
1732122100000|2024-11-20 17:01:40|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41803.8|41783.8|6
1732122110000|2024-11-20 17:01:50|41810.9|41790.9|41813.6|41793.6|41815.9|41795.9|41810.9|41790.9|4
1732122120000|2024-11-20 17:02:00|41811.3|41791.3|41811.1|41791.1|41813.6|41793.6|41811.1|41791.1|4
1732122130000|2024-11-20 17:02:10|41810.9|41790.9|41801.1|41781.1|41810.9|41790.9|41801.1|41781.1|6
1732122140000|2024-11-20 17:02:20|41798.6|41778.6|41806.1|41786.1|41806.3|41786.3|41796.1|41776.1|9
1732122150000|2024-11-20 17:02:30|41803.8|41783.8|41803.8|41783.8|41803.8|41783.8|41801.4|41781.4|1
1732122160000|2024-11-20 17:02:40|41803.6|41783.6|41801.3|41781.3|41803.6|41783.6|41798.9|41778.9|6
1732122170000|2024-11-20 17:02:50|41803.6|41783.6|41806.3|41786.3|41806.3|41786.3|41803.6|41783.6|4
1732122180000|2024-11-20 17:03:00|41803.9|41783.9|41808.6|41788.6|41808.6|41788.6|41803.9|41783.9|7
1732122190000|2024-11-20 17:03:10|41806.1|41786.1|41801.1|41781.1|41806.1|41786.1|41801.1|41781.1|5
1732122200000|2024-11-20 17:03:20|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41801.3|41781.3|2
1732122210000|2024-11-20 17:03:30|41803.8|41783.8|41806.3|41786.3|41806.3|41786.3|41803.8|41783.8|13
1732122220000|2024-11-20 17:03:40|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|8
1732122230000|2024-11-20 17:03:50|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41803.6|41783.6|10
1732122240000|2024-11-20 17:04:00|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41803.6|41783.6|8
1732122250000|2024-11-20 17:04:10|||||||||3
1732122260000|2024-11-20 17:04:20|41813.6|41793.6|41818.6|41798.6|41818.6|41798.6|41813.6|41793.6|6
1732122270000|2024-11-20 17:04:30|41813.9|41793.9|41808.6|41788.6|41813.9|41793.9|41806.3|41786.3|6
1732122280000|2024-11-20 17:04:40|||||||||2
1732122290000|2024-11-20 17:04:50|41808.8|41788.8|41808.6|41788.6|41811.1|41791.1|41808.6|41788.6|4
1732122300000|2024-11-20 17:05:00|41811.1|41791.1|41808.6|41788.6|41813.6|41793.6|41808.6|41788.6|6
1732122310000|2024-11-20 17:05:10|41810.9|41790.9|41813.3|41793.3|41813.3|41793.3|41810.9|41790.9|4
1732122320000|2024-11-20 17:05:20|41810.9|41790.9|41810.8|41790.8|41810.9|41790.9|41808.4|41788.4|0
1732122330000|2024-11-20 17:05:30|41810.9|41790.9|41813.3|41793.3|41813.3|41793.3|41810.9|41790.9|3
1732122340000|2024-11-20 17:05:40|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|41815.6|41795.6|0
1732122370000|2024-11-20 17:06:10|41815.8|41795.8|41818.1|41798.1|41818.1|41798.1|41815.8|41795.8|7
1732122380000|2024-11-20 17:06:20|41820.4|41800.4|41818.1|41798.1|41820.4|41800.4|41818.1|41798.1|2
1732122390000|2024-11-20 17:06:30|41820.6|41800.6|41825.8|41805.8|41825.8|41805.8|41818.1|41798.1|11
1732122400000|2024-11-20 17:06:40|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|1
1732122410000|2024-11-20 17:06:50|41823.4|41803.4|41823.3|41803.3|41825.8|41805.8|41823.3|41803.3|3
1732122420000|2024-11-20 17:07:00|41828.3|41808.3|41833.3|41813.3|41835.6|41815.6|41828.3|41808.3|6
1732122430000|2024-11-20 17:07:10|41835.6|41815.6|41835.8|41815.8|41835.8|41815.8|41833.3|41813.3|13
1732122440000|2024-11-20 17:07:20|41835.6|41815.6|41833.3|41813.3|41835.6|41815.6|41833.1|41813.1|12
1732122450000|2024-11-20 17:07:30|||||||||8
1732122460000|2024-11-20 17:07:40|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|5
1732122470000|2024-11-20 17:07:50|41838.3|41818.3|41838.3|41818.3|41840.8|41820.8|41838.3|41818.3|7
1732122480000|2024-11-20 17:08:00|41838.4|41818.4|41840.9|41820.9|41840.9|41820.9|41838.3|41818.3|13
1732122490000|2024-11-20 17:08:10|41843.3|41823.3|41848.3|41828.3|41848.3|41828.3|41843.3|41823.3|35
1732122500000|2024-11-20 17:08:20|||||||||20
1732122510000|2024-11-20 17:08:30|41845.2|41825.2|41837.9|41817.9|41845.2|41825.2|41837.9|41817.9|18
1732122520000|2024-11-20 17:08:40|41835.4|41815.4|41832.9|41812.9|41835.4|41815.4|41832.9|41812.9|43
1732122530000|2024-11-20 17:08:50|41828.1|41808.1|41830.4|41810.4|41830.6|41810.6|41828.1|41808.1|3
1732122540000|2024-11-20 17:09:00|41830.6|41810.6|41830.4|41810.4|41835.4|41815.4|41830.4|41810.4|9
1732122550000|2024-11-20 17:09:10|41827.9|41807.9|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|8
1732122560000|2024-11-20 17:09:20|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|41825.3|41805.3|1
1732122570000|2024-11-20 17:09:30|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|1
1732122580000|2024-11-20 17:09:40|41825.6|41805.6|41827.9|41807.9|41827.9|41807.9|41825.6|41805.6|0
1732122590000|2024-11-20 17:09:50|41830.3|41810.3|41825.4|41805.4|41830.3|41810.3|41825.4|41805.4|11
1732122600000|2024-11-20 17:10:00|41827.9|41807.9|41830.4|41810.4|41830.4|41810.4|41825.6|41805.6|2
1732122610000|2024-11-20 17:10:10|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|2
1732122620000|2024-11-20 17:10:20|41828.1|41808.1|41820.6|41800.6|41828.1|41808.1|41820.6|41800.6|5
1732122630000|2024-11-20 17:10:30|41820.4|41800.4|41818.3|41798.3|41820.6|41800.6|41818.3|41798.3|33
1732122640000|2024-11-20 17:10:40|41820.6|41800.6|41818.1|41798.1|41820.6|41800.6|41818.1|41798.1|0
1732122650000|2024-11-20 17:10:50|41817.9|41797.9|41817.8|41797.8|41817.9|41797.9|41817.8|41797.8|41
1732122660000|2024-11-20 17:11:00|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|41817.9|41797.9|0
1732122670000|2024-11-20 17:11:10|41813.1|41793.1|41812.8|41792.8|41813.1|41793.1|41810.4|41790.4|8
1732122680000|2024-11-20 17:11:20|41812.9|41792.9|41812.8|41792.8|41815.3|41795.3|41812.8|41792.8|10
1732122690000|2024-11-20 17:11:30|41810.4|41790.4|41812.8|41792.8|41817.4|41797.4|41810.4|41790.4|9
1732122700000|2024-11-20 17:11:40|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|3
1732122710000|2024-11-20 17:11:50|41810.3|41790.3|41812.6|41792.6|41812.6|41792.6|41810.3|41790.3|1
1732122720000|2024-11-20 17:12:00|41810.3|41790.3|41810.3|41790.3|41812.6|41792.6|41807.9|41787.9|30
1732122730000|2024-11-20 17:12:10|41812.8|41792.8|41817.6|41797.6|41817.6|41797.6|41812.8|41792.8|11
1732122740000|2024-11-20 17:12:20|||||||||6
1732122760000|2024-11-20 17:12:40|41819.9|41799.9|41817.2|41797.2|41819.9|41799.9|41817.2|41797.2|27
1732122770000|2024-11-20 17:12:50|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41812.6|41792.6|7
1732122780000|2024-11-20 17:13:00|||||||||2
1732122790000|2024-11-20 17:13:10|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|41817.4|41797.4|4
1732122800000|2024-11-20 17:13:20|41819.8|41799.8|41812.3|41792.3|41819.8|41799.8|41809.8|41789.8|10
1732122810000|2024-11-20 17:13:30|41809.9|41789.9|41817.1|41797.1|41817.1|41797.1|41809.9|41789.9|5
1732122820000|2024-11-20 17:13:40|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|8
1732122830000|2024-11-20 17:13:50|||||||||5
1732122840000|2024-11-20 17:14:00|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|3
1732122870000|2024-11-20 17:14:30|41812.3|41792.3|41807.3|41787.3|41812.3|41792.3|41807.3|41787.3|28
1732122880000|2024-11-20 17:14:40|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|6
1732122890000|2024-11-20 17:14:50|41811.9|41791.9|41807.4|41787.4|41811.9|41791.9|41807.3|41787.3|13
1732122900000|2024-11-20 17:15:00|41807.3|41787.3|41807.3|41787.3|41807.4|41787.4|41807.3|41787.3|3
1732122910000|2024-11-20 17:15:10|41807.6|41787.6|41809.9|41789.9|41809.9|41789.9|41807.4|41787.4|22
1732122920000|2024-11-20 17:15:20|41807.6|41787.6|41809.9|41789.9|41809.9|41789.9|41807.6|41787.6|2
1732122930000|2024-11-20 17:15:30|||||||||15
1732122940000|2024-11-20 17:15:40|41817.3|41797.3|41817.3|41797.3|41817.4|41797.4|41817.3|41797.3|33
1732122950000|2024-11-20 17:15:50|||||||||2
1732122960000|2024-11-20 17:16:00|||||||||2
1732122970000|2024-11-20 17:16:10|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|41817.6|41797.6|2
1732122980000|2024-11-20 17:16:20|||||||||1
1732122990000|2024-11-20 17:16:30|41822.3|41802.3|41824.8|41804.8|41827.3|41807.3|41822.3|41802.3|25
1732123000000|2024-11-20 17:16:40|41824.6|41804.6|41824.9|41804.9|41827.3|41807.3|41822.3|41802.3|2
1732123010000|2024-11-20 17:16:50|41824.8|41804.8|41819.9|41799.9|41824.8|41804.8|41819.9|41799.9|10
1732123020000|2024-11-20 17:17:00|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|4
1732123040000|2024-11-20 17:17:20|||||||||4
1732123050000|2024-11-20 17:17:30|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|3
1732123060000|2024-11-20 17:17:40|41829.8|41809.8|41837.3|41817.3|41837.3|41817.3|41829.8|41809.8|5
1732123070000|2024-11-20 17:17:50|41839.9|41819.9|41842.3|41822.3|41842.3|41822.3|41839.9|41819.9|4
1732123080000|2024-11-20 17:18:00|41844.8|41824.8|41842.3|41822.3|41844.8|41824.8|41839.8|41819.8|2
1732123090000|2024-11-20 17:18:10|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41834.9|41814.9|6
1732123100000|2024-11-20 17:18:20|41834.9|41814.9|41832.6|41812.6|41837.4|41817.4|41832.4|41812.4|10
1732123110000|2024-11-20 17:18:30|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|0
1732123120000|2024-11-20 17:18:40|||||||||2
1732123130000|2024-11-20 17:18:50|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|1
1732123140000|2024-11-20 17:19:00|||||||||1
1732123150000|2024-11-20 17:19:10|41837.8|41817.8|41839.8|41819.8|41842.4|41822.4|41837.8|41817.8|7
1732123160000|2024-11-20 17:19:20|41842.3|41822.3|41837.3|41817.3|41842.3|41822.3|41837.3|41817.3|5
1732123170000|2024-11-20 17:19:30|||||||||3
1732123180000|2024-11-20 17:19:40|41837.1|41817.1|41837.3|41817.3|41837.3|41817.3|41837.1|41817.1|3
1732123190000|2024-11-20 17:19:50|41834.8|41814.8|41837.3|41817.3|41837.3|41817.3|41834.8|41814.8|2
1732123200000|2024-11-20 17:20:00|41839.6|41819.6|41837.3|41817.3|41839.6|41819.6|41832.3|41812.3|6
1732123210000|2024-11-20 17:20:10|41832.4|41812.4|41837.3|41817.3|41837.3|41817.3|41832.4|41812.4|0
1732123220000|2024-11-20 17:20:20|41834.9|41814.9|41837.3|41817.3|41837.3|41817.3|41834.9|41814.9|0
1732123230000|2024-11-20 17:20:30|41834.9|41814.9|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|14
1732123240000|2024-11-20 17:20:40|41827.3|41807.3|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|7
1732123250000|2024-11-20 17:20:50|41822.3|41802.3|41822.3|41802.3|41822.3|41802.3|41819.8|41799.8|4
1732123260000|2024-11-20 17:21:00|41824.8|41804.8|41827.3|41807.3|41829.6|41809.6|41824.8|41804.8|6
1732123270000|2024-11-20 17:21:10|41827.1|41807.1|41824.8|41804.8|41827.3|41807.3|41824.8|41804.8|0
1732123280000|2024-11-20 17:21:20|||||||||3
1732123290000|2024-11-20 17:21:30|41822.3|41802.3|41827.3|41807.3|41827.3|41807.3|41822.3|41802.3|4
1732123320000|2024-11-20 17:22:00|||||||||5
1732123330000|2024-11-20 17:22:10|||||||||1
1732123340000|2024-11-20 17:22:20|41827.4|41807.4|41832.3|41812.3|41832.3|41812.3|41827.4|41807.4|5
1732123350000|2024-11-20 17:22:30|41832.4|41812.4|41837.3|41817.3|41837.3|41817.3|41832.4|41812.4|2
1732123360000|2024-11-20 17:22:40|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|2
1732123370000|2024-11-20 17:22:50|41834.9|41814.9|41837.3|41817.3|41837.3|41817.3|41832.3|41812.3|7
1732123380000|2024-11-20 17:23:00|41837.4|41817.4|41837.3|41817.3|41837.4|41817.4|41837.3|41817.3|3
1732123390000|2024-11-20 17:23:10|||||||||1
1732123410000|2024-11-20 17:23:30|||||||||1
1732123420000|2024-11-20 17:23:40|||||||||1
1732123430000|2024-11-20 17:23:50|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|6
1732123440000|2024-11-20 17:24:00|41837.3|41817.3|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|4
1732123450000|2024-11-20 17:24:10|41830|41810|41827.3|41807.3|41830|41810|41827.3|41807.3|4
1732123460000|2024-11-20 17:24:20|||||||||1
1732123470000|2024-11-20 17:24:30|||||||||1
1732123480000|2024-11-20 17:24:40|41827.5|41807.5|41827.3|41807.3|41829.8|41809.8|41827.3|41807.3|4
1732123490000|2024-11-20 17:24:50|||||||||3
1732123500000|2024-11-20 17:25:00|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|12
1732123510000|2024-11-20 17:25:10|41830|41810|41837.6|41817.6|41837.6|41817.6|41830|41810|41
1732123530000|2024-11-20 17:25:30|41838|41818|41840.3|41820.3|41840.3|41820.3|41838|41818|6
1732123540000|2024-11-20 17:25:40|41842.6|41822.6|41842.6|41822.6|41842.6|41822.6|41842.6|41822.6|3
1732123550000|2024-11-20 17:25:50|41837.8|41817.8|41842.6|41822.6|41842.6|41822.6|41837.8|41817.8|21
1732123560000|2024-11-20 17:26:00|||||||||3
1732123570000|2024-11-20 17:26:10|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|41845.1|41825.1|2
1732123580000|2024-11-20 17:26:20|||||||||2
1732123590000|2024-11-20 17:26:30|41845.3|41825.3|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|1
1732123600000|2024-11-20 17:26:40|41843|41823|41843|41823|41845.3|41825.3|41843|41823|1
1732123610000|2024-11-20 17:26:50|41845.3|41825.3|41845.3|41825.3|41847.8|41827.8|41845.3|41825.3|1
1732123620000|2024-11-20 17:27:00|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|0
1732123630000|2024-11-20 17:27:10|41847.6|41827.6|41845.3|41825.3|41847.6|41827.6|41845.3|41825.3|3
1732123640000|2024-11-20 17:27:20|41847.6|41827.6|41850.3|41830.3|41852.6|41832.6|41845.3|41825.3|5
1732123650000|2024-11-20 17:27:30|41852.6|41832.6|41847.8|41827.8|41852.6|41832.6|41847.8|41827.8|7
1732123660000|2024-11-20 17:27:40|41847.6|41827.6|41847.8|41827.8|41847.8|41827.8|41847.6|41827.6|0
1732123670000|2024-11-20 17:27:50|41845.5|41825.5|41845.1|41825.1|41845.5|41825.5|41845.1|41825.1|1
1732123680000|2024-11-20 17:28:00|41845.3|41825.3|41845.1|41825.1|41845.3|41825.3|41845.1|41825.1|2
1732123690000|2024-11-20 17:28:10|41845|41825|41840.1|41820.1|41845|41825|41840.1|41820.1|3
1732123710000|2024-11-20 17:28:30|41837.8|41817.8|41833|41813|41840.1|41820.1|41833|41813|3
1732123720000|2024-11-20 17:28:40|41833.1|41813.1|41840.3|41820.3|41840.3|41820.3|41833.1|41813.1|30
1732123730000|2024-11-20 17:28:50|41842.8|41822.8|41843|41823|41843|41823|41842.8|41822.8|2
1732123740000|2024-11-20 17:29:00|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|41843.1|41823.1|4
1732123750000|2024-11-20 17:29:10|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|41845.5|41825.5|1
1732123780000|2024-11-20 17:29:40|41845.6|41825.6|41850.3|41830.3|41850.3|41830.3|41845.6|41825.6|2
1732123790000|2024-11-20 17:29:50|||||||||1
1732123800000|2024-11-20 17:30:00|41850.5|41830.5|41853|41833|41853|41833|41850.5|41830.5|7
1732123810000|2024-11-20 17:30:10|41855.6|41835.6|41858|41838|41858|41838|41855.6|41835.6|3
1732123820000|2024-11-20 17:30:20|41858.1|41838.1|41858|41838|41858.1|41838.1|41858|41838|1
1732123830000|2024-11-20 17:30:30|41855.6|41835.6|41853.2|41833.2|41855.7|41835.7|41853.2|41833.2|1
1732123840000|2024-11-20 17:30:40|41853|41833|41853|41833|41853|41833|41850.7|41830.7|2
1732123860000|2024-11-20 17:31:00|41853.3|41833.3|41863.3|41843.3|41863.3|41843.3|41853.3|41833.3|64
1732123870000|2024-11-20 17:31:10|||||||||25
1732123880000|2024-11-20 17:31:20|41878.3|41858.3|41881|41861|41881.2|41861.2|41878.3|41858.3|15
1732123890000|2024-11-20 17:31:30|41881.2|41861.2|41886|41866|41886|41866|41881.2|41861.2|5
1732123900000|2024-11-20 17:31:40|41883.7|41863.7|41878.5|41858.5|41883.7|41863.7|41878.5|41858.5|12
1732123910000|2024-11-20 17:31:50|41876.2|41856.2|41886|41866|41886|41866|41876.2|41856.2|55
1732123920000|2024-11-20 17:32:00|41888.3|41868.3|41889|41869|41891.5|41871.5|41888.3|41868.3|16
1732123930000|2024-11-20 17:32:10|41894|41874|41894|41874|41894.2|41874.2|41894|41874|11
1732123940000|2024-11-20 17:32:20|41896.5|41876.5|41906.3|41886.3|41906.3|41886.3|41896.5|41876.5|12
1732123950000|2024-11-20 17:32:30|41904|41884|41906.5|41886.5|41906.5|41886.5|41904|41884|17
1732123960000|2024-11-20 17:32:40|41906.7|41886.7|41906.5|41886.5|41909|41889|41906.5|41886.5|3
1732123970000|2024-11-20 17:32:50|41906.3|41886.3|41904|41884|41906.3|41886.3|41904|41884|7
1732123980000|2024-11-20 17:33:00|41901.7|41881.7|41906.3|41886.3|41908.7|41888.7|41901.7|41881.7|5
1732123990000|2024-11-20 17:33:10|41908.7|41888.7|41906.3|41886.3|41908.7|41888.7|41906.3|41886.3|2
1732124000000|2024-11-20 17:33:20|41908.7|41888.7|41902|41882|41909|41889|41902|41882|5
1732124010000|2024-11-20 17:33:30|41899.3|41879.3|41899.2|41879.2|41899.3|41879.3|41896.8|41876.8|5
1732124020000|2024-11-20 17:33:40|41896.9|41876.9|41896.9|41876.9|41899.4|41879.4|41896.9|41876.9|1
1732124030000|2024-11-20 17:33:50|41899.2|41879.2|41904|41884|41904|41884|41896.9|41876.9|2
1732124040000|2024-11-20 17:34:00|41901.7|41881.7|41904.2|41884.2|41904.2|41884.2|41901.7|41881.7|7
1732124050000|2024-11-20 17:34:10|41906.5|41886.5|41914.4|41894.4|41914.4|41894.4|41906.5|41886.5|11
1732124060000|2024-11-20 17:34:20|41914.7|41894.7|41921.7|41901.7|41924.4|41904.4|41914.7|41894.7|30
1732124070000|2024-11-20 17:34:30|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|3
1732124080000|2024-11-20 17:34:40|41921.7|41901.7|41929.4|41909.4|41929.4|41909.4|41919.4|41899.4|27
1732124090000|2024-11-20 17:34:50|41929.5|41909.5|41929.4|41909.4|41929.5|41909.5|41929.4|41909.4|8
1732124100000|2024-11-20 17:35:00|41924.4|41904.4|41921.9|41901.9|41924.4|41904.4|41921.9|41901.9|9
1732124110000|2024-11-20 17:35:10|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41921.9|41901.9|3
1732124120000|2024-11-20 17:35:20|41921.9|41901.9|41924.2|41904.2|41924.2|41904.2|41921.7|41901.7|3
1732124130000|2024-11-20 17:35:30|41924|41904|41919.2|41899.2|41924|41904|41919.2|41899.2|3
1732124140000|2024-11-20 17:35:40|41916.7|41896.7|41914.2|41894.2|41916.7|41896.7|41914.2|41894.2|30
1732124150000|2024-11-20 17:35:50|41914.4|41894.4|41912|41892|41914.4|41894.4|41911.9|41891.9|0
1732124160000|2024-11-20 17:36:00|41914.4|41894.4|41919|41899|41921.3|41901.3|41914.4|41894.4|3
1732124170000|2024-11-20 17:36:10|41921.3|41901.3|41924|41904|41924|41904|41921.3|41901.3|1
1732124180000|2024-11-20 17:36:20|41924.2|41904.2|41924.2|41904.2|41926.5|41906.5|41921.9|41901.9|6
1732124190000|2024-11-20 17:36:30|41926.7|41906.7|41934.2|41914.2|41934.2|41914.2|41926.7|41906.7|18
1732124200000|2024-11-20 17:36:40|41934.4|41914.4|41944.4|41924.4|41944.4|41924.4|41934.2|41914.2|13
1732124210000|2024-11-20 17:36:50|41946.7|41926.7|41951.7|41931.7|41951.7|41931.7|41944.4|41924.4|5
1732124220000|2024-11-20 17:37:00|41949.4|41929.4|41946.7|41926.7|41949.4|41929.4|41946.7|41926.7|7
1732124230000|2024-11-20 17:37:10|41949.2|41929.2|41949.4|41929.4|41949.4|41929.4|41946.9|41926.9|6
1732124240000|2024-11-20 17:37:20|41954|41934|41954.4|41934.4|41954.4|41934.4|41954|41934|5
1732124250000|2024-11-20 17:37:30|41954.5|41934.5|41964.4|41944.4|41966.9|41946.9|41954.5|41934.5|19
1732124260000|2024-11-20 17:37:40|41964.7|41944.7|41961.9|41941.9|41969.4|41949.4|41961.9|41941.9|30
1732124270000|2024-11-20 17:37:50|41959.4|41939.4|41964.2|41944.2|41964.2|41944.2|41959.4|41939.4|15
1732124280000|2024-11-20 17:38:00|41966.7|41946.7|41969|41949|41969|41949|41966.7|41946.7|1
1732124290000|2024-11-20 17:38:10|||||||||1
1732124300000|2024-11-20 17:38:20|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|10
1732124310000|2024-11-20 17:38:30|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|2
1732124320000|2024-11-20 17:38:40|||||||||4
1732124330000|2024-11-20 17:38:50|41966.9|41946.9|41969.4|41949.4|41969.4|41949.4|41964.5|41944.5|11
1732124340000|2024-11-20 17:39:00|41969.2|41949.2|41974.4|41954.4|41974.4|41954.4|41966.9|41946.9|21
1732124350000|2024-11-20 17:39:10|41976.7|41956.7|41984.2|41964.2|41986.7|41966.7|41976.7|41956.7|19
1732124360000|2024-11-20 17:39:20|41986.5|41966.5|41989.4|41969.4|41989.4|41969.4|41986.5|41966.5|12
1732124370000|2024-11-20 17:39:30|41994.4|41974.4|41991.9|41971.9|41996.7|41976.7|41991.9|41971.9|9
1732124380000|2024-11-20 17:39:40|41991.7|41971.7|41991.7|41971.7|41994.2|41974.2|41989.4|41969.4|35
1732124390000|2024-11-20 17:39:50|41994.2|41974.2|41984.2|41964.2|41994.4|41974.4|41984.2|41964.2|22
1732124400000|2024-11-20 17:40:00|41981.9|41961.9|41971.7|41951.7|41984.2|41964.2|41971.7|41951.7|10
1732124410000|2024-11-20 17:40:10|41974.2|41954.2|41974.2|41954.2|41976.5|41956.5|41974.2|41954.2|3
1732124420000|2024-11-20 17:40:20|41974|41954|41971.7|41951.7|41974|41954|41971.7|41951.7|4
1732124430000|2024-11-20 17:40:30|41974.2|41954.2|41964.2|41944.2|41974.2|41954.2|41964.2|41944.2|13
1732124440000|2024-11-20 17:40:40|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41964|41944|5
1732124450000|2024-11-20 17:40:50|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|41964.4|41944.4|5
1732124460000|2024-11-20 17:41:00|41969|41949|41964.4|41944.4|41971.4|41951.4|41964.4|41944.4|35
1732124470000|2024-11-20 17:41:10|41962|41942|41969|41949|41969|41949|41962|41942|5
1732124480000|2024-11-20 17:41:20|41969.2|41949.2|41969|41949|41971.5|41951.5|41969|41949|20
1732124490000|2024-11-20 17:41:30|41966.7|41946.7|41969.2|41949.2|41969.2|41949.2|41966.5|41946.5|7
1732124500000|2024-11-20 17:41:40|41966.9|41946.9|41971.7|41951.7|41971.7|41951.7|41966.9|41946.9|1
1732124510000|2024-11-20 17:41:50|41974.2|41954.2|41971.9|41951.9|41974.2|41954.2|41971.9|41951.9|10
1732124520000|2024-11-20 17:42:00|41969.5|41949.5|41974.4|41954.4|41974.4|41954.4|41969.5|41949.5|3
1732124530000|2024-11-20 17:42:10|41976.7|41956.7|41979|41959|41979|41959|41976.7|41956.7|9
1732124540000|2024-11-20 17:42:20|41981.4|41961.4|41979|41959|41981.4|41961.4|41979|41959|1
1732124550000|2024-11-20 17:42:30|41978.9|41958.9|41971.5|41951.5|41979|41959|41971.5|41951.5|16
1732124560000|2024-11-20 17:42:40|41969.2|41949.2|41959.4|41939.4|41969.2|41949.2|41959.4|41939.4|3
1732124570000|2024-11-20 17:42:50|41959.2|41939.2|41954|41934|41959.2|41939.2|41951.7|41931.7|5
1732124580000|2024-11-20 17:43:00|41951.7|41931.7|41941.5|41921.5|41954|41934|41941.5|41921.5|77
1732124590000|2024-11-20 17:43:10|41943.9|41923.9|41943.9|41923.9|41946.2|41926.2|41941.5|41921.5|10
1732124600000|2024-11-20 17:43:20|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|18
1732124610000|2024-11-20 17:43:30|41938.7|41918.7|41936.2|41916.2|41938.7|41918.7|41936.2|41916.2|9
1732124620000|2024-11-20 17:43:40|41933.9|41913.9|41933.9|41913.9|41934|41914|41933.9|41913.9|4
1732124630000|2024-11-20 17:43:50|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|2
1732124640000|2024-11-20 17:44:00|41928.5|41908.5|41931.2|41911.2|41931.2|41911.2|41923.9|41903.9|9
1732124650000|2024-11-20 17:44:10|41933.7|41913.7|41928.7|41908.7|41933.7|41913.7|41928.5|41908.5|25
1732124660000|2024-11-20 17:44:20|41928.5|41908.5|41926.4|41906.4|41928.5|41908.5|41926.2|41906.2|3
1732124670000|2024-11-20 17:44:30|41923.7|41903.7|41923.5|41903.5|41923.7|41903.7|41921.4|41901.4|3
1732124680000|2024-11-20 17:44:40|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|41921.2|41901.2|24
1732124690000|2024-11-20 17:44:50|41923.7|41903.7|41923.5|41903.5|41923.7|41903.7|41923.5|41903.5|8
1732124700000|2024-11-20 17:45:00|41923.7|41903.7|41933.9|41913.9|41933.9|41913.9|41923.7|41903.7|13
1732124710000|2024-11-20 17:45:10|41938.9|41918.9|41944|41924|41944|41924|41938.9|41918.9|14
1732124720000|2024-11-20 17:45:20|41946.4|41926.4|41941.4|41921.4|41946.4|41926.4|41941.4|41921.4|3
1732124730000|2024-11-20 17:45:30|41939|41919|41938.9|41918.9|41941.4|41921.4|41938.9|41918.9|6
1732124740000|2024-11-20 17:45:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|10
1732124750000|2024-11-20 17:45:50|41934.2|41914.2|41933.9|41913.9|41934.2|41914.2|41933.9|41913.9|13
1732124760000|2024-11-20 17:46:00|41934|41914|41946.2|41926.2|41946.2|41926.2|41931.5|41911.5|11
1732124770000|2024-11-20 17:46:10|41948.7|41928.7|41941.7|41921.7|41948.9|41928.9|41941.7|41921.7|10
1732124780000|2024-11-20 17:46:20|41944|41924|41946.4|41926.4|41946.4|41926.4|41941.5|41921.5|11
1732124790000|2024-11-20 17:46:30|41944|41924|41941.7|41921.7|41944|41924|41941.7|41921.7|12
1732124800000|2024-11-20 17:46:40|41944|41924|41944|41924|41946.4|41926.4|41943.9|41923.9|7
1732124810000|2024-11-20 17:46:50|41943.9|41923.9|41941.5|41921.5|41943.9|41923.9|41941.5|41921.5|8
1732124820000|2024-11-20 17:47:00|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|41939|41919|3
1732124830000|2024-11-20 17:47:10|41939|41919|41936.5|41916.5|41939.2|41919.2|41936.5|41916.5|3
1732124840000|2024-11-20 17:47:20|41934.2|41914.2|41936.5|41916.5|41936.5|41916.5|41934.2|41914.2|0
1732124850000|2024-11-20 17:47:30|41934.2|41914.2|41939|41919|41939|41919|41934.2|41914.2|47
1732124860000|2024-11-20 17:47:40|41936.5|41916.5|41939|41919|41939|41919|41934.2|41914.2|5
1732124870000|2024-11-20 17:47:50|41934|41914|41936.5|41916.5|41936.5|41916.5|41934|41914|9
1732124880000|2024-11-20 17:48:00|41936.4|41916.4|41934|41914|41936.4|41916.4|41934|41914|7
1732124890000|2024-11-20 17:48:10|41929|41909|41926.4|41906.4|41929|41909|41926.4|41906.4|6
1732124900000|2024-11-20 17:48:20|41926.7|41906.7|41929|41909|41929|41909|41926.5|41906.5|2
1732124910000|2024-11-20 17:48:30|||||||||6
1732124920000|2024-11-20 17:48:40|41929.2|41909.2|41929|41909|41929.2|41909.2|41929|41909|0
1732124930000|2024-11-20 17:48:50|41926.7|41906.7|41929|41909|41929|41909|41926.7|41906.7|1
1732124940000|2024-11-20 17:49:00|41926.7|41906.7|41926.7|41906.7|41929|41909|41926.7|41906.7|1
1732124950000|2024-11-20 17:49:10|41929|41909|41926.7|41906.7|41929.1|41909.1|41926.7|41906.7|7
1732124960000|2024-11-20 17:49:20|41929.2|41909.2|41934.1|41914.1|41934.1|41914.1|41929.2|41909.2|2
1732124970000|2024-11-20 17:49:30|||||||||2
1732124980000|2024-11-20 17:49:40|41933.9|41913.9|41931.6|41911.6|41934.1|41914.1|41929.1|41909.1|5
1732124990000|2024-11-20 17:49:50|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|1
1732125000000|2024-11-20 17:50:00|41933.7|41913.7|41928.7|41908.7|41934.1|41914.1|41928.7|41908.7|26
1732125010000|2024-11-20 17:50:10|41928.5|41908.5|41926.2|41906.2|41928.7|41908.7|41926.2|41906.2|0
1732125020000|2024-11-20 17:50:20|41926|41906|41923.5|41903.5|41926|41906|41923.5|41903.5|5
1732125030000|2024-11-20 17:50:30|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41921|41901|4
1732125040000|2024-11-20 17:50:40|41921|41901|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|0
1732125050000|2024-11-20 17:50:50|41921|41901|41918.7|41898.7|41921|41901|41918.5|41898.5|0
1732125060000|2024-11-20 17:51:00|41921|41901|41918.7|41898.7|41921|41901|41918.7|41898.7|5
1732125070000|2024-11-20 17:51:10|||||||||9
1732125080000|2024-11-20 17:51:20|41921|41901|41918.7|41898.7|41921|41901|41918.7|41898.7|1
1732125090000|2024-11-20 17:51:30|41918.5|41898.5|41918.7|41898.7|41921|41901|41918.5|41898.5|5
1732125100000|2024-11-20 17:51:40|41923.4|41903.4|41916|41896|41923.4|41903.4|41916|41896|5
1732125110000|2024-11-20 17:51:50|41918.4|41898.4|41916|41896|41918.5|41898.5|41916|41896|1
1732125120000|2024-11-20 17:52:00|41913.7|41893.7|41913.7|41893.7|41918.4|41898.4|41913.7|41893.7|0
1732125130000|2024-11-20 17:52:10|41916|41896|41913.7|41893.7|41916|41896|41913.7|41893.7|8
1732125140000|2024-11-20 17:52:20|41909.1|41889.1|41904.1|41884.1|41909.1|41889.1|41904.1|41884.1|6
1732125150000|2024-11-20 17:52:30|41908.7|41888.7|41903.7|41883.7|41908.7|41888.7|41901.2|41881.2|15
1732125170000|2024-11-20 17:52:50|41906|41886|41906.4|41886.4|41906.4|41886.4|41903.7|41883.7|19
1732125180000|2024-11-20 17:53:00|41906.2|41886.2|41903.7|41883.7|41906.2|41886.2|41903.7|41883.7|8
1732125190000|2024-11-20 17:53:10|41901.2|41881.2|41908.7|41888.7|41911.2|41891.2|41901.2|41881.2|12
1732125200000|2024-11-20 17:53:20|41906.4|41886.4|41908.9|41888.9|41908.9|41888.9|41906.4|41886.4|4
1732125210000|2024-11-20 17:53:30|41911.4|41891.4|41908.7|41888.7|41911.4|41891.4|41908.7|41888.7|2
1732125220000|2024-11-20 17:53:40|41911.4|41891.4|41913.7|41893.7|41913.7|41893.7|41908.9|41888.9|6
1732125230000|2024-11-20 17:53:50|41913.9|41893.9|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|12
1732125240000|2024-11-20 17:54:00|41916.2|41896.2|41909.1|41889.1|41916.2|41896.2|41909.1|41889.1|4
1732125250000|2024-11-20 17:54:10|41908.9|41888.9|41903.9|41883.9|41908.9|41888.9|41903.9|41883.9|12
1732125260000|2024-11-20 17:54:20|41901.6|41881.6|41899.2|41879.2|41901.6|41881.6|41899.2|41879.2|4
1732125270000|2024-11-20 17:54:30|41899.1|41879.1|41896.4|41876.4|41899.1|41879.1|41896.4|41876.4|3
1732125280000|2024-11-20 17:54:40|41898.9|41878.9|41896.4|41876.4|41899.1|41879.1|41896.4|41876.4|7
1732125290000|2024-11-20 17:54:50|41894.1|41874.1|41886.4|41866.4|41894.1|41874.1|41886.4|41866.4|8
1732125300000|2024-11-20 17:55:00|41884.1|41864.1|41878.9|41858.9|41886.4|41866.4|41878.7|41858.7|5
1732125310000|2024-11-20 17:55:10|41881.2|41861.2|41878.9|41858.9|41881.2|41861.2|41876.4|41856.4|12
1732125320000|2024-11-20 17:55:20|41881.2|41861.2|41883.9|41863.9|41883.9|41863.9|41881.2|41861.2|4
1732125330000|2024-11-20 17:55:30|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|2
1732125340000|2024-11-20 17:55:40|41884.1|41864.1|41886.6|41866.6|41886.6|41866.6|41884.1|41864.1|4
1732125350000|2024-11-20 17:55:50|41884.2|41864.2|41884.2|41864.2|41886.6|41866.6|41884.2|41864.2|2
1732125360000|2024-11-20 17:56:00|41886.6|41866.6|41891.2|41871.2|41891.2|41871.2|41884.2|41864.2|32
1732125370000|2024-11-20 17:56:10|41891.4|41871.4|41893.9|41873.9|41894.1|41874.1|41891.4|41871.4|3
1732125380000|2024-11-20 17:56:20|41894.1|41874.1|41896.6|41876.6|41896.6|41876.6|41893.9|41873.9|7
1732125390000|2024-11-20 17:56:30|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|11
1732125400000|2024-11-20 17:56:40|41894.1|41874.1|41909.1|41889.1|41909.1|41889.1|41893.9|41873.9|49
1732125410000|2024-11-20 17:56:50|41909.2|41889.2|41909.1|41889.1|41909.2|41889.2|41909.1|41889.1|9
1732125420000|2024-11-20 17:57:00|41909.2|41889.2|41906.7|41886.7|41909.2|41889.2|41906.7|41886.7|4
1732125430000|2024-11-20 17:57:10|41904.4|41884.4|41904.4|41884.4|41906.7|41886.7|41902.1|41882.1|22
1732125440000|2024-11-20 17:57:20|41899.4|41879.4|41904.1|41884.1|41904.1|41884.1|41899.4|41879.4|19
1732125450000|2024-11-20 17:57:30|41901.7|41881.7|41904.4|41884.4|41904.4|41884.4|41901.7|41881.7|1
1732125460000|2024-11-20 17:57:40|41901.9|41881.9|41901.7|41881.7|41904.4|41884.4|41901.7|41881.7|20
1732125470000|2024-11-20 17:57:50|41901.6|41881.6|41896.9|41876.9|41901.6|41881.6|41896.9|41876.9|5
1732125480000|2024-11-20 17:58:00|41894.4|41874.4|41891.7|41871.7|41894.4|41874.4|41891.7|41871.7|3
1732125490000|2024-11-20 17:58:10|41889.4|41869.4|41886.9|41866.9|41889.4|41869.4|41886.9|41866.9|23
1732125500000|2024-11-20 17:58:20|41889.4|41869.4|41879.4|41859.4|41891.9|41871.9|41879.2|41859.2|24
1732125510000|2024-11-20 17:58:30|41876.9|41856.9|41871.9|41851.9|41876.9|41856.9|41871.9|41851.9|4
1732125520000|2024-11-20 17:58:40|41874.2|41854.2|41868.9|41848.9|41874.2|41854.2|41868.9|41848.9|102
1732125530000|2024-11-20 17:58:50|41868.7|41848.7|41859.1|41839.1|41868.7|41848.7|41859.1|41839.1|63
1732125540000|2024-11-20 17:59:00|41859.2|41839.2|41866.2|41846.2|41866.2|41846.2|41859.1|41839.1|58
1732125550000|2024-11-20 17:59:10|41863.9|41843.9|41881.7|41861.7|41881.7|41861.7|41863.9|41843.9|128
1732125560000|2024-11-20 17:59:20|41884.2|41864.2|41889.4|41869.4|41889.4|41869.4|41881.7|41861.7|68
1732125570000|2024-11-20 17:59:30|41889.8|41869.8|41880.1|41860.1|41894.4|41874.4|41880.1|41860.1|97
1732125580000|2024-11-20 17:59:40|41879.8|41859.8|41871.9|41851.9|41879.8|41859.8|41869.9|41849.9|97
1732125590000|2024-11-20 17:59:50|41869.6|41849.6|41879.6|41859.6|41879.6|41859.6|41867.3|41847.3|66
1732125600000|2024-11-20 18:00:00|41879.4|41859.4|41859.4|41839.4|41879.4|41859.4|41859.4|41839.4|151
1732125610000|2024-11-20 18:00:10|41857.1|41837.1|41864.6|41844.6|41866.9|41846.9|41856.9|41836.9|23
1732125620000|2024-11-20 18:00:20|41866.9|41846.9|41867.1|41847.1|41869.4|41849.4|41864.6|41844.6|0
1732125630000|2024-11-20 18:00:30|41864.8|41844.8|41874.1|41854.1|41874.1|41854.1|41864.6|41844.6|92
1732125640000|2024-11-20 18:00:40|41874.4|41854.4|41877.3|41857.3|41881.9|41861.9|41874.4|41854.4|36
1732125650000|2024-11-20 18:00:50|41877.1|41857.1|41876.9|41856.9|41877.3|41857.3|41876.9|41856.9|0
1732125660000|2024-11-20 18:01:00|41874.6|41854.6|41884.3|41864.3|41884.4|41864.4|41872.3|41852.3|36
1732125670000|2024-11-20 18:01:10|41879.6|41859.6|41869.8|41849.8|41882.1|41862.1|41869.8|41849.8|38
1732125680000|2024-11-20 18:01:20|41869.6|41849.6|41869.4|41849.4|41869.6|41849.6|41864.6|41844.6|10
1732125690000|2024-11-20 18:01:30|41871.9|41851.9|41872.1|41852.1|41872.1|41852.1|41869.6|41849.6|10
1732125700000|2024-11-20 18:01:40|41869.8|41849.8|41872.1|41852.1|41874.6|41854.6|41869.8|41849.8|3
1732125710000|2024-11-20 18:01:50|41872.3|41852.3|41874.6|41854.6|41874.6|41854.6|41872.3|41852.3|1
1732125720000|2024-11-20 18:02:00|41872.1|41852.1|41864.8|41844.8|41872.1|41852.1|41864.8|41844.8|25
1732125730000|2024-11-20 18:02:10|41862.4|41842.4|41862.3|41842.3|41867.1|41847.1|41862.3|41842.3|2
1732125740000|2024-11-20 18:02:20|41867.1|41847.1|41857.3|41837.3|41867.1|41847.1|41857.3|41837.3|11
1732125750000|2024-11-20 18:02:30|41857.1|41837.1|41849.8|41829.8|41857.1|41837.1|41847.3|41827.3|4
1732125760000|2024-11-20 18:02:40|41847.3|41827.3|41847.1|41827.1|41847.3|41827.3|41846.9|41826.9|2
1732125770000|2024-11-20 18:02:50|41847.3|41827.3|41844.8|41824.8|41849.6|41829.6|41844.8|41824.8|4
1732125780000|2024-11-20 18:03:00|41847.3|41827.3|41852.1|41832.1|41852.3|41832.3|41847.3|41827.3|15
1732125790000|2024-11-20 18:03:10|41849.8|41829.8|41852.4|41832.4|41852.4|41832.4|41849.8|41829.8|2
1732125800000|2024-11-20 18:03:20|41854.8|41834.8|41857.4|41837.4|41857.4|41837.4|41854.8|41834.8|8
1732125810000|2024-11-20 18:03:30|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41857.3|41837.3|7
1732125820000|2024-11-20 18:03:40|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|8
1732125830000|2024-11-20 18:03:50|41864.8|41844.8|41862.4|41842.4|41864.8|41844.8|41862.4|41842.4|0
1732125840000|2024-11-20 18:04:00|41864.8|41844.8|41859.9|41839.9|41864.8|41844.8|41859.9|41839.9|2
1732125850000|2024-11-20 18:04:10|41862.4|41842.4|41862.4|41842.4|41864.8|41844.8|41862.3|41842.3|5
1732125860000|2024-11-20 18:04:20|41864.9|41844.9|41864.8|41844.8|41864.9|41844.9|41862.4|41842.4|2
1732125870000|2024-11-20 18:04:30|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|1
1732125880000|2024-11-20 18:04:40|41864.8|41844.8|41862.4|41842.4|41864.8|41844.8|41862.4|41842.4|1
1732125890000|2024-11-20 18:04:50|41860.1|41840.1|41862.3|41842.3|41862.4|41842.4|41860.1|41840.1|7
1732125900000|2024-11-20 18:05:00|41859.9|41839.9|41859.6|41839.6|41859.9|41839.9|41859.6|41839.6|9
1732125910000|2024-11-20 18:05:10|41857.3|41837.3|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|2
1732125920000|2024-11-20 18:05:20|41859.8|41839.8|41859.4|41839.4|41859.8|41839.8|41857.1|41837.1|0
1732125930000|2024-11-20 18:05:30|41857.1|41837.1|41859.8|41839.8|41859.8|41839.8|41857.1|41837.1|4
1732125940000|2024-11-20 18:05:40|||||||||2
1732125950000|2024-11-20 18:05:50|41862.1|41842.1|41857.4|41837.4|41862.1|41842.1|41857.4|41837.4|1
1732125960000|2024-11-20 18:06:00|41857.3|41837.3|41859.6|41839.6|41859.8|41839.8|41854.9|41834.9|30
1732125970000|2024-11-20 18:06:10|41857.1|41837.1|41852.4|41832.4|41857.1|41837.1|41852.4|41832.4|3
1732125980000|2024-11-20 18:06:20|41854.8|41834.8|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|1
1732125990000|2024-11-20 18:06:30|41854.6|41834.6|41852.3|41832.3|41854.6|41834.6|41852.3|41832.3|0
1732126000000|2024-11-20 18:06:40|41854.6|41834.6|41849.8|41829.8|41854.6|41834.6|41849.8|41829.8|2
1732126010000|2024-11-20 18:06:50|41852.1|41832.1|41852.3|41832.3|41852.3|41832.3|41852.1|41832.1|5
1732126020000|2024-11-20 18:07:00|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41849.6|41829.6|2
1732126030000|2024-11-20 18:07:10|41847.1|41827.1|41844.8|41824.8|41847.1|41827.1|41842.4|41822.4|4
1732126040000|2024-11-20 18:07:20|41842.4|41822.4|41844.8|41824.8|41847.1|41827.1|41842.4|41822.4|1
1732126050000|2024-11-20 18:07:30|41847.1|41827.1|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|3
1732126060000|2024-11-20 18:07:40|||||||||1
1732126070000|2024-11-20 18:07:50|41844.9|41824.9|41849.8|41829.8|41849.8|41829.8|41844.9|41824.9|1
1732126080000|2024-11-20 18:08:00|41847.3|41827.3|41849.6|41829.6|41849.6|41829.6|41847.3|41827.3|5
1732126090000|2024-11-20 18:08:10|41849.8|41829.8|41852.1|41832.1|41852.1|41832.1|41849.8|41829.8|0
1732126100000|2024-11-20 18:08:20|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|0
1732126110000|2024-11-20 18:08:30|41852.1|41832.1|41852.1|41832.1|41854.4|41834.4|41849.8|41829.8|0
1732126120000|2024-11-20 18:08:40|41854.4|41834.4|41849.6|41829.6|41854.4|41834.4|41849.6|41829.6|2
1732126140000|2024-11-20 18:09:00|41847.3|41827.3|41844.8|41824.8|41847.3|41827.3|41842.4|41822.4|2
1732126150000|2024-11-20 18:09:10|41842.3|41822.3|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|5
1732126160000|2024-11-20 18:09:20|41842.1|41822.1|41837.1|41817.1|41842.1|41822.1|41837.1|41817.1|0
1732126170000|2024-11-20 18:09:30|41836.9|41816.9|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|0
1732126180000|2024-11-20 18:09:40|41837.1|41817.1|41839.4|41819.4|41839.4|41819.4|41834.6|41814.6|4
1732126200000|2024-11-20 18:10:00|41839.6|41819.6|41841.9|41821.9|41844.3|41824.3|41839.6|41819.6|3
1732126210000|2024-11-20 18:10:10|41839.6|41819.6|41841.9|41821.9|41841.9|41821.9|41839.6|41819.6|7
1732126220000|2024-11-20 18:10:20|41844.3|41824.3|41842.1|41822.1|41844.4|41824.4|41841.9|41821.9|1
1732126230000|2024-11-20 18:10:30|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1732126240000|2024-11-20 18:10:40|41837.3|41817.3|41832.1|41812.1|41837.3|41817.3|41832.1|41812.1|6
1732126250000|2024-11-20 18:10:50|41834.4|41814.4|41837.1|41817.1|41837.1|41817.1|41834.4|41814.4|2
1732126270000|2024-11-20 18:11:10|41836.9|41816.9|41837.1|41817.1|41839.4|41819.4|41834.6|41814.6|4
1732126280000|2024-11-20 18:11:20|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41837.3|41817.3|1
1732126290000|2024-11-20 18:11:30|41837.3|41817.3|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|0
1732126310000|2024-11-20 18:11:50|41835.1|41815.1|41834.8|41814.8|41839.8|41819.8|41834.8|41814.8|1
1732126330000|2024-11-20 18:12:10|||||||||2
1732126350000|2024-11-20 18:12:30|||||||||6
1732126360000|2024-11-20 18:12:40|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|4
1732126370000|2024-11-20 18:12:50|41829.8|41809.8|41834.8|41814.8|41834.8|41814.8|41829.8|41809.8|3
1732126390000|2024-11-20 18:13:10|||||||||1
1732126400000|2024-11-20 18:13:20|41829.8|41809.8|41830|41810|41830.1|41810.1|41829.8|41809.8|6
1732126410000|2024-11-20 18:13:30|41830.1|41810.1|41834.8|41814.8|41837.1|41817.1|41830.1|41810.1|1
1732126420000|2024-11-20 18:13:40|41837.1|41817.1|41837.5|41817.5|41837.5|41817.5|41837.1|41817.1|1
1732126430000|2024-11-20 18:13:50|41837.3|41817.3|41839.8|41819.8|41839.8|41819.8|41837.3|41817.3|0
1732126440000|2024-11-20 18:14:00|41839.6|41819.6|41837.1|41817.1|41839.8|41819.8|41837.1|41817.1|0
1732126450000|2024-11-20 18:14:10|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|1
1732126470000|2024-11-20 18:14:30|41834.5|41814.5|41829.6|41809.6|41834.5|41814.5|41829.5|41809.5|8
1732126480000|2024-11-20 18:14:40|41829.5|41809.5|41829.6|41809.6|41829.6|41809.6|41829.5|41809.5|2
1732126490000|2024-11-20 18:14:50|41824.6|41804.6|41824.8|41804.8|41827.3|41807.3|41822.3|41802.3|9
1732126500000|2024-11-20 18:15:00|41824.6|41804.6|41822.1|41802.1|41824.8|41804.8|41822.1|41802.1|3
1732126510000|2024-11-20 18:15:10|41819.8|41799.8|41815.1|41795.1|41819.8|41799.8|41815.1|41795.1|2
1732126520000|2024-11-20 18:15:20|41817.3|41797.3|41817.5|41797.5|41817.5|41797.5|41814.8|41794.8|6
1732126530000|2024-11-20 18:15:30|||||||||2
1732126550000|2024-11-20 18:15:50|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|41819.8|41799.8|0
1732126560000|2024-11-20 18:16:00|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41820|41800|2
1732126570000|2024-11-20 18:16:10|||||||||2
1732126580000|2024-11-20 18:16:20|41827.1|41807.1|41824.8|41804.8|41827.5|41807.5|41824.8|41804.8|1
1732126590000|2024-11-20 18:16:30|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1732126600000|2024-11-20 18:16:40|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|0
1732126610000|2024-11-20 18:16:50|41827.3|41807.3|41829.6|41809.6|41829.6|41809.6|41827.3|41807.3|2
1732126620000|2024-11-20 18:17:00|41827.3|41807.3|41829.6|41809.6|41829.6|41809.6|41827.3|41807.3|0
1732126640000|2024-11-20 18:17:20|41829.8|41809.8|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|5
1732126650000|2024-11-20 18:17:30|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|1
1732126660000|2024-11-20 18:17:40|41837.1|41817.1|41839.8|41819.8|41839.8|41819.8|41837.1|41817.1|5
1732126670000|2024-11-20 18:17:50|41839.6|41819.6|41839.8|41819.8|41839.8|41819.8|41837.3|41817.3|0
1732126680000|2024-11-20 18:18:00|41837.5|41817.5|41837.5|41817.5|41839.8|41819.8|41837.5|41817.5|1
1732126690000|2024-11-20 18:18:10|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41837.5|41817.5|1
1732126700000|2024-11-20 18:18:20|41837.5|41817.5|41835|41815|41839.8|41819.8|41835|41815|1
1732126710000|2024-11-20 18:18:30|41834.8|41814.8|41827.6|41807.6|41834.8|41814.8|41827.6|41807.6|0
1732126720000|2024-11-20 18:18:40|41827.5|41807.5|41824.6|41804.6|41827.5|41807.5|41824.5|41804.5|3
1732126730000|2024-11-20 18:18:50|41822.3|41802.3|41822.3|41802.3|41824.6|41804.6|41822.3|41802.3|0
1732126740000|2024-11-20 18:19:00|41822|41802|41815|41795|41822|41802|41815|41795|1
1732126750000|2024-11-20 18:19:10|41814.8|41794.8|41814.8|41794.8|41815|41795|41814.8|41794.8|0
1732126760000|2024-11-20 18:19:20|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|0
1732126770000|2024-11-20 18:19:30|41812.3|41792.3|41812.1|41792.1|41812.3|41792.3|41810|41790|0
1732126780000|2024-11-20 18:19:40|41812.3|41792.3|41817|41797|41817|41797|41812.1|41792.1|10
1732126790000|2024-11-20 18:19:50|41814.6|41794.6|41812.3|41792.3|41814.8|41794.8|41812.3|41792.3|2
1732126800000|2024-11-20 18:20:00|41814.6|41794.6|41810|41790|41814.6|41794.6|41810|41790|0
1732126810000|2024-11-20 18:20:10|41812.3|41792.3|41799.8|41779.8|41812.3|41792.3|41799.8|41779.8|11
1732126820000|2024-11-20 18:20:20|41797.5|41777.5|41800|41780|41800|41780|41797.5|41777.5|1
1732126830000|2024-11-20 18:20:30|41802.3|41782.3|41800|41780|41802.3|41782.3|41800|41780|2
1732126840000|2024-11-20 18:20:40|41797.5|41777.5|41797.3|41777.3|41797.5|41777.5|41797.3|41777.3|1
1732126850000|2024-11-20 18:20:50|||||||||1
1732126860000|2024-11-20 18:21:00|41799.8|41779.8|41804.6|41784.6|41804.6|41784.6|41794.8|41774.8|13
1732126870000|2024-11-20 18:21:10|41804.8|41784.8|41809.8|41789.8|41809.8|41789.8|41804.8|41784.8|2
1732126880000|2024-11-20 18:21:20|41807.5|41787.5|41805|41785|41807.5|41787.5|41805|41785|0
1732126890000|2024-11-20 18:21:30|41807.5|41787.5|41814.8|41794.8|41819.8|41799.8|41805|41785|44
1732126900000|2024-11-20 18:21:40|41812.3|41792.3|41812.3|41792.3|41814.6|41794.6|41809.8|41789.8|1
1732126910000|2024-11-20 18:21:50|41810|41790|41809.8|41789.8|41812.3|41792.3|41809.8|41789.8|0
1732126920000|2024-11-20 18:22:00|41812.3|41792.3|41812.1|41792.1|41814.5|41794.5|41809.6|41789.6|5
1732126930000|2024-11-20 18:22:10|41809.8|41789.8|41807.1|41787.1|41812.1|41792.1|41807.1|41787.1|13
1732126940000|2024-11-20 18:22:20|41807|41787|41799.6|41779.6|41807.1|41787.1|41797.1|41777.1|25
1732126950000|2024-11-20 18:22:30|41799.5|41779.5|41797.1|41777.1|41799.6|41779.6|41797.1|41777.1|0
1732126960000|2024-11-20 18:22:40|41797.3|41777.3|41797|41777|41799.6|41779.6|41794.6|41774.6|3
1732126970000|2024-11-20 18:22:50|41797.1|41777.1|41799.5|41779.5|41799.5|41779.5|41794.5|41774.5|17
1732126980000|2024-11-20 18:23:00|41797.1|41777.1|41797.1|41777.1|41799.5|41779.5|41794.6|41774.6|1
1732126990000|2024-11-20 18:23:10|41799.5|41779.5|41804.5|41784.5|41804.5|41784.5|41799.5|41779.5|3
1732127000000|2024-11-20 18:23:20|41804.6|41784.6|41807.1|41787.1|41807.1|41787.1|41804.5|41784.5|3
1732127010000|2024-11-20 18:23:30|41804.6|41784.6|41804.5|41784.5|41807|41787|41804.5|41784.5|0
1732127020000|2024-11-20 18:23:40|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807|41787|4
1732127030000|2024-11-20 18:23:50|41807.3|41787.3|41812|41792|41812|41792|41807.1|41787.1|0
1732127040000|2024-11-20 18:24:00|41814.3|41794.3|41814.6|41794.6|41814.6|41794.6|41814.3|41794.3|2
1732127050000|2024-11-20 18:24:10|41814.5|41794.5|41809.8|41789.8|41814.5|41794.5|41809.8|41789.8|2
1732127060000|2024-11-20 18:24:20|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|41812.1|41792.1|3
1732127070000|2024-11-20 18:24:30|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|41814.5|41794.5|0
1732127080000|2024-11-20 18:24:40|41812.2|41792.2|41812.2|41792.2|41814.5|41794.5|41812.2|41792.2|0
1732127090000|2024-11-20 18:24:50|41814.5|41794.5|41809.8|41789.8|41814.5|41794.5|41809.8|41789.8|2
1732127100000|2024-11-20 18:25:00|41812.2|41792.2|41809.8|41789.8|41812.2|41792.2|41809.7|41789.7|5
1732127110000|2024-11-20 18:25:10|41809.7|41789.7|41807.2|41787.2|41809.7|41789.7|41807.2|41787.2|3
1732127120000|2024-11-20 18:25:20|41807|41787|41802.2|41782.2|41807|41787|41802.2|41782.2|13
1732127130000|2024-11-20 18:25:30|41799.8|41779.8|41807.2|41787.2|41807.2|41787.2|41799.8|41779.8|5
1732127150000|2024-11-20 18:25:50|41804.8|41784.8|41809.5|41789.5|41809.5|41789.5|41804.8|41784.8|0
1732127160000|2024-11-20 18:26:00|41809.7|41789.7|41807.2|41787.2|41809.7|41789.7|41804.7|41784.7|4
1732127180000|2024-11-20 18:26:20|41804.8|41784.8|41807.2|41787.2|41807.2|41787.2|41804.8|41784.8|1
1732127190000|2024-11-20 18:26:30|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|0
1732127200000|2024-11-20 18:26:40|||||||||1
1732127210000|2024-11-20 18:26:50|41809.7|41789.7|41804.8|41784.8|41809.7|41789.7|41804.8|41784.8|5
1732127220000|2024-11-20 18:27:00|41805.2|41785.2|41805.2|41785.2|41809.8|41789.8|41805.2|41785.2|7
1732127240000|2024-11-20 18:27:20|41805|41785|41800|41780|41805|41785|41800|41780|3
1732127250000|2024-11-20 18:27:30|41799.8|41779.8|41792.7|41772.7|41800.2|41780.2|41792.5|41772.5|32
1732127260000|2024-11-20 18:27:40|41792.5|41772.5|41792.7|41772.7|41792.7|41772.7|41792.5|41772.5|8
1732127290000|2024-11-20 18:28:10|41789.7|41769.7|41785.2|41765.2|41789.7|41769.7|41782.7|41762.7|10
1732127300000|2024-11-20 18:28:20|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41782.7|41762.7|2
1732127310000|2024-11-20 18:28:30|||||||||3
1732127340000|2024-11-20 18:29:00|||||||||1
1732127350000|2024-11-20 18:29:10|||||||||1
1732127360000|2024-11-20 18:29:20|||||||||1
1732127390000|2024-11-20 18:29:50|||||||||3
1732127400000|2024-11-20 18:30:00|||||||||7
1732127420000|2024-11-20 18:30:20|||||||||2
1732127460000|2024-11-20 18:31:00|||||||||13
1732127480000|2024-11-20 18:31:20|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|12
1732127520000|2024-11-20 18:32:00|41780|41760|41780.2|41760.2|41782.5|41762.5|41780|41760|13
1732127530000|2024-11-20 18:32:10|41780|41760|41775.2|41755.2|41780.2|41760.2|41775.2|41755.2|23
1732127540000|2024-11-20 18:32:20|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|1
1732127560000|2024-11-20 18:32:40|41770.3|41750.3|41784.8|41764.8|41784.8|41764.8|41770.3|41750.3|29
1732127570000|2024-11-20 18:32:50|41782.5|41762.5|41774.8|41754.8|41782.5|41762.5|41774.8|41754.8|8
1732127580000|2024-11-20 18:33:00|41775|41755|41772.3|41752.3|41775|41755|41770|41750|9
1732127590000|2024-11-20 18:33:10|41774.7|41754.7|41774.8|41754.8|41777.3|41757.3|41774.7|41754.7|5
1732127600000|2024-11-20 18:33:20|41772.5|41752.5|41775|41755|41775.2|41755.2|41772.5|41752.5|4
1732127610000|2024-11-20 18:33:30|41772.7|41752.7|41775|41755|41775|41755|41772.7|41752.7|0
1732127620000|2024-11-20 18:33:40|41775.2|41755.2|41775|41755|41775.2|41755.2|41775|41755|2
1732127630000|2024-11-20 18:33:50|41775.2|41755.2|41775.2|41755.2|41777.5|41757.5|41775|41755|0
1732127640000|2024-11-20 18:34:00|41775|41755|41772.5|41752.5|41775|41755|41772.3|41752.3|16
1732127650000|2024-11-20 18:34:10|41772.3|41752.3|41770|41750|41772.5|41752.5|41770|41750|0
1732127660000|2024-11-20 18:34:20|41770.2|41750.2|41772.5|41752.5|41772.5|41752.5|41770.2|41750.2|2
1732127670000|2024-11-20 18:34:30|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|41774.8|41754.8|1
1732127690000|2024-11-20 18:34:50|41775|41755|41772.5|41752.5|41775|41755|41772.5|41752.5|1
1732127700000|2024-11-20 18:35:00|41775|41755|41775|41755|41780|41760|41774.8|41754.8|5
1732127710000|2024-11-20 18:35:10|41772.7|41752.7|41772.5|41752.5|41775|41755|41772.5|41752.5|3
1732127720000|2024-11-20 18:35:20|41774.8|41754.8|41775|41755|41775|41755|41774.8|41754.8|1
1732127730000|2024-11-20 18:35:30|41775.2|41755.2|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|9
1732127740000|2024-11-20 18:35:40|41777.5|41757.5|41777.5|41757.5|41777.5|41757.5|41775.2|41755.2|17
1732127760000|2024-11-20 18:36:00|||||||||3
1732127770000|2024-11-20 18:36:10|41772.5|41752.5|41770.2|41750.2|41772.5|41752.5|41770.2|41750.2|2
1732127780000|2024-11-20 18:36:20|41770.4|41750.4|41770.2|41750.2|41772.5|41752.5|41770.2|41750.2|4
1732127790000|2024-11-20 18:36:30|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|0
1732127800000|2024-11-20 18:36:40|41770.2|41750.2|41775.2|41755.2|41775.2|41755.2|41770.2|41750.2|5
1732127810000|2024-11-20 18:36:50|41775|41755|41770.2|41750.2|41775|41755|41770.2|41750.2|3
1732127820000|2024-11-20 18:37:00|41770.4|41750.4|41775.2|41755.2|41775.2|41755.2|41770.4|41750.4|0
1732127830000|2024-11-20 18:37:10|||||||||1
1732127840000|2024-11-20 18:37:20|41772.5|41752.5|41772.5|41752.5|41772.7|41752.7|41772.5|41752.5|2
1732127850000|2024-11-20 18:37:30|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41770.2|41750.2|0
1732127860000|2024-11-20 18:37:40|41772.5|41752.5|41772.5|41752.5|41772.7|41752.7|41770.2|41750.2|1
1732127870000|2024-11-20 18:37:50|41770.2|41750.2|41772.4|41752.4|41774.7|41754.7|41770|41750|32
1732127880000|2024-11-20 18:38:00|41770|41750|41774.9|41754.9|41774.9|41754.9|41770|41750|1
1732127890000|2024-11-20 18:38:10|41770|41750|41767.2|41747.2|41772.4|41752.4|41767.2|41747.2|10
1732127900000|2024-11-20 18:38:20|41761.8|41741.8|41757|41737|41761.8|41741.8|41757|41737|9
1732127910000|2024-11-20 18:38:30|41754.5|41734.5|41759.5|41739.5|41759.5|41739.5|41754.5|41734.5|5
1732127920000|2024-11-20 18:38:40|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|41757.2|41737.2|1
1732127930000|2024-11-20 18:38:50|41757|41737|41757|41737|41757.2|41737.2|41757|41737|8
1732127940000|2024-11-20 18:39:00|41757.2|41737.2|41759.5|41739.5|41759.5|41739.5|41757|41737|5
1732127950000|2024-11-20 18:39:10|41754.5|41734.5|41762|41742|41762|41742|41754.5|41734.5|30
1732127960000|2024-11-20 18:39:20|||||||||1
1732127970000|2024-11-20 18:39:30|41764.5|41744.5|41759.5|41739.5|41764.5|41744.5|41759.5|41739.5|1
1732127980000|2024-11-20 18:39:40|41757|41737|41759.5|41739.5|41759.5|41739.5|41757|41737|7
1732127990000|2024-11-20 18:39:50|41762|41742|41764.5|41744.5|41764.5|41744.5|41762|41742|11
1732128000000|2024-11-20 18:40:00|41767|41747|41769.5|41749.5|41772|41752|41767|41747|15
1732128010000|2024-11-20 18:40:10|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|0
1732128020000|2024-11-20 18:40:20|||||||||1
1732128030000|2024-11-20 18:40:30|41767|41747|41764.7|41744.7|41767|41747|41764.7|41744.7|2
1732128050000|2024-11-20 18:40:50|41767|41747|41769.4|41749.4|41769.4|41749.4|41767|41747|2
1732128060000|2024-11-20 18:41:00|41769.5|41749.5|41772|41752|41772|41752|41769.5|41749.5|2
1732128070000|2024-11-20 18:41:10|41771.9|41751.9|41769.7|41749.7|41771.9|41751.9|41769.5|41749.5|2
1732128080000|2024-11-20 18:41:20|41769.5|41749.5|41764.9|41744.9|41769.5|41749.5|41764.9|41744.9|3
1732128090000|2024-11-20 18:41:30|41767.2|41747.2|41767.2|41747.2|41767.2|41747.2|41767|41747|0
1732128100000|2024-11-20 18:41:40|41767|41747|41767.2|41747.2|41767.2|41747.2|41764.9|41744.9|0
1732128120000|2024-11-20 18:42:00|41764.7|41744.7|41764.7|41744.7|41767.2|41747.2|41764.7|41744.7|0
1732128130000|2024-11-20 18:42:10|||||||||4
1732128140000|2024-11-20 18:42:20|41764.5|41744.5|41764.5|41744.5|41764.5|41744.5|41764.5|41744.5|0
1732128150000|2024-11-20 18:42:30|41764.4|41744.4|41759.7|41739.7|41764.4|41744.4|41759.7|41739.7|0
1732128170000|2024-11-20 18:42:50|41759.5|41739.5|41757|41737|41759.5|41739.5|41757|41737|20
1732128180000|2024-11-20 18:43:00|41759.5|41739.5|41757|41737|41759.5|41739.5|41757|41737|4
1732128190000|2024-11-20 18:43:10|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|4
1732128210000|2024-11-20 18:43:30|||||||||1
1732128220000|2024-11-20 18:43:40|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|56
1732128230000|2024-11-20 18:43:50|41759.5|41739.5|41759.4|41739.4|41759.5|41739.5|41759.4|41739.4|24
1732128240000|2024-11-20 18:44:00|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|41759.5|41739.5|0
1732128250000|2024-11-20 18:44:10|41759.4|41739.4|41764.2|41744.2|41764.4|41744.4|41759.4|41739.4|3
1732128260000|2024-11-20 18:44:20|41764.4|41744.4|41764.5|41744.5|41764.5|41744.5|41764.4|41744.4|1
1732128280000|2024-11-20 18:44:40|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|0
1732128290000|2024-11-20 18:44:50|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|0
1732128300000|2024-11-20 18:45:00|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|41764.2|41744.2|0
1732128310000|2024-11-20 18:45:10|||||||||3
1732128320000|2024-11-20 18:45:20|41761.9|41741.9|41761.9|41741.9|41764.2|41744.2|41761.9|41741.9|1
1732128330000|2024-11-20 18:45:30|41764.2|41744.2|41766.9|41746.9|41769.2|41749.2|41764.2|41744.2|1
1732128340000|2024-11-20 18:45:40|41769.2|41749.2|41766.9|41746.9|41769.2|41749.2|41766.9|41746.9|0
1732128350000|2024-11-20 18:45:50|41764.5|41744.5|41766.7|41746.7|41766.7|41746.7|41764.4|41744.4|1
1732128360000|2024-11-20 18:46:00|41764.4|41744.4|41764.2|41744.2|41764.4|41744.4|41764.2|41744.2|1
1732128370000|2024-11-20 18:46:10|41761.9|41741.9|41764.2|41744.2|41764.2|41744.2|41761.9|41741.9|0
1732128380000|2024-11-20 18:46:20|41761.9|41741.9|41764.4|41744.4|41769.2|41749.2|41761.9|41741.9|9
1732128390000|2024-11-20 18:46:30|41766.7|41746.7|41769.2|41749.2|41769.2|41749.2|41764.2|41744.2|0
1732128400000|2024-11-20 18:46:40|41766.7|41746.7|41766.9|41746.9|41766.9|41746.9|41766.7|41746.7|0
1732128410000|2024-11-20 18:46:50|41766.7|41746.7|41764.5|41744.5|41766.9|41746.9|41764.2|41744.2|2
1732128420000|2024-11-20 18:47:00|41766.9|41746.9|41766.7|41746.7|41766.9|41746.9|41766.5|41746.5|3
1732128430000|2024-11-20 18:47:10|41766.9|41746.9|41766.9|41746.9|41769.2|41749.2|41766.7|41746.7|1
1732128440000|2024-11-20 18:47:20|41769.2|41749.2|41764.4|41744.4|41769.2|41749.2|41764.4|41744.4|1
1732128450000|2024-11-20 18:47:30|41764.5|41744.5|41769.2|41749.2|41769.2|41749.2|41764.4|41744.4|0
1732128460000|2024-11-20 18:47:40|41766.9|41746.9|41772|41752|41772|41752|41766.7|41746.7|9
1732128470000|2024-11-20 18:47:50|41771.9|41751.9|41772|41752|41772|41752|41771.9|41751.9|0
1732128480000|2024-11-20 18:48:00|41771.9|41751.9|41769.7|41749.7|41772|41752|41769.5|41749.5|1
1732128490000|2024-11-20 18:48:10|41772|41752|41774.4|41754.4|41774.4|41754.4|41772|41752|0
1732128500000|2024-11-20 18:48:20|41776.7|41756.7|41774.4|41754.4|41776.7|41756.7|41774.4|41754.4|0
1732128510000|2024-11-20 18:48:30|41776.7|41756.7|41774.4|41754.4|41776.7|41756.7|41774.4|41754.4|2
1732128520000|2024-11-20 18:48:40|41774.5|41754.5|41774.4|41754.4|41774.5|41754.5|41774.4|41754.4|14
1732128530000|2024-11-20 18:48:50|41771.9|41751.9|41774.5|41754.5|41776.9|41756.9|41771.9|41751.9|3
1732128540000|2024-11-20 18:49:00|41776.9|41756.9|41774.4|41754.4|41776.9|41756.9|41771.9|41751.9|6
1732128550000|2024-11-20 18:49:10|41774.5|41754.5|41774.5|41754.5|41776.9|41756.9|41774.4|41754.4|0
1732128560000|2024-11-20 18:49:20|41774.4|41754.4|41776.9|41756.9|41776.9|41756.9|41771.9|41751.9|5
1732128570000|2024-11-20 18:49:30|41774.5|41754.5|41774.4|41754.4|41774.5|41754.5|41771.9|41751.9|1
1732128580000|2024-11-20 18:49:40|41774.2|41754.2|41774.4|41754.4|41774.4|41754.4|41774.2|41754.2|2
1732128590000|2024-11-20 18:49:50|41774.5|41754.5|41776.9|41756.9|41776.9|41756.9|41774.4|41754.4|0
1732128600000|2024-11-20 18:50:00|41774.5|41754.5|41774.5|41754.5|41776.9|41756.9|41774.5|41754.5|0
1732128610000|2024-11-20 18:50:10|41774.4|41754.4|41776.9|41756.9|41776.9|41756.9|41774.4|41754.4|0
1732128620000|2024-11-20 18:50:20|||||||||7
1732128630000|2024-11-20 18:50:30|41777|41757|41777|41757|41779.4|41759.4|41777|41757|1
1732128650000|2024-11-20 18:50:50|41776.9|41756.9|41776.9|41756.9|41777|41757|41774.5|41754.5|0
1732128660000|2024-11-20 18:51:00|41774.5|41754.5|41779.4|41759.4|41779.4|41759.4|41774.5|41754.5|24
1732128670000|2024-11-20 18:51:10|41779.2|41759.2|41776.9|41756.9|41779.4|41759.4|41774.5|41754.5|2
1732128680000|2024-11-20 18:51:20|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|3
1732128690000|2024-11-20 18:51:30|41772.2|41752.2|41774.6|41754.6|41774.6|41754.6|41772.2|41752.2|3
1732128700000|2024-11-20 18:51:40|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|41774.6|41754.6|4
1732128710000|2024-11-20 18:51:50|41774.6|41754.6|41774.4|41754.4|41776.9|41756.9|41774.4|41754.4|1
1732128720000|2024-11-20 18:52:00|41774.6|41754.6|41774.4|41754.4|41774.6|41754.6|41774.4|41754.4|0
1732128740000|2024-11-20 18:52:20|41772.1|41752.1|41776.9|41756.9|41776.9|41756.9|41772.1|41752.1|0
1732128750000|2024-11-20 18:52:30|41774.6|41754.6|41771.9|41751.9|41776.9|41756.9|41771.9|41751.9|4
1732128760000|2024-11-20 18:52:40|41769.6|41749.6|41771.9|41751.9|41774.2|41754.2|41769.6|41749.6|0
1732128770000|2024-11-20 18:52:50|41774.2|41754.2|41774.4|41754.4|41774.4|41754.4|41771.9|41751.9|1
1732128780000|2024-11-20 18:53:00|41774.2|41754.2|41769.4|41749.4|41774.2|41754.2|41769.4|41749.4|2
1732128790000|2024-11-20 18:53:10|41767.1|41747.1|41766.9|41746.9|41769.2|41749.2|41766.9|41746.9|2
1732128800000|2024-11-20 18:53:20|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|0
1732128810000|2024-11-20 18:53:30|41766.9|41746.9|41766.9|41746.9|41766.9|41746.9|41766.7|41746.7|1
1732128830000|2024-11-20 18:53:50|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|3
1732128840000|2024-11-20 18:54:00|41766.5|41746.5|41764.2|41744.2|41766.5|41746.5|41761.7|41741.7|1
1732128850000|2024-11-20 18:54:10|41761.9|41741.9|41764.6|41744.6|41764.6|41744.6|41761.9|41741.9|6
1732128860000|2024-11-20 18:54:20|41764.4|41744.4|41764.6|41744.6|41764.6|41744.6|41764.4|41744.4|0
1732128870000|2024-11-20 18:54:30|41766.9|41746.9|41764.4|41744.4|41766.9|41746.9|41764.4|41744.4|1
1732128880000|2024-11-20 18:54:40|41764.2|41744.2|41767.1|41747.1|41767.1|41747.1|41764.2|41744.2|27
1732128890000|2024-11-20 18:54:50|41771.7|41751.7|41771.7|41751.7|41774.1|41754.1|41771.7|41751.7|5
1732128900000|2024-11-20 18:55:00|41774.1|41754.1|41771.7|41751.7|41774.1|41754.1|41771.7|41751.7|1
1732128920000|2024-11-20 18:55:20|41771.9|41751.9|41774.2|41754.2|41774.4|41754.4|41769.6|41749.6|16
1732128930000|2024-11-20 18:55:30|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|41774.4|41754.4|0
1732128940000|2024-11-20 18:55:40|41776.7|41756.7|41776.7|41756.7|41776.7|41756.7|41774.4|41754.4|0
1732128950000|2024-11-20 18:55:50|41774.2|41754.2|41769.6|41749.6|41776.7|41756.7|41769.6|41749.6|14
1732128960000|2024-11-20 18:56:00|41769.4|41749.4|41769.4|41749.4|41771.7|41751.7|41769.4|41749.4|1
1732128970000|2024-11-20 18:56:10|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|0
1732128980000|2024-11-20 18:56:20|41771.7|41751.7|41769.2|41749.2|41774.1|41754.1|41769.2|41749.2|2
1732128990000|2024-11-20 18:56:30|41769.4|41749.4|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|0
1732129000000|2024-11-20 18:56:40|41769.4|41749.4|41771.7|41751.7|41771.7|41751.7|41769.4|41749.4|3
1732129010000|2024-11-20 18:56:50|41774.1|41754.1|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|9
1732129020000|2024-11-20 18:57:00|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|41766.7|41746.7|1
1732129030000|2024-11-20 18:57:10|41766.6|41746.6|41766.6|41746.6|41766.6|41746.6|41766.6|41746.6|2
1732129040000|2024-11-20 18:57:20|41766.7|41746.7|41769.1|41749.1|41769.1|41749.1|41766.7|41746.7|15
1732129050000|2024-11-20 18:57:30|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|41769.2|41749.2|1
1732129060000|2024-11-20 18:57:40|41769.4|41749.4|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|1
1732129070000|2024-11-20 18:57:50|41769.2|41749.2|41764.6|41744.6|41769.2|41749.2|41764.6|41744.6|1
1732129080000|2024-11-20 18:58:00|41764.4|41744.4|41764.2|41744.2|41764.4|41744.4|41764.2|41744.2|1
1732129090000|2024-11-20 18:58:10|41761.9|41741.9|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|0
1732129100000|2024-11-20 18:58:20|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41752.1|41732.1|2
1732129110000|2024-11-20 18:58:30|||||||||1
1732129130000|2024-11-20 18:58:50|||||||||4
1732129140000|2024-11-20 18:59:00|||||||||1
1732129150000|2024-11-20 18:59:10|||||||||3
1732129160000|2024-11-20 18:59:20|||||||||2
1732129180000|2024-11-20 18:59:40|||||||||2
1732129190000|2024-11-20 18:59:50|||||||||3
1732129200000|2024-11-20 19:00:00|41752.1|41732.1|41754.6|41734.6|41754.6|41734.6|41749.6|41729.6|8
1732129210000|2024-11-20 19:00:10|41754.7|41734.7|41757.2|41737.2|41757.2|41737.2|41754.7|41734.7|2
1732129220000|2024-11-20 19:00:20|||||||||3
1732129240000|2024-11-20 19:00:40|||||||||1
1732129250000|2024-11-20 19:00:50|||||||||2
1732129260000|2024-11-20 19:01:00|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|5
1732129270000|2024-11-20 19:01:10|41762.1|41742.1|41769.7|41749.7|41769.7|41749.7|41762.1|41742.1|11
1732129280000|2024-11-20 19:01:20|41769.9|41749.9|41774.6|41754.6|41774.6|41754.6|41769.9|41749.9|7
1732129290000|2024-11-20 19:01:30|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|41772.2|41752.2|0
1732129300000|2024-11-20 19:01:40|41769.9|41749.9|41767.6|41747.6|41769.9|41749.9|41767.6|41747.6|0
1732129310000|2024-11-20 19:01:50|41769.9|41749.9|41769.7|41749.7|41769.9|41749.9|41769.7|41749.7|4
1732129320000|2024-11-20 19:02:00|41767.4|41747.4|41767.2|41747.2|41767.4|41747.4|41767.2|41747.2|0
1732129330000|2024-11-20 19:02:10|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|0
1732129340000|2024-11-20 19:02:20|||||||||1
1732129350000|2024-11-20 19:02:30|41767.1|41747.1|41764.7|41744.7|41767.1|41747.1|41764.7|41744.7|1
1732129360000|2024-11-20 19:02:40|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|0
1732129370000|2024-11-20 19:02:50|41762.2|41742.2|41762.1|41742.1|41762.2|41742.2|41759.7|41739.7|2
1732129380000|2024-11-20 19:03:00|41759.7|41739.7|41762.1|41742.1|41762.1|41742.1|41759.7|41739.7|6
1732129390000|2024-11-20 19:03:10|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|41762.2|41742.2|4
1732129400000|2024-11-20 19:03:20|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|41764.6|41744.6|1
1732129420000|2024-11-20 19:03:40|||||||||1
1732129430000|2024-11-20 19:03:50|41762.3|41742.3|41764.8|41744.8|41764.8|41744.8|41762.3|41742.3|1
1732129440000|2024-11-20 19:04:00|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|41762.3|41742.3|0
1732129450000|2024-11-20 19:04:10|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|0
1732129460000|2024-11-20 19:04:20|41759.8|41739.8|41757.4|41737.4|41759.8|41739.8|41757.4|41737.4|6
1732129470000|2024-11-20 19:04:30|41757.3|41737.3|41757.3|41737.3|41757.4|41737.4|41757.3|41737.3|3
1732129480000|2024-11-20 19:04:40|||||||||1
1732129490000|2024-11-20 19:04:50|41757.4|41737.4|41757.1|41737.1|41757.4|41737.4|41757.1|41737.1|2
1732129510000|2024-11-20 19:05:10|||||||||3
1732129520000|2024-11-20 19:05:20|41757.3|41737.3|41754.9|41734.9|41757.3|41737.3|41754.9|41734.9|5
1732129530000|2024-11-20 19:05:30|41754.8|41734.8|41759.6|41739.6|41759.6|41739.6|41754.8|41734.8|4
1732129540000|2024-11-20 19:05:40|41757.3|41737.3|41754.9|41734.9|41757.3|41737.3|41754.9|41734.9|0
1732129550000|2024-11-20 19:05:50|||||||||1
1732129560000|2024-11-20 19:06:00|41757.3|41737.3|41757.3|41737.3|41759.6|41739.6|41757.3|41737.3|3
1732129570000|2024-11-20 19:06:10|41754.9|41734.9|41754.6|41734.6|41754.9|41734.9|41754.6|41734.6|4
1732129580000|2024-11-20 19:06:20|41752.3|41732.3|41729.9|41709.9|41752.3|41732.3|41729.9|41709.9|63
1732129590000|2024-11-20 19:06:30|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|3
1732129600000|2024-11-20 19:06:40|41727.8|41707.8|41727.6|41707.6|41727.8|41707.8|41727.6|41707.6|3
1732129610000|2024-11-20 19:06:50|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|41725.1|41705.1|3
1732129620000|2024-11-20 19:07:00|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.6|41702.6|2
1732129630000|2024-11-20 19:07:10|41720.4|41700.4|41720.4|41700.4|41722.8|41702.8|41720.4|41700.4|2
1732129640000|2024-11-20 19:07:20|||||||||2
1732129650000|2024-11-20 19:07:30|41717.9|41697.9|41720.1|41700.1|41720.3|41700.3|41717.9|41697.9|4
1732129660000|2024-11-20 19:07:40|41720.3|41700.3|41717.8|41697.8|41720.3|41700.3|41717.8|41697.8|10
1732129670000|2024-11-20 19:07:50|||||||||1
1732129680000|2024-11-20 19:08:00|41717.6|41697.6|41715.3|41695.3|41717.6|41697.6|41715.3|41695.3|3
1732129690000|2024-11-20 19:08:10|41717.6|41697.6|41717.6|41697.6|41717.6|41697.6|41717.6|41697.6|1
1732129700000|2024-11-20 19:08:20|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|41715.3|41695.3|2
1732129710000|2024-11-20 19:08:30|||||||||2
1732129730000|2024-11-20 19:08:50|||||||||1
1732129740000|2024-11-20 19:09:00|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|1
1732129750000|2024-11-20 19:09:10|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|41705.6|41685.6|12
1732129760000|2024-11-20 19:09:20|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|41700.6|41680.6|6
1732129770000|2024-11-20 19:09:30|||||||||3
1732129780000|2024-11-20 19:09:40|||||||||12
1732129790000|2024-11-20 19:09:50|||||||||22
1732129800000|2024-11-20 19:10:00|41700.3|41680.3|41690.6|41670.6|41700.3|41680.3|41690.6|41670.6|5
1732129810000|2024-11-20 19:10:10|||||||||4
1732129820000|2024-11-20 19:10:20|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|4
1732129850000|2024-11-20 19:10:50|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|41690.4|41670.4|19
1732129870000|2024-11-20 19:11:10|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|24
1732129880000|2024-11-20 19:11:20|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|5
1732129890000|2024-11-20 19:11:30|41685.8|41665.8|41695.6|41675.6|41695.6|41675.6|41685.8|41665.8|19
1732129900000|2024-11-20 19:11:40|41692.9|41672.9|41688.1|41668.1|41692.9|41672.9|41688.1|41668.1|4
1732129910000|2024-11-20 19:11:50|41685.8|41665.8|41685.8|41665.8|41688.1|41668.1|41685.8|41665.8|3
1732129920000|2024-11-20 19:12:00|41690.6|41670.6|41693.1|41673.1|41693.1|41673.1|41690.6|41670.6|6
1732129930000|2024-11-20 19:12:10|41693.3|41673.3|41695.6|41675.6|41695.6|41675.6|41693.3|41673.3|0
1732129940000|2024-11-20 19:12:20|||||||||1
1732129950000|2024-11-20 19:12:30|41697.9|41677.9|41700.3|41680.3|41700.3|41680.3|41697.9|41677.9|4
1732129960000|2024-11-20 19:12:40|41697.9|41677.9|41690.3|41670.3|41697.9|41677.9|41690.3|41670.3|5
1732129970000|2024-11-20 19:12:50|41687.9|41667.9|41685.4|41665.4|41687.9|41667.9|41685.4|41665.4|3
1732129980000|2024-11-20 19:13:00|||||||||2
1732129990000|2024-11-20 19:13:10|||||||||1
1732130000000|2024-11-20 19:13:20|||||||||2
1732130010000|2024-11-20 19:13:30|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|41685.6|41665.6|3
1732130020000|2024-11-20 19:13:40|41688.1|41668.1|41688.1|41668.1|41688.1|41668.1|41687.9|41667.9|2
1732130030000|2024-11-20 19:13:50|||||||||1
1732130040000|2024-11-20 19:14:00|||||||||1
1732130060000|2024-11-20 19:14:20|||||||||1
1732130070000|2024-11-20 19:14:30|||||||||2
1732130080000|2024-11-20 19:14:40|41688|41668|41685.6|41665.6|41688|41668|41685.6|41665.6|2
1732130090000|2024-11-20 19:14:50|41685.5|41665.5|41685.5|41665.5|41685.5|41665.5|41685.5|41665.5|17
1732130100000|2024-11-20 19:15:00|41688|41668|41690.5|41670.5|41690.5|41670.5|41688|41668|5
1732130110000|2024-11-20 19:15:10|41690.3|41670.3|41690.5|41670.5|41690.5|41670.5|41688|41668|2
1732130120000|2024-11-20 19:15:20|41690.3|41670.3|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|7
1732130130000|2024-11-20 19:15:30|||||||||2
1732130150000|2024-11-20 19:15:50|41693|41673|41695.3|41675.3|41695.3|41675.3|41693|41673|6
1732130160000|2024-11-20 19:16:00|41695.5|41675.5|41697.6|41677.6|41700.1|41680.1|41695.3|41675.3|4
1732130170000|2024-11-20 19:16:10|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1732130180000|2024-11-20 19:16:20|||||||||1
1732130200000|2024-11-20 19:16:40|||||||||5
1732130210000|2024-11-20 19:16:50|41695|41675|41690.3|41670.3|41695|41675|41690.3|41670.3|2
1732130220000|2024-11-20 19:17:00|||||||||1
1732130230000|2024-11-20 19:17:10|41690.1|41670.1|41685.3|41665.3|41690.1|41670.1|41685.3|41665.3|3
1732130240000|2024-11-20 19:17:20|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|8
1732130250000|2024-11-20 19:17:30|||||||||3
1732130260000|2024-11-20 19:17:40|41687.8|41667.8|41687.8|41667.8|41690.1|41670.1|41687.8|41667.8|2
1732130270000|2024-11-20 19:17:50|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|9
1732130290000|2024-11-20 19:18:10|||||||||4
1732130300000|2024-11-20 19:18:20|41695.3|41675.3|41700.3|41680.3|41700.3|41680.3|41695.3|41675.3|1
1732130320000|2024-11-20 19:18:40|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|7
1732130330000|2024-11-20 19:18:50|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|2
1732130340000|2024-11-20 19:19:00|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|0
1732130350000|2024-11-20 19:19:10|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|7
1732130360000|2024-11-20 19:19:20|41705.6|41685.6|41712.8|41692.8|41712.8|41692.8|41705.6|41685.6|1
1732130370000|2024-11-20 19:19:30|41713|41693|41720.1|41700.1|41720.1|41700.1|41713|41693|12
1732130380000|2024-11-20 19:19:40|41722.5|41702.5|41722.6|41702.6|41722.6|41702.6|41722.5|41702.5|0
1732130390000|2024-11-20 19:19:50|41725.1|41705.1|41727.5|41707.5|41727.5|41707.5|41725.1|41705.1|5
1732130400000|2024-11-20 19:20:00|41730.1|41710.1|41725.3|41705.3|41730.1|41710.1|41725.3|41705.3|3
1732130410000|2024-11-20 19:20:10|||||||||1
1732130420000|2024-11-20 19:20:20|41723|41703|41723|41703|41723|41703|41723|41703|6
1732130430000|2024-11-20 19:20:30|||||||||1
1732130440000|2024-11-20 19:20:40|41725.3|41705.3|41723|41703|41725.3|41705.3|41720.5|41700.5|2
1732130450000|2024-11-20 19:20:50|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|3
1732130460000|2024-11-20 19:21:00|41725.5|41705.5|41727.6|41707.6|41727.6|41707.6|41722.8|41702.8|9
1732130470000|2024-11-20 19:21:10|41725.3|41705.3|41720.3|41700.3|41725.3|41705.3|41720.3|41700.3|6
1732130480000|2024-11-20 19:21:20|41717.6|41697.6|41717.6|41697.6|41717.6|41697.6|41717.6|41697.6|19
1732130490000|2024-11-20 19:21:30|41715.3|41695.3|41715|41695|41715.3|41695.3|41715|41695|2
1732130510000|2024-11-20 19:21:50|41712.5|41692.5|41715|41695|41715|41695|41712.5|41692.5|1
1732130520000|2024-11-20 19:22:00|||||||||4
1732130540000|2024-11-20 19:22:20|||||||||1
1732130550000|2024-11-20 19:22:30|||||||||3
1732130570000|2024-11-20 19:22:50|||||||||1
1732130580000|2024-11-20 19:23:00|||||||||2
1732130590000|2024-11-20 19:23:10|41717.3|41697.3|41717.5|41697.5|41717.5|41697.5|41715|41695|1
1732130610000|2024-11-20 19:23:30|||||||||1
1732130620000|2024-11-20 19:23:40|41717.3|41697.3|41715|41695|41717.5|41697.5|41715|41695|1
1732130630000|2024-11-20 19:23:50|41717.5|41697.5|41717.5|41697.5|41717.5|41697.5|41717.3|41697.3|2
1732130640000|2024-11-20 19:24:00|41717.3|41697.3|41717.5|41697.5|41717.5|41697.5|41717.3|41697.3|2
1732130660000|2024-11-20 19:24:20|41717.3|41697.3|41715|41695|41717.3|41697.3|41715|41695|0
1732130670000|2024-11-20 19:24:30|41715.1|41695.1|41717.5|41697.5|41717.5|41697.5|41715.1|41695.1|5
1732130680000|2024-11-20 19:24:40|||||||||1
1732130690000|2024-11-20 19:24:50|41720|41700|41717.5|41697.5|41720|41700|41717.5|41697.5|0
1732130700000|2024-11-20 19:25:00|41720|41700|41722.3|41702.3|41722.3|41702.3|41720|41700|1
1732130710000|2024-11-20 19:25:10|41724.6|41704.6|41725|41705|41725|41705|41724.6|41704.6|5
1732130720000|2024-11-20 19:25:20|41727.5|41707.5|41730|41710|41732.3|41712.3|41727.5|41707.5|8
1732130730000|2024-11-20 19:25:30|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|1
1732130740000|2024-11-20 19:25:40|41730.3|41710.3|41732.6|41712.6|41732.8|41712.8|41730.3|41710.3|0
1732130750000|2024-11-20 19:25:50|41735|41715|41732.6|41712.6|41735|41715|41732.6|41712.6|0
1732130760000|2024-11-20 19:26:00|41730.3|41710.3|41732.6|41712.6|41732.8|41712.8|41730.1|41710.1|6
1732130770000|2024-11-20 19:26:10|41732.8|41712.8|41740.3|41720.3|41740.3|41720.3|41732.8|41712.8|2
1732130780000|2024-11-20 19:26:20|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|3
1732130790000|2024-11-20 19:26:30|||||||||2
1732130800000|2024-11-20 19:26:40|||||||||5
1732130810000|2024-11-20 19:26:50|41743|41723|41743|41723|41743|41723|41743|41723|1
1732130820000|2024-11-20 19:27:00|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|41740.5|41720.5|3
1732130850000|2024-11-20 19:27:30|41738|41718|41738|41718|41738|41718|41738|41718|7
1732130860000|2024-11-20 19:27:40|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|1
1732130880000|2024-11-20 19:28:00|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|5
1732130910000|2024-11-20 19:28:30|41732.8|41712.8|41730.3|41710.3|41732.8|41712.8|41730.3|41710.3|3
1732130920000|2024-11-20 19:28:40|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|0
1732130940000|2024-11-20 19:29:00|||||||||2
1732130950000|2024-11-20 19:29:10|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|2
1732130970000|2024-11-20 19:29:30|||||||||2
1732130990000|2024-11-20 19:29:50|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|41727.8|41707.8|6
1732131000000|2024-11-20 19:30:00|41728|41708|41730.3|41710.3|41730.3|41710.3|41728|41708|0
1732131010000|2024-11-20 19:30:10|41730.5|41710.5|41735.3|41715.3|41735.3|41715.3|41730.5|41710.5|5
1732131030000|2024-11-20 19:30:30|41737.7|41717.7|41735.3|41715.3|41737.7|41717.7|41735.3|41715.3|0
1732131060000|2024-11-20 19:31:00|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|0
1732131070000|2024-11-20 19:31:10|41732.8|41712.8|41735.3|41715.3|41735.3|41715.3|41732.8|41712.8|4
1732131120000|2024-11-20 19:32:00|41737.8|41717.8|41740.2|41720.2|41740.2|41720.2|41737.8|41717.8|1
1732131130000|2024-11-20 19:32:10|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|0
1732131140000|2024-11-20 19:32:20|41740.2|41720.2|41737.8|41717.8|41740.2|41720.2|41737.8|41717.8|0
1732131160000|2024-11-20 19:32:40|41740.2|41720.2|41735.5|41715.5|41740.2|41720.2|41735.5|41715.5|0
1732131180000|2024-11-20 19:33:00|41733.2|41713.2|41733.2|41713.2|41735.7|41715.7|41733.2|41713.2|2
1732131190000|2024-11-20 19:33:10|41735.7|41715.7|41735.7|41715.7|41735.7|41715.7|41735.7|41715.7|0
1732131200000|2024-11-20 19:33:20|41738|41718|41738|41718|41738|41718|41738|41718|5
1732131210000|2024-11-20 19:33:30|41740.7|41720.7|41743.2|41723.2|41743.2|41723.2|41740.7|41720.7|1
1732131230000|2024-11-20 19:33:50|||||||||3
1732131250000|2024-11-20 19:34:10|41743.3|41723.3|41745.7|41725.7|41745.7|41725.7|41743.3|41723.3|2
1732131260000|2024-11-20 19:34:20|41748|41728|41748.2|41728.2|41748.2|41728.2|41748|41728|2
1732131270000|2024-11-20 19:34:30|41745.7|41725.7|41745.7|41725.7|41748.2|41728.2|41745.7|41725.7|0
1732131280000|2024-11-20 19:34:40|41745.8|41725.8|41748.2|41728.2|41748.2|41728.2|41745.8|41725.8|1
1732131290000|2024-11-20 19:34:50|41750.5|41730.5|41755.7|41735.7|41755.7|41735.7|41750.5|41730.5|5
1732131310000|2024-11-20 19:35:10|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|41753.2|41733.2|0
1732131370000|2024-11-20 19:36:10|41755.5|41735.5|41758.2|41738.2|41758.2|41738.2|41755.5|41735.5|3
1732131380000|2024-11-20 19:36:20|41760.5|41740.5|41763|41743|41763|41743|41760.5|41740.5|1
1732131400000|2024-11-20 19:36:40|41765.5|41745.5|41765.5|41745.5|41765.5|41745.5|41765.5|41745.5|0
1732131410000|2024-11-20 19:36:50|41765.7|41745.7|41768.2|41748.2|41768.2|41748.2|41765.7|41745.7|1
1732131420000|2024-11-20 19:37:00|||||||||5
1732131440000|2024-11-20 19:37:20|41770.5|41750.5|41770.7|41750.7|41773|41753|41770.5|41750.5|0
1732131450000|2024-11-20 19:37:30|41773|41753|41765.7|41745.7|41773|41753|41765.7|41745.7|11
1732131490000|2024-11-20 19:38:10|||||||||1
1732131540000|2024-11-20 19:39:00|||||||||1
1732131550000|2024-11-20 19:39:10|||||||||2
1732131560000|2024-11-20 19:39:20|41766|41746|41768.2|41748.2|41770.7|41750.7|41766|41746|6
1732131570000|2024-11-20 19:39:30|41765.7|41745.7|41765.7|41745.7|41768|41748|41765.7|41745.7|0
1732131580000|2024-11-20 19:39:40|41768|41748|41768|41748|41768|41748|41768|41748|0
1732131590000|2024-11-20 19:39:50|41768.2|41748.2|41768.2|41748.2|41770.7|41750.7|41768.2|41748.2|3
1732131600000|2024-11-20 19:40:00|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|41765.7|41745.7|0
1732131610000|2024-11-20 19:40:10|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|2
1732131620000|2024-11-20 19:40:20|41770.5|41750.5|41768.4|41748.4|41770.5|41750.5|41768.4|41748.4|0
1732131630000|2024-11-20 19:40:30|41770.7|41750.7|41770.7|41750.7|41770.9|41750.9|41770.7|41750.7|3
1732131650000|2024-11-20 19:40:50|41773|41753|41773.2|41753.2|41773.2|41753.2|41773|41753|1
1732131660000|2024-11-20 19:41:00|41773|41753|41773.2|41753.2|41773.2|41753.2|41773|41753|0
1732131670000|2024-11-20 19:41:10|41770.7|41750.7|41773|41753|41773|41753|41770.7|41750.7|2
1732131680000|2024-11-20 19:41:20|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|3
1732131740000|2024-11-20 19:42:20|||||||||1
1732131760000|2024-11-20 19:42:40|41770.5|41750.5|41765.7|41745.7|41770.5|41750.5|41765.7|41745.7|2
1732131780000|2024-11-20 19:43:00|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|41770.7|41750.7|5
1732131790000|2024-11-20 19:43:10|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|1
1732131800000|2024-11-20 19:43:20|41777.9|41757.9|41780.5|41760.5|41780.5|41760.5|41777.9|41757.9|0
1732131810000|2024-11-20 19:43:30|||||||||2
1732131820000|2024-11-20 19:43:40|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|41780.5|41760.5|0
1732131830000|2024-11-20 19:43:50|41780.5|41760.5|41782.9|41762.9|41782.9|41762.9|41780.5|41760.5|0
1732131840000|2024-11-20 19:44:00|41783|41763|41785.7|41765.7|41785.7|41765.7|41783|41763|1
1732131850000|2024-11-20 19:44:10|41788|41768|41788|41768|41788|41768|41788|41768|0
1732131890000|2024-11-20 19:44:50|41788.2|41768.2|41788.2|41768.2|41788.2|41768.2|41788.2|41768.2|1
1732131900000|2024-11-20 19:45:00|41790.5|41770.5|41788.2|41768.2|41790.5|41770.5|41788.2|41768.2|1
1732131910000|2024-11-20 19:45:10|41790.5|41770.5|41785.7|41765.7|41790.5|41770.5|41785.7|41765.7|1
1732131920000|2024-11-20 19:45:20|41788|41768|41785.7|41765.7|41788|41768|41785.7|41765.7|0
1732131940000|2024-11-20 19:45:40|41785.5|41765.5|41783|41763|41785.5|41765.5|41783|41763|27
1732131950000|2024-11-20 19:45:50|41780.7|41760.7|41783|41763|41783|41763|41780.7|41760.7|0
1732131960000|2024-11-20 19:46:00|41780.7|41760.7|41778|41758|41783|41763|41775.7|41755.7|0
1732131980000|2024-11-20 19:46:20|41775.7|41755.7|41778|41758|41778|41758|41775.7|41755.7|11
1732131990000|2024-11-20 19:46:30|41775.7|41755.7|41775.7|41755.7|41778|41758|41775.7|41755.7|0
1732132000000|2024-11-20 19:46:40|41778|41758|41778|41758|41778|41758|41775.7|41755.7|0
1732132010000|2024-11-20 19:46:50|41778.2|41758.2|41775.7|41755.7|41780.5|41760.5|41775.7|41755.7|0
1732132020000|2024-11-20 19:47:00|41778|41758|41778|41758|41778|41758|41775.7|41755.7|0
1732132030000|2024-11-20 19:47:10|41775.7|41755.7|41780.5|41760.5|41780.5|41760.5|41775.7|41755.7|1
1732132040000|2024-11-20 19:47:20|41782.9|41762.9|41780.5|41760.5|41782.9|41762.9|41780.5|41760.5|1
1732132060000|2024-11-20 19:47:40|41782.9|41762.9|41778|41758|41782.9|41762.9|41778|41758|0
1732132070000|2024-11-20 19:47:50|41780.4|41760.4|41778|41758|41780.4|41760.4|41778|41758|0
1732132080000|2024-11-20 19:48:00|41780.4|41760.4|41780.4|41760.4|41780.5|41760.5|41778|41758|0
1732132090000|2024-11-20 19:48:10|41778|41758|41778|41758|41778|41758|41778|41758|1
1732132100000|2024-11-20 19:48:20|41777.9|41757.9|41775.4|41755.4|41777.9|41757.9|41775.4|41755.4|4
1732132110000|2024-11-20 19:48:30|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|0
1732132140000|2024-11-20 19:49:00|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|0
1732132150000|2024-11-20 19:49:10|41775.5|41755.5|41780.2|41760.2|41780.2|41760.2|41775.5|41755.5|0
1732132170000|2024-11-20 19:49:30|41780.4|41760.4|41780.4|41760.4|41780.4|41760.4|41780.4|41760.4|0
1732132180000|2024-11-20 19:49:40|41777.9|41757.9|41780.2|41760.2|41780.2|41760.2|41777.9|41757.9|0
1732132190000|2024-11-20 19:49:50|41777.9|41757.9|41782.7|41762.7|41782.7|41762.7|41777.9|41757.9|2
1732132200000|2024-11-20 19:50:00|41782.9|41762.9|41780.5|41760.5|41782.9|41762.9|41780.5|41760.5|1
1732132210000|2024-11-20 19:50:10|41780.4|41760.4|41780.5|41760.5|41780.5|41760.5|41780.4|41760.4|0
1732132230000|2024-11-20 19:50:30|41780.4|41760.4|41778|41758|41780.4|41760.4|41778|41758|0
1732132260000|2024-11-20 19:51:00|||||||||1
1732132270000|2024-11-20 19:51:10|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|41775.5|41755.5|0
1732132280000|2024-11-20 19:51:20|||||||||1
1732132290000|2024-11-20 19:51:30|41775.4|41755.4|41775.5|41755.5|41775.5|41755.5|41773|41753|0
1732132300000|2024-11-20 19:51:40|41773|41753|41770.5|41750.5|41773|41753|41770.5|41750.5|1
1732132310000|2024-11-20 19:51:50|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|41770.4|41750.4|0
1732132320000|2024-11-20 19:52:00|41770.5|41750.5|41768|41748|41770.5|41750.5|41768|41748|0
1732132330000|2024-11-20 19:52:10|41770.4|41750.4|41770.5|41750.5|41770.5|41750.5|41770.4|41750.4|0
1732132340000|2024-11-20 19:52:20|41770.4|41750.4|41770.7|41750.7|41770.7|41750.7|41770.4|41750.4|2
1732132350000|2024-11-20 19:52:30|41773|41753|41773|41753|41773|41753|41773|41753|0
1732132380000|2024-11-20 19:53:00|41770.4|41750.4|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|7
1732132400000|2024-11-20 19:53:20|41773|41753|41775.4|41755.4|41775.4|41755.4|41773|41753|1
1732132440000|2024-11-20 19:54:00|41775.2|41755.2|41770.5|41750.5|41775.2|41755.2|41770.5|41750.5|1
1732132480000|2024-11-20 19:54:40|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|41770.6|41750.6|0
1732132490000|2024-11-20 19:54:50|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|41775.2|41755.2|2
1732132500000|2024-11-20 19:55:00|41772.9|41752.9|41770.4|41750.4|41772.9|41752.9|41770.4|41750.4|3
1732132520000|2024-11-20 19:55:20|41772.7|41752.7|41770.4|41750.4|41772.7|41752.7|41770.4|41750.4|0
1732132530000|2024-11-20 19:55:30|||||||||12
1732132550000|2024-11-20 19:55:50|41767.7|41747.7|41765.4|41745.4|41767.7|41747.7|41765.4|41745.4|1
1732132580000|2024-11-20 19:56:20|41765.2|41745.2|41765.2|41745.2|41765.2|41745.2|41762.9|41742.9|0
1732132590000|2024-11-20 19:56:30|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1732132600000|2024-11-20 19:56:40|41765.2|41745.2|41765.1|41745.1|41765.2|41745.2|41765.1|41745.1|2
1732132610000|2024-11-20 19:56:50|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|0
1732132620000|2024-11-20 19:57:00|41765.1|41745.1|41765.2|41745.2|41765.2|41745.2|41762.7|41742.7|0
1732132630000|2024-11-20 19:57:10|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|0
1732132640000|2024-11-20 19:57:20|41762.9|41742.9|41762.7|41742.7|41765.2|41745.2|41762.7|41742.7|1
1732132650000|2024-11-20 19:57:30|41760.4|41740.4|41762.7|41742.7|41762.7|41742.7|41760.4|41740.4|0
1732132670000|2024-11-20 19:57:50|41765.1|41745.1|41762.7|41742.7|41765.1|41745.1|41760.4|41740.4|0
1732132680000|2024-11-20 19:58:00|41765.1|41745.1|41762.7|41742.7|41765.2|41745.2|41762.7|41742.7|0
1732132690000|2024-11-20 19:58:10|41762.9|41742.9|41762.9|41742.9|41765.2|41745.2|41762.7|41742.7|0
1732132710000|2024-11-20 19:58:30|41762.7|41742.7|41762.7|41742.7|41762.9|41742.9|41762.7|41742.7|0
1732132720000|2024-11-20 19:58:40|41762.9|41742.9|41765.2|41745.2|41765.2|41745.2|41762.9|41742.9|0
1732132730000|2024-11-20 19:58:50|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1732132760000|2024-11-20 19:59:20|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|3
1732132770000|2024-11-20 19:59:30|41760.4|41740.4|41762.7|41742.7|41762.7|41742.7|41760.4|41740.4|0
1732132780000|2024-11-20 19:59:40|41760.4|41740.4|41760.4|41740.4|41760.4|41740.4|41760.4|41740.4|0
1732132790000|2024-11-20 19:59:50|41758.1|41738.1|41760.1|41740.1|41760.2|41740.2|41757.9|41737.9|6
1732132800000|2024-11-20 20:00:00|41757.7|41737.7|41757.6|41737.6|41760.1|41740.1|41757.6|41737.6|3
1732132810000|2024-11-20 20:00:10|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|2
1732132830000|2024-11-20 20:00:30|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|41752.9|41732.9|0
1732132840000|2024-11-20 20:00:40|41755.2|41735.2|41752.9|41732.9|41755.2|41735.2|41752.9|41732.9|1
1732132850000|2024-11-20 20:00:50|41755.2|41735.2|41752.7|41732.7|41755.2|41735.2|41752.7|41732.7|0
1732132860000|2024-11-20 20:01:00|41755.2|41735.2|41752.7|41732.7|41755.2|41735.2|41752.7|41732.7|0
1732132870000|2024-11-20 20:01:10|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.4|41730.4|5
1732132880000|2024-11-20 20:01:20|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|41755.4|41735.4|1
1732132890000|2024-11-20 20:01:30|41755.6|41735.6|41757.9|41737.9|41757.9|41737.9|41755.6|41735.6|0
1732132900000|2024-11-20 20:01:40|41757.7|41737.7|41757.9|41737.9|41757.9|41737.9|41757.7|41737.7|1
1732132910000|2024-11-20 20:01:50|41758.1|41738.1|41760.4|41740.4|41762.7|41742.7|41758.1|41738.1|0
1732132920000|2024-11-20 20:02:00|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|0
1732132930000|2024-11-20 20:02:10|41765.1|41745.1|41762.7|41742.7|41765.1|41745.1|41762.7|41742.7|1
1732132940000|2024-11-20 20:02:20|41760.4|41740.4|41762.9|41742.9|41762.9|41742.9|41760.4|41740.4|0
1732132950000|2024-11-20 20:02:30|41762.7|41742.7|41760.4|41740.4|41762.7|41742.7|41760.4|41740.4|0
1732132960000|2024-11-20 20:02:40|41760.6|41740.6|41762.7|41742.7|41762.9|41742.9|41760.4|41740.4|0
1732132970000|2024-11-20 20:02:50|41765.2|41745.2|41760.4|41740.4|41765.2|41745.2|41760.4|41740.4|0
1732133010000|2024-11-20 20:03:30|41762.9|41742.9|41762.7|41742.7|41762.9|41742.9|41762.7|41742.7|2
1732133020000|2024-11-20 20:03:40|41762.9|41742.9|41765.2|41745.2|41765.2|41745.2|41762.9|41742.9|0
1732133030000|2024-11-20 20:03:50|41767.6|41747.6|41769.9|41749.9|41769.9|41749.9|41767.6|41747.6|3
1732133040000|2024-11-20 20:04:00|41767.7|41747.7|41770.2|41750.2|41772.6|41752.6|41767.7|41747.7|0
1732133070000|2024-11-20 20:04:30|||||||||1
1732133080000|2024-11-20 20:04:40|41772.6|41752.6|41767.9|41747.9|41772.6|41752.6|41767.9|41747.9|4
1732133100000|2024-11-20 20:05:00|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|0
1732133110000|2024-11-20 20:05:10|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|0
1732133120000|2024-11-20 20:05:20|41767.7|41747.7|41767.9|41747.9|41767.9|41747.9|41765.4|41745.4|0
1732133130000|2024-11-20 20:05:30|41767.7|41747.7|41765.2|41745.2|41767.7|41747.7|41765.2|41745.2|8
1732133140000|2024-11-20 20:05:40|41767.6|41747.6|41765.2|41745.2|41767.6|41747.6|41765.2|41745.2|0
1732133150000|2024-11-20 20:05:50|41765.4|41745.4|41767.7|41747.7|41767.7|41747.7|41765.4|41745.4|7
1732133180000|2024-11-20 20:06:20|41770.1|41750.1|41767.9|41747.9|41770.2|41750.2|41767.7|41747.7|0
1732133190000|2024-11-20 20:06:30|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41767.9|41747.9|0
1732133210000|2024-11-20 20:06:50|41767.9|41747.9|41770.2|41750.2|41770.2|41750.2|41767.9|41747.9|6
1732133220000|2024-11-20 20:07:00|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|15
1732133230000|2024-11-20 20:07:10|41770.4|41750.4|41772.7|41752.7|41772.7|41752.7|41770.4|41750.4|13
1732133240000|2024-11-20 20:07:20|||||||||1
1732133250000|2024-11-20 20:07:30|41770.4|41750.4|41770.4|41750.4|41772.7|41752.7|41770.4|41750.4|0
1732133260000|2024-11-20 20:07:40|||||||||3
1732133270000|2024-11-20 20:07:50|41767.7|41747.7|41762.7|41742.7|41767.7|41747.7|41762.7|41742.7|37
1732133290000|2024-11-20 20:08:10|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|0
1732133300000|2024-11-20 20:08:20|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|0
1732133310000|2024-11-20 20:08:30|41762.6|41742.6|41760.2|41740.2|41762.6|41742.6|41760.2|41740.2|0
1732133320000|2024-11-20 20:08:40|41762.6|41742.6|41760.3|41740.3|41762.6|41742.6|41760.2|41740.2|0
1732133340000|2024-11-20 20:09:00|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41757.8|41737.8|1
1732133350000|2024-11-20 20:09:10|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1732133360000|2024-11-20 20:09:20|41760.1|41740.1|41760.3|41740.3|41762.6|41742.6|41760.1|41740.1|2
1732133370000|2024-11-20 20:09:30|41762.6|41742.6|41760.3|41740.3|41762.6|41742.6|41760.3|41740.3|0
1732133380000|2024-11-20 20:09:40|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41760.3|41740.3|0
1732133390000|2024-11-20 20:09:50|41760.3|41740.3|41760.3|41740.3|41762.6|41742.6|41760.3|41740.3|2
1732133410000|2024-11-20 20:10:10|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41760.3|41740.3|0
1732133430000|2024-11-20 20:10:30|||||||||1
1732133500000|2024-11-20 20:11:40|41764.9|41744.9|41762.6|41742.6|41764.9|41744.9|41762.6|41742.6|0
1732133530000|2024-11-20 20:12:10|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|41762.4|41742.4|4
1732133540000|2024-11-20 20:12:20|41764.8|41744.8|41762.4|41742.4|41764.8|41744.8|41762.4|41742.4|0
1732133560000|2024-11-20 20:12:40|41764.8|41744.8|41762.4|41742.4|41764.8|41744.8|41762.4|41742.4|0
1732133570000|2024-11-20 20:12:50|41764.8|41744.8|41762.4|41742.4|41764.8|41744.8|41760.1|41740.1|2
1732133580000|2024-11-20 20:13:00|41764.8|41744.8|41762.4|41742.4|41764.8|41744.8|41762.4|41742.4|0
1732133600000|2024-11-20 20:13:20|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|41760.1|41740.1|3
1732133620000|2024-11-20 20:13:40|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|41764.8|41744.8|16
1732133630000|2024-11-20 20:13:50|41764.4|41744.4|41759.8|41739.8|41764.4|41744.4|41759.8|41739.8|11
1732133660000|2024-11-20 20:14:20|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|41759.6|41739.6|2
1732133680000|2024-11-20 20:14:40|41764.4|41744.4|41761.6|41741.6|41764.4|41744.4|41761.6|41741.6|14
1732133690000|2024-11-20 20:14:50|41761.4|41741.4|41759.1|41739.1|41761.4|41741.4|41759.1|41739.1|5
1732133700000|2024-11-20 20:15:00|||||||||45
1732133720000|2024-11-20 20:15:20|41761.6|41741.6|41761.6|41741.6|41761.6|41741.6|41761.6|41741.6|1
1732133730000|2024-11-20 20:15:30|41761.8|41741.8|41764.1|41744.1|41764.1|41744.1|41761.8|41741.8|6
1732133740000|2024-11-20 20:15:40|||||||||5
1732133760000|2024-11-20 20:16:00|41761.6|41741.6|41769.1|41749.1|41769.1|41749.1|41761.6|41741.6|12
1732133780000|2024-11-20 20:16:20|41766.6|41746.6|41769.1|41749.1|41769.1|41749.1|41766.6|41746.6|4
1732133790000|2024-11-20 20:16:30|41766.8|41746.8|41769.1|41749.1|41769.1|41749.1|41766.8|41746.8|0
1732133840000|2024-11-20 20:17:20|41771.4|41751.4|41771.6|41751.6|41771.6|41751.6|41769.3|41749.3|0
1732133860000|2024-11-20 20:17:40|41773.9|41753.9|41771.6|41751.6|41773.9|41753.9|41771.6|41751.6|0
1732133870000|2024-11-20 20:17:50|41773.9|41753.9|41774.1|41754.1|41774.1|41754.1|41769.1|41749.1|7
1732133890000|2024-11-20 20:18:10|41769.3|41749.3|41766.8|41746.8|41769.3|41749.3|41766.8|41746.8|5
1732133910000|2024-11-20 20:18:30|41761.9|41741.9|41759.4|41739.4|41764.3|41744.3|41759.4|41739.4|0
1732133920000|2024-11-20 20:18:40|41761.8|41741.8|41764.1|41744.1|41764.1|41744.1|41761.8|41741.8|0
1732133930000|2024-11-20 20:18:50|41761.8|41741.8|41759.3|41739.3|41761.8|41741.8|41759.3|41739.3|0
1732133940000|2024-11-20 20:19:00|41756.9|41736.9|41759.3|41739.3|41759.3|41739.3|41756.8|41736.8|1
1732133950000|2024-11-20 20:19:10|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41761.6|41741.6|0
1732133960000|2024-11-20 20:19:20|41761.6|41741.6|41759.3|41739.3|41761.8|41741.8|41759.3|41739.3|1
1732133970000|2024-11-20 20:19:30|41761.6|41741.6|41759.4|41739.4|41761.8|41741.8|41759.3|41739.3|0
1732133980000|2024-11-20 20:19:40|41761.8|41741.8|41759.4|41739.4|41761.8|41741.8|41759.4|41739.4|0
1732133990000|2024-11-20 20:19:50|41761.8|41741.8|41764.1|41744.1|41764.1|41744.1|41759.4|41739.4|3
1732134000000|2024-11-20 20:20:00|41761.8|41741.8|41759.4|41739.4|41764.3|41744.3|41759.4|41739.4|0
1732134010000|2024-11-20 20:20:10|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41759.4|41739.4|0
1732134020000|2024-11-20 20:20:20|41764.1|41744.1|41764.3|41744.3|41764.3|41744.3|41764.1|41744.1|0
1732134040000|2024-11-20 20:20:40|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|41761.8|41741.8|0
1732134050000|2024-11-20 20:20:50|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|41764.3|41744.3|0
1732134060000|2024-11-20 20:21:00|41764.4|41744.4|41769.1|41749.1|41769.1|41749.1|41764.4|41744.4|1
1732134080000|2024-11-20 20:21:20|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|41771.4|41751.4|0
1732134100000|2024-11-20 20:21:40|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|41771.6|41751.6|1
1732134110000|2024-11-20 20:21:50|41773.9|41753.9|41771.6|41751.6|41773.9|41753.9|41771.6|41751.6|0
1732134120000|2024-11-20 20:22:00|||||||||1
1732134140000|2024-11-20 20:22:20|41769.3|41749.3|41769.3|41749.3|41771.6|41751.6|41769.3|41749.3|1
1732134180000|2024-11-20 20:23:00|41771.8|41751.8|41774.3|41754.3|41774.3|41754.3|41771.8|41751.8|2
1732134190000|2024-11-20 20:23:10|41771.8|41751.8|41772|41752|41772|41752|41771.8|41751.8|0
1732134200000|2024-11-20 20:23:20|41771.8|41751.8|41774.3|41754.3|41774.3|41754.3|41771.8|41751.8|2
1732134210000|2024-11-20 20:23:30|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|41774.3|41754.3|2
1732134220000|2024-11-20 20:23:40|41774.6|41754.6|41782|41762|41782|41762|41774.6|41754.6|2
1732134230000|2024-11-20 20:23:50|||||||||1
1732134240000|2024-11-20 20:24:00|41782.1|41762.1|41782|41762|41782.1|41762.1|41782|41762|0
1732134250000|2024-11-20 20:24:10|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|0
1732134290000|2024-11-20 20:24:50|41781.8|41761.8|41782.1|41762.1|41782.1|41762.1|41781.8|41761.8|2
1732134300000|2024-11-20 20:25:00|41784.5|41764.5|41786.8|41766.8|41786.8|41766.8|41784.5|41764.5|1
1732134310000|2024-11-20 20:25:10|||||||||3
1732134320000|2024-11-20 20:25:20|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.3|41769.3|4
1732134330000|2024-11-20 20:25:30|41791.8|41771.8|41794.5|41774.5|41794.5|41774.5|41791.8|41771.8|8
1732134340000|2024-11-20 20:25:40|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|1
1732134350000|2024-11-20 20:25:50|41794.1|41774.1|41794.5|41774.5|41794.5|41774.5|41794.1|41774.1|1
1732134360000|2024-11-20 20:26:00|41796.8|41776.8|41799.1|41779.1|41799.1|41779.1|41796.8|41776.8|0
1732134370000|2024-11-20 20:26:10|41794.3|41774.3|41794.1|41774.1|41794.3|41774.3|41794.1|41774.1|2
1732134380000|2024-11-20 20:26:20|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|1
1732134390000|2024-11-20 20:26:30|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|0
1732134410000|2024-11-20 20:26:50|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|1
1732134420000|2024-11-20 20:27:00|41789|41769|41786.8|41766.8|41789|41769|41786.6|41766.6|0
1732134430000|2024-11-20 20:27:10|41784.3|41764.3|41781.8|41761.8|41786.6|41766.6|41781.8|41761.8|0
1732134440000|2024-11-20 20:27:20|||||||||2
1732134460000|2024-11-20 20:27:40|41781.6|41761.6|41781.8|41761.8|41781.8|41761.8|41781.6|41761.6|0
1732134490000|2024-11-20 20:28:10|41781.6|41761.6|41779.3|41759.3|41781.6|41761.6|41779.3|41759.3|0
1732134500000|2024-11-20 20:28:20|41781.6|41761.6|41779.3|41759.3|41781.6|41761.6|41779.3|41759.3|0
1732134510000|2024-11-20 20:28:30|41777|41757|41776.8|41756.8|41777|41757|41776.8|41756.8|2
1732134520000|2024-11-20 20:28:40|||||||||1
1732134550000|2024-11-20 20:29:10|41776.6|41756.6|41774.3|41754.3|41776.6|41756.6|41774.3|41754.3|1
1732134560000|2024-11-20 20:29:20|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|41776.6|41756.6|0
1732134570000|2024-11-20 20:29:30|41774.3|41754.3|41779.1|41759.1|41779.1|41759.1|41774.3|41754.3|2
1732134590000|2024-11-20 20:29:50|41776.8|41756.8|41774.3|41754.3|41776.8|41756.8|41774.3|41754.3|1
1732134600000|2024-11-20 20:30:00|41776.8|41756.8|41779.3|41759.3|41779.3|41759.3|41776.8|41756.8|0
1732134610000|2024-11-20 20:30:10|41781.6|41761.6|41779.3|41759.3|41784.1|41764.1|41779.3|41759.3|1
1732134620000|2024-11-20 20:30:20|||||||||1
1732134630000|2024-11-20 20:30:30|41779.1|41759.1|41781.8|41761.8|41781.8|41761.8|41776.8|41756.8|2
1732134640000|2024-11-20 20:30:40|41784.1|41764.1|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|0
1732134650000|2024-11-20 20:30:50|41784.1|41764.1|41779.3|41759.3|41784.1|41764.1|41779.3|41759.3|0
1732134660000|2024-11-20 20:31:00|41779.5|41759.5|41777|41757|41779.5|41759.5|41774.5|41754.5|0
1732134670000|2024-11-20 20:31:10|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41777|41757|7
1732134680000|2024-11-20 20:31:20|41777|41757|41779.3|41759.3|41779.3|41759.3|41776.8|41756.8|2
1732134700000|2024-11-20 20:31:40|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|41779.5|41759.5|0
1732134720000|2024-11-20 20:32:00|41781.8|41761.8|41779.3|41759.3|41782|41762|41779.3|41759.3|1
1732134740000|2024-11-20 20:32:20|41777|41757|41777|41757|41777|41757|41777|41757|0
1732134750000|2024-11-20 20:32:30|41777.1|41757.1|41782|41762|41782|41762|41777.1|41757.1|0
1732134770000|2024-11-20 20:32:50|41784.3|41764.3|41787|41767|41787|41767|41784.3|41764.3|2
1732134780000|2024-11-20 20:33:00|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|2
1732134790000|2024-11-20 20:33:10|41784.5|41764.5|41786.8|41766.8|41786.8|41766.8|41784.5|41764.5|0
1732134800000|2024-11-20 20:33:20|41789.1|41769.1|41794.1|41774.1|41794.1|41774.1|41789.1|41769.1|1
1732134810000|2024-11-20 20:33:30|41794.5|41774.5|41797|41777|41797|41777|41794.5|41774.5|4
1732134820000|2024-11-20 20:33:40|41794.6|41774.6|41794.6|41774.6|41797|41777|41794.6|41774.6|0
1732134830000|2024-11-20 20:33:50|41797|41777|41794.6|41774.6|41797|41777|41794.6|41774.6|0
1732134840000|2024-11-20 20:34:00|41797|41777|41796.8|41776.8|41797.1|41777.1|41794.5|41774.5|4
1732134890000|2024-11-20 20:34:50|41799.3|41779.3|41797|41777|41799.5|41779.5|41796.8|41776.8|6
1732134900000|2024-11-20 20:35:00|41799.3|41779.3|41796.8|41776.8|41799.3|41779.3|41794.5|41774.5|0
1732134910000|2024-11-20 20:35:10|41794.5|41774.5|41794.3|41774.3|41796.8|41776.8|41792|41772|2
1732134920000|2024-11-20 20:35:20|41792|41772|41796.8|41776.8|41796.8|41776.8|41792|41772|1
1732134930000|2024-11-20 20:35:30|41799.1|41779.1|41796.8|41776.8|41799.1|41779.1|41796.8|41776.8|0
1732134950000|2024-11-20 20:35:50|41794.5|41774.5|41796.8|41776.8|41796.8|41776.8|41794.5|41774.5|0
1732134960000|2024-11-20 20:36:00|41799.2|41779.2|41804.5|41784.5|41804.5|41784.5|41799.2|41779.2|4
1732134970000|2024-11-20 20:36:10|41804.3|41784.3|41804.5|41784.5|41807|41787|41804.3|41784.3|4
1732134980000|2024-11-20 20:36:20|41804.7|41784.7|41804.5|41784.5|41807|41787|41804.5|41784.5|2
1732134990000|2024-11-20 20:36:30|41806.8|41786.8|41804.5|41784.5|41806.8|41786.8|41804.5|41784.5|0
1732135000000|2024-11-20 20:36:40|41804.3|41784.3|41804.3|41784.3|41804.5|41784.5|41804.3|41784.3|2
1732135010000|2024-11-20 20:36:50|41799.5|41779.5|41796.8|41776.8|41799.5|41779.5|41796.8|41776.8|4
1732135020000|2024-11-20 20:37:00|41794.5|41774.5|41789.5|41769.5|41794.5|41774.5|41789.5|41769.5|3
1732135040000|2024-11-20 20:37:20|41791.8|41771.8|41791.8|41771.8|41791.8|41771.8|41791.8|41771.8|2
1732135050000|2024-11-20 20:37:30|41792|41772|41794.3|41774.3|41794.3|41774.3|41792|41772|0
1732135070000|2024-11-20 20:37:50|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|0
1732135080000|2024-11-20 20:38:00|41799|41779|41799.2|41779.2|41799.2|41779.2|41796.7|41776.7|1
1732135090000|2024-11-20 20:38:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|15
1732135100000|2024-11-20 20:38:20|41799.2|41779.2|41799.3|41779.3|41799.3|41779.3|41799.2|41779.2|0
1732135140000|2024-11-20 20:39:00|41799.5|41779.5|41802.2|41782.2|41802.2|41782.2|41799.5|41779.5|16
1732135160000|2024-11-20 20:39:20|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|18
1732135190000|2024-11-20 20:39:50|41802|41782|41804.5|41784.5|41804.5|41784.5|41802|41782|4
1732135200000|2024-11-20 20:40:00|||||||||1
1732135210000|2024-11-20 20:40:10|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|1
1732135240000|2024-11-20 20:40:40|||||||||4
1732135250000|2024-11-20 20:40:50|||||||||2
1732135260000|2024-11-20 20:41:00|41804.5|41784.5|41799.8|41779.8|41804.5|41784.5|41799.8|41779.8|0
1732135270000|2024-11-20 20:41:10|41802.2|41782.2|41799.7|41779.7|41802.2|41782.2|41799.7|41779.7|1
1732135280000|2024-11-20 20:41:20|41799.5|41779.5|41801.8|41781.8|41801.8|41781.8|41799.5|41779.5|2
1732135290000|2024-11-20 20:41:30|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|0
1732135310000|2024-11-20 20:41:50|41797|41777|41799.3|41779.3|41799.3|41779.3|41797|41777|0
1732135320000|2024-11-20 20:42:00|41799.2|41779.2|41799.3|41779.3|41799.5|41779.5|41799.2|41779.2|4
1732135360000|2024-11-20 20:42:40|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1732135370000|2024-11-20 20:42:50|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|0
1732135380000|2024-11-20 20:43:00|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1732135390000|2024-11-20 20:43:10|41799.5|41779.5|41799.3|41779.3|41799.5|41779.5|41799.3|41779.3|1
1732135410000|2024-11-20 20:43:30|41799.2|41779.2|41796.8|41776.8|41799.2|41779.2|41796.8|41776.8|2
1732135420000|2024-11-20 20:43:40|41794.5|41774.5|41789.3|41769.3|41794.5|41774.5|41789.3|41769.3|1
1732135430000|2024-11-20 20:43:50|41789.2|41769.2|41789.3|41769.3|41789.3|41769.3|41786.8|41766.8|3
1732135440000|2024-11-20 20:44:00|41789.5|41769.5|41789.3|41769.3|41789.5|41769.5|41789.3|41769.3|2
1732135450000|2024-11-20 20:44:10|41787|41767|41789.3|41769.3|41789.3|41769.3|41787|41767|0
1732135460000|2024-11-20 20:44:20|41789.5|41769.5|41791.8|41771.8|41791.8|41771.8|41789.5|41769.5|0
1732135480000|2024-11-20 20:44:40|41791.7|41771.7|41789.3|41769.3|41791.7|41771.7|41789.3|41769.3|2
1732135490000|2024-11-20 20:44:50|41789.2|41769.2|41789.3|41769.3|41789.3|41769.3|41789.2|41769.2|2
1732135500000|2024-11-20 20:45:00|41789.2|41769.2|41786.8|41766.8|41789.2|41769.2|41786.8|41766.8|1
1732135520000|2024-11-20 20:45:20|41789.2|41769.2|41789.3|41769.3|41789.3|41769.3|41789.2|41769.2|0
1732135530000|2024-11-20 20:45:30|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|0
1732135540000|2024-11-20 20:45:40|41789.2|41769.2|41786.7|41766.7|41789.3|41769.3|41786.7|41766.7|1
1732135560000|2024-11-20 20:46:00|41786.8|41766.8|41789.3|41769.3|41789.3|41769.3|41786.7|41766.7|2
1732135570000|2024-11-20 20:46:10|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|1
1732135580000|2024-11-20 20:46:20|41796.7|41776.7|41794.3|41774.3|41796.7|41776.7|41794.3|41774.3|0
1732135590000|2024-11-20 20:46:30|41796.7|41776.7|41794.3|41774.3|41796.7|41776.7|41794.3|41774.3|0
1732135600000|2024-11-20 20:46:40|41796.7|41776.7|41794.3|41774.3|41796.7|41776.7|41794.3|41774.3|0
1732135610000|2024-11-20 20:46:50|41796.7|41776.7|41796.8|41776.8|41796.8|41776.8|41796.7|41776.7|0
1732135620000|2024-11-20 20:47:00|41796.7|41776.7|41794.3|41774.3|41799.2|41779.2|41794.3|41774.3|0
1732135640000|2024-11-20 20:47:20|41799|41779|41796.8|41776.8|41799|41779|41796.7|41776.7|0
1732135650000|2024-11-20 20:47:30|41796.7|41776.7|41796.8|41776.8|41796.8|41776.8|41796.7|41776.7|0
1732135660000|2024-11-20 20:47:40|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|0
1732135670000|2024-11-20 20:47:50|41796.7|41776.7|41796.8|41776.8|41799.2|41779.2|41796.7|41776.7|0
1732135680000|2024-11-20 20:48:00|41799.2|41779.2|41796.8|41776.8|41799.2|41779.2|41794.3|41774.3|0
1732135690000|2024-11-20 20:48:10|41799.2|41779.2|41794.5|41774.5|41799.2|41779.2|41794.5|41774.5|5
1732135710000|2024-11-20 20:48:30|41797|41777|41797|41777|41797|41777|41797|41777|2
1732135720000|2024-11-20 20:48:40|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|1
1732135730000|2024-11-20 20:48:50|41797|41777|41797|41777|41797|41777|41797|41777|1
1732135740000|2024-11-20 20:49:00|41796.9|41776.9|41797|41777|41799.5|41779.5|41794.5|41774.5|0
1732135750000|2024-11-20 20:49:10|41796.9|41776.9|41794.5|41774.5|41796.9|41776.9|41794.5|41774.5|0
1732135770000|2024-11-20 20:49:30|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|0
1732135780000|2024-11-20 20:49:40|41794.5|41774.5|41794.5|41774.5|41796.9|41776.9|41794.5|41774.5|0
1732135790000|2024-11-20 20:49:50|||||||||1
1732135800000|2024-11-20 20:50:00|41794.4|41774.4|41799.4|41779.4|41799.4|41779.4|41794.4|41774.4|3
1732135810000|2024-11-20 20:50:10|41799.5|41779.5|41802|41782|41802|41782|41799.5|41779.5|2
1732135820000|2024-11-20 20:50:20|41799.7|41779.7|41799.5|41779.5|41801.9|41781.9|41799.5|41779.5|2
1732135830000|2024-11-20 20:50:30|41801.9|41781.9|41804.2|41784.2|41804.5|41784.5|41801.9|41781.9|2
1732135840000|2024-11-20 20:50:40|41804.4|41784.4|41801.9|41781.9|41804.4|41784.4|41799.5|41779.5|1
1732135850000|2024-11-20 20:50:50|41799.5|41779.5|41801.9|41781.9|41801.9|41781.9|41799.5|41779.5|0
1732135860000|2024-11-20 20:51:00|41799.5|41779.5|41794.5|41774.5|41799.5|41779.5|41792|41772|6
1732135870000|2024-11-20 20:51:10|41794.4|41774.4|41792|41772|41794.4|41774.4|41792|41772|3
1732135890000|2024-11-20 20:51:30|41791.9|41771.9|41792|41772|41792|41772|41791.9|41771.9|0
1732135900000|2024-11-20 20:51:40|41794.5|41774.5|41792|41772|41794.5|41774.5|41792|41772|5
1732135920000|2024-11-20 20:52:00|41791.9|41771.9|41789.5|41769.5|41792|41772|41789.5|41769.5|0
1732135940000|2024-11-20 20:52:20|||||||||2
1732135960000|2024-11-20 20:52:40|41791.9|41771.9|41789.5|41769.5|41791.9|41771.9|41789.5|41769.5|0
1732135980000|2024-11-20 20:53:00|41787|41767|41787|41767|41787|41767|41787|41767|3
1732135990000|2024-11-20 20:53:10|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|0
1732136030000|2024-11-20 20:53:50|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|2
1732136080000|2024-11-20 20:54:40|41789.5|41769.5|41796.9|41776.9|41796.9|41776.9|41789.5|41769.5|4
1732136090000|2024-11-20 20:54:50|||||||||4
1732136100000|2024-11-20 20:55:00|41799.2|41779.2|41801.9|41781.9|41804.2|41784.2|41799.2|41779.2|1
1732136110000|2024-11-20 20:55:10|41801.7|41781.7|41804.4|41784.4|41804.4|41784.4|41801.7|41781.7|0
1732136120000|2024-11-20 20:55:20|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41804.4|41784.4|0
1732136150000|2024-11-20 20:55:50|41809|41789|41809.4|41789.4|41809.4|41789.4|41809|41789|3
1732136160000|2024-11-20 20:56:00|41804.7|41784.7|41804.5|41784.5|41806.9|41786.9|41804.5|41784.5|4
1732136170000|2024-11-20 20:56:10|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|1
1732136180000|2024-11-20 20:56:20|41804.5|41784.5|41809.4|41789.4|41809.4|41789.4|41804.5|41784.5|1
1732136190000|2024-11-20 20:56:30|41807|41787|41806.9|41786.9|41807|41787|41806.9|41786.9|0
1732136200000|2024-11-20 20:56:40|41806.7|41786.7|41804.4|41784.4|41806.7|41786.7|41804.4|41784.4|1
1732136210000|2024-11-20 20:56:50|41806.7|41786.7|41806.7|41786.7|41806.7|41786.7|41804.4|41784.4|2
1732136220000|2024-11-20 20:57:00|41804.4|41784.4|41806.7|41786.7|41806.7|41786.7|41804.4|41784.4|0
1732136230000|2024-11-20 20:57:10|41804.4|41784.4|41804.5|41784.5|41806.9|41786.9|41804.4|41784.4|1
1732136240000|2024-11-20 20:57:20|41806.9|41786.9|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|1
1732136250000|2024-11-20 20:57:30|41806.7|41786.7|41804.4|41784.4|41806.7|41786.7|41804.4|41784.4|0
1732136260000|2024-11-20 20:57:40|41806.7|41786.7|41806.9|41786.9|41809.2|41789.2|41804.5|41784.5|0
1732136270000|2024-11-20 20:57:50|41804.5|41784.5|41806.9|41786.9|41806.9|41786.9|41804.5|41784.5|0
1732136280000|2024-11-20 20:58:00|41809.2|41789.2|41809.4|41789.4|41809.4|41789.4|41809.2|41789.2|1
1732136300000|2024-11-20 20:58:20|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|41811.7|41791.7|1
1732136310000|2024-11-20 20:58:30|41809.4|41789.4|41811.9|41791.9|41811.9|41791.9|41807|41787|1
1732136330000|2024-11-20 20:58:50|||||||||1
1732136340000|2024-11-20 20:59:00|41809.5|41789.5|41809.5|41789.5|41811.9|41791.9|41809.5|41789.5|1
1732136350000|2024-11-20 20:59:10|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|6
1732136360000|2024-11-20 20:59:20|41814.2|41794.2|41819.4|41799.4|41819.4|41799.4|41814.2|41794.2|8
1732136380000|2024-11-20 20:59:40|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41814.5|41794.5|0
1732136390000|2024-11-20 20:59:50|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41814.4|41794.4|2
1732136400000|2024-11-20 21:00:00|41817|41797|41814.4|41794.4|41819.4|41799.4|41814.4|41794.4|7
1732136410000|2024-11-20 21:00:10|41816.9|41796.9|41814.4|41794.4|41819.2|41799.2|41814.4|41794.4|8
1732136420000|2024-11-20 21:00:20|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1732136430000|2024-11-20 21:00:30|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|0
1732136440000|2024-11-20 21:00:40|41814.2|41794.2|41814.4|41794.4|41814.4|41794.4|41814.2|41794.2|1
1732136450000|2024-11-20 21:00:50|41814.2|41794.2|41816.7|41796.7|41816.9|41796.9|41814.2|41794.2|0
1732136460000|2024-11-20 21:01:00|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41812|41792|1
1732136470000|2024-11-20 21:01:10|41816.9|41796.9|41814.5|41794.5|41816.9|41796.9|41811.9|41791.9|5
1732136480000|2024-11-20 21:01:20|41814.6|41794.6|41819.2|41799.2|41819.2|41799.2|41814.6|41794.6|1
1732136490000|2024-11-20 21:01:30|41816.9|41796.9|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|1
1732136500000|2024-11-20 21:01:40|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|0
1732136510000|2024-11-20 21:01:50|41817.1|41797.1|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|10
1732136520000|2024-11-20 21:02:00|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|4
1732136530000|2024-11-20 21:02:10|41814.6|41794.6|41812.2|41792.2|41814.6|41794.6|41812.2|41792.2|7
1732136540000|2024-11-20 21:02:20|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|2
1732136560000|2024-11-20 21:02:40|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|1
1732136570000|2024-11-20 21:02:50|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|0
1732136580000|2024-11-20 21:03:00|41814.6|41794.6|41814.7|41794.7|41817.1|41797.1|41814.6|41794.6|0
1732136590000|2024-11-20 21:03:10|41814.9|41794.9|41817.2|41797.2|41817.2|41797.2|41814.9|41794.9|0
1732136610000|2024-11-20 21:03:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1732136630000|2024-11-20 21:03:50|41817.1|41797.1|41819.4|41799.4|41819.4|41799.4|41817.1|41797.1|0
1732136640000|2024-11-20 21:04:00|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41814.7|41794.7|1
1732136650000|2024-11-20 21:04:10|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|2
1732136660000|2024-11-20 21:04:20|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|0
1732136670000|2024-11-20 21:04:30|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|2
1732136690000|2024-11-20 21:04:50|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|0
1732136700000|2024-11-20 21:05:00|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41817.2|41797.2|0
1732136720000|2024-11-20 21:05:20|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|0
1732136750000|2024-11-20 21:05:50|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|0
1732136760000|2024-11-20 21:06:00|41819.7|41799.7|41822.1|41802.1|41822.1|41802.1|41819.7|41799.7|0
1732136820000|2024-11-20 21:07:00|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1732136830000|2024-11-20 21:07:10|41822.2|41802.2|41824.6|41804.6|41824.6|41804.6|41822.2|41802.2|0
1732136840000|2024-11-20 21:07:20|41822.2|41802.2|41822.2|41802.2|41824.6|41804.6|41822.2|41802.2|0
1732136870000|2024-11-20 21:07:50|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41822.2|41802.2|0
1732136880000|2024-11-20 21:08:00|41822.2|41802.2|41824.6|41804.6|41824.6|41804.6|41822.2|41802.2|0
1732136890000|2024-11-20 21:08:10|41822.2|41802.2|41822.2|41802.2|41824.6|41804.6|41822.2|41802.2|0
1732136950000|2024-11-20 21:09:10|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1732136960000|2024-11-20 21:09:20|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|0
1732136980000|2024-11-20 21:09:40|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1732136990000|2024-11-20 21:09:50|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|1
1732137000000|2024-11-20 21:10:00|||||||||1
1732137010000|2024-11-20 21:10:10|||||||||1
1732137020000|2024-11-20 21:10:20|||||||||1
1732137030000|2024-11-20 21:10:30|41827.2|41807.2|41829.6|41809.6|41829.6|41809.6|41827.2|41807.2|8
1732137040000|2024-11-20 21:10:40|41832.1|41812.1|41836.9|41816.9|41836.9|41816.9|41832.1|41812.1|0
1732137050000|2024-11-20 21:10:50|41834.7|41814.7|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|4
1732137060000|2024-11-20 21:11:00|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|1
1732137100000|2024-11-20 21:11:40|41834.6|41814.6|41832.2|41812.2|41834.6|41814.6|41832.2|41812.2|1
1732137110000|2024-11-20 21:11:50|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|0
1732137120000|2024-11-20 21:12:00|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|0
1732137200000|2024-11-20 21:13:20|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|0
1732137220000|2024-11-20 21:13:40|||||||||1
1732137230000|2024-11-20 21:13:50|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|0
1732137240000|2024-11-20 21:14:00|41827.4|41807.4|41829.7|41809.7|41829.7|41809.7|41827.4|41807.4|0
1732137260000|2024-11-20 21:14:20|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41827.4|41807.4|0
1732137310000|2024-11-20 21:15:10|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|0
1732137330000|2024-11-20 21:15:30|41827.6|41807.6|41837.4|41817.4|41837.4|41817.4|41827.6|41807.6|10
1732137360000|2024-11-20 21:16:00|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1732137380000|2024-11-20 21:16:20|41837.4|41817.4|41839.8|41819.8|41839.8|41819.8|41837.4|41817.4|0
1732137390000|2024-11-20 21:16:30|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|0
1732137400000|2024-11-20 21:16:40|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1732137420000|2024-11-20 21:17:00|41837.4|41817.4|41834.9|41814.9|41837.4|41817.4|41834.9|41814.9|4
1732137450000|2024-11-20 21:17:30|41834.8|41814.8|41832.4|41812.4|41834.8|41814.8|41832.4|41812.4|0
1732137480000|2024-11-20 21:18:00|||||||||1
1732137530000|2024-11-20 21:18:50|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|0
1732137540000|2024-11-20 21:19:00|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|2
1732137560000|2024-11-20 21:19:20|41832.6|41812.6|41834.9|41814.9|41834.9|41814.9|41832.6|41812.6|3
1732137570000|2024-11-20 21:19:30|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|41837.4|41817.4|0
1732137580000|2024-11-20 21:19:40|41835.1|41815.1|41835.1|41815.1|41837.4|41817.4|41835.1|41815.1|0
1732137600000|2024-11-20 21:20:00|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|1
1732137610000|2024-11-20 21:20:10|41835.1|41815.1|41830.3|41810.3|41837.6|41817.6|41827.9|41807.9|4
1732137620000|2024-11-20 21:20:20|41830.1|41810.1|41827.4|41807.4|41834.9|41814.9|41827.4|41807.4|2
1732137630000|2024-11-20 21:20:30|41829.8|41809.8|41829.6|41809.6|41832.1|41812.1|41827.1|41807.1|10
1732137640000|2024-11-20 21:20:40|41827.3|41807.3|41827.1|41807.1|41832.1|41812.1|41824.8|41804.8|4
1732137650000|2024-11-20 21:20:50|41827.3|41807.3|41834.4|41814.4|41834.8|41814.8|41827.1|41807.1|4
1732137660000|2024-11-20 21:21:00|41832.1|41812.1|41824.9|41804.9|41834.6|41814.6|41824.9|41804.9|1
1732137670000|2024-11-20 21:21:10|41827.3|41807.3|41834.6|41814.6|41834.6|41814.6|41824.9|41804.9|0
1732137680000|2024-11-20 21:21:20|41829.8|41809.8|41834.6|41814.6|41834.6|41814.6|41829.8|41809.8|0
1732137690000|2024-11-20 21:21:30|41834.8|41814.8|41832.1|41812.1|41834.8|41814.8|41829.8|41809.8|0
1732137700000|2024-11-20 21:21:40|41834.6|41814.6|41829.8|41809.8|41834.8|41814.8|41829.6|41809.6|0
1732137710000|2024-11-20 21:21:50|41829.6|41809.6|41834.6|41814.6|41834.8|41814.8|41829.6|41809.6|0
1732137720000|2024-11-20 21:22:00|41834.8|41814.8|41841.8|41821.8|41844.1|41824.1|41834.8|41814.8|9
1732137730000|2024-11-20 21:22:10|41844.1|41824.1|41842.3|41822.3|41847.1|41827.1|41842.3|41822.3|3
1732137740000|2024-11-20 21:22:20|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41839.9|41819.9|0
1732137750000|2024-11-20 21:22:30|41842.3|41822.3|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|0
1732137760000|2024-11-20 21:22:40|41847.1|41827.1|41849.4|41829.4|41849.6|41829.6|41844.8|41824.8|2
1732137770000|2024-11-20 21:22:50|41847.3|41827.3|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|0
1732137780000|2024-11-20 21:23:00|41844.8|41824.8|41847.1|41827.1|41849.4|41829.4|41844.6|41824.6|0
1732137790000|2024-11-20 21:23:10|41849.6|41829.6|41844.8|41824.8|41849.6|41829.6|41844.8|41824.8|0
1732137800000|2024-11-20 21:23:20|41847.1|41827.1|41849.6|41829.6|41851.9|41831.9|41847.1|41827.1|1
1732137810000|2024-11-20 21:23:30|41851.9|41831.9|41849.8|41829.8|41851.9|41831.9|41849.6|41829.6|2
1732137820000|2024-11-20 21:23:40|41849.6|41829.6|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|1
1732137830000|2024-11-20 21:23:50|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|0
1732137840000|2024-11-20 21:24:00|41852.4|41832.4|41852.3|41832.3|41854.8|41834.8|41849.9|41829.9|7
1732137850000|2024-11-20 21:24:10|41849.9|41829.9|41847.3|41827.3|41852.3|41832.3|41847.3|41827.3|0
1732137860000|2024-11-20 21:24:20|41849.6|41829.6|41849.8|41829.8|41852.1|41832.1|41847.3|41827.3|0
1732137870000|2024-11-20 21:24:30|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41849.8|41829.8|0
1732137880000|2024-11-20 21:24:40|41852.3|41832.3|41852.1|41832.1|41854.6|41834.6|41849.8|41829.8|0
1732137890000|2024-11-20 21:24:50|41849.8|41829.8|41854.6|41834.6|41854.6|41834.6|41849.8|41829.8|0
1732137900000|2024-11-20 21:25:00|41852.4|41832.4|41854.6|41834.6|41854.6|41834.6|41852.3|41832.3|0
1732137910000|2024-11-20 21:25:10|41854.8|41834.8|41854.6|41834.6|41854.8|41834.8|41849.9|41829.9|0
1732137920000|2024-11-20 21:25:20|41854.8|41834.8|41857.1|41837.1|41857.1|41837.1|41854.8|41834.8|0
1732137930000|2024-11-20 21:25:30|41854.8|41834.8|41854.6|41834.6|41857.1|41837.1|41852.3|41832.3|0
1732137940000|2024-11-20 21:25:40|41852.3|41832.3|41852.3|41832.3|41854.6|41834.6|41849.9|41829.9|0
1732137950000|2024-11-20 21:25:50|41849.9|41829.9|41854.8|41834.8|41854.8|41834.8|41849.9|41829.9|0
1732137960000|2024-11-20 21:26:00|41852.3|41832.3|41847.4|41827.4|41854.8|41834.8|41847.4|41827.4|1
1732137970000|2024-11-20 21:26:10|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41844.9|41824.9|1
1732137980000|2024-11-20 21:26:20|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41844.9|41824.9|0
1732137990000|2024-11-20 21:26:30|41847.4|41827.4|41849.8|41829.8|41849.8|41829.8|41847.4|41827.4|0
1732138000000|2024-11-20 21:26:40|41849.6|41829.6|41852.1|41832.1|41852.1|41832.1|41849.6|41829.6|0
1732138010000|2024-11-20 21:26:50|41849.8|41829.8|41849.8|41829.8|41852.1|41832.1|41849.8|41829.8|0
1732138020000|2024-11-20 21:27:00|41852.1|41832.1|41854.5|41834.5|41854.5|41834.5|41849.8|41829.8|0
1732138030000|2024-11-20 21:27:10|41852.1|41832.1|41854.5|41834.5|41854.6|41834.6|41852.1|41832.1|1
1732138040000|2024-11-20 21:27:20|41854.6|41834.6|41854.5|41834.5|41854.6|41834.6|41854.5|41834.5|0
1732138050000|2024-11-20 21:27:30|41854.6|41834.6|41854.6|41834.6|41857|41837|41854.5|41834.5|0
1732138060000|2024-11-20 21:27:40|41857|41837|41857.3|41837.3|41857.3|41837.3|41857|41837|0
1732138100000|2024-11-20 21:28:20|||||||||3
1732138110000|2024-11-20 21:28:30|41855|41835|41857.3|41837.3|41857.3|41837.3|41855|41835|1
1732138120000|2024-11-20 21:28:40|41855|41835|41859.6|41839.6|41859.6|41839.6|41855|41835|0
1732138130000|2024-11-20 21:28:50|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1732138140000|2024-11-20 21:29:00|41859.6|41839.6|41857.3|41837.3|41859.6|41839.6|41857.3|41837.3|0
1732138150000|2024-11-20 21:29:10|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41852.3|41832.3|1
1732138160000|2024-11-20 21:29:20|41852.3|41832.3|41849.8|41829.8|41854.6|41834.6|41849.8|41829.8|2
1732138200000|2024-11-20 21:30:00|41847.3|41827.3|41847|41827|41847.3|41827.3|41847|41827|1
1732138220000|2024-11-20 21:30:20|41844.6|41824.6|41844.6|41824.6|41847|41827|41844.6|41824.6|0
1732138240000|2024-11-20 21:30:40|41847|41827|41844.6|41824.6|41847.1|41827.1|41844.6|41824.6|2
1732138250000|2024-11-20 21:30:50|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|1
1732138260000|2024-11-20 21:31:00|41839.6|41819.6|41830|41810|41839.6|41819.6|41830|41810|2
1732138270000|2024-11-20 21:31:10|41829.8|41809.8|41827.5|41807.5|41829.8|41809.8|41827.5|41807.5|0
1732138290000|2024-11-20 21:31:30|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|0
1732138300000|2024-11-20 21:31:40|41825|41805|41825|41805|41825|41805|41825|41805|0
1732138310000|2024-11-20 21:31:50|41827.3|41807.3|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|3
1732138320000|2024-11-20 21:32:00|41827.3|41807.3|41829.6|41809.6|41829.6|41809.6|41827.3|41807.3|0
1732138370000|2024-11-20 21:32:50|||||||||2
1732138380000|2024-11-20 21:33:00|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|0
1732138390000|2024-11-20 21:33:10|41829.6|41809.6|41829.8|41809.8|41829.8|41809.8|41829.6|41809.6|0
1732138420000|2024-11-20 21:33:40|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|1
1732138430000|2024-11-20 21:33:50|41829.8|41809.8|41834.6|41814.6|41834.6|41814.6|41829.8|41809.8|2
1732138460000|2024-11-20 21:34:20|41832.3|41812.3|41834.6|41814.6|41834.6|41814.6|41832.3|41812.3|0
1732138470000|2024-11-20 21:34:30|41835|41815|41835|41815|41835|41815|41835|41815|2
1732138530000|2024-11-20 21:35:30|||||||||1
1732138550000|2024-11-20 21:35:50|41837.3|41817.3|41835|41815|41837.3|41817.3|41835|41815|0
1732138560000|2024-11-20 21:36:00|||||||||3
1732138580000|2024-11-20 21:36:20|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1732138590000|2024-11-20 21:36:30|41835|41815|41835|41815|41835|41815|41835|41815|0
1732138600000|2024-11-20 21:36:40|41830.3|41810.3|41830.3|41810.3|41832.6|41812.6|41830.3|41810.3|0
1732138630000|2024-11-20 21:37:10|41835|41815|41830.3|41810.3|41835|41815|41830.3|41810.3|0
1732138640000|2024-11-20 21:37:20|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1732138650000|2024-11-20 21:37:30|41835|41815|41832.8|41812.8|41835|41815|41832.6|41812.6|2
1732138660000|2024-11-20 21:37:40|41835.1|41815.1|41832.8|41812.8|41835.1|41815.1|41832.8|41812.8|0
1732138680000|2024-11-20 21:38:00|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|0
1732138690000|2024-11-20 21:38:10|41832.8|41812.8|41835.1|41815.1|41835.1|41815.1|41832.8|41812.8|0
1732138700000|2024-11-20 21:38:20|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|0
1732138750000|2024-11-20 21:39:10|41835|41815|41830.3|41810.3|41835|41815|41830.3|41810.3|0
1732138760000|2024-11-20 21:39:20|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|41832.8|41812.8|0
1732138770000|2024-11-20 21:39:30|41830.5|41810.5|41830.3|41810.3|41830.5|41810.5|41830.3|41810.3|0
1732138850000|2024-11-20 21:40:50|||||||||1
1732138900000|2024-11-20 21:41:40|41832.7|41812.7|41832.8|41812.8|41835.2|41815.2|41832.7|41812.7|2
1732138910000|2024-11-20 21:41:50|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|0
1732138950000|2024-11-20 21:42:30|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41835.3|41815.3|0
1732138960000|2024-11-20 21:42:40|41840|41820|41837.7|41817.7|41840|41820|41837.7|41817.7|0
1732138970000|2024-11-20 21:42:50|41840|41820|41840|41820|41840|41820|41840|41820|1
1732138980000|2024-11-20 21:43:00|41837.7|41817.7|41837.7|41817.7|41840|41820|41837.7|41817.7|0
1732138990000|2024-11-20 21:43:10|41840|41820|41835.3|41815.3|41840|41820|41835.3|41815.3|0
1732139000000|2024-11-20 21:43:20|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|0
1732139020000|2024-11-20 21:43:40|41840|41820|41837.7|41817.7|41840|41820|41837.7|41817.7|1
1732139030000|2024-11-20 21:43:50|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|41835.3|41815.3|0
1732139040000|2024-11-20 21:44:00|41837.7|41817.7|41835.3|41815.3|41840|41820|41835.3|41815.3|0
1732139060000|2024-11-20 21:44:20|||||||||1
1732139090000|2024-11-20 21:44:50|41837.7|41817.7|41837.7|41817.7|41840|41820|41837.7|41817.7|0
1732139100000|2024-11-20 21:45:00|41840|41820|41840|41820|41840|41820|41837.7|41817.7|1
1732139110000|2024-11-20 21:45:10|41837.7|41817.7|41835.3|41815.3|41837.7|41817.7|41835.2|41815.2|11
1732139140000|2024-11-20 21:45:40|41835.5|41815.5|41840.3|41820.3|41840.3|41820.3|41835.5|41815.5|2
1732139160000|2024-11-20 21:46:00|41842.7|41822.7|41842.7|41822.7|41845|41825|41842.7|41822.7|0
1732139170000|2024-11-20 21:46:10|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|41842.8|41822.8|2
1732139180000|2024-11-20 21:46:20|41845.2|41825.2|41842.8|41822.8|41845.2|41825.2|41842.8|41822.8|0
1732139200000|2024-11-20 21:46:40|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|41847.7|41827.7|12
1732139210000|2024-11-20 21:46:50|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|41845.3|41825.3|0
1732139220000|2024-11-20 21:47:00|41847.8|41827.8|41850.2|41830.2|41850.2|41830.2|41847.8|41827.8|0
1732139230000|2024-11-20 21:47:10|41847.8|41827.8|41845.3|41825.3|41847.8|41827.8|41845.3|41825.3|0
1732139240000|2024-11-20 21:47:20|||||||||2
1732139300000|2024-11-20 21:48:20|41847.8|41827.8|41850.3|41830.3|41850.3|41830.3|41847.8|41827.8|15
1732139360000|2024-11-20 21:49:20|41855|41835|41855|41835|41855|41835|41855|41835|0
1732139370000|2024-11-20 21:49:30|41855.3|41835.3|41857.8|41837.8|41857.8|41837.8|41855.3|41835.3|3
1732139380000|2024-11-20 21:49:40|41855.5|41835.5|41855.5|41835.5|41855.5|41835.5|41855.3|41835.3|2
1732139400000|2024-11-20 21:50:00|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41855.3|41835.3|0
1732139410000|2024-11-20 21:50:10|41855.3|41835.3|41857.8|41837.8|41857.8|41837.8|41855.3|41835.3|1
1732139450000|2024-11-20 21:50:50|41855.3|41835.3|41855.3|41835.3|41855.3|41835.3|41855.3|41835.3|0
1732139470000|2024-11-20 21:51:10|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|0
1732139480000|2024-11-20 21:51:20|41855.3|41835.3|41855.3|41835.3|41855.3|41835.3|41855.3|41835.3|1
1732139510000|2024-11-20 21:51:50|||||||||2
1732139540000|2024-11-20 21:52:20|41855.2|41835.2|41852.8|41832.8|41855.2|41835.2|41852.8|41832.8|1
1732139550000|2024-11-20 21:52:30|41855.2|41835.2|41852.8|41832.8|41855.2|41835.2|41852.8|41832.8|0
1732139560000|2024-11-20 21:52:40|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|0
1732139570000|2024-11-20 21:52:50|41855|41835|41852.7|41832.7|41855|41835|41852.7|41832.7|0
1732139620000|2024-11-20 21:53:40|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|41855.2|41835.2|0
1732139640000|2024-11-20 21:54:00|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|41850.3|41830.3|0
1732139660000|2024-11-20 21:54:20|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|1
1732139670000|2024-11-20 21:54:30|41847.9|41827.9|41850.2|41830.2|41850.2|41830.2|41847.9|41827.9|2
1732139680000|2024-11-20 21:54:40|41852.5|41832.5|41850.2|41830.2|41852.5|41832.5|41850.2|41830.2|1
1732139690000|2024-11-20 21:54:50|41852.5|41832.5|41850|41830|41852.5|41832.5|41850|41830|1
1732139700000|2024-11-20 21:55:00|41850.2|41830.2|41850|41830|41850.2|41830.2|41850|41830|2
1732139710000|2024-11-20 21:55:10|||||||||3
1732139730000|2024-11-20 21:55:30|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|0
1732139760000|2024-11-20 21:56:00|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|1
1732139770000|2024-11-20 21:56:10|41854.9|41834.9|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|3
1732139800000|2024-11-20 21:56:40|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|2
1732139820000|2024-11-20 21:57:00|||||||||1
1732139860000|2024-11-20 21:57:40|||||||||3
1732139900000|2024-11-20 21:58:20|41857.5|41837.5|41857.5|41837.5|41857.5|41837.5|41857.5|41837.5|0
1732139910000|2024-11-20 21:58:30|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1732139920000|2024-11-20 21:58:40|41862.2|41842.2|41859.9|41839.9|41862.2|41842.2|41859.9|41839.9|1
1732139930000|2024-11-20 21:58:50|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|0
1732139950000|2024-11-20 21:59:10|41860|41840|41862.4|41842.4|41862.4|41842.4|41860|41840|0
1732139970000|2024-11-20 21:59:30|41860|41840|41860|41840|41860|41840|41860|41840|0
1732139990000|2024-11-20 21:59:50|41857.7|41837.7|41852.9|41832.9|41857.7|41837.7|41852.9|41832.9|3
1732143610000|2024-11-20 23:00:10|||||||||8
1732143620000|2024-11-20 23:00:20|||||||||2
1732143630000|2024-11-20 23:00:30|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|6
1732143660000|2024-11-20 23:01:00|41857.9|41837.9|41855.5|41835.5|41857.9|41837.9|41855.5|41835.5|1
1732143670000|2024-11-20 23:01:10|||||||||5
1732143680000|2024-11-20 23:01:20|41855.4|41835.4|41855.5|41835.5|41855.5|41835.5|41853|41833|1
1732143710000|2024-11-20 23:01:50|||||||||1
1732143720000|2024-11-20 23:02:00|41855.4|41835.4|41855.4|41835.4|41855.5|41835.5|41855.4|41835.4|3
1732143730000|2024-11-20 23:02:10|41857.9|41837.9|41852.7|41832.7|41857.9|41837.9|41852.7|41832.7|2
1732143740000|2024-11-20 23:02:20|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|0
1732143750000|2024-11-20 23:02:30|41845.7|41825.7|41845.4|41825.4|41845.7|41825.7|41845.4|41825.4|0
1732143780000|2024-11-20 23:03:00|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|41847.9|41827.9|1
1732143810000|2024-11-20 23:03:30|41848|41828|41848|41828|41848|41828|41848|41828|0
1732143820000|2024-11-20 23:03:40|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|1
1732143840000|2024-11-20 23:04:00|41850.4|41830.4|41850.5|41830.5|41850.5|41830.5|41850.4|41830.4|0
1732143870000|2024-11-20 23:04:30|41850.4|41830.4|41850.5|41830.5|41850.5|41830.5|41850.4|41830.4|0
1732143900000|2024-11-20 23:05:00|41848|41828|41848|41828|41850.5|41830.5|41848|41828|1
1732143910000|2024-11-20 23:05:10|41848.2|41828.2|41850.4|41830.4|41850.5|41830.5|41848.2|41828.2|0
1732143930000|2024-11-20 23:05:30|41848|41828|41848|41828|41848.2|41828.2|41847.9|41827.9|0
1732143940000|2024-11-20 23:05:40|41848.2|41828.2|41848|41828|41850.5|41830.5|41848|41828|0
1732143980000|2024-11-20 23:06:20|41850.5|41830.5|41850.4|41830.4|41850.5|41830.5|41850.4|41830.4|0
1732143990000|2024-11-20 23:06:30|41848|41828|41848|41828|41848|41828|41848|41828|0
1732144060000|2024-11-20 23:07:40|41848.2|41828.2|41850.4|41830.4|41850.4|41830.4|41848.2|41828.2|0
1732144080000|2024-11-20 23:08:00|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|41850.5|41830.5|0
1732144170000|2024-11-20 23:09:30|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|2
1732144190000|2024-11-20 23:09:50|||||||||1
1732144200000|2024-11-20 23:10:00|||||||||1
1732144230000|2024-11-20 23:10:30|41855.2|41835.2|41855.4|41835.4|41855.4|41835.4|41855.2|41835.2|1
1732144270000|2024-11-20 23:11:10|41857.7|41837.7|41857.9|41837.9|41857.9|41837.9|41857.7|41837.7|1
1732144300000|2024-11-20 23:11:40|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|0
1732144310000|2024-11-20 23:11:50|41860.4|41840.4|41860.2|41840.2|41860.4|41840.4|41860.2|41840.2|1
1732144390000|2024-11-20 23:13:10|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|0
1732144400000|2024-11-20 23:13:20|41858|41838|41860.4|41840.4|41860.4|41840.4|41858|41838|0
1732144410000|2024-11-20 23:13:30|41858|41838|41860.4|41840.4|41860.4|41840.4|41858|41838|0
1732144440000|2024-11-20 23:14:00|41862.7|41842.7|41860.1|41840.1|41862.7|41842.7|41860.1|41840.1|3
1732144490000|2024-11-20 23:14:50|41857.7|41837.7|41855.4|41835.4|41857.7|41837.7|41855.4|41835.4|0
1732144500000|2024-11-20 23:15:00|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|41857.7|41837.7|2
1732144550000|2024-11-20 23:15:50|41860.1|41840.1|41857.7|41837.7|41860.1|41840.1|41857.7|41837.7|0
1732144560000|2024-11-20 23:16:00|41860.1|41840.1|41857.7|41837.7|41860.1|41840.1|41857.7|41837.7|0
1732144570000|2024-11-20 23:16:10|41860.1|41840.1|41857.7|41837.7|41860.1|41840.1|41857.7|41837.7|1
1732144580000|2024-11-20 23:16:20|||||||||1
1732144670000|2024-11-20 23:17:50|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|2
1732144680000|2024-11-20 23:18:00|41860.2|41840.2|41860.4|41840.4|41860.4|41840.4|41860.2|41840.2|2
1732144690000|2024-11-20 23:18:10|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|0
1732144730000|2024-11-20 23:18:50|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|0
1732144870000|2024-11-20 23:21:10|41857.7|41837.7|41860.1|41840.1|41860.1|41840.1|41857.7|41837.7|2
1732144980000|2024-11-20 23:23:00|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|41860.2|41840.2|0
1732145020000|2024-11-20 23:23:40|||||||||1
1732145030000|2024-11-20 23:23:50|||||||||1
1732145070000|2024-11-20 23:24:30|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|41860.3|41840.3|0
1732145100000|2024-11-20 23:25:00|41860.1|41840.1|41857.4|41837.4|41860.1|41840.1|41857.4|41837.4|4
1732145120000|2024-11-20 23:25:20|||||||||2
1732145140000|2024-11-20 23:25:40|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|41855.1|41835.1|1
1732145160000|2024-11-20 23:26:00|41857.4|41837.4|41855.1|41835.1|41857.4|41837.4|41855.1|41835.1|0
1732145170000|2024-11-20 23:26:10|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1732145180000|2024-11-20 23:26:20|||||||||2
1732145190000|2024-11-20 23:26:30|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|4
1732145270000|2024-11-20 23:27:50|||||||||10
1732145410000|2024-11-20 23:30:10|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1732145420000|2024-11-20 23:30:20|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|0
1732145430000|2024-11-20 23:30:30|41857.6|41837.6|41862.1|41842.1|41862.1|41842.1|41857.6|41837.6|0
1732145460000|2024-11-20 23:31:00|41862.3|41842.3|41862.4|41842.4|41862.4|41842.4|41862.3|41842.3|1
1732145480000|2024-11-20 23:31:20|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|41862.3|41842.3|0
1732145530000|2024-11-20 23:32:10|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|1
1732145550000|2024-11-20 23:32:30|||||||||1
1732145560000|2024-11-20 23:32:40|41857.4|41837.4|41855.1|41835.1|41857.4|41837.4|41854.9|41834.9|0
1732145630000|2024-11-20 23:33:50|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|41852.8|41832.8|1
1732145640000|2024-11-20 23:34:00|41850.4|41830.4|41857.6|41837.6|41857.6|41837.6|41850.4|41830.4|6
1732145700000|2024-11-20 23:35:00|41860|41840|41860.1|41840.1|41860.1|41840.1|41860|41840|0
1732145710000|2024-11-20 23:35:10|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|1
1732145730000|2024-11-20 23:35:30|41857.6|41837.6|41857.6|41837.6|41857.6|41837.6|41857.6|41837.6|2
1732145760000|2024-11-20 23:36:00|41857.8|41837.8|41857.6|41837.6|41857.8|41837.8|41857.6|41837.6|2
1732145770000|2024-11-20 23:36:10|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|0
1732145820000|2024-11-20 23:37:00|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|41857.9|41837.9|1
1732145840000|2024-11-20 23:37:20|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|11
1732145920000|2024-11-20 23:38:40|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|41855.4|41835.4|0
1732145940000|2024-11-20 23:39:00|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|41857.8|41837.8|0
1732145960000|2024-11-20 23:39:20|41858|41838|41860.3|41840.3|41860.3|41840.3|41858|41838|5
1732145990000|2024-11-20 23:39:50|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|1
1732146030000|2024-11-20 23:40:30|||||||||1
1732146040000|2024-11-20 23:40:40|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|1
1732146070000|2024-11-20 23:41:10|41863|41843|41860.5|41840.5|41863|41843|41860.5|41840.5|2
1732146140000|2024-11-20 23:42:20|41862.8|41842.8|41860.5|41840.5|41862.8|41842.8|41860.5|41840.5|0
1732146170000|2024-11-20 23:42:50|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|0
1732146180000|2024-11-20 23:43:00|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|3
1732146200000|2024-11-20 23:43:20|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|0
1732146250000|2024-11-20 23:44:10|||||||||1
1732146260000|2024-11-20 23:44:20|||||||||1
1732146270000|2024-11-20 23:44:30|41863|41843|41863|41843|41863|41843|41863|41843|0
1732146300000|2024-11-20 23:45:00|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|1
1732146330000|2024-11-20 23:45:30|41865.5|41845.5|41865.6|41845.6|41865.6|41845.6|41865.5|41845.5|0
1732146340000|2024-11-20 23:45:40|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|41863.1|41843.1|2
1732146360000|2024-11-20 23:46:00|41863|41843|41863.1|41843.1|41863.1|41843.1|41863|41843|0
1732146390000|2024-11-20 23:46:30|41865.5|41845.5|41865.5|41845.5|41865.5|41845.5|41865.5|41845.5|0
1732146400000|2024-11-20 23:46:40|41863.1|41843.1|41865.5|41845.5|41865.5|41845.5|41863.1|41843.1|2
1732146410000|2024-11-20 23:46:50|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|0
1732146440000|2024-11-20 23:47:20|41868|41848|41868|41848|41868|41848|41868|41848|1
1732146480000|2024-11-20 23:48:00|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|16
1732146490000|2024-11-20 23:48:10|41875|41855|41875|41855|41875|41855|41875|41855|1
1732146510000|2024-11-20 23:48:30|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|0
1732146530000|2024-11-20 23:48:50|41875|41855|41875.1|41855.1|41875.1|41855.1|41875|41855|1
1732146540000|2024-11-20 23:49:00|41875|41855|41875.1|41855.1|41875.1|41855.1|41875|41855|0
1732146550000|2024-11-20 23:49:10|41875.2|41855.2|41870.3|41850.3|41875.2|41855.2|41870.3|41850.3|0
1732146560000|2024-11-20 23:49:20|41868|41848|41868|41848|41868|41848|41868|41848|6
1732146570000|2024-11-20 23:49:30|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|41865.6|41845.6|1
1732146590000|2024-11-20 23:49:50|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|1
1732146600000|2024-11-20 23:50:00|41863|41843|41863|41843|41863|41843|41863|41843|2
1732146610000|2024-11-20 23:50:10|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|41865.3|41845.3|0
1732146620000|2024-11-20 23:50:20|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|7
1732146630000|2024-11-20 23:50:30|41870.2|41850.2|41870|41850|41870.2|41850.2|41870|41850|0
1732146640000|2024-11-20 23:50:40|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|41870.2|41850.2|1
1732146660000|2024-11-20 23:51:00|41867.8|41847.8|41867.7|41847.7|41867.8|41847.8|41867.7|41847.7|0
1732146690000|2024-11-20 23:51:30|41870|41850|41867.8|41847.8|41870.3|41850.3|41867.8|41847.8|3
1732146710000|2024-11-20 23:51:50|41870.3|41850.3|41867.8|41847.8|41870.3|41850.3|41867.8|41847.8|0
1732146720000|2024-11-20 23:52:00|41868|41848|41870.3|41850.3|41870.3|41850.3|41868|41848|0
1732146730000|2024-11-20 23:52:10|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|41867.8|41847.8|0
1732146770000|2024-11-20 23:52:50|41868|41848|41867.8|41847.8|41868|41848|41867.8|41847.8|0
1732146780000|2024-11-20 23:53:00|41868|41848|41868|41848|41868|41848|41868|41848|0
1732146790000|2024-11-20 23:53:10|41870.3|41850.3|41867.8|41847.8|41870.3|41850.3|41867.8|41847.8|0
1732146800000|2024-11-20 23:53:20|41868|41848|41868|41848|41868|41848|41868|41848|0
1732146850000|2024-11-20 23:54:10|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|41870.3|41850.3|0
1732146860000|2024-11-20 23:54:20|41868|41848|41867.7|41847.7|41868|41848|41867.7|41847.7|1
1732146890000|2024-11-20 23:54:50|||||||||8
1732146900000|2024-11-20 23:55:00|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|41865.2|41845.2|2
1732146910000|2024-11-20 23:55:10|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|1
1732146920000|2024-11-20 23:55:20|41867.3|41847.3|41867.5|41847.5|41867.5|41847.5|41867.3|41847.3|0
1732146970000|2024-11-20 23:56:10|41870|41850|41869.8|41849.8|41870|41850|41869.8|41849.8|0
1732146980000|2024-11-20 23:56:20|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|41867.5|41847.5|0
1732146990000|2024-11-20 23:56:30|41867.7|41847.7|41870|41850|41870|41850|41867.7|41847.7|2
1732147000000|2024-11-20 23:56:40|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|41867.7|41847.7|0
1732147120000|2024-11-20 23:58:40|||||||||2
1732147130000|2024-11-20 23:58:50|||||||||1
1732147140000|2024-11-20 23:59:00|41870|41850|41870|41850|41870|41850|41870|41850|1
1732147190000|2024-11-20 23:59:50|41869.9|41849.9|41865.2|41845.2|41869.9|41849.9|41865.2|41845.2|4
1732147210000|2024-11-21 00:00:10|41865.3|41845.3|41872.4|41852.4|41872.4|41852.4|41865.3|41845.3|4
1732147220000|2024-11-21 00:00:20|41875|41855|41875|41855|41875|41855|41875|41855|0
1732147230000|2024-11-21 00:00:30|41872.7|41852.7|41875|41855|41875|41855|41872.7|41852.7|1
1732147240000|2024-11-21 00:00:40|41877.4|41857.4|41874.7|41854.7|41877.4|41857.4|41874.7|41854.7|3
1732147260000|2024-11-21 00:01:00|41877.2|41857.2|41879.7|41859.7|41879.7|41859.7|41877.2|41857.2|9
1732147270000|2024-11-21 00:01:10|41875|41855|41874.7|41854.7|41875|41855|41874.7|41854.7|4
1732147290000|2024-11-21 00:01:30|41874.5|41854.5|41872.2|41852.2|41874.7|41854.7|41872.2|41852.2|4
1732147300000|2024-11-21 00:01:40|41872.4|41852.4|41877|41857|41877|41857|41872.2|41852.2|1
1732147320000|2024-11-21 00:02:00|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1732147330000|2024-11-21 00:02:10|41877|41857|41876.9|41856.9|41877|41857|41876.9|41856.9|0
1732147340000|2024-11-21 00:02:20|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|41872.2|41852.2|0
1732147390000|2024-11-21 00:03:10|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|2
1732147410000|2024-11-21 00:03:30|41869.5|41849.5|41864.7|41844.7|41869.5|41849.5|41864.7|41844.7|0
1732147420000|2024-11-21 00:03:40|41864.9|41844.9|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|1
1732147430000|2024-11-21 00:03:50|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|0
1732147440000|2024-11-21 00:04:00|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|4
1732147460000|2024-11-21 00:04:20|41860|41840|41862.4|41842.4|41862.4|41842.4|41860|41840|0
1732147490000|2024-11-21 00:04:50|41860|41840|41857.2|41837.2|41860|41840|41857.2|41837.2|6
1732147500000|2024-11-21 00:05:00|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|0
1732147510000|2024-11-21 00:05:10|41852.5|41832.5|41854.9|41834.9|41854.9|41834.9|41852.5|41832.5|0
1732147540000|2024-11-21 00:05:40|||||||||1
1732147550000|2024-11-21 00:05:50|41852.5|41832.5|41854.9|41834.9|41854.9|41834.9|41852.5|41832.5|0
1732147560000|2024-11-21 00:06:00|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|0
1732147610000|2024-11-21 00:06:50|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|8
1732147620000|2024-11-21 00:07:00|41850|41830|41852.4|41832.4|41852.4|41832.4|41850|41830|0
1732147630000|2024-11-21 00:07:10|41850|41830|41850|41830|41852.4|41832.4|41849.9|41829.9|0
1732147640000|2024-11-21 00:07:20|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|0
1732147650000|2024-11-21 00:07:30|41852.2|41832.2|41852.4|41832.4|41852.4|41832.4|41850|41830|0
1732147660000|2024-11-21 00:07:40|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|0
1732147670000|2024-11-21 00:07:50|41847.5|41827.5|41845.2|41825.2|41847.5|41827.5|41845.2|41825.2|0
1732147680000|2024-11-21 00:08:00|41845|41825|41845|41825|41845|41825|41845|41825|0
1732147690000|2024-11-21 00:08:10|41845.2|41825.2|41845|41825|41845.2|41825.2|41845|41825|0
1732147720000|2024-11-21 00:08:40|41842.7|41822.7|41842.5|41822.5|41842.7|41822.7|41842.5|41822.5|0
1732147730000|2024-11-21 00:08:50|41840.2|41820.2|41842.5|41822.5|41842.5|41822.5|41840.2|41820.2|0
1732147740000|2024-11-21 00:09:00|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|3
1732147750000|2024-11-21 00:09:10|41837.7|41817.7|41837.5|41817.5|41837.9|41817.9|41835.2|41815.2|2
1732147760000|2024-11-21 00:09:20|41837.7|41817.7|41837.5|41817.5|41837.7|41817.7|41837.5|41817.5|0
1732147770000|2024-11-21 00:09:30|41837.7|41817.7|41837.5|41817.5|41837.7|41817.7|41837.5|41817.5|1
1732147780000|2024-11-21 00:09:40|41837.7|41817.7|41837.7|41817.7|41837.7|41817.7|41837.5|41817.5|0
1732147790000|2024-11-21 00:09:50|41837.5|41817.5|41837.5|41817.5|41840|41820|41837.5|41817.5|4
1732147800000|2024-11-21 00:10:00|41837.7|41817.7|41837.5|41817.5|41840|41820|41837.5|41817.5|1
1732147810000|2024-11-21 00:10:10|41837.4|41817.4|41835|41815|41837.4|41817.4|41835|41815|0
1732147820000|2024-11-21 00:10:20|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|0
1732147830000|2024-11-21 00:10:30|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|1
1732147860000|2024-11-21 00:11:00|41827.9|41807.9|41830.2|41810.2|41830.2|41810.2|41827.9|41807.9|0
1732147870000|2024-11-21 00:11:10|41827.9|41807.9|41825.2|41805.2|41827.9|41807.9|41825.2|41805.2|7
1732147880000|2024-11-21 00:11:20|41827.5|41807.5|41825|41805|41827.5|41807.5|41822.9|41802.9|7
1732147890000|2024-11-21 00:11:30|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|41822.7|41802.7|0
1732147900000|2024-11-21 00:11:40|41822.9|41802.9|41827.5|41807.5|41827.5|41807.5|41822.9|41802.9|3
1732147910000|2024-11-21 00:11:50|41825.2|41805.2|41827.5|41807.5|41827.5|41807.5|41825.2|41805.2|0
1732147920000|2024-11-21 00:12:00|41827.7|41807.7|41827.7|41807.7|41830|41810|41827.7|41807.7|4
1732147930000|2024-11-21 00:12:10|41830|41810|41830|41810|41830|41810|41830|41810|0
1732147940000|2024-11-21 00:12:20|41830.2|41810.2|41830.2|41810.2|41830.4|41810.4|41830.2|41810.2|0
1732147950000|2024-11-21 00:12:30|||||||||4
1732147970000|2024-11-21 00:12:50|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|0
1732148040000|2024-11-21 00:14:00|41830.5|41810.5|41830.5|41810.5|41830.5|41810.5|41830.4|41810.4|0
1732148070000|2024-11-21 00:14:30|41830.4|41810.4|41830.5|41810.5|41830.5|41810.5|41830.4|41810.4|0
1732148090000|2024-11-21 00:14:50|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|4
1732148100000|2024-11-21 00:15:00|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|41827.9|41807.9|0
1732148120000|2024-11-21 00:15:20|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|0
1732148140000|2024-11-21 00:15:40|41830.2|41810.2|41827.9|41807.9|41830.4|41810.4|41827.9|41807.9|1
1732148170000|2024-11-21 00:16:10|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|2
1732148180000|2024-11-21 00:16:20|41835.2|41815.2|41835.4|41815.4|41835.4|41815.4|41835.2|41815.2|1
1732148190000|2024-11-21 00:16:30|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|41835.2|41815.2|0
1732148200000|2024-11-21 00:16:40|41837.7|41817.7|41835.2|41815.2|41837.7|41817.7|41835.2|41815.2|0
1732148210000|2024-11-21 00:16:50|41835.4|41815.4|41835.2|41815.2|41837.7|41817.7|41835.2|41815.2|3
1732148220000|2024-11-21 00:17:00|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|1
1732148230000|2024-11-21 00:17:10|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1732148280000|2024-11-21 00:18:00|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|1
1732148290000|2024-11-21 00:18:10|41832.7|41812.7|41832.9|41812.9|41832.9|41812.9|41832.7|41812.7|1
1732148300000|2024-11-21 00:18:20|41832.7|41812.7|41832.7|41812.7|41832.9|41812.9|41832.7|41812.7|0
1732148310000|2024-11-21 00:18:30|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|0
1732148360000|2024-11-21 00:19:20|41833.1|41813.1|41835.4|41815.4|41835.4|41815.4|41833.1|41813.1|0
1732148380000|2024-11-21 00:19:40|41835.2|41815.2|41835.2|41815.2|41835.4|41815.4|41835.2|41815.2|0
1732148390000|2024-11-21 00:19:50|41835.4|41815.4|41835.2|41815.2|41837.7|41817.7|41835.1|41815.1|4
1732148400000|2024-11-21 00:20:00|41835.1|41815.1|41835.1|41815.1|41835.2|41815.2|41835.1|41815.1|0
1732148430000|2024-11-21 00:20:30|||||||||2
1732148460000|2024-11-21 00:21:00|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|41832.7|41812.7|1
1732148470000|2024-11-21 00:21:10|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|1
1732148480000|2024-11-21 00:21:20|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|0
1732148500000|2024-11-21 00:21:40|41832.6|41812.6|41830.2|41810.2|41832.6|41812.6|41830.2|41810.2|1
1732148510000|2024-11-21 00:21:50|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|0
1732148520000|2024-11-21 00:22:00|41830.1|41810.1|41832.6|41812.6|41832.6|41812.6|41830.1|41810.1|0
1732148530000|2024-11-21 00:22:10|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|0
1732148550000|2024-11-21 00:22:30|41830.1|41810.1|41827.7|41807.7|41830.1|41810.1|41827.7|41807.7|0
1732148560000|2024-11-21 00:22:40|41827.9|41807.9|41830.2|41810.2|41830.2|41810.2|41827.9|41807.9|0
1732148570000|2024-11-21 00:22:50|41830.1|41810.1|41827.9|41807.9|41830.1|41810.1|41827.9|41807.9|0
1732148580000|2024-11-21 00:23:00|41830.2|41810.2|41832.7|41812.7|41832.7|41812.7|41827.7|41807.7|2
1732148600000|2024-11-21 00:23:20|41828.1|41808.1|41827.9|41807.9|41828.1|41808.1|41827.9|41807.9|1
1732148610000|2024-11-21 00:23:30|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|41830.2|41810.2|0
1732148630000|2024-11-21 00:23:50|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|41827.7|41807.7|0
1732148640000|2024-11-21 00:24:00|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|41825.4|41805.4|0
1732148660000|2024-11-21 00:24:20|41827.7|41807.7|41823.1|41803.1|41827.7|41807.7|41823.1|41803.1|5
1732148670000|2024-11-21 00:24:30|41822.9|41802.9|41820.7|41800.7|41822.9|41802.9|41820.6|41800.6|0
1732148680000|2024-11-21 00:24:40|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|41818.2|41798.2|0
1732148690000|2024-11-21 00:24:50|41815.9|41795.9|41815.6|41795.6|41815.9|41795.9|41815.6|41795.6|3
1732148700000|2024-11-21 00:25:00|||||||||1
1732148710000|2024-11-21 00:25:10|41815.4|41795.4|41813.1|41793.1|41815.4|41795.4|41813.1|41793.1|0
1732148720000|2024-11-21 00:25:20|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|41812.9|41792.9|0
1732148730000|2024-11-21 00:25:30|41813.1|41793.1|41808.2|41788.2|41813.1|41793.1|41808.2|41788.2|1
1732148750000|2024-11-21 00:25:50|41805.9|41785.9|41808.4|41788.4|41808.4|41788.4|41805.9|41785.9|2
1732148760000|2024-11-21 00:26:00|41808.6|41788.6|41808.4|41788.4|41808.6|41788.6|41808.4|41788.4|0
1732148770000|2024-11-21 00:26:10|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1732148800000|2024-11-21 00:26:40|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|0
1732148820000|2024-11-21 00:27:00|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.4|41788.4|0
1732148830000|2024-11-21 00:27:10|41810.9|41790.9|41808.6|41788.6|41810.9|41790.9|41808.6|41788.6|1
1732148850000|2024-11-21 00:27:30|41808.4|41788.4|41810.9|41790.9|41810.9|41790.9|41808.4|41788.4|0
1732148860000|2024-11-21 00:27:40|41808.6|41788.6|41808.6|41788.6|41810.9|41790.9|41808.6|41788.6|0
1732148900000|2024-11-21 00:28:20|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|0
1732148950000|2024-11-21 00:29:10|||||||||2
1732148960000|2024-11-21 00:29:20|41808.2|41788.2|41808.4|41788.4|41808.4|41788.4|41808.2|41788.2|0
1732148970000|2024-11-21 00:29:30|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.4|41783.4|3
1732148980000|2024-11-21 00:29:40|41803.4|41783.4|41803.6|41783.6|41803.6|41783.6|41803.4|41783.4|0
1732148990000|2024-11-21 00:29:50|41803.4|41783.4|41801.1|41781.1|41803.4|41783.4|41801.1|41781.1|5
1732149000000|2024-11-21 00:30:00|41803.4|41783.4|41803.6|41783.6|41805.9|41785.9|41803.4|41783.4|8
1732149010000|2024-11-21 00:30:10|41806.1|41786.1|41805.9|41785.9|41806.1|41786.1|41803.6|41783.6|0
1732149020000|2024-11-21 00:30:20|41806.1|41786.1|41806.1|41786.1|41806.1|41786.1|41805.9|41785.9|1
1732149030000|2024-11-21 00:30:30|41808.4|41788.4|41806.1|41786.1|41808.4|41788.4|41806.1|41786.1|0
1732149040000|2024-11-21 00:30:40|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|41805.9|41785.9|7
1732149050000|2024-11-21 00:30:50|41803.6|41783.6|41801.1|41781.1|41803.6|41783.6|41801.1|41781.1|0
1732149060000|2024-11-21 00:31:00|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|41800.9|41780.9|0
1732149070000|2024-11-21 00:31:10|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1732149080000|2024-11-21 00:31:20|41798.2|41778.2|41798.4|41778.4|41798.4|41778.4|41798.2|41778.2|0
1732149090000|2024-11-21 00:31:30|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|41798.2|41778.2|0
1732149110000|2024-11-21 00:31:50|||||||||2
1732149120000|2024-11-21 00:32:00|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1732149130000|2024-11-21 00:32:10|||||||||1
1732149140000|2024-11-21 00:32:20|41800.7|41780.7|41800.9|41780.9|41800.9|41780.9|41800.7|41780.7|0
1732149150000|2024-11-21 00:32:30|41801.1|41781.1|41803.4|41783.4|41803.4|41783.4|41801.1|41781.1|6
1732149160000|2024-11-21 00:32:40|41801.1|41781.1|41798.6|41778.6|41801.1|41781.1|41798.6|41778.6|0
1732149170000|2024-11-21 00:32:50|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|41803.4|41783.4|0
1732149180000|2024-11-21 00:33:00|41803.6|41783.6|41803.6|41783.6|41803.6|41783.6|41803.4|41783.4|0
1732149200000|2024-11-21 00:33:20|41803.7|41783.7|41808.4|41788.4|41808.4|41788.4|41803.7|41783.7|0
1732149210000|2024-11-21 00:33:30|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|0
1732149260000|2024-11-21 00:34:20|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|41808.4|41788.4|2
1732149270000|2024-11-21 00:34:30|41806.1|41786.1|41808.4|41788.4|41808.4|41788.4|41806.1|41786.1|0
1732149280000|2024-11-21 00:34:40|41806.1|41786.1|41808.4|41788.4|41808.4|41788.4|41806.1|41786.1|0
1732149290000|2024-11-21 00:34:50|41806.1|41786.1|41808.6|41788.6|41808.6|41788.6|41806.1|41786.1|4
1732149300000|2024-11-21 00:35:00|41810.9|41790.9|41810.9|41790.9|41810.9|41790.9|41808.6|41788.6|0
1732149310000|2024-11-21 00:35:10|41813.4|41793.4|41813.6|41793.6|41813.6|41793.6|41813.4|41793.4|2
1732149330000|2024-11-21 00:35:30|41815.9|41795.9|41818.3|41798.3|41818.3|41798.3|41813.6|41793.6|1
1732149340000|2024-11-21 00:35:40|41818.1|41798.1|41813.4|41793.4|41818.1|41798.1|41813.4|41793.4|0
1732149370000|2024-11-21 00:36:10|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|0
1732149400000|2024-11-21 00:36:40|41813.4|41793.4|41815.9|41795.9|41815.9|41795.9|41813.4|41793.4|1
1732149420000|2024-11-21 00:37:00|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|41816.1|41796.1|0
1732149430000|2024-11-21 00:37:10|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|41815.9|41795.9|0
1732149440000|2024-11-21 00:37:20|41816.1|41796.1|41818.4|41798.4|41818.4|41798.4|41815.9|41795.9|2
1732149460000|2024-11-21 00:37:40|41820.8|41800.8|41820.9|41800.9|41820.9|41800.9|41820.8|41800.8|0
1732149480000|2024-11-21 00:38:00|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|41820.9|41800.9|0
1732149490000|2024-11-21 00:38:10|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|41820.9|41800.9|1
1732149500000|2024-11-21 00:38:20|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|41823.3|41803.3|0
1732149520000|2024-11-21 00:38:40|41823.4|41803.4|41825.8|41805.8|41825.8|41805.8|41823.3|41803.3|1
1732149530000|2024-11-21 00:38:50|41828.3|41808.3|41828.1|41808.1|41828.3|41808.3|41828.1|41808.1|1
1732149540000|2024-11-21 00:39:00|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|0
1732149550000|2024-11-21 00:39:10|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|41828.3|41808.3|0
1732149560000|2024-11-21 00:39:20|41828.4|41808.4|41830.8|41810.8|41830.8|41810.8|41828.4|41808.4|0
1732149590000|2024-11-21 00:39:50|41830.6|41810.6|41828.3|41808.3|41830.6|41810.6|41828.3|41808.3|1
1732149600000|2024-11-21 00:40:00|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|41828.1|41808.1|0
1732149610000|2024-11-21 00:40:10|41828.3|41808.3|41825.8|41805.8|41828.3|41808.3|41825.8|41805.8|5
1732149630000|2024-11-21 00:40:30|||||||||1
1732149650000|2024-11-21 00:40:50|41823.4|41803.4|41820.9|41800.9|41823.4|41803.4|41820.9|41800.9|0
1732149660000|2024-11-21 00:41:00|41823.3|41803.3|41820.8|41800.8|41823.3|41803.3|41820.8|41800.8|1
1732149670000|2024-11-21 00:41:10|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|6
1732149720000|2024-11-21 00:42:00|41818.3|41798.3|41818.4|41798.4|41818.4|41798.4|41818.3|41798.3|0
1732149750000|2024-11-21 00:42:30|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1732149760000|2024-11-21 00:42:40|||||||||1
1732149770000|2024-11-21 00:42:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1732149780000|2024-11-21 00:43:00|41825.5|41805.5|41825.9|41805.9|41825.9|41805.9|41825.5|41805.5|1
1732149790000|2024-11-21 00:43:10|41825.8|41805.8|41826.3|41806.3|41826.3|41806.3|41825.8|41805.8|0
1732149800000|2024-11-21 00:43:20|41826.1|41806.1|41826.3|41806.3|41826.3|41806.3|41826.1|41806.1|1
1732149830000|2024-11-21 00:43:50|41831.1|41811.1|41833.4|41813.4|41833.4|41813.4|41831.1|41811.1|5
1732149850000|2024-11-21 00:44:10|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|41835.8|41815.8|0
1732149880000|2024-11-21 00:44:40|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|0
1732149890000|2024-11-21 00:44:50|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|5
1732149910000|2024-11-21 00:45:10|41831.1|41811.1|41830.9|41810.9|41831.1|41811.1|41830.9|41810.9|2
1732149920000|2024-11-21 00:45:20|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|0
1732149930000|2024-11-21 00:45:30|41828.4|41808.4|41833.3|41813.3|41833.3|41813.3|41828.4|41808.4|1
1732149940000|2024-11-21 00:45:40|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|41830.9|41810.9|0
1732149950000|2024-11-21 00:45:50|41833.3|41813.3|41828.4|41808.4|41833.3|41813.3|41828.4|41808.4|0
1732149960000|2024-11-21 00:46:00|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|41833.3|41813.3|1
1732149970000|2024-11-21 00:46:10|41828.6|41808.6|41830.9|41810.9|41833.3|41813.3|41828.6|41808.6|0
1732149980000|2024-11-21 00:46:20|41833.3|41813.3|41828.4|41808.4|41833.3|41813.3|41828.4|41808.4|0
1732149990000|2024-11-21 00:46:30|41826.1|41806.1|41825.9|41805.9|41826.1|41806.1|41825.9|41805.9|2
1732150000000|2024-11-21 00:46:40|41828.3|41808.3|41825.9|41805.9|41828.3|41808.3|41825.9|41805.9|0
1732150020000|2024-11-21 00:47:00|41825.8|41805.8|41825.8|41805.8|41825.8|41805.8|41823.3|41803.3|1
1732150090000|2024-11-21 00:48:10|41823.3|41803.3|41823.1|41803.1|41823.3|41803.3|41823.1|41803.1|1
1732150100000|2024-11-21 00:48:20|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1732150110000|2024-11-21 00:48:30|41821|41801|41821|41801|41821|41801|41821|41801|1
1732150120000|2024-11-21 00:48:40|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41818.5|41798.5|0
1732150130000|2024-11-21 00:48:50|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1732150140000|2024-11-21 00:49:00|41820.8|41800.8|41818.5|41798.5|41823.1|41803.1|41818.5|41798.5|1
1732150150000|2024-11-21 00:49:10|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|3
1732150160000|2024-11-21 00:49:20|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|5
1732150170000|2024-11-21 00:49:30|41813.5|41793.5|41808.6|41788.6|41813.5|41793.5|41808.5|41788.5|2
1732150180000|2024-11-21 00:49:40|41808.5|41788.5|41808.5|41788.5|41808.6|41788.6|41808.5|41788.5|0
1732150190000|2024-11-21 00:49:50|41808.1|41788.1|41803.5|41783.5|41808.1|41788.1|41803.5|41783.5|3
1732150200000|2024-11-21 00:50:00|41803.6|41783.6|41806|41786|41806|41786|41803.5|41783.5|2
1732150210000|2024-11-21 00:50:10|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|41808.3|41788.3|0
1732150230000|2024-11-21 00:50:30|41806|41786|41808.3|41788.3|41808.3|41788.3|41806|41786|0
1732150250000|2024-11-21 00:50:50|41808.5|41788.5|41808.3|41788.3|41808.5|41788.5|41808.3|41788.3|1
1732150260000|2024-11-21 00:51:00|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|0
1732150270000|2024-11-21 00:51:10|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|41808.6|41788.6|1
1732150290000|2024-11-21 00:51:30|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|0
1732150300000|2024-11-21 00:51:40|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|2
1732150320000|2024-11-21 00:52:00|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|41813.3|41793.3|1
1732150330000|2024-11-21 00:52:10|41813.5|41793.5|41818.1|41798.1|41818.1|41798.1|41813.5|41793.5|0
1732150340000|2024-11-21 00:52:20|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41813.3|41793.3|0
1732150350000|2024-11-21 00:52:30|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|41818.1|41798.1|0
1732150360000|2024-11-21 00:52:40|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|1
1732150380000|2024-11-21 00:53:00|41823|41803|41820.6|41800.6|41823|41803|41820.6|41800.6|0
1732150400000|2024-11-21 00:53:20|41823|41803|41823|41803|41823|41803|41823|41803|1
1732150410000|2024-11-21 00:53:30|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|41820.6|41800.6|0
1732150420000|2024-11-21 00:53:40|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|41820.8|41800.8|0
1732150430000|2024-11-21 00:53:50|41823.1|41803.1|41818.3|41798.3|41823.1|41803.1|41818.3|41798.3|0
1732150440000|2024-11-21 00:54:00|41818.5|41798.5|41818.3|41798.3|41818.5|41798.5|41818.3|41798.3|0
1732150450000|2024-11-21 00:54:10|41818.5|41798.5|41818.3|41798.3|41818.5|41798.5|41818.3|41798.3|0
1732150480000|2024-11-21 00:54:40|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|1
1732150490000|2024-11-21 00:54:50|41820.8|41800.8|41818.1|41798.1|41820.8|41800.8|41818.1|41798.1|12
1732150500000|2024-11-21 00:55:00|41818.3|41798.3|41823.3|41803.3|41823.3|41803.3|41813.5|41793.5|6
1732150510000|2024-11-21 00:55:10|41823.1|41803.1|41823.3|41803.3|41823.3|41803.3|41823.1|41803.1|0
1732150520000|2024-11-21 00:55:20|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|41823.1|41803.1|0
1732150530000|2024-11-21 00:55:30|41820.8|41800.8|41820.6|41800.6|41820.8|41800.8|41820.6|41800.6|0
1732150540000|2024-11-21 00:55:40|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|41818.3|41798.3|0
1732150550000|2024-11-21 00:55:50|41820.6|41800.6|41818.3|41798.3|41820.6|41800.6|41818.3|41798.3|0
1732150560000|2024-11-21 00:56:00|41816|41796|41813.6|41793.6|41818.5|41798.5|41813.6|41793.6|3
1732150570000|2024-11-21 00:56:10|41816|41796|41816|41796|41816|41796|41816|41796|0
1732150580000|2024-11-21 00:56:20|41813.6|41793.6|41816|41796|41816|41796|41813.6|41793.6|0
1732150590000|2024-11-21 00:56:30|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|41813.6|41793.6|0
1732150600000|2024-11-21 00:56:40|41816|41796|41816|41796|41816|41796|41816|41796|0
1732150610000|2024-11-21 00:56:50|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|41813.5|41793.5|0
1732150630000|2024-11-21 00:57:10|41811.1|41791.1|41808.5|41788.5|41811.1|41791.1|41808.5|41788.5|4
1732150660000|2024-11-21 00:57:40|41806|41786|41803.6|41783.6|41808.3|41788.3|41803.5|41783.5|1
1732150670000|2024-11-21 00:57:50|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|41808.5|41788.5|5
1732150680000|2024-11-21 00:58:00|41808.3|41788.3|41813.3|41793.3|41813.3|41793.3|41808.3|41788.3|3
1732150690000|2024-11-21 00:58:10|41811|41791|41813.5|41793.5|41813.5|41793.5|41811|41791|11
1732150700000|2024-11-21 00:58:20|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|41815.8|41795.8|0
1732150710000|2024-11-21 00:58:30|41813.5|41793.5|41818.3|41798.3|41818.3|41798.3|41813.5|41793.5|2
1732150720000|2024-11-21 00:58:40|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|41818.5|41798.5|0
1732150730000|2024-11-21 00:58:50|41813.8|41793.8|41816.1|41796.1|41816.1|41796.1|41813.8|41793.8|0
1732150740000|2024-11-21 00:59:00|41813.6|41793.6|41816.3|41796.3|41818.6|41798.6|41813.6|41793.6|2
1732150750000|2024-11-21 00:59:10|41818.6|41798.6|41818.8|41798.8|41818.8|41798.8|41818.6|41798.6|0
1732150770000|2024-11-21 00:59:30|41821.1|41801.1|41819|41799|41821.1|41801.1|41818.8|41798.8|1
1732150780000|2024-11-21 00:59:40|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|41821.3|41801.3|0
1732150790000|2024-11-21 00:59:50|41823.6|41803.6|41819|41799|41823.6|41803.6|41819|41799|3
1732150800000|2024-11-21 01:00:00|41821.3|41801.3|41844|41824|41849|41829|41814|41794|25
1732150810000|2024-11-21 01:00:10|41844.1|41824.1|41856.1|41836.1|41856.1|41836.1|41844.1|41824.1|9
1732150820000|2024-11-21 01:00:20|41853.6|41833.6|41858.5|41838.5|41863.3|41843.3|41853.6|41833.6|8
1732150830000|2024-11-21 01:00:30|41856.1|41836.1|41863.8|41843.8|41863.8|41843.8|41856.1|41836.1|13
1732150840000|2024-11-21 01:00:40|41868.6|41848.6|41870.8|41850.8|41873.3|41853.3|41868.6|41848.6|3
1732150850000|2024-11-21 01:00:50|41868.5|41848.5|41873.6|41853.6|41878.5|41858.5|41868.5|41848.5|12
1732150860000|2024-11-21 01:01:00|41873.5|41853.5|41858.6|41838.6|41873.5|41853.5|41856.1|41836.1|17
1732150870000|2024-11-21 01:01:10|41858.5|41838.5|41851.3|41831.3|41861.1|41841.1|41851.3|41831.3|11
1732150880000|2024-11-21 01:01:20|41851|41831|41853.3|41833.3|41853.3|41833.3|41850.8|41830.8|2
1732150890000|2024-11-21 01:01:30|41853.5|41833.5|41851.1|41831.1|41856|41836|41851.1|41831.1|8
1732150900000|2024-11-21 01:01:40|41851|41831|41845.8|41825.8|41851|41831|41843.3|41823.3|2
1732150910000|2024-11-21 01:01:50|41845.7|41825.7|41837.8|41817.8|41845.7|41825.7|41837.8|41817.8|15
1732150920000|2024-11-21 01:02:00|41833.2|41813.2|41835.7|41815.7|41835.7|41815.7|41828.3|41808.3|7
1732150930000|2024-11-21 01:02:10|41835.8|41815.8|41838.2|41818.2|41838.3|41818.3|41835.7|41815.7|4
1732150940000|2024-11-21 01:02:20|41835.8|41815.8|41840.7|41820.7|41840.7|41820.7|41835.7|41815.7|3
1732150950000|2024-11-21 01:02:30|41838.3|41818.3|41835.7|41815.7|41840.7|41820.7|41835.7|41815.7|4
1732150960000|2024-11-21 01:02:40|41833.3|41813.3|41837.8|41817.8|41838|41818|41833.3|41813.3|1
1732150970000|2024-11-21 01:02:50|41838|41818|41838|41818|41838|41818|41835.5|41815.5|0
1732150980000|2024-11-21 01:03:00|41837.8|41817.8|41830.3|41810.3|41837.8|41817.8|41827.5|41807.5|11
1732150990000|2024-11-21 01:03:10|41832.7|41812.7|41835.2|41815.2|41835.2|41815.2|41830.3|41810.3|0
1732151000000|2024-11-21 01:03:20|41835.3|41815.3|41837.7|41817.7|41840.2|41820.2|41835.3|41815.3|5
1732151010000|2024-11-21 01:03:30|41837.5|41817.5|41837.7|41817.7|41837.7|41817.7|41837.5|41817.5|1
1732151020000|2024-11-21 01:03:40|41840|41820|41842.4|41822.4|41842.5|41822.5|41840|41820|0
1732151030000|2024-11-21 01:03:50|41842.5|41822.5|41839.9|41819.9|41842.5|41822.5|41839.9|41819.9|2
1732151040000|2024-11-21 01:04:00|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41834.9|41814.9|3
1732151050000|2024-11-21 01:04:10|41839.9|41819.9|41847.2|41827.2|41847.2|41827.2|41839.9|41819.9|2
1732151060000|2024-11-21 01:04:20|41847.4|41827.4|41844.9|41824.9|41849.7|41829.7|41844.9|41824.9|2
1732151070000|2024-11-21 01:04:30|41842.5|41822.5|41837.4|41817.4|41842.5|41822.5|41837.4|41817.4|1
1732151080000|2024-11-21 01:04:40|41835|41815|41835.2|41815.2|41835.2|41815.2|41835|41815|0
1732151090000|2024-11-21 01:04:50|41839.9|41819.9|41842.4|41822.4|41842.4|41822.4|41837.5|41817.5|6
1732151100000|2024-11-21 01:05:00|41842.5|41822.5|41849.9|41829.9|41849.9|41829.9|41842.5|41822.5|4
1732151110000|2024-11-21 01:05:10|41844.9|41824.9|41857.4|41837.4|41857.4|41837.4|41844.9|41824.9|11
1732151120000|2024-11-21 01:05:20|41857.2|41837.2|41854.9|41834.9|41857.2|41837.2|41854.9|41834.9|1
1732151130000|2024-11-21 01:05:30|41854.7|41834.7|41857.4|41837.4|41857.4|41837.4|41852.5|41832.5|0
1732151140000|2024-11-21 01:05:40|41855|41835|41855|41835|41857.4|41837.4|41852.5|41832.5|0
1732151150000|2024-11-21 01:05:50|41855.2|41835.2|41852.4|41832.4|41855.2|41835.2|41852.4|41832.4|2
1732151160000|2024-11-21 01:06:00|41852.7|41832.7|41855|41835|41857.4|41837.4|41852.4|41832.4|1
1732151170000|2024-11-21 01:06:10|41857.4|41837.4|41857.4|41837.4|41857.5|41837.5|41854.9|41834.9|0
1732151180000|2024-11-21 01:06:20|41857.2|41837.2|41852.5|41832.5|41857.2|41837.2|41852.5|41832.5|0
1732151190000|2024-11-21 01:06:30|41852.4|41832.4|41857.4|41837.4|41857.4|41837.4|41852.4|41832.4|0
1732151200000|2024-11-21 01:06:40|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|0
1732151210000|2024-11-21 01:06:50|41862.4|41842.4|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|1
1732151220000|2024-11-21 01:07:00|41857.4|41837.4|41855|41835|41857.4|41837.4|41855|41835|1
1732151230000|2024-11-21 01:07:10|41854.9|41834.9|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|0
1732151240000|2024-11-21 01:07:20|||||||||2
1732151250000|2024-11-21 01:07:30|41849.9|41829.9|41844.7|41824.7|41849.9|41829.9|41842.2|41822.2|3
1732151260000|2024-11-21 01:07:40|41842.2|41822.2|41842.5|41822.5|41844.9|41824.9|41840.2|41820.2|1
1732151270000|2024-11-21 01:07:50|41842.4|41822.4|41847.4|41827.4|41847.4|41827.4|41842.4|41822.4|1
1732151280000|2024-11-21 01:08:00|41847.5|41827.5|41847.5|41827.5|41849.7|41829.7|41847.4|41827.4|0
1732151290000|2024-11-21 01:08:10|41847.4|41827.4|41847.5|41827.5|41849.9|41829.9|41847.4|41827.4|0
1732151300000|2024-11-21 01:08:20|41849.9|41829.9|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|3
1732151310000|2024-11-21 01:08:30|41847.2|41827.2|41842.7|41822.7|41847.4|41827.4|41842.5|41822.5|1
1732151320000|2024-11-21 01:08:40|41842.5|41822.5|41839.7|41819.7|41842.5|41822.5|41839.7|41819.7|0
1732151330000|2024-11-21 01:08:50|41837.2|41817.2|41837.4|41817.4|41839.7|41819.7|41837.2|41817.2|0
1732151340000|2024-11-21 01:09:00|41837.2|41817.2|41839.9|41819.9|41842.2|41822.2|41837.2|41817.2|0
1732151350000|2024-11-21 01:09:10|41842.4|41822.4|41842.4|41822.4|41844.9|41824.9|41840|41820|0
1732151360000|2024-11-21 01:09:20|41842.5|41822.5|41844.9|41824.9|41844.9|41824.9|41842.5|41822.5|0
1732151370000|2024-11-21 01:09:30|41845|41825|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|0
1732151380000|2024-11-21 01:09:40|41844.7|41824.7|41849.7|41829.7|41849.7|41829.7|41844.7|41824.7|5
1732151390000|2024-11-21 01:09:50|41849.6|41829.6|41844.9|41824.9|41849.7|41829.7|41844.9|41824.9|10
1732151400000|2024-11-21 01:10:00|41845|41825|41842.2|41822.2|41847.5|41827.5|41842.2|41822.2|0
1732151410000|2024-11-21 01:10:10|41844.9|41824.9|41857.2|41837.2|41857.4|41837.4|41844.9|41824.9|2
1732151420000|2024-11-21 01:10:20|41857.4|41837.4|41862.4|41842.4|41862.4|41842.4|41855|41835|0
1732151430000|2024-11-21 01:10:30|41862.2|41842.2|41857.2|41837.2|41862.4|41842.4|41857.2|41837.2|1
1732151440000|2024-11-21 01:10:40|41857.4|41837.4|41857.2|41837.2|41859.7|41839.7|41854.9|41834.9|0
1732151450000|2024-11-21 01:10:50|41859.7|41839.7|41857.1|41837.1|41859.9|41839.9|41854.7|41834.7|4
1732151460000|2024-11-21 01:11:00|41857.2|41837.2|41854.6|41834.6|41857.2|41837.2|41854.6|41834.6|1
1732151470000|2024-11-21 01:11:10|41852.2|41832.2|41849.7|41829.7|41852.2|41832.2|41847.2|41827.2|0
1732151480000|2024-11-21 01:11:20|41849.6|41829.6|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|0
1732151490000|2024-11-21 01:11:30|41849.6|41829.6|41844.9|41824.9|41849.7|41829.7|41844.9|41824.9|0
1732151500000|2024-11-21 01:11:40|41847.4|41827.4|41852.1|41832.1|41852.1|41832.1|41844.7|41824.7|5
1732151510000|2024-11-21 01:11:50|41854.4|41834.4|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|3
1732151520000|2024-11-21 01:12:00|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|1
1732151530000|2024-11-21 01:12:10|41859.7|41839.7|41859.9|41839.9|41859.9|41839.9|41859.7|41839.7|0
1732151540000|2024-11-21 01:12:20|41862.2|41842.2|41867.4|41847.4|41869.7|41849.7|41862.2|41842.2|3
1732151550000|2024-11-21 01:12:30|41864.9|41844.9|41867.4|41847.4|41869.9|41849.9|41864.9|41844.9|0
1732151560000|2024-11-21 01:12:40|41867.2|41847.2|41874.7|41854.7|41874.9|41854.9|41867.2|41847.2|2
1732151570000|2024-11-21 01:12:50|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.2|41852.2|0
1732151580000|2024-11-21 01:13:00|41874.9|41854.9|41867.1|41847.1|41877.2|41857.2|41867.1|41847.1|8
1732151590000|2024-11-21 01:13:10|41864.7|41844.7|41867.1|41847.1|41867.1|41847.1|41862.4|41842.4|0
1732151600000|2024-11-21 01:13:20|41864.7|41844.7|41862.4|41842.4|41867.1|41847.1|41862.4|41842.4|0
1732151610000|2024-11-21 01:13:30|41864.7|41844.7|41859.9|41839.9|41867.2|41847.2|41859.7|41839.7|2
1732151620000|2024-11-21 01:13:40|41862.2|41842.2|41862.1|41842.1|41862.2|41842.2|41859.6|41839.6|1
1732151630000|2024-11-21 01:13:50|41859.7|41839.7|41859.7|41839.7|41862.1|41842.1|41857.2|41837.2|0
1732151640000|2024-11-21 01:14:00|41862.1|41842.1|41859.6|41839.6|41862.2|41842.2|41857.2|41837.2|2
1732151650000|2024-11-21 01:14:10|41864.6|41844.6|41864.6|41844.6|41866.9|41846.9|41862.2|41842.2|5
1732151660000|2024-11-21 01:14:20|41864.4|41844.4|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|6
1732151670000|2024-11-21 01:14:30|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|0
1732151680000|2024-11-21 01:14:40|41866.9|41846.9|41866.9|41846.9|41866.9|41846.9|41864.6|41844.6|2
1732151690000|2024-11-21 01:14:50|41867.1|41847.1|41862.2|41842.2|41867.1|41847.1|41862.1|41842.1|1
1732151700000|2024-11-21 01:15:00|41859.9|41839.9|41854.6|41834.6|41862.2|41842.2|41852.1|41832.1|2
1732151710000|2024-11-21 01:15:10|41852.1|41832.1|41854.6|41834.6|41854.6|41834.6|41852.1|41832.1|0
1732151720000|2024-11-21 01:15:20|41852.2|41832.2|41849.7|41829.7|41854.6|41834.6|41849.6|41829.6|4
1732151730000|2024-11-21 01:15:30|41852.1|41832.1|41852.2|41832.2|41854.6|41834.6|41849.7|41829.7|1
1732151740000|2024-11-21 01:15:40|41852.1|41832.1|41849.7|41829.7|41852.1|41832.1|41847.4|41827.4|2
1732151750000|2024-11-21 01:15:50|41847.2|41827.2|41854.6|41834.6|41854.6|41834.6|41847.2|41827.2|0
1732151760000|2024-11-21 01:16:00|41852.1|41832.1|41859.6|41839.6|41859.6|41839.6|41849.6|41829.6|1
1732151770000|2024-11-21 01:16:10|41859.7|41839.7|41859.6|41839.6|41859.7|41839.7|41857.1|41837.1|0
1732151780000|2024-11-21 01:16:20|41857.1|41837.1|41857.1|41837.1|41859.6|41839.6|41854.6|41834.6|1
1732151790000|2024-11-21 01:16:30|41859.4|41839.4|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|0
1732151800000|2024-11-21 01:16:40|41854.6|41834.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|1
1732151810000|2024-11-21 01:16:50|41861.9|41841.9|41867.1|41847.1|41867.1|41847.1|41859.6|41839.6|1
1732151820000|2024-11-21 01:17:00|41874.6|41854.6|41882.1|41862.1|41882.1|41862.1|41874.6|41854.6|5
1732151830000|2024-11-21 01:17:10|41882.2|41862.2|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|1
1732151840000|2024-11-21 01:17:20|41882.1|41862.1|41874.7|41854.7|41882.1|41862.1|41872.4|41852.4|0
1732151850000|2024-11-21 01:17:30|41874.6|41854.6|41874.6|41854.6|41874.6|41854.6|41874.6|41854.6|2
1732151860000|2024-11-21 01:17:40|41877.1|41857.1|41877.2|41857.2|41877.2|41857.2|41877.1|41857.1|1
1732151870000|2024-11-21 01:17:50|41877.1|41857.1|41877.2|41857.2|41877.2|41857.2|41877.1|41857.1|1
1732151880000|2024-11-21 01:18:00|41877.1|41857.1|41881.7|41861.7|41884.4|41864.4|41877.1|41857.1|8
1732151890000|2024-11-21 01:18:10|41879.2|41859.2|41879.4|41859.4|41881.7|41861.7|41874.4|41854.4|1
1732151900000|2024-11-21 01:18:20|41874.6|41854.6|41874.6|41854.6|41877.1|41857.1|41874.6|41854.6|1
1732151910000|2024-11-21 01:18:30|41874.4|41854.4|41869.7|41849.7|41874.4|41854.4|41869.6|41849.6|1
1732151920000|2024-11-21 01:18:40|41869.6|41849.6|41862.1|41842.1|41869.7|41849.7|41862.1|41842.1|1
1732151930000|2024-11-21 01:18:50|41861.9|41841.9|41859.4|41839.4|41862.1|41842.1|41859.4|41839.4|1
1732151940000|2024-11-21 01:19:00|41854.7|41834.7|41854.4|41834.4|41854.7|41834.7|41849.6|41829.6|2
1732151950000|2024-11-21 01:19:10|41852.1|41832.1|41846.8|41826.8|41852.1|41832.1|41846.8|41826.8|0
1732151960000|2024-11-21 01:19:20|41846.9|41826.9|41847.1|41827.1|41849.6|41829.6|41846.9|41826.9|0
1732151970000|2024-11-21 01:19:30|41847.2|41827.2|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|0
1732151980000|2024-11-21 01:19:40|41852.2|41832.2|41852.1|41832.1|41852.2|41832.2|41851.9|41831.9|0
1732151990000|2024-11-21 01:19:50|41849.7|41829.7|41849.6|41829.6|41849.7|41829.7|41849.6|41829.6|6
1732152000000|2024-11-21 01:20:00|41851.8|41831.8|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|0
1732152010000|2024-11-21 01:20:10|41852.2|41832.2|41854.4|41834.4|41854.7|41834.7|41852.1|41832.1|0
1732152020000|2024-11-21 01:20:20|41854.6|41834.6|41852.1|41832.1|41857.1|41837.1|41849.6|41829.6|0
1732152030000|2024-11-21 01:20:30|41849.6|41829.6|41854.4|41834.4|41854.4|41834.4|41849.6|41829.6|0
1732152040000|2024-11-21 01:20:40|41852.1|41832.1|41852.1|41832.1|41854.4|41834.4|41852.1|41832.1|0
1732152050000|2024-11-21 01:20:50|41854.6|41834.6|41852.2|41832.2|41856.9|41836.9|41852.2|41832.2|2
1732152060000|2024-11-21 01:21:00|41849.7|41829.7|41854.9|41834.9|41854.9|41834.9|41849.7|41829.7|1
1732152070000|2024-11-21 01:21:10|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.1|41832.1|0
1732152080000|2024-11-21 01:21:20|41852.1|41832.1|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|1
1732152090000|2024-11-21 01:21:30|41859.4|41839.4|41857.1|41837.1|41861.9|41841.9|41857.1|41837.1|0
1732152100000|2024-11-21 01:21:40|41856.9|41836.9|41856.9|41836.9|41857.1|41837.1|41856.9|41836.9|0
1732152110000|2024-11-21 01:21:50|41856.8|41836.8|41854.7|41834.7|41857.1|41837.1|41854.7|41834.7|0
1732152120000|2024-11-21 01:22:00|41852.2|41832.2|41854.7|41834.7|41854.7|41834.7|41849.7|41829.7|1
1732152130000|2024-11-21 01:22:10|41854.9|41834.9|41854.6|41834.6|41854.9|41834.9|41854.6|41834.6|0
1732152140000|2024-11-21 01:22:20|41859.4|41839.4|41859.6|41839.6|41859.6|41839.6|41859.4|41839.4|1
1732152150000|2024-11-21 01:22:30|41857.1|41837.1|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|1
1732152160000|2024-11-21 01:22:40|41859.7|41839.7|41861.9|41841.9|41862.1|41842.1|41859.7|41839.7|0
1732152180000|2024-11-21 01:23:00|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|1
1732152190000|2024-11-21 01:23:10|41864.6|41844.6|41862.1|41842.1|41864.7|41844.7|41862.1|41842.1|1
1732152200000|2024-11-21 01:23:20|41859.6|41839.6|41861.8|41841.8|41862.1|41842.1|41857.1|41837.1|47
1732152210000|2024-11-21 01:23:30|41861.9|41841.9|41856.8|41836.8|41861.9|41841.9|41856.8|41836.8|15
1732152220000|2024-11-21 01:23:40|41856.9|41836.9|41866.6|41846.6|41866.6|41846.6|41856.9|41836.9|3
1732152230000|2024-11-21 01:23:50|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|0
1732152240000|2024-11-21 01:24:00|41866.6|41846.6|41866.4|41846.4|41868.9|41848.9|41866.4|41846.4|7
1732152250000|2024-11-21 01:24:10|41866.6|41846.6|41863.9|41843.9|41866.6|41846.6|41861.4|41841.4|1
1732152260000|2024-11-21 01:24:20|41864.1|41844.1|41866.4|41846.4|41866.4|41846.4|41863.9|41843.9|2
1732152270000|2024-11-21 01:24:30|41866.6|41846.6|41871.4|41851.4|41871.4|41851.4|41866.6|41846.6|2
1732152280000|2024-11-21 01:24:40|41868.9|41848.9|41864.1|41844.1|41871.4|41851.4|41864.1|41844.1|1
1732152290000|2024-11-21 01:24:50|41863.8|41843.8|41859.1|41839.1|41863.8|41843.8|41859.1|41839.1|6
1732152300000|2024-11-21 01:25:00|41856.6|41836.6|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|3
1732152310000|2024-11-21 01:25:10|41856.4|41836.4|41859.3|41839.3|41859.4|41839.4|41856.4|41836.4|10
1732152320000|2024-11-21 01:25:20|41859.1|41839.1|41858.9|41838.9|41861.4|41841.4|41858.9|41838.9|1
1732152330000|2024-11-21 01:25:30|41859.1|41839.1|41861.4|41841.4|41861.4|41841.4|41858.9|41838.9|0
1732152340000|2024-11-21 01:25:40|41861.6|41841.6|41859.1|41839.1|41863.9|41843.9|41859.1|41839.1|2
1732152350000|2024-11-21 01:25:50|41859.3|41839.3|41863.9|41843.9|41863.9|41843.9|41859.1|41839.1|3
1732152360000|2024-11-21 01:26:00|41861.4|41841.4|41861.6|41841.6|41864.1|41844.1|41861.4|41841.4|10
1732152370000|2024-11-21 01:26:10|41859.3|41839.3|41854.1|41834.1|41859.3|41839.3|41854.1|41834.1|2
1732152380000|2024-11-21 01:26:20|41853.9|41833.9|41846.6|41826.6|41854.1|41834.1|41846.6|41826.6|1
1732152390000|2024-11-21 01:26:30|41844.3|41824.3|41836.6|41816.6|41844.3|41824.3|41834.3|41814.3|7
1732152400000|2024-11-21 01:26:40|41836.5|41816.5|41834.3|41814.3|41836.5|41816.5|41831.8|41811.8|2
1732152410000|2024-11-21 01:26:50|41834.1|41814.1|41841.6|41821.6|41844|41824|41834.1|41814.1|5
1732152420000|2024-11-21 01:27:00|41841.8|41821.8|41841.6|41821.6|41841.8|41821.8|41841.6|41821.6|0
1732152430000|2024-11-21 01:27:10|41841.8|41821.8|41839.1|41819.1|41841.8|41821.8|41839.1|41819.1|6
1732152440000|2024-11-21 01:27:20|41836.8|41816.8|41836.8|41816.8|41839.1|41819.1|41834.3|41814.3|0
1732152450000|2024-11-21 01:27:30|41839.1|41819.1|41836.6|41816.6|41839.1|41819.1|41831.9|41811.9|3
1732152460000|2024-11-21 01:27:40|41834.1|41814.1|41839.1|41819.1|41839.1|41819.1|41834.1|41814.1|0
1732152470000|2024-11-21 01:27:50|41836.8|41816.8|41836.6|41816.6|41836.8|41816.8|41836.6|41816.6|0
1732152480000|2024-11-21 01:28:00|41836.8|41816.8|41831.8|41811.8|41836.8|41816.8|41831.8|41811.8|0
1732152490000|2024-11-21 01:28:10|41834.1|41814.1|41831.6|41811.6|41834.1|41814.1|41831.5|41811.5|2
1732152500000|2024-11-21 01:28:20|41834|41814|41829.3|41809.3|41834|41814|41829.3|41809.3|1
1732152510000|2024-11-21 01:28:30|41831.6|41811.6|41829.1|41809.1|41831.8|41811.8|41829.1|41809.1|0
1732152520000|2024-11-21 01:28:40|41829.3|41809.3|41829.3|41809.3|41831.6|41811.6|41829.3|41809.3|0
1732152530000|2024-11-21 01:28:50|41829.1|41809.1|41831.8|41811.8|41831.8|41811.8|41829.1|41809.1|0
1732152540000|2024-11-21 01:29:00|41834.1|41814.1|41831.8|41811.8|41834.3|41814.3|41831.8|41811.8|0
1732152550000|2024-11-21 01:29:10|41829.3|41809.3|41824.3|41804.3|41829.4|41809.4|41824.3|41804.3|0
1732152560000|2024-11-21 01:29:20|41824.4|41804.4|41826.6|41806.6|41826.8|41806.8|41824.3|41804.3|0
1732152570000|2024-11-21 01:29:30|41824.3|41804.3|41821.8|41801.8|41826.6|41806.6|41821.8|41801.8|2
1732152580000|2024-11-21 01:29:40|41821.9|41801.9|41824.3|41804.3|41824.3|41804.3|41821.8|41801.8|0
1732152590000|2024-11-21 01:29:50|41826.6|41806.6|41831.6|41811.6|41831.6|41811.6|41826.6|41806.6|3
1732152600000|2024-11-21 01:30:00|41829.3|41809.3|41826.8|41806.8|41834.1|41814.1|41824.1|41804.1|2
1732152610000|2024-11-21 01:30:10|41826.6|41806.6|41831.8|41811.8|41831.8|41811.8|41826.6|41806.6|2
1732152620000|2024-11-21 01:30:20|41831.6|41811.6|41831.8|41811.8|41831.8|41811.8|41826.8|41806.8|0
1732152630000|2024-11-21 01:30:30|41834.1|41814.1|41836.9|41816.9|41839.3|41819.3|41834.1|41814.1|1
1732152640000|2024-11-21 01:30:40|41836.8|41816.8|41836.6|41816.6|41836.8|41816.8|41836.6|41816.6|2
1732152650000|2024-11-21 01:30:50|41834.3|41814.3|41836.6|41816.6|41836.6|41816.6|41834.1|41814.1|0
1732152660000|2024-11-21 01:31:00|41836.5|41816.5|41836.8|41816.8|41839.1|41819.1|41831.8|41811.8|7
1732152670000|2024-11-21 01:31:10|41839.1|41819.1|41839.1|41819.1|41839.1|41819.1|41836.6|41816.6|3
1732152680000|2024-11-21 01:31:20|41839|41819|41841.3|41821.3|41841.3|41821.3|41836.6|41816.6|1
1732152690000|2024-11-21 01:31:30|41839|41819|41839|41819|41841.5|41821.5|41836.6|41816.6|1
1732152700000|2024-11-21 01:31:40|41836.6|41816.6|41839.1|41819.1|41839.1|41819.1|41836.6|41816.6|0
1732152710000|2024-11-21 01:31:50|41839.3|41819.3|41837.1|41817.1|41844.3|41824.3|41837.1|41817.1|8
1732152720000|2024-11-21 01:32:00|41839.4|41819.4|41834.1|41814.1|41839.4|41819.4|41831.6|41811.6|7
1732152730000|2024-11-21 01:32:10|41831.6|41811.6|41829.1|41809.1|41834|41814|41829.1|41809.1|1
1732152740000|2024-11-21 01:32:20|41826.8|41806.8|41829.1|41809.1|41829.1|41809.1|41826.8|41806.8|1
1732152750000|2024-11-21 01:32:30|41829|41809|41829|41809|41829.1|41809.1|41826.6|41806.6|21
1732152760000|2024-11-21 01:32:40|41831.5|41811.5|41828.8|41808.8|41831.5|41811.5|41828.8|41808.8|8
1732152770000|2024-11-21 01:32:50|41829|41809|41831.3|41811.3|41831.3|41811.3|41829|41809|0
1732152780000|2024-11-21 01:33:00|41826.5|41806.5|41829|41809|41829|41809|41824|41804|12
1732152790000|2024-11-21 01:33:10|41831.5|41811.5|41831.6|41811.6|41831.6|41811.6|41831.5|41811.5|8
1732152800000|2024-11-21 01:33:20|41831.5|41811.5|41829|41809|41831.6|41811.6|41829|41809|1
1732152810000|2024-11-21 01:33:30|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|4
1732152820000|2024-11-21 01:33:40|41824|41804|41826.5|41806.5|41829|41809|41824|41804|0
1732152830000|2024-11-21 01:33:50|41826.3|41806.3|41824|41804|41829|41809|41824|41804|0
1732152840000|2024-11-21 01:34:00|41824.1|41804.1|41826.6|41806.6|41829.1|41809.1|41824.1|41804.1|0
1732152850000|2024-11-21 01:34:10|41831.5|41811.5|41831.5|41811.5|41833.8|41813.8|41829|41809|0
1732152860000|2024-11-21 01:34:20|41829|41809|41831.6|41811.6|41834|41814|41829|41809|1
1732152870000|2024-11-21 01:34:30|41834|41814|41836.5|41816.5|41836.6|41816.6|41831.5|41811.5|1
1732152880000|2024-11-21 01:34:40|41838.8|41818.8|41839|41819|41841.5|41821.5|41838.8|41818.8|1
1732152890000|2024-11-21 01:34:50|41841.3|41821.3|41844|41824|41844|41824|41839|41819|2
1732152900000|2024-11-21 01:35:00|41841.6|41821.6|41839|41819|41844|41824|41839|41819|4
1732152910000|2024-11-21 01:35:10|41839.1|41819.1|41849.1|41829.1|41851.6|41831.6|41839.1|41819.1|5
1732152920000|2024-11-21 01:35:20|41846.8|41826.8|41859.1|41839.1|41859.1|41839.1|41846.8|41826.8|5
1732152930000|2024-11-21 01:35:30|41859.3|41839.3|41869|41849|41869.1|41849.1|41859.3|41839.3|1
1732152940000|2024-11-21 01:35:40|41869.1|41849.1|41866.6|41846.6|41869.1|41849.1|41866.6|41846.6|1
1732152950000|2024-11-21 01:35:50|41866.8|41846.8|41871.5|41851.5|41871.5|41851.5|41866.6|41846.6|2
1732152960000|2024-11-21 01:36:00|41869.1|41849.1|41886.5|41866.5|41886.5|41866.5|41869.1|41849.1|2
1732152970000|2024-11-21 01:36:10|41886.6|41866.6|41889.1|41869.1|41891.6|41871.6|41886.6|41866.6|1
1732152980000|2024-11-21 01:36:20|41889.3|41869.3|41889.5|41869.5|41891.8|41871.8|41889.1|41869.1|2
1732152990000|2024-11-21 01:36:30|41891.8|41871.8|41901.6|41881.6|41901.6|41881.6|41891.8|41871.8|8
1732153000000|2024-11-21 01:36:40|41901.8|41881.8|41899.3|41879.3|41904.1|41884.1|41899.3|41879.3|0
1732153010000|2024-11-21 01:36:50|41901.8|41881.8|41899.5|41879.5|41904.3|41884.3|41899.3|41879.3|6
1732153020000|2024-11-21 01:37:00|41897.1|41877.1|41894.3|41874.3|41899.5|41879.5|41894.3|41874.3|3
1732153030000|2024-11-21 01:37:10|41896.6|41876.6|41904.3|41884.3|41904.3|41884.3|41896.6|41876.6|8
1732153040000|2024-11-21 01:37:20|41901.8|41881.8|41899.1|41879.1|41901.8|41881.8|41899.1|41879.1|2
1732153050000|2024-11-21 01:37:30|41901.5|41881.5|41901.6|41881.6|41901.6|41881.6|41899.1|41879.1|2
1732153060000|2024-11-21 01:37:40|41901.8|41881.8|41904|41884|41904.1|41884.1|41901.6|41881.6|0
1732153070000|2024-11-21 01:37:50|41901.6|41881.6|41899.1|41879.1|41906.5|41886.5|41899.1|41879.1|0
1732153080000|2024-11-21 01:38:00|41899|41879|41886.5|41866.5|41899|41879|41886.5|41866.5|1
1732153090000|2024-11-21 01:38:10|41884.1|41864.1|41879.1|41859.1|41884.1|41864.1|41879.1|41859.1|1
1732153100000|2024-11-21 01:38:20|41881.5|41861.5|41879.1|41859.1|41881.8|41861.8|41879.1|41859.1|2
1732153110000|2024-11-21 01:38:30|41881.5|41861.5|41876.8|41856.8|41881.8|41861.8|41876.8|41856.8|3
1732153120000|2024-11-21 01:38:40|41874.5|41854.5|41869.3|41849.3|41874.5|41854.5|41867|41847|1
1732153130000|2024-11-21 01:38:50|41867|41847|41866.6|41846.6|41867|41847|41864.1|41844.1|0
1732153140000|2024-11-21 01:39:00|41866.8|41846.8|41864.1|41844.1|41866.8|41846.8|41864.1|41844.1|0
1732153150000|2024-11-21 01:39:10|41866.5|41846.5|41874|41854|41874|41854|41866.5|41846.5|1
1732153160000|2024-11-21 01:39:20|41874.1|41854.1|41874|41854|41876.5|41856.5|41871.6|41851.6|0
1732153170000|2024-11-21 01:39:30|41871.5|41851.5|41876.5|41856.5|41876.5|41856.5|41871.5|41851.5|1
1732153180000|2024-11-21 01:39:40|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|1
1732153190000|2024-11-21 01:39:50|41876.5|41856.5|41874.5|41854.5|41879.1|41859.1|41874.3|41854.3|2
1732153200000|2024-11-21 01:40:00|41876.8|41856.8|41879.5|41859.5|41881.8|41861.8|41876.8|41856.8|1
1732153210000|2024-11-21 01:40:10|41879.3|41859.3|41884.3|41864.3|41884.3|41864.3|41879.3|41859.3|0
1732153220000|2024-11-21 01:40:20|41884.1|41864.1|41881.8|41861.8|41886.8|41866.8|41881.8|41861.8|2
1732153230000|2024-11-21 01:40:30|41879.5|41859.5|41886.6|41866.6|41886.6|41866.6|41879.3|41859.3|2
1732153240000|2024-11-21 01:40:40|41884.3|41864.3|41891.8|41871.8|41894.3|41874.3|41884.3|41864.3|6
1732153250000|2024-11-21 01:40:50|41894.3|41874.3|41896.8|41876.8|41899.2|41879.2|41894.3|41874.3|0
1732153260000|2024-11-21 01:41:00|41899.2|41879.2|41901.7|41881.7|41901.7|41881.7|41899.2|41879.2|1
1732153270000|2024-11-21 01:41:10|41899.3|41879.3|41899.3|41879.3|41904.2|41884.2|41899.3|41879.3|2
1732153280000|2024-11-21 01:41:20|41901.7|41881.7|41904.2|41884.2|41904.3|41884.3|41899.3|41879.3|1
1732153290000|2024-11-21 01:41:30|41901.7|41881.7|41901.7|41881.7|41904.3|41884.3|41901.7|41881.7|1
1732153300000|2024-11-21 01:41:40|41904|41884|41906.5|41886.5|41906.7|41886.7|41904|41884|2
1732153310000|2024-11-21 01:41:50|41904.2|41884.2|41906.7|41886.7|41906.7|41886.7|41904.2|41884.2|0
1732153320000|2024-11-21 01:42:00|41909|41889|41911.5|41891.5|41911.5|41891.5|41906.7|41886.7|0
1732153330000|2024-11-21 01:42:10|41909.2|41889.2|41906.7|41886.7|41909.2|41889.2|41906.7|41886.7|2
1732153350000|2024-11-21 01:42:30|41904.3|41884.3|41909|41889|41909|41889|41904.3|41884.3|1
1732153360000|2024-11-21 01:42:40|41906.5|41886.5|41906.5|41886.5|41909|41889|41904|41884|2
1732153370000|2024-11-21 01:42:50|41906.7|41886.7|41909|41889|41909.3|41889.3|41906.5|41886.5|1
1732153380000|2024-11-21 01:43:00|41904.2|41884.2|41901.5|41881.5|41904.2|41884.2|41899.2|41879.2|4
1732153390000|2024-11-21 01:43:10|41899.2|41879.2|41899.2|41879.2|41901.7|41881.7|41899.2|41879.2|0
1732153400000|2024-11-21 01:43:20|41899|41879|41899.2|41879.2|41899.2|41879.2|41896.8|41876.8|0
1732153410000|2024-11-21 01:43:30|41896.8|41876.8|41896.5|41876.5|41899.2|41879.2|41896.5|41876.5|2
1732153420000|2024-11-21 01:43:40|41896.7|41876.7|41889.5|41869.5|41899|41879|41889.3|41869.3|0
1732153430000|2024-11-21 01:43:50|41891.8|41871.8|41889.5|41869.5|41891.8|41871.8|41886.8|41866.8|0
1732153440000|2024-11-21 01:44:00|41891.8|41871.8|41896.5|41876.5|41896.7|41876.7|41889.2|41869.2|1
1732153450000|2024-11-21 01:44:10|41894.2|41874.2|41891.3|41871.3|41894.2|41874.2|41891.3|41871.3|0
1732153460000|2024-11-21 01:44:20|41891.2|41871.2|41884.2|41864.2|41891.2|41871.2|41884.2|41864.2|1
1732153470000|2024-11-21 01:44:30|41884.3|41864.3|41889.2|41869.2|41889.2|41869.2|41884.3|41864.3|2
1732153480000|2024-11-21 01:44:40|41889.5|41869.5|41891.7|41871.7|41894.2|41874.2|41889.2|41869.2|0
1732153490000|2024-11-21 01:44:50|41891.5|41871.5|41886.5|41866.5|41891.5|41871.5|41886.5|41866.5|0
1732153500000|2024-11-21 01:45:00|41889|41869|41891.5|41871.5|41891.8|41871.8|41884.3|41864.3|2
1732153510000|2024-11-21 01:45:10|41894|41874|41894.2|41874.2|41894.2|41874.2|41891.7|41871.7|0
1732153520000|2024-11-21 01:45:20|41896.5|41876.5|41896.7|41876.7|41899|41879|41896.5|41876.5|0
1732153530000|2024-11-21 01:45:30|41899|41879|41899|41879|41899|41879|41894.2|41874.2|2
1732153540000|2024-11-21 01:45:40|41898.8|41878.8|41894.2|41874.2|41898.8|41878.8|41894|41874|1
1732153550000|2024-11-21 01:45:50|41894.3|41874.3|41896.5|41876.5|41896.7|41876.7|41894|41874|0
1732153560000|2024-11-21 01:46:00|41894.2|41874.2|41896.8|41876.8|41896.8|41876.8|41894|41874|6
1732153570000|2024-11-21 01:46:10|41899.2|41879.2|41901.5|41881.5|41901.5|41881.5|41896.7|41876.7|0
1732153580000|2024-11-21 01:46:20|41901.7|41881.7|41904|41884|41904|41884|41901.7|41881.7|1
1732153590000|2024-11-21 01:46:30|41906.5|41886.5|41906.7|41886.7|41906.7|41886.7|41906.5|41886.5|29
1732153600000|2024-11-21 01:46:40|41909|41889|41904.5|41884.5|41909|41889|41904.3|41884.3|0
1732153610000|2024-11-21 01:46:50|41906.8|41886.8|41907|41887|41909.2|41889.2|41904.5|41884.5|1
1732153620000|2024-11-21 01:47:00|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41906.7|41886.7|3
1732153630000|2024-11-21 01:47:10|41909.2|41889.2|41911.5|41891.5|41911.7|41891.7|41909.2|41889.2|0
1732153640000|2024-11-21 01:47:20|41911.7|41891.7|41916.7|41896.7|41919.2|41899.2|41911.7|41891.7|14
1732153650000|2024-11-21 01:47:30|41919|41899|41919.3|41899.3|41919.3|41899.3|41916.7|41896.7|2
1732153660000|2024-11-21 01:47:40|41919.5|41899.5|41926.7|41906.7|41927|41907|41919.5|41899.5|1
1732153670000|2024-11-21 01:47:50|41926.5|41906.5|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|0
1732153680000|2024-11-21 01:48:00|41921.8|41901.8|41914.2|41894.2|41921.8|41901.8|41914.2|41894.2|3
1732153690000|2024-11-21 01:48:10|41914|41894|41911.8|41891.8|41916.5|41896.5|41911.7|41891.7|1
1732153700000|2024-11-21 01:48:20|41914.2|41894.2|41911.8|41891.8|41914.3|41894.3|41911.7|41891.7|3
1732153710000|2024-11-21 01:48:30|41914.2|41894.2|41916.7|41896.7|41916.7|41896.7|41914.2|41894.2|0
1732153720000|2024-11-21 01:48:40|41916.8|41896.8|41921.7|41901.7|41921.7|41901.7|41916.8|41896.8|0
1732153730000|2024-11-21 01:48:50|41919.2|41899.2|41914|41894|41921.5|41901.5|41914|41894|2
1732153740000|2024-11-21 01:49:00|41911.7|41891.7|41904|41884|41913.9|41893.9|41904|41884|7
1732153750000|2024-11-21 01:49:10|41906.4|41886.4|41908.9|41888.9|41908.9|41888.9|41906.4|41886.4|1
1732153760000|2024-11-21 01:49:20|41911.2|41891.2|41906.7|41886.7|41911.5|41891.5|41906.7|41886.7|1
1732153770000|2024-11-21 01:49:30|41909|41889|41911.5|41891.5|41911.5|41891.5|41906.7|41886.7|0
1732153780000|2024-11-21 01:49:40|41909|41889|41911.5|41891.5|41911.5|41891.5|41906.7|41886.7|0
1732153790000|2024-11-21 01:49:50|41909.2|41889.2|41911.7|41891.7|41914|41894|41909.2|41889.2|1
1732153800000|2024-11-21 01:50:00|41911.5|41891.5|41909|41889|41911.5|41891.5|41909|41889|2
1732153810000|2024-11-21 01:50:10|41906.7|41886.7|41909.2|41889.2|41909.3|41889.3|41906.7|41886.7|2
1732153820000|2024-11-21 01:50:20|41909.3|41889.3|41914|41894|41914|41894|41909.3|41889.3|2
1732153830000|2024-11-21 01:50:30|41911.5|41891.5|41909|41889|41914.2|41894.2|41909|41889|1
1732153840000|2024-11-21 01:50:40|41908.9|41888.9|41904.2|41884.2|41908.9|41888.9|41904|41884|0
1732153850000|2024-11-21 01:50:50|41904|41884|41904.2|41884.2|41906.5|41886.5|41904|41884|0
1732153860000|2024-11-21 01:51:00|41904|41884|41893.9|41873.9|41904|41884|41893.9|41873.9|6
1732153870000|2024-11-21 01:51:10|41894|41874|41894|41874|41894.2|41874.2|41889|41869|2
1732153880000|2024-11-21 01:51:20|41896.5|41876.5|41896.4|41876.4|41896.5|41876.5|41894|41874|2
1732153890000|2024-11-21 01:51:30|41894|41874|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|0
1732153900000|2024-11-21 01:51:40|41894|41874|41896.4|41876.4|41896.5|41876.5|41893.9|41873.9|1
1732153910000|2024-11-21 01:51:50|41896.2|41876.2|41901.5|41881.5|41901.5|41881.5|41896.2|41876.2|1
1732153920000|2024-11-21 01:52:00|41903.9|41883.9|41911.5|41891.5|41911.5|41891.5|41901.5|41881.5|7
1732153930000|2024-11-21 01:52:10|41911.4|41891.4|41914|41894|41914|41894|41909|41889|3
1732153940000|2024-11-21 01:52:20|41916.4|41896.4|41916.4|41896.4|41916.4|41896.4|41914|41894|2
1732153950000|2024-11-21 01:52:30|41914|41894|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|10
1732153960000|2024-11-21 01:52:40|41916.4|41896.4|41913.7|41893.7|41916.4|41896.4|41913.7|41893.7|1
1732153970000|2024-11-21 01:52:50|41913.9|41893.9|41916.4|41896.4|41916.4|41896.4|41911.5|41891.5|1
1732153980000|2024-11-21 01:53:00|41918.7|41898.7|41911.4|41891.4|41918.7|41898.7|41911.4|41891.4|3
1732153990000|2024-11-21 01:53:10|41913.7|41893.7|41916|41896|41916.2|41896.2|41911.4|41891.4|12
1732154000000|2024-11-21 01:53:20|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|0
1732154010000|2024-11-21 01:53:30|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|2
1732154020000|2024-11-21 01:53:40|41913.4|41893.4|41901.2|41881.2|41913.4|41893.4|41898.7|41878.7|3
1732154030000|2024-11-21 01:53:50|41898.7|41878.7|41896.2|41876.2|41898.7|41878.7|41896.2|41876.2|2
1732154040000|2024-11-21 01:54:00|41898.5|41878.5|41893.7|41873.7|41898.7|41878.7|41891.2|41871.2|2
1732154050000|2024-11-21 01:54:10|41891.4|41871.4|41898.9|41878.9|41898.9|41878.9|41891.2|41871.2|1
1732154060000|2024-11-21 01:54:20|41901.2|41881.2|41901.2|41881.2|41901.4|41881.4|41898.7|41878.7|0
1732154070000|2024-11-21 01:54:30|41898.9|41878.9|41903.9|41883.9|41904|41884|41898.7|41878.7|4
1732154080000|2024-11-21 01:54:40|41903.7|41883.7|41898.7|41878.7|41903.9|41883.9|41898.7|41878.7|7
1732154090000|2024-11-21 01:54:50|41898.5|41878.5|41893.7|41873.7|41898.5|41878.5|41893.7|41873.7|5
1732154100000|2024-11-21 01:55:00|41896.2|41876.2|41896.2|41876.2|41898.7|41878.7|41893.7|41873.7|4
1732154110000|2024-11-21 01:55:10|41898.7|41878.7|41893.7|41873.7|41898.7|41878.7|41893.7|41873.7|1
1732154120000|2024-11-21 01:55:20|41896|41876|41899|41879|41899|41879|41894|41874|5
1732154130000|2024-11-21 01:55:30|41896.5|41876.5|41898.7|41878.7|41901.4|41881.4|41896.5|41876.5|2
1732154140000|2024-11-21 01:55:40|41898.9|41878.9|41903.9|41883.9|41903.9|41883.9|41898.7|41878.7|3
1732154150000|2024-11-21 01:55:50|41904|41884|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|1
1732154160000|2024-11-21 01:56:00|41906.2|41886.2|41901.2|41881.2|41906.2|41886.2|41898.7|41878.7|2
1732154170000|2024-11-21 01:56:10|41901.4|41881.4|41898.9|41878.9|41901.5|41881.5|41898.7|41878.7|2
1732154180000|2024-11-21 01:56:20|41901.2|41881.2|41898.5|41878.5|41903.7|41883.7|41898.5|41878.5|0
1732154190000|2024-11-21 01:56:30|41898.6|41878.6|41891.2|41871.2|41898.6|41878.6|41891.2|41871.2|1
1732154200000|2024-11-21 01:56:40|41891.4|41871.4|41891.1|41871.1|41893.7|41873.7|41891.1|41871.1|2
1732154210000|2024-11-21 01:56:50|41888.7|41868.7|41896.2|41876.2|41896.2|41876.2|41888.7|41868.7|7
1732154220000|2024-11-21 01:57:00|41896.1|41876.1|41898.7|41878.7|41898.7|41878.7|41893.7|41873.7|0
1732154230000|2024-11-21 01:57:10|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|41893.7|41873.7|4
1732154240000|2024-11-21 01:57:20|41893.6|41873.6|41891.2|41871.2|41893.6|41873.6|41891.2|41871.2|0
1732154260000|2024-11-21 01:57:40|41893.7|41873.7|41893.7|41873.7|41893.9|41873.9|41893.7|41873.7|2
1732154270000|2024-11-21 01:57:50|41896.4|41876.4|41898.7|41878.7|41898.7|41878.7|41896.4|41876.4|1
1732154280000|2024-11-21 01:58:00|41898.9|41878.9|41898.9|41878.9|41901.2|41881.2|41896.2|41876.2|2
1732154290000|2024-11-21 01:58:10|41898.7|41878.7|41898.7|41878.7|41898.9|41878.9|41896.2|41876.2|0
1732154300000|2024-11-21 01:58:20|41898.9|41878.9|41898.7|41878.7|41901.2|41881.2|41898.7|41878.7|0
1732154310000|2024-11-21 01:58:30|41901.1|41881.1|41898.7|41878.7|41901.2|41881.2|41898.7|41878.7|0
1732154320000|2024-11-21 01:58:40|||||||||1
1732154330000|2024-11-21 01:58:50|41901.2|41881.2|41898.7|41878.7|41901.2|41881.2|41898.7|41878.7|2
1732154340000|2024-11-21 01:59:00|41896.2|41876.2|41901.2|41881.2|41901.2|41881.2|41896.2|41876.2|0
1732154350000|2024-11-21 01:59:10|41898.9|41878.9|41901.2|41881.2|41901.2|41881.2|41898.7|41878.7|1
1732154360000|2024-11-21 01:59:20|41903.6|41883.6|41903.7|41883.7|41903.9|41883.9|41903.6|41883.6|0
1732154370000|2024-11-21 01:59:30|41901.4|41881.4|41903.7|41883.7|41903.7|41883.7|41901.2|41881.2|0
1732154380000|2024-11-21 01:59:40|41903.9|41883.9|41906.2|41886.2|41906.2|41886.2|41903.9|41883.9|1
1732154390000|2024-11-21 01:59:50|41903.9|41883.9|41906.2|41886.2|41908.7|41888.7|41903.7|41883.7|3
1732154400000|2024-11-21 02:00:00|41906.4|41886.4|41906.4|41886.4|41908.9|41888.9|41906.2|41886.2|0
1732154410000|2024-11-21 02:00:10|41908.7|41888.7|41923.9|41903.9|41926.4|41906.4|41906.4|41886.4|8
1732154420000|2024-11-21 02:00:20|41923.7|41903.7|41921.4|41901.4|41923.9|41903.9|41921.4|41901.4|0
1732154430000|2024-11-21 02:00:30|41919|41899|41916.4|41896.4|41919|41899|41916.4|41896.4|1
1732154440000|2024-11-21 02:00:40|41916.5|41896.5|41913.9|41893.9|41916.5|41896.5|41913.9|41893.9|3
1732154450000|2024-11-21 02:00:50|41914|41894|41916.4|41896.4|41916.4|41896.4|41913.9|41893.9|0
1732154460000|2024-11-21 02:01:00|41914|41894|41923.9|41903.9|41923.9|41903.9|41914|41894|6
1732154470000|2024-11-21 02:01:10|41921.5|41901.5|41921.4|41901.4|41921.5|41901.5|41919|41899|5
1732154480000|2024-11-21 02:01:20|41921.2|41901.2|41918.9|41898.9|41923.9|41903.9|41918.9|41898.9|8
1732154490000|2024-11-21 02:01:30|41918.7|41898.7|41908.9|41888.9|41918.9|41898.9|41908.9|41888.9|3
1732154500000|2024-11-21 02:01:40|41906.4|41886.4|41901.2|41881.2|41906.5|41886.5|41901.2|41881.2|12
1732154510000|2024-11-21 02:01:50|41898.9|41878.9|41903.9|41883.9|41903.9|41883.9|41898.9|41878.9|0
1732154520000|2024-11-21 02:02:00|41904|41884|41913.9|41893.9|41913.9|41893.9|41904|41884|0
1732154530000|2024-11-21 02:02:10|41916.4|41896.4|41914|41894|41916.4|41896.4|41914|41894|1
1732154540000|2024-11-21 02:02:20|41914.2|41894.2|41923.7|41903.7|41923.7|41903.7|41914.2|41894.2|3
1732154550000|2024-11-21 02:02:30|41921.2|41901.2|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|2
1732154560000|2024-11-21 02:02:40|41918.7|41898.7|41923.7|41903.7|41923.7|41903.7|41918.7|41898.7|1
1732154570000|2024-11-21 02:02:50|41921.2|41901.2|41918.7|41898.7|41923.7|41903.7|41918.7|41898.7|1
1732154580000|2024-11-21 02:03:00|41918.6|41898.6|41918.9|41898.9|41918.9|41898.9|41918.6|41898.6|2
1732154590000|2024-11-21 02:03:10|41918.7|41898.7|41921.2|41901.2|41921.4|41901.4|41918.7|41898.7|0
1732154600000|2024-11-21 02:03:20|41921.4|41901.4|41923.9|41903.9|41923.9|41903.9|41921.2|41901.2|1
1732154610000|2024-11-21 02:03:30|41926.2|41906.2|41936.2|41916.2|41936.2|41916.2|41921.4|41901.4|5
1732154620000|2024-11-21 02:03:40|41938.6|41918.6|41941.1|41921.1|41941.1|41921.1|41938.6|41918.6|0
1732154630000|2024-11-21 02:03:50|41938.7|41918.7|41931.2|41911.2|41938.7|41918.7|41931.2|41911.2|6
1732154640000|2024-11-21 02:04:00|41928.9|41908.9|41931.2|41911.2|41931.2|41911.2|41926.2|41906.2|3
1732154650000|2024-11-21 02:04:10|41931.1|41911.1|41928.7|41908.7|41931.1|41911.1|41926.2|41906.2|0
1732154660000|2024-11-21 02:04:20|41926.4|41906.4|41923.7|41903.7|41926.4|41906.4|41923.7|41903.7|1
1732154670000|2024-11-21 02:04:30|41921.2|41901.2|41926.4|41906.4|41926.4|41906.4|41921.2|41901.2|1
1732154680000|2024-11-21 02:04:40|41928.7|41908.7|41928.7|41908.7|41928.9|41908.9|41926.2|41906.2|1
1732154690000|2024-11-21 02:04:50|41928.9|41908.9|41928.6|41908.6|41928.9|41908.9|41923.7|41903.7|3
1732154700000|2024-11-21 02:05:00|41926.2|41906.2|41926.2|41906.2|41928.7|41908.7|41923.7|41903.7|3
1732154710000|2024-11-21 02:05:10|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|0
1732154720000|2024-11-21 02:05:20|41921.2|41901.2|41918.9|41898.9|41921.2|41901.2|41916.6|41896.6|0
1732154730000|2024-11-21 02:05:30|41921.4|41901.4|41918.7|41898.7|41921.4|41901.4|41918.7|41898.7|1
1732154740000|2024-11-21 02:05:40|41921.2|41901.2|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|0
1732154750000|2024-11-21 02:05:50|41921.2|41901.2|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|1
1732154760000|2024-11-21 02:06:00|41923.6|41903.6|41923.7|41903.7|41923.9|41903.9|41921.2|41901.2|0
1732154770000|2024-11-21 02:06:10|41921.2|41901.2|41921.2|41901.2|41923.7|41903.7|41918.7|41898.7|0
1732154780000|2024-11-21 02:06:20|41918.7|41898.7|41921.2|41901.2|41923.7|41903.7|41918.7|41898.7|0
1732154790000|2024-11-21 02:06:30|41921.4|41901.4|41926.4|41906.4|41926.4|41906.4|41921.4|41901.4|4
1732154800000|2024-11-21 02:06:40|41928.7|41908.7|41928.7|41908.7|41928.9|41908.9|41928.7|41908.7|0
1732154810000|2024-11-21 02:06:50|41931.2|41911.2|41933.7|41913.7|41933.7|41913.7|41931.2|41911.2|1
1732154820000|2024-11-21 02:07:00|41933.6|41913.6|41923.9|41903.9|41933.7|41913.7|41923.9|41903.9|5
1732154830000|2024-11-21 02:07:10|41921.4|41901.4|41923.7|41903.7|41926.2|41906.2|41921.2|41901.2|2
1732154840000|2024-11-21 02:07:20|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|2
1732154850000|2024-11-21 02:07:30|41928.7|41908.7|41928.6|41908.6|41933.6|41913.6|41928.6|41908.6|0
1732154860000|2024-11-21 02:07:40|41926.2|41906.2|41921.2|41901.2|41926.2|41906.2|41921.2|41901.2|1
1732154870000|2024-11-21 02:07:50|41921.4|41901.4|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|0
1732154880000|2024-11-21 02:08:00|41923.7|41903.7|41926.2|41906.2|41926.2|41906.2|41921.2|41901.2|0
1732154890000|2024-11-21 02:08:10|41926.4|41906.4|41923.9|41903.9|41928.7|41908.7|41923.7|41903.7|2
1732154900000|2024-11-21 02:08:20|41923.7|41903.7|41923.6|41903.6|41926.1|41906.1|41918.7|41898.7|3
1732154910000|2024-11-21 02:08:30|41921.2|41901.2|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|0
1732154920000|2024-11-21 02:08:40|41921.2|41901.2|41921.2|41901.2|41923.7|41903.7|41918.7|41898.7|0
1732154930000|2024-11-21 02:08:50|41923.7|41903.7|41923.9|41903.9|41924.1|41904.1|41921.2|41901.2|3
1732154940000|2024-11-21 02:09:00|41923.7|41903.7|41928.7|41908.7|41928.7|41908.7|41923.7|41903.7|0
1732154950000|2024-11-21 02:09:10|41926.4|41906.4|41928.7|41908.7|41931.2|41911.2|41926.2|41906.2|1
1732154960000|2024-11-21 02:09:20|41928.9|41908.9|41936.2|41916.2|41936.2|41916.2|41928.9|41908.9|1
1732154970000|2024-11-21 02:09:30|41933.7|41913.7|41938.7|41918.7|41938.7|41918.7|41933.7|41913.7|0
1732154980000|2024-11-21 02:09:40|41936.2|41916.2|41938.9|41918.9|41938.9|41918.9|41936.2|41916.2|0
1732154990000|2024-11-21 02:09:50|41938.7|41918.7|41936.2|41916.2|41943.6|41923.6|41936.2|41916.2|0
1732155000000|2024-11-21 02:10:00|41936.4|41916.4|41936.2|41916.2|41938.7|41918.7|41936.2|41916.2|2
1732155010000|2024-11-21 02:10:10|41933.7|41913.7|41933.7|41913.7|41936.2|41916.2|41933.7|41913.7|1
1732155020000|2024-11-21 02:10:20|41933.9|41913.9|41938.9|41918.9|41938.9|41918.9|41933.9|41913.9|0
1732155030000|2024-11-21 02:10:30|41938.7|41918.7|41941.1|41921.1|41943.6|41923.6|41938.7|41918.7|1
1732155040000|2024-11-21 02:10:40|41938.8|41918.8|41943.8|41923.8|41943.8|41923.8|41938.8|41918.8|0
1732155050000|2024-11-21 02:10:50|41943.9|41923.9|41951.3|41931.3|41951.3|41931.3|41943.9|41923.9|6
1732155060000|2024-11-21 02:11:00|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|4
1732155070000|2024-11-21 02:11:10|41956.3|41936.3|41961.3|41941.3|41961.3|41941.3|41956.3|41936.3|0
1732155080000|2024-11-21 02:11:20|41961.1|41941.1|41961.3|41941.3|41963.8|41943.8|41958.8|41938.8|1
1732155090000|2024-11-21 02:11:30|41961.1|41941.1|41958.9|41938.9|41963.6|41943.6|41958.8|41938.8|3
1732155100000|2024-11-21 02:11:40|41961.3|41941.3|41961.1|41941.1|41961.4|41941.4|41958.8|41938.8|2
1732155110000|2024-11-21 02:11:50|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|4
1732155120000|2024-11-21 02:12:00|41966.1|41946.1|41971.1|41951.1|41973.4|41953.4|41963.8|41943.8|0
1732155130000|2024-11-21 02:12:10|41968.8|41948.8|41966.4|41946.4|41968.9|41948.9|41966.4|41946.4|0
1732155140000|2024-11-21 02:12:20|41963.9|41943.9|41966.4|41946.4|41966.4|41946.4|41963.8|41943.8|3
1732155150000|2024-11-21 02:12:30|41963.9|41943.9|41963.9|41943.9|41963.9|41943.9|41961.4|41941.4|1
1732155160000|2024-11-21 02:12:40|41963.8|41943.8|41959.1|41939.1|41963.8|41943.8|41959.1|41939.1|0
1732155170000|2024-11-21 02:12:50|41959.2|41939.2|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|0
1732155180000|2024-11-21 02:13:00|41961.7|41941.7|41973.9|41953.9|41973.9|41953.9|41961.7|41941.7|14
1732155190000|2024-11-21 02:13:10|41976.3|41956.3|41976.4|41956.4|41981.3|41961.3|41974.1|41954.1|6
1732155200000|2024-11-21 02:13:20|41976.6|41956.6|41979.1|41959.1|41981.4|41961.4|41976.4|41956.4|2
1732155210000|2024-11-21 02:13:30|41981.4|41961.4|41976.6|41956.6|41981.4|41961.4|41976.6|41956.6|6
1732155220000|2024-11-21 02:13:40|41976.4|41956.4|41976.6|41956.6|41976.6|41956.6|41976.4|41956.4|0
1732155230000|2024-11-21 02:13:50|41971.6|41951.6|41966.6|41946.6|41971.6|41951.6|41966.6|41946.6|1
1732155240000|2024-11-21 02:14:00|41968.9|41948.9|41966.6|41946.6|41969.1|41949.1|41966.6|41946.6|0
1732155250000|2024-11-21 02:14:10|41966.4|41946.4|41964.1|41944.1|41966.6|41946.6|41964.1|41944.1|0
1732155260000|2024-11-21 02:14:20|41966.4|41946.4|41959.2|41939.2|41966.4|41946.4|41959.2|41939.2|1
1732155270000|2024-11-21 02:14:30|41959.1|41939.1|41958.9|41938.9|41959.1|41939.1|41958.9|41938.9|0
1732155280000|2024-11-21 02:14:40|41958.8|41938.8|41951.7|41931.7|41958.8|41938.8|41951.7|41931.7|1
1732155290000|2024-11-21 02:14:50|41954.1|41934.1|41939.2|41919.2|41954.1|41934.1|41939.2|41919.2|11
1732155300000|2024-11-21 02:15:00|41938.9|41918.9|41939.1|41919.1|41939.1|41919.1|41936.4|41916.4|6
1732155310000|2024-11-21 02:15:10|41939.2|41919.2|41944.1|41924.1|41944.1|41924.1|41939.2|41919.2|5
1732155320000|2024-11-21 02:15:20|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41944.2|41924.2|1
1732155330000|2024-11-21 02:15:30|41944.1|41924.1|41946.7|41926.7|41946.7|41926.7|41944.1|41924.1|2
1732155340000|2024-11-21 02:15:40|41944.2|41924.2|41941.6|41921.6|41946.6|41926.6|41941.6|41921.6|3
1732155350000|2024-11-21 02:15:50|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|0
1732155360000|2024-11-21 02:16:00|41941.6|41921.6|41936.3|41916.3|41941.6|41921.6|41936.3|41916.3|1
1732155370000|2024-11-21 02:16:10|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41931.6|41911.6|0
1732155380000|2024-11-21 02:16:20|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|41934.1|41914.1|3
1732155390000|2024-11-21 02:16:30|41936.4|41916.4|41936.6|41916.6|41936.6|41916.6|41936.4|41916.4|0
1732155400000|2024-11-21 02:16:40|41938.9|41918.9|41941.3|41921.3|41941.3|41921.3|41938.9|41918.9|0
1732155410000|2024-11-21 02:16:50|41938.9|41918.9|41939.1|41919.1|41941.4|41921.4|41938.9|41918.9|0
1732155420000|2024-11-21 02:17:00|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|41938.9|41918.9|1
1732155430000|2024-11-21 02:17:10|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|0
1732155440000|2024-11-21 02:17:20|41936.6|41916.6|41931.6|41911.6|41936.6|41916.6|41931.6|41911.6|0
1732155450000|2024-11-21 02:17:30|41929.1|41909.1|41928.9|41908.9|41929.1|41909.1|41928.9|41908.9|1
1732155460000|2024-11-21 02:17:40|41926.6|41906.6|41926.6|41906.6|41928.9|41908.9|41926.4|41906.4|1
1732155480000|2024-11-21 02:18:00|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41926.4|41906.4|3
1732155490000|2024-11-21 02:18:10|41928.8|41908.8|41928.9|41908.9|41928.9|41908.9|41928.8|41908.8|1
1732155500000|2024-11-21 02:18:20|41931.4|41911.4|41933.9|41913.9|41933.9|41913.9|41931.4|41911.4|0
1732155510000|2024-11-21 02:18:30|41934.1|41914.1|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|1
1732155520000|2024-11-21 02:18:40|41936.4|41916.4|41931.6|41911.6|41936.4|41916.4|41931.6|41911.6|0
1732155530000|2024-11-21 02:18:50|41931.4|41911.4|41931.4|41911.4|41931.4|41911.4|41929.1|41909.1|1
1732155540000|2024-11-21 02:19:00|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41928.9|41908.9|1
1732155550000|2024-11-21 02:19:10|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|41933.9|41913.9|0
1732155560000|2024-11-21 02:19:20|41931.6|41911.6|41933.9|41913.9|41934.1|41914.1|41931.6|41911.6|1
1732155570000|2024-11-21 02:19:30|41931.6|41911.6|41931.4|41911.4|41933.9|41913.9|41931.4|41911.4|0
1732155580000|2024-11-21 02:19:40|41931.3|41911.3|41926.3|41906.3|41931.3|41911.3|41926.3|41906.3|1
1732155590000|2024-11-21 02:19:50|41926.4|41906.4|41931.1|41911.1|41931.1|41911.1|41926.3|41906.3|2
1732155600000|2024-11-21 02:20:00|41931.3|41911.3|41936.3|41916.3|41936.3|41916.3|41931.3|41911.3|1
1732155610000|2024-11-21 02:20:10|41933.9|41913.9|41938.9|41918.9|41941.3|41921.3|41933.9|41913.9|3
1732155620000|2024-11-21 02:20:20|41939.1|41919.1|41941.4|41921.4|41941.4|41921.4|41938.9|41918.9|1
1732155640000|2024-11-21 02:20:40|41943.8|41923.8|41951.3|41931.3|41951.3|41931.3|41943.8|41923.8|0
1732155650000|2024-11-21 02:20:50|41951.4|41931.4|41953.9|41933.9|41953.9|41933.9|41951.4|41931.4|1
1732155660000|2024-11-21 02:21:00|41956.3|41936.3|41956.6|41936.6|41956.6|41936.6|41956.3|41936.3|0
1732155670000|2024-11-21 02:21:10|41956.4|41936.4|41956.3|41936.3|41956.4|41936.4|41956.3|41936.3|2
1732155680000|2024-11-21 02:21:20|41956.4|41936.4|41956.3|41936.3|41956.4|41936.4|41953.9|41933.9|0
1732155690000|2024-11-21 02:21:30|41953.9|41933.9|41953.9|41933.9|41956.3|41936.3|41953.9|41933.9|0
1732155700000|2024-11-21 02:21:40|41954.1|41934.1|41956.4|41936.4|41956.4|41936.4|41954.1|41934.1|0
1732155710000|2024-11-21 02:21:50|41956.6|41936.6|41956.4|41936.4|41958.9|41938.9|41956.4|41936.4|0
1732155740000|2024-11-21 02:22:20|41958.9|41938.9|41958.8|41938.8|41958.9|41938.9|41958.8|41938.8|0
1732155750000|2024-11-21 02:22:30|41956.4|41936.4|41956.4|41936.4|41958.8|41938.8|41956.4|41936.4|0
1732155760000|2024-11-21 02:22:40|41956.3|41936.3|41953.9|41933.9|41956.3|41936.3|41953.8|41933.8|0
1732155770000|2024-11-21 02:22:50|41951.4|41931.4|41949.1|41929.1|41951.4|41931.4|41949.1|41929.1|0
1732155780000|2024-11-21 02:23:00|41948.9|41928.9|41943.8|41923.8|41951.3|41931.3|41943.8|41923.8|5
1732155790000|2024-11-21 02:23:10|41938.8|41918.8|41933.8|41913.8|41938.8|41918.8|41933.8|41913.8|7
1732155820000|2024-11-21 02:23:40|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|41928.8|41908.8|1
1732155830000|2024-11-21 02:23:50|41926.4|41906.4|41936.3|41916.3|41936.3|41916.3|41926.4|41906.4|1
1732155840000|2024-11-21 02:24:00|41938.8|41918.8|41941.3|41921.3|41941.3|41921.3|41938.8|41918.8|0
1732155850000|2024-11-21 02:24:10|||||||||5
1732155860000|2024-11-21 02:24:20|41938.9|41918.9|41941.3|41921.3|41941.3|41921.3|41938.9|41918.9|0
1732155870000|2024-11-21 02:24:30|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41938.9|41918.9|0
1732155880000|2024-11-21 02:24:40|41941.3|41921.3|41938.9|41918.9|41941.3|41921.3|41938.9|41918.9|1
1732155890000|2024-11-21 02:24:50|41939|41919|41936.6|41916.6|41939|41919|41936.6|41916.6|0
1732155900000|2024-11-21 02:25:00|41936.5|41916.5|41936.3|41916.3|41936.5|41916.5|41936.3|41916.3|0
1732155910000|2024-11-21 02:25:10|41936.5|41916.5|41934|41914|41936.5|41916.5|41934|41914|0
1732155920000|2024-11-21 02:25:20|41934.1|41914.1|41936.5|41916.5|41936.5|41916.5|41934.1|41914.1|0
1732155930000|2024-11-21 02:25:30|41934.1|41914.1|41936.3|41916.3|41939|41919|41934.1|41914.1|0
1732155940000|2024-11-21 02:25:40|41936.5|41916.5|41934|41914|41936.6|41916.6|41934|41914|0
1732155960000|2024-11-21 02:26:00|41931.6|41911.6|41931.5|41911.5|41931.6|41911.6|41929.3|41909.3|0
1732155970000|2024-11-21 02:26:10|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|0
1732155980000|2024-11-21 02:26:20|41931.5|41911.5|41926.5|41906.5|41931.6|41911.6|41926.5|41906.5|0
1732155990000|2024-11-21 02:26:30|41926.6|41906.6|41931.5|41911.5|41931.5|41911.5|41926.6|41906.6|2
1732156000000|2024-11-21 02:26:40|41933.8|41913.8|41936.3|41916.3|41936.3|41916.3|41933.8|41913.8|0
1732156010000|2024-11-21 02:26:50|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|1
1732156020000|2024-11-21 02:27:00|41941|41921|41938.6|41918.6|41941|41921|41938.6|41918.6|0
1732156030000|2024-11-21 02:27:10|41941|41921|41941.1|41921.1|41941.1|41921.1|41941|41921|0
1732156040000|2024-11-21 02:27:20|41941.3|41921.3|41941.5|41921.5|41941.5|41921.5|41941.3|41921.3|0
1732156060000|2024-11-21 02:27:40|41943.8|41923.8|41949|41929|41949|41929|41943.8|41923.8|1
1732156070000|2024-11-21 02:27:50|41949.1|41929.1|41948.8|41928.8|41951.3|41931.3|41948.8|41928.8|0
1732156080000|2024-11-21 02:28:00|41949|41929|41951.3|41931.3|41953.8|41933.8|41949|41929|0
1732156090000|2024-11-21 02:28:10|41953.8|41933.8|41956.5|41936.5|41956.5|41936.5|41951.5|41931.5|1
1732156100000|2024-11-21 02:28:20|41958.8|41938.8|41966.6|41946.6|41966.6|41946.6|41958.8|41938.8|6
1732156110000|2024-11-21 02:28:30|41966.5|41946.5|41961.6|41941.6|41966.6|41946.6|41961.6|41941.6|1
1732156120000|2024-11-21 02:28:40|41959.3|41939.3|41956.6|41936.6|41959.3|41939.3|41956.6|41936.6|0
1732156130000|2024-11-21 02:28:50|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|0
1732156140000|2024-11-21 02:29:00|41954|41934|41951.6|41931.6|41954.1|41934.1|41951.6|41931.6|0
1732156150000|2024-11-21 02:29:10|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|41949.3|41929.3|0
1732156160000|2024-11-21 02:29:20|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|0
1732156170000|2024-11-21 02:29:30|41946.6|41926.6|41949|41929|41949|41929|41946.6|41926.6|2
1732156180000|2024-11-21 02:29:40|41946.6|41926.6|41946.6|41926.6|41949.1|41929.1|41946.6|41926.6|0
1732156190000|2024-11-21 02:29:50|41946.8|41926.8|41944.3|41924.3|41946.8|41926.8|41944.3|41924.3|1
1732156200000|2024-11-21 02:30:00|41944.1|41924.1|41959|41939|41959|41939|41939.3|41919.3|7
1732156210000|2024-11-21 02:30:10|41956.6|41936.6|41959|41939|41961.5|41941.5|41956.6|41936.6|1
1732156220000|2024-11-21 02:30:20|41961.3|41941.3|41959|41939|41961.3|41941.3|41956.6|41936.6|1
1732156230000|2024-11-21 02:30:30|41956.6|41936.6|41961.5|41941.5|41961.5|41941.5|41956.6|41936.6|0
1732156240000|2024-11-21 02:30:40|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.5|41941.5|0
1732156250000|2024-11-21 02:30:50|41959.3|41939.3|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|0
1732156260000|2024-11-21 02:31:00|41959.3|41939.3|41964.3|41944.3|41966.6|41946.6|41959.3|41939.3|6
1732156270000|2024-11-21 02:31:10|41964.1|41944.1|41966.6|41946.6|41966.8|41946.8|41961.9|41941.9|0
1732156280000|2024-11-21 02:31:20|41966.8|41946.8|41966.6|41946.6|41969.1|41949.1|41964.1|41944.1|1
1732156290000|2024-11-21 02:31:30|41966.5|41946.5|41961.8|41941.8|41966.5|41946.5|41961.6|41941.6|0
1732156300000|2024-11-21 02:31:40|41961.6|41941.6|41961.6|41941.6|41964.3|41944.3|41961.6|41941.6|0
1732156310000|2024-11-21 02:31:50|41964.1|41944.1|41964.3|41944.3|41964.3|41944.3|41961.6|41941.6|0
1732156320000|2024-11-21 02:32:00|41966.6|41946.6|41964.3|41944.3|41966.8|41946.8|41964.3|41944.3|0
1732156330000|2024-11-21 02:32:10|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|0
1732156340000|2024-11-21 02:32:20|||||||||2
1732156350000|2024-11-21 02:32:30|41971.5|41951.5|41969.3|41949.3|41971.8|41951.8|41969.1|41949.1|2
1732156360000|2024-11-21 02:32:40|41971.6|41951.6|41966.5|41946.5|41971.6|41951.6|41966.5|41946.5|0
1732156370000|2024-11-21 02:32:50|41964.1|41944.1|41966.6|41946.6|41966.6|41946.6|41964.1|41944.1|0
1732156380000|2024-11-21 02:33:00|41966.8|41946.8|41969.1|41949.1|41969.5|41949.5|41966.8|41946.8|1
1732156400000|2024-11-21 02:33:20|41966.8|41946.8|41966.6|41946.6|41969.1|41949.1|41966.6|41946.6|0
1732156410000|2024-11-21 02:33:30|41964.1|41944.1|41959.3|41939.3|41964.1|41944.1|41959.1|41939.1|2
1732156420000|2024-11-21 02:33:40|41959.1|41939.1|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|1
1732156430000|2024-11-21 02:33:50|41956.5|41936.5|41954.1|41934.1|41959|41939|41954.1|41934.1|1
1732156440000|2024-11-21 02:34:00|41956.5|41936.5|41956.5|41936.5|41959.1|41939.1|41954.1|41934.1|3
1732156450000|2024-11-21 02:34:10|41956.6|41936.6|41953.8|41933.8|41959|41939|41953.8|41933.8|6
1732156460000|2024-11-21 02:34:20|41951.5|41931.5|41949|41929|41951.5|41931.5|41946.5|41926.5|4
1732156470000|2024-11-21 02:34:30|41949.1|41929.1|41949|41929|41951.6|41931.6|41949|41929|0
1732156480000|2024-11-21 02:34:40|41949.1|41929.1|41946.6|41926.6|41951.5|41931.5|41946.6|41926.6|0
1732156490000|2024-11-21 02:34:50|41944.3|41924.3|41944|41924|41949|41929|41944|41924|0
1732156500000|2024-11-21 02:35:00|41944.1|41924.1|41949|41929|41949|41929|41944.1|41924.1|2
1732156510000|2024-11-21 02:35:10|41949.1|41929.1|41959|41939|41959.1|41939.1|41949.1|41929.1|0
1732156520000|2024-11-21 02:35:20|41958.8|41938.8|41959|41939|41959|41939|41958.8|41938.8|1
1732156530000|2024-11-21 02:35:30|41956.5|41936.5|41954|41934|41956.5|41936.5|41954|41934|1
1732156540000|2024-11-21 02:35:40|41951.5|41931.5|41946.3|41926.3|41951.5|41931.5|41946.3|41926.3|0
1732156550000|2024-11-21 02:35:50|41946.5|41926.5|41948.8|41928.8|41948.8|41928.8|41946.5|41926.5|0
1732156560000|2024-11-21 02:36:00|41951.3|41931.3|41953.8|41933.8|41953.8|41933.8|41951.3|41931.3|3
1732156570000|2024-11-21 02:36:10|41953.7|41933.7|41956.5|41936.5|41956.5|41936.5|41951.3|41931.3|0
1732156580000|2024-11-21 02:36:20|41956.6|41936.6|41961.6|41941.6|41961.8|41941.8|41956.6|41936.6|4
1732156590000|2024-11-21 02:36:30|41959.3|41939.3|41959|41939|41961.6|41941.6|41959|41939|1
1732156600000|2024-11-21 02:36:40|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41956.3|41936.3|1
1732156610000|2024-11-21 02:36:50|41959|41939|41959|41939|41961.5|41941.5|41959|41939|2
1732156620000|2024-11-21 02:37:00|41961.5|41941.5|41964|41944|41966.5|41946.5|41961.5|41941.5|9
1732156630000|2024-11-21 02:37:10|41966.5|41946.5|41964.1|41944.1|41966.5|41946.5|41964|41944|0
1732156640000|2024-11-21 02:37:20|41966.5|41946.5|41964.1|41944.1|41969|41949|41964|41944|1
1732156650000|2024-11-21 02:37:30|41966.5|41946.5|41961.6|41941.6|41966.5|41946.5|41961.6|41941.6|0
1732156660000|2024-11-21 02:37:40|41961.5|41941.5|41966.5|41946.5|41966.5|41946.5|41961.5|41941.5|0
1732156670000|2024-11-21 02:37:50|41964|41944|41969|41949|41969|41949|41964|41944|2
1732156680000|2024-11-21 02:38:00|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|1
1732156690000|2024-11-21 02:38:10|41966.5|41946.5|41964|41944|41966.5|41946.5|41964|41944|1
1732156700000|2024-11-21 02:38:20|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|0
1732156710000|2024-11-21 02:38:30|41964|41944|41961.3|41941.3|41964|41944|41961.3|41941.3|0
1732156720000|2024-11-21 02:38:40|41959|41939|41958.8|41938.8|41959|41939|41958.8|41938.8|0
1732156730000|2024-11-21 02:38:50|41959|41939|41961.3|41941.3|41961.3|41941.3|41958.8|41938.8|0
1732156740000|2024-11-21 02:39:00|41959|41939|41961.3|41941.3|41961.3|41941.3|41959|41939|0
1732156750000|2024-11-21 02:39:10|41959|41939|41956.5|41936.5|41959|41939|41956.5|41936.5|0
1732156760000|2024-11-21 02:39:20|41959|41939|41966|41946|41966.2|41946.2|41959|41939|0
1732156770000|2024-11-21 02:39:30|41963.7|41943.7|41963.8|41943.8|41966.3|41946.3|41963.7|41943.7|5
1732156780000|2024-11-21 02:39:40|41961.5|41941.5|41958.8|41938.8|41961.5|41941.5|41958.8|41938.8|1
1732156790000|2024-11-21 02:39:50|41956.5|41936.5|41963.8|41943.8|41963.8|41943.8|41956.3|41936.3|5
1732156800000|2024-11-21 02:40:00|41964.2|41944.2|41956.3|41936.3|41968.8|41948.8|41956.3|41936.3|10
1732156810000|2024-11-21 02:40:10|41956.2|41936.2|41953.5|41933.5|41956.2|41936.2|41953.5|41933.5|1
1732156820000|2024-11-21 02:40:20|41953.7|41933.7|41948.7|41928.7|41953.7|41933.7|41948.7|41928.7|2
1732156830000|2024-11-21 02:40:30|41948.8|41928.8|41946.5|41926.5|41948.8|41928.8|41946.5|41926.5|1
1732156840000|2024-11-21 02:40:40|41948.8|41928.8|41946.5|41926.5|41948.8|41928.8|41946.5|41926.5|0
1732156850000|2024-11-21 02:40:50|41948.8|41928.8|41949|41929|41951.3|41931.3|41946.5|41926.5|0
1732156860000|2024-11-21 02:41:00|41951.3|41931.3|41949|41929|41953.8|41933.8|41946.7|41926.7|0
1732156870000|2024-11-21 02:41:10|41946.7|41926.7|41944|41924|41946.7|41926.7|41944|41924|2
1732156880000|2024-11-21 02:41:20|41946.3|41926.3|41946.3|41926.3|41946.3|41926.3|41941.5|41921.5|0
1732156890000|2024-11-21 02:41:30|41944|41924|41941.5|41921.5|41944|41924|41941.5|41921.5|0
1732156900000|2024-11-21 02:41:40|41946.3|41926.3|41948.8|41928.8|41948.8|41928.8|41944|41924|1
1732156910000|2024-11-21 02:41:50|41948.7|41928.7|41943.8|41923.8|41948.8|41928.8|41943.8|41923.8|2
1732156920000|2024-11-21 02:42:00|41944|41924|41941.3|41921.3|41946.3|41926.3|41941.3|41921.3|1
1732156930000|2024-11-21 02:42:10|41938.7|41918.7|41916.5|41896.5|41938.7|41918.7|41916.5|41896.5|4
1732156940000|2024-11-21 02:42:20|41914.2|41894.2|41911.5|41891.5|41914.2|41894.2|41911.2|41891.2|4
1732156950000|2024-11-21 02:42:30|41914|41894|41919|41899|41919|41899|41913.8|41893.8|4
1732156960000|2024-11-21 02:42:40|41916.7|41896.7|41916.5|41896.5|41919|41899|41916.5|41896.5|0
1732156970000|2024-11-21 02:42:50|41914.2|41894.2|41918.8|41898.8|41918.8|41898.8|41914|41894|1
1732156980000|2024-11-21 02:43:00|41919|41899|41914|41894|41919|41899|41914|41894|0
1732156990000|2024-11-21 02:43:10|41914.2|41894.2|41914|41894|41919|41899|41914|41894|1
1732157000000|2024-11-21 02:43:20|41914.2|41894.2|41919|41899|41919|41899|41914|41894|0
1732157010000|2024-11-21 02:43:30|41918.8|41898.8|41921.3|41901.3|41921.3|41901.3|41918.8|41898.8|0
1732157020000|2024-11-21 02:43:40|41919|41899|41916.5|41896.5|41919|41899|41916.5|41896.5|1
1732157030000|2024-11-21 02:43:50|41916.3|41896.3|41916.5|41896.5|41916.5|41896.5|41914|41894|2
1732157040000|2024-11-21 02:44:00|41916.7|41896.7|41921.3|41901.3|41921.3|41901.3|41916.7|41896.7|1
1732157050000|2024-11-21 02:44:10|41919|41899|41921.3|41901.3|41921.5|41901.5|41919|41899|0
1732157060000|2024-11-21 02:44:20|41921.5|41901.5|41924|41904|41924|41904|41921.3|41901.3|0
1732157070000|2024-11-21 02:44:30|41923.8|41903.8|41919|41899|41923.8|41903.8|41919|41899|1
1732157080000|2024-11-21 02:44:40|41918.8|41898.8|41916.5|41896.5|41918.8|41898.8|41916.5|41896.5|1
1732157090000|2024-11-21 02:44:50|41914.2|41894.2|41916.5|41896.5|41916.5|41896.5|41911.5|41891.5|1
1732157100000|2024-11-21 02:45:00|41916.7|41896.7|41919|41899|41921.3|41901.3|41916.5|41896.5|0
1732157110000|2024-11-21 02:45:10|41916.5|41896.5|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|1
1732157120000|2024-11-21 02:45:20|41921.3|41901.3|41923.8|41903.8|41923.8|41903.8|41919|41899|1
1732157130000|2024-11-21 02:45:30|41921.3|41901.3|41921.3|41901.3|41923.8|41903.8|41921.3|41901.3|0
1732157140000|2024-11-21 02:45:40|41923.8|41903.8|41926.5|41906.5|41926.5|41906.5|41921.5|41901.5|2
1732157150000|2024-11-21 02:45:50|41924.2|41904.2|41923.8|41903.8|41926.3|41906.3|41921.5|41901.5|2
1732157160000|2024-11-21 02:46:00|41924|41904|41919|41899|41924|41904|41919|41899|1
1732157170000|2024-11-21 02:46:10|41916.5|41896.5|41914|41894|41919|41899|41914|41894|0
1732157180000|2024-11-21 02:46:20|41916.5|41896.5|41921.4|41901.4|41921.4|41901.4|41916.3|41896.3|0
1732157190000|2024-11-21 02:46:30|41921.5|41901.5|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|0
1732157200000|2024-11-21 02:46:40|41918.9|41898.9|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|0
1732157210000|2024-11-21 02:46:50|41921.4|41901.4|41924|41904|41924|41904|41921.4|41901.4|0
1732157220000|2024-11-21 02:47:00|41921.5|41901.5|41924|41904|41924|41904|41921.4|41901.4|0
1732157230000|2024-11-21 02:47:10|41923.9|41903.9|41923.7|41903.7|41924|41904|41921.4|41901.4|7
1732157240000|2024-11-21 02:47:20|41923.9|41903.9|41923.9|41903.9|41926.4|41906.4|41923.9|41903.9|0
1732157250000|2024-11-21 02:47:30|41924|41904|41923.9|41903.9|41926.4|41906.4|41923.9|41903.9|0
1732157270000|2024-11-21 02:47:50|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|1
1732157280000|2024-11-21 02:48:00|41921.5|41901.5|41921.4|41901.4|41921.5|41901.5|41921.4|41901.4|0
1732157290000|2024-11-21 02:48:10|41921.5|41901.5|41926.4|41906.4|41928.9|41908.9|41921.5|41901.5|2
1732157300000|2024-11-21 02:48:20|41928.7|41908.7|41923.9|41903.9|41928.9|41908.9|41923.9|41903.9|0
1732157320000|2024-11-21 02:48:40|41926.4|41906.4|41923.9|41903.9|41926.4|41906.4|41921.4|41901.4|5
1732157330000|2024-11-21 02:48:50|41923.7|41903.7|41921.2|41901.2|41923.9|41903.9|41921.2|41901.2|1
1732157340000|2024-11-21 02:49:00|41921.4|41901.4|41923.9|41903.9|41923.9|41903.9|41918.7|41898.7|1
1732157350000|2024-11-21 02:49:10|41923.7|41903.7|41926.4|41906.4|41926.4|41906.4|41923.7|41903.7|0
1732157360000|2024-11-21 02:49:20|41924|41904|41928.7|41908.7|41931.2|41911.2|41924|41904|0
1732157370000|2024-11-21 02:49:30|41926.4|41906.4|41926.2|41906.2|41926.4|41906.4|41923.9|41903.9|8
1732157380000|2024-11-21 02:49:40|41926|41906|41926.2|41906.2|41926.2|41906.2|41923.5|41903.5|2
1732157390000|2024-11-21 02:49:50|41926.4|41906.4|41926.2|41906.2|41926.4|41906.4|41923.7|41903.7|1
1732157400000|2024-11-21 02:50:00|41928.5|41908.5|41926.4|41906.4|41928.5|41908.5|41923.7|41903.7|0
1732157410000|2024-11-21 02:50:10|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41926.4|41906.4|2
1732157420000|2024-11-21 02:50:20|41928.9|41908.9|41936|41916|41936|41916|41928.9|41908.9|0
1732157430000|2024-11-21 02:50:30|41933.7|41913.7|41936.2|41916.2|41936.4|41916.4|41933.5|41913.5|0
1732157440000|2024-11-21 02:50:40|41933.7|41913.7|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1732157450000|2024-11-21 02:50:50|41933.7|41913.7|41921.4|41901.4|41933.7|41913.7|41921.2|41901.2|0
1732157460000|2024-11-21 02:51:00|41921.2|41901.2|41911.5|41891.5|41921.4|41901.4|41911.4|41891.4|5
1732157470000|2024-11-21 02:51:10|41913.9|41893.9|41916.2|41896.2|41916.2|41896.2|41911.4|41891.4|1
1732157480000|2024-11-21 02:51:20|41913.9|41893.9|41911.5|41891.5|41916.2|41896.2|41911.5|41891.5|1
1732157490000|2024-11-21 02:51:30|41913.9|41893.9|41916.4|41896.4|41916.4|41896.4|41911.5|41891.5|1
1732157500000|2024-11-21 02:51:40|41913.7|41893.7|41911.4|41891.4|41913.7|41893.7|41911.4|41891.4|0
1732157510000|2024-11-21 02:51:50|41909|41889|41916.2|41896.2|41916.2|41896.2|41909|41889|1
1732157520000|2024-11-21 02:52:00|41918.5|41898.5|41918.9|41898.9|41921.4|41901.4|41918.5|41898.5|0
1732157530000|2024-11-21 02:52:10|41921.4|41901.4|41931.2|41911.2|41931.4|41911.4|41921.2|41901.2|2
1732157540000|2024-11-21 02:52:20|41933.5|41913.5|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|0
1732157550000|2024-11-21 02:52:30|41931.4|41911.4|41933.7|41913.7|41933.7|41913.7|41931.4|41911.4|0
1732157560000|2024-11-21 02:52:40|41936|41916|41936|41916|41936|41916|41933.7|41913.7|1
1732157570000|2024-11-21 02:52:50|41938.4|41918.4|41936|41916|41938.5|41918.5|41936|41916|0
1732157580000|2024-11-21 02:53:00|41933.7|41913.7|41931.2|41911.2|41933.7|41913.7|41931.2|41911.2|1
1732157590000|2024-11-21 02:53:10|41928.9|41908.9|41918.7|41898.7|41928.9|41908.9|41918.7|41898.7|8
1732157600000|2024-11-21 02:53:20|41918.5|41898.5|41911.2|41891.2|41918.6|41898.6|41911.2|41891.2|2
1732157610000|2024-11-21 02:53:30|41908.9|41888.9|41911.4|41891.4|41913.7|41893.7|41908.9|41888.9|0
1732157620000|2024-11-21 02:53:40|41911.2|41891.2|41906.2|41886.2|41911.2|41891.2|41906.2|41886.2|4
1732157630000|2024-11-21 02:53:50|41906.4|41886.4|41906.4|41886.4|41908.7|41888.7|41906.2|41886.2|0
1732157640000|2024-11-21 02:54:00|41908.7|41888.7|41903.9|41883.9|41908.7|41888.7|41903.9|41883.9|0
1732157650000|2024-11-21 02:54:10|41901.4|41881.4|41904|41884|41904|41884|41901.4|41881.4|4
1732157660000|2024-11-21 02:54:20|41906.4|41886.4|41909|41889|41909|41889|41906.4|41886.4|0
1732157670000|2024-11-21 02:54:30|41909.2|41889.2|41911.7|41891.7|41911.7|41891.7|41909|41889|0
1732157680000|2024-11-21 02:54:40|41909.2|41889.2|41909|41889|41911.5|41891.5|41909|41889|0
1732157690000|2024-11-21 02:54:50|41908.9|41888.9|41906.5|41886.5|41908.9|41888.9|41906.5|41886.5|0
1732157700000|2024-11-21 02:55:00|41909|41889|41906.4|41886.4|41909|41889|41906.4|41886.4|1
1732157710000|2024-11-21 02:55:10|41904|41884|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|1
1732157720000|2024-11-21 02:55:20|41901.5|41881.5|41901.2|41881.2|41901.5|41881.5|41901.2|41881.2|3
1732157730000|2024-11-21 02:55:30|41898.7|41878.7|41901.5|41881.5|41901.5|41881.5|41898.7|41878.7|0
1732157740000|2024-11-21 02:55:40|41901.7|41881.7|41901.7|41881.7|41901.7|41881.7|41901.5|41881.5|0
1732157750000|2024-11-21 02:55:50|41904|41884|41904|41884|41904|41884|41901.4|41881.4|0
1732157760000|2024-11-21 02:56:00|41904.4|41884.4|41914|41894|41914.2|41894.2|41904.4|41884.4|6
1732157770000|2024-11-21 02:56:10|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|0
1732157780000|2024-11-21 02:56:20|41916.4|41896.4|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|0
1732157790000|2024-11-21 02:56:30|41916.4|41896.4|41913.9|41893.9|41916.4|41896.4|41913.7|41893.7|1
1732157800000|2024-11-21 02:56:40|41913.7|41893.7|41913.7|41893.7|41916.2|41896.2|41913.7|41893.7|0
1732157810000|2024-11-21 02:56:50|41913.9|41893.9|41916.2|41896.2|41916.2|41896.2|41913.7|41893.7|0
1732157820000|2024-11-21 02:57:00|41913.9|41893.9|41913.7|41893.7|41916.2|41896.2|41913.7|41893.7|0
1732157830000|2024-11-21 02:57:10|41913.9|41893.9|41916.2|41896.2|41916.2|41896.2|41911.4|41891.4|3
1732157840000|2024-11-21 02:57:20|41913.9|41893.9|41913.7|41893.7|41916.4|41896.4|41913.7|41893.7|0
1732157850000|2024-11-21 02:57:30|41916.1|41896.1|41911.1|41891.1|41916.1|41896.1|41911.1|41891.1|0
1732157860000|2024-11-21 02:57:40|41908.7|41888.7|41911.2|41891.2|41911.2|41891.2|41908.7|41888.7|0
1732157880000|2024-11-21 02:58:00|41911.1|41891.1|41913.6|41893.6|41916.1|41896.1|41911.1|41891.1|0
1732157890000|2024-11-21 02:58:10|41916.1|41896.1|41911.1|41891.1|41916.1|41896.1|41911.1|41891.1|0
1732157900000|2024-11-21 02:58:20|41910.9|41890.9|41913.6|41893.6|41913.6|41893.6|41908.6|41888.6|5
1732157910000|2024-11-21 02:58:30|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|41913.7|41893.7|2
1732157920000|2024-11-21 02:58:40|41913.6|41893.6|41910.7|41890.7|41913.6|41893.6|41910.7|41890.7|1
1732157930000|2024-11-21 02:58:50|41908.4|41888.4|41908.6|41888.6|41910.9|41890.9|41906.1|41886.1|3
1732157940000|2024-11-21 02:59:00|41908.4|41888.4|41903.6|41883.6|41908.4|41888.4|41903.6|41883.6|1
1732157950000|2024-11-21 02:59:10|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|41903.4|41883.4|0
1732157960000|2024-11-21 02:59:20|41905.7|41885.7|41908.1|41888.1|41908.1|41888.1|41905.7|41885.7|0
1732157970000|2024-11-21 02:59:30|41905.7|41885.7|41903.2|41883.2|41905.7|41885.7|41903.2|41883.2|3
1732157980000|2024-11-21 02:59:40|41900.7|41880.7|41900.7|41880.7|41903.1|41883.1|41900.7|41880.7|0
1732157990000|2024-11-21 02:59:50|41898.4|41878.4|41895.9|41875.9|41898.4|41878.4|41895.9|41875.9|5
1732158000000|2024-11-21 03:00:00|41893.4|41873.4|41893.6|41873.6|41895.9|41875.9|41893.4|41873.4|2
1732158010000|2024-11-21 03:00:10|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41893.4|41873.4|1
1732158020000|2024-11-21 03:00:20|41895.8|41875.8|41893.4|41873.4|41898.3|41878.3|41893.3|41873.3|1
1732158030000|2024-11-21 03:00:30|41893.3|41873.3|41893.4|41873.4|41893.4|41873.4|41893.3|41873.3|1
1732158040000|2024-11-21 03:00:40|41893.3|41873.3|41885.9|41865.9|41893.4|41873.4|41885.8|41865.8|9
1732158050000|2024-11-21 03:00:50|41885.8|41865.8|41880.8|41860.8|41885.8|41865.8|41880.8|41860.8|3
1732158060000|2024-11-21 03:01:00|41880.6|41860.6|41878.4|41858.4|41880.8|41860.8|41873.6|41853.6|7
1732158070000|2024-11-21 03:01:10|41876.1|41856.1|41875.9|41855.9|41876.1|41856.1|41875.9|41855.9|1
1732158080000|2024-11-21 03:01:20|41875.8|41855.8|41868.6|41848.6|41875.8|41855.8|41868.6|41848.6|0
1732158090000|2024-11-21 03:01:30|41870.9|41850.9|41871.1|41851.1|41873.4|41853.4|41868.6|41848.6|1
1732158100000|2024-11-21 03:01:40|41873.4|41853.4|41868.4|41848.4|41873.4|41853.4|41868.4|41848.4|0
1732158110000|2024-11-21 03:01:50|41868.1|41848.1|41861.1|41841.1|41868.1|41848.1|41861.1|41841.1|12
1732158120000|2024-11-21 03:02:00|41863.6|41843.6|41863.6|41843.6|41863.6|41843.6|41858.6|41838.6|4
1732158130000|2024-11-21 03:02:10|41866.1|41846.1|41868.6|41848.6|41871.2|41851.2|41866.1|41846.1|1
1732158140000|2024-11-21 03:02:20|41868.4|41848.4|41856.1|41836.1|41868.4|41848.4|41856.1|41836.1|1
1732158150000|2024-11-21 03:02:30|41853.7|41833.7|41858.4|41838.4|41858.6|41838.6|41853.7|41833.7|1
1732158160000|2024-11-21 03:02:40|41856.1|41836.1|41858.6|41838.6|41858.6|41838.6|41853.6|41833.6|2
1732158170000|2024-11-21 03:02:50|41856.2|41836.2|41851.1|41831.1|41856.2|41836.2|41851.1|41831.1|6
1732158180000|2024-11-21 03:03:00|41853.4|41833.4|41850.9|41830.9|41853.4|41833.4|41848.6|41828.6|2
1732158190000|2024-11-21 03:03:10|41848.4|41828.4|41846.1|41826.1|41848.4|41828.4|41843.4|41823.4|8
1732158200000|2024-11-21 03:03:20|41848.4|41828.4|41855.8|41835.8|41855.8|41835.8|41848.4|41828.4|3
1732158210000|2024-11-21 03:03:30|41853.4|41833.4|41858.4|41838.4|41858.6|41838.6|41853.4|41833.4|6
1732158220000|2024-11-21 03:03:40|41856.1|41836.1|41861.1|41841.1|41861.1|41841.1|41856.1|41836.1|3
1732158230000|2024-11-21 03:03:50|41863.4|41843.4|41860.8|41840.8|41863.4|41843.4|41860.8|41840.8|1
1732158240000|2024-11-21 03:04:00|41860.9|41840.9|41853.7|41833.7|41860.9|41840.9|41853.7|41833.7|1
1732158250000|2024-11-21 03:04:10|41856.1|41836.1|41858.6|41838.6|41858.6|41838.6|41856.1|41836.1|3
1732158260000|2024-11-21 03:04:20|41858.7|41838.7|41858.7|41838.7|41861.1|41841.1|41858.6|41838.6|2
1732158270000|2024-11-21 03:04:30|41861.1|41841.1|41858.4|41838.4|41861.1|41841.1|41856.1|41836.1|1
1732158280000|2024-11-21 03:04:40|41858.6|41838.6|41861.1|41841.1|41861.1|41841.1|41858.4|41838.4|1
1732158290000|2024-11-21 03:04:50|41861.2|41841.2|41853.7|41833.7|41861.2|41841.2|41853.4|41833.4|1
1732158300000|2024-11-21 03:05:00|41853.6|41833.6|41851.1|41831.1|41853.6|41833.6|41851.1|41831.1|0
1732158310000|2024-11-21 03:05:10|41846.4|41826.4|41846.2|41826.2|41846.4|41826.4|41843.9|41823.9|1
1732158320000|2024-11-21 03:05:20|41846.1|41826.1|41848.7|41828.7|41853.3|41833.3|41846.1|41826.1|1
1732158330000|2024-11-21 03:05:30|41851.1|41831.1|41851.1|41831.1|41851.2|41831.2|41851.1|41831.1|0
1732158340000|2024-11-21 03:05:40|41851.2|41831.2|41853.7|41833.7|41856.1|41836.1|41851.2|41831.2|1
1732158350000|2024-11-21 03:05:50|41856.1|41836.1|41853.6|41833.6|41856.2|41836.2|41853.6|41833.6|0
1732158360000|2024-11-21 03:06:00|41851.2|41831.2|41851.4|41831.4|41851.4|41831.4|41848.9|41828.9|3
1732158370000|2024-11-21 03:06:10|41853.7|41833.7|41858.6|41838.6|41858.7|41838.7|41851.4|41831.4|0
1732158380000|2024-11-21 03:06:20|41856.2|41836.2|41853.7|41833.7|41858.7|41838.7|41853.7|41833.7|4
1732158390000|2024-11-21 03:06:30|41851.2|41831.2|41846.6|41826.6|41851.2|41831.2|41846.6|41826.6|2
1732158400000|2024-11-21 03:06:40|41848.9|41828.9|41843.9|41823.9|41848.9|41828.9|41843.9|41823.9|3
1732158410000|2024-11-21 03:06:50|41841.6|41821.6|41833.9|41813.9|41843.9|41823.9|41833.9|41813.9|5
1732158420000|2024-11-21 03:07:00|41833.7|41813.7|41836.4|41816.4|41836.6|41816.6|41833.7|41813.7|1
1732158430000|2024-11-21 03:07:10|41836.6|41816.6|41838.7|41818.7|41838.7|41818.7|41834.1|41814.1|1
1732158440000|2024-11-21 03:07:20|41838.9|41818.9|41838.7|41818.7|41841.2|41821.2|41838.7|41818.7|0
1732158450000|2024-11-21 03:07:30|41838.9|41818.9|41841.4|41821.4|41841.4|41821.4|41838.7|41818.7|0
1732158460000|2024-11-21 03:07:40|41841.3|41821.3|41841.1|41821.1|41841.3|41821.3|41838.8|41818.8|0
1732158470000|2024-11-21 03:07:50|41843.6|41823.6|41843.8|41823.8|41843.8|41823.8|41838.8|41818.8|2
1732158480000|2024-11-21 03:08:00|41843.6|41823.6|41838.4|41818.4|41843.6|41823.6|41836.1|41816.1|13
1732158490000|2024-11-21 03:08:10|41838.6|41818.6|41843.4|41823.4|41843.4|41823.4|41838.6|41818.6|0
1732158500000|2024-11-21 03:08:20|41841.1|41821.1|41843.4|41823.4|41845.9|41825.9|41840.9|41820.9|0
1732158510000|2024-11-21 03:08:30|41841.1|41821.1|41838.3|41818.3|41843.4|41823.4|41838.3|41818.3|4
1732158520000|2024-11-21 03:08:40|41840.8|41820.8|41840.9|41820.9|41840.9|41820.9|41838.4|41818.4|0
1732158530000|2024-11-21 03:08:50|41838.6|41818.6|41840.9|41820.9|41843.4|41823.4|41838.4|41818.4|0
1732158540000|2024-11-21 03:09:00|41838.4|41818.4|41840.8|41820.8|41840.9|41820.9|41838.4|41818.4|2
1732158550000|2024-11-21 03:09:10|41843.1|41823.1|41838.3|41818.3|41843.1|41823.1|41838.3|41818.3|5
1732158560000|2024-11-21 03:09:20|41840.9|41820.9|41843.3|41823.3|41843.3|41823.3|41840.8|41820.8|2
1732158570000|2024-11-21 03:09:30|41843.4|41823.4|41840.9|41820.9|41843.4|41823.4|41840.8|41820.8|0
1732158580000|2024-11-21 03:09:40|41843.3|41823.3|41840.6|41820.6|41843.3|41823.3|41840.6|41820.6|0
1732158590000|2024-11-21 03:09:50|41840.8|41820.8|41835.8|41815.8|41840.8|41820.8|41835.8|41815.8|2
1732158600000|2024-11-21 03:10:00|41835.9|41815.9|41833.3|41813.3|41838.3|41818.3|41830.9|41810.9|7
1732158610000|2024-11-21 03:10:10|41835.8|41815.8|41835.8|41815.8|41838.3|41818.3|41833.3|41813.3|2
1732158620000|2024-11-21 03:10:20|41833.3|41813.3|41838.3|41818.3|41838.3|41818.3|41833.3|41813.3|1
1732158630000|2024-11-21 03:10:30|41838.4|41818.4|41843.3|41823.3|41843.3|41823.3|41838.4|41818.4|0
1732158640000|2024-11-21 03:10:40|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|1
1732158650000|2024-11-21 03:10:50|41850.8|41830.8|41853.3|41833.3|41853.3|41833.3|41850.8|41830.8|2
1732158660000|2024-11-21 03:11:00|41853.4|41833.4|41853.3|41833.3|41853.4|41833.4|41850.9|41830.9|0
1732158680000|2024-11-21 03:11:20|41853.4|41833.4|41853.3|41833.3|41858.1|41838.1|41853.3|41833.3|2
1732158690000|2024-11-21 03:11:30|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|0
1732158700000|2024-11-21 03:11:40|41858.3|41838.3|41860.8|41840.8|41860.8|41840.8|41855.8|41835.8|1
1732158710000|2024-11-21 03:11:50|41863.3|41843.3|41860.8|41840.8|41863.3|41843.3|41860.8|41840.8|1
1732158720000|2024-11-21 03:12:00|41863.3|41843.3|41855.8|41835.8|41863.3|41843.3|41855.8|41835.8|0
1732158730000|2024-11-21 03:12:10|41855.9|41835.9|41855.8|41835.8|41858.3|41838.3|41855.8|41835.8|3
1732158740000|2024-11-21 03:12:20|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|0
1732158760000|2024-11-21 03:12:40|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|1
1732158770000|2024-11-21 03:12:50|41855.9|41835.9|41855.8|41835.8|41858.3|41838.3|41853.3|41833.3|1
1732158780000|2024-11-21 03:13:00|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41853.3|41833.3|2
1732158790000|2024-11-21 03:13:10|41858.4|41838.4|41858.6|41838.6|41858.6|41838.6|41858.4|41838.4|0
1732158800000|2024-11-21 03:13:20|41858.4|41838.4|41865.9|41845.9|41865.9|41845.9|41858.4|41838.4|0
1732158810000|2024-11-21 03:13:30|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|41863.4|41843.4|2
1732158820000|2024-11-21 03:13:40|41868.1|41848.1|41868.4|41848.4|41868.4|41848.4|41865.8|41845.8|0
1732158830000|2024-11-21 03:13:50|41868.3|41848.3|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|1
1732158840000|2024-11-21 03:14:00|41865.8|41845.8|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|0
1732158850000|2024-11-21 03:14:10|41868.1|41848.1|41863.3|41843.3|41868.3|41848.3|41863.3|41843.3|2
1732158860000|2024-11-21 03:14:20|41863.5|41843.5|41865.8|41845.8|41865.8|41845.8|41863.3|41843.3|0
1732158870000|2024-11-21 03:14:30|41863.5|41843.5|41865.8|41845.8|41866|41846|41863.5|41843.5|4
1732158880000|2024-11-21 03:14:40|41863.3|41843.3|41860.8|41840.8|41866|41846|41860.6|41840.6|9
1732158900000|2024-11-21 03:15:00|41861|41841|41860.8|41840.8|41861|41841|41860.8|41840.8|0
1732158910000|2024-11-21 03:15:10|41858.5|41838.5|41860.8|41840.8|41863.1|41843.1|41858.5|41838.5|0
1732158920000|2024-11-21 03:15:20|41861|41841|41858.5|41838.5|41863.3|41843.3|41858.5|41838.5|2
1732158930000|2024-11-21 03:15:30|41858.6|41838.6|41858.5|41838.5|41863.5|41843.5|41858.5|41838.5|0
1732158940000|2024-11-21 03:15:40|41858.6|41838.6|41856|41836|41858.6|41838.6|41856|41836|0
1732158950000|2024-11-21 03:15:50|41856.1|41836.1|41856|41836|41858.6|41838.6|41856|41836|1
1732158960000|2024-11-21 03:16:00|41858.5|41838.5|41863.5|41843.5|41868.5|41848.5|41858.5|41838.5|9
1732158970000|2024-11-21 03:16:10|41861.1|41841.1|41866|41846|41866|41846|41861|41841|1
1732158980000|2024-11-21 03:16:20|41863.6|41843.6|41861|41841|41866|41846|41861|41841|1
1732158990000|2024-11-21 03:16:30|41858.6|41838.6|41858.6|41838.6|41861|41841|41858.6|41838.6|0
1732159000000|2024-11-21 03:16:40|41861|41841|41858.6|41838.6|41861.1|41841.1|41856.3|41836.3|1
1732159010000|2024-11-21 03:16:50|41856.1|41836.1|41856|41836|41856.1|41836.1|41856|41836|2
1732159020000|2024-11-21 03:17:00|41856.1|41836.1|41853.5|41833.5|41856.1|41836.1|41853.5|41833.5|1
1732159030000|2024-11-21 03:17:10|41851.1|41831.1|41843.3|41823.3|41851.1|41831.1|41843.3|41823.3|3
1732159040000|2024-11-21 03:17:20|41843.1|41823.1|41843.6|41823.6|41846.1|41826.1|41840.8|41820.8|2
1732159050000|2024-11-21 03:17:30|41846.1|41826.1|41848.3|41828.3|41848.5|41828.5|41846|41826|0
1732159060000|2024-11-21 03:17:40|41846|41826|41848.3|41828.3|41848.5|41828.5|41846|41826|0
1732159070000|2024-11-21 03:17:50|41848.5|41828.5|41846|41826|41850.8|41830.8|41846|41826|1
1732159080000|2024-11-21 03:18:00|41845.8|41825.8|41850.8|41830.8|41850.8|41830.8|41845.8|41825.8|8
1732159090000|2024-11-21 03:18:10|41848.5|41828.5|41851|41831|41851|41831|41846|41826|1
1732159100000|2024-11-21 03:18:20|41851.1|41831.1|41853.5|41833.5|41856.1|41836.1|41851.1|41831.1|0
1732159110000|2024-11-21 03:18:30|41853.6|41833.6|41853.3|41833.3|41853.6|41833.6|41853.3|41833.3|0
1732159120000|2024-11-21 03:18:40|41850.8|41830.8|41843.6|41823.6|41851|41831|41843.6|41823.6|5
1732159130000|2024-11-21 03:18:50|41843.5|41823.5|41841.1|41821.1|41843.6|41823.6|41841.1|41821.1|0
1732159140000|2024-11-21 03:19:00|41838.8|41818.8|41836.3|41816.3|41838.8|41818.8|41836.3|41816.3|2
1732159150000|2024-11-21 03:19:10|41836.1|41816.1|41833.6|41813.6|41836.1|41816.1|41833.5|41813.5|2
1732159160000|2024-11-21 03:19:20|41836|41816|41836|41816|41836|41816|41833.6|41813.6|0
1732159170000|2024-11-21 03:19:30|41838.3|41818.3|41838.5|41818.5|41838.5|41818.5|41838.3|41818.3|4
1732159180000|2024-11-21 03:19:40|41838.3|41818.3|41841|41821|41843.3|41823.3|41838.3|41818.3|1
1732159190000|2024-11-21 03:19:50|41840.8|41820.8|41843.3|41823.3|41845.6|41825.6|41840.8|41820.8|2
1732159200000|2024-11-21 03:20:00|41841|41821|41840.8|41820.8|41843.3|41823.3|41840.8|41820.8|0
1732159210000|2024-11-21 03:20:10|41841|41821|41840.8|41820.8|41843.3|41823.3|41840.8|41820.8|0
1732159220000|2024-11-21 03:20:20|41838.3|41818.3|41838.5|41818.5|41838.5|41818.5|41838.3|41818.3|1
1732159230000|2024-11-21 03:20:30|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|41840.8|41820.8|0
1732159250000|2024-11-21 03:20:50|41843.3|41823.3|41845.8|41825.8|41848.3|41828.3|41843.3|41823.3|0
1732159260000|2024-11-21 03:21:00|41846|41826|41845.8|41825.8|41850.8|41830.8|41845.8|41825.8|0
1732159270000|2024-11-21 03:21:10|41848.3|41828.3|41848.3|41828.3|41848.3|41828.3|41845.8|41825.8|0
1732159280000|2024-11-21 03:21:20|41846|41826|41845.8|41825.8|41848.3|41828.3|41845.8|41825.8|2
1732159290000|2024-11-21 03:21:30|41846|41826|41843.5|41823.5|41848.5|41828.5|41843.5|41823.5|1
1732159300000|2024-11-21 03:21:40|41845.8|41825.8|41843.3|41823.3|41845.8|41825.8|41843.3|41823.3|0
1732159310000|2024-11-21 03:21:50|41845.8|41825.8|41843.3|41823.3|41845.8|41825.8|41843.3|41823.3|0
1732159320000|2024-11-21 03:22:00|41843.2|41823.2|41843.3|41823.3|41843.3|41823.3|41843.2|41823.2|1
1732159330000|2024-11-21 03:22:10|41843.5|41823.5|41853.5|41833.5|41853.5|41833.5|41843.5|41823.5|5
1732159340000|2024-11-21 03:22:20|41855.8|41835.8|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|0
1732159350000|2024-11-21 03:22:30|41855.7|41835.7|41853.3|41833.3|41855.7|41835.7|41853.3|41833.3|0
1732159370000|2024-11-21 03:22:50|41855.8|41835.8|41855.7|41835.7|41855.8|41835.8|41853.5|41833.5|0
1732159380000|2024-11-21 03:23:00|41853.3|41833.3|41855.8|41835.8|41855.8|41835.8|41853.3|41833.3|0
1732159390000|2024-11-21 03:23:10|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|6
1732159400000|2024-11-21 03:23:20|41858.5|41838.5|41865.8|41845.8|41865.8|41845.8|41858.5|41838.5|8
1732159410000|2024-11-21 03:23:30|41866|41846|41866|41846|41868.3|41848.3|41865.8|41845.8|2
1732159420000|2024-11-21 03:23:40|41865.8|41845.8|41868.3|41848.3|41868.3|41848.3|41865.8|41845.8|0
1732159430000|2024-11-21 03:23:50|41868.5|41848.5|41871|41851|41871|41851|41868.5|41848.5|1
1732159440000|2024-11-21 03:24:00|41873.3|41853.3|41873.3|41853.3|41873.5|41853.5|41871|41851|0
1732159450000|2024-11-21 03:24:10|41873.5|41853.5|41873.5|41853.5|41873.8|41853.8|41873.3|41853.3|0
1732159460000|2024-11-21 03:24:20|41871.1|41851.1|41871|41851|41873.6|41853.6|41868.6|41848.6|0
1732159470000|2024-11-21 03:24:30|41871.1|41851.1|41871|41851|41873.5|41853.5|41868.5|41848.5|0
1732159480000|2024-11-21 03:24:40|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41871|41851|0
1732159490000|2024-11-21 03:24:50|41871.1|41851.1|41875.8|41855.8|41875.8|41855.8|41871|41851|0
1732159500000|2024-11-21 03:25:00|41876|41856|41876|41856|41878.3|41858.3|41873.5|41853.5|1
1732159510000|2024-11-21 03:25:10|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|1
1732159520000|2024-11-21 03:25:20|41875.8|41855.8|41873.5|41853.5|41876|41856|41873.5|41853.5|0
1732159530000|2024-11-21 03:25:30|41873.3|41853.3|41876.1|41856.1|41878.5|41858.5|41873.3|41853.3|3
1732159540000|2024-11-21 03:25:40|41876|41856|41878.5|41858.5|41878.5|41858.5|41876|41856|0
1732159550000|2024-11-21 03:25:50|41881.1|41861.1|41881|41861|41881.1|41861.1|41878.5|41858.5|0
1732159560000|2024-11-21 03:26:00|41881.1|41861.1|41881|41861|41881.1|41861.1|41881|41861|2
1732159570000|2024-11-21 03:26:10|41881.1|41861.1|41881.1|41861.1|41883.6|41863.6|41881.1|41861.1|2
1732159580000|2024-11-21 03:26:20|41878.8|41858.8|41878.5|41858.5|41881.1|41861.1|41878.5|41858.5|1
1732159590000|2024-11-21 03:26:30|41876.1|41856.1|41878.6|41858.6|41878.6|41858.6|41876.1|41856.1|0
1732159600000|2024-11-21 03:26:40|41881|41861|41881.1|41861.1|41881.1|41861.1|41881|41861|0
1732159610000|2024-11-21 03:26:50|41883.5|41863.5|41886.1|41866.1|41886.1|41866.1|41883.5|41863.5|4
1732159620000|2024-11-21 03:27:00|41886|41866|41883.6|41863.6|41886.1|41866.1|41883.6|41863.6|0
1732159630000|2024-11-21 03:27:10|41883.5|41863.5|41873.6|41853.6|41883.5|41863.5|41873.6|41853.6|2
1732159640000|2024-11-21 03:27:20|41871|41851|41868.5|41848.5|41871|41851|41866.1|41846.1|3
1732159650000|2024-11-21 03:27:30|41868.6|41848.6|41871.1|41851.1|41871.1|41851.1|41868.6|41848.6|1
1732159660000|2024-11-21 03:27:40|41871|41851|41871.1|41851.1|41873.6|41853.6|41871|41851|0
1732159670000|2024-11-21 03:27:50|41871.3|41851.3|41873.5|41853.5|41873.6|41853.6|41871.1|41851.1|0
1732159680000|2024-11-21 03:28:00|41873.6|41853.6|41873.6|41853.6|41876|41856|41871.1|41851.1|1
1732159690000|2024-11-21 03:28:10|41876|41856|41873.6|41853.6|41876|41856|41871.1|41851.1|0
1732159700000|2024-11-21 03:28:20|41873.5|41853.5|41868.3|41848.3|41873.6|41853.6|41868.3|41848.3|0
1732159710000|2024-11-21 03:28:30|41866|41846|41863.6|41843.6|41866.1|41846.1|41863.6|41843.6|0
1732159720000|2024-11-21 03:28:40|41863.5|41843.5|41858.7|41838.7|41863.7|41843.7|41858.7|41838.7|2
1732159730000|2024-11-21 03:28:50|41861|41841|41858.7|41838.7|41863.3|41843.3|41858.7|41838.7|2
1732159740000|2024-11-21 03:29:00|41861.2|41841.2|41863.7|41843.7|41863.7|41843.7|41858.7|41838.7|2
1732159750000|2024-11-21 03:29:10|41863.8|41843.8|41866|41846|41866|41846|41863.7|41843.7|2
1732159760000|2024-11-21 03:29:20|41866.2|41846.2|41871|41851|41873.5|41853.5|41866.2|41846.2|3
1732159770000|2024-11-21 03:29:30|41868.7|41848.7|41871|41851|41873.5|41853.5|41868.7|41848.7|0
1732159780000|2024-11-21 03:29:40|41873.3|41853.3|41876|41856|41876.2|41856.2|41871|41851|1
1732159790000|2024-11-21 03:29:50|41876.2|41856.2|41870.8|41850.8|41878.5|41858.5|41870.8|41850.8|1
1732159800000|2024-11-21 03:30:00|41868.5|41848.5|41863.7|41843.7|41868.5|41848.5|41863.7|41843.7|0
1732159810000|2024-11-21 03:30:10|41863.5|41843.5|41858.7|41838.7|41863.5|41843.5|41858.7|41838.7|2
1732159820000|2024-11-21 03:30:20|41858.8|41838.8|41858.7|41838.7|41858.8|41838.8|41858.7|41838.7|0
1732159830000|2024-11-21 03:30:30|41856.3|41836.3|41858.8|41838.8|41861.2|41841.2|41856.3|41836.3|0
1732159840000|2024-11-21 03:30:40|41858.5|41838.5|41853.3|41833.3|41858.5|41838.5|41850.8|41830.8|33
1732159850000|2024-11-21 03:30:50|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|0
1732159860000|2024-11-21 03:31:00|41855.8|41835.8|41861|41841|41861|41841|41855.8|41835.8|7
1732159870000|2024-11-21 03:31:10|41861.2|41841.2|41861|41841|41861.2|41841.2|41861|41841|0
1732159880000|2024-11-21 03:31:20|41861.2|41841.2|41863.7|41843.7|41863.7|41843.7|41861|41841|0
1732159890000|2024-11-21 03:31:30|41863.5|41843.5|41860.8|41840.8|41863.5|41843.5|41860.8|41840.8|2
1732159900000|2024-11-21 03:31:40|41861|41841|41861|41841|41863.3|41843.3|41861|41841|0
1732159910000|2024-11-21 03:31:50|41863.3|41843.3|41865.8|41845.8|41865.8|41845.8|41863.3|41843.3|0
1732159920000|2024-11-21 03:32:00|41863.3|41843.3|41860.8|41840.8|41863.3|41843.3|41860.8|41840.8|0
1732159930000|2024-11-21 03:32:10|||||||||1
1732159960000|2024-11-21 03:32:40|41861|41841|41861|41841|41861|41841|41861|41841|2
1732159980000|2024-11-21 03:33:00|41863.3|41843.3|41865.8|41845.8|41865.8|41845.8|41863.3|41843.3|0
1732160000000|2024-11-21 03:33:20|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|0
1732160010000|2024-11-21 03:33:30|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|41873.2|41853.2|0
1732160040000|2024-11-21 03:34:00|41875.8|41855.8|41873.3|41853.3|41875.8|41855.8|41873.3|41853.3|0
1732160050000|2024-11-21 03:34:10|41873.2|41853.2|41875.8|41855.8|41875.8|41855.8|41873.2|41853.2|0
1732160070000|2024-11-21 03:34:30|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|41878.2|41858.2|0
1732160080000|2024-11-21 03:34:40|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|41875.8|41855.8|0
1732160100000|2024-11-21 03:35:00|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41873.4|41853.4|1
1732160110000|2024-11-21 03:35:10|41878.2|41858.2|41875.9|41855.9|41878.2|41858.2|41875.9|41855.9|0
1732160130000|2024-11-21 03:35:30|41876|41856|41875.9|41855.9|41876|41856|41875.9|41855.9|0
1732160140000|2024-11-21 03:35:40|41876|41856|41880.9|41860.9|41880.9|41860.9|41876|41856|1
1732160150000|2024-11-21 03:35:50|41883.4|41863.4|41885.9|41865.9|41885.9|41865.9|41883.4|41863.4|0
1732160160000|2024-11-21 03:36:00|41886.2|41866.2|41895.9|41875.9|41895.9|41875.9|41886.2|41866.2|1
1732160170000|2024-11-21 03:36:10|41893.5|41873.5|41895.9|41875.9|41895.9|41875.9|41893.5|41873.5|1
1732160180000|2024-11-21 03:36:20|41898.4|41878.4|41896.2|41876.2|41898.4|41878.4|41896|41876|1
1732160220000|2024-11-21 03:37:00|41896|41876|41898.7|41878.7|41898.7|41878.7|41896|41876|0
1732160230000|2024-11-21 03:37:10|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41896.2|41876.2|2
1732160240000|2024-11-21 03:37:20|41898.4|41878.4|41893.5|41873.5|41898.4|41878.4|41893.5|41873.5|1
1732160250000|2024-11-21 03:37:30|41895.9|41875.9|41896|41876|41896|41876|41895.9|41875.9|1
1732160260000|2024-11-21 03:37:40|41896.2|41876.2|41896.2|41876.2|41896.2|41876.2|41896.2|41876.2|0
1732160270000|2024-11-21 03:37:50|41896|41876|41896.2|41876.2|41896.2|41876.2|41896|41876|0
1732160280000|2024-11-21 03:38:00|41898.7|41878.7|41910.7|41890.7|41910.7|41890.7|41898.5|41878.5|6
1732160310000|2024-11-21 03:38:30|41913|41893|41910.7|41890.7|41913|41893|41910.7|41890.7|1
1732160320000|2024-11-21 03:38:40|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|0
1732160330000|2024-11-21 03:38:50|41910.7|41890.7|41910.9|41890.9|41910.9|41890.9|41910.7|41890.7|0
1732160340000|2024-11-21 03:39:00|41913.2|41893.2|41910.9|41890.9|41913.2|41893.2|41910.9|41890.9|0
1732160350000|2024-11-21 03:39:10|41913.2|41893.2|41910.9|41890.9|41913.2|41893.2|41910.9|41890.9|0
1732160360000|2024-11-21 03:39:20|41915.7|41895.7|41910.7|41890.7|41915.7|41895.7|41910.7|41890.7|1
1732160380000|2024-11-21 03:39:40|41910.9|41890.9|41910.7|41890.7|41913.2|41893.2|41910.7|41890.7|5
1732160390000|2024-11-21 03:39:50|41910.9|41890.9|41913.2|41893.2|41913.2|41893.2|41910.9|41890.9|0
1732160400000|2024-11-21 03:40:00|41910.9|41890.9|41913.2|41893.2|41913.2|41893.2|41910.9|41890.9|0
1732160410000|2024-11-21 03:40:10|41910.7|41890.7|41915.7|41895.7|41915.7|41895.7|41910.7|41890.7|0
1732160420000|2024-11-21 03:40:20|41915.5|41895.5|41913.2|41893.2|41915.5|41895.5|41913.2|41893.2|0
1732160430000|2024-11-21 03:40:30|41910.7|41890.7|41910.7|41890.7|41910.9|41890.9|41910.7|41890.7|0
1732160440000|2024-11-21 03:40:40|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|41908.2|41888.2|2
1732160450000|2024-11-21 03:40:50|41907.9|41887.9|41905.5|41885.5|41908|41888|41905.5|41885.5|1
1732160460000|2024-11-21 03:41:00|41905.7|41885.7|41910.4|41890.4|41910.4|41890.4|41905.7|41885.7|1
1732160470000|2024-11-21 03:41:10|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|0
1732160480000|2024-11-21 03:41:20|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|0
1732160490000|2024-11-21 03:41:30|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|1
1732160500000|2024-11-21 03:41:40|41910.9|41890.9|41918.2|41898.2|41918.2|41898.2|41910.9|41890.9|0
1732160510000|2024-11-21 03:41:50|41918.4|41898.4|41930.6|41910.6|41930.6|41910.6|41918.4|41898.4|1
1732160520000|2024-11-21 03:42:00|41932.9|41912.9|41930.6|41910.6|41933.1|41913.1|41928.2|41908.2|3
1732160530000|2024-11-21 03:42:10|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|0
1732160540000|2024-11-21 03:42:20|41930.6|41910.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|2
1732160550000|2024-11-21 03:42:30|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|41925.7|41905.7|1
1732160560000|2024-11-21 03:42:40|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|1
1732160570000|2024-11-21 03:42:50|41921|41901|41921|41901|41923.4|41903.4|41921|41901|0
1732160580000|2024-11-21 03:43:00|41923.4|41903.4|41923.1|41903.1|41923.4|41903.4|41918.4|41898.4|5
1732160590000|2024-11-21 03:43:10|41923.2|41903.2|41925.6|41905.6|41925.6|41905.6|41923.2|41903.2|0
1732160600000|2024-11-21 03:43:20|41923.1|41903.1|41922.9|41902.9|41923.1|41903.1|41922.9|41902.9|2
1732160610000|2024-11-21 03:43:30|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|0
1732160620000|2024-11-21 03:43:40|||||||||1
1732160660000|2024-11-21 03:44:20|41918.2|41898.2|41915.7|41895.7|41918.2|41898.2|41915.7|41895.7|0
1732160670000|2024-11-21 03:44:30|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|0
1732160690000|2024-11-21 03:44:50|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|41918.2|41898.2|1
1732160700000|2024-11-21 03:45:00|41920.6|41900.6|41915.7|41895.7|41920.6|41900.6|41915.7|41895.7|0
1732160710000|2024-11-21 03:45:10|41913.2|41893.2|41915.6|41895.6|41915.6|41895.6|41913.2|41893.2|1
1732160740000|2024-11-21 03:45:40|41913.2|41893.2|41913.2|41893.2|41915.6|41895.6|41913.2|41893.2|0
1732160750000|2024-11-21 03:45:50|41915.6|41895.6|41915.6|41895.6|41918.1|41898.1|41913.4|41893.4|0
1732160760000|2024-11-21 03:46:00|41915.7|41895.7|41923.1|41903.1|41923.1|41903.1|41915.7|41895.7|4
1732160770000|2024-11-21 03:46:10|41923.2|41903.2|41923.2|41903.2|41923.2|41903.2|41923.2|41903.2|0
1732160780000|2024-11-21 03:46:20|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|3
1732160790000|2024-11-21 03:46:30|41925.7|41905.7|41930.4|41910.4|41930.4|41910.4|41925.7|41905.7|1
1732160800000|2024-11-21 03:46:40|41932.9|41912.9|41930.7|41910.7|41933.1|41913.1|41930.6|41910.6|0
1732160810000|2024-11-21 03:46:50|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|2
1732160820000|2024-11-21 03:47:00|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|0
1732160840000|2024-11-21 03:47:20|41925.9|41905.9|41923.4|41903.4|41925.9|41905.9|41923.4|41903.4|3
1732160850000|2024-11-21 03:47:30|41925.7|41905.7|41923.2|41903.2|41925.7|41905.7|41923.2|41903.2|1
1732160860000|2024-11-21 03:47:40|41920.7|41900.7|41915.9|41895.9|41920.7|41900.7|41915.9|41895.9|3
1732160870000|2024-11-21 03:47:50|41918.2|41898.2|41915.9|41895.9|41918.2|41898.2|41915.9|41895.9|0
1732160880000|2024-11-21 03:48:00|41918.2|41898.2|41917.9|41897.9|41918.2|41898.2|41915.9|41895.9|1
1732160890000|2024-11-21 03:48:10|41913.2|41893.2|41918.1|41898.1|41918.1|41898.1|41913.1|41893.1|1
1732160910000|2024-11-21 03:48:30|41915.7|41895.7|41915.7|41895.7|41915.7|41895.7|41915.7|41895.7|0
1732160920000|2024-11-21 03:48:40|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|1
1732160930000|2024-11-21 03:48:50|41913.1|41893.1|41913.2|41893.2|41913.2|41893.2|41910.7|41890.7|0
1732160940000|2024-11-21 03:49:00|41913.1|41893.1|41910.6|41890.6|41913.1|41893.1|41910.6|41890.6|0
1732160950000|2024-11-21 03:49:10|41910.7|41890.7|41913.2|41893.2|41913.2|41893.2|41910.7|41890.7|0
1732160960000|2024-11-21 03:49:20|41913.1|41893.1|41913.2|41893.2|41913.2|41893.2|41913.1|41893.1|0
1732160970000|2024-11-21 03:49:30|41913.1|41893.1|41910.6|41890.6|41913.1|41893.1|41910.6|41890.6|0
1732160980000|2024-11-21 03:49:40|41910.7|41890.7|41908.2|41888.2|41913.1|41893.1|41908.2|41888.2|0
1732160990000|2024-11-21 03:49:50|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|41908.1|41888.1|1
1732161000000|2024-11-21 03:50:00|41908.2|41888.2|41910.6|41890.6|41910.6|41890.6|41908.2|41888.2|1
1732161010000|2024-11-21 03:50:10|41913.1|41893.1|41913.4|41893.4|41913.4|41893.4|41913.1|41893.1|0
1732161020000|2024-11-21 03:50:20|41915.7|41895.7|41918.1|41898.1|41918.1|41898.1|41915.6|41895.6|0
1732161030000|2024-11-21 03:50:30|41915.7|41895.7|41915.6|41895.6|41918.1|41898.1|41915.6|41895.6|0
1732161040000|2024-11-21 03:50:40|41918.1|41898.1|41922.9|41902.9|41922.9|41902.9|41915.7|41895.7|2
1732161050000|2024-11-21 03:50:50|41923.1|41903.1|41928.1|41908.1|41928.1|41908.1|41923.1|41903.1|0
1732161060000|2024-11-21 03:51:00|41927.9|41907.9|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|2
1732161070000|2024-11-21 03:51:10|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|0
1732161090000|2024-11-21 03:51:30|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|0
1732161100000|2024-11-21 03:51:40|41923.1|41903.1|41920.7|41900.7|41923.1|41903.1|41920.7|41900.7|0
1732161110000|2024-11-21 03:51:50|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|0
1732161120000|2024-11-21 03:52:00|41920.7|41900.7|41923.2|41903.2|41923.2|41903.2|41920.7|41900.7|0
1732161130000|2024-11-21 03:52:10|||||||||1
1732161140000|2024-11-21 03:52:20|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41923.1|41903.1|0
1732161170000|2024-11-21 03:52:50|41923.1|41903.1|41925.6|41905.6|41925.6|41905.6|41920.6|41900.6|1
1732161200000|2024-11-21 03:53:20|41927.9|41907.9|41925.6|41905.6|41927.9|41907.9|41925.6|41905.6|0
1732161220000|2024-11-21 03:53:40|41925.3|41905.3|41925.6|41905.6|41925.6|41905.6|41922.9|41902.9|1
1732161230000|2024-11-21 03:53:50|41925.4|41905.4|41925.6|41905.6|41925.6|41905.6|41923.2|41903.2|0
1732161240000|2024-11-21 03:54:00|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|41927.9|41907.9|0
1732161260000|2024-11-21 03:54:20|41930.3|41910.3|41930.4|41910.4|41930.4|41910.4|41930.3|41910.3|3
1732161270000|2024-11-21 03:54:30|41932.9|41912.9|41930.6|41910.6|41932.9|41912.9|41930.4|41910.4|3
1732161280000|2024-11-21 03:54:40|41932.9|41912.9|41935.4|41915.4|41935.4|41915.4|41932.9|41912.9|0
1732161290000|2024-11-21 03:54:50|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|0
1732161300000|2024-11-21 03:55:00|41930.7|41910.7|41935.4|41915.4|41935.4|41915.4|41930.7|41910.7|5
1732161320000|2024-11-21 03:55:20|41933.1|41913.1|41935.4|41915.4|41935.4|41915.4|41932.9|41912.9|0
1732161330000|2024-11-21 03:55:30|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|0
1732161340000|2024-11-21 03:55:40|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|0
1732161350000|2024-11-21 03:55:50|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|2
1732161360000|2024-11-21 03:56:00|41937.9|41917.9|41937.8|41917.8|41937.9|41917.9|41937.8|41917.8|3
1732161380000|2024-11-21 03:56:20|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|1
1732161390000|2024-11-21 03:56:30|41940.3|41920.3|41940.4|41920.4|41940.4|41920.4|41940.3|41920.3|2
1732161410000|2024-11-21 03:56:50|41942.8|41922.8|41940.4|41920.4|41942.8|41922.8|41940.4|41920.4|0
1732161420000|2024-11-21 03:57:00|41940.3|41920.3|41940.4|41920.4|41942.8|41922.8|41940.3|41920.3|2
1732161430000|2024-11-21 03:57:10|41942.8|41922.8|41940.4|41920.4|41942.9|41922.9|41940.4|41920.4|1
1732161440000|2024-11-21 03:57:20|41942.8|41922.8|41940.3|41920.3|41942.8|41922.8|41937.9|41917.9|0
1732161450000|2024-11-21 03:57:30|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|0
1732161480000|2024-11-21 03:58:00|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|4
1732161490000|2024-11-21 03:58:10|41937.9|41917.9|41940.3|41920.3|41940.3|41920.3|41937.9|41917.9|1
1732161500000|2024-11-21 03:58:20|41942.6|41922.6|41945.3|41925.3|41945.3|41925.3|41940.4|41920.4|1
1732161510000|2024-11-21 03:58:30|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|0
1732161520000|2024-11-21 03:58:40|41942.9|41922.9|41942.8|41922.8|41942.9|41922.9|41942.8|41922.8|5
1732161530000|2024-11-21 03:58:50|41942.9|41922.9|41945.3|41925.3|41945.3|41925.3|41942.9|41922.9|0
1732161540000|2024-11-21 03:59:00|41945.4|41925.4|41945.3|41925.3|41945.4|41925.4|41945.3|41925.3|1
1732161550000|2024-11-21 03:59:10|41945.4|41925.4|41947.8|41927.8|41947.8|41927.8|41945.4|41925.4|0
1732161560000|2024-11-21 03:59:20|41945.3|41925.3|41947.9|41927.9|41947.9|41927.9|41945.3|41925.3|2
1732161570000|2024-11-21 03:59:30|41948.1|41928.1|41947.9|41927.9|41948.1|41928.1|41947.9|41927.9|0
1732161590000|2024-11-21 03:59:50|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1732161600000|2024-11-21 04:00:00|41947.9|41927.9|41947.8|41927.8|41947.9|41927.9|41947.8|41927.8|1
1732161610000|2024-11-21 04:00:10|41945.4|41925.4|41947.9|41927.9|41947.9|41927.9|41945.4|41925.4|0
1732161620000|2024-11-21 04:00:20|41950.3|41930.3|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|0
1732161630000|2024-11-21 04:00:30|41947.9|41927.9|41950.3|41930.3|41950.3|41930.3|41947.9|41927.9|0
1732161640000|2024-11-21 04:00:40|41947.9|41927.9|41950.3|41930.3|41950.4|41930.4|41947.8|41927.8|0
1732161650000|2024-11-21 04:00:50|41950.4|41930.4|41950.3|41930.3|41950.4|41930.4|41950.3|41930.3|0
1732161660000|2024-11-21 04:01:00|41947.9|41927.9|41950.3|41930.3|41950.3|41930.3|41947.8|41927.8|1
1732161670000|2024-11-21 04:01:10|41947.9|41927.9|41950.5|41930.5|41950.5|41930.5|41947.9|41927.9|0
1732161700000|2024-11-21 04:01:40|41952.8|41932.8|41950.5|41930.5|41952.8|41932.8|41950.5|41930.5|0
1732161710000|2024-11-21 04:01:50|||||||||1
1732161720000|2024-11-21 04:02:00|41950.6|41930.6|41953|41933|41953|41933|41950.5|41930.5|1
1732161740000|2024-11-21 04:02:20|41957.8|41937.8|41962.6|41942.6|41962.6|41942.6|41957.8|41937.8|3
1732161750000|2024-11-21 04:02:30|41963|41943|41965.3|41945.3|41965.3|41945.3|41963|41943|1
1732161760000|2024-11-21 04:02:40|||||||||1
1732161770000|2024-11-21 04:02:50|41965.5|41945.5|41967.8|41947.8|41967.8|41947.8|41965.5|41945.5|1
1732161780000|2024-11-21 04:03:00|41967.6|41947.6|41965.3|41945.3|41967.6|41947.6|41962.8|41942.8|7
1732161790000|2024-11-21 04:03:10|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|0
1732161800000|2024-11-21 04:03:20|||||||||1
1732161810000|2024-11-21 04:03:30|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|11
1732161820000|2024-11-21 04:03:40|||||||||3
1732161830000|2024-11-21 04:03:50|41977.8|41957.8|41978|41958|41978|41958|41977.8|41957.8|3
1732161840000|2024-11-21 04:04:00|41978.1|41958.1|41980.3|41960.3|41980.5|41960.5|41978.1|41958.1|0
1732161850000|2024-11-21 04:04:10|41978|41958|41978|41958|41978|41958|41978|41958|1
1732161860000|2024-11-21 04:04:20|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1732161870000|2024-11-21 04:04:30|41978|41958|41978|41958|41978|41958|41977.8|41957.8|2
1732161890000|2024-11-21 04:04:50|41980.3|41960.3|41973.1|41953.1|41980.3|41960.3|41973.1|41953.1|2
1732161900000|2024-11-21 04:05:00|41975.5|41955.5|41973|41953|41975.5|41955.5|41973|41953|2
1732161910000|2024-11-21 04:05:10|41972.8|41952.8|41973|41953|41973|41953|41972.8|41952.8|0
1732161920000|2024-11-21 04:05:20|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|0
1732161930000|2024-11-21 04:05:30|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|0
1732161940000|2024-11-21 04:05:40|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|0
1732161950000|2024-11-21 04:05:50|41970.5|41950.5|41972.8|41952.8|41972.8|41952.8|41970.5|41950.5|0
1732161960000|2024-11-21 04:06:00|41970.5|41950.5|41970.5|41950.5|41972.8|41952.8|41970.3|41950.3|2
1732161970000|2024-11-21 04:06:10|41968.1|41948.1|41972.8|41952.8|41972.8|41952.8|41968|41948|0
1732161980000|2024-11-21 04:06:20|41970.5|41950.5|41970.5|41950.5|41972.8|41952.8|41970.5|41950.5|0
1732161990000|2024-11-21 04:06:30|41970.6|41950.6|41968|41948|41972.8|41952.8|41968|41948|0
1732162000000|2024-11-21 04:06:40|||||||||1
1732162010000|2024-11-21 04:06:50|41970.3|41950.3|41968|41948|41970.3|41950.3|41968|41948|0
1732162030000|2024-11-21 04:07:10|41970.5|41950.5|41968|41948|41970.5|41950.5|41968|41948|0
1732162060000|2024-11-21 04:07:40|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|41967.8|41947.8|4
1732162070000|2024-11-21 04:07:50|||||||||1
1732162090000|2024-11-21 04:08:10|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|3
1732162100000|2024-11-21 04:08:20|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|0
1732162110000|2024-11-21 04:08:30|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|1
1732162120000|2024-11-21 04:08:40|41968|41948|41968|41948|41970.3|41950.3|41968|41948|2
1732162130000|2024-11-21 04:08:50|41970.3|41950.3|41968|41948|41970.3|41950.3|41968|41948|0
1732162140000|2024-11-21 04:09:00|41970.3|41950.3|41973|41953|41973|41953|41968|41948|2
1732162150000|2024-11-21 04:09:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|0
1732162160000|2024-11-21 04:09:20|41975.6|41955.6|41975.5|41955.5|41975.6|41955.6|41973.1|41953.1|0
1732162170000|2024-11-21 04:09:30|41973.1|41953.1|41973.1|41953.1|41975.5|41955.5|41973.1|41953.1|1
1732162180000|2024-11-21 04:09:40|41973|41953|41973|41953|41975.5|41955.5|41973|41953|0
1732162200000|2024-11-21 04:10:00|41970.6|41950.6|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1732162210000|2024-11-21 04:10:10|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|0
1732162220000|2024-11-21 04:10:20|41968|41948|41970.5|41950.5|41970.5|41950.5|41965.5|41945.5|0
1732162230000|2024-11-21 04:10:30|41968.1|41948.1|41970.5|41950.5|41970.5|41950.5|41968|41948|0
1732162240000|2024-11-21 04:10:40|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1732162260000|2024-11-21 04:11:00|41973|41953|41973|41953|41973|41953|41973|41953|1
1732162270000|2024-11-21 04:11:10|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|0
1732162280000|2024-11-21 04:11:20|41975.3|41955.3|41975.5|41955.5|41975.5|41955.5|41975.3|41955.3|1
1732162300000|2024-11-21 04:11:40|41978|41958|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|0
1732162310000|2024-11-21 04:11:50|41978|41958|41978|41958|41978|41958|41978|41958|0
1732162320000|2024-11-21 04:12:00|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1732162330000|2024-11-21 04:12:10|41978.1|41958.1|41978|41958|41978.1|41958.1|41978|41958|0
1732162340000|2024-11-21 04:12:20|41975.6|41955.6|41975.5|41955.5|41975.6|41955.6|41975.5|41955.5|0
1732162350000|2024-11-21 04:12:30|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|0
1732162370000|2024-11-21 04:12:50|41970.8|41950.8|41973.1|41953.1|41973.1|41953.1|41970.8|41950.8|0
1732162380000|2024-11-21 04:13:00|41970.8|41950.8|41970.3|41950.3|41973|41953|41970.3|41950.3|5
1732162390000|2024-11-21 04:13:10|41967.8|41947.8|41967.7|41947.7|41967.8|41947.8|41967.7|41947.7|0
1732162410000|2024-11-21 04:13:30|41967.8|41947.8|41965.5|41945.5|41967.8|41947.8|41965.5|41945.5|1
1732162420000|2024-11-21 04:13:40|41965.3|41945.3|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|3
1732162430000|2024-11-21 04:13:50|41962.7|41942.7|41960.3|41940.3|41962.7|41942.7|41960.3|41940.3|0
1732162450000|2024-11-21 04:14:10|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|0
1732162460000|2024-11-21 04:14:20|41963|41943|41963|41943|41965.5|41945.5|41963|41943|1
1732162470000|2024-11-21 04:14:30|41965.3|41945.3|41963|41943|41965.3|41945.3|41963|41943|0
1732162490000|2024-11-21 04:14:50|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|2
1732162510000|2024-11-21 04:15:10|||||||||1
1732162520000|2024-11-21 04:15:20|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|41962.8|41942.8|1
1732162530000|2024-11-21 04:15:30|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|0
1732162540000|2024-11-21 04:15:40|41962.8|41942.8|41960.5|41940.5|41962.8|41942.8|41960.5|41940.5|2
1732162550000|2024-11-21 04:15:50|41958.2|41938.2|41958|41938|41958.2|41938.2|41958|41938|1
1732162560000|2024-11-21 04:16:00|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|41955.7|41935.7|0
1732162570000|2024-11-21 04:16:10|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|1
1732162620000|2024-11-21 04:17:00|41955.7|41935.7|41958|41938|41958|41938|41955.7|41935.7|1
1732162660000|2024-11-21 04:17:40|41958.2|41938.2|41958|41938|41958.2|41938.2|41958|41938|0
1732162690000|2024-11-21 04:18:10|41958.2|41938.2|41960.5|41940.5|41960.5|41940.5|41958.2|41938.2|0
1732162700000|2024-11-21 04:18:20|41960.2|41940.2|41960.3|41940.3|41960.3|41940.3|41957.8|41937.8|3
1732162730000|2024-11-21 04:18:50|41958|41938|41957.8|41937.8|41958|41938|41957.8|41937.8|0
1732162740000|2024-11-21 04:19:00|41957.7|41937.7|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|1
1732162760000|2024-11-21 04:19:20|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|0
1732162770000|2024-11-21 04:19:30|41955.3|41935.3|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|1
1732162790000|2024-11-21 04:19:50|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1732162800000|2024-11-21 04:20:00|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|3
1732162820000|2024-11-21 04:20:20|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|0
1732162840000|2024-11-21 04:20:40|41937.8|41917.8|41937.7|41917.7|41937.8|41917.8|41937.7|41917.7|40
1732162850000|2024-11-21 04:20:50|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41937.7|41917.7|0
1732162860000|2024-11-21 04:21:00|41940.2|41920.2|41937.5|41917.5|41940.2|41920.2|41937.5|41917.5|2
1732162870000|2024-11-21 04:21:10|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|1
1732162880000|2024-11-21 04:21:20|41932.7|41912.7|41932.5|41912.5|41932.7|41912.7|41932.5|41912.5|1
1732162890000|2024-11-21 04:21:30|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|41932.7|41912.7|1
1732162920000|2024-11-21 04:22:00|41932.5|41912.5|41937.5|41917.5|41937.5|41917.5|41932.5|41912.5|4
1732162930000|2024-11-21 04:22:10|41940|41920|41935|41915|41940|41920|41935|41915|5
1732162940000|2024-11-21 04:22:20|||||||||1
1732162970000|2024-11-21 04:22:50|41940|41920|41940|41920|41940|41920|41940|41920|1
1732162980000|2024-11-21 04:23:00|41940.2|41920.2|41942.5|41922.5|41942.5|41922.5|41940.2|41920.2|0
1732163060000|2024-11-21 04:24:20|41940|41920|41939.9|41919.9|41940|41920|41939.9|41919.9|3
1732163070000|2024-11-21 04:24:30|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1732163080000|2024-11-21 04:24:40|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|2
1732163110000|2024-11-21 04:25:10|41932.5|41912.5|41932.4|41912.4|41932.5|41912.5|41932.4|41912.4|0
1732163120000|2024-11-21 04:25:20|41930|41910|41932.7|41912.7|41932.7|41912.7|41930|41910|2
1732163150000|2024-11-21 04:25:50|41930.4|41910.4|41935|41915|41935|41915|41930.4|41910.4|0
1732163160000|2024-11-21 04:26:00|41932.5|41912.5|41930|41910|41932.5|41912.5|41930|41910|1
1732163170000|2024-11-21 04:26:10|41927.7|41907.7|41930|41910|41930|41910|41927.7|41907.7|0
1732163180000|2024-11-21 04:26:20|41929.9|41909.9|41927.5|41907.5|41929.9|41909.9|41927.5|41907.5|1
1732163190000|2024-11-21 04:26:30|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|41930.2|41910.2|2
1732163200000|2024-11-21 04:26:40|41927.6|41907.6|41927.7|41907.7|41927.7|41907.7|41927.6|41907.6|1
1732163210000|2024-11-21 04:26:50|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1732163220000|2024-11-21 04:27:00|41929.9|41909.9|41930.1|41910.1|41930.1|41910.1|41925.2|41905.2|1
1732163230000|2024-11-21 04:27:10|41927.7|41907.7|41930.1|41910.1|41930.1|41910.1|41927.7|41907.7|2
1732163260000|2024-11-21 04:27:40|41929.9|41909.9|41927.6|41907.6|41929.9|41909.9|41925.1|41905.1|1
1732163270000|2024-11-21 04:27:50|41927.4|41907.4|41925.1|41905.1|41927.4|41907.4|41925.1|41905.1|1
1732163320000|2024-11-21 04:28:40|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1732163340000|2024-11-21 04:29:00|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|11
1732163350000|2024-11-21 04:29:10|||||||||9
1732163360000|2024-11-21 04:29:20|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|3
1732163370000|2024-11-21 04:29:30|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|41930.1|41910.1|0
1732163380000|2024-11-21 04:29:40|41932.4|41912.4|41932.6|41912.6|41932.6|41912.6|41932.4|41912.4|0
1732163390000|2024-11-21 04:29:50|41932.4|41912.4|41935.1|41915.1|41935.1|41915.1|41932.4|41912.4|0
1732163400000|2024-11-21 04:30:00|41937.4|41917.4|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|1
1732163410000|2024-11-21 04:30:10|41937.6|41917.6|41939.9|41919.9|41939.9|41919.9|41937.6|41917.6|1
1732163420000|2024-11-21 04:30:20|41940.1|41920.1|41939.9|41919.9|41940.1|41920.1|41937.6|41917.6|1
1732163430000|2024-11-21 04:30:30|41935.1|41915.1|41932.7|41912.7|41935.1|41915.1|41932.7|41912.7|0
1732163440000|2024-11-21 04:30:40|41932.6|41912.6|41932.6|41912.6|41935.1|41915.1|41932.6|41912.6|0
1732163450000|2024-11-21 04:30:50|41932.4|41912.4|41930.1|41910.1|41932.6|41912.6|41930.1|41910.1|0
1732163460000|2024-11-21 04:31:00|41930.2|41910.2|41932.6|41912.6|41932.6|41912.6|41930.2|41910.2|0
1732163470000|2024-11-21 04:31:10|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|1
1732163490000|2024-11-21 04:31:30|41937.7|41917.7|41930.2|41910.2|41937.7|41917.7|41930.2|41910.2|7
1732163500000|2024-11-21 04:31:40|41930.4|41910.4|41930.4|41910.4|41932.7|41912.7|41930.2|41910.2|0
1732163510000|2024-11-21 04:31:50|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|3
1732163520000|2024-11-21 04:32:00|41927.9|41907.9|41932.9|41912.9|41932.9|41912.9|41927.9|41907.9|0
1732163540000|2024-11-21 04:32:20|41935.2|41915.2|41935.2|41915.2|41937.6|41917.6|41935.2|41915.2|1
1732163570000|2024-11-21 04:32:50|||||||||1
1732163590000|2024-11-21 04:33:10|41935.1|41915.1|41932.7|41912.7|41935.1|41915.1|41932.7|41912.7|2
1732163600000|2024-11-21 04:33:20|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1732163640000|2024-11-21 04:34:00|||||||||1
1732163650000|2024-11-21 04:34:10|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41932.6|41912.6|0
1732163690000|2024-11-21 04:34:50|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|0
1732163700000|2024-11-21 04:35:00|41935.2|41915.2|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|1
1732163720000|2024-11-21 04:35:20|41935.2|41915.2|41937.6|41917.6|41937.6|41917.6|41935.2|41915.2|2
1732163730000|2024-11-21 04:35:30|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|0
1732163740000|2024-11-21 04:35:40|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1732163750000|2024-11-21 04:35:50|41932.6|41912.6|41937.6|41917.6|41937.6|41917.6|41932.6|41912.6|3
1732163760000|2024-11-21 04:36:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|0
1732163780000|2024-11-21 04:36:20|41940.1|41920.1|41935.2|41915.2|41940.1|41920.1|41935.2|41915.2|3
1732163790000|2024-11-21 04:36:30|||||||||1
1732163810000|2024-11-21 04:36:50|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|41932.9|41912.9|0
1732163820000|2024-11-21 04:37:00|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|41935.2|41915.2|0
1732163850000|2024-11-21 04:37:30|41935.1|41915.1|41932.7|41912.7|41935.1|41915.1|41932.7|41912.7|0
1732163860000|2024-11-21 04:37:40|41935.1|41915.1|41935.2|41915.2|41935.2|41915.2|41935.1|41915.1|0
1732163880000|2024-11-21 04:38:00|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|0
1732163890000|2024-11-21 04:38:10|41937.4|41917.4|41932.6|41912.6|41937.4|41917.4|41932.6|41912.6|3
1732163920000|2024-11-21 04:38:40|41927.9|41907.9|41927.7|41907.7|41927.9|41907.9|41927.7|41907.7|3
1732163930000|2024-11-21 04:38:50|41925.1|41905.1|41922.4|41902.4|41925.1|41905.1|41922.4|41902.4|1
1732163940000|2024-11-21 04:39:00|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|0
1732163960000|2024-11-21 04:39:20|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|0
1732163970000|2024-11-21 04:39:30|41915.2|41895.2|41917.6|41897.6|41917.6|41897.6|41915.2|41895.2|1
1732163990000|2024-11-21 04:39:50|41915.1|41895.1|41919.9|41899.9|41919.9|41899.9|41915.1|41895.1|0
1732164020000|2024-11-21 04:40:20|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|1
1732164030000|2024-11-21 04:40:30|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|0
1732164040000|2024-11-21 04:40:40|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|0
1732164060000|2024-11-21 04:41:00|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|1
1732164110000|2024-11-21 04:41:50|41915.1|41895.1|41914.9|41894.9|41915.1|41895.1|41914.9|41894.9|1
1732164120000|2024-11-21 04:42:00|41917.3|41897.3|41917.4|41897.4|41917.4|41897.4|41915.1|41895.1|2
1732164170000|2024-11-21 04:42:50|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|0
1732164180000|2024-11-21 04:43:00|41919.9|41899.9|41917.6|41897.6|41919.9|41899.9|41917.6|41897.6|0
1732164190000|2024-11-21 04:43:10|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|0
1732164200000|2024-11-21 04:43:20|41919.9|41899.9|41917.4|41897.4|41919.9|41899.9|41917.4|41897.4|0
1732164240000|2024-11-21 04:44:00|41917.3|41897.3|41912.3|41892.3|41917.3|41897.3|41912.3|41892.3|74
1732164250000|2024-11-21 04:44:10|41907.3|41887.3|41902.1|41882.1|41907.3|41887.3|41902.1|41882.1|11
1732164260000|2024-11-21 04:44:20|41904.6|41884.6|41904.8|41884.8|41904.8|41884.8|41904.6|41884.6|2
1732164270000|2024-11-21 04:44:30|||||||||1
1732164280000|2024-11-21 04:44:40|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|0
1732164290000|2024-11-21 04:44:50|41904.8|41884.8|41904.6|41884.6|41904.8|41884.8|41904.6|41884.6|0
1732164300000|2024-11-21 04:45:00|41904.5|41884.5|41897.1|41877.1|41904.5|41884.5|41897.1|41877.1|10
1732164310000|2024-11-21 04:45:10|41894.8|41874.8|41892.1|41872.1|41894.8|41874.8|41892.1|41872.1|5
1732164320000|2024-11-21 04:45:20|41892|41872|41892.3|41872.3|41892.3|41872.3|41892|41872|3
1732164340000|2024-11-21 04:45:40|41892.1|41872.1|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|3
1732164350000|2024-11-21 04:45:50|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|41889.5|41869.5|0
1732164360000|2024-11-21 04:46:00|41889.3|41869.3|41884.5|41864.5|41889.3|41869.3|41884.5|41864.5|0
1732164370000|2024-11-21 04:46:10|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|0
1732164380000|2024-11-21 04:46:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|1
1732164390000|2024-11-21 04:46:30|41877.1|41857.1|41877.3|41857.3|41877.3|41857.3|41877.1|41857.1|2
1732164400000|2024-11-21 04:46:40|41879.6|41859.6|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|0
1732164410000|2024-11-21 04:46:50|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|0
1732164420000|2024-11-21 04:47:00|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41872.3|41852.3|2
1732164430000|2024-11-21 04:47:10|41872.3|41852.3|41877.1|41857.1|41877.1|41857.1|41872.3|41852.3|2
1732164440000|2024-11-21 04:47:20|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|1
1732164450000|2024-11-21 04:47:30|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|0
1732164460000|2024-11-21 04:47:40|41877.3|41857.3|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|0
1732164490000|2024-11-21 04:48:10|41877.3|41857.3|41879.6|41859.6|41882.1|41862.1|41877.1|41857.1|3
1732164500000|2024-11-21 04:48:20|41882.1|41862.1|41879.6|41859.6|41882.1|41862.1|41879.6|41859.6|1
1732164510000|2024-11-21 04:48:30|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|41882.1|41862.1|1
1732164540000|2024-11-21 04:49:00|41879.8|41859.8|41882.1|41862.1|41882.1|41862.1|41879.8|41859.8|0
1732164580000|2024-11-21 04:49:40|41882.3|41862.3|41879.8|41859.8|41882.3|41862.3|41879.8|41859.8|2
1732164590000|2024-11-21 04:49:50|41879.6|41859.6|41882.1|41862.1|41882.1|41862.1|41879.6|41859.6|0
1732164600000|2024-11-21 04:50:00|41879.6|41859.6|41879.5|41859.5|41879.6|41859.6|41879.3|41859.3|4
1732164610000|2024-11-21 04:50:10|41877.1|41857.1|41877|41857|41877.1|41857.1|41874.6|41854.6|2
1732164620000|2024-11-21 04:50:20|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|0
1732164630000|2024-11-21 04:50:30|41879.5|41859.5|41877.1|41857.1|41879.5|41859.5|41877|41857|1
1732164640000|2024-11-21 04:50:40|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|41877|41857|0
1732164650000|2024-11-21 04:50:50|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|41877.2|41857.2|2
1732164660000|2024-11-21 04:51:00|41877|41857|41874.7|41854.7|41877.2|41857.2|41874.7|41854.7|0
1732164670000|2024-11-21 04:51:10|41874.5|41854.5|41877.2|41857.2|41877.2|41857.2|41874.5|41854.5|0
1732164680000|2024-11-21 04:51:20|41879.5|41859.5|41877|41857|41879.5|41859.5|41874.7|41854.7|0
1732164690000|2024-11-21 04:51:30|41877.2|41857.2|41874.7|41854.7|41877.2|41857.2|41874.5|41854.5|0
1732164700000|2024-11-21 04:51:40|41877|41857|41877|41857|41877|41857|41874.7|41854.7|0
1732164710000|2024-11-21 04:51:50|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|1
1732164720000|2024-11-21 04:52:00|41872.2|41852.2|41867.2|41847.2|41872.2|41852.2|41857.2|41837.2|8
1732164740000|2024-11-21 04:52:20|41867.3|41847.3|41867.2|41847.2|41867.3|41847.3|41867.2|41847.2|0
1732164750000|2024-11-21 04:52:30|41869.5|41849.5|41872.2|41852.2|41872.2|41852.2|41867.2|41847.2|0
1732164760000|2024-11-21 04:52:40|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|0
1732164780000|2024-11-21 04:53:00|41872.2|41852.2|41872.2|41852.2|41874.5|41854.5|41872.2|41852.2|0
1732164790000|2024-11-21 04:53:10|||||||||1
1732164820000|2024-11-21 04:53:40|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|41874.5|41854.5|0
1732164830000|2024-11-21 04:53:50|41872.2|41852.2|41874.5|41854.5|41874.5|41854.5|41872|41852|0
1732164850000|2024-11-21 04:54:10|41872.2|41852.2|41867.2|41847.2|41874.5|41854.5|41867.2|41847.2|4
1732164860000|2024-11-21 04:54:20|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|0
1732164870000|2024-11-21 04:54:30|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|0
1732164880000|2024-11-21 04:54:40|41872|41852|41872|41852|41872|41852|41872|41852|1
1732164890000|2024-11-21 04:54:50|41872.2|41852.2|41874.5|41854.5|41874.5|41854.5|41872|41852|0
1732164900000|2024-11-21 04:55:00|41877|41857|41877|41857|41877|41857|41877|41857|0
1732164930000|2024-11-21 04:55:30|41877.2|41857.2|41877|41857|41879.7|41859.7|41877|41857|1
1732164940000|2024-11-21 04:55:40|41874.7|41854.7|41877.2|41857.2|41877.2|41857.2|41874.7|41854.7|0
1732164950000|2024-11-21 04:55:50|41879.5|41859.5|41879.5|41859.5|41882|41862|41879.5|41859.5|0
1732164960000|2024-11-21 04:56:00|41882.2|41862.2|41882.3|41862.3|41882.3|41862.3|41882.2|41862.2|5
1732164970000|2024-11-21 04:56:10|41882.2|41862.2|41879.7|41859.7|41882.2|41862.2|41879.7|41859.7|0
1732164980000|2024-11-21 04:56:20|41877.3|41857.3|41874.5|41854.5|41877.3|41857.3|41874.5|41854.5|4
1732164990000|2024-11-21 04:56:30|41872|41852|41872|41852|41872|41852|41872|41852|1
1732165000000|2024-11-21 04:56:40|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|41869.7|41849.7|1
1732165010000|2024-11-21 04:56:50|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|2
1732165020000|2024-11-21 04:57:00|41867.2|41847.2|41862.2|41842.2|41867.2|41847.2|41862.2|41842.2|4
1732165030000|2024-11-21 04:57:10|41862.3|41842.3|41862.2|41842.2|41862.3|41842.3|41862.2|41842.2|4
1732165040000|2024-11-21 04:57:20|41862|41842|41862|41842|41862.2|41842.2|41862|41842|1
1732165050000|2024-11-21 04:57:30|41862.2|41842.2|41859.7|41839.7|41862.2|41842.2|41859.7|41839.7|1
1732165060000|2024-11-21 04:57:40|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|0
1732165090000|2024-11-21 04:58:10|41859.7|41839.7|41857.2|41837.2|41859.7|41839.7|41857.2|41837.2|0
1732165100000|2024-11-21 04:58:20|41857.3|41837.3|41862|41842|41862|41842|41857.3|41837.3|0
1732165110000|2024-11-21 04:58:30|41859.7|41839.7|41862|41842|41862|41842|41859.5|41839.5|0
1732165120000|2024-11-21 04:58:40|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|0
1732165160000|2024-11-21 04:59:20|41859.4|41839.4|41859.5|41839.5|41859.5|41839.5|41859.4|41839.4|0
1732165170000|2024-11-21 04:59:30|41857|41837|41859.5|41839.5|41859.5|41839.5|41857|41837|0
1732165190000|2024-11-21 04:59:50|41859.4|41839.4|41852.2|41832.2|41859.4|41839.4|41852.2|41832.2|2
1732165200000|2024-11-21 05:00:00|41849.7|41829.7|41841.7|41821.7|41849.7|41829.7|41839.4|41819.4|19
1732165210000|2024-11-21 05:00:10|41841.5|41821.5|41834.4|41814.4|41841.5|41821.5|41834.4|41814.4|4
1732165220000|2024-11-21 05:00:20|41834|41814|41824.4|41804.4|41834|41814|41824.4|41804.4|14
1732165230000|2024-11-21 05:00:30|41826.7|41806.7|41824.4|41804.4|41826.7|41806.7|41824.4|41804.4|4
1732165240000|2024-11-21 05:00:40|41824.5|41804.5|41824.5|41804.5|41824.5|41804.5|41824.4|41804.4|0
1732165250000|2024-11-21 05:00:50|41826.9|41806.9|41827|41807|41829.5|41809.5|41826.9|41806.9|1
1732165260000|2024-11-21 05:01:00|41829.4|41809.4|41816.9|41796.9|41829.4|41809.4|41816.9|41796.9|14
1732165270000|2024-11-21 05:01:10|41817|41797|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|3
1732165280000|2024-11-21 05:01:20|41819.4|41799.4|41819.2|41799.2|41821.7|41801.7|41816.9|41796.9|0
1732165290000|2024-11-21 05:01:30|41819.4|41799.4|41821.7|41801.7|41821.9|41801.9|41819.2|41799.2|0
1732165300000|2024-11-21 05:01:40|41819.4|41799.4|41821.9|41801.9|41821.9|41801.9|41819.4|41799.4|0
1732165320000|2024-11-21 05:02:00|41822|41802|41814.2|41794.2|41824.4|41804.4|41814.2|41794.2|4
1732165330000|2024-11-21 05:02:10|41811.9|41791.9|41811.7|41791.7|41811.9|41791.9|41811.7|41791.7|2
1732165340000|2024-11-21 05:02:20|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|2
1732165350000|2024-11-21 05:02:30|41811.7|41791.7|41814.2|41794.2|41814.2|41794.2|41811.7|41791.7|4
1732165360000|2024-11-21 05:02:40|41811.9|41791.9|41816.7|41796.7|41816.7|41796.7|41811.9|41791.9|0
1732165370000|2024-11-21 05:02:50|41816.6|41796.6|41811.9|41791.9|41816.6|41796.6|41811.9|41791.9|1
1732165380000|2024-11-21 05:03:00|41809.4|41789.4|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|0
1732165390000|2024-11-21 05:03:10|41804.4|41784.4|41804.4|41784.4|41804.5|41784.5|41802|41782|3
1732165400000|2024-11-21 05:03:20|41802|41782|41804.5|41784.5|41804.5|41784.5|41802|41782|0
1732165410000|2024-11-21 05:03:30|41806.9|41786.9|41804.5|41784.5|41806.9|41786.9|41804.5|41784.5|2
1732165420000|2024-11-21 05:03:40|41806.9|41786.9|41802|41782|41806.9|41786.9|41802|41782|1
1732165430000|2024-11-21 05:03:50|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|1
1732165440000|2024-11-21 05:04:00|41802|41782|41809.5|41789.5|41811.9|41791.9|41802|41782|6
1732165450000|2024-11-21 05:04:10|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|4
1732165460000|2024-11-21 05:04:20|41807|41787|41807|41787|41807|41787|41807|41787|0
1732165470000|2024-11-21 05:04:30|41806.9|41786.9|41799.4|41779.4|41806.9|41786.9|41796.9|41776.9|8
1732165480000|2024-11-21 05:04:40|41797|41777|41799.5|41779.5|41799.5|41779.5|41797|41777|1
1732165490000|2024-11-21 05:04:50|41797|41777|41799.4|41779.4|41799.4|41779.4|41797|41777|0
1732165500000|2024-11-21 05:05:00|41797|41777|41797|41777|41799.5|41779.5|41797|41777|5
1732165510000|2024-11-21 05:05:10|41799.5|41779.5|41794.5|41774.5|41801.9|41781.9|41794.5|41774.5|3
1732165520000|2024-11-21 05:05:20|41794.4|41774.4|41799.4|41779.4|41801.7|41781.7|41794.4|41774.4|12
1732165530000|2024-11-21 05:05:30|41799.5|41779.5|41804.4|41784.4|41804.4|41784.4|41799.5|41779.5|2
1732165540000|2024-11-21 05:05:40|41806.7|41786.7|41809.4|41789.4|41809.4|41789.4|41806.7|41786.7|0
1732165550000|2024-11-21 05:05:50|41814.2|41794.2|41811.7|41791.7|41814.2|41794.2|41811.7|41791.7|0
1732165560000|2024-11-21 05:06:00|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|0
1732165570000|2024-11-21 05:06:10|41812|41792|41816.9|41796.9|41816.9|41796.9|41812|41792|7
1732165580000|2024-11-21 05:06:20|41819.5|41799.5|41821.9|41801.9|41821.9|41801.9|41819.5|41799.5|2
1732165590000|2024-11-21 05:06:30|41822|41802|41821.9|41801.9|41822|41802|41821.9|41801.9|0
1732165600000|2024-11-21 05:06:40|41822|41802|41822|41802|41824.4|41804.4|41822|41802|1
1732165610000|2024-11-21 05:06:50|41819.5|41799.5|41819.5|41799.5|41822|41802|41819.5|41799.5|2
1732165620000|2024-11-21 05:07:00|41819.4|41799.4|41821.9|41801.9|41821.9|41801.9|41819.4|41799.4|0
1732165630000|2024-11-21 05:07:10|41819.5|41799.5|41824.5|41804.5|41824.5|41804.5|41819.5|41799.5|2
1732165650000|2024-11-21 05:07:30|41824.4|41804.4|41822|41802|41824.4|41804.4|41822|41802|0
1732165660000|2024-11-21 05:07:40|41824.4|41804.4|41824.4|41804.4|41824.5|41804.5|41824.4|41804.4|0
1732165670000|2024-11-21 05:07:50|41822|41802|41822|41802|41824.4|41804.4|41822|41802|0
1732165680000|2024-11-21 05:08:00|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|2
1732165690000|2024-11-21 05:08:10|41819.4|41799.4|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|1
1732165700000|2024-11-21 05:08:20|41814.5|41794.5|41816.9|41796.9|41816.9|41796.9|41814.5|41794.5|2
1732165720000|2024-11-21 05:08:40|41817|41797|41819.4|41799.4|41819.4|41799.4|41816.9|41796.9|5
1732165730000|2024-11-21 05:08:50|41819.5|41799.5|41826.9|41806.9|41826.9|41806.9|41819.5|41799.5|3
1732165740000|2024-11-21 05:09:00|41831.9|41811.9|41837|41817|41839.4|41819.4|41831.9|41811.9|5
1732165750000|2024-11-21 05:09:10|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|0
1732165760000|2024-11-21 05:09:20|41839.4|41819.4|41839.5|41819.5|41839.5|41819.5|41837|41817|8
1732165770000|2024-11-21 05:09:30|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41839.4|41819.4|0
1732165780000|2024-11-21 05:09:40|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|0
1732165790000|2024-11-21 05:09:50|41839.6|41819.6|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|2
1732165800000|2024-11-21 05:10:00|41836.9|41816.9|41831.9|41811.9|41836.9|41816.9|41831.9|41811.9|0
1732165810000|2024-11-21 05:10:10|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|0
1732165820000|2024-11-21 05:10:20|41834.4|41814.4|41834.4|41814.4|41834.4|41814.4|41832.1|41812.1|0
1732165830000|2024-11-21 05:10:30|41832.1|41812.1|41834.4|41814.4|41834.4|41814.4|41832.1|41812.1|0
1732165840000|2024-11-21 05:10:40|41832.1|41812.1|41829.6|41809.6|41834.4|41814.4|41829.6|41809.6|2
1732165850000|2024-11-21 05:10:50|41832.1|41812.1|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|0
1732165860000|2024-11-21 05:11:00|41831.9|41811.9|41826.9|41806.9|41832.1|41812.1|41826.9|41806.9|3
1732165870000|2024-11-21 05:11:10|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1732165880000|2024-11-21 05:11:20|41822.2|41802.2|41824.6|41804.6|41824.6|41804.6|41822.2|41802.2|0
1732165890000|2024-11-21 05:11:30|41822.1|41802.1|41822.1|41802.1|41824.4|41804.4|41822.1|41802.1|0
1732165900000|2024-11-21 05:11:40|41824.4|41804.4|41824.4|41804.4|41824.6|41804.6|41822.1|41802.1|1
1732165910000|2024-11-21 05:11:50|41822.1|41802.1|41821.9|41801.9|41822.1|41802.1|41821.9|41801.9|0
1732165920000|2024-11-21 05:12:00|41824.2|41804.2|41822.1|41802.1|41824.2|41804.2|41821.9|41801.9|0
1732165930000|2024-11-21 05:12:10|41821.9|41801.9|41824.6|41804.6|41824.6|41804.6|41821.9|41801.9|2
1732165940000|2024-11-21 05:12:20|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|1
1732165950000|2024-11-21 05:12:30|41826.9|41806.9|41827.1|41807.1|41829.6|41809.6|41824.6|41804.6|5
1732165960000|2024-11-21 05:12:40|41826.9|41806.9|41824.6|41804.6|41826.9|41806.9|41824.6|41804.6|6
1732165970000|2024-11-21 05:12:50|41824.4|41804.4|41819.6|41799.6|41824.6|41804.6|41819.6|41799.6|0
1732165980000|2024-11-21 05:13:00|41821.9|41801.9|41819.4|41799.4|41822.1|41802.1|41819.4|41799.4|0
1732165990000|2024-11-21 05:13:10|41817.1|41797.1|41817.1|41797.1|41819.4|41799.4|41817.1|41797.1|1
1732166000000|2024-11-21 05:13:20|41819.4|41799.4|41819.4|41799.4|41821.9|41801.9|41817.1|41797.1|5
1732166010000|2024-11-21 05:13:30|41811.9|41791.9|41807.2|41787.2|41811.9|41791.9|41806.9|41786.9|4
1732166020000|2024-11-21 05:13:40|41809.6|41789.6|41816.9|41796.9|41816.9|41796.9|41809.6|41789.6|1
1732166030000|2024-11-21 05:13:50|41817.1|41797.1|41819.6|41799.6|41822.1|41802.1|41817.1|41797.1|9
1732166040000|2024-11-21 05:14:00|41817.1|41797.1|41817.1|41797.1|41817.2|41797.2|41817.1|41797.1|1
1732166050000|2024-11-21 05:14:10|41817.2|41797.2|41817.1|41797.1|41817.2|41797.2|41817.1|41797.1|0
1732166060000|2024-11-21 05:14:20|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|41814.6|41794.6|0
1732166070000|2024-11-21 05:14:30|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|0
1732166080000|2024-11-21 05:14:40|41814.6|41794.6|41812.1|41792.1|41814.6|41794.6|41812.1|41792.1|0
1732166090000|2024-11-21 05:14:50|41814.6|41794.6|41812.1|41792.1|41814.6|41794.6|41809.6|41789.6|2
1732166100000|2024-11-21 05:15:00|41814.4|41794.4|41816.9|41796.9|41816.9|41796.9|41814.4|41794.4|1
1732166110000|2024-11-21 05:15:10|41819.3|41799.3|41821.9|41801.9|41821.9|41801.9|41819.3|41799.3|1
1732166120000|2024-11-21 05:15:20|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|0
1732166140000|2024-11-21 05:15:40|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|1
1732166160000|2024-11-21 05:16:00|41822.1|41802.1|41821.9|41801.9|41822.1|41802.1|41821.9|41801.9|0
1732166170000|2024-11-21 05:16:10|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41821.9|41801.9|0
1732166180000|2024-11-21 05:16:20|41824.4|41804.4|41824.6|41804.6|41824.6|41804.6|41821.9|41801.9|2
1732166190000|2024-11-21 05:16:30|41824.4|41804.4|41824.6|41804.6|41824.6|41804.6|41822.1|41802.1|0
1732166200000|2024-11-21 05:16:40|41824.4|41804.4|41824.6|41804.6|41824.6|41804.6|41824.4|41804.4|0
1732166210000|2024-11-21 05:16:50|41824.4|41804.4|41822.1|41802.1|41824.4|41804.4|41822.1|41802.1|0
1732166220000|2024-11-21 05:17:00|41824.4|41804.4|41822.1|41802.1|41824.4|41804.4|41822.1|41802.1|0
1732166230000|2024-11-21 05:17:10|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|0
1732166240000|2024-11-21 05:17:20|41822.1|41802.1|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|1
1732166250000|2024-11-21 05:17:30|41824.6|41804.6|41824.4|41804.4|41824.6|41804.6|41824.4|41804.4|4
1732166260000|2024-11-21 05:17:40|41822.1|41802.1|41821.9|41801.9|41822.1|41802.1|41821.9|41801.9|1
1732166290000|2024-11-21 05:18:10|41817.1|41797.1|41819.6|41799.6|41819.6|41799.6|41817.1|41797.1|0
1732166300000|2024-11-21 05:18:20|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|0
1732166320000|2024-11-21 05:18:40|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|0
1732166330000|2024-11-21 05:18:50|41817.1|41797.1|41817.1|41797.1|41817.1|41797.1|41814.7|41794.7|0
1732166340000|2024-11-21 05:19:00|41814.7|41794.7|41812.1|41792.1|41817.1|41797.1|41812.1|41792.1|0
1732166350000|2024-11-21 05:19:10|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|41807.1|41787.1|1
1732166360000|2024-11-21 05:19:20|41804.6|41784.6|41809.4|41789.4|41809.4|41789.4|41804.4|41784.4|3
1732166370000|2024-11-21 05:19:30|41806.9|41786.9|41809.4|41789.4|41809.4|41789.4|41806.9|41786.9|0
1732166390000|2024-11-21 05:19:50|41806.9|41786.9|41806.9|41786.9|41807.1|41787.1|41806.9|41786.9|0
1732166400000|2024-11-21 05:20:00|41807.1|41787.1|41806.8|41786.8|41807.1|41787.1|41806.8|41786.8|2
1732166410000|2024-11-21 05:20:10|41806.9|41786.9|41806.8|41786.8|41806.9|41786.9|41806.8|41786.8|1
1732166420000|2024-11-21 05:20:20|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|1
1732166430000|2024-11-21 05:20:30|41806.8|41786.8|41804.4|41784.4|41806.9|41786.9|41804.3|41784.3|0
1732166440000|2024-11-21 05:20:40|41804.3|41784.3|41806.9|41786.9|41806.9|41786.9|41801.9|41781.9|0
1732166450000|2024-11-21 05:20:50|41806.8|41786.8|41809.3|41789.3|41809.3|41789.3|41806.8|41786.8|1
1732166460000|2024-11-21 05:21:00|41811.6|41791.6|41814.3|41794.3|41814.3|41794.3|41811.6|41791.6|3
1732166470000|2024-11-21 05:21:10|41811.9|41791.9|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|0
1732166480000|2024-11-21 05:21:20|41814.3|41794.3|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|0
1732166490000|2024-11-21 05:21:30|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|41811.9|41791.9|0
1732166500000|2024-11-21 05:21:40|41814.4|41794.4|41816.9|41796.9|41816.9|41796.9|41814.4|41794.4|0
1732166520000|2024-11-21 05:22:00|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|41819.4|41799.4|2
1732166530000|2024-11-21 05:22:10|41819.6|41799.6|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|0
1732166540000|2024-11-21 05:22:20|41824.6|41804.6|41826.9|41806.9|41826.9|41806.9|41824.6|41804.6|0
1732166550000|2024-11-21 05:22:30|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|0
1732166560000|2024-11-21 05:22:40|41827.1|41807.1|41829.4|41809.4|41829.4|41809.4|41827.1|41807.1|0
1732166570000|2024-11-21 05:22:50|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41829.6|41809.6|0
1732166580000|2024-11-21 05:23:00|41829.6|41809.6|41831.9|41811.9|41831.9|41811.9|41829.6|41809.6|1
1732166590000|2024-11-21 05:23:10|41832.1|41812.1|41834.4|41814.4|41834.4|41814.4|41832.1|41812.1|0
1732166600000|2024-11-21 05:23:20|41836.8|41816.8|41836.8|41816.8|41836.8|41816.8|41834.4|41814.4|0
1732166610000|2024-11-21 05:23:30|41836.9|41816.9|41839.4|41819.4|41839.4|41819.4|41836.9|41816.9|0
1732166620000|2024-11-21 05:23:40|41839.3|41819.3|41839.6|41819.6|41839.6|41819.6|41839.3|41819.3|1
1732166630000|2024-11-21 05:23:50|41842.3|41822.3|41844.6|41824.6|41844.6|41824.6|41842.3|41822.3|9
1732166650000|2024-11-21 05:24:10|41842.3|41822.3|41844.8|41824.8|41844.8|41824.8|41842.1|41822.1|3
1732166660000|2024-11-21 05:24:20|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41842.4|41822.4|2
1732166680000|2024-11-21 05:24:40|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|0
1732166690000|2024-11-21 05:24:50|41849.8|41829.8|41849.9|41829.9|41849.9|41829.9|41847.3|41827.3|8
1732166700000|2024-11-21 05:25:00|41854.9|41834.9|41864.9|41844.9|41864.9|41844.9|41854.9|41834.9|2
1732166710000|2024-11-21 05:25:10|41865.1|41845.1|41869.9|41849.9|41869.9|41849.9|41865.1|41845.1|0
1732166720000|2024-11-21 05:25:20|||||||||1
1732166730000|2024-11-21 05:25:30|41869.8|41849.8|41872.4|41852.4|41872.4|41852.4|41867.4|41847.4|1
1732166750000|2024-11-21 05:25:50|41874.9|41854.9|41879.8|41859.8|41879.8|41859.8|41874.9|41854.9|1
1732166760000|2024-11-21 05:26:00|41877.4|41857.4|41882.3|41862.3|41882.3|41862.3|41877.4|41857.4|1
1732166770000|2024-11-21 05:26:10|41884.6|41864.6|41884.8|41864.8|41884.8|41864.8|41884.6|41864.6|3
1732166780000|2024-11-21 05:26:20|41887.1|41867.1|41892.3|41872.3|41894.6|41874.6|41887.1|41867.1|5
1732166790000|2024-11-21 05:26:30|41894.8|41874.8|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|0
1732166800000|2024-11-21 05:26:40|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|9
1732166810000|2024-11-21 05:26:50|41902.3|41882.3|41899.8|41879.8|41904.6|41884.6|41899.8|41879.8|1
1732166820000|2024-11-21 05:27:00|41902.3|41882.3|41892.3|41872.3|41902.3|41882.3|41889.9|41869.9|7
1732166830000|2024-11-21 05:27:10|41889.9|41869.9|41884.4|41864.4|41889.9|41869.9|41884.4|41864.4|4
1732166840000|2024-11-21 05:27:20|41882.1|41862.1|41887.1|41867.1|41887.1|41867.1|41882.1|41862.1|5
1732166850000|2024-11-21 05:27:30|41886.9|41866.9|41879.6|41859.6|41886.9|41866.9|41879.6|41859.6|1
1732166860000|2024-11-21 05:27:40|41877.1|41857.1|41874.6|41854.6|41879.6|41859.6|41874.6|41854.6|2
1732166870000|2024-11-21 05:27:50|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|0
1732166880000|2024-11-21 05:28:00|41874.6|41854.6|41872.1|41852.1|41874.6|41854.6|41872.1|41852.1|11
1732166890000|2024-11-21 05:28:10|41871.9|41851.9|41869.5|41849.5|41872.1|41852.1|41869.5|41849.5|1
1732166900000|2024-11-21 05:28:20|41872|41852|41874.5|41854.5|41874.5|41854.5|41872|41852|2
1732166910000|2024-11-21 05:28:30|41876.8|41856.8|41879.3|41859.3|41879.3|41859.3|41876.8|41856.8|0
1732166920000|2024-11-21 05:28:40|41881.8|41861.8|41881.8|41861.8|41882|41862|41881.8|41861.8|0
1732166930000|2024-11-21 05:28:50|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|41879.5|41859.5|0
1732166940000|2024-11-21 05:29:00|41879.1|41859.1|41874.6|41854.6|41879.1|41859.1|41874.3|41854.3|0
1732166950000|2024-11-21 05:29:10|41874.5|41854.5|41877|41857|41877|41857|41874.5|41854.5|0
1732166970000|2024-11-21 05:29:30|41879.3|41859.3|41876.8|41856.8|41881.8|41861.8|41876.8|41856.8|0
1732166980000|2024-11-21 05:29:40|41874.3|41854.3|41872.1|41852.1|41874.3|41854.3|41872|41852|4
1732166990000|2024-11-21 05:29:50|41874.6|41854.6|41877.3|41857.3|41877.3|41857.3|41874.6|41854.6|3
1732167000000|2024-11-21 05:30:00|41879.6|41859.6|41877.3|41857.3|41892.1|41872.1|41865.1|41845.1|27
1732167010000|2024-11-21 05:30:10|41879.6|41859.6|41869.9|41849.9|41879.8|41859.8|41869.9|41849.9|2
1732167020000|2024-11-21 05:30:20|41865.1|41845.1|41859.9|41839.9|41867.6|41847.6|41859.9|41839.9|3
1732167030000|2024-11-21 05:30:30|41862.6|41842.6|41869.9|41849.9|41870.1|41850.1|41859.9|41839.9|3
1732167040000|2024-11-21 05:30:40|41867.6|41847.6|41870.1|41850.1|41872.6|41852.6|41867.6|41847.6|1
1732167050000|2024-11-21 05:30:50|41867.6|41847.6|41862.6|41842.6|41869.9|41849.9|41862.6|41842.6|5
1732167060000|2024-11-21 05:31:00|41860.2|41840.2|41857.4|41837.4|41860.2|41840.2|41854.9|41834.9|8
1732167070000|2024-11-21 05:31:10|41854.9|41834.9|41854.8|41834.8|41857.4|41837.4|41852.3|41832.3|2
1732167080000|2024-11-21 05:31:20|41852.3|41832.3|41849.9|41829.9|41854.8|41834.8|41849.9|41829.9|1
1732167090000|2024-11-21 05:31:30|41847.6|41827.6|41847.4|41827.4|41852.4|41832.4|41847.4|41827.4|1
1732167100000|2024-11-21 05:31:40|41847.6|41827.6|41852.3|41832.3|41852.3|41832.3|41847.4|41827.4|1
1732167110000|2024-11-21 05:31:50|41849.9|41829.9|41852.6|41832.6|41852.6|41832.6|41847.6|41827.6|1
1732167120000|2024-11-21 05:32:00|41852.4|41832.4|41857.6|41837.6|41859.9|41839.9|41850.1|41830.1|6
1732167130000|2024-11-21 05:32:10|41859.9|41839.9|41857.4|41837.4|41860.1|41840.1|41857.4|41837.4|0
1732167140000|2024-11-21 05:32:20|41857.6|41837.6|41859.9|41839.9|41860.1|41840.1|41857.6|41837.6|0
1732167150000|2024-11-21 05:32:30|41859.8|41839.8|41859.9|41839.9|41860.1|41840.1|41857.6|41837.6|0
1732167160000|2024-11-21 05:32:40|41860.1|41840.1|41864.9|41844.9|41864.9|41844.9|41860.1|41840.1|0
1732167170000|2024-11-21 05:32:50|41862.6|41842.6|41862.4|41842.4|41862.6|41842.6|41859.9|41839.9|0
1732167180000|2024-11-21 05:33:00|41860.1|41840.1|41859.9|41839.9|41862.4|41842.4|41857.4|41837.4|1
1732167190000|2024-11-21 05:33:10|41857.6|41837.6|41860.1|41840.1|41867.3|41847.3|41857.4|41837.4|8
1732167200000|2024-11-21 05:33:20|41862.4|41842.4|41869.9|41849.9|41869.9|41849.9|41859.9|41839.9|11
1732167210000|2024-11-21 05:33:30|41867.6|41847.6|41867.4|41847.4|41870.1|41850.1|41867.4|41847.4|10
1732167220000|2024-11-21 05:33:40|41864.9|41844.9|41862.1|41842.1|41864.9|41844.9|41862.1|41842.1|0
1732167230000|2024-11-21 05:33:50|41859.8|41839.8|41855.3|41835.3|41859.8|41839.8|41855.1|41835.1|3
1732167240000|2024-11-21 05:34:00|41855.1|41835.1|41852.3|41832.3|41857.6|41837.6|41852.3|41832.3|2
1732167250000|2024-11-21 05:34:10|41852.4|41832.4|41844.8|41824.8|41852.4|41832.4|41839.8|41819.8|17
1732167260000|2024-11-21 05:34:20|41844.9|41824.9|41849.8|41829.8|41849.9|41829.9|41844.9|41824.9|4
1732167270000|2024-11-21 05:34:30|41849.9|41829.9|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|1
1732167280000|2024-11-21 05:34:40|41847.4|41827.4|41847.3|41827.3|41847.4|41827.4|41847.3|41827.3|3
1732167290000|2024-11-21 05:34:50|41849.6|41829.6|41849.8|41829.8|41852.3|41832.3|41849.6|41829.6|1
1732167300000|2024-11-21 05:35:00|41852.3|41832.3|41852.1|41832.1|41852.3|41832.3|41849.8|41829.8|2
1732167310000|2024-11-21 05:35:10|41854.6|41834.6|41847.3|41827.3|41854.6|41834.6|41847.3|41827.3|0
1732167320000|2024-11-21 05:35:20|41842.6|41822.6|41842.3|41822.3|41844.9|41824.9|41839.8|41819.8|2
1732167330000|2024-11-21 05:35:30|41842.4|41822.4|41842.4|41822.4|41844.8|41824.8|41842.3|41822.3|0
1732167340000|2024-11-21 05:35:40|41842.3|41822.3|41854.9|41834.9|41854.9|41834.9|41842.3|41822.3|0
1732167350000|2024-11-21 05:35:50|41857.4|41837.4|41867.3|41847.3|41867.3|41847.3|41857.4|41837.4|4
1732167360000|2024-11-21 05:36:00|41867.4|41847.4|41874.8|41854.8|41874.8|41854.8|41867.4|41847.4|2
1732167370000|2024-11-21 05:36:10|41877.1|41857.1|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|1
1732167380000|2024-11-21 05:36:20|41874.6|41854.6|41869.8|41849.8|41874.8|41854.8|41867.4|41847.4|0
1732167390000|2024-11-21 05:36:30|41869.6|41849.6|41867.1|41847.1|41869.8|41849.8|41867.1|41847.1|2
1732167400000|2024-11-21 05:36:40|41869.8|41849.8|41869.6|41849.6|41872.1|41852.1|41867.1|41847.1|2
1732167410000|2024-11-21 05:36:50|41867.1|41847.1|41869.6|41849.6|41869.6|41849.6|41864.6|41844.6|0
1732167420000|2024-11-21 05:37:00|41867.1|41847.1|41869.8|41849.8|41872.1|41852.1|41864.6|41844.6|3
1732167430000|2024-11-21 05:37:10|41872.1|41852.1|41862.3|41842.3|41872.1|41852.1|41859.8|41839.8|3
1732167440000|2024-11-21 05:37:20|41864.6|41844.6|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|2
1732167450000|2024-11-21 05:37:30|41864.6|41844.6|41877.3|41857.3|41877.3|41857.3|41864.6|41844.6|10
1732167460000|2024-11-21 05:37:40|41877.4|41857.4|41877.3|41857.3|41879.6|41859.6|41877.1|41857.1|4
1732167470000|2024-11-21 05:37:50|41879.6|41859.6|41882.1|41862.1|41882.1|41862.1|41877.3|41857.3|8
1732167480000|2024-11-21 05:38:00|41884.6|41864.6|41894.5|41874.5|41894.5|41874.5|41882.3|41862.3|6
1732167490000|2024-11-21 05:38:10|41894.6|41874.6|41899.5|41879.5|41902|41882|41892.1|41872.1|7
1732167500000|2024-11-21 05:38:20|41901.8|41881.8|41904.5|41884.5|41904.5|41884.5|41899.5|41879.5|10
1732167510000|2024-11-21 05:38:30|41907|41887|41907|41887|41909.3|41889.3|41902.1|41882.1|4
1732167520000|2024-11-21 05:38:40|41904.5|41884.5|41909.3|41889.3|41909.5|41889.5|41904.5|41884.5|0
1732167530000|2024-11-21 05:38:50|41911.8|41891.8|41919.3|41899.3|41919.5|41899.5|41911.8|41891.8|16
1732167540000|2024-11-21 05:39:00|41917|41897|41914.5|41894.5|41919.3|41899.3|41914.5|41894.5|1
1732167550000|2024-11-21 05:39:10|41917|41897|41912.1|41892.1|41917|41897|41912.1|41892.1|6
1732167560000|2024-11-21 05:39:20|41912.3|41892.3|41914.6|41894.6|41917.1|41897.1|41912.3|41892.3|3
1732167570000|2024-11-21 05:39:30|41912.1|41892.1|41914.5|41894.5|41914.6|41894.6|41912.1|41892.1|0
1732167580000|2024-11-21 05:39:40|41914.8|41894.8|41917.1|41897.1|41919.5|41899.5|41914.6|41894.6|1
1732167590000|2024-11-21 05:39:50|41919.5|41899.5|41922.1|41902.1|41922.1|41902.1|41917.1|41897.1|3
1732167600000|2024-11-21 05:40:00|41922|41902|41927.1|41907.1|41927.1|41907.1|41922|41902|3
1732167610000|2024-11-21 05:40:10|41929.5|41909.5|41932.1|41912.1|41932.1|41912.1|41929.5|41909.5|0
1732167620000|2024-11-21 05:40:20|41934.5|41914.5|41939.3|41919.3|41939.5|41919.5|41934.5|41914.5|3
1732167630000|2024-11-21 05:40:30|41939.5|41919.5|41939.3|41919.3|41939.5|41919.5|41934.6|41914.6|0
1732167640000|2024-11-21 05:40:40|41937|41917|41934.6|41914.6|41939.5|41919.5|41934.5|41914.5|2
1732167650000|2024-11-21 05:40:50|41934.5|41914.5|41932.1|41912.1|41934.5|41914.5|41932.1|41912.1|2
1732167660000|2024-11-21 05:41:00|41934.5|41914.5|41927|41907|41934.5|41914.5|41927|41907|2
1732167670000|2024-11-21 05:41:10|41924.6|41904.6|41919.6|41899.6|41924.6|41904.6|41919.6|41899.6|2
1732167680000|2024-11-21 05:41:20|41919.3|41899.3|41909.5|41889.5|41919.3|41899.3|41909.5|41889.5|1
1732167690000|2024-11-21 05:41:30|41911.8|41891.8|41914.3|41894.3|41914.3|41894.3|41911.8|41891.8|2
1732167700000|2024-11-21 05:41:40|41916.8|41896.8|41914.3|41894.3|41916.8|41896.8|41914.3|41894.3|4
1732167710000|2024-11-21 05:41:50|41916.8|41896.8|41914.3|41894.3|41916.8|41896.8|41914.3|41894.3|0
1732167720000|2024-11-21 05:42:00|41919.3|41899.3|41924.3|41904.3|41924.3|41904.3|41919.3|41899.3|2
1732167730000|2024-11-21 05:42:10|41921.8|41901.8|41921.8|41901.8|41924.3|41904.3|41921.8|41901.8|0
1732167740000|2024-11-21 05:42:20|41921.7|41901.7|41919.3|41899.3|41921.8|41901.8|41919.2|41899.2|0
1732167750000|2024-11-21 05:42:30|41917|41897|41916.8|41896.8|41917|41897|41916.8|41896.8|0
1732167760000|2024-11-21 05:42:40|41914.5|41894.5|41921.8|41901.8|41921.8|41901.8|41914.5|41894.5|1
1732167770000|2024-11-21 05:42:50|41922|41902|41922|41902|41922|41902|41919.5|41899.5|1
1732167780000|2024-11-21 05:43:00|41921.8|41901.8|41924.5|41904.5|41924.5|41904.5|41919.5|41899.5|0
1732167790000|2024-11-21 05:43:10|41924.7|41904.7|41926.8|41906.8|41927|41907|41924.5|41904.5|0
1732167800000|2024-11-21 05:43:20|41924.5|41904.5|41926.8|41906.8|41927|41907|41924.3|41904.3|0
1732167810000|2024-11-21 05:43:30|41924.5|41904.5|41924.3|41904.3|41929.3|41909.3|41924.3|41904.3|1
1732167820000|2024-11-21 05:43:40|41921.8|41901.8|41922|41902|41924.3|41904.3|41921.8|41901.8|0
1732167830000|2024-11-21 05:43:50|41924.3|41904.3|41931.7|41911.7|41931.8|41911.8|41924.3|41904.3|3
1732167840000|2024-11-21 05:44:00|41934.2|41914.2|41941.8|41921.8|41941.8|41921.8|41931.7|41911.7|5
1732167850000|2024-11-21 05:44:10|41942|41922|41941.8|41921.8|41942|41922|41941.8|41921.8|2
1732167860000|2024-11-21 05:44:20|41942|41922|41944.5|41924.5|41946.8|41926.8|41941.8|41921.8|0
1732167870000|2024-11-21 05:44:30|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|0
1732167880000|2024-11-21 05:44:40|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41941.8|41921.8|0
1732167890000|2024-11-21 05:44:50|41941.8|41921.8|41949.3|41929.3|41949.3|41929.3|41941.8|41921.8|5
1732167900000|2024-11-21 05:45:00|41949.5|41929.5|41957|41937|41962|41942|41949.5|41929.5|10
1732167910000|2024-11-21 05:45:10|41954.7|41934.7|41954.3|41934.3|41954.7|41934.7|41954.3|41934.3|2
1732167920000|2024-11-21 05:45:20|41952|41932|41952|41932|41952|41932|41949.5|41929.5|0
1732167930000|2024-11-21 05:45:30|41954.3|41934.3|41952|41932|41956.7|41936.7|41952|41932|1
1732167940000|2024-11-21 05:45:40|41949.7|41929.7|41949.3|41929.3|41951.8|41931.8|41949.2|41929.2|1
1732167950000|2024-11-21 05:45:50|41947|41927|41949.3|41929.3|41952|41932|41947|41927|3
1732167960000|2024-11-21 05:46:00|41947|41927|41944.5|41924.5|41947|41927|41944.5|41924.5|0
1732167970000|2024-11-21 05:46:10|41944.7|41924.7|41947|41927|41947|41927|41942|41922|3
1732167980000|2024-11-21 05:46:20|41949.3|41929.3|41951.8|41931.8|41951.8|41931.8|41949.3|41929.3|0
1732167990000|2024-11-21 05:46:30|41951.7|41931.7|41951.9|41931.9|41951.9|41931.9|41949.3|41929.3|1
1732168000000|2024-11-21 05:46:40|41951.7|41931.7|41951.9|41931.9|41951.9|41931.9|41947|41927|0
1732168010000|2024-11-21 05:46:50|41949.5|41929.5|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|0
1732168020000|2024-11-21 05:47:00|41954.4|41934.4|41951.9|41931.9|41957|41937|41951.7|41931.7|1
1732168030000|2024-11-21 05:47:10|41949.4|41929.4|41947|41927|41949.4|41929.4|41946.9|41926.9|0
1732168040000|2024-11-21 05:47:20|41951.9|41931.9|41951.9|41931.9|41954.4|41934.4|41949.4|41929.4|1
1732168050000|2024-11-21 05:47:30|41949.5|41929.5|41944.4|41924.4|41949.5|41929.5|41944.4|41924.4|0
1732168060000|2024-11-21 05:47:40|41944.5|41924.5|41946.9|41926.9|41946.9|41926.9|41944.4|41924.4|0
1732168070000|2024-11-21 05:47:50|41947|41927|41949.4|41929.4|41949.7|41929.7|41947|41927|1
1732168080000|2024-11-21 05:48:00|41949.5|41929.5|41947.2|41927.2|41952|41932|41947.2|41927.2|17
1732168090000|2024-11-21 05:48:10|41949.7|41929.7|41952.3|41932.3|41952.3|41932.3|41949.7|41929.7|1
1732168100000|2024-11-21 05:48:20|41952.2|41932.2|41954.5|41934.5|41954.7|41934.7|41952.2|41932.2|3
1732168110000|2024-11-21 05:48:30|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|2
1732168120000|2024-11-21 05:48:40|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41951.9|41931.9|1
1732168130000|2024-11-21 05:48:50|41954.5|41934.5|41959.5|41939.5|41959.5|41939.5|41954.4|41934.4|2
1732168140000|2024-11-21 05:49:00|41957.2|41937.2|41957|41937|41959.5|41939.5|41957|41937|0
1732168150000|2024-11-21 05:49:10|41954.7|41934.7|41962|41942|41962|41942|41954.7|41934.7|0
1732168160000|2024-11-21 05:49:20|41961.9|41941.9|41962|41942|41962|41942|41959.5|41939.5|6
1732168170000|2024-11-21 05:49:30|41962.2|41942.2|41964.5|41944.5|41964.5|41944.5|41962.2|41942.2|3
1732168180000|2024-11-21 05:49:40|41967|41947|41966.9|41946.9|41967|41947|41964.5|41944.5|0
1732168190000|2024-11-21 05:49:50|41964.4|41944.4|41957|41937|41964.5|41944.5|41957|41937|0
1732168200000|2024-11-21 05:50:00|41954.7|41934.7|41959.5|41939.5|41959.5|41939.5|41952|41932|3
1732168210000|2024-11-21 05:50:10|41957.2|41937.2|41959.5|41939.5|41959.5|41939.5|41957|41937|0
1732168220000|2024-11-21 05:50:20|41959.4|41939.4|41957|41937|41959.5|41939.5|41956.9|41936.9|0
1732168230000|2024-11-21 05:50:30|41954.5|41934.5|41954.5|41934.5|41957|41937|41952|41932|0
1732168240000|2024-11-21 05:50:40|41952|41932|41952|41932|41952|41932|41952|41932|0
1732168250000|2024-11-21 05:50:50|41954.5|41934.5|41954.4|41934.4|41956.9|41936.9|41952.2|41932.2|0
1732168260000|2024-11-21 05:51:00|41952|41932|41951.9|41931.9|41954.5|41934.5|41951.9|41931.9|1
1732168270000|2024-11-21 05:51:10|41949.5|41929.5|41949.4|41929.4|41951.9|41931.9|41949.4|41929.4|1
1732168280000|2024-11-21 05:51:20|41951.7|41931.7|41949.4|41929.4|41951.9|41931.9|41947|41927|1
1732168290000|2024-11-21 05:51:30|41946.9|41926.9|41944.4|41924.4|41946.9|41926.9|41944.4|41924.4|5
1732168300000|2024-11-21 05:51:40|41942|41922|41939.4|41919.4|41944.4|41924.4|41939.4|41919.4|2
1732168310000|2024-11-21 05:51:50|41939.5|41919.5|41947|41927|41947|41927|41939.5|41919.5|3
1732168320000|2024-11-21 05:52:00|41949.5|41929.5|41957.3|41937.3|41957.3|41937.3|41949.5|41929.5|7
1732168330000|2024-11-21 05:52:10|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|2
1732168340000|2024-11-21 05:52:20|41964.7|41944.7|41962.2|41942.2|41967.2|41947.2|41962.2|41942.2|1
1732168350000|2024-11-21 05:52:30|41962.3|41942.3|41967|41947|41967.2|41947.2|41962.3|41942.3|4
1732168360000|2024-11-21 05:52:40|41964.7|41944.7|41964.7|41944.7|41967.2|41947.2|41962.3|41942.3|5
1732168370000|2024-11-21 05:52:50|41962.3|41942.3|41962.2|41942.2|41962.3|41942.3|41959.7|41939.7|5
1732168380000|2024-11-21 05:53:00|41962|41942|41962|41942|41964.7|41944.7|41962|41942|0
1732168390000|2024-11-21 05:53:10|41962.2|41942.2|41964.4|41944.4|41964.4|41944.4|41957.2|41937.2|1
1732168400000|2024-11-21 05:53:20|41962|41942|41959.5|41939.5|41962|41942|41959.5|41939.5|1
1732168410000|2024-11-21 05:53:30|41957.2|41937.2|41957|41937|41957.2|41937.2|41957|41937|1
1732168420000|2024-11-21 05:53:40|41956.9|41936.9|41949.7|41929.7|41956.9|41936.9|41949.7|41929.7|0
1732168430000|2024-11-21 05:53:50|41949.8|41929.8|41947.2|41927.2|41952.2|41932.2|41947.2|41927.2|2
1732168440000|2024-11-21 05:54:00|41947|41927|41936.9|41916.9|41947|41927|41936.9|41916.9|1
1732168450000|2024-11-21 05:54:10|41936.7|41916.7|41919.5|41899.5|41936.7|41916.7|41919.5|41899.5|5
1732168460000|2024-11-21 05:54:20|41919.7|41899.7|41911.9|41891.9|41922|41902|41911.9|41891.9|4
1732168470000|2024-11-21 05:54:30|41914.4|41894.4|41919.4|41899.4|41919.4|41899.4|41914.4|41894.4|0
1732168480000|2024-11-21 05:54:40|41921.9|41901.9|41924.4|41904.4|41929.4|41909.4|41921.9|41901.9|4
1732168490000|2024-11-21 05:54:50|41924.2|41904.2|41914.4|41894.4|41924.5|41904.5|41914.4|41894.4|7
1732168500000|2024-11-21 05:55:00|41912|41892|41919.4|41899.4|41919.4|41899.4|41904.7|41884.7|4
1732168510000|2024-11-21 05:55:10|41921.7|41901.7|41919.5|41899.5|41924.4|41904.4|41919.5|41899.5|2
1732168520000|2024-11-21 05:55:20|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|41917|41897|0
1732168530000|2024-11-21 05:55:30|41919.4|41899.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|0
1732168540000|2024-11-21 05:55:40|41916.9|41896.9|41919.2|41899.2|41919.2|41899.2|41916.9|41896.9|0
1732168550000|2024-11-21 05:55:50|41916.9|41896.9|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|0
1732168560000|2024-11-21 05:56:00|41916.9|41896.9|41916.9|41896.9|41919.4|41899.4|41914.4|41894.4|2
1732168570000|2024-11-21 05:56:10|41919.4|41899.4|41921.9|41901.9|41921.9|41901.9|41916.9|41896.9|1
1732168580000|2024-11-21 05:56:20|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|0
1732168590000|2024-11-21 05:56:30|41924.5|41904.5|41926.9|41906.9|41927|41907|41924.5|41904.5|1
1732168600000|2024-11-21 05:56:40|41924.5|41904.5|41926.7|41906.7|41926.9|41906.9|41924.4|41904.4|1
1732168610000|2024-11-21 05:56:50|41924.4|41904.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|0
1732168620000|2024-11-21 05:57:00|41919.2|41899.2|41916.9|41896.9|41919.2|41899.2|41916.9|41896.9|0
1732168630000|2024-11-21 05:57:10|41919.2|41899.2|41921.7|41901.7|41921.9|41901.9|41919.2|41899.2|2
1732168640000|2024-11-21 05:57:20|41921.9|41901.9|41921.9|41901.9|41924.2|41904.2|41921.9|41901.9|0
1732168660000|2024-11-21 05:57:40|41924.4|41904.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|0
1732168670000|2024-11-21 05:57:50|41919.2|41899.2|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|0
1732168680000|2024-11-21 05:58:00|41916.9|41896.9|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|1
1732168690000|2024-11-21 05:58:10|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|3
1732168700000|2024-11-21 05:58:20|41924.4|41904.4|41921.9|41901.9|41924.4|41904.4|41921.9|41901.9|2
1732168710000|2024-11-21 05:58:30|41924.4|41904.4|41924.4|41904.4|41926.9|41906.9|41924.4|41904.4|1
1732168720000|2024-11-21 05:58:40|41924.5|41904.5|41924.4|41904.4|41926.9|41906.9|41924.4|41904.4|0
1732168730000|2024-11-21 05:58:50|41922|41902|41926.9|41906.9|41926.9|41906.9|41922|41902|0
1732168740000|2024-11-21 05:59:00|41924.4|41904.4|41926.9|41906.9|41926.9|41906.9|41924.4|41904.4|0
1732168750000|2024-11-21 05:59:10|41929.4|41909.4|41926.7|41906.7|41929.4|41909.4|41926.7|41906.7|3
1732168760000|2024-11-21 05:59:20|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|1
1732168770000|2024-11-21 05:59:30|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|41919.5|41899.5|1
1732168780000|2024-11-21 05:59:40|41924.4|41904.4|41922|41902|41924.4|41904.4|41921.9|41901.9|2
1732168790000|2024-11-21 05:59:50|41924.4|41904.4|41917|41897|41924.4|41904.4|41917|41897|5
1732168800000|2024-11-21 06:00:00|41916.9|41896.9|41901.7|41881.7|41916.9|41896.9|41901.7|41881.7|4
1732168810000|2024-11-21 06:00:10|41901.9|41881.9|41906.9|41886.9|41906.9|41886.9|41901.9|41881.9|2
1732168820000|2024-11-21 06:00:20|41904.5|41884.5|41906.9|41886.9|41909.5|41889.5|41904.5|41884.5|0
1732168830000|2024-11-21 06:00:30|41909.5|41889.5|41907|41887|41909.5|41889.5|41906.9|41886.9|6
1732168840000|2024-11-21 06:00:40|41906.9|41886.9|41909.6|41889.6|41909.6|41889.6|41906.9|41886.9|0
1732168850000|2024-11-21 06:00:50|41909.4|41889.4|41906.9|41886.9|41909.6|41889.6|41906.9|41886.9|0
1732168860000|2024-11-21 06:01:00|41907.1|41887.1|41909.4|41889.4|41909.4|41889.4|41904.6|41884.6|1
1732168870000|2024-11-21 06:01:10|41914.6|41894.6|41924.4|41904.4|41924.4|41904.4|41914.6|41894.6|3
1732168880000|2024-11-21 06:01:20|41926.9|41906.9|41921.9|41901.9|41926.9|41906.9|41921.9|41901.9|4
1732168890000|2024-11-21 06:01:30|41922.1|41902.1|41919.4|41899.4|41922.1|41902.1|41919.4|41899.4|3
1732168900000|2024-11-21 06:01:40|41917.1|41897.1|41911.9|41891.9|41919.4|41899.4|41911.9|41891.9|2
1732168910000|2024-11-21 06:01:50|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|41909.4|41889.4|2
1732168920000|2024-11-21 06:02:00|41909.4|41889.4|41909.4|41889.4|41911.9|41891.9|41906.9|41886.9|2
1732168930000|2024-11-21 06:02:10|41911.9|41891.9|41927.1|41907.1|41927.1|41907.1|41911.9|41891.9|32
1732168940000|2024-11-21 06:02:20|41929.4|41909.4|41934.4|41914.4|41934.6|41914.6|41929.4|41909.4|11
1732168950000|2024-11-21 06:02:30|41936.7|41916.7|41931.7|41911.7|41939.4|41919.4|41931.7|41911.7|2
1732168960000|2024-11-21 06:02:40|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41926.9|41906.9|1
1732168970000|2024-11-21 06:02:50|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|2
1732168980000|2024-11-21 06:03:00|41927.1|41907.1|41932.1|41912.1|41932.1|41912.1|41927.1|41907.1|0
1732168990000|2024-11-21 06:03:10|41929.6|41909.6|41929.4|41909.4|41932.1|41912.1|41929.4|41909.4|0
1732169000000|2024-11-21 06:03:20|41929.6|41909.6|41927.1|41907.1|41932.1|41912.1|41927.1|41907.1|2
1732169010000|2024-11-21 06:03:30|41929.4|41909.4|41924.6|41904.6|41929.4|41909.4|41924.6|41904.6|1
1732169020000|2024-11-21 06:03:40|41922.2|41902.2|41924.6|41904.6|41924.6|41904.6|41922.2|41902.2|1
1732169030000|2024-11-21 06:03:50|41926.9|41906.9|41927.1|41907.1|41927.1|41907.1|41926.9|41906.9|0
1732169040000|2024-11-21 06:04:00|41927.2|41907.2|41924.4|41904.4|41929.4|41909.4|41924.4|41904.4|6
1732169050000|2024-11-21 06:04:10|41922.1|41902.1|41916.9|41896.9|41922.1|41902.1|41916.9|41896.9|2
1732169060000|2024-11-21 06:04:20|41914.4|41894.4|41916.9|41896.9|41916.9|41896.9|41914.4|41894.4|0
1732169070000|2024-11-21 06:04:30|41914.6|41894.6|41916.9|41896.9|41919.4|41899.4|41914.4|41894.4|3
1732169080000|2024-11-21 06:04:40|41914.6|41894.6|41917.1|41897.1|41917.1|41897.1|41914.6|41894.6|1
1732169090000|2024-11-21 06:04:50|41919.4|41899.4|41922.1|41902.1|41922.1|41902.1|41919.4|41899.4|0
1732169100000|2024-11-21 06:05:00|41921.9|41901.9|41924.6|41904.6|41927.1|41907.1|41921.9|41901.9|0
1732169110000|2024-11-21 06:05:10|41924.3|41904.3|41926.9|41906.9|41926.9|41906.9|41924.3|41904.3|1
1732169120000|2024-11-21 06:05:20|41924.6|41904.6|41924.4|41904.4|41926.9|41906.9|41924.4|41904.4|10
1732169130000|2024-11-21 06:05:30|41922.1|41902.1|41916.9|41896.9|41922.1|41902.1|41916.9|41896.9|9
1732169140000|2024-11-21 06:05:40|41914.4|41894.4|41909.6|41889.6|41916.9|41896.9|41909.6|41889.6|9
1732169150000|2024-11-21 06:05:50|41909.4|41889.4|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|14
1732169160000|2024-11-21 06:06:00|41904.6|41884.6|41891.9|41871.9|41904.6|41884.6|41891.9|41871.9|8
1732169170000|2024-11-21 06:06:10|41886.9|41866.9|41884.4|41864.4|41891.9|41871.9|41884.4|41864.4|8
1732169180000|2024-11-21 06:06:20|41884.3|41864.3|41864.1|41844.1|41884.3|41864.3|41864.1|41844.1|11
1732169190000|2024-11-21 06:06:30|41863.9|41843.9|41861.6|41841.6|41863.9|41843.9|41861.4|41841.4|1
1732169200000|2024-11-21 06:06:40|41859.1|41839.1|41854.1|41834.1|41861.6|41841.6|41853.9|41833.9|2
1732169210000|2024-11-21 06:06:50|41854.3|41834.3|41856.8|41836.8|41859.1|41839.1|41854.3|41834.3|5
1732169220000|2024-11-21 06:07:00|41856.6|41836.6|41834.1|41814.1|41856.6|41836.6|41834.1|41814.1|13
1732169230000|2024-11-21 06:07:10|41836.4|41816.4|41829.1|41809.1|41836.6|41816.6|41828.9|41808.9|12
1732169240000|2024-11-21 06:07:20|41831.4|41811.4|41828.9|41808.9|41831.4|41811.4|41826.3|41806.3|16
1732169250000|2024-11-21 06:07:30|41828.8|41808.8|41833.8|41813.8|41833.8|41813.8|41828.8|41808.8|5
1732169260000|2024-11-21 06:07:40|41833.9|41813.9|41831.3|41811.3|41833.9|41813.9|41828.8|41808.8|9
1732169270000|2024-11-21 06:07:50|41831.4|41811.4|41841.4|41821.4|41841.4|41821.4|41831.4|41811.4|4
1732169280000|2024-11-21 06:08:00|41841.3|41821.3|41851.3|41831.3|41851.3|41831.3|41841.3|41821.3|8
1732169290000|2024-11-21 06:08:10|41853.8|41833.8|41856.3|41836.3|41861.3|41841.3|41853.8|41833.8|8
1732169300000|2024-11-21 06:08:20|41858.8|41838.8|41858.8|41838.8|41858.8|41838.8|41856.3|41836.3|4
1732169310000|2024-11-21 06:08:30|41861.3|41841.3|41868.8|41848.8|41868.8|41848.8|41861.3|41841.3|6
1732169320000|2024-11-21 06:08:40|41866.3|41846.3|41866.1|41846.1|41866.3|41846.3|41863.6|41843.6|6
1732169330000|2024-11-21 06:08:50|41866.3|41846.3|41861.5|41841.5|41866.3|41846.3|41859|41839|5
1732169340000|2024-11-21 06:09:00|41863.8|41843.8|41863.8|41843.8|41864|41844|41859|41839|1
1732169350000|2024-11-21 06:09:10|41864|41844|41858.8|41838.8|41864|41844|41856.3|41836.3|3
1732169360000|2024-11-21 06:09:20|41856.5|41836.5|41856.3|41836.3|41861.3|41841.3|41856.3|41836.3|2
1732169370000|2024-11-21 06:09:30|41858.8|41838.8|41858.8|41838.8|41859|41839|41856.3|41836.3|3
1732169380000|2024-11-21 06:09:40|41859|41839|41853.8|41833.8|41859|41839|41853.8|41833.8|0
1732169390000|2024-11-21 06:09:50|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41854.1|41834.1|0
1732169400000|2024-11-21 06:10:00|41858.8|41838.8|41859|41839|41859|41839|41856.5|41836.5|0
1732169410000|2024-11-21 06:10:10|41861.3|41841.3|41871.5|41851.5|41874|41854|41861.3|41841.3|3
1732169420000|2024-11-21 06:10:20|41871.3|41851.3|41869|41849|41871.5|41851.5|41863.8|41843.8|3
1732169430000|2024-11-21 06:10:30|41866.6|41846.6|41871.5|41851.5|41874.1|41854.1|41866.5|41846.5|0
1732169440000|2024-11-21 06:10:40|41874|41854|41871.5|41851.5|41874|41854|41871.3|41851.3|8
1732169450000|2024-11-21 06:10:50|41874|41854|41871.5|41851.5|41874|41854|41871.5|41851.5|2
1732169460000|2024-11-21 06:11:00|41871.3|41851.3|41866.3|41846.3|41871.5|41851.5|41863.8|41843.8|2
1732169470000|2024-11-21 06:11:10|41868.6|41848.6|41881.1|41861.1|41881.3|41861.3|41868.6|41848.6|2
1732169480000|2024-11-21 06:11:20|41878.8|41858.8|41889|41869|41889|41869|41878.8|41858.8|4
1732169490000|2024-11-21 06:11:30|41891.3|41871.3|41881.5|41861.5|41894|41874|41881.5|41861.5|2
1732169500000|2024-11-21 06:11:40|41879|41859|41881.3|41861.3|41883.8|41863.8|41878.8|41858.8|3
1732169510000|2024-11-21 06:11:50|41883.6|41863.6|41884|41864|41884|41864|41878.8|41858.8|0
1732169520000|2024-11-21 06:12:00|41889.1|41869.1|41898.8|41878.8|41899.1|41879.1|41889.1|41869.1|8
1732169530000|2024-11-21 06:12:10|41896.6|41876.6|41886.5|41866.5|41899.1|41879.1|41886.3|41866.3|1
1732169540000|2024-11-21 06:12:20|41886.3|41866.3|41879.1|41859.1|41886.3|41866.3|41879|41859|3
1732169550000|2024-11-21 06:12:30|41884|41864|41884|41864|41889|41869|41881.5|41861.5|9
1732169560000|2024-11-21 06:12:40|41884.1|41864.1|41893.8|41873.8|41894.1|41874.1|41884.1|41864.1|1
1732169570000|2024-11-21 06:12:50|41894|41874|41896.2|41876.2|41896.2|41876.2|41891.5|41871.5|2
1732169580000|2024-11-21 06:13:00|41893.8|41873.8|41894.1|41874.1|41894.1|41874.1|41891.5|41871.5|1
1732169590000|2024-11-21 06:13:10|41894|41874|41904|41884|41906.5|41886.5|41894|41874|3
1732169600000|2024-11-21 06:13:20|41906.5|41886.5|41904|41884|41909|41889|41901.5|41881.5|0
1732169610000|2024-11-21 06:13:30|41903.8|41883.8|41899.1|41879.1|41903.8|41883.8|41899|41879|6
1732169620000|2024-11-21 06:13:40|41901.5|41881.5|41903.8|41883.8|41906.3|41886.3|41899|41879|1
1732169630000|2024-11-21 06:13:50|41904|41884|41904|41884|41906.5|41886.5|41901.5|41881.5|2
1732169640000|2024-11-21 06:14:00|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41899|41879|0
1732169650000|2024-11-21 06:14:10|41901.5|41881.5|41906.3|41886.3|41906.5|41886.5|41901.5|41881.5|1
1732169660000|2024-11-21 06:14:20|41903.8|41883.8|41901.5|41881.5|41903.8|41883.8|41901.5|41881.5|0
1732169670000|2024-11-21 06:14:30|41906.3|41886.3|41911.5|41891.5|41911.5|41891.5|41906.3|41886.3|0
1732169680000|2024-11-21 06:14:40|41909|41889|41908.8|41888.8|41911.5|41891.5|41906.5|41886.5|1
1732169690000|2024-11-21 06:14:50|41911.3|41891.3|41906.5|41886.5|41911.5|41891.5|41906.5|41886.5|0
1732169700000|2024-11-21 06:15:00|41909|41889|41919|41899|41919|41899|41909|41889|1
1732169710000|2024-11-21 06:15:10|41918.8|41898.8|41921.3|41901.3|41921.5|41901.5|41918.8|41898.8|2
1732169720000|2024-11-21 06:15:20|41921.5|41901.5|41933.8|41913.8|41933.8|41913.8|41921.5|41901.5|3
1732169730000|2024-11-21 06:15:30|41934|41914|41936.3|41916.3|41936.5|41916.5|41933.8|41913.8|0
1732169740000|2024-11-21 06:15:40|41934|41914|41934.1|41914.1|41934.1|41914.1|41931.5|41911.5|1
1732169750000|2024-11-21 06:15:50|41934.3|41914.3|41939|41919|41939|41919|41934.1|41914.1|0
1732169760000|2024-11-21 06:16:00|41941.3|41921.3|41941.5|41921.5|41941.5|41921.5|41941.3|41921.3|5
1732169770000|2024-11-21 06:16:10|41944|41924|41939|41919|41944|41924|41939|41919|2
1732169780000|2024-11-21 06:16:20|41934.3|41914.3|41933.8|41913.8|41934.3|41914.3|41931.5|41911.5|7
1732169790000|2024-11-21 06:16:30|41933.7|41913.7|41934.1|41914.1|41936.5|41916.5|41931.3|41911.3|4
1732169800000|2024-11-21 06:16:40|41936.5|41916.5|41936.5|41916.5|41938.8|41918.8|41934|41914|2
1732169810000|2024-11-21 06:16:50|41939|41919|41936.6|41916.6|41939|41919|41936.5|41916.5|1
1732169820000|2024-11-21 06:17:00|41939|41919|41931.5|41911.5|41939|41919|41931.5|41911.5|1
1732169830000|2024-11-21 06:17:10|41931.3|41911.3|41923.8|41903.8|41931.3|41911.3|41923.8|41903.8|0
1732169840000|2024-11-21 06:17:20|41923.7|41903.7|41928.8|41908.8|41928.8|41908.8|41923.7|41903.7|0
1732169850000|2024-11-21 06:17:30|41926.3|41906.3|41921.6|41901.6|41928.8|41908.8|41921.5|41901.5|1
1732169860000|2024-11-21 06:17:40|41921.5|41901.5|41919.1|41899.1|41924|41904|41919.1|41899.1|1
1732169870000|2024-11-21 06:17:50|41916.8|41896.8|41921.6|41901.6|41921.6|41901.6|41916.8|41896.8|1
1732169880000|2024-11-21 06:18:00|41921.5|41901.5|41921.5|41901.5|41924.1|41904.1|41921.5|41901.5|0
1732169890000|2024-11-21 06:18:10|41916.5|41896.5|41911.5|41891.5|41916.5|41896.5|41911.5|41891.5|1
1732169900000|2024-11-21 06:18:20|41909.1|41889.1|41903.8|41883.8|41909.1|41889.1|41903.8|41883.8|3
1732169910000|2024-11-21 06:18:30|41901.5|41881.5|41896.6|41876.6|41901.5|41881.5|41896.3|41876.3|3
1732169920000|2024-11-21 06:18:40|41896.5|41876.5|41894|41874|41896.5|41876.5|41893.8|41873.8|0
1732169930000|2024-11-21 06:18:50|41893.8|41873.8|41894|41874|41896.3|41876.3|41891.3|41871.3|2
1732169940000|2024-11-21 06:19:00|41893.8|41873.8|41894|41874|41894|41874|41889|41869|4
1732169950000|2024-11-21 06:19:10|41896.5|41876.5|41901.3|41881.3|41901.3|41881.3|41896.5|41876.5|2
1732169960000|2024-11-21 06:19:20|41901.5|41881.5|41908.8|41888.8|41908.8|41888.8|41901.3|41881.3|1
1732169970000|2024-11-21 06:19:30|41909|41889|41909.1|41889.1|41911.5|41891.5|41906.8|41886.8|1
1732169980000|2024-11-21 06:19:40|41911.5|41891.5|41908.8|41888.8|41911.5|41891.5|41901.6|41881.6|14
1732169990000|2024-11-21 06:19:50|41909|41889|41916.6|41896.6|41916.6|41896.6|41909|41889|2
1732170000000|2024-11-21 06:20:00|41914.3|41894.3|41911.5|41891.5|41919|41899|41911.5|41891.5|3
1732170010000|2024-11-21 06:20:10|41914|41894|41908.8|41888.8|41914|41894|41908.8|41888.8|4
1732170020000|2024-11-21 06:20:20|41906.5|41886.5|41909|41889|41909|41889|41906.3|41886.3|3
1732170030000|2024-11-21 06:20:30|41908.8|41888.8|41904|41884|41908.8|41888.8|41904|41884|0
1732170040000|2024-11-21 06:20:40|41901.5|41881.5|41896.3|41876.3|41901.5|41881.5|41896.3|41876.3|7
1732170050000|2024-11-21 06:20:50|41896.5|41876.5|41896.5|41876.5|41899|41879|41896.3|41876.3|3
1732170060000|2024-11-21 06:21:00|41898.8|41878.8|41901.5|41881.5|41906.3|41886.3|41898.8|41878.8|4
1732170070000|2024-11-21 06:21:10|41901.3|41881.3|41901.5|41881.5|41904|41884|41899|41879|0
1732170080000|2024-11-21 06:21:20|41899.1|41879.1|41904|41884|41904.1|41884.1|41899.1|41879.1|4
1732170090000|2024-11-21 06:21:30|41901.5|41881.5|41904.1|41884.1|41904.1|41884.1|41901.5|41881.5|0
1732170100000|2024-11-21 06:21:40|41904|41884|41904.1|41884.1|41904.1|41884.1|41901.5|41881.5|0
1732170110000|2024-11-21 06:21:50|41906.5|41886.5|41909.1|41889.1|41909.1|41889.1|41906.5|41886.5|0
1732170120000|2024-11-21 06:22:00|41909|41889|41911.6|41891.6|41911.8|41891.8|41906.6|41886.6|1
1732170130000|2024-11-21 06:22:10|41914.1|41894.1|41916.5|41896.5|41919.1|41899.1|41914.1|41894.1|2
1732170140000|2024-11-21 06:22:20|41916.3|41896.3|41906.3|41886.3|41916.3|41896.3|41906.3|41886.3|1
1732170150000|2024-11-21 06:22:30|41904|41884|41901.2|41881.2|41904|41884|41901.2|41881.2|0
1732170160000|2024-11-21 06:22:40|41898.8|41878.8|41896.5|41876.5|41898.8|41878.8|41893.8|41873.8|0
1732170170000|2024-11-21 06:22:50|41898.8|41878.8|41899|41879|41899|41879|41896.3|41876.3|0
1732170180000|2024-11-21 06:23:00|41898.8|41878.8|41896.5|41876.5|41901.3|41881.3|41896.3|41876.3|1
1732170190000|2024-11-21 06:23:10|41896.7|41876.7|41898.8|41878.8|41901.5|41881.5|41896.5|41876.5|0
1732170200000|2024-11-21 06:23:20|41899|41879|41894|41874|41899|41879|41894|41874|1
1732170210000|2024-11-21 06:23:30|41893.8|41873.8|41889|41869|41894|41874|41889|41869|0
1732170220000|2024-11-21 06:23:40|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41886.2|41866.2|1
1732170230000|2024-11-21 06:23:50|41886.5|41866.5|41889|41869|41889|41869|41886.5|41866.5|1
1732170240000|2024-11-21 06:24:00|41889.2|41869.2|41891.3|41871.3|41891.5|41871.5|41888.8|41868.8|0
1732170250000|2024-11-21 06:24:10|41888.8|41868.8|41891.5|41871.5|41891.5|41871.5|41888.8|41868.8|0
1732170260000|2024-11-21 06:24:20|41889|41869|41888.8|41868.8|41891.3|41871.3|41888.8|41868.8|0
1732170270000|2024-11-21 06:24:30|41886.5|41866.5|41883.8|41863.8|41886.5|41866.5|41883.8|41863.8|0
1732170280000|2024-11-21 06:24:40|41884|41864|41881.5|41861.5|41886.5|41866.5|41881.5|41861.5|1
1732170290000|2024-11-21 06:24:50|41881.3|41861.3|41881.3|41861.3|41881.5|41861.5|41881.3|41861.3|0
1732170300000|2024-11-21 06:25:00|41881.5|41861.5|41893.8|41873.8|41893.8|41873.8|41881.5|41861.5|5
1732170310000|2024-11-21 06:25:10|41894|41874|41899|41879|41899|41879|41893.8|41873.8|0
1732170320000|2024-11-21 06:25:20|41898.8|41878.8|41906.5|41886.5|41908.8|41888.8|41896.5|41876.5|4
1732170330000|2024-11-21 06:25:30|41908.8|41888.8|41906.3|41886.3|41911.5|41891.5|41906.3|41886.3|3
1732170340000|2024-11-21 06:25:40|41906.5|41886.5|41909.2|41889.2|41913.8|41893.8|41906.5|41886.5|4
1732170350000|2024-11-21 06:25:50|41909|41889|41909.2|41889.2|41909.2|41889.2|41909|41889|2
1732170360000|2024-11-21 06:26:00|41911.5|41891.5|41911.8|41891.8|41912|41892|41909.2|41889.2|5
1732170370000|2024-11-21 06:26:10|41912|41892|41914.2|41894.2|41919|41899|41911.8|41891.8|1
1732170380000|2024-11-21 06:26:20|41916.5|41896.5|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|2
1732170390000|2024-11-21 06:26:30|41921.4|41901.4|41924|41904|41924.2|41904.2|41919|41899|9
1732170400000|2024-11-21 06:26:40|41921.7|41901.7|41921.5|41901.5|41924.2|41904.2|41919|41899|14
1732170410000|2024-11-21 06:26:50|41921.4|41901.4|41923.9|41903.9|41926.5|41906.5|41921.4|41901.4|2
1732170420000|2024-11-21 06:27:00|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41919|41899|16
1732170430000|2024-11-21 06:27:10|41924.2|41904.2|41918.9|41898.9|41924.2|41904.2|41918.9|41898.9|5
1732170440000|2024-11-21 06:27:20|41919|41899|41921.4|41901.4|41921.4|41901.4|41916.5|41896.5|0
1732170450000|2024-11-21 06:27:30|41916.7|41896.7|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|0
1732170460000|2024-11-21 06:27:40|41919|41899|41919.2|41899.2|41919.2|41899.2|41916.5|41896.5|0
1732170470000|2024-11-21 06:27:50|41919|41899|41916.5|41896.5|41921.4|41901.4|41916.5|41896.5|1
1732170480000|2024-11-21 06:28:00|41916.7|41896.7|41921.8|41901.8|41921.8|41901.8|41916.5|41896.5|2
1732170490000|2024-11-21 06:28:10|41924.2|41904.2|41924.2|41904.2|41926.5|41906.5|41924|41904|0
1732170500000|2024-11-21 06:28:20|41924|41904|41926.4|41906.4|41926.4|41906.4|41921.5|41901.5|3
1732170510000|2024-11-21 06:28:30|41931.4|41911.4|41944.2|41924.2|41944.2|41924.2|41931.4|41911.4|4
1732170520000|2024-11-21 06:28:40|41944|41924|41941.8|41921.8|41944.3|41924.3|41941.7|41921.7|6
1732170530000|2024-11-21 06:28:50|41944.2|41924.2|41946.7|41926.7|41947.1|41927.1|41944.2|41924.2|6
1732170540000|2024-11-21 06:29:00|41944.3|41924.3|41939.8|41919.8|41944.3|41924.3|41939.8|41919.8|39
1732170550000|2024-11-21 06:29:10|41937.4|41917.4|41937.3|41917.3|41939.8|41919.8|41937.3|41917.3|1
1732170560000|2024-11-21 06:29:20|41939.5|41919.5|41944.8|41924.8|41944.8|41924.8|41937.3|41917.3|22
1732170570000|2024-11-21 06:29:30|41947.1|41927.1|41952.1|41932.1|41952.1|41932.1|41947.1|41927.1|1
1732170580000|2024-11-21 06:29:40|41955|41935|41960.1|41940.1|41960.1|41940.1|41952.6|41932.6|12
1732170590000|2024-11-21 06:29:50|41962.6|41942.6|41957.6|41937.6|41965|41945|41957.6|41937.6|12
1732170600000|2024-11-21 06:30:00|41959.8|41939.8|41959.8|41939.8|41960|41940|41954.8|41934.8|7
1732170610000|2024-11-21 06:30:10|41957.5|41937.5|41962.1|41942.1|41964.8|41944.8|41957.3|41937.3|2
1732170620000|2024-11-21 06:30:20|41959.8|41939.8|41954.8|41934.8|41962.1|41942.1|41954.8|41934.8|1
1732170630000|2024-11-21 06:30:30|41952.5|41932.5|41949.6|41929.6|41954.8|41934.8|41949.5|41929.5|1
1732170640000|2024-11-21 06:30:40|41949.5|41929.5|41944.5|41924.5|41949.6|41929.6|41944.5|41924.5|0
1732170650000|2024-11-21 06:30:50|41946.8|41926.8|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|0
1732170660000|2024-11-21 06:31:00|41942|41922|41937.3|41917.3|41942|41922|41937.3|41917.3|5
1732170670000|2024-11-21 06:31:10|41939.6|41919.6|41939.6|41919.6|41939.8|41919.8|41937.1|41917.1|1
1732170680000|2024-11-21 06:31:20|41939.5|41919.5|41934.6|41914.6|41939.6|41919.6|41934.6|41914.6|2
1732170690000|2024-11-21 06:31:30|41932.1|41912.1|41929.8|41909.8|41934.6|41914.6|41929.8|41909.8|0
1732170700000|2024-11-21 06:31:40|41932.1|41912.1|41934.6|41914.6|41937|41917|41932.1|41912.1|1
1732170710000|2024-11-21 06:31:50|41934.5|41914.5|41929.6|41909.6|41934.5|41914.5|41927.1|41907.1|1
1732170720000|2024-11-21 06:32:00|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41929.8|41909.8|1
1732170730000|2024-11-21 06:32:10|41929.6|41909.6|41939.6|41919.6|41939.8|41919.8|41929.6|41909.6|1
1732170740000|2024-11-21 06:32:20|41939.8|41919.8|41937.1|41917.1|41942.1|41922.1|41937.1|41917.1|4
1732170750000|2024-11-21 06:32:30|41937.3|41917.3|41939.6|41919.6|41939.6|41919.6|41934.8|41914.8|2
1732170760000|2024-11-21 06:32:40|41937.3|41917.3|41934.8|41914.8|41939.8|41919.8|41934.8|41914.8|0
1732170770000|2024-11-21 06:32:50|41934.6|41914.6|41929.8|41909.8|41934.6|41914.6|41927.3|41907.3|0
1732170780000|2024-11-21 06:33:00|41930|41910|41937.1|41917.1|41939.6|41919.6|41930|41910|0
1732170790000|2024-11-21 06:33:10|41934.8|41914.8|41932.2|41912.2|41934.8|41914.8|41932.2|41912.2|0
1732170800000|2024-11-21 06:33:20|41929.7|41909.7|41929.8|41909.8|41932.2|41912.2|41929.7|41909.7|1
1732170810000|2024-11-21 06:33:30|41929.7|41909.7|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|1
1732170820000|2024-11-21 06:33:40|41929.8|41909.8|41927.3|41907.3|41929.8|41909.8|41927.3|41907.3|0
1732170830000|2024-11-21 06:33:50|41929.7|41909.7|41924.7|41904.7|41929.7|41909.7|41924.7|41904.7|0
1732170840000|2024-11-21 06:34:00|41922.2|41902.2|41922.2|41902.2|41927.2|41907.2|41922.2|41902.2|0
1732170850000|2024-11-21 06:34:10|41922|41902|41914.8|41894.8|41922.2|41902.2|41914.8|41894.8|0
1732170860000|2024-11-21 06:34:20|41917.2|41897.2|41917.3|41897.3|41917.3|41897.3|41917.2|41897.2|1
1732170870000|2024-11-21 06:34:30|41917.5|41897.5|41917.2|41897.2|41922.2|41902.2|41917.2|41897.2|0
1732170880000|2024-11-21 06:34:40|41919.8|41899.8|41927.2|41907.2|41927.2|41907.2|41919.8|41899.8|1
1732170890000|2024-11-21 06:34:50|41924.8|41904.8|41927.2|41907.2|41929.7|41909.7|41924.8|41904.8|0
1732170900000|2024-11-21 06:35:00|41929.5|41909.5|41932.2|41912.2|41932.2|41912.2|41929.5|41909.5|0
1732170910000|2024-11-21 06:35:10|41932|41912|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|0
1732170920000|2024-11-21 06:35:20|41932|41912|41927.2|41907.2|41932.2|41912.2|41927.2|41907.2|0
1732170930000|2024-11-21 06:35:30|41927|41907|41924.7|41904.7|41927.2|41907.2|41924.7|41904.7|0
1732170940000|2024-11-21 06:35:40|41922.3|41902.3|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|0
1732170950000|2024-11-21 06:35:50|41917.2|41897.2|41912.3|41892.3|41917.2|41897.2|41909.8|41889.8|0
1732170960000|2024-11-21 06:36:00|41910|41890|41912.2|41892.2|41912.2|41892.2|41904.8|41884.8|6
1732170970000|2024-11-21 06:36:10|41912.3|41892.3|41914.7|41894.7|41914.7|41894.7|41912.2|41892.2|1
1732170980000|2024-11-21 06:36:20|41914.8|41894.8|41914.7|41894.7|41917.3|41897.3|41914.7|41894.7|1
1732170990000|2024-11-21 06:36:30|41914.5|41894.5|41914.5|41894.5|41914.5|41894.5|41914.5|41894.5|1
1732171000000|2024-11-21 06:36:40|41921.7|41901.7|41926.7|41906.7|41926.7|41906.7|41921.7|41901.7|4
1732171010000|2024-11-21 06:36:50|41924.4|41904.4|41926.9|41906.9|41929.2|41909.2|41924.2|41904.2|9
1732171020000|2024-11-21 06:37:00|41929.2|41909.2|41921.5|41901.5|41929.2|41909.2|41921.5|41901.5|4
1732171030000|2024-11-21 06:37:10|41924|41904|41926.5|41906.5|41926.7|41906.7|41924|41904|1
1732171040000|2024-11-21 06:37:20|41926.4|41906.4|41923.9|41903.9|41928.9|41908.9|41923.9|41903.9|0
1732171050000|2024-11-21 06:37:30|41926.2|41906.2|41929|41909|41929|41909|41926.2|41906.2|0
1732171060000|2024-11-21 06:37:40|41928.9|41908.9|41923.9|41903.9|41928.9|41908.9|41923.9|41903.9|0
1732171070000|2024-11-21 06:37:50|41921.5|41901.5|41921.5|41901.5|41921.5|41901.5|41921.5|41901.5|0
1732171080000|2024-11-21 06:38:00|41921.4|41901.4|41906.4|41886.4|41921.4|41901.4|41906.4|41886.4|5
1732171090000|2024-11-21 06:38:10|||||||||1
1732171100000|2024-11-21 06:38:20|41903.9|41883.9|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|4
1732171110000|2024-11-21 06:38:30|41903.9|41883.9|41901.5|41881.5|41906.4|41886.4|41901.5|41881.5|2
1732171120000|2024-11-21 06:38:40|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1732171130000|2024-11-21 06:38:50|41904|41884|41896.5|41876.5|41904|41884|41896.5|41876.5|2
1732171140000|2024-11-21 06:39:00|41894|41874|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|3
1732171150000|2024-11-21 06:39:10|41896.5|41876.5|41904|41884|41908.9|41888.9|41896.5|41876.5|1
1732171160000|2024-11-21 06:39:20|41906.4|41886.4|41903.9|41883.9|41906.4|41886.4|41901.4|41881.4|0
1732171170000|2024-11-21 06:39:30|41906.2|41886.2|41906.4|41886.4|41906.4|41886.4|41903.9|41883.9|1
1732171180000|2024-11-21 06:39:40|41904|41884|41904|41884|41906.4|41886.4|41903.9|41883.9|0
1732171190000|2024-11-21 06:39:50|41906.5|41886.5|41901.5|41881.5|41906.5|41886.5|41901.5|41881.5|1
1732171200000|2024-11-21 06:40:00|41904.2|41884.2|41904|41884|41906.5|41886.5|41904|41884|1
1732171210000|2024-11-21 06:40:10|41903.9|41883.9|41909.1|41889.1|41909.1|41889.1|41903.9|41883.9|3
1732171220000|2024-11-21 06:40:20|41911.4|41891.4|41914.1|41894.1|41914.1|41894.1|41911.4|41891.4|0
1732171230000|2024-11-21 06:40:30|41913.9|41893.9|41911.6|41891.6|41914.1|41894.1|41909.2|41889.2|0
1732171240000|2024-11-21 06:40:40|41914.1|41894.1|41914.2|41894.2|41914.2|41894.2|41909.2|41889.2|0
1732171250000|2024-11-21 06:40:50|41914.1|41894.1|41914.2|41894.2|41914.2|41894.2|41909.2|41889.2|0
1732171260000|2024-11-21 06:41:00|41914.5|41894.5|41916.7|41896.7|41916.7|41896.7|41914.4|41894.4|1
1732171270000|2024-11-21 06:41:10|41916.6|41896.6|41921.6|41901.6|41921.6|41901.6|41914.2|41894.2|1
1732171280000|2024-11-21 06:41:20|41919.2|41899.2|41919.1|41899.1|41923.9|41903.9|41916.6|41896.6|0
1732171290000|2024-11-21 06:41:30|41919.2|41899.2|41924.1|41904.1|41924.1|41904.1|41916.6|41896.6|4
1732171300000|2024-11-21 06:41:40|41924.2|41904.2|41929.2|41909.2|41929.2|41909.2|41924.2|41904.2|0
1732171310000|2024-11-21 06:41:50|41931.7|41911.7|41939.4|41919.4|41939.4|41919.4|41931.7|41911.7|0
1732171320000|2024-11-21 06:42:00|41941.7|41921.7|41939.2|41919.2|41944.1|41924.1|41939.2|41919.2|1
1732171330000|2024-11-21 06:42:10|41936.7|41916.7|41929.4|41909.4|41936.7|41916.7|41929.4|41909.4|2
1732171340000|2024-11-21 06:42:20|41929.2|41909.2|41936.9|41916.9|41936.9|41916.9|41929.2|41909.2|0
1732171350000|2024-11-21 06:42:30|41939.4|41919.4|41936.9|41916.9|41941.9|41921.9|41934.7|41914.7|0
1732171360000|2024-11-21 06:42:40|41934.5|41914.5|41934.5|41914.5|41936.9|41916.9|41934.5|41914.5|0
1732171370000|2024-11-21 06:42:50|41934.4|41914.4|41931.9|41911.9|41934.5|41914.5|41929.5|41909.5|1
1732171380000|2024-11-21 06:43:00|41929.5|41909.5|41944.5|41924.5|41944.5|41924.5|41929.5|41909.5|3
1732171390000|2024-11-21 06:43:10|41942.2|41922.2|41952.2|41932.2|41952.2|41932.2|41942.2|41922.2|3
1732171400000|2024-11-21 06:43:20|41951.9|41931.9|41949.5|41929.5|41952.2|41932.2|41949.5|41929.5|0
1732171410000|2024-11-21 06:43:30|41949.7|41929.7|41951.9|41931.9|41954.5|41934.5|41949.7|41929.7|0
1732171420000|2024-11-21 06:43:40|41952.2|41932.2|41957.2|41937.2|41957.2|41937.2|41952.2|41932.2|0
1732171430000|2024-11-21 06:43:50|41957|41937|41959.5|41939.5|41959.5|41939.5|41954.7|41934.7|1
1732171440000|2024-11-21 06:44:00|41962.2|41942.2|41957.3|41937.3|41964.7|41944.7|41955|41935|3
1732171450000|2024-11-21 06:44:10|41962|41942|41959.5|41939.5|41964.4|41944.4|41959.5|41939.5|0
1732171460000|2024-11-21 06:44:20|41961.9|41941.9|41962|41942|41964.5|41944.5|41961.9|41941.9|3
1732171470000|2024-11-21 06:44:30|41959.5|41939.5|41964.4|41944.4|41964.5|41944.5|41959.5|41939.5|0
1732171480000|2024-11-21 06:44:40|41962|41942|41964.4|41944.4|41964.4|41944.4|41962|41942|0
1732171490000|2024-11-21 06:44:50|41964.2|41944.2|41959.5|41939.5|41964.4|41944.4|41959.5|41939.5|1
1732171500000|2024-11-21 06:45:00|41959.8|41939.8|41964.7|41944.7|41964.8|41944.8|41959.8|41939.8|7
1732171510000|2024-11-21 06:45:10|41964.5|41944.5|41969.4|41949.4|41969.4|41949.4|41964.4|41944.4|1
1732171520000|2024-11-21 06:45:20|41969.2|41949.2|41974.4|41954.4|41974.4|41954.4|41969.2|41949.2|0
1732171530000|2024-11-21 06:45:30|41976.7|41956.7|41969.2|41949.2|41976.7|41956.7|41969.2|41949.2|1
1732171540000|2024-11-21 06:45:40|41969.4|41949.4|41971.9|41951.9|41971.9|41951.9|41969.4|41949.4|1
1732171550000|2024-11-21 06:45:50|41971.7|41951.7|41966.9|41946.9|41971.9|41951.9|41964.4|41944.4|0
1732171560000|2024-11-21 06:46:00|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41964.5|41944.5|0
1732171570000|2024-11-21 06:46:10|41969.4|41949.4|41964.5|41944.5|41969.4|41949.4|41964.5|41944.5|3
1732171580000|2024-11-21 06:46:20|41966.9|41946.9|41966.9|41946.9|41969.5|41949.5|41964.5|41944.5|0
1732171590000|2024-11-21 06:46:30|41969.2|41949.2|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|1
1732171600000|2024-11-21 06:46:40|41961.9|41941.9|41959.2|41939.2|41964.4|41944.4|41959.2|41939.2|3
1732171610000|2024-11-21 06:46:50|41959.1|41939.1|41949.4|41929.4|41959.2|41939.2|41949.4|41929.4|0
1732171620000|2024-11-21 06:47:00|41949.2|41929.2|41949.4|41929.4|41951.9|41931.9|41949.2|41929.2|0
1732171630000|2024-11-21 06:47:10|41951.7|41931.7|41949.4|41929.4|41954.2|41934.2|41949.4|41929.4|2
1732171640000|2024-11-21 06:47:20|41949.2|41929.2|41959.2|41939.2|41961.9|41941.9|41949.2|41929.2|1
1732171650000|2024-11-21 06:47:30|41956.9|41936.9|41956.6|41936.6|41959.2|41939.2|41956.6|41936.6|1
1732171660000|2024-11-21 06:47:40|41954.2|41934.2|41951.9|41931.9|41954.2|41934.2|41951.6|41931.6|0
1732171670000|2024-11-21 06:47:50|41951.7|41931.7|41954.2|41934.2|41954.2|41934.2|41949.4|41929.4|2
1732171680000|2024-11-21 06:48:00|41951.9|41931.9|41956.9|41936.9|41956.9|41936.9|41951.9|41931.9|0
1732171690000|2024-11-21 06:48:10|41959.4|41939.4|41961.7|41941.7|41961.9|41941.9|41959.4|41939.4|0
1732171700000|2024-11-21 06:48:20|41962|41942|41967|41947|41967|41947|41962|41942|1
1732171710000|2024-11-21 06:48:30|41969.4|41949.4|41964.4|41944.4|41969.4|41949.4|41964.4|41944.4|0
1732171720000|2024-11-21 06:48:40|41966.9|41946.9|41964.4|41944.4|41966.9|41946.9|41964.2|41944.2|1
1732171730000|2024-11-21 06:48:50|41964.2|41944.2|41964.4|41944.4|41964.5|41944.5|41961.9|41941.9|0
1732171740000|2024-11-21 06:49:00|41964.2|41944.2|41964.2|41944.2|41964.5|41944.5|41961.9|41941.9|0
1732171750000|2024-11-21 06:49:10|41961.9|41941.9|41961.9|41941.9|41966.9|41946.9|41961.9|41941.9|0
1732171760000|2024-11-21 06:49:20|41964.4|41944.4|41962|41942|41966.9|41946.9|41961.9|41941.9|1
1732171770000|2024-11-21 06:49:30|41961.9|41941.9|41959.5|41939.5|41961.9|41941.9|41959.5|41939.5|0
1732171780000|2024-11-21 06:49:40|41961.9|41941.9|41956.9|41936.9|41961.9|41941.9|41956.9|41936.9|1
1732171790000|2024-11-21 06:49:50|41954.5|41934.5|41952|41932|41954.5|41934.5|41952|41932|7
1732171800000|2024-11-21 06:50:00|41952.2|41932.2|41949.5|41929.5|41954.7|41934.7|41949.5|41929.5|1
1732171810000|2024-11-21 06:50:10|41951.9|41931.9|41951.9|41931.9|41954.5|41934.5|41951.9|41931.9|1
1732171820000|2024-11-21 06:50:20|41954.2|41934.2|41952|41932|41954.5|41934.5|41952|41932|1
1732171830000|2024-11-21 06:50:30|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41949.4|41929.4|0
1732171840000|2024-11-21 06:50:40|41954.2|41934.2|41954.5|41934.5|41956.9|41936.9|41954.2|41934.2|0
1732171850000|2024-11-21 06:50:50|41956.9|41936.9|41959.4|41939.4|41959.4|41939.4|41954.5|41934.5|0
1732171860000|2024-11-21 06:51:00|41961.7|41941.7|41959.5|41939.5|41961.7|41941.7|41957|41937|3
1732171870000|2024-11-21 06:51:10|41959.6|41939.6|41962.2|41942.2|41962.2|41942.2|41959.6|41939.6|1
1732171880000|2024-11-21 06:51:20|41962.1|41942.1|41959.6|41939.6|41962.2|41942.2|41959.6|41939.6|0
1732171890000|2024-11-21 06:51:30|41957.1|41937.1|41961.9|41941.9|41961.9|41941.9|41957.1|41937.1|0
1732171900000|2024-11-21 06:51:40|41959.6|41939.6|41959.6|41939.6|41964.4|41944.4|41959.6|41939.6|0
1732171910000|2024-11-21 06:51:50|41959.4|41939.4|41959.4|41939.4|41959.6|41939.6|41956.9|41936.9|0
1732171920000|2024-11-21 06:52:00|41956.9|41936.9|41959.4|41939.4|41959.4|41939.4|41956.9|41936.9|2
1732171930000|2024-11-21 06:52:10|41961.7|41941.7|41964.4|41944.4|41964.4|41944.4|41961.7|41941.7|1
1732171940000|2024-11-21 06:52:20|41964.6|41944.6|41964.6|41944.6|41967.1|41947.1|41964.6|41944.6|1
1732171950000|2024-11-21 06:52:30|41966.9|41946.9|41966.9|41946.9|41967.1|41947.1|41964.4|41944.4|2
1732171960000|2024-11-21 06:52:40|41964.4|41944.4|41956.9|41936.9|41964.4|41944.4|41956.9|41936.9|0
1732171970000|2024-11-21 06:52:50|41959.2|41939.2|41954.4|41934.4|41959.2|41939.2|41954.4|41934.4|0
1732171980000|2024-11-21 06:53:00|41954.6|41934.6|41946.9|41926.9|41954.6|41934.6|41944.2|41924.2|1
1732171990000|2024-11-21 06:53:10|41944.6|41924.6|41951.9|41931.9|41951.9|41931.9|41944.6|41924.6|0
1732172000000|2024-11-21 06:53:20|41949.6|41929.6|41949.4|41929.4|41949.6|41929.6|41949.4|41929.4|0
1732172010000|2024-11-21 06:53:30|41949.2|41929.2|41941.9|41921.9|41949.4|41929.4|41941.9|41921.9|2
1732172020000|2024-11-21 06:53:40|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|0
1732172030000|2024-11-21 06:53:50|41941.9|41921.9|41941.9|41921.9|41944.4|41924.4|41939.6|41919.6|0
1732172040000|2024-11-21 06:54:00|41942.1|41922.1|41947.1|41927.1|41947.1|41927.1|41941.9|41921.9|0
1732172050000|2024-11-21 06:54:10|41949.4|41929.4|41944.6|41924.6|41949.4|41929.4|41944.6|41924.6|0
1732172060000|2024-11-21 06:54:20|41946.9|41926.9|41944.6|41924.6|41946.9|41926.9|41942.1|41922.1|3
1732172070000|2024-11-21 06:54:30|41946.9|41926.9|41937.2|41917.2|41946.9|41926.9|41937.2|41917.2|0
1732172080000|2024-11-21 06:54:40|41939.6|41919.6|41934.6|41914.6|41939.6|41919.6|41932.2|41912.2|1
1732172090000|2024-11-21 06:54:50|41934.7|41914.7|41934.9|41914.9|41939.7|41919.7|41932.2|41912.2|2
1732172100000|2024-11-21 06:55:00|41937.2|41917.2|41929.9|41909.9|41937.2|41917.2|41929.9|41909.9|0
1732172110000|2024-11-21 06:55:10|41932.2|41912.2|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|0
1732172120000|2024-11-21 06:55:20|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|0
1732172130000|2024-11-21 06:55:30|41932.4|41912.4|41932.2|41912.2|41932.4|41912.4|41932.2|41912.2|1
1732172140000|2024-11-21 06:55:40|41934.6|41914.6|41934.9|41914.9|41934.9|41914.9|41934.6|41914.6|0
1732172150000|2024-11-21 06:55:50|41934.7|41914.7|41932.5|41912.5|41937.2|41917.2|41932.2|41912.2|0
1732172160000|2024-11-21 06:56:00|41934.9|41914.9|41932.2|41912.2|41937.2|41917.2|41932.2|41912.2|0
1732172170000|2024-11-21 06:56:10|41932.4|41912.4|41932.2|41912.2|41934.9|41914.9|41932.2|41912.2|0
1732172180000|2024-11-21 06:56:20|41932.4|41912.4|41934.9|41914.9|41934.9|41914.9|41932.2|41912.2|0
1732172190000|2024-11-21 06:56:30|41932.2|41912.2|41932.2|41912.2|41934.9|41914.9|41929.9|41909.9|2
1732172200000|2024-11-21 06:56:40|41929.9|41909.9|41932.4|41912.4|41934.9|41914.9|41929.9|41909.9|8
1732172210000|2024-11-21 06:56:50|41934.7|41914.7|41934.6|41914.6|41937.2|41917.2|41934.6|41914.6|1
1732172220000|2024-11-21 06:57:00|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|0
1732172230000|2024-11-21 06:57:10|41932.4|41912.4|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|0
1732172240000|2024-11-21 06:57:20|41934.7|41914.7|41934.9|41914.9|41934.9|41914.9|41934.6|41914.6|0
1732172250000|2024-11-21 06:57:30|41934.7|41914.7|41934.7|41914.7|41937.2|41917.2|41934.7|41914.7|1
1732172260000|2024-11-21 06:57:40|41934.9|41914.9|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|0
1732172270000|2024-11-21 06:57:50|41939.6|41919.6|41939.9|41919.9|41942.2|41922.2|41937.2|41917.2|0
1732172280000|2024-11-21 06:58:00|41937.5|41917.5|41942.1|41922.1|41942.1|41922.1|41937.2|41917.2|0
1732172290000|2024-11-21 06:58:10|41939.7|41919.7|41942.1|41922.1|41942.1|41922.1|41939.7|41919.7|0
1732172300000|2024-11-21 06:58:20|41939.7|41919.7|41937.2|41917.2|41939.7|41919.7|41937.2|41917.2|0
1732172310000|2024-11-21 06:58:30|41934.9|41914.9|41939.9|41919.9|41939.9|41919.9|41934.9|41914.9|3
1732172320000|2024-11-21 06:58:40|41942.2|41922.2|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|0
1732172330000|2024-11-21 06:58:50|41944.9|41924.9|41947.2|41927.2|41947.2|41927.2|41944.9|41924.9|0
1732172340000|2024-11-21 06:59:00|41947.4|41927.4|41944.9|41924.9|41947.4|41927.4|41944.7|41924.7|0
1732172350000|2024-11-21 06:59:10|41944.7|41924.7|41944.9|41924.9|41949.6|41929.6|41942.2|41922.2|0
1732172360000|2024-11-21 06:59:20|41942.4|41922.4|41942.2|41922.2|41942.4|41922.4|41942.2|41922.2|0
1732172370000|2024-11-21 06:59:30|41939.9|41919.9|41939.9|41919.9|41942.4|41922.4|41937.4|41917.4|0
1732172380000|2024-11-21 06:59:40|41942.2|41922.2|41939.7|41919.7|41942.2|41922.2|41939.7|41919.7|0
1732172390000|2024-11-21 06:59:50|41939.9|41919.9|41942.2|41922.2|41944.9|41924.9|41937.2|41917.2|2
1732172400000|2024-11-21 07:00:00|41939.9|41919.9|41959.9|41939.9|41962.2|41942.2|41939.9|41919.9|5
1732172410000|2024-11-21 07:00:10|41957.4|41937.4|41947.4|41927.4|41957.4|41937.4|41947.4|41927.4|1
1732172420000|2024-11-21 07:00:20|41945|41925|41952.5|41932.5|41957.9|41937.9|41945|41925|29
1732172430000|2024-11-21 07:00:30|41955.4|41935.4|41955.2|41935.2|41955.4|41935.4|41955.2|41935.2|0
1732172440000|2024-11-21 07:00:40|41957.5|41937.5|41955.2|41935.2|41957.5|41937.5|41955.2|41935.2|0
1732172450000|2024-11-21 07:00:50|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1732172460000|2024-11-21 07:01:00|41955.2|41935.2|41955.4|41935.4|41955.4|41935.4|41955.2|41935.2|1
1732172470000|2024-11-21 07:01:10|41957.7|41937.7|41962.5|41942.5|41965|41945|41957.7|41937.7|1
1732172480000|2024-11-21 07:01:20|41962.7|41942.7|41967.5|41947.5|41967.5|41947.5|41962.5|41942.5|0
1732172490000|2024-11-21 07:01:30|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|1
1732172500000|2024-11-21 07:01:40|41965|41945|41952.5|41932.5|41965|41945|41952.4|41932.4|2
1732172510000|2024-11-21 07:01:50|41952.7|41932.7|41955.2|41935.2|41957.5|41937.5|41952.7|41932.7|0
1732172520000|2024-11-21 07:02:00|41955|41935|41955|41935|41955|41935|41955|41935|1
1732172530000|2024-11-21 07:02:10|41955.2|41935.2|41940.2|41920.2|41955.2|41935.2|41940.2|41920.2|10
1732172540000|2024-11-21 07:02:20|41937.5|41917.5|41942.5|41922.5|41942.5|41922.5|41935.2|41915.2|1
1732172550000|2024-11-21 07:02:30|41940.2|41920.2|41937.4|41917.4|41940.2|41920.2|41937.2|41917.2|6
1732172560000|2024-11-21 07:02:40|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1732172570000|2024-11-21 07:02:50|41937.4|41917.4|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|2
1732172580000|2024-11-21 07:03:00|41930.1|41910.1|41934.9|41914.9|41934.9|41914.9|41930.1|41910.1|1
1732172600000|2024-11-21 07:03:20|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41932.2|41912.2|2
1732172610000|2024-11-21 07:03:30|41932.4|41912.4|41932.2|41912.2|41934.7|41914.7|41929.9|41909.9|10
1732172620000|2024-11-21 07:03:40|41929.9|41909.9|41927.4|41907.4|41929.9|41909.9|41927.4|41907.4|1
1732172630000|2024-11-21 07:03:50|41929.9|41909.9|41929.9|41909.9|41932.2|41912.2|41929.9|41909.9|1
1732172640000|2024-11-21 07:04:00|41932.4|41912.4|41937.2|41917.2|41937.2|41917.2|41932.4|41912.4|4
1732172660000|2024-11-21 07:04:20|41937.1|41917.1|41937.2|41917.2|41937.2|41917.2|41937.1|41917.1|1
1732172670000|2024-11-21 07:04:30|41937.4|41917.4|41940.1|41920.1|41940.1|41920.1|41937.4|41917.4|0
1732172680000|2024-11-21 07:04:40|41942.4|41922.4|41967.7|41947.7|41967.7|41947.7|41942.4|41922.4|7
1732172690000|2024-11-21 07:04:50|41967.9|41947.9|41965.1|41945.1|41970.1|41950.1|41964.9|41944.9|10
1732172700000|2024-11-21 07:05:00|41964.9|41944.9|41962.6|41942.6|41964.9|41944.9|41962.2|41942.2|0
1732172710000|2024-11-21 07:05:10|41960.2|41940.2|41959.6|41939.6|41962.6|41942.6|41959.6|41939.6|1
1732172720000|2024-11-21 07:05:20|41957.2|41937.2|41957.6|41937.6|41957.6|41937.6|41957.2|41937.2|0
1732172730000|2024-11-21 07:05:30|41960.1|41940.1|41960.2|41940.2|41960.4|41940.4|41960.1|41940.1|1
1732172740000|2024-11-21 07:05:40|41962.6|41942.6|41962.6|41942.6|41962.7|41942.7|41960.2|41940.2|0
1732172750000|2024-11-21 07:05:50|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|0
1732172760000|2024-11-21 07:06:00|41965.1|41945.1|41967.6|41947.6|41967.6|41947.6|41965.1|41945.1|1
1732172770000|2024-11-21 07:06:10|41967.7|41947.7|41975.1|41955.1|41975.1|41955.1|41967.7|41947.7|1
1732172780000|2024-11-21 07:06:20|41975.2|41955.2|41975.4|41955.4|41975.4|41955.4|41975.2|41955.2|1
1732172790000|2024-11-21 07:06:30|41977.7|41957.7|41977.7|41957.7|41980.1|41960.1|41977.7|41957.7|0
1732172800000|2024-11-21 07:06:40|41977.6|41957.6|41987.9|41967.9|41988|41968|41977.6|41957.6|10
1732172810000|2024-11-21 07:06:50|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|0
1732172820000|2024-11-21 07:07:00|41985.2|41965.2|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|12
1732172830000|2024-11-21 07:07:10|41985.2|41965.2|41977.7|41957.7|41985.2|41965.2|41977.7|41957.7|1
1732172840000|2024-11-21 07:07:20|41977.9|41957.9|41975.1|41955.1|41980.2|41960.2|41975.1|41955.1|1
1732172850000|2024-11-21 07:07:30|41972.6|41952.6|41970.1|41950.1|41972.6|41952.6|41967.4|41947.4|11
1732172860000|2024-11-21 07:07:40|41967.6|41947.6|41965.2|41945.2|41970.2|41950.2|41965.2|41945.2|2
1732172870000|2024-11-21 07:07:50|41967.6|41947.6|41967.9|41947.9|41967.9|41947.9|41967.6|41947.6|1
1732172880000|2024-11-21 07:08:00|41967.7|41947.7|41967.6|41947.6|41970.1|41950.1|41967.6|41947.6|0
1732172890000|2024-11-21 07:08:10|41969.9|41949.9|41965.1|41945.1|41969.9|41949.9|41965.1|41945.1|0
1732172900000|2024-11-21 07:08:20|41967.6|41947.6|41965.2|41945.2|41967.6|41947.6|41964.9|41944.9|0
1732172910000|2024-11-21 07:08:30|41965.1|41945.1|41965.2|41945.2|41965.2|41945.2|41964.9|41944.9|0
1732172920000|2024-11-21 07:08:40|41965.1|41945.1|41965.1|41945.1|41967.6|41947.6|41965.1|41945.1|2
1732172940000|2024-11-21 07:09:00|41962.7|41942.7|41959.9|41939.9|41962.7|41942.7|41959.9|41939.9|2
1732172950000|2024-11-21 07:09:10|41957.6|41937.6|41945.1|41925.1|41957.6|41937.6|41945.1|41925.1|5
1732172960000|2024-11-21 07:09:20|41942.6|41922.6|41937.3|41917.3|41942.6|41922.6|41937.3|41917.3|0
1732172970000|2024-11-21 07:09:30|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|0
1732172990000|2024-11-21 07:09:50|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|0
1732173000000|2024-11-21 07:10:00|41937.3|41917.3|41939.6|41919.6|41939.6|41919.6|41934.6|41914.6|3
1732173010000|2024-11-21 07:10:10|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|4
1732173020000|2024-11-21 07:10:20|41944.5|41924.5|41944.5|41924.5|41944.6|41924.6|41944.5|41924.5|0
1732173030000|2024-11-21 07:10:30|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|0
1732173040000|2024-11-21 07:10:40|41942.3|41922.3|41942.1|41922.1|41942.3|41922.3|41942.1|41922.1|0
1732173050000|2024-11-21 07:10:50|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|0
1732173060000|2024-11-21 07:11:00|41942.1|41922.1|41944.6|41924.6|41944.6|41924.6|41942.1|41922.1|0
1732173070000|2024-11-21 07:11:10|41942.3|41922.3|41934.6|41914.6|41942.3|41922.3|41934.6|41914.6|1
1732173080000|2024-11-21 07:11:20|41934.8|41914.8|41937|41917|41937.1|41917.1|41934.6|41914.6|0
1732173090000|2024-11-21 07:11:30|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|0
1732173110000|2024-11-21 07:11:50|41934.8|41914.8|41937.3|41917.3|41937.3|41917.3|41934.8|41914.8|2
1732173120000|2024-11-21 07:12:00|41937.1|41917.1|41937.1|41917.1|41939.5|41919.5|41937.1|41917.1|2
1732173130000|2024-11-21 07:12:10|41934.8|41914.8|41932.3|41912.3|41934.8|41914.8|41932.3|41912.3|1
1732173140000|2024-11-21 07:12:20|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|1
1732173160000|2024-11-21 07:12:40|41932|41912|41934.6|41914.6|41937|41917|41929.6|41909.6|1
1732173170000|2024-11-21 07:12:50|41937.1|41917.1|41934.6|41914.6|41937.1|41917.1|41934.6|41914.6|1
1732173180000|2024-11-21 07:13:00|41932.3|41912.3|41922.1|41902.1|41932.3|41912.3|41922.1|41902.1|6
1732173190000|2024-11-21 07:13:10|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|41919.6|41899.6|2
1732173200000|2024-11-21 07:13:20|41919.8|41899.8|41887.1|41867.1|41919.8|41899.8|41887.1|41867.1|33
1732173210000|2024-11-21 07:13:30|41889.5|41869.5|41899.8|41879.8|41899.8|41879.8|41889.5|41869.5|7
1732173220000|2024-11-21 07:13:40|41899.9|41879.9|41902.4|41882.4|41904.8|41884.8|41899.8|41879.8|3
1732173230000|2024-11-21 07:13:50|41904.8|41884.8|41909.6|41889.6|41909.6|41889.6|41902.3|41882.3|3
1732173240000|2024-11-21 07:14:00|41904.8|41884.8|41904.8|41884.8|41907.3|41887.3|41904.6|41884.6|2
1732173250000|2024-11-21 07:14:10|41907.3|41887.3|41909.6|41889.6|41909.6|41889.6|41907.3|41887.3|0
1732173260000|2024-11-21 07:14:20|41909.8|41889.8|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|0
1732173270000|2024-11-21 07:14:30|41904.9|41884.9|41902|41882|41904.9|41884.9|41902|41882|2
1732173280000|2024-11-21 07:14:40|41899.6|41879.6|41912.1|41892.1|41912.1|41892.1|41899.6|41879.6|12
1732173290000|2024-11-21 07:14:50|41912.3|41892.3|41919.6|41899.6|41919.6|41899.6|41912.3|41892.3|1
1732173300000|2024-11-21 07:15:00|41917.1|41897.1|41914.8|41894.8|41919.8|41899.8|41914.8|41894.8|1
1732173310000|2024-11-21 07:15:10|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|5
1732173320000|2024-11-21 07:15:20|41909.8|41889.8|41912.1|41892.1|41912.1|41892.1|41909.8|41889.8|0
1732173330000|2024-11-21 07:15:30|41912|41892|41909.6|41889.6|41912.3|41892.3|41909.6|41889.6|0
1732173360000|2024-11-21 07:16:00|41907.1|41887.1|41904.6|41884.6|41907.1|41887.1|41904.6|41884.6|1
1732173370000|2024-11-21 07:16:10|41902.3|41882.3|41907.1|41887.1|41907.1|41887.1|41902.3|41882.3|1
1732173380000|2024-11-21 07:16:20|41907|41887|41909.6|41889.6|41909.6|41889.6|41904.6|41884.6|3
1732173390000|2024-11-21 07:16:30|41909.8|41889.8|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|4
1732173400000|2024-11-21 07:16:40|41914.8|41894.8|41919.8|41899.8|41919.8|41899.8|41914.8|41894.8|0
1732173420000|2024-11-21 07:17:00|41924.8|41904.8|41927.1|41907.1|41927.1|41907.1|41924.8|41904.8|7
1732173430000|2024-11-21 07:17:10|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|0
1732173440000|2024-11-21 07:17:20|41924.6|41904.6|41912.3|41892.3|41924.6|41904.6|41912.1|41892.1|1
1732173460000|2024-11-21 07:17:40|41909.6|41889.6|41912.3|41892.3|41912.3|41892.3|41909.6|41889.6|0
1732173470000|2024-11-21 07:17:50|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|41909.9|41889.9|0
1732173490000|2024-11-21 07:18:10|41914.8|41894.8|41922.3|41902.3|41922.3|41902.3|41914.8|41894.8|2
1732173500000|2024-11-21 07:18:20|41922.4|41902.4|41922.3|41902.3|41924.9|41904.9|41922.3|41902.3|0
1732173510000|2024-11-21 07:18:30|41922.6|41902.6|41914.9|41894.9|41922.6|41902.6|41914.9|41894.9|1
1732173520000|2024-11-21 07:18:40|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|0
1732173530000|2024-11-21 07:18:50|41909.9|41889.9|41912.3|41892.3|41912.3|41892.3|41907.3|41887.3|1
1732173540000|2024-11-21 07:19:00|41912.8|41892.8|41919.6|41899.6|41919.8|41899.8|41912.8|41892.8|5
1732173550000|2024-11-21 07:19:10|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1732173560000|2024-11-21 07:19:20|41917.1|41897.1|41909.6|41889.6|41917.1|41897.1|41907.4|41887.4|0
1732173570000|2024-11-21 07:19:30|41907.3|41887.3|41907.3|41887.3|41909.6|41889.6|41907.3|41887.3|1
1732173580000|2024-11-21 07:19:40|41904.9|41884.9|41907.3|41887.3|41907.3|41887.3|41904.9|41884.9|0
1732173590000|2024-11-21 07:19:50|41904.9|41884.9|41917.1|41897.1|41917.1|41897.1|41904.9|41884.9|2
1732173600000|2024-11-21 07:20:00|41914.6|41894.6|41914.6|41894.6|41914.9|41894.9|41914.6|41894.6|0
1732173610000|2024-11-21 07:20:10|41914.8|41894.8|41919.9|41899.9|41919.9|41899.9|41914.6|41894.6|14
1732173620000|2024-11-21 07:20:20|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41919.8|41899.8|1
1732173630000|2024-11-21 07:20:30|41919.8|41899.8|41912.1|41892.1|41919.8|41899.8|41912.1|41892.1|3
1732173640000|2024-11-21 07:20:40|41909.6|41889.6|41912.1|41892.1|41912.1|41892.1|41909.6|41889.6|0
1732173650000|2024-11-21 07:20:50|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41909.6|41889.6|0
1732173660000|2024-11-21 07:21:00|41909.8|41889.8|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|1
1732173670000|2024-11-21 07:21:10|41917|41897|41919.6|41899.6|41919.6|41899.6|41917|41897|0
1732173680000|2024-11-21 07:21:20|41922|41902|41920|41900|41922.3|41902.3|41920|41900|0
1732173690000|2024-11-21 07:21:30|41919.8|41899.8|41919.6|41899.6|41919.8|41899.8|41917.3|41897.3|0
1732173700000|2024-11-21 07:21:40|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|0
1732173710000|2024-11-21 07:21:50|41915|41895|41912|41892|41915|41895|41912|41892|1
1732173720000|2024-11-21 07:22:00|41909.6|41889.6|41907.3|41887.3|41909.6|41889.6|41907.3|41887.3|1
1732173730000|2024-11-21 07:22:10|41909.6|41889.6|41909.8|41889.8|41912.1|41892.1|41909.6|41889.6|0
1732173740000|2024-11-21 07:22:20|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|41914.6|41894.6|0
1732173750000|2024-11-21 07:22:30|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|1
1732173760000|2024-11-21 07:22:40|41914.8|41894.8|41917.1|41897.1|41917.1|41897.1|41912.5|41892.5|1
1732173770000|2024-11-21 07:22:50|41919.8|41899.8|41920|41900|41920|41900|41919.8|41899.8|0
1732173790000|2024-11-21 07:23:10|41922.3|41902.3|41930|41910|41930|41910|41922.3|41902.3|5
1732173800000|2024-11-21 07:23:20|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|1
1732173810000|2024-11-21 07:23:30|41932.3|41912.3|41927.5|41907.5|41932.5|41912.5|41927.5|41907.5|1
1732173820000|2024-11-21 07:23:40|41927.6|41907.6|41932.3|41912.3|41932.3|41912.3|41927.6|41907.6|3
1732173830000|2024-11-21 07:23:50|41930|41910|41932.3|41912.3|41932.3|41912.3|41930|41910|0
1732173850000|2024-11-21 07:24:10|41932.6|41912.6|41935|41915|41935|41915|41932.5|41912.5|0
1732173860000|2024-11-21 07:24:20|41937.3|41917.3|41934.8|41914.8|41939.8|41919.8|41934.8|41914.8|2
1732173870000|2024-11-21 07:24:30|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41932.3|41912.3|0
1732173880000|2024-11-21 07:24:40|41932.3|41912.3|41930|41910|41934.7|41914.7|41930|41910|0
1732173890000|2024-11-21 07:24:50|41929.7|41909.7|41927.2|41907.2|41929.7|41909.7|41927.2|41907.2|2
1732173900000|2024-11-21 07:25:00|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41927.3|41907.3|2
1732173910000|2024-11-21 07:25:10|41927.3|41907.3|41929.7|41909.7|41929.7|41909.7|41927.3|41907.3|0
1732173920000|2024-11-21 07:25:20|41929.8|41909.8|41932.2|41912.2|41932.2|41912.2|41929.8|41909.8|0
1732173930000|2024-11-21 07:25:30|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|0
1732173940000|2024-11-21 07:25:40|41934.8|41914.8|41937.5|41917.5|41937.6|41917.6|41934.8|41914.8|0
1732173950000|2024-11-21 07:25:50|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41935|41915|1
1732173960000|2024-11-21 07:26:00|41937.5|41917.5|41939.8|41919.8|41942.3|41922.3|41937.5|41917.5|0
1732173970000|2024-11-21 07:26:10|41940|41920|41919.7|41899.7|41940|41920|41917.3|41897.3|3
1732173980000|2024-11-21 07:26:20|41915|41895|41915|41895|41919.7|41899.7|41915|41895|2
1732173990000|2024-11-21 07:26:30|41914.8|41894.8|41909.7|41889.7|41914.8|41894.8|41907.3|41887.3|0
1732174000000|2024-11-21 07:26:40|41909.8|41889.8|41889.7|41869.7|41909.8|41889.8|41887.3|41867.3|9
1732174010000|2024-11-21 07:26:50|41892.2|41872.2|41869.2|41849.2|41904.4|41884.4|41864.4|41844.4|26
1732174020000|2024-11-21 07:27:00|41866.9|41846.9|41861.7|41841.7|41866.9|41846.9|41854.2|41834.2|13
1732174030000|2024-11-21 07:27:10|41859.2|41839.2|41859.4|41839.4|41861.9|41841.9|41846.9|41826.9|9
1732174040000|2024-11-21 07:27:20|41861.7|41841.7|41849.5|41829.5|41861.7|41841.7|41849|41829|5
1732174050000|2024-11-21 07:27:30|41849.4|41829.4|41832|41812|41849.4|41829.4|41829.4|41809.4|4
1732174060000|2024-11-21 07:27:40|41834.4|41814.4|41844.2|41824.2|41847|41827|41834.4|41814.4|4
1732174070000|2024-11-21 07:27:50|41844|41824|41821.9|41801.9|41844|41824|41819.4|41799.4|7
1732174080000|2024-11-21 07:28:00|41819.5|41799.5|41801.7|41781.7|41819.5|41799.5|41799.4|41779.4|23
1732174090000|2024-11-21 07:28:10|41799.2|41779.2|41827|41807|41829.7|41809.7|41799|41779|32
1732174100000|2024-11-21 07:28:20|41824.4|41804.4|41832.2|41812.2|41834.5|41814.5|41824.4|41804.4|8
1732174110000|2024-11-21 07:28:30|41834.5|41814.5|41827.2|41807.2|41837.2|41817.2|41824.7|41804.7|7
1732174120000|2024-11-21 07:28:40|41827.3|41807.3|41834.7|41814.7|41837|41817|41827.3|41807.3|1
1732174130000|2024-11-21 07:28:50|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41832.2|41812.2|0
1732174140000|2024-11-21 07:29:00|41837|41817|41832.2|41812.2|41842|41822|41819.7|41799.7|9
1732174150000|2024-11-21 07:29:10|41839.8|41819.8|41834.7|41814.7|41844.8|41824.8|41834.7|41814.7|4
1732174160000|2024-11-21 07:29:20|41832.3|41812.3|41837.3|41817.3|41837.3|41817.3|41829.7|41809.7|0
1732174170000|2024-11-21 07:29:30|41837.5|41817.5|41829.7|41809.7|41839.7|41819.7|41829.7|41809.7|2
1732174180000|2024-11-21 07:29:40|41827.2|41807.2|41827.5|41807.5|41829.8|41809.8|41825|41805|4
1732174190000|2024-11-21 07:29:50|41829.8|41809.8|41839.7|41819.7|41839.7|41819.7|41829.8|41809.8|1
1732174200000|2024-11-21 07:30:00|41837.3|41817.3|41839.7|41819.7|41845.1|41825.1|41835|41815|1
1732174210000|2024-11-21 07:30:10|41837.3|41817.3|41844.7|41824.7|41847.3|41827.3|41837.3|41817.3|4
1732174220000|2024-11-21 07:30:20|41845|41825|41849.7|41829.7|41849.7|41829.7|41844.8|41824.8|0
1732174230000|2024-11-21 07:30:30|41849.8|41829.8|41852.3|41832.3|41852.5|41832.5|41849.8|41829.8|3
1732174240000|2024-11-21 07:30:40|41855|41835|41870|41850|41870|41850|41855|41835|2
1732174250000|2024-11-21 07:30:50|41867.3|41847.3|41844.8|41824.8|41867.3|41847.3|41844.8|41824.8|5
1732174260000|2024-11-21 07:31:00|41842.3|41822.3|41854.7|41834.7|41854.7|41834.7|41842.3|41822.3|6
1732174270000|2024-11-21 07:31:10|41857|41837|41864.7|41844.7|41864.7|41844.7|41854.7|41834.7|0
1732174280000|2024-11-21 07:31:20|41862.3|41842.3|41852.5|41832.5|41862.3|41842.3|41852.5|41832.5|5
1732174290000|2024-11-21 07:31:30|41852.3|41832.3|41849.8|41829.8|41854.7|41834.7|41849.8|41829.8|11
1732174300000|2024-11-21 07:31:40|41847.3|41827.3|41847.2|41827.2|41852.2|41832.2|41847|41827|3
1732174310000|2024-11-21 07:31:50|41847|41827|41849.7|41829.7|41852|41832|41847|41827|0
1732174320000|2024-11-21 07:32:00|41852.2|41832.2|41859.7|41839.7|41859.8|41839.8|41852.2|41832.2|4
1732174330000|2024-11-21 07:32:10|41859.5|41839.5|41865|41845|41865|41845|41859.5|41839.5|0
1732174340000|2024-11-21 07:32:20|41867.3|41847.3|41872.3|41852.3|41877.3|41857.3|41867.3|41847.3|11
1732174350000|2024-11-21 07:32:30|41870|41850|41864.7|41844.7|41870|41850|41862|41842|3
1732174360000|2024-11-21 07:32:40|41869.7|41849.7|41867.3|41847.3|41872|41852|41867.2|41847.2|1
1732174370000|2024-11-21 07:32:50|41869.7|41849.7|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1732174380000|2024-11-21 07:33:00|41864.5|41844.5|41867.5|41847.5|41869.7|41849.7|41862.3|41842.3|2
1732174390000|2024-11-21 07:33:10|41867.3|41847.3|41872.5|41852.5|41877.2|41857.2|41867.3|41847.3|3
1732174400000|2024-11-21 07:33:20|41874.8|41854.8|41872.3|41852.3|41877.3|41857.3|41872.3|41852.3|2
1732174410000|2024-11-21 07:33:30|41872.5|41852.5|41877.5|41857.5|41877.5|41857.5|41870|41850|7
1732174420000|2024-11-21 07:33:40|41875|41855|41872.3|41852.3|41880|41860|41872.3|41852.3|1
1732174430000|2024-11-21 07:33:50|41875|41855|41877.3|41857.3|41880|41860|41872.5|41852.5|0
1732174440000|2024-11-21 07:34:00|41877.5|41857.5|41875|41855|41882.3|41862.3|41875|41855|0
1732174450000|2024-11-21 07:34:10|41872.6|41852.6|41870|41850|41872.6|41852.6|41870|41850|1
1732174460000|2024-11-21 07:34:20|41867.5|41847.5|41867.5|41847.5|41872.5|41852.5|41867.5|41847.5|3
1732174470000|2024-11-21 07:34:30|41865|41845|41865|41845|41870|41850|41865|41845|2
1732174480000|2024-11-21 07:34:40|41864.8|41844.8|41842.3|41822.3|41864.8|41844.8|41842.3|41822.3|8
1732174490000|2024-11-21 07:34:50|41842.5|41822.5|41847.3|41827.3|41847.3|41827.3|41842.3|41822.3|2
1732174500000|2024-11-21 07:35:00|41845|41825|41857.5|41837.5|41857.6|41837.6|41842.3|41822.3|4
1732174510000|2024-11-21 07:35:10|41857.3|41837.3|41854.7|41834.7|41862.3|41842.3|41854.7|41834.7|7
1732174520000|2024-11-21 07:35:20|41854.8|41834.8|41844.8|41824.8|41854.8|41834.8|41842.3|41822.3|0
1732174530000|2024-11-21 07:35:30|41845|41825|41844.8|41824.8|41849.7|41829.7|41840|41820|3
1732174540000|2024-11-21 07:35:40|41844.7|41824.7|41847.3|41827.3|41847.3|41827.3|41844.7|41824.7|0
1732174550000|2024-11-21 07:35:50|41849.7|41829.7|41850|41830|41852.5|41832.5|41849.7|41829.7|0
1732174560000|2024-11-21 07:36:00|41849.8|41829.8|41852.2|41832.2|41852.3|41832.3|41844.8|41824.8|6
1732174570000|2024-11-21 07:36:10|41852|41832|41855|41835|41855|41835|41849.7|41829.7|0
1732174580000|2024-11-21 07:36:20|41857.3|41837.3|41860|41840|41860|41840|41855|41835|1
1732174590000|2024-11-21 07:36:30|41862.3|41842.3|41860|41840|41864.7|41844.7|41859.7|41839.7|1
1732174600000|2024-11-21 07:36:40|41862.3|41842.3|41857.5|41837.5|41862.3|41842.3|41854.7|41834.7|4
1732174610000|2024-11-21 07:36:50|41857.7|41837.7|41860|41840|41860|41840|41857.5|41837.5|0
1732174620000|2024-11-21 07:37:00|41862.3|41842.3|41864.7|41844.7|41867.3|41847.3|41860|41840|2
1732174630000|2024-11-21 07:37:10|41864.8|41844.8|41855|41835|41865|41845|41855|41835|4
1732174640000|2024-11-21 07:37:20|41852.5|41832.5|41852.5|41832.5|41855|41835|41852.5|41832.5|5
1732174650000|2024-11-21 07:37:30|41852.3|41832.3|41849.8|41829.8|41852.3|41832.3|41845|41825|0
1732174660000|2024-11-21 07:37:40|41850|41830|41855|41835|41855|41835|41850|41830|0
1732174670000|2024-11-21 07:37:50|41852.5|41832.5|41852.5|41832.5|41852.7|41832.7|41850|41830|0
1732174680000|2024-11-21 07:38:00|41855|41835|41857.8|41837.8|41858|41838|41852.3|41832.3|2
1732174690000|2024-11-21 07:38:10|41857.7|41837.7|41867.7|41847.7|41867.7|41847.7|41857.7|41837.7|1
1732174700000|2024-11-21 07:38:20|41870|41850|41875|41855|41875.2|41855.2|41870|41850|1
1732174710000|2024-11-21 07:38:30|41875.2|41855.2|41882.8|41862.8|41882.8|41862.8|41875|41855|7
1732174720000|2024-11-21 07:38:40|41885.3|41865.3|41882.7|41862.7|41887.7|41867.7|41882.7|41862.7|2
1732174730000|2024-11-21 07:38:50|41880|41860|41875|41855|41880|41860|41875|41855|0
1732174740000|2024-11-21 07:39:00|41875.2|41855.2|41865.5|41845.5|41875.2|41855.2|41865.5|41845.5|0
1732174750000|2024-11-21 07:39:10|41867.8|41847.8|41872.7|41852.7|41873|41853|41867.8|41847.8|1
1732174760000|2024-11-21 07:39:20|41872.8|41852.8|41875.3|41855.3|41877.7|41857.7|41872.7|41852.7|1
1732174770000|2024-11-21 07:39:30|41877.7|41857.7|41880|41860|41880|41860|41875.3|41855.3|3
1732174780000|2024-11-21 07:39:40|41877.7|41857.7|41872.7|41852.7|41877.7|41857.7|41872.5|41852.5|0
1732174790000|2024-11-21 07:39:50|41872.8|41852.8|41872.7|41852.7|41875.2|41855.2|41870.3|41850.3|3
1732174800000|2024-11-21 07:40:00|41870.3|41850.3|41863|41843|41872.8|41852.8|41863|41843|2
1732174810000|2024-11-21 07:40:10|41865.3|41845.3|41872.8|41852.8|41873|41853|41865.3|41845.3|1
1732174820000|2024-11-21 07:40:20|41872.7|41852.7|41870.3|41850.3|41872.8|41852.8|41867.8|41847.8|1
1732174830000|2024-11-21 07:40:30|41870.2|41850.2|41863|41843|41870.2|41850.2|41860.3|41840.3|4
1732174840000|2024-11-21 07:40:40|41865.3|41845.3|41868|41848|41870.3|41850.3|41865.3|41845.3|2
1732174850000|2024-11-21 07:40:50|41870.5|41850.5|41870.3|41850.3|41873|41853|41870.3|41850.3|3
1732174860000|2024-11-21 07:41:00|41870|41850|41860.2|41840.2|41870|41850|41857.7|41837.7|1
1732174870000|2024-11-21 07:41:10|41860.3|41840.3|41860.5|41840.5|41860.6|41840.6|41860.2|41840.2|0
1732174880000|2024-11-21 07:41:20|41860.3|41840.3|41857.8|41837.8|41862.7|41842.7|41857.8|41837.8|2
1732174890000|2024-11-21 07:41:30|41858|41838|41857.7|41837.7|41860.3|41840.3|41857.7|41837.7|3
1732174900000|2024-11-21 07:41:40|41858|41838|41855.3|41835.3|41858|41838|41855.3|41835.3|0
1732174910000|2024-11-21 07:41:50|41857.8|41837.8|41872.7|41852.7|41872.7|41852.7|41857.8|41837.8|4
1732174920000|2024-11-21 07:42:00|41875.2|41855.2|41870.2|41850.2|41877.7|41857.7|41870.2|41850.2|2
1732174930000|2024-11-21 07:42:10|41870.3|41850.3|41870.3|41850.3|41875|41855|41870.3|41850.3|0
1732174940000|2024-11-21 07:42:20|41872.7|41852.7|41872.8|41852.8|41872.8|41852.8|41867.8|41847.8|1
1732174950000|2024-11-21 07:42:30|41873|41853|41870.3|41850.3|41875.3|41855.3|41870.3|41850.3|0
1732174970000|2024-11-21 07:42:50|41870.5|41850.5|41877.8|41857.8|41877.8|41857.8|41870.5|41850.5|0
1732174980000|2024-11-21 07:43:00|41880.5|41860.5|41887.7|41867.7|41887.7|41867.7|41880.5|41860.5|0
1732174990000|2024-11-21 07:43:10|41887.8|41867.8|41895.3|41875.3|41895.3|41875.3|41887.8|41867.8|1
1732175000000|2024-11-21 07:43:20|41897.7|41877.7|41900.2|41880.2|41900.2|41880.2|41895.3|41875.3|0
1732175010000|2024-11-21 07:43:30|41897.8|41877.8|41902.7|41882.7|41902.7|41882.7|41897.7|41877.7|3
1732175020000|2024-11-21 07:43:40|41900.3|41880.3|41898|41878|41900.3|41880.3|41897.8|41877.8|4
1732175030000|2024-11-21 07:43:50|41898.1|41878.1|41908|41888|41908|41888|41898.1|41878.1|3
1732175040000|2024-11-21 07:44:00|41908.3|41888.3|41917.8|41897.8|41920.3|41900.3|41908.3|41888.3|10
1732175050000|2024-11-21 07:44:10|41917.7|41897.7|41910.6|41890.6|41917.8|41897.8|41908|41888|5
1732175060000|2024-11-21 07:44:20|41910.8|41890.8|41910.6|41890.6|41913.3|41893.3|41910.6|41890.6|1
1732175070000|2024-11-21 07:44:30|41913|41893|41915.3|41895.3|41915.6|41895.6|41913|41893|0
1732175080000|2024-11-21 07:44:40|41915.5|41895.5|41913|41893|41915.5|41895.5|41913|41893|0
1732175090000|2024-11-21 07:44:50|41912.8|41892.8|41908|41888|41913|41893|41908|41888|4
1732175100000|2024-11-21 07:45:00|41910.5|41890.5|41907.8|41887.8|41910.6|41890.6|41907.8|41887.8|3
1732175110000|2024-11-21 07:45:10|41908|41888|41910.3|41890.3|41913.1|41893.1|41908|41888|1
1732175120000|2024-11-21 07:45:20|41908|41888|41910.3|41890.3|41910.3|41890.3|41905.6|41885.6|0
1732175130000|2024-11-21 07:45:30|41908|41888|41907.8|41887.8|41908|41888|41907.8|41887.8|0
1732175140000|2024-11-21 07:45:40|41907.7|41887.7|41905.6|41885.6|41907.7|41887.7|41905.3|41885.3|3
1732175150000|2024-11-21 07:45:50|41905.8|41885.8|41910.5|41890.5|41913|41893|41905.8|41885.8|1
1732175160000|2024-11-21 07:46:00|41910.2|41890.2|41902.8|41882.8|41910.2|41890.2|41902.8|41882.8|2
1732175170000|2024-11-21 07:46:10|41905.2|41885.2|41902.7|41882.7|41905.2|41885.2|41902.7|41882.7|0
1732175180000|2024-11-21 07:46:20|41900.2|41880.2|41900.2|41880.2|41900.3|41880.3|41900.2|41880.2|0
1732175190000|2024-11-21 07:46:30|41900.3|41880.3|41895.3|41875.3|41900.3|41880.3|41893|41873|1
1732175200000|2024-11-21 07:46:40|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|41897.8|41877.8|1
1732175210000|2024-11-21 07:46:50|41898|41878|41900.3|41880.3|41900.3|41880.3|41898|41878|0
1732175220000|2024-11-21 07:47:00|41898|41878|41902.8|41882.8|41902.8|41882.8|41897.8|41877.8|2
1732175230000|2024-11-21 07:47:10|41903|41883|41902.8|41882.8|41910.2|41890.2|41902.7|41882.7|13
1732175240000|2024-11-21 07:47:20|41900.5|41880.5|41897.7|41877.7|41900.5|41880.5|41897.7|41877.7|1
1732175250000|2024-11-21 07:47:30|41897.8|41877.8|41902.8|41882.8|41902.8|41882.8|41897.8|41877.8|1
1732175260000|2024-11-21 07:47:40|41900.5|41880.5|41905.3|41885.3|41905.3|41885.3|41900.3|41880.3|0
1732175270000|2024-11-21 07:47:50|41903|41883|41905.3|41885.3|41905.3|41885.3|41903|41883|0
1732175280000|2024-11-21 07:48:00|41907.8|41887.8|41905.5|41885.5|41908|41888|41903|41883|0
1732175290000|2024-11-21 07:48:10|41908|41888|41903|41883|41908|41888|41903|41883|0
1732175300000|2024-11-21 07:48:20|41902.7|41882.7|41895.5|41875.5|41902.7|41882.7|41895.5|41875.5|4
1732175310000|2024-11-21 07:48:30|41895.3|41875.3|41892.8|41872.8|41898|41878|41892.8|41872.8|4
1732175320000|2024-11-21 07:48:40|41895.2|41875.2|41895.3|41875.3|41898|41878|41895.2|41875.2|3
1732175330000|2024-11-21 07:48:50|41890.3|41870.3|41890.2|41870.2|41893|41873|41890|41870|17
1732175340000|2024-11-21 07:49:00|41890.3|41870.3|41895.3|41875.3|41897.8|41877.8|41890.3|41870.3|2
1732175350000|2024-11-21 07:49:10|41897.7|41877.7|41900.3|41880.3|41903|41883|41897.7|41877.7|2
1732175360000|2024-11-21 07:49:20|41902.7|41882.7|41905.3|41885.3|41905.5|41885.5|41900.5|41880.5|6
1732175370000|2024-11-21 07:49:30|41907.7|41887.7|41910.3|41890.3|41910.3|41890.3|41907.7|41887.7|1
1732175380000|2024-11-21 07:49:40|41907.8|41887.8|41905.2|41885.2|41907.8|41887.8|41905.2|41885.2|1
1732175390000|2024-11-21 07:49:50|41902.8|41882.8|41902.7|41882.7|41905.2|41885.2|41898|41878|3
1732175400000|2024-11-21 07:50:00|41902.8|41882.8|41902.7|41882.7|41903|41883|41900.2|41880.2|1
1732175410000|2024-11-21 07:50:10|41900.3|41880.3|41905.3|41885.3|41905.3|41885.3|41900.2|41880.2|0
1732175420000|2024-11-21 07:50:20|41905.2|41885.2|41905.2|41885.2|41905.2|41885.2|41902.7|41882.7|0
1732175430000|2024-11-21 07:50:30|41905.3|41885.3|41902.7|41882.7|41905.4|41885.4|41902.7|41882.7|1
1732175440000|2024-11-21 07:50:40|41902.5|41882.5|41899.9|41879.9|41902.5|41882.5|41899.9|41879.9|0
1732175450000|2024-11-21 07:50:50|41897.5|41877.5|41895.2|41875.2|41897.5|41877.5|41895.2|41875.2|11
1732175460000|2024-11-21 07:51:00|41895.4|41875.4|41905.2|41885.2|41905.2|41885.2|41895.4|41875.4|1
1732175470000|2024-11-21 07:51:10|41907.7|41887.7|41907.7|41887.7|41910.4|41890.4|41905.4|41885.4|1
1732175480000|2024-11-21 07:51:20|41905.4|41885.4|41905.4|41885.4|41907.7|41887.7|41905.4|41885.4|0
1732175490000|2024-11-21 07:51:30|41907.7|41887.7|41910.4|41890.4|41910.4|41890.4|41907.7|41887.7|0
1732175500000|2024-11-21 07:51:40|41907.9|41887.9|41910.4|41890.4|41910.4|41890.4|41907.7|41887.7|0
1732175510000|2024-11-21 07:51:50|41910.2|41890.2|41907.7|41887.7|41910.4|41890.4|41907.7|41887.7|1
1732175520000|2024-11-21 07:52:00|41910.2|41890.2|41912.7|41892.7|41912.9|41892.9|41907.7|41887.7|3
1732175530000|2024-11-21 07:52:10|41915.4|41895.4|41912.7|41892.7|41917.7|41897.7|41912.7|41892.7|0
1732175540000|2024-11-21 07:52:20|41910.4|41890.4|41912.7|41892.7|41912.7|41892.7|41910.4|41890.4|0
1732175550000|2024-11-21 07:52:30|41912.9|41892.9|41922.7|41902.7|41922.7|41902.7|41912.9|41892.9|0
1732175560000|2024-11-21 07:52:40|41925.2|41905.2|41925.2|41905.2|41930.2|41910.2|41925.2|41905.2|2
1732175570000|2024-11-21 07:52:50|41922.9|41902.9|41920.2|41900.2|41925.2|41905.2|41920.2|41900.2|1
1732175580000|2024-11-21 07:53:00|41922.7|41902.7|41925.5|41905.5|41927.9|41907.9|41922.7|41902.7|2
1732175590000|2024-11-21 07:53:10|41925.4|41905.4|41913.2|41893.2|41925.4|41905.4|41913.2|41893.2|3
1732175600000|2024-11-21 07:53:20|41913|41893|41913.2|41893.2|41913.2|41893.2|41905.5|41885.5|5
1732175610000|2024-11-21 07:53:30|41913|41893|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|4
1732175620000|2024-11-21 07:53:40|41913|41893|41912.9|41892.9|41913|41893|41910.4|41890.4|0
1732175630000|2024-11-21 07:53:50|41910.5|41890.5|41910.4|41890.4|41910.5|41890.5|41910.4|41890.4|0
1732175640000|2024-11-21 07:54:00|41910.2|41890.2|41907.7|41887.7|41910.2|41890.2|41907.7|41887.7|1
1732175650000|2024-11-21 07:54:10|41905.4|41885.4|41908|41888|41908|41888|41905.4|41885.4|0
1732175660000|2024-11-21 07:54:20|41908.2|41888.2|41913|41893|41913|41893|41908|41888|0
1732175670000|2024-11-21 07:54:30|41910.5|41890.5|41913|41893|41913|41893|41910.5|41890.5|0
1732175680000|2024-11-21 07:54:40|41912.9|41892.9|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|1
1732175690000|2024-11-21 07:54:50|41910.5|41890.5|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|8
1732175700000|2024-11-21 07:55:00|41910.5|41890.5|41910.4|41890.4|41910.5|41890.5|41910.4|41890.4|0
1732175710000|2024-11-21 07:55:10|41912.7|41892.7|41913|41893|41913|41893|41910.4|41890.4|1
1732175720000|2024-11-21 07:55:20|41912.9|41892.9|41915.2|41895.2|41920.1|41900.1|41912.9|41892.9|2
1732175730000|2024-11-21 07:55:30|41915.4|41895.4|41912.7|41892.7|41915.4|41895.4|41910.5|41890.5|0
1732175740000|2024-11-21 07:55:40|41912.9|41892.9|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|0
1732175750000|2024-11-21 07:55:50|41917.7|41897.7|41913|41893|41917.7|41897.7|41913|41893|0
1732175760000|2024-11-21 07:56:00|41910.7|41890.7|41912.9|41892.9|41912.9|41892.9|41908|41888|0
1732175770000|2024-11-21 07:56:10|41915.2|41895.2|41912.9|41892.9|41915.2|41895.2|41912.9|41892.9|1
1732175780000|2024-11-21 07:56:20|41913|41893|41917.7|41897.7|41917.7|41897.7|41913|41893|0
1732175790000|2024-11-21 07:56:30|41915.4|41895.4|41917.7|41897.7|41917.7|41897.7|41915.4|41895.4|0
1732175800000|2024-11-21 07:56:40|41915.4|41895.4|41920.2|41900.2|41920.2|41900.2|41915.4|41895.4|0
1732175820000|2024-11-21 07:57:00|41922.7|41902.7|41925.7|41905.7|41925.7|41905.7|41922.7|41902.7|0
1732175830000|2024-11-21 07:57:10|41928|41908|41925.5|41905.5|41928|41908|41922.9|41902.9|3
1732175840000|2024-11-21 07:57:20|41925.4|41905.4|41925.4|41905.4|41927.7|41907.7|41923|41903|0
1732175850000|2024-11-21 07:57:30|41927.9|41907.9|41937.9|41917.9|41938|41918|41927.9|41907.9|5
1732175860000|2024-11-21 07:57:40|41938|41918|41935.4|41915.4|41938|41918|41935.4|41915.4|0
1732175870000|2024-11-21 07:57:50|41933|41913|41932.9|41912.9|41933|41913|41932.7|41912.7|0
1732175880000|2024-11-21 07:58:00|41932.7|41912.7|41930.4|41910.4|41932.9|41912.9|41930.4|41910.4|0
1732175890000|2024-11-21 07:58:10|41932.7|41912.7|41932.9|41912.9|41933|41913|41932.7|41912.7|0
1732175900000|2024-11-21 07:58:20|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|1
1732175910000|2024-11-21 07:58:30|41935.1|41915.1|41932.7|41912.7|41935.1|41915.1|41932.7|41912.7|0
1732175920000|2024-11-21 07:58:40|41930.4|41910.4|41927.9|41907.9|41930.4|41910.4|41922.9|41902.9|6
1732175930000|2024-11-21 07:58:50|41927.7|41907.7|41930.5|41910.5|41932.7|41912.7|41927.7|41907.7|1
1732175940000|2024-11-21 07:59:00|41932.9|41912.9|41922.9|41902.9|41932.9|41912.9|41922.9|41902.9|6
1732175950000|2024-11-21 07:59:10|41923|41903|41922.9|41902.9|41923|41903|41922.9|41902.9|1
1732175960000|2024-11-21 07:59:20|41925.2|41905.2|41920.4|41900.4|41925.4|41905.4|41920.4|41900.4|0
1732175970000|2024-11-21 07:59:30|41920.2|41900.2|41915.4|41895.4|41920.2|41900.2|41915.4|41895.4|4
1732175980000|2024-11-21 07:59:40|41915.2|41895.2|41910.4|41890.4|41915.2|41895.2|41910.2|41890.2|3
1732175990000|2024-11-21 07:59:50|41910.5|41890.5|41915.5|41895.5|41917.9|41897.9|41910.4|41890.4|12
1732176000000|2024-11-21 08:00:00|41913|41893|41920.1|41900.1|41920.4|41900.4|41905.4|41885.4|11
1732176010000|2024-11-21 08:00:10|41920.2|41900.2|41900.1|41880.1|41920.2|41900.2|41895.2|41875.2|8
1732176020000|2024-11-21 08:00:20|41902.6|41882.6|41910.1|41890.1|41910.1|41890.1|41902.6|41882.6|2
1732176030000|2024-11-21 08:00:30|41912.6|41892.6|41912.6|41892.6|41917.4|41897.4|41909.9|41889.9|24
1732176040000|2024-11-21 08:00:40|41912.7|41892.7|41915.2|41895.2|41915.2|41895.2|41910.2|41890.2|2
1732176050000|2024-11-21 08:00:50|41915.1|41895.1|41920.2|41900.2|41922.6|41902.6|41915.1|41895.1|1
1732176060000|2024-11-21 08:01:00|41920.1|41900.1|41922.7|41902.7|41922.7|41902.7|41917.7|41897.7|7
1732176070000|2024-11-21 08:01:10|41920.1|41900.1|41927.7|41907.7|41927.7|41907.7|41917.7|41897.7|3
1732176080000|2024-11-21 08:01:20|41930.2|41910.2|41927.7|41907.7|41930.4|41910.4|41927.7|41907.7|2
1732176090000|2024-11-21 08:01:30|41925.4|41905.4|41920.4|41900.4|41925.4|41905.4|41918|41898|4
1732176100000|2024-11-21 08:01:40|41920.5|41900.5|41925.2|41905.2|41925.2|41905.2|41920.4|41900.4|1
1732176110000|2024-11-21 08:01:50|41927.7|41907.7|41937.7|41917.7|41937.7|41917.7|41927.7|41907.7|4
1732176120000|2024-11-21 08:02:00|41940.4|41920.4|41933.2|41913.2|41942.9|41922.9|41932.9|41912.9|4
1732176130000|2024-11-21 08:02:10|41935.5|41915.5|41935.4|41915.4|41935.5|41915.5|41930.7|41910.7|0
1732176140000|2024-11-21 08:02:20|41933|41913|41930.5|41910.5|41935.4|41915.4|41927.7|41907.7|4
1732176150000|2024-11-21 08:02:30|41932.9|41912.9|41933|41913|41935.4|41915.4|41932.9|41912.9|1
1732176160000|2024-11-21 08:02:40|41932.9|41912.9|41923|41903|41932.9|41912.9|41923|41903|12
1732176170000|2024-11-21 08:02:50|41920.5|41900.5|41915.5|41895.5|41923|41903|41913|41893|6
1732176180000|2024-11-21 08:03:00|41915.4|41895.4|41910.7|41890.7|41915.4|41895.4|41910.5|41890.5|1
1732176190000|2024-11-21 08:03:10|41913|41893|41920.1|41900.1|41920.1|41900.1|41903|41883|3
1732176200000|2024-11-21 08:03:20|41922.9|41902.9|41937.7|41917.7|41937.7|41917.7|41922.9|41902.9|1
1732176210000|2024-11-21 08:03:30|41935.4|41915.4|41930.2|41910.2|41937.7|41917.7|41930.2|41910.2|8
1732176230000|2024-11-21 08:03:50|41932.9|41912.9|41935.1|41915.1|41937.6|41917.6|41930.1|41910.1|2
1732176240000|2024-11-21 08:04:00|41932.9|41912.9|41932.7|41912.7|41935.2|41915.2|41930.1|41910.1|3
1732176250000|2024-11-21 08:04:10|41930.2|41910.2|41927.7|41907.7|41930.4|41910.4|41927.7|41907.7|0
1732176260000|2024-11-21 08:04:20|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|2
1732176270000|2024-11-21 08:04:30|41925.2|41905.2|41922.7|41902.7|41925.4|41905.4|41922.7|41902.7|1
1732176280000|2024-11-21 08:04:40|||||||||1
1732176290000|2024-11-21 08:04:50|41920.4|41900.4|41915.7|41895.7|41920.4|41900.4|41915.4|41895.4|7
1732176300000|2024-11-21 08:05:00|41915.4|41895.4|41903|41883|41915.7|41895.7|41903|41883|4
1732176310000|2024-11-21 08:05:10|41902.9|41882.9|41893|41873|41902.9|41882.9|41893|41873|3
1732176320000|2024-11-21 08:05:20|41895.5|41875.5|41892.7|41872.7|41897.9|41877.9|41892.7|41872.7|8
1732176330000|2024-11-21 08:05:30|41892.9|41872.9|41895.4|41875.4|41895.4|41875.4|41890.4|41870.4|11
1732176340000|2024-11-21 08:05:40|41900.2|41880.2|41900.2|41880.2|41900.4|41880.4|41900.2|41880.2|0
1732176350000|2024-11-21 08:05:50|41897.7|41877.7|41880.1|41860.1|41897.7|41877.7|41880.1|41860.1|15
1732176360000|2024-11-21 08:06:00|41879.9|41859.9|41862.7|41842.7|41879.9|41859.9|41844.8|41824.8|29
1732176370000|2024-11-21 08:06:10|41862.9|41842.9|41877.6|41857.6|41880.1|41860.1|41862.9|41842.9|2
1732176380000|2024-11-21 08:06:20|41875.2|41855.2|41875.1|41855.1|41877.6|41857.6|41872.6|41852.6|1
1732176390000|2024-11-21 08:06:30|41870.2|41850.2|41865.1|41845.1|41870.2|41850.2|41860.1|41840.1|3
1732176400000|2024-11-21 08:06:40|41865.2|41845.2|41860.1|41840.1|41867.6|41847.6|41859.9|41839.9|13
1732176410000|2024-11-21 08:06:50|41862.4|41842.4|41857.6|41837.6|41862.4|41842.4|41857.6|41837.6|2
1732176420000|2024-11-21 08:07:00|41857.7|41837.7|41864.9|41844.9|41867.3|41847.3|41857.7|41837.7|2
1732176430000|2024-11-21 08:07:10|41867.3|41847.3|41882.4|41862.4|41882.7|41862.7|41864.9|41844.9|15
1732176440000|2024-11-21 08:07:20|41880.1|41860.1|41874.9|41854.9|41882.4|41862.4|41874.9|41854.9|1
1732176450000|2024-11-21 08:07:30|41874.8|41854.8|41872.7|41852.7|41877.6|41857.6|41872.6|41852.6|1
1732176460000|2024-11-21 08:07:40|41875.1|41855.1|41872.7|41852.7|41875.2|41855.2|41872.7|41852.7|1
1732176470000|2024-11-21 08:07:50|41877.6|41857.6|41877.6|41857.6|41880.1|41860.1|41877.6|41857.6|3
1732176480000|2024-11-21 08:08:00|41877.7|41857.7|41875.4|41855.4|41880.4|41860.4|41875.4|41855.4|7
1732176490000|2024-11-21 08:08:10|41877.7|41857.7|41877.7|41857.7|41880.2|41860.2|41875.1|41855.1|1
1732176500000|2024-11-21 08:08:20|41877.6|41857.6|41877.8|41857.8|41880.1|41860.1|41875.2|41855.2|1
1732176510000|2024-11-21 08:08:30|41880.3|41860.3|41875.3|41855.3|41882.6|41862.6|41875.3|41855.3|4
1732176520000|2024-11-21 08:08:40|41877.6|41857.6|41882.6|41862.6|41882.8|41862.8|41875.1|41855.1|2
1732176530000|2024-11-21 08:08:50|41884.9|41864.9|41884.9|41864.9|41887.4|41867.4|41882.6|41862.6|1
1732176540000|2024-11-21 08:09:00|41887.4|41867.4|41879.9|41859.9|41887.4|41867.4|41879.9|41859.9|3
1732176550000|2024-11-21 08:09:10|41877.4|41857.4|41880.1|41860.1|41880.1|41860.1|41877.4|41857.4|0
1732176560000|2024-11-21 08:09:20|41877.8|41857.8|41882.8|41862.8|41882.8|41862.8|41877.8|41857.8|3
1732176570000|2024-11-21 08:09:30|41885.1|41865.1|41887.3|41867.3|41889.9|41869.9|41885.1|41865.1|4
1732176580000|2024-11-21 08:09:40|41887.4|41867.4|41884.8|41864.8|41887.4|41867.4|41882.3|41862.3|0
1732176590000|2024-11-21 08:09:50|41884.9|41864.9|41889.9|41869.9|41889.9|41869.9|41884.9|41864.9|4
1732176600000|2024-11-21 08:10:00|41890.1|41870.1|41905.1|41885.1|41905.1|41885.1|41890.1|41870.1|7
1732176610000|2024-11-21 08:10:10|41902.6|41882.6|41897.6|41877.6|41902.6|41882.6|41897.6|41877.6|1
1732176620000|2024-11-21 08:10:20|41895.3|41875.3|41905.1|41885.1|41905.1|41885.1|41895.3|41875.3|4
1732176630000|2024-11-21 08:10:30|41907.6|41887.6|41910.1|41890.1|41910.1|41890.1|41907.6|41887.6|7
1732176640000|2024-11-21 08:10:40|41912.6|41892.6|41917.4|41897.4|41917.4|41897.4|41912.6|41892.6|5
1732176650000|2024-11-21 08:10:50|41917.6|41897.6|41922.8|41902.8|41922.8|41902.8|41915.1|41895.1|12
1732176660000|2024-11-21 08:11:00|41922.9|41902.9|41930|41910|41930|41910|41922.9|41902.9|4
1732176670000|2024-11-21 08:11:10|41927.5|41907.5|41932.6|41912.6|41932.6|41912.6|41927.5|41907.5|1
1732176680000|2024-11-21 08:11:20|41930.3|41910.3|41932.8|41912.8|41932.9|41912.9|41927.8|41907.8|2
1732176690000|2024-11-21 08:11:30|41932.9|41912.9|41937.6|41917.6|41940.3|41920.3|41932.9|41912.9|1
1732176700000|2024-11-21 08:11:40|41937.8|41917.8|41937.6|41917.6|41937.8|41917.8|41937.6|41917.6|0
1732176710000|2024-11-21 08:11:50|41937.8|41917.8|41937.8|41917.8|41937.8|41917.8|41935.1|41915.1|0
1732176720000|2024-11-21 08:12:00|41940.4|41920.4|41945.1|41925.1|41945.1|41925.1|41940.4|41920.4|1
1732176730000|2024-11-21 08:12:10|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|41947.6|41927.6|6
1732176740000|2024-11-21 08:12:20|41945.3|41925.3|41945.3|41925.3|41945.3|41925.3|41940.3|41920.3|1
1732176750000|2024-11-21 08:12:30|41945.4|41925.4|41942.8|41922.8|41947.8|41927.8|41942.8|41922.8|5
1732176760000|2024-11-21 08:12:40|41945.1|41925.1|41950.1|41930.1|41952.8|41932.8|41945.1|41925.1|5
1732176770000|2024-11-21 08:12:50|41950|41930|41945.1|41925.1|41950.1|41930.1|41945.1|41925.1|0
1732176780000|2024-11-21 08:13:00|41945.3|41925.3|41947.8|41927.8|41950.4|41930.4|41945.3|41925.3|1
1732176790000|2024-11-21 08:13:10|41947.6|41927.6|41945|41925|41950.1|41930.1|41942.6|41922.6|3
1732176800000|2024-11-21 08:13:20|41942.6|41922.6|41952.8|41932.8|41952.8|41932.8|41942.6|41922.6|0
1732176810000|2024-11-21 08:13:30|41952.9|41932.9|41950.1|41930.1|41952.9|41932.9|41950.1|41930.1|10
1732176820000|2024-11-21 08:13:40|41947.8|41927.8|41945.3|41925.3|41952.5|41932.5|41945.3|41925.3|2
1732176830000|2024-11-21 08:13:50|41945.4|41925.4|41947.8|41927.8|41947.9|41927.9|41942.8|41922.8|3
1732176840000|2024-11-21 08:14:00|41950.1|41930.1|41945.4|41925.4|41950.1|41930.1|41940.6|41920.6|1
1732176850000|2024-11-21 08:14:10|41945.1|41925.1|41952.6|41932.6|41952.6|41932.6|41945.1|41925.1|1
1732176860000|2024-11-21 08:14:20|41952.8|41932.8|41952.6|41932.6|41955.1|41935.1|41952.6|41932.6|0
1732176870000|2024-11-21 08:14:30|41950|41930|41932.5|41912.5|41950|41930|41930.1|41910.1|6
1732176880000|2024-11-21 08:14:40|41935|41915|41937.5|41917.5|41937.5|41917.5|41935|41915|4
1732176890000|2024-11-21 08:14:50|41937.3|41917.3|41937.6|41917.6|41942.6|41922.6|41935.1|41915.1|4
1732176900000|2024-11-21 08:15:00|41937.3|41917.3|41922.5|41902.5|41937.3|41917.3|41922.5|41902.5|2
1732176910000|2024-11-21 08:15:10|41920.1|41900.1|41907.5|41887.5|41920.1|41900.1|41907.5|41887.5|2
1732176920000|2024-11-21 08:15:20|41907.3|41887.3|41904.8|41884.8|41912.6|41892.6|41904.8|41884.8|4
1732176930000|2024-11-21 08:15:30|41902.5|41882.5|41914.8|41894.8|41915.1|41895.1|41902.5|41882.5|11
1732176940000|2024-11-21 08:15:40|41915|41895|41914.7|41894.7|41917.5|41897.5|41914.7|41894.7|1
1732176950000|2024-11-21 08:15:50|41914.8|41894.8|41912.5|41892.5|41914.8|41894.8|41912.3|41892.3|0
1732176960000|2024-11-21 08:16:00|41912.3|41892.3|41897.5|41877.5|41912.3|41892.3|41897.5|41877.5|3
1732176970000|2024-11-21 08:16:10|41895.1|41875.1|41905.1|41885.1|41905.1|41885.1|41895|41875|2
1732176980000|2024-11-21 08:16:20|41907.5|41887.5|41915|41895|41917.3|41897.3|41907.5|41887.5|3
1732176990000|2024-11-21 08:16:30|41917.5|41897.5|41915.1|41895.1|41917.5|41897.5|41915|41895|2
1732177000000|2024-11-21 08:16:40|41917.5|41897.5|41910|41890|41917.5|41897.5|41910|41890|1
1732177010000|2024-11-21 08:16:50|41907.6|41887.6|41917.5|41897.5|41917.5|41897.5|41907.6|41887.6|2
1732177020000|2024-11-21 08:17:00|41917.8|41897.8|41920.1|41900.1|41920.3|41900.3|41917.5|41897.5|3
1732177030000|2024-11-21 08:17:10|41922.5|41902.5|41917.5|41897.5|41922.5|41902.5|41917.5|41897.5|0
1732177040000|2024-11-21 08:17:20|41919.8|41899.8|41924.8|41904.8|41924.8|41904.8|41919.8|41899.8|3
1732177050000|2024-11-21 08:17:30|41922.5|41902.5|41917.5|41897.5|41924.8|41904.8|41917.5|41897.5|1
1732177060000|2024-11-21 08:17:40|41915.1|41895.1|41917.5|41897.5|41920.1|41900.1|41915.1|41895.1|0
1732177070000|2024-11-21 08:17:50|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41912.8|41892.8|0
1732177080000|2024-11-21 08:18:00|41909.8|41889.8|41907.6|41887.6|41909.8|41889.8|41905.3|41885.3|1
1732177090000|2024-11-21 08:18:10|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|1
1732177100000|2024-11-21 08:18:20|41907.8|41887.8|41892.8|41872.8|41907.8|41887.8|41892.8|41872.8|13
1732177110000|2024-11-21 08:18:30|41892.6|41872.6|41900.1|41880.1|41900.1|41880.1|41892.5|41872.5|0
1732177120000|2024-11-21 08:18:40|41902.5|41882.5|41905.1|41885.1|41905.1|41885.1|41900.1|41880.1|0
1732177130000|2024-11-21 08:18:50|41905|41885|41900.1|41880.1|41905|41885|41900.1|41880.1|1
1732177140000|2024-11-21 08:19:00|41899.8|41879.8|41885.1|41865.1|41902.3|41882.3|41885.1|41865.1|0
1732177150000|2024-11-21 08:19:10|41880.1|41860.1|41882.5|41862.5|41882.5|41862.5|41880|41860|0
1732177160000|2024-11-21 08:19:20|41884.8|41864.8|41892.5|41872.5|41892.5|41872.5|41884.8|41864.8|2
1732177170000|2024-11-21 08:19:30|41892.8|41872.8|41897.5|41877.5|41902.5|41882.5|41892.8|41872.8|0
1732177180000|2024-11-21 08:19:40|41899.8|41879.8|41910.1|41890.1|41910.1|41890.1|41899.8|41879.8|1
1732177190000|2024-11-21 08:19:50|41915.1|41895.1|41915.1|41895.1|41915.4|41895.4|41915.1|41895.1|0
1732177200000|2024-11-21 08:20:00|41915.3|41895.3|41927.5|41907.5|41932.6|41912.6|41915.3|41895.3|4
1732177210000|2024-11-21 08:20:10|41927.3|41907.3|41920.1|41900.1|41927.5|41907.5|41920.1|41900.1|0
1732177220000|2024-11-21 08:20:20|41920.3|41900.3|41927.8|41907.8|41927.8|41907.8|41917.8|41897.8|2
1732177230000|2024-11-21 08:20:30|41927.9|41907.9|41932.8|41912.8|41932.8|41912.8|41927.9|41907.9|2
1732177240000|2024-11-21 08:20:40|41930.3|41910.3|41935|41915|41935|41915|41930.3|41910.3|0
1732177250000|2024-11-21 08:20:50|41932.6|41912.6|41940|41920|41940|41920|41932.6|41912.6|3
1732177260000|2024-11-21 08:21:00|41940.1|41920.1|41955.4|41935.4|41955.4|41935.4|41937.8|41917.8|3
1732177270000|2024-11-21 08:21:10|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.1|41935.1|3
1732177280000|2024-11-21 08:21:20|41955.4|41935.4|41955.3|41935.3|41957.8|41937.8|41952.9|41932.9|1
1732177290000|2024-11-21 08:21:30|41952.9|41932.9|41960.3|41940.3|41960.3|41940.3|41952.6|41932.6|5
1732177300000|2024-11-21 08:21:40|41962.6|41942.6|41965.4|41945.4|41965.4|41945.4|41962.6|41942.6|7
1732177310000|2024-11-21 08:21:50|41965.3|41945.3|41965.4|41945.4|41967.9|41947.9|41965.3|41945.3|4
1732177320000|2024-11-21 08:22:00|41965.6|41945.6|41962.9|41942.9|41970.3|41950.3|41962.9|41942.9|7
1732177330000|2024-11-21 08:22:10|41963.1|41943.1|41970.3|41950.3|41970.3|41950.3|41962.9|41942.9|1
1732177350000|2024-11-21 08:22:30|41970.4|41950.4|41970.3|41950.3|41972.8|41952.8|41970.3|41950.3|7
1732177360000|2024-11-21 08:22:40|41967.9|41947.9|41940.4|41920.4|41967.9|41947.9|41940.4|41920.4|13
1732177370000|2024-11-21 08:22:50|41937.9|41917.9|41948.1|41928.1|41948.1|41928.1|41937.9|41917.9|3
1732177380000|2024-11-21 08:23:00|41950.4|41930.4|41952.8|41932.8|41955.6|41935.6|41947.9|41927.9|12
1732177390000|2024-11-21 08:23:10|41952.9|41932.9|41962.8|41942.8|41962.8|41942.8|41950.4|41930.4|2
1732177400000|2024-11-21 08:23:20|41958.1|41938.1|41960.4|41940.4|41962.9|41942.9|41957.9|41937.9|4
1732177410000|2024-11-21 08:23:30|41957.9|41937.9|41957.8|41937.8|41960.4|41940.4|41957.8|41937.8|0
1732177420000|2024-11-21 08:23:40|41957.9|41937.9|41957.8|41937.8|41960.4|41940.4|41957.8|41937.8|8
1732177430000|2024-11-21 08:23:50|41960.5|41940.5|41957.8|41937.8|41962.8|41942.8|41957.8|41937.8|0
1732177440000|2024-11-21 08:24:00|41958|41938|41950.5|41930.5|41958|41938|41950.5|41930.5|2
1732177450000|2024-11-21 08:24:10|41952.8|41932.8|41962.8|41942.8|41965.5|41945.5|41952.8|41932.8|2
1732177460000|2024-11-21 08:24:20|41963.1|41943.1|41967.6|41947.6|41970.3|41950.3|41963.1|41943.1|2
1732177470000|2024-11-21 08:24:30|41967.8|41947.8|41965.3|41945.3|41970.1|41950.1|41964.8|41944.8|7
1732177480000|2024-11-21 08:24:40|41965.5|41945.5|41967.8|41947.8|41967.8|41947.8|41965.5|41945.5|0
1732177490000|2024-11-21 08:24:50|41968|41948|41952.6|41932.6|41970.5|41950.5|41950.3|41930.3|4
1732177500000|2024-11-21 08:25:00|41952.5|41932.5|41945.1|41925.1|41952.6|41932.6|41935.5|41915.5|3
1732177510000|2024-11-21 08:25:10|41947.5|41927.5|41945.3|41925.3|41947.8|41927.8|41932.8|41912.8|4
1732177520000|2024-11-21 08:25:20|41947.6|41927.6|41942.6|41922.6|41950.1|41930.1|41940.1|41920.1|1
1732177530000|2024-11-21 08:25:30|41940.1|41920.1|41947.6|41927.6|41947.6|41927.6|41940|41920|2
1732177540000|2024-11-21 08:25:40|41947.8|41927.8|41937.5|41917.5|41950|41930|41937.5|41917.5|2
1732177550000|2024-11-21 08:25:50|41935.1|41915.1|41944.8|41924.8|41944.8|41924.8|41935.1|41915.1|0
1732177560000|2024-11-21 08:26:00|41942.5|41922.5|41945.2|41925.2|41947.7|41927.7|41942.5|41922.5|0
1732177570000|2024-11-21 08:26:10|41945|41925|41947.7|41927.7|41947.7|41927.7|41942.7|41922.7|2
1732177580000|2024-11-21 08:26:20|41947.8|41927.8|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|3
1732177590000|2024-11-21 08:26:30|41950.2|41930.2|41947.5|41927.5|41952.5|41932.5|41945.2|41925.2|3
1732177600000|2024-11-21 08:26:40|41945.2|41925.2|41937.3|41917.3|41945.2|41925.2|41937.3|41917.3|3
1732177610000|2024-11-21 08:26:50|41932.5|41912.5|41927.5|41907.5|41932.5|41912.5|41927.3|41907.3|1
1732177620000|2024-11-21 08:27:00|41927.2|41907.2|41920|41900|41927.5|41907.5|41917.7|41897.7|1
1732177630000|2024-11-21 08:27:10|41922.3|41902.3|41929.8|41909.8|41932.3|41912.3|41922.3|41902.3|3
1732177640000|2024-11-21 08:27:20|41930|41910|41929.8|41909.8|41934.8|41914.8|41929.7|41909.7|0
1732177650000|2024-11-21 08:27:30|41929.7|41909.7|41930|41910|41930|41910|41927.2|41907.2|1
1732177660000|2024-11-21 08:27:40|41930.2|41910.2|41947.8|41927.8|41950.2|41930.2|41930.2|41910.2|5
1732177670000|2024-11-21 08:27:50|41950.2|41930.2|41947.8|41927.8|41952.7|41932.7|41947.8|41927.8|7
1732177680000|2024-11-21 08:28:00|41947.7|41927.7|41960.2|41940.2|41960.2|41940.2|41942.8|41922.8|5
1732177690000|2024-11-21 08:28:10|41962.7|41942.7|41965.5|41945.5|41965.5|41945.5|41962.7|41942.7|11
1732177700000|2024-11-21 08:28:20|41965.3|41945.3|41962.8|41942.8|41965.5|41945.5|41962.8|41942.8|4
1732177710000|2024-11-21 08:28:30|41962.7|41942.7|41960.3|41940.3|41962.8|41942.8|41960.3|41940.3|1
1732177720000|2024-11-21 08:28:40|41958|41938|41948|41928|41958|41938|41945.8|41925.8|4
1732177730000|2024-11-21 08:28:50|41945.6|41925.6|41945.5|41925.5|41947.8|41927.8|41940.3|41920.3|2
1732177740000|2024-11-21 08:29:00|41943|41923|41940.2|41920.2|41943|41923|41937.8|41917.8|3
1732177750000|2024-11-21 08:29:10|41940.3|41920.3|41932.8|41912.8|41940.3|41920.3|41932.8|41912.8|6
1732177760000|2024-11-21 08:29:20|41940.2|41920.2|41945.3|41925.3|41945.5|41925.5|41940.2|41920.2|1
1732177770000|2024-11-21 08:29:30|41945.2|41925.2|41940.5|41920.5|41952.8|41932.8|41940.5|41920.5|1
1732177780000|2024-11-21 08:29:40|41938.1|41918.1|41938|41918|41943|41923|41938|41918|7
1732177790000|2024-11-21 08:29:50|41938.1|41918.1|41930.3|41910.3|41938.1|41918.1|41927.8|41907.8|2
1732177800000|2024-11-21 08:30:00|41930.5|41910.5|41935.5|41915.5|41938.1|41918.1|41930.5|41910.5|3
1732177810000|2024-11-21 08:30:10|41937.8|41917.8|41935.6|41915.6|41940.6|41920.6|41935.5|41915.5|1
1732177820000|2024-11-21 08:30:20|41938|41918|41942.8|41922.8|41942.8|41922.8|41935.6|41915.6|2
1732177830000|2024-11-21 08:30:30|41945.2|41925.2|41940.5|41920.5|41945.2|41925.2|41940.5|41920.5|0
1732177840000|2024-11-21 08:30:40|41943|41923|41950.3|41930.3|41952.8|41932.8|41943|41923|0
1732177850000|2024-11-21 08:30:50|41950.5|41930.5|41952.8|41932.8|41952.8|41932.8|41950.3|41930.3|0
1732177860000|2024-11-21 08:31:00|41950.5|41930.5|41947.8|41927.8|41950.5|41930.5|41945.5|41925.5|3
1732177870000|2024-11-21 08:31:10|41950.3|41930.3|41950.5|41930.5|41952.8|41932.8|41950.2|41930.2|3
1732177880000|2024-11-21 08:31:20|41952.8|41932.8|41952.8|41932.8|41955.5|41935.5|41952.8|41932.8|0
1732177890000|2024-11-21 08:31:30|41950.5|41930.5|41952.8|41932.8|41955.5|41935.5|41950.5|41930.5|1
1732177900000|2024-11-21 08:31:40|41952.7|41932.7|41945.5|41925.5|41952.7|41932.7|41945.5|41925.5|1
1732177910000|2024-11-21 08:31:50|41947.8|41927.8|41957.7|41937.7|41957.7|41937.7|41947.8|41927.8|3
1732177920000|2024-11-21 08:32:00|41955.3|41935.3|41940.3|41920.3|41955.3|41935.3|41940.3|41920.3|2
1732177930000|2024-11-21 08:32:10|41942.7|41922.7|41940.2|41920.2|41942.7|41922.7|41932.8|41912.8|4
1732177940000|2024-11-21 08:32:20|41938|41918|41930|41910|41942.8|41922.8|41930|41910|0
1732177950000|2024-11-21 08:32:30|41927.7|41907.7|41932.8|41912.8|41932.8|41912.8|41922.7|41902.7|1
1732177960000|2024-11-21 08:32:40|41933|41913|41932.8|41912.8|41937.8|41917.8|41932.8|41912.8|1
1732177970000|2024-11-21 08:32:50|41930.5|41910.5|41930.5|41910.5|41932.8|41912.8|41927.8|41907.8|0
1732177980000|2024-11-21 08:33:00|41928.1|41908.1|41930.3|41910.3|41932.8|41912.8|41928.1|41908.1|0
1732177990000|2024-11-21 08:33:10|41932.8|41912.8|41937.8|41917.8|41942.8|41922.8|41932.8|41912.8|1
1732178000000|2024-11-21 08:33:20|41937.7|41917.7|41925.6|41905.6|41937.8|41917.8|41925.6|41905.6|3
1732178010000|2024-11-21 08:33:30|41925.8|41905.8|41930.5|41910.5|41930.5|41910.5|41925.8|41905.8|0
1732178020000|2024-11-21 08:33:40|41928|41908|41930.5|41910.5|41933.1|41913.1|41927.8|41907.8|1
1732178030000|2024-11-21 08:33:50|41928|41908|41930.5|41910.5|41930.5|41910.5|41923|41903|0
1732178040000|2024-11-21 08:34:00|41930.6|41910.6|41932.8|41912.8|41935.3|41915.3|41930.6|41910.6|0
1732178050000|2024-11-21 08:34:10|41933|41913|41920.5|41900.5|41935.3|41915.3|41915.2|41895.2|32
1732178060000|2024-11-21 08:34:20|41922.8|41902.8|41920.2|41900.2|41922.8|41902.8|41920.2|41900.2|0
1732178070000|2024-11-21 08:34:30|41920.3|41900.3|41920.3|41900.3|41920.5|41900.5|41920.2|41900.2|1
1732178080000|2024-11-21 08:34:40|41922.8|41902.8|41925.2|41905.2|41925.3|41905.3|41922.8|41902.8|2
1732178090000|2024-11-21 08:34:50|41925.3|41905.3|41927.8|41907.8|41927.8|41907.8|41925.3|41905.3|2
1732178100000|2024-11-21 08:35:00|41930.3|41910.3|41923|41903|41930.5|41910.5|41920.3|41900.3|3
1732178110000|2024-11-21 08:35:10|41925.3|41905.3|41923|41903|41927.8|41907.8|41922.8|41902.8|1
1732178120000|2024-11-21 08:35:20|41920.6|41900.6|41918.1|41898.1|41923|41903|41918.1|41898.1|0
1732178130000|2024-11-21 08:35:30|41918|41898|41917.8|41897.8|41918|41898|41917.8|41897.8|1
1732178140000|2024-11-21 08:35:40|41918.1|41898.1|41918|41898|41918.1|41898.1|41917.8|41897.8|2
1732178150000|2024-11-21 08:35:50|41917.8|41897.8|41915.3|41895.3|41922.8|41902.8|41915.2|41895.2|2
1732178160000|2024-11-21 08:36:00|41915.5|41895.5|41912.8|41892.8|41917.8|41897.8|41912.8|41892.8|5
1732178170000|2024-11-21 08:36:10|41912.7|41892.7|41900.5|41880.5|41912.8|41892.8|41900.5|41880.5|1
1732178180000|2024-11-21 08:36:20|41898.1|41878.1|41895.2|41875.2|41900.5|41880.5|41895.2|41875.2|12
1732178190000|2024-11-21 08:36:30|41895|41875|41870.3|41850.3|41895|41875|41870.3|41850.3|7
1732178200000|2024-11-21 08:36:40|41870.2|41850.2|41862.5|41842.5|41870.2|41850.2|41860.3|41840.3|16
1732178210000|2024-11-21 08:36:50|41860|41840|41862.7|41842.7|41862.7|41842.7|41857.7|41837.7|1
1732178220000|2024-11-21 08:37:00|41860.2|41840.2|41850.2|41830.2|41862.7|41842.7|41850|41830|13
1732178230000|2024-11-21 08:37:10|41852.7|41832.7|41868|41848|41868|41848|41852.7|41832.7|8
1732178240000|2024-11-21 08:37:20|41870.3|41850.3|41875.3|41855.3|41875.3|41855.3|41870.3|41850.3|0
1732178250000|2024-11-21 08:37:30|41873|41853|41872.8|41852.8|41880.5|41860.5|41872.8|41852.8|5
1732178260000|2024-11-21 08:37:40|41870.5|41850.5|41880.3|41860.3|41880.3|41860.3|41870.5|41850.5|9
1732178270000|2024-11-21 08:37:50|41882.7|41862.7|41878|41858|41887.5|41867.5|41877.8|41857.8|3
1732178280000|2024-11-21 08:38:00|41877.8|41857.8|41875.2|41855.2|41877.8|41857.8|41870.3|41850.3|3
1732178290000|2024-11-21 08:38:10|41872.8|41852.8|41872.7|41852.7|41875.2|41855.2|41872.7|41852.7|1
1732178300000|2024-11-21 08:38:20|41872.8|41852.8|41867.8|41847.8|41872.8|41852.8|41867.8|41847.8|2
1732178310000|2024-11-21 08:38:30|41868|41848|41872.7|41852.7|41872.7|41852.7|41868|41848|1
1732178320000|2024-11-21 08:38:40|41875|41855|41890.2|41870.2|41890.2|41870.2|41875|41855|0
1732178330000|2024-11-21 08:38:50|41892.5|41872.5|41892.8|41872.8|41892.8|41872.8|41890.2|41870.2|3
1732178340000|2024-11-21 08:39:00|41895.3|41875.3|41892.8|41872.8|41897.8|41877.8|41892.8|41872.8|2
1732178350000|2024-11-21 08:39:10|41895.2|41875.2|41900.3|41880.3|41900.3|41880.3|41892.8|41872.8|0
1732178360000|2024-11-21 08:39:20|41900.7|41880.7|41902.8|41882.8|41918.2|41898.2|41900.7|41880.7|12
1732178370000|2024-11-21 08:39:30|41903.2|41883.2|41890.5|41870.5|41905.5|41885.5|41890.5|41870.5|5
1732178380000|2024-11-21 08:39:40|41888|41868|41895.5|41875.5|41895.5|41875.5|41888|41868|2
1732178390000|2024-11-21 08:39:50|41895.3|41875.3|41890.5|41870.5|41895.3|41875.3|41890.5|41870.5|0
1732178400000|2024-11-21 08:40:00|41892.8|41872.8|41892.8|41872.8|41893|41873|41890.3|41870.3|4
1732178410000|2024-11-21 08:40:10|41888|41868|41893|41873|41893|41873|41888|41868|5
1732178420000|2024-11-21 08:40:20|41893.2|41873.2|41897.8|41877.8|41898|41878|41893.2|41873.2|1
1732178430000|2024-11-21 08:40:30|41895.5|41875.5|41887.7|41867.7|41897.8|41877.8|41885.2|41865.2|3
1732178440000|2024-11-21 08:40:40|41885.5|41865.5|41887.8|41867.8|41887.8|41867.8|41885.5|41865.5|1
1732178450000|2024-11-21 08:40:50|41887.7|41867.7|41887.8|41867.8|41892.7|41872.7|41887.7|41867.7|1
1732178460000|2024-11-21 08:41:00|41892.5|41872.5|41897.8|41877.8|41898.2|41878.2|41890.5|41870.5|2
1732178470000|2024-11-21 08:41:10|41902.5|41882.5|41902.8|41882.8|41905.2|41885.2|41902.5|41882.5|2
1732178480000|2024-11-21 08:41:20|41902.9|41882.9|41910.4|41890.4|41910.5|41890.5|41902.9|41882.9|2
1732178490000|2024-11-21 08:41:30|41910.2|41890.2|41905.5|41885.5|41910.2|41890.2|41905.5|41885.5|1
1732178500000|2024-11-21 08:41:40|41907.9|41887.9|41905.4|41885.4|41910.4|41890.4|41905.4|41885.4|0
1732178510000|2024-11-21 08:41:50|41905.5|41885.5|41902.9|41882.9|41907.9|41887.9|41902.9|41882.9|1
1732178520000|2024-11-21 08:42:00|41900.5|41880.5|41910.2|41890.2|41910.4|41890.4|41900.5|41880.5|2
1732178530000|2024-11-21 08:42:10|41910.4|41890.4|41910.7|41890.7|41910.8|41890.8|41907.9|41887.9|1
1732178540000|2024-11-21 08:42:20|41910.8|41890.8|41920.7|41900.7|41920.7|41900.7|41910.7|41890.7|16
1732178550000|2024-11-21 08:42:30|41923|41903|41922.9|41902.9|41923|41903|41920.2|41900.2|0
1732178560000|2024-11-21 08:42:40|41922.7|41902.7|41923|41903|41923|41903|41918|41898|1
1732178570000|2024-11-21 08:42:50|41920.5|41900.5|41917.5|41897.5|41920.5|41900.5|41917.5|41897.5|1
1732178580000|2024-11-21 08:43:00|41917.7|41897.7|41920.2|41900.2|41920.2|41900.2|41915.5|41895.5|1
1732178590000|2024-11-21 08:43:10|41917.9|41897.9|41902.9|41882.9|41917.9|41897.9|41902.9|41882.9|4
1732178600000|2024-11-21 08:43:20|41900.5|41880.5|41908|41888|41908.2|41888.2|41900.5|41880.5|1
1732178610000|2024-11-21 08:43:30|41908.2|41888.2|41907.9|41887.9|41908.2|41888.2|41907.9|41887.9|1
1732178620000|2024-11-21 08:43:40|41910.5|41890.5|41905.5|41885.5|41912.9|41892.9|41905.5|41885.5|0
1732178630000|2024-11-21 08:43:50|41903.2|41883.2|41902.9|41882.9|41903.2|41883.2|41902.9|41882.9|1
1732178640000|2024-11-21 08:44:00|41903|41883|41903.2|41883.2|41903.2|41883.2|41898.2|41878.2|0
1732178650000|2024-11-21 08:44:10|41903|41883|41905.5|41885.5|41905.5|41885.5|41900.7|41880.7|1
1732178660000|2024-11-21 08:44:20|41903.2|41883.2|41900.5|41880.5|41903.2|41883.2|41900.5|41880.5|5
1732178670000|2024-11-21 08:44:30|41900.4|41880.4|41893.2|41873.2|41902.9|41882.9|41893|41873|13
1732178680000|2024-11-21 08:44:40|41890.7|41870.7|41890.7|41870.7|41893.2|41873.2|41890.7|41870.7|3
1732178690000|2024-11-21 08:44:50|41890.5|41870.5|41887.9|41867.9|41890.5|41870.5|41885.5|41865.5|1
1732178700000|2024-11-21 08:45:00|41892.7|41872.7|41907.9|41887.9|41910.2|41890.2|41892.7|41872.7|2
1732178710000|2024-11-21 08:45:10|41910.2|41890.2|41915.4|41895.4|41915.5|41895.5|41907.9|41887.9|1
1732178720000|2024-11-21 08:45:20|41915.5|41895.5|41925.5|41905.5|41927.9|41907.9|41915.5|41895.5|1
1732178730000|2024-11-21 08:45:30|41925.4|41905.4|41927.9|41907.9|41927.9|41907.9|41925.4|41905.4|0
1732178740000|2024-11-21 08:45:40|41930.2|41910.2|41935.4|41915.4|41935.5|41915.5|41927.9|41907.9|0
1732178750000|2024-11-21 08:45:50|41935.5|41915.5|41937.9|41917.9|41938|41918|41933|41913|1
1732178760000|2024-11-21 08:46:00|41938|41918|41937.9|41917.9|41938.2|41918.2|41933|41913|8
1732178770000|2024-11-21 08:46:10|41935.5|41915.5|41930.5|41910.5|41935.5|41915.5|41930.5|41910.5|1
1732178780000|2024-11-21 08:46:20|41930.4|41910.4|41935.7|41915.7|41935.7|41915.7|41930.4|41910.4|2
1732178790000|2024-11-21 08:46:30|41938.2|41918.2|41950.4|41930.4|41950.4|41930.4|41938.2|41918.2|5
1732178800000|2024-11-21 08:46:40|41948.2|41928.2|41930.4|41910.4|41952.9|41932.9|41930.4|41910.4|3
1732178810000|2024-11-21 08:46:50|41927.9|41907.9|41923.2|41903.2|41927.9|41907.9|41923.2|41903.2|0
1732178820000|2024-11-21 08:47:00|41923|41903|41918.2|41898.2|41923|41903|41915.5|41895.5|2
1732178830000|2024-11-21 08:47:10|41922.9|41902.9|41927.9|41907.9|41930.4|41910.4|41922.9|41902.9|1
1732178840000|2024-11-21 08:47:20|41928.2|41908.2|41925.5|41905.5|41928.2|41908.2|41925.5|41905.5|0
1732178850000|2024-11-21 08:47:30|41923|41903|41922.9|41902.9|41923|41903|41922.9|41902.9|2
1732178860000|2024-11-21 08:47:40|41920.5|41900.5|41923|41903|41923.2|41903.2|41920.5|41900.5|2
1732178870000|2024-11-21 08:47:50|41925.5|41905.5|41925.7|41905.7|41925.8|41905.8|41925.5|41905.5|0
1732178880000|2024-11-21 08:48:00|41925.8|41905.8|41928|41908|41928|41908|41925.7|41905.7|1
1732178890000|2024-11-21 08:48:10|41925.5|41905.5|41923|41903|41925.5|41905.5|41923|41903|4
1732178900000|2024-11-21 08:48:20|41925.5|41905.5|41930.5|41910.5|41932.9|41912.9|41925.5|41905.5|0
1732178910000|2024-11-21 08:48:30|||||||||1
1732178920000|2024-11-21 08:48:40|41930.7|41910.7|41940.5|41920.5|41942.9|41922.9|41930.7|41910.7|3
1732178930000|2024-11-21 08:48:50|41938.2|41918.2|41943|41923|41943.2|41923.2|41938.2|41918.2|2
1732178940000|2024-11-21 08:49:00|41940.8|41920.8|41938.2|41918.2|41945.5|41925.5|41938.2|41918.2|4
1732178950000|2024-11-21 08:49:10|41940.5|41920.5|41940.5|41920.5|41943|41923|41940.5|41920.5|2
1732178960000|2024-11-21 08:49:20|41942.9|41922.9|41943|41923|41945.4|41925.4|41940.5|41920.5|11
1732178970000|2024-11-21 08:49:30|41940.7|41920.7|41940.8|41920.8|41943.2|41923.2|41940.5|41920.5|4
1732178980000|2024-11-21 08:49:40|41943.2|41923.2|41943|41923|41943.2|41923.2|41938.2|41918.2|3
1732178990000|2024-11-21 08:49:50|41945.8|41925.8|41950.5|41930.5|41952.9|41932.9|41945.8|41925.8|8
1732179000000|2024-11-21 08:50:00|41948.2|41928.2|41953|41933|41955.7|41935.7|41948.2|41928.2|5
1732179010000|2024-11-21 08:50:10|41952.9|41932.9|41950.5|41930.5|41952.9|41932.9|41950.5|41930.5|0
1732179020000|2024-11-21 08:50:20|41948.2|41928.2|41948|41928|41948.2|41928.2|41948|41928|2
1732179030000|2024-11-21 08:50:30|41945.7|41925.7|41943|41923|41945.7|41925.7|41943|41923|1
1732179040000|2024-11-21 08:50:40|41943.2|41923.2|41938|41918|41943.2|41923.2|41933.2|41913.2|2
1732179050000|2024-11-21 08:50:50|41937.9|41917.9|41938.2|41918.2|41938.2|41918.2|41933.2|41913.2|8
1732179060000|2024-11-21 08:51:00|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41940.4|41920.4|6
1732179070000|2024-11-21 08:51:10|41943|41923|41948|41928|41950.7|41930.7|41943|41923|4
1732179080000|2024-11-21 08:51:20|41947.9|41927.9|41938.2|41918.2|41948|41928|41938.2|41918.2|1
1732179090000|2024-11-21 08:51:30|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41938|41918|0
1732179100000|2024-11-21 08:51:40|41938.2|41918.2|41935.7|41915.7|41940.5|41920.5|41935.7|41915.7|2
1732179110000|2024-11-21 08:51:50|41933.3|41913.3|41935.7|41915.7|41935.7|41915.7|41933.3|41913.3|2
1732179120000|2024-11-21 08:52:00|41933.3|41913.3|41928.2|41908.2|41933.3|41913.3|41928.2|41908.2|1
1732179130000|2024-11-21 08:52:10|41930.4|41910.4|41938.2|41918.2|41940.4|41920.4|41928|41908|2
1732179140000|2024-11-21 08:52:20|41938|41918|41935.2|41915.2|41938|41918|41932.6|41912.6|2
1732179150000|2024-11-21 08:52:30|41932.9|41912.9|41925.5|41905.5|41935.2|41915.2|41925.5|41905.5|1
1732179160000|2024-11-21 08:52:40|41927.9|41907.9|41928.2|41908.2|41930.5|41910.5|41925.5|41905.5|1
1732179170000|2024-11-21 08:52:50|41928|41908|41927.9|41907.9|41928|41908|41925.2|41905.2|0
1732179180000|2024-11-21 08:53:00|41930.2|41910.2|41930.4|41910.4|41932.9|41912.9|41930.2|41910.2|0
1732179190000|2024-11-21 08:53:10|41927.9|41907.9|41932.9|41912.9|41933|41913|41927.9|41907.9|2
1732179200000|2024-11-21 08:53:20|41933.2|41913.2|41932.9|41912.9|41935.5|41915.5|41932.9|41912.9|0
1732179210000|2024-11-21 08:53:30|41935.2|41915.2|41932.9|41912.9|41937.9|41917.9|41932.9|41912.9|0
1732179220000|2024-11-21 08:53:40|41935.2|41915.2|41937.9|41917.9|41937.9|41917.9|41933|41913|1
1732179230000|2024-11-21 08:53:50|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41937.9|41917.9|1
1732179240000|2024-11-21 08:54:00|41942.6|41922.6|41950.5|41930.5|41950.5|41930.5|41938|41918|2
1732179250000|2024-11-21 08:54:10|41952.9|41932.9|41952.9|41932.9|41955.2|41935.2|41952.9|41932.9|3
1732179260000|2024-11-21 08:54:20|41955.2|41935.2|41953|41933|41957.9|41937.9|41952.9|41932.9|8
1732179270000|2024-11-21 08:54:30|41950.7|41930.7|41950.7|41930.7|41953|41933|41950.7|41930.7|1
1732179280000|2024-11-21 08:54:40|41948.3|41928.3|41943|41923|41950.5|41930.5|41943|41923|3
1732179290000|2024-11-21 08:54:50|41940.5|41920.5|41943.2|41923.2|41943.2|41923.2|41938.2|41918.2|1
1732179300000|2024-11-21 08:55:00|41945.5|41925.5|41947.9|41927.9|41948|41928|41943|41923|1
1732179310000|2024-11-21 08:55:10|41948|41928|41945.5|41925.5|41948|41928|41945.4|41925.4|0
1732179320000|2024-11-21 08:55:20|41945.4|41925.4|41948|41928|41948|41928|41945.4|41925.4|1
1732179330000|2024-11-21 08:55:30|41950.4|41930.4|41953|41933|41955.5|41935.5|41950.4|41930.4|1
1732179340000|2024-11-21 08:55:40|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41952.9|41932.9|1
1732179350000|2024-11-21 08:55:50|41957.9|41937.9|41960.7|41940.7|41960.7|41940.7|41957.9|41937.9|8
1732179360000|2024-11-21 08:56:00|41960.9|41940.9|41958|41938|41963.4|41943.4|41955.7|41935.7|6
1732179370000|2024-11-21 08:56:10|41958.2|41938.2|41963.2|41943.2|41963.2|41943.2|41958.2|41938.2|1
1732179380000|2024-11-21 08:56:20|41965.5|41945.5|41960.5|41940.5|41968|41948|41960.5|41940.5|2
1732179390000|2024-11-21 08:56:30|41960.7|41940.7|41955.5|41935.5|41960.7|41940.7|41955.5|41935.5|0
1732179400000|2024-11-21 08:56:40|41958|41938|41953.2|41933.2|41958|41938|41953|41933|2
1732179410000|2024-11-21 08:56:50|41955.6|41935.6|41953.2|41933.2|41955.6|41935.6|41950.6|41930.6|1
1732179420000|2024-11-21 08:57:00|41955.6|41935.6|41970.2|41950.2|41970.2|41950.2|41955.6|41935.6|4
1732179430000|2024-11-21 08:57:10|41972.6|41952.6|41972.9|41952.9|41973.1|41953.1|41972.6|41952.6|2
1732179440000|2024-11-21 08:57:20|41970.4|41950.4|41970.4|41950.4|41972.9|41952.9|41970.4|41950.4|1
1732179450000|2024-11-21 08:57:30|41975.2|41955.2|41975.4|41955.4|41975.4|41955.4|41975.2|41955.2|2
1732179460000|2024-11-21 08:57:40|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41968.1|41948.1|14
1732179470000|2024-11-21 08:57:50|41972.9|41952.9|41975.2|41955.2|41975.6|41955.6|41970.6|41950.6|4
1732179480000|2024-11-21 08:58:00|41972.9|41952.9|41968.2|41948.2|41972.9|41952.9|41968.1|41948.1|0
1732179490000|2024-11-21 08:58:10|41970.6|41950.6|41968.1|41948.1|41970.6|41950.6|41965.6|41945.6|4
1732179500000|2024-11-21 08:58:20|41968.2|41948.2|41965.6|41945.6|41970.6|41950.6|41965.2|41945.2|2
1732179510000|2024-11-21 08:58:30|41965.2|41945.2|41962.9|41942.9|41965.4|41945.4|41960.6|41940.6|2
1732179520000|2024-11-21 08:58:40|41960.6|41940.6|41958.1|41938.1|41960.7|41940.7|41955.6|41935.6|3
1732179530000|2024-11-21 08:58:50|41960.4|41940.4|41960.6|41940.6|41960.7|41940.7|41957.9|41937.9|0
1732179540000|2024-11-21 08:59:00|41962.9|41942.9|41962.9|41942.9|41965.4|41945.4|41957.9|41937.9|2
1732179550000|2024-11-21 08:59:10|41963.1|41943.1|41970.6|41950.6|41970.6|41950.6|41962.9|41942.9|2
1732179560000|2024-11-21 08:59:20|41970.7|41950.7|41965.4|41945.4|41975.4|41955.4|41965.4|41945.4|1
1732179570000|2024-11-21 08:59:30|41965.6|41945.6|41957.9|41937.9|41965.6|41945.6|41957.9|41937.9|0
1732179580000|2024-11-21 08:59:40|41960.4|41940.4|41950.6|41930.6|41965.6|41945.6|41950.6|41930.6|5
1732179590000|2024-11-21 08:59:50|41950.7|41930.7|41955.7|41935.7|41955.7|41935.7|41950.7|41930.7|0
1732179600000|2024-11-21 09:00:00|41955.6|41935.6|41943.1|41923.1|41955.6|41935.6|41942.8|41922.8|4
1732179610000|2024-11-21 09:00:10|41940.7|41920.7|41920.6|41900.6|41940.7|41920.7|41918.1|41898.1|13
1732179620000|2024-11-21 09:00:20|41918.1|41898.1|41918.1|41898.1|41920.6|41900.6|41917.9|41897.9|3
1732179630000|2024-11-21 09:00:30|41907.9|41887.9|41902.9|41882.9|41910.6|41890.6|41895.4|41875.4|40
1732179640000|2024-11-21 09:00:40|41903.4|41883.4|41895.6|41875.6|41910.6|41890.6|41895.6|41875.6|2
1732179650000|2024-11-21 09:00:50|41895.7|41875.7|41867.9|41847.9|41895.7|41875.7|41867.8|41847.8|13
1732179660000|2024-11-21 09:01:00|41867.8|41847.8|41836|41816|41870.4|41850.4|41836|41816|39
1732179670000|2024-11-21 09:01:10|41826.2|41806.2|41821.5|41801.5|41826.2|41806.2|41811.6|41791.6|33
1732179680000|2024-11-21 09:01:20|41821.6|41801.6|41861.2|41841.2|41861.2|41841.2|41821.6|41801.6|11
1732179690000|2024-11-21 09:01:30|41858.8|41838.8|41871.5|41851.5|41871.5|41851.5|41858.8|41838.8|3
1732179700000|2024-11-21 09:01:40|41871.3|41851.3|41871.2|41851.2|41876.2|41856.2|41866.5|41846.5|3
1732179710000|2024-11-21 09:01:50|41868.5|41848.5|41868.7|41848.7|41873.7|41853.7|41868.5|41848.5|1
1732179720000|2024-11-21 09:02:00|41868.5|41848.5|41981.3|41961.3|42008.8|41988.8|41861.2|41841.2|121
1732179730000|2024-11-21 09:02:10|41986.2|41966.2|42011.6|41991.6|42031.6|42011.6|41986.2|41966.2|62
1732179740000|2024-11-21 09:02:20|42011.8|41991.8|41943.8|41923.8|42011.8|41991.8|41943.8|41923.8|30
1732179750000|2024-11-21 09:02:30|41943.7|41923.7|41933.8|41913.8|41943.8|41923.8|41906.2|41886.2|92
1732179760000|2024-11-21 09:02:40|41931.5|41911.5|41905.9|41885.9|41938.7|41918.7|41901|41881|36
1732179770000|2024-11-21 09:02:50|41905.6|41885.6|41923.5|41903.5|41928.7|41908.7|41900.9|41880.9|10
1732179780000|2024-11-21 09:03:00|41923.2|41903.2|41920.9|41900.9|41933.5|41913.5|41910.7|41890.7|31
1732179790000|2024-11-21 09:03:10|41918.5|41898.5|41910.7|41890.7|41920.7|41900.7|41910.7|41890.7|4
1732179800000|2024-11-21 09:03:20|41913.1|41893.1|41875.9|41855.9|41913.1|41893.1|41873.2|41853.2|18
1732179810000|2024-11-21 09:03:30|41875.7|41855.7|41893.5|41873.5|41893.5|41873.5|41871|41851|2
1732179820000|2024-11-21 09:03:40|41895.9|41875.9|41891.2|41871.2|41895.9|41875.9|41881.2|41861.2|4
1732179830000|2024-11-21 09:03:50|41891|41871|41875.9|41855.9|41891|41871|41866.2|41846.2|10
1732179840000|2024-11-21 09:04:00|41876|41856|41865.6|41845.6|41886.2|41866.2|41860.9|41840.9|24
1732179850000|2024-11-21 09:04:10|41865.9|41845.9|41868.2|41848.2|41881|41861|41865.9|41845.9|2
1732179860000|2024-11-21 09:04:20|41870.6|41850.6|41860.9|41840.9|41870.6|41850.6|41850.9|41830.9|5
1732179870000|2024-11-21 09:04:30|41860.7|41840.7|41885.9|41865.9|41885.9|41865.9|41846.2|41826.2|4
1732179880000|2024-11-21 09:04:40|41886|41866|41890.9|41870.9|41890.9|41870.9|41886|41866|2
1732179890000|2024-11-21 09:04:50|41888.5|41868.5|41901.2|41881.2|41901.2|41881.2|41888.2|41868.2|11
1732179900000|2024-11-21 09:05:00|41901.3|41881.3|41911|41891|41920.6|41900.6|41901.3|41881.3|9
1732179910000|2024-11-21 09:05:10|41910.7|41890.7|41925.6|41905.6|41925.6|41905.6|41910.6|41890.6|2
1732179920000|2024-11-21 09:05:20|41925.9|41905.9|41910.9|41890.9|41928.2|41908.2|41910.9|41890.9|5
1732179930000|2024-11-21 09:05:30|41910.6|41890.6|41903.1|41883.1|41910.6|41890.6|41900.7|41880.7|1
1732179940000|2024-11-21 09:05:40|41900.7|41880.7|41893.2|41873.2|41903.2|41883.2|41893.2|41873.2|1
1732179950000|2024-11-21 09:05:50|41895.6|41875.6|41900.6|41880.6|41910.6|41890.6|41895.6|41875.6|1
1732179960000|2024-11-21 09:06:00|41898.1|41878.1|41910.6|41890.6|41910.6|41890.6|41895.7|41875.7|3
1732179970000|2024-11-21 09:06:10|41910.9|41890.9|41903.4|41883.4|41910.9|41890.9|41903.2|41883.2|0
1732179980000|2024-11-21 09:06:20|41903.2|41883.2|41893.2|41873.2|41910.9|41890.9|41893.2|41873.2|1
1732179990000|2024-11-21 09:06:30|41892.9|41872.9|41880.6|41860.6|41892.9|41872.9|41880.4|41860.4|4
1732180000000|2024-11-21 09:06:40|41880.7|41860.7|41860.9|41840.9|41880.7|41860.7|41860.9|41840.9|12
1732180010000|2024-11-21 09:06:50|41863.2|41843.2|41881|41861|41881|41861|41860.9|41840.9|5
1732180020000|2024-11-21 09:07:00|41881.2|41861.2|41868.5|41848.5|41886.2|41866.2|41868.2|41848.2|5
1732180030000|2024-11-21 09:07:10|41868.7|41848.7|41868.5|41848.5|41868.8|41848.8|41868.5|41848.5|1
1732180040000|2024-11-21 09:07:20|41871.2|41851.2|41868.5|41848.5|41871.2|41851.2|41868.5|41848.5|3
1732180050000|2024-11-21 09:07:30|41873.4|41853.4|41871|41851|41873.4|41853.4|41868.4|41848.4|0
1732180060000|2024-11-21 09:07:40|41873.5|41853.5|41873.4|41853.4|41875.9|41855.9|41873.4|41853.4|1
1732180070000|2024-11-21 09:07:50|41875.7|41855.7|41875.6|41855.6|41878.1|41858.1|41865.9|41845.9|5
1732180080000|2024-11-21 09:08:00|41875.7|41855.7|41873.1|41853.1|41883.1|41863.1|41865.6|41845.6|5
1732180090000|2024-11-21 09:08:10|41870.6|41850.6|41865.7|41845.7|41870.6|41850.6|41865.6|41845.6|8
1732180100000|2024-11-21 09:08:20|41868.1|41848.1|41833.2|41813.2|41868.1|41848.1|41828.1|41808.1|17
1732180110000|2024-11-21 09:08:30|41833.1|41813.1|41817.9|41797.9|41833.1|41813.1|41817.9|41797.9|26
1732180120000|2024-11-21 09:08:40|41815.6|41795.6|41803.2|41783.2|41817.9|41797.9|41803.2|41783.2|12
1732180130000|2024-11-21 09:08:50|41800.9|41780.9|41805.9|41785.9|41810.9|41790.9|41800.7|41780.7|6
1732180140000|2024-11-21 09:09:00|41803.2|41783.2|41815.9|41795.9|41815.9|41795.9|41798.4|41778.4|6
1732180150000|2024-11-21 09:09:10|41811|41791|41815.6|41795.6|41820.6|41800.6|41810.9|41790.9|16
1732180160000|2024-11-21 09:09:20|41820.6|41800.6|41830.9|41810.9|41830.9|41810.9|41820.6|41800.6|5
1732180170000|2024-11-21 09:09:30|41830.6|41810.6|41837.9|41817.9|41837.9|41817.9|41830.6|41810.6|1
1732180180000|2024-11-21 09:09:40|41837.8|41817.8|41835.6|41815.6|41840.6|41820.6|41835.3|41815.3|1
1732180190000|2024-11-21 09:09:50|41835.3|41815.3|41828.2|41808.2|41835.3|41815.3|41825.6|41805.6|1
1732180200000|2024-11-21 09:10:00|41830.6|41810.6|41825.6|41805.6|41830.6|41810.6|41825.6|41805.6|3
1732180210000|2024-11-21 09:10:10|41827.9|41807.9|41840.3|41820.3|41840.3|41820.3|41827.9|41807.9|10
1732180220000|2024-11-21 09:10:20|41837.9|41817.9|41840.4|41820.4|41845.1|41825.1|41837.8|41817.8|2
1732180230000|2024-11-21 09:10:30|41840.6|41820.6|41845.3|41825.3|41845.3|41825.3|41840.4|41820.4|1
1732180240000|2024-11-21 09:10:40|41845.1|41825.1|41835.3|41815.3|41845.1|41825.1|41835.3|41815.3|2
1732180250000|2024-11-21 09:10:50|41835.1|41815.1|41832.9|41812.9|41835.3|41815.3|41830.3|41810.3|7
1732180260000|2024-11-21 09:11:00|41832.8|41812.8|41837.9|41817.9|41840.3|41820.3|41832.8|41812.8|2
1732180270000|2024-11-21 09:11:10|41842.6|41822.6|41832.8|41812.8|41842.6|41822.6|41830.4|41810.4|8
1732180280000|2024-11-21 09:11:20|41832.9|41812.9|41825.3|41805.3|41835.3|41815.3|41825.3|41805.3|2
1732180290000|2024-11-21 09:11:30|41825.4|41805.4|41815.1|41795.1|41827.8|41807.8|41812.8|41792.8|5
1732180300000|2024-11-21 09:11:40|41815.3|41795.3|41822.8|41802.8|41822.8|41802.8|41815.3|41795.3|0
1732180310000|2024-11-21 09:11:50|41825.3|41805.3|41827.6|41807.6|41830.3|41810.3|41822.8|41802.8|2
1732180320000|2024-11-21 09:12:00|41825.3|41805.3|41837.6|41817.6|41840.3|41820.3|41825.3|41805.3|10
1732180330000|2024-11-21 09:12:10|41840.3|41820.3|41837.8|41817.8|41840.3|41820.3|41835.4|41815.4|4
1732180340000|2024-11-21 09:12:20|41835.4|41815.4|41820.3|41800.3|41835.4|41815.4|41820.3|41800.3|3
1732180350000|2024-11-21 09:12:30|41820.4|41800.4|41822.9|41802.9|41822.9|41802.9|41820.3|41800.3|2
1732180360000|2024-11-21 09:12:40|41825.4|41805.4|41827.9|41807.9|41827.9|41807.9|41825.3|41805.3|0
1732180370000|2024-11-21 09:12:50|41827.6|41807.6|41830.4|41810.4|41830.4|41810.4|41825.3|41805.3|0
1732180380000|2024-11-21 09:13:00|41830.6|41810.6|41842.9|41822.9|41845.6|41825.6|41830.6|41810.6|12
1732180390000|2024-11-21 09:13:10|41840.6|41820.6|41832.9|41812.9|41845.4|41825.4|41832.9|41812.9|1
1732180400000|2024-11-21 09:13:20|41832.8|41812.8|41832.8|41812.8|41835.3|41815.3|41832.6|41812.6|1
1732180410000|2024-11-21 09:13:30|41832.9|41812.9|41825.4|41805.4|41832.9|41812.9|41825.4|41805.4|0
1732180420000|2024-11-21 09:13:40|41823.1|41803.1|41807.9|41787.9|41823.1|41803.1|41807.8|41787.8|12
1732180430000|2024-11-21 09:13:50|41810.3|41790.3|41790.6|41770.6|41810.3|41790.3|41790.6|41770.6|12
1732180440000|2024-11-21 09:14:00|41788.1|41768.1|41767.6|41747.6|41788.1|41768.1|41750.6|41730.6|29
1732180450000|2024-11-21 09:14:10|41770|41750|41770|41750|41772.5|41752.5|41765.3|41745.3|5
1732180460000|2024-11-21 09:14:20|41770.1|41750.1|41775.1|41755.1|41780|41760|41770|41750|4
1732180470000|2024-11-21 09:14:30|41772.5|41752.5|41765.3|41745.3|41772.5|41752.5|41762.5|41742.5|15
1732180480000|2024-11-21 09:14:40|41765.5|41745.5|41770|41750|41770.3|41750.3|41765|41745|6
1732180490000|2024-11-21 09:14:50|41765.1|41745.1|41762.6|41742.6|41765.1|41745.1|41760.1|41740.1|5
1732180500000|2024-11-21 09:15:00|41762.5|41742.5|41735.1|41715.1|41767.5|41747.5|41735.1|41715.1|25
1732180510000|2024-11-21 09:15:10|41738|41718|41752.3|41732.3|41759.7|41739.7|41738|41718|15
1732180520000|2024-11-21 09:15:20|41752.2|41732.2|41744.7|41724.7|41752.2|41732.2|41742.2|41722.2|7
1732180530000|2024-11-21 09:15:30|41744.8|41724.8|41739.5|41719.5|41745|41725|41737.5|41717.5|4
1732180540000|2024-11-21 09:15:40|41739.7|41719.7|41739.8|41719.8|41742.3|41722.3|41737|41717|8
1732180550000|2024-11-21 09:15:50|41740|41720|41755|41735|41757.5|41737.5|41740|41720|6
1732180560000|2024-11-21 09:16:00|41757.3|41737.3|41759.8|41739.8|41760|41740|41755|41735|11
1732180570000|2024-11-21 09:16:10|41760|41740|41747.3|41727.3|41760.3|41740.3|41747.3|41727.3|5
1732180580000|2024-11-21 09:16:20|41744.8|41724.8|41727.3|41707.3|41744.8|41724.8|41720|41700|10
1732180590000|2024-11-21 09:16:30|41729.7|41709.7|41739.7|41719.7|41739.8|41719.8|41729.7|41709.7|7
1732180600000|2024-11-21 09:16:40|41739.8|41719.8|41729.7|41709.7|41739.8|41719.8|41729.7|41709.7|7
1732180610000|2024-11-21 09:16:50|41727.2|41707.2|41719.7|41699.7|41729.7|41709.7|41719.7|41699.7|15
1732180620000|2024-11-21 09:17:00|41722|41702|41714.7|41694.7|41722|41702|41714.7|41694.7|18
1732180630000|2024-11-21 09:17:10|41714.5|41694.5|41722|41702|41727.2|41707.2|41714.5|41694.5|13
1732180640000|2024-11-21 09:17:20|41724.4|41704.4|41729.7|41709.7|41732|41712|41724.4|41704.4|1
1732180650000|2024-11-21 09:17:30|41732|41712|41734.7|41714.7|41734.7|41714.7|41729.7|41709.7|1
1732180660000|2024-11-21 09:17:40|41737.2|41717.2|41742.4|41722.4|41742.4|41722.4|41734.7|41714.7|4
1732180670000|2024-11-21 09:17:50|41747.2|41727.2|41739.4|41719.4|41749.9|41729.9|41739.4|41719.4|2
1732180680000|2024-11-21 09:18:00|41737|41717|41737.5|41717.5|41737.5|41717.5|41734.7|41714.7|5
1732180690000|2024-11-21 09:18:10|41737.4|41717.4|41744.9|41724.9|41749.7|41729.7|41735|41715|5
1732180700000|2024-11-21 09:18:20|41742.2|41722.2|41740|41720|41744.7|41724.7|41739.9|41719.9|2
1732180710000|2024-11-21 09:18:30|41742.4|41722.4|41734.9|41714.9|41742.4|41722.4|41734.9|41714.9|1
1732180720000|2024-11-21 09:18:40|41732.5|41712.5|41737.2|41717.2|41737.2|41717.2|41732.5|41712.5|0
1732180730000|2024-11-21 09:18:50|41734.5|41714.5|41732.2|41712.2|41734.5|41714.5|41732.2|41712.2|16
1732180740000|2024-11-21 09:19:00|41732|41712|41727.2|41707.2|41732|41712|41727.2|41707.2|7
1732180750000|2024-11-21 09:19:10|41727.4|41707.4|41725|41705|41729.7|41709.7|41724.9|41704.9|4
1732180760000|2024-11-21 09:19:20|41725.2|41705.2|41732.4|41712.4|41732.5|41712.5|41725.2|41705.2|12
1732180770000|2024-11-21 09:19:30|41732.2|41712.2|41740|41720|41740.2|41720.2|41730|41710|10
1732180780000|2024-11-21 09:19:40|41739.7|41719.7|41730|41710|41739.7|41719.7|41727.4|41707.4|7
1732180790000|2024-11-21 09:19:50|41730.2|41710.2|41727.4|41707.4|41734.9|41714.9|41727.2|41707.2|14
1732180800000|2024-11-21 09:20:00|41727.2|41707.2|41712.2|41692.2|41727.2|41707.2|41707.2|41687.2|19
1732180810000|2024-11-21 09:20:10|41712.4|41692.4|41714.7|41694.7|41719.7|41699.7|41712.2|41692.2|14
1732180820000|2024-11-21 09:20:20|41714.6|41694.6|41719.7|41699.7|41722.4|41702.4|41714.6|41694.6|2
1732180830000|2024-11-21 09:20:30|41719.6|41699.6|41706.9|41686.9|41719.7|41699.7|41706.9|41686.9|39
1732180840000|2024-11-21 09:20:40|41704.4|41684.4|41694.7|41674.7|41706.9|41686.9|41694.7|41674.7|12
1732180850000|2024-11-21 09:20:50|41699.4|41679.4|41679.3|41659.3|41699.4|41679.4|41677.1|41657.1|27
1732180860000|2024-11-21 09:21:00|41679.4|41659.4|41671.9|41651.9|41679.4|41659.4|41671.8|41651.8|9
1732180870000|2024-11-21 09:21:10|41669.6|41649.6|41637.1|41617.1|41669.6|41649.6|41629.9|41609.9|39
1732180880000|2024-11-21 09:21:20|41639.6|41619.6|41629.9|41609.9|41639.6|41619.6|41629.6|41609.6|25
1732180890000|2024-11-21 09:21:30|41629.7|41609.7|41634.9|41614.9|41634.9|41614.9|41629.7|41609.7|10
1732180900000|2024-11-21 09:21:40|41634.7|41614.7|41634.7|41614.7|41635|41615|41632.4|41612.4|4
1732180910000|2024-11-21 09:21:50|41634.9|41614.9|41639.9|41619.9|41642.4|41622.4|41634.9|41614.9|32
1732180920000|2024-11-21 09:22:00|41639.7|41619.7|41644.7|41624.7|41649.4|41629.4|41639.7|41619.7|7
1732180930000|2024-11-21 09:22:10|41629.9|41609.9|41619.4|41599.4|41629.9|41609.9|41619.4|41599.4|9
1732180940000|2024-11-21 09:22:20|41619.6|41599.6|41619.6|41599.6|41624.4|41604.4|41617.1|41597.1|6
1732180950000|2024-11-21 09:22:30|41614.4|41594.4|41631.9|41611.9|41632.1|41612.1|41611.9|41591.9|19
1732180960000|2024-11-21 09:22:40|41632.1|41612.1|41611.5|41591.5|41632.1|41612.1|41604.1|41584.1|31
1732180970000|2024-11-21 09:22:50|41611.6|41591.6|41619|41599|41619|41599|41611.6|41591.6|8
1732180980000|2024-11-21 09:23:00|41621.3|41601.3|41616.3|41596.3|41623.6|41603.6|41616.1|41596.1|8
1732180990000|2024-11-21 09:23:10|41616.1|41596.1|41621.3|41601.3|41623.6|41603.6|41616|41596|17
1732181000000|2024-11-21 09:23:20|41618.8|41598.8|41609|41589|41618.8|41598.8|41606.3|41586.3|19
1732181010000|2024-11-21 09:23:30|41611.3|41591.3|41598.5|41578.5|41614|41594|41594|41574|50
1732181020000|2024-11-21 09:23:40|41596.2|41576.2|41606.2|41586.2|41606.2|41586.2|41593.5|41573.5|4
1732181030000|2024-11-21 09:23:50|41611|41591|41611.2|41591.2|41611.2|41591.2|41598.5|41578.5|20
1732181040000|2024-11-21 09:24:00|41608.8|41588.8|41598.2|41578.2|41608.8|41588.8|41596|41576|22
1732181050000|2024-11-21 09:24:10|41598.5|41578.5|41603.2|41583.2|41605.8|41585.8|41598.5|41578.5|25
1732181060000|2024-11-21 09:24:20|41603|41583|41591|41571|41603|41583|41591|41571|16
1732181070000|2024-11-21 09:24:30|41586|41566|41593.8|41573.8|41593.8|41573.8|41578.8|41558.8|11
1732181080000|2024-11-21 09:24:40|41591.3|41571.3|41596.3|41576.3|41596.3|41576.3|41591.2|41571.2|24
1732181090000|2024-11-21 09:24:50|41598.8|41578.8|41603.8|41583.8|41606.5|41586.5|41598.8|41578.8|7
1732181100000|2024-11-21 09:25:00|41606.2|41586.2|41601.2|41581.2|41606.2|41586.2|41598.8|41578.8|0
1732181110000|2024-11-21 09:25:10|41598.8|41578.8|41608.7|41588.7|41608.7|41588.7|41598.7|41578.7|12
1732181120000|2024-11-21 09:25:20|41611.2|41591.2|41624.1|41604.1|41624.1|41604.1|41611.2|41591.2|24
1732181130000|2024-11-21 09:25:30|41624|41604|41629|41609|41629|41609|41624|41604|5
1732181140000|2024-11-21 09:25:40|41628.8|41608.8|41616.5|41596.5|41628.8|41608.8|41616.5|41596.5|20
1732181150000|2024-11-21 09:25:50|41619|41599|41614|41594|41619|41599|41606.3|41586.3|8
1732181160000|2024-11-21 09:26:00|41616.5|41596.5|41630.7|41610.7|41630.7|41610.7|41608.8|41588.8|15
1732181170000|2024-11-21 09:26:10|41633.5|41613.5|41621.2|41601.2|41633.5|41613.5|41621.2|41601.2|16
1732181180000|2024-11-21 09:26:20|41618.7|41598.7|41603.7|41583.7|41618.7|41598.7|41603.5|41583.5|6
1732181190000|2024-11-21 09:26:30|41606|41586|41610.9|41590.9|41611|41591|41603.7|41583.7|10
1732181200000|2024-11-21 09:26:40|41611|41591|41611|41591|41611|41591|41606|41586|4
1732181210000|2024-11-21 09:26:50|41613.5|41593.5|41623.5|41603.5|41623.5|41603.5|41611|41591|6
1732181220000|2024-11-21 09:27:00|41621|41601|41603.5|41583.5|41621|41601|41603.5|41583.5|9
1732181230000|2024-11-21 09:27:10|41601.2|41581.2|41598.2|41578.2|41601.2|41581.2|41590.7|41570.7|11
1732181240000|2024-11-21 09:27:20|41598.1|41578.1|41595.9|41575.9|41598.2|41578.2|41590.7|41570.7|10
1732181250000|2024-11-21 09:27:30|41593.2|41573.2|41595.9|41575.9|41598.5|41578.5|41588.2|41568.2|11
1732181260000|2024-11-21 09:27:40|41593.5|41573.5|41593.1|41573.1|41595.9|41575.9|41590.9|41570.9|4
1732181270000|2024-11-21 09:27:50|41588.4|41568.4|41593.4|41573.4|41595.6|41575.6|41588.4|41568.4|5
1732181280000|2024-11-21 09:28:00|41593.2|41573.2|41590.7|41570.7|41593.2|41573.2|41588.2|41568.2|4
1732181290000|2024-11-21 09:28:10|41588.2|41568.2|41600.4|41580.4|41600.7|41580.7|41578.4|41558.4|20
1732181300000|2024-11-21 09:28:20|41598.1|41578.1|41585.7|41565.7|41598.1|41578.1|41585.7|41565.7|6
1732181310000|2024-11-21 09:28:30|41583.4|41563.4|41593.4|41573.4|41593.4|41573.4|41578.2|41558.2|5
1732181320000|2024-11-21 09:28:40|41593.2|41573.2|41593.4|41573.4|41598.2|41578.2|41593.2|41573.2|6
1732181330000|2024-11-21 09:28:50|41593.5|41573.5|41590.9|41570.9|41593.5|41573.5|41590.9|41570.9|2
1732181340000|2024-11-21 09:29:00|41590.7|41570.7|41593.2|41573.2|41593.2|41573.2|41590.7|41570.7|4
1732181350000|2024-11-21 09:29:10|41590.9|41570.9|41590.6|41570.6|41595.9|41575.9|41590.6|41570.6|6
1732181360000|2024-11-21 09:29:20|41590.7|41570.7|41588.2|41568.2|41595.9|41575.9|41588.2|41568.2|10
1732181370000|2024-11-21 09:29:30|41588.1|41568.1|41588.2|41568.2|41590.6|41570.6|41585.7|41565.7|4
1732181380000|2024-11-21 09:29:40|41585.9|41565.9|41585.7|41565.7|41590.7|41570.7|41583.2|41563.2|4
1732181390000|2024-11-21 09:29:50|41588.1|41568.1|41593.5|41573.5|41593.5|41573.5|41588.1|41568.1|10
1732181400000|2024-11-21 09:30:00|41593.4|41573.4|41593.2|41573.2|41598.4|41578.4|41593.2|41573.2|7
1732181410000|2024-11-21 09:30:10|41595.7|41575.7|41603.4|41583.4|41605.7|41585.7|41593.4|41573.4|3
1732181420000|2024-11-21 09:30:20|41601|41581|41600.9|41580.9|41601|41581|41598.2|41578.2|4
1732181430000|2024-11-21 09:30:30|41598.5|41578.5|41599.1|41579.1|41603.8|41583.8|41598.5|41578.5|19
1732181440000|2024-11-21 09:30:40|41599.3|41579.3|41604|41584|41604|41584|41596.6|41576.6|5
1732181450000|2024-11-21 09:30:50|41603.8|41583.8|41599|41579|41603.8|41583.8|41599|41579|1
1732181460000|2024-11-21 09:31:00|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41596.2|41576.2|6
1732181470000|2024-11-21 09:31:10|41599|41579|41601.3|41581.3|41606.5|41586.5|41599|41579|2
1732181480000|2024-11-21 09:31:20|41599|41579|41603.5|41583.5|41603.7|41583.7|41594|41574|2
1732181490000|2024-11-21 09:31:30|41603.7|41583.7|41601.3|41581.3|41603.7|41583.7|41598.5|41578.5|4
1732181500000|2024-11-21 09:31:40|41601.6|41581.6|41608.5|41588.5|41608.8|41588.8|41601.6|41581.6|7
1732181510000|2024-11-21 09:31:50|41606.2|41586.2|41608.7|41588.7|41611.2|41591.2|41606.2|41586.2|6
1732181520000|2024-11-21 09:32:00|41611|41591|41608.5|41588.5|41613.7|41593.7|41608.4|41588.4|6
1732181530000|2024-11-21 09:32:10|41606.3|41586.3|41608.5|41588.5|41611.2|41591.2|41606.3|41586.3|5
1732181540000|2024-11-21 09:32:20|41606|41586|41596.2|41576.2|41606|41586|41596.2|41576.2|3
1732181550000|2024-11-21 09:32:30|41596|41576|41593.7|41573.7|41596.2|41576.2|41593.4|41573.4|7
1732181560000|2024-11-21 09:32:40|41591.2|41571.2|41598.8|41578.8|41598.8|41578.8|41591.2|41571.2|0
1732181570000|2024-11-21 09:32:50|41599|41579|41591.6|41571.6|41601.5|41581.5|41591.6|41571.6|1
1732181580000|2024-11-21 09:33:00|41591.5|41571.5|41593.7|41573.7|41593.8|41573.8|41591.2|41571.2|3
1732181590000|2024-11-21 09:33:10|41593.8|41573.8|41596.3|41576.3|41596.3|41576.3|41593.7|41573.7|0
1732181600000|2024-11-21 09:33:20|41593.7|41573.7|41591.3|41571.3|41593.7|41573.7|41591.3|41571.3|2
1732181610000|2024-11-21 09:33:30|41593.7|41573.7|41588.8|41568.8|41593.7|41573.7|41586.5|41566.5|2
1732181620000|2024-11-21 09:33:40|41586.5|41566.5|41589.1|41569.1|41589.1|41569.1|41584.1|41564.1|0
1732181630000|2024-11-21 09:33:50|41589|41569|41584.1|41564.1|41589.1|41569.1|41584.1|41564.1|1
1732181640000|2024-11-21 09:34:00|41586.5|41566.5|41584|41564|41588.8|41568.8|41584|41564|0
1732181650000|2024-11-21 09:34:10|41588.8|41568.8|41586.2|41566.2|41588.8|41568.8|41581.3|41561.3|2
1732181660000|2024-11-21 09:34:20|41583.8|41563.8|41586.3|41566.3|41586.3|41566.3|41581.5|41561.5|0
1732181670000|2024-11-21 09:34:30|41586.5|41566.5|41591.3|41571.3|41591.3|41571.3|41586.5|41566.5|3
1732181680000|2024-11-21 09:34:40|41591.5|41571.5|41594|41574|41596.5|41576.5|41591.5|41571.5|3
1732181690000|2024-11-21 09:34:50|41593.8|41573.8|41594|41574|41594|41574|41589.1|41569.1|3
1732181700000|2024-11-21 09:35:00|41594.1|41574.1|41586.6|41566.6|41594.1|41574.1|41586.6|41566.6|11
1732181710000|2024-11-21 09:35:10|41586.5|41566.5|41596.6|41576.6|41599.1|41579.1|41581.5|41561.5|13
1732181720000|2024-11-21 09:35:20|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41596.5|41576.5|3
1732181730000|2024-11-21 09:35:30|41599|41579|41601.5|41581.5|41601.5|41581.5|41596.5|41576.5|2
1732181740000|2024-11-21 09:35:40|41601.6|41581.6|41603.8|41583.8|41606.5|41586.5|41601.5|41581.5|3
1732181750000|2024-11-21 09:35:50|41601.5|41581.5|41603.8|41583.8|41603.8|41583.8|41599.1|41579.1|0
1732181760000|2024-11-21 09:36:00|41604|41584|41613.5|41593.5|41613.8|41593.8|41604|41584|1
1732181770000|2024-11-21 09:36:10|41611.2|41591.2|41616.2|41596.2|41616.2|41596.2|41611.2|41591.2|0
1732181780000|2024-11-21 09:36:20|41611.3|41591.3|41613.8|41593.8|41613.8|41593.8|41611.3|41591.3|1
1732181790000|2024-11-21 09:36:30|41614|41594|41606.3|41586.3|41616.3|41596.3|41603.7|41583.7|11
1732181800000|2024-11-21 09:36:40|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|3
1732181810000|2024-11-21 09:36:50|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.5|41591.5|0
1732181820000|2024-11-21 09:37:00|41611.5|41591.5|41609|41589|41611.5|41591.5|41609|41589|2
1732181830000|2024-11-21 09:37:10|41608.8|41588.8|41608.8|41588.8|41611.3|41591.3|41608.8|41588.8|2
1732181840000|2024-11-21 09:37:20|41606.3|41586.3|41601.5|41581.5|41606.3|41586.3|41601.3|41581.3|4
1732181850000|2024-11-21 09:37:30|41601.3|41581.3|41594|41574|41601.5|41581.5|41594|41574|3
1732181860000|2024-11-21 09:37:40|41596.3|41576.3|41591.5|41571.5|41596.5|41576.5|41591.5|41571.5|1
1732181870000|2024-11-21 09:37:50|41593.8|41573.8|41589|41569|41594|41574|41589|41569|0
1732181880000|2024-11-21 09:38:00|41589.2|41569.2|41568.8|41548.8|41591.5|41571.5|41568.8|41548.8|5
1732181890000|2024-11-21 09:38:10|41566.3|41546.3|41564|41544|41566.3|41546.3|41561.5|41541.5|9
1732181900000|2024-11-21 09:38:20|41561.7|41541.7|41571.8|41551.8|41574.5|41554.5|41561.7|41541.7|9
1732181910000|2024-11-21 09:38:30|41569.5|41549.5|41576.7|41556.7|41576.8|41556.8|41569.2|41549.2|1
1732181920000|2024-11-21 09:38:40|41574.3|41554.3|41574.2|41554.2|41574.3|41554.3|41571.8|41551.8|1
1732181930000|2024-11-21 09:38:50|41571.8|41551.8|41574|41554|41574.2|41554.2|41571.8|41551.8|0
1732181940000|2024-11-21 09:39:00|41571.7|41551.7|41581.7|41561.7|41581.7|41561.7|41571.7|41551.7|7
1732181950000|2024-11-21 09:39:10|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41576.8|41556.8|12
1732181960000|2024-11-21 09:39:20|41579.3|41559.3|41586.7|41566.7|41586.7|41566.7|41579.3|41559.3|6
1732181970000|2024-11-21 09:39:30|41586.5|41566.5|41579.2|41559.2|41586.7|41566.7|41579.2|41559.2|4
1732181980000|2024-11-21 09:39:40|41576.8|41556.8|41576.5|41556.5|41579.2|41559.2|41571.7|41551.7|4
1732181990000|2024-11-21 09:39:50|41574.2|41554.2|41576.7|41556.7|41579.2|41559.2|41574.2|41554.2|3
1732182000000|2024-11-21 09:40:00|41574.3|41554.3|41561.8|41541.8|41576.7|41556.7|41557|41537|8
1732182010000|2024-11-21 09:40:10|41564.2|41544.2|41571.8|41551.8|41571.8|41551.8|41564.2|41544.2|2
1732182020000|2024-11-21 09:40:20|41574.3|41554.3|41576.8|41556.8|41579.2|41559.2|41574.3|41554.3|2
1732182030000|2024-11-21 09:40:30|41579.2|41559.2|41579.5|41559.5|41579.5|41559.5|41579.2|41559.2|1
1732182040000|2024-11-21 09:40:40|41579.6|41559.6|41584.3|41564.3|41584.3|41564.3|41579.6|41559.6|2
1732182050000|2024-11-21 09:40:50|41584.5|41564.5|41589.5|41569.5|41591.8|41571.8|41584.5|41564.5|1
1732182060000|2024-11-21 09:41:00|41589.3|41569.3|41604|41584|41604|41584|41589.3|41569.3|10
1732182070000|2024-11-21 09:41:10|41603.9|41583.9|41584.5|41564.5|41603.9|41583.9|41584.5|41564.5|0
1732182080000|2024-11-21 09:41:20|41584.3|41564.3|41586.8|41566.8|41586.8|41566.8|41582|41562|2
1732182090000|2024-11-21 09:41:30|41584.3|41564.3|41579.5|41559.5|41584.3|41564.3|41576.8|41556.8|16
1732182100000|2024-11-21 09:41:40|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|7
1732182110000|2024-11-21 09:41:50|41579.3|41559.3|41579.5|41559.5|41579.5|41559.5|41577|41557|2
1732182120000|2024-11-21 09:42:00|41582|41562|41582|41562|41582.1|41562.1|41582|41562|8
1732182130000|2024-11-21 09:42:10|41582.1|41562.1|41587|41567|41587|41567|41582|41562|3
1732182140000|2024-11-21 09:42:20|41589.5|41569.5|41602|41582|41602|41582|41589.5|41569.5|0
1732182150000|2024-11-21 09:42:30|41601.8|41581.8|41592|41572|41607.1|41587.1|41592|41572|4
1732182160000|2024-11-21 09:42:40|41592.1|41572.1|41584.5|41564.5|41594.5|41574.5|41582|41562|8
1732182170000|2024-11-21 09:42:50|41587|41567|41584.8|41564.8|41587|41567|41584.6|41564.6|3
1732182180000|2024-11-21 09:43:00|41586.8|41566.8|41589.5|41569.5|41592|41572|41582|41562|5
1732182190000|2024-11-21 09:43:10|41591.8|41571.8|41577|41557|41591.8|41571.8|41576.8|41556.8|19
1732182200000|2024-11-21 09:43:20|41579.3|41559.3|41579.2|41559.2|41581.8|41561.8|41576.8|41556.8|3
1732182210000|2024-11-21 09:43:30|41576.8|41556.8|41579.5|41559.5|41579.5|41559.5|41576.8|41556.8|1
1732182220000|2024-11-21 09:43:40|41579.2|41559.2|41576.8|41556.8|41579.3|41559.3|41576.8|41556.8|2
1732182230000|2024-11-21 09:43:50|41579.2|41559.2|41579.3|41559.3|41581.7|41561.7|41579.2|41559.2|0
1732182240000|2024-11-21 09:44:00|41581.8|41561.8|41576.8|41556.8|41581.8|41561.8|41576.8|41556.8|4
1732182250000|2024-11-21 09:44:10|41574.5|41554.5|41579.2|41559.2|41579.2|41559.2|41574.5|41554.5|2
1732182260000|2024-11-21 09:44:20|41576.8|41556.8|41574.2|41554.2|41576.8|41556.8|41574.2|41554.2|12
1732182270000|2024-11-21 09:44:30|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|3
1732182280000|2024-11-21 09:44:40|41581.8|41561.8|41576.8|41556.8|41581.8|41561.8|41572|41552|4
1732182290000|2024-11-21 09:44:50|41574.5|41554.5|41584.3|41564.3|41586.8|41566.8|41574.5|41554.5|2
1732182300000|2024-11-21 09:45:00|41582|41562|41576.8|41556.8|41584.2|41564.2|41576.8|41556.8|4
1732182310000|2024-11-21 09:45:10|41581.7|41561.7|41579.2|41559.2|41581.8|41561.8|41579.2|41559.2|3
1732182320000|2024-11-21 09:45:20|41579.3|41559.3|41586.8|41566.8|41586.8|41566.8|41579.2|41559.2|1
1732182330000|2024-11-21 09:45:30|41586.7|41566.7|41586.8|41566.8|41591.8|41571.8|41586.7|41566.7|4
1732182340000|2024-11-21 09:45:40|41586.7|41566.7|41584.5|41564.5|41592|41572|41581.7|41561.7|7
1732182350000|2024-11-21 09:45:50|41589.5|41569.5|41599.3|41579.3|41599.3|41579.3|41584.5|41564.5|0
1732182360000|2024-11-21 09:46:00|41599.2|41579.2|41589.2|41569.2|41599.2|41579.2|41589.2|41569.2|4
1732182370000|2024-11-21 09:46:10|41586.8|41566.8|41576.5|41556.5|41589.2|41569.2|41574|41554|16
1732182380000|2024-11-21 09:46:20|41579.2|41559.2|41583.9|41563.9|41583.9|41563.9|41579.2|41559.2|0
1732182390000|2024-11-21 09:46:30|41584|41564|41584.3|41564.3|41584.3|41564.3|41579.2|41559.2|15
1732182400000|2024-11-21 09:46:40|41584.5|41564.5|41591.7|41571.7|41591.8|41571.8|41581.8|41561.8|2
1732182410000|2024-11-21 09:46:50|41591.8|41571.8|41591.8|41571.8|41594.3|41574.3|41591.7|41571.7|0
1732182420000|2024-11-21 09:47:00|41594.2|41574.2|41589.2|41569.2|41594.3|41574.3|41589.2|41569.2|3
1732182430000|2024-11-21 09:47:10|41589|41569|41581.8|41561.8|41589|41569|41581.8|41561.8|0
1732182440000|2024-11-21 09:47:20|41579.5|41559.5|41579.8|41559.8|41579.8|41559.8|41574.3|41554.3|28
1732182450000|2024-11-21 09:47:30|41579.9|41559.9|41574.5|41554.5|41579.9|41559.9|41574.3|41554.3|1
1732182460000|2024-11-21 09:47:40|41574.3|41554.3|41554.8|41534.8|41574.5|41554.5|41549.8|41529.8|9
1732182470000|2024-11-21 09:47:50|41554.6|41534.6|41532.3|41512.3|41554.6|41534.6|41532.3|41512.3|16
1732182480000|2024-11-21 09:48:00|41534.8|41514.8|41512.3|41492.3|41537.3|41517.3|41512.3|41492.3|24
1732182490000|2024-11-21 09:48:10|41514.6|41494.6|41495.2|41475.2|41514.6|41494.6|41487.6|41467.6|33
1732182500000|2024-11-21 09:48:20|41490.4|41470.4|41499.9|41479.9|41499.9|41479.9|41482.6|41462.6|27
1732182510000|2024-11-21 09:48:30|41500.1|41480.1|41512.9|41492.9|41517.8|41497.8|41500.1|41480.1|29
1732182520000|2024-11-21 09:48:40|41513.1|41493.1|41505.6|41485.6|41515.3|41495.3|41505.4|41485.4|25
1732182530000|2024-11-21 09:48:50|41510.4|41490.4|41515.4|41495.4|41515.4|41495.4|41510.4|41490.4|1
1732182540000|2024-11-21 09:49:00|41515.3|41495.3|41505.4|41485.4|41515.3|41495.3|41505.3|41485.3|3
1732182550000|2024-11-21 09:49:10|41507.8|41487.8|41515.6|41495.6|41515.6|41495.6|41505.4|41485.4|37
1732182560000|2024-11-21 09:49:20|41515.7|41495.7|41518.2|41498.2|41518.2|41498.2|41515.6|41495.6|26
1732182570000|2024-11-21 09:49:30|41518.4|41498.4|41530.6|41510.6|41530.6|41510.6|41515.7|41495.7|8
1732182580000|2024-11-21 09:49:40|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.6|41510.6|3
1732182590000|2024-11-21 09:49:50|41530.6|41510.6|41540.6|41520.6|41540.7|41520.7|41530.6|41510.6|3
1732182600000|2024-11-21 09:50:00|41542.9|41522.9|41535.4|41515.4|41545.4|41525.4|41535.4|41515.4|6
1732182610000|2024-11-21 09:50:10|41535.3|41515.3|41532.9|41512.9|41535.3|41515.3|41528.1|41508.1|5
1732182620000|2024-11-21 09:50:20|41532.8|41512.8|41542.8|41522.8|41542.8|41522.8|41532.8|41512.8|0
1732182630000|2024-11-21 09:50:30|41540.3|41520.3|41552.9|41532.9|41555.3|41535.3|41540.3|41520.3|12
1732182640000|2024-11-21 09:50:40|41555.3|41535.3|41555.3|41535.3|41555.4|41535.4|41555.3|41535.3|0
1732182650000|2024-11-21 09:50:50|41555.4|41535.4|41555.6|41535.6|41555.6|41535.6|41555.4|41535.4|2
1732182660000|2024-11-21 09:51:00|41557.9|41537.9|41547.9|41527.9|41557.9|41537.9|41547.9|41527.9|3
1732182670000|2024-11-21 09:51:10|41548.1|41528.1|41545.4|41525.4|41548.1|41528.1|41540.7|41520.7|2
1732182680000|2024-11-21 09:51:20|41543.1|41523.1|41545.4|41525.4|41545.4|41525.4|41543.1|41523.1|0
1732182690000|2024-11-21 09:51:30|41545.6|41525.6|41557.8|41537.8|41557.8|41537.8|41545.4|41525.4|8
1732182700000|2024-11-21 09:51:40|41555.4|41535.4|41555.4|41535.4|41557.8|41537.8|41555.1|41535.1|2
1732182710000|2024-11-21 09:51:50|41553.1|41533.1|41557.9|41537.9|41557.9|41537.9|41553.1|41533.1|0
1732182720000|2024-11-21 09:52:00|41557.8|41537.8|41557.9|41537.9|41557.9|41537.9|41557.8|41537.8|3
1732182730000|2024-11-21 09:52:10|41560.4|41540.4|41558.1|41538.1|41563.1|41543.1|41558.1|41538.1|13
1732182740000|2024-11-21 09:52:20|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|0
1732182750000|2024-11-21 09:52:30|41560.7|41540.7|41573.1|41553.1|41573.1|41553.1|41560.7|41540.7|6
1732182760000|2024-11-21 09:52:40|41575.4|41555.4|41575.7|41555.7|41578.1|41558.1|41573.1|41553.1|15
1732182770000|2024-11-21 09:52:50|41575.4|41555.4|41568.2|41548.2|41575.6|41555.6|41568.2|41548.2|2
1732182780000|2024-11-21 09:53:00|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41560.7|41540.7|6
1732182790000|2024-11-21 09:53:10|41563.4|41543.4|41568.1|41548.1|41568.1|41548.1|41560.7|41540.7|5
1732182800000|2024-11-21 09:53:20|41570.4|41550.4|41573.1|41553.1|41577.9|41557.9|41570.4|41550.4|2
1732182810000|2024-11-21 09:53:30|41575.4|41555.4|41565.4|41545.4|41575.7|41555.7|41563.1|41543.1|14
1732182820000|2024-11-21 09:53:40|41563.1|41543.1|41573.1|41553.1|41573.1|41553.1|41558.2|41538.2|4
1732182830000|2024-11-21 09:53:50|41573.2|41553.2|41580.4|41560.4|41580.4|41560.4|41573.2|41553.2|1
1732182840000|2024-11-21 09:54:00|41582.8|41562.8|41582.8|41562.8|41583.1|41563.1|41580.4|41560.4|1
1732182850000|2024-11-21 09:54:10|41580.4|41560.4|41580.4|41560.4|41582.8|41562.8|41578.1|41558.1|0
1732182860000|2024-11-21 09:54:20|41582.8|41562.8|41585.3|41565.3|41585.3|41565.3|41582.8|41562.8|0
1732182870000|2024-11-21 09:54:30|41585.4|41565.4|41582.8|41562.8|41587.8|41567.8|41582.8|41562.8|3
1732182880000|2024-11-21 09:54:40|41585.4|41565.4|41587.8|41567.8|41590.3|41570.3|41585.4|41565.4|1
1732182890000|2024-11-21 09:54:50|41587.6|41567.6|41590.1|41570.1|41590.1|41570.1|41587.5|41567.5|4
1732182900000|2024-11-21 09:55:00|41587.8|41567.8|41585.4|41565.4|41587.8|41567.8|41585.3|41565.3|2
1732182910000|2024-11-21 09:55:10|41585.3|41565.3|41582.9|41562.9|41585.4|41565.4|41582.9|41562.9|6
1732182920000|2024-11-21 09:55:20|41580.6|41560.6|41575.4|41555.4|41580.6|41560.6|41575.4|41555.4|6
1732182930000|2024-11-21 09:55:30|41575.6|41555.6|41573.1|41553.1|41575.6|41555.6|41570.4|41550.4|4
1732182940000|2024-11-21 09:55:40|41572.9|41552.9|41562.9|41542.9|41572.9|41552.9|41562.9|41542.9|4
1732182950000|2024-11-21 09:55:50|41567.9|41547.9|41570.4|41550.4|41570.4|41550.4|41567.9|41547.9|13
1732182960000|2024-11-21 09:56:00|41570.6|41550.6|41573.1|41553.1|41573.1|41553.1|41570.4|41550.4|5
1732182970000|2024-11-21 09:56:10|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.6|41550.6|3
1732182980000|2024-11-21 09:56:20|41573.1|41553.1|41570.4|41550.4|41573.1|41553.1|41568.1|41548.1|1
1732182990000|2024-11-21 09:56:30|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1732183000000|2024-11-21 09:56:40|41573.1|41553.1|41570.7|41550.7|41573.1|41553.1|41568.1|41548.1|3
1732183010000|2024-11-21 09:56:50|41570.6|41550.6|41568.1|41548.1|41570.7|41550.7|41568.1|41548.1|0
1732183020000|2024-11-21 09:57:00|41568.4|41548.4|41568.1|41548.1|41570.7|41550.7|41565.6|41545.6|3
1732183030000|2024-11-21 09:57:10|41563.4|41543.4|41565.7|41545.7|41565.7|41545.7|41563.2|41543.2|2
1732183040000|2024-11-21 09:57:20|41563.1|41543.1|41560.7|41540.7|41563.2|41543.2|41560.7|41540.7|2
1732183050000|2024-11-21 09:57:30|41563.1|41543.1|41565.7|41545.7|41565.7|41545.7|41560.7|41540.7|0
1732183060000|2024-11-21 09:57:40|41563.4|41543.4|41563.2|41543.2|41568.2|41548.2|41563.2|41543.2|2
1732183070000|2024-11-21 09:57:50|41563.1|41543.1|41565.7|41545.7|41565.7|41545.7|41560.7|41540.7|1
1732183080000|2024-11-21 09:58:00|41568.2|41548.2|41565.7|41545.7|41570.6|41550.6|41565.7|41545.7|6
1732183090000|2024-11-21 09:58:10|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41560.9|41540.9|2
1732183100000|2024-11-21 09:58:20|41568.1|41548.1|41565.3|41545.3|41568.1|41548.1|41565.3|41545.3|4
1732183110000|2024-11-21 09:58:30|41567.8|41547.8|41567.9|41547.9|41570.4|41550.4|41567.8|41547.8|7
1732183120000|2024-11-21 09:58:40|41570.3|41550.3|41575.3|41555.3|41575.3|41555.3|41567.8|41547.8|1
1732183130000|2024-11-21 09:58:50|41577.6|41557.6|41588.1|41568.1|41588.1|41568.1|41577.6|41557.6|5
1732183140000|2024-11-21 09:59:00|41587.9|41567.9|41582.9|41562.9|41592.8|41572.8|41582.9|41562.9|10
1732183150000|2024-11-21 09:59:10|41582.6|41562.6|41577.9|41557.9|41582.9|41562.9|41575.4|41555.4|1
1732183160000|2024-11-21 09:59:20|41575.6|41555.6|41577.8|41557.8|41580.4|41560.4|41575.4|41555.4|5
1732183170000|2024-11-21 09:59:30|41575.4|41555.4|41575.4|41555.4|41575.4|41555.4|41575.4|41555.4|0
1732183180000|2024-11-21 09:59:40|41575.6|41555.6|41580.6|41560.6|41580.6|41560.6|41575.6|41555.6|2
1732183190000|2024-11-21 09:59:50|41580.4|41560.4|41597.6|41577.6|41597.6|41577.6|41580.4|41560.4|8
1732183200000|2024-11-21 10:00:00|41597.8|41577.8|41599.8|41579.8|41605.1|41585.1|41597.8|41577.8|22
1732183210000|2024-11-21 10:00:10|41597.5|41577.5|41589.8|41569.8|41597.5|41577.5|41589.8|41569.8|2
1732183220000|2024-11-21 10:00:20|41590|41570|41592.3|41572.3|41592.3|41572.3|41590|41570|3
1732183230000|2024-11-21 10:00:30|41592.5|41572.5|41594.8|41574.8|41594.8|41574.8|41592.5|41572.5|0
1732183240000|2024-11-21 10:00:40|41595|41575|41590|41570|41595|41575|41590|41570|3
1732183250000|2024-11-21 10:00:50|41589.8|41569.8|41587.5|41567.5|41589.8|41569.8|41587.5|41567.5|1
1732183260000|2024-11-21 10:01:00|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|5
1732183270000|2024-11-21 10:01:10|41587.5|41567.5|41594.7|41574.7|41594.7|41574.7|41587.5|41567.5|1
1732183280000|2024-11-21 10:01:20|41592.3|41572.3|41594.8|41574.8|41594.8|41574.8|41592.3|41572.3|3
1732183290000|2024-11-21 10:01:30|41592.3|41572.3|41597.3|41577.3|41597.3|41577.3|41592.3|41572.3|1
1732183300000|2024-11-21 10:01:40|41595|41575|41592.3|41572.3|41595|41575|41589.8|41569.8|1
1732183310000|2024-11-21 10:01:50|41589.8|41569.8|41587.3|41567.3|41590|41570|41587.3|41567.3|8
1732183320000|2024-11-21 10:02:00|41569.8|41549.8|41562.2|41542.2|41569.8|41549.8|41562.2|41542.2|5
1732183330000|2024-11-21 10:02:10|41564.5|41544.5|41567.5|41547.5|41567.5|41547.5|41564.5|41544.5|4
1732183340000|2024-11-21 10:02:20|41565|41545|41567.5|41547.5|41567.5|41547.5|41564.8|41544.8|1
1732183350000|2024-11-21 10:02:30|41569.8|41549.8|41574.8|41554.8|41574.8|41554.8|41569.8|41549.8|0
1732183360000|2024-11-21 10:02:40|41575.1|41555.1|41582.5|41562.5|41582.5|41562.5|41575.1|41555.1|3
1732183370000|2024-11-21 10:02:50|41582.8|41562.8|41585|41565|41585.1|41565.1|41582.5|41562.5|1
1732183380000|2024-11-21 10:03:00|41585.1|41565.1|41589.8|41569.8|41592.5|41572.5|41585.1|41565.1|4
1732183390000|2024-11-21 10:03:10|41587.5|41567.5|41584.8|41564.8|41587.5|41567.5|41584.8|41564.8|0
1732183400000|2024-11-21 10:03:20|41584.7|41564.7|41582.5|41562.5|41584.8|41564.8|41582.2|41562.2|3
1732183410000|2024-11-21 10:03:30|41584.8|41564.8|41584.8|41564.8|41585|41565|41582.5|41562.5|1
1732183420000|2024-11-21 10:03:40|41585|41565|41584.8|41564.8|41585|41565|41584.8|41564.8|0
1732183430000|2024-11-21 10:03:50|41585|41565|41590|41570|41590|41570|41585|41565|4
1732183440000|2024-11-21 10:04:00|41592.5|41572.5|41595.1|41575.1|41595.1|41575.1|41592.5|41572.5|12
1732183450000|2024-11-21 10:04:10|41592.5|41572.5|41590.1|41570.1|41592.5|41572.5|41590.1|41570.1|3
1732183460000|2024-11-21 10:04:20|41589.8|41569.8|41587.8|41567.8|41590.1|41570.1|41585.1|41565.1|0
1732183470000|2024-11-21 10:04:30|41587.6|41567.6|41587.5|41567.5|41587.8|41567.8|41585.1|41565.1|1
1732183480000|2024-11-21 10:04:40|41585.1|41565.1|41582.8|41562.8|41585.1|41565.1|41582.8|41562.8|0
1732183490000|2024-11-21 10:04:50|41585.1|41565.1|41585.1|41565.1|41585.3|41565.3|41582.6|41562.6|3
1732183500000|2024-11-21 10:05:00|41585.3|41565.3|41590.5|41570.5|41590.5|41570.5|41585.1|41565.1|1
1732183510000|2024-11-21 10:05:10|41587.8|41567.8|41590.2|41570.2|41590.2|41570.2|41585.2|41565.2|2
1732183520000|2024-11-21 10:05:20|41587.8|41567.8|41580.2|41560.2|41587.8|41567.8|41580.2|41560.2|0
1732183530000|2024-11-21 10:05:30|41582.8|41562.8|41593|41573|41593|41573|41582.8|41562.8|1
1732183550000|2024-11-21 10:05:50|41592.8|41572.8|41595.2|41575.2|41595.2|41575.2|41590.5|41570.5|1
1732183560000|2024-11-21 10:06:00|41592.8|41572.8|41595.5|41575.5|41595.5|41575.5|41592.8|41572.8|2
1732183570000|2024-11-21 10:06:10|41595.3|41575.3|41597.8|41577.8|41597.8|41577.8|41592.8|41572.8|1
1732183580000|2024-11-21 10:06:20|41598|41578|41598|41578|41598.1|41578.1|41598|41578|16
1732183590000|2024-11-21 10:06:30|41600.3|41580.3|41598|41578|41600.3|41580.3|41595.5|41575.5|2
1732183600000|2024-11-21 10:06:40|41597.7|41577.7|41593|41573|41597.7|41577.7|41593|41573|3
1732183610000|2024-11-21 10:06:50|41592.8|41572.8|41597.8|41577.8|41597.8|41577.8|41592.7|41572.7|20
1732183620000|2024-11-21 10:07:00|41600.2|41580.2|41600.3|41580.3|41602.5|41582.5|41597.7|41577.7|5
1732183630000|2024-11-21 10:07:10|41598|41578|41597.8|41577.8|41600.2|41580.2|41597.7|41577.7|3
1732183640000|2024-11-21 10:07:20|41597.7|41577.7|41592.8|41572.8|41597.7|41577.7|41592.8|41572.8|3
1732183650000|2024-11-21 10:07:30|41592.5|41572.5|41592.8|41572.8|41592.8|41572.8|41590.2|41570.2|1
1732183660000|2024-11-21 10:07:40|41595.2|41575.2|41592.8|41572.8|41595.3|41575.3|41592.8|41572.8|2
1732183670000|2024-11-21 10:07:50|41592.7|41572.7|41595.2|41575.2|41595.2|41575.2|41592.7|41572.7|3
1732183680000|2024-11-21 10:08:00|41592.8|41572.8|41595.2|41575.2|41595.5|41575.5|41592.8|41572.8|1
1732183690000|2024-11-21 10:08:10|41590.3|41570.3|41592.7|41572.7|41592.8|41572.8|41590.3|41570.3|3
1732183700000|2024-11-21 10:08:20|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|41592.8|41572.8|1
1732183710000|2024-11-21 10:08:30|41592.7|41572.7|41590.2|41570.2|41592.7|41572.7|41587.8|41567.8|2
1732183720000|2024-11-21 10:08:40|41590.3|41570.3|41590.2|41570.2|41590.3|41570.3|41587.8|41567.8|0
1732183730000|2024-11-21 10:08:50|41592.7|41572.7|41582.8|41562.8|41592.7|41572.7|41582.8|41562.8|3
1732183740000|2024-11-21 10:09:00|41580.2|41560.2|41577.8|41557.8|41582.8|41562.8|41577.8|41557.8|1
1732183750000|2024-11-21 10:09:10|41577.7|41557.7|41582.8|41562.8|41582.8|41562.8|41577.7|41557.7|1
1732183760000|2024-11-21 10:09:20|41582.7|41562.7|41580.2|41560.2|41582.7|41562.7|41580.2|41560.2|1
1732183770000|2024-11-21 10:09:30|41580.3|41560.3|41590.2|41570.2|41590.2|41570.2|41580.3|41560.3|3
1732183780000|2024-11-21 10:09:40|41590.3|41570.3|41590.2|41570.2|41592.7|41572.7|41590.2|41570.2|3
1732183790000|2024-11-21 10:09:50|41590|41570|41585.3|41565.3|41590|41570|41582.5|41562.5|4
1732183800000|2024-11-21 10:10:00|41585.2|41565.2|41587.8|41567.8|41587.8|41567.8|41582.8|41562.8|7
1732183810000|2024-11-21 10:10:10|41583|41563|41580.3|41560.3|41583|41563|41577.8|41557.8|13
1732183820000|2024-11-21 10:10:20|41580.2|41560.2|41583|41563|41583|41563|41580.2|41560.2|11
1732183830000|2024-11-21 10:10:30|41585.3|41565.3|41593|41573|41593|41573|41583|41563|10
1732183840000|2024-11-21 10:10:40|41592.8|41572.8|41582.8|41562.8|41592.8|41572.8|41582.8|41562.8|1
1732183850000|2024-11-21 10:10:50|41583|41563|41580.5|41560.5|41583|41563|41580.5|41560.5|0
1732183860000|2024-11-21 10:11:00|41570.3|41550.3|41565.2|41545.2|41570.3|41550.3|41565.2|41545.2|15
1732183870000|2024-11-21 10:11:10|41565.3|41545.3|41558|41538|41565.3|41545.3|41557.8|41537.8|1
1732183880000|2024-11-21 10:11:20|41557.8|41537.8|41572.8|41552.8|41572.8|41552.8|41555.6|41535.6|2
1732183890000|2024-11-21 10:11:30|41575.2|41555.2|41580.5|41560.5|41580.5|41560.5|41572.8|41552.8|4
1732183900000|2024-11-21 10:11:40|41582.8|41562.8|41588|41568|41590.5|41570.5|41582.8|41562.8|0
1732183910000|2024-11-21 10:11:50|41587.8|41567.8|41585.5|41565.5|41588|41568|41585.5|41565.5|2
1732183920000|2024-11-21 10:12:00|41585.3|41565.3|41580.3|41560.3|41585.5|41565.5|41580.3|41560.3|2
1732183930000|2024-11-21 10:12:10|41578|41558|41575.3|41555.3|41578|41558|41575.2|41555.2|3
1732183940000|2024-11-21 10:12:20|41573.1|41553.1|41570.5|41550.5|41573.1|41553.1|41570.5|41550.5|1
1732183950000|2024-11-21 10:12:30|41570.3|41550.3|41582.8|41562.8|41583|41563|41570.3|41550.3|7
1732183960000|2024-11-21 10:12:40|41585.5|41565.5|41590.5|41570.5|41590.5|41570.5|41582.8|41562.8|2
1732183970000|2024-11-21 10:12:50|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|41590.3|41570.3|1
1732183980000|2024-11-21 10:13:00|41588|41568|41588|41568|41595.3|41575.3|41588|41568|5
1732183990000|2024-11-21 10:13:10|41585.6|41565.6|41582.8|41562.8|41585.6|41565.6|41582.8|41562.8|3
1732184000000|2024-11-21 10:13:20|41585.6|41565.6|41590.8|41570.8|41590.8|41570.8|41585.6|41565.6|2
1732184010000|2024-11-21 10:13:30|41590.6|41570.6|41592.7|41572.7|41592.8|41572.8|41590.6|41570.6|1
1732184020000|2024-11-21 10:13:40|41592.5|41572.5|41585.3|41565.3|41592.5|41572.5|41585.3|41565.3|0
1732184030000|2024-11-21 10:13:50|41585.5|41565.5|41585.2|41565.2|41585.5|41565.5|41580.5|41560.5|3
1732184040000|2024-11-21 10:14:00|41582.8|41562.8|41577.8|41557.8|41582.8|41562.8|41575.3|41555.3|1
1732184050000|2024-11-21 10:14:10|41578|41558|41575.6|41555.6|41578.1|41558.1|41575.5|41555.5|2
1732184060000|2024-11-21 10:14:20|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|4
1732184070000|2024-11-21 10:14:30|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1732184080000|2024-11-21 10:14:40|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41568.3|41548.3|1
1732184090000|2024-11-21 10:14:50|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41565.9|41545.9|6
1732184100000|2024-11-21 10:15:00|41573.1|41553.1|41573|41553|41573.1|41553.1|41573|41553|3
1732184110000|2024-11-21 10:15:10|41570.5|41550.5|41575.5|41555.5|41575.5|41555.5|41570.5|41550.5|2
1732184120000|2024-11-21 10:15:20|41578|41558|41575.6|41555.6|41578|41558|41575.6|41555.6|1
1732184130000|2024-11-21 10:15:30|41573.3|41553.3|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|1
1732184140000|2024-11-21 10:15:40|41578.1|41558.1|41590.8|41570.8|41590.8|41570.8|41578.1|41558.1|0
1732184150000|2024-11-21 10:15:50|41588.1|41568.1|41593.1|41573.1|41593.1|41573.1|41588.1|41568.1|0
1732184160000|2024-11-21 10:16:00|41590.8|41570.8|41588.4|41568.4|41590.8|41570.8|41588.1|41568.1|1
1732184170000|2024-11-21 10:16:10|41593.1|41573.1|41578.3|41558.3|41593.1|41573.1|41578.3|41558.3|3
1732184180000|2024-11-21 10:16:20|41580.8|41560.8|41580.6|41560.6|41580.8|41560.8|41580.6|41560.6|3
1732184190000|2024-11-21 10:16:30|41578.3|41558.3|41578|41558|41578.3|41558.3|41578|41558|0
1732184200000|2024-11-21 10:16:40|41578.1|41558.1|41578.1|41558.1|41580.5|41560.5|41578.1|41558.1|2
1732184210000|2024-11-21 10:16:50|41580.5|41560.5|41578|41558|41580.5|41560.5|41578|41558|0
1732184220000|2024-11-21 10:17:00|41578.1|41558.1|41578|41558|41578.1|41558.1|41575.5|41555.5|8
1732184230000|2024-11-21 10:17:10|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578|41558|0
1732184240000|2024-11-21 10:17:20|41578|41558|41578.1|41558.1|41578.1|41558.1|41578|41558|1
1732184250000|2024-11-21 10:17:30|||||||||1
1732184260000|2024-11-21 10:17:40|41580.5|41560.5|41580.5|41560.5|41580.6|41560.6|41580.5|41560.5|1
1732184270000|2024-11-21 10:17:50|41578.1|41558.1|41580.5|41560.5|41580.5|41560.5|41575.6|41555.6|1
1732184280000|2024-11-21 10:18:00|41580.6|41560.6|41580.5|41560.5|41580.6|41560.6|41578.1|41558.1|0
1732184290000|2024-11-21 10:18:10|41578.1|41558.1|41577.8|41557.8|41578.1|41558.1|41575.8|41555.8|1
1732184300000|2024-11-21 10:18:20|41578|41558|41578|41558|41578|41558|41577.8|41557.8|0
1732184310000|2024-11-21 10:18:30|41575.5|41555.5|41570.6|41550.6|41575.5|41555.5|41570.6|41550.6|1
1732184320000|2024-11-21 10:18:40|41568.3|41548.3|41570.6|41550.6|41570.6|41550.6|41568.3|41548.3|0
1732184330000|2024-11-21 10:18:50|41570.5|41550.5|41568|41548|41570.5|41550.5|41568|41548|1
1732184340000|2024-11-21 10:19:00|41565.6|41545.6|41568|41548|41568|41548|41565.6|41545.6|2
1732184350000|2024-11-21 10:19:10|41568.1|41548.1|41568.1|41548.1|41570.5|41550.5|41568|41548|3
1732184360000|2024-11-21 10:19:20|41570.3|41550.3|41570.6|41550.6|41570.6|41550.6|41565.5|41545.5|3
1732184370000|2024-11-21 10:19:30|41573|41553|41573.3|41553.3|41573.3|41553.3|41573|41553|0
1732184380000|2024-11-21 10:19:40|41575.6|41555.6|41577.8|41557.8|41577.8|41557.8|41575.2|41555.2|4
1732184390000|2024-11-21 10:19:50|41575.5|41555.5|41580.5|41560.5|41580.5|41560.5|41575.5|41555.5|5
1732184400000|2024-11-21 10:20:00|41580.8|41560.8|41583.2|41563.2|41583.2|41563.2|41580.6|41560.6|3
1732184410000|2024-11-21 10:20:10|41585.5|41565.5|41587.8|41567.8|41590.3|41570.3|41585.5|41565.5|1
1732184420000|2024-11-21 10:20:20|41588|41568|41585.3|41565.3|41588|41568|41585.3|41565.3|0
1732184430000|2024-11-21 10:20:30|41585.2|41565.2|41580.5|41560.5|41585.2|41565.2|41580.5|41560.5|2
1732184440000|2024-11-21 10:20:40|41580.3|41560.3|41572.8|41552.8|41580.3|41560.3|41572.5|41552.5|11
1732184450000|2024-11-21 10:20:50|41570.5|41550.5|41573.2|41553.2|41573.2|41553.2|41570.5|41550.5|6
1732184460000|2024-11-21 10:21:00|41573.3|41553.3|41570.5|41550.5|41573.3|41553.3|41570.5|41550.5|2
1732184470000|2024-11-21 10:21:10|41568.2|41548.2|41562.9|41542.9|41568.2|41548.2|41562.9|41542.9|4
1732184480000|2024-11-21 10:21:20|41563|41543|41560.7|41540.7|41563|41543|41558.2|41538.2|1
1732184490000|2024-11-21 10:21:30|41560.5|41540.5|41563|41543|41563|41543|41558.2|41538.2|0
1732184500000|2024-11-21 10:21:40|41560.5|41540.5|41563|41543|41563|41543|41560.5|41540.5|0
1732184510000|2024-11-21 10:21:50|41560.5|41540.5|41563|41543|41563|41543|41560.5|41540.5|0
1732184520000|2024-11-21 10:22:00|41562.9|41542.9|41560.7|41540.7|41562.9|41542.9|41558.2|41538.2|0
1732184530000|2024-11-21 10:22:10|41563|41543|41560.5|41540.5|41563|41543|41558.2|41538.2|0
1732184540000|2024-11-21 10:22:20|41560.7|41540.7|41560.5|41540.5|41563|41543|41558|41538|0
1732184550000|2024-11-21 10:22:30|41560.4|41540.4|41555.5|41535.5|41560.5|41540.5|41555.5|41535.5|2
1732184560000|2024-11-21 10:22:40|41552.9|41532.9|41550.5|41530.5|41552.9|41532.9|41550.5|41530.5|5
1732184570000|2024-11-21 10:22:50|41547.9|41527.9|41535.2|41515.2|41547.9|41527.9|41532.9|41512.9|13
1732184580000|2024-11-21 10:23:00|41532.9|41512.9|41530.1|41510.1|41532.9|41512.9|41527.7|41507.7|7
1732184590000|2024-11-21 10:23:10|41527.7|41507.7|41529.9|41509.9|41529.9|41509.9|41527.6|41507.6|6
1732184600000|2024-11-21 10:23:20|41530.1|41510.1|41530.2|41510.2|41530.4|41510.4|41530.1|41510.1|2
1732184610000|2024-11-21 10:23:30|41530.1|41510.1|41529.9|41509.9|41530.1|41510.1|41527.6|41507.6|4
1732184620000|2024-11-21 10:23:40|41530.1|41510.1|41514.9|41494.9|41530.2|41510.2|41514.8|41494.8|13
1732184630000|2024-11-21 10:23:50|41515.1|41495.1|41519.9|41499.9|41520.1|41500.1|41515.1|41495.1|2
1732184640000|2024-11-21 10:24:00|41520.4|41500.4|41527.6|41507.6|41527.6|41507.6|41520.4|41500.4|7
1732184650000|2024-11-21 10:24:10|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|41524.9|41504.9|1
1732184660000|2024-11-21 10:24:20|41530.2|41510.2|41532.9|41512.9|41533|41513|41530.2|41510.2|14
1732184670000|2024-11-21 10:24:30|41535.2|41515.2|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|2
1732184680000|2024-11-21 10:24:40|41532.7|41512.7|41530.2|41510.2|41532.7|41512.7|41530.2|41510.2|0
1732184690000|2024-11-21 10:24:50|41530.5|41510.5|41527.9|41507.9|41530.5|41510.5|41525.5|41505.5|4
1732184700000|2024-11-21 10:25:00|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|2
1732184710000|2024-11-21 10:25:10|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.2|41505.2|0
1732184720000|2024-11-21 10:25:20|41525.5|41505.5|41527.9|41507.9|41527.9|41507.9|41525.2|41505.2|2
1732184730000|2024-11-21 10:25:30|||||||||2
1732184740000|2024-11-21 10:25:40|41530.2|41510.2|41532.9|41512.9|41532.9|41512.9|41530.2|41510.2|0
1732184750000|2024-11-21 10:25:50|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|0
1732184760000|2024-11-21 10:26:00|41537.9|41517.9|41538.2|41518.2|41538.2|41518.2|41533.2|41513.2|5
1732184770000|2024-11-21 10:26:10|41540.5|41520.5|41523.2|41503.2|41540.5|41520.5|41523.2|41503.2|2
1732184780000|2024-11-21 10:26:20|41527.9|41507.9|41527.9|41507.9|41528|41508|41527.9|41507.9|5
1732184790000|2024-11-21 10:26:30|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41518.2|41498.2|0
1732184800000|2024-11-21 10:26:40|41520.4|41500.4|41520.4|41500.4|41520.5|41500.5|41520.4|41500.4|2
1732184810000|2024-11-21 10:26:50|41518|41498|41518|41498|41518|41498|41518|41498|5
1732184820000|2024-11-21 10:27:00|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|41517.9|41497.9|4
1732184830000|2024-11-21 10:27:10|41518|41498|41512.9|41492.9|41518|41498|41510.5|41490.5|14
1732184840000|2024-11-21 10:27:20|41510.5|41490.5|41510.2|41490.2|41510.5|41490.5|41507.9|41487.9|5
1732184850000|2024-11-21 10:27:30|41512.6|41492.6|41512.7|41492.7|41515.1|41495.1|41512.6|41492.6|0
1732184860000|2024-11-21 10:27:40|41512.6|41492.6|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|2
1732184870000|2024-11-21 10:27:50|41512.6|41492.6|41502.6|41482.6|41512.6|41492.6|41502.6|41482.6|17
1732184880000|2024-11-21 10:28:00|41502.4|41482.4|41492.6|41472.6|41502.4|41482.4|41492.6|41472.6|11
1732184890000|2024-11-21 10:28:10|41492.4|41472.4|41489.6|41469.6|41492.4|41472.4|41487.3|41467.3|10
1732184900000|2024-11-21 10:28:20|41489.8|41469.8|41494.9|41474.9|41494.9|41474.9|41489.8|41469.8|7
1732184910000|2024-11-21 10:28:30|41494.8|41474.8|41494.8|41474.8|41494.9|41474.9|41494.8|41474.8|2
1732184920000|2024-11-21 10:28:40|41494.9|41474.9|41499.8|41479.8|41499.8|41479.8|41494.8|41474.8|2
1732184930000|2024-11-21 10:28:50|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1732184940000|2024-11-21 10:29:00|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.3|41482.3|1
1732184950000|2024-11-21 10:29:10|41502.6|41482.6|41502.7|41482.7|41505.2|41485.2|41502.6|41482.6|0
1732184960000|2024-11-21 10:29:20|41502.9|41482.9|41510.1|41490.1|41510.1|41490.1|41502.9|41482.9|3
1732184970000|2024-11-21 10:29:30|41507.7|41487.7|41507.7|41487.7|41510.1|41490.1|41505.2|41485.2|5
1732184980000|2024-11-21 10:29:40|41510.1|41490.1|41510.1|41490.1|41510.1|41490.1|41507.7|41487.7|1
1732184990000|2024-11-21 10:29:50|41507.7|41487.7|41510.4|41490.4|41510.4|41490.4|41507.7|41487.7|4
1732185000000|2024-11-21 10:30:00|41507.9|41487.9|41502.6|41482.6|41507.9|41487.9|41502.6|41482.6|5
1732185010000|2024-11-21 10:30:10|41500.2|41480.2|41502.9|41482.9|41502.9|41482.9|41500.2|41480.2|0
1732185020000|2024-11-21 10:30:20|41505.4|41485.4|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|0
1732185030000|2024-11-21 10:30:30|41507.6|41487.6|41505.2|41485.2|41507.7|41487.7|41502.7|41482.7|15
1732185040000|2024-11-21 10:30:40|41505.1|41485.1|41505.2|41485.2|41505.2|41485.2|41502.7|41482.7|1
1732185050000|2024-11-21 10:30:50|41505.4|41485.4|41507.9|41487.9|41507.9|41487.9|41505.2|41485.2|4
1732185060000|2024-11-21 10:31:00|41508|41488|41515.2|41495.2|41517.6|41497.6|41508|41488|2
1732185070000|2024-11-21 10:31:10|41515.4|41495.4|41515.4|41495.4|41515.4|41495.4|41515.4|41495.4|2
1732185080000|2024-11-21 10:31:20|41515.5|41495.5|41515.4|41495.4|41515.5|41495.5|41515.4|41495.4|0
1732185090000|2024-11-21 10:31:30|41517.9|41497.9|41517.9|41497.9|41520.2|41500.2|41517.9|41497.9|1
1732185100000|2024-11-21 10:31:40|41515.4|41495.4|41522.7|41502.7|41522.7|41502.7|41515.4|41495.4|2
1732185110000|2024-11-21 10:31:50|41520.4|41500.4|41520.5|41500.5|41525.4|41505.4|41520.4|41500.4|1
1732185120000|2024-11-21 10:32:00|41523|41503|41525.5|41505.5|41525.5|41505.5|41523|41503|1
1732185130000|2024-11-21 10:32:10|41523.2|41503.2|41525.5|41505.5|41527.9|41507.9|41523.2|41503.2|2
1732185140000|2024-11-21 10:32:20|41525.4|41505.4|41525.5|41505.5|41525.5|41505.5|41523|41503|0
1732185150000|2024-11-21 10:32:30|41525.4|41505.4|41525.5|41505.5|41525.5|41505.5|41520.5|41500.5|1
1732185160000|2024-11-21 10:32:40|41523.2|41503.2|41523|41503|41525.4|41505.4|41520.5|41500.5|1
1732185170000|2024-11-21 10:32:50|41525.4|41505.4|41525.5|41505.5|41525.5|41505.5|41523|41503|1
1732185180000|2024-11-21 10:33:00|41528.2|41508.2|41537.9|41517.9|41537.9|41517.9|41528.2|41508.2|7
1732185190000|2024-11-21 10:33:10|41538|41518|41538|41518|41540.5|41520.5|41535.5|41515.5|1
1732185200000|2024-11-21 10:33:20|41540.5|41520.5|41543|41523|41543|41523|41540.5|41520.5|2
1732185210000|2024-11-21 10:33:30|41540.5|41520.5|41542.9|41522.9|41543|41523|41538|41518|4
1732185220000|2024-11-21 10:33:40|41540.5|41520.5|41547.9|41527.9|41547.9|41527.9|41538|41518|2
1732185230000|2024-11-21 10:33:50|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|41545.5|41525.5|1
1732185240000|2024-11-21 10:34:00|41550.4|41530.4|41542.9|41522.9|41550.4|41530.4|41542.9|41522.9|2
1732185250000|2024-11-21 10:34:10|41543|41523|41545.5|41525.5|41545.5|41525.5|41542.9|41522.9|1
1732185260000|2024-11-21 10:34:20|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41542.9|41522.9|0
1732185270000|2024-11-21 10:34:30|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|1
1732185280000|2024-11-21 10:34:40|41545.7|41525.7|41545.7|41525.7|41548|41528|41545.7|41525.7|2
1732185290000|2024-11-21 10:34:50|41545.5|41525.5|41550.4|41530.4|41550.4|41530.4|41545.5|41525.5|7
1732185300000|2024-11-21 10:35:00|41550.2|41530.2|41550.5|41530.5|41557.7|41537.7|41550.2|41530.2|1
1732185310000|2024-11-21 10:35:10|41550.4|41530.4|41558.2|41538.2|41560.5|41540.5|41548.2|41528.2|4
1732185320000|2024-11-21 10:35:20|41558|41538|41555.5|41535.5|41558.2|41538.2|41555.5|41535.5|0
1732185330000|2024-11-21 10:35:30|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|0
1732185340000|2024-11-21 10:35:40|41555.8|41535.8|41553.2|41533.2|41558.2|41538.2|41553.2|41533.2|9
1732185350000|2024-11-21 10:35:50|41553|41533|41552.9|41532.9|41553|41533|41552.9|41532.9|1
1732185360000|2024-11-21 10:36:00|41553|41533|41555.8|41535.8|41555.8|41535.8|41552.9|41532.9|1
1732185370000|2024-11-21 10:36:10|41555.7|41535.7|41553.2|41533.2|41555.7|41535.7|41553.2|41533.2|2
1732185380000|2024-11-21 10:36:20|41555.5|41535.5|41555.2|41535.2|41555.5|41535.5|41553|41533|0
1732185390000|2024-11-21 10:36:30|41552.9|41532.9|41558|41538|41558|41538|41552.9|41532.9|1
1732185400000|2024-11-21 10:36:40|41558.2|41538.2|41558|41538|41558.2|41538.2|41558|41538|7
1732185410000|2024-11-21 10:36:50|41557.9|41537.9|41558.2|41538.2|41558.2|41538.2|41555.5|41535.5|2
1732185420000|2024-11-21 10:37:00|41558.4|41538.4|41557.9|41537.9|41560.7|41540.7|41557.9|41537.9|7
1732185430000|2024-11-21 10:37:10|41557.7|41537.7|41552.9|41532.9|41557.7|41537.7|41550.4|41530.4|1
1732185440000|2024-11-21 10:37:20|41550.6|41530.6|41547.9|41527.9|41550.6|41530.6|41545.6|41525.6|1
1732185450000|2024-11-21 10:37:30|41545.6|41525.6|41550.4|41530.4|41550.4|41530.4|41545.6|41525.6|1
1732185470000|2024-11-21 10:37:50|41548.1|41528.1|41550.6|41530.6|41550.6|41530.6|41548.1|41528.1|3
1732185480000|2024-11-21 10:38:00|41550.4|41530.4|41550.6|41530.6|41550.6|41530.6|41550.4|41530.4|0
1732185490000|2024-11-21 10:38:10|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41550.4|41530.4|1
1732185500000|2024-11-21 10:38:20|41555.3|41535.3|41557.9|41537.9|41557.9|41537.9|41555.3|41535.3|2
1732185510000|2024-11-21 10:38:30|41557.8|41537.8|41557.9|41537.9|41557.9|41537.9|41555.4|41535.4|0
1732185520000|2024-11-21 10:38:40|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|4
1732185530000|2024-11-21 10:38:50|41550.6|41530.6|41550.6|41530.6|41552.9|41532.9|41545.6|41525.6|9
1732185540000|2024-11-21 10:39:00|41548.1|41528.1|41552.8|41532.8|41552.8|41532.8|41547.9|41527.9|2
1732185550000|2024-11-21 10:39:10|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41548.1|41528.1|7
1732185570000|2024-11-21 10:39:30|41553.2|41533.2|41558.1|41538.1|41558.2|41538.2|41553.2|41533.2|0
1732185580000|2024-11-21 10:39:40|41557.9|41537.9|41557.9|41537.9|41560.6|41540.6|41557.9|41537.9|0
1732185590000|2024-11-21 10:39:50|41555.4|41535.4|41557.9|41537.9|41557.9|41537.9|41555.4|41535.4|4
1732185600000|2024-11-21 10:40:00|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|6
1732185610000|2024-11-21 10:40:10|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|4
1732185620000|2024-11-21 10:40:20|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|1
1732185630000|2024-11-21 10:40:30|41557.9|41537.9|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|4
1732185640000|2024-11-21 10:40:40|41558.1|41538.1|41562.9|41542.9|41565.3|41545.3|41557.9|41537.9|1
1732185650000|2024-11-21 10:40:50|41565.3|41545.3|41565.3|41545.3|41565.4|41545.4|41565.3|41545.3|0
1732185660000|2024-11-21 10:41:00|41567.8|41547.8|41572.9|41552.9|41572.9|41552.9|41567.8|41547.8|4
1732185680000|2024-11-21 10:41:20|41570.4|41550.4|41570.4|41550.4|41572.9|41552.9|41570.4|41550.4|0
1732185690000|2024-11-21 10:41:30|41570.6|41550.6|41572.9|41552.9|41572.9|41552.9|41570.6|41550.6|0
1732185700000|2024-11-21 10:41:40|41570.4|41550.4|41575.3|41555.3|41575.3|41555.3|41570.4|41550.4|1
1732185710000|2024-11-21 10:41:50|41577.6|41557.6|41577.6|41557.6|41580.1|41560.1|41577.6|41557.6|7
1732185730000|2024-11-21 10:42:10|41577.5|41557.5|41570.1|41550.1|41577.5|41557.5|41570.1|41550.1|4
1732185740000|2024-11-21 10:42:20|41570.3|41550.3|41575|41555|41575.1|41555.1|41570.3|41550.3|1
1732185750000|2024-11-21 10:42:30|41575.3|41555.3|41580|41560|41580|41560|41575.3|41555.3|0
1732185760000|2024-11-21 10:42:40|41577.3|41557.3|41577.6|41557.6|41577.6|41557.6|41575|41555|0
1732185770000|2024-11-21 10:42:50|41580|41560|41577.6|41557.6|41580|41560|41575.1|41555.1|1
1732185780000|2024-11-21 10:43:00|41577.5|41557.5|41575|41555|41577.5|41557.5|41575|41555|0
1732185790000|2024-11-21 10:43:10|41575.1|41555.1|41567.6|41547.6|41577.5|41557.5|41567.6|41547.6|4
1732185800000|2024-11-21 10:43:20|41567.5|41547.5|41565|41545|41567.5|41547.5|41565|41545|0
1732185810000|2024-11-21 10:43:30|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1732185820000|2024-11-21 10:43:40|41562.5|41542.5|41560.1|41540.1|41562.5|41542.5|41560.1|41540.1|6
1732185840000|2024-11-21 10:44:00|41559.8|41539.8|41557.5|41537.5|41559.8|41539.8|41557.5|41537.5|1
1732185850000|2024-11-21 10:44:10|41552.6|41532.6|41552.6|41532.6|41555|41535|41552.6|41532.6|1
1732185860000|2024-11-21 10:44:20|41555|41535|41555|41535|41555|41535|41552.6|41532.6|2
1732185870000|2024-11-21 10:44:30|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|0
1732185890000|2024-11-21 10:44:50|41554.8|41534.8|41555|41535|41555|41535|41552.5|41532.5|5
1732185900000|2024-11-21 10:45:00|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|1
1732185910000|2024-11-21 10:45:10|41550|41530|41552.5|41532.5|41552.6|41532.6|41550|41530|3
1732185920000|2024-11-21 10:45:20|41552.3|41532.3|41550|41530|41552.3|41532.3|41550|41530|0
1732185930000|2024-11-21 10:45:30|41549.8|41529.8|41542.5|41522.5|41549.8|41529.8|41540|41520|1
1732185940000|2024-11-21 10:45:40|41542.6|41522.6|41540|41520|41542.6|41522.6|41540|41520|3
1732185950000|2024-11-21 10:45:50|41537.5|41517.5|41539.8|41519.8|41540|41520|41537.3|41517.3|1
1732185960000|2024-11-21 10:46:00|41539.7|41519.7|41525|41505|41539.7|41519.7|41525|41505|8
1732185970000|2024-11-21 10:46:10|41527.3|41507.3|41524.8|41504.8|41527.3|41507.3|41524.8|41504.8|3
1732185980000|2024-11-21 10:46:20|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1732185990000|2024-11-21 10:46:30|41517.3|41497.3|41517.5|41497.5|41517.5|41497.5|41517.3|41497.3|1
1732186000000|2024-11-21 10:46:40|41519.8|41499.8|41532.5|41512.5|41532.5|41512.5|41519.8|41499.8|3
1732186010000|2024-11-21 10:46:50|41532.6|41512.6|41537.5|41517.5|41537.5|41517.5|41532.6|41512.6|2
1732186020000|2024-11-21 10:47:00|41537.3|41517.3|41537.3|41517.3|41539.8|41519.8|41537.3|41517.3|0
1732186030000|2024-11-21 10:47:10|41537.5|41517.5|41537.3|41517.3|41537.5|41517.5|41537.3|41517.3|0
1732186040000|2024-11-21 10:47:20|41537.5|41517.5|41542.6|41522.6|41542.6|41522.6|41535|41515|0
1732186050000|2024-11-21 10:47:30|41545.1|41525.1|41542.6|41522.6|41545.1|41525.1|41542.6|41522.6|2
1732186070000|2024-11-21 10:47:50|41542.5|41522.5|41542.6|41522.6|41545|41525|41542.5|41522.5|0
1732186080000|2024-11-21 10:48:00|41540.3|41520.3|41540|41520|41542.6|41522.6|41540|41520|0
1732186090000|2024-11-21 10:48:10|41537.6|41517.6|41540|41520|41540|41520|41537.6|41517.6|0
1732186100000|2024-11-21 10:48:20|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41535.1|41515.1|0
1732186110000|2024-11-21 10:48:30|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|1
1732186120000|2024-11-21 10:48:40|||||||||2
1732186130000|2024-11-21 10:48:50|41537.8|41517.8|41537.8|41517.8|41540.1|41520.1|41535.4|41515.4|1
1732186140000|2024-11-21 10:49:00|41540.1|41520.1|41543.1|41523.1|41545.4|41525.4|41537.8|41517.8|9
1732186150000|2024-11-21 10:49:10|41548.1|41528.1|41545.6|41525.6|41548.1|41528.1|41545.6|41525.6|4
1732186160000|2024-11-21 10:49:20|41547.9|41527.9|41548.2|41528.2|41548.2|41528.2|41547.9|41527.9|2
1732186170000|2024-11-21 10:49:30|41548.1|41528.1|41550.7|41530.7|41550.9|41530.9|41548.1|41528.1|24
1732186180000|2024-11-21 10:49:40|41550.9|41530.9|41543.2|41523.2|41550.9|41530.9|41543.2|41523.2|4
1732186190000|2024-11-21 10:49:50|41540.9|41520.9|41545.7|41525.7|41545.7|41525.7|41540.9|41520.9|4
1732186200000|2024-11-21 10:50:00|41545.9|41525.9|41541|41521|41545.9|41525.9|41541|41521|2
1732186210000|2024-11-21 10:50:10|41540.9|41520.9|41533.2|41513.2|41540.9|41520.9|41533.2|41513.2|6
1732186220000|2024-11-21 10:50:20|41535.7|41515.7|41535.9|41515.9|41535.9|41515.9|41533.2|41513.2|0
1732186230000|2024-11-21 10:50:30|41533.2|41513.2|41535.6|41515.6|41535.9|41515.9|41533.2|41513.2|1
1732186240000|2024-11-21 10:50:40|41533.2|41513.2|41535.7|41515.7|41535.7|41515.7|41530.9|41510.9|1
1732186250000|2024-11-21 10:50:50|41535.6|41515.6|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|10
1732186260000|2024-11-21 10:51:00|41535.4|41515.4|41540.3|41520.3|41542.8|41522.8|41535.4|41515.4|16
1732186270000|2024-11-21 10:51:10|41540.4|41520.4|41542.8|41522.8|41542.8|41522.8|41540.3|41520.3|1
1732186280000|2024-11-21 10:51:20|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|1
1732186290000|2024-11-21 10:51:30|41542.9|41522.9|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|0
1732186300000|2024-11-21 10:51:40|41542.8|41522.8|41547.8|41527.8|41547.8|41527.8|41542.8|41522.8|0
1732186310000|2024-11-21 10:51:50|41547.9|41527.9|41547.9|41527.9|41550.4|41530.4|41547.9|41527.9|1
1732186320000|2024-11-21 10:52:00|41548.1|41528.1|41552.9|41532.9|41552.9|41532.9|41548.1|41528.1|0
1732186330000|2024-11-21 10:52:10|41552.8|41532.8|41545.1|41525.1|41552.8|41532.8|41545.1|41525.1|6
1732186340000|2024-11-21 10:52:20|41545.3|41525.3|41545.3|41525.3|41545.4|41525.4|41545.3|41525.3|2
1732186350000|2024-11-21 10:52:30|41542.9|41522.9|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|1
1732186360000|2024-11-21 10:52:40|41538.1|41518.1|41540.4|41520.4|41540.4|41520.4|41538.1|41518.1|1
1732186370000|2024-11-21 10:52:50|41537.9|41517.9|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|0
1732186380000|2024-11-21 10:53:00|41540.3|41520.3|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|1
1732186390000|2024-11-21 10:53:10|41540.4|41520.4|41545.1|41525.1|41545.1|41525.1|41540.3|41520.3|2
1732186400000|2024-11-21 10:53:20|41542.8|41522.8|41540.3|41520.3|41545.3|41525.3|41540.3|41520.3|1
1732186410000|2024-11-21 10:53:30|41542.8|41522.8|41540.3|41520.3|41545.1|41525.1|41540.3|41520.3|4
1732186420000|2024-11-21 10:53:40|41543|41523|41545.3|41525.3|41545.3|41525.3|41543|41523|1
1732186430000|2024-11-21 10:53:50|||||||||1
1732186440000|2024-11-21 10:54:00|41547.7|41527.7|41550.3|41530.3|41550.3|41530.3|41547.7|41527.7|2
1732186450000|2024-11-21 10:54:10|41550.6|41530.6|41550.5|41530.5|41550.6|41530.6|41548.1|41528.1|3
1732186470000|2024-11-21 10:54:30|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|1
1732186480000|2024-11-21 10:54:40|||||||||2
1732186490000|2024-11-21 10:54:50|41553.1|41533.1|41555.6|41535.6|41555.6|41535.6|41553.1|41533.1|5
1732186500000|2024-11-21 10:55:00|41553.3|41533.3|41550.6|41530.6|41553.3|41533.3|41550.6|41530.6|3
1732186510000|2024-11-21 10:55:10|41550.8|41530.8|41555.6|41535.6|41558|41538|41550.8|41530.8|0
1732186520000|2024-11-21 10:55:20|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|0
1732186530000|2024-11-21 10:55:30|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|0
1732186540000|2024-11-21 10:55:40|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41548.3|41528.3|0
1732186550000|2024-11-21 10:55:50|41550.9|41530.9|41553.3|41533.3|41553.3|41533.3|41550.8|41530.8|0
1732186560000|2024-11-21 10:56:00|41553.4|41533.4|41555.9|41535.9|41558.4|41538.4|41553.3|41533.3|1
1732186570000|2024-11-21 10:56:10|41558.4|41538.4|41563.1|41543.1|41563.1|41543.1|41558.4|41538.4|1
1732186580000|2024-11-21 10:56:20|41563.3|41543.3|41568.4|41548.4|41568.4|41548.4|41563.3|41543.3|4
1732186590000|2024-11-21 10:56:30|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|0
1732186600000|2024-11-21 10:56:40|41570.9|41550.9|41568.4|41548.4|41573.3|41553.3|41568.4|41548.4|4
1732186610000|2024-11-21 10:56:50|41570.8|41550.8|41565.8|41545.8|41570.8|41550.8|41565.8|41545.8|2
1732186620000|2024-11-21 10:57:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|0
1732186640000|2024-11-21 10:57:20|41568.3|41548.3|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1732186650000|2024-11-21 10:57:30|41566.1|41546.1|41568.4|41548.4|41568.4|41548.4|41566.1|41546.1|0
1732186660000|2024-11-21 10:57:40|41570.8|41550.8|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|0
1732186670000|2024-11-21 10:57:50|41573.1|41553.1|41578.4|41558.4|41578.4|41558.4|41573.1|41553.1|9
1732186680000|2024-11-21 10:58:00|41583.7|41563.7|41593.6|41573.6|41593.6|41573.6|41583.7|41563.7|1
1732186690000|2024-11-21 10:58:10|41593.7|41573.7|41595.8|41575.8|41598.3|41578.3|41593.7|41573.7|8
1732186700000|2024-11-21 10:58:20|41595.6|41575.6|41595.6|41575.6|41598.1|41578.1|41595.6|41575.6|2
1732186710000|2024-11-21 10:58:30|41593.3|41573.3|41598.1|41578.1|41598.1|41578.1|41593.3|41573.3|4
1732186720000|2024-11-21 10:58:40|41600.5|41580.5|41593.4|41573.4|41600.5|41580.5|41593.4|41573.4|3
1732186730000|2024-11-21 10:58:50|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|0
1732186740000|2024-11-21 10:59:00|41590.5|41570.5|41585.9|41565.9|41590.5|41570.5|41585.9|41565.9|2
1732186750000|2024-11-21 10:59:10|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|2
1732186760000|2024-11-21 10:59:20|41588.6|41568.6|41595.8|41575.8|41598.1|41578.1|41588.6|41568.6|3
1732186770000|2024-11-21 10:59:30|41600.5|41580.5|41600.8|41580.8|41603.1|41583.1|41600.5|41580.5|7
1732186780000|2024-11-21 10:59:40|41603.1|41583.1|41600.8|41580.8|41603.3|41583.3|41600.8|41580.8|0
1732186790000|2024-11-21 10:59:50|41600.9|41580.9|41603.3|41583.3|41605.8|41585.8|41600.8|41580.8|6
1732186800000|2024-11-21 11:00:00|41600.9|41580.9|41605.9|41585.9|41605.9|41585.9|41600.9|41580.9|6
1732186810000|2024-11-21 11:00:10|41605.8|41585.8|41603.3|41583.3|41605.8|41585.8|41603.3|41583.3|5
1732186820000|2024-11-21 11:00:20|41600.9|41580.9|41603.3|41583.3|41603.3|41583.3|41600.8|41580.8|5
1732186830000|2024-11-21 11:00:30|41600.9|41580.9|41601.1|41581.1|41603.3|41583.3|41600.9|41580.9|1
1732186840000|2024-11-21 11:00:40|41603.4|41583.4|41600.9|41580.9|41603.4|41583.4|41598.6|41578.6|2
1732186850000|2024-11-21 11:00:50|41603|41583|41598.4|41578.4|41603|41583|41598.3|41578.3|1
1732186860000|2024-11-21 11:01:00|41598.3|41578.3|41595.9|41575.9|41600.6|41580.6|41593.6|41573.6|4
1732186870000|2024-11-21 11:01:10|41593.4|41573.4|41595.8|41575.8|41598.4|41578.4|41593.4|41573.4|3
1732186880000|2024-11-21 11:01:20|41595.9|41575.9|41595.8|41575.8|41598.3|41578.3|41593.4|41573.4|1
1732186890000|2024-11-21 11:01:30|41595.9|41575.9|41593.3|41573.3|41598.4|41578.4|41593.3|41573.3|4
1732186900000|2024-11-21 11:01:40|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|41590.8|41570.8|1
1732186910000|2024-11-21 11:01:50|41585.8|41565.8|41578.6|41558.6|41585.8|41565.8|41578.6|41558.6|3
1732186920000|2024-11-21 11:02:00|41578.4|41558.4|41580.8|41560.8|41580.8|41560.8|41578.4|41558.4|4
1732186930000|2024-11-21 11:02:10|41578.4|41558.4|41583.3|41563.3|41583.4|41563.4|41578.4|41558.4|1
1732186940000|2024-11-21 11:02:20|41583.4|41563.4|41585.8|41565.8|41588.3|41568.3|41580.9|41560.9|3
1732186950000|2024-11-21 11:02:30|41585.9|41565.9|41585.9|41565.9|41590.8|41570.8|41585.8|41565.8|7
1732186960000|2024-11-21 11:02:40|41588.3|41568.3|41590.8|41570.8|41590.8|41570.8|41588.3|41568.3|0
1732186970000|2024-11-21 11:02:50|41588.4|41568.4|41590.8|41570.8|41590.8|41570.8|41588.4|41568.4|2
1732186980000|2024-11-21 11:03:00|41590.9|41570.9|41598.3|41578.3|41598.3|41578.3|41590.9|41570.9|1
1732186990000|2024-11-21 11:03:10|41595.9|41575.9|41593.4|41573.4|41595.9|41575.9|41593.4|41573.4|2
1732187000000|2024-11-21 11:03:20|41593.3|41573.3|41595.6|41575.6|41595.9|41575.9|41593.3|41573.3|2
1732187010000|2024-11-21 11:03:30|41593.3|41573.3|41593.3|41573.3|41595.9|41575.9|41593.3|41573.3|0
1732187020000|2024-11-21 11:03:40|41595.6|41575.6|41590.8|41570.8|41595.6|41575.6|41590.8|41570.8|0
1732187030000|2024-11-21 11:03:50|41590.6|41570.6|41588.3|41568.3|41590.6|41570.6|41588.3|41568.3|0
1732187050000|2024-11-21 11:04:10|41590.6|41570.6|41583.1|41563.1|41590.6|41570.6|41583.1|41563.1|2
1732187060000|2024-11-21 11:04:20|41585.6|41565.6|41585.8|41565.8|41588.1|41568.1|41585.6|41565.6|0
1732187070000|2024-11-21 11:04:30|41588.1|41568.1|41585.6|41565.6|41590.6|41570.6|41585.6|41565.6|1
1732187080000|2024-11-21 11:04:40|41585.5|41565.5|41580.8|41560.8|41585.5|41565.5|41580.8|41560.8|1
1732187090000|2024-11-21 11:04:50|41583.1|41563.1|41585.6|41565.6|41585.8|41565.8|41583.1|41563.1|2
1732187100000|2024-11-21 11:05:00|41583|41563|41582.8|41562.8|41583|41563|41582.8|41562.8|4
1732187110000|2024-11-21 11:05:10|41582.7|41562.7|41580.5|41560.5|41582.8|41562.8|41580.5|41560.5|0
1732187120000|2024-11-21 11:05:20|41583|41563|41588.3|41568.3|41588.3|41568.3|41583|41563|2
1732187130000|2024-11-21 11:05:30|41590.6|41570.6|41593|41573|41593.1|41573.1|41590.6|41570.6|1
1732187140000|2024-11-21 11:05:40|41590.6|41570.6|41593|41573|41593|41573|41590.6|41570.6|3
1732187150000|2024-11-21 11:05:50|41595.6|41575.6|41593|41573|41595.6|41575.6|41593|41573|0
1732187160000|2024-11-21 11:06:00|41590.6|41570.6|41590.5|41570.5|41590.6|41570.6|41588|41568|2
1732187170000|2024-11-21 11:06:10|41590.6|41570.6|41590.5|41570.5|41590.6|41570.6|41590.5|41570.5|0
1732187180000|2024-11-21 11:06:20|41588.1|41568.1|41588|41568|41590.5|41570.5|41588|41568|0
1732187200000|2024-11-21 11:06:40|41588.1|41568.1|41588|41568|41588.1|41568.1|41588|41568|1
1732187210000|2024-11-21 11:06:50|41585.5|41565.5|41585.3|41565.3|41588|41568|41585.3|41565.3|0
1732187220000|2024-11-21 11:07:00|41587.8|41567.8|41592.8|41572.8|41592.8|41572.8|41585.6|41565.6|0
1732187230000|2024-11-21 11:07:10|41593|41573|41595.3|41575.3|41595.3|41575.3|41593|41573|1
1732187240000|2024-11-21 11:07:20|41595.5|41575.5|41600.3|41580.3|41600.3|41580.3|41595.5|41575.5|0
1732187260000|2024-11-21 11:07:40|41600.5|41580.5|41600.5|41580.5|41600.6|41580.6|41600.5|41580.5|3
1732187270000|2024-11-21 11:07:50|41598.1|41578.1|41600.5|41580.5|41600.5|41580.5|41598.1|41578.1|1
1732187280000|2024-11-21 11:08:00|41598|41578|41600.5|41580.5|41600.5|41580.5|41598|41578|1
1732187290000|2024-11-21 11:08:10|41600.3|41580.3|41595.3|41575.3|41600.3|41580.3|41595.3|41575.3|1
1732187300000|2024-11-21 11:08:20|41593|41573|41593|41573|41593|41573|41592.8|41572.8|3
1732187310000|2024-11-21 11:08:30|41592.8|41572.8|41595.3|41575.3|41595.3|41575.3|41590.5|41570.5|1
1732187320000|2024-11-21 11:08:40|41595.5|41575.5|41597.8|41577.8|41597.8|41577.8|41595.5|41575.5|0
1732187330000|2024-11-21 11:08:50|41598|41578|41598.1|41578.1|41598.1|41578.1|41598|41578|3
1732187340000|2024-11-21 11:09:00|41598.3|41578.3|41600.6|41580.6|41603|41583|41598.1|41578.1|1
1732187350000|2024-11-21 11:09:10|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|0
1732187370000|2024-11-21 11:09:30|41603.2|41583.2|41603.2|41583.2|41603.2|41583.2|41603.2|41583.2|0
1732187380000|2024-11-21 11:09:40|41608.3|41588.3|41613.2|41593.2|41615.5|41595.5|41608.3|41588.3|4
1732187390000|2024-11-21 11:09:50|41615.5|41595.5|41612.9|41592.9|41618|41598|41612.9|41592.9|12
1732187400000|2024-11-21 11:10:00|41610.5|41590.5|41610.5|41590.5|41613|41593|41608.2|41588.2|2
1732187410000|2024-11-21 11:10:10|41610.7|41590.7|41613.2|41593.2|41613.2|41593.2|41610.7|41590.7|0
1732187420000|2024-11-21 11:10:20|||||||||1
1732187430000|2024-11-21 11:10:30|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41608.2|41588.2|4
1732187440000|2024-11-21 11:10:40|41613|41593|41615.5|41595.5|41615.5|41595.5|41613|41593|10
1732187450000|2024-11-21 11:10:50|41615.7|41595.7|41612.9|41592.9|41615.7|41595.7|41612.9|41592.9|11
1732187460000|2024-11-21 11:11:00|41610.5|41590.5|41620.4|41600.4|41620.4|41600.4|41610.5|41590.5|4
1732187470000|2024-11-21 11:11:10|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41615.5|41595.5|0
1732187480000|2024-11-21 11:11:20|41620.4|41600.4|41620.5|41600.5|41620.5|41600.5|41620.4|41600.4|1
1732187490000|2024-11-21 11:11:30|41620.4|41600.4|41620.4|41600.4|41623|41603|41620.4|41600.4|6
1732187500000|2024-11-21 11:11:40|41620.5|41600.5|41627.9|41607.9|41627.9|41607.9|41620.5|41600.5|4
1732187510000|2024-11-21 11:11:50|41628|41608|41632.9|41612.9|41635.2|41615.2|41628|41608|12
1732187520000|2024-11-21 11:12:00|41632.7|41612.7|41632.9|41612.9|41632.9|41612.9|41632.7|41612.7|2
1732187530000|2024-11-21 11:12:10|41630.5|41610.5|41630.5|41610.5|41630.5|41610.5|41630.4|41610.4|2
1732187540000|2024-11-21 11:12:20|41630.7|41610.7|41630.5|41610.5|41633|41613|41630.5|41610.5|2
1732187550000|2024-11-21 11:12:30|41628|41608|41628|41608|41630.4|41610.4|41627.9|41607.9|6
1732187560000|2024-11-21 11:12:40|41627.7|41607.7|41628|41608|41628|41608|41625.4|41605.4|0
1732187570000|2024-11-21 11:12:50|||||||||2
1732187580000|2024-11-21 11:13:00|41628.3|41608.3|41637.9|41617.9|41637.9|41617.9|41628.3|41608.3|4
1732187590000|2024-11-21 11:13:10|41640.2|41620.2|41637.9|41617.9|41640.2|41620.2|41637.9|41617.9|2
1732187600000|2024-11-21 11:13:20|41638|41618|41637.9|41617.9|41640.4|41620.4|41637.9|41617.9|3
1732187610000|2024-11-21 11:13:30|41638|41618|41655.4|41635.4|41657.9|41637.9|41638|41618|50
1732187620000|2024-11-21 11:13:40|41660.2|41640.2|41657.9|41637.9|41660.2|41640.2|41657.9|41637.9|5
1732187630000|2024-11-21 11:13:50|41655.5|41635.5|41658|41638|41660.4|41640.4|41655.5|41635.5|7
1732187640000|2024-11-21 11:14:00|41660.4|41640.4|41658|41638|41663|41643|41657.9|41637.9|4
1732187650000|2024-11-21 11:14:10|41660.5|41640.5|41662.9|41642.9|41663|41643|41660.4|41640.4|4
1732187660000|2024-11-21 11:14:20|41658.2|41638.2|41660.5|41640.5|41662.9|41642.9|41658.2|41638.2|1
1732187670000|2024-11-21 11:14:30|41662.9|41642.9|41675.7|41655.7|41675.7|41655.7|41662.9|41642.9|16
1732187680000|2024-11-21 11:14:40|41678|41658|41678.2|41658.2|41678.3|41658.3|41675.7|41655.7|15
1732187690000|2024-11-21 11:14:50|41675.8|41655.8|41673.2|41653.2|41678.3|41658.3|41673.2|41653.2|15
1732187700000|2024-11-21 11:15:00|41670.8|41650.8|41676.1|41656.1|41676.1|41656.1|41668.5|41648.5|11
1732187710000|2024-11-21 11:15:10|41676|41656|41678.3|41658.3|41683.2|41663.2|41676|41656|12
1732187720000|2024-11-21 11:15:20|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|41678.2|41658.2|0
1732187730000|2024-11-21 11:15:30|||||||||1
1732187740000|2024-11-21 11:15:40|41675.8|41655.8|41683.2|41663.2|41683.2|41663.2|41675.8|41655.8|7
1732187750000|2024-11-21 11:15:50|41683.3|41663.3|41695.8|41675.8|41695.8|41675.8|41683.3|41663.3|22
1732187760000|2024-11-21 11:16:00|41695.7|41675.7|41695.8|41675.8|41698.3|41678.3|41691|41671|14
1732187770000|2024-11-21 11:16:10|41696|41676|41696.1|41676.1|41700.8|41680.8|41696|41676|13
1732187780000|2024-11-21 11:16:20|41696|41676|41696|41676|41696.1|41676.1|41696|41676|1
1732187790000|2024-11-21 11:16:30|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|41695.8|41675.8|4
1732187800000|2024-11-21 11:16:40|41695.7|41675.7|41695.8|41675.8|41695.8|41675.8|41695.7|41675.7|2
1732187810000|2024-11-21 11:16:50|41698.5|41678.5|41708.8|41688.8|41708.8|41688.8|41698.5|41678.5|22
1732187820000|2024-11-21 11:17:00|41711.1|41691.1|41708.6|41688.6|41711.1|41691.1|41706.3|41686.3|11
1732187830000|2024-11-21 11:17:10|41708.8|41688.8|41711.1|41691.1|41711.3|41691.3|41706.3|41686.3|7
1732187840000|2024-11-21 11:17:20|41711.3|41691.3|41711.4|41691.4|41711.4|41691.4|41711.3|41691.3|2
1732187850000|2024-11-21 11:17:30|41711.3|41691.3|41713.9|41693.9|41713.9|41693.9|41711.1|41691.1|8
1732187860000|2024-11-21 11:17:40|41713.8|41693.8|41713.8|41693.8|41713.9|41693.9|41713.8|41693.8|3
1732187870000|2024-11-21 11:17:50|41718.8|41698.8|41723.6|41703.6|41723.6|41703.6|41718.8|41698.8|6
1732187880000|2024-11-21 11:18:00|41726|41706|41731|41711|41731|41711|41723.8|41703.8|4
1732187890000|2024-11-21 11:18:10|41756.3|41736.3|41759.1|41739.1|41761.3|41741.3|41756.3|41736.3|25
1732187900000|2024-11-21 11:18:20|41759.2|41739.2|41761.6|41741.6|41761.6|41741.6|41759.1|41739.1|9
1732187910000|2024-11-21 11:18:30|41761.4|41741.4|41754.1|41734.1|41761.4|41741.4|41754.1|41734.1|7
1732187920000|2024-11-21 11:18:40|41756.4|41736.4|41759.1|41739.1|41761.6|41741.6|41756.4|41736.4|13
1732187930000|2024-11-21 11:18:50|41758.9|41738.9|41751.6|41731.6|41759.1|41739.1|41749.1|41729.1|12
1732187940000|2024-11-21 11:19:00|41749.2|41729.2|41754.4|41734.4|41757|41737|41749.1|41729.1|22
1732187950000|2024-11-21 11:19:10|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|20
1732187960000|2024-11-21 11:19:20|41749.2|41729.2|41729.4|41709.4|41749.2|41729.2|41729.4|41709.4|16
1732187970000|2024-11-21 11:19:30|41729.5|41709.5|41731.9|41711.9|41734.4|41714.4|41729.4|41709.4|2
1732187980000|2024-11-21 11:19:40|41732|41712|41739.4|41719.4|41739.4|41719.4|41732|41712|5
1732187990000|2024-11-21 11:19:50|41746.7|41726.7|41744.4|41724.4|41749.4|41729.4|41744.4|41724.4|27
1732188000000|2024-11-21 11:20:00|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|4
1732188010000|2024-11-21 11:20:10|41746.9|41726.9|41746.9|41726.9|41749.2|41729.2|41746.9|41726.9|7
1732188020000|2024-11-21 11:20:20|41747|41727|41751.9|41731.9|41751.9|41731.9|41747|41727|2
1732188030000|2024-11-21 11:20:30|41751.7|41731.7|41756.6|41736.6|41756.6|41736.6|41751.7|41731.7|4
1732188040000|2024-11-21 11:20:40|41756.7|41736.7|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|20
1732188050000|2024-11-21 11:20:50|41761.9|41741.9|41764.2|41744.2|41764.2|41744.2|41761.9|41741.9|1
1732188060000|2024-11-21 11:21:00|41761.9|41741.9|41761.7|41741.7|41761.9|41741.9|41761.7|41741.7|2
1732188070000|2024-11-21 11:21:10|41764.2|41744.2|41769.1|41749.1|41771.4|41751.4|41761.7|41741.7|11
1732188080000|2024-11-21 11:21:20|41769.2|41749.2|41771.7|41751.7|41774.1|41754.1|41769.2|41749.2|4
1732188090000|2024-11-21 11:21:30|41774.1|41754.1|41769.2|41749.2|41774.1|41754.1|41769.2|41749.2|3
1732188100000|2024-11-21 11:21:40|41769.1|41749.1|41759.5|41739.5|41769.1|41749.1|41759.5|41739.5|5
1732188110000|2024-11-21 11:21:50|||||||||24
1732188120000|2024-11-21 11:22:00|41761.9|41741.9|41759.2|41739.2|41761.9|41741.9|41759.2|41739.2|2
1732188130000|2024-11-21 11:22:10|41759.5|41739.5|41759.7|41739.7|41762|41742|41759.5|41739.5|11
1732188140000|2024-11-21 11:22:20|41762|41742|41759.7|41739.7|41762.2|41742.2|41759.7|41739.7|2
1732188150000|2024-11-21 11:22:30|41762|41742|41761.9|41741.9|41762|41742|41759.5|41739.5|7
1732188160000|2024-11-21 11:22:40|41762|41742|41762.2|41742.2|41762.2|41742.2|41759.4|41739.4|16
1732188170000|2024-11-21 11:22:50|41759.8|41739.8|41759.8|41739.8|41762.2|41742.2|41759.7|41739.7|11
1732188180000|2024-11-21 11:23:00|41759.7|41739.7|41757.3|41737.3|41759.7|41739.7|41757.3|41737.3|4
1732188190000|2024-11-21 11:23:10|41754.8|41734.8|41752.3|41732.3|41754.8|41734.8|41749.7|41729.7|14
1732188200000|2024-11-21 11:23:20|41754.8|41734.8|41747.3|41727.3|41754.8|41734.8|41747.3|41727.3|7
1732188210000|2024-11-21 11:23:30|41745|41725|41747.5|41727.5|41747.5|41727.5|41745|41725|2
1732188220000|2024-11-21 11:23:40|41745|41725|41742.5|41722.5|41745|41725|41742.5|41722.5|5
1732188230000|2024-11-21 11:23:50|41740|41720|41745|41725|41745|41725|41740|41720|3
1732188240000|2024-11-21 11:24:00|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|41747.5|41727.5|0
1732188250000|2024-11-21 11:24:10|41749.8|41729.8|41745.1|41725.1|41749.8|41729.8|41745.1|41725.1|2
1732188260000|2024-11-21 11:24:20|41745|41725|41745|41725|41745|41725|41745|41725|3
1732188270000|2024-11-21 11:24:30|41745.1|41725.1|41747.5|41727.5|41747.5|41727.5|41745.1|41725.1|1
1732188280000|2024-11-21 11:24:40|41747.3|41727.3|41747.3|41727.3|41749.7|41729.7|41745|41725|0
1732188290000|2024-11-21 11:24:50|41747.2|41727.2|41749.8|41729.8|41749.8|41729.8|41747.2|41727.2|3
1732188300000|2024-11-21 11:25:00|41749.7|41729.7|41752.5|41732.5|41752.5|41732.5|41747.3|41727.3|5
1732188310000|2024-11-21 11:25:10|41749.8|41729.8|41747.5|41727.5|41750|41730|41747.3|41727.3|1
1732188320000|2024-11-21 11:25:20|41747.3|41727.3|41750|41730|41750|41730|41745|41725|7
1732188330000|2024-11-21 11:25:30|41752.3|41732.3|41770|41750|41770|41750|41752.3|41732.3|24
1732188340000|2024-11-21 11:25:40|41770.1|41750.1|41772.5|41752.5|41772.5|41752.5|41770.1|41750.1|0
1732188350000|2024-11-21 11:25:50|41774.9|41754.9|41765|41745|41774.9|41754.9|41762.5|41742.5|7
1732188360000|2024-11-21 11:26:00|41762.7|41742.7|41755.3|41735.3|41762.7|41742.7|41750.3|41730.3|12
1732188370000|2024-11-21 11:26:10|41757.7|41737.7|41760.3|41740.3|41760.3|41740.3|41757.7|41737.7|2
1732188380000|2024-11-21 11:26:20|41760.5|41740.5|41762.8|41742.8|41765.3|41745.3|41760.5|41740.5|3
1732188390000|2024-11-21 11:26:30|41760.3|41740.3|41762.8|41742.8|41762.8|41742.8|41760.2|41740.2|7
1732188400000|2024-11-21 11:26:40|41760.3|41740.3|41770.3|41750.3|41770.3|41750.3|41760.2|41740.2|5
1732188410000|2024-11-21 11:26:50|41767.8|41747.8|41768|41748|41770.3|41750.3|41765.3|41745.3|25
1732188420000|2024-11-21 11:27:00|41768.1|41748.1|41768|41748|41768.1|41748.1|41763.1|41743.1|9
1732188430000|2024-11-21 11:27:10|41770.6|41750.6|41768.1|41748.1|41773.1|41753.1|41768.1|41748.1|3
1732188440000|2024-11-21 11:27:20|41770.5|41750.5|41778.3|41758.3|41778.3|41758.3|41768|41748|8
1732188450000|2024-11-21 11:27:30|41780.6|41760.6|41783.1|41763.1|41783.1|41763.1|41780.6|41760.6|5
1732188460000|2024-11-21 11:27:40|41780.6|41760.6|41788|41768|41788|41768|41780.6|41760.6|8
1732188470000|2024-11-21 11:27:50|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|41785.6|41765.6|3
1732188480000|2024-11-21 11:28:00|41783.1|41763.1|41783.4|41763.4|41785.6|41765.6|41783.1|41763.1|6
1732188490000|2024-11-21 11:28:10|41783.3|41763.3|41783.4|41763.4|41783.4|41763.4|41780.9|41760.9|0
1732188500000|2024-11-21 11:28:20|41783.3|41763.3|41783.4|41763.4|41783.4|41763.4|41780.9|41760.9|4
1732188510000|2024-11-21 11:28:30|41783.3|41763.3|41788.4|41768.4|41788.4|41768.4|41783.3|41763.3|6
1732188520000|2024-11-21 11:28:40|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|41785.9|41765.9|4
1732188530000|2024-11-21 11:28:50|41785.8|41765.8|41777.1|41757.1|41785.8|41765.8|41772.2|41752.2|49
1732188540000|2024-11-21 11:29:00|41774.7|41754.7|41759.3|41739.3|41774.7|41754.7|41754.1|41734.1|27
1732188550000|2024-11-21 11:29:10|41756.9|41736.9|41752.2|41732.2|41756.9|41736.9|41751.9|41731.9|8
1732188560000|2024-11-21 11:29:20|41752.1|41732.1|41752.2|41732.2|41752.2|41732.2|41752.1|41732.1|2
1732188570000|2024-11-21 11:29:30|41754.6|41734.6|41754.7|41734.7|41754.7|41734.7|41752.2|41732.2|11
1732188580000|2024-11-21 11:29:40|41754.6|41734.6|41757.1|41737.1|41757.1|41737.1|41752.2|41732.2|3
1732188590000|2024-11-21 11:29:50|41757.2|41737.2|41756.9|41736.9|41757.2|41737.2|41752.2|41732.2|4
1732188600000|2024-11-21 11:30:00|41757.1|41737.1|41767.2|41747.2|41767.4|41747.4|41757.1|41737.1|1
1732188610000|2024-11-21 11:30:10|41764.9|41744.9|41759.6|41739.6|41764.9|41744.9|41759.6|41739.6|7
1732188620000|2024-11-21 11:30:20|41759.4|41739.4|41749.7|41729.7|41759.4|41739.4|41749.7|41729.7|11
1732188630000|2024-11-21 11:30:30|41752.2|41732.2|41750|41730|41752.4|41732.4|41750|41730|4
1732188640000|2024-11-21 11:30:40|41752.5|41732.5|41749.9|41729.9|41752.5|41732.5|41749.9|41729.9|0
1732188650000|2024-11-21 11:30:50|41752.4|41732.4|41749.9|41729.9|41752.4|41732.4|41749.9|41729.9|0
1732188660000|2024-11-21 11:31:00|41749.7|41729.7|41744.6|41724.6|41749.7|41729.7|41742.2|41722.2|7
1732188670000|2024-11-21 11:31:10|41744.4|41724.4|41744.6|41724.6|41744.6|41724.6|41742.1|41722.1|2
1732188680000|2024-11-21 11:31:20|41742.1|41722.1|41742.1|41722.1|41744.4|41724.4|41742.1|41722.1|0
1732188690000|2024-11-21 11:31:30|41744.6|41724.6|41744.4|41724.4|41744.6|41724.6|41742.1|41722.1|5
1732188700000|2024-11-21 11:31:40|41744.6|41724.6|41742.1|41722.1|41744.6|41724.6|41742.1|41722.1|0
1732188710000|2024-11-21 11:31:50|||||||||2
1732188720000|2024-11-21 11:32:00|41741.9|41721.9|41734.3|41714.3|41742.1|41722.1|41731.9|41711.9|4
1732188730000|2024-11-21 11:32:10|41729.6|41709.6|41724.6|41704.6|41729.6|41709.6|41724.4|41704.4|9
1732188740000|2024-11-21 11:32:20|41724.7|41704.7|41737.2|41717.2|41737.2|41717.2|41724.6|41704.6|1
1732188750000|2024-11-21 11:32:30|41737.1|41717.1|41732.1|41712.1|41737.2|41717.2|41732.1|41712.1|1
1732188760000|2024-11-21 11:32:40|41731.9|41711.9|41727.2|41707.2|41731.9|41711.9|41727.1|41707.1|1
1732188770000|2024-11-21 11:32:50|41727.1|41707.1|41714.7|41694.7|41727.1|41707.1|41714.7|41694.7|7
1732188780000|2024-11-21 11:33:00|41712.2|41692.2|41712.2|41692.2|41712.2|41692.2|41712.1|41692.1|3
1732188790000|2024-11-21 11:33:10|41712.1|41692.1|41712.1|41692.1|41714.6|41694.6|41712.1|41692.1|0
1732188800000|2024-11-21 11:33:20|41712.2|41692.2|41712.2|41692.2|41714.6|41694.6|41712.1|41692.1|2
1732188810000|2024-11-21 11:33:30|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|0
1732188820000|2024-11-21 11:33:40|41712.2|41692.2|41714.7|41694.7|41714.9|41694.9|41712.2|41692.2|0
1732188830000|2024-11-21 11:33:50|41714.9|41694.9|41714.7|41694.7|41717.2|41697.2|41714.6|41694.6|2
1732188840000|2024-11-21 11:34:00|41714.9|41694.9|41729.9|41709.9|41729.9|41709.9|41714.9|41694.9|3
1732188850000|2024-11-21 11:34:10|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|41734.6|41714.6|3
1732188860000|2024-11-21 11:34:20|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|41737.1|41717.1|0
1732188870000|2024-11-21 11:34:30|41734.7|41714.7|41739.7|41719.7|41739.7|41719.7|41734.7|41714.7|5
1732188880000|2024-11-21 11:34:40|41739.9|41719.9|41747.2|41727.2|41747.2|41727.2|41739.9|41719.9|1
1732188890000|2024-11-21 11:34:50|41744.9|41724.9|41747.4|41727.4|41747.5|41727.5|41744.9|41724.9|3
1732188900000|2024-11-21 11:35:00|41747.5|41727.5|41742.4|41722.4|41750|41730|41742.4|41722.4|4
1732188910000|2024-11-21 11:35:10|41739.9|41719.9|41739.7|41719.7|41739.9|41719.9|41739.7|41719.7|0
1732188920000|2024-11-21 11:35:20|41739.6|41719.6|41734.7|41714.7|41739.7|41719.7|41734.7|41714.7|5
1732188930000|2024-11-21 11:35:30|41739.7|41719.7|41737.2|41717.2|41739.7|41719.7|41737.2|41717.2|0
1732188940000|2024-11-21 11:35:40|41734.7|41714.7|41737.2|41717.2|41737.2|41717.2|41734.7|41714.7|0
1732188950000|2024-11-21 11:35:50|41739.6|41719.6|41737.1|41717.1|41739.7|41719.7|41737.1|41717.1|0
1732188960000|2024-11-21 11:36:00|41734.7|41714.7|41732.2|41712.2|41734.7|41714.7|41729.6|41709.6|9
1732188970000|2024-11-21 11:36:10|41732.1|41712.1|41732.2|41712.2|41732.2|41712.2|41729.9|41709.9|0
1732188980000|2024-11-21 11:36:20|41734.7|41714.7|41739.6|41719.6|41739.6|41719.6|41734.7|41714.7|5
1732188990000|2024-11-21 11:36:30|41739.7|41719.7|41739.4|41719.4|41739.7|41719.7|41737.1|41717.1|4
1732189000000|2024-11-21 11:36:40|41737.1|41717.1|41734.6|41714.6|41737.1|41717.1|41734.4|41714.4|7
1732189010000|2024-11-21 11:36:50|41736.9|41716.9|41739.6|41719.6|41739.6|41719.6|41736.9|41716.9|0
1732189020000|2024-11-21 11:37:00|41739.9|41719.9|41734.6|41714.6|41742.2|41722.2|41734.4|41714.4|6
1732189030000|2024-11-21 11:37:10|41736.9|41716.9|41739.7|41719.7|41739.7|41719.7|41734.6|41714.6|2
1732189040000|2024-11-21 11:37:20|41739.6|41719.6|41729.9|41709.9|41739.6|41719.6|41729.9|41709.9|5
1732189050000|2024-11-21 11:37:30|41729.6|41709.6|41721.9|41701.9|41729.6|41709.6|41721.9|41701.9|2
1732189060000|2024-11-21 11:37:40|41719.6|41699.6|41719.4|41699.4|41719.6|41699.6|41719.4|41699.4|0
1732189070000|2024-11-21 11:37:50|41719.6|41699.6|41719.4|41699.4|41721.9|41701.9|41714.6|41694.6|5
1732189080000|2024-11-21 11:38:00|41716.8|41696.8|41706.9|41686.9|41717.1|41697.1|41706.9|41686.9|31
1732189090000|2024-11-21 11:38:10|41706.8|41686.8|41706.9|41686.9|41706.9|41686.9|41704.6|41684.6|1
1732189110000|2024-11-21 11:38:30|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|0
1732189120000|2024-11-21 11:38:40|41701.9|41681.9|41699.6|41679.6|41701.9|41681.9|41699.6|41679.6|0
1732189130000|2024-11-21 11:38:50|41699.4|41679.4|41699.6|41679.6|41701.9|41681.9|41699.4|41679.4|0
1732189140000|2024-11-21 11:39:00|41699.4|41679.4|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|0
1732189150000|2024-11-21 11:39:10|41701.9|41681.9|41699.4|41679.4|41701.9|41681.9|41699.4|41679.4|6
1732189160000|2024-11-21 11:39:20|41696.9|41676.9|41699.4|41679.4|41699.4|41679.4|41696.8|41676.8|2
1732189170000|2024-11-21 11:39:30|41696.9|41676.9|41702.1|41682.1|41702.1|41682.1|41696.9|41676.9|2
1732189180000|2024-11-21 11:39:40|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41699.4|41679.4|2
1732189190000|2024-11-21 11:39:50|41702.2|41682.2|41707.1|41687.1|41707.1|41687.1|41702.2|41682.2|2
1732189200000|2024-11-21 11:40:00|41711.8|41691.8|41714.6|41694.6|41719.9|41699.9|41709.3|41689.3|4
1732189210000|2024-11-21 11:40:10|41714.4|41694.4|41712.2|41692.2|41714.4|41694.4|41711.9|41691.9|0
1732189220000|2024-11-21 11:40:20|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|1
1732189230000|2024-11-21 11:40:30|41716.9|41696.9|41717.1|41697.1|41719.6|41699.6|41716.9|41696.9|1
1732189240000|2024-11-21 11:40:40|41714.7|41694.7|41712.1|41692.1|41714.7|41694.7|41712.1|41692.1|2
1732189250000|2024-11-21 11:40:50|41714.4|41694.4|41714.7|41694.7|41714.7|41694.7|41714.4|41694.4|2
1732189260000|2024-11-21 11:41:00|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|0
1732189270000|2024-11-21 11:41:10|41716.9|41696.9|41714.6|41694.6|41716.9|41696.9|41714.6|41694.6|0
1732189280000|2024-11-21 11:41:20|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|41717.1|41697.1|1
1732189290000|2024-11-21 11:41:30|41717.1|41697.1|41714.6|41694.6|41717.1|41697.1|41714.6|41694.6|1
1732189310000|2024-11-21 11:41:50|41712.2|41692.2|41709.6|41689.6|41712.2|41692.2|41709.6|41689.6|1
1732189320000|2024-11-21 11:42:00|41707.2|41687.2|41709.6|41689.6|41709.6|41689.6|41707.2|41687.2|1
1732189330000|2024-11-21 11:42:10|41706.9|41686.9|41706.9|41686.9|41709.4|41689.4|41706.9|41686.9|0
1732189340000|2024-11-21 11:42:20|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|0
1732189350000|2024-11-21 11:42:30|41712.2|41692.2|41707.1|41687.1|41712.2|41692.2|41707.1|41687.1|1
1732189360000|2024-11-21 11:42:40|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|1
1732189370000|2024-11-21 11:42:50|41711.8|41691.8|41714.4|41694.4|41714.6|41694.6|41711.8|41691.8|0
1732189380000|2024-11-21 11:43:00|41716.9|41696.9|41712|41692|41716.9|41696.9|41712|41692|4
1732189390000|2024-11-21 11:43:10|41712.1|41692.1|41712|41692|41714.5|41694.5|41712|41692|0
1732189400000|2024-11-21 11:43:20|41712.1|41692.1|41714.6|41694.6|41714.6|41694.6|41712.1|41692.1|0
1732189410000|2024-11-21 11:43:30|41717|41697|41717|41697|41719.5|41699.5|41717|41697|3
1732189420000|2024-11-21 11:43:40|41714.6|41694.6|41717|41697|41717|41697|41712.3|41692.3|0
1732189430000|2024-11-21 11:43:50|41714.5|41694.5|41712.1|41692.1|41717.1|41697.1|41712.1|41692.1|0
1732189440000|2024-11-21 11:44:00|41712.3|41692.3|41712|41692|41714.6|41694.6|41712|41692|3
1732189450000|2024-11-21 11:44:10|41709.6|41689.6|41704.6|41684.6|41712|41692|41704.6|41684.6|0
1732189460000|2024-11-21 11:44:20|41704.8|41684.8|41709.5|41689.5|41709.5|41689.5|41704.8|41684.8|2
1732189470000|2024-11-21 11:44:30|41711.8|41691.8|41712.1|41692.1|41712.1|41692.1|41709.5|41689.5|2
1732189490000|2024-11-21 11:44:50|41709.6|41689.6|41714.6|41694.6|41714.6|41694.6|41709.6|41689.6|1
1732189500000|2024-11-21 11:45:00|41712.3|41692.3|41712.1|41692.1|41714.6|41694.6|41707.3|41687.3|2
1732189510000|2024-11-21 11:45:10|41714.6|41694.6|41712|41692|41714.6|41694.6|41712|41692|0
1732189530000|2024-11-21 11:45:30|41712.1|41692.1|41709.5|41689.5|41714.6|41694.6|41709.5|41689.5|1
1732189550000|2024-11-21 11:45:50|41712|41692|41712.1|41692.1|41712.1|41692.1|41712|41692|1
1732189560000|2024-11-21 11:46:00|41711.8|41691.8|41684.3|41664.3|41711.8|41691.8|41681.7|41661.7|12
1732189570000|2024-11-21 11:46:10|41684.5|41664.5|41684.6|41664.6|41684.6|41664.6|41684.5|41664.5|0
1732189580000|2024-11-21 11:46:20|41687|41667|41694.3|41674.3|41694.3|41674.3|41687|41667|1
1732189590000|2024-11-21 11:46:30|41692|41672|41689.5|41669.5|41694.3|41674.3|41689.5|41669.5|0
1732189600000|2024-11-21 11:46:40|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|41691.8|41671.8|0
1732189610000|2024-11-21 11:46:50|41694.2|41674.2|41694.2|41674.2|41694.2|41674.2|41689.3|41669.3|2
1732189620000|2024-11-21 11:47:00|41696.5|41676.5|41691.7|41671.7|41696.5|41676.5|41691.7|41671.7|1
1732189630000|2024-11-21 11:47:10|41689.3|41669.3|41689.3|41669.3|41689.3|41669.3|41687|41667|0
1732189640000|2024-11-21 11:47:20|41684.5|41664.5|41684.5|41664.5|41686.8|41666.8|41684.5|41664.5|0
1732189650000|2024-11-21 11:47:30|41686.8|41666.8|41689.2|41669.2|41689.2|41669.2|41684.2|41664.2|1
1732189660000|2024-11-21 11:47:40|41689.3|41669.3|41689.3|41669.3|41691.7|41671.7|41689.3|41669.3|1
1732189670000|2024-11-21 11:47:50|41689.2|41669.2|41674.3|41654.3|41689.2|41669.2|41674.3|41654.3|3
1732189680000|2024-11-21 11:48:00|41674.2|41654.2|41671.7|41651.7|41674.2|41654.2|41671.7|41651.7|0
1732189690000|2024-11-21 11:48:10|41671.8|41651.8|41664.5|41644.5|41676.7|41656.7|41664.5|41644.5|9
1732189700000|2024-11-21 11:48:20|41666.7|41646.7|41666.7|41646.7|41666.8|41646.8|41661.8|41641.8|18
1732189710000|2024-11-21 11:48:30|41664.3|41644.3|41661.8|41641.8|41666.8|41646.8|41661.8|41641.8|7
1732189720000|2024-11-21 11:48:40|41661.7|41641.7|41651.4|41631.4|41661.7|41641.7|41651.4|41631.4|13
1732189730000|2024-11-21 11:48:50|41653.9|41633.9|41651.2|41631.2|41654|41634|41651.2|41631.2|0
1732189740000|2024-11-21 11:49:00|41651.4|41631.4|41646.5|41626.5|41651.4|41631.4|41646.4|41626.4|7
1732189750000|2024-11-21 11:49:10|41646.7|41626.7|41641.5|41621.5|41646.7|41626.7|41641.5|41621.5|1
1732189760000|2024-11-21 11:49:20|41643.9|41623.9|41641.5|41621.5|41646.4|41626.4|41641.5|41621.5|1
1732189770000|2024-11-21 11:49:30|41641.7|41621.7|41644|41624|41644|41624|41641.5|41621.5|1
1732189780000|2024-11-21 11:49:40|41643.9|41623.9|41644|41624|41644|41624|41641.5|41621.5|1
1732189790000|2024-11-21 11:49:50|41643.9|41623.9|41646.4|41626.4|41646.4|41626.4|41641.5|41621.5|4
1732189800000|2024-11-21 11:50:00|41644|41624|41636.5|41616.5|41644|41624|41634.2|41614.2|2
1732189810000|2024-11-21 11:50:10|41636.4|41616.4|41639|41619|41639|41619|41636.4|41616.4|1
1732189820000|2024-11-21 11:50:20|41636.7|41616.7|41636.4|41616.4|41639|41619|41634|41614|18
1732189830000|2024-11-21 11:50:30|41638.7|41618.7|41633.9|41613.9|41638.7|41618.7|41631.4|41611.4|1
1732189840000|2024-11-21 11:50:40|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|41636.2|41616.2|0
1732189850000|2024-11-21 11:50:50|41633.9|41613.9|41638.9|41618.9|41639|41619|41633.9|41613.9|0
1732189860000|2024-11-21 11:51:00|41639|41619|41641.4|41621.4|41641.4|41621.4|41636.5|41616.5|1
1732189870000|2024-11-21 11:51:10|41641.1|41621.1|41629.2|41609.2|41641.1|41621.1|41629.2|41609.2|2
1732189880000|2024-11-21 11:51:20|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|2
1732189890000|2024-11-21 11:51:30|41634|41614|41639.2|41619.2|41641.5|41621.5|41634|41614|2
1732189900000|2024-11-21 11:51:40|41639|41619|41629|41609|41639|41619|41629|41609|12
1732189910000|2024-11-21 11:51:50|41626.7|41606.7|41634|41614|41634|41614|41626.7|41606.7|2
1732189920000|2024-11-21 11:52:00|41634.2|41614.2|41634|41614|41634.3|41614.3|41634|41614|2
1732189930000|2024-11-21 11:52:10|41634.2|41614.2|41631.7|41611.7|41634.2|41614.2|41631.7|41611.7|1
1732189940000|2024-11-21 11:52:20|41631.4|41611.4|41629|41609|41631.4|41611.4|41629|41609|0
1732189950000|2024-11-21 11:52:30|41628.9|41608.9|41624.3|41604.3|41629|41609|41621.7|41601.7|1
1732189960000|2024-11-21 11:52:40|41631.5|41611.5|41644.2|41624.2|41644.2|41624.2|41631.5|41611.5|3
1732189970000|2024-11-21 11:52:50|41644|41624|41646.5|41626.5|41646.5|41626.5|41644|41624|4
1732189980000|2024-11-21 11:53:00|41649|41629|41646.5|41626.5|41649|41629|41646.5|41626.5|1
1732189990000|2024-11-21 11:53:10|41651.4|41631.4|41646.5|41626.5|41651.4|41631.4|41646.5|41626.5|2
1732190000000|2024-11-21 11:53:20|41646.4|41626.4|41648.9|41628.9|41648.9|41628.9|41643.9|41623.9|7
1732190010000|2024-11-21 11:53:30|41646.4|41626.4|41644|41624|41646.5|41626.5|41644|41624|0
1732190020000|2024-11-21 11:53:40|41646.5|41626.5|41656.4|41636.4|41656.4|41636.4|41646.4|41626.4|2
1732190030000|2024-11-21 11:53:50|41656.5|41636.5|41656.5|41636.5|41656.5|41636.5|41656.5|41636.5|0
1732190040000|2024-11-21 11:54:00|41656.4|41636.4|41656.5|41636.5|41656.5|41636.5|41654|41634|0
1732190050000|2024-11-21 11:54:10|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41656.5|41636.5|0
1732190060000|2024-11-21 11:54:20|41659|41639|41656.5|41636.5|41659|41639|41656.5|41636.5|8
1732190070000|2024-11-21 11:54:30|41659|41639|41659|41639|41659|41639|41659|41639|3
1732190080000|2024-11-21 11:54:40|41656.5|41636.5|41659|41639|41659|41639|41656.5|41636.5|0
1732190090000|2024-11-21 11:54:50|41656.5|41636.5|41654.2|41634.2|41656.5|41636.5|41654.2|41634.2|0
1732190100000|2024-11-21 11:55:00|41654|41634|41656.4|41636.4|41656.4|41636.4|41651.5|41631.5|1
1732190110000|2024-11-21 11:55:10|41658.7|41638.7|41656.5|41636.5|41658.7|41638.7|41653.9|41633.9|0
1732190130000|2024-11-21 11:55:30|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41656.4|41636.4|0
1732190140000|2024-11-21 11:55:40|41654|41634|41659|41639|41659|41639|41654|41634|1
1732190150000|2024-11-21 11:55:50|41661.4|41641.4|41663.9|41643.9|41663.9|41643.9|41659|41639|4
1732190160000|2024-11-21 11:56:00|41661.5|41641.5|41661.4|41641.4|41661.5|41641.5|41661.4|41641.4|2
1732190180000|2024-11-21 11:56:20|41661.5|41641.5|41663.9|41643.9|41663.9|41643.9|41661.5|41641.5|1
1732190190000|2024-11-21 11:56:30|41661.5|41641.5|41658.9|41638.9|41664|41644|41658.9|41638.9|4
1732190200000|2024-11-21 11:56:40|41656.5|41636.5|41654|41634|41656.5|41636.5|41654|41634|1
1732190210000|2024-11-21 11:56:50|41656.7|41636.7|41659|41639|41659|41639|41656.5|41636.5|0
1732190220000|2024-11-21 11:57:00|41658.9|41638.9|41656.5|41636.5|41659|41639|41654.2|41634.2|0
1732190230000|2024-11-21 11:57:10|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|1
1732190240000|2024-11-21 11:57:20|41656.5|41636.5|41659|41639|41659|41639|41654.2|41634.2|0
1732190250000|2024-11-21 11:57:30|41656.7|41636.7|41659.3|41639.3|41659.3|41639.3|41656.5|41636.5|2
1732190270000|2024-11-21 11:57:50|41659.2|41639.2|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|1
1732190280000|2024-11-21 11:58:00|41659.3|41639.3|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|1
1732190290000|2024-11-21 11:58:10|41664|41644|41664.2|41644.2|41664.2|41644.2|41661.7|41641.7|0
1732190300000|2024-11-21 11:58:20|41664|41644|41664.2|41644.2|41666.5|41646.5|41661.7|41641.7|2
1732190310000|2024-11-21 11:58:30|41664|41644|41664.2|41644.2|41664.2|41644.2|41664|41644|1
1732190320000|2024-11-21 11:58:40|41664.3|41644.3|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|0
1732190330000|2024-11-21 11:58:50|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.5|41646.5|3
1732190340000|2024-11-21 11:59:00|41666.5|41646.5|41664.2|41644.2|41666.5|41646.5|41664.2|41644.2|1
1732190350000|2024-11-21 11:59:10|41666.5|41646.5|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|4
1732190360000|2024-11-21 11:59:20|41669.3|41649.3|41671.7|41651.7|41674|41654|41669.3|41649.3|5
1732190370000|2024-11-21 11:59:30|41671.5|41651.5|41671.7|41651.7|41671.7|41651.7|41669|41649|0
1732190380000|2024-11-21 11:59:40|41671.5|41651.5|41671.6|41651.6|41671.7|41651.7|41671.5|41651.5|0
1732190390000|2024-11-21 11:59:50|41669.1|41649.1|41676.6|41656.6|41676.6|41656.6|41668.9|41648.9|7
1732190400000|2024-11-21 12:00:00|41681.3|41661.3|41694.1|41674.1|41694.1|41674.1|41678.8|41658.8|16
1732190410000|2024-11-21 12:00:10|41691.7|41671.7|41689.2|41669.2|41691.7|41671.7|41689.2|41669.2|2
1732190420000|2024-11-21 12:00:20|41689.1|41669.1|41678.9|41658.9|41689.1|41669.1|41676.3|41656.3|5
1732190430000|2024-11-21 12:00:30|41681.4|41661.4|41686.4|41666.4|41686.4|41666.4|41681.4|41661.4|0
1732190440000|2024-11-21 12:00:40|41683.9|41663.9|41688.9|41668.9|41688.9|41668.9|41681.3|41661.3|3
1732190450000|2024-11-21 12:00:50|41691.4|41671.4|41701.6|41681.6|41701.6|41681.6|41691.4|41671.4|4
1732190460000|2024-11-21 12:01:00|41704.1|41684.1|41714.1|41694.1|41714.1|41694.1|41701.7|41681.7|5
1732190470000|2024-11-21 12:01:10|41716.7|41696.7|41714.2|41694.2|41716.7|41696.7|41704.4|41684.4|6
1732190480000|2024-11-21 12:01:20|41716.7|41696.7|41716.7|41696.7|41719.2|41699.2|41714.4|41694.4|4
1732190490000|2024-11-21 12:01:30|41716.6|41696.6|41714.2|41694.2|41716.6|41696.6|41714.2|41694.2|1
1732190500000|2024-11-21 12:01:40|41714.1|41694.1|41706.7|41686.7|41714.1|41694.1|41704.2|41684.2|4
1732190510000|2024-11-21 12:01:50|41706.9|41686.9|41709.1|41689.1|41709.2|41689.2|41706.7|41686.7|0
1732190520000|2024-11-21 12:02:00|41706.7|41686.7|41711.6|41691.6|41711.6|41691.6|41706.7|41686.7|0
1732190530000|2024-11-21 12:02:10|41706.7|41686.7|41706.7|41686.7|41711.6|41691.6|41706.7|41686.7|1
1732190540000|2024-11-21 12:02:20|41706.9|41686.9|41706.7|41686.7|41706.9|41686.9|41706.7|41686.7|0
1732190550000|2024-11-21 12:02:30|41706.6|41686.6|41709.2|41689.2|41709.2|41689.2|41706.6|41686.6|0
1732190560000|2024-11-21 12:02:40|41709.1|41689.1|41708.8|41688.8|41711.6|41691.6|41706.7|41686.7|7
1732190570000|2024-11-21 12:02:50|41706.4|41686.4|41704.2|41684.2|41706.6|41686.6|41704.1|41684.1|0
1732190580000|2024-11-21 12:03:00|41704.1|41684.1|41706.9|41686.9|41709.2|41689.2|41704.1|41684.1|1
1732190590000|2024-11-21 12:03:10|41709.1|41689.1|41706.4|41686.4|41709.1|41689.1|41706.4|41686.4|1
1732190600000|2024-11-21 12:03:20|41706.6|41686.6|41706.6|41686.6|41706.7|41686.7|41706.4|41686.4|0
1732190610000|2024-11-21 12:03:30|41704.1|41684.1|41701.6|41681.6|41704.1|41684.1|41701.6|41681.6|3
1732190620000|2024-11-21 12:03:40|41699.2|41679.2|41699.1|41679.1|41701.6|41681.6|41699.1|41679.1|0
1732190630000|2024-11-21 12:03:50|41699.2|41679.2|41701.6|41681.6|41701.6|41681.6|41699.1|41679.1|0
1732190640000|2024-11-21 12:04:00|41701.4|41681.4|41699.1|41679.1|41701.7|41681.7|41696.7|41676.7|3
1732190650000|2024-11-21 12:04:10|41699.2|41679.2|41699.2|41679.2|41701.7|41681.7|41696.7|41676.7|3
1732190660000|2024-11-21 12:04:20|41699.1|41679.1|41696.7|41676.7|41701.6|41681.6|41696.7|41676.7|0
1732190670000|2024-11-21 12:04:30|41699.1|41679.1|41701.7|41681.7|41701.7|41681.7|41699.1|41679.1|0
1732190680000|2024-11-21 12:04:40|41701.6|41681.6|41706.6|41686.6|41709.1|41689.1|41699.1|41679.1|2
1732190690000|2024-11-21 12:04:50|41704.1|41684.1|41714.1|41694.1|41714.4|41694.4|41704.1|41684.1|4
1732190700000|2024-11-21 12:05:00|41711.6|41691.6|41716.6|41696.6|41716.6|41696.6|41711.6|41691.6|14
1732190710000|2024-11-21 12:05:10|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|41714.2|41694.2|2
1732190720000|2024-11-21 12:05:20|41716.6|41696.6|41716.6|41696.6|41716.7|41696.7|41716.6|41696.6|1
1732190730000|2024-11-21 12:05:30|41719.2|41699.2|41724.2|41704.2|41724.2|41704.2|41719.2|41699.2|25
1732190740000|2024-11-21 12:05:40|41721.9|41701.9|41724.1|41704.1|41724.4|41704.4|41721.9|41701.9|0
1732190750000|2024-11-21 12:05:50|41721.7|41701.7|41724.2|41704.2|41724.4|41704.4|41721.7|41701.7|1
1732190760000|2024-11-21 12:06:00|41724.1|41704.1|41731.6|41711.6|41731.6|41711.6|41721.7|41701.7|0
1732190770000|2024-11-21 12:06:10|41729.2|41709.2|41729.1|41709.1|41731.6|41711.6|41729.1|41709.1|0
1732190780000|2024-11-21 12:06:20|41729.2|41709.2|41729.4|41709.4|41729.4|41709.4|41726.7|41706.7|2
1732190790000|2024-11-21 12:06:30|41731.7|41711.7|41729.4|41709.4|41731.7|41711.7|41727|41707|1
1732190800000|2024-11-21 12:06:40|41727|41707|41727|41707|41727|41707|41726.9|41706.9|1
1732190810000|2024-11-21 12:06:50|41729.4|41709.4|41734.5|41714.5|41734.5|41714.5|41729.4|41709.4|2
1732190820000|2024-11-21 12:07:00|41739.2|41719.2|41734.4|41714.4|41739.2|41719.2|41734.4|41714.4|2
1732190830000|2024-11-21 12:07:10|||||||||1
1732190840000|2024-11-21 12:07:20|41731.9|41711.9|41724.4|41704.4|41731.9|41711.9|41724.1|41704.1|4
1732190850000|2024-11-21 12:07:30|41724.2|41704.2|41726.7|41706.7|41726.7|41706.7|41724.2|41704.2|1
1732190860000|2024-11-21 12:07:40|41726.9|41706.9|41726.7|41706.7|41726.9|41706.9|41726.7|41706.7|0
1732190870000|2024-11-21 12:07:50|41726.9|41706.9|41724.4|41704.4|41726.9|41706.9|41724.4|41704.4|2
1732190880000|2024-11-21 12:08:00|41724.2|41704.2|41716.9|41696.9|41724.2|41704.2|41716.9|41696.9|4
1732190890000|2024-11-21 12:08:10|41716.7|41696.7|41721.7|41701.7|41721.9|41701.9|41716.7|41696.7|1
1732190900000|2024-11-21 12:08:20|41716.9|41696.9|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|2
1732190910000|2024-11-21 12:08:30|41719.5|41699.5|41719.4|41699.4|41719.5|41699.5|41719.4|41699.4|1
1732190920000|2024-11-21 12:08:40|41717|41697|41721.9|41701.9|41721.9|41701.9|41716.9|41696.9|5
1732190930000|2024-11-21 12:08:50|41722.2|41702.2|41729.4|41709.4|41729.4|41709.4|41722.2|41702.2|0
1732190940000|2024-11-21 12:09:00|41726.9|41706.9|41719.4|41699.4|41729.4|41709.4|41717|41697|5
1732190950000|2024-11-21 12:09:10|41714.5|41694.5|41711.9|41691.9|41714.5|41694.5|41709.5|41689.5|3
1732190960000|2024-11-21 12:09:20|41709.4|41689.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|2
1732190970000|2024-11-21 12:09:30|41704.2|41684.2|41694.4|41674.4|41704.4|41684.4|41694.4|41674.4|2
1732190980000|2024-11-21 12:09:40|41692|41672|41696.9|41676.9|41696.9|41676.9|41692|41672|3
1732190990000|2024-11-21 12:09:50|41699.4|41679.4|41702|41682|41702.3|41682.3|41699.4|41679.4|2
1732191000000|2024-11-21 12:10:00|41701.9|41681.9|41694.4|41674.4|41701.9|41681.9|41692|41672|4
1732191010000|2024-11-21 12:10:10|41696.7|41676.7|41697|41677|41697|41677|41694.4|41674.4|0
1732191020000|2024-11-21 12:10:20|41699.4|41679.4|41699.4|41679.4|41701.9|41681.9|41697|41677|0
1732191030000|2024-11-21 12:10:30|41697|41677|41697|41677|41699.4|41679.4|41697|41677|0
1732191040000|2024-11-21 12:10:40|41699.4|41679.4|41694.4|41674.4|41699.4|41679.4|41691.9|41671.9|1
1732191050000|2024-11-21 12:10:50|41694.5|41674.5|41699.4|41679.4|41699.4|41679.4|41694.4|41674.4|1
1732191060000|2024-11-21 12:11:00|41697|41677|41702.2|41682.2|41702.2|41682.2|41696.9|41676.9|2
1732191070000|2024-11-21 12:11:10|41704.5|41684.5|41704.5|41684.5|41707|41687|41704.5|41684.5|0
1732191080000|2024-11-21 12:11:20|41704.7|41684.7|41704.7|41684.7|41704.7|41684.7|41704.5|41684.5|1
1732191090000|2024-11-21 12:11:30|41707|41687|41699.5|41679.5|41707.2|41687.2|41699.5|41679.5|1
1732191100000|2024-11-21 12:11:40|41699.4|41679.4|41684.4|41664.4|41699.4|41679.4|41684.4|41664.4|3
1732191110000|2024-11-21 12:11:50|41686.9|41666.9|41682|41662|41686.9|41666.9|41682|41662|2
1732191120000|2024-11-21 12:12:00|41679.4|41659.4|41672|41652|41679.4|41659.4|41672|41652|6
1732191130000|2024-11-21 12:12:10|41676.9|41656.9|41677|41657|41677|41657|41676.9|41656.9|4
1732191140000|2024-11-21 12:12:20|41679.5|41659.5|41676.9|41656.9|41679.5|41659.5|41676.9|41656.9|2
1732191150000|2024-11-21 12:12:30|41679.5|41659.5|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|3
1732191160000|2024-11-21 12:12:40|41684.7|41664.7|41684.5|41664.5|41687|41667|41684.5|41664.5|0
1732191170000|2024-11-21 12:12:50|41684.7|41664.7|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|3
1732191180000|2024-11-21 12:13:00|41691.9|41671.9|41687.2|41667.2|41691.9|41671.9|41687|41667|0
1732191190000|2024-11-21 12:13:10|41687|41667|41684.7|41664.7|41687.2|41667.2|41682.2|41662.2|4
1732191200000|2024-11-21 12:13:20|41687|41667|41682.2|41662.2|41687|41667|41679.7|41659.7|0
1732191210000|2024-11-21 12:13:30|41682|41662|41682.3|41662.3|41684.7|41664.7|41682|41662|0
1732191220000|2024-11-21 12:13:40|41682|41662|41682.3|41662.3|41684.7|41664.7|41682|41662|2
1732191230000|2024-11-21 12:13:50|41684.7|41664.7|41677.3|41657.3|41684.7|41664.7|41677.2|41657.2|0
1732191240000|2024-11-21 12:14:00|41674.8|41654.8|41670|41650|41674.8|41654.8|41670|41650|0
1732191250000|2024-11-21 12:14:10|41674.7|41654.7|41669.8|41649.8|41674.7|41654.7|41669.8|41649.8|3
1732191260000|2024-11-21 12:14:20|41669.7|41649.7|41672|41652|41672|41652|41667.2|41647.2|2
1732191270000|2024-11-21 12:14:30|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|2
1732191280000|2024-11-21 12:14:40|41674.5|41654.5|41677|41657|41677|41657|41672.2|41652.2|0
1732191290000|2024-11-21 12:14:50|41676.9|41656.9|41677|41657|41677.3|41657.3|41674.7|41654.7|4
1732191300000|2024-11-21 12:15:00|41674.7|41654.7|41679.7|41659.7|41679.7|41659.7|41674.7|41654.7|3
1732191310000|2024-11-21 12:15:10|41679.5|41659.5|41685|41665|41685|41665|41677.2|41657.2|0
1732191320000|2024-11-21 12:15:20|41684.8|41664.8|41689.7|41669.7|41689.8|41669.8|41684.8|41664.8|3
1732191330000|2024-11-21 12:15:30|41689.8|41669.8|41687.2|41667.2|41692.2|41672.2|41687.2|41667.2|1
1732191340000|2024-11-21 12:15:40|41687.3|41667.3|41687.2|41667.2|41689.7|41669.7|41687.2|41667.2|5
1732191350000|2024-11-21 12:15:50|41687.3|41667.3|41692|41672|41692|41672|41687.2|41667.2|0
1732191360000|2024-11-21 12:16:00|41689.5|41669.5|41694.5|41674.5|41694.5|41674.5|41689.5|41669.5|13
1732191370000|2024-11-21 12:16:10|41692|41672|41692|41672|41692|41672|41692|41672|2
1732191380000|2024-11-21 12:16:20|41689.7|41669.7|41694.5|41674.5|41694.5|41674.5|41689.7|41669.7|3
1732191390000|2024-11-21 12:16:30|41692.2|41672.2|41694.7|41674.7|41694.7|41674.7|41692.2|41672.2|1
1732191400000|2024-11-21 12:16:40|41692.2|41672.2|41694.7|41674.7|41694.7|41674.7|41692|41672|3
1732191410000|2024-11-21 12:16:50|41697|41677|41691.9|41671.9|41697|41677|41691.9|41671.9|1
1732191420000|2024-11-21 12:17:00|41689.5|41669.5|41689.7|41669.7|41692.3|41672.3|41689.5|41669.5|8
1732191430000|2024-11-21 12:17:10|41689.5|41669.5|41692.2|41672.2|41692.2|41672.2|41689.5|41669.5|1
1732191440000|2024-11-21 12:17:20|41694.7|41674.7|41687|41667|41694.7|41674.7|41684.7|41664.7|17
1732191450000|2024-11-21 12:17:30|41684.7|41664.7|41684.4|41664.4|41686.8|41666.8|41684.3|41664.3|5
1732191460000|2024-11-21 12:17:40|41684.3|41664.3|41681.8|41661.8|41684.3|41664.3|41681.8|41661.8|0
1732191470000|2024-11-21 12:17:50|41681.9|41661.9|41686.8|41666.8|41686.8|41666.8|41681.8|41661.8|1
1732191480000|2024-11-21 12:18:00|41684.3|41664.3|41679.1|41659.1|41684.3|41664.3|41679.1|41659.1|1
1732191490000|2024-11-21 12:18:10|41676.6|41656.6|41679.3|41659.3|41679.3|41659.3|41676.6|41656.6|0
1732191500000|2024-11-21 12:18:20|41679.4|41659.4|41679.3|41659.3|41679.4|41659.4|41679.3|41659.3|0
1732191510000|2024-11-21 12:18:30|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.3|41659.3|0
1732191520000|2024-11-21 12:18:40|||||||||1
1732191530000|2024-11-21 12:18:50|41681.8|41661.8|41686.9|41666.9|41686.9|41666.9|41681.8|41661.8|1
1732191540000|2024-11-21 12:19:00|41686.8|41666.8|41686.8|41666.8|41686.9|41666.9|41686.8|41666.8|1
1732191550000|2024-11-21 12:19:10|41686.9|41666.9|41689.4|41669.4|41689.4|41669.4|41686.8|41666.8|1
1732191560000|2024-11-21 12:19:20|41691.8|41671.8|41694.4|41674.4|41699.3|41679.3|41691.8|41671.8|1
1732191570000|2024-11-21 12:19:30|41696.8|41676.8|41694.3|41674.3|41699.3|41679.3|41694.3|41674.3|2
1732191580000|2024-11-21 12:19:40|41694.1|41674.1|41694.4|41674.4|41694.4|41674.4|41691.9|41671.9|2
1732191590000|2024-11-21 12:19:50|41694.3|41674.3|41694.4|41674.4|41694.4|41674.4|41691.9|41671.9|1
1732191600000|2024-11-21 12:20:00|41694.3|41674.3|41689.6|41669.6|41694.3|41674.3|41687.1|41667.1|6
1732191610000|2024-11-21 12:20:10|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41687.1|41667.1|0
1732191620000|2024-11-21 12:20:20|41689.7|41669.7|41694.7|41674.7|41694.7|41674.7|41689.7|41669.7|0
1732191630000|2024-11-21 12:20:30|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|2
1732191640000|2024-11-21 12:20:40|41699.7|41679.7|41702.1|41682.1|41704.6|41684.6|41699.7|41679.7|0
1732191650000|2024-11-21 12:20:50|41702.2|41682.2|41697.2|41677.2|41704.6|41684.6|41697.2|41677.2|3
1732191660000|2024-11-21 12:21:00|41697.1|41677.1|41697.4|41677.4|41699.6|41679.6|41694.7|41674.7|0
1732191670000|2024-11-21 12:21:10|41699.7|41679.7|41694.7|41674.7|41699.7|41679.7|41694.7|41674.7|0
1732191690000|2024-11-21 12:21:30|41697.1|41677.1|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|0
1732191700000|2024-11-21 12:21:40|41702.4|41682.4|41699.7|41679.7|41702.4|41682.4|41699.7|41679.7|0
1732191710000|2024-11-21 12:21:50|41697.4|41677.4|41697.1|41677.1|41699.7|41679.7|41697.1|41677.1|0
1732191720000|2024-11-21 12:22:00|41697.2|41677.2|41694.7|41674.7|41697.4|41677.4|41694.7|41674.7|2
1732191730000|2024-11-21 12:22:10|41694.6|41674.6|41697.1|41677.1|41697.1|41677.1|41692.1|41672.1|2
1732191740000|2024-11-21 12:22:20|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|0
1732191760000|2024-11-21 12:22:40|41697.1|41677.1|41694.7|41674.7|41697.1|41677.1|41692.4|41672.4|0
1732191770000|2024-11-21 12:22:50|41692.4|41672.4|41694.7|41674.7|41694.7|41674.7|41692.1|41672.1|0
1732191780000|2024-11-21 12:23:00|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|1
1732191790000|2024-11-21 12:23:10|41699.6|41679.6|41702.1|41682.1|41702.2|41682.2|41699.6|41679.6|2
1732191800000|2024-11-21 12:23:20|41699.7|41679.7|41697.1|41677.1|41699.7|41679.7|41697.1|41677.1|25
1732191810000|2024-11-21 12:23:30|41697.2|41677.2|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|1
1732191830000|2024-11-21 12:23:50|41694.7|41674.7|41689.6|41669.6|41694.7|41674.7|41689.4|41669.4|4
1732191840000|2024-11-21 12:24:00|41689.7|41669.7|41692.1|41672.1|41692.4|41672.4|41689.7|41669.7|1
1732191850000|2024-11-21 12:24:10|41689.7|41669.7|41692.1|41672.1|41694.6|41674.6|41689.7|41669.7|3
1732191860000|2024-11-21 12:24:20|41694.6|41674.6|41704.4|41684.4|41704.4|41684.4|41692.1|41672.1|2
1732191870000|2024-11-21 12:24:30|41706.8|41686.8|41706.8|41686.8|41706.9|41686.9|41704.4|41684.4|1
1732191880000|2024-11-21 12:24:40|41706.9|41686.9|41707.1|41687.1|41707.1|41687.1|41706.9|41686.9|0
1732191890000|2024-11-21 12:24:50|41704.4|41684.4|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|3
1732191900000|2024-11-21 12:25:00|41707.1|41687.1|41709.4|41689.4|41709.6|41689.6|41706.9|41686.9|2
1732191910000|2024-11-21 12:25:10|41709.6|41689.6|41711.9|41691.9|41711.9|41691.9|41709.6|41689.6|0
1732191930000|2024-11-21 12:25:30|41709.4|41689.4|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|0
1732191940000|2024-11-21 12:25:40|41707.1|41687.1|41702.1|41682.1|41707.1|41687.1|41702.1|41682.1|2
1732191950000|2024-11-21 12:25:50|41704.4|41684.4|41702.1|41682.1|41706.9|41686.9|41702.1|41682.1|2
1732191960000|2024-11-21 12:26:00|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|41701.9|41681.9|2
1732191970000|2024-11-21 12:26:10|41701.8|41681.8|41699.4|41679.4|41701.9|41681.9|41699.4|41679.4|0
1732191980000|2024-11-21 12:26:20|41701.8|41681.8|41701.9|41681.9|41701.9|41681.9|41699.4|41679.4|0
1732191990000|2024-11-21 12:26:30|41701.8|41681.8|41706.6|41686.6|41706.8|41686.8|41701.8|41681.8|1
1732192000000|2024-11-21 12:26:40|41701.9|41681.9|41707.1|41687.1|41707.1|41687.1|41701.9|41681.9|1
1732192010000|2024-11-21 12:26:50|41707.2|41687.2|41709.4|41689.4|41709.7|41689.7|41707.1|41687.1|0
1732192020000|2024-11-21 12:27:00|41707.1|41687.1|41719.6|41699.6|41721.9|41701.9|41707.1|41687.1|5
1732192030000|2024-11-21 12:27:10|41719.4|41699.4|41719.4|41699.4|41721.9|41701.9|41719.4|41699.4|0
1732192040000|2024-11-21 12:27:20|41717.1|41697.1|41724.4|41704.4|41724.4|41704.4|41717.1|41697.1|2
1732192050000|2024-11-21 12:27:30|41722.1|41702.1|41724.4|41704.4|41724.4|41704.4|41722.1|41702.1|2
1732192060000|2024-11-21 12:27:40|41729.1|41709.1|41726.8|41706.8|41729.1|41709.1|41726.6|41706.6|1
1732192070000|2024-11-21 12:27:50|41726.6|41706.6|41719.6|41699.6|41726.6|41706.6|41719.4|41699.4|2
1732192080000|2024-11-21 12:28:00|41719.4|41699.4|41716.9|41696.9|41719.4|41699.4|41716.9|41696.9|0
1732192090000|2024-11-21 12:28:10|41714.6|41694.6|41704.6|41684.6|41717.1|41697.1|41704.6|41684.6|1
1732192100000|2024-11-21 12:28:20|41702.2|41682.2|41701.9|41681.9|41702.2|41682.2|41701.8|41681.8|0
1732192110000|2024-11-21 12:28:30|41702.1|41682.1|41696.9|41676.9|41702.1|41682.1|41696.9|41676.9|5
1732192120000|2024-11-21 12:28:40|41697.1|41677.1|41704.3|41684.3|41704.4|41684.4|41696.9|41676.9|1
1732192130000|2024-11-21 12:28:50|41701.9|41681.9|41701.9|41681.9|41704.3|41684.3|41701.9|41681.9|0
1732192140000|2024-11-21 12:29:00|41702.1|41682.1|41699.7|41679.7|41707.1|41687.1|41699.7|41679.7|3
1732192150000|2024-11-21 12:29:10|41699.4|41679.4|41699.4|41679.4|41699.7|41679.7|41697.1|41677.1|2
1732192160000|2024-11-21 12:29:20|41697.2|41677.2|41699.6|41679.6|41702.1|41682.1|41697.1|41677.1|0
1732192170000|2024-11-21 12:29:30|41699.4|41679.4|41697.1|41677.1|41699.6|41679.6|41694.6|41674.6|1
1732192180000|2024-11-21 12:29:40|41697.2|41677.2|41699.6|41679.6|41699.6|41679.6|41697.2|41677.2|1
1732192190000|2024-11-21 12:29:50|41699.7|41679.7|41706.9|41686.9|41706.9|41686.9|41699.7|41679.7|3
1732192200000|2024-11-21 12:30:00|41709.3|41689.3|41709.4|41689.4|41717.1|41697.1|41704.6|41684.6|13
1732192210000|2024-11-21 12:30:10|41709.3|41689.3|41714.6|41694.6|41714.7|41694.7|41709.3|41689.3|4
1732192220000|2024-11-21 12:30:20|41717.1|41697.1|41714.4|41694.4|41717.2|41697.2|41714.4|41694.4|12
1732192230000|2024-11-21 12:30:30|41712.1|41692.1|41709.7|41689.7|41712.1|41692.1|41707.2|41687.2|1
1732192240000|2024-11-21 12:30:40|41709.9|41689.9|41712.2|41692.2|41714.6|41694.6|41709.9|41689.9|0
1732192250000|2024-11-21 12:30:50|41714.6|41694.6|41699.9|41679.9|41714.6|41694.6|41699.9|41679.9|9
1732192260000|2024-11-21 12:31:00|41697.5|41677.5|41704.6|41684.6|41704.6|41684.6|41697.5|41677.5|3
1732192270000|2024-11-21 12:31:10|41702.2|41682.2|41705|41685|41705|41685|41697.7|41677.7|22
1732192280000|2024-11-21 12:31:20|41702.7|41682.7|41702.5|41682.5|41702.7|41682.7|41700.2|41680.2|2
1732192290000|2024-11-21 12:31:30|41700.2|41680.2|41702.7|41682.7|41707.7|41687.7|41700.2|41680.2|10
1732192300000|2024-11-21 12:31:40|41705|41685|41695.2|41675.2|41705|41685|41695.2|41675.2|5
1732192310000|2024-11-21 12:31:50|41695|41675|41692.5|41672.5|41695|41675|41690|41670|8
1732192320000|2024-11-21 12:32:00|41690|41670|41685.2|41665.2|41690|41670|41685.2|41665.2|4
1732192330000|2024-11-21 12:32:10|41675|41655|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|15
1732192340000|2024-11-21 12:32:20|41677.7|41657.7|41675|41655|41682.7|41662.7|41675|41655|10
1732192350000|2024-11-21 12:32:30|41670.3|41650.3|41670.3|41650.3|41672.8|41652.8|41668|41648|2
1732192360000|2024-11-21 12:32:40|41668|41648|41672.7|41652.7|41672.7|41652.7|41668|41648|14
1732192370000|2024-11-21 12:32:50|41675|41655|41675.2|41655.2|41675.2|41655.2|41675|41655|2
1732192380000|2024-11-21 12:33:00|41675|41655|41674.9|41654.9|41675|41655|41674.7|41654.7|5
1732192390000|2024-11-21 12:33:10|41675.2|41655.2|41670.2|41650.2|41675.2|41655.2|41670|41650|3
1732192400000|2024-11-21 12:33:20|41667.8|41647.8|41660.5|41640.5|41667.8|41647.8|41658|41638|3
1732192410000|2024-11-21 12:33:30|41663|41643|41663|41643|41663|41643|41657.8|41637.8|10
1732192420000|2024-11-21 12:33:40|41667.7|41647.7|41670|41650|41670|41650|41667.7|41647.7|0
1732192430000|2024-11-21 12:33:50|41667.7|41647.7|41665.3|41645.3|41670|41650|41665.3|41645.3|1
1732192440000|2024-11-21 12:34:00|41663|41643|41663|41643|41663|41643|41663|41643|2
1732192450000|2024-11-21 12:34:10|41660.5|41640.5|41663|41643|41663|41643|41660.5|41640.5|8
1732192460000|2024-11-21 12:34:20|41662.8|41642.8|41665.5|41645.5|41670.3|41650.3|41662.8|41642.8|1
1732192470000|2024-11-21 12:34:30|41665.6|41645.6|41675.3|41655.3|41675.3|41655.3|41665.6|41645.6|4
1732192480000|2024-11-21 12:34:40|41672.8|41652.8|41677.8|41657.8|41680.2|41660.2|41672.8|41652.8|19
1732192490000|2024-11-21 12:34:50|41678|41658|41675.5|41655.5|41678|41658|41675.5|41655.5|11
1732192500000|2024-11-21 12:35:00|41678|41658|41675.3|41655.3|41678|41658|41675.3|41655.3|5
1732192510000|2024-11-21 12:35:10|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|10
1732192520000|2024-11-21 12:35:20|41672.8|41652.8|41688|41668|41690.6|41670.6|41670.5|41650.5|13
1732192530000|2024-11-21 12:35:30|41685.5|41665.5|41688|41668|41690.3|41670.3|41685.5|41665.5|5
1732192540000|2024-11-21 12:35:40|41685.5|41665.5|41682.8|41662.8|41688|41668|41682.8|41662.8|17
1732192550000|2024-11-21 12:35:50|41680.3|41660.3|41680.3|41660.3|41682.8|41662.8|41677.7|41657.7|7
1732192560000|2024-11-21 12:36:00|41680.2|41660.2|41677.7|41657.7|41680.3|41660.3|41677.7|41657.7|4
1732192570000|2024-11-21 12:36:10|41680.2|41660.2|41675.2|41655.2|41682.8|41662.8|41675.1|41655.1|10
1732192580000|2024-11-21 12:36:20|41675.1|41655.1|41677.4|41657.4|41677.6|41657.6|41675.1|41655.1|0
1732192590000|2024-11-21 12:36:30|41677.6|41657.6|41672.7|41652.7|41677.7|41657.7|41670.3|41650.3|1
1732192600000|2024-11-21 12:36:40|41675.2|41655.2|41672.6|41652.6|41675.2|41655.2|41672.6|41652.6|2
1732192610000|2024-11-21 12:36:50|41672.7|41652.7|41672.8|41652.8|41672.8|41652.8|41672.6|41652.6|3
1732192620000|2024-11-21 12:37:00|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41670.2|41650.2|1
1732192630000|2024-11-21 12:37:10|41675.2|41655.2|41670.4|41650.4|41675.2|41655.2|41670.4|41650.4|1
1732192640000|2024-11-21 12:37:20|41667.9|41647.9|41672.7|41652.7|41672.7|41652.7|41667.9|41647.9|2
1732192650000|2024-11-21 12:37:30|41670.2|41650.2|41670.1|41650.1|41672.7|41652.7|41670.1|41650.1|2
1732192660000|2024-11-21 12:37:40|41669.9|41649.9|41665.2|41645.2|41669.9|41649.9|41665.2|41645.2|3
1732192670000|2024-11-21 12:37:50|41667.7|41647.7|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|5
1732192680000|2024-11-21 12:38:00|41670.5|41650.5|41672.9|41652.9|41673|41653|41670.5|41650.5|1
1732192690000|2024-11-21 12:38:10|41673|41653|41677.9|41657.9|41677.9|41657.9|41673|41653|1
1732192700000|2024-11-21 12:38:20|41677.7|41657.7|41678|41658|41678|41658|41677.7|41657.7|0
1732192710000|2024-11-21 12:38:30|41677.9|41657.9|41675.5|41655.5|41678|41658|41675.4|41655.4|1
1732192720000|2024-11-21 12:38:40|41675.7|41655.7|41675.4|41655.4|41677.9|41657.9|41675.4|41655.4|2
1732192730000|2024-11-21 12:38:50|41675.5|41655.5|41667.9|41647.9|41675.5|41655.5|41667.9|41647.9|3
1732192740000|2024-11-21 12:39:00|41670.2|41650.2|41667.9|41647.9|41670.2|41650.2|41667.9|41647.9|0
1732192750000|2024-11-21 12:39:10|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|0
1732192760000|2024-11-21 12:39:20|41663|41643|41667.7|41647.7|41667.7|41647.7|41663|41643|4
1732192770000|2024-11-21 12:39:30|41667.6|41647.6|41670.2|41650.2|41670.2|41650.2|41665.2|41645.2|2
1732192780000|2024-11-21 12:39:40|41667.9|41647.9|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|1
1732192790000|2024-11-21 12:39:50|41667.7|41647.7|41670.2|41650.2|41670.2|41650.2|41665.2|41645.2|6
1732192800000|2024-11-21 12:40:00|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|1
1732192810000|2024-11-21 12:40:10|41677.6|41657.6|41680.1|41660.1|41682.4|41662.4|41677.6|41657.6|1
1732192820000|2024-11-21 12:40:20|41677.6|41657.6|41682.6|41662.6|41682.6|41662.6|41675.2|41655.2|6
1732192830000|2024-11-21 12:40:30|41682.7|41662.7|41685.1|41665.1|41685.1|41665.1|41682.7|41662.7|2
1732192840000|2024-11-21 12:40:40|41682.7|41662.7|41692.6|41672.6|41692.6|41672.6|41682.7|41662.7|4
1732192850000|2024-11-21 12:40:50|41695.1|41675.1|41697.4|41677.4|41697.6|41677.6|41695.1|41675.1|2
1732192860000|2024-11-21 12:41:00|41697.3|41677.3|41697.4|41677.4|41697.4|41677.4|41697.3|41677.3|0
1732192870000|2024-11-21 12:41:10|41695.1|41675.1|41692.7|41672.7|41695.1|41675.1|41692.4|41672.4|1
1732192880000|2024-11-21 12:41:20|41695.1|41675.1|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|0
1732192890000|2024-11-21 12:41:30|41692.7|41672.7|41692.4|41672.4|41692.7|41672.7|41690.1|41670.1|0
1732192900000|2024-11-21 12:41:40|41690.1|41670.1|41685.4|41665.4|41692.6|41672.6|41685.4|41665.4|7
1732192910000|2024-11-21 12:41:50|41687.7|41667.7|41685.4|41665.4|41687.7|41667.7|41685.4|41665.4|0
1732192920000|2024-11-21 12:42:00|41685.5|41665.5|41687.7|41667.7|41690.2|41670.2|41685.5|41665.5|0
1732192930000|2024-11-21 12:42:10|41690.2|41670.2|41692.6|41672.6|41692.6|41672.6|41690.2|41670.2|0
1732192940000|2024-11-21 12:42:20|41692.7|41672.7|41692.6|41672.6|41695.1|41675.1|41690.2|41670.2|10
1732192950000|2024-11-21 12:42:30|41692.7|41672.7|41690.2|41670.2|41692.7|41672.7|41690.2|41670.2|1
1732192960000|2024-11-21 12:42:40|41690.1|41670.1|41690.2|41670.2|41692.7|41672.7|41687.7|41667.7|5
1732192970000|2024-11-21 12:42:50|41692.7|41672.7|41692.7|41672.7|41692.7|41672.7|41692.7|41672.7|1
1732192980000|2024-11-21 12:43:00|41695.2|41675.2|41702.6|41682.6|41702.6|41682.6|41695.2|41675.2|4
1732192990000|2024-11-21 12:43:10|41702.7|41682.7|41710.2|41690.2|41710.2|41690.2|41702.6|41682.6|4
1732193000000|2024-11-21 12:43:20|41707.7|41687.7|41702.7|41682.7|41707.7|41687.7|41700.2|41680.2|7
1732193010000|2024-11-21 12:43:30|41700.1|41680.1|41697.6|41677.6|41700.2|41680.2|41695.2|41675.2|4
1732193020000|2024-11-21 12:43:40|41697.7|41677.7|41690.4|41670.4|41697.7|41677.7|41690.2|41670.2|2
1732193030000|2024-11-21 12:43:50|41692.7|41672.7|41697.7|41677.7|41700.1|41680.1|41692.7|41672.7|1
1732193040000|2024-11-21 12:44:00|41697.6|41677.6|41697.7|41677.7|41697.7|41677.7|41695.1|41675.1|7
1732193050000|2024-11-21 12:44:10|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|41697.9|41677.9|3
1732193060000|2024-11-21 12:44:20|41698|41678|41698|41678|41698.2|41678.2|41698|41678|1
1732193070000|2024-11-21 12:44:30|41700.7|41680.7|41700.2|41680.2|41702.9|41682.9|41698|41678|7
1732193080000|2024-11-21 12:44:40|41697.7|41677.7|41700.2|41680.2|41700.2|41680.2|41697.7|41677.7|3
1732193090000|2024-11-21 12:44:50|41702.6|41682.6|41702.9|41682.9|41707.6|41687.6|41702.6|41682.6|9
1732193100000|2024-11-21 12:45:00|41700.5|41680.5|41698|41678|41700.5|41680.5|41698|41678|2
1732193110000|2024-11-21 12:45:10|41700.5|41680.5|41700.5|41680.5|41703|41683|41700.5|41680.5|10
1732193120000|2024-11-21 12:45:20|41698|41678|41700.5|41680.5|41700.5|41680.5|41698|41678|5
1732193130000|2024-11-21 12:45:30|41700.4|41680.4|41700.5|41680.5|41700.5|41680.5|41698|41678|2
1732193140000|2024-11-21 12:45:40|41700.4|41680.4|41693|41673|41700.4|41680.4|41693|41673|4
1732193150000|2024-11-21 12:45:50|41693.2|41673.2|41698|41678|41698|41678|41693.2|41673.2|0
1732193160000|2024-11-21 12:46:00|41695.5|41675.5|41698|41678|41698|41678|41695.5|41675.5|1
1732193180000|2024-11-21 12:46:20|41695.5|41675.5|41695.5|41675.5|41698|41678|41695.5|41675.5|0
1732193190000|2024-11-21 12:46:30|41697.9|41677.9|41698|41678|41698|41678|41695.5|41675.5|3
1732193200000|2024-11-21 12:46:40|41697.9|41677.9|41703|41683|41703|41683|41695.5|41675.5|6
1732193210000|2024-11-21 12:46:50|41700.5|41680.5|41703|41683|41703|41683|41700.5|41680.5|5
1732193220000|2024-11-21 12:47:00|41700.5|41680.5|41697.9|41677.9|41700.5|41680.5|41697.9|41677.9|3
1732193230000|2024-11-21 12:47:10|41698|41678|41697.9|41677.9|41700.4|41680.4|41697.7|41677.7|3
1732193240000|2024-11-21 12:47:20|41700.2|41680.2|41705.2|41685.2|41705.2|41685.2|41697.7|41677.7|3
1732193250000|2024-11-21 12:47:30|41702.9|41682.9|41705.4|41685.4|41705.4|41685.4|41700.5|41680.5|4
1732193260000|2024-11-21 12:47:40|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|0
1732193270000|2024-11-21 12:47:50|41705.4|41685.4|41705.4|41685.4|41705.5|41685.5|41705.4|41685.4|4
1732193280000|2024-11-21 12:48:00|41705.2|41685.2|41705.4|41685.4|41705.5|41685.5|41705.2|41685.2|2
1732193290000|2024-11-21 12:48:10|41705.5|41685.5|41698|41678|41705.5|41685.5|41695.7|41675.7|9
1732193300000|2024-11-21 12:48:20|41700.5|41680.5|41703|41683|41703|41683|41700.5|41680.5|0
1732193310000|2024-11-21 12:48:30|41703.2|41683.2|41705.4|41685.4|41705.5|41685.5|41702.9|41682.9|3
1732193320000|2024-11-21 12:48:40|41705.5|41685.5|41703|41683|41705.5|41685.5|41703|41683|0
1732193330000|2024-11-21 12:48:50|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|41705.5|41685.5|7
1732193340000|2024-11-21 12:49:00|41705.7|41685.7|41693|41673|41705.7|41685.7|41693|41673|11
1732193350000|2024-11-21 12:49:10|41695.5|41675.5|41698|41678|41698|41678|41695.5|41675.5|3
1732193360000|2024-11-21 12:49:20|41700.4|41680.4|41700.5|41680.5|41700.5|41680.5|41695.5|41675.5|1
1732193370000|2024-11-21 12:49:30|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|41702.9|41682.9|1
1732193380000|2024-11-21 12:49:40|41700.5|41680.5|41700.5|41680.5|41703|41683|41698|41678|9
1732193390000|2024-11-21 12:49:50|41695.5|41675.5|41700.4|41680.4|41700.4|41680.4|41695.5|41675.5|4
1732193400000|2024-11-21 12:50:00|41700.5|41680.5|41698|41678|41700.5|41680.5|41695.5|41675.5|2
1732193410000|2024-11-21 12:50:10|41697.9|41677.9|41700.4|41680.4|41700.5|41680.5|41697.9|41677.9|3
1732193420000|2024-11-21 12:50:20|41697.9|41677.9|41698|41678|41703|41683|41697.9|41677.9|3
1732193430000|2024-11-21 12:50:30|41697.9|41677.9|41695.2|41675.2|41697.9|41677.9|41695.2|41675.2|9
1732193440000|2024-11-21 12:50:40|41697.6|41677.6|41692.7|41672.7|41697.6|41677.6|41692.7|41672.7|5
1732193450000|2024-11-21 12:50:50|41695.1|41675.1|41695.2|41675.2|41695.4|41675.4|41695.1|41675.1|5
1732193460000|2024-11-21 12:51:00|41697.7|41677.7|41702.6|41682.6|41702.6|41682.6|41697.7|41677.7|5
1732193470000|2024-11-21 12:51:10|41704.9|41684.9|41709.9|41689.9|41709.9|41689.9|41704.9|41684.9|2
1732193480000|2024-11-21 12:51:20|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41709.9|41689.9|1
1732193490000|2024-11-21 12:51:30|41710.2|41690.2|41710.1|41690.1|41710.2|41690.2|41710.1|41690.1|2
1732193500000|2024-11-21 12:51:40|41710.2|41690.2|41710.1|41690.1|41710.2|41690.2|41710.1|41690.1|1
1732193510000|2024-11-21 12:51:50|41709.9|41689.9|41712.4|41692.4|41714.9|41694.9|41709.9|41689.9|11
1732193520000|2024-11-21 12:52:00|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|41709.9|41689.9|2
1732193530000|2024-11-21 12:52:10|41714.9|41694.9|41705.1|41685.1|41714.9|41694.9|41705.1|41685.1|6
1732193540000|2024-11-21 12:52:20|41700.2|41680.2|41705.2|41685.2|41705.2|41685.2|41700.2|41680.2|1
1732193550000|2024-11-21 12:52:30|||||||||1
1732193560000|2024-11-21 12:52:40|41705.4|41685.4|41702.9|41682.9|41705.4|41685.4|41702.7|41682.7|3
1732193570000|2024-11-21 12:52:50|41700.5|41680.5|41705.4|41685.4|41705.4|41685.4|41700.5|41680.5|2
1732193580000|2024-11-21 12:53:00|41702.9|41682.9|41702.7|41682.7|41705.5|41685.5|41702.7|41682.7|9
1732193590000|2024-11-21 12:53:10|41702.6|41682.6|41702.6|41682.6|41702.6|41682.6|41700.2|41680.2|0
1732193600000|2024-11-21 12:53:20|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|0
1732193610000|2024-11-21 12:53:30|41700.1|41680.1|41700.2|41680.2|41700.2|41680.2|41700.1|41680.1|5
1732193620000|2024-11-21 12:53:40|41695.2|41675.2|41692.6|41672.6|41695.2|41675.2|41692.6|41672.6|5
1732193630000|2024-11-21 12:53:50|41690.5|41670.5|41695.2|41675.2|41695.2|41675.2|41690.5|41670.5|5
1732193640000|2024-11-21 12:54:00|41690.2|41670.2|41697.6|41677.6|41697.6|41677.6|41690.2|41670.2|6
1732193650000|2024-11-21 12:54:10|41700|41680|41700.3|41680.3|41702.8|41682.8|41697.6|41677.6|1
1732193660000|2024-11-21 12:54:20|41702.8|41682.8|41705.3|41685.3|41705.3|41685.3|41700.3|41680.3|3
1732193670000|2024-11-21 12:54:30|41705.1|41685.1|41705.1|41685.1|41705.3|41685.3|41702.6|41682.6|3
1732193680000|2024-11-21 12:54:40|41707.6|41687.6|41710.1|41690.1|41710.1|41690.1|41705.1|41685.1|3
1732193690000|2024-11-21 12:54:50|41707.8|41687.8|41710.3|41690.3|41710.3|41690.3|41707.8|41687.8|1
1732193700000|2024-11-21 12:55:00|41712.8|41692.8|41710.3|41690.3|41715.3|41695.3|41710.3|41690.3|3
1732193710000|2024-11-21 12:55:10|41710.1|41690.1|41707.8|41687.8|41710.3|41690.3|41707.8|41687.8|1
1732193720000|2024-11-21 12:55:20|41710.3|41690.3|41707.8|41687.8|41710.3|41690.3|41707.8|41687.8|1
1732193730000|2024-11-21 12:55:30|41705.4|41685.4|41695.1|41675.1|41705.4|41685.4|41695.1|41675.1|5
1732193740000|2024-11-21 12:55:40|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41692.8|41672.8|1
1732193750000|2024-11-21 12:55:50|41697.6|41677.6|41697.6|41677.6|41700.1|41680.1|41697.6|41677.6|1
1732193760000|2024-11-21 12:56:00|41695.1|41675.1|41700.1|41680.1|41700.1|41680.1|41695.1|41675.1|4
1732193770000|2024-11-21 12:56:10|41697.8|41677.8|41695.3|41675.3|41700|41680|41695.3|41675.3|1
1732193780000|2024-11-21 12:56:20|41700|41680|41692.8|41672.8|41700|41680|41692.6|41672.6|2
1732193790000|2024-11-21 12:56:30|41692.6|41672.6|41690.3|41670.3|41695.1|41675.1|41690.3|41670.3|4
1732193800000|2024-11-21 12:56:40|41690.1|41670.1|41695|41675|41695|41675|41690|41670|10
1732193810000|2024-11-21 12:56:50|41695.1|41675.1|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|1
1732193820000|2024-11-21 12:57:00|41695.3|41675.3|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|4
1732193830000|2024-11-21 12:57:10|41695|41675|41695.1|41675.1|41697.6|41677.6|41695|41675|4
1732193840000|2024-11-21 12:57:20|41695.3|41675.3|41694.5|41674.5|41700|41680|41694.5|41674.5|28
1732193850000|2024-11-21 12:57:30|41679.7|41659.7|41672.3|41652.3|41679.7|41659.7|41669.8|41649.8|6
1732193860000|2024-11-21 12:57:40|41669.8|41649.8|41672.2|41652.2|41672.3|41652.3|41667.5|41647.5|2
1732193870000|2024-11-21 12:57:50|41669.7|41649.7|41664.7|41644.7|41669.7|41649.7|41662.2|41642.2|5
1732193880000|2024-11-21 12:58:00|41667.2|41647.2|41657.2|41637.2|41667.2|41647.2|41657.2|41637.2|8
1732193890000|2024-11-21 12:58:10|41654.8|41634.8|41659.7|41639.7|41662.2|41642.2|41654.8|41634.8|14
1732193900000|2024-11-21 12:58:20|41662|41642|41662.3|41642.3|41662.3|41642.3|41659.5|41639.5|5
1732193910000|2024-11-21 12:58:30|41662.2|41642.2|41667.2|41647.2|41667.2|41647.2|41662.2|41642.2|5
1732193920000|2024-11-21 12:58:40|41667.3|41647.3|41672.2|41652.2|41674.5|41654.5|41667.2|41647.2|8
1732193930000|2024-11-21 12:58:50|41674.5|41654.5|41677|41657|41679.4|41659.4|41674.4|41654.4|22
1732193940000|2024-11-21 12:59:00|41677.2|41657.2|41686.9|41666.9|41699.4|41679.4|41677.2|41657.2|19
1732193950000|2024-11-21 12:59:10|41689.5|41669.5|41689.5|41669.5|41694.4|41674.4|41689.5|41669.5|6
1732193960000|2024-11-21 12:59:20|41689.7|41669.7|41692|41672|41694.4|41674.4|41687.2|41667.2|6
1732193970000|2024-11-21 12:59:30|41694.4|41674.4|41694.4|41674.4|41697|41677|41694.4|41674.4|14
1732193980000|2024-11-21 12:59:40|41692|41672|41689.4|41669.4|41694.2|41674.2|41689.4|41669.4|1
1732193990000|2024-11-21 12:59:50|41689.5|41669.5|41691.9|41671.9|41691.9|41671.9|41689.4|41669.4|2
1732194000000|2024-11-21 13:00:00|41689.4|41669.4|41684.1|41664.1|41698.9|41678.9|41671.6|41651.6|74
1732194010000|2024-11-21 13:00:10|41683.9|41663.9|41686.7|41666.7|41689.1|41669.1|41681.6|41661.6|20
1732194020000|2024-11-21 13:00:20|41684.2|41664.2|41659.2|41639.2|41686.6|41666.6|41648.9|41628.9|44
1732194030000|2024-11-21 13:00:30|41661.6|41641.6|41657.2|41637.2|41666.6|41646.6|41656.7|41636.7|43
1732194040000|2024-11-21 13:00:40|41659.5|41639.5|41641.9|41621.9|41659.7|41639.7|41639.4|41619.4|16
1732194050000|2024-11-21 13:00:50|41642|41622|41649.5|41629.5|41649.5|41629.5|41642|41622|19
1732194060000|2024-11-21 13:01:00|41649.4|41629.4|41616.9|41596.9|41649.4|41629.4|41614.5|41594.5|21
1732194070000|2024-11-21 13:01:10|41614.5|41594.5|41626.9|41606.9|41629.4|41609.4|41611.9|41591.9|27
1732194080000|2024-11-21 13:01:20|41627|41607|41629.1|41609.1|41636.6|41616.6|41626.7|41606.7|18
1732194090000|2024-11-21 13:01:30|41626.7|41606.7|41626.6|41606.6|41636.6|41616.6|41621.7|41601.7|12
1732194100000|2024-11-21 13:01:40|41626.7|41606.7|41609.1|41589.1|41626.7|41606.7|41604.1|41584.1|40
1732194110000|2024-11-21 13:01:50|41611.9|41591.9|41634.1|41614.1|41636.4|41616.4|41611.9|41591.9|19
1732194120000|2024-11-21 13:02:00|41636.4|41616.4|41656.7|41636.7|41656.7|41636.7|41634.1|41614.1|11
1732194130000|2024-11-21 13:02:10|41656.9|41636.9|41659.2|41639.2|41661.7|41641.7|41654.1|41634.1|15
1732194140000|2024-11-21 13:02:20|41659.1|41639.1|41652|41632|41661.6|41641.6|41649.2|41629.2|6
1732194150000|2024-11-21 13:02:30|41651.9|41631.9|41651.7|41631.7|41651.9|41631.9|41646.7|41626.7|12
1732194160000|2024-11-21 13:02:40|41651.9|41631.9|41649.4|41629.4|41654.2|41634.2|41649.1|41629.1|7
1732194170000|2024-11-21 13:02:50|41651.7|41631.7|41667|41647|41667|41647|41649.4|41629.4|21
1732194180000|2024-11-21 13:03:00|41666.9|41646.9|41674.7|41654.7|41674.7|41654.7|41664.4|41644.4|5
1732194190000|2024-11-21 13:03:10|41677.2|41657.2|41674.5|41654.5|41682|41662|41674.5|41654.5|5
1732194200000|2024-11-21 13:03:20|41672.5|41652.5|41684.5|41664.5|41684.7|41664.7|41672.5|41652.5|9
1732194210000|2024-11-21 13:03:30|41687|41667|41692|41672|41692|41672|41684.5|41664.5|1
1732194220000|2024-11-21 13:03:40|41689.7|41669.7|41686.9|41666.9|41692|41672|41686.9|41666.9|2
1732194230000|2024-11-21 13:03:50|41687|41667|41689.4|41669.4|41691.9|41671.9|41684.5|41664.5|0
1732194240000|2024-11-21 13:04:00|41687|41667|41684.7|41664.7|41692|41672|41684.5|41664.5|5
1732194250000|2024-11-21 13:04:10|41687|41667|41689.5|41669.5|41692|41672|41684.7|41664.7|5
1732194260000|2024-11-21 13:04:20|41687.2|41667.2|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|2
1732194270000|2024-11-21 13:04:30|41687|41667|41684.5|41664.5|41689.5|41669.5|41684.4|41664.4|40
1732194280000|2024-11-21 13:04:40|41684.4|41664.4|41672|41652|41684.5|41664.5|41669.5|41649.5|4
1732194290000|2024-11-21 13:04:50|41674.4|41654.4|41674.5|41654.5|41677|41657|41674.4|41654.4|2
1732194300000|2024-11-21 13:05:00|41672.2|41652.2|41664.7|41644.7|41674.5|41654.5|41664.7|41644.7|5
1732194310000|2024-11-21 13:05:10|41664.5|41644.5|41649.4|41629.4|41664.5|41644.5|41647.2|41627.2|9
1732194320000|2024-11-21 13:05:20|41646.9|41626.9|41654.2|41634.2|41654.2|41634.2|41644.4|41624.4|12
1732194330000|2024-11-21 13:05:30|41656.6|41636.6|41664.8|41644.8|41665|41645|41654.2|41634.2|25
1732194340000|2024-11-21 13:05:40|41665|41645|41674.8|41654.8|41674.8|41654.8|41665|41645|2
1732194350000|2024-11-21 13:05:50|41672.5|41652.5|41680|41660|41680|41660|41672.5|41652.5|4
1732194360000|2024-11-21 13:06:00|41684.7|41664.7|41697.2|41677.2|41697.3|41677.3|41684.7|41664.7|8
1732194370000|2024-11-21 13:06:10|41692.5|41672.5|41664.7|41644.7|41694.8|41674.8|41662.3|41642.3|5
1732194380000|2024-11-21 13:06:20|41664.8|41644.8|41662.2|41642.2|41664.8|41644.8|41662.2|41642.2|1
1732194390000|2024-11-21 13:06:30|41662.3|41642.3|41662.5|41642.5|41669.8|41649.8|41662.3|41642.3|7
1732194400000|2024-11-21 13:06:40|41664.8|41644.8|41652|41632|41664.8|41644.8|41649.7|41629.7|18
1732194410000|2024-11-21 13:06:50|41654.5|41634.5|41656.9|41636.9|41661.7|41641.7|41651.7|41631.7|0
1732194420000|2024-11-21 13:07:00|41659.4|41639.4|41656.9|41636.9|41659.4|41639.4|41654.4|41634.4|9
1732194430000|2024-11-21 13:07:10|41657|41637|41659.4|41639.4|41659.5|41639.5|41656.9|41636.9|0
1732194440000|2024-11-21 13:07:20|41659.5|41639.5|41669.5|41649.5|41671.9|41651.9|41657|41637|7
1732194450000|2024-11-21 13:07:30|41671.9|41651.9|41659.3|41639.3|41671.9|41651.9|41659.3|41639.3|11
1732194460000|2024-11-21 13:07:40|41659.4|41639.4|41651.9|41631.9|41664.1|41644.1|41651.9|41631.9|15
1732194470000|2024-11-21 13:07:50|41654.3|41634.3|41654.3|41634.3|41656.8|41636.8|41651.9|41631.9|1
1732194480000|2024-11-21 13:08:00|41651.9|41631.9|41654.5|41634.5|41654.5|41634.5|41649.1|41629.1|6
1732194490000|2024-11-21 13:08:10|41659.4|41639.4|41664.4|41644.4|41667|41647|41659.4|41639.4|10
1732194500000|2024-11-21 13:08:20|41662|41642|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|2
1732194510000|2024-11-21 13:08:30|41662|41642|41669.6|41649.6|41669.6|41649.6|41662|41642|3
1732194520000|2024-11-21 13:08:40|41667.1|41647.1|41649.3|41629.3|41667.1|41647.1|41649.1|41629.1|13
1732194530000|2024-11-21 13:08:50|41646.9|41626.9|41649.3|41629.3|41649.3|41629.3|41639.3|41619.3|20
1732194540000|2024-11-21 13:09:00|41651.6|41631.6|41659.6|41639.6|41659.6|41639.6|41649.3|41629.3|2
1732194550000|2024-11-21 13:09:10|41659.4|41639.4|41651.9|41631.9|41659.4|41639.4|41651.9|41631.9|6
1732194560000|2024-11-21 13:09:20|41652.1|41632.1|41656.9|41636.9|41657.1|41637.1|41652.1|41632.1|10
1732194570000|2024-11-21 13:09:30|41654.6|41634.6|41667.1|41647.1|41667.1|41647.1|41654.6|41634.6|23
1732194580000|2024-11-21 13:09:40|41667.2|41647.2|41667.1|41647.1|41672.1|41652.1|41667.1|41647.1|1
1732194590000|2024-11-21 13:09:50|41666.9|41646.9|41669.4|41649.4|41671.9|41651.9|41664.4|41644.4|5
1732194600000|2024-11-21 13:10:00|41679.6|41659.6|41679|41659|41687.1|41667.1|41679|41659|22
1732194610000|2024-11-21 13:10:10|41669|41649|41669.6|41649.6|41669.6|41649.6|41664.1|41644.1|11
1732194620000|2024-11-21 13:10:20|41669.7|41649.7|41671.9|41651.9|41674.4|41654.4|41669.7|41649.7|4
1732194630000|2024-11-21 13:10:30|41669.4|41649.4|41656.9|41636.9|41669.4|41649.4|41656.9|41636.9|6
1732194640000|2024-11-21 13:10:40|41654.4|41634.4|41657.1|41637.1|41657.1|41637.1|41651.9|41631.9|15
1732194650000|2024-11-21 13:10:50|41659.4|41639.4|41669.6|41649.6|41669.6|41649.6|41659.4|41639.4|4
1732194660000|2024-11-21 13:11:00|41669.4|41649.4|41674.3|41654.3|41674.4|41654.4|41669.4|41649.4|3
1732194670000|2024-11-21 13:11:10|41674.4|41654.4|41682.2|41662.2|41689.7|41669.7|41674.3|41654.3|15
1732194680000|2024-11-21 13:11:20|41677.4|41657.4|41679.4|41659.4|41679.6|41659.6|41676.9|41656.9|2
1732194690000|2024-11-21 13:11:30|41679.6|41659.6|41669.6|41649.6|41679.7|41659.7|41667.2|41647.2|6
1732194700000|2024-11-21 13:11:40|41669.7|41649.7|41672.2|41652.2|41672.4|41652.4|41669.7|41649.7|7
1732194710000|2024-11-21 13:11:50|41669.9|41649.9|41667.5|41647.5|41669.9|41649.9|41664.9|41644.9|3
1732194720000|2024-11-21 13:12:00|41667.4|41647.4|41679.9|41659.9|41682.4|41662.4|41667.4|41647.4|3
1732194730000|2024-11-21 13:12:10|41682.4|41662.4|41685|41665|41687.2|41667.2|41680|41660|3
1732194740000|2024-11-21 13:12:20|41687.4|41667.4|41690.2|41670.2|41690.2|41670.2|41685|41665|16
1732194750000|2024-11-21 13:12:30|41687.8|41667.8|41688.1|41668.1|41690.6|41670.6|41685.2|41665.2|19
1732194760000|2024-11-21 13:12:40|41688|41668|41695.2|41675.2|41695.5|41675.5|41685.6|41665.6|26
1732194770000|2024-11-21 13:12:50|41695|41675|41687.4|41667.4|41695.2|41675.2|41684.9|41664.9|11
1732194780000|2024-11-21 13:13:00|41687.2|41667.2|41692.4|41672.4|41694.9|41674.9|41682.2|41662.2|22
1732194790000|2024-11-21 13:13:10|41692.2|41672.2|41695.2|41675.2|41699.9|41679.9|41692.2|41672.2|11
1732194800000|2024-11-21 13:13:20|41697.5|41677.5|41697.2|41677.2|41702.4|41682.4|41694.9|41674.9|6
1732194810000|2024-11-21 13:13:30|41697.4|41677.4|41697.2|41677.2|41699.7|41679.7|41695|41675|7
1732194820000|2024-11-21 13:13:40|41699.7|41679.7|41702.4|41682.4|41704.7|41684.7|41697.4|41677.4|3
1732194830000|2024-11-21 13:13:50|41704.7|41684.7|41720|41700|41722.1|41702.1|41702.4|41682.4|13
1732194840000|2024-11-21 13:14:00|41722.4|41702.4|41719.9|41699.9|41722.4|41702.4|41717.2|41697.2|4
1732194850000|2024-11-21 13:14:10|41717.2|41697.2|41709.7|41689.7|41717.2|41697.2|41704.9|41684.9|6
1732194860000|2024-11-21 13:14:20|41709.9|41689.9|41714.7|41694.7|41714.7|41694.7|41707.4|41687.4|3
1732194870000|2024-11-21 13:14:30|41714.9|41694.9|41707.4|41687.4|41714.9|41694.9|41704.9|41684.9|6
1732194880000|2024-11-21 13:14:40|41707.2|41687.2|41704.9|41684.9|41709.9|41689.9|41704.9|41684.9|1
1732194890000|2024-11-21 13:14:50|41704.7|41684.7|41714.6|41694.6|41714.6|41694.6|41702.4|41682.4|3
1732194900000|2024-11-21 13:15:00|41714.7|41694.7|41719.7|41699.7|41719.7|41699.7|41712.2|41692.2|3
1732194910000|2024-11-21 13:15:10|41724.6|41704.6|41714.6|41694.6|41724.6|41704.6|41712.4|41692.4|10
1732194920000|2024-11-21 13:15:20|41716.9|41696.9|41711.9|41691.9|41716.9|41696.9|41711.9|41691.9|5
1732194930000|2024-11-21 13:15:30|41714.4|41694.4|41704.4|41684.4|41714.4|41694.4|41701.9|41681.9|9
1732194940000|2024-11-21 13:15:40|41704.6|41684.6|41704.4|41684.4|41706.9|41686.9|41701.8|41681.8|3
1732194950000|2024-11-21 13:15:50|41704.6|41684.6|41716.9|41696.9|41716.9|41696.9|41704.6|41684.6|18
1732194960000|2024-11-21 13:16:00|41716.8|41696.8|41711.9|41691.9|41716.8|41696.8|41707.1|41687.1|6
1732194970000|2024-11-21 13:16:10|41709.6|41689.6|41714.3|41694.3|41714.3|41694.3|41704.7|41684.7|10
1732194980000|2024-11-21 13:16:20|41712.1|41692.1|41729.4|41709.4|41729.4|41709.4|41712.1|41692.1|8
1732194990000|2024-11-21 13:16:30|41724.7|41704.7|41729.7|41709.7|41729.7|41709.7|41724.7|41704.7|4
1732195000000|2024-11-21 13:16:40|41729.6|41709.6|41737.1|41717.1|41737.1|41717.1|41727.1|41707.1|7
1732195010000|2024-11-21 13:16:50|41734.7|41714.7|41760|41740|41760|41740|41729.7|41709.7|76
1732195020000|2024-11-21 13:17:00|41757.5|41737.5|41742.4|41722.4|41757.5|41737.5|41742.4|41722.4|87
1732195030000|2024-11-21 13:17:10|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41740|41720|3
1732195040000|2024-11-21 13:17:20|41747.2|41727.2|41747.4|41727.4|41752.5|41732.5|41747.2|41727.2|1
1732195050000|2024-11-21 13:17:30|41747.2|41727.2|41742.4|41722.4|41747.2|41727.2|41740|41720|3
1732195060000|2024-11-21 13:17:40|41742.5|41722.5|41745|41725|41745|41725|41740.2|41720.2|7
1732195070000|2024-11-21 13:17:50|41747.4|41727.4|41757.5|41737.5|41757.5|41737.5|41747.4|41727.4|4
1732195080000|2024-11-21 13:18:00|41757.4|41737.4|41760.2|41740.2|41760.2|41740.2|41754.9|41734.9|9
1732195090000|2024-11-21 13:18:10|41762.5|41742.5|41760.2|41740.2|41765|41745|41757.8|41737.8|18
1732195100000|2024-11-21 13:18:20|41760.3|41740.3|41762.7|41742.7|41762.7|41742.7|41757.7|41737.7|2
1732195110000|2024-11-21 13:18:30|41760.3|41740.3|41757.7|41737.7|41760.3|41740.3|41755.3|41735.3|5
1732195120000|2024-11-21 13:18:40|41760|41740|41745.3|41725.3|41760|41740|41745.3|41725.3|4
1732195130000|2024-11-21 13:18:50|41743|41723|41735.3|41715.3|41745.3|41725.3|41732.8|41712.8|6
1732195140000|2024-11-21 13:19:00|41737.7|41717.7|41740.3|41720.3|41740.3|41720.3|41735.3|41715.3|9
1732195150000|2024-11-21 13:19:10|41742.7|41722.7|41740.3|41720.3|41745.3|41725.3|41740.3|41720.3|8
1732195160000|2024-11-21 13:19:20|41745.3|41725.3|41755.3|41735.3|41755.3|41735.3|41745.3|41725.3|17
1732195170000|2024-11-21 13:19:30|41752.8|41732.8|41760.2|41740.2|41762.7|41742.7|41750.3|41730.3|25
1732195180000|2024-11-21 13:19:40|41757.7|41737.7|41760.3|41740.3|41765.2|41745.2|41757.7|41737.7|2
1732195190000|2024-11-21 13:19:50|41762.7|41742.7|41760.2|41740.2|41765.2|41745.2|41760|41740|5
1732195200000|2024-11-21 13:20:00|41757.7|41737.7|41762.5|41742.5|41765|41745|41757.7|41737.7|11
1732195210000|2024-11-21 13:20:10|41760.2|41740.2|41757.7|41737.7|41762.7|41742.7|41755.2|41735.2|8
1732195220000|2024-11-21 13:20:20|41755.3|41735.3|41760.2|41740.2|41760.3|41740.3|41755.2|41735.2|6
1732195230000|2024-11-21 13:20:30|41760.3|41740.3|41765|41745|41770|41750|41760.3|41740.3|5
1732195240000|2024-11-21 13:20:40|41765.2|41745.2|41767.7|41747.7|41770|41750|41760.2|41740.2|2
1732195250000|2024-11-21 13:20:50|41765.2|41745.2|41770.5|41750.5|41775.3|41755.3|41765.2|41745.2|4
1732195260000|2024-11-21 13:21:00|41770.3|41750.3|41772.7|41752.7|41775.3|41755.3|41767.8|41747.8|16
1732195270000|2024-11-21 13:21:10|41772.8|41752.8|41765|41745|41775.2|41755.2|41765|41745|3
1732195280000|2024-11-21 13:21:20|41762.8|41742.8|41772.7|41752.7|41775|41755|41762.8|41742.8|5
1732195290000|2024-11-21 13:21:30|41775|41755|41772.7|41752.7|41777.5|41757.5|41772.7|41752.7|3
1732195300000|2024-11-21 13:21:40|41775.2|41755.2|41765.2|41745.2|41775.2|41755.2|41762.5|41742.5|2
1732195310000|2024-11-21 13:21:50|41762.7|41742.7|41765.3|41745.3|41767.5|41747.5|41762.7|41742.7|0
1732195320000|2024-11-21 13:22:00|41767.7|41747.7|41775.3|41755.3|41775.3|41755.3|41765.2|41745.2|11
1732195330000|2024-11-21 13:22:10|41775.5|41755.5|41770.6|41750.6|41778|41758|41768.1|41748.1|10
1732195340000|2024-11-21 13:22:20|41770.5|41750.5|41762.8|41742.8|41770.6|41750.6|41762.7|41742.7|5
1732195350000|2024-11-21 13:22:30|41765.2|41745.2|41762.8|41742.8|41765.2|41745.2|41757.8|41737.8|23
1732195360000|2024-11-21 13:22:40|41763|41743|41770.2|41750.2|41770.3|41750.3|41763|41743|2
1732195370000|2024-11-21 13:22:50|41770.3|41750.3|41767.5|41747.5|41772.7|41752.7|41767.5|41747.5|4
1732195380000|2024-11-21 13:23:00|41767.7|41747.7|41765|41745|41770|41750|41762.5|41742.5|10
1732195390000|2024-11-21 13:23:10|41765.2|41745.2|41762.7|41742.7|41767.7|41747.7|41762.7|41742.7|10
1732195400000|2024-11-21 13:23:20|41765|41745|41755.5|41735.5|41765.2|41745.2|41755.5|41735.5|8
1732195410000|2024-11-21 13:23:30|41757.8|41737.8|41760|41740|41760|41740|41755.2|41735.2|10
1732195420000|2024-11-21 13:23:40|41760.2|41740.2|41765.2|41745.2|41769.9|41749.9|41760.2|41740.2|2
1732195430000|2024-11-21 13:23:50|41762.7|41742.7|41760|41740|41762.7|41742.7|41757.7|41737.7|2
1732195440000|2024-11-21 13:24:00|41762.4|41742.4|41759.7|41739.7|41762.5|41742.5|41755|41735|30
1732195450000|2024-11-21 13:24:10|41757.4|41737.4|41759.9|41739.9|41759.9|41739.9|41757.4|41737.4|5
1732195460000|2024-11-21 13:24:20|41757.5|41737.5|41747.4|41727.4|41759.9|41739.9|41742.5|41722.5|14
1732195470000|2024-11-21 13:24:30|41749.7|41729.7|41742.4|41722.4|41749.9|41729.9|41742.4|41722.4|3
1732195480000|2024-11-21 13:24:40|41745|41725|41747.7|41727.7|41747.7|41727.7|41745|41725|11
1732195490000|2024-11-21 13:24:50|41750|41730|41752.7|41732.7|41752.7|41732.7|41745.3|41725.3|1
1732195500000|2024-11-21 13:25:00|41755|41735|41755.2|41735.2|41765|41745|41752.7|41732.7|20
1732195510000|2024-11-21 13:25:10|41752.7|41732.7|41737.7|41717.7|41752.7|41732.7|41735.2|41715.2|7
1732195520000|2024-11-21 13:25:20|41740|41720|41735.2|41715.2|41740|41720|41732.8|41712.8|11
1732195530000|2024-11-21 13:25:30|41735|41715|41735.2|41715.2|41735.2|41715.2|41730.3|41710.3|1
1732195540000|2024-11-21 13:25:40|41732.8|41712.8|41728|41708|41732.8|41712.8|41722.7|41702.7|28
1732195550000|2024-11-21 13:25:50|41728.1|41708.1|41735.3|41715.3|41735.3|41715.3|41728.1|41708.1|3
1732195560000|2024-11-21 13:26:00|41733|41713|41735.5|41715.5|41735.5|41715.5|41733|41713|6
1732195570000|2024-11-21 13:26:10|41735.3|41715.3|41735.2|41715.2|41735.3|41715.3|41730.3|41710.3|6
1732195580000|2024-11-21 13:26:20|41735.3|41715.3|41740|41720|41740|41720|41735.3|41715.3|1
1732195590000|2024-11-21 13:26:30|41737.7|41717.7|41737.5|41717.5|41737.7|41717.7|41737.5|41717.5|5
1732195600000|2024-11-21 13:26:40|41737.4|41717.4|41735.2|41715.2|41737.4|41717.4|41735.2|41715.2|4
1732195610000|2024-11-21 13:26:50|41735|41715|41727.8|41707.8|41735.2|41715.2|41725.2|41705.2|17
1732195620000|2024-11-21 13:27:00|41725.5|41705.5|41732.7|41712.7|41732.7|41712.7|41725.5|41705.5|1
1732195630000|2024-11-21 13:27:10|41730.2|41710.2|41727.7|41707.7|41730.2|41710.2|41727.7|41707.7|3
1732195640000|2024-11-21 13:27:20|41730|41710|41725.2|41705.2|41730|41710|41725.2|41705.2|2
1732195650000|2024-11-21 13:27:30|41722.7|41702.7|41707.7|41687.7|41722.7|41702.7|41707.7|41687.7|4
1732195660000|2024-11-21 13:27:40|41710|41690|41710|41690|41710|41690|41709.9|41689.9|2
1732195670000|2024-11-21 13:27:50|41707.5|41687.5|41717.6|41697.6|41717.6|41697.6|41707.5|41687.5|3
1732195680000|2024-11-21 13:28:00|41717.7|41697.7|41717.7|41697.7|41717.8|41697.8|41717.7|41697.7|6
1732195690000|2024-11-21 13:28:10|41720.2|41700.2|41717.7|41697.7|41720.3|41700.3|41715.2|41695.2|5
1732195700000|2024-11-21 13:28:20|41712.8|41692.8|41717.6|41697.6|41717.6|41697.6|41712.7|41692.7|4
1732195710000|2024-11-21 13:28:30|41717.7|41697.7|41722.8|41702.8|41722.8|41702.8|41717.7|41697.7|1
1732195720000|2024-11-21 13:28:40|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|2
1732195730000|2024-11-21 13:28:50|41722.8|41702.8|41717.8|41697.8|41722.8|41702.8|41717.8|41697.8|26
1732195740000|2024-11-21 13:29:00|41720.2|41700.2|41725.5|41705.5|41725.5|41705.5|41718.1|41698.1|88
1732195750000|2024-11-21 13:29:10|41725.6|41705.6|41725.8|41705.8|41725.8|41705.8|41725.6|41705.6|1
1732195760000|2024-11-21 13:29:20|41725.6|41705.6|41725.6|41705.6|41725.6|41705.6|41725.6|41705.6|7
1732195770000|2024-11-21 13:29:30|41723.3|41703.3|41720.9|41700.9|41723.3|41703.3|41720.8|41700.8|6
1732195780000|2024-11-21 13:29:40|41723.4|41703.4|41728|41708|41728.1|41708.1|41723.4|41703.4|10
1732195790000|2024-11-21 13:29:50|41728.1|41708.1|41723.6|41703.6|41728.3|41708.3|41723.6|41703.6|13
1732195800000|2024-11-21 13:30:00|41721.2|41701.2|41695.6|41675.6|41721.2|41701.2|41681.2|41661.2|17
1732195810000|2024-11-21 13:30:10|41695.8|41675.8|41710.9|41690.9|41713.7|41693.7|41695.8|41675.8|49
1732195820000|2024-11-21 13:30:20|41708.4|41688.4|41693.7|41673.7|41708.6|41688.6|41688.7|41668.7|8
1732195830000|2024-11-21 13:30:30|41693.6|41673.6|41703.4|41683.4|41703.4|41683.4|41693.6|41673.6|13
1732195840000|2024-11-21 13:30:40|41703.3|41683.3|41703.4|41683.4|41703.4|41683.4|41698.4|41678.4|6
1732195850000|2024-11-21 13:30:50|41705.9|41685.9|41705.8|41685.8|41710.9|41690.9|41703.4|41683.4|6
1732195860000|2024-11-21 13:31:00|41705.5|41685.5|41688.1|41668.1|41705.5|41685.5|41685.6|41665.6|11
1732195870000|2024-11-21 13:31:10|41688.3|41668.3|41703.2|41683.2|41703.2|41683.2|41688.3|41668.3|7
1732195880000|2024-11-21 13:31:20|41703.4|41683.4|41705.8|41685.8|41706.1|41686.1|41703.4|41683.4|0
1732195890000|2024-11-21 13:31:30|41705.7|41685.7|41703.2|41683.2|41705.7|41685.7|41698.3|41678.3|8
1732195900000|2024-11-21 13:31:40|41703.3|41683.3|41713.2|41693.2|41715.7|41695.7|41703.3|41683.3|5
1732195910000|2024-11-21 13:31:50|41712.9|41692.9|41708.3|41688.3|41713|41693|41708|41688|1
1732195920000|2024-11-21 13:32:00|41708.4|41688.4|41708.6|41688.6|41711.1|41691.1|41708.4|41688.4|9
1732195930000|2024-11-21 13:32:10|41708.4|41688.4|41715.7|41695.7|41718.2|41698.2|41708.2|41688.2|11
1732195940000|2024-11-21 13:32:20|41715.8|41695.8|41728.3|41708.3|41728.3|41708.3|41715.7|41695.7|8
1732195950000|2024-11-21 13:32:30|41730.8|41710.8|41728.4|41708.4|41730.9|41710.9|41728.3|41708.3|6
1732195960000|2024-11-21 13:32:40|41728.3|41708.3|41728.4|41708.4|41730.8|41710.8|41728.3|41708.3|2
1732195970000|2024-11-21 13:32:50|41728.3|41708.3|41726|41706|41728.3|41708.3|41723.5|41703.5|3
1732195980000|2024-11-21 13:33:00|41725.8|41705.8|41726|41706|41726|41706|41720.8|41700.8|6
1732195990000|2024-11-21 13:33:10|41730.8|41710.8|41728.5|41708.5|41731.1|41711.1|41728.3|41708.3|1
1732196000000|2024-11-21 13:33:20|41730.8|41710.8|41735.8|41715.8|41738.3|41718.3|41728.5|41708.5|7
1732196010000|2024-11-21 13:33:30|41738.2|41718.2|41730.8|41710.8|41738.2|41718.2|41730.7|41710.7|4
1732196020000|2024-11-21 13:33:40|41730.7|41710.7|41733.3|41713.3|41735.8|41715.8|41723.3|41703.3|1
1732196030000|2024-11-21 13:33:50|41735.7|41715.7|41728.5|41708.5|41735.8|41715.8|41728.5|41708.5|1
1732196040000|2024-11-21 13:34:00|41726|41706|41726|41706|41728.5|41708.5|41726|41706|4
1732196050000|2024-11-21 13:34:10|41726.1|41706.1|41743.5|41723.5|41743.5|41723.5|41726.1|41706.1|10
1732196060000|2024-11-21 13:34:20|41743.6|41723.6|41746.1|41726.1|41748.5|41728.5|41743.5|41723.5|2
1732196070000|2024-11-21 13:34:30|41743.7|41723.7|41746.1|41726.1|41746.1|41726.1|41743.7|41723.7|2
1732196080000|2024-11-21 13:34:40|41743.5|41723.5|41753.3|41733.3|41753.3|41733.3|41738.3|41718.3|13
1732196090000|2024-11-21 13:34:50|41751|41731|41756|41736|41758.5|41738.5|41751|41731|5
1732196100000|2024-11-21 13:35:00|41756.1|41736.1|41763.6|41743.6|41763.6|41743.6|41753.6|41733.6|14
1732196110000|2024-11-21 13:35:10|41761.3|41741.3|41766|41746|41768.5|41748.5|41761.1|41741.1|14
1732196120000|2024-11-21 13:35:20|41763.6|41743.6|41773.8|41753.8|41776.3|41756.3|41761.1|41741.1|29
1732196130000|2024-11-21 13:35:30|41776.1|41756.1|41771.3|41751.3|41776.3|41756.3|41771.3|41751.3|4
1732196140000|2024-11-21 13:35:40|41773.6|41753.6|41756.3|41736.3|41773.6|41753.6|41756.3|41736.3|12
1732196150000|2024-11-21 13:35:50|41753.9|41733.9|41751.1|41731.1|41758.8|41738.8|41751.1|41731.1|9
1732196160000|2024-11-21 13:36:00|41748.6|41728.6|41766|41746|41768.3|41748.3|41748.6|41728.6|6
1732196170000|2024-11-21 13:36:10|41768.3|41748.3|41765.8|41745.8|41768.3|41748.3|41763.3|41743.3|18
1732196180000|2024-11-21 13:36:20|41763.3|41743.3|41765.8|41745.8|41768.3|41748.3|41763.3|41743.3|4
1732196190000|2024-11-21 13:36:30|41763.3|41743.3|41770.8|41750.8|41770.8|41750.8|41763.2|41743.2|2
1732196200000|2024-11-21 13:36:40|41770.7|41750.7|41773.2|41753.2|41773.3|41753.3|41770.7|41750.7|2
1732196210000|2024-11-21 13:36:50|41770.8|41750.8|41763|41743|41770.8|41750.8|41763|41743|10
1732196220000|2024-11-21 13:37:00|41765.4|41745.4|41780.4|41760.4|41782.9|41762.9|41765.4|41745.4|20
1732196230000|2024-11-21 13:37:10|41778|41758|41780.5|41760.5|41783|41763|41778|41758|15
1732196240000|2024-11-21 13:37:20|41782.9|41762.9|41778.2|41758.2|41785.5|41765.5|41778.2|41758.2|14
1732196250000|2024-11-21 13:37:30|41780.5|41760.5|41772.9|41752.9|41780.5|41760.5|41770.5|41750.5|16
1732196260000|2024-11-21 13:37:40|41770.4|41750.4|41772.9|41752.9|41775.2|41755.2|41770.4|41750.4|4
1732196270000|2024-11-21 13:37:50|41772.7|41752.7|41770.4|41750.4|41772.7|41752.7|41770.4|41750.4|0
1732196280000|2024-11-21 13:38:00|41775.2|41755.2|41787.9|41767.9|41787.9|41767.9|41775.2|41755.2|12
1732196290000|2024-11-21 13:38:10|41790.4|41770.4|41788.2|41768.2|41790.7|41770.7|41785.5|41765.5|15
1732196300000|2024-11-21 13:38:20|41785.7|41765.7|41795.8|41775.8|41795.8|41775.8|41785.7|41765.7|26
1732196310000|2024-11-21 13:38:30|41798.2|41778.2|41793|41773|41798.2|41778.2|41793|41773|24
1732196320000|2024-11-21 13:38:40|41793.2|41773.2|41780.7|41760.7|41793.2|41773.2|41780.7|41760.7|4
1732196330000|2024-11-21 13:38:50|41783|41763|41780.4|41760.4|41785.5|41765.5|41778.2|41758.2|6
1732196340000|2024-11-21 13:39:00|41778|41758|41782.7|41762.7|41782.7|41762.7|41773.2|41753.2|8
1732196350000|2024-11-21 13:39:10|41780.4|41760.4|41773|41753|41785.7|41765.7|41773|41753|8
1732196360000|2024-11-21 13:39:20|41772.9|41752.9|41765.2|41745.2|41772.9|41752.9|41762.9|41742.9|11
1732196370000|2024-11-21 13:39:30|41765.1|41745.1|41760.2|41740.2|41765.2|41745.2|41760.2|41740.2|0
1732196380000|2024-11-21 13:39:40|41760.1|41740.1|41765.1|41745.1|41765.1|41745.1|41760.1|41740.1|6
1732196390000|2024-11-21 13:39:50|41762.6|41742.6|41767.7|41747.7|41770.1|41750.1|41762.6|41742.6|1
1732196400000|2024-11-21 13:40:00|41770.1|41750.1|41775.4|41755.4|41775.4|41755.4|41767.7|41747.7|3
1732196410000|2024-11-21 13:40:10|41777.9|41757.9|41777.7|41757.7|41778|41758|41775.4|41755.4|3
1732196420000|2024-11-21 13:40:20|41775.4|41755.4|41775.2|41755.2|41777.9|41757.9|41775.1|41755.1|0
1732196430000|2024-11-21 13:40:30|41772.7|41752.7|41772.9|41752.9|41775.2|41755.2|41770.1|41750.1|3
1732196440000|2024-11-21 13:40:40|41772.6|41752.6|41770.2|41750.2|41772.7|41752.7|41767.9|41747.9|2
1732196450000|2024-11-21 13:40:50|41772.7|41752.7|41777.9|41757.9|41778|41758|41772.7|41752.7|19
1732196460000|2024-11-21 13:41:00|41780.4|41760.4|41775.5|41755.5|41783.2|41763.2|41772.9|41752.9|17
1732196470000|2024-11-21 13:41:10|41773.2|41753.2|41770.4|41750.4|41773.2|41753.2|41770.4|41750.4|13
1732196480000|2024-11-21 13:41:20|41768|41748|41765.7|41745.7|41768.2|41748.2|41765.7|41745.7|2
1732196490000|2024-11-21 13:41:30|41765.8|41745.8|41768.3|41748.3|41770.7|41750.7|41765.7|41745.7|7
1732196500000|2024-11-21 13:41:40|41768.5|41748.5|41770.8|41750.8|41773.5|41753.5|41768.3|41748.3|3
1732196510000|2024-11-21 13:41:50|41768.3|41748.3|41773.2|41753.2|41773.2|41753.2|41768.2|41748.2|7
1732196520000|2024-11-21 13:42:00|41773.3|41753.3|41773.2|41753.2|41778.2|41758.2|41773.2|41753.2|0
1732196530000|2024-11-21 13:42:10|41770.7|41750.7|41768.2|41748.2|41770.7|41750.7|41768.2|41748.2|4
1732196540000|2024-11-21 13:42:20|41768.3|41748.3|41765.7|41745.7|41770.7|41750.7|41763.2|41743.2|5
1732196550000|2024-11-21 13:42:30|41765.8|41745.8|41778.2|41758.2|41778.2|41758.2|41765.8|41745.8|4
1732196560000|2024-11-21 13:42:40|41778.3|41758.3|41775.5|41755.5|41780.7|41760.7|41775.5|41755.5|6
1732196570000|2024-11-21 13:42:50|41775.7|41755.7|41780.5|41760.5|41780.5|41760.5|41775.7|41755.7|1
1732196580000|2024-11-21 13:43:00|41778.2|41758.2|41765.8|41745.8|41778.2|41758.2|41765.8|41745.8|1
1732196590000|2024-11-21 13:43:10|41768.2|41748.2|41765.4|41745.4|41770.5|41750.5|41760.7|41740.7|12
1732196600000|2024-11-21 13:43:20|41765.5|41745.5|41765.4|41745.4|41765.5|41745.5|41765.4|41745.4|4
1732196610000|2024-11-21 13:43:30|41767.7|41747.7|41767.7|41747.7|41767.9|41747.9|41765.4|41745.4|8
1732196620000|2024-11-21 13:43:40|41770.2|41750.2|41767.7|41747.7|41770.2|41750.2|41765.2|41745.2|1
1732196630000|2024-11-21 13:43:50|41770.1|41750.1|41767.6|41747.6|41770.1|41750.1|41765.2|41745.2|0
1732196640000|2024-11-21 13:44:00|41767.7|41747.7|41765.2|41745.2|41770.1|41750.1|41762.6|41742.6|6
1732196650000|2024-11-21 13:44:10|41765.4|41745.4|41765.1|41745.1|41767.7|41747.7|41762.6|41742.6|5
1732196660000|2024-11-21 13:44:20|41765.2|41745.2|41765.2|41745.2|41767.7|41747.7|41765.1|41745.1|4
1732196670000|2024-11-21 13:44:30|41765.1|41745.1|41750.1|41730.1|41765.1|41745.1|41750.1|41730.1|7
1732196680000|2024-11-21 13:44:40|41750.2|41730.2|41745.2|41725.2|41750.2|41730.2|41745.2|41725.2|1
1732196690000|2024-11-21 13:44:50|41747.6|41727.6|41745.2|41725.2|41747.7|41727.7|41745.1|41725.1|1
1732196700000|2024-11-21 13:45:00|41747.7|41727.7|41727.9|41707.9|41747.7|41727.7|41727.9|41707.9|10
1732196710000|2024-11-21 13:45:10|41725.5|41705.5|41715|41695|41725.5|41705.5|41715|41695|32
1732196720000|2024-11-21 13:45:20|41714.8|41694.8|41702.3|41682.3|41714.8|41694.8|41702.3|41682.3|14
1732196730000|2024-11-21 13:45:30|41702.2|41682.2|41699.8|41679.8|41702.3|41682.3|41692.5|41672.5|9
1732196740000|2024-11-21 13:45:40|41697.5|41677.5|41702.3|41682.3|41702.3|41682.3|41697.5|41677.5|3
1732196750000|2024-11-21 13:45:50|41700|41680|41710|41690|41710|41690|41700|41680|3
1732196760000|2024-11-21 13:46:00|41712.5|41692.5|41709.8|41689.8|41712.5|41692.5|41709.8|41689.8|1
1732196770000|2024-11-21 13:46:10|41710|41690|41710|41690|41710|41690|41707.5|41687.5|2
1732196780000|2024-11-21 13:46:20|41707.6|41687.6|41707.5|41687.5|41710|41690|41707.3|41687.3|8
1732196790000|2024-11-21 13:46:30|41707.3|41687.3|41695|41675|41707.3|41687.3|41682.5|41662.5|21
1732196800000|2024-11-21 13:46:40|41692.8|41672.8|41682.5|41662.5|41695.1|41675.1|41680.1|41660.1|4
1732196810000|2024-11-21 13:46:50|41684.8|41664.8|41694.8|41674.8|41694.8|41674.8|41682.5|41662.5|1
1732196820000|2024-11-21 13:47:00|41697.3|41677.3|41702.6|41682.6|41705.1|41685.1|41697.3|41677.3|2
1732196830000|2024-11-21 13:47:10|41702.5|41682.5|41700.1|41680.1|41702.5|41682.5|41699.8|41679.8|2
1732196840000|2024-11-21 13:47:20|41702.5|41682.5|41700|41680|41702.5|41682.5|41697.6|41677.6|1
1732196850000|2024-11-21 13:47:30|41700.1|41680.1|41697.5|41677.5|41702.3|41682.3|41697.5|41677.5|2
1732196860000|2024-11-21 13:47:40|41697.6|41677.6|41692.6|41672.6|41697.6|41677.6|41687.2|41667.2|12
1732196870000|2024-11-21 13:47:50|41690.3|41670.3|41692.5|41672.5|41695|41675|41690.1|41670.1|1
1732196880000|2024-11-21 13:48:00|41692.6|41672.6|41695|41675|41695|41675|41690.1|41670.1|6
1732196890000|2024-11-21 13:48:10|41692.5|41672.5|41687.6|41667.6|41695|41675|41687.6|41667.6|3
1732196900000|2024-11-21 13:48:20|41687.3|41667.3|41685.1|41665.1|41687.3|41667.3|41682.5|41662.5|5
1732196910000|2024-11-21 13:48:30|41689.8|41669.8|41680|41660|41689.8|41669.8|41677.6|41657.6|11
1732196920000|2024-11-21 13:48:40|41682.3|41662.3|41680.1|41660.1|41682.3|41662.3|41677.6|41657.6|4
1732196930000|2024-11-21 13:48:50|41677.6|41657.6|41680|41660|41680|41660|41675|41655|12
1732196940000|2024-11-21 13:49:00|41679.8|41659.8|41679.8|41659.8|41680|41660|41675|41655|3
1732196950000|2024-11-21 13:49:10|41677.5|41657.5|41692.8|41672.8|41692.8|41672.8|41677.5|41657.5|22
1732196960000|2024-11-21 13:49:20|41695.1|41675.1|41690.4|41670.4|41697.8|41677.8|41688.1|41668.1|26
1732196970000|2024-11-21 13:49:30|41692.8|41672.8|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|5
1732196980000|2024-11-21 13:49:40|41692.9|41672.9|41697.8|41677.8|41697.9|41677.9|41692.9|41672.9|1
1732196990000|2024-11-21 13:49:50|41697.9|41677.9|41695.4|41675.4|41697.9|41677.9|41692.9|41672.9|6
1732197000000|2024-11-21 13:50:00|41697.9|41677.9|41697.9|41677.9|41700.3|41680.3|41695.4|41675.4|20
1732197010000|2024-11-21 13:50:10|41700.4|41680.4|41697.8|41677.8|41700.4|41680.4|41697.6|41677.6|6
1732197020000|2024-11-21 13:50:20|41700.1|41680.1|41702.9|41682.9|41705.3|41685.3|41697.8|41677.8|6
1732197030000|2024-11-21 13:50:30|41705.4|41685.4|41707.9|41687.9|41707.9|41687.9|41700.4|41680.4|11
1732197040000|2024-11-21 13:50:40|41708.1|41688.1|41707.9|41687.9|41710.3|41690.3|41705.4|41685.4|1
1732197050000|2024-11-21 13:50:50|41707.8|41687.8|41700.3|41680.3|41707.8|41687.8|41695.4|41675.4|21
1732197060000|2024-11-21 13:51:00|41697.9|41677.9|41697.9|41677.9|41707.9|41687.9|41697.9|41677.9|3
1732197070000|2024-11-21 13:51:10|41700.4|41680.4|41692.8|41672.8|41700.4|41680.4|41692.6|41672.6|6
1732197080000|2024-11-21 13:51:20|41695.1|41675.1|41690.3|41670.3|41695.1|41675.1|41685.3|41665.3|6
1732197090000|2024-11-21 13:51:30|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|41682.8|41662.8|13
1732197100000|2024-11-21 13:51:40|41687.9|41667.9|41687.9|41667.9|41687.9|41667.9|41682.9|41662.9|6
1732197110000|2024-11-21 13:51:50|41685.4|41665.4|41690.1|41670.1|41690.1|41670.1|41682.9|41662.9|4
1732197120000|2024-11-21 13:52:00|41687.8|41667.8|41677.9|41657.9|41690.3|41670.3|41675.6|41655.6|3
1732197130000|2024-11-21 13:52:10|41680.4|41660.4|41660.3|41640.3|41680.4|41660.4|41655.3|41635.3|11
1732197140000|2024-11-21 13:52:20|41660.1|41640.1|41662.6|41642.6|41662.9|41642.9|41660.1|41640.1|15
1732197150000|2024-11-21 13:52:30|41660.3|41640.3|41657.5|41637.5|41662.6|41642.6|41655.1|41635.1|3
1732197160000|2024-11-21 13:52:40|41657.6|41637.6|41657.6|41637.6|41660|41640|41655.1|41635.1|2
1732197170000|2024-11-21 13:52:50|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41655.3|41635.3|6
1732197180000|2024-11-21 13:53:00|41662.5|41642.5|41657.8|41637.8|41665.1|41645.1|41657.8|41637.8|16
1732197190000|2024-11-21 13:53:10|41657.9|41637.9|41667.9|41647.9|41667.9|41647.9|41657.9|41637.9|9
1732197200000|2024-11-21 13:53:20|41667.8|41647.8|41662.9|41642.9|41667.9|41647.9|41662.9|41642.9|2
1732197210000|2024-11-21 13:53:30|41662.8|41642.8|41667.9|41647.9|41667.9|41647.9|41660.4|41640.4|2
1732197220000|2024-11-21 13:53:40|41667.8|41647.8|41667.9|41647.9|41668.1|41648.1|41665.4|41645.4|3
1732197230000|2024-11-21 13:53:50|41665.4|41645.4|41665.4|41645.4|41670.3|41650.3|41662.9|41642.9|2
1732197240000|2024-11-21 13:54:00|41667.8|41647.8|41662.9|41642.9|41667.9|41647.9|41660.4|41640.4|3
1732197250000|2024-11-21 13:54:10|41665.4|41645.4|41665.3|41645.3|41665.4|41645.4|41662.9|41642.9|1
1732197260000|2024-11-21 13:54:20|41665.4|41645.4|41655.6|41635.6|41665.4|41645.4|41655.6|41635.6|0
1732197270000|2024-11-21 13:54:30|41655.4|41635.4|41657.8|41637.8|41660.1|41640.1|41652.9|41632.9|4
1732197280000|2024-11-21 13:54:40|41660.1|41640.1|41660.1|41640.1|41660.4|41640.4|41655.4|41635.4|7
1732197290000|2024-11-21 13:54:50|41660.3|41640.3|41665.3|41645.3|41665.4|41645.4|41660.3|41640.3|8
1732197300000|2024-11-21 13:55:00|41665.1|41645.1|41670.4|41650.4|41670.4|41650.4|41662.8|41642.8|16
1732197310000|2024-11-21 13:55:10|41675.4|41655.4|41675.4|41655.4|41677.9|41657.9|41670.4|41650.4|13
1732197320000|2024-11-21 13:55:20|41673.1|41653.1|41670.4|41650.4|41675.4|41655.4|41670.4|41650.4|6
1732197330000|2024-11-21 13:55:30|41670.3|41650.3|41665.4|41645.4|41670.4|41650.4|41665.4|41645.4|7
1732197340000|2024-11-21 13:55:40|41667.8|41647.8|41672.8|41652.8|41672.8|41652.8|41667.8|41647.8|6
1732197350000|2024-11-21 13:55:50|41675.1|41655.1|41672.9|41652.9|41675.3|41655.3|41672.8|41652.8|2
1732197360000|2024-11-21 13:56:00|41675.3|41655.3|41672.9|41652.9|41675.4|41655.4|41672.9|41652.9|0
1732197370000|2024-11-21 13:56:10|41672.8|41652.8|41672.9|41652.9|41675.3|41655.3|41672.8|41652.8|0
1732197380000|2024-11-21 13:56:20|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41670.4|41650.4|4
1732197390000|2024-11-21 13:56:30|41672.9|41652.9|41672.8|41652.8|41675.3|41655.3|41672.8|41652.8|1
1732197400000|2024-11-21 13:56:40|41670.4|41650.4|41670.3|41650.3|41670.4|41650.4|41670.3|41650.3|1
1732197410000|2024-11-21 13:56:50|41670.4|41650.4|41685.4|41665.4|41687.9|41667.9|41670.4|41650.4|11
1732197420000|2024-11-21 13:57:00|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|0
1732197430000|2024-11-21 13:57:10|41682.9|41662.9|41675.4|41655.4|41682.9|41662.9|41675.4|41655.4|4
1732197440000|2024-11-21 13:57:20|41680.3|41660.3|41680.4|41660.4|41680.4|41660.4|41680.3|41660.3|1
1732197450000|2024-11-21 13:57:30|41685.3|41665.3|41692.8|41672.8|41692.8|41672.8|41685.3|41665.3|6
1732197460000|2024-11-21 13:57:40|41690.4|41670.4|41695.4|41675.4|41695.4|41675.4|41690.3|41670.3|1
1732197470000|2024-11-21 13:57:50|41695.3|41675.3|41690.4|41670.4|41695.3|41675.3|41690.4|41670.4|2
1732197480000|2024-11-21 13:58:00|41690.3|41670.3|41687.9|41667.9|41690.4|41670.4|41687.8|41667.8|1
1732197490000|2024-11-21 13:58:10|41690.3|41670.3|41685.3|41665.3|41690.3|41670.3|41685.3|41665.3|8
1732197500000|2024-11-21 13:58:20|41685.1|41665.1|41682.2|41662.2|41685.1|41665.1|41677.5|41657.5|80
1732197510000|2024-11-21 13:58:30|41679.8|41659.8|41680.1|41660.1|41680.1|41660.1|41679.8|41659.8|2
1732197520000|2024-11-21 13:58:40|41682.5|41662.5|41685|41665|41689.8|41669.8|41682.5|41662.5|7
1732197530000|2024-11-21 13:58:50|41685.1|41665.1|41685|41665|41687.5|41667.5|41685|41665|0
1732197540000|2024-11-21 13:59:00|41684.8|41664.8|41685|41665|41685|41665|41684.8|41664.8|4
1732197550000|2024-11-21 13:59:10|41684.8|41664.8|41677.5|41657.5|41684.8|41664.8|41677.5|41657.5|5
1732197560000|2024-11-21 13:59:20|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|3
1732197570000|2024-11-21 13:59:30|41677.8|41657.8|41682.6|41662.6|41682.6|41662.6|41677.8|41657.8|1
1732197580000|2024-11-21 13:59:40|41682.5|41662.5|41680.1|41660.1|41682.6|41662.6|41680.1|41660.1|2
1732197590000|2024-11-21 13:59:50|41680|41660|41677.6|41657.6|41680|41660|41677.6|41657.6|0
1732197600000|2024-11-21 14:00:00|41680|41660|41690.1|41670.1|41690.1|41670.1|41680|41660|7
1732197610000|2024-11-21 14:00:10|41690|41670|41695|41675|41695.1|41675.1|41690|41670|5
1732197620000|2024-11-21 14:00:20|41695.1|41675.1|41695|41675|41700.1|41680.1|41692.6|41672.6|5
1732197630000|2024-11-21 14:00:30|41697.5|41677.5|41702.8|41682.8|41702.8|41682.8|41695|41675|11
1732197640000|2024-11-21 14:00:40|41705.1|41685.1|41700.3|41680.3|41707.8|41687.8|41700.3|41680.3|2
1732197650000|2024-11-21 14:00:50|41700.1|41680.1|41699.7|41679.7|41700.1|41680.1|41699.7|41679.7|9
1732197660000|2024-11-21 14:01:00|41697.4|41677.4|41710|41690|41710|41690|41697.4|41677.4|4
1732197670000|2024-11-21 14:01:10|41710.1|41690.1|41715|41695|41715.1|41695.1|41710.1|41690.1|7
1732197680000|2024-11-21 14:01:20|41712.6|41692.6|41700|41680|41712.6|41692.6|41697.6|41677.6|8
1732197690000|2024-11-21 14:01:30|41697.6|41677.6|41700|41680|41700|41680|41695|41675|4
1732197700000|2024-11-21 14:01:40|41700.1|41680.1|41700|41680|41700.1|41680.1|41700|41680|1
1732197710000|2024-11-21 14:01:50|41697.5|41677.5|41697.4|41677.4|41697.5|41677.5|41697.4|41677.4|20
1732197720000|2024-11-21 14:02:00|41690|41670|41690.1|41670.1|41690.1|41670.1|41690|41670|7
1732197730000|2024-11-21 14:02:10|41692.5|41672.5|41690|41670|41692.5|41672.5|41687.5|41667.5|2
1732197740000|2024-11-21 14:02:20|41694.9|41674.9|41700.1|41680.1|41702.8|41682.8|41694.9|41674.9|4
1732197750000|2024-11-21 14:02:30|41702.6|41682.6|41702.6|41682.6|41705.1|41685.1|41700.1|41680.1|3
1732197760000|2024-11-21 14:02:40|41705|41685|41702.6|41682.6|41705|41685|41700|41680|2
1732197770000|2024-11-21 14:02:50|41702.7|41682.7|41692.5|41672.5|41702.7|41682.7|41692.4|41672.4|2
1732197780000|2024-11-21 14:03:00|41694.9|41674.9|41694.9|41674.9|41694.9|41674.9|41689.9|41669.9|4
1732197790000|2024-11-21 14:03:10|41695|41675|41692.7|41672.7|41697.4|41677.4|41692.5|41672.5|4
1732197800000|2024-11-21 14:03:20|41692.5|41672.5|41707.4|41687.4|41707.4|41687.4|41692.5|41672.5|2
1732197810000|2024-11-21 14:03:30|41710|41690|41715|41695|41717.5|41697.5|41710|41690|2
1732197820000|2024-11-21 14:03:40|41715.2|41695.2|41715|41695|41715.2|41695.2|41712.5|41692.5|2
1732197830000|2024-11-21 14:03:50|41714.9|41694.9|41710|41690|41715|41695|41710|41690|2
1732197840000|2024-11-21 14:04:00|41709.9|41689.9|41707.4|41687.4|41709.9|41689.9|41707.4|41687.4|0
1732197850000|2024-11-21 14:04:10|41707.5|41687.5|41712.7|41692.7|41712.7|41692.7|41707.5|41687.5|0
1732197860000|2024-11-21 14:04:20|41712.5|41692.5|41704.9|41684.9|41712.5|41692.5|41702.5|41682.5|2
1732197870000|2024-11-21 14:04:30|41705|41685|41715|41695|41715|41695|41705|41685|3
1732197880000|2024-11-21 14:04:40|41714.9|41694.9|41710|41690|41715|41695|41710|41690|2
1732197890000|2024-11-21 14:04:50|41709.9|41689.9|41702.4|41682.4|41709.9|41689.9|41702.4|41682.4|6
1732197900000|2024-11-21 14:05:00|41702.2|41682.2|41710|41690|41710|41690|41697.5|41677.5|32
1732197910000|2024-11-21 14:05:10|41712.4|41692.4|41712.7|41692.7|41717.8|41697.8|41710|41690|8
1732197920000|2024-11-21 14:05:20|41710.3|41690.3|41700.2|41680.2|41710.3|41690.3|41700.2|41680.2|7
1732197930000|2024-11-21 14:05:30|41697.7|41677.7|41700.3|41680.3|41702.5|41682.5|41697.7|41677.7|5
1732197940000|2024-11-21 14:05:40|41702.7|41682.7|41700.2|41680.2|41702.7|41682.7|41697.8|41677.8|6
1732197950000|2024-11-21 14:05:50|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|2
1732197960000|2024-11-21 14:06:00|41700.3|41680.3|41700.2|41680.2|41700.3|41680.3|41697.7|41677.7|12
1732197970000|2024-11-21 14:06:10|41702.5|41682.5|41707.8|41687.8|41708|41688|41702.5|41682.5|0
1732197980000|2024-11-21 14:06:20|41708|41688|41710.2|41690.2|41715|41695|41705.3|41685.3|0
1732197990000|2024-11-21 14:06:30|41710|41690|41705.2|41685.2|41710.2|41690.2|41705.2|41685.2|2
1732198000000|2024-11-21 14:06:40|41705|41685|41702.7|41682.7|41705.2|41685.2|41702.7|41682.7|5
1732198010000|2024-11-21 14:06:50|41700.3|41680.3|41700.3|41680.3|41702.7|41682.7|41700.2|41680.2|2
1732198020000|2024-11-21 14:07:00|41702.7|41682.7|41705.3|41685.3|41707.7|41687.7|41700.3|41680.3|6
1732198030000|2024-11-21 14:07:10|41707.8|41687.8|41705.3|41685.3|41710.2|41690.2|41705.2|41685.2|4
1732198040000|2024-11-21 14:07:20|41707.7|41687.7|41707.7|41687.7|41710.2|41690.2|41705.2|41685.2|0
1732198050000|2024-11-21 14:07:30|41705.2|41685.2|41705.2|41685.2|41707.7|41687.7|41702.8|41682.8|0
1732198060000|2024-11-21 14:07:40|41705.3|41685.3|41710.2|41690.2|41710.2|41690.2|41705.3|41685.3|1
1732198070000|2024-11-21 14:07:50|41712.7|41692.7|41705.3|41685.3|41712.7|41692.7|41705.3|41685.3|2
1732198080000|2024-11-21 14:08:00|41705.2|41685.2|41705.3|41685.3|41705.3|41685.3|41705.2|41685.2|4
1732198090000|2024-11-21 14:08:10|41707.8|41687.8|41710.2|41690.2|41710.3|41690.3|41705.3|41685.3|1
1732198100000|2024-11-21 14:08:20|41707.8|41687.8|41705.3|41685.3|41710.3|41690.3|41705.2|41685.2|1
1732198110000|2024-11-21 14:08:30|41702.8|41682.8|41707.8|41687.8|41707.8|41687.8|41702.8|41682.8|1
1732198120000|2024-11-21 14:08:40|41710.2|41690.2|41707.8|41687.8|41710.3|41690.3|41705.3|41685.3|3
1732198130000|2024-11-21 14:08:50|41707.7|41687.7|41707.8|41687.8|41710.3|41690.3|41705.3|41685.3|28
1732198140000|2024-11-21 14:09:00|41708|41688|41710.3|41690.3|41710.3|41690.3|41705.3|41685.3|2
1732198150000|2024-11-21 14:09:10|41710.5|41690.5|41715.2|41695.2|41717.8|41697.8|41710.5|41690.5|1
1732198160000|2024-11-21 14:09:20|41712.8|41692.8|41712.7|41692.7|41715.3|41695.3|41712.7|41692.7|1
1732198170000|2024-11-21 14:09:30|41715.2|41695.2|41717.8|41697.8|41717.8|41697.8|41710.3|41690.3|27
1732198180000|2024-11-21 14:09:40|41720.3|41700.3|41728|41708|41728|41708|41720.3|41700.3|16
1732198190000|2024-11-21 14:09:50|41730.3|41710.3|41733|41713|41735.3|41715.3|41730.3|41710.3|4
1732198200000|2024-11-21 14:10:00|41735.3|41715.3|41728|41708|41735.3|41715.3|41727.8|41707.8|4
1732198210000|2024-11-21 14:10:10|41730.3|41710.3|41725.3|41705.3|41730.3|41710.3|41725.2|41705.2|3
1732198220000|2024-11-21 14:10:20|41725.2|41705.2|41720.2|41700.2|41725.2|41705.2|41717.8|41697.8|4
1732198230000|2024-11-21 14:10:30|41720|41700|41720.2|41700.2|41720.3|41700.3|41717.7|41697.7|2
1732198240000|2024-11-21 14:10:40|41720.3|41700.3|41717.8|41697.8|41720.3|41700.3|41717.8|41697.8|3
1732198250000|2024-11-21 14:10:50|41717.7|41697.7|41717.5|41697.5|41720.2|41700.2|41715.3|41695.3|39
1732198260000|2024-11-21 14:11:00|41715|41695|41705|41685|41715|41695|41704.9|41684.9|6
1732198270000|2024-11-21 14:11:10|41707.4|41687.4|41705|41685|41707.5|41687.5|41705|41685|2
1732198280000|2024-11-21 14:11:20|41705.2|41685.2|41709.9|41689.9|41709.9|41689.9|41705|41685|6
1732198290000|2024-11-21 14:11:30|41712.2|41692.2|41707.5|41687.5|41712.4|41692.4|41707.5|41687.5|0
1732198300000|2024-11-21 14:11:40|41709.9|41689.9|41707.5|41687.5|41709.9|41689.9|41707.5|41687.5|0
1732198310000|2024-11-21 14:11:50|41705.2|41685.2|41697.7|41677.7|41705.2|41685.2|41697.7|41677.7|7
1732198320000|2024-11-21 14:12:00|41697.5|41677.5|41695|41675|41697.7|41677.7|41695|41675|0
1732198330000|2024-11-21 14:12:10|41680.5|41660.5|41677.7|41657.7|41680.5|41660.5|41675|41655|19
1732198340000|2024-11-21 14:12:20|41675.3|41655.3|41685|41665|41685|41665|41675.3|41655.3|3
1732198350000|2024-11-21 14:12:30|41687.4|41667.4|41687.5|41667.5|41687.5|41667.5|41680.2|41660.2|6
1732198360000|2024-11-21 14:12:40|41689.9|41669.9|41687.5|41667.5|41689.9|41669.9|41687.5|41667.5|3
1732198370000|2024-11-21 14:12:50|41689.9|41669.9|41699.9|41679.9|41699.9|41679.9|41689.9|41669.9|6
1732198380000|2024-11-21 14:13:00|41702.2|41682.2|41702.4|41682.4|41705|41685|41702.2|41682.2|5
1732198390000|2024-11-21 14:13:10|41702.5|41682.5|41705.3|41685.3|41705.3|41685.3|41702.4|41682.4|23
1732198400000|2024-11-21 14:13:20|41707.8|41687.8|41712.7|41692.7|41715.3|41695.3|41707.8|41687.8|21
1732198410000|2024-11-21 14:13:30|41715|41695|41707.7|41687.7|41715.2|41695.2|41707.7|41687.7|8
1732198420000|2024-11-21 14:13:40|41705.3|41685.3|41705.3|41685.3|41705.3|41685.3|41700.3|41680.3|8
1732198430000|2024-11-21 14:13:50|41705.2|41685.2|41695.2|41675.2|41705.2|41685.2|41695.2|41675.2|15
1732198440000|2024-11-21 14:14:00|41692.7|41672.7|41690.5|41670.5|41695.2|41675.2|41690.3|41670.3|7
1732198450000|2024-11-21 14:14:10|41695.2|41675.2|41675.5|41655.5|41695.2|41675.2|41675.5|41655.5|18
1732198460000|2024-11-21 14:14:20|41677.8|41657.8|41675.5|41655.5|41677.8|41657.8|41675.5|41655.5|0
1732198470000|2024-11-21 14:14:30|41678|41658|41680.5|41660.5|41680.5|41660.5|41678|41658|3
1732198480000|2024-11-21 14:14:40|41680.3|41660.3|41675.5|41655.5|41680.3|41660.3|41675.5|41655.5|0
1732198490000|2024-11-21 14:14:50|41678|41658|41680.3|41660.3|41680.3|41660.3|41675.5|41655.5|0
1732198500000|2024-11-21 14:15:00|41680.5|41660.5|41670.3|41650.3|41680.5|41660.5|41670.3|41650.3|8
1732198510000|2024-11-21 14:15:10|41670.2|41650.2|41652.7|41632.7|41670.2|41650.2|41650.3|41630.3|23
1732198520000|2024-11-21 14:15:20|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41650.3|41630.3|8
1732198530000|2024-11-21 14:15:30|41657.5|41637.5|41647.5|41627.5|41657.5|41637.5|41640.3|41620.3|29
1732198540000|2024-11-21 14:15:40|41650.2|41630.2|41654.9|41634.9|41657.2|41637.2|41647.5|41627.5|36
1732198550000|2024-11-21 14:15:50|41657.4|41637.4|41649.9|41629.9|41659.9|41639.9|41647.5|41627.5|4
1732198560000|2024-11-21 14:16:00|41650|41630|41642.4|41622.4|41650|41630|41639.9|41619.9|10
1732198570000|2024-11-21 14:16:10|41639.9|41619.9|41644.9|41624.9|41647.4|41627.4|41639.9|41619.9|10
1732198580000|2024-11-21 14:16:20|41647.4|41627.4|41644.9|41624.9|41649.9|41629.9|41644.9|41624.9|1
1732198590000|2024-11-21 14:16:30|41644.7|41624.7|41644.9|41624.9|41644.9|41624.9|41642.4|41622.4|6
1732198600000|2024-11-21 14:16:40|41642.5|41622.5|41644.9|41624.9|41644.9|41624.9|41639.9|41619.9|3
1732198610000|2024-11-21 14:16:50|41642.5|41622.5|41640|41620|41644.9|41624.9|41640|41620|5
1732198620000|2024-11-21 14:17:00|41639.9|41619.9|41639.9|41619.9|41642.3|41622.3|41637.4|41617.4|11
1732198630000|2024-11-21 14:17:10|41639.8|41619.8|41647.4|41627.4|41647.4|41627.4|41639.8|41619.8|7
1732198650000|2024-11-21 14:17:30|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|2
1732198660000|2024-11-21 14:17:40|41647.4|41627.4|41652.5|41632.5|41652.5|41632.5|41642.5|41622.5|7
1732198670000|2024-11-21 14:17:50|41652.4|41632.4|41655|41635|41657.4|41637.4|41650|41630|2
1732198680000|2024-11-21 14:18:00|41657.4|41637.4|41659.9|41639.9|41659.9|41639.9|41655|41635|5
1732198690000|2024-11-21 14:18:10|41659.8|41639.8|41659.9|41639.9|41659.9|41639.9|41657.4|41637.4|3
1732198700000|2024-11-21 14:18:20|41660|41640|41662.4|41642.4|41662.4|41642.4|41660|41640|0
1732198710000|2024-11-21 14:18:30|41664.8|41644.8|41669.9|41649.9|41672.4|41652.4|41664.8|41644.8|22
1732198720000|2024-11-21 14:18:40|41669.8|41649.8|41667.4|41647.4|41669.8|41649.8|41660.2|41640.2|1
1732198730000|2024-11-21 14:18:50|41667.5|41647.5|41675|41655|41675|41655|41667.5|41647.5|2
1732198740000|2024-11-21 14:19:00|41677.4|41657.4|41679.9|41659.9|41679.9|41659.9|41675|41655|4
1732198750000|2024-11-21 14:19:10|41677.6|41657.6|41674.9|41654.9|41679.9|41659.9|41674.9|41654.9|1
1732198760000|2024-11-21 14:19:20|41672.6|41652.6|41670.1|41650.1|41674.9|41654.9|41670.1|41650.1|0
1732198770000|2024-11-21 14:19:30|41674.9|41654.9|41669.9|41649.9|41674.9|41654.9|41669.9|41649.9|70
1732198780000|2024-11-21 14:19:40|41672.3|41652.3|41670.1|41650.1|41672.4|41652.4|41669.9|41649.9|6
1732198790000|2024-11-21 14:19:50|41669.9|41649.9|41665.1|41645.1|41669.9|41649.9|41665.1|41645.1|0
1732198800000|2024-11-21 14:20:00|41664.9|41644.9|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|0
1732198810000|2024-11-21 14:20:10|41664.9|41644.9|41660.2|41640.2|41664.9|41644.9|41660.2|41640.2|3
1732198830000|2024-11-21 14:20:30|41660.1|41640.1|41655.1|41635.1|41660.1|41640.1|41655.1|41635.1|8
1732198840000|2024-11-21 14:20:40|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41655.1|41635.1|3
1732198850000|2024-11-21 14:20:50|41655.1|41635.1|41660.2|41640.2|41662.6|41642.6|41655.1|41635.1|6
1732198860000|2024-11-21 14:21:00|41662.6|41642.6|41655.2|41635.2|41662.7|41642.7|41655.1|41635.1|8
1732198870000|2024-11-21 14:21:10|41657.6|41637.6|41665.1|41645.1|41665.1|41645.1|41657.6|41637.6|5
1732198880000|2024-11-21 14:21:20|41664.9|41644.9|41662.6|41642.6|41664.9|41644.9|41662.6|41642.6|7
1732198890000|2024-11-21 14:21:30|41660.2|41640.2|41645.1|41625.1|41665.1|41645.1|41640.1|41620.1|18
1732198900000|2024-11-21 14:21:40|41642.7|41622.7|41645.1|41625.1|41647.6|41627.6|41642.7|41622.7|1
1732198910000|2024-11-21 14:21:50|41642.7|41622.7|41637.6|41617.6|41642.7|41622.7|41637.6|41617.6|2
1732198920000|2024-11-21 14:22:00|41637.4|41617.4|41639.9|41619.9|41642.4|41622.4|41635.1|41615.1|15
1732198930000|2024-11-21 14:22:10|41637.6|41617.6|41629.9|41609.9|41637.6|41617.6|41629.8|41609.8|12
1732198940000|2024-11-21 14:22:20|41627.6|41607.6|41627.4|41607.4|41630.1|41610.1|41625.1|41605.1|13
1732198950000|2024-11-21 14:22:30|41625.1|41605.1|41627.4|41607.4|41634.9|41614.9|41625.1|41605.1|8
1732198960000|2024-11-21 14:22:40|41629.9|41609.9|41629.9|41609.9|41632.4|41612.4|41629.9|41609.9|4
1732198970000|2024-11-21 14:22:50|41627.4|41607.4|41627.6|41607.6|41629.9|41609.9|41627.4|41607.4|4
1732198980000|2024-11-21 14:23:00|41625.1|41605.1|41622.4|41602.4|41625.1|41605.1|41622.4|41602.4|5
1732198990000|2024-11-21 14:23:10|41622.3|41602.3|41619.9|41599.9|41622.3|41602.3|41619.9|41599.9|6
1732199000000|2024-11-21 14:23:20|41617.4|41597.4|41614.9|41594.9|41617.4|41597.4|41614.9|41594.9|6
1732199010000|2024-11-21 14:23:30|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|41614.9|41594.9|7
1732199020000|2024-11-21 14:23:40|41620.1|41600.1|41622.4|41602.4|41622.4|41602.4|41620.1|41600.1|6
1732199030000|2024-11-21 14:23:50|41624.9|41604.9|41632.4|41612.4|41632.7|41612.7|41624.9|41604.9|2
1732199040000|2024-11-21 14:24:00|41630.1|41610.1|41635.1|41615.1|41635.1|41615.1|41630.1|41610.1|4
1732199050000|2024-11-21 14:24:10|41637.4|41617.4|41632.6|41612.6|41637.4|41617.4|41630.2|41610.2|1
1732199060000|2024-11-21 14:24:20|41630.2|41610.2|41634.8|41614.8|41635.1|41615.1|41630.2|41610.2|0
1732199070000|2024-11-21 14:24:30|41632.4|41612.4|41635.1|41615.1|41635.1|41615.1|41632.4|41612.4|1
1732199080000|2024-11-21 14:24:40|41637.6|41617.6|41637.6|41617.6|41639.9|41619.9|41637.6|41617.6|0
1732199090000|2024-11-21 14:24:50|41639.9|41619.9|41635.1|41615.1|41639.9|41619.9|41632.7|41612.7|8
1732199100000|2024-11-21 14:25:00|41632.6|41612.6|41629.9|41609.9|41632.6|41612.6|41629.9|41609.9|7
1732199110000|2024-11-21 14:25:10|41632.3|41612.3|41632.4|41612.4|41637.3|41617.3|41632.3|41612.3|3
1732199120000|2024-11-21 14:25:20|41634.9|41614.9|41640.1|41620.1|41642.4|41622.4|41632.4|41612.4|3
1732199130000|2024-11-21 14:25:30|41642.4|41622.4|41639.9|41619.9|41644.9|41624.9|41639.9|41619.9|0
1732199140000|2024-11-21 14:25:40|41640.1|41620.1|41642.7|41622.7|41642.7|41622.7|41639.9|41619.9|7
1732199150000|2024-11-21 14:25:50|41642.9|41622.9|41652.6|41632.6|41652.6|41632.6|41642.9|41622.9|2
1732199160000|2024-11-21 14:26:00|41652.4|41632.4|41655.1|41635.1|41655.1|41635.1|41650.1|41630.1|3
1732199170000|2024-11-21 14:26:10|41654.9|41634.9|41655.2|41635.2|41659.9|41639.9|41652.6|41632.6|14
1732199180000|2024-11-21 14:26:20|41657.6|41637.6|41659.9|41639.9|41659.9|41639.9|41657.6|41637.6|4
1732199200000|2024-11-21 14:26:40|41657.6|41637.6|41660.1|41640.1|41660.1|41640.1|41655.2|41635.2|1
1732199210000|2024-11-21 14:26:50|41664.9|41644.9|41667.7|41647.7|41667.7|41647.7|41664.9|41644.9|10
1732199220000|2024-11-21 14:27:00|41667.6|41647.6|41665.1|41645.1|41670.2|41650.2|41665.1|41645.1|6
1732199230000|2024-11-21 14:27:10|41665.2|41645.2|41667.7|41647.7|41667.7|41647.7|41665.2|41645.2|0
1732199240000|2024-11-21 14:27:20|41667.6|41647.6|41665.2|41645.2|41667.7|41647.7|41665.2|41645.2|1
1732199250000|2024-11-21 14:27:30|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|0
1732199260000|2024-11-21 14:27:40|41667.6|41647.6|41675.1|41655.1|41675.1|41655.1|41665.2|41645.2|5
1732199270000|2024-11-21 14:27:50|41680.1|41660.1|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|2
1732199280000|2024-11-21 14:28:00|41682.4|41662.4|41675.1|41655.1|41684.9|41664.9|41675.1|41655.1|10
1732199290000|2024-11-21 14:28:10|41674.9|41654.9|41670.1|41650.1|41674.9|41654.9|41665.1|41645.1|14
1732199300000|2024-11-21 14:28:20|41667.7|41647.7|41675.2|41655.2|41677.6|41657.6|41662.6|41642.6|65
1732199310000|2024-11-21 14:28:30|41675.1|41655.1|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|14
1732199320000|2024-11-21 14:28:40|41672.7|41652.7|41672.7|41652.7|41675.1|41655.1|41672.6|41652.6|4
1732199330000|2024-11-21 14:28:50|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41670.2|41650.2|0
1732199340000|2024-11-21 14:29:00|41672.7|41652.7|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|15
1732199350000|2024-11-21 14:29:10|41672.7|41652.7|41670.1|41650.1|41675.1|41655.1|41667.6|41647.6|6
1732199360000|2024-11-21 14:29:20|41672.4|41652.4|41672.6|41652.6|41674.8|41654.8|41672.4|41652.4|1
1732199370000|2024-11-21 14:29:30|41674.9|41654.9|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|0
1732199380000|2024-11-21 14:29:40|41675.2|41655.2|41670.2|41650.2|41677.6|41657.6|41670.2|41650.2|4
1732199390000|2024-11-21 14:29:50|41670.1|41650.1|41667.7|41647.7|41672.6|41652.6|41665.4|41645.4|4
1732199400000|2024-11-21 14:30:00|41665.1|41645.1|41665.1|41645.1|41669.9|41649.9|41657.7|41637.7|21
1732199410000|2024-11-21 14:30:10|41662.7|41642.7|41655.1|41635.1|41665.1|41645.1|41655.1|41635.1|3
1732199420000|2024-11-21 14:30:20|41654.9|41634.9|41647.7|41627.7|41654.9|41634.9|41647.6|41627.6|13
1732199430000|2024-11-21 14:30:30|41647.6|41627.6|41645.1|41625.1|41650.1|41630.1|41644.9|41624.9|2
1732199440000|2024-11-21 14:30:40|41644.9|41624.9|41650.1|41630.1|41650.1|41630.1|41642.3|41622.3|3
1732199450000|2024-11-21 14:30:50|41650.2|41630.2|41659.9|41639.9|41659.9|41639.9|41650.2|41630.2|7
1732199460000|2024-11-21 14:31:00|41657.6|41637.6|41655.1|41635.1|41659.9|41639.9|41652.6|41632.6|6
1732199470000|2024-11-21 14:31:10|41657.4|41637.4|41667.7|41647.7|41670.4|41650.4|41655.1|41635.1|11
1732199480000|2024-11-21 14:31:20|41665.4|41645.4|41685.1|41665.1|41685.1|41665.1|41665.4|41645.4|17
1732199490000|2024-11-21 14:31:30|41682.6|41662.6|41677.6|41657.6|41685.1|41665.1|41677.6|41657.6|9
1732199500000|2024-11-21 14:31:40|41677.4|41657.4|41674.9|41654.9|41677.4|41657.4|41674.9|41654.9|3
1732199510000|2024-11-21 14:31:50|41675.1|41655.1|41677.6|41657.6|41682.3|41662.3|41674.9|41654.9|2
1732199520000|2024-11-21 14:32:00|41675.1|41655.1|41682.6|41662.6|41682.6|41662.6|41672.7|41652.7|10
1732199530000|2024-11-21 14:32:10|41682.7|41662.7|41679.9|41659.9|41685.1|41665.1|41679.9|41659.9|7
1732199540000|2024-11-21 14:32:20|41679.8|41659.8|41674.9|41654.9|41679.9|41659.9|41672.4|41652.4|3
1732199550000|2024-11-21 14:32:30|41675.1|41655.1|41674.9|41654.9|41679.9|41659.9|41674.9|41654.9|2
1732199560000|2024-11-21 14:32:40|41675.1|41655.1|41677.4|41657.4|41679.9|41659.9|41674.9|41654.9|3
1732199570000|2024-11-21 14:32:50|41677.6|41657.6|41674.9|41654.9|41679.9|41659.9|41674.9|41654.9|8
1732199580000|2024-11-21 14:33:00|41675.1|41655.1|41667.6|41647.6|41677.4|41657.4|41667.6|41647.6|12
1732199590000|2024-11-21 14:33:10|41669.9|41649.9|41670.2|41650.2|41670.2|41650.2|41667.6|41647.6|5
1732199600000|2024-11-21 14:33:20|41672.6|41652.6|41675.1|41655.1|41677.6|41657.6|41670.2|41650.2|1
1732199610000|2024-11-21 14:33:30|41675.2|41655.2|41675.2|41655.2|41680.1|41660.1|41675.2|41655.2|0
1732199620000|2024-11-21 14:33:40|41677.7|41657.7|41680.4|41660.4|41680.4|41660.4|41675.1|41655.1|3
1732199630000|2024-11-21 14:33:50|41680.2|41660.2|41657.7|41637.7|41680.4|41660.4|41657.6|41637.6|6
1732199640000|2024-11-21 14:34:00|41657.6|41637.6|41655.1|41635.1|41657.6|41637.6|41655.1|41635.1|3
1732199650000|2024-11-21 14:34:10|41652.7|41632.7|41647.6|41627.6|41655.1|41635.1|41645.2|41625.2|9
1732199660000|2024-11-21 14:34:20|41645.2|41625.2|41640.1|41620.1|41645.2|41625.2|41637.6|41617.6|5
1732199670000|2024-11-21 14:34:30|41640.2|41620.2|41640.1|41620.1|41645.1|41625.1|41640.1|41620.1|5
1732199680000|2024-11-21 14:34:40|41640.2|41620.2|41639.8|41619.8|41642.6|41622.6|41632.4|41612.4|132
1732199690000|2024-11-21 14:34:50|41642.2|41622.2|41644.9|41624.9|41647.4|41627.4|41639.8|41619.8|20
1732199700000|2024-11-21 14:35:00|41644.8|41624.8|41645.1|41625.1|41647.6|41627.6|41642.4|41622.4|43
1732199710000|2024-11-21 14:35:10|41644.9|41624.9|41645.1|41625.1|41645.1|41625.1|41644.9|41624.9|15
1732199720000|2024-11-21 14:35:20|41642.7|41622.7|41652.9|41632.9|41655.2|41635.2|41642.6|41622.6|8
1732199730000|2024-11-21 14:35:30|41655.2|41635.2|41647.7|41627.7|41655.2|41635.2|41647.7|41627.7|5
1732199740000|2024-11-21 14:35:40|41647.6|41627.6|41640.2|41620.2|41647.6|41627.6|41640.2|41620.2|1
1732199750000|2024-11-21 14:35:50|41640.1|41620.1|41615.1|41595.1|41640.1|41620.1|41612.6|41592.6|19
1732199760000|2024-11-21 14:36:00|41620.1|41600.1|41617.5|41597.5|41620.1|41600.1|41615|41595|6
1732199770000|2024-11-21 14:36:10|41615.1|41595.1|41617.3|41597.3|41620|41600|41612.5|41592.5|46
1732199780000|2024-11-21 14:36:20|41619.7|41599.7|41620|41600|41622.5|41602.5|41619.7|41599.7|7
1732199790000|2024-11-21 14:36:30|41622.3|41602.3|41617.2|41597.2|41622.5|41602.5|41617.2|41597.2|3
1732199800000|2024-11-21 14:36:40|41617|41597|41614.8|41594.8|41617.3|41597.3|41614.7|41594.7|8
1732199810000|2024-11-21 14:36:50|41614.7|41594.7|41614.8|41594.8|41614.8|41594.8|41605.1|41585.1|12
1732199820000|2024-11-21 14:37:00|41614.7|41594.7|41587.6|41567.6|41614.7|41594.7|41585|41565|75
1732199830000|2024-11-21 14:37:10|41587.5|41567.5|41585.1|41565.1|41590|41570|41582.7|41562.7|30
1732199840000|2024-11-21 14:37:20|41582.7|41562.7|41572.6|41552.6|41582.7|41562.7|41572.6|41552.6|21
1732199850000|2024-11-21 14:37:30|41570.2|41550.2|41580.1|41560.1|41580.1|41560.1|41567.6|41547.6|26
1732199860000|2024-11-21 14:37:40|41582.6|41562.6|41600.1|41580.1|41600.1|41580.1|41582.6|41562.6|20
1732199870000|2024-11-21 14:37:50|41597.6|41577.6|41605|41585|41605|41585|41595.1|41575.1|13
1732199880000|2024-11-21 14:38:00|41605.1|41585.1|41605.4|41585.4|41605.4|41585.4|41602.6|41582.6|2
1732199890000|2024-11-21 14:38:10|41607.8|41587.8|41615.4|41595.4|41615.4|41595.4|41607.8|41587.8|23
1732199900000|2024-11-21 14:38:20|41615.5|41595.5|41603.2|41583.2|41615.5|41595.5|41600.7|41580.7|6
1732199910000|2024-11-21 14:38:30|41603|41583|41600.7|41580.7|41605.5|41585.5|41600.5|41580.5|10
1732199920000|2024-11-21 14:38:40|41603|41583|41605.3|41585.3|41610.7|41590.7|41600.5|41580.5|7
1732199930000|2024-11-21 14:38:50|41605.4|41585.4|41605.5|41585.5|41605.5|41585.5|41600.5|41580.5|4
1732199940000|2024-11-21 14:39:00|41605.8|41585.8|41605.5|41585.5|41610.5|41590.5|41605.5|41585.5|11
1732199950000|2024-11-21 14:39:10|41605.7|41585.7|41610.5|41590.5|41612.9|41592.9|41605.5|41585.5|13
1732199960000|2024-11-21 14:39:20|41610.4|41590.4|41600.4|41580.4|41612.9|41592.9|41600.3|41580.3|6
1732199970000|2024-11-21 14:39:30|41600.3|41580.3|41595.3|41575.3|41600.5|41580.5|41592.9|41572.9|4
1732199980000|2024-11-21 14:39:40|41592.9|41572.9|41595.4|41575.4|41595.4|41575.4|41590.5|41570.5|7
1732199990000|2024-11-21 14:39:50|41595.5|41575.5|41600.7|41580.7|41600.7|41580.7|41595.5|41575.5|23
1732200000000|2024-11-21 14:40:00|41603|41583|41585.5|41565.5|41605.5|41585.5|41585.5|41565.5|10
1732200010000|2024-11-21 14:40:10|41583.2|41563.2|41600.6|41580.6|41600.6|41580.6|41580.4|41560.4|25
1732200020000|2024-11-21 14:40:20|41603.1|41583.1|41628.1|41608.1|41628.1|41608.1|41603.1|41583.1|21
1732200030000|2024-11-21 14:40:30|41627.9|41607.9|41622.9|41602.9|41627.9|41607.9|41617.9|41597.9|18
1732200040000|2024-11-21 14:40:40|41623.1|41603.1|41620.6|41600.6|41623.1|41603.1|41618.1|41598.1|4
1732200050000|2024-11-21 14:40:50|41622.9|41602.9|41630.4|41610.4|41632.9|41612.9|41622.9|41602.9|11
1732200060000|2024-11-21 14:41:00|41630.6|41610.6|41650.6|41630.6|41653.2|41633.2|41630.6|41610.6|39
1732200070000|2024-11-21 14:41:10|41652.9|41632.9|41648.1|41628.1|41655.6|41635.6|41648.1|41628.1|15
1732200080000|2024-11-21 14:41:20|41648.2|41628.2|41645.7|41625.7|41648.3|41628.3|41640.7|41620.7|33
1732200090000|2024-11-21 14:41:30|41643.3|41623.3|41643.2|41623.2|41645.6|41625.6|41640.8|41620.8|6
1732200100000|2024-11-21 14:41:40|41640.8|41620.8|41625.7|41605.7|41643.2|41623.2|41625.6|41605.6|21
1732200110000|2024-11-21 14:41:50|41628.2|41608.2|41630.6|41610.6|41630.6|41610.6|41625.7|41605.7|9
1732200120000|2024-11-21 14:42:00|41630.7|41610.7|41625.8|41605.8|41630.7|41610.7|41625.6|41605.6|7
1732200130000|2024-11-21 14:42:10|41625.7|41605.7|41620.8|41600.8|41628.2|41608.2|41620.8|41600.8|5
1732200140000|2024-11-21 14:42:20|41620.7|41600.7|41616|41596|41620.8|41600.8|41616|41596|3
1732200150000|2024-11-21 14:42:30|41615.8|41595.8|41610.8|41590.8|41620.8|41600.8|41610.7|41590.7|2
1732200160000|2024-11-21 14:42:40|41613.3|41593.3|41618.1|41598.1|41620.7|41600.7|41613.3|41593.3|7
1732200170000|2024-11-21 14:42:50|41615.7|41595.7|41616|41596|41618.2|41598.2|41613.4|41593.4|11
1732200180000|2024-11-21 14:43:00|41618.4|41598.4|41623.4|41603.4|41623.4|41603.4|41618.4|41598.4|4
1732200190000|2024-11-21 14:43:10|41625.9|41605.9|41620.9|41600.9|41628.4|41608.4|41620.9|41600.9|6
1732200200000|2024-11-21 14:43:20|41620.7|41600.7|41625.7|41605.7|41625.7|41605.7|41613.2|41593.2|10
1732200210000|2024-11-21 14:43:30|41625.9|41605.9|41633.1|41613.1|41633.1|41613.1|41623.4|41603.4|7
1732200220000|2024-11-21 14:43:40|41633.2|41613.2|41643.4|41623.4|41645.9|41625.9|41633.2|41613.2|6
1732200230000|2024-11-21 14:43:50|41645.7|41625.7|41648.4|41628.4|41648.4|41628.4|41643.4|41623.4|2
1732200240000|2024-11-21 14:44:00|41648.5|41628.5|41660.9|41640.9|41660.9|41640.9|41648.5|41628.5|8
1732200250000|2024-11-21 14:44:10|41661|41641|41666|41646|41666|41646|41661|41641|11
1732200260000|2024-11-21 14:44:20|41660.9|41640.9|41663.4|41643.4|41663.4|41643.4|41660.9|41640.9|9
1732200270000|2024-11-21 14:44:30|41665.7|41645.7|41676.1|41656.1|41676.1|41656.1|41665.7|41645.7|16
1732200280000|2024-11-21 14:44:40|41680.9|41660.9|41685.9|41665.9|41690.9|41670.9|41680.9|41660.9|15
1732200290000|2024-11-21 14:44:50|41688.5|41668.5|41700.9|41680.9|41703.4|41683.4|41685.9|41665.9|31
1732200300000|2024-11-21 14:45:00|41700.7|41680.7|41690.9|41670.9|41700.7|41680.7|41688.4|41668.4|56
1732200310000|2024-11-21 14:45:10|41691|41671|41688.4|41668.4|41693.4|41673.4|41688.1|41668.1|25
1732200320000|2024-11-21 14:45:20|41688.2|41668.2|41683.4|41663.4|41688.2|41668.2|41675.9|41655.9|76
1732200330000|2024-11-21 14:45:30|41688.2|41668.2|41693.7|41673.7|41695.9|41675.9|41688.2|41668.2|64
1732200340000|2024-11-21 14:45:40|41693.8|41673.8|41698.7|41678.7|41698.7|41678.7|41693.7|41673.7|15
1732200350000|2024-11-21 14:45:50|41701.2|41681.2|41701.2|41681.2|41703.7|41683.7|41696.2|41676.2|33
1732200360000|2024-11-21 14:46:00|41696.2|41676.2|41706.2|41686.2|41706.2|41686.2|41696.2|41676.2|16
1732200370000|2024-11-21 14:46:10|41706.3|41686.3|41706.2|41686.2|41713.7|41693.7|41706.2|41686.2|15
1732200380000|2024-11-21 14:46:20|41706|41686|41703.8|41683.8|41706|41686|41701.2|41681.2|8
1732200390000|2024-11-21 14:46:30|41701.3|41681.3|41711|41691|41711|41691|41701.2|41681.2|9
1732200400000|2024-11-21 14:46:40|41711.2|41691.2|41740.9|41720.9|41741.2|41721.2|41711.2|41691.2|35
1732200410000|2024-11-21 14:46:50|41741|41721|41718.5|41698.5|41741|41721|41718.4|41698.4|7
1732200420000|2024-11-21 14:47:00|41716.2|41696.2|41716|41696|41718.5|41698.5|41708.7|41688.7|10
1732200430000|2024-11-21 14:47:10|41711.3|41691.3|41713.5|41693.5|41713.7|41693.7|41708.8|41688.8|5
1732200440000|2024-11-21 14:47:20|41711.2|41691.2|41708.7|41688.7|41711.2|41691.2|41706.3|41686.3|3
1732200450000|2024-11-21 14:47:30|41708.5|41688.5|41708.8|41688.8|41711.2|41691.2|41706.3|41686.3|10
1732200460000|2024-11-21 14:47:40|41711.2|41691.2|41711.2|41691.2|41718.7|41698.7|41711.2|41691.2|2
1732200470000|2024-11-21 14:47:50|41711|41691|41685.7|41665.7|41711.2|41691.2|41685.7|41665.7|40
1732200480000|2024-11-21 14:48:00|41685.6|41665.6|41680.9|41660.9|41685.6|41665.6|41675.9|41655.9|9
1732200490000|2024-11-21 14:48:10|41681|41661|41686.2|41666.2|41688.4|41668.4|41678.5|41658.5|3
1732200500000|2024-11-21 14:48:20|41688.7|41668.7|41691|41671|41691|41671|41686.2|41666.2|3
1732200510000|2024-11-21 14:48:30|41693.4|41673.4|41688.7|41668.7|41696|41676|41688.7|41668.7|5
1732200520000|2024-11-21 14:48:40|41688.5|41668.5|41691.2|41671.2|41691.2|41671.2|41686.2|41666.2|3
1732200530000|2024-11-21 14:48:50|41691.3|41671.3|41711|41691|41713.4|41693.4|41691.3|41671.3|17
1732200540000|2024-11-21 14:49:00|41708.5|41688.5|41711|41691|41711|41691|41706|41686|6
1732200550000|2024-11-21 14:49:10|41708.5|41688.5|41708.5|41688.5|41708.7|41688.7|41708.5|41688.5|6
1732200560000|2024-11-21 14:49:20|41708.7|41688.7|41705.9|41685.9|41711|41691|41705.9|41685.9|2
1732200570000|2024-11-21 14:49:30|41705.7|41685.7|41698.4|41678.4|41705.9|41685.9|41698.4|41678.4|5
1732200580000|2024-11-21 14:49:40|41700.9|41680.9|41698.5|41678.5|41701|41681|41696.2|41676.2|4
1732200590000|2024-11-21 14:49:50|41696.2|41676.2|41695.9|41675.9|41696.2|41676.2|41693.4|41673.4|4
1732200600000|2024-11-21 14:50:00|41693.4|41673.4|41693.5|41673.5|41693.5|41673.5|41690.9|41670.9|1
1732200610000|2024-11-21 14:50:10|41695.9|41675.9|41693.4|41673.4|41696|41676|41691|41671|4
1732200620000|2024-11-21 14:50:20|41695.9|41675.9|41700.7|41680.7|41703.1|41683.1|41695.7|41675.7|8
1732200630000|2024-11-21 14:50:30|41700.9|41680.9|41703.4|41683.4|41705.7|41685.7|41700.6|41680.6|5
1732200640000|2024-11-21 14:50:40|41703.2|41683.2|41695.6|41675.6|41703.2|41683.2|41690.6|41670.6|5
1732200650000|2024-11-21 14:50:50|41698.1|41678.1|41700.6|41680.6|41702.9|41682.9|41698.1|41678.1|8
1732200660000|2024-11-21 14:51:00|41698.1|41678.1|41705.6|41685.6|41705.6|41685.6|41695.6|41675.6|2
1732200670000|2024-11-21 14:51:10|41705.7|41685.7|41705.6|41685.6|41708.2|41688.2|41705.6|41685.6|1
1732200680000|2024-11-21 14:51:20|41705.4|41685.4|41700.7|41680.7|41705.6|41685.6|41698.1|41678.1|2
1732200690000|2024-11-21 14:51:30|41700.6|41680.6|41695.6|41675.6|41703.1|41683.1|41695.6|41675.6|0
1732200700000|2024-11-21 14:51:40|41697.9|41677.9|41690.7|41670.7|41697.9|41677.9|41690.7|41670.7|5
1732200710000|2024-11-21 14:51:50|41693.2|41673.2|41688.2|41668.2|41693.2|41673.2|41688.2|41668.2|3
1732200720000|2024-11-21 14:52:00|41690.6|41670.6|41675.7|41655.7|41690.6|41670.6|41675.7|41655.7|7
1732200730000|2024-11-21 14:52:10|41675.9|41655.9|41675.6|41655.6|41680.7|41660.7|41670.7|41650.7|11
1732200740000|2024-11-21 14:52:20|41673.1|41653.1|41670.4|41650.4|41673.1|41653.1|41670.4|41650.4|3
1732200750000|2024-11-21 14:52:30|41668.1|41648.1|41650.3|41630.3|41668.1|41648.1|41647.9|41627.9|37
1732200760000|2024-11-21 14:52:40|41650.1|41630.1|41640.3|41620.3|41650.1|41630.1|41635.3|41615.3|14
1732200770000|2024-11-21 14:52:50|41637.8|41617.8|41627.9|41607.9|41637.9|41617.9|41627.8|41607.8|22
1732200780000|2024-11-21 14:53:00|41627.8|41607.8|41618.1|41598.1|41627.8|41607.8|41615.3|41595.3|17
1732200790000|2024-11-21 14:53:10|41620.4|41600.4|41630.4|41610.4|41630.4|41610.4|41620.4|41600.4|12
1732200800000|2024-11-21 14:53:20|41628.1|41608.1|41625.4|41605.4|41630.6|41610.6|41622.9|41602.9|9
1732200810000|2024-11-21 14:53:30|41623.1|41603.1|41613.1|41593.1|41625.4|41605.4|41610.6|41590.6|7
1732200820000|2024-11-21 14:53:40|41613.2|41593.2|41615.6|41595.6|41615.6|41595.6|41610.3|41590.3|7
1732200830000|2024-11-21 14:53:50|41615.7|41595.7|41610.6|41590.6|41618.1|41598.1|41608.2|41588.2|4
1732200840000|2024-11-21 14:54:00|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41605.9|41585.9|14
1732200850000|2024-11-21 14:54:10|41613.1|41593.1|41612.9|41592.9|41615.6|41595.6|41610.6|41590.6|4
1732200860000|2024-11-21 14:54:20|41615.3|41595.3|41615.4|41595.4|41615.4|41595.4|41612.9|41592.9|2
1732200870000|2024-11-21 14:54:30|41615.3|41595.3|41617.9|41597.9|41617.9|41597.9|41615.3|41595.3|9
1732200880000|2024-11-21 14:54:40|41620.6|41600.6|41620.4|41600.4|41623.2|41603.2|41615.6|41595.6|36
1732200890000|2024-11-21 14:54:50|41620.6|41600.6|41623.1|41603.1|41625.6|41605.6|41620.6|41600.6|0
1732200900000|2024-11-21 14:55:00|41625.6|41605.6|41635.6|41615.6|41635.9|41615.9|41623.2|41603.2|21
1732200910000|2024-11-21 14:55:10|41633.2|41613.2|41625.6|41605.6|41633.2|41613.2|41625.6|41605.6|11
1732200920000|2024-11-21 14:55:20|41623.2|41603.2|41620.6|41600.6|41623.2|41603.2|41620.6|41600.6|10
1732200930000|2024-11-21 14:55:30|41615.7|41595.7|41625.7|41605.7|41625.7|41605.7|41615.7|41595.7|14
1732200940000|2024-11-21 14:55:40|41625.9|41605.9|41625.9|41605.9|41628.2|41608.2|41623.4|41603.4|2
1732200950000|2024-11-21 14:55:50|41625.7|41605.7|41620.7|41600.7|41625.7|41605.7|41620.7|41600.7|3
1732200960000|2024-11-21 14:56:00|41618.4|41598.4|41618.2|41598.2|41623.2|41603.2|41615.7|41595.7|9
1732200970000|2024-11-21 14:56:10|41618.1|41598.1|41615.9|41595.9|41618.2|41598.2|41613.2|41593.2|5
1732200980000|2024-11-21 14:56:20|41618.2|41598.2|41615.7|41595.7|41620.9|41600.9|41615.7|41595.7|16
1732200990000|2024-11-21 14:56:30|41618.1|41598.1|41623.4|41603.4|41623.4|41603.4|41618.1|41598.1|7
1732201000000|2024-11-21 14:56:40|41620.9|41600.9|41620.7|41600.7|41623.2|41603.2|41618.2|41598.2|15
1732201010000|2024-11-21 14:56:50|41620.9|41600.9|41623.2|41603.2|41623.2|41603.2|41620.9|41600.9|28
1732201020000|2024-11-21 14:57:00|41623.4|41603.4|41635.9|41615.9|41635.9|41615.9|41623.4|41603.4|5
1732201030000|2024-11-21 14:57:10|41635.7|41615.7|41618.4|41598.4|41635.7|41615.7|41618.4|41598.4|2
1732201040000|2024-11-21 14:57:20|41618.2|41598.2|41618.4|41598.4|41618.5|41598.5|41615.7|41595.7|2
1732201050000|2024-11-21 14:57:30|41620.9|41600.9|41620.9|41600.9|41623.2|41603.2|41618.2|41598.2|6
1732201060000|2024-11-21 14:57:40|41623.2|41603.2|41618.2|41598.2|41625.6|41605.6|41618.2|41598.2|4
1732201070000|2024-11-21 14:57:50|41620.7|41600.7|41615.7|41595.7|41620.7|41600.7|41615.7|41595.7|3
1732201080000|2024-11-21 14:58:00|41616|41596|41620.7|41600.7|41620.7|41600.7|41616|41596|6
1732201090000|2024-11-21 14:58:10|41623.1|41603.1|41628.1|41608.1|41628.4|41608.4|41623.1|41603.1|3
1732201100000|2024-11-21 14:58:20|41628.4|41608.4|41630.7|41610.7|41630.7|41610.7|41623.4|41603.4|1
1732201110000|2024-11-21 14:58:30|41633.2|41613.2|41638.2|41618.2|41638.4|41618.4|41633.2|41613.2|0
1732201120000|2024-11-21 14:58:40|41635.9|41615.9|41640.7|41620.7|41640.9|41620.9|41635.9|41615.9|3
1732201130000|2024-11-21 14:58:50|41640.9|41620.9|41638.2|41618.2|41643.4|41623.4|41638.2|41618.2|3
1732201140000|2024-11-21 14:59:00|41635.7|41615.7|41640.6|41620.6|41640.7|41620.7|41635.7|41615.7|3
1732201150000|2024-11-21 14:59:10|41640.7|41620.7|41643.1|41623.1|41645.7|41625.7|41640.6|41620.6|0
1732201160000|2024-11-21 14:59:20|41640.6|41620.6|41645.6|41625.6|41645.6|41625.6|41640.6|41620.6|2
1732201170000|2024-11-21 14:59:30|41643.3|41623.3|41645.6|41625.6|41645.8|41625.8|41643.1|41623.1|5
1732201180000|2024-11-21 14:59:40|41645.8|41625.8|41643.1|41623.1|41645.8|41625.8|41643.1|41623.1|1
1732201190000|2024-11-21 14:59:50|41643.3|41623.3|41640.8|41620.8|41645.8|41625.8|41640.8|41620.8|1
1732201200000|2024-11-21 15:00:00|41640.9|41620.9|41635.8|41615.8|41648.1|41628.1|41633.4|41613.4|15
1732201210000|2024-11-21 15:00:10|41638.1|41618.1|41638.3|41618.3|41638.3|41618.3|41633.3|41613.3|8
1732201220000|2024-11-21 15:00:20|41638.1|41618.1|41638.1|41618.1|41638.3|41618.3|41635.8|41615.8|2
1732201230000|2024-11-21 15:00:30|41633.1|41613.1|41625.8|41605.8|41638.1|41618.1|41625.8|41605.8|4
1732201240000|2024-11-21 15:00:40|41625.9|41605.9|41623.3|41603.3|41633.3|41613.3|41623.1|41603.1|1
1732201250000|2024-11-21 15:00:50|41623.1|41603.1|41620.8|41600.8|41625.8|41605.8|41620.8|41600.8|4
1732201260000|2024-11-21 15:01:00|41623.1|41603.1|41620.9|41600.9|41625.8|41605.8|41618.4|41598.4|4
1732201270000|2024-11-21 15:01:10|41623.3|41603.3|41633|41613|41633|41613|41620.9|41600.9|9
1732201280000|2024-11-21 15:01:20|41633.1|41613.1|41635.8|41615.8|41638.3|41618.3|41633.1|41613.1|7
1732201290000|2024-11-21 15:01:30|41638.1|41618.1|41635.8|41615.8|41638.3|41618.3|41635.5|41615.5|8
1732201300000|2024-11-21 15:01:40|41638.1|41618.1|41630.8|41610.8|41638.1|41618.1|41630.8|41610.8|3
1732201310000|2024-11-21 15:01:50|41633.1|41613.1|41633.3|41613.3|41635.6|41615.6|41630.8|41610.8|1
1732201320000|2024-11-21 15:02:00|41635.6|41615.6|41645.5|41625.5|41645.5|41625.5|41630.9|41610.9|14
1732201330000|2024-11-21 15:02:10|41647.8|41627.8|41635.6|41615.6|41647.8|41627.8|41633.1|41613.1|6
1732201340000|2024-11-21 15:02:20|41638|41618|41655.6|41635.6|41658|41638|41638|41618|3
1732201350000|2024-11-21 15:02:30|41655.5|41635.5|41650.5|41630.5|41658|41638|41648.1|41628.1|3
1732201360000|2024-11-21 15:02:40|41648.1|41628.1|41653|41633|41655.5|41635.5|41645.6|41625.6|10
1732201370000|2024-11-21 15:02:50|41652.8|41632.8|41653|41633|41653|41633|41650.5|41630.5|0
1732201380000|2024-11-21 15:03:00|41655.5|41635.5|41643|41623|41658.1|41638.1|41635.6|41615.6|27
1732201390000|2024-11-21 15:03:10|41645.3|41625.3|41650.5|41630.5|41655.5|41635.5|41643|41623|5
1732201400000|2024-11-21 15:03:20|41653|41633|41645.6|41625.6|41653|41633|41645.6|41625.6|1
1732201410000|2024-11-21 15:03:30|41650.5|41630.5|41657.7|41637.7|41657.7|41637.7|41648.1|41628.1|3
1732201420000|2024-11-21 15:03:40|41657.8|41637.8|41665.5|41645.5|41673|41653|41655.3|41635.3|3
1732201430000|2024-11-21 15:03:50|41668|41648|41662.8|41642.8|41670.5|41650.5|41662.8|41642.8|1
1732201440000|2024-11-21 15:04:00|41663|41643|41670.5|41650.5|41670.5|41650.5|41663|41643|3
1732201450000|2024-11-21 15:04:10|41668|41648|41660.5|41640.5|41668|41648|41658|41638|6
1732201460000|2024-11-21 15:04:20|41662.8|41642.8|41665.5|41645.5|41665.5|41645.5|41660.5|41640.5|0
1732201470000|2024-11-21 15:04:30|41668|41648|41655.5|41635.5|41668|41648|41653.1|41633.1|2
1732201480000|2024-11-21 15:04:40|41653.1|41633.1|41665.6|41645.6|41665.6|41645.6|41653.1|41633.1|3
1732201490000|2024-11-21 15:04:50|41665.8|41645.8|41678|41658|41678|41658|41665.8|41645.8|5
1732201500000|2024-11-21 15:05:00|41678.1|41658.1|41675.3|41655.3|41678.1|41658.1|41673|41653|2
1732201510000|2024-11-21 15:05:10|41673|41653|41663|41643|41675.3|41655.3|41660.5|41640.5|10
1732201520000|2024-11-21 15:05:20|41660.6|41640.6|41665.6|41645.6|41668.1|41648.1|41660.5|41640.5|2
1732201530000|2024-11-21 15:05:30|41665.5|41645.5|41670.5|41650.5|41670.6|41650.6|41665.5|41645.5|3
1732201540000|2024-11-21 15:05:40|41668.1|41648.1|41675.6|41655.6|41680.6|41660.6|41668.1|41648.1|1
1732201550000|2024-11-21 15:05:50|41673.3|41653.3|41675.6|41655.6|41678.1|41658.1|41673|41653|3
1732201560000|2024-11-21 15:06:00|41675.5|41655.5|41675.6|41655.6|41675.6|41655.6|41673.1|41653.1|3
1732201570000|2024-11-21 15:06:10|41675.8|41655.8|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|2
1732201580000|2024-11-21 15:06:20|41678.1|41658.1|41675.6|41655.6|41678.1|41658.1|41673.1|41653.1|5
1732201590000|2024-11-21 15:06:30|41675.8|41655.8|41675.9|41655.9|41678.3|41658.3|41675.8|41655.8|52
1732201600000|2024-11-21 15:06:40|41676.1|41656.1|41683.4|41663.4|41685.8|41665.8|41676.1|41656.1|5
1732201610000|2024-11-21 15:06:50|41685.8|41665.8|41680.6|41660.6|41685.8|41665.8|41680.6|41660.6|10
1732201620000|2024-11-21 15:07:00|41680.8|41660.8|41683.1|41663.1|41683.3|41663.3|41678.3|41658.3|9
1732201630000|2024-11-21 15:07:10|41680.6|41660.6|41675.9|41655.9|41680.6|41660.6|41675.8|41655.8|2
1732201640000|2024-11-21 15:07:20|41675.8|41655.8|41685.6|41665.6|41685.6|41665.6|41675.8|41655.8|4
1732201650000|2024-11-21 15:07:30|41683.3|41663.3|41683.4|41663.4|41685.9|41665.9|41680.8|41660.8|1
1732201660000|2024-11-21 15:07:40|41683.3|41663.3|41681.1|41661.1|41683.4|41663.4|41678.4|41658.4|7
1732201670000|2024-11-21 15:07:50|41680.9|41660.9|41676.1|41656.1|41680.9|41660.9|41676.1|41656.1|1
1732201680000|2024-11-21 15:08:00|41678.4|41658.4|41676.2|41656.2|41680.9|41660.9|41676.1|41656.1|0
1732201690000|2024-11-21 15:08:10|41678.6|41658.6|41676.4|41656.4|41681.2|41661.2|41676.2|41656.2|2
1732201700000|2024-11-21 15:08:20|41678.7|41658.7|41681.2|41661.2|41681.2|41661.2|41676.2|41656.2|45
1732201710000|2024-11-21 15:08:30|41681.1|41661.1|41693.7|41673.7|41693.7|41673.7|41681.1|41661.1|3
1732201720000|2024-11-21 15:08:40|41696.1|41676.1|41701.2|41681.2|41703.6|41683.6|41691.2|41671.2|5
1732201730000|2024-11-21 15:08:50|41703.6|41683.6|41698.4|41678.4|41708.6|41688.6|41696.1|41676.1|41
1732201740000|2024-11-21 15:09:00|41698.6|41678.6|41701.1|41681.1|41706.1|41686.1|41698.6|41678.6|33
1732201750000|2024-11-21 15:09:10|41703.4|41683.4|41706.1|41686.1|41706.2|41686.2|41701.1|41681.1|1
1732201760000|2024-11-21 15:09:20|41703.6|41683.6|41708.7|41688.7|41716.1|41696.1|41703.6|41683.6|7
1732201770000|2024-11-21 15:09:30|41706.2|41686.2|41698.6|41678.6|41706.2|41686.2|41698.6|41678.6|8
1732201780000|2024-11-21 15:09:40|41700.9|41680.9|41698.6|41678.6|41701.1|41681.1|41698.4|41678.4|14
1732201790000|2024-11-21 15:09:50|41698.4|41678.4|41695.9|41675.9|41698.6|41678.6|41691.1|41671.1|10
1732201800000|2024-11-21 15:10:00|41693.3|41673.3|41703.6|41683.6|41703.6|41683.6|41683.4|41663.4|30
1732201810000|2024-11-21 15:10:10|41701.1|41681.1|41706.1|41686.1|41706.1|41686.1|41700.9|41680.9|9
1732201820000|2024-11-21 15:10:20|41705.9|41685.9|41706.2|41686.2|41706.2|41686.2|41705.9|41685.9|2
1732201830000|2024-11-21 15:10:30|41706.1|41686.1|41701.2|41681.2|41706.1|41686.1|41701.2|41681.2|7
1732201840000|2024-11-21 15:10:40|41698.7|41678.7|41703.3|41683.3|41705.6|41685.6|41693.6|41673.6|4
1732201850000|2024-11-21 15:10:50|41705.6|41685.6|41705.9|41685.9|41708.6|41688.6|41703.3|41683.3|5
1732201860000|2024-11-21 15:11:00|41706.1|41686.1|41708.6|41688.6|41708.6|41688.6|41705.9|41685.9|30
1732201870000|2024-11-21 15:11:10|41708.4|41688.4|41711.1|41691.1|41713.4|41693.4|41708.4|41688.4|4
1732201880000|2024-11-21 15:11:20|41711.2|41691.2|41711.1|41691.1|41716.1|41696.1|41711.1|41691.1|3
1732201890000|2024-11-21 15:11:30|41710.9|41690.9|41711.2|41691.2|41711.2|41691.2|41708.6|41688.6|1
1732201900000|2024-11-21 15:11:40|41715.9|41695.9|41715.9|41695.9|41716.1|41696.1|41715.9|41695.9|2
1732201910000|2024-11-21 15:11:50|41713.6|41693.6|41716.1|41696.1|41716.1|41696.1|41713.6|41693.6|1
1732201920000|2024-11-21 15:12:00|41715.9|41695.9|41720.9|41700.9|41720.9|41700.9|41715.9|41695.9|3
1732201930000|2024-11-21 15:12:10|41718.6|41698.6|41731.1|41711.1|41731.1|41711.1|41716.1|41696.1|6
1732201940000|2024-11-21 15:12:20|41728.6|41708.6|41728.3|41708.3|41731.1|41711.1|41723.9|41703.9|1
1732201950000|2024-11-21 15:12:30|41728.4|41708.4|41730.9|41710.9|41735.9|41715.9|41726.1|41706.1|6
1732201960000|2024-11-21 15:12:40|41733.3|41713.3|41733.6|41713.6|41738.4|41718.4|41733.3|41713.3|36
1732201970000|2024-11-21 15:12:50|41733.7|41713.7|41736.2|41716.2|41736.2|41716.2|41731.2|41711.2|5
1732201980000|2024-11-21 15:13:00|41738.7|41718.7|41736.1|41716.1|41741.1|41721.1|41736.1|41716.1|5
1732201990000|2024-11-21 15:13:10|41738.6|41718.6|41738.6|41718.6|41745.8|41725.8|41738.6|41718.6|5
1732202000000|2024-11-21 15:13:20|41738.4|41718.4|41731.1|41711.1|41738.4|41718.4|41731.1|41711.1|2
1732202010000|2024-11-21 15:13:30|41731.2|41711.2|41733.6|41713.6|41733.6|41713.6|41731.1|41711.1|0
1732202020000|2024-11-21 15:13:40|41733.7|41713.7|41733.6|41713.6|41736.1|41716.1|41731.2|41711.2|16
1732202030000|2024-11-21 15:13:50|41731.2|41711.2|41731.4|41711.4|41736.2|41716.2|41731.2|41711.2|4
1732202040000|2024-11-21 15:14:00|41733.7|41713.7|41718.6|41698.6|41733.7|41713.7|41718.6|41698.6|17
1732202050000|2024-11-21 15:14:10|41720.9|41700.9|41726.1|41706.1|41728.4|41708.4|41718.4|41698.4|1
1732202060000|2024-11-21 15:14:20|41728.4|41708.4|41728.6|41708.6|41730.9|41710.9|41726.1|41706.1|0
1732202070000|2024-11-21 15:14:30|41726.1|41706.1|41728.6|41708.6|41730.9|41710.9|41726.1|41706.1|3
1732202080000|2024-11-21 15:14:40|41731.1|41711.1|41731.2|41711.2|41731.2|41711.2|41728.6|41708.6|1
1732202090000|2024-11-21 15:14:50|41733.6|41713.6|41743.9|41723.9|41743.9|41723.9|41733.6|41713.6|50
1732202100000|2024-11-21 15:15:00|41746.2|41726.2|41756.2|41736.2|41761.4|41741.4|41746.2|41726.2|48
1732202110000|2024-11-21 15:15:10|41753.9|41733.9|41758.9|41738.9|41758.9|41738.9|41753.7|41733.7|7
1732202120000|2024-11-21 15:15:20|41761.5|41741.5|41774.2|41754.2|41776.5|41756.5|41761.5|41741.5|11
1732202130000|2024-11-21 15:15:30|41771.7|41751.7|41766.5|41746.5|41776.4|41756.4|41766.5|41746.5|7
1732202140000|2024-11-21 15:15:40|41764|41744|41766.4|41746.4|41766.5|41746.5|41761.5|41741.5|65
1732202150000|2024-11-21 15:15:50|41766.5|41746.5|41769|41749|41769|41749|41766.5|41746.5|0
1732202160000|2024-11-21 15:16:00|41769.2|41749.2|41771.5|41751.5|41771.5|41751.5|41769|41749|2
1732202170000|2024-11-21 15:16:10|41776.2|41756.2|41769|41749|41781.7|41761.7|41769|41749|22
1732202180000|2024-11-21 15:16:20|41771.5|41751.5|41764|41744|41771.5|41751.5|41761.5|41741.5|10
1732202190000|2024-11-21 15:16:30|41763.9|41743.9|41763.9|41743.9|41764|41744|41761.5|41741.5|0
1732202200000|2024-11-21 15:16:40|41759|41739|41771.5|41751.5|41771.5|41751.5|41759|41739|18
1732202210000|2024-11-21 15:16:50|41776.4|41756.4|41781.2|41761.2|41781.4|41761.4|41776.4|41756.4|2
1732202220000|2024-11-21 15:17:00|41781.4|41761.4|41778.9|41758.9|41783.9|41763.9|41778.9|41758.9|4
1732202230000|2024-11-21 15:17:10|41781.2|41761.2|41781.4|41761.4|41781.5|41761.5|41776.5|41756.5|1
1732202240000|2024-11-21 15:17:20|41781.5|41761.5|41786.4|41766.4|41786.4|41766.4|41781.5|41761.5|1
1732202250000|2024-11-21 15:17:30|41786.5|41766.5|41786.4|41766.4|41791.2|41771.2|41786.4|41766.4|2
1732202260000|2024-11-21 15:17:40|41786.2|41766.2|41811.4|41791.4|41811.5|41791.5|41786.2|41766.2|27
1732202270000|2024-11-21 15:17:50|41811.5|41791.5|41804|41784|41814|41794|41804|41784|20
1732202280000|2024-11-21 15:18:00|41806.4|41786.4|41811.4|41791.4|41813.9|41793.9|41806.4|41786.4|30
1732202290000|2024-11-21 15:18:10|41813.7|41793.7|41814|41794|41816.5|41796.5|41809|41789|63
1732202300000|2024-11-21 15:18:20|41813.9|41793.9|41819|41799|41819|41799|41811.5|41791.5|2
1732202310000|2024-11-21 15:18:30|41818.9|41798.9|41824|41804|41826.5|41806.5|41816.5|41796.5|22
1732202320000|2024-11-21 15:18:40|41824.2|41804.2|41824|41804|41826.5|41806.5|41821.5|41801.5|10
1732202330000|2024-11-21 15:18:50|41821.5|41801.5|41811.4|41791.4|41821.5|41801.5|41811.4|41791.4|25
1732202340000|2024-11-21 15:19:00|41809|41789|41801.5|41781.5|41809|41789|41801.4|41781.4|4
1732202350000|2024-11-21 15:19:10|41801.4|41781.4|41786.2|41766.2|41801.4|41781.4|41783.9|41763.9|8
1732202360000|2024-11-21 15:19:20|41786.4|41766.4|41791.2|41771.2|41796.4|41776.4|41786.4|41766.4|45
1732202370000|2024-11-21 15:19:30|41791.1|41771.1|41798.5|41778.5|41798.5|41778.5|41788.7|41768.7|22
1732202380000|2024-11-21 15:19:40|41798.3|41778.3|41791|41771|41798.3|41778.3|41791|41771|6
1732202390000|2024-11-21 15:19:50|41790.8|41770.8|41783.5|41763.5|41790.8|41770.8|41783.5|41763.5|7
1732202400000|2024-11-21 15:20:00|41783.6|41763.6|41786.1|41766.1|41788.5|41768.5|41778.6|41758.6|13
1732202410000|2024-11-21 15:20:10|41783.6|41763.6|41783.5|41763.5|41786|41766|41781.1|41761.1|3
1732202420000|2024-11-21 15:20:20|41783.6|41763.6|41781.2|41761.2|41786.1|41766.1|41781.2|41761.2|1
1732202430000|2024-11-21 15:20:30|41783.6|41763.6|41786.1|41766.1|41786.1|41766.1|41783.6|41763.6|0
1732202440000|2024-11-21 15:20:40|41783.6|41763.6|41786.2|41766.2|41791|41771|41783.6|41763.6|13
1732202450000|2024-11-21 15:20:50|41788.7|41768.7|41786.1|41766.1|41791.1|41771.1|41786.1|41766.1|0
1732202460000|2024-11-21 15:21:00|41786|41766|41786.2|41766.2|41791|41771|41786|41766|6
1732202470000|2024-11-21 15:21:10|41788.6|41768.6|41786.1|41766.1|41788.7|41768.7|41783.6|41763.6|3
1732202480000|2024-11-21 15:21:20|41786.2|41766.2|41786.2|41766.2|41788.9|41768.9|41786.2|41766.2|2
1732202490000|2024-11-21 15:21:30|41791.1|41771.1|41788.7|41768.7|41791.2|41771.2|41786.2|41766.2|6
1732202500000|2024-11-21 15:21:40|41786.2|41766.2|41786.1|41766.1|41788.7|41768.7|41786.1|41766.1|0
1732202510000|2024-11-21 15:21:50|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|41786.3|41766.3|0
1732202520000|2024-11-21 15:22:00|41786.1|41766.1|41776.1|41756.1|41786.1|41766.1|41776.1|41756.1|4
1732202530000|2024-11-21 15:22:10|41776.3|41756.3|41781.1|41761.1|41781.1|41761.1|41776.1|41756.1|1
1732202540000|2024-11-21 15:22:20|41781.3|41761.3|41781.1|41761.1|41781.3|41761.3|41781.1|41761.1|0
1732202550000|2024-11-21 15:22:30|41781.3|41761.3|41781.5|41761.5|41786.3|41766.3|41778.8|41758.8|28
1732202560000|2024-11-21 15:22:40|41783.9|41763.9|41781.5|41761.5|41784|41764|41779|41759|1
1732202570000|2024-11-21 15:22:50|41781.4|41761.4|41778.9|41758.9|41781.4|41761.4|41776.4|41756.4|7
1732202580000|2024-11-21 15:23:00|41776.5|41756.5|41771.5|41751.5|41778.9|41758.9|41771.5|41751.5|8
1732202590000|2024-11-21 15:23:10|41771.4|41751.4|41771.5|41751.5|41771.5|41751.5|41766.5|41746.5|5
1732202600000|2024-11-21 15:23:20|41771.7|41751.7|41771.5|41751.5|41771.7|41751.7|41771.5|41751.5|1
1732202610000|2024-11-21 15:23:30|41771.7|41751.7|41779|41759|41779.2|41759.2|41771.7|41751.7|12
1732202620000|2024-11-21 15:23:40|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|1
1732202630000|2024-11-21 15:23:50|41776.7|41756.7|41779|41759|41784|41764|41776.7|41756.7|19
1732202640000|2024-11-21 15:24:00|41781.5|41761.5|41753.8|41733.8|41781.5|41761.5|41751.3|41731.3|19
1732202650000|2024-11-21 15:24:10|41753.6|41733.6|41741.3|41721.3|41753.6|41733.6|41741.1|41721.1|9
1732202660000|2024-11-21 15:24:20|41741.4|41721.4|41756.3|41736.3|41758.8|41738.8|41741.4|41721.4|26
1732202670000|2024-11-21 15:24:30|41753.9|41733.9|41756.4|41736.4|41756.4|41736.4|41751.4|41731.4|77
1732202680000|2024-11-21 15:24:40|41758.9|41738.9|41751.4|41731.4|41758.9|41738.9|41751.4|41731.4|0
1732202690000|2024-11-21 15:24:50|41751.3|41731.3|41751.4|41731.4|41753.9|41733.9|41751.3|41731.3|0
1732202700000|2024-11-21 15:25:00|41753.8|41733.8|41761.6|41741.6|41761.6|41741.6|41753.8|41733.8|7
1732202710000|2024-11-21 15:25:10|41763.9|41743.9|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|2
1732202720000|2024-11-21 15:25:20|41763.9|41743.9|41761.4|41741.4|41763.9|41743.9|41761.4|41741.4|0
1732202730000|2024-11-21 15:25:30|41763.8|41743.8|41761.3|41741.3|41763.8|41743.8|41758.9|41738.9|2
1732202740000|2024-11-21 15:25:40|41756.6|41736.6|41758.9|41738.9|41758.9|41738.9|41756.4|41736.4|3
1732202750000|2024-11-21 15:25:50|41758.8|41738.8|41746.4|41726.4|41758.9|41738.9|41746.4|41726.4|3
1732202760000|2024-11-21 15:26:00|41744.1|41724.1|41748.9|41728.9|41751.3|41731.3|41743.8|41723.8|2
1732202770000|2024-11-21 15:26:10|41751.3|41731.3|41746.4|41726.4|41751.3|41731.3|41743.9|41723.9|8
1732202780000|2024-11-21 15:26:20|41748.8|41728.8|41751.4|41731.4|41751.4|41731.4|41746.6|41726.6|6
1732202790000|2024-11-21 15:26:30|41751.6|41731.6|41749.1|41729.1|41751.6|41731.6|41749.1|41729.1|0
1732202800000|2024-11-21 15:26:40|41748.9|41728.9|41743.9|41723.9|41749.1|41729.1|41741.4|41721.4|16
1732202810000|2024-11-21 15:26:50|41746.3|41726.3|41746.3|41726.3|41746.3|41726.3|41741.4|41721.4|0
1732202820000|2024-11-21 15:27:00|41743.9|41723.9|41736.6|41716.6|41743.9|41723.9|41736.6|41716.6|1
1732202830000|2024-11-21 15:27:10|41736.4|41716.4|41738.8|41718.8|41741.3|41721.3|41736.3|41716.3|5
1732202840000|2024-11-21 15:27:20|41736.4|41716.4|41733.9|41713.9|41738.9|41718.9|41733.9|41713.9|0
1732202850000|2024-11-21 15:27:30|41731.6|41711.6|41724.2|41704.2|41736.4|41716.4|41724.2|41704.2|1
1732202860000|2024-11-21 15:27:40|41726.6|41706.6|41723.9|41703.9|41726.6|41706.6|41721.6|41701.6|7
1732202870000|2024-11-21 15:27:50|41721.7|41701.7|41728.9|41708.9|41729.1|41709.1|41721.6|41701.6|0
1732202880000|2024-11-21 15:28:00|41726.6|41706.6|41724.1|41704.1|41726.6|41706.6|41723.9|41703.9|11
1732202890000|2024-11-21 15:28:10|41723.9|41703.9|41714.1|41694.1|41723.9|41703.9|41714.1|41694.1|5
1732202900000|2024-11-21 15:28:20|41716.4|41696.4|41706.4|41686.4|41716.6|41696.6|41706.4|41686.4|6
1732202910000|2024-11-21 15:28:30|41706.6|41686.6|41701.6|41681.6|41708.9|41688.9|41701.6|41681.6|31
1732202920000|2024-11-21 15:28:40|41703.9|41683.9|41703.9|41683.9|41703.9|41683.9|41698.9|41678.9|2
1732202930000|2024-11-21 15:28:50|41703.8|41683.8|41699.1|41679.1|41703.8|41683.8|41699.1|41679.1|3
1732202940000|2024-11-21 15:29:00|41696.6|41676.6|41694.1|41674.1|41696.6|41676.6|41694.1|41674.1|1
1732202950000|2024-11-21 15:29:10|41693.9|41673.9|41686.4|41666.4|41693.9|41673.9|41686.3|41666.3|13
1732202960000|2024-11-21 15:29:20|41686.3|41666.3|41681.3|41661.3|41686.3|41666.3|41681.3|41661.3|15
1732202970000|2024-11-21 15:29:30|41681.1|41661.1|41676.1|41656.1|41681.1|41661.1|41676.1|41656.1|3
1732202980000|2024-11-21 15:29:40|41675.8|41655.8|41671.1|41651.1|41675.8|41655.8|41668.6|41648.6|8
1732202990000|2024-11-21 15:29:50|41668.6|41648.6|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|0
1732203000000|2024-11-21 15:30:00|41668.6|41648.6|41666.1|41646.1|41668.6|41648.6|41656.4|41636.4|11
1732203010000|2024-11-21 15:30:10|41668.5|41648.5|41681.1|41661.1|41681.1|41661.1|41668.5|41648.5|7
1732203020000|2024-11-21 15:30:20|41683.5|41663.5|41678.8|41658.8|41686.1|41666.1|41678.6|41658.6|1
1732203030000|2024-11-21 15:30:30|41681.1|41661.1|41676.1|41656.1|41681.1|41661.1|41676.1|41656.1|1
1732203040000|2024-11-21 15:30:40|41676.3|41656.3|41676|41656|41681.1|41661.1|41676|41656|5
1732203050000|2024-11-21 15:30:50|41676.1|41656.1|41673.5|41653.5|41676.1|41656.1|41670.8|41650.8|0
1732203060000|2024-11-21 15:31:00|41676|41656|41676.1|41656.1|41678.5|41658.5|41673.5|41653.5|0
1732203070000|2024-11-21 15:31:10|41678.5|41658.5|41678.8|41658.8|41678.8|41658.8|41673.6|41653.6|2
1732203080000|2024-11-21 15:31:20|41681.1|41661.1|41681.3|41661.3|41683.6|41663.6|41681.1|41661.1|4
1732203090000|2024-11-21 15:31:30|41681.1|41661.1|41681.1|41661.1|41683.6|41663.6|41681.1|41661.1|5
1732203100000|2024-11-21 15:31:40|41681.3|41661.3|41681.3|41661.3|41683.8|41663.8|41678.8|41658.8|1
1732203110000|2024-11-21 15:31:50|41681.1|41661.1|41676.3|41656.3|41681.1|41661.1|41676.3|41656.3|1
1732203120000|2024-11-21 15:32:00|41678.8|41658.8|41688.9|41668.9|41688.9|41668.9|41676.3|41656.3|13
1732203130000|2024-11-21 15:32:10|41691.3|41671.3|41706.6|41686.6|41706.6|41686.6|41688.9|41668.9|6
1732203140000|2024-11-21 15:32:20|41704.1|41684.1|41706.6|41686.6|41706.6|41686.6|41704.1|41684.1|4
1732203150000|2024-11-21 15:32:30|41706.7|41686.7|41711.6|41691.6|41713.9|41693.9|41706.7|41686.7|4
1732203160000|2024-11-21 15:32:40|41709.1|41689.1|41706.6|41686.6|41709.1|41689.1|41706.6|41686.6|2
1732203170000|2024-11-21 15:32:50|41706.4|41686.4|41706.6|41686.6|41706.6|41686.6|41703.9|41683.9|1
1732203180000|2024-11-21 15:33:00|41704.1|41684.1|41706.6|41686.6|41706.6|41686.6|41701.6|41681.6|13
1732203190000|2024-11-21 15:33:10|41708.9|41688.9|41709.1|41689.1|41711.7|41691.7|41708.9|41688.9|2
1732203200000|2024-11-21 15:33:20|41711.4|41691.4|41723.9|41703.9|41726.4|41706.4|41711.4|41691.4|3
1732203210000|2024-11-21 15:33:30|41726.4|41706.4|41728.9|41708.9|41728.9|41708.9|41723.9|41703.9|10
1732203220000|2024-11-21 15:33:40|41731.3|41711.3|41723.8|41703.8|41731.6|41711.6|41723.8|41703.8|42
1732203230000|2024-11-21 15:33:50|41723.6|41703.6|41723.5|41703.5|41723.6|41703.6|41721.1|41701.1|2
1732203240000|2024-11-21 15:34:00|41721|41701|41708.5|41688.5|41721.1|41701.1|41708.5|41688.5|9
1732203250000|2024-11-21 15:34:10|41706.1|41686.1|41701.1|41681.1|41706.1|41686.1|41701.1|41681.1|13
1732203260000|2024-11-21 15:34:20|41703.6|41683.6|41693.5|41673.5|41706.1|41686.1|41693.5|41673.5|59
1732203270000|2024-11-21 15:34:30|41695.8|41675.8|41700.8|41680.8|41700.8|41680.8|41695.8|41675.8|3
1732203280000|2024-11-21 15:34:40|41700.7|41680.7|41700.8|41680.8|41700.8|41680.8|41698.2|41678.2|30
1732203290000|2024-11-21 15:34:50|41703.2|41683.2|41703.2|41683.2|41703.4|41683.4|41703.2|41683.2|0
1732203300000|2024-11-21 15:35:00|41703.4|41683.4|41710.7|41690.7|41710.9|41690.9|41703.4|41683.4|12
1732203310000|2024-11-21 15:35:10|41708.4|41688.4|41705.7|41685.7|41708.4|41688.4|41705.7|41685.7|5
1732203320000|2024-11-21 15:35:20|41703.4|41683.4|41705.9|41685.9|41705.9|41685.9|41700.9|41680.9|1
1732203330000|2024-11-21 15:35:30|41708.4|41688.4|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|2
1732203340000|2024-11-21 15:35:40|41708.4|41688.4|41703.4|41683.4|41710.7|41690.7|41703.4|41683.4|8
1732203350000|2024-11-21 15:35:50|41705.7|41685.7|41698.4|41678.4|41705.7|41685.7|41698.2|41678.2|4
1732203360000|2024-11-21 15:36:00|41698.2|41678.2|41698.4|41678.4|41700.9|41680.9|41698.2|41678.2|2
1732203370000|2024-11-21 15:36:10|41700.7|41680.7|41695.7|41675.7|41700.7|41680.7|41695.7|41675.7|3
1732203380000|2024-11-21 15:36:20|41693.4|41673.4|41695.7|41675.7|41695.7|41675.7|41693.1|41673.1|3
1732203390000|2024-11-21 15:36:30|41695.9|41675.9|41695.9|41675.9|41698.4|41678.4|41693.4|41673.4|1
1732203400000|2024-11-21 15:36:40|41695.7|41675.7|41693.4|41673.4|41700.7|41680.7|41693.4|41673.4|0
1732203410000|2024-11-21 15:36:50|41695.9|41675.9|41695.9|41675.9|41696|41676|41695.9|41675.9|1
1732203420000|2024-11-21 15:37:00|41695.7|41675.7|41711|41691|41711|41691|41695.7|41675.7|8
1732203430000|2024-11-21 15:37:10|41715.9|41695.9|41708.5|41688.5|41718.2|41698.2|41708.5|41688.5|3
1732203440000|2024-11-21 15:37:20|41708.4|41688.4|41703.4|41683.4|41710.7|41690.7|41700.7|41680.7|7
1732203450000|2024-11-21 15:37:30|41703.2|41683.2|41700.7|41680.7|41705.7|41685.7|41700.7|41680.7|2
1732203460000|2024-11-21 15:37:40|41700.9|41680.9|41710.7|41690.7|41710.9|41690.9|41700.9|41680.9|4
1732203470000|2024-11-21 15:37:50|41708.4|41688.4|41706|41686|41708.4|41688.4|41703.5|41683.5|4
1732203480000|2024-11-21 15:38:00|41703.6|41683.6|41688.1|41668.1|41706|41686|41688.1|41668.1|12
1732203490000|2024-11-21 15:38:10|41690.6|41670.6|41700.4|41680.4|41700.4|41680.4|41688.1|41668.1|2
1732203500000|2024-11-21 15:38:20|41698.1|41678.1|41708.1|41688.1|41708.1|41688.1|41698.1|41678.1|3
1732203510000|2024-11-21 15:38:30|41710.4|41690.4|41710.6|41690.6|41710.6|41690.6|41705.7|41685.7|0
1732203520000|2024-11-21 15:38:40|41710.7|41690.7|41713.2|41693.2|41713.2|41693.2|41710.7|41690.7|0
1732203530000|2024-11-21 15:38:50|41715.6|41695.6|41713.1|41693.1|41715.6|41695.6|41710.6|41690.6|0
1732203540000|2024-11-21 15:39:00|41710.7|41690.7|41710.6|41690.6|41715.4|41695.4|41710.6|41690.6|16
1732203550000|2024-11-21 15:39:10|41713.1|41693.1|41708.1|41688.1|41713.1|41693.1|41708.1|41688.1|1
1732203560000|2024-11-21 15:39:20|41710.4|41690.4|41705.6|41685.6|41710.4|41690.4|41705.6|41685.6|3
1732203570000|2024-11-21 15:39:30|41705.4|41685.4|41698.1|41678.1|41705.4|41685.4|41695.7|41675.7|5
1732203580000|2024-11-21 15:39:40|41695.7|41675.7|41697.9|41677.9|41698.1|41678.1|41695.6|41675.6|1
1732203590000|2024-11-21 15:39:50|41695.6|41675.6|41695.6|41675.6|41698.1|41678.1|41695.6|41675.6|1
1732203600000|2024-11-21 15:40:00|41697.9|41677.9|41695.6|41675.6|41700.4|41680.4|41695.6|41675.6|4
1732203610000|2024-11-21 15:40:10|41693.2|41673.2|41685.4|41665.4|41695.6|41675.6|41685.3|41665.3|6
1732203620000|2024-11-21 15:40:20|41685.3|41665.3|41677.9|41657.9|41685.3|41665.3|41675.4|41655.4|5
1732203630000|2024-11-21 15:40:30|41682.9|41662.9|41678.1|41658.1|41682.9|41662.9|41678.1|41658.1|2
1732203640000|2024-11-21 15:40:40|41678.2|41658.2|41680.6|41660.6|41680.6|41660.6|41675.7|41655.7|2
1732203650000|2024-11-21 15:40:50|41678.2|41658.2|41675.7|41655.7|41680.6|41660.6|41675.7|41655.7|3
1732203660000|2024-11-21 15:41:00|41675.4|41655.4|41670.7|41650.7|41675.4|41655.4|41668.4|41648.4|1
1732203670000|2024-11-21 15:41:10|41668.4|41648.4|41668.2|41648.2|41670.7|41650.7|41668.2|41648.2|10
1732203680000|2024-11-21 15:41:20|41665.9|41645.9|41668.1|41648.1|41670.4|41650.4|41665.6|41645.6|7
1732203690000|2024-11-21 15:41:30|41665.7|41645.7|41675.6|41655.6|41675.6|41655.6|41665.7|41645.7|0
1732203700000|2024-11-21 15:41:40|41675.4|41655.4|41675.6|41655.6|41678.1|41658.1|41670.6|41650.6|3
1732203710000|2024-11-21 15:41:50|41677.9|41657.9|41678.1|41658.1|41680.6|41660.6|41677.9|41657.9|3
1732203720000|2024-11-21 15:42:00|41678.2|41658.2|41683.1|41663.1|41683.1|41663.1|41675.7|41655.7|4
1732203730000|2024-11-21 15:42:10|41680.7|41660.7|41695.6|41675.6|41695.6|41675.6|41680.7|41660.7|30
1732203740000|2024-11-21 15:42:20|41695.7|41675.7|41690.4|41670.4|41695.7|41675.7|41690.4|41670.4|3
1732203750000|2024-11-21 15:42:30|41688.1|41668.1|41690.4|41670.4|41695.3|41675.3|41688.1|41668.1|9
1732203760000|2024-11-21 15:42:40|41687.9|41667.9|41690.6|41670.6|41690.6|41670.6|41683.1|41663.1|7
1732203770000|2024-11-21 15:42:50|41695.6|41675.6|41700.4|41680.4|41702.9|41682.9|41695.6|41675.6|2
1732203780000|2024-11-21 15:43:00|41697.9|41677.9|41690.6|41670.6|41697.9|41677.9|41688.1|41668.1|5
1732203790000|2024-11-21 15:43:10|41690.7|41670.7|41700.6|41680.6|41700.6|41680.6|41690.6|41670.6|0
1732203800000|2024-11-21 15:43:20|41698.1|41678.1|41700.7|41680.7|41700.7|41680.7|41698.1|41678.1|5
1732203810000|2024-11-21 15:43:30|41703.1|41683.1|41708.1|41688.1|41708.1|41688.1|41700.7|41680.7|129
1732203820000|2024-11-21 15:43:40|41705.7|41685.7|41708.4|41688.4|41708.4|41688.4|41705.7|41685.7|1
1732203830000|2024-11-21 15:43:50|41711.2|41691.2|41711.2|41691.2|41713.5|41693.5|41711.2|41691.2|6
1732203840000|2024-11-21 15:44:00|41711|41691|41713.7|41693.7|41716.2|41696.2|41708.8|41688.8|6
1732203850000|2024-11-21 15:44:10|41713.5|41693.5|41713.7|41693.7|41713.7|41693.7|41711.2|41691.2|1
1732203860000|2024-11-21 15:44:20|41716|41696|41711.2|41691.2|41716|41696|41711.2|41691.2|2
1732203870000|2024-11-21 15:44:30|41711|41691|41708.7|41688.7|41711.2|41691.2|41708.5|41688.5|29
1732203880000|2024-11-21 15:44:40|41708.8|41688.8|41708.8|41688.8|41711.2|41691.2|41708.7|41688.7|0
1732203890000|2024-11-21 15:44:50|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|0
1732203900000|2024-11-21 15:45:00|41708.7|41688.7|41708.7|41688.7|41708.7|41688.7|41706.2|41686.2|1
1732203910000|2024-11-21 15:45:10|41706.2|41686.2|41701|41681|41706.2|41686.2|41701|41681|3
1732203920000|2024-11-21 15:45:20|41693.5|41673.5|41680.7|41660.7|41693.5|41673.5|41680.7|41660.7|26
1732203930000|2024-11-21 15:45:30|41683.1|41663.1|41675.9|41655.9|41683.2|41663.2|41670.9|41650.9|21
1732203940000|2024-11-21 15:45:40|41676|41656|41691.3|41671.3|41691.3|41671.3|41676|41656|32
1732203950000|2024-11-21 15:45:50|41693.7|41673.7|41693.5|41673.5|41696.2|41676.2|41691.3|41671.3|28
1732203960000|2024-11-21 15:46:00|41693.7|41673.7|41696.2|41676.2|41696.2|41676.2|41693.5|41673.5|5
1732203970000|2024-11-21 15:46:10|41696.3|41676.3|41698.8|41678.8|41703.5|41683.5|41696.3|41676.3|13
1732203980000|2024-11-21 15:46:20|41696.5|41676.5|41698.7|41678.7|41701.2|41681.2|41696.2|41676.2|10
1732203990000|2024-11-21 15:46:30|41701|41681|41701|41681|41701.2|41681.2|41698.7|41678.7|0
1732204000000|2024-11-21 15:46:40|41698.7|41678.7|41701|41681|41701.2|41681.2|41698.7|41678.7|0
1732204010000|2024-11-21 15:46:50|41701.2|41681.2|41703.8|41683.8|41703.8|41683.8|41698.7|41678.7|5
1732204020000|2024-11-21 15:47:00|41706.2|41686.2|41708.7|41688.7|41711.2|41691.2|41706.2|41686.2|1
1732204030000|2024-11-21 15:47:10|41711.2|41691.2|41706.3|41686.3|41711.3|41691.3|41706.3|41686.3|7
1732204040000|2024-11-21 15:47:20|41706.2|41686.2|41706.2|41686.2|41706.2|41686.2|41706.2|41686.2|0
1732204050000|2024-11-21 15:47:30|41703.8|41683.8|41706.2|41686.2|41706.2|41686.2|41703.8|41683.8|0
1732204060000|2024-11-21 15:47:40|41703.7|41683.7|41703.7|41683.7|41706.2|41686.2|41703.7|41683.7|6
1732204080000|2024-11-21 15:48:00|41703.5|41683.5|41703.7|41683.7|41703.7|41683.7|41701.2|41681.2|3
1732204090000|2024-11-21 15:48:10|41701.2|41681.2|41693.5|41673.5|41701.2|41681.2|41693.5|41673.5|5
1732204100000|2024-11-21 15:48:20|41691.2|41671.2|41686|41666|41693.5|41673.5|41686|41666|10
1732204110000|2024-11-21 15:48:30|41688.4|41668.4|41688.7|41668.7|41691|41671|41686.3|41666.3|6
1732204120000|2024-11-21 15:48:40|41686.3|41666.3|41688.5|41668.5|41688.5|41668.5|41683.7|41663.7|6
1732204130000|2024-11-21 15:48:50|41686.2|41666.2|41688.7|41668.7|41691.2|41671.2|41686.2|41666.2|10
1732204140000|2024-11-21 15:49:00|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|2
1732204150000|2024-11-21 15:49:10|41688.7|41668.7|41678.7|41658.7|41688.7|41668.7|41676.2|41656.2|6
1732204160000|2024-11-21 15:49:20|41678.5|41658.5|41676|41656|41678.5|41658.5|41676|41656|4
1732204170000|2024-11-21 15:49:30|41673.7|41653.7|41676.2|41656.2|41676.3|41656.3|41671.3|41651.3|2
1732204180000|2024-11-21 15:49:40|41673.8|41653.8|41678.8|41658.8|41678.8|41658.8|41673.8|41653.8|3
1732204190000|2024-11-21 15:49:50|41678.7|41658.7|41676.3|41656.3|41678.7|41658.7|41676.2|41656.2|1
1732204200000|2024-11-21 15:50:00|41676.5|41656.5|41681.2|41661.2|41681.3|41661.3|41676.3|41656.3|3
1732204210000|2024-11-21 15:50:10|41681.3|41661.3|41676.3|41656.3|41681.3|41661.3|41676.3|41656.3|3
1732204220000|2024-11-21 15:50:20|41676.2|41656.2|41673.8|41653.8|41678.8|41658.8|41673.8|41653.8|1
1732204230000|2024-11-21 15:50:30|41671.3|41651.3|41676.3|41656.3|41676.3|41656.3|41671.3|41651.3|0
1732204240000|2024-11-21 15:50:40|41676.2|41656.2|41678.8|41658.8|41678.8|41658.8|41673.8|41653.8|5
1732204250000|2024-11-21 15:50:50|41678.7|41658.7|41678.8|41658.8|41678.8|41658.8|41678.7|41658.7|0
1732204260000|2024-11-21 15:51:00|41681.3|41661.3|41676.3|41656.3|41681.3|41661.3|41676.3|41656.3|5
1732204270000|2024-11-21 15:51:10|41676.2|41656.2|41661.2|41641.2|41676.3|41656.3|41658.8|41638.8|11
1732204280000|2024-11-21 15:51:20|41658.7|41638.7|41656.2|41636.2|41661|41641|41653.8|41633.8|7
1732204290000|2024-11-21 15:51:30|41653.5|41633.5|41648.5|41628.5|41656|41636|41648.5|41628.5|9
1732204300000|2024-11-21 15:51:40|41648.7|41628.7|41651|41631|41653.5|41633.5|41648.7|41628.7|17
1732204310000|2024-11-21 15:51:50|41653.4|41633.4|41651.2|41631.2|41653.5|41633.5|41651|41631|0
1732204320000|2024-11-21 15:52:00|41651|41631|41638.5|41618.5|41651|41631|41638.5|41618.5|45
1732204330000|2024-11-21 15:52:10|41638.4|41618.4|41628.5|41608.5|41638.4|41618.4|41628.5|41608.5|6
1732204340000|2024-11-21 15:52:20|41628.4|41608.4|41620.9|41600.9|41628.4|41608.4|41618.3|41598.3|16
1732204350000|2024-11-21 15:52:30|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|2
1732204360000|2024-11-21 15:52:40|41625.9|41605.9|41618.4|41598.4|41628.3|41608.3|41615.8|41595.8|63
1732204370000|2024-11-21 15:52:50|41620.8|41600.8|41621|41601|41623.4|41603.4|41618.5|41598.5|4
1732204380000|2024-11-21 15:53:00|41623.4|41603.4|41623.5|41603.5|41626|41606|41623.4|41603.4|10
1732204390000|2024-11-21 15:53:10|41623.4|41603.4|41626|41606|41626|41606|41623.4|41603.4|0
1732204400000|2024-11-21 15:53:20|41623.5|41603.5|41616|41596|41623.5|41603.5|41616|41596|13
1732204410000|2024-11-21 15:53:30|41618.4|41598.4|41631|41611|41631|41611|41618.4|41598.4|6
1732204420000|2024-11-21 15:53:40|41628.5|41608.5|41626|41606|41633.5|41613.5|41626|41606|4
1732204430000|2024-11-21 15:53:50|41623.4|41603.4|41618.5|41598.5|41623.4|41603.4|41616|41596|11
1732204440000|2024-11-21 15:54:00|41616|41596|41620.9|41600.9|41620.9|41600.9|41616|41596|0
1732204450000|2024-11-21 15:54:10|41623.3|41603.3|41628.4|41608.4|41628.4|41608.4|41620.9|41600.9|14
1732204460000|2024-11-21 15:54:20|41628.5|41608.5|41638.5|41618.5|41641|41621|41628.5|41608.5|3
1732204470000|2024-11-21 15:54:30|41638.6|41618.6|41643.7|41623.7|41646.1|41626.1|41638.6|41618.6|5
1732204480000|2024-11-21 15:54:40|41646.1|41626.1|41643.6|41623.6|41646.2|41626.2|41641.1|41621.1|3
1732204490000|2024-11-21 15:54:50|41646.1|41626.1|41645.9|41625.9|41646.1|41626.1|41641.2|41621.2|7
1732204500000|2024-11-21 15:55:00|41646.1|41626.1|41645.9|41625.9|41648.4|41628.4|41643.4|41623.4|3
1732204510000|2024-11-21 15:55:10|41645.8|41625.8|41643.4|41623.4|41645.8|41625.8|41640.8|41620.8|4
1732204520000|2024-11-21 15:55:20|41645.9|41625.9|41641.1|41621.1|41645.9|41625.9|41641.1|41621.1|2
1732204530000|2024-11-21 15:55:30|41638.7|41618.7|41636.1|41616.1|41641.1|41621.1|41636.1|41616.1|2
1732204540000|2024-11-21 15:55:40|41635.9|41615.9|41636.1|41616.1|41636.1|41616.1|41635.9|41615.9|4
1732204550000|2024-11-21 15:55:50|41638.6|41618.6|41633.6|41613.6|41638.6|41618.6|41633.6|41613.6|1
1732204560000|2024-11-21 15:56:00|41631.1|41611.1|41636.1|41616.1|41636.2|41616.2|41631.1|41611.1|4
1732204570000|2024-11-21 15:56:10|41635.9|41615.9|41630.9|41610.9|41636.1|41616.1|41630.9|41610.9|2
1732204580000|2024-11-21 15:56:20|41628.6|41608.6|41628.6|41608.6|41633.6|41613.6|41628.6|41608.6|1
1732204590000|2024-11-21 15:56:30|41628.7|41608.7|41631.1|41611.1|41631.1|41611.1|41626.1|41606.1|3
1732204600000|2024-11-21 15:56:40|41630.9|41610.9|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|0
1732204610000|2024-11-21 15:56:50|41631.2|41611.2|41633.6|41613.6|41633.6|41613.6|41630.9|41610.9|0
1732204620000|2024-11-21 15:57:00|41633.4|41613.4|41646.1|41626.1|41646.1|41626.1|41631.1|41611.1|6
1732204630000|2024-11-21 15:57:10|41646.2|41626.2|41646.1|41626.1|41651.1|41631.1|41646.1|41626.1|3
1732204640000|2024-11-21 15:57:20|41643.6|41623.6|41643.7|41623.7|41643.8|41623.8|41638.6|41618.6|31
1732204650000|2024-11-21 15:57:30|41641.3|41621.3|41633.8|41613.8|41641.3|41621.3|41633.8|41613.8|1
1732204660000|2024-11-21 15:57:40|41631.5|41611.5|41628.8|41608.8|41636.2|41616.2|41628.8|41608.8|1
1732204670000|2024-11-21 15:57:50|41631.3|41611.3|41626.3|41606.3|41631.3|41611.3|41626.2|41606.2|3
1732204680000|2024-11-21 15:58:00|41626.2|41606.2|41611.4|41591.4|41626.2|41606.2|41608.7|41588.7|18
1732204690000|2024-11-21 15:58:10|41611.2|41591.2|41621.1|41601.1|41621.1|41601.1|41611.2|41591.2|6
1732204700000|2024-11-21 15:58:20|41618.7|41598.7|41606.2|41586.2|41618.7|41598.7|41606.2|41586.2|37
1732204710000|2024-11-21 15:58:30|41606.1|41586.1|41603.6|41583.6|41606.1|41586.1|41603.6|41583.6|7
1732204720000|2024-11-21 15:58:40|41605.9|41585.9|41603.6|41583.6|41606.2|41586.2|41603.6|41583.6|8
1732204730000|2024-11-21 15:58:50|41606.1|41586.1|41596.1|41576.1|41606.1|41586.1|41596.1|41576.1|26
1732204740000|2024-11-21 15:59:00|41598.4|41578.4|41600.8|41580.8|41600.9|41580.9|41598.4|41578.4|11
1732204750000|2024-11-21 15:59:10|41605.8|41585.8|41600.8|41580.8|41605.8|41585.8|41598.4|41578.4|8
1732204760000|2024-11-21 15:59:20|41598.3|41578.3|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|3
1732204770000|2024-11-21 15:59:30|41598.4|41578.4|41598.4|41578.4|41600.8|41580.8|41598.3|41578.3|5
1732204780000|2024-11-21 15:59:40|41600.8|41580.8|41595.9|41575.9|41600.8|41580.8|41595.9|41575.9|2
1732204790000|2024-11-21 15:59:50|41598.3|41578.3|41595.9|41575.9|41598.3|41578.3|41595.9|41575.9|1
1732204800000|2024-11-21 16:00:00|41595.8|41575.8|41590.9|41570.9|41598.3|41578.3|41590.9|41570.9|14
1732204810000|2024-11-21 16:00:10|41590.8|41570.8|41588.6|41568.6|41590.9|41570.9|41588.4|41568.4|10
1732204820000|2024-11-21 16:00:20|41586.1|41566.1|41595.8|41575.8|41595.8|41575.8|41585.9|41565.9|12
1732204830000|2024-11-21 16:00:30|41593.4|41573.4|41595.9|41575.9|41595.9|41575.9|41590.9|41570.9|1
1732204840000|2024-11-21 16:00:40|41598.3|41578.3|41600.8|41580.8|41600.8|41580.8|41595.9|41575.9|10
1732204850000|2024-11-21 16:00:50|41600.9|41580.9|41598.3|41578.3|41600.9|41580.9|41595.8|41575.8|4
1732204860000|2024-11-21 16:01:00|41595.8|41575.8|41585.8|41565.8|41595.8|41575.8|41585.8|41565.8|22
1732204870000|2024-11-21 16:01:10|41583.4|41563.4|41580.9|41560.9|41583.4|41563.4|41580.9|41560.9|3
1732204880000|2024-11-21 16:01:20|41580.8|41560.8|41580.8|41560.8|41583.3|41563.3|41580.8|41560.8|24
1732204890000|2024-11-21 16:01:30|41580.6|41560.6|41570.9|41550.9|41580.6|41560.6|41570.9|41550.9|8
1732204900000|2024-11-21 16:01:40|41573.3|41553.3|41580.5|41560.5|41580.5|41560.5|41570.8|41550.8|11
1732204910000|2024-11-21 16:01:50|41578.1|41558.1|41573|41553|41578.1|41558.1|41570.6|41550.6|27
1732204920000|2024-11-21 16:02:00|41575.5|41555.5|41570.6|41550.6|41578|41558|41570.6|41550.6|10
1732204930000|2024-11-21 16:02:10|41565.8|41545.8|41525.2|41505.2|41565.8|41545.8|41520.2|41500.2|42
1732204940000|2024-11-21 16:02:20|41522.7|41502.7|41552.7|41532.7|41552.7|41532.7|41522.7|41502.7|27
1732204950000|2024-11-21 16:02:30|41552.8|41532.8|41557.7|41537.7|41557.7|41537.7|41547.7|41527.7|14
1732204960000|2024-11-21 16:02:40|41555.3|41535.3|41562.6|41542.6|41562.8|41542.8|41555.3|41535.3|25
1732204970000|2024-11-21 16:02:50|41560.2|41540.2|41565.3|41545.3|41570.2|41550.2|41560.2|41540.2|61
1732204980000|2024-11-21 16:03:00|41567.7|41547.7|41565.4|41545.4|41570.2|41550.2|41565.2|41545.2|9
1732204990000|2024-11-21 16:03:10|41567.7|41547.7|41565.4|41545.4|41570.2|41550.2|41565.4|41545.4|7
1732205000000|2024-11-21 16:03:20|41565.2|41545.2|41565.2|41545.2|41565.4|41545.4|41565.2|41545.2|6
1732205010000|2024-11-21 16:03:30|41565.1|41545.1|41545.5|41525.5|41565.2|41545.2|41545.5|41525.5|31
1732205020000|2024-11-21 16:03:40|41547.9|41527.9|41545.1|41525.1|41550.1|41530.1|41539.9|41519.9|10
1732205030000|2024-11-21 16:03:50|41544.9|41524.9|41542.6|41522.6|41545.1|41525.1|41540.1|41520.1|4
1732205040000|2024-11-21 16:04:00|41540.2|41520.2|41534.9|41514.9|41542.6|41522.6|41534.9|41514.9|26
1732205050000|2024-11-21 16:04:10|41534.8|41514.8|41537.4|41517.4|41537.6|41517.6|41534.8|41514.8|32
1732205060000|2024-11-21 16:04:20|41537.6|41517.6|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|28
1732205070000|2024-11-21 16:04:30|41535.1|41515.1|41539.9|41519.9|41539.9|41519.9|41532.4|41512.4|9
1732205080000|2024-11-21 16:04:40|41542.4|41522.4|41544.9|41524.9|41544.9|41524.9|41540.1|41520.1|11
1732205090000|2024-11-21 16:04:50|41542.6|41522.6|41537.6|41517.6|41545.1|41525.1|41537.6|41517.6|131
1732205100000|2024-11-21 16:05:00|41535.2|41515.2|41534.9|41514.9|41537.4|41517.4|41532.3|41512.3|9
1732205110000|2024-11-21 16:05:10|41532.4|41512.4|41529.9|41509.9|41532.4|41512.4|41529.9|41509.9|12
1732205120000|2024-11-21 16:05:20|41532.4|41512.4|41524.8|41504.8|41532.4|41512.4|41519.9|41499.9|34
1732205130000|2024-11-21 16:05:30|41527.1|41507.1|41534.6|41514.6|41534.6|41514.6|41527.1|41507.1|9
1732205140000|2024-11-21 16:05:40|41534.8|41514.8|41539.6|41519.6|41539.6|41519.6|41534.8|41514.8|1
1732205150000|2024-11-21 16:05:50|41539.8|41519.8|41539.8|41519.8|41542.1|41522.1|41539.8|41519.8|9
1732205160000|2024-11-21 16:06:00|41542.1|41522.1|41537.3|41517.3|41542.3|41522.3|41537.3|41517.3|53
1732205170000|2024-11-21 16:06:10|41539.6|41519.6|41534.5|41514.5|41539.6|41519.6|41529.6|41509.6|70
1732205180000|2024-11-21 16:06:20|41532.1|41512.1|41539.8|41519.8|41539.8|41519.8|41532.1|41512.1|6
1732205190000|2024-11-21 16:06:30|41542.3|41522.3|41547.4|41527.4|41549.6|41529.6|41542.3|41522.3|9
1732205200000|2024-11-21 16:06:40|41549.9|41529.9|41564.5|41544.5|41564.6|41544.6|41549.9|41529.9|17
1732205210000|2024-11-21 16:06:50|41562.1|41542.1|41559.6|41539.6|41562.1|41542.1|41559.6|41539.6|3
1732205220000|2024-11-21 16:07:00|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41557|41537|27
1732205230000|2024-11-21 16:07:10|41561.7|41541.7|41564.3|41544.3|41564.3|41544.3|41559.5|41539.5|7
1732205240000|2024-11-21 16:07:20|41566.7|41546.7|41571.8|41551.8|41574.1|41554.1|41564.3|41544.3|2
1732205250000|2024-11-21 16:07:30|41574.2|41554.2|41572|41552|41574.4|41554.4|41569.5|41549.5|2
1732205260000|2024-11-21 16:07:40|41569.5|41549.5|41572.1|41552.1|41574.6|41554.6|41569.5|41549.5|15
1732205270000|2024-11-21 16:07:50|41574.6|41554.6|41569.8|41549.8|41574.6|41554.6|41569.8|41549.8|9
1732205280000|2024-11-21 16:08:00|41569.6|41549.6|41569.6|41549.6|41569.8|41549.8|41569.6|41549.6|4
1732205290000|2024-11-21 16:08:10|41574.6|41554.6|41569.8|41549.8|41574.6|41554.6|41569.6|41549.6|5
1732205300000|2024-11-21 16:08:20|41574.6|41554.6|41577.1|41557.1|41579.6|41559.6|41574.6|41554.6|32
1732205310000|2024-11-21 16:08:30|41577|41557|41579.5|41559.5|41579.5|41559.5|41574.6|41554.6|13
1732205320000|2024-11-21 16:08:40|41574.6|41554.6|41556.7|41536.7|41577|41557|41556.7|41536.7|340
1732205330000|2024-11-21 16:08:50|41554.4|41534.4|41559.4|41539.4|41564.2|41544.2|41554.4|41534.4|13
1732205340000|2024-11-21 16:09:00|41559.2|41539.2|41551.7|41531.7|41559.2|41539.2|41551.6|41531.6|34
1732205350000|2024-11-21 16:09:10|41553.9|41533.9|41536.3|41516.3|41556.4|41536.4|41536.3|41516.3|59
1732205360000|2024-11-21 16:09:20|41533.8|41513.8|41528.8|41508.8|41538.8|41518.8|41528.8|41508.8|26
1732205370000|2024-11-21 16:09:30|41526.4|41506.4|41521.4|41501.4|41528.9|41508.9|41521.3|41501.3|22
1732205380000|2024-11-21 16:09:40|41521.3|41501.3|41521.6|41501.6|41526.3|41506.3|41518.9|41498.9|17
1732205390000|2024-11-21 16:09:50|41521.4|41501.4|41528.6|41508.6|41528.6|41508.6|41518.9|41498.9|5
1732205400000|2024-11-21 16:10:00|41526.1|41506.1|41523.8|41503.8|41526.1|41506.1|41518.8|41498.8|22
1732205410000|2024-11-21 16:10:10|41523.6|41503.6|41528.8|41508.8|41531.3|41511.3|41521.4|41501.4|31
1732205420000|2024-11-21 16:10:20|||||||||1
1732205430000|2024-11-21 16:10:30|41523.8|41503.8|41528.8|41508.8|41528.8|41508.8|41521.4|41501.4|28
1732205440000|2024-11-21 16:10:40|41531.3|41511.3|41528.8|41508.8|41533.8|41513.8|41528.8|41508.8|13
1732205450000|2024-11-21 16:10:50|41526.3|41506.3|41523.8|41503.8|41528.8|41508.8|41523.8|41503.8|9
1732205460000|2024-11-21 16:11:00|||||||||13
1732205470000|2024-11-21 16:11:10|41521.3|41501.3|41513.8|41493.8|41521.3|41501.3|41513.8|41493.8|34
1732205480000|2024-11-21 16:11:20|41513.9|41493.9|41513.9|41493.9|41516.3|41496.3|41509.1|41489.1|6
1732205490000|2024-11-21 16:11:30|41513.8|41493.8|41514.1|41494.1|41516.4|41496.4|41506.4|41486.4|46
1732205500000|2024-11-21 16:11:40|41513.9|41493.9|41513.8|41493.8|41513.9|41493.9|41513.8|41493.8|9
1732205510000|2024-11-21 16:11:50|41511.4|41491.4|41511.4|41491.4|41513.8|41493.8|41509.1|41489.1|16
1732205520000|2024-11-21 16:12:00|41509.1|41489.1|41503.9|41483.9|41513.9|41493.9|41503.9|41483.9|15
1732205530000|2024-11-21 16:12:10|41501.6|41481.6|41513.8|41493.8|41513.8|41493.8|41501.4|41481.4|9
1732205540000|2024-11-21 16:12:20|41516.3|41496.3|41518.8|41498.8|41518.8|41498.8|41513.8|41493.8|6
1732205550000|2024-11-21 16:12:30|41518.6|41498.6|41513.9|41493.9|41518.8|41498.8|41513.8|41493.8|10
1732205560000|2024-11-21 16:12:40|41516.3|41496.3|41513.9|41493.9|41518.8|41498.8|41513.9|41493.9|3
1732205570000|2024-11-21 16:12:50|41514.1|41494.1|41513.8|41493.8|41518.8|41498.8|41513.8|41493.8|5
1732205580000|2024-11-21 16:13:00|||||||||12
1732205590000|2024-11-21 16:13:10|41511.4|41491.4|41513.6|41493.6|41513.8|41493.8|41508.8|41488.8|18
1732205600000|2024-11-21 16:13:20|41508.8|41488.8|41513.8|41493.8|41513.8|41493.8|41508.8|41488.8|0
1732205610000|2024-11-21 16:13:30|41508.9|41488.9|41513.8|41493.8|41513.8|41493.8|41508.8|41488.8|7
1732205620000|2024-11-21 16:13:40|41511.4|41491.4|41513.8|41493.8|41513.8|41493.8|41508.8|41488.8|6
1732205630000|2024-11-21 16:13:50|41513.6|41493.6|41518.8|41498.8|41518.8|41498.8|41511.3|41491.3|30
1732205640000|2024-11-21 16:14:00|41516.4|41496.4|41521|41501|41521|41501|41516.1|41496.1|6
1732205650000|2024-11-21 16:14:10|41518.5|41498.5|41521.1|41501.1|41521.1|41501.1|41516.1|41496.1|6
1732205660000|2024-11-21 16:14:20|41521.3|41501.3|41528.5|41508.5|41528.5|41508.5|41521.1|41501.1|3
1732205670000|2024-11-21 16:14:30|41528.6|41508.6|41528.6|41508.6|41528.6|41508.6|41528.5|41508.5|3
1732205680000|2024-11-21 16:14:40|41531|41511|41523.8|41503.8|41531|41511|41523.8|41503.8|3
1732205690000|2024-11-21 16:14:50|41521.4|41501.4|41526|41506|41526.1|41506.1|41521.4|41501.4|3
1732205700000|2024-11-21 16:15:00|41523.6|41503.6|41523.5|41503.5|41523.6|41503.6|41518.5|41498.5|15
1732205710000|2024-11-21 16:15:10|41523.6|41503.6|41518.7|41498.7|41523.6|41503.6|41518.7|41498.7|2
1732205720000|2024-11-21 16:15:20|41518.8|41498.8|41518.7|41498.7|41523.5|41503.5|41518.5|41498.5|4
1732205730000|2024-11-21 16:15:30|41521|41501|41511.2|41491.2|41521|41501|41511|41491|6
1732205740000|2024-11-21 16:15:40|41513.5|41493.5|41521.4|41501.4|41523.8|41503.8|41508.7|41488.7|35
1732205750000|2024-11-21 16:15:50|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41518.9|41498.9|0
1732205760000|2024-11-21 16:16:00|41518.9|41498.9|41518.7|41498.7|41519.1|41499.1|41518.7|41498.7|14
1732205770000|2024-11-21 16:16:10|41518.8|41498.8|41508.9|41488.9|41518.8|41498.8|41508.9|41488.9|4
1732205780000|2024-11-21 16:16:20|41508.8|41488.8|41511.4|41491.4|41513.8|41493.8|41508.8|41488.8|3
1732205790000|2024-11-21 16:16:30|41513.8|41493.8|41501.4|41481.4|41513.8|41493.8|41501.4|41481.4|13
1732205800000|2024-11-21 16:16:40|41501.3|41481.3|41481.4|41461.4|41501.4|41481.4|41481.4|41461.4|55
1732205810000|2024-11-21 16:16:50|41481.3|41461.3|41483.9|41463.9|41483.9|41463.9|41478.7|41458.7|28
1732205820000|2024-11-21 16:17:00|41486.3|41466.3|41486.6|41466.6|41486.6|41466.6|41481.6|41461.6|7
1732205830000|2024-11-21 16:17:10|41484.2|41464.2|41494.2|41474.2|41494.2|41474.2|41484.2|41464.2|11
1732205840000|2024-11-21 16:17:20|41496.6|41476.6|41494.1|41474.1|41496.7|41476.7|41494.1|41474.1|2
1732205850000|2024-11-21 16:17:30|41494.2|41474.2|41496.6|41476.6|41499.1|41479.1|41494.1|41474.1|4
1732205860000|2024-11-21 16:17:40|41494.1|41474.1|41486.4|41466.4|41494.1|41474.1|41486.4|41466.4|8
1732205870000|2024-11-21 16:17:50|41486.6|41466.6|41479.1|41459.1|41486.6|41466.6|41474.2|41454.2|26
1732205880000|2024-11-21 16:18:00|41479.2|41459.2|41481.4|41461.4|41483.9|41463.9|41479.1|41459.1|4
1732205890000|2024-11-21 16:18:10|41479.1|41459.1|41483.9|41463.9|41483.9|41463.9|41478.9|41458.9|7
1732205900000|2024-11-21 16:18:20|41481.6|41461.6|41471.7|41451.7|41481.6|41461.6|41471.7|41451.7|7
1732205910000|2024-11-21 16:18:30|41474.1|41454.1|41471.7|41451.7|41474.1|41454.1|41468.9|41448.9|5
1732205920000|2024-11-21 16:18:40|41474.1|41454.1|41481.5|41461.5|41481.5|41461.5|41474.1|41454.1|6
1732205930000|2024-11-21 16:18:50|41481.6|41461.6|41474.1|41454.1|41481.6|41461.6|41474.1|41454.1|7
1732205940000|2024-11-21 16:19:00|41471.7|41451.7|41469|41449|41471.7|41451.7|41456.5|41436.5|34
1732205950000|2024-11-21 16:19:10|41469.1|41449.1|41481.6|41461.6|41481.6|41461.6|41469.1|41449.1|7
1732205960000|2024-11-21 16:19:20|41484|41464|41483.8|41463.8|41484.1|41464.1|41481.6|41461.6|16
1732205970000|2024-11-21 16:19:30|41483.7|41463.7|41476.5|41456.5|41483.7|41463.7|41476.3|41456.3|24
1732205980000|2024-11-21 16:19:40|41474.1|41454.1|41481.6|41461.6|41481.6|41461.6|41474.1|41454.1|19
1732205990000|2024-11-21 16:19:50|41481.7|41461.7|41484.1|41464.1|41486.7|41466.7|41481.7|41461.7|5
1732206000000|2024-11-21 16:20:00|41481.7|41461.7|41481.7|41461.7|41486.7|41466.7|41476.9|41456.9|17
1732206010000|2024-11-21 16:20:10|41479.2|41459.2|41484.4|41464.4|41486.9|41466.9|41476.9|41456.9|10
1732206020000|2024-11-21 16:20:20|41484.2|41464.2|41479.4|41459.4|41484.4|41464.4|41479.4|41459.4|3
1732206030000|2024-11-21 16:20:30|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|1
1732206040000|2024-11-21 16:20:40|41474.4|41454.4|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|14
1732206050000|2024-11-21 16:20:50|41474.1|41454.1|41476.7|41456.7|41476.7|41456.7|41471.7|41451.7|3
1732206060000|2024-11-21 16:21:00|41474.4|41454.4|41479.4|41459.4|41479.4|41459.4|41472|41452|9
1732206070000|2024-11-21 16:21:10|41479.2|41459.2|41476.9|41456.9|41479.2|41459.2|41474.4|41454.4|4
1732206080000|2024-11-21 16:21:20|41479.2|41459.2|41476.9|41456.9|41481.9|41461.9|41474.4|41454.4|8
1732206090000|2024-11-21 16:21:30|41474.4|41454.4|41474.2|41454.2|41476.9|41456.9|41469.4|41449.4|34
1732206100000|2024-11-21 16:21:40|41472|41452|41484.4|41464.4|41484.4|41464.4|41471.9|41451.9|19
1732206110000|2024-11-21 16:21:50|41484.2|41464.2|41481.9|41461.9|41484.4|41464.4|41481.9|41461.9|5
1732206120000|2024-11-21 16:22:00|41484.2|41464.2|41487|41467|41487|41467|41481.7|41461.7|11
1732206130000|2024-11-21 16:22:10|41486.9|41466.9|41489.4|41469.4|41489.4|41469.4|41486.7|41466.7|9
1732206140000|2024-11-21 16:22:20|41489.5|41469.5|41499.7|41479.7|41504.4|41484.4|41489.5|41469.5|26
1732206150000|2024-11-21 16:22:30|41499.5|41479.5|41504.5|41484.5|41504.5|41484.5|41497|41477|13
1732206160000|2024-11-21 16:22:40|41504.8|41484.8|41504.5|41484.5|41509.7|41489.7|41502.2|41482.2|7
1732206170000|2024-11-21 16:22:50|41504.7|41484.7|41502.2|41482.2|41504.7|41484.7|41502|41482|0
1732206180000|2024-11-21 16:23:00|41504.5|41484.5|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|13
1732206190000|2024-11-21 16:23:10|41504.5|41484.5|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|3
1732206200000|2024-11-21 16:23:20|41504.5|41484.5|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|0
1732206210000|2024-11-21 16:23:30|41499.8|41479.8|41504.7|41484.7|41504.7|41484.7|41499.8|41479.8|5
1732206220000|2024-11-21 16:23:40|41504.8|41484.8|41512.5|41492.5|41512.5|41492.5|41504.7|41484.7|5
1732206230000|2024-11-21 16:23:50|41512.3|41492.3|41524.7|41504.7|41529.7|41509.7|41512.3|41492.3|35
1732206240000|2024-11-21 16:24:00|41527|41507|41519.5|41499.5|41527|41507|41519.5|41499.5|25
1732206250000|2024-11-21 16:24:10|41521.9|41501.9|41524.4|41504.4|41524.4|41504.4|41521.9|41501.9|4
1732206260000|2024-11-21 16:24:20|41521.9|41501.9|41524.4|41504.4|41524.4|41504.4|41521.9|41501.9|1
1732206270000|2024-11-21 16:24:30|41524.5|41504.5|41529.4|41509.4|41529.4|41509.4|41524.4|41504.4|8
1732206280000|2024-11-21 16:24:40|41529.3|41509.3|41529.5|41509.5|41529.5|41509.5|41526.9|41506.9|5
1732206290000|2024-11-21 16:24:50|41531.9|41511.9|41532|41512|41532|41512|41527|41507|5
1732206300000|2024-11-21 16:25:00|41532.2|41512.2|41539.3|41519.3|41539.3|41519.3|41532|41512|11
1732206310000|2024-11-21 16:25:10|41539.1|41519.1|41534.3|41514.3|41539.1|41519.1|41534.1|41514.1|4
1732206320000|2024-11-21 16:25:20|41534.4|41514.4|41539.3|41519.3|41539.3|41519.3|41534.3|41514.3|7
1732206330000|2024-11-21 16:25:30|41539.1|41519.1|41541.9|41521.9|41541.9|41521.9|41534.3|41514.3|6
1732206340000|2024-11-21 16:25:40|41544.3|41524.3|41544.3|41524.3|41546.6|41526.6|41544.3|41524.3|3
1732206350000|2024-11-21 16:25:50|41546.6|41526.6|41544.1|41524.1|41549.1|41529.1|41544.1|41524.1|4
1732206360000|2024-11-21 16:26:00|41544.3|41524.3|41549.1|41529.1|41549.1|41529.1|41544.1|41524.1|11
1732206370000|2024-11-21 16:26:10|41544.3|41524.3|41544.1|41524.1|41544.3|41524.3|41541.6|41521.6|9
1732206380000|2024-11-21 16:26:20|41539.1|41519.1|41531.6|41511.6|41539.3|41519.3|41531.6|41511.6|12
1732206390000|2024-11-21 16:26:30|41526.6|41506.6|41524.1|41504.1|41526.6|41506.6|41524.1|41504.1|5
1732206400000|2024-11-21 16:26:40|41524|41504|41519.1|41499.1|41524|41504|41519.1|41499.1|1
1732206410000|2024-11-21 16:26:50|41519.4|41499.4|41521.8|41501.8|41521.8|41501.8|41519.4|41499.4|5
1732206420000|2024-11-21 16:27:00|41524.3|41504.3|41529.3|41509.3|41529.3|41509.3|41524.1|41504.1|2
1732206430000|2024-11-21 16:27:10|41531.6|41511.6|41529.3|41509.3|41531.6|41511.6|41529.1|41509.1|0
1732206440000|2024-11-21 16:27:20|41529.4|41509.4|41529.1|41509.1|41531.6|41511.6|41529.1|41509.1|3
1732206450000|2024-11-21 16:27:30|41529|41509|41519.3|41499.3|41529.1|41509.1|41519.3|41499.3|13
1732206460000|2024-11-21 16:27:40|41521.6|41501.6|41521.6|41501.6|41524|41504|41521.6|41501.6|5
1732206470000|2024-11-21 16:27:50|41521.8|41501.8|41524.1|41504.1|41524.1|41504.1|41521.8|41501.8|1
1732206480000|2024-11-21 16:28:00|41519.1|41499.1|41526.5|41506.5|41526.5|41506.5|41519.1|41499.1|7
1732206490000|2024-11-21 16:28:10|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|6
1732206500000|2024-11-21 16:28:20|41524.3|41504.3|41524.1|41504.1|41526.6|41506.6|41524.1|41504.1|8
1732206510000|2024-11-21 16:28:30|41521.6|41501.6|41526.8|41506.8|41526.8|41506.8|41521.5|41501.5|46
1732206520000|2024-11-21 16:28:40|41529.1|41509.1|41534.4|41514.4|41534.4|41514.4|41529.1|41509.1|4
1732206530000|2024-11-21 16:28:50|41539.1|41519.1|41539.1|41519.1|41541.6|41521.6|41539.1|41519.1|5
1732206540000|2024-11-21 16:29:00|41539|41519|41536.6|41516.6|41539|41519|41534.1|41514.1|14
1732206550000|2024-11-21 16:29:10|41534.3|41514.3|41531.8|41511.8|41534.3|41514.3|41529.4|41509.4|12
1732206560000|2024-11-21 16:29:20|41534.1|41514.1|41529.1|41509.1|41534.1|41514.1|41529.1|41509.1|1
1732206570000|2024-11-21 16:29:30|41529.3|41509.3|41531.6|41511.6|41531.8|41511.8|41529.3|41509.3|0
1732206580000|2024-11-21 16:29:40|41529.1|41509.1|41531.6|41511.6|41531.8|41511.8|41529.1|41509.1|2
1732206590000|2024-11-21 16:29:50|41529.1|41509.1|41529.4|41509.4|41529.4|41509.4|41529.1|41509.1|3
1732206600000|2024-11-21 16:30:00|41529.6|41509.6|41536.8|41516.8|41536.9|41516.9|41529.6|41509.6|9
1732206610000|2024-11-21 16:30:10|41534.4|41514.4|41544.3|41524.3|41544.3|41524.3|41534.3|41514.3|7
1732206620000|2024-11-21 16:30:20|41544.4|41524.4|41554.3|41534.3|41554.3|41534.3|41544.4|41524.4|3
1732206630000|2024-11-21 16:30:30|41556.5|41536.5|41564.1|41544.1|41564.1|41544.1|41554.1|41534.1|3
1732206640000|2024-11-21 16:30:40|41564|41544|41559.3|41539.3|41564.1|41544.1|41559.1|41539.1|2
1732206650000|2024-11-21 16:30:50|41559|41539|41544.1|41524.1|41559|41539|41544.1|41524.1|31
1732206660000|2024-11-21 16:31:00|41541.6|41521.6|41546.6|41526.6|41546.6|41526.6|41539.1|41519.1|22
1732206670000|2024-11-21 16:31:10|41544.3|41524.3|41546.6|41526.6|41546.6|41526.6|41544.1|41524.1|19
1732206680000|2024-11-21 16:31:20|41549.3|41529.3|41551.8|41531.8|41551.8|41531.8|41549.3|41529.3|7
1732206690000|2024-11-21 16:31:30|41551.9|41531.9|41559.3|41539.3|41559.3|41539.3|41551.9|41531.9|7
1732206700000|2024-11-21 16:31:40|41561.6|41541.6|41569.3|41549.3|41571.8|41551.8|41561.6|41541.6|33
1732206710000|2024-11-21 16:31:50|41571.6|41551.6|41574.1|41554.1|41574.3|41554.3|41571.6|41551.6|0
1732206720000|2024-11-21 16:32:00|41574.3|41554.3|41576.6|41556.6|41576.6|41556.6|41574.3|41554.3|7
1732206730000|2024-11-21 16:32:10|41579|41559|41579.1|41559.1|41579.1|41559.1|41574.3|41554.3|2
1732206740000|2024-11-21 16:32:20|41576.6|41556.6|41574.1|41554.1|41579.1|41559.1|41574.1|41554.1|4
1732206750000|2024-11-21 16:32:30|41574.3|41554.3|41576.8|41556.8|41576.8|41556.8|41569.4|41549.4|1
1732206760000|2024-11-21 16:32:40|41574.4|41554.4|41574.4|41554.4|41576.8|41556.8|41571.8|41551.8|3
1732206770000|2024-11-21 16:32:50|41576.8|41556.8|41574.3|41554.3|41579.3|41559.3|41574.3|41554.3|1
1732206780000|2024-11-21 16:33:00|41571.9|41551.9|41566.8|41546.8|41574.3|41554.3|41566.8|41546.8|3
1732206790000|2024-11-21 16:33:10|41566.9|41546.9|41559.4|41539.4|41566.9|41546.9|41559.3|41539.3|0
1732206800000|2024-11-21 16:33:20|41559.3|41539.3|41571.8|41551.8|41571.8|41551.8|41559.3|41539.3|6
1732206810000|2024-11-21 16:33:30|41569.3|41549.3|41569.1|41549.1|41574.3|41554.3|41569.1|41549.1|7
1732206820000|2024-11-21 16:33:40|41569.3|41549.3|41567.1|41547.1|41569.3|41549.3|41564.4|41544.4|39
1732206830000|2024-11-21 16:33:50|41569.4|41549.4|41569.4|41549.4|41569.4|41549.4|41567.1|41547.1|0
1732206840000|2024-11-21 16:34:00|41569.6|41549.6|41569.7|41549.7|41569.7|41549.7|41569.4|41549.4|52
1732206850000|2024-11-21 16:34:10|41570|41550|41574.7|41554.7|41574.7|41554.7|41570|41550|3
1732206860000|2024-11-21 16:34:20|41577.1|41557.1|41574.9|41554.9|41577.1|41557.1|41574.7|41554.7|6
1732206870000|2024-11-21 16:34:30|41577.4|41557.4|41579.7|41559.7|41582.1|41562.1|41577.4|41557.4|8
1732206880000|2024-11-21 16:34:40|41577.4|41557.4|41577.1|41557.1|41577.4|41557.4|41577.1|41557.1|2
1732206890000|2024-11-21 16:34:50|41572.4|41552.4|41562.4|41542.4|41572.4|41552.4|41562.4|41542.4|12
1732206900000|2024-11-21 16:35:00|41562.2|41542.2|41544.7|41524.7|41562.2|41542.2|41544.7|41524.7|11
1732206910000|2024-11-21 16:35:10|41542.2|41522.2|41542.2|41522.2|41547.1|41527.1|41542.2|41522.2|4
1732206920000|2024-11-21 16:35:20|41539.9|41519.9|41532.2|41512.2|41539.9|41519.9|41532.2|41512.2|7
1732206930000|2024-11-21 16:35:30|41532.4|41512.4|41534.7|41514.7|41534.7|41514.7|41532.2|41512.2|3
1732206940000|2024-11-21 16:35:40|41534.9|41514.9|41544.9|41524.9|41544.9|41524.9|41534.7|41514.7|3
1732206950000|2024-11-21 16:35:50|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|0
1732206960000|2024-11-21 16:36:00|41545|41525|41534.9|41514.9|41545|41525|41534.9|41514.9|3
1732206970000|2024-11-21 16:36:10|41532.5|41512.5|41524.9|41504.9|41532.5|41512.5|41519.9|41499.9|6
1732206980000|2024-11-21 16:36:20|41525|41505|41527.5|41507.5|41527.5|41507.5|41525|41505|4
1732206990000|2024-11-21 16:36:30|41530|41510|41527.5|41507.5|41530|41510|41524.9|41504.9|5
1732207000000|2024-11-21 16:36:40|41529.9|41509.9|41524.9|41504.9|41529.9|41509.9|41524.9|41504.9|4
1732207010000|2024-11-21 16:36:50|41524.7|41504.7|41517.2|41497.2|41524.9|41504.9|41517.2|41497.2|2
1732207020000|2024-11-21 16:37:00|41517.4|41497.4|41519.9|41499.9|41519.9|41499.9|41517.4|41497.4|4
1732207030000|2024-11-21 16:37:10|41520|41500|41527.5|41507.5|41527.5|41507.5|41520|41500|1
1732207040000|2024-11-21 16:37:20|41529.9|41509.9|41534.9|41514.9|41534.9|41514.9|41529.9|41509.9|1
1732207050000|2024-11-21 16:37:30|41532.5|41512.5|41534.9|41514.9|41535|41515|41532.5|41512.5|1
1732207060000|2024-11-21 16:37:40|41534.7|41514.7|41534.9|41514.9|41534.9|41514.9|41534.6|41514.6|2
1732207070000|2024-11-21 16:37:50|41537.4|41517.4|41540|41520|41540|41520|41537.4|41517.4|0
1732207080000|2024-11-21 16:38:00|41542.4|41522.4|41539.6|41519.6|41542.5|41522.5|41539.6|41519.6|21
1732207090000|2024-11-21 16:38:10|41539.7|41519.7|41537.4|41517.4|41539.7|41519.7|41534.7|41514.7|11
1732207100000|2024-11-21 16:38:20|41535|41515|41530|41510|41537.2|41517.2|41530|41510|2
1732207110000|2024-11-21 16:38:30|41529.9|41509.9|41524.9|41504.9|41529.9|41509.9|41524.9|41504.9|1
1732207120000|2024-11-21 16:38:40|41525|41505|41529.7|41509.7|41529.9|41509.9|41525|41505|1
1732207130000|2024-11-21 16:38:50|41529.9|41509.9|41534.7|41514.7|41534.7|41514.7|41529.9|41509.9|1
1732207140000|2024-11-21 16:39:00|41532.2|41512.2|41529.9|41509.9|41534.7|41514.7|41527.5|41507.5|5
1732207150000|2024-11-21 16:39:10|41527.4|41507.4|41525|41505|41529.9|41509.9|41525|41505|2
1732207160000|2024-11-21 16:39:20|41527.5|41507.5|41532.4|41512.4|41534.9|41514.9|41525|41505|5
1732207170000|2024-11-21 16:39:30|41532.5|41512.5|41537.2|41517.2|41537.4|41517.4|41532.5|41512.5|2
1732207180000|2024-11-21 16:39:40|41537.4|41517.4|41534.7|41514.7|41539.7|41519.7|41534.7|41514.7|4
1732207190000|2024-11-21 16:39:50|41534.9|41514.9|41532.4|41512.4|41534.9|41514.9|41529.9|41509.9|1
1732207200000|2024-11-21 16:40:00|41529.9|41509.9|41527.4|41507.4|41532.2|41512.2|41524.9|41504.9|7
1732207210000|2024-11-21 16:40:10|41524.9|41504.9|41522.4|41502.4|41527.2|41507.2|41520|41500|9
1732207220000|2024-11-21 16:40:20|41522.2|41502.2|41512.7|41492.7|41522.2|41502.2|41512.7|41492.7|6
1732207230000|2024-11-21 16:40:30|41515|41495|41504.7|41484.7|41515|41495|41504.6|41484.6|9
1732207240000|2024-11-21 16:40:40|41507.1|41487.1|41504.7|41484.7|41509.7|41489.7|41504.7|41484.7|29
1732207250000|2024-11-21 16:40:50|41504.5|41484.5|41504.5|41484.5|41504.6|41484.6|41499.7|41479.7|11
1732207260000|2024-11-21 16:41:00|41502.1|41482.1|41497|41477|41504.5|41484.5|41497|41477|4
1732207270000|2024-11-21 16:41:10|41494.6|41474.6|41499.6|41479.6|41502|41482|41494.5|41474.5|6
1732207280000|2024-11-21 16:41:20|41502|41482|41496.7|41476.7|41502|41482|41496.7|41476.7|17
1732207290000|2024-11-21 16:41:30|41496.8|41476.8|41494.2|41474.2|41499.2|41479.2|41494.2|41474.2|13
1732207300000|2024-11-21 16:41:40|41494.3|41474.3|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|1
1732207310000|2024-11-21 16:41:50|41496.5|41476.5|41501.7|41481.7|41501.7|41481.7|41494.2|41474.2|1
1732207320000|2024-11-21 16:42:00|41501.8|41481.8|41502|41482|41504.3|41484.3|41501.8|41481.8|4
1732207330000|2024-11-21 16:42:10|41504.3|41484.3|41501.7|41481.7|41504.3|41484.3|41499.3|41479.3|2
1732207340000|2024-11-21 16:42:20|41499.3|41479.3|41499.2|41479.2|41499.3|41479.3|41499.2|41479.2|1
1732207350000|2024-11-21 16:42:30|41494.2|41474.2|41484.3|41464.3|41494.2|41474.2|41484.3|41464.3|4
1732207360000|2024-11-21 16:42:40|41484.2|41464.2|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|2
1732207370000|2024-11-21 16:42:50|41482|41462|41484.2|41464.2|41484.2|41464.2|41479.3|41459.3|3
1732207380000|2024-11-21 16:43:00|41484.3|41464.3|41481.7|41461.7|41484.5|41464.5|41481.7|41461.7|8
1732207390000|2024-11-21 16:43:10|41484.2|41464.2|41481.8|41461.8|41484.2|41464.2|41479.2|41459.2|9
1732207400000|2024-11-21 16:43:20|41479.3|41459.3|41479.3|41459.3|41481.7|41461.7|41476.8|41456.8|7
1732207410000|2024-11-21 16:43:30|41481.7|41461.7|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|71
1732207420000|2024-11-21 16:43:40|41479.2|41459.2|41479|41459|41481.5|41461.5|41479|41459|6
1732207430000|2024-11-21 16:43:50|41478.9|41458.9|41479|41459|41479|41459|41476.5|41456.5|6
1732207440000|2024-11-21 16:44:00|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41474|41454|8
1732207450000|2024-11-21 16:44:10|41476.5|41456.5|41474|41454|41479|41459|41473.9|41453.9|4
1732207460000|2024-11-21 16:44:20|41473.9|41453.9|41473.9|41453.9|41474|41454|41473.9|41453.9|1
1732207470000|2024-11-21 16:44:30|41471.4|41451.4|41471.5|41451.5|41471.5|41451.5|41469|41449|11
1732207480000|2024-11-21 16:44:40|41473.9|41453.9|41474|41454|41474|41454|41471.5|41451.5|1
1732207490000|2024-11-21 16:44:50|41473.9|41453.9|41469|41449|41473.9|41453.9|41469|41449|2
1732207500000|2024-11-21 16:45:00|41471.4|41451.4|41474.2|41454.2|41474.2|41454.2|41469|41449|12
1732207510000|2024-11-21 16:45:10|41474|41454|41469|41449|41474|41454|41469|41449|6
1732207520000|2024-11-21 16:45:20|41466.7|41446.7|41469|41449|41471.5|41451.5|41466.7|41446.7|3
1732207530000|2024-11-21 16:45:30|41469.2|41449.2|41466.5|41446.5|41471.5|41451.5|41466.4|41446.4|1
1732207540000|2024-11-21 16:45:40|41466.4|41446.4|41428.7|41408.7|41466.4|41446.4|41426.1|41406.1|43
1732207550000|2024-11-21 16:45:50|41426.2|41406.2|41423.9|41403.9|41428.9|41408.9|41423.7|41403.7|32
1732207560000|2024-11-21 16:46:00|41423.7|41403.7|41431.1|41411.1|41431.1|41411.1|41423.6|41403.6|29
1732207570000|2024-11-21 16:46:10|41436.1|41416.1|41438.6|41418.6|41438.6|41418.6|41433.6|41413.6|18
1732207580000|2024-11-21 16:46:20|41438.7|41418.7|41438.7|41418.7|41441.2|41421.2|41436.2|41416.2|12
1732207590000|2024-11-21 16:46:30|41441.1|41421.1|41433.6|41413.6|41441.2|41421.2|41433.6|41413.6|9
1732207600000|2024-11-21 16:46:40|41436.1|41416.1|41431.1|41411.1|41436.1|41416.1|41428.7|41408.7|24
1732207610000|2024-11-21 16:46:50|41428.7|41408.7|41433.6|41413.6|41436|41416|41428.7|41408.7|13
1732207620000|2024-11-21 16:47:00|41433.7|41413.7|41418.6|41398.6|41433.7|41413.7|41416|41396|32
1732207630000|2024-11-21 16:47:10|41418.5|41398.5|41421.2|41401.2|41421.2|41401.2|41416|41396|58
1732207640000|2024-11-21 16:47:20|41421.1|41401.1|41421.1|41401.1|41423.6|41403.6|41418.6|41398.6|16
1732207650000|2024-11-21 16:47:30|41421.3|41401.3|41426.4|41406.4|41426.4|41406.4|41421.1|41401.1|6
1732207660000|2024-11-21 16:47:40|41428.8|41408.8|41431.3|41411.3|41431.3|41411.3|41426|41406|17
1732207670000|2024-11-21 16:47:50|41433.6|41413.6|41438.8|41418.8|41438.8|41418.8|41433.6|41413.6|12
1732207680000|2024-11-21 16:48:00|41438.6|41418.6|41443.6|41423.6|41443.6|41423.6|41438.6|41418.6|3
1732207690000|2024-11-21 16:48:10|41443.8|41423.8|41443.6|41423.6|41443.8|41423.8|41443.6|41423.6|0
1732207700000|2024-11-21 16:48:20|41441.1|41421.1|41443.6|41423.6|41443.6|41423.6|41438.8|41418.8|4
1732207710000|2024-11-21 16:48:30|41443.8|41423.8|41441.1|41421.1|41443.8|41423.8|41441.1|41421.1|1
1732207720000|2024-11-21 16:48:40|41438.8|41418.8|41443.6|41423.6|41443.6|41423.6|41438.6|41418.6|3
1732207730000|2024-11-21 16:48:50|41441.1|41421.1|41448.5|41428.5|41448.5|41428.5|41438.8|41418.8|5
1732207740000|2024-11-21 16:49:00|41450.8|41430.8|41453.6|41433.6|41453.6|41433.6|41443.8|41423.8|27
1732207750000|2024-11-21 16:49:10|41451.3|41431.3|41446.4|41426.4|41453.6|41433.6|41446.4|41426.4|18
1732207760000|2024-11-21 16:49:20|41446.3|41426.3|41448.9|41428.9|41453.6|41433.6|41446.3|41426.3|4
1732207770000|2024-11-21 16:49:30|41448.8|41428.8|41448.6|41428.6|41448.8|41428.8|41446.3|41426.3|4
1732207780000|2024-11-21 16:49:40|41446.3|41426.3|41443.8|41423.8|41448.6|41428.6|41443.8|41423.8|4
1732207790000|2024-11-21 16:49:50|41448.8|41428.8|41456.1|41436.1|41456.1|41436.1|41448.8|41428.8|13
1732207800000|2024-11-21 16:50:00|41456.3|41436.3|41456.3|41436.3|41458.8|41438.8|41456.3|41436.3|8
1732207810000|2024-11-21 16:50:10|41453.9|41433.9|41453.8|41433.8|41456.3|41436.3|41451.3|41431.3|3
1732207820000|2024-11-21 16:50:20|41456.1|41436.1|41456.1|41436.1|41458.8|41438.8|41453.9|41433.9|54
1732207830000|2024-11-21 16:50:30|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41456.1|41436.1|6
1732207840000|2024-11-21 16:50:40|41458.6|41438.6|41461.1|41441.1|41461.1|41441.1|41456|41436|3
1732207850000|2024-11-21 16:50:50|41461|41441|41450.8|41430.8|41461.1|41441.1|41448.5|41428.5|11
1732207860000|2024-11-21 16:51:00|41448.5|41428.5|41458.6|41438.6|41458.6|41438.6|41448.5|41428.5|7
1732207870000|2024-11-21 16:51:10|41456.1|41436.1|41451.1|41431.1|41456.1|41436.1|41448.8|41428.8|25
1732207880000|2024-11-21 16:51:20|41453.5|41433.5|41445.8|41425.8|41456.3|41436.3|41445.8|41425.8|14
1732207890000|2024-11-21 16:51:30|41443.5|41423.5|41438.6|41418.6|41446|41426|41438.5|41418.5|8
1732207900000|2024-11-21 16:51:40|41438.8|41418.8|41448.8|41428.8|41448.8|41428.8|41438.6|41418.6|53
1732207910000|2024-11-21 16:51:50|41451.1|41431.1|41448.5|41428.5|41453.6|41433.6|41448.5|41428.5|22
1732207920000|2024-11-21 16:52:00|41446|41426|41441|41421|41446|41426|41441|41421|2
1732207930000|2024-11-21 16:52:10|41440.8|41420.8|41448.5|41428.5|41448.5|41428.5|41433.6|41413.6|13
1732207940000|2024-11-21 16:52:20|41451|41431|41458.5|41438.5|41458.5|41438.5|41451|41431|2
1732207950000|2024-11-21 16:52:30|41458.6|41438.6|41456.1|41436.1|41458.6|41438.6|41453.6|41433.6|64
1732207960000|2024-11-21 16:52:40|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41451|41431|31
1732207970000|2024-11-21 16:52:50|41453.5|41433.5|41450.8|41430.8|41453.5|41433.5|41448.3|41428.3|11
1732207980000|2024-11-21 16:53:00|41453.2|41433.2|41453.3|41433.3|41453.3|41433.3|41446|41426|13
1732207990000|2024-11-21 16:53:10|41453.5|41433.5|41458.5|41438.5|41463.5|41443.5|41453.5|41433.5|32
1732208000000|2024-11-21 16:53:20|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|0
1732208010000|2024-11-21 16:53:30|41456|41436|41455.8|41435.8|41456|41436|41453.5|41433.5|8
1732208020000|2024-11-21 16:53:40|41456|41436|41461.1|41441.1|41461.1|41441.1|41456|41436|3
1732208030000|2024-11-21 16:53:50|41461|41441|41460.8|41440.8|41463.5|41443.5|41458.5|41438.5|10
1732208040000|2024-11-21 16:54:00|41463.2|41443.2|41461|41441|41463.5|41443.5|41460.8|41440.8|12
1732208050000|2024-11-21 16:54:10|41463.3|41443.3|41463.5|41443.5|41465.8|41445.8|41461|41441|1
1732208060000|2024-11-21 16:54:20|41466|41446|41463.5|41443.5|41466|41446|41463.3|41443.3|9
1732208070000|2024-11-21 16:54:30|41466|41446|41463.5|41443.5|41466.1|41446.1|41463.5|41443.5|0
1732208080000|2024-11-21 16:54:40|41461.1|41441.1|41456|41436|41461.1|41441.1|41456|41436|29
1732208090000|2024-11-21 16:54:50|41455.8|41435.8|41456|41436|41456|41436|41455.8|41435.8|1
1732208100000|2024-11-21 16:55:00|41458.3|41438.3|41438.3|41418.3|41458.3|41438.3|41438.3|41418.3|15
1732208110000|2024-11-21 16:55:10|41438.2|41418.2|41423.1|41403.1|41438.3|41418.3|41423.1|41403.1|24
1732208120000|2024-11-21 16:55:20|41423.2|41403.2|41433.3|41413.3|41433.3|41413.3|41420.7|41400.7|14
1732208130000|2024-11-21 16:55:30|41431|41411|41423.3|41403.3|41431|41411|41423.3|41403.3|15
1732208140000|2024-11-21 16:55:40|41423.2|41403.2|41423.1|41403.1|41423.3|41403.3|41423.1|41403.1|21
1732208150000|2024-11-21 16:55:50|41423.2|41403.2|41418.5|41398.5|41423.2|41403.2|41418.5|41398.5|3
1732208160000|2024-11-21 16:56:00|41418.3|41398.3|41411|41391|41421|41401|41408.5|41388.5|91
1732208170000|2024-11-21 16:56:10|41411.1|41391.1|41416|41396|41416|41396|41411.1|41391.1|4
1732208180000|2024-11-21 16:56:20|41416.1|41396.1|41415.8|41395.8|41418.3|41398.3|41415.8|41395.8|7
1732208190000|2024-11-21 16:56:30|41418.3|41398.3|41413.5|41393.5|41418.5|41398.5|41413.5|41393.5|99
1732208200000|2024-11-21 16:56:40|41415.8|41395.8|41405.8|41385.8|41415.8|41395.8|41403.3|41383.3|191
1732208210000|2024-11-21 16:56:50|41403.3|41383.3|41408.3|41388.3|41408.3|41388.3|41403.2|41383.2|16
1732208220000|2024-11-21 16:57:00|41410.7|41390.7|41405.6|41385.6|41410.7|41390.7|41403.3|41383.3|20
1732208230000|2024-11-21 16:57:10|41405.7|41385.7|41403.2|41383.2|41408.1|41388.1|41403.2|41383.2|5
1732208240000|2024-11-21 16:57:20|41408.1|41388.1|41408.1|41388.1|41408.2|41388.2|41405.7|41385.7|3
1732208250000|2024-11-21 16:57:30|41405.7|41385.7|41405.6|41385.6|41405.7|41385.7|41403.1|41383.1|12
1732208260000|2024-11-21 16:57:40|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41403.2|41383.2|37
1732208270000|2024-11-21 16:57:50|41410.4|41390.4|41413.2|41393.2|41413.2|41393.2|41408.1|41388.1|12
1732208280000|2024-11-21 16:58:00|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|12
1732208290000|2024-11-21 16:58:10|41413.2|41393.2|41418.1|41398.1|41418.1|41398.1|41413.2|41393.2|15
1732208300000|2024-11-21 16:58:20|41415.7|41395.7|41413.2|41393.2|41418.2|41398.2|41413.2|41393.2|12
1732208310000|2024-11-21 16:58:30|41413.1|41393.1|41410.7|41390.7|41413.1|41393.1|41408.2|41388.2|6
1732208320000|2024-11-21 16:58:40|41408.4|41388.4|41410.4|41390.4|41410.7|41390.7|41408.1|41388.1|32
1732208330000|2024-11-21 16:58:50|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41405.7|41385.7|3
1732208340000|2024-11-21 16:59:00|41407.9|41387.9|41402.9|41382.9|41407.9|41387.9|41402.9|41382.9|9
1732208350000|2024-11-21 16:59:10|41405.3|41385.3|41402.9|41382.9|41405.4|41385.4|41400.4|41380.4|14
1732208360000|2024-11-21 16:59:20|41402.8|41382.8|41402.9|41382.9|41402.9|41382.9|41400.4|41380.4|7
1732208370000|2024-11-21 16:59:30|41400.6|41380.6|41400.4|41380.4|41400.6|41380.6|41393.1|41373.1|27
1732208380000|2024-11-21 16:59:40|41398.1|41378.1|41392.9|41372.9|41400.4|41380.4|41392.9|41372.9|23
1732208390000|2024-11-21 16:59:50|41392.8|41372.8|41398.1|41378.1|41398.1|41378.1|41390.4|41370.4|68
1732208400000|2024-11-21 17:00:00|41400.4|41380.4|41398.1|41378.1|41405.3|41385.3|41398.1|41378.1|9
1732208410000|2024-11-21 17:00:10|41397.8|41377.8|41392.8|41372.8|41397.8|41377.8|41388.1|41368.1|18
1732208420000|2024-11-21 17:00:20|41390.4|41370.4|41388.1|41368.1|41393.1|41373.1|41388.1|41368.1|7
1732208430000|2024-11-21 17:00:30|41385.4|41365.4|41390.3|41370.3|41390.3|41370.3|41385.4|41365.4|17
1732208440000|2024-11-21 17:00:40|41390.4|41370.4|41392.9|41372.9|41395.1|41375.1|41387.9|41367.9|12
1732208450000|2024-11-21 17:00:50|41392.8|41372.8|41392.6|41372.6|41392.8|41372.8|41390.3|41370.3|5
1732208460000|2024-11-21 17:01:00|41390.3|41370.3|41387.8|41367.8|41392.8|41372.8|41385.4|41365.4|13
1732208470000|2024-11-21 17:01:10|41390.3|41370.3|41395.1|41375.1|41395.1|41375.1|41390.3|41370.3|13
1732208480000|2024-11-21 17:01:20|41397.6|41377.6|41398.1|41378.1|41398.1|41378.1|41397.6|41377.6|12
1732208490000|2024-11-21 17:01:30|41400.4|41380.4|41403.1|41383.1|41403.1|41383.1|41398.1|41378.1|1
1732208500000|2024-11-21 17:01:40|41402.9|41382.9|41402.9|41382.9|41405.4|41385.4|41397.9|41377.9|22
1732208510000|2024-11-21 17:01:50|41405.3|41385.3|41402.9|41382.9|41407.8|41387.8|41402.9|41382.9|2
1732208520000|2024-11-21 17:02:00|41402.8|41382.8|41400.4|41380.4|41405.4|41385.4|41400.3|41380.3|7
1732208530000|2024-11-21 17:02:10|41402.8|41382.8|41398.2|41378.2|41402.8|41382.8|41395.7|41375.7|32
1732208540000|2024-11-21 17:02:20|41398.1|41378.1|41390.7|41370.7|41398.4|41378.4|41390.7|41370.7|24
1732208550000|2024-11-21 17:02:30|41388.4|41368.4|41390.7|41370.7|41390.7|41370.7|41388.2|41368.2|30
1732208560000|2024-11-21 17:02:40|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41390.7|41370.7|1
1732208570000|2024-11-21 17:02:50|41390.7|41370.7|41395.6|41375.6|41395.6|41375.6|41390.7|41370.7|10
1732208580000|2024-11-21 17:03:00|41398.1|41378.1|41398.2|41378.2|41398.2|41378.2|41393.4|41373.4|4
1732208590000|2024-11-21 17:03:10|41395.9|41375.9|41393.4|41373.4|41398.2|41378.2|41393.2|41373.2|0
1732208600000|2024-11-21 17:03:20|41393.2|41373.2|41393.1|41373.1|41393.2|41373.2|41390.9|41370.9|3
1732208620000|2024-11-21 17:03:40|41390.7|41370.7|41393.1|41373.1|41393.1|41373.1|41390.6|41370.6|4
1732208630000|2024-11-21 17:03:50|41390.6|41370.6|41392.9|41372.9|41393.1|41373.1|41390.6|41370.6|3
1732208640000|2024-11-21 17:04:00|41395.3|41375.3|41390.6|41370.6|41395.4|41375.4|41390.6|41370.6|7
1732208650000|2024-11-21 17:04:10|41390.4|41370.4|41390.4|41370.4|41392.9|41372.9|41388.1|41368.1|10
1732208660000|2024-11-21 17:04:20|41390.6|41370.6|41395.3|41375.3|41395.3|41375.3|41390.6|41370.6|9
1732208670000|2024-11-21 17:04:30|41392.8|41372.8|41395.3|41375.3|41397.8|41377.8|41392.8|41372.8|3
1732208680000|2024-11-21 17:04:40|41392.8|41372.8|41392.9|41372.9|41397.8|41377.8|41392.8|41372.8|1
1732208690000|2024-11-21 17:04:50|41395.3|41375.3|41392.8|41372.8|41395.3|41375.3|41392.8|41372.8|2
1732208700000|2024-11-21 17:05:00|41392.7|41372.7|41392.8|41372.8|41392.9|41372.9|41387.9|41367.9|6
1732208710000|2024-11-21 17:05:10|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|0
1732208720000|2024-11-21 17:05:20|41392.8|41372.8|41395.7|41375.7|41395.7|41375.7|41392.8|41372.8|15
1732208730000|2024-11-21 17:05:30|41398.1|41378.1|41398.2|41378.2|41398.2|41378.2|41398.1|41378.1|11
1732208740000|2024-11-21 17:05:40|41398.1|41378.1|41398.2|41378.2|41400.6|41380.6|41398.1|41378.1|3
1732208750000|2024-11-21 17:05:50|41400.6|41380.6|41398.2|41378.2|41400.6|41380.6|41398.2|41378.2|2
1732208760000|2024-11-21 17:06:00|41400.6|41380.6|41398.2|41378.2|41403.1|41383.1|41398.1|41378.1|5
1732208770000|2024-11-21 17:06:10|41400.6|41380.6|41400.7|41380.7|41403.1|41383.1|41398.4|41378.4|1
1732208780000|2024-11-21 17:06:20|41398.2|41378.2|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|8
1732208790000|2024-11-21 17:06:30|41403.1|41383.1|41403.2|41383.2|41403.2|41383.2|41398.4|41378.4|0
1732208800000|2024-11-21 17:06:40|41400.7|41380.7|41403.2|41383.2|41403.4|41383.4|41400.7|41380.7|5
1732208810000|2024-11-21 17:06:50|41403.4|41383.4|41395.9|41375.9|41403.4|41383.4|41395.9|41375.9|1
1732208820000|2024-11-21 17:07:00|41398.2|41378.2|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|2
1732208830000|2024-11-21 17:07:10|41398.4|41378.4|41408.4|41388.4|41408.4|41388.4|41398.4|41378.4|25
1732208840000|2024-11-21 17:07:20|41410.7|41390.7|41413.4|41393.4|41413.5|41393.5|41408.4|41388.4|10
1732208850000|2024-11-21 17:07:30|41411|41391|41409.1|41389.1|41413.7|41393.7|41409.1|41389.1|85
1732208860000|2024-11-21 17:07:40|41411.5|41391.5|41409|41389|41411.5|41391.5|41406.6|41386.6|0
1732208870000|2024-11-21 17:07:50|41406.6|41386.6|41401.7|41381.7|41409|41389|41401.6|41381.6|4
1732208880000|2024-11-21 17:08:00|41404.1|41384.1|41401.6|41381.6|41404.1|41384.1|41401.6|41381.6|1
1732208890000|2024-11-21 17:08:10|41399.2|41379.2|41404.1|41384.1|41404.1|41384.1|41399.2|41379.2|2
1732208900000|2024-11-21 17:08:20|41401.6|41381.6|41401.7|41381.7|41401.7|41381.7|41401.6|41381.6|2
1732208910000|2024-11-21 17:08:30|41404.1|41384.1|41411.5|41391.5|41411.5|41391.5|41401.7|41381.7|15
1732208920000|2024-11-21 17:08:40|41411.6|41391.6|41411.5|41391.5|41414|41394|41409.2|41389.2|5
1732208930000|2024-11-21 17:08:50|41413.8|41393.8|41411.6|41391.6|41414.1|41394.1|41411.5|41391.5|5
1732208940000|2024-11-21 17:09:00|41414|41394|41414.1|41394.1|41414.1|41394.1|41409.1|41389.1|7
1732208950000|2024-11-21 17:09:10|41414|41394|41414.1|41394.1|41414.1|41394.1|41411.6|41391.6|3
1732208960000|2024-11-21 17:09:20|41414.2|41394.2|41416.6|41396.6|41419|41399|41411.7|41391.7|4
1732208970000|2024-11-21 17:09:30|41419|41399|41414.3|41394.3|41419|41399|41414.2|41394.2|0
1732208980000|2024-11-21 17:09:40|41419|41399|41414.1|41394.1|41419|41399|41411.6|41391.6|2
1732208990000|2024-11-21 17:09:50|41414.3|41394.3|41414|41394|41419|41399|41414|41394|2
1732209000000|2024-11-21 17:10:00|41409.3|41389.3|41411.5|41391.5|41411.6|41391.6|41409.1|41389.1|5
1732209010000|2024-11-21 17:10:10|41409.1|41389.1|41411.6|41391.6|41414|41394|41409.1|41389.1|1
1732209020000|2024-11-21 17:10:20|41414|41394|41419|41399|41419|41399|41414|41394|8
1732209030000|2024-11-21 17:10:30|41419.1|41399.1|41424.1|41404.1|41424.1|41404.1|41419.1|41399.1|4
1732209040000|2024-11-21 17:10:40|41421.8|41401.8|41421.6|41401.6|41421.8|41401.8|41419.3|41399.3|0
1732209050000|2024-11-21 17:10:50|41419.3|41399.3|41424.3|41404.3|41424.3|41404.3|41419.3|41399.3|4
1732209060000|2024-11-21 17:11:00|41424.4|41404.4|41424.3|41404.3|41424.4|41404.4|41424.3|41404.3|9
1732209070000|2024-11-21 17:11:10|41424.4|41404.4|41429|41409|41429.1|41409.1|41424.3|41404.3|4
1732209080000|2024-11-21 17:11:20|41426.6|41406.6|41429|41409|41429|41409|41424.3|41404.3|1
1732209090000|2024-11-21 17:11:30|41426.6|41406.6|41429.1|41409.1|41429.1|41409.1|41426.6|41406.6|1
1732209100000|2024-11-21 17:11:40|41429.3|41409.3|41431.6|41411.6|41431.6|41411.6|41429.3|41409.3|0
1732209110000|2024-11-21 17:11:50|41429.3|41409.3|41429.1|41409.1|41429.3|41409.3|41429.1|41409.1|17
1732209120000|2024-11-21 17:12:00|41429.3|41409.3|41429.3|41409.3|41429.3|41409.3|41429.1|41409.1|4
1732209130000|2024-11-21 17:12:10|41431.6|41411.6|41434.7|41414.7|41437.2|41417.2|41431.6|41411.6|8
1732209140000|2024-11-21 17:12:20|41437|41417|41434.4|41414.4|41439.5|41419.5|41434.4|41414.4|69
1732209150000|2024-11-21 17:12:30|41432.2|41412.2|41432|41412|41432.2|41412.2|41432|41412|5
1732209160000|2024-11-21 17:12:40|41432.2|41412.2|41432|41412|41432.2|41412.2|41432|41412|0
1732209170000|2024-11-21 17:12:50|41432.2|41412.2|41432.2|41412.2|41434.5|41414.5|41432.2|41412.2|0
1732209180000|2024-11-21 17:13:00|41429.8|41409.8|41434.8|41414.8|41434.8|41414.8|41429.5|41409.5|20
1732209190000|2024-11-21 17:13:10|41435|41415|41442.3|41422.3|41442.3|41422.3|41435|41415|64
1732209200000|2024-11-21 17:13:20|41442.5|41422.5|41452.6|41432.6|41452.6|41432.6|41442.5|41422.5|16
1732209210000|2024-11-21 17:13:30|41450.1|41430.1|41450.1|41430.1|41450.1|41430.1|41447.6|41427.6|9
1732209220000|2024-11-21 17:13:40|41447.6|41427.6|41450.3|41430.3|41450.3|41430.3|41447.6|41427.6|1
1732209230000|2024-11-21 17:13:50|41452.6|41432.6|41445.1|41425.1|41455.1|41435.1|41445|41425|29
1732209240000|2024-11-21 17:14:00|41447.5|41427.5|41449.8|41429.8|41449.8|41429.8|41445|41425|3
1732209250000|2024-11-21 17:14:10|41447.3|41427.3|41447.3|41427.3|41449.8|41429.8|41447.3|41427.3|0
1732209260000|2024-11-21 17:14:20|41447.5|41427.5|41444.6|41424.6|41449.8|41429.8|41444.6|41424.6|5
1732209270000|2024-11-21 17:14:30|41444.4|41424.4|41442.1|41422.1|41444.4|41424.4|41442.1|41422.1|0
1732209280000|2024-11-21 17:14:40|41442.2|41422.2|41444.7|41424.7|41444.7|41424.7|41442.1|41422.1|3
1732209290000|2024-11-21 17:14:50|41447.1|41427.1|41444.7|41424.7|41447.1|41427.1|41444.7|41424.7|1
1732209300000|2024-11-21 17:15:00|41444.6|41424.6|41444.6|41424.6|41447.1|41427.1|41444.6|41424.6|2
1732209310000|2024-11-21 17:15:10|41442.2|41422.2|41444.6|41424.6|41444.6|41424.6|41442.2|41422.2|6
1732209320000|2024-11-21 17:15:20|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|10
1732209330000|2024-11-21 17:15:30|41436.9|41416.9|41434.7|41414.7|41436.9|41416.9|41434.4|41414.4|18
1732209340000|2024-11-21 17:15:40|41434.6|41414.6|41434.4|41414.4|41439.3|41419.3|41434.4|41414.4|24
1732209350000|2024-11-21 17:15:50|41436.8|41416.8|41434|41414|41436.8|41416.8|41434|41414|3
1732209360000|2024-11-21 17:16:00|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|4
1732209370000|2024-11-21 17:16:10|41431.3|41411.3|41429.3|41409.3|41434|41414|41429|41409|2
1732209380000|2024-11-21 17:16:20|41429.1|41409.1|41434.1|41414.1|41434.1|41414.1|41429.1|41409.1|8
1732209390000|2024-11-21 17:16:30|41431.8|41411.8|41434.1|41414.1|41434.1|41414.1|41431.8|41411.8|0
1732209400000|2024-11-21 17:16:40|41434.3|41414.3|41446.8|41426.8|41446.8|41426.8|41434.3|41414.3|7
1732209410000|2024-11-21 17:16:50|41449.3|41429.3|41459|41439|41459|41439|41449.3|41429.3|12
1732209420000|2024-11-21 17:17:00|41459.1|41439.1|41459.1|41439.1|41461.6|41441.6|41459.1|41439.1|0
1732209430000|2024-11-21 17:17:10|41459.4|41439.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|9
1732209440000|2024-11-21 17:17:20|41464.4|41444.4|41467.2|41447.2|41467.2|41447.2|41464.4|41444.4|9
1732209450000|2024-11-21 17:17:30|41472.1|41452.1|41484.6|41464.6|41484.6|41464.6|41469.7|41449.7|30
1732209460000|2024-11-21 17:17:40|41484.7|41464.7|41484.6|41464.6|41484.7|41464.7|41484.6|41464.6|1
1732209470000|2024-11-21 17:17:50|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|8
1732209480000|2024-11-21 17:18:00|41487.2|41467.2|41484.8|41464.8|41487.2|41467.2|41482.1|41462.1|9
1732209490000|2024-11-21 17:18:10|41484.7|41464.7|41489.6|41469.6|41489.6|41469.6|41484.7|41464.7|2
1732209500000|2024-11-21 17:18:20|41489.9|41469.9|41484.7|41464.7|41492.4|41472.4|41484.7|41464.7|10
1732209510000|2024-11-21 17:18:30|41482.4|41462.4|41484.7|41464.7|41484.7|41464.7|41480|41460|1
1732209520000|2024-11-21 17:18:40|41487.2|41467.2|41484.6|41464.6|41487.2|41467.2|41484.6|41464.6|36
1732209530000|2024-11-21 17:18:50|41484.4|41464.4|41479.6|41459.6|41484.4|41464.4|41477.1|41457.1|30
1732209540000|2024-11-21 17:19:00|41477.2|41457.2|41474.7|41454.7|41477.2|41457.2|41474.7|41454.7|2
1732209550000|2024-11-21 17:19:10|41474.6|41454.6|41477.1|41457.1|41479.4|41459.4|41474.6|41454.6|3
1732209560000|2024-11-21 17:19:20|41474.6|41454.6|41479.4|41459.4|41479.4|41459.4|41474.6|41454.6|2
1732209570000|2024-11-21 17:19:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1732209590000|2024-11-21 17:19:50|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1732209600000|2024-11-21 17:20:00|41487.1|41467.1|41492.2|41472.2|41492.2|41472.2|41487.1|41467.1|9
1732209610000|2024-11-21 17:20:10|41492.4|41472.4|41499.6|41479.6|41499.6|41479.6|41492.4|41472.4|34
1732209620000|2024-11-21 17:20:20|41497.2|41477.2|41494.9|41474.9|41497.2|41477.2|41492.5|41472.5|9
1732209630000|2024-11-21 17:20:30|41492.5|41472.5|41494.9|41474.9|41494.9|41474.9|41492.5|41472.5|0
1732209640000|2024-11-21 17:20:40|41494.7|41474.7|41494.9|41474.9|41494.9|41474.9|41494.7|41474.7|0
1732209650000|2024-11-21 17:20:50|41497.2|41477.2|41494.7|41474.7|41497.4|41477.4|41494.7|41474.7|3
1732209660000|2024-11-21 17:21:00|41494.6|41474.6|41497.2|41477.2|41499.6|41479.6|41494.6|41474.6|10
1732209670000|2024-11-21 17:21:10|41497.4|41477.4|41497.5|41477.5|41499.9|41479.9|41495|41475|94
1732209680000|2024-11-21 17:21:20|41499.9|41479.9|41495.3|41475.3|41500|41480|41495.3|41475.3|12
1732209690000|2024-11-21 17:21:30|41497.6|41477.6|41500|41480|41500|41480|41497.6|41477.6|0
1732209700000|2024-11-21 17:21:40|41497.6|41477.6|41502.5|41482.5|41502.5|41482.5|41495|41475|13
1732209710000|2024-11-21 17:21:50|41502.6|41482.6|41502.6|41482.6|41502.6|41482.6|41500.1|41480.1|1
1732209720000|2024-11-21 17:22:00|41502.8|41482.8|41514.9|41494.9|41514.9|41494.9|41502.8|41482.8|9
1732209730000|2024-11-21 17:22:10|41515|41495|41515|41495|41515|41495|41514.9|41494.9|6
1732209740000|2024-11-21 17:22:20|41512.6|41492.6|41517.5|41497.5|41517.5|41497.5|41512.6|41492.6|1
1732209750000|2024-11-21 17:22:30|41515.1|41495.1|41517.5|41497.5|41517.5|41497.5|41515.1|41495.1|0
1732209760000|2024-11-21 17:22:40|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41517.5|41497.5|1
1732209770000|2024-11-21 17:22:50|41522.2|41502.2|41522.5|41502.5|41522.5|41502.5|41522.2|41502.2|2
1732209780000|2024-11-21 17:23:00|41525|41505|41525|41505|41525|41505|41525|41505|1
1732209790000|2024-11-21 17:23:10|41527.4|41507.4|41527.5|41507.5|41527.5|41507.5|41524.9|41504.9|2
1732209800000|2024-11-21 17:23:20|41529.9|41509.9|41535|41515|41535.2|41515.2|41529.9|41509.9|3
1732209810000|2024-11-21 17:23:30|41532.7|41512.7|41537.4|41517.4|41537.5|41517.5|41532.5|41512.5|2
1732209820000|2024-11-21 17:23:40|41539.7|41519.7|41552.5|41532.5|41552.5|41532.5|41539.7|41519.7|19
1732209830000|2024-11-21 17:23:50|41554.9|41534.9|41554.9|41534.9|41555|41535|41554.9|41534.9|12
1732209840000|2024-11-21 17:24:00|41552.4|41532.4|41547.2|41527.2|41552.4|41532.4|41547.2|41527.2|10
1732209850000|2024-11-21 17:24:10|41544.7|41524.7|41537.4|41517.4|41544.7|41524.7|41537.4|41517.4|4
1732209860000|2024-11-21 17:24:20|41535|41515|41539.9|41519.9|41539.9|41519.9|41535|41515|16
1732209870000|2024-11-21 17:24:30|41540|41520|41544.9|41524.9|41544.9|41524.9|41540|41520|1
1732209880000|2024-11-21 17:24:40|41547.2|41527.2|41544.9|41524.9|41547.2|41527.2|41544.9|41524.9|2
1732209890000|2024-11-21 17:24:50|41547.2|41527.2|41544.9|41524.9|41547.2|41527.2|41544.9|41524.9|0
1732209900000|2024-11-21 17:25:00|41545|41525|41549.9|41529.9|41549.9|41529.9|41544.9|41524.9|6
1732209910000|2024-11-21 17:25:10|41550|41530|41552.4|41532.4|41552.4|41532.4|41549.9|41529.9|4
1732209920000|2024-11-21 17:25:20|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|5
1732209930000|2024-11-21 17:25:30|41549.7|41529.7|41544.9|41524.9|41549.9|41529.9|41544.9|41524.9|3
1732209940000|2024-11-21 17:25:40|41545|41525|41549.9|41529.9|41549.9|41529.9|41545|41525|1
1732209950000|2024-11-21 17:25:50|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|2
1732209960000|2024-11-21 17:26:00|41552.2|41532.2|41552.5|41532.5|41552.5|41532.5|41549.9|41529.9|7
1732209970000|2024-11-21 17:26:10|41552.4|41532.4|41550|41530|41552.5|41532.5|41550|41530|6
1732209980000|2024-11-21 17:26:20|41549.9|41529.9|41545|41525|41549.9|41529.9|41545|41525|1
1732209990000|2024-11-21 17:26:30|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|41542.2|41522.2|2
1732210000000|2024-11-21 17:26:40|41542.4|41522.4|41542.2|41522.2|41542.4|41522.4|41542.2|41522.2|3
1732210010000|2024-11-21 17:26:50|41537.4|41517.4|41532.5|41512.5|41537.4|41517.4|41532.5|41512.5|15
1732210020000|2024-11-21 17:27:00|41530|41510|41527.5|41507.5|41530|41510|41527.5|41507.5|4
1732210030000|2024-11-21 17:27:10|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|0
1732210040000|2024-11-21 17:27:20|41529.9|41509.9|41529.7|41509.7|41529.9|41509.9|41527.4|41507.4|0
1732210050000|2024-11-21 17:27:30|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41524.9|41504.9|0
1732210060000|2024-11-21 17:27:40|41527.2|41507.2|41527.4|41507.4|41527.4|41507.4|41524.9|41504.9|1
1732210070000|2024-11-21 17:27:50|41527.5|41507.5|41532.4|41512.4|41532.4|41512.4|41527.5|41507.5|1
1732210080000|2024-11-21 17:28:00|41530|41510|41532.4|41512.4|41532.4|41512.4|41527.4|41507.4|3
1732210090000|2024-11-21 17:28:10|41534.9|41514.9|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|0
1732210100000|2024-11-21 17:28:20|41530|41510|41529.9|41509.9|41530|41510|41529.9|41509.9|0
1732210110000|2024-11-21 17:28:30|41532.4|41512.4|41530|41510|41532.4|41512.4|41530|41510|1
1732210120000|2024-11-21 17:28:40|41532.4|41512.4|41529.9|41509.9|41532.5|41512.5|41529.9|41509.9|3
1732210130000|2024-11-21 17:28:50|41527.5|41507.5|41529.9|41509.9|41529.9|41509.9|41525|41505|7
1732210140000|2024-11-21 17:29:00|41530|41510|41529.9|41509.9|41530|41510|41527.5|41507.5|22
1732210150000|2024-11-21 17:29:10|41527.5|41507.5|41529.7|41509.7|41529.9|41509.9|41527.2|41507.2|10
1732210160000|2024-11-21 17:29:20|41529.6|41509.6|41529.7|41509.7|41529.9|41509.9|41527.2|41507.2|10
1732210170000|2024-11-21 17:29:30|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|5
1732210180000|2024-11-21 17:29:40|41527.2|41507.2|41529.6|41509.6|41529.7|41509.7|41527.2|41507.2|2
1732210190000|2024-11-21 17:29:50|41527.2|41507.2|41529.5|41509.5|41529.5|41509.5|41527|41507|15
1732210200000|2024-11-21 17:30:00|41531.8|41511.8|41519.5|41499.5|41532|41512|41519.5|41499.5|49
1732210210000|2024-11-21 17:30:10|41519.3|41499.3|41519.2|41499.2|41519.3|41499.3|41519.2|41499.2|6
1732210220000|2024-11-21 17:30:20|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41514.3|41494.3|2
1732210230000|2024-11-21 17:30:30|41514.3|41494.3|41524.5|41504.5|41524.5|41504.5|41514.3|41494.3|7
1732210240000|2024-11-21 17:30:40|41524.3|41504.3|41521.8|41501.8|41524.5|41504.5|41521.8|41501.8|2
1732210250000|2024-11-21 17:30:50|41524.2|41504.2|41524.2|41504.2|41524.3|41504.3|41521.8|41501.8|6
1732210260000|2024-11-21 17:31:00|41524.3|41504.3|41526.8|41506.8|41526.8|41506.8|41524.3|41504.3|2
1732210270000|2024-11-21 17:31:10|41529.2|41509.2|41537|41517|41537|41517|41529.2|41509.2|19
1732210280000|2024-11-21 17:31:20|41534.6|41514.6|41532.1|41512.1|41534.6|41514.6|41532.1|41512.1|3
1732210290000|2024-11-21 17:31:30|41532|41512|41532|41512|41532.1|41512.1|41532|41512|1
1732210300000|2024-11-21 17:31:40|41531.8|41511.8|41527|41507|41531.8|41511.8|41527|41507|0
1732210310000|2024-11-21 17:31:50|41527.1|41507.1|41524.5|41504.5|41529.5|41509.5|41524.5|41504.5|2
1732210320000|2024-11-21 17:32:00|41522.1|41502.1|41524.5|41504.5|41524.5|41504.5|41519.6|41499.6|4
1732210330000|2024-11-21 17:32:10|41524.6|41504.6|41524.6|41504.6|41524.7|41504.7|41524.6|41504.6|6
1732210340000|2024-11-21 17:32:20|41524.7|41504.7|41529.6|41509.6|41529.6|41509.6|41524.7|41504.7|0
1732210350000|2024-11-21 17:32:30|41527.1|41507.1|41529.6|41509.6|41529.7|41509.7|41527.1|41507.1|5
1732210360000|2024-11-21 17:32:40|41529.7|41509.7|41529.8|41509.8|41529.8|41509.8|41529.6|41509.6|0
1732210370000|2024-11-21 17:32:50|41529.6|41509.6|41529.8|41509.8|41529.8|41509.8|41529.6|41509.6|0
1732210380000|2024-11-21 17:33:00|41529.9|41509.9|41532.3|41512.3|41532.3|41512.3|41529.9|41509.9|3
1732210390000|2024-11-21 17:33:10|41534.8|41514.8|41530|41510|41534.8|41514.8|41530|41510|7
1732210400000|2024-11-21 17:33:20|41529.9|41509.9|41529.8|41509.8|41529.9|41509.9|41529.8|41509.8|0
1732210410000|2024-11-21 17:33:30|41529.9|41509.9|41529.9|41509.9|41529.9|41509.9|41527.4|41507.4|0
1732210420000|2024-11-21 17:33:40|41529.8|41509.8|41529.9|41509.9|41532.4|41512.4|41525|41505|5
1732210430000|2024-11-21 17:33:50|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|5
1732210440000|2024-11-21 17:34:00|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|41527.3|41507.3|3
1732210450000|2024-11-21 17:34:10|41524.9|41504.9|41527.3|41507.3|41527.3|41507.3|41524.9|41504.9|0
1732210460000|2024-11-21 17:34:20|41524.9|41504.9|41527.3|41507.3|41527.4|41507.4|41524.9|41504.9|0
1732210470000|2024-11-21 17:34:30|41527.4|41507.4|41527.3|41507.3|41527.4|41507.4|41524.9|41504.9|0
1732210480000|2024-11-21 17:34:40|41524.9|41504.9|41522.4|41502.4|41527.3|41507.3|41522.4|41502.4|29
1732210490000|2024-11-21 17:34:50|41522.5|41502.5|41527.4|41507.4|41527.5|41507.5|41522.5|41502.5|4
1732210500000|2024-11-21 17:35:00|41529.9|41509.9|41534.9|41514.9|41534.9|41514.9|41525|41505|18
1732210510000|2024-11-21 17:35:10|41535|41515|41547.5|41527.5|41547.5|41527.5|41535|41515|13
1732210520000|2024-11-21 17:35:20|41545|41525|41534.9|41514.9|41545|41525|41534.9|41514.9|6
1732210530000|2024-11-21 17:35:30|41532.5|41512.5|41537.4|41517.4|41537.4|41517.4|41532.5|41512.5|2
1732210540000|2024-11-21 17:35:40|41537.5|41517.5|41539.9|41519.9|41539.9|41519.9|41537.4|41517.4|0
1732210550000|2024-11-21 17:35:50|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|2
1732210560000|2024-11-21 17:36:00|41537.5|41517.5|41539.9|41519.9|41539.9|41519.9|41535|41515|3
1732210570000|2024-11-21 17:36:10|41539.8|41519.8|41547.4|41527.4|41547.5|41527.5|41537.4|41517.4|9
1732210580000|2024-11-21 17:36:20|41545|41525|41550|41530|41550|41530|41545|41525|11
1732210590000|2024-11-21 17:36:30|41549.9|41529.9|41552.5|41532.5|41552.5|41532.5|41549.9|41529.9|3
1732210600000|2024-11-21 17:36:40|41550|41530|41549.9|41529.9|41550|41530|41549.9|41529.9|4
1732210610000|2024-11-21 17:36:50|41547.5|41527.5|41547.5|41527.5|41550|41530|41547.5|41527.5|6
1732210620000|2024-11-21 17:37:00|41549.9|41529.9|41550.2|41530.2|41550.2|41530.2|41549.9|41529.9|7
1732210630000|2024-11-21 17:37:10|41552.5|41532.5|41550|41530|41552.7|41532.7|41550|41530|8
1732210640000|2024-11-21 17:37:20|41550.2|41530.2|41555.1|41535.1|41555.1|41535.1|41550|41530|12
1732210650000|2024-11-21 17:37:30|||||||||1
1732210670000|2024-11-21 17:37:50|41555.2|41535.2|41559.9|41539.9|41559.9|41539.9|41555.2|41535.2|14
1732210680000|2024-11-21 17:38:00|41560.1|41540.1|41564.9|41544.9|41564.9|41544.9|41560.1|41540.1|11
1732210690000|2024-11-21 17:38:10|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|41567.4|41547.4|2
1732210700000|2024-11-21 17:38:20|41569.9|41549.9|41574.9|41554.9|41574.9|41554.9|41569.9|41549.9|3
1732210710000|2024-11-21 17:38:30|41579.9|41559.9|41579.9|41559.9|41580.1|41560.1|41579.9|41559.9|6
1732210720000|2024-11-21 17:38:40|41577.6|41557.6|41584.9|41564.9|41584.9|41564.9|41577.6|41557.6|16
1732210730000|2024-11-21 17:38:50|41580.1|41560.1|41582.4|41562.4|41582.4|41562.4|41580.1|41560.1|4
1732210740000|2024-11-21 17:39:00|41579.9|41559.9|41572.3|41552.3|41579.9|41559.9|41572.3|41552.3|20
1732210750000|2024-11-21 17:39:10|41572.4|41552.4|41572.6|41552.6|41572.6|41552.6|41572.3|41552.3|8
1732210760000|2024-11-21 17:39:20|41572.4|41552.4|41574.9|41554.9|41574.9|41554.9|41572.4|41552.4|0
1732210770000|2024-11-21 17:39:30|41575.1|41555.1|41575.1|41555.1|41575.1|41555.1|41575.1|41555.1|1
1732210780000|2024-11-21 17:39:40|41577.4|41557.4|41580.2|41560.2|41584.9|41564.9|41577.4|41557.4|32
1732210790000|2024-11-21 17:39:50|41580.1|41560.1|41579.9|41559.9|41580.1|41560.1|41577.4|41557.4|8
1732210800000|2024-11-21 17:40:00|41575.2|41555.2|41579.9|41559.9|41580.1|41560.1|41575.1|41555.1|12
1732210810000|2024-11-21 17:40:10|41582.6|41562.6|41587.4|41567.4|41587.4|41567.4|41582.4|41562.4|7
1732210820000|2024-11-21 17:40:20|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|3
1732210830000|2024-11-21 17:40:30|41582.6|41562.6|41582.6|41562.6|41584.9|41564.9|41582.6|41562.6|0
1732210840000|2024-11-21 17:40:40|41584.9|41564.9|41584.8|41564.8|41584.9|41564.9|41582.3|41562.3|8
1732210850000|2024-11-21 17:40:50|41582.4|41562.4|41582.4|41562.4|41584.8|41564.8|41582.4|41562.4|0
1732210860000|2024-11-21 17:41:00|41584.8|41564.8|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|4
1732210870000|2024-11-21 17:41:10|41575.1|41555.1|41575.1|41555.1|41577.4|41557.4|41575.1|41555.1|9
1732210880000|2024-11-21 17:41:20|41577.6|41557.6|41580.1|41560.1|41580.1|41560.1|41575.2|41555.2|2
1732210890000|2024-11-21 17:41:30|41582.4|41562.4|41580.1|41560.1|41582.4|41562.4|41580.1|41560.1|2
1732210900000|2024-11-21 17:41:40|41582.4|41562.4|41579.9|41559.9|41582.4|41562.4|41579.9|41559.9|1
1732210910000|2024-11-21 17:41:50|41580.1|41560.1|41575.1|41555.1|41580.1|41560.1|41575.1|41555.1|2
1732210920000|2024-11-21 17:42:00|41574.9|41554.9|41577.4|41557.4|41577.6|41557.6|41574.9|41554.9|4
1732210930000|2024-11-21 17:42:10|41575.1|41555.1|41580.1|41560.1|41580.1|41560.1|41575.1|41555.1|0
1732210940000|2024-11-21 17:42:20|41582.4|41562.4|41587.4|41567.4|41587.4|41567.4|41582.4|41562.4|2
1732210950000|2024-11-21 17:42:30|41587.6|41567.6|41592.6|41572.6|41594.9|41574.9|41587.6|41567.6|6
1732210960000|2024-11-21 17:42:40|41594.9|41574.9|41590.2|41570.2|41594.9|41574.9|41590.2|41570.2|0
1732210970000|2024-11-21 17:42:50|41590.1|41570.1|41587.7|41567.7|41590.1|41570.1|41587.6|41567.6|4
1732210980000|2024-11-21 17:43:00|41590.1|41570.1|41600.2|41580.2|41600.2|41580.2|41587.4|41567.4|42
1732210990000|2024-11-21 17:43:10|41602.6|41582.6|41600.6|41580.6|41603|41583|41600.5|41580.5|7
1732211000000|2024-11-21 17:43:20|41603|41583|41603|41583|41603|41583|41600.6|41580.6|0
1732211010000|2024-11-21 17:43:30|41600.6|41580.6|41602.9|41582.9|41603|41583|41600.5|41580.5|3
1732211020000|2024-11-21 17:43:40|41600.5|41580.5|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|8
1732211030000|2024-11-21 17:43:50|41600.5|41580.5|41600.4|41580.4|41600.5|41580.5|41600.4|41580.4|1
1732211040000|2024-11-21 17:44:00|41600.5|41580.5|41600.4|41580.4|41600.5|41580.5|41600.4|41580.4|4
1732211050000|2024-11-21 17:44:10|41600.2|41580.2|41600.6|41580.6|41600.6|41580.6|41600.2|41580.2|116
1732211060000|2024-11-21 17:44:20|41600.8|41580.8|41605.9|41585.9|41605.9|41585.9|41600.8|41580.8|13
1732211070000|2024-11-21 17:44:30|41610.6|41590.6|41613|41593|41613.1|41593.1|41610.5|41590.5|10
1732211080000|2024-11-21 17:44:40|41613.1|41593.1|41613|41593|41613.1|41593.1|41610.6|41590.6|5
1732211090000|2024-11-21 17:44:50|41610.5|41590.5|41608.1|41588.1|41610.6|41590.6|41608|41588|0
1732211100000|2024-11-21 17:45:00|41610.5|41590.5|41615.4|41595.4|41615.5|41595.5|41610.5|41590.5|13
1732211110000|2024-11-21 17:45:10|41615.6|41595.6|41610.5|41590.5|41615.6|41595.6|41610.5|41590.5|11
1732211120000|2024-11-21 17:45:20|41610.6|41590.6|41613.1|41593.1|41615.5|41595.5|41610.6|41590.6|5
1732211130000|2024-11-21 17:45:30|41610.6|41590.6|41610.6|41590.6|41610.8|41590.8|41610.6|41590.6|7
1732211140000|2024-11-21 17:45:40|41610.8|41590.8|41613.3|41593.3|41613.3|41593.3|41610.8|41590.8|3
1732211150000|2024-11-21 17:45:50|41613.1|41593.1|41613.3|41593.3|41613.3|41593.3|41610.8|41590.8|1
1732211160000|2024-11-21 17:46:00|41613.1|41593.1|41605.6|41585.6|41613.1|41593.1|41605.6|41585.6|11
1732211170000|2024-11-21 17:46:10|41603.3|41583.3|41605.6|41585.6|41605.8|41585.8|41603.3|41583.3|2
1732211180000|2024-11-21 17:46:20|41603.1|41583.1|41600.9|41580.9|41605.6|41585.6|41600.8|41580.8|28
1732211190000|2024-11-21 17:46:30|41601.1|41581.1|41603.4|41583.4|41605.8|41585.8|41600.9|41580.9|6
1732211200000|2024-11-21 17:46:40|41605.8|41585.8|41600.8|41580.8|41605.8|41585.8|41600.8|41580.8|6
1732211210000|2024-11-21 17:46:50|41600.9|41580.9|41600.8|41580.8|41600.9|41580.9|41600.8|41580.8|1
1732211220000|2024-11-21 17:47:00|41600.9|41580.9|41603.3|41583.3|41603.4|41583.4|41600.8|41580.8|9
1732211230000|2024-11-21 17:47:10|41605.7|41585.7|41605.8|41585.8|41605.8|41585.8|41600.8|41580.8|4
1732211240000|2024-11-21 17:47:20|41605.7|41585.7|41610.7|41590.7|41610.7|41590.7|41605.7|41585.7|5
1732211250000|2024-11-21 17:47:30|41610.8|41590.8|41615.5|41595.5|41615.5|41595.5|41610.7|41590.7|2
1732211260000|2024-11-21 17:47:40|41613.2|41593.2|41615.7|41595.7|41615.7|41595.7|41613|41593|1
1732211270000|2024-11-21 17:47:50|41613.3|41593.3|41615.8|41595.8|41615.8|41595.8|41613.2|41593.2|31
1732211280000|2024-11-21 17:48:00|41618.3|41598.3|41620.7|41600.7|41620.7|41600.7|41618.2|41598.2|4
1732211290000|2024-11-21 17:48:10|41618.3|41598.3|41620.7|41600.7|41620.7|41600.7|41618.3|41598.3|9
1732211300000|2024-11-21 17:48:20|41623.2|41603.2|41623.2|41603.2|41623.2|41603.2|41623.2|41603.2|20
1732211310000|2024-11-21 17:48:30|41623.3|41603.3|41625.7|41605.7|41625.7|41605.7|41623.3|41603.3|17
1732211320000|2024-11-21 17:48:40|41623.2|41603.2|41623.3|41603.3|41625.8|41605.8|41620.8|41600.8|11
1732211330000|2024-11-21 17:48:50|41625.7|41605.7|41625.7|41605.7|41625.8|41605.8|41623.2|41603.2|4
1732211340000|2024-11-21 17:49:00|41623.3|41603.3|41625.7|41605.7|41625.8|41605.8|41623.3|41603.3|3
1732211350000|2024-11-21 17:49:10|41625.8|41605.8|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|13
1732211360000|2024-11-21 17:49:20|41630.5|41610.5|41630.7|41610.7|41630.7|41610.7|41628.2|41608.2|18
1732211370000|2024-11-21 17:49:30|41630.5|41610.5|41628|41608|41630.7|41610.7|41625.7|41605.7|13
1732211380000|2024-11-21 17:49:40|41628.2|41608.2|41625.7|41605.7|41630.7|41610.7|41625.7|41605.7|8
1732211390000|2024-11-21 17:49:50|41625.5|41605.5|41620.5|41600.5|41625.5|41605.5|41620.5|41600.5|13
1732211400000|2024-11-21 17:50:00|41620.7|41600.7|41612.9|41592.9|41620.7|41600.7|41612.9|41592.9|24
1732211410000|2024-11-21 17:50:10|41610.4|41590.4|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|19
1732211420000|2024-11-21 17:50:20|41605.5|41585.5|41607.9|41587.9|41607.9|41587.9|41605.5|41585.5|0
1732211430000|2024-11-21 17:50:30|41605.5|41585.5|41605.4|41585.4|41605.5|41585.5|41605.2|41585.2|15
1732211440000|2024-11-21 17:50:40|41605.5|41585.5|41605.2|41585.2|41610.2|41590.2|41605.2|41585.2|13
1732211450000|2024-11-21 17:50:50|41602.7|41582.7|41605.2|41585.2|41605.4|41585.4|41602.7|41582.7|3
1732211460000|2024-11-21 17:51:00|41605.4|41585.4|41605.4|41585.4|41607.7|41587.7|41605.2|41585.2|13
1732211470000|2024-11-21 17:51:10|41605.2|41585.2|41610.2|41590.2|41610.2|41590.2|41605.2|41585.2|6
1732211480000|2024-11-21 17:51:20|41610.4|41590.4|41615.5|41595.5|41615.5|41595.5|41610.4|41590.4|27
1732211490000|2024-11-21 17:51:30|41617.9|41597.9|41612.9|41592.9|41617.9|41597.9|41612.9|41592.9|9
1732211500000|2024-11-21 17:51:40|41610.5|41590.5|41612.7|41592.7|41612.7|41592.7|41610.4|41590.4|8
1732211510000|2024-11-21 17:51:50|41615.2|41595.2|41612.7|41592.7|41615.2|41595.2|41610.4|41590.4|9
1732211520000|2024-11-21 17:52:00|41615.2|41595.2|41612.9|41592.9|41615.4|41595.4|41612.9|41592.9|32
1732211530000|2024-11-21 17:52:10|41610.5|41590.5|41612.7|41592.7|41612.9|41592.9|41610.5|41590.5|18
1732211540000|2024-11-21 17:52:20|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.2|41590.2|14
1732211550000|2024-11-21 17:52:30|41612.9|41592.9|41610.4|41590.4|41612.9|41592.9|41610.4|41590.4|7
1732211560000|2024-11-21 17:52:40|41610.5|41590.5|41610.4|41590.4|41610.5|41590.5|41610.4|41590.4|8
1732211570000|2024-11-21 17:52:50|41610.2|41590.2|41612.7|41592.7|41612.7|41592.7|41610.2|41590.2|10
1732211580000|2024-11-21 17:53:00|41610.2|41590.2|41607.6|41587.6|41610.2|41590.2|41607.6|41587.6|4
1732211590000|2024-11-21 17:53:10|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|41605.2|41585.2|13
1732211600000|2024-11-21 17:53:20|41605.1|41585.1|41607.7|41587.7|41607.7|41587.7|41605.1|41585.1|10
1732211610000|2024-11-21 17:53:30|41610.1|41590.1|41612.6|41592.6|41612.6|41592.6|41607.7|41587.7|3
1732211620000|2024-11-21 17:53:40|41610.2|41590.2|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|20
1732211630000|2024-11-21 17:53:50|41615.1|41595.1|41612.6|41592.6|41615.1|41595.1|41612.6|41592.6|14
1732211640000|2024-11-21 17:54:00|41610.2|41590.2|41612.6|41592.6|41612.7|41592.7|41610.2|41590.2|6
1732211650000|2024-11-21 17:54:10|41612.7|41592.7|41610.2|41590.2|41612.7|41592.7|41610.1|41590.1|5
1732211660000|2024-11-21 17:54:20|41612.7|41592.7|41612.6|41592.6|41615.1|41595.1|41610.2|41590.2|10
1732211670000|2024-11-21 17:54:30|41615.1|41595.1|41615.2|41595.2|41615.2|41595.2|41615.1|41595.1|3
1732211680000|2024-11-21 17:54:40|41615.1|41595.1|41615.1|41595.1|41615.2|41595.2|41615.1|41595.1|7
1732211690000|2024-11-21 17:54:50|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.5|41592.5|10
1732211700000|2024-11-21 17:55:00|41612.5|41592.5|41605.1|41585.1|41612.6|41592.6|41602.6|41582.6|48
1732211710000|2024-11-21 17:55:10|41607.5|41587.5|41610.2|41590.2|41610.2|41590.2|41607.5|41587.5|13
1732211720000|2024-11-21 17:55:20|41610.1|41590.1|41615.1|41595.1|41615.1|41595.1|41610.1|41590.1|3
1732211730000|2024-11-21 17:55:30|41617.5|41597.5|41612.6|41592.6|41617.5|41597.5|41612.6|41592.6|11
1732211740000|2024-11-21 17:55:40|41612.5|41592.5|41610.2|41590.2|41612.5|41592.5|41610.1|41590.1|10
1732211750000|2024-11-21 17:55:50|41612.6|41592.6|41615.2|41595.2|41615.2|41595.2|41612.6|41592.6|1
1732211760000|2024-11-21 17:56:00|41615.1|41595.1|41617.6|41597.6|41617.7|41597.7|41615.1|41595.1|16
1732211770000|2024-11-21 17:56:10|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.7|41597.7|15
1732211780000|2024-11-21 17:56:20|41620.2|41600.2|41620.2|41600.2|41620.2|41600.2|41620.2|41600.2|12
1732211790000|2024-11-21 17:56:30|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|10
1732211800000|2024-11-21 17:56:40|41620|41600|41615|41595|41620|41600|41615|41595|14
1732211810000|2024-11-21 17:56:50|41612.6|41592.6|41612.6|41592.6|41615|41595|41612.5|41592.5|13
1732211820000|2024-11-21 17:57:00|41615|41595|41610|41590|41615|41595|41610|41590|18
1732211830000|2024-11-21 17:57:10|41609.8|41589.8|41622.8|41602.8|41625.1|41605.1|41609.8|41589.8|62
1732211840000|2024-11-21 17:57:20|41620.4|41600.4|41617.8|41597.8|41620.4|41600.4|41617.6|41597.6|18
1732211850000|2024-11-21 17:57:30|41620.1|41600.1|41620.3|41600.3|41622.6|41602.6|41620.1|41600.1|33
1732211860000|2024-11-21 17:57:40|41622.6|41602.6|41620.3|41600.3|41622.6|41602.6|41615.5|41595.5|18
1732211870000|2024-11-21 17:57:50|41617.8|41597.8|41615.1|41595.1|41617.8|41597.8|41615.1|41595.1|13
1732211880000|2024-11-21 17:58:00|41617.6|41597.6|41623.2|41603.2|41630.4|41610.4|41617.6|41597.6|22
1732211890000|2024-11-21 17:58:10|41625.5|41605.5|41628|41608|41628|41608|41623|41603|36
1732211900000|2024-11-21 17:58:20|41627.8|41607.8|41622.8|41602.8|41627.8|41607.8|41622.8|41602.8|18
1732211910000|2024-11-21 17:58:30|41617.9|41597.9|41613|41593|41617.9|41597.9|41613|41593|39
1732211920000|2024-11-21 17:58:40|41615.4|41595.4|41615.1|41595.1|41620.3|41600.3|41612.8|41592.8|72
1732211930000|2024-11-21 17:58:50|41615.3|41595.3|41610.4|41590.4|41615.3|41595.3|41610.3|41590.3|23
1732211940000|2024-11-21 17:59:00|41610.3|41590.3|41608.3|41588.3|41610.7|41590.7|41603|41583|102
1732211950000|2024-11-21 17:59:10|41610.8|41590.8|41606|41586|41610.8|41590.8|41605.8|41585.8|52
1732211960000|2024-11-21 17:59:20|41606.1|41586.1|41608.8|41588.8|41611.3|41591.3|41606.1|41586.1|90
1732211970000|2024-11-21 17:59:30|41611.1|41591.1|41618.2|41598.2|41620.7|41600.7|41608.6|41588.6|133
1732211980000|2024-11-21 17:59:40|41618.3|41598.3|41626|41606|41626|41606|41618.3|41598.3|56
1732211990000|2024-11-21 17:59:50|41626.1|41606.1|41625.5|41605.5|41631|41611|41625.5|41605.5|85
1732212000000|2024-11-21 18:00:00|41627.9|41607.9|41636|41616|41636|41616|41620.7|41600.7|74
1732212010000|2024-11-21 18:00:10|41638.3|41618.3|41633.2|41613.2|41638.5|41618.5|41633.2|41613.2|29
1732212020000|2024-11-21 18:00:20|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|13
1732212030000|2024-11-21 18:00:30|41630.8|41610.8|41633.3|41613.3|41635.7|41615.7|41630.8|41610.8|6
1732212040000|2024-11-21 18:00:40|41633.5|41613.5|41633.2|41613.2|41633.5|41613.5|41633.2|41613.2|2
1732212050000|2024-11-21 18:00:50|41633.3|41613.3|41635.8|41615.8|41635.8|41615.8|41633.2|41613.2|11
1732212060000|2024-11-21 18:01:00|41633.5|41613.5|41633.3|41613.3|41633.5|41613.5|41633.3|41613.3|24
1732212070000|2024-11-21 18:01:10|41630.8|41610.8|41628|41608|41630.8|41610.8|41628|41608|18
1732212080000|2024-11-21 18:01:20|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|41625.5|41605.5|3
1732212090000|2024-11-21 18:01:30|41628|41608|41625.5|41605.5|41628|41608|41622.9|41602.9|9
1732212100000|2024-11-21 18:01:40|41625.7|41605.7|41625.5|41605.5|41625.7|41605.7|41625.5|41605.5|2
1732212110000|2024-11-21 18:01:50|41625.6|41605.6|41625.8|41605.8|41625.8|41605.8|41623.2|41603.2|4
1732212120000|2024-11-21 18:02:00|41628.3|41608.3|41628.2|41608.2|41630.7|41610.7|41628.2|41608.2|9
1732212130000|2024-11-21 18:02:10|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.2|41608.2|5
1732212140000|2024-11-21 18:02:20|41628.2|41608.2|41625.6|41605.6|41628.2|41608.2|41625.6|41605.6|4
1732212150000|2024-11-21 18:02:30|||||||||3
1732212160000|2024-11-21 18:02:40|41625.4|41605.4|41625.3|41605.3|41625.4|41605.4|41625.3|41605.3|9
1732212170000|2024-11-21 18:02:50|41625.1|41605.1|41620.1|41600.1|41625.1|41605.1|41620.1|41600.1|6
1732212180000|2024-11-21 18:03:00|41620.3|41600.3|41625.3|41605.3|41625.3|41605.3|41620.3|41600.3|1
1732212200000|2024-11-21 18:03:20|41622.9|41602.9|41623.1|41603.1|41625.3|41605.3|41622.9|41602.9|2
1732212210000|2024-11-21 18:03:30|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|0
1732212220000|2024-11-21 18:03:40|41625.3|41605.3|41622.9|41602.9|41625.3|41605.3|41622.9|41602.9|0
1732212230000|2024-11-21 18:03:50|41622.8|41602.8|41620.1|41600.1|41622.8|41602.8|41620.1|41600.1|1
1732212240000|2024-11-21 18:04:00|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|2
1732212250000|2024-11-21 18:04:10|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|2
1732212260000|2024-11-21 18:04:20|41615.4|41595.4|41615.4|41595.4|41615.4|41595.4|41615.4|41595.4|1
1732212270000|2024-11-21 18:04:30|||||||||2
1732212280000|2024-11-21 18:04:40|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|41617.8|41597.8|2
1732212290000|2024-11-21 18:04:50|41615.4|41595.4|41615.3|41595.3|41615.4|41595.4|41615.3|41595.3|4
1732212300000|2024-11-21 18:05:00|41615.4|41595.4|41615.1|41595.1|41615.4|41595.4|41612.8|41592.8|0
1732212310000|2024-11-21 18:05:10|41612.8|41592.8|41612.6|41592.6|41617.5|41597.5|41612.6|41592.6|1
1732212320000|2024-11-21 18:05:20|41612.8|41592.8|41610.3|41590.3|41612.8|41592.8|41607.9|41587.9|2
1732212330000|2024-11-21 18:05:30|41607.8|41587.8|41610.1|41590.1|41610.1|41590.1|41607.8|41587.8|0
1732212340000|2024-11-21 18:05:40|41607.6|41587.6|41607.5|41587.5|41607.6|41587.6|41607.5|41587.5|0
1732212360000|2024-11-21 18:06:00|41605|41585|41600.1|41580.1|41605|41585|41600.1|41580.1|12
1732212370000|2024-11-21 18:06:10|41600|41580|41600.3|41580.3|41600.3|41580.3|41600|41580|2
1732212380000|2024-11-21 18:06:20|41602.6|41582.6|41600.3|41580.3|41602.6|41582.6|41600.3|41580.3|1
1732212390000|2024-11-21 18:06:30|41605.1|41585.1|41605.3|41585.3|41605.3|41585.3|41600.3|41580.3|7
1732212400000|2024-11-21 18:06:40|41600.3|41580.3|41600.3|41580.3|41602.8|41582.8|41600.3|41580.3|5
1732212410000|2024-11-21 18:06:50|41602.6|41582.6|41605.3|41585.3|41605.3|41585.3|41602.6|41582.6|0
1732212420000|2024-11-21 18:07:00|41605.1|41585.1|41605.3|41585.3|41605.3|41585.3|41605.1|41585.1|1
1732212430000|2024-11-21 18:07:10|||||||||5
1732212440000|2024-11-21 18:07:20|41607.8|41587.8|41612.8|41592.8|41612.8|41592.8|41607.8|41587.8|2
1732212450000|2024-11-21 18:07:30|41610.3|41590.3|41615.1|41595.1|41615.1|41595.1|41610.3|41590.3|10
1732212460000|2024-11-21 18:07:40|41612.8|41592.8|41615.6|41595.6|41617.9|41597.9|41612.8|41592.8|16
1732212470000|2024-11-21 18:07:50|41615.4|41595.4|41612.8|41592.8|41615.4|41595.4|41610.3|41590.3|1
1732212480000|2024-11-21 18:08:00|41612.6|41592.6|41607.6|41587.6|41612.8|41592.8|41607.6|41587.6|1
1732212490000|2024-11-21 18:08:10|41607.8|41587.8|41605.1|41585.1|41607.8|41587.8|41605.1|41585.1|1
1732212500000|2024-11-21 18:08:20|41605.3|41585.3|41605.1|41585.1|41605.3|41585.3|41605.1|41585.1|0
1732212510000|2024-11-21 18:08:30|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41602.8|41582.8|5
1732212520000|2024-11-21 18:08:40|41605.1|41585.1|41600.3|41580.3|41605.1|41585.1|41600.3|41580.3|3
1732212530000|2024-11-21 18:08:50|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|0
1732212540000|2024-11-21 18:09:00|41600.3|41580.3|41605.1|41585.1|41605.1|41585.1|41600.1|41580.1|1
1732212550000|2024-11-21 18:09:10|41602.8|41582.8|41607.8|41587.8|41607.8|41587.8|41602.8|41582.8|4
1732212560000|2024-11-21 18:09:20|41607.6|41587.6|41607.8|41587.8|41610.4|41590.4|41605.3|41585.3|9
1732212570000|2024-11-21 18:09:30|41605.3|41585.3|41605.1|41585.1|41605.3|41585.3|41605.1|41585.1|0
1732212580000|2024-11-21 18:09:40|41605.3|41585.3|41605.3|41585.3|41605.3|41585.3|41605.1|41585.1|4
1732212590000|2024-11-21 18:09:50|41605.1|41585.1|41602.8|41582.8|41605.3|41585.3|41602.8|41582.8|0
1732212600000|2024-11-21 18:10:00|41605.1|41585.1|41605.3|41585.3|41605.3|41585.3|41605.1|41585.1|0
1732212610000|2024-11-21 18:10:10|41607.8|41587.8|41607.9|41587.9|41607.9|41587.9|41607.8|41587.8|5
1732212620000|2024-11-21 18:10:20|41608.1|41588.1|41622.5|41602.5|41622.5|41602.5|41608.1|41588.1|3
1732212630000|2024-11-21 18:10:30|41620.1|41600.1|41625.1|41605.1|41625.1|41605.1|41620.1|41600.1|5
1732212640000|2024-11-21 18:10:40|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|41625.3|41605.3|15
1732212650000|2024-11-21 18:10:50|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|2
1732212670000|2024-11-21 18:11:10|41625.3|41605.3|41622.8|41602.8|41625.3|41605.3|41622.8|41602.8|3
1732212680000|2024-11-21 18:11:20|41620.3|41600.3|41617.7|41597.7|41620.3|41600.3|41617.5|41597.5|9
1732212690000|2024-11-21 18:11:30|41615.3|41595.3|41615.2|41595.2|41615.3|41595.3|41610.3|41590.3|3
1732212700000|2024-11-21 18:11:40|41615.3|41595.3|41615.2|41595.2|41615.3|41595.3|41615.2|41595.2|0
1732212710000|2024-11-21 18:11:50|41612.8|41592.8|41607.8|41587.8|41612.8|41592.8|41607.8|41587.8|5
1732212720000|2024-11-21 18:12:00|41610.2|41590.2|41610.2|41590.2|41610.3|41590.3|41605.3|41585.3|6
1732212730000|2024-11-21 18:12:10|41610|41590|41605|41585|41610|41590|41602.7|41582.7|7
1732212740000|2024-11-21 18:12:20|41602.7|41582.7|41605|41585|41605.2|41585.2|41602.5|41582.5|3
1732212750000|2024-11-21 18:12:30|41602.7|41582.7|41605|41585|41605|41585|41602.7|41582.7|0
1732212760000|2024-11-21 18:12:40|41602.7|41582.7|41600.2|41580.2|41602.7|41582.7|41600.2|41580.2|0
1732212770000|2024-11-21 18:12:50|41600.3|41580.3|41602.7|41582.7|41602.7|41582.7|41600.3|41580.3|0
1732212780000|2024-11-21 18:13:00|41600.3|41580.3|41600.3|41580.3|41605.2|41585.2|41600.3|41580.3|10
1732212790000|2024-11-21 18:13:10|41597.9|41577.9|41597.8|41577.8|41597.9|41577.9|41597.8|41577.8|3
1732212800000|2024-11-21 18:13:20|41597.9|41577.9|41600.3|41580.3|41600.3|41580.3|41597.9|41577.9|4
1732212810000|2024-11-21 18:13:30|41597.9|41577.9|41597.8|41577.8|41597.9|41577.9|41597.8|41577.8|1
1732212830000|2024-11-21 18:13:50|41600.2|41580.2|41600.2|41580.2|41602.8|41582.8|41600.2|41580.2|4
1732212840000|2024-11-21 18:14:00|41600.3|41580.3|41600|41580|41600.3|41580.3|41600|41580|5
1732212850000|2024-11-21 18:14:10|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|41600.2|41580.2|2
1732212860000|2024-11-21 18:14:20|41600|41580|41597.7|41577.7|41600|41580|41597.7|41577.7|0
1732212870000|2024-11-21 18:14:30|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|0
1732212880000|2024-11-21 18:14:40|41597.7|41577.7|41597.5|41577.5|41597.7|41577.7|41597.5|41577.5|6
1732212890000|2024-11-21 18:14:50|41597.7|41577.7|41597.7|41577.7|41597.7|41577.7|41597.7|41577.7|1
1732212900000|2024-11-21 18:15:00|41597.5|41577.5|41592.7|41572.7|41597.5|41577.5|41592.7|41572.7|3
1732212910000|2024-11-21 18:15:10|41590.3|41570.3|41595.2|41575.2|41595.2|41575.2|41590.3|41570.3|5
1732212920000|2024-11-21 18:15:20|41597.7|41577.7|41595.3|41575.3|41597.7|41577.7|41592.7|41572.7|0
1732212930000|2024-11-21 18:15:30|41597.7|41577.7|41597.5|41577.5|41597.7|41577.7|41595.2|41575.2|3
1732212940000|2024-11-21 18:15:40|41595.2|41575.2|41597.7|41577.7|41600|41580|41595.2|41575.2|0
1732212950000|2024-11-21 18:15:50|41600|41580|41600.2|41580.2|41600.2|41580.2|41597.5|41577.5|6
1732212960000|2024-11-21 18:16:00|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|41595.3|41575.3|0
1732212970000|2024-11-21 18:16:10|41597.7|41577.7|41597.7|41577.7|41600.2|41580.2|41597.7|41577.7|0
1732212980000|2024-11-21 18:16:20|41597.8|41577.8|41600.3|41580.3|41600.3|41580.3|41597.8|41577.8|12
1732212990000|2024-11-21 18:16:30|41600.5|41580.5|41602.8|41582.8|41602.8|41582.8|41600.2|41580.2|2
1732213000000|2024-11-21 18:16:40|||||||||5
1732213010000|2024-11-21 18:16:50|41605.2|41585.2|41608|41588|41608|41588|41605.2|41585.2|1
1732213020000|2024-11-21 18:17:00|41608.1|41588.1|41608.1|41588.1|41610.5|41590.5|41608.1|41588.1|2
1732213030000|2024-11-21 18:17:10|41608|41588|41610.3|41590.3|41610.5|41590.5|41608|41588|0
1732213040000|2024-11-21 18:17:20|41608|41588|41610.5|41590.5|41610.5|41590.5|41608|41588|0
1732213050000|2024-11-21 18:17:30|41610.3|41590.3|41608|41588|41610.3|41590.3|41608|41588|0
1732213070000|2024-11-21 18:17:50|41610.3|41590.3|41613|41593|41613|41593|41610.3|41590.3|2
1732213080000|2024-11-21 18:18:00|41610.5|41590.5|41610.3|41590.3|41612.8|41592.8|41610.3|41590.3|2
1732213090000|2024-11-21 18:18:10|41610.5|41590.5|41610.5|41590.5|41610.6|41590.6|41610.5|41590.5|0
1732213100000|2024-11-21 18:18:20|41610.6|41590.6|41613.1|41593.1|41613.1|41593.1|41610.6|41590.6|0
1732213110000|2024-11-21 18:18:30|41613|41593|41615.5|41595.5|41615.5|41595.5|41613|41593|0
1732213120000|2024-11-21 18:18:40|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|1
1732213130000|2024-11-21 18:18:50|41615.7|41595.7|41615.6|41595.6|41615.7|41595.7|41615.6|41595.6|1
1732213140000|2024-11-21 18:19:00|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41615.6|41595.6|0
1732213150000|2024-11-21 18:19:10|41618.1|41598.1|41618|41598|41620.5|41600.5|41618|41598|2
1732213160000|2024-11-21 18:19:20|||||||||1
1732213180000|2024-11-21 18:19:40|41618.1|41598.1|41620.5|41600.5|41620.5|41600.5|41618.1|41598.1|0
1732213190000|2024-11-21 18:19:50|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|0
1732213200000|2024-11-21 18:20:00|41620.6|41600.6|41620.6|41600.6|41623|41603|41620.6|41600.6|4
1732213210000|2024-11-21 18:20:10|41620.5|41600.5|41613.1|41593.1|41620.5|41600.5|41613.1|41593.1|2
1732213220000|2024-11-21 18:20:20|41615.6|41595.6|41621|41601|41621|41601|41615.6|41595.6|28
1732213230000|2024-11-21 18:20:30|41620.9|41600.9|41620.9|41600.9|41621|41601|41620.9|41600.9|1
1732213240000|2024-11-21 18:20:40|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|0
1732213260000|2024-11-21 18:21:00|41618.4|41598.4|41616|41596|41618.4|41598.4|41616|41596|0
1732213280000|2024-11-21 18:21:20|41615.9|41595.9|41615.7|41595.7|41615.9|41595.9|41613.4|41593.4|4
1732213290000|2024-11-21 18:21:30|41615.9|41595.9|41618.2|41598.2|41618.2|41598.2|41615.9|41595.9|1
1732213300000|2024-11-21 18:21:40|41618.4|41598.4|41618.4|41598.4|41620.8|41600.8|41618.4|41598.4|0
1732213310000|2024-11-21 18:21:50|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41618.4|41598.4|0
1732213320000|2024-11-21 18:22:00|41618.4|41598.4|41618.4|41598.4|41620.8|41600.8|41618.3|41598.3|0
1732213330000|2024-11-21 18:22:10|41618.3|41598.3|41615.9|41595.9|41618.4|41598.4|41615.9|41595.9|1
1732213340000|2024-11-21 18:22:20|41613.5|41593.5|41615.9|41595.9|41615.9|41595.9|41613.5|41593.5|0
1732213350000|2024-11-21 18:22:30|41613.4|41593.4|41613.5|41593.5|41613.5|41593.5|41613.4|41593.4|0
1732213360000|2024-11-21 18:22:40|41613.4|41593.4|41615.8|41595.8|41615.8|41595.8|41610.9|41590.9|4
1732213370000|2024-11-21 18:22:50|41618.1|41598.1|41618.3|41598.3|41618.3|41598.3|41618.1|41598.1|0
1732213380000|2024-11-21 18:23:00|41618.4|41598.4|41620.8|41600.8|41620.8|41600.8|41618.4|41598.4|0
1732213390000|2024-11-21 18:23:10|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|0
1732213400000|2024-11-21 18:23:20|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|0
1732213430000|2024-11-21 18:23:50|41623.1|41603.1|41620.8|41600.8|41623.1|41603.1|41620.8|41600.8|5
1732213440000|2024-11-21 18:24:00|41620.9|41600.9|41620.9|41600.9|41623.3|41603.3|41620.9|41600.9|2
1732213450000|2024-11-21 18:24:10|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|41620.8|41600.8|0
1732213460000|2024-11-21 18:24:20|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|0
1732213470000|2024-11-21 18:24:30|||||||||4
1732213480000|2024-11-21 18:24:40|||||||||1
1732213490000|2024-11-21 18:24:50|41621|41601|41623.4|41603.4|41623.4|41603.4|41621|41601|1
1732213500000|2024-11-21 18:25:00|41625.8|41605.8|41625.9|41605.9|41625.9|41605.9|41625.8|41605.8|5
1732213510000|2024-11-21 18:25:10|41628.3|41608.3|41625.9|41605.9|41630.8|41610.8|41625.9|41605.9|5
1732213520000|2024-11-21 18:25:20|41626|41606|41625.9|41605.9|41626|41606|41623.4|41603.4|6
1732213540000|2024-11-21 18:25:40|41626|41606|41626|41606|41626|41606|41626|41606|2
1732213550000|2024-11-21 18:25:50|41625.9|41605.9|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|5
1732213560000|2024-11-21 18:26:00|41623.4|41603.4|41620.6|41600.6|41625.8|41605.8|41620.6|41600.6|20
1732213570000|2024-11-21 18:26:10|41620.8|41600.8|41620.6|41600.6|41620.8|41600.8|41620.6|41600.6|0
1732213580000|2024-11-21 18:26:20|41618.3|41598.3|41618.1|41598.1|41620.6|41600.6|41618.1|41598.1|0
1732213590000|2024-11-21 18:26:30|41618.3|41598.3|41618.1|41598.1|41620.6|41600.6|41618.1|41598.1|0
1732213600000|2024-11-21 18:26:40|41615.8|41595.8|41615.6|41595.6|41615.8|41595.8|41615.6|41595.6|0
1732213610000|2024-11-21 18:26:50|41615.8|41595.8|41615.6|41595.6|41615.8|41595.8|41615.6|41595.6|1
1732213620000|2024-11-21 18:27:00|41615.5|41595.5|41613.1|41593.1|41615.6|41595.6|41613.1|41593.1|1
1732213630000|2024-11-21 18:27:10|41613|41593|41613|41593|41613|41593|41613|41593|1
1732213650000|2024-11-21 18:27:30|41612.8|41592.8|41612.8|41592.8|41613|41593|41612.7|41592.7|0
1732213660000|2024-11-21 18:27:40|41613|41593|41612.8|41592.8|41615.3|41595.3|41610.5|41590.5|0
1732213670000|2024-11-21 18:27:50|41613|41593|41615.3|41595.3|41615.3|41595.3|41613|41593|0
1732213680000|2024-11-21 18:28:00|41617.7|41597.7|41617.7|41597.7|41617.7|41597.7|41615.3|41595.3|0
1732213690000|2024-11-21 18:28:10|41617.8|41597.8|41615.3|41595.3|41620.2|41600.2|41615.3|41595.3|2
1732213700000|2024-11-21 18:28:20|41615.5|41595.5|41615.5|41595.5|41615.5|41595.5|41615.5|41595.5|1
1732213720000|2024-11-21 18:28:40|41615.6|41595.6|41617.8|41597.8|41618|41598|41615.5|41595.5|0
1732213730000|2024-11-21 18:28:50|41618|41598|41620.3|41600.3|41620.3|41600.3|41618|41598|0
1732213740000|2024-11-21 18:29:00|41615.5|41595.5|41620.3|41600.3|41620.3|41600.3|41615.5|41595.5|1
1732213750000|2024-11-21 18:29:10|41620.5|41600.5|41622.7|41602.7|41622.8|41602.8|41620.3|41600.3|2
1732213760000|2024-11-21 18:29:20|41620.5|41600.5|41620.5|41600.5|41622.8|41602.8|41620.3|41600.3|0
1732213770000|2024-11-21 18:29:30|41620.3|41600.3|41615.6|41595.6|41620.5|41600.5|41615.5|41595.5|0
1732213780000|2024-11-21 18:29:40|41615.5|41595.5|41615.5|41595.5|41615.6|41595.6|41615.5|41595.5|0
1732213790000|2024-11-21 18:29:50|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|41615.3|41595.3|0
1732213800000|2024-11-21 18:30:00|41615.2|41595.2|41615.3|41595.3|41617.8|41597.8|41613|41593|5
1732213810000|2024-11-21 18:30:10|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|41612.8|41592.8|3
1732213820000|2024-11-21 18:30:20|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|41612.7|41592.7|0
1732213830000|2024-11-21 18:30:30|41610.2|41590.2|41607.8|41587.8|41610.2|41590.2|41607.8|41587.8|2
1732213840000|2024-11-21 18:30:40|41605.2|41585.2|41590.6|41570.6|41605.2|41585.2|41588.3|41568.3|10
1732213850000|2024-11-21 18:30:50|41593|41573|41595.4|41575.4|41595.4|41575.4|41593|41573|2
1732213860000|2024-11-21 18:31:00|41593|41573|41590.5|41570.5|41595.5|41575.5|41590.5|41570.5|13
1732213870000|2024-11-21 18:31:10|41590.6|41570.6|41593|41573|41593|41573|41590.6|41570.6|2
1732213880000|2024-11-21 18:31:20|41595.4|41575.4|41588.3|41568.3|41597.9|41577.9|41588.3|41568.3|5
1732213890000|2024-11-21 18:31:30|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|1
1732213900000|2024-11-21 18:31:40|41585.6|41565.6|41583.1|41563.1|41585.6|41565.6|41583.1|41563.1|0
1732213910000|2024-11-21 18:31:50|41580.8|41560.8|41578.3|41558.3|41580.8|41560.8|41575.9|41555.9|22
1732213920000|2024-11-21 18:32:00|41575.9|41555.9|41578.3|41558.3|41578.3|41558.3|41575.8|41555.8|5
1732213930000|2024-11-21 18:32:10|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41575.9|41555.9|0
1732213940000|2024-11-21 18:32:20|41578.3|41558.3|41580.9|41560.9|41580.9|41560.9|41575.9|41555.9|4
1732213950000|2024-11-21 18:32:30|41581.1|41561.1|41583.4|41563.4|41583.4|41563.4|41581.1|41561.1|2
1732213960000|2024-11-21 18:32:40|41580.9|41560.9|41583.4|41563.4|41583.4|41563.4|41580.9|41560.9|0
1732213970000|2024-11-21 18:32:50|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|0
1732213980000|2024-11-21 18:33:00|41583.4|41563.4|41580.6|41560.6|41583.4|41563.4|41580.6|41560.6|9
1732213990000|2024-11-21 18:33:10|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|1
1732214020000|2024-11-21 18:33:40|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|0
1732214030000|2024-11-21 18:33:50|||||||||1
1732214040000|2024-11-21 18:34:00|41575.6|41555.6|41573.1|41553.1|41575.6|41555.6|41573.1|41553.1|29
1732214050000|2024-11-21 18:34:10|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|15
1732214060000|2024-11-21 18:34:20|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|4
1732214070000|2024-11-21 18:34:30|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|7
1732214080000|2024-11-21 18:34:40|41560.8|41540.8|41560.9|41540.9|41560.9|41540.9|41560.8|41540.8|4
1732214100000|2024-11-21 18:35:00|41560.8|41540.8|41560.9|41540.9|41560.9|41540.9|41560.8|41540.8|1
1732214110000|2024-11-21 18:35:10|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|4
1732214130000|2024-11-21 18:35:30|41565.8|41545.8|41582.9|41562.9|41582.9|41562.9|41565.8|41545.8|1
1732214140000|2024-11-21 18:35:40|41580.4|41560.4|41578|41558|41580.4|41560.4|41578|41558|2
1732214150000|2024-11-21 18:35:50|41580.4|41560.4|41570.4|41550.4|41580.4|41560.4|41570.4|41550.4|17
1732214160000|2024-11-21 18:36:00|41568|41548|41570.2|41550.2|41570.4|41550.4|41568|41548|5
1732214170000|2024-11-21 18:36:10|41570.1|41550.1|41570.2|41550.2|41570.2|41550.2|41567.7|41547.7|4
1732214180000|2024-11-21 18:36:20|41570.4|41550.4|41572.7|41552.7|41572.7|41552.7|41570.4|41550.4|0
1732214190000|2024-11-21 18:36:30|41575.2|41555.2|41580.2|41560.2|41580.2|41560.2|41575.2|41555.2|1
1732214200000|2024-11-21 18:36:40|41584.9|41564.9|41580.2|41560.2|41585.1|41565.1|41580.2|41560.2|1
1732214220000|2024-11-21 18:37:00|41582.6|41562.6|41582.9|41562.9|41585.2|41565.2|41582.6|41562.6|8
1732214230000|2024-11-21 18:37:10|41580.4|41560.4|41582.9|41562.9|41585.2|41565.2|41580.4|41560.4|1
1732214240000|2024-11-21 18:37:20|41585.2|41565.2|41580.2|41560.2|41585.2|41565.2|41580.2|41560.2|4
1732214250000|2024-11-21 18:37:30|41580.1|41560.1|41577.6|41557.6|41580.1|41560.1|41577.6|41557.6|4
1732214270000|2024-11-21 18:37:50|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|41575.2|41555.2|0
1732214280000|2024-11-21 18:38:00|41572.9|41552.9|41562.7|41542.7|41572.9|41552.9|41562.7|41542.7|2
1732214290000|2024-11-21 18:38:10|41565.1|41545.1|41565.2|41545.2|41565.2|41545.2|41560.4|41540.4|3
1732214300000|2024-11-21 18:38:20|41562.9|41542.9|41562.9|41542.9|41565.2|41545.2|41562.9|41542.9|0
1732214310000|2024-11-21 18:38:30|41565.2|41545.2|41562.7|41542.7|41565.2|41545.2|41562.7|41542.7|1
1732214320000|2024-11-21 18:38:40|41560.4|41540.4|41560.2|41540.2|41562.6|41542.6|41560.2|41540.2|1
1732214330000|2024-11-21 18:38:50|41560.1|41540.1|41557.7|41537.7|41560.2|41540.2|41557.7|41537.7|2
1732214340000|2024-11-21 18:39:00|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|0
1732214350000|2024-11-21 18:39:10|41557.7|41537.7|41557.7|41537.7|41557.7|41537.7|41555.2|41535.2|2
1732214360000|2024-11-21 18:39:20|41557.6|41537.6|41557.7|41537.7|41557.7|41537.7|41557.6|41537.6|0
1732214370000|2024-11-21 18:39:30|||||||||1
1732214390000|2024-11-21 18:39:50|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.1|41540.1|1
1732214400000|2024-11-21 18:40:00|41555.2|41535.2|41555.2|41535.2|41557.6|41537.6|41555.2|41535.2|3
1732214420000|2024-11-21 18:40:20|41557.6|41537.6|41557.6|41537.6|41557.6|41537.6|41555.2|41535.2|1
1732214430000|2024-11-21 18:40:30|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.1|41535.1|0
1732214440000|2024-11-21 18:40:40|41557.6|41537.6|41555.4|41535.4|41557.7|41537.7|41555.4|41535.4|2
1732214450000|2024-11-21 18:40:50|41555.1|41535.1|41552.7|41532.7|41555.1|41535.1|41552.7|41532.7|2
1732214460000|2024-11-21 18:41:00|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41552.7|41532.7|0
1732214470000|2024-11-21 18:41:10|41552.7|41532.7|41550.4|41530.4|41555.2|41535.2|41550.4|41530.4|1
1732214480000|2024-11-21 18:41:20|41552.7|41532.7|41550.4|41530.4|41552.7|41532.7|41550.4|41530.4|0
1732214490000|2024-11-21 18:41:30|41548|41528|41550.4|41530.4|41550.4|41530.4|41548|41528|7
1732214500000|2024-11-21 18:41:40|41550.2|41530.2|41545.4|41525.4|41550.2|41530.2|41545.4|41525.4|3
1732214510000|2024-11-21 18:41:50|41545.2|41525.2|41545.4|41525.4|41545.4|41525.4|41545.2|41525.2|0
1732214520000|2024-11-21 18:42:00|41545.2|41525.2|41545.1|41525.1|41545.2|41525.2|41545.1|41525.1|6
1732214530000|2024-11-21 18:42:10|||||||||1
1732214540000|2024-11-21 18:42:20|41545|41525|41545|41525|41545.1|41525.1|41545|41525|0
1732214560000|2024-11-21 18:42:40|||||||||1
1732214570000|2024-11-21 18:42:50|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|4
1732214580000|2024-11-21 18:43:00|41545.2|41525.2|41545.4|41525.4|41547.9|41527.9|41545.1|41525.1|4
1732214590000|2024-11-21 18:43:10|41547.7|41527.7|41547.5|41527.5|41549.8|41529.8|41545.1|41525.1|21
1732214600000|2024-11-21 18:43:20|41549.8|41529.8|41552.6|41532.6|41552.6|41532.6|41547.6|41527.6|17
1732214620000|2024-11-21 18:43:40|41555|41535|41559.8|41539.8|41559.8|41539.8|41555|41535|1
1732214640000|2024-11-21 18:44:00|41562.2|41542.2|41559.8|41539.8|41562.2|41542.2|41559.8|41539.8|1
1732214660000|2024-11-21 18:44:20|41557.5|41537.5|41555.1|41535.1|41557.5|41537.5|41555.1|41535.1|1
1732214680000|2024-11-21 18:44:40|41555|41535|41555|41535|41555.1|41535.1|41555|41535|0
1732214690000|2024-11-21 18:44:50|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|1
1732214700000|2024-11-21 18:45:00|41552.5|41532.5|41552.5|41532.5|41554.8|41534.8|41552.5|41532.5|1
1732214710000|2024-11-21 18:45:10|41554.8|41534.8|41552.5|41532.5|41554.8|41534.8|41552.5|41532.5|0
1732214720000|2024-11-21 18:45:20|41554.8|41534.8|41554.8|41534.8|41554.8|41534.8|41552.5|41532.5|0
1732214740000|2024-11-21 18:45:40|41555|41535|41555|41535|41555|41535|41555|41535|1
1732214750000|2024-11-21 18:45:50|41557.3|41537.3|41555|41535|41557.3|41537.3|41555|41535|0
1732214760000|2024-11-21 18:46:00|41557.3|41537.3|41539.8|41519.8|41557.5|41537.5|41539.8|41519.8|52
1732214770000|2024-11-21 18:46:10|41537.5|41517.5|41537.3|41517.3|41537.5|41517.5|41537.3|41517.3|4
1732214780000|2024-11-21 18:46:20|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|0
1732214790000|2024-11-21 18:46:30|41537.3|41517.3|41530|41510|41537.3|41517.3|41527.6|41507.6|8
1732214800000|2024-11-21 18:46:40|41527.5|41507.5|41524.8|41504.8|41527.5|41507.5|41524.8|41504.8|5
1732214810000|2024-11-21 18:46:50|41522.6|41502.6|41522.5|41502.5|41522.6|41502.6|41522.5|41502.5|0
1732214820000|2024-11-21 18:47:00|41522.6|41502.6|41522.5|41502.5|41522.6|41502.6|41522.5|41502.5|0
1732214830000|2024-11-21 18:47:10|41522.6|41502.6|41522.3|41502.3|41522.6|41502.6|41520|41500|2
1732214840000|2024-11-21 18:47:20|41520|41500|41520|41500|41520|41500|41520|41500|1
1732214850000|2024-11-21 18:47:30|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|2
1732214860000|2024-11-21 18:47:40|41520|41500|41520|41500|41520|41500|41520|41500|0
1732214870000|2024-11-21 18:47:50|41517.5|41497.5|41517.6|41497.6|41517.6|41497.6|41517.5|41497.5|0
1732214880000|2024-11-21 18:48:00|41520|41500|41522.5|41502.5|41522.5|41502.5|41520|41500|0
1732214890000|2024-11-21 18:48:10|41520|41500|41520|41500|41520|41500|41517.5|41497.5|3
1732214900000|2024-11-21 18:48:20|41522.3|41502.3|41520|41500|41522.5|41502.5|41520|41500|0
1732214910000|2024-11-21 18:48:30|41517.6|41497.6|41517.6|41497.6|41520|41500|41517.6|41497.6|5
1732214920000|2024-11-21 18:48:40|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.5|41497.5|1
1732214930000|2024-11-21 18:48:50|41520.1|41500.1|41515.1|41495.1|41520.1|41500.1|41515.1|41495.1|2
1732214940000|2024-11-21 18:49:00|41512.8|41492.8|41515.1|41495.1|41515.1|41495.1|41512.8|41492.8|4
1732214950000|2024-11-21 18:49:10|41512.8|41492.8|41515.1|41495.1|41515.1|41495.1|41512.8|41492.8|0
1732214960000|2024-11-21 18:49:20|41512.8|41492.8|41515.1|41495.1|41515.1|41495.1|41512.6|41492.6|0
1732214970000|2024-11-21 18:49:30|41515|41495|41515.1|41495.1|41515.1|41495.1|41510.3|41490.3|0
1732214980000|2024-11-21 18:49:40|41512.8|41492.8|41519.8|41499.8|41519.8|41499.8|41512.8|41492.8|2
1732214990000|2024-11-21 18:49:50|41520|41500|41524.7|41504.7|41524.7|41504.7|41520|41500|0
1732215000000|2024-11-21 18:50:00|41524.8|41504.8|41527.3|41507.3|41527.3|41507.3|41524.8|41504.8|4
1732215010000|2024-11-21 18:50:10|41529.7|41509.7|41529.8|41509.8|41529.8|41509.8|41529.7|41509.7|1
1732215020000|2024-11-21 18:50:20|41530|41510|41530|41510|41530.1|41510.1|41525.1|41505.1|0
1732215030000|2024-11-21 18:50:30|41529.8|41509.8|41530.1|41510.1|41530.1|41510.1|41527.5|41507.5|0
1732215040000|2024-11-21 18:50:40|41530|41510|41527.5|41507.5|41530|41510|41527.5|41507.5|1
1732215050000|2024-11-21 18:50:50|41530|41510|41530|41510|41530|41510|41530|41510|0
1732215060000|2024-11-21 18:51:00|41529.8|41509.8|41532.3|41512.3|41534.7|41514.7|41529.8|41509.8|1
1732215080000|2024-11-21 18:51:20|41539.8|41519.8|41537.3|41517.3|41539.8|41519.8|41537.3|41517.3|14
1732215090000|2024-11-21 18:51:30|41537.5|41517.5|41539.8|41519.8|41539.8|41519.8|41537.3|41517.3|9
1732215100000|2024-11-21 18:51:40|41537.5|41517.5|41542.3|41522.3|41542.3|41522.3|41537.5|41517.5|0
1732215110000|2024-11-21 18:51:50|41540|41520|41542.5|41522.5|41542.5|41522.5|41540|41520|0
1732215120000|2024-11-21 18:52:00|41542.3|41522.3|41542.5|41522.5|41545|41525|41540|41520|0
1732215130000|2024-11-21 18:52:10|41545|41525|41545|41525|41545|41525|41545|41525|0
1732215140000|2024-11-21 18:52:20|41542.6|41522.6|41540|41520|41542.6|41522.6|41540|41520|0
1732215150000|2024-11-21 18:52:30|41540.1|41520.1|41542.6|41522.6|41542.6|41522.6|41540.1|41520.1|0
1732215160000|2024-11-21 18:52:40|41542.5|41522.5|41542.6|41522.6|41542.6|41522.6|41542.5|41522.5|0
1732215170000|2024-11-21 18:52:50|41545.1|41525.1|41542.6|41522.6|41545.1|41525.1|41542.6|41522.6|0
1732215180000|2024-11-21 18:53:00|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|0
1732215190000|2024-11-21 18:53:10|41542.3|41522.3|41542.6|41522.6|41542.6|41522.6|41542.3|41522.3|0
1732215200000|2024-11-21 18:53:20|41542.5|41522.5|41545.1|41525.1|41545.1|41525.1|41540.1|41520.1|4
1732215210000|2024-11-21 18:53:30|41545.3|41525.3|41547.6|41527.6|41547.6|41527.6|41545.3|41525.3|0
1732215230000|2024-11-21 18:53:50|||||||||1
1732215240000|2024-11-21 18:54:00|41545.3|41525.3|41542.5|41522.5|41547.6|41527.6|41542.5|41522.5|8
1732215260000|2024-11-21 18:54:20|41544.9|41524.9|41539.9|41519.9|41544.9|41524.9|41539.9|41519.9|3
1732215270000|2024-11-21 18:54:30|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|1
1732215280000|2024-11-21 18:54:40|41539.9|41519.9|41537.4|41517.4|41540|41520|41535|41515|2
1732215290000|2024-11-21 18:54:50|41537.5|41517.5|41535|41515|41537.5|41517.5|41535|41515|0
1732215300000|2024-11-21 18:55:00|41535.1|41515.1|41532.6|41512.6|41537.5|41517.5|41532.6|41512.6|5
1732215310000|2024-11-21 18:55:10|41535.1|41515.1|41532.6|41512.6|41535.1|41515.1|41532.6|41512.6|1
1732215320000|2024-11-21 18:55:20|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41532.6|41512.6|1
1732215330000|2024-11-21 18:55:30|41537.8|41517.8|41537.5|41517.5|41540.1|41520.1|41537.5|41517.5|10
1732215340000|2024-11-21 18:55:40|41535.1|41515.1|41535.1|41515.1|41537.5|41517.5|41535.1|41515.1|0
1732215350000|2024-11-21 18:55:50|41535|41515|41534.6|41514.6|41535|41515|41534.6|41514.6|2
1732215360000|2024-11-21 18:56:00|41532.2|41512.2|41529.7|41509.7|41532.2|41512.2|41529.7|41509.7|1
1732215380000|2024-11-21 18:56:20|41532.1|41512.1|41532.2|41512.2|41532.2|41512.2|41532.1|41512.1|0
1732215400000|2024-11-21 18:56:40|41534.6|41514.6|41534.7|41514.7|41534.7|41514.7|41534.6|41514.6|4
1732215410000|2024-11-21 18:56:50|41537.2|41517.2|41542.2|41522.2|41542.2|41522.2|41537.2|41517.2|0
1732215420000|2024-11-21 18:57:00|41542.1|41522.1|41537.1|41517.1|41542.1|41522.1|41537.1|41517.1|9
1732215430000|2024-11-21 18:57:10|41534.7|41514.7|41527.2|41507.2|41534.7|41514.7|41524.9|41504.9|3
1732215450000|2024-11-21 18:57:30|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41527.2|41507.2|0
1732215460000|2024-11-21 18:57:40|41529.7|41509.7|41527.2|41507.2|41529.7|41509.7|41527.2|41507.2|4
1732215470000|2024-11-21 18:57:50|41524.9|41504.9|41529.9|41509.9|41529.9|41509.9|41524.9|41504.9|3
1732215480000|2024-11-21 18:58:00|41527.2|41507.2|41524.7|41504.7|41527.2|41507.2|41524.7|41504.7|1
1732215490000|2024-11-21 18:58:10|41522.2|41502.2|41522.2|41502.2|41524.7|41504.7|41522.2|41502.2|3
1732215500000|2024-11-21 18:58:20|41524.7|41504.7|41522.2|41502.2|41524.7|41504.7|41522.2|41502.2|1
1732215510000|2024-11-21 18:58:30|41524.7|41504.7|41522.4|41502.4|41524.7|41504.7|41522.4|41502.4|1
1732215540000|2024-11-21 18:59:00|41522.2|41502.2|41522.4|41502.4|41522.4|41502.4|41519.9|41499.9|0
1732215550000|2024-11-21 18:59:10|41522.2|41502.2|41522.4|41502.4|41522.4|41502.4|41522.2|41502.2|0
1732215560000|2024-11-21 18:59:20|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|0
1732215570000|2024-11-21 18:59:30|||||||||6
1732215580000|2024-11-21 18:59:40|41527.4|41507.4|41529.9|41509.9|41529.9|41509.9|41527.4|41507.4|1
1732215590000|2024-11-21 18:59:50|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|41532.4|41512.4|1
1732215600000|2024-11-21 19:00:00|41532.2|41512.2|41524.9|41504.9|41532.2|41512.2|41524.9|41504.9|2
1732215610000|2024-11-21 19:00:10|41527.4|41507.4|41524.9|41504.9|41527.4|41507.4|41524.9|41504.9|0
1732215620000|2024-11-21 19:00:20|41527.2|41507.2|41527.4|41507.4|41527.4|41507.4|41527.2|41507.2|1
1732215630000|2024-11-21 19:00:30|41529.7|41509.7|41529.9|41509.9|41532.2|41512.2|41529.7|41509.7|0
1732215640000|2024-11-21 19:00:40|41532.4|41512.4|41529.9|41509.9|41532.4|41512.4|41529.9|41509.9|3
1732215650000|2024-11-21 19:00:50|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|0
1732215660000|2024-11-21 19:01:00|41529.9|41509.9|41532.4|41512.4|41532.4|41512.4|41529.9|41509.9|0
1732215680000|2024-11-21 19:01:20|41532.5|41512.5|41537.4|41517.4|41537.4|41517.4|41532.5|41512.5|0
1732215710000|2024-11-21 19:01:50|||||||||4
1732215720000|2024-11-21 19:02:00|41532.7|41512.7|41524.9|41504.9|41532.7|41512.7|41524.9|41504.9|9
1732215730000|2024-11-21 19:02:10|41522.5|41502.5|41524.9|41504.9|41524.9|41504.9|41522.5|41502.5|3
1732215740000|2024-11-21 19:02:20|41525|41505|41524.9|41504.9|41527.4|41507.4|41522.5|41502.5|1
1732215750000|2024-11-21 19:02:30|41522.4|41502.4|41522.5|41502.5|41522.5|41502.5|41522.2|41502.2|4
1732215760000|2024-11-21 19:02:40|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|1
1732215770000|2024-11-21 19:02:50|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|1
1732215780000|2024-11-21 19:03:00|41524.9|41504.9|41520|41500|41524.9|41504.9|41520|41500|0
1732215790000|2024-11-21 19:03:10|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|2
1732215800000|2024-11-21 19:03:20|41522.5|41502.5|41520|41500|41522.5|41502.5|41520|41500|0
1732215810000|2024-11-21 19:03:30|41522.4|41502.4|41520|41500|41522.4|41502.4|41520|41500|0
1732215820000|2024-11-21 19:03:40|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41520|41500|0
1732215830000|2024-11-21 19:03:50|41522.5|41502.5|41522.4|41502.4|41522.5|41502.5|41522.4|41502.4|1
1732215840000|2024-11-21 19:04:00|41522.5|41502.5|41524.9|41504.9|41524.9|41504.9|41522.5|41502.5|3
1732215850000|2024-11-21 19:04:10|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|0
1732215860000|2024-11-21 19:04:20|41522.7|41502.7|41525|41505|41525|41505|41522.7|41502.7|0
1732215870000|2024-11-21 19:04:30|41522.7|41502.7|41522.5|41502.5|41525|41505|41522.5|41502.5|0
1732215890000|2024-11-21 19:04:50|41522.7|41502.7|41522.7|41502.7|41525|41505|41522.7|41502.7|1
1732215900000|2024-11-21 19:05:00|41525|41505|41525|41505|41527.4|41507.4|41525|41505|2
1732215910000|2024-11-21 19:05:10|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|0
1732215920000|2024-11-21 19:05:20|41530|41510|41535.2|41515.2|41535.2|41515.2|41530|41510|5
1732215930000|2024-11-21 19:05:30|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|3
1732215940000|2024-11-21 19:05:40|41540|41520|41537.5|41517.5|41540|41520|41537.5|41517.5|0
1732215950000|2024-11-21 19:05:50|41539.9|41519.9|41537.5|41517.5|41539.9|41519.9|41537.5|41517.5|0
1732215960000|2024-11-21 19:06:00|41539.9|41519.9|41542.5|41522.5|41542.5|41522.5|41539.9|41519.9|0
1732215970000|2024-11-21 19:06:10|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|0
1732215980000|2024-11-21 19:06:20|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41540.2|41520.2|0
1732215990000|2024-11-21 19:06:30|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|0
1732216000000|2024-11-21 19:06:40|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|0
1732216010000|2024-11-21 19:06:50|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|0
1732216020000|2024-11-21 19:07:00|41542.8|41522.8|41542.7|41522.7|41542.8|41522.8|41542.7|41522.7|0
1732216030000|2024-11-21 19:07:10|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|41542.5|41522.5|0
1732216040000|2024-11-21 19:07:20|41542.7|41522.7|41537.7|41517.7|41542.7|41522.7|41537.7|41517.7|1
1732216050000|2024-11-21 19:07:30|41537.5|41517.5|41535.2|41515.2|41537.5|41517.5|41535.2|41515.2|2
1732216060000|2024-11-21 19:07:40|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|3
1732216070000|2024-11-21 19:07:50|41532.5|41512.5|41530.2|41510.2|41532.5|41512.5|41530.2|41510.2|0
1732216080000|2024-11-21 19:08:00|41532.5|41512.5|41532.7|41512.7|41532.7|41512.7|41530.2|41510.2|1
1732216090000|2024-11-21 19:08:10|41535.2|41515.2|41537.5|41517.5|41537.5|41517.5|41535.2|41515.2|6
1732216100000|2024-11-21 19:08:20|41538|41518|41545.3|41525.3|41547.5|41527.5|41538|41518|30
1732216110000|2024-11-21 19:08:30|41547.7|41527.7|41547.7|41527.7|41547.7|41527.7|41545.3|41525.3|0
1732216120000|2024-11-21 19:08:40|41547.8|41527.8|41545.3|41525.3|41547.8|41527.8|41545.3|41525.3|0
1732216130000|2024-11-21 19:08:50|41547.7|41527.7|41550.3|41530.3|41550.3|41530.3|41547.7|41527.7|0
1732216140000|2024-11-21 19:09:00|41548|41528|41552.8|41532.8|41552.8|41532.8|41547.8|41527.8|4
1732216150000|2024-11-21 19:09:10|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|41550.5|41530.5|0
1732216160000|2024-11-21 19:09:20|41552.8|41532.8|41547.8|41527.8|41552.8|41532.8|41547.8|41527.8|14
1732216170000|2024-11-21 19:09:30|41545.5|41525.5|41540.3|41520.3|41545.5|41525.5|41540.3|41520.3|27
1732216180000|2024-11-21 19:09:40|41542.8|41522.8|41540.3|41520.3|41542.8|41522.8|41540.3|41520.3|0
1732216190000|2024-11-21 19:09:50|41538|41518|41538|41518|41538|41518|41538|41518|0
1732216200000|2024-11-21 19:10:00|41535.5|41515.5|41535.3|41515.3|41535.5|41515.5|41535.3|41515.3|0
1732216220000|2024-11-21 19:10:20|41533|41513|41537.8|41517.8|41537.8|41517.8|41533|41513|9
1732216230000|2024-11-21 19:10:30|41538|41518|41543|41523|41543|41523|41538|41518|2
1732216240000|2024-11-21 19:10:40|41545.3|41525.3|41550.5|41530.5|41550.5|41530.5|41545.3|41525.3|2
1732216250000|2024-11-21 19:10:50|41548|41528|41548|41528|41548|41528|41548|41528|2
1732216260000|2024-11-21 19:11:00|41550.5|41530.5|41548|41528|41553|41533|41548|41528|1
1732216270000|2024-11-21 19:11:10|41547.8|41527.8|41548|41528|41548|41528|41545.5|41525.5|0
1732216280000|2024-11-21 19:11:20|41545.5|41525.5|41545.3|41525.3|41545.5|41525.5|41545.3|41525.3|0
1732216290000|2024-11-21 19:11:30|41543|41523|41543|41523|41543|41523|41543|41523|0
1732216300000|2024-11-21 19:11:40|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|1
1732216330000|2024-11-21 19:12:10|41538|41518|41538|41518|41538|41518|41538|41518|0
1732216340000|2024-11-21 19:12:20|41537.8|41517.8|41535.5|41515.5|41537.8|41517.8|41535.5|41515.5|0
1732216350000|2024-11-21 19:12:30|41533|41513|41533|41513|41533|41513|41533|41513|1
1732216360000|2024-11-21 19:12:40|41533.1|41513.1|41535.5|41515.5|41535.5|41515.5|41533.1|41513.1|0
1732216370000|2024-11-21 19:12:50|41535.3|41515.3|41533|41513|41535.3|41515.3|41533|41513|0
1732216380000|2024-11-21 19:13:00|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|0
1732216390000|2024-11-21 19:13:10|||||||||2
1732216420000|2024-11-21 19:13:40|41538|41518|41540.5|41520.5|41540.5|41520.5|41538|41518|2
1732216430000|2024-11-21 19:13:50|41543|41523|41545.5|41525.5|41545.5|41525.5|41543|41523|4
1732216440000|2024-11-21 19:14:00|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|1
1732216450000|2024-11-21 19:14:10|41548|41528|41548|41528|41550.5|41530.5|41548|41528|0
1732216460000|2024-11-21 19:14:20|41548.1|41528.1|41553|41533|41553|41533|41548.1|41528.1|0
1732216470000|2024-11-21 19:14:30|41552.8|41532.8|41555.3|41535.3|41555.5|41535.5|41550.6|41530.6|0
1732216480000|2024-11-21 19:14:40|41555.2|41535.2|41550.5|41530.5|41555.2|41535.2|41550.5|41530.5|0
1732216490000|2024-11-21 19:14:50|||||||||1
1732216500000|2024-11-21 19:15:00|41548|41528|41543|41523|41548|41528|41543|41523|0
1732216520000|2024-11-21 19:15:20|41542.8|41522.8|41543|41523|41543|41523|41540.5|41520.5|0
1732216530000|2024-11-21 19:15:30|41540.3|41520.3|41538|41518|41540.3|41520.3|41538|41518|5
1732216540000|2024-11-21 19:15:40|41537.8|41517.8|41535.5|41515.5|41537.8|41517.8|41535.5|41515.5|0
1732216550000|2024-11-21 19:15:50|41535.3|41515.3|41530.5|41510.5|41535.3|41515.3|41530.5|41510.5|0
1732216570000|2024-11-21 19:16:10|41528|41508|41527.8|41507.8|41528|41508|41525.5|41505.5|5
1732216580000|2024-11-21 19:16:20|41530.2|41510.2|41530.3|41510.3|41530.3|41510.3|41527.8|41507.8|0
1732216590000|2024-11-21 19:16:30|41527.8|41507.8|41527.8|41507.8|41530.3|41510.3|41527.8|41507.8|5
1732216600000|2024-11-21 19:16:40|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|0
1732216620000|2024-11-21 19:17:00|41525.3|41505.3|41523|41503|41525.3|41505.3|41523|41503|0
1732216630000|2024-11-21 19:17:10|41520.5|41500.5|41523|41503|41523|41503|41520.5|41500.5|1
1732216640000|2024-11-21 19:17:20|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|0
1732216660000|2024-11-21 19:17:40|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|41520.3|41500.3|1
1732216670000|2024-11-21 19:17:50|41518|41498|41518|41498|41518|41498|41518|41498|0
1732216690000|2024-11-21 19:18:10|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|2
1732216700000|2024-11-21 19:18:20|41515.6|41495.6|41515.5|41495.5|41518|41498|41515.5|41495.5|0
1732216720000|2024-11-21 19:18:40|41515.4|41495.4|41513|41493|41515.4|41495.4|41513|41493|1
1732216740000|2024-11-21 19:19:00|41515.5|41495.5|41513|41493|41515.5|41495.5|41513|41493|0
1732216750000|2024-11-21 19:19:10|41512.9|41492.9|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|1
1732216760000|2024-11-21 19:19:20|41510.2|41490.2|41505.5|41485.5|41510.2|41490.2|41505.5|41485.5|3
1732216770000|2024-11-21 19:19:30|41503|41483|41505.5|41485.5|41505.5|41485.5|41503|41483|3
1732216780000|2024-11-21 19:19:40|41507.9|41487.9|41510.2|41490.2|41510.2|41490.2|41507.9|41487.9|2
1732216790000|2024-11-21 19:19:50|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|0
1732216800000|2024-11-21 19:20:00|41512.7|41492.7|41512.7|41492.7|41515.1|41495.1|41510.4|41490.4|0
1732216810000|2024-11-21 19:20:10|41510.4|41490.4|41510.4|41490.4|41512.7|41492.7|41510.4|41490.4|0
1732216820000|2024-11-21 19:20:20|41510.2|41490.2|41510.2|41490.2|41510.2|41490.2|41510.2|41490.2|0
1732216830000|2024-11-21 19:20:30|41507.9|41487.9|41507.7|41487.7|41510.2|41490.2|41507.7|41487.7|1
1732216840000|2024-11-21 19:20:40|||||||||1
1732216850000|2024-11-21 19:20:50|41507.9|41487.9|41510.2|41490.2|41510.2|41490.2|41507.9|41487.9|0
1732216860000|2024-11-21 19:21:00|||||||||1
1732216870000|2024-11-21 19:21:10|41510.4|41490.4|41510.4|41490.4|41510.5|41490.5|41510.4|41490.4|0
1732216880000|2024-11-21 19:21:20|41510.5|41490.5|41510.4|41490.4|41510.5|41490.5|41510.4|41490.4|0
1732216890000|2024-11-21 19:21:30|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|41512.7|41492.7|0
1732216900000|2024-11-21 19:21:40|41512.6|41492.6|41507.7|41487.7|41512.6|41492.6|41507.7|41487.7|5
1732216920000|2024-11-21 19:22:00|41505.1|41485.1|41507.4|41487.4|41507.4|41487.4|41505.1|41485.1|0
1732216930000|2024-11-21 19:22:10|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|0
1732216940000|2024-11-21 19:22:20|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|0
1732216950000|2024-11-21 19:22:30|41505.1|41485.1|41512.4|41492.4|41512.4|41492.4|41504.9|41484.9|26
1732216960000|2024-11-21 19:22:40|41512.6|41492.6|41515.1|41495.1|41515.1|41495.1|41512.6|41492.6|0
1732216990000|2024-11-21 19:23:10|41515.2|41495.2|41522.7|41502.7|41522.7|41502.7|41515.2|41495.2|1
1732217000000|2024-11-21 19:23:20|41525.1|41505.1|41530.2|41510.2|41530.2|41510.2|41525.1|41505.1|2
1732217010000|2024-11-21 19:23:30|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|0
1732217020000|2024-11-21 19:23:40|41530.4|41510.4|41527.9|41507.9|41530.4|41510.4|41527.9|41507.9|0
1732217030000|2024-11-21 19:23:50|41530.4|41510.4|41532.7|41512.7|41532.7|41512.7|41530.4|41510.4|1
1732217040000|2024-11-21 19:24:00|41535.1|41515.1|41535.2|41515.2|41535.2|41515.2|41535.1|41515.1|2
1732217060000|2024-11-21 19:24:20|41535.4|41515.4|41537.7|41517.7|41537.7|41517.7|41535.4|41515.4|0
1732217070000|2024-11-21 19:24:30|41537.9|41517.9|41540.2|41520.2|41540.2|41520.2|41537.9|41517.9|1
1732217080000|2024-11-21 19:24:40|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|3
1732217090000|2024-11-21 19:24:50|41542.7|41522.7|41545.1|41525.1|41545.1|41525.1|41542.7|41522.7|0
1732217100000|2024-11-21 19:25:00|41542.7|41522.7|41550.2|41530.2|41550.2|41530.2|41542.7|41522.7|1
1732217110000|2024-11-21 19:25:10|41550.1|41530.1|41552.7|41532.7|41552.7|41532.7|41550.1|41530.1|2
1732217120000|2024-11-21 19:25:20|41552.6|41532.6|41555.1|41535.1|41555.1|41535.1|41552.6|41532.6|0
1732217130000|2024-11-21 19:25:30|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|1
1732217140000|2024-11-21 19:25:40|41552.6|41532.6|41552.7|41532.7|41552.7|41532.7|41552.6|41532.6|0
1732217150000|2024-11-21 19:25:50|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|0
1732217160000|2024-11-21 19:26:00|41552.7|41532.7|41550.2|41530.2|41552.7|41532.7|41550.2|41530.2|1
1732217180000|2024-11-21 19:26:20|41547.9|41527.9|41550.2|41530.2|41550.2|41530.2|41547.9|41527.9|0
1732217190000|2024-11-21 19:26:30|41547.9|41527.9|41552.6|41532.6|41552.6|41532.6|41547.9|41527.9|1
1732217200000|2024-11-21 19:26:40|41555|41535|41557.6|41537.6|41557.6|41537.6|41552.6|41532.6|0
1732217210000|2024-11-21 19:26:50|41555.4|41535.4|41555.2|41535.2|41557.7|41537.7|41555.2|41535.2|0
1732217220000|2024-11-21 19:27:00|41557.7|41537.7|41552.7|41532.7|41557.7|41537.7|41552.7|41532.7|1
1732217230000|2024-11-21 19:27:10|41555.1|41535.1|41552.7|41532.7|41555.1|41535.1|41552.7|41532.7|0
1732217240000|2024-11-21 19:27:20|41555.1|41535.1|41552.7|41532.7|41555.1|41535.1|41552.7|41532.7|0
1732217250000|2024-11-21 19:27:30|41552.6|41532.6|41555.1|41535.1|41555.1|41535.1|41550.2|41530.2|1
1732217270000|2024-11-21 19:27:50|41555.2|41535.2|41555.2|41535.2|41557.6|41537.6|41555.2|41535.2|0
1732217280000|2024-11-21 19:28:00|41552.7|41532.7|41552.6|41532.6|41552.7|41532.7|41552.6|41532.6|2
1732217290000|2024-11-21 19:28:10|41550.1|41530.1|41550.1|41530.1|41552.5|41532.5|41550.1|41530.1|1
1732217300000|2024-11-21 19:28:20|41550|41530|41547.6|41527.6|41550|41530|41547.6|41527.6|0
1732217320000|2024-11-21 19:28:40|41550.1|41530.1|41547.7|41527.7|41550.1|41530.1|41547.7|41527.7|0
1732217330000|2024-11-21 19:28:50|41547.6|41527.6|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1732217350000|2024-11-21 19:29:10|41545.2|41525.2|41552.6|41532.6|41552.6|41532.6|41545.2|41525.2|4
1732217360000|2024-11-21 19:29:20|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|0
1732217370000|2024-11-21 19:29:30|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|41550.2|41530.2|0
1732217380000|2024-11-21 19:29:40|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|2
1732217390000|2024-11-21 19:29:50|41547.9|41527.9|41545.5|41525.5|41547.9|41527.9|41545.5|41525.5|0
1732217400000|2024-11-21 19:30:00|41547.9|41527.9|41545.4|41525.4|41547.9|41527.9|41545.4|41525.4|0
1732217410000|2024-11-21 19:30:10|41543|41523|41545.2|41525.2|41545.4|41525.4|41543|41523|0
1732217420000|2024-11-21 19:30:20|41545.4|41525.4|41545.4|41525.4|41547.7|41527.7|41545.2|41525.2|0
1732217430000|2024-11-21 19:30:30|41545.2|41525.2|41542.9|41522.9|41545.2|41525.2|41542.9|41522.9|0
1732217440000|2024-11-21 19:30:40|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|1
1732217450000|2024-11-21 19:30:50|41542.7|41522.7|41540.2|41520.2|41542.7|41522.7|41540.2|41520.2|0
1732217460000|2024-11-21 19:31:00|41537.7|41517.7|41535.2|41515.2|41540.2|41520.2|41535.2|41515.2|8
1732217470000|2024-11-21 19:31:10|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|1
1732217480000|2024-11-21 19:31:20|41540|41520|41542.3|41522.3|41542.3|41522.3|41540|41520|0
1732217490000|2024-11-21 19:31:30|41540|41520|41540|41520|41540|41520|41540|41520|4
1732217500000|2024-11-21 19:31:40|41542.3|41522.3|41540|41520|41542.3|41522.3|41540|41520|1
1732217510000|2024-11-21 19:31:50|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|0
1732217520000|2024-11-21 19:32:00|41540|41520|41540|41520|41540|41520|41537.5|41517.5|0
1732217540000|2024-11-21 19:32:20|41537.5|41517.5|41537.5|41517.5|41537.6|41517.6|41537.5|41517.5|0
1732217550000|2024-11-21 19:32:30|41537.6|41517.6|41537.5|41517.5|41537.6|41517.6|41537.5|41517.5|0
1732217590000|2024-11-21 19:33:10|41537.6|41517.6|41535.1|41515.1|41540|41520|41535.1|41515.1|0
1732217610000|2024-11-21 19:33:30|||||||||1
1732217650000|2024-11-21 19:34:10|41535|41515|41535|41515|41535|41515|41534.8|41514.8|0
1732217670000|2024-11-21 19:34:30|41534.8|41514.8|41532.5|41512.5|41534.8|41514.8|41532.5|41512.5|0
1732217690000|2024-11-21 19:34:50|41532.6|41512.6|41532.5|41512.5|41532.6|41512.6|41532.5|41512.5|0
1732217700000|2024-11-21 19:35:00|41530.1|41510.1|41530.1|41510.1|41532.5|41512.5|41530.1|41510.1|0
1732217710000|2024-11-21 19:35:10|41530.3|41510.3|41527.8|41507.8|41532.6|41512.6|41527.8|41507.8|0
1732217720000|2024-11-21 19:35:20|41527.6|41507.6|41527.8|41507.8|41527.8|41507.8|41527.6|41507.6|0
1732217730000|2024-11-21 19:35:30|41527.6|41507.6|41525.1|41505.1|41527.8|41507.8|41525.1|41505.1|1
1732217740000|2024-11-21 19:35:40|41527.5|41507.5|41527.5|41507.5|41527.6|41507.6|41527.5|41507.5|1
1732217750000|2024-11-21 19:35:50|41527.6|41507.6|41527.5|41507.5|41527.6|41507.6|41527.5|41507.5|0
1732217760000|2024-11-21 19:36:00|41527.6|41507.6|41527.5|41507.5|41527.6|41507.6|41527.3|41507.3|0
1732217780000|2024-11-21 19:36:20|41527.3|41507.3|41527.6|41507.6|41527.6|41507.6|41527.3|41507.3|0
1732217790000|2024-11-21 19:36:30|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|0
1732217810000|2024-11-21 19:36:50|||||||||1
1732217820000|2024-11-21 19:37:00|41527.6|41507.6|41527.6|41507.6|41527.8|41507.8|41527.6|41507.6|0
1732217830000|2024-11-21 19:37:10|41527.5|41507.5|41530|41510|41530|41510|41527.5|41507.5|0
1732217840000|2024-11-21 19:37:20|||||||||1
1732217860000|2024-11-21 19:37:40|41532.3|41512.3|41535|41515|41535|41515|41532.3|41512.3|0
1732217880000|2024-11-21 19:38:00|41535.1|41515.1|41535.1|41515.1|41535.1|41515.1|41535.1|41515.1|0
1732217890000|2024-11-21 19:38:10|41537.6|41517.6|41540|41520|41540|41520|41537.6|41517.6|0
1732217900000|2024-11-21 19:38:20|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|0
1732217910000|2024-11-21 19:38:30|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1732217920000|2024-11-21 19:38:40|41537.8|41517.8|41540.1|41520.1|41540.1|41520.1|41537.8|41517.8|1
1732217930000|2024-11-21 19:38:50|41540.3|41520.3|41540.3|41520.3|41540.3|41520.3|41540.3|41520.3|0
1732217940000|2024-11-21 19:39:00|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|0
1732217950000|2024-11-21 19:39:10|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|0
1732217960000|2024-11-21 19:39:20|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|0
1732217970000|2024-11-21 19:39:30|41542.8|41522.8|41542.6|41522.6|41542.8|41522.8|41542.6|41522.6|0
1732217980000|2024-11-21 19:39:40|41542.8|41522.8|41545|41525|41547.5|41527.5|41542.8|41522.8|0
1732217990000|2024-11-21 19:39:50|41545.1|41525.1|41545|41525|41547.5|41527.5|41545|41525|0
1732218000000|2024-11-21 19:40:00|41545.3|41525.3|41552.6|41532.6|41552.6|41532.6|41545.3|41525.3|9
1732218010000|2024-11-21 19:40:10|41550.3|41530.3|41550.4|41530.4|41552.8|41532.8|41550.3|41530.3|0
1732218020000|2024-11-21 19:40:20|41550.6|41530.6|41552.9|41532.9|41552.9|41532.9|41550.6|41530.6|0
1732218050000|2024-11-21 19:40:50|41555.3|41535.3|41557.8|41537.8|41557.8|41537.8|41555.3|41535.3|3
1732218070000|2024-11-21 19:41:10|41557.6|41537.6|41555.3|41535.3|41557.6|41537.6|41555.3|41535.3|2
1732218080000|2024-11-21 19:41:20|41555.4|41535.4|41557.8|41537.8|41560.1|41540.1|41555.4|41535.4|0
1732218090000|2024-11-21 19:41:30|41560.1|41540.1|41560.3|41540.3|41560.3|41540.3|41557.8|41537.8|3
1732218100000|2024-11-21 19:41:40|41560.1|41540.1|41557.8|41537.8|41560.1|41540.1|41557.8|41537.8|2
1732218110000|2024-11-21 19:41:50|41560.1|41540.1|41557.8|41537.8|41560.1|41540.1|41557.8|41537.8|1
1732218120000|2024-11-21 19:42:00|41560.1|41540.1|41560.3|41540.3|41560.3|41540.3|41557.8|41537.8|1
1732218130000|2024-11-21 19:42:10|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|2
1732218150000|2024-11-21 19:42:30|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1732218160000|2024-11-21 19:42:40|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|0
1732218170000|2024-11-21 19:42:50|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|1
1732218180000|2024-11-21 19:43:00|41560.7|41540.7|41562.9|41542.9|41563.1|41543.1|41560.7|41540.7|0
1732218190000|2024-11-21 19:43:10|41565.4|41545.4|41565.3|41545.3|41565.4|41545.4|41565.3|41545.3|0
1732218200000|2024-11-21 19:43:20|41562.9|41542.9|41562.9|41542.9|41565.3|41545.3|41562.9|41542.9|0
1732218210000|2024-11-21 19:43:30|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|41562.9|41542.9|0
1732218220000|2024-11-21 19:43:40|41562.9|41542.9|41562.9|41542.9|41565.3|41545.3|41562.9|41542.9|0
1732218230000|2024-11-21 19:43:50|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|41565.3|41545.3|0
1732218240000|2024-11-21 19:44:00|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|2
1732218260000|2024-11-21 19:44:20|41565.6|41545.6|41565.4|41545.4|41567.9|41547.9|41565.4|41545.4|2
1732218270000|2024-11-21 19:44:30|41565.6|41545.6|41567.9|41547.9|41570.3|41550.3|41565.4|41545.4|0
1732218280000|2024-11-21 19:44:40|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|0
1732218290000|2024-11-21 19:44:50|41567.9|41547.9|41570.4|41550.4|41570.4|41550.4|41567.9|41547.9|0
1732218320000|2024-11-21 19:45:20|41567.9|41547.9|41568.1|41548.1|41570.4|41550.4|41565.6|41545.6|0
1732218330000|2024-11-21 19:45:30|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|0
1732218360000|2024-11-21 19:46:00|41570.3|41550.3|41568.1|41548.1|41570.3|41550.3|41568.1|41548.1|0
1732218370000|2024-11-21 19:46:10|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|1
1732218430000|2024-11-21 19:47:10|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1732218440000|2024-11-21 19:47:20|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|2
1732218450000|2024-11-21 19:47:30|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1732218460000|2024-11-21 19:47:40|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|41572.9|41552.9|5
1732218470000|2024-11-21 19:47:50|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|0
1732218480000|2024-11-21 19:48:00|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1732218500000|2024-11-21 19:48:20|41570.4|41550.4|41568.1|41548.1|41570.4|41550.4|41568.1|41548.1|0
1732218510000|2024-11-21 19:48:30|41568.2|41548.2|41568.1|41548.1|41568.2|41548.2|41568.1|41548.1|1
1732218530000|2024-11-21 19:48:50|41567.9|41547.9|41565.6|41545.6|41570.3|41550.3|41565.6|41545.6|8
1732218540000|2024-11-21 19:49:00|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|0
1732218550000|2024-11-21 19:49:10|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|0
1732218560000|2024-11-21 19:49:20|41563.1|41543.1|41562.9|41542.9|41563.1|41543.1|41560.4|41540.4|0
1732218570000|2024-11-21 19:49:30|41560.6|41540.6|41560.4|41540.4|41560.6|41540.6|41560.4|41540.4|0
1732218580000|2024-11-21 19:49:40|41560.6|41540.6|41562.9|41542.9|41562.9|41542.9|41560.4|41540.4|0
1732218600000|2024-11-21 19:50:00|41560.6|41540.6|41560.4|41540.4|41560.6|41540.6|41560.4|41540.4|0
1732218630000|2024-11-21 19:50:30|41560.6|41540.6|41560.4|41540.4|41560.6|41540.6|41558.1|41538.1|0
1732218640000|2024-11-21 19:50:40|41558.1|41538.1|41557.9|41537.9|41558.1|41538.1|41557.9|41537.9|1
1732218650000|2024-11-21 19:50:50|41558.1|41538.1|41555.4|41535.4|41558.1|41538.1|41555.3|41535.3|1
1732218660000|2024-11-21 19:51:00|||||||||4
1732218670000|2024-11-21 19:51:10|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|4
1732218690000|2024-11-21 19:51:30|41557.9|41537.9|41558.1|41538.1|41558.1|41538.1|41557.9|41537.9|1
1732218700000|2024-11-21 19:51:40|41560.4|41540.4|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|0
1732218710000|2024-11-21 19:51:50|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|0
1732218720000|2024-11-21 19:52:00|41560.6|41540.6|41562.9|41542.9|41562.9|41542.9|41560.6|41540.6|0
1732218730000|2024-11-21 19:52:10|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|10
1732218740000|2024-11-21 19:52:20|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41563.1|41543.1|7
1732218750000|2024-11-21 19:52:30|41565.5|41545.5|41568|41548|41568|41548|41565.5|41545.5|1
1732218760000|2024-11-21 19:52:40|41570.3|41550.3|41570.3|41550.3|41570.3|41550.3|41568|41548|1
1732218770000|2024-11-21 19:52:50|41568|41548|41570.3|41550.3|41570.3|41550.3|41568|41548|0
1732218780000|2024-11-21 19:53:00|41568|41548|41568|41548|41568|41548|41568|41548|0
1732218790000|2024-11-21 19:53:10|41565.6|41545.6|41570.3|41550.3|41570.3|41550.3|41565.5|41545.5|1
1732218800000|2024-11-21 19:53:20|41568|41548|41570.5|41550.5|41570.5|41550.5|41568|41548|4
1732218810000|2024-11-21 19:53:30|41573|41553|41575.3|41555.3|41575.3|41555.3|41573|41553|0
1732218830000|2024-11-21 19:53:50|41575.2|41555.2|41575.3|41555.3|41575.3|41555.3|41572.8|41552.8|0
1732218840000|2024-11-21 19:54:00|41575.5|41555.5|41575.5|41555.5|41577.8|41557.8|41575.5|41555.5|0
1732218850000|2024-11-21 19:54:10|41575.6|41555.6|41575.5|41555.5|41575.6|41555.6|41575.5|41555.5|0
1732218870000|2024-11-21 19:54:30|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|1
1732218880000|2024-11-21 19:54:40|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|1
1732218900000|2024-11-21 19:55:00|41575.6|41555.6|41575.6|41555.6|41578|41558|41575.6|41555.6|0
1732218910000|2024-11-21 19:55:10|41575.5|41555.5|41573.1|41553.1|41575.5|41555.5|41573.1|41553.1|0
1732218920000|2024-11-21 19:55:20|41573.2|41553.2|41575.6|41555.6|41575.6|41555.6|41573.2|41553.2|0
1732218930000|2024-11-21 19:55:30|41578|41558|41578|41558|41578|41558|41578|41558|0
1732218950000|2024-11-21 19:55:50|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|0
1732218970000|2024-11-21 19:56:10|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|0
1732218980000|2024-11-21 19:56:20|41583|41563|41583|41563|41583|41563|41583|41563|0
1732218990000|2024-11-21 19:56:30|41588|41568|41585.6|41565.6|41588|41568|41585.6|41565.6|3
1732219000000|2024-11-21 19:56:40|41585.5|41565.5|41585.5|41565.5|41585.6|41565.6|41585.5|41565.5|0
1732219010000|2024-11-21 19:56:50|41585.6|41565.6|41580.5|41560.5|41585.6|41565.6|41578.2|41558.2|4
1732219020000|2024-11-21 19:57:00|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|41580.3|41560.3|0
1732219030000|2024-11-21 19:57:10|41578|41558|41575.6|41555.6|41578|41558|41575.6|41555.6|0
1732219040000|2024-11-21 19:57:20|41575.5|41555.5|41575.5|41555.5|41575.6|41555.6|41575.5|41555.5|2
1732219060000|2024-11-21 19:57:40|41577.8|41557.8|41575.5|41555.5|41577.8|41557.8|41573|41553|0
1732219070000|2024-11-21 19:57:50|41573|41553|41573|41553|41573|41553|41573|41553|0
1732219080000|2024-11-21 19:58:00|41575.3|41555.3|41575.5|41555.5|41575.5|41555.5|41575.3|41555.3|1
1732219100000|2024-11-21 19:58:20|41575.3|41555.3|41573|41553|41575.5|41555.5|41573|41553|0
1732219110000|2024-11-21 19:58:30|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|41572.8|41552.8|1
1732219120000|2024-11-21 19:58:40|41573|41553|41572.8|41552.8|41573|41553|41572.8|41552.8|1
1732219130000|2024-11-21 19:58:50|41573|41553|41572.8|41552.8|41573|41553|41572.8|41552.8|0
1732219150000|2024-11-21 19:59:10|41570.5|41550.5|41568|41548|41570.5|41550.5|41568|41548|0
1732219180000|2024-11-21 19:59:40|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|2
1732219190000|2024-11-21 19:59:50|41570.5|41550.5|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|0
1732219200000|2024-11-21 20:00:00|41568.1|41548.1|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|3
1732219210000|2024-11-21 20:00:10|||||||||1
1732219240000|2024-11-21 20:00:40|41570.9|41550.9|41575.6|41555.6|41575.6|41555.6|41570.9|41550.9|1
1732219250000|2024-11-21 20:00:50|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|4
1732219260000|2024-11-21 20:01:00|41575.6|41555.6|41580.6|41560.6|41583.1|41563.1|41575.6|41555.6|1
1732219280000|2024-11-21 20:01:20|41580.5|41560.5|41578.1|41558.1|41580.5|41560.5|41578.1|41558.1|0
1732219290000|2024-11-21 20:01:30|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|8
1732219300000|2024-11-21 20:01:40|41580.5|41560.5|41578.1|41558.1|41580.6|41560.6|41578.1|41558.1|5
1732219310000|2024-11-21 20:01:50|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|0
1732219320000|2024-11-21 20:02:00|41578.1|41558.1|41575.6|41555.6|41578.1|41558.1|41575.6|41555.6|0
1732219330000|2024-11-21 20:02:10|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1732219340000|2024-11-21 20:02:20|41573.3|41553.3|41575.5|41555.5|41575.6|41555.6|41573.1|41553.1|0
1732219350000|2024-11-21 20:02:30|41575.6|41555.6|41575.5|41555.5|41575.6|41555.6|41575.5|41555.5|1
1732219360000|2024-11-21 20:02:40|41570.6|41550.6|41573|41553|41573|41553|41570.6|41550.6|0
1732219370000|2024-11-21 20:02:50|41570.6|41550.6|41575.5|41555.5|41575.5|41555.5|41570.6|41550.6|0
1732219410000|2024-11-21 20:03:30|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|1
1732219420000|2024-11-21 20:03:40|||||||||2
1732219430000|2024-11-21 20:03:50|41578|41558|41578|41558|41578|41558|41578|41558|0
1732219440000|2024-11-21 20:04:00|41575.6|41555.6|41578|41558|41578|41558|41575.6|41555.6|0
1732219460000|2024-11-21 20:04:20|41580.3|41560.3|41582.8|41562.8|41582.8|41562.8|41580.3|41560.3|1
1732219470000|2024-11-21 20:04:30|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|0
1732219480000|2024-11-21 20:04:40|41583|41563|41580.5|41560.5|41583|41563|41580.5|41560.5|1
1732219490000|2024-11-21 20:04:50|41580.6|41560.6|41583.1|41563.1|41583.1|41563.1|41580.6|41560.6|1
1732219500000|2024-11-21 20:05:00|41585.5|41565.5|41585.3|41565.3|41585.5|41565.5|41583|41563|4
1732219510000|2024-11-21 20:05:10|41583|41563|41583|41563|41583|41563|41583|41563|0
1732219520000|2024-11-21 20:05:20|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|0
1732219570000|2024-11-21 20:06:10|||||||||1
1732219630000|2024-11-21 20:07:10|41585.4|41565.4|41580.6|41560.6|41585.4|41565.4|41580.6|41560.6|0
1732219650000|2024-11-21 20:07:30|41578|41558|41577.9|41557.9|41578|41558|41577.9|41557.9|23
1732219680000|2024-11-21 20:08:00|41575.6|41555.6|41573.3|41553.3|41575.6|41555.6|41573.3|41553.3|1
1732219690000|2024-11-21 20:08:10|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|0
1732219700000|2024-11-21 20:08:20|41575.5|41555.5|41575.5|41555.5|41577.9|41557.9|41575.5|41555.5|2
1732219730000|2024-11-21 20:08:50|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1732219760000|2024-11-21 20:09:20|41570.6|41550.6|41570.8|41550.8|41573.1|41553.1|41570.6|41550.6|0
1732219780000|2024-11-21 20:09:40|41573.1|41553.1|41568.3|41548.3|41573.1|41553.1|41568.3|41548.3|1
1732219790000|2024-11-21 20:09:50|41570.6|41550.6|41568.1|41548.1|41570.6|41550.6|41568.1|41548.1|0
1732219800000|2024-11-21 20:10:00|||||||||1
1732219810000|2024-11-21 20:10:10|41568|41548|41568|41548|41568|41548|41568|41548|0
1732219820000|2024-11-21 20:10:20|41565.5|41545.5|41563.1|41543.1|41565.5|41545.5|41563.1|41543.1|0
1732219830000|2024-11-21 20:10:30|41563|41543|41560.6|41540.6|41563|41543|41560.6|41540.6|2
1732219840000|2024-11-21 20:10:40|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|0
1732219850000|2024-11-21 20:10:50|41558|41538|41558|41538|41558|41538|41557.9|41537.9|2
1732219860000|2024-11-21 20:11:00|41558.1|41538.1|41560.5|41540.5|41560.5|41540.5|41558.1|41538.1|1
1732219870000|2024-11-21 20:11:10|41558.1|41538.1|41560.5|41540.5|41560.5|41540.5|41558.1|41538.1|0
1732219890000|2024-11-21 20:11:30|41558.1|41538.1|41558.1|41538.1|41560.5|41540.5|41558.1|41538.1|0
1732219900000|2024-11-21 20:11:40|41555.6|41535.6|41555.6|41535.6|41558.1|41538.1|41555.5|41535.5|1
1732219920000|2024-11-21 20:12:00|41555.5|41535.5|41555.6|41535.6|41555.6|41535.6|41555.5|41535.5|1
1732219950000|2024-11-21 20:12:30|41552.9|41532.9|41548.1|41528.1|41552.9|41532.9|41548.1|41528.1|1
1732219960000|2024-11-21 20:12:40|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|0
1732219980000|2024-11-21 20:13:00|41545.7|41525.7|41543|41523|41545.7|41525.7|41543|41523|4
1732220000000|2024-11-21 20:13:20|41542.9|41522.9|41540.7|41520.7|41542.9|41522.9|41540.7|41520.7|3
1732220010000|2024-11-21 20:13:30|41543|41523|41540.5|41520.5|41543|41523|41538|41518|7
1732220030000|2024-11-21 20:13:50|41538|41518|41537.9|41517.9|41538|41518|41535.5|41515.5|1
1732220040000|2024-11-21 20:14:00|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|0
1732220060000|2024-11-21 20:14:20|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|1
1732220070000|2024-11-21 20:14:30|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.7|41512.7|5
1732220080000|2024-11-21 20:14:40|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41532.9|41512.9|1
1732220090000|2024-11-21 20:14:50|||||||||2
1732220100000|2024-11-21 20:15:00|||||||||5
1732220110000|2024-11-21 20:15:10|41537.7|41517.7|41535.1|41515.1|41540.1|41520.1|41535.1|41515.1|1
1732220140000|2024-11-21 20:15:40|||||||||1
1732220160000|2024-11-21 20:16:00|41535|41515|41535.1|41515.1|41535.1|41515.1|41532.7|41512.7|6
1732220190000|2024-11-21 20:16:30|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|2
1732220200000|2024-11-21 20:16:40|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|0
1732220210000|2024-11-21 20:16:50|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|0
1732220220000|2024-11-21 20:17:00|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.7|41517.7|1
1732220230000|2024-11-21 20:17:10|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|0
1732220240000|2024-11-21 20:17:20|41540.1|41520.1|41540.2|41520.2|41540.2|41520.2|41540.1|41520.1|0
1732220270000|2024-11-21 20:17:50|41540.1|41520.1|41540.2|41520.2|41540.2|41520.2|41540.1|41520.1|0
1732220280000|2024-11-21 20:18:00|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1732220290000|2024-11-21 20:18:10|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.1|41520.1|0
1732220300000|2024-11-21 20:18:20|||||||||1
1732220340000|2024-11-21 20:19:00|41540.1|41520.1|41540.1|41520.1|41540.2|41520.2|41540.1|41520.1|1
1732220350000|2024-11-21 20:19:10|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|0
1732220360000|2024-11-21 20:19:20|41537.8|41517.8|41535.1|41515.1|41537.8|41517.8|41535.1|41515.1|3
1732220400000|2024-11-21 20:20:00|41527.3|41507.3|41525|41505|41527.3|41507.3|41525|41505|65
1732220410000|2024-11-21 20:20:10|||||||||1
1732220420000|2024-11-21 20:20:20|41520|41500|41515|41495|41520|41500|41515|41495|2
1732220430000|2024-11-21 20:20:30|41512.6|41492.6|41515|41495|41515|41495|41512.6|41492.6|2
1732220440000|2024-11-21 20:20:40|||||||||9
1732220450000|2024-11-21 20:20:50|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|6
1732220460000|2024-11-21 20:21:00|41519.8|41499.8|41525.1|41505.1|41525.1|41505.1|41519.8|41499.8|1
1732220480000|2024-11-21 20:21:20|41527.6|41507.6|41527.6|41507.6|41527.8|41507.8|41527.6|41507.6|2
1732220490000|2024-11-21 20:21:30|||||||||1
1732220500000|2024-11-21 20:21:40|||||||||1
1732220520000|2024-11-21 20:22:00|41530|41510|41527.6|41507.6|41530|41510|41527.6|41507.6|1
1732220530000|2024-11-21 20:22:10|41530|41510|41527.6|41507.6|41530|41510|41527.6|41507.6|0
1732220540000|2024-11-21 20:22:20|41530|41510|41527.6|41507.6|41530|41510|41527.6|41507.6|1
1732220550000|2024-11-21 20:22:30|||||||||2
1732220570000|2024-11-21 20:22:50|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1732220590000|2024-11-21 20:23:10|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|41527.6|41507.6|2
1732220600000|2024-11-21 20:23:20|||||||||1
1732220610000|2024-11-21 20:23:30|41525.3|41505.3|41527.6|41507.6|41527.6|41507.6|41525.3|41505.3|0
1732220620000|2024-11-21 20:23:40|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|0
1732220630000|2024-11-21 20:23:50|||||||||1
1732220660000|2024-11-21 20:24:20|41527.6|41507.6|41527.5|41507.5|41527.8|41507.8|41525.1|41505.1|8
1732220670000|2024-11-21 20:24:30|41525.1|41505.1|41525.1|41505.1|41525.1|41505.1|41525.1|41505.1|2
1732220680000|2024-11-21 20:24:40|41527.5|41507.5|41525.1|41505.1|41527.5|41507.5|41525.1|41505.1|0
1732220690000|2024-11-21 20:24:50|||||||||4
1732220700000|2024-11-21 20:25:00|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|41522.6|41502.6|1
1732220710000|2024-11-21 20:25:10|41520.3|41500.3|41522.6|41502.6|41522.6|41502.6|41520.3|41500.3|4
1732220730000|2024-11-21 20:25:30|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|41520.1|41500.1|2
1732220740000|2024-11-21 20:25:40|41520|41500|41520|41500|41520|41500|41520|41500|2
1732220760000|2024-11-21 20:26:00|41519.9|41499.9|41519.9|41499.9|41522.2|41502.2|41519.9|41499.9|20
1732220770000|2024-11-21 20:26:10|41522.2|41502.2|41524.4|41504.4|41524.6|41504.6|41522.1|41502.1|4
1732220780000|2024-11-21 20:26:20|||||||||1
1732220790000|2024-11-21 20:26:30|41519.7|41499.7|41519.7|41499.7|41524.4|41504.4|41519.7|41499.7|0
1732220800000|2024-11-21 20:26:40|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|0
1732220820000|2024-11-21 20:27:00|41519.7|41499.7|41522.1|41502.1|41522.1|41502.1|41519.7|41499.7|0
1732220850000|2024-11-21 20:27:30|41519.7|41499.7|41519.3|41499.3|41519.7|41499.7|41516.9|41496.9|14
1732220860000|2024-11-21 20:27:40|41514.6|41494.6|41514.3|41494.3|41514.6|41494.6|41514.3|41494.3|7
1732220870000|2024-11-21 20:27:50|41511.9|41491.9|41511.9|41491.9|41514.3|41494.3|41511.9|41491.9|3
1732220880000|2024-11-21 20:28:00|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41511.9|41491.9|4
1732220890000|2024-11-21 20:28:10|||||||||5
1732220900000|2024-11-21 20:28:20|||||||||2
1732220920000|2024-11-21 20:28:40|||||||||1
1732220930000|2024-11-21 20:28:50|||||||||3
1732220940000|2024-11-21 20:29:00|41516.7|41496.7|41516.9|41496.9|41516.9|41496.9|41516.7|41496.7|8
1732220960000|2024-11-21 20:29:20|41519.3|41499.3|41516.9|41496.9|41519.3|41499.3|41516.9|41496.9|1
1732220970000|2024-11-21 20:29:30|41519.2|41499.2|41521.2|41501.2|41521.2|41501.2|41518.7|41498.7|13
1732220990000|2024-11-21 20:29:50|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|1
1732221000000|2024-11-21 20:30:00|41518.7|41498.7|41518.7|41498.7|41521.1|41501.1|41518.7|41498.7|1
1732221010000|2024-11-21 20:30:10|41518.6|41498.6|41518.7|41498.7|41518.7|41498.7|41516.2|41496.2|3
1732221020000|2024-11-21 20:30:20|41518.6|41498.6|41516.1|41496.1|41518.7|41498.7|41516.1|41496.1|3
1732221030000|2024-11-21 20:30:30|41513.6|41493.6|41508.5|41488.5|41513.6|41493.6|41508.5|41488.5|12
1732221040000|2024-11-21 20:30:40|41506.2|41486.2|41503.6|41483.6|41506.2|41486.2|41501.2|41481.2|11
1732221050000|2024-11-21 20:30:50|||||||||2
1732221060000|2024-11-21 20:31:00|41503.7|41483.7|41514|41494|41514|41494|41503.7|41483.7|17
1732221070000|2024-11-21 20:31:10|41516.5|41496.5|41516.4|41496.4|41516.5|41496.5|41516.4|41496.4|2
1732221080000|2024-11-21 20:31:20|41514|41494|41514|41494|41516.4|41496.4|41514|41494|0
1732221090000|2024-11-21 20:31:30|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41514|41494|2
1732221100000|2024-11-21 20:31:40|41514|41494|41518.8|41498.8|41518.8|41498.8|41513.9|41493.9|7
1732221110000|2024-11-21 20:31:50|41516.4|41496.4|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|1
1732221120000|2024-11-21 20:32:00|||||||||2
1732221130000|2024-11-21 20:32:10|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|1
1732221140000|2024-11-21 20:32:20|41511.3|41491.3|41506.4|41486.4|41511.3|41491.3|41506.4|41486.4|2
1732221160000|2024-11-21 20:32:40|41503.9|41483.9|41503.9|41483.9|41506.3|41486.3|41503.9|41483.9|3
1732221170000|2024-11-21 20:32:50|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|1
1732221180000|2024-11-21 20:33:00|41506.4|41486.4|41506.3|41486.3|41506.4|41486.4|41506.3|41486.3|4
1732221190000|2024-11-21 20:33:10|41506.4|41486.4|41503.6|41483.6|41506.4|41486.4|41503.5|41483.5|3
1732221210000|2024-11-21 20:33:30|41503.5|41483.5|41501.3|41481.3|41503.6|41483.6|41501.1|41481.1|0
1732221220000|2024-11-21 20:33:40|41501.1|41481.1|41501.3|41481.3|41501.3|41481.3|41501.1|41481.1|0
1732221230000|2024-11-21 20:33:50|41501|41481|41498.6|41478.6|41501|41481|41498.6|41478.6|5
1732221240000|2024-11-21 20:34:00|41498.5|41478.5|41496.1|41476.1|41498.5|41478.5|41496.1|41476.1|4
1732221260000|2024-11-21 20:34:20|||||||||3
1732221270000|2024-11-21 20:34:30|41493.8|41473.8|41493.8|41473.8|41496.1|41476.1|41493.8|41473.8|1
1732221290000|2024-11-21 20:34:50|||||||||1
1732221300000|2024-11-21 20:35:00|41493.9|41473.9|41508.8|41488.8|41511.3|41491.3|41493.9|41473.9|11
1732221310000|2024-11-21 20:35:10|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41508.8|41488.8|0
1732221320000|2024-11-21 20:35:20|41508.8|41488.8|41503.9|41483.9|41508.8|41488.8|41503.9|41483.9|8
1732221330000|2024-11-21 20:35:30|41506.3|41486.3|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|1
1732221360000|2024-11-21 20:36:00|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|4
1732221370000|2024-11-21 20:36:10|41508.9|41488.9|41508.9|41488.9|41511.3|41491.3|41508.8|41488.8|0
1732221380000|2024-11-21 20:36:20|41511.3|41491.3|41509|41489|41511.3|41491.3|41508.9|41488.9|0
1732221390000|2024-11-21 20:36:30|41511.4|41491.4|41513.8|41493.8|41513.8|41493.8|41511.4|41491.4|1
1732221400000|2024-11-21 20:36:40|41513.9|41493.9|41518.9|41498.9|41519|41499|41513.9|41493.9|3
1732221410000|2024-11-21 20:36:50|41519|41499|41521.5|41501.5|41521.5|41501.5|41518.9|41498.9|0
1732221420000|2024-11-21 20:37:00|41523.9|41503.9|41526.4|41506.4|41526.4|41506.4|41523.9|41503.9|2
1732221430000|2024-11-21 20:37:10|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|41528.8|41508.8|5
1732221440000|2024-11-21 20:37:20|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41528.8|41508.8|1
1732221450000|2024-11-21 20:37:30|41528.8|41508.8|41528.9|41508.9|41528.9|41508.9|41528.8|41508.8|0
1732221460000|2024-11-21 20:37:40|41528.8|41508.8|41528.8|41508.8|41529|41509|41528.8|41508.8|1
1732221470000|2024-11-21 20:37:50|41526.4|41506.4|41521.7|41501.7|41528.8|41508.8|41521.7|41501.7|3
1732221490000|2024-11-21 20:38:10|41521.5|41501.5|41521.4|41501.4|41521.5|41501.5|41521.4|41501.4|1
1732221500000|2024-11-21 20:38:20|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41516.7|41496.7|1
1732221510000|2024-11-21 20:38:30|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1732221520000|2024-11-21 20:38:40|41519.1|41499.1|41518.9|41498.9|41519.1|41499.1|41518.9|41498.9|3
1732221530000|2024-11-21 20:38:50|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|0
1732221540000|2024-11-21 20:39:00|41516.4|41496.4|41516.6|41496.6|41518.9|41498.9|41516.4|41496.4|1
1732221550000|2024-11-21 20:39:10|41516.4|41496.4|41514.1|41494.1|41516.4|41496.4|41514.1|41494.1|0
1732221560000|2024-11-21 20:39:20|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41511.6|41491.6|5
1732221570000|2024-11-21 20:39:30|41511.6|41491.6|41513.9|41493.9|41513.9|41493.9|41511.6|41491.6|0
1732221580000|2024-11-21 20:39:40|41519.5|41499.5|41521.7|41501.7|41521.8|41501.8|41519.5|41499.5|6
1732221590000|2024-11-21 20:39:50|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|3
1732221600000|2024-11-21 20:40:00|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|2
1732221640000|2024-11-21 20:40:40|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|1
1732221650000|2024-11-21 20:40:50|41521.4|41501.4|41523.8|41503.8|41523.8|41503.8|41521.4|41501.4|3
1732221660000|2024-11-21 20:41:00|41521.4|41501.4|41521.3|41501.3|41521.4|41501.4|41521.3|41501.3|5
1732221670000|2024-11-21 20:41:10|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1732221680000|2024-11-21 20:41:20|41518.8|41498.8|41516.4|41496.4|41518.8|41498.8|41516.4|41496.4|0
1732221690000|2024-11-21 20:41:30|41514.1|41494.1|41518.9|41498.9|41518.9|41498.9|41514.1|41494.1|2
1732221700000|2024-11-21 20:41:40|41516.4|41496.4|41519.1|41499.1|41519.1|41499.1|41516.4|41496.4|2
1732221720000|2024-11-21 20:42:00|||||||||1
1732221740000|2024-11-21 20:42:20|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|0
1732221750000|2024-11-21 20:42:30|41519.1|41499.1|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|1
1732221760000|2024-11-21 20:42:40|41521.4|41501.4|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|0
1732221780000|2024-11-21 20:43:00|41521.4|41501.4|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|0
1732221800000|2024-11-21 20:43:20|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41521.6|41501.6|1
1732221810000|2024-11-21 20:43:30|41521.6|41501.6|41519.1|41499.1|41521.6|41501.6|41519.1|41499.1|0
1732221820000|2024-11-21 20:43:40|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|0
1732221830000|2024-11-21 20:43:50|41519.1|41499.1|41518.9|41498.9|41519.1|41499.1|41518.9|41498.9|3
1732221840000|2024-11-21 20:44:00|41518.8|41498.8|41514.1|41494.1|41518.8|41498.8|41514.1|41494.1|1
1732221850000|2024-11-21 20:44:10|41514.2|41494.2|41514.1|41494.1|41514.2|41494.2|41514.1|41494.1|0
1732221860000|2024-11-21 20:44:20|41514.2|41494.2|41514.1|41494.1|41514.2|41494.2|41514.1|41494.1|0
1732221870000|2024-11-21 20:44:30|41514.2|41494.2|41516.6|41496.6|41516.6|41496.6|41514.1|41494.1|0
1732221880000|2024-11-21 20:44:40|41516.4|41496.4|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|0
1732221890000|2024-11-21 20:44:50|41516.3|41496.3|41513.9|41493.9|41516.3|41496.3|41513.9|41493.9|3
1732221900000|2024-11-21 20:45:00|41516.4|41496.4|41516.6|41496.6|41518.8|41498.8|41513.9|41493.9|2
1732221910000|2024-11-21 20:45:10|41516.4|41496.4|41514.1|41494.1|41516.4|41496.4|41514.1|41494.1|1
1732221920000|2024-11-21 20:45:20|41516.4|41496.4|41514.1|41494.1|41516.6|41496.6|41514.1|41494.1|3
1732221930000|2024-11-21 20:45:30|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.4|41496.4|1
1732221950000|2024-11-21 20:45:50|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1732221960000|2024-11-21 20:46:00|41516.6|41496.6|41516.6|41496.6|41518.9|41498.9|41516.6|41496.6|0
1732221980000|2024-11-21 20:46:20|41514.1|41494.1|41516.6|41496.6|41518.9|41498.9|41514.1|41494.1|2
1732222000000|2024-11-21 20:46:40|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|0
1732222020000|2024-11-21 20:47:00|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|2
1732222030000|2024-11-21 20:47:10|41511.6|41491.6|41509.2|41489.2|41511.6|41491.6|41506.7|41486.7|1
1732222040000|2024-11-21 20:47:20|41506.7|41486.7|41506.7|41486.7|41509.1|41489.1|41506.7|41486.7|0
1732222050000|2024-11-21 20:47:30|41506.9|41486.9|41509.2|41489.2|41509.2|41489.2|41506.9|41486.9|0
1732222060000|2024-11-21 20:47:40|||||||||5
1732222070000|2024-11-21 20:47:50|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|0
1732222080000|2024-11-21 20:48:00|||||||||1
1732222100000|2024-11-21 20:48:20|||||||||3
1732222120000|2024-11-21 20:48:40|41513.9|41493.9|41511.6|41491.6|41513.9|41493.9|41511.6|41491.6|0
1732222130000|2024-11-21 20:48:50|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|5
1732222140000|2024-11-21 20:49:00|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|2
1732222160000|2024-11-21 20:49:20|||||||||2
1732222170000|2024-11-21 20:49:30|||||||||1
1732222180000|2024-11-21 20:49:40|41518.9|41498.9|41521.3|41501.3|41521.3|41501.3|41518.9|41498.9|5
1732222190000|2024-11-21 20:49:50|41518.9|41498.9|41518.8|41498.8|41518.9|41498.9|41518.8|41498.8|2
1732222200000|2024-11-21 20:50:00|41516.4|41496.4|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|0
1732222220000|2024-11-21 20:50:20|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|5
1732222230000|2024-11-21 20:50:30|41523.7|41503.7|41528.8|41508.8|41528.8|41508.8|41523.7|41503.7|8
1732222240000|2024-11-21 20:50:40|41526.2|41506.2|41526.3|41506.3|41526.3|41506.3|41526.2|41506.2|6
1732222250000|2024-11-21 20:50:50|41523.8|41503.8|41523.8|41503.8|41526.3|41506.3|41523.8|41503.8|0
1732222290000|2024-11-21 20:51:30|41528.7|41508.7|41528.8|41508.8|41528.8|41508.8|41528.7|41508.7|5
1732222320000|2024-11-21 20:52:00|41531.2|41511.2|41531.3|41511.3|41531.3|41511.3|41531.2|41511.2|0
1732222330000|2024-11-21 20:52:10|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|41531.3|41511.3|1
1732222340000|2024-11-21 20:52:20|41533.8|41513.8|41534|41514|41536.3|41516.3|41533.8|41513.8|2
1732222350000|2024-11-21 20:52:30|41534.1|41514.1|41536.3|41516.3|41538.8|41518.8|41534.1|41514.1|13
1732222360000|2024-11-21 20:52:40|41533.8|41513.8|41533.7|41513.7|41533.8|41513.8|41533.7|41513.7|0
1732222370000|2024-11-21 20:52:50|41536.2|41516.2|41536.2|41516.2|41536.2|41516.2|41533.7|41513.7|0
1732222380000|2024-11-21 20:53:00|41533.7|41513.7|41533.8|41513.8|41533.8|41513.8|41533.7|41513.7|0
1732222390000|2024-11-21 20:53:10|41533.7|41513.7|41531.3|41511.3|41533.7|41513.7|41531.3|41511.3|0
1732222410000|2024-11-21 20:53:30|41531.5|41511.5|41531.3|41511.3|41531.5|41511.5|41531.3|41511.3|0
1732222420000|2024-11-21 20:53:40|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.3|41511.3|0
1732222430000|2024-11-21 20:53:50|41531.3|41511.3|41533.8|41513.8|41533.8|41513.8|41529|41509|0
1732222440000|2024-11-21 20:54:00|41533.7|41513.7|41533.8|41513.8|41533.8|41513.8|41533.7|41513.7|0
1732222450000|2024-11-21 20:54:10|41533.7|41513.7|41534.2|41514.2|41534.2|41514.2|41529|41509|6
1732222460000|2024-11-21 20:54:20|41534|41514|41538.8|41518.8|41539|41519|41534|41514|0
1732222480000|2024-11-21 20:54:40|41536.5|41516.5|41539|41519|41539|41519|41536.5|41516.5|0
1732222490000|2024-11-21 20:54:50|41538.8|41518.8|41539|41519|41539|41519|41538.8|41518.8|0
1732222500000|2024-11-21 20:55:00|41534.2|41514.2|41534|41514|41536.3|41516.3|41534|41514|1
1732222510000|2024-11-21 20:55:10|41536.3|41516.3|41536.5|41516.5|41536.5|41516.5|41534|41514|4
1732222520000|2024-11-21 20:55:20|41538.8|41518.8|41538.7|41518.7|41538.8|41518.8|41538.7|41518.7|0
1732222530000|2024-11-21 20:55:30|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|0
1732222550000|2024-11-21 20:55:50|41539|41519|41538.8|41518.8|41539|41519|41538.8|41518.8|0
1732222560000|2024-11-21 20:56:00|41539|41519|41539|41519|41539|41519|41539|41519|0
1732222570000|2024-11-21 20:56:10|41538.8|41518.8|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|1
1732222580000|2024-11-21 20:56:20|41536.5|41516.5|41534|41514|41536.5|41516.5|41534|41514|0
1732222600000|2024-11-21 20:56:40|||||||||1
1732222620000|2024-11-21 20:57:00|||||||||1
1732222640000|2024-11-21 20:57:20|41534.1|41514.1|41534|41514|41534.1|41514.1|41534|41514|2
1732222680000|2024-11-21 20:58:00|41534.1|41514.1|41538.8|41518.8|41538.8|41518.8|41533.8|41513.8|2
1732222700000|2024-11-21 20:58:20|41539|41519|41541.3|41521.3|41541.3|41521.3|41539|41519|3
1732222720000|2024-11-21 20:58:40|41543.8|41523.8|41543.7|41523.7|41546.2|41526.2|41543.7|41523.7|2
1732222730000|2024-11-21 20:58:50|41541.3|41521.3|41540.9|41520.9|41541.3|41521.3|41540.9|41520.9|7
1732222740000|2024-11-21 20:59:00|41538.6|41518.6|41533.8|41513.8|41538.7|41518.7|41533.8|41513.8|1
1732222750000|2024-11-21 20:59:10|41536.2|41516.2|41533.6|41513.6|41536.2|41516.2|41533.6|41513.6|0
1732222760000|2024-11-21 20:59:20|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|1
1732222770000|2024-11-21 20:59:30|41536.2|41516.2|41536.2|41516.2|41538.6|41518.6|41536.1|41516.1|1
1732222780000|2024-11-21 20:59:40|41533.8|41513.8|41533.7|41513.7|41536.1|41516.1|41533.6|41513.6|1
1732222790000|2024-11-21 20:59:50|41536.2|41516.2|41533.6|41513.6|41536.2|41516.2|41533.6|41513.6|0
1732222800000|2024-11-21 21:00:00|41533.7|41513.7|41533.8|41513.8|41538.6|41518.6|41533.7|41513.7|7
1732222810000|2024-11-21 21:00:10|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|2
1732222830000|2024-11-21 21:00:30|41536.1|41516.1|41536.1|41516.1|41536.1|41516.1|41533.7|41513.7|1
1732222840000|2024-11-21 21:00:40|41535.9|41515.9|41533.6|41513.6|41538.6|41518.6|41533.6|41513.6|3
1732222860000|2024-11-21 21:01:00|41536.1|41516.1|41533.6|41513.6|41538.4|41518.4|41533.6|41513.6|4
1732222870000|2024-11-21 21:01:10|||||||||1
1732222880000|2024-11-21 21:01:20|41533.4|41513.4|41531.1|41511.1|41533.4|41513.4|41531.1|41511.1|2
1732222890000|2024-11-21 21:01:30|41533.4|41513.4|41528.4|41508.4|41533.4|41513.4|41528.4|41508.4|0
1732222900000|2024-11-21 21:01:40|41533.3|41513.3|41530.8|41510.8|41533.3|41513.3|41530.8|41510.8|2
1732222910000|2024-11-21 21:01:50|41530.7|41510.7|41535.7|41515.7|41535.7|41515.7|41528.3|41508.3|1
1732222920000|2024-11-21 21:02:00|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|0
1732222940000|2024-11-21 21:02:20|41535.7|41515.7|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|3
1732222970000|2024-11-21 21:02:50|41533.4|41513.4|41535.8|41515.8|41535.8|41515.8|41533.4|41513.4|0
1732222980000|2024-11-21 21:03:00|41533.4|41513.4|41535.8|41515.8|41535.8|41515.8|41533.4|41513.4|0
1732223000000|2024-11-21 21:03:20|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|0
1732223020000|2024-11-21 21:03:40|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|0
1732223030000|2024-11-21 21:03:50|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|4
1732223040000|2024-11-21 21:04:00|41533.3|41513.3|41530.9|41510.9|41533.3|41513.3|41530.9|41510.9|0
1732223070000|2024-11-21 21:04:30|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|1
1732223080000|2024-11-21 21:04:40|||||||||5
1732223110000|2024-11-21 21:05:10|41533.6|41513.6|41533.7|41513.7|41533.7|41513.7|41533.6|41513.6|2
1732223130000|2024-11-21 21:05:30|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|0
1732223190000|2024-11-21 21:06:30|41534|41514|41543.6|41523.6|41543.6|41523.6|41534|41514|1
1732223230000|2024-11-21 21:07:10|41541.2|41521.2|41543.6|41523.6|41543.6|41523.6|41541.1|41521.1|1
1732223240000|2024-11-21 21:07:20|41543.4|41523.4|41543.6|41523.6|41543.6|41523.6|41543.4|41523.4|0
1732223250000|2024-11-21 21:07:30|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|0
1732223260000|2024-11-21 21:07:40|41545.8|41525.8|41543.4|41523.4|41545.8|41525.8|41543.4|41523.4|0
1732223300000|2024-11-21 21:08:20|41543.5|41523.5|41543.6|41523.6|41543.6|41523.6|41543.5|41523.5|0
1732223310000|2024-11-21 21:08:30|41546.1|41526.1|41546|41526|41546.1|41526.1|41546|41526|0
1732223320000|2024-11-21 21:08:40|41543.6|41523.6|41543.6|41523.6|41546.1|41526.1|41543.6|41523.6|0
1732223330000|2024-11-21 21:08:50|41541.2|41521.2|41543.6|41523.6|41543.6|41523.6|41541.2|41521.2|0
1732223340000|2024-11-21 21:09:00|41543.5|41523.5|41541.1|41521.1|41543.5|41523.5|41541.1|41521.1|0
1732223380000|2024-11-21 21:09:40|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|5
1732223410000|2024-11-21 21:10:10|41536.4|41516.4|41533.7|41513.7|41536.4|41516.4|41533.7|41513.7|1
1732223440000|2024-11-21 21:10:40|41533.6|41513.6|41538.5|41518.5|41538.5|41518.5|41533.6|41513.6|15
1732223450000|2024-11-21 21:10:50|41538.6|41518.6|41543.3|41523.3|41543.3|41523.3|41538.6|41518.6|2
1732223490000|2024-11-21 21:11:30|41543.5|41523.5|41541|41521|41543.5|41523.5|41541|41521|2
1732223500000|2024-11-21 21:11:40|41538.6|41518.6|41538.6|41518.6|41538.6|41518.6|41538.6|41518.6|0
1732223510000|2024-11-21 21:11:50|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|2
1732223520000|2024-11-21 21:12:00|41543.5|41523.5|41538.6|41518.6|41543.5|41523.5|41538.6|41518.6|3
1732223530000|2024-11-21 21:12:10|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|1
1732223540000|2024-11-21 21:12:20|41536|41516|41538.3|41518.3|41538.3|41518.3|41536|41516|0
1732223550000|2024-11-21 21:12:30|41538.2|41518.2|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|0
1732223610000|2024-11-21 21:13:30|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|1
1732223640000|2024-11-21 21:14:00|||||||||4
1732223690000|2024-11-21 21:14:50|||||||||2
1732223700000|2024-11-21 21:15:00|41528.5|41508.5|41530.8|41510.8|41530.8|41510.8|41528.5|41508.5|7
1732223710000|2024-11-21 21:15:10|41528.5|41508.5|41530.8|41510.8|41530.8|41510.8|41528.5|41508.5|1
1732223720000|2024-11-21 21:15:20|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|0
1732223740000|2024-11-21 21:15:40|41531|41511|41531|41511|41531|41511|41531|41511|0
1732223750000|2024-11-21 21:15:50|41533.3|41513.3|41531|41511|41533.3|41513.3|41531|41511|0
1732223760000|2024-11-21 21:16:00|41530.8|41510.8|41528.3|41508.3|41530.8|41510.8|41528.3|41508.3|0
1732223790000|2024-11-21 21:16:30|41530.7|41510.7|41533.3|41513.3|41533.3|41513.3|41528.5|41508.5|4
1732223800000|2024-11-21 21:16:40|||||||||1
1732223810000|2024-11-21 21:16:50|||||||||1
1732223820000|2024-11-21 21:17:00|41531|41511|41531|41511|41533.3|41513.3|41531|41511|1
1732223840000|2024-11-21 21:17:20|41533.3|41513.3|41533.5|41513.5|41533.5|41513.5|41533.3|41513.3|1
1732223850000|2024-11-21 21:17:30|41533.6|41513.6|41536|41516|41536|41516|41533.6|41513.6|1
1732223860000|2024-11-21 21:17:40|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|1
1732223880000|2024-11-21 21:18:00|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|0
1732223910000|2024-11-21 21:18:30|41535.8|41515.8|41533.5|41513.5|41535.8|41515.8|41533.5|41513.5|2
1732223940000|2024-11-21 21:19:00|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|0
1732223960000|2024-11-21 21:19:20|41533.5|41513.5|41533.6|41513.6|41533.6|41513.6|41533.5|41513.5|2
1732223980000|2024-11-21 21:19:40|41533.5|41513.5|41533.5|41513.5|41533.6|41513.6|41533.5|41513.5|0
1732224000000|2024-11-21 21:20:00|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|0
1732224010000|2024-11-21 21:20:10|41531|41511|41531.1|41511.1|41531.1|41511.1|41531|41511|0
1732224020000|2024-11-21 21:20:20|41531|41511|41528.8|41508.8|41531.1|41511.1|41528.6|41508.6|0
1732224030000|2024-11-21 21:20:30|41526.4|41506.4|41528.8|41508.8|41528.8|41508.8|41526.4|41506.4|0
1732224040000|2024-11-21 21:20:40|41526.4|41506.4|41526.3|41506.3|41528.6|41508.6|41526.3|41506.3|0
1732224050000|2024-11-21 21:20:50|41528.6|41508.6|41526.3|41506.3|41528.6|41508.6|41526.3|41506.3|3
1732224060000|2024-11-21 21:21:00|41526.1|41506.1|41526.1|41506.1|41526.1|41506.1|41526.1|41506.1|0
1732224090000|2024-11-21 21:21:30|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|1
1732224100000|2024-11-21 21:21:40|41523.9|41503.9|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|0
1732224110000|2024-11-21 21:21:50|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1732224120000|2024-11-21 21:22:00|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|0
1732224130000|2024-11-21 21:22:10|41523.8|41503.8|41521.4|41501.4|41523.8|41503.8|41521.4|41501.4|0
1732224140000|2024-11-21 21:22:20|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1732224160000|2024-11-21 21:22:40|41521.4|41501.4|41523.9|41503.9|41523.9|41503.9|41521.4|41501.4|1
1732224170000|2024-11-21 21:22:50|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|1
1732224200000|2024-11-21 21:23:20|41521.3|41501.3|41523.8|41503.8|41523.8|41503.8|41521.3|41501.3|0
1732224210000|2024-11-21 21:23:30|41521.4|41501.4|41521.3|41501.3|41521.4|41501.4|41521.3|41501.3|2
1732224230000|2024-11-21 21:23:50|41518.9|41498.9|41513.8|41493.8|41518.9|41498.9|41513.8|41493.8|18
1732224240000|2024-11-21 21:24:00|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|0
1732224260000|2024-11-21 21:24:20|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|0
1732224270000|2024-11-21 21:24:30|41509.1|41489.1|41508.9|41488.9|41509.1|41489.1|41508.9|41488.9|0
1732224280000|2024-11-21 21:24:40|41506.6|41486.6|41504.2|41484.2|41506.6|41486.6|41504.2|41484.2|0
1732224300000|2024-11-21 21:25:00|41503.9|41483.9|41503.8|41483.8|41503.9|41483.9|41503.8|41483.8|1
1732224320000|2024-11-21 21:25:20|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|0
1732224340000|2024-11-21 21:25:40|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.3|41481.3|0
1732224350000|2024-11-21 21:25:50|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.6|41483.6|2
1732224390000|2024-11-21 21:26:30|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|0
1732224400000|2024-11-21 21:26:40|41503.8|41483.8|41506.3|41486.3|41506.3|41486.3|41503.8|41483.8|0
1732224410000|2024-11-21 21:26:50|41503.9|41483.9|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|0
1732224420000|2024-11-21 21:27:00|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|1
1732224430000|2024-11-21 21:27:10|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|0
1732224440000|2024-11-21 21:27:20|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|41508.8|41488.8|0
1732224480000|2024-11-21 21:28:00|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|0
1732224490000|2024-11-21 21:28:10|||||||||13
1732224510000|2024-11-21 21:28:30|41508.8|41488.8|41508.9|41488.9|41508.9|41488.9|41508.8|41488.8|2
1732224530000|2024-11-21 21:28:50|41506.6|41486.6|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|0
1732224540000|2024-11-21 21:29:00|||||||||1
1732224550000|2024-11-21 21:29:10|||||||||1
1732224580000|2024-11-21 21:29:40|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|10
1732224590000|2024-11-21 21:29:50|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|0
1732224600000|2024-11-21 21:30:00|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|1
1732224640000|2024-11-21 21:30:40|41503.9|41483.9|41503.9|41483.9|41506.3|41486.3|41503.9|41483.9|1
1732224650000|2024-11-21 21:30:50|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|41506.3|41486.3|1
1732224660000|2024-11-21 21:31:00|41503.9|41483.9|41503.9|41483.9|41506.3|41486.3|41503.9|41483.9|0
1732224700000|2024-11-21 21:31:40|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|8
1732224720000|2024-11-21 21:32:00|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|2
1732224730000|2024-11-21 21:32:10|41501.3|41481.3|41501.2|41481.2|41501.3|41481.3|41501.2|41481.2|4
1732224740000|2024-11-21 21:32:20|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|0
1732224770000|2024-11-21 21:32:50|41501.2|41481.2|41501|41481|41501.2|41481.2|41501|41481|0
1732224780000|2024-11-21 21:33:00|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1732224800000|2024-11-21 21:33:20|||||||||1
1732224810000|2024-11-21 21:33:30|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|2
1732224820000|2024-11-21 21:33:40|||||||||8
1732224830000|2024-11-21 21:33:50|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1732224840000|2024-11-21 21:34:00|41493.9|41473.9|41488.9|41468.9|41493.9|41473.9|41488.9|41468.9|1
1732224850000|2024-11-21 21:34:10|41489|41469|41489|41469|41489|41469|41489|41469|1
1732224860000|2024-11-21 21:34:20|41491.3|41471.3|41488.7|41468.7|41491.3|41471.3|41488.7|41468.7|10
1732224870000|2024-11-21 21:34:30|||||||||1
1732224880000|2024-11-21 21:34:40|41486.3|41466.3|41488.7|41468.7|41488.7|41468.7|41486.3|41466.3|2
1732224890000|2024-11-21 21:34:50|41486.5|41466.5|41489|41469|41489|41469|41484|41464|2
1732224910000|2024-11-21 21:35:10|||||||||1
1732224930000|2024-11-21 21:35:30|41489.1|41469.1|41489|41469|41491.5|41471.5|41489|41469|1
1732224940000|2024-11-21 21:35:40|41491.3|41471.3|41491.3|41471.3|41491.5|41471.5|41491.3|41471.3|1
1732224960000|2024-11-21 21:36:00|41491.5|41471.5|41491.3|41471.3|41491.5|41471.5|41491.3|41471.3|0
1732224980000|2024-11-21 21:36:20|41489.1|41469.1|41489|41469|41491.3|41471.3|41489|41469|0
1732224990000|2024-11-21 21:36:30|41491.3|41471.3|41491.5|41471.5|41491.5|41471.5|41491.3|41471.3|2
1732225010000|2024-11-21 21:36:50|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225020000|2024-11-21 21:37:00|41493.8|41473.8|41491.5|41471.5|41493.8|41473.8|41491.5|41471.5|0
1732225050000|2024-11-21 21:37:30|41494|41474|41494|41474|41494|41474|41494|41474|1
1732225060000|2024-11-21 21:37:40|41493.8|41473.8|41493.8|41473.8|41494|41474|41493.8|41473.8|2
1732225090000|2024-11-21 21:38:10|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225120000|2024-11-21 21:38:40|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|0
1732225140000|2024-11-21 21:39:00|41494|41474|41494|41474|41494|41474|41493.8|41473.8|0
1732225150000|2024-11-21 21:39:10|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|1
1732225160000|2024-11-21 21:39:20|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225200000|2024-11-21 21:40:00|||||||||1
1732225220000|2024-11-21 21:40:20|||||||||1
1732225270000|2024-11-21 21:41:10|||||||||1
1732225290000|2024-11-21 21:41:30|||||||||1
1732225300000|2024-11-21 21:41:40|||||||||1
1732225310000|2024-11-21 21:41:50|||||||||2
1732225320000|2024-11-21 21:42:00|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1732225330000|2024-11-21 21:42:10|41494|41474|41494|41474|41494|41474|41494|41474|1
1732225360000|2024-11-21 21:42:40|41494.1|41474.1|41496.3|41476.3|41496.3|41476.3|41494.1|41474.1|0
1732225370000|2024-11-21 21:42:50|41494|41474|41496.3|41476.3|41496.5|41476.5|41494|41474|0
1732225390000|2024-11-21 21:43:10|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225410000|2024-11-21 21:43:30|41496.3|41476.3|41494|41474|41496.5|41476.5|41494|41474|0
1732225420000|2024-11-21 21:43:40|41496.3|41476.3|41496.3|41476.3|41498.7|41478.7|41496.3|41476.3|0
1732225440000|2024-11-21 21:44:00|41494|41474|41496.3|41476.3|41496.3|41476.3|41494|41474|0
1732225470000|2024-11-21 21:44:30|41498.7|41478.7|41496.3|41476.3|41498.7|41478.7|41496.3|41476.3|0
1732225480000|2024-11-21 21:44:40|41498.7|41478.7|41496.3|41476.3|41498.7|41478.7|41496.3|41476.3|0
1732225500000|2024-11-21 21:45:00|41494|41474|41496.5|41476.5|41498.7|41478.7|41494|41474|2
1732225510000|2024-11-21 21:45:10|41498.7|41478.7|41496.3|41476.3|41498.7|41478.7|41496.3|41476.3|0
1732225540000|2024-11-21 21:45:40|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225550000|2024-11-21 21:45:50|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|3
1732225560000|2024-11-21 21:46:00|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1732225590000|2024-11-21 21:46:30|||||||||1
1732225640000|2024-11-21 21:47:20|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|0
1732225650000|2024-11-21 21:47:30|41491.4|41471.4|41491.4|41471.4|41491.5|41471.5|41491.4|41471.4|3
1732225700000|2024-11-21 21:48:20|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|41491.5|41471.5|2
1732225710000|2024-11-21 21:48:30|41491.4|41471.4|41491.5|41471.5|41491.5|41471.5|41491.4|41471.4|0
1732225720000|2024-11-21 21:48:40|41494|41474|41491.5|41471.5|41494|41474|41491.5|41471.5|0
1732225730000|2024-11-21 21:48:50|41494|41474|41494|41474|41494|41474|41494|41474|0
1732225740000|2024-11-21 21:49:00|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1732225770000|2024-11-21 21:49:30|41494|41474|41493.9|41473.9|41494|41474|41493.9|41473.9|1
1732225800000|2024-11-21 21:50:00|41494|41474|41496.4|41476.4|41496.4|41476.4|41493.9|41473.9|3
1732225810000|2024-11-21 21:50:10|41493.9|41473.9|41496.2|41476.2|41496.2|41476.2|41493.9|41473.9|1
1732225820000|2024-11-21 21:50:20|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|0
1732225830000|2024-11-21 21:50:30|41494|41474|41493.9|41473.9|41494|41474|41493.9|41473.9|1
1732225860000|2024-11-21 21:51:00|41494|41474|41496.4|41476.4|41496.4|41476.4|41494|41474|0
1732225880000|2024-11-21 21:51:20|41494|41474|41496.4|41476.4|41496.4|41476.4|41494|41474|1
1732225890000|2024-11-21 21:51:30|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|41498.7|41478.7|5
1732225910000|2024-11-21 21:51:50|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|0
1732225950000|2024-11-21 21:52:30|||||||||1
1732225980000|2024-11-21 21:53:00|41499|41479|41506.1|41486.1|41506.1|41486.1|41499|41479|0
1732225990000|2024-11-21 21:53:10|41508.5|41488.5|41506.1|41486.1|41508.5|41488.5|41506.1|41486.1|0
1732226000000|2024-11-21 21:53:20|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|0
1732226010000|2024-11-21 21:53:30|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|0
1732226060000|2024-11-21 21:54:20|41508.6|41488.6|41503.9|41483.9|41508.6|41488.6|41503.9|41483.9|4
1732226070000|2024-11-21 21:54:30|41504|41484|41504|41484|41504|41484|41504|41484|0
1732226080000|2024-11-21 21:54:40|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|2
1732226090000|2024-11-21 21:54:50|41501.7|41481.7|41504|41484|41504|41484|41501.7|41481.7|0
1732226100000|2024-11-21 21:55:00|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|5
1732226190000|2024-11-21 21:56:30|41509|41489|41514|41494|41514|41494|41509|41489|12
1732226210000|2024-11-21 21:56:50|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41514|41494|0
1732226250000|2024-11-21 21:57:30|41514|41494|41516.5|41496.5|41516.5|41496.5|41514|41494|3
1732226260000|2024-11-21 21:57:40|41514.2|41494.2|41514.2|41494.2|41514.3|41494.3|41514.2|41494.2|2
1732226270000|2024-11-21 21:57:50|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|0
1732226280000|2024-11-21 21:58:00|41516.8|41496.8|41521.7|41501.7|41521.7|41501.7|41516.8|41496.8|8
1732226290000|2024-11-21 21:58:10|41524|41504|41524|41504|41524|41504|41524|41504|0
1732226300000|2024-11-21 21:58:20|41526.4|41506.4|41524.3|41504.3|41526.4|41506.4|41524.3|41504.3|6
1732226310000|2024-11-21 21:58:30|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.3|41504.3|1
1732226320000|2024-11-21 21:58:40|41524.3|41504.3|41524.3|41504.3|41524.4|41504.4|41524.3|41504.3|0
1732226340000|2024-11-21 21:59:00|41526.7|41506.7|41521.8|41501.8|41526.8|41506.8|41521.8|41501.8|3
1732226350000|2024-11-21 21:59:10|41526.5|41506.5|41526.7|41506.7|41526.7|41506.7|41526.5|41506.5|0
1732226360000|2024-11-21 21:59:20|41526.5|41506.5|41526.5|41506.5|41526.7|41506.7|41524.2|41504.2|2
1732226370000|2024-11-21 21:59:30|41521.8|41501.8|41526.5|41506.5|41526.7|41506.7|41521.8|41501.8|0
1732226380000|2024-11-21 21:59:40|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1732226390000|2024-11-21 21:59:50|41526.5|41506.5|41528.9|41508.9|41529|41509|41524.2|41504.2|3
1732230010000|2024-11-21 23:00:10|41509.4|41489.4|41504.4|41484.4|41509.5|41489.5|41504.4|41484.4|2
1732230020000|2024-11-21 23:00:20|||||||||4
1732230030000|2024-11-21 23:00:30|||||||||2
1732230040000|2024-11-21 23:00:40|41504.1|41484.1|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|13
1732230060000|2024-11-21 23:01:00|41501.9|41481.9|41501.7|41481.7|41504.2|41484.2|41499.4|41479.4|6
1732230070000|2024-11-21 23:01:10|41501.9|41481.9|41501.7|41481.7|41501.9|41481.9|41501.7|41481.7|5
1732230080000|2024-11-21 23:01:20|41501.9|41481.9|41501.7|41481.7|41501.9|41481.9|41501.7|41481.7|0
1732230090000|2024-11-21 23:01:30|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.7|41481.7|0
1732230100000|2024-11-21 23:01:40|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1732230110000|2024-11-21 23:01:50|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|0
1732230120000|2024-11-21 23:02:00|41501.7|41481.7|41499.4|41479.4|41501.7|41481.7|41499.4|41479.4|0
1732230130000|2024-11-21 23:02:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1732230140000|2024-11-21 23:02:20|41499.1|41479.1|41496.7|41476.7|41499.1|41479.1|41496.7|41476.7|0
1732230200000|2024-11-21 23:03:20|41487|41467|41487|41467|41487|41467|41487|41467|2
1732230230000|2024-11-21 23:03:50|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|5
1732230240000|2024-11-21 23:04:00|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|10
1732230250000|2024-11-21 23:04:10|||||||||3
1732230290000|2024-11-21 23:04:50|||||||||4
1732230310000|2024-11-21 23:05:10|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|1
1732230330000|2024-11-21 23:05:30|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|41481.5|41461.5|0
1732230360000|2024-11-21 23:06:00|41479.1|41459.1|41481.5|41461.5|41481.5|41461.5|41479.1|41459.1|0
1732230370000|2024-11-21 23:06:10|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|1
1732230390000|2024-11-21 23:06:30|41479|41459|41481.6|41461.6|41481.6|41461.6|41479|41459|11
1732230410000|2024-11-21 23:06:50|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|3
1732230430000|2024-11-21 23:07:10|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|1
1732230470000|2024-11-21 23:07:50|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1732230480000|2024-11-21 23:08:00|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|1
1732230520000|2024-11-21 23:08:40|41489|41469|41489|41469|41489|41469|41489|41469|0
1732230530000|2024-11-21 23:08:50|41489.1|41469.1|41489|41469|41489.1|41469.1|41489|41469|1
1732230540000|2024-11-21 23:09:00|41489.1|41469.1|41491.8|41471.8|41491.8|41471.8|41489.1|41469.1|5
1732230590000|2024-11-21 23:09:50|41489.3|41469.3|41491.6|41471.6|41491.6|41471.6|41489.3|41469.3|2
1732230600000|2024-11-21 23:10:00|41489.3|41469.3|41484.4|41464.4|41489.3|41469.3|41484.4|41464.4|1
1732230610000|2024-11-21 23:10:10|41484.5|41464.5|41486.9|41466.9|41486.9|41466.9|41484.4|41464.4|2
1732230620000|2024-11-21 23:10:20|41486.8|41466.8|41484.4|41464.4|41486.8|41466.8|41484.4|41464.4|0
1732230630000|2024-11-21 23:10:30|41482|41462|41482|41462|41482|41462|41482|41462|0
1732230640000|2024-11-21 23:10:40|41484.4|41464.4|41479.5|41459.5|41484.4|41464.4|41479.4|41459.4|8
1732230670000|2024-11-21 23:11:10|||||||||2
1732230690000|2024-11-21 23:11:30|41481.9|41461.9|41484.3|41464.3|41484.3|41464.3|41481.9|41461.9|1
1732230700000|2024-11-21 23:11:40|41481.9|41461.9|41481.9|41461.9|41484.3|41464.3|41481.9|41461.9|0
1732230720000|2024-11-21 23:12:00|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|2
1732230730000|2024-11-21 23:12:10|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|2
1732230740000|2024-11-21 23:12:20|41486.8|41466.8|41484.5|41464.5|41486.8|41466.8|41484.5|41464.5|1
1732230750000|2024-11-21 23:12:30|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41484.5|41464.5|1
1732230760000|2024-11-21 23:12:40|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|0
1732230770000|2024-11-21 23:12:50|41486.9|41466.9|41484.5|41464.5|41486.9|41466.9|41484.5|41464.5|0
1732230780000|2024-11-21 23:13:00|41486.9|41466.9|41484.5|41464.5|41486.9|41466.9|41484.5|41464.5|0
1732230790000|2024-11-21 23:13:10|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41484.5|41464.5|0
1732230800000|2024-11-21 23:13:20|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|0
1732230810000|2024-11-21 23:13:30|41486.9|41466.9|41484.5|41464.5|41486.9|41466.9|41484.5|41464.5|0
1732230820000|2024-11-21 23:13:40|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|1
1732230830000|2024-11-21 23:13:50|41484.5|41464.5|41482|41462|41484.5|41464.5|41482|41462|0
1732230850000|2024-11-21 23:14:10|41479.5|41459.5|41479.4|41459.4|41482|41462|41479.4|41459.4|0
1732230890000|2024-11-21 23:14:50|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1732230910000|2024-11-21 23:15:10|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|0
1732230930000|2024-11-21 23:15:30|41474.5|41454.5|41471.9|41451.9|41474.5|41454.5|41471.9|41451.9|3
1732230940000|2024-11-21 23:15:40|41472|41452|41471.9|41451.9|41472|41452|41471.9|41451.9|0
1732230950000|2024-11-21 23:15:50|41472|41452|41472|41452|41472|41452|41469.7|41449.7|0
1732230960000|2024-11-21 23:16:00|41469.7|41449.7|41469.5|41449.5|41469.7|41449.7|41469.5|41449.5|5
1732230970000|2024-11-21 23:16:10|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|1
1732230980000|2024-11-21 23:16:20|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|0
1732230990000|2024-11-21 23:16:30|41467.1|41447.1|41469.6|41449.6|41469.6|41449.6|41467.1|41447.1|1
1732231050000|2024-11-21 23:17:30|41471.9|41451.9|41469.6|41449.6|41471.9|41451.9|41469.6|41449.6|0
1732231080000|2024-11-21 23:18:00|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|2
1732231130000|2024-11-21 23:18:50|41467.1|41447.1|41467.1|41447.1|41467.2|41447.2|41467.1|41447.1|2
1732231140000|2024-11-21 23:19:00|41467.2|41447.2|41467.1|41447.1|41469.6|41449.6|41467.1|41447.1|0
1732231190000|2024-11-21 23:19:50|41466.9|41446.9|41469.4|41449.4|41469.6|41449.6|41466.9|41446.9|1
1732231200000|2024-11-21 23:20:00|41467.1|41447.1|41469.6|41449.6|41469.6|41449.6|41467.1|41447.1|2
1732231210000|2024-11-21 23:20:10|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|1
1732231220000|2024-11-21 23:20:20|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|0
1732231230000|2024-11-21 23:20:30|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|0
1732231240000|2024-11-21 23:20:40|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|1
1732231250000|2024-11-21 23:20:50|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|0
1732231260000|2024-11-21 23:21:00|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1732231290000|2024-11-21 23:21:30|41484.6|41464.6|41489.4|41469.4|41489.4|41469.4|41484.6|41464.6|2
1732231320000|2024-11-21 23:22:00|41489.3|41469.3|41489.4|41469.4|41489.4|41469.4|41489.3|41469.3|0
1732231330000|2024-11-21 23:22:10|41489.3|41469.3|41491.8|41471.8|41491.8|41471.8|41489.3|41469.3|0
1732231340000|2024-11-21 23:22:20|41489.4|41469.4|41489.4|41469.4|41491.8|41471.8|41489.4|41469.4|0
1732231350000|2024-11-21 23:22:30|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|1
1732231410000|2024-11-21 23:23:30|||||||||1
1732231470000|2024-11-21 23:24:30|41496.7|41476.7|41501.4|41481.4|41501.4|41481.4|41496.7|41476.7|2
1732231480000|2024-11-21 23:24:40|41499|41479|41496.8|41476.8|41499|41479|41496.7|41476.7|1
1732231490000|2024-11-21 23:24:50|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|3
1732231510000|2024-11-21 23:25:10|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1732231540000|2024-11-21 23:25:40|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|2
1732231560000|2024-11-21 23:26:00|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1732231590000|2024-11-21 23:26:30|41496.7|41476.7|41499.3|41479.3|41499.3|41479.3|41496.7|41476.7|4
1732231620000|2024-11-21 23:27:00|41501.8|41481.8|41499.4|41479.4|41501.8|41481.8|41499.4|41479.4|0
1732231630000|2024-11-21 23:27:10|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|0
1732231640000|2024-11-21 23:27:20|41501.9|41481.9|41504.3|41484.3|41504.3|41484.3|41501.9|41481.9|1
1732231650000|2024-11-21 23:27:30|41504.4|41484.4|41507|41487|41507|41487|41504.4|41484.4|1
1732231670000|2024-11-21 23:27:50|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|0
1732231680000|2024-11-21 23:28:00|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|2
1732231690000|2024-11-21 23:28:10|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|1
1732231700000|2024-11-21 23:28:20|41506.7|41486.7|41506.7|41486.7|41506.8|41486.8|41506.7|41486.7|0
1732231720000|2024-11-21 23:28:40|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1732231760000|2024-11-21 23:29:20|41506.7|41486.7|41506.5|41486.5|41506.7|41486.7|41506.5|41486.5|0
1732231770000|2024-11-21 23:29:30|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|6
1732231790000|2024-11-21 23:29:50|41504.3|41484.3|41506.8|41486.8|41506.8|41486.8|41504.3|41484.3|0
1732231840000|2024-11-21 23:30:40|41504.5|41484.5|41504.3|41484.3|41504.5|41484.5|41504.3|41484.3|2
1732231860000|2024-11-21 23:31:00|41502|41482|41501.8|41481.8|41502|41482|41501.8|41481.8|0
1732231890000|2024-11-21 23:31:30|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|0
1732231900000|2024-11-21 23:31:40|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|3
1732231920000|2024-11-21 23:32:00|41499.5|41479.5|41497|41477|41499.5|41479.5|41497|41477|0
1732231930000|2024-11-21 23:32:10|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497|41477|0
1732231940000|2024-11-21 23:32:20|41499.5|41479.5|41497.1|41477.1|41499.5|41479.5|41497.1|41477.1|0
1732231970000|2024-11-21 23:32:50|41499.5|41479.5|41497.1|41477.1|41499.5|41479.5|41497.1|41477.1|0
1732232010000|2024-11-21 23:33:30|41494.5|41474.5|41492|41472|41494.5|41474.5|41492|41472|2
1732232020000|2024-11-21 23:33:40|||||||||3
1732232030000|2024-11-21 23:33:50|41491.8|41471.8|41492|41472|41492|41472|41491.8|41471.8|3
1732232040000|2024-11-21 23:34:00|41491.8|41471.8|41492|41472|41492|41472|41491.8|41471.8|1
1732232080000|2024-11-21 23:34:40|41491.8|41471.8|41489.5|41469.5|41492|41472|41489.5|41469.5|1
1732232100000|2024-11-21 23:35:00|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|0
1732232110000|2024-11-21 23:35:10|41492|41472|41492|41472|41492|41472|41492|41472|1
1732232120000|2024-11-21 23:35:20|41491.8|41471.8|41492|41472|41492|41472|41491.8|41471.8|1
1732232130000|2024-11-21 23:35:30|||||||||1
1732232140000|2024-11-21 23:35:40|41494.3|41474.3|41494.5|41474.5|41494.5|41474.5|41494.3|41474.3|0
1732232190000|2024-11-21 23:36:30|41492|41472|41491.8|41471.8|41492|41472|41491.8|41471.8|4
1732232210000|2024-11-21 23:36:50|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|0
1732232220000|2024-11-21 23:37:00|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|0
1732232230000|2024-11-21 23:37:10|41492|41472|41492|41472|41492|41472|41492|41472|1
1732232240000|2024-11-21 23:37:20|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|4
1732232250000|2024-11-21 23:37:30|||||||||1
1732232300000|2024-11-21 23:38:20|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|0
1732232320000|2024-11-21 23:38:40|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|0
1732232330000|2024-11-21 23:38:50|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|0
1732232360000|2024-11-21 23:39:20|41494.5|41474.5|41494.6|41474.6|41494.6|41474.6|41494.5|41474.5|0
1732232370000|2024-11-21 23:39:30|41497|41477|41497|41477|41497|41477|41497|41477|0
1732232380000|2024-11-21 23:39:40|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|0
1732232390000|2024-11-21 23:39:50|41497|41477|41497|41477|41497|41477|41494.5|41474.5|0
1732232400000|2024-11-21 23:40:00|41496.9|41476.9|41494.5|41474.5|41497|41477|41494.5|41474.5|0
1732232420000|2024-11-21 23:40:20|41494.6|41474.6|41494.5|41474.5|41494.6|41474.6|41494.5|41474.5|0
1732232450000|2024-11-21 23:40:50|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|0
1732232460000|2024-11-21 23:41:00|41497|41477|41497|41477|41497|41477|41497|41477|0
1732232530000|2024-11-21 23:42:10|41494.6|41474.6|41496.9|41476.9|41496.9|41476.9|41494.5|41474.5|1
1732232560000|2024-11-21 23:42:40|41496.7|41476.7|41494.4|41474.4|41496.7|41476.7|41494.4|41474.4|1
1732232580000|2024-11-21 23:43:00|41494.5|41474.5|41496.9|41476.9|41496.9|41476.9|41494.5|41474.5|1
1732232590000|2024-11-21 23:43:10|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|3
1732232600000|2024-11-21 23:43:20|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|4
1732232630000|2024-11-21 23:43:50|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1732232650000|2024-11-21 23:44:10|41494.4|41474.4|41496.7|41476.7|41496.7|41476.7|41494.4|41474.4|0
1732232690000|2024-11-21 23:44:50|41499.1|41479.1|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|1
1732232700000|2024-11-21 23:45:00|41499.1|41479.1|41496.6|41476.6|41499.1|41479.1|41494.2|41474.2|0
1732232730000|2024-11-21 23:45:30|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1732232740000|2024-11-21 23:45:40|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|0
1732232760000|2024-11-21 23:46:00|||||||||2
1732232790000|2024-11-21 23:46:30|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|1
1732232840000|2024-11-21 23:47:20|41499.1|41479.1|41496.6|41476.6|41499.1|41479.1|41496.6|41476.6|0
1732232850000|2024-11-21 23:47:30|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1732232870000|2024-11-21 23:47:50|||||||||3
1732232880000|2024-11-21 23:48:00|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|1
1732232890000|2024-11-21 23:48:10|41494.1|41474.1|41494.1|41474.1|41494.2|41474.2|41494.1|41474.1|2
1732232910000|2024-11-21 23:48:30|41494|41474|41486.6|41466.6|41494|41474|41486.6|41466.6|10
1732232930000|2024-11-21 23:48:50|41489.1|41469.1|41486.6|41466.6|41489.1|41469.1|41486.6|41466.6|0
1732232970000|2024-11-21 23:49:30|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|1
1732232990000|2024-11-21 23:49:50|41484.1|41464.1|41484|41464|41484.1|41464.1|41484|41464|2
1732233000000|2024-11-21 23:50:00|41481.6|41461.6|41484|41464|41484|41464|41481.6|41461.6|6
1732233010000|2024-11-21 23:50:10|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1732233020000|2024-11-21 23:50:20|41484|41464|41481.5|41461.5|41484|41464|41481.5|41461.5|8
1732233030000|2024-11-21 23:50:30|41479.1|41459.1|41479.3|41459.3|41481.6|41461.6|41479.1|41459.1|0
1732233040000|2024-11-21 23:50:40|41481.6|41461.6|41479.3|41459.3|41481.6|41461.6|41479.3|41459.3|0
1732233060000|2024-11-21 23:51:00|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1732233070000|2024-11-21 23:51:10|41479.3|41459.3|41479.3|41459.3|41481.6|41461.6|41479.3|41459.3|0
1732233090000|2024-11-21 23:51:30|41479.1|41459.1|41479.3|41459.3|41479.3|41459.3|41479.1|41459.1|1
1732233100000|2024-11-21 23:51:40|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1732233110000|2024-11-21 23:51:50|41484|41464|41484|41464|41484|41464|41484|41464|4
1732233130000|2024-11-21 23:52:10|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41486.3|41466.3|0
1732233140000|2024-11-21 23:52:20|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|0
1732233150000|2024-11-21 23:52:30|41484|41464|41486.4|41466.4|41486.4|41466.4|41484|41464|1
1732233240000|2024-11-21 23:54:00|41488.7|41468.7|41486.4|41466.4|41488.7|41468.7|41486.4|41466.4|0
1732233290000|2024-11-21 23:54:50|41488.7|41468.7|41484|41464|41488.7|41468.7|41484|41464|8
1732233300000|2024-11-21 23:55:00|41484.1|41464.1|41486.5|41466.5|41486.5|41466.5|41484.1|41464.1|0
1732233320000|2024-11-21 23:55:20|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|0
1732233360000|2024-11-21 23:56:00|41484|41464|41486.4|41466.4|41486.5|41466.5|41484|41464|0
1732233370000|2024-11-21 23:56:10|41484|41464|41484|41464|41484|41464|41484|41464|0
1732233400000|2024-11-21 23:56:40|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|3
1732233420000|2024-11-21 23:57:00|||||||||2
1732233430000|2024-11-21 23:57:10|||||||||1
1732233440000|2024-11-21 23:57:20|41481.5|41461.5|41474.1|41454.1|41481.5|41461.5|41474.1|41454.1|13
1732233450000|2024-11-21 23:57:30|41471.8|41451.8|41474.1|41454.1|41474.1|41454.1|41471.8|41451.8|0
1732233460000|2024-11-21 23:57:40|41471.8|41451.8|41474.1|41454.1|41474.1|41454.1|41471.8|41451.8|0
1732233470000|2024-11-21 23:57:50|||||||||7
1732233480000|2024-11-21 23:58:00|41474|41454|41474.1|41454.1|41474.1|41454.1|41474|41454|5
1732233490000|2024-11-21 23:58:10|41474|41454|41471.6|41451.6|41474|41454|41471.5|41451.5|1
1732233510000|2024-11-21 23:58:30|41474|41454|41474|41454|41474|41454|41471.6|41451.6|1
1732233520000|2024-11-21 23:58:40|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.5|41451.5|0
1732233530000|2024-11-21 23:58:50|41471.5|41451.5|41469.1|41449.1|41471.5|41451.5|41469.1|41449.1|0
1732233540000|2024-11-21 23:59:00|41471.5|41451.5|41474|41454|41474|41454|41469.1|41449.1|1
1732233550000|2024-11-21 23:59:10|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.5|41451.5|0
1732233560000|2024-11-21 23:59:20|41474|41454|41474|41454|41474|41454|41471.6|41451.6|0
1732233590000|2024-11-21 23:59:50|41471.6|41451.6|41469.1|41449.1|41474|41454|41469.1|41449.1|7
1732233600000|2024-11-22 00:00:00|41466.8|41446.8|41471.4|41451.4|41471.5|41451.5|41466.6|41446.6|0
1732233610000|2024-11-22 00:00:10|41469|41449|41469|41449|41469|41449|41469|41449|0
1732233620000|2024-11-22 00:00:20|41471.4|41451.4|41471.5|41451.5|41471.5|41451.5|41471.4|41451.4|1
1732233630000|2024-11-22 00:00:30|41473.9|41453.9|41474|41454|41474|41454|41473.9|41453.9|1
1732233640000|2024-11-22 00:00:40|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|0
1732233650000|2024-11-22 00:00:50|41474|41454|41474|41454|41474.1|41454.1|41474|41454|0
1732233660000|2024-11-22 00:01:00|41476.4|41456.4|41478.9|41458.9|41479|41459|41474|41454|2
1732233670000|2024-11-22 00:01:10|41479|41459|41479|41459|41479|41459|41478.9|41458.9|0
1732233680000|2024-11-22 00:01:20|41478.9|41458.9|41479.2|41459.2|41481.4|41461.4|41476.7|41456.7|2
1732233690000|2024-11-22 00:01:30|41481.5|41461.5|41481.4|41461.4|41481.5|41461.5|41481.4|41461.4|0
1732233700000|2024-11-22 00:01:40|41479|41459|41481.5|41461.5|41481.5|41461.5|41479|41459|0
1732233710000|2024-11-22 00:01:50|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|0
1732233730000|2024-11-22 00:02:10|41481.8|41461.8|41481.7|41461.7|41481.8|41461.8|41481.7|41461.7|0
1732233770000|2024-11-22 00:02:50|41479.3|41459.3|41481.7|41461.7|41481.7|41461.7|41479.3|41459.3|0
1732233780000|2024-11-22 00:03:00|41481.8|41461.8|41484|41464|41484.2|41464.2|41481.7|41461.7|0
1732233790000|2024-11-22 00:03:10|41484.2|41464.2|41484|41464|41484.2|41464.2|41484|41464|0
1732233800000|2024-11-22 00:03:20|41481.7|41461.7|41484|41464|41484|41464|41481.7|41461.7|0
1732233810000|2024-11-22 00:03:30|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|0
1732233820000|2024-11-22 00:03:40|41484|41464|41484|41464|41486.4|41466.4|41484|41464|0
1732233840000|2024-11-22 00:04:00|41481.7|41461.7|41484|41464|41484|41464|41481.7|41461.7|0
1732233850000|2024-11-22 00:04:10|41481.7|41461.7|41481.7|41461.7|41484|41464|41481.7|41461.7|0
1732233870000|2024-11-22 00:04:30|41484.2|41464.2|41484.3|41464.3|41484.3|41464.3|41484.2|41464.2|1
1732233890000|2024-11-22 00:04:50|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|6
1732233900000|2024-11-22 00:05:00|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41479.4|41459.4|0
1732233910000|2024-11-22 00:05:10|41481.8|41461.8|41481.9|41461.9|41484.3|41464.3|41481.8|41461.8|2
1732233920000|2024-11-22 00:05:20|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|0
1732233930000|2024-11-22 00:05:30|41479.3|41459.3|41474.6|41454.6|41479.3|41459.3|41474.6|41454.6|0
1732233940000|2024-11-22 00:05:40|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|0
1732233950000|2024-11-22 00:05:50|41469.8|41449.8|41472.2|41452.2|41474.7|41454.7|41469.8|41449.8|2
1732233960000|2024-11-22 00:06:00|41472.3|41452.3|41474.7|41454.7|41474.7|41454.7|41472.3|41452.3|0
1732233970000|2024-11-22 00:06:10|41472.3|41452.3|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|0
1732233990000|2024-11-22 00:06:30|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|41474.6|41454.6|2
1732234000000|2024-11-22 00:06:40|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1732234020000|2024-11-22 00:07:00|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|2
1732234030000|2024-11-22 00:07:10|41474.7|41454.7|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|0
1732234050000|2024-11-22 00:07:30|41472.1|41452.1|41474.7|41454.7|41474.7|41454.7|41469.7|41449.7|1
1732234060000|2024-11-22 00:07:40|||||||||2
1732234090000|2024-11-22 00:08:10|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|1
1732234110000|2024-11-22 00:08:30|41479.9|41459.9|41484.7|41464.7|41484.7|41464.7|41479.9|41459.9|13
1732234120000|2024-11-22 00:08:40|41489.4|41469.4|41489.7|41469.7|41492.1|41472.1|41489.4|41469.4|3
1732234150000|2024-11-22 00:09:10|41492.1|41472.1|41489.7|41469.7|41492.1|41472.1|41489.7|41469.7|1
1732234160000|2024-11-22 00:09:20|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|0
1732234170000|2024-11-22 00:09:30|41487.4|41467.4|41484.7|41464.7|41487.4|41467.4|41479.9|41459.9|3
1732234180000|2024-11-22 00:09:40|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|41484.9|41464.9|0
1732234190000|2024-11-22 00:09:50|41485|41465|41484.9|41464.9|41487.4|41467.4|41484.9|41464.9|4
1732234200000|2024-11-22 00:10:00|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|1
1732234250000|2024-11-22 00:10:50|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|0
1732234260000|2024-11-22 00:11:00|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|0
1732234270000|2024-11-22 00:11:10|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|2
1732234290000|2024-11-22 00:11:30|41479.9|41459.9|41472.4|41452.4|41479.9|41459.9|41472.2|41452.2|4
1732234300000|2024-11-22 00:11:40|41474.7|41454.7|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|1
1732234330000|2024-11-22 00:12:10|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|0
1732234340000|2024-11-22 00:12:20|41474.6|41454.6|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|0
1732234350000|2024-11-22 00:12:30|41472.2|41452.2|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|3
1732234360000|2024-11-22 00:12:40|||||||||1
1732234380000|2024-11-22 00:13:00|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|41467.4|41447.4|0
1732234400000|2024-11-22 00:13:20|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|41469.7|41449.7|0
1732234430000|2024-11-22 00:13:50|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|41472.1|41452.1|0
1732234440000|2024-11-22 00:14:00|41472.2|41452.2|41477.1|41457.1|41477.1|41457.1|41472.2|41452.2|1
1732234450000|2024-11-22 00:14:10|41477.2|41457.2|41477.2|41457.2|41479.6|41459.6|41477.1|41457.1|1
1732234470000|2024-11-22 00:14:30|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|0
1732234480000|2024-11-22 00:14:40|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|0
1732234490000|2024-11-22 00:14:50|41479.6|41459.6|41474.6|41454.6|41479.6|41459.6|41474.6|41454.6|7
1732234500000|2024-11-22 00:15:00|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41474.6|41454.6|1
1732234510000|2024-11-22 00:15:10|41477.1|41457.1|41477.2|41457.2|41477.2|41457.2|41477.1|41457.1|2
1732234520000|2024-11-22 00:15:20|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|0
1732234530000|2024-11-22 00:15:30|41479.5|41459.5|41474.7|41454.7|41479.5|41459.5|41474.7|41454.7|0
1732234540000|2024-11-22 00:15:40|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1732234550000|2024-11-22 00:15:50|41472.4|41452.4|41474.7|41454.7|41474.7|41454.7|41472.4|41452.4|0
1732234560000|2024-11-22 00:16:00|41474.6|41454.6|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|3
1732234570000|2024-11-22 00:16:10|41472.4|41452.4|41472.4|41452.4|41474.7|41454.7|41472.2|41452.2|0
1732234580000|2024-11-22 00:16:20|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|0
1732234590000|2024-11-22 00:16:30|41477.2|41457.2|41477.4|41457.4|41477.5|41457.5|41477.2|41457.2|4
1732234610000|2024-11-22 00:16:50|41477.5|41457.5|41479.9|41459.9|41479.9|41459.9|41477.5|41457.5|2
1732234620000|2024-11-22 00:17:00|41484.7|41464.7|41487.2|41467.2|41487.2|41467.2|41484.7|41464.7|0
1732234630000|2024-11-22 00:17:10|41484.7|41464.7|41484.7|41464.7|41484.9|41464.9|41484.7|41464.7|4
1732234640000|2024-11-22 00:17:20|41484.9|41464.9|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|0
1732234650000|2024-11-22 00:17:30|41487.1|41467.1|41492.1|41472.1|41492.1|41472.1|41487.1|41467.1|1
1732234660000|2024-11-22 00:17:40|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.1|41472.1|1
1732234670000|2024-11-22 00:17:50|||||||||2
1732234680000|2024-11-22 00:18:00|41494.7|41474.7|41492.2|41472.2|41494.7|41474.7|41492.2|41472.2|0
1732234700000|2024-11-22 00:18:20|41489.7|41469.7|41489.7|41469.7|41492.1|41472.1|41489.7|41469.7|0
1732234720000|2024-11-22 00:18:40|41489.6|41469.6|41489.7|41469.7|41489.7|41469.7|41487.4|41467.4|0
1732234730000|2024-11-22 00:18:50|41489.6|41469.6|41492.2|41472.2|41492.2|41472.2|41487.2|41467.2|1
1732234740000|2024-11-22 00:19:00|41492.1|41472.1|41492.2|41472.2|41494.6|41474.6|41492.1|41472.1|1
1732234750000|2024-11-22 00:19:10|41494.6|41474.6|41492.1|41472.1|41494.6|41474.6|41492.1|41472.1|0
1732234760000|2024-11-22 00:19:20|41492.3|41472.3|41492.3|41472.3|41494.6|41474.6|41492.3|41472.3|0
1732234770000|2024-11-22 00:19:30|41494.8|41474.8|41492.3|41472.3|41494.8|41474.8|41492.3|41472.3|0
1732234780000|2024-11-22 00:19:40|41494.6|41474.6|41492.3|41472.3|41494.6|41474.6|41492.3|41472.3|0
1732234790000|2024-11-22 00:19:50|41494.8|41474.8|41494.6|41474.6|41494.8|41474.8|41494.6|41474.6|6
1732234800000|2024-11-22 00:20:00|41492.3|41472.3|41489.8|41469.8|41492.3|41472.3|41489.8|41469.8|0
1732234820000|2024-11-22 00:20:20|41489.6|41469.6|41489.8|41469.8|41489.9|41469.9|41489.6|41469.6|1
1732234830000|2024-11-22 00:20:30|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|41489.9|41469.9|0
1732234840000|2024-11-22 00:20:40|41492.3|41472.3|41492.4|41472.4|41492.4|41472.4|41492.3|41472.3|0
1732234850000|2024-11-22 00:20:50|41492.3|41472.3|41492.3|41472.3|41492.4|41472.4|41492.3|41472.3|0
1732234860000|2024-11-22 00:21:00|41492.4|41472.4|41492.5|41472.5|41492.5|41472.5|41492.4|41472.4|1
1732234870000|2024-11-22 00:21:10|41494.9|41474.9|41502.1|41482.1|41502.1|41482.1|41494.9|41474.9|2
1732234890000|2024-11-22 00:21:30|41502.3|41482.3|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|4
1732234900000|2024-11-22 00:21:40|41502.3|41482.3|41504.6|41484.6|41504.6|41484.6|41502.3|41482.3|0
1732234910000|2024-11-22 00:21:50|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1732234940000|2024-11-22 00:22:20|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|1
1732234970000|2024-11-22 00:22:50|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|41504.8|41484.8|3
1732234990000|2024-11-22 00:23:10|41507.3|41487.3|41504.8|41484.8|41507.3|41487.3|41504.8|41484.8|1
1732235010000|2024-11-22 00:23:30|41507.1|41487.1|41504.8|41484.8|41507.1|41487.1|41504.8|41484.8|0
1732235020000|2024-11-22 00:23:40|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|0
1732235030000|2024-11-22 00:23:50|41504.8|41484.8|41504.6|41484.6|41507.1|41487.1|41502.3|41482.3|0
1732235040000|2024-11-22 00:24:00|41504.8|41484.8|41502.3|41482.3|41507.1|41487.1|41502.3|41482.3|1
1732235050000|2024-11-22 00:24:10|41502.4|41482.4|41504.8|41484.8|41507.1|41487.1|41502.3|41482.3|0
1732235080000|2024-11-22 00:24:40|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|0
1732235090000|2024-11-22 00:24:50|41507|41487|41502.3|41482.3|41507|41487|41502.3|41482.3|3
1732235100000|2024-11-22 00:25:00|41504.6|41484.6|41507|41487|41507|41487|41502.3|41482.3|3
1732235110000|2024-11-22 00:25:10|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|0
1732235130000|2024-11-22 00:25:30|41504.5|41484.5|41504.5|41484.5|41504.6|41484.6|41504.5|41484.5|3
1732235140000|2024-11-22 00:25:40|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|2
1732235150000|2024-11-22 00:25:50|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|0
1732235170000|2024-11-22 00:26:10|||||||||2
1732235180000|2024-11-22 00:26:20|41502|41482|41499.6|41479.6|41502|41482|41499.6|41479.6|2
1732235190000|2024-11-22 00:26:30|41502|41482|41502|41482|41502|41482|41502|41482|1
1732235200000|2024-11-22 00:26:40|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|19
1732235210000|2024-11-22 00:26:50|41504.5|41484.5|41504.8|41484.8|41507|41487|41504.5|41484.5|5
1732235220000|2024-11-22 00:27:00|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|3
1732235230000|2024-11-22 00:27:10|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|41509.8|41489.8|4
1732235240000|2024-11-22 00:27:20|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|0
1732235250000|2024-11-22 00:27:30|41517.3|41497.3|41522.3|41502.3|41522.3|41502.3|41517.3|41497.3|2
1732235260000|2024-11-22 00:27:40|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|1
1732235270000|2024-11-22 00:27:50|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|1
1732235280000|2024-11-22 00:28:00|41524.6|41504.6|41529.4|41509.4|41529.4|41509.4|41524.6|41504.6|0
1732235290000|2024-11-22 00:28:10|41527|41507|41527|41507|41527|41507|41527|41507|1
1732235300000|2024-11-22 00:28:20|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527|41507|4
1732235310000|2024-11-22 00:28:30|41529.5|41509.5|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|2
1732235320000|2024-11-22 00:28:40|41532|41512|41532|41512|41532|41512|41532|41512|0
1732235350000|2024-11-22 00:29:10|41534.4|41514.4|41532.1|41512.1|41534.5|41514.5|41532.1|41512.1|1
1732235370000|2024-11-22 00:29:30|41532|41512|41532|41512|41532|41512|41532|41512|1
1732235380000|2024-11-22 00:29:40|||||||||1
1732235390000|2024-11-22 00:29:50|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|4
1732235400000|2024-11-22 00:30:00|41529.4|41509.4|41522.1|41502.1|41529.4|41509.4|41522.1|41502.1|0
1732235410000|2024-11-22 00:30:10|41524.5|41504.5|41522|41502|41524.5|41504.5|41522|41502|0
1732235420000|2024-11-22 00:30:20|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|0
1732235430000|2024-11-22 00:30:30|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|0
1732235440000|2024-11-22 00:30:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|1
1732235450000|2024-11-22 00:30:50|41519.7|41499.7|41519.5|41499.5|41519.7|41499.7|41519.5|41499.5|0
1732235460000|2024-11-22 00:31:00|41519.7|41499.7|41514.7|41494.7|41519.7|41499.7|41514.7|41494.7|6
1732235480000|2024-11-22 00:31:20|41514.5|41494.5|41514.4|41494.4|41514.5|41494.5|41514.4|41494.4|3
1732235490000|2024-11-22 00:31:30|41512|41492|41517|41497|41517|41497|41512|41492|5
1732235510000|2024-11-22 00:31:50|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|1
1732235520000|2024-11-22 00:32:00|41517|41497|41519.5|41499.5|41519.5|41499.5|41517|41497|0
1732235530000|2024-11-22 00:32:10|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|41517.2|41497.2|0
1732235540000|2024-11-22 00:32:20|41519.5|41499.5|41521.9|41501.9|41521.9|41501.9|41519.5|41499.5|1
1732235550000|2024-11-22 00:32:30|41522|41502|41522|41502|41522|41502|41522|41502|1
1732235560000|2024-11-22 00:32:40|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|0
1732235570000|2024-11-22 00:32:50|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|41522.3|41502.3|0
1732235580000|2024-11-22 00:33:00|41524.7|41504.7|41524.4|41504.4|41524.7|41504.7|41524.4|41504.4|3
1732235610000|2024-11-22 00:33:30|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|0
1732235620000|2024-11-22 00:33:40|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|41521.9|41501.9|0
1732235640000|2024-11-22 00:34:00|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|0
1732235660000|2024-11-22 00:34:20|||||||||2
1732235670000|2024-11-22 00:34:30|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|1
1732235690000|2024-11-22 00:34:50|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|6
1732235730000|2024-11-22 00:35:30|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512|41492|0
1732235760000|2024-11-22 00:36:00|41512|41492|41512|41492|41512.2|41492.2|41512|41492|1
1732235770000|2024-11-22 00:36:10|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|0
1732235810000|2024-11-22 00:36:50|41512|41492|41512|41492|41512|41492|41512|41492|0
1732235820000|2024-11-22 00:37:00|41512.2|41492.2|41514.5|41494.5|41514.5|41494.5|41512.2|41492.2|1
1732235830000|2024-11-22 00:37:10|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|0
1732235840000|2024-11-22 00:37:20|41514.5|41494.5|41512.2|41492.2|41514.7|41494.7|41512.2|41492.2|0
1732235850000|2024-11-22 00:37:30|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.5|41494.5|1
1732235860000|2024-11-22 00:37:40|41514.5|41494.5|41512.2|41492.2|41514.7|41494.7|41512.2|41492.2|1
1732235870000|2024-11-22 00:37:50|41514.7|41494.7|41514.5|41494.5|41514.7|41494.7|41514.5|41494.5|0
1732235880000|2024-11-22 00:38:00|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|0
1732235910000|2024-11-22 00:38:30|41514.5|41494.5|41514.4|41494.4|41514.7|41494.7|41514.4|41494.4|0
1732235920000|2024-11-22 00:38:40|41512|41492|41509.7|41489.7|41512|41492|41509.7|41489.7|0
1732235930000|2024-11-22 00:38:50|41507.3|41487.3|41504.7|41484.7|41507.3|41487.3|41504.7|41484.7|5
1732235940000|2024-11-22 00:39:00|41507|41487|41504.7|41484.7|41507|41487|41504.7|41484.7|0
1732235950000|2024-11-22 00:39:10|41507|41487|41507|41487|41507|41487|41507|41487|0
1732235980000|2024-11-22 00:39:40|41504.7|41484.7|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|3
1732235990000|2024-11-22 00:39:50|41504.5|41484.5|41499.5|41479.5|41504.5|41484.5|41499.5|41479.5|8
1732236000000|2024-11-22 00:40:00|||||||||1
1732236010000|2024-11-22 00:40:10|41501.9|41481.9|41499.4|41479.4|41501.9|41481.9|41499.4|41479.4|1
1732236050000|2024-11-22 00:40:50|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|0
1732236060000|2024-11-22 00:41:00|||||||||3
1732236070000|2024-11-22 00:41:10|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1732236080000|2024-11-22 00:41:20|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|0
1732236090000|2024-11-22 00:41:30|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|2
1732236110000|2024-11-22 00:41:50|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|1
1732236120000|2024-11-22 00:42:00|41497.1|41477.1|41494.6|41474.6|41497.1|41477.1|41494.6|41474.6|1
1732236130000|2024-11-22 00:42:10|41496.9|41476.9|41494.6|41474.6|41496.9|41476.9|41494.6|41474.6|0
1732236140000|2024-11-22 00:42:20|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.3|41474.3|2
1732236180000|2024-11-22 00:43:00|41492.1|41472.1|41494.4|41474.4|41494.4|41474.4|41492.1|41472.1|0
1732236250000|2024-11-22 00:44:10|||||||||1
1732236260000|2024-11-22 00:44:20|41492.1|41472.1|41491.9|41471.9|41492.1|41472.1|41491.9|41471.9|0
1732236270000|2024-11-22 00:44:30|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|0
1732236290000|2024-11-22 00:44:50|41491.9|41471.9|41487.1|41467.1|41491.9|41471.9|41487.1|41467.1|8
1732236300000|2024-11-22 00:45:00|41484.6|41464.6|41484.4|41464.4|41484.6|41464.6|41482.1|41462.1|1
1732236310000|2024-11-22 00:45:10|41479.7|41459.7|41479.4|41459.4|41479.7|41459.7|41479.4|41459.4|4
1732236340000|2024-11-22 00:45:40|41479.6|41459.6|41479.4|41459.4|41479.6|41459.6|41479.4|41459.4|2
1732236350000|2024-11-22 00:45:50|41479.6|41459.6|41481.9|41461.9|41481.9|41461.9|41479.6|41459.6|1
1732236360000|2024-11-22 00:46:00|41481.8|41461.8|41484.2|41464.2|41484.2|41464.2|41481.8|41461.8|0
1732236390000|2024-11-22 00:46:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1732236400000|2024-11-22 00:46:40|41484.2|41464.2|41484.3|41464.3|41484.3|41464.3|41484.2|41464.2|4
1732236410000|2024-11-22 00:46:50|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|0
1732236420000|2024-11-22 00:47:00|41484|41464|41484.2|41464.2|41484.2|41464.2|41484|41464|0
1732236430000|2024-11-22 00:47:10|||||||||1
1732236470000|2024-11-22 00:47:50|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|0
1732236500000|2024-11-22 00:48:20|41484.3|41464.3|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|9
1732236510000|2024-11-22 00:48:30|41481.9|41461.9|41479.3|41459.3|41484.3|41464.3|41479.3|41459.3|1
1732236520000|2024-11-22 00:48:40|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|0
1732236530000|2024-11-22 00:48:50|41479.3|41459.3|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|4
1732236540000|2024-11-22 00:49:00|41479.4|41459.4|41481.7|41461.7|41484.3|41464.3|41479.4|41459.4|2
1732236550000|2024-11-22 00:49:10|41479.3|41459.3|41479.3|41459.3|41481.7|41461.7|41479.3|41459.3|0
1732236560000|2024-11-22 00:49:20|41481.7|41461.7|41484.3|41464.3|41484.3|41464.3|41481.7|41461.7|1
1732236570000|2024-11-22 00:49:30|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|4
1732236580000|2024-11-22 00:49:40|41489|41469|41484.3|41464.3|41489|41469|41484.3|41464.3|0
1732236590000|2024-11-22 00:49:50|41479.3|41459.3|41476.8|41456.8|41479.3|41459.3|41476.8|41456.8|5
1732236600000|2024-11-22 00:50:00|41474.4|41454.4|41476.8|41456.8|41476.8|41456.8|41474.4|41454.4|0
1732236610000|2024-11-22 00:50:10|41474.4|41454.4|41476.8|41456.8|41476.8|41456.8|41474.4|41454.4|0
1732236630000|2024-11-22 00:50:30|41474.4|41454.4|41474.4|41454.4|41476.8|41456.8|41474.4|41454.4|0
1732236640000|2024-11-22 00:50:40|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|41476.8|41456.8|0
1732236660000|2024-11-22 00:51:00|||||||||5
1732236670000|2024-11-22 00:51:10|41474.6|41454.6|41476.9|41456.9|41477.1|41457.1|41474.6|41454.6|0
1732236680000|2024-11-22 00:51:20|||||||||1
1732236700000|2024-11-22 00:51:40|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|1
1732236710000|2024-11-22 00:51:50|41476.9|41456.9|41479.4|41459.4|41479.4|41459.4|41476.9|41456.9|0
1732236720000|2024-11-22 00:52:00|41477.1|41457.1|41476.9|41456.9|41479.4|41459.4|41476.9|41456.9|2
1732236730000|2024-11-22 00:52:10|41479.5|41459.5|41479.3|41459.3|41479.5|41459.5|41477|41457|0
1732236740000|2024-11-22 00:52:20|41477|41457|41477|41457|41479.3|41459.3|41477|41457|1
1732236750000|2024-11-22 00:52:30|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|2
1732236760000|2024-11-22 00:52:40|41479.5|41459.5|41479.5|41459.5|41479.6|41459.6|41479.5|41459.5|2
1732236770000|2024-11-22 00:52:50|41479.6|41459.6|41486.8|41466.8|41486.8|41466.8|41479.6|41459.6|3
1732236780000|2024-11-22 00:53:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41486.8|41466.8|0
1732236790000|2024-11-22 00:53:10|41486.8|41466.8|41489.2|41469.2|41489.2|41469.2|41486.8|41466.8|0
1732236810000|2024-11-22 00:53:30|41486.8|41466.8|41484.5|41464.5|41486.8|41466.8|41484.5|41464.5|0
1732236820000|2024-11-22 00:53:40|41486.8|41466.8|41486.8|41466.8|41489.2|41469.2|41486.8|41466.8|0
1732236840000|2024-11-22 00:54:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41486.8|41466.8|0
1732236850000|2024-11-22 00:54:10|41489.3|41469.3|41494.3|41474.3|41496.7|41476.7|41489.3|41469.3|8
1732236870000|2024-11-22 00:54:30|41494.5|41474.5|41494.3|41474.3|41494.5|41474.5|41494.3|41474.3|0
1732236890000|2024-11-22 00:54:50|41492|41472|41489.6|41469.6|41492|41472|41489.6|41469.6|2
1732236900000|2024-11-22 00:55:00|41489.5|41469.5|41492|41472|41492|41472|41487.1|41467.1|0
1732236910000|2024-11-22 00:55:10|41494.3|41474.3|41492|41472|41494.3|41474.3|41492|41472|1
1732236930000|2024-11-22 00:55:30|||||||||3
1732236970000|2024-11-22 00:56:10|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|0
1732236980000|2024-11-22 00:56:20|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|2
1732237030000|2024-11-22 00:57:10|41487|41467|41489.5|41469.5|41489.6|41469.6|41487|41467|4
1732237040000|2024-11-22 00:57:20|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487|41467|0
1732237050000|2024-11-22 00:57:30|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|0
1732237060000|2024-11-22 00:57:40|41489.3|41469.3|41487|41467|41489.3|41469.3|41487|41467|2
1732237080000|2024-11-22 00:58:00|41489.5|41469.5|41487|41467|41489.5|41469.5|41487|41467|2
1732237090000|2024-11-22 00:58:10|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|0
1732237100000|2024-11-22 00:58:20|41484.6|41464.6|41489.5|41469.5|41489.5|41469.5|41484.6|41464.6|1
1732237110000|2024-11-22 00:58:30|41489.3|41469.3|41492|41472|41492|41472|41489.3|41469.3|0
1732237120000|2024-11-22 00:58:40|||||||||1
1732237130000|2024-11-22 00:58:50|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1732237140000|2024-11-22 00:59:00|41494.5|41474.5|41494.3|41474.3|41497|41477|41491.8|41471.8|6
1732237150000|2024-11-22 00:59:10|41494.6|41474.6|41499.6|41479.6|41499.6|41479.6|41494.6|41474.6|3
1732237160000|2024-11-22 00:59:20|41499.5|41479.5|41499.6|41479.6|41499.6|41479.6|41499.5|41479.5|2
1732237170000|2024-11-22 00:59:30|41499.5|41479.5|41499.6|41479.6|41499.6|41479.6|41497.1|41477.1|0
1732237180000|2024-11-22 00:59:40|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|3
1732237190000|2024-11-22 00:59:50|41494.9|41474.9|41494.6|41474.6|41497.2|41477.2|41494.6|41474.6|2
1732237200000|2024-11-22 01:00:00|41494.7|41474.7|41532.2|41512.2|41552.4|41532.4|41492.4|41472.4|91
1732237210000|2024-11-22 01:00:10|41532.4|41512.4|41542.5|41522.5|41542.5|41522.5|41527.2|41507.2|7
1732237220000|2024-11-22 01:00:20|41545|41525|41559.6|41539.6|41564.7|41544.7|41545|41525|11
1732237230000|2024-11-22 01:00:30|41554.6|41534.6|41542|41522|41554.6|41534.6|41542|41522|6
1732237240000|2024-11-22 01:00:40|41539.6|41519.6|41552.1|41532.1|41552.1|41532.1|41537|41517|21
1732237250000|2024-11-22 01:00:50|41554.6|41534.6|41554.5|41534.5|41554.6|41534.6|41544.5|41524.5|7
1732237260000|2024-11-22 01:01:00|41557|41537|41537.1|41517.1|41559.3|41539.3|41536.8|41516.8|18
1732237270000|2024-11-22 01:01:10|41539.5|41519.5|41547.1|41527.1|41549.5|41529.5|41539.5|41519.5|8
1732237280000|2024-11-22 01:01:20|41544.6|41524.6|41542|41522|41547.1|41527.1|41542|41522|6
1732237290000|2024-11-22 01:01:30|41539.7|41519.7|41544.3|41524.3|41544.5|41524.5|41539.5|41519.5|6
1732237300000|2024-11-22 01:01:40|41542|41522|41542.1|41522.1|41544.5|41524.5|41539.6|41519.6|7
1732237310000|2024-11-22 01:01:50|41542|41522|41549.6|41529.6|41549.6|41529.6|41542|41522|10
1732237320000|2024-11-22 01:02:00|41552|41532|41547|41527|41552|41532|41547|41527|5
1732237330000|2024-11-22 01:02:10|41549.3|41529.3|41546.8|41526.8|41549.5|41529.5|41546.8|41526.8|1
1732237340000|2024-11-22 01:02:20|41547|41527|41542|41522|41547|41527|41537.1|41517.1|0
1732237350000|2024-11-22 01:02:30|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41539.5|41519.5|0
1732237360000|2024-11-22 01:02:40|41542|41522|41537|41517|41544.5|41524.5|41537|41517|1
1732237370000|2024-11-22 01:02:50|41539.3|41519.3|41537|41517|41539.6|41519.6|41537|41517|4
1732237380000|2024-11-22 01:03:00|41529.6|41509.6|41532|41512|41532|41512|41524.6|41504.6|14
1732237390000|2024-11-22 01:03:10|41534.4|41514.4|41537.1|41517.1|41537.1|41517.1|41532|41512|0
1732237400000|2024-11-22 01:03:20|41539.5|41519.5|41544.5|41524.5|41544.5|41524.5|41539.5|41519.5|0
1732237410000|2024-11-22 01:03:30|41542|41522|41537.1|41517.1|41544.5|41524.5|41537.1|41517.1|4
1732237420000|2024-11-22 01:03:40|41534.6|41514.6|41532.3|41512.3|41534.6|41514.6|41532.3|41512.3|0
1732237430000|2024-11-22 01:03:50|41532.1|41512.1|41534.6|41514.6|41536.9|41516.9|41532|41512|0
1732237440000|2024-11-22 01:04:00|41537|41517|41532|41512|41537|41517|41531.9|41511.9|4
1732237450000|2024-11-22 01:04:10|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41532.1|41512.1|4
1732237460000|2024-11-22 01:04:20|41534.5|41514.5|41534.6|41514.6|41534.6|41514.6|41534.5|41514.5|2
1732237470000|2024-11-22 01:04:30|41534.5|41514.5|41539.8|41519.8|41542.3|41522.3|41534.5|41514.5|9
1732237480000|2024-11-22 01:04:40|41544.6|41524.6|41547.1|41527.1|41549.6|41529.6|41544.6|41524.6|8
1732237490000|2024-11-22 01:04:50|41544.6|41524.6|41547|41527|41549.5|41529.5|41544.6|41524.6|6
1732237500000|2024-11-22 01:05:00|41547.1|41527.1|41537.1|41517.1|41547.1|41527.1|41537|41517|4
1732237510000|2024-11-22 01:05:10|41539.5|41519.5|41537.1|41517.1|41542.1|41522.1|41537|41517|1
1732237520000|2024-11-22 01:05:20|41537.3|41517.3|41537.1|41517.1|41542|41522|41537.1|41517.1|0
1732237530000|2024-11-22 01:05:30|41537|41517|41537.1|41517.1|41539.5|41519.5|41534.6|41514.6|2
1732237540000|2024-11-22 01:05:40|41539.6|41519.6|41542.1|41522.1|41542.1|41522.1|41539.6|41519.6|0
1732237550000|2024-11-22 01:05:50|41539.8|41519.8|41542.3|41522.3|41542.3|41522.3|41539.8|41519.8|1
1732237560000|2024-11-22 01:06:00|41542.1|41522.1|41537.1|41517.1|41542.3|41522.3|41537.1|41517.1|5
1732237570000|2024-11-22 01:06:10|41539.5|41519.5|41542|41522|41542.1|41522.1|41537.1|41517.1|2
1732237580000|2024-11-22 01:06:20|41542.1|41522.1|41537.1|41517.1|41542.1|41522.1|41537.1|41517.1|0
1732237590000|2024-11-22 01:06:30|41537.3|41517.3|41542.1|41522.1|41544.5|41524.5|41537.3|41517.3|0
1732237600000|2024-11-22 01:06:40|41544.6|41524.6|41542|41522|41544.6|41524.6|41542|41522|0
1732237610000|2024-11-22 01:06:50|41539.6|41519.6|41539.6|41519.6|41544.6|41524.6|41539.6|41519.6|0
1732237620000|2024-11-22 01:07:00|41539.5|41519.5|41531.9|41511.9|41539.5|41519.5|41531.9|41511.9|4
1732237630000|2024-11-22 01:07:10|41529.5|41509.5|41529.5|41509.5|41532|41512|41529.4|41509.4|1
1732237640000|2024-11-22 01:07:20|41529.4|41509.4|41532|41512|41534.5|41514.5|41529.4|41509.4|3
1732237650000|2024-11-22 01:07:30|41534.5|41514.5|41534.6|41514.6|41534.8|41514.8|41534.5|41514.5|0
1732237660000|2024-11-22 01:07:40|41537|41517|41537.1|41517.1|41537.1|41517.1|41534.6|41514.6|2
1732237670000|2024-11-22 01:07:50|41534.6|41514.6|41534.6|41514.6|41537.1|41517.1|41532.1|41512.1|2
1732237680000|2024-11-22 01:08:00|41534.8|41514.8|41539.5|41519.5|41539.5|41519.5|41534.5|41514.5|0
1732237690000|2024-11-22 01:08:10|41539.6|41519.6|41534.6|41514.6|41539.6|41519.6|41534.6|41514.6|1
1732237700000|2024-11-22 01:08:20|41534.5|41514.5|41534.4|41514.4|41534.5|41514.5|41532|41512|0
1732237710000|2024-11-22 01:08:30|41532|41512|41527|41507|41534.4|41514.4|41527|41507|1
1732237720000|2024-11-22 01:08:40|41526.9|41506.9|41524.5|41504.5|41526.9|41506.9|41524.5|41504.5|0
1732237730000|2024-11-22 01:08:50|41524.6|41504.6|41527|41507|41527|41507|41524.5|41504.5|0
1732237740000|2024-11-22 01:09:00|41526.9|41506.9|41524.4|41504.4|41527|41507|41524.4|41504.4|0
1732237750000|2024-11-22 01:09:10|41524.6|41504.6|41524.5|41504.5|41526.9|41506.9|41524.5|41504.5|3
1732237760000|2024-11-22 01:09:20|41524.4|41504.4|41524.5|41504.5|41524.5|41504.5|41522|41502|1
1732237770000|2024-11-22 01:09:30|41522|41502|41519.6|41499.6|41524.5|41504.5|41519.6|41499.6|0
1732237780000|2024-11-22 01:09:40|41522|41502|41519.5|41499.5|41522|41502|41519.5|41499.5|0
1732237790000|2024-11-22 01:09:50|41512.1|41492.1|41517|41497|41517.1|41497.1|41512.1|41492.1|14
1732237800000|2024-11-22 01:10:00|41517.1|41497.1|41526.9|41506.9|41526.9|41506.9|41517.1|41497.1|3
1732237810000|2024-11-22 01:10:10|41526.7|41506.7|41524.4|41504.4|41526.9|41506.9|41524.4|41504.4|0
1732237820000|2024-11-22 01:10:20|41526.7|41506.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|1
1732237830000|2024-11-22 01:10:30|41524.4|41504.4|41521.7|41501.7|41524.4|41504.4|41521.7|41501.7|0
1732237840000|2024-11-22 01:10:40|41519.2|41499.2|41509.5|41489.5|41519.2|41499.2|41506.9|41486.9|4
1732237850000|2024-11-22 01:10:50|41509.4|41489.4|41509.4|41489.4|41509.5|41489.5|41506.9|41486.9|1
1732237860000|2024-11-22 01:11:00|41509.5|41489.5|41509.2|41489.2|41509.5|41489.5|41507|41487|0
1732237870000|2024-11-22 01:11:10|41509.4|41489.4|41509.2|41489.2|41509.4|41489.4|41509.2|41489.2|0
1732237880000|2024-11-22 01:11:20|41504.5|41484.5|41506.9|41486.9|41506.9|41486.9|41504.5|41484.5|0
1732237890000|2024-11-22 01:11:30|41509.2|41489.2|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|0
1732237900000|2024-11-22 01:11:40|41509.2|41489.2|41509.2|41489.2|41509.4|41489.4|41509.2|41489.2|0
1732237910000|2024-11-22 01:11:50|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|0
1732237920000|2024-11-22 01:12:00|41509.6|41489.6|41509.4|41489.4|41509.6|41489.6|41509.4|41489.4|2
1732237930000|2024-11-22 01:12:10|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|1
1732237940000|2024-11-22 01:12:20|41514.4|41494.4|41514.5|41494.5|41514.5|41494.5|41514.4|41494.4|1
1732237950000|2024-11-22 01:12:30|41514.4|41494.4|41519.5|41499.5|41519.5|41499.5|41514.4|41494.4|1
1732237960000|2024-11-22 01:12:40|41521.9|41501.9|41519.5|41499.5|41521.9|41501.9|41519.4|41499.4|1
1732237970000|2024-11-22 01:12:50|41521.9|41501.9|41519.4|41499.4|41521.9|41501.9|41519.4|41499.4|1
1732237980000|2024-11-22 01:13:00|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|0
1732237990000|2024-11-22 01:13:10|41514.7|41494.7|41512.3|41492.3|41514.7|41494.7|41512.3|41492.3|1
1732238000000|2024-11-22 01:13:20|41509.9|41489.9|41512.2|41492.2|41512.2|41492.2|41509.8|41489.8|1
1732238010000|2024-11-22 01:13:30|41509.8|41489.8|41512.2|41492.2|41512.2|41492.2|41509.7|41489.7|0
1732238020000|2024-11-22 01:13:40|41509.7|41489.7|41504.7|41484.7|41509.7|41489.7|41504.7|41484.7|2
1732238030000|2024-11-22 01:13:50|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|1
1732238050000|2024-11-22 01:14:10|41509.5|41489.5|41507|41487|41509.5|41489.5|41507|41487|0
1732238060000|2024-11-22 01:14:20|41507.2|41487.2|41507.2|41487.2|41509.5|41489.5|41504.5|41484.5|1
1732238070000|2024-11-22 01:14:30|41507|41487|41504.7|41484.7|41507.2|41487.2|41504.7|41484.7|0
1732238080000|2024-11-22 01:14:40|41504.8|41484.8|41507.2|41487.2|41507.2|41487.2|41504.8|41484.8|1
1732238090000|2024-11-22 01:14:50|41507|41487|41509.5|41489.5|41509.5|41489.5|41507|41487|6
1732238100000|2024-11-22 01:15:00|41507|41487|41502.2|41482.2|41507|41487|41502|41482|4
1732238110000|2024-11-22 01:15:10|41504.5|41484.5|41502.2|41482.2|41507|41487|41502|41482|1
1732238120000|2024-11-22 01:15:20|41504.5|41484.5|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|1
1732238130000|2024-11-22 01:15:30|41509.7|41489.7|41522|41502|41522|41502|41509.7|41489.7|0
1732238140000|2024-11-22 01:15:40|41524.4|41504.4|41527.2|41507.2|41527.2|41507.2|41524.4|41504.4|1
1732238150000|2024-11-22 01:15:50|41527|41507|41532.2|41512.2|41534.8|41514.8|41524.7|41504.7|6
1732238160000|2024-11-22 01:16:00|41532.3|41512.3|41529.7|41509.7|41534.8|41514.8|41529.7|41509.7|6
1732238170000|2024-11-22 01:16:10|41529.8|41509.8|41529.8|41509.8|41529.8|41509.8|41527.3|41507.3|0
1732238180000|2024-11-22 01:16:20|41529.9|41509.9|41529.8|41509.8|41532.2|41512.2|41529.8|41509.8|0
1732238190000|2024-11-22 01:16:30|41527.4|41507.4|41529.7|41509.7|41529.7|41509.7|41527.3|41507.3|0
1732238200000|2024-11-22 01:16:40|41532.3|41512.3|41534.7|41514.7|41534.7|41514.7|41529.9|41509.9|3
1732238210000|2024-11-22 01:16:50|41532.3|41512.3|41527.3|41507.3|41532.3|41512.3|41527.3|41507.3|2
1732238220000|2024-11-22 01:17:00|41524.8|41504.8|41522.4|41502.4|41524.8|41504.8|41522.4|41502.4|9
1732238230000|2024-11-22 01:17:10|41524.8|41504.8|41522.4|41502.4|41524.8|41504.8|41519.9|41499.9|1
1732238240000|2024-11-22 01:17:20|41522.6|41502.6|41527.3|41507.3|41527.3|41507.3|41522.4|41502.4|0
1732238250000|2024-11-22 01:17:30|41527.4|41507.4|41529.9|41509.9|41529.9|41509.9|41527.4|41507.4|5
1732238260000|2024-11-22 01:17:40|41529.8|41509.8|41527.4|41507.4|41529.9|41509.9|41524.9|41504.9|2
1732238270000|2024-11-22 01:17:50|41524.9|41504.9|41544.5|41524.5|41544.5|41524.5|41524.9|41504.9|2
1732238280000|2024-11-22 01:18:00|41544.7|41524.7|41544.7|41524.7|41549.7|41529.7|41544.7|41524.7|2
1732238290000|2024-11-22 01:18:10|41544.5|41524.5|41536.9|41516.9|41544.5|41524.5|41536.9|41516.9|3
1732238300000|2024-11-22 01:18:20|41534.5|41514.5|41529.5|41509.5|41534.5|41514.5|41529.5|41509.5|1
1732238310000|2024-11-22 01:18:30|41527.2|41507.2|41524.5|41504.5|41527.2|41507.2|41524.5|41504.5|2
1732238320000|2024-11-22 01:18:40|41524.4|41504.4|41529.3|41509.3|41531.8|41511.8|41524.4|41504.4|2
1732238330000|2024-11-22 01:18:50|41529.5|41509.5|41532|41512|41532|41512|41529.5|41509.5|2
1732238340000|2024-11-22 01:19:00|41531.9|41511.9|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|2
1732238350000|2024-11-22 01:19:10|41536.8|41516.8|41531.9|41511.9|41536.8|41516.8|41531.9|41511.9|1
1732238360000|2024-11-22 01:19:20|41529.5|41509.5|41531.8|41511.8|41531.9|41511.9|41529.3|41509.3|0
1732238370000|2024-11-22 01:19:30|41529.4|41509.4|41526.9|41506.9|41531.8|41511.8|41526.9|41506.9|1
1732238380000|2024-11-22 01:19:40|41527|41507|41536.8|41516.8|41536.8|41516.8|41527|41507|0
1732238390000|2024-11-22 01:19:50|41536.9|41516.9|41534.1|41514.1|41541.6|41521.6|41534.1|41514.1|5
1732238400000|2024-11-22 01:20:00|41531.8|41511.8|41526.6|41506.6|41534.1|41514.1|41526.6|41506.6|1
1732238410000|2024-11-22 01:20:10|41529.1|41509.1|41524.1|41504.1|41529.1|41509.1|41524.1|41504.1|1
1732238420000|2024-11-22 01:20:20|41526.8|41506.8|41534.3|41514.3|41534.3|41514.3|41526.8|41506.8|5
1732238430000|2024-11-22 01:20:30|41534.4|41514.4|41541.8|41521.8|41541.9|41521.9|41534.4|41514.4|0
1732238440000|2024-11-22 01:20:40|41541.9|41521.9|41541.6|41521.6|41546.6|41526.6|41539.3|41519.3|3
1732238450000|2024-11-22 01:20:50|41541.8|41521.8|41541.6|41521.6|41544.3|41524.3|41541.6|41521.6|0
1732238460000|2024-11-22 01:21:00|41541.8|41521.8|41544.1|41524.1|41544.3|41524.3|41541.6|41521.6|1
1732238470000|2024-11-22 01:21:10|41541.6|41521.6|41546.6|41526.6|41546.8|41526.8|41541.6|41521.6|1
1732238480000|2024-11-22 01:21:20|41546.8|41526.8|41536.6|41516.6|41546.8|41526.8|41536.6|41516.6|0
1732238490000|2024-11-22 01:21:30|41539|41519|41539.3|41519.3|41539.3|41519.3|41536.6|41516.6|3
1732238500000|2024-11-22 01:21:40|41541.6|41521.6|41546.5|41526.5|41549|41529|41541.6|41521.6|0
1732238510000|2024-11-22 01:21:50|41544.1|41524.1|41546.5|41526.5|41549|41529|41544.1|41524.1|5
1732238520000|2024-11-22 01:22:00|41544.1|41524.1|41544.1|41524.1|41548.9|41528.9|41544.1|41524.1|0
1732238530000|2024-11-22 01:22:10|41541.8|41521.8|41544.1|41524.1|41546.6|41526.6|41541.8|41521.8|3
1732238540000|2024-11-22 01:22:20|41546.6|41526.6|41549.1|41529.1|41549.1|41529.1|41546.6|41526.6|10
1732238550000|2024-11-22 01:22:30|41544.4|41524.4|41544.3|41524.3|41544.4|41524.4|41541.8|41521.8|1
1732238560000|2024-11-22 01:22:40|41546.6|41526.6|41546.6|41526.6|41546.9|41526.9|41544.3|41524.3|0
1732238570000|2024-11-22 01:22:50|41546.8|41526.8|41539.3|41519.3|41546.8|41526.8|41539.3|41519.3|2
1732238580000|2024-11-22 01:23:00|41536.8|41516.8|41541.8|41521.8|41541.8|41521.8|41536.8|41516.8|2
1732238590000|2024-11-22 01:23:10|41541.9|41521.9|41544.3|41524.3|41544.3|41524.3|41541.8|41521.8|2
1732238600000|2024-11-22 01:23:20|41541.9|41521.9|41541.8|41521.8|41546.6|41526.6|41541.8|41521.8|0
1732238610000|2024-11-22 01:23:30|41539.4|41519.4|41539.4|41519.4|41541.8|41521.8|41539.3|41519.3|1
1732238620000|2024-11-22 01:23:40|41539.3|41519.3|41534|41514|41539.3|41519.3|41534|41514|0
1732238630000|2024-11-22 01:23:50|41536.5|41516.5|41539|41519|41539|41519|41534|41514|1
1732238640000|2024-11-22 01:24:00|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|0
1732238650000|2024-11-22 01:24:10|41534.2|41514.2|41529.2|41509.2|41534.3|41514.3|41529.2|41509.2|3
1732238660000|2024-11-22 01:24:20|41526.8|41506.8|41531.7|41511.7|41534.2|41514.2|41526.8|41506.8|0
1732238670000|2024-11-22 01:24:30|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41529.3|41509.3|1
1732238680000|2024-11-22 01:24:40|41534|41514|41531.7|41511.7|41534.2|41514.2|41529.2|41509.2|3
1732238690000|2024-11-22 01:24:50|41529.2|41509.2|41526.5|41506.5|41534|41514|41526.5|41506.5|7
1732238700000|2024-11-22 01:25:00|41528.9|41508.9|41524|41504|41529|41509|41524|41504|2
1732238710000|2024-11-22 01:25:10|41526.4|41506.4|41526.5|41506.5|41528.9|41508.9|41524|41504|2
1732238720000|2024-11-22 01:25:20|41524|41504|41513.9|41493.9|41524|41504|41513.9|41493.9|3
1732238730000|2024-11-22 01:25:30|41513.8|41493.8|41511.4|41491.4|41513.9|41493.9|41508.9|41488.9|2
1732238740000|2024-11-22 01:25:40|41511.5|41491.5|41514|41494|41514|41494|41511.4|41491.4|1
1732238750000|2024-11-22 01:25:50|41513.9|41493.9|41516.5|41496.5|41516.5|41496.5|41511.5|41491.5|0
1732238760000|2024-11-22 01:26:00|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|3
1732238770000|2024-11-22 01:26:10|41511.5|41491.5|41509.2|41489.2|41511.5|41491.5|41506.4|41486.4|6
1732238780000|2024-11-22 01:26:20|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.4|41491.4|1
1732238790000|2024-11-22 01:26:30|41511.4|41491.4|41511.4|41491.4|41513.9|41493.9|41509|41489|1
1732238800000|2024-11-22 01:26:40|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41508.8|41488.8|2
1732238810000|2024-11-22 01:26:50|41509|41489|41506.5|41486.5|41511.5|41491.5|41506.5|41486.5|3
1732238820000|2024-11-22 01:27:00|41508.9|41488.9|41509|41489|41511.4|41491.4|41506.4|41486.4|2
1732238830000|2024-11-22 01:27:10|41506.5|41486.5|41506.5|41486.5|41509|41489|41506.5|41486.5|0
1732238840000|2024-11-22 01:27:20|41506.4|41486.4|41506.4|41486.4|41506.5|41486.5|41506.4|41486.4|1
1732238850000|2024-11-22 01:27:30|41506.5|41486.5|41506.5|41486.5|41511.4|41491.4|41506.4|41486.4|1
1732238860000|2024-11-22 01:27:40|41508.9|41488.9|41506.4|41486.4|41508.9|41488.9|41504|41484|1
1732238870000|2024-11-22 01:27:50|41504|41484|41506.4|41486.4|41506.4|41486.4|41504|41484|0
1732238880000|2024-11-22 01:28:00|41504|41484|41506.4|41486.4|41506.4|41486.4|41504|41484|1
1732238900000|2024-11-22 01:28:20|41506.3|41486.3|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|0
1732238910000|2024-11-22 01:28:30|41506.5|41486.5|41506.7|41486.7|41506.7|41486.7|41506.5|41486.5|0
1732238920000|2024-11-22 01:28:40|41506.5|41486.5|41511.5|41491.5|41511.5|41491.5|41506.5|41486.5|0
1732238930000|2024-11-22 01:28:50|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41509|41489|0
1732238940000|2024-11-22 01:29:00|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|0
1732238950000|2024-11-22 01:29:10|41513.9|41493.9|41516.5|41496.5|41516.5|41496.5|41513.9|41493.9|0
1732238960000|2024-11-22 01:29:20|41516.4|41496.4|41516.5|41496.5|41518.9|41498.9|41516.4|41496.4|0
1732238970000|2024-11-22 01:29:30|41518.9|41498.9|41516.4|41496.4|41518.9|41498.9|41516.4|41496.4|1
1732238980000|2024-11-22 01:29:40|41518.9|41498.9|41514|41494|41518.9|41498.9|41514|41494|0
1732238990000|2024-11-22 01:29:50|41513.9|41493.9|41508.9|41488.9|41513.9|41493.9|41508.9|41488.9|7
1732239000000|2024-11-22 01:30:00|41503.9|41483.9|41506.4|41486.4|41508.9|41488.9|41496.4|41476.4|36
1732239010000|2024-11-22 01:30:10|41506.5|41486.5|41511.4|41491.4|41511.5|41491.5|41506.4|41486.4|2
1732239020000|2024-11-22 01:30:20|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41506.5|41486.5|4
1732239030000|2024-11-22 01:30:30|41518.6|41498.6|41531.4|41511.4|41531.4|41511.4|41518.6|41498.6|2
1732239040000|2024-11-22 01:30:40|41529|41509|41533.9|41513.9|41536.4|41516.4|41529|41509|2
1732239050000|2024-11-22 01:30:50|41531.5|41511.5|41531.3|41511.3|41533.9|41513.9|41531.3|41511.3|1
1732239060000|2024-11-22 01:31:00|41528.9|41508.9|41526.5|41506.5|41528.9|41508.9|41526.4|41506.4|4
1732239070000|2024-11-22 01:31:10|41529|41509|41531.5|41511.5|41531.5|41511.5|41526.5|41506.5|1
1732239080000|2024-11-22 01:31:20|41533.9|41513.9|41541.5|41521.5|41541.5|41521.5|41533.9|41513.9|3
1732239090000|2024-11-22 01:31:30|41541.7|41521.7|41551.7|41531.7|41551.7|41531.7|41541.7|41521.7|3
1732239100000|2024-11-22 01:31:40|41549.3|41529.3|41551.7|41531.7|41554.2|41534.2|41549.2|41529.2|0
1732239110000|2024-11-22 01:31:50|41551.5|41531.5|41551.3|41531.3|41551.7|41531.7|41551.3|41531.3|0
1732239120000|2024-11-22 01:32:00|41551.4|41531.4|41546.5|41526.5|41551.4|41531.4|41546.4|41526.4|2
1732239130000|2024-11-22 01:32:10|41548.9|41528.9|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|1
1732239140000|2024-11-22 01:32:20|41551.4|41531.4|41553.8|41533.8|41553.9|41533.9|41546.4|41526.4|5
1732239150000|2024-11-22 01:32:30|41551.4|41531.4|41551.4|41531.4|41553.9|41533.9|41548.9|41528.9|1
1732239160000|2024-11-22 01:32:40|41551.5|41531.5|41551.4|41531.4|41553.9|41533.9|41551.4|41531.4|0
1732239170000|2024-11-22 01:32:50|41551.5|41531.5|41551.4|41531.4|41556.4|41536.4|41551.4|41531.4|5
1732239180000|2024-11-22 01:33:00|41553.8|41533.8|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|1
1732239190000|2024-11-22 01:33:10|41554|41534|41554|41534|41554|41534|41553.9|41533.9|0
1732239200000|2024-11-22 01:33:20|41553.9|41533.9|41554|41534|41554|41534|41551.4|41531.4|0
1732239210000|2024-11-22 01:33:30|41556.4|41536.4|41569.2|41549.2|41569.2|41549.2|41556.4|41536.4|4
1732239220000|2024-11-22 01:33:40|41566.7|41546.7|41569.2|41549.2|41569.2|41549.2|41566.7|41546.7|0
1732239230000|2024-11-22 01:33:50|41571.7|41551.7|41571.8|41551.8|41576.5|41556.5|41569.3|41549.3|5
1732239240000|2024-11-22 01:34:00|41574.2|41554.2|41569|41549|41574.2|41554.2|41569|41549|1
1732239250000|2024-11-22 01:34:10|41571.4|41551.4|41566.4|41546.4|41571.4|41551.4|41566.4|41546.4|0
1732239260000|2024-11-22 01:34:20|41564|41544|41566.4|41546.4|41568.9|41548.9|41564|41544|2
1732239270000|2024-11-22 01:34:30|41564.1|41544.1|41563.8|41543.8|41566.4|41546.4|41563.8|41543.8|0
1732239280000|2024-11-22 01:34:40|41563.9|41543.9|41561.4|41541.4|41563.9|41543.9|41561.4|41541.4|0
1732239290000|2024-11-22 01:34:50|41559.1|41539.1|41556.6|41536.6|41561.4|41541.4|41556.6|41536.6|2
1732239300000|2024-11-22 01:35:00|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41554.1|41534.1|1
1732239310000|2024-11-22 01:35:10|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|1
1732239320000|2024-11-22 01:35:20|41558.9|41538.9|41561.4|41541.4|41563.9|41543.9|41558.9|41538.9|2
1732239330000|2024-11-22 01:35:30|41559.1|41539.1|41561.6|41541.6|41561.7|41541.7|41559.1|41539.1|1
1732239340000|2024-11-22 01:35:40|41564.1|41544.1|41561.6|41541.6|41564.1|41544.1|41559.2|41539.2|0
1732239350000|2024-11-22 01:35:50|41564.1|41544.1|41566.6|41546.6|41568.9|41548.9|41564.1|41544.1|2
1732239360000|2024-11-22 01:36:00|41568.9|41548.9|41568.9|41548.9|41573.9|41553.9|41566.4|41546.4|0
1732239370000|2024-11-22 01:36:10|41568.8|41548.8|41563.9|41543.9|41568.9|41548.9|41563.9|41543.9|1
1732239380000|2024-11-22 01:36:20|41563.8|41543.8|41563.9|41543.9|41566.4|41546.4|41561.4|41541.4|2
1732239390000|2024-11-22 01:36:30|41564.1|41544.1|41568.9|41548.9|41569.1|41549.1|41564.1|41544.1|0
1732239400000|2024-11-22 01:36:40|41566.4|41546.4|41571.4|41551.4|41571.4|41551.4|41566.4|41546.4|1
1732239410000|2024-11-22 01:36:50|41573.8|41553.8|41573.9|41553.9|41576.6|41556.6|41571.4|41551.4|10
1732239420000|2024-11-22 01:37:00|41573.8|41553.8|41576.4|41556.4|41576.4|41556.4|41568.9|41548.9|1
1732239430000|2024-11-22 01:37:10|41576.6|41556.6|41581.4|41561.4|41583.9|41563.9|41576.6|41556.6|4
1732239440000|2024-11-22 01:37:20|41583.8|41563.8|41581.6|41561.6|41584.1|41564.1|41581.6|41561.6|0
1732239450000|2024-11-22 01:37:30|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41578.9|41558.9|1
1732239460000|2024-11-22 01:37:40|41578.9|41558.9|41573.9|41553.9|41578.9|41558.9|41573.9|41553.9|0
1732239470000|2024-11-22 01:37:50|41576.4|41556.4|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|6
1732239480000|2024-11-22 01:38:00|41579.1|41559.1|41583.9|41563.9|41583.9|41563.9|41576.4|41556.4|1
1732239490000|2024-11-22 01:38:10|41581.3|41561.3|41571.4|41551.4|41581.3|41561.3|41571.4|41551.4|4
1732239500000|2024-11-22 01:38:20|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|0
1732239510000|2024-11-22 01:38:30|41566.6|41546.6|41563.9|41543.9|41568.9|41548.9|41563.9|41543.9|1
1732239520000|2024-11-22 01:38:40|41563.8|41543.8|41566.4|41546.4|41566.4|41546.4|41561.4|41541.4|0
1732239530000|2024-11-22 01:38:50|41563.9|41543.9|41563.9|41543.9|41566.6|41546.6|41563.9|41543.9|0
1732239540000|2024-11-22 01:39:00|41561.6|41541.6|41547|41527|41566.6|41546.6|41547|41527|14
1732239550000|2024-11-22 01:39:10|41549.3|41529.3|41556.6|41536.6|41556.7|41536.7|41549.3|41529.3|3
1732239560000|2024-11-22 01:39:20|41556.7|41536.7|41556.4|41536.4|41556.7|41536.7|41554.1|41534.1|4
1732239570000|2024-11-22 01:39:30|41556.3|41536.3|41556.4|41536.4|41556.4|41536.4|41556.3|41536.3|0
1732239580000|2024-11-22 01:39:40|41556.3|41536.3|41553.8|41533.8|41556.4|41536.4|41553.7|41533.7|2
1732239590000|2024-11-22 01:39:50|41551.4|41531.4|41548.8|41528.8|41553.7|41533.7|41548.8|41528.8|14
1732239600000|2024-11-22 01:40:00|41551.2|41531.2|41553.7|41533.7|41553.7|41533.7|41548.8|41528.8|1
1732239610000|2024-11-22 01:40:10|41551.3|41531.3|41553.7|41533.7|41556.3|41536.3|41551.3|41531.3|1
1732239620000|2024-11-22 01:40:20|41553.8|41533.8|41556.3|41536.3|41556.3|41536.3|41548.8|41528.8|0
1732239630000|2024-11-22 01:40:30|41553.8|41533.8|41558.8|41538.8|41558.8|41538.8|41553.8|41533.8|0
1732239640000|2024-11-22 01:40:40|41561.3|41541.3|41563.8|41543.8|41566.3|41546.3|41561.3|41541.3|1
1732239650000|2024-11-22 01:40:50|41563.7|41543.7|41558.9|41538.9|41563.7|41543.7|41558.9|41538.9|1
1732239660000|2024-11-22 01:41:00|41558.8|41538.8|41558.9|41538.9|41561.4|41541.4|41556.4|41536.4|1
1732239670000|2024-11-22 01:41:10|41556.6|41536.6|41561.3|41541.3|41563.9|41543.9|41556.6|41536.6|2
1732239680000|2024-11-22 01:41:20|41559.1|41539.1|41556.4|41536.4|41561.4|41541.4|41556.4|41536.4|0
1732239690000|2024-11-22 01:41:30|41558.9|41538.9|41556.4|41536.4|41559.1|41539.1|41556.4|41536.4|0
1732239700000|2024-11-22 01:41:40|41556.3|41536.3|41566.6|41546.6|41568.9|41548.9|41556.3|41536.3|5
1732239710000|2024-11-22 01:41:50|41568.9|41548.9|41563.8|41543.8|41568.9|41548.9|41561.2|41541.2|2
1732239720000|2024-11-22 01:42:00|41561.3|41541.3|41566.4|41546.4|41566.4|41546.4|41561.3|41541.3|1
1732239730000|2024-11-22 01:42:10|41568.8|41548.8|41566.2|41546.2|41573.8|41553.8|41566.2|41546.2|0
1732239740000|2024-11-22 01:42:20|41566.3|41546.3|41558.8|41538.8|41566.3|41546.3|41558.8|41538.8|0
1732239750000|2024-11-22 01:42:30|41558.9|41538.9|41566.3|41546.3|41566.3|41546.3|41558.8|41538.8|0
1732239760000|2024-11-22 01:42:40|41563.8|41543.8|41563.8|41543.8|41566.4|41546.4|41563.8|41543.8|0
1732239770000|2024-11-22 01:42:50|41563.9|41543.9|41564.1|41544.1|41566.3|41546.3|41563.8|41543.8|0
1732239780000|2024-11-22 01:43:00|41566.4|41546.4|41578.8|41558.8|41578.8|41558.8|41566.4|41546.4|1
1732239790000|2024-11-22 01:43:10|41581.2|41561.2|41583.8|41563.8|41588.8|41568.8|41581.2|41561.2|7
1732239800000|2024-11-22 01:43:20|41583.7|41563.7|41583.8|41563.8|41588.7|41568.7|41583.7|41563.7|0
1732239810000|2024-11-22 01:43:30|41586.2|41566.2|41588.8|41568.8|41588.8|41568.8|41583.8|41563.8|2
1732239820000|2024-11-22 01:43:40|41588.7|41568.7|41596.3|41576.3|41596.3|41576.3|41588.7|41568.7|2
1732239830000|2024-11-22 01:43:50|41596.2|41576.2|41593.8|41573.8|41598.8|41578.8|41591.3|41571.3|2
1732239840000|2024-11-22 01:44:00|41593.7|41573.7|41583.7|41563.7|41593.7|41573.7|41583.7|41563.7|1
1732239850000|2024-11-22 01:44:10|41586.2|41566.2|41583.7|41563.7|41586.2|41566.2|41583.7|41563.7|1
1732239860000|2024-11-22 01:44:20|41581.3|41561.3|41586.3|41566.3|41586.3|41566.3|41581.3|41561.3|1
1732239870000|2024-11-22 01:44:30|41586.2|41566.2|41579|41559|41586.2|41566.2|41579|41559|1
1732239880000|2024-11-22 01:44:40|41581.3|41561.3|41581.2|41561.2|41581.3|41561.3|41578.8|41558.8|0
1732239890000|2024-11-22 01:44:50|41578.8|41558.8|41578.5|41558.5|41581.3|41561.3|41578.5|41558.5|20
1732239900000|2024-11-22 01:45:00|41576.2|41556.2|41566.5|41546.5|41576.2|41556.2|41566.3|41546.3|2
1732239910000|2024-11-22 01:45:10|41566.3|41546.3|41571.3|41551.3|41571.3|41551.3|41566.3|41546.3|1
1732239920000|2024-11-22 01:45:20|41573.7|41553.7|41566.2|41546.2|41573.7|41553.7|41566.2|41546.2|2
1732239930000|2024-11-22 01:45:30|41566.1|41546.1|41566.3|41546.3|41566.3|41546.3|41563.7|41543.7|3
1732239940000|2024-11-22 01:45:40|41568.6|41548.6|41573.6|41553.6|41573.6|41553.6|41566.2|41546.2|2
1732239950000|2024-11-22 01:45:50|41571.2|41551.2|41573.7|41553.7|41576.2|41556.2|41571.2|41551.2|2
1732239960000|2024-11-22 01:46:00|41571.3|41551.3|41571.2|41551.2|41576.2|41556.2|41571.2|41551.2|4
1732239970000|2024-11-22 01:46:10|41573.7|41553.7|41571.2|41551.2|41573.7|41553.7|41571.2|41551.2|0
1732239980000|2024-11-22 01:46:20|41568.7|41548.7|41566.3|41546.3|41568.7|41548.7|41563.8|41543.8|1
1732239990000|2024-11-22 01:46:30|41566.2|41546.2|41561.3|41541.3|41566.2|41546.2|41559|41539|2
1732240000000|2024-11-22 01:46:40|41561.2|41541.2|41566.3|41546.3|41571.1|41551.1|41556.3|41536.3|9
1732240010000|2024-11-22 01:46:50|41568.7|41548.7|41559|41539|41568.7|41548.7|41558.8|41538.8|8
1732240020000|2024-11-22 01:47:00|41558.8|41538.8|41556.3|41536.3|41563.7|41543.7|41556.3|41536.3|2
1732240030000|2024-11-22 01:47:10|41558.7|41538.7|41548.7|41528.7|41558.7|41538.7|41548.7|41528.7|4
1732240040000|2024-11-22 01:47:20|41551.2|41531.2|41553.8|41533.8|41553.8|41533.8|41551.2|41531.2|0
1732240050000|2024-11-22 01:47:30|41556.2|41536.2|41553.8|41533.8|41556.2|41536.2|41551.3|41531.3|0
1732240060000|2024-11-22 01:47:40|41551.2|41531.2|41553.8|41533.8|41553.8|41533.8|41551.2|41531.2|0
1732240070000|2024-11-22 01:47:50|41553.7|41533.7|41556.3|41536.3|41558.7|41538.7|41551.3|41531.3|1
1732240080000|2024-11-22 01:48:00|41558.7|41538.7|41556.3|41536.3|41558.7|41538.7|41553.7|41533.7|5
1732240090000|2024-11-22 01:48:10|41556.2|41536.2|41558.7|41538.7|41558.8|41538.8|41553.8|41533.8|2
1732240100000|2024-11-22 01:48:20|41558.8|41538.8|41561.2|41541.2|41563.8|41543.8|41558.8|41538.8|0
1732240110000|2024-11-22 01:48:30|41558.8|41538.8|41561.3|41541.3|41563.8|41543.8|41558.8|41538.8|0
1732240120000|2024-11-22 01:48:40|41561.5|41541.5|41556.5|41536.5|41563.8|41543.8|41556.5|41536.5|8
1732240130000|2024-11-22 01:48:50|41556.3|41536.3|41561.2|41541.2|41561.3|41541.3|41556.3|41536.3|5
1732240140000|2024-11-22 01:49:00|41558.8|41538.8|41561.3|41541.3|41561.3|41541.3|41556.3|41536.3|0
1732240150000|2024-11-22 01:49:10|41561.2|41541.2|41563.7|41543.7|41563.7|41543.7|41558.8|41538.8|1
1732240160000|2024-11-22 01:49:20|41561.3|41541.3|41563.7|41543.7|41563.8|41543.8|41561.3|41541.3|0
1732240170000|2024-11-22 01:49:30|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.7|41543.7|0
1732240180000|2024-11-22 01:49:40|41564|41544|41571.2|41551.2|41573.7|41553.7|41564|41544|12
1732240190000|2024-11-22 01:49:50|41568.7|41548.7|41566.3|41546.3|41571.2|41551.2|41566.3|41546.3|2
1732240200000|2024-11-22 01:50:00|41566.5|41546.5|41563.8|41543.8|41568.8|41548.8|41563.8|41543.8|1
1732240210000|2024-11-22 01:50:10|41564|41544|41564|41544|41566.3|41546.3|41564|41544|1
1732240220000|2024-11-22 01:50:20|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|1
1732240230000|2024-11-22 01:50:30|41561.5|41541.5|41566.3|41546.3|41566.3|41546.3|41561.5|41541.5|0
1732240240000|2024-11-22 01:50:40|41564|41544|41571.3|41551.3|41571.3|41551.3|41563.8|41543.8|0
1732240250000|2024-11-22 01:50:50|41573.8|41553.8|41571.5|41551.5|41576.3|41556.3|41571.5|41551.5|0
1732240260000|2024-11-22 01:51:00|41571.3|41551.3|41569|41549|41571.3|41551.3|41566.6|41546.6|0
1732240270000|2024-11-22 01:51:10|41571.5|41551.5|41574.1|41554.1|41574.1|41554.1|41571.5|41551.5|2
1732240280000|2024-11-22 01:51:20|41571.5|41551.5|41574|41554|41576.5|41556.5|41571.5|41551.5|0
1732240290000|2024-11-22 01:51:30|41576.5|41556.5|41594|41574|41594|41574|41576.5|41556.5|1
1732240300000|2024-11-22 01:51:40|41596.3|41576.3|41601.3|41581.3|41601.5|41581.5|41594|41574|1
1732240310000|2024-11-22 01:51:50|41601.5|41581.5|41599|41579|41603.8|41583.8|41599|41579|0
1732240320000|2024-11-22 01:52:00|41598.8|41578.8|41598.8|41578.8|41599|41579|41596.5|41576.5|1
1732240330000|2024-11-22 01:52:10|41601.2|41581.2|41596.3|41576.3|41601.2|41581.2|41596.3|41576.3|1
1732240340000|2024-11-22 01:52:20|41596.2|41576.2|41588.8|41568.8|41596.2|41576.2|41588.8|41568.8|0
1732240350000|2024-11-22 01:52:30|41586.5|41566.5|41583.8|41563.8|41588.8|41568.8|41581.3|41561.3|1
1732240360000|2024-11-22 01:52:40|41583.7|41563.7|41581.3|41561.3|41583.8|41563.8|41581.3|41561.3|0
1732240370000|2024-11-22 01:52:50|41579|41559|41574|41554|41579|41559|41573.8|41553.8|2
1732240380000|2024-11-22 01:53:00|41576.3|41556.3|41583.7|41563.7|41583.7|41563.7|41576.2|41556.2|2
1732240390000|2024-11-22 01:53:10|41586.1|41566.1|41586.2|41566.2|41586.2|41566.2|41586.1|41566.1|1
1732240400000|2024-11-22 01:53:20|41588.6|41568.6|41588.8|41568.8|41588.8|41568.8|41586.2|41566.2|0
1732240410000|2024-11-22 01:53:30|41593.6|41573.6|41593.6|41573.6|41593.8|41573.8|41593.6|41573.6|1
1732240420000|2024-11-22 01:53:40|41593.4|41573.4|41588.6|41568.6|41593.4|41573.4|41586.2|41566.2|0
1732240430000|2024-11-22 01:53:50|41588.7|41568.7|41591.2|41571.2|41591.2|41571.2|41588.7|41568.7|0
1732240440000|2024-11-22 01:54:00|41591.3|41571.3|41591.3|41571.3|41596.2|41576.2|41591.2|41571.2|0
1732240450000|2024-11-22 01:54:10|41593.7|41573.7|41598.7|41578.7|41598.7|41578.7|41591.2|41571.2|2
1732240460000|2024-11-22 01:54:20|41598.8|41578.8|41596.2|41576.2|41598.8|41578.8|41593.6|41573.6|1
1732240470000|2024-11-22 01:54:30|41593.8|41573.8|41591.3|41571.3|41596.5|41576.5|41591.3|41571.3|1
1732240480000|2024-11-22 01:54:40|41593.7|41573.7|41591.4|41571.4|41593.9|41573.9|41591.3|41571.3|0
1732240490000|2024-11-22 01:54:50|41589|41569|41588.9|41568.9|41591.5|41571.5|41586.5|41566.5|0
1732240500000|2024-11-22 01:55:00|41586.5|41566.5|41586.4|41566.4|41589|41569|41586.4|41566.4|0
1732240510000|2024-11-22 01:55:10|41586.5|41566.5|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|1
1732240520000|2024-11-22 01:55:20|41584|41564|41581.6|41561.6|41584|41564|41581.5|41561.5|1
1732240530000|2024-11-22 01:55:30|41584|41564|41586.4|41566.4|41588.7|41568.7|41584|41564|0
1732240540000|2024-11-22 01:55:40|41588.7|41568.7|41593.9|41573.9|41593.9|41573.9|41586.4|41566.4|2
1732240550000|2024-11-22 01:55:50|41593.7|41573.7|41596.2|41576.2|41598.6|41578.6|41593.7|41573.7|0
1732240560000|2024-11-22 01:56:00|41596.4|41576.4|41588.9|41568.9|41598.7|41578.7|41588.9|41568.9|6
1732240570000|2024-11-22 01:56:10|41586.4|41566.4|41586.2|41566.2|41586.4|41566.4|41586.1|41566.1|1
1732240580000|2024-11-22 01:56:20|41583.9|41563.9|41583.9|41563.9|41586.4|41566.4|41583.9|41563.9|1
1732240590000|2024-11-22 01:56:30|41581.4|41561.4|41578.9|41558.9|41581.5|41561.5|41578.7|41558.7|2
1732240600000|2024-11-22 01:56:40|41576.5|41556.5|41576.4|41556.4|41576.5|41556.5|41573.9|41553.9|2
1732240610000|2024-11-22 01:56:50|41576.2|41556.2|41568.9|41548.9|41576.2|41556.2|41568.9|41548.9|0
1732240620000|2024-11-22 01:57:00|41568.7|41548.7|41566.2|41546.2|41568.7|41548.7|41563.7|41543.7|1
1732240630000|2024-11-22 01:57:10|41566.4|41546.4|41563.9|41543.9|41566.4|41546.4|41563.6|41543.6|2
1732240640000|2024-11-22 01:57:20|41566.2|41546.2|41561.2|41541.2|41566.2|41546.2|41558.9|41538.9|2
1732240650000|2024-11-22 01:57:30|41558.9|41538.9|41561.4|41541.4|41561.4|41541.4|41556.4|41536.4|0
1732240660000|2024-11-22 01:57:40|41559|41539|41563.7|41543.7|41566.2|41546.2|41558.9|41538.9|3
1732240670000|2024-11-22 01:57:50|41563.9|41543.9|41561.4|41541.4|41566.2|41546.2|41561.4|41541.4|0
1732240680000|2024-11-22 01:58:00|41561.5|41541.5|41561.4|41541.4|41563.9|41543.9|41561.4|41541.4|1
1732240690000|2024-11-22 01:58:10|41561.2|41541.2|41563.9|41543.9|41563.9|41543.9|41561.2|41541.2|1
1732240700000|2024-11-22 01:58:20|41561.5|41541.5|41558.9|41538.9|41561.5|41541.5|41558.7|41538.7|0
1732240710000|2024-11-22 01:58:30|41558.7|41538.7|41558.7|41538.7|41558.9|41538.9|41556.4|41536.4|0
1732240720000|2024-11-22 01:58:40|41554|41534|41553.7|41533.7|41554|41534|41553.7|41533.7|7
1732240730000|2024-11-22 01:58:50|41553.9|41533.9|41548.7|41528.7|41553.9|41533.9|41548.7|41528.7|1
1732240740000|2024-11-22 01:59:00|41546.2|41526.2|41526.1|41506.1|41546.2|41526.2|41526.1|41506.1|10
1732240750000|2024-11-22 01:59:10|41523.7|41503.7|41526|41506|41526.1|41506.1|41521.1|41501.1|5
1732240760000|2024-11-22 01:59:20|41528.5|41508.5|41528.6|41508.6|41528.6|41508.6|41528.5|41508.5|1
1732240770000|2024-11-22 01:59:30|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41526|41506|0
1732240780000|2024-11-22 01:59:40|41526.1|41506.1|41531|41511|41531|41511|41526|41506|0
1732240790000|2024-11-22 01:59:50|41533.6|41513.6|41531.1|41511.1|41536|41516|41531.1|41511.1|0
1732240800000|2024-11-22 02:00:00|41531|41511|41531|41511|41531.1|41511.1|41525.8|41505.8|8
1732240810000|2024-11-22 02:00:10|41531.1|41511.1|41536.1|41516.1|41538.6|41518.6|41531.1|41511.1|2
1732240820000|2024-11-22 02:00:20|41538.6|41518.6|41543.6|41523.6|41546|41526|41538.6|41518.6|0
1732240830000|2024-11-22 02:00:30|41541.2|41521.2|41546.1|41526.1|41546.1|41526.1|41541.2|41521.2|0
1732240840000|2024-11-22 02:00:40|41543.6|41523.6|41548.5|41528.5|41548.6|41528.6|41543.6|41523.6|3
1732240850000|2024-11-22 02:00:50|41546.1|41526.1|41546.1|41526.1|41548.7|41528.7|41546|41526|3
1732240860000|2024-11-22 02:01:00|41548.5|41528.5|41535.8|41515.8|41548.5|41528.5|41533.3|41513.3|8
1732240870000|2024-11-22 02:01:10|41531|41511|41526.1|41506.1|41531|41511|41526|41506|5
1732240880000|2024-11-22 02:01:20|41528.5|41508.5|41523.5|41503.5|41528.5|41508.5|41523.3|41503.3|1
1732240890000|2024-11-22 02:01:30|41526|41506|41528.6|41508.6|41531|41511|41523.5|41503.5|4
1732240900000|2024-11-22 02:01:40|41528.5|41508.5|41531.1|41511.1|41531.1|41511.1|41526.1|41506.1|18
1732240910000|2024-11-22 02:01:50|41533.5|41513.5|41541|41521|41541|41521|41533.5|41513.5|4
1732240920000|2024-11-22 02:02:00|41541.1|41521.1|41546|41526|41548.5|41528.5|41541.1|41521.1|2
1732240930000|2024-11-22 02:02:10|41543.6|41523.6|41546|41526|41548.5|41528.5|41543.6|41523.6|2
1732240940000|2024-11-22 02:02:20|41543.6|41523.6|41541|41521|41543.6|41523.6|41538.5|41518.5|1
1732240950000|2024-11-22 02:02:30|41540.8|41520.8|41541|41521|41541|41521|41538.5|41518.5|0
1732240960000|2024-11-22 02:02:40|41541.1|41521.1|41543.5|41523.5|41548.6|41528.6|41541.1|41521.1|1
1732240970000|2024-11-22 02:02:50|41543.6|41523.6|41546.1|41526.1|41548.5|41528.5|41543.6|41523.6|1
1732240980000|2024-11-22 02:03:00|41546|41526|41546|41526|41548.6|41528.6|41546|41526|0
1732240990000|2024-11-22 02:03:10|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.5|41523.5|0
1732241000000|2024-11-22 02:03:20|41543.5|41523.5|41543.6|41523.6|41546|41526|41543.5|41523.5|0
1732241010000|2024-11-22 02:03:30|41546|41526|41541|41521|41546|41526|41541|41521|0
1732241020000|2024-11-22 02:03:40|41538.6|41518.6|41541|41521|41543.5|41523.5|41538.6|41518.6|0
1732241030000|2024-11-22 02:03:50|41543.5|41523.5|41543.6|41523.6|41543.6|41523.6|41541|41521|0
1732241040000|2024-11-22 02:04:00|41541.1|41521.1|41541|41521|41541.1|41521.1|41541|41521|0
1732241050000|2024-11-22 02:04:10|41538.5|41518.5|41531|41511|41538.5|41518.5|41531|41511|3
1732241060000|2024-11-22 02:04:20|41528.5|41508.5|41528.5|41508.5|41528.5|41508.5|41526.1|41506.1|0
1732241070000|2024-11-22 02:04:30|41526.1|41506.1|41528.5|41508.5|41528.5|41508.5|41526|41506|4
1732241080000|2024-11-22 02:04:40|41526.2|41506.2|41526.3|41506.3|41531|41511|41526.1|41506.1|3
1732241090000|2024-11-22 02:04:50|41526.1|41506.1|41533.8|41513.8|41533.8|41513.8|41523.8|41503.8|3
1732241100000|2024-11-22 02:05:00|41531.4|41511.4|41526.3|41506.3|41531.4|41511.4|41526.3|41506.3|1
1732241110000|2024-11-22 02:05:10|41523.9|41503.9|41529|41509|41529|41509|41523.8|41503.8|2
1732241120000|2024-11-22 02:05:20|41531.4|41511.4|41539.2|41519.2|41539.2|41519.2|41531.4|41511.4|1
1732241130000|2024-11-22 02:05:30|41543.9|41523.9|41544.2|41524.2|41544.2|41524.2|41541.5|41521.5|5
1732241140000|2024-11-22 02:05:40|41541.7|41521.7|41549|41529|41549|41529|41541.7|41521.7|1
1732241150000|2024-11-22 02:05:50|41546.7|41526.7|41539.3|41519.3|41546.7|41526.7|41539.2|41519.2|9
1732241160000|2024-11-22 02:06:00|41539.2|41519.2|41544|41524|41546.5|41526.5|41539.2|41519.2|8
1732241170000|2024-11-22 02:06:10|41541.7|41521.7|41539|41519|41541.7|41521.7|41539|41519|2
1732241180000|2024-11-22 02:06:20|41539.2|41519.2|41536.5|41516.5|41541.5|41521.5|41536.5|41516.5|1
1732241190000|2024-11-22 02:06:30|41538.9|41518.9|41536.5|41516.5|41538.9|41518.9|41536.5|41516.5|0
1732241200000|2024-11-22 02:06:40|41538.9|41518.9|41536.5|41516.5|41541.5|41521.5|41536.5|41516.5|0
1732241210000|2024-11-22 02:06:50|41536.4|41516.4|41534|41514|41536.4|41516.4|41531.7|41511.7|3
1732241220000|2024-11-22 02:07:00|41531.7|41511.7|41528.9|41508.9|41534|41514|41528.9|41508.9|3
1732241230000|2024-11-22 02:07:10|41528.8|41508.8|41523.6|41503.6|41528.8|41508.8|41523.6|41503.6|1
1732241240000|2024-11-22 02:07:20|41521.3|41501.3|41523.6|41503.6|41526.3|41506.3|41521.3|41501.3|1
1732241250000|2024-11-22 02:07:30|41526.1|41506.1|41523.6|41503.6|41526.3|41506.3|41523.6|41503.6|2
1732241260000|2024-11-22 02:07:40|41523.8|41503.8|41518.9|41498.9|41526.1|41506.1|41518.8|41498.8|0
1732241270000|2024-11-22 02:07:50|41518.8|41498.8|41523.8|41503.8|41523.8|41503.8|41518.8|41498.8|0
1732241280000|2024-11-22 02:08:00|41521.4|41501.4|41521.3|41501.3|41523.8|41503.8|41518.8|41498.8|0
1732241290000|2024-11-22 02:08:10|41521.1|41501.1|41516.5|41496.5|41521.3|41501.3|41516.4|41496.4|1
1732241300000|2024-11-22 02:08:20|41518.9|41498.9|41521.4|41501.4|41521.4|41501.4|41516.5|41496.5|0
1732241310000|2024-11-22 02:08:30|41523.8|41503.8|41518.8|41498.8|41523.8|41503.8|41516.3|41496.3|0
1732241320000|2024-11-22 02:08:40|41516.4|41496.4|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|3
1732241330000|2024-11-22 02:08:50|41518.8|41498.8|41516.3|41496.3|41521.3|41501.3|41516.3|41496.3|1
1732241340000|2024-11-22 02:09:00|41511.4|41491.4|41511.3|41491.3|41511.4|41491.4|41508.8|41488.8|4
1732241350000|2024-11-22 02:09:10|41511.1|41491.1|41513.8|41493.8|41513.8|41493.8|41511.1|41491.1|0
1732241360000|2024-11-22 02:09:20|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|41513.6|41493.6|1
1732241370000|2024-11-22 02:09:30|41511.3|41491.3|41513.8|41493.8|41513.8|41493.8|41508.9|41488.9|0
1732241380000|2024-11-22 02:09:40|41516.1|41496.1|41508.6|41488.6|41518.5|41498.5|41508.6|41488.6|1
1732241390000|2024-11-22 02:09:50|41506.3|41486.3|41493.4|41473.4|41508.6|41488.6|41493.4|41473.4|8
1732241400000|2024-11-22 02:10:00|41491|41471|41493.5|41473.5|41493.5|41473.5|41491|41471|4
1732241410000|2024-11-22 02:10:10|41493.6|41473.6|41501|41481|41501|41481|41493.6|41473.6|2
1732241420000|2024-11-22 02:10:20|41501.1|41481.1|41498.5|41478.5|41503.8|41483.8|41498.5|41478.5|11
1732241430000|2024-11-22 02:10:30|41498.4|41478.4|41501|41481|41501|41481|41496|41476|8
1732241440000|2024-11-22 02:10:40|41501.1|41481.1|41501|41481|41501.1|41481.1|41498.5|41478.5|1
1732241450000|2024-11-22 02:10:50|41501.1|41481.1|41503.6|41483.6|41506|41486|41501|41481|0
1732241460000|2024-11-22 02:11:00|41503.5|41483.5|41501.1|41481.1|41503.6|41483.6|41501|41481|0
1732241470000|2024-11-22 02:11:10|41501|41481|41501|41481|41501|41481|41500.9|41480.9|4
1732241480000|2024-11-22 02:11:20|41498.6|41478.6|41503.5|41483.5|41506.1|41486.1|41498.6|41478.6|2
1732241490000|2024-11-22 02:11:30|41501.1|41481.1|41501|41481|41501.1|41481.1|41498.5|41478.5|1
1732241500000|2024-11-22 02:11:40|41501.1|41481.1|41496|41476|41503.5|41483.5|41496|41476|1
1732241510000|2024-11-22 02:11:50|41495.9|41475.9|41496|41476|41498.5|41478.5|41493.5|41473.5|2
1732241520000|2024-11-22 02:12:00|41493.5|41473.5|41481.1|41461.1|41496|41476|41481.1|41461.1|5
1732241530000|2024-11-22 02:12:10|41478.8|41458.8|41478.6|41458.6|41481.1|41461.1|41476.1|41456.1|6
1732241540000|2024-11-22 02:12:20|41481.1|41461.1|41483.6|41463.6|41483.6|41463.6|41478.8|41458.8|4
1732241550000|2024-11-22 02:12:30|41481.3|41461.3|41481.3|41461.3|41483.8|41463.8|41481.3|41461.3|0
1732241560000|2024-11-22 02:12:40|41483.8|41463.8|41481.3|41461.3|41486.3|41466.3|41481.3|41461.3|0
1732241570000|2024-11-22 02:12:50|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41476.5|41456.5|0
1732241580000|2024-11-22 02:13:00|41481.3|41461.3|41483.8|41463.8|41483.8|41463.8|41481.3|41461.3|3
1732241590000|2024-11-22 02:13:10|41483.6|41463.6|41483.6|41463.6|41483.8|41463.8|41481.1|41461.1|3
1732241600000|2024-11-22 02:13:20|41481.3|41461.3|41486.1|41466.1|41486.1|41466.1|41481.1|41461.1|2
1732241610000|2024-11-22 02:13:30|41486.3|41466.3|41486.1|41466.1|41488.6|41468.6|41481.1|41461.1|1
1732241620000|2024-11-22 02:13:40|41488.5|41468.5|41488.6|41468.6|41491|41471|41486|41466|4
1732241630000|2024-11-22 02:13:50|41488.5|41468.5|41486|41466|41488.6|41468.6|41486|41466|0
1732241640000|2024-11-22 02:14:00|41486.1|41466.1|41486|41466|41491|41471|41486|41466|3
1732241650000|2024-11-22 02:14:10|41483.6|41463.6|41476|41456|41483.6|41463.6|41476|41456|4
1732241660000|2024-11-22 02:14:20|41473.5|41453.5|41478.5|41458.5|41478.5|41458.5|41473.5|41453.5|3
1732241670000|2024-11-22 02:14:30|41478.6|41458.6|41478.6|41458.6|41481.1|41461.1|41478.6|41458.6|4
1732241680000|2024-11-22 02:14:40|41478.5|41458.5|41483.7|41463.7|41483.7|41463.7|41478.5|41458.5|0
1732241690000|2024-11-22 02:14:50|41483.5|41463.5|41483.7|41463.7|41488.5|41468.5|41481|41461|3
1732241700000|2024-11-22 02:15:00|41483.5|41463.5|41486|41466|41486|41466|41483.5|41463.5|1
1732241710000|2024-11-22 02:15:10|41485.9|41465.9|41483.5|41463.5|41486|41466|41481.2|41461.2|0
1732241720000|2024-11-22 02:15:20|41483.7|41463.7|41486|41466|41486|41466|41483.7|41463.7|0
1732241730000|2024-11-22 02:15:30|41483.7|41463.7|41488.5|41468.5|41488.7|41468.7|41483.7|41463.7|0
1732241740000|2024-11-22 02:15:40|41490.9|41470.9|41488.7|41468.7|41493.5|41473.5|41488.5|41468.5|0
1732241750000|2024-11-22 02:15:50|41488.5|41468.5|41488.7|41468.7|41488.7|41468.7|41488.5|41468.5|0
1732241760000|2024-11-22 02:16:00|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41488.7|41468.7|1
1732241770000|2024-11-22 02:16:10|41491.2|41471.2|41488.7|41468.7|41493.5|41473.5|41488.7|41468.7|0
1732241780000|2024-11-22 02:16:20|41491|41471|41488.7|41468.7|41491|41471|41488.7|41468.7|0
1732241800000|2024-11-22 02:16:40|41486.3|41466.3|41483.7|41463.7|41486.3|41466.3|41481.3|41461.3|2
1732241810000|2024-11-22 02:16:50|41481.2|41461.2|41483.7|41463.7|41483.7|41463.7|41481.2|41461.2|0
1732241820000|2024-11-22 02:17:00|41481.3|41461.3|41483.8|41463.8|41483.8|41463.8|41481.3|41461.3|0
1732241830000|2024-11-22 02:17:10|41483.9|41463.9|41493.7|41473.7|41493.7|41473.7|41483.8|41463.8|0
1732241840000|2024-11-22 02:17:20|41491.3|41471.3|41493.9|41473.9|41493.9|41473.9|41491.3|41471.3|0
1732241850000|2024-11-22 02:17:30|41496.3|41476.3|41493.9|41473.9|41496.3|41476.3|41493.9|41473.9|0
1732241860000|2024-11-22 02:17:40|41493.8|41473.8|41493.7|41473.7|41493.8|41473.8|41493.7|41473.7|0
1732241870000|2024-11-22 02:17:50|41493.8|41473.8|41498.5|41478.5|41498.5|41478.5|41493.8|41473.8|0
1732241880000|2024-11-22 02:18:00|41496.2|41476.2|41498.7|41478.7|41498.7|41478.7|41496.2|41476.2|0
1732241890000|2024-11-22 02:18:10|41501|41481|41498.7|41478.7|41501.3|41481.3|41496.3|41476.3|0
1732241900000|2024-11-22 02:18:20|41496.3|41476.3|41501.3|41481.3|41501.3|41481.3|41496.3|41476.3|0
1732241910000|2024-11-22 02:18:30|41501.4|41481.4|41503.8|41483.8|41503.8|41483.8|41501.3|41481.3|5
1732241920000|2024-11-22 02:18:40|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41501.3|41481.3|0
1732241930000|2024-11-22 02:18:50|41503.8|41483.8|41501.4|41481.4|41503.8|41483.8|41501.3|41481.3|0
1732241940000|2024-11-22 02:19:00|41498.9|41478.9|41503.9|41483.9|41503.9|41483.9|41498.9|41478.9|1
1732241950000|2024-11-22 02:19:10|41501.4|41481.4|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|1
1732241960000|2024-11-22 02:19:20|41501.6|41481.6|41504.1|41484.1|41504.1|41484.1|41501.6|41481.6|1
1732241970000|2024-11-22 02:19:30|41506.6|41486.6|41504.1|41484.1|41506.6|41486.6|41504.1|41484.1|0
1732241980000|2024-11-22 02:19:40|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.1|41484.1|0
1732241990000|2024-11-22 02:19:50|41506.4|41486.4|41499.3|41479.3|41506.4|41486.4|41499.3|41479.3|43
1732242000000|2024-11-22 02:20:00|41499.2|41479.2|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|1
1732242010000|2024-11-22 02:20:10|41499.2|41479.2|41499.2|41479.2|41499.3|41479.3|41496.8|41476.8|1
1732242020000|2024-11-22 02:20:20|41499.3|41479.3|41499.2|41479.2|41501.7|41481.7|41496.8|41476.8|0
1732242030000|2024-11-22 02:20:30|41499.3|41479.3|41504.1|41484.1|41504.2|41484.2|41499.3|41479.3|2
1732242040000|2024-11-22 02:20:40|41501.7|41481.7|41506.7|41486.7|41506.7|41486.7|41501.7|41481.7|0
1732242050000|2024-11-22 02:20:50|41504.2|41484.2|41501.8|41481.8|41504.2|41484.2|41501.8|41481.8|0
1732242060000|2024-11-22 02:21:00|41502|41482|41499.3|41479.3|41504.3|41484.3|41499.3|41479.3|0
1732242070000|2024-11-22 02:21:10|41496.8|41476.8|41496.7|41476.7|41496.8|41476.8|41496.7|41476.7|1
1732242080000|2024-11-22 02:21:20|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|0
1732242090000|2024-11-22 02:21:30|41497|41477|41496.8|41476.8|41497|41477|41496.8|41476.8|0
1732242100000|2024-11-22 02:21:40|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|0
1732242110000|2024-11-22 02:21:50|41497|41477|41492|41472|41499.3|41479.3|41492|41472|0
1732242120000|2024-11-22 02:22:00|41489.6|41469.6|41486.8|41466.8|41489.6|41469.6|41486.7|41466.7|2
1732242130000|2024-11-22 02:22:10|41487|41467|41487|41467|41489.3|41469.3|41486.8|41466.8|0
1732242140000|2024-11-22 02:22:20|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41487|41467|1
1732242150000|2024-11-22 02:22:30|41487|41467|41489.3|41469.3|41489.3|41469.3|41487|41467|0
1732242160000|2024-11-22 02:22:40|41491.7|41471.7|41494.2|41474.2|41494.3|41474.3|41491.7|41471.7|2
1732242170000|2024-11-22 02:22:50|41494.3|41474.3|41494.5|41474.5|41494.5|41474.5|41491.8|41471.8|0
1732242180000|2024-11-22 02:23:00|41494.3|41474.3|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1732242200000|2024-11-22 02:23:20|41494.2|41474.2|41489.6|41469.6|41494.3|41474.3|41489.5|41469.5|1
1732242210000|2024-11-22 02:23:30|41492|41472|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1732242220000|2024-11-22 02:23:40|41489.5|41469.5|41491.8|41471.8|41492|41472|41489.5|41469.5|1
1732242230000|2024-11-22 02:23:50|41492|41472|41494.3|41474.3|41494.3|41474.3|41492|41472|0
1732242240000|2024-11-22 02:24:00|41491.8|41471.8|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|0
1732242250000|2024-11-22 02:24:10|41491.8|41471.8|41492|41472|41494.5|41474.5|41491.8|41471.8|1
1732242260000|2024-11-22 02:24:20|41494.3|41474.3|41489.5|41469.5|41494.3|41474.3|41489.5|41469.5|0
1732242270000|2024-11-22 02:24:30|41487.1|41467.1|41489.5|41469.5|41492|41472|41487.1|41467.1|0
1732242280000|2024-11-22 02:24:40|41487|41467|41487|41467|41487|41467|41487|41467|1
1732242290000|2024-11-22 02:24:50|41486.8|41466.8|41479.5|41459.5|41486.8|41466.8|41479.5|41459.5|0
1732242300000|2024-11-22 02:25:00|41477|41457|41472.1|41452.1|41477|41457|41472.1|41452.1|0
1732242310000|2024-11-22 02:25:10|41474.5|41454.5|41474.5|41454.5|41477|41457|41472.1|41452.1|0
1732242320000|2024-11-22 02:25:20|41472.1|41452.1|41477.1|41457.1|41477.1|41457.1|41472|41452|1
1732242350000|2024-11-22 02:25:50|41477.3|41457.3|41474.6|41454.6|41477.3|41457.3|41474.6|41454.6|1
1732242370000|2024-11-22 02:26:10|41477|41457|41476.9|41456.9|41477.1|41457.1|41476.9|41456.9|5
1732242380000|2024-11-22 02:26:20|41474.5|41454.5|41476.7|41456.7|41476.9|41456.9|41472.1|41452.1|2
1732242390000|2024-11-22 02:26:30|41476.9|41456.9|41476.9|41456.9|41476.9|41456.9|41476.7|41456.7|1
1732242400000|2024-11-22 02:26:40|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|0
1732242410000|2024-11-22 02:26:50|41479.4|41459.4|41479.2|41459.2|41479.4|41459.4|41479.1|41459.1|0
1732242420000|2024-11-22 02:27:00|||||||||1
1732242430000|2024-11-22 02:27:10|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|1
1732242440000|2024-11-22 02:27:20|41484.1|41464.1|41484.2|41464.2|41484.4|41464.4|41484.1|41464.1|0
1732242450000|2024-11-22 02:27:30|41484.4|41464.4|41481.9|41461.9|41484.4|41464.4|41481.9|41461.9|0
1732242460000|2024-11-22 02:27:40|41481.7|41461.7|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|0
1732242470000|2024-11-22 02:27:50|41479.5|41459.5|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|0
1732242480000|2024-11-22 02:28:00|41481.9|41461.9|41481.9|41461.9|41482|41462|41481.9|41461.9|0
1732242490000|2024-11-22 02:28:10|41481.7|41461.7|41481.9|41461.9|41481.9|41461.9|41481.7|41461.7|0
1732242500000|2024-11-22 02:28:20|41482|41462|41484.5|41464.5|41484.5|41464.5|41482|41462|0
1732242510000|2024-11-22 02:28:30|41484.6|41464.6|41487|41467|41487.1|41467.1|41484.6|41464.6|0
1732242520000|2024-11-22 02:28:40|41486.9|41466.9|41489.2|41469.2|41489.2|41469.2|41486.9|41466.9|0
1732242530000|2024-11-22 02:28:50|41486.9|41466.9|41489.2|41469.2|41489.2|41469.2|41486.9|41466.9|0
1732242540000|2024-11-22 02:29:00|41489.4|41469.4|41491.7|41471.7|41491.7|41471.7|41489.2|41469.2|0
1732242550000|2024-11-22 02:29:10|41489.4|41469.4|41491.7|41471.7|41491.7|41471.7|41489.2|41469.2|0
1732242560000|2024-11-22 02:29:20|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|0
1732242570000|2024-11-22 02:29:30|41491.7|41471.7|41489.2|41469.2|41491.9|41471.9|41489.2|41469.2|0
1732242580000|2024-11-22 02:29:40|41489.4|41469.4|41489.2|41469.2|41489.5|41469.5|41489.2|41469.2|0
1732242590000|2024-11-22 02:29:50|41489.4|41469.4|41486.9|41466.9|41489.5|41469.5|41486.9|41466.9|1
1732242600000|2024-11-22 02:30:00|41489.2|41469.2|41496.9|41476.9|41496.9|41476.9|41489.2|41469.2|1
1732242610000|2024-11-22 02:30:10|41499.4|41479.4|41494.4|41474.4|41501.7|41481.7|41494.4|41474.4|3
1732242620000|2024-11-22 02:30:20|41492|41472|41494.4|41474.4|41496.9|41476.9|41492|41472|1
1732242630000|2024-11-22 02:30:30|41494.2|41474.2|41499.2|41479.2|41499.2|41479.2|41494.2|41474.2|2
1732242640000|2024-11-22 02:30:40|41496.9|41476.9|41499.2|41479.2|41499.4|41479.4|41496.9|41476.9|1
1732242660000|2024-11-22 02:31:00|41496.7|41476.7|41494.1|41474.1|41496.9|41476.9|41494.1|41474.1|1
1732242670000|2024-11-22 02:31:10|41494.2|41474.2|41491.6|41471.6|41496.6|41476.6|41489.2|41469.2|0
1732242680000|2024-11-22 02:31:20|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41491.6|41471.6|1
1732242690000|2024-11-22 02:31:30|41494.1|41474.1|41489.2|41469.2|41494.1|41474.1|41489.2|41469.2|0
1732242700000|2024-11-22 02:31:40|41491.6|41471.6|41486.6|41466.6|41491.6|41471.6|41486.6|41466.6|5
1732242710000|2024-11-22 02:31:50|41486.5|41466.5|41486.6|41466.6|41489.1|41469.1|41484.1|41464.1|1
1732242720000|2024-11-22 02:32:00|41484.2|41464.2|41489.1|41469.1|41489.1|41469.1|41484.2|41464.2|2
1732242730000|2024-11-22 02:32:10|41489.4|41469.4|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|0
1732242740000|2024-11-22 02:32:20|41489.4|41469.4|41496.6|41476.6|41496.6|41476.6|41489.2|41469.2|0
1732242750000|2024-11-22 02:32:30|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|1
1732242760000|2024-11-22 02:32:40|41496.6|41476.6|41499.1|41479.1|41499.1|41479.1|41494.2|41474.2|1
1732242770000|2024-11-22 02:32:50|41499|41479|41494.1|41474.1|41501.5|41481.5|41494.1|41474.1|5
1732242780000|2024-11-22 02:33:00|41491.6|41471.6|41489.1|41469.1|41491.6|41471.6|41489.1|41469.1|0
1732242790000|2024-11-22 02:33:10|41486.6|41466.6|41486.6|41466.6|41489.1|41469.1|41486.6|41466.6|4
1732242800000|2024-11-22 02:33:20|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41486.6|41466.6|1
1732242810000|2024-11-22 02:33:30|41486.7|41466.7|41484.1|41464.1|41486.7|41466.7|41484.1|41464.1|0
1732242820000|2024-11-22 02:33:40|41486.6|41466.6|41489.1|41469.1|41489.1|41469.1|41484.1|41464.1|2
1732242830000|2024-11-22 02:33:50|41486.7|41466.7|41493.8|41473.8|41493.8|41473.8|41486.6|41466.6|1
1732242840000|2024-11-22 02:34:00|41491.5|41471.5|41484.1|41464.1|41491.5|41471.5|41484.1|41464.1|2
1732242850000|2024-11-22 02:34:10|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|10
1732242860000|2024-11-22 02:34:20|41479.2|41459.2|41481.6|41461.6|41484.1|41464.1|41479.1|41459.1|5
1732242870000|2024-11-22 02:34:30|41479.2|41459.2|41469.1|41449.1|41479.2|41459.2|41469.1|41449.1|2
1732242880000|2024-11-22 02:34:40|41471.5|41451.5|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|0
1732242890000|2024-11-22 02:34:50|41471.7|41451.7|41476.6|41456.6|41476.6|41456.6|41471.7|41451.7|0
1732242900000|2024-11-22 02:35:00|41474.1|41454.1|41469.1|41449.1|41474.1|41454.1|41464.1|41444.1|6
1732242910000|2024-11-22 02:35:10|41471.6|41451.6|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|5
1732242920000|2024-11-22 02:35:20|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1732242930000|2024-11-22 02:35:30|41476.5|41456.5|41474.3|41454.3|41476.5|41456.5|41471.6|41451.6|2
1732242940000|2024-11-22 02:35:40|41476.8|41456.8|41481.6|41461.6|41481.6|41461.6|41476.8|41456.8|0
1732242950000|2024-11-22 02:35:50|41484.1|41464.1|41496.4|41476.4|41496.4|41476.4|41484.1|41464.1|3
1732242960000|2024-11-22 02:36:00|41496.5|41476.5|41499|41479|41499|41479|41496.5|41476.5|0
1732242970000|2024-11-22 02:36:10|41499.1|41479.1|41501.6|41481.6|41501.6|41481.6|41499|41479|1
1732242980000|2024-11-22 02:36:20|41504|41484|41519|41499|41519|41499|41504|41484|13
1732242990000|2024-11-22 02:36:30|41518.9|41498.9|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|0
1732243000000|2024-11-22 02:36:40|41513.9|41493.9|41511.4|41491.4|41516.4|41496.4|41511.2|41491.2|4
1732243010000|2024-11-22 02:36:50|41511.2|41491.2|41508.7|41488.7|41511.2|41491.2|41506.4|41486.4|0
1732243020000|2024-11-22 02:37:00|41506.4|41486.4|41506.4|41486.4|41509|41489|41503.9|41483.9|2
1732243030000|2024-11-22 02:37:10|41508.7|41488.7|41508.7|41488.7|41509|41489|41508.7|41488.7|0
1732243040000|2024-11-22 02:37:20|41506.4|41486.4|41506.4|41486.4|41508.9|41488.9|41503.9|41483.9|1
1732243050000|2024-11-22 02:37:30|41506.2|41486.2|41508.9|41488.9|41511.4|41491.4|41506.2|41486.2|1
1732243060000|2024-11-22 02:37:40|41511.2|41491.2|41511.2|41491.2|41513.7|41493.7|41508.7|41488.7|0
1732243070000|2024-11-22 02:37:50|41511.4|41491.4|41513.9|41493.9|41513.9|41493.9|41508.9|41488.9|1
1732243080000|2024-11-22 02:38:00|41511.4|41491.4|41533.7|41513.7|41536.2|41516.2|41511.4|41491.4|14
1732243090000|2024-11-22 02:38:10|41536.1|41516.1|41533.9|41513.9|41536.5|41516.5|41533.7|41513.7|0
1732243100000|2024-11-22 02:38:20|41533.7|41513.7|41538.7|41518.7|41538.9|41518.9|41533.7|41513.7|1
1732243110000|2024-11-22 02:38:30|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|41538.9|41518.9|2
1732243120000|2024-11-22 02:38:40|41541.2|41521.2|41538.9|41518.9|41541.5|41521.5|41538.9|41518.9|1
1732243130000|2024-11-22 02:38:50|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|41538.5|41518.5|3
1732243140000|2024-11-22 02:39:00|41538.6|41518.6|41533.9|41513.9|41538.9|41518.9|41533.9|41513.9|0
1732243150000|2024-11-22 02:39:10|41533.7|41513.7|41536.2|41516.2|41536.4|41516.4|41531.4|41511.4|0
1732243160000|2024-11-22 02:39:20|41533.9|41513.9|41533.7|41513.7|41536.4|41516.4|41533.7|41513.7|0
1732243170000|2024-11-22 02:39:30|41536.4|41516.4|41538.7|41518.7|41538.7|41518.7|41533.9|41513.9|0
1732243180000|2024-11-22 02:39:40|41536.4|41516.4|41538.7|41518.7|41538.7|41518.7|41533.9|41513.9|0
1732243190000|2024-11-22 02:39:50|41536.4|41516.4|41538.7|41518.7|41538.7|41518.7|41533.9|41513.9|0
1732243200000|2024-11-22 02:40:00|41538.9|41518.9|41533.9|41513.9|41538.9|41518.9|41533.9|41513.9|0
1732243210000|2024-11-22 02:40:10|41533.7|41513.7|41538.6|41518.6|41538.6|41518.6|41531.4|41511.4|3
1732243220000|2024-11-22 02:40:20|41536.2|41516.2|41536.2|41516.2|41541.1|41521.1|41536.2|41516.2|2
1732243230000|2024-11-22 02:40:30|41536.4|41516.4|41528.9|41508.9|41536.4|41516.4|41528.9|41508.9|0
1732243240000|2024-11-22 02:40:40|41528.7|41508.7|41531.2|41511.2|41531.4|41511.4|41528.7|41508.7|0
1732243250000|2024-11-22 02:40:50|41531.4|41511.4|41526.4|41506.4|41533.7|41513.7|41526.4|41506.4|0
1732243260000|2024-11-22 02:41:00|41528.7|41508.7|41526.2|41506.2|41528.9|41508.9|41526.2|41506.2|0
1732243270000|2024-11-22 02:41:10|41528.6|41508.6|41528.7|41508.7|41528.7|41508.7|41526.2|41506.2|0
1732243280000|2024-11-22 02:41:20|41528.6|41508.6|41528.9|41508.9|41528.9|41508.9|41523.7|41503.7|1
1732243290000|2024-11-22 02:41:30|41529|41509|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|3
1732243300000|2024-11-22 02:41:40|41531.4|41511.4|41531.4|41511.4|41531.6|41511.6|41531.4|41511.4|1
1732243310000|2024-11-22 02:41:50|41531.2|41511.2|41531.2|41511.2|41531.4|41511.4|41528.9|41508.9|0
1732243320000|2024-11-22 02:42:00|41531.4|41511.4|41526.5|41506.5|41531.4|41511.4|41526.4|41506.4|3
1732243330000|2024-11-22 02:42:10|41526.4|41506.4|41529|41509|41529|41509|41526.4|41506.4|1
1732243340000|2024-11-22 02:42:20|41531.4|41511.4|41531.4|41511.4|41533.9|41513.9|41528.9|41508.9|0
1732243350000|2024-11-22 02:42:30|41531.5|41511.5|41528.9|41508.9|41533.9|41513.9|41528.9|41508.9|0
1732243360000|2024-11-22 02:42:40|41526.5|41506.5|41523.9|41503.9|41528.9|41508.9|41521.4|41501.4|5
1732243370000|2024-11-22 02:42:50|41521.4|41501.4|41521.5|41501.5|41523.9|41503.9|41521.4|41501.4|1
1732243380000|2024-11-22 02:43:00|41521.4|41501.4|41526.4|41506.4|41528.9|41508.9|41521.4|41501.4|3
1732243390000|2024-11-22 02:43:10|41526.5|41506.5|41529|41509|41529|41509|41526.4|41506.4|0
1732243400000|2024-11-22 02:43:20|41531.4|41511.4|41541.5|41521.5|41541.5|41521.5|41531.4|41511.4|10
1732243410000|2024-11-22 02:43:30|41541.4|41521.4|41544|41524|41544|41524|41541.4|41521.4|2
1732243420000|2024-11-22 02:43:40|41543.9|41523.9|41543.9|41523.9|41544|41524|41541.4|41521.4|0
1732243430000|2024-11-22 02:43:50|41544|41524|41546.2|41526.2|41548.7|41528.7|41543.9|41523.9|4
1732243440000|2024-11-22 02:44:00|41543.9|41523.9|41548.9|41528.9|41549|41529|41543.9|41523.9|0
1732243450000|2024-11-22 02:44:10|41546.5|41526.5|41551.5|41531.5|41551.5|41531.5|41546.4|41526.4|0
1732243460000|2024-11-22 02:44:20|41551.4|41531.4|41556.4|41536.4|41556.4|41536.4|41551.4|41531.4|0
1732243470000|2024-11-22 02:44:30|41556.3|41536.3|41551.4|41531.4|41556.3|41536.3|41551.4|41531.4|0
1732243480000|2024-11-22 02:44:40|41548.9|41528.9|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|0
1732243490000|2024-11-22 02:44:50|41551.4|41531.4|41553.9|41533.9|41553.9|41533.9|41548.9|41528.9|0
1732243500000|2024-11-22 02:45:00|41553.8|41533.8|41546.5|41526.5|41553.9|41533.9|41546.5|41526.5|3
1732243510000|2024-11-22 02:45:10|41548.9|41528.9|41543.9|41523.9|41548.9|41528.9|41543.9|41523.9|0
1732243520000|2024-11-22 02:45:20|41548.8|41528.8|41543.9|41523.9|41548.8|41528.8|41543.8|41523.8|0
1732243530000|2024-11-22 02:45:30|41543.8|41523.8|41541.1|41521.1|41543.9|41523.9|41541.1|41521.1|0
1732243540000|2024-11-22 02:45:40|41541.3|41521.3|41546.3|41526.3|41546.4|41526.4|41541.1|41521.1|4
1732243550000|2024-11-22 02:45:50|41546.4|41526.4|41543.8|41523.8|41548.8|41528.8|41543.8|41523.8|2
1732243560000|2024-11-22 02:46:00|41546.1|41526.1|41538.8|41518.8|41546.3|41526.3|41538.8|41518.8|2
1732243570000|2024-11-22 02:46:10|41536.4|41516.4|41538.8|41518.8|41541.3|41521.3|41536.4|41516.4|1
1732243580000|2024-11-22 02:46:20|41538.9|41518.9|41538.8|41518.8|41538.9|41518.9|41538.8|41518.8|0
1732243590000|2024-11-22 02:46:30|41538.9|41518.9|41543.8|41523.8|41543.8|41523.8|41538.8|41518.8|0
1732243600000|2024-11-22 02:46:40|41543.9|41523.9|41541.3|41521.3|41543.9|41523.9|41541.3|41521.3|0
1732243610000|2024-11-22 02:46:50|41541.1|41521.1|41546.1|41526.1|41546.3|41526.3|41541.1|41521.1|0
1732243620000|2024-11-22 02:47:00|41546.3|41526.3|41551.1|41531.1|41556.1|41536.1|41543.8|41523.8|5
1732243630000|2024-11-22 02:47:10|41551|41531|41551.1|41531.1|41551.1|41531.1|41548.6|41528.6|0
1732243640000|2024-11-22 02:47:20|41551|41531|41551.1|41531.1|41551.1|41531.1|41546.1|41526.1|0
1732243650000|2024-11-22 02:47:30|41551.3|41531.3|41551.1|41531.1|41553.5|41533.5|41551.1|41531.1|0
1732243660000|2024-11-22 02:47:40|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|1
1732243670000|2024-11-22 02:47:50|41546.1|41526.1|41543.6|41523.6|41546.1|41526.1|41543.6|41523.6|1
1732243680000|2024-11-22 02:48:00|41541|41521|41533.6|41513.6|41541|41521|41533.6|41513.6|2
1732243690000|2024-11-22 02:48:10|41531.1|41511.1|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|2
1732243700000|2024-11-22 02:48:20|41528.6|41508.6|41528.6|41508.6|41528.6|41508.6|41526.1|41506.1|0
1732243710000|2024-11-22 02:48:30|41528.8|41508.8|41526.1|41506.1|41528.8|41508.8|41526.1|41506.1|0
1732243720000|2024-11-22 02:48:40|41523.8|41503.8|41523.6|41503.6|41523.8|41503.8|41521.1|41501.1|4
1732243730000|2024-11-22 02:48:50|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|0
1732243740000|2024-11-22 02:49:00|41518.6|41498.6|41518.6|41498.6|41518.8|41498.8|41516.1|41496.1|0
1732243750000|2024-11-22 02:49:10|41518.5|41498.5|41523.5|41503.5|41523.5|41503.5|41516.1|41496.1|2
1732243760000|2024-11-22 02:49:20|41523.6|41503.6|41528.8|41508.8|41528.8|41508.8|41523.6|41503.6|0
1732243770000|2024-11-22 02:49:30|41526.3|41506.3|41526.3|41506.3|41528.6|41508.6|41523.8|41503.8|0
1732243780000|2024-11-22 02:49:40|41523.9|41503.9|41528.6|41508.6|41528.6|41508.6|41523.6|41503.6|2
1732243790000|2024-11-22 02:49:50|41528.8|41508.8|41526.3|41506.3|41531.1|41511.1|41526.3|41506.3|0
1732243800000|2024-11-22 02:50:00|41523.8|41503.8|41523.6|41503.6|41523.9|41503.9|41518.9|41498.9|7
1732243810000|2024-11-22 02:50:10|41523.8|41503.8|41523.9|41503.9|41526.4|41506.4|41523.8|41503.8|3
1732243820000|2024-11-22 02:50:20|41523.8|41503.8|41521.3|41501.3|41523.9|41503.9|41521.3|41501.3|0
1732243830000|2024-11-22 02:50:30|41521.4|41501.4|41521.3|41501.3|41521.4|41501.4|41518.9|41498.9|0
1732243840000|2024-11-22 02:50:40|41521.4|41501.4|41526.3|41506.3|41526.3|41506.3|41521.4|41501.4|0
1732243850000|2024-11-22 02:50:50|41523.9|41503.9|41523.9|41503.9|41526.4|41506.4|41523.9|41503.9|0
1732243860000|2024-11-22 02:51:00|41523.8|41503.8|41516.3|41496.3|41523.8|41503.8|41516.3|41496.3|0
1732243870000|2024-11-22 02:51:10|41516.4|41496.4|41516.1|41496.1|41518.8|41498.8|41513.8|41493.8|1
1732243880000|2024-11-22 02:51:20|41513.8|41493.8|41516.1|41496.1|41516.3|41496.3|41513.8|41493.8|0
1732243890000|2024-11-22 02:51:30|41513.8|41493.8|41511.1|41491.1|41516.1|41496.1|41511.1|41491.1|0
1732243900000|2024-11-22 02:51:40|41508.9|41488.9|41508.8|41488.8|41513.8|41493.8|41508.6|41488.6|0
1732243910000|2024-11-22 02:51:50|41511.1|41491.1|41511.3|41491.3|41513.6|41493.6|41508.6|41488.6|1
1732243920000|2024-11-22 02:52:00|41508.6|41488.6|41498.8|41478.8|41508.6|41488.6|41498.8|41478.8|8
1732243930000|2024-11-22 02:52:10|41501.1|41481.1|41506.3|41486.3|41506.3|41486.3|41501.1|41481.1|6
1732243940000|2024-11-22 02:52:20|41506.1|41486.1|41513.6|41493.6|41513.6|41493.6|41506.1|41486.1|2
1732243950000|2024-11-22 02:52:30|41511.4|41491.4|41513.6|41493.6|41513.6|41493.6|41508.8|41488.8|2
1732243960000|2024-11-22 02:52:40|41511.1|41491.1|41516.1|41496.1|41516.1|41496.1|41511.1|41491.1|1
1732243970000|2024-11-22 02:52:50|41518.5|41498.5|41521.1|41501.1|41521.3|41501.3|41518.5|41498.5|0
1732243980000|2024-11-22 02:53:00|41523.6|41503.6|41516.3|41496.3|41523.6|41503.6|41516.3|41496.3|1
1732243990000|2024-11-22 02:53:10|41513.9|41493.9|41516.1|41496.1|41518.6|41498.6|41513.9|41493.9|2
1732244000000|2024-11-22 02:53:20|41516.3|41496.3|41516.1|41496.1|41518.8|41498.8|41513.8|41493.8|0
1732244010000|2024-11-22 02:53:30|41518.6|41498.6|41518.8|41498.8|41518.8|41498.8|41516.1|41496.1|1
1732244020000|2024-11-22 02:53:40|41518.6|41498.6|41516.3|41496.3|41518.8|41498.8|41516.1|41496.1|0
1732244030000|2024-11-22 02:53:50|41516.1|41496.1|41513.8|41493.8|41516.3|41496.3|41513.8|41493.8|0
1732244040000|2024-11-22 02:54:00|41513.9|41493.9|41511.4|41491.4|41516.3|41496.3|41511.3|41491.3|3
1732244050000|2024-11-22 02:54:10|41511.3|41491.3|41508.8|41488.8|41513.8|41493.8|41508.8|41488.8|0
1732244060000|2024-11-22 02:54:20|41506.4|41486.4|41508.9|41488.9|41508.9|41488.9|41503.9|41483.9|2
1732244070000|2024-11-22 02:54:30|41509|41489|41514.1|41494.1|41514.1|41494.1|41508.9|41488.9|0
1732244080000|2024-11-22 02:54:40|41513.9|41493.9|41513.9|41493.9|41513.9|41493.9|41511.3|41491.3|1
1732244090000|2024-11-22 02:54:50|41516.3|41496.3|41513.9|41493.9|41516.3|41496.3|41513.9|41493.9|0
1732244100000|2024-11-22 02:55:00|41511.4|41491.4|41511.6|41491.6|41513.9|41493.9|41511.4|41491.4|1
1732244110000|2024-11-22 02:55:10|41513.9|41493.9|41516.3|41496.3|41516.3|41496.3|41511.4|41491.4|1
1732244120000|2024-11-22 02:55:20|41518.7|41498.7|41513.9|41493.9|41521.4|41501.4|41513.9|41493.9|3
1732244130000|2024-11-22 02:55:30|41516.4|41496.4|41518.9|41498.9|41518.9|41498.9|41516.3|41496.3|1
1732244140000|2024-11-22 02:55:40|41518.8|41498.8|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|0
1732244150000|2024-11-22 02:55:50|41511.3|41491.3|41508.8|41488.8|41511.3|41491.3|41508.8|41488.8|0
1732244160000|2024-11-22 02:56:00|41508.7|41488.7|41503.9|41483.9|41508.7|41488.7|41503.9|41483.9|1
1732244170000|2024-11-22 02:56:10|41501.4|41481.4|41496.6|41476.6|41503.8|41483.8|41494.2|41474.2|4
1732244180000|2024-11-22 02:56:20|41498.9|41478.9|41496.4|41476.4|41498.9|41478.9|41496.4|41476.4|1
1732244190000|2024-11-22 02:56:30|41493.9|41473.9|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|0
1732244200000|2024-11-22 02:56:40|41496.3|41476.3|41496.4|41476.4|41498.9|41478.9|41493.9|41473.9|0
1732244210000|2024-11-22 02:56:50|41496.6|41476.6|41496.4|41476.4|41498.9|41478.9|41496.4|41476.4|0
1732244220000|2024-11-22 02:57:00|41498.8|41478.8|41498.9|41478.9|41498.9|41478.9|41496.4|41476.4|1
1732244230000|2024-11-22 02:57:10|41496.6|41476.6|41496.4|41476.4|41499.1|41479.1|41496.4|41476.4|0
1732244240000|2024-11-22 02:57:20|41498.9|41478.9|41499.1|41479.1|41499.1|41479.1|41496.4|41476.4|0
1732244250000|2024-11-22 02:57:30|41498.9|41478.9|41494.1|41474.1|41498.9|41478.9|41494.1|41474.1|0
1732244260000|2024-11-22 02:57:40|41496.6|41476.6|41496.4|41476.4|41496.6|41476.6|41494.1|41474.1|0
1732244270000|2024-11-22 02:57:50|41494.1|41474.1|41496.6|41476.6|41496.6|41476.6|41493.9|41473.9|0
1732244280000|2024-11-22 02:58:00|41496.4|41476.4|41494.1|41474.1|41496.4|41476.4|41494.1|41474.1|2
1732244290000|2024-11-22 02:58:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41491.6|41471.6|1
1732244300000|2024-11-22 02:58:20|41496.4|41476.4|41503.9|41483.9|41503.9|41483.9|41496.4|41476.4|0
1732244310000|2024-11-22 02:58:30|41501.6|41481.6|41509.2|41489.2|41509.2|41489.2|41501.6|41481.6|0
1732244320000|2024-11-22 02:58:40|41506.7|41486.7|41504.3|41484.3|41506.7|41486.7|41504.1|41484.1|0
1732244330000|2024-11-22 02:58:50|41504.2|41484.2|41509.1|41489.1|41509.2|41489.2|41504.1|41484.1|0
1732244340000|2024-11-22 02:59:00|41509.2|41489.2|41509.1|41489.1|41509.2|41489.2|41504.2|41484.2|1
1732244350000|2024-11-22 02:59:10|41509.2|41489.2|41511.7|41491.7|41514.2|41494.2|41509.2|41489.2|0
1732244360000|2024-11-22 02:59:20|41509.3|41489.3|41506.7|41486.7|41509.3|41489.3|41506.4|41486.4|1
1732244370000|2024-11-22 02:59:30|41504.3|41484.3|41506.7|41486.7|41509.2|41489.2|41504.2|41484.2|1
1732244380000|2024-11-22 02:59:40|41504.3|41484.3|41507|41487|41507|41487|41504.2|41484.2|0
1732244390000|2024-11-22 02:59:50|41509.3|41489.3|41506.7|41486.7|41509.3|41489.3|41506.7|41486.7|2
1732244400000|2024-11-22 03:00:00|41504.3|41484.3|41501.7|41481.7|41504.3|41484.3|41501.7|41481.7|5
1732244410000|2024-11-22 03:00:10|41504.2|41484.2|41501.8|41481.8|41504.2|41484.2|41501.7|41481.7|0
1732244420000|2024-11-22 03:00:20|41501.7|41481.7|41496.8|41476.8|41501.7|41481.7|41496.7|41476.7|0
1732244430000|2024-11-22 03:00:30|41499.2|41479.2|41506.8|41486.8|41506.8|41486.8|41499.2|41479.2|3
1732244440000|2024-11-22 03:00:40|41509.3|41489.3|41511.7|41491.7|41511.8|41491.8|41509.3|41489.3|0
1732244450000|2024-11-22 03:00:50|41511.8|41491.8|41514.5|41494.5|41517|41497|41509.5|41489.5|0
1732244460000|2024-11-22 03:01:00|41514.3|41494.3|41509.5|41489.5|41514.3|41494.3|41509.5|41489.5|0
1732244470000|2024-11-22 03:01:10|41509.3|41489.3|41504.6|41484.6|41509.3|41489.3|41504.6|41484.6|1
1732244480000|2024-11-22 03:01:20|41507|41487|41502|41482|41507|41487|41502|41482|1
1732244490000|2024-11-22 03:01:30|41502.1|41482.1|41506.7|41486.7|41506.8|41486.8|41502.1|41482.1|5
1732244500000|2024-11-22 03:01:40|41506.8|41486.8|41509.3|41489.3|41509.3|41489.3|41506.7|41486.7|0
1732244510000|2024-11-22 03:01:50|41509.5|41489.5|41504.3|41484.3|41512|41492|41504.3|41484.3|0
1732244520000|2024-11-22 03:02:00|41504.2|41484.2|41504.5|41484.5|41504.5|41484.5|41501.8|41481.8|1
1732244530000|2024-11-22 03:02:10|41506.7|41486.7|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|0
1732244540000|2024-11-22 03:02:20|41504.5|41484.5|41506.8|41486.8|41507|41487|41504.5|41484.5|10
1732244550000|2024-11-22 03:02:30|41504.5|41484.5|41506.7|41486.7|41507|41487|41504.3|41484.3|5
1732244560000|2024-11-22 03:02:40|41506.8|41486.8|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|0
1732244570000|2024-11-22 03:02:50|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41501.7|41481.7|0
1732244580000|2024-11-22 03:03:00|41501.8|41481.8|41499.3|41479.3|41504.3|41484.3|41499.3|41479.3|0
1732244590000|2024-11-22 03:03:10|41499.5|41479.5|41504.5|41484.5|41504.5|41484.5|41499.5|41479.5|1
1732244600000|2024-11-22 03:03:20|41504.3|41484.3|41506.8|41486.8|41506.8|41486.8|41501.8|41481.8|0
1732244610000|2024-11-22 03:03:30|41509.2|41489.2|41502|41482|41509.3|41489.3|41502|41482|0
1732244620000|2024-11-22 03:03:40|41502.1|41482.1|41502|41482|41504.5|41484.5|41502|41482|0
1732244630000|2024-11-22 03:03:50|41504.3|41484.3|41502|41482|41504.5|41484.5|41502|41482|0
1732244640000|2024-11-22 03:04:00|41502.1|41482.1|41514.5|41494.5|41514.5|41494.5|41502.1|41482.1|0
1732244650000|2024-11-22 03:04:10|41517|41497|41512|41492|41517|41497|41509.5|41489.5|5
1732244660000|2024-11-22 03:04:20|41514.3|41494.3|41519.3|41499.3|41521.7|41501.7|41514.3|41494.3|3
1732244670000|2024-11-22 03:04:30|41521.7|41501.7|41524.1|41504.1|41526.8|41506.8|41521.7|41501.7|3
1732244680000|2024-11-22 03:04:40|41519.3|41499.3|41524.2|41504.2|41526.6|41506.6|41519.3|41499.3|3
1732244690000|2024-11-22 03:04:50|41524.3|41504.3|41524.1|41504.1|41524.3|41504.3|41521.6|41501.6|2
1732244700000|2024-11-22 03:05:00|41524|41504|41519.2|41499.2|41524.1|41504.1|41519.2|41499.2|1
1732244710000|2024-11-22 03:05:10|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41519.2|41499.2|2
1732244720000|2024-11-22 03:05:20|41521.7|41501.7|41526.5|41506.5|41526.5|41506.5|41521.7|41501.7|2
1732244730000|2024-11-22 03:05:30|41524|41504|41521.6|41501.6|41526.5|41506.5|41519.2|41499.2|0
1732244740000|2024-11-22 03:05:40|41519.1|41499.1|41521.6|41501.6|41524.1|41504.1|41519.1|41499.1|1
1732244750000|2024-11-22 03:05:50|41519.2|41499.2|41524.1|41504.1|41524.1|41504.1|41519.2|41499.2|2
1732244760000|2024-11-22 03:06:00|41524.2|41504.2|41531.5|41511.5|41531.5|41511.5|41524.2|41504.2|0
1732244770000|2024-11-22 03:06:10|41531.6|41511.6|41534|41514|41534.1|41514.1|41531.5|41511.5|3
1732244780000|2024-11-22 03:06:20|41533.8|41513.8|41536.5|41516.5|41536.6|41516.6|41533.8|41513.8|0
1732244790000|2024-11-22 03:06:30|41534.1|41514.1|41536.5|41516.5|41536.5|41516.5|41531.5|41511.5|2
1732244800000|2024-11-22 03:06:40|41534.1|41514.1|41531.5|41511.5|41534.1|41514.1|41531.5|41511.5|7
1732244810000|2024-11-22 03:06:50|41534|41514|41534|41514|41534|41514|41531.5|41511.5|0
1732244820000|2024-11-22 03:07:00|41536.3|41516.3|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|1
1732244830000|2024-11-22 03:07:10|41531.5|41511.5|41531.3|41511.3|41534|41514|41531.3|41511.3|1
1732244840000|2024-11-22 03:07:20|41533.7|41513.7|41529|41509|41533.7|41513.7|41529|41509|1
1732244850000|2024-11-22 03:07:30|41528.8|41508.8|41531.2|41511.2|41533.7|41513.7|41528.8|41508.8|1
1732244860000|2024-11-22 03:07:40|41528.8|41508.8|41531.2|41511.2|41533.7|41513.7|41528.8|41508.8|0
1732244870000|2024-11-22 03:07:50|41528.8|41508.8|41533.7|41513.7|41533.7|41513.7|41528.7|41508.7|0
1732244890000|2024-11-22 03:08:10|41533.8|41513.8|41536.3|41516.3|41536.5|41516.5|41533.8|41513.8|2
1732244900000|2024-11-22 03:08:20|41536.5|41516.5|41533.7|41513.7|41536.5|41516.5|41533.7|41513.7|0
1732244910000|2024-11-22 03:08:30|41533.8|41513.8|41531.2|41511.2|41533.8|41513.8|41531.2|41511.2|0
1732244920000|2024-11-22 03:08:40|41528.7|41508.7|41526.3|41506.3|41531.2|41511.2|41526.3|41506.3|0
1732244930000|2024-11-22 03:08:50|41524|41504|41528.8|41508.8|41528.8|41508.8|41524|41504|2
1732244940000|2024-11-22 03:09:00|41528.7|41508.7|41528.7|41508.7|41528.8|41508.8|41528.7|41508.7|0
1732244950000|2024-11-22 03:09:10|41529|41509|41521.2|41501.2|41531.2|41511.2|41518.8|41498.8|2
1732244960000|2024-11-22 03:09:20|41521.3|41501.3|41521.3|41501.3|41521.5|41501.5|41518.8|41498.8|0
1732244970000|2024-11-22 03:09:30|41521.5|41501.5|41521.3|41501.3|41521.5|41501.5|41521.3|41501.3|0
1732244980000|2024-11-22 03:09:40|41521.5|41501.5|41528.7|41508.7|41528.7|41508.7|41521.5|41501.5|0
1732244990000|2024-11-22 03:09:50|41531.2|41511.2|41531.2|41511.2|41533.7|41513.7|41531.2|41511.2|0
1732245000000|2024-11-22 03:10:00|41531.3|41511.3|41533.7|41513.7|41533.7|41513.7|41528.7|41508.7|3
1732245010000|2024-11-22 03:10:10|41536.1|41516.1|41536.2|41516.2|41538.8|41518.8|41536.1|41516.1|1
1732245020000|2024-11-22 03:10:20|41536.3|41516.3|41541.3|41521.3|41541.3|41521.3|41536.2|41516.2|1
1732245030000|2024-11-22 03:10:30|41543.7|41523.7|41543.8|41523.8|41543.8|41523.8|41538.8|41518.8|0
1732245040000|2024-11-22 03:10:40|41541.5|41521.5|41541.5|41521.5|41546.5|41526.5|41539|41519|4
1732245050000|2024-11-22 03:10:50|41541.3|41521.3|41541.5|41521.5|41541.5|41521.5|41539|41519|0
1732245060000|2024-11-22 03:11:00|41543.8|41523.8|41548.8|41528.8|41548.8|41528.8|41541.5|41521.5|0
1732245070000|2024-11-22 03:11:10|41546.5|41526.5|41546.3|41526.3|41548.8|41528.8|41546.3|41526.3|0
1732245080000|2024-11-22 03:11:20|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41543.8|41523.8|0
1732245090000|2024-11-22 03:11:30|41548.8|41528.8|41546.5|41526.5|41548.8|41528.8|41546.3|41526.3|0
1732245100000|2024-11-22 03:11:40|41548.8|41528.8|41548.8|41528.8|41549|41529|41546.5|41526.5|1
1732245110000|2024-11-22 03:11:50|41546.5|41526.5|41549|41529|41549|41529|41546.5|41526.5|0
1732245120000|2024-11-22 03:12:00|41551.3|41531.3|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|0
1732245130000|2024-11-22 03:12:10|41548.8|41528.8|41553.7|41533.7|41556.1|41536.1|41548.8|41528.8|1
1732245140000|2024-11-22 03:12:20|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|41553.7|41533.7|0
1732245150000|2024-11-22 03:12:30|41558.8|41538.8|41561.5|41541.5|41561.5|41541.5|41558.8|41538.8|4
1732245160000|2024-11-22 03:12:40|41561.3|41541.3|41561.5|41541.5|41561.5|41541.5|41561.3|41541.3|0
1732245170000|2024-11-22 03:12:50|41564|41544|41564|41544|41564|41544|41564|41544|1
1732245180000|2024-11-22 03:13:00|41564.1|41544.1|41564.2|41544.2|41566.6|41546.6|41564.1|41544.1|3
1732245190000|2024-11-22 03:13:10|41564.1|41544.1|41566.6|41546.6|41569|41549|41564.1|41544.1|3
1732245210000|2024-11-22 03:13:30|41569|41549|41569|41549|41569|41549|41569|41549|0
1732245220000|2024-11-22 03:13:40|41566.6|41546.6|41564.2|41544.2|41566.6|41546.6|41564.2|41544.2|0
1732245230000|2024-11-22 03:13:50|41561.9|41541.9|41561.9|41541.9|41564.2|41544.2|41561.9|41541.9|2
1732245240000|2024-11-22 03:14:00|41564.2|41544.2|41559.2|41539.2|41564.2|41544.2|41559.2|41539.2|0
1732245250000|2024-11-22 03:14:10|41561.6|41541.6|41561.6|41541.6|41561.6|41541.6|41559.2|41539.2|1
1732245260000|2024-11-22 03:14:20|41561.7|41541.7|41564.2|41544.2|41564.2|41544.2|41561.7|41541.7|0
1732245270000|2024-11-22 03:14:30|41566.6|41546.6|41569.1|41549.1|41569.1|41549.1|41564.1|41544.1|1
1732245280000|2024-11-22 03:14:40|41569|41549|41566.5|41546.5|41569.1|41549.1|41564|41544|0
1732245290000|2024-11-22 03:14:50|41564.1|41544.1|41564.1|41544.1|41566.5|41546.5|41564|41544|0
1732245300000|2024-11-22 03:15:00|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41564|41544|0
1732245310000|2024-11-22 03:15:10|41564|41544|41564.1|41544.1|41564.1|41544.1|41561.5|41541.5|0
1732245320000|2024-11-22 03:15:20|41564|41544|41561.5|41541.5|41566.5|41546.5|41561.5|41541.5|0
1732245330000|2024-11-22 03:15:30|41563.9|41543.9|41561.5|41541.5|41564|41544|41559.1|41539.1|2
1732245340000|2024-11-22 03:15:40|41559.1|41539.1|41559|41539|41561.5|41541.5|41556.5|41536.5|0
1732245350000|2024-11-22 03:15:50|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|41561.5|41541.5|1
1732245360000|2024-11-22 03:16:00|41561.6|41541.6|41566.6|41546.6|41566.6|41546.6|41561.6|41541.6|3
1732245370000|2024-11-22 03:16:10|41566.5|41546.5|41566.5|41546.5|41569|41549|41566.5|41546.5|2
1732245380000|2024-11-22 03:16:20|41564|41544|41564.1|41544.1|41564.1|41544.1|41564|41544|0
1732245390000|2024-11-22 03:16:30|41566.5|41546.5|41564|41544|41566.6|41546.6|41564|41544|0
1732245400000|2024-11-22 03:16:40|41561.6|41541.6|41561.6|41541.6|41561.6|41541.6|41561.6|41541.6|1
1732245410000|2024-11-22 03:16:50|41559.3|41539.3|41559|41539|41559.3|41539.3|41556.5|41536.5|3
1732245430000|2024-11-22 03:17:10|41561.4|41541.4|41561.6|41541.6|41561.6|41541.6|41559|41539|1
1732245440000|2024-11-22 03:17:20|41559.3|41539.3|41564.1|41544.1|41564.1|41544.1|41559.1|41539.1|0
1732245450000|2024-11-22 03:17:30|41566.5|41546.5|41566.6|41546.6|41566.6|41546.6|41566.5|41546.5|0
1732245460000|2024-11-22 03:17:40|41566.5|41546.5|41569.1|41549.1|41569.1|41549.1|41566.5|41546.5|1
1732245470000|2024-11-22 03:17:50|41569|41549|41569|41549|41571.5|41551.5|41569|41549|3
1732245480000|2024-11-22 03:18:00|41568.9|41548.9|41559|41539|41568.9|41548.9|41559|41539|2
1732245490000|2024-11-22 03:18:10|41556.6|41536.6|41563.9|41543.9|41563.9|41543.9|41556.6|41536.6|0
1732245500000|2024-11-22 03:18:20|41564|41544|41559|41539|41564|41544|41558.9|41538.9|0
1732245510000|2024-11-22 03:18:30|41561.4|41541.4|41558.9|41538.9|41561.5|41541.5|41558.9|41538.9|2
1732245520000|2024-11-22 03:18:40|41561.4|41541.4|41564|41544|41564|41544|41561.4|41541.4|0
1732245530000|2024-11-22 03:18:50|41563.9|41543.9|41566.5|41546.5|41566.5|41546.5|41563.9|41543.9|0
1732245540000|2024-11-22 03:19:00|41566.4|41546.4|41571.2|41551.2|41571.4|41551.4|41566.4|41546.4|2
1732245550000|2024-11-22 03:19:10|41568.9|41548.9|41573.7|41553.7|41573.7|41553.7|41568.9|41548.9|3
1732245560000|2024-11-22 03:19:20|41571.4|41551.4|41573.7|41553.7|41573.9|41553.9|41571.4|41551.4|0
1732245570000|2024-11-22 03:19:30|41571.4|41551.4|41576.2|41556.2|41576.2|41556.2|41571.4|41551.4|0
1732245580000|2024-11-22 03:19:40|41576.1|41556.1|41576.4|41556.4|41576.4|41556.4|41573.7|41553.7|0
1732245590000|2024-11-22 03:19:50|41578.7|41558.7|41576.5|41556.5|41578.7|41558.7|41576.4|41556.4|2
1732245600000|2024-11-22 03:20:00|41576.6|41556.6|41581.2|41561.2|41581.4|41561.4|41576.6|41556.6|1
1732245610000|2024-11-22 03:20:10|41581.4|41561.4|41578.9|41558.9|41583.7|41563.7|41578.7|41558.7|1
1732245620000|2024-11-22 03:20:20|41578.7|41558.7|41578.9|41558.9|41581.4|41561.4|41578.7|41558.7|3
1732245630000|2024-11-22 03:20:30|||||||||2
1732245640000|2024-11-22 03:20:40|41581.2|41561.2|41576.2|41556.2|41581.2|41561.2|41576.2|41556.2|0
1732245650000|2024-11-22 03:20:50|41576.4|41556.4|41578.7|41558.7|41578.9|41558.9|41576.2|41556.2|0
1732245660000|2024-11-22 03:21:00|41578.9|41558.9|41573.7|41553.7|41581.2|41561.2|41573.7|41553.7|0
1732245670000|2024-11-22 03:21:10|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|0
1732245680000|2024-11-22 03:21:20|41573.7|41553.7|41568.7|41548.7|41573.7|41553.7|41568.7|41548.7|0
1732245690000|2024-11-22 03:21:30|41568.9|41548.9|41566.2|41546.2|41568.9|41548.9|41566.2|41546.2|0
1732245700000|2024-11-22 03:21:40|41566.4|41546.4|41568.9|41548.9|41568.9|41548.9|41566.2|41546.2|2
1732245710000|2024-11-22 03:21:50|41571.2|41551.2|41573.9|41553.9|41576.4|41556.4|41571.2|41551.2|0
1732245720000|2024-11-22 03:22:00|41576.4|41556.4|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|0
1732245730000|2024-11-22 03:22:10|41576.2|41556.2|41573.9|41553.9|41578.9|41558.9|41573.9|41553.9|5
1732245740000|2024-11-22 03:22:20|41571.5|41551.5|41571.2|41551.2|41571.5|41551.5|41571.2|41551.2|1
1732245750000|2024-11-22 03:22:30|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41568.7|41548.7|0
1732245760000|2024-11-22 03:22:40|41571.5|41551.5|41571.6|41551.6|41573.9|41553.9|41571.4|41551.4|2
1732245770000|2024-11-22 03:22:50|41571.5|41551.5|41569|41549|41573.9|41553.9|41569|41549|1
1732245780000|2024-11-22 03:23:00|41571.4|41551.4|41563.7|41543.7|41571.4|41551.4|41563.6|41543.6|0
1732245790000|2024-11-22 03:23:10|41561.4|41541.4|41558.9|41538.9|41561.4|41541.4|41556.4|41536.4|0
1732245800000|2024-11-22 03:23:20|41556.4|41536.4|41556.5|41536.5|41558.9|41538.9|41554|41534|1
1732245810000|2024-11-22 03:23:30|41556.4|41536.4|41566.4|41546.4|41566.4|41546.4|41554|41534|2
1732245820000|2024-11-22 03:23:40|41568.9|41548.9|41566.4|41546.4|41568.9|41548.9|41566.4|41546.4|0
1732245830000|2024-11-22 03:23:50|41568.9|41548.9|41566.3|41546.3|41568.9|41548.9|41566.3|41546.3|0
1732245840000|2024-11-22 03:24:00|41563.9|41543.9|41563.9|41543.9|41566.4|41546.4|41563.9|41543.9|0
1732245850000|2024-11-22 03:24:10|41566.4|41546.4|41566.3|41546.3|41566.4|41546.4|41563.9|41543.9|0
1732245860000|2024-11-22 03:24:20|41563.9|41543.9|41566.4|41546.4|41566.4|41546.4|41563.9|41543.9|1
1732245870000|2024-11-22 03:24:30|41563.9|41543.9|41563.9|41543.9|41566.4|41546.4|41563.9|41543.9|1
1732245880000|2024-11-22 03:24:40|41563.8|41543.8|41563.6|41543.6|41563.8|41543.8|41563.5|41543.5|3
1732245890000|2024-11-22 03:24:50|41563.8|41543.8|41556.4|41536.4|41563.8|41543.8|41556.4|41536.4|2
1732245900000|2024-11-22 03:25:00|41558.9|41538.9|41561.3|41541.3|41561.4|41541.4|41558.9|41538.9|8
1732245910000|2024-11-22 03:25:10|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41556.5|41536.5|6
1732245920000|2024-11-22 03:25:20|41556.5|41536.5|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1732245930000|2024-11-22 03:25:30|41558.8|41538.8|41558.8|41538.8|41558.9|41538.9|41558.8|41538.8|0
1732245940000|2024-11-22 03:25:40|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|0
1732245950000|2024-11-22 03:25:50|41558.8|41538.8|41561.3|41541.3|41561.4|41541.4|41558.8|41538.8|1
1732245960000|2024-11-22 03:26:00|41558.9|41538.9|41558.8|41538.8|41558.9|41538.9|41558.8|41538.8|0
1732245970000|2024-11-22 03:26:10|41558.9|41538.9|41551.5|41531.5|41558.9|41538.9|41551.5|41531.5|1
1732245980000|2024-11-22 03:26:20|41551.4|41531.4|41548.8|41528.8|41551.4|41531.4|41548.8|41528.8|1
1732245990000|2024-11-22 03:26:30|41546.4|41526.4|41546.4|41526.4|41546.4|41526.4|41543.9|41523.9|0
1732246000000|2024-11-22 03:26:40|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|0
1732246010000|2024-11-22 03:26:50|41548.9|41528.9|41548.8|41528.8|41551.3|41531.3|41548.8|41528.8|0
1732246020000|2024-11-22 03:27:00|41546.3|41526.3|41541.3|41521.3|41546.3|41526.3|41541.3|41521.3|2
1732246030000|2024-11-22 03:27:10|41538.8|41518.8|41533.8|41513.8|41538.8|41518.8|41533.8|41513.8|3
1732246040000|2024-11-22 03:27:20|41531.4|41511.4|41531.3|41511.3|41531.4|41511.4|41531.3|41511.3|6
1732246050000|2024-11-22 03:27:30|41528.8|41508.8|41523.9|41503.9|41528.9|41508.9|41523.9|41503.9|0
1732246060000|2024-11-22 03:27:40|41523.8|41503.8|41516.3|41496.3|41523.8|41503.8|41516.3|41496.3|4
1732246070000|2024-11-22 03:27:50|41516.4|41496.4|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|0
1732246080000|2024-11-22 03:28:00|41516.3|41496.3|41513.8|41493.8|41516.3|41496.3|41513.8|41493.8|2
1732246090000|2024-11-22 03:28:10|41511.4|41491.4|41503.8|41483.8|41511.4|41491.4|41503.8|41483.8|4
1732246100000|2024-11-22 03:28:20|41501.4|41481.4|41491.4|41471.4|41501.4|41481.4|41488.8|41468.8|17
1732246110000|2024-11-22 03:28:30|41491.3|41471.3|41493.8|41473.8|41496.3|41476.3|41491.3|41471.3|8
1732246120000|2024-11-22 03:28:40|41496.3|41476.3|41473.8|41453.8|41496.3|41476.3|41468.8|41448.8|15
1732246130000|2024-11-22 03:28:50|41476.1|41456.1|41456.4|41436.4|41476.4|41456.4|41456.4|41436.4|14
1732246140000|2024-11-22 03:29:00|41453.8|41433.8|41438.9|41418.9|41453.8|41433.8|41438.9|41418.9|26
1732246150000|2024-11-22 03:29:10|41441.3|41421.3|41438.8|41418.8|41443.8|41423.8|41433.8|41413.8|20
1732246160000|2024-11-22 03:29:20|41441.3|41421.3|41443.8|41423.8|41443.8|41423.8|41438.8|41418.8|9
1732246170000|2024-11-22 03:29:30|41443.6|41423.6|41436.3|41416.3|41443.6|41423.6|41436.1|41416.1|9
1732246180000|2024-11-22 03:29:40|41438.8|41418.8|41436.3|41416.3|41438.8|41418.8|41436.3|41416.3|3
1732246190000|2024-11-22 03:29:50|41426.4|41406.4|41421.3|41401.3|41426.4|41406.4|41416.3|41396.3|11
1732246200000|2024-11-22 03:30:00|41421.4|41401.4|41423.8|41403.8|41426.3|41406.3|41421.4|41401.4|9
1732246210000|2024-11-22 03:30:10|41421.3|41401.3|41371.3|41351.3|41421.3|41401.3|41371.3|41351.3|55
1732246220000|2024-11-22 03:30:20|41368.9|41348.9|41373.9|41353.9|41378.8|41358.8|41368.9|41348.9|9
1732246230000|2024-11-22 03:30:30|41373.8|41353.8|41371.1|41351.1|41373.8|41353.8|41371.1|41351.1|0
1732246240000|2024-11-22 03:30:40|41368.8|41348.8|41369|41349|41369|41349|41366.3|41346.3|18
1732246250000|2024-11-22 03:30:50|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41376.3|41356.3|5
1732246260000|2024-11-22 03:31:00|41381.3|41361.3|41363.8|41343.8|41381.4|41361.4|41363.8|41343.8|13
1732246270000|2024-11-22 03:31:10|41363.9|41343.9|41366.5|41346.5|41366.5|41346.5|41363.8|41343.8|3
1732246280000|2024-11-22 03:31:20|41366.7|41346.7|41373.9|41353.9|41373.9|41353.9|41366.7|41346.7|4
1732246290000|2024-11-22 03:31:30|41374|41354|41361.4|41341.4|41374|41354|41361.4|41341.4|8
1732246300000|2024-11-22 03:31:40|41358.9|41338.9|41353.8|41333.8|41358.9|41338.9|41348.9|41328.9|9
1732246310000|2024-11-22 03:31:50|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41349|41329|0
1732246320000|2024-11-22 03:32:00|41349|41329|41348.9|41328.9|41351.4|41331.4|41348.9|41328.9|7
1732246330000|2024-11-22 03:32:10|41351.3|41331.3|41332.2|41312.2|41356.4|41336.4|41332.2|41312.2|16
1732246340000|2024-11-22 03:32:20|41334.6|41314.6|41336.8|41316.8|41336.9|41316.9|41332.2|41312.2|9
1732246350000|2024-11-22 03:32:30|41334.4|41314.4|41319.4|41299.4|41334.4|41314.4|41319.4|41299.4|11
1732246360000|2024-11-22 03:32:40|41319.3|41299.3|41326.8|41306.8|41326.8|41306.8|41319|41299|15
1732246370000|2024-11-22 03:32:50|41331.7|41311.7|41334.4|41314.4|41349.2|41329.2|41331.7|41311.7|10
1732246380000|2024-11-22 03:33:00|41336.8|41316.8|41341.5|41321.5|41341.7|41321.7|41336.7|41316.7|4
1732246390000|2024-11-22 03:33:10|41341.7|41321.7|41349.3|41329.3|41349.3|41329.3|41341.7|41321.7|3
1732246400000|2024-11-22 03:33:20|41349.2|41329.2|41346.8|41326.8|41349.2|41329.2|41344.2|41324.2|6
1732246410000|2024-11-22 03:33:30|41349.2|41329.2|41346.7|41326.7|41349.2|41329.2|41346.7|41326.7|2
1732246420000|2024-11-22 03:33:40|41346.8|41326.8|41344.2|41324.2|41349.3|41329.3|41344.2|41324.2|2
1732246430000|2024-11-22 03:33:50|41341.8|41321.8|41341.7|41321.7|41344.2|41324.2|41336.9|41316.9|0
1732246440000|2024-11-22 03:34:00|41339.3|41319.3|41341.7|41321.7|41341.7|41321.7|41339.2|41319.2|2
1732246450000|2024-11-22 03:34:10|41341.8|41321.8|41349.2|41329.2|41349.2|41329.2|41341.8|41321.8|1
1732246460000|2024-11-22 03:34:20|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|1
1732246470000|2024-11-22 03:34:30|41349.2|41329.2|41344.3|41324.3|41351.6|41331.6|41344.3|41324.3|4
1732246490000|2024-11-22 03:34:50|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|2
1732246500000|2024-11-22 03:35:00|41344.3|41324.3|41346.8|41326.8|41346.8|41326.8|41344.3|41324.3|2
1732246510000|2024-11-22 03:35:10|41346.7|41326.7|41349.3|41329.3|41351.7|41331.7|41346.7|41326.7|0
1732246520000|2024-11-22 03:35:20|41351.7|41331.7|41351.8|41331.8|41351.8|41331.8|41351.7|41331.7|4
1732246530000|2024-11-22 03:35:30|41351.9|41331.9|41357|41337|41357|41337|41351.9|41331.9|4
1732246540000|2024-11-22 03:35:40|41356.8|41336.8|41356.8|41336.8|41359.2|41339.2|41356.8|41336.8|0
1732246550000|2024-11-22 03:35:50|41356.7|41336.7|41356.7|41336.7|41356.7|41336.7|41356.7|41336.7|0
1732246560000|2024-11-22 03:36:00|41354.3|41334.3|41341.8|41321.8|41354.3|41334.3|41341.8|41321.8|8
1732246570000|2024-11-22 03:36:10|41339.5|41319.5|41344.5|41324.5|41344.5|41324.5|41339.5|41319.5|1
1732246580000|2024-11-22 03:36:20|41344.3|41324.3|41347|41327|41347|41327|41342|41322|0
1732246590000|2024-11-22 03:36:30|41347.1|41327.1|41346.8|41326.8|41351.8|41331.8|41346.8|41326.8|4
1732246600000|2024-11-22 03:36:40|41347|41327|41349.3|41329.3|41349.3|41329.3|41346.8|41326.8|0
1732246610000|2024-11-22 03:36:50|41351.7|41331.7|41354.3|41334.3|41354.3|41334.3|41351.7|41331.7|2
1732246620000|2024-11-22 03:37:00|41356.8|41336.8|41369.2|41349.2|41371.6|41351.6|41356.8|41336.8|4
1732246630000|2024-11-22 03:37:10|41371.6|41351.6|41369.2|41349.2|41371.6|41351.6|41369.2|41349.2|3
1732246640000|2024-11-22 03:37:20|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|0
1732246650000|2024-11-22 03:37:30|41364.3|41344.3|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|1
1732246660000|2024-11-22 03:37:40|41366.8|41346.8|41369.2|41349.2|41369.2|41349.2|41364.3|41344.3|0
1732246670000|2024-11-22 03:37:50|41371.7|41351.7|41374.2|41354.2|41374.3|41354.3|41369.3|41349.3|11
1732246680000|2024-11-22 03:38:00|41371.8|41351.8|41374.3|41354.3|41374.3|41354.3|41371.7|41351.7|1
1732246690000|2024-11-22 03:38:10|41376.7|41356.7|41379.1|41359.1|41379.1|41359.1|41374.3|41354.3|2
1732246700000|2024-11-22 03:38:20|41379.2|41359.2|41384.1|41364.1|41384.1|41364.1|41379.1|41359.1|1
1732246710000|2024-11-22 03:38:30|41384.2|41364.2|41379.3|41359.3|41384.2|41364.2|41377|41357|3
1732246720000|2024-11-22 03:38:40|41376.7|41356.7|41378.9|41358.9|41379.1|41359.1|41376.6|41356.6|3
1732246730000|2024-11-22 03:38:50|41379.1|41359.1|41378.9|41358.9|41379.1|41359.1|41374.1|41354.1|2
1732246740000|2024-11-22 03:39:00|41376.4|41356.4|41383.8|41363.8|41383.8|41363.8|41376.3|41356.3|1
1732246750000|2024-11-22 03:39:10|41383.5|41363.5|41393.8|41373.8|41393.8|41373.8|41381.2|41361.2|6
1732246760000|2024-11-22 03:39:20|41388.8|41368.8|41393.8|41373.8|41393.8|41373.8|41388.8|41368.8|6
1732246770000|2024-11-22 03:39:30|41391.4|41371.4|41401.6|41381.6|41401.6|41381.6|41391.4|41371.4|13
1732246780000|2024-11-22 03:39:40|41403.9|41383.9|41406.3|41386.3|41406.3|41386.3|41403.9|41383.9|0
1732246790000|2024-11-22 03:39:50|41406.4|41386.4|41401.4|41381.4|41406.4|41386.4|41401.4|41381.4|2
1732246800000|2024-11-22 03:40:00|41401.3|41381.3|41396.3|41376.3|41401.3|41381.3|41396.3|41376.3|2
1732246810000|2024-11-22 03:40:10|41393.9|41373.9|41376.3|41356.3|41393.9|41373.9|41376.3|41356.3|4
1732246820000|2024-11-22 03:40:20|41376.4|41356.4|41376.3|41356.3|41378.9|41358.9|41373.9|41353.9|0
1732246830000|2024-11-22 03:40:30|41378.8|41358.8|41371.4|41351.4|41378.9|41358.9|41371.4|41351.4|1
1732246840000|2024-11-22 03:40:40|41371.6|41351.6|41376.3|41356.3|41376.3|41356.3|41371.4|41351.4|1
1732246850000|2024-11-22 03:40:50|41376.4|41356.4|41374.2|41354.2|41376.4|41356.4|41371.6|41351.6|2
1732246860000|2024-11-22 03:41:00|41374.1|41354.1|41369.2|41349.2|41376.4|41356.4|41369.2|41349.2|4
1732246870000|2024-11-22 03:41:10|41366.7|41346.7|41364.2|41344.2|41366.7|41346.7|41364.2|41344.2|3
1732246880000|2024-11-22 03:41:20|41364.1|41344.1|41349.1|41329.1|41364.1|41344.1|41346.6|41326.6|5
1732246890000|2024-11-22 03:41:30|41348.9|41328.9|41344.2|41324.2|41348.9|41328.9|41344.1|41324.1|0
1732246900000|2024-11-22 03:41:40|41344.1|41324.1|41341.6|41321.6|41344.1|41324.1|41339.3|41319.3|12
1732246910000|2024-11-22 03:41:50|41341.7|41321.7|41344.3|41324.3|41346.7|41326.7|41341.7|41321.7|6
1732246920000|2024-11-22 03:42:00|41346.7|41326.7|41341.7|41321.7|41346.7|41326.7|41336.7|41316.7|6
1732246930000|2024-11-22 03:42:10|41341.6|41321.6|41339.2|41319.2|41344.1|41324.1|41339.2|41319.2|1
1732246940000|2024-11-22 03:42:20|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.7|41316.7|4
1732246950000|2024-11-22 03:42:30|41334.5|41314.5|41324.5|41304.5|41334.5|41314.5|41324.5|41304.5|3
1732246960000|2024-11-22 03:42:40|41322.1|41302.1|41324.5|41304.5|41324.5|41304.5|41319.7|41299.7|0
1732246970000|2024-11-22 03:42:50|41324.6|41304.6|41319.5|41299.5|41324.6|41304.6|41319.5|41299.5|16
1732246980000|2024-11-22 03:43:00|41321.8|41301.8|41326.7|41306.7|41326.7|41306.7|41321.8|41301.8|1
1732246990000|2024-11-22 03:43:10|41324.3|41304.3|41326.8|41306.8|41326.8|41306.8|41324.3|41304.3|2
1732247000000|2024-11-22 03:43:20|41329.2|41309.2|41329.2|41309.2|41329.5|41309.5|41329.2|41309.2|7
1732247010000|2024-11-22 03:43:30|41326.7|41306.7|41324.5|41304.5|41326.8|41306.8|41321.8|41301.8|5
1732247020000|2024-11-22 03:43:40|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|1
1732247030000|2024-11-22 03:43:50|41324.5|41304.5|41324.5|41304.5|41327|41307|41324.3|41304.3|3
1732247040000|2024-11-22 03:44:00|41326.8|41306.8|41322|41302|41327|41307|41322|41302|0
1732247050000|2024-11-22 03:44:10|41324.3|41304.3|41327|41307|41327|41307|41322|41302|1
1732247060000|2024-11-22 03:44:20|41324.5|41304.5|41327|41307|41327|41307|41324.5|41304.5|0
1732247070000|2024-11-22 03:44:30|41327.1|41307.1|41329.5|41309.5|41329.5|41309.5|41327.1|41307.1|1
1732247080000|2024-11-22 03:44:40|41331.8|41311.8|41331.8|41311.8|41334.3|41314.3|41331.8|41311.8|0
1732247090000|2024-11-22 03:44:50|41332|41312|41336.8|41316.8|41337|41317|41332|41312|3
1732247100000|2024-11-22 03:45:00|41334.5|41314.5|41334.5|41314.5|41337.1|41317.1|41332|41312|2
1732247110000|2024-11-22 03:45:10|41334.6|41314.6|41337|41317|41339.5|41319.5|41334.6|41314.6|0
1732247120000|2024-11-22 03:45:20|41334.6|41314.6|41339.5|41319.5|41339.5|41319.5|41334.5|41314.5|0
1732247130000|2024-11-22 03:45:30|41339.6|41319.6|41339.5|41319.5|41344.4|41324.4|41339.5|41319.5|0
1732247140000|2024-11-22 03:45:40|41341.9|41321.9|41342|41322|41344.5|41324.5|41341.9|41321.9|0
1732247150000|2024-11-22 03:45:50|41342.1|41322.1|41339.5|41319.5|41342.1|41322.1|41339.5|41319.5|1
1732247160000|2024-11-22 03:46:00|41341.9|41321.9|41337|41317|41341.9|41321.9|41337|41317|4
1732247170000|2024-11-22 03:46:10|41339.4|41319.4|41339.5|41319.5|41339.5|41319.5|41336.9|41316.9|0
1732247180000|2024-11-22 03:46:20|41339.4|41319.4|41344.4|41324.4|41344.4|41324.4|41339.4|41319.4|0
1732247190000|2024-11-22 03:46:30|41341.9|41321.9|41339.4|41319.4|41344.4|41324.4|41339.4|41319.4|3
1732247200000|2024-11-22 03:46:40|41336.9|41316.9|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|1
1732247210000|2024-11-22 03:46:50|41339.2|41319.2|41336.9|41316.9|41339.2|41319.2|41336.9|41316.9|0
1732247220000|2024-11-22 03:47:00|41339.2|41319.2|41341.7|41321.7|41341.7|41321.7|41336.9|41316.9|0
1732247230000|2024-11-22 03:47:10|41341.9|41321.9|41341.7|41321.7|41344.2|41324.2|41341.7|41321.7|3
1732247250000|2024-11-22 03:47:30|41341.9|41321.9|41336.9|41316.9|41344.2|41324.2|41336.9|41316.9|3
1732247260000|2024-11-22 03:47:40|41336.7|41316.7|41334.5|41314.5|41336.9|41316.9|41334.2|41314.2|1
1732247270000|2024-11-22 03:47:50|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1732247280000|2024-11-22 03:48:00|41334.5|41314.5|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|9
1732247290000|2024-11-22 03:48:10|41332|41312|41332|41312|41332|41312|41332|41312|0
1732247300000|2024-11-22 03:48:20|41329.6|41309.6|41334.4|41314.4|41334.4|41314.4|41329.5|41309.5|2
1732247310000|2024-11-22 03:48:30|41334.5|41314.5|41337|41317|41339.6|41319.6|41334.5|41314.5|1
1732247330000|2024-11-22 03:48:50|41336.9|41316.9|41337|41317|41337|41317|41336.9|41316.9|0
1732247340000|2024-11-22 03:49:00|41336.9|41316.9|41339.4|41319.4|41341.7|41321.7|41336.9|41316.9|0
1732247350000|2024-11-22 03:49:10|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|1
1732247360000|2024-11-22 03:49:20|41339.4|41319.4|41341.9|41321.9|41341.9|41321.9|41339.4|41319.4|0
1732247370000|2024-11-22 03:49:30|41339.5|41319.5|41339.5|41319.5|41341.9|41321.9|41339.4|41319.4|0
1732247380000|2024-11-22 03:49:40|41339.4|41319.4|41342.1|41322.1|41342.1|41322.1|41339.4|41319.4|1
1732247390000|2024-11-22 03:49:50|41344.5|41324.5|41349.5|41329.5|41349.5|41329.5|41344.5|41324.5|4
1732247400000|2024-11-22 03:50:00|41349.4|41329.4|41351.9|41331.9|41351.9|41331.9|41349.4|41329.4|1
1732247410000|2024-11-22 03:50:10|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41347.1|41327.1|2
1732247420000|2024-11-22 03:50:20|41347.1|41327.1|41352|41332|41352|41332|41347.1|41327.1|1
1732247430000|2024-11-22 03:50:30|41352.1|41332.1|41352|41332|41352.1|41332.1|41352|41332|0
1732247440000|2024-11-22 03:50:40|41349.6|41329.6|41349.5|41329.5|41352.1|41332.1|41349.5|41329.5|2
1732247450000|2024-11-22 03:50:50|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|0
1732247460000|2024-11-22 03:51:00|41347.3|41327.3|41352|41332|41352|41332|41347.1|41327.1|0
1732247470000|2024-11-22 03:51:10|41347.1|41327.1|41344.6|41324.6|41347.1|41327.1|41342.3|41322.3|0
1732247480000|2024-11-22 03:51:20|41342.3|41322.3|41339.5|41319.5|41342.3|41322.3|41339.5|41319.5|0
1732247490000|2024-11-22 03:51:30|41339.4|41319.4|41332.1|41312.1|41339.4|41319.4|41332.1|41312.1|0
1732247500000|2024-11-22 03:51:40|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41332.1|41312.1|0
1732247510000|2024-11-22 03:51:50|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|0
1732247520000|2024-11-22 03:52:00|41337|41317|41339.2|41319.2|41339.4|41319.4|41336.9|41316.9|0
1732247530000|2024-11-22 03:52:10|41334.5|41314.5|41339.4|41319.4|41339.4|41319.4|41334.5|41314.5|0
1732247540000|2024-11-22 03:52:20|41337|41317|41337|41317|41339.4|41319.4|41336.9|41316.9|1
1732247550000|2024-11-22 03:52:30|41339.4|41319.4|41344.4|41324.4|41344.4|41324.4|41339.4|41319.4|0
1732247560000|2024-11-22 03:52:40|41339.5|41319.5|41339.6|41319.6|41339.6|41319.6|41339.5|41319.5|1
1732247570000|2024-11-22 03:52:50|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|0
1732247580000|2024-11-22 03:53:00|41339.6|41319.6|41339.6|41319.6|41342.1|41322.1|41339.6|41319.6|1
1732247590000|2024-11-22 03:53:10|41337.3|41317.3|41337.1|41317.1|41337.3|41317.3|41337.1|41317.1|1
1732247600000|2024-11-22 03:53:20|41337.3|41317.3|41337.3|41317.3|41339.6|41319.6|41337.1|41317.1|1
1732247610000|2024-11-22 03:53:30|41337.1|41317.1|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|0
1732247620000|2024-11-22 03:53:40|41337|41317|41334.6|41314.6|41337|41317|41334.6|41314.6|0
1732247630000|2024-11-22 03:53:50|41337|41317|41337.3|41317.3|41337.3|41317.3|41334.6|41314.6|0
1732247640000|2024-11-22 03:54:00|41339.6|41319.6|41332.4|41312.4|41339.6|41319.6|41332.4|41312.4|1
1732247650000|2024-11-22 03:54:10|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1732247660000|2024-11-22 03:54:20|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1732247670000|2024-11-22 03:54:30|41332.5|41312.5|41322.4|41302.4|41334.9|41314.9|41322.4|41302.4|13
1732247680000|2024-11-22 03:54:40|41322.5|41302.5|41322.3|41302.3|41324.9|41304.9|41322.3|41302.3|10
1732247690000|2024-11-22 03:54:50|41322.1|41302.1|41297.3|41277.3|41324.5|41304.5|41297.1|41277.1|20
1732247700000|2024-11-22 03:55:00|41297.4|41277.4|41304.6|41284.6|41304.9|41284.9|41297.4|41277.4|8
1732247710000|2024-11-22 03:55:10|41307|41287|41307|41287|41307|41287|41307|41287|2
1732247720000|2024-11-22 03:55:20|41307.3|41287.3|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|9
1732247730000|2024-11-22 03:55:30|41307.3|41287.3|41307.4|41287.4|41307.4|41287.4|41307.3|41287.3|2
1732247740000|2024-11-22 03:55:40|41307.3|41287.3|41304.9|41284.9|41307.3|41287.3|41304.9|41284.9|0
1732247750000|2024-11-22 03:55:50|41307.4|41287.4|41327.1|41307.1|41327.1|41307.1|41307.4|41287.4|2
1732247760000|2024-11-22 03:56:00|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.6|41304.6|3
1732247770000|2024-11-22 03:56:10|41327.1|41307.1|41324.8|41304.8|41327.1|41307.1|41324.8|41304.8|0
1732247780000|2024-11-22 03:56:20|41327.3|41307.3|41329.7|41309.7|41329.7|41309.7|41327.3|41307.3|0
1732247790000|2024-11-22 03:56:30|41332.2|41312.2|41327.3|41307.3|41332.2|41312.2|41327.3|41307.3|2
1732247810000|2024-11-22 03:56:50|41327.4|41307.4|41332.3|41312.3|41332.3|41312.3|41327.4|41307.4|0
1732247830000|2024-11-22 03:57:10|41334.8|41314.8|41337.2|41317.2|41337.2|41317.2|41334.8|41314.8|0
1732247840000|2024-11-22 03:57:20|41339.5|41319.5|41337.3|41317.3|41339.5|41319.5|41337.2|41317.2|2
1732247850000|2024-11-22 03:57:30|41337.2|41317.2|41332.2|41312.2|41337.2|41317.2|41332.2|41312.2|6
1732247860000|2024-11-22 03:57:40|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|0
1732247870000|2024-11-22 03:57:50|41329.9|41309.9|41332.2|41312.2|41332.3|41312.3|41329.9|41309.9|0
1732247880000|2024-11-22 03:58:00|41329.8|41309.8|41332.2|41312.2|41332.2|41312.2|41329.8|41309.8|0
1732247890000|2024-11-22 03:58:10|41332.3|41312.3|41329.7|41309.7|41332.3|41312.3|41329.7|41309.7|1
1732247910000|2024-11-22 03:58:30|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|1
1732247920000|2024-11-22 03:58:40|41322.4|41302.4|41322.3|41302.3|41322.4|41302.4|41322.3|41302.3|0
1732247930000|2024-11-22 03:58:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|1
1732247940000|2024-11-22 03:59:00|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1732247950000|2024-11-22 03:59:10|41319.9|41299.9|41319.7|41299.7|41319.9|41299.9|41319.7|41299.7|0
1732247960000|2024-11-22 03:59:20|41317.3|41297.3|41322.2|41302.2|41322.2|41302.2|41317.3|41297.3|5
1732247980000|2024-11-22 03:59:40|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|0
1732247990000|2024-11-22 03:59:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1732248000000|2024-11-22 04:00:00|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|3
1732248010000|2024-11-22 04:00:10|41319.7|41299.7|41322|41302|41322|41302|41319.7|41299.7|2
1732248020000|2024-11-22 04:00:20|41319.7|41299.7|41324.5|41304.5|41324.5|41304.5|41319.7|41299.7|1
1732248030000|2024-11-22 04:00:30|41327|41307|41329.7|41309.7|41329.7|41309.7|41327|41307|1
1732248040000|2024-11-22 04:00:40|41329.8|41309.8|41332.2|41312.2|41332.2|41312.2|41329.7|41309.7|1
1732248060000|2024-11-22 04:01:00|41332|41312|41337|41317|41337|41317|41331.9|41311.9|7
1732248070000|2024-11-22 04:01:10|41339.4|41319.4|41354.8|41334.8|41354.8|41334.8|41339.4|41319.4|12
1732248080000|2024-11-22 04:01:20|41354.9|41334.9|41354.8|41334.8|41354.9|41334.9|41352.2|41332.2|4
1732248090000|2024-11-22 04:01:30|41354.7|41334.7|41357.2|41337.2|41357.2|41337.2|41352.2|41332.2|3
1732248100000|2024-11-22 04:01:40|41354.8|41334.8|41352.3|41332.3|41357.2|41337.2|41352.3|41332.3|1
1732248110000|2024-11-22 04:01:50|41352.2|41332.2|41352.3|41332.3|41354.8|41334.8|41352.2|41332.2|2
1732248120000|2024-11-22 04:02:00|41352.2|41332.2|41352|41332|41352.2|41332.2|41352|41332|4
1732248130000|2024-11-22 04:02:10|41351.9|41331.9|41344.5|41324.5|41351.9|41331.9|41344.5|41324.5|0
1732248140000|2024-11-22 04:02:20|41342|41322|41339.7|41319.7|41342.2|41322.2|41339.7|41319.7|1
1732248150000|2024-11-22 04:02:30|41339.8|41319.8|41342.2|41322.2|41344.5|41324.5|41339.8|41319.8|1
1732248170000|2024-11-22 04:02:50|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|1
1732248180000|2024-11-22 04:03:00|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|0
1732248190000|2024-11-22 04:03:10|41344.5|41324.5|41342.2|41322.2|41344.5|41324.5|41342.2|41322.2|0
1732248200000|2024-11-22 04:03:20|41342|41322|41342|41322|41342|41322|41339.7|41319.7|1
1732248210000|2024-11-22 04:03:30|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|41342|41322|0
1732248220000|2024-11-22 04:03:40|41344.5|41324.5|41344.5|41324.5|41344.7|41324.7|41344.5|41324.5|0
1732248230000|2024-11-22 04:03:50|41342.2|41322.2|41347|41327|41347|41327|41342.2|41322.2|9
1732248240000|2024-11-22 04:04:00|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.4|41329.4|0
1732248250000|2024-11-22 04:04:10|41351.9|41331.9|41349.4|41329.4|41351.9|41331.9|41349.4|41329.4|2
1732248260000|2024-11-22 04:04:20|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41347|41327|0
1732248270000|2024-11-22 04:04:30|41347|41327|41349.5|41329.5|41349.5|41329.5|41347|41327|2
1732248300000|2024-11-22 04:05:00|41349.7|41329.7|41352|41332|41352|41332|41349.5|41329.5|0
1732248310000|2024-11-22 04:05:10|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|5
1732248330000|2024-11-22 04:05:30|41356.9|41336.9|41354.5|41334.5|41356.9|41336.9|41354.4|41334.4|1
1732248340000|2024-11-22 04:05:40|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|0
1732248350000|2024-11-22 04:05:50|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|0
1732248360000|2024-11-22 04:06:00|41351.9|41331.9|41349.6|41329.6|41351.9|41331.9|41349.4|41329.4|2
1732248370000|2024-11-22 04:06:10|41351.9|41331.9|41349.4|41329.4|41351.9|41331.9|41349.4|41329.4|3
1732248380000|2024-11-22 04:06:20|||||||||1
1732248390000|2024-11-22 04:06:30|41346.9|41326.9|41344.3|41324.3|41346.9|41326.9|41344.3|41324.3|1
1732248400000|2024-11-22 04:06:40|41339.4|41319.4|41339.3|41319.3|41341.8|41321.8|41339.3|41319.3|6
1732248410000|2024-11-22 04:06:50|41341.7|41321.7|41336.8|41316.8|41341.7|41321.7|41336.8|41316.8|0
1732248420000|2024-11-22 04:07:00|||||||||2
1732248430000|2024-11-22 04:07:10|41334.4|41314.4|41331.8|41311.8|41334.4|41314.4|41331.8|41311.8|1
1732248440000|2024-11-22 04:07:20|41329.4|41309.4|41334.3|41314.3|41334.3|41314.3|41329.2|41309.2|6
1732248450000|2024-11-22 04:07:30|41336.7|41316.7|41339.2|41319.2|41341.7|41321.7|41336.7|41316.7|1
1732248470000|2024-11-22 04:07:50|41336.8|41316.8|41336.7|41316.7|41336.8|41316.8|41336.7|41316.7|1
1732248480000|2024-11-22 04:08:00|41334.3|41314.3|41334.3|41314.3|41336.7|41316.7|41334.3|41314.3|0
1732248490000|2024-11-22 04:08:10|41336.7|41316.7|41336.8|41316.8|41336.8|41316.8|41336.7|41316.7|4
1732248500000|2024-11-22 04:08:20|41336.7|41316.7|41336.7|41316.7|41336.8|41316.8|41336.7|41316.7|0
1732248510000|2024-11-22 04:08:30|41336.8|41316.8|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|0
1732248520000|2024-11-22 04:08:40|41336.7|41316.7|41336.7|41316.7|41336.7|41316.7|41334.3|41314.3|1
1732248530000|2024-11-22 04:08:50|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|0
1732248540000|2024-11-22 04:09:00|||||||||1
1732248560000|2024-11-22 04:09:20|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|0
1732248570000|2024-11-22 04:09:30|41339.2|41319.2|41336.7|41316.7|41339.2|41319.2|41336.7|41316.7|0
1732248580000|2024-11-22 04:09:40|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|0
1732248600000|2024-11-22 04:10:00|41334.2|41314.2|41324.6|41304.6|41334.2|41314.2|41324.6|41304.6|5
1732248610000|2024-11-22 04:10:10|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|0
1732248620000|2024-11-22 04:10:20|41324.6|41304.6|41321.8|41301.8|41326.9|41306.9|41321.7|41301.7|14
1732248630000|2024-11-22 04:10:30|41319.3|41299.3|41316.9|41296.9|41321.8|41301.8|41316.9|41296.9|0
1732248640000|2024-11-22 04:10:40|41316.8|41296.8|41316.9|41296.9|41319.3|41299.3|41316.8|41296.8|1
1732248650000|2024-11-22 04:10:50|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|1
1732248660000|2024-11-22 04:11:00|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.8|41301.8|0
1732248670000|2024-11-22 04:11:10|41321.8|41301.8|41319.3|41299.3|41321.9|41301.9|41319.3|41299.3|1
1732248680000|2024-11-22 04:11:20|41319.4|41299.4|41319.3|41299.3|41319.4|41299.4|41319.3|41299.3|0
1732248690000|2024-11-22 04:11:30|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|0
1732248700000|2024-11-22 04:11:40|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|5
1732248720000|2024-11-22 04:12:00|41319.2|41299.2|41314.4|41294.4|41319.2|41299.2|41314.4|41294.4|0
1732248730000|2024-11-22 04:12:10|41314.3|41294.3|41314.4|41294.4|41314.4|41294.4|41312.1|41292.1|3
1732248750000|2024-11-22 04:12:30|41312.1|41292.1|41319.4|41299.4|41319.4|41299.4|41311.8|41291.8|8
1732248760000|2024-11-22 04:12:40|41319.6|41299.6|41317.2|41297.2|41319.6|41299.6|41317.2|41297.2|1
1732248770000|2024-11-22 04:12:50|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|0
1732248780000|2024-11-22 04:13:00|41319.4|41299.4|41314.7|41294.7|41319.4|41299.4|41314.7|41294.7|1
1732248790000|2024-11-22 04:13:10|41317.1|41297.1|41317.2|41297.2|41317.2|41297.2|41317.1|41297.1|1
1732248800000|2024-11-22 04:13:20|41314.8|41294.8|41314.7|41294.7|41314.8|41294.8|41314.7|41294.7|1
1732248810000|2024-11-22 04:13:30|41314.6|41294.6|41312.2|41292.2|41314.6|41294.6|41312.2|41292.2|2
1732248830000|2024-11-22 04:13:50|41309.7|41289.7|41307.2|41287.2|41309.7|41289.7|41307.2|41287.2|0
1732248840000|2024-11-22 04:14:00|41309.7|41289.7|41309.6|41289.6|41309.7|41289.7|41307.2|41287.2|0
1732248860000|2024-11-22 04:14:20|41307.2|41287.2|41304.6|41284.6|41307.2|41287.2|41304.6|41284.6|2
1732248870000|2024-11-22 04:14:30|41302.2|41282.2|41296.9|41276.9|41302.2|41282.2|41294.2|41274.2|6
1732248880000|2024-11-22 04:14:40|41299.4|41279.4|41296.9|41276.9|41299.4|41279.4|41296.9|41276.9|0
1732248900000|2024-11-22 04:15:00|||||||||1
1732248910000|2024-11-22 04:15:10|41296.8|41276.8|41294.5|41274.5|41296.8|41276.8|41294.4|41274.4|0
1732248920000|2024-11-22 04:15:20|41296.8|41276.8|41294.2|41274.2|41297|41277|41294.2|41274.2|11
1732248930000|2024-11-22 04:15:30|41293.9|41273.9|41282|41262|41293.9|41273.9|41279.5|41259.5|15
1732248940000|2024-11-22 04:15:40|41282.1|41262.1|41282|41262|41282.1|41262.1|41282|41262|0
1732248950000|2024-11-22 04:15:50|||||||||3
1732248960000|2024-11-22 04:16:00|||||||||1
1732248970000|2024-11-22 04:16:10|41284.6|41264.6|41284.7|41264.7|41284.7|41264.7|41284.6|41264.6|1
1732248980000|2024-11-22 04:16:20|41292.1|41272.1|41294.5|41274.5|41294.5|41274.5|41292.1|41272.1|2
1732248990000|2024-11-22 04:16:30|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|0
1732249000000|2024-11-22 04:16:40|41297|41277|41299.6|41279.6|41299.6|41279.6|41297|41277|1
1732249010000|2024-11-22 04:16:50|||||||||3
1732249020000|2024-11-22 04:17:00|||||||||2
1732249030000|2024-11-22 04:17:10|41297.1|41277.1|41299.6|41279.6|41299.6|41279.6|41297.1|41277.1|0
1732249050000|2024-11-22 04:17:30|41297.2|41277.2|41294.7|41274.7|41297.2|41277.2|41294.7|41274.7|0
1732249060000|2024-11-22 04:17:40|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|7
1732249070000|2024-11-22 04:17:50|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|0
1732249080000|2024-11-22 04:18:00|41297.2|41277.2|41299.6|41279.6|41299.6|41279.6|41297.1|41277.1|0
1732249090000|2024-11-22 04:18:10|41299.7|41279.7|41302.2|41282.2|41302.2|41282.2|41299.7|41279.7|1
1732249100000|2024-11-22 04:18:20|41304.6|41284.6|41299.7|41279.7|41304.7|41284.7|41299.7|41279.7|4
1732249110000|2024-11-22 04:18:30|||||||||1
1732249120000|2024-11-22 04:18:40|41304.7|41284.7|41302.2|41282.2|41304.7|41284.7|41302.2|41282.2|2
1732249130000|2024-11-22 04:18:50|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1732249140000|2024-11-22 04:19:00|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|41302.4|41282.4|1
1732249150000|2024-11-22 04:19:10|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.2|41282.2|0
1732249160000|2024-11-22 04:19:20|41304.7|41284.7|41304.9|41284.9|41304.9|41284.9|41304.7|41284.7|4
1732249170000|2024-11-22 04:19:30|41302.5|41282.5|41304.9|41284.9|41304.9|41284.9|41302.5|41282.5|0
1732249180000|2024-11-22 04:19:40|41302.2|41282.2|41299.9|41279.9|41302.2|41282.2|41299.9|41279.9|2
1732249190000|2024-11-22 04:19:50|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41299.9|41279.9|1
1732249200000|2024-11-22 04:20:00|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|0
1732249220000|2024-11-22 04:20:20|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|0
1732249250000|2024-11-22 04:20:50|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|0
1732249260000|2024-11-22 04:21:00|41297.5|41277.5|41297.5|41277.5|41299.9|41279.9|41297.5|41277.5|3
1732249270000|2024-11-22 04:21:10|41297.4|41277.4|41297.5|41277.5|41297.5|41277.5|41297.4|41277.4|0
1732249280000|2024-11-22 04:21:20|41300|41280|41302.4|41282.4|41302.4|41282.4|41300|41280|0
1732249290000|2024-11-22 04:21:30|41300|41280|41300|41280|41300|41280|41300|41280|0
1732249300000|2024-11-22 04:21:40|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|2
1732249320000|2024-11-22 04:22:00|41295.1|41275.1|41295|41275|41295.1|41275.1|41295|41275|0
1732249340000|2024-11-22 04:22:20|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|0
1732249350000|2024-11-22 04:22:30|41289.9|41269.9|41287.5|41267.5|41289.9|41269.9|41287.5|41267.5|1
1732249370000|2024-11-22 04:22:50|41285.1|41265.1|41282.5|41262.5|41285.1|41265.1|41282.4|41262.4|1
1732249380000|2024-11-22 04:23:00|41282.4|41262.4|41280|41260|41284.9|41264.9|41280|41260|13
1732249390000|2024-11-22 04:23:10|41279.9|41259.9|41280|41260|41280|41260|41277.5|41257.5|1
1732249400000|2024-11-22 04:23:20|41279.9|41259.9|41282.2|41262.2|41282.4|41262.4|41279.9|41259.9|2
1732249410000|2024-11-22 04:23:30|41282.4|41262.4|41284.7|41264.7|41284.7|41264.7|41282.4|41262.4|0
1732249420000|2024-11-22 04:23:40|41282.4|41262.4|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|5
1732249430000|2024-11-22 04:23:50|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|1
1732249440000|2024-11-22 04:24:00|41285|41265|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|0
1732249450000|2024-11-22 04:24:10|41285|41265|41287.4|41267.4|41287.4|41267.4|41285|41265|0
1732249460000|2024-11-22 04:24:20|41285|41265|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|0
1732249470000|2024-11-22 04:24:30|41285|41265|41285|41265|41287.4|41267.4|41285|41265|0
1732249480000|2024-11-22 04:24:40|41287.4|41267.4|41289.7|41269.7|41289.7|41269.7|41287.4|41267.4|3
1732249490000|2024-11-22 04:24:50|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|2
1732249500000|2024-11-22 04:25:00|41292.4|41272.4|41294.7|41274.7|41294.7|41274.7|41292.4|41272.4|0
1732249510000|2024-11-22 04:25:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|3
1732249530000|2024-11-22 04:25:30|41294.7|41274.7|41297.4|41277.4|41297.4|41277.4|41294.7|41274.7|2
1732249540000|2024-11-22 04:25:40|41299.9|41279.9|41294.7|41274.7|41299.9|41279.9|41290|41270|4
1732249550000|2024-11-22 04:25:50|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|1
1732249560000|2024-11-22 04:26:00|41294.7|41274.7|41292.4|41272.4|41294.7|41274.7|41292.4|41272.4|0
1732249570000|2024-11-22 04:26:10|41294.7|41274.7|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|2
1732249590000|2024-11-22 04:26:30|41297.4|41277.4|41294.7|41274.7|41297.4|41277.4|41294.7|41274.7|0
1732249600000|2024-11-22 04:26:40|41294.6|41274.6|41292.3|41272.3|41294.6|41274.6|41289.9|41269.9|0
1732249610000|2024-11-22 04:26:50|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|2
1732249620000|2024-11-22 04:27:00|41292.3|41272.3|41289.9|41269.9|41292.3|41272.3|41289.9|41269.9|0
1732249630000|2024-11-22 04:27:10|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1732249650000|2024-11-22 04:27:30|41287.3|41267.3|41282.5|41262.5|41287.3|41267.3|41282.4|41262.4|1
1732249660000|2024-11-22 04:27:40|41282.4|41262.4|41282.5|41262.5|41282.5|41262.5|41282.4|41262.4|0
1732249670000|2024-11-22 04:27:50|41282.4|41262.4|41282.4|41262.4|41282.5|41262.5|41282.4|41262.4|0
1732249680000|2024-11-22 04:28:00|||||||||1
1732249690000|2024-11-22 04:28:10|41282.3|41262.3|41282.4|41262.4|41282.4|41262.4|41282.3|41262.3|0
1732249700000|2024-11-22 04:28:20|41282.3|41262.3|41279.8|41259.8|41282.3|41262.3|41279.8|41259.8|3
1732249710000|2024-11-22 04:28:30|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.8|41259.8|0
1732249720000|2024-11-22 04:28:40|41277.3|41257.3|41282.1|41262.1|41282.1|41262.1|41277.3|41257.3|7
1732249730000|2024-11-22 04:28:50|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1732249740000|2024-11-22 04:29:00|41282|41262|41282|41262|41282|41262|41282|41262|0
1732249750000|2024-11-22 04:29:10|41282.1|41262.1|41282|41262|41284.5|41264.5|41279.6|41259.6|0
1732249760000|2024-11-22 04:29:20|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1732249780000|2024-11-22 04:29:40|41282|41262|41282.1|41262.1|41282.1|41262.1|41282|41262|0
1732249790000|2024-11-22 04:29:50|41282|41262|41282|41262|41284.5|41264.5|41282|41262|0
1732249800000|2024-11-22 04:30:00|41282.1|41262.1|41279.5|41259.5|41284.5|41264.5|41279.5|41259.5|1
1732249810000|2024-11-22 04:30:10|41279.6|41259.6|41277.3|41257.3|41279.6|41259.6|41277.1|41257.1|1
1732249820000|2024-11-22 04:30:20|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1732249830000|2024-11-22 04:30:30|41277.3|41257.3|41277.1|41257.1|41277.3|41257.3|41274.8|41254.8|4
1732249840000|2024-11-22 04:30:40|41274.8|41254.8|41274.8|41254.8|41277.1|41257.1|41274.8|41254.8|0
1732249850000|2024-11-22 04:30:50|41274.6|41254.6|41274.8|41254.8|41274.8|41254.8|41274.6|41254.6|1
1732249860000|2024-11-22 04:31:00|41277.1|41257.1|41279.5|41259.5|41279.5|41259.5|41277.1|41257.1|4
1732249870000|2024-11-22 04:31:10|||||||||1
1732249880000|2024-11-22 04:31:20|41277.1|41257.1|41277.1|41257.1|41277.1|41257.1|41277.1|41257.1|0
1732249890000|2024-11-22 04:31:30|41279.5|41259.5|41279.5|41259.5|41279.6|41259.6|41279.5|41259.5|0
1732249920000|2024-11-22 04:32:00|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|0
1732249940000|2024-11-22 04:32:20|41277.1|41257.1|41277.1|41257.1|41277.3|41257.3|41277.1|41257.1|2
1732249950000|2024-11-22 04:32:30|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.6|41254.6|1
1732249960000|2024-11-22 04:32:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|2
1732249970000|2024-11-22 04:32:50|41279.6|41259.6|41279.6|41259.6|41279.8|41259.8|41279.6|41259.6|0
1732249980000|2024-11-22 04:33:00|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|0
1732250000000|2024-11-22 04:33:20|41272.4|41252.4|41277.4|41257.4|41277.4|41257.4|41272.4|41252.4|1
1732250020000|2024-11-22 04:33:40|41277.3|41257.3|41277.4|41257.4|41277.4|41257.4|41277.3|41257.3|0
1732250030000|2024-11-22 04:33:50|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41272.5|41252.5|6
1732250040000|2024-11-22 04:34:00|41274.8|41254.8|41279.8|41259.8|41279.8|41259.8|41274.8|41254.8|1
1732250050000|2024-11-22 04:34:10|||||||||2
1732250060000|2024-11-22 04:34:20|41279.9|41259.9|41294.5|41274.5|41294.5|41274.5|41279.9|41259.9|1
1732250070000|2024-11-22 04:34:30|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|41294.6|41274.6|0
1732250080000|2024-11-22 04:34:40|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|1
1732250090000|2024-11-22 04:34:50|41294.9|41274.9|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|1
1732250100000|2024-11-22 04:35:00|41297.1|41277.1|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|0
1732250120000|2024-11-22 04:35:20|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|0
1732250130000|2024-11-22 04:35:30|41297.4|41277.4|41292.5|41272.5|41297.4|41277.4|41292.5|41272.5|0
1732250140000|2024-11-22 04:35:40|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|0
1732250150000|2024-11-22 04:35:50|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|0
1732250160000|2024-11-22 04:36:00|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1732250170000|2024-11-22 04:36:10|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|0
1732250190000|2024-11-22 04:36:30|41289.9|41269.9|41290|41270|41290|41270|41289.9|41269.9|0
1732250210000|2024-11-22 04:36:50|41289.9|41269.9|41287.5|41267.5|41289.9|41269.9|41287.5|41267.5|0
1732250220000|2024-11-22 04:37:00|41289.9|41269.9|41290|41270|41290|41270|41287.5|41267.5|0
1732250230000|2024-11-22 04:37:10|41289.9|41269.9|41289.9|41269.9|41290|41270|41289.9|41269.9|0
1732250240000|2024-11-22 04:37:20|41290|41270|41289.9|41269.9|41290|41270|41289.9|41269.9|0
1732250250000|2024-11-22 04:37:30|41290|41270|41287.5|41267.5|41290|41270|41287.4|41267.4|0
1732250260000|2024-11-22 04:37:40|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1732250280000|2024-11-22 04:38:00|41292.5|41272.5|41289.9|41269.9|41294.9|41274.9|41289.9|41269.9|0
1732250290000|2024-11-22 04:38:10|41290|41270|41290|41270|41290|41270|41289.9|41269.9|0
1732250300000|2024-11-22 04:38:20|41289.9|41269.9|41289.9|41269.9|41290|41270|41287.5|41267.5|0
1732250310000|2024-11-22 04:38:30|41290|41270|41289.9|41269.9|41290|41270|41287.5|41267.5|1
1732250320000|2024-11-22 04:38:40|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|0
1732250330000|2024-11-22 04:38:50|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1732250340000|2024-11-22 04:39:00|41285.1|41265.1|41287.4|41267.4|41287.4|41267.4|41285.1|41265.1|0
1732250350000|2024-11-22 04:39:10|41285.1|41265.1|41289.9|41269.9|41289.9|41269.9|41285.1|41265.1|3
1732250370000|2024-11-22 04:39:30|41289.8|41269.8|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1732250380000|2024-11-22 04:39:40|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732250390000|2024-11-22 04:39:50|41289.9|41269.9|41287.6|41267.6|41289.9|41269.9|41287.6|41267.6|0
1732250400000|2024-11-22 04:40:00|41289.9|41269.9|41285.1|41265.1|41289.9|41269.9|41285.1|41265.1|1
1732250410000|2024-11-22 04:40:10|41287.4|41267.4|41287.6|41267.6|41289.8|41269.8|41287.4|41267.4|1
1732250420000|2024-11-22 04:40:20|41289.9|41269.9|41289.8|41269.8|41289.9|41269.9|41289.8|41269.8|0
1732250430000|2024-11-22 04:40:30|41289.9|41269.9|41289.8|41269.8|41289.9|41269.9|41289.8|41269.8|0
1732250440000|2024-11-22 04:40:40|41287.4|41267.4|41289.8|41269.8|41289.9|41269.9|41287.4|41267.4|0
1732250450000|2024-11-22 04:40:50|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1732250460000|2024-11-22 04:41:00|41287.3|41267.3|41284.9|41264.9|41287.3|41267.3|41284.9|41264.9|0
1732250470000|2024-11-22 04:41:10|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|1
1732250480000|2024-11-22 04:41:20|41287.4|41267.4|41289.8|41269.8|41289.8|41269.8|41287.3|41267.3|2
1732250490000|2024-11-22 04:41:30|41292.2|41272.2|41292.3|41272.3|41294.7|41274.7|41292.2|41272.2|1
1732250500000|2024-11-22 04:41:40|41294.7|41274.7|41292.3|41272.3|41294.7|41274.7|41292.3|41272.3|1
1732250510000|2024-11-22 04:41:50|41292.4|41272.4|41292.3|41272.3|41292.4|41272.4|41292.3|41272.3|0
1732250550000|2024-11-22 04:42:30|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1732250560000|2024-11-22 04:42:40|41290.1|41270.1|41292.3|41272.3|41294.8|41274.8|41290.1|41270.1|0
1732250590000|2024-11-22 04:43:10|41292.2|41272.2|41292.2|41272.2|41292.3|41272.3|41292.2|41272.2|0
1732250620000|2024-11-22 04:43:40|41292.3|41272.3|41292.2|41272.2|41292.3|41272.3|41292.2|41272.2|1
1732250630000|2024-11-22 04:43:50|41292|41272|41292|41272|41292|41272|41292|41272|0
1732250640000|2024-11-22 04:44:00|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1732250650000|2024-11-22 04:44:10|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|0
1732250670000|2024-11-22 04:44:30|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|0
1732250680000|2024-11-22 04:44:40|41287.2|41267.2|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|0
1732250690000|2024-11-22 04:44:50|41284.7|41264.7|41287.2|41267.2|41287.2|41267.2|41284.7|41264.7|2
1732250700000|2024-11-22 04:45:00|41284.7|41264.7|41282.4|41262.4|41284.7|41264.7|41282.3|41262.3|1
1732250710000|2024-11-22 04:45:10|41284.8|41264.8|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|0
1732250720000|2024-11-22 04:45:20|41284.7|41264.7|41282.4|41262.4|41284.8|41264.8|41282.4|41262.4|0
1732250740000|2024-11-22 04:45:40|41284.9|41264.9|41284.8|41264.8|41284.9|41264.9|41284.8|41264.8|0
1732250750000|2024-11-22 04:45:50|41282.4|41262.4|41287.3|41267.3|41287.3|41267.3|41282.4|41262.4|0
1732250760000|2024-11-22 04:46:00|41284.9|41264.9|41287.3|41267.3|41287.3|41267.3|41284.9|41264.9|0
1732250770000|2024-11-22 04:46:10|41287.4|41267.4|41287.6|41267.6|41287.6|41267.6|41287.4|41267.4|0
1732250780000|2024-11-22 04:46:20|41290.1|41270.1|41292.4|41272.4|41292.4|41272.4|41290.1|41270.1|0
1732250790000|2024-11-22 04:46:30|41294.8|41274.8|41294.9|41274.9|41294.9|41274.9|41294.8|41274.8|0
1732250800000|2024-11-22 04:46:40|41294.8|41274.8|41299.8|41279.8|41299.8|41279.8|41294.8|41274.8|0
1732250810000|2024-11-22 04:46:50|41299.9|41279.9|41302.3|41282.3|41302.3|41282.3|41299.9|41279.9|0
1732250820000|2024-11-22 04:47:00|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|0
1732250840000|2024-11-22 04:47:20|41304.8|41284.8|41304.9|41284.9|41304.9|41284.9|41304.8|41284.8|1
1732250850000|2024-11-22 04:47:30|41302.4|41282.4|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1732250860000|2024-11-22 04:47:40|41304.7|41284.7|41304.9|41284.9|41304.9|41284.9|41304.7|41284.7|0
1732250870000|2024-11-22 04:47:50|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|2
1732250880000|2024-11-22 04:48:00|41310|41290|41310.1|41290.1|41310.1|41290.1|41310|41290|1
1732250900000|2024-11-22 04:48:20|41312.5|41292.5|41317.2|41297.2|41317.2|41297.2|41312.5|41292.5|0
1732250910000|2024-11-22 04:48:30|41317.3|41297.3|41315|41295|41317.3|41297.3|41315|41295|4
1732250920000|2024-11-22 04:48:40|41312.6|41292.6|41312.5|41292.5|41315.1|41295.1|41312.5|41292.5|1
1732250930000|2024-11-22 04:48:50|41315|41295|41315|41295|41315|41295|41315|41295|0
1732250940000|2024-11-22 04:49:00|41315.1|41295.1|41315|41295|41315.1|41295.1|41315|41295|0
1732250950000|2024-11-22 04:49:10|41315.1|41295.1|41317.5|41297.5|41317.5|41297.5|41315.1|41295.1|1
1732250960000|2024-11-22 04:49:20|||||||||5
1732250970000|2024-11-22 04:49:30|41319.8|41299.8|41317.6|41297.6|41320.2|41300.2|41317.6|41297.6|2
1732250980000|2024-11-22 04:49:40|41320|41300|41320|41300|41320.1|41300.1|41320|41300|0
1732250990000|2024-11-22 04:49:50|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|0
1732251000000|2024-11-22 04:50:00|41320.1|41300.1|41317.6|41297.6|41322.5|41302.5|41317.6|41297.6|5
1732251010000|2024-11-22 04:50:10|41317.5|41297.5|41320.1|41300.1|41320.2|41300.2|41317.5|41297.5|1
1732251020000|2024-11-22 04:50:20|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|0
1732251030000|2024-11-22 04:50:30|41325|41305|41325|41305|41327.6|41307.6|41325|41305|0
1732251040000|2024-11-22 04:50:40|41322.5|41302.5|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1732251050000|2024-11-22 04:50:50|41325|41305|41325|41305|41325|41305|41325|41305|0
1732251060000|2024-11-22 04:51:00|41324.8|41304.8|41320.1|41300.1|41325|41305|41320.1|41300.1|4
1732251070000|2024-11-22 04:51:10|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|1
1732251080000|2024-11-22 04:51:20|41315.1|41295.1|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|11
1732251090000|2024-11-22 04:51:30|41320.2|41300.2|41325|41305|41325|41305|41320.2|41300.2|1
1732251100000|2024-11-22 04:51:40|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732251110000|2024-11-22 04:51:50|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41322.6|41302.6|1
1732251130000|2024-11-22 04:52:10|41325|41305|41325.1|41305.1|41325.1|41305.1|41325|41305|0
1732251150000|2024-11-22 04:52:30|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41322.6|41302.6|0
1732251210000|2024-11-22 04:53:30|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41322.6|41302.6|3
1732251220000|2024-11-22 04:53:40|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.5|41302.5|0
1732251230000|2024-11-22 04:53:50|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|0
1732251240000|2024-11-22 04:54:00|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|0
1732251250000|2024-11-22 04:54:10|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|0
1732251270000|2024-11-22 04:54:30|||||||||2
1732251290000|2024-11-22 04:54:50|41317.6|41297.6|41315.2|41295.2|41317.6|41297.6|41315.2|41295.2|0
1732251300000|2024-11-22 04:55:00|41315.1|41295.1|41310.2|41290.2|41315.1|41295.1|41310.2|41290.2|1
1732251320000|2024-11-22 04:55:20|41310.1|41290.1|41310.1|41290.1|41310.2|41290.2|41310.1|41290.1|3
1732251330000|2024-11-22 04:55:30|41307.7|41287.7|41307.9|41287.9|41307.9|41287.9|41307.7|41287.7|0
1732251350000|2024-11-22 04:55:50|41305.4|41285.4|41305.4|41285.4|41305.5|41285.5|41305.4|41285.4|1
1732251370000|2024-11-22 04:56:10|41307.7|41287.7|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|0
1732251380000|2024-11-22 04:56:20|41305.2|41285.2|41302.7|41282.7|41305.2|41285.2|41302.7|41282.7|2
1732251390000|2024-11-22 04:56:30|41300.4|41280.4|41300.4|41280.4|41302.7|41282.7|41300.4|41280.4|1
1732251400000|2024-11-22 04:56:40|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|1
1732251410000|2024-11-22 04:56:50|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|0
1732251430000|2024-11-22 04:57:10|41300.1|41280.1|41300.2|41280.2|41300.2|41280.2|41300.1|41280.1|0
1732251440000|2024-11-22 04:57:20|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300|41280|0
1732251450000|2024-11-22 04:57:30|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|0
1732251460000|2024-11-22 04:57:40|41297.7|41277.7|41292.7|41272.7|41297.7|41277.7|41292.6|41272.6|4
1732251470000|2024-11-22 04:57:50|41290.4|41270.4|41287.6|41267.6|41292.6|41272.6|41287.6|41267.6|3
1732251480000|2024-11-22 04:58:00|41290|41270|41290|41270|41290.1|41270.1|41285.1|41265.1|1
1732251490000|2024-11-22 04:58:10|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41285.2|41265.2|6
1732251500000|2024-11-22 04:58:20|41287.7|41267.7|41290|41270|41290.1|41270.1|41287.7|41267.7|0
1732251510000|2024-11-22 04:58:30|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|0
1732251520000|2024-11-22 04:58:40|41290|41270|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732251530000|2024-11-22 04:58:50|41290|41270|41285.1|41265.1|41290.1|41270.1|41285.1|41265.1|1
1732251540000|2024-11-22 04:59:00|41285.2|41265.2|41290.1|41270.1|41290.1|41270.1|41285.1|41265.1|0
1732251550000|2024-11-22 04:59:10|41287.6|41267.6|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732251560000|2024-11-22 04:59:20|41287.7|41267.7|41290|41270|41290.1|41270.1|41287.7|41267.7|0
1732251570000|2024-11-22 04:59:30|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|0
1732251580000|2024-11-22 04:59:40|41287.7|41267.7|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|1
1732251590000|2024-11-22 04:59:50|41287.5|41267.5|41287.6|41267.6|41287.6|41267.6|41287.5|41267.5|0
1732251600000|2024-11-22 05:00:00|41287.5|41267.5|41272.6|41252.6|41287.6|41267.6|41270.2|41250.2|4
1732251610000|2024-11-22 05:00:10|41270|41250|41265|41245|41270|41250|41265|41245|1
1732251620000|2024-11-22 05:00:20|41260.1|41240.1|41255.1|41235.1|41260.1|41240.1|41247.8|41227.8|15
1732251630000|2024-11-22 05:00:30|41255.3|41235.3|41260.1|41240.1|41260.1|41240.1|41255.3|41235.3|3
1732251640000|2024-11-22 05:00:40|41257.8|41237.8|41257.6|41237.6|41260.1|41240.1|41255.3|41235.3|2
1732251650000|2024-11-22 05:00:50|41260.1|41240.1|41260.3|41240.3|41260.3|41240.3|41260.1|41240.1|0
1732251660000|2024-11-22 05:01:00|41260.4|41240.4|41272.5|41252.5|41272.5|41252.5|41260.4|41240.4|3
1732251670000|2024-11-22 05:01:10|41272.6|41252.6|41272.8|41252.8|41275.3|41255.3|41270.3|41250.3|0
1732251680000|2024-11-22 05:01:20|41272.6|41252.6|41265.3|41245.3|41272.6|41252.6|41265|41245|1
1732251690000|2024-11-22 05:01:30|41267.6|41247.6|41272.5|41252.5|41272.5|41252.5|41267.6|41247.6|0
1732251700000|2024-11-22 05:01:40|41274.9|41254.9|41269.7|41249.7|41274.9|41254.9|41269.7|41249.7|0
1732251710000|2024-11-22 05:01:50|41269.9|41249.9|41259.9|41239.9|41270|41250|41259.9|41239.9|0
1732251720000|2024-11-22 05:02:00|41257.5|41237.5|41250.1|41230.1|41257.5|41237.5|41250.1|41230.1|1
1732251730000|2024-11-22 05:02:10|41250|41230|41247.5|41227.5|41252.5|41232.5|41247.5|41227.5|0
1732251740000|2024-11-22 05:02:20|41247.6|41227.6|41247.6|41227.6|41250.1|41230.1|41245.3|41225.3|0
1732251760000|2024-11-22 05:02:40|41245.3|41225.3|41247.6|41227.6|41247.8|41227.8|41245.1|41225.1|1
1732251770000|2024-11-22 05:02:50|41245.4|41225.4|41250|41230|41250.3|41230.3|41245.4|41225.4|5
1732251780000|2024-11-22 05:03:00|41250.1|41230.1|41252.5|41232.5|41255.1|41235.1|41250|41230|12
1732251790000|2024-11-22 05:03:10|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41247.5|41227.5|0
1732251800000|2024-11-22 05:03:20|41250|41230|41252.5|41232.5|41252.5|41232.5|41247.6|41227.6|0
1732251820000|2024-11-22 05:03:40|41250.1|41230.1|41250|41230|41252.5|41232.5|41247.5|41227.5|3
1732251830000|2024-11-22 05:03:50|41247.6|41227.6|41247.5|41227.5|41247.6|41227.6|41247.5|41227.5|0
1732251840000|2024-11-22 05:04:00|41245.1|41225.1|41250.1|41230.1|41250.1|41230.1|41245.1|41225.1|0
1732251850000|2024-11-22 05:04:10|41252.5|41232.5|41250|41230|41252.5|41232.5|41250|41230|5
1732251860000|2024-11-22 05:04:20|||||||||1
1732251870000|2024-11-22 05:04:30|41250.1|41230.1|41247.5|41227.5|41252.5|41232.5|41247.5|41227.5|2
1732251880000|2024-11-22 05:04:40|41245.1|41225.1|41247.4|41227.4|41247.4|41227.4|41245|41225|8
1732251890000|2024-11-22 05:04:50|41247.6|41227.6|41257.4|41237.4|41257.4|41237.4|41247.6|41227.6|0
1732251900000|2024-11-22 05:05:00|41257.5|41237.5|41262.4|41242.4|41262.4|41242.4|41257.5|41237.5|0
1732251910000|2024-11-22 05:05:10|41260|41240|41260|41240|41260|41240|41260|41240|0
1732251930000|2024-11-22 05:05:30|41259.9|41239.9|41252.5|41232.5|41259.9|41239.9|41252.5|41232.5|0
1732251940000|2024-11-22 05:05:40|41254.9|41234.9|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|0
1732251950000|2024-11-22 05:05:50|41254.9|41234.9|41255|41235|41255|41235|41252.4|41232.4|0
1732251960000|2024-11-22 05:06:00|41255.1|41235.1|41255|41235|41257.5|41237.5|41255|41235|0
1732251970000|2024-11-22 05:06:10|41255.1|41235.1|41262.4|41242.4|41262.4|41242.4|41255.1|41235.1|0
1732251980000|2024-11-22 05:06:20|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|0
1732251990000|2024-11-22 05:06:30|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|0
1732252000000|2024-11-22 05:06:40|41259.8|41239.8|41255|41235|41259.8|41239.8|41255|41235|3
1732252010000|2024-11-22 05:06:50|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|0
1732252020000|2024-11-22 05:07:00|41254.8|41234.8|41249.8|41229.8|41254.9|41234.9|41247.4|41227.4|1
1732252030000|2024-11-22 05:07:10|41249.6|41229.6|41249.6|41229.6|41249.8|41229.8|41247.3|41227.3|4
1732252040000|2024-11-22 05:07:20|41249.8|41229.8|41252.1|41232.1|41252.1|41232.1|41249.6|41229.6|0
1732252050000|2024-11-22 05:07:30|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|1
1732252060000|2024-11-22 05:07:40|41252.4|41232.4|41252.3|41232.3|41252.4|41232.4|41252.3|41232.3|1
1732252070000|2024-11-22 05:07:50|41252.1|41232.1|41249.8|41229.8|41252.1|41232.1|41249.8|41229.8|0
1732252080000|2024-11-22 05:08:00|41247.3|41227.3|41254.6|41234.6|41254.6|41234.6|41247.3|41227.3|0
1732252090000|2024-11-22 05:08:10|41254.8|41234.8|41267.1|41247.1|41267.1|41247.1|41254.8|41234.8|1
1732252100000|2024-11-22 05:08:20|41269.5|41249.5|41264.8|41244.8|41269.6|41249.6|41264.8|41244.8|3
1732252110000|2024-11-22 05:08:30|41262.4|41242.4|41259.9|41239.9|41262.4|41242.4|41259.9|41239.9|0
1732252120000|2024-11-22 05:08:40|41257.4|41237.4|41262.3|41242.3|41262.3|41242.3|41257.4|41237.4|0
1732252130000|2024-11-22 05:08:50|41264.6|41244.6|41264.8|41244.8|41267.1|41247.1|41264.6|41244.6|2
1732252140000|2024-11-22 05:09:00|41267.1|41247.1|41264.8|41244.8|41267.1|41247.1|41264.6|41244.6|0
1732252150000|2024-11-22 05:09:10|41267.1|41247.1|41271.9|41251.9|41271.9|41251.9|41264.8|41244.8|1
1732252160000|2024-11-22 05:09:20|41272|41252|41272|41252|41272|41252|41269.6|41249.6|0
1732252170000|2024-11-22 05:09:30|41272.1|41252.1|41274.8|41254.8|41274.8|41254.8|41272.1|41252.1|1
1732252180000|2024-11-22 05:09:40|41277.1|41257.1|41274.8|41254.8|41277.1|41257.1|41274.8|41254.8|0
1732252190000|2024-11-22 05:09:50|41274.6|41254.6|41272.3|41252.3|41274.6|41254.6|41272.3|41252.3|2
1732252200000|2024-11-22 05:10:00|41269.9|41249.9|41274.8|41254.8|41274.8|41254.8|41267.5|41247.5|1
1732252210000|2024-11-22 05:10:10|41272.3|41252.3|41274.8|41254.8|41274.8|41254.8|41272.3|41252.3|0
1732252220000|2024-11-22 05:10:20|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|0
1732252230000|2024-11-22 05:10:30|41274.8|41254.8|41282.1|41262.1|41282.1|41262.1|41274.8|41254.8|2
1732252240000|2024-11-22 05:10:40|41279.6|41259.6|41279.6|41259.6|41279.6|41259.6|41277.3|41257.3|9
1732252250000|2024-11-22 05:10:50|41277.3|41257.3|41277.3|41257.3|41279.6|41259.6|41277.3|41257.3|6
1732252260000|2024-11-22 05:11:00|41277.1|41257.1|41272|41252|41277.1|41257.1|41272|41252|0
1732252270000|2024-11-22 05:11:10|41269.6|41249.6|41272.1|41252.1|41272.1|41252.1|41269.5|41249.5|3
1732252280000|2024-11-22 05:11:20|41274.5|41254.5|41274.6|41254.6|41274.6|41254.6|41274.5|41254.5|0
1732252290000|2024-11-22 05:11:30|41277.1|41257.1|41274.6|41254.6|41277.1|41257.1|41274.6|41254.6|0
1732252300000|2024-11-22 05:11:40|41272.3|41252.3|41274.6|41254.6|41274.6|41254.6|41272.1|41252.1|1
1732252310000|2024-11-22 05:11:50|41277|41257|41277.1|41257.1|41279.4|41259.4|41274.6|41254.6|6
1732252320000|2024-11-22 05:12:00|41277|41257|41279.8|41259.8|41282|41262|41274.6|41254.6|4
1732252330000|2024-11-22 05:12:10|41282.1|41262.1|41277.4|41257.4|41282.1|41262.1|41277.3|41257.3|0
1732252340000|2024-11-22 05:12:20|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41277.3|41257.3|5
1732252350000|2024-11-22 05:12:30|41279.9|41259.9|41277.3|41257.3|41279.9|41259.9|41277.3|41257.3|1
1732252360000|2024-11-22 05:12:40|41277.1|41257.1|41277.4|41257.4|41277.4|41257.4|41277.1|41257.1|0
1732252370000|2024-11-22 05:12:50|41277.3|41257.3|41277.4|41257.4|41277.4|41257.4|41274.8|41254.8|0
1732252380000|2024-11-22 05:13:00|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41272.3|41252.3|0
1732252390000|2024-11-22 05:13:10|41272.3|41252.3|41269.9|41249.9|41274.6|41254.6|41269.9|41249.9|0
1732252400000|2024-11-22 05:13:20|41269.8|41249.8|41269.9|41249.9|41269.9|41249.9|41269.8|41249.8|2
1732252410000|2024-11-22 05:13:30|41269.6|41249.6|41264.9|41244.9|41269.6|41249.6|41264.9|41244.9|0
1732252420000|2024-11-22 05:13:40|41264.8|41244.8|41262.4|41242.4|41264.8|41244.8|41262.3|41242.3|0
1732252430000|2024-11-22 05:13:50|41264.8|41244.8|41262.4|41242.4|41264.8|41244.8|41259.9|41239.9|0
1732252440000|2024-11-22 05:14:00|41262.3|41242.3|41262.3|41242.3|41264.8|41244.8|41259.9|41239.9|1
1732252450000|2024-11-22 05:14:10|41262.1|41242.1|41259.8|41239.8|41264.6|41244.6|41259.8|41239.8|0
1732252460000|2024-11-22 05:14:20|41259.6|41239.6|41259.8|41239.8|41262.1|41242.1|41259.6|41239.6|0
1732252470000|2024-11-22 05:14:30|41262.1|41242.1|41264.6|41244.6|41264.8|41244.8|41262.1|41242.1|0
1732252480000|2024-11-22 05:14:40|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|0
1732252490000|2024-11-22 05:14:50|41267.1|41247.1|41267.3|41247.3|41267.3|41247.3|41267.1|41247.1|0
1732252500000|2024-11-22 05:15:00|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267|41247|4
1732252510000|2024-11-22 05:15:10|41269.6|41249.6|41284.1|41264.1|41284.1|41264.1|41269.6|41249.6|12
1732252520000|2024-11-22 05:15:20|41281.8|41261.8|41281.9|41261.9|41281.9|41261.9|41279.4|41259.4|0
1732252530000|2024-11-22 05:15:30|41279.4|41259.4|41281.9|41261.9|41284.4|41264.4|41279.4|41259.4|0
1732252540000|2024-11-22 05:15:40|41281.8|41261.8|41279.4|41259.4|41281.9|41261.9|41279.4|41259.4|0
1732252550000|2024-11-22 05:15:50|41279.3|41259.3|41277|41257|41279.3|41259.3|41276.9|41256.9|1
1732252560000|2024-11-22 05:16:00|41279.4|41259.4|41254.4|41234.4|41279.4|41259.4|41254.4|41234.4|17
1732252570000|2024-11-22 05:16:10|41252|41232|41254.5|41234.5|41254.5|41234.5|41252|41232|4
1732252580000|2024-11-22 05:16:20|41254.4|41234.4|41249.3|41229.3|41254.4|41234.4|41244.4|41224.4|20
1732252590000|2024-11-22 05:16:30|41251.6|41231.6|41249.3|41229.3|41251.8|41231.8|41246.9|41226.9|4
1732252600000|2024-11-22 05:16:40|41246.8|41226.8|41241.8|41221.8|41246.8|41226.8|41239.4|41219.4|7
1732252610000|2024-11-22 05:16:50|41241.6|41221.6|41239.5|41219.5|41241.9|41221.9|41236.9|41216.9|8
1732252620000|2024-11-22 05:17:00|41244.3|41224.3|41249.3|41229.3|41249.3|41229.3|41244.3|41224.3|3
1732252630000|2024-11-22 05:17:10|41251.6|41231.6|41249.3|41229.3|41251.9|41231.9|41249.3|41229.3|7
1732252640000|2024-11-22 05:17:20|41246.9|41226.9|41249.3|41229.3|41249.3|41229.3|41246.8|41226.8|0
1732252650000|2024-11-22 05:17:30|41254.1|41234.1|41259.1|41239.1|41261.8|41241.8|41254.1|41234.1|4
1732252660000|2024-11-22 05:17:40|41259|41239|41259.1|41239.1|41259.1|41239.1|41259|41239|1
1732252670000|2024-11-22 05:17:50|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|0
1732252680000|2024-11-22 05:18:00|41254.3|41234.3|41244.3|41224.3|41254.3|41234.3|41241.9|41221.9|7
1732252690000|2024-11-22 05:18:10|41246.6|41226.6|41244.1|41224.1|41246.6|41226.6|41241.6|41221.6|8
1732252700000|2024-11-22 05:18:20|41239.4|41219.4|41241.8|41221.8|41241.8|41221.8|41239.1|41219.1|3
1732252710000|2024-11-22 05:18:30|41239.3|41219.3|41239.3|41219.3|41241.6|41221.6|41239.1|41219.1|4
1732252720000|2024-11-22 05:18:40|41241.6|41221.6|41239.1|41219.1|41244.1|41224.1|41239.1|41219.1|1
1732252730000|2024-11-22 05:18:50|41236.8|41216.8|41239.1|41219.1|41239.3|41219.3|41236.8|41216.8|3
1732252740000|2024-11-22 05:19:00|41236.8|41216.8|41239.1|41219.1|41241.6|41221.6|41236.6|41216.6|5
1732252750000|2024-11-22 05:19:10|41236.8|41216.8|41234.4|41214.4|41236.8|41216.8|41234.4|41214.4|5
1732252760000|2024-11-22 05:19:20|41236.8|41216.8|41234.1|41214.1|41236.8|41216.8|41234.1|41214.1|1
1732252770000|2024-11-22 05:19:30|41231.8|41211.8|41234.3|41214.3|41234.3|41214.3|41231.8|41211.8|0
1732252780000|2024-11-22 05:19:40|41231.9|41211.9|41236.6|41216.6|41236.6|41216.6|41231.8|41211.8|6
1732252790000|2024-11-22 05:19:50|41234.3|41214.3|41239.1|41219.1|41239.1|41219.1|41231.8|41211.8|0
1732252800000|2024-11-22 05:20:00|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41234.1|41214.1|6
1732252810000|2024-11-22 05:20:10|41236.6|41216.6|41239.1|41219.1|41239.1|41219.1|41236.6|41216.6|0
1732252820000|2024-11-22 05:20:20|41236.6|41216.6|41236.6|41216.6|41236.6|41216.6|41236.6|41216.6|1
1732252830000|2024-11-22 05:20:30|41239.1|41219.1|41239.1|41219.1|41241.6|41221.6|41239.1|41219.1|0
1732252840000|2024-11-22 05:20:40|41239.3|41219.3|41236.6|41216.6|41241.6|41221.6|41236.6|41216.6|1
1732252850000|2024-11-22 05:20:50|41239.1|41219.1|41239.1|41219.1|41239.1|41219.1|41239.1|41219.1|2
1732252860000|2024-11-22 05:21:00|41241.6|41221.6|41241.6|41221.6|41241.6|41221.6|41239.1|41219.1|1
1732252870000|2024-11-22 05:21:10|41241.7|41221.7|41241.8|41221.8|41244.2|41224.2|41241.7|41221.7|1
1732252880000|2024-11-22 05:21:20|41241.7|41221.7|41241.8|41221.8|41241.8|41221.8|41241.7|41221.7|0
1732252900000|2024-11-22 05:21:40|41244.2|41224.2|41237|41217|41244.2|41224.2|41237|41217|10
1732252910000|2024-11-22 05:21:50|41236.9|41216.9|41239.4|41219.4|41239.4|41219.4|41234.4|41214.4|6
1732252920000|2024-11-22 05:22:00|41241.8|41221.8|41242.2|41222.2|41242.2|41222.2|41239.4|41219.4|1
1732252930000|2024-11-22 05:22:10|41244.5|41224.5|41242|41222|41244.5|41224.5|41241.9|41221.9|0
1732252940000|2024-11-22 05:22:20|41241.9|41221.9|41244.4|41224.4|41244.4|41224.4|41241.9|41221.9|0
1732252950000|2024-11-22 05:22:30|41244.5|41224.5|41247|41227|41247|41227|41244.4|41224.4|0
1732252960000|2024-11-22 05:22:40|41249.4|41229.4|41251.8|41231.8|41251.8|41231.8|41249.4|41229.4|3
1732252970000|2024-11-22 05:22:50|41254.5|41234.5|41252.2|41232.2|41254.5|41234.5|41252.2|41232.2|2
1732252980000|2024-11-22 05:23:00|41254.5|41234.5|41256.9|41236.9|41259.4|41239.4|41254.4|41234.4|0
1732252990000|2024-11-22 05:23:10|41254.5|41234.5|41257|41237|41257|41237|41254.5|41234.5|0
1732253000000|2024-11-22 05:23:20|41261.9|41241.9|41254.7|41234.7|41261.9|41241.9|41254.7|41234.7|0
1732253010000|2024-11-22 05:23:30|41257.2|41237.2|41252.2|41232.2|41257.2|41237.2|41252.2|41232.2|1
1732253020000|2024-11-22 05:23:40|41254.5|41234.5|41254.5|41234.5|41254.7|41234.7|41254.5|41234.5|1
1732253030000|2024-11-22 05:23:50|41259.5|41239.5|41259.7|41239.7|41262|41242|41259.5|41239.5|3
1732253040000|2024-11-22 05:24:00|41262.2|41242.2|41257|41237|41262.2|41242.2|41257|41237|2
1732253050000|2024-11-22 05:24:10|41256.9|41236.9|41254.5|41234.5|41259.5|41239.5|41254.5|41234.5|0
1732253060000|2024-11-22 05:24:20|41257|41237|41259.6|41239.6|41261.9|41241.9|41257|41237|0
1732253070000|2024-11-22 05:24:30|41259.7|41239.7|41264.4|41244.4|41264.4|41244.4|41259.6|41239.6|0
1732253080000|2024-11-22 05:24:40|41264.3|41244.3|41269.7|41249.7|41269.7|41249.7|41264.3|41244.3|0
1732253090000|2024-11-22 05:24:50|41269.6|41249.6|41267.1|41247.1|41271.8|41251.8|41267.1|41247.1|2
1732253100000|2024-11-22 05:25:00|41266.9|41246.9|41266.8|41246.8|41266.9|41246.9|41266.7|41246.7|1
1732253110000|2024-11-22 05:25:10|41264.3|41244.3|41264.4|41244.4|41266.8|41246.8|41261.9|41241.9|1
1732253120000|2024-11-22 05:25:20|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|0
1732253130000|2024-11-22 05:25:30|41264.4|41244.4|41264.4|41244.4|41264.4|41244.4|41264.4|41244.4|1
1732253140000|2024-11-22 05:25:40|41262.1|41242.1|41261.9|41241.9|41264.4|41244.4|41261.9|41241.9|0
1732253150000|2024-11-22 05:25:50|41261.8|41241.8|41259.3|41239.3|41261.8|41241.8|41256.9|41236.9|1
1732253170000|2024-11-22 05:26:10|41261.8|41241.8|41261.9|41241.9|41261.9|41241.9|41261.8|41241.8|0
1732253180000|2024-11-22 05:26:20|41262.1|41242.1|41259.6|41239.6|41264.4|41244.4|41259.4|41239.4|1
1732253190000|2024-11-22 05:26:30|41261.9|41241.9|41259.4|41239.4|41262.1|41242.1|41259.4|41239.4|0
1732253200000|2024-11-22 05:26:40|41256.9|41236.9|41254.4|41234.4|41256.9|41236.9|41254.4|41234.4|1
1732253210000|2024-11-22 05:26:50|41252.1|41232.1|41254.4|41234.4|41254.4|41234.4|41251.9|41231.9|0
1732253220000|2024-11-22 05:27:00|41254.3|41234.3|41254.4|41234.4|41254.4|41234.4|41251.9|41231.9|0
1732253230000|2024-11-22 05:27:10|41254.3|41234.3|41249.4|41229.4|41254.3|41234.3|41249.4|41229.4|0
1732253240000|2024-11-22 05:27:20|41249.6|41229.6|41249.4|41229.4|41249.6|41229.6|41246.9|41226.9|0
1732253250000|2024-11-22 05:27:30|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1732253260000|2024-11-22 05:27:40|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1732253270000|2024-11-22 05:27:50|41254.4|41234.4|41251.9|41231.9|41254.4|41234.4|41251.9|41231.9|0
1732253280000|2024-11-22 05:28:00|41254.4|41234.4|41254.4|41234.4|41254.4|41234.4|41251.9|41231.9|0
1732253290000|2024-11-22 05:28:10|41251.9|41231.9|41254.4|41234.4|41254.4|41234.4|41251.9|41231.9|0
1732253310000|2024-11-22 05:28:30|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|41256.9|41236.9|2
1732253320000|2024-11-22 05:28:40|41256.8|41236.8|41254.4|41234.4|41256.8|41236.8|41254.4|41234.4|0
1732253330000|2024-11-22 05:28:50|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41257.1|41237.1|1
1732253340000|2024-11-22 05:29:00|41259.6|41239.6|41262.2|41242.2|41262.2|41242.2|41259.6|41239.6|1
1732253350000|2024-11-22 05:29:10|41262.1|41242.1|41264.7|41244.7|41264.7|41244.7|41259.7|41239.7|1
1732253360000|2024-11-22 05:29:20|41264.6|41244.6|41269.4|41249.4|41269.6|41249.6|41264.6|41244.6|1
1732253370000|2024-11-22 05:29:30|41269.6|41249.6|41266.9|41246.9|41269.6|41249.6|41264.4|41244.4|4
1732253380000|2024-11-22 05:29:40|41267.1|41247.1|41269.7|41249.7|41269.7|41249.7|41266.9|41246.9|2
1732253390000|2024-11-22 05:29:50|41272.1|41252.1|41271.8|41251.8|41274.4|41254.4|41269.7|41249.7|1
1732253400000|2024-11-22 05:30:00|41249.2|41229.2|41324.2|41304.2|41339.2|41319.2|41236.9|41216.9|104
1732253410000|2024-11-22 05:30:10|41324.3|41304.3|41321.7|41301.7|41329.2|41309.2|41311.7|41291.7|28
1732253420000|2024-11-22 05:30:20|41319.2|41299.2|41334.2|41314.2|41334.2|41314.2|41316.7|41296.7|19
1732253430000|2024-11-22 05:30:30|41331.7|41311.7|41326.7|41306.7|41331.7|41311.7|41324.2|41304.2|25
1732253440000|2024-11-22 05:30:40|41324.3|41304.3|41319.4|41299.4|41324.3|41304.3|41311.6|41291.6|10
1732253450000|2024-11-22 05:30:50|41321.8|41301.8|41319.2|41299.2|41324.2|41304.2|41314.2|41294.2|2
1732253460000|2024-11-22 05:31:00|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41304.2|41284.2|26
1732253470000|2024-11-22 05:31:10|41311.8|41291.8|41314.2|41294.2|41321.8|41301.8|41311.8|41291.8|14
1732253480000|2024-11-22 05:31:20|41314.1|41294.1|41306.7|41286.7|41314.3|41294.3|41306.7|41286.7|2
1732253490000|2024-11-22 05:31:30|41306.6|41286.6|41291.7|41271.7|41306.6|41286.6|41289.2|41269.2|19
1732253500000|2024-11-22 05:31:40|41294.1|41274.1|41293.5|41273.5|41301.4|41281.4|41286.4|41266.4|20
1732253510000|2024-11-22 05:31:50|41293.7|41273.7|41301.2|41281.2|41301.2|41281.2|41293.7|41273.7|2
1732253520000|2024-11-22 05:32:00|41298.7|41278.7|41273.8|41253.8|41298.7|41278.7|41273.8|41253.8|11
1732253530000|2024-11-22 05:32:10|41276.3|41256.3|41266.3|41246.3|41278.8|41258.8|41266.3|41246.3|6
1732253540000|2024-11-22 05:32:20|41266.4|41246.4|41261.2|41241.2|41268.8|41248.8|41261.2|41241.2|2
1732253550000|2024-11-22 05:32:30|41261.3|41241.3|41266.3|41246.3|41266.3|41246.3|41261.2|41241.2|6
1732253560000|2024-11-22 05:32:40|41266.4|41246.4|41273.8|41253.8|41281.2|41261.2|41266.4|41246.4|9
1732253570000|2024-11-22 05:32:50|41271.3|41251.3|41276.2|41256.2|41276.2|41256.2|41266.3|41246.3|4
1732253580000|2024-11-22 05:33:00|41273.8|41253.8|41281.2|41261.2|41283.7|41263.7|41273.8|41253.8|5
1732253590000|2024-11-22 05:33:10|41278.7|41258.7|41281.2|41261.2|41288.8|41268.8|41278.7|41258.7|10
1732253600000|2024-11-22 05:33:20|41283.5|41263.5|41286|41266|41288.7|41268.7|41283.5|41263.5|6
1732253610000|2024-11-22 05:33:30|41283.5|41263.5|41283.7|41263.7|41283.7|41263.7|41278.7|41258.7|1
1732253620000|2024-11-22 05:33:40|41286.2|41266.2|41288.7|41268.7|41288.7|41268.7|41283.7|41263.7|2
1732253630000|2024-11-22 05:33:50|41288.8|41268.8|41293.7|41273.7|41293.7|41273.7|41288.5|41268.5|0
1732253640000|2024-11-22 05:34:00|41291.2|41271.2|41286.2|41266.2|41291.3|41271.3|41283.5|41263.5|11
1732253650000|2024-11-22 05:34:10|41286.3|41266.3|41291.2|41271.2|41291.2|41271.2|41286.2|41266.2|2
1732253660000|2024-11-22 05:34:20|41291|41271|41281.2|41261.2|41293.7|41273.7|41281.2|41261.2|6
1732253670000|2024-11-22 05:34:30|41283.5|41263.5|41286.2|41266.2|41286.2|41266.2|41281.2|41261.2|2
1732253680000|2024-11-22 05:34:40|41288.7|41268.7|41303.8|41283.8|41306.2|41286.2|41288.7|41268.7|5
1732253690000|2024-11-22 05:34:50|41306.2|41286.2|41301.2|41281.2|41308.7|41288.7|41301.2|41281.2|3
1732253700000|2024-11-22 05:35:00|41301|41281|41296.3|41276.3|41301|41281|41293.7|41273.7|6
1732253710000|2024-11-22 05:35:10|41296.2|41276.2|41296.2|41276.2|41298.6|41278.6|41293.7|41273.7|2
1732253720000|2024-11-22 05:35:20|41298.7|41278.7|41296.2|41276.2|41298.7|41278.7|41293.7|41273.7|7
1732253730000|2024-11-22 05:35:30|41293.8|41273.8|41296.2|41276.2|41298.8|41278.8|41291.3|41271.3|3
1732253740000|2024-11-22 05:35:40|41298.7|41278.7|41303.7|41283.7|41303.7|41283.7|41296.2|41276.2|3
1732253750000|2024-11-22 05:35:50|41303.8|41283.8|41303.8|41283.8|41303.8|41283.8|41303.7|41283.7|0
1732253760000|2024-11-22 05:36:00|41301.4|41281.4|41301.2|41281.2|41303.8|41283.8|41301.2|41281.2|2
1732253770000|2024-11-22 05:36:10|41298.8|41278.8|41291.4|41271.4|41298.8|41278.8|41291.3|41271.3|2
1732253780000|2024-11-22 05:36:20|41293.8|41273.8|41298.9|41278.9|41301.3|41281.3|41293.8|41273.8|9
1732253790000|2024-11-22 05:36:30|41301.3|41281.3|41301.2|41281.2|41301.3|41281.3|41296.3|41276.3|2
1732253800000|2024-11-22 05:36:40|41303.7|41283.7|41306.2|41286.2|41308.8|41288.8|41303.7|41283.7|3
1732253810000|2024-11-22 05:36:50|41303.7|41283.7|41306.2|41286.2|41306.2|41286.2|41303.7|41283.7|0
1732253820000|2024-11-22 05:37:00|41306.3|41286.3|41313.7|41293.7|41313.7|41293.7|41306.2|41286.2|3
1732253830000|2024-11-22 05:37:10|41313.8|41293.8|41313.7|41293.7|41318.7|41298.7|41313.7|41293.7|3
1732253840000|2024-11-22 05:37:20|41313.6|41293.6|41308.8|41288.8|41313.7|41293.7|41308.8|41288.8|2
1732253850000|2024-11-22 05:37:30|41311.2|41291.2|41296.2|41276.2|41311.2|41291.2|41296.2|41276.2|4
1732253860000|2024-11-22 05:37:40|41298.7|41278.7|41293.8|41273.8|41298.7|41278.7|41291.2|41271.2|5
1732253870000|2024-11-22 05:37:50|41293.7|41273.7|41298.7|41278.7|41301.1|41281.1|41293.7|41273.7|3
1732253880000|2024-11-22 05:38:00|41298.6|41278.6|41291.2|41271.2|41298.6|41278.6|41288.8|41268.8|2
1732253890000|2024-11-22 05:38:10|41293.6|41273.6|41293.7|41273.7|41298.6|41278.6|41293.6|41273.6|14
1732253900000|2024-11-22 05:38:20|41293.8|41273.8|41291.2|41271.2|41293.8|41273.8|41291.2|41271.2|2
1732253910000|2024-11-22 05:38:30|41291.3|41271.3|41294|41274|41296.5|41276.5|41291.2|41271.2|1
1732253920000|2024-11-22 05:38:40|41294.1|41274.1|41301.3|41281.3|41303.8|41283.8|41294.1|41274.1|1
1732253930000|2024-11-22 05:38:50|41301.2|41281.2|41293.8|41273.8|41301.2|41281.2|41293.8|41273.8|1
1732253940000|2024-11-22 05:39:00|41293.7|41273.7|41288.7|41268.7|41293.7|41273.7|41288.6|41268.6|1
1732253950000|2024-11-22 05:39:10|41286.2|41266.2|41286.1|41266.1|41286.2|41266.2|41281.3|41261.3|8
1732253960000|2024-11-22 05:39:20|41286.2|41266.2|41293.7|41273.7|41293.7|41273.7|41286.2|41266.2|0
1732253970000|2024-11-22 05:39:30|41296.1|41276.1|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|1
1732253980000|2024-11-22 05:39:40|41296.1|41276.1|41295.9|41275.9|41298.6|41278.6|41295.9|41275.9|0
1732253990000|2024-11-22 05:39:50|41296.2|41276.2|41293.6|41273.6|41298.6|41278.6|41293.6|41273.6|0
1732254000000|2024-11-22 05:40:00|41295.9|41275.9|41303.7|41283.7|41303.7|41283.7|41293.6|41273.6|1
1732254010000|2024-11-22 05:40:10|41303.6|41283.6|41311.1|41291.1|41311.1|41291.1|41303.6|41283.6|0
1732254020000|2024-11-22 05:40:20|41310.9|41290.9|41313.4|41293.4|41313.6|41293.6|41308.6|41288.6|1
1732254030000|2024-11-22 05:40:30|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|0
1732254040000|2024-11-22 05:40:40|41313.4|41293.4|41301.1|41281.1|41313.4|41293.4|41298.7|41278.7|3
1732254050000|2024-11-22 05:40:50|41303.6|41283.6|41303.4|41283.4|41303.6|41283.6|41298.6|41278.6|0
1732254060000|2024-11-22 05:41:00|41300.9|41280.9|41301.2|41281.2|41301.2|41281.2|41295.9|41275.9|4
1732254070000|2024-11-22 05:41:10|41303.6|41283.6|41303.6|41283.6|41308.6|41288.6|41303.6|41283.6|1
1732254080000|2024-11-22 05:41:20|41305.9|41285.9|41308.6|41288.6|41308.6|41288.6|41303.6|41283.6|1
1732254090000|2024-11-22 05:41:30|41308.4|41288.4|41310.9|41290.9|41311.1|41291.1|41306.1|41286.1|1
1732254100000|2024-11-22 05:41:40|41311.1|41291.1|41311.1|41291.1|41315.9|41295.9|41308.7|41288.7|5
1732254110000|2024-11-22 05:41:50|41313.6|41293.6|41313.6|41293.6|41315.9|41295.9|41311.1|41291.1|2
1732254120000|2024-11-22 05:42:00|41315.9|41295.9|41323.4|41303.4|41323.4|41303.4|41315.9|41295.9|3
1732254130000|2024-11-22 05:42:10|41325.9|41305.9|41318.7|41298.7|41325.9|41305.9|41318.6|41298.6|2
1732254140000|2024-11-22 05:42:20|41316.2|41296.2|41315.9|41295.9|41318.4|41298.4|41315.9|41295.9|0
1732254150000|2024-11-22 05:42:30|41313.6|41293.6|41313.6|41293.6|41316.1|41296.1|41311.1|41291.1|1
1732254160000|2024-11-22 05:42:40|41311.1|41291.1|41303.7|41283.7|41311.1|41291.1|41301.2|41281.2|7
1732254170000|2024-11-22 05:42:50|41306.1|41286.1|41306.2|41286.2|41308.7|41288.7|41304|41284|4
1732254180000|2024-11-22 05:43:00|41303.8|41283.8|41313.7|41293.7|41316.2|41296.2|41301.3|41281.3|7
1732254190000|2024-11-22 05:43:10|41313.6|41293.6|41308.8|41288.8|41313.7|41293.7|41308.8|41288.8|1
1732254200000|2024-11-22 05:43:20|41308.7|41288.7|41303.8|41283.8|41308.8|41288.8|41303.8|41283.8|0
1732254210000|2024-11-22 05:43:30|41301.2|41281.2|41296.5|41276.5|41303.6|41283.6|41296.2|41276.2|1
1732254220000|2024-11-22 05:43:40|41298.8|41278.8|41301.3|41281.3|41303.8|41283.8|41298.8|41278.8|0
1732254230000|2024-11-22 05:43:50|41301.2|41281.2|41303.7|41283.7|41306.2|41286.2|41301.2|41281.2|0
1732254240000|2024-11-22 05:44:00|41301.2|41281.2|41299|41279|41301.2|41281.2|41294|41274|3
1732254250000|2024-11-22 05:44:10|41296.6|41276.6|41296.5|41276.5|41299|41279|41296.3|41276.3|2
1732254260000|2024-11-22 05:44:20|41298.8|41278.8|41299|41279|41301.3|41281.3|41296.5|41276.5|3
1732254270000|2024-11-22 05:44:30|41298.8|41278.8|41294|41274|41299|41279|41294|41274|0
1732254280000|2024-11-22 05:44:40|41294.1|41274.1|41293.8|41273.8|41296.5|41276.5|41291.5|41271.5|0
1732254290000|2024-11-22 05:44:50|41291.5|41271.5|41296.3|41276.3|41296.3|41276.3|41291.5|41271.5|0
1732254300000|2024-11-22 05:45:00|41296.2|41276.2|41293.8|41273.8|41298.8|41278.8|41293.8|41273.8|0
1732254310000|2024-11-22 05:45:10|41294|41274|41294|41274|41296.5|41276.5|41293.8|41273.8|0
1732254320000|2024-11-22 05:45:20|41296.3|41276.3|41299|41279|41303.7|41283.7|41293.8|41273.8|2
1732254330000|2024-11-22 05:45:30|41298.8|41278.8|41296.2|41276.2|41298.8|41278.8|41293.8|41273.8|0
1732254340000|2024-11-22 05:45:40|41293.8|41273.8|41294|41274|41296.3|41276.3|41291.5|41271.5|0
1732254350000|2024-11-22 05:45:50|41291.5|41271.5|41299|41279|41299|41279|41291.5|41271.5|1
1732254360000|2024-11-22 05:46:00|41299.1|41279.1|41299|41279|41301.3|41281.3|41298.8|41278.8|0
1732254370000|2024-11-22 05:46:10|41298.8|41278.8|41294|41274|41299|41279|41293.8|41273.8|0
1732254380000|2024-11-22 05:46:20|41293.8|41273.8|41294|41274|41296.5|41276.5|41293.8|41273.8|0
1732254390000|2024-11-22 05:46:30|41296.3|41276.3|41294|41274|41299|41279|41294|41274|0
1732254400000|2024-11-22 05:46:40|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|0
1732254410000|2024-11-22 05:46:50|41291.5|41271.5|41291.3|41271.3|41291.5|41271.5|41288.8|41268.8|1
1732254420000|2024-11-22 05:47:00|41293.7|41273.7|41296.5|41276.5|41298.7|41278.7|41293.7|41273.7|1
1732254430000|2024-11-22 05:47:10|41296.4|41276.4|41301.5|41281.5|41301.5|41281.5|41294|41274|2
1732254440000|2024-11-22 05:47:20|41301.6|41281.6|41306.5|41286.5|41308.9|41288.9|41301.6|41281.6|3
1732254450000|2024-11-22 05:47:30|41308.9|41288.9|41313.9|41293.9|41313.9|41293.9|41306.5|41286.5|2
1732254460000|2024-11-22 05:47:40|41314|41294|41321.5|41301.5|41321.5|41301.5|41314|41294|7
1732254470000|2024-11-22 05:47:50|41323.9|41303.9|41324|41304|41324|41304|41323.9|41303.9|2
1732254480000|2024-11-22 05:48:00|41326.5|41306.5|41336.2|41316.2|41336.2|41316.2|41323.9|41303.9|6
1732254490000|2024-11-22 05:48:10|41338.6|41318.6|41338.9|41318.9|41341.2|41321.2|41338.6|41318.6|7
1732254500000|2024-11-22 05:48:20|41339|41319|41336.5|41316.5|41339|41319|41336.4|41316.4|7
1732254510000|2024-11-22 05:48:30|41338.9|41318.9|41334|41314|41339|41319|41334|41314|2
1732254520000|2024-11-22 05:48:40|41336.5|41316.5|41334|41314|41336.5|41316.5|41334|41314|1
1732254530000|2024-11-22 05:48:50|41333.9|41313.9|41329.1|41309.1|41334|41314|41329.1|41309.1|2
1732254540000|2024-11-22 05:49:00|41331.6|41311.6|41336.6|41316.6|41336.6|41316.6|41331.6|41311.6|5
1732254550000|2024-11-22 05:49:10|41336.5|41316.5|41343.9|41323.9|41343.9|41323.9|41336.5|41316.5|14
1732254560000|2024-11-22 05:49:20|41341.4|41321.4|41334|41314|41341.4|41321.4|41334|41314|0
1732254570000|2024-11-22 05:49:30|41331.6|41311.6|41331.6|41311.6|41331.6|41311.6|41331.5|41311.5|0
1732254580000|2024-11-22 05:49:40|41331.5|41311.5|41334|41314|41334|41314|41326.6|41306.6|3
1732254590000|2024-11-22 05:49:50|41334.1|41314.1|41339|41319|41339|41319|41334|41314|1
1732254600000|2024-11-22 05:50:00|41339.1|41319.1|41341.6|41321.6|41344.1|41324.1|41339.1|41319.1|2
1732254610000|2024-11-22 05:50:10|41341.5|41321.5|41339.1|41319.1|41341.5|41321.5|41339|41319|1
1732254620000|2024-11-22 05:50:20|41341.5|41321.5|41339.1|41319.1|41341.6|41321.6|41336.6|41316.6|0
1732254630000|2024-11-22 05:50:30|41341.5|41321.5|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|0
1732254640000|2024-11-22 05:50:40|41341.6|41321.6|41339.1|41319.1|41344.1|41324.1|41339.1|41319.1|1
1732254650000|2024-11-22 05:50:50|41341.6|41321.6|41346.5|41326.5|41346.5|41326.5|41341.6|41321.6|2
1732254660000|2024-11-22 05:51:00|41346.6|41326.6|41354|41334|41356.4|41336.4|41346.6|41326.6|2
1732254670000|2024-11-22 05:51:10|41351.5|41331.5|41356.5|41336.5|41356.5|41336.5|41351.5|41331.5|0
1732254680000|2024-11-22 05:51:20|41358.9|41338.9|41366.6|41346.6|41366.6|41346.6|41358.9|41338.9|1
1732254690000|2024-11-22 05:51:30|41366.5|41346.5|41371.6|41351.6|41371.6|41351.6|41366.5|41346.5|2
1732254700000|2024-11-22 05:51:40|41369.1|41349.1|41366.6|41346.6|41371.8|41351.8|41366.6|41346.6|2
1732254710000|2024-11-22 05:51:50|41366.8|41346.8|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|1
1732254720000|2024-11-22 05:52:00|41366.5|41346.5|41369|41349|41369|41349|41366.5|41346.5|0
1732254730000|2024-11-22 05:52:10|41371.4|41351.4|41371.5|41351.5|41371.5|41351.5|41371.4|41351.4|11
1732254740000|2024-11-22 05:52:20|41371.4|41351.4|41371.4|41351.4|41373.9|41353.9|41369|41349|0
1732254750000|2024-11-22 05:52:30|41369|41349|41368.9|41348.9|41369|41349|41366.4|41346.4|2
1732254760000|2024-11-22 05:52:40|41366.5|41346.5|41369|41349|41369|41349|41364|41344|0
1732254770000|2024-11-22 05:52:50|41371.4|41351.4|41369.1|41349.1|41374.1|41354.1|41369.1|41349.1|0
1732254780000|2024-11-22 05:53:00|41369|41349|41364.3|41344.3|41371.6|41351.6|41364.3|41344.3|3
1732254790000|2024-11-22 05:53:10|41366.8|41346.8|41361.8|41341.8|41366.8|41346.8|41361.5|41341.5|3
1732254800000|2024-11-22 05:53:20|41361.6|41341.6|41356.8|41336.8|41361.8|41341.8|41356.8|41336.8|2
1732254810000|2024-11-22 05:53:30|41359.1|41339.1|41359.1|41339.1|41361.6|41341.6|41356.5|41336.5|1
1732254820000|2024-11-22 05:53:40|41356.6|41336.6|41359|41339|41359.3|41339.3|41356.6|41336.6|1
1732254830000|2024-11-22 05:53:50|41359.1|41339.1|41359|41339|41361.4|41341.4|41359|41339|0
1732254840000|2024-11-22 05:54:00|41358.9|41338.9|41354|41334|41359|41339|41354|41334|0
1732254850000|2024-11-22 05:54:10|41353.9|41333.9|41354|41334|41356.6|41336.6|41353.9|41333.9|8
1732254860000|2024-11-22 05:54:20|41356.5|41336.5|41356.6|41336.6|41359.1|41339.1|41356.5|41336.5|0
1732254870000|2024-11-22 05:54:30|41359|41339|41359.1|41339.1|41359.1|41339.1|41359|41339|0
1732254880000|2024-11-22 05:54:40|41359|41339|41356.6|41336.6|41359|41339|41354|41334|8
1732254890000|2024-11-22 05:54:50|41356.5|41336.5|41354.3|41334.3|41359|41339|41354.1|41334.1|8
1732254900000|2024-11-22 05:55:00|41354|41334|41349.1|41329.1|41354.1|41334.1|41349.1|41329.1|4
1732254910000|2024-11-22 05:55:10|41349.3|41329.3|41349.1|41329.1|41351.6|41331.6|41349.1|41329.1|1
1732254920000|2024-11-22 05:55:20|41349.3|41329.3|41349|41329|41354|41334|41349|41329|1
1732254930000|2024-11-22 05:55:30|41346.6|41326.6|41339.3|41319.3|41346.6|41326.6|41339.3|41319.3|3
1732254940000|2024-11-22 05:55:40|41341.6|41321.6|41344|41324|41344|41324|41339.3|41319.3|2
1732254950000|2024-11-22 05:55:50|41344.1|41324.1|41346.6|41326.6|41346.6|41326.6|41344|41324|0
1732254960000|2024-11-22 05:56:00|41349|41329|41356.4|41336.4|41356.5|41336.5|41349|41329|3
1732254970000|2024-11-22 05:56:10|41354|41334|41359|41339|41359|41339|41354|41334|0
1732254980000|2024-11-22 05:56:20|41359.1|41339.1|41366.5|41346.5|41366.5|41346.5|41359|41339|2
1732254990000|2024-11-22 05:56:30|41369|41349|41364.3|41344.3|41369|41349|41364.1|41344.1|3
1732255000000|2024-11-22 05:56:40|41366.6|41346.6|41369.1|41349.1|41371.4|41351.4|41366.6|41346.6|1
1732255010000|2024-11-22 05:56:50|41369|41349|41361.6|41341.6|41369|41349|41361.6|41341.6|1
1732255020000|2024-11-22 05:57:00|41364|41344|41361.6|41341.6|41364|41344|41361.6|41341.6|0
1732255030000|2024-11-22 05:57:10|41364|41344|41359.3|41339.3|41364|41344|41359.1|41339.1|2
1732255040000|2024-11-22 05:57:20|41359.4|41339.4|41361.8|41341.8|41364.1|41344.1|41359.3|41339.3|0
1732255050000|2024-11-22 05:57:30|41364.3|41344.3|41359.3|41339.3|41366.6|41346.6|41359.3|41339.3|4
1732255060000|2024-11-22 05:57:40|41359.1|41339.1|41356.8|41336.8|41359.1|41339.1|41354.1|41334.1|2
1732255070000|2024-11-22 05:57:50|41354.3|41334.3|41356.8|41336.8|41359.3|41339.3|41354.3|41334.3|0
1732255080000|2024-11-22 05:58:00|41356.6|41336.6|41354.3|41334.3|41356.8|41336.8|41351.8|41331.8|1
1732255090000|2024-11-22 05:58:10|41351.8|41331.8|41346.8|41326.8|41351.8|41331.8|41346.8|41326.8|2
1732255100000|2024-11-22 05:58:20|41349.1|41329.1|41351.6|41331.6|41351.6|41331.6|41349.1|41329.1|2
1732255110000|2024-11-22 05:58:30|41351.8|41331.8|41356.8|41336.8|41356.8|41336.8|41351.8|41331.8|1
1732255120000|2024-11-22 05:58:40|41356.6|41336.6|41356.8|41336.8|41356.8|41336.8|41356.6|41336.6|0
1732255130000|2024-11-22 05:58:50|41359.1|41339.1|41354|41334|41361.6|41341.6|41354|41334|1
1732255140000|2024-11-22 05:59:00|41354.1|41334.1|41351.8|41331.8|41354.1|41334.1|41351.5|41331.5|3
1732255150000|2024-11-22 05:59:10|41354.1|41334.1|41351.7|41331.7|41356.7|41336.7|41351.7|41331.7|0
1732255160000|2024-11-22 05:59:20|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.7|41331.7|0
1732255170000|2024-11-22 05:59:30|41356.7|41336.7|41359.2|41339.2|41359.3|41339.3|41356.7|41336.7|4
1732255180000|2024-11-22 05:59:40|41356.7|41336.7|41356.7|41336.7|41359.2|41339.2|41356.7|41336.7|1
1732255190000|2024-11-22 05:59:50|41356.5|41336.5|41356.5|41336.5|41356.7|41336.7|41354.2|41334.2|4
1732255200000|2024-11-22 06:00:00|41354.2|41334.2|41351.8|41331.8|41356.5|41336.5|41349.3|41329.3|16
1732255210000|2024-11-22 06:00:10|41351.7|41331.7|41349.3|41329.3|41351.7|41331.7|41349.3|41329.3|2
1732255220000|2024-11-22 06:00:20|41349.5|41329.5|41359.2|41339.2|41361.7|41341.7|41349.5|41329.5|4
1732255230000|2024-11-22 06:00:30|41361.7|41341.7|41351.9|41331.9|41361.7|41341.7|41351.9|41331.9|1
1732255240000|2024-11-22 06:00:40|41354.3|41334.3|41354.2|41334.2|41354.3|41334.3|41351.7|41331.7|1
1732255250000|2024-11-22 06:00:50|41356.5|41336.5|41359.2|41339.2|41359.2|41339.2|41356.5|41336.5|0
1732255260000|2024-11-22 06:01:00|41359.3|41339.3|41361.7|41341.7|41361.7|41341.7|41356.8|41336.8|1
1732255270000|2024-11-22 06:01:10|41359.3|41339.3|41356.5|41336.5|41359.3|41339.3|41356.5|41336.5|1
1732255280000|2024-11-22 06:01:20|41359|41339|41359.2|41339.2|41359.2|41339.2|41354.2|41334.2|0
1732255290000|2024-11-22 06:01:30|41359.3|41339.3|41361.7|41341.7|41361.7|41341.7|41359.2|41339.2|2
1732255300000|2024-11-22 06:01:40|41364|41344|41364.2|41344.2|41364.2|41344.2|41361.7|41341.7|1
1732255310000|2024-11-22 06:01:50|41364.3|41344.3|41366.7|41346.7|41366.7|41346.7|41364.2|41344.2|0
1732255320000|2024-11-22 06:02:00|41369|41349|41381.7|41361.7|41381.7|41361.7|41369|41349|10
1732255330000|2024-11-22 06:02:10|41379.3|41359.3|41379|41359|41384|41364|41376.7|41356.7|3
1732255340000|2024-11-22 06:02:20|41376.7|41356.7|41376.7|41356.7|41379|41359|41376.7|41356.7|1
1732255350000|2024-11-22 06:02:30|41376.5|41356.5|41381.8|41361.8|41381.8|41361.8|41376.5|41356.5|7
1732255360000|2024-11-22 06:02:40|41381.7|41361.7|41384|41364|41384.2|41364.2|41381.5|41361.5|2
1732255370000|2024-11-22 06:02:50|41381.5|41361.5|41379|41359|41381.5|41361.5|41376.7|41356.7|2
1732255380000|2024-11-22 06:03:00|41376.7|41356.7|41374|41354|41379|41359|41374|41354|3
1732255390000|2024-11-22 06:03:10|41376.5|41356.5|41381.8|41361.8|41381.9|41361.9|41374|41354|2
1732255400000|2024-11-22 06:03:20|41381.7|41361.7|41384.3|41364.3|41386.5|41366.5|41379.3|41359.3|0
1732255410000|2024-11-22 06:03:30|41386.7|41366.7|41386.7|41366.7|41389.2|41369.2|41384.3|41364.3|9
1732255420000|2024-11-22 06:03:40|41384.3|41364.3|41391.7|41371.7|41394.3|41374.3|41384.3|41364.3|3
1732255430000|2024-11-22 06:03:50|41389.3|41369.3|41394.2|41374.2|41394.2|41374.2|41386.8|41366.8|1
1732255440000|2024-11-22 06:04:00|41394.3|41374.3|41391.7|41371.7|41399.2|41379.2|41391.7|41371.7|4
1732255450000|2024-11-22 06:04:10|41394.2|41374.2|41391.8|41371.8|41396.7|41376.7|41391.8|41371.8|1
1732255460000|2024-11-22 06:04:20|41391.7|41371.7|41391.8|41371.8|41396.7|41376.7|41391.7|41371.7|0
1732255470000|2024-11-22 06:04:30|41389.4|41369.4|41394.2|41374.2|41396.7|41376.7|41389.4|41369.4|3
1732255480000|2024-11-22 06:04:40|41396.7|41376.7|41399.2|41379.2|41399.2|41379.2|41394.2|41374.2|0
1732255490000|2024-11-22 06:04:50|41401.5|41381.5|41396.7|41376.7|41401.7|41381.7|41396.7|41376.7|0
1732255500000|2024-11-22 06:05:00|41396.5|41376.5|41394.2|41374.2|41396.7|41376.7|41391.7|41371.7|2
1732255510000|2024-11-22 06:05:10|41394|41374|41391.7|41371.7|41396.7|41376.7|41391.7|41371.7|1
1732255520000|2024-11-22 06:05:20|41391.5|41371.5|41394.3|41374.3|41394.3|41374.3|41391.5|41371.5|4
1732255530000|2024-11-22 06:05:30|41394.2|41374.2|41394.2|41374.2|41396.5|41376.5|41394|41374|0
1732255540000|2024-11-22 06:05:40|41396.5|41376.5|41401.5|41381.5|41401.5|41381.5|41394.2|41374.2|4
1732255550000|2024-11-22 06:05:50|41401.7|41381.7|41401.5|41381.5|41401.7|41381.7|41396.7|41376.7|0
1732255560000|2024-11-22 06:06:00|41401.4|41381.4|41396.7|41376.7|41401.5|41381.5|41396.5|41376.5|0
1732255570000|2024-11-22 06:06:10|41399|41379|41394|41374|41399|41379|41394|41374|0
1732255580000|2024-11-22 06:06:20|41394.2|41374.2|41396.5|41376.5|41399|41379|41394.2|41374.2|0
1732255590000|2024-11-22 06:06:30|41394.2|41374.2|41384.3|41364.3|41394.2|41374.2|41384.3|41364.3|0
1732255600000|2024-11-22 06:06:40|41384.4|41364.4|41389.2|41369.2|41389.3|41369.3|41384.4|41364.4|9
1732255610000|2024-11-22 06:06:50|41389.3|41369.3|41394|41374|41394|41374|41389.2|41369.2|0
1732255620000|2024-11-22 06:07:00|41391.7|41371.7|41389.3|41369.3|41391.7|41371.7|41386.8|41366.8|1
1732255630000|2024-11-22 06:07:10|41389.2|41369.2|41384|41364|41389.2|41369.2|41381.5|41361.5|3
1732255640000|2024-11-22 06:07:20|41381.7|41361.7|41376.8|41356.8|41384|41364|41376.8|41356.8|0
1732255650000|2024-11-22 06:07:30|41379.2|41359.2|41379.2|41359.2|41381.8|41361.8|41376.7|41356.7|2
1732255660000|2024-11-22 06:07:40|41381.6|41361.6|41376.7|41356.7|41381.7|41361.7|41376.7|41356.7|2
1732255670000|2024-11-22 06:07:50|41376.8|41356.8|41384.2|41364.2|41384.2|41364.2|41376.7|41356.7|0
1732255680000|2024-11-22 06:08:00|41384.3|41364.3|41381.7|41361.7|41384.4|41364.4|41381.7|41361.7|13
1732255690000|2024-11-22 06:08:10|41381.6|41361.6|41376.8|41356.8|41381.7|41361.7|41376.8|41356.8|1
1732255700000|2024-11-22 06:08:20|41379.2|41359.2|41376.6|41356.6|41379.2|41359.2|41374.2|41354.2|2
1732255710000|2024-11-22 06:08:30|41374.2|41354.2|41379.1|41359.1|41379.1|41359.1|41371.6|41351.6|2
1732255720000|2024-11-22 06:08:40|41376.6|41356.6|41379.1|41359.1|41379.1|41359.1|41374.1|41354.1|1
1732255730000|2024-11-22 06:08:50|41376.6|41356.6|41373.9|41353.9|41376.6|41356.6|41371.4|41351.4|26
1732255740000|2024-11-22 06:09:00|41373.8|41353.8|41379.1|41359.1|41379.1|41359.1|41371.4|41351.4|1
1732255750000|2024-11-22 06:09:10|41381.6|41361.6|41381.4|41361.4|41383.9|41363.9|41378.9|41358.9|0
1732255760000|2024-11-22 06:09:20|41381.3|41361.3|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|0
1732255770000|2024-11-22 06:09:30|41374.1|41354.1|41376.4|41356.4|41376.4|41356.4|41373.9|41353.9|2
1732255780000|2024-11-22 06:09:40|41376.3|41356.3|41376.4|41356.4|41376.4|41356.4|41376.3|41356.3|0
1732255790000|2024-11-22 06:09:50|41378.8|41358.8|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|1
1732255800000|2024-11-22 06:10:00|41376.4|41356.4|41378.8|41358.8|41379.1|41359.1|41376.3|41356.3|0
1732255810000|2024-11-22 06:10:10|41383.7|41363.7|41386|41366|41386|41366|41383.7|41363.7|1
1732255820000|2024-11-22 06:10:20|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|4
1732255830000|2024-11-22 06:10:30|41381|41361|41381|41361|41383.7|41363.7|41378.5|41358.5|0
1732255840000|2024-11-22 06:10:40|41381.2|41361.2|41378.5|41358.5|41383.5|41363.5|41378.5|41358.5|0
1732255850000|2024-11-22 06:10:50|41381|41361|41378.5|41358.5|41381|41361|41378.5|41358.5|0
1732255860000|2024-11-22 06:11:00|41376.2|41356.2|41363.5|41343.5|41376.2|41356.2|41363.5|41343.5|8
1732255870000|2024-11-22 06:11:10|41361|41341|41363.5|41343.5|41363.5|41343.5|41361|41341|2
1732255880000|2024-11-22 06:11:20|41363.4|41343.4|41365.9|41345.9|41365.9|41345.9|41358.4|41338.4|27
1732255890000|2024-11-22 06:11:30|41368.4|41348.4|41363.7|41343.7|41368.5|41348.5|41363.7|41343.7|9
1732255900000|2024-11-22 06:11:40|41361.2|41341.2|41363.8|41343.8|41363.8|41343.8|41361.2|41341.2|7
1732255910000|2024-11-22 06:11:50|41363.7|41343.7|41368.7|41348.7|41371.2|41351.2|41363.7|41343.7|0
1732255920000|2024-11-22 06:12:00|41368.5|41348.5|41371.1|41351.1|41371.1|41351.1|41366.2|41346.2|0
1732255930000|2024-11-22 06:12:10|41370.9|41350.9|41366.1|41346.1|41371.1|41351.1|41366.1|41346.1|1
1732255940000|2024-11-22 06:12:20|41368.6|41348.6|41363.4|41343.4|41368.6|41348.6|41363.4|41343.4|0
1732255950000|2024-11-22 06:12:30|41361.1|41341.1|41363.6|41343.6|41363.6|41343.6|41360.9|41340.9|0
1732255960000|2024-11-22 06:12:40|41363.7|41343.7|41368.6|41348.6|41368.6|41348.6|41363.7|41343.7|0
1732255970000|2024-11-22 06:12:50|41371.1|41351.1|41366.2|41346.2|41371.1|41351.1|41366.2|41346.2|2
1732255980000|2024-11-22 06:13:00|41366.3|41346.3|41373.6|41353.6|41373.6|41353.6|41366.1|41346.1|0
1732255990000|2024-11-22 06:13:10|41376.1|41356.1|41371.1|41351.1|41376.1|41356.1|41371.1|41351.1|1
1732256000000|2024-11-22 06:13:20|41368.7|41348.7|41366.1|41346.1|41368.7|41348.7|41366.1|41346.1|15
1732256010000|2024-11-22 06:13:30|41363.6|41343.6|41360.9|41340.9|41363.6|41343.6|41358.4|41338.4|0
1732256020000|2024-11-22 06:13:40|41361.1|41341.1|41368.6|41348.6|41368.6|41348.6|41361.1|41341.1|2
1732256030000|2024-11-22 06:13:50|41366.2|41346.2|41363.7|41343.7|41368.6|41348.6|41363.7|41343.7|2
1732256040000|2024-11-22 06:14:00|41366.1|41346.1|41363.7|41343.7|41366.1|41346.1|41361.2|41341.2|1
1732256050000|2024-11-22 06:14:10|41363.6|41343.6|41368.7|41348.7|41368.7|41348.7|41363.6|41343.6|0
1732256060000|2024-11-22 06:14:20|41366.2|41346.2|41368.7|41348.7|41368.7|41348.7|41366.2|41346.2|0
1732256070000|2024-11-22 06:14:30|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41368.8|41348.8|0
1732256080000|2024-11-22 06:14:40|41368.7|41348.7|41373.4|41353.4|41373.8|41353.8|41368.7|41348.7|1
1732256090000|2024-11-22 06:14:50|41371.1|41351.1|41366.2|41346.2|41371.1|41351.1|41366.2|41346.2|0
1732256100000|2024-11-22 06:15:00|41368.6|41348.6|41368.7|41348.7|41368.7|41348.7|41366.1|41346.1|1
1732256110000|2024-11-22 06:15:10|41368.8|41348.8|41376.2|41356.2|41376.2|41356.2|41368.8|41348.8|3
1732256120000|2024-11-22 06:15:20|41376.3|41356.3|41376.3|41356.3|41378.7|41358.7|41376.2|41356.2|1
1732256130000|2024-11-22 06:15:30|41378.7|41358.7|41376.2|41356.2|41378.7|41358.7|41376.2|41356.2|0
1732256140000|2024-11-22 06:15:40|41376.3|41356.3|41381.3|41361.3|41381.3|41361.3|41376.3|41356.3|0
1732256150000|2024-11-22 06:15:50|41381.2|41361.2|41381.3|41361.3|41381.3|41361.3|41378.7|41358.7|0
1732256160000|2024-11-22 06:16:00|41383.7|41363.7|41388.8|41368.8|41388.8|41368.8|41381.3|41361.3|4
1732256170000|2024-11-22 06:16:10|41391.2|41371.2|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|0
1732256180000|2024-11-22 06:16:20|41388.8|41368.8|41391.5|41371.5|41391.5|41371.5|41388.7|41368.7|0
1732256190000|2024-11-22 06:16:30|41391.3|41371.3|41398.7|41378.7|41398.7|41378.7|41391.3|41371.3|1
1732256200000|2024-11-22 06:16:40|41396.3|41376.3|41396.3|41376.3|41398.7|41378.7|41396.2|41376.2|3
1732256210000|2024-11-22 06:16:50|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41393.7|41373.7|0
1732256220000|2024-11-22 06:17:00|41393.7|41373.7|41391.1|41371.1|41396.1|41376.1|41388.7|41368.7|2
1732256230000|2024-11-22 06:17:10|41388.7|41368.7|41381.3|41361.3|41388.7|41368.7|41381.3|41361.3|0
1732256240000|2024-11-22 06:17:20|41381.2|41361.2|41376.2|41356.2|41381.2|41361.2|41376.2|41356.2|1
1732256250000|2024-11-22 06:17:30|41376.1|41356.1|41373.7|41353.7|41376.1|41356.1|41371.1|41351.1|1
1732256260000|2024-11-22 06:17:40|41373.6|41353.6|41373.6|41353.6|41373.7|41353.7|41371.1|41351.1|0
1732256270000|2024-11-22 06:17:50|41373.7|41353.7|41371.1|41351.1|41373.7|41353.7|41371.1|41351.1|0
1732256280000|2024-11-22 06:18:00|41368.7|41348.7|41368.6|41348.6|41368.7|41348.7|41366.1|41346.1|0
1732256290000|2024-11-22 06:18:10|41366.1|41346.1|41366.1|41346.1|41368.6|41348.6|41366.1|41346.1|0
1732256300000|2024-11-22 06:18:20|41368.4|41348.4|41371.1|41351.1|41371.1|41351.1|41363.6|41343.6|1
1732256310000|2024-11-22 06:18:30|41371.2|41351.2|41383.7|41363.7|41383.7|41363.7|41371.2|41351.2|2
1732256320000|2024-11-22 06:18:40|41381.2|41361.2|41378.3|41358.3|41381.3|41361.3|41378.3|41358.3|1
1732256330000|2024-11-22 06:18:50|41376.1|41356.1|41373.6|41353.6|41376.1|41356.1|41371.2|41351.2|1
1732256340000|2024-11-22 06:19:00|41371.2|41351.2|41373.7|41353.7|41373.7|41353.7|41370.9|41350.9|0
1732256350000|2024-11-22 06:19:10|41376.1|41356.1|41378.6|41358.6|41378.6|41358.6|41373.6|41353.6|0
1732256360000|2024-11-22 06:19:20|41376.2|41356.2|41376.1|41356.1|41376.2|41356.2|41376.1|41356.1|0
1732256370000|2024-11-22 06:19:30|41376.2|41356.2|41376.1|41356.1|41381.1|41361.1|41376.1|41356.1|0
1732256380000|2024-11-22 06:19:40|41375.9|41355.9|41373.6|41353.6|41376.1|41356.1|41373.6|41353.6|0
1732256390000|2024-11-22 06:19:50|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|0
1732256400000|2024-11-22 06:20:00|41373.6|41353.6|41371.1|41351.1|41373.6|41353.6|41371.1|41351.1|0
1732256410000|2024-11-22 06:20:10|41371.2|41351.2|41373.6|41353.6|41376|41356|41371.2|41351.2|0
1732256420000|2024-11-22 06:20:20|41376.1|41356.1|41378.6|41358.6|41378.6|41358.6|41376.1|41356.1|0
1732256430000|2024-11-22 06:20:30|41378.7|41358.7|41376.1|41356.1|41381.1|41361.1|41376.1|41356.1|1
1732256440000|2024-11-22 06:20:40|41378.6|41358.6|41381.2|41361.2|41381.2|41361.2|41378.6|41358.6|0
1732256450000|2024-11-22 06:20:50|41381.1|41361.1|41378.7|41358.7|41381.1|41361.1|41378.7|41358.7|0
1732256460000|2024-11-22 06:21:00|41378.8|41358.8|41388.7|41368.7|41388.7|41368.7|41378.8|41358.8|1
1732256470000|2024-11-22 06:21:10|41391.1|41371.1|41398.5|41378.5|41398.7|41378.7|41391.1|41371.1|0
1732256480000|2024-11-22 06:21:20|41396.2|41376.2|41391.1|41371.1|41398.6|41378.6|41391.1|41371.1|1
1732256490000|2024-11-22 06:21:30|41388.6|41368.6|41393.5|41373.5|41393.6|41373.6|41388.6|41368.6|0
1732256500000|2024-11-22 06:21:40|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41388.6|41368.6|0
1732256510000|2024-11-22 06:21:50|41393.6|41373.6|41398.6|41378.6|41398.6|41378.6|41393.6|41373.6|0
1732256520000|2024-11-22 06:22:00|41398.7|41378.7|41396.1|41376.1|41401.1|41381.1|41396.1|41376.1|0
1732256530000|2024-11-22 06:22:10|41393.7|41373.7|41386.1|41366.1|41393.7|41373.7|41386.1|41366.1|1
1732256540000|2024-11-22 06:22:20|41386|41366|41381.2|41361.2|41386.1|41366.1|41381.1|41361.1|0
1732256550000|2024-11-22 06:22:30|41381.1|41361.1|41386.1|41366.1|41386.1|41366.1|41381.1|41361.1|2
1732256560000|2024-11-22 06:22:40|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41386.1|41366.1|3
1732256570000|2024-11-22 06:22:50|41386.2|41366.2|41386.1|41366.1|41386.2|41366.2|41386.1|41366.1|0
1732256580000|2024-11-22 06:23:00|41386|41366|41381.1|41361.1|41386|41366|41381.1|41361.1|0
1732256590000|2024-11-22 06:23:10|41381.2|41361.2|41376.1|41356.1|41383.6|41363.6|41376.1|41356.1|1
1732256600000|2024-11-22 06:23:20|41376.2|41356.2|41373.6|41353.6|41378.6|41358.6|41371.1|41351.1|0
1732256610000|2024-11-22 06:23:30|41376.1|41356.1|41378.6|41358.6|41378.6|41358.6|41376.1|41356.1|1
1732256620000|2024-11-22 06:23:40|41376.1|41356.1|41383.6|41363.6|41383.7|41363.7|41376.1|41356.1|0
1732256630000|2024-11-22 06:23:50|41383.7|41363.7|41388.6|41368.6|41388.6|41368.6|41383.6|41363.6|1
1732256640000|2024-11-22 06:24:00|41386.2|41366.2|41383.7|41363.7|41388.6|41368.6|41383.6|41363.6|4
1732256650000|2024-11-22 06:24:10|41383.6|41363.6|41371.1|41351.1|41383.7|41363.7|41371.1|41351.1|4
1732256660000|2024-11-22 06:24:20|41368.7|41348.7|41368.7|41348.7|41368.7|41348.7|41368.6|41348.6|0
1732256670000|2024-11-22 06:24:30|41368.6|41348.6|41368.7|41348.7|41368.7|41348.7|41368.6|41348.6|0
1732256680000|2024-11-22 06:24:40|41368.9|41348.9|41376.1|41356.1|41376.1|41356.1|41368.9|41348.9|0
1732256690000|2024-11-22 06:24:50|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732256700000|2024-11-22 06:25:00|41376.4|41356.4|41378.7|41358.7|41383.5|41363.5|41376.4|41356.4|1
1732256710000|2024-11-22 06:25:10|41378.6|41358.6|41378.6|41358.6|41378.7|41358.7|41376.1|41356.1|7
1732256720000|2024-11-22 06:25:20|41381|41361|41383.9|41363.9|41383.9|41363.9|41381|41361|0
1732256730000|2024-11-22 06:25:30|41383.7|41363.7|41388.7|41368.7|41388.7|41368.7|41383.7|41363.7|0
1732256740000|2024-11-22 06:25:40|41388.6|41368.6|41388.6|41368.6|41388.7|41368.7|41386.1|41366.1|0
1732256750000|2024-11-22 06:25:50|41386.2|41366.2|41388.7|41368.7|41388.7|41368.7|41386.2|41366.2|2
1732256760000|2024-11-22 06:26:00|41388.6|41368.6|41396.4|41376.4|41396.4|41376.4|41386.2|41366.2|3
1732256770000|2024-11-22 06:26:10|41396.1|41376.1|41396.2|41376.2|41398.7|41378.7|41393.7|41373.7|1
1732256780000|2024-11-22 06:26:20|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.1|41376.1|2
1732256790000|2024-11-22 06:26:30|41396.1|41376.1|41391.2|41371.2|41396.2|41376.2|41391.2|41371.2|0
1732256800000|2024-11-22 06:26:40|41391.1|41371.1|41388.7|41368.7|41391.1|41371.1|41386.2|41366.2|1
1732256810000|2024-11-22 06:26:50|41391.2|41371.2|41391.2|41371.2|41396|41376|41391.2|41371.2|0
1732256820000|2024-11-22 06:27:00|41391.4|41371.4|41391.4|41371.4|41393.9|41373.9|41391.4|41371.4|0
1732256830000|2024-11-22 06:27:10|41393.7|41373.7|41393.7|41373.7|41396.2|41376.2|41391.4|41371.4|0
1732256840000|2024-11-22 06:27:20|41393.9|41373.9|41391.4|41371.4|41393.9|41373.9|41391.4|41371.4|0
1732256850000|2024-11-22 06:27:30|41391.2|41371.2|41388.9|41368.9|41391.2|41371.2|41386.5|41366.5|0
1732256860000|2024-11-22 06:27:40|41391.2|41371.2|41391.4|41371.4|41391.4|41371.4|41388.9|41368.9|1
1732256870000|2024-11-22 06:27:50|41391.5|41371.5|41398.7|41378.7|41398.7|41378.7|41391.4|41371.4|0
1732256880000|2024-11-22 06:28:00|41396.4|41376.4|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|0
1732256890000|2024-11-22 06:28:10|41399|41379|41403.9|41383.9|41403.9|41383.9|41399|41379|4
1732256900000|2024-11-22 06:28:20|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|2
1732256910000|2024-11-22 06:28:30|41408.7|41388.7|41408.7|41388.7|41411.2|41391.2|41408.7|41388.7|0
1732256920000|2024-11-22 06:28:40|41408.9|41388.9|41413.7|41393.7|41413.7|41393.7|41408.7|41388.7|1
1732256930000|2024-11-22 06:28:50|41411.2|41391.2|41418.6|41398.6|41421.1|41401.1|41411.2|41391.2|5
1732256940000|2024-11-22 06:29:00|41416.2|41396.2|41431.2|41411.2|41433.6|41413.6|41416.2|41396.2|12
1732256950000|2024-11-22 06:29:10|41428.9|41408.9|41431.2|41411.2|41431.2|41411.2|41428.7|41408.7|0
1732256960000|2024-11-22 06:29:20|41433.7|41413.7|41433.7|41413.7|41433.9|41413.9|41431.4|41411.4|3
1732256970000|2024-11-22 06:29:30|41433.9|41413.9|41431.4|41411.4|41433.9|41413.9|41431.4|41411.4|3
1732256980000|2024-11-22 06:29:40|41429|41409|41424|41404|41429|41409|41424|41404|15
1732256990000|2024-11-22 06:29:50|41423.9|41403.9|41416.6|41396.6|41423.9|41403.9|41416.5|41396.5|6
1732257000000|2024-11-22 06:30:00|41414.1|41394.1|41414.1|41394.1|41416.5|41396.5|41411.6|41391.6|0
1732257010000|2024-11-22 06:30:10|41414|41394|41414|41394|41414.1|41394.1|41409.1|41389.1|1
1732257020000|2024-11-22 06:30:20|41414.1|41394.1|41414.1|41394.1|41414.1|41394.1|41411.6|41391.6|1
1732257030000|2024-11-22 06:30:30|41414|41394|41416.6|41396.6|41416.6|41396.6|41414|41394|2
1732257040000|2024-11-22 06:30:40|41416.8|41396.8|41421.5|41401.5|41421.6|41401.6|41416.8|41396.8|3
1732257050000|2024-11-22 06:30:50|41419.1|41399.1|41421.5|41401.5|41421.5|41401.5|41419.1|41399.1|1
1732257060000|2024-11-22 06:31:00|41421.4|41401.4|41414.1|41394.1|41421.5|41401.5|41414.1|41394.1|3
1732257070000|2024-11-22 06:31:10|41414|41394|41414|41394|41414|41394|41413.9|41393.9|1
1732257080000|2024-11-22 06:31:20|41413.9|41393.9|41411.5|41391.5|41414|41394|41409.1|41389.1|0
1732257090000|2024-11-22 06:31:30|41409.1|41389.1|41408.9|41388.9|41411.4|41391.4|41408.9|41388.9|0
1732257100000|2024-11-22 06:31:40|41408.7|41388.7|41406.4|41386.4|41409|41389|41406.4|41386.4|0
1732257110000|2024-11-22 06:31:50|41404|41384|41401.8|41381.8|41404|41384|41399|41379|1
1732257120000|2024-11-22 06:32:00|41404.1|41384.1|41404|41384|41406.5|41386.5|41404|41384|0
1732257130000|2024-11-22 06:32:10|41403.9|41383.9|41406.5|41386.5|41406.5|41386.5|41403.9|41383.9|0
1732257140000|2024-11-22 06:32:20|41406.6|41386.6|41411.6|41391.6|41411.6|41391.6|41406.6|41386.6|0
1732257150000|2024-11-22 06:32:30|41409.1|41389.1|41409|41389|41411.5|41391.5|41409|41389|3
1732257160000|2024-11-22 06:32:40|41406.6|41386.6|41411.5|41391.5|41411.5|41391.5|41404.1|41384.1|2
1732257170000|2024-11-22 06:32:50|41411.4|41391.4|41409|41389|41411.5|41391.5|41409|41389|0
1732257180000|2024-11-22 06:33:00|41411.4|41391.4|41406.5|41386.5|41411.5|41391.5|41406.5|41386.5|3
1732257190000|2024-11-22 06:33:10|41406.4|41386.4|41401.6|41381.6|41406.4|41386.4|41401.6|41381.6|1
1732257200000|2024-11-22 06:33:20|41401.5|41381.5|41399.1|41379.1|41401.6|41381.6|41399.1|41379.1|0
1732257210000|2024-11-22 06:33:30|41396.8|41376.8|41394.4|41374.4|41396.8|41376.8|41394.3|41374.3|4
1732257220000|2024-11-22 06:33:40|41391.9|41371.9|41396.8|41376.8|41396.8|41376.8|41389.5|41369.5|2
1732257230000|2024-11-22 06:33:50|41396.9|41376.9|41394.3|41374.3|41399.3|41379.3|41394.3|41374.3|0
1732257240000|2024-11-22 06:34:00|41394.1|41374.1|41391.9|41371.9|41394.3|41374.3|41389.4|41369.4|1
1732257250000|2024-11-22 06:34:10|41391.8|41371.8|41391.9|41371.9|41391.9|41371.9|41389.3|41369.3|0
1732257260000|2024-11-22 06:34:20|41394.3|41374.3|41396.8|41376.8|41396.9|41376.9|41394.3|41374.3|1
1732257270000|2024-11-22 06:34:30|41396.9|41376.9|41402|41382|41402|41382|41396.8|41376.8|2
1732257280000|2024-11-22 06:34:40|41402.2|41382.2|41404.4|41384.4|41404.5|41384.5|41402.2|41382.2|0
1732257290000|2024-11-22 06:34:50|41404.5|41384.5|41409.3|41389.3|41409.3|41389.3|41404.4|41384.4|0
1732257300000|2024-11-22 06:35:00|41406.9|41386.9|41402|41382|41406.9|41386.9|41402|41382|4
1732257310000|2024-11-22 06:35:10|41399.7|41379.7|41396.9|41376.9|41401.9|41381.9|41396.9|41376.9|0
1732257320000|2024-11-22 06:35:20|41399.3|41379.3|41396.9|41376.9|41399.3|41379.3|41396.8|41376.8|1
1732257330000|2024-11-22 06:35:30|41396.8|41376.8|41394.4|41374.4|41399.1|41379.1|41394.3|41374.3|10
1732257340000|2024-11-22 06:35:40|41394.3|41374.3|41399.4|41379.4|41399.4|41379.4|41394.3|41374.3|1
1732257350000|2024-11-22 06:35:50|41401.9|41381.9|41401.8|41381.8|41401.9|41381.9|41399.4|41379.4|0
1732257360000|2024-11-22 06:36:00|41399.4|41379.4|41396.8|41376.8|41399.4|41379.4|41396.8|41376.8|1
1732257370000|2024-11-22 06:36:10|41396.9|41376.9|41391.9|41371.9|41396.9|41376.9|41389.4|41369.4|2
1732257380000|2024-11-22 06:36:20|41391.8|41371.8|41387|41367|41391.9|41371.9|41387|41367|0
1732257390000|2024-11-22 06:36:30|41386.9|41366.9|41386.8|41366.8|41387|41367|41386.6|41366.6|0
1732257400000|2024-11-22 06:36:40|41386.9|41366.9|41389.3|41369.3|41389.3|41369.3|41386.8|41366.8|0
1732257410000|2024-11-22 06:36:50|41389.4|41369.4|41394.3|41374.3|41394.4|41374.4|41389.3|41369.3|0
1732257420000|2024-11-22 06:37:00|41394.2|41374.2|41386.9|41366.9|41394.2|41374.2|41386.8|41366.8|1
1732257430000|2024-11-22 06:37:10|41386.8|41366.8|41389.4|41369.4|41389.5|41369.5|41386.8|41366.8|0
1732257440000|2024-11-22 06:37:20|41391.8|41371.8|41396.7|41376.7|41396.7|41376.7|41391.8|41371.8|0
1732257450000|2024-11-22 06:37:30|41396.8|41376.8|41399.3|41379.3|41399.3|41379.3|41396.8|41376.8|1
1732257460000|2024-11-22 06:37:40|41399.4|41379.4|41399.3|41379.3|41399.4|41379.4|41399.3|41379.3|0
1732257470000|2024-11-22 06:37:50|41399.2|41379.2|41396.7|41376.7|41399.3|41379.3|41394.2|41374.2|0
1732257480000|2024-11-22 06:38:00|41394.3|41374.3|41391.7|41371.7|41394.3|41374.3|41391.7|41371.7|2
1732257490000|2024-11-22 06:38:10|41389.3|41369.3|41389.3|41369.3|41391.7|41371.7|41386.7|41366.7|2
1732257500000|2024-11-22 06:38:20|41389.2|41369.2|41389.3|41369.3|41391.7|41371.7|41386.7|41366.7|0
1732257510000|2024-11-22 06:38:30|41391.7|41371.7|41389.3|41369.3|41391.8|41371.8|41389.2|41369.2|0
1732257520000|2024-11-22 06:38:40|41389.2|41369.2|41386.8|41366.8|41389.3|41369.3|41386.8|41366.8|0
1732257530000|2024-11-22 06:38:50|41386.7|41366.7|41386.7|41366.7|41386.8|41366.8|41386.7|41366.7|2
1732257540000|2024-11-22 06:39:00|41386.5|41366.5|41374|41354|41386.5|41366.5|41374|41354|5
1732257550000|2024-11-22 06:39:10|41371.5|41351.5|41374|41354|41374.2|41354.2|41369.2|41349.2|8
1732257560000|2024-11-22 06:39:20|41371.5|41351.5|41374|41354|41374|41354|41371.5|41351.5|0
1732257570000|2024-11-22 06:39:30|41374.2|41354.2|41371.5|41351.5|41374.2|41354.2|41371.5|41351.5|1
1732257580000|2024-11-22 06:39:40|41373.9|41353.9|41376.4|41356.4|41379|41359|41373.9|41353.9|1
1732257590000|2024-11-22 06:39:50|41374|41354|41371.7|41351.7|41374|41354|41371.7|41351.7|1
1732257600000|2024-11-22 06:40:00|41374|41354|41376.4|41356.4|41379|41359|41374|41354|1
1732257610000|2024-11-22 06:40:10|41378.9|41358.9|41379.2|41359.2|41379.2|41359.2|41376.4|41356.4|0
1732257620000|2024-11-22 06:40:20|41381.5|41361.5|41383.9|41363.9|41386.4|41366.4|41381.4|41361.4|1
1732257630000|2024-11-22 06:40:30|41381.5|41361.5|41388.9|41368.9|41388.9|41368.9|41381.5|41361.5|0
1732257640000|2024-11-22 06:40:40|41386.5|41366.5|41386.4|41366.4|41388.9|41368.9|41383.9|41363.9|0
1732257650000|2024-11-22 06:40:50|41388.9|41368.9|41384|41364|41389|41369|41384|41364|0
1732257660000|2024-11-22 06:41:00|41383.9|41363.9|41384|41364|41388.9|41368.9|41383.9|41363.9|0
1732257670000|2024-11-22 06:41:10|41381.7|41361.7|41384|41364|41384|41364|41381.5|41361.5|1
1732257680000|2024-11-22 06:41:20|41381.5|41361.5|41383.9|41363.9|41384|41364|41381.4|41361.4|0
1732257690000|2024-11-22 06:41:30|41381.5|41361.5|41381.3|41361.3|41383.9|41363.9|41381.3|41361.3|0
1732257700000|2024-11-22 06:41:40|41381.2|41361.2|41376.4|41356.4|41381.2|41361.2|41376.4|41356.4|0
1732257710000|2024-11-22 06:41:50|41376.5|41356.5|41371.4|41351.4|41376.5|41356.5|41371.4|41351.4|0
1732257720000|2024-11-22 06:42:00|41371.5|41351.5|41368.9|41348.9|41373.9|41353.9|41368.9|41348.9|1
1732257730000|2024-11-22 06:42:10|41366.5|41346.5|41366.4|41346.4|41369|41349|41366.4|41346.4|1
1732257740000|2024-11-22 06:42:20|41364|41344|41338.8|41318.8|41364|41344|41338.8|41318.8|20
1732257750000|2024-11-22 06:42:30|41336.4|41316.4|41328.9|41308.9|41338.8|41318.8|41326.5|41306.5|14
1732257760000|2024-11-22 06:42:40|41326.4|41306.4|41333.8|41313.8|41333.8|41313.8|41326.4|41306.4|0
1732257770000|2024-11-22 06:42:50|41333.9|41313.9|41338.8|41318.8|41341.4|41321.4|41333.9|41313.9|2
1732257780000|2024-11-22 06:43:00|41336.4|41316.4|41341.3|41321.3|41341.3|41321.3|41336.3|41316.3|1
1732257790000|2024-11-22 06:43:10|41338.9|41318.9|41341.4|41321.4|41343.9|41323.9|41338.9|41318.9|2
1732257800000|2024-11-22 06:43:20|41343.8|41323.8|41336.4|41316.4|41343.9|41323.9|41336.4|41316.4|2
1732257810000|2024-11-22 06:43:30|41336.3|41316.3|41331.2|41311.2|41336.3|41316.3|41331.2|41311.2|6
1732257820000|2024-11-22 06:43:40|41333.7|41313.7|41333.7|41313.7|41336.2|41316.2|41333.7|41313.7|2
1732257830000|2024-11-22 06:43:50|41331.2|41311.2|41331.2|41311.2|41333.7|41313.7|41328.7|41308.7|2
1732257840000|2024-11-22 06:44:00|41328.7|41308.7|41328.7|41308.7|41331.3|41311.3|41328.7|41308.7|4
1732257850000|2024-11-22 06:44:10|41328.8|41308.8|41328.7|41308.7|41331.2|41311.2|41326.3|41306.3|0
1732257860000|2024-11-22 06:44:20|41326.3|41306.3|41321|41301|41326.3|41306.3|41321|41301|0
1732257870000|2024-11-22 06:44:30|41321.2|41301.2|41323.8|41303.8|41326.2|41306.2|41321.2|41301.2|3
1732257880000|2024-11-22 06:44:40|41323.7|41303.7|41321.3|41301.3|41323.8|41303.8|41321.2|41301.2|0
1732257890000|2024-11-22 06:44:50|41323.7|41303.7|41328.5|41308.5|41328.5|41308.5|41321.3|41301.3|0
1732257900000|2024-11-22 06:45:00|41326.2|41306.2|41331.3|41311.3|41333.7|41313.7|41326.2|41306.2|1
1732257910000|2024-11-22 06:45:10|41331.2|41311.2|41328.7|41308.7|41331.2|41311.2|41328.5|41308.5|4
1732257920000|2024-11-22 06:45:20|41328.9|41308.9|41336.3|41316.3|41336.3|41316.3|41328.9|41308.9|3
1732257930000|2024-11-22 06:45:30|41333.9|41313.9|41336.2|41316.2|41336.3|41316.3|41333.8|41313.8|1
1732257940000|2024-11-22 06:45:40|41336|41316|41333.7|41313.7|41336.2|41316.2|41333.7|41313.7|2
1732257950000|2024-11-22 06:45:50|41331.3|41311.3|41333.7|41313.7|41333.7|41313.7|41331.3|41311.3|1
1732257960000|2024-11-22 06:46:00|41333.8|41313.8|41336.2|41316.2|41336.2|41316.2|41333.7|41313.7|1
1732257970000|2024-11-22 06:46:10|41338.7|41318.7|41338.8|41318.8|41338.8|41318.8|41338.7|41318.7|0
1732257980000|2024-11-22 06:46:20|41341.2|41321.2|41348.7|41328.7|41351.2|41331.2|41341.2|41321.2|5
1732257990000|2024-11-22 06:46:30|41348.5|41328.5|41343.7|41323.7|41348.7|41328.7|41343.5|41323.5|1
1732258000000|2024-11-22 06:46:40|41346|41326|41341.3|41321.3|41346.2|41326.2|41341.3|41321.3|0
1732258010000|2024-11-22 06:46:50|41341.2|41321.2|41333.8|41313.8|41341.2|41321.2|41333.8|41313.8|2
1732258020000|2024-11-22 06:47:00|41333.7|41313.7|41336.4|41316.4|41336.4|41316.4|41333.7|41313.7|0
1732258030000|2024-11-22 06:47:10|41336.3|41316.3|41333.9|41313.9|41336.3|41316.3|41333.9|41313.9|0
1732258040000|2024-11-22 06:47:20|41338.8|41318.8|41336.4|41316.4|41338.8|41318.8|41336.3|41316.3|0
1732258050000|2024-11-22 06:47:30|41336.3|41316.3|41343.7|41323.7|41343.7|41323.7|41333.9|41313.9|0
1732258060000|2024-11-22 06:47:40|41343.8|41323.8|41351.3|41331.3|41351.4|41331.4|41343.8|41323.8|1
1732258070000|2024-11-22 06:47:50|41351.2|41331.2|41348.8|41328.8|41351.3|41331.3|41348.7|41328.7|3
1732258080000|2024-11-22 06:48:00|41351.3|41331.3|41353.9|41333.9|41356.3|41336.3|41348.8|41328.8|3
1732258090000|2024-11-22 06:48:10|41356.3|41336.3|41353.9|41333.9|41356.4|41336.4|41353.9|41333.9|1
1732258100000|2024-11-22 06:48:20|41353.8|41333.8|41351.4|41331.4|41353.9|41333.9|41351.4|41331.4|0
1732258110000|2024-11-22 06:48:30|41353.9|41333.9|41353.8|41333.8|41353.9|41333.9|41348.9|41328.9|1
1732258120000|2024-11-22 06:48:40|41348.8|41328.8|41346.4|41326.4|41348.9|41328.9|41346.4|41326.4|1
1732258130000|2024-11-22 06:48:50|41346.3|41326.3|41346.3|41326.3|41346.3|41326.3|41346.3|41326.3|0
1732258140000|2024-11-22 06:49:00|41343.8|41323.8|41346.3|41326.3|41346.3|41326.3|41343.8|41323.8|2
1732258150000|2024-11-22 06:49:10|41348.9|41328.9|41358.7|41338.7|41358.7|41338.7|41348.9|41328.9|6
1732258160000|2024-11-22 06:49:20|41356.3|41336.3|41353.9|41333.9|41356.3|41336.3|41353.9|41333.9|0
1732258170000|2024-11-22 06:49:30|41356.3|41336.3|41348.7|41328.7|41356.3|41336.3|41348.7|41328.7|0
1732258180000|2024-11-22 06:49:40|41348.8|41328.8|41348.8|41328.8|41351.2|41331.2|41348.7|41328.7|0
1732258190000|2024-11-22 06:49:50|41351.2|41331.2|41348.7|41328.7|41351.2|41331.2|41348.7|41328.7|1
1732258200000|2024-11-22 06:50:00|41351.1|41331.1|41343.7|41323.7|41351.2|41331.2|41343.7|41323.7|2
1732258210000|2024-11-22 06:50:10|41341.3|41321.3|41336.4|41316.4|41341.3|41321.3|41336.4|41316.4|3
1732258220000|2024-11-22 06:50:20|41338.8|41318.8|41336.3|41316.3|41338.9|41318.9|41333.9|41313.9|0
1732258230000|2024-11-22 06:50:30|41336.2|41316.2|41336.3|41316.3|41336.3|41316.3|41336.2|41316.2|0
1732258240000|2024-11-22 06:50:40|41333.9|41313.9|41338.9|41318.9|41341.4|41321.4|41333.9|41313.9|0
1732258250000|2024-11-22 06:50:50|41339.1|41319.1|41338.7|41318.7|41341.3|41321.3|41336.2|41316.2|5
1732258260000|2024-11-22 06:51:00|41336.2|41316.2|41338.8|41318.8|41341.3|41321.3|41336.2|41316.2|4
1732258270000|2024-11-22 06:51:10|41336.4|41316.4|41316.4|41296.4|41336.4|41316.4|41316.4|41296.4|3
1732258280000|2024-11-22 06:51:20|41318.8|41298.8|41321.2|41301.2|41321.3|41301.3|41316.3|41296.3|9
1732258290000|2024-11-22 06:51:30|41318.8|41298.8|41318.8|41298.8|41323.7|41303.7|41318.8|41298.8|1
1732258300000|2024-11-22 06:51:40|41318.9|41298.9|41318.8|41298.8|41318.9|41298.9|41318.8|41298.8|5
1732258310000|2024-11-22 06:51:50|41318.7|41298.7|41315.9|41295.9|41318.7|41298.7|41315.9|41295.9|0
1732258320000|2024-11-22 06:52:00|41313.6|41293.6|41313.9|41293.9|41318.8|41298.8|41313.6|41293.6|8
1732258330000|2024-11-22 06:52:10|41313.8|41293.8|41311.4|41291.4|41313.8|41293.8|41311.3|41291.3|0
1732258340000|2024-11-22 06:52:20|41313.9|41293.9|41313.9|41293.9|41314.1|41294.1|41311.4|41291.4|0
1732258350000|2024-11-22 06:52:30|41314.1|41294.1|41316.4|41296.4|41316.6|41296.6|41314.1|41294.1|0
1732258360000|2024-11-22 06:52:40|41316.6|41296.6|41316.4|41296.4|41321.4|41301.4|41316.4|41296.4|0
1732258370000|2024-11-22 06:52:50|41314.1|41294.1|41316.2|41296.2|41316.2|41296.2|41313.9|41293.9|0
1732258380000|2024-11-22 06:53:00|41316.3|41296.3|41318.8|41298.8|41318.9|41298.9|41313.8|41293.8|0
1732258390000|2024-11-22 06:53:10|41316.5|41296.5|41318.8|41298.8|41318.8|41298.8|41313.8|41293.8|6
1732258400000|2024-11-22 06:53:20|41316.5|41296.5|41318.8|41298.8|41318.8|41298.8|41314|41294|2
1732258410000|2024-11-22 06:53:30|41316.5|41296.5|41319.1|41299.1|41319.1|41299.1|41316.5|41296.5|0
1732258420000|2024-11-22 06:53:40|41319|41299|41321.5|41301.5|41321.6|41301.6|41319|41299|0
1732258430000|2024-11-22 06:53:50|41321.6|41301.6|41326.5|41306.5|41329|41309|41321.6|41301.6|0
1732258440000|2024-11-22 06:54:00|41329|41309|41334|41314|41334.1|41314.1|41326.5|41306.5|3
1732258450000|2024-11-22 06:54:10|41336.3|41316.3|41334|41314|41336.3|41316.3|41334|41314|2
1732258460000|2024-11-22 06:54:20|41333.8|41313.8|41329|41309|41334|41314|41329|41309|0
1732258470000|2024-11-22 06:54:30|41326.6|41306.6|41329.1|41309.1|41331.5|41311.5|41326.5|41306.5|0
1732258480000|2024-11-22 06:54:40|41331.5|41311.5|41329.1|41309.1|41331.6|41311.6|41329.1|41309.1|0
1732258490000|2024-11-22 06:54:50|41331.5|41311.5|41336.7|41316.7|41336.7|41316.7|41329.1|41309.1|1
1732258500000|2024-11-22 06:55:00|41339.2|41319.2|41346.5|41326.5|41346.6|41326.6|41336.6|41316.6|2
1732258510000|2024-11-22 06:55:10|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|1
1732258520000|2024-11-22 06:55:20|41344|41324|41346.7|41326.7|41346.7|41326.7|41341.6|41321.6|3
1732258530000|2024-11-22 06:55:30|41346.6|41326.6|41351.6|41331.6|41354.1|41334.1|41346.6|41326.6|4
1732258550000|2024-11-22 06:55:50|41349.1|41329.1|41344|41324|41349.1|41329.1|41339.2|41319.2|0
1732258560000|2024-11-22 06:56:00|41341.6|41321.6|41344|41324|41344|41324|41339.1|41319.1|0
1732258570000|2024-11-22 06:56:10|41341.6|41321.6|41344|41324|41344|41324|41341.5|41321.5|0
1732258580000|2024-11-22 06:56:20|41341.5|41321.5|41344|41324|41344|41324|41339.1|41319.1|4
1732258590000|2024-11-22 06:56:30|41341.6|41321.6|41346.6|41326.6|41346.6|41326.6|41341.5|41321.5|1
1732258600000|2024-11-22 06:56:40|41346.7|41326.7|41354.1|41334.1|41354.1|41334.1|41346.7|41326.7|1
1732258610000|2024-11-22 06:56:50|41354|41334|41354.1|41334.1|41356.5|41336.5|41351.6|41331.6|0
1732258620000|2024-11-22 06:57:00|41354|41334|41359.1|41339.1|41359.1|41339.1|41354|41334|2
1732258630000|2024-11-22 06:57:10|41361.5|41341.5|41369.1|41349.1|41369.1|41349.1|41361.5|41341.5|0
1732258640000|2024-11-22 06:57:20|41366.6|41346.6|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|0
1732258650000|2024-11-22 06:57:30|41364.2|41344.2|41364.2|41344.2|41369.1|41349.1|41364.1|41344.1|0
1732258660000|2024-11-22 06:57:40|41366.7|41346.7|41366.6|41346.6|41369.1|41349.1|41364.1|41344.1|1
1732258670000|2024-11-22 06:57:50|41369|41349|41364.1|41344.1|41369|41349|41364|41344|1
1732258680000|2024-11-22 06:58:00|41364.2|41344.2|41366.6|41346.6|41366.6|41346.6|41364.1|41344.1|0
1732258690000|2024-11-22 06:58:10|41369.1|41349.1|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|1
1732258700000|2024-11-22 06:58:20|41364.2|41344.2|41364.1|41344.1|41364.2|41344.2|41364.1|41344.1|0
1732258710000|2024-11-22 06:58:30|41361.7|41341.7|41359.2|41339.2|41361.7|41341.7|41359.2|41339.2|0
1732258720000|2024-11-22 06:58:40|41359.1|41339.1|41356.7|41336.7|41361.6|41341.6|41356.7|41336.7|6
1732258730000|2024-11-22 06:58:50|41356.6|41336.6|41359.2|41339.2|41359.2|41339.2|41356.6|41336.6|2
1732258740000|2024-11-22 06:59:00|41361.6|41341.6|41361.9|41341.9|41361.9|41341.9|41359.2|41339.2|2
1732258750000|2024-11-22 06:59:10|41359.4|41339.4|41359.4|41339.4|41361.9|41341.9|41359.4|41339.4|0
1732258760000|2024-11-22 06:59:20|41359.2|41339.2|41359.2|41339.2|41359.2|41339.2|41359.2|41339.2|0
1732258770000|2024-11-22 06:59:30|41359.5|41339.5|41366.7|41346.7|41366.7|41346.7|41359.5|41339.5|4
1732258780000|2024-11-22 06:59:40|41366.5|41346.5|41361.7|41341.7|41366.5|41346.5|41361.7|41341.7|5
1732258790000|2024-11-22 06:59:50|41361.9|41341.9|41359.2|41339.2|41364.2|41344.2|41359.2|41339.2|0
1732258800000|2024-11-22 07:00:00|41356.7|41336.7|41356.9|41336.9|41356.9|41336.9|41344.4|41324.4|0
1732258810000|2024-11-22 07:00:10|41356.7|41336.7|41354.4|41334.4|41357|41337|41351.9|41331.9|0
1732258820000|2024-11-22 07:00:20|41352|41332|41359.6|41339.6|41359.6|41339.6|41352|41332|0
1732258830000|2024-11-22 07:00:30|41362|41342|41362.1|41342.1|41364.4|41344.4|41361.9|41341.9|0
1732258840000|2024-11-22 07:00:40|41364.4|41344.4|41362|41342|41366.9|41346.9|41362|41342|0
1732258850000|2024-11-22 07:00:50|41364.4|41344.4|41362|41342|41366.9|41346.9|41362|41342|2
1732258860000|2024-11-22 07:01:00|41364.4|41344.4|41352|41332|41366.9|41346.9|41352|41332|3
1732258870000|2024-11-22 07:01:10|41349.5|41329.5|41346.9|41326.9|41352|41332|41346.9|41326.9|0
1732258880000|2024-11-22 07:01:20|41349.2|41329.2|41349.5|41329.5|41351.9|41331.9|41347|41327|1
1732258890000|2024-11-22 07:01:30|41351.9|41331.9|41344.4|41324.4|41351.9|41331.9|41344.4|41324.4|1
1732258900000|2024-11-22 07:01:40|41344.2|41324.2|41339.4|41319.4|41344.2|41324.2|41339.2|41319.2|4
1732258910000|2024-11-22 07:01:50|41339.5|41319.5|41344.2|41324.2|41344.2|41324.2|41339.4|41319.4|0
1732258920000|2024-11-22 07:02:00|41344.1|41324.1|41344.2|41324.2|41344.2|41324.2|41339.2|41319.2|7
1732258930000|2024-11-22 07:02:10|41341.7|41321.7|41341.6|41321.6|41341.7|41321.7|41341.6|41321.6|3
1732258940000|2024-11-22 07:02:20|41339.2|41319.2|41331.7|41311.7|41339.2|41319.2|41329.4|41309.4|0
1732258950000|2024-11-22 07:02:30|41331.9|41311.9|41331.7|41311.7|41334.4|41314.4|41329.4|41309.4|1
1732258960000|2024-11-22 07:02:40|41329.4|41309.4|41326.9|41306.9|41329.4|41309.4|41326.9|41306.9|0
1732258970000|2024-11-22 07:02:50|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41326.9|41306.9|0
1732258980000|2024-11-22 07:03:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|2
1732258990000|2024-11-22 07:03:10|41329.2|41309.2|41316.7|41296.7|41329.2|41309.2|41316.7|41296.7|5
1732259000000|2024-11-22 07:03:20|41314.2|41294.2|41306.9|41286.9|41314.2|41294.2|41306.9|41286.9|1
1732259010000|2024-11-22 07:03:30|41306.7|41286.7|41301.7|41281.7|41306.7|41286.7|41301.7|41281.7|1
1732259020000|2024-11-22 07:03:40|41301.6|41281.6|41307|41287|41309.4|41289.4|41299.4|41279.4|2
1732259030000|2024-11-22 07:03:50|41309.4|41289.4|41304.4|41284.4|41311.7|41291.7|41304.4|41284.4|2
1732259040000|2024-11-22 07:04:00|41302|41282|41304.4|41284.4|41304.4|41284.4|41301.7|41281.7|0
1732259050000|2024-11-22 07:04:10|41306.7|41286.7|41289.2|41269.2|41306.7|41286.7|41286.9|41266.9|5
1732259060000|2024-11-22 07:04:20|41286.9|41266.9|41286.9|41266.9|41289.4|41269.4|41286.9|41266.9|2
1732259070000|2024-11-22 07:04:30|41287|41267|41287|41267|41289.4|41269.4|41287|41267|0
1732259080000|2024-11-22 07:04:40|41286.9|41266.9|41287|41267|41287|41267|41286.9|41266.9|0
1732259090000|2024-11-22 07:04:50|41289.4|41269.4|41286.9|41266.9|41291.9|41271.9|41286.9|41266.9|3
1732259100000|2024-11-22 07:05:00|41287|41267|41289.4|41269.4|41289.5|41269.5|41287|41267|2
1732259110000|2024-11-22 07:05:10|41289.2|41269.2|41289.4|41269.4|41289.4|41269.4|41286.7|41266.7|7
1732259120000|2024-11-22 07:05:20|41286.7|41266.7|41286.6|41266.6|41291.7|41271.7|41286.6|41266.6|8
1732259130000|2024-11-22 07:05:30|41289|41269|41286.7|41266.7|41289|41269|41286.6|41266.6|1
1732259140000|2024-11-22 07:05:40|41289.1|41269.1|41289.2|41269.2|41289.2|41269.2|41289.1|41269.1|0
1732259150000|2024-11-22 07:05:50|41289.4|41269.4|41289.3|41269.3|41289.4|41269.4|41289.3|41269.3|0
1732259160000|2024-11-22 07:06:00|41291.6|41271.6|41286.8|41266.8|41291.6|41271.6|41286.6|41266.6|6
1732259170000|2024-11-22 07:06:10|41286.6|41266.6|41276.6|41256.6|41286.6|41266.6|41276.6|41256.6|4
1732259190000|2024-11-22 07:06:30|41276.5|41256.5|41271.6|41251.6|41276.5|41256.5|41271.6|41251.6|4
1732259200000|2024-11-22 07:06:40|41271.5|41251.5|41271.5|41251.5|41271.6|41251.6|41269.1|41249.1|0
1732259210000|2024-11-22 07:06:50|||||||||1
1732259220000|2024-11-22 07:07:00|41269.1|41249.1|41269.1|41249.1|41274|41254|41269.1|41249.1|3
1732259230000|2024-11-22 07:07:10|41271.6|41251.6|41278.9|41258.9|41278.9|41258.9|41271.6|41251.6|1
1732259240000|2024-11-22 07:07:20|41279|41259|41279|41259|41279.1|41259.1|41279|41259|3
1732259250000|2024-11-22 07:07:30|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|0
1732259260000|2024-11-22 07:07:40|41276.5|41256.5|41274.1|41254.1|41276.5|41256.5|41274.1|41254.1|1
1732259270000|2024-11-22 07:07:50|41274|41254|41266.6|41246.6|41274|41254|41266.6|41246.6|2
1732259280000|2024-11-22 07:08:00|41264.3|41244.3|41261.8|41241.8|41264.3|41244.3|41259.1|41239.1|6
1732259290000|2024-11-22 07:08:10|41259.3|41239.3|41272|41252|41272|41252|41259.3|41239.3|62
1732259300000|2024-11-22 07:08:20|41269.8|41249.8|41264.8|41244.8|41269.8|41249.8|41264.8|41244.8|2
1732259310000|2024-11-22 07:08:30|41267.1|41247.1|41276.8|41256.8|41276.8|41256.8|41267.1|41247.1|7
1732259320000|2024-11-22 07:08:40|41276.9|41256.9|41276.9|41256.9|41277|41257|41276.8|41256.8|0
1732259330000|2024-11-22 07:08:50|41276.8|41256.8|41279.3|41259.3|41279.3|41259.3|41276.8|41256.8|2
1732259340000|2024-11-22 07:09:00|41281.6|41261.6|41286.9|41266.9|41289.3|41269.3|41281.6|41261.6|1
1732259350000|2024-11-22 07:09:10|41289.3|41269.3|41284.1|41264.1|41294.3|41274.3|41284.1|41264.1|26
1732259360000|2024-11-22 07:09:20|41274.6|41254.6|41272.1|41252.1|41274.6|41254.6|41272.1|41252.1|0
1732259380000|2024-11-22 07:09:40|41272.3|41252.3|41274.6|41254.6|41274.6|41254.6|41272.3|41252.3|0
1732259390000|2024-11-22 07:09:50|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41272|41252|0
1732259400000|2024-11-22 07:10:00|41272.3|41252.3|41269.6|41249.6|41272.3|41252.3|41269.6|41249.6|1
1732259410000|2024-11-22 07:10:10|41267.3|41247.3|41269.6|41249.6|41269.6|41249.6|41267.3|41247.3|0
1732259420000|2024-11-22 07:10:20|41269.8|41249.8|41274.6|41254.6|41274.6|41254.6|41269.8|41249.8|1
1732259430000|2024-11-22 07:10:30|41272.1|41252.1|41269.8|41249.8|41272.1|41252.1|41269.8|41249.8|1
1732259440000|2024-11-22 07:10:40|41267.1|41247.1|41264.8|41244.8|41267.1|41247.1|41264.8|41244.8|1
1732259450000|2024-11-22 07:10:50|41264.6|41244.6|41264.8|41244.8|41264.8|41244.8|41262.3|41242.3|0
1732259460000|2024-11-22 07:11:00|41264.7|41244.7|41264.8|41244.8|41267.3|41247.3|41264.7|41244.7|4
1732259470000|2024-11-22 07:11:10|41267.2|41247.2|41267.2|41247.2|41269.5|41249.5|41267.2|41247.2|0
1732259480000|2024-11-22 07:11:20|41264.7|41244.7|41264.4|41244.4|41264.7|41244.7|41264.4|41244.4|3
1732259490000|2024-11-22 07:11:30|41264.5|41244.5|41262|41242|41264.5|41244.5|41259.5|41239.5|2
1732259500000|2024-11-22 07:11:40|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|0
1732259510000|2024-11-22 07:11:50|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|41259.7|41239.7|1
1732259520000|2024-11-22 07:12:00|41264.4|41244.4|41261.9|41241.9|41264.4|41244.4|41261.9|41241.9|37
1732259530000|2024-11-22 07:12:10|41259.5|41239.5|41259.4|41239.4|41259.5|41239.5|41259.4|41239.4|4
1732259550000|2024-11-22 07:12:30|41261.8|41241.8|41274.4|41254.4|41276.6|41256.6|41261.8|41241.8|4
1732259560000|2024-11-22 07:12:40|41276.8|41256.8|41274.4|41254.4|41276.9|41256.9|41274.4|41254.4|4
1732259570000|2024-11-22 07:12:50|41276.8|41256.8|41279.4|41259.4|41279.4|41259.4|41276.8|41256.8|1
1732259580000|2024-11-22 07:13:00|41279.5|41259.5|41282.2|41262.2|41282.2|41262.2|41279.5|41259.5|0
1732259590000|2024-11-22 07:13:10|41287|41267|41289.5|41269.5|41289.5|41269.5|41284.5|41264.5|0
1732259600000|2024-11-22 07:13:20|41289.4|41269.4|41284.7|41264.7|41289.4|41269.4|41284.5|41264.5|0
1732259610000|2024-11-22 07:13:30|41287|41267|41284.5|41264.5|41289.5|41269.5|41284.5|41264.5|2
1732259620000|2024-11-22 07:13:40|41282.2|41262.2|41284.5|41264.5|41287|41267|41282|41262|0
1732259630000|2024-11-22 07:13:50|41282.2|41262.2|41282|41262|41282.2|41262.2|41282|41262|0
1732259640000|2024-11-22 07:14:00|41279.7|41259.7|41284.5|41264.5|41284.5|41264.5|41279.7|41259.7|0
1732259650000|2024-11-22 07:14:10|41282|41262|41279.5|41259.5|41282|41262|41279.5|41259.5|1
1732259660000|2024-11-22 07:14:20|41279.7|41259.7|41277.2|41257.2|41279.7|41259.7|41277.2|41257.2|4
1732259670000|2024-11-22 07:14:30|41277|41257|41274.7|41254.7|41277.2|41257.2|41274.7|41254.7|0
1732259680000|2024-11-22 07:14:40|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|0
1732259690000|2024-11-22 07:14:50|41274.4|41254.4|41272|41252|41274.4|41254.4|41272|41252|1
1732259700000|2024-11-22 07:15:00|41271.9|41251.9|41272.2|41252.2|41274.5|41254.5|41271.9|41251.9|2
1732259710000|2024-11-22 07:15:10|41274.4|41254.4|41274.5|41254.5|41277|41257|41272|41252|0
1732259720000|2024-11-22 07:15:20|41277|41257|41277|41257|41277|41257|41274.7|41254.7|1
1732259730000|2024-11-22 07:15:30|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41272|41252|0
1732259740000|2024-11-22 07:15:40|41277|41257|41274.5|41254.5|41277|41257|41274.5|41254.5|0
1732259750000|2024-11-22 07:15:50|41277|41257|41277|41257|41277|41257|41277|41257|1
1732259760000|2024-11-22 07:16:00|41279.5|41259.5|41284.5|41264.5|41284.5|41264.5|41277.3|41257.3|1
1732259780000|2024-11-22 07:16:20|41287|41267|41287|41267|41287|41267|41287|41267|3
1732259790000|2024-11-22 07:16:30|||||||||6
1732259810000|2024-11-22 07:16:50|41289.5|41269.5|41287|41267|41289.5|41269.5|41287|41267|1
1732259820000|2024-11-22 07:17:00|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|0
1732259830000|2024-11-22 07:17:10|41286.9|41266.9|41284.5|41264.5|41287|41267|41284.5|41264.5|1
1732259840000|2024-11-22 07:17:20|41284.4|41264.4|41282|41262|41284.4|41264.4|41279.5|41259.5|0
1732259850000|2024-11-22 07:17:30|41284.4|41264.4|41284.5|41264.5|41284.5|41264.5|41284.4|41264.4|0
1732259870000|2024-11-22 07:17:50|41284.4|41264.4|41282|41262|41284.5|41264.5|41282|41262|0
1732259880000|2024-11-22 07:18:00|41281.9|41261.9|41282|41262|41284.5|41264.5|41279.5|41259.5|2
1732259890000|2024-11-22 07:18:10|41282.2|41262.2|41292|41272|41292|41272|41282.2|41262.2|0
1732259900000|2024-11-22 07:18:20|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|0
1732259910000|2024-11-22 07:18:30|41292|41272|41289.5|41269.5|41292|41272|41289.5|41269.5|0
1732259920000|2024-11-22 07:18:40|41294.5|41274.5|41299.5|41279.5|41299.5|41279.5|41294.5|41274.5|6
1732259930000|2024-11-22 07:18:50|41304.5|41284.5|41307|41287|41307|41287|41304.5|41284.5|0
1732259940000|2024-11-22 07:19:00|41307.2|41287.2|41307.1|41287.1|41309.7|41289.7|41306.9|41286.9|5
1732259950000|2024-11-22 07:19:10|41304.6|41284.6|41307.1|41287.1|41307.1|41287.1|41304.6|41284.6|0
1732259960000|2024-11-22 07:19:20|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1732259970000|2024-11-22 07:19:30|41304.7|41284.7|41309.6|41289.6|41309.6|41289.6|41304.6|41284.6|0
1732260000000|2024-11-22 07:20:00|41309.7|41289.7|41324.6|41304.6|41324.6|41304.6|41309.7|41289.7|16
1732260020000|2024-11-22 07:20:20|41327.1|41307.1|41334.8|41314.8|41334.8|41314.8|41327.1|41307.1|3
1732260030000|2024-11-22 07:20:30|41337.2|41317.2|41339.6|41319.6|41339.6|41319.6|41337.2|41317.2|1
1732260050000|2024-11-22 07:20:50|41337.1|41317.1|41349.6|41329.6|41349.6|41329.6|41337.1|41317.1|4
1732260060000|2024-11-22 07:21:00|41351.9|41331.9|41359.7|41339.7|41362.1|41342.1|41349.6|41329.6|15
1732260070000|2024-11-22 07:21:10|41364.6|41344.6|41359.7|41339.7|41364.6|41344.6|41359.7|41339.7|3
1732260080000|2024-11-22 07:21:20|41362.1|41342.1|41364.4|41344.4|41364.4|41344.4|41359.6|41339.6|2
1732260090000|2024-11-22 07:21:30|41366.8|41346.8|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|4
1732260100000|2024-11-22 07:21:40|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|2
1732260110000|2024-11-22 07:21:50|41366.9|41346.9|41374.3|41354.3|41376.7|41356.7|41366.9|41346.9|8
1732260120000|2024-11-22 07:22:00|41376.7|41356.7|41374.3|41354.3|41379.2|41359.2|41374.3|41354.3|0
1732260130000|2024-11-22 07:22:10|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|0
1732260140000|2024-11-22 07:22:20|41374.3|41354.3|41391.9|41371.9|41394.3|41374.3|41374.3|41354.3|8
1732260150000|2024-11-22 07:22:30|41392.2|41372.2|41399.6|41379.6|41399.6|41379.6|41392.2|41372.2|7
1732260160000|2024-11-22 07:22:40|41399.7|41379.7|41402.1|41382.1|41402.1|41382.1|41397.1|41377.1|3
1732260170000|2024-11-22 07:22:50|41402.2|41382.2|41404.6|41384.6|41404.6|41384.6|41402.2|41382.2|1
1732260180000|2024-11-22 07:23:00|41404.7|41384.7|41412.6|41392.6|41422.3|41402.3|41404.7|41384.7|12
1732260190000|2024-11-22 07:23:10|41412.4|41392.4|41409.9|41389.9|41412.6|41392.6|41409.9|41389.9|1
1732260200000|2024-11-22 07:23:20|41409.8|41389.8|41404.9|41384.9|41409.9|41389.9|41404.9|41384.9|0
1732260210000|2024-11-22 07:23:30|41402.6|41382.6|41397.4|41377.4|41402.6|41382.6|41397.4|41377.4|0
1732260220000|2024-11-22 07:23:40|41395.1|41375.1|41390.1|41370.1|41395.1|41375.1|41390.1|41370.1|2
1732260230000|2024-11-22 07:23:50|41392.8|41372.8|41392.7|41372.7|41392.8|41372.8|41392.7|41372.7|2
1732260240000|2024-11-22 07:24:00|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.1|41370.1|1
1732260250000|2024-11-22 07:24:10|41395.2|41375.2|41397.8|41377.8|41400.1|41380.1|41392.7|41372.7|0
1732260260000|2024-11-22 07:24:20|41400.2|41380.2|41407.7|41387.7|41410|41390|41400.2|41380.2|7
1732260270000|2024-11-22 07:24:30|||||||||1
1732260290000|2024-11-22 07:24:50|41405.2|41385.2|41407.8|41387.8|41407.8|41387.8|41405.2|41385.2|3
1732260300000|2024-11-22 07:25:00|41407.7|41387.7|41425.3|41405.3|41425.3|41405.3|41407.7|41387.7|4
1732260310000|2024-11-22 07:25:10|41425.2|41405.2|41422.8|41402.8|41425.2|41405.2|41422.8|41402.8|2
1732260320000|2024-11-22 07:25:20|41420.5|41400.5|41412.8|41392.8|41420.5|41400.5|41412.8|41392.8|3
1732260330000|2024-11-22 07:25:30|41415.2|41395.2|41417.7|41397.7|41420.2|41400.2|41415.2|41395.2|1
1732260340000|2024-11-22 07:25:40|41420.1|41400.1|41410.5|41390.5|41420.2|41400.2|41410.5|41390.5|1
1732260350000|2024-11-22 07:25:50|41410.3|41390.3|41420.3|41400.3|41420.3|41400.3|41410.3|41390.3|14
1732260360000|2024-11-22 07:26:00|41420.5|41400.5|41420.3|41400.3|41422.8|41402.8|41420.3|41400.3|3
1732260370000|2024-11-22 07:26:10|41417.8|41397.8|41422.8|41402.8|41422.8|41402.8|41417.8|41397.8|0
1732260380000|2024-11-22 07:26:20|41420.5|41400.5|41417.8|41397.8|41420.5|41400.5|41415.5|41395.5|0
1732260390000|2024-11-22 07:26:30|41418|41398|41415.3|41395.3|41418|41398|41415.3|41395.3|0
1732260400000|2024-11-22 07:26:40|41415.6|41395.6|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|2
1732260410000|2024-11-22 07:26:50|41415.3|41395.3|41422.8|41402.8|41422.8|41402.8|41415.3|41395.3|2
1732260420000|2024-11-22 07:27:00|41423.1|41403.1|41432.6|41412.6|41435|41415|41423.1|41403.1|4
1732260430000|2024-11-22 07:27:10|41430.2|41410.2|41433|41413|41433|41413|41430.2|41410.2|5
1732260440000|2024-11-22 07:27:20|41435.3|41415.3|41445.1|41425.1|41445.1|41425.1|41435.3|41415.3|31
1732260450000|2024-11-22 07:27:30|41442.7|41422.7|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|7
1732260460000|2024-11-22 07:27:40|41437.6|41417.6|41440.1|41420.1|41440.1|41420.1|41432.8|41412.8|3
1732260470000|2024-11-22 07:27:50|41442.6|41422.6|41447.6|41427.6|41447.6|41427.6|41440.1|41420.1|3
1732260480000|2024-11-22 07:28:00|41447.8|41427.8|41455.2|41435.2|41455.2|41435.2|41447.8|41427.8|5
1732260490000|2024-11-22 07:28:10|41457.6|41437.6|41457.8|41437.8|41458|41438|41457.6|41437.6|0
1732260500000|2024-11-22 07:28:20|41460.2|41440.2|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|0
1732260510000|2024-11-22 07:28:30|41462.5|41442.5|41462.7|41442.7|41462.7|41442.7|41460.1|41440.1|5
1732260520000|2024-11-22 07:28:40|41462.8|41442.8|41470.2|41450.2|41470.2|41450.2|41462.8|41442.8|1
1732260530000|2024-11-22 07:28:50|41470.3|41450.3|41465.1|41445.1|41470.3|41450.3|41465.1|41445.1|24
1732260540000|2024-11-22 07:29:00|41465|41445|41467.6|41447.6|41467.7|41447.7|41462.6|41442.6|2
1732260550000|2024-11-22 07:29:10|41467.7|41447.7|41470.2|41450.2|41470.2|41450.2|41467.6|41447.6|2
1732260560000|2024-11-22 07:29:20|41470.3|41450.3|41494.8|41474.8|41494.8|41474.8|41470.3|41450.3|28
1732260570000|2024-11-22 07:29:30|41492.5|41472.5|41489.8|41469.8|41497.3|41477.3|41489.8|41469.8|19
1732260580000|2024-11-22 07:29:40|41490|41470|41487.5|41467.5|41492.3|41472.3|41487.3|41467.3|6
1732260590000|2024-11-22 07:29:50|41487.3|41467.3|41492.2|41472.2|41494.8|41474.8|41484.8|41464.8|14
1732260600000|2024-11-22 07:30:00|41492.1|41472.1|41497.3|41477.3|41497.3|41477.3|41487.2|41467.2|12
1732260610000|2024-11-22 07:30:10|41504.8|41484.8|41507.6|41487.6|41517.3|41497.3|41504.8|41484.8|15
1732260620000|2024-11-22 07:30:20|41510|41490|41510|41490|41510|41490|41507.5|41487.5|4
1732260630000|2024-11-22 07:30:30|41512.5|41492.5|41517.5|41497.5|41520|41500|41512.5|41492.5|2
1732260640000|2024-11-22 07:30:40|41517.6|41497.6|41515|41495|41517.6|41497.6|41512.6|41492.6|4
1732260650000|2024-11-22 07:30:50|41512.6|41492.6|41512.5|41492.5|41515|41495|41510.1|41490.1|0
1732260660000|2024-11-22 07:31:00|41514.8|41494.8|41515|41495|41515|41495|41512.3|41492.3|4
1732260670000|2024-11-22 07:31:10|41517.3|41497.3|41517.3|41497.3|41519.7|41499.7|41515|41495|5
1732260680000|2024-11-22 07:31:20|41517.5|41497.5|41517.3|41497.3|41522.3|41502.3|41517.3|41497.3|0
1732260690000|2024-11-22 07:31:30|41517.5|41497.5|41520|41500|41524.7|41504.7|41517.5|41497.5|2
1732260700000|2024-11-22 07:31:40|41522.3|41502.3|41520|41500|41522.3|41502.3|41520|41500|7
1732260710000|2024-11-22 07:31:50|41522.3|41502.3|41517.6|41497.6|41522.3|41502.3|41515|41495|23
1732260720000|2024-11-22 07:32:00|41517.7|41497.7|41515.2|41495.2|41520|41500|41512.7|41492.7|3
1732260730000|2024-11-22 07:32:10|41517.6|41497.6|41520.1|41500.1|41520.1|41500.1|41515.2|41495.2|2
1732260740000|2024-11-22 07:32:20|41522.6|41502.6|41522.7|41502.7|41527.7|41507.7|41522.6|41502.6|7
1732260750000|2024-11-22 07:32:30|41522.6|41502.6|41513|41493|41522.6|41502.6|41513|41493|3
1732260760000|2024-11-22 07:32:40|41512.9|41492.9|41507.9|41487.9|41512.9|41492.9|41507.7|41487.7|6
1732260770000|2024-11-22 07:32:50|41507.7|41487.7|41487.7|41467.7|41507.7|41487.7|41487.7|41467.7|53
1732260780000|2024-11-22 07:33:00|41485.4|41465.4|41475.4|41455.4|41485.4|41465.4|41475.4|41455.4|7
1732260790000|2024-11-22 07:33:10|41475.1|41455.1|41465.2|41445.2|41475.1|41455.1|41465.2|41445.2|6
1732260800000|2024-11-22 07:33:20|41462.9|41442.9|41462.6|41442.6|41462.9|41442.9|41462.6|41442.6|18
1732260810000|2024-11-22 07:33:30|41462.7|41442.7|41465.1|41445.1|41465.1|41445.1|41462.7|41442.7|2
1732260820000|2024-11-22 07:33:40|41460.1|41440.1|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|3
1732260830000|2024-11-22 07:33:50|41457.6|41437.6|41467.7|41447.7|41467.7|41447.7|41457.6|41437.6|22
1732260840000|2024-11-22 07:34:00|41467.6|41447.6|41467.7|41447.7|41467.7|41447.7|41467.6|41447.6|0
1732260850000|2024-11-22 07:34:10|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|0
1732260860000|2024-11-22 07:34:20|41472.7|41452.7|41467.6|41447.6|41480|41460|41467.6|41447.6|6
1732260870000|2024-11-22 07:34:30|41470|41450|41470|41450|41470.1|41450.1|41470|41450|3
1732260880000|2024-11-22 07:34:40|41470.1|41450.1|41467.6|41447.6|41472.6|41452.6|41467.5|41447.5|10
1732260890000|2024-11-22 07:34:50|41470|41450|41472.7|41452.7|41472.7|41452.7|41470|41450|7
1732260900000|2024-11-22 07:35:00|41472.9|41452.9|41472.9|41452.9|41475.5|41455.5|41472.9|41452.9|4
1732260910000|2024-11-22 07:35:10|41472.7|41452.7|41455.5|41435.5|41472.7|41452.7|41455.5|41435.5|4
1732260920000|2024-11-22 07:35:20|41453.1|41433.1|41450.6|41430.6|41453.1|41433.1|41450.6|41430.6|5
1732260930000|2024-11-22 07:35:30|41450.5|41430.5|41445.6|41425.6|41450.5|41430.5|41443.1|41423.1|4
1732260940000|2024-11-22 07:35:40|41445.8|41425.8|41448.1|41428.1|41448.1|41428.1|41445.8|41425.8|0
1732260950000|2024-11-22 07:35:50|41448.3|41428.3|41453.1|41433.1|41453.1|41433.1|41448.3|41428.3|1
1732260960000|2024-11-22 07:36:00|41453.3|41433.3|41455.6|41435.6|41455.6|41435.6|41453.3|41433.3|5
1732260970000|2024-11-22 07:36:10|41455.8|41435.8|41453.4|41433.4|41458.3|41438.3|41453.1|41433.1|40
1732260980000|2024-11-22 07:36:20|41455.8|41435.8|41453.4|41433.4|41458.3|41438.3|41453.4|41433.4|5
1732260990000|2024-11-22 07:36:30|41453.3|41433.3|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|0
1732261010000|2024-11-22 07:36:50|||||||||2
1732261020000|2024-11-22 07:37:00|41453.4|41433.4|41440.9|41420.9|41453.4|41433.4|41440.9|41420.9|5
1732261030000|2024-11-22 07:37:10|41438.4|41418.4|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1732261040000|2024-11-22 07:37:20|41435.9|41415.9|41433.3|41413.3|41435.9|41415.9|41433.3|41413.3|3
1732261050000|2024-11-22 07:37:30|41433.5|41413.5|41435.9|41415.9|41435.9|41415.9|41430.9|41410.9|12
1732261060000|2024-11-22 07:37:40|41438.3|41418.3|41440.9|41420.9|41440.9|41420.9|41435.8|41415.8|0
1732261070000|2024-11-22 07:37:50|41438.5|41418.5|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1732261080000|2024-11-22 07:38:00|41440.8|41420.8|41438.4|41418.4|41440.8|41420.8|41438.1|41418.1|3
1732261090000|2024-11-22 07:38:10|41438.3|41418.3|41438.4|41418.4|41440.8|41420.8|41435.9|41415.9|0
1732261100000|2024-11-22 07:38:20|41438.3|41418.3|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|0
1732261110000|2024-11-22 07:38:30|41438.3|41418.3|41443.4|41423.4|41443.4|41423.4|41436|41416|0
1732261120000|2024-11-22 07:38:40|41443.3|41423.3|41443.3|41423.3|41443.4|41423.4|41440.9|41420.9|2
1732261130000|2024-11-22 07:38:50|41443.4|41423.4|41445.9|41425.9|41445.9|41425.9|41440.9|41420.9|0
1732261140000|2024-11-22 07:39:00|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|4
1732261150000|2024-11-22 07:39:10|41448.3|41428.3|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|1
1732261160000|2024-11-22 07:39:20|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|0
1732261170000|2024-11-22 07:39:30|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41445.9|41425.9|5
1732261180000|2024-11-22 07:39:40|41450.9|41430.9|41453.3|41433.3|41453.3|41433.3|41450.9|41430.9|0
1732261190000|2024-11-22 07:39:50|41453.5|41433.5|41453.6|41433.6|41453.6|41433.6|41453.5|41433.5|0
1732261200000|2024-11-22 07:40:00|41453.5|41433.5|41458.4|41438.4|41458.4|41438.4|41453.4|41433.4|3
1732261210000|2024-11-22 07:40:10|||||||||1
1732261220000|2024-11-22 07:40:20|41460.9|41440.9|41455.9|41435.9|41460.9|41440.9|41455.9|41435.9|10
1732261240000|2024-11-22 07:40:40|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|2
1732261250000|2024-11-22 07:40:50|41458.3|41438.3|41455.9|41435.9|41458.3|41438.3|41455.8|41435.8|2
1732261260000|2024-11-22 07:41:00|41456|41436|41460.8|41440.8|41460.8|41440.8|41455.9|41435.9|7
1732261270000|2024-11-22 07:41:10|41458.4|41438.4|41453.4|41433.4|41458.4|41438.4|41453.3|41433.3|0
1732261280000|2024-11-22 07:41:20|41453.3|41433.3|41450.9|41430.9|41453.3|41433.3|41445.9|41425.9|1
1732261300000|2024-11-22 07:41:40|41450.8|41430.8|41445.9|41425.9|41450.9|41430.9|41445.9|41425.9|6
1732261310000|2024-11-22 07:41:50|||||||||2
1732261320000|2024-11-22 07:42:00|||||||||1
1732261330000|2024-11-22 07:42:10|41446|41426|41463|41443|41470.3|41450.3|41446|41426|11
1732261340000|2024-11-22 07:42:20|41465.5|41445.5|41463|41443|41465.5|41445.5|41463|41443|0
1732261350000|2024-11-22 07:42:30|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|3
1732261360000|2024-11-22 07:42:40|41468.1|41448.1|41470.6|41450.6|41470.6|41450.6|41468.1|41448.1|14
1732261370000|2024-11-22 07:42:50|41470.8|41450.8|41478|41458|41478|41458|41468.4|41448.4|2
1732261380000|2024-11-22 07:43:00|41480.3|41460.3|41477.9|41457.9|41480.3|41460.3|41477.8|41457.8|1
1732261390000|2024-11-22 07:43:10|41477.8|41457.8|41473|41453|41477.9|41457.9|41472.9|41452.9|1
1732261400000|2024-11-22 07:43:20|41472.9|41452.9|41477.9|41457.9|41478|41458|41472.9|41452.9|1
1732261410000|2024-11-22 07:43:30|41475.5|41455.5|41477.9|41457.9|41477.9|41457.9|41475.5|41455.5|0
1732261430000|2024-11-22 07:43:50|41473|41453|41473.2|41453.2|41475.5|41455.5|41473|41453|0
1732261440000|2024-11-22 07:44:00|41472.9|41452.9|41467.9|41447.9|41473.2|41453.2|41467.9|41447.9|18
1732261450000|2024-11-22 07:44:10|41470.4|41450.4|41470.3|41450.3|41472.9|41452.9|41470.3|41450.3|6
1732261460000|2024-11-22 07:44:20|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|2
1732261470000|2024-11-22 07:44:30|41467.8|41447.8|41467.6|41447.6|41467.8|41447.8|41465.3|41445.3|2
1732261480000|2024-11-22 07:44:40|41467.8|41447.8|41477.6|41457.6|41477.6|41457.6|41467.8|41447.8|0
1732261490000|2024-11-22 07:44:50|41475.1|41455.1|41475.1|41455.1|41477.6|41457.6|41475.1|41455.1|1
1732261500000|2024-11-22 07:45:00|41475.3|41455.3|41472.6|41452.6|41477.6|41457.6|41472.6|41452.6|2
1732261510000|2024-11-22 07:45:10|41470.1|41450.1|41472.6|41452.6|41472.6|41452.6|41470.1|41450.1|0
1732261520000|2024-11-22 07:45:20|41472.8|41452.8|41470.3|41450.3|41475.1|41455.1|41470.3|41450.3|0
1732261530000|2024-11-22 07:45:30|41472.6|41452.6|41475.1|41455.1|41475.1|41455.1|41472.6|41452.6|2
1732261540000|2024-11-22 07:45:40|41475.3|41455.3|41472.5|41452.5|41475.4|41455.4|41472.5|41452.5|3
1732261550000|2024-11-22 07:45:50|41472.6|41452.6|41467.6|41447.6|41472.6|41452.6|41467.6|41447.6|0
1732261560000|2024-11-22 07:46:00|41465.1|41445.1|41467.6|41447.6|41467.6|41447.6|41465.1|41445.1|0
1732261570000|2024-11-22 07:46:10|41467.7|41447.7|41470.2|41450.2|41470.2|41450.2|41465.2|41445.2|4
1732261580000|2024-11-22 07:46:20|41472.5|41452.5|41480|41460|41480|41460|41472.5|41452.5|1
1732261590000|2024-11-22 07:46:30|41482.5|41462.5|41477.7|41457.7|41482.5|41462.5|41477.5|41457.5|0
1732261600000|2024-11-22 07:46:40|41480|41460|41475.2|41455.2|41480|41460|41475.2|41455.2|0
1732261610000|2024-11-22 07:46:50|41475|41455|41475|41455|41475|41455|41475|41455|0
1732261620000|2024-11-22 07:47:00|41472.5|41452.5|41485.2|41465.2|41485.2|41465.2|41472.5|41452.5|5
1732261630000|2024-11-22 07:47:10|41485|41465|41485.2|41465.2|41485.2|41465.2|41485|41465|0
1732261640000|2024-11-22 07:47:20|41490|41470|41497.7|41477.7|41500|41480|41490|41470|2
1732261650000|2024-11-22 07:47:30|41500|41480|41512.3|41492.3|41512.3|41492.3|41500|41480|3
1732261660000|2024-11-22 07:47:40|41512.4|41492.4|41512.4|41492.4|41514.8|41494.8|41512.3|41492.3|0
1732261670000|2024-11-22 07:47:50|41514.8|41494.8|41517.4|41497.4|41517.4|41497.4|41514.8|41494.8|8
1732261680000|2024-11-22 07:48:00|41519.9|41499.9|41519.8|41499.8|41524.9|41504.9|41519.8|41499.8|3
1732261690000|2024-11-22 07:48:10|41517.4|41497.4|41517.4|41497.4|41520|41500|41515|41495|2
1732261700000|2024-11-22 07:48:20|41517.5|41497.5|41522.4|41502.4|41522.4|41502.4|41517.5|41497.5|0
1732261710000|2024-11-22 07:48:30|41522.5|41502.5|41520|41500|41522.5|41502.5|41517.7|41497.7|1
1732261720000|2024-11-22 07:48:40|41519.9|41499.9|41520|41500|41522.4|41502.4|41517.4|41497.4|6
1732261730000|2024-11-22 07:48:50|41520.2|41500.2|41527.4|41507.4|41527.4|41507.4|41520.2|41500.2|2
1732261740000|2024-11-22 07:49:00|41527.5|41507.5|41535|41515|41537.7|41517.7|41527.4|41507.4|2
1732261750000|2024-11-22 07:49:10|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|41532.7|41512.7|0
1732261760000|2024-11-22 07:49:20|41532.5|41512.5|41532.7|41512.7|41532.7|41512.7|41532.5|41512.5|3
1732261770000|2024-11-22 07:49:30|41532.8|41512.8|41530.2|41510.2|41535|41515|41530.2|41510.2|12
1732261780000|2024-11-22 07:49:40|41527.7|41507.7|41522.7|41502.7|41530.2|41510.2|41522.7|41502.7|5
1732261790000|2024-11-22 07:49:50|41522.5|41502.5|41517.7|41497.7|41522.5|41502.5|41517.7|41497.7|0
1732261800000|2024-11-22 07:50:00|41515.3|41495.3|41520.3|41500.3|41520.3|41500.3|41515.3|41495.3|3
1732261810000|2024-11-22 07:50:10|41520.4|41500.4|41515.3|41495.3|41520.4|41500.4|41515.3|41495.3|1
1732261820000|2024-11-22 07:50:20|41517.7|41497.7|41512.7|41492.7|41517.7|41497.7|41512.7|41492.7|0
1732261830000|2024-11-22 07:50:30|41512.8|41492.8|41520.2|41500.2|41520.2|41500.2|41512.8|41492.8|1
1732261840000|2024-11-22 07:50:40|41520.3|41500.3|41525.4|41505.4|41527.8|41507.8|41520.3|41500.3|0
1732261850000|2024-11-22 07:50:50|41527.9|41507.9|41535.5|41515.5|41535.5|41515.5|41525.4|41505.4|4
1732261860000|2024-11-22 07:51:00|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41532.9|41512.9|9
1732261870000|2024-11-22 07:51:10|41537.8|41517.8|41537.9|41517.9|41537.9|41517.9|41535.4|41515.4|2
1732261880000|2024-11-22 07:51:20|41540.4|41520.4|41545.4|41525.4|41545.4|41525.4|41537.8|41517.8|6
1732261890000|2024-11-22 07:51:30|41545.3|41525.3|41540.3|41520.3|41545.3|41525.3|41537.9|41517.9|6
1732261900000|2024-11-22 07:51:40|41537.9|41517.9|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|0
1732261910000|2024-11-22 07:51:50|41535.4|41515.4|41535.3|41515.3|41537.9|41517.9|41535.3|41515.3|0
1732261920000|2024-11-22 07:52:00|41535.6|41515.6|41525.7|41505.7|41537.9|41517.9|41525.7|41505.7|3
1732261930000|2024-11-22 07:52:10|41525.6|41505.6|41545.7|41525.7|41545.7|41525.7|41525.6|41505.6|10
1732261940000|2024-11-22 07:52:20|41545.6|41525.6|41543.2|41523.2|41545.6|41525.6|41540.7|41520.7|0
1732261950000|2024-11-22 07:52:30|41543.1|41523.1|41540.6|41520.6|41545.7|41525.7|41538.3|41518.3|1
1732261960000|2024-11-22 07:52:40|41540.7|41520.7|41535.7|41515.7|41543.1|41523.1|41535.7|41515.7|3
1732261970000|2024-11-22 07:52:50|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41535.7|41515.7|0
1732261980000|2024-11-22 07:53:00|41540.7|41520.7|41535.6|41515.6|41540.7|41520.7|41535.6|41515.6|4
1732261990000|2024-11-22 07:53:10|41535.4|41515.4|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|0
1732262000000|2024-11-22 07:53:20|41533.1|41513.1|41533.2|41513.2|41533.2|41513.2|41530.6|41510.6|0
1732262010000|2024-11-22 07:53:30|41530.7|41510.7|41530.7|41510.7|41533.1|41513.1|41528.2|41508.2|0
1732262020000|2024-11-22 07:53:40|41530.6|41510.6|41530.6|41510.6|41530.7|41510.7|41528.2|41508.2|0
1732262030000|2024-11-22 07:53:50|41533.1|41513.1|41545.3|41525.3|41545.3|41525.3|41533.1|41513.1|14
1732262040000|2024-11-22 07:54:00|41547.7|41527.7|41545.4|41525.4|41547.8|41527.8|41542.9|41522.9|7
1732262050000|2024-11-22 07:54:10|41545.3|41525.3|41542.9|41522.9|41545.3|41525.3|41542.9|41522.9|1
1732262070000|2024-11-22 07:54:30|41542.8|41522.8|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|2
1732262080000|2024-11-22 07:54:40|41542.8|41522.8|41540.6|41520.6|41543.1|41523.1|41540.6|41520.6|0
1732262090000|2024-11-22 07:54:50|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|1
1732262100000|2024-11-22 07:55:00|41537.9|41517.9|41537.8|41517.8|41540.4|41520.4|41535.4|41515.4|3
1732262110000|2024-11-22 07:55:10|41535.4|41515.4|41533.1|41513.1|41535.4|41515.4|41532.9|41512.9|1
1732262120000|2024-11-22 07:55:20|41535.3|41515.3|41532.8|41512.8|41535.4|41515.4|41532.8|41512.8|0
1732262130000|2024-11-22 07:55:30|41530.4|41510.4|41525.4|41505.4|41530.4|41510.4|41525.3|41505.3|1
1732262140000|2024-11-22 07:55:40|41525.6|41505.6|41525.4|41505.4|41527.8|41507.8|41520.6|41500.6|0
1732262150000|2024-11-22 07:55:50|41525.6|41505.6|41525.4|41505.4|41527.9|41507.9|41525.4|41505.4|0
1732262160000|2024-11-22 07:56:00|41527.9|41507.9|41530.4|41510.4|41530.4|41510.4|41525.4|41505.4|3
1732262170000|2024-11-22 07:56:10|41530.3|41510.3|41528.1|41508.1|41530.3|41510.3|41528.1|41508.1|0
1732262180000|2024-11-22 07:56:20|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|41530.4|41510.4|0
1732262190000|2024-11-22 07:56:30|41525.4|41505.4|41527.9|41507.9|41527.9|41507.9|41525.4|41505.4|1
1732262200000|2024-11-22 07:56:40|41525.4|41505.4|41527.9|41507.9|41527.9|41507.9|41525.4|41505.4|2
1732262210000|2024-11-22 07:56:50|41525.4|41505.4|41525.4|41505.4|41527.9|41507.9|41525.4|41505.4|2
1732262220000|2024-11-22 07:57:00|41527.8|41507.8|41527.9|41507.9|41527.9|41507.9|41522.9|41502.9|3
1732262230000|2024-11-22 07:57:10|41525.6|41505.6|41530.3|41510.3|41530.3|41510.3|41525.6|41505.6|0
1732262240000|2024-11-22 07:57:20|41530.4|41510.4|41525.3|41505.3|41530.4|41510.4|41525.3|41505.3|0
1732262250000|2024-11-22 07:57:30|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.3|41505.3|0
1732262260000|2024-11-22 07:57:40|41527.9|41507.9|41525.3|41505.3|41527.9|41507.9|41525.3|41505.3|0
1732262270000|2024-11-22 07:57:50|41525.2|41505.2|41522.7|41502.7|41525.3|41505.3|41522.7|41502.7|1
1732262280000|2024-11-22 07:58:00|41520.3|41500.3|41515.3|41495.3|41520.3|41500.3|41515.3|41495.3|0
1732262290000|2024-11-22 07:58:10|41515.2|41495.2|41515.2|41495.2|41515.3|41495.3|41515.2|41495.2|2
1732262300000|2024-11-22 07:58:20|41512.9|41492.9|41512.8|41492.8|41512.9|41492.9|41510.4|41490.4|2
1732262310000|2024-11-22 07:58:30|41510.4|41490.4|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|0
1732262320000|2024-11-22 07:58:40|41510.3|41490.3|41505.4|41485.4|41510.3|41490.3|41503.1|41483.1|5
1732262330000|2024-11-22 07:58:50|41505.3|41485.3|41502.9|41482.9|41505.3|41485.3|41502.9|41482.9|0
1732262340000|2024-11-22 07:59:00|41507.9|41487.9|41522.8|41502.8|41525.2|41505.2|41507.9|41487.9|2
1732262350000|2024-11-22 07:59:10|41522.7|41502.7|41517.9|41497.9|41522.7|41502.7|41517.8|41497.8|2
1732262360000|2024-11-22 07:59:20|41517.8|41497.8|41517.9|41497.9|41517.9|41497.9|41515.4|41495.4|0
1732262370000|2024-11-22 07:59:30|41515.6|41495.6|41517.9|41497.9|41517.9|41497.9|41515.6|41495.6|0
1732262380000|2024-11-22 07:59:40|41520.3|41500.3|41520.4|41500.4|41520.4|41500.4|41520.3|41500.3|0
1732262390000|2024-11-22 07:59:50|41520.3|41500.3|41525.3|41505.3|41525.3|41505.3|41520.3|41500.3|1
1732262400000|2024-11-22 08:00:00|41530.3|41510.3|41515.5|41495.5|41530.3|41510.3|41515.4|41495.4|21
1732262410000|2024-11-22 08:00:10|41513.1|41493.1|41513.1|41493.1|41520.7|41500.7|41513|41493|3
1732262420000|2024-11-22 08:00:20|41515.5|41495.5|41520.8|41500.8|41520.8|41500.8|41510.6|41490.6|1
1732262430000|2024-11-22 08:00:30|41525.8|41505.8|41530.3|41510.3|41533.3|41513.3|41525.8|41505.8|5
1732262440000|2024-11-22 08:00:40|41530.6|41510.6|41523.2|41503.2|41530.6|41510.6|41523.2|41503.2|1
1732262450000|2024-11-22 08:00:50|41528.1|41508.1|41538.1|41518.1|41538.1|41518.1|41523.2|41503.2|8
1732262460000|2024-11-22 08:01:00|41540.5|41520.5|41560.6|41540.6|41567.8|41547.8|41540.5|41520.5|13
1732262470000|2024-11-22 08:01:10|41563.1|41543.1|41563|41543|41563.2|41543.2|41563|41543|5
1732262480000|2024-11-22 08:01:20|41563.1|41543.1|41565.5|41545.5|41575.6|41555.6|41563.1|41543.1|8
1732262490000|2024-11-22 08:01:30|41563.1|41543.1|41565.6|41545.6|41565.6|41545.6|41560.3|41540.3|3
1732262500000|2024-11-22 08:01:40|41568|41548|41565.6|41545.6|41568|41548|41565.6|41545.6|4
1732262510000|2024-11-22 08:01:50|41568|41548|41563.2|41543.2|41568.2|41548.2|41563.2|41543.2|3
1732262520000|2024-11-22 08:02:00|41563.3|41543.3|41575.8|41555.8|41575.8|41555.8|41563.1|41543.1|9
1732262530000|2024-11-22 08:02:10|41576|41556|41580.8|41560.8|41580.8|41560.8|41575.8|41555.8|4
1732262540000|2024-11-22 08:02:20|41583.3|41563.3|41575.6|41555.6|41585.7|41565.7|41573.1|41553.1|22
1732262550000|2024-11-22 08:02:30|41575.5|41555.5|41575.7|41555.7|41575.7|41555.7|41573|41553|4
1732262560000|2024-11-22 08:02:40|41575.8|41555.8|41585.8|41565.8|41588.5|41568.5|41575.8|41555.8|15
1732262570000|2024-11-22 08:02:50|41585.7|41565.7|41585.7|41565.7|41588.2|41568.2|41583.2|41563.2|5
1732262580000|2024-11-22 08:03:00|41585.8|41565.8|41588|41568|41588.3|41568.3|41580.8|41560.8|6
1732262590000|2024-11-22 08:03:10|41585.6|41565.6|41585.7|41565.7|41585.7|41565.7|41580.7|41560.7|3
1732262600000|2024-11-22 08:03:20|41590.6|41570.6|41585.7|41565.7|41590.6|41570.6|41585.7|41565.7|3
1732262610000|2024-11-22 08:03:30|41585.8|41565.8|41595.7|41575.7|41595.7|41575.7|41585.8|41565.8|10
1732262620000|2024-11-22 08:03:40|41603.2|41583.2|41595.8|41575.8|41605.7|41585.7|41595.8|41575.8|17
1732262630000|2024-11-22 08:03:50|41598.2|41578.2|41593.2|41573.2|41598.2|41578.2|41593.2|41573.2|5
1732262640000|2024-11-22 08:04:00|41593.3|41573.3|41555.2|41535.2|41593.3|41573.3|41555.2|41535.2|13
1732262650000|2024-11-22 08:04:10|41555.3|41535.3|41557.7|41537.7|41562.7|41542.7|41555.2|41535.2|5
1732262660000|2024-11-22 08:04:20|41555.2|41535.2|41557.7|41537.7|41557.7|41537.7|41550.3|41530.3|4
1732262670000|2024-11-22 08:04:30|41560.3|41540.3|41558|41538|41565.3|41545.3|41557.8|41537.8|5
1732262680000|2024-11-22 08:04:40|41557.8|41537.8|41555.2|41535.2|41557.8|41537.8|41552.8|41532.8|0
1732262690000|2024-11-22 08:04:50|41555.3|41535.3|41540.3|41520.3|41555.3|41535.3|41540.3|41520.3|5
1732262700000|2024-11-22 08:05:00|41545.3|41525.3|41553|41533|41553|41533|41545.3|41525.3|3
1732262710000|2024-11-22 08:05:10|41555.3|41535.3|41570.3|41550.3|41572.8|41552.8|41555.3|41535.3|3
1732262720000|2024-11-22 08:05:20|41570.2|41550.2|41567.7|41547.7|41570.3|41550.3|41565.3|41545.3|0
1732262730000|2024-11-22 08:05:30|41567.8|41547.8|41562.8|41542.8|41567.8|41547.8|41562.7|41542.7|0
1732262740000|2024-11-22 08:05:40|41565.2|41545.2|41560.5|41540.5|41565.3|41545.3|41557.7|41537.7|5
1732262750000|2024-11-22 08:05:50|41562.8|41542.8|41555.6|41535.6|41565.5|41545.5|41555.5|41535.5|1
1732262760000|2024-11-22 08:06:00|41555.7|41535.7|41560.8|41540.8|41563.2|41543.2|41555.7|41535.7|3
1732262770000|2024-11-22 08:06:10|41560.7|41540.7|41563.2|41543.2|41565.6|41545.6|41560.7|41540.7|0
1732262780000|2024-11-22 08:06:20|41560.7|41540.7|41553.1|41533.1|41560.7|41540.7|41550.6|41530.6|3
1732262790000|2024-11-22 08:06:30|41555.5|41535.5|41558.2|41538.2|41560.7|41540.7|41555.5|41535.5|2
1732262800000|2024-11-22 08:06:40|41558.4|41538.4|41560.6|41540.6|41563.2|41543.2|41558.4|41538.4|3
1732262810000|2024-11-22 08:06:50|41558.2|41538.2|41548.1|41528.1|41558.2|41538.2|41548.1|41528.1|0
1732262820000|2024-11-22 08:07:00|41550.5|41530.5|41548.2|41528.2|41550.7|41530.7|41545.6|41525.6|8
1732262830000|2024-11-22 08:07:10|41545.7|41525.7|41548.2|41528.2|41548.2|41528.2|41545.7|41525.7|2
1732262840000|2024-11-22 08:07:20|41550.6|41530.6|41548.2|41528.2|41550.7|41530.7|41545.7|41525.7|7
1732262850000|2024-11-22 08:07:30|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41540.6|41520.6|2
1732262860000|2024-11-22 08:07:40|41545.7|41525.7|41545.6|41525.6|41550.6|41530.6|41543.1|41523.1|2
1732262870000|2024-11-22 08:07:50|41543.2|41523.2|41540.6|41520.6|41545.6|41525.6|41540.6|41520.6|0
1732262880000|2024-11-22 08:08:00|41538.2|41518.2|41525.5|41505.5|41543.2|41523.2|41525.5|41505.5|5
1732262890000|2024-11-22 08:08:10|41525.3|41505.3|41510.5|41490.5|41525.3|41505.3|41510.5|41490.5|34
1732262900000|2024-11-22 08:08:20|41510.4|41490.4|41528|41508|41528|41508|41507.9|41487.9|12
1732262910000|2024-11-22 08:08:30|41527.9|41507.9|41522.9|41502.9|41527.9|41507.9|41522.7|41502.7|5
1732262920000|2024-11-22 08:08:40|41525.2|41505.2|41542.7|41522.7|41542.7|41522.7|41522.9|41502.9|2
1732262930000|2024-11-22 08:08:50|41545.4|41525.4|41535.4|41515.4|41545.4|41525.4|41535.4|41515.4|0
1732262940000|2024-11-22 08:09:00|41533|41513|41528|41508|41535.4|41515.4|41528|41508|5
1732262950000|2024-11-22 08:09:10|41525.5|41505.5|41520.6|41500.6|41525.5|41505.5|41520.4|41500.4|3
1732262960000|2024-11-22 08:09:20|41523|41503|41523|41503|41523.1|41503.1|41520.6|41500.6|2
1732262970000|2024-11-22 08:09:30|41520.6|41500.6|41528|41508|41528|41508|41520.6|41500.6|1
1732262980000|2024-11-22 08:09:40|41525.5|41505.5|41530.5|41510.5|41530.5|41510.5|41525.5|41505.5|0
1732262990000|2024-11-22 08:09:50|41530.4|41510.4|41527.9|41507.9|41530.5|41510.5|41527.9|41507.9|2
1732263000000|2024-11-22 08:10:00|41527.7|41507.7|41523|41503|41527.7|41507.7|41523|41503|3
1732263010000|2024-11-22 08:10:10|41525.4|41505.4|41520.5|41500.5|41525.6|41505.6|41520.5|41500.5|4
1732263020000|2024-11-22 08:10:20|41518.1|41498.1|41515.5|41495.5|41523|41503|41515.5|41495.5|2
1732263030000|2024-11-22 08:10:30|41517.9|41497.9|41515.4|41495.4|41520.4|41500.4|41515.4|41495.4|3
1732263040000|2024-11-22 08:10:40|41515.2|41495.2|41512.7|41492.7|41515.4|41495.4|41512.7|41492.7|0
1732263050000|2024-11-22 08:10:50|41512.6|41492.6|41497.9|41477.9|41512.6|41492.6|41495.5|41475.5|2
1732263060000|2024-11-22 08:11:00|41495.5|41475.5|41498|41478|41500.4|41480.4|41495.5|41475.5|3
1732263070000|2024-11-22 08:11:10|41500.4|41480.4|41492.9|41472.9|41500.5|41480.5|41492.9|41472.9|9
1732263080000|2024-11-22 08:11:20|41490.4|41470.4|41498|41478|41503|41483|41490.4|41470.4|2
1732263090000|2024-11-22 08:11:30|41500.4|41480.4|41503.1|41483.1|41503.1|41483.1|41495.6|41475.6|8
1732263100000|2024-11-22 08:11:40|41505.6|41485.6|41510.5|41490.5|41510.5|41490.5|41505.6|41485.6|2
1732263110000|2024-11-22 08:11:50|41508|41488|41508|41488|41510.5|41490.5|41508|41488|0
1732263120000|2024-11-22 08:12:00|41513|41493|41513|41493|41513|41493|41513|41493|2
1732263130000|2024-11-22 08:12:10|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|8
1732263140000|2024-11-22 08:12:20|41518|41498|41523|41503|41523|41503|41518|41498|2
1732263150000|2024-11-22 08:12:30|41528|41508|41548|41528|41548.1|41528.1|41528|41508|6
1732263160000|2024-11-22 08:12:40|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|3
1732263170000|2024-11-22 08:12:50|41548.2|41528.2|41578.1|41558.1|41578.1|41558.1|41548.2|41528.2|10
1732263180000|2024-11-22 08:13:00|41578.2|41558.2|41573.2|41553.2|41578.2|41558.2|41571|41551|6
1732263190000|2024-11-22 08:13:10|41568.4|41548.4|41563.4|41543.4|41568.4|41548.4|41563.4|41543.4|2
1732263200000|2024-11-22 08:13:20|41561|41541|41563.4|41543.4|41563.4|41543.4|41560.9|41540.9|2
1732263210000|2024-11-22 08:13:30|41563.5|41543.5|41551|41531|41563.5|41543.5|41550.9|41530.9|8
1732263220000|2024-11-22 08:13:40|41551.1|41531.1|41568.5|41548.5|41568.5|41548.5|41551.1|41531.1|12
1732263230000|2024-11-22 08:13:50|41566|41546|41568.2|41548.2|41570.9|41550.9|41566|41546|16
1732263240000|2024-11-22 08:14:00|41565.9|41545.9|41560.9|41540.9|41568.4|41548.4|41560.9|41540.9|1
1732263250000|2024-11-22 08:14:10|41558.4|41538.4|41558.2|41538.2|41560.9|41540.9|41558.2|41538.2|0
1732263260000|2024-11-22 08:14:20|41558.4|41538.4|41560.9|41540.9|41563.2|41543.2|41558.2|41538.2|1
1732263270000|2024-11-22 08:14:30|41558.5|41538.5|41570.8|41550.8|41570.8|41550.8|41558.5|41538.5|4
1732263280000|2024-11-22 08:14:40|41568.4|41548.4|41558.5|41538.5|41568.4|41548.4|41558.4|41538.4|1
1732263290000|2024-11-22 08:14:50|41558.4|41538.4|41558.5|41538.5|41560.9|41540.9|41558.4|41538.4|0
1732263300000|2024-11-22 08:15:00|41558.3|41538.3|41522.7|41502.7|41558.3|41538.3|41452.7|41432.7|152
1732263310000|2024-11-22 08:15:10|41518|41498|41492.7|41472.7|41550.6|41530.6|41492.7|41472.7|31
1732263320000|2024-11-22 08:15:20|41488|41468|41497.7|41477.7|41503.3|41483.3|41488|41468|9
1732263330000|2024-11-22 08:15:30|41498|41478|41510.4|41490.4|41510.4|41490.4|41492.7|41472.7|2
1732263340000|2024-11-22 08:15:40|41507.7|41487.7|41533.3|41513.3|41533.3|41513.3|41497.7|41477.7|13
1732263350000|2024-11-22 08:15:50|41530.9|41510.9|41525.6|41505.6|41533.5|41513.5|41523.4|41503.4|10
1732263360000|2024-11-22 08:16:00|41528.3|41508.3|41530.6|41510.6|41540.8|41520.8|41528|41508|8
1732263370000|2024-11-22 08:16:10|41530.4|41510.4|41550.6|41530.6|41550.6|41530.6|41523.3|41503.3|5
1732263380000|2024-11-22 08:16:20|41548.3|41528.3|41530.6|41510.6|41548.3|41528.3|41530.6|41510.6|1
1732263390000|2024-11-22 08:16:30|41528.3|41508.3|41545.8|41525.8|41548|41528|41528.3|41508.3|0
1732263400000|2024-11-22 08:16:40|41548|41528|41525.6|41505.6|41548.3|41528.3|41525.6|41505.6|4
1732263410000|2024-11-22 08:16:50|41527.9|41507.9|41523|41503|41537.9|41517.9|41523|41503|2
1732263420000|2024-11-22 08:17:00|41525.5|41505.5|41530.6|41510.6|41535.6|41515.6|41518.1|41498.1|7
1732263430000|2024-11-22 08:17:10|41530.5|41510.5|41525.6|41505.6|41530.5|41510.5|41520.8|41500.8|0
1732263440000|2024-11-22 08:17:20|41523.3|41503.3|41528.3|41508.3|41528.3|41508.3|41520.6|41500.6|0
1732263450000|2024-11-22 08:17:30|41530.6|41510.6|41538.3|41518.3|41543.3|41523.3|41528.3|41508.3|2
1732263460000|2024-11-22 08:17:40|41538.4|41518.4|41553.4|41533.4|41553.5|41533.5|41538.3|41518.3|2
1732263470000|2024-11-22 08:17:50|41551|41531|41560.9|41540.9|41565.9|41545.9|41551|41531|4
1732263480000|2024-11-22 08:18:00|41558.3|41538.3|41563.4|41543.4|41568.4|41548.4|41558.3|41538.3|1
1732263490000|2024-11-22 08:18:10|41563.3|41543.3|41543.5|41523.5|41563.3|41543.3|41540.9|41520.9|1
1732263500000|2024-11-22 08:18:20|41546|41526|41543.5|41523.5|41548.5|41528.5|41540.9|41520.9|4
1732263510000|2024-11-22 08:18:30|41545.9|41525.9|41558.5|41538.5|41563.4|41543.4|41545.9|41525.9|13
1732263520000|2024-11-22 08:18:40|41555.9|41535.9|41551|41531|41555.9|41535.9|41548.6|41528.6|1
1732263530000|2024-11-22 08:18:50|41548.6|41528.6|41560.9|41540.9|41560.9|41540.9|41548.6|41528.6|5
1732263540000|2024-11-22 08:19:00|41560.8|41540.8|41553.3|41533.3|41560.8|41540.8|41553.3|41533.3|1
1732263550000|2024-11-22 08:19:10|41555.9|41535.9|41555.9|41535.9|41558.8|41538.8|41555.6|41535.6|0
1732263560000|2024-11-22 08:19:20|41558.3|41538.3|41558.3|41538.3|41558.5|41538.5|41555.9|41535.9|0
1732263570000|2024-11-22 08:19:30|41558.4|41538.4|41555.9|41535.9|41558.5|41538.5|41553.3|41533.3|0
1732263580000|2024-11-22 08:19:40|41555.6|41535.6|41558.5|41538.5|41565.9|41545.9|41550.9|41530.9|5
1732263590000|2024-11-22 08:19:50|41558.4|41538.4|41548.5|41528.5|41558.4|41538.4|41548.5|41528.5|0
1732263600000|2024-11-22 08:20:00|41548.4|41528.4|41560.9|41540.9|41563.5|41543.5|41546|41526|1
1732263610000|2024-11-22 08:20:10|41561|41541|41560.9|41540.9|41563.5|41543.5|41558.5|41538.5|1
1732263620000|2024-11-22 08:20:20|41558.5|41538.5|41558.4|41538.4|41563.3|41543.3|41555.9|41535.9|3
1732263630000|2024-11-22 08:20:30|41558.5|41538.5|41560.9|41540.9|41560.9|41540.9|41558.4|41538.4|2
1732263640000|2024-11-22 08:20:40|41561|41541|41553.3|41533.3|41563.4|41543.4|41553.3|41533.3|8
1732263650000|2024-11-22 08:20:50|41553.4|41533.4|41543.4|41523.4|41555.9|41535.9|41543.4|41523.4|5
1732263660000|2024-11-22 08:21:00|41543.5|41523.5|41553.3|41533.3|41555.6|41535.6|41543.4|41523.4|4
1732263670000|2024-11-22 08:21:10|41553.5|41533.5|41553.4|41533.4|41563.3|41543.3|41553.4|41533.4|0
1732263680000|2024-11-22 08:21:20|41551|41531|41553.3|41533.3|41553.5|41533.5|41550.9|41530.9|0
1732263690000|2024-11-22 08:21:30|41550.9|41530.9|41553.3|41533.3|41553.3|41533.3|41550.8|41530.8|1
1732263700000|2024-11-22 08:21:40|41553.4|41533.4|41555.8|41535.8|41560.8|41540.8|41553.4|41533.4|2
1732263710000|2024-11-22 08:21:50|41555.9|41535.9|41558.4|41538.4|41560.8|41540.8|41555.8|41535.8|1
1732263720000|2024-11-22 08:22:00|41560.9|41540.9|41560.9|41540.9|41563.3|41543.3|41558.3|41538.3|2
1732263730000|2024-11-22 08:22:10|41560.8|41540.8|41558.3|41538.3|41568.3|41548.3|41555.8|41535.8|1
1732263740000|2024-11-22 08:22:20|41558.4|41538.4|41555.9|41535.9|41558.4|41538.4|41553.4|41533.4|0
1732263750000|2024-11-22 08:22:30|41558.3|41538.3|41548.5|41528.5|41565.8|41545.8|41548.5|41528.5|2
1732263760000|2024-11-22 08:22:40|41548.4|41528.4|41548.5|41528.5|41550.9|41530.9|41548.3|41528.3|0
1732263770000|2024-11-22 08:22:50|41550.9|41530.9|41543.5|41523.5|41553.5|41533.5|41543.5|41523.5|0
1732263780000|2024-11-22 08:23:00|41543.4|41523.4|41538.4|41518.4|41543.4|41523.4|41536|41516|3
1732263790000|2024-11-22 08:23:10|41536|41516|41518.3|41498.3|41536|41516|41518.3|41498.3|7
1732263800000|2024-11-22 08:23:20|41518.4|41498.4|41525.9|41505.9|41528.5|41508.5|41518.4|41498.4|0
1732263810000|2024-11-22 08:23:30|41528.5|41508.5|41523.5|41503.5|41528.5|41508.5|41523.5|41503.5|5
1732263820000|2024-11-22 08:23:40|41523.4|41503.4|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|3
1732263830000|2024-11-22 08:23:50|41523.5|41503.5|41518.3|41498.3|41525.9|41505.9|41518.3|41498.3|0
1732263840000|2024-11-22 08:24:00|41515.9|41495.9|41513.4|41493.4|41518.3|41498.3|41513.4|41493.4|3
1732263850000|2024-11-22 08:24:10|41513.2|41493.2|41518.3|41498.3|41518.3|41498.3|41510.9|41490.9|1
1732263860000|2024-11-22 08:24:20|41520.9|41500.9|41515.9|41495.9|41525.9|41505.9|41515.9|41495.9|2
1732263870000|2024-11-22 08:24:30|41518.3|41498.3|41513.4|41493.4|41518.3|41498.3|41513.4|41493.4|0
1732263880000|2024-11-22 08:24:40|41515.8|41495.8|41516|41496|41516|41496|41513.4|41493.4|1
1732263890000|2024-11-22 08:24:50|41516.2|41496.2|41515.9|41495.9|41518.5|41498.5|41513.5|41493.5|0
1732263900000|2024-11-22 08:25:00|41518.5|41498.5|41523.5|41503.5|41523.5|41503.5|41515.9|41495.9|0
1732263910000|2024-11-22 08:25:10|41525.9|41505.9|41530.9|41510.9|41530.9|41510.9|41523.5|41503.5|1
1732263920000|2024-11-22 08:25:20|41535.8|41515.8|41528.5|41508.5|41535.9|41515.9|41528.5|41508.5|1
1732263930000|2024-11-22 08:25:30|41530.9|41510.9|41530.9|41510.9|41533.5|41513.5|41525.9|41505.9|1
1732263940000|2024-11-22 08:25:40|41531|41511|41540.9|41520.9|41541.2|41521.2|41530.9|41510.9|2
1732263950000|2024-11-22 08:25:50|41538.5|41518.5|41536|41516|41543.5|41523.5|41536|41516|1
1732263960000|2024-11-22 08:26:00|41533.5|41513.5|41528.5|41508.5|41536|41516|41528.5|41508.5|0
1732263970000|2024-11-22 08:26:10|41528.4|41508.4|41526|41506|41528.4|41508.4|41526|41506|0
1732263980000|2024-11-22 08:26:20|41528.5|41508.5|41523.4|41503.4|41528.5|41508.5|41523.4|41503.4|5
1732263990000|2024-11-22 08:26:30|41520.9|41500.9|41518.7|41498.7|41523.5|41503.5|41518.7|41498.7|1
1732264000000|2024-11-22 08:26:40|41516.2|41496.2|41506|41486|41518.5|41498.5|41506|41486|4
1732264010000|2024-11-22 08:26:50|41508.4|41488.4|41508.5|41488.5|41510.9|41490.9|41508.4|41488.4|1
1732264020000|2024-11-22 08:27:00|41510.9|41490.9|41515.9|41495.9|41518.5|41498.5|41508.5|41488.5|1
1732264030000|2024-11-22 08:27:10|41515.8|41495.8|41515.9|41495.9|41515.9|41495.9|41510.9|41490.9|0
1732264040000|2024-11-22 08:27:20|41518.3|41498.3|41515.7|41495.7|41518.3|41498.3|41515.7|41495.7|0
1732264050000|2024-11-22 08:27:30|41513.3|41493.3|41520.8|41500.8|41520.8|41500.8|41513.3|41493.3|2
1732264060000|2024-11-22 08:27:40|41518|41498|41515.7|41495.7|41518|41498|41513.3|41493.3|0
1732264070000|2024-11-22 08:27:50|41513.3|41493.3|41518.3|41498.3|41518.3|41498.3|41513.3|41493.3|2
1732264080000|2024-11-22 08:28:00|41518.4|41498.4|41518.3|41498.3|41518.5|41498.5|41518.3|41498.3|0
1732264090000|2024-11-22 08:28:10|41518.5|41498.5|41523.5|41503.5|41528.4|41508.4|41518.5|41498.5|0
1732264100000|2024-11-22 08:28:20|41528.3|41508.3|41526|41506|41528.4|41508.4|41523.5|41503.5|1
1732264110000|2024-11-22 08:28:30|41523.7|41503.7|41528.4|41508.4|41528.5|41508.5|41523.5|41503.5|0
1732264120000|2024-11-22 08:28:40|41528.3|41508.3|41528.3|41508.3|41528.4|41508.4|41523.5|41503.5|2
1732264130000|2024-11-22 08:28:50|41525.9|41505.9|41523.5|41503.5|41528.3|41508.3|41523.4|41503.4|0
1732264140000|2024-11-22 08:29:00|41525.9|41505.9|41533.4|41513.4|41535.9|41515.9|41525.9|41505.9|5
1732264150000|2024-11-22 08:29:10|41533.6|41513.6|41533.3|41513.3|41535.9|41515.9|41533.3|41513.3|1
1732264160000|2024-11-22 08:29:20|41533.4|41513.4|41535.7|41515.7|41535.9|41515.9|41533.3|41513.3|1
1732264170000|2024-11-22 08:29:30|41533.3|41513.3|41533.3|41513.3|41533.4|41513.4|41533.3|41513.3|0
1732264180000|2024-11-22 08:29:40|41533.4|41513.4|41535.9|41515.9|41538.3|41518.3|41533.3|41513.3|1
1732264190000|2024-11-22 08:29:50|41536.1|41516.1|41538.4|41518.4|41538.6|41518.6|41536.1|41516.1|0
1732264200000|2024-11-22 08:30:00|41535.9|41515.9|41533|41513|41535.9|41515.9|41508.2|41488.2|34
1732264210000|2024-11-22 08:30:10|41533.2|41513.2|41523.2|41503.2|41535.5|41515.5|41513.3|41493.3|3
1732264220000|2024-11-22 08:30:20|41525.5|41505.5|41533|41513|41533|41513|41523.2|41503.2|1
1732264230000|2024-11-22 08:30:30|41530.7|41510.7|41533.3|41513.3|41535.8|41515.8|41525.8|41505.8|4
1732264240000|2024-11-22 08:30:40|41535.9|41515.9|41555.9|41535.9|41558.4|41538.4|41535.9|41515.9|7
1732264250000|2024-11-22 08:30:50|41555.8|41535.8|41556.1|41536.1|41556.2|41536.2|41555.7|41535.7|0
1732264260000|2024-11-22 08:31:00|41555.9|41535.9|41566.1|41546.1|41578.3|41558.3|41555.9|41535.9|12
1732264270000|2024-11-22 08:31:10|41565.9|41545.9|41568.8|41548.8|41571.2|41551.2|41561.1|41541.1|1
1732264280000|2024-11-22 08:31:20|41571.2|41551.2|41570.9|41550.9|41571.2|41551.2|41566.1|41546.1|0
1732264290000|2024-11-22 08:31:30|41568.6|41548.6|41558.6|41538.6|41568.6|41548.6|41555.9|41535.9|1
1732264300000|2024-11-22 08:31:40|41558.3|41538.3|41560.9|41540.9|41563.6|41543.6|41555.9|41535.9|0
1732264310000|2024-11-22 08:31:50|41561.2|41541.2|41555.9|41535.9|41563.3|41543.3|41555.9|41535.9|0
1732264320000|2024-11-22 08:32:00|41558.3|41538.3|41561.2|41541.2|41561.2|41541.2|41551.1|41531.1|0
1732264330000|2024-11-22 08:32:10|41561.1|41541.1|41560.9|41540.9|41568.3|41548.3|41555.9|41535.9|0
1732264340000|2024-11-22 08:32:20|41563.4|41543.4|41563.3|41543.3|41563.6|41543.6|41561.1|41541.1|2
1732264350000|2024-11-22 08:32:30|41560.9|41540.9|41563.6|41543.6|41563.6|41543.6|41558.3|41538.3|6
1732264360000|2024-11-22 08:32:40|41561.2|41541.2|41558.3|41538.3|41565.9|41545.9|41558.3|41538.3|0
1732264370000|2024-11-22 08:32:50|41555.9|41535.9|41558.3|41538.3|41558.6|41538.6|41553.6|41533.6|0
1732264380000|2024-11-22 08:33:00|41558.6|41538.6|41558.3|41538.3|41560.9|41540.9|41555.9|41535.9|0
1732264390000|2024-11-22 08:33:10|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41553.3|41533.3|0
1732264400000|2024-11-22 08:33:20|41553.4|41533.4|41563.3|41543.3|41563.3|41543.3|41553.4|41533.4|3
1732264410000|2024-11-22 08:33:30|41563.6|41543.6|41543.3|41523.3|41563.6|41543.6|41543.3|41523.3|2
1732264420000|2024-11-22 08:33:40|41540.9|41520.9|41533.3|41513.3|41543.3|41523.3|41533.3|41513.3|0
1732264430000|2024-11-22 08:33:50|41530.9|41510.9|41528.3|41508.3|41535.8|41515.8|41528.3|41508.3|0
1732264440000|2024-11-22 08:34:00|41530.8|41510.8|41528.6|41508.6|41533.3|41513.3|41520.9|41500.9|2
1732264450000|2024-11-22 08:34:10|41531.2|41511.2|41538.6|41518.6|41540.9|41520.9|41531.2|41511.2|0
1732264460000|2024-11-22 08:34:20|41540.9|41520.9|41531.1|41511.1|41540.9|41520.9|41531.1|41511.1|1
1732264470000|2024-11-22 08:34:30|41530.9|41510.9|41528.7|41508.7|41530.9|41510.9|41518.6|41498.6|6
1732264480000|2024-11-22 08:34:40|41531.1|41511.1|41543.7|41523.7|41543.7|41523.7|41531.1|41511.1|4
1732264490000|2024-11-22 08:34:50|41543.6|41523.6|41538.8|41518.8|41543.6|41523.6|41538.6|41518.6|2
1732264500000|2024-11-22 08:35:00|41541.2|41521.2|41523.6|41503.6|41541.2|41521.2|41520.9|41500.9|1
1732264510000|2024-11-22 08:35:10|41523.3|41503.3|41518.6|41498.6|41523.3|41503.3|41518.3|41498.3|0
1732264520000|2024-11-22 08:35:20|41518.4|41498.4|41523.6|41503.6|41523.6|41503.6|41518.3|41498.3|2
1732264530000|2024-11-22 08:35:30|41523.3|41503.3|41521.2|41501.2|41523.6|41503.6|41518.3|41498.3|0
1732264540000|2024-11-22 08:35:40|41521.1|41501.1|41533.4|41513.4|41533.4|41513.4|41521.1|41501.1|1
1732264550000|2024-11-22 08:35:50|41533.6|41513.6|41538.6|41518.6|41538.6|41518.6|41533.6|41513.6|0
1732264560000|2024-11-22 08:36:00|41540.9|41520.9|41555.8|41535.8|41555.8|41535.8|41540.9|41520.9|0
1732264570000|2024-11-22 08:36:10|41555.9|41535.9|41561.1|41541.1|41561.1|41541.1|41553.6|41533.6|1
1732264580000|2024-11-22 08:36:20|41560.8|41540.8|41553.6|41533.6|41560.8|41540.8|41553.4|41533.4|0
1732264590000|2024-11-22 08:36:30|41550.9|41530.9|41548.6|41528.6|41550.9|41530.9|41548.6|41528.6|0
1732264600000|2024-11-22 08:36:40|41545.9|41525.9|41535.9|41515.9|41545.9|41525.9|41535.9|41515.9|1
1732264610000|2024-11-22 08:36:50|41533.3|41513.3|41525.9|41505.9|41533.3|41513.3|41523.3|41503.3|4
1732264620000|2024-11-22 08:37:00|41528.3|41508.3|41546.1|41526.1|41546.1|41526.1|41528.3|41508.3|1
1732264630000|2024-11-22 08:37:10|41546|41526|41543.6|41523.6|41546|41526|41543.6|41523.6|0
1732264640000|2024-11-22 08:37:20|41546|41526|41543.6|41523.6|41546|41526|41543.6|41523.6|0
1732264650000|2024-11-22 08:37:30|41541.1|41521.1|41533.3|41513.3|41543.3|41523.3|41530.8|41510.8|5
1732264660000|2024-11-22 08:37:40|41535.7|41515.7|41533.3|41513.3|41535.7|41515.7|41533.3|41513.3|0
1732264670000|2024-11-22 08:37:50|41531|41511|41530.8|41510.8|41531|41511|41528.3|41508.3|0
1732264680000|2024-11-22 08:38:00|41531|41511|41531|41511|41531|41511|41528.3|41508.3|0
1732264690000|2024-11-22 08:38:10|41533.3|41513.3|41531|41511|41533.3|41513.3|41528.6|41508.6|0
1732264700000|2024-11-22 08:38:20|41533.3|41513.3|41526|41506|41538.3|41518.3|41526|41506|0
1732264710000|2024-11-22 08:38:30|41523.6|41503.6|41523.3|41503.3|41523.6|41503.6|41521|41501|1
1732264720000|2024-11-22 08:38:40|41523.5|41503.5|41520.7|41500.7|41525.8|41505.8|41520.7|41500.7|0
1732264730000|2024-11-22 08:38:50|41518.3|41498.3|41518.3|41498.3|41521|41501|41518.3|41498.3|2
1732264740000|2024-11-22 08:39:00|41518.5|41498.5|41518.3|41498.3|41521|41501|41518.3|41498.3|0
1732264750000|2024-11-22 08:39:10|41516|41496|41516|41496|41518.6|41498.6|41513.6|41493.6|0
1732264760000|2024-11-22 08:39:20|41518.3|41498.3|41518.6|41498.6|41521.1|41501.1|41518.3|41498.3|1
1732264770000|2024-11-22 08:39:30|41521|41501|41518.5|41498.5|41523.3|41503.3|41518.5|41498.5|2
1732264780000|2024-11-22 08:39:40|41518.6|41498.6|41518.6|41498.6|41523.3|41503.3|41518.5|41498.5|0
1732264790000|2024-11-22 08:39:50|41518.5|41498.5|41513.3|41493.3|41518.5|41498.5|41511|41491|2
1732264800000|2024-11-22 08:40:00|41511|41491|41513.3|41493.3|41513.3|41493.3|41506.1|41486.1|6
1732264810000|2024-11-22 08:40:10|41513.5|41493.5|41511|41491|41513.6|41493.6|41506|41486|1
1732264820000|2024-11-22 08:40:20|41508.3|41488.3|41505.7|41485.7|41508.5|41488.5|41503.3|41483.3|0
1732264830000|2024-11-22 08:40:30|41503.3|41483.3|41506.1|41486.1|41508.5|41488.5|41503.3|41483.3|2
1732264840000|2024-11-22 08:40:40|41506|41486|41511|41491|41511|41491|41506|41486|1
1732264850000|2024-11-22 08:40:50|41508.6|41488.6|41518.5|41498.5|41521|41501|41508.5|41488.5|4
1732264860000|2024-11-22 08:41:00|41518.3|41498.3|41506|41486|41518.3|41498.3|41506|41486|1
1732264870000|2024-11-22 08:41:10|41506.1|41486.1|41511.1|41491.1|41511.2|41491.2|41506.1|41486.1|2
1732264880000|2024-11-22 08:41:20|41511.2|41491.2|41513.7|41493.7|41516.1|41496.1|41508.6|41488.6|4
1732264890000|2024-11-22 08:41:30|41516.1|41496.1|41506|41486|41516.1|41496.1|41505.7|41485.7|3
1732264900000|2024-11-22 08:41:40|41503.6|41483.6|41506|41486|41506|41486|41503.3|41483.3|0
1732264910000|2024-11-22 08:41:50|41506.2|41486.2|41508.6|41488.6|41508.6|41488.6|41506|41486|0
1732264920000|2024-11-22 08:42:00|41511|41491|41515.8|41495.8|41515.8|41495.8|41508.6|41488.6|2
1732264930000|2024-11-22 08:42:10|41513.5|41493.5|41513.3|41493.3|41513.6|41493.6|41513.3|41493.3|0
1732264940000|2024-11-22 08:42:20|41513.2|41493.2|41505.7|41485.7|41513.2|41493.2|41505.7|41485.7|0
1732264950000|2024-11-22 08:42:30|41503.3|41483.3|41500.8|41480.8|41505.7|41485.7|41498.5|41478.5|1
1732264960000|2024-11-22 08:42:40|41498.3|41478.3|41495.8|41475.8|41498.3|41478.3|41495.8|41475.8|3
1732264970000|2024-11-22 08:42:50|41493.3|41473.3|41490.8|41470.8|41495.8|41475.8|41488.5|41468.5|1
1732264980000|2024-11-22 08:43:00|41491|41471|41498.5|41478.5|41500.8|41480.8|41491|41471|2
1732264990000|2024-11-22 08:43:10|41498.6|41478.6|41498.6|41478.6|41501|41481|41498.3|41478.3|1
1732265000000|2024-11-22 08:43:20|41498.3|41478.3|41488.6|41468.6|41498.3|41478.3|41488.6|41468.6|0
1732265010000|2024-11-22 08:43:30|41486.2|41466.2|41488.3|41468.3|41488.6|41468.6|41486|41466|2
1732265020000|2024-11-22 08:43:40|41486|41466|41483.6|41463.6|41488.6|41468.6|41483.6|41463.6|6
1732265030000|2024-11-22 08:43:50|41481.2|41461.2|41476|41456|41481.2|41461.2|41475.8|41455.8|6
1732265040000|2024-11-22 08:44:00|41478.3|41458.3|41476|41456|41478.3|41458.3|41476|41456|0
1732265050000|2024-11-22 08:44:10|41473.5|41453.5|41483.3|41463.3|41483.6|41463.6|41473.5|41453.5|11
1732265060000|2024-11-22 08:44:20|41483.2|41463.2|41478.5|41458.5|41483.3|41463.3|41478.5|41458.5|1
1732265070000|2024-11-22 08:44:30|41478.3|41458.3|41480.8|41460.8|41480.8|41460.8|41468.6|41448.6|6
1732265080000|2024-11-22 08:44:40|41478.5|41458.5|41481|41461|41483.6|41463.6|41478.5|41458.5|0
1732265090000|2024-11-22 08:44:50|41478.6|41458.6|41483.5|41463.5|41483.5|41463.5|41478.6|41458.6|0
1732265100000|2024-11-22 08:45:00|41483.3|41463.3|41483.6|41463.6|41486|41466|41481.1|41461.1|1
1732265110000|2024-11-22 08:45:10|41481.1|41461.1|41478.6|41458.6|41481.1|41461.1|41478.6|41458.6|0
1732265120000|2024-11-22 08:45:20|41473.6|41453.6|41471|41451|41473.6|41453.6|41471|41451|0
1732265130000|2024-11-22 08:45:30|41473.4|41453.4|41473.5|41453.5|41473.6|41453.6|41468.6|41448.6|3
1732265140000|2024-11-22 08:45:40|41473.4|41453.4|41468.4|41448.4|41473.4|41453.4|41468.4|41448.4|9
1732265150000|2024-11-22 08:45:50|41468.5|41448.5|41465.7|41445.7|41468.6|41448.6|41465.7|41445.7|2
1732265160000|2024-11-22 08:46:00|41463.2|41443.2|41463.2|41443.2|41463.4|41443.4|41460.7|41440.7|0
1732265170000|2024-11-22 08:46:10|41463.1|41443.1|41453.4|41433.4|41463.1|41443.1|41453.4|41433.4|2
1732265180000|2024-11-22 08:46:20|41453.2|41433.2|41453.4|41433.4|41455.9|41435.9|41453.2|41433.2|18
1732265190000|2024-11-22 08:46:30|41453.1|41433.1|41452.9|41432.9|41453.1|41433.1|41452.9|41432.9|16
1732265200000|2024-11-22 08:46:40|41453|41433|41453|41433|41453|41433|41453|41433|0
1732265210000|2024-11-22 08:46:50|41453.1|41433.1|41453.5|41433.5|41453.5|41433.5|41448.4|41428.4|4
1732265220000|2024-11-22 08:47:00|41453.4|41433.4|41456|41436|41456|41436|41453.4|41433.4|1
1732265230000|2024-11-22 08:47:10|41458.4|41438.4|41468.4|41448.4|41468.4|41448.4|41458.4|41438.4|3
1732265240000|2024-11-22 08:47:20|41468.5|41448.5|41471|41451|41473.2|41453.2|41468.5|41448.5|1
1732265250000|2024-11-22 08:47:30|41473.4|41453.4|41475.9|41455.9|41475.9|41455.9|41473.4|41453.4|0
1732265260000|2024-11-22 08:47:40|41473.5|41453.5|41473.4|41453.4|41473.5|41453.5|41473.4|41453.4|1
1732265270000|2024-11-22 08:47:50|41475.9|41455.9|41475.7|41455.7|41475.9|41455.9|41475.7|41455.7|0
1732265280000|2024-11-22 08:48:00|41473.4|41453.4|41468.4|41448.4|41475.9|41455.9|41468.4|41448.4|0
1732265290000|2024-11-22 08:48:10|41473.4|41453.4|41468.4|41448.4|41473.4|41453.4|41468.4|41448.4|1
1732265300000|2024-11-22 08:48:20|41468.5|41448.5|41468.4|41448.4|41470.9|41450.9|41468.4|41448.4|0
1732265310000|2024-11-22 08:48:30|41466|41446|41466|41446|41466|41446|41461|41441|1
1732265320000|2024-11-22 08:48:40|41468.4|41448.4|41476|41456|41478.4|41458.4|41468.4|41448.4|2
1732265330000|2024-11-22 08:48:50|41478.4|41458.4|41478.4|41458.4|41478.5|41458.5|41478.4|41458.4|0
1732265340000|2024-11-22 08:49:00|41476|41456|41473.4|41453.4|41481|41461|41473.4|41453.4|1
1732265350000|2024-11-22 08:49:10|41473.5|41453.5|41463.5|41443.5|41476|41456|41463.5|41443.5|1
1732265360000|2024-11-22 08:49:20|41463.4|41443.4|41453.5|41433.5|41463.4|41443.4|41453.5|41433.5|0
1732265370000|2024-11-22 08:49:30|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41451|41431|2
1732265380000|2024-11-22 08:49:40|41456|41436|41458.4|41438.4|41463.4|41443.4|41456|41436|0
1732265390000|2024-11-22 08:49:50|41458.5|41438.5|41456|41436|41461|41441|41456|41436|0
1732265400000|2024-11-22 08:50:00|41458.4|41438.4|41461|41441|41461|41441|41456|41436|0
1732265410000|2024-11-22 08:50:10|41458.6|41438.6|41453.5|41433.5|41461|41441|41453.4|41433.4|3
1732265420000|2024-11-22 08:50:20|41453.4|41433.4|41438.5|41418.5|41453.4|41433.4|41438.5|41418.5|7
1732265430000|2024-11-22 08:50:30|41438.4|41418.4|41438.5|41418.5|41438.5|41418.5|41433.6|41413.6|13
1732265440000|2024-11-22 08:50:40|41436.1|41416.1|41433.2|41413.2|41436.1|41416.1|41433.2|41413.2|7
1732265450000|2024-11-22 08:50:50|41433.4|41413.4|41438.4|41418.4|41440.9|41420.9|41433.4|41413.4|1
1732265460000|2024-11-22 08:51:00|41436|41416|41438.4|41418.4|41441|41421|41436|41416|1
1732265470000|2024-11-22 08:51:10|41436|41416|41441.1|41421.1|41441.1|41421.1|41436|41416|1
1732265480000|2024-11-22 08:51:20|41441|41421|41450.9|41430.9|41450.9|41430.9|41441|41421|6
1732265490000|2024-11-22 08:51:30|41448.5|41428.5|41443.4|41423.4|41448.5|41428.5|41443.4|41423.4|3
1732265500000|2024-11-22 08:51:40|41440.9|41420.9|41448.6|41428.6|41451|41431|41440.9|41420.9|24
1732265510000|2024-11-22 08:51:50|41451|41431|41453.5|41433.5|41456|41436|41451|41431|0
1732265520000|2024-11-22 08:52:00|41453.4|41433.4|41456|41436|41458.5|41438.5|41453.4|41433.4|0
1732265530000|2024-11-22 08:52:10|41453.5|41433.5|41453.6|41433.6|41456|41436|41453.4|41433.4|0
1732265540000|2024-11-22 08:52:20|41456|41436|41451|41431|41456|41436|41451|41431|2
1732265550000|2024-11-22 08:52:30|41456|41436|41453.6|41433.6|41456|41436|41453.6|41433.6|0
1732265560000|2024-11-22 08:52:40|41456|41436|41453.6|41433.6|41458.4|41438.4|41453.5|41433.5|0
1732265570000|2024-11-22 08:52:50|41453.5|41433.5|41458.5|41438.5|41458.5|41438.5|41453.5|41433.5|0
1732265580000|2024-11-22 08:53:00|41456|41436|41453.5|41433.5|41456|41436|41453.5|41433.5|0
1732265590000|2024-11-22 08:53:10|41451.1|41431.1|41451.1|41431.1|41453.5|41433.5|41451.1|41431.1|2
1732265600000|2024-11-22 08:53:20|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41451.1|41431.1|0
1732265610000|2024-11-22 08:53:30|41448.6|41428.6|41441.3|41421.3|41448.6|41428.6|41441.3|41421.3|4
1732265620000|2024-11-22 08:53:40|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41438.6|41418.6|0
1732265630000|2024-11-22 08:53:50|41443.4|41423.4|41446.1|41426.1|41446.1|41426.1|41443.4|41423.4|0
1732265640000|2024-11-22 08:54:00|41446|41426|41438.5|41418.5|41448.5|41428.5|41438.5|41418.5|1
1732265650000|2024-11-22 08:54:10|41436.1|41416.1|41438.5|41418.5|41438.5|41418.5|41436|41416|0
1732265660000|2024-11-22 08:54:20|41438.6|41418.6|41443.4|41423.4|41443.6|41423.6|41438.6|41418.6|0
1732265670000|2024-11-22 08:54:30|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|1
1732265680000|2024-11-22 08:54:40|41440.8|41420.8|41436|41416|41440.8|41420.8|41436|41416|17
1732265690000|2024-11-22 08:54:50|41435.9|41415.9|41436.1|41416.1|41436.1|41416.1|41433.5|41413.5|2
1732265700000|2024-11-22 08:55:00|41438.5|41418.5|41438.5|41418.5|41440.9|41420.9|41436|41416|4
1732265710000|2024-11-22 08:55:10|41440.9|41420.9|41438.5|41418.5|41440.9|41420.9|41438.5|41418.5|0
1732265720000|2024-11-22 08:55:20|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436|41416|0
1732265730000|2024-11-22 08:55:30|41433.6|41413.6|41428.8|41408.8|41433.6|41413.6|41426.3|41406.3|2
1732265740000|2024-11-22 08:55:40|41431.1|41411.1|41426.1|41406.1|41431.1|41411.1|41426.1|41406.1|16
1732265750000|2024-11-22 08:55:50|41428.5|41408.5|41426.1|41406.1|41431|41411|41426.1|41406.1|2
1732265760000|2024-11-22 08:56:00|41426.3|41406.3|41431.1|41411.1|41431.1|41411.1|41426.1|41406.1|1
1732265780000|2024-11-22 08:56:20|41431.3|41411.3|41425.9|41405.9|41431.3|41411.3|41425.9|41405.9|16
1732265790000|2024-11-22 08:56:30|41423.5|41403.5|41428.4|41408.4|41428.4|41408.4|41423.5|41403.5|3
1732265800000|2024-11-22 08:56:40|41430.8|41410.8|41425.8|41405.8|41430.8|41410.8|41425.8|41405.8|2
1732265810000|2024-11-22 08:56:50|||||||||3
1732265820000|2024-11-22 08:57:00|41420.6|41400.6|41408|41388|41420.6|41400.6|41407.9|41387.9|8
1732265830000|2024-11-22 08:57:10|41408.1|41388.1|41405.6|41385.6|41408.1|41388.1|41405.6|41385.6|0
1732265840000|2024-11-22 08:57:20|41405.8|41385.8|41410.8|41390.8|41410.8|41390.8|41405.6|41385.6|2
1732265850000|2024-11-22 08:57:30|41413.1|41393.1|41413.1|41393.1|41418.1|41398.1|41413.1|41393.1|2
1732265860000|2024-11-22 08:57:40|41413.3|41393.3|41413.3|41393.3|41415.8|41395.8|41413.1|41393.1|0
1732265870000|2024-11-22 08:57:50|41413.1|41393.1|41408.4|41388.4|41413.1|41393.1|41408.4|41388.4|1
1732265880000|2024-11-22 08:58:00|41408.3|41388.3|41408.4|41388.4|41408.4|41388.4|41405.9|41385.9|5
1732265890000|2024-11-22 08:58:10|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41408.4|41388.4|5
1732265910000|2024-11-22 08:58:30|41408.5|41388.5|41410.8|41390.8|41410.9|41390.9|41408.5|41388.5|1
1732265920000|2024-11-22 08:58:40|41410.9|41390.9|41411|41391|41411|41391|41410.9|41390.9|0
1732265930000|2024-11-22 08:58:50|41413.4|41393.4|41410.8|41390.8|41413.4|41393.4|41410.8|41390.8|0
1732265940000|2024-11-22 08:59:00|41413.1|41393.1|41413.1|41393.1|41413.4|41393.4|41413.1|41393.1|0
1732265950000|2024-11-22 08:59:10|41413.3|41393.3|41415.8|41395.8|41415.8|41395.8|41413.3|41393.3|1
1732265960000|2024-11-22 08:59:20|41418.4|41398.4|41418.1|41398.1|41420.8|41400.8|41418.1|41398.1|0
1732265970000|2024-11-22 08:59:30|41415.8|41395.8|41412.9|41392.9|41415.8|41395.8|41408.4|41388.4|5
1732265980000|2024-11-22 08:59:40|41408.1|41388.1|41403.4|41383.4|41408.1|41388.1|41398.1|41378.1|10
1732265990000|2024-11-22 08:59:50|41403.5|41383.5|41413.3|41393.3|41413.4|41393.4|41403.5|41383.5|1
1732266000000|2024-11-22 09:00:00|41413.4|41393.4|41385.8|41365.8|41413.4|41393.4|41378.3|41358.3|23
1732266010000|2024-11-22 09:00:10|41383.4|41363.4|41358.1|41338.1|41385.8|41365.8|41358.1|41338.1|15
1732266020000|2024-11-22 09:00:20|41353.3|41333.3|41337.9|41317.9|41353.3|41333.3|41333|41313|6
1732266030000|2024-11-22 09:00:30|41335.5|41315.5|41342.9|41322.9|41345.5|41325.5|41335.4|41315.4|25
1732266040000|2024-11-22 09:00:40|41337.8|41317.8|41340.4|41320.4|41340.4|41320.4|41332.9|41312.9|2
1732266050000|2024-11-22 09:00:50|41340.5|41320.5|41350.5|41330.5|41352.9|41332.9|41340.5|41320.5|2
1732266060000|2024-11-22 09:01:00|41348|41328|41360.4|41340.4|41365.3|41345.3|41347.9|41327.9|11
1732266070000|2024-11-22 09:01:10|41362.8|41342.8|41360.3|41340.3|41367.8|41347.8|41360.3|41340.3|3
1732266080000|2024-11-22 09:01:20|41360|41340|41365.3|41345.3|41365.4|41345.4|41355.3|41335.3|4
1732266090000|2024-11-22 09:01:30|41370.3|41350.3|41382.6|41362.6|41385.3|41365.3|41370.3|41350.3|8
1732266100000|2024-11-22 09:01:40|41382.9|41362.9|41360.5|41340.5|41385.3|41365.3|41360.5|41340.5|20
1732266110000|2024-11-22 09:01:50|41360.4|41340.4|41362.9|41342.9|41365.3|41345.3|41352.9|41332.9|1
1732266120000|2024-11-22 09:02:00|41363|41343|41360.5|41340.5|41365.4|41345.4|41360.5|41340.5|4
1732266130000|2024-11-22 09:02:10|41362.9|41342.9|41365.2|41345.2|41365.3|41345.3|41360.3|41340.3|2
1732266140000|2024-11-22 09:02:20|41362.7|41342.7|41372.7|41352.7|41372.7|41352.7|41362.7|41342.7|3
1732266150000|2024-11-22 09:02:30|41370.3|41350.3|41380.3|41360.3|41382.7|41362.7|41370.3|41350.3|1
1732266160000|2024-11-22 09:02:40|41380.2|41360.2|41385.3|41365.3|41385.3|41365.3|41377.7|41357.7|0
1732266170000|2024-11-22 09:02:50|41382.9|41362.9|41380.3|41360.3|41385.3|41365.3|41377.7|41357.7|0
1732266180000|2024-11-22 09:03:00|41380|41360|41375.3|41355.3|41380.3|41360.3|41375.2|41355.2|2
1732266190000|2024-11-22 09:03:10|41375.2|41355.2|41362.7|41342.7|41375.2|41355.2|41360.2|41340.2|2
1732266200000|2024-11-22 09:03:20|41365.2|41345.2|41355.3|41335.3|41367.9|41347.9|41355.2|41335.2|1
1732266210000|2024-11-22 09:03:30|41355.2|41335.2|41350.3|41330.3|41355.2|41335.2|41350.3|41330.3|1
1732266220000|2024-11-22 09:03:40|41352.8|41332.8|41347.9|41327.9|41355.3|41335.3|41345.5|41325.5|0
1732266230000|2024-11-22 09:03:50|41347.8|41327.8|41345.3|41325.3|41350.3|41330.3|41342.7|41322.7|6
1732266240000|2024-11-22 09:04:00|41345|41325|41335.3|41315.3|41345|41325|41335.3|41315.3|1
1732266250000|2024-11-22 09:04:10|41337.7|41317.7|41342.7|41322.7|41342.7|41322.7|41335.3|41315.3|0
1732266260000|2024-11-22 09:04:20|41342.8|41322.8|41347.7|41327.7|41347.8|41327.8|41340.4|41320.4|1
1732266270000|2024-11-22 09:04:30|41345.2|41325.2|41340.3|41320.3|41345.2|41325.2|41340.3|41320.3|1
1732266280000|2024-11-22 09:04:40|41342.7|41322.7|41332.5|41312.5|41345.2|41325.2|41332.5|41312.5|4
1732266290000|2024-11-22 09:04:50|41330|41310|41322.9|41302.9|41330|41310|41322.9|41302.9|2
1732266300000|2024-11-22 09:05:00|41325.3|41305.3|41335.2|41315.2|41335.2|41315.2|41325.3|41305.3|1
1732266310000|2024-11-22 09:05:10|41335.3|41315.3|41332.7|41312.7|41335.3|41315.3|41332.7|41312.7|3
1732266320000|2024-11-22 09:05:20|41330.3|41310.3|41340.3|41320.3|41342.7|41322.7|41327.7|41307.7|0
1732266330000|2024-11-22 09:05:30|41342.7|41322.7|41327.7|41307.7|41342.7|41322.7|41327.7|41307.7|2
1732266340000|2024-11-22 09:05:40|41327.8|41307.8|41312.7|41292.7|41327.8|41307.8|41312.7|41292.7|4
1732266350000|2024-11-22 09:05:50|41315.2|41295.2|41320.2|41300.2|41322.7|41302.7|41315.2|41295.2|23
1732266360000|2024-11-22 09:06:00|41320|41300|41305.2|41285.2|41322.7|41302.7|41305.2|41285.2|18
1732266370000|2024-11-22 09:06:10|41307.8|41287.8|41310.3|41290.3|41312.8|41292.8|41307.8|41287.8|2
1732266380000|2024-11-22 09:06:20|41310.4|41290.4|41325.2|41305.2|41327.7|41307.7|41310.4|41290.4|2
1732266390000|2024-11-22 09:06:30|41327.7|41307.7|41322.7|41302.7|41327.7|41307.7|41322.7|41302.7|1
1732266400000|2024-11-22 09:06:40|41325.3|41305.3|41330|41310|41330.3|41310.3|41325.3|41305.3|6
1732266410000|2024-11-22 09:06:50|41327.7|41307.7|41332.8|41312.8|41332.8|41312.8|41325.2|41305.2|0
1732266420000|2024-11-22 09:07:00|41332.7|41312.7|41330.3|41310.3|41335.3|41315.3|41330.3|41310.3|5
1732266430000|2024-11-22 09:07:10|41332.9|41312.9|41330.2|41310.2|41332.9|41312.9|41327.7|41307.7|1
1732266440000|2024-11-22 09:07:20|41330.3|41310.3|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|0
1732266450000|2024-11-22 09:07:30|41325.4|41305.4|41317.7|41297.7|41325.4|41305.4|41317.7|41297.7|0
1732266460000|2024-11-22 09:07:40|41315.3|41295.3|41325.3|41305.3|41327.9|41307.9|41315|41295|5
1732266470000|2024-11-22 09:07:50|41322.9|41302.9|41327.9|41307.9|41330.3|41310.3|41322.9|41302.9|2
1732266480000|2024-11-22 09:08:00|41330.3|41310.3|41337.7|41317.7|41337.7|41317.7|41327.9|41307.9|13
1732266490000|2024-11-22 09:08:10|41332.8|41312.8|41327.7|41307.7|41332.8|41312.8|41327.7|41307.7|2
1732266500000|2024-11-22 09:08:20|41325.3|41305.3|41322.7|41302.7|41325.3|41305.3|41322.7|41302.7|6
1732266510000|2024-11-22 09:08:30|41320.2|41300.2|41312.8|41292.8|41320.2|41300.2|41310.3|41290.3|3
1732266520000|2024-11-22 09:08:40|41312.7|41292.7|41315.3|41295.3|41315.3|41295.3|41312.7|41292.7|0
1732266530000|2024-11-22 09:08:50|41312.7|41292.7|41317.8|41297.8|41317.8|41297.8|41312.7|41292.7|0
1732266540000|2024-11-22 09:09:00|41317.7|41297.7|41307.7|41287.7|41320.2|41300.2|41302.8|41282.8|4
1732266550000|2024-11-22 09:09:10|41310|41290|41290.3|41270.3|41310|41290|41287.8|41267.8|20
1732266560000|2024-11-22 09:09:20|41290.2|41270.2|41285.2|41265.2|41292.7|41272.7|41278.2|41258.2|13
1732266570000|2024-11-22 09:09:30|41280.3|41260.3|41270.2|41250.2|41280.3|41260.3|41270.2|41250.2|13
1732266580000|2024-11-22 09:09:40|41270.3|41250.3|41280.2|41260.2|41280.2|41260.2|41270.3|41250.3|7
1732266590000|2024-11-22 09:09:50|41287.7|41267.7|41292.7|41272.7|41295.2|41275.2|41287.7|41267.7|4
1732266600000|2024-11-22 09:10:00|41290.3|41270.3|41285.1|41265.1|41290.3|41270.3|41280.3|41260.3|7
1732266610000|2024-11-22 09:10:10|41282.7|41262.7|41272.7|41252.7|41285.3|41265.3|41272.7|41252.7|4
1732266620000|2024-11-22 09:10:20|41270.2|41250.2|41255.2|41235.2|41270.2|41250.2|41250.4|41230.4|12
1732266630000|2024-11-22 09:10:30|41255.1|41235.1|41232.4|41212.4|41255.1|41235.1|41229.9|41209.9|20
1732266640000|2024-11-22 09:10:40|41225.2|41205.2|41230.1|41210.1|41234.9|41214.9|41225.1|41205.1|10
1732266650000|2024-11-22 09:10:50|41229.9|41209.9|41207.3|41187.3|41229.9|41209.9|41202.7|41182.7|49
1732266660000|2024-11-22 09:11:00|41207.2|41187.2|41199.6|41179.6|41207.2|41187.2|41199.6|41179.6|22
1732266670000|2024-11-22 09:11:10|41197.2|41177.2|41172.6|41152.6|41197.2|41177.2|41172.4|41152.4|51
1732266680000|2024-11-22 09:11:20|41172.3|41152.3|41172.4|41152.4|41185.3|41165.3|41169.9|41149.9|24
1732266690000|2024-11-22 09:11:30|41174.8|41154.8|41197.4|41177.4|41197.7|41177.7|41172.4|41152.4|28
1732266700000|2024-11-22 09:11:40|41200.1|41180.1|41199.8|41179.8|41207.4|41187.4|41195.1|41175.1|20
1732266710000|2024-11-22 09:11:50|41197.2|41177.2|41207.4|41187.4|41207.4|41187.4|41192.2|41172.2|19
1732266720000|2024-11-22 09:12:00|41209.8|41189.8|41219.8|41199.8|41222.2|41202.2|41209.8|41189.8|16
1732266730000|2024-11-22 09:12:10|41220.1|41200.1|41232.2|41212.2|41232.4|41212.4|41220.1|41200.1|15
1732266740000|2024-11-22 09:12:20|41234.7|41214.7|41239.9|41219.9|41239.9|41219.9|41232.2|41212.2|28
1732266750000|2024-11-22 09:12:30|41242.4|41222.4|41239.9|41219.9|41250.1|41230.1|41239.9|41219.9|21
1732266760000|2024-11-22 09:12:40|41240.1|41220.1|41249.8|41229.8|41254.8|41234.8|41240.1|41220.1|14
1732266770000|2024-11-22 09:12:50|41252.2|41232.2|41252.2|41232.2|41257.2|41237.2|41249.7|41229.7|9
1732266780000|2024-11-22 09:13:00|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|41239.7|41219.7|7
1732266790000|2024-11-22 09:13:10|41249.8|41229.8|41249.7|41229.7|41259.4|41239.4|41247.2|41227.2|14
1732266800000|2024-11-22 09:13:20|41247.2|41227.2|41254.8|41234.8|41259.8|41239.8|41244.8|41224.8|5
1732266810000|2024-11-22 09:13:30|41254.7|41234.7|41252.2|41232.2|41257.2|41237.2|41247.2|41227.2|6
1732266820000|2024-11-22 09:13:40|41252.3|41232.3|41254.8|41234.8|41259.8|41239.8|41249.7|41229.7|8
1732266830000|2024-11-22 09:13:50|41255.1|41235.1|41250.1|41230.1|41260.2|41240.2|41250.1|41230.1|15
1732266840000|2024-11-22 09:14:00|41250.2|41230.2|41212.4|41192.4|41250.2|41230.2|41207.4|41187.4|10
1732266850000|2024-11-22 09:14:10|41212.6|41192.6|41222.4|41202.4|41224.9|41204.9|41207.6|41187.6|4
1732266860000|2024-11-22 09:14:20|41217.3|41197.3|41210.1|41190.1|41219.9|41199.9|41207.6|41187.6|6
1732266870000|2024-11-22 09:14:30|41212.4|41192.4|41199.8|41179.8|41212.4|41192.4|41182.2|41162.2|17
1732266880000|2024-11-22 09:14:40|41195.1|41175.1|41192.4|41172.4|41197.4|41177.4|41179.9|41159.9|14
1732266890000|2024-11-22 09:14:50|41194.9|41174.9|41187.7|41167.7|41200.1|41180.1|41187.7|41167.7|8
1732266900000|2024-11-22 09:15:00|41190.1|41170.1|41189.8|41169.8|41190.2|41170.2|41177.4|41157.4|23
1732266910000|2024-11-22 09:15:10|41187.4|41167.4|41187.7|41167.7|41189.9|41169.9|41182.4|41162.4|9
1732266920000|2024-11-22 09:15:20|41185.1|41165.1|41185.1|41165.1|41195.2|41175.2|41182.7|41162.7|15
1732266930000|2024-11-22 09:15:30|41182.7|41162.7|41195.3|41175.3|41197.7|41177.7|41175.1|41155.1|6
1732266940000|2024-11-22 09:15:40|41195.2|41175.2|41199.9|41179.9|41199.9|41179.9|41192.6|41172.6|6
1732266950000|2024-11-22 09:15:50|41197.6|41177.6|41195.1|41175.1|41202.6|41182.6|41194.9|41174.9|8
1732266960000|2024-11-22 09:16:00|41197.4|41177.4|41192.7|41172.7|41197.7|41177.7|41192.4|41172.4|8
1732266970000|2024-11-22 09:16:10|41192.4|41172.4|41185.1|41165.1|41192.4|41172.4|41182.6|41162.6|14
1732266980000|2024-11-22 09:16:20|41187.6|41167.6|41184.9|41164.9|41190.1|41170.1|41184.9|41164.9|3
1732266990000|2024-11-22 09:16:30|41185.1|41165.1|41190.3|41170.3|41195.3|41175.3|41182.4|41162.4|2
1732267000000|2024-11-22 09:16:40|41190.2|41170.2|41190.3|41170.3|41197.7|41177.7|41190.2|41170.2|14
1732267010000|2024-11-22 09:16:50|41190.2|41170.2|41202.6|41182.6|41202.6|41182.6|41185.3|41165.3|6
1732267020000|2024-11-22 09:17:00|41205.2|41185.2|41185.5|41165.5|41207.7|41187.7|41180.3|41160.3|19
1732267030000|2024-11-22 09:17:10|41187.8|41167.8|41197.7|41177.7|41200.2|41180.2|41187.8|41167.8|5
1732267040000|2024-11-22 09:17:20|41195.1|41175.1|41200.3|41180.3|41200.3|41180.3|41195.1|41175.1|9
1732267050000|2024-11-22 09:17:30|41200.5|41180.5|41195.3|41175.3|41200.5|41180.5|41192.7|41172.7|3
1732267060000|2024-11-22 09:17:40|41193|41173|41190.2|41170.2|41195.3|41175.3|41190.2|41170.2|4
1732267070000|2024-11-22 09:17:50|41190.1|41170.1|41187.8|41167.8|41190.3|41170.3|41182.8|41162.8|2
1732267080000|2024-11-22 09:18:00|41190.3|41170.3|41185.2|41165.2|41195.5|41175.5|41185.2|41165.2|12
1732267090000|2024-11-22 09:18:10|41185.3|41165.3|41192.8|41172.8|41195.3|41175.3|41185.2|41165.2|1
1732267100000|2024-11-22 09:18:20|41190.3|41170.3|41182.7|41162.7|41190.3|41170.3|41180.3|41160.3|20
1732267110000|2024-11-22 09:18:30|41182.5|41162.5|41192.5|41172.5|41195|41175|41180|41160|14
1732267120000|2024-11-22 09:18:40|41194.8|41174.8|41195.1|41175.1|41195.1|41175.1|41192.3|41172.3|7
1732267130000|2024-11-22 09:18:50|41195|41175|41192.5|41172.5|41197.3|41177.3|41190.1|41170.1|4
1732267140000|2024-11-22 09:19:00|41192.7|41172.7|41190.1|41170.1|41192.7|41172.7|41187.5|41167.5|3
1732267150000|2024-11-22 09:19:10|41187.6|41167.6|41197.7|41177.7|41198|41178|41185|41165|7
1732267160000|2024-11-22 09:19:20|41200.3|41180.3|41195.2|41175.2|41207.7|41187.7|41192.8|41172.8|5
1732267170000|2024-11-22 09:19:30|41195.1|41175.1|41190.2|41170.2|41195.1|41175.1|41187.6|41167.6|7
1732267180000|2024-11-22 09:19:40|41192.7|41172.7|41205.2|41185.2|41205.3|41185.3|41192.7|41172.7|4
1732267190000|2024-11-22 09:19:50|41205.3|41185.3|41187.6|41167.6|41205.3|41185.3|41187.6|41167.6|6
1732267200000|2024-11-22 09:20:00|41187.7|41167.7|41185.2|41165.2|41190.1|41170.1|41185.1|41165.1|4
1732267210000|2024-11-22 09:20:10|41185.1|41165.1|41167.7|41147.7|41185.1|41165.1|41164.8|41144.8|8
1732267220000|2024-11-22 09:20:20|41170.1|41150.1|41167.8|41147.8|41170.1|41150.1|41160.1|41140.1|13
1732267230000|2024-11-22 09:20:30|41170.2|41150.2|41182.6|41162.6|41184.8|41164.8|41170.2|41150.2|13
1732267240000|2024-11-22 09:20:40|41185.1|41165.1|41197.6|41177.6|41197.6|41177.6|41185.1|41165.1|7
1732267250000|2024-11-22 09:20:50|41200|41180|41205.1|41185.1|41207.7|41187.7|41200|41180|4
1732267260000|2024-11-22 09:21:00|41207.7|41187.7|41205.1|41185.1|41207.7|41187.7|41200.2|41180.2|6
1732267270000|2024-11-22 09:21:10|41207.5|41187.5|41210.2|41190.2|41210.2|41190.2|41207.5|41187.5|2
1732267280000|2024-11-22 09:21:20|41210.3|41190.3|41205.1|41185.1|41213.1|41193.1|41205.1|41185.1|12
1732267290000|2024-11-22 09:21:30|41205.2|41185.2|41200.3|41180.3|41205.3|41185.3|41200.3|41180.3|1
1732267300000|2024-11-22 09:21:40|41200.2|41180.2|41195.3|41175.3|41200.3|41180.3|41195.3|41175.3|9
1732267310000|2024-11-22 09:21:50|41195.2|41175.2|41190.1|41170.1|41195.3|41175.3|41190.1|41170.1|4
1732267320000|2024-11-22 09:22:00|41187.7|41167.7|41187.8|41167.8|41190.6|41170.6|41182.7|41162.7|2
1732267330000|2024-11-22 09:22:10|41187.7|41167.7|41167.7|41147.7|41187.7|41167.7|41165.1|41145.1|13
1732267340000|2024-11-22 09:22:20|41170.1|41150.1|41170.2|41150.2|41175.2|41155.2|41170.1|41150.1|1
1732267350000|2024-11-22 09:22:30|41167.8|41147.8|41170.2|41150.2|41172.7|41152.7|41165.3|41145.3|2
1732267360000|2024-11-22 09:22:40|41172.6|41152.6|41170.3|41150.3|41175.3|41155.3|41170.2|41150.2|3
1732267370000|2024-11-22 09:22:50|41168|41148|41172.7|41152.7|41172.7|41152.7|41167.8|41147.8|3
1732267380000|2024-11-22 09:23:00|41172.8|41152.8|41170.3|41150.3|41175.5|41155.5|41167.7|41147.7|1
1732267390000|2024-11-22 09:23:10|41170.1|41150.1|41170.2|41150.2|41170.3|41150.3|41167.7|41147.7|1
1732267400000|2024-11-22 09:23:20|41172.6|41152.6|41190.3|41170.3|41190.3|41170.3|41170.1|41150.1|7
1732267410000|2024-11-22 09:23:30|41190.5|41170.5|41195.2|41175.2|41197.8|41177.8|41190.3|41170.3|3
1732267420000|2024-11-22 09:23:40|41197.7|41177.7|41182.7|41162.7|41197.7|41177.7|41182.7|41162.7|1
1732267430000|2024-11-22 09:23:50|41180.3|41160.3|41182.8|41162.8|41185.3|41165.3|41180.2|41160.2|3
1732267440000|2024-11-22 09:24:00|41180.3|41160.3|41182.5|41162.5|41182.7|41162.7|41177.9|41157.9|6
1732267450000|2024-11-22 09:24:10|41182.6|41162.6|41180.1|41160.1|41185.1|41165.1|41180.1|41160.1|3
1732267460000|2024-11-22 09:24:20|41180.4|41160.4|41180.4|41160.4|41185.1|41165.1|41180.1|41160.1|4
1732267470000|2024-11-22 09:24:30|41182.7|41162.7|41180.2|41160.2|41182.7|41162.7|41175.4|41155.4|2
1732267480000|2024-11-22 09:24:40|41180.1|41160.1|41170.2|41150.2|41180.1|41160.1|41170.2|41150.2|3
1732267490000|2024-11-22 09:24:50|41167.9|41147.9|41157.5|41137.5|41170.2|41150.2|41155.1|41135.1|5
1732267500000|2024-11-22 09:25:00|41155.1|41135.1|41152.5|41132.5|41160.1|41140.1|41152.5|41132.5|18
1732267510000|2024-11-22 09:25:10|41152.6|41132.6|41152.5|41132.5|41154.9|41134.9|41149.9|41129.9|12
1732267520000|2024-11-22 09:25:20|41152.4|41132.4|41154.7|41134.7|41154.9|41134.9|41152.4|41132.4|2
1732267530000|2024-11-22 09:25:30|41152.2|41132.2|41154.9|41134.9|41157.2|41137.2|41149.9|41129.9|7
1732267540000|2024-11-22 09:25:40|41154.7|41134.7|41159.7|41139.7|41159.7|41139.7|41152.4|41132.4|3
1732267550000|2024-11-22 09:25:50|41164.7|41144.7|41164.7|41144.7|41169.7|41149.7|41162.2|41142.2|2
1732267560000|2024-11-22 09:26:00|41164.9|41144.9|41167.2|41147.2|41169.7|41149.7|41164.9|41144.9|5
1732267570000|2024-11-22 09:26:10|41169.6|41149.6|41162.2|41142.2|41169.7|41149.7|41162|41142|5
1732267580000|2024-11-22 09:26:20|41164.6|41144.6|41164.6|41144.6|41169.6|41149.6|41162.1|41142.1|5
1732267590000|2024-11-22 09:26:30|41162.2|41142.2|41167|41147|41167.2|41147.2|41162.2|41142.2|5
1732267600000|2024-11-22 09:26:40|41167.2|41147.2|41164.5|41144.5|41169.6|41149.6|41162.1|41142.1|6
1732267610000|2024-11-22 09:26:50|41164.6|41144.6|41169.7|41149.7|41169.9|41149.9|41159.7|41139.7|6
1732267620000|2024-11-22 09:27:00|41169.6|41149.6|41172|41152|41172.2|41152.2|41167.1|41147.1|10
1732267630000|2024-11-22 09:27:10|41169.6|41149.6|41167.1|41147.1|41172|41152|41162.1|41142.1|7
1732267640000|2024-11-22 09:27:20|41167.2|41147.2|41169.5|41149.5|41174.5|41154.5|41167.2|41147.2|5
1732267650000|2024-11-22 09:27:30|41169.6|41149.6|41169.6|41149.6|41172|41152|41167.1|41147.1|2
1732267660000|2024-11-22 09:27:40|41169.5|41149.5|41177|41157|41177|41157|41167.1|41147.1|10
1732267670000|2024-11-22 09:27:50|41179.5|41159.5|41187.1|41167.1|41187.1|41167.1|41179.5|41159.5|11
1732267680000|2024-11-22 09:28:00|41187.2|41167.2|41184.6|41164.6|41189.7|41169.7|41184.6|41164.6|1
1732267690000|2024-11-22 09:28:10|41184.5|41164.5|41184.6|41164.6|41184.6|41164.6|41182.2|41162.2|3
1732267700000|2024-11-22 09:28:20|41182.1|41162.1|41174.9|41154.9|41182.1|41162.1|41174.9|41154.9|4
1732267710000|2024-11-22 09:28:30|41177.2|41157.2|41182|41162|41182.1|41162.1|41177.2|41157.2|0
1732267720000|2024-11-22 09:28:40|41182.1|41162.1|41189.5|41169.5|41189.5|41169.5|41182.1|41162.1|4
1732267730000|2024-11-22 09:28:50|41189.6|41169.6|41194.6|41174.6|41199.5|41179.5|41189.6|41169.6|5
1732267740000|2024-11-22 09:29:00|41194.5|41174.5|41194.6|41174.6|41194.6|41174.6|41189.5|41169.5|5
1732267750000|2024-11-22 09:29:10|41194.9|41174.9|41202.1|41182.1|41202.1|41182.1|41194.9|41174.9|2
1732267760000|2024-11-22 09:29:20|41202|41182|41204.5|41184.5|41204.5|41184.5|41199.6|41179.6|10
1732267770000|2024-11-22 09:29:30|41204.7|41184.7|41204.5|41184.5|41204.7|41184.7|41204.5|41184.5|11
1732267780000|2024-11-22 09:29:40|41204.4|41184.4|41207.1|41187.1|41207.2|41187.2|41202.1|41182.1|1
1732267790000|2024-11-22 09:29:50|41207.2|41187.2|41207|41187|41207.2|41187.2|41204.6|41184.6|2
1732267800000|2024-11-22 09:30:00|41204.5|41184.5|41204.7|41184.7|41204.7|41184.7|41184.5|41164.5|25
1732267810000|2024-11-22 09:30:10|41207.2|41187.2|41209.6|41189.6|41209.9|41189.9|41204.7|41184.7|14
1732267820000|2024-11-22 09:30:20|41209.9|41189.9|41212.2|41192.2|41217.1|41197.1|41209.9|41189.9|10
1732267830000|2024-11-22 09:30:30|41214.6|41194.6|41227.1|41207.1|41227.1|41207.1|41214.6|41194.6|5
1732267840000|2024-11-22 09:30:40|41229.5|41209.5|41239.5|41219.5|41241.9|41221.9|41224.6|41204.6|16
1732267850000|2024-11-22 09:30:50|41242|41222|41237.1|41217.1|41242|41222|41234.7|41214.7|3
1732267860000|2024-11-22 09:31:00|41234.7|41214.7|41232|41212|41239.6|41219.6|41232|41212|6
1732267870000|2024-11-22 09:31:10|41229.6|41209.6|41219.7|41199.7|41229.6|41209.6|41217.4|41197.4|2
1732267880000|2024-11-22 09:31:20|41217.2|41197.2|41217.2|41197.2|41219.7|41199.7|41214.7|41194.7|7
1732267890000|2024-11-22 09:31:30|41217.4|41197.4|41217.3|41197.3|41219.6|41199.6|41212.3|41192.3|8
1732267900000|2024-11-22 09:31:40|41217.1|41197.1|41227.3|41207.3|41227.3|41207.3|41214.5|41194.5|5
1732267910000|2024-11-22 09:31:50|41229.8|41209.8|41237.3|41217.3|41242.1|41222.1|41229.8|41209.8|9
1732267920000|2024-11-22 09:32:00|41237.4|41217.4|41242.3|41222.3|41244.9|41224.9|41237.3|41217.3|15
1732267930000|2024-11-22 09:32:10|41242.1|41222.1|41242.3|41222.3|41242.3|41222.3|41234.6|41214.6|2
1732267940000|2024-11-22 09:32:20|41239.9|41219.9|41244.8|41224.8|41244.8|41224.8|41239.9|41219.9|0
1732267950000|2024-11-22 09:32:30|41247.1|41227.1|41257.4|41237.4|41257.4|41237.4|41247.1|41227.1|22
1732267960000|2024-11-22 09:32:40|41257.3|41237.3|41242.3|41222.3|41257.3|41237.3|41242.1|41222.1|8
1732267970000|2024-11-22 09:32:50|41242.1|41222.1|41239.6|41219.6|41242.1|41222.1|41237.1|41217.1|3
1732267980000|2024-11-22 09:33:00|41239.5|41219.5|41244.6|41224.6|41244.6|41224.6|41234.6|41214.6|3
1732267990000|2024-11-22 09:33:10|41244.9|41224.9|41254.9|41234.9|41257.3|41237.3|41244.8|41224.8|2
1732268000000|2024-11-22 09:33:20|41257.3|41237.3|41262.4|41242.4|41262.4|41242.4|41257.3|41237.3|4
1732268010000|2024-11-22 09:33:30|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41262.3|41242.3|2
1732268020000|2024-11-22 09:33:40|41264.9|41244.9|41272.3|41252.3|41274.8|41254.8|41264.9|41244.9|6
1732268030000|2024-11-22 09:33:50|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41267.4|41247.4|1
1732268040000|2024-11-22 09:34:00|41269.8|41249.8|41259.8|41239.8|41269.8|41249.8|41259.6|41239.6|3
1732268050000|2024-11-22 09:34:10|41259.6|41239.6|41254.9|41234.9|41259.6|41239.6|41252.4|41232.4|0
1732268060000|2024-11-22 09:34:20|41254.8|41234.8|41245|41225|41254.8|41234.8|41244.9|41224.9|2
1732268070000|2024-11-22 09:34:30|41244.9|41224.9|41242.3|41222.3|41245|41225|41242.3|41222.3|4
1732268080000|2024-11-22 09:34:40|41239.6|41219.6|41234.9|41214.9|41242.3|41222.3|41234.8|41214.8|1
1732268090000|2024-11-22 09:34:50|41237.3|41217.3|41229.8|41209.8|41237.3|41217.3|41227.1|41207.1|11
1732268100000|2024-11-22 09:35:00|41227.4|41207.4|41232.3|41212.3|41232.3|41212.3|41227.3|41207.3|1
1732268110000|2024-11-22 09:35:10|41232.4|41212.4|41239.8|41219.8|41239.8|41219.8|41232.4|41212.4|1
1732268120000|2024-11-22 09:35:20|41237.4|41217.4|41242.3|41222.3|41242.3|41222.3|41237.4|41217.4|0
1732268130000|2024-11-22 09:35:30|41244.8|41224.8|41247.3|41227.3|41249.8|41229.8|41242.3|41222.3|6
1732268140000|2024-11-22 09:35:40|41244.9|41224.9|41247.3|41227.3|41249.8|41229.8|41244.8|41224.8|3
1732268150000|2024-11-22 09:35:50|41249.8|41229.8|41247.3|41227.3|41249.8|41229.8|41244.9|41224.9|1
1732268160000|2024-11-22 09:36:00|41247.4|41227.4|41249.9|41229.9|41250|41230|41244.9|41224.9|1
1732268170000|2024-11-22 09:36:10|41249.8|41229.8|41249.9|41229.9|41249.9|41229.9|41247.3|41227.3|1
1732268180000|2024-11-22 09:36:20|41249.8|41229.8|41247.4|41227.4|41252.3|41232.3|41247.4|41227.4|0
1732268190000|2024-11-22 09:36:30|41249.8|41229.8|41247.4|41227.4|41249.8|41229.8|41247.4|41227.4|1
1732268200000|2024-11-22 09:36:40|41249.9|41229.9|41250|41230|41254.9|41234.9|41249.9|41229.9|2
1732268210000|2024-11-22 09:36:50|41249.9|41229.9|41254.8|41234.8|41254.8|41234.8|41247.5|41227.5|2
1732268220000|2024-11-22 09:37:00|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41249.9|41229.9|4
1732268230000|2024-11-22 09:37:10|41254.6|41234.6|41252.3|41232.3|41254.6|41234.6|41249.9|41229.9|2
1732268240000|2024-11-22 09:37:20|41252.4|41232.4|41247.5|41227.5|41254.9|41234.9|41247.5|41227.5|3
1732268250000|2024-11-22 09:37:30|41249.9|41229.9|41250|41230|41250|41230|41247.5|41227.5|0
1732268260000|2024-11-22 09:37:40|41254.8|41234.8|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|2
1732268270000|2024-11-22 09:37:50|41250|41230|41247.5|41227.5|41252.4|41232.4|41247.5|41227.5|5
1732268280000|2024-11-22 09:38:00|41249.9|41229.9|41242.4|41222.4|41249.9|41229.9|41242.4|41222.4|9
1732268290000|2024-11-22 09:38:10|41237.5|41217.5|41229.8|41209.8|41237.5|41217.5|41227.3|41207.3|5
1732268300000|2024-11-22 09:38:20|41230|41210|41229.9|41209.9|41234.8|41214.8|41229.9|41209.9|19
1732268310000|2024-11-22 09:38:30|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|41222.4|41202.4|12
1732268320000|2024-11-22 09:38:40|41227.4|41207.4|41224.9|41204.9|41227.4|41207.4|41224.9|41204.9|0
1732268330000|2024-11-22 09:38:50|41224.8|41204.8|41224.9|41204.9|41224.9|41204.9|41222.4|41202.4|1
1732268340000|2024-11-22 09:39:00|41224.8|41204.8|41217.3|41197.3|41224.9|41204.9|41217.3|41197.3|2
1732268350000|2024-11-22 09:39:10|41217.4|41197.4|41217.4|41197.4|41217.4|41197.4|41217.4|41197.4|0
1732268360000|2024-11-22 09:39:20|41217.5|41197.5|41227.3|41207.3|41229.9|41209.9|41217.4|41197.4|6
1732268370000|2024-11-22 09:39:30|41227.4|41207.4|41224.9|41204.9|41227.5|41207.5|41222.4|41202.4|1
1732268380000|2024-11-22 09:39:40|41222.5|41202.5|41237.3|41217.3|41237.3|41217.3|41222.5|41202.5|0
1732268390000|2024-11-22 09:39:50|41237|41217|41227.3|41207.3|41237.3|41217.3|41227.3|41207.3|0
1732268400000|2024-11-22 09:40:00|41227.4|41207.4|41219.8|41199.8|41227.4|41207.4|41219.8|41199.8|2
1732268410000|2024-11-22 09:40:10|41217.4|41197.4|41217.3|41197.3|41217.4|41197.4|41214.7|41194.7|0
1732268420000|2024-11-22 09:40:20|41214.8|41194.8|41227.3|41207.3|41229.8|41209.8|41214.8|41194.8|5
1732268430000|2024-11-22 09:40:30|41229.8|41209.8|41232.5|41212.5|41232.5|41212.5|41227.3|41207.3|4
1732268440000|2024-11-22 09:40:40|41234.9|41214.9|41249.9|41229.9|41249.9|41229.9|41234.9|41214.9|1
1732268450000|2024-11-22 09:40:50|41247.5|41227.5|41252.5|41232.5|41252.5|41232.5|41247.5|41227.5|0
1732268460000|2024-11-22 09:41:00|41252.4|41232.4|41247.5|41227.5|41252.5|41232.5|41247.4|41227.4|0
1732268470000|2024-11-22 09:41:10|41247.7|41227.7|41247.5|41227.5|41252.5|41232.5|41247.5|41227.5|0
1732268480000|2024-11-22 09:41:20|41252.5|41232.5|41252.5|41232.5|41252.5|41232.5|41247.5|41227.5|1
1732268490000|2024-11-22 09:41:30|41254.9|41234.9|41264.9|41244.9|41267.5|41247.5|41254.9|41234.9|5
1732268500000|2024-11-22 09:41:40|41262.5|41242.5|41260|41240|41265|41245|41260|41240|1
1732268510000|2024-11-22 09:41:50|41259.9|41239.9|41260|41240|41260|41240|41257.5|41237.5|1
1732268520000|2024-11-22 09:42:00|41259.9|41239.9|41270.2|41250.2|41272.5|41252.5|41257.5|41237.5|2
1732268530000|2024-11-22 09:42:10|41272.5|41252.5|41275|41255|41275|41255|41270.2|41250.2|0
1732268540000|2024-11-22 09:42:20|41272.5|41252.5|41269.9|41249.9|41272.5|41252.5|41269.9|41249.9|0
1732268550000|2024-11-22 09:42:30|41272.3|41252.3|41267.5|41247.5|41272.4|41252.4|41267.5|41247.5|1
1732268560000|2024-11-22 09:42:40|41264.9|41244.9|41265|41245|41265|41245|41260|41240|26
1732268570000|2024-11-22 09:42:50|41267.5|41247.5|41267.5|41247.5|41270.2|41250.2|41267.5|41247.5|2
1732268580000|2024-11-22 09:43:00|41265.2|41245.2|41262.5|41242.5|41265.2|41245.2|41262.5|41242.5|0
1732268590000|2024-11-22 09:43:10|41260.2|41240.2|41257.5|41237.5|41260.2|41240.2|41257.5|41237.5|0
1732268600000|2024-11-22 09:43:20|41257.7|41237.7|41255.2|41235.2|41262.5|41242.5|41255.2|41235.2|0
1732268610000|2024-11-22 09:43:30|41255|41235|41255.2|41235.2|41255.3|41235.3|41252.8|41232.8|0
1732268620000|2024-11-22 09:43:40|41252.8|41232.8|41250.2|41230.2|41252.8|41232.8|41250.2|41230.2|0
1732268630000|2024-11-22 09:43:50|41247.8|41227.8|41245.2|41225.2|41247.8|41227.8|41242.7|41222.7|0
1732268640000|2024-11-22 09:44:00|41245|41225|41247.5|41227.5|41247.7|41227.7|41240.3|41220.3|2
1732268650000|2024-11-22 09:44:10|41247.7|41227.7|41227.5|41207.5|41250|41230|41227.3|41207.3|5
1732268660000|2024-11-22 09:44:20|41229.9|41209.9|41230.2|41210.2|41232.3|41212.3|41229.9|41209.9|11
1732268670000|2024-11-22 09:44:30|41232.5|41212.5|41235|41215|41235|41215|41230|41210|0
1732268680000|2024-11-22 09:44:40|41242.3|41222.3|41244.8|41224.8|41244.8|41224.8|41242.3|41222.3|0
1732268690000|2024-11-22 09:44:50|41247.2|41227.2|41247.3|41227.3|41247.3|41227.3|41247.2|41227.2|3
1732268700000|2024-11-22 09:45:00|41249.8|41229.8|41252.3|41232.3|41254.8|41234.8|41249.7|41229.7|3
1732268710000|2024-11-22 09:45:10|41252.2|41232.2|41249.7|41229.7|41252.3|41232.3|41247.3|41227.3|2
1732268720000|2024-11-22 09:45:20|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41244.9|41224.9|0
1732268730000|2024-11-22 09:45:30|41249.7|41229.7|41234.8|41214.8|41249.7|41229.7|41234.8|41214.8|1
1732268740000|2024-11-22 09:45:40|41237.2|41217.2|41237|41217|41237.2|41217.2|41234.7|41214.7|0
1732268750000|2024-11-22 09:45:50|41234.7|41214.7|41234.5|41214.5|41239.5|41219.5|41232.2|41212.2|1
1732268760000|2024-11-22 09:46:00|41232.2|41212.2|41229.7|41209.7|41234.7|41214.7|41229.6|41209.6|0
1732268770000|2024-11-22 09:46:10|41231.9|41211.9|41227.1|41207.1|41231.9|41211.9|41227.1|41207.1|2
1732268780000|2024-11-22 09:46:20|41224.6|41204.6|41229.6|41209.6|41229.6|41209.6|41224.6|41204.6|0
1732268790000|2024-11-22 09:46:30|41227.2|41207.2|41227.1|41207.1|41227.2|41207.2|41227.1|41207.1|1
1732268800000|2024-11-22 09:46:40|41224.7|41204.7|41224.7|41204.7|41227.1|41207.1|41222.1|41202.1|1
1732268810000|2024-11-22 09:46:50|41224.4|41204.4|41221.7|41201.7|41227.1|41207.1|41221.7|41201.7|27
1732268820000|2024-11-22 09:47:00|41221.6|41201.6|41224.4|41204.4|41224.4|41204.4|41219.2|41199.2|3
1732268830000|2024-11-22 09:47:10|41224.6|41204.6|41221.8|41201.8|41224.7|41204.7|41221.8|41201.8|58
1732268840000|2024-11-22 09:47:20|41221.7|41201.7|41219.3|41199.3|41221.7|41201.7|41219.2|41199.2|3
1732268850000|2024-11-22 09:47:30|||||||||1
1732268860000|2024-11-22 09:47:40|41219.2|41199.2|41219.3|41199.3|41219.3|41199.3|41219.2|41199.2|2
1732268870000|2024-11-22 09:47:50|41219.2|41199.2|41216.8|41196.8|41219.2|41199.2|41216.7|41196.7|3
1732268880000|2024-11-22 09:48:00|41214.3|41194.3|41209.2|41189.2|41216.8|41196.8|41209.2|41189.2|2
1732268890000|2024-11-22 09:48:10|41211.6|41191.6|41216.4|41196.4|41216.4|41196.4|41211.6|41191.6|0
1732268900000|2024-11-22 09:48:20|41214.1|41194.1|41206.6|41186.6|41216.4|41196.4|41204.4|41184.4|1
1732268910000|2024-11-22 09:48:30|41204.2|41184.2|41206.6|41186.6|41209.1|41189.1|41204.2|41184.2|2
1732268920000|2024-11-22 09:48:40|41206.8|41186.8|41214.4|41194.4|41216.7|41196.7|41206.8|41186.8|8
1732268930000|2024-11-22 09:48:50|41214.3|41194.3|41216.8|41196.8|41216.8|41196.8|41214.2|41194.2|1
1732268940000|2024-11-22 09:49:00|41216.6|41196.6|41216.8|41196.8|41219.4|41199.4|41211.7|41191.7|11
1732268950000|2024-11-22 09:49:10|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41216.8|41196.8|1
1732268960000|2024-11-22 09:49:20|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41214.2|41194.2|0
1732268970000|2024-11-22 09:49:30|41219.2|41199.2|41214.3|41194.3|41219.2|41199.2|41214.3|41194.3|0
1732268980000|2024-11-22 09:49:40|41216.8|41196.8|41211.8|41191.8|41216.8|41196.8|41211.8|41191.8|5
1732268990000|2024-11-22 09:49:50|41211.7|41191.7|41214.2|41194.2|41214.4|41194.4|41211.7|41191.7|8
1732269000000|2024-11-22 09:50:00|41211.8|41191.8|41206.7|41186.7|41213.9|41193.9|41206.7|41186.7|3
1732269010000|2024-11-22 09:50:10|41204.3|41184.3|41211.6|41191.6|41211.8|41191.8|41201.8|41181.8|20
1732269020000|2024-11-22 09:50:20|41211.7|41191.7|41221.7|41201.7|41224.1|41204.1|41211.7|41191.7|1
1732269030000|2024-11-22 09:50:30|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|0
1732269040000|2024-11-22 09:50:40|41221.7|41201.7|41216.8|41196.8|41221.7|41201.7|41216.8|41196.8|1
1732269050000|2024-11-22 09:50:50|41216.7|41196.7|41229.3|41209.3|41229.3|41209.3|41216.7|41196.7|30
1732269060000|2024-11-22 09:51:00|41231.7|41211.7|41244.4|41224.4|41244.4|41224.4|41229.3|41209.3|30
1732269070000|2024-11-22 09:51:10|41246.8|41226.8|41257.1|41237.1|41257.1|41237.1|41244.4|41224.4|48
1732269080000|2024-11-22 09:51:20|41259.4|41239.4|41254.6|41234.6|41261.8|41241.8|41254.6|41234.6|3
1732269090000|2024-11-22 09:51:30|41256.9|41236.9|41254.4|41234.4|41256.9|41236.9|41254.4|41234.4|3
1732269100000|2024-11-22 09:51:40|41252.1|41232.1|41266.6|41246.6|41266.6|41246.6|41251.9|41231.9|4
1732269110000|2024-11-22 09:51:50|41264.2|41244.2|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|0
1732269120000|2024-11-22 09:52:00|41261.9|41241.9|41259.4|41239.4|41261.9|41241.9|41259.4|41239.4|0
1732269130000|2024-11-22 09:52:10|41261.8|41241.8|41259.4|41239.4|41264.4|41244.4|41259.4|41239.4|2
1732269140000|2024-11-22 09:52:20|||||||||1
1732269150000|2024-11-22 09:52:30|41257.1|41237.1|41259.4|41239.4|41259.4|41239.4|41256.9|41236.9|2
1732269160000|2024-11-22 09:52:40|41261.8|41241.8|41262.1|41242.1|41262.1|41242.1|41261.8|41241.8|1
1732269170000|2024-11-22 09:52:50|41264.6|41244.6|41266.9|41246.9|41266.9|41246.9|41264.6|41244.6|0
1732269180000|2024-11-22 09:53:00|41269.3|41249.3|41269.6|41249.6|41272|41252|41269.3|41249.3|0
1732269190000|2024-11-22 09:53:10|41272|41252|41277.2|41257.2|41277.3|41257.3|41272|41252|10
1732269200000|2024-11-22 09:53:20|41277.3|41257.3|41287.1|41267.1|41287.2|41267.2|41277.3|41257.3|3
1732269210000|2024-11-22 09:53:30|41289.6|41269.6|41287.2|41267.2|41289.6|41269.6|41287.1|41267.1|1
1732269220000|2024-11-22 09:53:40|41287.1|41267.1|41289.7|41269.7|41289.7|41269.7|41284.7|41264.7|2
1732269230000|2024-11-22 09:53:50|41294.6|41274.6|41307|41287|41307|41287|41294.6|41274.6|5
1732269240000|2024-11-22 09:54:00|41304.6|41284.6|41312.3|41292.3|41312.3|41292.3|41304.6|41284.6|4
1732269250000|2024-11-22 09:54:10|41314.7|41294.7|41309.8|41289.8|41317.1|41297.1|41309.8|41289.8|2
1732269260000|2024-11-22 09:54:20|41309.7|41289.7|41294.7|41274.7|41309.7|41289.7|41294.7|41274.7|3
1732269270000|2024-11-22 09:54:30|41294.8|41274.8|41302.3|41282.3|41309.6|41289.6|41294.8|41274.8|2
1732269280000|2024-11-22 09:54:40|41297.3|41277.3|41294.7|41274.7|41297.3|41277.3|41294.7|41274.7|6
1732269290000|2024-11-22 09:54:50|41295|41275|41302.3|41282.3|41302.3|41282.3|41294.7|41274.7|6
1732269300000|2024-11-22 09:55:00|41302.1|41282.1|41297.1|41277.1|41302.3|41282.3|41294.7|41274.7|3
1732269310000|2024-11-22 09:55:10|41294.7|41274.7|41292.3|41272.3|41297.1|41277.1|41292.1|41272.1|7
1732269320000|2024-11-22 09:55:20|41294.7|41274.7|41292.2|41272.2|41297.1|41277.1|41292.2|41272.2|1
1732269330000|2024-11-22 09:55:30|41292.1|41272.1|41302.1|41282.1|41302.1|41282.1|41289.7|41269.7|2
1732269340000|2024-11-22 09:55:40|41302.2|41282.2|41302.1|41282.1|41307.1|41287.1|41302.1|41282.1|0
1732269350000|2024-11-22 09:55:50|41299.7|41279.7|41299.7|41279.7|41302.1|41282.1|41297.1|41277.1|0
1732269360000|2024-11-22 09:56:00|41302.1|41282.1|41289.5|41269.5|41302.2|41282.2|41277.1|41257.1|15
1732269370000|2024-11-22 09:56:10|41291.8|41271.8|41276.8|41256.8|41294.7|41274.7|41276.8|41256.8|21
1732269380000|2024-11-22 09:56:20|41274.5|41254.5|41272.1|41252.1|41277.1|41257.1|41272.1|41252.1|7
1732269390000|2024-11-22 09:56:30|41274.6|41254.6|41272.3|41252.3|41277.1|41257.1|41272.3|41252.3|5
1732269400000|2024-11-22 09:56:40|41272.5|41252.5|41280|41260|41282.3|41262.3|41272.5|41252.5|2
1732269410000|2024-11-22 09:56:50|41282.3|41262.3|41280|41260|41282.3|41262.3|41279.8|41259.8|4
1732269420000|2024-11-22 09:57:00|41280.2|41260.2|41277.6|41257.6|41282.3|41262.3|41277.6|41257.6|1
1732269430000|2024-11-22 09:57:10|41280|41260|41277.6|41257.6|41282.3|41262.3|41277.5|41257.5|0
1732269440000|2024-11-22 09:57:20|41280|41260|41277.3|41257.3|41280|41260|41277.3|41257.3|1
1732269450000|2024-11-22 09:57:30|41275|41255|41267.5|41247.5|41275|41255|41267.5|41247.5|1
1732269460000|2024-11-22 09:57:40|41267.3|41247.3|41260|41240|41267.3|41247.3|41260|41240|1
1732269470000|2024-11-22 09:57:50|41260.1|41240.1|41262.3|41242.3|41262.3|41242.3|41260.1|41240.1|1
1732269480000|2024-11-22 09:58:00|41262.5|41242.5|41262.3|41242.3|41262.6|41242.6|41262.3|41242.3|0
1732269490000|2024-11-22 09:58:10|41260|41240|41247.6|41227.6|41260|41240|41247.6|41227.6|6
1732269500000|2024-11-22 09:58:20|41247.5|41227.5|41234.8|41214.8|41247.5|41227.5|41232.5|41212.5|4
1732269510000|2024-11-22 09:58:30|||||||||3
1732269520000|2024-11-22 09:58:40|41237.2|41217.2|41237.3|41217.3|41237.3|41217.3|41237.2|41217.2|0
1732269530000|2024-11-22 09:58:50|41237.2|41217.2|41239.7|41219.7|41239.7|41219.7|41237.2|41217.2|0
1732269540000|2024-11-22 09:59:00|41239.8|41219.8|41237.3|41217.3|41239.8|41219.8|41237.2|41217.2|2
1732269550000|2024-11-22 09:59:10|41237.2|41217.2|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|2
1732269560000|2024-11-22 09:59:20|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|1
1732269570000|2024-11-22 09:59:30|41234.7|41214.7|41232.3|41212.3|41234.7|41214.7|41232.2|41212.2|2
1732269580000|2024-11-22 09:59:40|41232.2|41212.2|41227.3|41207.3|41232.3|41212.3|41227.3|41207.3|0
1732269590000|2024-11-22 09:59:50|41229.7|41209.7|41224.7|41204.7|41229.7|41209.7|41224.7|41204.7|3
1732269600000|2024-11-22 10:00:00|41227.1|41207.1|41219.8|41199.8|41227.2|41207.2|41219.8|41199.8|13
1732269610000|2024-11-22 10:00:10|41217.3|41197.3|41214.8|41194.8|41217.3|41197.3|41212.3|41192.3|6
1732269620000|2024-11-22 10:00:20|41212.5|41192.5|41217.1|41197.1|41217.1|41197.1|41207.3|41187.3|9
1732269630000|2024-11-22 10:00:30|41217.2|41197.2|41214.7|41194.7|41217.2|41197.2|41214.7|41194.7|1
1732269640000|2024-11-22 10:00:40|41212.1|41192.1|41207.4|41187.4|41212.1|41192.1|41207.4|41187.4|3
1732269650000|2024-11-22 10:00:50|41205|41185|41199.7|41179.7|41205|41185|41199.7|41179.7|2
1732269660000|2024-11-22 10:01:00|41197.4|41177.4|41199.9|41179.9|41202.1|41182.1|41197.4|41177.4|7
1732269670000|2024-11-22 10:01:10|41202.2|41182.2|41204.7|41184.7|41204.7|41184.7|41199.7|41179.7|2
1732269680000|2024-11-22 10:01:20|41202.4|41182.4|41199.7|41179.7|41204.7|41184.7|41199.7|41179.7|0
1732269690000|2024-11-22 10:01:30|41202.1|41182.1|41204.9|41184.9|41207.2|41187.2|41202.1|41182.1|1
1732269700000|2024-11-22 10:01:40|41204.7|41184.7|41202.1|41182.1|41204.7|41184.7|41199.7|41179.7|5
1732269710000|2024-11-22 10:01:50|41199.7|41179.7|41192.1|41172.1|41202.1|41182.1|41192.1|41172.1|7
1732269720000|2024-11-22 10:02:00|41189.6|41169.6|41187.2|41167.2|41189.6|41169.6|41179.7|41159.7|8
1732269730000|2024-11-22 10:02:10|41189.7|41169.7|41189.5|41169.5|41197.4|41177.4|41189.5|41169.5|13
1732269740000|2024-11-22 10:02:20|41189.6|41169.6|41192.1|41172.1|41192.2|41172.2|41187.1|41167.1|6
1732269750000|2024-11-22 10:02:30|41192|41172|41184.6|41164.6|41192|41172|41184.6|41164.6|0
1732269760000|2024-11-22 10:02:40|41184.5|41164.5|41184.7|41164.7|41187.2|41167.2|41182.1|41162.1|5
1732269770000|2024-11-22 10:02:50|41189.7|41169.7|41187.1|41167.1|41189.7|41169.7|41184.7|41164.7|16
1732269780000|2024-11-22 10:03:00|41184.7|41164.7|41192.2|41172.2|41192.2|41172.2|41184.6|41164.6|10
1732269790000|2024-11-22 10:03:10|41189.9|41169.9|41182.2|41162.2|41189.9|41169.9|41182.1|41162.1|5
1732269800000|2024-11-22 10:03:20|41182.1|41162.1|41174.7|41154.7|41182.4|41162.4|41172.4|41152.4|10
1732269810000|2024-11-22 10:03:30|41174.6|41154.6|41177.5|41157.5|41187.4|41167.4|41172.1|41152.1|4
1732269820000|2024-11-22 10:03:40|41179.9|41159.9|41182.4|41162.4|41182.4|41162.4|41177.4|41157.4|4
1732269830000|2024-11-22 10:03:50|41184.7|41164.7|41182.4|41162.4|41184.7|41164.7|41180|41160|8
1732269840000|2024-11-22 10:04:00|41182.5|41162.5|41180|41160|41182.5|41162.5|41175.1|41155.1|7
1732269850000|2024-11-22 10:04:10|41179.9|41159.9|41179.7|41159.7|41180|41160|41172.6|41152.6|15
1732269860000|2024-11-22 10:04:20|41182.1|41162.1|41184.7|41164.7|41184.7|41164.7|41179.7|41159.7|6
1732269870000|2024-11-22 10:04:30|41184.6|41164.6|41177.1|41157.1|41184.7|41164.7|41177.1|41157.1|3
1732269880000|2024-11-22 10:04:40|41179.5|41159.5|41181.9|41161.9|41184.2|41164.2|41179.5|41159.5|7
1732269890000|2024-11-22 10:04:50|41184.2|41164.2|41189.5|41169.5|41191.9|41171.9|41184.2|41164.2|4
1732269900000|2024-11-22 10:05:00|41191.9|41171.9|41189.2|41169.2|41191.9|41171.9|41186.9|41166.9|3
1732269910000|2024-11-22 10:05:10|41186.9|41166.9|41182|41162|41189.5|41169.5|41182|41162|2
1732269920000|2024-11-22 10:05:20|41181.9|41161.9|41179.5|41159.5|41181.9|41161.9|41172.1|41152.1|9
1732269930000|2024-11-22 10:05:30|41179.4|41159.4|41186.6|41166.6|41186.6|41166.6|41176.9|41156.9|21
1732269940000|2024-11-22 10:05:40|41186.4|41166.4|41186.6|41166.6|41186.6|41166.6|41181.6|41161.6|3
1732269950000|2024-11-22 10:05:50|41186.7|41166.7|41186.6|41166.6|41191.6|41171.6|41186.6|41166.6|7
1732269960000|2024-11-22 10:06:00|41186.7|41166.7|41186.6|41166.6|41186.7|41166.7|41186.6|41166.6|11
1732269970000|2024-11-22 10:06:10|41184.2|41164.2|41181.6|41161.6|41186.6|41166.6|41181.6|41161.6|0
1732269980000|2024-11-22 10:06:20|41179.1|41159.1|41176.6|41156.6|41181.5|41161.5|41176.6|41156.6|6
1732269990000|2024-11-22 10:06:30|41174.1|41154.1|41164.2|41144.2|41174.1|41154.1|41161.7|41141.7|27
1732270000000|2024-11-22 10:06:40|41166.6|41146.6|41166.5|41146.5|41166.6|41146.6|41161.7|41141.7|3
1732270010000|2024-11-22 10:06:50|41161.6|41141.6|41166.6|41146.6|41166.6|41146.6|41161.6|41141.6|2
1732270020000|2024-11-22 10:07:00|41164.2|41144.2|41164.3|41144.3|41166.8|41146.8|41164.2|41144.2|2
1732270030000|2024-11-22 10:07:10|41166.6|41146.6|41169.1|41149.1|41169.1|41149.1|41164.3|41144.3|6
1732270040000|2024-11-22 10:07:20|41166.6|41146.6|41169.1|41149.1|41169.3|41149.3|41166.6|41146.6|11
1732270050000|2024-11-22 10:07:30|41166.6|41146.6|41149.3|41129.3|41166.6|41146.6|41149.1|41129.1|29
1732270060000|2024-11-22 10:07:40|41146.9|41126.9|41156.6|41136.6|41159.3|41139.3|41146.8|41126.8|1
1732270080000|2024-11-22 10:08:00|41161.5|41141.5|41166.8|41146.8|41166.8|41146.8|41161.5|41141.5|2
1732270090000|2024-11-22 10:08:10|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41166.8|41146.8|4
1732270100000|2024-11-22 10:08:20|41171.6|41151.6|41171.8|41151.8|41171.8|41151.8|41171.6|41151.6|30
1732270110000|2024-11-22 10:08:30|41171.9|41151.9|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|5
1732270120000|2024-11-22 10:08:40|41169.5|41149.5|41171.9|41151.9|41171.9|41151.9|41169.4|41149.4|1
1732270130000|2024-11-22 10:08:50|41171.8|41151.8|41166.9|41146.9|41171.9|41151.9|41166.8|41146.8|4
1732270140000|2024-11-22 10:09:00|41167|41147|41167.1|41147.1|41167.1|41147.1|41166.9|41146.9|0
1732270150000|2024-11-22 10:09:10|41169.5|41149.5|41174.5|41154.5|41174.5|41154.5|41167.1|41147.1|1
1732270160000|2024-11-22 10:09:20|41176.9|41156.9|41181.9|41161.9|41184.4|41164.4|41176.9|41156.9|1
1732270170000|2024-11-22 10:09:30|41179.4|41159.4|41174.4|41154.4|41179.5|41159.5|41174.4|41154.4|2
1732270180000|2024-11-22 10:09:40|41174.5|41154.5|41176.9|41156.9|41176.9|41156.9|41174.5|41154.5|0
1732270190000|2024-11-22 10:09:50|41177|41157|41171.9|41151.9|41179.3|41159.3|41171.9|41151.9|0
1732270200000|2024-11-22 10:10:00|41174.3|41154.3|41174.5|41154.5|41174.5|41154.5|41169.5|41149.5|2
1732270210000|2024-11-22 10:10:10|41174.4|41154.4|41167.1|41147.1|41174.4|41154.4|41167.1|41147.1|0
1732270220000|2024-11-22 10:10:20|41166.9|41146.9|41159.6|41139.6|41166.9|41146.9|41157.3|41137.3|10
1732270230000|2024-11-22 10:10:30|41162.1|41142.1|41152.1|41132.1|41162.1|41142.1|41152.1|41132.1|6
1732270240000|2024-11-22 10:10:40|41152|41132|41149.5|41129.5|41152|41132|41146.9|41126.9|1
1732270250000|2024-11-22 10:10:50|41151.9|41131.9|41154.8|41134.8|41157.1|41137.1|41151.9|41131.9|0
1732270260000|2024-11-22 10:11:00|41154.5|41134.5|41162.1|41142.1|41162.1|41142.1|41154.5|41134.5|0
1732270270000|2024-11-22 10:11:10|41164.5|41144.5|41169.3|41149.3|41171.8|41151.8|41164.5|41144.5|0
1732270280000|2024-11-22 10:11:20|41169.4|41149.4|41166.9|41146.9|41171.8|41151.8|41164.4|41144.4|1
1732270290000|2024-11-22 10:11:30|41169.4|41149.4|41166.9|41146.9|41169.5|41149.5|41166.9|41146.9|1
1732270300000|2024-11-22 10:11:40|41166.8|41146.8|41162|41142|41166.9|41146.9|41161.9|41141.9|1
1732270310000|2024-11-22 10:11:50|41161.9|41141.9|41159.5|41139.5|41162|41142|41156.9|41136.9|0
1732270320000|2024-11-22 10:12:00|41156.9|41136.9|41161.9|41141.9|41161.9|41141.9|41156.9|41136.9|0
1732270330000|2024-11-22 10:12:10|41164.4|41144.4|41174.4|41154.4|41174.5|41154.5|41161.9|41141.9|0
1732270340000|2024-11-22 10:12:20|41171.9|41151.9|41174.4|41154.4|41174.4|41154.4|41169.4|41149.4|2
1732270350000|2024-11-22 10:12:30|41174.5|41154.5|41169.5|41149.5|41176.9|41156.9|41169.5|41149.5|3
1732270360000|2024-11-22 10:12:40|41169.4|41149.4|41166.9|41146.9|41169.4|41149.4|41164.4|41144.4|1
1732270370000|2024-11-22 10:12:50|41164.5|41144.5|41164.4|41144.4|41166.9|41146.9|41161.9|41141.9|0
1732270380000|2024-11-22 10:13:00|41161.9|41141.9|41159.5|41139.5|41162|41142|41159.4|41139.4|0
1732270390000|2024-11-22 10:13:10|41159.4|41139.4|41156.9|41136.9|41161.9|41141.9|41156.9|41136.9|1
1732270400000|2024-11-22 10:13:20|41154.5|41134.5|41154.4|41134.4|41154.5|41134.5|41152|41132|2
1732270410000|2024-11-22 10:13:30|41154.3|41134.3|41156.9|41136.9|41156.9|41136.9|41152|41132|3
1732270420000|2024-11-22 10:13:40|41154.3|41134.3|41146.9|41126.9|41154.4|41134.4|41146.9|41126.9|54
1732270430000|2024-11-22 10:13:50|41142|41122|41141.9|41121.9|41142|41122|41139.5|41119.5|12
1732270440000|2024-11-22 10:14:00|41139.5|41119.5|41157.1|41137.1|41157.1|41137.1|41139.5|41119.5|8
1732270450000|2024-11-22 10:14:10|41157|41137|41149.4|41129.4|41157|41137|41149.3|41129.3|25
1732270460000|2024-11-22 10:14:20|41149.5|41129.5|41146.9|41126.9|41151.8|41131.8|41146.9|41126.9|5
1732270470000|2024-11-22 10:14:30|41146.8|41126.8|41144.3|41124.3|41146.9|41126.9|41141.9|41121.9|1
1732270480000|2024-11-22 10:14:40|41144.5|41124.5|41146.9|41126.9|41146.9|41126.9|41141.9|41121.9|2
1732270490000|2024-11-22 10:14:50|41149.3|41129.3|41156.9|41136.9|41159.3|41139.3|41149.3|41129.3|6
1732270500000|2024-11-22 10:15:00|41156.7|41136.7|41159.5|41139.5|41159.5|41139.5|41154.2|41134.2|0
1732270510000|2024-11-22 10:15:10|41159.4|41139.4|41159.5|41139.5|41159.5|41139.5|41157|41137|1
1732270520000|2024-11-22 10:15:20|41161.9|41141.9|41171.9|41151.9|41171.9|41151.9|41161.9|41141.9|3
1732270530000|2024-11-22 10:15:30|41169.5|41149.5|41169.5|41149.5|41171.9|41151.9|41167|41147|1
1732270540000|2024-11-22 10:15:40|41171.9|41151.9|41169.3|41149.3|41171.9|41151.9|41169.3|41149.3|1
1732270550000|2024-11-22 10:15:50|41169.5|41149.5|41166.9|41146.9|41169.5|41149.5|41164.5|41144.5|1
1732270560000|2024-11-22 10:16:00|41167|41147|41169.5|41149.5|41171.9|41151.9|41167|41147|2
1732270570000|2024-11-22 10:16:10|41171.9|41151.9|41174.4|41154.4|41174.4|41154.4|41171.9|41151.9|0
1732270580000|2024-11-22 10:16:20|41174.3|41154.3|41169.3|41149.3|41176.9|41156.9|41166.9|41146.9|5
1732270590000|2024-11-22 10:16:30|41166.8|41146.8|41166.7|41146.7|41166.9|41146.9|41166.7|41146.7|0
1732270600000|2024-11-22 10:16:40|41164.3|41144.3|41166.8|41146.8|41166.8|41146.8|41164.3|41144.3|4
1732270610000|2024-11-22 10:16:50|41166.9|41146.9|41174.4|41154.4|41176.9|41156.9|41166.9|41146.9|10
1732270620000|2024-11-22 10:17:00|41174.5|41154.5|41176.9|41156.9|41179.5|41159.5|41174.4|41154.4|13
1732270630000|2024-11-22 10:17:10|41174.5|41154.5|41171.9|41151.9|41174.5|41154.5|41171.9|41151.9|1
1732270640000|2024-11-22 10:17:20|41169.4|41149.4|41166.9|41146.9|41171.9|41151.9|41166.9|41146.9|4
1732270650000|2024-11-22 10:17:30|41166.8|41146.8|41159.4|41139.4|41166.8|41146.8|41159.4|41139.4|4
1732270660000|2024-11-22 10:17:40|41156.9|41136.9|41159.4|41139.4|41161.9|41141.9|41156.9|41136.9|4
1732270670000|2024-11-22 10:17:50|41159.3|41139.3|41159.4|41139.4|41159.4|41139.4|41156.9|41136.9|0
1732270680000|2024-11-22 10:18:00|41159.3|41139.3|41149.4|41129.4|41159.4|41139.4|41149.4|41129.4|9
1732270690000|2024-11-22 10:18:10|41147|41127|41149.3|41129.3|41149.3|41129.3|41146.9|41126.9|2
1732270700000|2024-11-22 10:18:20|41146.9|41126.9|41146.9|41126.9|41149.3|41129.3|41144.3|41124.3|5
1732270710000|2024-11-22 10:18:30|41147|41127|41149.4|41129.4|41149.4|41129.4|41146.9|41126.9|1
1732270720000|2024-11-22 10:18:40|41149.3|41129.3|41149.5|41129.5|41149.5|41129.5|41149.3|41129.3|2
1732270730000|2024-11-22 10:18:50|41152|41132|41156.8|41136.8|41159.2|41139.2|41152|41132|0
1732270740000|2024-11-22 10:19:00|41156.9|41136.9|41161.8|41141.8|41161.8|41141.8|41156.9|41136.9|0
1732270750000|2024-11-22 10:19:10|41164.2|41144.2|41161.8|41141.8|41164.3|41144.3|41161.8|41141.8|4
1732270760000|2024-11-22 10:19:20|41164.2|41144.2|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|1
1732270770000|2024-11-22 10:19:30|41164.2|41144.2|41167|41147|41167.2|41147.2|41161.8|41141.8|21
1732270780000|2024-11-22 10:19:40|41169.4|41149.4|41169.5|41149.5|41169.7|41149.7|41169.4|41149.4|1
1732270790000|2024-11-22 10:19:50|41169.4|41149.4|41164.4|41144.4|41169.4|41149.4|41164.4|41144.4|1
1732270800000|2024-11-22 10:20:00|41166.8|41146.8|41169.4|41149.4|41171.8|41151.8|41164.2|41144.2|0
1732270810000|2024-11-22 10:20:10|41171.8|41151.8|41166.7|41146.7|41171.8|41151.8|41166.7|41146.7|0
1732270820000|2024-11-22 10:20:20|41166.8|41146.8|41169.2|41149.2|41169.2|41149.2|41166.7|41146.7|0
1732270830000|2024-11-22 10:20:30|41169.3|41149.3|41169.3|41149.3|41171.7|41151.7|41169.3|41149.3|1
1732270840000|2024-11-22 10:20:40|41171.7|41151.7|41171.7|41151.7|41171.7|41151.7|41171.7|41151.7|0
1732270850000|2024-11-22 10:20:50|41169.3|41149.3|41171.7|41151.7|41171.7|41151.7|41166.8|41146.8|0
1732270860000|2024-11-22 10:21:00|41169.3|41149.3|41169.2|41149.2|41169.3|41149.3|41166.7|41146.7|2
1732270870000|2024-11-22 10:21:10|41169.3|41149.3|41166.6|41146.6|41169.3|41149.3|41164.2|41144.2|1
1732270880000|2024-11-22 10:21:20|41164.2|41144.2|41164.3|41144.3|41166.7|41146.7|41164.1|41144.1|0
1732270890000|2024-11-22 10:21:30|41164.2|41144.2|41166.7|41146.7|41166.8|41146.8|41161.7|41141.7|1
1732270900000|2024-11-22 10:21:40|41166.8|41146.8|41166.7|41146.7|41169.3|41149.3|41166.7|41146.7|1
1732270910000|2024-11-22 10:21:50|41166.8|41146.8|41166.7|41146.7|41166.8|41146.8|41166.7|41146.7|0
1732270920000|2024-11-22 10:22:00|41166.8|41146.8|41164.2|41144.2|41169.3|41149.3|41164.2|41144.2|2
1732270930000|2024-11-22 10:22:10|41164.3|41144.3|41169.4|41149.4|41169.4|41149.4|41164.3|41144.3|0
1732270940000|2024-11-22 10:22:20|41171.8|41151.8|41176.9|41156.9|41176.9|41156.9|41171.8|41151.8|7
1732270950000|2024-11-22 10:22:30|41176.8|41156.8|41171.9|41151.9|41176.8|41156.8|41171.9|41151.9|0
1732270960000|2024-11-22 10:22:40|41171.8|41151.8|41176.8|41156.8|41176.8|41156.8|41171.8|41151.8|0
1732270970000|2024-11-22 10:22:50|41174.4|41154.4|41169.3|41149.3|41174.4|41154.4|41166.9|41146.9|0
1732270980000|2024-11-22 10:23:00|41169.4|41149.4|41171.9|41151.9|41171.9|41151.9|41169.4|41149.4|0
1732270990000|2024-11-22 10:23:10|41172.1|41152.1|41174.3|41154.3|41174.4|41154.4|41171.9|41151.9|0
1732271000000|2024-11-22 10:23:20|41174.4|41154.4|41184.3|41164.3|41184.3|41164.3|41174.3|41154.3|5
1732271010000|2024-11-22 10:23:30|41186.7|41166.7|41184.3|41164.3|41186.7|41166.7|41184.2|41164.2|0
1732271020000|2024-11-22 10:23:40|41186.7|41166.7|41189.3|41169.3|41189.3|41169.3|41186.6|41166.6|1
1732271030000|2024-11-22 10:23:50|41189.4|41169.4|41189.3|41169.3|41191.7|41171.7|41186.8|41166.8|4
1732271040000|2024-11-22 10:24:00|41189.2|41169.2|41196.8|41176.8|41196.9|41176.9|41189.2|41169.2|0
1732271050000|2024-11-22 10:24:10|41196.9|41176.9|41194.2|41174.2|41199.3|41179.3|41194.2|41174.2|0
1732271060000|2024-11-22 10:24:20|41194.1|41174.1|41194.2|41174.2|41194.2|41174.2|41191.6|41171.6|0
1732271070000|2024-11-22 10:24:30|41191.8|41171.8|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|0
1732271080000|2024-11-22 10:24:40|41191.9|41171.9|41191.9|41171.9|41194.3|41174.3|41191.7|41171.7|3
1732271090000|2024-11-22 10:24:50|41191.8|41171.8|41189.3|41169.3|41194.3|41174.3|41189.3|41169.3|0
1732271100000|2024-11-22 10:25:00|41189.4|41169.4|41196.8|41176.8|41196.8|41176.8|41189.3|41169.3|0
1732271110000|2024-11-22 10:25:10|41199.2|41179.2|41201.7|41181.7|41204.3|41184.3|41199.2|41179.2|0
1732271120000|2024-11-22 10:25:20|41201.8|41181.8|41204.2|41184.2|41204.2|41184.2|41199.3|41179.3|0
1732271130000|2024-11-22 10:25:30|41204.3|41184.3|41209.2|41189.2|41209.2|41189.2|41204.3|41184.3|3
1732271140000|2024-11-22 10:25:40|41211.7|41191.7|41214.3|41194.3|41216.7|41196.7|41211.7|41191.7|0
1732271150000|2024-11-22 10:25:50|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|0
1732271160000|2024-11-22 10:26:00|41216.8|41196.8|41219.3|41199.3|41219.3|41199.3|41214.3|41194.3|5
1732271170000|2024-11-22 10:26:10|41221.7|41201.7|41219.6|41199.6|41221.9|41201.9|41219.4|41199.4|2
1732271180000|2024-11-22 10:26:20|41221.9|41201.9|41221.9|41201.9|41226.9|41206.9|41219.6|41199.6|5
1732271190000|2024-11-22 10:26:30|41224.4|41204.4|41229.7|41209.7|41229.7|41209.7|41222.2|41202.2|31
1732271200000|2024-11-22 10:26:40|41227.2|41207.2|41234.8|41214.8|41234.8|41214.8|41227.2|41207.2|1
1732271210000|2024-11-22 10:26:50|41234.7|41214.7|41237.2|41217.2|41237.2|41217.2|41232.3|41212.3|1
1732271220000|2024-11-22 10:27:00|41237.1|41217.1|41234.8|41214.8|41237.1|41217.1|41232.2|41212.2|5
1732271230000|2024-11-22 10:27:10|41239.7|41219.7|41242.2|41222.2|41242.2|41222.2|41239.7|41219.7|11
1732271240000|2024-11-22 10:27:20|41241.9|41221.9|41229.7|41209.7|41241.9|41221.9|41229.7|41209.7|6
1732271250000|2024-11-22 10:27:30|41229.6|41209.6|41227.1|41207.1|41229.7|41209.7|41226.9|41206.9|0
1732271260000|2024-11-22 10:27:40|41224.7|41204.7|41222.1|41202.1|41226.9|41206.9|41222.1|41202.1|2
1732271270000|2024-11-22 10:27:50|41222.2|41202.2|41219.7|41199.7|41222.2|41202.2|41219.6|41199.6|0
1732271280000|2024-11-22 10:28:00|41222.1|41202.1|41212.2|41192.2|41224.6|41204.6|41212.2|41192.2|1
1732271290000|2024-11-22 10:28:10|41214.7|41194.7|41214.7|41194.7|41214.7|41194.7|41214.6|41194.6|0
1732271300000|2024-11-22 10:28:20|41214.6|41194.6|41212.2|41192.2|41214.6|41194.6|41212.2|41192.2|0
1732271310000|2024-11-22 10:28:30|41212.1|41192.1|41209.7|41189.7|41212.1|41192.1|41209.7|41189.7|2
1732271320000|2024-11-22 10:28:40|41209.6|41189.6|41209.6|41189.6|41209.7|41189.7|41207.3|41187.3|0
1732271330000|2024-11-22 10:28:50|41212|41192|41222.2|41202.2|41222.2|41202.2|41209.6|41189.6|2
1732271340000|2024-11-22 10:29:00|41219.7|41199.7|41222.2|41202.2|41222.2|41202.2|41217.1|41197.1|0
1732271350000|2024-11-22 10:29:10|41224.7|41204.7|41224.7|41204.7|41224.7|41204.7|41224.6|41204.6|0
1732271360000|2024-11-22 10:29:20|41224.6|41204.6|41224.7|41204.7|41227.2|41207.2|41224.6|41204.6|0
1732271370000|2024-11-22 10:29:30|41224.8|41204.8|41219.8|41199.8|41227.2|41207.2|41219.8|41199.8|1
1732271380000|2024-11-22 10:29:40|41219.6|41199.6|41222.1|41202.1|41224.5|41204.5|41219.6|41199.6|2
1732271390000|2024-11-22 10:29:50|41224.5|41204.5|41219.6|41199.6|41224.5|41204.5|41219.6|41199.6|0
1732271400000|2024-11-22 10:30:00|41217.2|41197.2|41207.2|41187.2|41219.6|41199.6|41207.1|41187.1|47
1732271410000|2024-11-22 10:30:10|41209.6|41189.6|41214.8|41194.8|41217.2|41197.2|41209.6|41189.6|5
1732271420000|2024-11-22 10:30:20|41214.7|41194.7|41202.2|41182.2|41214.8|41194.8|41202.2|41182.2|2
1732271430000|2024-11-22 10:30:30|41202.3|41182.3|41199.8|41179.8|41204.7|41184.7|41199.8|41179.8|0
1732271440000|2024-11-22 10:30:40|41202.2|41182.2|41202.2|41182.2|41202.2|41182.2|41199.8|41179.8|0
1732271450000|2024-11-22 10:30:50|41204.7|41184.7|41209.8|41189.8|41209.8|41189.8|41204.7|41184.7|2
1732271460000|2024-11-22 10:31:00|41212.5|41192.5|41214.8|41194.8|41214.8|41194.8|41212.5|41192.5|0
1732271470000|2024-11-22 10:31:10|41212.5|41192.5|41217.5|41197.5|41219.7|41199.7|41212.5|41192.5|4
1732271480000|2024-11-22 10:31:20|41219.8|41199.8|41222.6|41202.6|41222.6|41202.6|41219.8|41199.8|1
1732271490000|2024-11-22 10:31:30|41222.5|41202.5|41222.6|41202.6|41222.6|41202.6|41222.5|41202.5|2
1732271500000|2024-11-22 10:31:40|41225|41205|41227.6|41207.6|41227.6|41207.6|41222.6|41202.6|4
1732271510000|2024-11-22 10:31:50|41230|41210|41224.8|41204.8|41230|41210|41222.5|41202.5|3
1732271520000|2024-11-22 10:32:00|41222.5|41202.5|41229.5|41209.5|41234.5|41214.5|41220|41200|22
1732271530000|2024-11-22 10:32:10|41229.3|41209.3|41219.5|41199.5|41229.3|41209.3|41219.5|41199.5|3
1732271540000|2024-11-22 10:32:20|41219.6|41199.6|41226.8|41206.8|41226.8|41206.8|41219.5|41199.5|1
1732271550000|2024-11-22 10:32:30|41227|41207|41224.5|41204.5|41227|41207|41224.5|41204.5|0
1732271560000|2024-11-22 10:32:40|41226.8|41206.8|41227|41207|41227|41207|41224.5|41204.5|1
1732271570000|2024-11-22 10:32:50|41229.3|41209.3|41244.3|41224.3|41244.3|41224.3|41229.3|41209.3|5
1732271580000|2024-11-22 10:33:00|41244.5|41224.5|41261.6|41241.6|41261.6|41241.6|41244.5|41224.5|10
1732271590000|2024-11-22 10:33:10|41261.7|41241.7|41254.3|41234.3|41261.8|41241.8|41251.7|41231.7|21
1732271600000|2024-11-22 10:33:20|41256.8|41236.8|41264.3|41244.3|41266.7|41246.7|41256.8|41236.8|5
1732271610000|2024-11-22 10:33:30|41261.8|41241.8|41271.7|41251.7|41271.7|41251.7|41261.7|41241.7|1
1732271620000|2024-11-22 10:33:40|41271.6|41251.6|41269.2|41249.2|41271.6|41251.6|41266.7|41246.7|2
1732271630000|2024-11-22 10:33:50|41266.7|41246.7|41266.6|41246.6|41269.2|41249.2|41266.6|41246.6|1
1732271640000|2024-11-22 10:34:00|41264.2|41244.2|41261.7|41241.7|41264.2|41244.2|41259.2|41239.2|2
1732271650000|2024-11-22 10:34:10|41259.2|41239.2|41259.2|41239.2|41264.2|41244.2|41259.2|41239.2|4
1732271660000|2024-11-22 10:34:20|41259.1|41239.1|41261.7|41241.7|41269.2|41249.2|41259.1|41239.1|2
1732271670000|2024-11-22 10:34:30|41264.2|41244.2|41261.7|41241.7|41264.3|41244.3|41259.3|41239.3|2
1732271680000|2024-11-22 10:34:40|41261.6|41241.6|41259.3|41239.3|41261.8|41241.8|41256.7|41236.7|0
1732271690000|2024-11-22 10:34:50|41262|41242|41264.3|41244.3|41264.3|41244.3|41261.8|41241.8|1
1732271700000|2024-11-22 10:35:00|41264.2|41244.2|41259.2|41239.2|41264.2|41244.2|41259.2|41239.2|2
1732271710000|2024-11-22 10:35:10|41259.1|41239.1|41261.7|41241.7|41261.7|41241.7|41256.7|41236.7|0
1732271720000|2024-11-22 10:35:20|41261.8|41241.8|41266.7|41246.7|41267|41247|41261.8|41241.8|1
1732271730000|2024-11-22 10:35:30|41264.2|41244.2|41264.1|41244.1|41266.9|41246.9|41261.9|41241.9|1
1732271740000|2024-11-22 10:35:40|41264.2|41244.2|41269.4|41249.4|41274.2|41254.2|41264.2|41244.2|10
1732271750000|2024-11-22 10:35:50|41271.7|41251.7|41264.1|41244.1|41271.7|41251.7|41264.1|41244.1|0
1732271760000|2024-11-22 10:36:00|41264.2|41244.2|41259.4|41239.4|41266.7|41246.7|41259.4|41239.4|0
1732271770000|2024-11-22 10:36:10|41262|41242|41256.9|41236.9|41262|41242|41256.9|41236.9|0
1732271780000|2024-11-22 10:36:20|41259.2|41239.2|41264.4|41244.4|41264.6|41244.6|41257|41237|5
1732271790000|2024-11-22 10:36:30|41264.6|41244.6|41266.7|41246.7|41269.4|41249.4|41264.4|41244.4|1
1732271800000|2024-11-22 10:36:40|41264.4|41244.4|41254.5|41234.5|41264.4|41244.4|41252.1|41232.1|3
1732271810000|2024-11-22 10:36:50|41256.7|41236.7|41259.5|41239.5|41259.5|41239.5|41256.7|41236.7|6
1732271820000|2024-11-22 10:37:00|41261.9|41241.9|41266.6|41246.6|41269.4|41249.4|41261.9|41241.9|1
1732271830000|2024-11-22 10:37:10|41266.5|41246.5|41261.7|41241.7|41266.7|41246.7|41261.7|41241.7|0
1732271840000|2024-11-22 10:37:20|41264.2|41244.2|41256.9|41236.9|41264.2|41244.2|41256.9|41236.9|0
1732271850000|2024-11-22 10:37:30|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41256.9|41236.9|0
1732271860000|2024-11-22 10:37:40|41259.2|41239.2|41256.9|41236.9|41259.4|41239.4|41256.9|41236.9|1
1732271870000|2024-11-22 10:37:50|41256.7|41236.7|41264.4|41244.4|41266.7|41246.7|41256.7|41236.7|3
1732271880000|2024-11-22 10:38:00|41264.2|41244.2|41254.4|41234.4|41264.4|41244.4|41251.9|41231.9|2
1732271890000|2024-11-22 10:38:10|41251.9|41231.9|41249.4|41229.4|41254.4|41234.4|41249.4|41229.4|0
1732271900000|2024-11-22 10:38:20|41246.9|41226.9|41251.7|41231.7|41251.7|41231.7|41246.9|41226.9|7
1732271910000|2024-11-22 10:38:30|41251.9|41231.9|41254.4|41234.4|41254.4|41234.4|41249.4|41229.4|1
1732271920000|2024-11-22 10:38:40|41256.7|41236.7|41256.9|41236.9|41256.9|41236.9|41254.4|41234.4|0
1732271930000|2024-11-22 10:38:50|41256.7|41236.7|41261.9|41241.9|41262|41242|41256.7|41236.7|0
1732271940000|2024-11-22 10:39:00|41259.5|41239.5|41261.7|41241.7|41261.7|41241.7|41259.2|41239.2|1
1732271950000|2024-11-22 10:39:10|41261.9|41241.9|41264.4|41244.4|41264.4|41244.4|41261.9|41241.9|0
1732271960000|2024-11-22 10:39:20|41264.2|41244.2|41261.9|41241.9|41264.4|41244.4|41261.9|41241.9|1
1732271970000|2024-11-22 10:39:30|41264.2|41244.2|41256.9|41236.9|41264.2|41244.2|41256.9|41236.9|3
1732271980000|2024-11-22 10:39:40|41259.4|41239.4|41259.4|41239.4|41261.7|41241.7|41259.2|41239.2|0
1732271990000|2024-11-22 10:39:50|41261.7|41241.7|41269.4|41249.4|41271.7|41251.7|41261.7|41241.7|4
1732272000000|2024-11-22 10:40:00|41269.2|41249.2|41266.7|41246.7|41269.2|41249.2|41266.7|41246.7|1
1732272010000|2024-11-22 10:40:10|41266.9|41246.9|41259.2|41239.2|41266.9|41246.9|41259.2|41239.2|0
1732272020000|2024-11-22 10:40:20|41259.4|41239.4|41256.9|41236.9|41259.4|41239.4|41256.9|41236.9|0
1732272030000|2024-11-22 10:40:30|41257|41237|41262|41242|41262|41242|41257|41237|31
1732272040000|2024-11-22 10:40:40|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|1
1732272050000|2024-11-22 10:40:50|41269.2|41249.2|41264.5|41244.5|41269.2|41249.2|41264.5|41244.5|1
1732272060000|2024-11-22 10:41:00|41266.9|41246.9|41262|41242|41266.9|41246.9|41262|41242|1
1732272070000|2024-11-22 10:41:10|41259.6|41239.6|41259.6|41239.6|41262|41242|41259.6|41239.6|0
1732272080000|2024-11-22 10:41:20|41262|41242|41257.2|41237.2|41262|41242|41257|41237|0
1732272090000|2024-11-22 10:41:30|41259.6|41239.6|41259.6|41239.6|41259.7|41239.7|41259.6|41239.6|0
1732272100000|2024-11-22 10:41:40|41257.2|41237.2|41256.9|41236.9|41259.6|41239.6|41256.9|41236.9|1
1732272110000|2024-11-22 10:41:50|41256.7|41236.7|41254.5|41234.5|41257|41237|41254.4|41234.4|0
1732272120000|2024-11-22 10:42:00|41257|41237|41257|41237|41257|41237|41254.4|41234.4|0
1732272130000|2024-11-22 10:42:10|41257.1|41237.1|41267|41247|41267|41247|41257.1|41237.1|3
1732272140000|2024-11-22 10:42:20|41269.5|41249.5|41274.6|41254.6|41274.6|41254.6|41269.5|41249.5|6
1732272150000|2024-11-22 10:42:30|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|0
1732272160000|2024-11-22 10:42:40|41271.9|41251.9|41269.6|41249.6|41271.9|41251.9|41269.5|41249.5|1
1732272170000|2024-11-22 10:42:50|41269.5|41249.5|41267|41247|41269.6|41249.6|41267|41247|0
1732272180000|2024-11-22 10:43:00|41267.1|41247.1|41264.6|41244.6|41267.2|41247.2|41264.6|41244.6|4
1732272190000|2024-11-22 10:43:10|41262.2|41242.2|41259.6|41239.6|41264.6|41244.6|41259.5|41239.5|0
1732272200000|2024-11-22 10:43:20|41262|41242|41259.6|41239.6|41262|41242|41259.6|41239.6|0
1732272210000|2024-11-22 10:43:30|41262|41242|41262.1|41242.1|41262.1|41242.1|41259.6|41239.6|0
1732272220000|2024-11-22 10:43:40|41264.5|41244.5|41267.3|41247.3|41269.6|41249.6|41264.5|41244.5|8
1732272230000|2024-11-22 10:43:50|41269.6|41249.6|41272.1|41252.1|41274.6|41254.6|41269.6|41249.6|2
1732272240000|2024-11-22 10:44:00|41272.3|41252.3|41274.6|41254.6|41274.6|41254.6|41272.3|41252.3|0
1732272250000|2024-11-22 10:44:10|41277|41257|41277|41257|41277.3|41257.3|41272.3|41252.3|5
1732272260000|2024-11-22 10:44:20|41274.6|41254.6|41274.6|41254.6|41274.6|41254.6|41272|41252|0
1732272270000|2024-11-22 10:44:30|41277|41257|41279.4|41259.4|41279.5|41259.5|41274.6|41254.6|0
1732272280000|2024-11-22 10:44:40|41277|41257|41274.6|41254.6|41277.1|41257.1|41274.5|41254.5|0
1732272290000|2024-11-22 10:44:50|41274.5|41254.5|41277.1|41257.1|41277.1|41257.1|41274.5|41254.5|1
1732272300000|2024-11-22 10:45:00|41277|41257|41272.1|41252.1|41277|41257|41272.1|41252.1|1
1732272310000|2024-11-22 10:45:10|41272|41252|41267.1|41247.1|41272|41252|41267.1|41247.1|1
1732272320000|2024-11-22 10:45:20|41267|41247|41267|41247|41267|41247|41267|41247|1
1732272330000|2024-11-22 10:45:30|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|0
1732272340000|2024-11-22 10:45:40|41259.9|41239.9|41262.1|41242.1|41262.3|41242.3|41259.9|41239.9|0
1732272350000|2024-11-22 10:45:50|41259.8|41239.8|41262.3|41242.3|41264.8|41244.8|41259.8|41239.8|3
1732272360000|2024-11-22 10:46:00|41264.8|41244.8|41259.8|41239.8|41264.8|41244.8|41257.3|41237.3|6
1732272370000|2024-11-22 10:46:10|41262.3|41242.3|41262|41242|41262.3|41242.3|41259.5|41239.5|0
1732272380000|2024-11-22 10:46:20|41257.3|41237.3|41252.3|41232.3|41257.3|41237.3|41252.3|41232.3|8
1732272390000|2024-11-22 10:46:30|41249.9|41229.9|41249.9|41229.9|41250|41230|41249.8|41229.8|2
1732272400000|2024-11-22 10:46:40|41250|41230|41252.5|41232.5|41252.5|41232.5|41249.9|41229.9|0
1732272410000|2024-11-22 10:46:50|41252.4|41232.4|41252.3|41232.3|41252.4|41232.4|41249.9|41229.9|1
1732272420000|2024-11-22 10:47:00|41249.9|41229.9|41244.5|41224.5|41249.9|41229.9|41244.5|41224.5|3
1732272430000|2024-11-22 10:47:10|41239.8|41219.8|41234.8|41214.8|41239.8|41219.8|41234.8|41214.8|2
1732272440000|2024-11-22 10:47:20|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|0
1732272450000|2024-11-22 10:47:30|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|0
1732272460000|2024-11-22 10:47:40|41242.3|41222.3|41242.1|41222.1|41244.6|41224.6|41239.8|41219.8|2
1732272470000|2024-11-22 10:47:50|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|2
1732272480000|2024-11-22 10:48:00|41237.4|41217.4|41237.3|41217.3|41237.4|41217.4|41237.3|41217.3|1
1732272490000|2024-11-22 10:48:10|41234.8|41214.8|41237.3|41217.3|41237.3|41217.3|41234.6|41214.6|2
1732272500000|2024-11-22 10:48:20|41237.1|41217.1|41237.3|41217.3|41237.3|41217.3|41234.6|41214.6|1
1732272510000|2024-11-22 10:48:30|41239.6|41219.6|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|1
1732272520000|2024-11-22 10:48:40|41237.1|41217.1|41239.8|41219.8|41239.8|41219.8|41237.1|41217.1|1
1732272540000|2024-11-22 10:49:00|41239.6|41219.6|41234.8|41214.8|41239.6|41219.6|41234.8|41214.8|4
1732272550000|2024-11-22 10:49:10|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|4
1732272560000|2024-11-22 10:49:20|41229.6|41209.6|41229.8|41209.8|41229.8|41209.8|41227.3|41207.3|2
1732272570000|2024-11-22 10:49:30|41225|41205|41229.8|41209.8|41229.8|41209.8|41225|41205|23
1732272600000|2024-11-22 10:50:00|41224.8|41204.8|41222.3|41202.3|41224.8|41204.8|41219.8|41199.8|5
1732272610000|2024-11-22 10:50:10|41222.1|41202.1|41222.3|41202.3|41222.3|41202.3|41219.8|41199.8|5
1732272620000|2024-11-22 10:50:20|41224.6|41204.6|41229.7|41209.7|41232.2|41212.2|41222.3|41202.3|0
1732272630000|2024-11-22 10:50:30|41227.3|41207.3|41224.7|41204.7|41227.3|41207.3|41224.7|41204.7|1
1732272640000|2024-11-22 10:50:40|41222.2|41202.2|41224.7|41204.7|41224.7|41204.7|41222.2|41202.2|0
1732272650000|2024-11-22 10:50:50|41227|41207|41227.3|41207.3|41229.7|41209.7|41224.7|41204.7|0
1732272660000|2024-11-22 10:51:00|41227.2|41207.2|41219.8|41199.8|41227.2|41207.2|41219.8|41199.8|0
1732272670000|2024-11-22 10:51:10|41217.2|41197.2|41212.2|41192.2|41217.2|41197.2|41212.2|41192.2|3
1732272680000|2024-11-22 10:51:20|41209.8|41189.8|41207.2|41187.2|41209.8|41189.8|41207.2|41187.2|3
1732272690000|2024-11-22 10:51:30|41204.8|41184.8|41204.8|41184.8|41204.8|41184.8|41202.3|41182.3|0
1732272700000|2024-11-22 10:51:40|41207.2|41187.2|41219.5|41199.5|41219.5|41199.5|41207.2|41187.2|0
1732272710000|2024-11-22 10:51:50|41217.2|41197.2|41219.8|41199.8|41219.8|41199.8|41217.2|41197.2|1
1732272720000|2024-11-22 10:52:00|41222.2|41202.2|41224.8|41204.8|41224.8|41204.8|41222.2|41202.2|0
1732272730000|2024-11-22 10:52:10|41222.3|41202.3|41224.8|41204.8|41224.8|41204.8|41222.3|41202.3|1
1732272740000|2024-11-22 10:52:20|41224.7|41204.7|41224.8|41204.8|41227.3|41207.3|41224.7|41204.7|2
1732272750000|2024-11-22 10:52:30|41227.2|41207.2|41222.3|41202.3|41227.2|41207.2|41219.9|41199.9|1
1732272760000|2024-11-22 10:52:40|41222.2|41202.2|41219.7|41199.7|41222.3|41202.3|41219.7|41199.7|0
1732272770000|2024-11-22 10:52:50|41222.3|41202.3|41229.7|41209.7|41229.7|41209.7|41222.3|41202.3|3
1732272780000|2024-11-22 10:53:00|41229.8|41209.8|41237.3|41217.3|41239.7|41219.7|41229.8|41209.8|4
1732272790000|2024-11-22 10:53:10|41239.7|41219.7|41244.7|41224.7|41247|41227|41239.7|41219.7|2
1732272800000|2024-11-22 10:53:20|41244.5|41224.5|41242.2|41222.2|41244.7|41224.7|41239.8|41219.8|1
1732272810000|2024-11-22 10:53:30|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|2
1732272820000|2024-11-22 10:53:40|41242.4|41222.4|41239.8|41219.8|41242.4|41222.4|41239.8|41219.8|1
1732272830000|2024-11-22 10:53:50|41244.8|41224.8|41247.2|41227.2|41249.5|41229.5|41242.3|41222.3|2
1732272840000|2024-11-22 10:54:00|41247.3|41227.3|41244.7|41224.7|41249.8|41229.8|41242.4|41222.4|3
1732272850000|2024-11-22 10:54:10|41242.3|41222.3|41244.9|41224.9|41244.9|41224.9|41242.3|41222.3|2
1732272860000|2024-11-22 10:54:20|41245|41225|41247.3|41227.3|41247.5|41227.5|41245|41225|0
1732272870000|2024-11-22 10:54:30|41252.3|41232.3|41244.9|41224.9|41252.3|41232.3|41244.9|41224.9|2
1732272880000|2024-11-22 10:54:40|41247.3|41227.3|41247.3|41227.3|41249.7|41229.7|41244.7|41224.7|0
1732272890000|2024-11-22 10:54:50|41247.2|41227.2|41244.7|41224.7|41247.2|41227.2|41242.2|41222.2|1
1732272900000|2024-11-22 10:55:00|41242.2|41222.2|41247.4|41227.4|41247.4|41227.4|41242.2|41222.2|3
1732272910000|2024-11-22 10:55:10|41249.8|41229.8|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|31
1732272920000|2024-11-22 10:55:20|41254.7|41234.7|41254.8|41234.8|41254.9|41234.9|41252.3|41232.3|2
1732272930000|2024-11-22 10:55:30|41254.9|41234.9|41247.4|41227.4|41257.3|41237.3|41247.4|41227.4|3
1732272940000|2024-11-22 10:55:40|41244.9|41224.9|41242.4|41222.4|41247.4|41227.4|41242.4|41222.4|1
1732272950000|2024-11-22 10:55:50|41244.8|41224.8|41249.7|41229.7|41249.7|41229.7|41244.8|41224.8|3
1732272960000|2024-11-22 10:56:00|41247.3|41227.3|41242.3|41222.3|41249.8|41229.8|41242|41222|0
1732272970000|2024-11-22 10:56:10|41244.9|41224.9|41247.3|41227.3|41247.3|41227.3|41244.9|41224.9|0
1732272980000|2024-11-22 10:56:20|41249.9|41229.9|41254.7|41234.7|41254.7|41234.7|41249.9|41229.9|1
1732272990000|2024-11-22 10:56:30|41252.3|41232.3|41247.3|41227.3|41252.3|41232.3|41247.3|41227.3|75
1732273000000|2024-11-22 10:56:40|41244.9|41224.9|41244.8|41224.8|41247.3|41227.3|41242.4|41222.4|2
1732273010000|2024-11-22 10:56:50|41247.3|41227.3|41249.8|41229.8|41249.8|41229.8|41244.9|41224.9|1
1732273020000|2024-11-22 10:57:00|41249.7|41229.7|41254.9|41234.9|41257.3|41237.3|41249.7|41229.7|0
1732273030000|2024-11-22 10:57:10|41255.2|41235.2|41264.7|41244.7|41264.7|41244.7|41255.2|41235.2|2
1732273040000|2024-11-22 10:57:20|41267.1|41247.1|41264.7|41244.7|41267.1|41247.1|41264.7|41244.7|4
1732273050000|2024-11-22 10:57:30|41267.1|41247.1|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|0
1732273060000|2024-11-22 10:57:40|41264.6|41244.6|41262.3|41242.3|41264.7|41244.7|41262.2|41242.2|1
1732273070000|2024-11-22 10:57:50|41262.2|41242.2|41262.3|41242.3|41264.7|41244.7|41262.2|41242.2|0
1732273080000|2024-11-22 10:58:00|41262.1|41242.1|41259.7|41239.7|41264.7|41244.7|41259.7|41239.7|5
1732273090000|2024-11-22 10:58:10|41257.3|41237.3|41259.7|41239.7|41259.7|41239.7|41257.1|41237.1|1
1732273100000|2024-11-22 10:58:20|41262.1|41242.1|41252.1|41232.1|41262.1|41242.1|41252.1|41232.1|2
1732273110000|2024-11-22 10:58:30|41249.6|41229.6|41244.7|41224.7|41249.6|41229.6|41244.7|41224.7|0
1732273120000|2024-11-22 10:58:40|41242.3|41222.3|41244.7|41224.7|41244.7|41224.7|41242.3|41222.3|0
1732273130000|2024-11-22 10:58:50|41242.3|41222.3|41247.3|41227.3|41247.3|41227.3|41242.2|41222.2|2
1732273140000|2024-11-22 10:59:00|41249.7|41229.7|41257.3|41237.3|41257.3|41237.3|41249.7|41229.7|0
1732273150000|2024-11-22 10:59:10|41257.2|41237.2|41254.8|41234.8|41259.7|41239.7|41254.8|41234.8|1
1732273160000|2024-11-22 10:59:20|41257.3|41237.3|41259.7|41239.7|41262.1|41242.1|41254.7|41234.7|0
1732273170000|2024-11-22 10:59:30|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41254.9|41234.9|0
1732273180000|2024-11-22 10:59:40|41254.8|41234.8|41257.3|41237.3|41257.3|41237.3|41254.7|41234.7|2
1732273190000|2024-11-22 10:59:50|41259.7|41239.7|41262.4|41242.4|41262.4|41242.4|41254.9|41234.9|10
1732273200000|2024-11-22 11:00:00|41262.3|41242.3|41254.9|41234.9|41264.9|41244.9|41254.9|41234.9|8
1732273210000|2024-11-22 11:00:10|41252.3|41232.3|41252.3|41232.3|41254.9|41234.9|41252.3|41232.3|0
1732273220000|2024-11-22 11:00:20|41249.9|41229.9|41252.4|41232.4|41252.6|41232.6|41247.4|41227.4|3
1732273230000|2024-11-22 11:00:30|41250.1|41230.1|41249.8|41229.8|41252.4|41232.4|41249.8|41229.8|1
1732273240000|2024-11-22 11:00:40|41249.7|41229.7|41249.9|41229.9|41249.9|41229.9|41242.4|41222.4|5
1732273250000|2024-11-22 11:00:50|41250.1|41230.1|41247.4|41227.4|41252.4|41232.4|41247.4|41227.4|0
1732273260000|2024-11-22 11:01:00|41247.3|41227.3|41242.3|41222.3|41247.3|41227.3|41242.3|41222.3|7
1732273270000|2024-11-22 11:01:10|41239.9|41219.9|41237.3|41217.3|41239.9|41219.9|41234.9|41214.9|2
1732273280000|2024-11-22 11:01:20|41234.9|41214.9|41234.9|41214.9|41237.3|41217.3|41234.9|41214.9|2
1732273290000|2024-11-22 11:01:30|41237.3|41217.3|41234.9|41214.9|41237.3|41217.3|41232.6|41212.6|1
1732273300000|2024-11-22 11:01:40|41234.8|41214.8|41229.9|41209.9|41234.8|41214.8|41227.4|41207.4|3
1732273310000|2024-11-22 11:01:50|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41225.1|41205.1|2
1732273320000|2024-11-22 11:02:00|41227.4|41207.4|41227.6|41207.6|41229.9|41209.9|41224.9|41204.9|3
1732273330000|2024-11-22 11:02:10|41229.9|41209.9|41222.3|41202.3|41229.9|41209.9|41219.9|41199.9|3
1732273340000|2024-11-22 11:02:20|41224.7|41204.7|41224.7|41204.7|41229.7|41209.7|41224.7|41204.7|2
1732273350000|2024-11-22 11:02:30|41222.3|41202.3|41214.7|41194.7|41222.3|41202.3|41214.7|41194.7|1
1732273360000|2024-11-22 11:02:40|41209.8|41189.8|41204.7|41184.7|41209.8|41189.8|41204.7|41184.7|7
1732273370000|2024-11-22 11:02:50|41202.3|41182.3|41202.1|41182.1|41202.3|41182.3|41199.7|41179.7|2
1732273380000|2024-11-22 11:03:00|41199.7|41179.7|41197.1|41177.1|41199.7|41179.7|41197.1|41177.1|1
1732273390000|2024-11-22 11:03:10|41194.7|41174.7|41189.7|41169.7|41197.1|41177.1|41187.2|41167.2|3
1732273400000|2024-11-22 11:03:20|41184.8|41164.8|41182.1|41162.1|41187.1|41167.1|41182.1|41162.1|2
1732273410000|2024-11-22 11:03:30|41179.7|41159.7|41174.6|41154.6|41179.7|41159.7|41174.6|41154.6|4
1732273420000|2024-11-22 11:03:40|41172.1|41152.1|41174.6|41154.6|41174.6|41154.6|41172.1|41152.1|56
1732273430000|2024-11-22 11:03:50|41172.1|41152.1|41177.2|41157.2|41177.2|41157.2|41172.1|41152.1|2
1732273440000|2024-11-22 11:04:00|41177.1|41157.1|41174.5|41154.5|41177.1|41157.1|41169.6|41149.6|3
1732273450000|2024-11-22 11:04:10|41172.1|41152.1|41172.2|41152.2|41174.6|41154.6|41172.1|41152.1|1
1732273460000|2024-11-22 11:04:20|41174.5|41154.5|41174.7|41154.7|41174.7|41154.7|41172.1|41152.1|1
1732273470000|2024-11-22 11:04:30|41174.6|41154.6|41177.2|41157.2|41177.2|41157.2|41174.6|41154.6|2
1732273480000|2024-11-22 11:04:40|41179.6|41159.6|41182.1|41162.1|41182.1|41162.1|41177.2|41157.2|0
1732273490000|2024-11-22 11:04:50|41179.7|41159.7|41182.3|41162.3|41184.7|41164.7|41179.7|41159.7|0
1732273500000|2024-11-22 11:05:00|41184.7|41164.7|41172.2|41152.2|41184.7|41164.7|41172.2|41152.2|7
1732273510000|2024-11-22 11:05:10|41169.7|41149.7|41169.7|41149.7|41172.1|41152.1|41169.7|41149.7|0
1732273520000|2024-11-22 11:05:20|41172.2|41152.2|41172.1|41152.1|41174.6|41154.6|41172.1|41152.1|0
1732273530000|2024-11-22 11:05:30|41174.6|41154.6|41172.1|41152.1|41174.6|41154.6|41172.1|41152.1|0
1732273540000|2024-11-22 11:05:40|41169.7|41149.7|41172.1|41152.1|41172.1|41152.1|41167.3|41147.3|3
1732273550000|2024-11-22 11:05:50|41169.7|41149.7|41167.2|41147.2|41172.1|41152.1|41167.2|41147.2|2
1732273560000|2024-11-22 11:06:00|41169.7|41149.7|41172.2|41152.2|41174.7|41154.7|41169.7|41149.7|4
1732273570000|2024-11-22 11:06:10|41174.7|41154.7|41179.7|41159.7|41179.7|41159.7|41174.7|41154.7|0
1732273580000|2024-11-22 11:06:20|41182.1|41162.1|41194.8|41174.8|41194.8|41174.8|41182.1|41162.1|7
1732273590000|2024-11-22 11:06:30|41202.2|41182.2|41199.8|41179.8|41202.3|41182.3|41199.8|41179.8|1
1732273600000|2024-11-22 11:06:40|41197.5|41177.5|41199.8|41179.8|41199.8|41179.8|41197.5|41177.5|0
1732273610000|2024-11-22 11:06:50|41199.7|41179.7|41194.7|41174.7|41202.3|41182.3|41194.7|41174.7|8
1732273620000|2024-11-22 11:07:00|41197.1|41177.1|41194.8|41174.8|41197.1|41177.1|41194.7|41174.7|0
1732273630000|2024-11-22 11:07:10|41194.7|41174.7|41194.7|41174.7|41194.7|41174.7|41189.7|41169.7|1
1732273640000|2024-11-22 11:07:20|41194.8|41174.8|41190|41170|41194.8|41174.8|41187.6|41167.6|1
1732273650000|2024-11-22 11:07:30|41187.3|41167.3|41187.3|41167.3|41189.7|41169.7|41184.7|41164.7|2
1732273660000|2024-11-22 11:07:40|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|41184.8|41164.8|1
1732273670000|2024-11-22 11:07:50|41187.3|41167.3|41182.3|41162.3|41187.3|41167.3|41182.3|41162.3|2
1732273680000|2024-11-22 11:08:00|41184.7|41164.7|41174.7|41154.7|41184.7|41164.7|41174.7|41154.7|4
1732273690000|2024-11-22 11:08:10|41174.8|41154.8|41172.3|41152.3|41174.8|41154.8|41172.2|41152.2|0
1732273700000|2024-11-22 11:08:20|41172.2|41152.2|41175|41155|41175|41155|41172.2|41152.2|3
1732273710000|2024-11-22 11:08:30|41177.3|41157.3|41195|41175|41195|41175|41175|41155|7
1732273720000|2024-11-22 11:08:40|41197.3|41177.3|41197.3|41177.3|41197.3|41177.3|41195|41175|2
1732273730000|2024-11-22 11:08:50|41197.6|41177.6|41197.5|41177.5|41202.3|41182.3|41197.5|41177.5|0
1732273740000|2024-11-22 11:09:00|41199.8|41179.8|41182.2|41162.2|41199.8|41179.8|41182.2|41162.2|1
1732273750000|2024-11-22 11:09:10|41182.3|41162.3|41182.3|41162.3|41182.3|41162.3|41182.1|41162.1|0
1732273760000|2024-11-22 11:09:20|41184.7|41164.7|41182.1|41162.1|41187.3|41167.3|41182.1|41162.1|0
1732273770000|2024-11-22 11:09:30|41181.8|41161.8|41182.3|41162.3|41182.3|41162.3|41179.7|41159.7|0
1732273780000|2024-11-22 11:09:40|41185|41165|41189.8|41169.8|41189.8|41169.8|41182.3|41162.3|0
1732273790000|2024-11-22 11:09:50|41192.2|41172.2|41194.7|41174.7|41197.3|41177.3|41189.8|41169.8|5
1732273800000|2024-11-22 11:10:00|41192.3|41172.3|41189.7|41169.7|41192.3|41172.3|41189.7|41169.7|0
1732273810000|2024-11-22 11:10:10|41192.1|41172.1|41189.6|41169.6|41192.1|41172.1|41189.6|41169.6|0
1732273820000|2024-11-22 11:10:20|41187.2|41167.2|41177.2|41157.2|41187.2|41167.2|41175|41155|22
1732273830000|2024-11-22 11:10:30|41174.8|41154.8|41179.7|41159.7|41179.7|41159.7|41174.7|41154.7|10
1732273840000|2024-11-22 11:10:40|41180|41160|41184.7|41164.7|41184.8|41164.8|41179.7|41159.7|0
1732273850000|2024-11-22 11:10:50|41187.2|41167.2|41189.8|41169.8|41189.8|41169.8|41187.2|41167.2|1
1732273860000|2024-11-22 11:11:00|41189.7|41169.7|41187.3|41167.3|41189.7|41169.7|41187.3|41167.3|1
1732273870000|2024-11-22 11:11:10|41187.2|41167.2|41184.8|41164.8|41187.3|41167.3|41184.8|41164.8|0
1732273880000|2024-11-22 11:11:20|41185|41165|41182.5|41162.5|41187.3|41167.3|41182.5|41162.5|0
1732273890000|2024-11-22 11:11:30|41184.8|41164.8|41182.5|41162.5|41184.8|41164.8|41182.5|41162.5|5
1732273900000|2024-11-22 11:11:40|41184.8|41164.8|41187.3|41167.3|41187.3|41167.3|41184.8|41164.8|1
1732273910000|2024-11-22 11:11:50|41185|41165|41182.3|41162.3|41187.3|41167.3|41182.3|41162.3|0
1732273920000|2024-11-22 11:12:00|41182.2|41162.2|41174.8|41154.8|41182.2|41162.2|41174.7|41154.7|2
1732273930000|2024-11-22 11:12:10|41174.7|41154.7|41172.1|41152.1|41174.8|41154.8|41172.1|41152.1|0
1732273950000|2024-11-22 11:12:30|41169.7|41149.7|41164.7|41144.7|41169.7|41149.7|41164.7|41144.7|1
1732273960000|2024-11-22 11:12:40|41164.6|41144.6|41159.7|41139.7|41164.6|41144.6|41159.7|41139.7|10
1732273970000|2024-11-22 11:12:50|41159.9|41139.9|41162.2|41142.2|41162.2|41142.2|41159.9|41139.9|1
1732273980000|2024-11-22 11:13:00|41162.4|41142.4|41169.7|41149.7|41169.7|41149.7|41162.4|41142.4|2
1732273990000|2024-11-22 11:13:10|41172.2|41152.2|41172.2|41152.2|41174.6|41154.6|41169.7|41149.7|1
1732274000000|2024-11-22 11:13:20|41174.6|41154.6|41174.7|41154.7|41174.9|41154.9|41174.6|41154.6|1
1732274010000|2024-11-22 11:13:30|41174.9|41154.9|41172.4|41152.4|41174.9|41154.9|41169.9|41149.9|0
1732274020000|2024-11-22 11:13:40|41174.7|41154.7|41172.4|41152.4|41174.7|41154.7|41172.1|41152.1|0
1732274030000|2024-11-22 11:13:50|41172.2|41152.2|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|0
1732274040000|2024-11-22 11:14:00|41169.9|41149.9|41172.4|41152.4|41172.4|41152.4|41169.9|41149.9|0
1732274050000|2024-11-22 11:14:10|41172.1|41152.1|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|0
1732274060000|2024-11-22 11:14:20|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|41167.4|41147.4|0
1732274070000|2024-11-22 11:14:30|41165|41145|41162.4|41142.4|41167.4|41147.4|41162.4|41142.4|0
1732274080000|2024-11-22 11:14:40|41160|41140|41159.6|41139.6|41160|41140|41159.6|41139.6|0
1732274090000|2024-11-22 11:14:50|41157.2|41137.2|41154.6|41134.6|41167.4|41147.4|41154.6|41134.6|5
1732274100000|2024-11-22 11:15:00|41157|41137|41154.7|41134.7|41157|41137|41154.6|41134.6|1
1732274110000|2024-11-22 11:15:10|41157.1|41137.1|41157.2|41137.2|41157.2|41137.2|41157.1|41137.1|1
1732274120000|2024-11-22 11:15:20|41159.6|41139.6|41159.6|41139.6|41162.1|41142.1|41159.6|41139.6|1
1732274130000|2024-11-22 11:15:30|41159.5|41139.5|41142.4|41122.4|41159.5|41139.5|41142.1|41122.1|5
1732274140000|2024-11-22 11:15:40|41142.1|41122.1|41142.4|41122.4|41142.4|41122.4|41142.1|41122.1|1
1732274150000|2024-11-22 11:15:50|41144.7|41124.7|41147.1|41127.1|41147.1|41127.1|41144.7|41124.7|0
1732274160000|2024-11-22 11:16:00|41147.4|41127.4|41142.1|41122.1|41147.4|41127.4|41142.1|41122.1|9
1732274170000|2024-11-22 11:16:10|41139.7|41119.7|41137.2|41117.2|41139.7|41119.7|41137.2|41117.2|15
1732274180000|2024-11-22 11:16:20|41137.4|41117.4|41139.7|41119.7|41139.7|41119.7|41137.4|41117.4|1
1732274190000|2024-11-22 11:16:30|41137.2|41117.2|41142.4|41122.4|41142.4|41122.4|41137.2|41117.2|1
1732274200000|2024-11-22 11:16:40|41139.7|41119.7|41142.1|41122.1|41142.2|41122.2|41139.7|41119.7|0
1732274210000|2024-11-22 11:16:50|41144.6|41124.6|41147.1|41127.1|41147.1|41127.1|41142.1|41122.1|2
1732274220000|2024-11-22 11:17:00|41144.7|41124.7|41147.1|41127.1|41147.1|41127.1|41142.2|41122.2|1
1732274230000|2024-11-22 11:17:10|41147|41127|41142.2|41122.2|41147|41127|41142.2|41122.2|0
1732274240000|2024-11-22 11:17:20|41144.6|41124.6|41149.5|41129.5|41149.5|41129.5|41142.2|41122.2|2
1732274250000|2024-11-22 11:17:30|41149.6|41129.6|41149.7|41129.7|41149.9|41129.9|41147.1|41127.1|0
1732274260000|2024-11-22 11:17:40|||||||||2
1732274270000|2024-11-22 11:17:50|41147.4|41127.4|41144.7|41124.7|41147.4|41127.4|41144.7|41124.7|3
1732274280000|2024-11-22 11:18:00|41144.9|41124.9|41144.6|41124.6|41144.9|41124.9|41142.1|41122.1|2
1732274290000|2024-11-22 11:18:10|41142.2|41122.2|41144.6|41124.6|41144.7|41124.7|41142.2|41122.2|1
1732274300000|2024-11-22 11:18:20|41142.2|41122.2|41144.7|41124.7|41147.1|41127.1|41142.2|41122.2|0
1732274310000|2024-11-22 11:18:30|41144.6|41124.6|41144.7|41124.7|41144.7|41124.7|41142.2|41122.2|0
1732274320000|2024-11-22 11:18:40|41147.1|41127.1|41147.1|41127.1|41147.1|41127.1|41147.1|41127.1|0
1732274330000|2024-11-22 11:18:50|41144.7|41124.7|41149.7|41129.7|41149.9|41129.9|41144.7|41124.7|1
1732274340000|2024-11-22 11:19:00|41149.9|41129.9|41152.1|41132.1|41154.6|41134.6|41149.9|41129.9|1
1732274350000|2024-11-22 11:19:10|41149.8|41129.8|41147|41127|41149.8|41129.8|41147|41127|0
1732274360000|2024-11-22 11:19:20|41144.6|41124.6|41147.1|41127.1|41147.1|41127.1|41142.3|41122.3|0
1732274370000|2024-11-22 11:19:30|41144.8|41124.8|41144.6|41124.6|41147.1|41127.1|41142.3|41122.3|1
1732274380000|2024-11-22 11:19:40|41142.3|41122.3|41144.8|41124.8|41144.8|41124.8|41142.3|41122.3|2
1732274390000|2024-11-22 11:19:50|41147.1|41127.1|41147.1|41127.1|41147.1|41127.1|41144.8|41124.8|4
1732274400000|2024-11-22 11:20:00|41149.6|41129.6|41147.3|41127.3|41149.8|41129.8|41147.1|41127.1|0
1732274410000|2024-11-22 11:20:10|41147.4|41127.4|41147.1|41127.1|41149.8|41129.8|41144.9|41124.9|2
1732274420000|2024-11-22 11:20:20|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144.6|41124.6|0
1732274430000|2024-11-22 11:20:30|41144.9|41124.9|41144.8|41124.8|41144.9|41124.9|41144.8|41124.8|0
1732274440000|2024-11-22 11:20:40|41147.1|41127.1|41149.6|41129.6|41149.6|41129.6|41147.1|41127.1|4
1732274450000|2024-11-22 11:20:50|41147.1|41127.1|41149.6|41129.6|41149.6|41129.6|41144.8|41124.8|1
1732274460000|2024-11-22 11:21:00|41147.3|41127.3|41147.1|41127.1|41149.5|41129.5|41147.1|41127.1|0
1732274470000|2024-11-22 11:21:10|41147.3|41127.3|41154.8|41134.8|41154.8|41134.8|41147.1|41127.1|3
1732274480000|2024-11-22 11:21:20|41157.3|41137.3|41157.1|41137.1|41159.6|41139.6|41157.1|41137.1|1
1732274490000|2024-11-22 11:21:30|41157.3|41137.3|41157.1|41137.1|41159.8|41139.8|41157.1|41137.1|3
1732274500000|2024-11-22 11:21:40|41154.8|41134.8|41157.4|41137.4|41157.4|41137.4|41152.4|41132.4|4
1732274510000|2024-11-22 11:21:50|41159.9|41139.9|41157.4|41137.4|41159.9|41139.9|41157.4|41137.4|2
1732274520000|2024-11-22 11:22:00|41157.5|41137.5|41157.6|41137.6|41160|41140|41157.4|41137.4|1
1732274530000|2024-11-22 11:22:10|41157.4|41137.4|41159.8|41139.8|41159.8|41139.8|41157.4|41137.4|2
1732274540000|2024-11-22 11:22:20|41159.9|41139.9|41159.8|41139.8|41159.9|41139.9|41159.8|41139.8|1
1732274550000|2024-11-22 11:22:30|41162.3|41142.3|41159.8|41139.8|41164.5|41144.5|41159.8|41139.8|1
1732274560000|2024-11-22 11:22:40|41159.6|41139.6|41157.1|41137.1|41159.8|41139.8|41154.9|41134.9|2
1732274570000|2024-11-22 11:22:50|41154.8|41134.8|41157.1|41137.1|41157.1|41137.1|41154.8|41134.8|0
1732274580000|2024-11-22 11:23:00|41154.8|41134.8|41149.8|41129.8|41157.1|41137.1|41149.8|41129.8|1
1732274590000|2024-11-22 11:23:10|41149.6|41129.6|41144.8|41124.8|41149.8|41129.8|41144.8|41124.8|1
1732274600000|2024-11-22 11:23:20|41147.3|41127.3|41152.1|41132.1|41152.1|41132.1|41147.3|41127.3|2
1732274610000|2024-11-22 11:23:30|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|41152.3|41132.3|1
1732274620000|2024-11-22 11:23:40|41150|41130|41149.9|41129.9|41150|41130|41149.9|41129.9|0
1732274630000|2024-11-22 11:23:50|41152.4|41132.4|41154.8|41134.8|41154.8|41134.8|41152.4|41132.4|0
1732274640000|2024-11-22 11:24:00|41152.3|41132.3|41154.8|41134.8|41154.9|41134.9|41149.8|41129.8|1
1732274650000|2024-11-22 11:24:10|41154.9|41134.9|41157.1|41137.1|41157.3|41137.3|41154.8|41134.8|1
1732274660000|2024-11-22 11:24:20|41154.8|41134.8|41159.8|41139.8|41159.8|41139.8|41154.8|41134.8|1
1732274670000|2024-11-22 11:24:30|41157.4|41137.4|41157.4|41137.4|41159.8|41139.8|41157.4|41137.4|0
1732274680000|2024-11-22 11:24:40|41159.8|41139.8|41157.4|41137.4|41162.1|41142.1|41157.4|41137.4|1
1732274690000|2024-11-22 11:24:50|41159.8|41139.8|41159.8|41139.8|41159.8|41139.8|41157.3|41137.3|6
1732274700000|2024-11-22 11:25:00|41159.9|41139.9|41162.4|41142.4|41162.4|41142.4|41159.9|41139.9|0
1732274710000|2024-11-22 11:25:10|41162.3|41142.3|41184.8|41164.8|41184.8|41164.8|41159.9|41139.9|7
1732274720000|2024-11-22 11:25:20|41184.6|41164.6|41177.3|41157.3|41184.8|41164.8|41177.3|41157.3|6
1732274730000|2024-11-22 11:25:30|41179.6|41159.6|41187.2|41167.2|41187.2|41167.2|41179.6|41159.6|8
1732274740000|2024-11-22 11:25:40|||||||||3
1732274750000|2024-11-22 11:25:50|41187.3|41167.3|41184.7|41164.7|41189.7|41169.7|41184.7|41164.7|0
1732274760000|2024-11-22 11:26:00|41184.8|41164.8|41187.2|41167.2|41187.2|41167.2|41184.7|41164.7|3
1732274780000|2024-11-22 11:26:20|41187.3|41167.3|41189.7|41169.7|41189.7|41169.7|41187.3|41167.3|2
1732274800000|2024-11-22 11:26:40|41189.5|41169.5|41187.2|41167.2|41189.5|41169.5|41187.2|41167.2|0
1732274810000|2024-11-22 11:26:50|41184.7|41164.7|41182.2|41162.2|41184.7|41164.7|41182.2|41162.2|2
1732274820000|2024-11-22 11:27:00|41179.7|41159.7|41177.2|41157.2|41179.7|41159.7|41172.2|41152.2|8
1732274830000|2024-11-22 11:27:10|41177.3|41157.3|41184.7|41164.7|41184.7|41164.7|41177.3|41157.3|0
1732274840000|2024-11-22 11:27:20|41184.8|41164.8|41184.4|41164.4|41184.8|41164.8|41184.4|41164.4|0
1732274850000|2024-11-22 11:27:30|41184.5|41164.5|41189.5|41169.5|41189.5|41169.5|41184.5|41164.5|0
1732274860000|2024-11-22 11:27:40|41189.7|41169.7|41194.8|41174.8|41194.8|41174.8|41189.7|41169.7|2
1732274870000|2024-11-22 11:27:50|||||||||1
1732274880000|2024-11-22 11:28:00|41194.7|41174.7|41192.2|41172.2|41194.7|41174.7|41192.2|41172.2|3
1732274890000|2024-11-22 11:28:10|41189.8|41169.8|41192.2|41172.2|41192.2|41172.2|41189.8|41169.8|3
1732274900000|2024-11-22 11:28:20|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|1
1732274910000|2024-11-22 11:28:30|41187.3|41167.3|41197|41177|41197|41177|41187.3|41167.3|5
1732274920000|2024-11-22 11:28:40|41194.7|41174.7|41192.2|41172.2|41194.7|41174.7|41192.2|41172.2|2
1732274930000|2024-11-22 11:28:50|41194.7|41174.7|41189.8|41169.8|41194.7|41174.7|41189.7|41169.7|1
1732274940000|2024-11-22 11:29:00|41189.7|41169.7|41184.8|41164.8|41189.7|41169.7|41184.8|41164.8|2
1732274950000|2024-11-22 11:29:10|41184.7|41164.7|41182.2|41162.2|41184.7|41164.7|41182.2|41162.2|3
1732274960000|2024-11-22 11:29:20|41179.8|41159.8|41179.8|41159.8|41182.2|41162.2|41179.8|41159.8|0
1732274970000|2024-11-22 11:29:30|41177.3|41157.3|41177.2|41157.2|41177.3|41157.3|41177.2|41157.2|1
1732274980000|2024-11-22 11:29:40|41177.3|41157.3|41177.2|41157.2|41179.7|41159.7|41177.2|41157.2|0
1732274990000|2024-11-22 11:29:50|41177.3|41157.3|41179.7|41159.7|41182|41162|41177.2|41157.2|2
1732275000000|2024-11-22 11:30:00|41177.2|41157.2|41182.2|41162.2|41182.2|41162.2|41177.2|41157.2|2
1732275010000|2024-11-22 11:30:10|41184.7|41164.7|41192.2|41172.2|41192.2|41172.2|41182.3|41162.3|1
1732275020000|2024-11-22 11:30:20|41194.9|41174.9|41194.5|41174.5|41194.9|41174.9|41194.5|41174.5|3
1732275030000|2024-11-22 11:30:30|41194.4|41174.4|41189.8|41169.8|41194.4|41174.4|41189.7|41169.7|6
1732275040000|2024-11-22 11:30:40|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|0
1732275050000|2024-11-22 11:30:50|41189.5|41169.5|41187.2|41167.2|41189.7|41169.7|41187.2|41167.2|1
1732275060000|2024-11-22 11:31:00|41187.3|41167.3|41184.7|41164.7|41189.7|41169.7|41184.5|41164.5|3
1732275070000|2024-11-22 11:31:10|41182.3|41162.3|41184.7|41164.7|41184.7|41164.7|41182.2|41162.2|0
1732275080000|2024-11-22 11:31:20|41184.8|41164.8|41187.2|41167.2|41187.2|41167.2|41184.8|41164.8|0
1732275090000|2024-11-22 11:31:30|41189.7|41169.7|41187.2|41167.2|41189.7|41169.7|41184.7|41164.7|0
1732275100000|2024-11-22 11:31:40|41187.3|41167.3|41187.2|41167.2|41189.7|41169.7|41187.2|41167.2|0
1732275110000|2024-11-22 11:31:50|41184.8|41164.8|41184.8|41164.8|41189.8|41169.8|41184.7|41164.7|3
1732275120000|2024-11-22 11:32:00|41184.7|41164.7|41182.3|41162.3|41184.7|41164.7|41179.7|41159.7|9
1732275130000|2024-11-22 11:32:10|41182.2|41162.2|41184.8|41164.8|41184.8|41164.8|41182.2|41162.2|1
1732275140000|2024-11-22 11:32:20|41187.2|41167.2|41192.2|41172.2|41192.2|41172.2|41187.2|41167.2|3
1732275150000|2024-11-22 11:32:30|41189.8|41169.8|41194.4|41174.4|41194.7|41174.7|41189.8|41169.8|2
1732275160000|2024-11-22 11:32:40|41194.6|41174.6|41194.6|41174.6|41194.7|41174.7|41192.1|41172.1|0
1732275170000|2024-11-22 11:32:50|41192.2|41172.2|41194.7|41174.7|41194.7|41174.7|41189.8|41169.8|0
1732275180000|2024-11-22 11:33:00|41194.6|41174.6|41189.8|41169.8|41194.6|41174.6|41189.8|41169.8|0
1732275190000|2024-11-22 11:33:10|41194.6|41174.6|41194.7|41174.7|41194.7|41174.7|41194.6|41174.6|2
1732275200000|2024-11-22 11:33:20|41197.3|41177.3|41204.7|41184.7|41204.7|41184.7|41197.3|41177.3|6
1732275210000|2024-11-22 11:33:30|41202.3|41182.3|41194.7|41174.7|41202.3|41182.3|41194.7|41174.7|2
1732275220000|2024-11-22 11:33:40|41194.6|41174.6|41189.7|41169.7|41194.6|41174.6|41189.7|41169.7|0
1732275230000|2024-11-22 11:33:50|41189.6|41169.6|41184.7|41164.7|41189.6|41169.6|41184.7|41164.7|5
1732275240000|2024-11-22 11:34:00|41182.2|41162.2|41179.7|41159.7|41182.2|41162.2|41177.2|41157.2|9
1732275250000|2024-11-22 11:34:10|41177.2|41157.2|41174.7|41154.7|41177.2|41157.2|41174.7|41154.7|1
1732275260000|2024-11-22 11:34:20|41172.2|41152.2|41167.3|41147.3|41172.2|41152.2|41167.3|41147.3|6
1732275270000|2024-11-22 11:34:30|41169.7|41149.7|41169.7|41149.7|41169.7|41149.7|41167.3|41147.3|1
1732275280000|2024-11-22 11:34:40|41167.3|41147.3|41164.7|41144.7|41169.7|41149.7|41164.7|41144.7|2
1732275290000|2024-11-22 11:34:50|41164.8|41144.8|41169.8|41149.8|41169.8|41149.8|41164.8|41144.8|6
1732275300000|2024-11-22 11:35:00|41172.2|41152.2|41169.8|41149.8|41172.2|41152.2|41169.8|41149.8|0
1732275310000|2024-11-22 11:35:10|41167.4|41147.4|41164.8|41144.8|41169.8|41149.8|41164.8|41144.8|4
1732275320000|2024-11-22 11:35:20|41164.7|41144.7|41162.2|41142.2|41164.8|41144.8|41162.1|41142.1|1
1732275340000|2024-11-22 11:35:40|41162.1|41142.1|41159.7|41139.7|41162.1|41142.1|41159.7|41139.7|1
1732275350000|2024-11-22 11:35:50|41159.8|41139.8|41157.3|41137.3|41159.8|41139.8|41157.3|41137.3|0
1732275360000|2024-11-22 11:36:00|41154.9|41134.9|41157.3|41137.3|41157.3|41137.3|41154.9|41134.9|0
1732275370000|2024-11-22 11:36:10|41154.9|41134.9|41147.2|41127.2|41154.9|41134.9|41147.2|41127.2|2
1732275380000|2024-11-22 11:36:20|41147.3|41127.3|41149.8|41129.8|41152.2|41132.2|41147.3|41127.3|5
1732275390000|2024-11-22 11:36:30|41149.7|41129.7|41152.2|41132.2|41152.2|41132.2|41149.7|41129.7|3
1732275400000|2024-11-22 11:36:40|41152.1|41132.1|41149.7|41129.7|41154.6|41134.6|41149.7|41129.7|1
1732275410000|2024-11-22 11:36:50|41149.8|41129.8|41144.8|41124.8|41149.8|41129.8|41144.8|41124.8|3
1732275420000|2024-11-22 11:37:00|41142.4|41122.4|41144.7|41124.7|41144.8|41124.8|41139.8|41119.8|5
1732275430000|2024-11-22 11:37:10|41144.6|41124.6|41144.7|41124.7|41144.7|41124.7|41139.7|41119.7|1
1732275440000|2024-11-22 11:37:20|41142.3|41122.3|41144.6|41124.6|41144.7|41124.7|41142.2|41122.2|4
1732275450000|2024-11-22 11:37:30|41144.4|41124.4|41139.8|41119.8|41144.7|41124.7|41139.7|41119.7|4
1732275460000|2024-11-22 11:37:40|41139.7|41119.7|41139.7|41119.7|41142.3|41122.3|41139.7|41119.7|0
1732275470000|2024-11-22 11:37:50|41139.8|41119.8|41137.3|41117.3|41142.2|41122.2|41137.3|41117.3|1
1732275480000|2024-11-22 11:38:00|41139.8|41119.8|41132.1|41112.1|41139.8|41119.8|41132.1|41112.1|25
1732275490000|2024-11-22 11:38:10|41132.2|41112.2|41129.8|41109.8|41134.7|41114.7|41129.7|41109.7|9
1732275500000|2024-11-22 11:38:20|41134.7|41114.7|41129.7|41109.7|41134.7|41114.7|41129.7|41109.7|0
1732275510000|2024-11-22 11:38:30|41134.7|41114.7|41137.1|41117.1|41137.1|41117.1|41129.7|41109.7|94
1732275520000|2024-11-22 11:38:40|41137.2|41117.2|41139.6|41119.6|41139.6|41119.6|41137.2|41117.2|4
1732275530000|2024-11-22 11:38:50|41139.5|41119.5|41142.2|41122.2|41142.2|41122.2|41137.1|41117.1|0
1732275540000|2024-11-22 11:39:00|||||||||5
1732275550000|2024-11-22 11:39:10|41144.6|41124.6|41144.6|41124.6|41144.7|41124.7|41144.6|41124.6|0
1732275560000|2024-11-22 11:39:20|41144.7|41124.7|41149.7|41129.7|41149.7|41129.7|41144.7|41124.7|3
1732275570000|2024-11-22 11:39:30|41149.6|41129.6|41144.7|41124.7|41149.6|41129.6|41144.7|41124.7|6
1732275580000|2024-11-22 11:39:40|41142.2|41122.2|41144.6|41124.6|41144.6|41124.6|41139.7|41119.7|4
1732275590000|2024-11-22 11:39:50|41124.5|41104.5|41122.4|41102.4|41124.6|41104.6|41122.2|41102.2|12
1732275600000|2024-11-22 11:40:00|41124.8|41104.8|41124.8|41104.8|41127.3|41107.3|41124.6|41104.6|14
1732275610000|2024-11-22 11:40:10|41127.2|41107.2|41129.7|41109.7|41129.7|41109.7|41124.8|41104.8|6
1732275620000|2024-11-22 11:40:20|41132.1|41112.1|41129.8|41109.8|41132.1|41112.1|41127.3|41107.3|0
1732275630000|2024-11-22 11:40:30|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|0
1732275640000|2024-11-22 11:40:40|41132.3|41112.3|41129.8|41109.8|41132.4|41112.4|41129.7|41109.7|3
1732275650000|2024-11-22 11:40:50|41129.7|41109.7|41129.7|41109.7|41129.8|41109.8|41129.7|41109.7|0
1732275660000|2024-11-22 11:41:00|41129.8|41109.8|41134.7|41114.7|41134.7|41114.7|41129.7|41109.7|1
1732275670000|2024-11-22 11:41:10|41134.6|41114.6|41129.6|41109.6|41134.6|41114.6|41129.6|41109.6|0
1732275680000|2024-11-22 11:41:20|41129.5|41109.5|41132|41112|41132.1|41112.1|41127.1|41107.1|5
1732275700000|2024-11-22 11:41:40|41129.6|41109.6|41134.5|41114.5|41134.5|41114.5|41129.6|41109.6|2
1732275710000|2024-11-22 11:41:50|41134.3|41114.3|41132|41112|41134.3|41114.3|41132|41112|0
1732275720000|2024-11-22 11:42:00|41132.2|41112.2|41137|41117|41137|41117|41132.2|41112.2|0
1732275730000|2024-11-22 11:42:10|41134.6|41114.6|41139.6|41119.6|41139.7|41119.7|41134.6|41114.6|0
1732275740000|2024-11-22 11:42:20|41139.7|41119.7|41149.7|41129.7|41149.7|41129.7|41139.7|41119.7|1
1732275750000|2024-11-22 11:42:30|41149.6|41129.6|41144.6|41124.6|41149.6|41129.6|41144.6|41124.6|2
1732275770000|2024-11-22 11:42:50|41147.1|41127.1|41147.2|41127.2|41149.6|41129.6|41147.1|41127.1|0
1732275780000|2024-11-22 11:43:00|41147.1|41127.1|41144.6|41124.6|41147.1|41127.1|41144.6|41124.6|0
1732275790000|2024-11-22 11:43:10|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.6|41119.6|4
1732275800000|2024-11-22 11:43:20|41139.6|41119.6|41137.2|41117.2|41139.6|41119.6|41137.2|41117.2|0
1732275810000|2024-11-22 11:43:30|41134.6|41114.6|41129.6|41109.6|41134.6|41114.6|41129.6|41109.6|3
1732275820000|2024-11-22 11:43:40|41127.2|41107.2|41129.7|41109.7|41129.7|41109.7|41122.2|41102.2|18
1732275830000|2024-11-22 11:43:50|41127.3|41107.3|41124.6|41104.6|41127.3|41107.3|41124.6|41104.6|0
1732275840000|2024-11-22 11:44:00|41122.2|41102.2|41122.2|41102.2|41124.6|41104.6|41122.2|41102.2|9
1732275850000|2024-11-22 11:44:10|41124.6|41104.6|41119.7|41099.7|41124.7|41104.7|41119.7|41099.7|24
1732275860000|2024-11-22 11:44:20|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|13
1732275870000|2024-11-22 11:44:30|41112.2|41092.2|41109.7|41089.7|41114.7|41094.7|41109.7|41089.7|10
1732275880000|2024-11-22 11:44:40|41114.6|41094.6|41114.5|41094.5|41114.6|41094.6|41109.7|41089.7|7
1732275890000|2024-11-22 11:44:50|41109.7|41089.7|41114.7|41094.7|41114.7|41094.7|41109.7|41089.7|12
1732275900000|2024-11-22 11:45:00|41114.8|41094.8|41119.6|41099.6|41119.7|41099.7|41114.8|41094.8|2
1732275910000|2024-11-22 11:45:10|41117.2|41097.2|41122.3|41102.3|41122.3|41102.3|41117.2|41097.2|11
1732275920000|2024-11-22 11:45:20|41122.2|41102.2|41119.6|41099.6|41124.6|41104.6|41119.6|41099.6|4
1732275930000|2024-11-22 11:45:30|41117.1|41097.1|41114.7|41094.7|41117.1|41097.1|41112.2|41092.2|3
1732275940000|2024-11-22 11:45:40|41114.6|41094.6|41112.2|41092.2|41114.7|41094.7|41109.7|41089.7|0
1732275950000|2024-11-22 11:45:50|41114.6|41094.6|41112.2|41092.2|41114.6|41094.6|41112.2|41092.2|1
1732275960000|2024-11-22 11:46:00|41114.6|41094.6|41109.6|41089.6|41114.6|41094.6|41109.6|41089.6|71
1732275970000|2024-11-22 11:46:10|41109.5|41089.5|41104.7|41084.7|41109.5|41089.5|41104.7|41084.7|4
1732275980000|2024-11-22 11:46:20|||||||||12
1732275990000|2024-11-22 11:46:30|41104.6|41084.6|41099.7|41079.7|41104.7|41084.7|41099.7|41079.7|5
1732276000000|2024-11-22 11:46:40|41089.5|41069.5|41075|41055|41089.5|41069.5|41075|41055|28
1732276010000|2024-11-22 11:46:50|41077.3|41057.3|41074.7|41054.7|41080|41060|41074.7|41054.7|31
1732276020000|2024-11-22 11:47:00|41074.8|41054.8|41064.7|41044.7|41074.8|41054.8|41064.7|41044.7|11
1732276030000|2024-11-22 11:47:10|41064.8|41044.8|41059.8|41039.8|41064.8|41044.8|41059.8|41039.8|10
1732276040000|2024-11-22 11:47:20|41059.7|41039.7|41065|41045|41065.1|41045.1|41059.7|41039.7|7
1732276050000|2024-11-22 11:47:30|41067.3|41047.3|41067.3|41047.3|41067.3|41047.3|41064.8|41044.8|6
1732276060000|2024-11-22 11:47:40|41065|41045|41067.4|41047.4|41067.4|41047.4|41065|41045|2
1732276070000|2024-11-22 11:47:50|41067.5|41047.5|41057.5|41037.5|41067.5|41047.5|41057.5|41037.5|2
1732276080000|2024-11-22 11:48:00|41059.9|41039.9|41062.5|41042.5|41062.5|41042.5|41057.5|41037.5|7
1732276090000|2024-11-22 11:48:10|41064.9|41044.9|41060|41040|41064.9|41044.9|41060|41040|10
1732276100000|2024-11-22 11:48:20|41062.4|41042.4|41059.9|41039.9|41062.4|41042.4|41055|41035|12
1732276110000|2024-11-22 11:48:30|41060|41040|41062.4|41042.4|41062.4|41042.4|41060|41040|4
1732276120000|2024-11-22 11:48:40|41062.5|41042.5|41065.1|41045.1|41065.1|41045.1|41062.5|41042.5|2
1732276130000|2024-11-22 11:48:50|41065|41045|41067.5|41047.5|41067.5|41047.5|41065|41045|0
1732276140000|2024-11-22 11:49:00|41069.9|41049.9|41065|41045|41070|41050|41065|41045|2
1732276150000|2024-11-22 11:49:10|41064.9|41044.9|41062.5|41042.5|41064.9|41044.9|41062.4|41042.4|2
1732276160000|2024-11-22 11:49:20|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|0
1732276170000|2024-11-22 11:49:30|41060|41040|41065|41045|41065|41045|41060|41040|1
1732276180000|2024-11-22 11:49:40|41067.4|41047.4|41072.5|41052.5|41072.5|41052.5|41067.4|41047.4|6
1732276190000|2024-11-22 11:49:50|41072.4|41052.4|41072.4|41052.4|41074.9|41054.9|41072.4|41052.4|5
1732276200000|2024-11-22 11:50:00|41072.5|41052.5|41080|41060|41080|41060|41070.1|41050.1|5
1732276210000|2024-11-22 11:50:10|41080.1|41060.1|41079.9|41059.9|41082.6|41062.6|41079.9|41059.9|2
1732276220000|2024-11-22 11:50:20|41080|41060|41087.4|41067.4|41087.4|41067.4|41080|41060|3
1732276230000|2024-11-22 11:50:30|41085|41065|41087.5|41067.5|41090|41070|41084.9|41064.9|6
1732276240000|2024-11-22 11:50:40|41089.9|41069.9|41085|41065|41089.9|41069.9|41085|41065|5
1732276250000|2024-11-22 11:50:50|41089.9|41069.9|41085.1|41065.1|41092.4|41072.4|41085.1|41065.1|9
1732276260000|2024-11-22 11:51:00|41085|41065|41075|41055|41085|41065|41075|41055|6
1732276270000|2024-11-22 11:51:10|41075.1|41055.1|41074.9|41054.9|41077.5|41057.5|41074.9|41054.9|4
1732276280000|2024-11-22 11:51:20|41072.5|41052.5|41072.5|41052.5|41075|41055|41072.5|41052.5|1
1732276290000|2024-11-22 11:51:30|41074.9|41054.9|41075|41055|41075|41055|41072.5|41052.5|1
1732276300000|2024-11-22 11:51:40|41074.9|41054.9|41074.9|41054.9|41074.9|41054.9|41074.9|41054.9|2
1732276310000|2024-11-22 11:51:50|41074.7|41054.7|41074.9|41054.9|41075|41055|41072.5|41052.5|0
1732276320000|2024-11-22 11:52:00|41075|41055|41074.9|41054.9|41077.5|41057.5|41072.5|41052.5|11
1732276330000|2024-11-22 11:52:10|41075|41055|41074.9|41054.9|41077.5|41057.5|41074.9|41054.9|2
1732276340000|2024-11-22 11:52:20|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|3
1732276350000|2024-11-22 11:52:30|41070.1|41050.1|41069.9|41049.9|41074.9|41054.9|41069.9|41049.9|0
1732276360000|2024-11-22 11:52:40|41067.5|41047.5|41065|41045|41067.5|41047.5|41062.5|41042.5|2
1732276370000|2024-11-22 11:52:50|41062.4|41042.4|41060|41040|41062.5|41042.5|41059.9|41039.9|2
1732276380000|2024-11-22 11:53:00|41059.9|41039.9|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|1
1732276390000|2024-11-22 11:53:10|41062.5|41042.5|41072.5|41052.5|41074.9|41054.9|41062.5|41042.5|4
1732276400000|2024-11-22 11:53:20|41074.9|41054.9|41090.2|41070.2|41090.2|41070.2|41074.9|41054.9|37
1732276410000|2024-11-22 11:53:30|41090.4|41070.4|41090.1|41070.1|41092.7|41072.7|41087.7|41067.7|1
1732276420000|2024-11-22 11:53:40|41092.6|41072.6|41095.1|41075.1|41095.1|41075.1|41092.6|41072.6|3
1732276430000|2024-11-22 11:53:50|41092.7|41072.7|41097.7|41077.7|41097.7|41077.7|41092.7|41072.7|0
1732276440000|2024-11-22 11:54:00|41100.1|41080.1|41100.2|41080.2|41102.7|41082.7|41100.1|41080.1|3
1732276460000|2024-11-22 11:54:20|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|41100.2|41080.2|8
1732276470000|2024-11-22 11:54:30|41102.6|41082.6|41102.7|41082.7|41102.7|41082.7|41100.2|41080.2|0
1732276480000|2024-11-22 11:54:40|41100.2|41080.2|41105.2|41085.2|41105.2|41085.2|41100.2|41080.2|0
1732276490000|2024-11-22 11:54:50|41102.7|41082.7|41102.7|41082.7|41102.7|41082.7|41100.1|41080.1|3
1732276500000|2024-11-22 11:55:00|41105.1|41085.1|41102.7|41082.7|41105.2|41085.2|41102.7|41082.7|0
1732276510000|2024-11-22 11:55:10|41100.2|41080.2|41092.7|41072.7|41100.2|41080.2|41092.7|41072.7|2
1732276520000|2024-11-22 11:55:20|41090.4|41070.4|41090.2|41070.2|41092.7|41072.7|41087.7|41067.7|3
1732276530000|2024-11-22 11:55:30|41092.7|41072.7|41095.4|41075.4|41095.4|41075.4|41092.7|41072.7|1
1732276540000|2024-11-22 11:55:40|41097.6|41077.6|41095.2|41075.2|41100.2|41080.2|41095.2|41075.2|0
1732276550000|2024-11-22 11:55:50|41097.7|41077.7|41095.2|41075.2|41100.1|41080.1|41095.1|41075.1|0
1732276560000|2024-11-22 11:56:00|41095.1|41075.1|41095.1|41075.1|41095.2|41075.2|41095|41075|7
1732276570000|2024-11-22 11:56:10|41095|41075|41090.1|41070.1|41095.1|41075.1|41087.7|41067.7|0
1732276580000|2024-11-22 11:56:20|41090.2|41070.2|41090.1|41070.1|41092.6|41072.6|41090.1|41070.1|1
1732276590000|2024-11-22 11:56:30|41087.7|41067.7|41085|41065|41087.7|41067.7|41085|41065|2
1732276600000|2024-11-22 11:56:40|41084.9|41064.9|41077.7|41057.7|41084.9|41064.9|41077.5|41057.5|0
1732276610000|2024-11-22 11:56:50|41077.6|41057.6|41077.7|41057.7|41080.1|41060.1|41075.1|41055.1|1
1732276620000|2024-11-22 11:57:00|41080.1|41060.1|41082.7|41062.7|41082.7|41062.7|41080.1|41060.1|2
1732276630000|2024-11-22 11:57:10|41082.6|41062.6|41085.1|41065.1|41085.1|41065.1|41080.1|41060.1|0
1732276640000|2024-11-22 11:57:20|41085.3|41065.3|41095.1|41075.1|41095.1|41075.1|41085.3|41065.3|0
1732276650000|2024-11-22 11:57:30|41095.3|41075.3|41095.1|41075.1|41097.8|41077.8|41095.1|41075.1|1
1732276660000|2024-11-22 11:57:40|41097.8|41077.8|41102.5|41082.5|41102.5|41082.5|41097.6|41077.6|0
1732276670000|2024-11-22 11:57:50|41100|41080|41100|41080|41102.5|41082.5|41100|41080|1
1732276680000|2024-11-22 11:58:00|41097.6|41077.6|41097.5|41077.5|41100|41080|41097.5|41077.5|0
1732276690000|2024-11-22 11:58:10|41097.6|41077.6|41097.5|41077.5|41100|41080|41095.1|41075.1|1
1732276700000|2024-11-22 11:58:20|41100|41080|41095.1|41075.1|41100.1|41080.1|41095.1|41075.1|0
1732276710000|2024-11-22 11:58:30|41097.6|41077.6|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|0
1732276720000|2024-11-22 11:58:40|41095.3|41075.3|41087.4|41067.4|41097.8|41077.8|41084.9|41064.9|71
1732276730000|2024-11-22 11:58:50|41089.8|41069.8|41092.1|41072.1|41092.1|41072.1|41089.8|41069.8|0
1732276740000|2024-11-22 11:59:00|41092.3|41072.3|41094.6|41074.6|41094.6|41074.6|41092.3|41072.3|1
1732276750000|2024-11-22 11:59:10|41092.3|41072.3|41092.3|41072.3|41094.6|41074.6|41089.9|41069.9|1
1732276760000|2024-11-22 11:59:20|41094.6|41074.6|41089.6|41069.6|41094.6|41074.6|41089.6|41069.6|0
1732276770000|2024-11-22 11:59:30|41089.8|41069.8|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|0
1732276780000|2024-11-22 11:59:40|41087.3|41067.3|41092.3|41072.3|41092.3|41072.3|41087.3|41067.3|28
1732276790000|2024-11-22 11:59:50|41089.9|41069.9|41092.5|41072.5|41095|41075|41087.5|41067.5|4
1732276800000|2024-11-22 12:00:00|41092.6|41072.6|41115.1|41095.1|41120.3|41100.3|41092.6|41072.6|36
1732276810000|2024-11-22 12:00:10|41115.3|41095.3|41110.1|41090.1|41117.8|41097.8|41110.1|41090.1|12
1732276820000|2024-11-22 12:00:20|41107.6|41087.6|41110.4|41090.4|41112.8|41092.8|41107.6|41087.6|8
1732276830000|2024-11-22 12:00:30|41112.8|41092.8|41108|41088|41112.8|41092.8|41105.4|41085.4|8
1732276840000|2024-11-22 12:00:40|41105.4|41085.4|41095.3|41075.3|41105.4|41085.4|41095.3|41075.3|3
1732276850000|2024-11-22 12:00:50|41097.8|41077.8|41095.4|41075.4|41100.3|41080.3|41095.4|41075.4|5
1732276860000|2024-11-22 12:01:00|41095.3|41075.3|41097.9|41077.9|41100.4|41080.4|41092.8|41072.8|11
1732276870000|2024-11-22 12:01:10|41098|41078|41095.5|41075.5|41098.1|41078.1|41095.4|41075.4|13
1732276880000|2024-11-22 12:01:20|41095.4|41075.4|41097.9|41077.9|41097.9|41077.9|41095.4|41075.4|3
1732276890000|2024-11-22 12:01:30|41095.4|41075.4|41095.4|41075.4|41100.1|41080.1|41095.4|41075.4|0
1732276900000|2024-11-22 12:01:40|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|5
1732276910000|2024-11-22 12:01:50|41100.1|41080.1|41100.4|41080.4|41100.4|41080.4|41097.8|41077.8|0
1732276920000|2024-11-22 12:02:00|41097.8|41077.8|41085|41065|41097.8|41077.8|41085|41065|14
1732276930000|2024-11-22 12:02:10|41087.5|41067.5|41090|41070|41090.1|41070.1|41087.5|41067.5|3
1732276940000|2024-11-22 12:02:20|41090.1|41070.1|41087.5|41067.5|41090.1|41070.1|41087.5|41067.5|0
1732276950000|2024-11-22 12:02:30|41087.6|41067.6|41085.3|41065.3|41087.6|41067.6|41085.1|41065.1|0
1732276960000|2024-11-22 12:02:40|41087.6|41067.6|41100|41080|41100|41080|41087.6|41067.6|2
1732276970000|2024-11-22 12:02:50|41097.6|41077.6|41097.5|41077.5|41100|41080|41097.4|41077.4|1
1732276980000|2024-11-22 12:03:00|41099.9|41079.9|41099.9|41079.9|41100|41080|41095|41075|1
1732276990000|2024-11-22 12:03:10|41097.4|41077.4|41090.1|41070.1|41097.4|41077.4|41090.1|41070.1|5
1732277000000|2024-11-22 12:03:20|41094.9|41074.9|41094.9|41074.9|41097.3|41077.3|41094.9|41074.9|6
1732277010000|2024-11-22 12:03:30|41097.5|41077.5|41095.3|41075.3|41097.5|41077.5|41095|41075|2
1732277020000|2024-11-22 12:03:40|41095.2|41075.2|41090|41070|41095.2|41075.2|41090|41070|5
1732277030000|2024-11-22 12:03:50|41090.2|41070.2|41090|41070|41090.2|41070.2|41090|41070|0
1732277040000|2024-11-22 12:04:00|41087.7|41067.7|41087.4|41067.4|41087.7|41067.7|41087.4|41067.4|1
1732277050000|2024-11-22 12:04:10|41085.2|41065.2|41087.5|41067.5|41087.5|41067.5|41085|41065|2
1732277060000|2024-11-22 12:04:20|41087.4|41067.4|41089.8|41069.8|41089.8|41069.8|41084.9|41064.9|6
1732277070000|2024-11-22 12:04:30|41092.2|41072.2|41094.8|41074.8|41094.8|41074.8|41089.9|41069.9|3
1732277080000|2024-11-22 12:04:40|41094.9|41074.9|41094.8|41074.8|41094.9|41074.9|41094.8|41074.8|0
1732277090000|2024-11-22 12:04:50|41094.7|41074.7|41092.3|41072.3|41094.8|41074.8|41089.8|41069.8|5
1732277100000|2024-11-22 12:05:00|41094.7|41074.7|41092.3|41072.3|41094.7|41074.7|41089.8|41069.8|0
1732277110000|2024-11-22 12:05:10|41094.8|41074.8|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|6
1732277120000|2024-11-22 12:05:20|41094.9|41074.9|41094.8|41074.8|41097.3|41077.3|41089.8|41069.8|5
1732277130000|2024-11-22 12:05:30|41094.7|41074.7|41089.8|41069.8|41094.8|41074.8|41089.8|41069.8|1
1732277140000|2024-11-22 12:05:40|41089.9|41069.9|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|3
1732277150000|2024-11-22 12:05:50|41094.7|41074.7|41089.7|41069.7|41094.7|41074.7|41089.7|41069.7|1
1732277160000|2024-11-22 12:06:00|41089.9|41069.9|41092.3|41072.3|41094.7|41074.7|41089.7|41069.7|0
1732277170000|2024-11-22 12:06:10|41094.7|41074.7|41094.9|41074.9|41094.9|41074.9|41094.7|41074.7|3
1732277180000|2024-11-22 12:06:20|41095|41075|41119.5|41099.5|41119.5|41099.5|41095|41075|6
1732277190000|2024-11-22 12:06:30|41122|41102|41124.4|41104.4|41124.4|41104.4|41119.7|41099.7|0
1732277200000|2024-11-22 12:06:40|41122|41102|41124.7|41104.7|41124.8|41104.8|41122|41102|2
1732277210000|2024-11-22 12:06:50|41124.6|41104.6|41132.3|41112.3|41134.7|41114.7|41122.3|41102.3|24
1732277220000|2024-11-22 12:07:00|41134.7|41114.7|41132.2|41112.2|41137.1|41117.1|41132.2|41112.2|2
1732277230000|2024-11-22 12:07:10|41134.8|41114.8|41135|41115|41135|41115|41129.8|41109.8|26
1732277240000|2024-11-22 12:07:20|41139.8|41119.8|41135|41115|41139.8|41119.8|41135|41115|5
1732277250000|2024-11-22 12:07:30|41127.5|41107.5|41125.2|41105.2|41127.5|41107.5|41125|41105|18
1732277260000|2024-11-22 12:07:40|41125|41105|41110|41090|41127.4|41107.4|41110|41090|3
1732277270000|2024-11-22 12:07:50|41109.8|41089.8|41102.4|41082.4|41109.8|41089.8|41100|41080|9
1732277280000|2024-11-22 12:08:00|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|41099.8|41079.8|3
1732277290000|2024-11-22 12:08:10|41097.4|41077.4|41100.2|41080.2|41100.2|41080.2|41097.3|41077.3|2
1732277300000|2024-11-22 12:08:20|41099.9|41079.9|41099.9|41079.9|41100|41080|41099.9|41079.9|0
1732277310000|2024-11-22 12:08:30|41099.8|41079.8|41097.3|41077.3|41099.9|41079.9|41097.3|41077.3|0
1732277320000|2024-11-22 12:08:40|41097.4|41077.4|41097.5|41077.5|41097.5|41077.5|41094.9|41074.9|0
1732277330000|2024-11-22 12:08:50|41097.4|41077.4|41094.9|41074.9|41097.5|41077.5|41094.9|41074.9|1
1732277340000|2024-11-22 12:09:00|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|41092.5|41072.5|0
1732277350000|2024-11-22 12:09:10|41092.4|41072.4|41094.9|41074.9|41094.9|41074.9|41092.4|41072.4|9
1732277360000|2024-11-22 12:09:20|41092.5|41072.5|41095.2|41075.2|41095.2|41075.2|41092.5|41072.5|3
1732277370000|2024-11-22 12:09:30|41097.5|41077.5|41099.9|41079.9|41102.4|41082.4|41097.5|41077.5|0
1732277380000|2024-11-22 12:09:40|41099.8|41079.8|41099.7|41079.7|41099.9|41079.9|41097.3|41077.3|0
1732277390000|2024-11-22 12:09:50|41099.8|41079.8|41099.8|41079.8|41099.9|41079.9|41097.3|41077.3|8
1732277400000|2024-11-22 12:10:00|41099.9|41079.9|41100.2|41080.2|41100.2|41080.2|41099.9|41079.9|2
1732277410000|2024-11-22 12:10:10|41105.1|41085.1|41112.3|41092.3|41114.8|41094.8|41105.1|41085.1|10
1732277420000|2024-11-22 12:10:20|41114.7|41094.7|41117.3|41097.3|41117.4|41097.4|41114.7|41094.7|1
1732277430000|2024-11-22 12:10:30|41117.4|41097.4|41120.1|41100.1|41120.1|41100.1|41117.4|41097.4|1
1732277440000|2024-11-22 12:10:40|41119.9|41099.9|41119.8|41099.8|41124.8|41104.8|41119.8|41099.8|5
1732277460000|2024-11-22 12:11:00|41119.7|41099.7|41117.1|41097.1|41119.8|41099.8|41117.1|41097.1|7
1732277470000|2024-11-22 12:11:10|41114.7|41094.7|41114.7|41094.7|41114.7|41094.7|41112.3|41092.3|2
1732277480000|2024-11-22 12:11:20|41114.6|41094.6|41112.1|41092.1|41114.6|41094.6|41109.7|41089.7|0
1732277490000|2024-11-22 12:11:30|41112.2|41092.2|41109.7|41089.7|41114.6|41094.6|41109.7|41089.7|0
1732277500000|2024-11-22 12:11:40|41112.2|41092.2|41114.6|41094.6|41114.6|41094.6|41109.6|41089.6|0
1732277510000|2024-11-22 12:11:50|41109.7|41089.7|41109.7|41089.7|41112.1|41092.1|41109.6|41089.6|1
1732277520000|2024-11-22 12:12:00|41112.1|41092.1|41114.8|41094.8|41114.8|41094.8|41112.1|41092.1|32
1732277530000|2024-11-22 12:12:10|41114.9|41094.9|41109.9|41089.9|41119.8|41099.8|41109.9|41089.9|7
1732277540000|2024-11-22 12:12:20|41107.3|41087.3|41104.7|41084.7|41107.3|41087.3|41104.7|41084.7|0
1732277550000|2024-11-22 12:12:30|41102.3|41082.3|41102.6|41082.6|41104.9|41084.9|41102.3|41082.3|0
1732277560000|2024-11-22 12:12:40|41105.1|41085.1|41109.8|41089.8|41109.8|41089.8|41105.1|41085.1|10
1732277570000|2024-11-22 12:12:50|41109.9|41089.9|41119.9|41099.9|41119.9|41099.9|41109.9|41089.9|1
1732277580000|2024-11-22 12:13:00|41117.6|41097.6|41124.8|41104.8|41124.8|41104.8|41117.6|41097.6|33
1732277590000|2024-11-22 12:13:10|||||||||3
1732277600000|2024-11-22 12:13:20|41124.9|41104.9|41127.3|41107.3|41127.4|41107.4|41124.9|41104.9|0
1732277610000|2024-11-22 12:13:30|41124.9|41104.9|41122.3|41102.3|41124.9|41104.9|41122.3|41102.3|2
1732277620000|2024-11-22 12:13:40|41122.4|41102.4|41124.8|41104.8|41124.9|41104.9|41122.4|41102.4|1
1732277630000|2024-11-22 12:13:50|41122.3|41102.3|41122.3|41102.3|41124.7|41104.7|41122.3|41102.3|0
1732277640000|2024-11-22 12:14:00|41119.9|41099.9|41122.3|41102.3|41122.3|41102.3|41119.8|41099.8|0
1732277650000|2024-11-22 12:14:10|41122.4|41102.4|41127.3|41107.3|41127.3|41107.3|41122.4|41102.4|9
1732277660000|2024-11-22 12:14:20|41127.4|41107.4|41132.4|41112.4|41134.7|41114.7|41127.4|41107.4|35
1732277670000|2024-11-22 12:14:30|41134.8|41114.8|41129.8|41109.8|41134.8|41114.8|41129.7|41109.7|0
1732277680000|2024-11-22 12:14:40|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41127.3|41107.3|0
1732277690000|2024-11-22 12:14:50|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41129.8|41109.8|1
1732277700000|2024-11-22 12:15:00|41132.4|41112.4|41127.3|41107.3|41134.7|41114.7|41127.3|41107.3|2
1732277710000|2024-11-22 12:15:10|41124.9|41104.9|41119.9|41099.9|41127.3|41107.3|41119.9|41099.9|4
1732277720000|2024-11-22 12:15:20|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41117.2|41097.2|3
1732277730000|2024-11-22 12:15:30|41122.2|41102.2|41127.3|41107.3|41127.3|41107.3|41122.2|41102.2|0
1732277740000|2024-11-22 12:15:40|41127.2|41107.2|41127.3|41107.3|41127.3|41107.3|41127.2|41107.2|7
1732277750000|2024-11-22 12:15:50|41124.9|41104.9|41122.7|41102.7|41125.1|41105.1|41119.9|41099.9|21
1732277760000|2024-11-22 12:16:00|41125.1|41105.1|41127.4|41107.4|41127.4|41107.4|41122.7|41102.7|0
1732277770000|2024-11-22 12:16:10|41125.1|41105.1|41122.6|41102.6|41127.6|41107.6|41122.6|41102.6|2
1732277780000|2024-11-22 12:16:20|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41117.7|41097.7|4
1732277790000|2024-11-22 12:16:30|41122.5|41102.5|41120.1|41100.1|41122.5|41102.5|41120|41100|0
1732277800000|2024-11-22 12:16:40|41122.5|41102.5|41122.6|41102.6|41122.6|41102.6|41120|41100|3
1732277810000|2024-11-22 12:16:50|||||||||3
1732277820000|2024-11-22 12:17:00|41120.1|41100.1|41120|41100|41124.8|41104.8|41117.6|41097.6|1
1732277830000|2024-11-22 12:17:10|41120.1|41100.1|41127.3|41107.3|41127.3|41107.3|41120.1|41100.1|6
1732277840000|2024-11-22 12:17:20|41127.5|41107.5|41127.6|41107.6|41130|41110|41127.5|41107.5|0
1732277850000|2024-11-22 12:17:30|41127.5|41107.5|41130|41110|41130|41110|41127.3|41107.3|2
1732277860000|2024-11-22 12:17:40|41129.8|41109.8|41130|41110|41132.3|41112.3|41129.8|41109.8|0
1732277870000|2024-11-22 12:17:50|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|2
1732277880000|2024-11-22 12:18:00|41134.8|41114.8|41127.5|41107.5|41134.8|41114.8|41127.5|41107.5|0
1732277890000|2024-11-22 12:18:10|41125.1|41105.1|41117.6|41097.6|41125.1|41105.1|41117.6|41097.6|7
1732277900000|2024-11-22 12:18:20|41117.7|41097.7|41117.7|41097.7|41120.1|41100.1|41117.6|41097.6|0
1732277910000|2024-11-22 12:18:30|41120.1|41100.1|41120|41100|41120.1|41100.1|41120|41100|0
1732277920000|2024-11-22 12:18:40|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.5|41097.5|0
1732277930000|2024-11-22 12:18:50|41120|41100|41120.1|41100.1|41120.1|41100.1|41117.6|41097.6|0
1732277940000|2024-11-22 12:19:00|41122.5|41102.5|41120.1|41100.1|41122.6|41102.6|41117.6|41097.6|1
1732277950000|2024-11-22 12:19:10|41120|41100|41122.5|41102.5|41122.5|41102.5|41120|41100|4
1732277960000|2024-11-22 12:19:20|41122.6|41102.6|41122.5|41102.5|41125|41105|41122.5|41102.5|1
1732277970000|2024-11-22 12:19:30|41125|41105|41120.1|41100.1|41125|41105|41120.1|41100.1|3
1732277980000|2024-11-22 12:19:40|41120|41100|41125|41105|41125|41105|41120|41100|1
1732277990000|2024-11-22 12:19:50|41125.1|41105.1|41130.1|41110.1|41130.1|41110.1|41125.1|41105.1|3
1732278000000|2024-11-22 12:20:00|41132.5|41112.5|41140|41120|41140.2|41120.2|41132.5|41112.5|0
1732278010000|2024-11-22 12:20:10|||||||||2
1732278020000|2024-11-22 12:20:20|41142.6|41122.6|41142.6|41122.6|41145|41125|41142.5|41122.5|2
1732278030000|2024-11-22 12:20:30|41145|41125|41147.5|41127.5|41147.5|41127.5|41145|41125|0
1732278040000|2024-11-22 12:20:40|41149.8|41129.8|41142.5|41122.5|41149.8|41129.8|41142.5|41122.5|4
1732278050000|2024-11-22 12:20:50|41142.6|41122.6|41142.5|41122.5|41145|41125|41140.1|41120.1|3
1732278060000|2024-11-22 12:21:00|41140.1|41120.1|41142.5|41122.5|41142.5|41122.5|41137.6|41117.6|2
1732278070000|2024-11-22 12:21:10|41140|41120|41145|41125|41145|41125|41140|41120|6
1732278080000|2024-11-22 12:21:20|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|0
1732278090000|2024-11-22 12:21:30|41145|41125|41147.3|41127.3|41147.5|41127.5|41145|41125|3
1732278100000|2024-11-22 12:21:40|41145|41125|41144.8|41124.8|41147.3|41127.3|41144.8|41124.8|1
1732278110000|2024-11-22 12:21:50|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|5
1732278120000|2024-11-22 12:22:00|41150|41130|41157.2|41137.2|41162.2|41142.2|41150|41130|22
1732278130000|2024-11-22 12:22:10|41154.7|41134.7|41139.8|41119.8|41154.8|41134.8|41139.8|41119.8|23
1732278140000|2024-11-22 12:22:20|41137.5|41117.5|41137.3|41117.3|41137.5|41117.5|41137.2|41117.2|7
1732278150000|2024-11-22 12:22:30|41137.2|41117.2|41137.4|41117.4|41137.4|41117.4|41134.8|41114.8|3
1732278160000|2024-11-22 12:22:40|41135|41115|41140|41120|41140|41120|41135|41115|2
1732278170000|2024-11-22 12:22:50|41139.9|41119.9|41140|41120|41140|41120|41137.5|41117.5|0
1732278180000|2024-11-22 12:23:00|41142.4|41122.4|41144.7|41124.7|41144.9|41124.9|41142.4|41122.4|2
1732278190000|2024-11-22 12:23:10|41144.9|41124.9|41144.7|41124.7|41144.9|41124.9|41144.7|41124.7|4
1732278200000|2024-11-22 12:23:20|41144.9|41124.9|41147.4|41127.4|41147.4|41127.4|41144.9|41124.9|4
1732278210000|2024-11-22 12:23:30|41144.9|41124.9|41139.7|41119.7|41144.9|41124.9|41139.7|41119.7|11
1732278220000|2024-11-22 12:23:40|41137.4|41117.4|41132.5|41112.5|41137.4|41117.4|41132.5|41112.5|2
1732278230000|2024-11-22 12:23:50|41134.9|41114.9|41129.9|41109.9|41134.9|41114.9|41129.9|41109.9|0
1732278250000|2024-11-22 12:24:10|41132.4|41112.4|41134.9|41114.9|41134.9|41114.9|41132.2|41112.2|23
1732278260000|2024-11-22 12:24:20|41132.4|41112.4|41135|41115|41135|41115|41132.4|41112.4|0
1732278270000|2024-11-22 12:24:30|41139.7|41119.7|41142.2|41122.2|41142.2|41122.2|41139.7|41119.7|1
1732278280000|2024-11-22 12:24:40|41142.4|41122.4|41145|41125|41147.4|41127.4|41142.4|41122.4|2
1732278290000|2024-11-22 12:24:50|41144.9|41124.9|41144.9|41124.9|41147.4|41127.4|41140.1|41120.1|4
1732278300000|2024-11-22 12:25:00|41145|41125|41139.9|41119.9|41147.5|41127.5|41139.9|41119.9|7
1732278310000|2024-11-22 12:25:10|41140|41120|41142.4|41122.4|41142.4|41122.4|41140|41120|4
1732278320000|2024-11-22 12:25:20|41144.9|41124.9|41144.9|41124.9|41145|41125|41144.9|41124.9|2
1732278340000|2024-11-22 12:25:40|41145|41125|41147.4|41127.4|41149.9|41129.9|41145|41125|18
1732278350000|2024-11-22 12:25:50|41145|41125|41149.9|41129.9|41149.9|41129.9|41145|41125|1
1732278360000|2024-11-22 12:26:00|41150|41130|41152.5|41132.5|41152.5|41132.5|41150|41130|1
1732278370000|2024-11-22 12:26:10|41152.6|41132.6|41149.9|41129.9|41152.6|41132.6|41149.9|41129.9|9
1732278380000|2024-11-22 12:26:20|41147.4|41127.4|41140|41120|41149.9|41129.9|41140|41120|10
1732278390000|2024-11-22 12:26:30|41139.9|41119.9|41137.4|41117.4|41139.9|41119.9|41135.1|41115.1|1
1732278400000|2024-11-22 12:26:40|41137.2|41117.2|41137.4|41117.4|41137.4|41117.4|41135|41115|1
1732278410000|2024-11-22 12:26:50|41135|41115|41134.9|41114.9|41135|41115|41134.9|41114.9|3
1732278420000|2024-11-22 12:27:00|41134.7|41114.7|41129.9|41109.9|41134.9|41114.9|41129.9|41109.9|1
1732278430000|2024-11-22 12:27:10|41130|41110|41124.9|41104.9|41130|41110|41124.9|41104.9|3
1732278440000|2024-11-22 12:27:20|41122.4|41102.4|41119.9|41099.9|41122.4|41102.4|41117.4|41097.4|13
1732278450000|2024-11-22 12:27:30|41120|41100|41125|41105|41125|41105|41120|41100|18
1732278460000|2024-11-22 12:27:40|41125.1|41105.1|41127.6|41107.6|41127.6|41107.6|41125|41105|5
1732278470000|2024-11-22 12:27:50|41130|41110|41130.1|41110.1|41130.2|41110.2|41130|41110|1
1732278480000|2024-11-22 12:28:00|41130|41110|41130|41110|41130.1|41110.1|41127.6|41107.6|0
1732278490000|2024-11-22 12:28:10|41129.9|41109.9|41125.1|41105.1|41129.9|41109.9|41125|41105|5
1732278500000|2024-11-22 12:28:20|41125|41105|41129.9|41109.9|41129.9|41109.9|41125|41105|0
1732278530000|2024-11-22 12:28:50|41130|41110|41132.5|41112.5|41132.6|41112.6|41130|41110|0
1732278540000|2024-11-22 12:29:00|41132.6|41112.6|41137.5|41117.5|41137.5|41117.5|41132.5|41112.5|2
1732278550000|2024-11-22 12:29:10|41137.4|41117.4|41137.5|41117.5|41137.6|41117.6|41135.1|41115.1|3
1732278560000|2024-11-22 12:29:20|41135.1|41115.1|41140|41120|41140|41120|41135.1|41115.1|0
1732278570000|2024-11-22 12:29:30|||||||||1
1732278580000|2024-11-22 12:29:40|41139.9|41119.9|41145|41125|41145|41125|41139.9|41119.9|1
1732278590000|2024-11-22 12:29:50|41144.9|41124.9|41140|41120|41144.9|41124.9|41140|41120|2
1732278600000|2024-11-22 12:30:00|41137.5|41117.5|41130|41110|41140|41120|41130|41110|2
1732278610000|2024-11-22 12:30:10|41130.1|41110.1|41134.9|41114.9|41134.9|41114.9|41130.1|41110.1|3
1732278620000|2024-11-22 12:30:20|41130.1|41110.1|41134.9|41114.9|41134.9|41114.9|41129.9|41109.9|1
1732278630000|2024-11-22 12:30:30|41134.8|41114.8|41132.4|41112.4|41134.9|41114.9|41130|41110|0
1732278640000|2024-11-22 12:30:40|41134.9|41114.9|41127.5|41107.5|41134.9|41114.9|41127.5|41107.5|1
1732278650000|2024-11-22 12:30:50|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41127.4|41107.4|1
1732278660000|2024-11-22 12:31:00|41127.4|41107.4|41132.4|41112.4|41134.9|41114.9|41127.4|41107.4|9
1732278670000|2024-11-22 12:31:10|41130|41110|41125|41105|41130|41110|41125|41105|9
1732278680000|2024-11-22 12:31:20|41124.9|41104.9|41124.9|41104.9|41124.9|41104.9|41124.8|41104.8|8
1732278690000|2024-11-22 12:31:30|41127.3|41107.3|41137.4|41117.4|41137.4|41117.4|41124.9|41104.9|17
1732278700000|2024-11-22 12:31:40|41139.9|41119.9|41134.9|41114.9|41139.9|41119.9|41134.9|41114.9|12
1732278710000|2024-11-22 12:31:50|41135|41115|41134.9|41114.9|41137.4|41117.4|41134.9|41114.9|0
1732278720000|2024-11-22 12:32:00|41132.4|41112.4|41132.4|41112.4|41134.9|41114.9|41129.9|41109.9|5
1732278730000|2024-11-22 12:32:10|41132.5|41112.5|41127.4|41107.4|41132.5|41112.5|41125|41105|14
1732278740000|2024-11-22 12:32:20|41125|41105|41130|41110|41130|41110|41125|41105|2
1732278750000|2024-11-22 12:32:30|41132.5|41112.5|41132.6|41112.6|41132.6|41112.6|41132.4|41112.4|0
1732278760000|2024-11-22 12:32:40|41132.5|41112.5|41137.5|41117.5|41137.5|41117.5|41132.5|41112.5|3
1732278770000|2024-11-22 12:32:50|41139.9|41119.9|41139.9|41119.9|41142.4|41122.4|41139.9|41119.9|2
1732278780000|2024-11-22 12:33:00|41137.5|41117.5|41140|41120|41140.1|41120.1|41137.5|41117.5|0
1732278790000|2024-11-22 12:33:10|41140.1|41120.1|41140|41120|41140.1|41120.1|41137.5|41117.5|3
1732278800000|2024-11-22 12:33:20|41137.5|41117.5|41140.1|41120.1|41140.1|41120.1|41137.5|41117.5|12
1732278810000|2024-11-22 12:33:30|41142.6|41122.6|41132.6|41112.6|41142.6|41122.6|41132.6|41112.6|3
1732278820000|2024-11-22 12:33:40|41135|41115|41132.5|41112.5|41135|41115|41132.5|41112.5|1
1732278830000|2024-11-22 12:33:50|41134.9|41114.9|41130|41110|41134.9|41114.9|41130|41110|2
1732278840000|2024-11-22 12:34:00|41129.9|41109.9|41127.5|41107.5|41129.9|41109.9|41125|41105|3
1732278850000|2024-11-22 12:34:10|41129.9|41109.9|41125.1|41105.1|41130|41110|41125|41105|4
1732278860000|2024-11-22 12:34:20|41127.5|41107.5|41122.5|41102.5|41127.5|41107.5|41122.5|41102.5|0
1732278870000|2024-11-22 12:34:30|41124.9|41104.9|41132.6|41112.6|41132.6|41112.6|41122.5|41102.5|18
1732278880000|2024-11-22 12:34:40|41132.8|41112.8|41130|41110|41137.5|41117.5|41129.9|41109.9|21
1732278890000|2024-11-22 12:34:50|41127.5|41107.5|41127.4|41107.4|41132.4|41112.4|41127.4|41107.4|8
1732278900000|2024-11-22 12:35:00|41127.5|41107.5|41120|41100|41127.5|41107.5|41117.6|41097.6|4
1732278910000|2024-11-22 12:35:10|41117.6|41097.6|41120.1|41100.1|41120.1|41100.1|41117.6|41097.6|4
1732278920000|2024-11-22 12:35:20|41120|41100|41115|41095|41120|41100|41110.1|41090.1|41
1732278930000|2024-11-22 12:35:30|41119.9|41099.9|41122.4|41102.4|41124.9|41104.9|41119.9|41099.9|10
1732278940000|2024-11-22 12:35:40|41124.8|41104.8|41122.5|41102.5|41124.9|41104.9|41119.9|41099.9|5
1732278950000|2024-11-22 12:35:50|41120.1|41100.1|41122.4|41102.4|41124.9|41104.9|41119.9|41099.9|3
1732278960000|2024-11-22 12:36:00|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41120|41100|0
1732278970000|2024-11-22 12:36:10|41120|41100|41119.9|41099.9|41122.4|41102.4|41119.9|41099.9|6
1732278980000|2024-11-22 12:36:20|41122.4|41102.4|41124.9|41104.9|41124.9|41104.9|41122.4|41102.4|9
1732278990000|2024-11-22 12:36:30|41125|41105|41125|41105|41130|41110|41124.9|41104.9|7
1732279000000|2024-11-22 12:36:40|41122.6|41102.6|41119.8|41099.8|41125|41105|41119.8|41099.8|4
1732279010000|2024-11-22 12:36:50|41117.3|41097.3|41120|41100|41120|41100|41117.3|41097.3|5
1732279020000|2024-11-22 12:37:00|41119.9|41099.9|41117.4|41097.4|41122.3|41102.3|41117.4|41097.4|0
1732279030000|2024-11-22 12:37:10|41117.3|41097.3|41115|41095|41119.8|41099.8|41115|41095|3
1732279040000|2024-11-22 12:37:20|41114.9|41094.9|41114.7|41094.7|41114.9|41094.9|41114.7|41094.7|0
1732279050000|2024-11-22 12:37:30|41112.3|41092.3|41119.8|41099.8|41119.8|41099.8|41112.3|41092.3|0
1732279060000|2024-11-22 12:37:40|41117.4|41097.4|41119.8|41099.8|41119.8|41099.8|41117.4|41097.4|0
1732279070000|2024-11-22 12:37:50|41122.2|41102.2|41119.8|41099.8|41122.2|41102.2|41119.8|41099.8|0
1732279080000|2024-11-22 12:38:00|41117.2|41097.2|41117.3|41097.3|41117.3|41097.3|41117.2|41097.2|0
1732279090000|2024-11-22 12:38:10|41119.7|41099.7|41119.7|41099.7|41122|41102|41117.3|41097.3|5
1732279100000|2024-11-22 12:38:20|41119.8|41099.8|41122.3|41102.3|41124.7|41104.7|41119.8|41099.8|1
1732279110000|2024-11-22 12:38:30|41119.9|41099.9|41122.3|41102.3|41122.4|41102.4|41119.9|41099.9|2
1732279120000|2024-11-22 12:38:40|41119.9|41099.9|41122.2|41102.2|41122.3|41102.3|41119.8|41099.8|1
1732279130000|2024-11-22 12:38:50|41119.8|41099.8|41119.8|41099.8|41119.9|41099.9|41119.8|41099.8|1
1732279140000|2024-11-22 12:39:00|41119.9|41099.9|41119.8|41099.8|41119.9|41099.9|41119.8|41099.8|0
1732279150000|2024-11-22 12:39:10|41119.9|41099.9|41127.4|41107.4|41127.4|41107.4|41119.8|41099.8|43
1732279160000|2024-11-22 12:39:20|41127.5|41107.5|41125.2|41105.2|41127.7|41107.7|41125.2|41105.2|2
1732279170000|2024-11-22 12:39:30|41127.5|41107.5|41129.7|41109.7|41130|41110|41125|41105|20
1732279180000|2024-11-22 12:39:40|41129.5|41109.5|41124.9|41104.9|41129.7|41109.7|41124.9|41104.9|1
1732279190000|2024-11-22 12:39:50|41127.3|41107.3|41127.4|41107.4|41127.4|41107.4|41124.9|41104.9|3
1732279200000|2024-11-22 12:40:00|41129.8|41109.8|41127.4|41107.4|41129.8|41109.8|41122.5|41102.5|3
1732279210000|2024-11-22 12:40:10|41127.3|41107.3|41129.8|41109.8|41129.9|41109.9|41127.3|41107.3|3
1732279220000|2024-11-22 12:40:20|41132.3|41112.3|41124.8|41104.8|41132.3|41112.3|41122.5|41102.5|3
1732279230000|2024-11-22 12:40:30|41124.9|41104.9|41125|41105|41127.3|41107.3|41122.4|41102.4|2
1732279240000|2024-11-22 12:40:40|41127.4|41107.4|41130|41110|41130|41110|41127.4|41107.4|11
1732279250000|2024-11-22 12:40:50|41132.3|41112.3|41132.5|41112.5|41132.5|41112.5|41129.9|41109.9|2
1732279260000|2024-11-22 12:41:00|41134.9|41114.9|41132.4|41112.4|41134.9|41114.9|41129.9|41109.9|10
1732279270000|2024-11-22 12:41:10|41130|41110|41127.4|41107.4|41132.4|41112.4|41127.4|41107.4|3
1732279280000|2024-11-22 12:41:20|41129.8|41109.8|41129.8|41109.8|41129.9|41109.9|41127.4|41107.4|1
1732279290000|2024-11-22 12:41:30|41129.9|41109.9|41132.4|41112.4|41132.4|41112.4|41127.4|41107.4|4
1732279300000|2024-11-22 12:41:40|41134.7|41114.7|41132.3|41112.3|41134.7|41114.7|41129.9|41109.9|0
1732279310000|2024-11-22 12:41:50|41129.9|41109.9|41127.2|41107.2|41132.3|41112.3|41127.2|41107.2|1
1732279320000|2024-11-22 12:42:00|41127.3|41107.3|41127.3|41107.3|41127.3|41107.3|41127.2|41107.2|0
1732279330000|2024-11-22 12:42:10|41127.2|41107.2|41124.8|41104.8|41129.8|41109.8|41124.8|41104.8|9
1732279340000|2024-11-22 12:42:20|41124.9|41104.9|41125|41105|41129.8|41109.8|41124.8|41104.8|1
1732279350000|2024-11-22 12:42:30|41124.9|41104.9|41124.8|41104.8|41124.9|41104.9|41122.4|41102.4|1
1732279360000|2024-11-22 12:42:40|41122.4|41102.4|41127.4|41107.4|41127.4|41107.4|41122.4|41102.4|1
1732279370000|2024-11-22 12:42:50|41127.5|41107.5|41135|41115|41135|41115|41127.5|41107.5|2
1732279380000|2024-11-22 12:43:00|41137.4|41117.4|41139.9|41119.9|41139.9|41119.9|41134.9|41114.9|5
1732279390000|2024-11-22 12:43:10|41142.3|41122.3|41142.4|41122.4|41142.4|41122.4|41139.9|41119.9|5
1732279400000|2024-11-22 12:43:20|41142.5|41122.5|41154.9|41134.9|41154.9|41134.9|41142.5|41122.5|10
1732279410000|2024-11-22 12:43:30|41152.4|41132.4|41152.4|41132.4|41154.8|41134.8|41149.9|41129.9|22
1732279420000|2024-11-22 12:43:40|41152.5|41132.5|41154.9|41134.9|41154.9|41134.9|41152.5|41132.5|3
1732279430000|2024-11-22 12:43:50|41155|41135|41159.9|41139.9|41162.3|41142.3|41155|41135|4
1732279440000|2024-11-22 12:44:00|41162.3|41142.3|41159.9|41139.9|41164.8|41144.8|41157.4|41137.4|12
1732279450000|2024-11-22 12:44:10|41162.3|41142.3|41167.1|41147.1|41167.1|41147.1|41162.3|41142.3|7
1732279460000|2024-11-22 12:44:20|41164.7|41144.7|41172.4|41152.4|41172.4|41152.4|41164.7|41144.7|17
1732279470000|2024-11-22 12:44:30|41172.3|41152.3|41179.7|41159.7|41179.7|41159.7|41172.3|41152.3|3
1732279480000|2024-11-22 12:44:40|41177.3|41157.3|41179.8|41159.8|41179.8|41159.8|41177.3|41157.3|2
1732279490000|2024-11-22 12:44:50|41179.7|41159.7|41172.4|41152.4|41179.8|41159.8|41172.4|41152.4|2
1732279500000|2024-11-22 12:45:00|41172.3|41152.3|41167.3|41147.3|41172.3|41152.3|41167.3|41147.3|4
1732279510000|2024-11-22 12:45:10|41167.4|41147.4|41167.4|41147.4|41167.6|41147.6|41164.9|41144.9|5
1732279520000|2024-11-22 12:45:20|41167.3|41147.3|41164.9|41144.9|41167.4|41147.4|41164.9|41144.9|1
1732279530000|2024-11-22 12:45:30|41164.8|41144.8|41167.4|41147.4|41167.4|41147.4|41164.8|41144.8|0
1732279540000|2024-11-22 12:45:40|41167.6|41147.6|41172.4|41152.4|41172.4|41152.4|41167.6|41147.6|0
1732279550000|2024-11-22 12:45:50|41169.9|41149.9|41172.4|41152.4|41172.6|41152.6|41169.9|41149.9|0
1732279560000|2024-11-22 12:46:00|41172.3|41152.3|41165.1|41145.1|41172.4|41152.4|41165.1|41145.1|0
1732279570000|2024-11-22 12:46:10|41165.2|41145.2|41169.8|41149.8|41172.3|41152.3|41165.2|41145.2|6
1732279580000|2024-11-22 12:46:20|41165.1|41145.1|41154.9|41134.9|41165.1|41145.1|41154.9|41134.9|10
1732279590000|2024-11-22 12:46:30|41155.1|41135.1|41155.1|41135.1|41157.6|41137.6|41154.9|41134.9|4
1732279600000|2024-11-22 12:46:40|41154.9|41134.9|41147.4|41127.4|41154.9|41134.9|41144.9|41124.9|6
1732279610000|2024-11-22 12:46:50|41149.9|41129.9|41150.1|41130.1|41150.2|41130.2|41149.9|41129.9|3
1732279620000|2024-11-22 12:47:00|41147.7|41127.7|41147.4|41127.4|41152.4|41132.4|41145.2|41125.2|8
1732279630000|2024-11-22 12:47:10|41147.6|41127.6|41149.9|41129.9|41149.9|41129.9|41147.4|41127.4|2
1732279640000|2024-11-22 12:47:20|||||||||1
1732279650000|2024-11-22 12:47:30|41150.1|41130.1|41152.4|41132.4|41154.9|41134.9|41149.9|41129.9|2
1732279660000|2024-11-22 12:47:40|41152.3|41132.3|41149.9|41129.9|41152.3|41132.3|41149.9|41129.9|0
1732279670000|2024-11-22 12:47:50|41149.8|41129.8|41149.9|41129.9|41149.9|41129.9|41147.6|41127.6|5
1732279680000|2024-11-22 12:48:00|41152.4|41132.4|41150.1|41130.1|41152.4|41132.4|41150.1|41130.1|2
1732279690000|2024-11-22 12:48:10|41152.6|41132.6|41155.1|41135.1|41155.1|41135.1|41152.4|41132.4|4
1732279700000|2024-11-22 12:48:20|41157.4|41137.4|41152.6|41132.6|41157.6|41137.6|41152.6|41132.6|0
1732279710000|2024-11-22 12:48:30|41150.2|41130.2|41135.2|41115.2|41150.2|41130.2|41135.2|41115.2|2
1732279720000|2024-11-22 12:48:40|41137.6|41117.6|41139.9|41119.9|41140.1|41120.1|41137.6|41117.6|1
1732279730000|2024-11-22 12:48:50|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|2
1732279740000|2024-11-22 12:49:00|41137.4|41117.4|41139.8|41119.8|41139.8|41119.8|41137.4|41117.4|0
1732279750000|2024-11-22 12:49:10|41139.9|41119.9|41142.4|41122.4|41142.4|41122.4|41139.9|41119.9|0
1732279760000|2024-11-22 12:49:20|41144.8|41124.8|41140.1|41120.1|41144.9|41124.9|41140.1|41120.1|2
1732279770000|2024-11-22 12:49:30|41142.4|41122.4|41139.8|41119.8|41142.4|41122.4|41139.8|41119.8|0
1732279790000|2024-11-22 12:49:50|41139.9|41119.9|41142.3|41122.3|41142.4|41122.4|41139.8|41119.8|0
1732279800000|2024-11-22 12:50:00|41139.9|41119.9|41139.9|41119.9|41142.4|41122.4|41139.9|41119.9|1
1732279810000|2024-11-22 12:50:10|41139.8|41119.8|41134.8|41114.8|41139.8|41119.8|41134.8|41114.8|9
1732279820000|2024-11-22 12:50:20|41134.9|41114.9|41134.8|41114.8|41137.3|41117.3|41134.8|41114.8|1
1732279830000|2024-11-22 12:50:30|41134.9|41114.9|41132.6|41112.6|41134.9|41114.9|41132.4|41112.4|0
1732279840000|2024-11-22 12:50:40|41134.8|41114.8|41129.9|41109.9|41134.8|41114.8|41129.9|41109.9|4
1732279850000|2024-11-22 12:50:50|41132.3|41112.3|41129.7|41109.7|41132.3|41112.3|41124.9|41104.9|5
1732279860000|2024-11-22 12:51:00|41129.6|41109.6|41124.8|41104.8|41129.6|41109.6|41124.8|41104.8|0
1732279870000|2024-11-22 12:51:10|41124.7|41104.7|41129.8|41109.8|41129.8|41109.8|41124.7|41104.7|41
1732279880000|2024-11-22 12:51:20|41130|41110|41140.4|41120.4|41142.9|41122.9|41130|41110|86
1732279890000|2024-11-22 12:51:30|41140.3|41120.3|41140.2|41120.2|41140.3|41120.3|41140.2|41120.2|8
1732279900000|2024-11-22 12:51:40|41140.3|41120.3|41142.6|41122.6|41145|41125|41140.2|41120.2|7
1732279910000|2024-11-22 12:51:50|41142.7|41122.7|41147.7|41127.7|41147.7|41127.7|41142.6|41122.6|8
1732279920000|2024-11-22 12:52:00|41152.7|41132.7|41160.1|41140.1|41162.8|41142.8|41152.7|41132.7|22
1732279930000|2024-11-22 12:52:10|41157.6|41137.6|41145.2|41125.2|41157.6|41137.6|41145.2|41125.2|6
1732279940000|2024-11-22 12:52:20|41142.7|41122.7|41140.2|41120.2|41142.7|41122.7|41140.2|41120.2|8
1732279950000|2024-11-22 12:52:30|41135.3|41115.3|41132.7|41112.7|41135.3|41115.3|41130.3|41110.3|1
1732279960000|2024-11-22 12:52:40|41132.8|41112.8|41132.9|41112.9|41133.1|41113.1|41130.3|41110.3|2
1732279970000|2024-11-22 12:52:50|41135.4|41115.4|41128.1|41108.1|41137.8|41117.8|41127.9|41107.9|7
1732279980000|2024-11-22 12:53:00|41130.4|41110.4|41120.4|41100.4|41130.4|41110.4|41120.4|41100.4|2
1732279990000|2024-11-22 12:53:10|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|4
1732280000000|2024-11-22 12:53:20|41115.4|41095.4|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|1
1732280010000|2024-11-22 12:53:30|41115.4|41095.4|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|2
1732280020000|2024-11-22 12:53:40|||||||||4
1732280030000|2024-11-22 12:53:50|41117.8|41097.8|41120.2|41100.2|41120.2|41100.2|41115.4|41095.4|9
1732280040000|2024-11-22 12:54:00|41120.4|41100.4|41122.8|41102.8|41132.7|41112.7|41120.4|41100.4|10
1732280050000|2024-11-22 12:54:10|41122.9|41102.9|41117.9|41097.9|41122.9|41102.9|41117.9|41097.9|4
1732280060000|2024-11-22 12:54:20|41120.4|41100.4|41122.9|41102.9|41122.9|41102.9|41120.4|41100.4|0
1732280070000|2024-11-22 12:54:30|41122.8|41102.8|41122.9|41102.9|41122.9|41102.9|41120.4|41100.4|2
1732280080000|2024-11-22 12:54:40|41120.4|41100.4|41122.8|41102.8|41122.9|41102.9|41120.4|41100.4|1
1732280090000|2024-11-22 12:54:50|41120.6|41100.6|41137.9|41117.9|41140.3|41120.3|41120.4|41100.4|26
1732280100000|2024-11-22 12:55:00|41137.8|41117.8|41135.6|41115.6|41140.6|41120.6|41135.4|41115.4|4
1732280110000|2024-11-22 12:55:10|41133.2|41113.2|41130.6|41110.6|41133.2|41113.2|41130.6|41110.6|3
1732280120000|2024-11-22 12:55:20|41128.2|41108.2|41125.7|41105.7|41128.2|41108.2|41125.6|41105.6|2
1732280130000|2024-11-22 12:55:30|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|14
1732280140000|2024-11-22 12:55:40|41128|41108|41128|41108|41128.1|41108.1|41125.5|41105.5|3
1732280150000|2024-11-22 12:55:50|41125.5|41105.5|41120.5|41100.5|41125.5|41105.5|41120.5|41100.5|1
1732280160000|2024-11-22 12:56:00|41123.1|41103.1|41125.6|41105.6|41125.6|41105.6|41120.6|41100.6|11
1732280170000|2024-11-22 12:56:10|41125.5|41105.5|41125.6|41105.6|41125.6|41105.6|41125.5|41105.5|3
1732280180000|2024-11-22 12:56:20|41125.7|41105.7|41130.6|41110.6|41133.1|41113.1|41125.7|41105.7|1
1732280190000|2024-11-22 12:56:30|41128.2|41108.2|41125.6|41105.6|41130.6|41110.6|41125.6|41105.6|16
1732280200000|2024-11-22 12:56:40|41123.2|41103.2|41118.2|41098.2|41123.2|41103.2|41118.2|41098.2|0
1732280210000|2024-11-22 12:56:50|41118.1|41098.1|41117.8|41097.8|41118.1|41098.1|41115.6|41095.6|3
1732280220000|2024-11-22 12:57:00|41115.5|41095.5|41113.1|41093.1|41118.1|41098.1|41113.1|41093.1|6
1732280230000|2024-11-22 12:57:10|41113|41093|41110.6|41090.6|41113|41093|41110.6|41090.6|4
1732280240000|2024-11-22 12:57:20|41110.5|41090.5|41103.1|41083.1|41110.5|41090.5|41103|41083|10
1732280250000|2024-11-22 12:57:30|41103|41083|41110.6|41090.6|41110.7|41090.7|41103|41083|9
1732280260000|2024-11-22 12:57:40|41113|41093|41110.5|41090.5|41113|41093|41110.5|41090.5|3
1732280270000|2024-11-22 12:57:50|41108.1|41088.1|41105.7|41085.7|41110.7|41090.7|41105.6|41085.6|4
1732280280000|2024-11-22 12:58:00|41105.8|41085.8|41108.2|41088.2|41110.7|41090.7|41105.7|41085.7|1
1732280290000|2024-11-22 12:58:10|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41108.1|41088.1|4
1732280300000|2024-11-22 12:58:20|41110.7|41090.7|41110.6|41090.6|41110.7|41090.7|41110.6|41090.6|0
1732280310000|2024-11-22 12:58:30|41110.7|41090.7|41110.8|41090.8|41110.9|41090.9|41110.7|41090.7|0
1732280320000|2024-11-22 12:58:40|41113.2|41093.2|41118|41098|41118|41098|41110.6|41090.6|0
1732280330000|2024-11-22 12:58:50|41117.8|41097.8|41118|41098|41118|41098|41117.8|41097.8|0
1732280340000|2024-11-22 12:59:00|41120.3|41100.3|41105.5|41085.5|41120.3|41100.3|41105.5|41085.5|14
1732280350000|2024-11-22 12:59:10|41100.6|41080.6|41105.3|41085.3|41105.3|41085.3|41100.6|41080.6|3
1732280360000|2024-11-22 12:59:20|41105.2|41085.2|41100.5|41080.5|41105.5|41085.5|41100.5|41080.5|2
1732280370000|2024-11-22 12:59:30|41102.8|41082.8|41097.7|41077.7|41103|41083|41092.6|41072.6|22
1732280380000|2024-11-22 12:59:40|41097.8|41077.8|41097.7|41077.7|41100.2|41080.2|41097.7|41077.7|32
1732280390000|2024-11-22 12:59:50|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|41092.8|41072.8|0
1732280400000|2024-11-22 13:00:00|41097.6|41077.6|41137.5|41117.5|41167.2|41147.2|41097.5|41077.5|118
1732280410000|2024-11-22 13:00:10|41139.9|41119.9|41137|41117|41147.4|41127.4|41129.9|41109.9|31
1732280420000|2024-11-22 13:00:20|41134.5|41114.5|41124.5|41104.5|41134.5|41114.5|41122.2|41102.2|30
1732280430000|2024-11-22 13:00:30|41122|41102|41144.5|41124.5|41144.6|41124.6|41119.5|41099.5|30
1732280440000|2024-11-22 13:00:40|41142.1|41122.1|41142.1|41122.1|41152.1|41132.1|41142|41122|18
1732280450000|2024-11-22 13:00:50|41142|41122|41159.5|41139.5|41162|41142|41137.2|41117.2|16
1732280460000|2024-11-22 13:01:00|41157|41137|41154.5|41134.5|41164.5|41144.5|41152|41132|45
1732280470000|2024-11-22 13:01:10|41157|41137|41159.5|41139.5|41159.6|41139.6|41154.5|41134.5|13
1732280480000|2024-11-22 13:01:20|41159.6|41139.6|41147|41127|41159.6|41139.6|41147|41127|25
1732280490000|2024-11-22 13:01:30|41149.3|41129.3|41126.8|41106.8|41149.3|41129.3|41126.8|41106.8|35
1732280500000|2024-11-22 13:01:40|41124.4|41104.4|41109.3|41089.3|41124.4|41104.4|41109.3|41089.3|32
1732280510000|2024-11-22 13:01:50|41109.4|41089.4|41111.9|41091.9|41111.9|41091.9|41106.9|41086.9|9
1732280520000|2024-11-22 13:02:00|41112|41092|41127|41107|41127|41107|41109.5|41089.5|9
1732280530000|2024-11-22 13:02:10|41127.1|41107.1|41142.2|41122.2|41142.2|41122.2|41127.1|41107.1|6
1732280540000|2024-11-22 13:02:20|41144.6|41124.6|41144.7|41124.7|41144.9|41124.9|41142.2|41122.2|2
1732280550000|2024-11-22 13:02:30|41142.2|41122.2|41154.5|41134.5|41157|41137|41142.2|41122.2|9
1732280560000|2024-11-22 13:02:40|41157|41137|41149.5|41129.5|41159.5|41139.5|41147|41127|5
1732280570000|2024-11-22 13:02:50|41149.6|41129.6|41152.1|41132.1|41159.6|41139.6|41149.6|41129.6|6
1732280580000|2024-11-22 13:03:00|41149.5|41129.5|41149.6|41129.6|41149.6|41129.6|41139.6|41119.6|10
1732280590000|2024-11-22 13:03:10|41149.5|41129.5|41149.5|41129.5|41154.5|41134.5|41149.5|41129.5|8
1732280600000|2024-11-22 13:03:20|41152|41132|41147|41127|41152.1|41132.1|41147|41127|79
1732280610000|2024-11-22 13:03:30|41147.1|41127.1|41154.6|41134.6|41154.6|41134.6|41147|41127|6
1732280620000|2024-11-22 13:03:40|41154.5|41134.5|41152|41132|41154.5|41134.5|41149.5|41129.5|8
1732280630000|2024-11-22 13:03:50|41152.1|41132.1|41152.1|41132.1|41154.5|41134.5|41149.5|41129.5|2
1732280640000|2024-11-22 13:04:00|41152|41132|41152.1|41132.1|41154.5|41134.5|41149.5|41129.5|3
1732280650000|2024-11-22 13:04:10|41152|41132|41149.5|41129.5|41154.5|41134.5|41149.5|41129.5|10
1732280660000|2024-11-22 13:04:20|41149.4|41129.4|41154.8|41134.8|41154.8|41134.8|41147|41127|2
1732280670000|2024-11-22 13:04:30|41154.6|41134.6|41159.4|41139.4|41159.5|41139.5|41154.6|41134.6|2
1732280680000|2024-11-22 13:04:40|41159.5|41139.5|41164.6|41144.6|41164.6|41144.6|41159.5|41139.5|1
1732280690000|2024-11-22 13:04:50|41167|41147|41169.5|41149.5|41169.5|41149.5|41167|41147|9
1732280700000|2024-11-22 13:05:00|41169.6|41149.6|41154.5|41134.5|41174.6|41154.6|41154.5|41134.5|13
1732280710000|2024-11-22 13:05:10|41154.4|41134.4|41156.8|41136.8|41156.8|41136.8|41151.8|41131.8|8
1732280720000|2024-11-22 13:05:20|41156.9|41136.9|41159.5|41139.5|41161.9|41141.9|41156.8|41136.8|1
1732280730000|2024-11-22 13:05:30|41161.9|41141.9|41169.4|41149.4|41174.3|41154.3|41159.4|41139.4|8
1732280740000|2024-11-22 13:05:40|41169.5|41149.5|41169.4|41149.4|41174.4|41154.4|41169.3|41149.3|5
1732280750000|2024-11-22 13:05:50|41171.9|41151.9|41174.3|41154.3|41174.4|41154.4|41169.3|41149.3|7
1732280760000|2024-11-22 13:06:00|41174.2|41154.2|41181.9|41161.9|41189.3|41169.3|41171.9|41151.9|8
1732280770000|2024-11-22 13:06:10|41184.3|41164.3|41169.4|41149.4|41184.3|41164.3|41169.3|41149.3|17
1732280780000|2024-11-22 13:06:20|41171.8|41151.8|41184.4|41164.4|41184.5|41164.5|41171.8|41151.8|3
1732280790000|2024-11-22 13:06:30|41184.3|41164.3|41189.4|41169.4|41189.4|41169.4|41184.3|41164.3|4
1732280800000|2024-11-22 13:06:40|41189.3|41169.3|41194.3|41174.3|41194.3|41174.3|41189.3|41169.3|6
1732280810000|2024-11-22 13:06:50|41191.9|41171.9|41189.4|41169.4|41194.3|41174.3|41189.3|41169.3|7
1732280820000|2024-11-22 13:07:00|41194.3|41174.3|41201.9|41181.9|41204.5|41184.5|41194.3|41174.3|3
1732280830000|2024-11-22 13:07:10|41202|41182|41204.3|41184.3|41204.4|41184.4|41199.4|41179.4|6
1732280840000|2024-11-22 13:07:20|41204.4|41184.4|41191.9|41171.9|41204.4|41184.4|41191.9|41171.9|7
1732280850000|2024-11-22 13:07:30|41192|41172|41196.8|41176.8|41196.8|41176.8|41189.3|41169.3|8
1732280860000|2024-11-22 13:07:40|41199.3|41179.3|41206.8|41186.8|41206.8|41186.8|41199.3|41179.3|4
1732280870000|2024-11-22 13:07:50|41206.9|41186.9|41209.3|41189.3|41211.7|41191.7|41206.9|41186.9|9
1732280880000|2024-11-22 13:08:00|41211.7|41191.7|41216.7|41196.7|41216.8|41196.8|41209.3|41189.3|23
1732280890000|2024-11-22 13:08:10|41216.8|41196.8|41211.8|41191.8|41219.2|41199.2|41211.8|41191.8|4
1732280900000|2024-11-22 13:08:20|41214.3|41194.3|41211.8|41191.8|41214.4|41194.4|41211.8|41191.8|2
1732280910000|2024-11-22 13:08:30|41211.9|41191.9|41221.8|41201.8|41221.8|41201.8|41211.9|41191.9|8
1732280920000|2024-11-22 13:08:40|41219.3|41199.3|41214.5|41194.5|41224.3|41204.3|41214.4|41194.4|9
1732280930000|2024-11-22 13:08:50|41216.9|41196.9|41219.2|41199.2|41219.2|41199.2|41211.8|41191.8|1
1732280940000|2024-11-22 13:09:00|41216.8|41196.8|41206.8|41186.8|41219.3|41199.3|41206.8|41186.8|5
1732280950000|2024-11-22 13:09:10|41209.2|41189.2|41204.3|41184.3|41209.3|41189.3|41204.3|41184.3|13
1732280960000|2024-11-22 13:09:20|41204.5|41184.5|41216.7|41196.7|41216.7|41196.7|41204.5|41184.5|5
1732280970000|2024-11-22 13:09:30|41214.3|41194.3|41211.7|41191.7|41214.3|41194.3|41211.7|41191.7|0
1732280980000|2024-11-22 13:09:40|41211.8|41191.8|41209.3|41189.3|41211.8|41191.8|41209.3|41189.3|0
1732280990000|2024-11-22 13:09:50|41211.8|41191.8|41216.9|41196.9|41216.9|41196.9|41209.3|41189.3|23
1732281000000|2024-11-22 13:10:00|41214.5|41194.5|41219.4|41199.4|41221.8|41201.8|41214.3|41194.3|15
1732281010000|2024-11-22 13:10:10|41221.9|41201.9|41229.3|41209.3|41229.5|41209.5|41221.9|41201.9|15
1732281020000|2024-11-22 13:10:20|41239.5|41219.5|41244.4|41224.4|41249.4|41229.4|41239.5|41219.5|24
1732281030000|2024-11-22 13:10:30|41246.8|41226.8|41246.9|41226.9|41249.3|41229.3|41246.8|41226.8|7
1732281040000|2024-11-22 13:10:40|41244.5|41224.5|41244.5|41224.5|41246.9|41226.9|41244.5|41224.5|6
1732281050000|2024-11-22 13:10:50|41249.4|41229.4|41249.7|41229.7|41249.7|41229.7|41244.8|41224.8|9
1732281060000|2024-11-22 13:11:00|41252|41232|41254.7|41234.7|41259.7|41239.7|41247.3|41227.3|21
1732281070000|2024-11-22 13:11:10|41249.8|41229.8|41247.2|41227.2|41249.8|41229.8|41247.2|41227.2|10
1732281080000|2024-11-22 13:11:20|41247|41227|41249.5|41229.5|41249.5|41229.5|41247|41227|8
1732281090000|2024-11-22 13:11:30|41247.2|41227.2|41249.8|41229.8|41249.8|41229.8|41244.8|41224.8|3
1732281100000|2024-11-22 13:11:40|41249.7|41229.7|41237.3|41217.3|41249.7|41229.7|41237.3|41217.3|12
1732281110000|2024-11-22 13:11:50|41232.3|41212.3|41234.7|41214.7|41234.8|41214.8|41224.8|41204.8|21
1732281120000|2024-11-22 13:12:00|41234.8|41214.8|41217.2|41197.2|41234.8|41214.8|41217.2|41197.2|34
1732281130000|2024-11-22 13:12:10|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41209.8|41189.8|2
1732281140000|2024-11-22 13:12:20|41214.9|41194.9|41217.2|41197.2|41217.4|41197.4|41214.9|41194.9|6
1732281150000|2024-11-22 13:12:30|41219.5|41199.5|41219.8|41199.8|41222.2|41202.2|41214.8|41194.8|16
1732281160000|2024-11-22 13:12:40|41219.9|41199.9|41217.2|41197.2|41222.3|41202.3|41217.2|41197.2|5
1732281170000|2024-11-22 13:12:50|41214.8|41194.8|41204.8|41184.8|41214.8|41194.8|41204.8|41184.8|3
1732281180000|2024-11-22 13:13:00|41209.7|41189.7|41202.3|41182.3|41209.8|41189.8|41202.3|41182.3|8
1732281190000|2024-11-22 13:13:10|41204.8|41184.8|41209.9|41189.9|41212.4|41192.4|41204.8|41184.8|112
1732281200000|2024-11-22 13:13:20|41210.1|41190.1|41212.4|41192.4|41214.9|41194.9|41209.9|41189.9|6
1732281210000|2024-11-22 13:13:30|41214.9|41194.9|41220.1|41200.1|41220.1|41200.1|41214.9|41194.9|1
1732281220000|2024-11-22 13:13:40|41220.3|41200.3|41219.9|41199.9|41229.9|41209.9|41219.9|41199.9|4
1732281230000|2024-11-22 13:13:50|41224.9|41204.9|41219.9|41199.9|41224.9|41204.9|41219.9|41199.9|0
1732281240000|2024-11-22 13:14:00|41215|41195|41214.9|41194.9|41215|41195|41210|41190|3
1732281250000|2024-11-22 13:14:10|41215|41195|41220|41200|41222.4|41202.4|41215|41195|4
1732281260000|2024-11-22 13:14:20|41220.2|41200.2|41220|41200|41222.5|41202.5|41219.9|41199.9|1
1732281270000|2024-11-22 13:14:30|41219.8|41199.8|41219.9|41199.9|41220|41200|41217.4|41197.4|9
1732281280000|2024-11-22 13:14:40|41214.9|41194.9|41205|41185|41214.9|41194.9|41200|41180|2
1732281290000|2024-11-22 13:14:50|41207.5|41187.5|41214.9|41194.9|41214.9|41194.9|41205|41185|4
1732281300000|2024-11-22 13:15:00|41215.2|41195.2|41212.8|41192.8|41215.2|41195.2|41210.2|41190.2|9
1732281310000|2024-11-22 13:15:10|41212.7|41192.7|41210|41190|41215.2|41195.2|41210|41190|21
1732281320000|2024-11-22 13:15:20|41209.9|41189.9|41200|41180|41209.9|41189.9|41200|41180|7
1732281330000|2024-11-22 13:15:30|41202.5|41182.5|41202.5|41182.5|41205|41185|41202.5|41182.5|11
1732281340000|2024-11-22 13:15:40|41204.9|41184.9|41209.9|41189.9|41210|41190|41204.9|41184.9|4
1732281350000|2024-11-22 13:15:50|41210|41190|41212.7|41192.7|41215|41195|41209.9|41189.9|1
1732281360000|2024-11-22 13:16:00|41212.5|41192.5|41222.4|41202.4|41222.4|41202.4|41207.5|41187.5|7
1732281370000|2024-11-22 13:16:10|41220|41200|41224.9|41204.9|41224.9|41204.9|41220|41200|1
1732281380000|2024-11-22 13:16:20|41224.8|41204.8|41227.5|41207.5|41227.5|41207.5|41220|41200|5
1732281390000|2024-11-22 13:16:30|41230|41210|41225|41205|41230|41210|41222.5|41202.5|1
1732281400000|2024-11-22 13:16:40|41227.5|41207.5|41225|41205|41227.7|41207.7|41225|41205|0
1732281410000|2024-11-22 13:16:50|41222.5|41202.5|41220.2|41200.2|41225|41205|41220|41200|4
1732281420000|2024-11-22 13:17:00|41222.5|41202.5|41225|41205|41225.2|41205.2|41222.5|41202.5|1
1732281430000|2024-11-22 13:17:10|41227.4|41207.4|41234.7|41214.7|41234.7|41214.7|41227.3|41207.3|21
1732281440000|2024-11-22 13:17:20|41232.2|41212.2|41234.7|41214.7|41237.2|41217.2|41232.2|41212.2|1
1732281450000|2024-11-22 13:17:30|41239.4|41219.4|41234.8|41214.8|41239.4|41219.4|41234.7|41214.7|1
1732281460000|2024-11-22 13:17:40|41234.7|41214.7|41242.5|41222.5|41244.9|41224.9|41234.7|41214.7|51
1732281470000|2024-11-22 13:17:50|41242.4|41222.4|41257.4|41237.4|41257.4|41237.4|41242.4|41222.4|22
1732281480000|2024-11-22 13:18:00|41257.3|41237.3|41255|41235|41257.3|41237.3|41254.8|41234.8|6
1732281490000|2024-11-22 13:18:10|41254.9|41234.9|41260|41240|41260|41240|41252.5|41232.5|30
1732281500000|2024-11-22 13:18:20|41259.9|41239.9|41257.7|41237.7|41262.8|41242.8|41257.7|41237.7|11
1732281510000|2024-11-22 13:18:30|41260.2|41240.2|41250.3|41230.3|41260.2|41240.2|41247.8|41227.8|2
1732281520000|2024-11-22 13:18:40|41247.8|41227.8|41250.3|41230.3|41250.3|41230.3|41245.3|41225.3|1
1732281530000|2024-11-22 13:18:50|41247.8|41227.8|41250.3|41230.3|41250.3|41230.3|41247.8|41227.8|3
1732281540000|2024-11-22 13:19:00|41252.8|41232.8|41250.3|41230.3|41255.2|41235.2|41250.3|41230.3|1
1732281550000|2024-11-22 13:19:10|41245.3|41225.3|41245.2|41225.2|41247.7|41227.7|41242.8|41222.8|6
1732281560000|2024-11-22 13:19:20|41245.3|41225.3|41240.3|41220.3|41247.7|41227.7|41240.3|41220.3|1
1732281570000|2024-11-22 13:19:30|41242.8|41222.8|41242.8|41222.8|41245.3|41225.3|41242.7|41222.7|5
1732281580000|2024-11-22 13:19:40|41245.2|41225.2|41245.4|41225.4|41245.4|41225.4|41240.3|41220.3|6
1732281590000|2024-11-22 13:19:50|41245.3|41225.3|41245.2|41225.2|41247.8|41227.8|41242.8|41222.8|3
1732281600000|2024-11-22 13:20:00|41242.9|41222.9|41240.3|41220.3|41252.8|41232.8|41240.3|41220.3|22
1732281610000|2024-11-22 13:20:10|41237.9|41217.9|41240.3|41220.3|41240.3|41220.3|41235.4|41215.4|8
1732281620000|2024-11-22 13:20:20|41240.2|41220.2|41237.8|41217.8|41242.8|41222.8|41235.2|41215.2|10
1732281630000|2024-11-22 13:20:30|41237.7|41217.7|41240.3|41220.3|41242.7|41222.7|41235.3|41215.3|7
1732281640000|2024-11-22 13:20:40|41240.4|41220.4|41245.2|41225.2|41245.3|41225.3|41240.3|41220.3|1
1732281650000|2024-11-22 13:20:50|41245.3|41225.3|41247.8|41227.8|41247.8|41227.8|41245.3|41225.3|2
1732281660000|2024-11-22 13:21:00|41247.9|41227.9|41252.3|41232.3|41255.2|41235.2|41247.8|41227.8|30
1732281670000|2024-11-22 13:21:10|41252.2|41232.2|41254.8|41234.8|41254.8|41234.8|41249.8|41229.8|2
1732281680000|2024-11-22 13:21:20|41254.9|41234.9|41254.8|41234.8|41257.4|41237.4|41254.8|41234.8|6
1732281690000|2024-11-22 13:21:30|41254.9|41234.9|41267.4|41247.4|41267.4|41247.4|41254.9|41234.9|5
1732281700000|2024-11-22 13:21:40|41267.6|41247.6|41294.9|41274.9|41294.9|41274.9|41267.6|41247.6|16
1732281710000|2024-11-22 13:21:50|41294.8|41274.8|41289.8|41269.8|41294.8|41274.8|41287.4|41267.4|10
1732281720000|2024-11-22 13:22:00|41289.7|41269.7|41289.9|41269.9|41294.7|41274.7|41289.7|41269.7|5
1732281730000|2024-11-22 13:22:10|41289.8|41269.8|41287.4|41267.4|41289.8|41269.8|41287.3|41267.3|2
1732281740000|2024-11-22 13:22:20|41289.9|41269.9|41289.9|41269.9|41292.3|41272.3|41289.8|41269.8|7
1732281750000|2024-11-22 13:22:30|41292.3|41272.3|41302.4|41282.4|41302.4|41282.4|41292.3|41272.3|26
1732281760000|2024-11-22 13:22:40|41302.6|41282.6|41314.7|41294.7|41314.8|41294.8|41302.6|41282.6|8
1732281770000|2024-11-22 13:22:50|41317.1|41297.1|41319.7|41299.7|41319.7|41299.7|41314.7|41294.7|10
1732281780000|2024-11-22 13:23:00|41319.6|41299.6|41319.6|41299.6|41329.6|41309.6|41319.6|41299.6|30
1732281790000|2024-11-22 13:23:10|41319.5|41299.5|41312.4|41292.4|41319.6|41299.6|41312.4|41292.4|10
1732281800000|2024-11-22 13:23:20|41314.8|41294.8|41304.7|41284.7|41314.8|41294.8|41299.8|41279.8|66
1732281810000|2024-11-22 13:23:30|41309.6|41289.6|41307.3|41287.3|41312.2|41292.2|41307.3|41287.3|11
1732281820000|2024-11-22 13:23:40|41309.7|41289.7|41304.7|41284.7|41309.7|41289.7|41304.7|41284.7|12
1732281830000|2024-11-22 13:23:50|41304.8|41284.8|41304.9|41284.9|41309.9|41289.9|41304.8|41284.8|34
1732281840000|2024-11-22 13:24:00|41309.8|41289.8|41309.8|41289.8|41309.9|41289.9|41304.9|41284.9|5
1732281850000|2024-11-22 13:24:10|41309.9|41289.9|41309.8|41289.8|41314.8|41294.8|41307.4|41287.4|5
1732281860000|2024-11-22 13:24:20|41309.9|41289.9|41314.8|41294.8|41314.8|41294.8|41309.9|41289.9|6
1732281870000|2024-11-22 13:24:30|41312.4|41292.4|41307.4|41287.4|41314.9|41294.9|41307.4|41287.4|5
1732281880000|2024-11-22 13:24:40|41307.3|41287.3|41304.8|41284.8|41307.3|41287.3|41302.4|41282.4|8
1732281890000|2024-11-22 13:24:50|41302.4|41282.4|41304.8|41284.8|41307.3|41287.3|41302.4|41282.4|6
1732281900000|2024-11-22 13:25:00|41307.3|41287.3|41304.7|41284.7|41309.7|41289.7|41302.2|41282.2|6
1732281910000|2024-11-22 13:25:10|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|5
1732281920000|2024-11-22 13:25:20|41307.2|41287.2|41309.8|41289.8|41309.8|41289.8|41304.9|41284.9|14
1732281930000|2024-11-22 13:25:30|41310|41290|41310|41290|41312.3|41292.3|41309.8|41289.8|5
1732281940000|2024-11-22 13:25:40|41312.3|41292.3|41319.7|41299.7|41319.7|41299.7|41312.3|41292.3|5
1732281950000|2024-11-22 13:25:50|41317.3|41297.3|41310|41290|41319.8|41299.8|41305.2|41285.2|17
1732281960000|2024-11-22 13:26:00|41309.8|41289.8|41310|41290|41312.5|41292.5|41309.8|41289.8|7
1732281970000|2024-11-22 13:26:10|41309.8|41289.8|41302.3|41282.3|41310|41290|41300|41280|15
1732281980000|2024-11-22 13:26:20|41300|41280|41307.3|41287.3|41307.5|41287.5|41300|41280|3
1732281990000|2024-11-22 13:26:30|41307.5|41287.5|41312.6|41292.6|41315|41295|41305.1|41285.1|7
1732282000000|2024-11-22 13:26:40|41315|41295|41317.6|41297.6|41325|41305|41315|41295|21
1732282010000|2024-11-22 13:26:50|41317.5|41297.5|41314.8|41294.8|41319.8|41299.8|41314.8|41294.8|15
1732282020000|2024-11-22 13:27:00|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41314.7|41294.7|3
1732282030000|2024-11-22 13:27:10|41317.3|41297.3|41304.6|41284.6|41317.3|41297.3|41304.6|41284.6|27
1732282040000|2024-11-22 13:27:20|41304.5|41284.5|41294.7|41274.7|41304.5|41284.5|41294.6|41274.6|15
1732282050000|2024-11-22 13:27:30|41297.2|41277.2|41299.6|41279.6|41299.7|41279.7|41297.1|41277.1|2
1732282060000|2024-11-22 13:27:40|41294.7|41274.7|41300|41280|41302.3|41282.3|41294.7|41274.7|10
1732282070000|2024-11-22 13:27:50|41300.1|41280.1|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|1
1732282080000|2024-11-22 13:28:00|41299.7|41279.7|41304.6|41284.6|41304.6|41284.6|41297.3|41277.3|2
1732282090000|2024-11-22 13:28:10|41302.2|41282.2|41299.7|41279.7|41302.2|41282.2|41294.8|41274.8|5
1732282100000|2024-11-22 13:28:20|41297.3|41277.3|41299.6|41279.6|41302.3|41282.3|41297.3|41277.3|40
1732282110000|2024-11-22 13:28:30|41299.7|41279.7|41294.7|41274.7|41299.7|41279.7|41290|41270|13
1732282120000|2024-11-22 13:28:40|41292.5|41272.5|41300|41280|41300|41280|41292.5|41272.5|13
1732282130000|2024-11-22 13:28:50|41297.6|41277.6|41300|41280|41300.1|41280.1|41297.5|41277.5|5
1732282140000|2024-11-22 13:29:00|41302.5|41282.5|41305|41285|41305|41285|41302.3|41282.3|5
1732282150000|2024-11-22 13:29:10|41307.3|41287.3|41304.7|41284.7|41307.3|41287.3|41304.7|41284.7|8
1732282160000|2024-11-22 13:29:20|41304.8|41284.8|41295.1|41275.1|41304.8|41284.8|41295.1|41275.1|3
1732282170000|2024-11-22 13:29:30|41295.2|41275.2|41297.6|41277.6|41297.6|41277.6|41295.2|41275.2|2
1732282180000|2024-11-22 13:29:40|41297.5|41277.5|41300|41280|41309.5|41289.5|41297.5|41277.5|35
1732282190000|2024-11-22 13:29:50|41299.8|41279.8|41307.5|41287.5|41307.5|41287.5|41299.8|41279.8|7
1732282200000|2024-11-22 13:30:00|41307.3|41287.3|41314.8|41294.8|41314.8|41294.8|41305|41285|10
1732282210000|2024-11-22 13:30:10|41317.2|41297.2|41307.6|41287.6|41317.2|41297.2|41307.6|41287.6|7
1732282220000|2024-11-22 13:30:20|41307.5|41287.5|41295.1|41275.1|41307.5|41287.5|41295|41275|4
1732282230000|2024-11-22 13:30:30|41295.2|41275.2|41297.6|41277.6|41300|41280|41295.2|41275.2|8
1732282240000|2024-11-22 13:30:40|41300|41280|41300|41280|41300|41280|41297.6|41277.6|1
1732282250000|2024-11-22 13:30:50|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41295.1|41275.1|2
1732282260000|2024-11-22 13:31:00|41297.7|41277.7|41300.1|41280.1|41304.8|41284.8|41297.7|41277.7|5
1732282270000|2024-11-22 13:31:10|41302.5|41282.5|41299.9|41279.9|41305|41285|41299.8|41279.8|6
1732282290000|2024-11-22 13:31:30|41300.1|41280.1|41312.5|41292.5|41314.9|41294.9|41300.1|41280.1|6
1732282300000|2024-11-22 13:31:40|41310.1|41290.1|41315.1|41295.1|41315.1|41295.1|41310.1|41290.1|5
1732282310000|2024-11-22 13:31:50|41317.5|41297.5|41312.5|41292.5|41322.4|41302.4|41312.5|41292.5|4
1732282320000|2024-11-22 13:32:00|41310.1|41290.1|41310|41290|41310.1|41290.1|41305.1|41285.1|0
1732282330000|2024-11-22 13:32:10|41309.9|41289.9|41322.6|41302.6|41322.6|41302.6|41309.9|41289.9|8
1732282340000|2024-11-22 13:32:20|41325|41305|41325|41305|41329.9|41309.9|41322.5|41302.5|9
1732282350000|2024-11-22 13:32:30|41327.4|41307.4|41325|41305|41327.4|41307.4|41324.9|41304.9|1
1732282360000|2024-11-22 13:32:40|41327.5|41307.5|41325|41305|41327.5|41307.5|41324.9|41304.9|25
1732282370000|2024-11-22 13:32:50|41325.1|41305.1|41325|41305|41329.9|41309.9|41322.6|41302.6|46
1732282380000|2024-11-22 13:33:00|41322.5|41302.5|41324.7|41304.7|41325|41305|41322.2|41302.2|2
1732282390000|2024-11-22 13:33:10|41324.6|41304.6|41322.4|41302.4|41325|41305|41319.9|41299.9|27
1732282400000|2024-11-22 13:33:20|41319.9|41299.9|41314.7|41294.7|41322.2|41302.2|41312.2|41292.2|27
1732282410000|2024-11-22 13:33:30|41312.4|41292.4|41307|41287|41314.7|41294.7|41307|41287|9
1732282420000|2024-11-22 13:33:40|41307.1|41287.1|41300|41280|41307.1|41287.1|41300|41280|1
1732282430000|2024-11-22 13:33:50|41299.7|41279.7|41294.7|41274.7|41299.7|41279.7|41289.7|41269.7|15
1732282440000|2024-11-22 13:34:00|41294.9|41274.9|41304.7|41284.7|41304.9|41284.9|41294.9|41274.9|11
1732282450000|2024-11-22 13:34:10|41304.9|41284.9|41299.7|41279.7|41304.9|41284.9|41299.7|41279.7|3
1732282460000|2024-11-22 13:34:20|41299.9|41279.9|41297.2|41277.2|41299.9|41279.9|41294.9|41274.9|0
1732282470000|2024-11-22 13:34:30|41294.9|41274.9|41287.2|41267.2|41294.9|41274.9|41287.2|41267.2|2
1732282480000|2024-11-22 13:34:40|41287.1|41267.1|41289.9|41269.9|41292.2|41272.2|41287.1|41267.1|3
1732282490000|2024-11-22 13:34:50|41287.2|41267.2|41277.4|41257.4|41287.2|41267.2|41272.1|41252.1|15
1732282500000|2024-11-22 13:35:00|41277.2|41257.2|41279.7|41259.7|41279.9|41259.9|41277.2|41257.2|2
1732282510000|2024-11-22 13:35:10|41277.4|41257.4|41282.2|41262.2|41282.2|41262.2|41277.2|41257.2|4
1732282520000|2024-11-22 13:35:20|41279.9|41259.9|41287.2|41267.2|41287.2|41267.2|41279.7|41259.7|1
1732282530000|2024-11-22 13:35:30|41287.4|41267.4|41289.7|41269.7|41292.2|41272.2|41287.4|41267.4|2
1732282540000|2024-11-22 13:35:40|41289.9|41269.9|41302.2|41282.2|41302.2|41282.2|41289.9|41269.9|5
1732282550000|2024-11-22 13:35:50|41302.4|41282.4|41312.2|41292.2|41312.2|41292.2|41302.4|41282.4|6
1732282560000|2024-11-22 13:36:00|41312.4|41292.4|41304.7|41284.7|41314.7|41294.7|41304.7|41284.7|9
1732282570000|2024-11-22 13:36:10|41300|41280|41307.2|41287.2|41307.2|41287.2|41299.9|41279.9|8
1732282580000|2024-11-22 13:36:20|41307.4|41287.4|41324.6|41304.6|41324.6|41304.6|41307.4|41287.4|3
1732282590000|2024-11-22 13:36:30|41324.7|41304.7|41329.9|41309.9|41332.4|41312.4|41324.7|41304.7|10
1732282600000|2024-11-22 13:36:40|41330|41310|41339.7|41319.7|41342.1|41322.1|41330|41310|7
1732282610000|2024-11-22 13:36:50|41337.4|41317.4|41339.7|41319.7|41339.9|41319.9|41337.4|41317.4|3
1732282620000|2024-11-22 13:37:00|41339.9|41319.9|41352.3|41332.3|41352.4|41332.4|41339.9|41319.9|11
1732282630000|2024-11-22 13:37:10|41352.4|41332.4|41359.6|41339.6|41359.8|41339.8|41352.4|41332.4|18
1732282640000|2024-11-22 13:37:20|41359.8|41339.8|41354.9|41334.9|41359.8|41339.8|41354.8|41334.8|4
1732282650000|2024-11-22 13:37:30|41354.8|41334.8|41352|41332|41354.9|41334.9|41352|41332|2
1732282660000|2024-11-22 13:37:40|41349.6|41329.6|41335|41315|41349.6|41329.6|41335|41315|6
1732282670000|2024-11-22 13:37:50|41332.6|41312.6|41330|41310|41332.6|41312.6|41330|41310|0
1732282680000|2024-11-22 13:38:00|41329.9|41309.9|41334.9|41314.9|41334.9|41314.9|41329.9|41309.9|2
1732282690000|2024-11-22 13:38:10|41334.8|41314.8|41329.9|41309.9|41334.9|41314.9|41329.9|41309.9|7
1732282700000|2024-11-22 13:38:20|41330|41310|41329.9|41309.9|41332.3|41312.3|41329.9|41309.9|3
1732282710000|2024-11-22 13:38:30|41329.8|41309.8|41319.8|41299.8|41329.8|41309.8|41319.8|41299.8|7
1732282720000|2024-11-22 13:38:40|41319.6|41299.6|41317.4|41297.4|41319.6|41299.6|41314.6|41294.6|3
1732282730000|2024-11-22 13:38:50|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41314.8|41294.8|9
1732282740000|2024-11-22 13:39:00|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|6
1732282750000|2024-11-22 13:39:10|41319.6|41299.6|41317.3|41297.3|41319.6|41299.6|41317.3|41297.3|2
1732282760000|2024-11-22 13:39:20|41317.4|41297.4|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|3
1732282770000|2024-11-22 13:39:30|41319.9|41299.9|41322.3|41302.3|41324.6|41304.6|41319.8|41299.8|2
1732282780000|2024-11-22 13:39:40|41324.5|41304.5|41319.9|41299.9|41324.5|41304.5|41317.3|41297.3|7
1732282790000|2024-11-22 13:39:50|41319.8|41299.8|41314.8|41294.8|41319.8|41299.8|41314.8|41294.8|4
1732282800000|2024-11-22 13:40:00|41317.3|41297.3|41324.8|41304.8|41324.8|41304.8|41317.3|41297.3|3
1732282810000|2024-11-22 13:40:10|41324.9|41304.9|41324.8|41304.8|41327.3|41307.3|41322.3|41302.3|5
1732282820000|2024-11-22 13:40:20|41327.3|41307.3|41327.3|41307.3|41329.8|41309.8|41324.8|41304.8|1
1732282830000|2024-11-22 13:40:30|41324.8|41304.8|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|1
1732282840000|2024-11-22 13:40:40|41324.6|41304.6|41329.8|41309.8|41332.1|41312.1|41324.6|41304.6|6
1732282850000|2024-11-22 13:40:50|41332.3|41312.3|41337.4|41317.4|41337.4|41317.4|41332.3|41312.3|2
1732282860000|2024-11-22 13:41:00|41339.8|41319.8|41332.3|41312.3|41339.8|41319.8|41332.1|41312.1|2
1732282870000|2024-11-22 13:41:10|41332.1|41312.1|41334.8|41314.8|41334.8|41314.8|41329.8|41309.8|3
1732282880000|2024-11-22 13:41:20|41332.3|41312.3|41329.8|41309.8|41334.6|41314.6|41329.8|41309.8|0
1732282890000|2024-11-22 13:41:30|41329.6|41309.6|41315|41295|41329.6|41309.6|41314.9|41294.9|4
1732282900000|2024-11-22 13:41:40|41314.9|41294.9|41322.3|41302.3|41322.3|41302.3|41314.9|41294.9|1
1732282910000|2024-11-22 13:41:50|41322.4|41302.4|41324.9|41304.9|41337.3|41317.3|41322.3|41302.3|85
1732282920000|2024-11-22 13:42:00|41327.3|41307.3|41325|41305|41327.4|41307.4|41324.9|41304.9|1
1732282930000|2024-11-22 13:42:10|41324.9|41304.9|41329.9|41309.9|41329.9|41309.9|41322.4|41302.4|12
1732282940000|2024-11-22 13:42:20|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41327.1|41307.1|3
1732282950000|2024-11-22 13:42:30|41329.9|41309.9|41327.3|41307.3|41334.8|41314.8|41324.8|41304.8|3
1732282960000|2024-11-22 13:42:40|41327.4|41307.4|41327.4|41307.4|41329.9|41309.9|41327.3|41307.3|1
1732282970000|2024-11-22 13:42:50|41327.3|41307.3|41329.9|41309.9|41329.9|41309.9|41327.3|41307.3|3
1732282980000|2024-11-22 13:43:00|41332.4|41312.4|41329.9|41309.9|41332.4|41312.4|41329.9|41309.9|2
1732282990000|2024-11-22 13:43:10|41324.9|41304.9|41312.3|41292.3|41324.9|41304.9|41312.3|41292.3|12
1732283000000|2024-11-22 13:43:20|41314.8|41294.8|41314.9|41294.9|41314.9|41294.9|41309.9|41289.9|1
1732283010000|2024-11-22 13:43:30|41317.4|41297.4|41314.9|41294.9|41319.8|41299.8|41314.9|41294.9|1
1732283020000|2024-11-22 13:43:40|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41314.9|41294.9|0
1732283030000|2024-11-22 13:43:50|41317.4|41297.4|41319.8|41299.8|41322.3|41302.3|41317.4|41297.4|8
1732283040000|2024-11-22 13:44:00|41317.4|41297.4|41324.7|41304.7|41324.7|41304.7|41317.3|41297.3|0
1732283050000|2024-11-22 13:44:10|41324.8|41304.8|41334.8|41314.8|41334.8|41314.8|41324.7|41304.7|9
1732283060000|2024-11-22 13:44:20|41334.9|41314.9|41337.3|41317.3|41337.4|41317.4|41334.8|41314.8|3
1732283070000|2024-11-22 13:44:30|41339.7|41319.7|41334.8|41314.8|41339.7|41319.7|41334.8|41314.8|3
1732283080000|2024-11-22 13:44:40|41337.3|41317.3|41334.8|41314.8|41339.8|41319.8|41334.8|41314.8|9
1732283090000|2024-11-22 13:44:50|41334.9|41314.9|41339.7|41319.7|41339.8|41319.8|41325.1|41305.1|123
1732283100000|2024-11-22 13:45:00|41337.4|41317.4|41332.5|41312.5|41342.3|41322.3|41332.4|41312.4|10
1732283110000|2024-11-22 13:45:10|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41329.9|41309.9|3
1732283120000|2024-11-22 13:45:20|41334.8|41314.8|41334.8|41314.8|41334.9|41314.9|41334.8|41314.8|1
1732283130000|2024-11-22 13:45:30|41334.9|41314.9|41334.7|41314.7|41339.7|41319.7|41332.2|41312.2|0
1732283140000|2024-11-22 13:45:40|41332.3|41312.3|41329.8|41309.8|41334.7|41314.7|41329.8|41309.8|1
1732283150000|2024-11-22 13:45:50|41329.9|41309.9|41334.8|41314.8|41334.8|41314.8|41329.8|41309.8|4
1732283160000|2024-11-22 13:46:00|41337.2|41317.2|41327.2|41307.2|41337.2|41317.2|41327.2|41307.2|3
1732283170000|2024-11-22 13:46:10|41329.5|41309.5|41324.8|41304.8|41329.7|41309.7|41324.7|41304.7|5
1732283180000|2024-11-22 13:46:20|41324.7|41304.7|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|0
1732283190000|2024-11-22 13:46:30|41322.4|41302.4|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|5
1732283200000|2024-11-22 13:46:40|41324.7|41304.7|41324.9|41304.9|41324.9|41304.9|41322.4|41302.4|1
1732283210000|2024-11-22 13:46:50|41324.8|41304.8|41315|41295|41324.8|41304.8|41310.3|41290.3|5
1732283220000|2024-11-22 13:47:00|41312.5|41292.5|41309.7|41289.7|41314.9|41294.9|41309.7|41289.7|3
1732283230000|2024-11-22 13:47:10|41307.3|41287.3|41297.2|41277.2|41307.3|41287.3|41294.5|41274.5|8
1732283240000|2024-11-22 13:47:20|41294.8|41274.8|41289.8|41269.8|41294.8|41274.8|41287.2|41267.2|11
1732283250000|2024-11-22 13:47:30|41292.2|41272.2|41294.7|41274.7|41294.8|41274.8|41292.2|41272.2|2
1732283260000|2024-11-22 13:47:40|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1732283270000|2024-11-22 13:47:50|41297.3|41277.3|41297.3|41277.3|41297.4|41277.4|41297.3|41277.3|0
1732283280000|2024-11-22 13:48:00|41297.2|41277.2|41304.7|41284.7|41304.7|41284.7|41297.2|41277.2|2
1732283290000|2024-11-22 13:48:10|41302.3|41282.3|41297.2|41277.2|41302.3|41282.3|41297.2|41277.2|7
1732283300000|2024-11-22 13:48:20|41294.7|41274.7|41294.7|41274.7|41294.8|41274.8|41289.8|41269.8|1
1732283310000|2024-11-22 13:48:30|41292.3|41272.3|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|3
1732283320000|2024-11-22 13:48:40|41289.9|41269.9|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|2
1732283330000|2024-11-22 13:48:50|41289.9|41269.9|41287.4|41267.4|41292.3|41272.3|41287.4|41267.4|0
1732283340000|2024-11-22 13:49:00|41289.8|41269.8|41279.9|41259.9|41289.8|41269.8|41279.9|41259.9|7
1732283350000|2024-11-22 13:49:10|41277.4|41257.4|41269.9|41249.9|41277.4|41257.4|41269.8|41249.8|15
1732283360000|2024-11-22 13:49:20|41269.8|41249.8|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|5
1732283370000|2024-11-22 13:49:30|41274.9|41254.9|41272.3|41252.3|41274.9|41254.9|41269.9|41249.9|2
1732283380000|2024-11-22 13:49:40|41269.9|41249.9|41269.9|41249.9|41274.9|41254.9|41269.9|41249.9|3
1732283390000|2024-11-22 13:49:50|41272.4|41252.4|41272.5|41252.5|41272.5|41252.5|41269.8|41249.8|4
1732283400000|2024-11-22 13:50:00|41269.9|41249.9|41270|41250|41270|41250|41267.4|41247.4|7
1732283410000|2024-11-22 13:50:10|41269.9|41249.9|41272.5|41252.5|41272.5|41252.5|41269.9|41249.9|15
1732283420000|2024-11-22 13:50:20|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41269.9|41249.9|11
1732283430000|2024-11-22 13:50:30|41275|41255|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|1
1732283440000|2024-11-22 13:50:40|41274.9|41254.9|41274.9|41254.9|41277.4|41257.4|41274.9|41254.9|2
1732283450000|2024-11-22 13:50:50|41277.4|41257.4|41274.9|41254.9|41279.9|41259.9|41274.9|41254.9|1
1732283460000|2024-11-22 13:51:00|41279.9|41259.9|41284.8|41264.8|41284.8|41264.8|41279.9|41259.9|10
1732283470000|2024-11-22 13:51:10|41284.7|41264.7|41282.3|41262.3|41287.2|41267.2|41282.3|41262.3|3
1732283480000|2024-11-22 13:51:20|41279.8|41259.8|41279.8|41259.8|41279.9|41259.9|41277.4|41257.4|3
1732283490000|2024-11-22 13:51:30|41279.9|41259.9|41282.4|41262.4|41282.7|41262.7|41279.8|41259.8|26
1732283500000|2024-11-22 13:51:40|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|2
1732283510000|2024-11-22 13:51:50|41279.9|41259.9|41285|41265|41285|41265|41279.9|41259.9|0
1732283520000|2024-11-22 13:52:00|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41285|41265|2
1732283530000|2024-11-22 13:52:10|41292.4|41272.4|41292.4|41272.4|41292.5|41272.5|41290|41270|5
1732283540000|2024-11-22 13:52:20|41292.3|41272.3|41294.8|41274.8|41294.8|41274.8|41289.9|41269.9|1
1732283550000|2024-11-22 13:52:30|41294.7|41274.7|41294.7|41274.7|41294.8|41274.8|41294.7|41274.7|0
1732283560000|2024-11-22 13:52:40|41294.8|41274.8|41297.3|41277.3|41297.3|41277.3|41294.7|41274.7|2
1732283570000|2024-11-22 13:52:50|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1732283580000|2024-11-22 13:53:00|41299.8|41279.8|41299.7|41279.7|41304.7|41284.7|41299.7|41279.7|2
1732283590000|2024-11-22 13:53:10|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41294.8|41274.8|3
1732283600000|2024-11-22 13:53:20|41297.4|41277.4|41299.9|41279.9|41299.9|41279.9|41297.4|41277.4|3
1732283610000|2024-11-22 13:53:30|41302.3|41282.3|41304.7|41284.7|41304.8|41284.8|41302.3|41282.3|2
1732283620000|2024-11-22 13:53:40|41299.8|41279.8|41299.8|41279.8|41302.3|41282.3|41299.6|41279.6|20
1732283630000|2024-11-22 13:53:50|41299.9|41279.9|41299.9|41279.9|41302.4|41282.4|41299.8|41279.8|1
1732283640000|2024-11-22 13:54:00|41297.6|41277.6|41294.9|41274.9|41297.6|41277.6|41290.1|41270.1|5
1732283650000|2024-11-22 13:54:10|41292.4|41272.4|41290.1|41270.1|41294.9|41274.9|41290.1|41270.1|2
1732283660000|2024-11-22 13:54:20|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41289.9|41269.9|0
1732283670000|2024-11-22 13:54:30|41295.1|41275.1|41294.9|41274.9|41297.4|41277.4|41294.9|41274.9|7
1732283680000|2024-11-22 13:54:40|41295.1|41275.1|41295.1|41275.1|41297.4|41277.4|41295.1|41275.1|0
1732283690000|2024-11-22 13:54:50|41297.4|41277.4|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|1
1732283700000|2024-11-22 13:55:00|41299.9|41279.9|41297.6|41277.6|41300.1|41280.1|41295.2|41275.2|0
1732283710000|2024-11-22 13:55:10|41295.1|41275.1|41294.9|41274.9|41297.4|41277.4|41294.9|41274.9|5
1732283720000|2024-11-22 13:55:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41292.6|41272.6|1
1732283730000|2024-11-22 13:55:30|41295.2|41275.2|41317.6|41297.6|41317.6|41297.6|41294.9|41274.9|8
1732283740000|2024-11-22 13:55:40|41319.9|41299.9|41330.1|41310.1|41330.1|41310.1|41319.9|41299.9|19
1732283750000|2024-11-22 13:55:50|41329.9|41309.9|41330.1|41310.1|41330.1|41310.1|41329.9|41309.9|0
1732283760000|2024-11-22 13:56:00|41330.2|41310.2|41322.4|41302.4|41330.2|41310.2|41322.4|41302.4|8
1732283770000|2024-11-22 13:56:10|41322.6|41302.6|41325.2|41305.2|41325.2|41305.2|41322.4|41302.4|10
1732283780000|2024-11-22 13:56:20|41325.1|41305.1|41327.6|41307.6|41330.1|41310.1|41325.1|41305.1|12
1732283790000|2024-11-22 13:56:30|41330.1|41310.1|41325.2|41305.2|41330.1|41310.1|41324.9|41304.9|10
1732283800000|2024-11-22 13:56:40|41325.1|41305.1|41320.1|41300.1|41325.1|41305.1|41317.6|41297.6|11
1732283810000|2024-11-22 13:56:50|41320.2|41300.2|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|1
1732283820000|2024-11-22 13:57:00|41317.4|41297.4|41317.7|41297.7|41317.7|41297.7|41315.1|41295.1|4
1732283830000|2024-11-22 13:57:10|41320.1|41300.1|41325.1|41305.1|41325.1|41305.1|41320.1|41300.1|6
1732283840000|2024-11-22 13:57:20|41324.9|41304.9|41329.9|41309.9|41329.9|41309.9|41324.9|41304.9|4
1732283850000|2024-11-22 13:57:30|41332.3|41312.3|41334.8|41314.8|41334.8|41314.8|41329.9|41309.9|4
1732283860000|2024-11-22 13:57:40|41337.2|41317.2|41330.1|41310.1|41337.2|41317.2|41330.1|41310.1|1
1732283870000|2024-11-22 13:57:50|41332.4|41312.4|41332.6|41312.6|41335.1|41315.1|41330.1|41310.1|0
1732283880000|2024-11-22 13:58:00|41334.9|41314.9|41335.1|41315.1|41335.1|41315.1|41332.6|41312.6|1
1732283890000|2024-11-22 13:58:10|41332.6|41312.6|41332.6|41312.6|41334.9|41314.9|41332.6|41312.6|3
1732283900000|2024-11-22 13:58:20|41334.9|41314.9|41330.2|41310.2|41335.1|41315.1|41330.2|41310.2|0
1732283910000|2024-11-22 13:58:30|41330.3|41310.3|41335.1|41315.1|41335.1|41315.1|41330.3|41310.3|3
1732283920000|2024-11-22 13:58:40|41330.2|41310.2|41332.6|41312.6|41332.6|41312.6|41330.2|41310.2|0
1732283930000|2024-11-22 13:58:50|41334.9|41314.9|41337.7|41317.7|41337.7|41317.7|41332.6|41312.6|3
1732283940000|2024-11-22 13:59:00|41337.8|41317.8|41339.9|41319.9|41339.9|41319.9|41335.2|41315.2|1
1732283950000|2024-11-22 13:59:10|41337.6|41317.6|41340.1|41320.1|41340.1|41320.1|41337.6|41317.6|4
1732283960000|2024-11-22 13:59:20|41340.2|41320.2|41337.6|41317.6|41340.2|41320.2|41335.2|41315.2|2
1732283970000|2024-11-22 13:59:30|41340.1|41320.1|41340.2|41320.2|41340.2|41320.2|41340.1|41320.1|8
1732283980000|2024-11-22 13:59:40|41342.6|41322.6|41342.7|41322.7|41347.6|41327.6|41342.6|41322.6|3
1732283990000|2024-11-22 13:59:50|41345.1|41325.1|41342.7|41322.7|41345.1|41325.1|41342.7|41322.7|6
1732284000000|2024-11-22 14:00:00|41345.1|41325.1|41360.6|41340.6|41360.6|41340.6|41342.6|41322.6|46
1732284010000|2024-11-22 14:00:10|41357.9|41337.9|41365.4|41345.4|41365.4|41345.4|41355.6|41335.6|30
1732284020000|2024-11-22 14:00:20|41368.1|41348.1|41370.8|41350.8|41370.8|41350.8|41365.7|41345.7|17
1732284030000|2024-11-22 14:00:30|41370.7|41350.7|41370.7|41350.7|41370.8|41350.8|41370.4|41350.4|9
1732284040000|2024-11-22 14:00:40|41370.6|41350.6|41365.7|41345.7|41370.6|41350.6|41365.7|41345.7|5
1732284050000|2024-11-22 14:00:50|41365.8|41345.8|41365.6|41345.6|41370.6|41350.6|41360.6|41340.6|8
1732284060000|2024-11-22 14:01:00|41365.4|41345.4|41362.9|41342.9|41365.6|41345.6|41362.8|41342.8|16
1732284070000|2024-11-22 14:01:10|41362.8|41342.8|41362.9|41342.9|41363.1|41343.1|41362.8|41342.8|12
1732284080000|2024-11-22 14:01:20|41362.8|41342.8|41365.6|41345.6|41367.9|41347.9|41362.8|41342.8|3
1732284090000|2024-11-22 14:01:30|41365.7|41345.7|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|9
1732284100000|2024-11-22 14:01:40|41368.2|41348.2|41378.2|41358.2|41380.6|41360.6|41368.2|41348.2|18
1732284110000|2024-11-22 14:01:50|41378.1|41358.1|41375.7|41355.7|41380.7|41360.7|41375.7|41355.7|6
1732284120000|2024-11-22 14:02:00|41378.2|41358.2|41375.7|41355.7|41378.2|41358.2|41373.2|41353.2|6
1732284130000|2024-11-22 14:02:10|41375.8|41355.8|41413.2|41393.2|41415.7|41395.7|41375.8|41355.8|32
1732284140000|2024-11-22 14:02:20|41415.6|41395.6|41427.9|41407.9|41427.9|41407.9|41410.7|41390.7|13
1732284150000|2024-11-22 14:02:30|41427.8|41407.8|41423.1|41403.1|41427.8|41407.8|41415.6|41395.6|12
1732284160000|2024-11-22 14:02:40|41423.2|41403.2|41420.7|41400.7|41423.2|41403.2|41420.6|41400.6|18
1732284170000|2024-11-22 14:02:50|41418.3|41398.3|41420.7|41400.7|41423.1|41403.1|41418.2|41398.2|31
1732284180000|2024-11-22 14:03:00|41420.6|41400.6|41420.7|41400.7|41425.6|41405.6|41420.6|41400.6|7
1732284190000|2024-11-22 14:03:10|41423.2|41403.2|41430.6|41410.6|41430.6|41410.6|41423.2|41403.2|10
1732284200000|2024-11-22 14:03:20|41435.6|41415.6|41438.1|41418.1|41438.1|41418.1|41433.1|41413.1|13
1732284210000|2024-11-22 14:03:30|41438.2|41418.2|41452.9|41432.9|41453.2|41433.2|41438.1|41418.1|20
1732284220000|2024-11-22 14:03:40|41450.6|41430.6|41450.7|41430.7|41453.2|41433.2|41448.2|41428.2|29
1732284230000|2024-11-22 14:03:50|41453.1|41433.1|41440.7|41420.7|41455.4|41435.4|41440.7|41420.7|8
1732284240000|2024-11-22 14:04:00|41438.3|41418.3|41435.6|41415.6|41440.7|41420.7|41433.1|41413.1|14
1732284250000|2024-11-22 14:04:10|41435.4|41415.4|41433.1|41413.1|41435.6|41415.6|41430.6|41410.6|64
1732284260000|2024-11-22 14:04:20|41430.7|41410.7|41433.3|41413.3|41435.7|41415.7|41430.7|41410.7|8
1732284270000|2024-11-22 14:04:30|41435.7|41415.7|41430.7|41410.7|41435.7|41415.7|41430.7|41410.7|3
1732284280000|2024-11-22 14:04:40|41430.8|41410.8|41428.3|41408.3|41430.8|41410.8|41425.9|41405.9|11
1732284290000|2024-11-22 14:04:50|41425.9|41405.9|41430.9|41410.9|41431|41411|41425.9|41405.9|10
1732284300000|2024-11-22 14:05:00|41433.4|41413.4|41438.2|41418.2|41440.7|41420.7|41433.4|41413.4|12
1732284310000|2024-11-22 14:05:10|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.2|41418.2|11
1732284320000|2024-11-22 14:05:20|41440.7|41420.7|41443.3|41423.3|41443.3|41423.3|41440.7|41420.7|4
1732284330000|2024-11-22 14:05:30|41445.7|41425.7|41445.7|41425.7|41445.9|41425.9|41443.3|41423.3|11
1732284340000|2024-11-22 14:05:40|41443.3|41423.3|41440.7|41420.7|41443.3|41423.3|41440.7|41420.7|2
1732284350000|2024-11-22 14:05:50|41443.1|41423.1|41443.2|41423.2|41443.2|41423.2|41440.8|41420.8|0
1732284360000|2024-11-22 14:06:00|41445.7|41425.7|41450.9|41430.9|41455.7|41435.7|41445.7|41425.7|17
1732284370000|2024-11-22 14:06:10|41450.7|41430.7|41448.3|41428.3|41450.7|41430.7|41445.8|41425.8|5
1732284380000|2024-11-22 14:06:20|41450.7|41430.7|41450.8|41430.8|41450.8|41430.8|41450.7|41430.7|3
1732284390000|2024-11-22 14:06:30|41450.7|41430.7|41453.3|41433.3|41455.7|41435.7|41450.7|41430.7|1
1732284400000|2024-11-22 14:06:40|41450.8|41430.8|41450.7|41430.7|41450.8|41430.8|41445.8|41425.8|17
1732284410000|2024-11-22 14:06:50|41450.6|41430.6|41450.7|41430.7|41450.7|41430.7|41445.8|41425.8|21
1732284420000|2024-11-22 14:07:00|41448.2|41428.2|41460.5|41440.5|41460.5|41440.5|41445.8|41425.8|13
1732284430000|2024-11-22 14:07:10|41458.1|41438.1|41440.6|41420.6|41463.1|41443.1|41438.2|41418.2|50
1732284440000|2024-11-22 14:07:20|41438.1|41418.1|41435.8|41415.8|41445.5|41425.5|41435.8|41415.8|12
1732284450000|2024-11-22 14:07:30|41438.2|41418.2|41422.8|41402.8|41440.5|41420.5|41422.8|41402.8|51
1732284460000|2024-11-22 14:07:40|41422.7|41402.7|41415.3|41395.3|41422.7|41402.7|41415.2|41395.2|12
1732284470000|2024-11-22 14:07:50|41415.5|41395.5|41418|41398|41422.8|41402.8|41415.5|41395.5|7
1732284480000|2024-11-22 14:08:00|41417.8|41397.8|41420.3|41400.3|41422.7|41402.7|41413.1|41393.1|15
1732284490000|2024-11-22 14:08:10|41418|41398|41420.3|41400.3|41420.3|41400.3|41415.5|41395.5|2
1732284500000|2024-11-22 14:08:20|41420.2|41400.2|41420.2|41400.2|41420.2|41400.2|41415.3|41395.3|1
1732284510000|2024-11-22 14:08:30|41417.8|41397.8|41420.5|41400.5|41420.5|41400.5|41417.8|41397.8|0
1732284520000|2024-11-22 14:08:40|41420.3|41400.3|41415.5|41395.5|41420.3|41400.3|41415.5|41395.5|2
1732284530000|2024-11-22 14:08:50|41415.7|41395.7|41435.5|41415.5|41435.5|41415.5|41415.7|41395.7|9
1732284540000|2024-11-22 14:09:00|41437.8|41417.8|41453|41433|41455.3|41435.3|41437.8|41417.8|5
1732284550000|2024-11-22 14:09:10|41455.5|41435.5|41450.3|41430.3|41455.5|41435.5|41450.3|41430.3|7
1732284560000|2024-11-22 14:09:20|41450.5|41430.5|41452.7|41432.7|41455.3|41435.3|41447.8|41427.8|2
1732284570000|2024-11-22 14:09:30|41455.1|41435.1|41445.2|41425.2|41455.1|41435.1|41445.2|41425.2|0
1732284580000|2024-11-22 14:09:40|41442.7|41422.7|41445.3|41425.3|41445.3|41425.3|41440.3|41420.3|1
1732284590000|2024-11-22 14:09:50|41442.8|41422.8|41445.2|41425.2|41445.3|41425.3|41442.8|41422.8|3
1732284600000|2024-11-22 14:10:00|41442.8|41422.8|41437.7|41417.7|41445.5|41425.5|41437.7|41417.7|14
1732284610000|2024-11-22 14:10:10|41437.6|41417.6|41430.5|41410.5|41437.7|41417.7|41430.5|41410.5|3
1732284620000|2024-11-22 14:10:20|41432.8|41412.8|41435.3|41415.3|41435.5|41415.5|41430.5|41410.5|2
1732284630000|2024-11-22 14:10:30|41435.2|41415.2|41430.3|41410.3|41435.3|41415.3|41430.3|41410.3|18
1732284640000|2024-11-22 14:10:40|41430.5|41410.5|41425.5|41405.5|41430.6|41410.6|41423|41403|33
1732284650000|2024-11-22 14:10:50|41420.5|41400.5|41425.7|41405.7|41435.5|41415.5|41420.5|41400.5|97
1732284660000|2024-11-22 14:11:00|41423.2|41403.2|41428.1|41408.1|41428.1|41408.1|41423.2|41403.2|17
1732284670000|2024-11-22 14:11:10|41425.7|41405.7|41413|41393|41425.7|41405.7|41410.6|41390.6|5
1732284680000|2024-11-22 14:11:20|41415.5|41395.5|41420.5|41400.5|41420.6|41400.6|41413|41393|3
1732284690000|2024-11-22 14:11:30|41420.6|41400.6|41418.2|41398.2|41420.6|41400.6|41415.6|41395.6|0
1732284700000|2024-11-22 14:11:40|41415.6|41395.6|41408.1|41388.1|41415.7|41395.7|41405.6|41385.6|8
1732284710000|2024-11-22 14:11:50|41408.2|41388.2|41405.6|41385.6|41410.6|41390.6|41400.7|41380.7|3
1732284720000|2024-11-22 14:12:00|41403.1|41383.1|41390.6|41370.6|41403.1|41383.1|41390.6|41370.6|21
1732284730000|2024-11-22 14:12:10|41390.5|41370.5|41395.6|41375.6|41395.6|41375.6|41388.1|41368.1|9
1732284740000|2024-11-22 14:12:20|41395.5|41375.5|41398.1|41378.1|41400.6|41380.6|41393.1|41373.1|4
1732284750000|2024-11-22 14:12:30|41395.7|41375.7|41393.1|41373.1|41395.7|41375.7|41393.1|41373.1|2
1732284760000|2024-11-22 14:12:40|41390.7|41370.7|41383|41363|41393.1|41373.1|41383|41363|5
1732284770000|2024-11-22 14:12:50|41380.5|41360.5|41385.5|41365.5|41385.6|41365.6|41380.5|41360.5|15
1732284780000|2024-11-22 14:13:00|41385.4|41365.4|41378|41358|41385.4|41365.4|41378|41358|4
1732284790000|2024-11-22 14:13:10|41375.5|41355.5|41370.5|41350.5|41375.5|41355.5|41370.5|41350.5|9
1732284800000|2024-11-22 14:13:20|41370.6|41350.6|41373.1|41353.1|41375.6|41355.6|41368.2|41348.2|1
1732284810000|2024-11-22 14:13:30|41375.5|41355.5|41380.5|41360.5|41380.5|41360.5|41373.1|41353.1|4
1732284820000|2024-11-22 14:13:40|41375.7|41355.7|41375.6|41355.6|41375.7|41355.7|41375.5|41355.5|4
1732284830000|2024-11-22 14:13:50|41378.1|41358.1|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|2
1732284840000|2024-11-22 14:14:00|41380.6|41360.6|41378.2|41358.2|41383|41363|41378|41358|4
1732284850000|2024-11-22 14:14:10|41378.1|41358.1|41380.6|41360.6|41380.6|41360.6|41378|41358|8
1732284860000|2024-11-22 14:14:20|41385.5|41365.5|41375.5|41355.5|41385.5|41365.5|41373|41353|9
1732284870000|2024-11-22 14:14:30|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41368.1|41348.1|6
1732284880000|2024-11-22 14:14:40|41370.7|41350.7|41370.7|41350.7|41373.2|41353.2|41370.7|41350.7|3
1732284890000|2024-11-22 14:14:50|41373.1|41353.1|41370.7|41350.7|41375.5|41355.5|41370.7|41350.7|8
1732284900000|2024-11-22 14:15:00|41373.1|41353.1|41370.7|41350.7|41375.6|41355.6|41363.2|41343.2|7
1732284910000|2024-11-22 14:15:10|41370.8|41350.8|41360.8|41340.8|41373.2|41353.2|41360.8|41340.8|15
1732284920000|2024-11-22 14:15:20|41360.7|41340.7|41365.6|41345.6|41365.6|41345.6|41360.7|41340.7|5
1732284930000|2024-11-22 14:15:30|41365.7|41345.7|41375.6|41355.6|41380.2|41360.2|41365.7|41345.7|2
1732284940000|2024-11-22 14:15:40|41378|41358|41375.6|41355.6|41380.4|41360.4|41375.5|41355.5|5
1732284950000|2024-11-22 14:15:50|41375.7|41355.7|41378.1|41358.1|41383.1|41363.1|41375.7|41355.7|5
1732284960000|2024-11-22 14:16:00|41380.5|41360.5|41380.5|41360.5|41383.2|41363.2|41378.1|41358.1|12
1732284970000|2024-11-22 14:16:10|41375.4|41355.4|41382.9|41362.9|41383.1|41363.1|41375.4|41355.4|9
1732284980000|2024-11-22 14:16:20|41380.5|41360.5|41377.9|41357.9|41380.5|41360.5|41377.9|41357.9|5
1732284990000|2024-11-22 14:16:30|41375.5|41355.5|41370.5|41350.5|41375.5|41355.5|41368.1|41348.1|9
1732285000000|2024-11-22 14:16:40|41368|41348|41370.4|41350.4|41372.9|41352.9|41367.9|41347.9|11
1732285010000|2024-11-22 14:16:50|41367.9|41347.9|41368|41348|41370.4|41350.4|41367.9|41347.9|1
1732285020000|2024-11-22 14:17:00|41367.9|41347.9|41365.3|41345.3|41367.9|41347.9|41363|41343|4
1732285030000|2024-11-22 14:17:10|41362.9|41342.9|41360.4|41340.4|41365.4|41345.4|41358|41338|10
1732285040000|2024-11-22 14:17:20|41360.5|41340.5|41355.4|41335.4|41360.5|41340.5|41355.4|41335.4|7
1732285050000|2024-11-22 14:17:30|41355.5|41335.5|41352.9|41332.9|41355.5|41335.5|41350.5|41330.5|8
1732285060000|2024-11-22 14:17:40|41350.5|41330.5|41352.9|41332.9|41352.9|41332.9|41345.6|41325.6|3
1732285070000|2024-11-22 14:17:50|41350.5|41330.5|41350.5|41330.5|41352.9|41332.9|41350.5|41330.5|0
1732285080000|2024-11-22 14:18:00|41348|41328|41345.5|41325.5|41350.4|41330.4|41345.4|41325.4|16
1732285090000|2024-11-22 14:18:10|41345.4|41325.4|41342.8|41322.8|41345.4|41325.4|41342.8|41322.8|5
1732285100000|2024-11-22 14:18:20|41340.3|41320.3|41337.9|41317.9|41340.4|41320.4|41337.9|41317.9|2
1732285110000|2024-11-22 14:18:30|41340.3|41320.3|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|4
1732285120000|2024-11-22 14:18:40|41340.4|41320.4|41340.3|41320.3|41342.9|41322.9|41337.9|41317.9|45
1732285130000|2024-11-22 14:18:50|41337.9|41317.9|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|6
1732285140000|2024-11-22 14:19:00|41335.4|41315.4|41325.3|41305.3|41335.4|41315.4|41315.5|41295.5|27
1732285150000|2024-11-22 14:19:10|41322.9|41302.9|41322.9|41302.9|41325.3|41305.3|41322.8|41302.8|5
1732285160000|2024-11-22 14:19:20|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41322.9|41302.9|0
1732285170000|2024-11-22 14:19:30|41320.4|41300.4|41307.8|41287.8|41320.4|41300.4|41305.3|41285.3|44
1732285180000|2024-11-22 14:19:40|41310.1|41290.1|41307.6|41287.6|41310.3|41290.3|41307.6|41287.6|57
1732285190000|2024-11-22 14:19:50|41307.8|41287.8|41312.6|41292.6|41312.8|41292.8|41307.8|41287.8|3
1732285200000|2024-11-22 14:20:00|41310.3|41290.3|41310.1|41290.1|41312.8|41292.8|41310.1|41290.1|5
1732285210000|2024-11-22 14:20:10|41312.5|41292.5|41320.1|41300.1|41320.1|41300.1|41310.1|41290.1|14
1732285220000|2024-11-22 14:20:20|41320|41300|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|1
1732285230000|2024-11-22 14:20:30|41320.3|41300.3|41322.6|41302.6|41327.6|41307.6|41320.1|41300.1|2
1732285240000|2024-11-22 14:20:40|41325|41305|41325.1|41305.1|41327.5|41307.5|41322.6|41302.6|1
1732285250000|2024-11-22 14:20:50|41325|41305|41319.9|41299.9|41325.1|41305.1|41319.9|41299.9|3
1732285260000|2024-11-22 14:21:00|41317.4|41297.4|41315|41295|41320|41300|41314.9|41294.9|10
1732285270000|2024-11-22 14:21:10|41314.9|41294.9|41292.5|41272.5|41315|41295|41285.3|41265.3|17
1732285280000|2024-11-22 14:21:20|41294.9|41274.9|41290.1|41270.1|41294.9|41274.9|41290.1|41270.1|4
1732285290000|2024-11-22 14:21:30|41290|41270|41300|41280|41300|41280|41290|41270|8
1732285300000|2024-11-22 14:21:40|41292.8|41272.8|41295.3|41275.3|41295.4|41275.4|41292.8|41272.8|64
1732285310000|2024-11-22 14:21:50|41295.4|41275.4|41300.1|41280.1|41300.1|41280.1|41295.1|41275.1|9
1732285320000|2024-11-22 14:22:00|41302.5|41282.5|41307.5|41287.5|41307.5|41287.5|41300.3|41280.3|3
1732285330000|2024-11-22 14:22:10|41305.1|41285.1|41287.7|41267.7|41305.2|41285.2|41287.7|41267.7|11
1732285340000|2024-11-22 14:22:20|41287.5|41267.5|41290|41270|41292.5|41272.5|41280.2|41260.2|33
1732285350000|2024-11-22 14:22:30|41295|41275|41295.2|41275.2|41295.2|41275.2|41290.3|41270.3|6
1732285360000|2024-11-22 14:22:40|41292.8|41272.8|41292.8|41272.8|41295.2|41275.2|41290.3|41270.3|1
1732285370000|2024-11-22 14:22:50|41292.7|41272.7|41295|41275|41295|41275|41290.2|41270.2|0
1732285380000|2024-11-22 14:23:00|41295.2|41275.2|41297.8|41277.8|41297.8|41277.8|41295.2|41275.2|2
1732285390000|2024-11-22 14:23:10|41297.7|41277.7|41305.2|41285.2|41305.2|41285.2|41297.7|41277.7|13
1732285400000|2024-11-22 14:23:20|41305.3|41285.3|41310.2|41290.2|41310.2|41290.2|41305.2|41285.2|2
1732285410000|2024-11-22 14:23:30|41312.7|41292.7|41310|41290|41312.7|41292.7|41307.4|41287.4|2
1732285420000|2024-11-22 14:23:40|41307.5|41287.5|41310|41290|41310|41290|41307.5|41287.5|0
1732285430000|2024-11-22 14:23:50|41310.2|41290.2|41307.8|41287.8|41312.7|41292.7|41307.8|41287.8|6
1732285440000|2024-11-22 14:24:00|41310.2|41290.2|41315|41295|41315|41295|41307.8|41287.8|2
1732285450000|2024-11-22 14:24:10|41312.7|41292.7|41307.8|41287.8|41315|41295|41307.8|41287.8|23
1732285460000|2024-11-22 14:24:20|41310.2|41290.2|41315.3|41295.3|41315.3|41295.3|41307.9|41287.9|4
1732285470000|2024-11-22 14:24:30|41315.4|41295.4|41320.3|41300.3|41322.5|41302.5|41315.3|41295.3|9
1732285480000|2024-11-22 14:24:40|41320.2|41300.2|41320.2|41300.2|41320.3|41300.3|41312.9|41292.9|27
1732285490000|2024-11-22 14:24:50|41322.5|41302.5|41325.3|41305.3|41325.3|41305.3|41320.2|41300.2|3
1732285500000|2024-11-22 14:25:00|41322.8|41302.8|41330.2|41310.2|41330.2|41310.2|41322.8|41302.8|6
1732285510000|2024-11-22 14:25:10|41330|41310|41325.2|41305.2|41330.2|41310.2|41325.2|41305.2|5
1732285520000|2024-11-22 14:25:20|41327.5|41307.5|41325.2|41305.2|41327.5|41307.5|41322.7|41302.7|0
1732285530000|2024-11-22 14:25:30|41325.3|41305.3|41325.2|41305.2|41327.7|41307.7|41325.2|41305.2|0
1732285540000|2024-11-22 14:25:40|41325|41305|41327.5|41307.5|41327.5|41307.5|41325|41305|3
1732285550000|2024-11-22 14:25:50|41327.7|41307.7|41327.5|41307.5|41327.7|41307.7|41325.2|41305.2|0
1732285560000|2024-11-22 14:26:00|41325.2|41305.2|41325|41305|41327.5|41307.5|41325|41305|0
1732285570000|2024-11-22 14:26:10|41322.7|41302.7|41322.5|41302.5|41325|41305|41322.5|41302.5|3
1732285580000|2024-11-22 14:26:20|41320.2|41300.2|41322.7|41302.7|41322.7|41302.7|41320.2|41300.2|2
1732285590000|2024-11-22 14:26:30|41322.5|41302.5|41315|41295|41322.5|41302.5|41312.7|41292.7|25
1732285600000|2024-11-22 14:26:40|41312.7|41292.7|41315.2|41295.2|41317.5|41297.5|41312.7|41292.7|3
1732285610000|2024-11-22 14:26:50|41315.3|41295.3|41317.7|41297.7|41317.7|41297.7|41315.2|41295.2|2
1732285620000|2024-11-22 14:27:00|41317.8|41297.8|41315.3|41295.3|41320.3|41300.3|41315.2|41295.2|1
1732285630000|2024-11-22 14:27:10|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41315.2|41295.2|4
1732285640000|2024-11-22 14:27:20|41315.2|41295.2|41307.7|41287.7|41315.3|41295.3|41307.7|41287.7|3
1732285650000|2024-11-22 14:27:30|41307.5|41287.5|41302.7|41282.7|41307.5|41287.5|41302.7|41282.7|2
1732285660000|2024-11-22 14:27:40|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41300.3|41280.3|1
1732285670000|2024-11-22 14:27:50|41300.3|41280.3|41302.7|41282.7|41305.2|41285.2|41300.2|41280.2|5
1732285680000|2024-11-22 14:28:00|41300.2|41280.2|41305.2|41285.2|41305.3|41285.3|41300.2|41280.2|3
1732285690000|2024-11-22 14:28:10|41302.7|41282.7|41300.1|41280.1|41305.2|41285.2|41299.9|41279.9|7
1732285700000|2024-11-22 14:28:20|41297.7|41277.7|41300.2|41280.2|41300.2|41280.2|41297.7|41277.7|1
1732285710000|2024-11-22 14:28:30|41297.8|41277.8|41300.3|41280.3|41300.3|41280.3|41295.3|41275.3|0
1732285720000|2024-11-22 14:28:40|41300.2|41280.2|41300.2|41280.2|41302.7|41282.7|41295.3|41275.3|5
1732285730000|2024-11-22 14:28:50|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41295.3|41275.3|1
1732285740000|2024-11-22 14:29:00|41300.2|41280.2|41302.8|41282.8|41302.8|41282.8|41295.4|41275.4|9
1732285750000|2024-11-22 14:29:10|41305.2|41285.2|41300.3|41280.3|41305.2|41285.2|41300.2|41280.2|2
1732285760000|2024-11-22 14:29:20|41300.1|41280.1|41300.3|41280.3|41300.3|41280.3|41300.1|41280.1|5
1732285770000|2024-11-22 14:29:30|41302.7|41282.7|41305.3|41285.3|41305.3|41285.3|41302.7|41282.7|2
1732285780000|2024-11-22 14:29:40|41305.4|41285.4|41305.2|41285.2|41310.2|41290.2|41305.2|41285.2|6
1732285790000|2024-11-22 14:29:50|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|1
1732285800000|2024-11-22 14:30:00|41305.2|41285.2|41305.1|41285.1|41312.8|41292.8|41302.8|41282.8|17
1732285810000|2024-11-22 14:30:10|41305.2|41285.2|41307.8|41287.8|41310.4|41290.4|41302.7|41282.7|18
1732285820000|2024-11-22 14:30:20|41307.9|41287.9|41310.5|41290.5|41310.5|41290.5|41305.5|41285.5|5
1732285830000|2024-11-22 14:30:30|41310.4|41290.4|41310.3|41290.3|41312.9|41292.9|41307.8|41287.8|5
1732285840000|2024-11-22 14:30:40|41310.2|41290.2|41310.5|41290.5|41310.5|41290.5|41302.9|41282.9|6
1732285850000|2024-11-22 14:30:50|41310.4|41290.4|41305.5|41285.5|41310.4|41290.4|41300.5|41280.5|1
1732285860000|2024-11-22 14:31:00|41305.4|41285.4|41308|41288|41308|41288|41300.5|41280.5|10
1732285870000|2024-11-22 14:31:10|41305.5|41285.5|41297.9|41277.9|41307.9|41287.9|41297.9|41277.9|8
1732285880000|2024-11-22 14:31:20|41300.3|41280.3|41290.5|41270.5|41300.3|41280.3|41288|41268|6
1732285890000|2024-11-22 14:31:30|41290.4|41270.4|41295.4|41275.4|41297.8|41277.8|41290.4|41270.4|3
1732285900000|2024-11-22 14:31:40|41293|41273|41295.3|41275.3|41297.8|41277.8|41287.9|41267.9|10
1732285910000|2024-11-22 14:31:50|41295.4|41275.4|41292.9|41272.9|41297.9|41277.9|41292.9|41272.9|4
1732285920000|2024-11-22 14:32:00|41295.3|41275.3|41300.5|41280.5|41300.5|41280.5|41295.3|41275.3|9
1732285930000|2024-11-22 14:32:10|41302.9|41282.9|41300.4|41280.4|41303|41283|41300.4|41280.4|12
1732285940000|2024-11-22 14:32:20|41298|41278|41290.4|41270.4|41298|41278|41287.9|41267.9|36
1732285950000|2024-11-22 14:32:30|41288|41268|41290.5|41270.5|41290.5|41270.5|41285.5|41265.5|1
1732285960000|2024-11-22 14:32:40|41290.3|41270.3|41303.2|41283.2|41303.2|41283.2|41288|41268|130
1732285970000|2024-11-22 14:32:50|41305.7|41285.7|41313.2|41293.2|41313.3|41293.3|41305.5|41285.5|45
1732285980000|2024-11-22 14:33:00|41310.8|41290.8|41308.2|41288.2|41318.3|41298.3|41305.8|41285.8|4
1732285990000|2024-11-22 14:33:10|41305.8|41285.8|41320.5|41300.5|41320.5|41300.5|41305.8|41285.8|6
1732286000000|2024-11-22 14:33:20|41320.7|41300.7|41338.4|41318.4|41340.8|41320.8|41320.7|41300.7|9
1732286010000|2024-11-22 14:33:30|41340.8|41320.8|41338.3|41318.3|41340.8|41320.8|41333.4|41313.4|5
1732286020000|2024-11-22 14:33:40|41338.2|41318.2|41340.5|41320.5|41343.2|41323.2|41335.8|41315.8|5
1732286030000|2024-11-22 14:33:50|41338.2|41318.2|41335.8|41315.8|41340.5|41320.5|41335.8|41315.8|5
1732286040000|2024-11-22 14:34:00|41335.7|41315.7|41325.8|41305.8|41335.7|41315.7|41323.3|41303.3|5
1732286050000|2024-11-22 14:34:10|41323.3|41303.3|41328.2|41308.2|41328.2|41308.2|41320.8|41300.8|5
1732286060000|2024-11-22 14:34:20|41328.1|41308.1|41328.2|41308.2|41330.7|41310.7|41328.1|41308.1|2
1732286070000|2024-11-22 14:34:30|41328.3|41308.3|41323.2|41303.2|41330.7|41310.7|41323.2|41303.2|3
1732286080000|2024-11-22 14:34:40|41320.8|41300.8|41335.9|41315.9|41335.9|41315.9|41320.8|41300.8|30
1732286090000|2024-11-22 14:34:50|41331|41311|41321|41301|41333.5|41313.5|41318.6|41298.6|42
1732286100000|2024-11-22 14:35:00|41323.5|41303.5|41321.2|41301.2|41326|41306|41321|41301|12
1732286110000|2024-11-22 14:35:10|41321|41301|41330.8|41310.8|41330.8|41310.8|41321|41301|7
1732286120000|2024-11-22 14:35:20|41330.9|41310.9|41330.9|41310.9|41333.3|41313.3|41330.8|41310.8|93
1732286130000|2024-11-22 14:35:30|41330.8|41310.8|41335.8|41315.8|41335.8|41315.8|41330.8|41310.8|1
1732286140000|2024-11-22 14:35:40|41338.3|41318.3|41340.7|41320.7|41340.7|41320.7|41338.2|41318.2|3
1732286150000|2024-11-22 14:35:50|41338.3|41318.3|41335.9|41315.9|41340.7|41320.7|41335.8|41315.8|1
1732286160000|2024-11-22 14:36:00|41335.8|41315.8|41330.8|41310.8|41335.9|41315.9|41330.8|41310.8|3
1732286170000|2024-11-22 14:36:10|41330.9|41310.9|41325.7|41305.7|41333.3|41313.3|41325.7|41305.7|42
1732286180000|2024-11-22 14:36:20|41325.8|41305.8|41325.7|41305.7|41328.3|41308.3|41323.4|41303.4|2
1732286190000|2024-11-22 14:36:30|41325.8|41305.8|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|2
1732286200000|2024-11-22 14:36:40|41323.2|41303.2|41313.1|41293.1|41323.2|41303.2|41313.1|41293.1|20
1732286210000|2024-11-22 14:36:50|41312.9|41292.9|41305.9|41285.9|41312.9|41292.9|41298.3|41278.3|13
1732286220000|2024-11-22 14:37:00|41306|41286|41310.8|41290.8|41313.3|41293.3|41305.9|41285.9|3
1732286230000|2024-11-22 14:37:10|41310.7|41290.7|41313.3|41293.3|41313.3|41293.3|41308.3|41288.3|14
1732286240000|2024-11-22 14:37:20|41313.4|41293.4|41315.9|41295.9|41316|41296|41313.4|41293.4|1
1732286250000|2024-11-22 14:37:30|41316|41296|41313.4|41293.4|41316|41296|41313.4|41293.4|2
1732286260000|2024-11-22 14:37:40|41313.5|41293.5|41320.8|41300.8|41320.8|41300.8|41313.5|41293.5|4
1732286270000|2024-11-22 14:37:50|41318.4|41298.4|41323.3|41303.3|41323.3|41303.3|41318.3|41298.3|11
1732286280000|2024-11-22 14:38:00|41320.8|41300.8|41315.9|41295.9|41323.3|41303.3|41315.9|41295.9|4
1732286290000|2024-11-22 14:38:10|41315.8|41295.8|41318.2|41298.2|41320.7|41300.7|41315.8|41295.8|46
1732286300000|2024-11-22 14:38:20|41315.8|41295.8|41320.7|41300.7|41320.7|41300.7|41315.7|41295.7|5
1732286310000|2024-11-22 14:38:30|41323.2|41303.2|41323.2|41303.2|41325.6|41305.6|41320.7|41300.7|0
1732286320000|2024-11-22 14:38:40|41320.8|41300.8|41323.2|41303.2|41325.6|41305.6|41320.6|41300.6|3
1732286330000|2024-11-22 14:38:50|41325.6|41305.6|41335.7|41315.7|41335.7|41315.7|41323.2|41303.2|7
1732286340000|2024-11-22 14:39:00|41338.1|41318.1|41333.3|41313.3|41338.2|41318.2|41333.3|41313.3|8
1732286350000|2024-11-22 14:39:10|41335.7|41315.7|41333.2|41313.2|41335.7|41315.7|41333.2|41313.2|2
1732286360000|2024-11-22 14:39:20|41335.6|41315.6|41333.2|41313.2|41335.8|41315.8|41330.8|41310.8|0
1732286370000|2024-11-22 14:39:30|41335.6|41315.6|41330.8|41310.8|41335.6|41315.6|41330.8|41310.8|1
1732286380000|2024-11-22 14:39:40|41333.2|41313.2|41330.5|41310.5|41333.2|41313.2|41330.5|41310.5|0
1732286390000|2024-11-22 14:39:50|41328.1|41308.1|41340.6|41320.6|41340.6|41320.6|41328.1|41308.1|5
1732286400000|2024-11-22 14:40:00|41340.7|41320.7|41350.7|41330.7|41350.7|41330.7|41338.2|41318.2|10
1732286410000|2024-11-22 14:40:10|41350.6|41330.6|41340.6|41320.6|41350.6|41330.6|41340.6|41320.6|5
1732286420000|2024-11-22 14:40:20|41338.1|41318.1|41340.7|41320.7|41340.7|41320.7|41333.2|41313.2|5
1732286430000|2024-11-22 14:40:30|41338.3|41318.3|41345.6|41325.6|41345.6|41325.6|41338.3|41318.3|2
1732286440000|2024-11-22 14:40:40|41343.2|41323.2|41350.7|41330.7|41350.7|41330.7|41343.2|41323.2|5
1732286450000|2024-11-22 14:40:50|41353.1|41333.1|41345.7|41325.7|41355.6|41335.6|41345.7|41325.7|13
1732286460000|2024-11-22 14:41:00|41345.6|41325.6|41348.4|41328.4|41348.4|41328.4|41343.3|41323.3|1
1732286470000|2024-11-22 14:41:10|41348.3|41328.3|41350.8|41330.8|41355.8|41335.8|41345.9|41325.9|19
1732286480000|2024-11-22 14:41:20|41348.4|41328.4|41355.7|41335.7|41355.7|41335.7|41348.3|41328.3|2
1732286490000|2024-11-22 14:41:30|41353.3|41333.3|41360.8|41340.8|41360.8|41340.8|41353.3|41333.3|18
1732286500000|2024-11-22 14:41:40|41361.1|41341.1|41361.2|41341.2|41365.8|41345.8|41361.1|41341.1|6
1732286510000|2024-11-22 14:41:50|41363.6|41343.6|41360.9|41340.9|41363.6|41343.6|41360.9|41340.9|10
1732286520000|2024-11-22 14:42:00|41363.3|41343.3|41363.3|41343.3|41365.8|41345.8|41360.9|41340.9|0
1732286530000|2024-11-22 14:42:10|41363.4|41343.4|41363.3|41343.3|41365.8|41345.8|41360.9|41340.9|3
1732286540000|2024-11-22 14:42:20|41365.8|41345.8|41363.3|41343.3|41365.8|41345.8|41360.9|41340.9|0
1732286550000|2024-11-22 14:42:30|41363.4|41343.4|41360.6|41340.6|41365.8|41345.8|41358.2|41338.2|7
1732286560000|2024-11-22 14:42:40|41358.2|41338.2|41358|41338|41358.2|41338.2|41358|41338|6
1732286570000|2024-11-22 14:42:50|41358.1|41338.1|41355.6|41335.6|41358.1|41338.1|41355.6|41335.6|3
1732286580000|2024-11-22 14:43:00|41355.5|41335.5|41350.7|41330.7|41355.5|41335.5|41345.6|41325.6|6
1732286590000|2024-11-22 14:43:10|41355.5|41335.5|41345.7|41325.7|41355.5|41335.5|41343.2|41323.2|6
1732286600000|2024-11-22 14:43:20|41345.6|41325.6|41345.7|41325.7|41350.6|41330.6|41343.2|41323.2|1
1732286610000|2024-11-22 14:43:30|41348.1|41328.1|41348.2|41328.2|41350.7|41330.7|41345.7|41325.7|3
1732286620000|2024-11-22 14:43:40|41350.6|41330.6|41355.7|41335.7|41355.7|41335.7|41348.2|41328.2|59
1732286630000|2024-11-22 14:43:50|41355.6|41335.6|41358.1|41338.1|41358.1|41338.1|41353.2|41333.2|2
1732286640000|2024-11-22 14:44:00|41355.6|41335.6|41353.3|41333.3|41358.1|41338.1|41353.2|41333.2|4
1732286650000|2024-11-22 14:44:10|41355.7|41335.7|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|2
1732286660000|2024-11-22 14:44:20|41355.7|41335.7|41353.3|41333.3|41355.7|41335.7|41353.2|41333.2|5
1732286670000|2024-11-22 14:44:30|41355.7|41335.7|41353.1|41333.1|41355.7|41335.7|41353.1|41333.1|5
1732286680000|2024-11-22 14:44:40|41355.7|41335.7|41358.1|41338.1|41358.1|41338.1|41355.7|41335.7|5
1732286690000|2024-11-22 14:44:50|41358.2|41338.2|41363.1|41343.1|41363.1|41343.1|41358.2|41338.2|6
1732286700000|2024-11-22 14:45:00|41362.4|41342.4|41318.3|41298.3|41362.4|41342.4|41308.2|41288.2|41
1732286710000|2024-11-22 14:45:10|41315.9|41295.9|41330.8|41310.8|41338.3|41318.3|41315.8|41295.8|21
1732286720000|2024-11-22 14:45:20|41333.1|41313.1|41330.7|41310.7|41335.8|41315.8|41330.5|41310.5|5
1732286730000|2024-11-22 14:45:30|41328.1|41308.1|41323.3|41303.3|41328.1|41308.1|41320.7|41300.7|9
1732286740000|2024-11-22 14:45:40|41323.1|41303.1|41328.3|41308.3|41333.1|41313.1|41323.1|41303.1|4
1732286750000|2024-11-22 14:45:50|41328.4|41308.4|41315.8|41295.8|41328.4|41308.4|41315.7|41295.7|9
1732286760000|2024-11-22 14:46:00|41318.3|41298.3|41318.3|41298.3|41323.3|41303.3|41318.3|41298.3|2
1732286770000|2024-11-22 14:46:10|41315.9|41295.9|41323.2|41303.2|41328.2|41308.2|41315.9|41295.9|5
1732286780000|2024-11-22 14:46:20|41320.8|41300.8|41320.8|41300.8|41325.8|41305.8|41320.8|41300.8|4
1732286790000|2024-11-22 14:46:30|41320.7|41300.7|41335.8|41315.8|41336|41316|41320.7|41300.7|4
1732286800000|2024-11-22 14:46:40|41336|41316|41328.2|41308.2|41341|41321|41328.2|41308.2|16
1732286810000|2024-11-22 14:46:50|41330.7|41310.7|41325.8|41305.8|41330.8|41310.8|41325.8|41305.8|1
1732286820000|2024-11-22 14:47:00|41323.3|41303.3|41325.8|41305.8|41330.7|41310.7|41323.3|41303.3|18
1732286830000|2024-11-22 14:47:10|41326|41306|41318.2|41298.2|41328.5|41308.5|41318.2|41298.2|5
1732286840000|2024-11-22 14:47:20|41315.8|41295.8|41313.3|41293.3|41318.2|41298.2|41313.3|41293.3|3
1732286850000|2024-11-22 14:47:30|41313.2|41293.2|41298.3|41278.3|41313.3|41293.3|41298.3|41278.3|30
1732286860000|2024-11-22 14:47:40|41298.5|41278.5|41288.2|41268.2|41298.5|41278.5|41286|41266|86
1732286870000|2024-11-22 14:47:50|41285.8|41265.8|41280.8|41260.8|41288.2|41268.2|41280.8|41260.8|3
1732286880000|2024-11-22 14:48:00|41278.3|41258.3|41275.7|41255.7|41278.3|41258.3|41270.8|41250.8|13
1732286890000|2024-11-22 14:48:10|41275.8|41255.8|41293.2|41273.2|41293.2|41273.2|41275.8|41255.8|55
1732286900000|2024-11-22 14:48:20|41295.6|41275.6|41295.7|41275.7|41298.3|41278.3|41293.2|41273.2|13
1732286910000|2024-11-22 14:48:30|41295.8|41275.8|41298.1|41278.1|41300.8|41280.8|41295.8|41275.8|7
1732286920000|2024-11-22 14:48:40|41295.6|41275.6|41285.7|41265.7|41298.1|41278.1|41283.2|41263.2|6
1732286930000|2024-11-22 14:48:50|41285.6|41265.6|41285.7|41265.7|41288.1|41268.1|41283.2|41263.2|2
1732286940000|2024-11-22 14:49:00|41285.8|41265.8|41285.8|41265.8|41298.3|41278.3|41283.5|41263.5|76
1732286950000|2024-11-22 14:49:10|41286|41266|41285.8|41265.8|41290.8|41270.8|41285.8|41265.8|2
1732286960000|2024-11-22 14:49:20|41285.7|41265.7|41275.7|41255.7|41288.2|41268.2|41275.7|41255.7|11
1732286970000|2024-11-22 14:49:30|41278.2|41258.2|41275.6|41255.6|41280.7|41260.7|41273.2|41253.2|3
1732286980000|2024-11-22 14:49:40|41273.2|41253.2|41263.2|41243.2|41273.2|41253.2|41258.5|41238.5|27
1732286990000|2024-11-22 14:49:50|41265.7|41245.7|41273.2|41253.2|41275.6|41255.6|41265.7|41245.7|6
1732287000000|2024-11-22 14:50:00|41275.6|41255.6|41265.6|41245.6|41275.6|41255.6|41263.2|41243.2|1
1732287010000|2024-11-22 14:50:10|41265.7|41245.7|41275.6|41255.6|41275.6|41255.6|41265.7|41245.7|9
1732287020000|2024-11-22 14:50:20|41275.7|41255.7|41278.1|41258.1|41283.2|41263.2|41275.7|41255.7|0
1732287030000|2024-11-22 14:50:30|41280.6|41260.6|41278.2|41258.2|41280.8|41260.8|41278.2|41258.2|1
1732287040000|2024-11-22 14:50:40|41280.7|41260.7|41288.2|41268.2|41290.7|41270.7|41278.3|41258.3|4
1732287050000|2024-11-22 14:50:50|41285.8|41265.8|41275.7|41255.7|41285.8|41265.8|41273.2|41253.2|4
1732287060000|2024-11-22 14:51:00|41275.8|41255.8|41278.2|41258.2|41280.8|41260.8|41273.3|41253.3|8
1732287070000|2024-11-22 14:51:10|41278.3|41258.3|41288.2|41268.2|41288.3|41268.3|41278.3|41258.3|8
1732287080000|2024-11-22 14:51:20|41286|41266|41275.7|41255.7|41290.7|41270.7|41275.7|41255.7|4
1732287090000|2024-11-22 14:51:30|41273.3|41253.3|41280.7|41260.7|41280.7|41260.7|41273.2|41253.2|3
1732287100000|2024-11-22 14:51:40|41278.3|41258.3|41265.7|41245.7|41280.8|41260.8|41265.7|41245.7|7
1732287110000|2024-11-22 14:51:50|41265.8|41245.8|41260.6|41240.6|41268.3|41248.3|41260.6|41240.6|4
1732287120000|2024-11-22 14:52:00|41260.9|41240.9|41260.9|41240.9|41265.9|41245.9|41258.4|41238.4|14
1732287130000|2024-11-22 14:52:10|41261|41241|41268.4|41248.4|41273.2|41253.2|41261|41241|12
1732287140000|2024-11-22 14:52:20|41266|41246|41266|41246|41268.4|41248.4|41260.7|41240.7|54
1732287150000|2024-11-22 14:52:30|41265.9|41245.9|41268.5|41248.5|41268.5|41248.5|41263.5|41243.5|21
1732287160000|2024-11-22 14:52:40|41270.9|41250.9|41278.5|41258.5|41278.5|41258.5|41266|41246|24
1732287170000|2024-11-22 14:52:50|41278.4|41258.4|41288.5|41268.5|41290.9|41270.9|41278.4|41258.4|2
1732287180000|2024-11-22 14:53:00|41286|41266|41286|41266|41290.9|41270.9|41283.5|41263.5|9
1732287190000|2024-11-22 14:53:10|41285.9|41265.9|41258.2|41238.2|41285.9|41265.9|41258.1|41238.1|6
1732287200000|2024-11-22 14:53:20|41258.1|41238.1|41248.4|41228.4|41258.2|41238.2|41248.4|41228.4|4
1732287210000|2024-11-22 14:53:30|41250.7|41230.7|41245.9|41225.9|41253.4|41233.4|41243.5|41223.5|31
1732287220000|2024-11-22 14:53:40|41243.5|41223.5|41243.1|41223.1|41245.7|41225.7|41240.7|41220.7|5
1732287230000|2024-11-22 14:53:50|41243.2|41223.2|41245.7|41225.7|41245.7|41225.7|41238.2|41218.2|7
1732287240000|2024-11-22 14:54:00|41248.1|41228.1|41260.7|41240.7|41260.9|41240.9|41248.1|41228.1|3
1732287250000|2024-11-22 14:54:10|41260.9|41240.9|41260.6|41240.6|41263.2|41243.2|41258.2|41238.2|4
1732287260000|2024-11-22 14:54:20|41263.1|41243.1|41255.7|41235.7|41265.6|41245.6|41250.7|41230.7|8
1732287270000|2024-11-22 14:54:30|41253.2|41233.2|41258.1|41238.1|41258.1|41238.1|41253.1|41233.1|3
1732287280000|2024-11-22 14:54:40|41255.7|41235.7|41265.7|41245.7|41268.1|41248.1|41255.7|41235.7|1
1732287290000|2024-11-22 14:54:50|41265.6|41245.6|41258.2|41238.2|41265.7|41245.7|41258.1|41238.1|6
1732287300000|2024-11-22 14:55:00|41260.6|41240.6|41270.6|41250.6|41273|41253|41255.7|41235.7|14
1732287310000|2024-11-22 14:55:10|41268.2|41248.2|41270.5|41250.5|41270.6|41250.6|41265.7|41245.7|3
1732287320000|2024-11-22 14:55:20|41268.2|41248.2|41270.7|41250.7|41270.7|41250.7|41268.1|41248.1|2
1732287330000|2024-11-22 14:55:30|41270.9|41250.9|41280.6|41260.6|41280.6|41260.6|41270.7|41250.7|5
1732287340000|2024-11-22 14:55:40|41278.2|41258.2|41270.7|41250.7|41278.2|41258.2|41270.7|41250.7|5
1732287350000|2024-11-22 14:55:50|41270.9|41250.9|41270.9|41250.9|41273.2|41253.2|41268.2|41248.2|0
1732287360000|2024-11-22 14:56:00|41273.2|41253.2|41273.1|41253.1|41275.7|41255.7|41268.2|41248.2|9
1732287370000|2024-11-22 14:56:10|41275.5|41255.5|41290.6|41270.6|41293.1|41273.1|41275.5|41255.5|6
1732287380000|2024-11-22 14:56:20|41293|41273|41290.6|41270.6|41293.1|41273.1|41288.1|41268.1|0
1732287390000|2024-11-22 14:56:30|41290.7|41270.7|41295.9|41275.9|41295.9|41275.9|41290.7|41270.7|3
1732287400000|2024-11-22 14:56:40|41298.2|41278.2|41305.6|41285.6|41305.7|41285.7|41298.2|41278.2|7
1732287410000|2024-11-22 14:56:50|41305.5|41285.5|41300.5|41280.5|41305.6|41285.6|41300.5|41280.5|3
1732287420000|2024-11-22 14:57:00|41300.4|41280.4|41310.5|41290.5|41310.5|41290.5|41300.4|41280.4|0
1732287430000|2024-11-22 14:57:10|41312.9|41292.9|41323|41303|41323|41303|41310.5|41290.5|3
1732287440000|2024-11-22 14:57:20|41320.5|41300.5|41323.2|41303.2|41323.2|41303.2|41320.5|41300.5|5
1732287450000|2024-11-22 14:57:30|41323.3|41303.3|41323.1|41303.1|41325.6|41305.6|41323.1|41303.1|5
1732287460000|2024-11-22 14:57:40|41323|41303|41310.5|41290.5|41323|41303|41310.5|41290.5|5
1732287470000|2024-11-22 14:57:50|41313|41293|41305.6|41285.6|41313|41293|41305.6|41285.6|7
1732287480000|2024-11-22 14:58:00|41308|41288|41318.4|41298.4|41318.4|41298.4|41308|41288|64
1732287490000|2024-11-22 14:58:10|41320.8|41300.8|41320.9|41300.9|41323.3|41303.3|41320.8|41300.8|1
1732287500000|2024-11-22 14:58:20|41323.3|41303.3|41325.9|41305.9|41325.9|41305.9|41320.9|41300.9|1
1732287510000|2024-11-22 14:58:30|41325.8|41305.8|41323.4|41303.4|41325.8|41305.8|41323.3|41303.3|5
1732287530000|2024-11-22 14:58:50|41325.8|41305.8|41323.4|41303.4|41325.8|41305.8|41323.4|41303.4|0
1732287540000|2024-11-22 14:59:00|41325.8|41305.8|41326|41306|41326|41306|41323.4|41303.4|13
1732287550000|2024-11-22 14:59:10|41325.9|41305.9|41325.8|41305.8|41325.9|41305.9|41325.6|41305.6|4
1732287560000|2024-11-22 14:59:20|41325.6|41305.6|41323.4|41303.4|41325.6|41305.6|41323.3|41303.3|4
1732287570000|2024-11-22 14:59:30|41325.9|41305.9|41328.4|41308.4|41328.4|41308.4|41323.4|41303.4|4
1732287580000|2024-11-22 14:59:40|41328.3|41308.3|41328.4|41308.4|41328.4|41308.4|41328.3|41308.3|12
1732287590000|2024-11-22 14:59:50|41328.1|41308.1|41331|41311|41335.8|41315.8|41325.8|41305.8|5
1732287600000|2024-11-22 15:00:00|41333.4|41313.4|41370.8|41350.8|41370.8|41350.8|41333.4|41313.4|29
1732287610000|2024-11-22 15:00:10|41373.1|41353.1|41366|41346|41378.4|41358.4|41365.8|41345.8|27
1732287620000|2024-11-22 15:00:20|41368.3|41348.3|41373.3|41353.3|41376|41356|41365.9|41345.9|11
1732287630000|2024-11-22 15:00:30|41370.9|41350.9|41358.4|41338.4|41370.9|41350.9|41358.4|41338.4|14
1732287640000|2024-11-22 15:00:40|41358.3|41338.3|41348.4|41328.4|41360.9|41340.9|41345.9|41325.9|64
1732287650000|2024-11-22 15:00:50|41350.9|41330.9|41355.9|41335.9|41358.4|41338.4|41350.9|41330.9|27
1732287660000|2024-11-22 15:01:00|41356|41336|41355.9|41335.9|41360.8|41340.8|41353.3|41333.3|16
1732287670000|2024-11-22 15:01:10|41355.8|41335.8|41358.3|41338.3|41358.3|41338.3|41355.8|41335.8|4
1732287680000|2024-11-22 15:01:20|41358.4|41338.4|41360.9|41340.9|41368.5|41348.5|41358.4|41338.4|55
1732287690000|2024-11-22 15:01:30|41358.5|41338.5|41353.3|41333.3|41360.9|41340.9|41350.8|41330.8|3
1732287700000|2024-11-22 15:01:40|41353.4|41333.4|41355.8|41335.8|41355.8|41335.8|41350.8|41330.8|4
1732287710000|2024-11-22 15:01:50|41355.9|41335.9|41368.3|41348.3|41370.8|41350.8|41355.9|41335.9|10
1732287720000|2024-11-22 15:02:00|41368.4|41348.4|41353.3|41333.3|41368.4|41348.4|41353.3|41333.3|3
1732287730000|2024-11-22 15:02:10|41355.6|41335.6|41348.1|41328.1|41355.8|41335.8|41345.6|41325.6|7
1732287740000|2024-11-22 15:02:20|41348.3|41328.3|41325.9|41305.9|41350.9|41330.9|41325.9|41305.9|44
1732287750000|2024-11-22 15:02:30|41330.6|41310.6|41335.9|41315.9|41335.9|41315.9|41328.3|41308.3|12
1732287760000|2024-11-22 15:02:40|41336|41316|41350.9|41330.9|41353.4|41333.4|41336|41316|0
1732287770000|2024-11-22 15:02:50|41353.4|41333.4|41355.9|41335.9|41355.9|41335.9|41350.9|41330.9|3
1732287780000|2024-11-22 15:03:00|41356|41336|41345.9|41325.9|41356.1|41336.1|41345.9|41325.9|12
1732287790000|2024-11-22 15:03:10|41343.4|41323.4|41343.2|41323.2|41345.9|41325.9|41340.8|41320.8|9
1732287800000|2024-11-22 15:03:20|41340.8|41320.8|41350.7|41330.7|41350.7|41330.7|41338.3|41318.3|15
1732287810000|2024-11-22 15:03:30|41350.8|41330.8|41350.8|41330.8|41355.8|41335.8|41350.8|41330.8|3
1732287820000|2024-11-22 15:03:40|41353.2|41333.2|41358.2|41338.2|41358.2|41338.2|41350.8|41330.8|4
1732287830000|2024-11-22 15:03:50|41355.8|41335.8|41356|41336|41356|41336|41353.3|41333.3|1
1732287840000|2024-11-22 15:04:00|41358.4|41338.4|41358.4|41338.4|41358.4|41338.4|41355.9|41335.9|6
1732287850000|2024-11-22 15:04:10|41358.5|41338.5|41360.9|41340.9|41365.8|41345.8|41358.4|41338.4|4
1732287860000|2024-11-22 15:04:20|41363.4|41343.4|41368.4|41348.4|41373.4|41353.4|41363.4|41343.4|19
1732287870000|2024-11-22 15:04:30|41370.9|41350.9|41378.4|41358.4|41378.4|41358.4|41370.9|41350.9|28
1732287880000|2024-11-22 15:04:40|41378.5|41358.5|41378.6|41358.6|41383.6|41363.6|41376.1|41356.1|8
1732287890000|2024-11-22 15:04:50|41381|41361|41378.8|41358.8|41386|41366|41376.4|41356.4|8
1732287900000|2024-11-22 15:05:00|41376.3|41356.3|41376.1|41356.1|41381|41361|41371.1|41351.1|16
1732287910000|2024-11-22 15:05:10|41376|41356|41376.1|41356.1|41376.1|41356.1|41371.1|41351.1|3
1732287920000|2024-11-22 15:05:20|41376|41356|41371.1|41351.1|41380.9|41360.9|41368.6|41348.6|9
1732287930000|2024-11-22 15:05:30|41373.5|41353.5|41371.1|41351.1|41373.5|41353.5|41366.1|41346.1|4
1732287940000|2024-11-22 15:05:40|41371|41351|41366.1|41346.1|41371|41351|41366.1|41346.1|5
1732287950000|2024-11-22 15:05:50|41363.8|41343.8|41358.6|41338.6|41363.8|41343.8|41358.6|41338.6|4
1732287960000|2024-11-22 15:06:00|41356.1|41336.1|41356.1|41336.1|41361.1|41341.1|41353.6|41333.6|3
1732287970000|2024-11-22 15:06:10|41353.6|41333.6|41358.5|41338.5|41360.9|41340.9|41353.6|41333.6|5
1732287980000|2024-11-22 15:06:20|41356.1|41336.1|41358.5|41338.5|41361.1|41341.1|41356.1|41336.1|1
1732287990000|2024-11-22 15:06:30|41356.1|41336.1|41363.6|41343.6|41363.6|41343.6|41356|41336|7
1732288000000|2024-11-22 15:06:40|41363.5|41343.5|41366|41346|41366.1|41346.1|41361.1|41341.1|5
1732288010000|2024-11-22 15:06:50|41365.9|41345.9|41373.4|41353.4|41375.9|41355.9|41365.9|41345.9|17
1732288020000|2024-11-22 15:07:00|41375.8|41355.8|41375.8|41355.8|41380.7|41360.7|41373.3|41353.3|1
1732288030000|2024-11-22 15:07:10|41375.7|41355.7|41375.7|41355.7|41375.8|41355.8|41373|41353|6
1732288040000|2024-11-22 15:07:20|41373.3|41353.3|41373.2|41353.2|41375.7|41355.7|41373.2|41353.2|3
1732288050000|2024-11-22 15:07:30|41370.7|41350.7|41375.8|41355.8|41376|41356|41370.7|41350.7|6
1732288060000|2024-11-22 15:07:40|41375.9|41355.9|41370.8|41350.8|41378.3|41358.3|41370.7|41350.7|4
1732288070000|2024-11-22 15:07:50|41373.2|41353.2|41363.2|41343.2|41373.2|41353.2|41360.7|41340.7|2
1732288080000|2024-11-22 15:08:00|41360.7|41340.7|41360.9|41340.9|41363.3|41343.3|41358.2|41338.2|8
1732288090000|2024-11-22 15:08:10|41361|41341|41375.9|41355.9|41378.5|41358.5|41361|41341|15
1732288100000|2024-11-22 15:08:20|41375.8|41355.8|41370.9|41350.9|41375.8|41355.8|41370.7|41350.7|5
1732288110000|2024-11-22 15:08:30|41370.8|41350.8|41360.6|41340.6|41373.4|41353.4|41358.1|41338.1|14
1732288120000|2024-11-22 15:08:40|41358.1|41338.1|41360.6|41340.6|41363.1|41343.1|41358.1|41338.1|7
1732288130000|2024-11-22 15:08:50|41358.2|41338.2|41355.6|41335.6|41360.6|41340.6|41355.6|41335.6|4
1732288140000|2024-11-22 15:09:00|41358.1|41338.1|41343.1|41323.1|41358.1|41338.1|41343.1|41323.1|4
1732288150000|2024-11-22 15:09:10|41342.9|41322.9|41338.1|41318.1|41342.9|41322.9|41338.1|41318.1|3
1732288160000|2024-11-22 15:09:20|41335.7|41315.7|41328.3|41308.3|41335.7|41315.7|41328.2|41308.2|3
1732288170000|2024-11-22 15:09:30|41328.2|41308.2|41328.2|41308.2|41330.7|41310.7|41325.7|41305.7|3
1732288180000|2024-11-22 15:09:40|41330.7|41310.7|41320.4|41300.4|41330.7|41310.7|41320.4|41300.4|6
1732288190000|2024-11-22 15:09:50|41318.1|41298.1|41320.7|41300.7|41323.1|41303.1|41318.1|41298.1|2
1732288200000|2024-11-22 15:10:00|41323.2|41303.2|41325.7|41305.7|41330.7|41310.7|41320.7|41300.7|3
1732288210000|2024-11-22 15:10:10|41325.6|41305.6|41323.1|41303.1|41327.9|41307.9|41320.7|41300.7|3
1732288220000|2024-11-22 15:10:20|41325.4|41305.4|41330.4|41310.4|41335.6|41315.6|41323.1|41303.1|5
1732288230000|2024-11-22 15:10:30|41328.1|41308.1|41333.1|41313.1|41335.4|41315.4|41327.9|41307.9|14
1732288240000|2024-11-22 15:10:40|41333.2|41313.2|41333.1|41313.1|41335.7|41315.7|41333.1|41313.1|4
1732288250000|2024-11-22 15:10:50|41330.7|41310.7|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|7
1732288260000|2024-11-22 15:11:00|41330.7|41310.7|41330.6|41310.6|41330.7|41310.7|41330.6|41310.6|0
1732288270000|2024-11-22 15:11:10|41330.7|41310.7|41317.9|41297.9|41330.7|41310.7|41317.9|41297.9|11
1732288280000|2024-11-22 15:11:20|41317.8|41297.8|41313.1|41293.1|41317.9|41297.9|41313.1|41293.1|4
1732288290000|2024-11-22 15:11:30|41315.4|41295.4|41322.8|41302.8|41322.8|41302.8|41315.4|41295.4|9
1732288300000|2024-11-22 15:11:40|41320.4|41300.4|41315.6|41295.6|41322.8|41302.8|41315.6|41295.6|0
1732288310000|2024-11-22 15:11:50|41315.7|41295.7|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|1
1732288320000|2024-11-22 15:12:00|41315.7|41295.7|41313.2|41293.2|41315.7|41295.7|41313.2|41293.2|1
1732288330000|2024-11-22 15:12:10|41315.6|41295.6|41325.7|41305.7|41328.2|41308.2|41315.6|41295.6|11
1732288340000|2024-11-22 15:12:20|41328.2|41308.2|41327.9|41307.9|41333.1|41313.1|41327.9|41307.9|28
1732288350000|2024-11-22 15:12:30|41325.6|41305.6|41325.4|41305.4|41325.6|41305.6|41325.4|41305.4|3
1732288360000|2024-11-22 15:12:40|41325.6|41305.6|41330.3|41310.3|41330.3|41310.3|41325.6|41305.6|7
1732288370000|2024-11-22 15:12:50|41330.4|41310.4|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|0
1732288380000|2024-11-22 15:13:00|41335.4|41315.4|41347.9|41327.9|41347.9|41327.9|41335.4|41315.4|4
1732288390000|2024-11-22 15:13:10|41348.1|41328.1|41357.9|41337.9|41357.9|41337.9|41348.1|41328.1|4
1732288400000|2024-11-22 15:13:20|41357.8|41337.8|41360.4|41340.4|41360.4|41340.4|41355.3|41335.3|4
1732288410000|2024-11-22 15:13:30|41360.6|41340.6|41373|41353|41373|41353|41360.6|41340.6|1
1732288420000|2024-11-22 15:13:40|41375.3|41355.3|41385.5|41365.5|41385.5|41365.5|41375.3|41355.3|21
1732288430000|2024-11-22 15:13:50|41385.3|41365.3|41383|41363|41388|41368|41383|41363|2
1732288440000|2024-11-22 15:14:00|41380.5|41360.5|41367.8|41347.8|41380.5|41360.5|41365.5|41345.5|5
1732288450000|2024-11-22 15:14:10|41365.3|41345.3|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|3
1732288460000|2024-11-22 15:14:20|41360.5|41340.5|41355.5|41335.5|41360.5|41340.5|41355.3|41335.3|3
1732288470000|2024-11-22 15:14:30|41355.3|41335.3|41355.2|41335.2|41357.7|41337.7|41350.5|41330.5|2
1732288480000|2024-11-22 15:14:40|41352.8|41332.8|41345.3|41325.3|41355.2|41335.2|41345.3|41325.3|3
1732288490000|2024-11-22 15:14:50|41345.2|41325.2|41342.7|41322.7|41345.2|41325.2|41342.6|41322.6|7
1732288500000|2024-11-22 15:15:00|41342.8|41322.8|41350.5|41330.5|41350.5|41330.5|41340.2|41320.2|1
1732288510000|2024-11-22 15:15:10|41352.8|41332.8|41350.3|41330.3|41355.2|41335.2|41347.8|41327.8|10
1732288520000|2024-11-22 15:15:20|41350.5|41330.5|41355.2|41335.2|41355.3|41335.3|41350.3|41330.3|4
1732288530000|2024-11-22 15:15:30|41355.3|41335.3|41360.5|41340.5|41363.1|41343.1|41355.3|41335.3|7
1732288540000|2024-11-22 15:15:40|41358.1|41338.1|41358|41338|41360.5|41340.5|41355.6|41335.6|0
1732288550000|2024-11-22 15:15:50|41358.1|41338.1|41368.1|41348.1|41370.6|41350.6|41358.1|41338.1|124
1732288560000|2024-11-22 15:16:00|41370.6|41350.6|41370.6|41350.6|41373.1|41353.1|41368.1|41348.1|5
1732288570000|2024-11-22 15:16:10|41370.5|41350.5|41360.2|41340.2|41373|41353|41360.2|41340.2|18
1732288580000|2024-11-22 15:16:20|41360.1|41340.1|41360.2|41340.2|41362.7|41342.7|41357.7|41337.7|2
1732288590000|2024-11-22 15:16:30|41357.7|41337.7|41355.2|41335.2|41360.2|41340.2|41355.2|41335.2|1
1732288600000|2024-11-22 15:16:40|41355.1|41335.1|41350.2|41330.2|41355.1|41335.1|41350.2|41330.2|1
1732288610000|2024-11-22 15:16:50|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350|41330|4
1732288620000|2024-11-22 15:17:00|41350.2|41330.2|41350.2|41330.2|41352.7|41332.7|41345.2|41325.2|0
1732288630000|2024-11-22 15:17:10|41350.3|41330.3|41352.8|41332.8|41352.8|41332.8|41350.3|41330.3|8
1732288640000|2024-11-22 15:17:20|41350.6|41330.6|41357.8|41337.8|41357.8|41337.8|41350.6|41330.6|21
1732288650000|2024-11-22 15:17:30|41358|41338|41363|41343|41363|41343|41358|41338|2
1732288660000|2024-11-22 15:17:40|41360.5|41340.5|41363|41343|41363|41343|41360.3|41340.3|3
1732288670000|2024-11-22 15:17:50|41362.8|41342.8|41360.5|41340.5|41365.3|41345.3|41360.5|41340.5|6
1732288680000|2024-11-22 15:18:00|41360.3|41340.3|41358.1|41338.1|41360.5|41340.5|41358|41338|6
1732288690000|2024-11-22 15:18:10|41355.6|41335.6|41358|41338|41360.5|41340.5|41355.6|41335.6|4
1732288700000|2024-11-22 15:18:20|41355.6|41335.6|41355.3|41335.3|41360.5|41340.5|41355.3|41335.3|13
1732288710000|2024-11-22 15:18:30|41357.6|41337.6|41350.2|41330.2|41357.6|41337.6|41350.1|41330.1|22
1732288720000|2024-11-22 15:18:40|41352.6|41332.6|41345.2|41325.2|41352.6|41332.6|41345.2|41325.2|4
1732288730000|2024-11-22 15:18:50|41342.8|41322.8|41345.4|41325.4|41347.7|41327.7|41340.2|41320.2|12
1732288740000|2024-11-22 15:19:00|41347.7|41327.7|41347.7|41327.7|41347.9|41327.9|41345.2|41325.2|3
1732288750000|2024-11-22 15:19:10|41345.4|41325.4|41345.2|41325.2|41347.9|41327.9|41340.4|41320.4|5
1732288760000|2024-11-22 15:19:20|41345.4|41325.4|41353|41333|41353|41333|41345.4|41325.4|9
1732288770000|2024-11-22 15:19:30|41353.1|41333.1|41360.5|41340.5|41360.5|41340.5|41353|41333|9
1732288780000|2024-11-22 15:19:40|41360.4|41340.4|41357.9|41337.9|41360.5|41340.5|41355.4|41335.4|10
1732288790000|2024-11-22 15:19:50|41358|41338|41360.5|41340.5|41360.5|41340.5|41357.9|41337.9|8
1732288800000|2024-11-22 15:20:00|41355.5|41335.5|41355.5|41335.5|41360.4|41340.4|41355.4|41335.4|5
1732288810000|2024-11-22 15:20:10|41358|41338|41355.5|41335.5|41358|41338|41355.5|41335.5|4
1732288820000|2024-11-22 15:20:20|41355.4|41335.4|41355.5|41335.5|41355.5|41335.5|41355.4|41335.4|0
1732288830000|2024-11-22 15:20:30|41357.9|41337.9|41357.9|41337.9|41357.9|41337.9|41355.4|41335.4|2
1732288840000|2024-11-22 15:20:40|41355.5|41335.5|41353|41333|41355.5|41335.5|41348.1|41328.1|2
1732288850000|2024-11-22 15:20:50|41353.1|41333.1|41355.5|41335.5|41355.6|41335.6|41353|41333|4
1732288860000|2024-11-22 15:21:00|41355.4|41335.4|41345.5|41325.5|41355.4|41335.4|41345.5|41325.5|26
1732288870000|2024-11-22 15:21:10|41345.4|41325.4|41337.9|41317.9|41345.4|41325.4|41335.5|41315.5|8
1732288880000|2024-11-22 15:21:20|41338|41318|41348|41328|41348|41328|41338|41318|3
1732288890000|2024-11-22 15:21:30|41347.9|41327.9|41347.9|41327.9|41350.5|41330.5|41347.9|41327.9|11
1732288900000|2024-11-22 15:21:40|41345.5|41325.5|41342.7|41322.7|41347.9|41327.9|41342.7|41322.7|0
1732288910000|2024-11-22 15:21:50|41342.9|41322.9|41340.5|41320.5|41342.9|41322.9|41340.5|41320.5|0
1732288920000|2024-11-22 15:22:00|41340.4|41320.4|41337.7|41317.7|41340.4|41320.4|41337.7|41317.7|2
1732288930000|2024-11-22 15:22:10|41335.4|41315.4|41337.9|41317.9|41337.9|41317.9|41335.2|41315.2|4
1732288940000|2024-11-22 15:22:20|41340.4|41320.4|41335.5|41315.5|41340.5|41320.5|41335.5|41315.5|2
1732288950000|2024-11-22 15:22:30|41340.5|41320.5|41337.9|41317.9|41340.5|41320.5|41335.5|41315.5|13
1732288960000|2024-11-22 15:22:40|41340.2|41320.2|41342.9|41322.9|41342.9|41322.9|41337.9|41317.9|5
1732288970000|2024-11-22 15:22:50|41342.7|41322.7|41335.2|41315.2|41342.9|41322.9|41335.2|41315.2|8
1732288980000|2024-11-22 15:23:00|41340.2|41320.2|41340.4|41320.4|41340.4|41320.4|41335.4|41315.4|2
1732288990000|2024-11-22 15:23:10|41340.5|41320.5|41340.5|41320.5|41342.9|41322.9|41340.4|41320.4|2
1732289000000|2024-11-22 15:23:20|41342.9|41322.9|41345.5|41325.5|41345.5|41325.5|41340.5|41320.5|6
1732289010000|2024-11-22 15:23:30|41345.4|41325.4|41345.5|41325.5|41345.5|41325.5|41345.4|41325.4|5
1732289020000|2024-11-22 15:23:40|41345.4|41325.4|41350.4|41330.4|41350.4|41330.4|41345.4|41325.4|5
1732289030000|2024-11-22 15:23:50|41352.7|41332.7|41355.4|41335.4|41355.4|41335.4|41350.4|41330.4|2
1732289040000|2024-11-22 15:24:00|41350.5|41330.5|41350.5|41330.5|41355.5|41335.5|41350.5|41330.5|5
1732289050000|2024-11-22 15:24:10|41352.9|41332.9|41355.3|41335.3|41355.5|41335.5|41350.5|41330.5|7
1732289060000|2024-11-22 15:24:20|41352.9|41332.9|41360.4|41340.4|41360.5|41340.5|41352.9|41332.9|7
1732289070000|2024-11-22 15:24:30|41360.5|41340.5|41360.5|41340.5|41360.6|41340.6|41360.4|41340.4|0
1732289080000|2024-11-22 15:24:40|41360.6|41340.6|41360.5|41340.5|41365.4|41345.4|41360.5|41340.5|2
1732289090000|2024-11-22 15:24:50|41362.9|41342.9|41375.4|41355.4|41375.4|41355.4|41362.9|41342.9|8
1732289100000|2024-11-22 15:25:00|41375.5|41355.5|41385.5|41365.5|41388|41368|41375.5|41355.5|4
1732289110000|2024-11-22 15:25:10|41388|41368|41390.5|41370.5|41390.5|41370.5|41387.9|41367.9|5
1732289120000|2024-11-22 15:25:20|41392.9|41372.9|41385.4|41365.4|41392.9|41372.9|41385.4|41365.4|3
1732289130000|2024-11-22 15:25:30|41383|41363|41390.3|41370.3|41390.3|41370.3|41380.5|41360.5|7
1732289140000|2024-11-22 15:25:40|41390.4|41370.4|41392.8|41372.8|41392.8|41372.8|41390.4|41370.4|0
1732289150000|2024-11-22 15:25:50|41390.4|41370.4|41385.5|41365.5|41390.4|41370.4|41385.5|41365.5|3
1732289160000|2024-11-22 15:26:00|41385.4|41365.4|41387.9|41367.9|41387.9|41367.9|41378|41358|22
1732289170000|2024-11-22 15:26:10|41385.5|41365.5|41395.6|41375.6|41400.4|41380.4|41385.5|41365.5|7
1732289180000|2024-11-22 15:26:20|41398|41378|41398.1|41378.1|41400.7|41380.7|41395.6|41375.6|5
1732289190000|2024-11-22 15:26:30|41395.7|41375.7|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|2
1732289200000|2024-11-22 15:26:40|41400.5|41380.5|41393.1|41373.1|41400.5|41380.5|41393.1|41373.1|11
1732289210000|2024-11-22 15:26:50|41395.5|41375.5|41390.6|41370.6|41395.6|41375.6|41390.6|41370.6|3
1732289220000|2024-11-22 15:27:00|41388.2|41368.2|41385.5|41365.5|41390.6|41370.6|41385.5|41365.5|2
1732289230000|2024-11-22 15:27:10|41385.6|41365.6|41395.5|41375.5|41395.5|41375.5|41385.5|41365.5|21
1732289240000|2024-11-22 15:27:20|41393.1|41373.1|41393.2|41373.2|41395.5|41375.5|41390.6|41370.6|2
1732289250000|2024-11-22 15:27:30|41390.6|41370.6|41390.6|41370.6|41395.5|41375.5|41388.2|41368.2|4
1732289260000|2024-11-22 15:27:40|41393.1|41373.1|41390.6|41370.6|41395.5|41375.5|41390.6|41370.6|1
1732289270000|2024-11-22 15:27:50|41390.7|41370.7|41390.6|41370.6|41395.5|41375.5|41390.6|41370.6|3
1732289280000|2024-11-22 15:28:00|41390.7|41370.7|41390.6|41370.6|41393|41373|41390.6|41370.6|2
1732289290000|2024-11-22 15:28:10|41395.5|41375.5|41385.5|41365.5|41395.5|41375.5|41382.9|41362.9|55
1732289300000|2024-11-22 15:28:20|41385.4|41365.4|41383|41363|41385.5|41365.5|41382.9|41362.9|7
1732289310000|2024-11-22 15:28:30|41380.5|41360.5|41378|41358|41382.9|41362.9|41378|41358|4
1732289320000|2024-11-22 15:28:40|41377.9|41357.9|41367.9|41347.9|41377.9|41357.9|41367.8|41347.8|6
1732289330000|2024-11-22 15:28:50|41367.8|41347.8|41362.9|41342.9|41367.9|41347.9|41362.9|41342.9|1
1732289340000|2024-11-22 15:29:00|41363|41343|41350.3|41330.3|41367.8|41347.8|41347.9|41327.9|5
1732289350000|2024-11-22 15:29:10|41350.4|41330.4|41350.2|41330.2|41352.9|41332.9|41347.8|41327.8|15
1732289360000|2024-11-22 15:29:20|41347.7|41327.7|41345.3|41325.3|41347.8|41327.8|41345.3|41325.3|10
1732289370000|2024-11-22 15:29:30|41345.4|41325.4|41340.5|41320.5|41345.4|41325.4|41338.1|41318.1|52
1732289380000|2024-11-22 15:29:40|41343|41323|41343|41323|41345.3|41325.3|41340.5|41320.5|5
1732289390000|2024-11-22 15:29:50|41345.4|41325.4|41337.9|41317.9|41345.4|41325.4|41337.9|41317.9|7
1732289400000|2024-11-22 15:30:00|41338|41318|41330.3|41310.3|41340.4|41320.4|41327.8|41307.8|13
1732289410000|2024-11-22 15:30:10|41327.9|41307.9|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|3
1732289420000|2024-11-22 15:30:20|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|5
1732289430000|2024-11-22 15:30:30|41332.8|41312.8|41332.7|41312.7|41332.8|41312.8|41332.7|41312.7|2
1732289440000|2024-11-22 15:30:40|41330.3|41310.3|41332.8|41312.8|41332.9|41312.9|41330.3|41310.3|30
1732289450000|2024-11-22 15:30:50|41332.9|41312.9|41330|41310|41335.3|41315.3|41330|41310|6
1732289460000|2024-11-22 15:31:00|41327.7|41307.7|41325|41305|41327.7|41307.7|41325|41305|6
1732289470000|2024-11-22 15:31:10|41322.7|41302.7|41317.4|41297.4|41322.7|41302.7|41317.4|41297.4|12
1732289480000|2024-11-22 15:31:20|41317.5|41297.5|41312.5|41292.5|41320|41300|41312.5|41292.5|2
1732289490000|2024-11-22 15:31:30|41310.2|41290.2|41320.3|41300.3|41320.3|41300.3|41307.7|41287.7|23
1732289500000|2024-11-22 15:31:40|41320.5|41300.5|41325.4|41305.4|41330.3|41310.3|41320.5|41300.5|7
1732289510000|2024-11-22 15:31:50|41325.5|41305.5|41325.5|41305.5|41330.4|41310.4|41325.5|41305.5|0
1732289520000|2024-11-22 15:32:00|41325.4|41305.4|41322.9|41302.9|41325.4|41305.4|41322.8|41302.8|4
1732289530000|2024-11-22 15:32:10|41323|41303|41320.3|41300.3|41325.3|41305.3|41320.3|41300.3|11
1732289540000|2024-11-22 15:32:20|41317.9|41297.9|41318|41298|41320.4|41300.4|41315.4|41295.4|0
1732289550000|2024-11-22 15:32:30|41320.4|41300.4|41317.9|41297.9|41320.4|41300.4|41315.4|41295.4|1
1732289560000|2024-11-22 15:32:40|41315.4|41295.4|41325.3|41305.3|41325.3|41305.3|41315.4|41295.4|3
1732289570000|2024-11-22 15:32:50|41320.4|41300.4|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|5
1732289580000|2024-11-22 15:33:00|41323|41303|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|6
1732289590000|2024-11-22 15:33:10|41325.3|41305.3|41320.4|41300.4|41325.3|41305.3|41317.9|41297.9|4
1732289600000|2024-11-22 15:33:20|41317.9|41297.9|41325.3|41305.3|41325.3|41305.3|41317.9|41297.9|0
1732289610000|2024-11-22 15:33:30|41322.9|41302.9|41317.9|41297.9|41325.4|41305.4|41317.9|41297.9|3
1732289620000|2024-11-22 15:33:40|41320.3|41300.3|41317.7|41297.7|41320.3|41300.3|41317.7|41297.7|1
1732289630000|2024-11-22 15:33:50|41317.8|41297.8|41325.3|41305.3|41325.3|41305.3|41317.8|41297.8|3
1732289640000|2024-11-22 15:34:00|41327.7|41307.7|41332.9|41312.9|41332.9|41312.9|41327.7|41307.7|4
1732289650000|2024-11-22 15:34:10|41332.8|41312.8|41335.4|41315.4|41335.4|41315.4|41330.4|41310.4|7
1732289660000|2024-11-22 15:34:20|41337.8|41317.8|41340.3|41320.3|41340.4|41320.4|41335.3|41315.3|2
1732289670000|2024-11-22 15:34:30|41340.2|41320.2|41337.9|41317.9|41340.2|41320.2|41335.4|41315.4|5
1732289680000|2024-11-22 15:34:40|41337.8|41317.8|41332.7|41312.7|41337.8|41317.8|41332.7|41312.7|2
1732289690000|2024-11-22 15:34:50|41332.8|41312.8|41317.9|41297.9|41332.8|41312.8|41317.9|41297.9|3
1732289700000|2024-11-22 15:35:00|41318|41298|41317.8|41297.8|41320.4|41300.4|41317.8|41297.8|4
1732289710000|2024-11-22 15:35:10|41317.9|41297.9|41315.4|41295.4|41320.4|41300.4|41315.4|41295.4|5
1732289720000|2024-11-22 15:35:20|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41315.3|41295.3|0
1732289730000|2024-11-22 15:35:30|41315.4|41295.4|41322.8|41302.8|41322.8|41302.8|41315.4|41295.4|10
1732289740000|2024-11-22 15:35:40|41320.4|41300.4|41322.9|41302.9|41325.4|41305.4|41320.4|41300.4|1
1732289750000|2024-11-22 15:35:50|41320.5|41300.5|41320.4|41300.4|41322.9|41302.9|41317.9|41297.9|1
1732289760000|2024-11-22 15:36:00|41322.8|41302.8|41317.9|41297.9|41322.9|41302.9|41317.9|41297.9|0
1732289770000|2024-11-22 15:36:10|41320.3|41300.3|41317.9|41297.9|41320.4|41300.4|41317.9|41297.9|3
1732289780000|2024-11-22 15:36:20|41320.3|41300.3|41325.4|41305.4|41325.4|41305.4|41317.9|41297.9|2
1732289790000|2024-11-22 15:36:30|41325.3|41305.3|41325.5|41305.5|41325.6|41305.6|41322.9|41302.9|0
1732289800000|2024-11-22 15:36:40|41325.6|41305.6|41330.3|41310.3|41337.9|41317.9|41325.6|41305.6|14
1732289810000|2024-11-22 15:36:50|41327.9|41307.9|41328|41308|41328|41308|41325.5|41305.5|1
1732289820000|2024-11-22 15:37:00|41327.9|41307.9|41333|41313|41333|41313|41325.3|41305.3|5
1732289830000|2024-11-22 15:37:10|41335.4|41315.4|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|3
1732289840000|2024-11-22 15:37:20|41330.5|41310.5|41327.9|41307.9|41330.5|41310.5|41327.9|41307.9|5
1732289850000|2024-11-22 15:37:30|41330.3|41310.3|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|4
1732289860000|2024-11-22 15:37:40|41325.2|41305.2|41335.5|41315.5|41335.7|41315.7|41322.8|41302.8|3
1732289870000|2024-11-22 15:37:50|41337.9|41317.9|41340.5|41320.5|41340.5|41320.5|41337.9|41317.9|5
1732289880000|2024-11-22 15:38:00|41338.2|41318.2|41340.5|41320.5|41340.7|41320.7|41338.2|41318.2|2
1732289890000|2024-11-22 15:38:10|41340.7|41320.7|41340.4|41320.4|41343|41323|41340.4|41320.4|2
1732289900000|2024-11-22 15:38:20|41340.5|41320.5|41340.5|41320.5|41340.7|41320.7|41340.4|41320.4|2
1732289910000|2024-11-22 15:38:30|41343|41323|41350.3|41330.3|41350.3|41330.3|41343|41323|8
1732289920000|2024-11-22 15:38:40|41347.9|41327.9|41348|41328|41348|41328|41347.9|41327.9|0
1732289930000|2024-11-22 15:38:50|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|1
1732289940000|2024-11-22 15:39:00|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|13
1732289950000|2024-11-22 15:39:10|41350.3|41330.3|41355.4|41335.4|41355.4|41335.4|41350.3|41330.3|29
1732289960000|2024-11-22 15:39:20|41352.9|41332.9|41350.5|41330.5|41355.5|41335.5|41350.5|41330.5|1
1732289970000|2024-11-22 15:39:30|41352.9|41332.9|41355.4|41335.4|41355.5|41335.5|41350.5|41330.5|0
1732289980000|2024-11-22 15:39:40|41357.9|41337.9|41355.5|41335.5|41360.4|41340.4|41355.4|41335.4|6
1732289990000|2024-11-22 15:39:50|41355.4|41335.4|41353|41333|41355.4|41335.4|41350.5|41330.5|5
1732290000000|2024-11-22 15:40:00|41355.4|41335.4|41357.9|41337.9|41357.9|41337.9|41355.4|41335.4|2
1732290010000|2024-11-22 15:40:10|41355.4|41335.4|41352.8|41332.8|41357.9|41337.9|41352.7|41332.7|11
1732290020000|2024-11-22 15:40:20|41355.2|41335.2|41355.4|41335.4|41355.5|41335.5|41352.8|41332.8|3
1732290030000|2024-11-22 15:40:30|41357.9|41337.9|41358|41338|41358|41338|41357.9|41337.9|4
1732290040000|2024-11-22 15:40:40|41357.9|41337.9|41357.9|41337.9|41360.4|41340.4|41355.4|41335.4|0
1732290050000|2024-11-22 15:40:50|41355.4|41335.4|41355.3|41335.3|41355.4|41335.4|41355.3|41335.3|5
1732290060000|2024-11-22 15:41:00|41355.2|41335.2|41350.4|41330.4|41355.2|41335.2|41350.3|41330.3|1
1732290070000|2024-11-22 15:41:10|41348|41328|41350.4|41330.4|41350.5|41330.5|41345.5|41325.5|3
1732290080000|2024-11-22 15:41:20|41350.5|41330.5|41355.3|41335.3|41355.4|41335.4|41345.5|41325.5|0
1732290090000|2024-11-22 15:41:30|41355.4|41335.4|41360.4|41340.4|41360.4|41340.4|41352.9|41332.9|2
1732290100000|2024-11-22 15:41:40|41358|41338|41360.3|41340.3|41360.4|41340.4|41355.4|41335.4|2
1732290110000|2024-11-22 15:41:50|41357.9|41337.9|41360.3|41340.3|41360.3|41340.3|41357.9|41337.9|4
1732290120000|2024-11-22 15:42:00|41355.3|41335.3|41355.4|41335.4|41355.4|41335.4|41355.3|41335.3|6
1732290130000|2024-11-22 15:42:10|41355.3|41335.3|41360.3|41340.3|41360.3|41340.3|41355.3|41335.3|2
1732290140000|2024-11-22 15:42:20|41362.7|41342.7|41360.3|41340.3|41362.8|41342.8|41360.3|41340.3|2
1732290150000|2024-11-22 15:42:30|41362.7|41342.7|41362.8|41342.8|41365.2|41345.2|41360.4|41340.4|21
1732290160000|2024-11-22 15:42:40|41360.4|41340.4|41362.8|41342.8|41365.2|41345.2|41360.4|41340.4|0
1732290170000|2024-11-22 15:42:50|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41360.2|41340.2|7
1732290180000|2024-11-22 15:43:00|41360.2|41340.2|41360.3|41340.3|41360.3|41340.3|41355.3|41335.3|54
1732290190000|2024-11-22 15:43:10|41362.7|41342.7|41360.2|41340.2|41362.8|41342.8|41360.2|41340.2|1
1732290200000|2024-11-22 15:43:20|41360.1|41340.1|41362.6|41342.6|41362.7|41342.7|41357.7|41337.7|8
1732290210000|2024-11-22 15:43:30|41360.2|41340.2|41360.3|41340.3|41365.2|41345.2|41360.2|41340.2|7
1732290220000|2024-11-22 15:43:40|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|5
1732290230000|2024-11-22 15:43:50|41360.3|41340.3|41360.2|41340.2|41360.3|41340.3|41360.2|41340.2|0
1732290240000|2024-11-22 15:44:00|41360.3|41340.3|41357.7|41337.7|41360.3|41340.3|41355.3|41335.3|6
1732290250000|2024-11-22 15:44:10|41355.2|41335.2|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|12
1732290260000|2024-11-22 15:44:20|41362.5|41342.5|41365.2|41345.2|41365.2|41345.2|41360.1|41340.1|4
1732290270000|2024-11-22 15:44:30|41365.1|41345.1|41365.3|41345.3|41367.7|41347.7|41365.1|41345.1|1
1732290280000|2024-11-22 15:44:40|41365.2|41345.2|41365.3|41345.3|41365.3|41345.3|41365.2|41345.2|4
1732290290000|2024-11-22 15:44:50|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41367.7|41347.7|24
1732290300000|2024-11-22 15:45:00|41375.1|41355.1|41375.3|41355.3|41377.9|41357.9|41375.1|41355.1|9
1732290310000|2024-11-22 15:45:10|41375.2|41355.2|41367.8|41347.8|41375.2|41355.2|41367.8|41347.8|4
1732290320000|2024-11-22 15:45:20|41367.7|41347.7|41365.1|41345.1|41367.7|41347.7|41365.1|41345.1|6
1732290330000|2024-11-22 15:45:30|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.1|41345.1|1
1732290340000|2024-11-22 15:45:40|41365.1|41345.1|41375.4|41355.4|41375.4|41355.4|41365.1|41345.1|119
1732290350000|2024-11-22 15:45:50|41375.3|41355.3|41375.2|41355.2|41377.8|41357.8|41372.7|41352.7|12
1732290360000|2024-11-22 15:46:00|41375.1|41355.1|41380.3|41360.3|41380.4|41360.4|41375.1|41355.1|2
1732290370000|2024-11-22 15:46:10|41382.7|41362.7|41390.2|41370.2|41390.3|41370.3|41380.1|41360.1|3
1732290380000|2024-11-22 15:46:20|41390.3|41370.3|41392.7|41372.7|41397.7|41377.7|41390.3|41370.3|107
1732290390000|2024-11-22 15:46:30|41395.1|41375.1|41392.6|41372.6|41395.2|41375.2|41392.6|41372.6|4
1732290400000|2024-11-22 15:46:40|41390.2|41370.2|41385.1|41365.1|41390.2|41370.2|41385.1|41365.1|12
1732290420000|2024-11-22 15:47:00|41382.7|41362.7|41382.8|41362.8|41385.2|41365.2|41382.7|41362.7|7
1732290430000|2024-11-22 15:47:10|41382.7|41362.7|41392.8|41372.8|41392.8|41372.8|41382.7|41362.7|1
1732290440000|2024-11-22 15:47:20|41395.3|41375.3|41405.2|41385.2|41405.2|41385.2|41395.2|41375.2|3
1732290450000|2024-11-22 15:47:30|41405.1|41385.1|41400.2|41380.2|41405.2|41385.2|41400.2|41380.2|1
1732290460000|2024-11-22 15:47:40|41400.3|41380.3|41405.3|41385.3|41405.5|41385.5|41400.2|41380.2|5
1732290470000|2024-11-22 15:47:50|41405.5|41385.5|41410.3|41390.3|41412.7|41392.7|41405.3|41385.3|2
1732290480000|2024-11-22 15:48:00|41412.7|41392.7|41420.3|41400.3|41420.5|41400.5|41412.7|41392.7|4
1732290490000|2024-11-22 15:48:10|41422.7|41402.7|41420.2|41400.2|41422.8|41402.8|41417.8|41397.8|5
1732290500000|2024-11-22 15:48:20|41417.7|41397.7|41415.3|41395.3|41420.3|41400.3|41415.3|41395.3|26
1732290510000|2024-11-22 15:48:30|41412.8|41392.8|41415.6|41395.6|41415.6|41395.6|41410.5|41390.5|27
1732290520000|2024-11-22 15:48:40|41418|41398|41417.7|41397.7|41418|41398|41415.5|41395.5|1
1732290530000|2024-11-22 15:48:50|41417.8|41397.8|41430.5|41410.5|41430.5|41410.5|41417.8|41397.8|5
1732290540000|2024-11-22 15:49:00|41430.3|41410.3|41423.1|41403.1|41430.5|41410.5|41423|41403|5
1732290550000|2024-11-22 15:49:10|41423|41403|41420.5|41400.5|41423.1|41403.1|41420.5|41400.5|16
1732290560000|2024-11-22 15:49:20|41420.3|41400.3|41427.7|41407.7|41427.7|41407.7|41415.2|41395.2|31
1732290570000|2024-11-22 15:49:30|41427.8|41407.8|41425.1|41405.1|41427.8|41407.8|41422.7|41402.7|0
1732290580000|2024-11-22 15:49:40|41422.7|41402.7|41420.2|41400.2|41422.7|41402.7|41417.8|41397.8|4
1732290590000|2024-11-22 15:49:50|41420.1|41400.1|41425.1|41405.1|41427.6|41407.6|41420.1|41400.1|2
1732290600000|2024-11-22 15:50:00|41425|41405|41412.6|41392.6|41425|41405|41412.6|41392.6|10
1732290610000|2024-11-22 15:50:10|41410.2|41390.2|41405.2|41385.2|41410.2|41390.2|41405.2|41385.2|11
1732290620000|2024-11-22 15:50:20|41405.1|41385.1|41400.1|41380.1|41405.1|41385.1|41397.5|41377.5|5
1732290630000|2024-11-22 15:50:30|41397.7|41377.7|41400.2|41380.2|41402.7|41382.7|41397.7|41377.7|1
1732290640000|2024-11-22 15:50:40|41402.6|41382.6|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|1
1732290650000|2024-11-22 15:50:50|41405.1|41385.1|41402.6|41382.6|41405.1|41385.1|41400.1|41380.1|3
1732290660000|2024-11-22 15:51:00|41400.2|41380.2|41405.3|41385.3|41405.3|41385.3|41397.7|41377.7|6
1732290670000|2024-11-22 15:51:10|41405.2|41385.2|41410.2|41390.2|41410.2|41390.2|41405.2|41385.2|5
1732290680000|2024-11-22 15:51:20|41412.6|41392.6|41415.1|41395.1|41415.1|41395.1|41412.6|41392.6|2
1732290690000|2024-11-22 15:51:30|41412.6|41392.6|41412.6|41392.6|41415.1|41395.1|41412.6|41392.6|11
1732290700000|2024-11-22 15:51:40|41410.2|41390.2|41410.2|41390.2|41412.7|41392.7|41410.2|41390.2|10
1732290710000|2024-11-22 15:51:50|41412.6|41392.6|41415.1|41395.1|41415.1|41395.1|41410.1|41390.1|5
1732290720000|2024-11-22 15:52:00|41415.2|41395.2|41410.3|41390.3|41417.6|41397.6|41410.3|41390.3|9
1732290730000|2024-11-22 15:52:10|41412.7|41392.7|41412.7|41392.7|41412.7|41392.7|41410.3|41390.3|5
1732290740000|2024-11-22 15:52:20|41410.4|41390.4|41415.1|41395.1|41415.2|41395.2|41410.2|41390.2|3
1732290750000|2024-11-22 15:52:30|41417.6|41397.6|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|6
1732290760000|2024-11-22 15:52:40|41417.7|41397.7|41417.7|41397.7|41420.2|41400.2|41417.7|41397.7|3
1732290770000|2024-11-22 15:52:50|41420.1|41400.1|41420.2|41400.2|41420.2|41400.2|41417.7|41397.7|1
1732290780000|2024-11-22 15:53:00|41420.1|41400.1|41425.2|41405.2|41427.7|41407.7|41420.1|41400.1|1
1732290790000|2024-11-22 15:53:10|41425.4|41405.4|41430.1|41410.1|41430.1|41410.1|41425.2|41405.2|4
1732290800000|2024-11-22 15:53:20|41427.7|41407.7|41430.1|41410.1|41430.1|41410.1|41427.7|41407.7|3
1732290810000|2024-11-22 15:53:30|41430.2|41410.2|41435.1|41415.1|41435.2|41415.2|41430.1|41410.1|12
1732290820000|2024-11-22 15:53:40|41435.2|41415.2|41432.6|41412.6|41435.2|41415.2|41430.1|41410.1|1
1732290830000|2024-11-22 15:53:50|41432.7|41412.7|41435.2|41415.2|41435.2|41415.2|41430.1|41410.1|2
1732290840000|2024-11-22 15:54:00|41435.1|41415.1|41432.7|41412.7|41435.2|41415.2|41432.7|41412.7|0
1732290850000|2024-11-22 15:54:10|41430.2|41410.2|41430.2|41410.2|41435.2|41415.2|41430.1|41410.1|30
1732290860000|2024-11-22 15:54:20|41427.9|41407.9|41425.4|41405.4|41427.9|41407.9|41425.4|41405.4|5
1732290870000|2024-11-22 15:54:30|41425.5|41405.5|41423|41403|41425.5|41405.5|41422.9|41402.9|3
1732290880000|2024-11-22 15:54:40|41420.5|41400.5|41408|41388|41420.6|41400.6|41408|41388|9
1732290890000|2024-11-22 15:54:50|41405.5|41385.5|41405.4|41385.4|41405.5|41385.5|41400.5|41380.5|10
1732290900000|2024-11-22 15:55:00|41403|41383|41410.2|41390.2|41410.2|41390.2|41403|41383|0
1732290910000|2024-11-22 15:55:10|41412.6|41392.6|41415.5|41395.5|41417.9|41397.9|41410.4|41390.4|1
1732290920000|2024-11-22 15:55:20|41415.6|41395.6|41415.4|41395.4|41415.6|41395.6|41413|41393|2
1732290930000|2024-11-22 15:55:30|41413|41393|41413|41393|41413|41393|41412.9|41392.9|1
1732290940000|2024-11-22 15:55:40|41412.9|41392.9|41407.9|41387.9|41412.9|41392.9|41407.9|41387.9|1
1732290950000|2024-11-22 15:55:50|41405.5|41385.5|41400.5|41380.5|41407.9|41387.9|41400.5|41380.5|3
1732290960000|2024-11-22 15:56:00|41405.2|41385.2|41400.4|41380.4|41405.2|41385.2|41398|41378|0
1732290970000|2024-11-22 15:56:10|41400.6|41380.6|41398.1|41378.1|41403|41383|41398.1|41378.1|13
1732290980000|2024-11-22 15:56:20|41398|41378|41390.5|41370.5|41398|41378|41390.5|41370.5|6
1732290990000|2024-11-22 15:56:30|41393|41373|41385.5|41365.5|41393|41373|41385.5|41365.5|3
1732291000000|2024-11-22 15:56:40|41383.1|41363.1|41380.5|41360.5|41385.4|41365.4|41380.5|41360.5|9
1732291010000|2024-11-22 15:56:50|41382.9|41362.9|41375.4|41355.4|41382.9|41362.9|41368|41348|58
1732291020000|2024-11-22 15:57:00|41373|41353|41368|41348|41375.4|41355.4|41368|41348|4
1732291030000|2024-11-22 15:57:10|41370.4|41350.4|41373|41353|41373|41353|41368|41348|10
1732291040000|2024-11-22 15:57:20|41372.9|41352.9|41375.4|41355.4|41377.9|41357.9|41370.5|41350.5|2
1732291050000|2024-11-22 15:57:30|41375.5|41355.5|41375.4|41355.4|41377.9|41357.9|41372.9|41352.9|4
1732291060000|2024-11-22 15:57:40|41373|41353|41375.4|41355.4|41375.4|41355.4|41373|41353|1
1732291070000|2024-11-22 15:57:50|41375.1|41355.1|41375.1|41355.1|41375.3|41355.3|41372.8|41352.8|25
1732291080000|2024-11-22 15:58:00|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41370.3|41350.3|3
1732291090000|2024-11-22 15:58:10|41375.1|41355.1|41375.1|41355.1|41377.5|41357.5|41375.1|41355.1|4
1732291100000|2024-11-22 15:58:20|41377.6|41357.6|41375.1|41355.1|41377.6|41357.6|41375.1|41355.1|1
1732291110000|2024-11-22 15:58:30|41372.6|41352.6|41360.1|41340.1|41372.6|41352.6|41357.6|41337.6|21
1732291120000|2024-11-22 15:58:40|41360.3|41340.3|41360.3|41340.3|41362.6|41342.6|41357.8|41337.8|2
1732291130000|2024-11-22 15:58:50|41360.1|41340.1|41362.6|41342.6|41362.6|41342.6|41357.6|41337.6|1
1732291140000|2024-11-22 15:59:00|41362.8|41342.8|41360.1|41340.1|41362.8|41342.8|41357.8|41337.8|0
1732291150000|2024-11-22 15:59:10|41357.8|41337.8|41357.8|41337.8|41360.1|41340.1|41357.8|41337.8|2
1732291160000|2024-11-22 15:59:20|41360.1|41340.1|41360.3|41340.3|41360.3|41340.3|41360.1|41340.1|1
1732291170000|2024-11-22 15:59:30|41360.4|41340.4|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|3
1732291180000|2024-11-22 15:59:40|41362.6|41342.6|41365.3|41345.3|41365.3|41345.3|41362.6|41342.6|1
1732291190000|2024-11-22 15:59:50|41367.8|41347.8|41375.3|41355.3|41375.3|41355.3|41367.8|41347.8|4
1732291200000|2024-11-22 16:00:00|41375.4|41355.4|41375.3|41355.3|41382.8|41362.8|41375.3|41355.3|4
1732291210000|2024-11-22 16:00:10|41372.8|41352.8|41377.6|41357.6|41377.6|41357.6|41372.8|41352.8|7
1732291220000|2024-11-22 16:00:20|41380|41360|41377.6|41357.6|41380|41360|41375.1|41355.1|9
1732291230000|2024-11-22 16:00:30|41377.5|41357.5|41375.3|41355.3|41380.1|41360.1|41375.1|41355.1|3
1732291240000|2024-11-22 16:00:40|41377.5|41357.5|41380.1|41360.1|41380.1|41360.1|41375.1|41355.1|6
1732291250000|2024-11-22 16:00:50|41380.3|41360.3|41377.6|41357.6|41380.3|41360.3|41377.5|41357.5|5
1732291260000|2024-11-22 16:01:00|41377.5|41357.5|41375.1|41355.1|41377.5|41357.5|41372.6|41352.6|10
1732291270000|2024-11-22 16:01:10|41370.3|41350.3|41355.1|41335.1|41370.3|41350.3|41355.1|41335.1|14
1732291280000|2024-11-22 16:01:20|41352.8|41332.8|41342.6|41322.6|41352.8|41332.8|41342.6|41322.6|10
1732291290000|2024-11-22 16:01:30|41342.5|41322.5|41327.6|41307.6|41342.5|41322.5|41325.3|41305.3|38
1732291300000|2024-11-22 16:01:40|41327.8|41307.8|41332.6|41312.6|41335.1|41315.1|41327.8|41307.8|8
1732291310000|2024-11-22 16:01:50|41332.8|41312.8|41332.6|41312.6|41335.4|41315.4|41332.6|41312.6|0
1732291320000|2024-11-22 16:02:00|41330.3|41310.3|41325.3|41305.3|41330.3|41310.3|41322.8|41302.8|4
1732291330000|2024-11-22 16:02:10|41325.4|41305.4|41327.7|41307.7|41327.7|41307.7|41325.3|41305.3|9
1732291340000|2024-11-22 16:02:20|41325.3|41305.3|41325.2|41305.2|41325.3|41305.3|41322.8|41302.8|3
1732291350000|2024-11-22 16:02:30|41322.8|41302.8|41320.2|41300.2|41325.2|41305.2|41320.2|41300.2|5
1732291360000|2024-11-22 16:02:40|41322.7|41302.7|41320.2|41300.2|41325.2|41305.2|41320.2|41300.2|6
1732291370000|2024-11-22 16:02:50|41320.3|41300.3|41322.7|41302.7|41322.7|41302.7|41317.7|41297.7|6
1732291380000|2024-11-22 16:03:00|41322.5|41302.5|41325.3|41305.3|41325.3|41305.3|41320.2|41300.2|9
1732291390000|2024-11-22 16:03:10|41327.8|41307.8|41330.2|41310.2|41330.3|41310.3|41327.8|41307.8|2
1732291400000|2024-11-22 16:03:20|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|3
1732291410000|2024-11-22 16:03:30|||||||||6
1732291420000|2024-11-22 16:03:40|41330|41310|41325.3|41305.3|41330.2|41310.2|41325.2|41305.2|1
1732291430000|2024-11-22 16:03:50|41325.2|41305.2|41325.2|41305.2|41325.3|41305.3|41322.7|41302.7|2
1732291440000|2024-11-22 16:04:00|41325.3|41305.3|41312.8|41292.8|41327.8|41307.8|41312.8|41292.8|14
1732291450000|2024-11-22 16:04:10|41312.7|41292.7|41302.7|41282.7|41312.7|41292.7|41302.7|41282.7|9
1732291460000|2024-11-22 16:04:20|41300|41280|41312.5|41292.5|41312.5|41292.5|41300|41280|3
1732291470000|2024-11-22 16:04:30|41310.2|41290.2|41315.2|41295.2|41315.2|41295.2|41310.2|41290.2|7
1732291480000|2024-11-22 16:04:40|41310.2|41290.2|41315.2|41295.2|41315.2|41295.2|41310.2|41290.2|6
1732291490000|2024-11-22 16:04:50|41315.3|41295.3|41322.7|41302.7|41325|41305|41315.3|41295.3|7
1732291500000|2024-11-22 16:05:00|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.7|41302.7|5
1732291510000|2024-11-22 16:05:10|41322.9|41302.9|41332.8|41312.8|41332.8|41312.8|41322.9|41302.9|4
1732291520000|2024-11-22 16:05:20|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|4
1732291530000|2024-11-22 16:05:30|41330.2|41310.2|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|4
1732291540000|2024-11-22 16:05:40|41327.5|41307.5|41320.2|41300.2|41327.5|41307.5|41320|41300|7
1732291550000|2024-11-22 16:05:50|41317.8|41297.8|41317.5|41297.5|41320.2|41300.2|41317.5|41297.5|21
1732291560000|2024-11-22 16:06:00|41315.2|41295.2|41305.3|41285.3|41315.2|41295.2|41305.3|41285.3|4
1732291570000|2024-11-22 16:06:10|41302.9|41282.9|41305.3|41285.3|41305.3|41285.3|41302.9|41282.9|2
1732291580000|2024-11-22 16:06:20|41307.5|41287.5|41300|41280|41307.5|41287.5|41300|41280|63
1732291590000|2024-11-22 16:06:30|41300.2|41280.2|41305|41285|41305|41285|41300.2|41280.2|3
1732291600000|2024-11-22 16:06:40|41302.7|41282.7|41307.5|41287.5|41307.5|41287.5|41302.7|41282.7|1
1732291610000|2024-11-22 16:06:50|41307.7|41287.7|41315.2|41295.2|41315.2|41295.2|41307.5|41287.5|59
1732291620000|2024-11-22 16:07:00|41315.4|41295.4|41320.4|41300.4|41320.4|41300.4|41315.3|41295.3|0
1732291630000|2024-11-22 16:07:10|41320.2|41300.2|41320.3|41300.3|41322.8|41302.8|41320.2|41300.2|9
1732291640000|2024-11-22 16:07:20|41320.4|41300.4|41320.2|41300.2|41320.4|41300.4|41320.2|41300.2|2
1732291650000|2024-11-22 16:07:30|41317.8|41297.8|41322.8|41302.8|41325.2|41305.2|41317.8|41297.8|7
1732291660000|2024-11-22 16:07:40|41320.4|41300.4|41320.2|41300.2|41322.8|41302.8|41317.8|41297.8|5
1732291670000|2024-11-22 16:07:50|41317.8|41297.8|41317.7|41297.7|41320.2|41300.2|41317.7|41297.7|5
1732291680000|2024-11-22 16:08:00|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|3
1732291690000|2024-11-22 16:08:10|41317.8|41297.8|41322.8|41302.8|41322.8|41302.8|41317.8|41297.8|10
1732291700000|2024-11-22 16:08:20|41320.4|41300.4|41322.8|41302.8|41322.8|41302.8|41320.4|41300.4|0
1732291710000|2024-11-22 16:08:30|41325.2|41305.2|41327.6|41307.6|41327.6|41307.6|41325.2|41305.2|8
1732291720000|2024-11-22 16:08:40|41330.1|41310.1|41325.2|41305.2|41330.1|41310.1|41325.2|41305.2|8
1732291730000|2024-11-22 16:08:50|41322.7|41302.7|41315.3|41295.3|41322.7|41302.7|41315.3|41295.3|1
1732291740000|2024-11-22 16:09:00|41315.2|41295.2|41315.3|41295.3|41315.3|41295.3|41312.7|41292.7|4
1732291750000|2024-11-22 16:09:10|41315.4|41295.4|41317.8|41297.8|41317.8|41297.8|41315.4|41295.4|5
1732291760000|2024-11-22 16:09:20|41315.4|41295.4|41315.2|41295.2|41315.4|41295.4|41315.2|41295.2|2
1732291770000|2024-11-22 16:09:30|41312.6|41292.6|41310.2|41290.2|41312.6|41292.6|41310.2|41290.2|4
1732291790000|2024-11-22 16:09:50|41312.7|41292.7|41312.7|41292.7|41312.8|41292.8|41310.2|41290.2|6
1732291800000|2024-11-22 16:10:00|41310.3|41290.3|41310.2|41290.2|41312.7|41292.7|41310.2|41290.2|0
1732291810000|2024-11-22 16:10:10|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|6
1732291820000|2024-11-22 16:10:20|41310.2|41290.2|41310.2|41290.2|41310.3|41290.3|41310.2|41290.2|3
1732291830000|2024-11-22 16:10:30|||||||||1
1732291840000|2024-11-22 16:10:40|41307.7|41287.7|41312.7|41292.7|41312.7|41292.7|41307.7|41287.7|2
1732291850000|2024-11-22 16:10:50|41315.2|41295.2|41320.2|41300.2|41320.2|41300.2|41315.2|41295.2|8
1732291860000|2024-11-22 16:11:00|41320.3|41300.3|41325.1|41305.1|41327.4|41307.4|41320.3|41300.3|1
1732291870000|2024-11-22 16:11:10|41325.2|41305.2|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|4
1732291880000|2024-11-22 16:11:20|41327.7|41307.7|41327.8|41307.8|41330.1|41310.1|41325.2|41305.2|10
1732291890000|2024-11-22 16:11:30|41330.2|41310.2|41325.2|41305.2|41330.2|41310.2|41325.2|41305.2|4
1732291900000|2024-11-22 16:11:40|41325.1|41305.1|41325.2|41305.2|41325.2|41305.2|41325.1|41305.1|7
1732291910000|2024-11-22 16:11:50|41322.8|41302.8|41320.2|41300.2|41322.8|41302.8|41320.2|41300.2|2
1732291920000|2024-11-22 16:12:00|41325.2|41305.2|41330.2|41310.2|41330.2|41310.2|41325.2|41305.2|6
1732291930000|2024-11-22 16:12:10|41327.8|41307.8|41330.2|41310.2|41330.2|41310.2|41325.2|41305.2|8
1732291940000|2024-11-22 16:12:20|41335.1|41315.1|41332.7|41312.7|41335.1|41315.1|41330.2|41310.2|3
1732291950000|2024-11-22 16:12:30|41335.2|41315.2|41332.8|41312.8|41335.2|41315.2|41330.3|41310.3|2
1732291960000|2024-11-22 16:12:40|41330.3|41310.3|41330.2|41310.2|41330.3|41310.3|41330.2|41310.2|1
1732291970000|2024-11-22 16:12:50|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|9
1732291980000|2024-11-22 16:13:00|41332.8|41312.8|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|11
1732291990000|2024-11-22 16:13:10|41335.4|41315.4|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|8
1732292000000|2024-11-22 16:13:20|41335.3|41315.3|41330.4|41310.4|41335.4|41315.4|41328|41308|6
1732292030000|2024-11-22 16:13:50|41330.5|41310.5|41335.2|41315.2|41335.2|41315.2|41330.2|41310.2|3
1732292040000|2024-11-22 16:14:00|41335.3|41315.3|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|2
1732292050000|2024-11-22 16:14:10|41335.3|41315.3|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|7
1732292060000|2024-11-22 16:14:20|41337.7|41317.7|41337.7|41317.7|41340.2|41320.2|41335.2|41315.2|5
1732292070000|2024-11-22 16:14:30|41335.3|41315.3|41342.7|41322.7|41342.8|41322.8|41335.2|41315.2|1
1732292080000|2024-11-22 16:14:40|41342.8|41322.8|41345.3|41325.3|41345.3|41325.3|41342.7|41322.7|0
1732292090000|2024-11-22 16:14:50|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|3
1732292100000|2024-11-22 16:15:00|41345.3|41325.3|41350.2|41330.2|41350.2|41330.2|41345.2|41325.2|2
1732292110000|2024-11-22 16:15:10|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|7
1732292120000|2024-11-22 16:15:20|41345.2|41325.2|41340.2|41320.2|41345.2|41325.2|41340.2|41320.2|9
1732292130000|2024-11-22 16:15:30|41340.1|41320.1|41327.6|41307.6|41340.1|41320.1|41327.6|41307.6|4
1732292140000|2024-11-22 16:15:40|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|41320.3|41300.3|3
1732292150000|2024-11-22 16:15:50|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|3
1732292160000|2024-11-22 16:16:00|41327.6|41307.6|41325.2|41305.2|41327.6|41307.6|41325.2|41305.2|3
1732292170000|2024-11-22 16:16:10|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|4
1732292180000|2024-11-22 16:16:20|41325.3|41305.3|41325.3|41305.3|41330.2|41310.2|41325.3|41305.3|1
1732292190000|2024-11-22 16:16:30|41327.7|41307.7|41325.3|41305.3|41327.8|41307.8|41325.2|41305.2|5
1732292200000|2024-11-22 16:16:40|41325.2|41305.2|41322.8|41302.8|41325.2|41305.2|41320.4|41300.4|0
1732292210000|2024-11-22 16:16:50|41325.2|41305.2|41327.8|41307.8|41327.8|41307.8|41322.8|41302.8|1
1732292220000|2024-11-22 16:17:00|41330.2|41310.2|41317.8|41297.8|41332.7|41312.7|41315.4|41295.4|10
1732292230000|2024-11-22 16:17:10|41317.7|41297.7|41315.3|41295.3|41317.7|41297.7|41315.3|41295.3|12
1732292240000|2024-11-22 16:17:20|41315.2|41295.2|41312.8|41292.8|41315.2|41295.2|41312.8|41292.8|5
1732292250000|2024-11-22 16:17:30|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|0
1732292260000|2024-11-22 16:17:40|41310.2|41290.2|41312.8|41292.8|41312.8|41292.8|41310.2|41290.2|2
1732292270000|2024-11-22 16:17:50|41310.4|41290.4|41310.4|41290.4|41312.9|41292.9|41310.4|41290.4|3
1732292280000|2024-11-22 16:18:00|41315.3|41295.3|41310.4|41290.4|41315.4|41295.4|41310.4|41290.4|6
1732292290000|2024-11-22 16:18:10|41308.1|41288.1|41307.8|41287.8|41310.2|41290.2|41297.8|41277.8|4
1732292300000|2024-11-22 16:18:20|41310.2|41290.2|41307.8|41287.8|41310.3|41290.3|41305.3|41285.3|10
1732292310000|2024-11-22 16:18:30|41307.9|41287.9|41310.3|41290.3|41312.7|41292.7|41305.4|41285.4|1
1732292320000|2024-11-22 16:18:40|41312.7|41292.7|41312.8|41292.8|41312.9|41292.9|41310.3|41290.3|3
1732292330000|2024-11-22 16:18:50|41312.9|41292.9|41307.9|41287.9|41312.9|41292.9|41305.4|41285.4|3
1732292340000|2024-11-22 16:19:00|41305.4|41285.4|41307.9|41287.9|41312.8|41292.8|41305.4|41285.4|4
1732292350000|2024-11-22 16:19:10|41305.6|41285.6|41300.4|41280.4|41305.6|41285.6|41300.4|41280.4|3
1732292360000|2024-11-22 16:19:20|41298.1|41278.1|41300.3|41280.3|41300.4|41280.4|41298.1|41278.1|11
1732292370000|2024-11-22 16:19:30|41300.2|41280.2|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|1
1732292380000|2024-11-22 16:19:40|41302.8|41282.8|41305.2|41285.2|41305.2|41285.2|41300.4|41280.4|2
1732292390000|2024-11-22 16:19:50|41305.3|41285.3|41307.7|41287.7|41307.7|41287.7|41305.2|41285.2|1
1732292400000|2024-11-22 16:20:00|41305.2|41285.2|41305|41285|41310.2|41290.2|41305|41285|37
1732292410000|2024-11-22 16:20:10|41307.4|41287.4|41305.1|41285.1|41307.4|41287.4|41302.6|41282.6|3
1732292420000|2024-11-22 16:20:20|41305|41285|41302.6|41282.6|41305.1|41285.1|41302.5|41282.5|4
1732292430000|2024-11-22 16:20:30|41302.5|41282.5|41294.9|41274.9|41302.5|41282.5|41294.9|41274.9|5
1732292440000|2024-11-22 16:20:40|41295|41275|41285.2|41265.2|41295|41275|41285.2|41265.2|6
1732292450000|2024-11-22 16:20:50|41285.1|41265.1|41280.1|41260.1|41285.1|41265.1|41280.1|41260.1|3
1732292460000|2024-11-22 16:21:00|41280|41260|41280|41260|41280|41260|41275|41255|13
1732292470000|2024-11-22 16:21:10|41279.9|41259.9|41290|41270|41290|41270|41277.5|41257.5|8
1732292480000|2024-11-22 16:21:20|41292.5|41272.5|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|2
1732292490000|2024-11-22 16:21:30|41295|41275|41292.7|41272.7|41295|41275|41292.7|41272.7|0
1732292500000|2024-11-22 16:21:40|41292.8|41272.8|41295.2|41275.2|41295.3|41275.3|41292.7|41272.7|1
1732292510000|2024-11-22 16:21:50|41292.8|41272.8|41295.2|41275.2|41295.2|41275.2|41292.7|41272.7|5
1732292520000|2024-11-22 16:22:00|41295.1|41275.1|41292.6|41272.6|41295.1|41275.1|41290.1|41270.1|0
1732292530000|2024-11-22 16:22:10|41290.2|41270.2|41290.1|41270.1|41292.6|41272.6|41290.1|41270.1|4
1732292540000|2024-11-22 16:22:20|41292.6|41272.6|41295|41275|41295|41275|41292.5|41272.5|4
1732292550000|2024-11-22 16:22:30|41295.1|41275.1|41295|41275|41297.6|41277.6|41295|41275|0
1732292560000|2024-11-22 16:22:40|41294.9|41274.9|41294.9|41274.9|41295|41275|41294.9|41274.9|0
1732292570000|2024-11-22 16:22:50|41290|41270|41280|41260|41290|41270|41280|41260|21
1732292580000|2024-11-22 16:23:00|41279.9|41259.9|41275|41255|41279.9|41259.9|41272.6|41252.6|2
1732292590000|2024-11-22 16:23:10|41272.6|41252.6|41275|41255|41275|41255|41270.1|41250.1|8
1732292600000|2024-11-22 16:23:20|41277.5|41257.5|41277.5|41257.5|41280|41260|41277.5|41257.5|2
1732292610000|2024-11-22 16:23:30|41275.1|41255.1|41272.5|41252.5|41279.9|41259.9|41270|41250|20
1732292620000|2024-11-22 16:23:40|41272.4|41252.4|41262.6|41242.6|41272.4|41252.4|41257.7|41237.7|12
1732292630000|2024-11-22 16:23:50|41262.7|41242.7|41265.1|41245.1|41267.6|41247.6|41262.7|41242.7|1
1732292640000|2024-11-22 16:24:00|41267.6|41247.6|41262.6|41242.6|41267.6|41247.6|41262.6|41242.6|4
1732292650000|2024-11-22 16:24:10|41265|41245|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|3
1732292660000|2024-11-22 16:24:20|41260|41240|41259.9|41239.9|41260|41240|41257.6|41237.6|18
1732292670000|2024-11-22 16:24:30|41257.5|41237.5|41260|41240|41260|41240|41257.5|41237.5|5
1732292680000|2024-11-22 16:24:40|41257.6|41237.6|41262.5|41242.5|41262.5|41242.5|41257.6|41237.6|0
1732292690000|2024-11-22 16:24:50|41262.6|41242.6|41265.1|41245.1|41265.2|41245.2|41262.6|41242.6|4
1732292700000|2024-11-22 16:25:00|41267.5|41247.5|41265.1|41245.1|41267.5|41247.5|41265.1|41245.1|4
1732292710000|2024-11-22 16:25:10|41262.6|41242.6|41255.2|41235.2|41262.6|41242.6|41255.2|41235.2|5
1732292720000|2024-11-22 16:25:20|41255.1|41235.1|41259.9|41239.9|41259.9|41239.9|41252.6|41232.6|14
1732292730000|2024-11-22 16:25:30|41262.3|41242.3|41260|41240|41262.4|41242.4|41259.9|41239.9|2
1732292740000|2024-11-22 16:25:40|41255.2|41235.2|41250.2|41230.2|41257.6|41237.6|41250.2|41230.2|7
1732292750000|2024-11-22 16:25:50|41252.6|41232.6|41255|41235|41255.1|41235.1|41252.5|41232.5|3
1732292760000|2024-11-22 16:26:00|41255.1|41235.1|41252.5|41232.5|41255.1|41235.1|41250.1|41230.1|3
1732292770000|2024-11-22 16:26:10|41252.6|41232.6|41255.1|41235.1|41260|41240|41252.5|41232.5|23
1732292780000|2024-11-22 16:26:20|41252.7|41232.7|41257.6|41237.6|41257.6|41237.6|41252.7|41232.7|2
1732292790000|2024-11-22 16:26:30|41255.2|41235.2|41247.7|41227.7|41255.2|41235.2|41247.7|41227.7|13
1732292800000|2024-11-22 16:26:40|41245.4|41225.4|41245.1|41225.1|41247.6|41227.6|41245|41225|7
1732292810000|2024-11-22 16:26:50|41245|41225|41245|41225|41245.1|41225.1|41242.5|41222.5|0
1732292820000|2024-11-22 16:27:00|41242.6|41222.6|41240|41220|41245|41225|41240|41220|7
1732292830000|2024-11-22 16:27:10|41240.1|41220.1|41240.2|41220.2|41242.6|41222.6|41240|41220|9
1732292840000|2024-11-22 16:27:20|41240.1|41220.1|41245.1|41225.1|41245.1|41225.1|41240.1|41220.1|4
1732292850000|2024-11-22 16:27:30|41245.2|41225.2|41245.1|41225.1|41247.6|41227.6|41245.1|41225.1|2
1732292860000|2024-11-22 16:27:40|41247.6|41227.6|41250.1|41230.1|41250.1|41230.1|41245.2|41225.2|0
1732292870000|2024-11-22 16:27:50|41245.1|41225.1|41240|41220|41245.1|41225.1|41240|41220|20
1732292880000|2024-11-22 16:28:00|41239.9|41219.9|41235|41215|41239.9|41219.9|41235|41215|12
1732292890000|2024-11-22 16:28:10|41235.1|41215.1|41240|41220|41240|41220|41235|41215|4
1732292900000|2024-11-22 16:28:20|41239.8|41219.8|41235|41215|41239.8|41219.8|41234.9|41214.9|9
1732292910000|2024-11-22 16:28:30|41235.1|41215.1|41235|41215|41237.4|41217.4|41235|41215|2
1732292920000|2024-11-22 16:28:40|41237.5|41217.5|41240|41220|41240|41220|41235|41215|8
1732292930000|2024-11-22 16:28:50|41245|41225|41245|41225|41245|41225|41245|41225|6
1732292940000|2024-11-22 16:29:00|41240.2|41220.2|41240|41220|41245|41225|41240|41220|6
1732292950000|2024-11-22 16:29:10|41237.5|41217.5|41237.5|41217.5|41237.6|41217.6|41235|41215|4
1732292960000|2024-11-22 16:29:20|41235|41215|41237.5|41217.5|41237.6|41217.6|41232.6|41212.6|30
1732292970000|2024-11-22 16:29:30|41235.1|41215.1|41237.5|41217.5|41237.5|41217.5|41235.1|41215.1|3
1732292980000|2024-11-22 16:29:40|41235.1|41215.1|41235|41215|41237.4|41217.4|41235|41215|2
1732292990000|2024-11-22 16:29:50|41232.6|41212.6|41232.6|41212.6|41235.1|41215.1|41232.6|41212.6|2
1732293000000|2024-11-22 16:30:00|41235|41215|41247.6|41227.6|41247.6|41227.6|41235|41215|27
1732293010000|2024-11-22 16:30:10|41245.2|41225.2|41264.8|41244.8|41264.9|41244.9|41245.2|41225.2|39
1732293020000|2024-11-22 16:30:20|41262.3|41242.3|41257.3|41237.3|41264.9|41244.9|41257.3|41237.3|4
1732293030000|2024-11-22 16:30:30|41254.8|41234.8|41249.9|41229.9|41254.8|41234.8|41249.9|41229.9|4
1732293040000|2024-11-22 16:30:40|41250|41230|41252.5|41232.5|41252.5|41232.5|41250|41230|3
1732293050000|2024-11-22 16:30:50|41252.6|41232.6|41252.4|41232.4|41255|41235|41252.4|41232.4|2
1732293060000|2024-11-22 16:31:00|41255|41235|41254.8|41234.8|41255|41235|41252.4|41232.4|21
1732293070000|2024-11-22 16:31:10|41249.9|41229.9|41247.4|41227.4|41254.6|41234.6|41245|41225|6
1732293080000|2024-11-22 16:31:20|41242.4|41222.4|41234.8|41214.8|41242.4|41222.4|41234.8|41214.8|24
1732293090000|2024-11-22 16:31:30|41230|41210|41232.6|41212.6|41232.6|41212.6|41230|41210|121
1732293100000|2024-11-22 16:31:40|41235|41215|41237.5|41217.5|41237.5|41217.5|41235|41215|12
1732293110000|2024-11-22 16:31:50|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|0
1732293120000|2024-11-22 16:32:00|41237.5|41217.5|41235.1|41215.1|41240|41220|41235.1|41215.1|3
1732293130000|2024-11-22 16:32:10|41235.3|41215.3|41237.6|41217.6|41240|41220|41235.1|41215.1|7
1732293140000|2024-11-22 16:32:20|41240|41220|41242.6|41222.6|41245.1|41225.1|41240|41220|52
1732293150000|2024-11-22 16:32:30|41245|41225|41240.1|41220.1|41245|41225|41240.1|41220.1|22
1732293160000|2024-11-22 16:32:40|41237.6|41217.6|41235.1|41215.1|41237.6|41217.6|41235.1|41215.1|1
1732293180000|2024-11-22 16:33:00|41235|41215|41225|41205|41235.1|41215.1|41225|41205|10
1732293190000|2024-11-22 16:33:10|41224.9|41204.9|41225|41205|41225|41205|41222.6|41202.6|6
1732293200000|2024-11-22 16:33:20|41220|41200|41225|41205|41225|41205|41220|41200|6
1732293210000|2024-11-22 16:33:30|41222.5|41202.5|41225|41205|41225|41205|41220|41200|3
1732293220000|2024-11-22 16:33:40|41222.6|41202.6|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|6
1732293230000|2024-11-22 16:33:50|41217.8|41197.8|41222.6|41202.6|41222.6|41202.6|41217.8|41197.8|4
1732293240000|2024-11-22 16:34:00|41222.8|41202.8|41222.6|41202.6|41222.8|41202.8|41222.6|41202.6|1
1732293250000|2024-11-22 16:34:10|41220.1|41200.1|41225|41205|41225|41205|41220.1|41200.1|8
1732293260000|2024-11-22 16:34:20|41227.5|41207.5|41217.8|41197.8|41227.5|41207.5|41215.3|41195.3|21
1732293270000|2024-11-22 16:34:30|41220.3|41200.3|41220|41200|41220.3|41200.3|41215.1|41195.1|6
1732293280000|2024-11-22 16:34:40|41217.6|41197.6|41220.3|41200.3|41220.3|41200.3|41217.6|41197.6|7
1732293290000|2024-11-22 16:34:50|41222.6|41202.6|41227.5|41207.5|41230|41210|41222.6|41202.6|2
1732293300000|2024-11-22 16:35:00|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|2
1732293310000|2024-11-22 16:35:10|41225.3|41205.3|41222.7|41202.7|41227.7|41207.7|41222.7|41202.7|5
1732293320000|2024-11-22 16:35:20|41225|41205|41222.7|41202.7|41225|41205|41222.7|41202.7|1
1732293330000|2024-11-22 16:35:30|41220.2|41200.2|41225|41205|41225|41205|41220.2|41200.2|4
1732293340000|2024-11-22 16:35:40|41225.2|41205.2|41225|41205|41225.2|41205.2|41225|41205|2
1732293350000|2024-11-22 16:35:50|41225.2|41205.2|41225|41205|41227.5|41207.5|41225|41205|7
1732293360000|2024-11-22 16:36:00|41222.7|41202.7|41215|41195|41222.7|41202.7|41215|41195|9
1732293370000|2024-11-22 16:36:10|||||||||4
1732293380000|2024-11-22 16:36:20|||||||||8
1732293390000|2024-11-22 16:36:30|41214.8|41194.8|41215|41195|41215|41195|41214.8|41194.8|5
1732293400000|2024-11-22 16:36:40|41217.4|41197.4|41217.5|41197.5|41219.9|41199.9|41215|41195|0
1732293410000|2024-11-22 16:36:50|41220|41200|41220.3|41200.3|41220.3|41200.3|41220|41200|3
1732293420000|2024-11-22 16:37:00|41220.4|41200.4|41222.7|41202.7|41225|41205|41220.3|41200.3|6
1732293430000|2024-11-22 16:37:10|41225|41205|41220.3|41200.3|41225|41205|41220.3|41200.3|4
1732293450000|2024-11-22 16:37:30|41220.2|41200.2|41217.8|41197.8|41220.2|41200.2|41217.8|41197.8|5
1732293460000|2024-11-22 16:37:40|41220.2|41200.2|41220|41200|41222.5|41202.5|41220|41200|6
1732293470000|2024-11-22 16:37:50|||||||||1
1732293480000|2024-11-22 16:38:00|||||||||3
1732293490000|2024-11-22 16:38:10|41220.2|41200.2|41222.5|41202.5|41222.5|41202.5|41220.2|41200.2|6
1732293500000|2024-11-22 16:38:20|41222.7|41202.7|41225|41205|41225.3|41205.3|41222.7|41202.7|5
1732293520000|2024-11-22 16:38:40|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|14
1732293530000|2024-11-22 16:38:50|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|0
1732293540000|2024-11-22 16:39:00|41227.7|41207.7|41230|41210|41235|41215|41227.5|41207.5|10
1732293550000|2024-11-22 16:39:10|41229.9|41209.9|41225|41205|41230|41210|41225|41205|5
1732293560000|2024-11-22 16:39:20|41225.2|41205.2|41227.5|41207.5|41227.5|41207.5|41225|41205|6
1732293570000|2024-11-22 16:39:30|41230|41210|41225.1|41205.1|41230.1|41210.1|41225.1|41205.1|9
1732293580000|2024-11-22 16:39:40|41220.1|41200.1|41217.6|41197.6|41222.6|41202.6|41217.6|41197.6|2
1732293590000|2024-11-22 16:39:50|41215.2|41195.2|41212.4|41192.4|41215.2|41195.2|41212.4|41192.4|4
1732293600000|2024-11-22 16:40:00|41210.1|41190.1|41185.1|41165.1|41210.1|41190.1|41185.1|41165.1|39
1732293610000|2024-11-22 16:40:10|41187.6|41167.6|41187.7|41167.7|41190.2|41170.2|41187.6|41167.6|12
1732293620000|2024-11-22 16:40:20|41187.6|41167.6|41184.8|41164.8|41187.6|41167.6|41182.4|41162.4|3
1732293630000|2024-11-22 16:40:30|41182.4|41162.4|41185.1|41165.1|41185.1|41165.1|41180.2|41160.2|6
1732293640000|2024-11-22 16:40:40|41185.2|41165.2|41180.2|41160.2|41187.6|41167.6|41180.2|41160.2|9
1732293650000|2024-11-22 16:40:50|41185.1|41165.1|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|5
1732293660000|2024-11-22 16:41:00|41187.7|41167.7|41194.9|41174.9|41195.1|41175.1|41187.7|41167.7|8
1732293670000|2024-11-22 16:41:10|41190.1|41170.1|41195.1|41175.1|41195.1|41175.1|41190.1|41170.1|9
1732293680000|2024-11-22 16:41:20|41195.2|41175.2|41195.1|41175.1|41195.2|41175.2|41192.7|41172.7|6
1732293690000|2024-11-22 16:41:30|41192.6|41172.6|41195.1|41175.1|41195.2|41175.2|41192.6|41172.6|3
1732293700000|2024-11-22 16:41:40|41195.2|41175.2|41195.1|41175.1|41197.6|41177.6|41195.1|41175.1|2
1732293710000|2024-11-22 16:41:50|41192.7|41172.7|41190.1|41170.1|41195.1|41175.1|41190.1|41170.1|7
1732293720000|2024-11-22 16:42:00|41190.2|41170.2|41192.6|41172.6|41195.1|41175.1|41190.2|41170.2|4
1732293730000|2024-11-22 16:42:10|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|41190.1|41170.1|16
1732293740000|2024-11-22 16:42:20|41187.6|41167.6|41190.1|41170.1|41192.6|41172.6|41187.6|41167.6|4
1732293750000|2024-11-22 16:42:30|41187.6|41167.6|41190.1|41170.1|41190.1|41170.1|41187.6|41167.6|7
1732293760000|2024-11-22 16:42:40|41192.6|41172.6|41197.7|41177.7|41197.7|41177.7|41192.6|41172.6|6
1732293770000|2024-11-22 16:42:50|41197.6|41177.6|41200.2|41180.2|41200.2|41180.2|41197.6|41177.6|6
1732293780000|2024-11-22 16:43:00|41200.3|41180.3|41205.2|41185.2|41205.2|41185.2|41200.2|41180.2|2
1732293790000|2024-11-22 16:43:10|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|6
1732293800000|2024-11-22 16:43:20|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|41202.6|41182.6|3
1732293810000|2024-11-22 16:43:30|41200.2|41180.2|41197.7|41177.7|41200.2|41180.2|41195.3|41175.3|2
1732293820000|2024-11-22 16:43:40|41195.3|41175.3|41197.7|41177.7|41200.1|41180.1|41195.2|41175.2|1
1732293830000|2024-11-22 16:43:50|41195.3|41175.3|41197.7|41177.7|41200.1|41180.1|41195.3|41175.3|1
1732293840000|2024-11-22 16:44:00|41200.1|41180.1|41200.3|41180.3|41200.3|41180.3|41197.7|41177.7|4
1732293850000|2024-11-22 16:44:10|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|4
1732293860000|2024-11-22 16:44:20|41197.7|41177.7|41210|41190|41210|41190|41197.7|41177.7|8
1732293870000|2024-11-22 16:44:30|41212.6|41192.6|41202.8|41182.8|41212.6|41192.6|41202.8|41182.8|25
1732293880000|2024-11-22 16:44:40|41205.2|41185.2|41200.2|41180.2|41205.3|41185.3|41200.2|41180.2|6
1732293890000|2024-11-22 16:44:50|41197.8|41177.8|41200.2|41180.2|41200.2|41180.2|41197.8|41177.8|2
1732293900000|2024-11-22 16:45:00|41200.3|41180.3|41205.1|41185.1|41210.1|41190.1|41200.3|41180.3|5
1732293910000|2024-11-22 16:45:10|41202.6|41182.6|41202.7|41182.7|41202.7|41182.7|41202.6|41182.6|5
1732293920000|2024-11-22 16:45:20|41205.1|41185.1|41202.6|41182.6|41205.1|41185.1|41200.1|41180.1|3
1732293930000|2024-11-22 16:45:30|41200.1|41180.1|41205.1|41185.1|41205.1|41185.1|41200.1|41180.1|6
1732293940000|2024-11-22 16:45:40|41205.2|41185.2|41212.6|41192.6|41212.6|41192.6|41205.2|41185.2|2
1732293950000|2024-11-22 16:45:50|41215|41195|41220.1|41200.1|41220.2|41200.2|41215|41195|8
1732293960000|2024-11-22 16:46:00|41217.6|41197.6|41220.1|41200.1|41220.1|41200.1|41215.2|41195.2|15
1732293970000|2024-11-22 16:46:10|41225.1|41205.1|41225.1|41205.1|41230.1|41210.1|41225.1|41205.1|9
1732293980000|2024-11-22 16:46:20|41227.6|41207.6|41227.6|41207.6|41230.1|41210.1|41227.5|41207.5|2
1732293990000|2024-11-22 16:46:30|41230.1|41210.1|41225|41205|41230.1|41210.1|41225|41205|14
1732294000000|2024-11-22 16:46:40|41225.1|41205.1|41225.1|41205.1|41225.1|41205.1|41222.6|41202.6|2
1732294010000|2024-11-22 16:46:50|41225.2|41205.2|41225.2|41205.2|41227.6|41207.6|41222.7|41202.7|0
1732294020000|2024-11-22 16:47:00|41227.6|41207.6|41225.1|41205.1|41227.7|41207.7|41225.1|41205.1|4
1732294030000|2024-11-22 16:47:10|41225.2|41205.2|41232.7|41212.7|41232.7|41212.7|41225.2|41205.2|8
1732294040000|2024-11-22 16:47:20|41232.8|41212.8|41232.7|41212.7|41235.2|41215.2|41232.7|41212.7|4
1732294050000|2024-11-22 16:47:30|41232.8|41212.8|41232.7|41212.7|41232.8|41212.8|41230.2|41210.2|10
1732294060000|2024-11-22 16:47:40|41230.2|41210.2|41230.2|41210.2|41230.2|41210.2|41230.2|41210.2|3
1732294070000|2024-11-22 16:47:50|41230.3|41210.3|41230.2|41210.2|41232.7|41212.7|41230.1|41210.1|0
1732294080000|2024-11-22 16:48:00|41230.1|41210.1|41227.8|41207.8|41230.2|41210.2|41227.7|41207.7|1
1732294090000|2024-11-22 16:48:10|41230.1|41210.1|41227.7|41207.7|41230.2|41210.2|41227.7|41207.7|4
1732294100000|2024-11-22 16:48:20|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41227.7|41207.7|4
1732294110000|2024-11-22 16:48:30|41227.7|41207.7|41235.2|41215.2|41235.2|41215.2|41227.7|41207.7|7
1732294120000|2024-11-22 16:48:40|41235.1|41215.1|41235.2|41215.2|41235.3|41215.3|41235.1|41215.1|4
1732294130000|2024-11-22 16:48:50|41235.3|41215.3|41235.3|41215.3|41237.7|41217.7|41235.1|41215.1|3
1732294140000|2024-11-22 16:49:00|41237.7|41217.7|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|2
1732294150000|2024-11-22 16:49:10|41240.3|41220.3|41247.6|41227.6|41247.6|41227.6|41240.3|41220.3|9
1732294160000|2024-11-22 16:49:20|41245.2|41225.2|41245.2|41225.2|41245.3|41225.3|41245.1|41225.1|6
1732294170000|2024-11-22 16:49:30|41245.1|41225.1|41250.1|41230.1|41250.1|41230.1|41245.1|41225.1|5
1732294180000|2024-11-22 16:49:40|41250.2|41230.2|41255.2|41235.2|41255.2|41235.2|41250.2|41230.2|4
1732294190000|2024-11-22 16:49:50|41255.3|41235.3|41260.2|41240.2|41260.2|41240.2|41255.2|41235.2|8
1732294200000|2024-11-22 16:50:00|41260.1|41240.1|41247.6|41227.6|41260.1|41240.1|41247.6|41227.6|19
1732294210000|2024-11-22 16:50:10|41247.5|41227.5|41240.1|41220.1|41247.5|41227.5|41240.1|41220.1|16
1732294220000|2024-11-22 16:50:20|41239.9|41219.9|41237.7|41217.7|41239.9|41219.9|41232.7|41212.7|16
1732294230000|2024-11-22 16:50:30|41240.1|41220.1|41247.6|41227.6|41250.1|41230.1|41240.1|41220.1|16
1732294240000|2024-11-22 16:50:40|41247.5|41227.5|41245.1|41225.1|41247.5|41227.5|41242.6|41222.6|6
1732294260000|2024-11-22 16:51:00|41250.1|41230.1|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|4
1732294270000|2024-11-22 16:51:10|41252.7|41232.7|41250.2|41230.2|41255.1|41235.1|41250.1|41230.1|5
1732294280000|2024-11-22 16:51:20|41250.1|41230.1|41247.7|41227.7|41255.1|41235.1|41247.7|41227.7|4
1732294290000|2024-11-22 16:51:30|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|3
1732294300000|2024-11-22 16:51:40|41247.7|41227.7|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|1
1732294310000|2024-11-22 16:51:50|41252.5|41232.5|41250.1|41230.1|41252.5|41232.5|41250.1|41230.1|1
1732294320000|2024-11-22 16:52:00|41250.2|41230.2|41245.1|41225.1|41250.2|41230.2|41245.1|41225.1|4
1732294330000|2024-11-22 16:52:10|41242.6|41222.6|41235.2|41215.2|41242.6|41222.6|41235.2|41215.2|6
1732294340000|2024-11-22 16:52:20|41237.6|41217.6|41235.1|41215.1|41237.7|41217.7|41235.1|41215.1|1
1732294350000|2024-11-22 16:52:30|41235.2|41215.2|41235.2|41215.2|41237.7|41217.7|41235.2|41215.2|4
1732294360000|2024-11-22 16:52:40|41237.7|41217.7|41240.1|41220.1|41240.1|41220.1|41237.7|41217.7|0
1732294370000|2024-11-22 16:52:50|41240.2|41220.2|41240.1|41220.1|41240.2|41220.2|41237.7|41217.7|2
1732294380000|2024-11-22 16:53:00|41237.7|41217.7|41240.1|41220.1|41240.2|41220.2|41237.7|41217.7|0
1732294390000|2024-11-22 16:53:10|41240.2|41220.2|41230.3|41210.3|41240.2|41220.2|41230.3|41210.3|14
1732294400000|2024-11-22 16:53:20|41230.2|41210.2|41227.7|41207.7|41230.2|41210.2|41227.7|41207.7|4
1732294410000|2024-11-22 16:53:30|41227.8|41207.8|41230.2|41210.2|41230.2|41210.2|41225.3|41205.3|0
1732294420000|2024-11-22 16:53:40|41235.1|41215.1|41237.7|41217.7|41237.7|41217.7|41235.1|41215.1|8
1732294430000|2024-11-22 16:53:50|41240.1|41220.1|41235.2|41215.2|41240.1|41220.1|41235.2|41215.2|10
1732294440000|2024-11-22 16:54:00|41237.6|41217.6|41235.1|41215.1|41237.6|41217.6|41235.1|41215.1|76
1732294450000|2024-11-22 16:54:10|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|7
1732294460000|2024-11-22 16:54:20|41232.7|41212.7|41240.1|41220.1|41242.5|41222.5|41232.6|41212.6|27
1732294470000|2024-11-22 16:54:30|41242.5|41222.5|41247.5|41227.5|41247.5|41227.5|41242.5|41222.5|5
1732294480000|2024-11-22 16:54:40|41245.1|41225.1|41247.5|41227.5|41247.5|41227.5|41244.9|41224.9|3
1732294490000|2024-11-22 16:54:50|41247.6|41227.6|41247.5|41227.5|41247.6|41227.6|41247.5|41227.5|10
1732294500000|2024-11-22 16:55:00|41245.1|41225.1|41245|41225|41247.4|41227.4|41244.9|41224.9|9
1732294510000|2024-11-22 16:55:10|41244.9|41224.9|41240.1|41220.1|41244.9|41224.9|41240.1|41220.1|2
1732294520000|2024-11-22 16:55:20|41240|41220|41239.9|41219.9|41244.9|41224.9|41239.9|41219.9|9
1732294530000|2024-11-22 16:55:30|41239.8|41219.8|41237.4|41217.4|41239.9|41219.9|41237.4|41217.4|0
1732294540000|2024-11-22 16:55:40|41239.9|41219.9|41237.5|41217.5|41239.9|41219.9|41237.4|41217.4|0
1732294550000|2024-11-22 16:55:50|41239.9|41219.9|41240|41220|41240.1|41220.1|41239.9|41219.9|3
1732294560000|2024-11-22 16:56:00|41240.1|41220.1|41249.9|41229.9|41249.9|41229.9|41240.1|41220.1|8
1732294570000|2024-11-22 16:56:10|41252.3|41232.3|41242.3|41222.3|41252.3|41232.3|41242.3|41222.3|8
1732294580000|2024-11-22 16:56:20|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|8
1732294590000|2024-11-22 16:56:30|41240|41220|41244.9|41224.9|41244.9|41224.9|41240|41220|9
1732294600000|2024-11-22 16:56:40|41249.9|41229.9|41252.4|41232.4|41252.4|41232.4|41249.9|41229.9|2
1732294610000|2024-11-22 16:56:50|41252.5|41232.5|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|8
1732294620000|2024-11-22 16:57:00|41257.4|41237.4|41260|41240|41260|41240|41255|41235|9
1732294630000|2024-11-22 16:57:10|41262.4|41242.4|41262.5|41242.5|41262.5|41242.5|41259.9|41239.9|5
1732294640000|2024-11-22 16:57:20|41262.3|41242.3|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|2
1732294650000|2024-11-22 16:57:30|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|0
1732294660000|2024-11-22 16:57:40|41262.4|41242.4|41267.5|41247.5|41269.9|41249.9|41262.4|41242.4|5
1732294670000|2024-11-22 16:57:50|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41267.5|41247.5|1
1732294680000|2024-11-22 16:58:00|41267.5|41247.5|41267.4|41247.4|41269.9|41249.9|41264.9|41244.9|3
1732294690000|2024-11-22 16:58:10|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|7
1732294700000|2024-11-22 16:58:20|41270|41250|41267.5|41247.5|41274.9|41254.9|41267.5|41247.5|3
1732294710000|2024-11-22 16:58:30|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41267.5|41247.5|5
1732294720000|2024-11-22 16:58:40|41272.4|41252.4|41279.9|41259.9|41279.9|41259.9|41269.9|41249.9|14
1732294730000|2024-11-22 16:58:50|41279.7|41259.7|41272.5|41252.5|41279.7|41259.7|41270|41250|14
1732294740000|2024-11-22 16:59:00|41270|41250|41272.5|41252.5|41272.5|41252.5|41270|41250|14
1732294750000|2024-11-22 16:59:10|41274.9|41254.9|41277.4|41257.4|41277.4|41257.4|41270|41250|13
1732294760000|2024-11-22 16:59:20|41279.9|41259.9|41279.8|41259.8|41282.5|41262.5|41279.8|41259.8|7
1732294770000|2024-11-22 16:59:30|41277.5|41257.5|41280|41260|41282.5|41262.5|41277.5|41257.5|7
1732294780000|2024-11-22 16:59:40|41282.5|41262.5|41282.4|41262.4|41284.9|41264.9|41279.9|41259.9|1
1732294790000|2024-11-22 16:59:50|41282.5|41262.5|41284.9|41264.9|41284.9|41264.9|41282.5|41262.5|2
1732294800000|2024-11-22 17:00:00|41287.3|41267.3|41285|41265|41287.3|41267.3|41284.9|41264.9|0
1732294810000|2024-11-22 17:00:10|41287.5|41267.5|41289.9|41269.9|41289.9|41269.9|41285|41265|3
1732294820000|2024-11-22 17:00:20|41287.5|41267.5|41290|41270|41290|41270|41287.4|41267.4|6
1732294830000|2024-11-22 17:00:30|41292.4|41272.4|41292.4|41272.4|41292.5|41272.5|41292.4|41272.4|3
1732294840000|2024-11-22 17:00:40|41294.9|41274.9|41302.4|41282.4|41302.4|41282.4|41294.9|41274.9|11
1732294850000|2024-11-22 17:00:50|41304.8|41284.8|41309.9|41289.9|41309.9|41289.9|41302.4|41282.4|14
1732294860000|2024-11-22 17:01:00|41309.8|41289.8|41309.8|41289.8|41314.8|41294.8|41309.8|41289.8|10
1732294870000|2024-11-22 17:01:10|41312.3|41292.3|41314.8|41294.8|41314.8|41294.8|41312.2|41292.2|4
1732294880000|2024-11-22 17:01:20|41314.7|41294.7|41317.2|41297.2|41319.7|41299.7|41314.7|41294.7|17
1732294890000|2024-11-22 17:01:30|41317|41297|41309.7|41289.7|41317.2|41297.2|41309.7|41289.7|5
1732294900000|2024-11-22 17:01:40|41307.2|41287.2|41317|41297|41317.2|41297.2|41307.2|41287.2|6
1732294910000|2024-11-22 17:01:50|41314.7|41294.7|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|10
1732294920000|2024-11-22 17:02:00|41312.3|41292.3|41317.2|41297.2|41317.2|41297.2|41312.3|41292.3|15
1732294930000|2024-11-22 17:02:10|41314.8|41294.8|41317.2|41297.2|41317.2|41297.2|41314.8|41294.8|5
1732294940000|2024-11-22 17:02:20|41314.7|41294.7|41314.7|41294.7|41317.2|41297.2|41312.3|41292.3|1
1732294950000|2024-11-22 17:02:30|41314.6|41294.6|41314.8|41294.8|41314.8|41294.8|41312.2|41292.2|4
1732294960000|2024-11-22 17:02:40|41317.2|41297.2|41314.7|41294.7|41317.2|41297.2|41314.7|41294.7|0
1732294970000|2024-11-22 17:02:50|41314.8|41294.8|41314.8|41294.8|41317.3|41297.3|41314.7|41294.7|3
1732294980000|2024-11-22 17:03:00|41314.7|41294.7|41312.3|41292.3|41314.8|41294.8|41312.3|41292.3|5
1732294990000|2024-11-22 17:03:10|41314.7|41294.7|41309.9|41289.9|41314.7|41294.7|41309.9|41289.9|6
1732295010000|2024-11-22 17:03:30|41312.3|41292.3|41309.9|41289.9|41312.3|41292.3|41309.9|41289.9|1
1732295020000|2024-11-22 17:03:40|41309.8|41289.8|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|2
1732295030000|2024-11-22 17:03:50|41309.9|41289.9|41309.8|41289.8|41309.9|41289.9|41309.8|41289.8|0
1732295040000|2024-11-22 17:04:00|41309.9|41289.9|41319.7|41299.7|41319.7|41299.7|41309.8|41289.8|13
1732295050000|2024-11-22 17:04:10|41319.8|41299.8|41322.2|41302.2|41322.2|41302.2|41319.8|41299.8|7
1732295060000|2024-11-22 17:04:20|41322.3|41302.3|41329.7|41309.7|41329.7|41309.7|41322.2|41302.2|26
1732295070000|2024-11-22 17:04:30|41327.3|41307.3|41327.2|41307.2|41329.7|41309.7|41327.2|41307.2|9
1732295080000|2024-11-22 17:04:40|41324.7|41304.7|41324.8|41304.8|41324.8|41304.8|41324.7|41304.7|6
1732295090000|2024-11-22 17:04:50|41322.4|41302.4|41340|41320|41340.1|41320.1|41322.4|41302.4|175
1732295100000|2024-11-22 17:05:00|41339.9|41319.9|41342.5|41322.5|41342.5|41322.5|41337.5|41317.5|3
1732295110000|2024-11-22 17:05:10|41340|41320|41340|41320|41340|41320|41340|41320|5
1732295120000|2024-11-22 17:05:20|41337.6|41317.6|41337.6|41317.6|41337.6|41317.6|41337.6|41317.6|1
1732295130000|2024-11-22 17:05:30|41337.5|41317.5|41334.9|41314.9|41337.5|41317.5|41334.9|41314.9|0
1732295140000|2024-11-22 17:05:40|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|1
1732295150000|2024-11-22 17:05:50|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|0
1732295160000|2024-11-22 17:06:00|41334.9|41314.9|41335|41315|41335|41315|41332.5|41312.5|3
1732295170000|2024-11-22 17:06:10|41330|41310|41322.6|41302.6|41330|41310|41322.6|41302.6|11
1732295180000|2024-11-22 17:06:20|41322.5|41302.5|41320|41300|41322.5|41302.5|41320|41300|2
1732295190000|2024-11-22 17:06:30|41320.1|41300.1|41315.3|41295.3|41320.1|41300.1|41315.3|41295.3|0
1732295200000|2024-11-22 17:06:40|41317.6|41297.6|41322.5|41302.5|41324.9|41304.9|41317.6|41297.6|1
1732295210000|2024-11-22 17:06:50|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41322.5|41302.5|3
1732295220000|2024-11-22 17:07:00|||||||||4
1732295230000|2024-11-22 17:07:10|41322.5|41302.5|41320.2|41300.2|41325|41305|41320.2|41300.2|3
1732295240000|2024-11-22 17:07:20|41320|41300|41320|41300|41320.2|41300.2|41320|41300|0
1732295250000|2024-11-22 17:07:30|41320.2|41300.2|41322.4|41302.4|41324.9|41304.9|41320.2|41300.2|5
1732295260000|2024-11-22 17:07:40|41320|41300|41315|41295|41320|41300|41315|41295|2
1732295270000|2024-11-22 17:07:50|41312.7|41292.7|41312.4|41292.4|41315|41295|41312.4|41292.4|8
1732295290000|2024-11-22 17:08:10|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|6
1732295300000|2024-11-22 17:08:20|41317.4|41297.4|41317.7|41297.7|41317.7|41297.7|41317.4|41297.4|2
1732295310000|2024-11-22 17:08:30|41317.5|41297.5|41317.7|41297.7|41317.7|41297.7|41317.5|41297.5|0
1732295320000|2024-11-22 17:08:40|41317.5|41297.5|41315|41295|41317.5|41297.5|41315|41295|3
1732295330000|2024-11-22 17:08:50|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|2
1732295340000|2024-11-22 17:09:00|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|0
1732295350000|2024-11-22 17:09:10|41310|41290|41310|41290|41310|41290|41310|41290|2
1732295360000|2024-11-22 17:09:20|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|7
1732295380000|2024-11-22 17:09:40|41310|41290|41320.2|41300.2|41322.5|41302.5|41310|41290|30
1732295390000|2024-11-22 17:09:50|41322.5|41302.5|41320.2|41300.2|41322.5|41302.5|41320.2|41300.2|0
1732295400000|2024-11-22 17:10:00|41320|41300|41322.7|41302.7|41322.7|41302.7|41320|41300|2
1732295410000|2024-11-22 17:10:10|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|17
1732295420000|2024-11-22 17:10:20|41325.2|41305.2|41327.5|41307.5|41327.5|41307.5|41325|41305|1
1732295430000|2024-11-22 17:10:30|41329.9|41309.9|41332.3|41312.3|41332.3|41312.3|41329.9|41309.9|0
1732295440000|2024-11-22 17:10:40|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|0
1732295450000|2024-11-22 17:10:50|41334.9|41314.9|41335.2|41315.2|41335.2|41315.2|41332.5|41312.5|2
1732295460000|2024-11-22 17:11:00|41335.3|41315.3|41332.7|41312.7|41335.3|41315.3|41332.7|41312.7|1
1732295470000|2024-11-22 17:11:10|41337.5|41317.5|41340|41320|41340|41320|41335.2|41315.2|4
1732295480000|2024-11-22 17:11:20|41340.2|41320.2|41340.3|41320.3|41340.3|41320.3|41340|41320|13
1732295490000|2024-11-22 17:11:30|41340.4|41320.4|41355.2|41335.2|41355.2|41335.2|41340.4|41320.4|11
1732295500000|2024-11-22 17:11:40|41355|41335|41355.2|41335.2|41355.2|41335.2|41352.8|41332.8|1
1732295510000|2024-11-22 17:11:50|41352.8|41332.8|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|17
1732295520000|2024-11-22 17:12:00|41357.6|41337.6|41365.3|41345.3|41365.3|41345.3|41355.2|41335.2|20
1732295530000|2024-11-22 17:12:10|41367.7|41347.7|41367.7|41347.7|41370.2|41350.2|41365.3|41345.3|6
1732295540000|2024-11-22 17:12:20|41370.1|41350.1|41372.7|41352.7|41372.7|41352.7|41367.6|41347.6|13
1732295550000|2024-11-22 17:12:30|||||||||6
1732295560000|2024-11-22 17:12:40|41372.9|41352.9|41375.3|41355.3|41375.3|41355.3|41372.9|41352.9|1
1732295570000|2024-11-22 17:12:50|41377.7|41357.7|41377.8|41357.8|41377.8|41357.8|41375.3|41355.3|20
1732295580000|2024-11-22 17:13:00|41375.4|41355.4|41377.8|41357.8|41377.8|41357.8|41375.4|41355.4|0
1732295590000|2024-11-22 17:13:10|41377.9|41357.9|41380.3|41360.3|41380.4|41360.4|41377.9|41357.9|6
1732295600000|2024-11-22 17:13:20|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|0
1732295610000|2024-11-22 17:13:30|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|3
1732295630000|2024-11-22 17:13:50|41382.9|41362.9|41385.3|41365.3|41385.3|41365.3|41382.9|41362.9|4
1732295640000|2024-11-22 17:14:00|41387.7|41367.7|41385.3|41365.3|41387.7|41367.7|41385.3|41365.3|3
1732295650000|2024-11-22 17:14:10|41385.2|41365.2|41380.3|41360.3|41385.2|41365.2|41380.3|41360.3|15
1732295660000|2024-11-22 17:14:20|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|0
1732295670000|2024-11-22 17:14:30|41377.8|41357.8|41380.2|41360.2|41380.2|41360.2|41377.8|41357.8|0
1732295680000|2024-11-22 17:14:40|41377.8|41357.8|41382.7|41362.7|41382.7|41362.7|41377.8|41357.8|2
1732295690000|2024-11-22 17:14:50|41380.3|41360.3|41380.3|41360.3|41382.8|41362.8|41380.3|41360.3|7
1732295700000|2024-11-22 17:15:00|41382.7|41362.7|41380.2|41360.2|41385.2|41365.2|41380.2|41360.2|0
1732295710000|2024-11-22 17:15:10|41380.1|41360.1|41375.2|41355.2|41380.1|41360.1|41375.2|41355.2|7
1732295720000|2024-11-22 17:15:20|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|1
1732295730000|2024-11-22 17:15:30|41374.9|41354.9|41374.9|41354.9|41375.1|41355.1|41374.9|41354.9|3
1732295740000|2024-11-22 17:15:40|||||||||1
1732295750000|2024-11-22 17:15:50|41372.4|41352.4|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|1
1732295760000|2024-11-22 17:16:00|41372.3|41352.3|41372.3|41352.3|41372.3|41352.3|41372.2|41352.2|5
1732295770000|2024-11-22 17:16:10|41372.2|41352.2|41372.2|41352.2|41372.3|41352.3|41372.2|41352.2|3
1732295780000|2024-11-22 17:16:20|41365.1|41345.1|41362.5|41342.5|41365.1|41345.1|41360|41340|4
1732295790000|2024-11-22 17:16:30|41362.3|41342.3|41360|41340|41365|41345|41360|41340|5
1732295800000|2024-11-22 17:16:40|41362.5|41342.5|41365|41345|41365|41345|41362.5|41342.5|2
1732295810000|2024-11-22 17:16:50|41362.6|41342.6|41365|41345|41365|41345|41362.6|41342.6|3
1732295820000|2024-11-22 17:17:00|41362.6|41342.6|41360|41340|41362.6|41342.6|41360|41340|41
1732295830000|2024-11-22 17:17:10|41355|41335|41355|41335|41355|41335|41355|41335|6
1732295840000|2024-11-22 17:17:20|41359.8|41339.8|41357.5|41337.5|41359.8|41339.8|41355|41335|2
1732295850000|2024-11-22 17:17:30|41355|41335|41355|41335|41355|41335|41355|41335|3
1732295860000|2024-11-22 17:17:40|41357.3|41337.3|41357.5|41337.5|41357.5|41337.5|41357.3|41337.3|2
1732295870000|2024-11-22 17:17:50|41357.6|41337.6|41362.3|41342.3|41362.3|41342.3|41357.6|41337.6|0
1732295880000|2024-11-22 17:18:00|41364.7|41344.7|41357.5|41337.5|41364.7|41344.7|41357.5|41337.5|3
1732295890000|2024-11-22 17:18:10|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|7
1732295900000|2024-11-22 17:18:20|||||||||3
1732295910000|2024-11-22 17:18:30|41357.5|41337.5|41355|41335|41357.5|41337.5|41350|41330|1
1732295940000|2024-11-22 17:19:00|41357.3|41337.3|41357.5|41337.5|41357.5|41337.5|41357.3|41337.3|13
1732295950000|2024-11-22 17:19:10|41359.8|41339.8|41359.7|41339.7|41359.8|41339.8|41359.7|41339.7|12
1732295960000|2024-11-22 17:19:20|41362.2|41342.2|41362.2|41342.2|41362.3|41342.3|41362.2|41342.2|1
1732295970000|2024-11-22 17:19:30|41362.1|41342.1|41359.8|41339.8|41362.3|41342.3|41359.7|41339.7|0
1732295980000|2024-11-22 17:19:40|41362.2|41342.2|41362.3|41342.3|41362.3|41342.3|41359.8|41339.8|1
1732295990000|2024-11-22 17:19:50|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|41360|41340|3
1732296000000|2024-11-22 17:20:00|41362.3|41342.3|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|0
1732296010000|2024-11-22 17:20:10|41359.7|41339.7|41359.6|41339.6|41359.7|41339.7|41359.6|41339.6|4
1732296020000|2024-11-22 17:20:20|41359.7|41339.7|41359.6|41339.6|41359.7|41339.7|41359.6|41339.6|2
1732296030000|2024-11-22 17:20:30|41359.8|41339.8|41362.3|41342.3|41364.7|41344.7|41359.7|41339.7|12
1732296040000|2024-11-22 17:20:40|41362.4|41342.4|41362.2|41342.2|41364.7|41344.7|41359.7|41339.7|8
1732296050000|2024-11-22 17:20:50|41364.7|41344.7|41364.9|41344.9|41364.9|41344.9|41362.4|41342.4|0
1732296060000|2024-11-22 17:21:00|41367.2|41347.2|41370|41350|41370|41350|41367.2|41347.2|3
1732296070000|2024-11-22 17:21:10|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|7
1732296080000|2024-11-22 17:21:20|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|41369.7|41349.7|2
1732296090000|2024-11-22 17:21:30|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|15
1732296100000|2024-11-22 17:21:40|41370|41350|41367.6|41347.6|41370|41350|41367.6|41347.6|16
1732296110000|2024-11-22 17:21:50|41370|41350|41370.1|41350.1|41370.2|41350.2|41370|41350|0
1732296120000|2024-11-22 17:22:00|41370.2|41350.2|41372.6|41352.6|41372.6|41352.6|41370.1|41350.1|0
1732296130000|2024-11-22 17:22:10|41375|41355|41377.5|41357.5|41377.5|41357.5|41375|41355|8
1732296150000|2024-11-22 17:22:30|41377.6|41357.6|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|2
1732296160000|2024-11-22 17:22:40|41377.4|41357.4|41375|41355|41377.4|41357.4|41375|41355|16
1732296170000|2024-11-22 17:22:50|41374.9|41354.9|41370|41350|41374.9|41354.9|41370|41350|1
1732296180000|2024-11-22 17:23:00|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|1
1732296190000|2024-11-22 17:23:10|||||||||3
1732296200000|2024-11-22 17:23:20|||||||||3
1732296210000|2024-11-22 17:23:30|||||||||5
1732296220000|2024-11-22 17:23:40|41367.4|41347.4|41370|41350|41370|41350|41365|41345|2
1732296230000|2024-11-22 17:23:50|||||||||11
1732296240000|2024-11-22 17:24:00|||||||||4
1732296250000|2024-11-22 17:24:10|41372.6|41352.6|41375|41355|41375|41355|41370|41350|5
1732296260000|2024-11-22 17:24:20|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|1
1732296270000|2024-11-22 17:24:30|41375.2|41355.2|41375.2|41355.2|41375.3|41355.3|41375.2|41355.2|11
1732296280000|2024-11-22 17:24:40|41375.3|41355.3|41375.2|41355.2|41375.3|41355.3|41375.2|41355.2|0
1732296290000|2024-11-22 17:24:50|41375.3|41355.3|41377.7|41357.7|41380.2|41360.2|41375.2|41355.2|13
1732296300000|2024-11-22 17:25:00|41380.1|41360.1|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|0
1732296310000|2024-11-22 17:25:10|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|3
1732296320000|2024-11-22 17:25:20|41380.2|41360.2|41380.2|41360.2|41385|41365|41380.2|41360.2|5
1732296330000|2024-11-22 17:25:30|41380|41360|41380.2|41360.2|41380.2|41360.2|41380|41360|3
1732296340000|2024-11-22 17:25:40|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|0
1732296350000|2024-11-22 17:25:50|41385|41365|41382.6|41362.6|41385|41365|41382.6|41362.6|1
1732296360000|2024-11-22 17:26:00|41385.1|41365.1|41390.3|41370.3|41390.3|41370.3|41385.1|41365.1|5
1732296370000|2024-11-22 17:26:10|41390.5|41370.5|41395.2|41375.2|41395.2|41375.2|41390.5|41370.5|7
1732296380000|2024-11-22 17:26:20|41400|41380|41400|41380|41402.4|41382.4|41400|41380|2
1732296390000|2024-11-22 17:26:30|||||||||8
1732296400000|2024-11-22 17:26:40|41399.9|41379.9|41400|41380|41400|41380|41399.9|41379.9|1
1732296410000|2024-11-22 17:26:50|41397.6|41377.6|41395.1|41375.1|41400.1|41380.1|41395.1|41375.1|23
1732296420000|2024-11-22 17:27:00|41395.2|41375.2|41395.2|41375.2|41397.6|41377.6|41395.2|41375.2|0
1732296430000|2024-11-22 17:27:10|41397.6|41377.6|41400.1|41380.1|41400.1|41380.1|41395.2|41375.2|6
1732296440000|2024-11-22 17:27:20|41402.5|41382.5|41405|41385|41405|41385|41400.1|41380.1|8
1732296450000|2024-11-22 17:27:30|41407.4|41387.4|41405|41385|41407.4|41387.4|41405|41385|5
1732296460000|2024-11-22 17:27:40|41402.6|41382.6|41405.1|41385.1|41407.6|41387.6|41402.6|41382.6|2
1732296470000|2024-11-22 17:27:50|41407.5|41387.5|41405.1|41385.1|41407.6|41387.6|41405.1|41385.1|0
1732296480000|2024-11-22 17:28:00|41407.5|41387.5|41405|41385|41407.5|41387.5|41405|41385|0
1732296490000|2024-11-22 17:28:10|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|4
1732296500000|2024-11-22 17:28:20|41407.6|41387.6|41405.2|41385.2|41410|41390|41405.2|41385.2|0
1732296510000|2024-11-22 17:28:30|||||||||4
1732296520000|2024-11-22 17:28:40|41402.8|41382.8|41405|41385|41410|41390|41402.6|41382.6|10
1732296530000|2024-11-22 17:28:50|41402.6|41382.6|41402.5|41382.5|41405|41385|41402.5|41382.5|5
1732296540000|2024-11-22 17:29:00|41400.1|41380.1|41400.2|41380.2|41400.2|41380.2|41400.1|41380.1|1
1732296550000|2024-11-22 17:29:10|41397.7|41377.7|41405.1|41385.1|41405.1|41385.1|41397.7|41377.7|7
1732296560000|2024-11-22 17:29:20|41402.6|41382.6|41405|41385|41405.1|41385.1|41402.6|41382.6|1
1732296570000|2024-11-22 17:29:30|41402.6|41382.6|41400.1|41380.1|41405|41385|41400.1|41380.1|0
1732296580000|2024-11-22 17:29:40|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|3
1732296590000|2024-11-22 17:29:50|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|5
1732296600000|2024-11-22 17:30:00|41400.1|41380.1|41397.6|41377.6|41400.1|41380.1|41395.2|41375.2|1
1732296610000|2024-11-22 17:30:10|41395.2|41375.2|41397.6|41377.6|41397.6|41377.6|41395.2|41375.2|9
1732296620000|2024-11-22 17:30:20|41395.2|41375.2|41395|41375|41397.5|41377.5|41395|41375|1
1732296630000|2024-11-22 17:30:30|41394.9|41374.9|41390.1|41370.1|41394.9|41374.9|41390.1|41370.1|2
1732296640000|2024-11-22 17:30:40|41390|41370|41390|41370|41390.1|41370.1|41390|41370|2
1732296650000|2024-11-22 17:30:50|||||||||3
1732296660000|2024-11-22 17:31:00|41387.6|41367.6|41387.5|41367.5|41390|41370|41387.5|41367.5|5
1732296670000|2024-11-22 17:31:10|41390|41370|41390|41370|41390|41370|41385.1|41365.1|5
1732296680000|2024-11-22 17:31:20|41387.5|41367.5|41387.5|41367.5|41390|41370|41387.5|41367.5|1
1732296690000|2024-11-22 17:31:30|41387.6|41367.6|41390.2|41370.2|41390.2|41370.2|41385.1|41365.1|5
1732296700000|2024-11-22 17:31:40|41392.6|41372.6|41390.2|41370.2|41392.6|41372.6|41390.2|41370.2|0
1732296710000|2024-11-22 17:31:50|41392.6|41372.6|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|0
1732296720000|2024-11-22 17:32:00|41395|41375|41395|41375|41395|41375|41395|41375|1
1732296730000|2024-11-22 17:32:10|41392.6|41372.6|41395.1|41375.1|41395.1|41375.1|41392.6|41372.6|7
1732296740000|2024-11-22 17:32:20|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|0
1732296750000|2024-11-22 17:32:30|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|19
1732296760000|2024-11-22 17:32:40|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|3
1732296770000|2024-11-22 17:32:50|||||||||1
1732296780000|2024-11-22 17:33:00|41402.7|41382.7|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|3
1732296790000|2024-11-22 17:33:10|41402.6|41382.6|41402.7|41382.7|41405.1|41385.1|41400.2|41380.2|8
1732296800000|2024-11-22 17:33:20|41402.6|41382.6|41400.1|41380.1|41402.6|41382.6|41400.1|41380.1|1
1732296810000|2024-11-22 17:33:30|41400.2|41380.2|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|1
1732296820000|2024-11-22 17:33:40|41395.4|41375.4|41395.2|41375.2|41395.4|41375.4|41395.2|41375.2|1
1732296830000|2024-11-22 17:33:50|41395.4|41375.4|41395.1|41375.1|41395.4|41375.4|41395.1|41375.1|2
1732296840000|2024-11-22 17:34:00|41395|41375|41390.4|41370.4|41395.1|41375.1|41390.2|41370.2|5
1732296850000|2024-11-22 17:34:10|41390.2|41370.2|41390.1|41370.1|41390.4|41370.4|41390.1|41370.1|6
1732296860000|2024-11-22 17:34:20|41387.7|41367.7|41390.1|41370.1|41390.1|41370.1|41385.2|41365.2|0
1732296870000|2024-11-22 17:34:30|41387.7|41367.7|41390.1|41370.1|41390.2|41370.2|41387.7|41367.7|4
1732296880000|2024-11-22 17:34:40|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|0
1732296890000|2024-11-22 17:34:50|41390.3|41370.3|41390.1|41370.1|41390.3|41370.3|41387.8|41367.8|2
1732296900000|2024-11-22 17:35:00|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|1
1732296910000|2024-11-22 17:35:10|41390.1|41370.1|41390.3|41370.3|41390.3|41370.3|41387.6|41367.6|7
1732296920000|2024-11-22 17:35:20|41392.6|41372.6|41392.6|41372.6|41392.6|41372.6|41390.3|41370.3|1
1732296930000|2024-11-22 17:35:30|41395|41375|41395|41375|41395|41375|41395|41375|4
1732296940000|2024-11-22 17:35:40|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41392.6|41372.6|1
1732296950000|2024-11-22 17:35:50|41395|41375|41395|41375|41395|41375|41392.6|41372.6|0
1732296960000|2024-11-22 17:36:00|41392.6|41372.6|41390.3|41370.3|41395.1|41375.1|41390.3|41370.3|5
1732296970000|2024-11-22 17:36:10|41392.6|41372.6|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|4
1732296980000|2024-11-22 17:36:20|41390.3|41370.3|41390.1|41370.1|41390.3|41370.3|41390.1|41370.1|0
1732296990000|2024-11-22 17:36:30|41390|41370|41385|41365|41390|41370|41385|41365|8
1732297000000|2024-11-22 17:36:40|41382.6|41362.6|41380.3|41360.3|41385.1|41365.1|41380.3|41360.3|0
1732297010000|2024-11-22 17:36:50|41382.6|41362.6|41385.3|41365.3|41385.3|41365.3|41382.6|41362.6|1
1732297020000|2024-11-22 17:37:00|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|41385.3|41365.3|2
1732297030000|2024-11-22 17:37:10|41385.3|41365.3|41385.3|41365.3|41387.6|41367.6|41385.3|41365.3|3
1732297040000|2024-11-22 17:37:20|41385.1|41365.1|41385.3|41365.3|41385.3|41365.3|41382.6|41362.6|4
1732297050000|2024-11-22 17:37:30|41387.6|41367.6|41385.3|41365.3|41387.6|41367.6|41385.1|41365.1|3
1732297060000|2024-11-22 17:37:40|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|4
1732297070000|2024-11-22 17:37:50|41387.6|41367.6|41387.8|41367.8|41387.8|41367.8|41387.6|41367.6|3
1732297080000|2024-11-22 17:38:00|41387.6|41367.6|41390.3|41370.3|41390.3|41370.3|41387.6|41367.6|1
1732297090000|2024-11-22 17:38:10|||||||||3
1732297100000|2024-11-22 17:38:20|41390.1|41370.1|41387.8|41367.8|41390.1|41370.1|41385.3|41365.3|4
1732297110000|2024-11-22 17:38:30|41390.1|41370.1|41390.3|41370.3|41392.6|41372.6|41390.1|41370.1|4
1732297120000|2024-11-22 17:38:40|41390.4|41370.4|41390.1|41370.1|41395.1|41375.1|41390.1|41370.1|3
1732297130000|2024-11-22 17:38:50|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41387.8|41367.8|3
1732297140000|2024-11-22 17:39:00|41390.4|41370.4|41392.9|41372.9|41392.9|41372.9|41390.3|41370.3|38
1732297150000|2024-11-22 17:39:10|41390.5|41370.5|41390.4|41370.4|41390.5|41370.5|41390.4|41370.4|3
1732297160000|2024-11-22 17:39:20|41390.3|41370.3|41387.9|41367.9|41390.4|41370.4|41387.9|41367.9|0
1732297170000|2024-11-22 17:39:30|41387.8|41367.8|41380.5|41360.5|41387.8|41367.8|41380.5|41360.5|2
1732297180000|2024-11-22 17:39:40|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41380.3|41360.3|2
1732297190000|2024-11-22 17:39:50|41385.3|41365.3|41383|41363|41385.4|41365.4|41383|41363|4
1732297200000|2024-11-22 17:40:00|41380.5|41360.5|41383|41363|41385.4|41365.4|41380.5|41360.5|7
1732297210000|2024-11-22 17:40:10|41385.4|41365.4|41385.4|41365.4|41385.5|41365.5|41382.9|41362.9|4
1732297220000|2024-11-22 17:40:20|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41383|41363|6
1732297230000|2024-11-22 17:40:30|41385.7|41365.7|41393.1|41373.1|41393.1|41373.1|41385.7|41365.7|7
1732297240000|2024-11-22 17:40:40|41395.7|41375.7|41398.2|41378.2|41398.2|41378.2|41395.7|41375.7|7
1732297250000|2024-11-22 17:40:50|41400.6|41380.6|41405.5|41385.5|41405.5|41385.5|41400.6|41380.6|5
1732297260000|2024-11-22 17:41:00|41408|41388|41405.6|41385.6|41408.1|41388.1|41405.6|41385.6|8
1732297270000|2024-11-22 17:41:10|41400.4|41380.4|41400.3|41380.3|41400.4|41380.4|41400.3|41380.3|31
1732297280000|2024-11-22 17:41:20|41400.2|41380.2|41395.4|41375.4|41400.2|41380.2|41390.6|41370.6|8
1732297290000|2024-11-22 17:41:30|41393|41373|41395.4|41375.4|41397.9|41377.9|41393|41373|5
1732297300000|2024-11-22 17:41:40|41395.5|41375.5|41397.9|41377.9|41397.9|41377.9|41395.5|41375.5|9
1732297310000|2024-11-22 17:41:50|41400.4|41380.4|41395.5|41375.5|41402.8|41382.8|41395.5|41375.5|23
1732297320000|2024-11-22 17:42:00|41395.4|41375.4|41395.4|41375.4|41395.5|41375.5|41395.4|41375.4|1
1732297330000|2024-11-22 17:42:10|41393|41373|41395.6|41375.6|41395.6|41375.6|41390.5|41370.5|6
1732297340000|2024-11-22 17:42:20|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|11
1732297350000|2024-11-22 17:42:30|41398.2|41378.2|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|1
1732297360000|2024-11-22 17:42:40|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|2
1732297390000|2024-11-22 17:43:10|41408|41388|41408.1|41388.1|41408.1|41388.1|41408|41388|9
1732297400000|2024-11-22 17:43:20|41410.5|41390.5|41413.1|41393.1|41413.1|41393.1|41410.5|41390.5|4
1732297410000|2024-11-22 17:43:30|41410.7|41390.7|41410.7|41390.7|41413.1|41393.1|41410.7|41390.7|7
1732297420000|2024-11-22 17:43:40|41413.1|41393.1|41410.7|41390.7|41415.6|41395.6|41410.7|41390.7|8
1732297430000|2024-11-22 17:43:50|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|3
1732297440000|2024-11-22 17:44:00|41408.2|41388.2|41405.6|41385.6|41408.2|41388.2|41405.6|41385.6|3
1732297450000|2024-11-22 17:44:10|41405.7|41385.7|41405.6|41385.6|41405.7|41385.7|41405.6|41385.6|6
1732297460000|2024-11-22 17:44:20|41405.7|41385.7|41408.1|41388.1|41410.5|41390.5|41405.7|41385.7|7
1732297470000|2024-11-22 17:44:30|41410.5|41390.5|41410.6|41390.6|41410.6|41390.6|41405.7|41385.7|4
1732297480000|2024-11-22 17:44:40|41408.2|41388.2|41410.6|41390.6|41410.6|41390.6|41408.2|41388.2|1
1732297490000|2024-11-22 17:44:50|41410.7|41390.7|41413.1|41393.1|41413.1|41393.1|41410.6|41390.6|1
1732297500000|2024-11-22 17:45:00|41410.7|41390.7|41410.5|41390.5|41410.7|41390.7|41408.1|41388.1|7
1732297510000|2024-11-22 17:45:10|41408|41388|41405.6|41385.6|41408|41388|41403.3|41383.3|4
1732297520000|2024-11-22 17:45:20|41403.1|41383.1|41395.5|41375.5|41403.1|41383.1|41395.5|41375.5|15
1732297530000|2024-11-22 17:45:30|41393.1|41373.1|41393.1|41373.1|41393.1|41373.1|41393|41373|3
1732297540000|2024-11-22 17:45:40|41393|41373|41393.1|41373.1|41393.1|41373.1|41393|41373|3
1732297550000|2024-11-22 17:45:50|41393|41373|41393.1|41373.1|41393.1|41373.1|41393|41373|12
1732297560000|2024-11-22 17:46:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41393|41373|5
1732297570000|2024-11-22 17:46:10|41395.6|41375.6|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|12
1732297580000|2024-11-22 17:46:20|41393.3|41373.3|41395.8|41375.8|41395.8|41375.8|41393.3|41373.3|4
1732297590000|2024-11-22 17:46:30|41395.6|41375.6|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|9
1732297600000|2024-11-22 17:46:40|41390.8|41370.8|41390.8|41370.8|41393.1|41373.1|41390.6|41370.6|1
1732297610000|2024-11-22 17:46:50|41390.6|41370.6|41395.6|41375.6|41395.6|41375.6|41390.6|41370.6|1
1732297620000|2024-11-22 17:47:00|41395.5|41375.5|41393.1|41373.1|41395.5|41375.5|41390.6|41370.6|0
1732297630000|2024-11-22 17:47:10|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|5
1732297640000|2024-11-22 17:47:20|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|4
1732297650000|2024-11-22 17:47:30|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|4
1732297660000|2024-11-22 17:47:40|41398.4|41378.4|41403.3|41383.3|41403.3|41383.3|41398.4|41378.4|4
1732297670000|2024-11-22 17:47:50|41403.1|41383.1|41400.6|41380.6|41403.3|41383.3|41400.6|41380.6|5
1732297680000|2024-11-22 17:48:00|41400.8|41380.8|41400.8|41380.8|41403.1|41383.1|41400.6|41380.6|4
1732297690000|2024-11-22 17:48:10|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|41400.6|41380.6|3
1732297700000|2024-11-22 17:48:20|41400.8|41380.8|41405.6|41385.6|41405.6|41385.6|41400.8|41380.8|1
1732297710000|2024-11-22 17:48:30|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41405.6|41385.6|5
1732297720000|2024-11-22 17:48:40|41405.6|41385.6|41405.6|41385.6|41405.8|41385.8|41405.6|41385.6|3
1732297730000|2024-11-22 17:48:50|41405.8|41385.8|41405.6|41385.6|41408.1|41388.1|41405.6|41385.6|2
1732297740000|2024-11-22 17:49:00|41403.3|41383.3|41408.1|41388.1|41408.1|41388.1|41403.3|41383.3|8
1732297750000|2024-11-22 17:49:10|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|3
1732297760000|2024-11-22 17:49:20|41408.1|41388.1|41408.1|41388.1|41408.1|41388.1|41405.8|41385.8|0
1732297770000|2024-11-22 17:49:30|41408.2|41388.2|41405.8|41385.8|41408.2|41388.2|41405.8|41385.8|0
1732297780000|2024-11-22 17:49:40|41405.5|41385.5|41403.2|41383.2|41405.5|41385.5|41403.2|41383.2|11
1732297790000|2024-11-22 17:49:50|41403|41383|41403|41383|41403.2|41383.2|41403|41383|7
1732297800000|2024-11-22 17:50:00|41400.7|41380.7|41400.7|41380.7|41405.5|41385.5|41400.7|41380.7|3
1732297810000|2024-11-22 17:50:10|41400.8|41380.8|41403|41383|41403.2|41383.2|41400.5|41380.5|4
1732297820000|2024-11-22 17:50:20|41403.2|41383.2|41403|41383|41403.2|41383.2|41400.7|41380.7|5
1732297830000|2024-11-22 17:50:30|41400.7|41380.7|41400.5|41380.5|41400.7|41380.7|41398|41378|54
1732297840000|2024-11-22 17:50:40|41398|41378|41400.4|41380.4|41400.5|41380.5|41398|41378|7
1732297850000|2024-11-22 17:50:50|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|4
1732297860000|2024-11-22 17:51:00|41402.9|41382.9|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|5
1732297870000|2024-11-22 17:51:10|||||||||9
1732297880000|2024-11-22 17:51:20|||||||||3
1732297890000|2024-11-22 17:51:30|41403|41383|41405.4|41385.4|41405.4|41385.4|41400.5|41380.5|6
1732297900000|2024-11-22 17:51:40|||||||||10
1732297910000|2024-11-22 17:51:50|||||||||3
1732297920000|2024-11-22 17:52:00|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|93
1732297930000|2024-11-22 17:52:10|41405.9|41385.9|41410.8|41390.8|41410.8|41390.8|41405.8|41385.8|15
1732297940000|2024-11-22 17:52:20|41413.2|41393.2|41410.8|41390.8|41413.2|41393.2|41410.8|41390.8|3
1732297950000|2024-11-22 17:52:30|41410.5|41390.5|41405.8|41385.8|41410.7|41390.7|41405.8|41385.8|13
1732297960000|2024-11-22 17:52:40|41405.7|41385.7|41405.8|41385.8|41405.8|41385.8|41405.7|41385.7|4
1732297970000|2024-11-22 17:52:50|41405.7|41385.7|41410.7|41390.7|41410.7|41390.7|41405.7|41385.7|9
1732297980000|2024-11-22 17:53:00|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|58
1732297990000|2024-11-22 17:53:10|41410.9|41390.9|41408.4|41388.4|41413.3|41393.3|41408.4|41388.4|25
1732298000000|2024-11-22 17:53:20|41408.5|41388.5|41408.4|41388.4|41411|41391|41408.4|41388.4|11
1732298010000|2024-11-22 17:53:30|41405.9|41385.9|41408.3|41388.3|41408.3|41388.3|41405.9|41385.9|5
1732298020000|2024-11-22 17:53:40|41405.9|41385.9|41408.2|41388.2|41410.7|41390.7|41405.8|41385.8|6
1732298030000|2024-11-22 17:53:50|41405.8|41385.8|41408.2|41388.2|41408.2|41388.2|41405.8|41385.8|0
1732298040000|2024-11-22 17:54:00|41405.8|41385.8|41408.2|41388.2|41408.2|41388.2|41405.7|41385.7|3
1732298050000|2024-11-22 17:54:10|41410.6|41390.6|41405.8|41385.8|41410.7|41390.7|41405.7|41385.7|2
1732298060000|2024-11-22 17:54:20|41408.2|41388.2|41410.7|41390.7|41410.7|41390.7|41405.8|41385.8|4
1732298070000|2024-11-22 17:54:30|41410.6|41390.6|41410.7|41390.7|41410.7|41390.7|41405.8|41385.8|4
1732298080000|2024-11-22 17:54:40|41413.1|41393.1|41410.7|41390.7|41413.1|41393.1|41410.7|41390.7|7
1732298090000|2024-11-22 17:54:50|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|10
1732298100000|2024-11-22 17:55:00|41410.4|41390.4|41408.1|41388.1|41410.4|41390.4|41408.1|41388.1|49
1732298110000|2024-11-22 17:55:10|41405.7|41385.7|41403.2|41383.2|41405.7|41385.7|41400.7|41380.7|9
1732298120000|2024-11-22 17:55:20|41400.8|41380.8|41400.7|41380.7|41403.2|41383.2|41398.2|41378.2|13
1732298130000|2024-11-22 17:55:30|41398.2|41378.2|41398.3|41378.3|41398.3|41378.3|41395.8|41375.8|3
1732298140000|2024-11-22 17:55:40|41400.7|41380.7|41388.3|41368.3|41400.8|41380.8|41388.3|41368.3|24
1732298150000|2024-11-22 17:55:50|41385.8|41365.8|41380.8|41360.8|41388.3|41368.3|41380.8|41360.8|15
1732298160000|2024-11-22 17:56:00|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|27
1732298170000|2024-11-22 17:56:10|41378.2|41358.2|41375.8|41355.8|41380.8|41360.8|41375.8|41355.8|6
1732298180000|2024-11-22 17:56:20|41378.3|41358.3|41375.8|41355.8|41380.8|41360.8|41375.8|41355.8|4
1732298190000|2024-11-22 17:56:30|41375.9|41355.9|41378.3|41358.3|41378.3|41358.3|41375.9|41355.9|2
1732298200000|2024-11-22 17:56:40|41378.2|41358.2|41380.7|41360.7|41380.8|41360.8|41375.8|41355.8|1
1732298210000|2024-11-22 17:56:50|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41375.8|41355.8|7
1732298220000|2024-11-22 17:57:00|41378.2|41358.2|41375.8|41355.8|41380.7|41360.7|41375.8|41355.8|7
1732298230000|2024-11-22 17:57:10|41378.2|41358.2|41378.5|41358.5|41378.5|41358.5|41373.3|41353.3|148
1732298240000|2024-11-22 17:57:20|41378.4|41358.4|41371|41351|41378.4|41358.4|41371|41351|15
1732298250000|2024-11-22 17:57:30|41370.9|41350.9|41366|41346|41371|41351|41366|41346|26
1732298260000|2024-11-22 17:57:40|41365.9|41345.9|41363.5|41343.5|41366|41346|41363.5|41343.5|9
1732298270000|2024-11-22 17:57:50|41365.9|41345.9|41361.1|41341.1|41366|41346|41361.1|41341.1|37
1732298280000|2024-11-22 17:58:00|41363.5|41343.5|41361.3|41341.3|41366.1|41346.1|41361|41341|20
1732298290000|2024-11-22 17:58:10|41358.9|41338.9|41356.3|41336.3|41361.3|41341.3|41356.3|41336.3|200
1732298300000|2024-11-22 17:58:20|41356.1|41336.1|41346.3|41326.3|41356.1|41336.1|41346.3|41326.3|77
1732298310000|2024-11-22 17:58:30|41346|41326|41343.6|41323.6|41346|41326|41341.1|41321.1|49
1732298320000|2024-11-22 17:58:40|41343.8|41323.8|41338.6|41318.6|41343.8|41323.8|41338.6|41318.6|12
1732298330000|2024-11-22 17:58:50|41338.5|41318.5|41326.4|41306.4|41338.5|41318.5|41326.3|41306.3|19
1732298340000|2024-11-22 17:59:00|41331.3|41311.3|41316.1|41296.1|41331.3|41311.3|41316.1|41296.1|59
1732298350000|2024-11-22 17:59:10|41321|41301|41295.9|41275.9|41325.8|41305.8|41295.9|41275.9|73
1732298360000|2024-11-22 17:59:20|41300.8|41280.8|41295.8|41275.8|41301|41281|41291|41271|41
1732298370000|2024-11-22 17:59:30|41298.2|41278.2|41320.7|41300.7|41320.7|41300.7|41298.2|41278.2|50
1732298380000|2024-11-22 17:59:40|41315.9|41295.9|41321|41301|41321|41301|41315.9|41295.9|68
1732298390000|2024-11-22 17:59:50|41326|41306|41326|41306|41330.9|41310.9|41325.9|41305.9|79
1732298400000|2024-11-22 18:00:00|41325.8|41305.8|41325.6|41305.6|41325.8|41305.8|41320.6|41300.6|60
1732298410000|2024-11-22 18:00:10|41325.7|41305.7|41325.7|41305.7|41328.1|41308.1|41323.2|41303.2|6
1732298420000|2024-11-22 18:00:20|41325.8|41305.8|41325.8|41305.8|41328.2|41308.2|41325.8|41305.8|24
1732298430000|2024-11-22 18:00:30|41328.2|41308.2|41330.6|41310.6|41330.6|41310.6|41325.8|41305.8|78
1732298440000|2024-11-22 18:00:40|41330.7|41310.7|41328.2|41308.2|41330.7|41310.7|41328.2|41308.2|2
1732298450000|2024-11-22 18:00:50|41330.7|41310.7|41325.7|41305.7|41330.7|41310.7|41325.7|41305.7|6
1732298460000|2024-11-22 18:01:00|41318.2|41298.2|41318.1|41298.1|41318.2|41298.2|41315.7|41295.7|22
1732298470000|2024-11-22 18:01:10|41318.2|41298.2|41320.6|41300.6|41320.6|41300.6|41315.6|41295.6|20
1732298480000|2024-11-22 18:01:20|41320.7|41300.7|41318.2|41298.2|41320.7|41300.7|41315.8|41295.8|6
1732298490000|2024-11-22 18:01:30|41320.7|41300.7|41323.3|41303.3|41323.3|41303.3|41320.7|41300.7|6
1732298500000|2024-11-22 18:01:40|41323.2|41303.2|41320.8|41300.8|41325.6|41305.6|41320.8|41300.8|4
1732298510000|2024-11-22 18:01:50|41323.2|41303.2|41320.7|41300.7|41323.2|41303.2|41320.7|41300.7|27
1732298520000|2024-11-22 18:02:00|41318.3|41298.3|41315.9|41295.9|41320.7|41300.7|41315.9|41295.9|5
1732298530000|2024-11-22 18:02:10|41318.3|41298.3|41320.7|41300.7|41320.7|41300.7|41318.3|41298.3|0
1732298540000|2024-11-22 18:02:20|41318.3|41298.3|41315.7|41295.7|41318.3|41298.3|41315.7|41295.7|6
1732298550000|2024-11-22 18:02:30|41318.2|41298.2|41320.6|41300.6|41320.6|41300.6|41318.2|41298.2|0
1732298560000|2024-11-22 18:02:40|41318.2|41298.2|41318.2|41298.2|41320.6|41300.6|41318.2|41298.2|0
1732298570000|2024-11-22 18:02:50|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41318.2|41298.2|10
1732298580000|2024-11-22 18:03:00|41318.2|41298.2|41320.6|41300.6|41320.6|41300.6|41315.8|41295.8|6
1732298590000|2024-11-22 18:03:10|41318.2|41298.2|41320.6|41300.6|41320.6|41300.6|41318.2|41298.2|0
1732298600000|2024-11-22 18:03:20|||||||||3
1732298610000|2024-11-22 18:03:30|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41315.6|41295.6|6
1732298620000|2024-11-22 18:03:40|41320.6|41300.6|41315.7|41295.7|41320.6|41300.6|41315.7|41295.7|4
1732298630000|2024-11-22 18:03:50|41315.8|41295.8|41318.2|41298.2|41318.2|41298.2|41315.6|41295.6|4
1732298640000|2024-11-22 18:04:00|||||||||28
1732298650000|2024-11-22 18:04:10|||||||||1
1732298660000|2024-11-22 18:04:20|||||||||3
1732298670000|2024-11-22 18:04:30|||||||||17
1732298680000|2024-11-22 18:04:40|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|8
1732298690000|2024-11-22 18:04:50|41315.5|41295.5|41313.2|41293.2|41315.6|41295.6|41310.7|41290.7|6
1732298700000|2024-11-22 18:05:00|41310.6|41290.6|41315.8|41295.8|41320.8|41300.8|41310.6|41290.6|31
1732298710000|2024-11-22 18:05:10|41315.7|41295.7|41313.2|41293.2|41315.7|41295.7|41313.2|41293.2|1
1732298720000|2024-11-22 18:05:20|41313.3|41293.3|41315.7|41295.7|41318.1|41298.1|41313.2|41293.2|1
1732298730000|2024-11-22 18:05:30|41313.3|41293.3|41313.3|41293.3|41315.7|41295.7|41313.3|41293.3|0
1732298740000|2024-11-22 18:05:40|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41310.8|41290.8|1
1732298750000|2024-11-22 18:05:50|41313.3|41293.3|41315.7|41295.7|41315.7|41295.7|41313.3|41293.3|1
1732298760000|2024-11-22 18:06:00|41313.3|41293.3|41315.7|41295.7|41315.7|41295.7|41313.3|41293.3|0
1732298780000|2024-11-22 18:06:20|41313.3|41293.3|41315.7|41295.7|41315.7|41295.7|41313.3|41293.3|1
1732298790000|2024-11-22 18:06:30|41313.3|41293.3|41313.3|41293.3|41315.7|41295.7|41313.3|41293.3|0
1732298800000|2024-11-22 18:06:40|41315.7|41295.7|41310.6|41290.6|41315.7|41295.7|41310.6|41290.6|5
1732298810000|2024-11-22 18:06:50|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|41308.2|41288.2|0
1732298820000|2024-11-22 18:07:00|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|3
1732298830000|2024-11-22 18:07:10|41303.1|41283.1|41300.6|41280.6|41303.1|41283.1|41300.6|41280.6|2
1732298840000|2024-11-22 18:07:20|41298.1|41278.1|41303.4|41283.4|41303.4|41283.4|41298|41278|226
1732298850000|2024-11-22 18:07:30|||||||||1
1732298860000|2024-11-22 18:07:40|41303.3|41283.3|41300.9|41280.9|41303.3|41283.3|41300.9|41280.9|6
1732298870000|2024-11-22 18:07:50|41303.4|41283.4|41305.8|41285.8|41305.8|41285.8|41300.9|41280.9|5
1732298880000|2024-11-22 18:08:00|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|6
1732298890000|2024-11-22 18:08:10|41310.9|41290.9|41315.7|41295.7|41315.7|41295.7|41310.9|41290.9|2
1732298900000|2024-11-22 18:08:20|41313.3|41293.3|41315.7|41295.7|41315.7|41295.7|41313.3|41293.3|3
1732298910000|2024-11-22 18:08:30|41310.9|41290.9|41311.1|41291.1|41313.3|41293.3|41310.9|41290.9|2
1732298920000|2024-11-22 18:08:40|41310.9|41290.9|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|0
1732298930000|2024-11-22 18:08:50|41311.1|41291.1|41311.1|41291.1|41315.8|41295.8|41310.9|41290.9|10
1732298940000|2024-11-22 18:09:00|41313.4|41293.4|41316|41296|41316|41296|41313.4|41293.4|1
1732298950000|2024-11-22 18:09:10|41315.8|41295.8|41311.1|41291.1|41315.8|41295.8|41311|41291|11
1732298960000|2024-11-22 18:09:20|41311|41291|41311.1|41291.1|41311.1|41291.1|41311|41291|1
1732298970000|2024-11-22 18:09:30|41311|41291|41308.6|41288.6|41311.1|41291.1|41308.6|41288.6|2
1732298980000|2024-11-22 18:09:40|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|1
1732299000000|2024-11-22 18:10:00|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|41310.8|41290.8|3
1732299010000|2024-11-22 18:10:10|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|6
1732299040000|2024-11-22 18:10:40|||||||||1
1732299060000|2024-11-22 18:11:00|41308.5|41288.5|41310.8|41290.8|41313.5|41293.5|41308.5|41288.5|14
1732299070000|2024-11-22 18:11:10|41311|41291|41310.8|41290.8|41313.3|41293.3|41310.8|41290.8|4
1732299090000|2024-11-22 18:11:30|||||||||7
1732299100000|2024-11-22 18:11:40|41311|41291|41315.8|41295.8|41315.8|41295.8|41311|41291|4
1732299110000|2024-11-22 18:11:50|41310.8|41290.8|41310.7|41290.7|41310.8|41290.8|41310.7|41290.7|56
1732299120000|2024-11-22 18:12:00|41310.8|41290.8|41315.6|41295.6|41315.6|41295.6|41310.8|41290.8|2
1732299130000|2024-11-22 18:12:10|41318|41298|41318|41298|41318|41298|41318|41298|4
1732299140000|2024-11-22 18:12:20|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|1
1732299150000|2024-11-22 18:12:30|41318|41298|41315.6|41295.6|41318|41298|41315.6|41295.6|1
1732299160000|2024-11-22 18:12:40|||||||||1
1732299170000|2024-11-22 18:12:50|41318|41298|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|3
1732299180000|2024-11-22 18:13:00|41318|41298|41320.6|41300.6|41320.6|41300.6|41318|41298|2
1732299190000|2024-11-22 18:13:10|41318.1|41298.1|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|3
1732299200000|2024-11-22 18:13:20|||||||||1
1732299220000|2024-11-22 18:13:40|41320.7|41300.7|41328.4|41308.4|41328.5|41308.5|41320.7|41300.7|65
1732299230000|2024-11-22 18:13:50|41326|41306|41330.6|41310.6|41330.7|41310.7|41326|41306|14
1732299240000|2024-11-22 18:14:00|41328.2|41308.2|41330.6|41310.6|41330.7|41310.7|41325.9|41305.9|1
1732299250000|2024-11-22 18:14:10|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|41330.6|41310.6|3
1732299260000|2024-11-22 18:14:20|41330.6|41310.6|41330.9|41310.9|41333.2|41313.2|41330.6|41310.6|1
1732299270000|2024-11-22 18:14:30|41333.2|41313.2|41335.6|41315.6|41335.6|41315.6|41330.9|41310.9|0
1732299280000|2024-11-22 18:14:40|41335.7|41315.7|41333.2|41313.2|41335.7|41315.7|41333.2|41313.2|0
1732299290000|2024-11-22 18:14:50|41335.6|41315.6|41330.7|41310.7|41335.6|41315.6|41330.7|41310.7|1
1732299300000|2024-11-22 18:15:00|41333.1|41313.1|41330.7|41310.7|41333.1|41313.1|41330.6|41310.6|0
1732299310000|2024-11-22 18:15:10|41330.6|41310.6|41330.6|41310.6|41330.7|41310.7|41330.6|41310.6|0
1732299320000|2024-11-22 18:15:20|41330.7|41310.7|41335.6|41315.6|41335.6|41315.6|41330.7|41310.7|1
1732299330000|2024-11-22 18:15:30|41338|41318|41335.6|41315.6|41338|41318|41335.6|41315.6|14
1732299350000|2024-11-22 18:15:50|41335.7|41315.7|41335.7|41315.7|41335.7|41315.7|41335.6|41315.6|1
1732299360000|2024-11-22 18:16:00|41335.6|41315.6|41335.6|41315.6|41335.7|41315.7|41335.6|41315.6|1
1732299370000|2024-11-22 18:16:10|41333.2|41313.2|41335.6|41315.6|41335.6|41315.6|41333.2|41313.2|0
1732299380000|2024-11-22 18:16:20|41333.2|41313.2|41335.6|41315.6|41335.6|41315.6|41333.2|41313.2|0
1732299390000|2024-11-22 18:16:30|41333.2|41313.2|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|2
1732299400000|2024-11-22 18:16:40|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|0
1732299410000|2024-11-22 18:16:50|41333.1|41313.1|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|2
1732299440000|2024-11-22 18:17:20|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|0
1732299460000|2024-11-22 18:17:40|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|1
1732299470000|2024-11-22 18:17:50|41335.6|41315.6|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|0
1732299480000|2024-11-22 18:18:00|41330.8|41310.8|41340.9|41320.9|41341|41321|41330.8|41310.8|4
1732299490000|2024-11-22 18:18:10|41343.3|41323.3|41343.3|41323.3|41343.3|41323.3|41343.1|41323.1|0
1732299500000|2024-11-22 18:18:20|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41343.3|41323.3|0
1732299510000|2024-11-22 18:18:30|41343.3|41323.3|41343.3|41323.3|41345.6|41325.6|41343.3|41323.3|0
1732299520000|2024-11-22 18:18:40|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|1
1732299530000|2024-11-22 18:18:50|41338.4|41318.4|41340.8|41320.8|41340.8|41320.8|41338.4|41318.4|0
1732299540000|2024-11-22 18:19:00|41343.1|41323.1|41343.3|41323.3|41345.6|41325.6|41343.1|41323.1|4
1732299550000|2024-11-22 18:19:10|41340.6|41320.6|41340.8|41320.8|41343.1|41323.1|41340.6|41320.6|2
1732299560000|2024-11-22 18:19:20|41340.6|41320.6|41343.3|41323.3|41343.3|41323.3|41340.6|41320.6|0
1732299570000|2024-11-22 18:19:30|41340.9|41320.9|41340.6|41320.6|41343.3|41323.3|41340.6|41320.6|7
1732299600000|2024-11-22 18:20:00|41340.8|41320.8|41341|41321|41341|41321|41335.9|41315.9|38
1732299610000|2024-11-22 18:20:10|||||||||1
1732299620000|2024-11-22 18:20:20|41341.1|41321.1|41343.6|41323.6|41343.6|41323.6|41341.1|41321.1|0
1732299630000|2024-11-22 18:20:30|41346|41326|41350.9|41330.9|41350.9|41330.9|41346|41326|0
1732299640000|2024-11-22 18:20:40|41348.5|41328.5|41348.5|41328.5|41348.5|41328.5|41348.4|41328.4|2
1732299650000|2024-11-22 18:20:50|41351|41331|41353.5|41333.5|41353.5|41333.5|41351|41331|0
1732299660000|2024-11-22 18:21:00|41353.4|41333.4|41351|41331|41353.5|41333.5|41351|41331|4
1732299670000|2024-11-22 18:21:10|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|2
1732299680000|2024-11-22 18:21:20|41351|41331|41351|41331|41351|41331|41351|41331|0
1732299690000|2024-11-22 18:21:30|41351.1|41331.1|41351|41331|41351.1|41331.1|41351|41331|4
1732299710000|2024-11-22 18:21:50|41351.1|41331.1|41353.5|41333.5|41353.5|41333.5|41351.1|41331.1|1
1732299720000|2024-11-22 18:22:00|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|0
1732299730000|2024-11-22 18:22:10|41353.5|41333.5|41351.1|41331.1|41353.5|41333.5|41351.1|41331.1|0
1732299740000|2024-11-22 18:22:20|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.5|41333.5|0
1732299750000|2024-11-22 18:22:30|41353.5|41333.5|41351|41331|41353.6|41333.6|41351|41331|26
1732299760000|2024-11-22 18:22:40|41353.5|41333.5|41351|41331|41353.5|41333.5|41351|41331|0
1732299770000|2024-11-22 18:22:50|41351.1|41331.1|41356.1|41336.1|41356.1|41336.1|41351.1|41331.1|1
1732299780000|2024-11-22 18:23:00|||||||||4
1732299790000|2024-11-22 18:23:10|41358.7|41338.7|41358.7|41338.7|41361.1|41341.1|41358.7|41338.7|5
1732299800000|2024-11-22 18:23:20|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|0
1732299810000|2024-11-22 18:23:30|41361|41341|41358.6|41338.6|41361|41341|41358.6|41338.6|0
1732299820000|2024-11-22 18:23:40|41361.1|41341.1|41363.6|41343.6|41363.6|41343.6|41361.1|41341.1|6
1732299830000|2024-11-22 18:23:50|41363.5|41343.5|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|0
1732299840000|2024-11-22 18:24:00|41358.6|41338.6|41361.1|41341.1|41363.5|41343.5|41358.6|41338.6|1
1732299850000|2024-11-22 18:24:10|41361|41341|41361|41341|41361|41341|41358.6|41338.6|1
1732299860000|2024-11-22 18:24:20|41361.1|41341.1|41361|41341|41361.1|41341.1|41361|41341|0
1732299870000|2024-11-22 18:24:30|41361.1|41341.1|41361|41341|41361.1|41341.1|41361|41341|0
1732299880000|2024-11-22 18:24:40|41358.6|41338.6|41356.1|41336.1|41358.6|41338.6|41356.1|41336.1|1
1732299890000|2024-11-22 18:24:50|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|0
1732299900000|2024-11-22 18:25:00|41356.1|41336.1|41353.7|41333.7|41356.1|41336.1|41353.6|41333.6|3
1732299910000|2024-11-22 18:25:10|41353.6|41333.6|41351|41331|41353.6|41333.6|41351|41331|2
1732299920000|2024-11-22 18:25:20|41348.6|41328.6|41348.6|41328.6|41351|41331|41348.6|41328.6|0
1732299930000|2024-11-22 18:25:30|41351|41331|41351|41331|41351|41331|41351|41331|0
1732299940000|2024-11-22 18:25:40|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|8
1732299950000|2024-11-22 18:25:50|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|1
1732299960000|2024-11-22 18:26:00|41351.1|41331.1|41353.5|41333.5|41353.5|41333.5|41351|41331|0
1732299970000|2024-11-22 18:26:10|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|2
1732299990000|2024-11-22 18:26:30|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|1
1732300010000|2024-11-22 18:26:50|41358.6|41338.6|41361|41341|41361|41341|41358.6|41338.6|0
1732300050000|2024-11-22 18:27:30|||||||||1
1732300060000|2024-11-22 18:27:40|41358.6|41338.6|41361|41341|41361|41341|41358.6|41338.6|0
1732300070000|2024-11-22 18:27:50|41361.1|41341.1|41361|41341|41361.1|41341.1|41361|41341|1
1732300080000|2024-11-22 18:28:00|41358.6|41338.6|41358.5|41338.5|41358.6|41338.6|41358.5|41338.5|0
1732300090000|2024-11-22 18:28:10|41353.6|41333.6|41351.1|41331.1|41353.6|41333.6|41351.1|41331.1|2
1732300100000|2024-11-22 18:28:20|41351|41331|41351|41331|41351|41331|41351|41331|2
1732300110000|2024-11-22 18:28:30|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|2
1732300120000|2024-11-22 18:28:40|41351|41331|41351|41331|41351|41331|41350.9|41330.9|0
1732300130000|2024-11-22 18:28:50|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|0
1732300160000|2024-11-22 18:29:20|41346.1|41326.1|41350.9|41330.9|41350.9|41330.9|41346|41326|2
1732300170000|2024-11-22 18:29:30|41348.4|41328.4|41346|41326|41348.4|41328.4|41346|41326|28
1732300180000|2024-11-22 18:29:40|41345.9|41325.9|41335.8|41315.8|41345.9|41325.9|41335.8|41315.8|191
1732300190000|2024-11-22 18:29:50|41338.2|41318.2|41338.2|41318.2|41338.2|41318.2|41338.2|41318.2|1
1732300200000|2024-11-22 18:30:00|41335.8|41315.8|41340.5|41320.5|41340.6|41320.6|41335.7|41315.7|4
1732300210000|2024-11-22 18:30:10|41335.7|41315.7|41335.7|41315.7|41338.1|41318.1|41335.7|41315.7|0
1732300220000|2024-11-22 18:30:20|41338.1|41318.1|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|3
1732300230000|2024-11-22 18:30:30|41340.5|41320.5|41340.5|41320.5|41340.6|41320.6|41335.7|41315.7|0
1732300240000|2024-11-22 18:30:40|||||||||1
1732300250000|2024-11-22 18:30:50|||||||||3
1732300260000|2024-11-22 18:31:00|41335.6|41315.6|41338|41318|41340.5|41320.5|41335.5|41315.5|7
1732300270000|2024-11-22 18:31:10|41338.1|41318.1|41335.5|41315.5|41338.1|41318.1|41335.5|41315.5|2
1732300280000|2024-11-22 18:31:20|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|1
1732300290000|2024-11-22 18:31:30|||||||||1
1732300300000|2024-11-22 18:31:40|41333|41313|41335.5|41315.5|41335.5|41315.5|41332.8|41312.8|3
1732300310000|2024-11-22 18:31:50|||||||||1
1732300320000|2024-11-22 18:32:00|41335.6|41315.6|41335.5|41315.5|41335.6|41315.6|41335.5|41315.5|1
1732300330000|2024-11-22 18:32:10|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.5|41315.5|1
1732300340000|2024-11-22 18:32:20|41335.7|41315.7|41335.6|41315.6|41335.7|41315.7|41335.5|41315.5|1
1732300350000|2024-11-22 18:32:30|41335.5|41315.5|41338|41318|41338|41318|41333.1|41313.1|1
1732300360000|2024-11-22 18:32:40|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|0
1732300370000|2024-11-22 18:32:50|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|41340.5|41320.5|0
1732300380000|2024-11-22 18:33:00|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|6
1732300390000|2024-11-22 18:33:10|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|0
1732300410000|2024-11-22 18:33:30|41330.7|41310.7|41328.3|41308.3|41330.7|41310.7|41328.3|41308.3|2
1732300420000|2024-11-22 18:33:40|41330.7|41310.7|41328.3|41308.3|41330.7|41310.7|41328.3|41308.3|0
1732300430000|2024-11-22 18:33:50|41330.7|41310.7|41328.2|41308.2|41330.7|41310.7|41328.2|41308.2|3
1732300440000|2024-11-22 18:34:00|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|3
1732300450000|2024-11-22 18:34:10|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|2
1732300470000|2024-11-22 18:34:30|41323|41303|41320.5|41300.5|41323|41303|41320.5|41300.5|1
1732300480000|2024-11-22 18:34:40|41318|41298|41310.5|41290.5|41318|41298|41310.5|41290.5|1
1732300490000|2024-11-22 18:34:50|41310.6|41290.6|41310.5|41290.5|41315.5|41295.5|41310.5|41290.5|6
1732300500000|2024-11-22 18:35:00|41310.4|41290.4|41310.5|41290.5|41310.5|41290.5|41307.9|41287.9|2
1732300510000|2024-11-22 18:35:10|41308.1|41288.1|41310.5|41290.5|41310.5|41290.5|41308.1|41288.1|1
1732300550000|2024-11-22 18:35:50|41310.2|41290.2|41305.5|41285.5|41310.2|41290.2|41303|41283|3
1732300560000|2024-11-22 18:36:00|41303|41283|41305.5|41285.5|41305.5|41285.5|41303|41283|1
1732300570000|2024-11-22 18:36:10|41305.4|41285.4|41303|41283|41305.4|41285.4|41300.5|41280.5|1
1732300580000|2024-11-22 18:36:20|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|0
1732300600000|2024-11-22 18:36:40|41297.9|41277.9|41293.1|41273.1|41297.9|41277.9|41293.1|41273.1|8
1732300610000|2024-11-22 18:36:50|41290.7|41270.7|41290.6|41270.6|41293.1|41273.1|41290.6|41270.6|2
1732300620000|2024-11-22 18:37:00|41293|41273|41290.6|41270.6|41293.1|41273.1|41290.6|41270.6|1
1732300630000|2024-11-22 18:37:10|41293|41273|41290.6|41270.6|41293|41273|41290.6|41270.6|1
1732300650000|2024-11-22 18:37:30|41290.5|41270.5|41293|41273|41293.1|41273.1|41290.5|41270.5|5
1732300660000|2024-11-22 18:37:40|41293.1|41273.1|41295.5|41275.5|41295.5|41275.5|41293.1|41273.1|1
1732300670000|2024-11-22 18:37:50|||||||||6
1732300690000|2024-11-22 18:38:10|||||||||29
1732300700000|2024-11-22 18:38:20|41293.1|41273.1|41290.5|41270.5|41293.1|41273.1|41290.5|41270.5|0
1732300720000|2024-11-22 18:38:40|41288.1|41268.1|41295.5|41275.5|41295.5|41275.5|41288.1|41268.1|17
1732300730000|2024-11-22 18:38:50|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41295.5|41275.5|0
1732300770000|2024-11-22 18:39:30|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|1
1732300780000|2024-11-22 18:39:40|41298|41278|41298|41278|41298|41278|41298|41278|1
1732300790000|2024-11-22 18:39:50|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1732300810000|2024-11-22 18:40:10|||||||||11
1732300820000|2024-11-22 18:40:20|41295.6|41275.6|41295.5|41275.5|41295.6|41275.6|41295.5|41275.5|0
1732300830000|2024-11-22 18:40:30|41298|41278|41298|41278|41300.5|41280.5|41298|41278|1
1732300840000|2024-11-22 18:40:40|41295.6|41275.6|41295.5|41275.5|41298.1|41278.1|41295.5|41275.5|10
1732300860000|2024-11-22 18:41:00|41293.1|41273.1|41288.1|41268.1|41293.1|41273.1|41288.1|41268.1|5
1732300870000|2024-11-22 18:41:10|41288|41268|41290.5|41270.5|41290.5|41270.5|41288|41268|2
1732300890000|2024-11-22 18:41:30|||||||||1
1732300910000|2024-11-22 18:41:50|41285.6|41265.6|41288|41268|41288|41268|41285.6|41265.6|3
1732300920000|2024-11-22 18:42:00|41285.6|41265.6|41285.5|41265.5|41285.6|41265.6|41285.5|41265.5|1
1732300930000|2024-11-22 18:42:10|41283.1|41263.1|41283.1|41263.1|41285.5|41265.5|41283.1|41263.1|0
1732300940000|2024-11-22 18:42:20|41285.5|41265.5|41285.7|41265.7|41285.7|41265.7|41283.1|41263.1|4
1732300950000|2024-11-22 18:42:30|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|0
1732300960000|2024-11-22 18:42:40|41290.5|41270.5|41288.1|41268.1|41290.5|41270.5|41288.1|41268.1|0
1732300970000|2024-11-22 18:42:50|41285.7|41265.7|41290.5|41270.5|41290.5|41270.5|41285.7|41265.7|1
1732300980000|2024-11-22 18:43:00|41288.1|41268.1|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|2
1732300990000|2024-11-22 18:43:10|41290.5|41270.5|41290.6|41270.6|41290.6|41270.6|41290.5|41270.5|0
1732301000000|2024-11-22 18:43:20|||||||||1
1732301010000|2024-11-22 18:43:30|41293|41273|41295.5|41275.5|41295.5|41275.5|41293|41273|1
1732301020000|2024-11-22 18:43:40|||||||||2
1732301030000|2024-11-22 18:43:50|41297.9|41277.9|41295.5|41275.5|41297.9|41277.9|41295.5|41275.5|2
1732301040000|2024-11-22 18:44:00|41293|41273|41295.5|41275.5|41295.5|41275.5|41293|41273|0
1732301050000|2024-11-22 18:44:10|41293|41273|41293|41273|41295.5|41275.5|41293|41273|1
1732301060000|2024-11-22 18:44:20|41293.1|41273.1|41290.7|41270.7|41295.6|41275.6|41290.7|41270.7|2
1732301070000|2024-11-22 18:44:30|41293.1|41273.1|41295.6|41275.6|41295.6|41275.6|41290.7|41270.7|2
1732301080000|2024-11-22 18:44:40|||||||||1
1732301100000|2024-11-22 18:45:00|41295.7|41275.7|41295.6|41275.6|41295.7|41275.7|41295.5|41275.5|3
1732301110000|2024-11-22 18:45:10|41295.5|41275.5|41290.7|41270.7|41295.6|41275.6|41290.7|41270.7|0
1732301120000|2024-11-22 18:45:20|||||||||1
1732301130000|2024-11-22 18:45:30|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|0
1732301140000|2024-11-22 18:45:40|41288.4|41268.4|41293.1|41273.1|41293.1|41273.1|41288.4|41268.4|2
1732301150000|2024-11-22 18:45:50|41293.2|41273.2|41295.7|41275.7|41298.1|41278.1|41293.2|41273.2|1
1732301160000|2024-11-22 18:46:00|41295.6|41275.6|41295.7|41275.7|41295.7|41275.7|41295.6|41275.6|1
1732301170000|2024-11-22 18:46:10|41293.4|41273.4|41295.7|41275.7|41295.7|41275.7|41293.4|41273.4|1
1732301180000|2024-11-22 18:46:20|||||||||1
1732301190000|2024-11-22 18:46:30|41295.6|41275.6|41295.6|41275.6|41295.7|41275.7|41295.6|41275.6|1
1732301200000|2024-11-22 18:46:40|41295.7|41275.7|41295.6|41275.6|41295.7|41275.7|41295.6|41275.6|0
1732301220000|2024-11-22 18:47:00|41293.1|41273.1|41298.1|41278.1|41298.1|41278.1|41293.1|41273.1|0
1732301230000|2024-11-22 18:47:10|41293.1|41273.1|41295.6|41275.6|41295.7|41275.7|41293.1|41273.1|4
1732301240000|2024-11-22 18:47:20|41293.1|41273.1|41295.6|41275.6|41295.7|41275.7|41293.1|41273.1|2
1732301250000|2024-11-22 18:47:30|41295.5|41275.5|41293.1|41273.1|41295.5|41275.5|41293.1|41273.1|0
1732301260000|2024-11-22 18:47:40|41293.2|41273.2|41290.7|41270.7|41293.2|41273.2|41290.7|41270.7|4
1732301270000|2024-11-22 18:47:50|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1732301280000|2024-11-22 18:48:00|41288.2|41268.2|41290.6|41270.6|41290.6|41270.6|41288.2|41268.2|0
1732301290000|2024-11-22 18:48:10|41293|41273|41293|41273|41293|41273|41290.6|41270.6|0
1732301300000|2024-11-22 18:48:20|41290.6|41270.6|41293|41273|41295.4|41275.4|41290.6|41270.6|0
1732301310000|2024-11-22 18:48:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1732301320000|2024-11-22 18:48:40|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41293.1|41273.1|2
1732301330000|2024-11-22 18:48:50|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.6|41270.6|5
1732301340000|2024-11-22 18:49:00|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|41290.9|41270.9|3
1732301350000|2024-11-22 18:49:10|||||||||1
1732301360000|2024-11-22 18:49:20|41291|41271|41295.7|41275.7|41295.7|41275.7|41291|41271|10
1732301380000|2024-11-22 18:49:40|41295.8|41275.8|41298.1|41278.1|41298.1|41278.1|41295.8|41275.8|1
1732301390000|2024-11-22 18:49:50|41300.5|41280.5|41298.1|41278.1|41300.5|41280.5|41298.1|41278.1|0
1732301400000|2024-11-22 18:50:00|41300.5|41280.5|41298.3|41278.3|41300.6|41280.6|41298.1|41278.1|1
1732301410000|2024-11-22 18:50:10|41298.1|41278.1|41298.3|41278.3|41298.3|41278.3|41298.1|41278.1|2
1732301420000|2024-11-22 18:50:20|41298.1|41278.1|41295.8|41275.8|41298.1|41278.1|41295.8|41275.8|0
1732301430000|2024-11-22 18:50:30|41295.6|41275.6|41288.1|41268.1|41295.6|41275.6|41288.1|41268.1|2
1732301440000|2024-11-22 18:50:40|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41283.3|41263.3|3
1732301450000|2024-11-22 18:50:50|41288.1|41268.1|41285.8|41265.8|41288.1|41268.1|41285.8|41265.8|0
1732301470000|2024-11-22 18:51:10|41285.6|41265.6|41280.8|41260.8|41285.6|41265.6|41280.8|41260.8|2
1732301480000|2024-11-22 18:51:20|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|4
1732301490000|2024-11-22 18:51:30|41278|41258|41278|41258|41278|41258|41278|41258|1
1732301500000|2024-11-22 18:51:40|41278.1|41258.1|41275.8|41255.8|41278.3|41258.3|41275.8|41255.8|0
1732301510000|2024-11-22 18:51:50|41275.6|41255.6|41278.1|41258.1|41278.1|41258.1|41275.6|41255.6|0
1732301520000|2024-11-22 18:52:00|41275.8|41255.8|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|2
1732301530000|2024-11-22 18:52:10|41275.8|41255.8|41275.8|41255.8|41278.1|41258.1|41275.8|41255.8|0
1732301540000|2024-11-22 18:52:20|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41275.6|41255.6|0
1732301550000|2024-11-22 18:52:30|41280.5|41260.5|41280.6|41260.6|41280.6|41260.6|41280.5|41260.5|1
1732301560000|2024-11-22 18:52:40|41280.5|41260.5|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|0
1732301580000|2024-11-22 18:53:00|41278.3|41258.3|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|1
1732301590000|2024-11-22 18:53:10|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|0
1732301600000|2024-11-22 18:53:20|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|0
1732301620000|2024-11-22 18:53:40|41278.3|41258.3|41280.7|41260.7|41280.8|41260.8|41278.3|41258.3|0
1732301630000|2024-11-22 18:53:50|41280.8|41260.8|41280.7|41260.7|41280.8|41260.8|41280.7|41260.7|0
1732301640000|2024-11-22 18:54:00|41278.3|41258.3|41280.7|41260.7|41280.7|41260.7|41278.2|41258.2|1
1732301650000|2024-11-22 18:54:10|41280.8|41260.8|41280.7|41260.7|41280.8|41260.8|41278.3|41258.3|1
1732301660000|2024-11-22 18:54:20|41278.3|41258.3|41283.2|41263.2|41283.2|41263.2|41278.2|41258.2|3
1732301670000|2024-11-22 18:54:30|41280.8|41260.8|41280.8|41260.8|41280.9|41260.9|41278.3|41258.3|3
1732301680000|2024-11-22 18:54:40|41280.7|41260.7|41278.3|41258.3|41280.7|41260.7|41278.3|41258.3|0
1732301690000|2024-11-22 18:54:50|41280.8|41260.8|41280.7|41260.7|41280.8|41260.8|41280.7|41260.7|0
1732301700000|2024-11-22 18:55:00|41280.8|41260.8|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|5
1732301710000|2024-11-22 18:55:10|41280.7|41260.7|41278.3|41258.3|41280.7|41260.7|41278.2|41258.2|0
1732301720000|2024-11-22 18:55:20|41280.8|41260.8|41280.9|41260.9|41280.9|41260.9|41280.8|41260.8|17
1732301730000|2024-11-22 18:55:30|||||||||1
1732301740000|2024-11-22 18:55:40|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|0
1732301750000|2024-11-22 18:55:50|41280.8|41260.8|41275.9|41255.9|41280.8|41260.8|41275.9|41255.9|3
1732301760000|2024-11-22 18:56:00|41278.4|41258.4|41275.9|41255.9|41278.4|41258.4|41275.9|41255.9|1
1732301770000|2024-11-22 18:56:10|41275.8|41255.8|41275.8|41255.8|41275.9|41255.9|41275.8|41255.8|1
1732301800000|2024-11-22 18:56:40|41275.9|41255.9|41278.4|41258.4|41280.8|41260.8|41275.9|41255.9|3
1732301810000|2024-11-22 18:56:50|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|0
1732301820000|2024-11-22 18:57:00|41280.9|41260.9|41275.9|41255.9|41280.9|41260.9|41275.9|41255.9|4
1732301830000|2024-11-22 18:57:10|41278.3|41258.3|41278.3|41258.3|41278.4|41258.4|41278.3|41258.3|0
1732301840000|2024-11-22 18:57:20|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|0
1732301870000|2024-11-22 18:57:50|41280.7|41260.7|41280.8|41260.8|41283.2|41263.2|41278.3|41258.3|4
1732301880000|2024-11-22 18:58:00|41283.2|41263.2|41283.3|41263.3|41283.3|41263.3|41280.8|41260.8|1
1732301890000|2024-11-22 18:58:10|41283.2|41263.2|41280.7|41260.7|41283.2|41263.2|41280.7|41260.7|1
1732301900000|2024-11-22 18:58:20|41280.8|41260.8|41280.7|41260.7|41280.8|41260.8|41280.7|41260.7|0
1732301910000|2024-11-22 18:58:30|41278.3|41258.3|41278.2|41258.2|41278.3|41258.3|41278.2|41258.2|0
1732301920000|2024-11-22 18:58:40|41275.8|41255.8|41280.7|41260.7|41280.7|41260.7|41275.8|41255.8|2
1732301930000|2024-11-22 18:58:50|41280.8|41260.8|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|0
1732301940000|2024-11-22 18:59:00|41280.7|41260.7|41283.2|41263.2|41283.2|41263.2|41280.7|41260.7|4
1732301950000|2024-11-22 18:59:10|41280.8|41260.8|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|0
1732301960000|2024-11-22 18:59:20|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|0
1732301980000|2024-11-22 18:59:40|41278.4|41258.4|41280.8|41260.8|41280.8|41260.8|41278.4|41258.4|0
1732301990000|2024-11-22 18:59:50|41283.2|41263.2|41280.8|41260.8|41283.3|41263.3|41280.7|41260.7|3
1732302000000|2024-11-22 19:00:00|41278.3|41258.3|41280.7|41260.7|41280.7|41260.7|41278.3|41258.3|2
1732302010000|2024-11-22 19:00:10|41278.3|41258.3|41278.3|41258.3|41280.7|41260.7|41278.3|41258.3|0
1732302020000|2024-11-22 19:00:20|41280.8|41260.8|41283.3|41263.3|41285.7|41265.7|41280.8|41260.8|6
1732302030000|2024-11-22 19:00:30|41283.2|41263.2|41280.8|41260.8|41283.2|41263.2|41280.8|41260.8|0
1732302060000|2024-11-22 19:01:00|||||||||1
1732302080000|2024-11-22 19:01:20|41278.3|41258.3|41275.9|41255.9|41278.3|41258.3|41275.9|41255.9|32
1732302090000|2024-11-22 19:01:30|41276|41256|41265.9|41245.9|41276|41256|41265.9|41245.9|24
1732302100000|2024-11-22 19:01:40|41263.5|41243.5|41266|41246|41266|41246|41263.5|41243.5|12
1732302110000|2024-11-22 19:01:50|41265.9|41245.9|41266|41246|41266|41246|41263.5|41243.5|0
1732302120000|2024-11-22 19:02:00|41265.9|41245.9|41265.9|41245.9|41266|41246|41263.5|41243.5|2
1732302130000|2024-11-22 19:02:10|41266|41246|41265.9|41245.9|41266|41246|41265.9|41245.9|0
1732302140000|2024-11-22 19:02:20|41265.8|41245.8|41265.8|41245.8|41265.9|41245.9|41265.8|41245.8|0
1732302150000|2024-11-22 19:02:30|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|1
1732302160000|2024-11-22 19:02:40|41265.8|41245.8|41261|41241|41265.8|41245.8|41261|41241|0
1732302190000|2024-11-22 19:03:10|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|17
1732302200000|2024-11-22 19:03:20|41260.8|41240.8|41255.9|41235.9|41260.8|41240.8|41255.9|41235.9|2
1732302210000|2024-11-22 19:03:30|41255.7|41235.7|41250.9|41230.9|41255.7|41235.7|41250.9|41230.9|0
1732302220000|2024-11-22 19:03:40|41246|41226|41246|41226|41246|41226|41246|41226|3
1732302240000|2024-11-22 19:04:00|41241|41221|41241|41221|41241|41221|41241|41221|4
1732302260000|2024-11-22 19:04:20|41238.5|41218.5|41238.6|41218.6|41238.6|41218.6|41236.1|41216.1|8
1732302270000|2024-11-22 19:04:30|41241|41221|41236|41216|41241|41221|41236|41216|1
1732302280000|2024-11-22 19:04:40|||||||||2
1732302290000|2024-11-22 19:04:50|41235.8|41215.8|41233.3|41213.3|41235.8|41215.8|41233.3|41213.3|14
1732302300000|2024-11-22 19:05:00|||||||||1
1732302310000|2024-11-22 19:05:10|||||||||1
1732302320000|2024-11-22 19:05:20|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41228.4|41208.4|2
1732302330000|2024-11-22 19:05:30|41233.3|41213.3|41238.3|41218.3|41238.3|41218.3|41233.3|41213.3|9
1732302340000|2024-11-22 19:05:40|41240.8|41220.8|41241|41221|41241|41221|41240.8|41220.8|1
1732302350000|2024-11-22 19:05:50|||||||||1
1732302370000|2024-11-22 19:06:10|41240.9|41220.9|41240.9|41220.9|41241|41221|41240.9|41220.9|0
1732302390000|2024-11-22 19:06:30|41241|41221|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|3
1732302400000|2024-11-22 19:06:40|41245.8|41225.8|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|0
1732302410000|2024-11-22 19:06:50|41243.2|41223.2|41243.1|41223.1|41243.2|41223.2|41243.1|41223.1|0
1732302420000|2024-11-22 19:07:00|41245.5|41225.5|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|1
1732302430000|2024-11-22 19:07:10|41240.7|41220.7|41240.6|41220.6|41240.7|41220.7|41240.6|41220.6|13
1732302440000|2024-11-22 19:07:20|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|0
1732302450000|2024-11-22 19:07:30|41240.4|41220.4|41238|41218|41240.4|41220.4|41238|41218|0
1732302460000|2024-11-22 19:07:40|41238.1|41218.1|41233.2|41213.2|41238.1|41218.1|41233.2|41213.2|2
1732302470000|2024-11-22 19:07:50|41230.8|41210.8|41230.7|41210.7|41233.1|41213.1|41230.7|41210.7|0
1732302480000|2024-11-22 19:08:00|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41230.7|41210.7|1
1732302490000|2024-11-22 19:08:10|41233.1|41213.1|41228.3|41208.3|41233.1|41213.1|41228.3|41208.3|2
1732302500000|2024-11-22 19:08:20|41228.2|41208.2|41225.8|41205.8|41228.2|41208.2|41225.8|41205.8|21
1732302520000|2024-11-22 19:08:40|||||||||1
1732302530000|2024-11-22 19:08:50|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|13
1732302540000|2024-11-22 19:09:00|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|1
1732302560000|2024-11-22 19:09:20|41233.1|41213.1|41235.7|41215.7|41235.7|41215.7|41230.7|41210.7|4
1732302570000|2024-11-22 19:09:30|41240.5|41220.5|41240.4|41220.4|41242.9|41222.9|41240.4|41220.4|17
1732302580000|2024-11-22 19:09:40|41242.9|41222.9|41243|41223|41243.1|41223.1|41242.9|41222.9|0
1732302590000|2024-11-22 19:09:50|41245.5|41225.5|41245.4|41225.4|41245.5|41225.5|41242.9|41222.9|0
1732302600000|2024-11-22 19:10:00|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|2
1732302610000|2024-11-22 19:10:10|41245.5|41225.5|41245.5|41225.5|41245.5|41225.5|41245.5|41225.5|0
1732302640000|2024-11-22 19:10:40|41245.4|41225.4|41247.9|41227.9|41248|41228|41245.4|41225.4|5
1732302650000|2024-11-22 19:10:50|41248|41228|41255.5|41235.5|41258|41238|41248|41228|2
1732302660000|2024-11-22 19:11:00|41257.9|41237.9|41255.5|41235.5|41257.9|41237.9|41255.4|41235.4|1
1732302670000|2024-11-22 19:11:10|41253|41233|41252.9|41232.9|41253|41233|41252.9|41232.9|0
1732302680000|2024-11-22 19:11:20|||||||||1
1732302690000|2024-11-22 19:11:30|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|0
1732302700000|2024-11-22 19:11:40|41250.5|41230.5|41250.5|41230.5|41252.9|41232.9|41250.5|41230.5|0
1732302710000|2024-11-22 19:11:50|41250.4|41230.4|41248|41228|41250.4|41230.4|41248|41228|1
1732302720000|2024-11-22 19:12:00|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41248|41228|0
1732302730000|2024-11-22 19:12:10|41248|41228|41248|41228|41250.4|41230.4|41248|41228|0
1732302750000|2024-11-22 19:12:30|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41248|41228|0
1732302760000|2024-11-22 19:12:40|41248|41228|41248|41228|41250.4|41230.4|41248|41228|0
1732302770000|2024-11-22 19:12:50|41247.9|41227.9|41248|41228|41248|41228|41247.9|41227.9|1
1732302780000|2024-11-22 19:13:00|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|4
1732302800000|2024-11-22 19:13:20|41248|41228|41245.6|41225.6|41248|41228|41245.6|41225.6|0
1732302810000|2024-11-22 19:13:30|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|1
1732302820000|2024-11-22 19:13:40|41248.1|41228.1|41250.5|41230.5|41250.5|41230.5|41248.1|41228.1|0
1732302830000|2024-11-22 19:13:50|41248.1|41228.1|41250.5|41230.5|41250.5|41230.5|41248.1|41228.1|0
1732302840000|2024-11-22 19:14:00|41250.6|41230.6|41250.5|41230.5|41250.6|41230.6|41250.5|41230.5|2
1732302850000|2024-11-22 19:14:10|41248.1|41228.1|41250.5|41230.5|41250.5|41230.5|41245.6|41225.6|2
1732302860000|2024-11-22 19:14:20|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|0
1732302870000|2024-11-22 19:14:30|||||||||1
1732302880000|2024-11-22 19:14:40|41253|41233|41250.7|41230.7|41253.1|41233.1|41250.7|41230.7|0
1732302890000|2024-11-22 19:14:50|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1732302900000|2024-11-22 19:15:00|41253.2|41233.2|41255.5|41235.5|41258|41238|41253.2|41233.2|0
1732302910000|2024-11-22 19:15:10|41255.6|41235.6|41255.5|41235.5|41255.6|41235.6|41255.5|41235.5|0
1732302950000|2024-11-22 19:15:50|41255.4|41235.4|41253|41233|41255.5|41235.5|41253|41233|1
1732302960000|2024-11-22 19:16:00|41250.6|41230.6|41235.6|41215.6|41250.6|41230.6|41235.6|41215.6|5
1732302970000|2024-11-22 19:16:10|41235.5|41215.5|41238|41218|41240.5|41220.5|41235.5|41215.5|0
1732302980000|2024-11-22 19:16:20|41238.1|41218.1|41235.5|41215.5|41240.5|41220.5|41235.5|41215.5|0
1732302990000|2024-11-22 19:16:30|41235.6|41215.6|41235.5|41215.5|41235.6|41215.6|41235.5|41215.5|1
1732303000000|2024-11-22 19:16:40|41235.4|41215.4|41238|41218|41238|41218|41233.1|41213.1|0
1732303010000|2024-11-22 19:16:50|41240.4|41220.4|41238|41218|41240.4|41220.4|41235.6|41215.6|1
1732303020000|2024-11-22 19:17:00|41240.4|41220.4|41240.5|41220.5|41242.9|41222.9|41240.4|41220.4|0
1732303030000|2024-11-22 19:17:10|41242.9|41222.9|41242.9|41222.9|41243|41223|41240.5|41220.5|0
1732303040000|2024-11-22 19:17:20|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|0
1732303050000|2024-11-22 19:17:30|||||||||10
1732303060000|2024-11-22 19:17:40|41240.4|41220.4|41238|41218|41240.4|41220.4|41238|41218|0
1732303070000|2024-11-22 19:17:50|41237.9|41217.9|41237.9|41217.9|41238|41218|41237.9|41217.9|0
1732303080000|2024-11-22 19:18:00|41238|41218|41237.9|41217.9|41238|41218|41237.9|41217.9|0
1732303090000|2024-11-22 19:18:10|41238|41218|41237.9|41217.9|41238|41218|41237.9|41217.9|0
1732303100000|2024-11-22 19:18:20|41238|41218|41240.5|41220.5|41240.5|41220.5|41238|41218|1
1732303110000|2024-11-22 19:18:30|41238|41218|41240.5|41220.5|41240.5|41220.5|41238|41218|0
1732303120000|2024-11-22 19:18:40|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|0
1732303130000|2024-11-22 19:18:50|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41238.1|41218.1|1
1732303140000|2024-11-22 19:19:00|41243|41223|41240.6|41220.6|41243|41223|41240.5|41220.5|6
1732303150000|2024-11-22 19:19:10|41243.1|41223.1|41245.5|41225.5|41245.5|41225.5|41243|41223|2
1732303160000|2024-11-22 19:19:20|41248|41228|41248|41228|41248|41228|41248|41228|2
1732303170000|2024-11-22 19:19:30|41245.5|41225.5|41245.6|41225.6|41245.6|41225.6|41245.5|41225.5|0
1732303180000|2024-11-22 19:19:40|41248|41228|41248|41228|41248|41228|41245.5|41225.5|0
1732303190000|2024-11-22 19:19:50|41250.5|41230.5|41250.5|41230.5|41252.9|41232.9|41250.5|41230.5|0
1732303200000|2024-11-22 19:20:00|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41250.5|41230.5|0
1732303210000|2024-11-22 19:20:10|41253|41233|41255.6|41235.6|41255.6|41235.6|41253|41233|0
1732303240000|2024-11-22 19:20:40|41258|41238|41258|41238|41258|41238|41258|41238|0
1732303250000|2024-11-22 19:20:50|41260.4|41240.4|41260.4|41240.4|41260.4|41240.4|41260.4|41240.4|0
1732303260000|2024-11-22 19:21:00|41260.3|41240.3|41260.4|41240.4|41260.4|41240.4|41255.5|41235.5|5
1732303270000|2024-11-22 19:21:10|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|10
1732303280000|2024-11-22 19:21:20|41265.3|41245.3|41267.9|41247.9|41267.9|41247.9|41265.3|41245.3|0
1732303290000|2024-11-22 19:21:30|41268|41248|41270.5|41250.5|41270.5|41250.5|41268|41248|0
1732303300000|2024-11-22 19:21:40|||||||||1
1732303310000|2024-11-22 19:21:50|41273|41253|41273|41253|41273|41253|41270.5|41250.5|0
1732303320000|2024-11-22 19:22:00|41273.1|41253.1|41275.6|41255.6|41275.6|41255.6|41270.6|41250.6|1
1732303340000|2024-11-22 19:22:20|41275.4|41255.4|41270.6|41250.6|41275.4|41255.4|41270.5|41250.5|3
1732303370000|2024-11-22 19:22:50|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|1
1732303380000|2024-11-22 19:23:00|41268|41248|41265.6|41245.6|41268|41248|41265.6|41245.6|0
1732303390000|2024-11-22 19:23:10|41265.8|41245.8|41270.6|41250.6|41270.6|41250.6|41265.8|41245.8|78
1732303400000|2024-11-22 19:23:20|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1732303430000|2024-11-22 19:23:50|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|2
1732303450000|2024-11-22 19:24:10|41278.1|41258.1|41283.1|41263.1|41283.1|41263.1|41278.1|41258.1|6
1732303470000|2024-11-22 19:24:30|41285.8|41265.8|41288.3|41268.3|41290.8|41270.8|41285.8|41265.8|2
1732303480000|2024-11-22 19:24:40|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|3
1732303490000|2024-11-22 19:24:50|41290.8|41270.8|41290.6|41270.6|41293.1|41273.1|41290.6|41270.6|3
1732303500000|2024-11-22 19:25:00|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|1
1732303550000|2024-11-22 19:25:50|41288.2|41268.2|41288|41268|41288.2|41268.2|41288|41268|0
1732303560000|2024-11-22 19:26:00|41288.2|41268.2|41288|41268|41290.5|41270.5|41285.7|41265.7|0
1732303570000|2024-11-22 19:26:10|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|0
1732303590000|2024-11-22 19:26:30|41290.7|41270.7|41293|41273|41293|41273|41290.5|41270.5|0
1732303600000|2024-11-22 19:26:40|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|0
1732303620000|2024-11-22 19:27:00|41293|41273|41293|41273|41293|41273|41293|41273|0
1732303630000|2024-11-22 19:27:10|41295.4|41275.4|41293|41273|41295.4|41275.4|41293|41273|0
1732303650000|2024-11-22 19:27:30|41295.4|41275.4|41290.7|41270.7|41295.4|41275.4|41290.7|41270.7|8
1732303670000|2024-11-22 19:27:50|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|1
1732303680000|2024-11-22 19:28:00|41290.7|41270.7|41288.4|41268.4|41290.8|41270.8|41288.4|41268.4|3
1732303690000|2024-11-22 19:28:10|41285.9|41265.9|41288.4|41268.4|41288.4|41268.4|41285.9|41265.9|6
1732303700000|2024-11-22 19:28:20|41288.3|41268.3|41285.9|41265.9|41288.3|41268.3|41285.9|41265.9|2
1732303710000|2024-11-22 19:28:30|41285.8|41265.8|41285.8|41265.8|41285.9|41265.9|41285.8|41265.8|0
1732303720000|2024-11-22 19:28:40|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|0
1732303740000|2024-11-22 19:29:00|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|4
1732303750000|2024-11-22 19:29:10|41283.3|41263.3|41278.3|41258.3|41283.4|41263.4|41278.3|41258.3|12
1732303760000|2024-11-22 19:29:20|41278.2|41258.2|41278.2|41258.2|41278.3|41258.3|41275.8|41255.8|1
1732303770000|2024-11-22 19:29:30|41275.8|41255.8|41278.2|41258.2|41278.2|41258.2|41275.8|41255.8|0
1732303780000|2024-11-22 19:29:40|41275.8|41255.8|41273.3|41253.3|41275.8|41255.8|41273.3|41253.3|4
1732303790000|2024-11-22 19:29:50|41275.8|41255.8|41275.8|41255.8|41275.9|41255.9|41275.8|41255.8|0
1732303800000|2024-11-22 19:30:00|41275.9|41255.9|41278.3|41258.3|41278.3|41258.3|41275.8|41255.8|0
1732303840000|2024-11-22 19:30:40|41278.4|41258.4|41278.3|41258.3|41278.4|41258.4|41278.3|41258.3|1
1732303860000|2024-11-22 19:31:00|||||||||4
1732303870000|2024-11-22 19:31:10|41278.4|41258.4|41280.8|41260.8|41280.8|41260.8|41278.4|41258.4|0
1732303880000|2024-11-22 19:31:20|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.1|41263.1|0
1732303890000|2024-11-22 19:31:30|41285.6|41265.6|41285.6|41265.6|41285.7|41265.7|41285.6|41265.6|1
1732303900000|2024-11-22 19:31:40|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|0
1732303910000|2024-11-22 19:31:50|41283.1|41263.1|41285.6|41265.6|41285.6|41265.6|41283.1|41263.1|1
1732303930000|2024-11-22 19:32:10|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.6|41265.6|0
1732303940000|2024-11-22 19:32:20|41285.6|41265.6|41285.7|41265.7|41285.7|41265.7|41285.6|41265.6|0
1732303980000|2024-11-22 19:33:00|41285.6|41265.6|41280.7|41260.7|41285.6|41265.6|41280.7|41260.7|0
1732303990000|2024-11-22 19:33:10|41280.8|41260.8|41280.7|41260.7|41280.8|41260.8|41280.7|41260.7|0
1732304000000|2024-11-22 19:33:20|41280.8|41260.8|41283.3|41263.3|41283.3|41263.3|41280.8|41260.8|2
1732304010000|2024-11-22 19:33:30|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|2
1732304020000|2024-11-22 19:33:40|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41285.7|41265.7|1
1732304030000|2024-11-22 19:33:50|41285.7|41265.7|41288.1|41268.1|41288.1|41268.1|41285.7|41265.7|0
1732304040000|2024-11-22 19:34:00|41285.7|41265.7|41285.7|41265.7|41290.6|41270.6|41285.7|41265.7|1
1732304050000|2024-11-22 19:34:10|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|0
1732304060000|2024-11-22 19:34:20|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|0
1732304070000|2024-11-22 19:34:30|41283.3|41263.3|41285.7|41265.7|41285.7|41265.7|41283.3|41263.3|0
1732304080000|2024-11-22 19:34:40|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|0
1732304090000|2024-11-22 19:34:50|41285.7|41265.7|41285.8|41265.8|41285.8|41265.8|41285.7|41265.7|1
1732304100000|2024-11-22 19:35:00|41285.7|41265.7|41288.2|41268.2|41288.2|41268.2|41285.7|41265.7|0
1732304110000|2024-11-22 19:35:10|41288.3|41268.3|41288.2|41268.2|41288.3|41268.3|41288.2|41268.2|0
1732304120000|2024-11-22 19:35:20|41288.3|41268.3|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|1
1732304130000|2024-11-22 19:35:30|41293.1|41273.1|41290.7|41270.7|41293.1|41273.1|41290.7|41270.7|2
1732304140000|2024-11-22 19:35:40|41290.6|41270.6|41290.6|41270.6|41290.7|41270.7|41290.6|41270.6|1
1732304150000|2024-11-22 19:35:50|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|0
1732304160000|2024-11-22 19:36:00|41290.6|41270.6|41285.6|41265.6|41290.6|41270.6|41285.6|41265.6|1
1732304170000|2024-11-22 19:36:10|41285.7|41265.7|41283.1|41263.1|41285.7|41265.7|41283.1|41263.1|1
1732304180000|2024-11-22 19:36:20|41283|41263|41280.6|41260.6|41285.5|41265.5|41280.6|41260.6|0
1732304190000|2024-11-22 19:36:30|41280.5|41260.5|41280.5|41260.5|41280.6|41260.6|41280.5|41260.5|0
1732304200000|2024-11-22 19:36:40|41278.1|41258.1|41280.5|41260.5|41280.5|41260.5|41278.1|41258.1|0
1732304210000|2024-11-22 19:36:50|41278.1|41258.1|41278.1|41258.1|41280.5|41260.5|41278.1|41258.1|0
1732304220000|2024-11-22 19:37:00|41280.5|41260.5|41283|41263|41283|41263|41278.1|41258.1|0
1732304260000|2024-11-22 19:37:40|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.5|41260.5|3
1732304270000|2024-11-22 19:37:50|41280.7|41260.7|41280.6|41260.6|41280.7|41260.7|41280.6|41260.6|2
1732304280000|2024-11-22 19:38:00|41280.7|41260.7|41280.6|41260.6|41280.7|41260.7|41280.6|41260.6|0
1732304300000|2024-11-22 19:38:20|41280.5|41260.5|41278.1|41258.1|41280.5|41260.5|41278.1|41258.1|0
1732304310000|2024-11-22 19:38:30|41278|41258|41278|41258|41278|41258|41278|41258|0
1732304320000|2024-11-22 19:38:40|41278.1|41258.1|41278|41258|41278.1|41258.1|41278|41258|0
1732304330000|2024-11-22 19:38:50|41278.1|41258.1|41278|41258|41278.1|41258.1|41278|41258|0
1732304340000|2024-11-22 19:39:00|41278.1|41258.1|41278|41258|41278.1|41258.1|41278|41258|0
1732304350000|2024-11-22 19:39:10|41280.5|41260.5|41278.1|41258.1|41280.5|41260.5|41278.1|41258.1|1
1732304380000|2024-11-22 19:39:40|41275.6|41255.6|41278|41258|41278.1|41258.1|41275.6|41255.6|1
1732304400000|2024-11-22 19:40:00|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|0
1732304410000|2024-11-22 19:40:10|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|0
1732304420000|2024-11-22 19:40:20|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1732304430000|2024-11-22 19:40:30|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|11
1732304440000|2024-11-22 19:40:40|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|13
1732304450000|2024-11-22 19:40:50|41277.8|41257.8|41277.9|41257.9|41278|41258|41277.8|41257.8|3
1732304460000|2024-11-22 19:41:00|41277.8|41257.8|41263|41243|41277.8|41257.8|41263|41243|21
1732304470000|2024-11-22 19:41:10|41262.9|41242.9|41262.8|41242.8|41262.9|41242.9|41262.8|41242.8|1
1732304480000|2024-11-22 19:41:20|41257.9|41237.9|41260.5|41240.5|41260.5|41240.5|41257.9|41237.9|14
1732304490000|2024-11-22 19:41:30|41260.4|41240.4|41260.4|41240.4|41260.5|41240.5|41260.4|41240.4|1
1732304500000|2024-11-22 19:41:40|41260.5|41240.5|41260.6|41240.6|41260.6|41240.6|41260.5|41240.5|0
1732304510000|2024-11-22 19:41:50|41260.7|41240.7|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|2
1732304520000|2024-11-22 19:42:00|41260.5|41240.5|41265.5|41245.5|41265.5|41245.5|41260.5|41240.5|0
1732304530000|2024-11-22 19:42:10|||||||||2
1732304540000|2024-11-22 19:42:20|41265.6|41245.6|41265.5|41245.5|41265.6|41245.6|41265.5|41245.5|2
1732304550000|2024-11-22 19:42:30|41263.1|41243.1|41263|41243|41265.5|41245.5|41263|41243|2
1732304570000|2024-11-22 19:42:50|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|0
1732304580000|2024-11-22 19:43:00|41263|41243|41263|41243|41263.1|41243.1|41263|41243|0
1732304590000|2024-11-22 19:43:10|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|1
1732304600000|2024-11-22 19:43:20|41260.5|41240.5|41260.4|41240.4|41260.5|41240.5|41260.4|41240.4|0
1732304610000|2024-11-22 19:43:30|41260.5|41240.5|41258|41238|41260.5|41240.5|41258|41238|0
1732304620000|2024-11-22 19:43:40|41255.6|41235.6|41255.6|41235.6|41258|41238|41255.6|41235.6|0
1732304630000|2024-11-22 19:43:50|41255.5|41235.5|41257.9|41237.9|41257.9|41237.9|41255.5|41235.5|0
1732304640000|2024-11-22 19:44:00|41255.5|41235.5|41257.9|41237.9|41257.9|41237.9|41255.5|41235.5|1
1732304650000|2024-11-22 19:44:10|41255.5|41235.5|41255.5|41235.5|41257.9|41237.9|41255.5|41235.5|0
1732304660000|2024-11-22 19:44:20|41257.9|41237.9|41255.6|41235.6|41258|41238|41255.5|41235.5|5
1732304680000|2024-11-22 19:44:40|41255.7|41235.7|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|11
1732304700000|2024-11-22 19:45:00|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|41258|41238|1
1732304720000|2024-11-22 19:45:20|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|1
1732304730000|2024-11-22 19:45:30|41260.5|41240.5|41260.6|41240.6|41260.6|41240.6|41260.5|41240.5|0
1732304750000|2024-11-22 19:45:50|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258|41238|0
1732304760000|2024-11-22 19:46:00|41258|41238|41255.6|41235.6|41258|41238|41255.6|41235.6|0
1732304780000|2024-11-22 19:46:20|41258.1|41238.1|41258|41238|41260.5|41240.5|41258|41238|1
1732304810000|2024-11-22 19:46:50|41258.1|41238.1|41255.5|41235.5|41258.1|41238.1|41255.5|41235.5|3
1732304840000|2024-11-22 19:47:20|41253.1|41233.1|41255.5|41235.5|41255.5|41235.5|41253.1|41233.1|0
1732304850000|2024-11-22 19:47:30|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|1
1732304860000|2024-11-22 19:47:40|||||||||1
1732304870000|2024-11-22 19:47:50|41255.5|41235.5|41257.9|41237.9|41257.9|41237.9|41255.5|41235.5|0
1732304880000|2024-11-22 19:48:00|41258|41238|41258|41238|41258|41238|41258|41238|0
1732304890000|2024-11-22 19:48:10|41258.1|41238.1|41258|41238|41260.5|41240.5|41258|41238|0
1732304900000|2024-11-22 19:48:20|41260.5|41240.5|41258|41238|41260.5|41240.5|41258|41238|0
1732304910000|2024-11-22 19:48:30|41260.5|41240.5|41263|41243|41263|41243|41258|41238|2
1732304920000|2024-11-22 19:48:40|41260.6|41240.6|41260.5|41240.5|41260.6|41240.6|41260.5|41240.5|0
1732304930000|2024-11-22 19:48:50|41260.6|41240.6|41263|41243|41263|41243|41260.5|41240.5|0
1732304940000|2024-11-22 19:49:00|41260.5|41240.5|41263|41243|41263|41243|41260.5|41240.5|0
1732304950000|2024-11-22 19:49:10|41260.6|41240.6|41260.5|41240.5|41263.1|41243.1|41260.5|41240.5|41
1732305060000|2024-11-22 19:51:00|41260.4|41240.4|41255.6|41235.6|41260.4|41240.4|41255.6|41235.6|1
1732305080000|2024-11-22 19:51:20|41258|41238|41255.6|41235.6|41258|41238|41255.6|41235.6|0
1732305090000|2024-11-22 19:51:30|41258|41238|41253.1|41233.1|41258|41238|41253.1|41233.1|2
1732305110000|2024-11-22 19:51:50|||||||||1
1732305120000|2024-11-22 19:52:00|41250.7|41230.7|41253.1|41233.1|41253.1|41233.1|41250.7|41230.7|0
1732305130000|2024-11-22 19:52:10|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|0
1732305140000|2024-11-22 19:52:20|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1732305150000|2024-11-22 19:52:30|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|1
1732305170000|2024-11-22 19:52:50|41243.4|41223.4|41245.8|41225.8|41245.8|41225.8|41243.4|41223.4|0
1732305180000|2024-11-22 19:53:00|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|3
1732305190000|2024-11-22 19:53:10|41243.3|41223.3|41245.8|41225.8|41245.8|41225.8|41243.3|41223.3|0
1732305230000|2024-11-22 19:53:50|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|1
1732305240000|2024-11-22 19:54:00|41245.8|41225.8|41248.1|41228.1|41248.1|41228.1|41245.8|41225.8|1
1732305260000|2024-11-22 19:54:20|41250.6|41230.6|41250.8|41230.8|41250.8|41230.8|41250.6|41230.6|1
1732305270000|2024-11-22 19:54:30|41250.6|41230.6|41250.8|41230.8|41250.8|41230.8|41250.6|41230.6|0
1732305280000|2024-11-22 19:54:40|41250.6|41230.6|41250.8|41230.8|41250.8|41230.8|41250.6|41230.6|0
1732305300000|2024-11-22 19:55:00|41253.1|41233.1|41253.3|41233.3|41255.6|41235.6|41253.1|41233.1|1
1732305310000|2024-11-22 19:55:10|41253.1|41233.1|41253.3|41233.3|41253.3|41233.3|41253.1|41233.1|0
1732305320000|2024-11-22 19:55:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1732305330000|2024-11-22 19:55:30|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|0
1732305350000|2024-11-22 19:55:50|41255.6|41235.6|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|1
1732305360000|2024-11-22 19:56:00|||||||||1
1732305370000|2024-11-22 19:56:10|41258.3|41238.3|41263|41243|41263|41243|41258.1|41238.1|1
1732305380000|2024-11-22 19:56:20|41263.1|41243.1|41265.9|41245.9|41265.9|41245.9|41263.1|41243.1|2
1732305390000|2024-11-22 19:56:30|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|0
1732305400000|2024-11-22 19:56:40|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|0
1732305410000|2024-11-22 19:56:50|||||||||1
1732305420000|2024-11-22 19:57:00|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|0
1732305450000|2024-11-22 19:57:30|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|41270.7|41250.7|0
1732305460000|2024-11-22 19:57:40|41273|41253|41273|41253|41273|41253|41273|41253|0
1732305470000|2024-11-22 19:57:50|||||||||3
1732305490000|2024-11-22 19:58:10|||||||||1
1732305500000|2024-11-22 19:58:20|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|0
1732305510000|2024-11-22 19:58:30|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|1
1732305520000|2024-11-22 19:58:40|41275.4|41255.4|41273|41253|41275.4|41255.4|41273|41253|1
1732305530000|2024-11-22 19:58:50|41275.4|41255.4|41273|41253|41275.4|41255.4|41273|41253|0
1732305540000|2024-11-22 19:59:00|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|41273|41253|0
1732305550000|2024-11-22 19:59:10|41275.5|41255.5|41283|41263|41283|41263|41275.5|41255.5|3
1732305560000|2024-11-22 19:59:20|||||||||1
1732305570000|2024-11-22 19:59:30|41282.9|41262.9|41280.5|41260.5|41283|41263|41280.5|41260.5|1
1732305580000|2024-11-22 19:59:40|41282.9|41262.9|41275.7|41255.7|41282.9|41262.9|41275.7|41255.7|0
1732305590000|2024-11-22 19:59:50|41275.8|41255.8|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|1
1732305600000|2024-11-22 20:00:00|41273.3|41253.3|41273.3|41253.3|41275.7|41255.7|41270.9|41250.9|1
1732305610000|2024-11-22 20:00:10|41275.7|41255.7|41270.9|41250.9|41275.7|41255.7|41270.9|41250.9|0
1732305620000|2024-11-22 20:00:20|41270.8|41250.8|41270.8|41250.8|41270.9|41250.9|41268.4|41248.4|2
1732305630000|2024-11-22 20:00:30|41268.4|41248.4|41273.2|41253.2|41273.3|41253.3|41268.4|41248.4|1
1732305650000|2024-11-22 20:00:50|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|0
1732305690000|2024-11-22 20:01:30|||||||||1
1732305710000|2024-11-22 20:01:50|41273.2|41253.2|41273.1|41253.1|41273.2|41253.2|41270.7|41250.7|0
1732305720000|2024-11-22 20:02:00|41270.7|41250.7|41270.6|41250.6|41273.1|41253.1|41270.6|41250.6|0
1732305730000|2024-11-22 20:02:10|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|41268.2|41248.2|0
1732305740000|2024-11-22 20:02:20|41268.1|41248.1|41268.2|41248.2|41268.2|41248.2|41268.1|41248.1|2
1732305750000|2024-11-22 20:02:30|41268.1|41248.1|41268.2|41248.2|41268.2|41248.2|41268.1|41248.1|1
1732305760000|2024-11-22 20:02:40|41268.1|41248.1|41268.1|41248.1|41268.2|41248.2|41268.1|41248.1|1
1732305770000|2024-11-22 20:02:50|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|0
1732305790000|2024-11-22 20:03:10|41265.6|41245.6|41248.5|41228.5|41265.6|41245.6|41248.5|41228.5|22
1732305800000|2024-11-22 20:03:20|41245.9|41225.9|41248.5|41228.5|41248.5|41228.5|41245.9|41225.9|1
1732305810000|2024-11-22 20:03:30|41248.4|41228.4|41248.4|41228.4|41248.5|41228.5|41248.4|41228.4|2
1732305820000|2024-11-22 20:03:40|41248.5|41228.5|41250.8|41230.8|41250.8|41230.8|41245.9|41225.9|1
1732305830000|2024-11-22 20:03:50|41250.9|41230.9|41245.9|41225.9|41250.9|41230.9|41245.9|41225.9|0
1732305840000|2024-11-22 20:04:00|41245.8|41225.8|41245.9|41225.9|41245.9|41225.9|41245.8|41225.8|0
1732305850000|2024-11-22 20:04:10|41245.8|41225.8|41240.8|41220.8|41245.9|41225.9|41240.8|41220.8|1
1732305860000|2024-11-22 20:04:20|41240.9|41220.9|41238.3|41218.3|41240.9|41220.9|41238.3|41218.3|0
1732305870000|2024-11-22 20:04:30|41235.9|41215.9|41240.8|41220.8|41240.8|41220.8|41235.9|41215.9|0
1732305880000|2024-11-22 20:04:40|41243.2|41223.2|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|0
1732305890000|2024-11-22 20:04:50|41240.9|41220.9|41243.3|41223.3|41243.3|41223.3|41240.9|41220.9|0
1732305900000|2024-11-22 20:05:00|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1732305910000|2024-11-22 20:05:10|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41240.8|41220.8|0
1732305920000|2024-11-22 20:05:20|41240.8|41220.8|41243.2|41223.2|41243.2|41223.2|41240.8|41220.8|0
1732305930000|2024-11-22 20:05:30|41240.8|41220.8|41240.8|41220.8|41243.2|41223.2|41240.8|41220.8|0
1732305940000|2024-11-22 20:05:40|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41240.8|41220.8|0
1732305960000|2024-11-22 20:06:00|41243.3|41223.3|41245.7|41225.7|41245.7|41225.7|41243.3|41223.3|1
1732305970000|2024-11-22 20:06:10|41243.3|41223.3|41245.7|41225.7|41245.7|41225.7|41243.2|41223.2|0
1732305990000|2024-11-22 20:06:30|41245.6|41225.6|41245.8|41225.8|41245.8|41225.8|41243.2|41223.2|1
1732306000000|2024-11-22 20:06:40|||||||||2
1732306020000|2024-11-22 20:07:00|41248.2|41228.2|41250.8|41230.8|41250.8|41230.8|41248.2|41228.2|0
1732306030000|2024-11-22 20:07:10|41253.2|41233.2|41253.3|41233.3|41255.7|41235.7|41253.2|41233.2|1
1732306040000|2024-11-22 20:07:20|41255.6|41235.6|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|0
1732306050000|2024-11-22 20:07:30|41255.6|41235.6|41253.2|41233.2|41255.6|41235.6|41250.8|41230.8|0
1732306060000|2024-11-22 20:07:40|41250.8|41230.8|41255.7|41235.7|41255.7|41235.7|41250.8|41230.8|0
1732306080000|2024-11-22 20:08:00|41253.3|41233.3|41255.7|41235.7|41255.7|41235.7|41253.3|41233.3|2
1732306120000|2024-11-22 20:08:40|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41255.7|41235.7|1
1732306130000|2024-11-22 20:08:50|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|2
1732306140000|2024-11-22 20:09:00|41255.8|41235.8|41255.8|41235.8|41258.3|41238.3|41255.8|41235.8|0
1732306160000|2024-11-22 20:09:20|||||||||2
1732306170000|2024-11-22 20:09:30|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|41253.3|41233.3|0
1732306190000|2024-11-22 20:09:50|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|0
1732306200000|2024-11-22 20:10:00|41253.1|41233.1|41250.7|41230.7|41253.1|41233.1|41250.7|41230.7|0
1732306230000|2024-11-22 20:10:30|41250.6|41230.6|41248.2|41228.2|41250.6|41230.6|41245.8|41225.8|0
1732306240000|2024-11-22 20:10:40|41243.4|41223.4|41243.3|41223.3|41243.4|41223.4|41243.3|41223.3|1
1732306250000|2024-11-22 20:10:50|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|0
1732306260000|2024-11-22 20:11:00|41240.7|41220.7|41238.2|41218.2|41240.7|41220.7|41238.2|41218.2|0
1732306280000|2024-11-22 20:11:20|41238.1|41218.1|41235.7|41215.7|41238.1|41218.1|41233.3|41213.3|0
1732306290000|2024-11-22 20:11:30|41233.3|41213.3|41235.7|41215.7|41235.7|41215.7|41230.8|41210.8|0
1732306310000|2024-11-22 20:11:50|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41230.8|41210.8|0
1732306320000|2024-11-22 20:12:00|41235.7|41215.7|41233.3|41213.3|41235.7|41215.7|41233.3|41213.3|0
1732306330000|2024-11-22 20:12:10|41230.9|41210.9|41230.7|41210.7|41233.3|41213.3|41230.7|41210.7|5
1732306350000|2024-11-22 20:12:30|41230.8|41210.8|41235.6|41215.6|41235.6|41215.6|41230.8|41210.8|2
1732306380000|2024-11-22 20:13:00|41235.7|41215.7|41235.8|41215.8|41235.8|41215.8|41235.7|41215.7|0
1732306390000|2024-11-22 20:13:10|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|1
1732306400000|2024-11-22 20:13:20|41240.8|41220.8|41240.7|41220.7|41243.2|41223.2|41240.7|41220.7|1
1732306410000|2024-11-22 20:13:30|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|1
1732306430000|2024-11-22 20:13:50|41240.7|41220.7|41240.7|41220.7|41240.8|41220.8|41240.7|41220.7|0
1732306440000|2024-11-22 20:14:00|41240.8|41220.8|41240.7|41220.7|41240.8|41220.8|41240.7|41220.7|1
1732306450000|2024-11-22 20:14:10|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|1
1732306460000|2024-11-22 20:14:20|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|1
1732306480000|2024-11-22 20:14:40|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|0
1732306490000|2024-11-22 20:14:50|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|2
1732306500000|2024-11-22 20:15:00|41240.8|41220.8|41240.6|41220.6|41240.8|41220.8|41240.6|41220.6|2
1732306510000|2024-11-22 20:15:10|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|0
1732306520000|2024-11-22 20:15:20|41243.2|41223.2|41240.7|41220.7|41243.2|41223.2|41240.7|41220.7|0
1732306530000|2024-11-22 20:15:30|41240.8|41220.8|41243.2|41223.2|41243.2|41223.2|41240.8|41220.8|0
1732306540000|2024-11-22 20:15:40|41243.1|41223.1|41240.7|41220.7|41243.1|41223.1|41240.7|41220.7|0
1732306560000|2024-11-22 20:16:00|41240.6|41220.6|41240.7|41220.7|41240.8|41220.8|41240.6|41220.6|5
1732306570000|2024-11-22 20:16:10|41240.6|41220.6|41240.7|41220.7|41240.7|41220.7|41240.6|41220.6|2
1732306580000|2024-11-22 20:16:20|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|1
1732306590000|2024-11-22 20:16:30|41243.2|41223.2|41243.1|41223.1|41243.2|41223.2|41240.7|41220.7|0
1732306600000|2024-11-22 20:16:40|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|0
1732306610000|2024-11-22 20:16:50|41243.1|41223.1|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|0
1732306620000|2024-11-22 20:17:00|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.6|41225.6|1
1732306630000|2024-11-22 20:17:10|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1732306640000|2024-11-22 20:17:20|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|0
1732306650000|2024-11-22 20:17:30|41245.6|41225.6|41243.2|41223.2|41245.6|41225.6|41243.2|41223.2|0
1732306670000|2024-11-22 20:17:50|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1732306680000|2024-11-22 20:18:00|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|0
1732306700000|2024-11-22 20:18:20|||||||||1
1732306710000|2024-11-22 20:18:30|41243.1|41223.1|41243.2|41223.2|41243.2|41223.2|41243.1|41223.1|0
1732306720000|2024-11-22 20:18:40|41243.3|41223.3|41240.8|41220.8|41245.6|41225.6|41240.8|41220.8|3
1732306740000|2024-11-22 20:19:00|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|0
1732306760000|2024-11-22 20:19:20|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1732306770000|2024-11-22 20:19:30|41243.2|41223.2|41240.8|41220.8|41243.2|41223.2|41240.8|41220.8|1
1732306790000|2024-11-22 20:19:50|41243.3|41223.3|41240.8|41220.8|41243.3|41223.3|41240.8|41220.8|2
1732306800000|2024-11-22 20:20:00|41243.3|41223.3|41245.8|41225.8|41245.8|41225.8|41243.3|41223.3|0
1732306820000|2024-11-22 20:20:20|41241.1|41221.1|41240.8|41220.8|41241.1|41221.1|41240.8|41220.8|3
1732306830000|2024-11-22 20:20:30|41240.7|41220.7|41240.7|41220.7|41240.9|41220.9|41240.7|41220.7|0
1732306840000|2024-11-22 20:20:40|41240.9|41220.9|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|0
1732306850000|2024-11-22 20:20:50|||||||||2
1732306860000|2024-11-22 20:21:00|41240.7|41220.7|41240.7|41220.7|41240.9|41220.9|41238.4|41218.4|0
1732306870000|2024-11-22 20:21:10|41238.4|41218.4|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|0
1732306890000|2024-11-22 20:21:30|41238.4|41218.4|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|1
1732306900000|2024-11-22 20:21:40|41241|41221|41245.9|41225.9|41245.9|41225.9|41241|41221|8
1732306910000|2024-11-22 20:21:50|41248.2|41228.2|41248.4|41228.4|41248.4|41228.4|41248.2|41228.2|4
1732306940000|2024-11-22 20:22:20|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|0
1732306950000|2024-11-22 20:22:30|||||||||1
1732307000000|2024-11-22 20:23:20|||||||||1
1732307020000|2024-11-22 20:23:40|41250.6|41230.6|41250.7|41230.7|41250.7|41230.7|41250.6|41230.6|0
1732307040000|2024-11-22 20:24:00|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|0
1732307050000|2024-11-22 20:24:10|||||||||1
1732307080000|2024-11-22 20:24:40|41250.6|41230.6|41248.4|41228.4|41250.6|41230.6|41248.4|41228.4|8
1732307090000|2024-11-22 20:24:50|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|0
1732307110000|2024-11-22 20:25:10|41245.8|41225.8|41243.4|41223.4|41245.8|41225.8|41243.4|41223.4|0
1732307130000|2024-11-22 20:25:30|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41241|41221|1
1732307150000|2024-11-22 20:25:50|41241|41221|41241|41221|41241|41221|41241|41221|0
1732307160000|2024-11-22 20:26:00|41241.1|41221.1|41243.5|41223.5|41243.5|41223.5|41241.1|41221.1|0
1732307210000|2024-11-22 20:26:50|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|41243.5|41223.5|1
1732307220000|2024-11-22 20:27:00|41246.1|41226.1|41243.6|41223.6|41246.1|41226.1|41243.6|41223.6|1
1732307230000|2024-11-22 20:27:10|||||||||2
1732307240000|2024-11-22 20:27:20|41243.7|41223.7|41243.5|41223.5|41243.7|41223.7|41241.1|41221.1|1
1732307250000|2024-11-22 20:27:30|41243.6|41223.6|41243.6|41223.6|41246.1|41226.1|41243.5|41223.5|2
1732307260000|2024-11-22 20:27:40|41246.1|41226.1|41243.6|41223.6|41246.1|41226.1|41243.6|41223.6|0
1732307280000|2024-11-22 20:28:00|41243.7|41223.7|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|0
1732307300000|2024-11-22 20:28:20|41248.6|41228.6|41251|41231|41251|41231|41248.6|41228.6|0
1732307310000|2024-11-22 20:28:30|||||||||1
1732307320000|2024-11-22 20:28:40|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|0
1732307330000|2024-11-22 20:28:50|41253.5|41233.5|41253.5|41233.5|41253.5|41233.5|41251|41231|0
1732307340000|2024-11-22 20:29:00|41255.9|41235.9|41256|41236|41256|41236|41255.9|41235.9|0
1732307350000|2024-11-22 20:29:10|41256.1|41236.1|41251|41231|41256.1|41236.1|41246.1|41226.1|16
1732307360000|2024-11-22 20:29:20|41250.9|41230.9|41248.5|41228.5|41251.1|41231.1|41246.1|41226.1|1
1732307370000|2024-11-22 20:29:30|41246.1|41226.1|41251|41231|41251|41231|41246|41226|6
1732307380000|2024-11-22 20:29:40|41250.9|41230.9|41251|41231|41251|41231|41250.9|41230.9|1
1732307390000|2024-11-22 20:29:50|41250.9|41230.9|41250.9|41230.9|41251|41231|41250.9|41230.9|0
1732307400000|2024-11-22 20:30:00|41251|41231|41248.4|41228.4|41253.4|41233.4|41248.4|41228.4|5
1732307410000|2024-11-22 20:30:10|||||||||10
1732307420000|2024-11-22 20:30:20|41245.9|41225.9|41243.3|41223.3|41245.9|41225.9|41243.3|41223.3|17
1732307430000|2024-11-22 20:30:30|41243.2|41223.2|41235.8|41215.8|41243.2|41223.2|41235.8|41215.8|10
1732307450000|2024-11-22 20:30:50|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|6
1732307460000|2024-11-22 20:31:00|41235.6|41215.6|41230.7|41210.7|41235.7|41215.7|41230.7|41210.7|6
1732307470000|2024-11-22 20:31:10|41233.2|41213.2|41233.1|41213.1|41233.2|41213.2|41230.8|41210.8|2
1732307480000|2024-11-22 20:31:20|41230.8|41210.8|41230.6|41210.6|41233.2|41213.2|41230.4|41210.4|73
1732307490000|2024-11-22 20:31:30|||||||||1
1732307520000|2024-11-22 20:32:00|41230.8|41210.8|41235.7|41215.7|41235.7|41215.7|41230.8|41210.8|0
1732307530000|2024-11-22 20:32:10|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|0
1732307540000|2024-11-22 20:32:20|41238.3|41218.3|41238.2|41218.2|41240.7|41220.7|41238.2|41218.2|0
1732307550000|2024-11-22 20:32:30|41235.7|41215.7|41235.8|41215.8|41235.8|41215.8|41235.7|41215.7|0
1732307560000|2024-11-22 20:32:40|41235.7|41215.7|41235.7|41215.7|41235.8|41215.8|41235.7|41215.7|0
1732307570000|2024-11-22 20:32:50|41235.8|41215.8|41235.7|41215.7|41235.8|41215.8|41235.7|41215.7|1
1732307590000|2024-11-22 20:33:10|41233.2|41213.2|41230.7|41210.7|41233.2|41213.2|41230.7|41210.7|2
1732307610000|2024-11-22 20:33:30|41230.8|41210.8|41233.4|41213.4|41235.8|41215.8|41230.8|41210.8|8
1732307630000|2024-11-22 20:33:50|41233.3|41213.3|41233.3|41213.3|41235.7|41215.7|41233.3|41213.3|0
1732307650000|2024-11-22 20:34:10|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|0
1732307660000|2024-11-22 20:34:20|41233.4|41213.4|41235.8|41215.8|41235.8|41215.8|41233.3|41213.3|1
1732307670000|2024-11-22 20:34:30|41233.3|41213.3|41233.3|41213.3|41233.4|41213.4|41230.8|41210.8|1
1732307680000|2024-11-22 20:34:40|41235.7|41215.7|41235.8|41215.8|41235.8|41215.8|41235.7|41215.7|1
1732307690000|2024-11-22 20:34:50|41233.3|41213.3|41233.2|41213.2|41235.7|41215.7|41230.8|41210.8|1
1732307700000|2024-11-22 20:35:00|41233.3|41213.3|41233.4|41213.4|41235.8|41215.8|41230.8|41210.8|2
1732307710000|2024-11-22 20:35:10|41233.3|41213.3|41230.9|41210.9|41233.3|41213.3|41230.9|41210.9|0
1732307720000|2024-11-22 20:35:20|41233.4|41213.4|41235.8|41215.8|41235.8|41215.8|41233.4|41213.4|0
1732307760000|2024-11-22 20:36:00|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|0
1732307770000|2024-11-22 20:36:10|41238.3|41218.3|41235.8|41215.8|41238.3|41218.3|41235.8|41215.8|0
1732307780000|2024-11-22 20:36:20|41235.7|41215.7|41235.8|41215.8|41235.8|41215.8|41235.7|41215.7|2
1732307800000|2024-11-22 20:36:40|41233.4|41213.4|41233.4|41213.4|41235.8|41215.8|41233.3|41213.3|2
1732307810000|2024-11-22 20:36:50|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|0
1732307820000|2024-11-22 20:37:00|41238.3|41218.3|41235.8|41215.8|41238.4|41218.4|41235.8|41215.8|0
1732307830000|2024-11-22 20:37:10|41236|41216|41238.3|41218.3|41238.3|41218.3|41236|41216|0
1732307840000|2024-11-22 20:37:20|41235.9|41215.9|41235.8|41215.8|41235.9|41215.9|41235.8|41215.8|0
1732307850000|2024-11-22 20:37:30|41235.9|41215.9|41238.3|41218.3|41238.4|41218.4|41235.9|41215.9|2
1732307860000|2024-11-22 20:37:40|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.3|41218.3|0
1732307870000|2024-11-22 20:37:50|41238.5|41218.5|41240.9|41220.9|41240.9|41220.9|41238.5|41218.5|0
1732307880000|2024-11-22 20:38:00|41238.5|41218.5|41240.9|41220.9|41240.9|41220.9|41238.5|41218.5|0
1732307900000|2024-11-22 20:38:20|41243.3|41223.3|41240.7|41220.7|41245.7|41225.7|41240.7|41220.7|1
1732307910000|2024-11-22 20:38:30|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.2|41218.2|1
1732307920000|2024-11-22 20:38:40|41238.2|41218.2|41238.3|41218.3|41238.3|41218.3|41235.8|41215.8|1
1732307930000|2024-11-22 20:38:50|41235.8|41215.8|41233.4|41213.4|41235.8|41215.8|41233.4|41213.4|0
1732307940000|2024-11-22 20:39:00|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|41233.5|41213.5|0
1732307950000|2024-11-22 20:39:10|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|4
1732307960000|2024-11-22 20:39:20|41243.2|41223.2|41245.7|41225.7|41245.7|41225.7|41243.2|41223.2|0
1732307970000|2024-11-22 20:39:30|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|0
1732307990000|2024-11-22 20:39:50|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41240.8|41220.8|0
1732308000000|2024-11-22 20:40:00|41240.8|41220.8|41243.3|41223.3|41245.7|41225.7|41240.8|41220.8|0
1732308020000|2024-11-22 20:40:20|41243.2|41223.2|41240.9|41220.9|41243.3|41223.3|41240.8|41220.8|53
1732308030000|2024-11-22 20:40:30|41243.3|41223.3|41241|41221|41243.3|41223.3|41240.9|41220.9|1
1732308040000|2024-11-22 20:40:40|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|0
1732308050000|2024-11-22 20:40:50|41243.5|41223.5|41241|41221|41243.5|41223.5|41241|41221|0
1732308060000|2024-11-22 20:41:00|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41241|41221|0
1732308070000|2024-11-22 20:41:10|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|0
1732308090000|2024-11-22 20:41:30|41246|41226|41246|41226|41246|41226|41246|41226|0
1732308100000|2024-11-22 20:41:40|41248.5|41228.5|41248.5|41228.5|41248.5|41228.5|41248.5|41228.5|3
1732308110000|2024-11-22 20:41:50|41246|41226|41246|41226|41246|41226|41246|41226|0
1732308170000|2024-11-22 20:42:50|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|2
1732308180000|2024-11-22 20:43:00|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246|41226|3
1732308190000|2024-11-22 20:43:10|41246|41226|41246|41226|41246|41226|41246|41226|2
1732308200000|2024-11-22 20:43:20|||||||||2
1732308220000|2024-11-22 20:43:40|41245.9|41225.9|41246|41226|41246|41226|41245.9|41225.9|0
1732308230000|2024-11-22 20:43:50|41243.7|41223.7|41246|41226|41246|41226|41243.7|41223.7|2
1732308240000|2024-11-22 20:44:00|41245.9|41225.9|41243.5|41223.5|41245.9|41225.9|41243.5|41223.5|0
1732308260000|2024-11-22 20:44:20|41241.2|41221.2|41243.5|41223.5|41243.5|41223.5|41241|41221|1
1732308280000|2024-11-22 20:44:40|41246|41226|41246.1|41226.1|41246.1|41226.1|41243.5|41223.5|5
1732308330000|2024-11-22 20:45:30|41243.7|41223.7|41246.1|41226.1|41246.1|41226.1|41243.7|41223.7|0
1732308340000|2024-11-22 20:45:40|41243.6|41223.6|41246.2|41226.2|41246.2|41226.2|41243.6|41223.6|0
1732308350000|2024-11-22 20:45:50|41246.1|41226.1|41246.1|41226.1|41246.2|41226.2|41246.1|41226.1|5
1732308360000|2024-11-22 20:46:00|41246.2|41226.2|41248.6|41228.6|41248.6|41228.6|41246.1|41226.1|0
1732308370000|2024-11-22 20:46:10|41250.9|41230.9|41246.1|41226.1|41250.9|41230.9|41246.1|41226.1|0
1732308380000|2024-11-22 20:46:20|41246.2|41226.2|41248.4|41228.4|41248.6|41228.6|41246.2|41226.2|0
1732308390000|2024-11-22 20:46:30|41248.6|41228.6|41251.1|41231.1|41251.1|41231.1|41246.1|41226.1|2
1732308400000|2024-11-22 20:46:40|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|1
1732308410000|2024-11-22 20:46:50|41253.7|41233.7|41256.1|41236.1|41256.1|41236.1|41253.7|41233.7|0
1732308420000|2024-11-22 20:47:00|41253.7|41233.7|41251.1|41231.1|41256.1|41236.1|41251.1|41231.1|0
1732308450000|2024-11-22 20:47:30|41250.9|41230.9|41251.1|41231.1|41251.1|41231.1|41250.9|41230.9|0
1732308460000|2024-11-22 20:47:40|41250.9|41230.9|41251.1|41231.1|41251.1|41231.1|41250.9|41230.9|0
1732308470000|2024-11-22 20:47:50|41250.9|41230.9|41250.9|41230.9|41251.1|41231.1|41250.9|41230.9|1
1732308480000|2024-11-22 20:48:00|41251.1|41231.1|41251.2|41231.2|41251.2|41231.2|41250.9|41230.9|0
1732308490000|2024-11-22 20:48:10|41253.6|41233.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|0
1732308520000|2024-11-22 20:48:40|41248.7|41228.7|41251.2|41231.2|41251.2|41231.2|41248.7|41228.7|1
1732308550000|2024-11-22 20:49:10|41253.6|41233.6|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|2
1732308560000|2024-11-22 20:49:20|41253.6|41233.6|41253.6|41233.6|41253.7|41233.7|41251.2|41231.2|0
1732308570000|2024-11-22 20:49:30|41251.2|41231.2|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|0
1732308580000|2024-11-22 20:49:40|41253.6|41233.6|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|1
1732308590000|2024-11-22 20:49:50|41253.7|41233.7|41251.1|41231.1|41253.7|41233.7|41251.1|41231.1|1
1732308600000|2024-11-22 20:50:00|41251|41231|41248.7|41228.7|41251.1|41231.1|41248.6|41228.6|2
1732308610000|2024-11-22 20:50:10|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41248.7|41228.7|0
1732308620000|2024-11-22 20:50:20|41248.7|41228.7|41248.7|41228.7|41251.1|41231.1|41248.7|41228.7|0
1732308630000|2024-11-22 20:50:30|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41248.7|41228.7|0
1732308640000|2024-11-22 20:50:40|41251|41231|41246.2|41226.2|41251.1|41231.1|41246.2|41226.2|1
1732308650000|2024-11-22 20:50:50|41248.7|41228.7|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|0
1732308660000|2024-11-22 20:51:00|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|0
1732308670000|2024-11-22 20:51:10|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|1
1732308680000|2024-11-22 20:51:20|41253.5|41233.5|41253.5|41233.5|41253.5|41233.5|41253.5|41233.5|0
1732308690000|2024-11-22 20:51:30|41251.1|41231.1|41251.2|41231.2|41251.2|41231.2|41251.1|41231.1|4
1732308700000|2024-11-22 20:51:40|41253.6|41233.6|41253.6|41233.6|41256|41236|41253.6|41233.6|0
1732308710000|2024-11-22 20:51:50|41251.2|41231.2|41253.6|41233.6|41253.6|41233.6|41251.2|41231.2|0
1732308720000|2024-11-22 20:52:00|41251.2|41231.2|41253.6|41233.6|41253.6|41233.6|41251.2|41231.2|0
1732308730000|2024-11-22 20:52:10|41253.7|41233.7|41256.1|41236.1|41256.1|41236.1|41253.7|41233.7|2
1732308740000|2024-11-22 20:52:20|41258.5|41238.5|41258.6|41238.6|41258.6|41238.6|41258.5|41238.5|1
1732308750000|2024-11-22 20:52:30|41258.5|41238.5|41261.1|41241.1|41261.1|41241.1|41258.5|41238.5|3
1732308760000|2024-11-22 20:52:40|41263.5|41243.5|41263.5|41243.5|41263.5|41243.5|41261.1|41241.1|0
1732308770000|2024-11-22 20:52:50|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|41261.1|41241.1|5
1732308780000|2024-11-22 20:53:00|41261|41241|41258.6|41238.6|41261|41241|41258.6|41238.6|0
1732308800000|2024-11-22 20:53:20|||||||||1
1732308810000|2024-11-22 20:53:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|2
1732308820000|2024-11-22 20:53:40|41256.1|41236.1|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|0
1732308830000|2024-11-22 20:53:50|41256.1|41236.1|41253.7|41233.7|41256.1|41236.1|41253.7|41233.7|0
1732308840000|2024-11-22 20:54:00|41256|41236|41256.1|41236.1|41256.1|41236.1|41251.2|41231.2|2
1732308850000|2024-11-22 20:54:10|41256.2|41236.2|41256.1|41236.1|41256.2|41236.2|41256.1|41236.1|0
1732308860000|2024-11-22 20:54:20|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|0
1732308870000|2024-11-22 20:54:30|41251.2|41231.2|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|0
1732308880000|2024-11-22 20:54:40|41256.2|41236.2|41256.1|41236.1|41256.2|41236.2|41253.7|41233.7|0
1732308890000|2024-11-22 20:54:50|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|9
1732308900000|2024-11-22 20:55:00|41258.6|41238.6|41258.8|41238.8|41258.8|41238.8|41256.2|41236.2|0
1732308910000|2024-11-22 20:55:10|41261.2|41241.2|41261.2|41241.2|41263.6|41243.6|41261.2|41241.2|0
1732308920000|2024-11-22 20:55:20|41263.6|41243.6|41263.6|41243.6|41263.6|41243.6|41261.2|41241.2|2
1732308930000|2024-11-22 20:55:30|41261.2|41241.2|41261.1|41241.1|41261.2|41241.2|41261.1|41241.1|0
1732308940000|2024-11-22 20:55:40|41258.7|41238.7|41261.1|41241.1|41261.1|41241.1|41258.7|41238.7|1
1732308950000|2024-11-22 20:55:50|41261.2|41241.2|41263.8|41243.8|41263.8|41243.8|41261.2|41241.2|4
1732308980000|2024-11-22 20:56:20|41263.9|41243.9|41266.4|41246.4|41266.4|41246.4|41263.9|41243.9|1
1732308990000|2024-11-22 20:56:30|41266.5|41246.5|41266.5|41246.5|41268.9|41248.9|41266.4|41246.4|4
1732309000000|2024-11-22 20:56:40|41268.9|41248.9|41266.5|41246.5|41268.9|41248.9|41266.5|41246.5|1
1732309010000|2024-11-22 20:56:50|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|5
1732309020000|2024-11-22 20:57:00|41269|41249|41269|41249|41269|41249|41268.9|41248.9|0
1732309030000|2024-11-22 20:57:10|41271.4|41251.4|41276.3|41256.3|41276.3|41256.3|41271.4|41251.4|3
1732309040000|2024-11-22 20:57:20|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|0
1732309060000|2024-11-22 20:57:40|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|2
1732309070000|2024-11-22 20:57:50|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|0
1732309080000|2024-11-22 20:58:00|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|11
1732309090000|2024-11-22 20:58:10|41281.4|41261.4|41281.3|41261.3|41281.4|41261.4|41281.3|41261.3|0
1732309110000|2024-11-22 20:58:30|41281.4|41261.4|41281.3|41261.3|41281.4|41261.4|41281.3|41261.3|0
1732309120000|2024-11-22 20:58:40|41281.4|41261.4|41283.8|41263.8|41283.8|41263.8|41281.4|41261.4|2
1732309130000|2024-11-22 20:58:50|41286.2|41266.2|41283.8|41263.8|41286.2|41266.2|41283.8|41263.8|1
1732309140000|2024-11-22 20:59:00|41283.9|41263.9|41281.3|41261.3|41283.9|41263.9|41278.9|41258.9|4
1732309150000|2024-11-22 20:59:10|41278.9|41258.9|41283.8|41263.8|41283.8|41263.8|41278.9|41258.9|1
1732309160000|2024-11-22 20:59:20|41281.4|41261.4|41281.4|41261.4|41283.8|41263.8|41281.4|41261.4|0
1732309170000|2024-11-22 20:59:30|41278.9|41258.9|41278.8|41258.8|41278.9|41258.9|41278.8|41258.8|11
1732309180000|2024-11-22 20:59:40|41276.3|41256.3|41273.8|41253.8|41276.4|41256.4|41273.8|41253.8|2
1732309190000|2024-11-22 20:59:50|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|41271.4|41251.4|9
1732309200000|2024-11-22 21:00:00|41268.8|41248.8|41268.7|41248.7|41271.2|41251.2|41268.6|41248.6|9
1732309210000|2024-11-22 21:00:10|41268.8|41248.8|41268.8|41248.8|41268.8|41248.8|41266.4|41246.4|0
1732309240000|2024-11-22 21:00:40|||||||||2
1732309250000|2024-11-22 21:00:50|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|0
1732309260000|2024-11-22 21:01:00|41268.8|41248.8|41271.3|41251.3|41271.3|41251.3|41268.8|41248.8|0
1732309270000|2024-11-22 21:01:10|41271.2|41251.2|41266.4|41246.4|41271.2|41251.2|41266.4|41246.4|1
1732309290000|2024-11-22 21:01:30|41266.3|41246.3|41266.4|41246.4|41266.4|41246.4|41266.3|41246.3|0
1732309300000|2024-11-22 21:01:40|41266.3|41246.3|41266.4|41246.4|41266.4|41246.4|41263.9|41243.9|0
1732309310000|2024-11-22 21:01:50|41266.3|41246.3|41263.9|41243.9|41266.3|41246.3|41263.9|41243.9|1
1732309320000|2024-11-22 21:02:00|41266.3|41246.3|41266.4|41246.4|41266.4|41246.4|41266.3|41246.3|0
1732309340000|2024-11-22 21:02:20|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|1
1732309350000|2024-11-22 21:02:30|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|0
1732309370000|2024-11-22 21:02:50|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|1
1732309400000|2024-11-22 21:03:20|||||||||1
1732309410000|2024-11-22 21:03:30|41263.7|41243.7|41263.7|41243.7|41263.7|41243.7|41263.7|41243.7|1
1732309420000|2024-11-22 21:03:40|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|2
1732309450000|2024-11-22 21:04:10|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|1
1732309460000|2024-11-22 21:04:20|41258.6|41238.6|41258.7|41238.7|41258.7|41238.7|41258.6|41238.6|0
1732309470000|2024-11-22 21:04:30|41261.1|41241.1|41261|41241|41263.5|41243.5|41258.6|41238.6|0
1732309480000|2024-11-22 21:04:40|41260.9|41240.9|41260.9|41240.9|41261|41241|41260.9|41240.9|44
1732309490000|2024-11-22 21:04:50|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|1
1732309520000|2024-11-22 21:05:20|||||||||1
1732309550000|2024-11-22 21:05:50|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|0
1732309560000|2024-11-22 21:06:00|41258.2|41238.2|41255.8|41235.8|41258.2|41238.2|41255.8|41235.8|0
1732309570000|2024-11-22 21:06:10|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41255.8|41235.8|2
1732309580000|2024-11-22 21:06:20|41258.4|41238.4|41260.8|41240.8|41260.8|41240.8|41258.4|41238.4|0
1732309600000|2024-11-22 21:06:40|||||||||1
1732309620000|2024-11-22 21:07:00|41260.9|41240.9|41268.4|41248.4|41268.4|41248.4|41260.9|41240.9|1
1732309630000|2024-11-22 21:07:10|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|1
1732309640000|2024-11-22 21:07:20|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|1
1732309650000|2024-11-22 21:07:30|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|0
1732309660000|2024-11-22 21:07:40|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|4
1732309670000|2024-11-22 21:07:50|||||||||5
1732309680000|2024-11-22 21:08:00|41275.8|41255.8|41278.3|41258.3|41278.3|41258.3|41275.8|41255.8|0
1732309690000|2024-11-22 21:08:10|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41278.4|41258.4|8
1732309710000|2024-11-22 21:08:30|41276|41256|41276|41256|41276|41256|41275.9|41255.9|0
1732309730000|2024-11-22 21:08:50|41275.9|41255.9|41280.8|41260.8|41280.8|41260.8|41275.9|41255.9|23
1732309740000|2024-11-22 21:09:00|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|0
1732309770000|2024-11-22 21:09:30|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|1
1732309790000|2024-11-22 21:09:50|||||||||2
1732309800000|2024-11-22 21:10:00|41278.4|41258.4|41278.5|41258.5|41278.5|41258.5|41278.4|41258.4|0
1732309810000|2024-11-22 21:10:10|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41278.4|41258.4|0
1732309820000|2024-11-22 21:10:20|41278.5|41258.5|41278.5|41258.5|41280.9|41260.9|41278.5|41258.5|0
1732309830000|2024-11-22 21:10:30|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|0
1732309840000|2024-11-22 21:10:40|41278.5|41258.5|41280.9|41260.9|41280.9|41260.9|41278.5|41258.5|0
1732309860000|2024-11-22 21:11:00|41278.5|41258.5|41280.9|41260.9|41280.9|41260.9|41278.5|41258.5|0
1732309870000|2024-11-22 21:11:10|41278.5|41258.5|41280.9|41260.9|41280.9|41260.9|41278.5|41258.5|0
1732309890000|2024-11-22 21:11:30|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41281|41261|3
1732309930000|2024-11-22 21:12:10|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|0
1732309970000|2024-11-22 21:12:50|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|8
1732309980000|2024-11-22 21:13:00|41281|41261|41283.4|41263.4|41283.4|41263.4|41281|41261|0
1732309990000|2024-11-22 21:13:10|41283.5|41263.5|41283.4|41263.4|41283.5|41263.5|41283.4|41263.4|0
1732310000000|2024-11-22 21:13:20|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|0
1732310010000|2024-11-22 21:13:30|41283.4|41263.4|41283.4|41263.4|41283.5|41263.5|41283.4|41263.4|0
1732310050000|2024-11-22 21:14:10|41285.8|41265.8|41283.4|41263.4|41285.8|41265.8|41283.4|41263.4|0
1732310060000|2024-11-22 21:14:20|41285.9|41265.9|41283.5|41263.5|41285.9|41265.9|41283.4|41263.4|0
1732310070000|2024-11-22 21:14:30|41285.9|41265.9|41283.4|41263.4|41285.9|41265.9|41283.4|41263.4|0
1732310080000|2024-11-22 21:14:40|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|0
1732310090000|2024-11-22 21:14:50|41283.4|41263.4|41281|41261|41283.5|41263.5|41281|41261|2
1732310100000|2024-11-22 21:15:00|41280.9|41260.9|41268.4|41248.4|41280.9|41260.9|41266.3|41246.3|14
1732310110000|2024-11-22 21:15:10|41270.8|41250.8|41273.3|41253.3|41273.3|41253.3|41270.8|41250.8|1
1732310120000|2024-11-22 21:15:20|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|1
1732310140000|2024-11-22 21:15:40|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|0
1732310150000|2024-11-22 21:15:50|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41275.8|41255.8|0
1732310160000|2024-11-22 21:16:00|41280.7|41260.7|41283.2|41263.2|41283.2|41263.2|41280.7|41260.7|0
1732310170000|2024-11-22 21:16:10|41283.1|41263.1|41280.7|41260.7|41283.1|41263.1|41280.7|41260.7|0
1732310180000|2024-11-22 21:16:20|41280.8|41260.8|41285.7|41265.7|41285.7|41265.7|41280.8|41260.8|16
1732310190000|2024-11-22 21:16:30|41290.8|41270.8|41295.8|41275.8|41295.8|41275.8|41290.8|41270.8|4
1732310200000|2024-11-22 21:16:40|41298.2|41278.2|41303.3|41283.3|41303.3|41283.3|41298.2|41278.2|7
1732310210000|2024-11-22 21:16:50|41305.8|41285.8|41305.9|41285.9|41305.9|41285.9|41305.8|41285.8|2
1732310240000|2024-11-22 21:17:20|41305.8|41285.8|41305.9|41285.9|41305.9|41285.9|41305.8|41285.8|2
1732310290000|2024-11-22 21:18:10|||||||||1
1732310300000|2024-11-22 21:18:20|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|0
1732310310000|2024-11-22 21:18:30|41303.4|41283.4|41300.9|41280.9|41303.4|41283.4|41300.9|41280.9|3
1732310330000|2024-11-22 21:18:50|41301|41281|41296.1|41276.1|41301|41281|41296.1|41276.1|0
1732310340000|2024-11-22 21:19:00|||||||||1
1732310350000|2024-11-22 21:19:10|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|0
1732310360000|2024-11-22 21:19:20|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|0
1732310370000|2024-11-22 21:19:30|||||||||1
1732310400000|2024-11-22 21:20:00|41296|41276|41293.6|41273.6|41296|41276|41293.6|41273.6|0
1732310410000|2024-11-22 21:20:10|41296|41276|41296.1|41276.1|41296.1|41276.1|41296|41276|0
1732310430000|2024-11-22 21:20:30|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|0
1732310460000|2024-11-22 21:21:00|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|41298.3|41278.3|0
1732310470000|2024-11-22 21:21:10|41300.8|41280.8|41303.3|41283.3|41303.3|41283.3|41300.8|41280.8|6
1732310490000|2024-11-22 21:21:30|41301|41281|41301|41281|41301|41281|41300.8|41280.8|0
1732310500000|2024-11-22 21:21:40|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|0
1732310510000|2024-11-22 21:21:50|41301|41281|41301|41281|41301|41281|41298.5|41278.5|0
1732310520000|2024-11-22 21:22:00|41300.8|41280.8|41303.3|41283.3|41303.3|41283.3|41300.8|41280.8|0
1732310530000|2024-11-22 21:22:10|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|5
1732310550000|2024-11-22 21:22:30|41306|41286|41308.5|41288.5|41308.5|41288.5|41306|41286|1
1732310580000|2024-11-22 21:23:00|41306.1|41286.1|41306|41286|41306.1|41286.1|41306|41286|0
1732310590000|2024-11-22 21:23:10|41308.4|41288.4|41306|41286|41308.5|41288.5|41306|41286|0
1732310600000|2024-11-22 21:23:20|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41306|41286|3
1732310610000|2024-11-22 21:23:30|41308.4|41288.4|41306|41286|41308.4|41288.4|41306|41286|1
1732310630000|2024-11-22 21:23:50|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|0
1732310640000|2024-11-22 21:24:00|41311|41291|41311|41291|41311|41291|41311|41291|0
1732310650000|2024-11-22 21:24:10|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|9
1732310660000|2024-11-22 21:24:20|41313.6|41293.6|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|1
1732310670000|2024-11-22 21:24:30|41311.2|41291.2|41311.1|41291.1|41313.5|41293.5|41311.1|41291.1|0
1732310680000|2024-11-22 21:24:40|41311|41291|41311|41291|41311|41291|41311|41291|1
1732310690000|2024-11-22 21:24:50|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|3
1732310740000|2024-11-22 21:25:40|41311|41291|41311|41291|41311|41291|41310.9|41290.9|5
1732310750000|2024-11-22 21:25:50|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|0
1732310880000|2024-11-22 21:28:00|41311.1|41291.1|41313.5|41293.5|41313.5|41293.5|41311.1|41291.1|0
1732310890000|2024-11-22 21:28:10|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|0
1732310910000|2024-11-22 21:28:30|41311|41291|41311|41291|41311|41291|41311|41291|3
1732310940000|2024-11-22 21:29:00|41311.1|41291.1|41313.6|41293.6|41313.6|41293.6|41311.1|41291.1|6
1732310950000|2024-11-22 21:29:10|||||||||1
1732310980000|2024-11-22 21:29:40|41316|41296|41316|41296|41316|41296|41316|41296|13
1732310990000|2024-11-22 21:29:50|41313.6|41293.6|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|4
1732311000000|2024-11-22 21:30:00|41308.7|41288.7|41311.1|41291.1|41311.1|41291.1|41308.7|41288.7|0
1732311010000|2024-11-22 21:30:10|41311|41291|41311|41291|41311|41291|41311|41291|2
1732311060000|2024-11-22 21:31:00|41313.5|41293.5|41313.4|41293.4|41313.5|41293.5|41313.4|41293.4|0
1732311070000|2024-11-22 21:31:10|41313.5|41293.5|41315.9|41295.9|41315.9|41295.9|41313.5|41293.5|0
1732311120000|2024-11-22 21:32:00|41316|41296|41315.9|41295.9|41316|41296|41315.9|41295.9|1
1732311140000|2024-11-22 21:32:20|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|0
1732311160000|2024-11-22 21:32:40|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|66
1732311170000|2024-11-22 21:32:50|||||||||5
1732311180000|2024-11-22 21:33:00|41313.5|41293.5|41313.5|41293.5|41315.9|41295.9|41313.5|41293.5|0
1732311190000|2024-11-22 21:33:10|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|0
1732311250000|2024-11-22 21:34:10|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|6
1732311260000|2024-11-22 21:34:20|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|0
1732311270000|2024-11-22 21:34:30|41313.5|41293.5|41315.9|41295.9|41315.9|41295.9|41313.5|41293.5|0
1732311280000|2024-11-22 21:34:40|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|0
1732311290000|2024-11-22 21:34:50|41311|41291|41311|41291|41313.4|41293.4|41311|41291|4
1732311300000|2024-11-22 21:35:00|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|0
1732311320000|2024-11-22 21:35:20|41308.4|41288.4|41313.3|41293.3|41313.3|41293.3|41308.4|41288.4|0
1732311330000|2024-11-22 21:35:30|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|1
1732311450000|2024-11-22 21:37:30|||||||||1
1732311490000|2024-11-22 21:38:10|||||||||2
1732311520000|2024-11-22 21:38:40|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|2
1732311530000|2024-11-22 21:38:50|||||||||1
1732311550000|2024-11-22 21:39:10|||||||||1
1732311590000|2024-11-22 21:39:50|41315.7|41295.7|41310.9|41290.9|41315.7|41295.7|41310.9|41290.9|22
1732311660000|2024-11-22 21:41:00|||||||||2
1732311680000|2024-11-22 21:41:20|41306|41286|41306|41286|41306|41286|41306|41286|1
1732311690000|2024-11-22 21:41:30|41305.9|41285.9|41308.4|41288.4|41308.4|41288.4|41305.9|41285.9|1
1732311700000|2024-11-22 21:41:40|41310.8|41290.8|41308.3|41288.3|41310.8|41290.8|41308.3|41288.3|1
1732311710000|2024-11-22 21:41:50|41308.4|41288.4|41310.8|41290.8|41310.8|41290.8|41308.4|41288.4|0
1732311730000|2024-11-22 21:42:10|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|0
1732311750000|2024-11-22 21:42:30|41310.8|41290.8|41308.3|41288.3|41310.8|41290.8|41308.3|41288.3|1
1732311760000|2024-11-22 21:42:40|41308.4|41288.4|41310.8|41290.8|41310.8|41290.8|41308.4|41288.4|3
1732311770000|2024-11-22 21:42:50|||||||||2
1732311780000|2024-11-22 21:43:00|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|2
1732311790000|2024-11-22 21:43:10|41313.5|41293.5|41311.1|41291.1|41313.5|41293.5|41311.1|41291.1|3
1732311810000|2024-11-22 21:43:30|41311.2|41291.2|41311|41291|41313.5|41293.5|41311|41291|10
1732311820000|2024-11-22 21:43:40|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|0
1732311840000|2024-11-22 21:44:00|41311|41291|41310.8|41290.8|41311|41291|41310.8|41290.8|7
1732311850000|2024-11-22 21:44:10|41310.9|41290.9|41313.3|41293.3|41313.4|41293.4|41310.9|41290.9|0
1732311860000|2024-11-22 21:44:20|41313.4|41293.4|41313.3|41293.3|41313.4|41293.4|41313.3|41293.3|0
1732311870000|2024-11-22 21:44:30|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.3|41293.3|0
1732311900000|2024-11-22 21:45:00|41315.8|41295.8|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|2
1732311910000|2024-11-22 21:45:10|41323.2|41303.2|41320.8|41300.8|41323.2|41303.2|41320.8|41300.8|0
1732311920000|2024-11-22 21:45:20|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|0
1732311940000|2024-11-22 21:45:40|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|2
1732311950000|2024-11-22 21:45:50|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1732311990000|2024-11-22 21:46:30|||||||||1
1732312030000|2024-11-22 21:47:10|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1732312040000|2024-11-22 21:47:20|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1732312050000|2024-11-22 21:47:30|41328.2|41308.2|41325.8|41305.8|41328.2|41308.2|41325.8|41305.8|0
1732312060000|2024-11-22 21:47:40|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1732312070000|2024-11-22 21:47:50|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1732312080000|2024-11-22 21:48:00|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1732312090000|2024-11-22 21:48:10|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1732312100000|2024-11-22 21:48:20|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1732312140000|2024-11-22 21:49:00|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.7|41305.7|7
1732312150000|2024-11-22 21:49:10|41323.3|41303.3|41325.7|41305.7|41325.7|41305.7|41320.9|41300.9|0
1732312160000|2024-11-22 21:49:20|41323.3|41303.3|41323.2|41303.2|41325.7|41305.7|41320.9|41300.9|6
1732312170000|2024-11-22 21:49:30|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|0
1732312180000|2024-11-22 21:49:40|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|41323.2|41303.2|0
1732312190000|2024-11-22 21:49:50|41325.7|41305.7|41318.2|41298.2|41325.7|41305.7|41318.2|41298.2|12
1732312200000|2024-11-22 21:50:00|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|1
1732312210000|2024-11-22 21:50:10|41315.8|41295.8|41318.2|41298.2|41318.2|41298.2|41315.8|41295.8|4
1732312220000|2024-11-22 21:50:20|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|1
1732312290000|2024-11-22 21:51:30|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|4
1732312300000|2024-11-22 21:51:40|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|1
1732312320000|2024-11-22 21:52:00|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|5
1732312350000|2024-11-22 21:52:30|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|3
1732312360000|2024-11-22 21:52:40|41325.9|41305.9|41328.2|41308.2|41328.2|41308.2|41325.9|41305.9|0
1732312380000|2024-11-22 21:53:00|41330.6|41310.6|41330.7|41310.7|41330.7|41310.7|41330.6|41310.6|5
1732312390000|2024-11-22 21:53:10|||||||||5
1732312410000|2024-11-22 21:53:30|41333.2|41313.2|41335.7|41315.7|41335.7|41315.7|41333.2|41313.2|2
1732312440000|2024-11-22 21:54:00|41333.2|41313.2|41333.2|41313.2|41333.4|41313.4|41333.2|41313.2|1
1732312480000|2024-11-22 21:54:40|41333.4|41313.4|41328.4|41308.4|41333.4|41313.4|41328.4|41308.4|6
1732312490000|2024-11-22 21:54:50|41330.7|41310.7|41328.4|41308.4|41330.7|41310.7|41328.4|41308.4|3
1732312500000|2024-11-22 21:55:00|41330.7|41310.7|41328.2|41308.2|41330.7|41310.7|41328.2|41308.2|0
1732312510000|2024-11-22 21:55:10|41333.2|41313.2|41330.7|41310.7|41333.2|41313.2|41330.7|41310.7|7
1732312520000|2024-11-22 21:55:20|41333.1|41313.1|41335.7|41315.7|41335.7|41315.7|41330.7|41310.7|0
1732312530000|2024-11-22 21:55:30|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|5
1732312560000|2024-11-22 21:56:00|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|0
1732312570000|2024-11-22 21:56:10|41333.4|41313.4|41335.8|41315.8|41335.8|41315.8|41333.4|41313.4|0
1732312590000|2024-11-22 21:56:30|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|3
1732312600000|2024-11-22 21:56:40|41335.9|41315.9|41335.9|41315.9|41338.3|41318.3|41335.9|41315.9|1
1732312610000|2024-11-22 21:56:50|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41335.9|41315.9|0
1732312620000|2024-11-22 21:57:00|41335.9|41315.9|41335.9|41315.9|41335.9|41315.9|41335.9|41315.9|0
1732312630000|2024-11-22 21:57:10|41338.3|41318.3|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|4
1732312640000|2024-11-22 21:57:20|41335.9|41315.9|41338.4|41318.4|41338.4|41318.4|41335.9|41315.9|0
1732312650000|2024-11-22 21:57:30|41338.3|41318.3|41338.4|41318.4|41338.4|41318.4|41338.3|41318.3|0
1732312660000|2024-11-22 21:57:40|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|1
1732312670000|2024-11-22 21:57:50|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|0
1732312680000|2024-11-22 21:58:00|41338.3|41318.3|41335.9|41315.9|41338.3|41318.3|41335.8|41315.8|0
1732312690000|2024-11-22 21:58:10|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|0
1732312700000|2024-11-22 21:58:20|41338.4|41318.4|41338.3|41318.3|41338.4|41318.4|41338.3|41318.3|1
1732312710000|2024-11-22 21:58:30|41335.8|41315.8|41338.3|41318.3|41338.3|41318.3|41335.8|41315.8|4
1732312720000|2024-11-22 21:58:40|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|1
1732312730000|2024-11-22 21:58:50|41343.2|41323.2|41340.8|41320.8|41343.3|41323.3|41340.8|41320.8|0
1732312740000|2024-11-22 21:59:00|41338.4|41318.4|41328.2|41308.2|41338.4|41318.4|41328.2|41308.2|12
1732312750000|2024-11-22 21:59:10|41328|41308|41325.7|41305.7|41328.3|41308.3|41325.7|41305.7|5
1732312770000|2024-11-22 21:59:30|41325.8|41305.8|41328.3|41308.3|41328.3|41308.3|41323.5|41303.5|0
1732312780000|2024-11-22 21:59:40|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|41323.3|41303.3|0
1732312790000|2024-11-22 21:59:50|41323.4|41303.4|41323.3|41303.3|41325.9|41305.9|41323.3|41303.3|6
1732489210000|2024-11-24 23:00:10|41422|41402|41421.7|41401.7|41422|41402|41421.7|41401.7|1
1732489220000|2024-11-24 23:00:20|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|41414.4|41394.4|12
1732489230000|2024-11-24 23:00:30|41412|41392|41411.8|41391.8|41412|41392|41411.8|41391.8|11
1732489240000|2024-11-24 23:00:40|||||||||2
1732489250000|2024-11-24 23:00:50|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|3
1732489260000|2024-11-24 23:01:00|||||||||15
1732489270000|2024-11-24 23:01:10|||||||||10
1732489280000|2024-11-24 23:01:20|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|8
1732489290000|2024-11-24 23:01:30|||||||||2
1732489300000|2024-11-24 23:01:40|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|10
1732489310000|2024-11-24 23:01:50|41416.8|41396.8|41424.2|41404.2|41424.2|41404.2|41416.8|41396.8|9
1732489320000|2024-11-24 23:02:00|41426.6|41406.6|41441.7|41421.7|41441.7|41421.7|41426.6|41406.6|5
1732489330000|2024-11-24 23:02:10|41444.3|41424.3|41456.7|41436.7|41456.7|41436.7|41444.3|41424.3|18
1732489340000|2024-11-24 23:02:20|41456.6|41436.6|41464.4|41444.4|41464.4|41444.4|41456.6|41436.6|12
1732489350000|2024-11-24 23:02:30|||||||||6
1732489360000|2024-11-24 23:02:40|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|4
1732489370000|2024-11-24 23:02:50|41469.2|41449.2|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|15
1732489390000|2024-11-24 23:03:10|41474.2|41454.2|41479.5|41459.5|41479.5|41459.5|41474.2|41454.2|10
1732489400000|2024-11-24 23:03:20|41484.4|41464.4|41501.7|41481.7|41501.7|41481.7|41484.4|41464.4|8
1732489410000|2024-11-24 23:03:30|41504.1|41484.1|41504.1|41484.1|41506.6|41486.6|41504.1|41484.1|4
1732489420000|2024-11-24 23:03:40|41504.3|41484.3|41514.3|41494.3|41514.3|41494.3|41504.3|41484.3|18
1732489430000|2024-11-24 23:03:50|41514.4|41494.4|41516.7|41496.7|41524.2|41504.2|41514.4|41494.4|5
1732489440000|2024-11-24 23:04:00|41516.5|41496.5|41511.6|41491.6|41516.5|41496.5|41511.6|41491.6|10
1732489450000|2024-11-24 23:04:10|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|4
1732489460000|2024-11-24 23:04:20|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|4
1732489470000|2024-11-24 23:04:30|||||||||3
1732489480000|2024-11-24 23:04:40|41514.2|41494.2|41526.7|41506.7|41531.7|41511.7|41514.2|41494.2|17
1732489490000|2024-11-24 23:04:50|41529.1|41509.1|41529.1|41509.1|41534.2|41514.2|41526.7|41506.7|9
1732489500000|2024-11-24 23:05:00|41529.2|41509.2|41544.2|41524.2|41544.3|41524.3|41529.2|41509.2|12
1732489510000|2024-11-24 23:05:10|41544.3|41524.3|41574.3|41554.3|41574.3|41554.3|41544.3|41524.3|24
1732489520000|2024-11-24 23:05:20|41574.2|41554.2|41559|41539|41574.2|41554.2|41559|41539|5
1732489530000|2024-11-24 23:05:30|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41551.7|41531.7|11
1732489540000|2024-11-24 23:05:40|41551.7|41531.7|41549.2|41529.2|41551.7|41531.7|41549.2|41529.2|3
1732489550000|2024-11-24 23:05:50|||||||||1
1732489560000|2024-11-24 23:06:00|41544.3|41524.3|41544.2|41524.2|41544.3|41524.3|41544.2|41524.2|2
1732489570000|2024-11-24 23:06:10|41541.8|41521.8|41544.2|41524.2|41544.2|41524.2|41541.8|41521.8|2
1732489580000|2024-11-24 23:06:20|41539.2|41519.2|41536.7|41516.7|41539.2|41519.2|41536.7|41516.7|4
1732489590000|2024-11-24 23:06:30|41534.2|41514.2|41534.2|41514.2|41534.3|41514.3|41534.2|41514.2|2
1732489600000|2024-11-24 23:06:40|41526.8|41506.8|41526.8|41506.8|41526.8|41506.8|41526.7|41506.7|10
1732489610000|2024-11-24 23:06:50|41526.7|41506.7|41526.8|41506.8|41526.8|41506.8|41526.7|41506.7|2
1732489620000|2024-11-24 23:07:00|41529.2|41509.2|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|4
1732489630000|2024-11-24 23:07:10|||||||||2
1732489640000|2024-11-24 23:07:20|41534.3|41514.3|41536.8|41516.8|41536.8|41516.8|41534.3|41514.3|13
1732489660000|2024-11-24 23:07:40|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|0
1732489670000|2024-11-24 23:07:50|41539.3|41519.3|41539.3|41519.3|41541.7|41521.7|41539.2|41519.2|2
1732489680000|2024-11-24 23:08:00|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|1
1732489700000|2024-11-24 23:08:20|41536.7|41516.7|41529.3|41509.3|41536.7|41516.7|41529.3|41509.3|7
1732489710000|2024-11-24 23:08:30|41526.8|41506.8|41524.3|41504.3|41526.8|41506.8|41524.3|41504.3|0
1732489720000|2024-11-24 23:08:40|41521.8|41501.8|41524.3|41504.3|41524.3|41504.3|41521.8|41501.8|3
1732489730000|2024-11-24 23:08:50|41526.7|41506.7|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|1
1732489740000|2024-11-24 23:09:00|||||||||5
1732489750000|2024-11-24 23:09:10|41519.2|41499.2|41516.7|41496.7|41519.2|41499.2|41504.2|41484.2|13
1732489760000|2024-11-24 23:09:20|41521.7|41501.7|41526.7|41506.7|41526.7|41506.7|41521.7|41501.7|4
1732489770000|2024-11-24 23:09:30|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1732489780000|2024-11-24 23:09:40|41531.6|41511.6|41529.2|41509.2|41531.7|41511.7|41526.7|41506.7|0
1732489790000|2024-11-24 23:09:50|41534.3|41514.3|41531.7|41511.7|41534.3|41514.3|41531.7|41511.7|9
1732489800000|2024-11-24 23:10:00|41529.2|41509.2|41521.7|41501.7|41529.2|41509.2|41521.7|41501.7|6
1732489810000|2024-11-24 23:10:10|41524.2|41504.2|41541.7|41521.7|41541.7|41521.7|41524.2|41504.2|8
1732489820000|2024-11-24 23:10:20|41544.2|41524.2|41549.2|41529.2|41549.2|41529.2|41544.2|41524.2|8
1732489830000|2024-11-24 23:10:30|||||||||1
1732489840000|2024-11-24 23:10:40|41546.7|41526.7|41544.3|41524.3|41546.7|41526.7|41544.3|41524.3|0
1732489850000|2024-11-24 23:10:50|41549.2|41529.2|41551.7|41531.7|41551.7|41531.7|41549.2|41529.2|2
1732489860000|2024-11-24 23:11:00|41551.8|41531.8|41554.2|41534.2|41556.7|41536.7|41551.8|41531.8|8
1732489870000|2024-11-24 23:11:10|41554.1|41534.1|41566.7|41546.7|41574.2|41554.2|41554.1|41534.1|8
1732489880000|2024-11-24 23:11:20|41564.3|41544.3|41564.2|41544.2|41564.3|41544.3|41564.2|41544.2|1
1732489890000|2024-11-24 23:11:30|41561.8|41541.8|41559.2|41539.2|41561.8|41541.8|41554.2|41534.2|5
1732489900000|2024-11-24 23:11:40|41564.2|41544.2|41559.2|41539.2|41564.2|41544.2|41554.3|41534.3|10
1732489910000|2024-11-24 23:11:50|41561.7|41541.7|41559.2|41539.2|41561.7|41541.7|41559.2|41539.2|1
1732489920000|2024-11-24 23:12:00|41556.8|41536.8|41559.2|41539.2|41559.2|41539.2|41554.3|41534.3|3
1732489940000|2024-11-24 23:12:20|41556.7|41536.7|41549.2|41529.2|41556.7|41536.7|41549.2|41529.2|12
1732489950000|2024-11-24 23:12:30|41551.7|41531.7|41559.2|41539.2|41559.2|41539.2|41551.7|41531.7|7
1732489970000|2024-11-24 23:12:50|41561.7|41541.7|41559.2|41539.2|41561.7|41541.7|41559.2|41539.2|2
1732489990000|2024-11-24 23:13:10|41554.4|41534.4|41559.2|41539.2|41559.2|41539.2|41554.4|41534.4|1
1732490000000|2024-11-24 23:13:20|41554.4|41534.4|41554.4|41534.4|41559.2|41539.2|41554.4|41534.4|0
1732490010000|2024-11-24 23:13:30|41554.2|41534.2|41556.7|41536.7|41556.7|41536.7|41554.2|41534.2|7
1732490020000|2024-11-24 23:13:40|41559.2|41539.2|41556.8|41536.8|41559.2|41539.2|41556.8|41536.8|2
1732490030000|2024-11-24 23:13:50|41554.4|41534.4|41556.8|41536.8|41556.8|41536.8|41554.4|41534.4|1
1732490040000|2024-11-24 23:14:00|41554.3|41534.3|41549.3|41529.3|41556.7|41536.7|41549.3|41529.3|4
1732490050000|2024-11-24 23:14:10|41551.8|41531.8|41534.2|41514.2|41554.2|41534.2|41534.2|41514.2|9
1732490060000|2024-11-24 23:14:20|41529.3|41509.3|41529.2|41509.2|41529.3|41509.3|41529.2|41509.2|2
1732490080000|2024-11-24 23:14:40|41526.7|41506.7|41511.7|41491.7|41526.7|41506.7|41511.7|41491.7|16
1732490090000|2024-11-24 23:14:50|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|51
1732490100000|2024-11-24 23:15:00|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|1
1732490110000|2024-11-24 23:15:10|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|3
1732490120000|2024-11-24 23:15:20|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|1
1732490130000|2024-11-24 23:15:30|||||||||1
1732490140000|2024-11-24 23:15:40|41509.1|41489.1|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|4
1732490150000|2024-11-24 23:15:50|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|0
1732490160000|2024-11-24 23:16:00|41506.7|41486.7|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|2
1732490170000|2024-11-24 23:16:10|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|2
1732490180000|2024-11-24 23:16:20|41499.3|41479.3|41526.8|41506.8|41526.8|41506.8|41499.3|41479.3|7
1732490190000|2024-11-24 23:16:30|41529.3|41509.3|41534.1|41514.1|41534.2|41514.2|41529.3|41509.3|0
1732490210000|2024-11-24 23:16:50|41534.2|41514.2|41539.2|41519.2|41539.2|41519.2|41534.2|41514.2|2
1732490220000|2024-11-24 23:17:00|41539.3|41519.3|41546.7|41526.7|41546.7|41526.7|41539.3|41519.3|3
1732490240000|2024-11-24 23:17:20|41549.1|41529.1|41549.1|41529.1|41556.8|41536.8|41549.1|41529.1|3
1732490250000|2024-11-24 23:17:30|41549.2|41529.2|41544.2|41524.2|41549.2|41529.2|41544.2|41524.2|0
1732490260000|2024-11-24 23:17:40|41544.1|41524.1|41539.2|41519.2|41544.1|41524.1|41539.2|41519.2|0
1732490270000|2024-11-24 23:17:50|41541.6|41521.6|41539.2|41519.2|41541.6|41521.6|41539.2|41519.2|2
1732490290000|2024-11-24 23:18:10|41536.6|41516.6|41534.2|41514.2|41536.6|41516.6|41534.2|41514.2|3
1732490320000|2024-11-24 23:18:40|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|0
1732490330000|2024-11-24 23:18:50|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|0
1732490340000|2024-11-24 23:19:00|41531.8|41511.8|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|5
1732490360000|2024-11-24 23:19:20|41529.4|41509.4|41529.3|41509.3|41529.4|41509.4|41529.3|41509.3|3
1732490380000|2024-11-24 23:19:40|41534.3|41514.3|41541.8|41521.8|41541.8|41521.8|41534.3|41514.3|3
1732490390000|2024-11-24 23:19:50|41544.2|41524.2|41539.2|41519.2|41544.2|41524.2|41539.2|41519.2|0
1732490410000|2024-11-24 23:20:10|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|3
1732490420000|2024-11-24 23:20:20|||||||||2
1732490430000|2024-11-24 23:20:30|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|0
1732490440000|2024-11-24 23:20:40|41536.7|41516.7|41534.3|41514.3|41536.7|41516.7|41534.3|41514.3|1
1732490450000|2024-11-24 23:20:50|41536.8|41516.8|41539.2|41519.2|41539.3|41519.3|41536.8|41516.8|1
1732490460000|2024-11-24 23:21:00|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|5
1732490470000|2024-11-24 23:21:10|41536.8|41516.8|41541.7|41521.7|41541.7|41521.7|41534.2|41514.2|3
1732490480000|2024-11-24 23:21:20|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|1
1732490500000|2024-11-24 23:21:40|41549.3|41529.3|41554.2|41534.2|41554.2|41534.2|41549.3|41529.3|2
1732490510000|2024-11-24 23:21:50|41556.7|41536.7|41556.7|41536.7|41559.2|41539.2|41556.7|41536.7|4
1732490520000|2024-11-24 23:22:00|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|2
1732490530000|2024-11-24 23:22:10|41551.9|41531.9|41556.8|41536.8|41556.8|41536.8|41551.9|41531.9|9
1732490540000|2024-11-24 23:22:20|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|2
1732490550000|2024-11-24 23:22:30|41561.8|41541.8|41564.4|41544.4|41564.4|41544.4|41561.8|41541.8|31
1732490560000|2024-11-24 23:22:40|41564.5|41544.5|41581.8|41561.8|41581.8|41561.8|41564.5|41544.5|9
1732490570000|2024-11-24 23:22:50|41579.3|41559.3|41579.3|41559.3|41579.4|41559.4|41576.8|41556.8|5
1732490580000|2024-11-24 23:23:00|41576.8|41556.8|41574.3|41554.3|41579.3|41559.3|41574.3|41554.3|4
1732490590000|2024-11-24 23:23:10|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41574.3|41554.3|27
1732490600000|2024-11-24 23:23:20|41584.2|41564.2|41589.3|41569.3|41591.8|41571.8|41584.2|41564.2|5
1732490630000|2024-11-24 23:23:50|41594.2|41574.2|41589.3|41569.3|41594.2|41574.2|41589.3|41569.3|3
1732490640000|2024-11-24 23:24:00|41591.8|41571.8|41594.2|41574.2|41594.2|41574.2|41589.3|41569.3|3
1732490660000|2024-11-24 23:24:20|41591.8|41571.8|41596.7|41576.7|41596.8|41576.8|41591.8|41571.8|5
1732490670000|2024-11-24 23:24:30|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|41591.8|41571.8|0
1732490680000|2024-11-24 23:24:40|41591.8|41571.8|41589.3|41569.3|41591.8|41571.8|41589.3|41569.3|1
1732490690000|2024-11-24 23:24:50|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|1
1732490700000|2024-11-24 23:25:00|41591.9|41571.9|41584.3|41564.3|41591.9|41571.9|41584.3|41564.3|7
1732490710000|2024-11-24 23:25:10|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41584.3|41564.3|0
1732490720000|2024-11-24 23:25:20|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|41581.8|41561.8|0
1732490730000|2024-11-24 23:25:30|41579.3|41559.3|41579.3|41559.3|41579.3|41559.3|41576.8|41556.8|3
1732490750000|2024-11-24 23:25:50|41576.8|41556.8|41579.3|41559.3|41579.3|41559.3|41576.8|41556.8|14
1732490760000|2024-11-24 23:26:00|||||||||2
1732490770000|2024-11-24 23:26:10|41581.8|41561.8|41584.3|41564.3|41584.3|41564.3|41581.8|41561.8|2
1732490780000|2024-11-24 23:26:20|||||||||1
1732490790000|2024-11-24 23:26:30|41586.8|41566.8|41584.3|41564.3|41586.8|41566.8|41584.3|41564.3|1
1732490810000|2024-11-24 23:26:50|41586.8|41566.8|41586.8|41566.8|41589.3|41569.3|41584.3|41564.3|0
1732490820000|2024-11-24 23:27:00|41586.9|41566.9|41581.8|41561.8|41589.3|41569.3|41581.8|41561.8|0
1732490830000|2024-11-24 23:27:10|41579.3|41559.3|41576.8|41556.8|41579.3|41559.3|41576.8|41556.8|2
1732490870000|2024-11-24 23:27:50|41576.9|41556.9|41589.3|41569.3|41589.3|41569.3|41576.9|41556.9|13
1732490880000|2024-11-24 23:28:00|41594.3|41574.3|41596.8|41576.8|41596.8|41576.8|41594.3|41574.3|7
1732490890000|2024-11-24 23:28:10|41594.3|41574.3|41594.4|41574.4|41594.4|41574.4|41594.3|41574.3|0
1732490900000|2024-11-24 23:28:20|41591.9|41571.9|41594.4|41574.4|41594.4|41574.4|41591.9|41571.9|8
1732490910000|2024-11-24 23:28:30|41596.8|41576.8|41599.4|41579.4|41599.4|41579.4|41596.8|41576.8|4
1732490920000|2024-11-24 23:28:40|41601.9|41581.9|41606.8|41586.8|41606.8|41586.8|41601.9|41581.9|1
1732490930000|2024-11-24 23:28:50|41609.2|41589.2|41614.2|41594.2|41614.2|41594.2|41609.2|41589.2|7
1732490940000|2024-11-24 23:29:00|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.2|41594.2|2
1732490950000|2024-11-24 23:29:10|41611.9|41591.9|41609.2|41589.2|41611.9|41591.9|41609.2|41589.2|3
1732490960000|2024-11-24 23:29:20|41609.4|41589.4|41611.9|41591.9|41612|41592|41609.4|41589.4|12
1732490970000|2024-11-24 23:29:30|41611.8|41591.8|41611.9|41591.9|41611.9|41591.9|41611.8|41591.8|3
1732490980000|2024-11-24 23:29:40|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|1
1732490990000|2024-11-24 23:29:50|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|2
1732491000000|2024-11-24 23:30:00|41611.9|41591.9|41606.8|41586.8|41616.8|41596.8|41606.7|41586.7|30
1732491020000|2024-11-24 23:30:20|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|2
1732491030000|2024-11-24 23:30:30|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|1
1732491040000|2024-11-24 23:30:40|41609.3|41589.3|41614.2|41594.2|41614.2|41594.2|41609.3|41589.3|0
1732491050000|2024-11-24 23:30:50|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|41614.3|41594.3|0
1732491060000|2024-11-24 23:31:00|41611.8|41591.8|41621.8|41601.8|41621.8|41601.8|41609.4|41589.4|9
1732491070000|2024-11-24 23:31:10|41624.3|41604.3|41626.8|41606.8|41626.8|41606.8|41621.8|41601.8|3
1732491080000|2024-11-24 23:31:20|41624.4|41604.4|41624.4|41604.4|41626.8|41606.8|41624.3|41604.3|3
1732491110000|2024-11-24 23:31:50|||||||||1
1732491120000|2024-11-24 23:32:00|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|0
1732491130000|2024-11-24 23:32:10|41621.9|41601.9|41616.8|41596.8|41621.9|41601.9|41614.4|41594.4|1
1732491140000|2024-11-24 23:32:20|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|1
1732491150000|2024-11-24 23:32:30|41614.3|41594.3|41611.9|41591.9|41614.3|41594.3|41611.9|41591.9|1
1732491160000|2024-11-24 23:32:40|41609.4|41589.4|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|0
1732491180000|2024-11-24 23:33:00|41609.4|41589.4|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|6
1732491200000|2024-11-24 23:33:20|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|0
1732491210000|2024-11-24 23:33:30|41611.8|41591.8|41606.9|41586.9|41611.8|41591.8|41606.9|41586.9|0
1732491220000|2024-11-24 23:33:40|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|1
1732491230000|2024-11-24 23:33:50|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|0
1732491240000|2024-11-24 23:34:00|41601.9|41581.9|41599.4|41579.4|41601.9|41581.9|41599.4|41579.4|3
1732491250000|2024-11-24 23:34:10|41599.3|41579.3|41599.3|41579.3|41599.3|41579.3|41599.3|41579.3|1
1732491260000|2024-11-24 23:34:20|41599.2|41579.2|41596.8|41576.8|41599.2|41579.2|41596.8|41576.8|1
1732491270000|2024-11-24 23:34:30|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|0
1732491290000|2024-11-24 23:34:50|41594.4|41574.4|41589.4|41569.4|41594.4|41574.4|41589.4|41569.4|1
1732491300000|2024-11-24 23:35:00|||||||||4
1732491310000|2024-11-24 23:35:10|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|0
1732491320000|2024-11-24 23:35:20|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|0
1732491330000|2024-11-24 23:35:30|||||||||1
1732491340000|2024-11-24 23:35:40|||||||||1
1732491360000|2024-11-24 23:36:00|41589.3|41569.3|41586.9|41566.9|41589.3|41569.3|41586.9|41566.9|9
1732491390000|2024-11-24 23:36:30|||||||||5
1732491420000|2024-11-24 23:37:00|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|2
1732491430000|2024-11-24 23:37:10|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|2
1732491440000|2024-11-24 23:37:20|41589.4|41569.4|41586.9|41566.9|41589.4|41569.4|41586.9|41566.9|0
1732491460000|2024-11-24 23:37:40|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|0
1732491470000|2024-11-24 23:37:50|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|0
1732491480000|2024-11-24 23:38:00|41582|41562|41582|41562|41582|41562|41582|41562|27
1732491490000|2024-11-24 23:38:10|41581.9|41561.9|41579.3|41559.3|41581.9|41561.9|41579.3|41559.3|1
1732491500000|2024-11-24 23:38:20|||||||||2
1732491510000|2024-11-24 23:38:30|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|0
1732491560000|2024-11-24 23:39:20|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|0
1732491590000|2024-11-24 23:39:50|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|0
1732491600000|2024-11-24 23:40:00|41581.8|41561.8|41579.3|41559.3|41581.9|41561.9|41579.3|41559.3|5
1732491620000|2024-11-24 23:40:20|41576.9|41556.9|41579.3|41559.3|41579.3|41559.3|41576.9|41556.9|7
1732491640000|2024-11-24 23:40:40|41576.9|41556.9|41576.9|41556.9|41576.9|41556.9|41576.9|41556.9|0
1732491650000|2024-11-24 23:40:50|41579.3|41559.3|41579.3|41559.3|41579.3|41559.3|41579.3|41559.3|0
1732491660000|2024-11-24 23:41:00|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|3
1732491670000|2024-11-24 23:41:10|41581.8|41561.8|41584.3|41564.3|41584.3|41564.3|41581.8|41561.8|2
1732491680000|2024-11-24 23:41:20|||||||||1
1732491690000|2024-11-24 23:41:30|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|0
1732491700000|2024-11-24 23:41:40|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|0
1732491720000|2024-11-24 23:42:00|41589.3|41569.3|41589.3|41569.3|41589.3|41569.3|41589.3|41569.3|0
1732491730000|2024-11-24 23:42:10|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|41582|41562|1
1732491740000|2024-11-24 23:42:20|41582|41562|41584.4|41564.4|41584.4|41564.4|41582|41562|0
1732491750000|2024-11-24 23:42:30|41582|41562|41584.4|41564.4|41584.4|41564.4|41582|41562|0
1732491760000|2024-11-24 23:42:40|41582|41562|41584.4|41564.4|41584.4|41564.4|41582|41562|1
1732491770000|2024-11-24 23:42:50|41581.9|41561.9|41581.8|41561.8|41581.9|41561.9|41581.8|41561.8|0
1732491780000|2024-11-24 23:43:00|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|41579.4|41559.4|1
1732491790000|2024-11-24 23:43:10|41574.4|41554.4|41571.8|41551.8|41574.4|41554.4|41571.8|41551.8|6
1732491800000|2024-11-24 23:43:20|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|41569.2|41549.2|0
1732491810000|2024-11-24 23:43:30|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|1
1732491820000|2024-11-24 23:43:40|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|0
1732491830000|2024-11-24 23:43:50|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|1
1732491840000|2024-11-24 23:44:00|41564.3|41544.3|41564.3|41544.3|41564.4|41544.4|41564.3|41544.3|0
1732491860000|2024-11-24 23:44:20|41561.9|41541.9|41564.3|41544.3|41564.3|41544.3|41559.4|41539.4|0
1732491870000|2024-11-24 23:44:30|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|0
1732491890000|2024-11-24 23:44:50|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|1
1732491900000|2024-11-24 23:45:00|||||||||4
1732491950000|2024-11-24 23:45:50|||||||||1
1732491960000|2024-11-24 23:46:00|||||||||7
1732491990000|2024-11-24 23:46:30|||||||||1
1732492000000|2024-11-24 23:46:40|41556.9|41536.9|41549.4|41529.4|41556.9|41536.9|41549.4|41529.4|3
1732492010000|2024-11-24 23:46:50|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|0
1732492020000|2024-11-24 23:47:00|41549.4|41529.4|41549.3|41529.3|41549.4|41529.4|41549.3|41529.3|3
1732492030000|2024-11-24 23:47:10|41546.9|41526.9|41541.8|41521.8|41546.9|41526.9|41541.8|41521.8|0
1732492040000|2024-11-24 23:47:20|41541.9|41521.9|41541.8|41521.8|41541.9|41521.9|41541.8|41521.8|4
1732492070000|2024-11-24 23:47:50|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|0
1732492110000|2024-11-24 23:48:30|||||||||1
1732492150000|2024-11-24 23:49:10|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1732492160000|2024-11-24 23:49:20|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|0
1732492190000|2024-11-24 23:49:50|41549.3|41529.3|41549.5|41529.5|41549.5|41529.5|41549.3|41529.3|16
1732492250000|2024-11-24 23:50:50|41547|41527|41547|41527|41547|41527|41547|41527|4
1732492260000|2024-11-24 23:51:00|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|0
1732492280000|2024-11-24 23:51:20|||||||||5
1732492290000|2024-11-24 23:51:30|41552|41532|41552|41532|41552|41532|41552|41532|2
1732492310000|2024-11-24 23:51:50|41557|41537|41562|41542|41562|41542|41557|41537|3
1732492320000|2024-11-24 23:52:00|41564.5|41544.5|41572|41552|41572|41552|41564.5|41544.5|5
1732492330000|2024-11-24 23:52:10|41576.9|41556.9|41579.6|41559.6|41579.6|41559.6|41576.9|41556.9|9
1732492340000|2024-11-24 23:52:20|41579.5|41559.5|41584.5|41564.5|41584.5|41564.5|41579.5|41559.5|7
1732492350000|2024-11-24 23:52:30|41587|41567|41592|41572|41592|41572|41587|41567|3
1732492360000|2024-11-24 23:52:40|41589.6|41569.6|41589.5|41569.5|41589.6|41569.6|41589.5|41569.5|0
1732492380000|2024-11-24 23:53:00|||||||||1
1732492390000|2024-11-24 23:53:10|41589.6|41569.6|41584.6|41564.6|41589.6|41569.6|41584.6|41564.6|1
1732492400000|2024-11-24 23:53:20|41584.5|41564.5|41582.1|41562.1|41584.5|41564.5|41582.1|41562.1|3
1732492430000|2024-11-24 23:53:50|41579.5|41559.5|41579.4|41559.4|41582|41562|41579.4|41559.4|2
1732492480000|2024-11-24 23:54:40|41577|41557|41577|41557|41577.1|41557.1|41577|41557|2
1732492490000|2024-11-24 23:54:50|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|2
1732492500000|2024-11-24 23:55:00|||||||||4
1732492510000|2024-11-24 23:55:10|41572.1|41552.1|41574.6|41554.6|41574.6|41554.6|41572.1|41552.1|0
1732492550000|2024-11-24 23:55:50|41577|41557|41574.6|41554.6|41577|41557|41574.6|41554.6|0
1732492580000|2024-11-24 23:56:20|41577|41557|41574.6|41554.6|41577|41557|41574.6|41554.6|0
1732492590000|2024-11-24 23:56:30|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|0
1732492600000|2024-11-24 23:56:40|41584.5|41564.5|41584.5|41564.5|41587|41567|41584.5|41564.5|1
1732492610000|2024-11-24 23:56:50|41584.6|41564.6|41584.5|41564.5|41587|41567|41584.5|41564.5|1
1732492620000|2024-11-24 23:57:00|41584.6|41564.6|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|3
1732492630000|2024-11-24 23:57:10|41584.6|41564.6|41582.2|41562.2|41584.6|41564.6|41582.2|41562.2|0
1732492650000|2024-11-24 23:57:30|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|5
1732492680000|2024-11-24 23:58:00|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|0
1732492710000|2024-11-24 23:58:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|3
1732492760000|2024-11-24 23:59:20|41579.5|41559.5|41574.6|41554.6|41579.5|41559.5|41574.6|41554.6|0
1732492790000|2024-11-24 23:59:50|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|0
1732492800000|2024-11-25 00:00:00|41569.6|41549.6|41572.1|41552.1|41572.1|41552.1|41569.6|41549.6|7
1732492810000|2024-11-25 00:00:10|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|1
1732492820000|2024-11-25 00:00:20|41574.5|41554.5|41569.6|41549.6|41574.5|41554.5|41569.6|41549.6|3
1732492830000|2024-11-25 00:00:30|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|41567.1|41547.1|0
1732492850000|2024-11-25 00:00:50|41567|41547|41567|41547|41567|41547|41567|41547|0
1732492860000|2024-11-25 00:01:00|41564.6|41544.6|41554.6|41534.6|41564.6|41544.6|41554.6|41534.6|3
1732492870000|2024-11-25 00:01:10|41557|41537|41559.5|41539.5|41559.5|41539.5|41557|41537|0
1732492880000|2024-11-25 00:01:20|41554.4|41534.4|41552|41532|41554.4|41534.4|41552|41532|4
1732492890000|2024-11-25 00:01:30|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|1
1732492900000|2024-11-25 00:01:40|41547|41527|41547|41527|41547|41527|41547|41527|0
1732492910000|2024-11-25 00:01:50|41549.6|41529.6|41544.6|41524.6|41549.6|41529.6|41544.6|41524.6|2
1732492930000|2024-11-25 00:02:10|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|1
1732492940000|2024-11-25 00:02:20|41547|41527|41544.6|41524.6|41547|41527|41544.6|41524.6|1
1732492950000|2024-11-25 00:02:30|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|1
1732492980000|2024-11-25 00:03:00|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|0
1732492990000|2024-11-25 00:03:10|41547|41527|41549.5|41529.5|41549.5|41529.5|41547|41527|0
1732493010000|2024-11-25 00:03:30|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|41554.5|41534.5|1
1732493040000|2024-11-25 00:04:00|41556.9|41536.9|41559.5|41539.5|41559.5|41539.5|41556.9|41536.9|2
1732493050000|2024-11-25 00:04:10|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|0
1732493070000|2024-11-25 00:04:30|41562|41542|41559.5|41539.5|41562|41542|41557|41537|0
1732493090000|2024-11-25 00:04:50|41557|41537|41557|41537|41557|41537|41557|41537|0
1732493100000|2024-11-25 00:05:00|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|0
1732493120000|2024-11-25 00:05:20|41557|41537|41559.5|41539.5|41559.5|41539.5|41557|41537|0
1732493130000|2024-11-25 00:05:30|41559.6|41539.6|41562.1|41542.1|41562.1|41542.1|41559.6|41539.6|3
1732493160000|2024-11-25 00:06:00|41564.5|41544.5|41567.1|41547.1|41567.1|41547.1|41564.5|41544.5|0
1732493180000|2024-11-25 00:06:20|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|1
1732493190000|2024-11-25 00:06:30|41572|41552|41572|41552|41572|41552|41572|41552|0
1732493210000|2024-11-25 00:06:50|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|0
1732493250000|2024-11-25 00:07:30|||||||||3
1732493260000|2024-11-25 00:07:40|41577|41557|41582|41562|41584.5|41564.5|41577|41557|0
1732493270000|2024-11-25 00:07:50|41582.1|41562.1|41592|41572|41592|41572|41582.1|41562.1|4
1732493280000|2024-11-25 00:08:00|41594.4|41574.4|41594.5|41574.5|41594.5|41574.5|41594.4|41574.4|2
1732493290000|2024-11-25 00:08:10|41594.6|41574.6|41597.1|41577.1|41597.1|41577.1|41594.6|41574.6|1
1732493310000|2024-11-25 00:08:30|41599.5|41579.5|41594.5|41574.5|41599.5|41579.5|41594.5|41574.5|4
1732493320000|2024-11-25 00:08:40|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|0
1732493330000|2024-11-25 00:08:50|41592|41572|41592|41572|41592|41572|41592|41572|0
1732493340000|2024-11-25 00:09:00|41589.6|41569.6|41589.5|41569.5|41589.6|41569.6|41589.5|41569.5|0
1732493360000|2024-11-25 00:09:20|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|0
1732493370000|2024-11-25 00:09:30|41589.5|41569.5|41587.1|41567.1|41589.5|41569.5|41587.1|41567.1|0
1732493380000|2024-11-25 00:09:40|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|3
1732493390000|2024-11-25 00:09:50|41592|41572|41592|41572|41592|41572|41592|41572|1
1732493400000|2024-11-25 00:10:00|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|0
1732493410000|2024-11-25 00:10:10|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|1
1732493440000|2024-11-25 00:10:40|41592|41572|41589.6|41569.6|41592|41572|41589.6|41569.6|2
1732493460000|2024-11-25 00:11:00|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|8
1732493470000|2024-11-25 00:11:10|41594.5|41574.5|41597|41577|41597|41577|41594.5|41574.5|1
1732493480000|2024-11-25 00:11:20|41601.9|41581.9|41604.5|41584.5|41604.5|41584.5|41599.6|41579.6|16
1732493490000|2024-11-25 00:11:30|41604.6|41584.6|41607|41587|41607|41587|41604.6|41584.6|6
1732493500000|2024-11-25 00:11:40|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|1
1732493520000|2024-11-25 00:12:00|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|41607.1|41587.1|1
1732493540000|2024-11-25 00:12:20|41609.6|41589.6|41612.1|41592.1|41612.1|41592.1|41609.6|41589.6|1
1732493550000|2024-11-25 00:12:30|41614.5|41594.5|41612|41592|41614.5|41594.5|41612|41592|1
1732493580000|2024-11-25 00:13:00|41612.1|41592.1|41612|41592|41612.1|41592.1|41609.5|41589.5|0
1732493600000|2024-11-25 00:13:20|41609.6|41589.6|41609.5|41589.5|41609.6|41589.6|41609.5|41589.5|0
1732493610000|2024-11-25 00:13:30|41607.1|41587.1|41609.6|41589.6|41609.6|41589.6|41607.1|41587.1|0
1732493620000|2024-11-25 00:13:40|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|1
1732493630000|2024-11-25 00:13:50|41607.1|41587.1|41609.5|41589.5|41609.5|41589.5|41607.1|41587.1|0
1732493640000|2024-11-25 00:14:00|41609.6|41589.6|41612.1|41592.1|41612.1|41592.1|41609.6|41589.6|1
1732493650000|2024-11-25 00:14:10|41614.5|41594.5|41609.6|41589.6|41614.5|41594.5|41609.6|41589.6|2
1732493660000|2024-11-25 00:14:20|41612.1|41592.1|41609.6|41589.6|41612.1|41592.1|41609.6|41589.6|0
1732493670000|2024-11-25 00:14:30|41614.5|41594.5|41614.6|41594.6|41614.6|41594.6|41614.5|41594.5|5
1732493680000|2024-11-25 00:14:40|41617.1|41597.1|41614.6|41594.6|41617.1|41597.1|41614.6|41594.6|0
1732493690000|2024-11-25 00:14:50|41614.5|41594.5|41617|41597|41617|41597|41614.5|41594.5|3
1732493700000|2024-11-25 00:15:00|41617.1|41597.1|41619.5|41599.5|41619.5|41599.5|41617.1|41597.1|4
1732493710000|2024-11-25 00:15:10|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41619.5|41599.5|0
1732493720000|2024-11-25 00:15:20|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|1
1732493730000|2024-11-25 00:15:30|||||||||2
1732493740000|2024-11-25 00:15:40|41617.1|41597.1|41614.6|41594.6|41617.1|41597.1|41614.6|41594.6|0
1732493750000|2024-11-25 00:15:50|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|3
1732493760000|2024-11-25 00:16:00|41607|41587|41607|41587|41607|41587|41607|41587|5
1732493780000|2024-11-25 00:16:20|41609.5|41589.5|41614.6|41594.6|41614.6|41594.6|41609.5|41589.5|3
1732493790000|2024-11-25 00:16:30|41617.1|41597.1|41619.5|41599.5|41619.5|41599.5|41617.1|41597.1|3
1732493800000|2024-11-25 00:16:40|41622|41602|41622|41602|41622|41602|41619.5|41599.5|1
1732493810000|2024-11-25 00:16:50|41622.1|41602.1|41642|41622|41642|41622|41622.1|41602.1|17
1732493820000|2024-11-25 00:17:00|41646.9|41626.9|41649.4|41629.4|41649.4|41629.4|41646.9|41626.9|7
1732493830000|2024-11-25 00:17:10|41651.9|41631.9|41654.4|41634.4|41654.4|41634.4|41649.4|41629.4|2
1732493840000|2024-11-25 00:17:20|41654.5|41634.5|41662|41642|41662|41642|41654.4|41634.4|11
1732493850000|2024-11-25 00:17:30|41661.9|41641.9|41664.4|41644.4|41664.4|41644.4|41661.9|41641.9|6
1732493860000|2024-11-25 00:17:40|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|5
1732493870000|2024-11-25 00:17:50|41664.4|41644.4|41677|41657|41677|41657|41664.4|41644.4|23
1732493880000|2024-11-25 00:18:00|41679.4|41659.4|41697|41677|41697|41677|41677|41657|12
1732493890000|2024-11-25 00:18:10|41694.5|41674.5|41697|41677|41697|41677|41694.4|41674.4|5
1732493900000|2024-11-25 00:18:20|41702|41682|41707|41687|41707|41687|41702|41682|4
1732493910000|2024-11-25 00:18:30|41706.9|41686.9|41704.4|41684.4|41706.9|41686.9|41704.4|41684.4|2
1732493920000|2024-11-25 00:18:40|41704.3|41684.3|41657|41637|41704.3|41684.3|41657|41637|23
1732493930000|2024-11-25 00:18:50|41654.5|41634.5|41642.1|41622.1|41654.5|41634.5|41642.1|41622.1|3
1732493940000|2024-11-25 00:19:00|41644.5|41624.5|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|0
1732493950000|2024-11-25 00:19:10|41639.4|41619.4|41632|41612|41639.4|41619.4|41632|41612|0
1732493960000|2024-11-25 00:19:20|41631.9|41611.9|41624.4|41604.4|41631.9|41611.9|41624.4|41604.4|1
1732493970000|2024-11-25 00:19:30|41626.9|41606.9|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|8
1732493980000|2024-11-25 00:19:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1732493990000|2024-11-25 00:19:50|41634.5|41614.5|41634.4|41614.4|41634.5|41614.5|41634.4|41614.4|7
1732494000000|2024-11-25 00:20:00|41634.5|41614.5|41642|41622|41642|41622|41634.5|41614.5|3
1732494010000|2024-11-25 00:20:10|41644.5|41624.5|41639.5|41619.5|41644.5|41624.5|41639.5|41619.5|3
1732494020000|2024-11-25 00:20:20|41637|41617|41634.5|41614.5|41637|41617|41634.5|41614.5|2
1732494040000|2024-11-25 00:20:40|||||||||1
1732494050000|2024-11-25 00:20:50|41632|41612|41649.5|41629.5|41649.5|41629.5|41632|41612|2
1732494060000|2024-11-25 00:21:00|41652|41632|41654.5|41634.5|41654.5|41634.5|41652|41632|7
1732494080000|2024-11-25 00:21:20|41652|41632|41651.9|41631.9|41652|41632|41651.9|41631.9|3
1732494090000|2024-11-25 00:21:30|41652|41632|41667|41647|41667|41647|41652|41632|10
1732494100000|2024-11-25 00:21:40|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|2
1732494110000|2024-11-25 00:21:50|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|4
1732494120000|2024-11-25 00:22:00|41662|41642|41657|41637|41662|41642|41657|41637|7
1732494130000|2024-11-25 00:22:10|41662|41642|41664.4|41644.4|41664.5|41644.5|41662|41642|3
1732494140000|2024-11-25 00:22:20|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|3
1732494150000|2024-11-25 00:22:30|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|41656.9|41636.9|7
1732494160000|2024-11-25 00:22:40|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|0
1732494170000|2024-11-25 00:22:50|41656.9|41636.9|41654.4|41634.4|41656.9|41636.9|41654.4|41634.4|1
1732494180000|2024-11-25 00:23:00|41651.9|41631.9|41649.4|41629.4|41651.9|41631.9|41649.4|41629.4|2
1732494190000|2024-11-25 00:23:10|41646.9|41626.9|41649.4|41629.4|41649.4|41629.4|41646.9|41626.9|0
1732494200000|2024-11-25 00:23:20|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|3
1732494210000|2024-11-25 00:23:30|41644.5|41624.5|41647|41627|41647|41627|41644.5|41624.5|0
1732494220000|2024-11-25 00:23:40|41649.4|41629.4|41644.5|41624.5|41649.4|41629.4|41644.5|41624.5|0
1732494230000|2024-11-25 00:23:50|41641.8|41621.8|41634.4|41614.4|41641.8|41621.8|41634.4|41614.4|13
1732494240000|2024-11-25 00:24:00|41634.3|41614.3|41631.9|41611.9|41634.3|41614.3|41631.9|41611.9|12
1732494250000|2024-11-25 00:24:10|41632|41612|41627|41607|41632|41612|41627|41607|1
1732494260000|2024-11-25 00:24:20|41629.4|41609.4|41624.6|41604.6|41629.4|41609.4|41624.6|41604.6|0
1732494270000|2024-11-25 00:24:30|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1732494280000|2024-11-25 00:24:40|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|1
1732494290000|2024-11-25 00:24:50|41622|41602|41617.1|41597.1|41622|41602|41617.1|41597.1|3
1732494300000|2024-11-25 00:25:00|41617|41597|41617|41597|41617|41597|41617|41597|1
1732494310000|2024-11-25 00:25:10|41617.1|41597.1|41619.6|41599.6|41619.6|41599.6|41617.1|41597.1|10
1732494320000|2024-11-25 00:25:20|41617.1|41597.1|41622|41602|41622|41602|41617.1|41597.1|3
1732494330000|2024-11-25 00:25:30|||||||||1
1732494340000|2024-11-25 00:25:40|41622.1|41602.1|41622.1|41602.1|41624.5|41604.5|41622.1|41602.1|2
1732494350000|2024-11-25 00:25:50|41624.5|41604.5|41622|41602|41627|41607|41622|41602|1
1732494360000|2024-11-25 00:26:00|41624.5|41604.5|41619.4|41599.4|41624.5|41604.5|41619.4|41599.4|5
1732494370000|2024-11-25 00:26:10|41616.9|41596.9|41619.5|41599.5|41619.5|41599.5|41616.9|41596.9|1
1732494380000|2024-11-25 00:26:20|41617|41597|41614.5|41594.5|41617|41597|41614.5|41594.5|16
1732494390000|2024-11-25 00:26:30|41617|41597|41614.5|41594.5|41619.4|41599.4|41614.5|41594.5|1
1732494400000|2024-11-25 00:26:40|41612|41592|41612|41592|41612|41592|41612|41592|1
1732494410000|2024-11-25 00:26:50|||||||||2
1732494420000|2024-11-25 00:27:00|||||||||5
1732494440000|2024-11-25 00:27:20|||||||||4
1732494460000|2024-11-25 00:27:40|41617|41597|41614.5|41594.5|41617|41597|41614.5|41594.5|6
1732494520000|2024-11-25 00:28:40|41616.9|41596.9|41614.5|41594.5|41616.9|41596.9|41614.5|41594.5|0
1732494530000|2024-11-25 00:28:50|||||||||1
1732494540000|2024-11-25 00:29:00|41617|41597|41617|41597|41617|41597|41617|41597|1
1732494550000|2024-11-25 00:29:10|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|2
1732494580000|2024-11-25 00:29:40|41612|41592|41612|41592|41612|41592|41612|41592|0
1732494590000|2024-11-25 00:29:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|5
1732494600000|2024-11-25 00:30:00|41614.6|41594.6|41614.5|41594.5|41617|41597|41614.5|41594.5|1
1732494620000|2024-11-25 00:30:20|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|2
1732494630000|2024-11-25 00:30:30|41617|41597|41617|41597|41617|41597|41617|41597|0
1732494650000|2024-11-25 00:30:50|41619.5|41599.5|41622|41602|41622|41602|41619.5|41599.5|5
1732494660000|2024-11-25 00:31:00|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|8
1732494680000|2024-11-25 00:31:20|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|1
1732494690000|2024-11-25 00:31:30|41627|41607|41632|41612|41632|41612|41627|41607|3
1732494700000|2024-11-25 00:31:40|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|41634.5|41614.5|6
1732494710000|2024-11-25 00:31:50|41632|41612|41632|41612|41632|41612|41632|41612|2
1732494720000|2024-11-25 00:32:00|41634.5|41614.5|41632|41612|41634.5|41614.5|41632|41612|1
1732494730000|2024-11-25 00:32:10|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|11
1732494750000|2024-11-25 00:32:30|41639.5|41619.5|41637.1|41617.1|41639.5|41619.5|41637.1|41617.1|4
1732494760000|2024-11-25 00:32:40|41637|41617|41637|41617|41637|41617|41637|41617|1
1732494770000|2024-11-25 00:32:50|41634.5|41614.5|41632|41612|41637|41617|41632|41612|3
1732494800000|2024-11-25 00:33:20|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1732494810000|2024-11-25 00:33:30|41632|41612|41632|41612|41632|41612|41632|41612|0
1732494820000|2024-11-25 00:33:40|||||||||2
1732494840000|2024-11-25 00:34:00|41627.1|41607.1|41627|41607|41627.1|41607.1|41627|41607|0
1732494850000|2024-11-25 00:34:10|41626.9|41606.9|41624.5|41604.5|41626.9|41606.9|41624.5|41604.5|1
1732494860000|2024-11-25 00:34:20|41624.4|41604.4|41624.5|41604.5|41624.5|41604.5|41624.4|41604.4|1
1732494870000|2024-11-25 00:34:30|||||||||3
1732494880000|2024-11-25 00:34:40|41627|41607|41624.5|41604.5|41627|41607|41624.5|41604.5|0
1732494890000|2024-11-25 00:34:50|41626.9|41606.9|41627|41607|41627|41607|41626.9|41606.9|3
1732494900000|2024-11-25 00:35:00|41632|41612|41634.5|41614.5|41634.5|41614.5|41629.5|41609.5|1
1732494910000|2024-11-25 00:35:10|41632|41612|41632|41612|41632|41612|41632|41612|0
1732494920000|2024-11-25 00:35:20|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41627.1|41607.1|3
1732494930000|2024-11-25 00:35:30|41627.1|41607.1|41629.5|41609.5|41629.5|41609.5|41627.1|41607.1|1
1732494950000|2024-11-25 00:35:50|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|1
1732494960000|2024-11-25 00:36:00|41629.5|41609.5|41632|41612|41632|41612|41629.5|41609.5|2
1732494980000|2024-11-25 00:36:20|41632.1|41612.1|41634.5|41614.5|41634.5|41614.5|41629.6|41609.6|2
1732495000000|2024-11-25 00:36:40|41632|41612|41632|41612|41632|41612|41632|41612|0
1732495010000|2024-11-25 00:36:50|||||||||1
1732495040000|2024-11-25 00:37:20|41629.5|41609.5|41632.1|41612.1|41632.1|41612.1|41629.5|41609.5|6
1732495050000|2024-11-25 00:37:30|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|0
1732495060000|2024-11-25 00:37:40|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|0
1732495180000|2024-11-25 00:39:40|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|4
1732495190000|2024-11-25 00:39:50|41637.1|41617.1|41637.1|41617.1|41637.2|41617.2|41637.1|41617.1|2
1732495200000|2024-11-25 00:40:00|41637.2|41617.2|41639.6|41619.6|41639.6|41619.6|41637.1|41617.1|1
1732495210000|2024-11-25 00:40:10|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|2
1732495230000|2024-11-25 00:40:30|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|1
1732495240000|2024-11-25 00:40:40|41632.2|41612.2|41629.6|41609.6|41632.2|41612.2|41629.6|41609.6|0
1732495260000|2024-11-25 00:41:00|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41629.6|41609.6|2
1732495280000|2024-11-25 00:41:20|41629.7|41609.7|41634.6|41614.6|41634.6|41614.6|41629.6|41609.6|1
1732495290000|2024-11-25 00:41:30|41632.1|41612.1|41634.5|41614.5|41634.6|41614.6|41632.1|41612.1|1
1732495300000|2024-11-25 00:41:40|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|2
1732495330000|2024-11-25 00:42:10|41642|41622|41642|41622|41642|41622|41642|41622|1
1732495340000|2024-11-25 00:42:20|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|0
1732495360000|2024-11-25 00:42:40|41644.5|41624.5|41642.1|41622.1|41644.5|41624.5|41642.1|41622.1|0
1732495370000|2024-11-25 00:42:50|41644.5|41624.5|41642.1|41622.1|41644.5|41624.5|41642.1|41622.1|0
1732495380000|2024-11-25 00:43:00|41647|41627|41649.5|41629.5|41649.5|41629.5|41647|41627|6
1732495390000|2024-11-25 00:43:10|41652|41632|41652|41632|41654.4|41634.4|41652|41632|2
1732495400000|2024-11-25 00:43:20|||||||||2
1732495410000|2024-11-25 00:43:30|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|2
1732495450000|2024-11-25 00:44:10|41649.6|41629.6|41652|41632|41652|41632|41649.6|41629.6|0
1732495470000|2024-11-25 00:44:30|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|41649.6|41629.6|0
1732495490000|2024-11-25 00:44:50|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|1
1732495500000|2024-11-25 00:45:00|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41639.7|41619.7|3
1732495510000|2024-11-25 00:45:10|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|0
1732495530000|2024-11-25 00:45:30|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|0
1732495550000|2024-11-25 00:45:50|41639.6|41619.6|41639.5|41619.5|41639.6|41619.6|41639.5|41619.5|2
1732495560000|2024-11-25 00:46:00|41639.4|41619.4|41637|41617|41639.4|41619.4|41637|41617|0
1732495570000|2024-11-25 00:46:10|41637.1|41617.1|41637|41617|41637.1|41617.1|41637|41617|0
1732495580000|2024-11-25 00:46:20|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|0
1732495590000|2024-11-25 00:46:30|||||||||1
1732495620000|2024-11-25 00:47:00|41637|41617|41637|41617|41637|41617|41637|41617|0
1732495630000|2024-11-25 00:47:10|||||||||4
1732495680000|2024-11-25 00:48:00|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|0
1732495690000|2024-11-25 00:48:10|41637|41617|41637.1|41617.1|41637.1|41617.1|41637|41617|3
1732495700000|2024-11-25 00:48:20|41639.5|41619.5|41637.1|41617.1|41639.5|41619.5|41637.1|41617.1|1
1732495710000|2024-11-25 00:48:30|||||||||1
1732495720000|2024-11-25 00:48:40|41637|41617|41632.1|41612.1|41637|41617|41632.1|41612.1|2
1732495740000|2024-11-25 00:49:00|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41627.3|41607.3|0
1732495790000|2024-11-25 00:49:50|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|3
1732495800000|2024-11-25 00:50:00|41629.6|41609.6|41622.1|41602.1|41629.6|41609.6|41622.1|41602.1|5
1732495810000|2024-11-25 00:50:10|41619.6|41599.6|41622|41602|41622.2|41602.2|41619.6|41599.6|6
1732495820000|2024-11-25 00:50:20|41619.6|41599.6|41622|41602|41622|41602|41619.6|41599.6|6
1732495830000|2024-11-25 00:50:30|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|0
1732495860000|2024-11-25 00:51:00|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|1
1732495880000|2024-11-25 00:51:20|41624.6|41604.6|41629.5|41609.5|41629.5|41609.5|41624.6|41604.6|0
1732495910000|2024-11-25 00:51:50|41631.9|41611.9|41629.5|41609.5|41631.9|41611.9|41629.5|41609.5|0
1732495930000|2024-11-25 00:52:10|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|9
1732495940000|2024-11-25 00:52:20|41634.6|41614.6|41639.5|41619.5|41639.5|41619.5|41634.6|41614.6|1
1732495950000|2024-11-25 00:52:30|41639.6|41619.6|41642|41622|41642|41622|41639.6|41619.6|0
1732495960000|2024-11-25 00:52:40|41647.1|41627.1|41647.2|41627.2|41649.7|41629.7|41647.1|41627.1|2
1732495970000|2024-11-25 00:52:50|41647.1|41627.1|41654.7|41634.7|41654.7|41634.7|41647.1|41627.1|8
1732495980000|2024-11-25 00:53:00|41657.2|41637.2|41659.6|41639.6|41659.6|41639.6|41657.2|41637.2|1
1732495990000|2024-11-25 00:53:10|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|2
1732496000000|2024-11-25 00:53:20|41662.2|41642.2|41667.1|41647.1|41667.1|41647.1|41662.2|41642.2|12
1732496010000|2024-11-25 00:53:30|41667.2|41647.2|41677.1|41657.1|41677.1|41657.1|41667.2|41647.2|3
1732496020000|2024-11-25 00:53:40|41679.6|41659.6|41677.1|41657.1|41679.6|41659.6|41677.1|41657.1|1
1732496030000|2024-11-25 00:53:50|41679.6|41659.6|41674.7|41654.7|41679.7|41659.7|41674.7|41654.7|8
1732496040000|2024-11-25 00:54:00|41674.6|41654.6|41669.6|41649.6|41674.6|41654.6|41669.6|41649.6|2
1732496050000|2024-11-25 00:54:10|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|0
1732496060000|2024-11-25 00:54:20|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|8
1732496080000|2024-11-25 00:54:40|41667.1|41647.1|41667.1|41647.1|41669.5|41649.5|41667.1|41647.1|3
1732496090000|2024-11-25 00:54:50|41664.6|41644.6|41662.1|41642.1|41664.6|41644.6|41662.1|41642.1|3
1732496100000|2024-11-25 00:55:00|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|0
1732496120000|2024-11-25 00:55:20|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|1
1732496130000|2024-11-25 00:55:30|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|41652.1|41632.1|1
1732496140000|2024-11-25 00:55:40|41647.2|41627.2|41647.1|41627.1|41647.2|41627.2|41647.1|41627.1|0
1732496150000|2024-11-25 00:55:50|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|1
1732496160000|2024-11-25 00:56:00|41644.6|41624.6|41642.2|41622.2|41644.6|41624.6|41642.2|41622.2|3
1732496170000|2024-11-25 00:56:10|41642.1|41622.1|41639.7|41619.7|41642.1|41622.1|41639.7|41619.7|0
1732496180000|2024-11-25 00:56:20|||||||||1
1732496190000|2024-11-25 00:56:30|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|0
1732496200000|2024-11-25 00:56:40|41639.7|41619.7|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|0
1732496210000|2024-11-25 00:56:50|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|41637.1|41617.1|1
1732496220000|2024-11-25 00:57:00|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|2
1732496230000|2024-11-25 00:57:10|41637.1|41617.1|41637.2|41617.2|41637.2|41617.2|41637.1|41617.1|0
1732496240000|2024-11-25 00:57:20|||||||||4
1732496250000|2024-11-25 00:57:30|41642.1|41622.1|41644.6|41624.6|41644.6|41624.6|41642.1|41622.1|0
1732496270000|2024-11-25 00:57:50|41644.7|41624.7|41649.7|41629.7|41649.7|41629.7|41644.7|41624.7|5
1732496280000|2024-11-25 00:58:00|41652.2|41632.2|41657.1|41637.1|41657.2|41637.2|41652.2|41632.2|3
1732496290000|2024-11-25 00:58:10|41659.5|41639.5|41657.1|41637.1|41659.5|41639.5|41657.1|41637.1|1
1732496310000|2024-11-25 00:58:30|||||||||1
1732496330000|2024-11-25 00:58:50|41657.2|41637.2|41664.6|41644.6|41664.6|41644.6|41657.2|41637.2|7
1732496340000|2024-11-25 00:59:00|41662.1|41642.1|41629.5|41609.5|41662.1|41642.1|41612.1|41592.1|54
1732496350000|2024-11-25 00:59:10|41632|41612|41639.6|41619.6|41639.6|41619.6|41632|41612|2
1732496360000|2024-11-25 00:59:20|41642.1|41622.1|41644.7|41624.7|41644.7|41624.7|41642.1|41622.1|2
1732496370000|2024-11-25 00:59:30|41647.1|41627.1|41657.2|41637.2|41657.2|41637.2|41647.1|41627.1|9
1732496380000|2024-11-25 00:59:40|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|10
1732496390000|2024-11-25 00:59:50|41647.1|41627.1|41636.9|41616.9|41647.1|41627.1|41636.9|41616.9|6
1732496400000|2024-11-25 01:00:00|41629.6|41609.6|41617.2|41597.2|41634.6|41614.6|41614.6|41594.6|77
1732496410000|2024-11-25 01:00:10|41619.7|41599.7|41614.7|41594.7|41627.2|41607.2|41614.7|41594.7|28
1732496420000|2024-11-25 01:00:20|41614.6|41594.6|41614.7|41594.7|41619.7|41599.7|41612.2|41592.2|27
1732496430000|2024-11-25 01:00:30|41614.6|41594.6|41609.8|41589.8|41614.6|41594.6|41602.2|41582.2|12
1732496440000|2024-11-25 01:00:40|41607.3|41587.3|41632.4|41612.4|41632.4|41612.4|41607.3|41587.3|16
1732496450000|2024-11-25 01:00:50|41629.9|41609.9|41659.9|41639.9|41662.4|41642.4|41629.9|41609.9|11
1732496460000|2024-11-25 01:01:00|41662.3|41642.3|41652.5|41632.5|41664.9|41644.9|41652.4|41632.4|54
1732496470000|2024-11-25 01:01:10|41654.8|41634.8|41639.9|41619.9|41655|41635|41639.9|41619.9|5
1732496480000|2024-11-25 01:01:20|41637.4|41617.4|41630|41610|41637.5|41617.5|41627.5|41607.5|12
1732496490000|2024-11-25 01:01:30|41630.1|41610.1|41640|41620|41642.5|41622.5|41630|41610|3
1732496500000|2024-11-25 01:01:40|41637.5|41617.5|41632.5|41612.5|41640|41620|41632.5|41612.5|14
1732496510000|2024-11-25 01:01:50|41630|41610|41637.5|41617.5|41637.6|41617.6|41630|41610|10
1732496520000|2024-11-25 01:02:00|41635|41615|41655|41635|41655|41635|41635|41615|9
1732496530000|2024-11-25 01:02:10|41652.5|41632.5|41652.6|41632.6|41655|41635|41650.1|41630.1|1
1732496540000|2024-11-25 01:02:20|41655|41635|41652.5|41632.5|41655|41635|41652.5|41632.5|1
1732496550000|2024-11-25 01:02:30|41655|41635|41654.9|41634.9|41657.5|41637.5|41654.9|41634.9|3
1732496560000|2024-11-25 01:02:40|41657.4|41637.4|41662.5|41642.5|41665|41645|41654.9|41634.9|11
1732496570000|2024-11-25 01:02:50|41665|41645|41650.1|41630.1|41667.5|41647.5|41650.1|41630.1|8
1732496580000|2024-11-25 01:03:00|41650|41630|41652.6|41632.6|41655|41635|41647.5|41627.5|8
1732496590000|2024-11-25 01:03:10|41657.6|41637.6|41652.6|41632.6|41662.6|41642.6|41652.6|41632.6|4
1732496600000|2024-11-25 01:03:20|41655.1|41635.1|41657.6|41637.6|41657.6|41637.6|41652.6|41632.6|2
1732496610000|2024-11-25 01:03:30|41652.6|41632.6|41647.6|41627.6|41652.6|41632.6|41645|41625|6
1732496620000|2024-11-25 01:03:40|41647.5|41627.5|41645|41625|41647.6|41627.6|41642.6|41622.6|6
1732496630000|2024-11-25 01:03:50|41647.5|41627.5|41645|41625|41647.5|41627.5|41645|41625|0
1732496640000|2024-11-25 01:04:00|41649.9|41629.9|41650|41630|41655|41635|41649.9|41629.9|6
1732496650000|2024-11-25 01:04:10|41652.5|41632.5|41655|41635|41655|41635|41650|41630|1
1732496660000|2024-11-25 01:04:20|41657.6|41637.6|41657.6|41637.6|41665|41645|41657.6|41637.6|9
1732496670000|2024-11-25 01:04:30|41657.7|41637.7|41655.1|41635.1|41660.1|41640.1|41655.1|41635.1|0
1732496680000|2024-11-25 01:04:40|41652.6|41632.6|41657.6|41637.6|41657.6|41637.6|41650.1|41630.1|7
1732496690000|2024-11-25 01:04:50|41655.1|41635.1|41670|41650|41670.1|41650.1|41655.1|41635.1|13
1732496700000|2024-11-25 01:05:00|41672.5|41652.5|41707.6|41687.6|41710.1|41690.1|41672.5|41652.5|22
1732496710000|2024-11-25 01:05:10|41710.1|41690.1|41702.6|41682.6|41715.1|41695.1|41702.6|41682.6|12
1732496720000|2024-11-25 01:05:20|41700.1|41680.1|41687.6|41667.6|41700.1|41680.1|41687.6|41667.6|5
1732496730000|2024-11-25 01:05:30|41682.6|41662.6|41685|41665|41685.1|41665.1|41677.6|41657.6|12
1732496740000|2024-11-25 01:05:40|41685.1|41665.1|41685.1|41665.1|41687.6|41667.6|41685|41665|12
1732496750000|2024-11-25 01:05:50|41687.6|41667.6|41682.6|41662.6|41687.6|41667.6|41682.6|41662.6|1
1732496760000|2024-11-25 01:06:00|41682.5|41662.5|41685.1|41665.1|41690.1|41670.1|41682.5|41662.5|14
1732496770000|2024-11-25 01:06:10|41690|41670|41697.6|41677.6|41697.6|41677.6|41687.6|41667.6|9
1732496780000|2024-11-25 01:06:20|41695.1|41675.1|41707.6|41687.6|41712.6|41692.6|41695.1|41675.1|9
1732496790000|2024-11-25 01:06:30|41710.1|41690.1|41717.5|41697.5|41717.5|41697.5|41710.1|41690.1|12
1732496800000|2024-11-25 01:06:40|41720|41700|41725|41705|41725|41705|41720|41700|8
1732496810000|2024-11-25 01:06:50|41722.6|41702.6|41720|41700|41725.1|41705.1|41720|41700|2
1732496820000|2024-11-25 01:07:00|41722.5|41702.5|41727.5|41707.5|41735|41715|41722.5|41702.5|15
1732496830000|2024-11-25 01:07:10|41729.9|41709.9|41737.4|41717.4|41739.9|41719.9|41729.9|41709.9|6
1732496840000|2024-11-25 01:07:20|41735|41715|41724.9|41704.9|41735|41715|41724.9|41704.9|2
1732496850000|2024-11-25 01:07:30|41727.4|41707.4|41719.9|41699.9|41727.4|41707.4|41717.4|41697.4|7
1732496860000|2024-11-25 01:07:40|41717.4|41697.4|41715|41695|41719.9|41699.9|41715|41695|3
1732496870000|2024-11-25 01:07:50|41717.5|41697.5|41712.5|41692.5|41717.5|41697.5|41712.5|41692.5|4
1732496880000|2024-11-25 01:08:00|41712.4|41692.4|41712.4|41692.4|41712.5|41692.5|41707.4|41687.4|8
1732496890000|2024-11-25 01:08:10|41710|41690|41704.9|41684.9|41710|41690|41704.9|41684.9|0
1732496900000|2024-11-25 01:08:20|41702.5|41682.5|41699.9|41679.9|41702.5|41682.5|41695|41675|7
1732496910000|2024-11-25 01:08:30|41699.8|41679.8|41689.9|41669.9|41699.8|41679.8|41689.9|41669.9|5
1732496920000|2024-11-25 01:08:40|41692.4|41672.4|41702.4|41682.4|41704.8|41684.8|41692.4|41672.4|5
1732496930000|2024-11-25 01:08:50|41707.3|41687.3|41714.8|41694.8|41714.9|41694.9|41707.3|41687.3|7
1732496940000|2024-11-25 01:09:00|41712.4|41692.4|41709.8|41689.8|41717.3|41697.3|41709.8|41689.8|1
1732496950000|2024-11-25 01:09:10|41707.3|41687.3|41697.3|41677.3|41707.3|41687.3|41694.8|41674.8|9
1732496960000|2024-11-25 01:09:20|41694.8|41674.8|41697.3|41677.3|41699.8|41679.8|41692.3|41672.3|12
1732496970000|2024-11-25 01:09:30|41692.4|41672.4|41697.3|41677.3|41697.3|41677.3|41692.4|41672.4|2
1732496980000|2024-11-25 01:09:40|41694.8|41674.8|41692.3|41672.3|41694.8|41674.8|41692.3|41672.3|9
1732496990000|2024-11-25 01:09:50|41694.8|41674.8|41699.9|41679.9|41699.9|41679.9|41692.3|41672.3|15
1732497000000|2024-11-25 01:10:00|41702.3|41682.3|41699.9|41679.9|41707.4|41687.4|41699.9|41679.9|4
1732497010000|2024-11-25 01:10:10|41699.8|41679.8|41694.8|41674.8|41699.8|41679.8|41694.8|41674.8|5
1732497020000|2024-11-25 01:10:20|41692.4|41672.4|41692.4|41672.4|41694.9|41674.9|41692.4|41672.4|1
1732497030000|2024-11-25 01:10:30|41692.3|41672.3|41687.4|41667.4|41692.3|41672.3|41687.4|41667.4|3
1732497040000|2024-11-25 01:10:40|41687.5|41667.5|41689.9|41669.9|41689.9|41669.9|41684.9|41664.9|4
1732497050000|2024-11-25 01:10:50|||||||||3
1732497060000|2024-11-25 01:11:00|41687.4|41667.4|41682.5|41662.5|41687.4|41667.4|41680|41660|11
1732497070000|2024-11-25 01:11:10|41679.9|41659.9|41682.3|41662.3|41682.4|41662.4|41670|41650|6
1732497080000|2024-11-25 01:11:20|41682.4|41662.4|41689.9|41669.9|41692.4|41672.4|41682.4|41662.4|8
1732497090000|2024-11-25 01:11:30|41687.5|41667.5|41689.8|41669.8|41689.9|41669.9|41684.9|41664.9|2
1732497100000|2024-11-25 01:11:40|41689.9|41669.9|41682.4|41662.4|41689.9|41669.9|41682.4|41662.4|7
1732497110000|2024-11-25 01:11:50|41682.5|41662.5|41677.4|41657.4|41684.9|41664.9|41675|41655|2
1732497120000|2024-11-25 01:12:00|41679.9|41659.9|41677.4|41657.4|41679.9|41659.9|41677.4|41657.4|8
1732497130000|2024-11-25 01:12:10|41677.3|41657.3|41677.4|41657.4|41677.4|41657.4|41674.9|41654.9|15
1732497140000|2024-11-25 01:12:20|41679.8|41659.8|41679.9|41659.9|41682.4|41662.4|41674.9|41654.9|1
1732497150000|2024-11-25 01:12:30|41677.4|41657.4|41684.9|41664.9|41684.9|41664.9|41677.4|41657.4|6
1732497160000|2024-11-25 01:12:40|41697.5|41677.5|41702.6|41682.6|41705.1|41685.1|41695|41675|15
1732497170000|2024-11-25 01:12:50|41702.5|41682.5|41704.9|41684.9|41704.9|41684.9|41702.4|41682.4|2
1732497180000|2024-11-25 01:13:00|41702.4|41682.4|41699.9|41679.9|41704.9|41684.9|41699.9|41679.9|2
1732497190000|2024-11-25 01:13:10|41702.4|41682.4|41697.3|41677.3|41702.4|41682.4|41694.8|41674.8|3
1732497200000|2024-11-25 01:13:20|41694.8|41674.8|41689.8|41669.8|41694.8|41674.8|41689.8|41669.8|2
1732497210000|2024-11-25 01:13:30|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|4
1732497220000|2024-11-25 01:13:40|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41689.9|41669.9|5
1732497230000|2024-11-25 01:13:50|41689.9|41669.9|41692.4|41672.4|41692.4|41672.4|41687.4|41667.4|3
1732497240000|2024-11-25 01:14:00|41689.9|41669.9|41687.4|41667.4|41692.4|41672.4|41687.4|41667.4|2
1732497250000|2024-11-25 01:14:10|41689.9|41669.9|41689.9|41669.9|41690.1|41670.1|41684.9|41664.9|7
1732497260000|2024-11-25 01:14:20|41690|41670|41687.5|41667.5|41690|41670|41687.5|41667.5|2
1732497270000|2024-11-25 01:14:30|41685|41665|41687.5|41667.5|41690|41670|41685|41665|2
1732497280000|2024-11-25 01:14:40|41685.1|41665.1|41677.6|41657.6|41687.6|41667.6|41677.6|41657.6|10
1732497290000|2024-11-25 01:14:50|41677.5|41657.5|41672.5|41652.5|41677.5|41657.5|41672.5|41652.5|3
1732497300000|2024-11-25 01:15:00|41670.1|41650.1|41680|41660|41687.6|41667.6|41670.1|41650.1|14
1732497310000|2024-11-25 01:15:10|41677.4|41657.4|41685|41665|41685|41665|41672.5|41652.5|6
1732497320000|2024-11-25 01:15:20|41682.5|41662.5|41682.5|41662.5|41685|41665|41677.5|41657.5|2
1732497330000|2024-11-25 01:15:30|41685|41665|41700.1|41680.1|41700.1|41680.1|41685|41665|5
1732497340000|2024-11-25 01:15:40|41700|41680|41707.5|41687.5|41710.1|41690.1|41700|41680|12
1732497350000|2024-11-25 01:15:50|41710|41690|41714.9|41694.9|41719.9|41699.9|41710|41690|5
1732497360000|2024-11-25 01:16:00|41712.4|41692.4|41699.9|41679.9|41712.4|41692.4|41699.8|41679.8|9
1732497370000|2024-11-25 01:16:10|41699.8|41679.8|41704.8|41684.8|41704.8|41684.8|41697.4|41677.4|4
1732497380000|2024-11-25 01:16:20|41702.4|41682.4|41702.4|41682.4|41704.9|41684.9|41699.9|41679.9|2
1732497390000|2024-11-25 01:16:30|41704.9|41684.9|41707.4|41687.4|41707.5|41687.5|41699.9|41679.9|4
1732497400000|2024-11-25 01:16:40|41705|41685|41709.9|41689.9|41714.9|41694.9|41705|41685|9
1732497410000|2024-11-25 01:16:50|41712.4|41692.4|41714.9|41694.9|41714.9|41694.9|41709.9|41689.9|4
1732497420000|2024-11-25 01:17:00|41715|41695|41729.9|41709.9|41734.9|41714.9|41712.5|41692.5|11
1732497430000|2024-11-25 01:17:10|41729.8|41709.8|41724.9|41704.9|41729.8|41709.8|41719.9|41699.9|1
1732497440000|2024-11-25 01:17:20|41722.4|41702.4|41714.9|41694.9|41722.4|41702.4|41714.9|41694.9|2
1732497450000|2024-11-25 01:17:30|41712.4|41692.4|41709.9|41689.9|41714.9|41694.9|41709.9|41689.9|2
1732497460000|2024-11-25 01:17:40|41707.4|41687.4|41704.9|41684.9|41709.9|41689.9|41704.9|41684.9|3
1732497470000|2024-11-25 01:17:50|41702.4|41682.4|41707.5|41687.5|41707.5|41687.5|41702.4|41682.4|0
1732497480000|2024-11-25 01:18:00|41709.9|41689.9|41714.9|41694.9|41719.9|41699.9|41709.9|41689.9|0
1732497490000|2024-11-25 01:18:10|41712.4|41692.4|41712.4|41692.4|41714.9|41694.9|41712.4|41692.4|0
1732497500000|2024-11-25 01:18:20|41709.9|41689.9|41704.9|41684.9|41709.9|41689.9|41702.4|41682.4|3
1732497510000|2024-11-25 01:18:30|41707.4|41687.4|41704.9|41684.9|41707.4|41687.4|41704.9|41684.9|1
1732497520000|2024-11-25 01:18:40|41702.4|41682.4|41702.3|41682.3|41702.4|41682.4|41702.3|41682.3|0
1732497530000|2024-11-25 01:18:50|41702.4|41682.4|41704.9|41684.9|41709.9|41689.9|41699.9|41679.9|2
1732497540000|2024-11-25 01:19:00|41707.4|41687.4|41707.4|41687.4|41710|41690|41704.9|41684.9|2
1732497550000|2024-11-25 01:19:10|41709.9|41689.9|41704.9|41684.9|41712.4|41692.4|41704.9|41684.9|0
1732497560000|2024-11-25 01:19:20|41702.4|41682.4|41702.4|41682.4|41704.9|41684.9|41702.4|41682.4|0
1732497570000|2024-11-25 01:19:30|41702.3|41682.3|41699.9|41679.9|41702.4|41682.4|41697.4|41677.4|7
1732497580000|2024-11-25 01:19:40|41697.4|41677.4|41690|41670|41697.4|41677.4|41690|41670|2
1732497590000|2024-11-25 01:19:50|41687.5|41667.5|41682.4|41662.4|41687.5|41667.5|41682.3|41662.3|3
1732497600000|2024-11-25 01:20:00|41682.3|41662.3|41690|41670|41690|41670|41682.3|41662.3|1
1732497610000|2024-11-25 01:20:10|41687.5|41667.5|41690|41670|41692.5|41672.5|41687.5|41667.5|1
1732497620000|2024-11-25 01:20:20|41689.9|41669.9|41692.5|41672.5|41694.9|41674.9|41689.9|41669.9|1
1732497630000|2024-11-25 01:20:30|41694.9|41674.9|41697.4|41677.4|41697.4|41677.4|41694.9|41674.9|2
1732497640000|2024-11-25 01:20:40|41694.9|41674.9|41695|41675|41695|41675|41692.5|41672.5|0
1732497650000|2024-11-25 01:20:50|41697.5|41677.5|41695|41675|41697.5|41677.5|41692.5|41672.5|1
1732497660000|2024-11-25 01:21:00|41692.5|41672.5|41692.5|41672.5|41697.5|41677.5|41692.5|41672.5|0
1732497670000|2024-11-25 01:21:10|41692.4|41672.4|41692.5|41672.5|41692.6|41672.6|41692.4|41672.4|5
1732497680000|2024-11-25 01:21:20|41695|41675|41695|41675|41700|41680|41695|41675|0
1732497690000|2024-11-25 01:21:30|41694.9|41674.9|41697.5|41677.5|41697.5|41677.5|41694.9|41674.9|4
1732497700000|2024-11-25 01:21:40|41700|41680|41702.4|41682.4|41704.9|41684.9|41700|41680|3
1732497710000|2024-11-25 01:21:50|41702.3|41682.3|41697.3|41677.3|41707.4|41687.4|41694.8|41674.8|2
1732497720000|2024-11-25 01:22:00|41694.9|41674.9|41699.9|41679.9|41704.9|41684.9|41694.9|41674.9|1
1732497730000|2024-11-25 01:22:10|41697.4|41677.4|41699.9|41679.9|41702.4|41682.4|41697.4|41677.4|0
1732497740000|2024-11-25 01:22:20|41697.4|41677.4|41712.4|41692.4|41712.4|41692.4|41697.4|41677.4|10
1732497750000|2024-11-25 01:22:30|41714.9|41694.9|41717.4|41697.4|41719.9|41699.9|41714.9|41694.9|3
1732497760000|2024-11-25 01:22:40|41714.9|41694.9|41737.3|41717.3|41737.4|41717.4|41714.9|41694.9|9
1732497770000|2024-11-25 01:22:50|41732.4|41712.4|41719.9|41699.9|41732.4|41712.4|41719.9|41699.9|3
1732497780000|2024-11-25 01:23:00|41722.3|41702.3|41727.4|41707.4|41727.4|41707.4|41719.9|41699.9|7
1732497790000|2024-11-25 01:23:10|41722.4|41702.4|41717.3|41697.3|41722.4|41702.4|41717.2|41697.2|11
1732497800000|2024-11-25 01:23:20|41719.8|41699.8|41719.8|41699.8|41719.8|41699.8|41714.9|41694.9|0
1732497810000|2024-11-25 01:23:30|41717.3|41697.3|41732.3|41712.3|41732.3|41712.3|41717.3|41697.3|4
1732497820000|2024-11-25 01:23:40|41732.4|41712.4|41727.4|41707.4|41732.4|41712.4|41727.4|41707.4|2
1732497830000|2024-11-25 01:23:50|41727.3|41707.3|41737.3|41717.3|41739.7|41719.7|41727.3|41707.3|5
1732497840000|2024-11-25 01:24:00|41739.8|41719.8|41729.7|41709.7|41739.9|41719.9|41729.7|41709.7|3
1732497850000|2024-11-25 01:24:10|41727.3|41707.3|41717.3|41697.3|41727.3|41707.3|41717.3|41697.3|3
1732497860000|2024-11-25 01:24:20|41714.8|41694.8|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|0
1732497870000|2024-11-25 01:24:30|41709.8|41689.8|41717.2|41697.2|41717.2|41697.2|41709.8|41689.8|8
1732497880000|2024-11-25 01:24:40|41717.3|41697.3|41719.8|41699.8|41719.8|41699.8|41714.8|41694.8|2
1732497890000|2024-11-25 01:24:50|41719.7|41699.7|41709.8|41689.8|41719.7|41699.7|41707.3|41687.3|5
1732497900000|2024-11-25 01:25:00|41712.3|41692.3|41712.3|41692.3|41712.3|41692.3|41709.8|41689.8|11
1732497910000|2024-11-25 01:25:10|41709.9|41689.9|41724.8|41704.8|41724.8|41704.8|41709.8|41689.8|3
1732497920000|2024-11-25 01:25:20|41722.3|41702.3|41719.9|41699.9|41724.8|41704.8|41719.8|41699.8|1
1732497930000|2024-11-25 01:25:30|41722.3|41702.3|41719.8|41699.8|41724.8|41704.8|41717.3|41697.3|4
1732497940000|2024-11-25 01:25:40|41722.3|41702.3|41724.8|41704.8|41724.8|41704.8|41719.9|41699.9|6
1732497950000|2024-11-25 01:25:50|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|41722.4|41702.4|1
1732497960000|2024-11-25 01:26:00|41724.8|41704.8|41719.8|41699.8|41724.8|41704.8|41719.8|41699.8|4
1732497970000|2024-11-25 01:26:10|41719.7|41699.7|41719.8|41699.8|41719.8|41699.8|41717.3|41697.3|3
1732497980000|2024-11-25 01:26:20|41719.7|41699.7|41717.3|41697.3|41719.8|41699.8|41714.8|41694.8|1
1732497990000|2024-11-25 01:26:30|41719.8|41699.8|41709.9|41689.9|41722.3|41702.3|41709.9|41689.9|0
1732498000000|2024-11-25 01:26:40|41709.8|41689.8|41709.8|41689.8|41714.7|41694.7|41707.4|41687.4|7
1732498010000|2024-11-25 01:26:50|41709.9|41689.9|41707.3|41687.3|41714.8|41694.8|41707.3|41687.3|0
1732498020000|2024-11-25 01:27:00|41709.8|41689.8|41712.3|41692.3|41714.8|41694.8|41709.8|41689.8|0
1732498030000|2024-11-25 01:27:10|41714.8|41694.8|41722.3|41702.3|41722.3|41702.3|41714.8|41694.8|1
1732498040000|2024-11-25 01:27:20|41719.8|41699.8|41722.2|41702.2|41727.3|41707.3|41719.8|41699.8|1
1732498050000|2024-11-25 01:27:30|41722.3|41702.3|41709.8|41689.8|41722.3|41702.3|41707.2|41687.2|9
1732498060000|2024-11-25 01:27:40|41712.3|41692.3|41712.3|41692.3|41714.8|41694.8|41712.2|41692.2|5
1732498070000|2024-11-25 01:27:50|41714.7|41694.7|41719.8|41699.8|41719.8|41699.8|41714.7|41694.7|0
1732498080000|2024-11-25 01:28:00|41722.2|41702.2|41737.1|41717.1|41742.1|41722.1|41722.2|41702.2|10
1732498090000|2024-11-25 01:28:10|41737.2|41717.2|41737.1|41717.1|41737.2|41717.2|41734.7|41714.7|5
1732498100000|2024-11-25 01:28:20|41737.2|41717.2|41732.2|41712.2|41737.2|41717.2|41732.2|41712.2|0
1732498110000|2024-11-25 01:28:30|41729.7|41709.7|41729.7|41709.7|41734.7|41714.7|41727.2|41707.2|6
1732498120000|2024-11-25 01:28:40|41732.2|41712.2|41732.2|41712.2|41737.2|41717.2|41732.2|41712.2|0
1732498130000|2024-11-25 01:28:50|41734.7|41714.7|41737.2|41717.2|41737.2|41717.2|41734.7|41714.7|1
1732498140000|2024-11-25 01:29:00|41737.3|41717.3|41749.7|41729.7|41749.7|41729.7|41737.3|41717.3|6
1732498150000|2024-11-25 01:29:10|41752.2|41732.2|41749.7|41729.7|41754.7|41734.7|41749.7|41729.7|1
1732498160000|2024-11-25 01:29:20|41744.7|41724.7|41747.2|41727.2|41749.8|41729.8|41744.7|41724.7|3
1732498170000|2024-11-25 01:29:30|41749.7|41729.7|41747.2|41727.2|41752.2|41732.2|41747.2|41727.2|2
1732498180000|2024-11-25 01:29:40|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|41749.7|41729.7|2
1732498190000|2024-11-25 01:29:50|41747.2|41727.2|41744.7|41724.7|41749.7|41729.7|41742.2|41722.2|0
1732498200000|2024-11-25 01:30:00|41742.2|41722.2|41737.1|41717.1|41747.2|41727.2|41734.7|41714.7|4
1732498210000|2024-11-25 01:30:10|41734.7|41714.7|41719.7|41699.7|41737.1|41717.1|41719.7|41699.7|52
1732498220000|2024-11-25 01:30:20|41722.1|41702.1|41729.7|41709.7|41729.7|41709.7|41722.1|41702.1|6
1732498230000|2024-11-25 01:30:30|41727.2|41707.2|41729.7|41709.7|41729.7|41709.7|41724.7|41704.7|1
1732498240000|2024-11-25 01:30:40|41732.2|41712.2|41727.1|41707.1|41737.2|41717.2|41727.1|41707.1|4
1732498250000|2024-11-25 01:30:50|41724.7|41704.7|41709.7|41689.7|41724.7|41704.7|41709.7|41689.7|17
1732498260000|2024-11-25 01:31:00|41712.1|41692.1|41709.6|41689.6|41717.2|41697.2|41707.2|41687.2|4
1732498270000|2024-11-25 01:31:10|41709.7|41689.7|41712.1|41692.1|41714.7|41694.7|41709.7|41689.7|1
1732498280000|2024-11-25 01:31:20|41712|41692|41712.1|41692.1|41712.1|41692.1|41702.1|41682.1|3
1732498290000|2024-11-25 01:31:30|41714.6|41694.6|41707.1|41687.1|41714.6|41694.6|41707.1|41687.1|2
1732498300000|2024-11-25 01:31:40|41709.6|41689.6|41714.6|41694.6|41714.6|41694.6|41709.6|41689.6|2
1732498310000|2024-11-25 01:31:50|41712.2|41692.2|41714.5|41694.5|41722.1|41702.1|41712.1|41692.1|4
1732498320000|2024-11-25 01:32:00|41714.6|41694.6|41719.6|41699.6|41724.5|41704.5|41714.6|41694.6|0
1732498330000|2024-11-25 01:32:10|41717.1|41697.1|41724.6|41704.6|41724.6|41704.6|41714.6|41694.6|3
1732498340000|2024-11-25 01:32:20|41727.1|41707.1|41724.6|41704.6|41729.6|41709.6|41724.6|41704.6|2
1732498350000|2024-11-25 01:32:30|41729.6|41709.6|41727.1|41707.1|41729.6|41709.6|41727|41707|0
1732498360000|2024-11-25 01:32:40|41724.6|41704.6|41724.6|41704.6|41729.6|41709.6|41724.6|41704.6|4
1732498370000|2024-11-25 01:32:50|41722.1|41702.1|41712.1|41692.1|41722.1|41702.1|41709.6|41689.6|1
1732498380000|2024-11-25 01:33:00|41714.6|41694.6|41712.1|41692.1|41717.1|41697.1|41712.1|41692.1|2
1732498390000|2024-11-25 01:33:10|41709.6|41689.6|41712.1|41692.1|41714.5|41694.5|41709.6|41689.6|1
1732498400000|2024-11-25 01:33:20|41709.6|41689.6|41709.7|41689.7|41714.6|41694.6|41709.6|41689.6|1
1732498410000|2024-11-25 01:33:30|41709.6|41689.6|41707.1|41687.1|41709.7|41689.7|41704.6|41684.6|4
1732498420000|2024-11-25 01:33:40|41704.7|41684.7|41702.2|41682.2|41704.7|41684.7|41699.7|41679.7|1
1732498430000|2024-11-25 01:33:50|41704.7|41684.7|41709.6|41689.6|41709.7|41689.7|41704.7|41684.7|1
1732498440000|2024-11-25 01:34:00|41709.7|41689.7|41702.2|41682.2|41714.7|41694.7|41699.7|41679.7|4
1732498450000|2024-11-25 01:34:10|41699.7|41679.7|41702.2|41682.2|41704.6|41684.6|41699.7|41679.7|1
1732498460000|2024-11-25 01:34:20|41704.7|41684.7|41699.7|41679.7|41704.7|41684.7|41699.7|41679.7|1
1732498470000|2024-11-25 01:34:30|41697.2|41677.2|41699.7|41679.7|41704.7|41684.7|41697.2|41677.2|1
1732498480000|2024-11-25 01:34:40|41704.7|41684.7|41707.2|41687.2|41709.7|41689.7|41699.7|41679.7|0
1732498490000|2024-11-25 01:34:50|41709.6|41689.6|41699.7|41679.7|41709.6|41689.6|41697.2|41677.2|2
1732498500000|2024-11-25 01:35:00|41699.6|41679.6|41699.7|41679.7|41702.3|41682.3|41697.2|41677.2|1
1732498510000|2024-11-25 01:35:10|41702.2|41682.2|41704.7|41684.7|41704.7|41684.7|41699.7|41679.7|0
1732498520000|2024-11-25 01:35:20|41704.6|41684.6|41702.2|41682.2|41704.7|41684.7|41702.2|41682.2|1
1732498530000|2024-11-25 01:35:30|41704.7|41684.7|41707.2|41687.2|41709.7|41689.7|41704.7|41684.7|3
1732498540000|2024-11-25 01:35:40|41709.6|41689.6|41709.7|41689.7|41709.7|41689.7|41704.7|41684.7|1
1732498550000|2024-11-25 01:35:50|41707.2|41687.2|41704.7|41684.7|41709.7|41689.7|41704.7|41684.7|0
1732498560000|2024-11-25 01:36:00|41709.6|41689.6|41707.1|41687.1|41712.1|41692.1|41704.7|41684.7|0
1732498570000|2024-11-25 01:36:10|41709.6|41689.6|41707.1|41687.1|41709.6|41689.6|41704.7|41684.7|0
1732498580000|2024-11-25 01:36:20|41709.6|41689.6|41707.2|41687.2|41709.7|41689.7|41704.7|41684.7|0
1732498590000|2024-11-25 01:36:30|41709.6|41689.6|41702.1|41682.1|41709.6|41689.6|41702.1|41682.1|2
1732498600000|2024-11-25 01:36:40|41702|41682|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|1
1732498610000|2024-11-25 01:36:50|41702.1|41682.1|41697.1|41677.1|41702.1|41682.1|41697.1|41677.1|1
1732498620000|2024-11-25 01:37:00|41694.6|41674.6|41699.6|41679.6|41699.6|41679.6|41694.6|41674.6|4
1732498630000|2024-11-25 01:37:10|41697.2|41677.2|41694.7|41674.7|41702.1|41682.1|41694.7|41674.7|0
1732498640000|2024-11-25 01:37:20|41694.6|41674.6|41694.7|41674.7|41697.1|41677.1|41694.6|41674.6|1
1732498650000|2024-11-25 01:37:30|41697.1|41677.1|41692.1|41672.1|41697.1|41677.1|41692.1|41672.1|1
1732498660000|2024-11-25 01:37:40|41689.7|41669.7|41694.6|41674.6|41694.6|41674.6|41689.6|41669.6|2
1732498670000|2024-11-25 01:37:50|41692.1|41672.1|41692.1|41672.1|41697.1|41677.1|41692.1|41672.1|3
1732498680000|2024-11-25 01:38:00|41694.6|41674.6|41702.1|41682.1|41702.1|41682.1|41694.6|41674.6|4
1732498690000|2024-11-25 01:38:10|41699.7|41679.7|41709.6|41689.6|41709.6|41689.6|41699.7|41679.7|2
1732498700000|2024-11-25 01:38:20|41707.2|41687.2|41709.7|41689.7|41714.6|41694.6|41704.7|41684.7|1
1732498710000|2024-11-25 01:38:30|41712.2|41692.2|41729.7|41709.7|41729.7|41709.7|41712.2|41692.2|1
1732498720000|2024-11-25 01:38:40|41727.2|41707.2|41744.7|41724.7|41744.7|41724.7|41727.2|41707.2|5
1732498730000|2024-11-25 01:38:50|41747.1|41727.1|41739.7|41719.7|41747.2|41727.2|41739.7|41719.7|1
1732498740000|2024-11-25 01:39:00|41739.6|41719.6|41727.2|41707.2|41739.6|41719.6|41724.7|41704.7|0
1732498750000|2024-11-25 01:39:10|41729.7|41709.7|41729.7|41709.7|41734.7|41714.7|41729.7|41709.7|3
1732498760000|2024-11-25 01:39:20|41734.6|41714.6|41729.7|41709.7|41734.7|41714.7|41729.7|41709.7|2
1732498770000|2024-11-25 01:39:30|41727.2|41707.2|41722.1|41702.1|41727.2|41707.2|41722.1|41702.1|0
1732498780000|2024-11-25 01:39:40|41719.6|41699.6|41724.7|41704.7|41724.7|41704.7|41717.2|41697.2|0
1732498790000|2024-11-25 01:39:50|41724.6|41704.6|41714.7|41694.7|41724.7|41704.7|41712.2|41692.2|1
1732498800000|2024-11-25 01:40:00|41712.3|41692.3|41709.7|41689.7|41714.7|41694.7|41709.7|41689.7|4
1732498810000|2024-11-25 01:40:10|41709.8|41689.8|41712.3|41692.3|41712.3|41692.3|41709.7|41689.7|3
1732498820000|2024-11-25 01:40:20|41712.2|41692.2|41709.7|41689.7|41712.2|41692.2|41707.2|41687.2|1
1732498830000|2024-11-25 01:40:30|41707.2|41687.2|41719.7|41699.7|41719.7|41699.7|41707.2|41687.2|2
1732498840000|2024-11-25 01:40:40|41719.8|41699.8|41724.7|41704.7|41729.7|41709.7|41719.7|41699.7|0
1732498850000|2024-11-25 01:40:50|41722.2|41702.2|41734.6|41714.6|41734.6|41714.6|41722.2|41702.2|1
1732498860000|2024-11-25 01:41:00|41732.1|41712.1|41722.1|41702.1|41734.6|41714.6|41719.7|41699.7|1
1732498870000|2024-11-25 01:41:10|41719.6|41699.6|41707.1|41687.1|41719.6|41699.6|41707.1|41687.1|2
1732498880000|2024-11-25 01:41:20|41704.6|41684.6|41709.6|41689.6|41709.6|41689.6|41704.6|41684.6|1
1732498890000|2024-11-25 01:41:30|41707.1|41687.1|41709.6|41689.6|41709.6|41689.6|41704.6|41684.6|0
1732498900000|2024-11-25 01:41:40|41707.1|41687.1|41704.7|41684.7|41709.6|41689.6|41702.2|41682.2|2
1732498910000|2024-11-25 01:41:50|41707.1|41687.1|41709.7|41689.7|41709.7|41689.7|41702.1|41682.1|5
1732498920000|2024-11-25 01:42:00|41709.6|41689.6|41709.6|41689.6|41712.2|41692.2|41704.7|41684.7|1
1732498930000|2024-11-25 01:42:10|41707.2|41687.2|41709.6|41689.6|41709.6|41689.6|41704.6|41684.6|0
1732498940000|2024-11-25 01:42:20|41712.1|41692.1|41717.2|41697.2|41719.7|41699.7|41709.6|41689.6|0
1732498950000|2024-11-25 01:42:30|41719.7|41699.7|41722.2|41702.2|41722.2|41702.2|41717.2|41697.2|1
1732498960000|2024-11-25 01:42:40|41724.7|41704.7|41734.6|41714.6|41734.6|41714.6|41724.7|41704.7|3
1732498970000|2024-11-25 01:42:50|41734.7|41714.7|41732.2|41712.2|41739.6|41719.6|41732.2|41712.2|4
1732498980000|2024-11-25 01:43:00|41734.6|41714.6|41729.6|41709.6|41734.7|41714.7|41729.6|41709.6|0
1732498990000|2024-11-25 01:43:10|41729.7|41709.7|41724.7|41704.7|41729.7|41709.7|41724.7|41704.7|1
1732499000000|2024-11-25 01:43:20|41727.2|41707.2|41737.2|41717.2|41737.2|41717.2|41727.2|41707.2|0
1732499010000|2024-11-25 01:43:30|41734.7|41714.7|41724.7|41704.7|41737.2|41717.2|41724.7|41704.7|2
1732499020000|2024-11-25 01:43:40|41727.1|41707.1|41722.2|41702.2|41727.2|41707.2|41722.2|41702.2|2
1732499030000|2024-11-25 01:43:50|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41717.2|41697.2|0
1732499040000|2024-11-25 01:44:00|41714.7|41694.7|41714.7|41694.7|41719.6|41699.6|41712.2|41692.2|1
1732499050000|2024-11-25 01:44:10|41717.2|41697.2|41722.2|41702.2|41722.2|41702.2|41714.7|41694.7|0
1732499060000|2024-11-25 01:44:20|41717.3|41697.3|41722.2|41702.2|41722.2|41702.2|41717.2|41697.2|4
1732499070000|2024-11-25 01:44:30|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41717.2|41697.2|0
1732499080000|2024-11-25 01:44:40|41714.7|41694.7|41709.7|41689.7|41714.7|41694.7|41709.7|41689.7|2
1732499090000|2024-11-25 01:44:50|41712.2|41692.2|41717.2|41697.2|41719.7|41699.7|41709.7|41689.7|1
1732499100000|2024-11-25 01:45:00|41714.7|41694.7|41707.2|41687.2|41717.2|41697.2|41707.2|41687.2|2
1732499110000|2024-11-25 01:45:10|41707.3|41687.3|41709.7|41689.7|41709.7|41689.7|41707.2|41687.2|2
1732499120000|2024-11-25 01:45:20|41712.2|41692.2|41717.2|41697.2|41719.7|41699.7|41712.2|41692.2|3
1732499130000|2024-11-25 01:45:30|41714.7|41694.7|41709.7|41689.7|41717.2|41697.2|41707.2|41687.2|3
1732499140000|2024-11-25 01:45:40|41709.8|41689.8|41707.2|41687.2|41712.2|41692.2|41707.2|41687.2|2
1732499150000|2024-11-25 01:45:50|41707.3|41687.3|41712.2|41692.2|41712.2|41692.2|41707.2|41687.2|2
1732499160000|2024-11-25 01:46:00|41709.7|41689.7|41712.2|41692.2|41714.7|41694.7|41709.7|41689.7|5
1732499170000|2024-11-25 01:46:10|41712.3|41692.3|41704.8|41684.8|41714.8|41694.8|41704.8|41684.8|3
1732499180000|2024-11-25 01:46:20|41707.3|41687.3|41697.3|41677.3|41707.3|41687.3|41697.2|41677.2|1
1732499190000|2024-11-25 01:46:30|41697.2|41677.2|41694.8|41674.8|41697.2|41677.2|41689.8|41669.8|0
1732499200000|2024-11-25 01:46:40|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|0
1732499210000|2024-11-25 01:46:50|41694.7|41674.7|41697.3|41677.3|41697.3|41677.3|41692.3|41672.3|0
1732499220000|2024-11-25 01:47:00|41694.8|41674.8|41697.3|41677.3|41697.3|41677.3|41694.7|41674.7|1
1732499230000|2024-11-25 01:47:10|41699.8|41679.8|41694.8|41674.8|41699.8|41679.8|41694.8|41674.8|0
1732499240000|2024-11-25 01:47:20|41692.3|41672.3|41687.3|41667.3|41697.3|41677.3|41687.3|41667.3|3
1732499250000|2024-11-25 01:47:30|41684.7|41664.7|41679.8|41659.8|41684.7|41664.7|41674.8|41654.8|3
1732499260000|2024-11-25 01:47:40|41682.3|41662.3|41679.7|41659.7|41682.3|41662.3|41679.7|41659.7|0
1732499270000|2024-11-25 01:47:50|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41677.3|41657.3|0
1732499280000|2024-11-25 01:48:00|41679.7|41659.7|41674.8|41654.8|41682.2|41662.2|41674.8|41654.8|2
1732499290000|2024-11-25 01:48:10|41677.3|41657.3|41674.8|41654.8|41677.3|41657.3|41669.8|41649.8|2
1732499300000|2024-11-25 01:48:20|41679.7|41659.7|41694.6|41674.6|41694.6|41674.6|41677.3|41657.3|4
1732499310000|2024-11-25 01:48:30|41694.7|41674.7|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|2
1732499320000|2024-11-25 01:48:40|41692.2|41672.2|41697.2|41677.2|41697.2|41677.2|41692.2|41672.2|0
1732499330000|2024-11-25 01:48:50|41702.2|41682.2|41707.2|41687.2|41707.2|41687.2|41702.2|41682.2|4
1732499340000|2024-11-25 01:49:00|41709.7|41689.7|41719.7|41699.7|41719.7|41699.7|41709.7|41689.7|0
1732499350000|2024-11-25 01:49:10|41724.7|41704.7|41734.7|41714.7|41734.7|41714.7|41724.7|41704.7|2
1732499360000|2024-11-25 01:49:20|41732.2|41712.2|41732.3|41712.3|41739.8|41719.8|41732.2|41712.2|3
1732499370000|2024-11-25 01:49:30|41729.8|41709.8|41732.2|41712.2|41732.3|41712.3|41724.8|41704.8|3
1732499380000|2024-11-25 01:49:40|41729.8|41709.8|41729.8|41709.8|41734.7|41714.7|41729.8|41709.8|1
1732499390000|2024-11-25 01:49:50|41729.7|41709.7|41719.8|41699.8|41729.8|41709.8|41719.8|41699.8|2
1732499400000|2024-11-25 01:50:00|41717.3|41697.3|41709.8|41689.8|41717.3|41697.3|41709.8|41689.8|2
1732499410000|2024-11-25 01:50:10|41714.8|41694.8|41717.3|41697.3|41719.8|41699.8|41714.8|41694.8|0
1732499420000|2024-11-25 01:50:20|41722.3|41702.3|41722.3|41702.3|41724.8|41704.8|41719.8|41699.8|1
1732499430000|2024-11-25 01:50:30|41719.8|41699.8|41719.8|41699.8|41722.3|41702.3|41719.8|41699.8|0
1732499440000|2024-11-25 01:50:40|41722.2|41702.2|41719.8|41699.8|41724.7|41704.7|41717.3|41697.3|1
1732499450000|2024-11-25 01:50:50|41722.2|41702.2|41724.7|41704.7|41724.7|41704.7|41722.2|41702.2|0
1732499460000|2024-11-25 01:51:00|41727.2|41707.2|41722.3|41702.3|41727.2|41707.2|41722.3|41702.3|0
1732499470000|2024-11-25 01:51:10|41724.7|41704.7|41722.3|41702.3|41727.2|41707.2|41722.3|41702.3|2
1732499480000|2024-11-25 01:51:20|41722.2|41702.2|41719.8|41699.8|41722.3|41702.3|41717.2|41697.2|1
1732499490000|2024-11-25 01:51:30|41717.3|41697.3|41712.3|41692.3|41719.8|41699.8|41712.3|41692.3|0
1732499500000|2024-11-25 01:51:40|41714.7|41694.7|41709.8|41689.8|41714.8|41694.8|41709.8|41689.8|0
1732499510000|2024-11-25 01:51:50|||||||||1
1732499520000|2024-11-25 01:52:00|41712.2|41692.2|41717.3|41697.3|41717.3|41697.3|41712.2|41692.2|1
1732499530000|2024-11-25 01:52:10|41719.8|41699.8|41724.9|41704.9|41724.9|41704.9|41719.7|41699.7|4
1732499540000|2024-11-25 01:52:20|41724.8|41704.8|41719.9|41699.9|41727.3|41707.3|41719.9|41699.9|0
1732499550000|2024-11-25 01:52:30|41717.3|41697.3|41709.7|41689.7|41717.3|41697.3|41709.7|41689.7|2
1732499560000|2024-11-25 01:52:40|41707.3|41687.3|41709.7|41689.7|41712.2|41692.2|41707.3|41687.3|0
1732499570000|2024-11-25 01:52:50|41712.2|41692.2|41712.2|41692.2|41714.6|41694.6|41709.7|41689.7|1
1732499580000|2024-11-25 01:53:00|41714.7|41694.7|41709.7|41689.7|41714.7|41694.7|41707.2|41687.2|2
1732499590000|2024-11-25 01:53:10|41707.2|41687.2|41709.7|41689.7|41709.7|41689.7|41704.7|41684.7|3
1732499600000|2024-11-25 01:53:20|41707.2|41687.2|41707.2|41687.2|41709.7|41689.7|41704.8|41684.8|0
1732499610000|2024-11-25 01:53:30|41704.8|41684.8|41704.8|41684.8|41709.7|41689.7|41704.8|41684.8|0
1732499620000|2024-11-25 01:53:40|41707.2|41687.2|41709.7|41689.7|41712.1|41692.1|41704.8|41684.8|2
1732499630000|2024-11-25 01:53:50|41712.1|41692.1|41712.2|41692.2|41712.2|41692.2|41707.2|41687.2|1
1732499640000|2024-11-25 01:54:00|41709.7|41689.7|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|0
1732499650000|2024-11-25 01:54:10|41704.7|41684.7|41707.2|41687.2|41709.7|41689.7|41704.7|41684.7|0
1732499660000|2024-11-25 01:54:20|41704.7|41684.7|41707.2|41687.2|41707.2|41687.2|41704.7|41684.7|0
1732499670000|2024-11-25 01:54:30|41704.8|41684.8|41707.2|41687.2|41709.7|41689.7|41704.8|41684.8|1
1732499680000|2024-11-25 01:54:40|41709.7|41689.7|41712.2|41692.2|41712.2|41692.2|41709.7|41689.7|4
1732499690000|2024-11-25 01:54:50|41714.7|41694.7|41714.7|41694.7|41719.6|41699.6|41714.7|41694.7|2
1732499700000|2024-11-25 01:55:00|41717.1|41697.1|41737.2|41717.2|41737.2|41717.2|41717.1|41697.1|6
1732499710000|2024-11-25 01:55:10|41734.7|41714.7|41734.7|41714.7|41737.2|41717.2|41732.2|41712.2|1
1732499720000|2024-11-25 01:55:20|41734.6|41714.6|41732.2|41712.2|41737.2|41717.2|41732.2|41712.2|0
1732499730000|2024-11-25 01:55:30|41737.2|41717.2|41737.2|41717.2|41737.2|41717.2|41734.8|41714.8|2
1732499740000|2024-11-25 01:55:40|41737.3|41717.3|41729.7|41709.7|41739.7|41719.7|41729.7|41709.7|3
1732499750000|2024-11-25 01:55:50|41729.6|41709.6|41729.7|41709.7|41729.7|41709.7|41727.2|41707.2|0
1732499760000|2024-11-25 01:56:00|41727.2|41707.2|41734.6|41714.6|41734.7|41714.7|41727.2|41707.2|3
1732499770000|2024-11-25 01:56:10|41732.2|41712.2|41734.7|41714.7|41734.7|41714.7|41732.2|41712.2|0
1732499780000|2024-11-25 01:56:20|41732.2|41712.2|41729.7|41709.7|41732.2|41712.2|41729.7|41709.7|3
1732499790000|2024-11-25 01:56:30|41729.6|41709.6|41727.2|41707.2|41729.7|41709.7|41727.2|41707.2|0
1732499800000|2024-11-25 01:56:40|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41722.2|41702.2|1
1732499810000|2024-11-25 01:56:50|41724.8|41704.8|41724.7|41704.7|41727.3|41707.3|41724.7|41704.7|0
1732499820000|2024-11-25 01:57:00|41727.2|41707.2|41722.2|41702.2|41727.2|41707.2|41722.2|41702.2|3
1732499830000|2024-11-25 01:57:10|41719.7|41699.7|41712.2|41692.2|41719.7|41699.7|41712.1|41692.1|6
1732499840000|2024-11-25 01:57:20|41709.7|41689.7|41709.7|41689.7|41712.2|41692.2|41709.7|41689.7|4
1732499850000|2024-11-25 01:57:30|41709.6|41689.6|41707.2|41687.2|41709.7|41689.7|41707.2|41687.2|0
1732499860000|2024-11-25 01:57:40|41709.7|41689.7|41704.7|41684.7|41709.7|41689.7|41704.7|41684.7|4
1732499870000|2024-11-25 01:57:50|41704.6|41684.6|41704.7|41684.7|41709.7|41689.7|41702.2|41682.2|2
1732499880000|2024-11-25 01:58:00|41707.2|41687.2|41714.7|41694.7|41714.7|41694.7|41704.7|41684.7|2
1732499890000|2024-11-25 01:58:10|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|41709.7|41689.7|6
1732499900000|2024-11-25 01:58:20|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|1
1732499910000|2024-11-25 01:58:30|41704.8|41684.8|41707.3|41687.3|41707.3|41687.3|41704.7|41684.7|3
1732499920000|2024-11-25 01:58:40|||||||||3
1732499930000|2024-11-25 01:58:50|41709.8|41689.8|41712.2|41692.2|41712.3|41692.3|41709.8|41689.8|0
1732499940000|2024-11-25 01:59:00|41712.3|41692.3|41714.7|41694.7|41717.2|41697.2|41712.2|41692.2|2
1732499950000|2024-11-25 01:59:10|41717.2|41697.2|41712.2|41692.2|41717.2|41697.2|41712.2|41692.2|1
1732499960000|2024-11-25 01:59:20|41714.7|41694.7|41709.7|41689.7|41714.7|41694.7|41709.7|41689.7|5
1732499970000|2024-11-25 01:59:30|41712.2|41692.2|41712.2|41692.2|41714.7|41694.7|41709.7|41689.7|9
1732499980000|2024-11-25 01:59:40|41714.7|41694.7|41712.2|41692.2|41714.7|41694.7|41709.7|41689.7|0
1732499990000|2024-11-25 01:59:50|41709.8|41689.8|41714.7|41694.7|41717.2|41697.2|41709.7|41689.7|7
1732500000000|2024-11-25 02:00:00|41712.2|41692.2|41717.2|41697.2|41717.2|41697.2|41712.2|41692.2|1
1732500010000|2024-11-25 02:00:10|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41714.8|41694.8|0
1732500020000|2024-11-25 02:00:20|41714.8|41694.8|41717.3|41697.3|41717.3|41697.3|41712.3|41692.3|0
1732500030000|2024-11-25 02:00:30|41719.7|41699.7|41722.3|41702.3|41724.8|41704.8|41719.7|41699.7|2
1732500040000|2024-11-25 02:00:40|41724.7|41704.7|41719.8|41699.8|41724.8|41704.8|41719.7|41699.7|1
1732500050000|2024-11-25 02:00:50|41722.2|41702.2|41722.3|41702.3|41727.2|41707.2|41719.7|41699.7|1
1732500060000|2024-11-25 02:01:00|41724.7|41704.7|41724.7|41704.7|41724.7|41704.7|41717.2|41697.2|5
1732500070000|2024-11-25 02:01:10|41722.2|41702.2|41724.7|41704.7|41727.2|41707.2|41719.7|41699.7|0
1732500080000|2024-11-25 02:01:20|41727.2|41707.2|41719.8|41699.8|41727.2|41707.2|41719.8|41699.8|1
1732500090000|2024-11-25 02:01:30|41717.3|41697.3|41719.8|41699.8|41719.8|41699.8|41717.3|41697.3|1
1732500100000|2024-11-25 02:01:40|41722.2|41702.2|41717.3|41697.3|41722.2|41702.2|41717.3|41697.3|0
1732500110000|2024-11-25 02:01:50|41717.2|41697.2|41709.8|41689.8|41717.2|41697.2|41709.8|41689.8|0
1732500120000|2024-11-25 02:02:00|41712.3|41692.3|41714.8|41694.8|41719.7|41699.7|41712.3|41692.3|5
1732500130000|2024-11-25 02:02:10|41712.3|41692.3|41709.7|41689.7|41712.3|41692.3|41709.7|41689.7|1
1732500140000|2024-11-25 02:02:20|41709.8|41689.8|41712.2|41692.2|41712.3|41692.3|41709.7|41689.7|7
1732500150000|2024-11-25 02:02:30|41709.8|41689.8|41717.2|41697.2|41717.2|41697.2|41709.8|41689.8|0
1732500160000|2024-11-25 02:02:40|41719.7|41699.7|41719.7|41699.7|41722.2|41702.2|41717.3|41697.3|2
1732500170000|2024-11-25 02:02:50|41717.2|41697.2|41729.7|41709.7|41729.8|41709.8|41717.2|41697.2|4
1732500180000|2024-11-25 02:03:00|41732.2|41712.2|41749.7|41729.7|41749.7|41729.7|41732.2|41712.2|2
1732500190000|2024-11-25 02:03:10|41747.3|41727.3|41747.2|41727.2|41752.3|41732.3|41747.2|41727.2|1
1732500200000|2024-11-25 02:03:20|41742.2|41722.2|41737.3|41717.3|41742.2|41722.2|41734.7|41714.7|1
1732500210000|2024-11-25 02:03:30|41737.2|41717.2|41737.2|41717.2|41739.8|41719.8|41734.8|41714.8|2
1732500220000|2024-11-25 02:03:40|41737.3|41717.3|41739.7|41719.7|41742.2|41722.2|41737.2|41717.2|0
1732500230000|2024-11-25 02:03:50|41737.3|41717.3|41744.7|41724.7|41747.2|41727.2|41737.2|41717.2|1
1732500240000|2024-11-25 02:04:00|41742.2|41722.2|41739.8|41719.8|41742.2|41722.2|41734.8|41714.8|6
1732500250000|2024-11-25 02:04:10|41739.7|41719.7|41739.8|41719.8|41739.8|41719.8|41734.8|41714.8|1
1732500260000|2024-11-25 02:04:20|41742.2|41722.2|41744.8|41724.8|41744.8|41724.8|41739.8|41719.8|0
1732500270000|2024-11-25 02:04:30|41744.7|41724.7|41744.8|41724.8|41744.8|41724.8|41742.3|41722.3|0
1732500280000|2024-11-25 02:04:40|41747.3|41727.3|41754.7|41734.7|41754.7|41734.7|41747.3|41727.3|1
1732500290000|2024-11-25 02:04:50|41754.8|41734.8|41752.3|41732.3|41754.8|41734.8|41749.8|41729.8|10
1732500300000|2024-11-25 02:05:00|41754.8|41734.8|41759.7|41739.7|41764.7|41744.7|41752.3|41732.3|6
1732500310000|2024-11-25 02:05:10|41759.8|41739.8|41754.8|41734.8|41759.8|41739.8|41754.8|41734.8|0
1732500320000|2024-11-25 02:05:20|41752.3|41732.3|41757.2|41737.2|41757.3|41737.3|41752.3|41732.3|4
1732500330000|2024-11-25 02:05:30|41754.8|41734.8|41754.7|41734.7|41757.3|41737.3|41754.7|41734.7|1
1732500340000|2024-11-25 02:05:40|41754.8|41734.8|41752.2|41732.2|41757.2|41737.2|41752.2|41732.2|4
1732500350000|2024-11-25 02:05:50|41754.6|41734.6|41752.1|41732.1|41754.6|41734.6|41749.6|41729.6|57
1732500360000|2024-11-25 02:06:00|41754.6|41734.6|41744.5|41724.5|41757.1|41737.1|41742|41722|44
1732500370000|2024-11-25 02:06:10|41747|41727|41749.5|41729.5|41752|41732|41747|41727|1
1732500380000|2024-11-25 02:06:20|41752|41732|41749.5|41729.5|41752|41732|41749.5|41729.5|10
1732500390000|2024-11-25 02:06:30|41747|41727|41749.5|41729.5|41752|41732|41747|41727|0
1732500400000|2024-11-25 02:06:40|41747|41727|41749.5|41729.5|41752|41732|41744.6|41724.6|5
1732500410000|2024-11-25 02:06:50|41752|41732|41754.4|41734.4|41756.9|41736.9|41751.9|41731.9|3
1732500420000|2024-11-25 02:07:00|41751.9|41731.9|41739.5|41719.5|41751.9|41731.9|41739.4|41719.4|11
1732500430000|2024-11-25 02:07:10|41739.4|41719.4|41734.5|41714.5|41739.5|41719.5|41732|41712|3
1732500440000|2024-11-25 02:07:20|41732|41712|41734.4|41714.4|41734.4|41714.4|41729.4|41709.4|0
1732500450000|2024-11-25 02:07:30|41732|41712|41739.4|41719.4|41739.5|41719.5|41732|41712|2
1732500460000|2024-11-25 02:07:40|41737|41717|41739.4|41719.4|41739.4|41719.4|41734.5|41714.5|0
1732500470000|2024-11-25 02:07:50|41736.9|41716.9|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|2
1732500480000|2024-11-25 02:08:00|41742|41722|41751.9|41731.9|41752|41732|41742|41722|4
1732500490000|2024-11-25 02:08:10|41752|41732|41754.5|41734.5|41754.5|41734.5|41751.9|41731.9|0
1732500500000|2024-11-25 02:08:20|41754.4|41734.4|41754.4|41734.4|41754.5|41734.5|41754.4|41734.4|0
1732500510000|2024-11-25 02:08:30|41757|41737|41754.5|41734.5|41757|41737|41754.5|41734.5|7
1732500520000|2024-11-25 02:08:40|41757|41737|41754.5|41734.5|41757|41737|41754.5|41734.5|6
1732500530000|2024-11-25 02:08:50|41754.4|41734.4|41759.5|41739.5|41759.5|41739.5|41754.4|41734.4|0
1732500540000|2024-11-25 02:09:00|41761.9|41741.9|41757|41737|41762|41742|41754.5|41734.5|4
1732500550000|2024-11-25 02:09:10|41756.9|41736.9|41754.5|41734.5|41756.9|41736.9|41754.4|41734.4|10
1732500560000|2024-11-25 02:09:20|41756.9|41736.9|41759.5|41739.5|41762|41742|41756.9|41736.9|1
1732500570000|2024-11-25 02:09:30|41762|41742|41769.5|41749.5|41774.4|41754.4|41759.5|41739.5|0
1732500580000|2024-11-25 02:09:40|41769.4|41749.4|41774.5|41754.5|41777.1|41757.1|41769.4|41749.4|4
1732500590000|2024-11-25 02:09:50|41777|41757|41777|41757|41777|41757|41774.5|41754.5|6
1732500600000|2024-11-25 02:10:00|41774.5|41754.5|41777|41757|41777|41757|41774.5|41754.5|1
1732500610000|2024-11-25 02:10:10|41779.5|41759.5|41779.6|41759.6|41782.1|41762.1|41777|41757|6
1732500620000|2024-11-25 02:10:20|41782|41762|41784.5|41764.5|41784.6|41764.6|41779.6|41759.6|8
1732500630000|2024-11-25 02:10:30|41784.6|41764.6|41789.5|41769.5|41792.1|41772.1|41784.6|41764.6|3
1732500640000|2024-11-25 02:10:40|41789.6|41769.6|41794.5|41774.5|41794.5|41774.5|41789.5|41769.5|4
1732500650000|2024-11-25 02:10:50|41794.6|41774.6|41802|41782|41802|41782|41794.5|41774.5|4
1732500660000|2024-11-25 02:11:00|41802.2|41782.2|41817|41797|41819.5|41799.5|41802.2|41782.2|44
1732500670000|2024-11-25 02:11:10|41819.5|41799.5|41819.5|41799.5|41827|41807|41819.5|41799.5|9
1732500680000|2024-11-25 02:11:20|41819.4|41799.4|41819.4|41799.4|41819.5|41799.5|41816.9|41796.9|15
1732500690000|2024-11-25 02:11:30|41817|41797|41814.4|41794.4|41817|41797|41811.9|41791.9|3
1732500700000|2024-11-25 02:11:40|41816.9|41796.9|41809.4|41789.4|41816.9|41796.9|41809.4|41789.4|2
1732500710000|2024-11-25 02:11:50|41809.5|41789.5|41804.5|41784.5|41811.9|41791.9|41804.5|41784.5|3
1732500720000|2024-11-25 02:12:00|41807|41787|41807.1|41787.1|41807.1|41787.1|41804.5|41784.5|2
1732500730000|2024-11-25 02:12:10|41809.6|41789.6|41804.5|41784.5|41812|41792|41804.5|41784.5|1
1732500740000|2024-11-25 02:12:20|41802|41782|41801.8|41781.8|41802|41782|41801.8|41781.8|11
1732500750000|2024-11-25 02:12:30|41799.3|41779.3|41791.9|41771.9|41799.3|41779.3|41791.9|41771.9|2
1732500760000|2024-11-25 02:12:40|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|4
1732500770000|2024-11-25 02:12:50|41796.7|41776.7|41796.8|41776.8|41796.8|41776.8|41794.2|41774.2|10
1732500780000|2024-11-25 02:13:00|41796.9|41776.9|41796.8|41776.8|41801.7|41781.7|41796.8|41776.8|3
1732500790000|2024-11-25 02:13:10|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41789.3|41769.3|2
1732500800000|2024-11-25 02:13:20|41791.7|41771.7|41784.2|41764.2|41791.7|41771.7|41784.2|41764.2|6
1732500810000|2024-11-25 02:13:30|41786.7|41766.7|41784.2|41764.2|41786.7|41766.7|41781.7|41761.7|3
1732500820000|2024-11-25 02:13:40|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|1
1732500840000|2024-11-25 02:14:00|41776.8|41756.8|41774.3|41754.3|41776.8|41756.8|41771.8|41751.8|16
1732500850000|2024-11-25 02:14:10|41776.7|41756.7|41779.2|41759.2|41779.2|41759.2|41776.7|41756.7|3
1732500860000|2024-11-25 02:14:20|41779.3|41759.3|41781.8|41761.8|41784.2|41764.2|41779.2|41759.2|2
1732500870000|2024-11-25 02:14:30|41779.3|41759.3|41784.2|41764.2|41784.2|41764.2|41779.3|41759.3|9
1732500880000|2024-11-25 02:14:40|41786.7|41766.7|41791.7|41771.7|41791.7|41771.7|41784.2|41764.2|2
1732500890000|2024-11-25 02:14:50|41794.2|41774.2|41791.8|41771.8|41794.3|41774.3|41786.7|41766.7|2
1732500900000|2024-11-25 02:15:00|41794.3|41774.3|41791.9|41771.9|41794.3|41774.3|41791.8|41771.8|14
1732500910000|2024-11-25 02:15:10|41794.3|41774.3|41794.4|41774.4|41794.4|41774.4|41791.9|41771.9|1
1732500920000|2024-11-25 02:15:20|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|1
1732500930000|2024-11-25 02:15:30|41791.9|41771.9|41796.8|41776.8|41796.8|41776.8|41791.8|41771.8|0
1732500940000|2024-11-25 02:15:40|41796.7|41776.7|41799.2|41779.2|41799.2|41779.2|41796.7|41776.7|4
1732500950000|2024-11-25 02:15:50|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|0
1732500960000|2024-11-25 02:16:00|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|41794.2|41774.2|3
1732500970000|2024-11-25 02:16:10|41791.7|41771.7|41794.2|41774.2|41794.2|41774.2|41791.7|41771.7|0
1732500980000|2024-11-25 02:16:20|41791.7|41771.7|41794.3|41774.3|41794.3|41774.3|41791.7|41771.7|4
1732500990000|2024-11-25 02:16:30|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|41796.7|41776.7|1
1732501000000|2024-11-25 02:16:40|41796.8|41776.8|41801.7|41781.7|41804.2|41784.2|41796.8|41776.8|0
1732501010000|2024-11-25 02:16:50|41804.2|41784.2|41806.7|41786.7|41806.7|41786.7|41804.2|41784.2|2
1732501020000|2024-11-25 02:17:00|41804.3|41784.3|41804.3|41784.3|41806.8|41786.8|41804.3|41784.3|0
1732501030000|2024-11-25 02:17:10|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|1
1732501040000|2024-11-25 02:17:20|41801.7|41781.7|41804.2|41784.2|41806.7|41786.7|41801.7|41781.7|2
1732501050000|2024-11-25 02:17:30|41804.3|41784.3|41804.3|41784.3|41806.7|41786.7|41804.3|41784.3|0
1732501060000|2024-11-25 02:17:40|41806.7|41786.7|41801.7|41781.7|41806.7|41786.7|41801.7|41781.7|1
1732501070000|2024-11-25 02:17:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|2
1732501080000|2024-11-25 02:18:00|41801.7|41781.7|41791.9|41771.9|41801.7|41781.7|41791.8|41771.8|4
1732501090000|2024-11-25 02:18:10|41791.8|41771.8|41789.2|41769.2|41794.2|41774.2|41789.2|41769.2|0
1732501100000|2024-11-25 02:18:20|41791.7|41771.7|41789.2|41769.2|41791.7|41771.7|41789.2|41769.2|0
1732501110000|2024-11-25 02:18:30|41789.3|41769.3|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|1
1732501120000|2024-11-25 02:18:40|41786.9|41766.9|41791.8|41771.8|41791.8|41771.8|41786.9|41766.9|1
1732501130000|2024-11-25 02:18:50|41789.3|41769.3|41789.3|41769.3|41791.8|41771.8|41789.3|41769.3|0
1732501140000|2024-11-25 02:19:00|41791.8|41771.8|41791.8|41771.8|41794.4|41774.4|41789.3|41769.3|1
1732501150000|2024-11-25 02:19:10|41786.9|41766.9|41784.4|41764.4|41789.3|41769.3|41784.4|41764.4|3
1732501160000|2024-11-25 02:19:20|41781.9|41761.9|41781.9|41761.9|41784.3|41764.3|41781.9|41761.9|1
1732501170000|2024-11-25 02:19:30|41781.8|41761.8|41779.4|41759.4|41781.9|41761.9|41776.9|41756.9|0
1732501180000|2024-11-25 02:19:40|41781.9|41761.9|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|2
1732501200000|2024-11-25 02:20:00|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|0
1732501210000|2024-11-25 02:20:10|41781.8|41761.8|41776.9|41756.9|41781.8|41761.8|41776.9|41756.9|5
1732501220000|2024-11-25 02:20:20|41779.3|41759.3|41779.3|41759.3|41779.4|41759.4|41776.9|41756.9|0
1732501230000|2024-11-25 02:20:30|41776.9|41756.9|41779.4|41759.4|41781.9|41761.9|41776.9|41756.9|0
1732501240000|2024-11-25 02:20:40|41781.9|41761.9|41781.9|41761.9|41784.3|41764.3|41781.9|41761.9|1
1732501250000|2024-11-25 02:20:50|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41781.9|41761.9|1
1732501260000|2024-11-25 02:21:00|41786.8|41766.8|41779.4|41759.4|41786.9|41766.9|41779.4|41759.4|1
1732501270000|2024-11-25 02:21:10|41781.8|41761.8|41779.4|41759.4|41784.3|41764.3|41779.4|41759.4|0
1732501280000|2024-11-25 02:21:20|41776.9|41756.9|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|3
1732501290000|2024-11-25 02:21:30|41774.3|41754.3|41774.4|41754.4|41774.4|41754.4|41771.8|41751.8|0
1732501310000|2024-11-25 02:21:50|41776.8|41756.8|41779.3|41759.3|41779.3|41759.3|41776.8|41756.8|0
1732501320000|2024-11-25 02:22:00|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|2
1732501330000|2024-11-25 02:22:10|41774.3|41754.3|41776.7|41756.7|41776.8|41756.8|41774.3|41754.3|0
1732501340000|2024-11-25 02:22:20|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41774.3|41754.3|0
1732501350000|2024-11-25 02:22:30|41774.3|41754.3|41774.3|41754.3|41776.8|41756.8|41774.3|41754.3|0
1732501360000|2024-11-25 02:22:40|41776.7|41756.7|41776.8|41756.8|41776.9|41756.9|41776.7|41756.7|0
1732501370000|2024-11-25 02:22:50|41779.3|41759.3|41781.8|41761.8|41784.3|41764.3|41776.8|41756.8|1
1732501380000|2024-11-25 02:23:00|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|0
1732501390000|2024-11-25 02:23:10|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1732501400000|2024-11-25 02:23:20|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|1
1732501410000|2024-11-25 02:23:30|41776.8|41756.8|41774.3|41754.3|41779.3|41759.3|41774.3|41754.3|1
1732501420000|2024-11-25 02:23:40|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1732501430000|2024-11-25 02:23:50|41779.3|41759.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|2
1732501440000|2024-11-25 02:24:00|41781.8|41761.8|41781.8|41761.8|41784.3|41764.3|41779.3|41759.3|0
1732501450000|2024-11-25 02:24:10|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41776.8|41756.8|1
1732501460000|2024-11-25 02:24:20|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|0
1732501470000|2024-11-25 02:24:30|||||||||1
1732501490000|2024-11-25 02:24:50|41779.3|41759.3|41786.8|41766.8|41786.8|41766.8|41779.3|41759.3|5
1732501500000|2024-11-25 02:25:00|41789.2|41769.2|41786.8|41766.8|41789.2|41769.2|41786.8|41766.8|0
1732501510000|2024-11-25 02:25:10|41784.3|41764.3|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|0
1732501520000|2024-11-25 02:25:20|41786.8|41766.8|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|0
1732501530000|2024-11-25 02:25:30|41781.9|41761.9|41786.8|41766.8|41786.8|41766.8|41781.8|41761.8|2
1732501540000|2024-11-25 02:25:40|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|41786.8|41766.8|0
1732501550000|2024-11-25 02:25:50|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|0
1732501560000|2024-11-25 02:26:00|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|0
1732501570000|2024-11-25 02:26:10|41801.8|41781.8|41801.8|41781.8|41806.8|41786.8|41801.8|41781.8|4
1732501580000|2024-11-25 02:26:20|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|0
1732501590000|2024-11-25 02:26:30|41801.7|41781.7|41799.3|41779.3|41801.8|41781.8|41799.3|41779.3|0
1732501600000|2024-11-25 02:26:40|41801.7|41781.7|41804.3|41784.3|41804.3|41784.3|41799.3|41779.3|2
1732501620000|2024-11-25 02:27:00|41804.4|41784.4|41804.3|41784.3|41804.4|41784.4|41804.3|41784.3|1
1732501630000|2024-11-25 02:27:10|41806.8|41786.8|41806.8|41786.8|41806.8|41786.8|41804.3|41784.3|3
1732501640000|2024-11-25 02:27:20|41806.9|41786.9|41811.8|41791.8|41811.8|41791.8|41806.9|41786.9|1
1732501650000|2024-11-25 02:27:30|41814.3|41794.3|41816.8|41796.8|41816.8|41796.8|41814.3|41794.3|1
1732501660000|2024-11-25 02:27:40|||||||||1
1732501670000|2024-11-25 02:27:50|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41811.8|41791.8|4
1732501680000|2024-11-25 02:28:00|41811.8|41791.8|41811.8|41791.8|41814.3|41794.3|41811.8|41791.8|0
1732501690000|2024-11-25 02:28:10|41814.3|41794.3|41821.8|41801.8|41821.8|41801.8|41811.8|41791.8|20
1732501700000|2024-11-25 02:28:20|41821.7|41801.7|41831.6|41811.6|41831.6|41811.6|41821.7|41801.7|15
1732501710000|2024-11-25 02:28:30|41834.1|41814.1|41831.7|41811.7|41834.1|41814.1|41831.7|41811.7|1
1732501720000|2024-11-25 02:28:40|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|41829.2|41809.2|0
1732501730000|2024-11-25 02:28:50|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|41826.7|41806.7|1
1732501750000|2024-11-25 02:29:10|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|2
1732501760000|2024-11-25 02:29:20|41824.1|41804.1|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|4
1732501770000|2024-11-25 02:29:30|41821.7|41801.7|41819.2|41799.2|41821.7|41801.7|41819.2|41799.2|0
1732501780000|2024-11-25 02:29:40|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|11
1732501790000|2024-11-25 02:29:50|41814.1|41794.1|41809.2|41789.2|41814.1|41794.1|41809.2|41789.2|1
1732501800000|2024-11-25 02:30:00|41811.7|41791.7|41801.7|41781.7|41816.6|41796.6|41799.2|41779.2|14
1732501810000|2024-11-25 02:30:10|41801.6|41781.6|41794.2|41774.2|41801.6|41781.6|41789.2|41769.2|3
1732501820000|2024-11-25 02:30:20|41794.1|41774.1|41791.7|41771.7|41794.1|41774.1|41789.2|41769.2|5
1732501830000|2024-11-25 02:30:30|41794.1|41774.1|41794.2|41774.2|41796.7|41776.7|41791.7|41771.7|1
1732501840000|2024-11-25 02:30:40|41794.1|41774.1|41791.7|41771.7|41794.1|41774.1|41791.7|41771.7|0
1732501850000|2024-11-25 02:30:50|41786.7|41766.7|41784.2|41764.2|41786.7|41766.7|41784.2|41764.2|4
1732501860000|2024-11-25 02:31:00|41784.1|41764.1|41779.2|41759.2|41784.2|41764.2|41776.7|41756.7|5
1732501870000|2024-11-25 02:31:10|41776.7|41756.7|41779.2|41759.2|41781.7|41761.7|41776.7|41756.7|1
1732501880000|2024-11-25 02:31:20|41781.7|41761.7|41781.7|41761.7|41784.2|41764.2|41779.2|41759.2|2
1732501890000|2024-11-25 02:31:30|41784.2|41764.2|41786.7|41766.7|41786.7|41766.7|41781.8|41761.8|0
1732501900000|2024-11-25 02:31:40|41789.2|41769.2|41791.7|41771.7|41791.7|41771.7|41789.2|41769.2|1
1732501910000|2024-11-25 02:31:50|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|0
1732501920000|2024-11-25 02:32:00|41796.8|41776.8|41796.8|41776.8|41796.9|41776.9|41796.8|41776.8|2
1732501930000|2024-11-25 02:32:10|41796.9|41776.9|41799.3|41779.3|41799.4|41779.4|41796.9|41776.9|0
1732501940000|2024-11-25 02:32:20|41796.8|41776.8|41796.8|41776.8|41799.3|41779.3|41796.8|41776.8|0
1732501950000|2024-11-25 02:32:30|41799.3|41779.3|41794.3|41774.3|41799.3|41779.3|41791.8|41771.8|1
1732501960000|2024-11-25 02:32:40|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|2
1732501970000|2024-11-25 02:32:50|||||||||1
1732501980000|2024-11-25 02:33:00|41796.8|41776.8|41794.2|41774.2|41796.8|41776.8|41791.7|41771.7|4
1732501990000|2024-11-25 02:33:10|41794.3|41774.3|41799.2|41779.2|41799.3|41779.3|41794.3|41774.3|1
1732502000000|2024-11-25 02:33:20|41796.8|41776.8|41796.8|41776.8|41799.3|41779.3|41796.8|41776.8|0
1732502010000|2024-11-25 02:33:30|41799.3|41779.3|41799.3|41779.3|41801.7|41781.7|41796.8|41776.8|1
1732502020000|2024-11-25 02:33:40|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|0
1732502030000|2024-11-25 02:33:50|41799.2|41779.2|41796.8|41776.8|41799.3|41779.3|41796.8|41776.8|0
1732502040000|2024-11-25 02:34:00|41796.7|41776.7|41796.8|41776.8|41799.2|41779.2|41796.7|41776.7|0
1732502050000|2024-11-25 02:34:10|41799.3|41779.3|41796.8|41776.8|41799.3|41779.3|41796.8|41776.8|0
1732502060000|2024-11-25 02:34:20|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|0
1732502070000|2024-11-25 02:34:30|41801.8|41781.8|41799.3|41779.3|41801.8|41781.8|41799.3|41779.3|1
1732502080000|2024-11-25 02:34:40|41799.2|41779.2|41799.3|41779.3|41801.8|41781.8|41799.2|41779.2|0
1732502090000|2024-11-25 02:34:50|41799.2|41779.2|41796.8|41776.8|41799.3|41779.3|41794.3|41774.3|1
1732502100000|2024-11-25 02:35:00|41799.3|41779.3|41796.8|41776.8|41801.8|41781.8|41796.8|41776.8|2
1732502110000|2024-11-25 02:35:10|41794.4|41774.4|41794.3|41774.3|41794.4|41774.4|41791.8|41771.8|3
1732502120000|2024-11-25 02:35:20|41796.8|41776.8|41794.3|41774.3|41796.8|41776.8|41791.8|41771.8|1
1732502130000|2024-11-25 02:35:30|41791.8|41771.8|41794.3|41774.3|41794.3|41774.3|41791.8|41771.8|0
1732502140000|2024-11-25 02:35:40|41796.7|41776.7|41794.3|41774.3|41796.7|41776.7|41794.3|41774.3|0
1732502150000|2024-11-25 02:35:50|41791.8|41771.8|41791.7|41771.7|41794.3|41774.3|41791.7|41771.7|2
1732502160000|2024-11-25 02:36:00|41789.3|41769.3|41791.7|41771.7|41791.8|41771.8|41786.8|41766.8|1
1732502170000|2024-11-25 02:36:10|41791.8|41771.8|41794.2|41774.2|41796.7|41776.7|41791.8|41771.8|2
1732502180000|2024-11-25 02:36:20|41796.7|41776.7|41796.7|41776.7|41796.8|41776.8|41794.2|41774.2|0
1732502190000|2024-11-25 02:36:30|41799.2|41779.2|41796.7|41776.7|41799.2|41779.2|41791.7|41771.7|1
1732502200000|2024-11-25 02:36:40|41796.8|41776.8|41799.3|41779.3|41799.3|41779.3|41796.8|41776.8|1
1732502210000|2024-11-25 02:36:50|41799.2|41779.2|41799.2|41779.2|41799.2|41779.2|41796.7|41776.7|0
1732502220000|2024-11-25 02:37:00|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41796.7|41776.7|1
1732502230000|2024-11-25 02:37:10|41796.7|41776.7|41799.2|41779.2|41799.2|41779.2|41796.7|41776.7|3
1732502240000|2024-11-25 02:37:20|41796.8|41776.8|41799.2|41779.2|41801.7|41781.7|41796.8|41776.8|1
1732502250000|2024-11-25 02:37:30|41799.3|41779.3|41799.2|41779.2|41801.7|41781.7|41799.2|41779.2|0
1732502260000|2024-11-25 02:37:40|41801.7|41781.7|41799.2|41779.2|41801.7|41781.7|41799.2|41779.2|1
1732502270000|2024-11-25 02:37:50|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41796.8|41776.8|0
1732502280000|2024-11-25 02:38:00|41799.2|41779.2|41799.2|41779.2|41801.7|41781.7|41799.2|41779.2|0
1732502290000|2024-11-25 02:38:10|41796.8|41776.8|41806.7|41786.7|41806.8|41786.8|41796.7|41776.7|4
1732502300000|2024-11-25 02:38:20|41806.8|41786.8|41806.7|41786.7|41809.2|41789.2|41804.3|41784.3|0
1732502310000|2024-11-25 02:38:30|41804.3|41784.3|41806.7|41786.7|41806.7|41786.7|41804.3|41784.3|0
1732502320000|2024-11-25 02:38:40|41804.3|41784.3|41809.3|41789.3|41809.3|41789.3|41804.3|41784.3|2
1732502330000|2024-11-25 02:38:50|41809.2|41789.2|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|1
1732502340000|2024-11-25 02:39:00|41811.6|41791.6|41811.7|41791.7|41811.7|41791.7|41806.7|41786.7|6
1732502350000|2024-11-25 02:39:10|41811.8|41791.8|41816.7|41796.7|41816.8|41796.8|41811.8|41791.8|1
1732502360000|2024-11-25 02:39:20|41816.8|41796.8|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|0
1732502370000|2024-11-25 02:39:30|||||||||2
1732502380000|2024-11-25 02:39:40|41814.2|41794.2|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|2
1732502390000|2024-11-25 02:39:50|41814.3|41794.3|41811.7|41791.7|41816.7|41796.7|41809.2|41789.2|0
1732502400000|2024-11-25 02:40:00|41809.2|41789.2|41809.2|41789.2|41811.7|41791.7|41806.8|41786.8|0
1732502410000|2024-11-25 02:40:10|41809.3|41789.3|41811.8|41791.8|41814.2|41794.2|41809.3|41789.3|0
1732502420000|2024-11-25 02:40:20|41814.2|41794.2|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|0
1732502430000|2024-11-25 02:40:30|41814.2|41794.2|41816.7|41796.7|41819.2|41799.2|41814.2|41794.2|6
1732502440000|2024-11-25 02:40:40|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|41814.2|41794.2|0
1732502450000|2024-11-25 02:40:50|41811.7|41791.7|41809.2|41789.2|41811.7|41791.7|41809.2|41789.2|0
1732502460000|2024-11-25 02:41:00|41809.3|41789.3|41799.3|41779.3|41809.3|41789.3|41799.3|41779.3|1
1732502470000|2024-11-25 02:41:10|41799.2|41779.2|41796.8|41776.8|41799.2|41779.2|41794.3|41774.3|0
1732502480000|2024-11-25 02:41:20|41799.3|41779.3|41804.3|41784.3|41804.3|41784.3|41799.3|41779.3|0
1732502490000|2024-11-25 02:41:30|41806.7|41786.7|41801.8|41781.8|41806.8|41786.8|41801.8|41781.8|0
1732502500000|2024-11-25 02:41:40|41801.7|41781.7|41804.3|41784.3|41804.3|41784.3|41801.7|41781.7|0
1732502510000|2024-11-25 02:41:50|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|41801.8|41781.8|0
1732502520000|2024-11-25 02:42:00|41804.3|41784.3|41799.4|41779.4|41806.8|41786.8|41799.3|41779.3|34
1732502530000|2024-11-25 02:42:10|41799.3|41779.3|41801.8|41781.8|41801.9|41781.9|41799.3|41779.3|1
1732502540000|2024-11-25 02:42:20|41799.3|41779.3|41794.4|41774.4|41799.3|41779.3|41794.4|41774.4|0
1732502550000|2024-11-25 02:42:30|41794.3|41774.3|41791.8|41771.8|41794.4|41774.4|41791.8|41771.8|0
1732502560000|2024-11-25 02:42:40|41791.9|41771.9|41794.3|41774.3|41794.4|41774.4|41791.9|41771.9|0
1732502570000|2024-11-25 02:42:50|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|41791.9|41771.9|0
1732502580000|2024-11-25 02:43:00|41794.3|41774.3|41791.8|41771.8|41796.8|41776.8|41791.8|41771.8|0
1732502590000|2024-11-25 02:43:10|41791.9|41771.9|41796.8|41776.8|41796.8|41776.8|41791.9|41771.9|0
1732502600000|2024-11-25 02:43:20|41794.3|41774.3|41796.8|41776.8|41796.8|41776.8|41791.8|41771.8|0
1732502610000|2024-11-25 02:43:30|41794.4|41774.4|41794.3|41774.3|41796.8|41776.8|41794.3|41774.3|2
1732502620000|2024-11-25 02:43:40|41791.8|41771.8|41791.8|41771.8|41794.3|41774.3|41791.8|41771.8|1
1732502630000|2024-11-25 02:43:50|41794.4|41774.4|41796.8|41776.8|41796.8|41776.8|41794.3|41774.3|0
1732502640000|2024-11-25 02:44:00|41794.3|41774.3|41789.3|41769.3|41794.3|41774.3|41789.3|41769.3|3
1732502650000|2024-11-25 02:44:10|41789.4|41769.4|41794.4|41774.4|41794.4|41774.4|41789.4|41769.4|0
1732502660000|2024-11-25 02:44:20|41791.9|41771.9|41791.8|41771.8|41794.3|41774.3|41789.4|41769.4|4
1732502670000|2024-11-25 02:44:30|41789.4|41769.4|41789.4|41769.4|41791.9|41771.9|41789.3|41769.3|0
1732502680000|2024-11-25 02:44:40|41786.9|41766.9|41786.9|41766.9|41789.4|41769.4|41786.8|41766.8|0
1732502690000|2024-11-25 02:44:50|41789.3|41769.3|41789.4|41769.4|41789.4|41769.4|41786.9|41766.9|0
1732502700000|2024-11-25 02:45:00|41791.8|41771.8|41789.4|41769.4|41794.3|41774.3|41789.3|41769.3|2
1732502710000|2024-11-25 02:45:10|41789.3|41769.3|41791.9|41771.9|41791.9|41771.9|41789.3|41769.3|2
1732502720000|2024-11-25 02:45:20|41789.4|41769.4|41789.4|41769.4|41791.9|41771.9|41789.3|41769.3|1
1732502730000|2024-11-25 02:45:30|41789.3|41769.3|41789.3|41769.3|41789.4|41769.4|41786.9|41766.9|0
1732502740000|2024-11-25 02:45:40|41786.9|41766.9|41789.4|41769.4|41789.4|41769.4|41786.8|41766.8|0
1732502750000|2024-11-25 02:45:50|41791.8|41771.8|41789.3|41769.3|41794.3|41774.3|41789.3|41769.3|0
1732502760000|2024-11-25 02:46:00|41789.2|41769.2|41786.8|41766.8|41789.2|41769.2|41784.3|41764.3|3
1732502770000|2024-11-25 02:46:10|41784.3|41764.3|41786.8|41766.8|41789.3|41769.3|41784.3|41764.3|0
1732502780000|2024-11-25 02:46:20|41786.9|41766.9|41789.4|41769.4|41789.4|41769.4|41786.9|41766.9|0
1732502790000|2024-11-25 02:46:30|41791.9|41771.9|41789.4|41769.4|41791.9|41771.9|41789.4|41769.4|1
1732502800000|2024-11-25 02:46:40|41786.9|41766.9|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|0
1732502810000|2024-11-25 02:46:50|41786.9|41766.9|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|0
1732502820000|2024-11-25 02:47:00|41784.3|41764.3|41784.4|41764.4|41786.9|41766.9|41784.3|41764.3|2
1732502830000|2024-11-25 02:47:10|41786.9|41766.9|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|1
1732502850000|2024-11-25 02:47:30|41786.8|41766.8|41784.5|41764.5|41786.9|41766.9|41784.4|41764.4|1
1732502860000|2024-11-25 02:47:40|41786.9|41766.9|41784.4|41764.4|41786.9|41766.9|41784.4|41764.4|1
1732502870000|2024-11-25 02:47:50|41786.9|41766.9|41781.9|41761.9|41786.9|41766.9|41781.9|41761.9|1
1732502880000|2024-11-25 02:48:00|41781.8|41761.8|41781.9|41761.9|41781.9|41761.9|41781.8|41761.8|0
1732502890000|2024-11-25 02:48:10|41784.4|41764.4|41781.9|41761.9|41784.4|41764.4|41781.9|41761.9|0
1732502900000|2024-11-25 02:48:20|||||||||1
1732502910000|2024-11-25 02:48:30|41781.8|41761.8|41779.4|41759.4|41781.9|41761.9|41776.9|41756.9|0
1732502920000|2024-11-25 02:48:40|41779.3|41759.3|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|4
1732502930000|2024-11-25 02:48:50|41776.9|41756.9|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|1
1732502940000|2024-11-25 02:49:00|41776.9|41756.9|41769.5|41749.5|41776.9|41756.9|41769.5|41749.5|0
1732502950000|2024-11-25 02:49:10|41772|41752|41764.4|41744.4|41772|41752|41764.4|41744.4|1
1732502960000|2024-11-25 02:49:20|41766.9|41746.9|41764.5|41744.5|41766.9|41746.9|41764.5|41744.5|1
1732502970000|2024-11-25 02:49:30|41767|41747|41766.9|41746.9|41769.5|41749.5|41764.5|41744.5|0
1732502980000|2024-11-25 02:49:40|41764.5|41744.5|41764.4|41744.4|41764.5|41744.5|41764.4|41744.4|0
1732502990000|2024-11-25 02:49:50|41761.9|41741.9|41757|41737|41761.9|41741.9|41757|41737|0
1732503000000|2024-11-25 02:50:00|41754.5|41734.5|41752|41732|41754.5|41734.5|41747|41727|4
1732503010000|2024-11-25 02:50:10|41754.5|41734.5|41752|41732|41754.5|41734.5|41752|41732|0
1732503020000|2024-11-25 02:50:20|41751.9|41731.9|41739.4|41719.4|41754.4|41734.4|41737|41717|6
1732503030000|2024-11-25 02:50:30|41737|41717|41739.4|41719.4|41741.9|41721.9|41737|41717|0
1732503040000|2024-11-25 02:50:40|41736.9|41716.9|41729.3|41709.3|41741.9|41721.9|41729.3|41709.3|3
1732503050000|2024-11-25 02:50:50|41726.8|41706.8|41734.3|41714.3|41734.3|41714.3|41726.8|41706.8|2
1732503060000|2024-11-25 02:51:00|41736.8|41716.8|41736.8|41716.8|41736.9|41716.9|41731.8|41711.8|4
1732503070000|2024-11-25 02:51:10|41736.9|41716.9|41741.9|41721.9|41741.9|41721.9|41736.8|41716.8|1
1732503080000|2024-11-25 02:51:20|41741.8|41721.8|41744.3|41724.3|41744.3|41724.3|41741.8|41721.8|0
1732503100000|2024-11-25 02:51:40|41741.8|41721.8|41744.3|41724.3|41746.8|41726.8|41741.8|41721.8|2
1732503110000|2024-11-25 02:51:50|41746.8|41726.8|41746.8|41726.8|41746.9|41726.9|41744.4|41724.4|2
1732503120000|2024-11-25 02:52:00|41746.9|41726.9|41741.8|41721.8|41746.9|41726.9|41741.8|41721.8|2
1732503130000|2024-11-25 02:52:10|41739.3|41719.3|41729.3|41709.3|41739.3|41719.3|41729.3|41709.3|0
1732503140000|2024-11-25 02:52:20|41726.8|41706.8|41726.8|41706.8|41729.3|41709.3|41726.8|41706.8|2
1732503150000|2024-11-25 02:52:30|41729.3|41709.3|41729.4|41709.4|41729.4|41709.4|41729.3|41709.3|0
1732503160000|2024-11-25 02:52:40|41729.3|41709.3|41731.8|41711.8|41731.8|41711.8|41729.3|41709.3|2
1732503170000|2024-11-25 02:52:50|41729.4|41709.4|41729.4|41709.4|41731.8|41711.8|41729.3|41709.3|0
1732503180000|2024-11-25 02:53:00|41731.8|41711.8|41736.8|41716.8|41736.8|41716.8|41731.8|41711.8|1
1732503190000|2024-11-25 02:53:10|41741.7|41721.7|41741.8|41721.8|41741.8|41721.8|41739.3|41719.3|1
1732503200000|2024-11-25 02:53:20|41744.3|41724.3|41741.9|41721.9|41744.3|41724.3|41741.8|41721.8|0
1732503210000|2024-11-25 02:53:30|41744.4|41724.4|41744.4|41724.4|41746.8|41726.8|41744.3|41724.3|1
1732503220000|2024-11-25 02:53:40|41744.3|41724.3|41746.8|41726.8|41746.8|41726.8|41744.3|41724.3|0
1732503230000|2024-11-25 02:53:50|41749.3|41729.3|41744.3|41724.3|41749.3|41729.3|41744.3|41724.3|0
1732503240000|2024-11-25 02:54:00|41736.8|41716.8|41734.3|41714.3|41736.8|41716.8|41734.3|41714.3|4
1732503250000|2024-11-25 02:54:10|41736.8|41716.8|41739.3|41719.3|41739.3|41719.3|41734.3|41714.3|0
1732503260000|2024-11-25 02:54:20|41736.8|41716.8|41741.8|41721.8|41741.8|41721.8|41736.8|41716.8|1
1732503270000|2024-11-25 02:54:30|41739.3|41719.3|41739.3|41719.3|41741.8|41721.8|41739.3|41719.3|0
1732503280000|2024-11-25 02:54:40|41736.8|41716.8|41741.8|41721.8|41741.8|41721.8|41736.8|41716.8|0
1732503290000|2024-11-25 02:54:50|41741.7|41721.7|41739.2|41719.2|41741.8|41721.8|41739.2|41719.2|1
1732503300000|2024-11-25 02:55:00|41736.8|41716.8|41739.3|41719.3|41739.3|41719.3|41736.7|41716.7|1
1732503310000|2024-11-25 02:55:10|41741.8|41721.8|41734.3|41714.3|41741.8|41721.8|41734.3|41714.3|0
1732503320000|2024-11-25 02:55:20|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|41736.8|41716.8|2
1732503330000|2024-11-25 02:55:30|41741.7|41721.7|41744.2|41724.2|41744.2|41724.2|41739.3|41719.3|0
1732503340000|2024-11-25 02:55:40|41741.8|41721.8|41744.3|41724.3|41744.3|41724.3|41741.8|41721.8|0
1732503350000|2024-11-25 02:55:50|41741.8|41721.8|41741.8|41721.8|41744.3|41724.3|41741.8|41721.8|1
1732503360000|2024-11-25 02:56:00|41744.3|41724.3|41744.3|41724.3|41744.4|41724.4|41744.3|41724.3|1
1732503370000|2024-11-25 02:56:10|41746.8|41726.8|41746.8|41726.8|41746.8|41726.8|41746.8|41726.8|0
1732503380000|2024-11-25 02:56:20|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|41744.3|41724.3|0
1732503390000|2024-11-25 02:56:30|41746.8|41726.8|41744.3|41724.3|41746.8|41726.8|41744.3|41724.3|0
1732503400000|2024-11-25 02:56:40|41746.8|41726.8|41746.8|41726.8|41746.8|41726.8|41744.3|41724.3|0
1732503410000|2024-11-25 02:56:50|41744.3|41724.3|41746.8|41726.8|41746.8|41726.8|41744.3|41724.3|1
1732503420000|2024-11-25 02:57:00|41744.3|41724.3|41749.3|41729.3|41749.3|41729.3|41744.3|41724.3|6
1732503430000|2024-11-25 02:57:10|41749.4|41729.4|41751.8|41731.8|41751.8|41731.8|41749.3|41729.3|0
1732503440000|2024-11-25 02:57:20|41749.4|41729.4|41746.9|41726.9|41749.4|41729.4|41746.9|41726.9|0
1732503450000|2024-11-25 02:57:30|41746.8|41726.8|41749.4|41729.4|41749.4|41729.4|41746.8|41726.8|0
1732503460000|2024-11-25 02:57:40|41751.8|41731.8|41749.4|41729.4|41751.8|41731.8|41749.4|41729.4|0
1732503470000|2024-11-25 02:57:50|41746.9|41726.9|41744.5|41724.5|41746.9|41726.9|41744.5|41724.5|1
1732503480000|2024-11-25 02:58:00|41749.4|41729.4|41754.4|41734.4|41754.4|41734.4|41749.4|41729.4|0
1732503490000|2024-11-25 02:58:10|41751.9|41731.9|41759.4|41739.4|41759.4|41739.4|41751.9|41731.9|2
1732503500000|2024-11-25 02:58:20|41756.9|41736.9|41759.4|41739.4|41759.4|41739.4|41756.9|41736.9|0
1732503510000|2024-11-25 02:58:30|41761.8|41741.8|41756.9|41736.9|41761.8|41741.8|41756.9|41736.9|3
1732503530000|2024-11-25 02:58:50|41754.4|41734.4|41747|41727|41754.4|41734.4|41747|41727|0
1732503540000|2024-11-25 02:59:00|41746.9|41726.9|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|2
1732503550000|2024-11-25 02:59:10|41746.9|41726.9|41746.9|41726.9|41749.4|41729.4|41744.4|41724.4|1
1732503560000|2024-11-25 02:59:20|41744.4|41724.4|41744.4|41724.4|41746.9|41726.9|41741.9|41721.9|0
1732503580000|2024-11-25 02:59:40|41741.9|41721.9|41741.9|41721.9|41744.4|41724.4|41739.4|41719.4|0
1732503590000|2024-11-25 02:59:50|41739.4|41719.4|41741.9|41721.9|41741.9|41721.9|41739.4|41719.4|0
1732503600000|2024-11-25 03:00:00|41739.4|41719.4|41736.9|41716.9|41741.9|41721.9|41736.9|41716.9|1
1732503610000|2024-11-25 03:00:10|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41736.9|41716.9|3
1732503620000|2024-11-25 03:00:20|||||||||2
1732503630000|2024-11-25 03:00:30|41739.4|41719.4|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|1
1732503640000|2024-11-25 03:00:40|41736.9|41716.9|41736.9|41716.9|41739.4|41719.4|41734.4|41714.4|2
1732503650000|2024-11-25 03:00:50|41734.4|41714.4|41734.4|41714.4|41736.9|41716.9|41734.4|41714.4|0
1732503660000|2024-11-25 03:01:00|41739.4|41719.4|41741.9|41721.9|41741.9|41721.9|41736.9|41716.9|4
1732503670000|2024-11-25 03:01:10|41739.4|41719.4|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|1
1732503680000|2024-11-25 03:01:20|41736.9|41716.9|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|0
1732503690000|2024-11-25 03:01:30|41736.9|41716.9|41734.4|41714.4|41736.9|41716.9|41734.4|41714.4|0
1732503700000|2024-11-25 03:01:40|41734.5|41714.5|41736.9|41716.9|41739.4|41719.4|41734.4|41714.4|1
1732503710000|2024-11-25 03:01:50|41734.5|41714.5|41736.9|41716.9|41736.9|41716.9|41734.4|41714.4|1
1732503720000|2024-11-25 03:02:00|41734.4|41714.4|41734.4|41714.4|41736.9|41716.9|41734.4|41714.4|0
1732503730000|2024-11-25 03:02:10|41731.9|41711.9|41721.9|41701.9|41731.9|41711.9|41721.9|41701.9|7
1732503740000|2024-11-25 03:02:20|41719.4|41699.4|41716.9|41696.9|41721.9|41701.9|41716.9|41696.9|5
1732503750000|2024-11-25 03:02:30|41717|41697|41719.4|41699.4|41719.4|41699.4|41716.9|41696.9|2
1732503760000|2024-11-25 03:02:40|41716.9|41696.9|41714.4|41694.4|41719.4|41699.4|41714.4|41694.4|5
1732503770000|2024-11-25 03:02:50|41711.9|41691.9|41704.4|41684.4|41711.9|41691.9|41704.4|41684.4|1
1732503780000|2024-11-25 03:03:00|41701.9|41681.9|41699.4|41679.4|41701.9|41681.9|41696.9|41676.9|8
1732503790000|2024-11-25 03:03:10|41696.9|41676.9|41699.4|41679.4|41704.4|41684.4|41696.9|41676.9|1
1732503800000|2024-11-25 03:03:20|41701.9|41681.9|41699.4|41679.4|41701.9|41681.9|41699.4|41679.4|1
1732503810000|2024-11-25 03:03:30|41701.9|41681.9|41704.4|41684.4|41706.9|41686.9|41699.4|41679.4|0
1732503820000|2024-11-25 03:03:40|41701.9|41681.9|41694.4|41674.4|41701.9|41681.9|41691.9|41671.9|2
1732503830000|2024-11-25 03:03:50|41691.9|41671.9|41696.9|41676.9|41699.4|41679.4|41691.9|41671.9|2
1732503840000|2024-11-25 03:04:00|41694.4|41674.4|41696.9|41676.9|41696.9|41676.9|41694.4|41674.4|0
1732503850000|2024-11-25 03:04:10|41697|41677|41696.9|41676.9|41699.4|41679.4|41694.4|41674.4|2
1732503860000|2024-11-25 03:04:20|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41694.4|41674.4|13
1732503870000|2024-11-25 03:04:30|41696.9|41676.9|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|1
1732503880000|2024-11-25 03:04:40|41694.5|41674.5|41699.4|41679.4|41699.4|41679.4|41694.5|41674.5|1
1732503890000|2024-11-25 03:04:50|41701.9|41681.9|41699.4|41679.4|41704.3|41684.3|41699.4|41679.4|0
1732503900000|2024-11-25 03:05:00|41696.9|41676.9|41694.5|41674.5|41696.9|41676.9|41694.5|41674.5|2
1732503910000|2024-11-25 03:05:10|41694.4|41674.4|41694.3|41674.3|41696.9|41676.9|41694.3|41674.3|3
1732503920000|2024-11-25 03:05:20|41694.4|41674.4|41696.9|41676.9|41696.9|41676.9|41694.3|41674.3|2
1732503930000|2024-11-25 03:05:30|41694.4|41674.4|41694.4|41674.4|41696.9|41676.9|41694.3|41674.3|0
1732503940000|2024-11-25 03:05:40|41694.3|41674.3|41694.4|41674.4|41696.9|41676.9|41691.9|41671.9|1
1732503950000|2024-11-25 03:05:50|41694.3|41674.3|41691.8|41671.8|41694.4|41674.4|41691.8|41671.8|2
1732503960000|2024-11-25 03:06:00|41689.3|41669.3|41686.9|41666.9|41696.9|41676.9|41686.9|41666.9|3
1732503970000|2024-11-25 03:06:10|41684.4|41664.4|41679.4|41659.4|41684.4|41664.4|41679.3|41659.3|3
1732503980000|2024-11-25 03:06:20|41679.3|41659.3|41676.9|41656.9|41679.4|41659.4|41676.9|41656.9|1
1732503990000|2024-11-25 03:06:30|41676.8|41656.8|41676.9|41656.9|41676.9|41656.9|41674.4|41654.4|9
1732504000000|2024-11-25 03:06:40|41679.4|41659.4|41689.4|41669.4|41689.4|41669.4|41679.4|41659.4|5
1732504010000|2024-11-25 03:06:50|41691.9|41671.9|41691.9|41671.9|41694.4|41674.4|41691.9|41671.9|0
1732504020000|2024-11-25 03:07:00|41692|41672|41696.9|41676.9|41697|41677|41692|41672|1
1732504030000|2024-11-25 03:07:10|41699.3|41679.3|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|1
1732504060000|2024-11-25 03:07:40|41691.9|41671.9|41694.4|41674.4|41696.9|41676.9|41691.9|41671.9|7
1732504070000|2024-11-25 03:07:50|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|0
1732504080000|2024-11-25 03:08:00|41691.9|41671.9|41694.4|41674.4|41696.9|41676.9|41691.9|41671.9|3
1732504090000|2024-11-25 03:08:10|41691.9|41671.9|41689.4|41669.4|41694.4|41674.4|41689.4|41669.4|1
1732504100000|2024-11-25 03:08:20|41686.9|41666.9|41686.9|41666.9|41689.4|41669.4|41684.4|41664.4|3
1732504110000|2024-11-25 03:08:30|41684.4|41664.4|41681.9|41661.9|41684.4|41664.4|41679.5|41659.5|0
1732504120000|2024-11-25 03:08:40|41679.4|41659.4|41684.4|41664.4|41684.4|41664.4|41679.4|41659.4|0
1732504130000|2024-11-25 03:08:50|41684.5|41664.5|41689.4|41669.4|41691.9|41671.9|41684.5|41664.5|0
1732504140000|2024-11-25 03:09:00|41686.9|41666.9|41686.9|41666.9|41689.4|41669.4|41686.9|41666.9|1
1732504150000|2024-11-25 03:09:10|41684.5|41664.5|41684.4|41664.4|41686.9|41666.9|41684.4|41664.4|0
1732504160000|2024-11-25 03:09:20|41681.9|41661.9|41682|41662|41684.4|41664.4|41681.9|41661.9|0
1732504170000|2024-11-25 03:09:30|41684.4|41664.4|41687|41667|41687|41667|41684.4|41664.4|0
1732504180000|2024-11-25 03:09:40|41686.9|41666.9|41687|41667|41689.5|41669.5|41684.5|41664.5|3
1732504190000|2024-11-25 03:09:50|41689.5|41669.5|41689.5|41669.5|41691.9|41671.9|41684.5|41664.5|3
1732504200000|2024-11-25 03:10:00|41691.9|41671.9|41689.4|41669.4|41691.9|41671.9|41687|41667|0
1732504210000|2024-11-25 03:10:10|41689.5|41669.5|41691.9|41671.9|41691.9|41671.9|41689.4|41669.4|0
1732504220000|2024-11-25 03:10:20|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.4|41669.4|0
1732504230000|2024-11-25 03:10:30|41689.4|41669.4|41691.9|41671.9|41691.9|41671.9|41689.4|41669.4|0
1732504240000|2024-11-25 03:10:40|41692|41672|41696.9|41676.9|41696.9|41676.9|41692|41672|2
1732504250000|2024-11-25 03:10:50|41694.5|41674.5|41684.5|41664.5|41694.5|41674.5|41684.5|41664.5|0
1732504260000|2024-11-25 03:11:00|41687|41667|41684.5|41664.5|41689.5|41669.5|41684.5|41664.5|0
1732504270000|2024-11-25 03:11:10|41684.4|41664.4|41682|41662|41684.4|41664.4|41681.9|41661.9|3
1732504280000|2024-11-25 03:11:20|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41682|41662|2
1732504290000|2024-11-25 03:11:30|41687|41667|41684.5|41664.5|41687|41667|41684.5|41664.5|1
1732504300000|2024-11-25 03:11:40|41684.4|41664.4|41684.5|41664.5|41684.5|41664.5|41682|41662|0
1732504310000|2024-11-25 03:11:50|41682|41662|41684.5|41664.5|41684.5|41664.5|41682|41662|0
1732504320000|2024-11-25 03:12:00|41684.4|41664.4|41684.5|41664.5|41684.5|41664.5|41677|41657|9
1732504330000|2024-11-25 03:12:10|41687|41667|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|1
1732504340000|2024-11-25 03:12:20|41691.9|41671.9|41692|41672|41692|41672|41691.9|41671.9|2
1732504350000|2024-11-25 03:12:30|41691.9|41671.9|41694.5|41674.5|41694.5|41674.5|41691.9|41671.9|0
1732504360000|2024-11-25 03:12:40|41692|41672|41697|41677|41697|41677|41692|41672|19
1732504380000|2024-11-25 03:13:00|41699.5|41679.5|41699.6|41679.6|41702|41682|41699.5|41679.5|2
1732504390000|2024-11-25 03:13:10|41702|41682|41697|41677|41702|41682|41697|41677|3
1732504400000|2024-11-25 03:13:20|41694.6|41674.6|41694.5|41674.5|41697|41677|41692|41672|3
1732504410000|2024-11-25 03:13:30|41697|41677|41697|41677|41697|41677|41697|41677|1
1732504420000|2024-11-25 03:13:40|41699.5|41679.5|41699.5|41679.5|41702|41682|41699.5|41679.5|2
1732504430000|2024-11-25 03:13:50|41697|41677|41694.5|41674.5|41697|41677|41694.5|41674.5|0
1732504440000|2024-11-25 03:14:00|41697|41677|41699.6|41679.6|41699.6|41679.6|41697|41677|3
1732504450000|2024-11-25 03:14:10|41699.5|41679.5|41699.6|41679.6|41699.6|41679.6|41697|41677|3
1732504460000|2024-11-25 03:14:20|41699.5|41679.5|41699.6|41679.6|41702.1|41682.1|41699.5|41679.5|1
1732504470000|2024-11-25 03:14:30|41699.5|41679.5|41702.1|41682.1|41702.1|41682.1|41699.5|41679.5|12
1732504480000|2024-11-25 03:14:40|41704.5|41684.5|41707.1|41687.1|41707.1|41687.1|41702|41682|2
1732504490000|2024-11-25 03:14:50|41709.6|41689.6|41714.6|41694.6|41717|41697|41709.6|41689.6|2
1732504500000|2024-11-25 03:15:00|41714.5|41694.5|41704.6|41684.6|41714.5|41694.5|41704.5|41684.5|6
1732504510000|2024-11-25 03:15:10|41707|41687|41709.5|41689.5|41709.6|41689.6|41704.5|41684.5|2
1732504520000|2024-11-25 03:15:20|41707.1|41687.1|41709.5|41689.5|41712|41692|41707|41687|10
1732504530000|2024-11-25 03:15:30|41712|41692|41704.5|41684.5|41712|41692|41704.5|41684.5|7
1732504540000|2024-11-25 03:15:40|41707|41687|41702.1|41682.1|41707|41687|41702|41682|13
1732504550000|2024-11-25 03:15:50|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|7
1732504560000|2024-11-25 03:16:00|41707.1|41687.1|41714.6|41694.6|41714.6|41694.6|41707|41687|1
1732504570000|2024-11-25 03:16:10|41717|41697|41722|41702|41722|41702|41717|41697|5
1732504580000|2024-11-25 03:16:20|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|41719.5|41699.5|0
1732504590000|2024-11-25 03:16:30|41722|41702|41724.5|41704.5|41724.5|41704.5|41719.5|41699.5|0
1732504600000|2024-11-25 03:16:40|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41724.4|41704.4|6
1732504610000|2024-11-25 03:16:50|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|2
1732504620000|2024-11-25 03:17:00|41729.5|41709.5|41734.4|41714.4|41734.4|41714.4|41729.5|41709.5|5
1732504630000|2024-11-25 03:17:10|41731.9|41711.9|41734.4|41714.4|41734.5|41714.5|41731.9|41711.9|0
1732504640000|2024-11-25 03:17:20|41734.5|41714.5|41731.9|41711.9|41734.5|41714.5|41731.9|41711.9|0
1732504650000|2024-11-25 03:17:30|41729.5|41709.5|41727|41707|41729.5|41709.5|41724.5|41704.5|1
1732504660000|2024-11-25 03:17:40|41724.5|41704.5|41727|41707|41727|41707|41724.5|41704.5|0
1732504670000|2024-11-25 03:17:50|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|0
1732504680000|2024-11-25 03:18:00|41731.9|41711.9|41736.9|41716.9|41736.9|41716.9|41729.4|41709.4|1
1732504690000|2024-11-25 03:18:10|41739.4|41719.4|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|0
1732504700000|2024-11-25 03:18:20|41734.5|41714.5|41736.9|41716.9|41736.9|41716.9|41734.4|41714.4|2
1732504710000|2024-11-25 03:18:30|41734.5|41714.5|41739.4|41719.4|41739.4|41719.4|41734.4|41714.4|2
1732504720000|2024-11-25 03:18:40|41739.5|41719.5|41746.9|41726.9|41746.9|41726.9|41739.5|41719.5|0
1732504730000|2024-11-25 03:18:50|41747|41727|41736.9|41716.9|41747|41727|41736.9|41716.9|7
1732504740000|2024-11-25 03:19:00|41734.4|41714.4|41739.4|41719.4|41739.4|41719.4|41734.4|41714.4|2
1732504750000|2024-11-25 03:19:10|41741.9|41721.9|41736.9|41716.9|41741.9|41721.9|41736.9|41716.9|15
1732504760000|2024-11-25 03:19:20|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|41734.5|41714.5|0
1732504770000|2024-11-25 03:19:30|41732|41712|41732|41712|41732|41712|41732|41712|1
1732504780000|2024-11-25 03:19:40|41729.5|41709.5|41727|41707|41729.5|41709.5|41727|41707|2
1732504790000|2024-11-25 03:19:50|41727.1|41707.1|41732|41712|41732|41712|41727|41707|2
1732504800000|2024-11-25 03:20:00|41734.5|41714.5|41734.5|41714.5|41737|41717|41734.5|41714.5|2
1732504810000|2024-11-25 03:20:10|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|0
1732504820000|2024-11-25 03:20:20|41732|41712|41731.9|41711.9|41732|41712|41731.9|41711.9|0
1732504830000|2024-11-25 03:20:30|41729.5|41709.5|41729.5|41709.5|41732|41712|41729.5|41709.5|0
1732504840000|2024-11-25 03:20:40|41732|41712|41732|41712|41732|41712|41729.5|41709.5|0
1732504850000|2024-11-25 03:20:50|41734.4|41714.4|41734.4|41714.4|41734.4|41714.4|41732|41712|1
1732504860000|2024-11-25 03:21:00|41734.5|41714.5|41729.5|41709.5|41734.5|41714.5|41729.5|41709.5|0
1732504870000|2024-11-25 03:21:10|41732|41712|41734.5|41714.5|41734.5|41714.5|41729.5|41709.5|0
1732504880000|2024-11-25 03:21:20|41732|41712|41732|41712|41734.5|41714.5|41729.5|41709.5|1
1732504890000|2024-11-25 03:21:30|41729.5|41709.5|41732|41712|41732|41712|41729.5|41709.5|0
1732504900000|2024-11-25 03:21:40|41729.5|41709.5|41734.5|41714.5|41734.5|41714.5|41729.5|41709.5|0
1732504910000|2024-11-25 03:21:50|41732|41712|41732|41712|41732|41712|41732|41712|0
1732504920000|2024-11-25 03:22:00|41731.9|41711.9|41727|41707|41731.9|41711.9|41724.5|41704.5|0
1732504930000|2024-11-25 03:22:10|41729.5|41709.5|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|0
1732504940000|2024-11-25 03:22:20|41724.4|41704.4|41719.5|41699.5|41724.4|41704.4|41719.5|41699.5|2
1732504950000|2024-11-25 03:22:30|41717|41697|41714.5|41694.5|41717|41697|41714.5|41694.5|1
1732504960000|2024-11-25 03:22:40|41712.1|41692.1|41709.6|41689.6|41714.5|41694.5|41707.1|41687.1|1
1732504970000|2024-11-25 03:22:50|41707.1|41687.1|41702.1|41682.1|41707.1|41687.1|41699.6|41679.6|1
1732504980000|2024-11-25 03:23:00|41699.6|41679.6|41699.5|41679.5|41699.6|41679.6|41699.5|41679.5|3
1732504990000|2024-11-25 03:23:10|41697.1|41677.1|41699.5|41679.5|41699.5|41679.5|41694.6|41674.6|0
1732505000000|2024-11-25 03:23:20|41699.6|41679.6|41699.5|41679.5|41699.6|41679.6|41699.5|41679.5|0
1732505010000|2024-11-25 03:23:30|41699.6|41679.6|41704.6|41684.6|41704.6|41684.6|41699.6|41679.6|0
1732505020000|2024-11-25 03:23:40|41707|41687|41709.5|41689.5|41709.5|41689.5|41707|41687|2
1732505030000|2024-11-25 03:23:50|41709.6|41689.6|41712.1|41692.1|41714.6|41694.6|41709.5|41689.5|0
1732505040000|2024-11-25 03:24:00|41709.6|41689.6|41714.6|41694.6|41714.6|41694.6|41709.6|41689.6|2
1732505050000|2024-11-25 03:24:10|41717.1|41697.1|41719.5|41699.5|41722|41702|41717|41697|0
1732505060000|2024-11-25 03:24:20|41717.1|41697.1|41717|41697|41717.1|41697.1|41717|41697|0
1732505070000|2024-11-25 03:24:30|41714.5|41694.5|41717|41697|41717|41697|41714.5|41694.5|0
1732505080000|2024-11-25 03:24:40|41717.1|41697.1|41717|41697|41717.1|41697.1|41717|41697|0
1732505090000|2024-11-25 03:24:50|41714.5|41694.5|41707|41687|41714.5|41694.5|41704.6|41684.6|1
1732505100000|2024-11-25 03:25:00|41704.6|41684.6|41709.5|41689.5|41709.5|41689.5|41704.5|41684.5|0
1732505110000|2024-11-25 03:25:10|41707|41687|41707|41687|41709.5|41689.5|41707|41687|1
1732505120000|2024-11-25 03:25:20|41709.5|41689.5|41707|41687|41709.6|41689.6|41707|41687|2
1732505130000|2024-11-25 03:25:30|41704.6|41684.6|41704.6|41684.6|41707.1|41687.1|41704.6|41684.6|1
1732505140000|2024-11-25 03:25:40|41702.1|41682.1|41702|41682|41702.1|41682.1|41702|41682|0
1732505150000|2024-11-25 03:25:50|41707|41687|41699.5|41679.5|41709.5|41689.5|41697.1|41677.1|2
1732505160000|2024-11-25 03:26:00|41699.6|41679.6|41699.6|41679.6|41702.1|41682.1|41699.5|41679.5|1
1732505170000|2024-11-25 03:26:10|41702.1|41682.1|41694.6|41674.6|41702.1|41682.1|41694.6|41674.6|2
1732505180000|2024-11-25 03:26:20|41697.1|41677.1|41694.5|41674.5|41697.1|41677.1|41692.1|41672.1|0
1732505190000|2024-11-25 03:26:30|41694.6|41674.6|41692.1|41672.1|41694.6|41674.6|41692.1|41672.1|0
1732505200000|2024-11-25 03:26:40|41694.5|41674.5|41692.1|41672.1|41694.5|41674.5|41689.6|41669.6|1
1732505210000|2024-11-25 03:26:50|41689.6|41669.6|41687|41667|41694.6|41674.6|41684.5|41664.5|4
1732505220000|2024-11-25 03:27:00|41684.6|41664.6|41679.6|41659.6|41687|41667|41679.6|41659.6|1
1732505230000|2024-11-25 03:27:10|41679.5|41659.5|41674.5|41654.5|41679.5|41659.5|41672|41652|6
1732505240000|2024-11-25 03:27:20|41677|41657|41672|41652|41677|41657|41672|41652|3
1732505250000|2024-11-25 03:27:30|41669.5|41649.5|41654.5|41634.5|41669.5|41649.5|41654.5|41634.5|6
1732505260000|2024-11-25 03:27:40|41654.4|41634.4|41657|41637|41657.1|41637.1|41649.5|41629.5|0
1732505270000|2024-11-25 03:27:50|41657.1|41637.1|41659.5|41639.5|41659.5|41639.5|41654.5|41634.5|6
1732505280000|2024-11-25 03:28:00|41657|41637|41654.6|41634.6|41659.5|41639.5|41654.5|41634.5|1
1732505290000|2024-11-25 03:28:10|41654.5|41634.5|41644.6|41624.6|41654.6|41634.6|41639.6|41619.6|7
1732505300000|2024-11-25 03:28:20|41647|41627|41649.5|41629.5|41649.6|41629.6|41644.6|41624.6|1
1732505310000|2024-11-25 03:28:30|41652|41632|41654.5|41634.5|41659.5|41639.5|41652|41632|2
1732505320000|2024-11-25 03:28:40|41652|41632|41652|41632|41654.5|41634.5|41649.5|41629.5|3
1732505330000|2024-11-25 03:28:50|41649.5|41629.5|41629.5|41609.5|41654.4|41634.4|41627|41607|24
1732505340000|2024-11-25 03:29:00|41629.4|41609.4|41609.4|41589.4|41629.4|41609.4|41606.9|41586.9|39
1732505350000|2024-11-25 03:29:10|41607|41587|41611.9|41591.9|41612|41592|41607|41587|3
1732505360000|2024-11-25 03:29:20|41612|41592|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|5
1732505370000|2024-11-25 03:29:30|41617|41597|41617|41597|41617|41597|41612|41592|6
1732505380000|2024-11-25 03:29:40|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41612|41592|3
1732505390000|2024-11-25 03:29:50|41614.6|41594.6|41614.5|41594.5|41617|41597|41612|41592|5
1732505400000|2024-11-25 03:30:00|41612|41592|41619.5|41599.5|41619.5|41599.5|41609.5|41589.5|3
1732505410000|2024-11-25 03:30:10|41617|41597|41619.5|41599.5|41619.5|41599.5|41614.5|41594.5|0
1732505420000|2024-11-25 03:30:20|41617|41597|41622|41602|41622|41602|41617|41597|4
1732505440000|2024-11-25 03:30:40|41624.5|41604.5|41619.5|41599.5|41624.5|41604.5|41619.5|41599.5|1
1732505450000|2024-11-25 03:30:50|41619.4|41599.4|41609.5|41589.5|41619.4|41599.4|41604.7|41584.7|17
1732505460000|2024-11-25 03:31:00|41607|41587|41587|41567|41607|41587|41584.6|41564.6|10
1732505470000|2024-11-25 03:31:10|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41579.6|41559.6|2
1732505480000|2024-11-25 03:31:20|41582.1|41562.1|41579.6|41559.6|41584.5|41564.5|41579.6|41559.6|1
1732505490000|2024-11-25 03:31:30|41577.1|41557.1|41577|41557|41577.1|41557.1|41577|41557|1
1732505500000|2024-11-25 03:31:40|41574.6|41554.6|41572|41552|41574.6|41554.6|41569.6|41549.6|2
1732505510000|2024-11-25 03:31:50|41567.1|41547.1|41569.6|41549.6|41569.6|41549.6|41564.6|41544.6|6
1732505520000|2024-11-25 03:32:00|41569.5|41549.5|41572|41552|41577|41557|41569.5|41549.5|3
1732505530000|2024-11-25 03:32:10|41569.5|41549.5|41569.5|41549.5|41569.5|41549.5|41564.6|41544.6|1
1732505540000|2024-11-25 03:32:20|41572|41552|41569.6|41549.6|41572|41552|41569.5|41549.5|1
1732505550000|2024-11-25 03:32:30|41569.5|41549.5|41567|41547|41572|41552|41567|41547|0
1732505560000|2024-11-25 03:32:40|41564.5|41544.5|41564.6|41544.6|41564.6|41544.6|41559.7|41539.7|1
1732505570000|2024-11-25 03:32:50|41562.1|41542.1|41564.6|41544.6|41564.6|41544.6|41559.6|41539.6|4
1732505580000|2024-11-25 03:33:00|41564.5|41544.5|41564.5|41544.5|41567|41547|41564.5|41544.5|0
1732505590000|2024-11-25 03:33:10|41564.6|41544.6|41562.1|41542.1|41567|41547|41562|41542|3
1732505600000|2024-11-25 03:33:20|41559.6|41539.6|41554.6|41534.6|41559.6|41539.6|41549.7|41529.7|4
1732505610000|2024-11-25 03:33:30|41552.1|41532.1|41549.5|41529.5|41552.1|41532.1|41549.5|41529.5|2
1732505620000|2024-11-25 03:33:40|41549.6|41529.6|41549.6|41529.6|41552.1|41532.1|41549.5|41529.5|11
1732505630000|2024-11-25 03:33:50|41554.5|41534.5|41559.5|41539.5|41559.5|41539.5|41554.5|41534.5|6
1732505640000|2024-11-25 03:34:00|41557.1|41537.1|41557|41537|41559.6|41539.6|41554.5|41534.5|6
1732505650000|2024-11-25 03:34:10|41557.1|41537.1|41559.5|41539.5|41559.5|41539.5|41557|41537|1
1732505660000|2024-11-25 03:34:20|41557|41537|41562|41542|41562|41542|41557|41537|1
1732505670000|2024-11-25 03:34:30|41559.6|41539.6|41557.1|41537.1|41562.1|41542.1|41557.1|41537.1|1
1732505680000|2024-11-25 03:34:40|41559.6|41539.6|41562.1|41542.1|41562.1|41542.1|41557|41537|1
1732505690000|2024-11-25 03:34:50|41562|41542|41562.1|41542.1|41564.5|41544.5|41559.6|41539.6|1
1732505700000|2024-11-25 03:35:00|41564.5|41544.5|41559.5|41539.5|41564.5|41544.5|41559.5|41539.5|1
1732505710000|2024-11-25 03:35:10|41557.1|41537.1|41559.6|41539.6|41559.6|41539.6|41557.1|41537.1|1
1732505720000|2024-11-25 03:35:20|41559.7|41539.7|41564.6|41544.6|41564.6|41544.6|41559.6|41539.6|2
1732505730000|2024-11-25 03:35:30|41562.2|41542.2|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|1
1732505740000|2024-11-25 03:35:40|41562.1|41542.1|41557.2|41537.2|41562.2|41542.2|41557.2|41537.2|3
1732505750000|2024-11-25 03:35:50|41559.6|41539.6|41549.6|41529.6|41559.6|41539.6|41547.1|41527.1|3
1732505760000|2024-11-25 03:36:00|41547.1|41527.1|41554.6|41534.6|41557.2|41537.2|41547.1|41527.1|4
1732505770000|2024-11-25 03:36:10|41554.7|41534.7|41557.1|41537.1|41557.1|41537.1|41554.6|41534.6|1
1732505780000|2024-11-25 03:36:20|41554.7|41534.7|41557.1|41537.1|41557.1|41537.1|41554.6|41534.6|1
1732505790000|2024-11-25 03:36:30|41554.7|41534.7|41559.7|41539.7|41559.7|41539.7|41554.6|41534.6|8
1732505800000|2024-11-25 03:36:40|41562.2|41542.2|41579.5|41559.5|41579.5|41559.5|41562.2|41542.2|2
1732505810000|2024-11-25 03:36:50|41587|41567|41589.7|41569.7|41589.7|41569.7|41587|41567|8
1732505820000|2024-11-25 03:37:00|41592.2|41572.2|41592.1|41572.1|41599.6|41579.6|41592.1|41572.1|13
1732505830000|2024-11-25 03:37:10|41594.6|41574.6|41592.1|41572.1|41594.6|41574.6|41589.7|41569.7|1
1732505840000|2024-11-25 03:37:20|41589.7|41569.7|41592.1|41572.1|41592.1|41572.1|41589.6|41569.6|0
1732505850000|2024-11-25 03:37:30|41594.6|41574.6|41604.6|41584.6|41604.6|41584.6|41594.6|41574.6|0
1732505860000|2024-11-25 03:37:40|41607|41587|41609.5|41589.5|41609.6|41589.6|41607|41587|3
1732505870000|2024-11-25 03:37:50|41607.1|41587.1|41614.5|41594.5|41617|41597|41607.1|41587.1|3
1732505880000|2024-11-25 03:38:00|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|41612.1|41592.1|1
1732505890000|2024-11-25 03:38:10|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1732505900000|2024-11-25 03:38:20|41614.6|41594.6|41624.6|41604.6|41624.6|41604.6|41614.6|41594.6|1
1732505910000|2024-11-25 03:38:30|41627.1|41607.1|41634.6|41614.6|41634.6|41614.6|41627.1|41607.1|6
1732505920000|2024-11-25 03:38:40|41629.7|41609.7|41634.6|41614.6|41634.6|41614.6|41629.7|41609.7|2
1732505930000|2024-11-25 03:38:50|41632.1|41612.1|41629.6|41609.6|41632.1|41612.1|41629.6|41609.6|2
1732505940000|2024-11-25 03:39:00|41629.7|41609.7|41627.1|41607.1|41629.7|41609.7|41627.1|41607.1|0
1732505950000|2024-11-25 03:39:10|41629.6|41609.6|41624.6|41604.6|41629.6|41609.6|41624.6|41604.6|2
1732505960000|2024-11-25 03:39:20|41622.2|41602.2|41629.7|41609.7|41629.7|41609.7|41619.7|41599.7|5
1732505970000|2024-11-25 03:39:30|41629.6|41609.6|41627.1|41607.1|41629.7|41609.7|41627.1|41607.1|2
1732505980000|2024-11-25 03:39:40|41624.7|41604.7|41624.6|41604.6|41624.7|41604.7|41624.6|41604.6|0
1732505990000|2024-11-25 03:39:50|41624.5|41604.5|41617.1|41597.1|41624.5|41604.5|41617.1|41597.1|0
1732506000000|2024-11-25 03:40:00|41614.7|41594.7|41609.6|41589.6|41617.1|41597.1|41609.6|41589.6|2
1732506010000|2024-11-25 03:40:10|41609.7|41589.7|41607.1|41587.1|41609.7|41589.7|41607.1|41587.1|0
1732506020000|2024-11-25 03:40:20|41607|41587|41607|41587|41607|41587|41607|41587|0
1732506030000|2024-11-25 03:40:30|41604.6|41584.6|41599.6|41579.6|41604.6|41584.6|41599.6|41579.6|0
1732506040000|2024-11-25 03:40:40|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|41599.6|41579.6|0
1732506050000|2024-11-25 03:40:50|41602.1|41582.1|41602.2|41582.2|41602.2|41582.2|41602.1|41582.1|0
1732506060000|2024-11-25 03:41:00|41604.6|41584.6|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|0
1732506070000|2024-11-25 03:41:10|41604.6|41584.6|41602.1|41582.1|41604.6|41584.6|41602.1|41582.1|0
1732506080000|2024-11-25 03:41:20|41602.2|41582.2|41599.7|41579.7|41604.7|41584.7|41599.7|41579.7|0
1732506090000|2024-11-25 03:41:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|1
1732506100000|2024-11-25 03:41:40|41602.2|41582.2|41599.7|41579.7|41602.2|41582.2|41599.7|41579.7|2
1732506110000|2024-11-25 03:41:50|41599.6|41579.6|41599.6|41579.6|41599.7|41579.7|41599.6|41579.6|0
1732506120000|2024-11-25 03:42:00|41597.2|41577.2|41594.7|41574.7|41597.2|41577.2|41594.7|41574.7|6
1732506130000|2024-11-25 03:42:10|41589.6|41569.6|41584.7|41564.7|41589.6|41569.6|41582.2|41562.2|2
1732506140000|2024-11-25 03:42:20|41582.1|41562.1|41579.7|41559.7|41582.1|41562.1|41579.7|41559.7|2
1732506150000|2024-11-25 03:42:30|41577.1|41557.1|41567.2|41547.2|41577.1|41557.1|41567.2|41547.2|0
1732506160000|2024-11-25 03:42:40|41564.7|41544.7|41562.1|41542.1|41564.7|41544.7|41562.1|41542.1|1
1732506170000|2024-11-25 03:42:50|41559.6|41539.6|41562.1|41542.1|41562.1|41542.1|41559.6|41539.6|0
1732506180000|2024-11-25 03:43:00|41559.6|41539.6|41554.7|41534.7|41559.6|41539.6|41554.7|41534.7|0
1732506190000|2024-11-25 03:43:10|41552.2|41532.2|41552.1|41532.1|41554.6|41534.6|41549.7|41529.7|1
1732506200000|2024-11-25 03:43:20|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|1
1732506210000|2024-11-25 03:43:30|41552.1|41532.1|41554.6|41534.6|41554.6|41534.6|41552.1|41532.1|0
1732506220000|2024-11-25 03:43:40|41552.1|41532.1|41552.1|41532.1|41554.6|41534.6|41549.6|41529.6|1
1732506230000|2024-11-25 03:43:50|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|0
1732506240000|2024-11-25 03:44:00|41554.6|41534.6|41547.1|41527.1|41554.6|41534.6|41547.1|41527.1|3
1732506250000|2024-11-25 03:44:10|41544.6|41524.6|41544.5|41524.5|41544.6|41524.6|41544.5|41524.5|1
1732506260000|2024-11-25 03:44:20|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|2
1732506270000|2024-11-25 03:44:30|41549.6|41529.6|41554.5|41534.5|41554.5|41534.5|41549.6|41529.6|0
1732506280000|2024-11-25 03:44:40|41559.4|41539.4|41554.6|41534.6|41559.4|41539.4|41554.5|41534.5|2
1732506290000|2024-11-25 03:44:50|41554.5|41534.5|41552|41532|41554.5|41534.5|41552|41532|0
1732506300000|2024-11-25 03:45:00|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41547|41527|1
1732506310000|2024-11-25 03:45:10|41549.4|41529.4|41544.5|41524.5|41549.4|41529.4|41544.5|41524.5|0
1732506320000|2024-11-25 03:45:20|41544.4|41524.4|41556.9|41536.9|41556.9|41536.9|41542|41522|4
1732506330000|2024-11-25 03:45:30|41554.5|41534.5|41559.4|41539.4|41559.4|41539.4|41554.5|41534.5|2
1732506340000|2024-11-25 03:45:40|||||||||1
1732506350000|2024-11-25 03:45:50|41559.5|41539.5|41559.4|41539.4|41559.5|41539.5|41559.4|41539.4|0
1732506360000|2024-11-25 03:46:00|41562|41542|41569.5|41549.5|41572|41552|41562|41542|7
1732506370000|2024-11-25 03:46:10|41572|41552|41574.5|41554.5|41574.5|41554.5|41572|41552|0
1732506380000|2024-11-25 03:46:20|41577|41557|41574.5|41554.5|41577|41557|41574.5|41554.5|0
1732506390000|2024-11-25 03:46:30|41577|41557|41574.6|41554.6|41577|41557|41574.6|41554.6|0
1732506400000|2024-11-25 03:46:40|41577|41557|41577|41557|41577|41557|41574.5|41554.5|0
1732506420000|2024-11-25 03:47:00|41574.6|41554.6|41574.6|41554.6|41577|41557|41574.5|41554.5|0
1732506430000|2024-11-25 03:47:10|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|0
1732506440000|2024-11-25 03:47:20|41577|41557|41577|41557|41577|41557|41577|41557|0
1732506450000|2024-11-25 03:47:30|41574.6|41554.6|41577|41557|41577|41557|41574.6|41554.6|0
1732506460000|2024-11-25 03:47:40|41577.1|41557.1|41594.5|41574.5|41594.5|41574.5|41577.1|41557.1|4
1732506470000|2024-11-25 03:47:50|||||||||3
1732506510000|2024-11-25 03:48:30|41597|41577|41594.5|41574.5|41597|41577|41594.5|41574.5|0
1732506520000|2024-11-25 03:48:40|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|0
1732506530000|2024-11-25 03:48:50|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41594.6|41574.6|0
1732506540000|2024-11-25 03:49:00|41602|41582|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|0
1732506550000|2024-11-25 03:49:10|41597.1|41577.1|41597.1|41577.1|41599.6|41579.6|41597.1|41577.1|0
1732506560000|2024-11-25 03:49:20|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41592.1|41572.1|0
1732506570000|2024-11-25 03:49:30|41592.1|41572.1|41589.5|41569.5|41594.6|41574.6|41589.5|41569.5|0
1732506580000|2024-11-25 03:49:40|41589.6|41569.6|41592.1|41572.1|41592.1|41572.1|41589.6|41569.6|0
1732506590000|2024-11-25 03:49:50|41589.6|41569.6|41594.5|41574.5|41594.6|41574.6|41589.6|41569.6|0
1732506600000|2024-11-25 03:50:00|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|0
1732506610000|2024-11-25 03:50:10|41594.5|41574.5|41589.6|41569.6|41594.5|41574.5|41587.1|41567.1|0
1732506620000|2024-11-25 03:50:20|41587.1|41567.1|41589.6|41569.6|41589.6|41569.6|41587.1|41567.1|0
1732506630000|2024-11-25 03:50:30|41587.1|41567.1|41587.1|41567.1|41589.6|41569.6|41587.1|41567.1|0
1732506640000|2024-11-25 03:50:40|41589.5|41569.5|41584.6|41564.6|41589.6|41569.6|41584.6|41564.6|0
1732506650000|2024-11-25 03:50:50|41589.5|41569.5|41584.6|41564.6|41589.5|41569.5|41584.6|41564.6|0
1732506660000|2024-11-25 03:51:00|41584.7|41564.7|41589.6|41569.6|41589.6|41569.6|41584.6|41564.6|0
1732506670000|2024-11-25 03:51:10|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|0
1732506680000|2024-11-25 03:51:20|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|1
1732506690000|2024-11-25 03:51:30|41587.1|41567.1|41592|41572|41592|41572|41587.1|41567.1|0
1732506700000|2024-11-25 03:51:40|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|0
1732506710000|2024-11-25 03:51:50|41592|41572|41592.1|41572.1|41592.1|41572.1|41589.6|41569.6|0
1732506720000|2024-11-25 03:52:00|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41592|41572|0
1732506740000|2024-11-25 03:52:20|41592|41572|41589.6|41569.6|41592|41572|41589.6|41569.6|0
1732506770000|2024-11-25 03:52:50|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|0
1732506780000|2024-11-25 03:53:00|41587.1|41567.1|41584.6|41564.6|41587.2|41567.2|41584.6|41564.6|0
1732506800000|2024-11-25 03:53:20|41582.1|41562.1|41579.6|41559.6|41584.6|41564.6|41579.6|41559.6|0
1732506810000|2024-11-25 03:53:30|41579.7|41559.7|41579.7|41559.7|41584.6|41564.6|41579.7|41559.7|0
1732506820000|2024-11-25 03:53:40|41582.2|41562.2|41577.2|41557.2|41584.6|41564.6|41574.7|41554.7|1
1732506830000|2024-11-25 03:53:50|41579.6|41559.6|41579.6|41559.6|41582.1|41562.1|41579.6|41559.6|1
1732506840000|2024-11-25 03:54:00|41577.1|41557.1|41577.2|41557.2|41577.2|41557.2|41574.6|41554.6|0
1732506850000|2024-11-25 03:54:10|41579.6|41559.6|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|0
1732506860000|2024-11-25 03:54:20|41574.7|41554.7|41577.2|41557.2|41579.6|41559.6|41574.7|41554.7|0
1732506870000|2024-11-25 03:54:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.2|41557.2|1
1732506880000|2024-11-25 03:54:40|41579.7|41559.7|41579.6|41559.6|41579.7|41559.7|41579.6|41559.6|2
1732506890000|2024-11-25 03:54:50|41582.1|41562.1|41584.6|41564.6|41584.6|41564.6|41582.1|41562.1|0
1732506900000|2024-11-25 03:55:00|41587.1|41567.1|41584.6|41564.6|41587.1|41567.1|41584.6|41564.6|0
1732506910000|2024-11-25 03:55:10|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41584.6|41564.6|0
1732506920000|2024-11-25 03:55:20|41587.2|41567.2|41592.1|41572.1|41592.1|41572.1|41587.2|41567.2|0
1732506930000|2024-11-25 03:55:30|41592.2|41572.2|41599.6|41579.6|41599.6|41579.6|41592.2|41572.2|0
1732506950000|2024-11-25 03:55:50|41599.7|41579.7|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|2
1732506960000|2024-11-25 03:56:00|41599.7|41579.7|41599.6|41579.6|41599.7|41579.7|41599.6|41579.6|1
1732506970000|2024-11-25 03:56:10|41597.2|41577.2|41599.7|41579.7|41602.1|41582.1|41597.2|41577.2|0
1732506980000|2024-11-25 03:56:20|41599.6|41579.6|41597.2|41577.2|41599.6|41579.6|41597.2|41577.2|0
1732507000000|2024-11-25 03:56:40|41599.7|41579.7|41604.6|41584.6|41607|41587|41599.7|41579.7|0
1732507010000|2024-11-25 03:56:50|||||||||1
1732507020000|2024-11-25 03:57:00|41607.1|41587.1|41604.6|41584.6|41607.1|41587.1|41604.6|41584.6|1
1732507030000|2024-11-25 03:57:10|41602.2|41582.2|41602.2|41582.2|41602.2|41582.2|41602.2|41582.2|0
1732507040000|2024-11-25 03:57:20|41604.7|41584.7|41604.6|41584.6|41609.5|41589.5|41604.6|41584.6|0
1732507060000|2024-11-25 03:57:40|||||||||4
1732507070000|2024-11-25 03:57:50|41609.7|41589.7|41619.6|41599.6|41619.6|41599.6|41609.7|41589.7|3
1732507080000|2024-11-25 03:58:00|||||||||1
1732507090000|2024-11-25 03:58:10|41619.5|41599.5|41619.6|41599.6|41619.6|41599.6|41617.1|41597.1|0
1732507110000|2024-11-25 03:58:30|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|41622.1|41602.1|0
1732507130000|2024-11-25 03:58:50|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|3
1732507140000|2024-11-25 03:59:00|41627.1|41607.1|41629.6|41609.6|41632.1|41612.1|41627.1|41607.1|5
1732507150000|2024-11-25 03:59:10|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|0
1732507170000|2024-11-25 03:59:30|41624.6|41604.6|41627.1|41607.1|41627.1|41607.1|41624.6|41604.6|0
1732507180000|2024-11-25 03:59:40|41629.6|41609.6|41622.1|41602.1|41629.6|41609.6|41622.1|41602.1|1
1732507190000|2024-11-25 03:59:50|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|0
1732507200000|2024-11-25 04:00:00|41614.6|41594.6|41617.1|41597.1|41624.5|41604.5|41599.6|41579.6|10
1732507210000|2024-11-25 04:00:10|41614.5|41594.5|41609.6|41589.6|41614.5|41594.5|41609.6|41589.6|0
1732507230000|2024-11-25 04:00:30|41609.5|41589.5|41604.6|41584.6|41609.5|41589.5|41604.6|41584.6|0
1732507240000|2024-11-25 04:00:40|41609.5|41589.5|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|2
1732507250000|2024-11-25 04:00:50|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|0
1732507260000|2024-11-25 04:01:00|41604.7|41584.7|41604.6|41584.6|41604.7|41584.7|41604.6|41584.6|3
1732507270000|2024-11-25 04:01:10|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|0
1732507280000|2024-11-25 04:01:20|41602.2|41582.2|41609.6|41589.6|41609.6|41589.6|41602.2|41582.2|0
1732507290000|2024-11-25 04:01:30|41607.1|41587.1|41607|41587|41607.1|41587.1|41607|41587|0
1732507300000|2024-11-25 04:01:40|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|0
1732507310000|2024-11-25 04:01:50|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|0
1732507320000|2024-11-25 04:02:00|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1732507330000|2024-11-25 04:02:10|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|0
1732507340000|2024-11-25 04:02:20|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|0
1732507350000|2024-11-25 04:02:30|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|41592.2|41572.2|0
1732507360000|2024-11-25 04:02:40|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|0
1732507370000|2024-11-25 04:02:50|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|41597.2|41577.2|0
1732507380000|2024-11-25 04:03:00|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|1
1732507390000|2024-11-25 04:03:10|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1732507400000|2024-11-25 04:03:20|41604.5|41584.5|41602.1|41582.1|41604.5|41584.5|41599.6|41579.6|0
1732507410000|2024-11-25 04:03:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1732507420000|2024-11-25 04:03:40|41597.2|41577.2|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|1
1732507430000|2024-11-25 04:03:50|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|0
1732507440000|2024-11-25 04:04:00|41599.7|41579.7|41597.1|41577.1|41599.7|41579.7|41597.1|41577.1|0
1732507450000|2024-11-25 04:04:10|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|0
1732507460000|2024-11-25 04:04:20|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|0
1732507480000|2024-11-25 04:04:40|41602.1|41582.1|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|0
1732507490000|2024-11-25 04:04:50|41602|41582|41599.6|41579.6|41602|41582|41599.6|41579.6|0
1732507500000|2024-11-25 04:05:00|41602|41582|41602|41582|41602|41582|41602|41582|0
1732507510000|2024-11-25 04:05:10|41599.6|41579.6|41602|41582|41602|41582|41599.6|41579.6|0
1732507520000|2024-11-25 04:05:20|41602.1|41582.1|41599.6|41579.6|41604.5|41584.5|41599.6|41579.6|0
1732507540000|2024-11-25 04:05:40|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|1
1732507550000|2024-11-25 04:05:50|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597|41577|0
1732507560000|2024-11-25 04:06:00|41602|41582|41602|41582|41602|41582|41602|41582|0
1732507570000|2024-11-25 04:06:10|41607|41587|41607|41587|41609.5|41589.5|41607|41587|2
1732507580000|2024-11-25 04:06:20|41609.5|41589.5|41609.5|41589.5|41612|41592|41609.5|41589.5|0
1732507590000|2024-11-25 04:06:30|41612|41592|41612.1|41592.1|41612.1|41592.1|41609.5|41589.5|1
1732507600000|2024-11-25 04:06:40|41617|41597|41622.1|41602.1|41622.1|41602.1|41617|41597|0
1732507610000|2024-11-25 04:06:50|41622|41602|41622|41602|41622.1|41602.1|41622|41602|0
1732507620000|2024-11-25 04:07:00|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1732507640000|2024-11-25 04:07:20|41617|41597|41617|41597|41617|41597|41617|41597|0
1732507650000|2024-11-25 04:07:30|41614.6|41594.6|41609.6|41589.6|41614.6|41594.6|41609.6|41589.6|0
1732507670000|2024-11-25 04:07:50|41614.5|41594.5|41617|41597|41617|41597|41614.5|41594.5|0
1732507700000|2024-11-25 04:08:20|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|0
1732507710000|2024-11-25 04:08:30|41617|41597|41614.6|41594.6|41619.5|41599.5|41614.6|41594.6|0
1732507730000|2024-11-25 04:08:50|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|0
1732507740000|2024-11-25 04:09:00|41612.1|41592.1|41614.6|41594.6|41614.6|41594.6|41612.1|41592.1|0
1732507750000|2024-11-25 04:09:10|41614.5|41594.5|41612.1|41592.1|41614.5|41594.5|41612.1|41592.1|0
1732507760000|2024-11-25 04:09:20|41614.5|41594.5|41619.5|41599.5|41619.5|41599.5|41612.1|41592.1|0
1732507770000|2024-11-25 04:09:30|41617|41597|41614.6|41594.6|41619.5|41599.5|41614.5|41594.5|0
1732507780000|2024-11-25 04:09:40|41614.5|41594.5|41617|41597|41617|41597|41614.5|41594.5|0
1732507790000|2024-11-25 04:09:50|41614.5|41594.5|41614.6|41594.6|41614.6|41594.6|41614.5|41594.5|0
1732507800000|2024-11-25 04:10:00|41617|41597|41617|41597|41617|41597|41617|41597|0
1732507810000|2024-11-25 04:10:10|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.5|41594.5|1
1732507820000|2024-11-25 04:10:20|41617|41597|41612.1|41592.1|41617|41597|41612.1|41592.1|2
1732507830000|2024-11-25 04:10:30|41612|41592|41612|41592|41612|41592|41612|41592|0
1732507850000|2024-11-25 04:10:50|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|0
1732507860000|2024-11-25 04:11:00|41612|41592|41604.5|41584.5|41612|41592|41604.5|41584.5|0
1732507870000|2024-11-25 04:11:10|41604.4|41584.4|41604.5|41584.5|41604.5|41584.5|41604.4|41584.4|0
1732507880000|2024-11-25 04:11:20|41602|41582|41602|41582|41602|41582|41602|41582|0
1732507890000|2024-11-25 04:11:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|0
1732507910000|2024-11-25 04:11:50|41604.5|41584.5|41607|41587|41607|41587|41604.5|41584.5|0
1732507920000|2024-11-25 04:12:00|41604.6|41584.6|41604.6|41584.6|41607|41587|41604.6|41584.6|0
1732507930000|2024-11-25 04:12:10|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|0
1732507940000|2024-11-25 04:12:20|41607|41587|41609.5|41589.5|41609.5|41589.5|41607|41587|0
1732507950000|2024-11-25 04:12:30|41607|41587|41604.6|41584.6|41607|41587|41604.6|41584.6|2
1732507960000|2024-11-25 04:12:40|41602|41582|41597.1|41577.1|41602|41582|41597.1|41577.1|0
1732507970000|2024-11-25 04:12:50|41594.6|41574.6|41592|41572|41594.6|41574.6|41589.6|41569.6|2
1732507980000|2024-11-25 04:13:00|41589.6|41569.6|41587.1|41567.1|41592.1|41572.1|41587.1|41567.1|4
1732507990000|2024-11-25 04:13:10|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|0
1732508000000|2024-11-25 04:13:20|41584.5|41564.5|41584.6|41564.6|41584.6|41564.6|41582.1|41562.1|0
1732508010000|2024-11-25 04:13:30|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|0
1732508020000|2024-11-25 04:13:40|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|0
1732508030000|2024-11-25 04:13:50|41589.6|41569.6|41594.5|41574.5|41594.5|41574.5|41589.6|41569.6|0
1732508040000|2024-11-25 04:14:00|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|41594.6|41574.6|0
1732508080000|2024-11-25 04:14:40|41597|41577|41602|41582|41604.4|41584.4|41597|41577|0
1732508090000|2024-11-25 04:14:50|41599.5|41579.5|41597|41577|41599.5|41579.5|41597|41577|5
1732508100000|2024-11-25 04:15:00|41594.5|41574.5|41592|41572|41594.5|41574.5|41592|41572|1
1732508110000|2024-11-25 04:15:10|41589.6|41569.6|41592|41572|41594.5|41574.5|41589.6|41569.6|3
1732508120000|2024-11-25 04:15:20|41597|41577|41599.6|41579.6|41599.6|41579.6|41597|41577|3
1732508140000|2024-11-25 04:15:40|41602.1|41582.1|41604.5|41584.5|41604.5|41584.5|41602.1|41582.1|0
1732508150000|2024-11-25 04:15:50|41607|41587|41604.6|41584.6|41607|41587|41604.6|41584.6|0
1732508160000|2024-11-25 04:16:00|41609.6|41589.6|41607|41587|41609.6|41589.6|41607|41587|4
1732508170000|2024-11-25 04:16:10|41604.5|41584.5|41602|41582|41604.5|41584.5|41602|41582|0
1732508180000|2024-11-25 04:16:20|41602.1|41582.1|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|1
1732508190000|2024-11-25 04:16:30|41602.1|41582.1|41599.6|41579.6|41602.1|41582.1|41599.6|41579.6|0
1732508200000|2024-11-25 04:16:40|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|0
1732508210000|2024-11-25 04:16:50|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41597|41577|1
1732508220000|2024-11-25 04:17:00|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|0
1732508230000|2024-11-25 04:17:10|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|1
1732508240000|2024-11-25 04:17:20|41604.6|41584.6|41607|41587|41607|41587|41604.6|41584.6|0
1732508250000|2024-11-25 04:17:30|41609.5|41589.5|41607|41587|41609.5|41589.5|41607|41587|0
1732508260000|2024-11-25 04:17:40|41609.5|41589.5|41612.1|41592.1|41612.1|41592.1|41607|41587|0
1732508270000|2024-11-25 04:17:50|41614.5|41594.5|41617.1|41597.1|41617.1|41597.1|41612.1|41592.1|1
1732508290000|2024-11-25 04:18:10|||||||||1
1732508300000|2024-11-25 04:18:20|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1732508310000|2024-11-25 04:18:30|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|0
1732508320000|2024-11-25 04:18:40|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41617|41597|0
1732508330000|2024-11-25 04:18:50|41617.1|41597.1|41617|41597|41617.1|41597.1|41617|41597|0
1732508340000|2024-11-25 04:19:00|41617.1|41597.1|41619.5|41599.5|41619.5|41599.5|41614.6|41594.6|1
1732508350000|2024-11-25 04:19:10|41617.1|41597.1|41619.5|41599.5|41619.5|41599.5|41617.1|41597.1|0
1732508360000|2024-11-25 04:19:20|41617.1|41597.1|41619.5|41599.5|41619.5|41599.5|41614.6|41594.6|0
1732508370000|2024-11-25 04:19:30|41617.1|41597.1|41612|41592|41617.1|41597.1|41612|41592|3
1732508380000|2024-11-25 04:19:40|41609.6|41589.6|41612|41592|41612|41592|41609.5|41589.5|0
1732508390000|2024-11-25 04:19:50|41609.5|41589.5|41609.6|41589.6|41609.6|41589.6|41609.5|41589.5|0
1732508400000|2024-11-25 04:20:00|41612|41592|41607.1|41587.1|41612|41592|41607.1|41587.1|0
1732508420000|2024-11-25 04:20:20|41607|41587|41597|41577|41607|41587|41597|41577|1
1732508430000|2024-11-25 04:20:30|41594.5|41574.5|41592.1|41572.1|41594.5|41574.5|41592|41572|0
1732508440000|2024-11-25 04:20:40|41594.5|41574.5|41602|41582|41602|41582|41594.5|41574.5|3
1732508450000|2024-11-25 04:20:50|41599.6|41579.6|41599.6|41579.6|41604.5|41584.5|41599.6|41579.6|0
1732508460000|2024-11-25 04:21:00|41602|41582|41607.1|41587.1|41607.1|41587.1|41602|41582|1
1732508490000|2024-11-25 04:21:30|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|0
1732508500000|2024-11-25 04:21:40|41607|41587|41607|41587|41607|41587|41604.6|41584.6|0
1732508510000|2024-11-25 04:21:50|41604.6|41584.6|41607.1|41587.1|41607.1|41587.1|41604.6|41584.6|3
1732508530000|2024-11-25 04:22:10|41609.5|41589.5|41604.6|41584.6|41609.5|41589.5|41604.6|41584.6|0
1732508540000|2024-11-25 04:22:20|41604.5|41584.5|41602.1|41582.1|41604.5|41584.5|41599.5|41579.5|1
1732508550000|2024-11-25 04:22:30|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|0
1732508560000|2024-11-25 04:22:40|||||||||1
1732508570000|2024-11-25 04:22:50|41604.6|41584.6|41604.5|41584.5|41607|41587|41602.1|41582.1|0
1732508580000|2024-11-25 04:23:00|41602.1|41582.1|41604.5|41584.5|41604.5|41584.5|41602.1|41582.1|0
1732508590000|2024-11-25 04:23:10|41602|41582|41599.5|41579.5|41602|41582|41599.5|41579.5|0
1732508600000|2024-11-25 04:23:20|41599.6|41579.6|41602|41582|41602|41582|41599.6|41579.6|0
1732508610000|2024-11-25 04:23:30|41599.6|41579.6|41599.5|41579.5|41602|41582|41599.5|41579.5|0
1732508620000|2024-11-25 04:23:40|41602|41582|41602|41582|41602|41582|41599.5|41579.5|0
1732508630000|2024-11-25 04:23:50|41599.6|41579.6|41599.5|41579.5|41599.6|41579.6|41599.5|41579.5|0
1732508640000|2024-11-25 04:24:00|41597.1|41577.1|41597|41577|41599.5|41579.5|41597|41577|1
1732508650000|2024-11-25 04:24:10|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|0
1732508660000|2024-11-25 04:24:20|41597|41577|41599.5|41579.5|41599.5|41579.5|41597|41577|0
1732508670000|2024-11-25 04:24:30|41594.6|41574.6|41597|41577|41597.1|41577.1|41594.6|41574.6|0
1732508680000|2024-11-25 04:24:40|41594.6|41574.6|41597|41577|41597|41577|41594.6|41574.6|0
1732508690000|2024-11-25 04:24:50|41594.6|41574.6|41587.1|41567.1|41597|41577|41587.1|41567.1|2
1732508700000|2024-11-25 04:25:00|41589.5|41569.5|41597|41577|41597|41577|41589.5|41569.5|2
1732508710000|2024-11-25 04:25:10|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|0
1732508720000|2024-11-25 04:25:20|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41594.6|41574.6|1
1732508730000|2024-11-25 04:25:30|41599.6|41579.6|41599.6|41579.6|41599.6|41579.6|41597.1|41577.1|1
1732508740000|2024-11-25 04:25:40|41602|41582|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|1
1732508750000|2024-11-25 04:25:50|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|0
1732508760000|2024-11-25 04:26:00|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|41609.6|41589.6|1
1732508780000|2024-11-25 04:26:20|41607.1|41587.1|41607.1|41587.1|41609.6|41589.6|41607.1|41587.1|0
1732508790000|2024-11-25 04:26:30|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|1
1732508800000|2024-11-25 04:26:40|41604.6|41584.6|41604.7|41584.7|41604.7|41584.7|41604.6|41584.6|0
1732508810000|2024-11-25 04:26:50|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|0
1732508820000|2024-11-25 04:27:00|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|0
1732508830000|2024-11-25 04:27:10|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|0
1732508850000|2024-11-25 04:27:30|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|2
1732508860000|2024-11-25 04:27:40|41602.2|41582.2|41604.7|41584.7|41604.7|41584.7|41602.2|41582.2|0
1732508870000|2024-11-25 04:27:50|41607.2|41587.2|41604.7|41584.7|41607.2|41587.2|41604.7|41584.7|0
1732508890000|2024-11-25 04:28:10|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|1
1732508900000|2024-11-25 04:28:20|41609.6|41589.6|41612.2|41592.2|41612.2|41592.2|41609.6|41589.6|1
1732508930000|2024-11-25 04:28:50|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|0
1732508940000|2024-11-25 04:29:00|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|0
1732508950000|2024-11-25 04:29:10|41624.6|41604.6|41624.7|41604.7|41624.7|41604.7|41624.6|41604.6|2
1732508960000|2024-11-25 04:29:20|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41619.7|41599.7|1
1732508970000|2024-11-25 04:29:30|41622.1|41602.1|41619.7|41599.7|41622.2|41602.2|41619.7|41599.7|0
1732508980000|2024-11-25 04:29:40|41622.2|41602.2|41619.7|41599.7|41622.2|41602.2|41619.7|41599.7|0
1732508990000|2024-11-25 04:29:50|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41619.7|41599.7|0
1732509010000|2024-11-25 04:30:10|41624.7|41604.7|41624.7|41604.7|41624.8|41604.8|41624.7|41604.7|0
1732509030000|2024-11-25 04:30:30|41624.8|41604.8|41627.2|41607.2|41627.2|41607.2|41624.8|41604.8|1
1732509040000|2024-11-25 04:30:40|41629.7|41609.7|41632.2|41612.2|41632.2|41612.2|41627.2|41607.2|0
1732509070000|2024-11-25 04:31:10|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|0
1732509080000|2024-11-25 04:31:20|41627.3|41607.3|41627.2|41607.2|41627.3|41607.3|41627.2|41607.2|0
1732509090000|2024-11-25 04:31:30|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|0
1732509110000|2024-11-25 04:31:50|41629.8|41609.8|41627.3|41607.3|41629.8|41609.8|41627.3|41607.3|1
1732509120000|2024-11-25 04:32:00|41624.8|41604.8|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|0
1732509140000|2024-11-25 04:32:20|41624.8|41604.8|41627.3|41607.3|41629.8|41609.8|41624.8|41604.8|0
1732509150000|2024-11-25 04:32:30|41624.8|41604.8|41629.8|41609.8|41629.8|41609.8|41624.8|41604.8|0
1732509160000|2024-11-25 04:32:40|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|0
1732509170000|2024-11-25 04:32:50|41624.9|41604.9|41624.9|41604.9|41627.3|41607.3|41624.9|41604.9|0
1732509180000|2024-11-25 04:33:00|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|0
1732509190000|2024-11-25 04:33:10|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|0
1732509200000|2024-11-25 04:33:20|41622.3|41602.3|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|0
1732509220000|2024-11-25 04:33:40|41624.9|41604.9|41624.8|41604.8|41624.9|41604.9|41624.8|41604.8|0
1732509230000|2024-11-25 04:33:50|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|2
1732509240000|2024-11-25 04:34:00|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|4
1732509260000|2024-11-25 04:34:20|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41619.9|41599.9|0
1732509270000|2024-11-25 04:34:30|41624.8|41604.8|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|6
1732509280000|2024-11-25 04:34:40|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|0
1732509290000|2024-11-25 04:34:50|41629.8|41609.8|41629.9|41609.9|41629.9|41609.9|41629.8|41609.8|0
1732509300000|2024-11-25 04:35:00|41632.4|41612.4|41632.4|41612.4|41634.9|41614.9|41632.4|41612.4|0
1732509320000|2024-11-25 04:35:20|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|4
1732509330000|2024-11-25 04:35:30|41630|41610|41632.4|41612.4|41632.4|41612.4|41630|41610|0
1732509340000|2024-11-25 04:35:40|41632.5|41612.5|41637.4|41617.4|41637.4|41617.4|41632.5|41612.5|10
1732509350000|2024-11-25 04:35:50|41635|41615|41635|41615|41635|41615|41635|41615|0
1732509360000|2024-11-25 04:36:00|41632.5|41612.5|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1732509370000|2024-11-25 04:36:10|41635|41615|41635|41615|41637.5|41617.5|41635|41615|2
1732509390000|2024-11-25 04:36:30|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|0
1732509400000|2024-11-25 04:36:40|41632.5|41612.5|41635|41615|41635|41615|41632.5|41612.5|0
1732509410000|2024-11-25 04:36:50|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|0
1732509420000|2024-11-25 04:37:00|41634.9|41614.9|41635|41615|41635|41615|41634.9|41614.9|1
1732509430000|2024-11-25 04:37:10|41637.5|41617.5|41637.4|41617.4|41637.5|41617.5|41637.4|41617.4|5
1732509440000|2024-11-25 04:37:20|41635|41615|41630|41610|41637.5|41617.5|41630|41610|2
1732509450000|2024-11-25 04:37:30|41627.5|41607.5|41629.9|41609.9|41630|41610|41627.5|41607.5|20
1732509460000|2024-11-25 04:37:40|41632.5|41612.5|41634.9|41614.9|41634.9|41614.9|41632.5|41612.5|2
1732509470000|2024-11-25 04:37:50|||||||||1
1732509490000|2024-11-25 04:38:10|41635|41615|41637.5|41617.5|41637.5|41617.5|41635|41615|1
1732509500000|2024-11-25 04:38:20|41640|41620|41644.9|41624.9|41644.9|41624.9|41640|41620|0
1732509510000|2024-11-25 04:38:30|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|0
1732509520000|2024-11-25 04:38:40|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|1
1732509530000|2024-11-25 04:38:50|41640|41620|41640|41620|41642.5|41622.5|41640|41620|0
1732509540000|2024-11-25 04:39:00|41637.5|41617.5|41639.9|41619.9|41639.9|41619.9|41637.5|41617.5|0
1732509550000|2024-11-25 04:39:10|41635|41615|41637.4|41617.4|41637.5|41617.5|41635|41615|0
1732509560000|2024-11-25 04:39:20|41637.5|41617.5|41639.9|41619.9|41639.9|41619.9|41637.5|41617.5|0
1732509580000|2024-11-25 04:39:40|41640|41620|41640|41620|41640|41620|41639.9|41619.9|0
1732509590000|2024-11-25 04:39:50|41639.9|41619.9|41642.4|41622.4|41642.4|41622.4|41639.9|41619.9|0
1732509600000|2024-11-25 04:40:00|41640|41620|41640|41620|41640|41620|41640|41620|1
1732509610000|2024-11-25 04:40:10|41639.9|41619.9|41639.9|41619.9|41640|41620|41639.9|41619.9|5
1732509620000|2024-11-25 04:40:20|41637.5|41617.5|41640|41620|41640|41620|41637.5|41617.5|0
1732509630000|2024-11-25 04:40:30|41642.4|41622.4|41642.5|41622.5|41642.5|41622.5|41642.4|41622.4|0
1732509640000|2024-11-25 04:40:40|41642.4|41622.4|41642.5|41622.5|41642.5|41622.5|41642.4|41622.4|1
1732509660000|2024-11-25 04:41:00|41645|41625|41645|41625|41645|41625|41645|41625|2
1732509670000|2024-11-25 04:41:10|41647.5|41627.5|41645|41625|41647.5|41627.5|41645|41625|2
1732509680000|2024-11-25 04:41:20|41647.5|41627.5|41645|41625|41647.5|41627.5|41645|41625|2
1732509690000|2024-11-25 04:41:30|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|0
1732509700000|2024-11-25 04:41:40|41640|41620|41640|41620|41640|41620|41640|41620|0
1732509720000|2024-11-25 04:42:00|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|41639.9|41619.9|0
1732509740000|2024-11-25 04:42:20|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|41637.4|41617.4|0
1732509750000|2024-11-25 04:42:30|41635|41615|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1732509760000|2024-11-25 04:42:40|41635|41615|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1732509780000|2024-11-25 04:43:00|||||||||3
1732509800000|2024-11-25 04:43:20|||||||||1
1732509850000|2024-11-25 04:44:10|41630|41610|41630|41610|41630|41610|41630|41610|0
1732509870000|2024-11-25 04:44:30|41629.9|41609.9|41629.9|41609.9|41630|41610|41627.5|41607.5|0
1732509880000|2024-11-25 04:44:40|41630|41610|41629.9|41609.9|41630|41610|41627.5|41607.5|0
1732509890000|2024-11-25 04:44:50|41627.5|41607.5|41629.9|41609.9|41630|41610|41627.5|41607.5|0
1732509900000|2024-11-25 04:45:00|41630|41610|41630|41610|41630|41610|41630|41610|1
1732509940000|2024-11-25 04:45:40|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|0
1732509950000|2024-11-25 04:45:50|41630|41610|41630|41610|41630|41610|41630|41610|0
1732509960000|2024-11-25 04:46:00|41629.9|41609.9|41630|41610|41630|41610|41629.9|41609.9|0
1732509970000|2024-11-25 04:46:10|41629.9|41609.9|41630|41610|41630|41610|41627.5|41607.5|0
1732509980000|2024-11-25 04:46:20|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|0
1732509990000|2024-11-25 04:46:30|41627.5|41607.5|41630|41610|41630|41610|41627.5|41607.5|0
1732510000000|2024-11-25 04:46:40|41629.9|41609.9|41630|41610|41630|41610|41629.9|41609.9|0
1732510010000|2024-11-25 04:46:50|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|41629.9|41609.9|0
1732510020000|2024-11-25 04:47:00|41632.4|41612.4|41629.9|41609.9|41632.4|41612.4|41629.9|41609.9|0
1732510030000|2024-11-25 04:47:10|41630|41610|41632.4|41612.4|41632.4|41612.4|41630|41610|0
1732510050000|2024-11-25 04:47:30|41630|41610|41632.5|41612.5|41632.5|41612.5|41630|41610|1
1732510070000|2024-11-25 04:47:50|41630|41610|41629.9|41609.9|41630|41610|41629.9|41609.9|0
1732510120000|2024-11-25 04:48:40|41627.4|41607.4|41625|41605|41627.4|41607.4|41625|41605|1
1732510140000|2024-11-25 04:49:00|41624.9|41604.9|41625|41605|41625|41605|41622.5|41602.5|0
1732510150000|2024-11-25 04:49:10|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|41622.5|41602.5|0
1732510160000|2024-11-25 04:49:20|41622.5|41602.5|41624.9|41604.9|41624.9|41604.9|41622.5|41602.5|0
1732510170000|2024-11-25 04:49:30|41622.5|41602.5|41622.5|41602.5|41624.9|41604.9|41622.5|41602.5|0
1732510180000|2024-11-25 04:49:40|41622.4|41602.4|41620|41600|41622.4|41602.4|41620|41600|2
1732510190000|2024-11-25 04:49:50|41617.5|41597.5|41615|41595|41617.5|41597.5|41615|41595|0
1732510200000|2024-11-25 04:50:00|||||||||1
1732510210000|2024-11-25 04:50:10|41612.5|41592.5|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|0
1732510220000|2024-11-25 04:50:20|41617.4|41597.4|41615|41595|41617.4|41597.4|41615|41595|0
1732510240000|2024-11-25 04:50:40|41612.5|41592.5|41614.9|41594.9|41614.9|41594.9|41612.5|41592.5|2
1732510250000|2024-11-25 04:50:50|41612.5|41592.5|41612.4|41592.4|41612.5|41592.5|41612.4|41592.4|0
1732510260000|2024-11-25 04:51:00|41610|41590|41609.9|41589.9|41610|41590|41609.9|41589.9|0
1732510270000|2024-11-25 04:51:10|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|1
1732510280000|2024-11-25 04:51:20|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|0
1732510290000|2024-11-25 04:51:30|41602.4|41582.4|41602.5|41582.5|41602.5|41582.5|41602.4|41582.4|0
1732510300000|2024-11-25 04:51:40|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|0
1732510310000|2024-11-25 04:51:50|41602.4|41582.4|41604.9|41584.9|41604.9|41584.9|41602.4|41582.4|2
1732510320000|2024-11-25 04:52:00|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|41602.4|41582.4|2
1732510330000|2024-11-25 04:52:10|41602.5|41582.5|41605|41585|41605|41585|41602.5|41582.5|0
1732510360000|2024-11-25 04:52:40|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|0
1732510370000|2024-11-25 04:52:50|41605|41585|41605|41585|41607.5|41587.5|41605|41585|0
1732510380000|2024-11-25 04:53:00|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|0
1732510390000|2024-11-25 04:53:10|41605|41585|41600|41580|41605|41585|41600|41580|3
1732510400000|2024-11-25 04:53:20|41599.9|41579.9|41597.5|41577.5|41599.9|41579.9|41597.5|41577.5|0
1732510420000|2024-11-25 04:53:40|41595|41575|41595|41575|41595|41575|41595|41575|0
1732510430000|2024-11-25 04:53:50|41594.9|41574.9|41590|41570|41594.9|41574.9|41590|41570|5
1732510460000|2024-11-25 04:54:20|41589.9|41569.9|41590|41570|41592.4|41572.4|41589.9|41569.9|0
1732510470000|2024-11-25 04:54:30|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|0
1732510480000|2024-11-25 04:54:40|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|0
1732510500000|2024-11-25 04:55:00|41590|41570|41592.4|41572.4|41592.4|41572.4|41590|41570|0
1732510520000|2024-11-25 04:55:20|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|41589.9|41569.9|0
1732510540000|2024-11-25 04:55:40|41592.3|41572.3|41587.4|41567.4|41592.3|41572.3|41587.4|41567.4|0
1732510550000|2024-11-25 04:55:50|41582.4|41562.4|41574.9|41554.9|41582.4|41562.4|41574.9|41554.9|7
1732510560000|2024-11-25 04:56:00|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41569.9|41549.9|2
1732510570000|2024-11-25 04:56:10|41572.3|41552.3|41572.4|41552.4|41572.4|41552.4|41567.4|41547.4|3
1732510580000|2024-11-25 04:56:20|41572.3|41552.3|41567.4|41547.4|41572.3|41552.3|41567.4|41547.4|3
1732510590000|2024-11-25 04:56:30|41569.8|41549.8|41567.4|41547.4|41569.9|41549.9|41567.4|41547.4|1
1732510600000|2024-11-25 04:56:40|41564.9|41544.9|41559.9|41539.9|41564.9|41544.9|41559.9|41539.9|0
1732510620000|2024-11-25 04:57:00|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|1
1732510630000|2024-11-25 04:57:10|41552.5|41532.5|41545|41525|41552.5|41532.5|41545|41525|6
1732510640000|2024-11-25 04:57:20|41544.9|41524.9|41545|41525|41545|41525|41544.9|41524.9|3
1732510650000|2024-11-25 04:57:30|41547.4|41527.4|41562.4|41542.4|41562.4|41542.4|41547.4|41527.4|7
1732510660000|2024-11-25 04:57:40|41564.9|41544.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|0
1732510670000|2024-11-25 04:57:50|41572.4|41552.4|41577.4|41557.4|41577.4|41557.4|41572.4|41552.4|0
1732510680000|2024-11-25 04:58:00|41579.9|41559.9|41587.3|41567.3|41587.3|41567.3|41579.9|41559.9|1
1732510690000|2024-11-25 04:58:10|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|1
1732510700000|2024-11-25 04:58:20|41587.4|41567.4|41584.9|41564.9|41587.4|41567.4|41584.9|41564.9|0
1732510730000|2024-11-25 04:58:50|41582.5|41562.5|41584.9|41564.9|41587.4|41567.4|41582.5|41562.5|1
1732510750000|2024-11-25 04:59:10|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|0
1732510760000|2024-11-25 04:59:20|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|0
1732510770000|2024-11-25 04:59:30|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|2
1732510780000|2024-11-25 04:59:40|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|0
1732510790000|2024-11-25 04:59:50|41587.4|41567.4|41587.5|41567.5|41587.5|41567.5|41587.4|41567.4|1
1732510800000|2024-11-25 05:00:00|41587.4|41567.4|41580|41560|41589.9|41569.9|41580|41560|5
1732510810000|2024-11-25 05:00:10|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41582.4|41562.4|0
1732510820000|2024-11-25 05:00:20|41585|41565|41585|41565|41587.4|41567.4|41584.9|41564.9|2
1732510830000|2024-11-25 05:00:30|41584.9|41564.9|41584.9|41564.9|41585|41565|41582.5|41562.5|2
1732510850000|2024-11-25 05:00:50|41582.4|41562.4|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|0
1732510860000|2024-11-25 05:01:00|41577.5|41557.5|41579.9|41559.9|41582.4|41562.4|41577.5|41557.5|2
1732510870000|2024-11-25 05:01:10|41577.4|41557.4|41582.5|41562.5|41582.5|41562.5|41577.4|41557.4|2
1732510880000|2024-11-25 05:01:20|41582.4|41562.4|41584.9|41564.9|41585|41565|41582.4|41562.4|1
1732510890000|2024-11-25 05:01:30|41585|41565|41587.4|41567.4|41587.4|41567.4|41585|41565|1
1732510900000|2024-11-25 05:01:40|41587.5|41567.5|41587.4|41567.4|41587.5|41567.5|41587.4|41567.4|1
1732510920000|2024-11-25 05:02:00|41590|41570|41590|41570|41590|41570|41590|41570|0
1732510930000|2024-11-25 05:02:10|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|0
1732510940000|2024-11-25 05:02:20|41584.9|41564.9|41585|41565|41587.4|41567.4|41584.9|41564.9|0
1732510950000|2024-11-25 05:02:30|41587.4|41567.4|41584.9|41564.9|41587.4|41567.4|41584.9|41564.9|0
1732510960000|2024-11-25 05:02:40|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|1
1732510970000|2024-11-25 05:02:50|41585|41565|41585|41565|41585|41565|41585|41565|0
1732510980000|2024-11-25 05:03:00|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|0
1732510990000|2024-11-25 05:03:10|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|41587.4|41567.4|0
1732511000000|2024-11-25 05:03:20|41584.9|41564.9|41579.9|41559.9|41584.9|41564.9|41579.9|41559.9|0
1732511020000|2024-11-25 05:03:40|41577.4|41557.4|41572.5|41552.5|41577.4|41557.4|41572.5|41552.5|1
1732511030000|2024-11-25 05:03:50|41570|41550|41570|41550|41572.5|41552.5|41570|41550|2
1732511040000|2024-11-25 05:04:00|41572.4|41552.4|41567.5|41547.5|41572.4|41552.4|41567.5|41547.5|2
1732511050000|2024-11-25 05:04:10|41572.4|41552.4|41572.5|41552.5|41572.5|41552.5|41572.4|41552.4|1
1732511070000|2024-11-25 05:04:30|41572.4|41552.4|41574.9|41554.9|41574.9|41554.9|41572.4|41552.4|0
1732511080000|2024-11-25 05:04:40|41572.4|41552.4|41577.5|41557.5|41577.5|41557.5|41572.4|41552.4|0
1732511090000|2024-11-25 05:04:50|41575|41555|41579.9|41559.9|41579.9|41559.9|41575|41555|0
1732511100000|2024-11-25 05:05:00|41582.5|41562.5|41585|41565|41585|41565|41582.5|41562.5|0
1732511110000|2024-11-25 05:05:10|41582.5|41562.5|41587.5|41567.5|41587.5|41567.5|41582.5|41562.5|3
1732511120000|2024-11-25 05:05:20|41585|41565|41590|41570|41590|41570|41585|41565|0
1732511130000|2024-11-25 05:05:30|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1732511150000|2024-11-25 05:05:50|41595|41575|41599.9|41579.9|41599.9|41579.9|41594.9|41574.9|0
1732511160000|2024-11-25 05:06:00|41597.5|41577.5|41605|41585|41605|41585|41597.5|41577.5|1
1732511170000|2024-11-25 05:06:10|41607.5|41587.5|41607.5|41587.5|41610|41590|41607.5|41587.5|2
1732511180000|2024-11-25 05:06:20|41609.9|41589.9|41607.5|41587.5|41610|41590|41607.5|41587.5|0
1732511190000|2024-11-25 05:06:30|41607.4|41587.4|41602.5|41582.5|41607.4|41587.4|41602.5|41582.5|0
1732511200000|2024-11-25 05:06:40|41600|41580|41595.1|41575.1|41600|41580|41595.1|41575.1|0
1732511210000|2024-11-25 05:06:50|41597.6|41577.6|41595|41575|41597.6|41577.6|41595|41575|0
1732511220000|2024-11-25 05:07:00|41592.5|41572.5|41590|41570|41592.5|41572.5|41590|41570|0
1732511230000|2024-11-25 05:07:10|41587.5|41567.5|41590|41570|41590|41570|41587.5|41567.5|0
1732511240000|2024-11-25 05:07:20|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|41587.5|41567.5|0
1732511250000|2024-11-25 05:07:30|41585|41565|41582.5|41562.5|41585|41565|41582.5|41562.5|0
1732511260000|2024-11-25 05:07:40|41582.4|41562.4|41582.4|41562.4|41582.4|41562.4|41580|41560|0
1732511270000|2024-11-25 05:07:50|41580|41560|41582.5|41562.5|41582.5|41562.5|41580|41560|0
1732511280000|2024-11-25 05:08:00|41580|41560|41585|41565|41585|41565|41580|41560|2
1732511290000|2024-11-25 05:08:10|41587.5|41567.5|41590|41570|41590|41570|41587.5|41567.5|0
1732511310000|2024-11-25 05:08:30|41592.5|41572.5|41602.4|41582.4|41602.4|41582.4|41592.5|41572.5|0
1732511330000|2024-11-25 05:08:50|41604.9|41584.9|41602.4|41582.4|41604.9|41584.9|41602.4|41582.4|0
1732511340000|2024-11-25 05:09:00|41599.9|41579.9|41607.5|41587.5|41607.5|41587.5|41599.9|41579.9|0
1732511370000|2024-11-25 05:09:30|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|41604.9|41584.9|0
1732511380000|2024-11-25 05:09:40|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|41607.4|41587.4|0
1732511390000|2024-11-25 05:09:50|41609.9|41589.9|41609.9|41589.9|41609.9|41589.9|41609.9|41589.9|1
1732511400000|2024-11-25 05:10:00|41610|41590|41617.4|41597.4|41617.4|41597.4|41609.9|41589.9|1
1732511410000|2024-11-25 05:10:10|41619.9|41599.9|41615|41595|41619.9|41599.9|41615|41595|0
1732511420000|2024-11-25 05:10:20|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|0
1732511430000|2024-11-25 05:10:30|41610.1|41590.1|41607.5|41587.5|41610.1|41590.1|41605.1|41585.1|1
1732511440000|2024-11-25 05:10:40|41605.1|41585.1|41600|41580|41605.1|41585.1|41600|41580|0
1732511450000|2024-11-25 05:10:50|41597.6|41577.6|41592.6|41572.6|41597.6|41577.6|41592.6|41572.6|0
1732511460000|2024-11-25 05:11:00|41592.5|41572.5|41590|41570|41592.5|41572.5|41589.9|41569.9|2
1732511470000|2024-11-25 05:11:10|41592.5|41572.5|41600|41580|41600|41580|41592.5|41572.5|0
1732511480000|2024-11-25 05:11:20|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|0
1732511490000|2024-11-25 05:11:30|41602.6|41582.6|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|1
1732511500000|2024-11-25 05:11:40|41607.6|41587.6|41610|41590|41610|41590|41607.6|41587.6|0
1732511510000|2024-11-25 05:11:50|41612.5|41592.5|41612.5|41592.5|41612.5|41592.5|41610|41590|1
1732511520000|2024-11-25 05:12:00|41610|41590|41607.6|41587.6|41610|41590|41607.6|41587.6|0
1732511530000|2024-11-25 05:12:10|41605.1|41585.1|41607.6|41587.6|41607.6|41587.6|41605.1|41585.1|0
1732511540000|2024-11-25 05:12:20|41607.5|41587.5|41605|41585|41607.5|41587.5|41605|41585|0
1732511550000|2024-11-25 05:12:30|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|1
1732511560000|2024-11-25 05:12:40|41600|41580|41600|41580|41600|41580|41600|41580|0
1732511570000|2024-11-25 05:12:50|41602.5|41582.5|41600|41580|41602.5|41582.5|41600|41580|0
1732511580000|2024-11-25 05:13:00|41602.5|41582.5|41600|41580|41602.5|41582.5|41597.5|41577.5|0
1732511590000|2024-11-25 05:13:10|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|41597.5|41577.5|0
1732511610000|2024-11-25 05:13:30|41600|41580|41600|41580|41602.5|41582.5|41600|41580|1
1732511620000|2024-11-25 05:13:40|41602.5|41582.5|41605|41585|41605|41585|41600|41580|0
1732511630000|2024-11-25 05:13:50|41602.6|41582.6|41602.5|41582.5|41602.6|41582.6|41602.5|41582.5|1
1732511640000|2024-11-25 05:14:00|41602.6|41582.6|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|1
1732511650000|2024-11-25 05:14:10|41605|41585|41610|41590|41610|41590|41605|41585|0
1732511660000|2024-11-25 05:14:20|41612.5|41592.5|41615|41595|41615|41595|41612.5|41592.5|0
1732511670000|2024-11-25 05:14:30|41612.5|41592.5|41612.5|41592.5|41612.6|41592.6|41612.5|41592.5|2
1732511680000|2024-11-25 05:14:40|41612.4|41592.4|41610|41590|41612.4|41592.4|41610|41590|1
1732511690000|2024-11-25 05:14:50|41607.5|41587.5|41604.9|41584.9|41607.5|41587.5|41604.9|41584.9|0
1732511700000|2024-11-25 05:15:00|41602.5|41582.5|41597.5|41577.5|41602.5|41582.5|41597.5|41577.5|0
1732511710000|2024-11-25 05:15:10|41597.6|41577.6|41600|41580|41600|41580|41597.6|41577.6|0
1732511720000|2024-11-25 05:15:20|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41600|41580|0
1732511730000|2024-11-25 05:15:30|41600|41580|41604.9|41584.9|41604.9|41584.9|41600|41580|0
1732511740000|2024-11-25 05:15:40|41602.5|41582.5|41605|41585|41605|41585|41600|41580|2
1732511750000|2024-11-25 05:15:50|41602.5|41582.5|41600|41580|41602.5|41582.5|41600|41580|1
1732511760000|2024-11-25 05:16:00|41597.5|41577.5|41592.5|41572.5|41597.5|41577.5|41592.5|41572.5|6
1732511770000|2024-11-25 05:16:10|41590|41570|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1732511780000|2024-11-25 05:16:20|41592.4|41572.4|41587.5|41567.5|41592.4|41572.4|41587.5|41567.5|0
1732511800000|2024-11-25 05:16:40|41585|41565|41585|41565|41585|41565|41585|41565|0
1732511810000|2024-11-25 05:16:50|41582.5|41562.5|41580|41560|41582.5|41562.5|41580|41560|0
1732511820000|2024-11-25 05:17:00|41582.5|41562.5|41572.5|41552.5|41582.5|41562.5|41572.5|41552.5|1
1732511830000|2024-11-25 05:17:10|41570.1|41550.1|41567.6|41547.6|41570.1|41550.1|41567.6|41547.6|0
1732511840000|2024-11-25 05:17:20|41565.1|41545.1|41547.6|41527.6|41565.1|41545.1|41547.6|41527.6|8
1732511850000|2024-11-25 05:17:30|41545.1|41525.1|41547.7|41527.7|41547.7|41527.7|41545.1|41525.1|2
1732511860000|2024-11-25 05:17:40|41547.6|41527.6|41552.6|41532.6|41552.7|41532.7|41547.6|41527.6|1
1732511870000|2024-11-25 05:17:50|41550.2|41530.2|41550.1|41530.1|41552.7|41532.7|41550.1|41530.1|0
1732511880000|2024-11-25 05:18:00|41550.2|41530.2|41550.1|41530.1|41552.7|41532.7|41550.1|41530.1|1
1732511890000|2024-11-25 05:18:10|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|0
1732511900000|2024-11-25 05:18:20|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|0
1732511910000|2024-11-25 05:18:30|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|0
1732511920000|2024-11-25 05:18:40|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|0
1732511930000|2024-11-25 05:18:50|41552.7|41532.7|41552.6|41532.6|41552.7|41532.7|41552.6|41532.6|0
1732511940000|2024-11-25 05:19:00|41555.1|41535.1|41550.1|41530.1|41555.1|41535.1|41550.1|41530.1|1
1732511950000|2024-11-25 05:19:10|41550.2|41530.2|41547.6|41527.6|41550.2|41530.2|41547.6|41527.6|3
1732511960000|2024-11-25 05:19:20|41547.5|41527.5|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1732511970000|2024-11-25 05:19:30|41547.5|41527.5|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1732511980000|2024-11-25 05:19:40|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|0
1732511990000|2024-11-25 05:19:50|41547.6|41527.6|41547.5|41527.5|41547.6|41527.6|41545.1|41525.1|0
1732512000000|2024-11-25 05:20:00|41547.6|41527.6|41540.2|41520.2|41547.6|41527.6|41540.1|41520.1|2
1732512010000|2024-11-25 05:20:10|41540.1|41520.1|41540.1|41520.1|41540.2|41520.2|41537.7|41517.7|0
1732512020000|2024-11-25 05:20:20|41540.2|41520.2|41535.1|41515.1|41542.6|41522.6|41535.1|41515.1|0
1732512030000|2024-11-25 05:20:30|41535|41515|41540|41520|41540|41520|41535|41515|3
1732512040000|2024-11-25 05:20:40|41537.5|41517.5|41540|41520|41542.5|41522.5|41537.5|41517.5|0
1732512050000|2024-11-25 05:20:50|41537.5|41517.5|41535|41515|41537.5|41517.5|41532.6|41512.6|0
1732512060000|2024-11-25 05:21:00|41540|41520|41545|41525|41545|41525|41540|41520|1
1732512070000|2024-11-25 05:21:10|41542.5|41522.5|41545.1|41525.1|41545.1|41525.1|41542.5|41522.5|0
1732512080000|2024-11-25 05:21:20|41545|41525|41547.5|41527.5|41547.5|41527.5|41545|41525|1
1732512090000|2024-11-25 05:21:30|41545|41525|41545.1|41525.1|41545.1|41525.1|41545|41525|0
1732512100000|2024-11-25 05:21:40|41547.5|41527.5|41550|41530|41550|41530|41545.1|41525.1|0
1732512110000|2024-11-25 05:21:50|41547.5|41527.5|41547.5|41527.5|41547.5|41527.5|41545.1|41525.1|0
1732512120000|2024-11-25 05:22:00|41545.1|41525.1|41545|41525|41547.5|41527.5|41542.6|41522.6|0
1732512130000|2024-11-25 05:22:10|41542.5|41522.5|41542.5|41522.5|41545|41525|41542.5|41522.5|0
1732512140000|2024-11-25 05:22:20|41540.1|41520.1|41542.5|41522.5|41542.5|41522.5|41540.1|41520.1|0
1732512150000|2024-11-25 05:22:30|41540.1|41520.1|41542.5|41522.5|41542.5|41522.5|41540.1|41520.1|0
1732512160000|2024-11-25 05:22:40|41540.1|41520.1|41540.1|41520.1|41542.5|41522.5|41540.1|41520.1|0
1732512170000|2024-11-25 05:22:50|41542.5|41522.5|41545.1|41525.1|41545.1|41525.1|41540.1|41520.1|0
1732512180000|2024-11-25 05:23:00|41545|41525|41545.1|41525.1|41545.1|41525.1|41545|41525|1
1732512190000|2024-11-25 05:23:10|41545|41525|41542.5|41522.5|41545|41525|41542.5|41522.5|0
1732512200000|2024-11-25 05:23:20|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1732512210000|2024-11-25 05:23:30|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|1
1732512220000|2024-11-25 05:23:40|41542.6|41522.6|41542.7|41522.7|41542.7|41522.7|41540.1|41520.1|3
1732512230000|2024-11-25 05:23:50|41545.2|41525.2|41547.6|41527.6|41547.7|41527.7|41542.7|41522.7|3
1732512240000|2024-11-25 05:24:00|41547.7|41527.7|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|0
1732512250000|2024-11-25 05:24:10|41552.5|41532.5|41557.6|41537.6|41557.7|41537.7|41552.5|41532.5|3
1732512260000|2024-11-25 05:24:20|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|0
1732512270000|2024-11-25 05:24:30|41560|41540|41557.6|41537.6|41560.1|41540.1|41555.1|41535.1|0
1732512280000|2024-11-25 05:24:40|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|0
1732512290000|2024-11-25 05:24:50|41555|41535|41555.1|41535.1|41555.1|41535.1|41555|41535|0
1732512300000|2024-11-25 05:25:00|41555|41535|41552.6|41532.6|41555.1|41535.1|41552.6|41532.6|0
1732512310000|2024-11-25 05:25:10|41552.5|41532.5|41547.6|41527.6|41552.5|41532.5|41547.6|41527.6|0
1732512320000|2024-11-25 05:25:20|41552.6|41532.6|41550.1|41530.1|41552.6|41532.6|41550.1|41530.1|0
1732512330000|2024-11-25 05:25:30|41552.6|41532.6|41550.1|41530.1|41552.6|41532.6|41550.1|41530.1|2
1732512340000|2024-11-25 05:25:40|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|3
1732512350000|2024-11-25 05:25:50|41552.6|41532.6|41547.6|41527.6|41552.6|41532.6|41547.6|41527.6|0
1732512360000|2024-11-25 05:26:00|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|1
1732512370000|2024-11-25 05:26:10|||||||||2
1732512390000|2024-11-25 05:26:30|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|2
1732512400000|2024-11-25 05:26:40|41542.7|41522.7|41545.1|41525.1|41545.1|41525.1|41542.7|41522.7|0
1732512410000|2024-11-25 05:26:50|41547.6|41527.6|41542.6|41522.6|41547.6|41527.6|41542.6|41522.6|2
1732512420000|2024-11-25 05:27:00|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|0
1732512430000|2024-11-25 05:27:10|41537.7|41517.7|41535.2|41515.2|41537.7|41517.7|41535.2|41515.2|3
1732512440000|2024-11-25 05:27:20|41535.1|41515.1|41537.7|41517.7|41537.7|41517.7|41535.1|41515.1|0
1732512450000|2024-11-25 05:27:30|41540.1|41520.1|41542.7|41522.7|41542.7|41522.7|41540.1|41520.1|0
1732512460000|2024-11-25 05:27:40|41542.6|41522.6|41547.6|41527.6|41547.6|41527.6|41542.6|41522.6|1
1732512480000|2024-11-25 05:28:00|41550.1|41530.1|41555.1|41535.1|41555.1|41535.1|41550.1|41530.1|0
1732512490000|2024-11-25 05:28:10|41552.6|41532.6|41550.1|41530.1|41552.6|41532.6|41550.1|41530.1|1
1732512510000|2024-11-25 05:28:30|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|1
1732512520000|2024-11-25 05:28:40|41555.2|41535.2|41552.6|41532.6|41555.2|41535.2|41552.6|41532.6|0
1732512530000|2024-11-25 05:28:50|41550.2|41530.2|41552.6|41532.6|41552.6|41532.6|41550.2|41530.2|0
1732512540000|2024-11-25 05:29:00|41552.7|41532.7|41555.1|41535.1|41555.1|41535.1|41552.6|41532.6|1
1732512550000|2024-11-25 05:29:10|41552.7|41532.7|41555.2|41535.2|41555.2|41535.2|41552.7|41532.7|0
1732512560000|2024-11-25 05:29:20|41552.7|41532.7|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|0
1732512570000|2024-11-25 05:29:30|41557.6|41537.6|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|1
1732512580000|2024-11-25 05:29:40|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|41560.2|41540.2|0
1732512590000|2024-11-25 05:29:50|41560.1|41540.1|41557.7|41537.7|41560.1|41540.1|41555.2|41535.2|1
1732512600000|2024-11-25 05:30:00|41555.2|41535.2|41580|41560|41595|41575|41542.6|41522.6|43
1732512610000|2024-11-25 05:30:10|41577.5|41557.5|41567.5|41547.5|41580|41560|41567.5|41547.5|3
1732512620000|2024-11-25 05:30:20|41565|41545|41560|41540|41565|41545|41560|41540|4
1732512630000|2024-11-25 05:30:30|41560.1|41540.1|41552.5|41532.5|41565|41545|41552.5|41532.5|1
1732512640000|2024-11-25 05:30:40|41555|41535|41567.5|41547.5|41567.5|41547.5|41555|41535|1
1732512650000|2024-11-25 05:30:50|41565|41545|41560|41540|41565.1|41545.1|41560|41540|0
1732512660000|2024-11-25 05:31:00|41562.6|41542.6|41567.6|41547.6|41567.6|41547.6|41562.6|41542.6|1
1732512670000|2024-11-25 05:31:10|41567.5|41547.5|41577.6|41557.6|41580.1|41560.1|41565|41545|0
1732512680000|2024-11-25 05:31:20|41580|41560|41577.6|41557.6|41582.6|41562.6|41575|41555|1
1732512690000|2024-11-25 05:31:30|41577.5|41557.5|41575|41555|41577.6|41557.6|41572.5|41552.5|8
1732512700000|2024-11-25 05:31:40|41577.5|41557.5|41567.5|41547.5|41577.5|41557.5|41567.5|41547.5|4
1732512710000|2024-11-25 05:31:50|41565|41545|41570|41550|41570|41550|41562.5|41542.5|0
1732512720000|2024-11-25 05:32:00|41567.5|41547.5|41562.6|41542.6|41567.5|41547.5|41562.6|41542.6|1
1732512730000|2024-11-25 05:32:10|41562.5|41542.5|41555|41535|41562.5|41542.5|41552.6|41532.6|4
1732512740000|2024-11-25 05:32:20|41557.5|41537.5|41557.5|41537.5|41557.6|41537.6|41555|41535|0
1732512750000|2024-11-25 05:32:30|41555|41535|41555|41535|41557.5|41537.5|41552.5|41532.5|2
1732512760000|2024-11-25 05:32:40|41555.1|41535.1|41557.5|41537.5|41557.5|41537.5|41552.5|41532.5|1
1732512770000|2024-11-25 05:32:50|41560|41540|41557.5|41537.5|41562.5|41542.5|41555|41535|0
1732512780000|2024-11-25 05:33:00|41555|41535|41552.5|41532.5|41560|41540|41552.5|41532.5|3
1732512790000|2024-11-25 05:33:10|41550|41530|41562.5|41542.5|41562.5|41542.5|41550|41530|0
1732512800000|2024-11-25 05:33:20|41560|41540|41575|41555|41575|41555|41560|41540|0
1732512810000|2024-11-25 05:33:30|41574.9|41554.9|41572.5|41552.5|41577.5|41557.5|41572.4|41552.4|5
1732512820000|2024-11-25 05:33:40|41570|41550|41572.5|41552.5|41572.5|41552.5|41570|41550|1
1732512830000|2024-11-25 05:33:50|41575|41555|41572.5|41552.5|41575|41555|41572.5|41552.5|0
1732512840000|2024-11-25 05:34:00|41570|41550|41565|41545|41572.5|41552.5|41562.5|41542.5|1
1732512850000|2024-11-25 05:34:10|41567.5|41547.5|41567.5|41547.5|41570|41550|41565|41545|0
1732512860000|2024-11-25 05:34:20|41570|41550|41572.5|41552.5|41572.5|41552.5|41565|41545|0
1732512870000|2024-11-25 05:34:30|41570|41550|41575|41555|41575|41555|41567.5|41547.5|1
1732512880000|2024-11-25 05:34:40|41572.5|41552.5|41577.6|41557.6|41577.6|41557.6|41572.5|41552.5|0
1732512890000|2024-11-25 05:34:50|41580|41560|41587.5|41567.5|41587.5|41567.5|41580|41560|1
1732512900000|2024-11-25 05:35:00|41587.6|41567.6|41587.5|41567.5|41590|41570|41587.5|41567.5|3
1732512910000|2024-11-25 05:35:10|41590|41570|41594.9|41574.9|41594.9|41574.9|41587.5|41567.5|0
1732512920000|2024-11-25 05:35:20|41595|41575|41592.4|41572.4|41597.5|41577.5|41592.4|41572.4|1
1732512930000|2024-11-25 05:35:30|41592.5|41572.5|41599.9|41579.9|41602.5|41582.5|41592.5|41572.5|1
1732512940000|2024-11-25 05:35:40|41600|41580|41597.4|41577.4|41600|41580|41594.9|41574.9|2
1732512950000|2024-11-25 05:35:50|41599.9|41579.9|41597.4|41577.4|41600|41580|41597.4|41577.4|1
1732512960000|2024-11-25 05:36:00|41597.5|41577.5|41602.5|41582.5|41602.5|41582.5|41597.4|41577.4|0
1732512970000|2024-11-25 05:36:10|41602.4|41582.4|41614.9|41594.9|41614.9|41594.9|41602.4|41582.4|1
1732512980000|2024-11-25 05:36:20|41612.5|41592.5|41612.4|41592.4|41614.9|41594.9|41607.5|41587.5|1
1732512990000|2024-11-25 05:36:30|41612.5|41592.5|41617.4|41597.4|41617.4|41597.4|41609.9|41589.9|4
1732513000000|2024-11-25 05:36:40|41620|41600|41622.4|41602.4|41624.9|41604.9|41620|41600|1
1732513010000|2024-11-25 05:36:50|41624.9|41604.9|41617.5|41597.5|41624.9|41604.9|41617.5|41597.5|4
1732513020000|2024-11-25 05:37:00|41617.4|41597.4|41617.4|41597.4|41622.4|41602.4|41617.4|41597.4|2
1732513030000|2024-11-25 05:37:10|41615|41595|41612.4|41592.4|41615|41595|41609.9|41589.9|2
1732513040000|2024-11-25 05:37:20|41610|41590|41607.4|41587.4|41610|41590|41607.4|41587.4|1
1732513050000|2024-11-25 05:37:30|||||||||3
1732513060000|2024-11-25 05:37:40|41609.9|41589.9|41614.9|41594.9|41614.9|41594.9|41609.9|41589.9|1
1732513070000|2024-11-25 05:37:50|41612.4|41592.4|41599.9|41579.9|41612.4|41592.4|41599.9|41579.9|1
1732513080000|2024-11-25 05:38:00|41597.5|41577.5|41605|41585|41605|41585|41597.5|41577.5|2
1732513090000|2024-11-25 05:38:10|41604.9|41584.9|41607.5|41587.5|41607.5|41587.5|41604.9|41584.9|0
1732513100000|2024-11-25 05:38:20|41609.9|41589.9|41607.5|41587.5|41610|41590|41607.5|41587.5|0
1732513110000|2024-11-25 05:38:30|41607.6|41587.6|41614.9|41594.9|41615|41595|41607.6|41587.6|2
1732513120000|2024-11-25 05:38:40|41612.5|41592.5|41612.5|41592.5|41615|41595|41612.5|41592.5|0
1732513130000|2024-11-25 05:38:50|41614.9|41594.9|41617.5|41597.5|41619.9|41599.9|41614.9|41594.9|0
1732513140000|2024-11-25 05:39:00|41619.9|41599.9|41612.5|41592.5|41619.9|41599.9|41612.5|41592.5|1
1732513150000|2024-11-25 05:39:10|41612.4|41592.4|41615|41595|41615|41595|41605|41585|4
1732513160000|2024-11-25 05:39:20|41617.4|41597.4|41617.4|41597.4|41617.5|41597.5|41614.9|41594.9|1
1732513170000|2024-11-25 05:39:30|41615|41595|41612.4|41592.4|41617.5|41597.5|41612.4|41592.4|1
1732513180000|2024-11-25 05:39:40|41614.9|41594.9|41614.9|41594.9|41615|41595|41614.9|41594.9|1
1732513190000|2024-11-25 05:39:50|41617.4|41597.4|41614.9|41594.9|41617.4|41597.4|41609.9|41589.9|2
1732513200000|2024-11-25 05:40:00|41615|41595|41614.9|41594.9|41617.5|41597.5|41612.5|41592.5|2
1732513210000|2024-11-25 05:40:10|41612.4|41592.4|41612.4|41592.4|41614.9|41594.9|41612.4|41592.4|2
1732513220000|2024-11-25 05:40:20|41612.3|41592.3|41604.9|41584.9|41612.3|41592.3|41604.9|41584.9|8
1732513230000|2024-11-25 05:40:30|41602.4|41582.4|41607.4|41587.4|41607.4|41587.4|41602.4|41582.4|0
1732513240000|2024-11-25 05:40:40|41604.9|41584.9|41604.9|41584.9|41607.4|41587.4|41604.9|41584.9|1
1732513250000|2024-11-25 05:40:50|41607.4|41587.4|41607.5|41587.5|41610|41590|41604.9|41584.9|0
1732513260000|2024-11-25 05:41:00|41610|41590|41622.5|41602.5|41625|41605|41610|41590|5
1732513270000|2024-11-25 05:41:10|41624.9|41604.9|41627.5|41607.5|41627.5|41607.5|41624.9|41604.9|2
1732513280000|2024-11-25 05:41:20|41625|41605|41625|41605|41625|41605|41625|41605|0
1732513290000|2024-11-25 05:41:30|41622.5|41602.5|41627.5|41607.5|41627.5|41607.5|41622.5|41602.5|1
1732513300000|2024-11-25 05:41:40|41630|41610|41627.5|41607.5|41630|41610|41627.5|41607.5|1
1732513310000|2024-11-25 05:41:50|41629.9|41609.9|41625|41605|41630|41610|41625|41605|5
1732513320000|2024-11-25 05:42:00|41622.5|41602.5|41622.5|41602.5|41625|41605|41622.5|41602.5|4
1732513330000|2024-11-25 05:42:10|41620|41600|41612.6|41592.6|41620|41600|41612.6|41592.6|2
1732513340000|2024-11-25 05:42:20|41615.1|41595.1|41615|41595|41617.5|41597.5|41612.6|41592.6|2
1732513350000|2024-11-25 05:42:30|41615.1|41595.1|41617.5|41597.5|41617.5|41597.5|41615|41595|1
1732513360000|2024-11-25 05:42:40|41617.6|41597.6|41612.6|41592.6|41617.6|41597.6|41612.6|41592.6|3
1732513370000|2024-11-25 05:42:50|41617.6|41597.6|41610.1|41590.1|41617.6|41597.6|41610.1|41590.1|10
1732513380000|2024-11-25 05:43:00|41607.6|41587.6|41600.1|41580.1|41610.1|41590.1|41600.1|41580.1|1
1732513400000|2024-11-25 05:43:20|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|2
1732513410000|2024-11-25 05:43:30|41600.1|41580.1|41597.5|41577.5|41600.1|41580.1|41597.5|41577.5|0
1732513420000|2024-11-25 05:43:40|41595.1|41575.1|41600.1|41580.1|41600.2|41580.2|41590.1|41570.1|0
1732513430000|2024-11-25 05:43:50|41597.6|41577.6|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|0
1732513440000|2024-11-25 05:44:00|41597.5|41577.5|41590.1|41570.1|41597.5|41577.5|41587.6|41567.6|1
1732513450000|2024-11-25 05:44:10|41590|41570|41582.6|41562.6|41590|41570|41580|41560|6
1732513460000|2024-11-25 05:44:20|41582.5|41562.5|41580|41560|41582.5|41562.5|41572.5|41552.5|0
1732513470000|2024-11-25 05:44:30|41577.5|41557.5|41577.5|41557.5|41580|41560|41575|41555|4
1732513480000|2024-11-25 05:44:40|41577.6|41557.6|41580.1|41560.1|41580.1|41560.1|41577.6|41557.6|0
1732513490000|2024-11-25 05:44:50|41580|41560|41580|41560|41580|41560|41580|41560|0
1732513500000|2024-11-25 05:45:00|41577.6|41557.6|41575.1|41555.1|41580|41560|41575|41555|8
1732513510000|2024-11-25 05:45:10|41575|41555|41575.1|41555.1|41577.6|41557.6|41575|41555|0
1732513520000|2024-11-25 05:45:20|41577.6|41557.6|41575.1|41555.1|41577.6|41557.6|41575.1|41555.1|1
1732513530000|2024-11-25 05:45:30|41572.6|41552.6|41577.6|41557.6|41577.6|41557.6|41572.6|41552.6|0
1732513540000|2024-11-25 05:45:40|41580.1|41560.1|41577.6|41557.6|41580.1|41560.1|41577.6|41557.6|0
1732513550000|2024-11-25 05:45:50|41577.7|41557.7|41577.6|41557.6|41580.1|41560.1|41577.6|41557.6|0
1732513560000|2024-11-25 05:46:00|41580.1|41560.1|41575.1|41555.1|41582.6|41562.6|41575.1|41555.1|0
1732513570000|2024-11-25 05:46:10|41572.6|41552.6|41572.6|41552.6|41575.1|41555.1|41572.6|41552.6|0
1732513580000|2024-11-25 05:46:20|41575.1|41555.1|41575.1|41555.1|41575.1|41555.1|41575.1|41555.1|1
1732513590000|2024-11-25 05:46:30|41572.6|41552.6|41575.1|41555.1|41575.1|41555.1|41572.6|41552.6|0
1732513600000|2024-11-25 05:46:40|41577.6|41557.6|41575.1|41555.1|41577.6|41557.6|41572.6|41552.6|0
1732513610000|2024-11-25 05:46:50|41577.6|41557.6|41577.6|41557.6|41577.6|41557.6|41575.1|41555.1|0
1732513620000|2024-11-25 05:47:00|41575.1|41555.1|41575.1|41555.1|41577.6|41557.6|41575.1|41555.1|0
1732513630000|2024-11-25 05:47:10|41577.6|41557.6|41577.6|41557.6|41577.6|41557.6|41575.1|41555.1|0
1732513640000|2024-11-25 05:47:20|41580.1|41560.1|41580.1|41560.1|41580.1|41560.1|41580.1|41560.1|0
1732513650000|2024-11-25 05:47:30|41582.6|41562.6|41580.1|41560.1|41582.6|41562.6|41580.1|41560.1|8
1732513660000|2024-11-25 05:47:40|41582.6|41562.6|41580.1|41560.1|41582.6|41562.6|41577.6|41557.6|1
1732513670000|2024-11-25 05:47:50|41577.6|41557.6|41575.1|41555.1|41580.1|41560.1|41575.1|41555.1|1
1732513680000|2024-11-25 05:48:00|41572.7|41552.7|41567.6|41547.6|41572.7|41552.7|41567.6|41547.6|3
1732513690000|2024-11-25 05:48:10|41567.5|41547.5|41565.1|41545.1|41567.6|41547.6|41562.6|41542.6|1
1732513700000|2024-11-25 05:48:20|41567.6|41547.6|41562.6|41542.6|41567.6|41547.6|41562.5|41542.5|2
1732513710000|2024-11-25 05:48:30|41562.5|41542.5|41565.1|41545.1|41567.6|41547.6|41562.5|41542.5|0
1732513720000|2024-11-25 05:48:40|41567.5|41547.5|41565|41545|41567.5|41547.5|41562.6|41542.6|0
1732513730000|2024-11-25 05:48:50|41565.1|41545.1|41570.1|41550.1|41570.1|41550.1|41565.1|41545.1|4
1732513740000|2024-11-25 05:49:00|41572.5|41552.5|41570|41550|41575.1|41555.1|41570|41550|2
1732513750000|2024-11-25 05:49:10|41567.6|41547.6|41570.1|41550.1|41572.6|41552.6|41567.6|41547.6|1
1732513760000|2024-11-25 05:49:20|41570|41550|41572.6|41552.6|41575|41555|41570|41550|1
1732513770000|2024-11-25 05:49:30|41575.1|41555.1|41577.5|41557.5|41580.1|41560.1|41575.1|41555.1|0
1732513780000|2024-11-25 05:49:40|41577.6|41557.6|41577.5|41557.5|41580.1|41560.1|41575|41555|11
1732513790000|2024-11-25 05:49:50|41580|41560|41577.6|41557.6|41580|41560|41577.5|41557.5|1
1732513800000|2024-11-25 05:50:00|41580|41560|41582.5|41562.5|41582.5|41562.5|41575|41555|0
1732513810000|2024-11-25 05:50:10|41580|41560|41587.5|41567.5|41587.5|41567.5|41580|41560|1
1732513820000|2024-11-25 05:50:20|41585.1|41565.1|41587.5|41567.5|41587.5|41567.5|41582.5|41562.5|1
1732513830000|2024-11-25 05:50:30|41590|41570|41602.5|41582.5|41602.5|41582.5|41590|41570|2
1732513840000|2024-11-25 05:50:40|41605|41585|41609.9|41589.9|41610|41590|41605|41585|1
1732513850000|2024-11-25 05:50:50|41612.4|41592.4|41607.5|41587.5|41612.4|41592.4|41607.5|41587.5|1
1732513860000|2024-11-25 05:51:00|41605|41585|41604.9|41584.9|41605|41585|41604.9|41584.9|0
1732513870000|2024-11-25 05:51:10|41602.4|41582.4|41595.1|41575.1|41602.4|41582.4|41595|41575|0
1732513880000|2024-11-25 05:51:20|41595|41575|41594.9|41574.9|41600|41580|41594.9|41574.9|2
1732513890000|2024-11-25 05:51:30|41592.5|41572.5|41590|41570|41592.5|41572.5|41587.5|41567.5|0
1732513900000|2024-11-25 05:51:40|41589.9|41569.9|41587.5|41567.5|41590|41570|41587.5|41567.5|3
1732513910000|2024-11-25 05:51:50|41587.4|41567.4|41582.5|41562.5|41587.5|41567.5|41582.5|41562.5|0
1732513920000|2024-11-25 05:52:00|41580.1|41560.1|41575|41555|41582.5|41562.5|41575|41555|3
1732513930000|2024-11-25 05:52:10|41574.9|41554.9|41574.9|41554.9|41575|41555|41574.9|41554.9|1
1732513940000|2024-11-25 05:52:20|41575|41555|41575|41555|41575|41555|41570|41550|1
1732513950000|2024-11-25 05:52:30|41572.5|41552.5|41577.5|41557.5|41577.5|41557.5|41572.5|41552.5|5
1732513960000|2024-11-25 05:52:40|41580|41560|41582.5|41562.5|41582.5|41562.5|41577.5|41557.5|1
1732513970000|2024-11-25 05:52:50|41580|41560|41575|41555|41580.1|41560.1|41572.5|41552.5|9
1732513980000|2024-11-25 05:53:00|41577.5|41557.5|41585.1|41565.1|41585.1|41565.1|41577.5|41557.5|2
1732513990000|2024-11-25 05:53:10|41585|41565|41585|41565|41587.5|41567.5|41582.5|41562.5|0
1732514000000|2024-11-25 05:53:20|41582.6|41562.6|41587.5|41567.5|41587.5|41567.5|41582.5|41562.5|2
1732514010000|2024-11-25 05:53:30|41587.6|41567.6|41587.5|41567.5|41590.1|41570.1|41587.5|41567.5|0
1732514020000|2024-11-25 05:53:40|41587.6|41567.6|41585.1|41565.1|41590.1|41570.1|41585.1|41565.1|0
1732514030000|2024-11-25 05:53:50|41587.5|41567.5|41587.6|41567.6|41590.1|41570.1|41585.1|41565.1|0
1732514040000|2024-11-25 05:54:00|41590|41570|41585.1|41565.1|41590|41570|41582.6|41562.6|0
1732514050000|2024-11-25 05:54:10|41587.5|41567.5|41585.1|41565.1|41587.6|41567.6|41585.1|41565.1|1
1732514060000|2024-11-25 05:54:20|41587.6|41567.6|41587.5|41567.5|41587.6|41567.6|41587.5|41567.5|0
1732514070000|2024-11-25 05:54:30|41585.1|41565.1|41582.6|41562.6|41587.6|41567.6|41582.6|41562.6|3
1732514080000|2024-11-25 05:54:40|41585.1|41565.1|41590.1|41570.1|41592.6|41572.6|41585.1|41565.1|2
1732514090000|2024-11-25 05:54:50|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41590|41570|0
1732514100000|2024-11-25 05:55:00|41585.1|41565.1|41587.6|41567.6|41587.6|41567.6|41582.6|41562.6|0
1732514110000|2024-11-25 05:55:10|41585.1|41565.1|41587.6|41567.6|41587.6|41567.6|41585.1|41565.1|1
1732514120000|2024-11-25 05:55:20|41582.6|41562.6|41580.1|41560.1|41585.1|41565.1|41577.6|41557.6|4
1732514130000|2024-11-25 05:55:30|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|41582.6|41562.6|1
1732514140000|2024-11-25 05:55:40|41587.6|41567.6|41592.6|41572.6|41595|41575|41587.6|41567.6|0
1732514150000|2024-11-25 05:55:50|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|41592.6|41572.6|0
1732514160000|2024-11-25 05:56:00|41595|41575|41597.6|41577.6|41597.6|41577.6|41592.6|41572.6|1
1732514170000|2024-11-25 05:56:10|41597.5|41577.5|41597.6|41577.6|41597.6|41577.6|41595|41575|0
1732514180000|2024-11-25 05:56:20|41597.5|41577.5|41597.5|41577.5|41597.6|41577.6|41595|41575|1
1732514190000|2024-11-25 05:56:30|41597.6|41577.6|41600|41580|41602.5|41582.5|41597.6|41577.6|0
1732514200000|2024-11-25 05:56:40|41602.5|41582.5|41605|41585|41605|41585|41600|41580|0
1732514210000|2024-11-25 05:56:50|41607.5|41587.5|41607.5|41587.5|41610|41590|41607.5|41587.5|0
1732514220000|2024-11-25 05:57:00|41607.6|41587.6|41620|41600|41620|41600|41607.6|41587.6|1
1732514230000|2024-11-25 05:57:10|41617.5|41597.5|41615|41595|41617.5|41597.5|41615|41595|0
1732514240000|2024-11-25 05:57:20|41612.5|41592.5|41607.5|41587.5|41612.5|41592.5|41607.5|41587.5|0
1732514250000|2024-11-25 05:57:30|41610|41590|41605|41585|41610|41590|41605|41585|3
1732514260000|2024-11-25 05:57:40|41607.5|41587.5|41605|41585|41607.5|41587.5|41605|41585|0
1732514270000|2024-11-25 05:57:50|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|4
1732514280000|2024-11-25 05:58:00|41600|41580|41600|41580|41600|41580|41600|41580|1
1732514290000|2024-11-25 05:58:10|41605|41585|41607.5|41587.5|41607.5|41587.5|41602.5|41582.5|2
1732514300000|2024-11-25 05:58:20|41605.1|41585.1|41612.5|41592.5|41612.6|41592.6|41605.1|41585.1|1
1732514310000|2024-11-25 05:58:30|41612.6|41592.6|41612.5|41592.5|41612.6|41592.6|41610|41590|0
1732514320000|2024-11-25 05:58:40|41615.1|41595.1|41615|41595|41617.6|41597.6|41612.6|41592.6|3
1732514330000|2024-11-25 05:58:50|41612.6|41592.6|41612.5|41592.5|41612.6|41592.6|41610.1|41590.1|0
1732514340000|2024-11-25 05:59:00|41610.1|41590.1|41610.1|41590.1|41612.5|41592.5|41605.1|41585.1|0
1732514350000|2024-11-25 05:59:10|41610|41590|41607.6|41587.6|41610|41590|41602.7|41582.7|4
1732514360000|2024-11-25 05:59:20|41610.1|41590.1|41610.1|41590.1|41612.6|41592.6|41607.6|41587.6|1
1732514370000|2024-11-25 05:59:30|41607.7|41587.7|41610.1|41590.1|41610.1|41590.1|41607.6|41587.6|0
1732514380000|2024-11-25 05:59:40|41607.6|41587.6|41605.1|41585.1|41607.7|41587.7|41605.1|41585.1|1
1732514390000|2024-11-25 05:59:50|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41605.1|41585.1|0
1732514400000|2024-11-25 06:00:00|41605.1|41585.1|41585|41565|41605.1|41585.1|41580|41560|33
1732514410000|2024-11-25 06:00:10|41582.6|41562.6|41575|41555|41582.6|41562.6|41575|41555|2
1732514420000|2024-11-25 06:00:20|41572.6|41552.6|41567.5|41547.5|41572.6|41552.6|41565.1|41545.1|11
1732514430000|2024-11-25 06:00:30|41570|41550|41572.5|41552.5|41572.5|41552.5|41567.5|41547.5|3
1732514440000|2024-11-25 06:00:40|41570|41550|41572.5|41552.5|41572.5|41552.5|41567.5|41547.5|4
1732514450000|2024-11-25 06:00:50|41570|41550|41565.1|41545.1|41570|41550|41565.1|41545.1|2
1732514460000|2024-11-25 06:01:00|41565|41545|41565|41545|41567.5|41547.5|41562.5|41542.5|2
1732514470000|2024-11-25 06:01:10|41565.1|41545.1|41565|41545|41567.5|41547.5|41565|41545|1
1732514480000|2024-11-25 06:01:20|41562.5|41542.5|41560|41540|41562.5|41542.5|41560|41540|2
1732514490000|2024-11-25 06:01:30|41557.6|41537.6|41562.5|41542.5|41565|41545|41557.5|41537.5|0
1732514500000|2024-11-25 06:01:40|41560|41540|41560|41540|41562.5|41542.5|41560|41540|2
1732514510000|2024-11-25 06:01:50|41557.5|41537.5|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|3
1732514520000|2024-11-25 06:02:00|41550.1|41530.1|41540|41520|41555|41535|41540|41520|10
1732514530000|2024-11-25 06:02:10|41537.5|41517.5|41535.1|41515.1|41537.5|41517.5|41530.1|41510.1|9
1732514540000|2024-11-25 06:02:20|41535|41515|41532.5|41512.5|41537.5|41517.5|41532.5|41512.5|2
1732514550000|2024-11-25 06:02:30|41530.1|41510.1|41512.5|41492.5|41530.1|41510.1|41510|41490|49
1732514560000|2024-11-25 06:02:40|41512.6|41492.6|41515|41495|41520|41500|41512.5|41492.5|6
1732514570000|2024-11-25 06:02:50|41514.9|41494.9|41510|41490|41514.9|41494.9|41507.5|41487.5|8
1732514580000|2024-11-25 06:03:00|41509.9|41489.9|41512.4|41492.4|41512.4|41492.4|41504.9|41484.9|2
1732514590000|2024-11-25 06:03:10|41509.9|41489.9|41502.4|41482.4|41509.9|41489.9|41502.4|41482.4|6
1732514600000|2024-11-25 06:03:20|41497.5|41477.5|41487.5|41467.5|41497.5|41477.5|41487.4|41467.4|7
1732514610000|2024-11-25 06:03:30|41487.4|41467.4|41492.4|41472.4|41492.4|41472.4|41485|41465|1
1732514620000|2024-11-25 06:03:40|41492.5|41472.5|41492.5|41472.5|41494.9|41474.9|41492.5|41472.5|0
1732514630000|2024-11-25 06:03:50|41490|41470|41495|41475|41495|41475|41490|41470|3
1732514640000|2024-11-25 06:04:00|41494.9|41474.9|41487.5|41467.5|41495|41475|41487.4|41467.4|11
1732514650000|2024-11-25 06:04:10|41487.4|41467.4|41475|41455|41487.4|41467.4|41472.6|41452.6|1
1732514660000|2024-11-25 06:04:20|41472.6|41452.6|41467.5|41447.5|41475|41455|41467.5|41447.5|5
1732514670000|2024-11-25 06:04:30|41462.6|41442.6|41477.4|41457.4|41477.5|41457.5|41462.5|41442.5|8
1732514680000|2024-11-25 06:04:40|41475|41455|41489.9|41469.9|41490|41470|41475|41455|12
1732514690000|2024-11-25 06:04:50|41490|41470|41489.9|41469.9|41492.4|41472.4|41485|41465|7
1732514700000|2024-11-25 06:05:00|41490|41470|41487.4|41467.4|41490|41470|41485|41465|3
1732514710000|2024-11-25 06:05:10|41485|41465|41474.9|41454.9|41485|41465|41474.9|41454.9|4
1732514720000|2024-11-25 06:05:20|41477.4|41457.4|41479.9|41459.9|41482.4|41462.4|41474.9|41454.9|3
1732514730000|2024-11-25 06:05:30|41482.4|41462.4|41490|41470|41492.4|41472.4|41482.4|41462.4|6
1732514740000|2024-11-25 06:05:40|41487.5|41467.5|41492.5|41472.5|41492.5|41472.5|41487.5|41467.5|7
1732514750000|2024-11-25 06:05:50|41495|41475|41497.5|41477.5|41500|41480|41495|41475|6
1732514760000|2024-11-25 06:06:00|41495|41475|41490|41470|41495|41475|41490|41470|4
1732514770000|2024-11-25 06:06:10|41492.5|41472.5|41487.5|41467.5|41492.5|41472.5|41487.5|41467.5|5
1732514780000|2024-11-25 06:06:20|41485|41465|41482.5|41462.5|41485|41465|41482.5|41462.5|0
1732514790000|2024-11-25 06:06:30|41485|41465|41480|41460|41485|41465|41480|41460|3
1732514800000|2024-11-25 06:06:40|41475|41455|41477.6|41457.6|41477.6|41457.6|41472.6|41452.6|1
1732514810000|2024-11-25 06:06:50|41480|41460|41480|41460|41482.5|41462.5|41480|41460|4
1732514820000|2024-11-25 06:07:00|41477.5|41457.5|41495.1|41475.1|41495.1|41475.1|41477.5|41457.5|13
1732514830000|2024-11-25 06:07:10|41497.5|41477.5|41502.6|41482.6|41507.6|41487.6|41497.5|41477.5|8
1732514840000|2024-11-25 06:07:20|41502.5|41482.5|41505.1|41485.1|41505.1|41485.1|41502.5|41482.5|3
1732514850000|2024-11-25 06:07:30|41507.5|41487.5|41510.1|41490.1|41510.1|41490.1|41507.5|41487.5|4
1732514860000|2024-11-25 06:07:40|41512.6|41492.6|41515.1|41495.1|41515.1|41495.1|41507.6|41487.6|4
1732514870000|2024-11-25 06:07:50|41520.1|41500.1|41525.1|41505.1|41525.1|41505.1|41520.1|41500.1|10
1732514880000|2024-11-25 06:08:00|41527.6|41507.6|41537.6|41517.6|41537.6|41517.6|41527.6|41507.6|4
1732514890000|2024-11-25 06:08:10|41535.1|41515.1|41542.6|41522.6|41545.1|41525.1|41535.1|41515.1|7
1732514900000|2024-11-25 06:08:20|41545.1|41525.1|41532.6|41512.6|41545.1|41525.1|41532.6|41512.6|3
1732514910000|2024-11-25 06:08:30|41535|41515|41535|41515|41540|41520|41535|41515|0
1732514920000|2024-11-25 06:08:40|41532.5|41512.5|41535|41515|41535.1|41515.1|41532.5|41512.5|3
1732514930000|2024-11-25 06:08:50|41537.5|41517.5|41545|41525|41545|41525|41535|41515|3
1732514940000|2024-11-25 06:09:00|41542.5|41522.5|41535.1|41515.1|41542.5|41522.5|41532.5|41512.5|2
1732514950000|2024-11-25 06:09:10|41535|41515|41535|41515|41535.1|41515.1|41530.1|41510.1|1
1732514960000|2024-11-25 06:09:20|41535.1|41515.1|41532.5|41512.5|41535.1|41515.1|41532.5|41512.5|0
1732514970000|2024-11-25 06:09:30|41535|41515|41537.5|41517.5|41537.5|41517.5|41530|41510|2
1732514980000|2024-11-25 06:09:40|41535|41515|41537.6|41517.6|41537.6|41517.6|41535|41515|0
1732514990000|2024-11-25 06:09:50|41540|41520|41547.5|41527.5|41547.5|41527.5|41540|41520|1
1732515000000|2024-11-25 06:10:00|41547.6|41527.6|41547.5|41527.5|41552.5|41532.5|41547.5|41527.5|15
1732515010000|2024-11-25 06:10:10|41549.9|41529.9|41554.9|41534.9|41554.9|41534.9|41547.5|41527.5|4
1732515020000|2024-11-25 06:10:20|41552.4|41532.4|41555|41535|41557.4|41537.4|41552.4|41532.4|1
1732515030000|2024-11-25 06:10:30|41554.9|41534.9|41554.9|41534.9|41557.5|41537.5|41554.9|41534.9|3
1732515040000|2024-11-25 06:10:40|41557.4|41537.4|41557.3|41537.3|41562.4|41542.4|41555|41535|1
1732515050000|2024-11-25 06:10:50|41557.4|41537.4|41555|41535|41557.4|41537.4|41554.9|41534.9|0
1732515060000|2024-11-25 06:11:00|41557.4|41537.4|41552.4|41532.4|41559.9|41539.9|41552.4|41532.4|2
1732515070000|2024-11-25 06:11:10|41550|41530|41552.4|41532.4|41552.4|41532.4|41547.5|41527.5|3
1732515080000|2024-11-25 06:11:20|41549.9|41529.9|41552.4|41532.4|41554.9|41534.9|41547.4|41527.4|5
1732515090000|2024-11-25 06:11:30|41549.9|41529.9|41547.4|41527.4|41549.9|41529.9|41547.4|41527.4|0
1732515100000|2024-11-25 06:11:40|41544.9|41524.9|41534.9|41514.9|41544.9|41524.9|41534.9|41514.9|0
1732515110000|2024-11-25 06:11:50|41537.4|41517.4|41527.4|41507.4|41537.4|41517.4|41527.4|41507.4|2
1732515120000|2024-11-25 06:12:00|41524.9|41504.9|41519.9|41499.9|41532.3|41512.3|41519.9|41499.9|8
1732515130000|2024-11-25 06:12:10|41517.4|41497.4|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|2
1732515140000|2024-11-25 06:12:20|41517.4|41497.4|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|1
1732515150000|2024-11-25 06:12:30|41514.9|41494.9|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|0
1732515160000|2024-11-25 06:12:40|41514.8|41494.8|41507.5|41487.5|41514.9|41494.9|41507.5|41487.5|2
1732515170000|2024-11-25 06:12:50|41505|41485|41507.4|41487.4|41507.4|41487.4|41502.4|41482.4|0
1732515180000|2024-11-25 06:13:00|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41500|41480|1
1732515190000|2024-11-25 06:13:10|41507.4|41487.4|41509.9|41489.9|41509.9|41489.9|41507.4|41487.4|1
1732515200000|2024-11-25 06:13:20|41507.5|41487.5|41517.4|41497.4|41519.9|41499.9|41507.5|41487.5|9
1732515210000|2024-11-25 06:13:30|41519.9|41499.9|41520|41500|41522.4|41502.4|41517.4|41497.4|0
1732515220000|2024-11-25 06:13:40|41522.4|41502.4|41522.4|41502.4|41524.9|41504.9|41519.9|41499.9|0
1732515230000|2024-11-25 06:13:50|41519.9|41499.9|41517.4|41497.4|41522.4|41502.4|41517.4|41497.4|3
1732515240000|2024-11-25 06:14:00|41514.9|41494.9|41509.9|41489.9|41514.9|41494.9|41509.9|41489.9|1
1732515250000|2024-11-25 06:14:10|41507.4|41487.4|41512.4|41492.4|41512.4|41492.4|41507.4|41487.4|1
1732515260000|2024-11-25 06:14:20|41510|41490|41514.9|41494.9|41517.3|41497.3|41510|41490|0
1732515270000|2024-11-25 06:14:30|41512.4|41492.4|41512.4|41492.4|41514.9|41494.9|41509.9|41489.9|3
1732515280000|2024-11-25 06:14:40|41509.9|41489.9|41514.9|41494.9|41514.9|41494.9|41509.9|41489.9|6
1732515290000|2024-11-25 06:14:50|41517.4|41497.4|41525|41505|41525|41505|41517.4|41497.4|13
1732515300000|2024-11-25 06:15:00|41522.5|41502.5|41520|41500|41522.5|41502.5|41520|41500|4
1732515310000|2024-11-25 06:15:10|41522.5|41502.5|41520|41500|41522.5|41502.5|41520|41500|0
1732515320000|2024-11-25 06:15:20|41517.5|41497.5|41527.5|41507.5|41530|41510|41517.5|41497.5|2
1732515330000|2024-11-25 06:15:30|41529.9|41509.9|41530|41510|41530|41510|41525|41505|1
1732515340000|2024-11-25 06:15:40|41532.5|41512.5|41534.9|41514.9|41535|41515|41530|41510|22
1732515350000|2024-11-25 06:15:50|41535|41515|41535|41515|41537.4|41517.4|41534.9|41514.9|2
1732515360000|2024-11-25 06:16:00|41534.9|41514.9|41544.9|41524.9|41544.9|41524.9|41534.9|41514.9|3
1732515370000|2024-11-25 06:16:10|41542.4|41522.4|41544.9|41524.9|41547.4|41527.4|41542.4|41522.4|2
1732515380000|2024-11-25 06:16:20|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41544.9|41524.9|0
1732515390000|2024-11-25 06:16:30|41549.9|41529.9|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|1
1732515400000|2024-11-25 06:16:40|41557.4|41537.4|41557.4|41537.4|41559.9|41539.9|41557.4|41537.4|1
1732515410000|2024-11-25 06:16:50|41559.9|41539.9|41555|41535|41559.9|41539.9|41554.9|41534.9|0
1732515420000|2024-11-25 06:17:00|41557.4|41537.4|41552.4|41532.4|41557.4|41537.4|41550|41530|4
1732515430000|2024-11-25 06:17:10|41549.9|41529.9|41552.5|41532.5|41552.5|41532.5|41549.9|41529.9|0
1732515440000|2024-11-25 06:17:20|41552.4|41532.4|41552.4|41532.4|41555|41535|41552.4|41532.4|1
1732515450000|2024-11-25 06:17:30|41547.5|41527.5|41545|41525|41547.5|41527.5|41545|41525|3
1732515460000|2024-11-25 06:17:40|41544.9|41524.9|41542.4|41522.4|41545|41525|41542.4|41522.4|1
1732515470000|2024-11-25 06:17:50|41544.9|41524.9|41547.5|41527.5|41547.5|41527.5|41542.5|41522.5|2
1732515480000|2024-11-25 06:18:00|41549.9|41529.9|41545|41525|41552.5|41532.5|41545|41525|0
1732515490000|2024-11-25 06:18:10|41542.5|41522.5|41540|41520|41542.5|41522.5|41540|41520|3
1732515500000|2024-11-25 06:18:20|41537.5|41517.5|41537.5|41517.5|41540|41520|41535|41515|2
1732515510000|2024-11-25 06:18:30|41540|41520|41532.5|41512.5|41540|41520|41532.5|41512.5|4
1732515520000|2024-11-25 06:18:40|41535|41515|41535.1|41515.1|41535.1|41515.1|41535|41515|1
1732515530000|2024-11-25 06:18:50|41537.5|41517.5|41535|41515|41537.6|41517.6|41535|41515|0
1732515540000|2024-11-25 06:19:00|41532.5|41512.5|41547.5|41527.5|41547.5|41527.5|41530|41510|4
1732515550000|2024-11-25 06:19:10|41545|41525|41547.6|41527.6|41550|41530|41545|41525|5
1732515560000|2024-11-25 06:19:20|41547.5|41527.5|41547.6|41527.6|41547.6|41527.6|41547.5|41527.5|0
1732515570000|2024-11-25 06:19:30|41550|41530|41550|41530|41550.1|41530.1|41545.1|41525.1|0
1732515580000|2024-11-25 06:19:40|41550.1|41530.1|41555|41535|41555|41535|41550|41530|0
1732515590000|2024-11-25 06:19:50|41557.5|41537.5|41555|41535|41560|41540|41555|41535|1
1732515600000|2024-11-25 06:20:00|41552.6|41532.6|41557.5|41537.5|41557.5|41537.5|41552.5|41532.5|1
1732515610000|2024-11-25 06:20:10|41557.6|41537.6|41565.1|41545.1|41565.1|41545.1|41557.5|41537.5|3
1732515620000|2024-11-25 06:20:20|41567.6|41547.6|41572.6|41552.6|41572.6|41552.6|41567.6|41547.6|1
1732515630000|2024-11-25 06:20:30|41572.7|41552.7|41597.6|41577.6|41597.6|41577.6|41572.6|41552.6|21
1732515640000|2024-11-25 06:20:40|41595.1|41575.1|41602.6|41582.6|41605|41585|41592.6|41572.6|8
1732515650000|2024-11-25 06:20:50|41600.1|41580.1|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|1
1732515660000|2024-11-25 06:21:00|41600.1|41580.1|41592.6|41572.6|41600.1|41580.1|41592.5|41572.5|3
1732515670000|2024-11-25 06:21:10|41590.1|41570.1|41590.1|41570.1|41590.1|41570.1|41585.2|41565.2|7
1732515680000|2024-11-25 06:21:20|41590|41570|41592.6|41572.6|41592.6|41572.6|41587.6|41567.6|2
1732515690000|2024-11-25 06:21:30|41587.6|41567.6|41587.6|41567.6|41587.6|41567.6|41587.5|41567.5|1
1732515700000|2024-11-25 06:21:40|41587.5|41567.5|41585|41565|41587.6|41567.6|41585|41565|2
1732515710000|2024-11-25 06:21:50|41582.6|41562.6|41585.1|41565.1|41587.6|41567.6|41582.6|41562.6|0
1732515720000|2024-11-25 06:22:00|41582.6|41562.6|41590.1|41570.1|41590.1|41570.1|41582.6|41562.6|2
1732515730000|2024-11-25 06:22:10|41595.1|41575.1|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|0
1732515740000|2024-11-25 06:22:20|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|0
1732515750000|2024-11-25 06:22:30|41600.1|41580.1|41605.1|41585.1|41605.1|41585.1|41600.1|41580.1|6
1732515760000|2024-11-25 06:22:40|41607.6|41587.6|41610|41590|41612.5|41592.5|41607.5|41587.5|3
1732515770000|2024-11-25 06:22:50|41610.1|41590.1|41610|41590|41612.5|41592.5|41607.5|41587.5|1
1732515780000|2024-11-25 06:23:00|41610.1|41590.1|41615|41595|41617.5|41597.5|41610|41590|3
1732515790000|2024-11-25 06:23:10|41612.6|41592.6|41622.6|41602.6|41622.6|41602.6|41610.1|41590.1|1
1732515800000|2024-11-25 06:23:20|41625|41605|41632.6|41612.6|41632.6|41612.6|41625|41605|6
1732515810000|2024-11-25 06:23:30|41635.1|41615.1|41632.6|41612.6|41635.1|41615.1|41630|41610|2
1732515820000|2024-11-25 06:23:40|41630.1|41610.1|41627.5|41607.5|41632.6|41612.6|41627.5|41607.5|6
1732515830000|2024-11-25 06:23:50|41625.1|41605.1|41625|41605|41627.5|41607.5|41622.6|41602.6|0
1732515840000|2024-11-25 06:24:00|41622.5|41602.5|41622.5|41602.5|41625|41605|41622.5|41602.5|3
1732515850000|2024-11-25 06:24:10|41620|41600|41617.6|41597.6|41622.5|41602.5|41617.6|41597.6|0
1732515860000|2024-11-25 06:24:20|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41612.6|41592.6|3
1732515870000|2024-11-25 06:24:30|41612.6|41592.6|41610.1|41590.1|41615.1|41595.1|41607.6|41587.6|6
1732515880000|2024-11-25 06:24:40|41612.5|41592.5|41612.6|41592.6|41615|41595|41610.1|41590.1|0
1732515890000|2024-11-25 06:24:50|41610.1|41590.1|41605.1|41585.1|41610.1|41590.1|41605.1|41585.1|0
1732515900000|2024-11-25 06:25:00|41607.6|41587.6|41612.6|41592.6|41612.6|41592.6|41605.1|41585.1|0
1732515910000|2024-11-25 06:25:10|41615.1|41595.1|41617.6|41597.6|41617.7|41597.7|41615.1|41595.1|1
1732515920000|2024-11-25 06:25:20|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|1
1732515930000|2024-11-25 06:25:30|41617.6|41597.6|41620.1|41600.1|41620.1|41600.1|41615.1|41595.1|1
1732515940000|2024-11-25 06:25:40|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41617.6|41597.6|3
1732515950000|2024-11-25 06:25:50|41625.1|41605.1|41625.1|41605.1|41627.6|41607.6|41622.6|41602.6|0
1732515960000|2024-11-25 06:26:00|41625.2|41605.2|41627.6|41607.6|41627.6|41607.6|41622.6|41602.6|1
1732515970000|2024-11-25 06:26:10|41630.1|41610.1|41640.1|41620.1|41640.1|41620.1|41630.1|41610.1|1
1732515980000|2024-11-25 06:26:20|41642.6|41622.6|41637.6|41617.6|41642.6|41622.6|41637.6|41617.6|3
1732515990000|2024-11-25 06:26:30|41635.1|41615.1|41640.1|41620.1|41640.1|41620.1|41630.1|41610.1|2
1732516000000|2024-11-25 06:26:40|41637.6|41617.6|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|1
1732516010000|2024-11-25 06:26:50|41640.2|41620.2|41640|41620|41642.6|41622.6|41640|41620|1
1732516020000|2024-11-25 06:27:00|41637.6|41617.6|41635|41615|41640|41620|41635|41615|3
1732516030000|2024-11-25 06:27:10|41635.1|41615.1|41637.5|41617.5|41642.6|41622.6|41635.1|41615.1|4
1732516040000|2024-11-25 06:27:20|41635|41615|41635|41615|41635|41615|41635|41615|0
1732516050000|2024-11-25 06:27:30|41632.5|41612.5|41635|41615|41635|41615|41632.5|41612.5|0
1732516060000|2024-11-25 06:27:40|41632.5|41612.5|41630|41610|41635|41615|41630|41610|3
1732516070000|2024-11-25 06:27:50|41630.1|41610.1|41630|41610|41632.5|41612.5|41630|41610|1
1732516080000|2024-11-25 06:28:00|41627.5|41607.5|41617.6|41597.6|41627.6|41607.6|41617.6|41597.6|16
1732516090000|2024-11-25 06:28:10|41617.5|41597.5|41617.6|41597.6|41620|41600|41617.5|41597.5|0
1732516100000|2024-11-25 06:28:20|41620|41600|41612.5|41592.5|41620|41600|41610|41590|2
1732516110000|2024-11-25 06:28:30|41612.6|41592.6|41615|41595|41615|41595|41612.5|41592.5|0
1732516120000|2024-11-25 06:28:40|41617.5|41597.5|41612.5|41592.5|41617.5|41597.5|41610.1|41590.1|1
1732516130000|2024-11-25 06:28:50|41612.6|41592.6|41612.5|41592.5|41615.1|41595.1|41612.5|41592.5|2
1732516140000|2024-11-25 06:29:00|41615|41595|41617.6|41597.6|41617.6|41597.6|41612.5|41592.5|0
1732516150000|2024-11-25 06:29:10|41620.1|41600.1|41617.6|41597.6|41620.1|41600.1|41617.6|41597.6|1
1732516160000|2024-11-25 06:29:20|41620.1|41600.1|41610.1|41590.1|41620.1|41600.1|41610.1|41590.1|2
1732516170000|2024-11-25 06:29:30|41607.6|41587.6|41610.1|41590.1|41610.1|41590.1|41602.5|41582.5|5
1732516180000|2024-11-25 06:29:40|41612.6|41592.6|41612.6|41592.6|41617.5|41597.5|41612.6|41592.6|0
1732516190000|2024-11-25 06:29:50|41612.5|41592.5|41597.6|41577.6|41612.5|41592.5|41597.6|41577.6|0
1732516200000|2024-11-25 06:30:00|41597.5|41577.5|41570|41550|41597.5|41577.5|41570|41550|5
1732516210000|2024-11-25 06:30:10|41570.1|41550.1|41582.6|41562.6|41585|41565|41570.1|41550.1|10
1732516220000|2024-11-25 06:30:20|41580.1|41560.1|41587.6|41567.6|41587.6|41567.6|41580.1|41560.1|0
1732516230000|2024-11-25 06:30:30|41590.1|41570.1|41587.6|41567.6|41590.1|41570.1|41587.6|41567.6|1
1732516240000|2024-11-25 06:30:40|41590.1|41570.1|41592.6|41572.6|41592.6|41572.6|41587.6|41567.6|6
1732516250000|2024-11-25 06:30:50|41590.1|41570.1|41592.6|41572.6|41592.6|41572.6|41590.1|41570.1|1
1732516260000|2024-11-25 06:31:00|41587.6|41567.6|41595.1|41575.1|41595.1|41575.1|41587.6|41567.6|7
1732516270000|2024-11-25 06:31:10|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|2
1732516280000|2024-11-25 06:31:20|41595.1|41575.1|41597.6|41577.6|41597.6|41577.6|41592.6|41572.6|0
1732516290000|2024-11-25 06:31:30|41595.1|41575.1|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|2
1732516300000|2024-11-25 06:31:40|41600.2|41580.2|41597.6|41577.6|41602.6|41582.6|41597.6|41577.6|0
1732516310000|2024-11-25 06:31:50|41600.1|41580.1|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|0
1732516320000|2024-11-25 06:32:00|41597.6|41577.6|41605.2|41585.2|41605.2|41585.2|41597.6|41577.6|6
1732516330000|2024-11-25 06:32:10|41605.1|41585.1|41610.2|41590.2|41615.1|41595.1|41605.1|41585.1|0
1732516340000|2024-11-25 06:32:20|41610.1|41590.1|41612.6|41592.6|41612.6|41592.6|41607.7|41587.7|6
1732516350000|2024-11-25 06:32:30|41610.1|41590.1|41612.7|41592.7|41612.7|41592.7|41610.1|41590.1|1
1732516360000|2024-11-25 06:32:40|41615.1|41595.1|41622.6|41602.6|41625.2|41605.2|41615.1|41595.1|4
1732516370000|2024-11-25 06:32:50|41622.7|41602.7|41627.6|41607.6|41627.7|41607.7|41622.7|41602.7|2
1732516380000|2024-11-25 06:33:00|41625.2|41605.2|41625.2|41605.2|41625.2|41605.2|41622.6|41602.6|10
1732516390000|2024-11-25 06:33:10|41627.7|41607.7|41625.2|41605.2|41627.7|41607.7|41622.7|41602.7|5
1732516400000|2024-11-25 06:33:20|41625.1|41605.1|41630.1|41610.1|41630.1|41610.1|41622.7|41602.7|2
1732516410000|2024-11-25 06:33:30|41632.6|41612.6|41642.7|41622.7|41645.2|41625.2|41632.6|41612.6|17
1732516420000|2024-11-25 06:33:40|41642.6|41622.6|41632.6|41612.6|41642.6|41622.6|41632.6|41612.6|0
1732516430000|2024-11-25 06:33:50|41630.1|41610.1|41615.2|41595.2|41630.1|41610.1|41615.2|41595.2|9
1732516440000|2024-11-25 06:34:00|41615.1|41595.1|41627.7|41607.7|41627.7|41607.7|41612.7|41592.7|8
1732516450000|2024-11-25 06:34:10|41625.2|41605.2|41627.7|41607.7|41627.7|41607.7|41622.7|41602.7|2
1732516460000|2024-11-25 06:34:20|41630.2|41610.2|41625.2|41605.2|41630.2|41610.2|41625.2|41605.2|2
1732516470000|2024-11-25 06:34:30|41622.7|41602.7|41617.7|41597.7|41622.7|41602.7|41617.7|41597.7|0
1732516480000|2024-11-25 06:34:40|41617.8|41597.8|41620.3|41600.3|41620.3|41600.3|41617.8|41597.8|2
1732516490000|2024-11-25 06:34:50|41617.8|41597.8|41617.8|41597.8|41620.3|41600.3|41617.8|41597.8|2
1732516500000|2024-11-25 06:35:00|41615.3|41595.3|41615.3|41595.3|41617.8|41597.8|41615.3|41595.3|1
1732516510000|2024-11-25 06:35:10|41617.8|41597.8|41620.3|41600.3|41620.3|41600.3|41617.8|41597.8|1
1732516520000|2024-11-25 06:35:20|41622.8|41602.8|41622.8|41602.8|41625.3|41605.3|41620.3|41600.3|2
1732516530000|2024-11-25 06:35:30|41620.3|41600.3|41625.3|41605.3|41625.3|41605.3|41620.3|41600.3|1
1732516540000|2024-11-25 06:35:40|41625.2|41605.2|41625.3|41605.3|41625.4|41605.4|41622.7|41602.7|0
1732516550000|2024-11-25 06:35:50|41625.4|41605.4|41630.2|41610.2|41630.2|41610.2|41625.3|41605.3|3
1732516560000|2024-11-25 06:36:00|41630.3|41610.3|41627.7|41607.7|41635.2|41615.2|41627.7|41607.7|12
1732516570000|2024-11-25 06:36:10|41625.3|41605.3|41625.2|41605.2|41630.2|41610.2|41625.2|41605.2|1
1732516580000|2024-11-25 06:36:20|41627.7|41607.7|41632.7|41612.7|41632.7|41612.7|41625.2|41605.2|3
1732516590000|2024-11-25 06:36:30|41635.2|41615.2|41640.2|41620.2|41640.2|41620.2|41635.2|41615.2|2
1732516600000|2024-11-25 06:36:40|41637.7|41617.7|41635.2|41615.2|41640.2|41620.2|41635.2|41615.2|0
1732516610000|2024-11-25 06:36:50|41632.7|41612.7|41632.6|41612.6|41632.7|41612.7|41627.7|41607.7|3
1732516620000|2024-11-25 06:37:00|41630.2|41610.2|41637.7|41617.7|41637.7|41617.7|41630.2|41610.2|1
1732516630000|2024-11-25 06:37:10|41635.2|41615.2|41632.7|41612.7|41635.2|41615.2|41630.3|41610.3|0
1732516640000|2024-11-25 06:37:20|41632.6|41612.6|41625.2|41605.2|41632.7|41612.7|41625.2|41605.2|1
1732516650000|2024-11-25 06:37:30|41627.7|41607.7|41627.7|41607.7|41627.7|41607.7|41625.2|41605.2|0
1732516660000|2024-11-25 06:37:40|41630.2|41610.2|41625.2|41605.2|41630.2|41610.2|41625.2|41605.2|0
1732516670000|2024-11-25 06:37:50|41627.6|41607.6|41625.2|41605.2|41627.7|41607.7|41625.2|41605.2|0
1732516680000|2024-11-25 06:38:00|41627.7|41607.7|41635.2|41615.2|41635.2|41615.2|41627.7|41607.7|1
1732516690000|2024-11-25 06:38:10|41632.7|41612.7|41632.7|41612.7|41632.7|41612.7|41632.7|41612.7|0
1732516700000|2024-11-25 06:38:20|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|0
1732516710000|2024-11-25 06:38:30|41637.7|41617.7|41637.7|41617.7|41640.2|41620.2|41637.7|41617.7|1
1732516720000|2024-11-25 06:38:40|41637.6|41617.6|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1732516730000|2024-11-25 06:38:50|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|0
1732516740000|2024-11-25 06:39:00|41632.7|41612.7|41635.2|41615.2|41637.7|41617.7|41632.7|41612.7|4
1732516750000|2024-11-25 06:39:10|41637.6|41617.6|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1732516760000|2024-11-25 06:39:20|41635.2|41615.2|41642.7|41622.7|41642.7|41622.7|41635.2|41615.2|1
1732516770000|2024-11-25 06:39:30|41640.2|41620.2|41642.6|41622.6|41642.7|41622.7|41637.7|41617.7|9
1732516780000|2024-11-25 06:39:40|41645.1|41625.1|41642.6|41622.6|41647.6|41627.6|41642.6|41622.6|0
1732516790000|2024-11-25 06:39:50|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1732516800000|2024-11-25 06:40:00|41650.1|41630.1|41655.1|41635.1|41655.1|41635.1|41650.1|41630.1|0
1732516810000|2024-11-25 06:40:10|41657.6|41637.6|41662.6|41642.6|41662.6|41642.6|41657.6|41637.6|3
1732516820000|2024-11-25 06:40:20|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|5
1732516830000|2024-11-25 06:40:30|41670.1|41650.1|41667.6|41647.6|41670.1|41650.1|41667.6|41647.6|3
1732516840000|2024-11-25 06:40:40|41665.1|41645.1|41660.1|41640.1|41665.1|41645.1|41660.1|41640.1|0
1732516850000|2024-11-25 06:40:50|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41655.1|41635.1|1
1732516860000|2024-11-25 06:41:00|41655.1|41635.1|41657.5|41637.5|41657.6|41637.6|41652.6|41632.6|1
1732516870000|2024-11-25 06:41:10|41655.2|41635.2|41657.6|41637.6|41657.6|41637.6|41652.6|41632.6|0
1732516880000|2024-11-25 06:41:20|41655.1|41635.1|41662.5|41642.5|41662.5|41642.5|41655.1|41635.1|2
1732516890000|2024-11-25 06:41:30|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|7
1732516900000|2024-11-25 06:41:40|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|0
1732516910000|2024-11-25 06:41:50|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1732516920000|2024-11-25 06:42:00|41670.1|41650.1|41670.1|41650.1|41675.1|41655.1|41667.6|41647.6|6
1732516930000|2024-11-25 06:42:10|41672.6|41652.6|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|1
1732516940000|2024-11-25 06:42:20|41672.6|41652.6|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|1
1732516950000|2024-11-25 06:42:30|41677.6|41657.6|41682.6|41662.6|41682.6|41662.6|41670.1|41650.1|3
1732516960000|2024-11-25 06:42:40|41685.1|41665.1|41687.6|41667.6|41687.6|41667.6|41682.6|41662.6|6
1732516970000|2024-11-25 06:42:50|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|5
1732516980000|2024-11-25 06:43:00|41690.1|41670.1|41695.2|41675.2|41695.2|41675.2|41690.1|41670.1|4
1732516990000|2024-11-25 06:43:10|41692.7|41672.7|41710.1|41690.1|41710.1|41690.1|41692.7|41672.7|14
1732517000000|2024-11-25 06:43:20|41710.2|41690.2|41700.2|41680.2|41715.1|41695.1|41700.2|41680.2|10
1732517010000|2024-11-25 06:43:30|41697.7|41677.7|41692.6|41672.6|41700.2|41680.2|41692.6|41672.6|4
1732517020000|2024-11-25 06:43:40|41695.1|41675.1|41697.6|41677.6|41697.6|41677.6|41695.1|41675.1|2
1732517030000|2024-11-25 06:43:50|41697.7|41677.7|41697.6|41677.6|41700.1|41680.1|41695.1|41675.1|8
1732517040000|2024-11-25 06:44:00|41695.1|41675.1|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|0
1732517050000|2024-11-25 06:44:10|41690.2|41670.2|41682.6|41662.6|41690.2|41670.2|41682.6|41662.6|1
1732517060000|2024-11-25 06:44:20|41680.2|41660.2|41672.6|41652.6|41680.2|41660.2|41672.6|41652.6|0
1732517070000|2024-11-25 06:44:30|41675.1|41655.1|41672.6|41652.6|41677.7|41657.7|41672.6|41652.6|1
1732517080000|2024-11-25 06:44:40|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|0
1732517090000|2024-11-25 06:44:50|41667.7|41647.7|41672.7|41652.7|41672.7|41652.7|41667.7|41647.7|0
1732517100000|2024-11-25 06:45:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|4
1732517110000|2024-11-25 06:45:10|41675.2|41655.2|41702.7|41682.7|41702.7|41682.7|41675.2|41655.2|2
1732517120000|2024-11-25 06:45:20|41705.1|41685.1|41705.2|41685.2|41707.6|41687.6|41702.7|41682.7|9
1732517130000|2024-11-25 06:45:30|41705.1|41685.1|41702.6|41682.6|41705.2|41685.2|41702.6|41682.6|0
1732517150000|2024-11-25 06:45:50|||||||||1
1732517160000|2024-11-25 06:46:00|41702.5|41682.5|41692.6|41672.6|41702.5|41682.5|41690.1|41670.1|2
1732517170000|2024-11-25 06:46:10|41690.1|41670.1|41690.1|41670.1|41692.6|41672.6|41690.1|41670.1|0
1732517180000|2024-11-25 06:46:20|41690.2|41670.2|41692.6|41672.6|41692.6|41672.6|41690.2|41670.2|4
1732517190000|2024-11-25 06:46:30|41692.7|41672.7|41692.7|41672.7|41697.6|41677.6|41692.6|41672.6|0
1732517200000|2024-11-25 06:46:40|41692.6|41672.6|41690.2|41670.2|41692.6|41672.6|41687.7|41667.7|1
1732517210000|2024-11-25 06:46:50|41690.1|41670.1|41692.7|41672.7|41692.7|41672.7|41690.1|41670.1|0
1732517220000|2024-11-25 06:47:00|41695.1|41675.1|41697.7|41677.7|41697.7|41677.7|41695.1|41675.1|1
1732517230000|2024-11-25 06:47:10|41700.1|41680.1|41687.6|41667.6|41700.1|41680.1|41687.6|41667.6|1
1732517240000|2024-11-25 06:47:20|41685.2|41665.2|41682.6|41662.6|41685.2|41665.2|41680.1|41660.1|0
1732517250000|2024-11-25 06:47:30|41682.7|41662.7|41687.6|41667.6|41687.6|41667.6|41682.7|41662.7|3
1732517260000|2024-11-25 06:47:40|41687.7|41667.7|41690.1|41670.1|41690.1|41670.1|41687.6|41667.6|0
1732517270000|2024-11-25 06:47:50|41687.7|41667.7|41692.7|41672.7|41695.1|41675.1|41687.6|41667.6|0
1732517280000|2024-11-25 06:48:00|41692.6|41672.6|41690.1|41670.1|41692.7|41672.7|41687.7|41667.7|3
1732517290000|2024-11-25 06:48:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|1
1732517300000|2024-11-25 06:48:20|41690.1|41670.1|41692.7|41672.7|41692.7|41672.7|41690.1|41670.1|6
1732517310000|2024-11-25 06:48:30|41695.1|41675.1|41692.7|41672.7|41695.1|41675.1|41692.6|41672.6|0
1732517320000|2024-11-25 06:48:40|41692.6|41672.6|41690.1|41670.1|41692.7|41672.7|41690.1|41670.1|1
1732517330000|2024-11-25 06:48:50|41687.7|41667.7|41682.6|41662.6|41687.7|41667.7|41682.6|41662.6|0
1732517340000|2024-11-25 06:49:00|41682.7|41662.7|41682.6|41662.6|41685.1|41665.1|41682.6|41662.6|0
1732517350000|2024-11-25 06:49:10|41685.1|41665.1|41682.6|41662.6|41685.1|41665.1|41680.1|41660.1|0
1732517360000|2024-11-25 06:49:20|41685.1|41665.1|41682.6|41662.6|41685.1|41665.1|41680.1|41660.1|0
1732517370000|2024-11-25 06:49:30|41680.1|41660.1|41677.7|41657.7|41682.7|41662.7|41677.7|41657.7|0
1732517380000|2024-11-25 06:49:40|41677.6|41657.6|41675.2|41655.2|41677.7|41657.7|41672.7|41652.7|0
1732517390000|2024-11-25 06:49:50|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1732517400000|2024-11-25 06:50:00|41677.6|41657.6|41677.7|41657.7|41680.2|41660.2|41675.2|41655.2|7
1732517410000|2024-11-25 06:50:10|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|2
1732517420000|2024-11-25 06:50:20|41670.2|41650.2|41667.7|41647.7|41672.7|41652.7|41667.6|41647.6|0
1732517430000|2024-11-25 06:50:30|41665.2|41645.2|41660.2|41640.2|41665.2|41645.2|41660.2|41640.2|1
1732517440000|2024-11-25 06:50:40|41660.3|41640.3|41662.7|41642.7|41662.7|41642.7|41660.3|41640.3|0
1732517450000|2024-11-25 06:50:50|41660.2|41640.2|41662.7|41642.7|41665.2|41645.2|41660.2|41640.2|0
1732517460000|2024-11-25 06:51:00|41660.2|41640.2|41667.7|41647.7|41667.7|41647.7|41660.2|41640.2|4
1732517470000|2024-11-25 06:51:10|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|1
1732517480000|2024-11-25 06:51:20|41672.7|41652.7|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1732517490000|2024-11-25 06:51:30|41672.7|41652.7|41672.7|41652.7|41675.2|41655.2|41670.2|41650.2|0
1732517500000|2024-11-25 06:51:40|41670.2|41650.2|41675.2|41655.2|41675.2|41655.2|41670.2|41650.2|1
1732517510000|2024-11-25 06:51:50|41672.8|41652.8|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|0
1732517520000|2024-11-25 06:52:00|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1732517530000|2024-11-25 06:52:10|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732517540000|2024-11-25 06:52:20|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|1
1732517550000|2024-11-25 06:52:30|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|0
1732517560000|2024-11-25 06:52:40|41670.3|41650.3|41677.7|41657.7|41677.8|41657.8|41670.3|41650.3|1
1732517570000|2024-11-25 06:52:50|41677.8|41657.8|41675.2|41655.2|41677.8|41657.8|41675.2|41655.2|0
1732517590000|2024-11-25 06:53:10|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1732517600000|2024-11-25 06:53:20|41672.7|41652.7|41672.7|41652.7|41675.2|41655.2|41670.2|41650.2|0
1732517610000|2024-11-25 06:53:30|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|0
1732517620000|2024-11-25 06:53:40|41670.2|41650.2|41675.2|41655.2|41675.2|41655.2|41670.2|41650.2|3
1732517630000|2024-11-25 06:53:50|41677.6|41657.6|41672.7|41652.7|41677.7|41657.7|41672.7|41652.7|0
1732517640000|2024-11-25 06:54:00|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|0
1732517650000|2024-11-25 06:54:10|41670.2|41650.2|41672.7|41652.7|41675.2|41655.2|41670.2|41650.2|0
1732517660000|2024-11-25 06:54:20|41670.2|41650.2|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1732517670000|2024-11-25 06:54:30|41667.7|41647.7|41672.6|41652.6|41672.6|41652.6|41667.7|41647.7|1
1732517680000|2024-11-25 06:54:40|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732517690000|2024-11-25 06:54:50|41672.6|41652.6|41672.7|41652.7|41672.7|41652.7|41670.1|41650.1|1
1732517700000|2024-11-25 06:55:00|41672.6|41652.6|41677.7|41657.7|41677.7|41657.7|41672.6|41652.6|2
1732517710000|2024-11-25 06:55:10|41680.1|41660.1|41687.6|41667.6|41687.6|41667.6|41680.1|41660.1|1
1732517720000|2024-11-25 06:55:20|41682.6|41662.6|41685.1|41665.1|41685.1|41665.1|41682.6|41662.6|6
1732517730000|2024-11-25 06:55:30|41682.6|41662.6|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|15
1732517740000|2024-11-25 06:55:40|41680.2|41660.2|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|0
1732517750000|2024-11-25 06:55:50|41680.2|41660.2|41677.7|41657.7|41682.7|41662.7|41677.7|41657.7|2
1732517760000|2024-11-25 06:56:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732517770000|2024-11-25 06:56:10|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732517780000|2024-11-25 06:56:20|41680.2|41660.2|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|0
1732517810000|2024-11-25 06:56:50|||||||||1
1732517820000|2024-11-25 06:57:00|41680.2|41660.2|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|7
1732517830000|2024-11-25 06:57:10|41682.6|41662.6|41680.1|41660.1|41682.7|41662.7|41680.1|41660.1|0
1732517840000|2024-11-25 06:57:20|41680.2|41660.2|41680.2|41660.2|41680.3|41660.3|41680.2|41660.2|12
1732517850000|2024-11-25 06:57:30|41677.8|41657.8|41680.2|41660.2|41680.2|41660.2|41677.8|41657.8|0
1732517860000|2024-11-25 06:57:40|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1732517870000|2024-11-25 06:57:50|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|1
1732517880000|2024-11-25 06:58:00|41685.2|41665.2|41680.2|41660.2|41685.2|41665.2|41680.2|41660.2|0
1732517890000|2024-11-25 06:58:10|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|3
1732517900000|2024-11-25 06:58:20|41685.2|41665.2|41685.1|41665.1|41685.2|41665.2|41685.1|41665.1|2
1732517910000|2024-11-25 06:58:30|41682.7|41662.7|41677.8|41657.8|41682.7|41662.7|41677.8|41657.8|0
1732517920000|2024-11-25 06:58:40|41680.2|41660.2|41677.8|41657.8|41680.2|41660.2|41677.8|41657.8|0
1732517930000|2024-11-25 06:58:50|41680.2|41660.2|41677.7|41657.7|41682.7|41662.7|41677.7|41657.7|1
1732517940000|2024-11-25 06:59:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732517950000|2024-11-25 06:59:10|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1732517960000|2024-11-25 06:59:20|41672.7|41652.7|41677.7|41657.7|41677.7|41657.7|41670.2|41650.2|2
1732517970000|2024-11-25 06:59:30|41675.3|41655.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732517980000|2024-11-25 06:59:40|41677.8|41657.8|41677.7|41657.7|41677.8|41657.8|41677.7|41657.7|2
1732517990000|2024-11-25 06:59:50|41675.2|41655.2|41672.7|41652.7|41677.7|41657.7|41667.8|41647.8|4
1732518000000|2024-11-25 07:00:00|41667.8|41647.8|41672.7|41652.7|41672.7|41652.7|41667.7|41647.7|4
1732518010000|2024-11-25 07:00:10|41670.3|41650.3|41670.2|41650.2|41675.2|41655.2|41670.2|41650.2|0
1732518020000|2024-11-25 07:00:20|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|1
1732518030000|2024-11-25 07:00:30|41677.7|41657.7|41677.9|41657.9|41677.9|41657.9|41675.2|41655.2|23
1732518040000|2024-11-25 07:00:40|41677.8|41657.8|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|0
1732518050000|2024-11-25 07:00:50|41675.4|41655.4|41672.9|41652.9|41677.8|41657.8|41672.8|41652.8|0
1732518060000|2024-11-25 07:01:00|41672.8|41652.8|41672.8|41652.8|41672.9|41652.9|41672.8|41652.8|9
1732518070000|2024-11-25 07:01:10|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|0
1732518080000|2024-11-25 07:01:20|||||||||1
1732518090000|2024-11-25 07:01:30|41677.8|41657.8|41680.3|41660.3|41680.3|41660.3|41677.8|41657.8|9
1732518100000|2024-11-25 07:01:40|41682.8|41662.8|41680.3|41660.3|41682.8|41662.8|41680.3|41660.3|2
1732518110000|2024-11-25 07:01:50|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41680.3|41660.3|0
1732518120000|2024-11-25 07:02:00|41685.3|41665.3|41690.3|41670.3|41690.3|41670.3|41685.3|41665.3|0
1732518130000|2024-11-25 07:02:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|3
1732518140000|2024-11-25 07:02:20|41695.2|41675.2|41687.8|41667.8|41695.2|41675.2|41687.8|41667.8|2
1732518150000|2024-11-25 07:02:30|41690.3|41670.3|41692.8|41672.8|41692.8|41672.8|41690.3|41670.3|4
1732518170000|2024-11-25 07:02:50|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|1
1732518180000|2024-11-25 07:03:00|||||||||7
1732518190000|2024-11-25 07:03:10|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|41687.8|41667.8|2
1732518200000|2024-11-25 07:03:20|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41687.8|41667.8|2
1732518210000|2024-11-25 07:03:30|41690.2|41670.2|41692.8|41672.8|41692.8|41672.8|41687.8|41667.8|3
1732518220000|2024-11-25 07:03:40|||||||||3
1732518230000|2024-11-25 07:03:50|||||||||2
1732518240000|2024-11-25 07:04:00|41695.3|41675.3|41697.7|41677.7|41697.8|41677.8|41695.3|41675.3|7
1732518250000|2024-11-25 07:04:10|41695.3|41675.3|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|5
1732518260000|2024-11-25 07:04:20|41695.3|41675.3|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|4
1732518270000|2024-11-25 07:04:30|||||||||2
1732518280000|2024-11-25 07:04:40|41690.3|41670.3|41687.8|41667.8|41690.3|41670.3|41687.8|41667.8|4
1732518290000|2024-11-25 07:04:50|41690.3|41670.3|41687.8|41667.8|41690.3|41670.3|41687.8|41667.8|3
1732518300000|2024-11-25 07:05:00|41685.3|41665.3|41677.8|41657.8|41685.3|41665.3|41677.8|41657.8|2
1732518310000|2024-11-25 07:05:10|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41677.8|41657.8|2
1732518320000|2024-11-25 07:05:20|||||||||6
1732518330000|2024-11-25 07:05:30|41680.2|41660.2|41675.3|41655.3|41680.3|41660.3|41672.8|41652.8|2
1732518340000|2024-11-25 07:05:40|41670.4|41650.4|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|9
1732518350000|2024-11-25 07:05:50|41672.9|41652.9|41672.8|41652.8|41675.3|41655.3|41672.8|41652.8|2
1732518360000|2024-11-25 07:06:00|41672.9|41652.9|41677.8|41657.8|41677.8|41657.8|41672.8|41652.8|4
1732518370000|2024-11-25 07:06:10|41680.3|41660.3|41685.3|41665.3|41685.3|41665.3|41680.3|41660.3|5
1732518380000|2024-11-25 07:06:20|41685.4|41665.4|41695.3|41675.3|41697.8|41677.8|41685.4|41665.4|11
1732518390000|2024-11-25 07:06:30|41692.8|41672.8|41697.8|41677.8|41697.8|41677.8|41692.8|41672.8|1
1732518400000|2024-11-25 07:06:40|41695.3|41675.3|41705.3|41685.3|41705.3|41685.3|41695.3|41675.3|14
1732518410000|2024-11-25 07:06:50|41707.8|41687.8|41712.7|41692.7|41712.7|41692.7|41707.7|41687.7|6
1732518420000|2024-11-25 07:07:00|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|41712.8|41692.8|5
1732518430000|2024-11-25 07:07:10|41715.2|41695.2|41712.7|41692.7|41715.2|41695.2|41712.7|41692.7|1
1732518440000|2024-11-25 07:07:20|41710.3|41690.3|41707.8|41687.8|41712.7|41692.7|41707.8|41687.8|4
1732518450000|2024-11-25 07:07:30|41707.7|41687.7|41702.7|41682.7|41707.7|41687.7|41702.7|41682.7|2
1732518460000|2024-11-25 07:07:40|41702.8|41682.8|41702.7|41682.7|41702.8|41682.8|41702.7|41682.7|4
1732518470000|2024-11-25 07:07:50|41700.3|41680.3|41700.3|41680.3|41702.7|41682.7|41700.2|41680.2|3
1732518480000|2024-11-25 07:08:00|41700.2|41680.2|41697.8|41677.8|41700.2|41680.2|41697.8|41677.8|1
1732518490000|2024-11-25 07:08:10|41697.7|41677.7|41687.8|41667.8|41697.7|41677.7|41687.8|41667.8|21
1732518500000|2024-11-25 07:08:20|41692.7|41672.7|41692.8|41672.8|41692.8|41672.8|41690.3|41670.3|1
1732518510000|2024-11-25 07:08:30|41695.2|41675.2|41697.8|41677.8|41697.8|41677.8|41695.2|41675.2|2
1732518520000|2024-11-25 07:08:40|41697.7|41677.7|41692.8|41672.8|41697.7|41677.7|41692.8|41672.8|2
1732518530000|2024-11-25 07:08:50|41692.7|41672.7|41692.8|41672.8|41692.8|41672.8|41692.7|41672.7|1
1732518540000|2024-11-25 07:09:00|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|41690.3|41670.3|4
1732518550000|2024-11-25 07:09:10|41687.8|41667.8|41685.3|41665.3|41687.8|41667.8|41685.3|41665.3|3
1732518560000|2024-11-25 07:09:20|41687.8|41667.8|41690.3|41670.3|41690.3|41670.3|41687.8|41667.8|4
1732518570000|2024-11-25 07:09:30|41687.8|41667.8|41690.3|41670.3|41692.8|41672.8|41687.8|41667.8|2
1732518580000|2024-11-25 07:09:40|41692.8|41672.8|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|2
1732518590000|2024-11-25 07:09:50|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41692.8|41672.8|1
1732518600000|2024-11-25 07:10:00|41697.8|41677.8|41695.3|41675.3|41697.8|41677.8|41695.3|41675.3|2
1732518610000|2024-11-25 07:10:10|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|41692.8|41672.8|1
1732518620000|2024-11-25 07:10:20|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|1
1732518630000|2024-11-25 07:10:30|||||||||1
1732518640000|2024-11-25 07:10:40|41697.8|41677.8|41705.3|41685.3|41705.3|41685.3|41697.8|41677.8|4
1732518650000|2024-11-25 07:10:50|41707.8|41687.8|41702.9|41682.9|41707.8|41687.8|41702.9|41682.9|11
1732518660000|2024-11-25 07:11:00|41702.8|41682.8|41695.3|41675.3|41702.8|41682.8|41695.3|41675.3|1
1732518670000|2024-11-25 07:11:10|41692.8|41672.8|41690.3|41670.3|41692.8|41672.8|41687.9|41667.9|1
1732518680000|2024-11-25 07:11:20|41692.8|41672.8|41697.8|41677.8|41697.8|41677.8|41692.8|41672.8|4
1732518690000|2024-11-25 07:11:30|41697.7|41677.7|41697.8|41677.8|41697.8|41677.8|41692.8|41672.8|1
1732518700000|2024-11-25 07:11:40|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|41695.3|41675.3|0
1732518710000|2024-11-25 07:11:50|41692.8|41672.8|41687.8|41667.8|41692.8|41672.8|41687.8|41667.8|3
1732518720000|2024-11-25 07:12:00|41687.7|41667.7|41687.7|41667.7|41687.8|41667.8|41687.7|41667.7|3
1732518730000|2024-11-25 07:12:10|41687.8|41667.8|41685.2|41665.2|41687.8|41667.8|41685.2|41665.2|2
1732518740000|2024-11-25 07:12:20|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|3
1732518750000|2024-11-25 07:12:30|||||||||4
1732518760000|2024-11-25 07:12:40|||||||||1
1732518770000|2024-11-25 07:12:50|41680.2|41660.2|41677.8|41657.8|41680.2|41660.2|41675.2|41655.2|4
1732518780000|2024-11-25 07:13:00|41675.3|41655.3|41677.8|41657.8|41677.8|41657.8|41672.8|41652.8|8
1732518790000|2024-11-25 07:13:10|41680.2|41660.2|41677.8|41657.8|41680.2|41660.2|41677.8|41657.8|1
1732518800000|2024-11-25 07:13:20|41675.3|41655.3|41675.2|41655.2|41675.3|41655.3|41672.8|41652.8|5
1732518810000|2024-11-25 07:13:30|41675.3|41655.3|41672.8|41652.8|41675.3|41655.3|41672.7|41652.7|4
1732518820000|2024-11-25 07:13:40|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|1
1732518830000|2024-11-25 07:13:50|41662.8|41642.8|41647.7|41627.7|41662.8|41642.8|41647.7|41627.7|15
1732518840000|2024-11-25 07:14:00|41647.6|41627.6|41642.7|41622.7|41647.6|41627.6|41640.2|41620.2|3
1732518850000|2024-11-25 07:14:10|41645.2|41625.2|41640.2|41620.2|41645.2|41625.2|41637.7|41617.7|4
1732518860000|2024-11-25 07:14:20|41637.8|41617.8|41637.8|41617.8|41642.7|41622.7|41637.7|41617.7|0
1732518870000|2024-11-25 07:14:30|41640.2|41620.2|41642.7|41622.7|41642.7|41622.7|41637.8|41617.8|1
1732518880000|2024-11-25 07:14:40|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|1
1732518890000|2024-11-25 07:14:50|41640.3|41620.3|41642.8|41622.8|41645.3|41625.3|41640.3|41620.3|1
1732518900000|2024-11-25 07:15:00|41645.2|41625.2|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1732518910000|2024-11-25 07:15:10|41647.8|41627.8|41650.3|41630.3|41650.3|41630.3|41647.8|41627.8|2
1732518920000|2024-11-25 07:15:20|41647.8|41627.8|41647.8|41627.8|41650.3|41630.3|41647.8|41627.8|3
1732518930000|2024-11-25 07:15:30|41647.7|41627.7|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|8
1732518940000|2024-11-25 07:15:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|0
1732518950000|2024-11-25 07:15:50|41647.8|41627.8|41650.2|41630.2|41650.2|41630.2|41647.8|41627.8|1
1732518960000|2024-11-25 07:16:00|41647.7|41627.7|41637.7|41617.7|41647.7|41627.7|41637.7|41617.7|11
1732518970000|2024-11-25 07:16:10|41635.2|41615.2|41637.8|41617.8|41637.8|41617.8|41635.2|41615.2|0
1732518980000|2024-11-25 07:16:20|41637.7|41617.7|41640.3|41620.3|41640.3|41620.3|41635.3|41615.3|3
1732518990000|2024-11-25 07:16:30|41637.8|41617.8|41637.8|41617.8|41637.9|41617.9|41637.8|41617.8|2
1732519000000|2024-11-25 07:16:40|41637.9|41617.9|41637.8|41617.8|41637.9|41617.9|41635.4|41615.4|0
1732519010000|2024-11-25 07:16:50|41635.4|41615.4|41640.3|41620.3|41640.3|41620.3|41635.4|41615.4|1
1732519020000|2024-11-25 07:17:00|41637.8|41617.8|41647.8|41627.8|41647.8|41627.8|41637.8|41617.8|3
1732519030000|2024-11-25 07:17:10|41647.9|41627.9|41642.8|41622.8|41647.9|41627.9|41642.8|41622.8|2
1732519040000|2024-11-25 07:17:20|41640.4|41620.4|41640.3|41620.3|41640.4|41620.4|41640.3|41620.3|1
1732519060000|2024-11-25 07:17:40|41637.8|41617.8|41642.8|41622.8|41642.8|41622.8|41637.8|41617.8|1
1732519070000|2024-11-25 07:17:50|||||||||1
1732519080000|2024-11-25 07:18:00|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41642.8|41622.8|1
1732519090000|2024-11-25 07:18:10|41642.8|41622.8|41645.3|41625.3|41645.3|41625.3|41642.8|41622.8|2
1732519100000|2024-11-25 07:18:20|41647.8|41627.8|41652.8|41632.8|41652.8|41632.8|41647.8|41627.8|7
1732519110000|2024-11-25 07:18:30|41650.3|41630.3|41657.8|41637.8|41657.8|41637.8|41650.3|41630.3|3
1732519120000|2024-11-25 07:18:40|41660.3|41640.3|41667.8|41647.8|41667.8|41647.8|41660.3|41640.3|0
1732519130000|2024-11-25 07:18:50|41670.3|41650.3|41677.8|41657.8|41677.8|41657.8|41670.3|41650.3|5
1732519140000|2024-11-25 07:19:00|41680.3|41660.3|41700.4|41680.4|41700.4|41680.4|41680.3|41660.3|4
1732519150000|2024-11-25 07:19:10|41697.9|41677.9|41687.9|41667.9|41702.9|41682.9|41687.9|41667.9|8
1732519160000|2024-11-25 07:19:20|41685.4|41665.4|41685.4|41665.4|41687.9|41667.9|41685.4|41665.4|1
1732519170000|2024-11-25 07:19:30|41682.9|41662.9|41677.9|41657.9|41682.9|41662.9|41677.9|41657.9|1
1732519180000|2024-11-25 07:19:40|41675.4|41655.4|41670.4|41650.4|41675.4|41655.4|41670.4|41650.4|0
1732519190000|2024-11-25 07:19:50|41667.9|41647.9|41667.9|41647.9|41670.4|41650.4|41667.9|41647.9|1
1732519200000|2024-11-25 07:20:00|41665.5|41645.5|41670.4|41650.4|41670.4|41650.4|41665.5|41645.5|1
1732519210000|2024-11-25 07:20:10|41672.9|41652.9|41672.9|41652.9|41672.9|41652.9|41670.3|41650.3|6
1732519220000|2024-11-25 07:20:20|41670.4|41650.4|41667.9|41647.9|41670.4|41650.4|41667.9|41647.9|1
1732519230000|2024-11-25 07:20:30|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|41665.4|41645.4|3
1732519240000|2024-11-25 07:20:40|41667.9|41647.9|41662.9|41642.9|41667.9|41647.9|41660.4|41640.4|2
1732519250000|2024-11-25 07:20:50|41660.4|41640.4|41662.9|41642.9|41662.9|41642.9|41660.4|41640.4|3
1732519260000|2024-11-25 07:21:00|41660.4|41640.4|41650.3|41630.3|41662.9|41642.9|41650.3|41630.3|4
1732519270000|2024-11-25 07:21:10|41647.9|41627.9|41642.9|41622.9|41647.9|41627.9|41642.9|41622.9|1
1732519280000|2024-11-25 07:21:20|41645.3|41625.3|41637.9|41617.9|41645.3|41625.3|41637.9|41617.9|0
1732519290000|2024-11-25 07:21:30|41635.4|41615.4|41635.4|41615.4|41637.9|41617.9|41635.4|41615.4|0
1732519300000|2024-11-25 07:21:40|41640.4|41620.4|41645.3|41625.3|41645.3|41625.3|41640.4|41620.4|3
1732519310000|2024-11-25 07:21:50|41645.4|41625.4|41652.8|41632.8|41652.8|41632.8|41645.4|41625.4|4
1732519320000|2024-11-25 07:22:00|41647.9|41627.9|41647.9|41627.9|41650.3|41630.3|41647.9|41627.9|1
1732519330000|2024-11-25 07:22:10|41645.4|41625.4|41642.9|41622.9|41645.4|41625.4|41642.9|41622.9|3
1732519340000|2024-11-25 07:22:20|41640.4|41620.4|41640.3|41620.3|41642.9|41622.9|41640.3|41620.3|2
1732519350000|2024-11-25 07:22:30|41640.4|41620.4|41635.4|41615.4|41640.4|41620.4|41635.4|41615.4|3
1732519360000|2024-11-25 07:22:40|41632.9|41612.9|41632.9|41612.9|41635.4|41615.4|41632.9|41612.9|1
1732519370000|2024-11-25 07:22:50|41630.4|41610.4|41622.9|41602.9|41630.4|41610.4|41622.9|41602.9|8
1732519380000|2024-11-25 07:23:00|41620.4|41600.4|41615.4|41595.4|41620.4|41600.4|41615.4|41595.4|3
1732519390000|2024-11-25 07:23:10|41612.9|41592.9|41595.4|41575.4|41612.9|41592.9|41595.4|41575.4|6
1732519400000|2024-11-25 07:23:20|41597.8|41577.8|41590.4|41570.4|41597.8|41577.8|41587.9|41567.9|2
1732519410000|2024-11-25 07:23:30|41587.9|41567.9|41582.9|41562.9|41587.9|41567.9|41582.9|41562.9|5
1732519420000|2024-11-25 07:23:40|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|7
1732519430000|2024-11-25 07:23:50|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|4
1732519440000|2024-11-25 07:24:00|41580.4|41560.4|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|7
1732519450000|2024-11-25 07:24:10|41583|41563|41590.4|41570.4|41590.4|41570.4|41583|41563|2
1732519460000|2024-11-25 07:24:20|41592.9|41572.9|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|0
1732519470000|2024-11-25 07:24:30|41592.9|41572.9|41595.5|41575.5|41597.9|41577.9|41592.9|41572.9|2
1732519480000|2024-11-25 07:24:40|41597.9|41577.9|41592.9|41572.9|41597.9|41577.9|41592.9|41572.9|3
1732519490000|2024-11-25 07:24:50|41590.5|41570.5|41592.9|41572.9|41592.9|41572.9|41590.5|41570.5|0
1732519500000|2024-11-25 07:25:00|41590.5|41570.5|41587.9|41567.9|41590.5|41570.5|41587.8|41567.8|1
1732519510000|2024-11-25 07:25:10|||||||||1
1732519530000|2024-11-25 07:25:30|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|0
1732519540000|2024-11-25 07:25:40|41587.9|41567.9|41590.4|41570.4|41590.5|41570.5|41585.5|41565.5|0
1732519550000|2024-11-25 07:25:50|41585.5|41565.5|41592.9|41572.9|41592.9|41572.9|41585.5|41565.5|2
1732519560000|2024-11-25 07:26:00|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|1
1732519570000|2024-11-25 07:26:10|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|0
1732519580000|2024-11-25 07:26:20|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|1
1732519590000|2024-11-25 07:26:30|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|0
1732519610000|2024-11-25 07:26:50|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|1
1732519620000|2024-11-25 07:27:00|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.8|41567.8|3
1732519630000|2024-11-25 07:27:10|41595.4|41575.4|41597.8|41577.8|41597.8|41577.8|41595.4|41575.4|4
1732519640000|2024-11-25 07:27:20|41597.9|41577.9|41600.4|41580.4|41600.4|41580.4|41597.9|41577.9|1
1732519650000|2024-11-25 07:27:30|41602.8|41582.8|41605.4|41585.4|41605.4|41585.4|41602.8|41582.8|4
1732519660000|2024-11-25 07:27:40|41607.9|41587.9|41605.5|41585.5|41610.4|41590.4|41605.4|41585.4|2
1732519670000|2024-11-25 07:27:50|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41607.9|41587.9|0
1732519680000|2024-11-25 07:28:00|41612.9|41592.9|41610.5|41590.5|41612.9|41592.9|41610.5|41590.5|0
1732519690000|2024-11-25 07:28:10|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|1
1732519700000|2024-11-25 07:28:20|41610.3|41590.3|41612.8|41592.8|41612.8|41592.8|41610.3|41590.3|1
1732519710000|2024-11-25 07:28:30|41612.9|41592.9|41597.9|41577.9|41612.9|41592.9|41597.9|41577.9|6
1732519730000|2024-11-25 07:28:50|41593|41573|41592.9|41572.9|41593|41573|41592.9|41572.9|0
1732519740000|2024-11-25 07:29:00|41590.4|41570.4|41577.9|41557.9|41590.4|41570.4|41577.9|41557.9|2
1732519750000|2024-11-25 07:29:10|41575.4|41555.4|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|0
1732519760000|2024-11-25 07:29:20|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41572.9|41552.9|0
1732519780000|2024-11-25 07:29:40|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41570.5|41550.5|2
1732519790000|2024-11-25 07:29:50|41572.9|41552.9|41575.5|41555.5|41575.5|41555.5|41572.9|41552.9|1
1732519800000|2024-11-25 07:30:00|41575.4|41555.4|41567.9|41547.9|41580.4|41560.4|41565.5|41545.5|11
1732519810000|2024-11-25 07:30:10|41568|41548|41567.9|41547.9|41568|41548|41567.9|41547.9|1
1732519820000|2024-11-25 07:30:20|41565.4|41545.4|41560.5|41540.5|41565.4|41545.4|41560.4|41540.4|6
1732519830000|2024-11-25 07:30:30|41563|41543|41560.5|41540.5|41563|41543|41560.4|41540.4|6
1732519840000|2024-11-25 07:30:40|41563|41543|41560.5|41540.5|41563|41543|41560.4|41540.4|1
1732519850000|2024-11-25 07:30:50|41560.4|41540.4|41560.4|41540.4|41560.5|41540.5|41560.4|41540.4|6
1732519860000|2024-11-25 07:31:00|41557.9|41537.9|41565.5|41545.5|41565.5|41545.5|41557.9|41537.9|6
1732519870000|2024-11-25 07:31:10|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|1
1732519880000|2024-11-25 07:31:20|||||||||5
1732519890000|2024-11-25 07:31:30|41562.9|41542.9|41560.5|41540.5|41565.4|41545.4|41560.5|41540.5|10
1732519900000|2024-11-25 07:31:40|41562.9|41542.9|41562.9|41542.9|41565.4|41545.4|41562.9|41542.9|0
1732519910000|2024-11-25 07:31:50|41560.4|41540.4|41562.9|41542.9|41562.9|41542.9|41557.9|41537.9|12
1732519920000|2024-11-25 07:32:00|41560.4|41540.4|41555.5|41535.5|41562.9|41542.9|41555.5|41535.5|13
1732519930000|2024-11-25 07:32:10|41557.9|41537.9|41555.5|41535.5|41557.9|41537.9|41555.5|41535.5|12
1732519940000|2024-11-25 07:32:20|41552.9|41532.9|41555.4|41535.4|41555.4|41535.4|41552.9|41532.9|6
1732519950000|2024-11-25 07:32:30|41557.9|41537.9|41563|41543|41563|41543|41557.9|41537.9|7
1732519960000|2024-11-25 07:32:40|41565.4|41545.4|41570.4|41550.4|41570.4|41550.4|41565.4|41545.4|2
1732519970000|2024-11-25 07:32:50|41575.4|41555.4|41580.4|41560.4|41580.4|41560.4|41572.9|41552.9|2
1732519980000|2024-11-25 07:33:00|41580.5|41560.5|41577.9|41557.9|41582.9|41562.9|41577.9|41557.9|5
1732519990000|2024-11-25 07:33:10|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|0
1732520000000|2024-11-25 07:33:20|41580.4|41560.4|41580.4|41560.4|41582.9|41562.9|41577.9|41557.9|10
1732520010000|2024-11-25 07:33:30|41580.3|41560.3|41572.9|41552.9|41580.4|41560.4|41572.9|41552.9|2
1732520020000|2024-11-25 07:33:40|41575.4|41555.4|41582.8|41562.8|41582.8|41562.8|41575.4|41555.4|3
1732520030000|2024-11-25 07:33:50|41585.3|41565.3|41585.3|41565.3|41587.8|41567.8|41585.3|41565.3|1
1732520040000|2024-11-25 07:34:00|41587.8|41567.8|41595.4|41575.4|41595.4|41575.4|41587.8|41567.8|2
1732520060000|2024-11-25 07:34:20|41597.9|41577.9|41610.4|41590.4|41610.4|41590.4|41597.9|41577.9|5
1732520070000|2024-11-25 07:34:30|41600.4|41580.4|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|2
1732520080000|2024-11-25 07:34:40|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|2
1732520090000|2024-11-25 07:34:50|41588|41568|41587.9|41567.9|41588|41568|41585.4|41565.4|0
1732520100000|2024-11-25 07:35:00|41592.9|41572.9|41592.9|41572.9|41595.4|41575.4|41592.9|41572.9|2
1732520110000|2024-11-25 07:35:10|41595.4|41575.4|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|0
1732520120000|2024-11-25 07:35:20|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|41600.4|41580.4|4
1732520130000|2024-11-25 07:35:30|41597.9|41577.9|41597.9|41577.9|41602.9|41582.9|41597.9|41577.9|0
1732520140000|2024-11-25 07:35:40|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|1
1732520150000|2024-11-25 07:35:50|41592.9|41572.9|41600.3|41580.3|41600.3|41580.3|41592.9|41572.9|3
1732520160000|2024-11-25 07:36:00|41600.4|41580.4|41605.4|41585.4|41605.4|41585.4|41600.4|41580.4|0
1732520170000|2024-11-25 07:36:10|41607.8|41587.8|41607.9|41587.9|41607.9|41587.9|41607.8|41587.8|4
1732520180000|2024-11-25 07:36:20|41605.4|41585.4|41605.3|41585.3|41607.9|41587.9|41605.3|41585.3|0
1732520190000|2024-11-25 07:36:30|41600.4|41580.4|41605.4|41585.4|41605.4|41585.4|41600.4|41580.4|99
1732520200000|2024-11-25 07:36:40|41607.9|41587.9|41610.4|41590.4|41610.4|41590.4|41607.9|41587.9|0
1732520210000|2024-11-25 07:36:50|41615.3|41595.3|41617.8|41597.8|41617.8|41597.8|41610.4|41590.4|7
1732520220000|2024-11-25 07:37:00|41617.9|41597.9|41642.8|41622.8|41642.8|41622.8|41617.9|41597.9|4
1732520230000|2024-11-25 07:37:10|41637.9|41617.9|41635.4|41615.4|41637.9|41617.9|41635.4|41615.4|1
1732520240000|2024-11-25 07:37:20|||||||||1
1732520250000|2024-11-25 07:37:30|41632.9|41612.9|41630.4|41610.4|41632.9|41612.9|41630.4|41610.4|109
1732520260000|2024-11-25 07:37:40|41627.9|41607.9|41625.4|41605.4|41627.9|41607.9|41625.4|41605.4|0
1732520270000|2024-11-25 07:37:50|41620.5|41600.5|41622.9|41602.9|41622.9|41602.9|41620.4|41600.4|3
1732520280000|2024-11-25 07:38:00|41620.4|41600.4|41620.4|41600.4|41625.3|41605.3|41620.4|41600.4|1
1732520290000|2024-11-25 07:38:10|41622.9|41602.9|41627.8|41607.8|41627.8|41607.8|41620.4|41600.4|2
1732520300000|2024-11-25 07:38:20|41627.9|41607.9|41638|41618|41638|41618|41627.9|41607.9|2
1732520310000|2024-11-25 07:38:30|41637.9|41617.9|41627.9|41607.9|41637.9|41617.9|41627.8|41607.8|2
1732520320000|2024-11-25 07:38:40|41630.3|41610.3|41630.3|41610.3|41630.4|41610.4|41630.3|41610.3|0
1732520330000|2024-11-25 07:38:50|41630.4|41610.4|41627.8|41607.8|41635.3|41615.3|41627.8|41607.8|1
1732520340000|2024-11-25 07:39:00|41627.9|41607.9|41625.4|41605.4|41627.9|41607.9|41625.4|41605.4|0
1732520350000|2024-11-25 07:39:10|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|1
1732520360000|2024-11-25 07:39:20|41625.4|41605.4|41617.9|41597.9|41627.9|41607.9|41617.9|41597.9|0
1732520370000|2024-11-25 07:39:30|41615.4|41595.4|41617.9|41597.9|41617.9|41597.9|41615.4|41595.4|0
1732520380000|2024-11-25 07:39:40|41612.9|41592.9|41615.4|41595.4|41615.4|41595.4|41612.9|41592.9|1
1732520390000|2024-11-25 07:39:50|41612.9|41592.9|41612.9|41592.9|41615.5|41595.5|41612.9|41592.9|1
1732520400000|2024-11-25 07:40:00|41610.5|41590.5|41590.5|41570.5|41612.9|41592.9|41590.5|41570.5|33
1732520410000|2024-11-25 07:40:10|41587.9|41567.9|41583|41563|41587.9|41567.9|41580.4|41560.4|0
1732520420000|2024-11-25 07:40:20|41582.9|41562.9|41570.5|41550.5|41582.9|41562.9|41570.5|41550.5|0
1732520430000|2024-11-25 07:40:30|41570.4|41550.4|41583|41563|41583|41563|41565.4|41545.4|6
1732520440000|2024-11-25 07:40:40|41585.5|41565.5|41592.9|41572.9|41592.9|41572.9|41585.5|41565.5|1
1732520450000|2024-11-25 07:40:50|41595.4|41575.4|41605.4|41585.4|41605.4|41585.4|41595.4|41575.4|3
1732520460000|2024-11-25 07:41:00|41607.9|41587.9|41605.5|41585.5|41610.5|41590.5|41600.5|41580.5|4
1732520470000|2024-11-25 07:41:10|41610.4|41590.4|41615.4|41595.4|41615.4|41595.4|41610.4|41590.4|1
1732520480000|2024-11-25 07:41:20|41615.5|41595.5|41617.9|41597.9|41617.9|41597.9|41615.5|41595.5|1
1732520490000|2024-11-25 07:41:30|41618|41598|41615.5|41595.5|41620.4|41600.4|41615.5|41595.5|1
1732520500000|2024-11-25 07:41:40|41623|41603|41628|41608|41628.1|41608.1|41623|41603|3
1732520510000|2024-11-25 07:41:50|41630.5|41610.5|41620.4|41600.4|41630.5|41610.5|41620.4|41600.4|1
1732520520000|2024-11-25 07:42:00|41617.9|41597.9|41620.4|41600.4|41620.4|41600.4|41615.5|41595.5|0
1732520530000|2024-11-25 07:42:10|41615.4|41595.4|41620.4|41600.4|41620.4|41600.4|41615.4|41595.4|1
1732520540000|2024-11-25 07:42:20|41622.9|41602.9|41620.4|41600.4|41622.9|41602.9|41620.4|41600.4|0
1732520550000|2024-11-25 07:42:30|41620.3|41600.3|41620.4|41600.4|41620.5|41600.5|41620.3|41600.3|0
1732520560000|2024-11-25 07:42:40|41620.5|41600.5|41645.3|41625.3|41645.3|41625.3|41620.5|41600.5|4
1732520570000|2024-11-25 07:42:50|41645.4|41625.4|41645.3|41625.3|41645.4|41625.4|41645.3|41625.3|0
1732520580000|2024-11-25 07:43:00|41642.9|41622.9|41648|41628|41650.4|41630.4|41642.9|41622.9|0
1732520590000|2024-11-25 07:43:10|41650.4|41630.4|41645.3|41625.3|41650.4|41630.4|41645.3|41625.3|1
1732520600000|2024-11-25 07:43:20|41642.9|41622.9|41638|41618|41642.9|41622.9|41638|41618|0
1732520610000|2024-11-25 07:43:30|41637.9|41617.9|41640.3|41620.3|41640.3|41620.3|41635.3|41615.3|0
1732520620000|2024-11-25 07:43:40|41637.9|41617.9|41637.8|41617.8|41637.9|41617.9|41632.9|41612.9|3
1732520630000|2024-11-25 07:43:50|41632.9|41612.9|41630.4|41610.4|41637.9|41617.9|41630.4|41610.4|5
1732520640000|2024-11-25 07:44:00|41625.5|41605.5|41620.5|41600.5|41625.5|41605.5|41620.5|41600.5|0
1732520650000|2024-11-25 07:44:10|41623|41603|41615.4|41595.4|41623|41603|41615.4|41595.4|2
1732520660000|2024-11-25 07:44:20|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|0
1732520670000|2024-11-25 07:44:30|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|41617.9|41597.9|1
1732520680000|2024-11-25 07:44:40|41620.3|41600.3|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|1
1732520690000|2024-11-25 07:44:50|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|0
1732520700000|2024-11-25 07:45:00|41627.8|41607.8|41630.4|41610.4|41630.4|41610.4|41625.4|41605.4|2
1732520710000|2024-11-25 07:45:10|41632.9|41612.9|41637.9|41617.9|41640.4|41620.4|41630.4|41610.4|0
1732520720000|2024-11-25 07:45:20|41635.4|41615.4|41637.9|41617.9|41637.9|41617.9|41635.4|41615.4|1
1732520730000|2024-11-25 07:45:30|41638|41618|41630.4|41610.4|41638|41618|41630.4|41610.4|3
1732520740000|2024-11-25 07:45:40|41628|41608|41630.4|41610.4|41630.4|41610.4|41628|41608|0
1732520750000|2024-11-25 07:45:50|41632.9|41612.9|41635.4|41615.4|41635.4|41615.4|41632.9|41612.9|2
1732520760000|2024-11-25 07:46:00|41632.9|41612.9|41625.4|41605.4|41635.4|41615.4|41625.4|41605.4|1
1732520770000|2024-11-25 07:46:10|41622.9|41602.9|41620.4|41600.4|41625.4|41605.4|41620.4|41600.4|0
1732520790000|2024-11-25 07:46:30|41622.9|41602.9|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|1
1732520800000|2024-11-25 07:46:40|41625.4|41605.4|41627.9|41607.9|41627.9|41607.9|41625.4|41605.4|1
1732520810000|2024-11-25 07:46:50|41625.4|41605.4|41625.4|41605.4|41625.4|41605.4|41625.3|41605.3|10
1732520820000|2024-11-25 07:47:00|41627.9|41607.9|41630.4|41610.4|41630.4|41610.4|41627.9|41607.9|0
1732520830000|2024-11-25 07:47:10|41627.9|41607.9|41625.4|41605.4|41627.9|41607.9|41625.4|41605.4|1
1732520840000|2024-11-25 07:47:20|41627.9|41607.9|41622.9|41602.9|41627.9|41607.9|41622.9|41602.9|1
1732520850000|2024-11-25 07:47:30|41620.4|41600.4|41617.9|41597.9|41620.4|41600.4|41617.9|41597.9|0
1732520860000|2024-11-25 07:47:40|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|0
1732520870000|2024-11-25 07:47:50|41618|41598|41617.9|41597.9|41620.4|41600.4|41617.8|41597.8|1
1732520880000|2024-11-25 07:48:00|41617.8|41597.8|41617.9|41597.9|41617.9|41597.9|41612.9|41592.9|0
1732520890000|2024-11-25 07:48:10|41617.8|41597.8|41612.9|41592.9|41617.8|41597.8|41612.9|41592.9|0
1732520900000|2024-11-25 07:48:20|41615.5|41595.5|41612.9|41592.9|41615.5|41595.5|41612.9|41592.9|0
1732520910000|2024-11-25 07:48:30|41615.4|41595.4|41615.5|41595.5|41615.5|41595.5|41612.9|41592.9|0
1732520920000|2024-11-25 07:48:40|41617.9|41597.9|41620.5|41600.5|41620.5|41600.5|41615.4|41595.4|2
1732520930000|2024-11-25 07:48:50|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41620.4|41600.4|0
1732520940000|2024-11-25 07:49:00|41625.4|41605.4|41625.5|41605.5|41625.5|41605.5|41622.9|41602.9|0
1732520950000|2024-11-25 07:49:10|41632.9|41612.9|41638|41618|41638|41618|41632.9|41612.9|3
1732520960000|2024-11-25 07:49:20|41638.1|41618.1|41638|41618|41638.1|41618.1|41638|41618|1
1732520970000|2024-11-25 07:49:30|41640.5|41620.5|41653|41633|41653|41633|41640.5|41620.5|5
1732520980000|2024-11-25 07:49:40|41650.5|41630.5|41655.6|41635.6|41655.6|41635.6|41647.9|41627.9|8
1732520990000|2024-11-25 07:49:50|41655.5|41635.5|41655.5|41635.5|41658.1|41638.1|41655.5|41635.5|1
1732521000000|2024-11-25 07:50:00|41655.6|41635.6|41650.6|41630.6|41655.6|41635.6|41650.6|41630.6|7
1732521010000|2024-11-25 07:50:10|41650.5|41630.5|41650.5|41630.5|41650.6|41630.6|41648.1|41628.1|1
1732521020000|2024-11-25 07:50:20|41648|41628|41650.6|41630.6|41650.6|41630.6|41648|41628|3
1732521030000|2024-11-25 07:50:30|41648.1|41628.1|41643.1|41623.1|41648.1|41628.1|41638.1|41618.1|9
1732521040000|2024-11-25 07:50:40|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|41643.1|41623.1|0
1732521050000|2024-11-25 07:50:50|41643.1|41623.1|41658.1|41638.1|41658.1|41638.1|41643.1|41623.1|3
1732521060000|2024-11-25 07:51:00|41650.5|41630.5|41633.1|41613.1|41650.5|41630.5|41633.1|41613.1|27
1732521070000|2024-11-25 07:51:10|41633|41613|41625.5|41605.5|41633|41613|41625.5|41605.5|1
1732521080000|2024-11-25 07:51:20|41623.1|41603.1|41625.5|41605.5|41625.5|41605.5|41620.5|41600.5|0
1732521090000|2024-11-25 07:51:30|41623|41603|41615.5|41595.5|41623|41603|41615.5|41595.5|1
1732521100000|2024-11-25 07:51:40|41613|41593|41615.5|41595.5|41615.5|41595.5|41613|41593|0
1732521110000|2024-11-25 07:51:50|41613|41593|41615.5|41595.5|41615.5|41595.5|41613|41593|0
1732521120000|2024-11-25 07:52:00|41615.4|41595.4|41613|41593|41615.4|41595.4|41608|41588|4
1732521130000|2024-11-25 07:52:10|41615.4|41595.4|41615.4|41595.4|41615.4|41595.4|41615.4|41595.4|0
1732521140000|2024-11-25 07:52:20|41613|41593|41615.5|41595.5|41615.5|41595.5|41613|41593|0
1732521150000|2024-11-25 07:52:30|41618|41598|41618|41598|41618|41598|41618|41598|0
1732521160000|2024-11-25 07:52:40|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|0
1732521170000|2024-11-25 07:52:50|41618|41598|41623|41603|41623|41603|41618|41598|4
1732521180000|2024-11-25 07:53:00|41622.9|41602.9|41613|41593|41622.9|41602.9|41613|41593|3
1732521190000|2024-11-25 07:53:10|41615.6|41595.6|41613|41593|41615.6|41595.6|41612.9|41592.9|0
1732521200000|2024-11-25 07:53:20|41617.9|41597.9|41613|41593|41617.9|41597.9|41613|41593|2
1732521210000|2024-11-25 07:53:30|41615.5|41595.5|41605.5|41585.5|41615.5|41595.5|41605.4|41585.4|14
1732521220000|2024-11-25 07:53:40|41608|41588|41605.5|41585.5|41608|41588|41603|41583|0
1732521230000|2024-11-25 07:53:50|41603|41583|41600.5|41580.5|41605.5|41585.5|41600.5|41580.5|0
1732521240000|2024-11-25 07:54:00|41598|41578|41598|41578|41598|41578|41598|41578|2
1732521250000|2024-11-25 07:54:10|41597.9|41577.9|41588|41568|41597.9|41577.9|41588|41568|1
1732521260000|2024-11-25 07:54:20|41585.5|41565.5|41575.4|41555.4|41585.5|41565.5|41575.4|41555.4|8
1732521270000|2024-11-25 07:54:30|41577.9|41557.9|41575.4|41555.4|41577.9|41557.9|41575.4|41555.4|2
1732521280000|2024-11-25 07:54:40|41572.9|41552.9|41575.4|41555.4|41575.4|41555.4|41572.9|41552.9|1
1732521290000|2024-11-25 07:54:50|41573|41553|41572.9|41552.9|41573|41553|41572.9|41552.9|2
1732521300000|2024-11-25 07:55:00|41570.4|41550.4|41555.4|41535.4|41570.4|41550.4|41555.4|41535.4|5
1732521310000|2024-11-25 07:55:10|41553|41533|41552.9|41532.9|41553|41533|41552.9|41532.9|0
1732521320000|2024-11-25 07:55:20|41553|41533|41555.4|41535.4|41560.4|41540.4|41552.9|41532.9|1
1732521330000|2024-11-25 07:55:30|41558|41538|41565.5|41545.5|41565.5|41545.5|41558|41538|1
1732521340000|2024-11-25 07:55:40|41567.9|41547.9|41562.9|41542.9|41572.8|41552.8|41562.9|41542.9|2
1732521350000|2024-11-25 07:55:50|41560.5|41540.5|41563|41543|41563|41543|41558|41538|0
1732521360000|2024-11-25 07:56:00|41565.5|41545.5|41573|41553|41575.4|41555.4|41565.4|41545.4|2
1732521370000|2024-11-25 07:56:10|41575.4|41555.4|41577.9|41557.9|41577.9|41557.9|41572.9|41552.9|1
1732521380000|2024-11-25 07:56:20|41578|41558|41577.9|41557.9|41580.5|41560.5|41577.9|41557.9|0
1732521390000|2024-11-25 07:56:30|41577.8|41557.8|41570.4|41550.4|41577.9|41557.9|41570.4|41550.4|0
1732521400000|2024-11-25 07:56:40|41567.9|41547.9|41562.9|41542.9|41567.9|41547.9|41562.9|41542.9|1
1732521410000|2024-11-25 07:56:50|41565.4|41545.4|41567.9|41547.9|41572.9|41552.9|41565.4|41545.4|3
1732521420000|2024-11-25 07:57:00|41572.9|41552.9|41575.5|41555.5|41575.5|41555.5|41570.4|41550.4|3
1732521430000|2024-11-25 07:57:10|41575.6|41555.6|41577.9|41557.9|41580.5|41560.5|41575.5|41555.5|5
1732521440000|2024-11-25 07:57:20|41580.4|41560.4|41590.3|41570.3|41590.3|41570.3|41580.4|41560.4|1
1732521450000|2024-11-25 07:57:30|41587.9|41567.9|41570.4|41550.4|41587.9|41567.9|41570.4|41550.4|0
1732521460000|2024-11-25 07:57:40|41567.9|41547.9|41557.9|41537.9|41567.9|41547.9|41557.9|41537.9|0
1732521470000|2024-11-25 07:57:50|41560.4|41540.4|41567.9|41547.9|41567.9|41547.9|41555.4|41535.4|8
1732521480000|2024-11-25 07:58:00|41570.4|41550.4|41572.9|41552.9|41572.9|41552.9|41567.9|41547.9|0
1732521490000|2024-11-25 07:58:10|41577.9|41557.9|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|5
1732521500000|2024-11-25 07:58:20|41580.4|41560.4|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|0
1732521510000|2024-11-25 07:58:30|41592.9|41572.9|41605.4|41585.4|41605.4|41585.4|41592.9|41572.9|4
1732521520000|2024-11-25 07:58:40|41602.9|41582.9|41607.9|41587.9|41607.9|41587.9|41602.9|41582.9|1
1732521530000|2024-11-25 07:58:50|41605.4|41585.4|41602.9|41582.9|41607.9|41587.9|41602.9|41582.9|5
1732521540000|2024-11-25 07:59:00|41597.9|41577.9|41602.9|41582.9|41602.9|41582.9|41597.9|41577.9|0
1732521550000|2024-11-25 07:59:10|41603|41583|41600.4|41580.4|41603|41583|41600.4|41580.4|0
1732521560000|2024-11-25 07:59:20|41598|41578|41595.4|41575.4|41598|41578|41595.4|41575.4|0
1732521570000|2024-11-25 07:59:30|41593|41573|41592.9|41572.9|41593|41573|41592.9|41572.9|0
1732521580000|2024-11-25 07:59:40|41590.5|41570.5|41588|41568|41590.5|41570.5|41585.3|41565.3|6
1732521590000|2024-11-25 07:59:50|41585.4|41565.4|41575.5|41555.5|41585.4|41565.4|41575.5|41555.5|3
1732521600000|2024-11-25 08:00:00|41573|41553|41595.5|41575.5|41610.4|41590.4|41573|41553|23
1732521610000|2024-11-25 08:00:10|41598|41578|41620.4|41600.4|41620.4|41600.4|41598|41578|10
1732521620000|2024-11-25 08:00:20|41618|41598|41613|41593|41618|41598|41610.3|41590.3|4
1732521630000|2024-11-25 08:00:30|41610.5|41590.5|41600.5|41580.5|41613|41593|41600.5|41580.5|1
1732521640000|2024-11-25 08:00:40|41603|41583|41598|41578|41608|41588|41593|41573|2
1732521650000|2024-11-25 08:00:50|41600.4|41580.4|41595.4|41575.4|41600.4|41580.4|41595.4|41575.4|2
1732521660000|2024-11-25 08:01:00|41593|41573|41580.4|41560.4|41595.5|41575.5|41578|41558|9
1732521670000|2024-11-25 08:01:10|41577.9|41557.9|41560.5|41540.5|41577.9|41557.9|41560.4|41540.4|7
1732521680000|2024-11-25 08:01:20|41562.9|41542.9|41560.5|41540.5|41565.5|41545.5|41558|41538|5
1732521690000|2024-11-25 08:01:30|41558|41538|41553|41533|41558|41538|41553|41533|0
1732521700000|2024-11-25 08:01:40|41550.5|41530.5|41560.5|41540.5|41563|41543|41550.5|41530.5|2
1732521710000|2024-11-25 08:01:50|41563|41543|41568|41548|41570.4|41550.4|41563|41543|9
1732521720000|2024-11-25 08:02:00|41570.4|41550.4|41577.9|41557.9|41590.4|41570.4|41570.4|41550.4|10
1732521730000|2024-11-25 08:02:10|41575.4|41555.4|41568|41548|41575.4|41555.4|41567.9|41547.9|2
1732521740000|2024-11-25 08:02:20|41570.4|41550.4|41572.9|41552.9|41573|41553|41568|41548|3
1732521750000|2024-11-25 08:02:30|41570.5|41550.5|41575.4|41555.4|41575.5|41555.5|41565.5|41545.5|5
1732521760000|2024-11-25 08:02:40|41573|41553|41575.4|41555.4|41575.5|41555.5|41570.4|41550.4|2
1732521770000|2024-11-25 08:02:50|41573|41553|41570.4|41550.4|41575.4|41555.4|41567.9|41547.9|1
1732521780000|2024-11-25 08:03:00|41568|41548|41590.5|41570.5|41590.5|41570.5|41565.4|41545.4|5
1732521790000|2024-11-25 08:03:10|41592.9|41572.9|41590.4|41570.4|41592.9|41572.9|41587.9|41567.9|0
1732521800000|2024-11-25 08:03:20|41585.5|41565.5|41610.5|41590.5|41612.9|41592.9|41585.5|41565.5|3
1732521810000|2024-11-25 08:03:30|41612.9|41592.9|41610.5|41590.5|41615.5|41595.5|41610.5|41590.5|3
1732521820000|2024-11-25 08:03:40|41613|41593|41618|41598|41620.5|41600.5|41613|41593|2
1732521830000|2024-11-25 08:03:50|41615.5|41595.5|41603|41583|41618|41598|41603|41583|1
1732521840000|2024-11-25 08:04:00|41605.4|41585.4|41622.9|41602.9|41622.9|41602.9|41605.4|41585.4|0
1732521850000|2024-11-25 08:04:10|41620.4|41600.4|41612.9|41592.9|41620.4|41600.4|41612.9|41592.9|2
1732521860000|2024-11-25 08:04:20|41610.4|41590.4|41605.4|41585.4|41610.5|41590.5|41605.4|41585.4|0
1732521870000|2024-11-25 08:04:30|41602.9|41582.9|41595.6|41575.6|41605.6|41585.6|41595.6|41575.6|17
1732521880000|2024-11-25 08:04:40|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|0
1732521890000|2024-11-25 08:04:50|41590.6|41570.6|41593.1|41573.1|41595.6|41575.6|41590.6|41570.6|4
1732521900000|2024-11-25 08:05:00|41595.6|41575.6|41605.7|41585.7|41605.7|41585.7|41595.6|41575.6|3
1732521910000|2024-11-25 08:05:10|41608.1|41588.1|41605.6|41585.6|41613.1|41593.1|41605.6|41585.6|2
1732521920000|2024-11-25 08:05:20|41600.6|41580.6|41580.6|41560.6|41600.6|41580.6|41580.6|41560.6|2
1732521930000|2024-11-25 08:05:30|41580.5|41560.5|41563.1|41543.1|41580.5|41560.5|41563.1|41543.1|5
1732521940000|2024-11-25 08:05:40|41560.6|41540.6|41548.2|41528.2|41560.6|41540.6|41543.1|41523.1|5
1732521950000|2024-11-25 08:05:50|41550.6|41530.6|41533.1|41513.1|41553.1|41533.1|41530.5|41510.5|8
1732521960000|2024-11-25 08:06:00|41535.6|41515.6|41555.6|41535.6|41555.6|41535.6|41535.4|41515.4|3
1732521970000|2024-11-25 08:06:10|41553.1|41533.1|41548.1|41528.1|41560.5|41540.5|41548.1|41528.1|2
1732521980000|2024-11-25 08:06:20|41545.6|41525.6|41550.6|41530.6|41550.6|41530.6|41545.5|41525.5|1
1732521990000|2024-11-25 08:06:30|41553.1|41533.1|41550.5|41530.5|41555.5|41535.5|41548.1|41528.1|6
1732522000000|2024-11-25 08:06:40|41548.1|41528.1|41548.1|41528.1|41553.1|41533.1|41548.1|41528.1|1
1732522010000|2024-11-25 08:06:50|41550.6|41530.6|41550.5|41530.5|41550.6|41530.6|41545.6|41525.6|0
1732522020000|2024-11-25 08:07:00|41550.6|41530.6|41560.6|41540.6|41560.6|41540.6|41548.2|41528.2|10
1732522030000|2024-11-25 08:07:10|41563|41543|41573.1|41553.1|41573.1|41553.1|41558.1|41538.1|3
1732522040000|2024-11-25 08:07:20|41573|41553|41568.1|41548.1|41575.5|41555.5|41568.1|41548.1|6
1732522050000|2024-11-25 08:07:30|41570.5|41550.5|41570.5|41550.5|41570.6|41550.6|41568.1|41548.1|4
1732522060000|2024-11-25 08:07:40|41568.1|41548.1|41565.6|41545.6|41573.1|41553.1|41565.6|41545.6|0
1732522070000|2024-11-25 08:07:50|41568.1|41548.1|41568.1|41548.1|41570.6|41550.6|41565.6|41545.6|1
1732522080000|2024-11-25 08:08:00|41570.5|41550.5|41568|41548|41573.2|41553.2|41565.6|41545.6|9
1732522090000|2024-11-25 08:08:10|41563|41543|41555.5|41535.5|41563|41543|41555.5|41535.5|0
1732522100000|2024-11-25 08:08:20|41558.1|41538.1|41550.6|41530.6|41558.1|41538.1|41550.6|41530.6|6
1732522110000|2024-11-25 08:08:30|41553.1|41533.1|41528.2|41508.2|41553.1|41533.1|41528.2|41508.2|11
1732522120000|2024-11-25 08:08:40|41528.1|41508.1|41533|41513|41535.5|41515.5|41520.6|41500.6|1
1732522130000|2024-11-25 08:08:50|41530.5|41510.5|41543.1|41523.1|41543.1|41523.1|41525.5|41505.5|11
1732522140000|2024-11-25 08:09:00|41545.5|41525.5|41548.1|41528.1|41548.1|41528.1|41543|41523|3
1732522150000|2024-11-25 08:09:10|41548|41528|41543.1|41523.1|41548|41528|41540.5|41520.5|2
1732522160000|2024-11-25 08:09:20|41540.5|41520.5|41540.5|41520.5|41545.5|41525.5|41540.5|41520.5|1
1732522170000|2024-11-25 08:09:30|41540.6|41520.6|41535.6|41515.6|41540.6|41520.6|41535.5|41515.5|0
1732522180000|2024-11-25 08:09:40|41535.5|41515.5|41530.5|41510.5|41535.5|41515.5|41530.5|41510.5|1
1732522190000|2024-11-25 08:09:50|41528.1|41508.1|41528.1|41508.1|41530.6|41510.6|41525.6|41505.6|4
1732522200000|2024-11-25 08:10:00|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41525.5|41505.5|8
1732522210000|2024-11-25 08:10:10|41533|41513|41538|41518|41538.1|41518.1|41533|41513|2
1732522220000|2024-11-25 08:10:20|41537.9|41517.9|41535.5|41515.5|41538|41518|41535.5|41515.5|1
1732522230000|2024-11-25 08:10:30|41535.4|41515.4|41535.5|41515.5|41535.5|41515.5|41532.9|41512.9|0
1732522240000|2024-11-25 08:10:40|41533|41513|41538|41518|41538|41518|41533|41513|1
1732522250000|2024-11-25 08:10:50|41535.5|41515.5|41545.5|41525.5|41545.5|41525.5|41535.5|41515.5|1
1732522260000|2024-11-25 08:11:00|41545.6|41525.6|41565.5|41545.5|41565.5|41545.5|41545.6|41525.6|5
1732522270000|2024-11-25 08:11:10|41565.6|41545.6|41570.5|41550.5|41573|41553|41565.6|41545.6|3
1732522280000|2024-11-25 08:11:20|41570.4|41550.4|41568|41548|41570.4|41550.4|41567.9|41547.9|0
1732522290000|2024-11-25 08:11:30|41575.4|41555.4|41573|41553|41575.4|41555.4|41570.5|41550.5|2
1732522300000|2024-11-25 08:11:40|41570.5|41550.5|41565.5|41545.5|41570.5|41550.5|41565.4|41545.4|2
1732522310000|2024-11-25 08:11:50|41565.4|41545.4|41540.5|41520.5|41565.4|41545.4|41540.5|41520.5|4
1732522320000|2024-11-25 08:12:00|41543|41523|41538|41518|41543|41523|41538|41518|3
1732522330000|2024-11-25 08:12:10|41537.9|41517.9|41535.5|41515.5|41537.9|41517.9|41535.5|41515.5|6
1732522340000|2024-11-25 08:12:20|41538|41518|41538|41518|41538|41518|41533|41513|0
1732522350000|2024-11-25 08:12:30|41535.5|41515.5|41533|41513|41538|41518|41530.5|41510.5|1
1732522360000|2024-11-25 08:12:40|41532.9|41512.9|41525.5|41505.5|41533|41513|41520.5|41500.5|25
1732522370000|2024-11-25 08:12:50|41523|41503|41525.5|41505.5|41528|41508|41523|41503|10
1732522380000|2024-11-25 08:13:00|41525.6|41505.6|41525.5|41505.5|41528.1|41508.1|41525.5|41505.5|2
1732522390000|2024-11-25 08:13:10|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41515.6|41495.6|6
1732522400000|2024-11-25 08:13:20|41523.1|41503.1|41520.6|41500.6|41523.1|41503.1|41518.1|41498.1|3
1732522410000|2024-11-25 08:13:30|41518.1|41498.1|41523.1|41503.1|41523.1|41503.1|41518.1|41498.1|0
1732522420000|2024-11-25 08:13:40|41520.6|41500.6|41525.6|41505.6|41525.6|41505.6|41518.1|41498.1|0
1732522430000|2024-11-25 08:13:50|41523.1|41503.1|41528.1|41508.1|41528.1|41508.1|41520.6|41500.6|1
1732522440000|2024-11-25 08:14:00|41525.6|41505.6|41525.6|41505.6|41530.6|41510.6|41523.1|41503.1|0
1732522450000|2024-11-25 08:14:10|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528|41508|0
1732522460000|2024-11-25 08:14:20|41525.6|41505.6|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|0
1732522470000|2024-11-25 08:14:30|41523.1|41503.1|41515.6|41495.6|41523.1|41503.1|41515.6|41495.6|1
1732522480000|2024-11-25 08:14:40|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|1
1732522490000|2024-11-25 08:14:50|41510.6|41490.6|41515.6|41495.6|41523.1|41503.1|41508.1|41488.1|4
1732522500000|2024-11-25 08:15:00|41513.1|41493.1|41498.1|41478.1|41513.1|41493.1|41495.6|41475.6|4
1732522510000|2024-11-25 08:15:10|41495.6|41475.6|41505.6|41485.6|41505.6|41485.6|41488.2|41468.2|11
1732522520000|2024-11-25 08:15:20|41508.1|41488.1|41510.6|41490.6|41510.6|41490.6|41505.6|41485.6|8
1732522530000|2024-11-25 08:15:30|41508.1|41488.1|41503.1|41483.1|41508.1|41488.1|41503.1|41483.1|1
1732522540000|2024-11-25 08:15:40|41503|41483|41493.1|41473.1|41503.1|41483.1|41493.1|41473.1|0
1732522550000|2024-11-25 08:15:50|41490.6|41470.6|41493.1|41473.1|41495.6|41475.6|41488.1|41468.1|1
1732522560000|2024-11-25 08:16:00|41490.6|41470.6|41508.1|41488.1|41508.1|41488.1|41490.6|41470.6|1
1732522570000|2024-11-25 08:16:10|41508.2|41488.2|41513.1|41493.1|41513.1|41493.1|41508.1|41488.1|3
1732522580000|2024-11-25 08:16:20|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41505.6|41485.6|0
1732522590000|2024-11-25 08:16:30|41508.1|41488.1|41510.7|41490.7|41510.7|41490.7|41508.1|41488.1|1
1732522600000|2024-11-25 08:16:40|41510.6|41490.6|41510.7|41490.7|41513.1|41493.1|41510.6|41490.6|1
1732522610000|2024-11-25 08:16:50|41510.6|41490.6|41505.6|41485.6|41510.6|41490.6|41500.7|41480.7|3
1732522620000|2024-11-25 08:17:00|41503.1|41483.1|41503.1|41483.1|41505.6|41485.6|41498.1|41478.1|7
1732522630000|2024-11-25 08:17:10|41500.6|41480.6|41510.6|41490.6|41510.6|41490.6|41500.6|41480.6|2
1732522640000|2024-11-25 08:17:20|41515.6|41495.6|41515.6|41495.6|41523.1|41503.1|41515.6|41495.6|4
1732522650000|2024-11-25 08:17:30|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41508.1|41488.1|1
1732522660000|2024-11-25 08:17:40|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|0
1732522670000|2024-11-25 08:17:50|41510.5|41490.5|41510.6|41490.6|41510.6|41490.6|41508.1|41488.1|0
1732522680000|2024-11-25 08:18:00|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|1
1732522690000|2024-11-25 08:18:10|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|1
1732522700000|2024-11-25 08:18:20|41505.7|41485.7|41503|41483|41510.6|41490.6|41503|41483|0
1732522710000|2024-11-25 08:18:30|41505.5|41485.5|41510.6|41490.6|41510.6|41490.6|41505.5|41485.5|1
1732522720000|2024-11-25 08:18:40|41513|41493|41515.5|41495.5|41515.5|41495.5|41510.5|41490.5|4
1732522730000|2024-11-25 08:18:50|41513|41493|41513|41493|41515.6|41495.6|41510.6|41490.6|0
1732522740000|2024-11-25 08:19:00|41515.6|41495.6|41520.6|41500.6|41520.6|41500.6|41515.5|41495.5|2
1732522750000|2024-11-25 08:19:10|41523|41503|41518|41498|41523|41503|41518|41498|1
1732522760000|2024-11-25 08:19:20|41515.6|41495.6|41510.5|41490.5|41518|41498|41510.5|41490.5|0
1732522770000|2024-11-25 08:19:30|41508|41488|41505.5|41485.5|41508|41488|41505.5|41485.5|1
1732522780000|2024-11-25 08:19:40|41505.6|41485.6|41505.6|41485.6|41508|41488|41503|41483|1
1732522790000|2024-11-25 08:19:50|41508|41488|41505.5|41485.5|41508|41488|41505.5|41485.5|1
1732522800000|2024-11-25 08:20:00|41503|41483|41510.6|41490.6|41510.6|41490.6|41503|41483|0
1732522810000|2024-11-25 08:20:10|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|0
1732522820000|2024-11-25 08:20:20|41510.6|41490.6|41513|41493|41513.1|41493.1|41508|41488|2
1732522830000|2024-11-25 08:20:30|41510.6|41490.6|41508|41488|41512.9|41492.9|41505.5|41485.5|2
1732522840000|2024-11-25 08:20:40|41505.6|41485.6|41505.5|41485.5|41505.6|41485.6|41505.5|41485.5|0
1732522850000|2024-11-25 08:20:50|41503|41483|41502.9|41482.9|41503|41483|41502.9|41482.9|0
1732522860000|2024-11-25 08:21:00|41503|41483|41493.1|41473.1|41503|41483|41485.6|41465.6|4
1732522870000|2024-11-25 08:21:10|41498|41478|41495.6|41475.6|41500.5|41480.5|41495.6|41475.6|0
1732522880000|2024-11-25 08:21:20|41498|41478|41503|41483|41503|41483|41495.6|41475.6|2
1732522890000|2024-11-25 08:21:30|41503.1|41483.1|41515.6|41495.6|41518|41498|41503.1|41483.1|1
1732522900000|2024-11-25 08:21:40|41515.5|41495.5|41518|41498|41520.5|41500.5|41513.1|41493.1|0
1732522910000|2024-11-25 08:21:50|41520.5|41500.5|41523|41503|41523|41503|41520.5|41500.5|3
1732522920000|2024-11-25 08:22:00|41520.6|41500.6|41520.5|41500.5|41523|41503|41520.5|41500.5|2
1732522930000|2024-11-25 08:22:10|41520.6|41500.6|41520.6|41500.6|41523|41503|41520.5|41500.5|1
1732522940000|2024-11-25 08:22:20|41520.5|41500.5|41518.1|41498.1|41520.5|41500.5|41515.6|41495.6|0
1732522950000|2024-11-25 08:22:30|41518|41498|41515.5|41495.5|41518|41498|41515.5|41495.5|0
1732522960000|2024-11-25 08:22:40|41513|41493|41513|41493|41515.5|41495.5|41513|41493|0
1732522970000|2024-11-25 08:22:50|41510.6|41490.6|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|0
1732522980000|2024-11-25 08:23:00|41505.6|41485.6|41503.1|41483.1|41505.6|41485.6|41503|41483|4
1732522990000|2024-11-25 08:23:10|||||||||1
1732523000000|2024-11-25 08:23:20|41500.7|41480.7|41498.1|41478.1|41500.7|41480.7|41498.1|41478.1|1
1732523010000|2024-11-25 08:23:30|41500.6|41480.6|41508.1|41488.1|41508.1|41488.1|41500.6|41480.6|2
1732523020000|2024-11-25 08:23:40|41510.6|41490.6|41503.1|41483.1|41510.6|41490.6|41503.1|41483.1|0
1732523030000|2024-11-25 08:23:50|41505.6|41485.6|41495.6|41475.6|41505.6|41485.6|41495.6|41475.6|0
1732523040000|2024-11-25 08:24:00|41495.7|41475.7|41485.6|41465.6|41495.7|41475.7|41485.6|41465.6|3
1732523050000|2024-11-25 08:24:10|41483.1|41463.1|41485.6|41465.6|41485.6|41465.6|41483|41463|1
1732523060000|2024-11-25 08:24:20|41485.7|41465.7|41490.7|41470.7|41490.7|41470.7|41485.7|41465.7|0
1732523070000|2024-11-25 08:24:30|41493.1|41473.1|41503.2|41483.2|41505.6|41485.6|41493.1|41473.1|0
1732523080000|2024-11-25 08:24:40|41505.6|41485.6|41503.2|41483.2|41505.6|41485.6|41503.1|41483.1|0
1732523090000|2024-11-25 08:24:50|41503.1|41483.1|41505.6|41485.6|41508.1|41488.1|41503.1|41483.1|3
1732523100000|2024-11-25 08:25:00|41503.2|41483.2|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|1
1732523110000|2024-11-25 08:25:10|41508.1|41488.1|41505.6|41485.6|41508.1|41488.1|41500.6|41480.6|1
1732523120000|2024-11-25 08:25:20|41500.7|41480.7|41495.6|41475.6|41500.7|41480.7|41495.6|41475.6|1
1732523130000|2024-11-25 08:25:30|41495.7|41475.7|41495.6|41475.6|41498.1|41478.1|41493.1|41473.1|0
1732523140000|2024-11-25 08:25:40|41493.2|41473.2|41498.1|41478.1|41498.1|41478.1|41490.7|41470.7|4
1732523150000|2024-11-25 08:25:50|41498.2|41478.2|41495.7|41475.7|41498.2|41478.2|41495.6|41475.6|1
1732523160000|2024-11-25 08:26:00|41498.1|41478.1|41500.6|41480.6|41500.6|41480.6|41495.7|41475.7|0
1732523170000|2024-11-25 08:26:10|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41493.1|41473.1|5
1732523180000|2024-11-25 08:26:20|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41490.6|41470.6|3
1732523190000|2024-11-25 08:26:30|41490.6|41470.6|41500.6|41480.6|41500.6|41480.6|41490.6|41470.6|5
1732523200000|2024-11-25 08:26:40|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498|41478|5
1732523210000|2024-11-25 08:26:50|41500.6|41480.6|41500.5|41480.5|41503.1|41483.1|41500.5|41480.5|0
1732523220000|2024-11-25 08:27:00|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41498.1|41478.1|1
1732523230000|2024-11-25 08:27:10|41503|41483|41503.2|41483.2|41503.2|41483.2|41500.6|41480.6|3
1732523240000|2024-11-25 08:27:20|41505.6|41485.6|41510.5|41490.5|41510.5|41490.5|41505.6|41485.6|1
1732523250000|2024-11-25 08:27:30|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41505.6|41485.6|4
1732523260000|2024-11-25 08:27:40|41515.6|41495.6|41513.1|41493.1|41515.6|41495.6|41513.1|41493.1|1
1732523270000|2024-11-25 08:27:50|41515.6|41495.6|41518.1|41498.1|41518.1|41498.1|41513.1|41493.1|1
1732523280000|2024-11-25 08:28:00|41518.2|41498.2|41530.6|41510.6|41530.6|41510.6|41518.2|41498.2|6
1732523290000|2024-11-25 08:28:10|41530.7|41510.7|41523.2|41503.2|41533.1|41513.1|41523.2|41503.2|10
1732523300000|2024-11-25 08:28:20|41520.7|41500.7|41528.2|41508.2|41528.2|41508.2|41520.7|41500.7|0
1732523310000|2024-11-25 08:28:30|41525.6|41505.6|41525.6|41505.6|41528.2|41508.2|41525.6|41505.6|0
1732523320000|2024-11-25 08:28:40|41525.7|41505.7|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|1
1732523330000|2024-11-25 08:28:50|41530.6|41510.6|41533.1|41513.1|41533.1|41513.1|41530.6|41510.6|0
1732523340000|2024-11-25 08:29:00|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|0
1732523350000|2024-11-25 08:29:10|41535.7|41515.7|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|0
1732523360000|2024-11-25 08:29:20|41533.1|41513.1|41543.1|41523.1|41545.6|41525.6|41528.2|41508.2|9
1732523370000|2024-11-25 08:29:30|41543.2|41523.2|41535.5|41515.5|41548.1|41528.1|41535.5|41515.5|97
1732523380000|2024-11-25 08:29:40|41533.1|41513.1|41525.6|41505.6|41533.1|41513.1|41525.6|41505.6|2
1732523390000|2024-11-25 08:29:50|41525.5|41505.5|41525.6|41505.6|41525.6|41505.6|41525.5|41505.5|2
1732523400000|2024-11-25 08:30:00|41525.5|41505.5|41528.1|41508.1|41528.1|41508.1|41523|41503|6
1732523410000|2024-11-25 08:30:10|41530.5|41510.5|41530.5|41510.5|41530.6|41510.6|41525.6|41505.6|3
1732523420000|2024-11-25 08:30:20|41528.1|41508.1|41535.6|41515.6|41535.6|41515.6|41528.1|41508.1|1
1732523430000|2024-11-25 08:30:30|41533.1|41513.1|41533|41513|41533.1|41513.1|41530.5|41510.5|2
1732523440000|2024-11-25 08:30:40|41533.1|41513.1|41525.5|41505.5|41533.1|41513.1|41523.1|41503.1|0
1732523450000|2024-11-25 08:30:50|41523.1|41503.1|41522.9|41502.9|41523.1|41503.1|41522.9|41502.9|11
1732523460000|2024-11-25 08:31:00|41518|41498|41505.6|41485.6|41518|41498|41505.5|41485.5|14
1732523470000|2024-11-25 08:31:10|41505.5|41485.5|41505.6|41485.6|41505.6|41485.6|41505.5|41485.5|2
1732523480000|2024-11-25 08:31:20|41508.1|41488.1|41510.6|41490.6|41510.6|41490.6|41508.1|41488.1|2
1732523490000|2024-11-25 08:31:30|41513.1|41493.1|41515.5|41495.5|41515.6|41495.6|41510.6|41490.6|2
1732523500000|2024-11-25 08:31:40|41513|41493|41515.5|41495.5|41515.6|41495.6|41513|41493|3
1732523510000|2024-11-25 08:31:50|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|0
1732523520000|2024-11-25 08:32:00|41518.1|41498.1|41520.5|41500.5|41520.5|41500.5|41515.6|41495.6|1
1732523530000|2024-11-25 08:32:10|41520.6|41500.6|41518.1|41498.1|41523|41503|41518.1|41498.1|1
1732523540000|2024-11-25 08:32:20|41523|41503|41525.6|41505.6|41525.6|41505.6|41523|41503|0
1732523550000|2024-11-25 08:32:30|41528|41508|41528|41508|41530.5|41510.5|41528|41508|0
1732523560000|2024-11-25 08:32:40|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|0
1732523570000|2024-11-25 08:32:50|41523|41503|41528.2|41508.2|41528.2|41508.2|41523|41503|1
1732523580000|2024-11-25 08:33:00|41530.6|41510.6|41530.5|41510.5|41535.5|41515.5|41530.5|41510.5|3
1732523590000|2024-11-25 08:33:10|41533|41513|41530.6|41510.6|41533|41513|41528|41508|1
1732523600000|2024-11-25 08:33:20|41530.5|41510.5|41538|41518|41538|41518|41530.5|41510.5|4
1732523610000|2024-11-25 08:33:30|41540.5|41520.5|41548|41528|41548|41528|41540.5|41520.5|1
1732523620000|2024-11-25 08:33:40|41550.5|41530.5|41565.5|41545.5|41568|41548|41550.5|41530.5|10
1732523630000|2024-11-25 08:33:50|41563|41543|41565.6|41545.6|41565.6|41545.6|41560.6|41540.6|6
1732523640000|2024-11-25 08:34:00|41568|41548|41570.6|41550.6|41570.6|41550.6|41565.6|41545.6|3
1732523650000|2024-11-25 08:34:10|41570.5|41550.5|41573.1|41553.1|41573.1|41553.1|41570.5|41550.5|5
1732523660000|2024-11-25 08:34:20|41573|41553|41560.6|41540.6|41573|41553|41558.1|41538.1|1
1732523670000|2024-11-25 08:34:30|41558.1|41538.1|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|1
1732523680000|2024-11-25 08:34:40|41563.1|41543.1|41563.1|41543.1|41565.5|41545.5|41560.6|41540.6|1
1732523690000|2024-11-25 08:34:50|41560.6|41540.6|41565.5|41545.5|41565.5|41545.5|41560.6|41540.6|0
1732523700000|2024-11-25 08:35:00|41563.1|41543.1|41568|41548|41568|41548|41563|41543|3
1732523710000|2024-11-25 08:35:10|41563.1|41543.1|41565.6|41545.6|41568.1|41548.1|41563.1|41543.1|2
1732523720000|2024-11-25 08:35:20|41568|41548|41568|41548|41570.5|41550.5|41568|41548|2
1732523730000|2024-11-25 08:35:30|41568.1|41548.1|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|2
1732523740000|2024-11-25 08:35:40|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|2
1732523750000|2024-11-25 08:35:50|41570.6|41550.6|41570.6|41550.6|41573.1|41553.1|41570.6|41550.6|0
1732523760000|2024-11-25 08:36:00|41568.1|41548.1|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|1
1732523770000|2024-11-25 08:36:10|41568.1|41548.1|41568.1|41548.1|41570.6|41550.6|41568.1|41548.1|1
1732523780000|2024-11-25 08:36:20|41570.6|41550.6|41573.1|41553.1|41573.1|41553.1|41568.1|41548.1|4
1732523790000|2024-11-25 08:36:30|41570.6|41550.6|41570.6|41550.6|41573.1|41553.1|41570.6|41550.6|5
1732523800000|2024-11-25 08:36:40|41568.1|41548.1|41565.6|41545.6|41568.1|41548.1|41565.6|41545.6|1
1732523810000|2024-11-25 08:36:50|41565.5|41545.5|41560.6|41540.6|41565.5|41545.5|41560.6|41540.6|0
1732523820000|2024-11-25 08:37:00|41563|41543|41560.5|41540.5|41563|41543|41560.5|41540.5|1
1732523830000|2024-11-25 08:37:10|41558|41538|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|4
1732523840000|2024-11-25 08:37:20|41560.6|41540.6|41563.1|41543.1|41563.1|41543.1|41560.6|41540.6|1
1732523850000|2024-11-25 08:37:30|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|0
1732523860000|2024-11-25 08:37:40|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41570.6|41550.6|4
1732523870000|2024-11-25 08:37:50|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41573.1|41553.1|1
1732523880000|2024-11-25 08:38:00|41573.1|41553.1|41575.6|41555.6|41575.6|41555.6|41573.1|41553.1|1
1732523890000|2024-11-25 08:38:10|41575.7|41555.7|41578.1|41558.1|41578.1|41558.1|41575.7|41555.7|0
1732523900000|2024-11-25 08:38:20|41578.2|41558.2|41578.1|41558.1|41578.2|41558.2|41578.1|41558.1|4
1732523910000|2024-11-25 08:38:30|41575.6|41555.6|41573.2|41553.2|41575.6|41555.6|41573.2|41553.2|0
1732523920000|2024-11-25 08:38:40|41573.1|41553.1|41570.6|41550.6|41573.1|41553.1|41570.6|41550.6|0
1732523930000|2024-11-25 08:38:50|41570.5|41550.5|41565.6|41545.6|41570.5|41550.5|41565.5|41545.5|0
1732523940000|2024-11-25 08:39:00|41563.1|41543.1|41565.7|41545.7|41565.7|41545.7|41563.1|41543.1|1
1732523950000|2024-11-25 08:39:10|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41563.2|41543.2|1
1732523960000|2024-11-25 08:39:20|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|0
1732523970000|2024-11-25 08:39:30|41563.2|41543.2|41568.1|41548.1|41568.1|41548.1|41563.2|41543.2|6
1732523980000|2024-11-25 08:39:40|41565.6|41545.6|41565.7|41545.7|41565.7|41545.7|41565.6|41545.6|4
1732523990000|2024-11-25 08:39:50|41568.2|41548.2|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|0
1732524000000|2024-11-25 08:40:00|41573.1|41553.1|41575.6|41555.6|41575.6|41555.6|41570.6|41550.6|1
1732524020000|2024-11-25 08:40:20|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41573.1|41553.1|0
1732524030000|2024-11-25 08:40:30|41578.2|41558.2|41580.6|41560.6|41580.6|41560.6|41578.2|41558.2|1
1732524040000|2024-11-25 08:40:40|41580.7|41560.7|41593.1|41573.1|41593.1|41573.1|41580.7|41560.7|2
1732524050000|2024-11-25 08:40:50|41595.6|41575.6|41598.1|41578.1|41598.1|41578.1|41593.1|41573.1|5
1732524060000|2024-11-25 08:41:00|||||||||3
1732524070000|2024-11-25 08:41:10|41600.6|41580.6|41603.2|41583.2|41603.2|41583.2|41600.6|41580.6|3
1732524080000|2024-11-25 08:41:20|41603.1|41583.1|41603.1|41583.1|41603.2|41583.2|41603.1|41583.1|0
1732524090000|2024-11-25 08:41:30|41605.6|41585.6|41600.6|41580.6|41605.6|41585.6|41600.6|41580.6|1
1732524100000|2024-11-25 08:41:40|41598.1|41578.1|41593.1|41573.1|41598.1|41578.1|41593.1|41573.1|1
1732524110000|2024-11-25 08:41:50|41590.6|41570.6|41593.1|41573.1|41593.1|41573.1|41590.6|41570.6|4
1732524120000|2024-11-25 08:42:00|41593.2|41573.2|41593.2|41573.2|41593.2|41573.2|41593.2|41573.2|1
1732524130000|2024-11-25 08:42:10|41593.1|41573.1|41593.2|41573.2|41593.2|41573.2|41593.1|41573.1|0
1732524140000|2024-11-25 08:42:20|41595.6|41575.6|41595.6|41575.6|41595.6|41575.6|41595.6|41575.6|0
1732524150000|2024-11-25 08:42:30|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|41593.1|41573.1|2
1732524160000|2024-11-25 08:42:40|41590.6|41570.6|41588.1|41568.1|41593.1|41573.1|41588.1|41568.1|1
1732524170000|2024-11-25 08:42:50|41590.6|41570.6|41588.1|41568.1|41590.6|41570.6|41588.1|41568.1|0
1732524180000|2024-11-25 08:43:00|41590.6|41570.6|41590.6|41570.6|41593.1|41573.1|41590.6|41570.6|6
1732524190000|2024-11-25 08:43:10|41588.1|41568.1|41588|41568|41590.6|41570.6|41588|41568|2
1732524200000|2024-11-25 08:43:20|41585.6|41565.6|41580.6|41560.6|41585.6|41565.6|41580.6|41560.6|4
1732524210000|2024-11-25 08:43:30|41580.5|41560.5|41580.6|41560.6|41580.6|41560.6|41580.5|41560.5|0
1732524220000|2024-11-25 08:43:40|41583.1|41563.1|41588.2|41568.2|41588.2|41568.2|41583.1|41563.1|1
1732524240000|2024-11-25 08:44:00|41588.1|41568.1|41588.2|41568.2|41590.7|41570.7|41588.1|41568.1|0
1732524250000|2024-11-25 08:44:10|41590.7|41570.7|41588.2|41568.2|41590.7|41570.7|41588.2|41568.2|2
1732524260000|2024-11-25 08:44:20|41588.1|41568.1|41583.1|41563.1|41588.1|41568.1|41583.1|41563.1|0
1732524270000|2024-11-25 08:44:30|41585.6|41565.6|41583.1|41563.1|41585.6|41565.6|41583|41563|0
1732524280000|2024-11-25 08:44:40|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|1
1732524290000|2024-11-25 08:44:50|41583.1|41563.1|41580.7|41560.7|41583.2|41563.2|41578.2|41558.2|1
1732524300000|2024-11-25 08:45:00|41580.6|41560.6|41578.1|41558.1|41580.6|41560.6|41578.1|41558.1|0
1732524310000|2024-11-25 08:45:10|41575.6|41555.6|41568.2|41548.2|41575.6|41555.6|41568.2|41548.2|4
1732524320000|2024-11-25 08:45:20|41570.7|41550.7|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|0
1732524330000|2024-11-25 08:45:30|41568.1|41548.1|41568.3|41548.3|41568.3|41548.3|41565.6|41545.6|13
1732524340000|2024-11-25 08:45:40|41570.7|41550.7|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|1
1732524350000|2024-11-25 08:45:50|41563.3|41543.3|41550.8|41530.8|41563.3|41543.3|41550.8|41530.8|8
1732524360000|2024-11-25 08:46:00|41548.2|41528.2|41543.2|41523.2|41548.2|41528.2|41543.2|41523.2|4
1732524370000|2024-11-25 08:46:10|41540.7|41520.7|41540.7|41520.7|41543.2|41523.2|41540.7|41520.7|3
1732524380000|2024-11-25 08:46:20|41538.2|41518.2|41540.8|41520.8|41540.8|41520.8|41538.2|41518.2|0
1732524390000|2024-11-25 08:46:30|41543.3|41523.3|41550.8|41530.8|41553.3|41533.3|41543.3|41523.3|2
1732524400000|2024-11-25 08:46:40|41553.2|41533.2|41553.3|41533.3|41553.3|41533.3|41550.8|41530.8|0
1732524410000|2024-11-25 08:46:50|41555.8|41535.8|41560.8|41540.8|41560.8|41540.8|41555.8|41535.8|0
1732524420000|2024-11-25 08:47:00|41560.7|41540.7|41560.8|41540.8|41563.2|41543.2|41558.2|41538.2|2
1732524430000|2024-11-25 08:47:10|41560.7|41540.7|41560.8|41540.8|41563.2|41543.2|41558.2|41538.2|3
1732524440000|2024-11-25 08:47:20|41560.7|41540.7|41558.2|41538.2|41563.2|41543.2|41558.2|41538.2|0
1732524450000|2024-11-25 08:47:30|||||||||1
1732524460000|2024-11-25 08:47:40|41555.7|41535.7|41553.2|41533.2|41555.7|41535.7|41553.2|41533.2|1
1732524470000|2024-11-25 08:47:50|41550.7|41530.7|41555.8|41535.8|41555.8|41535.8|41550.7|41530.7|0
1732524480000|2024-11-25 08:48:00|41558.2|41538.2|41555.7|41535.7|41558.2|41538.2|41553.2|41533.2|0
1732524490000|2024-11-25 08:48:10|41553.2|41533.2|41553.2|41533.2|41558.2|41538.2|41550.7|41530.7|1
1732524510000|2024-11-25 08:48:30|41555.7|41535.7|41555.7|41535.7|41555.7|41535.7|41553.2|41533.2|0
1732524520000|2024-11-25 08:48:40|41555.8|41535.8|41555.7|41535.7|41558.2|41538.2|41555.7|41535.7|2
1732524530000|2024-11-25 08:48:50|41553.3|41533.3|41553.2|41533.2|41553.3|41533.3|41553.2|41533.2|0
1732524540000|2024-11-25 08:49:00|||||||||1
1732524550000|2024-11-25 08:49:10|41550.8|41530.8|41548.2|41528.2|41550.8|41530.8|41548.2|41528.2|2
1732524560000|2024-11-25 08:49:20|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|1
1732524580000|2024-11-25 08:49:40|41548.3|41528.3|41548.3|41528.3|41548.3|41528.3|41543.3|41523.3|2
1732524590000|2024-11-25 08:49:50|41545.8|41525.8|41548.3|41528.3|41548.3|41528.3|41543.3|41523.3|2
1732524600000|2024-11-25 08:50:00|41548.2|41528.2|41548.2|41528.2|41550.7|41530.7|41545.8|41525.8|0
1732524610000|2024-11-25 08:50:10|41545.8|41525.8|41543.3|41523.3|41545.8|41525.8|41543.2|41523.2|0
1732524620000|2024-11-25 08:50:20|41543.2|41523.2|41538.3|41518.3|41543.2|41523.2|41538.2|41518.2|0
1732524630000|2024-11-25 08:50:30|41533.3|41513.3|41525.8|41505.8|41533.3|41513.3|41525.8|41505.8|2
1732524640000|2024-11-25 08:50:40|41528.3|41508.3|41535.8|41515.8|41535.8|41515.8|41528.3|41508.3|1
1732524650000|2024-11-25 08:50:50|41535.9|41515.9|41538.2|41518.2|41540.8|41520.8|41535.9|41515.9|1
1732524660000|2024-11-25 08:51:00|41535.8|41515.8|41533.3|41513.3|41538.2|41518.2|41533.3|41513.3|0
1732524670000|2024-11-25 08:51:10|41535.8|41515.8|41533.2|41513.2|41535.8|41515.8|41533.2|41513.2|3
1732524680000|2024-11-25 08:51:20|41530.8|41510.8|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|1
1732524690000|2024-11-25 08:51:30|41533.2|41513.2|41513.2|41493.2|41533.2|41513.2|41513.2|41493.2|13
1732524700000|2024-11-25 08:51:40|||||||||7
1732524710000|2024-11-25 08:51:50|41515.7|41495.7|41515.8|41495.8|41515.8|41495.8|41513.2|41493.2|0
1732524720000|2024-11-25 08:52:00|41520.7|41500.7|41523.2|41503.2|41523.2|41503.2|41518.3|41498.3|5
1732524730000|2024-11-25 08:52:10|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|2
1732524740000|2024-11-25 08:52:20|41528.2|41508.2|41528.2|41508.2|41528.3|41508.3|41525.7|41505.7|0
1732524750000|2024-11-25 08:52:30|41530.7|41510.7|41528.3|41508.3|41530.8|41510.8|41528.3|41508.3|3
1732524760000|2024-11-25 08:52:40|41530.8|41510.8|41533.3|41513.3|41533.3|41513.3|41530.8|41510.8|2
1732524770000|2024-11-25 08:52:50|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|0
1732524780000|2024-11-25 08:53:00|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|0
1732524790000|2024-11-25 08:53:10|41530.8|41510.8|41528.3|41508.3|41533.3|41513.3|41528.3|41508.3|1
1732524800000|2024-11-25 08:53:20|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|1
1732524810000|2024-11-25 08:53:30|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|0
1732524820000|2024-11-25 08:53:40|||||||||2
1732524830000|2024-11-25 08:53:50|41523.3|41503.3|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|0
1732524840000|2024-11-25 08:54:00|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|0
1732524850000|2024-11-25 08:54:10|||||||||7
1732524860000|2024-11-25 08:54:20|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|2
1732524870000|2024-11-25 08:54:30|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|0
1732524880000|2024-11-25 08:54:40|41528.3|41508.3|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|0
1732524890000|2024-11-25 08:54:50|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|0
1732524900000|2024-11-25 08:55:00|41538.3|41518.3|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|3
1732524910000|2024-11-25 08:55:10|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|1
1732524920000|2024-11-25 08:55:20|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|3
1732524930000|2024-11-25 08:55:30|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|3
1732524940000|2024-11-25 08:55:40|41535.8|41515.8|41538.4|41518.4|41538.4|41518.4|41535.8|41515.8|1
1732524950000|2024-11-25 08:55:50|41540.8|41520.8|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|2
1732524960000|2024-11-25 08:56:00|41540.8|41520.8|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|2
1732524970000|2024-11-25 08:56:10|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|2
1732524980000|2024-11-25 08:56:20|41540.8|41520.8|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|2
1732524990000|2024-11-25 08:56:30|41540.9|41520.9|41540.9|41520.9|41545.8|41525.8|41540.8|41520.8|0
1732525000000|2024-11-25 08:56:40|41543.3|41523.3|41540.8|41520.8|41545.8|41525.8|41540.8|41520.8|0
1732525010000|2024-11-25 08:56:50|41543.3|41523.3|41543.3|41523.3|41545.8|41525.8|41543.3|41523.3|0
1732525030000|2024-11-25 08:57:10|41545.8|41525.8|41548.3|41528.3|41548.3|41528.3|41545.8|41525.8|1
1732525040000|2024-11-25 08:57:20|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|1
1732525050000|2024-11-25 08:57:30|41548.3|41528.3|41548.3|41528.3|41550.8|41530.8|41545.8|41525.8|1
1732525060000|2024-11-25 08:57:40|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41548.3|41528.3|3
1732525070000|2024-11-25 08:57:50|41550.9|41530.9|41558.3|41538.3|41558.3|41538.3|41550.9|41530.9|0
1732525080000|2024-11-25 08:58:00|41555.8|41535.8|41568.2|41548.2|41568.2|41548.2|41555.8|41535.8|1
1732525090000|2024-11-25 08:58:10|41565.8|41545.8|41568.3|41548.3|41568.3|41548.3|41565.8|41545.8|3
1732525100000|2024-11-25 08:58:20|41570.7|41550.7|41568.3|41548.3|41570.7|41550.7|41565.8|41545.8|64
1732525110000|2024-11-25 08:58:30|41570.7|41550.7|41573.3|41553.3|41573.3|41553.3|41570.7|41550.7|1
1732525120000|2024-11-25 08:58:40|41573.2|41553.2|41573.3|41553.3|41575.7|41555.7|41570.8|41550.8|1
1732525130000|2024-11-25 08:58:50|41573.2|41553.2|41568.3|41548.3|41573.2|41553.2|41568.3|41548.3|1
1732525140000|2024-11-25 08:59:00|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|4
1732525150000|2024-11-25 08:59:10|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41560.8|41540.8|2
1732525160000|2024-11-25 08:59:20|41565.7|41545.7|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|0
1732525170000|2024-11-25 08:59:30|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41560.8|41540.8|1
1732525180000|2024-11-25 08:59:40|41565.7|41545.7|41558.3|41538.3|41565.7|41545.7|41558.3|41538.3|2
1732525190000|2024-11-25 08:59:50|41560.9|41540.9|41573.2|41553.2|41573.2|41553.2|41560.9|41540.9|2
1732525200000|2024-11-25 09:00:00|41575.7|41555.7|41570.7|41550.7|41578.2|41558.2|41570.7|41550.7|18
1732525210000|2024-11-25 09:00:10|41570.8|41550.8|41595.8|41575.8|41598.3|41578.3|41570.7|41550.7|14
1732525220000|2024-11-25 09:00:20|41598.3|41578.3|41583.2|41563.2|41598.3|41578.3|41583.2|41563.2|11
1732525230000|2024-11-25 09:00:30|41580.8|41560.8|41583.3|41563.3|41585.8|41565.8|41578.3|41558.3|7
1732525240000|2024-11-25 09:00:40|41583.2|41563.2|41583.2|41563.2|41585.7|41565.7|41580.7|41560.7|13
1732525250000|2024-11-25 09:00:50|41583.3|41563.3|41598.2|41578.2|41598.2|41578.2|41583.3|41563.3|4
1732525260000|2024-11-25 09:01:00|41600.7|41580.7|41628.2|41608.2|41628.3|41608.3|41600.7|41580.7|25
1732525270000|2024-11-25 09:01:10|41625.7|41605.7|41628.2|41608.2|41628.2|41608.2|41623.2|41603.2|10
1732525280000|2024-11-25 09:01:20|41628.3|41608.3|41623.2|41603.2|41633.2|41613.2|41623.2|41603.2|7
1732525290000|2024-11-25 09:01:30|41623.3|41603.3|41628.1|41608.1|41630.7|41610.7|41618.3|41598.3|5
1732525300000|2024-11-25 09:01:40|41625.7|41605.7|41620.7|41600.7|41625.7|41605.7|41620.7|41600.7|7
1732525310000|2024-11-25 09:01:50|41618.2|41598.2|41618.2|41598.2|41620.7|41600.7|41610.7|41590.7|6
1732525320000|2024-11-25 09:02:00|41618.3|41598.3|41608.2|41588.2|41623.2|41603.2|41608.2|41588.2|15
1732525330000|2024-11-25 09:02:10|41608.5|41588.5|41673.3|41653.3|41673.3|41653.3|41608.5|41588.5|65
1732525340000|2024-11-25 09:02:20|41675.7|41655.7|41683.2|41663.2|41688.2|41668.2|41675.7|41655.7|18
1732525350000|2024-11-25 09:02:30|41685.7|41665.7|41688.3|41668.3|41688.3|41668.3|41683.2|41663.2|10
1732525360000|2024-11-25 09:02:40|41690.8|41670.8|41710.8|41690.8|41715.7|41695.7|41690.8|41670.8|17
1732525370000|2024-11-25 09:02:50|41715.7|41695.7|41713.3|41693.3|41715.8|41695.8|41710.7|41690.7|14
1732525380000|2024-11-25 09:03:00|41715.8|41695.8|41720.8|41700.8|41720.8|41700.8|41715.8|41695.8|4
1732525390000|2024-11-25 09:03:10|41720.9|41700.9|41730.8|41710.8|41733.2|41713.2|41720.9|41700.9|13
1732525400000|2024-11-25 09:03:20|41733.3|41713.3|41728.4|41708.4|41738.4|41718.4|41728.4|41708.4|10
1732525410000|2024-11-25 09:03:30|41730.9|41710.9|41715.8|41695.8|41730.9|41710.9|41715.8|41695.8|12
1732525420000|2024-11-25 09:03:40|41713.3|41693.3|41708.3|41688.3|41713.3|41693.3|41708.3|41688.3|7
1732525430000|2024-11-25 09:03:50|41705.8|41685.8|41705.8|41685.8|41708.3|41688.3|41700.8|41680.8|4
1732525440000|2024-11-25 09:04:00|41703.3|41683.3|41680.8|41660.8|41703.3|41683.3|41680.8|41660.8|12
1732525450000|2024-11-25 09:04:10|41678.3|41658.3|41693.3|41673.3|41693.3|41673.3|41673.3|41653.3|7
1732525460000|2024-11-25 09:04:20|41695.8|41675.8|41700.8|41680.8|41705.8|41685.8|41695.8|41675.8|6
1732525470000|2024-11-25 09:04:30|41698.3|41678.3|41695.8|41675.8|41698.3|41678.3|41693.3|41673.3|3
1732525480000|2024-11-25 09:04:40|41698.3|41678.3|41700.8|41680.8|41700.8|41680.8|41698.3|41678.3|1
1732525490000|2024-11-25 09:04:50|41698.3|41678.3|41720.8|41700.8|41725.8|41705.8|41698.3|41678.3|21
1732525500000|2024-11-25 09:05:00|41718.3|41698.3|41710.8|41690.8|41718.3|41698.3|41710.8|41690.8|3
1732525510000|2024-11-25 09:05:10|41713.3|41693.3|41705.8|41685.8|41715.8|41695.8|41705.8|41685.8|1
1732525520000|2024-11-25 09:05:20|41700.9|41680.9|41685.8|41665.8|41700.9|41680.9|41685.8|41665.8|11
1732525530000|2024-11-25 09:05:30|41688.3|41668.3|41685.8|41665.8|41693.3|41673.3|41685.8|41665.8|3
1732525540000|2024-11-25 09:05:40|41683.3|41663.3|41683.3|41663.3|41688.3|41668.3|41680.8|41660.8|9
1732525550000|2024-11-25 09:05:50|41680.8|41660.8|41693.3|41673.3|41693.3|41673.3|41680.8|41660.8|10
1732525560000|2024-11-25 09:06:00|41690.8|41670.8|41698.3|41678.3|41698.4|41678.4|41688.3|41668.3|9
1732525570000|2024-11-25 09:06:10|41695.8|41675.8|41685.8|41665.8|41695.8|41675.8|41685.8|41665.8|1
1732525580000|2024-11-25 09:06:20|41683.3|41663.3|41670.8|41650.8|41683.3|41663.3|41668.3|41648.3|2
1732525590000|2024-11-25 09:06:30|41673.3|41653.3|41668.3|41648.3|41673.3|41653.3|41668.3|41648.3|2
1732525600000|2024-11-25 09:06:40|41665.8|41645.8|41648.3|41628.3|41665.8|41645.8|41648.3|41628.3|4
1732525610000|2024-11-25 09:06:50|41648.2|41628.2|41635.9|41615.9|41648.2|41628.2|41633.3|41613.3|8
1732525620000|2024-11-25 09:07:00|41638.4|41618.4|41643.2|41623.2|41650.9|41630.9|41638.4|41618.4|4
1732525630000|2024-11-25 09:07:10|41635.8|41615.8|41633.3|41613.3|41638.3|41618.3|41633.3|41613.3|0
1732525640000|2024-11-25 09:07:20|41630.9|41610.9|41620.9|41600.9|41630.9|41610.9|41620.8|41600.8|6
1732525650000|2024-11-25 09:07:30|41618.3|41598.3|41608.4|41588.4|41618.3|41598.3|41608.4|41588.4|5
1732525660000|2024-11-25 09:07:40|41610.9|41590.9|41620.9|41600.9|41620.9|41600.9|41610.9|41590.9|9
1732525670000|2024-11-25 09:07:50|41623.4|41603.4|41633.4|41613.4|41633.4|41613.4|41623.4|41603.4|3
1732525680000|2024-11-25 09:08:00|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41635.9|41615.9|2
1732525690000|2024-11-25 09:08:10|41643.4|41623.4|41645.9|41625.9|41648.4|41628.4|41643.4|41623.4|0
1732525700000|2024-11-25 09:08:20|41648.4|41628.4|41665.9|41645.9|41665.9|41645.9|41648.4|41628.4|1
1732525710000|2024-11-25 09:08:30|41665.8|41645.8|41663.2|41643.2|41665.8|41645.8|41658.3|41638.3|4
1732525720000|2024-11-25 09:08:40|41660.7|41640.7|41658.2|41638.2|41660.7|41640.7|41658.2|41638.2|0
1732525730000|2024-11-25 09:08:50|41655.8|41635.8|41653.3|41633.3|41658.3|41638.3|41653.3|41633.3|0
1732525740000|2024-11-25 09:09:00|41655.8|41635.8|41665.8|41645.8|41668.3|41648.3|41655.8|41635.8|8
1732525750000|2024-11-25 09:09:10|41663.4|41643.4|41663.3|41643.3|41663.4|41643.4|41660.9|41640.9|1
1732525760000|2024-11-25 09:09:20|41660.8|41640.8|41665.9|41645.9|41668.4|41648.4|41660.8|41640.8|0
1732525770000|2024-11-25 09:09:30|41668.4|41648.4|41678.3|41658.3|41678.3|41658.3|41668.4|41648.4|0
1732525780000|2024-11-25 09:09:40|41675.9|41655.9|41665.9|41645.9|41675.9|41655.9|41665.8|41645.8|2
1732525790000|2024-11-25 09:09:50|41665.8|41645.8|41665.8|41645.8|41665.9|41645.9|41663.3|41643.3|0
1732525800000|2024-11-25 09:10:00|41678.3|41658.3|41680.9|41660.9|41680.9|41660.9|41675.9|41655.9|4
1732525810000|2024-11-25 09:10:10|41683.3|41663.3|41675.9|41655.9|41683.3|41663.3|41670.9|41650.9|6
1732525820000|2024-11-25 09:10:20|41675.8|41655.8|41670.8|41650.8|41675.8|41655.8|41665.9|41645.9|2
1732525830000|2024-11-25 09:10:30|41668.4|41648.4|41665.9|41645.9|41670.9|41650.9|41665.9|41645.9|2
1732525840000|2024-11-25 09:10:40|41665.8|41645.8|41673.4|41653.4|41675.8|41655.8|41665.8|41645.8|56
1732525850000|2024-11-25 09:10:50|41675.9|41655.9|41670.9|41650.9|41675.9|41655.9|41670.9|41650.9|7
1732525860000|2024-11-25 09:11:00|41673.4|41653.4|41675.9|41655.9|41680.9|41660.9|41673.4|41653.4|4
1732525870000|2024-11-25 09:11:10|41673.3|41653.3|41670.9|41650.9|41675.8|41655.8|41670.9|41650.9|0
1732525880000|2024-11-25 09:11:20|41670.8|41650.8|41670.9|41650.9|41675.8|41655.8|41670.8|41650.8|1
1732525890000|2024-11-25 09:11:30|41673.3|41653.3|41675.9|41655.9|41675.9|41655.9|41673.3|41653.3|3
1732525900000|2024-11-25 09:11:40|41673.4|41653.4|41675.9|41655.9|41678.3|41658.3|41673.4|41653.4|3
1732525910000|2024-11-25 09:11:50|41673.4|41653.4|41708.3|41688.3|41710.8|41690.8|41673.4|41653.4|12
1732525920000|2024-11-25 09:12:00|41708.4|41688.4|41713.3|41693.3|41715.8|41695.8|41700.9|41680.9|9
1732525930000|2024-11-25 09:12:10|41713.4|41693.4|41695.9|41675.9|41713.4|41693.4|41695.9|41675.9|2
1732525940000|2024-11-25 09:12:20|41695.8|41675.8|41695.9|41675.9|41698.4|41678.4|41693.4|41673.4|10
1732525950000|2024-11-25 09:12:30|41695.8|41675.8|41695.9|41675.9|41698.3|41678.3|41695.8|41675.8|11
1732525960000|2024-11-25 09:12:40|41695.8|41675.8|41690.8|41670.8|41695.8|41675.8|41690.8|41670.8|11
1732525970000|2024-11-25 09:12:50|41685.9|41665.9|41670.8|41650.8|41685.9|41665.9|41670.8|41650.8|12
1732525980000|2024-11-25 09:13:00|41668.4|41648.4|41673.3|41653.3|41673.3|41653.3|41663.4|41643.4|5
1732525990000|2024-11-25 09:13:10|41670.9|41650.9|41678.3|41658.3|41678.4|41658.4|41670.9|41650.9|5
1732526000000|2024-11-25 09:13:20|41675.8|41655.8|41665.9|41645.9|41675.9|41655.9|41665.9|41645.9|12
1732526010000|2024-11-25 09:13:30|41665.8|41645.8|41668.4|41648.4|41673.3|41653.3|41665.8|41645.8|11
1732526020000|2024-11-25 09:13:40|41670.9|41650.9|41673.4|41653.4|41675.9|41655.9|41670.9|41650.9|6
1732526030000|2024-11-25 09:13:50|41673.3|41653.3|41665.9|41645.9|41673.3|41653.3|41663.3|41643.3|7
1732526040000|2024-11-25 09:14:00|41668.3|41648.3|41668.4|41648.4|41670.8|41650.8|41668.3|41648.3|2
1732526050000|2024-11-25 09:14:10|41670.9|41650.9|41675.9|41655.9|41675.9|41655.9|41670.9|41650.9|1
1732526060000|2024-11-25 09:14:20|41680.9|41660.9|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|0
1732526070000|2024-11-25 09:14:30|41678.4|41658.4|41680.9|41660.9|41680.9|41660.9|41675.9|41655.9|2
1732526080000|2024-11-25 09:14:40|41680.8|41660.8|41673.4|41653.4|41680.9|41660.9|41673.4|41653.4|2
1732526090000|2024-11-25 09:14:50|41670.9|41650.9|41690.8|41670.8|41690.8|41670.8|41670.9|41650.9|19
1732526100000|2024-11-25 09:15:00|41690.9|41670.9|41685.9|41665.9|41695.9|41675.9|41683.4|41663.4|8
1732526110000|2024-11-25 09:15:10|41690.9|41670.9|41695.9|41675.9|41695.9|41675.9|41688.4|41668.4|2
1732526120000|2024-11-25 09:15:20|41698.3|41678.3|41695.9|41675.9|41700.8|41680.8|41690.9|41670.9|3
1732526130000|2024-11-25 09:15:30|41695.8|41675.8|41685.8|41665.8|41698.3|41678.3|41685.8|41665.8|10
1732526140000|2024-11-25 09:15:40|41685.9|41665.9|41695.8|41675.8|41695.8|41675.8|41685.9|41665.9|7
1732526150000|2024-11-25 09:15:50|41695.9|41675.9|41690.9|41670.9|41695.9|41675.9|41690.9|41670.9|6
1732526160000|2024-11-25 09:16:00|41688.4|41668.4|41688.3|41668.3|41690.9|41670.9|41688.3|41668.3|11
1732526170000|2024-11-25 09:16:10|41685.8|41665.8|41675.9|41655.9|41688.4|41668.4|41675.8|41655.8|4
1732526180000|2024-11-25 09:16:20|41680.8|41660.8|41678.3|41658.3|41680.9|41660.9|41678.3|41658.3|1
1732526190000|2024-11-25 09:16:30|41678.4|41658.4|41675.9|41655.9|41678.4|41658.4|41670.8|41650.8|7
1732526200000|2024-11-25 09:16:40|41675.8|41655.8|41670.9|41650.9|41675.9|41655.9|41670.9|41650.9|3
1732526210000|2024-11-25 09:16:50|41673.4|41653.4|41675.9|41655.9|41675.9|41655.9|41673.4|41653.4|0
1732526220000|2024-11-25 09:17:00|41678.3|41658.3|41683.4|41663.4|41683.4|41663.4|41678.3|41658.3|5
1732526230000|2024-11-25 09:17:10|41683.3|41663.3|41673.3|41653.3|41683.3|41663.3|41673.3|41653.3|4
1732526240000|2024-11-25 09:17:20|41678.3|41658.3|41673.4|41653.4|41680.8|41660.8|41673.3|41653.3|3
1732526250000|2024-11-25 09:17:30|41675.8|41655.8|41680.9|41660.9|41680.9|41660.9|41670.8|41650.8|4
1732526260000|2024-11-25 09:17:40|41683.4|41663.4|41683.4|41663.4|41685.9|41665.9|41683.4|41663.4|4
1732526270000|2024-11-25 09:17:50|41685.9|41665.9|41680.9|41660.9|41685.9|41665.9|41680.9|41660.9|5
1732526280000|2024-11-25 09:18:00|41693.5|41673.5|41703.5|41683.5|41703.5|41683.5|41693.5|41673.5|15
1732526290000|2024-11-25 09:18:10|41701|41681|41691|41671|41701|41681|41691|41671|2
1732526300000|2024-11-25 09:18:20|41690.9|41670.9|41688.4|41668.4|41690.9|41670.9|41688.4|41668.4|1
1732526310000|2024-11-25 09:18:30|41688.5|41668.5|41690.9|41670.9|41690.9|41670.9|41688.4|41668.4|3
1732526320000|2024-11-25 09:18:40|41691|41671|41690.9|41670.9|41691|41671|41690.9|41670.9|1
1732526330000|2024-11-25 09:18:50|41691|41671|41693.4|41673.4|41695.9|41675.9|41690.9|41670.9|2
1732526340000|2024-11-25 09:19:00|41691|41671|41691|41671|41691|41671|41688.5|41668.5|3
1732526350000|2024-11-25 09:19:10|41688.5|41668.5|41680.9|41660.9|41691|41671|41680.9|41660.9|2
1732526360000|2024-11-25 09:19:20|41678.5|41658.5|41673.5|41653.5|41680.9|41660.9|41673.5|41653.5|3
1732526370000|2024-11-25 09:19:30|41673.4|41653.4|41681|41661|41681|41661|41671|41651|0
1732526380000|2024-11-25 09:19:40|41678.4|41658.4|41686|41666|41686|41666|41678.4|41658.4|3
1732526390000|2024-11-25 09:19:50|41685.9|41665.9|41691|41671|41691|41671|41685.9|41665.9|1
1732526400000|2024-11-25 09:20:00|41690.9|41670.9|41680.9|41660.9|41690.9|41670.9|41680.9|41660.9|3
1732526410000|2024-11-25 09:20:10|41678.4|41658.4|41678.4|41658.4|41680.9|41660.9|41675.9|41655.9|2
1732526420000|2024-11-25 09:20:20|41680.9|41660.9|41675.9|41655.9|41680.9|41660.9|41675.9|41655.9|1
1732526430000|2024-11-25 09:20:30|41673.4|41653.4|41663.5|41643.5|41673.4|41653.4|41663.5|41643.5|1
1732526440000|2024-11-25 09:20:40|41666|41646|41668.4|41648.4|41668.4|41648.4|41663.5|41643.5|1
1732526450000|2024-11-25 09:20:50|41663.4|41643.4|41660.9|41640.9|41663.4|41643.4|41656|41636|6
1732526460000|2024-11-25 09:21:00|41663.4|41643.4|41668.4|41648.4|41668.4|41648.4|41660.9|41640.9|4
1732526470000|2024-11-25 09:21:10|41670.9|41650.9|41671.1|41651.1|41673.4|41653.4|41668.4|41648.4|6
1732526480000|2024-11-25 09:21:20|41676|41656|41681|41661|41683.5|41663.5|41676|41656|3
1732526490000|2024-11-25 09:21:30|41678.5|41658.5|41683.5|41663.5|41686|41666|41678.5|41658.5|9
1732526500000|2024-11-25 09:21:40|41681|41661|41683.5|41663.5|41686|41666|41681|41661|0
1732526510000|2024-11-25 09:21:50|41686|41666|41686|41666|41686|41666|41683.5|41663.5|0
1732526520000|2024-11-25 09:22:00|41688.5|41668.5|41696|41676|41696|41676|41686|41666|3
1732526530000|2024-11-25 09:22:10|41693.5|41673.5|41693.5|41673.5|41696|41676|41693.5|41673.5|0
1732526540000|2024-11-25 09:22:20|41698.5|41678.5|41706|41686|41706|41686|41698.5|41678.5|5
1732526550000|2024-11-25 09:22:30|41706.1|41686.1|41700.9|41680.9|41713.5|41693.5|41700.9|41680.9|3
1732526560000|2024-11-25 09:22:40|41698.5|41678.5|41698.5|41678.5|41698.5|41678.5|41696|41676|3
1732526570000|2024-11-25 09:22:50|41701|41681|41718.5|41698.5|41723.5|41703.5|41701|41681|7
1732526580000|2024-11-25 09:23:00|41716|41696|41698.5|41678.5|41716|41696|41698.5|41678.5|36
1732526590000|2024-11-25 09:23:10|41693.5|41673.5|41688.4|41668.4|41693.5|41673.5|41688.4|41668.4|5
1732526600000|2024-11-25 09:23:20|41688.5|41668.5|41688.4|41668.4|41690.9|41670.9|41686|41666|0
1732526610000|2024-11-25 09:23:30|41688.5|41668.5|41683.4|41663.4|41688.5|41668.5|41683.4|41663.4|3
1732526620000|2024-11-25 09:23:40|41681|41661|41683.4|41663.4|41685.9|41665.9|41681|41661|2
1732526630000|2024-11-25 09:23:50|41685.9|41665.9|41683.5|41663.5|41685.9|41665.9|41683.4|41663.4|1
1732526640000|2024-11-25 09:24:00|41686|41666|41681|41661|41686|41666|41681|41661|2
1732526650000|2024-11-25 09:24:10|41678.5|41658.5|41676|41656|41678.5|41658.5|41676|41656|0
1732526660000|2024-11-25 09:24:20|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|0
1732526670000|2024-11-25 09:24:30|41676|41656|41676|41656|41676|41656|41675.9|41655.9|5
1732526680000|2024-11-25 09:24:40|41675.9|41655.9|41676|41656|41678.5|41658.5|41673.5|41653.5|0
1732526690000|2024-11-25 09:24:50|41678.5|41658.5|41676|41656|41678.5|41658.5|41673.5|41653.5|4
1732526700000|2024-11-25 09:25:00|41673.5|41653.5|41676|41656|41678.5|41658.5|41673.5|41653.5|1
1732526710000|2024-11-25 09:25:10|41675.9|41655.9|41673.4|41653.4|41675.9|41655.9|41673.4|41653.4|0
1732526720000|2024-11-25 09:25:20|41670.9|41650.9|41661|41641|41670.9|41650.9|41660.9|41640.9|2
1732526730000|2024-11-25 09:25:30|41660.9|41640.9|41653.5|41633.5|41660.9|41640.9|41653.5|41633.5|2
1732526740000|2024-11-25 09:25:40|41656|41636|41663.6|41643.6|41663.6|41643.6|41656|41636|4
1732526750000|2024-11-25 09:25:50|41666|41646|41668.5|41648.5|41668.5|41648.5|41666|41646|1
1732526760000|2024-11-25 09:26:00|41668.4|41648.4|41663.5|41643.5|41668.5|41648.5|41663.5|41643.5|4
1732526770000|2024-11-25 09:26:10|41666|41646|41666|41646|41666|41646|41663.5|41643.5|0
1732526780000|2024-11-25 09:26:20|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|0
1732526790000|2024-11-25 09:26:30|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|41663.5|41643.5|1
1732526800000|2024-11-25 09:26:40|41661|41641|41661|41641|41661|41641|41661|41641|0
1732526810000|2024-11-25 09:26:50|41658.5|41638.5|41653.5|41633.5|41661|41641|41653.5|41633.5|3
1732526820000|2024-11-25 09:27:00|41656|41636|41658.5|41638.5|41658.5|41638.5|41656|41636|2
1732526830000|2024-11-25 09:27:10|||||||||2
1732526840000|2024-11-25 09:27:20|41661|41641|41661|41641|41661|41641|41661|41641|1
1732526850000|2024-11-25 09:27:30|41661.1|41641.1|41671|41651|41671|41651|41661.1|41641.1|4
1732526870000|2024-11-25 09:27:50|41668.5|41648.5|41663.5|41643.5|41668.5|41648.5|41663.5|41643.5|2
1732526880000|2024-11-25 09:28:00|41666|41646|41666|41646|41668.5|41648.5|41663.5|41643.5|3
1732526890000|2024-11-25 09:28:10|41663.5|41643.5|41660.9|41640.9|41668.5|41648.5|41660.9|41640.9|8
1732526910000|2024-11-25 09:28:30|41653.5|41633.5|41641|41621|41653.5|41633.5|41641|41621|21
1732526920000|2024-11-25 09:28:40|41643.5|41623.5|41651|41631|41651|41631|41643.5|41623.5|3
1732526930000|2024-11-25 09:28:50|41653.5|41633.5|41651|41631|41653.5|41633.5|41651|41631|0
1732526940000|2024-11-25 09:29:00|41648.5|41628.5|41653.5|41633.5|41653.5|41633.5|41648.5|41628.5|0
1732526950000|2024-11-25 09:29:10|41655.9|41635.9|41656|41636|41658.5|41638.5|41655.9|41635.9|3
1732526960000|2024-11-25 09:29:20|41655.9|41635.9|41653.4|41633.4|41655.9|41635.9|41653.4|41633.4|0
1732526970000|2024-11-25 09:29:30|41650.9|41630.9|41648.5|41628.5|41653.5|41633.5|41648.5|41628.5|0
1732526980000|2024-11-25 09:29:40|41650.9|41630.9|41648.5|41628.5|41650.9|41630.9|41645.9|41625.9|0
1732526990000|2024-11-25 09:29:50|41648.4|41628.4|41648.5|41628.5|41648.5|41628.5|41648.4|41628.4|0
1732527000000|2024-11-25 09:30:00|41648.6|41628.6|41653.5|41633.5|41653.5|41633.5|41648.5|41628.5|0
1732527010000|2024-11-25 09:30:10|41653.4|41633.4|41656|41636|41656|41636|41651|41631|3
1732527020000|2024-11-25 09:30:20|41658.5|41638.5|41661|41641|41661|41641|41658.5|41638.5|1
1732527030000|2024-11-25 09:30:30|41663.5|41643.5|41661|41641|41663.5|41643.5|41661|41641|3
1732527040000|2024-11-25 09:30:40|41663.5|41643.5|41666|41646|41666|41646|41661|41641|0
1732527050000|2024-11-25 09:30:50|41663.5|41643.5|41666|41646|41666|41646|41663.5|41643.5|1
1732527060000|2024-11-25 09:31:00|41663.5|41643.5|41653.5|41633.5|41663.5|41643.5|41653.5|41633.5|0
1732527070000|2024-11-25 09:31:10|41651|41631|41648.5|41628.5|41653.5|41633.5|41648.5|41628.5|0
1732527080000|2024-11-25 09:31:20|41646.1|41626.1|41651.1|41631.1|41651.1|41631.1|41646.1|41626.1|3
1732527090000|2024-11-25 09:31:30|41651|41631|41653.5|41633.5|41656|41636|41651|41631|0
1732527100000|2024-11-25 09:31:40|41656|41636|41651|41631|41656|41636|41651|41631|0
1732527110000|2024-11-25 09:31:50|41648.6|41628.6|41648.5|41628.5|41648.6|41628.6|41648.5|41628.5|0
1732527120000|2024-11-25 09:32:00|41643.5|41623.5|41626|41606|41643.5|41623.5|41623.5|41603.5|7
1732527130000|2024-11-25 09:32:10|41628.5|41608.5|41626|41606|41628.5|41608.5|41626|41606|1
1732527140000|2024-11-25 09:32:20|41628.5|41608.5|41633.5|41613.5|41633.5|41613.5|41628.5|41608.5|0
1732527150000|2024-11-25 09:32:30|41631|41611|41633.5|41613.5|41633.5|41613.5|41628.5|41608.5|1
1732527160000|2024-11-25 09:32:40|41636|41616|41633.5|41613.5|41636|41616|41633.5|41613.5|1
1732527170000|2024-11-25 09:32:50|41631|41611|41628.5|41608.5|41631|41611|41626|41606|1
1732527180000|2024-11-25 09:33:00|41626|41606|41626|41606|41628.5|41608.5|41626|41606|0
1732527190000|2024-11-25 09:33:10|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|0
1732527210000|2024-11-25 09:33:30|41621|41601|41621.1|41601.1|41623.5|41603.5|41621|41601|0
1732527220000|2024-11-25 09:33:40|41618.6|41598.6|41621|41601|41621|41601|41618.5|41598.5|14
1732527230000|2024-11-25 09:33:50|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|41618.5|41598.5|0
1732527240000|2024-11-25 09:34:00|41616|41596|41616|41596|41616|41596|41616|41596|6
1732527250000|2024-11-25 09:34:10|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|1
1732527260000|2024-11-25 09:34:20|41611|41591|41598.5|41578.5|41611|41591|41598.5|41578.5|12
1732527270000|2024-11-25 09:34:30|41596|41576|41596|41576|41596|41576|41596|41576|3
1732527280000|2024-11-25 09:34:40|41598.5|41578.5|41596.1|41576.1|41601|41581|41596.1|41576.1|5
1732527290000|2024-11-25 09:34:50|41596|41576|41598.5|41578.5|41598.5|41578.5|41593.5|41573.5|0
1732527300000|2024-11-25 09:35:00|41606|41586|41605.9|41585.9|41606|41586|41605.9|41585.9|6
1732527310000|2024-11-25 09:35:10|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41600.9|41580.9|1
1732527320000|2024-11-25 09:35:20|41601|41581|41601|41581|41606|41586|41601|41581|0
1732527330000|2024-11-25 09:35:30|41603.5|41583.5|41613.5|41593.5|41613.6|41593.6|41603.5|41583.5|5
1732527340000|2024-11-25 09:35:40|41616|41596|41608.5|41588.5|41616|41596|41608.5|41588.5|1
1732527350000|2024-11-25 09:35:50|41606.1|41586.1|41598.6|41578.6|41608.5|41588.5|41598.6|41578.6|2
1732527360000|2024-11-25 09:36:00|41598.5|41578.5|41588.5|41568.5|41598.5|41578.5|41588.5|41568.5|2
1732527370000|2024-11-25 09:36:10|41586|41566|41598.4|41578.4|41598.4|41578.4|41586|41566|1
1732527380000|2024-11-25 09:36:20|41598.6|41578.6|41601.1|41581.1|41603.6|41583.6|41598.6|41578.6|2
1732527390000|2024-11-25 09:36:30|41603.6|41583.6|41601.1|41581.1|41603.6|41583.6|41601.1|41581.1|0
1732527400000|2024-11-25 09:36:40|41603.6|41583.6|41603.6|41583.6|41603.6|41583.6|41603.6|41583.6|0
1732527410000|2024-11-25 09:36:50|41606.1|41586.1|41606.1|41586.1|41606.1|41586.1|41603.5|41583.5|0
1732527420000|2024-11-25 09:37:00|41608.5|41588.5|41608.6|41588.6|41608.6|41588.6|41608.5|41588.5|3
1732527430000|2024-11-25 09:37:10|41611|41591|41616|41596|41618.4|41598.4|41611|41591|0
1732527440000|2024-11-25 09:37:20|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|4
1732527450000|2024-11-25 09:37:30|41613.6|41593.6|41621.1|41601.1|41621.1|41601.1|41613.6|41593.6|3
1732527460000|2024-11-25 09:37:40|41623.5|41603.5|41621.1|41601.1|41623.5|41603.5|41621|41601|1
1732527470000|2024-11-25 09:37:50|41623.5|41603.5|41621.1|41601.1|41623.5|41603.5|41621|41601|0
1732527480000|2024-11-25 09:38:00|41623.5|41603.5|41618.6|41598.6|41623.5|41603.5|41618.6|41598.6|0
1732527490000|2024-11-25 09:38:10|41618.5|41598.5|41613.5|41593.5|41618.5|41598.5|41613.5|41593.5|6
1732527500000|2024-11-25 09:38:20|41611|41591|41611|41591|41611|41591|41610.9|41590.9|1
1732527510000|2024-11-25 09:38:30|41608.6|41588.6|41613.5|41593.5|41613.5|41593.5|41608.5|41588.5|3
1732527520000|2024-11-25 09:38:40|41611|41591|41616|41596|41618.5|41598.5|41611|41591|7
1732527530000|2024-11-25 09:38:50|41613.5|41593.5|41611.1|41591.1|41613.5|41593.5|41611|41591|2
1732527540000|2024-11-25 09:39:00|41608.5|41588.5|41608.6|41588.6|41613.5|41593.5|41608.5|41588.5|1
1732527550000|2024-11-25 09:39:10|41611|41591|41611.1|41591.1|41613.5|41593.5|41611|41591|0
1732527560000|2024-11-25 09:39:20|41611|41591|41613.5|41593.5|41613.5|41593.5|41611|41591|0
1732527570000|2024-11-25 09:39:30|41616|41596|41613.5|41593.5|41616|41596|41613.5|41593.5|2
1732527580000|2024-11-25 09:39:40|41611.1|41591.1|41613.5|41593.5|41613.5|41593.5|41611|41591|0
1732527590000|2024-11-25 09:39:50|41611.1|41591.1|41611|41591|41611.1|41591.1|41610.9|41590.9|0
1732527600000|2024-11-25 09:40:00|41610.9|41590.9|41600.9|41580.9|41610.9|41590.9|41600.9|41580.9|3
1732527610000|2024-11-25 09:40:10|41598.4|41578.4|41596|41576|41600.9|41580.9|41596|41576|1
1732527620000|2024-11-25 09:40:20|41593.5|41573.5|41598.5|41578.5|41598.5|41578.5|41593.5|41573.5|0
1732527630000|2024-11-25 09:40:30|41601|41581|41601.1|41581.1|41601.1|41581.1|41601|41581|0
1732527640000|2024-11-25 09:40:40|41603.5|41583.5|41603.5|41583.5|41606|41586|41603.5|41583.5|0
1732527650000|2024-11-25 09:40:50|41606|41586|41606|41586|41606|41586|41603.5|41583.5|0
1732527660000|2024-11-25 09:41:00|41603.5|41583.5|41596|41576|41603.5|41583.5|41593.6|41573.6|2
1732527670000|2024-11-25 09:41:10|41598.5|41578.5|41598.5|41578.5|41598.6|41578.6|41598.5|41578.5|1
1732527680000|2024-11-25 09:41:20|41601.1|41581.1|41598.6|41578.6|41601.1|41581.1|41598.6|41578.6|2
1732527690000|2024-11-25 09:41:30|41598.5|41578.5|41598.6|41578.6|41598.6|41578.6|41596.1|41576.1|0
1732527700000|2024-11-25 09:41:40|41598.5|41578.5|41596.1|41576.1|41598.6|41578.6|41596.1|41576.1|1
1732527720000|2024-11-25 09:42:00|41593.6|41573.6|41593.6|41573.6|41593.6|41573.6|41588.6|41568.6|8
1732527730000|2024-11-25 09:42:10|41591.2|41571.2|41596.1|41576.1|41596.1|41576.1|41591.2|41571.2|2
1732527740000|2024-11-25 09:42:20|41603.6|41583.6|41611.1|41591.1|41611.1|41591.1|41603.6|41583.6|1
1732527750000|2024-11-25 09:42:30|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.1|41591.1|1
1732527760000|2024-11-25 09:42:40|41613.7|41593.7|41613.6|41593.6|41613.7|41593.7|41611.2|41591.2|0
1732527770000|2024-11-25 09:42:50|41611.2|41591.2|41613.7|41593.7|41616.2|41596.2|41611.2|41591.2|1
1732527780000|2024-11-25 09:43:00|41616.2|41596.2|41611.2|41591.2|41618.6|41598.6|41611.2|41591.2|4
1732527800000|2024-11-25 09:43:20|41608.7|41588.7|41606.2|41586.2|41608.7|41588.7|41606.2|41586.2|1
1732527810000|2024-11-25 09:43:30|||||||||6
1732527820000|2024-11-25 09:43:40|41608.7|41588.7|41606.2|41586.2|41608.7|41588.7|41606.2|41586.2|1
1732527830000|2024-11-25 09:43:50|41606.1|41586.1|41606.2|41586.2|41608.6|41588.6|41603.7|41583.7|0
1732527840000|2024-11-25 09:44:00|41603.7|41583.7|41603.7|41583.7|41608.6|41588.6|41603.7|41583.7|1
1732527850000|2024-11-25 09:44:10|||||||||5
1732527860000|2024-11-25 09:44:20|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|0
1732527870000|2024-11-25 09:44:30|41608.7|41588.7|41608.7|41588.7|41611.2|41591.2|41608.7|41588.7|4
1732527890000|2024-11-25 09:44:50|||||||||2
1732527900000|2024-11-25 09:45:00|41611.1|41591.1|41613.6|41593.6|41613.6|41593.6|41611.1|41591.1|0
1732527920000|2024-11-25 09:45:20|41611.1|41591.1|41613.5|41593.5|41613.5|41593.5|41611.1|41591.1|3
1732527930000|2024-11-25 09:45:30|41611.1|41591.1|41613.7|41593.7|41613.7|41593.7|41611.1|41591.1|0
1732527940000|2024-11-25 09:45:40|41613.6|41593.6|41611.2|41591.2|41613.6|41593.6|41608.7|41588.7|5
1732527950000|2024-11-25 09:45:50|41608.7|41588.7|41608.7|41588.7|41608.7|41588.7|41606.2|41586.2|1
1732527960000|2024-11-25 09:46:00|41611.1|41591.1|41611.2|41591.2|41611.2|41591.2|41608.7|41588.7|1
1732527970000|2024-11-25 09:46:10|41608.7|41588.7|41613.6|41593.6|41613.6|41593.6|41608.7|41588.7|0
1732527980000|2024-11-25 09:46:20|41611.2|41591.2|41618.7|41598.7|41618.7|41598.7|41608.7|41588.7|4
1732527990000|2024-11-25 09:46:30|41621.2|41601.2|41628.7|41608.7|41631.2|41611.2|41621.2|41601.2|1
1732528000000|2024-11-25 09:46:40|41628.6|41608.6|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|0
1732528010000|2024-11-25 09:46:50|41631.2|41611.2|41641.2|41621.2|41641.2|41621.2|41631.2|41611.2|5
1732528020000|2024-11-25 09:47:00|41641.1|41621.1|41636.1|41616.1|41641.1|41621.1|41636.1|41616.1|3
1732528030000|2024-11-25 09:47:10|41633.7|41613.7|41633.7|41613.7|41636.2|41616.2|41633.7|41613.7|2
1732528040000|2024-11-25 09:47:20|41633.6|41613.6|41633.7|41613.7|41633.7|41613.7|41633.6|41613.6|2
1732528050000|2024-11-25 09:47:30|41633.6|41613.6|41633.6|41613.6|41633.7|41613.7|41631.2|41611.2|2
1732528060000|2024-11-25 09:47:40|41633.7|41613.7|41633.7|41613.7|41636.2|41616.2|41633.7|41613.7|1
1732528070000|2024-11-25 09:47:50|41636.1|41616.1|41646.3|41626.3|41646.3|41626.3|41636.1|41616.1|3
1732528080000|2024-11-25 09:48:00|41648.7|41628.7|41641.3|41621.3|41648.7|41628.7|41641.3|41621.3|2
1732528090000|2024-11-25 09:48:10|41641.2|41621.2|41641.3|41621.3|41641.3|41621.3|41638.8|41618.8|2
1732528100000|2024-11-25 09:48:20|41641.2|41621.2|41643.7|41623.7|41643.8|41623.8|41638.8|41618.8|2
1732528110000|2024-11-25 09:48:30|41638.8|41618.8|41643.8|41623.8|41643.8|41623.8|41638.8|41618.8|3
1732528120000|2024-11-25 09:48:40|||||||||1
1732528130000|2024-11-25 09:48:50|41646.3|41626.3|41648.8|41628.8|41648.8|41628.8|41643.8|41623.8|1
1732528140000|2024-11-25 09:49:00|41643.7|41623.7|41638.8|41618.8|41643.7|41623.7|41638.8|41618.8|8
1732528150000|2024-11-25 09:49:10|41641.3|41621.3|41638.8|41618.8|41641.3|41621.3|41638.8|41618.8|3
1732528160000|2024-11-25 09:49:20|41641.2|41621.2|41641.3|41621.3|41643.7|41623.7|41641.2|41621.2|0
1732528170000|2024-11-25 09:49:30|41638.8|41618.8|41643.7|41623.7|41643.7|41623.7|41638.8|41618.8|0
1732528180000|2024-11-25 09:49:40|41643.8|41623.8|41641.3|41621.3|41643.8|41623.8|41641.3|41621.3|5
1732528190000|2024-11-25 09:49:50|41641.2|41621.2|41636.2|41616.2|41641.2|41621.2|41633.7|41613.7|19
1732528200000|2024-11-25 09:50:00|41633.7|41613.7|41626.2|41606.2|41633.7|41613.7|41626.2|41606.2|1
1732528210000|2024-11-25 09:50:10|41623.7|41603.7|41618.7|41598.7|41623.7|41603.7|41618.7|41598.7|2
1732528220000|2024-11-25 09:50:20|41621.2|41601.2|41616.2|41596.2|41621.2|41601.2|41616.2|41596.2|3
1732528230000|2024-11-25 09:50:30|41618.7|41598.7|41616.2|41596.2|41618.7|41598.7|41616.2|41596.2|0
1732528240000|2024-11-25 09:50:40|41613.7|41593.7|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|2
1732528250000|2024-11-25 09:50:50|41611.1|41591.1|41606.2|41586.2|41611.1|41591.1|41606.2|41586.2|2
1732528260000|2024-11-25 09:51:00|41608.6|41588.6|41606.2|41586.2|41608.6|41588.6|41606.2|41586.2|4
1732528270000|2024-11-25 09:51:10|41608.6|41588.6|41606.2|41586.2|41611.1|41591.1|41606.2|41586.2|0
1732528280000|2024-11-25 09:51:20|41611.1|41591.1|41611.2|41591.2|41611.2|41591.2|41608.7|41588.7|0
1732528290000|2024-11-25 09:51:30|41611.1|41591.1|41613.6|41593.6|41613.6|41593.6|41608.6|41588.6|4
1732528300000|2024-11-25 09:51:40|41613.7|41593.7|41611.1|41591.1|41613.7|41593.7|41611.1|41591.1|3
1732528310000|2024-11-25 09:51:50|41611.2|41591.2|41611.1|41591.1|41611.2|41591.2|41611.1|41591.1|0
1732528320000|2024-11-25 09:52:00|41611.2|41591.2|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|0
1732528330000|2024-11-25 09:52:10|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|41611.2|41591.2|0
1732528340000|2024-11-25 09:52:20|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|1
1732528350000|2024-11-25 09:52:30|41616.2|41596.2|41621.1|41601.1|41621.1|41601.1|41616.2|41596.2|3
1732528360000|2024-11-25 09:52:40|41618.7|41598.7|41618.7|41598.7|41621.2|41601.2|41618.7|41598.7|5
1732528370000|2024-11-25 09:52:50|41618.6|41598.6|41621.1|41601.1|41621.1|41601.1|41616.1|41596.1|4
1732528380000|2024-11-25 09:53:00|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|1
1732528390000|2024-11-25 09:53:10|41623.7|41603.7|41631.1|41611.1|41631.1|41611.1|41623.7|41603.7|0
1732528400000|2024-11-25 09:53:20|41631.2|41611.2|41628.6|41608.6|41631.2|41611.2|41628.6|41608.6|1
1732528410000|2024-11-25 09:53:30|41626.1|41606.1|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|1
1732528420000|2024-11-25 09:53:40|41621.1|41601.1|41621.1|41601.1|41621.1|41601.1|41618.6|41598.6|4
1732528430000|2024-11-25 09:53:50|41618.6|41598.6|41616.2|41596.2|41621.1|41601.1|41616.2|41596.2|1
1732528440000|2024-11-25 09:54:00|41613.7|41593.7|41608.7|41588.7|41613.7|41593.7|41608.6|41588.6|3
1732528450000|2024-11-25 09:54:10|41611.1|41591.1|41613.8|41593.8|41613.8|41593.8|41611.1|41591.1|0
1732528460000|2024-11-25 09:54:20|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41613.8|41593.8|0
1732528470000|2024-11-25 09:54:30|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|0
1732528480000|2024-11-25 09:54:40|41621.2|41601.2|41623.7|41603.7|41623.7|41603.7|41621.2|41601.2|3
1732528490000|2024-11-25 09:54:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|1
1732528500000|2024-11-25 09:55:00|41628.6|41608.6|41623.7|41603.7|41628.6|41608.6|41623.7|41603.7|0
1732528510000|2024-11-25 09:55:10|41623.8|41603.8|41628.7|41608.7|41628.7|41608.7|41623.7|41603.7|1
1732528520000|2024-11-25 09:55:20|41626.2|41606.2|41623.7|41603.7|41626.2|41606.2|41623.7|41603.7|4
1732528530000|2024-11-25 09:55:30|41618.7|41598.7|41616.3|41596.3|41618.7|41598.7|41616.3|41596.3|6
1732528540000|2024-11-25 09:55:40|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|2
1732528550000|2024-11-25 09:55:50|41613.7|41593.7|41613.7|41593.7|41616.2|41596.2|41613.7|41593.7|0
1732528560000|2024-11-25 09:56:00|41611.2|41591.2|41613.7|41593.7|41613.7|41593.7|41611.2|41591.2|4
1732528570000|2024-11-25 09:56:10|41611.2|41591.2|41616.2|41596.2|41616.2|41596.2|41611.2|41591.2|1
1732528580000|2024-11-25 09:56:20|41613.7|41593.7|41613.7|41593.7|41616.2|41596.2|41613.7|41593.7|0
1732528590000|2024-11-25 09:56:30|41616.2|41596.2|41618.7|41598.7|41618.7|41598.7|41616.2|41596.2|3
1732528600000|2024-11-25 09:56:40|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|41616.2|41596.2|10
1732528610000|2024-11-25 09:56:50|41618.6|41598.6|41623.7|41603.7|41623.7|41603.7|41618.6|41598.6|2
1732528630000|2024-11-25 09:57:10|41626.1|41606.1|41628.5|41608.5|41631|41611|41623.6|41603.6|2
1732528640000|2024-11-25 09:57:20|41626.1|41606.1|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|1
1732528650000|2024-11-25 09:57:30|41628.5|41608.5|41623.6|41603.6|41628.5|41608.5|41621.1|41601.1|4
1732528660000|2024-11-25 09:57:40|41623.5|41603.5|41616.1|41596.1|41623.5|41603.5|41616.1|41596.1|7
1732528670000|2024-11-25 09:57:50|41618.6|41598.6|41616.1|41596.1|41618.6|41598.6|41616.1|41596.1|2
1732528680000|2024-11-25 09:58:00|41613.6|41593.6|41608.6|41588.6|41613.6|41593.6|41608.6|41588.6|7
1732528690000|2024-11-25 09:58:10|41611.1|41591.1|41606.1|41586.1|41611.1|41591.1|41606.1|41586.1|6
1732528700000|2024-11-25 09:58:20|41603.7|41583.7|41606.1|41586.1|41606.1|41586.1|41603.6|41583.6|5
1732528710000|2024-11-25 09:58:30|41603.6|41583.6|41603.5|41583.5|41603.6|41583.6|41603.5|41583.5|1
1732528720000|2024-11-25 09:58:40|41601.1|41581.1|41601.1|41581.1|41603.5|41583.5|41601.1|41581.1|0
1732528730000|2024-11-25 09:58:50|41598.6|41578.6|41598.6|41578.6|41598.6|41578.6|41593.6|41573.6|7
1732528740000|2024-11-25 09:59:00|41601.1|41581.1|41606.1|41586.1|41608.6|41588.6|41601.1|41581.1|3
1732528750000|2024-11-25 09:59:10|41608.6|41588.6|41608.6|41588.6|41608.6|41588.6|41606.1|41586.1|2
1732528760000|2024-11-25 09:59:20|41606.1|41586.1|41603.6|41583.6|41606.1|41586.1|41603.6|41583.6|0
1732528770000|2024-11-25 09:59:30|41601.1|41581.1|41596.1|41576.1|41601.1|41581.1|41596.1|41576.1|3
1732528780000|2024-11-25 09:59:40|41596.2|41576.2|41596.1|41576.1|41598.6|41578.6|41596.1|41576.1|0
1732528790000|2024-11-25 09:59:50|41598.6|41578.6|41593.6|41573.6|41598.6|41578.6|41593.6|41573.6|1
1732528800000|2024-11-25 10:00:00|41591.1|41571.1|41583.6|41563.6|41593.6|41573.6|41581.1|41561.1|5
1732528810000|2024-11-25 10:00:10|41586.1|41566.1|41586.1|41566.1|41588.6|41568.6|41586.1|41566.1|3
1732528820000|2024-11-25 10:00:20|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|0
1732528830000|2024-11-25 10:00:30|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41578.6|41558.6|2
1732528840000|2024-11-25 10:00:40|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41578.6|41558.6|2
1732528860000|2024-11-25 10:01:00|41576.1|41556.1|41576.1|41556.1|41578.6|41558.6|41576.1|41556.1|4
1732528870000|2024-11-25 10:01:10|41573.6|41553.6|41563.7|41543.7|41573.6|41553.6|41563.7|41543.7|4
1732528880000|2024-11-25 10:01:20|41566.1|41546.1|41566.2|41546.2|41568.6|41548.6|41563.7|41543.7|6
1732528890000|2024-11-25 10:01:30|41563.7|41543.7|41571.1|41551.1|41571.1|41551.1|41563.7|41543.7|0
1732528900000|2024-11-25 10:01:40|41568.6|41548.6|41563.6|41543.6|41568.6|41548.6|41563.5|41543.5|26
1732528910000|2024-11-25 10:01:50|41566|41546|41561.1|41541.1|41566.1|41546.1|41561.1|41541.1|4
1732528920000|2024-11-25 10:02:00|41556.2|41536.2|41556.1|41536.1|41556.2|41536.2|41556.1|41536.1|9
1732528930000|2024-11-25 10:02:10|41558.6|41538.6|41558.7|41538.7|41558.7|41538.7|41558.6|41538.6|4
1732528950000|2024-11-25 10:02:30|41561.2|41541.2|41583.6|41563.6|41583.6|41563.6|41561.2|41541.2|5
1732528960000|2024-11-25 10:02:40|41581.2|41561.2|41573.7|41553.7|41581.2|41561.2|41573.7|41553.7|3
1732528970000|2024-11-25 10:02:50|41568.8|41548.8|41568.7|41548.7|41568.8|41548.8|41568.7|41548.7|0
1732528990000|2024-11-25 10:03:10|41566.2|41546.2|41566.2|41546.2|41568.7|41548.7|41566.2|41546.2|2
1732529000000|2024-11-25 10:03:20|41566.1|41546.1|41566.2|41546.2|41566.2|41546.2|41566.1|41546.1|1
1732529010000|2024-11-25 10:03:30|41563.7|41543.7|41568.7|41548.7|41568.7|41548.7|41563.7|41543.7|0
1732529020000|2024-11-25 10:03:40|41571.2|41551.2|41566.2|41546.2|41571.2|41551.2|41566.2|41546.2|1
1732529030000|2024-11-25 10:03:50|41563.7|41543.7|41566.2|41546.2|41571.1|41551.1|41563.7|41543.7|14
1732529040000|2024-11-25 10:04:00|41563.7|41543.7|41561.2|41541.2|41566.2|41546.2|41561.2|41541.2|1
1732529050000|2024-11-25 10:04:10|41561.1|41541.1|41561.2|41541.2|41561.2|41541.2|41558.7|41538.7|6
1732529060000|2024-11-25 10:04:20|41558.7|41538.7|41566.2|41546.2|41566.2|41546.2|41558.7|41538.7|7
1732529070000|2024-11-25 10:04:30|41568.7|41548.7|41573.7|41553.7|41578.7|41558.7|41568.7|41548.7|5
1732529080000|2024-11-25 10:04:40|41571.3|41551.3|41568.7|41548.7|41571.3|41551.3|41568.7|41548.7|1
1732529090000|2024-11-25 10:04:50|41571.2|41551.2|41576.1|41556.1|41576.1|41556.1|41571.2|41551.2|1
1732529100000|2024-11-25 10:05:00|41581|41561|41578.6|41558.6|41581|41561|41576.1|41556.1|3
1732529110000|2024-11-25 10:05:10|41576.1|41556.1|41576.2|41556.2|41576.2|41556.2|41573.7|41553.7|0
1732529120000|2024-11-25 10:05:20|41576.1|41556.1|41576.2|41556.2|41576.2|41556.2|41573.6|41553.6|0
1732529130000|2024-11-25 10:05:30|41578.6|41558.6|41583.8|41563.8|41583.8|41563.8|41576.2|41556.2|2
1732529140000|2024-11-25 10:05:40|41583.7|41563.7|41588.7|41568.7|41588.7|41568.7|41583.7|41563.7|6
1732529160000|2024-11-25 10:06:00|41588.6|41568.6|41581.3|41561.3|41588.6|41568.6|41581.2|41561.2|0
1732529170000|2024-11-25 10:06:10|41581.2|41561.2|41581.2|41561.2|41581.2|41561.2|41578.7|41558.7|2
1732529180000|2024-11-25 10:06:20|41578.7|41558.7|41571.2|41551.2|41578.7|41558.7|41571.2|41551.2|2
1732529190000|2024-11-25 10:06:30|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41568.7|41548.7|0
1732529200000|2024-11-25 10:06:40|41571.2|41551.2|41571.2|41551.2|41573.6|41553.6|41568.7|41548.7|0
1732529210000|2024-11-25 10:06:50|41568.7|41548.7|41568.6|41548.6|41573.6|41553.6|41568.6|41548.6|3
1732529220000|2024-11-25 10:07:00|41573.6|41553.6|41573.6|41553.6|41576.1|41556.1|41573.6|41553.6|1
1732529230000|2024-11-25 10:07:10|41573.7|41553.7|41573.6|41553.6|41576.1|41556.1|41571.1|41551.1|1
1732529240000|2024-11-25 10:07:20|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41573.6|41553.6|1
1732529250000|2024-11-25 10:07:30|41573.6|41553.6|41573.6|41553.6|41576.1|41556.1|41573.6|41553.6|2
1732529260000|2024-11-25 10:07:40|41576.1|41556.1|41573.6|41553.6|41576.1|41556.1|41573.6|41553.6|5
1732529270000|2024-11-25 10:07:50|||||||||3
1732529280000|2024-11-25 10:08:00|41571.1|41551.1|41568.5|41548.5|41571.1|41551.1|41568.5|41548.5|2
1732529290000|2024-11-25 10:08:10|41566|41546|41566.1|41546.1|41566.1|41546.1|41563.5|41543.5|2
1732529300000|2024-11-25 10:08:20|41568.5|41548.5|41566.1|41546.1|41568.5|41548.5|41566.1|41546.1|0
1732529310000|2024-11-25 10:08:30|41568.6|41548.6|41563.6|41543.6|41568.6|41548.6|41563.6|41543.6|2
1732529320000|2024-11-25 10:08:40|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|6
1732529330000|2024-11-25 10:08:50|41566.2|41546.2|41571.1|41551.1|41571.1|41551.1|41566.2|41546.2|0
1732529340000|2024-11-25 10:09:00|41573.6|41553.6|41573.6|41553.6|41573.6|41553.6|41571.1|41551.1|1
1732529350000|2024-11-25 10:09:10|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|0
1732529360000|2024-11-25 10:09:20|||||||||1
1732529370000|2024-11-25 10:09:30|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41578.6|41558.6|0
1732529380000|2024-11-25 10:09:40|41581.1|41561.1|41583.6|41563.6|41583.6|41563.6|41581.1|41561.1|3
1732529390000|2024-11-25 10:09:50|41586.1|41566.1|41583.7|41563.7|41588.6|41568.6|41583.7|41563.7|1
1732529400000|2024-11-25 10:10:00|41583.6|41563.6|41581.2|41561.2|41586.1|41566.1|41581.2|41561.2|2
1732529410000|2024-11-25 10:10:10|41581.1|41561.1|41581.1|41561.1|41581.2|41561.2|41581.1|41561.1|1
1732529420000|2024-11-25 10:10:20|41581.2|41561.2|41576.2|41556.2|41581.2|41561.2|41576.2|41556.2|0
1732529430000|2024-11-25 10:10:30|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|0
1732529440000|2024-11-25 10:10:40|41573.6|41553.6|41568.6|41548.6|41573.6|41553.6|41568.6|41548.6|3
1732529450000|2024-11-25 10:10:50|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|2
1732529460000|2024-11-25 10:11:00|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|0
1732529470000|2024-11-25 10:11:10|41563.7|41543.7|41563.6|41543.6|41563.7|41543.7|41563.6|41543.6|0
1732529490000|2024-11-25 10:11:30|41561.1|41541.1|41558.6|41538.6|41561.1|41541.1|41558.6|41538.6|0
1732529500000|2024-11-25 10:11:40|41556.2|41536.2|41556.2|41536.2|41558.6|41538.6|41553.7|41533.7|5
1732529510000|2024-11-25 10:11:50|41558.7|41538.7|41558.7|41538.7|41561.2|41541.2|41558.6|41538.6|8
1732529520000|2024-11-25 10:12:00|41561.1|41541.1|41561.2|41541.2|41561.2|41541.2|41558.6|41538.6|2
1732529530000|2024-11-25 10:12:10|41561.1|41541.1|41558.7|41538.7|41561.2|41541.2|41558.7|41538.7|2
1732529540000|2024-11-25 10:12:20|41561.2|41541.2|41561.2|41541.2|41563.7|41543.7|41561.2|41541.2|7
1732529550000|2024-11-25 10:12:30|||||||||4
1732529560000|2024-11-25 10:12:40|41558.7|41538.7|41553.7|41533.7|41558.7|41538.7|41553.7|41533.7|5
1732529570000|2024-11-25 10:12:50|41551.2|41531.2|41548.7|41528.7|41551.2|41531.2|41548.7|41528.7|3
1732529580000|2024-11-25 10:13:00|41546.2|41526.2|41546.2|41526.2|41546.2|41526.2|41543.7|41523.7|5
1732529590000|2024-11-25 10:13:10|41543.7|41523.7|41546.2|41526.2|41546.2|41526.2|41543.7|41523.7|2
1732529600000|2024-11-25 10:13:20|41548.7|41528.7|41553.7|41533.7|41553.7|41533.7|41548.7|41528.7|4
1732529610000|2024-11-25 10:13:30|41556.2|41536.2|41553.7|41533.7|41556.2|41536.2|41553.7|41533.7|2
1732529620000|2024-11-25 10:13:40|41553.6|41533.6|41551.1|41531.1|41553.6|41533.6|41551.1|41531.1|3
1732529630000|2024-11-25 10:13:50|41548.7|41528.7|41548.7|41528.7|41553.6|41533.6|41548.7|41528.7|1
1732529640000|2024-11-25 10:14:00|41548.6|41528.6|41543.7|41523.7|41548.6|41528.6|41543.7|41523.7|1
1732529650000|2024-11-25 10:14:10|||||||||2
1732529660000|2024-11-25 10:14:20|41546.1|41526.1|41543.6|41523.6|41546.1|41526.1|41543.6|41523.6|7
1732529670000|2024-11-25 10:14:30|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|0
1732529680000|2024-11-25 10:14:40|41543.6|41523.6|41538.5|41518.5|41543.6|41523.6|41538.5|41518.5|8
1732529690000|2024-11-25 10:14:50|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|3
1732529700000|2024-11-25 10:15:00|41543.5|41523.5|41546|41526|41548.5|41528.5|41543.5|41523.5|0
1732529710000|2024-11-25 10:15:10|41546.1|41526.1|41546|41526|41546.1|41526.1|41546|41526|1
1732529720000|2024-11-25 10:15:20|41543.5|41523.5|41541|41521|41543.5|41523.5|41541|41521|1
1732529730000|2024-11-25 10:15:30|41541.1|41521.1|41543.6|41523.6|41543.6|41523.6|41541.1|41521.1|1
1732529740000|2024-11-25 10:15:40|41546.1|41526.1|41551.1|41531.1|41551.1|41531.1|41546.1|41526.1|5
1732529750000|2024-11-25 10:15:50|41553.6|41533.6|41546.1|41526.1|41553.6|41533.6|41546.1|41526.1|4
1732529760000|2024-11-25 10:16:00|41548.6|41528.6|41546|41526|41548.6|41528.6|41546|41526|0
1732529770000|2024-11-25 10:16:10|41546.1|41526.1|41548.6|41528.6|41548.6|41528.6|41546.1|41526.1|7
1732529780000|2024-11-25 10:16:20|41551.1|41531.1|41548.6|41528.6|41551.1|41531.1|41548.6|41528.6|5
1732529790000|2024-11-25 10:16:30|41551.1|41531.1|41546.1|41526.1|41551.1|41531.1|41546.1|41526.1|2
1732529800000|2024-11-25 10:16:40|41551|41531|41546.1|41526.1|41551|41531|41543.6|41523.6|2
1732529810000|2024-11-25 10:16:50|41548.6|41528.6|41551.1|41531.1|41551.1|41531.1|41548.6|41528.6|5
1732529820000|2024-11-25 10:17:00|41548.6|41528.6|41548.6|41528.6|41548.6|41528.6|41546.1|41526.1|0
1732529830000|2024-11-25 10:17:10|41551|41531|41563.5|41543.5|41563.6|41543.6|41548.6|41528.6|10
1732529840000|2024-11-25 10:17:20|41566|41546|41566|41546|41566.1|41546.1|41566|41546|2
1732529850000|2024-11-25 10:17:30|41563.5|41543.5|41561|41541|41563.6|41543.6|41561|41541|3
1732529860000|2024-11-25 10:17:40|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|2
1732529870000|2024-11-25 10:17:50|41558.6|41538.6|41561|41541|41561|41541|41558.5|41538.5|0
1732529880000|2024-11-25 10:18:00|41558.6|41538.6|41563.6|41543.6|41563.6|41543.6|41558.5|41538.5|6
1732529890000|2024-11-25 10:18:10|41566|41546|41566|41546|41566|41546|41563.6|41543.6|7
1732529900000|2024-11-25 10:18:20|41563.5|41543.5|41571|41551|41571|41551|41563.5|41543.5|5
1732529910000|2024-11-25 10:18:30|41568.5|41548.5|41566|41546|41568.5|41548.5|41566|41546|2
1732529920000|2024-11-25 10:18:40|41568.5|41548.5|41566|41546|41568.5|41548.5|41566|41546|2
1732529930000|2024-11-25 10:18:50|41568.4|41548.4|41566|41546|41568.4|41548.4|41566|41546|0
1732529940000|2024-11-25 10:19:00|41568.4|41548.4|41568.5|41548.5|41568.5|41548.5|41563.5|41543.5|1
1732529950000|2024-11-25 10:19:10|41566|41546|41563.4|41543.4|41568.5|41548.5|41563.4|41543.4|0
1732529960000|2024-11-25 10:19:20|41563.5|41543.5|41561|41541|41565.9|41545.9|41561|41541|1
1732529970000|2024-11-25 10:19:30|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|4
1732529980000|2024-11-25 10:19:40|41556|41536|41553.5|41533.5|41556|41536|41553.5|41533.5|0
1732529990000|2024-11-25 10:19:50|41556|41536|41553.5|41533.5|41556|41536|41551.1|41531.1|3
1732530000000|2024-11-25 10:20:00|41551|41531|41553.5|41533.5|41553.5|41533.5|41548.5|41528.5|11
1732530010000|2024-11-25 10:20:10|41553.4|41533.4|41548.5|41528.5|41553.4|41533.4|41548.5|41528.5|4
1732530020000|2024-11-25 10:20:20|41546|41526|41546|41526|41546.1|41526.1|41546|41526|3
1732530030000|2024-11-25 10:20:30|41546.1|41526.1|41551|41531|41551|41531|41546.1|41526.1|4
1732530040000|2024-11-25 10:20:40|41548.5|41528.5|41543.6|41523.6|41548.5|41528.5|41543.6|41523.6|2
1732530050000|2024-11-25 10:20:50|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41541|41521|3
1732530060000|2024-11-25 10:21:00|41541|41521|41538.5|41518.5|41541|41521|41538.5|41518.5|0
1732530070000|2024-11-25 10:21:10|41538.6|41518.6|41546.1|41526.1|41546.1|41526.1|41538.6|41518.6|0
1732530080000|2024-11-25 10:21:20|41548.6|41528.6|41556|41536|41556|41536|41548.6|41528.6|4
1732530090000|2024-11-25 10:21:30|41556.1|41536.1|41558.5|41538.5|41558.5|41538.5|41556.1|41536.1|1
1732530100000|2024-11-25 10:21:40|41558.6|41538.6|41558.6|41538.6|41561.1|41541.1|41558.5|41538.5|0
1732530110000|2024-11-25 10:21:50|41561.1|41541.1|41561.1|41541.1|41563.5|41543.5|41558.6|41538.6|0
1732530120000|2024-11-25 10:22:00|41558.6|41538.6|41563.6|41543.6|41563.6|41543.6|41558.6|41538.6|3
1732530130000|2024-11-25 10:22:10|41563.5|41543.5|41563.6|41543.6|41563.6|41543.6|41563.5|41543.5|2
1732530140000|2024-11-25 10:22:20|41563.5|41543.5|41561.1|41541.1|41563.5|41543.5|41561.1|41541.1|0
1732530150000|2024-11-25 10:22:30|41561|41541|41561.1|41541.1|41561.1|41541.1|41561|41541|1
1732530170000|2024-11-25 10:22:50|41563.5|41543.5|41561.1|41541.1|41563.5|41543.5|41561.1|41541.1|2
1732530180000|2024-11-25 10:23:00|41563.6|41543.6|41563.6|41543.6|41563.6|41543.6|41563.5|41543.5|0
1732530190000|2024-11-25 10:23:10|41566.1|41546.1|41568.5|41548.5|41568.5|41548.5|41566.1|41546.1|2
1732530200000|2024-11-25 10:23:20|41566.1|41546.1|41568.6|41548.6|41568.6|41548.6|41566.1|41546.1|3
1732530210000|2024-11-25 10:23:30|41566.1|41546.1|41566.1|41546.1|41568.6|41548.6|41566.1|41546.1|3
1732530220000|2024-11-25 10:23:40|41568.6|41548.6|41568.6|41548.6|41568.6|41548.6|41566.1|41546.1|0
1732530230000|2024-11-25 10:23:50|41571.1|41551.1|41573.6|41553.6|41573.6|41553.6|41571.1|41551.1|0
1732530240000|2024-11-25 10:24:00|41573.7|41553.7|41573.6|41553.6|41576.1|41556.1|41573.6|41553.6|0
1732530250000|2024-11-25 10:24:10|41576.1|41556.1|41578.6|41558.6|41578.6|41558.6|41576.1|41556.1|5
1732530260000|2024-11-25 10:24:20|41578.5|41558.5|41576.1|41556.1|41578.5|41558.5|41576.1|41556.1|0
1732530270000|2024-11-25 10:24:30|41578.6|41558.6|41581.1|41561.1|41581.1|41561.1|41578.5|41558.5|2
1732530280000|2024-11-25 10:24:40|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|41578.6|41558.6|0
1732530290000|2024-11-25 10:24:50|41576.1|41556.1|41581.1|41561.1|41581.1|41561.1|41576.1|41556.1|0
1732530300000|2024-11-25 10:25:00|41578.5|41558.5|41578.6|41558.6|41586.1|41566.1|41578.5|41558.5|2
1732530310000|2024-11-25 10:25:10|41576.1|41556.1|41576.1|41556.1|41576.1|41556.1|41576|41556|0
1732530320000|2024-11-25 10:25:20|41573.6|41553.6|41578.6|41558.6|41578.6|41558.6|41573.6|41553.6|3
1732530330000|2024-11-25 10:25:30|41576.1|41556.1|41576.2|41556.2|41576.2|41556.2|41576.1|41556.1|0
1732530340000|2024-11-25 10:25:40|41578.6|41558.6|41578.6|41558.6|41581.1|41561.1|41578.6|41558.6|0
1732530350000|2024-11-25 10:25:50|41576.2|41556.2|41581.1|41561.1|41581.1|41561.1|41576.2|41556.2|0
1732530360000|2024-11-25 10:26:00|41578.6|41558.6|41583.6|41563.6|41583.6|41563.6|41578.6|41558.6|0
1732530370000|2024-11-25 10:26:10|41581.2|41561.2|41581.2|41561.2|41583.6|41563.6|41581.1|41561.1|0
1732530380000|2024-11-25 10:26:20|41581.1|41561.1|41578.6|41558.6|41581.1|41561.1|41578.6|41558.6|4
1732530390000|2024-11-25 10:26:30|41578.5|41558.5|41576|41556|41578.5|41558.5|41576|41556|3
1732530400000|2024-11-25 10:26:40|41573.5|41553.5|41566|41546|41573.5|41553.5|41566|41546|77
1732530410000|2024-11-25 10:26:50|41563.5|41543.5|41561|41541|41566|41546|41561|41541|10
1732530420000|2024-11-25 10:27:00|41558.5|41538.5|41561|41541|41561|41541|41558.5|41538.5|2
1732530430000|2024-11-25 10:27:10|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|0
1732530440000|2024-11-25 10:27:20|41556|41536|41558.5|41538.5|41558.5|41538.5|41556|41536|1
1732530450000|2024-11-25 10:27:30|41561|41541|41561|41541|41561|41541|41561|41541|1
1732530460000|2024-11-25 10:27:40|41563.5|41543.5|41561|41541|41563.5|41543.5|41558.5|41538.5|4
1732530470000|2024-11-25 10:27:50|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|0
1732530480000|2024-11-25 10:28:00|41556|41536|41556|41536|41556|41536|41556|41536|2
1732530490000|2024-11-25 10:28:10|41555.9|41535.9|41553.5|41533.5|41555.9|41535.9|41553.5|41533.5|1
1732530510000|2024-11-25 10:28:30|41551|41531|41553.4|41533.4|41553.5|41533.5|41550.9|41530.9|4
1732530520000|2024-11-25 10:28:40|||||||||4
1732530530000|2024-11-25 10:28:50|41551|41531|41553.4|41533.4|41553.4|41533.4|41551|41531|0
1732530540000|2024-11-25 10:29:00|41548.5|41528.5|41546|41526|41548.5|41528.5|41543.5|41523.5|4
1732530550000|2024-11-25 10:29:10|||||||||2
1732530560000|2024-11-25 10:29:20|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|41543.5|41523.5|2
1732530570000|2024-11-25 10:29:30|41546|41526|41543.5|41523.5|41548.4|41528.4|41543.5|41523.5|0
1732530590000|2024-11-25 10:29:50|41545.9|41525.9|41548.5|41528.5|41548.5|41528.5|41543.5|41523.5|2
1732530600000|2024-11-25 10:30:00|41551|41531|41548.5|41528.5|41551|41531|41543.5|41523.5|17
1732530610000|2024-11-25 10:30:10|41548.6|41528.6|41551|41531|41551|41531|41548.6|41528.6|4
1732530620000|2024-11-25 10:30:20|41551.1|41531.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|0
1732530630000|2024-11-25 10:30:30|41556|41536|41556|41536|41556|41536|41556|41536|1
1732530640000|2024-11-25 10:30:40|41553.5|41533.5|41558.5|41538.5|41558.5|41538.5|41553.5|41533.5|0
1732530650000|2024-11-25 10:30:50|41561|41541|41561|41541|41561|41541|41556|41536|3
1732530660000|2024-11-25 10:31:00|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|1
1732530670000|2024-11-25 10:31:10|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|41561|41541|3
1732530680000|2024-11-25 10:31:20|41561|41541|41561|41541|41561|41541|41561|41541|0
1732530690000|2024-11-25 10:31:30|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|0
1732530700000|2024-11-25 10:31:40|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|0
1732530710000|2024-11-25 10:31:50|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|0
1732530720000|2024-11-25 10:32:00|41561|41541|41561|41541|41561|41541|41561|41541|1
1732530730000|2024-11-25 10:32:10|41563.5|41543.5|41561|41541|41563.6|41543.6|41561|41541|0
1732530740000|2024-11-25 10:32:20|41563.5|41543.5|41561|41541|41563.5|41543.5|41561|41541|3
1732530750000|2024-11-25 10:32:30|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|3
1732530760000|2024-11-25 10:32:40|||||||||2
1732530770000|2024-11-25 10:32:50|41561|41541|41561|41541|41561|41541|41561|41541|1
1732530780000|2024-11-25 10:33:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41563.5|41543.5|0
1732530790000|2024-11-25 10:33:10|41563.5|41543.5|41566|41546|41566|41546|41563.5|41543.5|0
1732530800000|2024-11-25 10:33:20|41565.9|41545.9|41563.5|41543.5|41566|41546|41561|41541|2
1732530810000|2024-11-25 10:33:30|41566|41546|41565.9|41545.9|41566|41546|41563.5|41543.5|0
1732530820000|2024-11-25 10:33:40|41566|41546|41568.6|41548.6|41568.6|41548.6|41566|41546|1
1732530830000|2024-11-25 10:33:50|41573.5|41553.5|41573.4|41553.4|41573.5|41553.5|41571|41551|6
1732530840000|2024-11-25 10:34:00|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41570.9|41550.9|0
1732530850000|2024-11-25 10:34:10|41576|41556|41573.5|41553.5|41576|41556|41573.5|41553.5|0
1732530860000|2024-11-25 10:34:20|41576|41556|41573.5|41553.5|41576|41556|41573.5|41553.5|0
1732530870000|2024-11-25 10:34:30|41571|41551|41571|41551|41571|41551|41571|41551|1
1732530880000|2024-11-25 10:34:40|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|2
1732530890000|2024-11-25 10:34:50|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|1
1732530900000|2024-11-25 10:35:00|41576|41556|41581|41561|41581|41561|41576|41556|0
1732530910000|2024-11-25 10:35:10|41578.5|41558.5|41576|41556|41578.5|41558.5|41576|41556|5
1732530920000|2024-11-25 10:35:20|41573.5|41553.5|41568.5|41548.5|41573.5|41553.5|41568.5|41548.5|1
1732530930000|2024-11-25 10:35:30|41571|41551|41571|41551|41571|41551|41571|41551|1
1732530940000|2024-11-25 10:35:40|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|0
1732530950000|2024-11-25 10:35:50|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41563.5|41543.5|18
1732530960000|2024-11-25 10:36:00|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|0
1732530970000|2024-11-25 10:36:10|41575.9|41555.9|41578.4|41558.4|41580.9|41560.9|41573.4|41553.4|7
1732530980000|2024-11-25 10:36:20|41578.5|41558.5|41578.4|41558.4|41578.5|41558.5|41578.4|41558.4|0
1732530990000|2024-11-25 10:36:30|41578.5|41558.5|41580.9|41560.9|41585.9|41565.9|41578.5|41558.5|1
1732531000000|2024-11-25 10:36:40|41581|41561|41578.5|41558.5|41581|41561|41578.5|41558.5|1
1732531010000|2024-11-25 10:36:50|41581|41561|41588.5|41568.5|41588.5|41568.5|41578.5|41558.5|1
1732531020000|2024-11-25 10:37:00|41591|41571|41586|41566|41591|41571|41586|41566|4
1732531030000|2024-11-25 10:37:10|41588.4|41568.4|41588.5|41568.5|41588.5|41568.5|41588.4|41568.4|1
1732531040000|2024-11-25 10:37:20|41588.4|41568.4|41586|41566|41588.4|41568.4|41586|41566|0
1732531050000|2024-11-25 10:37:30|||||||||3
1732531060000|2024-11-25 10:37:40|41588.5|41568.5|41583.5|41563.5|41588.5|41568.5|41583.5|41563.5|5
1732531070000|2024-11-25 10:37:50|41583.4|41563.4|41578.5|41558.5|41583.4|41563.4|41578.5|41558.5|2
1732531090000|2024-11-25 10:38:10|||||||||1
1732531100000|2024-11-25 10:38:20|41576|41556|41576|41556|41576|41556|41573.5|41553.5|0
1732531110000|2024-11-25 10:38:30|41575.9|41555.9|41576|41556|41576|41556|41573.5|41553.5|1
1732531120000|2024-11-25 10:38:40|41575.9|41555.9|41570.9|41550.9|41576|41556|41570.9|41550.9|1
1732531130000|2024-11-25 10:38:50|41571|41551|41571|41551|41571|41551|41568.5|41548.5|3
1732531140000|2024-11-25 10:39:00|41570.9|41550.9|41568.5|41548.5|41571|41551|41568.5|41548.5|0
1732531150000|2024-11-25 10:39:10|41570.9|41550.9|41568.5|41548.5|41571|41551|41568.5|41548.5|1
1732531160000|2024-11-25 10:39:20|41570.9|41550.9|41568.5|41548.5|41571|41551|41568.5|41548.5|3
1732531170000|2024-11-25 10:39:30|41570.9|41550.9|41568.5|41548.5|41570.9|41550.9|41568.4|41548.4|1
1732531180000|2024-11-25 10:39:40|41568.4|41548.4|41568.5|41548.5|41568.5|41548.5|41568.4|41548.4|0
1732531190000|2024-11-25 10:39:50|41566|41546|41563.5|41543.5|41566|41546|41563.5|41543.5|5
1732531200000|2024-11-25 10:40:00|41566|41546|41566|41546|41566|41546|41566|41546|0
1732531210000|2024-11-25 10:40:10|41568.4|41548.4|41566|41546|41568.4|41548.4|41566|41546|1
1732531220000|2024-11-25 10:40:20|41568.5|41548.5|41563.4|41543.4|41568.5|41548.5|41561|41541|2
1732531230000|2024-11-25 10:40:30|41560.9|41540.9|41556|41536|41560.9|41540.9|41556|41536|4
1732531240000|2024-11-25 10:40:40|41555.9|41535.9|41551|41531|41555.9|41535.9|41551|41531|2
1732531250000|2024-11-25 10:40:50|41550.9|41530.9|41550.9|41530.9|41553.4|41533.4|41548.5|41528.5|13
1732531260000|2024-11-25 10:41:00|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|41548.4|41528.4|12
1732531270000|2024-11-25 10:41:10|41548.6|41528.6|41548.5|41528.5|41551|41531|41548.5|41528.5|2
1732531280000|2024-11-25 10:41:20|41548.6|41528.6|41548.6|41528.6|41551.1|41531.1|41548.6|41528.6|0
1732531300000|2024-11-25 10:41:40|41551.1|41531.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|1
1732531310000|2024-11-25 10:41:50|41551.1|41531.1|41548.6|41528.6|41553.6|41533.6|41548.6|41528.6|3
1732531320000|2024-11-25 10:42:00|||||||||2
1732531330000|2024-11-25 10:42:10|41551.1|41531.1|41548.6|41528.6|41551.1|41531.1|41548.6|41528.6|2
1732531340000|2024-11-25 10:42:20|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|0
1732531350000|2024-11-25 10:42:30|41548.6|41528.6|41543.6|41523.6|41548.6|41528.6|41543.6|41523.6|7
1732531360000|2024-11-25 10:42:40|||||||||4
1732531370000|2024-11-25 10:42:50|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|0
1732531380000|2024-11-25 10:43:00|41541.1|41521.1|41538.5|41518.5|41541.1|41521.1|41538.5|41518.5|7
1732531390000|2024-11-25 10:43:10|41536|41516|41538.5|41518.5|41538.5|41518.5|41536|41516|0
1732531400000|2024-11-25 10:43:20|41536|41516|41538.5|41518.5|41538.5|41518.5|41536|41516|5
1732531410000|2024-11-25 10:43:30|41541|41521|41541|41521|41541|41521|41541|41521|1
1732531430000|2024-11-25 10:43:50|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|1
1732531440000|2024-11-25 10:44:00|41536|41516|41536|41516|41536|41516|41536|41516|2
1732531450000|2024-11-25 10:44:10|41538.5|41518.5|41533.5|41513.5|41538.5|41518.5|41533.5|41513.5|3
1732531460000|2024-11-25 10:44:20|41528.6|41508.6|41516.1|41496.1|41528.6|41508.6|41515.9|41495.9|33
1732531470000|2024-11-25 10:44:30|41516|41496|41518.6|41498.6|41518.6|41498.6|41516|41496|4
1732531480000|2024-11-25 10:44:40|41521|41501|41521|41501|41521|41501|41518.6|41498.6|0
1732531490000|2024-11-25 10:44:50|41518.5|41498.5|41528.5|41508.5|41528.5|41508.5|41518.5|41498.5|5
1732531500000|2024-11-25 10:45:00|41526.1|41506.1|41528.5|41508.5|41528.5|41508.5|41526|41506|4
1732531510000|2024-11-25 10:45:10|41526|41506|41533.5|41513.5|41533.5|41513.5|41526|41506|1
1732531520000|2024-11-25 10:45:20|41535.9|41515.9|41531|41511|41535.9|41515.9|41530.9|41510.9|3
1732531530000|2024-11-25 10:45:30|41530.9|41510.9|41531|41511|41531|41511|41530.9|41510.9|3
1732531540000|2024-11-25 10:45:40|41530.9|41510.9|41538.5|41518.5|41538.5|41518.5|41530.9|41510.9|2
1732531550000|2024-11-25 10:45:50|41538.6|41518.6|41538.5|41518.5|41541|41521|41538.5|41518.5|1
1732531560000|2024-11-25 10:46:00|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41536|41516|11
1732531570000|2024-11-25 10:46:10|41541|41521|41543.5|41523.5|41543.5|41523.5|41541|41521|1
1732531580000|2024-11-25 10:46:20|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|6
1732531590000|2024-11-25 10:46:30|||||||||2
1732531600000|2024-11-25 10:46:40|41541|41521|41543.5|41523.5|41543.5|41523.5|41541|41521|0
1732531610000|2024-11-25 10:46:50|41541|41521|41541.1|41521.1|41543.5|41523.5|41541|41521|0
1732531620000|2024-11-25 10:47:00|41541|41521|41541.1|41521.1|41541.1|41521.1|41541|41521|0
1732531630000|2024-11-25 10:47:10|41541|41521|41536.1|41516.1|41541|41521|41536.1|41516.1|5
1732531640000|2024-11-25 10:47:20|41536|41516|41531|41511|41536|41516|41528.5|41508.5|1
1732531650000|2024-11-25 10:47:30|41528.5|41508.5|41533.5|41513.5|41533.5|41513.5|41528.5|41508.5|0
1732531660000|2024-11-25 10:47:40|41536|41516|41538.5|41518.5|41538.5|41518.5|41533.6|41513.6|0
1732531670000|2024-11-25 10:47:50|41541|41521|41538.5|41518.5|41541|41521|41538.5|41518.5|0
1732531680000|2024-11-25 10:48:00|41541|41521|41543.5|41523.5|41543.5|41523.5|41541|41521|1
1732531690000|2024-11-25 10:48:10|41546|41526|41543.5|41523.5|41546|41526|41543.5|41523.5|1
1732531700000|2024-11-25 10:48:20|41546|41526|41546|41526|41546|41526|41543.5|41523.5|0
1732531710000|2024-11-25 10:48:30|41548.5|41528.5|41546|41526|41548.5|41528.5|41543.5|41523.5|0
1732531720000|2024-11-25 10:48:40|41543.5|41523.5|41548.5|41528.5|41548.5|41528.5|41543.5|41523.5|5
1732531730000|2024-11-25 10:48:50|||||||||2
1732531750000|2024-11-25 10:49:10|41551|41531|41550.9|41530.9|41551|41531|41550.9|41530.9|0
1732531760000|2024-11-25 10:49:20|41548.5|41528.5|41546|41526|41548.5|41528.5|41546|41526|1
1732531770000|2024-11-25 10:49:30|41548.5|41528.5|41556|41536|41556|41536|41548.5|41528.5|2
1732531780000|2024-11-25 10:49:40|41558.5|41538.5|41568.5|41548.5|41568.5|41548.5|41558.5|41538.5|10
1732531790000|2024-11-25 10:49:50|41566.1|41546.1|41571|41551|41571|41551|41566|41546|0
1732531800000|2024-11-25 10:50:00|41571.1|41551.1|41566.1|41546.1|41571.1|41551.1|41566.1|41546.1|1
1732531810000|2024-11-25 10:50:10|41568.5|41548.5|41566.1|41546.1|41568.5|41548.5|41566|41546|5
1732531820000|2024-11-25 10:50:20|41566|41546|41563.5|41543.5|41566|41546|41561|41541|1
1732531830000|2024-11-25 10:50:30|41561.1|41541.1|41561.1|41541.1|41563.5|41543.5|41561.1|41541.1|1
1732531840000|2024-11-25 10:50:40|41561|41541|41558.5|41538.5|41561.1|41541.1|41558.5|41538.5|3
1732531850000|2024-11-25 10:50:50|||||||||2
1732531860000|2024-11-25 10:51:00|41556|41536|41558.5|41538.5|41558.5|41538.5|41553.5|41533.5|4
1732531870000|2024-11-25 10:51:10|41556.1|41536.1|41553.6|41533.6|41558.5|41538.5|41553.6|41533.6|3
1732531880000|2024-11-25 10:51:20|||||||||1
1732531890000|2024-11-25 10:51:30|41556.1|41536.1|41556.2|41536.2|41556.2|41536.2|41556.1|41536.1|1
1732531900000|2024-11-25 10:51:40|41558.6|41538.6|41558.6|41538.6|41561.1|41541.1|41558.6|41538.6|3
1732531910000|2024-11-25 10:51:50|41561.1|41541.1|41558.6|41538.6|41561.1|41541.1|41558.6|41538.6|0
1732531920000|2024-11-25 10:52:00|41558.5|41538.5|41561|41541|41563.5|41543.5|41558.5|41538.5|2
1732531930000|2024-11-25 10:52:10|41558.5|41538.5|41558.6|41538.6|41558.6|41538.6|41556|41536|2
1732531940000|2024-11-25 10:52:20|41561|41541|41561|41541|41563.5|41543.5|41561|41541|1
1732531950000|2024-11-25 10:52:30|41558.5|41538.5|41563.5|41543.5|41563.5|41543.5|41556.1|41536.1|2
1732531960000|2024-11-25 10:52:40|41565.9|41545.9|41563.5|41543.5|41566|41546|41563.5|41543.5|1
1732531970000|2024-11-25 10:52:50|41563.4|41543.4|41563.5|41543.5|41563.5|41543.5|41561|41541|4
1732531990000|2024-11-25 10:53:10|41566|41546|41561.1|41541.1|41566|41546|41561.1|41541.1|4
1732532010000|2024-11-25 10:53:30|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|41563.5|41543.5|0
1732532020000|2024-11-25 10:53:40|41561|41541|41563.6|41543.6|41563.6|41543.6|41561|41541|4
1732532030000|2024-11-25 10:53:50|41568.6|41548.6|41576|41556|41578.5|41558.5|41568.6|41548.6|27
1732532040000|2024-11-25 10:54:00|41581|41561|41578.5|41558.5|41581|41561|41578.5|41558.5|1
1732532050000|2024-11-25 10:54:10|41576.1|41556.1|41578.5|41558.5|41578.5|41558.5|41576|41556|5
1732532060000|2024-11-25 10:54:20|41581|41561|41583.6|41563.6|41583.6|41563.6|41581|41561|1
1732532070000|2024-11-25 10:54:30|41586|41566|41591|41571|41591|41571|41586|41566|7
1732532080000|2024-11-25 10:54:40|41588.6|41568.6|41591|41571|41591.1|41571.1|41588.6|41568.6|0
1732532090000|2024-11-25 10:54:50|41588.6|41568.6|41588.5|41568.5|41588.6|41568.6|41586.1|41566.1|1
1732532100000|2024-11-25 10:55:00|41586.1|41566.1|41588.5|41568.5|41588.5|41568.5|41586|41566|0
1732532110000|2024-11-25 10:55:10|41591|41571|41588.5|41568.5|41591|41571|41588.5|41568.5|2
1732532120000|2024-11-25 10:55:20|41586.1|41566.1|41591.1|41571.1|41591.1|41571.1|41586.1|41566.1|1
1732532130000|2024-11-25 10:55:30|41591|41571|41591.1|41571.1|41591.1|41571.1|41591|41571|0
1732532140000|2024-11-25 10:55:40|41591|41571|41591|41571|41591|41571|41588.5|41568.5|2
1732532150000|2024-11-25 10:55:50|41588.5|41568.5|41586|41566|41591|41571|41586|41566|11
1732532160000|2024-11-25 10:56:00|41583.6|41563.6|41588.5|41568.5|41588.5|41568.5|41583.6|41563.6|3
1732532170000|2024-11-25 10:56:10|41586.1|41566.1|41603.5|41583.5|41603.5|41583.5|41586.1|41566.1|11
1732532180000|2024-11-25 10:56:20|41603.6|41583.6|41603.6|41583.6|41606|41586|41601.1|41581.1|26
1732532190000|2024-11-25 10:56:30|41601.1|41581.1|41603.6|41583.6|41603.6|41583.6|41601.1|41581.1|1
1732532200000|2024-11-25 10:56:40|41601.1|41581.1|41601.1|41581.1|41603.6|41583.6|41601.1|41581.1|0
1732532210000|2024-11-25 10:56:50|41603.6|41583.6|41598.6|41578.6|41603.6|41583.6|41598.6|41578.6|1
1732532220000|2024-11-25 10:57:00|41598.5|41578.5|41596.1|41576.1|41598.6|41578.6|41596.1|41576.1|3
1732532230000|2024-11-25 10:57:10|41593.6|41573.6|41591.1|41571.1|41593.6|41573.6|41591.1|41571.1|1
1732532250000|2024-11-25 10:57:30|41588.6|41568.6|41591.1|41571.1|41591.1|41571.1|41588.6|41568.6|2
1732532260000|2024-11-25 10:57:40|41591.2|41571.2|41591.2|41571.2|41593.7|41573.7|41591.2|41571.2|2
1732532270000|2024-11-25 10:57:50|41591.1|41571.1|41588.6|41568.6|41591.1|41571.1|41588.6|41568.6|6
1732532290000|2024-11-25 10:58:10|41586.2|41566.2|41588.6|41568.6|41588.6|41568.6|41586.1|41566.1|1
1732532300000|2024-11-25 10:58:20|||||||||1
1732532310000|2024-11-25 10:58:30|41591.1|41571.1|41591.1|41571.1|41591.1|41571.1|41588.6|41568.6|0
1732532320000|2024-11-25 10:58:40|41591.2|41571.2|41588.6|41568.6|41591.2|41571.2|41588.6|41568.6|1
1732532330000|2024-11-25 10:58:50|41586.1|41566.1|41586.1|41566.1|41588.6|41568.6|41586.1|41566.1|2
1732532340000|2024-11-25 10:59:00|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41581.1|41561.1|5
1732532350000|2024-11-25 10:59:10|||||||||4
1732532360000|2024-11-25 10:59:20|41586|41566|41586|41566|41586|41566|41586|41566|0
1732532370000|2024-11-25 10:59:30|41583.6|41563.6|41586.1|41566.1|41586.1|41566.1|41583.6|41563.6|0
1732532390000|2024-11-25 10:59:50|41583.6|41563.6|41583.7|41563.7|41586.1|41566.1|41581.1|41561.1|6
1732532400000|2024-11-25 11:00:00|41586.2|41566.2|41596.1|41576.1|41596.1|41576.1|41586.2|41566.2|2
1732532410000|2024-11-25 11:00:10|41593.6|41573.6|41596.1|41576.1|41601|41581|41593.6|41573.6|2
1732532420000|2024-11-25 11:00:20|41601.1|41581.1|41601.1|41581.1|41601.1|41581.1|41598.6|41578.6|2
1732532430000|2024-11-25 11:00:30|41603.6|41583.6|41603.6|41583.6|41606.1|41586.1|41603.6|41583.6|1
1732532440000|2024-11-25 11:00:40|41606.1|41586.1|41606.1|41586.1|41608.6|41588.6|41603.6|41583.6|4
1732532450000|2024-11-25 11:00:50|41603.6|41583.6|41601.1|41581.1|41608.6|41588.6|41601.1|41581.1|1
1732532460000|2024-11-25 11:01:00|41603.6|41583.6|41608.7|41588.7|41611.2|41591.2|41603.6|41583.6|7
1732532470000|2024-11-25 11:01:10|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|41608.6|41588.6|0
1732532480000|2024-11-25 11:01:20|41613.5|41593.5|41611.1|41591.1|41613.5|41593.5|41611|41591|0
1732532490000|2024-11-25 11:01:30|41611|41591|41611.1|41591.1|41611.1|41591.1|41608.6|41588.6|2
1732532500000|2024-11-25 11:01:40|41608.6|41588.6|41603.6|41583.6|41608.6|41588.6|41603.6|41583.6|2
1732532520000|2024-11-25 11:02:00|41601.2|41581.2|41603.6|41583.6|41603.6|41583.6|41601.2|41581.2|0
1732532530000|2024-11-25 11:02:10|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|0
1732532540000|2024-11-25 11:02:20|41603.6|41583.6|41601.1|41581.1|41603.6|41583.6|41601.1|41581.1|3
1732532550000|2024-11-25 11:02:30|41601.2|41581.2|41603.6|41583.6|41608.6|41588.6|41601.2|41581.2|1
1732532560000|2024-11-25 11:02:40|||||||||1
1732532570000|2024-11-25 11:02:50|41603.7|41583.7|41613.6|41593.6|41613.7|41593.7|41603.7|41583.7|4
1732532590000|2024-11-25 11:03:10|||||||||1
1732532610000|2024-11-25 11:03:30|41616.1|41596.1|41616.1|41596.1|41616.1|41596.1|41613.6|41593.6|0
1732532620000|2024-11-25 11:03:40|41613.6|41593.6|41613.6|41593.6|41613.6|41593.6|41613.6|41593.6|0
1732532630000|2024-11-25 11:03:50|41611.1|41591.1|41613.6|41593.6|41613.6|41593.6|41611.1|41591.1|0
1732532640000|2024-11-25 11:04:00|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|41611.1|41591.1|1
1732532650000|2024-11-25 11:04:10|41608.6|41588.6|41608.6|41588.6|41611.1|41591.1|41608.6|41588.6|0
1732532660000|2024-11-25 11:04:20|41611.1|41591.1|41598.6|41578.6|41611.1|41591.1|41598.6|41578.6|5
1732532670000|2024-11-25 11:04:30|41598.7|41578.7|41598.6|41578.6|41601.1|41581.1|41598.6|41578.6|1
1732532690000|2024-11-25 11:04:50|41601.1|41581.1|41603.6|41583.6|41603.6|41583.6|41601.1|41581.1|1
1732532700000|2024-11-25 11:05:00|41603.7|41583.7|41611.1|41591.1|41613.6|41593.6|41603.7|41583.7|2
1732532710000|2024-11-25 11:05:10|41613.6|41593.6|41616.1|41596.1|41618.6|41598.6|41613.6|41593.6|9
1732532720000|2024-11-25 11:05:20|41616.2|41596.2|41621.1|41601.1|41621.1|41601.1|41616.2|41596.2|2
1732532730000|2024-11-25 11:05:30|||||||||1
1732532740000|2024-11-25 11:05:40|41618.7|41598.7|41621.1|41601.1|41621.1|41601.1|41618.7|41598.7|4
1732532750000|2024-11-25 11:05:50|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|41618.7|41598.7|0
1732532760000|2024-11-25 11:06:00|41618.6|41598.6|41616.2|41596.2|41618.7|41598.7|41616.2|41596.2|1
1732532770000|2024-11-25 11:06:10|41618.6|41598.6|41616.2|41596.2|41618.6|41598.6|41616.2|41596.2|0
1732532780000|2024-11-25 11:06:20|41616.1|41596.1|41616.1|41596.1|41618.6|41598.6|41613.7|41593.7|0
1732532790000|2024-11-25 11:06:30|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|41613.7|41593.7|1
1732532820000|2024-11-25 11:07:00|||||||||3
1732532830000|2024-11-25 11:07:10|41616.2|41596.2|41613.7|41593.7|41618.6|41598.6|41613.7|41593.7|2
1732532840000|2024-11-25 11:07:20|41616.1|41596.1|41621.1|41601.1|41621.1|41601.1|41616.1|41596.1|0
1732532850000|2024-11-25 11:07:30|41618.6|41598.6|41616.1|41596.1|41618.6|41598.6|41616.1|41596.1|0
1732532860000|2024-11-25 11:07:40|41613.7|41593.7|41611.2|41591.2|41613.7|41593.7|41611.2|41591.2|5
1732532870000|2024-11-25 11:07:50|41613.7|41593.7|41608.7|41588.7|41613.7|41593.7|41608.7|41588.7|2
1732532880000|2024-11-25 11:08:00|||||||||1
1732532900000|2024-11-25 11:08:20|41606.2|41586.2|41608.7|41588.7|41608.7|41588.7|41606.2|41586.2|4
1732532910000|2024-11-25 11:08:30|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|41606.2|41586.2|0
1732532920000|2024-11-25 11:08:40|41603.7|41583.7|41601.2|41581.2|41603.7|41583.7|41601.2|41581.2|5
1732532930000|2024-11-25 11:08:50|41598.7|41578.7|41601.2|41581.2|41601.2|41581.2|41598.7|41578.7|3
1732532940000|2024-11-25 11:09:00|||||||||4
1732532950000|2024-11-25 11:09:10|41601.1|41581.1|41598.7|41578.7|41601.1|41581.1|41598.7|41578.7|2
1732532960000|2024-11-25 11:09:20|41596.2|41576.2|41598.7|41578.7|41598.7|41578.7|41596.2|41576.2|4
1732532970000|2024-11-25 11:09:30|41596.2|41576.2|41596.1|41576.1|41596.2|41576.2|41596.1|41576.1|1
1732532980000|2024-11-25 11:09:40|41593.7|41573.7|41593.6|41573.6|41593.7|41573.7|41593.6|41573.6|1
1732532990000|2024-11-25 11:09:50|41593.7|41573.7|41598.6|41578.6|41598.6|41578.6|41593.7|41573.7|5
1732533000000|2024-11-25 11:10:00|41598.7|41578.7|41598.6|41578.6|41598.7|41578.7|41598.6|41578.6|0
1732533010000|2024-11-25 11:10:10|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|41596.2|41576.2|0
1732533030000|2024-11-25 11:10:30|41598.7|41578.7|41598.7|41578.7|41598.7|41578.7|41598.7|41578.7|10
1732533040000|2024-11-25 11:10:40|41596.2|41576.2|41593.7|41573.7|41596.2|41576.2|41593.7|41573.7|9
1732533050000|2024-11-25 11:10:50|41596.2|41576.2|41593.7|41573.7|41596.2|41576.2|41593.7|41573.7|0
1732533070000|2024-11-25 11:11:10|41593.8|41573.8|41596.2|41576.2|41596.2|41576.2|41593.8|41573.8|0
1732533080000|2024-11-25 11:11:20|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|0
1732533090000|2024-11-25 11:11:30|41596.2|41576.2|41596.2|41576.2|41596.3|41576.3|41596.2|41576.2|0
1732533100000|2024-11-25 11:11:40|41596.3|41576.3|41596.3|41576.3|41596.3|41576.3|41596.2|41576.2|1
1732533110000|2024-11-25 11:11:50|41598.7|41578.7|41593.8|41573.8|41598.7|41578.7|41593.7|41573.7|6
1732533120000|2024-11-25 11:12:00|41591.3|41571.3|41593.7|41573.7|41593.7|41573.7|41591.3|41571.3|2
1732533130000|2024-11-25 11:12:10|41591.3|41571.3|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|0
1732533140000|2024-11-25 11:12:20|41591.2|41571.2|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|0
1732533150000|2024-11-25 11:12:30|41591.3|41571.3|41586.3|41566.3|41591.3|41571.3|41586.3|41566.3|0
1732533160000|2024-11-25 11:12:40|41588.7|41568.7|41583.8|41563.8|41588.7|41568.7|41583.8|41563.8|1
1732533170000|2024-11-25 11:12:50|41583.7|41563.7|41583.8|41563.8|41586.2|41566.2|41583.7|41563.7|5
1732533180000|2024-11-25 11:13:00|41583.7|41563.7|41583.8|41563.8|41583.8|41563.8|41583.7|41563.7|0
1732533190000|2024-11-25 11:13:10|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|41586.2|41566.2|0
1732533200000|2024-11-25 11:13:20|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|41583.8|41563.8|1
1732533210000|2024-11-25 11:13:30|41583.7|41563.7|41571.2|41551.2|41583.7|41563.7|41568.8|41548.8|21
1732533220000|2024-11-25 11:13:40|41571.3|41551.3|41568.7|41548.7|41571.3|41551.3|41568.7|41548.7|2
1732533230000|2024-11-25 11:13:50|41568.8|41548.8|41568.8|41548.8|41573.7|41553.7|41568.7|41548.7|4
1732533240000|2024-11-25 11:14:00|41568.7|41548.7|41568.7|41548.7|41568.7|41548.7|41568.6|41548.6|0
1732533250000|2024-11-25 11:14:10|41566.2|41546.2|41563.8|41543.8|41566.2|41546.2|41563.7|41543.7|70
1732533260000|2024-11-25 11:14:20|41566.2|41546.2|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|0
1732533270000|2024-11-25 11:14:30|41566.3|41546.3|41561.3|41541.3|41566.3|41546.3|41561.3|41541.3|7
1732533280000|2024-11-25 11:14:40|41558.8|41538.8|41558.7|41538.7|41558.8|41538.8|41556.3|41536.3|3
1732533290000|2024-11-25 11:14:50|41558.8|41538.8|41543.8|41523.8|41561.2|41541.2|41543.8|41523.8|6
1732533300000|2024-11-25 11:15:00|41543.7|41523.7|41546.3|41526.3|41546.3|41526.3|41543.7|41523.7|3
1732533310000|2024-11-25 11:15:10|||||||||5
1732533320000|2024-11-25 11:15:20|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41546.2|41526.2|1
1732533330000|2024-11-25 11:15:30|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|0
1732533340000|2024-11-25 11:15:40|||||||||1
1732533360000|2024-11-25 11:16:00|41548.7|41528.7|41548.8|41528.8|41548.8|41528.8|41548.7|41528.7|8
1732533370000|2024-11-25 11:16:10|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|41548.7|41528.7|1
1732533380000|2024-11-25 11:16:20|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41548.8|41528.8|1
1732533390000|2024-11-25 11:16:30|41551.2|41531.2|41551.3|41531.3|41551.3|41531.3|41551.2|41531.2|4
1732533400000|2024-11-25 11:16:40|41548.8|41528.8|41548.8|41528.8|41553.7|41533.7|41548.8|41528.8|0
1732533420000|2024-11-25 11:17:00|41551.2|41531.2|41548.8|41528.8|41553.8|41533.8|41548.8|41528.8|4
1732533430000|2024-11-25 11:17:10|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|0
1732533450000|2024-11-25 11:17:30|41546.3|41526.3|41548.7|41528.7|41548.7|41528.7|41546.2|41526.2|1
1732533460000|2024-11-25 11:17:40|41546.2|41526.2|41548.8|41528.8|41548.8|41528.8|41546.2|41526.2|1
1732533470000|2024-11-25 11:17:50|41548.7|41528.7|41548.8|41528.8|41548.8|41528.8|41548.7|41528.7|27
1732533480000|2024-11-25 11:18:00|41548.7|41528.7|41548.7|41528.7|41548.8|41528.8|41546.3|41526.3|2
1732533490000|2024-11-25 11:18:10|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|0
1732533500000|2024-11-25 11:18:20|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.2|41526.2|6
1732533510000|2024-11-25 11:18:30|||||||||3
1732533530000|2024-11-25 11:18:50|||||||||1
1732533540000|2024-11-25 11:19:00|41548.9|41528.9|41548.8|41528.8|41548.9|41528.9|41548.8|41528.8|3
1732533550000|2024-11-25 11:19:10|41548.9|41528.9|41553.8|41533.8|41553.8|41533.8|41548.9|41528.9|1
1732533560000|2024-11-25 11:19:20|41551.3|41531.3|41551.2|41531.2|41551.3|41531.3|41551.2|41531.2|2
1732533570000|2024-11-25 11:19:30|41551.3|41531.3|41551.2|41531.2|41551.3|41531.3|41551.2|41531.2|0
1732533580000|2024-11-25 11:19:40|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|41548.7|41528.7|30
1732533590000|2024-11-25 11:19:50|41548.8|41528.8|41556.2|41536.2|41556.2|41536.2|41548.8|41528.8|0
1732533600000|2024-11-25 11:20:00|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|41561.2|41541.2|3
1732533610000|2024-11-25 11:20:10|41563.7|41543.7|41563.8|41543.8|41563.8|41543.8|41561.3|41541.3|1
1732533620000|2024-11-25 11:20:20|41566.2|41546.2|41566.2|41546.2|41568.8|41548.8|41566.2|41546.2|1
1732533640000|2024-11-25 11:20:40|41563.7|41543.7|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|2
1732533650000|2024-11-25 11:20:50|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|0
1732533660000|2024-11-25 11:21:00|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|0
1732533670000|2024-11-25 11:21:10|41563.8|41543.8|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|1
1732533680000|2024-11-25 11:21:20|41563.8|41543.8|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|25
1732533690000|2024-11-25 11:21:30|41558.8|41538.8|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|0
1732533700000|2024-11-25 11:21:40|41561.3|41541.3|41561.3|41541.3|41561.3|41541.3|41558.8|41538.8|0
1732533710000|2024-11-25 11:21:50|41558.8|41538.8|41561.3|41541.3|41561.3|41541.3|41558.8|41538.8|1
1732533720000|2024-11-25 11:22:00|41558.8|41538.8|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|0
1732533740000|2024-11-25 11:22:20|41553.8|41533.8|41551.3|41531.3|41553.8|41533.8|41551.3|41531.3|3
1732533750000|2024-11-25 11:22:30|41548.8|41528.8|41551.3|41531.3|41551.3|41531.3|41548.8|41528.8|5
1732533760000|2024-11-25 11:22:40|41548.8|41528.8|41553.8|41533.8|41553.8|41533.8|41548.8|41528.8|0
1732533770000|2024-11-25 11:22:50|41551.3|41531.3|41548.8|41528.8|41553.8|41533.8|41548.8|41528.8|0
1732533780000|2024-11-25 11:23:00|||||||||2
1732533790000|2024-11-25 11:23:10|||||||||1
1732533800000|2024-11-25 11:23:20|41551.3|41531.3|41548.8|41528.8|41551.3|41531.3|41548.8|41528.8|2
1732533830000|2024-11-25 11:23:50|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|1
1732533840000|2024-11-25 11:24:00|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|4
1732533850000|2024-11-25 11:24:10|||||||||1
1732533870000|2024-11-25 11:24:30|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|1
1732533880000|2024-11-25 11:24:40|41548.9|41528.9|41551.3|41531.3|41551.3|41531.3|41548.9|41528.9|0
1732533890000|2024-11-25 11:24:50|41551.4|41531.4|41551.3|41531.3|41551.4|41531.4|41551.3|41531.3|0
1732533910000|2024-11-25 11:25:10|41553.8|41533.8|41553.9|41533.9|41553.9|41533.9|41553.8|41533.8|2
1732533920000|2024-11-25 11:25:20|41556.3|41536.3|41558.8|41538.8|41558.8|41538.8|41556.3|41536.3|3
1732533930000|2024-11-25 11:25:30|41558.9|41538.9|41561.2|41541.2|41561.2|41541.2|41558.8|41538.8|1
1732533940000|2024-11-25 11:25:40|41556.3|41536.3|41556.3|41536.3|41558.8|41538.8|41556.2|41536.2|0
1732533950000|2024-11-25 11:25:50|41556.2|41536.2|41553.7|41533.7|41556.2|41536.2|41551.3|41531.3|0
1732533960000|2024-11-25 11:26:00|41551.3|41531.3|41548.8|41528.8|41551.3|41531.3|41546.3|41526.3|10
1732533970000|2024-11-25 11:26:10|41546.3|41526.3|41551.3|41531.3|41551.3|41531.3|41546.3|41526.3|2
1732534000000|2024-11-25 11:26:40|41551.2|41531.2|41551.2|41531.2|41551.3|41531.3|41551.2|41531.2|2
1732534020000|2024-11-25 11:27:00|41546.3|41526.3|41538.7|41518.7|41546.3|41526.3|41536.3|41516.3|27
1732534030000|2024-11-25 11:27:10|41536.3|41516.3|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|6
1732534040000|2024-11-25 11:27:20|41538.8|41518.8|41541.3|41521.3|41543.8|41523.8|41538.8|41518.8|1
1732534050000|2024-11-25 11:27:30|41541.2|41521.2|41538.8|41518.8|41541.3|41521.3|41538.8|41518.8|0
1732534060000|2024-11-25 11:27:40|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|41538.7|41518.7|1
1732534070000|2024-11-25 11:27:50|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|1
1732534080000|2024-11-25 11:28:00|41538.7|41518.7|41531.3|41511.3|41538.7|41518.7|41531.3|41511.3|0
1732534090000|2024-11-25 11:28:10|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|41526.3|41506.3|2
1732534100000|2024-11-25 11:28:20|||||||||3
1732534110000|2024-11-25 11:28:30|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|4
1732534130000|2024-11-25 11:28:50|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|0
1732534140000|2024-11-25 11:29:00|41521.2|41501.2|41521.3|41501.3|41521.3|41501.3|41521.2|41501.2|1
1732534150000|2024-11-25 11:29:10|41521.2|41501.2|41513.7|41493.7|41521.3|41501.3|41513.7|41493.7|23
1732534160000|2024-11-25 11:29:20|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|20
1732534170000|2024-11-25 11:29:30|41523.7|41503.7|41523.7|41503.7|41528.7|41508.7|41523.7|41503.7|14
1732534180000|2024-11-25 11:29:40|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|0
1732534190000|2024-11-25 11:29:50|41518.7|41498.7|41526.2|41506.2|41526.2|41506.2|41518.7|41498.7|8
1732534200000|2024-11-25 11:30:00|41523.7|41503.7|41536.3|41516.3|41536.3|41516.3|41523.7|41503.7|17
1732534210000|2024-11-25 11:30:10|41533.8|41513.8|41536.3|41516.3|41536.3|41516.3|41533.8|41513.8|1
1732534220000|2024-11-25 11:30:20|41533.9|41513.9|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|0
1732534230000|2024-11-25 11:30:30|41533.9|41513.9|41543.8|41523.8|41543.8|41523.8|41533.8|41513.8|4
1732534240000|2024-11-25 11:30:40|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|1
1732534250000|2024-11-25 11:30:50|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|2
1732534260000|2024-11-25 11:31:00|41541.3|41521.3|41543.8|41523.8|41543.8|41523.8|41538.8|41518.8|3
1732534270000|2024-11-25 11:31:10|41541.3|41521.3|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|0
1732534280000|2024-11-25 11:31:20|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1732534290000|2024-11-25 11:31:30|41548.8|41528.8|41546.3|41526.3|41551.3|41531.3|41546.3|41526.3|14
1732534310000|2024-11-25 11:31:50|41548.8|41528.8|41546.3|41526.3|41548.8|41528.8|41546.3|41526.3|4
1732534320000|2024-11-25 11:32:00|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|1
1732534330000|2024-11-25 11:32:10|41541.3|41521.3|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|1
1732534340000|2024-11-25 11:32:20|41541.3|41521.3|41541.3|41521.3|41543.8|41523.8|41541.3|41521.3|0
1732534350000|2024-11-25 11:32:30|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|10
1732534360000|2024-11-25 11:32:40|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|1
1732534370000|2024-11-25 11:32:50|41543.8|41523.8|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1732534380000|2024-11-25 11:33:00|41543.8|41523.8|41546.3|41526.3|41546.3|41526.3|41543.8|41523.8|1
1732534390000|2024-11-25 11:33:10|41543.8|41523.8|41541.3|41521.3|41543.8|41523.8|41541.3|41521.3|0
1732534410000|2024-11-25 11:33:30|||||||||1
1732534420000|2024-11-25 11:33:40|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|1
1732534430000|2024-11-25 11:33:50|||||||||2
1732534440000|2024-11-25 11:34:00|41541.3|41521.3|41538.8|41518.8|41541.3|41521.3|41538.8|41518.8|1
1732534450000|2024-11-25 11:34:10|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|3
1732534470000|2024-11-25 11:34:30|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41541.3|41521.3|2
1732534480000|2024-11-25 11:34:40|41541.3|41521.3|41536.3|41516.3|41541.3|41521.3|41536.3|41516.3|0
1732534490000|2024-11-25 11:34:50|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732534500000|2024-11-25 11:35:00|41531.3|41511.3|41531.4|41511.4|41533.9|41513.9|41531.3|41511.3|1
1732534510000|2024-11-25 11:35:10|41533.9|41513.9|41528.9|41508.9|41533.9|41513.9|41528.9|41508.9|4
1732534520000|2024-11-25 11:35:20|41528.8|41508.8|41531.4|41511.4|41531.4|41511.4|41528.8|41508.8|2
1732534530000|2024-11-25 11:35:30|41533.8|41513.8|41531.4|41511.4|41533.8|41513.8|41528.8|41508.8|98
1732534540000|2024-11-25 11:35:40|41531.3|41511.3|41533.8|41513.8|41536.3|41516.3|41531.3|41511.3|1
1732534550000|2024-11-25 11:35:50|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41533.8|41513.8|0
1732534560000|2024-11-25 11:36:00|41533.8|41513.8|41538.8|41518.8|41538.9|41518.9|41533.8|41513.8|2
1732534570000|2024-11-25 11:36:10|41536.4|41516.4|41538.8|41518.8|41538.9|41518.9|41536.4|41516.4|3
1732534580000|2024-11-25 11:36:20|41538.9|41518.9|41538.8|41518.8|41543.8|41523.8|41538.8|41518.8|4
1732534590000|2024-11-25 11:36:30|41538.9|41518.9|41541.4|41521.4|41541.4|41521.4|41538.9|41518.9|0
1732534600000|2024-11-25 11:36:40|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|1
1732534620000|2024-11-25 11:37:00|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|2
1732534630000|2024-11-25 11:37:10|41551.3|41531.3|41556.3|41536.3|41556.3|41536.3|41551.3|41531.3|1
1732534640000|2024-11-25 11:37:20|41558.8|41538.8|41561.3|41541.3|41563.8|41543.8|41558.8|41538.8|3
1732534660000|2024-11-25 11:37:40|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|2
1732534670000|2024-11-25 11:37:50|||||||||3
1732534680000|2024-11-25 11:38:00|41558.7|41538.7|41553.8|41533.8|41558.7|41538.7|41553.8|41533.8|3
1732534690000|2024-11-25 11:38:10|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|1
1732534700000|2024-11-25 11:38:20|||||||||3
1732534720000|2024-11-25 11:38:40|41553.8|41533.8|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|5
1732534730000|2024-11-25 11:38:50|41558.8|41538.8|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|3
1732534740000|2024-11-25 11:39:00|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|11
1732534750000|2024-11-25 11:39:10|41556.3|41536.3|41558.8|41538.8|41558.8|41538.8|41556.3|41536.3|0
1732534760000|2024-11-25 11:39:20|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|0
1732534770000|2024-11-25 11:39:30|41556.3|41536.3|41566.4|41546.4|41566.4|41546.4|41556.3|41536.3|3
1732534780000|2024-11-25 11:39:40|41568.9|41548.9|41569|41549|41569|41549|41568.9|41548.9|2
1732534790000|2024-11-25 11:39:50|41568.9|41548.9|41593.9|41573.9|41593.9|41573.9|41568.9|41548.9|8
1732534800000|2024-11-25 11:40:00|41593.8|41573.8|41593.9|41573.9|41593.9|41573.9|41593.8|41573.8|1
1732534810000|2024-11-25 11:40:10|41596.3|41576.3|41601.4|41581.4|41601.4|41581.4|41596.3|41576.3|3
1732534820000|2024-11-25 11:40:20|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|0
1732534830000|2024-11-25 11:40:30|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|41603.7|41583.7|3
1732534840000|2024-11-25 11:40:40|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|1
1732534850000|2024-11-25 11:40:50|||||||||2
1732534860000|2024-11-25 11:41:00|41606.3|41586.3|41601.3|41581.3|41606.3|41586.3|41601.3|41581.3|1
1732534870000|2024-11-25 11:41:10|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41601.3|41581.3|3
1732534880000|2024-11-25 11:41:20|41603.9|41583.9|41603.8|41583.8|41608.8|41588.8|41603.8|41583.8|7
1732534920000|2024-11-25 11:42:00|41606.3|41586.3|41603.8|41583.8|41606.3|41586.3|41603.8|41583.8|8
1732534940000|2024-11-25 11:42:20|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41596.3|41576.3|3
1732534950000|2024-11-25 11:42:30|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|41601.3|41581.3|4
1732534960000|2024-11-25 11:42:40|41603.8|41583.8|41603.8|41583.8|41606.3|41586.3|41603.8|41583.8|2
1732534990000|2024-11-25 11:43:10|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|1
1732535000000|2024-11-25 11:43:20|41596.3|41576.3|41598.8|41578.8|41598.8|41578.8|41596.3|41576.3|2
1732535010000|2024-11-25 11:43:30|41596.3|41576.3|41596.3|41576.3|41598.8|41578.8|41596.3|41576.3|0
1732535020000|2024-11-25 11:43:40|41593.8|41573.8|41596.3|41576.3|41596.3|41576.3|41593.8|41573.8|0
1732535030000|2024-11-25 11:43:50|41598.8|41578.8|41596.3|41576.3|41598.8|41578.8|41596.3|41576.3|0
1732535040000|2024-11-25 11:44:00|41598.8|41578.8|41591.3|41571.3|41598.8|41578.8|41591.3|41571.3|21
1732535050000|2024-11-25 11:44:10|41593.8|41573.8|41588.8|41568.8|41593.8|41573.8|41588.8|41568.8|0
1732535060000|2024-11-25 11:44:20|||||||||1
1732535070000|2024-11-25 11:44:30|41588.9|41568.9|41593.8|41573.8|41593.8|41573.8|41588.9|41568.9|1
1732535080000|2024-11-25 11:44:40|41591.3|41571.3|41593.8|41573.8|41593.8|41573.8|41588.9|41568.9|2
1732535090000|2024-11-25 11:44:50|||||||||4
1732535100000|2024-11-25 11:45:00|41593.9|41573.9|41596.3|41576.3|41596.3|41576.3|41593.9|41573.9|1
1732535110000|2024-11-25 11:45:10|41598.8|41578.8|41601.3|41581.3|41601.3|41581.3|41598.8|41578.8|0
1732535120000|2024-11-25 11:45:20|41601.4|41581.4|41601.3|41581.3|41601.4|41581.4|41601.3|41581.3|1
1732535130000|2024-11-25 11:45:30|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|0
1732535150000|2024-11-25 11:45:50|41603.9|41583.9|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|0
1732535160000|2024-11-25 11:46:00|41606.3|41586.3|41608.8|41588.8|41611.3|41591.3|41606.3|41586.3|10
1732535170000|2024-11-25 11:46:10|41608.7|41588.7|41603.8|41583.8|41608.7|41588.7|41603.8|41583.8|7
1732535180000|2024-11-25 11:46:20|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41603.8|41583.8|0
1732535200000|2024-11-25 11:46:40|41603.8|41583.8|41601.3|41581.3|41603.8|41583.8|41601.3|41581.3|1
1732535210000|2024-11-25 11:46:50|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|1
1732535220000|2024-11-25 11:47:00|41601.3|41581.3|41603.9|41583.9|41603.9|41583.9|41601.3|41581.3|1
1732535230000|2024-11-25 11:47:10|||||||||3
1732535250000|2024-11-25 11:47:30|||||||||1
1732535260000|2024-11-25 11:47:40|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|41606.3|41586.3|0
1732535270000|2024-11-25 11:47:50|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|41608.8|41588.8|0
1732535280000|2024-11-25 11:48:00|41611.4|41591.4|41613.8|41593.8|41616.3|41596.3|41611.4|41591.4|3
1732535290000|2024-11-25 11:48:10|41616.3|41596.3|41618.9|41598.9|41618.9|41598.9|41613.8|41593.8|7
1732535300000|2024-11-25 11:48:20|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|41621.4|41601.4|1
1732535320000|2024-11-25 11:48:40|41621.3|41601.3|41606.4|41586.4|41621.3|41601.3|41606.4|41586.4|7
1732535330000|2024-11-25 11:48:50|||||||||1
1732535340000|2024-11-25 11:49:00|41606.3|41586.3|41601.3|41581.3|41606.3|41586.3|41601.3|41581.3|1
1732535350000|2024-11-25 11:49:10|41598.8|41578.8|41601.3|41581.3|41601.3|41581.3|41598.8|41578.8|2
1732535360000|2024-11-25 11:49:20|41601.4|41581.4|41601.3|41581.3|41601.4|41581.4|41601.3|41581.3|0
1732535370000|2024-11-25 11:49:30|41598.9|41578.9|41596.4|41576.4|41598.9|41578.9|41596.4|41576.4|2
1732535380000|2024-11-25 11:49:40|41598.8|41578.8|41596.4|41576.4|41598.8|41578.8|41596.4|41576.4|1
1732535390000|2024-11-25 11:49:50|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|1
1732535400000|2024-11-25 11:50:00|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|41603.8|41583.8|3
1732535410000|2024-11-25 11:50:10|41601.4|41581.4|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|6
1732535420000|2024-11-25 11:50:20|41603.9|41583.9|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|1
1732535430000|2024-11-25 11:50:30|41603.9|41583.9|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|0
1732535440000|2024-11-25 11:50:40|41603.9|41583.9|41596.5|41576.5|41603.9|41583.9|41596.5|41576.5|2
1732535450000|2024-11-25 11:50:50|41596.4|41576.4|41599|41579|41599|41579|41596.3|41576.3|4
1732535460000|2024-11-25 11:51:00|||||||||1
1732535470000|2024-11-25 11:51:10|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|1
1732535490000|2024-11-25 11:51:30|41604|41584|41606.4|41586.4|41606.4|41586.4|41603.9|41583.9|2
1732535500000|2024-11-25 11:51:40|41606.5|41586.5|41606.4|41586.4|41608.9|41588.9|41606.4|41586.4|2
1732535510000|2024-11-25 11:51:50|41608.9|41588.9|41601.4|41581.4|41608.9|41588.9|41601.4|41581.4|1
1732535520000|2024-11-25 11:52:00|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|0
1732535530000|2024-11-25 11:52:10|41603.8|41583.8|41603.9|41583.9|41606.4|41586.4|41601.4|41581.4|4
1732535540000|2024-11-25 11:52:20|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|2
1732535550000|2024-11-25 11:52:30|41609|41589|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|0
1732535560000|2024-11-25 11:52:40|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|0
1732535570000|2024-11-25 11:52:50|||||||||1
1732535580000|2024-11-25 11:53:00|41616.4|41596.4|41613.9|41593.9|41616.4|41596.4|41613.9|41593.9|0
1732535590000|2024-11-25 11:53:10|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|0
1732535600000|2024-11-25 11:53:20|41613.9|41593.9|41616.4|41596.4|41618.9|41598.9|41613.9|41593.9|2
1732535610000|2024-11-25 11:53:30|41613.9|41593.9|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|8
1732535630000|2024-11-25 11:53:50|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|41606.4|41586.4|0
1732535640000|2024-11-25 11:54:00|41608.8|41588.8|41603.9|41583.9|41608.9|41588.9|41603.9|41583.9|2
1732535650000|2024-11-25 11:54:10|41606.3|41586.3|41606.4|41586.4|41606.4|41586.4|41606.3|41586.3|0
1732535660000|2024-11-25 11:54:20|41608.9|41588.9|41608.9|41588.9|41611.4|41591.4|41608.9|41588.9|1
1732535680000|2024-11-25 11:54:40|41606.4|41586.4|41604|41584|41606.4|41586.4|41603.9|41583.9|4
1732535690000|2024-11-25 11:54:50|41606.4|41586.4|41601.4|41581.4|41606.4|41586.4|41601.4|41581.4|2
1732535700000|2024-11-25 11:55:00|41601.3|41581.3|41601.3|41581.3|41603.8|41583.8|41601.3|41581.3|2
1732535710000|2024-11-25 11:55:10|||||||||2
1732535720000|2024-11-25 11:55:20|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|0
1732535730000|2024-11-25 11:55:30|41593.9|41573.9|41596.3|41576.3|41596.4|41576.4|41591.4|41571.4|0
1732535740000|2024-11-25 11:55:40|41596.4|41576.4|41601.3|41581.3|41601.3|41581.3|41596.4|41576.4|1
1732535750000|2024-11-25 11:55:50|41603.8|41583.8|41601.3|41581.3|41603.8|41583.8|41601.3|41581.3|4
1732535760000|2024-11-25 11:56:00|41601.4|41581.4|41596.4|41576.4|41601.4|41581.4|41596.3|41576.3|4
1732535770000|2024-11-25 11:56:10|41596.3|41576.3|41588.8|41568.8|41596.3|41576.3|41588.8|41568.8|2
1732535780000|2024-11-25 11:56:20|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|0
1732535790000|2024-11-25 11:56:30|41593.8|41573.8|41591.4|41571.4|41593.8|41573.8|41591.3|41571.3|1
1732535800000|2024-11-25 11:56:40|41593.8|41573.8|41596.4|41576.4|41596.4|41576.4|41593.8|41573.8|0
1732535810000|2024-11-25 11:56:50|41596.3|41576.3|41593.8|41573.8|41596.4|41576.4|41593.8|41573.8|0
1732535820000|2024-11-25 11:57:00|41593.9|41573.9|41596.4|41576.4|41596.4|41576.4|41593.8|41573.8|4
1732535830000|2024-11-25 11:57:10|41596.3|41576.3|41596.4|41576.4|41596.4|41576.4|41596.3|41576.3|0
1732535840000|2024-11-25 11:57:20|41596.3|41576.3|41591.3|41571.3|41596.3|41576.3|41591.3|41571.3|2
1732535850000|2024-11-25 11:57:30|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41591.3|41571.3|0
1732535860000|2024-11-25 11:57:40|41588.9|41568.9|41591.4|41571.4|41593.8|41573.8|41588.8|41568.8|10
1732535870000|2024-11-25 11:57:50|41593.8|41573.8|41596.4|41576.4|41598.8|41578.8|41593.8|41573.8|1
1732535880000|2024-11-25 11:58:00|41596.3|41576.3|41596.4|41576.4|41596.4|41576.4|41596.3|41576.3|0
1732535890000|2024-11-25 11:58:10|41598.8|41578.8|41598.8|41578.8|41601.4|41581.4|41598.8|41578.8|4
1732535900000|2024-11-25 11:58:20|41598.9|41578.9|41593.9|41573.9|41601.4|41581.4|41593.9|41573.9|5
1732535910000|2024-11-25 11:58:30|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|0
1732535920000|2024-11-25 11:58:40|41593.8|41573.8|41593.9|41573.9|41596.4|41576.4|41593.8|41573.8|1
1732535930000|2024-11-25 11:58:50|41593.8|41573.8|41596.4|41576.4|41596.4|41576.4|41593.8|41573.8|0
1732535940000|2024-11-25 11:59:00|41593.9|41573.9|41593.8|41573.8|41596.4|41576.4|41593.8|41573.8|1
1732535950000|2024-11-25 11:59:10|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|0
1732535960000|2024-11-25 11:59:20|41593.8|41573.8|41591.3|41571.3|41593.8|41573.8|41591.3|41571.3|3
1732535970000|2024-11-25 11:59:30|41591.2|41571.2|41586.3|41566.3|41591.2|41571.2|41586.3|41566.3|0
1732535980000|2024-11-25 11:59:40|41586.4|41566.4|41583.9|41563.9|41586.4|41566.4|41583.9|41563.9|2
1732535990000|2024-11-25 11:59:50|41583.8|41563.8|41586.3|41566.3|41586.3|41566.3|41583.8|41563.8|2
1732536000000|2024-11-25 12:00:00|41583.8|41563.8|41603.8|41583.8|41611.3|41591.3|41583.8|41563.8|18
1732536010000|2024-11-25 12:00:10|41603.9|41583.9|41586.4|41566.4|41603.9|41583.9|41586.4|41566.4|5
1732536020000|2024-11-25 12:00:20|41586.5|41566.5|41591.4|41571.4|41591.4|41571.4|41586.5|41566.5|2
1732536030000|2024-11-25 12:00:30|41588.9|41568.9|41591.4|41571.4|41591.4|41571.4|41588.8|41568.8|1
1732536040000|2024-11-25 12:00:40|41593.8|41573.8|41588.9|41568.9|41593.9|41573.9|41588.9|41568.9|2
1732536050000|2024-11-25 12:00:50|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|0
1732536060000|2024-11-25 12:01:00|41591.3|41571.3|41591.4|41571.4|41593.8|41573.8|41588.9|41568.9|6
1732536070000|2024-11-25 12:01:10|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|41593.8|41573.8|0
1732536080000|2024-11-25 12:01:20|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.8|41573.8|1
1732536090000|2024-11-25 12:01:30|41596.4|41576.4|41598.8|41578.8|41598.9|41578.9|41596.4|41576.4|0
1732536100000|2024-11-25 12:01:40|41598.9|41578.9|41596.4|41576.4|41598.9|41578.9|41593.9|41573.9|1
1732536110000|2024-11-25 12:01:50|41598.8|41578.8|41593.9|41573.9|41598.9|41578.9|41593.9|41573.9|3
1732536120000|2024-11-25 12:02:00|41596.4|41576.4|41593.8|41573.8|41596.4|41576.4|41593.8|41573.8|0
1732536130000|2024-11-25 12:02:10|41593.9|41573.9|41596.4|41576.4|41596.4|41576.4|41593.9|41573.9|1
1732536140000|2024-11-25 12:02:20|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|41598.8|41578.8|4
1732536150000|2024-11-25 12:02:30|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|0
1732536160000|2024-11-25 12:02:40|41598.8|41578.8|41593.8|41573.8|41598.9|41578.9|41593.8|41573.8|2
1732536170000|2024-11-25 12:02:50|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|41591.3|41571.3|2
1732536180000|2024-11-25 12:03:00|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|41588.8|41568.8|0
1732536190000|2024-11-25 12:03:10|41586.3|41566.3|41578.9|41558.9|41586.3|41566.3|41578.9|41558.9|8
1732536200000|2024-11-25 12:03:20|41581.4|41561.4|41588.9|41568.9|41588.9|41568.9|41581.4|41561.4|0
1732536210000|2024-11-25 12:03:30|41586.4|41566.4|41591.4|41571.4|41591.4|41571.4|41586.4|41566.4|1
1732536230000|2024-11-25 12:03:50|41593.8|41573.8|41593.8|41573.8|41593.9|41573.9|41593.8|41573.8|0
1732536240000|2024-11-25 12:04:00|41591.4|41571.4|41593.8|41573.8|41593.8|41573.8|41588.9|41568.9|6
1732536250000|2024-11-25 12:04:10|41588.9|41568.9|41593.9|41573.9|41593.9|41573.9|41588.9|41568.9|1
1732536260000|2024-11-25 12:04:20|41598.9|41578.9|41603.8|41583.8|41603.8|41583.8|41598.9|41578.9|2
1732536270000|2024-11-25 12:04:30|41606.3|41586.3|41603.8|41583.8|41606.3|41586.3|41603.8|41583.8|4
1732536280000|2024-11-25 12:04:40|41603.9|41583.9|41603.8|41583.8|41603.9|41583.9|41601.4|41581.4|1
1732536290000|2024-11-25 12:04:50|41601.4|41581.4|41606.4|41586.4|41606.4|41586.4|41601.4|41581.4|0
1732536300000|2024-11-25 12:05:00|41606.3|41586.3|41598.9|41578.9|41606.3|41586.3|41598.9|41578.9|0
1732536310000|2024-11-25 12:05:10|41601.4|41581.4|41598.8|41578.8|41601.4|41581.4|41598.8|41578.8|4
1732536320000|2024-11-25 12:05:20|41601.3|41581.3|41601.4|41581.4|41601.4|41581.4|41596.4|41576.4|4
1732536330000|2024-11-25 12:05:30|41603.9|41583.9|41611.4|41591.4|41611.4|41591.4|41603.9|41583.9|2
1732536340000|2024-11-25 12:05:40|41611.5|41591.5|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|1
1732536350000|2024-11-25 12:05:50|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41611.4|41591.4|0
1732536360000|2024-11-25 12:06:00|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|1
1732536370000|2024-11-25 12:06:10|||||||||4
1732536380000|2024-11-25 12:06:20|41611.4|41591.4|41613.9|41593.9|41613.9|41593.9|41608.9|41588.9|3
1732536390000|2024-11-25 12:06:30|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|41616.4|41596.4|2
1732536400000|2024-11-25 12:06:40|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|41613.9|41593.9|1
1732536410000|2024-11-25 12:06:50|41611.4|41591.4|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|1
1732536430000|2024-11-25 12:07:10|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|0
1732536440000|2024-11-25 12:07:20|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|1
1732536450000|2024-11-25 12:07:30|41616.3|41596.3|41616.4|41596.4|41616.4|41596.4|41616.3|41596.3|3
1732536460000|2024-11-25 12:07:40|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|0
1732536470000|2024-11-25 12:07:50|41616.4|41596.4|41623.9|41603.9|41623.9|41603.9|41616.4|41596.4|1
1732536480000|2024-11-25 12:08:00|41623.8|41603.8|41623.9|41603.9|41623.9|41603.9|41623.8|41603.8|1
1732536490000|2024-11-25 12:08:10|41626.3|41606.3|41626.4|41606.4|41626.4|41606.4|41623.9|41603.9|9
1732536500000|2024-11-25 12:08:20|41626.3|41606.3|41626.3|41606.3|41626.3|41606.3|41623.9|41603.9|0
1732536510000|2024-11-25 12:08:30|41623.9|41603.9|41621.4|41601.4|41623.9|41603.9|41621.4|41601.4|0
1732536520000|2024-11-25 12:08:40|41623.9|41603.9|41626.4|41606.4|41626.4|41606.4|41623.9|41603.9|1
1732536540000|2024-11-25 12:09:00|41628.9|41608.9|41631.4|41611.4|41631.4|41611.4|41628.9|41608.9|3
1732536550000|2024-11-25 12:09:10|41628.9|41608.9|41626.4|41606.4|41631.4|41611.4|41626.4|41606.4|0
1732536560000|2024-11-25 12:09:20|41623.9|41603.9|41621.4|41601.4|41623.9|41603.9|41621.4|41601.4|0
1732536570000|2024-11-25 12:09:30|41618.9|41598.9|41611.4|41591.4|41618.9|41598.9|41611.4|41591.4|5
1732536580000|2024-11-25 12:09:40|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|0
1732536590000|2024-11-25 12:09:50|41611.3|41591.3|41608.9|41588.9|41611.3|41591.3|41606.4|41586.4|2
1732536600000|2024-11-25 12:10:00|41606.4|41586.4|41603.9|41583.9|41606.4|41586.4|41603.9|41583.9|1
1732536610000|2024-11-25 12:10:10|41601.4|41581.4|41598.9|41578.9|41601.4|41581.4|41598.9|41578.9|18
1732536620000|2024-11-25 12:10:20|41596.4|41576.4|41591.4|41571.4|41596.4|41576.4|41588.9|41568.9|3
1732536630000|2024-11-25 12:10:30|41593.9|41573.9|41598.9|41578.9|41598.9|41578.9|41593.9|41573.9|0
1732536640000|2024-11-25 12:10:40|41599|41579|41603.9|41583.9|41603.9|41583.9|41599|41579|3
1732536650000|2024-11-25 12:10:50|||||||||1
1732536660000|2024-11-25 12:11:00|41604|41584|41606.4|41586.4|41606.4|41586.4|41604|41584|0
1732536670000|2024-11-25 12:11:10|41603.9|41583.9|41606.4|41586.4|41606.4|41586.4|41603.9|41583.9|0
1732536680000|2024-11-25 12:11:20|41604|41584|41606.4|41586.4|41606.4|41586.4|41604|41584|1
1732536690000|2024-11-25 12:11:30|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|2
1732536710000|2024-11-25 12:11:50|41601.4|41581.4|41591.4|41571.4|41601.4|41581.4|41591.4|41571.4|32
1732536720000|2024-11-25 12:12:00|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|2
1732536730000|2024-11-25 12:12:10|41586.5|41566.5|41588.9|41568.9|41591.4|41571.4|41586.4|41566.4|0
1732536740000|2024-11-25 12:12:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|1
1732536750000|2024-11-25 12:12:30|41591.5|41571.5|41594|41574|41594|41574|41591.4|41571.4|2
1732536760000|2024-11-25 12:12:40|41596.4|41576.4|41601.4|41581.4|41601.5|41581.5|41596.4|41576.4|15
1732536770000|2024-11-25 12:12:50|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|3
1732536780000|2024-11-25 12:13:00|41598.8|41578.8|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|3
1732536790000|2024-11-25 12:13:10|41596.5|41576.5|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|9
1732536800000|2024-11-25 12:13:20|41599|41579|41604|41584|41604|41584|41599|41579|0
1732536810000|2024-11-25 12:13:30|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|0
1732536820000|2024-11-25 12:13:40|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|0
1732536830000|2024-11-25 12:13:50|41603.9|41583.9|41604|41584|41604|41584|41603.9|41583.9|5
1732536840000|2024-11-25 12:14:00|41603.9|41583.9|41599|41579|41603.9|41583.9|41596.5|41576.5|2
1732536850000|2024-11-25 12:14:10|41598.9|41578.9|41603.9|41583.9|41603.9|41583.9|41598.9|41578.9|3
1732536860000|2024-11-25 12:14:20|41599|41579|41601.5|41581.5|41604|41584|41599|41579|1
1732536870000|2024-11-25 12:14:30|41604|41584|41604|41584|41604|41584|41604|41584|1
1732536880000|2024-11-25 12:14:40|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|1
1732536890000|2024-11-25 12:14:50|41604|41584|41601.5|41581.5|41604|41584|41601.5|41581.5|0
1732536900000|2024-11-25 12:15:00|41604|41584|41604|41584|41606.5|41586.5|41604|41584|0
1732536910000|2024-11-25 12:15:10|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|0
1732536920000|2024-11-25 12:15:20|41606.5|41586.5|41601.5|41581.5|41606.5|41586.5|41601.5|41581.5|4
1732536930000|2024-11-25 12:15:30|41604|41584|41603.9|41583.9|41604|41584|41603.9|41583.9|1
1732536940000|2024-11-25 12:15:40|41604|41584|41604|41584|41604|41584|41604|41584|3
1732536950000|2024-11-25 12:15:50|41603.9|41583.9|41603.9|41583.9|41604|41584|41603.9|41583.9|0
1732536960000|2024-11-25 12:16:00|41601.5|41581.5|41606.5|41586.5|41606.5|41586.5|41601.5|41581.5|3
1732536990000|2024-11-25 12:16:30|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|41606.4|41586.4|2
1732537010000|2024-11-25 12:16:50|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|0
1732537020000|2024-11-25 12:17:00|41598.9|41578.9|41596.4|41576.4|41599|41579|41596.4|41576.4|28
1732537030000|2024-11-25 12:17:10|41596.5|41576.5|41596.4|41576.4|41598.9|41578.9|41594|41574|6
1732537040000|2024-11-25 12:17:20|||||||||7
1732537060000|2024-11-25 12:17:40|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|9
1732537070000|2024-11-25 12:17:50|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|1
1732537080000|2024-11-25 12:18:00|41596.4|41576.4|41601.4|41581.4|41601.4|41581.4|41596.4|41576.4|0
1732537090000|2024-11-25 12:18:10|41601.5|41581.5|41604|41584|41604|41584|41601.5|41581.5|0
1732537100000|2024-11-25 12:18:20|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|1
1732537120000|2024-11-25 12:18:40|41609|41589|41609|41589|41609|41589|41609|41589|6
1732537130000|2024-11-25 12:18:50|41611.4|41591.4|41606.5|41586.5|41611.5|41591.5|41606.5|41586.5|3
1732537140000|2024-11-25 12:19:00|41604|41584|41604|41584|41606.5|41586.5|41604|41584|0
1732537150000|2024-11-25 12:19:10|41606.5|41586.5|41604|41584|41606.5|41586.5|41604|41584|2
1732537160000|2024-11-25 12:19:20|41606.5|41586.5|41608.9|41588.9|41608.9|41588.9|41606.5|41586.5|2
1732537170000|2024-11-25 12:19:30|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|1
1732537180000|2024-11-25 12:19:40|41609|41589|41609|41589|41609|41589|41609|41589|1
1732537190000|2024-11-25 12:19:50|41609.1|41589.1|41614|41594|41614|41594|41609.1|41589.1|1
1732537200000|2024-11-25 12:20:00|41613.9|41593.9|41614|41594|41614|41594|41613.9|41593.9|6
1732537210000|2024-11-25 12:20:10|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|1
1732537220000|2024-11-25 12:20:20|41616.5|41596.5|41623.9|41603.9|41623.9|41603.9|41616.5|41596.5|3
1732537230000|2024-11-25 12:20:30|41621.5|41601.5|41631.5|41611.5|41631.5|41611.5|41621.4|41601.4|10
1732537240000|2024-11-25 12:20:40|41629|41609|41631.5|41611.5|41631.5|41611.5|41629|41609|1
1732537250000|2024-11-25 12:20:50|41629|41609|41631.5|41611.5|41634|41614|41629|41609|1
1732537260000|2024-11-25 12:21:00|41634|41614|41636.5|41616.5|41639|41619|41634|41614|3
1732537270000|2024-11-25 12:21:10|41634|41614|41631.5|41611.5|41634|41614|41631.5|41611.5|7
1732537280000|2024-11-25 12:21:20|41634|41614|41629|41609|41634|41614|41629|41609|0
1732537290000|2024-11-25 12:21:30|41626.5|41606.5|41634|41614|41636.5|41616.5|41626.5|41606.5|7
1732537300000|2024-11-25 12:21:40|41636.5|41616.5|41639|41619|41639|41619|41636.5|41616.5|1
1732537310000|2024-11-25 12:21:50|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|10
1732537330000|2024-11-25 12:22:10|41639|41619|41634|41614|41639|41619|41634|41614|4
1732537340000|2024-11-25 12:22:20|41631.5|41611.5|41629|41609|41631.5|41611.5|41629|41609|1
1732537350000|2024-11-25 12:22:30|41626.5|41606.5|41626.5|41606.5|41626.5|41606.5|41624|41604|2
1732537360000|2024-11-25 12:22:40|41624|41604|41626.5|41606.5|41626.5|41606.5|41621.5|41601.5|0
1732537370000|2024-11-25 12:22:50|41624|41604|41626.5|41606.5|41626.5|41606.5|41624|41604|0
1732537380000|2024-11-25 12:23:00|41629|41609|41624|41604|41629|41609|41624|41604|0
1732537400000|2024-11-25 12:23:20|41623.9|41603.9|41621.5|41601.5|41623.9|41603.9|41621.5|41601.5|0
1732537410000|2024-11-25 12:23:30|41624|41604|41619|41599|41624|41604|41616.5|41596.5|26
1732537420000|2024-11-25 12:23:40|41614|41594|41601.5|41581.5|41614|41594|41601.5|41581.5|11
1732537430000|2024-11-25 12:23:50|41599|41579|41596.4|41576.4|41599|41579|41596.4|41576.4|1
1732537440000|2024-11-25 12:24:00|41594|41574|41594|41574|41594|41574|41591.5|41571.5|2
1732537450000|2024-11-25 12:24:10|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|0
1732537460000|2024-11-25 12:24:20|41596.5|41576.5|41594.1|41574.1|41596.5|41576.5|41594|41574|2
1732537470000|2024-11-25 12:24:30|41596.5|41576.5|41599|41579|41599|41579|41594|41574|1
1732537480000|2024-11-25 12:24:40|41596.5|41576.5|41599.1|41579.1|41599.1|41579.1|41596.5|41576.5|1
1732537490000|2024-11-25 12:24:50|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41599.1|41579.1|3
1732537500000|2024-11-25 12:25:00|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|1
1732537510000|2024-11-25 12:25:10|41599|41579|41599|41579|41599|41579|41599|41579|0
1732537520000|2024-11-25 12:25:20|41601.5|41581.5|41601.5|41581.5|41604|41584|41599|41579|0
1732537530000|2024-11-25 12:25:30|41599|41579|41599|41579|41599|41579|41599|41579|0
1732537540000|2024-11-25 12:25:40|41603.9|41583.9|41609|41589|41609|41589|41603.9|41583.9|1
1732537550000|2024-11-25 12:25:50|41611.5|41591.5|41619|41599|41621.5|41601.5|41611.5|41591.5|6
1732537560000|2024-11-25 12:26:00|41616.5|41596.5|41616.5|41596.5|41616.6|41596.6|41614|41594|0
1732537570000|2024-11-25 12:26:10|41611.6|41591.6|41611.6|41591.6|41614|41594|41611.5|41591.5|1
1732537580000|2024-11-25 12:26:20|41611.5|41591.5|41606.6|41586.6|41611.6|41591.6|41606.6|41586.6|2
1732537590000|2024-11-25 12:26:30|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|41611.5|41591.5|0
1732537600000|2024-11-25 12:26:40|41611.6|41591.6|41611.6|41591.6|41614|41594|41611.5|41591.5|0
1732537610000|2024-11-25 12:26:50|41611.5|41591.5|41611.6|41591.6|41614|41594|41611.5|41591.5|1
1732537620000|2024-11-25 12:27:00|41611.5|41591.5|41614|41594|41614|41594|41609.1|41589.1|0
1732537630000|2024-11-25 12:27:10|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|41616.5|41596.5|3
1732537640000|2024-11-25 12:27:20|||||||||1
1732537650000|2024-11-25 12:27:30|41619|41599|41624|41604|41624|41604|41616.5|41596.5|19
1732537660000|2024-11-25 12:27:40|41626.5|41606.5|41631.5|41611.5|41631.5|41611.5|41626.5|41606.5|0
1732537670000|2024-11-25 12:27:50|41634|41614|41631.5|41611.5|41634|41614|41631.5|41611.5|1
1732537680000|2024-11-25 12:28:00|41629|41609|41629|41609|41629|41609|41629|41609|1
1732537690000|2024-11-25 12:28:10|41624|41604|41624|41604|41624|41604|41624|41604|4
1732537700000|2024-11-25 12:28:20|41623.9|41603.9|41621.5|41601.5|41623.9|41603.9|41621.5|41601.5|1
1732537710000|2024-11-25 12:28:30|41621.4|41601.4|41616.5|41596.5|41621.4|41601.4|41616.5|41596.5|0
1732537720000|2024-11-25 12:28:40|41614.1|41594.1|41606.6|41586.6|41614.1|41594.1|41606.6|41586.6|18
1732537730000|2024-11-25 12:28:50|41609.1|41589.1|41609.1|41589.1|41609.1|41589.1|41606.6|41586.6|3
1732537740000|2024-11-25 12:29:00|||||||||2
1732537750000|2024-11-25 12:29:10|41611.5|41591.5|41609|41589|41611.5|41591.5|41609|41589|0
1732537760000|2024-11-25 12:29:20|41611.5|41591.5|41614|41594|41614|41594|41611.5|41591.5|9
1732537770000|2024-11-25 12:29:30|41614.1|41594.1|41616.6|41596.6|41619.1|41599.1|41614.1|41594.1|1
1732537780000|2024-11-25 12:29:40|||||||||3
1732537790000|2024-11-25 12:29:50|41616.5|41596.5|41616.6|41596.6|41616.6|41596.6|41616.5|41596.5|0
1732537800000|2024-11-25 12:30:00|41616.5|41596.5|41614|41594|41616.6|41596.6|41611.5|41591.5|16
1732537810000|2024-11-25 12:30:10|41616.5|41596.5|41619|41599|41619|41599|41616.5|41596.5|0
1732537820000|2024-11-25 12:30:20|41616.6|41596.6|41616.6|41596.6|41621.5|41601.5|41616.6|41596.6|0
1732537830000|2024-11-25 12:30:30|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|41621.5|41601.5|1
1732537840000|2024-11-25 12:30:40|41621.5|41601.5|41616.6|41596.6|41621.6|41601.6|41616.6|41596.6|6
1732537850000|2024-11-25 12:30:50|41619|41599|41616.5|41596.5|41619|41599|41616.5|41596.5|1
1732537860000|2024-11-25 12:31:00|41616.6|41596.6|41621.6|41601.6|41621.6|41601.6|41616.5|41596.5|8
1732537870000|2024-11-25 12:31:10|||||||||1
1732537880000|2024-11-25 12:31:20|41621.5|41601.5|41614.1|41594.1|41621.6|41601.6|41611.6|41591.6|6
1732537890000|2024-11-25 12:31:30|41611.6|41591.6|41599.1|41579.1|41611.6|41591.6|41599.1|41579.1|0
1732537900000|2024-11-25 12:31:40|41596.5|41576.5|41606.5|41586.5|41606.5|41586.5|41586.6|41566.6|36
1732537910000|2024-11-25 12:31:50|41609|41589|41606.5|41586.5|41609|41589|41606.5|41586.5|0
1732537920000|2024-11-25 12:32:00|41611.5|41591.5|41624|41604|41624|41604|41611.5|41591.5|14
1732537930000|2024-11-25 12:32:10|41624.1|41604.1|41621.5|41601.5|41631.5|41611.5|41621.5|41601.5|21
1732537940000|2024-11-25 12:32:20|41619|41599|41619|41599|41621.5|41601.5|41619|41599|0
1732537950000|2024-11-25 12:32:30|41621.5|41601.5|41599.1|41579.1|41621.5|41601.5|41599.1|41579.1|16
1732537960000|2024-11-25 12:32:40|41599|41579|41589|41569|41599|41579|41589|41569|5
1732537970000|2024-11-25 12:32:50|41584|41564|41581.6|41561.6|41584|41564|41579|41559|13
1732537980000|2024-11-25 12:33:00|41584|41564|41584|41564|41586.5|41566.5|41584|41564|2
1732537990000|2024-11-25 12:33:10|41584.1|41564.1|41589|41569|41589.1|41569.1|41584.1|41564.1|1
1732538000000|2024-11-25 12:33:20|41586.6|41566.6|41586.5|41566.5|41589|41569|41586.5|41566.5|1
1732538010000|2024-11-25 12:33:30|41586.6|41566.6|41591.5|41571.5|41591.6|41571.6|41586.5|41566.5|2
1732538020000|2024-11-25 12:33:40|41591.6|41571.6|41589|41569|41591.6|41571.6|41589|41569|0
1732538030000|2024-11-25 12:33:50|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|0
1732538040000|2024-11-25 12:34:00|41594|41574|41604|41584|41604|41584|41594|41574|5
1732538050000|2024-11-25 12:34:10|41606.5|41586.5|41599|41579|41606.5|41586.5|41599|41579|4
1732538060000|2024-11-25 12:34:20|41598.9|41578.9|41589|41569|41598.9|41578.9|41589|41569|2
1732538070000|2024-11-25 12:34:30|41586.5|41566.5|41584|41564|41586.5|41566.5|41584|41564|2
1732538080000|2024-11-25 12:34:40|41581.5|41561.5|41579|41559|41581.5|41561.5|41576.5|41556.5|26
1732538090000|2024-11-25 12:34:50|41576.5|41556.5|41581.5|41561.5|41581.5|41561.5|41574|41554|16
1732538100000|2024-11-25 12:35:00|41584|41564|41604|41584|41604|41584|41584|41564|9
1732538110000|2024-11-25 12:35:10|41601.5|41581.5|41599|41579|41604|41584|41599|41579|1
1732538120000|2024-11-25 12:35:20|41601.5|41581.5|41584|41564|41601.5|41581.5|41581.6|41561.6|17
1732538130000|2024-11-25 12:35:30|41581.5|41561.5|41576.6|41556.6|41581.5|41561.5|41576.6|41556.6|1
1732538140000|2024-11-25 12:35:40|41579.1|41559.1|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|0
1732538150000|2024-11-25 12:35:50|41584.1|41564.1|41589|41569|41589|41569|41576.6|41556.6|9
1732538160000|2024-11-25 12:36:00|41591.6|41571.6|41594.1|41574.1|41594.1|41574.1|41591.5|41571.5|10
1732538170000|2024-11-25 12:36:10|41591.6|41571.6|41589.1|41569.1|41594.1|41574.1|41589.1|41569.1|1
1732538180000|2024-11-25 12:36:20|41591.6|41571.6|41591.6|41571.6|41594.1|41574.1|41589.1|41569.1|0
1732538190000|2024-11-25 12:36:30|41591.5|41571.5|41591.5|41571.5|41594.1|41574.1|41591.5|41571.5|3
1732538200000|2024-11-25 12:36:40|41591.6|41571.6|41596.5|41576.5|41596.5|41576.5|41591.6|41571.6|4
1732538210000|2024-11-25 12:36:50|41599|41579|41596.5|41576.5|41599|41579|41596.5|41576.5|2
1732538220000|2024-11-25 12:37:00|41594|41574|41594|41574|41594|41574|41594|41574|1
1732538230000|2024-11-25 12:37:10|41594.1|41574.1|41596.5|41576.5|41599|41579|41594.1|41574.1|5
1732538240000|2024-11-25 12:37:20|41599|41579|41599|41579|41599|41579|41599|41579|19
1732538250000|2024-11-25 12:37:30|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|2
1732538260000|2024-11-25 12:37:40|41599.1|41579.1|41599|41579|41599.1|41579.1|41599|41579|0
1732538270000|2024-11-25 12:37:50|||||||||1
1732538280000|2024-11-25 12:38:00|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|6
1732538290000|2024-11-25 12:38:10|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|0
1732538300000|2024-11-25 12:38:20|41599.1|41579.1|41604.1|41584.1|41604.1|41584.1|41599.1|41579.1|0
1732538310000|2024-11-25 12:38:30|||||||||1
1732538320000|2024-11-25 12:38:40|41601.6|41581.6|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|2
1732538340000|2024-11-25 12:39:00|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|2
1732538350000|2024-11-25 12:39:10|41599.1|41579.1|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|5
1732538360000|2024-11-25 12:39:20|41601.6|41581.6|41601.6|41581.6|41604|41584|41599.1|41579.1|0
1732538370000|2024-11-25 12:39:30|41604|41584|41599.1|41579.1|41604|41584|41599.1|41579.1|0
1732538380000|2024-11-25 12:39:40|41601.5|41581.5|41601.6|41581.6|41604|41584|41599.1|41579.1|2
1732538390000|2024-11-25 12:39:50|41601.5|41581.5|41601.6|41581.6|41601.6|41581.6|41601.5|41581.5|1
1732538400000|2024-11-25 12:40:00|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|4
1732538410000|2024-11-25 12:40:10|41599.1|41579.1|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1732538420000|2024-11-25 12:40:20|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41599.1|41579.1|3
1732538430000|2024-11-25 12:40:30|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41599.1|41579.1|3
1732538440000|2024-11-25 12:40:40|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|2
1732538450000|2024-11-25 12:40:50|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|0
1732538460000|2024-11-25 12:41:00|41596.7|41576.7|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|1
1732538470000|2024-11-25 12:41:10|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|3
1732538480000|2024-11-25 12:41:20|||||||||1
1732538490000|2024-11-25 12:41:30|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|41599.1|41579.1|0
1732538500000|2024-11-25 12:41:40|41599.1|41579.1|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1732538520000|2024-11-25 12:42:00|41599.2|41579.2|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|1
1732538530000|2024-11-25 12:42:10|||||||||4
1732538540000|2024-11-25 12:42:20|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|0
1732538550000|2024-11-25 12:42:30|41601.6|41581.6|41601.6|41581.6|41604.1|41584.1|41599.1|41579.1|6
1732538560000|2024-11-25 12:42:40|41604.1|41584.1|41599.1|41579.1|41604.1|41584.1|41599.1|41579.1|0
1732538570000|2024-11-25 12:42:50|41599.2|41579.2|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1732538580000|2024-11-25 12:43:00|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|7
1732538590000|2024-11-25 12:43:10|41599.1|41579.1|41601.6|41581.6|41601.7|41581.7|41599.1|41579.1|3
1732538610000|2024-11-25 12:43:30|41601.7|41581.7|41601.6|41581.6|41601.7|41581.7|41601.6|41581.6|0
1732538620000|2024-11-25 12:43:40|41599.2|41579.2|41601.7|41581.7|41601.7|41581.7|41599.2|41579.2|17
1732538630000|2024-11-25 12:43:50|41601.6|41581.6|41601.6|41581.6|41601.7|41581.7|41601.6|41581.6|4
1732538640000|2024-11-25 12:44:00|41599.2|41579.2|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|3
1732538650000|2024-11-25 12:44:10|||||||||5
1732538660000|2024-11-25 12:44:20|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|0
1732538670000|2024-11-25 12:44:30|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41594|41574|3
1732538680000|2024-11-25 12:44:40|41594|41574|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|3
1732538690000|2024-11-25 12:44:50|41591.5|41571.5|41579.1|41559.1|41591.5|41571.5|41579.1|41559.1|5
1732538700000|2024-11-25 12:45:00|41576.6|41556.6|41576.6|41556.6|41579.1|41559.1|41576.6|41556.6|14
1732538710000|2024-11-25 12:45:10|41574.1|41554.1|41576.6|41556.6|41576.6|41556.6|41574.1|41554.1|3
1732538720000|2024-11-25 12:45:20|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|1
1732538730000|2024-11-25 12:45:30|41581.7|41561.7|41586.6|41566.6|41586.6|41566.6|41581.7|41561.7|1
1732538750000|2024-11-25 12:45:50|41589.1|41569.1|41586.6|41566.6|41589.1|41569.1|41586.6|41566.6|0
1732538760000|2024-11-25 12:46:00|41584.1|41564.1|41586.6|41566.6|41586.6|41566.6|41584.1|41564.1|1
1732538770000|2024-11-25 12:46:10|41584.1|41564.1|41589.1|41569.1|41589.1|41569.1|41584.1|41564.1|5
1732538780000|2024-11-25 12:46:20|41586.6|41566.6|41589.1|41569.1|41589.1|41569.1|41586.6|41566.6|0
1732538790000|2024-11-25 12:46:30|41591.6|41571.6|41596.6|41576.6|41596.6|41576.6|41591.6|41571.6|6
1732538800000|2024-11-25 12:46:40|||||||||1
1732538810000|2024-11-25 12:46:50|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|4
1732538820000|2024-11-25 12:47:00|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|2
1732538830000|2024-11-25 12:47:10|41594.1|41574.1|41599.1|41579.1|41599.1|41579.1|41594.1|41574.1|0
1732538840000|2024-11-25 12:47:20|41599.2|41579.2|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|0
1732538850000|2024-11-25 12:47:30|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|1
1732538870000|2024-11-25 12:47:50|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|1
1732538880000|2024-11-25 12:48:00|41594.1|41574.1|41599.1|41579.1|41599.1|41579.1|41594.1|41574.1|4
1732538890000|2024-11-25 12:48:10|41596.6|41576.6|41599.2|41579.2|41599.2|41579.2|41596.6|41576.6|0
1732538900000|2024-11-25 12:48:20|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|0
1732538910000|2024-11-25 12:48:30|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|1
1732538920000|2024-11-25 12:48:40|41599.1|41579.1|41599.2|41579.2|41601.6|41581.6|41599.1|41579.1|2
1732538930000|2024-11-25 12:48:50|41601.6|41581.6|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|2
1732538940000|2024-11-25 12:49:00|41601.6|41581.6|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|4
1732538960000|2024-11-25 12:49:20|41601.6|41581.6|41599.1|41579.1|41604.1|41584.1|41599.1|41579.1|4
1732538970000|2024-11-25 12:49:30|41599.2|41579.2|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|4
1732538980000|2024-11-25 12:49:40|||||||||1
1732538990000|2024-11-25 12:49:50|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|1
1732539000000|2024-11-25 12:50:00|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|6
1732539010000|2024-11-25 12:50:10|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|1
1732539020000|2024-11-25 12:50:20|41599.1|41579.1|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1732539030000|2024-11-25 12:50:30|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|0
1732539040000|2024-11-25 12:50:40|||||||||1
1732539050000|2024-11-25 12:50:50|41596.7|41576.7|41601.6|41581.6|41601.6|41581.6|41596.7|41576.7|6
1732539060000|2024-11-25 12:51:00|41601.7|41581.7|41604.1|41584.1|41604.1|41584.1|41601.7|41581.7|4
1732539070000|2024-11-25 12:51:10|41604.2|41584.2|41604.1|41584.1|41604.2|41584.2|41604.1|41584.1|0
1732539080000|2024-11-25 12:51:20|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|6
1732539090000|2024-11-25 12:51:30|41604.1|41584.1|41619.1|41599.1|41619.1|41599.1|41604.1|41584.1|10
1732539100000|2024-11-25 12:51:40|41619.2|41599.2|41624.1|41604.1|41629.1|41609.1|41619.2|41599.2|9
1732539120000|2024-11-25 12:52:00|41626.6|41606.6|41626.6|41606.6|41626.6|41606.6|41626.6|41606.6|0
1732539130000|2024-11-25 12:52:10|41624.1|41604.1|41629.1|41609.1|41629.1|41609.1|41624.1|41604.1|2
1732539150000|2024-11-25 12:52:30|41631.6|41611.6|41629.1|41609.1|41634.1|41614.1|41629.1|41609.1|2
1732539160000|2024-11-25 12:52:40|||||||||4
1732539180000|2024-11-25 12:53:00|41626.7|41606.7|41629.1|41609.1|41629.1|41609.1|41626.6|41606.6|1
1732539190000|2024-11-25 12:53:10|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|6
1732539200000|2024-11-25 12:53:20|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|4
1732539210000|2024-11-25 12:53:30|41629.2|41609.2|41624.2|41604.2|41629.2|41609.2|41624.2|41604.2|32
1732539220000|2024-11-25 12:53:40|41624.1|41604.1|41626.6|41606.6|41626.7|41606.7|41624.1|41604.1|1
1732539230000|2024-11-25 12:53:50|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|0
1732539240000|2024-11-25 12:54:00|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|41621.6|41601.6|0
1732539250000|2024-11-25 12:54:10|41624.1|41604.1|41626.6|41606.6|41626.6|41606.6|41621.7|41601.7|2
1732539270000|2024-11-25 12:54:30|41626.7|41606.7|41631.7|41611.7|41631.7|41611.7|41626.7|41606.7|4
1732539290000|2024-11-25 12:54:50|41631.6|41611.6|41631.7|41611.7|41631.7|41611.7|41631.6|41611.6|1
1732539300000|2024-11-25 12:55:00|41634.1|41614.1|41634.1|41614.1|41634.2|41614.2|41634.1|41614.1|2
1732539310000|2024-11-25 12:55:10|41634.2|41614.2|41636.6|41616.6|41636.6|41616.6|41631.6|41611.6|2
1732539320000|2024-11-25 12:55:20|41636.7|41616.7|41639.2|41619.2|41644.2|41624.2|41636.7|41616.7|3
1732539330000|2024-11-25 12:55:30|41639.1|41619.1|41634.2|41614.2|41639.1|41619.1|41634.1|41614.1|1
1732539340000|2024-11-25 12:55:40|41634.1|41614.1|41639.1|41619.1|41639.1|41619.1|41634.1|41614.1|8
1732539350000|2024-11-25 12:55:50|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41636.7|41616.7|0
1732539360000|2024-11-25 12:56:00|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|0
1732539370000|2024-11-25 12:56:10|41641.6|41621.6|41644.1|41624.1|41644.1|41624.1|41639.2|41619.2|0
1732539380000|2024-11-25 12:56:20|41646.6|41626.6|41644.1|41624.1|41646.6|41626.6|41644.1|41624.1|1
1732539390000|2024-11-25 12:56:30|41641.7|41621.7|41641.6|41621.6|41644.2|41624.2|41641.6|41621.6|7
1732539410000|2024-11-25 12:56:50|41641.7|41621.7|41639.2|41619.2|41644.2|41624.2|41639.2|41619.2|5
1732539420000|2024-11-25 12:57:00|41639.1|41619.1|41631.6|41611.6|41639.1|41619.1|41629.1|41609.1|5
1732539430000|2024-11-25 12:57:10|41631.7|41611.7|41629.1|41609.1|41631.7|41611.7|41629.1|41609.1|1
1732539440000|2024-11-25 12:57:20|41626.6|41606.6|41624.1|41604.1|41626.6|41606.6|41624.1|41604.1|0
1732539450000|2024-11-25 12:57:30|41621.6|41601.6|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732539460000|2024-11-25 12:57:40|41616.7|41596.7|41609.2|41589.2|41619.1|41599.1|41609.2|41589.2|14
1732539470000|2024-11-25 12:57:50|41611.6|41591.6|41611.7|41591.7|41611.7|41591.7|41611.6|41591.6|0
1732539480000|2024-11-25 12:58:00|41611.8|41591.8|41614.2|41594.2|41614.2|41594.2|41611.8|41591.8|1
1732539490000|2024-11-25 12:58:10|41609.2|41589.2|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|3
1732539500000|2024-11-25 12:58:20|41609.2|41589.2|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|1
1732539520000|2024-11-25 12:58:40|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41599.2|41579.2|0
1732539530000|2024-11-25 12:58:50|41599.2|41579.2|41601.7|41581.7|41601.8|41581.8|41599.2|41579.2|5
1732539540000|2024-11-25 12:59:00|41599.3|41579.3|41604.3|41584.3|41604.3|41584.3|41599.2|41579.2|14
1732539550000|2024-11-25 12:59:10|41604.2|41584.2|41604.2|41584.2|41609.2|41589.2|41604.2|41584.2|1
1732539560000|2024-11-25 12:59:20|||||||||6
1732539570000|2024-11-25 12:59:30|41604.1|41584.1|41604.1|41584.1|41606.6|41586.6|41604.1|41584.1|5
1732539580000|2024-11-25 12:59:40|41606.6|41586.6|41609.1|41589.1|41609.1|41589.1|41606.6|41586.6|0
1732539600000|2024-11-25 13:00:00|41606.6|41586.6|41596.6|41576.6|41611.6|41591.6|41594.1|41574.1|29
1732539610000|2024-11-25 13:00:10|41594.1|41574.1|41616.6|41596.6|41619.1|41599.1|41594.1|41574.1|17
1732539620000|2024-11-25 13:00:20|41614.1|41594.1|41599.2|41579.2|41616.6|41596.6|41599.2|41579.2|13
1732539630000|2024-11-25 13:00:30|41599.1|41579.1|41614.1|41594.1|41614.2|41594.2|41596.7|41576.7|4
1732539640000|2024-11-25 13:00:40|41614.2|41594.2|41614.2|41594.2|41619.2|41599.2|41614.2|41594.2|4
1732539650000|2024-11-25 13:00:50|41616.7|41596.7|41609.2|41589.2|41616.7|41596.7|41609.1|41589.1|1
1732539660000|2024-11-25 13:01:00|41606.7|41586.7|41616.6|41596.6|41619.2|41599.2|41606.7|41586.7|13
1732539670000|2024-11-25 13:01:10|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41611.6|41591.6|1
1732539680000|2024-11-25 13:01:20|41614.2|41594.2|41614.2|41594.2|41619.1|41599.1|41614.2|41594.2|0
1732539690000|2024-11-25 13:01:30|41611.7|41591.7|41609.1|41589.1|41614.2|41594.2|41606.7|41586.7|5
1732539700000|2024-11-25 13:01:40|41609.2|41589.2|41614.2|41594.2|41619.1|41599.1|41609.1|41589.1|2
1732539710000|2024-11-25 13:01:50|41616.7|41596.7|41609.2|41589.2|41619.1|41599.1|41609.2|41589.2|13
1732539720000|2024-11-25 13:02:00|41614.2|41594.2|41619.2|41599.2|41619.2|41599.2|41614.2|41594.2|25
1732539730000|2024-11-25 13:02:10|41621.7|41601.7|41619.2|41599.2|41626.6|41606.6|41614.2|41594.2|23
1732539740000|2024-11-25 13:02:20|41621.7|41601.7|41624.2|41604.2|41624.2|41604.2|41619.2|41599.2|0
1732539750000|2024-11-25 13:02:30|41626.6|41606.6|41624.2|41604.2|41626.6|41606.6|41619.2|41599.2|3
1732539760000|2024-11-25 13:02:40|41619.2|41599.2|41621.7|41601.7|41624.2|41604.2|41619.2|41599.2|2
1732539770000|2024-11-25 13:02:50|41624.2|41604.2|41619.2|41599.2|41624.2|41604.2|41619.2|41599.2|3
1732539780000|2024-11-25 13:03:00|41621.7|41601.7|41619.2|41599.2|41624.2|41604.2|41619.2|41599.2|0
1732539790000|2024-11-25 13:03:10|41616.7|41596.7|41616.6|41596.6|41619.2|41599.2|41611.7|41591.7|14
1732539800000|2024-11-25 13:03:20|41614.2|41594.2|41611.7|41591.7|41614.2|41594.2|41609.1|41589.1|5
1732539810000|2024-11-25 13:03:30|41611.6|41591.6|41609.2|41589.2|41611.7|41591.7|41609.2|41589.2|1
1732539820000|2024-11-25 13:03:40|41611.7|41591.7|41606.6|41586.6|41611.7|41591.7|41606.6|41586.6|3
1732539830000|2024-11-25 13:03:50|41604.1|41584.1|41601.7|41581.7|41604.1|41584.1|41599.2|41579.2|1
1732539840000|2024-11-25 13:04:00|41604.2|41584.2|41609.1|41589.1|41609.1|41589.1|41601.7|41581.7|2
1732539850000|2024-11-25 13:04:10|41609.2|41589.2|41614.2|41594.2|41614.2|41594.2|41609.2|41589.2|5
1732539860000|2024-11-25 13:04:20|41614.1|41594.1|41614.2|41594.2|41614.2|41594.2|41609.2|41589.2|2
1732539870000|2024-11-25 13:04:30|41616.7|41596.7|41614.2|41594.2|41616.7|41596.7|41609.2|41589.2|1
1732539880000|2024-11-25 13:04:40|41616.6|41596.6|41611.7|41591.7|41616.7|41596.7|41611.7|41591.7|0
1732539890000|2024-11-25 13:04:50|41609.2|41589.2|41611.7|41591.7|41611.7|41591.7|41606.6|41586.6|5
1732539900000|2024-11-25 13:05:00|41609.2|41589.2|41609.2|41589.2|41611.7|41591.7|41609.2|41589.2|3
1732539910000|2024-11-25 13:05:10|41611.6|41591.6|41599.2|41579.2|41611.6|41591.6|41599.2|41579.2|2
1732539920000|2024-11-25 13:05:20|41601.7|41581.7|41619.2|41599.2|41619.2|41599.2|41601.7|41581.7|10
1732539930000|2024-11-25 13:05:30|41616.7|41596.7|41614.1|41594.1|41619.1|41599.1|41611.7|41591.7|2
1732539940000|2024-11-25 13:05:40|41614.2|41594.2|41614.2|41594.2|41614.2|41594.2|41611.7|41591.7|1
1732539950000|2024-11-25 13:05:50|41614.1|41594.1|41614.2|41594.2|41616.7|41596.7|41614.1|41594.1|1
1732539960000|2024-11-25 13:06:00|41616.7|41596.7|41624.2|41604.2|41624.2|41604.2|41616.7|41596.7|4
1732539970000|2024-11-25 13:06:10|41621.7|41601.7|41619.2|41599.2|41621.7|41601.7|41619.2|41599.2|3
1732539980000|2024-11-25 13:06:20|41619.3|41599.3|41621.7|41601.7|41624.2|41604.2|41619.2|41599.2|2
1732539990000|2024-11-25 13:06:30|41619.2|41599.2|41614.2|41594.2|41621.7|41601.7|41614.2|41594.2|3
1732540000000|2024-11-25 13:06:40|41616.7|41596.7|41614.2|41594.2|41619.2|41599.2|41614.2|41594.2|6
1732540010000|2024-11-25 13:06:50|41611.7|41591.7|41606.7|41586.7|41614.2|41594.2|41606.6|41586.6|1
1732540020000|2024-11-25 13:07:00|41606.6|41586.6|41604.2|41584.2|41609.1|41589.1|41604.1|41584.1|3
1732540030000|2024-11-25 13:07:10|41606.7|41586.7|41609.2|41589.2|41611.6|41591.6|41606.7|41586.7|1
1732540040000|2024-11-25 13:07:20|41611.6|41591.6|41611.7|41591.7|41611.7|41591.7|41609.2|41589.2|2
1732540050000|2024-11-25 13:07:30|41614.2|41594.2|41611.7|41591.7|41614.2|41594.2|41611.7|41591.7|0
1732540060000|2024-11-25 13:07:40|41609.2|41589.2|41609.2|41589.2|41614.1|41594.1|41609.2|41589.2|0
1732540070000|2024-11-25 13:07:50|41611.7|41591.7|41616.7|41596.7|41616.7|41596.7|41609.2|41589.2|1
1732540080000|2024-11-25 13:08:00|41614.2|41594.2|41616.7|41596.7|41616.7|41596.7|41614.2|41594.2|4
1732540090000|2024-11-25 13:08:10|41619.2|41599.2|41624.2|41604.2|41624.2|41604.2|41619.2|41599.2|1
1732540100000|2024-11-25 13:08:20|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41619.2|41599.2|4
1732540110000|2024-11-25 13:08:30|41621.6|41601.6|41624.1|41604.1|41626.7|41606.7|41621.6|41601.6|2
1732540120000|2024-11-25 13:08:40|41624.2|41604.2|41626.7|41606.7|41629.1|41609.1|41624.1|41604.1|2
1732540130000|2024-11-25 13:08:50|41629.1|41609.1|41636.7|41616.7|41639.2|41619.2|41629.1|41609.1|4
1732540140000|2024-11-25 13:09:00|41639.2|41619.2|41636.6|41616.6|41641.7|41621.7|41636.6|41616.6|10
1732540150000|2024-11-25 13:09:10|41634.1|41614.1|41634.2|41614.2|41636.7|41616.7|41631.7|41611.7|9
1732540160000|2024-11-25 13:09:20|41631.7|41611.7|41626.6|41606.6|41634.2|41614.2|41624.1|41604.1|12
1732540170000|2024-11-25 13:09:30|41624.2|41604.2|41624.2|41604.2|41629.1|41609.1|41624.1|41604.1|17
1732540180000|2024-11-25 13:09:40|41624.1|41604.1|41621.7|41601.7|41624.2|41604.2|41621.7|41601.7|3
1732540190000|2024-11-25 13:09:50|41619.2|41599.2|41619.2|41599.2|41621.7|41601.7|41619.1|41599.1|4
1732540200000|2024-11-25 13:10:00|41616.7|41596.7|41609.2|41589.2|41616.7|41596.7|41609.2|41589.2|13
1732540210000|2024-11-25 13:10:10|41606.7|41586.7|41601.7|41581.7|41609.2|41589.2|41601.7|41581.7|5
1732540220000|2024-11-25 13:10:20|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|12
1732540230000|2024-11-25 13:10:30|41604.2|41584.2|41599.2|41579.2|41604.2|41584.2|41599.2|41579.2|5
1732540240000|2024-11-25 13:10:40|41599.3|41579.3|41596.7|41576.7|41599.3|41579.3|41594.3|41574.3|4
1732540250000|2024-11-25 13:10:50|41594.3|41574.3|41599.2|41579.2|41599.2|41579.2|41594.3|41574.3|2
1732540260000|2024-11-25 13:11:00|41601.7|41581.7|41604.3|41584.3|41604.3|41584.3|41599.3|41579.3|6
1732540270000|2024-11-25 13:11:10|41606.7|41586.7|41604.2|41584.2|41606.7|41586.7|41601.7|41581.7|1
1732540280000|2024-11-25 13:11:20|41606.7|41586.7|41594.2|41574.2|41609.2|41589.2|41594.2|41574.2|6
1732540290000|2024-11-25 13:11:30|41596.7|41576.7|41601.7|41581.7|41601.7|41581.7|41594.2|41574.2|1
1732540300000|2024-11-25 13:11:40|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|5
1732540310000|2024-11-25 13:11:50|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|1
1732540320000|2024-11-25 13:12:00|41594.2|41574.2|41601.7|41581.7|41601.7|41581.7|41591.8|41571.8|3
1732540330000|2024-11-25 13:12:10|41599.2|41579.2|41599.2|41579.2|41601.7|41581.7|41599.2|41579.2|0
1732540340000|2024-11-25 13:12:20|41601.7|41581.7|41606.7|41586.7|41609.1|41589.1|41601.7|41581.7|4
1732540350000|2024-11-25 13:12:30|41604.2|41584.2|41609.2|41589.2|41611.7|41591.7|41604.2|41584.2|3
1732540360000|2024-11-25 13:12:40|41606.7|41586.7|41599.2|41579.2|41609.2|41589.2|41599.2|41579.2|2
1732540370000|2024-11-25 13:12:50|41601.7|41581.7|41599.2|41579.2|41601.7|41581.7|41599.2|41579.2|36
1732540380000|2024-11-25 13:13:00|41596.7|41576.7|41579.2|41559.2|41599.2|41579.2|41576.7|41556.7|14
1732540390000|2024-11-25 13:13:10|41581.7|41561.7|41579.2|41559.2|41581.7|41561.7|41574.2|41554.2|5
1732540400000|2024-11-25 13:13:20|41581.7|41561.7|41576.7|41556.7|41581.7|41561.7|41576.7|41556.7|4
1732540410000|2024-11-25 13:13:30|41579.2|41559.2|41574.2|41554.2|41579.2|41559.2|41574.2|41554.2|4
1732540420000|2024-11-25 13:13:40|41576.7|41556.7|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|2
1732540430000|2024-11-25 13:13:50|41579.3|41559.3|41584.2|41564.2|41589.2|41569.2|41579.3|41559.3|2
1732540440000|2024-11-25 13:14:00|41586.7|41566.7|41591.7|41571.7|41594.1|41574.1|41584.2|41564.2|0
1732540450000|2024-11-25 13:14:10|41594.1|41574.1|41594.2|41574.2|41594.3|41574.3|41594.1|41574.1|13
1732540460000|2024-11-25 13:14:20|41591.7|41571.7|41591.7|41571.7|41591.8|41571.8|41591.7|41571.7|0
1732540470000|2024-11-25 13:14:30|41591.8|41571.8|41604.3|41584.3|41604.3|41584.3|41591.8|41571.8|50
1732540480000|2024-11-25 13:14:40|41604.2|41584.2|41606.7|41586.7|41606.8|41586.8|41601.8|41581.8|94
1732540490000|2024-11-25 13:14:50|41604.3|41584.3|41609.2|41589.2|41609.2|41589.2|41604.3|41584.3|4
1732540500000|2024-11-25 13:15:00|41609.3|41589.3|41616.7|41596.7|41616.7|41596.7|41609.3|41589.3|10
1732540510000|2024-11-25 13:15:10|41614.3|41594.3|41606.7|41586.7|41619.2|41599.2|41606.7|41586.7|12
1732540520000|2024-11-25 13:15:20|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|8
1732540530000|2024-11-25 13:15:30|41601.7|41581.7|41599.2|41579.2|41601.7|41581.7|41599.2|41579.2|7
1732540540000|2024-11-25 13:15:40|41596.7|41576.7|41594.3|41574.3|41599.2|41579.2|41594.2|41574.2|3
1732540550000|2024-11-25 13:15:50|41594.2|41574.2|41594.2|41574.2|41594.3|41574.3|41594.2|41574.2|1
1732540560000|2024-11-25 13:16:00|41594.3|41574.3|41594.3|41574.3|41596.7|41576.7|41591.8|41571.8|14
1732540570000|2024-11-25 13:16:10|41596.7|41576.7|41604.3|41584.3|41604.3|41584.3|41596.7|41576.7|3
1732540580000|2024-11-25 13:16:20|41606.8|41586.8|41601.8|41581.8|41606.8|41586.8|41601.8|41581.8|4
1732540590000|2024-11-25 13:16:30|41599.3|41579.3|41609.3|41589.3|41611.8|41591.8|41599.3|41579.3|3
1732540600000|2024-11-25 13:16:40|41606.8|41586.8|41609.3|41589.3|41609.3|41589.3|41606.8|41586.8|9
1732540610000|2024-11-25 13:16:50|41611.8|41591.8|41619.3|41599.3|41621.8|41601.8|41611.8|41591.8|9
1732540620000|2024-11-25 13:17:00|41619.2|41599.2|41619.2|41599.2|41619.3|41599.3|41619.2|41599.2|1
1732540630000|2024-11-25 13:17:10|41619.3|41599.3|41636.8|41616.8|41636.8|41616.8|41614.3|41594.3|43
1732540640000|2024-11-25 13:17:20|41639.3|41619.3|41636.8|41616.8|41639.3|41619.3|41634.3|41614.3|6
1732540650000|2024-11-25 13:17:30|41639.3|41619.3|41634.3|41614.3|41639.3|41619.3|41629.3|41609.3|4
1732540660000|2024-11-25 13:17:40|41631.8|41611.8|41629.3|41609.3|41631.8|41611.8|41629.3|41609.3|0
1732540670000|2024-11-25 13:17:50|41631.8|41611.8|41636.8|41616.8|41639.3|41619.3|41631.8|41611.8|24
1732540680000|2024-11-25 13:18:00|41639.3|41619.3|41634.3|41614.3|41639.3|41619.3|41634.3|41614.3|5
1732540690000|2024-11-25 13:18:10|41634.2|41614.2|41634.3|41614.3|41634.3|41614.3|41634.2|41614.2|1
1732540700000|2024-11-25 13:18:20|41636.8|41616.8|41631.8|41611.8|41639.2|41619.2|41631.8|41611.8|20
1732540710000|2024-11-25 13:18:30|41629.3|41609.3|41626.8|41606.8|41629.3|41609.3|41626.8|41606.8|6
1732540720000|2024-11-25 13:18:40|41629.3|41609.3|41639.3|41619.3|41641.8|41621.8|41626.8|41606.8|5
1732540730000|2024-11-25 13:18:50|41636.8|41616.8|41639.3|41619.3|41641.8|41621.8|41636.8|41616.8|14
1732540740000|2024-11-25 13:19:00|41636.8|41616.8|41639.3|41619.3|41639.3|41619.3|41634.3|41614.3|9
1732540750000|2024-11-25 13:19:10|41641.8|41621.8|41646.8|41626.8|41646.8|41626.8|41636.8|41616.8|6
1732540760000|2024-11-25 13:19:20|41649.3|41629.3|41656.8|41636.8|41661.8|41641.8|41646.8|41626.8|29
1732540770000|2024-11-25 13:19:30|41659.3|41639.3|41656.8|41636.8|41659.3|41639.3|41656.8|41636.8|7
1732540780000|2024-11-25 13:19:40|41659.3|41639.3|41659.3|41639.3|41664.3|41644.3|41659.3|41639.3|12
1732540790000|2024-11-25 13:19:50|41661.8|41641.8|41669.3|41649.3|41669.3|41649.3|41661.8|41641.8|15
1732540800000|2024-11-25 13:20:00|41671.8|41651.8|41679.3|41659.3|41679.3|41659.3|41666.8|41646.8|13
1732540810000|2024-11-25 13:20:10|41676.8|41656.8|41674.3|41654.3|41676.8|41656.8|41674.3|41654.3|9
1732540820000|2024-11-25 13:20:20|41671.8|41651.8|41666.8|41646.8|41671.8|41651.8|41664.3|41644.3|4
1732540830000|2024-11-25 13:20:30|41664.3|41644.3|41664.3|41644.3|41669.3|41649.3|41664.3|41644.3|7
1732540840000|2024-11-25 13:20:40|41666.8|41646.8|41669.3|41649.3|41671.8|41651.8|41664.3|41644.3|6
1732540850000|2024-11-25 13:20:50|41669.2|41649.2|41651.8|41631.8|41669.2|41649.2|41651.8|41631.8|19
1732540860000|2024-11-25 13:21:00|41649.3|41629.3|41649.3|41629.3|41654.3|41634.3|41649.3|41629.3|6
1732540870000|2024-11-25 13:21:10|41654.3|41634.3|41649.3|41629.3|41654.3|41634.3|41649.3|41629.3|4
1732540880000|2024-11-25 13:21:20|41649.2|41629.2|41649.3|41629.3|41649.3|41629.3|41644.3|41624.3|5
1732540890000|2024-11-25 13:21:30|41649.4|41629.4|41656.8|41636.8|41656.8|41636.8|41649.3|41629.3|5
1732540900000|2024-11-25 13:21:40|41656.9|41636.9|41664.3|41644.3|41666.8|41646.8|41656.9|41636.9|5
1732540910000|2024-11-25 13:21:50|41666.8|41646.8|41666.8|41646.8|41669.3|41649.3|41664.4|41644.4|2
1732540920000|2024-11-25 13:22:00|41666.9|41646.9|41674.3|41654.3|41674.3|41654.3|41666.9|41646.9|6
1732540930000|2024-11-25 13:22:10|41674.4|41654.4|41679.3|41659.3|41681.9|41661.9|41674.3|41654.3|16
1732540940000|2024-11-25 13:22:20|41679.4|41659.4|41681.9|41661.9|41681.9|41661.9|41676.8|41656.8|3
1732540950000|2024-11-25 13:22:30|41684.3|41664.3|41689.3|41669.3|41689.3|41669.3|41681.9|41661.9|5
1732540960000|2024-11-25 13:22:40|41686.8|41666.8|41689.4|41669.4|41689.4|41669.4|41686.8|41666.8|37
1732540970000|2024-11-25 13:22:50|||||||||2
1732540980000|2024-11-25 13:23:00|41691.9|41671.9|41691.9|41671.9|41694.4|41674.4|41689.4|41669.4|19
1732540990000|2024-11-25 13:23:10|41689.4|41669.4|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|3
1732541000000|2024-11-25 13:23:20|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41689.4|41669.4|6
1732541010000|2024-11-25 13:23:30|41694.4|41674.4|41689.4|41669.4|41694.4|41674.4|41689.4|41669.4|4
1732541020000|2024-11-25 13:23:40|41686.9|41666.9|41684.4|41664.4|41686.9|41666.9|41684.4|41664.4|9
1732541030000|2024-11-25 13:23:50|41684.5|41664.5|41689.4|41669.4|41691.9|41671.9|41684.5|41664.5|5
1732541040000|2024-11-25 13:24:00|41691.9|41671.9|41699.4|41679.4|41701.9|41681.9|41691.9|41671.9|12
1732541050000|2024-11-25 13:24:10|41699.3|41679.3|41689.4|41669.4|41699.3|41679.3|41689.4|41669.4|2
1732541060000|2024-11-25 13:24:20|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|41686.9|41666.9|7
1732541070000|2024-11-25 13:24:30|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|41689.4|41669.4|2
1732541080000|2024-11-25 13:24:40|41691.9|41671.9|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|1
1732541090000|2024-11-25 13:24:50|41696.8|41676.8|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|8
1732541100000|2024-11-25 13:25:00|41696.9|41676.9|41706.9|41686.9|41706.9|41686.9|41694.4|41674.4|0
1732541110000|2024-11-25 13:25:10|41709.4|41689.4|41709.4|41689.4|41711.9|41691.9|41706.9|41686.9|9
1732541120000|2024-11-25 13:25:20|41709.3|41689.3|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|10
1732541130000|2024-11-25 13:25:30|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|3
1732541140000|2024-11-25 13:25:40|41714.4|41694.4|41719.4|41699.4|41721.9|41701.9|41714.4|41694.4|18
1732541150000|2024-11-25 13:25:50|41724.4|41704.4|41736.9|41716.9|41741.8|41721.8|41724.4|41704.4|18
1732541160000|2024-11-25 13:26:00|41734.4|41714.4|41729.4|41709.4|41736.9|41716.9|41729.4|41709.4|7
1732541170000|2024-11-25 13:26:10|41731.9|41711.9|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|7
1732541180000|2024-11-25 13:26:20|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|7
1732541190000|2024-11-25 13:26:30|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|41724.4|41704.4|8
1732541200000|2024-11-25 13:26:40|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|41716.9|41696.9|4
1732541210000|2024-11-25 13:26:50|41716.9|41696.9|41729.4|41709.4|41729.5|41709.5|41716.9|41696.9|32
1732541220000|2024-11-25 13:27:00|41729.5|41709.5|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|4
1732541230000|2024-11-25 13:27:10|41729.5|41709.5|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|8
1732541240000|2024-11-25 13:27:20|||||||||7
1732541250000|2024-11-25 13:27:30|41726.9|41706.9|41724.5|41704.5|41726.9|41706.9|41724.5|41704.5|2
1732541260000|2024-11-25 13:27:40|||||||||1
1732541270000|2024-11-25 13:27:50|41729.5|41709.5|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|6
1732541280000|2024-11-25 13:28:00|41727|41707|41729.5|41709.5|41729.5|41709.5|41726.9|41706.9|5
1732541290000|2024-11-25 13:28:10|41726.9|41706.9|41726.9|41706.9|41729.4|41709.4|41726.9|41706.9|5
1732541300000|2024-11-25 13:28:20|41727|41707|41727|41707|41727|41707|41724.5|41704.5|5
1732541310000|2024-11-25 13:28:30|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|21
1732541320000|2024-11-25 13:28:40|41727|41707|41727|41707|41729.5|41709.5|41727|41707|13
1732541330000|2024-11-25 13:28:50|41729.4|41709.4|41729.5|41709.5|41729.5|41709.5|41727|41707|5
1732541340000|2024-11-25 13:29:00|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|4
1732541350000|2024-11-25 13:29:10|41722|41702|41722|41702|41724.5|41704.5|41722|41702|5
1732541360000|2024-11-25 13:29:20|41719.5|41699.5|41712|41692|41719.5|41699.5|41709.5|41689.5|12
1732541370000|2024-11-25 13:29:30|41711.9|41691.9|41712|41692|41712|41692|41709.4|41689.4|6
1732541380000|2024-11-25 13:29:40|41709.5|41689.5|41712|41692|41712|41692|41709.5|41689.5|4
1732541400000|2024-11-25 13:30:00|41714.5|41694.5|41717|41697|41717|41697|41714.5|41694.5|14
1732541410000|2024-11-25 13:30:10|41717.1|41697.1|41729.5|41709.5|41729.5|41709.5|41717.1|41697.1|19
1732541420000|2024-11-25 13:30:20|41734.5|41714.5|41744.5|41724.5|41744.5|41724.5|41734.5|41714.5|25
1732541430000|2024-11-25 13:30:30|41742|41722|41739.5|41719.5|41744.5|41724.5|41739.5|41719.5|8
1732541440000|2024-11-25 13:30:40|41737|41717|41744.5|41724.5|41744.5|41724.5|41737|41717|6
1732541450000|2024-11-25 13:30:50|41742|41722|41747|41727|41749.5|41729.5|41742|41722|13
1732541460000|2024-11-25 13:31:00|41744.5|41724.5|41749.5|41729.5|41749.5|41729.5|41744.5|41724.5|17
1732541470000|2024-11-25 13:31:10|41747|41727|41747|41727|41749.5|41729.5|41742|41722|13
1732541480000|2024-11-25 13:31:20|41749.5|41729.5|41747|41727|41749.5|41729.5|41744.5|41724.5|3
1732541490000|2024-11-25 13:31:30|41744.5|41724.5|41749.5|41729.5|41749.5|41729.5|41744.5|41724.5|9
1732541500000|2024-11-25 13:31:40|41752|41732|41754.5|41734.5|41754.5|41734.5|41749.5|41729.5|3
1732541510000|2024-11-25 13:31:50|41744.4|41724.4|41734.5|41714.5|41744.4|41724.4|41734.5|41714.5|14
1732541520000|2024-11-25 13:32:00|41734.4|41714.4|41734.4|41714.4|41736.9|41716.9|41734.4|41714.4|5
1732541530000|2024-11-25 13:32:10|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|10
1732541540000|2024-11-25 13:32:20|41724.4|41704.4|41721.9|41701.9|41724.4|41704.4|41721.9|41701.9|11
1732541560000|2024-11-25 13:32:40|||||||||1
1732541570000|2024-11-25 13:32:50|41716.9|41696.9|41704.4|41684.4|41719.4|41699.4|41704.4|41684.4|14
1732541580000|2024-11-25 13:33:00|41701.9|41681.9|41694.4|41674.4|41701.9|41681.9|41694.4|41674.4|6
1732541590000|2024-11-25 13:33:10|41691.9|41671.9|41689.4|41669.4|41694.4|41674.4|41689.4|41669.4|3
1732541600000|2024-11-25 13:33:20|41691.9|41671.9|41676.9|41656.9|41691.9|41671.9|41676.9|41656.9|29
1732541610000|2024-11-25 13:33:30|41679.4|41659.4|41674.4|41654.4|41679.4|41659.4|41671.9|41651.9|11
1732541620000|2024-11-25 13:33:40|41671.9|41651.9|41669.4|41649.4|41671.9|41651.9|41666.9|41646.9|16
1732541630000|2024-11-25 13:33:50|41669.5|41649.5|41679.4|41659.4|41679.4|41659.4|41669.4|41649.4|2
1732541640000|2024-11-25 13:34:00|41681.9|41661.9|41674.4|41654.4|41681.9|41661.9|41666.9|41646.9|31
1732541650000|2024-11-25 13:34:10|41676.9|41656.9|41681.9|41661.9|41681.9|41661.9|41674.4|41654.4|6
1732541660000|2024-11-25 13:34:20|41679.4|41659.4|41679.3|41659.3|41679.4|41659.4|41679.3|41659.3|8
1732541670000|2024-11-25 13:34:30|41676.8|41656.8|41674.4|41654.4|41676.8|41656.8|41666.9|41646.9|12
1732541680000|2024-11-25 13:34:40|41671.9|41651.9|41671.9|41651.9|41674.4|41654.4|41669.4|41649.4|10
1732541690000|2024-11-25 13:34:50|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|1
1732541700000|2024-11-25 13:35:00|41664.4|41644.4|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|7
1732541710000|2024-11-25 13:35:10|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41656.9|41636.9|7
1732541720000|2024-11-25 13:35:20|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|4
1732541730000|2024-11-25 13:35:30|41662|41642|41666.9|41646.9|41671.9|41651.9|41662|41642|14
1732541740000|2024-11-25 13:35:40|41664.4|41644.4|41671.9|41651.9|41674.4|41654.4|41664.4|41644.4|46
1732541750000|2024-11-25 13:35:50|41669.5|41649.5|41662|41642|41669.5|41649.5|41662|41642|14
1732541760000|2024-11-25 13:36:00|41664.5|41644.5|41656.9|41636.9|41664.5|41644.5|41654.4|41634.4|10
1732541770000|2024-11-25 13:36:10|41659.4|41639.4|41661.9|41641.9|41664.4|41644.4|41659.4|41639.4|27
1732541780000|2024-11-25 13:36:20|41664.4|41644.4|41666.9|41646.9|41666.9|41646.9|41664.4|41644.4|0
1732541790000|2024-11-25 13:36:30|41664.4|41644.4|41664.4|41644.4|41669.4|41649.4|41664.4|41644.4|7
1732541800000|2024-11-25 13:36:40|41669.4|41649.4|41684.4|41664.4|41686.9|41666.9|41669.4|41649.4|9
1732541810000|2024-11-25 13:36:50|41689.4|41669.4|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|12
1732541820000|2024-11-25 13:37:00|41686.9|41666.9|41676.9|41656.9|41689.4|41669.4|41676.9|41656.9|13
1732541830000|2024-11-25 13:37:10|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41676.9|41656.9|3
1732541840000|2024-11-25 13:37:20|41677|41657|41674.5|41654.5|41679.4|41659.4|41674.5|41654.5|12
1732541850000|2024-11-25 13:37:30|41674.4|41654.4|41669.4|41649.4|41674.4|41654.4|41669.4|41649.4|24
1732541860000|2024-11-25 13:37:40|41669.3|41649.3|41674.3|41654.3|41674.4|41654.4|41666.9|41646.9|1
1732541870000|2024-11-25 13:37:50|41674.4|41654.4|41677|41657|41677|41657|41671.8|41651.8|38
1732541880000|2024-11-25 13:38:00|41674.5|41654.5|41674.4|41654.4|41677|41657|41674.4|41654.4|9
1732541890000|2024-11-25 13:38:10|41676.9|41656.9|41674.4|41654.4|41676.9|41656.9|41674.4|41654.4|2
1732541900000|2024-11-25 13:38:20|41674.5|41654.5|41679.4|41659.4|41679.4|41659.4|41674.4|41654.4|2
1732541910000|2024-11-25 13:38:30|41674.5|41654.5|41671.9|41651.9|41674.5|41654.5|41669.5|41649.5|7
1732541920000|2024-11-25 13:38:40|41669.4|41649.4|41671.9|41651.9|41671.9|41651.9|41669.4|41649.4|12
1732541930000|2024-11-25 13:38:50|41669.4|41649.4|41674.4|41654.4|41674.4|41654.4|41669.4|41649.4|4
1732541940000|2024-11-25 13:39:00|41671.9|41651.9|41671.9|41651.9|41674.4|41654.4|41669.5|41649.5|10
1732541950000|2024-11-25 13:39:10|41669.5|41649.5|41679.4|41659.4|41679.4|41659.4|41669.4|41649.4|3
1732541960000|2024-11-25 13:39:20|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|41674.4|41654.4|2
1732541970000|2024-11-25 13:39:30|41679.4|41659.4|41696.8|41676.8|41696.8|41676.8|41679.4|41659.4|27
1732541980000|2024-11-25 13:39:40|41694.3|41674.3|41696.8|41676.8|41696.8|41676.8|41694.3|41674.3|2
1732541990000|2024-11-25 13:39:50|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41691.8|41671.8|1
1732542000000|2024-11-25 13:40:00|41694.3|41674.3|41677|41657|41694.4|41674.4|41677|41657|6
1732542010000|2024-11-25 13:40:10|41679.4|41659.4|41679.4|41659.4|41679.4|41659.4|41679.3|41659.3|12
1732542020000|2024-11-25 13:40:20|41679.3|41659.3|41679.4|41659.4|41684.3|41664.3|41679.3|41659.3|9
1732542030000|2024-11-25 13:40:30|||||||||2
1732542040000|2024-11-25 13:40:40|41679.3|41659.3|41676.8|41656.8|41679.4|41659.4|41669.3|41649.3|77
1732542050000|2024-11-25 13:40:50|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|11
1732542060000|2024-11-25 13:41:00|41681.8|41661.8|41689.3|41669.3|41691.8|41671.8|41681.8|41661.8|15
1732542070000|2024-11-25 13:41:10|41691.8|41671.8|41689.3|41669.3|41694.3|41674.3|41689.3|41669.3|9
1732542080000|2024-11-25 13:41:20|41691.8|41671.8|41686.8|41666.8|41691.8|41671.8|41684.3|41664.3|38
1732542090000|2024-11-25 13:41:30|41684.3|41664.3|41681.8|41661.8|41689.3|41669.3|41681.8|41661.8|501
1732542100000|2024-11-25 13:41:40|41679.3|41659.3|41676.8|41656.8|41679.3|41659.3|41676.8|41656.8|6
1732542110000|2024-11-25 13:41:50|41679.3|41659.3|41679.3|41659.3|41679.3|41659.3|41674.3|41654.3|13
1732542120000|2024-11-25 13:42:00|41679.4|41659.4|41686.8|41666.8|41686.8|41666.8|41679.4|41659.4|27
1732542130000|2024-11-25 13:42:10|41689.3|41669.3|41694.3|41674.3|41694.3|41674.3|41689.3|41669.3|4
1732542140000|2024-11-25 13:42:20|41694.4|41674.4|41719.2|41699.2|41719.3|41699.3|41694.4|41674.4|13
1732542150000|2024-11-25 13:42:30|41719.3|41699.3|41719.4|41699.4|41719.4|41699.4|41714.3|41694.3|10
1732542160000|2024-11-25 13:42:40|41719.3|41699.3|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|5
1732542170000|2024-11-25 13:42:50|41719.3|41699.3|41721.8|41701.8|41721.8|41701.8|41719.3|41699.3|6
1732542180000|2024-11-25 13:43:00|41721.9|41701.9|41724.4|41704.4|41731.8|41711.8|41721.9|41701.9|8
1732542190000|2024-11-25 13:43:10|41729.4|41709.4|41726.9|41706.9|41729.4|41709.4|41726.9|41706.9|39
1732542200000|2024-11-25 13:43:20|41726.8|41706.8|41719.4|41699.4|41726.8|41706.8|41719.4|41699.4|4
1732542210000|2024-11-25 13:43:30|41719.3|41699.3|41716.9|41696.9|41721.8|41701.8|41716.9|41696.9|18
1732542220000|2024-11-25 13:43:40|41716.8|41696.8|41716.8|41696.8|41716.9|41696.9|41714.4|41694.4|1
1732542230000|2024-11-25 13:43:50|41716.9|41696.9|41724.2|41704.2|41724.2|41704.2|41716.9|41696.9|2
1732542240000|2024-11-25 13:44:00|41721.8|41701.8|41716.9|41696.9|41724.2|41704.2|41716.9|41696.9|1
1732542250000|2024-11-25 13:44:10|41716.8|41696.8|41711.8|41691.8|41716.8|41696.8|41709.3|41689.3|4
1732542260000|2024-11-25 13:44:20|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|41709.3|41689.3|4
1732542270000|2024-11-25 13:44:30|41709.2|41689.2|41704.3|41684.3|41709.2|41689.2|41704.3|41684.3|1
1732542280000|2024-11-25 13:44:40|41704.2|41684.2|41699.3|41679.3|41704.3|41684.3|41699.3|41679.3|7
1732542290000|2024-11-25 13:44:50|41701.8|41681.8|41701.7|41681.7|41701.8|41681.8|41699.3|41679.3|9
1732542300000|2024-11-25 13:45:00|41699.3|41679.3|41709.3|41689.3|41709.3|41689.3|41699.3|41679.3|12
1732542310000|2024-11-25 13:45:10|41709.4|41689.4|41714.3|41694.3|41714.3|41694.3|41709.4|41689.4|7
1732542320000|2024-11-25 13:45:20|41711.8|41691.8|41709.3|41689.3|41711.8|41691.8|41709.3|41689.3|56
1732542330000|2024-11-25 13:45:30|41706.8|41686.8|41704.3|41684.3|41706.8|41686.8|41704.3|41684.3|3
1732542340000|2024-11-25 13:45:40|41701.8|41681.8|41681.8|41661.8|41701.8|41681.8|41679.3|41659.3|18
1732542350000|2024-11-25 13:45:50|41684.3|41664.3|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|9
1732542360000|2024-11-25 13:46:00|41686.8|41666.8|41681.8|41661.8|41686.8|41666.8|41681.8|41661.8|11
1732542370000|2024-11-25 13:46:10|41681.9|41661.9|41686.8|41666.8|41686.8|41666.8|41681.9|41661.9|3
1732542380000|2024-11-25 13:46:20|41686.9|41666.9|41691.8|41671.8|41691.8|41671.8|41686.8|41666.8|8
1732542390000|2024-11-25 13:46:30|41691.9|41671.9|41696.8|41676.8|41699.3|41679.3|41691.9|41671.9|6
1732542400000|2024-11-25 13:46:40|41699.3|41679.3|41699.3|41679.3|41699.3|41679.3|41694.3|41674.3|6
1732542410000|2024-11-25 13:46:50|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|41694.4|41674.4|2
1732542420000|2024-11-25 13:47:00|41696.8|41676.8|41699.3|41679.3|41699.3|41679.3|41696.8|41676.8|2
1732542430000|2024-11-25 13:47:10|41701.8|41681.8|41704.3|41684.3|41704.3|41684.3|41701.8|41681.8|2
1732542440000|2024-11-25 13:47:20|41701.8|41681.8|41699.4|41679.4|41701.8|41681.8|41699.4|41679.4|2
1732542450000|2024-11-25 13:47:30|41701.8|41681.8|41701.8|41681.8|41704.3|41684.3|41701.8|41681.8|4
1732542460000|2024-11-25 13:47:40|41699.3|41679.3|41704.3|41684.3|41704.3|41684.3|41699.3|41679.3|6
1732542470000|2024-11-25 13:47:50|41699.4|41679.4|41704.3|41684.3|41704.3|41684.3|41699.4|41679.4|2
1732542480000|2024-11-25 13:48:00|41706.8|41686.8|41714.3|41694.3|41719.3|41699.3|41704.3|41684.3|4
1732542490000|2024-11-25 13:48:10|41714.4|41694.4|41716.8|41696.8|41719.3|41699.3|41714.3|41694.3|0
1732542500000|2024-11-25 13:48:20|41714.3|41694.3|41711.9|41691.9|41714.3|41694.3|41709.4|41689.4|2
1732542510000|2024-11-25 13:48:30|41709.4|41689.4|41714.3|41694.3|41714.3|41694.3|41709.4|41689.4|3
1732542520000|2024-11-25 13:48:40|41714.4|41694.4|41709.4|41689.4|41714.4|41694.4|41709.4|41689.4|4
1732542530000|2024-11-25 13:48:50|41709.3|41689.3|41701.8|41681.8|41709.3|41689.3|41699.3|41679.3|4
1732542540000|2024-11-25 13:49:00|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41701.8|41681.8|1
1732542550000|2024-11-25 13:49:10|41709.3|41689.3|41704.4|41684.4|41709.3|41689.3|41704.4|41684.4|1
1732542560000|2024-11-25 13:49:20|41704.3|41684.3|41701.8|41681.8|41704.3|41684.3|41701.8|41681.8|3
1732542570000|2024-11-25 13:49:30|41701.9|41681.9|41699.3|41679.3|41701.9|41681.9|41699.3|41679.3|1
1732542580000|2024-11-25 13:49:40|41696.8|41676.8|41696.8|41676.8|41699.3|41679.3|41696.8|41676.8|1
1732542590000|2024-11-25 13:49:50|41699.3|41679.3|41699.3|41679.3|41701.8|41681.8|41699.3|41679.3|2
1732542600000|2024-11-25 13:50:00|41701.8|41681.8|41709.3|41689.3|41711.8|41691.8|41699.3|41679.3|4
1732542610000|2024-11-25 13:50:10|41711.8|41691.8|41711.8|41691.8|41714.3|41694.3|41711.8|41691.8|1
1732542620000|2024-11-25 13:50:20|41714.3|41694.3|41714.4|41694.4|41714.4|41694.4|41711.8|41691.8|0
1732542630000|2024-11-25 13:50:30|41714.3|41694.3|41706.9|41686.9|41714.4|41694.4|41706.9|41686.9|5
1732542640000|2024-11-25 13:50:40|41706.8|41686.8|41706.9|41686.9|41709.3|41689.3|41704.4|41684.4|9
1732542650000|2024-11-25 13:50:50|41709.3|41689.3|41704.4|41684.4|41709.3|41689.3|41704.4|41684.4|1
1732542660000|2024-11-25 13:51:00|41709.4|41689.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|4
1732542670000|2024-11-25 13:51:10|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|1
1732542680000|2024-11-25 13:51:20|41706.9|41686.9|41706.9|41686.9|41709.4|41689.4|41704.4|41684.4|2
1732542690000|2024-11-25 13:51:30|41704.4|41684.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|2
1732542700000|2024-11-25 13:51:40|41701.9|41681.9|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|8
1732542710000|2024-11-25 13:51:50|41701.9|41681.9|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|6
1732542720000|2024-11-25 13:52:00|41704.4|41684.4|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|7
1732542730000|2024-11-25 13:52:10|41696.9|41676.9|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|16
1732542740000|2024-11-25 13:52:20|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|2
1732542750000|2024-11-25 13:52:30|||||||||2
1732542760000|2024-11-25 13:52:40|41699.4|41679.4|41711.9|41691.9|41714.4|41694.4|41699.4|41679.4|3
1732542770000|2024-11-25 13:52:50|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41711.9|41691.9|8
1732542780000|2024-11-25 13:53:00|41714.4|41694.4|41724.4|41704.4|41724.4|41704.4|41714.4|41694.4|7
1732542790000|2024-11-25 13:53:10|41721.9|41701.9|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|2
1732542800000|2024-11-25 13:53:20|41726.9|41706.9|41724.4|41704.4|41726.9|41706.9|41724.4|41704.4|5
1732542810000|2024-11-25 13:53:30|41726.9|41706.9|41726.9|41706.9|41729.4|41709.4|41724.4|41704.4|0
1732542820000|2024-11-25 13:53:40|41724.4|41704.4|41729.4|41709.4|41729.4|41709.4|41724.4|41704.4|5
1732542830000|2024-11-25 13:53:50|41731.9|41711.9|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|1
1732542840000|2024-11-25 13:54:00|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41729.4|41709.4|1
1732542850000|2024-11-25 13:54:10|41729.4|41709.4|41729.4|41709.4|41731.9|41711.9|41729.4|41709.4|2
1732542860000|2024-11-25 13:54:20|41731.9|41711.9|41731.9|41711.9|41731.9|41711.9|41729.4|41709.4|1
1732542870000|2024-11-25 13:54:30|41729.4|41709.4|41734.4|41714.4|41739.4|41719.4|41729.4|41709.4|6
1732542880000|2024-11-25 13:54:40|41731.9|41711.9|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|1
1732542890000|2024-11-25 13:54:50|41736.9|41716.9|41754.5|41734.5|41756.9|41736.9|41734.4|41714.4|39
1732542900000|2024-11-25 13:55:00|41757|41737|41754.5|41734.5|41759.4|41739.4|41754.5|41734.5|4
1732542910000|2024-11-25 13:55:10|41754.4|41734.4|41751.9|41731.9|41754.5|41734.5|41747|41727|4
1732542920000|2024-11-25 13:55:20|41749.5|41729.5|41744.5|41724.5|41752|41732|41744.5|41724.5|5
1732542930000|2024-11-25 13:55:30|41744.4|41724.4|41746.9|41726.9|41746.9|41726.9|41742|41722|31
1732542940000|2024-11-25 13:55:40|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|1
1732542950000|2024-11-25 13:55:50|41746.9|41726.9|41746.9|41726.9|41749.5|41729.5|41744.5|41724.5|3
1732542960000|2024-11-25 13:56:00|41749.4|41729.4|41747|41727|41752|41732|41747|41727|3
1732542970000|2024-11-25 13:56:10|41749.5|41729.5|41741.9|41721.9|41749.5|41729.5|41739.4|41719.4|4
1732542980000|2024-11-25 13:56:20|41739.4|41719.4|41741.9|41721.9|41744.4|41724.4|41739.4|41719.4|2
1732542990000|2024-11-25 13:56:30|41739.4|41719.4|41751.9|41731.9|41754.4|41734.4|41739.4|41719.4|3
1732543000000|2024-11-25 13:56:40|41754.4|41734.4|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|1
1732543010000|2024-11-25 13:56:50|41751.9|41731.9|41754.4|41734.4|41754.4|41734.4|41751.9|41731.9|5
1732543020000|2024-11-25 13:57:00|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|1
1732543030000|2024-11-25 13:57:10|41749.5|41729.5|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|0
1732543040000|2024-11-25 13:57:20|41749.5|41729.5|41759.4|41739.4|41759.4|41739.4|41749.4|41729.4|7
1732543050000|2024-11-25 13:57:30|41761.9|41741.9|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|2
1732543060000|2024-11-25 13:57:40|41761.9|41741.9|41764.4|41744.4|41766.9|41746.9|41761.9|41741.9|13
1732543070000|2024-11-25 13:57:50|41762|41742|41754.4|41734.4|41762|41742|41754.4|41734.4|11
1732543080000|2024-11-25 13:58:00|41754.5|41734.5|41744.5|41724.5|41754.5|41734.5|41744.5|41724.5|4
1732543090000|2024-11-25 13:58:10|41747|41727|41749.5|41729.5|41749.5|41729.5|41747|41727|0
1732543100000|2024-11-25 13:58:20|41747|41727|41739.5|41719.5|41747|41727|41739.5|41719.5|3
1732543110000|2024-11-25 13:58:30|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|41744.5|41724.5|5
1732543120000|2024-11-25 13:58:40|41746.9|41726.9|41744.5|41724.5|41746.9|41726.9|41744.5|41724.5|4
1732543130000|2024-11-25 13:58:50|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|41741.9|41721.9|2
1732543140000|2024-11-25 13:59:00|41742|41722|41744.4|41724.4|41744.4|41724.4|41739.5|41719.5|3
1732543150000|2024-11-25 13:59:10|41742|41722|41739.5|41719.5|41744.4|41724.4|41739.5|41719.5|2
1732543160000|2024-11-25 13:59:20|41741.9|41721.9|41744.4|41724.4|41744.4|41724.4|41739.5|41719.5|6
1732543170000|2024-11-25 13:59:30|41741.9|41721.9|41746.9|41726.9|41746.9|41726.9|41741.9|41721.9|6
1732543180000|2024-11-25 13:59:40|41742|41722|41744.5|41724.5|41744.5|41724.5|41739.5|41719.5|1
1732543190000|2024-11-25 13:59:50|41744.4|41724.4|41749.5|41729.5|41749.5|41729.5|41744.4|41724.4|1
1732543200000|2024-11-25 14:00:00|41754.4|41734.4|41764.5|41744.5|41769.4|41749.4|41754.4|41734.4|22
1732543210000|2024-11-25 14:00:10|41764.4|41744.4|41769.4|41749.4|41769.4|41749.4|41764.4|41744.4|20
1732543220000|2024-11-25 14:00:20|41769.5|41749.5|41769.5|41749.5|41774.5|41754.5|41769.5|41749.5|39
1732543230000|2024-11-25 14:00:30|41767|41747|41766.9|41746.9|41769.4|41749.4|41764.5|41744.5|16
1732543240000|2024-11-25 14:00:40|41764.4|41744.4|41761.9|41741.9|41764.4|41744.4|41761.9|41741.9|10
1732543250000|2024-11-25 14:00:50|41759.4|41739.4|41764.5|41744.5|41769.4|41749.4|41756.9|41736.9|13
1732543260000|2024-11-25 14:01:00|41767|41747|41769.5|41749.5|41769.5|41749.5|41764.5|41744.5|8
1732543270000|2024-11-25 14:01:10|41767|41747|41769.5|41749.5|41769.5|41749.5|41764.5|41744.5|5
1732543280000|2024-11-25 14:01:20|41767|41747|41762|41742|41767|41747|41762|41742|1
1732543290000|2024-11-25 14:01:30|41761.9|41741.9|41749.5|41729.5|41764.5|41744.5|41749.5|41729.5|0
1732543300000|2024-11-25 14:01:40|41749.4|41729.4|41736.9|41716.9|41749.4|41729.4|41731.9|41711.9|4
1732543310000|2024-11-25 14:01:50|41734.5|41714.5|41751.9|41731.9|41751.9|41731.9|41734.5|41714.5|1
1732543320000|2024-11-25 14:02:00|41749.4|41729.4|41754.4|41734.4|41754.4|41734.4|41747|41727|5
1732543330000|2024-11-25 14:02:10|41754.5|41734.5|41744.5|41724.5|41754.5|41734.5|41744.5|41724.5|0
1732543340000|2024-11-25 14:02:20|41742|41722|41739.5|41719.5|41744.5|41724.5|41739.4|41719.4|3
1732543350000|2024-11-25 14:02:30|41742|41722|41744.4|41724.4|41744.5|41724.5|41739.5|41719.5|1
1732543360000|2024-11-25 14:02:40|41744.5|41724.5|41739.5|41719.5|41746.9|41726.9|41739.5|41719.5|8
1732543370000|2024-11-25 14:02:50|41739.4|41719.4|41739.3|41719.3|41739.4|41719.4|41736.9|41716.9|1
1732543380000|2024-11-25 14:03:00|41739.4|41719.4|41736.9|41716.9|41739.4|41719.4|41734.4|41714.4|8
1732543390000|2024-11-25 14:03:10|41739.3|41719.3|41744.3|41724.3|41744.3|41724.3|41736.9|41716.9|3
1732543400000|2024-11-25 14:03:20|41746.8|41726.8|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|6
1732543410000|2024-11-25 14:03:30|41746.9|41726.9|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|2
1732543420000|2024-11-25 14:03:40|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|4
1732543430000|2024-11-25 14:03:50|41744.4|41724.4|41744.4|41724.4|41746.9|41726.9|41744.4|41724.4|0
1732543440000|2024-11-25 14:04:00|41749.4|41729.4|41746.9|41726.9|41749.4|41729.4|41746.9|41726.9|2
1732543450000|2024-11-25 14:04:10|41749.4|41729.4|41746.9|41726.9|41749.4|41729.4|41744.4|41724.4|0
1732543460000|2024-11-25 14:04:20|41744.4|41724.4|41744.4|41724.4|41749.3|41729.3|41744.4|41724.4|7
1732543470000|2024-11-25 14:04:30|41741.9|41721.9|41741.9|41721.9|41744.4|41724.4|41741.9|41721.9|2
1732543480000|2024-11-25 14:04:40|41744.4|41724.4|41736.9|41716.9|41744.4|41724.4|41736.9|41716.9|1
1732543490000|2024-11-25 14:04:50|41734.5|41714.5|41739.4|41719.4|41739.4|41719.4|41734.4|41714.4|1
1732543500000|2024-11-25 14:05:00|41741.9|41721.9|41744.4|41724.4|41744.4|41724.4|41739.4|41719.4|1
1732543510000|2024-11-25 14:05:10|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41744.4|41724.4|3
1732543520000|2024-11-25 14:05:20|41746.9|41726.9|41747|41727|41749.4|41729.4|41746.9|41726.9|33
1732543530000|2024-11-25 14:05:30|41746.9|41726.9|41752|41732|41752|41732|41742|41722|5
1732543540000|2024-11-25 14:05:40|41754.4|41734.4|41757|41737|41759.5|41739.5|41754.4|41734.4|3
1732543550000|2024-11-25 14:05:50|41754.6|41734.6|41754.5|41734.5|41754.6|41734.6|41754.5|41734.5|2
1732543560000|2024-11-25 14:06:00|41757|41737|41759.5|41739.5|41762|41742|41757|41737|4
1732543570000|2024-11-25 14:06:10|41759.6|41739.6|41764.5|41744.5|41764.5|41744.5|41759.5|41739.5|5
1732543580000|2024-11-25 14:06:20|41767|41747|41767|41747|41767|41747|41764.5|41744.5|21
1732543590000|2024-11-25 14:06:30|41764.5|41744.5|41767|41747|41769.5|41749.5|41764.5|41744.5|36
1732543600000|2024-11-25 14:06:40|41764.5|41744.5|41767|41747|41767|41747|41764.5|41744.5|1
1732543610000|2024-11-25 14:06:50|41764.5|41744.5|41762|41742|41769.5|41749.5|41762|41742|1
1732543620000|2024-11-25 14:07:00|41764.5|41744.5|41757|41737|41764.5|41744.5|41757|41737|8
1732543630000|2024-11-25 14:07:10|||||||||1
1732543640000|2024-11-25 14:07:20|41754.5|41734.5|41754.5|41734.5|41757|41737|41754.5|41734.5|1
1732543650000|2024-11-25 14:07:30|41752|41732|41757|41737|41759.5|41739.5|41752|41732|16
1732543660000|2024-11-25 14:07:40|41759.5|41739.5|41757|41737|41759.5|41739.5|41757|41737|1
1732543670000|2024-11-25 14:07:50|41754.5|41734.5|41749.4|41729.4|41754.5|41734.5|41749.4|41729.4|4
1732543680000|2024-11-25 14:08:00|41747|41727|41711.9|41691.9|41747|41727|41711.9|41691.9|31
1732543690000|2024-11-25 14:08:10|41704.5|41684.5|41699.4|41679.4|41704.5|41684.5|41696.9|41676.9|5
1732543700000|2024-11-25 14:08:20|41701.9|41681.9|41711.9|41691.9|41711.9|41691.9|41701.9|41681.9|4
1732543710000|2024-11-25 14:08:30|41714.4|41694.4|41706.9|41686.9|41714.4|41694.4|41706.9|41686.9|15
1732543720000|2024-11-25 14:08:40|41704.4|41684.4|41711.9|41691.9|41711.9|41691.9|41701.8|41681.8|3
1732543730000|2024-11-25 14:08:50|41712|41692|41716.9|41696.9|41716.9|41696.9|41711.9|41691.9|3
1732543740000|2024-11-25 14:09:00|41719.4|41699.4|41719.4|41699.4|41721.9|41701.9|41719.4|41699.4|11
1732543750000|2024-11-25 14:09:10|41716.9|41696.9|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|7
1732543760000|2024-11-25 14:09:20|41716.9|41696.9|41719.4|41699.4|41719.4|41699.4|41716.9|41696.9|0
1732543770000|2024-11-25 14:09:30|41721.9|41701.9|41714.4|41694.4|41721.9|41701.9|41714.4|41694.4|6
1732543780000|2024-11-25 14:09:40|41712|41692|41704.4|41684.4|41714.4|41694.4|41702|41682|2
1732543790000|2024-11-25 14:09:50|41706.9|41686.9|41706.9|41686.9|41706.9|41686.9|41701.9|41681.9|1
1732543800000|2024-11-25 14:10:00|41704.4|41684.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|2
1732543810000|2024-11-25 14:10:10|41706.9|41686.9|41704.4|41684.4|41706.9|41686.9|41704.4|41684.4|1
1732543820000|2024-11-25 14:10:20|41706.9|41686.9|41699.4|41679.4|41709.4|41689.4|41699.4|41679.4|27
1732543830000|2024-11-25 14:10:30|41701.9|41681.9|41689.4|41669.4|41701.9|41681.9|41689.4|41669.4|10
1732543840000|2024-11-25 14:10:40|41686.9|41666.9|41689.4|41669.4|41691.9|41671.9|41686.9|41666.9|1
1732543850000|2024-11-25 14:10:50|41686.9|41666.9|41669.4|41649.4|41686.9|41666.9|41666.9|41646.9|86
1732543860000|2024-11-25 14:11:00|41666.9|41646.9|41669.4|41649.4|41671.9|41651.9|41661.9|41641.9|14
1732543870000|2024-11-25 14:11:10|41671.9|41651.9|41666.9|41646.9|41674.4|41654.4|41666.9|41646.9|6
1732543880000|2024-11-25 14:11:20|41667|41647|41666.9|41646.9|41669.4|41649.4|41664.4|41644.4|3
1732543890000|2024-11-25 14:11:30|41669.4|41649.4|41672|41652|41672|41652|41664.4|41644.4|13
1732543900000|2024-11-25 14:11:40|41674.5|41654.5|41686.9|41666.9|41686.9|41666.9|41674.5|41654.5|11
1732543910000|2024-11-25 14:11:50|41689.4|41669.4|41692|41672|41692|41672|41686.9|41666.9|6
1732543920000|2024-11-25 14:12:00|41694.4|41674.4|41694.4|41674.4|41696.9|41676.9|41689.4|41669.4|11
1732543930000|2024-11-25 14:12:10|41696.9|41676.9|41696.9|41676.9|41701.9|41681.9|41694.4|41674.4|8
1732543940000|2024-11-25 14:12:20|41699.4|41679.4|41717|41697|41719.4|41699.4|41699.4|41679.4|8
1732543950000|2024-11-25 14:12:30|41716.9|41696.9|41714.4|41694.4|41719.4|41699.4|41711.9|41691.9|13
1732543960000|2024-11-25 14:12:40|41711.9|41691.9|41709.5|41689.5|41714.4|41694.4|41709.5|41689.5|2
1732543970000|2024-11-25 14:12:50|41709.4|41689.4|41704.4|41684.4|41709.4|41689.4|41702|41682|6
1732543980000|2024-11-25 14:13:00|41702|41682|41699.4|41679.4|41704.5|41684.5|41699.4|41679.4|5
1732543990000|2024-11-25 14:13:10|41701.9|41681.9|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|7
1732544000000|2024-11-25 14:13:20|41699.3|41679.3|41699.3|41679.3|41699.4|41679.4|41699.3|41679.3|8
1732544010000|2024-11-25 14:13:30|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41694.4|41674.4|2
1732544020000|2024-11-25 14:13:40|41699.4|41679.4|41701.9|41681.9|41704.4|41684.4|41699.4|41679.4|84
1732544030000|2024-11-25 14:13:50|41704.4|41684.4|41696.9|41676.9|41704.4|41684.4|41696.9|41676.9|3
1732544040000|2024-11-25 14:14:00|41699.4|41679.4|41699.4|41679.4|41699.4|41679.4|41694.4|41674.4|3
1732544050000|2024-11-25 14:14:10|41696.9|41676.9|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|7
1732544060000|2024-11-25 14:14:20|41689.4|41669.4|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|2
1732544070000|2024-11-25 14:14:30|41696.9|41676.9|41694.4|41674.4|41696.9|41676.9|41694.4|41674.4|2
1732544080000|2024-11-25 14:14:40|41699.4|41679.4|41701.9|41681.9|41701.9|41681.9|41699.4|41679.4|12
1732544090000|2024-11-25 14:14:50|41702|41682|41709.4|41689.4|41709.4|41689.4|41702|41682|7
1732544100000|2024-11-25 14:15:00|41704.4|41684.4|41704.4|41684.4|41706.9|41686.9|41701.9|41681.9|8
1732544110000|2024-11-25 14:15:10|41699.4|41679.4|41696.9|41676.9|41699.4|41679.4|41696.9|41676.9|9
1732544120000|2024-11-25 14:15:20|41694.4|41674.4|41706.9|41686.9|41706.9|41686.9|41694.4|41674.4|15
1732544130000|2024-11-25 14:15:30|41704.5|41684.5|41704.4|41684.4|41704.5|41684.5|41701.9|41681.9|6
1732544140000|2024-11-25 14:15:40|41704.5|41684.5|41709.5|41689.5|41709.5|41689.5|41704.4|41684.4|4
1732544150000|2024-11-25 14:15:50|41709.4|41689.4|41704.5|41684.5|41709.4|41689.4|41704.5|41684.5|7
1732544160000|2024-11-25 14:16:00|41702|41682|41699.5|41679.5|41702|41682|41697|41677|7
1732544170000|2024-11-25 14:16:10|41697|41677|41694.5|41674.5|41699.5|41679.5|41694.5|41674.5|1
1732544180000|2024-11-25 14:16:20|41697|41677|41704.5|41684.5|41704.5|41684.5|41697|41677|3
1732544190000|2024-11-25 14:16:30|41702|41682|41714.5|41694.5|41714.6|41694.6|41702|41682|36
1732544200000|2024-11-25 14:16:40|41714.6|41694.6|41719.5|41699.5|41719.5|41699.5|41714.5|41694.5|6
1732544210000|2024-11-25 14:16:50|41719.6|41699.6|41719.5|41699.5|41719.6|41699.6|41717|41697|2
1732544220000|2024-11-25 14:17:00|41719.6|41699.6|41722.1|41702.1|41724.6|41704.6|41719.6|41699.6|5
1732544230000|2024-11-25 14:17:10|41724.6|41704.6|41719.6|41699.6|41724.6|41704.6|41719.6|41699.6|5
1732544240000|2024-11-25 14:17:20|41717.1|41697.1|41727|41707|41727|41707|41717.1|41697.1|1
1732544250000|2024-11-25 14:17:30|41722.1|41702.1|41727.1|41707.1|41727.1|41707.1|41719.6|41699.6|2
1732544260000|2024-11-25 14:17:40|41729.6|41709.6|41729.6|41709.6|41732.1|41712.1|41729.6|41709.6|3
1732544270000|2024-11-25 14:17:50|41732.1|41712.1|41729.6|41709.6|41732.1|41712.1|41729.6|41709.6|5
1732544280000|2024-11-25 14:18:00|41732|41712|41727|41707|41732|41712|41727|41707|9
1732544290000|2024-11-25 14:18:10|41727.1|41707.1|41724.6|41704.6|41727.1|41707.1|41724.6|41704.6|0
1732544300000|2024-11-25 14:18:20|41727.1|41707.1|41722.1|41702.1|41727.1|41707.1|41722.1|41702.1|4
1732544310000|2024-11-25 14:18:30|41724.5|41704.5|41724.6|41704.6|41724.6|41704.6|41722.1|41702.1|4
1732544320000|2024-11-25 14:18:40|41724.5|41704.5|41709.5|41689.5|41724.5|41704.5|41709.5|41689.5|5
1732544330000|2024-11-25 14:18:50|41714.5|41694.5|41714.5|41694.5|41717|41697|41714.5|41694.5|1
1732544340000|2024-11-25 14:19:00|41717|41697|41722|41702|41724.5|41704.5|41717|41697|18
1732544350000|2024-11-25 14:19:10|41724.5|41704.5|41724.5|41704.5|41727|41707|41724.5|41704.5|3
1732544360000|2024-11-25 14:19:20|41722|41702|41719.6|41699.6|41724.5|41704.5|41719.5|41699.5|1
1732544370000|2024-11-25 14:19:30|41719.5|41699.5|41722|41702|41722|41702|41719.5|41699.5|0
1732544380000|2024-11-25 14:19:40|41722.1|41702.1|41719.5|41699.5|41722.1|41702.1|41719.5|41699.5|5
1732544390000|2024-11-25 14:19:50|41719.6|41699.6|41729.5|41709.5|41729.5|41709.5|41719.5|41699.5|8
1732544400000|2024-11-25 14:20:00|41727|41707|41722|41702|41729.5|41709.5|41722|41702|84
1732544410000|2024-11-25 14:20:10|41724.5|41704.5|41722|41702|41727|41707|41722|41702|3
1732544420000|2024-11-25 14:20:20|41719.5|41699.5|41697.1|41677.1|41719.5|41699.5|41697.1|41677.1|13
1732544430000|2024-11-25 14:20:30|41699.6|41679.6|41709.5|41689.5|41709.5|41689.5|41699.6|41679.6|2
1732544440000|2024-11-25 14:20:40|41707|41687|41714.5|41694.5|41714.5|41694.5|41707|41687|4
1732544450000|2024-11-25 14:20:50|41712|41692|41707.1|41687.1|41714.5|41694.5|41704.6|41684.6|4
1732544460000|2024-11-25 14:21:00|41707|41687|41707|41687|41712|41692|41702|41682|11
1732544470000|2024-11-25 14:21:10|41709.5|41689.5|41706.9|41686.9|41714.5|41694.5|41706.9|41686.9|8
1732544480000|2024-11-25 14:21:20|41704.5|41684.5|41694.5|41674.5|41704.5|41684.5|41694.5|41674.5|6
1732544490000|2024-11-25 14:21:30|41694.4|41674.4|41684.5|41664.5|41694.5|41674.5|41684.5|41664.5|7
1732544500000|2024-11-25 14:21:40|41684.4|41664.4|41671.9|41651.9|41684.4|41664.4|41671.9|41651.9|6
1732544510000|2024-11-25 14:21:50|41669.4|41649.4|41657|41637|41669.4|41649.4|41657|41637|14
1732544520000|2024-11-25 14:22:00|41654.5|41634.5|41669.5|41649.5|41669.5|41649.5|41652|41632|11
1732544530000|2024-11-25 14:22:10|41672|41652|41669.5|41649.5|41674.5|41654.5|41669.5|41649.5|1
1732544540000|2024-11-25 14:22:20|41672|41652|41666.9|41646.9|41674.4|41654.4|41666.9|41646.9|5
1732544550000|2024-11-25 14:22:30|41664.5|41644.5|41657|41637|41664.5|41644.5|41657|41637|4
1732544560000|2024-11-25 14:22:40|41661.9|41641.9|41661.9|41641.9|41664.4|41644.4|41659.5|41639.5|4
1732544570000|2024-11-25 14:22:50|41659.5|41639.5|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|0
1732544580000|2024-11-25 14:23:00|41667|41647|41664.4|41644.4|41669.5|41649.5|41659.4|41639.4|5
1732544590000|2024-11-25 14:23:10|41664.5|41644.5|41664.5|41644.5|41666.9|41646.9|41661.9|41641.9|6
1732544600000|2024-11-25 14:23:20|41662|41642|41657|41637|41664.5|41644.5|41657|41637|103
1732544610000|2024-11-25 14:23:30|41661.9|41641.9|41656.9|41636.9|41661.9|41641.9|41656.9|41636.9|5
1732544620000|2024-11-25 14:23:40|41654.4|41634.4|41644.5|41624.5|41654.4|41634.4|41642|41622|5
1732544630000|2024-11-25 14:23:50|41647|41627|41659.4|41639.4|41659.4|41639.4|41647|41627|6
1732544640000|2024-11-25 14:24:00|41657|41637|41662|41642|41662|41642|41654.5|41634.5|6
1732544650000|2024-11-25 14:24:10|41664.5|41644.5|41669.5|41649.5|41669.5|41649.5|41659.5|41639.5|5
1732544660000|2024-11-25 14:24:20|41672|41652|41674.5|41654.5|41674.6|41654.6|41672|41652|21
1732544670000|2024-11-25 14:24:30|41672|41652|41684.5|41664.5|41684.5|41664.5|41672|41652|3
1732544680000|2024-11-25 14:24:40|41686.9|41666.9|41679.4|41659.4|41689.5|41669.5|41679.4|41659.4|8
1732544690000|2024-11-25 14:24:50|41677|41657|41689.5|41669.5|41689.5|41669.5|41677|41657|4
1732544700000|2024-11-25 14:25:00|41692|41672|41681.9|41661.9|41696.9|41676.9|41681.9|41661.9|59
1732544710000|2024-11-25 14:25:10|41679.4|41659.4|41681.9|41661.9|41681.9|41661.9|41676.9|41656.9|3
1732544720000|2024-11-25 14:25:20|41684.4|41664.4|41689.4|41669.4|41689.4|41669.4|41684.4|41664.4|1
1732544730000|2024-11-25 14:25:30|41694.4|41674.4|41694.4|41674.4|41699.4|41679.4|41694.4|41674.4|6
1732544740000|2024-11-25 14:25:40|41696.9|41676.9|41691.9|41671.9|41696.9|41676.9|41689.4|41669.4|5
1732544750000|2024-11-25 14:25:50|41694.3|41674.3|41694.4|41674.4|41696.9|41676.9|41694.3|41674.3|9
1732544760000|2024-11-25 14:26:00|41694.3|41674.3|41704.3|41684.3|41704.3|41684.3|41694.3|41674.3|8
1732544770000|2024-11-25 14:26:10|41704.4|41684.4|41711.8|41691.8|41714.3|41694.3|41704.4|41684.4|3
1732544780000|2024-11-25 14:26:20|41714.3|41694.3|41709.3|41689.3|41716.9|41696.9|41709.3|41689.3|5
1732544790000|2024-11-25 14:26:30|41709.4|41689.4|41706.8|41686.8|41714.3|41694.3|41704.3|41684.3|6
1732544800000|2024-11-25 14:26:40|41704.3|41684.3|41709.3|41689.3|41711.8|41691.8|41704.3|41684.3|0
1732544810000|2024-11-25 14:26:50|41711.8|41691.8|41716.8|41696.8|41716.8|41696.8|41709.3|41689.3|7
1732544820000|2024-11-25 14:27:00|41719.3|41699.3|41724.3|41704.3|41729.3|41709.3|41719.3|41699.3|2
1732544830000|2024-11-25 14:27:10|41721.8|41701.8|41724.3|41704.3|41724.3|41704.3|41719.4|41699.4|5
1732544840000|2024-11-25 14:27:20|41724.4|41704.4|41721.8|41701.8|41726.8|41706.8|41721.8|41701.8|5
1732544850000|2024-11-25 14:27:30|41719.3|41699.3|41714.3|41694.3|41719.3|41699.3|41714.3|41694.3|12
1732544860000|2024-11-25 14:27:40|41719.3|41699.3|41714.3|41694.3|41719.3|41699.3|41714.3|41694.3|1
1732544870000|2024-11-25 14:27:50|41716.8|41696.8|41719.2|41699.2|41721.8|41701.8|41714.3|41694.3|42
1732544880000|2024-11-25 14:28:00|41716.8|41696.8|41721.8|41701.8|41724.2|41704.2|41716.8|41696.8|2
1732544890000|2024-11-25 14:28:10|41724.3|41704.3|41726.8|41706.8|41726.8|41706.8|41721.8|41701.8|1
1732544900000|2024-11-25 14:28:20|41729.2|41709.2|41726.8|41706.8|41729.2|41709.2|41724.3|41704.3|2
1732544910000|2024-11-25 14:28:30|41729.3|41709.3|41726.8|41706.8|41729.3|41709.3|41724.3|41704.3|3
1732544920000|2024-11-25 14:28:40|41729.3|41709.3|41731.8|41711.8|41731.8|41711.8|41726.8|41706.8|0
1732544930000|2024-11-25 14:28:50|41734.3|41714.3|41736.7|41716.7|41739.2|41719.2|41734.3|41714.3|6
1732544940000|2024-11-25 14:29:00|41734.3|41714.3|41731.8|41711.8|41739.2|41719.2|41731.8|41711.8|11
1732544950000|2024-11-25 14:29:10|41734.3|41714.3|41729.2|41709.2|41734.3|41714.3|41726.7|41706.7|71
1732544960000|2024-11-25 14:29:20|41729.3|41709.3|41729.3|41709.3|41731.8|41711.8|41729.3|41709.3|0
1732544970000|2024-11-25 14:29:30|41731.8|41711.8|41726.8|41706.8|41731.8|41711.8|41726.8|41706.8|0
1732544980000|2024-11-25 14:29:40|41729.3|41709.3|41724.3|41704.3|41729.3|41709.3|41724.3|41704.3|1
1732544990000|2024-11-25 14:29:50|41729.2|41709.2|41734.3|41714.3|41734.3|41714.3|41726.8|41706.8|1
1732545000000|2024-11-25 14:30:00|41734.2|41714.2|41721.7|41701.7|41734.3|41714.3|41719.3|41699.3|13
1732545010000|2024-11-25 14:30:10|41724.2|41704.2|41726.8|41706.8|41726.8|41706.8|41719.2|41699.2|5
1732545020000|2024-11-25 14:30:20|41726.7|41706.7|41731.8|41711.8|41731.8|41711.8|41726.7|41706.7|2
1732545030000|2024-11-25 14:30:30|41729.3|41709.3|41734.2|41714.2|41734.2|41714.2|41729.3|41709.3|4
1732545040000|2024-11-25 14:30:40|41731.8|41711.8|41726.8|41706.8|41731.8|41711.8|41726.8|41706.8|3
1732545050000|2024-11-25 14:30:50|41726.7|41706.7|41721.7|41701.7|41726.8|41706.8|41721.7|41701.7|9
1732545060000|2024-11-25 14:31:00|41719.2|41699.2|41714.2|41694.2|41719.3|41699.3|41709.2|41689.2|24
1732545070000|2024-11-25 14:31:10|41714.3|41694.3|41721.8|41701.8|41726.7|41706.7|41714.2|41694.2|16
1732545080000|2024-11-25 14:31:20|41721.7|41701.7|41719.2|41699.2|41724.2|41704.2|41719.2|41699.2|3
1732545090000|2024-11-25 14:31:30|41716.7|41696.7|41724.2|41704.2|41724.2|41704.2|41714.3|41694.3|4
1732545100000|2024-11-25 14:31:40|41721.8|41701.8|41719.2|41699.2|41721.8|41701.8|41714.2|41694.2|13
1732545110000|2024-11-25 14:31:50|41721.7|41701.7|41719.2|41699.2|41724.2|41704.2|41716.7|41696.7|5
1732545120000|2024-11-25 14:32:00|41716.7|41696.7|41714.2|41694.2|41716.7|41696.7|41709.2|41689.2|9
1732545130000|2024-11-25 14:32:10|41716.6|41696.6|41719.3|41699.3|41719.3|41699.3|41714.2|41694.2|1
1732545140000|2024-11-25 14:32:20|41719.2|41699.2|41726.7|41706.7|41726.8|41706.8|41719.2|41699.2|13
1732545150000|2024-11-25 14:32:30|41724.3|41704.3|41729.2|41709.2|41731.8|41711.8|41724.3|41704.3|9
1732545160000|2024-11-25 14:32:40|41726.8|41706.8|41729.2|41709.2|41729.2|41709.2|41721.8|41701.8|3
1732545170000|2024-11-25 14:32:50|41726.8|41706.8|41726.8|41706.8|41731.7|41711.7|41724.3|41704.3|45
1732545180000|2024-11-25 14:33:00|41729.3|41709.3|41734.3|41714.3|41734.3|41714.3|41726.8|41706.8|5
1732545190000|2024-11-25 14:33:10|41731.8|41711.8|41734.3|41714.3|41734.3|41714.3|41729.3|41709.3|1
1732545200000|2024-11-25 14:33:20|41734.2|41714.2|41729.3|41709.3|41734.3|41714.3|41729.3|41709.3|1
1732545210000|2024-11-25 14:33:30|||||||||1
1732545220000|2024-11-25 14:33:40|41729.2|41709.2|41729.3|41709.3|41729.3|41709.3|41724.3|41704.3|0
1732545230000|2024-11-25 14:33:50|41726.8|41706.8|41726.8|41706.8|41729.3|41709.3|41726.8|41706.8|0
1732545240000|2024-11-25 14:34:00|41729.3|41709.3|41736.8|41716.8|41736.8|41716.8|41729.3|41709.3|2
1732545250000|2024-11-25 14:34:10|41739.3|41719.3|41739.3|41719.3|41739.3|41719.3|41734.3|41714.3|59
1732545260000|2024-11-25 14:34:20|41736.8|41716.8|41736.8|41716.8|41739.3|41719.3|41734.3|41714.3|4
1732545270000|2024-11-25 14:34:30|41739.3|41719.3|41744.2|41724.2|41744.2|41724.2|41739.3|41719.3|1
1732545280000|2024-11-25 14:34:40|41739.3|41719.3|41736.8|41716.8|41739.3|41719.3|41734.3|41714.3|2
1732545290000|2024-11-25 14:34:50|41739.3|41719.3|41734.3|41714.3|41739.3|41719.3|41731.8|41711.8|1
1732545300000|2024-11-25 14:35:00|41736.8|41716.8|41734.3|41714.3|41739.3|41719.3|41731.8|41711.8|6
1732545310000|2024-11-25 14:35:10|41731.8|41711.8|41734.3|41714.3|41734.3|41714.3|41729.3|41709.3|1
1732545320000|2024-11-25 14:35:20|41731.8|41711.8|41726.8|41706.8|41736.8|41716.8|41726.8|41706.8|9
1732545330000|2024-11-25 14:35:30|41729.3|41709.3|41724.3|41704.3|41729.3|41709.3|41719.3|41699.3|6
1732545340000|2024-11-25 14:35:40|41724.2|41704.2|41694.2|41674.2|41724.2|41704.2|41694.2|41674.2|76
1732545350000|2024-11-25 14:35:50|41689.2|41669.2|41711.7|41691.7|41711.7|41691.7|41686.7|41666.7|11
1732545360000|2024-11-25 14:36:00|41709.2|41689.2|41709.2|41689.2|41714.2|41694.2|41706.7|41686.7|15
1732545370000|2024-11-25 14:36:10|41706.7|41686.7|41709.2|41689.2|41709.2|41689.2|41704.2|41684.2|2
1732545380000|2024-11-25 14:36:20|41714.2|41694.2|41711.7|41691.7|41714.2|41694.2|41709.2|41689.2|0
1732545390000|2024-11-25 14:36:30|41709.2|41689.2|41714.2|41694.2|41714.2|41694.2|41709.2|41689.2|1
1732545400000|2024-11-25 14:36:40|41711.7|41691.7|41709.2|41689.2|41714.2|41694.2|41706.7|41686.7|8
1732545410000|2024-11-25 14:36:50|41706.7|41686.7|41701.7|41681.7|41709.2|41689.2|41699.2|41679.2|6
1732545420000|2024-11-25 14:37:00|41704.2|41684.2|41704.2|41684.2|41704.2|41684.2|41699.2|41679.2|0
1732545430000|2024-11-25 14:37:10|41701.7|41681.7|41699.2|41679.2|41701.7|41681.7|41694.3|41674.3|4
1732545440000|2024-11-25 14:37:20|41694.2|41674.2|41671.7|41651.7|41694.2|41674.2|41669.2|41649.2|8
1732545450000|2024-11-25 14:37:30|41674.2|41654.2|41684.2|41664.2|41684.2|41664.2|41674.2|41654.2|1
1732545460000|2024-11-25 14:37:40|41681.7|41661.7|41689.2|41669.2|41689.2|41669.2|41681.7|41661.7|27
1732545470000|2024-11-25 14:37:50|41689.3|41669.3|41699.2|41679.2|41699.2|41679.2|41689.3|41669.3|5
1732545480000|2024-11-25 14:38:00|41696.7|41676.7|41689.2|41669.2|41699.2|41679.2|41689.2|41669.2|12
1732545490000|2024-11-25 14:38:10|41686.7|41666.7|41696.8|41676.8|41696.8|41676.8|41686.7|41666.7|37
1732545500000|2024-11-25 14:38:20|41699.3|41679.3|41694.3|41674.3|41701.7|41681.7|41691.9|41671.9|3
1732545510000|2024-11-25 14:38:30|41699.3|41679.3|41701.8|41681.8|41704.2|41684.2|41699.3|41679.3|1
1732545520000|2024-11-25 14:38:40|41704.3|41684.3|41721.8|41701.8|41721.8|41701.8|41704.3|41684.3|2
1732545530000|2024-11-25 14:38:50|41724.3|41704.3|41719.3|41699.3|41724.3|41704.3|41719.3|41699.3|6
1732545540000|2024-11-25 14:39:00|41721.8|41701.8|41734.3|41714.3|41739.3|41719.3|41721.8|41701.8|5
1732545550000|2024-11-25 14:39:10|41731.8|41711.8|41719.3|41699.3|41731.8|41711.8|41719.3|41699.3|4
1732545560000|2024-11-25 14:39:20|41716.8|41696.8|41719.3|41699.3|41719.3|41699.3|41716.8|41696.8|1
1732545570000|2024-11-25 14:39:30|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|41719.4|41699.4|0
1732545580000|2024-11-25 14:39:40|41721.8|41701.8|41726.8|41706.8|41726.8|41706.8|41719.3|41699.3|6
1732545590000|2024-11-25 14:39:50|41724.3|41704.3|41729.3|41709.3|41731.8|41711.8|41724.3|41704.3|0
1732545600000|2024-11-25 14:40:00|41731.7|41711.7|41736.8|41716.8|41736.8|41716.8|41724.3|41704.3|14
1732545610000|2024-11-25 14:40:10|41739.3|41719.3|41746.8|41726.8|41746.8|41726.8|41734.2|41714.2|18
1732545620000|2024-11-25 14:40:20|41749.3|41729.3|41739.5|41719.5|41749.3|41729.3|41739.3|41719.3|42
1732545630000|2024-11-25 14:40:30|41739.4|41719.4|41759.3|41739.3|41759.3|41739.3|41739.4|41719.4|6
1732545640000|2024-11-25 14:40:40|41759.4|41739.4|41754.2|41734.2|41759.4|41739.4|41754.2|41734.2|7
1732545650000|2024-11-25 14:40:50|41751.7|41731.7|41749.2|41729.2|41751.7|41731.7|41749.2|41729.2|8
1732545660000|2024-11-25 14:41:00|41746.7|41726.7|41751.7|41731.7|41751.7|41731.7|41746.7|41726.7|6
1732545670000|2024-11-25 14:41:10|41749.2|41729.2|41751.7|41731.7|41754.2|41734.2|41749.2|41729.2|4
1732545680000|2024-11-25 14:41:20|41754.2|41734.2|41759.2|41739.2|41759.2|41739.2|41751.7|41731.7|7
1732545690000|2024-11-25 14:41:30|41756.7|41736.7|41754.3|41734.3|41756.7|41736.7|41754.2|41734.2|5
1732545700000|2024-11-25 14:41:40|41754.2|41734.2|41754.2|41734.2|41754.2|41734.2|41749.2|41729.2|6
1732545710000|2024-11-25 14:41:50|41751.8|41731.8|41751.7|41731.7|41754.2|41734.2|41749.2|41729.2|1
1732545720000|2024-11-25 14:42:00|41754.2|41734.2|41759.2|41739.2|41761.7|41741.7|41751.7|41731.7|2
1732545730000|2024-11-25 14:42:10|41759.1|41739.1|41754.2|41734.2|41759.1|41739.1|41754.2|41734.2|3
1732545740000|2024-11-25 14:42:20|41754.3|41734.3|41756.8|41736.8|41759.2|41739.2|41754.2|41734.2|12
1732545750000|2024-11-25 14:42:30|41759.2|41739.2|41756.8|41736.8|41759.3|41739.3|41754.3|41734.3|1
1732545760000|2024-11-25 14:42:40|41759.2|41739.2|41759.2|41739.2|41761.8|41741.8|41756.8|41736.8|1
1732545770000|2024-11-25 14:42:50|41756.8|41736.8|41761.8|41741.8|41761.8|41741.8|41754.2|41734.2|24
1732545780000|2024-11-25 14:43:00|41761.7|41741.7|41759.2|41739.2|41761.8|41741.8|41759.2|41739.2|1
1732545790000|2024-11-25 14:43:10|41756.8|41736.8|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|4
1732545800000|2024-11-25 14:43:20|41759.3|41739.3|41751.8|41731.8|41761.7|41741.7|41751.7|41731.7|16
1732545810000|2024-11-25 14:43:30|41751.7|41731.7|41744.2|41724.2|41751.7|41731.7|41744.2|41724.2|3
1732545820000|2024-11-25 14:43:40|41744.3|41724.3|41744.2|41724.2|41746.8|41726.8|41744.2|41724.2|1
1732545830000|2024-11-25 14:43:50|41734.3|41714.3|41726.8|41706.8|41734.3|41714.3|41726.8|41706.8|2
1732545840000|2024-11-25 14:44:00|41729.2|41709.2|41734.3|41714.3|41734.3|41714.3|41726.8|41706.8|8
1732545850000|2024-11-25 14:44:10|41734.2|41714.2|41729.3|41709.3|41736.7|41716.7|41729.3|41709.3|6
1732545860000|2024-11-25 14:44:20|41731.8|41711.8|41726.7|41706.7|41734.2|41714.2|41726.7|41706.7|2
1732545870000|2024-11-25 14:44:30|41729.2|41709.2|41731.8|41711.8|41734.3|41714.3|41726.7|41706.7|9
1732545880000|2024-11-25 14:44:40|41729.3|41709.3|41726.8|41706.8|41729.3|41709.3|41724.4|41704.4|0
1732545890000|2024-11-25 14:44:50|41724.4|41704.4|41729.3|41709.3|41731.8|41711.8|41721.8|41701.8|9
1732545900000|2024-11-25 14:45:00|41731.8|41711.8|41724.3|41704.3|41731.8|41711.8|41724.3|41704.3|4
1732545910000|2024-11-25 14:45:10|41724.2|41704.2|41721.8|41701.8|41724.2|41704.2|41714.3|41694.3|1
1732545920000|2024-11-25 14:45:20|41724.3|41704.3|41719.4|41699.4|41724.4|41704.4|41719.4|41699.4|0
1732545930000|2024-11-25 14:45:30|41721.9|41701.9|41724.3|41704.3|41726.8|41706.8|41721.9|41701.9|33
1732545940000|2024-11-25 14:45:40|41724.4|41704.4|41734.4|41714.4|41734.4|41714.4|41721.9|41701.9|5
1732545950000|2024-11-25 14:45:50|41734.3|41714.3|41734.3|41714.3|41734.4|41714.4|41729.4|41709.4|1
1732545960000|2024-11-25 14:46:00|41731.9|41711.9|41734.5|41714.5|41734.5|41714.5|41729.3|41709.3|34
1732545970000|2024-11-25 14:46:10|41736.9|41716.9|41734.4|41714.4|41736.9|41716.9|41732|41712|0
1732545980000|2024-11-25 14:46:20|41734.5|41714.5|41729.4|41709.4|41734.5|41714.5|41729.4|41709.4|7
1732545990000|2024-11-25 14:46:30|41726.9|41706.9|41724.4|41704.4|41729.4|41709.4|41724.4|41704.4|0
1732546000000|2024-11-25 14:46:40|41719.5|41699.5|41714.3|41694.3|41719.5|41699.5|41714.3|41694.3|30
1732546010000|2024-11-25 14:46:50|41711.8|41691.8|41706.8|41686.8|41711.8|41691.8|41699.4|41679.4|3
1732546020000|2024-11-25 14:47:00|41704.4|41684.4|41704.4|41684.4|41709.4|41689.4|41704.4|41684.4|2
1732546030000|2024-11-25 14:47:10|41709.3|41689.3|41704.4|41684.4|41709.3|41689.3|41704.3|41684.3|41
1732546040000|2024-11-25 14:47:20|41701.9|41681.9|41694.4|41674.4|41701.9|41681.9|41694.4|41674.4|10
1732546050000|2024-11-25 14:47:30|41696.9|41676.9|41689.4|41669.4|41696.9|41676.9|41689.4|41669.4|3
1732546060000|2024-11-25 14:47:40|41689.5|41669.5|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|1
1732546070000|2024-11-25 14:47:50|41696.9|41676.9|41694.5|41674.5|41696.9|41676.9|41694.4|41674.4|1
1732546080000|2024-11-25 14:48:00|41696.9|41676.9|41699.5|41679.5|41701.9|41681.9|41696.9|41676.9|0
1732546090000|2024-11-25 14:48:10|41699.4|41679.4|41701.9|41681.9|41701.9|41681.9|41696.9|41676.9|2
1732546100000|2024-11-25 14:48:20|41704.4|41684.4|41706.9|41686.9|41709.4|41689.4|41704.4|41684.4|0
1732546110000|2024-11-25 14:48:30|41707|41687|41714.4|41694.4|41714.4|41694.4|41707|41687|2
1732546120000|2024-11-25 14:48:40|41707|41687|41711.9|41691.9|41712|41692|41707|41687|1
1732546130000|2024-11-25 14:48:50|41709.4|41689.4|41711.9|41691.9|41711.9|41691.9|41706.9|41686.9|0
1732546140000|2024-11-25 14:49:00|41714.4|41694.4|41709.4|41689.4|41716.9|41696.9|41709.4|41689.4|6
1732546150000|2024-11-25 14:49:10|||||||||4
1732546160000|2024-11-25 14:49:20|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|2
1732546170000|2024-11-25 14:49:30|41706.9|41686.9|41711.9|41691.9|41711.9|41691.9|41704.4|41684.4|3
1732546180000|2024-11-25 14:49:40|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41709.4|41689.4|0
1732546190000|2024-11-25 14:49:50|41714.4|41694.4|41709.4|41689.4|41714.4|41694.4|41709.4|41689.4|2
1732546200000|2024-11-25 14:50:00|41714.4|41694.4|41711.9|41691.9|41714.4|41694.4|41706.9|41686.9|4
1732546210000|2024-11-25 14:50:10|41712|41692|41722|41702|41729.4|41709.4|41711.9|41691.9|6
1732546220000|2024-11-25 14:50:20|41721.9|41701.9|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|0
1732546230000|2024-11-25 14:50:30|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|1
1732546240000|2024-11-25 14:50:40|41726.9|41706.9|41729.4|41709.4|41729.4|41709.4|41726.9|41706.9|1
1732546250000|2024-11-25 14:50:50|41726.9|41706.9|41739.4|41719.4|41741.8|41721.8|41724.4|41704.4|67
1732546260000|2024-11-25 14:51:00|41741.9|41721.9|41746.9|41726.9|41746.9|41726.9|41739.5|41719.5|8
1732546270000|2024-11-25 14:51:10|41744.5|41724.5|41759.5|41739.5|41761.9|41741.9|41744.5|41724.5|48
1732546280000|2024-11-25 14:51:20|41757.1|41737.1|41759.6|41739.6|41759.6|41739.6|41757.1|41737.1|3
1732546290000|2024-11-25 14:51:30|41762|41742|41769.5|41749.5|41769.6|41749.6|41762|41742|6
1732546300000|2024-11-25 14:51:40|41769.6|41749.6|41754.5|41734.5|41769.6|41749.6|41754.5|41734.5|6
1732546310000|2024-11-25 14:51:50|41754.6|41734.6|41752.1|41732.1|41757.1|41737.1|41752.1|41732.1|0
1732546320000|2024-11-25 14:52:00|41754.6|41734.6|41737.1|41717.1|41757.1|41737.1|41734.6|41714.6|11
1732546330000|2024-11-25 14:52:10|41734.6|41714.6|41734.6|41714.6|41739.6|41719.6|41734.6|41714.6|31
1732546340000|2024-11-25 14:52:20|41737|41717|41734.6|41714.6|41739.6|41719.6|41734.6|41714.6|7
1732546350000|2024-11-25 14:52:30|41734.5|41714.5|41729.5|41709.5|41734.5|41714.5|41727|41707|15
1732546360000|2024-11-25 14:52:40|41727.1|41707.1|41734.5|41714.5|41734.5|41714.5|41727.1|41707.1|2
1732546370000|2024-11-25 14:52:50|41734.6|41714.6|41734.5|41714.5|41734.6|41714.6|41729.6|41709.6|0
1732546380000|2024-11-25 14:53:00|41732|41712|41719.5|41699.5|41734.5|41714.5|41714.5|41694.5|5
1732546390000|2024-11-25 14:53:10|41717|41697|41724.5|41704.5|41724.6|41704.6|41717|41697|5
1732546400000|2024-11-25 14:53:20|41724.4|41704.4|41719.5|41699.5|41724.5|41704.5|41719.5|41699.5|2
1732546410000|2024-11-25 14:53:30|41722|41702|41714.4|41694.4|41722|41702|41709.4|41689.4|48
1732546420000|2024-11-25 14:53:40|41711.9|41691.9|41709.5|41689.5|41714.4|41694.4|41709.4|41689.4|2
1732546430000|2024-11-25 14:53:50|41709.4|41689.4|41704.4|41684.4|41711.9|41691.9|41704.4|41684.4|1
1732546440000|2024-11-25 14:54:00|41701.9|41681.9|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|11
1732546450000|2024-11-25 14:54:10|41701.9|41681.9|41696.9|41676.9|41701.9|41681.9|41696.9|41676.9|6
1732546460000|2024-11-25 14:54:20|41694.4|41674.4|41691.9|41671.9|41694.4|41674.4|41689.4|41669.4|3
1732546470000|2024-11-25 14:54:30|41687|41667|41689.4|41669.4|41691.9|41671.9|41684.4|41664.4|9
1732546480000|2024-11-25 14:54:40|41689.5|41669.5|41684.5|41664.5|41689.5|41669.5|41684.4|41664.4|4
1732546490000|2024-11-25 14:54:50|41686.9|41666.9|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|4
1732546500000|2024-11-25 14:55:00|41689.4|41669.4|41689.4|41669.4|41694.4|41674.4|41689.4|41669.4|10
1732546510000|2024-11-25 14:55:10|41689.5|41669.5|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|6
1732546520000|2024-11-25 14:55:20|41694.5|41674.5|41694.4|41674.4|41694.5|41674.5|41694.4|41674.4|4
1732546530000|2024-11-25 14:55:30|41691.9|41671.9|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|1
1732546540000|2024-11-25 14:55:40|41691.9|41671.9|41676.9|41656.9|41691.9|41671.9|41676.9|41656.9|15
1732546550000|2024-11-25 14:55:50|41679.4|41659.4|41679.5|41659.5|41682|41662|41676.9|41656.9|0
1732546560000|2024-11-25 14:56:00|41682|41662|41684.5|41664.5|41686.9|41666.9|41681.9|41661.9|4
1732546570000|2024-11-25 14:56:10|41686.9|41666.9|41689.4|41669.4|41689.4|41669.4|41684.4|41664.4|2
1732546580000|2024-11-25 14:56:20|41686.9|41666.9|41684.4|41664.4|41686.9|41666.9|41684.4|41664.4|4
1732546590000|2024-11-25 14:56:30|41684.5|41664.5|41686.9|41666.9|41686.9|41666.9|41681.9|41661.9|13
1732546600000|2024-11-25 14:56:40|41684.5|41664.5|41687|41667|41687|41667|41682|41662|5
1732546610000|2024-11-25 14:56:50|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41687|41667|0
1732546620000|2024-11-25 14:57:00|41687|41667|41684.4|41664.4|41689.5|41669.5|41684.4|41664.4|4
1732546630000|2024-11-25 14:57:10|41681.9|41661.9|41674.4|41654.4|41681.9|41661.9|41674.4|41654.4|7
1732546640000|2024-11-25 14:57:20|41674.5|41654.5|41674.4|41654.4|41676.9|41656.9|41671.9|41651.9|2
1732546650000|2024-11-25 14:57:30|41676.9|41656.9|41679.4|41659.4|41679.4|41659.4|41676.9|41656.9|6
1732546660000|2024-11-25 14:57:40|41677|41657|41674.4|41654.4|41679.4|41659.4|41674.4|41654.4|0
1732546670000|2024-11-25 14:57:50|41671.9|41651.9|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|4
1732546680000|2024-11-25 14:58:00|41669.5|41649.5|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|7
1732546690000|2024-11-25 14:58:10|41669.5|41649.5|41676.9|41656.9|41676.9|41656.9|41669.5|41649.5|3
1732546700000|2024-11-25 14:58:20|41674.5|41654.5|41669.5|41649.5|41676.9|41656.9|41669.5|41649.5|2
1732546710000|2024-11-25 14:58:30|41669.4|41649.4|41651.9|41631.9|41669.4|41649.4|41651.9|41631.9|30
1732546720000|2024-11-25 14:58:40|41651.8|41631.8|41649.4|41629.4|41651.8|41631.8|41644.4|41624.4|12
1732546730000|2024-11-25 14:58:50|41651.9|41631.9|41654.4|41634.4|41654.4|41634.4|41651.9|41631.9|0
1732546740000|2024-11-25 14:59:00|41649.4|41629.4|41644.3|41624.3|41651.9|41631.9|41644.3|41624.3|70
1732546750000|2024-11-25 14:59:10|41644.4|41624.4|41644.3|41624.3|41644.4|41624.4|41644.3|41624.3|0
1732546760000|2024-11-25 14:59:20|41641.9|41621.9|41639.4|41619.4|41641.9|41621.9|41636.9|41616.9|10
1732546770000|2024-11-25 14:59:30|41639.3|41619.3|41644.3|41624.3|41644.3|41624.3|41639.3|41619.3|0
1732546780000|2024-11-25 14:59:40|41646.8|41626.8|41649.3|41629.3|41649.3|41629.3|41646.8|41626.8|0
1732546790000|2024-11-25 14:59:50|41646.9|41626.9|41649.4|41629.4|41651.8|41631.8|41646.8|41626.8|5
1732546800000|2024-11-25 15:00:00|41651.8|41631.8|41644.4|41624.4|41651.8|41631.8|41641.9|41621.9|40
1732546810000|2024-11-25 15:00:10|||||||||2
1732546820000|2024-11-25 15:00:20|41641.9|41621.9|41634.4|41614.4|41641.9|41621.9|41634.3|41614.3|12
1732546830000|2024-11-25 15:00:30|41634.3|41614.3|41616.9|41596.9|41634.3|41614.3|41614.4|41594.4|10
1732546840000|2024-11-25 15:00:40|41614.4|41594.4|41619.4|41599.4|41619.4|41599.4|41611.8|41591.8|4
1732546850000|2024-11-25 15:00:50|41616.9|41596.9|41619.3|41599.3|41619.4|41599.4|41611.9|41591.9|4
1732546860000|2024-11-25 15:01:00|41619.4|41599.4|41629.4|41609.4|41629.4|41609.4|41616.9|41596.9|12
1732546870000|2024-11-25 15:01:10|41631.9|41611.9|41629.4|41609.4|41632|41612|41629.4|41609.4|12
1732546880000|2024-11-25 15:01:20|41626.9|41606.9|41624.4|41604.4|41626.9|41606.9|41621.9|41601.9|6
1732546890000|2024-11-25 15:01:30|41621.9|41601.9|41621.9|41601.9|41621.9|41601.9|41619.4|41599.4|2
1732546900000|2024-11-25 15:01:40|41624.4|41604.4|41624.4|41604.4|41629.4|41609.4|41621.9|41601.9|3
1732546910000|2024-11-25 15:01:50|41621.9|41601.9|41624.4|41604.4|41629.4|41609.4|41621.9|41601.9|4
1732546920000|2024-11-25 15:02:00|41621.9|41601.9|41599.4|41579.4|41621.9|41601.9|41599.4|41579.4|33
1732546930000|2024-11-25 15:02:10|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41596.9|41576.9|31
1732546940000|2024-11-25 15:02:20|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|12
1732546950000|2024-11-25 15:02:30|41606.9|41586.9|41611.9|41591.9|41614.4|41594.4|41604.4|41584.4|8
1732546960000|2024-11-25 15:02:40|41609.4|41589.4|41604.5|41584.5|41614.4|41594.4|41602|41582|6
1732546970000|2024-11-25 15:02:50|41602|41582|41604.5|41584.5|41604.5|41584.5|41599.5|41579.5|3
1732546980000|2024-11-25 15:03:00|41604.4|41584.4|41596.9|41576.9|41604.5|41584.5|41596.9|41576.9|3
1732546990000|2024-11-25 15:03:10|41594.4|41574.4|41566.9|41546.9|41594.4|41574.4|41566.9|41546.9|32
1732547000000|2024-11-25 15:03:20|41569.3|41549.3|41569.4|41549.4|41576.9|41556.9|41569.3|41549.3|20
1732547010000|2024-11-25 15:03:30|41569.3|41549.3|41564.4|41544.4|41569.3|41549.3|41559.4|41539.4|9
1732547020000|2024-11-25 15:03:40|41569.3|41549.3|41564.4|41544.4|41569.3|41549.3|41564.4|41544.4|3
1732547030000|2024-11-25 15:03:50|41566.8|41546.8|41571.9|41551.9|41571.9|41551.9|41564.4|41544.4|1
1732547040000|2024-11-25 15:04:00|41572|41552|41576.9|41556.9|41579.5|41559.5|41571.9|41551.9|11
1732547050000|2024-11-25 15:04:10|41577|41557|41586.9|41566.9|41589.4|41569.4|41577|41557|7
1732547060000|2024-11-25 15:04:20|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41584.4|41564.4|17
1732547070000|2024-11-25 15:04:30|41587|41567|41591.9|41571.9|41594.4|41574.4|41586.9|41566.9|4
1732547080000|2024-11-25 15:04:40|41589.4|41569.4|41584.4|41564.4|41589.4|41569.4|41584.4|41564.4|9
1732547090000|2024-11-25 15:04:50|41586.9|41566.9|41584.4|41564.4|41589.4|41569.4|41584.4|41564.4|14
1732547100000|2024-11-25 15:05:00|41586.9|41566.9|41589.3|41569.3|41589.4|41569.4|41584.3|41564.3|8
1732547110000|2024-11-25 15:05:10|41586.9|41566.9|41599.3|41579.3|41601.8|41581.8|41586.9|41566.9|5
1732547120000|2024-11-25 15:05:20|41599.4|41579.4|41604.3|41584.3|41604.4|41584.4|41599.4|41579.4|2
1732547130000|2024-11-25 15:05:30|41599.3|41579.3|41591.9|41571.9|41599.3|41579.3|41591.9|41571.9|2
1732547140000|2024-11-25 15:05:40|41591.8|41571.8|41601.9|41581.9|41604.4|41584.4|41591.8|41571.8|16
1732547150000|2024-11-25 15:05:50|41604.4|41584.4|41594.4|41574.4|41604.4|41584.4|41591.9|41571.9|5
1732547160000|2024-11-25 15:06:00|41594.5|41574.5|41614.4|41594.4|41614.4|41594.4|41594.5|41574.5|6
1732547170000|2024-11-25 15:06:10|41616.9|41596.9|41629.4|41609.4|41629.4|41609.4|41614.4|41594.4|4
1732547180000|2024-11-25 15:06:20|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|3
1732547190000|2024-11-25 15:06:30|41626.9|41606.9|41636.9|41616.9|41636.9|41616.9|41626.9|41606.9|1
1732547200000|2024-11-25 15:06:40|41637|41617|41639.4|41619.4|41641.9|41621.9|41637|41617|0
1732547210000|2024-11-25 15:06:50|41637|41617|41634.5|41614.5|41637|41617|41634.5|41614.5|4
1732547220000|2024-11-25 15:07:00|41636.9|41616.9|41639.5|41619.5|41639.5|41619.5|41634.5|41614.5|7
1732547230000|2024-11-25 15:07:10|41642|41622|41654.4|41634.4|41659.4|41639.4|41642|41622|19
1732547240000|2024-11-25 15:07:20|41651.9|41631.9|41646.9|41626.9|41651.9|41631.9|41644.5|41624.5|5
1732547250000|2024-11-25 15:07:30|41644.5|41624.5|41646.9|41626.9|41649.4|41629.4|41644.4|41624.4|7
1732547260000|2024-11-25 15:07:40|41647|41627|41644.5|41624.5|41649.4|41629.4|41644.5|41624.5|0
1732547270000|2024-11-25 15:07:50|41644.4|41624.4|41649.5|41629.5|41649.5|41629.5|41641.9|41621.9|13
1732547280000|2024-11-25 15:08:00|41649.4|41629.4|41642|41622|41652|41632|41642|41622|1
1732547290000|2024-11-25 15:08:10|41644.5|41624.5|41649.5|41629.5|41649.5|41629.5|41644.5|41624.5|9
1732547300000|2024-11-25 15:08:20|41651.9|41631.9|41654.4|41634.4|41654.4|41634.4|41649.5|41629.5|3
1732547310000|2024-11-25 15:08:30|41651.9|41631.9|41647|41627|41651.9|41631.9|41647|41627|5
1732547320000|2024-11-25 15:08:40|41649.4|41629.4|41654.4|41634.4|41654.5|41634.5|41647|41627|3
1732547330000|2024-11-25 15:08:50|41654.5|41634.5|41667|41647|41667|41647|41654.4|41634.4|12
1732547340000|2024-11-25 15:09:00|41669.5|41649.5|41664.5|41644.5|41669.5|41649.5|41664.5|41644.5|1
1732547350000|2024-11-25 15:09:10|41669.5|41649.5|41671.9|41651.9|41671.9|41651.9|41669.4|41649.4|1
1732547360000|2024-11-25 15:09:20|41669.5|41649.5|41674.5|41654.5|41674.5|41654.5|41666.9|41646.9|9
1732547370000|2024-11-25 15:09:30|41672|41652|41669.5|41649.5|41672|41652|41664.5|41644.5|5
1732547380000|2024-11-25 15:09:40|41671.9|41651.9|41666.9|41646.9|41671.9|41651.9|41666.9|41646.9|5
1732547390000|2024-11-25 15:09:50|41664.4|41644.4|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|0
1732547400000|2024-11-25 15:10:00|41657|41637|41654.4|41634.4|41659.4|41639.4|41654.4|41634.4|3
1732547410000|2024-11-25 15:10:10|41652|41632|41657|41637|41657|41637|41649.5|41629.5|1
1732547420000|2024-11-25 15:10:20|41654.5|41634.5|41654.5|41634.5|41657|41637|41652|41632|6
1732547430000|2024-11-25 15:10:30|41652|41632|41649.4|41629.4|41654.5|41634.5|41646.9|41626.9|11
1732547440000|2024-11-25 15:10:40|41651.9|41631.9|41652|41632|41652|41632|41649.4|41629.4|2
1732547450000|2024-11-25 15:10:50|41651.9|41631.9|41656.9|41636.9|41656.9|41636.9|41651.9|41631.9|3
1732547460000|2024-11-25 15:11:00|41654.5|41634.5|41649.5|41629.5|41656.9|41636.9|41649.4|41629.4|2
1732547470000|2024-11-25 15:11:10|41649.6|41629.6|41654.4|41634.4|41659.4|41639.4|41649.5|41629.5|15
1732547480000|2024-11-25 15:11:20|41656.9|41636.9|41666.9|41646.9|41666.9|41646.9|41654.4|41634.4|2
1732547490000|2024-11-25 15:11:30|41664.4|41644.4|41659.5|41639.5|41664.4|41644.4|41659.4|41639.4|2
1732547500000|2024-11-25 15:11:40|41661.9|41641.9|41654.5|41634.5|41662|41642|41654.5|41634.5|7
1732547510000|2024-11-25 15:11:50|41657|41637|41662|41642|41662|41642|41657|41637|10
1732547520000|2024-11-25 15:12:00|41664.5|41644.5|41669.5|41649.5|41669.5|41649.5|41664.4|41644.4|11
1732547530000|2024-11-25 15:12:10|41671.9|41651.9|41669.5|41649.5|41674.4|41654.4|41667|41647|3
1732547540000|2024-11-25 15:12:20|41672|41652|41667|41647|41672|41652|41667|41647|2
1732547550000|2024-11-25 15:12:30|41664.5|41644.5|41664.5|41644.5|41669.5|41649.5|41662|41642|5
1732547560000|2024-11-25 15:12:40|41669.5|41649.5|41664.5|41644.5|41669.5|41649.5|41664.5|41644.5|61
1732547570000|2024-11-25 15:12:50|41667|41647|41659.5|41639.5|41667|41647|41659.5|41639.5|1
1732547580000|2024-11-25 15:13:00|41662|41642|41659.5|41639.5|41662|41642|41657|41637|0
1732547590000|2024-11-25 15:13:10|41657|41637|41657.1|41637.1|41657.1|41637.1|41654.5|41634.5|0
1732547600000|2024-11-25 15:13:20|41659.5|41639.5|41662|41642|41664.5|41644.5|41657.1|41637.1|44
1732547610000|2024-11-25 15:13:30|41661.9|41641.9|41654.5|41634.5|41661.9|41641.9|41654.5|41634.5|0
1732547620000|2024-11-25 15:13:40|41657|41637|41659.4|41639.4|41659.4|41639.4|41652|41632|3
1732547630000|2024-11-25 15:13:50|41659.5|41639.5|41661.9|41641.9|41662|41642|41659.4|41639.4|1
1732547640000|2024-11-25 15:14:00|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41654.5|41634.5|6
1732547650000|2024-11-25 15:14:10|41662|41642|41669.5|41649.5|41672|41652|41662|41642|5
1732547660000|2024-11-25 15:14:20|41672|41652|41672|41652|41676.9|41656.9|41669.5|41649.5|18
1732547670000|2024-11-25 15:14:30|41669.5|41649.5|41669.5|41649.5|41674.5|41654.5|41669.5|41649.5|3
1732547680000|2024-11-25 15:14:40|41672|41652|41674.4|41654.4|41674.5|41654.5|41671.9|41651.9|2
1732547690000|2024-11-25 15:14:50|41669.5|41649.5|41669.5|41649.5|41671.9|41651.9|41669.5|41649.5|1
1732547700000|2024-11-25 15:15:00|41669.4|41649.4|41674.4|41654.4|41674.4|41654.4|41669.4|41649.4|3
1732547710000|2024-11-25 15:15:10|41674.5|41654.5|41677|41657|41679.4|41659.4|41672|41652|5
1732547720000|2024-11-25 15:15:20|41679.4|41659.4|41677|41657|41679.4|41659.4|41672|41652|5
1732547730000|2024-11-25 15:15:30|41679.4|41659.4|41684.4|41664.4|41684.4|41664.4|41679.4|41659.4|6
1732547740000|2024-11-25 15:15:40|41684.5|41664.5|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|8
1732547750000|2024-11-25 15:15:50|41692|41672|41692|41672|41699.4|41679.4|41692|41672|8
1732547760000|2024-11-25 15:16:00|41694.5|41674.5|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|13
1732547770000|2024-11-25 15:16:10|41691.9|41671.9|41692|41672|41692|41672|41689.5|41669.5|1
1732547780000|2024-11-25 15:16:20|41691.9|41671.9|41694.4|41674.4|41694.4|41674.4|41689.4|41669.4|2
1732547790000|2024-11-25 15:16:30|41692|41672|41704.5|41684.5|41706.9|41686.9|41692|41672|9
1732547800000|2024-11-25 15:16:40|41706.9|41686.9|41707|41687|41707|41687|41704.4|41684.4|4
1732547810000|2024-11-25 15:16:50|41709.4|41689.4|41709.5|41689.5|41711.9|41691.9|41709.4|41689.4|2
1732547820000|2024-11-25 15:17:00|41711.9|41691.9|41712|41692|41714.4|41694.4|41709.5|41689.5|9
1732547830000|2024-11-25 15:17:10|41714.4|41694.4|41712|41692|41714.4|41694.4|41709.5|41689.5|0
1732547840000|2024-11-25 15:17:20|41714.5|41694.5|41709.5|41689.5|41714.5|41694.5|41709.5|41689.5|0
1732547850000|2024-11-25 15:17:30|41712|41692|41694.5|41674.5|41712|41692|41694.5|41674.5|38
1732547860000|2024-11-25 15:17:40|41697|41677|41694.5|41674.5|41697|41677|41694.5|41674.5|0
1732547870000|2024-11-25 15:17:50|41692|41672|41679.5|41659.5|41692|41672|41679.5|41659.5|11
1732547880000|2024-11-25 15:18:00|41677|41657|41664.4|41644.4|41677|41657|41664.4|41644.4|4
1732547890000|2024-11-25 15:18:10|41662|41642|41654.5|41634.5|41662|41642|41654.5|41634.5|5
1732547900000|2024-11-25 15:18:20|41654.4|41634.4|41651.8|41631.8|41654.4|41634.4|41651.8|41631.8|32
1732547910000|2024-11-25 15:18:30|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|1
1732547920000|2024-11-25 15:18:40|41651.8|41631.8|41651.9|41631.9|41651.9|41631.9|41649.4|41629.4|2
1732547930000|2024-11-25 15:18:50|41651.8|41631.8|41651.9|41631.9|41651.9|41631.9|41646.9|41626.9|16
1732547940000|2024-11-25 15:19:00|41649.4|41629.4|41661.9|41641.9|41664.4|41644.4|41649.4|41629.4|7
1732547950000|2024-11-25 15:19:10|41664.4|41644.4|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|5
1732547960000|2024-11-25 15:19:20|41659.4|41639.4|41659.4|41639.4|41661.9|41641.9|41659.4|41639.4|0
1732547970000|2024-11-25 15:19:30|41656.9|41636.9|41649.4|41629.4|41656.9|41636.9|41646.9|41626.9|1
1732547980000|2024-11-25 15:19:40|41646.9|41626.9|41636.9|41616.9|41646.9|41626.9|41636.9|41616.9|112
1732547990000|2024-11-25 15:19:50|41634.4|41614.4|41626.9|41606.9|41636.9|41616.9|41626.9|41606.9|11
1732548000000|2024-11-25 15:20:00|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|0
1732548010000|2024-11-25 15:20:10|41621.9|41601.9|41626.9|41606.9|41629.4|41609.4|41621.9|41601.9|5
1732548020000|2024-11-25 15:20:20|41629.4|41609.4|41622|41602|41629.4|41609.4|41621.9|41601.9|3
1732548030000|2024-11-25 15:20:30|41624.4|41604.4|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|2
1732548040000|2024-11-25 15:20:40|41624.5|41604.5|41629.4|41609.4|41629.4|41609.4|41624.5|41604.5|0
1732548050000|2024-11-25 15:20:50|41629.5|41609.5|41631.9|41611.9|41632|41612|41629.5|41609.5|3
1732548060000|2024-11-25 15:21:00|41632|41612|41637|41617|41639.4|41619.4|41631.9|41611.9|0
1732548070000|2024-11-25 15:21:10|41636.9|41616.9|41641.9|41621.9|41644.4|41624.4|41636.9|41616.9|6
1732548080000|2024-11-25 15:21:20|41639.4|41619.4|41641.9|41621.9|41644.4|41624.4|41639.4|41619.4|5
1732548090000|2024-11-25 15:21:30|41639.4|41619.4|41649.5|41629.5|41649.5|41629.5|41639.4|41619.4|31
1732548100000|2024-11-25 15:21:40|41649.6|41629.6|41654.5|41634.5|41654.5|41634.5|41649.5|41629.5|2
1732548120000|2024-11-25 15:22:00|41657|41637|41657|41637|41657|41637|41654.5|41634.5|3
1732548130000|2024-11-25 15:22:10|41654.5|41634.5|41667|41647|41667|41647|41654.5|41634.5|12
1732548140000|2024-11-25 15:22:20|41672|41652|41672|41652|41674.5|41654.5|41669.5|41649.5|1
1732548150000|2024-11-25 15:22:30|41674.5|41654.5|41669.5|41649.5|41674.5|41654.5|41667|41647|16
1732548160000|2024-11-25 15:22:40|41667|41647|41662|41642|41669.5|41649.5|41662|41642|2
1732548170000|2024-11-25 15:22:50|41659.5|41639.5|41657|41637|41659.5|41639.5|41654.5|41634.5|13
1732548180000|2024-11-25 15:23:00|41659.5|41639.5|41672|41652|41672|41652|41654.5|41634.5|17
1732548190000|2024-11-25 15:23:10|41674.5|41654.5|41684.5|41664.5|41684.5|41664.5|41674.5|41654.5|1
1732548200000|2024-11-25 15:23:20|41682|41662|41674.5|41654.5|41682|41662|41674.5|41654.5|0
1732548210000|2024-11-25 15:23:30|41677|41657|41679.5|41659.5|41679.5|41659.5|41674.5|41654.5|0
1732548220000|2024-11-25 15:23:40|41677|41657|41674.5|41654.5|41679.5|41659.5|41674.5|41654.5|0
1732548230000|2024-11-25 15:23:50|41677|41657|41679.5|41659.5|41679.5|41659.5|41677|41657|1
1732548240000|2024-11-25 15:24:00|41682|41662|41697|41677|41697|41677|41682|41662|9
1732548250000|2024-11-25 15:24:10|41694.5|41674.5|41694.5|41674.5|41697|41677|41694.5|41674.5|12
1732548260000|2024-11-25 15:24:20|41692|41672|41692|41672|41694.5|41674.5|41689.5|41669.5|1
1732548270000|2024-11-25 15:24:30|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|0
1732548280000|2024-11-25 15:24:40|41694.4|41674.4|41692|41672|41694.4|41674.4|41689.5|41669.5|0
1732548290000|2024-11-25 15:24:50|41694.5|41674.5|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|2
1732548300000|2024-11-25 15:25:00|41692|41672|41694.5|41674.5|41694.5|41674.5|41689.5|41669.5|3
1732548310000|2024-11-25 15:25:10|41697|41677|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|14
1732548320000|2024-11-25 15:25:20|41697|41677|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|10
1732548330000|2024-11-25 15:25:30|41697|41677|41697|41677|41699.5|41679.5|41694.5|41674.5|7
1732548340000|2024-11-25 15:25:40|41699.5|41679.5|41699.5|41679.5|41699.5|41679.5|41697|41677|3
1732548350000|2024-11-25 15:25:50|41697|41677|41697|41677|41699.5|41679.5|41694.5|41674.5|2
1732548360000|2024-11-25 15:26:00|41694.5|41674.5|41696.9|41676.9|41699.5|41679.5|41694.5|41674.5|0
1732548370000|2024-11-25 15:26:10|41694.5|41674.5|41702|41682|41702|41682|41694.5|41674.5|9
1732548380000|2024-11-25 15:26:20|41704.5|41684.5|41707|41687|41707|41687|41704.5|41684.5|69
1732548390000|2024-11-25 15:26:30|41704.5|41684.5|41701.9|41681.9|41704.5|41684.5|41699.4|41679.4|11
1732548400000|2024-11-25 15:26:40|41704.4|41684.4|41702|41682|41704.4|41684.4|41699.4|41679.4|2
1732548410000|2024-11-25 15:26:50|41701.9|41681.9|41699.4|41679.4|41704.4|41684.4|41699.4|41679.4|7
1732548420000|2024-11-25 15:27:00|41697|41677|41701.9|41681.9|41701.9|41681.9|41696.9|41676.9|5
1732548430000|2024-11-25 15:27:10|41704.4|41684.4|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|5
1732548440000|2024-11-25 15:27:20|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|41711.9|41691.9|2
1732548450000|2024-11-25 15:27:30|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|4
1732548460000|2024-11-25 15:27:40|41711.9|41691.9|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|16
1732548470000|2024-11-25 15:27:50|41711.9|41691.9|41709.4|41689.4|41714.4|41694.4|41709.4|41689.4|41
1732548480000|2024-11-25 15:28:00|41711.9|41691.9|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|8
1732548490000|2024-11-25 15:28:10|41711.9|41691.9|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|4
1732548500000|2024-11-25 15:28:20|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|11
1732548510000|2024-11-25 15:28:30|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|0
1732548520000|2024-11-25 15:28:40|||||||||3
1732548530000|2024-11-25 15:28:50|41706.9|41686.9|41711.9|41691.9|41711.9|41691.9|41706.9|41686.9|5
1732548540000|2024-11-25 15:29:00|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|19
1732548550000|2024-11-25 15:29:10|41711.9|41691.9|41711.9|41691.9|41714.4|41694.4|41709.5|41689.5|2
1732548560000|2024-11-25 15:29:20|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|4
1732548570000|2024-11-25 15:29:30|41711.9|41691.9|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|7
1732548580000|2024-11-25 15:29:40|41711.9|41691.9|41709.4|41689.4|41714.4|41694.4|41709.4|41689.4|0
1732548590000|2024-11-25 15:29:50|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|3
1732548600000|2024-11-25 15:30:00|41704.4|41684.4|41694.5|41674.5|41704.4|41684.4|41692|41672|9
1732548610000|2024-11-25 15:30:10|41697|41677|41694.5|41674.5|41699.4|41679.4|41691.9|41671.9|6
1732548620000|2024-11-25 15:30:20|41694.4|41674.4|41689.4|41669.4|41694.5|41674.5|41687|41667|5
1732548630000|2024-11-25 15:30:30|41687|41667|41689.4|41669.4|41689.5|41669.5|41684.5|41664.5|2
1732548640000|2024-11-25 15:30:40|41687|41667|41691.9|41671.9|41692|41672|41684.5|41664.5|6
1732548650000|2024-11-25 15:30:50|41692|41672|41686.9|41666.9|41692|41672|41686.9|41666.9|4
1732548660000|2024-11-25 15:31:00|41687|41667|41689.4|41669.4|41689.4|41669.4|41686.9|41666.9|3
1732548670000|2024-11-25 15:31:10|41687|41667|41681.9|41661.9|41687|41667|41681.9|41661.9|6
1732548680000|2024-11-25 15:31:20|41682|41662|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|1
1732548690000|2024-11-25 15:31:30|41687|41667|41684.5|41664.5|41687|41667|41679.5|41659.5|7
1732548700000|2024-11-25 15:31:40|41687|41667|41677|41657|41687|41667|41677|41657|2
1732548710000|2024-11-25 15:31:50|41679.5|41659.5|41674.5|41654.5|41679.5|41659.5|41674.5|41654.5|8
1732548720000|2024-11-25 15:32:00|41677|41657|41672|41652|41677|41657|41672|41652|3
1732548730000|2024-11-25 15:32:10|41671.9|41651.9|41664.4|41644.4|41671.9|41651.9|41662|41642|1
1732548740000|2024-11-25 15:32:20|41661.9|41641.9|41667|41647|41669.4|41649.4|41661.9|41641.9|14
1732548750000|2024-11-25 15:32:30|41669.4|41649.4|41667|41647|41669.5|41649.5|41667|41647|7
1732548760000|2024-11-25 15:32:40|41664.5|41644.5|41656.9|41636.9|41666.9|41646.9|41656.9|41636.9|1
1732548770000|2024-11-25 15:32:50|41652|41632|41644.5|41624.5|41652|41632|41644.5|41624.5|8
1732548780000|2024-11-25 15:33:00|41647|41627|41657|41637|41659.5|41639.5|41647|41627|10
1732548790000|2024-11-25 15:33:10|41654.5|41634.5|41659.5|41639.5|41659.5|41639.5|41654.5|41634.5|1
1732548800000|2024-11-25 15:33:20|41662|41642|41664.5|41644.5|41664.5|41644.5|41662|41642|4
1732548810000|2024-11-25 15:33:30|41659.5|41639.5|41652|41632|41659.5|41639.5|41652|41632|5
1732548820000|2024-11-25 15:33:40|41654.5|41634.5|41654.5|41634.5|41657|41637|41654.5|41634.5|3
1732548830000|2024-11-25 15:33:50|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41657|41637|0
1732548840000|2024-11-25 15:34:00|41662|41642|41659.5|41639.5|41662|41642|41659.5|41639.5|3
1732548850000|2024-11-25 15:34:10|41662|41642|41659.4|41639.4|41664.4|41644.4|41659.4|41639.4|23
1732548860000|2024-11-25 15:34:20|41659.5|41639.5|41657|41637|41659.5|41639.5|41657|41637|8
1732548870000|2024-11-25 15:34:30|41656.9|41636.9|41657|41637|41657|41637|41654.5|41634.5|2
1732548880000|2024-11-25 15:34:40|41654.5|41634.5|41654.5|41634.5|41657|41637|41654.5|41634.5|0
1732548890000|2024-11-25 15:34:50|41657|41637|41654.5|41634.5|41657|41637|41654.5|41634.5|1
1732548900000|2024-11-25 15:35:00|41654.4|41634.4|41652|41632|41654.5|41634.5|41652|41632|5
1732548910000|2024-11-25 15:35:10|41654.5|41634.5|41652|41632|41654.5|41634.5|41651.9|41631.9|8
1732548920000|2024-11-25 15:35:20|41654.5|41634.5|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|0
1732548930000|2024-11-25 15:35:30|41661.9|41641.9|41659.5|41639.5|41661.9|41641.9|41659.4|41639.4|8
1732548940000|2024-11-25 15:35:40|41659.4|41639.4|41659.5|41639.5|41659.5|41639.5|41657|41637|4
1732548950000|2024-11-25 15:35:50|41662|41642|41662|41642|41662|41642|41659.5|41639.5|0
1732548960000|2024-11-25 15:36:00|41659.5|41639.5|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|5
1732548970000|2024-11-25 15:36:10|41664.4|41644.4|41657|41637|41664.5|41644.5|41657|41637|4
1732548980000|2024-11-25 15:36:20|41659.4|41639.4|41654.5|41634.5|41659.5|41639.5|41654.5|41634.5|2
1732548990000|2024-11-25 15:36:30|41657|41637|41657|41637|41657|41637|41657|41637|0
1732549000000|2024-11-25 15:36:40|41654.5|41634.5|41659.4|41639.4|41659.4|41639.4|41654.5|41634.5|0
1732549010000|2024-11-25 15:36:50|41659.5|41639.5|41652|41632|41661.9|41641.9|41649.5|41629.5|28
1732549020000|2024-11-25 15:37:00|41654.4|41634.4|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|4
1732549030000|2024-11-25 15:37:10|41654.4|41634.4|41639.4|41619.4|41656.9|41636.9|41636.9|41616.9|89
1732549040000|2024-11-25 15:37:20|41639.3|41619.3|41634.3|41614.3|41639.3|41619.3|41631.8|41611.8|28
1732549050000|2024-11-25 15:37:30|41636.8|41616.8|41641.8|41621.8|41641.8|41621.8|41636.8|41616.8|6
1732549060000|2024-11-25 15:37:40|41644.3|41624.3|41641.8|41621.8|41644.3|41624.3|41641.8|41621.8|3
1732549070000|2024-11-25 15:37:50|41646.9|41626.9|41641.8|41621.8|41649.3|41629.3|41641.8|41621.8|55
1732549080000|2024-11-25 15:38:00|41639.3|41619.3|41641.8|41621.8|41644.4|41624.4|41639.3|41619.3|6
1732549090000|2024-11-25 15:38:10|41644.3|41624.3|41646.9|41626.9|41649.3|41629.3|41644.3|41624.3|10
1732549100000|2024-11-25 15:38:20|41649.3|41629.3|41656.9|41636.9|41656.9|41636.9|41646.8|41626.8|11
1732549110000|2024-11-25 15:38:30|41654.4|41634.4|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|1
1732549120000|2024-11-25 15:38:40|41656.9|41636.9|41654.4|41634.4|41656.9|41636.9|41654.4|41634.4|1
1732549130000|2024-11-25 15:38:50|41656.9|41636.9|41659.4|41639.4|41659.4|41639.4|41656.9|41636.9|1
1732549140000|2024-11-25 15:39:00|41654.5|41634.5|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|31
1732549150000|2024-11-25 15:39:10|41656.9|41636.9|41654.4|41634.4|41659.4|41639.4|41654.4|41634.4|0
1732549160000|2024-11-25 15:39:20|41654.3|41634.3|41654.4|41634.4|41654.4|41634.4|41654.3|41634.3|1
1732549170000|2024-11-25 15:39:30|41651.9|41631.9|41651.9|41631.9|41654.4|41634.4|41649.4|41629.4|10
1732549180000|2024-11-25 15:39:40|41652|41632|41651.9|41631.9|41652|41632|41649.5|41629.5|0
1732549190000|2024-11-25 15:39:50|41652|41632|41652|41632|41652|41632|41651.9|41631.9|0
1732549200000|2024-11-25 15:40:00|41654.5|41634.5|41649.3|41629.3|41656.9|41636.9|41646.9|41626.9|14
1732549210000|2024-11-25 15:40:10|41646.9|41626.9|41644.3|41624.3|41651.8|41631.8|41644.3|41624.3|5
1732549220000|2024-11-25 15:40:20|41646.8|41626.8|41649.3|41629.3|41649.3|41629.3|41644.3|41624.3|1
1732549230000|2024-11-25 15:40:30|41646.8|41626.8|41644.3|41624.3|41649.3|41629.3|41644.3|41624.3|1
1732549240000|2024-11-25 15:40:40|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|1
1732549260000|2024-11-25 15:41:00|41651.8|41631.8|41656.8|41636.8|41656.8|41636.8|41651.8|41631.8|5
1732549270000|2024-11-25 15:41:10|41654.3|41634.3|41654.3|41634.3|41654.4|41634.4|41654.3|41634.3|10
1732549280000|2024-11-25 15:41:20|41649.4|41629.4|41651.8|41631.8|41651.8|41631.8|41649.3|41629.3|22
1732549290000|2024-11-25 15:41:30|||||||||1
1732549300000|2024-11-25 15:41:40|41651.9|41631.9|41656.8|41636.8|41656.8|41636.8|41651.9|41631.9|8
1732549310000|2024-11-25 15:41:50|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|4
1732549320000|2024-11-25 15:42:00|41659.2|41639.2|41654.3|41634.3|41659.3|41639.3|41651.8|41631.8|13
1732549330000|2024-11-25 15:42:10|41654.4|41634.4|41651.8|41631.8|41654.4|41634.4|41651.8|41631.8|3
1732549340000|2024-11-25 15:42:20|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|1
1732549350000|2024-11-25 15:42:30|41646.8|41626.8|41644.4|41624.4|41649.3|41629.3|41644.4|41624.4|5
1732549360000|2024-11-25 15:42:40|41644.3|41624.3|41631.9|41611.9|41644.4|41624.4|41631.8|41611.8|8
1732549370000|2024-11-25 15:42:50|41634.4|41614.4|41634.3|41614.3|41636.8|41616.8|41634.3|41614.3|0
1732549380000|2024-11-25 15:43:00|41634.4|41614.4|41634.3|41614.3|41634.4|41614.4|41631.8|41611.8|7
1732549390000|2024-11-25 15:43:10|41634.4|41614.4|41639.3|41619.3|41641.8|41621.8|41634.4|41614.4|6
1732549400000|2024-11-25 15:43:20|41636.8|41616.8|41639.3|41619.3|41639.3|41619.3|41636.8|41616.8|2
1732549410000|2024-11-25 15:43:30|41634.3|41614.3|41639.3|41619.3|41639.3|41619.3|41634.3|41614.3|0
1732549420000|2024-11-25 15:43:40|||||||||7
1732549430000|2024-11-25 15:43:50|||||||||11
1732549440000|2024-11-25 15:44:00|41634.4|41614.4|41631.8|41611.8|41634.4|41614.4|41631.8|41611.8|9
1732549450000|2024-11-25 15:44:10|41631.9|41611.9|41646.9|41626.9|41646.9|41626.9|41631.8|41611.8|11
1732549460000|2024-11-25 15:44:20|41649.4|41629.4|41656.9|41636.9|41656.9|41636.9|41649.4|41629.4|3
1732549470000|2024-11-25 15:44:30|41659.3|41639.3|41661.8|41641.8|41661.9|41641.9|41659.3|41639.3|2
1732549480000|2024-11-25 15:44:40|41659.4|41639.4|41664.3|41644.3|41664.3|41644.3|41659.3|41639.3|6
1732549490000|2024-11-25 15:44:50|41666.8|41646.8|41659.4|41639.4|41666.8|41646.8|41659.4|41639.4|4
1732549500000|2024-11-25 15:45:00|41659.3|41639.3|41656.8|41636.8|41659.3|41639.3|41651.9|41631.9|6
1732549510000|2024-11-25 15:45:10|41656.9|41636.9|41661.8|41641.8|41661.8|41641.8|41656.9|41636.9|0
1732549520000|2024-11-25 15:45:20|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41656.8|41636.8|0
1732549530000|2024-11-25 15:45:30|41661.8|41641.8|41656.8|41636.8|41661.8|41641.8|41656.8|41636.8|4
1732549540000|2024-11-25 15:45:40|41654.4|41634.4|41659.3|41639.3|41661.8|41641.8|41654.4|41634.4|3
1732549550000|2024-11-25 15:45:50|41661.8|41641.8|41649.4|41629.4|41661.8|41641.8|41649.4|41629.4|2
1732549560000|2024-11-25 15:46:00|41654.4|41634.4|41654.3|41634.3|41654.4|41634.4|41651.9|41631.9|0
1732549570000|2024-11-25 15:46:10|41651.9|41631.9|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|3
1732549580000|2024-11-25 15:46:20|41649.4|41629.4|41639.3|41619.3|41649.4|41629.4|41639.3|41619.3|4
1732549590000|2024-11-25 15:46:30|41636.8|41616.8|41629.4|41609.4|41636.8|41616.8|41629.4|41609.4|9
1732549600000|2024-11-25 15:46:40|41626.9|41606.9|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|12
1732549610000|2024-11-25 15:46:50|41629.3|41609.3|41619.3|41599.3|41629.3|41609.3|41619.3|41599.3|47
1732549620000|2024-11-25 15:47:00|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41619.3|41599.3|3
1732549630000|2024-11-25 15:47:10|41624.3|41604.3|41626.8|41606.8|41626.8|41606.8|41624.3|41604.3|0
1732549640000|2024-11-25 15:47:20|41624.3|41604.3|41614.4|41594.4|41624.3|41604.3|41614.4|41594.4|5
1732549650000|2024-11-25 15:47:30|41616.9|41596.9|41619.3|41599.3|41619.3|41599.3|41614.3|41594.3|5
1732549660000|2024-11-25 15:47:40|41614.3|41594.3|41619.3|41599.3|41619.3|41599.3|41614.3|41594.3|1
1732549670000|2024-11-25 15:47:50|41616.8|41596.8|41614.3|41594.3|41616.8|41596.8|41614.3|41594.3|11
1732549680000|2024-11-25 15:48:00|41614.2|41594.2|41609.2|41589.2|41614.3|41594.3|41609.2|41589.2|84
1732549690000|2024-11-25 15:48:10|41611.7|41591.7|41614.2|41594.2|41614.2|41594.2|41611.7|41591.7|2
1732549700000|2024-11-25 15:48:20|41616.7|41596.7|41621.7|41601.7|41626.7|41606.7|41616.7|41596.7|5
1732549710000|2024-11-25 15:48:30|41624.2|41604.2|41624.2|41604.2|41624.2|41604.2|41621.7|41601.7|10
1732549720000|2024-11-25 15:48:40|||||||||11
1732549730000|2024-11-25 15:48:50|41621.7|41601.7|41614.1|41594.1|41624.2|41604.2|41614.1|41594.1|6
1732549740000|2024-11-25 15:49:00|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|41611.6|41591.6|5
1732549750000|2024-11-25 15:49:10|41614.1|41594.1|41611.7|41591.7|41614.1|41594.1|41609.1|41589.1|2
1732549760000|2024-11-25 15:49:20|41609.1|41589.1|41596.6|41576.6|41609.1|41589.1|41594.1|41574.1|34
1732549770000|2024-11-25 15:49:30|41594.1|41574.1|41579.1|41559.1|41594.1|41574.1|41574.1|41554.1|7
1732549780000|2024-11-25 15:49:40|41579.2|41559.2|41579.2|41559.2|41581.6|41561.6|41576.7|41556.7|6
1732549790000|2024-11-25 15:49:50|41576.6|41556.6|41574.2|41554.2|41576.6|41556.6|41574.2|41554.2|7
1732549800000|2024-11-25 15:50:00|41571.7|41551.7|41569.2|41549.2|41571.7|41551.7|41569.2|41549.2|11
1732549810000|2024-11-25 15:50:10|41571.7|41551.7|41581.7|41561.7|41581.7|41561.7|41569.2|41549.2|4
1732549820000|2024-11-25 15:50:20|41584.2|41564.2|41584.2|41564.2|41584.2|41564.2|41579.2|41559.2|10
1732549830000|2024-11-25 15:50:30|41579.2|41559.2|41579.2|41559.2|41581.7|41561.7|41574.3|41554.3|83
1732549840000|2024-11-25 15:50:40|41581.7|41561.7|41584.2|41564.2|41586.7|41566.7|41581.7|41561.7|28
1732549850000|2024-11-25 15:50:50|41586.7|41566.7|41584.2|41564.2|41589.2|41569.2|41584.2|41564.2|3
1732549860000|2024-11-25 15:51:00|41586.7|41566.7|41586.7|41566.7|41586.7|41566.7|41584.2|41564.2|23
1732549870000|2024-11-25 15:51:10|41589.1|41569.1|41594.2|41574.2|41594.2|41574.2|41586.7|41566.7|19
1732549880000|2024-11-25 15:51:20|41594.1|41574.1|41591.7|41571.7|41594.1|41574.1|41591.7|41571.7|5
1732549890000|2024-11-25 15:51:30|41594.2|41574.2|41589.2|41569.2|41596.7|41576.7|41589.2|41569.2|4
1732549900000|2024-11-25 15:51:40|41591.7|41571.7|41589.2|41569.2|41594.2|41574.2|41586.7|41566.7|11
1732549910000|2024-11-25 15:51:50|41586.6|41566.6|41581.6|41561.6|41586.6|41566.6|41581.6|41561.6|43
1732549920000|2024-11-25 15:52:00|41581.5|41561.5|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|15
1732549930000|2024-11-25 15:52:10|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579|41559|4
1732549940000|2024-11-25 15:52:20|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41576.6|41556.6|11
1732549950000|2024-11-25 15:52:30|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|3
1732549960000|2024-11-25 15:52:40|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|4
1732549970000|2024-11-25 15:52:50|||||||||1
1732549980000|2024-11-25 15:53:00|41579.1|41559.1|41599.3|41579.3|41599.3|41579.3|41579.1|41559.1|84
1732549990000|2024-11-25 15:53:10|41601.8|41581.8|41601.8|41581.8|41601.8|41581.8|41599.3|41579.3|1
1732550000000|2024-11-25 15:53:20|41599.3|41579.3|41604.3|41584.3|41604.3|41584.3|41599.3|41579.3|3
1732550010000|2024-11-25 15:53:30|41604.2|41584.2|41601.8|41581.8|41604.3|41584.3|41601.8|41581.8|2
1732550020000|2024-11-25 15:53:40|41604.3|41584.3|41601.8|41581.8|41604.3|41584.3|41601.8|41581.8|1
1732550030000|2024-11-25 15:53:50|41599.3|41579.3|41599.2|41579.2|41604.2|41584.2|41599.2|41579.2|5
1732550040000|2024-11-25 15:54:00|41596.7|41576.7|41591.7|41571.7|41596.7|41576.7|41589.2|41569.2|3
1732550050000|2024-11-25 15:54:10|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41589.2|41569.2|3
1732550060000|2024-11-25 15:54:20|41591.7|41571.7|41604.2|41584.2|41604.2|41584.2|41591.7|41571.7|1
1732550070000|2024-11-25 15:54:30|41596.7|41576.7|41596.7|41576.7|41599.2|41579.2|41594.2|41574.2|19
1732550080000|2024-11-25 15:54:40|41596.8|41576.8|41601.7|41581.7|41601.7|41581.7|41596.8|41576.8|0
1732550090000|2024-11-25 15:54:50|41599.2|41579.2|41604.3|41584.3|41604.3|41584.3|41599.2|41579.2|1
1732550100000|2024-11-25 15:55:00|41606.7|41586.7|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|8
1732550110000|2024-11-25 15:55:10|41604.2|41584.2|41594.2|41574.2|41606.7|41586.7|41594.2|41574.2|1
1732550120000|2024-11-25 15:55:20|41591.7|41571.7|41589.2|41569.2|41591.7|41571.7|41589.2|41569.2|0
1732550130000|2024-11-25 15:55:30|41591.7|41571.7|41591.7|41571.7|41594.2|41574.2|41591.7|41571.7|8
1732550140000|2024-11-25 15:55:40|41594.2|41574.2|41596.7|41576.7|41596.7|41576.7|41594.2|41574.2|2
1732550150000|2024-11-25 15:55:50|41596.8|41576.8|41599.2|41579.2|41601.7|41581.7|41596.8|41576.8|4
1732550160000|2024-11-25 15:56:00|41596.7|41576.7|41594.2|41574.2|41601.7|41581.7|41594.2|41574.2|5
1732550170000|2024-11-25 15:56:10|41596.7|41576.7|41594.2|41574.2|41596.7|41576.7|41591.7|41571.7|3
1732550180000|2024-11-25 15:56:20|41596.7|41576.7|41599.2|41579.2|41599.2|41579.2|41591.7|41571.7|4
1732550190000|2024-11-25 15:56:30|41596.7|41576.7|41599.2|41579.2|41601.7|41581.7|41596.7|41576.7|8
1732550200000|2024-11-25 15:56:40|41596.7|41576.7|41596.7|41576.7|41599.2|41579.2|41596.7|41576.7|3
1732550210000|2024-11-25 15:56:50|41599.2|41579.2|41601.7|41581.7|41604.2|41584.2|41596.7|41576.7|14
1732550220000|2024-11-25 15:57:00|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|0
1732550230000|2024-11-25 15:57:10|41599.2|41579.2|41586.6|41566.6|41599.2|41579.2|41586.6|41566.6|45
1732550240000|2024-11-25 15:57:20|41584.1|41564.1|41579.2|41559.2|41584.1|41564.1|41579.1|41559.1|4
1732550250000|2024-11-25 15:57:30|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|4
1732550260000|2024-11-25 15:57:40|41576.6|41556.6|41579.2|41559.2|41581.6|41561.6|41576.6|41556.6|6
1732550270000|2024-11-25 15:57:50|41579.1|41559.1|41576.7|41556.7|41579.1|41559.1|41574.2|41554.2|4
1732550280000|2024-11-25 15:58:00|41579.1|41559.1|41576.7|41556.7|41579.2|41559.2|41574.2|41554.2|7
1732550290000|2024-11-25 15:58:10|41576.6|41556.6|41574.2|41554.2|41576.6|41556.6|41574.2|41554.2|0
1732550300000|2024-11-25 15:58:20|41574.1|41554.1|41579.1|41559.1|41579.1|41559.1|41574.1|41554.1|8
1732550310000|2024-11-25 15:58:30|41576.6|41556.6|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|2
1732550320000|2024-11-25 15:58:40|41579.1|41559.1|41579.1|41559.1|41579.2|41559.2|41579.1|41559.1|41
1732550330000|2024-11-25 15:58:50|||||||||2
1732550340000|2024-11-25 15:59:00|41584.1|41564.1|41579.1|41559.1|41584.1|41564.1|41579.1|41559.1|1
1732550350000|2024-11-25 15:59:10|41581.6|41561.6|41586.6|41566.6|41591.6|41571.6|41579.1|41559.1|28
1732550360000|2024-11-25 15:59:20|41584.1|41564.1|41581.5|41561.5|41584.1|41564.1|41581.5|41561.5|36
1732550370000|2024-11-25 15:59:30|41581.6|41561.6|41581.6|41561.6|41584|41564|41579.1|41559.1|6
1732550380000|2024-11-25 15:59:40|41579|41559|41576.6|41556.6|41579|41559|41576.5|41556.5|7
1732550390000|2024-11-25 15:59:50|41574.1|41554.1|41576.6|41556.6|41576.6|41556.6|41574|41554|4
1732550400000|2024-11-25 16:00:00|41574.1|41554.1|41574|41554|41579|41559|41574|41554|15
1732550410000|2024-11-25 16:00:10|41574.1|41554.1|41579|41559|41579|41559|41574|41554|2
1732550420000|2024-11-25 16:00:20|41576.6|41556.6|41569.1|41549.1|41576.6|41556.6|41569.1|41549.1|16
1732550430000|2024-11-25 16:00:30|41566.6|41546.6|41549.1|41529.1|41566.6|41546.6|41544.2|41524.2|53
1732550440000|2024-11-25 16:00:40|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41551.6|41531.6|46
1732550450000|2024-11-25 16:00:50|41554.2|41534.2|41549.2|41529.2|41559.1|41539.1|41549.1|41529.1|122
1732550460000|2024-11-25 16:01:00|41554.1|41534.1|41561.7|41541.7|41561.7|41541.7|41554.1|41534.1|3
1732550470000|2024-11-25 16:01:10|41564.2|41544.2|41564.2|41544.2|41564.2|41544.2|41561.7|41541.7|0
1732550480000|2024-11-25 16:01:20|41561.7|41541.7|41576.6|41556.6|41576.6|41556.6|41561.7|41541.7|20
1732550490000|2024-11-25 16:01:30|41579.1|41559.1|41594.1|41574.1|41594.1|41574.1|41579.1|41559.1|39
1732550500000|2024-11-25 16:01:40|41596.6|41576.6|41606.6|41586.6|41606.7|41586.7|41596.6|41576.6|14
1732550510000|2024-11-25 16:01:50|41606.7|41586.7|41606.6|41586.6|41606.7|41586.7|41604.1|41584.1|7
1732550520000|2024-11-25 16:02:00|41606.7|41586.7|41639.1|41619.1|41639.1|41619.1|41606.6|41586.6|20
1732550530000|2024-11-25 16:02:10|41641.6|41621.6|41634.1|41614.1|41641.6|41621.6|41634.1|41614.1|16
1732550540000|2024-11-25 16:02:20|41636.6|41616.6|41644.1|41624.1|41644.1|41624.1|41636.6|41616.6|3
1732550550000|2024-11-25 16:02:30|41644.2|41624.2|41654.1|41634.1|41656.6|41636.6|41644.2|41624.2|17
1732550560000|2024-11-25 16:02:40|41654|41634|41659.1|41639.1|41661.7|41641.7|41654|41634|15
1732550570000|2024-11-25 16:02:50|41656.7|41636.7|41646.6|41626.6|41656.7|41636.7|41646.6|41626.6|4
1732550580000|2024-11-25 16:03:00|41644.2|41624.2|41651.7|41631.7|41651.7|41631.7|41644.2|41624.2|15
1732550590000|2024-11-25 16:03:10|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|4
1732550600000|2024-11-25 16:03:20|41659.2|41639.2|41674.2|41654.2|41674.2|41654.2|41659.2|41639.2|23
1732550610000|2024-11-25 16:03:30|41674.3|41654.3|41669.3|41649.3|41681.7|41661.7|41669.3|41649.3|52
1732550620000|2024-11-25 16:03:40|41664.3|41644.3|41659.3|41639.3|41664.3|41644.3|41659.3|41639.3|8
1732550630000|2024-11-25 16:03:50|41659.2|41639.2|41654.3|41634.3|41659.2|41639.2|41654.3|41634.3|4
1732550640000|2024-11-25 16:04:00|41654.2|41634.2|41649.3|41629.3|41654.2|41634.2|41646.7|41626.7|14
1732550650000|2024-11-25 16:04:10|41651.8|41631.8|41659.3|41639.3|41661.8|41641.8|41651.8|41631.8|33
1732550660000|2024-11-25 16:04:20|41661.8|41641.8|41659.3|41639.3|41664.3|41644.3|41659.3|41639.3|8
1732550670000|2024-11-25 16:04:30|41661.8|41641.8|41664.3|41644.3|41666.8|41646.8|41661.8|41641.8|7
1732550680000|2024-11-25 16:04:40|41666.8|41646.8|41664.3|41644.3|41666.8|41646.8|41664.3|41644.3|0
1732550690000|2024-11-25 16:04:50|41666.8|41646.8|41661.9|41641.9|41666.8|41646.8|41661.9|41641.9|14
1732550700000|2024-11-25 16:05:00|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41654.3|41634.3|10
1732550710000|2024-11-25 16:05:10|41664.3|41644.3|41656.8|41636.8|41664.3|41644.3|41656.8|41636.8|0
1732550720000|2024-11-25 16:05:20|41656.7|41636.7|41651.8|41631.8|41656.8|41636.8|41651.8|41631.8|1
1732550730000|2024-11-25 16:05:30|41654.3|41634.3|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|2
1732550740000|2024-11-25 16:05:40|41654.3|41634.3|41646.8|41626.8|41654.3|41634.3|41646.8|41626.8|10
1732550750000|2024-11-25 16:05:50|41644.3|41624.3|41644.3|41624.3|41646.8|41626.8|41639.4|41619.4|12
1732550760000|2024-11-25 16:06:00|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|3
1732550770000|2024-11-25 16:06:10|41646.9|41626.9|41654.3|41634.3|41656.8|41636.8|41646.9|41626.9|0
1732550780000|2024-11-25 16:06:20|41656.8|41636.8|41654.3|41634.3|41661.8|41641.8|41654.3|41634.3|8
1732550790000|2024-11-25 16:06:30|41656.8|41636.8|41651.8|41631.8|41659.3|41639.3|41649.3|41629.3|3
1732550800000|2024-11-25 16:06:40|41649.3|41629.3|41641.8|41621.8|41649.3|41629.3|41641.8|41621.8|5
1732550810000|2024-11-25 16:06:50|41644.3|41624.3|41639.3|41619.3|41644.3|41624.3|41636.8|41616.8|1
1732550820000|2024-11-25 16:07:00|41639.2|41619.2|41629.3|41609.3|41639.2|41619.2|41626.8|41606.8|8
1732550830000|2024-11-25 16:07:10|41631.7|41611.7|41634.3|41614.3|41634.3|41614.3|41629.3|41609.3|0
1732550840000|2024-11-25 16:07:20|41631.8|41611.8|41636.9|41616.9|41636.9|41616.9|41631.8|41611.8|10
1732550850000|2024-11-25 16:07:30|41634.4|41614.4|41636.8|41616.8|41636.8|41616.8|41631.9|41611.9|2
1732550860000|2024-11-25 16:07:40|41636.9|41616.9|41644.3|41624.3|41644.3|41624.3|41636.9|41616.9|0
1732550870000|2024-11-25 16:07:50|41646.7|41626.7|41646.8|41626.8|41649.3|41629.3|41646.7|41626.7|0
1732550880000|2024-11-25 16:08:00|41646.9|41626.9|41649.3|41629.3|41654.3|41634.3|41646.9|41626.9|0
1732550890000|2024-11-25 16:08:10|41651.8|41631.8|41649.3|41629.3|41651.8|41631.8|41646.8|41626.8|1
1732550900000|2024-11-25 16:08:20|41651.7|41631.7|41649.3|41629.3|41654.2|41634.2|41649.3|41629.3|0
1732550910000|2024-11-25 16:08:30|41651.8|41631.8|41654.3|41634.3|41656.8|41636.8|41651.7|41631.7|0
1732550920000|2024-11-25 16:08:40|41659.3|41639.3|41654.3|41634.3|41659.3|41639.3|41654.3|41634.3|6
1732550930000|2024-11-25 16:08:50|41656.8|41636.8|41656.8|41636.8|41659.3|41639.3|41654.3|41634.3|1
1732550940000|2024-11-25 16:09:00|41654.3|41634.3|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|7
1732550950000|2024-11-25 16:09:10|41649.3|41629.3|41644.3|41624.3|41649.3|41629.3|41641.8|41621.8|2
1732550960000|2024-11-25 16:09:20|41641.8|41621.8|41639.3|41619.3|41644.3|41624.3|41636.8|41616.8|11
1732550970000|2024-11-25 16:09:30|41636.8|41616.8|41639.3|41619.3|41644.3|41624.3|41636.8|41616.8|70
1732550980000|2024-11-25 16:09:40|41636.8|41616.8|41631.8|41611.8|41636.8|41616.8|41631.8|41611.8|4
1732550990000|2024-11-25 16:09:50|41629.3|41609.3|41634.3|41614.3|41634.3|41614.3|41629.3|41609.3|6
1732551000000|2024-11-25 16:10:00|41631.8|41611.8|41631.8|41611.8|41631.9|41611.9|41631.8|41611.8|0
1732551010000|2024-11-25 16:10:10|||||||||1
1732551020000|2024-11-25 16:10:20|41629.3|41609.3|41631.8|41611.8|41631.8|41611.8|41629.3|41609.3|4
1732551030000|2024-11-25 16:10:30|41626.8|41606.8|41626.8|41606.8|41631.8|41611.8|41626.8|41606.8|5
1732551040000|2024-11-25 16:10:40|41629.3|41609.3|41651.8|41631.8|41651.8|41631.8|41629.3|41609.3|4
1732551050000|2024-11-25 16:10:50|41654.3|41634.3|41659.3|41639.3|41659.3|41639.3|41654.3|41634.3|1
1732551060000|2024-11-25 16:11:00|41664.3|41644.3|41666.8|41646.8|41666.8|41646.8|41664.3|41644.3|0
1732551070000|2024-11-25 16:11:10|41669.3|41649.3|41669.3|41649.3|41671.8|41651.8|41666.8|41646.8|5
1732551080000|2024-11-25 16:11:20|41671.8|41651.8|41664.3|41644.3|41671.8|41651.8|41664.3|41644.3|3
1732551100000|2024-11-25 16:11:40|41661.9|41641.9|41664.4|41644.4|41664.4|41644.4|41661.9|41641.9|17
1732551110000|2024-11-25 16:11:50|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41664.4|41644.4|8
1732551120000|2024-11-25 16:12:00|41661.9|41641.9|41664.4|41644.4|41664.4|41644.4|41661.9|41641.9|0
1732551130000|2024-11-25 16:12:10|41666.9|41646.9|41666.9|41646.9|41671.9|41651.9|41666.9|41646.9|4
1732551140000|2024-11-25 16:12:20|41664.3|41644.3|41659.3|41639.3|41664.3|41644.3|41651.8|41631.8|41
1732551150000|2024-11-25 16:12:30|41656.8|41636.8|41664.3|41644.3|41664.3|41644.3|41656.8|41636.8|5
1732551160000|2024-11-25 16:12:40|41666.8|41646.8|41661.8|41641.8|41666.8|41646.8|41661.8|41641.8|78
1732551170000|2024-11-25 16:12:50|41659.3|41639.3|41656.8|41636.8|41659.3|41639.3|41656.8|41636.8|3
1732551180000|2024-11-25 16:13:00|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|0
1732551190000|2024-11-25 16:13:10|41651.9|41631.9|41649.3|41629.3|41654.3|41634.3|41649.3|41629.3|62
1732551200000|2024-11-25 16:13:20|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|41646.8|41626.8|0
1732551210000|2024-11-25 16:13:30|41644.3|41624.3|41641.8|41621.8|41646.8|41626.8|41641.8|41621.8|1
1732551220000|2024-11-25 16:13:40|41644.3|41624.3|41644.3|41624.3|41644.3|41624.3|41641.9|41621.9|1
1732551230000|2024-11-25 16:13:50|41641.8|41621.8|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|4
1732551240000|2024-11-25 16:14:00|41639.4|41619.4|41639.3|41619.3|41641.9|41621.9|41639.3|41619.3|4
1732551250000|2024-11-25 16:14:10|41636.8|41616.8|41641.8|41621.8|41641.8|41621.8|41636.8|41616.8|0
1732551270000|2024-11-25 16:14:30|41644.3|41624.3|41644.3|41624.3|41644.3|41624.3|41644.3|41624.3|1
1732551280000|2024-11-25 16:14:40|41649.3|41629.3|41659.3|41639.3|41664.3|41644.3|41649.3|41629.3|3
1732551290000|2024-11-25 16:14:50|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|3
1732551300000|2024-11-25 16:15:00|41656.8|41636.8|41649.3|41629.3|41656.8|41636.8|41649.3|41629.3|7
1732551310000|2024-11-25 16:15:10|41649.4|41629.4|41654.3|41634.3|41656.8|41636.8|41649.4|41629.4|4
1732551320000|2024-11-25 16:15:20|41656.8|41636.8|41656.8|41636.8|41656.9|41636.9|41656.8|41636.8|18
1732551330000|2024-11-25 16:15:30|41656.9|41636.9|41659.4|41639.4|41659.4|41639.4|41654.4|41634.4|4
1732551340000|2024-11-25 16:15:40|41659.3|41639.3|41656.9|41636.9|41661.8|41641.8|41656.9|41636.9|2
1732551350000|2024-11-25 16:15:50|41659.3|41639.3|41664.4|41644.4|41664.4|41644.4|41659.3|41639.3|0
1732551360000|2024-11-25 16:16:00|41666.8|41646.8|41661.9|41641.9|41666.8|41646.8|41661.9|41641.9|0
1732551370000|2024-11-25 16:16:10|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|3
1732551380000|2024-11-25 16:16:20|41659.4|41639.4|41664.3|41644.3|41664.4|41644.4|41659.4|41639.4|3
1732551390000|2024-11-25 16:16:30|41661.9|41641.9|41666.8|41646.8|41666.8|41646.8|41659.4|41639.4|3
1732551400000|2024-11-25 16:16:40|41664.4|41644.4|41669.3|41649.3|41669.3|41649.3|41661.9|41641.9|1
1732551410000|2024-11-25 16:16:50|41669.4|41649.4|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|4
1732551420000|2024-11-25 16:17:00|41666.9|41646.9|41666.8|41646.8|41669.3|41649.3|41664.3|41644.3|13
1732551430000|2024-11-25 16:17:10|41664.3|41644.3|41661.8|41641.8|41664.3|41644.3|41659.3|41639.3|6
1732551440000|2024-11-25 16:17:20|41659.4|41639.4|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|2
1732551450000|2024-11-25 16:17:30|41656.8|41636.8|41659.4|41639.4|41659.4|41639.4|41656.8|41636.8|2
1732551460000|2024-11-25 16:17:40|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41656.9|41636.9|0
1732551470000|2024-11-25 16:17:50|41661.8|41641.8|41664.3|41644.3|41666.8|41646.8|41661.8|41641.8|0
1732551480000|2024-11-25 16:18:00|41664.4|41644.4|41664.3|41644.3|41664.4|41644.4|41664.3|41644.3|3
1732551490000|2024-11-25 16:18:10|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|24
1732551500000|2024-11-25 16:18:20|41664.4|41644.4|41664.3|41644.3|41664.4|41644.4|41661.8|41641.8|4
1732551510000|2024-11-25 16:18:30|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|35
1732551520000|2024-11-25 16:18:40|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41659.4|41639.4|3
1732551530000|2024-11-25 16:18:50|41661.9|41641.9|41664.4|41644.4|41664.4|41644.4|41661.9|41641.9|1
1732551540000|2024-11-25 16:19:00|41666.9|41646.9|41669.4|41649.4|41669.4|41649.4|41666.9|41646.9|0
1732551550000|2024-11-25 16:19:10|41671.8|41651.8|41679.3|41659.3|41679.3|41659.3|41671.8|41651.8|2
1732551560000|2024-11-25 16:19:20|41676.8|41656.8|41679.3|41659.3|41679.3|41659.3|41674.3|41654.3|0
1732551570000|2024-11-25 16:19:30|41676.8|41656.8|41679.3|41659.3|41679.3|41659.3|41676.8|41656.8|19
1732551580000|2024-11-25 16:19:40|41679.4|41659.4|41677|41657|41681.9|41661.9|41676.9|41656.9|301
1732551590000|2024-11-25 16:19:50|41679.4|41659.4|41674.4|41654.4|41679.4|41659.4|41674.4|41654.4|2
1732551600000|2024-11-25 16:20:00|41671.9|41651.9|41669.4|41649.4|41674.4|41654.4|41669.4|41649.4|1
1732551610000|2024-11-25 16:20:10|41666.9|41646.9|41669.4|41649.4|41669.4|41649.4|41664.5|41644.5|3
1732551620000|2024-11-25 16:20:20|41666.9|41646.9|41664.4|41644.4|41669.4|41649.4|41664.4|41644.4|1
1732551630000|2024-11-25 16:20:30|41666.9|41646.9|41669.5|41649.5|41669.6|41649.6|41666.9|41646.9|7
1732551640000|2024-11-25 16:20:40|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.5|41649.5|0
1732551650000|2024-11-25 16:20:50|41669.5|41649.5|41669.6|41649.6|41674.6|41654.6|41669.5|41649.5|40
1732551660000|2024-11-25 16:21:00|41669.5|41649.5|41659.4|41639.4|41669.5|41649.5|41659.4|41639.4|12
1732551670000|2024-11-25 16:21:10|41659.5|41639.5|41659.4|41639.4|41662|41642|41659.4|41639.4|1
1732551680000|2024-11-25 16:21:20|41659.5|41639.5|41661.9|41641.9|41661.9|41641.9|41657|41637|0
1732551690000|2024-11-25 16:21:30|41659.5|41639.5|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|0
1732551700000|2024-11-25 16:21:40|41659.5|41639.5|41659.4|41639.4|41661.9|41641.9|41659.4|41639.4|0
1732551710000|2024-11-25 16:21:50|41659.5|41639.5|41666.9|41646.9|41666.9|41646.9|41659.5|41639.5|2
1732551720000|2024-11-25 16:22:00|41669.4|41649.4|41667|41647|41669.4|41649.4|41664.5|41644.5|0
1732551730000|2024-11-25 16:22:10|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41669.5|41649.5|1
1732551740000|2024-11-25 16:22:20|41669.5|41649.5|41667|41647|41669.5|41649.5|41667|41647|2
1732551750000|2024-11-25 16:22:30|41662|41642|41659.5|41639.5|41662|41642|41654.5|41634.5|13
1732551760000|2024-11-25 16:22:40|||||||||4
1732551770000|2024-11-25 16:22:50|||||||||1
1732551780000|2024-11-25 16:23:00|41662|41642|41662|41642|41662|41642|41659.5|41639.5|0
1732551790000|2024-11-25 16:23:10|41661.9|41641.9|41659.5|41639.5|41661.9|41641.9|41659.5|41639.5|0
1732551800000|2024-11-25 16:23:20|41661.9|41641.9|41659.4|41639.4|41662|41642|41659.4|41639.4|3
1732551810000|2024-11-25 16:23:30|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|1
1732551820000|2024-11-25 16:23:40|41664.4|41644.4|41659.4|41639.4|41664.4|41644.4|41659.4|41639.4|1
1732551830000|2024-11-25 16:23:50|||||||||1
1732551840000|2024-11-25 16:24:00|41649.5|41629.5|41644.5|41624.5|41649.5|41629.5|41644.4|41624.4|15
1732551850000|2024-11-25 16:24:10|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41644.4|41624.4|2
1732551860000|2024-11-25 16:24:20|41649.4|41629.4|41641.9|41621.9|41649.4|41629.4|41641.8|41621.8|3
1732551870000|2024-11-25 16:24:30|41641.8|41621.8|41636.9|41616.9|41641.8|41621.8|41634.4|41614.4|7
1732551880000|2024-11-25 16:24:40|41634.4|41614.4|41631.9|41611.9|41636.9|41616.9|41631.9|41611.9|2
1732551890000|2024-11-25 16:24:50|41626.8|41606.8|41619.4|41599.4|41626.8|41606.8|41619.4|41599.4|30
1732551900000|2024-11-25 16:25:00|41616.9|41596.9|41624.4|41604.4|41624.4|41604.4|41616.8|41596.8|3
1732551910000|2024-11-25 16:25:10|41621.9|41601.9|41624.4|41604.4|41624.4|41604.4|41621.9|41601.9|1
1732551920000|2024-11-25 16:25:20|41624.3|41604.3|41624.4|41604.4|41624.4|41604.4|41621.9|41601.9|5
1732551930000|2024-11-25 16:25:30|41626.9|41606.9|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|1
1732551940000|2024-11-25 16:25:40|41629.4|41609.4|41624.3|41604.3|41629.4|41609.4|41621.8|41601.8|17
1732551950000|2024-11-25 16:25:50|41621.9|41601.9|41626.8|41606.8|41626.8|41606.8|41621.9|41601.9|0
1732551960000|2024-11-25 16:26:00|41624.3|41604.3|41626.8|41606.8|41626.8|41606.8|41624.3|41604.3|2
1732551970000|2024-11-25 16:26:10|41624.4|41604.4|41626.8|41606.8|41626.9|41606.9|41624.4|41604.4|5
1732551980000|2024-11-25 16:26:20|41626.9|41606.9|41629.3|41609.3|41629.3|41609.3|41624.3|41604.3|13
1732551990000|2024-11-25 16:26:30|41626.8|41606.8|41629.3|41609.3|41629.3|41609.3|41626.8|41606.8|0
1732552000000|2024-11-25 16:26:40|41631.8|41611.8|41626.8|41606.8|41631.8|41611.8|41626.8|41606.8|0
1732552010000|2024-11-25 16:26:50|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|1
1732552020000|2024-11-25 16:27:00|41626.8|41606.8|41624.3|41604.3|41626.8|41606.8|41621.8|41601.8|1
1732552030000|2024-11-25 16:27:10|41626.8|41606.8|41621.8|41601.8|41626.8|41606.8|41621.8|41601.8|2
1732552040000|2024-11-25 16:27:20|41619.3|41599.3|41629.3|41609.3|41629.3|41609.3|41619.3|41599.3|3
1732552050000|2024-11-25 16:27:30|41624.4|41604.4|41624.4|41604.4|41626.8|41606.8|41624.3|41604.3|1
1732552060000|2024-11-25 16:27:40|41626.8|41606.8|41626.8|41606.8|41629.3|41609.3|41626.8|41606.8|4
1732552070000|2024-11-25 16:27:50|41624.4|41604.4|41626.8|41606.8|41626.8|41606.8|41624.4|41604.4|1
1732552080000|2024-11-25 16:28:00|41626.9|41606.9|41629.3|41609.3|41629.3|41609.3|41624.4|41604.4|3
1732552090000|2024-11-25 16:28:10|41629.4|41609.4|41631.9|41611.9|41634.3|41614.3|41629.3|41609.3|2
1732552100000|2024-11-25 16:28:20|41631.8|41611.8|41634.3|41614.3|41634.3|41614.3|41629.3|41609.3|3
1732552110000|2024-11-25 16:28:30|41631.8|41611.8|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732552120000|2024-11-25 16:28:40|41634.5|41614.5|41644.4|41624.4|41644.4|41624.4|41634.5|41614.5|30
1732552130000|2024-11-25 16:28:50|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|1
1732552140000|2024-11-25 16:29:00|41649.3|41629.3|41649.4|41629.4|41649.4|41629.4|41644.4|41624.4|8
1732552150000|2024-11-25 16:29:10|41646.9|41626.9|41649.4|41629.4|41649.4|41629.4|41646.9|41626.9|2
1732552160000|2024-11-25 16:29:20|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|1
1732552170000|2024-11-25 16:29:30|41644.4|41624.4|41639.5|41619.5|41644.4|41624.4|41639.5|41619.5|14
1732552180000|2024-11-25 16:29:40|41639.4|41619.4|41639.4|41619.4|41639.5|41619.5|41639.4|41619.4|2
1732552190000|2024-11-25 16:29:50|41639.5|41619.5|41644.4|41624.4|41644.4|41624.4|41639.5|41619.5|4
1732552200000|2024-11-25 16:30:00|41641.9|41621.9|41647|41627|41647|41627|41641.9|41621.9|2
1732552210000|2024-11-25 16:30:10|41647.1|41627.1|41652|41632|41654.5|41634.5|41647.1|41627.1|0
1732552220000|2024-11-25 16:30:20|41651.9|41631.9|41649.5|41629.5|41654.5|41634.5|41649.5|41629.5|9
1732552230000|2024-11-25 16:30:30|41652|41632|41649.5|41629.5|41652|41632|41649.5|41629.5|29
1732552240000|2024-11-25 16:30:40|41647|41627|41647|41627|41649.5|41629.5|41647|41627|0
1732552250000|2024-11-25 16:30:50|41644.5|41624.5|41647|41627|41649.5|41629.5|41644.5|41624.5|6
1732552260000|2024-11-25 16:31:00|41649.5|41629.5|41649.5|41629.5|41651.9|41631.9|41647|41627|7
1732552270000|2024-11-25 16:31:10|41649.4|41629.4|41659.5|41639.5|41659.5|41639.5|41644.5|41624.5|9
1732552280000|2024-11-25 16:31:20|41662|41642|41659.5|41639.5|41662|41642|41659.5|41639.5|16
1732552290000|2024-11-25 16:31:30|41662|41642|41664.5|41644.5|41664.5|41644.5|41662|41642|9
1732552300000|2024-11-25 16:31:40|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|6
1732552310000|2024-11-25 16:31:50|||||||||1
1732552320000|2024-11-25 16:32:00|41669.4|41649.4|41674.4|41654.4|41674.5|41654.5|41669.4|41649.4|3
1732552330000|2024-11-25 16:32:10|41674.5|41654.5|41679.5|41659.5|41681.9|41661.9|41674.5|41654.5|5
1732552340000|2024-11-25 16:32:20|41681.9|41661.9|41681.9|41661.9|41684.4|41664.4|41679.5|41659.5|8
1732552350000|2024-11-25 16:32:30|41682|41662|41684.5|41664.5|41684.5|41664.5|41682|41662|10
1732552360000|2024-11-25 16:32:40|41681.9|41661.9|41664.4|41644.4|41682|41662|41661.9|41641.9|61
1732552370000|2024-11-25 16:32:50|41664.5|41644.5|41659.4|41639.4|41666.9|41646.9|41659.4|41639.4|12
1732552380000|2024-11-25 16:33:00|41659.5|41639.5|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|3
1732552390000|2024-11-25 16:33:10|41662|41642|41659.4|41639.4|41662|41642|41657|41637|3
1732552400000|2024-11-25 16:33:20|41657|41637|41651.9|41631.9|41657|41637|41651.9|41631.9|3
1732552410000|2024-11-25 16:33:30|41649.4|41629.4|41637|41617|41649.4|41629.4|41637|41617|10
1732552420000|2024-11-25 16:33:40|41639.4|41619.4|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|0
1732552430000|2024-11-25 16:33:50|41639.4|41619.4|41639.5|41619.5|41639.5|41619.5|41639.4|41619.4|6
1732552440000|2024-11-25 16:34:00|41641.9|41621.9|41641.9|41621.9|41644.4|41624.4|41641.9|41621.9|0
1732552450000|2024-11-25 16:34:10|41644.4|41624.4|41639.4|41619.4|41644.4|41624.4|41639.4|41619.4|10
1732552460000|2024-11-25 16:34:20|||||||||4
1732552470000|2024-11-25 16:34:30|41639.3|41619.3|41639.4|41619.4|41639.4|41619.4|41639.3|41619.3|2
1732552480000|2024-11-25 16:34:40|41636.9|41616.9|41639.4|41619.4|41639.4|41619.4|41636.9|41616.9|3
1732552490000|2024-11-25 16:34:50|41644.4|41624.4|41639.4|41619.4|41644.4|41624.4|41639.4|41619.4|24
1732552500000|2024-11-25 16:35:00|41641.9|41621.9|41639.4|41619.4|41641.9|41621.9|41639.4|41619.4|4
1732552510000|2024-11-25 16:35:10|41639.3|41619.3|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|0
1732552520000|2024-11-25 16:35:20|41639.3|41619.3|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|5
1732552530000|2024-11-25 16:35:30|41639.3|41619.3|41636.8|41616.8|41639.4|41619.4|41636.8|41616.8|3
1732552540000|2024-11-25 16:35:40|41636.9|41616.9|41644.3|41624.3|41646.8|41626.8|41636.9|41616.9|1
1732552550000|2024-11-25 16:35:50|41644.4|41624.4|41639.4|41619.4|41644.4|41624.4|41636.9|41616.9|35
1732552560000|2024-11-25 16:36:00|41641.9|41621.9|41654.4|41634.4|41672|41652|41641.9|41621.9|131
1732552570000|2024-11-25 16:36:10|41654.5|41634.5|41656.9|41636.9|41666.9|41646.9|41652|41632|80
1732552580000|2024-11-25 16:36:20|41654.4|41634.4|41649.5|41629.5|41654.4|41634.4|41646.9|41626.9|7
1732552590000|2024-11-25 16:36:30|41649.4|41629.4|41649.5|41629.5|41649.5|41629.5|41644.5|41624.5|0
1732552600000|2024-11-25 16:36:40|41649.4|41629.4|41649.4|41629.4|41651.9|41631.9|41647|41627|9
1732552610000|2024-11-25 16:36:50|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.8|41626.8|3
1732552620000|2024-11-25 16:37:00|41644.4|41624.4|41642|41622|41646.9|41626.9|41642|41622|2
1732552630000|2024-11-25 16:37:10|41644.4|41624.4|41644.4|41624.4|41646.9|41626.9|41642|41622|0
1732552640000|2024-11-25 16:37:20|41646.9|41626.9|41641.9|41621.9|41646.9|41626.9|41641.9|41621.9|1
1732552650000|2024-11-25 16:37:30|41639.4|41619.4|41639.4|41619.4|41641.9|41621.9|41639.4|41619.4|6
1732552660000|2024-11-25 16:37:40|41641.9|41621.9|41659.5|41639.5|41659.5|41639.5|41641.9|41621.9|32
1732552670000|2024-11-25 16:37:50|41662|41642|41664.5|41644.5|41664.5|41644.5|41662|41642|3
1732552680000|2024-11-25 16:38:00|41667|41647|41664.5|41644.5|41667|41647|41664.5|41644.5|2
1732552690000|2024-11-25 16:38:10|41666.9|41646.9|41669.5|41649.5|41669.5|41649.5|41666.9|41646.9|0
1732552700000|2024-11-25 16:38:20|||||||||1
1732552710000|2024-11-25 16:38:30|41669.4|41649.4|41661.9|41641.9|41669.4|41649.4|41661.9|41641.9|6
1732552720000|2024-11-25 16:38:40|41659.5|41639.5|41657|41637|41661.9|41641.9|41657|41637|3
1732552730000|2024-11-25 16:38:50|41659.5|41639.5|41654.5|41634.5|41659.5|41639.5|41652|41632|13
1732552740000|2024-11-25 16:39:00|41657|41637|41654.5|41634.5|41659.5|41639.5|41654.5|41634.5|15
1732552760000|2024-11-25 16:39:20|41657|41637|41654.5|41634.5|41657|41637|41654.5|41634.5|1
1732552770000|2024-11-25 16:39:30|41657|41637|41652|41632|41657|41637|41652|41632|0
1732552780000|2024-11-25 16:39:40|41654.5|41634.5|41659.4|41639.4|41659.4|41639.4|41654.5|41634.5|15
1732552790000|2024-11-25 16:39:50|41661.9|41641.9|41659.4|41639.4|41661.9|41641.9|41659.4|41639.4|1
1732552800000|2024-11-25 16:40:00|41659.3|41639.3|41644.3|41624.3|41659.3|41639.3|41644.3|41624.3|9
1732552810000|2024-11-25 16:40:10|41644.4|41624.4|41651.9|41631.9|41651.9|41631.9|41644.4|41624.4|7
1732552820000|2024-11-25 16:40:20|41649.4|41629.4|41652|41632|41652|41632|41649.4|41629.4|20
1732552830000|2024-11-25 16:40:30|41654.5|41634.5|41664.5|41644.5|41664.5|41644.5|41654.5|41634.5|1
1732552840000|2024-11-25 16:40:40|41664.4|41644.4|41659.5|41639.5|41664.5|41644.5|41659.5|41639.5|1
1732552850000|2024-11-25 16:40:50|41662|41642|41664.5|41644.5|41664.5|41644.5|41662|41642|2
1732552860000|2024-11-25 16:41:00|41662|41642|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|3
1732552870000|2024-11-25 16:41:10|41662|41642|41672|41652|41672|41652|41662|41642|12
1732552880000|2024-11-25 16:41:20|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|41671.9|41651.9|5
1732552890000|2024-11-25 16:41:30|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|0
1732552900000|2024-11-25 16:41:40|41667|41647|41666.9|41646.9|41667|41647|41664.4|41644.4|4
1732552910000|2024-11-25 16:41:50|41667|41647|41669.5|41649.5|41669.5|41649.5|41666.9|41646.9|3
1732552920000|2024-11-25 16:42:00|41667|41647|41664.5|41644.5|41669.5|41649.5|41664.5|41644.5|5
1732552930000|2024-11-25 16:42:10|41662|41642|41664.5|41644.5|41664.5|41644.5|41662|41642|2
1732552940000|2024-11-25 16:42:20|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|41659.5|41639.5|1
1732552950000|2024-11-25 16:42:30|41657|41637|41664.4|41644.4|41664.4|41644.4|41657|41637|3
1732552960000|2024-11-25 16:42:40|41662|41642|41664.5|41644.5|41666.9|41646.9|41662|41642|5
1732552970000|2024-11-25 16:42:50|41664.4|41644.4|41662|41642|41664.5|41644.5|41662|41642|3
1732552980000|2024-11-25 16:43:00|41659.5|41639.5|41659.5|41639.5|41662|41642|41657|41637|1
1732552990000|2024-11-25 16:43:10|41657|41637|41657|41637|41659.5|41639.5|41657|41637|0
1732553000000|2024-11-25 16:43:20|41654.5|41634.5|41647|41627|41654.5|41634.5|41647|41627|2
1732553010000|2024-11-25 16:43:30|41646.9|41626.9|41642|41622|41646.9|41626.9|41642|41622|0
1732553020000|2024-11-25 16:43:40|41644.4|41624.4|41639.5|41619.5|41644.4|41624.4|41639.5|41619.5|3
1732553030000|2024-11-25 16:43:50|41639.4|41619.4|41632|41612|41639.4|41619.4|41632|41612|3
1732553040000|2024-11-25 16:44:00|41631.9|41611.9|41629.4|41609.4|41634.5|41614.5|41627|41607|12
1732553050000|2024-11-25 16:44:10|41627|41607|41627|41607|41629.4|41609.4|41627|41607|1
1732553060000|2024-11-25 16:44:20|41626.9|41606.9|41629.5|41609.5|41632|41612|41626.9|41606.9|3
1732553070000|2024-11-25 16:44:30|41631.9|41611.9|41629.4|41609.4|41632|41612|41629.4|41609.4|0
1732553080000|2024-11-25 16:44:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41626.9|41606.9|0
1732553090000|2024-11-25 16:44:50|41631.9|41611.9|41624.4|41604.4|41631.9|41611.9|41619.5|41599.5|9
1732553100000|2024-11-25 16:45:00|41621.9|41601.9|41596.9|41576.9|41624.4|41604.4|41596.9|41576.9|27
1732553110000|2024-11-25 16:45:10|41594.4|41574.4|41586.9|41566.9|41594.4|41574.4|41586.9|41566.9|1
1732553120000|2024-11-25 16:45:20|41584.4|41564.4|41589.5|41569.5|41589.5|41569.5|41581.9|41561.9|5
1732553130000|2024-11-25 16:45:30|41592|41572|41604.5|41584.5|41604.5|41584.5|41592|41572|3
1732553140000|2024-11-25 16:45:40|41609.5|41589.5|41606.9|41586.9|41612|41592|41606.9|41586.9|2
1732553150000|2024-11-25 16:45:50|41607|41587|41604.5|41584.5|41607|41587|41602|41582|5
1732553160000|2024-11-25 16:46:00|41604.4|41584.4|41601.9|41581.9|41604.5|41584.5|41601.9|41581.9|27
1732553170000|2024-11-25 16:46:10|41599.4|41579.4|41606.9|41586.9|41606.9|41586.9|41599.4|41579.4|1
1732553180000|2024-11-25 16:46:20|41609.4|41589.4|41619.4|41599.4|41619.4|41599.4|41609.4|41589.4|14
1732553190000|2024-11-25 16:46:30|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|0
1732553200000|2024-11-25 16:46:40|41619.4|41599.4|41621.9|41601.9|41621.9|41601.9|41619.4|41599.4|6
1732553210000|2024-11-25 16:46:50|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|41624.4|41604.4|7
1732553220000|2024-11-25 16:47:00|41626.8|41606.8|41616.9|41596.9|41629.4|41609.4|41616.9|41596.9|4
1732553230000|2024-11-25 16:47:10|41611.9|41591.9|41604.4|41584.4|41611.9|41591.9|41601.9|41581.9|3
1732553240000|2024-11-25 16:47:20|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|4
1732553250000|2024-11-25 16:47:30|41599.4|41579.4|41596.9|41576.9|41601.9|41581.9|41596.8|41576.8|5
1732553260000|2024-11-25 16:47:40|41596.8|41576.8|41596.9|41576.9|41596.9|41576.9|41594.4|41574.4|0
1732553270000|2024-11-25 16:47:50|41594.4|41574.4|41594.4|41574.4|41596.9|41576.9|41591.9|41571.9|1
1732553280000|2024-11-25 16:48:00|41596.9|41576.9|41599.5|41579.5|41599.5|41579.5|41594.4|41574.4|39
1732553300000|2024-11-25 16:48:20|41602|41582|41602|41582|41602|41582|41602|41582|1
1732553310000|2024-11-25 16:48:30|41604.5|41584.5|41607|41587|41607|41587|41604.5|41584.5|6
1732553320000|2024-11-25 16:48:40|41604.5|41584.5|41604.5|41584.5|41607|41587|41604.5|41584.5|2
1732553330000|2024-11-25 16:48:50|41602|41582|41597|41577|41602|41582|41597|41577|6
1732553340000|2024-11-25 16:49:00|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41594.5|41574.5|2
1732553350000|2024-11-25 16:49:10|41597|41577|41592|41572|41597|41577|41592|41572|5
1732553360000|2024-11-25 16:49:20|41594.5|41574.5|41597|41577|41597|41577|41592|41572|2
1732553370000|2024-11-25 16:49:30|41594.5|41574.5|41599.5|41579.5|41599.5|41579.5|41594.5|41574.5|4
1732553380000|2024-11-25 16:49:40|41597|41577|41597|41577|41599.5|41579.5|41597|41577|8
1732553390000|2024-11-25 16:49:50|41599.5|41579.5|41606.9|41586.9|41609.4|41589.4|41599.5|41579.5|20
1732553400000|2024-11-25 16:50:00|41609.4|41589.4|41604.4|41584.4|41609.4|41589.4|41601.9|41581.9|2
1732553410000|2024-11-25 16:50:10|41604.5|41584.5|41604.4|41584.4|41604.5|41584.5|41604.4|41584.4|3
1732553420000|2024-11-25 16:50:20|41604.5|41584.5|41604.4|41584.4|41604.5|41584.5|41604.4|41584.4|1
1732553430000|2024-11-25 16:50:30|41601.9|41581.9|41604.4|41584.4|41606.9|41586.9|41601.9|41581.9|0
1732553450000|2024-11-25 16:50:50|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|3
1732553460000|2024-11-25 16:51:00|41609.4|41589.4|41609.5|41589.5|41612|41592|41606.9|41586.9|6
1732553470000|2024-11-25 16:51:10|41612|41592|41614.5|41594.5|41614.5|41594.5|41612|41592|0
1732553480000|2024-11-25 16:51:20|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|7
1732553490000|2024-11-25 16:51:30|41617|41597|41619.5|41599.5|41619.5|41599.5|41617|41597|0
1732553500000|2024-11-25 16:51:40|41622|41602|41639.5|41619.5|41639.5|41619.5|41622|41602|5
1732553510000|2024-11-25 16:51:50|41637|41617|41639.5|41619.5|41639.5|41619.5|41634.5|41614.5|13
1732553520000|2024-11-25 16:52:00|41637|41617|41639.5|41619.5|41639.5|41619.5|41637|41617|0
1732553530000|2024-11-25 16:52:10|41644.4|41624.4|41637|41617|41644.4|41624.4|41637|41617|5
1732553540000|2024-11-25 16:52:20|41636.9|41616.9|41634.5|41614.5|41636.9|41616.9|41634.5|41614.5|3
1732553550000|2024-11-25 16:52:30|41634.4|41614.4|41632|41612|41634.4|41614.4|41632|41612|23
1732553560000|2024-11-25 16:52:40|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|1
1732553570000|2024-11-25 16:52:50|41634.5|41614.5|41637|41617|41637|41617|41634.5|41614.5|15
1732553580000|2024-11-25 16:53:00|41639.5|41619.5|41637|41617|41639.5|41619.5|41634.5|41614.5|1
1732553590000|2024-11-25 16:53:10|41634.5|41614.5|41642|41622|41642|41622|41634.5|41614.5|7
1732553600000|2024-11-25 16:53:20|41639.5|41619.5|41647|41627|41647|41627|41639.5|41619.5|4
1732553610000|2024-11-25 16:53:30|41649.5|41629.5|41654.5|41634.5|41654.5|41634.5|41649.5|41629.5|3
1732553620000|2024-11-25 16:53:40|41657|41637|41657|41637|41657|41637|41657|41637|0
1732553630000|2024-11-25 16:53:50|41654.5|41634.5|41652|41632|41654.5|41634.5|41651.9|41631.9|2
1732553640000|2024-11-25 16:54:00|41649.5|41629.5|41652.1|41632.1|41652.1|41632.1|41649.5|41629.5|2
1732553650000|2024-11-25 16:54:10|41654.6|41634.6|41657.1|41637.1|41657.1|41637.1|41654.6|41634.6|3
1732553660000|2024-11-25 16:54:20|41659.5|41639.5|41662|41642|41662|41642|41657.1|41637.1|2
1732553670000|2024-11-25 16:54:30|41659.5|41639.5|41654.5|41634.5|41662|41642|41652|41632|4
1732553680000|2024-11-25 16:54:40|41652|41632|41657|41637|41657|41637|41652|41632|4
1732553690000|2024-11-25 16:54:50|41654.5|41634.5|41659.5|41639.5|41659.5|41639.5|41654.5|41634.5|6
1732553700000|2024-11-25 16:55:00|41657|41637|41652|41632|41657|41637|41652|41632|3
1732553710000|2024-11-25 16:55:10|||||||||1
1732553720000|2024-11-25 16:55:20|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|3
1732553730000|2024-11-25 16:55:30|41647|41627|41642|41622|41647|41627|41642|41622|30
1732553740000|2024-11-25 16:55:40|41644.5|41624.5|41644.5|41624.5|41647|41627|41644.5|41624.5|0
1732553750000|2024-11-25 16:55:50|41642|41622|41639.5|41619.5|41642|41622|41639.5|41619.5|3
1732553760000|2024-11-25 16:56:00|41639.4|41619.4|41637|41617|41639.4|41619.4|41636.9|41616.9|9
1732553770000|2024-11-25 16:56:10|41636.9|41616.9|41634.4|41614.4|41636.9|41616.9|41634.4|41614.4|0
1732553780000|2024-11-25 16:56:20|41634.5|41614.5|41641.9|41621.9|41641.9|41621.9|41634.5|41614.5|20
1732553790000|2024-11-25 16:56:30|41644.4|41624.4|41646.9|41626.9|41649.4|41629.4|41644.4|41624.4|1
1732553800000|2024-11-25 16:56:40|41649.4|41629.4|41647|41627|41649.4|41629.4|41647|41627|7
1732553810000|2024-11-25 16:56:50|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|41644.5|41624.5|1
1732553820000|2024-11-25 16:57:00|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|1
1732553830000|2024-11-25 16:57:10|41642|41622|41642|41622|41642|41622|41642|41622|2
1732553840000|2024-11-25 16:57:20|41644.4|41624.4|41644.4|41624.4|41647|41627|41642|41622|4
1732553850000|2024-11-25 16:57:30|41642|41622|41644.5|41624.5|41644.5|41624.5|41642|41622|3
1732553860000|2024-11-25 16:57:40|41646.9|41626.9|41644.5|41624.5|41646.9|41626.9|41644.5|41624.5|5
1732553870000|2024-11-25 16:57:50|41644.4|41624.4|41644.5|41624.5|41644.5|41624.5|41639.5|41619.5|0
1732553880000|2024-11-25 16:58:00|41647|41627|41639.5|41619.5|41647|41627|41639.5|41619.5|7
1732553890000|2024-11-25 16:58:10|41642|41622|41642|41622|41642|41622|41639.5|41619.5|0
1732553900000|2024-11-25 16:58:20|41639.5|41619.5|41639.5|41619.5|41642|41622|41639.5|41619.5|1
1732553910000|2024-11-25 16:58:30|41642|41622|41642|41622|41642|41622|41642|41622|2
1732553920000|2024-11-25 16:58:40|41647|41627|41647|41627|41647|41627|41647|41627|4
1732553930000|2024-11-25 16:58:50|41644.5|41624.5|41642|41622|41644.5|41624.5|41642|41622|0
1732553940000|2024-11-25 16:59:00|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|41639.5|41619.5|5
1732553950000|2024-11-25 16:59:10|41637|41617|41634.5|41614.5|41637|41617|41634.5|41614.5|1
1732553960000|2024-11-25 16:59:20|41632|41612|41634.5|41614.5|41634.5|41614.5|41632|41612|0
1732553970000|2024-11-25 16:59:30|41637|41617|41639.5|41619.5|41642|41622|41637|41617|2
1732553980000|2024-11-25 16:59:40|41639.4|41619.4|41634.5|41614.5|41639.5|41619.5|41634.5|41614.5|6
1732553990000|2024-11-25 16:59:50|41637|41617|41639.4|41619.4|41641.9|41621.9|41637|41617|6
1732554000000|2024-11-25 17:00:00|41636.9|41616.9|41632|41612|41636.9|41616.9|41632|41612|4
1732554010000|2024-11-25 17:00:10|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|1
1732554020000|2024-11-25 17:00:20|41626.9|41606.9|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|5
1732554030000|2024-11-25 17:00:30|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|1
1732554040000|2024-11-25 17:00:40|||||||||5
1732554050000|2024-11-25 17:00:50|41626.9|41606.9|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|0
1732554060000|2024-11-25 17:01:00|41629.4|41609.4|41611.8|41591.8|41629.4|41609.4|41609.3|41589.3|63
1732554070000|2024-11-25 17:01:10|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|52
1732554080000|2024-11-25 17:01:20|41614.4|41594.4|41616.8|41596.8|41616.8|41596.8|41614.3|41594.3|0
1732554090000|2024-11-25 17:01:30|41614.3|41594.3|41614.4|41594.4|41616.8|41596.8|41614.3|41594.3|5
1732554100000|2024-11-25 17:01:40|41614.3|41594.3|41611.9|41591.9|41614.4|41594.4|41611.9|41591.9|0
1732554110000|2024-11-25 17:01:50|41611.8|41591.8|41599.4|41579.4|41611.8|41591.8|41599.4|41579.4|12
1732554120000|2024-11-25 17:02:00|||||||||2
1732554130000|2024-11-25 17:02:10|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|22
1732554140000|2024-11-25 17:02:20|41606.9|41586.9|41606.9|41586.9|41609.4|41589.4|41606.9|41586.9|2
1732554150000|2024-11-25 17:02:30|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|12
1732554160000|2024-11-25 17:02:40|41606.9|41586.9|41606.9|41586.9|41609.4|41589.4|41606.9|41586.9|4
1732554170000|2024-11-25 17:02:50|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|0
1732554180000|2024-11-25 17:03:00|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|2
1732554190000|2024-11-25 17:03:10|41604.3|41584.3|41599.4|41579.4|41604.3|41584.3|41599.4|41579.4|1
1732554200000|2024-11-25 17:03:20|41597|41577|41596.9|41576.9|41599.4|41579.4|41594.5|41574.5|3
1732554210000|2024-11-25 17:03:30|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|5
1732554220000|2024-11-25 17:03:40|41594.4|41574.4|41594.5|41574.5|41594.5|41574.5|41592|41572|4
1732554230000|2024-11-25 17:03:50|41594.4|41574.4|41594.4|41574.4|41599.4|41579.4|41594.4|41574.4|5
1732554240000|2024-11-25 17:04:00|41592|41572|41591.9|41571.9|41594.4|41574.4|41591.9|41571.9|3
1732554250000|2024-11-25 17:04:10|41589.5|41569.5|41594.4|41574.4|41594.4|41574.4|41589.4|41569.4|0
1732554260000|2024-11-25 17:04:20|41596.8|41576.8|41594.4|41574.4|41596.9|41576.9|41594.4|41574.4|0
1732554270000|2024-11-25 17:04:30|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41594.4|41574.4|1
1732554280000|2024-11-25 17:04:40|41594.4|41574.4|41596.9|41576.9|41597|41577|41594.4|41574.4|0
1732554290000|2024-11-25 17:04:50|41594.5|41574.5|41594.4|41574.4|41596.9|41576.9|41594.4|41574.4|2
1732554300000|2024-11-25 17:05:00|41599.4|41579.4|41596.9|41576.9|41599.4|41579.4|41596.9|41576.9|8
1732554320000|2024-11-25 17:05:20|41599.4|41579.4|41601.9|41581.9|41601.9|41581.9|41599.4|41579.4|2
1732554330000|2024-11-25 17:05:30|41599.4|41579.4|41599.5|41579.5|41602|41582|41599.4|41579.4|1
1732554340000|2024-11-25 17:05:40|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|0
1732554350000|2024-11-25 17:05:50|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|2
1732554360000|2024-11-25 17:06:00|41599.4|41579.4|41599.5|41579.5|41599.5|41579.5|41597|41577|2
1732554370000|2024-11-25 17:06:10|41602|41582|41602|41582|41602|41582|41602|41582|2
1732554380000|2024-11-25 17:06:20|41601.9|41581.9|41599.4|41579.4|41602|41582|41599.4|41579.4|3
1732554390000|2024-11-25 17:06:30|41597|41577|41594.5|41574.5|41599.5|41579.5|41594.5|41574.5|3
1732554400000|2024-11-25 17:06:40|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|0
1732554420000|2024-11-25 17:07:00|||||||||1
1732554430000|2024-11-25 17:07:10|41602|41582|41602|41582|41602|41582|41602|41582|4
1732554450000|2024-11-25 17:07:30|41604.5|41584.5|41607|41587|41609.5|41589.5|41604.5|41584.5|2
1732554460000|2024-11-25 17:07:40|41609.5|41589.5|41604.5|41584.5|41609.5|41589.5|41604.5|41584.5|2
1732554470000|2024-11-25 17:07:50|41602|41582|41604.5|41584.5|41604.5|41584.5|41602|41582|4
1732554480000|2024-11-25 17:08:00|41602|41582|41607|41587|41607|41587|41602|41582|4
1732554490000|2024-11-25 17:08:10|41604.5|41584.5|41604.5|41584.5|41609.5|41589.5|41604.5|41584.5|0
1732554500000|2024-11-25 17:08:20|41607|41587|41607|41587|41607|41587|41607|41587|0
1732554510000|2024-11-25 17:08:30|41604.5|41584.5|41604.5|41584.5|41607|41587|41604.5|41584.5|3
1732554520000|2024-11-25 17:08:40|41602|41582|41602|41582|41602|41582|41602|41582|0
1732554530000|2024-11-25 17:08:50|41599.5|41579.5|41599.5|41579.5|41602|41582|41597|41577|3
1732554540000|2024-11-25 17:09:00|41602|41582|41597|41577|41602|41582|41597|41577|1
1732554550000|2024-11-25 17:09:10|41599.5|41579.5|41597|41577|41599.5|41579.5|41597|41577|4
1732554560000|2024-11-25 17:09:20|41594.5|41574.5|41594.5|41574.5|41597|41577|41592|41572|1
1732554570000|2024-11-25 17:09:30|41597|41577|41597|41577|41597|41577|41597|41577|2
1732554580000|2024-11-25 17:09:40|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41592|41572|1
1732554590000|2024-11-25 17:09:50|41592|41572|41594.5|41574.5|41594.5|41574.5|41592|41572|3
1732554600000|2024-11-25 17:10:00|41592|41572|41592|41572|41594.5|41574.5|41592|41572|2
1732554610000|2024-11-25 17:10:10|41594.5|41574.5|41589.4|41569.4|41594.5|41574.5|41589.4|41569.4|6
1732554620000|2024-11-25 17:10:20|41586.9|41566.9|41586.9|41566.9|41589.4|41569.4|41586.9|41566.9|6
1732554630000|2024-11-25 17:10:30|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|6
1732554640000|2024-11-25 17:10:40|41589.5|41569.5|41596.9|41576.9|41596.9|41576.9|41589.5|41569.5|8
1732554650000|2024-11-25 17:10:50|41594.4|41574.4|41594.4|41574.4|41596.9|41576.9|41594.4|41574.4|3
1732554660000|2024-11-25 17:11:00|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.4|41574.4|3
1732554670000|2024-11-25 17:11:10|41596.9|41576.9|41599.4|41579.4|41599.4|41579.4|41594.5|41574.5|1
1732554680000|2024-11-25 17:11:20|41599.5|41579.5|41594.6|41574.6|41599.5|41579.5|41594.6|41574.6|9
1732554690000|2024-11-25 17:11:30|||||||||1
1732554700000|2024-11-25 17:11:40|41597|41577|41599.5|41579.5|41599.6|41579.6|41597|41577|2
1732554710000|2024-11-25 17:11:50|||||||||1
1732554720000|2024-11-25 17:12:00|41599.6|41579.6|41594.6|41574.6|41599.6|41579.6|41592.1|41572.1|6
1732554730000|2024-11-25 17:12:10|41592.1|41572.1|41587|41567|41592.1|41572.1|41587|41567|3
1732554740000|2024-11-25 17:12:20|41587.1|41567.1|41587|41567|41589.5|41569.5|41584.6|41564.6|2
1732554750000|2024-11-25 17:12:30|41584.6|41564.6|41587.1|41567.1|41587.1|41567.1|41584.6|41564.6|2
1732554760000|2024-11-25 17:12:40|41584.6|41564.6|41582|41562|41584.6|41564.6|41582|41562|4
1732554770000|2024-11-25 17:12:50|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|11
1732554780000|2024-11-25 17:13:00|41577|41557|41579.4|41559.4|41579.5|41559.5|41577|41557|6
1732554790000|2024-11-25 17:13:10|41577|41557|41579.4|41559.4|41579.4|41559.4|41574.5|41554.5|5
1732554800000|2024-11-25 17:13:20|41577|41557|41579.5|41559.5|41579.5|41559.5|41577|41557|7
1732554810000|2024-11-25 17:13:30|41574.5|41554.5|41571.9|41551.9|41574.5|41554.5|41571.9|41551.9|9
1732554820000|2024-11-25 17:13:40|41572|41552|41571.9|41551.9|41572|41552|41571.9|41551.9|1
1732554830000|2024-11-25 17:13:50|41572|41552|41564.5|41544.5|41572|41552|41564.5|41544.5|2
1732554840000|2024-11-25 17:14:00|41564.4|41544.4|41557|41537|41564.4|41544.4|41554.5|41534.5|6
1732554850000|2024-11-25 17:14:10|41554.5|41534.5|41551.9|41531.9|41554.5|41534.5|41551.9|41531.9|6
1732554860000|2024-11-25 17:14:20|41549.4|41529.4|41546.9|41526.9|41549.5|41529.5|41546.9|41526.9|62
1732554870000|2024-11-25 17:14:30|41539.4|41519.4|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|14
1732554880000|2024-11-25 17:14:40|41534.5|41514.5|41539.4|41519.4|41539.4|41519.4|41534.5|41514.5|12
1732554890000|2024-11-25 17:14:50|41537|41517|41532|41512|41537|41517|41532|41512|3
1732554900000|2024-11-25 17:15:00|41534.4|41514.4|41537|41517|41537|41517|41532|41512|6
1732554910000|2024-11-25 17:15:10|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|0
1732554920000|2024-11-25 17:15:20|41534.5|41514.5|41537|41517|41537|41517|41534.5|41514.5|5
1732554930000|2024-11-25 17:15:30|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41534.5|41514.5|3
1732554940000|2024-11-25 17:15:40|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|5
1732554950000|2024-11-25 17:15:50|41539.4|41519.4|41539.4|41519.4|41539.5|41519.5|41539.4|41519.4|13
1732554960000|2024-11-25 17:16:00|41541.9|41521.9|41536.9|41516.9|41541.9|41521.9|41536.9|41516.9|5
1732554970000|2024-11-25 17:16:10|41534.5|41514.5|41539.4|41519.4|41541.9|41521.9|41534.5|41514.5|1
1732554980000|2024-11-25 17:16:20|41541.9|41521.9|41544.5|41524.5|41544.5|41524.5|41539.4|41519.4|3
1732554990000|2024-11-25 17:16:30|||||||||2
1732555000000|2024-11-25 17:16:40|41547|41527|41549.5|41529.5|41549.5|41529.5|41547|41527|4
1732555010000|2024-11-25 17:16:50|41552|41532|41554.4|41534.4|41554.4|41534.4|41552|41532|4
1732555020000|2024-11-25 17:17:00|41554.5|41534.5|41549.5|41529.5|41559.4|41539.4|41549.5|41529.5|38
1732555030000|2024-11-25 17:17:10|41549.4|41529.4|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|0
1732555040000|2024-11-25 17:17:20|41554.4|41534.4|41549.4|41529.4|41554.4|41534.4|41549.4|41529.4|2
1732555050000|2024-11-25 17:17:30|41551.9|41531.9|41549.4|41529.4|41551.9|41531.9|41549.4|41529.4|6
1732555060000|2024-11-25 17:17:40|41549.3|41529.3|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|0
1732555070000|2024-11-25 17:17:50|41546.9|41526.9|41541.9|41521.9|41546.9|41526.9|41541.9|41521.9|1
1732555080000|2024-11-25 17:18:00|41544.4|41524.4|41544.4|41524.4|41546.9|41526.9|41541.9|41521.9|11
1732555090000|2024-11-25 17:18:10|41546.9|41526.9|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|2
1732555100000|2024-11-25 17:18:20|41546.9|41526.9|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|0
1732555110000|2024-11-25 17:18:30|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41544.4|41524.4|5
1732555120000|2024-11-25 17:18:40|41544.4|41524.4|41549.4|41529.4|41549.4|41529.4|41544.4|41524.4|4
1732555130000|2024-11-25 17:18:50|41546.9|41526.9|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|2
1732555140000|2024-11-25 17:19:00|41549.4|41529.4|41546.9|41526.9|41549.4|41529.4|41544.4|41524.4|34
1732555150000|2024-11-25 17:19:10|41549.4|41529.4|41544.5|41524.5|41549.4|41529.4|41544.4|41524.4|14
1732555160000|2024-11-25 17:19:20|41544.4|41524.4|41547|41527|41547|41527|41544.4|41524.4|1
1732555170000|2024-11-25 17:19:30|41546.9|41526.9|41549.4|41529.4|41549.5|41529.5|41546.9|41526.9|1
1732555180000|2024-11-25 17:19:40|41547|41527|41547|41527|41549.5|41529.5|41547|41527|3
1732555190000|2024-11-25 17:19:50|41546.9|41526.9|41544.5|41524.5|41546.9|41526.9|41544.5|41524.5|1
1732555200000|2024-11-25 17:20:00|41547|41527|41544.5|41524.5|41547|41527|41544.5|41524.5|2
1732555210000|2024-11-25 17:20:10|41542|41522|41539.5|41519.5|41542|41522|41539.5|41519.5|3
1732555220000|2024-11-25 17:20:20|41539.4|41519.4|41514.4|41494.4|41539.4|41519.4|41512|41492|43
1732555230000|2024-11-25 17:20:30|41512|41492|41494.4|41474.4|41514.4|41494.4|41494.4|41474.4|8
1732555240000|2024-11-25 17:20:40|41492|41472|41486.9|41466.9|41494.4|41474.4|41484.5|41464.5|21
1732555250000|2024-11-25 17:20:50|41484.4|41464.4|41492|41472|41492|41472|41484.4|41464.4|37
1732555260000|2024-11-25 17:21:00|41489.5|41469.5|41502|41482|41502|41482|41489.5|41469.5|10
1732555270000|2024-11-25 17:21:10|41504.5|41484.5|41507|41487|41507|41487|41504.5|41484.5|10
1732555280000|2024-11-25 17:21:20|41504.5|41484.5|41504.4|41484.4|41504.5|41484.5|41501.9|41481.9|10
1732555290000|2024-11-25 17:21:30|41501.9|41481.9|41494.5|41474.5|41501.9|41481.9|41494.5|41474.5|27
1732555300000|2024-11-25 17:21:40|41494.4|41474.4|41492|41472|41494.4|41474.4|41489.5|41469.5|6
1732555310000|2024-11-25 17:21:50|41491.9|41471.9|41489.5|41469.5|41494.5|41474.5|41489.5|41469.5|5
1732555320000|2024-11-25 17:22:00|41492|41472|41492|41472|41494.5|41474.5|41489.5|41469.5|20
1732555330000|2024-11-25 17:22:10|41489.5|41469.5|41492|41472|41492|41472|41489.5|41469.5|2
1732555340000|2024-11-25 17:22:20|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|41494.5|41474.5|3
1732555350000|2024-11-25 17:22:30|41494.6|41474.6|41497|41477|41497|41477|41494.5|41474.5|6
1732555360000|2024-11-25 17:22:40|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41497|41477|0
1732555370000|2024-11-25 17:22:50|41499.6|41479.6|41499.5|41479.5|41499.6|41479.6|41499.5|41479.5|8
1732555380000|2024-11-25 17:23:00|41502|41482|41502|41482|41502|41482|41502|41482|1
1732555390000|2024-11-25 17:23:10|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|2
1732555400000|2024-11-25 17:23:20|41497.1|41477.1|41499.5|41479.5|41499.5|41479.5|41497|41477|4
1732555410000|2024-11-25 17:23:30|41502|41482|41504.5|41484.5|41504.5|41484.5|41499.5|41479.5|7
1732555420000|2024-11-25 17:23:40|41502|41482|41502|41482|41502|41482|41499.5|41479.5|3
1732555430000|2024-11-25 17:23:50|41499.5|41479.5|41502|41482|41502|41482|41499.5|41479.5|0
1732555440000|2024-11-25 17:24:00|41499.5|41479.5|41504.5|41484.5|41504.5|41484.5|41499.5|41479.5|11
1732555450000|2024-11-25 17:24:10|41502|41482|41504.5|41484.5|41504.5|41484.5|41499.5|41479.5|11
1732555460000|2024-11-25 17:24:20|||||||||7
1732555470000|2024-11-25 17:24:30|41507|41487|41509.5|41489.5|41509.5|41489.5|41507|41487|10
1732555480000|2024-11-25 17:24:40|41512|41492|41512|41492|41512|41492|41512|41492|9
1732555490000|2024-11-25 17:24:50|41514.5|41494.5|41504.5|41484.5|41514.5|41494.5|41504.5|41484.5|2
1732555500000|2024-11-25 17:25:00|41507|41487|41509.6|41489.6|41509.6|41489.6|41504.5|41484.5|3
1732555510000|2024-11-25 17:25:10|41512.1|41492.1|41514.5|41494.5|41517|41497|41512.1|41492.1|4
1732555520000|2024-11-25 17:25:20|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|1
1732555530000|2024-11-25 17:25:30|41512|41492|41512|41492|41512|41492|41512|41492|1
1732555540000|2024-11-25 17:25:40|41509.6|41489.6|41514.5|41494.5|41514.5|41494.5|41509.6|41489.6|3
1732555550000|2024-11-25 17:25:50|||||||||1
1732555560000|2024-11-25 17:26:00|41512|41492|41514.5|41494.5|41514.5|41494.5|41509.6|41489.6|8
1732555570000|2024-11-25 17:26:10|41512|41492|41522.1|41502.1|41522.1|41502.1|41509.5|41489.5|5
1732555580000|2024-11-25 17:26:20|41519.7|41499.7|41519.6|41499.6|41519.7|41499.7|41519.6|41499.6|8
1732555590000|2024-11-25 17:26:30|41522.1|41502.1|41519.6|41499.6|41522.1|41502.1|41519.6|41499.6|2
1732555600000|2024-11-25 17:26:40|41517.1|41497.1|41519.6|41499.6|41519.6|41499.6|41517.1|41497.1|2
1732555610000|2024-11-25 17:26:50|41517.1|41497.1|41514.6|41494.6|41519.6|41499.6|41514.6|41494.6|0
1732555620000|2024-11-25 17:27:00|41514.7|41494.7|41517.1|41497.1|41517.1|41497.1|41512.1|41492.1|6
1732555630000|2024-11-25 17:27:10|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|8
1732555640000|2024-11-25 17:27:20|||||||||7
1732555650000|2024-11-25 17:27:30|41524.6|41504.6|41522.1|41502.1|41524.6|41504.6|41519.6|41499.6|8
1732555660000|2024-11-25 17:27:40|41524.6|41504.6|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|3
1732555670000|2024-11-25 17:27:50|41519.6|41499.6|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|13
1732555680000|2024-11-25 17:28:00|41527|41507|41529.5|41509.5|41532|41512|41527|41507|10
1732555690000|2024-11-25 17:28:10|||||||||6
1732555700000|2024-11-25 17:28:20|41529.6|41509.6|41529.5|41509.5|41529.6|41509.6|41529.5|41509.5|0
1732555710000|2024-11-25 17:28:30|41532|41512|41532|41512|41532|41512|41532|41512|5
1732555720000|2024-11-25 17:28:40|41529.5|41509.5|41524.6|41504.6|41532|41512|41524.5|41504.5|0
1732555730000|2024-11-25 17:28:50|41524.5|41504.5|41524.6|41504.6|41527.1|41507.1|41524.5|41504.5|1
1732555740000|2024-11-25 17:29:00|41524.5|41504.5|41517.1|41497.1|41524.5|41504.5|41517.1|41497.1|11
1732555750000|2024-11-25 17:29:10|41517|41497|41517.1|41497.1|41517.1|41497.1|41517|41497|0
1732555760000|2024-11-25 17:29:20|41514.5|41494.5|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|1
1732555770000|2024-11-25 17:29:30|41514.6|41494.6|41514.5|41494.5|41514.6|41494.6|41514.5|41494.5|31
1732555780000|2024-11-25 17:29:40|41512|41492|41512|41492|41512|41492|41512|41492|4
1732555790000|2024-11-25 17:29:50|||||||||3
1732555800000|2024-11-25 17:30:00|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|13
1732555810000|2024-11-25 17:30:10|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|1
1732555820000|2024-11-25 17:30:20|41519.5|41499.5|41529.5|41509.5|41529.5|41509.5|41519.5|41499.5|6
1732555830000|2024-11-25 17:30:30|41534.5|41514.5|41546.9|41526.9|41546.9|41526.9|41534.5|41514.5|4
1732555840000|2024-11-25 17:30:40|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|4
1732555850000|2024-11-25 17:30:50|41547|41527|41549.5|41529.5|41549.5|41529.5|41544.5|41524.5|3
1732555860000|2024-11-25 17:31:00|41547|41527|41549.5|41529.5|41549.5|41529.5|41544.5|41524.5|9
1732555870000|2024-11-25 17:31:10|41552|41532|41552|41532|41554.4|41534.4|41552|41532|5
1732555880000|2024-11-25 17:31:20|41554.4|41534.4|41554.4|41534.4|41556.9|41536.9|41552|41532|4
1732555890000|2024-11-25 17:31:30|41556.9|41536.9|41557|41537|41559.4|41539.4|41554.4|41534.4|11
1732555900000|2024-11-25 17:31:40|41554.5|41534.5|41557|41537|41557|41537|41554.5|41534.5|0
1732555910000|2024-11-25 17:31:50|41554.5|41534.5|41559.5|41539.5|41559.5|41539.5|41554.5|41534.5|38
1732555920000|2024-11-25 17:32:00|41559.4|41539.4|41559.5|41539.5|41559.5|41539.5|41554.5|41534.5|6
1732555930000|2024-11-25 17:32:10|41559.4|41539.4|41564.4|41544.4|41564.4|41544.4|41559.4|41539.4|2
1732555940000|2024-11-25 17:32:20|41559.4|41539.4|41556.9|41536.9|41559.4|41539.4|41556.9|41536.9|5
1732555950000|2024-11-25 17:32:30|41554.4|41534.4|41546.9|41526.9|41554.4|41534.4|41546.9|41526.9|3
1732555970000|2024-11-25 17:32:50|||||||||3
1732555980000|2024-11-25 17:33:00|||||||||10
1732555990000|2024-11-25 17:33:10|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|0
1732556000000|2024-11-25 17:33:20|41554.3|41534.3|41556.9|41536.9|41556.9|41536.9|41554.3|41534.3|23
1732556010000|2024-11-25 17:33:30|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|41554.4|41534.4|6
1732556030000|2024-11-25 17:33:50|||||||||53
1732556040000|2024-11-25 17:34:00|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41549.4|41529.4|24
1732556050000|2024-11-25 17:34:10|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|3
1732556060000|2024-11-25 17:34:20|41551.9|41531.9|41554.4|41534.4|41554.4|41534.4|41551.9|41531.9|1
1732556070000|2024-11-25 17:34:30|41536.9|41516.9|41534.4|41514.4|41536.9|41516.9|41529.4|41509.4|54
1732556080000|2024-11-25 17:34:40|41531.9|41511.9|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|3
1732556090000|2024-11-25 17:34:50|41539.3|41519.3|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|7
1732556100000|2024-11-25 17:35:00|41534.4|41514.4|41534.5|41514.5|41539.4|41519.4|41534.4|41514.4|4
1732556110000|2024-11-25 17:35:10|41536.9|41516.9|41534.4|41514.4|41536.9|41516.9|41534.4|41514.4|4
1732556120000|2024-11-25 17:35:20|||||||||8
1732556130000|2024-11-25 17:35:30|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|4
1732556140000|2024-11-25 17:35:40|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|4
1732556150000|2024-11-25 17:35:50|41532|41512|41534.5|41514.5|41534.5|41514.5|41532|41512|1
1732556160000|2024-11-25 17:36:00|41534.4|41514.4|41529.5|41509.5|41534.4|41514.4|41527|41507|10
1732556170000|2024-11-25 17:36:10|41527|41507|41529.5|41509.5|41529.5|41509.5|41527|41507|16
1732556180000|2024-11-25 17:36:20|41532|41512|41529.5|41509.5|41532|41512|41529.5|41509.5|0
1732556190000|2024-11-25 17:36:30|41532|41512|41534.5|41514.5|41534.5|41514.5|41529.5|41509.5|6
1732556200000|2024-11-25 17:36:40|41536.9|41516.9|41536.9|41516.9|41539.4|41519.4|41534.5|41514.5|4
1732556210000|2024-11-25 17:36:50|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41532|41512|15
1732556220000|2024-11-25 17:37:00|41536.9|41516.9|41534.5|41514.5|41536.9|41516.9|41534.5|41514.5|4
1732556230000|2024-11-25 17:37:10|41532|41512|41524.4|41504.4|41532|41512|41524.4|41504.4|11
1732556240000|2024-11-25 17:37:20|41519.5|41499.5|41509.4|41489.4|41519.5|41499.5|41509.4|41489.4|26
1732556250000|2024-11-25 17:37:30|41509.5|41489.5|41511.9|41491.9|41511.9|41491.9|41509.4|41489.4|4
1732556260000|2024-11-25 17:37:40|41509.4|41489.4|41511.8|41491.8|41511.9|41491.9|41509.3|41489.3|56
1732556270000|2024-11-25 17:37:50|41511.9|41491.9|41494.4|41474.4|41514.4|41494.4|41494.4|41474.4|70
1732556280000|2024-11-25 17:38:00|41496.9|41476.9|41484.4|41464.4|41496.9|41476.9|41481.9|41461.9|17
1732556290000|2024-11-25 17:38:10|41481.9|41461.9|41486.9|41466.9|41486.9|41466.9|41481.9|41461.9|3
1732556300000|2024-11-25 17:38:20|41489.4|41469.4|41484.4|41464.4|41489.4|41469.4|41484.4|41464.4|8
1732556310000|2024-11-25 17:38:30|||||||||7
1732556320000|2024-11-25 17:38:40|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|7
1732556330000|2024-11-25 17:38:50|41484.4|41464.4|41484.4|41464.4|41484.4|41464.4|41481.9|41461.9|5
1732556340000|2024-11-25 17:39:00|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|3
1732556350000|2024-11-25 17:39:10|41489.4|41469.4|41489.4|41469.4|41489.4|41469.4|41486.9|41466.9|18
1732556360000|2024-11-25 17:39:20|41484.4|41464.4|41476.9|41456.9|41484.4|41464.4|41476.9|41456.9|9
1732556370000|2024-11-25 17:39:30|41479.4|41459.4|41476.9|41456.9|41479.4|41459.4|41476.9|41456.9|7
1732556380000|2024-11-25 17:39:40|41479.4|41459.4|41479.4|41459.4|41479.4|41459.4|41476.9|41456.9|12
1732556390000|2024-11-25 17:39:50|41479.3|41459.3|41479.4|41459.4|41481.9|41461.9|41479.3|41459.3|50
1732556400000|2024-11-25 17:40:00|41479.5|41459.5|41484.5|41464.5|41484.5|41464.5|41479.5|41459.5|16
1732556410000|2024-11-25 17:40:10|41489.4|41469.4|41491.9|41471.9|41491.9|41471.9|41486.9|41466.9|34
1732556420000|2024-11-25 17:40:20|41489.4|41469.4|41489.4|41469.4|41491.9|41471.9|41489.4|41469.4|3
1732556430000|2024-11-25 17:40:30|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|41489.4|41469.4|1
1732556440000|2024-11-25 17:40:40|41494.3|41474.3|41509.4|41489.4|41509.4|41489.4|41494.3|41474.3|31
1732556450000|2024-11-25 17:40:50|41509.5|41489.5|41516.9|41496.9|41516.9|41496.9|41509.5|41489.5|6
1732556460000|2024-11-25 17:41:00|41519.4|41499.4|41519.4|41499.4|41526.8|41506.8|41519.4|41499.4|8
1732556470000|2024-11-25 17:41:10|41516.9|41496.9|41516.9|41496.9|41521.9|41501.9|41516.9|41496.9|10
1732556480000|2024-11-25 17:41:20|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|3
1732556490000|2024-11-25 17:41:30|41516.9|41496.9|41516.9|41496.9|41519.4|41499.4|41516.9|41496.9|6
1732556500000|2024-11-25 17:41:40|41514.4|41494.4|41514.4|41494.4|41516.9|41496.9|41514.4|41494.4|4
1732556510000|2024-11-25 17:41:50|41514.3|41494.3|41509.4|41489.4|41514.4|41494.4|41509.4|41489.4|1
1732556520000|2024-11-25 17:42:00|41506.9|41486.9|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|0
1732556530000|2024-11-25 17:42:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|1
1732556540000|2024-11-25 17:42:20|41509.3|41489.3|41504.4|41484.4|41509.3|41489.3|41504.4|41484.4|3
1732556550000|2024-11-25 17:42:30|41506.9|41486.9|41501.9|41481.9|41506.9|41486.9|41501.9|41481.9|6
1732556560000|2024-11-25 17:42:40|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|1
1732556570000|2024-11-25 17:42:50|41506.9|41486.9|41501.9|41481.9|41506.9|41486.9|41501.9|41481.9|4
1732556580000|2024-11-25 17:43:00|41499.5|41479.5|41501.9|41481.9|41501.9|41481.9|41499.5|41479.5|5
1732556590000|2024-11-25 17:43:10|41502|41482|41504.4|41484.4|41504.4|41484.4|41502|41482|5
1732556600000|2024-11-25 17:43:20|41501.9|41481.9|41497|41477|41501.9|41481.9|41497|41477|7
1732556610000|2024-11-25 17:43:30|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|0
1732556620000|2024-11-25 17:43:40|41496.9|41476.9|41499.4|41479.4|41499.4|41479.4|41496.9|41476.9|2
1732556630000|2024-11-25 17:43:50|41504.4|41484.4|41506.9|41486.9|41506.9|41486.9|41504.4|41484.4|6
1732556640000|2024-11-25 17:44:00|41504.4|41484.4|41509.4|41489.4|41509.4|41489.4|41504.4|41484.4|4
1732556650000|2024-11-25 17:44:10|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41501.9|41481.9|11
1732556660000|2024-11-25 17:44:20|41504.5|41484.5|41509.4|41489.4|41509.4|41489.4|41504.5|41484.5|2
1732556670000|2024-11-25 17:44:30|41506.9|41486.9|41509.4|41489.4|41509.5|41489.5|41506.9|41486.9|1
1732556680000|2024-11-25 17:44:40|41511.9|41491.9|41514.4|41494.4|41516.9|41496.9|41511.9|41491.9|1
1732556690000|2024-11-25 17:44:50|41516.9|41496.9|41511.9|41491.9|41516.9|41496.9|41509.4|41489.4|0
1732556700000|2024-11-25 17:45:00|41514.4|41494.4|41514.4|41494.4|41514.4|41494.4|41511.9|41491.9|5
1732556710000|2024-11-25 17:45:10|41511.9|41491.9|41511.9|41491.9|41514.4|41494.4|41511.9|41491.9|6
1732556720000|2024-11-25 17:45:20|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|6
1732556730000|2024-11-25 17:45:30|41506.9|41486.9|41509.4|41489.4|41509.4|41489.4|41506.9|41486.9|2
1732556740000|2024-11-25 17:45:40|41511.9|41491.9|41509.4|41489.4|41511.9|41491.9|41509.4|41489.4|7
1732556750000|2024-11-25 17:45:50|41509.5|41489.5|41509.4|41489.4|41511.9|41491.9|41509.4|41489.4|0
1732556760000|2024-11-25 17:46:00|41511.9|41491.9|41509.4|41489.4|41511.9|41491.9|41509.4|41489.4|7
1732556770000|2024-11-25 17:46:10|41506.9|41486.9|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|1
1732556780000|2024-11-25 17:46:20|||||||||4
1732556790000|2024-11-25 17:46:30|||||||||1
1732556800000|2024-11-25 17:46:40|41504.5|41484.5|41514.4|41494.4|41514.4|41494.4|41504.5|41484.5|55
1732556810000|2024-11-25 17:46:50|41516.8|41496.8|41524.4|41504.4|41524.4|41504.4|41516.8|41496.8|5
1732556820000|2024-11-25 17:47:00|41526.9|41506.9|41531.9|41511.9|41531.9|41511.9|41524.4|41504.4|14
1732556830000|2024-11-25 17:47:10|41534.4|41514.4|41539.5|41519.5|41544.4|41524.4|41534.4|41514.4|11
1732556840000|2024-11-25 17:47:20|41544.4|41524.4|41536.9|41516.9|41544.4|41524.4|41536.9|41516.9|10
1732556850000|2024-11-25 17:47:30|41536.8|41516.8|41534.4|41514.4|41536.8|41516.8|41529.4|41509.4|10
1732556860000|2024-11-25 17:47:40|41536.8|41516.8|41534.4|41514.4|41536.8|41516.8|41534.4|41514.4|44
1732556870000|2024-11-25 17:47:50|||||||||3
1732556880000|2024-11-25 17:48:00|41536.8|41516.8|41539.4|41519.4|41539.4|41519.4|41534.4|41514.4|12
1732556890000|2024-11-25 17:48:10|||||||||5
1732556900000|2024-11-25 17:48:20|41539.3|41519.3|41539.4|41519.4|41539.4|41519.4|41536.9|41516.9|5
1732556910000|2024-11-25 17:48:30|41536.9|41516.9|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|4
1732556920000|2024-11-25 17:48:40|41539.3|41519.3|41539.4|41519.4|41539.4|41519.4|41539.3|41519.3|3
1732556930000|2024-11-25 17:48:50|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|23
1732556940000|2024-11-25 17:49:00|41539.4|41519.4|41541.9|41521.9|41541.9|41521.9|41539.4|41519.4|9
1732556950000|2024-11-25 17:49:10|41541.8|41521.8|41544.4|41524.4|41544.4|41524.4|41541.8|41521.8|7
1732556960000|2024-11-25 17:49:20|41549.3|41529.3|41546.9|41526.9|41549.4|41529.4|41546.9|41526.9|5
1732556970000|2024-11-25 17:49:30|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1732556980000|2024-11-25 17:49:40|41546.9|41526.9|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|7
1732556990000|2024-11-25 17:49:50|41544.3|41524.3|41541.9|41521.9|41544.4|41524.4|41541.9|41521.9|1
1732557000000|2024-11-25 17:50:00|41544.3|41524.3|41546.9|41526.9|41546.9|41526.9|41544.3|41524.3|6
1732557010000|2024-11-25 17:50:10|||||||||2
1732557020000|2024-11-25 17:50:20|41544.4|41524.4|41544.4|41524.4|41546.8|41526.8|41544.4|41524.4|4
1732557030000|2024-11-25 17:50:30|41546.9|41526.9|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|2
1732557040000|2024-11-25 17:50:40|41546.9|41526.9|41549.4|41529.4|41549.4|41529.4|41546.8|41526.8|2
1732557050000|2024-11-25 17:50:50|41554.3|41534.3|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|12
1732557060000|2024-11-25 17:51:00|41554.3|41534.3|41551.9|41531.9|41554.3|41534.3|41551.9|41531.9|10
1732557070000|2024-11-25 17:51:10|41554.4|41534.4|41556.9|41536.9|41556.9|41536.9|41554.4|41534.4|2
1732557080000|2024-11-25 17:51:20|41559.4|41539.4|41566.9|41546.9|41566.9|41546.9|41559.4|41539.4|27
1732557090000|2024-11-25 17:51:30|41569.4|41549.4|41564.4|41544.4|41569.4|41549.4|41564.4|41544.4|15
1732557100000|2024-11-25 17:51:40|||||||||1
1732557110000|2024-11-25 17:51:50|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|0
1732557120000|2024-11-25 17:52:00|41559.4|41539.4|41559.4|41539.4|41566.9|41546.9|41559.4|41539.4|12
1732557130000|2024-11-25 17:52:10|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|41564.4|41544.4|4
1732557140000|2024-11-25 17:52:20|41566.9|41546.9|41564.4|41544.4|41566.9|41546.9|41564.4|41544.4|0
1732557150000|2024-11-25 17:52:30|41566.9|41546.9|41569.4|41549.4|41569.4|41549.4|41566.9|41546.9|6
1732557160000|2024-11-25 17:52:40|41569.5|41549.5|41569.4|41549.4|41574.4|41554.4|41569.4|41549.4|4
1732557170000|2024-11-25 17:52:50|||||||||8
1732557180000|2024-11-25 17:53:00|41566.9|41546.9|41564.4|41544.4|41566.9|41546.9|41564.4|41544.4|2
1732557190000|2024-11-25 17:53:10|41564.3|41544.3|41556.9|41536.9|41564.3|41544.3|41556.9|41536.9|17
1732557200000|2024-11-25 17:53:20|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41556.9|41536.9|8
1732557210000|2024-11-25 17:53:30|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|41561.9|41541.9|3
1732557220000|2024-11-25 17:53:40|41559.4|41539.4|41556.9|41536.9|41559.4|41539.4|41556.9|41536.9|5
1732557230000|2024-11-25 17:53:50|41559.4|41539.4|41556.9|41536.9|41559.4|41539.4|41556.9|41536.9|2
1732557240000|2024-11-25 17:54:00|41554.4|41534.4|41551.9|41531.9|41554.4|41534.4|41551.9|41531.9|2
1732557250000|2024-11-25 17:54:10|41554.4|41534.4|41559.4|41539.4|41559.4|41539.4|41551.9|41531.9|62
1732557260000|2024-11-25 17:54:20|41561.9|41541.9|41564.4|41544.4|41564.4|41544.4|41561.9|41541.9|1
1732557270000|2024-11-25 17:54:30|||||||||1
1732557280000|2024-11-25 17:54:40|||||||||2
1732557290000|2024-11-25 17:54:50|41561.9|41541.9|41561.9|41541.9|41564.4|41544.4|41559.5|41539.5|2
1732557300000|2024-11-25 17:55:00|41559.5|41539.5|41557|41537|41564.5|41544.5|41557|41537|7
1732557310000|2024-11-25 17:55:10|41556.9|41536.9|41549.5|41529.5|41556.9|41536.9|41547|41527|30
1732557320000|2024-11-25 17:55:20|41552|41532|41562|41542|41562|41542|41552|41532|31
1732557330000|2024-11-25 17:55:30|41559.5|41539.5|41562|41542|41562|41542|41559.5|41539.5|0
1732557340000|2024-11-25 17:55:40|41562.1|41542.1|41559.6|41539.6|41564.5|41544.5|41559.6|41539.6|56
1732557350000|2024-11-25 17:55:50|||||||||1
1732557370000|2024-11-25 17:56:10|||||||||2
1732557380000|2024-11-25 17:56:20|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|41557|41537|29
1732557390000|2024-11-25 17:56:30|41557|41537|41559.5|41539.5|41559.5|41539.5|41557|41537|0
1732557400000|2024-11-25 17:56:40|41557|41537|41554.5|41534.5|41557|41537|41554.5|41534.5|2
1732557410000|2024-11-25 17:56:50|41557|41537|41554.5|41534.5|41559.5|41539.5|41554.5|41534.5|7
1732557420000|2024-11-25 17:57:00|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|35
1732557440000|2024-11-25 17:57:20|41559.4|41539.4|41564.4|41544.4|41564.4|41544.4|41559.4|41539.4|61
1732557450000|2024-11-25 17:57:30|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|41564.5|41544.5|5
1732557460000|2024-11-25 17:57:40|41564.6|41544.6|41569.5|41549.5|41569.5|41549.5|41564.6|41544.6|4
1732557470000|2024-11-25 17:57:50|41572|41552|41569.5|41549.5|41572|41552|41569.5|41549.5|7
1732557480000|2024-11-25 17:58:00|41572|41552|41572|41552|41574.5|41554.5|41572|41552|4
1732557490000|2024-11-25 17:58:10|41574.5|41554.5|41579.6|41559.6|41579.6|41559.6|41574.5|41554.5|10
1732557500000|2024-11-25 17:58:20|41582|41562|41582|41562|41584.5|41564.5|41582|41562|16
1732557510000|2024-11-25 17:58:30|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41582|41562|16
1732557520000|2024-11-25 17:58:40|41584.6|41564.6|41582.1|41562.1|41584.6|41564.6|41582.1|41562.1|21
1732557530000|2024-11-25 17:58:50|41579.6|41559.6|41572.1|41552.1|41579.6|41559.6|41569.6|41549.6|16
1732557540000|2024-11-25 17:59:00|41569.6|41549.6|41569.6|41549.6|41569.6|41549.6|41564.6|41544.6|112
1732557550000|2024-11-25 17:59:10|41569.7|41549.7|41574.8|41554.8|41577.3|41557.3|41569.7|41549.7|121
1732557560000|2024-11-25 17:59:20|41574.7|41554.7|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|46
1732557570000|2024-11-25 17:59:30|41574.8|41554.8|41579.7|41559.7|41579.7|41559.7|41574.8|41554.8|51
1732557580000|2024-11-25 17:59:40|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|83
1732557590000|2024-11-25 17:59:50|41579.7|41559.7|41582|41562|41584.6|41564.6|41579.6|41559.6|101
1732557600000|2024-11-25 18:00:00|41579.5|41559.5|41579.6|41559.6|41579.6|41559.6|41579.5|41559.5|29
1732557610000|2024-11-25 18:00:10|41584.6|41564.6|41584.7|41564.7|41589.6|41569.6|41584.6|41564.6|39
1732557620000|2024-11-25 18:00:20|41579.6|41559.6|41572.1|41552.1|41579.6|41559.6|41572.1|41552.1|40
1732557630000|2024-11-25 18:00:30|41574.6|41554.6|41564.7|41544.7|41574.6|41554.6|41564.7|41544.7|17
1732557640000|2024-11-25 18:00:40|41562.2|41542.2|41554.7|41534.7|41562.2|41542.2|41552.2|41532.2|12
1732557650000|2024-11-25 18:00:50|||||||||1
1732557660000|2024-11-25 18:01:00|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|2
1732557670000|2024-11-25 18:01:10|41549.6|41529.6|41554.6|41534.6|41554.6|41534.6|41549.6|41529.6|20
1732557680000|2024-11-25 18:01:20|41554.7|41534.7|41562.1|41542.1|41562.1|41542.1|41554.7|41534.7|15
1732557690000|2024-11-25 18:01:30|41564.6|41544.6|41567.2|41547.2|41567.2|41547.2|41564.6|41544.6|7
1732557700000|2024-11-25 18:01:40|41567.1|41547.1|41564.7|41544.7|41567.1|41547.1|41564.7|41544.7|12
1732557720000|2024-11-25 18:02:00|41567.2|41547.2|41572.1|41552.1|41572.2|41552.2|41567.2|41547.2|9
1732557730000|2024-11-25 18:02:10|41569.7|41549.7|41579.6|41559.6|41579.6|41559.6|41569.7|41549.7|18
1732557740000|2024-11-25 18:02:20|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|21
1732557750000|2024-11-25 18:02:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|16
1732557760000|2024-11-25 18:02:40|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|41584.6|41564.6|53
1732557770000|2024-11-25 18:02:50|41587|41567|41582|41562|41587|41567|41582|41562|4
1732557780000|2024-11-25 18:03:00|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|0
1732557790000|2024-11-25 18:03:10|41582.1|41562.1|41587|41567|41587|41567|41582.1|41562.1|0
1732557800000|2024-11-25 18:03:20|41589.5|41569.5|41589.6|41569.6|41592|41572|41587|41567|7
1732557810000|2024-11-25 18:03:30|41592|41572|41587.1|41567.1|41594.6|41574.6|41587.1|41567.1|12
1732557820000|2024-11-25 18:03:40|41589.6|41569.6|41587.1|41567.1|41592.1|41572.1|41587.1|41567.1|5
1732557830000|2024-11-25 18:03:50|41589.6|41569.6|41584.6|41564.6|41592.1|41572.1|41584.6|41564.6|6
1732557840000|2024-11-25 18:04:00|41582.1|41562.1|41574.6|41554.6|41582.1|41562.1|41574.6|41554.6|0
1732557850000|2024-11-25 18:04:10|41572.1|41552.1|41572.1|41552.1|41574.6|41554.6|41572.1|41552.1|5
1732557860000|2024-11-25 18:04:20|41574.5|41554.5|41574.6|41554.6|41574.6|41554.6|41574.5|41554.5|5
1732557880000|2024-11-25 18:04:40|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|2
1732557890000|2024-11-25 18:04:50|||||||||1
1732557900000|2024-11-25 18:05:00|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|2
1732557910000|2024-11-25 18:05:10|41587.1|41567.1|41584.6|41564.6|41587.1|41567.1|41584.6|41564.6|23
1732557920000|2024-11-25 18:05:20|41587.1|41567.1|41584.6|41564.6|41587.1|41567.1|41584.6|41564.6|6
1732557930000|2024-11-25 18:05:30|41582.1|41562.1|41579.6|41559.6|41584.6|41564.6|41579.6|41559.6|8
1732557950000|2024-11-25 18:05:50|41577.1|41557.1|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|9
1732557960000|2024-11-25 18:06:00|41579.6|41559.6|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|0
1732557970000|2024-11-25 18:06:10|41574.5|41554.5|41567|41547|41574.5|41554.5|41564.6|41544.6|18
1732557980000|2024-11-25 18:06:20|41567.1|41547.1|41567.1|41547.1|41569.5|41549.5|41567|41547|1
1732557990000|2024-11-25 18:06:30|41567|41547|41572.1|41552.1|41572.1|41552.1|41564.5|41544.5|25
1732558000000|2024-11-25 18:06:40|41574.6|41554.6|41579.6|41559.6|41579.6|41559.6|41574.6|41554.6|7
1732558010000|2024-11-25 18:06:50|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|10
1732558020000|2024-11-25 18:07:00|41579.6|41559.6|41579.6|41559.6|41579.7|41559.7|41579.6|41559.6|5
1732558030000|2024-11-25 18:07:10|41579.7|41559.7|41579.6|41559.6|41579.7|41559.7|41579.6|41559.6|0
1732558040000|2024-11-25 18:07:20|41577.1|41557.1|41574.6|41554.6|41582.1|41562.1|41574.6|41554.6|16
1732558050000|2024-11-25 18:07:30|41574.5|41554.5|41574.6|41554.6|41574.6|41554.6|41574.5|41554.5|4
1732558060000|2024-11-25 18:07:40|41574.5|41554.5|41574.6|41554.6|41574.6|41554.6|41572.1|41552.1|5
1732558070000|2024-11-25 18:07:50|41577.1|41557.1|41574.6|41554.6|41579.5|41559.5|41574.6|41554.6|2
1732558080000|2024-11-25 18:08:00|41577|41557|41579.5|41559.5|41579.5|41559.5|41577|41557|3
1732558090000|2024-11-25 18:08:10|41579.6|41559.6|41579.6|41559.6|41584.5|41564.5|41579.6|41559.6|5
1732558100000|2024-11-25 18:08:20|41577.1|41557.1|41569.6|41549.6|41577.1|41557.1|41567|41547|6
1732558110000|2024-11-25 18:08:30|41569.5|41549.5|41569.5|41549.5|41569.6|41549.6|41569.5|41549.5|4
1732558120000|2024-11-25 18:08:40|41567|41547|41572.1|41552.1|41572.1|41552.1|41567|41547|11
1732558130000|2024-11-25 18:08:50|41574.6|41554.6|41569.6|41549.6|41574.6|41554.6|41569.6|41549.6|0
1732558140000|2024-11-25 18:09:00|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|2
1732558150000|2024-11-25 18:09:10|41569.6|41549.6|41574.6|41554.6|41574.6|41554.6|41569.6|41549.6|0
1732558160000|2024-11-25 18:09:20|41569.7|41549.7|41569.6|41549.6|41572.1|41552.1|41569.6|41549.6|4
1732558170000|2024-11-25 18:09:30|41567.1|41547.1|41564.6|41544.6|41567.1|41547.1|41564.6|41544.6|5
1732558180000|2024-11-25 18:09:40|41562.1|41542.1|41559.6|41539.6|41562.1|41542.1|41559.6|41539.6|7
1732558190000|2024-11-25 18:09:50|||||||||2
1732558200000|2024-11-25 18:10:00|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|6
1732558220000|2024-11-25 18:10:20|41559.6|41539.6|41562|41542|41562|41542|41557.1|41537.1|0
1732558230000|2024-11-25 18:10:30|41559.5|41539.5|41564.5|41544.5|41564.5|41544.5|41559.5|41539.5|9
1732558240000|2024-11-25 18:10:40|41567|41547|41564.5|41544.5|41567|41547|41564.5|41544.5|0
1732558250000|2024-11-25 18:10:50|41567.1|41547.1|41569.5|41549.5|41569.5|41549.5|41567|41547|2
1732558260000|2024-11-25 18:11:00|41564.5|41544.5|41564.5|41544.5|41567.1|41547.1|41562.1|41542.1|30
1732558270000|2024-11-25 18:11:10|41562.1|41542.1|41559.6|41539.6|41562.1|41542.1|41559.6|41539.6|13
1732558280000|2024-11-25 18:11:20|41557.1|41537.1|41557.1|41537.1|41559.6|41539.6|41557.1|41537.1|2
1732558290000|2024-11-25 18:11:30|41554.6|41534.6|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|81
1732558310000|2024-11-25 18:11:50|41559.5|41539.5|41557.1|41537.1|41559.6|41539.6|41557.1|41537.1|8
1732558320000|2024-11-25 18:12:00|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|0
1732558330000|2024-11-25 18:12:10|||||||||8
1732558340000|2024-11-25 18:12:20|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41554.6|41534.6|3
1732558350000|2024-11-25 18:12:30|41554.6|41534.6|41554.6|41534.6|41557.1|41537.1|41554.6|41534.6|3
1732558360000|2024-11-25 18:12:40|41557.1|41537.1|41554.6|41534.6|41559.6|41539.6|41554.6|41534.6|0
1732558380000|2024-11-25 18:13:00|41552.1|41532.1|41549.6|41529.6|41554.6|41534.6|41547.1|41527.1|7
1732558400000|2024-11-25 18:13:20|||||||||5
1732558420000|2024-11-25 18:13:40|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|1
1732558430000|2024-11-25 18:13:50|41544.6|41524.6|41539.6|41519.6|41544.6|41524.6|41537.2|41517.2|3
1732558440000|2024-11-25 18:14:00|41542.1|41522.1|41544.6|41524.6|41544.6|41524.6|41542.1|41522.1|0
1732558450000|2024-11-25 18:14:10|41542.1|41522.1|41539.6|41519.6|41542.1|41522.1|41539.6|41519.6|0
1732558460000|2024-11-25 18:14:20|||||||||4
1732558470000|2024-11-25 18:14:30|41534.6|41514.6|41527.1|41507.1|41534.6|41514.6|41524.6|41504.6|48
1732558480000|2024-11-25 18:14:40|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|7
1732558490000|2024-11-25 18:14:50|41532|41512|41534.6|41514.6|41534.6|41514.6|41529.6|41509.6|1
1732558500000|2024-11-25 18:15:00|41532.1|41512.1|41534.6|41514.6|41534.6|41514.6|41532.1|41512.1|7
1732558510000|2024-11-25 18:15:10|41532.1|41512.1|41529.6|41509.6|41532.1|41512.1|41529.6|41509.6|0
1732558520000|2024-11-25 18:15:20|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|4
1732558530000|2024-11-25 18:15:30|||||||||1
1732558540000|2024-11-25 18:15:40|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|6
1732558550000|2024-11-25 18:15:50|41529.6|41509.6|41532.1|41512.1|41534.6|41514.6|41529.6|41509.6|0
1732558560000|2024-11-25 18:16:00|41534.6|41514.6|41529.6|41509.6|41534.6|41514.6|41529.6|41509.6|11
1732558570000|2024-11-25 18:16:10|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|2
1732558580000|2024-11-25 18:16:20|||||||||3
1732558590000|2024-11-25 18:16:30|41527.1|41507.1|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|6
1732558600000|2024-11-25 18:16:40|41524.5|41504.5|41524.5|41504.5|41524.6|41504.6|41522.1|41502.1|2
1732558610000|2024-11-25 18:16:50|41524.6|41504.6|41522|41502|41524.6|41504.6|41522|41502|0
1732558620000|2024-11-25 18:17:00|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41522.1|41502.1|4
1732558630000|2024-11-25 18:17:10|41527|41507|41527|41507|41527.1|41507.1|41524.6|41504.6|7
1732558640000|2024-11-25 18:17:20|41524.6|41504.6|41527|41507|41527|41507|41524.6|41504.6|21
1732558650000|2024-11-25 18:17:30|41524.6|41504.6|41529.5|41509.5|41529.5|41509.5|41524.6|41504.6|2
1732558670000|2024-11-25 18:17:50|41527|41507|41527|41507|41527|41507|41527|41507|5
1732558680000|2024-11-25 18:18:00|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|64
1732558690000|2024-11-25 18:18:10|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|2
1732558710000|2024-11-25 18:18:30|41521.9|41501.9|41517|41497|41521.9|41501.9|41517|41497|4
1732558720000|2024-11-25 18:18:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41517|41497|11
1732558730000|2024-11-25 18:18:50|41517|41497|41517|41497|41517|41497|41517|41497|2
1732558740000|2024-11-25 18:19:00|41514.5|41494.5|41509.5|41489.5|41517|41497|41509.5|41489.5|3
1732558750000|2024-11-25 18:19:10|41502|41482|41502|41482|41504.5|41484.5|41499.5|41479.5|13
1732558760000|2024-11-25 18:19:20|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|5
1732558770000|2024-11-25 18:19:30|41504.6|41484.6|41504.5|41484.5|41504.6|41484.6|41504.5|41484.5|4
1732558780000|2024-11-25 18:19:40|41504.6|41484.6|41504.5|41484.5|41504.6|41484.6|41502|41482|0
1732558790000|2024-11-25 18:19:50|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|41502.1|41482.1|5
1732558800000|2024-11-25 18:20:00|41507|41487|41507|41487|41507|41487|41504.6|41484.6|7
1732558810000|2024-11-25 18:20:10|41504.6|41484.6|41507|41487|41507|41487|41504.6|41484.6|6
1732558830000|2024-11-25 18:20:30|41507.1|41487.1|41509.5|41489.5|41509.5|41489.5|41507.1|41487.1|4
1732558840000|2024-11-25 18:20:40|41509.6|41489.6|41509.6|41489.6|41512|41492|41507.1|41487.1|0
1732558850000|2024-11-25 18:20:50|41512.1|41492.1|41509.6|41489.6|41512.1|41492.1|41509.6|41489.6|2
1732558860000|2024-11-25 18:21:00|41512.1|41492.1|41514.5|41494.5|41514.5|41494.5|41509.6|41489.6|5
1732558870000|2024-11-25 18:21:10|41509.6|41489.6|41509.6|41489.6|41514.6|41494.6|41509.6|41489.6|8
1732558880000|2024-11-25 18:21:20|41507.1|41487.1|41497.1|41477.1|41509.6|41489.6|41497.1|41477.1|6
1732558890000|2024-11-25 18:21:30|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|6
1732558900000|2024-11-25 18:21:40|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41494.6|41474.6|0
1732558910000|2024-11-25 18:21:50|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|0
1732558920000|2024-11-25 18:22:00|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|1
1732558930000|2024-11-25 18:22:10|41499.5|41479.5|41499.6|41479.6|41499.6|41479.6|41494.6|41474.6|6
1732558950000|2024-11-25 18:22:30|41494.6|41474.6|41487.1|41467.1|41494.6|41474.6|41487.1|41467.1|7
1732558960000|2024-11-25 18:22:40|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41484.6|41464.6|0
1732558970000|2024-11-25 18:22:50|41487.1|41467.1|41484.6|41464.6|41487.1|41467.1|41484.6|41464.6|0
1732558980000|2024-11-25 18:23:00|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|0
1732558990000|2024-11-25 18:23:10|41489.6|41469.6|41484.6|41464.6|41489.6|41469.6|41484.6|41464.6|1
1732559000000|2024-11-25 18:23:20|||||||||1
1732559010000|2024-11-25 18:23:30|41489.5|41469.5|41484.6|41464.6|41489.5|41469.5|41484.6|41464.6|9
1732559020000|2024-11-25 18:23:40|41487.1|41467.1|41489.5|41469.5|41489.5|41469.5|41487|41467|0
1732559030000|2024-11-25 18:23:50|41487.1|41467.1|41484.6|41464.6|41489.5|41469.5|41484.6|41464.6|0
1732559040000|2024-11-25 18:24:00|41489.5|41469.5|41494.6|41474.6|41497.1|41477.1|41484.6|41464.6|18
1732559050000|2024-11-25 18:24:10|41494.7|41474.7|41497.2|41477.2|41497.2|41477.2|41494.7|41474.7|0
1732559060000|2024-11-25 18:24:20|41497.1|41477.1|41497.2|41477.2|41497.2|41477.2|41497.1|41477.1|5
1732559070000|2024-11-25 18:24:30|41497.1|41477.1|41497.2|41477.2|41497.2|41477.2|41497.1|41477.1|0
1732559080000|2024-11-25 18:24:40|41497.1|41477.1|41499.7|41479.7|41499.7|41479.7|41497.1|41477.1|0
1732559090000|2024-11-25 18:24:50|41502.2|41482.2|41504.7|41484.7|41504.7|41484.7|41502.2|41482.2|2
1732559100000|2024-11-25 18:25:00|41509.6|41489.6|41524.6|41504.6|41524.6|41504.6|41509.6|41489.6|1
1732559110000|2024-11-25 18:25:10|41522.1|41502.1|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|8
1732559120000|2024-11-25 18:25:20|41524.6|41504.6|41519.6|41499.6|41524.6|41504.6|41519.6|41499.6|1
1732559140000|2024-11-25 18:25:40|41517.1|41497.1|41514.6|41494.6|41517.1|41497.1|41514.6|41494.6|0
1732559150000|2024-11-25 18:25:50|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41514.6|41494.6|0
1732559160000|2024-11-25 18:26:00|41517.1|41497.1|41527.1|41507.1|41527.1|41507.1|41517.1|41497.1|7
1732559170000|2024-11-25 18:26:10|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|1
1732559190000|2024-11-25 18:26:30|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|0
1732559200000|2024-11-25 18:26:40|41537.1|41517.1|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|1
1732559210000|2024-11-25 18:26:50|41534.5|41514.5|41542.1|41522.1|41542.1|41522.1|41534.5|41514.5|5
1732559230000|2024-11-25 18:27:10|41544.6|41524.6|41549.7|41529.7|41549.7|41529.7|41544.6|41524.6|17
1732559240000|2024-11-25 18:27:20|41552.1|41532.1|41554.7|41534.7|41554.7|41534.7|41549.7|41529.7|6
1732559250000|2024-11-25 18:27:30|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|41557.1|41537.1|5
1732559260000|2024-11-25 18:27:40|41554.7|41534.7|41559.6|41539.6|41559.6|41539.6|41554.7|41534.7|1
1732559270000|2024-11-25 18:27:50|41559.7|41539.7|41552.2|41532.2|41559.7|41539.7|41552.2|41532.2|12
1732559280000|2024-11-25 18:28:00|41554.7|41534.7|41559.7|41539.7|41559.7|41539.7|41552.2|41532.2|7
1732559290000|2024-11-25 18:28:10|41557.2|41537.2|41562.2|41542.2|41562.2|41542.2|41557.2|41537.2|1
1732559300000|2024-11-25 18:28:20|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|13
1732559310000|2024-11-25 18:28:30|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|2
1732559320000|2024-11-25 18:28:40|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|2
1732559330000|2024-11-25 18:28:50|41559.7|41539.7|41557.4|41537.4|41562.3|41542.3|41557.4|41537.4|40
1732559340000|2024-11-25 18:29:00|41559.8|41539.8|41554.8|41534.8|41559.8|41539.8|41554.8|41534.8|15
1732559350000|2024-11-25 18:29:10|41554.9|41534.9|41559.9|41539.9|41559.9|41539.9|41554.9|41534.9|19
1732559380000|2024-11-25 18:29:40|||||||||1
1732559390000|2024-11-25 18:29:50|||||||||1
1732559400000|2024-11-25 18:30:00|41557.4|41537.4|41559.9|41539.9|41559.9|41539.9|41557.4|41537.4|4
1732559410000|2024-11-25 18:30:10|41557.4|41537.4|41559.8|41539.8|41559.8|41539.8|41557.3|41537.3|9
1732559420000|2024-11-25 18:30:20|||||||||4
1732559450000|2024-11-25 18:30:50|||||||||1
1732559460000|2024-11-25 18:31:00|41562.3|41542.3|41559.8|41539.8|41562.3|41542.3|41559.8|41539.8|6
1732559470000|2024-11-25 18:31:10|||||||||2
1732559480000|2024-11-25 18:31:20|41562.3|41542.3|41559.8|41539.8|41562.3|41542.3|41559.8|41539.8|5
1732559490000|2024-11-25 18:31:30|41564.8|41544.8|41559.8|41539.8|41564.8|41544.8|41559.8|41539.8|1
1732559510000|2024-11-25 18:31:50|41559.7|41539.7|41562.3|41542.3|41562.3|41542.3|41552.3|41532.3|47
1732559520000|2024-11-25 18:32:00|41564.8|41544.8|41559.8|41539.8|41564.8|41544.8|41559.8|41539.8|8
1732559560000|2024-11-25 18:32:40|41559.9|41539.9|41562.3|41542.3|41562.3|41542.3|41559.9|41539.9|4
1732559570000|2024-11-25 18:32:50|41564.8|41544.8|41559.8|41539.8|41564.8|41544.8|41559.8|41539.8|7
1732559580000|2024-11-25 18:33:00|41559.9|41539.9|41562.3|41542.3|41562.3|41542.3|41559.8|41539.8|1
1732559590000|2024-11-25 18:33:10|41559.8|41539.8|41564.8|41544.8|41564.8|41544.8|41559.8|41539.8|4
1732559600000|2024-11-25 18:33:20|41559.8|41539.8|41564.8|41544.8|41564.8|41544.8|41559.8|41539.8|1
1732559610000|2024-11-25 18:33:30|||||||||6
1732559620000|2024-11-25 18:33:40|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41567.2|41547.2|35
1732559630000|2024-11-25 18:33:50|||||||||3
1732559650000|2024-11-25 18:34:10|||||||||3
1732559660000|2024-11-25 18:34:20|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|0
1732559670000|2024-11-25 18:34:30|41572.2|41552.2|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|1
1732559680000|2024-11-25 18:34:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|0
1732559690000|2024-11-25 18:34:50|41569.7|41549.7|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|3
1732559700000|2024-11-25 18:35:00|41567.2|41547.2|41564.8|41544.8|41567.2|41547.2|41564.7|41544.7|3
1732559710000|2024-11-25 18:35:10|41564.7|41544.7|41564.8|41544.8|41564.8|41544.8|41564.7|41544.7|3
1732559720000|2024-11-25 18:35:20|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|1
1732559740000|2024-11-25 18:35:40|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.7|41549.7|1
1732559750000|2024-11-25 18:35:50|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41569.7|41549.7|19
1732559760000|2024-11-25 18:36:00|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|3
1732559770000|2024-11-25 18:36:10|||||||||1
1732559790000|2024-11-25 18:36:30|||||||||4
1732559800000|2024-11-25 18:36:40|41577.2|41557.2|41579.7|41559.7|41579.7|41559.7|41577.2|41557.2|4
1732559810000|2024-11-25 18:36:50|41582.2|41562.2|41584.7|41564.7|41587.2|41567.2|41582.2|41562.2|12
1732559820000|2024-11-25 18:37:00|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|2
1732559830000|2024-11-25 18:37:10|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|3
1732559840000|2024-11-25 18:37:20|41587.1|41567.1|41584.7|41564.7|41587.1|41567.1|41584.7|41564.7|2
1732559850000|2024-11-25 18:37:30|41584.6|41564.6|41587.1|41567.1|41587.1|41567.1|41584.6|41564.6|2
1732559860000|2024-11-25 18:37:40|41587.2|41567.2|41587.2|41567.2|41589.6|41569.6|41587.1|41567.1|2
1732559870000|2024-11-25 18:37:50|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|0
1732559880000|2024-11-25 18:38:00|41589.6|41569.6|41594.6|41574.6|41594.6|41574.6|41589.6|41569.6|24
1732559890000|2024-11-25 18:38:10|41592.1|41572.1|41594.6|41574.6|41594.6|41574.6|41589.7|41569.7|29
1732559900000|2024-11-25 18:38:20|41592.1|41572.1|41594.6|41574.6|41594.6|41574.6|41592.1|41572.1|8
1732559910000|2024-11-25 18:38:30|41589.6|41569.6|41587.1|41567.1|41592.1|41572.1|41587.1|41567.1|7
1732559920000|2024-11-25 18:38:40|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|0
1732559930000|2024-11-25 18:38:50|41587.1|41567.1|41589.6|41569.6|41589.6|41569.6|41587.1|41567.1|5
1732559940000|2024-11-25 18:39:00|41587.1|41567.1|41584.7|41564.7|41589.6|41569.6|41584.7|41564.7|7
1732559950000|2024-11-25 18:39:10|41587.1|41567.1|41587.2|41567.2|41587.2|41567.2|41587.1|41567.1|4
1732559960000|2024-11-25 18:39:20|41589.7|41569.7|41584.7|41564.7|41589.7|41569.7|41584.7|41564.7|9
1732559980000|2024-11-25 18:39:40|41582.2|41562.2|41579.6|41559.6|41582.2|41562.2|41579.6|41559.6|1
1732559990000|2024-11-25 18:39:50|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|1
1732560000000|2024-11-25 18:40:00|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|41577.2|41557.2|6
1732560020000|2024-11-25 18:40:20|||||||||1
1732560040000|2024-11-25 18:40:40|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|0
1732560050000|2024-11-25 18:40:50|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|1
1732560060000|2024-11-25 18:41:00|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.6|41554.6|2
1732560070000|2024-11-25 18:41:10|41574.6|41554.6|41572.2|41552.2|41574.6|41554.6|41572.2|41552.2|0
1732560080000|2024-11-25 18:41:20|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|0
1732560090000|2024-11-25 18:41:30|||||||||2
1732560100000|2024-11-25 18:41:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|3
1732560120000|2024-11-25 18:42:00|||||||||1
1732560130000|2024-11-25 18:42:10|41574.6|41554.6|41574.6|41554.6|41574.7|41554.7|41574.6|41554.6|14
1732560150000|2024-11-25 18:42:30|41577.1|41557.1|41574.6|41554.6|41577.1|41557.1|41574.6|41554.6|1
1732560160000|2024-11-25 18:42:40|41572.1|41552.1|41572.1|41552.1|41572.1|41552.1|41569.6|41549.6|1
1732560170000|2024-11-25 18:42:50|41574.6|41554.6|41577.1|41557.1|41577.1|41557.1|41574.6|41554.6|3
1732560180000|2024-11-25 18:43:00|41574.7|41554.7|41574.7|41554.7|41577.1|41557.1|41574.7|41554.7|7
1732560190000|2024-11-25 18:43:10|||||||||2
1732560200000|2024-11-25 18:43:20|41574.6|41554.6|41572.2|41552.2|41574.6|41554.6|41572.2|41552.2|0
1732560210000|2024-11-25 18:43:30|41574.6|41554.6|41574.6|41554.6|41574.6|41554.6|41572.2|41552.2|0
1732560220000|2024-11-25 18:43:40|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|0
1732560230000|2024-11-25 18:43:50|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|41574.7|41554.7|5
1732560240000|2024-11-25 18:44:00|41574.6|41554.6|41574.7|41554.7|41574.7|41554.7|41572.2|41552.2|3
1732560260000|2024-11-25 18:44:20|41574.6|41554.6|41572.2|41552.2|41574.7|41554.7|41572.2|41552.2|5
1732560270000|2024-11-25 18:44:30|41569.7|41549.7|41574.7|41554.7|41574.7|41554.7|41569.7|41549.7|3
1732560280000|2024-11-25 18:44:40|41572.2|41552.2|41574.7|41554.7|41574.7|41554.7|41572.2|41552.2|0
1732560290000|2024-11-25 18:44:50|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|41572.2|41552.2|1
1732560300000|2024-11-25 18:45:00|41574.7|41554.7|41572.2|41552.2|41574.7|41554.7|41569.7|41549.7|0
1732560310000|2024-11-25 18:45:10|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|1
1732560320000|2024-11-25 18:45:20|41572.2|41552.2|41569.7|41549.7|41572.2|41552.2|41569.7|41549.7|4
1732560330000|2024-11-25 18:45:30|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|5
1732560340000|2024-11-25 18:45:40|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|2
1732560350000|2024-11-25 18:45:50|41564.7|41544.7|41562.2|41542.2|41564.7|41544.7|41562.2|41542.2|0
1732560360000|2024-11-25 18:46:00|41559.7|41539.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|0
1732560370000|2024-11-25 18:46:10|||||||||1
1732560380000|2024-11-25 18:46:20|41562.2|41542.2|41564.7|41544.7|41564.7|41544.7|41562.2|41542.2|4
1732560390000|2024-11-25 18:46:30|41562.2|41542.2|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|0
1732560400000|2024-11-25 18:46:40|41562.2|41542.2|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|0
1732560410000|2024-11-25 18:46:50|41562.2|41542.2|41567.2|41547.2|41567.2|41547.2|41562.2|41542.2|1
1732560420000|2024-11-25 18:47:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|12
1732560430000|2024-11-25 18:47:10|41562.2|41542.2|41559.7|41539.7|41564.7|41544.7|41559.7|41539.7|0
1732560440000|2024-11-25 18:47:20|41559.8|41539.8|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|6
1732560450000|2024-11-25 18:47:30|||||||||2
1732560480000|2024-11-25 18:48:00|41567.2|41547.2|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|0
1732560490000|2024-11-25 18:48:10|||||||||1
1732560500000|2024-11-25 18:48:20|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|3
1732560520000|2024-11-25 18:48:40|41559.7|41539.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|9
1732560530000|2024-11-25 18:48:50|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|0
1732560540000|2024-11-25 18:49:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|1
1732560550000|2024-11-25 18:49:10|41562.2|41542.2|41564.7|41544.7|41564.7|41544.7|41562.2|41542.2|5
1732560560000|2024-11-25 18:49:20|41564.6|41544.6|41559.7|41539.7|41564.6|41544.6|41559.7|41539.7|1
1732560570000|2024-11-25 18:49:30|41557.2|41537.2|41554.7|41534.7|41557.2|41537.2|41554.7|41534.7|1
1732560580000|2024-11-25 18:49:40|41552.2|41532.2|41549.7|41529.7|41552.2|41532.2|41544.7|41524.7|1
1732560600000|2024-11-25 18:50:00|||||||||2
1732560620000|2024-11-25 18:50:20|41552.2|41532.2|41554.7|41534.7|41554.7|41534.7|41552.2|41532.2|0
1732560630000|2024-11-25 18:50:30|41559.7|41539.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|2
1732560640000|2024-11-25 18:50:40|41567.2|41547.2|41569.6|41549.6|41569.6|41549.6|41567.2|41547.2|2
1732560650000|2024-11-25 18:50:50|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|41569.7|41549.7|0
1732560660000|2024-11-25 18:51:00|41574.7|41554.7|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|2
1732560670000|2024-11-25 18:51:10|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|1
1732560680000|2024-11-25 18:51:20|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|3
1732560690000|2024-11-25 18:51:30|41584.7|41564.7|41589.7|41569.7|41589.7|41569.7|41584.7|41564.7|5
1732560700000|2024-11-25 18:51:40|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41587.2|41567.2|3
1732560710000|2024-11-25 18:51:50|41587.2|41567.2|41587.2|41567.2|41589.7|41569.7|41584.7|41564.7|5
1732560720000|2024-11-25 18:52:00|41584.7|41564.7|41584.7|41564.7|41587.2|41567.2|41584.7|41564.7|0
1732560730000|2024-11-25 18:52:10|41587.2|41567.2|41584.7|41564.7|41587.2|41567.2|41584.7|41564.7|4
1732560740000|2024-11-25 18:52:20|||||||||7
1732560750000|2024-11-25 18:52:30|41587.2|41567.2|41584.7|41564.7|41587.2|41567.2|41584.7|41564.7|0
1732560760000|2024-11-25 18:52:40|41587.2|41567.2|41582.2|41562.2|41587.2|41567.2|41582.2|41562.2|3
1732560770000|2024-11-25 18:52:50|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|1
1732560780000|2024-11-25 18:53:00|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|1
1732560790000|2024-11-25 18:53:10|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|3
1732560810000|2024-11-25 18:53:30|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|41592.1|41572.1|3
1732560820000|2024-11-25 18:53:40|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|3
1732560830000|2024-11-25 18:53:50|41592.2|41572.2|41592.2|41572.2|41594.7|41574.7|41592.2|41572.2|8
1732560840000|2024-11-25 18:54:00|41589.7|41569.7|41592.2|41572.2|41592.2|41572.2|41589.7|41569.7|0
1732560850000|2024-11-25 18:54:10|41589.7|41569.7|41594.7|41574.7|41594.7|41574.7|41589.7|41569.7|6
1732560860000|2024-11-25 18:54:20|41599.7|41579.7|41594.7|41574.7|41599.7|41579.7|41594.7|41574.7|21
1732560870000|2024-11-25 18:54:30|41597.2|41577.2|41599.7|41579.7|41599.7|41579.7|41597.2|41577.2|7
1732560880000|2024-11-25 18:54:40|41597.2|41577.2|41594.7|41574.7|41599.7|41579.7|41594.7|41574.7|2
1732560890000|2024-11-25 18:54:50|41599.6|41579.6|41594.7|41574.7|41599.7|41579.7|41594.7|41574.7|0
1732560900000|2024-11-25 18:55:00|41597.2|41577.2|41592.2|41572.2|41599.7|41579.7|41592.2|41572.2|5
1732560910000|2024-11-25 18:55:10|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|0
1732560950000|2024-11-25 18:55:50|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41589.7|41569.7|6
1732561000000|2024-11-25 18:56:40|41594.7|41574.7|41597.2|41577.2|41597.2|41577.2|41594.7|41574.7|3
1732561010000|2024-11-25 18:56:50|41599.7|41579.7|41597.2|41577.2|41599.7|41579.7|41594.7|41574.7|5
1732561020000|2024-11-25 18:57:00|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|41594.7|41574.7|3
1732561030000|2024-11-25 18:57:10|||||||||2
1732561040000|2024-11-25 18:57:20|41602.2|41582.2|41599.7|41579.7|41602.2|41582.2|41599.7|41579.7|1
1732561050000|2024-11-25 18:57:30|41602.2|41582.2|41607.2|41587.2|41607.2|41587.2|41602.2|41582.2|2
1732561060000|2024-11-25 18:57:40|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|4
1732561070000|2024-11-25 18:57:50|41607.2|41587.2|41609.7|41589.7|41609.7|41589.7|41607.2|41587.2|55
1732561080000|2024-11-25 18:58:00|41609.8|41589.8|41609.7|41589.7|41609.8|41589.8|41609.7|41589.7|38
1732561090000|2024-11-25 18:58:10|||||||||1
1732561100000|2024-11-25 18:58:20|41609.8|41589.8|41612.2|41592.2|41612.2|41592.2|41609.7|41589.7|0
1732561110000|2024-11-25 18:58:30|41614.7|41594.7|41609.7|41589.7|41614.7|41594.7|41609.7|41589.7|1
1732561120000|2024-11-25 18:58:40|41609.8|41589.8|41609.7|41589.7|41609.8|41589.8|41609.7|41589.7|1
1732561130000|2024-11-25 18:58:50|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|41607.2|41587.2|5
1732561140000|2024-11-25 18:59:00|||||||||1
1732561150000|2024-11-25 18:59:10|41607.3|41587.3|41607.3|41587.3|41609.7|41589.7|41607.3|41587.3|4
1732561160000|2024-11-25 18:59:20|41609.7|41589.7|41604.8|41584.8|41609.8|41589.8|41604.8|41584.8|1
1732561170000|2024-11-25 18:59:30|41607.2|41587.2|41607.3|41587.3|41607.3|41587.3|41607.2|41587.2|1
1732561180000|2024-11-25 18:59:40|41607.2|41587.2|41607.3|41587.3|41607.3|41587.3|41607.2|41587.2|0
1732561190000|2024-11-25 18:59:50|41607.2|41587.2|41602.3|41582.3|41607.2|41587.2|41602.3|41582.3|2
1732561200000|2024-11-25 19:00:00|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|2
1732561220000|2024-11-25 19:00:20|41602.3|41582.3|41602.2|41582.2|41602.3|41582.3|41599.7|41579.7|46
1732561230000|2024-11-25 19:00:30|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|41604.7|41584.7|7
1732561240000|2024-11-25 19:00:40|41604.8|41584.8|41607.3|41587.3|41607.3|41587.3|41604.8|41584.8|1
1732561250000|2024-11-25 19:00:50|41609.7|41589.7|41609.8|41589.8|41609.8|41589.8|41609.7|41589.7|2
1732561270000|2024-11-25 19:01:10|41612.2|41592.2|41612.2|41592.2|41612.2|41592.2|41612.2|41592.2|0
1732561280000|2024-11-25 19:01:20|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|41614.7|41594.7|19
1732561300000|2024-11-25 19:01:40|||||||||7
1732561310000|2024-11-25 19:01:50|||||||||4
1732561320000|2024-11-25 19:02:00|||||||||11
1732561330000|2024-11-25 19:02:10|41617.2|41597.2|41617.2|41597.2|41617.2|41597.2|41614.7|41594.7|1
1732561350000|2024-11-25 19:02:30|41614.8|41594.8|41614.8|41594.8|41617.2|41597.2|41614.8|41594.8|0
1732561360000|2024-11-25 19:02:40|41617.2|41597.2|41614.7|41594.7|41617.2|41597.2|41614.7|41594.7|4
1732561370000|2024-11-25 19:02:50|41614.8|41594.8|41614.7|41594.7|41614.8|41594.8|41614.7|41594.7|3
1732561380000|2024-11-25 19:03:00|41614.8|41594.8|41614.7|41594.7|41614.8|41594.8|41614.7|41594.7|2
1732561390000|2024-11-25 19:03:10|41612.2|41592.2|41604.8|41584.8|41612.2|41592.2|41604.8|41584.8|1
1732561430000|2024-11-25 19:03:50|||||||||5
1732561440000|2024-11-25 19:04:00|41609.8|41589.8|41609.8|41589.8|41612.2|41592.2|41609.8|41589.8|5
1732561450000|2024-11-25 19:04:10|41612.3|41592.3|41609.8|41589.8|41612.3|41592.3|41609.8|41589.8|0
1732561460000|2024-11-25 19:04:20|||||||||1
1732561470000|2024-11-25 19:04:30|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|41609.7|41589.7|0
1732561480000|2024-11-25 19:04:40|41609.8|41589.8|41607.3|41587.3|41609.8|41589.8|41607.3|41587.3|4
1732561490000|2024-11-25 19:04:50|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|41604.8|41584.8|0
1732561510000|2024-11-25 19:05:10|41602.3|41582.3|41594.8|41574.8|41602.3|41582.3|41594.8|41574.8|6
1732561520000|2024-11-25 19:05:20|41592.4|41572.4|41589.8|41569.8|41592.4|41572.4|41589.8|41569.8|6
1732561530000|2024-11-25 19:05:30|41592.3|41572.3|41597.3|41577.3|41599.8|41579.8|41592.3|41572.3|8
1732561540000|2024-11-25 19:05:40|41602.3|41582.3|41604.8|41584.8|41604.8|41584.8|41602.3|41582.3|3
1732561550000|2024-11-25 19:05:50|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|41602.3|41582.3|0
1732561560000|2024-11-25 19:06:00|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|3
1732561570000|2024-11-25 19:06:10|41597.3|41577.3|41594.8|41574.8|41597.3|41577.3|41594.8|41574.8|0
1732561580000|2024-11-25 19:06:20|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|41592.4|41572.4|0
1732561590000|2024-11-25 19:06:30|41594.8|41574.8|41594.8|41574.8|41597.3|41577.3|41594.8|41574.8|6
1732561600000|2024-11-25 19:06:40|41597.3|41577.3|41597.3|41577.3|41597.3|41577.3|41597.3|41577.3|20
1732561610000|2024-11-25 19:06:50|41599.7|41579.7|41599.7|41579.7|41599.7|41579.7|41597.3|41577.3|0
1732561620000|2024-11-25 19:07:00|41597.3|41577.3|41594.8|41574.8|41597.3|41577.3|41594.8|41574.8|6
1732561630000|2024-11-25 19:07:10|||||||||1
1732561640000|2024-11-25 19:07:20|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|41594.7|41574.7|22
1732561650000|2024-11-25 19:07:30|41592.3|41572.3|41592.3|41572.3|41594.7|41574.7|41592.3|41572.3|6
1732561660000|2024-11-25 19:07:40|||||||||3
1732561670000|2024-11-25 19:07:50|41594.7|41574.7|41592.3|41572.3|41594.7|41574.7|41592.3|41572.3|0
1732561680000|2024-11-25 19:08:00|41592.2|41572.2|41589.8|41569.8|41592.2|41572.2|41589.8|41569.8|4
1732561690000|2024-11-25 19:08:10|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|41587.3|41567.3|0
1732561700000|2024-11-25 19:08:20|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|5
1732561720000|2024-11-25 19:08:40|||||||||2
1732561730000|2024-11-25 19:08:50|41592.3|41572.3|41594.7|41574.7|41594.7|41574.7|41592.3|41572.3|4
1732561740000|2024-11-25 19:09:00|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.7|41574.7|1
1732561760000|2024-11-25 19:09:20|41597.2|41577.2|41594.8|41574.8|41597.3|41577.3|41594.8|41574.8|0
1732561770000|2024-11-25 19:09:30|41594.7|41574.7|41599.9|41579.9|41599.9|41579.9|41594.7|41574.7|15
1732561780000|2024-11-25 19:09:40|41602.3|41582.3|41612.3|41592.3|41612.3|41592.3|41602.3|41582.3|9
1732561790000|2024-11-25 19:09:50|41609.8|41589.8|41614.8|41594.8|41614.8|41594.8|41609.8|41589.8|0
1732561800000|2024-11-25 19:10:00|||||||||1
1732561810000|2024-11-25 19:10:10|||||||||2
1732561820000|2024-11-25 19:10:20|41617.3|41597.3|41619.8|41599.8|41619.8|41599.8|41617.3|41597.3|6
1732561830000|2024-11-25 19:10:30|41624.8|41604.8|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|2
1732561840000|2024-11-25 19:10:40|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|4
1732561850000|2024-11-25 19:10:50|41632.3|41612.3|41629.8|41609.8|41632.3|41612.3|41629.8|41609.8|4
1732561870000|2024-11-25 19:11:10|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|0
1732561890000|2024-11-25 19:11:30|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|18
1732561900000|2024-11-25 19:11:40|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|1
1732561910000|2024-11-25 19:11:50|41627.3|41607.3|41627.3|41607.3|41629.8|41609.8|41627.3|41607.3|0
1732561920000|2024-11-25 19:12:00|41627.4|41607.4|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|1
1732561930000|2024-11-25 19:12:10|41627.4|41607.4|41624.9|41604.9|41627.4|41607.4|41624.9|41604.9|4
1732561940000|2024-11-25 19:12:20|41624.8|41604.8|41624.8|41604.8|41624.9|41604.9|41624.8|41604.8|0
1732561950000|2024-11-25 19:12:30|41622.4|41602.4|41624.9|41604.9|41627.3|41607.3|41622.4|41602.4|0
1732561970000|2024-11-25 19:12:50|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|1
1732561980000|2024-11-25 19:13:00|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41624.9|41604.9|39
1732561990000|2024-11-25 19:13:10|41624.9|41604.9|41624.8|41604.8|41624.9|41604.9|41624.8|41604.8|5
1732562010000|2024-11-25 19:13:30|||||||||1
1732562020000|2024-11-25 19:13:40|||||||||1
1732562040000|2024-11-25 19:14:00|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|0
1732562050000|2024-11-25 19:14:10|||||||||4
1732562080000|2024-11-25 19:14:40|41624.8|41604.8|41622.4|41602.4|41624.8|41604.8|41622.4|41602.4|35
1732562090000|2024-11-25 19:14:50|41619.9|41599.9|41619.8|41599.8|41619.9|41599.9|41619.8|41599.8|7
1732562100000|2024-11-25 19:15:00|41622.3|41602.3|41619.8|41599.8|41622.3|41602.3|41619.8|41599.8|2
1732562110000|2024-11-25 19:15:10|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|4
1732562140000|2024-11-25 19:15:40|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|4
1732562150000|2024-11-25 19:15:50|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|0
1732562160000|2024-11-25 19:16:00|41624.8|41604.8|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|0
1732562170000|2024-11-25 19:16:10|||||||||1
1732562180000|2024-11-25 19:16:20|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|0
1732562190000|2024-11-25 19:16:30|41622.3|41602.3|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|2
1732562200000|2024-11-25 19:16:40|41624.8|41604.8|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|1
1732562210000|2024-11-25 19:16:50|41627.2|41607.2|41622.3|41602.3|41627.2|41607.2|41622.3|41602.3|15
1732562220000|2024-11-25 19:17:00|41619.8|41599.8|41617.3|41597.3|41619.8|41599.8|41617.3|41597.3|0
1732562230000|2024-11-25 19:17:10|41612.4|41592.4|41609.9|41589.9|41612.4|41592.4|41609.9|41589.9|2
1732562250000|2024-11-25 19:17:30|41612.4|41592.4|41609.9|41589.9|41612.4|41592.4|41609.9|41589.9|0
1732562260000|2024-11-25 19:17:40|41612.4|41592.4|41614.9|41594.9|41614.9|41594.9|41612.4|41592.4|3
1732562280000|2024-11-25 19:18:00|||||||||1
1732562290000|2024-11-25 19:18:10|41617.4|41597.4|41619.8|41599.8|41619.8|41599.8|41617.4|41597.4|82
1732562300000|2024-11-25 19:18:20|41619.9|41599.9|41619.8|41599.8|41619.9|41599.9|41619.8|41599.8|0
1732562310000|2024-11-25 19:18:30|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|41619.8|41599.8|1
1732562320000|2024-11-25 19:18:40|||||||||2
1732562340000|2024-11-25 19:19:00|41622.3|41602.3|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|0
1732562360000|2024-11-25 19:19:20|41627.3|41607.3|41624.8|41604.8|41627.3|41607.3|41624.8|41604.8|5
1732562380000|2024-11-25 19:19:40|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41624.8|41604.8|1
1732562400000|2024-11-25 19:20:00|||||||||2
1732562410000|2024-11-25 19:20:10|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|1
1732562420000|2024-11-25 19:20:20|41624.9|41604.9|41627.4|41607.4|41627.4|41607.4|41624.9|41604.9|7
1732562430000|2024-11-25 19:20:30|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|0
1732562440000|2024-11-25 19:20:40|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|41627.4|41607.4|1
1732562450000|2024-11-25 19:20:50|41624.9|41604.9|41627.4|41607.4|41627.4|41607.4|41624.9|41604.9|3
1732562460000|2024-11-25 19:21:00|41624.9|41604.9|41627.4|41607.4|41627.4|41607.4|41624.9|41604.9|0
1732562470000|2024-11-25 19:21:10|41624.9|41604.9|41627.4|41607.4|41627.4|41607.4|41624.9|41604.9|4
1732562480000|2024-11-25 19:21:20|41629.9|41609.9|41627.4|41607.4|41629.9|41609.9|41627.4|41607.4|0
1732562490000|2024-11-25 19:21:30|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|41624.9|41604.9|1
1732562500000|2024-11-25 19:21:40|||||||||4
1732562510000|2024-11-25 19:21:50|||||||||1
1732562520000|2024-11-25 19:22:00|41624.8|41604.8|41624.9|41604.9|41624.9|41604.9|41624.8|41604.8|0
1732562530000|2024-11-25 19:22:10|41627.4|41607.4|41624.9|41604.9|41627.4|41607.4|41624.9|41604.9|5
1732562540000|2024-11-25 19:22:20|41627.4|41607.4|41622.4|41602.4|41627.4|41607.4|41622.4|41602.4|6
1732562550000|2024-11-25 19:22:30|41620|41600|41620|41600|41620|41600|41620|41600|0
1732562560000|2024-11-25 19:22:40|41622.4|41602.4|41624.9|41604.9|41624.9|41604.9|41622.4|41602.4|0
1732562570000|2024-11-25 19:22:50|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|1
1732562580000|2024-11-25 19:23:00|41624.9|41604.9|41617.4|41597.4|41624.9|41604.9|41617.4|41597.4|3
1732562590000|2024-11-25 19:23:10|41619.9|41599.9|41619.9|41599.9|41622.4|41602.4|41617.4|41597.4|2
1732562600000|2024-11-25 19:23:20|41622.4|41602.4|41619.9|41599.9|41622.4|41602.4|41619.9|41599.9|3
1732562620000|2024-11-25 19:23:40|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|41622.4|41602.4|1
1732562650000|2024-11-25 19:24:10|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|41619.9|41599.9|0
1732562660000|2024-11-25 19:24:20|||||||||2
1732562670000|2024-11-25 19:24:30|41620|41600|41624.9|41604.9|41624.9|41604.9|41620|41600|0
1732562680000|2024-11-25 19:24:40|||||||||1
1732562690000|2024-11-25 19:24:50|||||||||2
1732562700000|2024-11-25 19:25:00|41627.4|41607.4|41624.9|41604.9|41627.4|41607.4|41624.9|41604.9|7
1732562710000|2024-11-25 19:25:10|41627.4|41607.4|41629.9|41609.9|41629.9|41609.9|41627.4|41607.4|1
1732562720000|2024-11-25 19:25:20|41629.8|41609.8|41629.8|41609.8|41629.9|41609.9|41627.4|41607.4|1
1732562730000|2024-11-25 19:25:30|41624.9|41604.9|41627.4|41607.4|41627.4|41607.4|41624.9|41604.9|1
1732562740000|2024-11-25 19:25:40|41629.9|41609.9|41627.4|41607.4|41629.9|41609.9|41627.4|41607.4|0
1732562750000|2024-11-25 19:25:50|41629.9|41609.9|41642.3|41622.3|41642.3|41622.3|41629.9|41609.9|30
1732562760000|2024-11-25 19:26:00|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|0
1732562780000|2024-11-25 19:26:20|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|3
1732562790000|2024-11-25 19:26:30|41642.3|41622.3|41642.3|41622.3|41642.4|41622.4|41642.3|41622.3|0
1732562800000|2024-11-25 19:26:40|41642.4|41622.4|41642.4|41622.4|41642.4|41622.4|41642.3|41622.3|0
1732562820000|2024-11-25 19:27:00|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|0
1732562830000|2024-11-25 19:27:10|||||||||1
1732562840000|2024-11-25 19:27:20|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.3|41627.3|2
1732562860000|2024-11-25 19:27:40|41649.9|41629.9|41652.4|41632.4|41652.4|41632.4|41649.9|41629.9|8
1732562880000|2024-11-25 19:28:00|41652.3|41632.3|41649.9|41629.9|41652.3|41632.3|41649.8|41629.8|2
1732562890000|2024-11-25 19:28:10|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|0
1732562900000|2024-11-25 19:28:20|||||||||1
1732562910000|2024-11-25 19:28:30|41654.8|41634.8|41654.9|41634.9|41654.9|41634.9|41654.8|41634.8|7
1732562930000|2024-11-25 19:28:50|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|6
1732562940000|2024-11-25 19:29:00|||||||||2
1732562960000|2024-11-25 19:29:20|||||||||1
1732562990000|2024-11-25 19:29:50|||||||||2
1732563010000|2024-11-25 19:30:10|41654.9|41634.9|41652.4|41632.4|41654.9|41634.9|41652.4|41632.4|2
1732563020000|2024-11-25 19:30:20|41649.9|41629.9|41647.3|41627.3|41649.9|41629.9|41647.3|41627.3|1
1732563030000|2024-11-25 19:30:30|||||||||3
1732563040000|2024-11-25 19:30:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|1
1732563060000|2024-11-25 19:31:00|41642.4|41622.4|41647.4|41627.4|41647.4|41627.4|41642.4|41622.4|4
1732563070000|2024-11-25 19:31:10|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|0
1732563080000|2024-11-25 19:31:20|41652.4|41632.4|41654.8|41634.8|41654.8|41634.8|41652.4|41632.4|0
1732563090000|2024-11-25 19:31:30|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|3
1732563100000|2024-11-25 19:31:40|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1732563110000|2024-11-25 19:31:50|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|0
1732563120000|2024-11-25 19:32:00|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|41657.4|41637.4|0
1732563130000|2024-11-25 19:32:10|||||||||5
1732563140000|2024-11-25 19:32:20|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|1
1732563150000|2024-11-25 19:32:30|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41659.9|41639.9|0
1732563170000|2024-11-25 19:32:50|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|1
1732563180000|2024-11-25 19:33:00|41662.4|41642.4|41664.9|41644.9|41664.9|41644.9|41659.9|41639.9|3
1732563190000|2024-11-25 19:33:10|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|5
1732563200000|2024-11-25 19:33:20|||||||||5
1732563210000|2024-11-25 19:33:30|||||||||3
1732563220000|2024-11-25 19:33:40|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|3
1732563230000|2024-11-25 19:33:50|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|2
1732563250000|2024-11-25 19:34:10|||||||||4
1732563310000|2024-11-25 19:35:10|||||||||3
1732563320000|2024-11-25 19:35:20|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|41659.9|41639.9|2
1732563330000|2024-11-25 19:35:30|||||||||1
1732563340000|2024-11-25 19:35:40|41657.4|41637.4|41654.8|41634.8|41657.4|41637.4|41654.8|41634.8|2
1732563360000|2024-11-25 19:36:00|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|2
1732563370000|2024-11-25 19:36:10|41649.9|41629.9|41649.9|41629.9|41652.4|41632.4|41649.9|41629.9|3
1732563380000|2024-11-25 19:36:20|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|0
1732563390000|2024-11-25 19:36:30|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|0
1732563400000|2024-11-25 19:36:40|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|41647.4|41627.4|1
1732563410000|2024-11-25 19:36:50|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|2
1732563420000|2024-11-25 19:37:00|41644.9|41624.9|41644.9|41624.9|41644.9|41624.9|41644.9|41624.9|3
1732563430000|2024-11-25 19:37:10|41647.4|41627.4|41647.4|41627.4|41649.9|41629.9|41647.4|41627.4|16
1732563440000|2024-11-25 19:37:20|41649.9|41629.9|41647.4|41627.4|41649.9|41629.9|41644.9|41624.9|2
1732563450000|2024-11-25 19:37:30|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|41649.9|41629.9|4
1732563460000|2024-11-25 19:37:40|||||||||4
1732563480000|2024-11-25 19:38:00|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|41652.4|41632.4|1
1732563510000|2024-11-25 19:38:30|41652.5|41632.5|41652.4|41632.4|41652.5|41632.5|41652.4|41632.4|1
1732563530000|2024-11-25 19:38:50|41652.5|41632.5|41652.4|41632.4|41654.9|41634.9|41649.9|41629.9|0
1732563540000|2024-11-25 19:39:00|41652.5|41632.5|41654.9|41634.9|41654.9|41634.9|41652.4|41632.4|0
1732563550000|2024-11-25 19:39:10|41652.4|41632.4|41649.9|41629.9|41652.4|41632.4|41649.9|41629.9|0
1732563560000|2024-11-25 19:39:20|41652.4|41632.4|41654.9|41634.9|41654.9|41634.9|41649.9|41629.9|2
1732563570000|2024-11-25 19:39:30|41649.9|41629.9|41652.4|41632.4|41652.4|41632.4|41649.9|41629.9|0
1732563590000|2024-11-25 19:39:50|41654.9|41634.9|41652.4|41632.4|41654.9|41634.9|41652.4|41632.4|0
1732563600000|2024-11-25 19:40:00|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|41654.9|41634.9|5
1732563630000|2024-11-25 19:40:30|||||||||5
1732563640000|2024-11-25 19:40:40|41655|41635|41654.9|41634.9|41655|41635|41654.9|41634.9|1
1732563650000|2024-11-25 19:40:50|41657.4|41637.4|41659.9|41639.9|41659.9|41639.9|41657.4|41637.4|0
1732563660000|2024-11-25 19:41:00|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|41662.4|41642.4|4
1732563670000|2024-11-25 19:41:10|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1732563680000|2024-11-25 19:41:20|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|0
1732563720000|2024-11-25 19:42:00|41667.4|41647.4|41669.9|41649.9|41669.9|41649.9|41664.9|41644.9|3
1732563740000|2024-11-25 19:42:20|||||||||3
1732563770000|2024-11-25 19:42:50|41670|41650|41669.9|41649.9|41670|41650|41669.9|41649.9|1
1732563780000|2024-11-25 19:43:00|41670|41650|41670|41650|41670|41650|41670|41650|4
1732563790000|2024-11-25 19:43:10|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|41669.9|41649.9|0
1732563810000|2024-11-25 19:43:30|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|1
1732563850000|2024-11-25 19:44:10|41665|41645|41670|41650|41670|41650|41665|41645|4
1732563860000|2024-11-25 19:44:20|||||||||2
1732563880000|2024-11-25 19:44:40|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.4|41652.4|1
1732563890000|2024-11-25 19:44:50|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|41674.9|41654.9|1
1732563900000|2024-11-25 19:45:00|||||||||3
1732563910000|2024-11-25 19:45:10|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|41672.4|41652.4|1
1732563920000|2024-11-25 19:45:20|41669.9|41649.9|41667.4|41647.4|41669.9|41649.9|41667.4|41647.4|1
1732563940000|2024-11-25 19:45:40|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1732563950000|2024-11-25 19:45:50|41662.5|41642.5|41662.5|41642.5|41664.9|41644.9|41662.5|41642.5|4
1732563960000|2024-11-25 19:46:00|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|0
1732563970000|2024-11-25 19:46:10|41665|41645|41664.9|41644.9|41665|41645|41664.9|41644.9|0
1732563980000|2024-11-25 19:46:20|41662.5|41642.5|41665|41645|41665|41645|41662.5|41642.5|2
1732564000000|2024-11-25 19:46:40|41662.5|41642.5|41664.9|41644.9|41665|41645|41662.5|41642.5|0
1732564010000|2024-11-25 19:46:50|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|0
1732564020000|2024-11-25 19:47:00|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41662.5|41642.5|0
1732564030000|2024-11-25 19:47:10|41665|41645|41662.5|41642.5|41665|41645|41662.5|41642.5|3
1732564060000|2024-11-25 19:47:40|41660|41640|41660|41640|41660|41640|41660|41640|0
1732564070000|2024-11-25 19:47:50|41664.9|41644.9|41662.4|41642.4|41664.9|41644.9|41660|41640|0
1732564080000|2024-11-25 19:48:00|41662.5|41642.5|41660|41640|41662.5|41642.5|41659.9|41639.9|23
1732564090000|2024-11-25 19:48:10|41659.9|41639.9|41659.9|41639.9|41660|41640|41657.5|41637.5|0
1732564100000|2024-11-25 19:48:20|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|0
1732564120000|2024-11-25 19:48:40|41657.4|41637.4|41657.5|41637.5|41657.5|41637.5|41657.4|41637.4|0
1732564150000|2024-11-25 19:49:10|||||||||4
1732564180000|2024-11-25 19:49:40|||||||||6
1732564200000|2024-11-25 19:50:00|41660|41640|41655|41635|41660|41640|41655|41635|1
1732564210000|2024-11-25 19:50:10|41657.5|41637.5|41660|41640|41660|41640|41657.5|41637.5|0
1732564220000|2024-11-25 19:50:20|||||||||1
1732564230000|2024-11-25 19:50:30|||||||||1
1732564240000|2024-11-25 19:50:40|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|6
1732564250000|2024-11-25 19:50:50|||||||||3
1732564280000|2024-11-25 19:51:20|||||||||1
1732564310000|2024-11-25 19:51:50|||||||||4
1732564350000|2024-11-25 19:52:30|41665|41645|41667.4|41647.4|41667.4|41647.4|41665|41645|0
1732564360000|2024-11-25 19:52:40|41665|41645|41665|41645|41665|41645|41665|41645|0
1732564370000|2024-11-25 19:52:50|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|0
1732564390000|2024-11-25 19:53:10|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|1
1732564420000|2024-11-25 19:53:40|||||||||1
1732564430000|2024-11-25 19:53:50|41670|41650|41670|41650|41670|41650|41670|41650|0
1732564440000|2024-11-25 19:54:00|41667.5|41647.5|41670|41650|41670|41650|41667.5|41647.5|0
1732564450000|2024-11-25 19:54:10|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.4|41652.4|2
1732564460000|2024-11-25 19:54:20|41674.9|41654.9|41675|41655|41675|41655|41674.9|41654.9|2
1732564470000|2024-11-25 19:54:30|||||||||4
1732564500000|2024-11-25 19:55:00|41672.5|41652.5|41675|41655|41675|41655|41672.5|41652.5|8
1732564510000|2024-11-25 19:55:10|||||||||1
1732564530000|2024-11-25 19:55:30|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41675|41655|0
1732564540000|2024-11-25 19:55:40|41675|41655|41675|41655|41675|41655|41675|41655|4
1732564550000|2024-11-25 19:55:50|41674.9|41654.9|41674.9|41654.9|41675|41655|41674.9|41654.9|0
1732564560000|2024-11-25 19:56:00|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|0
1732564570000|2024-11-25 19:56:10|41674.9|41654.9|41672.5|41652.5|41674.9|41654.9|41672.5|41652.5|0
1732564580000|2024-11-25 19:56:20|41670|41650|41667.5|41647.5|41670|41650|41667.5|41647.5|1
1732564620000|2024-11-25 19:57:00|||||||||5
1732564630000|2024-11-25 19:57:10|41665|41645|41667.5|41647.5|41667.5|41647.5|41665|41645|0
1732564640000|2024-11-25 19:57:20|41665|41645|41667.4|41647.4|41667.4|41647.4|41665|41645|0
1732564650000|2024-11-25 19:57:30|41665|41645|41667.5|41647.5|41667.5|41647.5|41665|41645|2
1732564670000|2024-11-25 19:57:50|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|2
1732564680000|2024-11-25 19:58:00|||||||||4
1732564690000|2024-11-25 19:58:10|41670|41650|41670|41650|41670|41650|41670|41650|0
1732564700000|2024-11-25 19:58:20|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|0
1732564710000|2024-11-25 19:58:30|||||||||1
1732564720000|2024-11-25 19:58:40|41675|41655|41675|41655|41675|41655|41675|41655|0
1732564730000|2024-11-25 19:58:50|||||||||2
1732564740000|2024-11-25 19:59:00|41677.5|41657.5|41675|41655|41677.5|41657.5|41675|41655|3
1732564750000|2024-11-25 19:59:10|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41675|41655|0
1732564760000|2024-11-25 19:59:20|||||||||1
1732564790000|2024-11-25 19:59:50|41680|41660|41680|41660|41680|41660|41680|41660|16
1732564800000|2024-11-25 20:00:00|||||||||4
1732564810000|2024-11-25 20:00:10|||||||||1
1732564820000|2024-11-25 20:00:20|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|1
1732564830000|2024-11-25 20:00:30|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|0
1732564840000|2024-11-25 20:00:40|41675|41655|41672.5|41652.5|41675|41655|41672.5|41652.5|7
1732564850000|2024-11-25 20:00:50|41670.1|41650.1|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|16
1732564860000|2024-11-25 20:01:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1732564870000|2024-11-25 20:01:10|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|41677.5|41657.5|0
1732564880000|2024-11-25 20:01:20|41675.1|41655.1|41677.5|41657.5|41677.5|41657.5|41675.1|41655.1|0
1732564890000|2024-11-25 20:01:30|41675.1|41655.1|41677.5|41657.5|41677.5|41657.5|41675.1|41655.1|0
1732564900000|2024-11-25 20:01:40|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1732564910000|2024-11-25 20:01:50|||||||||4
1732564940000|2024-11-25 20:02:20|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|3
1732564950000|2024-11-25 20:02:30|41670.1|41650.1|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|0
1732564960000|2024-11-25 20:02:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1732564970000|2024-11-25 20:02:50|||||||||1
1732564980000|2024-11-25 20:03:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1732564990000|2024-11-25 20:03:10|||||||||3
1732565000000|2024-11-25 20:03:20|41665.1|41645.1|41662.6|41642.6|41665.1|41645.1|41662.6|41642.6|1
1732565010000|2024-11-25 20:03:30|41660.1|41640.1|41657.6|41637.6|41662.6|41642.6|41657.6|41637.6|0
1732565020000|2024-11-25 20:03:40|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|1
1732565030000|2024-11-25 20:03:50|41657.6|41637.6|41660.1|41640.1|41660.1|41640.1|41657.6|41637.6|3
1732565040000|2024-11-25 20:04:00|41655.1|41635.1|41655.1|41635.1|41657.6|41637.6|41655.1|41635.1|0
1732565050000|2024-11-25 20:04:10|||||||||4
1732565060000|2024-11-25 20:04:20|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|0
1732565090000|2024-11-25 20:04:50|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|3
1732565100000|2024-11-25 20:05:00|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|0
1732565110000|2024-11-25 20:05:10|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|4
1732565120000|2024-11-25 20:05:20|41652.6|41632.6|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|0
1732565130000|2024-11-25 20:05:30|||||||||1
1732565140000|2024-11-25 20:05:40|41652.6|41632.6|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|0
1732565160000|2024-11-25 20:06:00|41652.6|41632.6|41650.1|41630.1|41652.6|41632.6|41650.1|41630.1|1
1732565170000|2024-11-25 20:06:10|||||||||4
1732565180000|2024-11-25 20:06:20|41652.6|41632.6|41655|41635|41655|41635|41652.6|41632.6|0
1732565200000|2024-11-25 20:06:40|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|0
1732565210000|2024-11-25 20:06:50|41652.6|41632.6|41655|41635|41655|41635|41652.6|41632.6|0
1732565220000|2024-11-25 20:07:00|41652.6|41632.6|41655|41635|41655|41635|41652.6|41632.6|0
1732565240000|2024-11-25 20:07:20|41652.6|41632.6|41655|41635|41655|41635|41652.6|41632.6|0
1732565250000|2024-11-25 20:07:30|||||||||4
1732565270000|2024-11-25 20:07:50|||||||||2
1732565280000|2024-11-25 20:08:00|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|14
1732565290000|2024-11-25 20:08:10|41657.6|41637.6|41655.1|41635.1|41657.6|41637.6|41655.1|41635.1|1
1732565300000|2024-11-25 20:08:20|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|0
1732565310000|2024-11-25 20:08:30|||||||||1
1732565340000|2024-11-25 20:09:00|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|1
1732565360000|2024-11-25 20:09:20|41660.1|41640.1|41660.1|41640.1|41662.6|41642.6|41660.1|41640.1|0
1732565370000|2024-11-25 20:09:30|||||||||4
1732565380000|2024-11-25 20:09:40|41662.6|41642.6|41660.1|41640.1|41662.6|41642.6|41660.1|41640.1|0
1732565390000|2024-11-25 20:09:50|41662.6|41642.6|41660.1|41640.1|41662.6|41642.6|41660.1|41640.1|0
1732565410000|2024-11-25 20:10:10|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|1
1732565440000|2024-11-25 20:10:40|41660.1|41640.1|41662.6|41642.6|41662.6|41642.6|41660.1|41640.1|1
1732565450000|2024-11-25 20:10:50|||||||||2
1732565490000|2024-11-25 20:11:30|41662.7|41642.7|41665.1|41645.1|41665.1|41645.1|41662.7|41642.7|9
1732565510000|2024-11-25 20:11:50|41662.7|41642.7|41665.1|41645.1|41665.1|41645.1|41662.7|41642.7|0
1732565520000|2024-11-25 20:12:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1732565530000|2024-11-25 20:12:10|41670.1|41650.1|41667.6|41647.6|41670.1|41650.1|41667.6|41647.6|0
1732565540000|2024-11-25 20:12:20|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1732565550000|2024-11-25 20:12:30|41667.6|41647.6|41667.6|41647.6|41670.1|41650.1|41667.6|41647.6|1
1732565560000|2024-11-25 20:12:40|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|3
1732565580000|2024-11-25 20:13:00|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|7
1732565600000|2024-11-25 20:13:20|||||||||1
1732565620000|2024-11-25 20:13:40|||||||||3
1732565640000|2024-11-25 20:14:00|41662.6|41642.6|41662.6|41642.6|41665.1|41645.1|41662.6|41642.6|0
1732565650000|2024-11-25 20:14:10|41665.1|41645.1|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|1
1732565680000|2024-11-25 20:14:40|||||||||4
1732565690000|2024-11-25 20:14:50|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|1
1732565720000|2024-11-25 20:15:20|||||||||4
1732565740000|2024-11-25 20:15:40|41667.6|41647.6|41670|41650|41670.1|41650.1|41667.6|41647.6|0
1732565760000|2024-11-25 20:16:00|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670|41650|4
1732565780000|2024-11-25 20:16:20|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|2
1732565790000|2024-11-25 20:16:30|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1732565800000|2024-11-25 20:16:40|||||||||3
1732565810000|2024-11-25 20:16:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|1
1732565820000|2024-11-25 20:17:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1732565830000|2024-11-25 20:17:10|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1732565840000|2024-11-25 20:17:20|41665.2|41645.2|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|7
1732565860000|2024-11-25 20:17:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|3
1732565880000|2024-11-25 20:18:00|||||||||1
1732565890000|2024-11-25 20:18:10|41665|41645|41665|41645|41665.1|41645.1|41665|41645|0
1732565900000|2024-11-25 20:18:20|41665.1|41645.1|41665|41645|41665.1|41645.1|41665|41645|0
1732565910000|2024-11-25 20:18:30|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1732565920000|2024-11-25 20:18:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|4
1732565940000|2024-11-25 20:19:00|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665|41645|1
1732565950000|2024-11-25 20:19:10|41665|41645|41665.1|41645.1|41665.1|41645.1|41665|41645|0
1732565960000|2024-11-25 20:19:20|41665|41645|41662.6|41642.6|41665|41645|41662.6|41642.6|0
1732565970000|2024-11-25 20:19:30|||||||||3
1732565980000|2024-11-25 20:19:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|7
1732565990000|2024-11-25 20:19:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1732566000000|2024-11-25 20:20:00|41665.1|41645.1|41660.1|41640.1|41665.1|41645.1|41660.1|41640.1|0
1732566020000|2024-11-25 20:20:20|||||||||6
1732566040000|2024-11-25 20:20:40|||||||||4
1732566050000|2024-11-25 20:20:50|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|3
1732566090000|2024-11-25 20:21:30|||||||||2
1732566100000|2024-11-25 20:21:40|||||||||1
1732566110000|2024-11-25 20:21:50|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|0
1732566120000|2024-11-25 20:22:00|41670|41650|41670|41650|41670|41650|41670|41650|0
1732566130000|2024-11-25 20:22:10|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|11
1732566150000|2024-11-25 20:22:30|41675.1|41655.1|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|3
1732566180000|2024-11-25 20:23:00|41667.6|41647.6|41667.6|41647.6|41670.1|41650.1|41667.6|41647.6|0
1732566210000|2024-11-25 20:23:30|||||||||4
1732566230000|2024-11-25 20:23:50|||||||||2
1732566240000|2024-11-25 20:24:00|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1732566270000|2024-11-25 20:24:30|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|3
1732566310000|2024-11-25 20:25:10|41660.1|41640.1|41662.6|41642.6|41662.6|41642.6|41660.1|41640.1|5
1732566330000|2024-11-25 20:25:30|||||||||2
1732566370000|2024-11-25 20:26:10|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|4
1732566400000|2024-11-25 20:26:40|||||||||1
1732566410000|2024-11-25 20:26:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|3
1732566420000|2024-11-25 20:27:00|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|5
1732566440000|2024-11-25 20:27:20|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1732566450000|2024-11-25 20:27:30|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1732566460000|2024-11-25 20:27:40|41665.1|41645.1|41665.1|41645.1|41665.2|41645.2|41665.1|41645.1|2
1732566470000|2024-11-25 20:27:50|41665.2|41645.2|41662.6|41642.6|41665.2|41645.2|41662.6|41642.6|7
1732566480000|2024-11-25 20:28:00|41662.7|41642.7|41657.7|41637.7|41662.7|41642.7|41657.7|41637.7|2
1732566500000|2024-11-25 20:28:20|41655.2|41635.2|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|1
1732566510000|2024-11-25 20:28:30|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|0
1732566550000|2024-11-25 20:29:10|41652.6|41632.6|41655.2|41635.2|41655.2|41635.2|41652.6|41632.6|11
1732566560000|2024-11-25 20:29:20|41657.7|41637.7|41660.2|41640.2|41660.2|41640.2|41657.7|41637.7|0
1732566570000|2024-11-25 20:29:30|41660.1|41640.1|41660.2|41640.2|41660.2|41640.2|41660.1|41640.1|0
1732566580000|2024-11-25 20:29:40|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|2
1732566600000|2024-11-25 20:30:00|||||||||14
1732566620000|2024-11-25 20:30:20|||||||||4
1732566630000|2024-11-25 20:30:30|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|1
1732566640000|2024-11-25 20:30:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|0
1732566650000|2024-11-25 20:30:50|41672.6|41652.6|41675.2|41655.2|41675.2|41655.2|41672.6|41652.6|3
1732566660000|2024-11-25 20:31:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|6
1732566690000|2024-11-25 20:31:30|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|0
1732566700000|2024-11-25 20:31:40|41672.7|41652.7|41672.6|41652.6|41672.7|41652.7|41672.6|41652.6|3
1732566710000|2024-11-25 20:31:50|41672.7|41652.7|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1732566720000|2024-11-25 20:32:00|41672.6|41652.6|41672.7|41652.7|41672.7|41652.7|41672.6|41652.6|0
1732566730000|2024-11-25 20:32:10|41672.6|41652.6|41672.7|41652.7|41672.7|41652.7|41672.6|41652.6|0
1732566750000|2024-11-25 20:32:30|41672.6|41652.6|41672.6|41652.6|41675.1|41655.1|41670.2|41650.2|3
1732566760000|2024-11-25 20:32:40|41672.7|41652.7|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|3
1732566790000|2024-11-25 20:33:10|||||||||1
1732566800000|2024-11-25 20:33:20|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|7
1732566820000|2024-11-25 20:33:40|||||||||1
1732566840000|2024-11-25 20:34:00|||||||||10
1732566860000|2024-11-25 20:34:20|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670|41650|493
1732566870000|2024-11-25 20:34:30|||||||||105
1732566880000|2024-11-25 20:34:40|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|13
1732566900000|2024-11-25 20:35:00|41675|41655|41672.6|41652.6|41677.5|41657.5|41672.6|41652.6|78
1732566910000|2024-11-25 20:35:10|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732566920000|2024-11-25 20:35:20|41672.6|41652.6|41672.7|41652.7|41672.7|41652.7|41672.6|41652.6|0
1732566930000|2024-11-25 20:35:30|41672.6|41652.6|41672.7|41652.7|41672.7|41652.7|41672.6|41652.6|3
1732566940000|2024-11-25 20:35:40|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|0
1732566950000|2024-11-25 20:35:50|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732566960000|2024-11-25 20:36:00|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|1
1732566970000|2024-11-25 20:36:10|||||||||1
1732566980000|2024-11-25 20:36:20|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|1
1732567000000|2024-11-25 20:36:40|||||||||5
1732567010000|2024-11-25 20:36:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|40
1732567040000|2024-11-25 20:37:20|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|23
1732567100000|2024-11-25 20:38:20|||||||||1
1732567110000|2024-11-25 20:38:30|41672.7|41652.7|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1732567120000|2024-11-25 20:38:40|41672.7|41652.7|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|0
1732567130000|2024-11-25 20:38:50|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1732567140000|2024-11-25 20:39:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|1
1732567150000|2024-11-25 20:39:10|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|2
1732567160000|2024-11-25 20:39:20|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732567170000|2024-11-25 20:39:30|41670.3|41650.3|41670.2|41650.2|41672.7|41652.7|41670.2|41650.2|1
1732567180000|2024-11-25 20:39:40|41670.3|41650.3|41670.2|41650.2|41670.3|41650.3|41670.2|41650.2|0
1732567190000|2024-11-25 20:39:50|41670.3|41650.3|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|7
1732567200000|2024-11-25 20:40:00|41670.2|41650.2|41670.2|41650.2|41670.3|41650.3|41670.2|41650.2|3
1732567240000|2024-11-25 20:40:40|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|13
1732567250000|2024-11-25 20:40:50|41670.3|41650.3|41670.3|41650.3|41672.7|41652.7|41670.3|41650.3|0
1732567260000|2024-11-25 20:41:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732567270000|2024-11-25 20:41:10|41672.8|41652.8|41670.3|41650.3|41672.8|41652.8|41670.3|41650.3|2
1732567280000|2024-11-25 20:41:20|41672.8|41652.8|41672.7|41652.7|41672.8|41652.8|41672.7|41652.7|1
1732567290000|2024-11-25 20:41:30|41670.3|41650.3|41672.7|41652.7|41672.7|41652.7|41670.3|41650.3|0
1732567300000|2024-11-25 20:41:40|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|0
1732567310000|2024-11-25 20:41:50|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|7
1732567320000|2024-11-25 20:42:00|41675.3|41655.3|41675.2|41655.2|41675.3|41655.3|41675.2|41655.2|3
1732567330000|2024-11-25 20:42:10|41675.3|41655.3|41675.2|41655.2|41675.3|41655.3|41675.2|41655.2|1
1732567340000|2024-11-25 20:42:20|41675.3|41655.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|12
1732567350000|2024-11-25 20:42:30|41675.3|41655.3|41675.2|41655.2|41675.3|41655.3|41675.2|41655.2|14
1732567360000|2024-11-25 20:42:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1732567380000|2024-11-25 20:43:00|||||||||1
1732567410000|2024-11-25 20:43:30|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|1
1732567420000|2024-11-25 20:43:40|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1732567430000|2024-11-25 20:43:50|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|3
1732567440000|2024-11-25 20:44:00|41680.2|41660.2|41675.2|41655.2|41680.2|41660.2|41675.2|41655.2|0
1732567480000|2024-11-25 20:44:40|||||||||7
1732567490000|2024-11-25 20:44:50|||||||||2
1732567500000|2024-11-25 20:45:00|||||||||1
1732567530000|2024-11-25 20:45:30|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|3
1732567540000|2024-11-25 20:45:40|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|0
1732567550000|2024-11-25 20:45:50|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|0
1732567560000|2024-11-25 20:46:00|||||||||3
1732567570000|2024-11-25 20:46:10|||||||||4
1732567580000|2024-11-25 20:46:20|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|3
1732567590000|2024-11-25 20:46:30|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|27
1732567610000|2024-11-25 20:46:50|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|2
1732567630000|2024-11-25 20:47:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|0
1732567640000|2024-11-25 20:47:20|||||||||2
1732567650000|2024-11-25 20:47:30|||||||||1
1732567660000|2024-11-25 20:47:40|||||||||2
1732567670000|2024-11-25 20:47:50|||||||||1
1732567680000|2024-11-25 20:48:00|41692.7|41672.7|41695.2|41675.2|41695.2|41675.2|41690.2|41670.2|0
1732567690000|2024-11-25 20:48:10|||||||||1
1732567700000|2024-11-25 20:48:20|||||||||8
1732567710000|2024-11-25 20:48:30|41692.7|41672.7|41690.2|41670.2|41692.7|41672.7|41690.2|41670.2|0
1732567720000|2024-11-25 20:48:40|||||||||3
1732567730000|2024-11-25 20:48:50|||||||||6
1732567740000|2024-11-25 20:49:00|||||||||1
1732567760000|2024-11-25 20:49:20|41687.7|41667.7|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|1
1732567770000|2024-11-25 20:49:30|||||||||2
1732567780000|2024-11-25 20:49:40|||||||||4
1732567800000|2024-11-25 20:50:00|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41677.7|41657.7|2
1732567840000|2024-11-25 20:50:40|||||||||3
1732567850000|2024-11-25 20:50:50|||||||||2
1732567890000|2024-11-25 20:51:30|||||||||1
1732567900000|2024-11-25 20:51:40|||||||||16
1732567920000|2024-11-25 20:52:00|41680.1|41660.1|41680.2|41660.2|41680.2|41660.2|41680.1|41660.1|0
1732567940000|2024-11-25 20:52:20|41680.1|41660.1|41680.1|41660.1|41680.2|41660.2|41680.1|41660.1|0
1732567950000|2024-11-25 20:52:30|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.1|41660.1|4
1732567960000|2024-11-25 20:52:40|||||||||2
1732567990000|2024-11-25 20:53:10|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|2
1732568000000|2024-11-25 20:53:20|41682.6|41662.6|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|6
1732568030000|2024-11-25 20:53:50|41682.6|41662.6|41682.6|41662.6|41682.7|41662.7|41680.2|41660.2|4
1732568040000|2024-11-25 20:54:00|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.1|41660.1|0
1732568050000|2024-11-25 20:54:10|41682.6|41662.6|41680.2|41660.2|41685.1|41665.1|41680.1|41660.1|2
1732568060000|2024-11-25 20:54:20|41680.1|41660.1|41680.1|41660.1|41680.2|41660.2|41680.1|41660.1|0
1732568070000|2024-11-25 20:54:30|41680.2|41660.2|41682.6|41662.6|41685.1|41665.1|41680.1|41660.1|0
1732568080000|2024-11-25 20:54:40|41682.7|41662.7|41682.6|41662.6|41682.7|41662.7|41682.6|41662.6|5
1732568090000|2024-11-25 20:54:50|41682.7|41662.7|41682.6|41662.6|41685.1|41665.1|41682.6|41662.6|1
1732568100000|2024-11-25 20:55:00|41682.7|41662.7|41680.1|41660.1|41682.7|41662.7|41680.1|41660.1|0
1732568110000|2024-11-25 20:55:10|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|2
1732568120000|2024-11-25 20:55:20|41677.7|41657.7|41680.2|41660.2|41680.2|41660.2|41677.7|41657.7|0
1732568130000|2024-11-25 20:55:30|41677.7|41657.7|41680.2|41660.2|41680.2|41660.2|41677.7|41657.7|0
1732568150000|2024-11-25 20:55:50|||||||||1
1732568160000|2024-11-25 20:56:00|||||||||5
1732568200000|2024-11-25 20:56:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|25
1732568210000|2024-11-25 20:56:50|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|0
1732568230000|2024-11-25 20:57:10|||||||||6
1732568240000|2024-11-25 20:57:20|||||||||1
1732568260000|2024-11-25 20:57:40|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1732568270000|2024-11-25 20:57:50|||||||||1
1732568280000|2024-11-25 20:58:00|||||||||5
1732568290000|2024-11-25 20:58:10|||||||||12
1732568300000|2024-11-25 20:58:20|||||||||3
1732568320000|2024-11-25 20:58:40|||||||||8
1732568330000|2024-11-25 20:58:50|41680.3|41660.3|41677.8|41657.8|41682.8|41662.8|41677.8|41657.8|0
1732568340000|2024-11-25 20:59:00|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|1
1732568360000|2024-11-25 20:59:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|8
1732568370000|2024-11-25 20:59:30|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|0
1732568380000|2024-11-25 20:59:40|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|41670.2|41650.2|1
1732568390000|2024-11-25 20:59:50|41667.7|41647.7|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1732568400000|2024-11-25 21:00:00|41667.8|41647.8|41670.2|41650.2|41670.2|41650.2|41665.3|41645.3|25
1732568420000|2024-11-25 21:00:20|41667.7|41647.7|41670.2|41650.2|41670.2|41650.2|41667.7|41647.7|1
1732568430000|2024-11-25 21:00:30|||||||||4
1732568460000|2024-11-25 21:01:00|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|0
1732568470000|2024-11-25 21:01:10|41665.3|41645.3|41665.2|41645.2|41665.3|41645.3|41665.2|41645.2|8
1732568480000|2024-11-25 21:01:20|41662.7|41642.7|41657.7|41637.7|41662.7|41642.7|41657.7|41637.7|7
1732568490000|2024-11-25 21:01:30|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|9
1732568500000|2024-11-25 21:01:40|41652.7|41632.7|41650.2|41630.2|41652.7|41632.7|41647.8|41627.8|2
1732568510000|2024-11-25 21:01:50|||||||||4
1732568530000|2024-11-25 21:02:10|41652.7|41632.7|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|7
1732568540000|2024-11-25 21:02:20|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1732568550000|2024-11-25 21:02:30|||||||||4
1732568570000|2024-11-25 21:02:50|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|10
1732568580000|2024-11-25 21:03:00|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|2
1732568600000|2024-11-25 21:03:20|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|19
1732568610000|2024-11-25 21:03:30|41662.7|41642.7|41667.7|41647.7|41667.7|41647.7|41662.7|41642.7|16
1732568620000|2024-11-25 21:03:40|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1732568630000|2024-11-25 21:03:50|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|3
1732568640000|2024-11-25 21:04:00|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|12
1732568690000|2024-11-25 21:04:50|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|3
1732568700000|2024-11-25 21:05:00|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|0
1732568740000|2024-11-25 21:05:40|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|4
1732568780000|2024-11-25 21:06:20|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|4
1732568790000|2024-11-25 21:06:30|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|0
1732568800000|2024-11-25 21:06:40|||||||||3
1732568840000|2024-11-25 21:07:20|||||||||1
1732568850000|2024-11-25 21:07:30|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|10
1732568860000|2024-11-25 21:07:40|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|3
1732568870000|2024-11-25 21:07:50|||||||||2
1732568890000|2024-11-25 21:08:10|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|0
1732568910000|2024-11-25 21:08:30|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|4
1732568920000|2024-11-25 21:08:40|41675.3|41655.3|41677.8|41657.8|41677.8|41657.8|41675.3|41655.3|2
1732568930000|2024-11-25 21:08:50|41675.3|41655.3|41680.3|41660.3|41680.3|41660.3|41675.3|41655.3|4
1732568950000|2024-11-25 21:09:10|||||||||1
1732568960000|2024-11-25 21:09:20|41677.8|41657.8|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|10
1732568980000|2024-11-25 21:09:40|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|0
1732569000000|2024-11-25 21:10:00|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|4
1732569020000|2024-11-25 21:10:20|||||||||1
1732569030000|2024-11-25 21:10:30|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|0
1732569050000|2024-11-25 21:10:50|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|0
1732569080000|2024-11-25 21:11:20|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|5
1732569090000|2024-11-25 21:11:30|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|0
1732569100000|2024-11-25 21:11:40|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|0
1732569110000|2024-11-25 21:11:50|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|0
1732569120000|2024-11-25 21:12:00|||||||||19
1732569150000|2024-11-25 21:12:30|41667.8|41647.8|41667.8|41647.8|41670.3|41650.3|41667.8|41647.8|0
1732569160000|2024-11-25 21:12:40|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|2
1732569180000|2024-11-25 21:13:00|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|2
1732569190000|2024-11-25 21:13:10|||||||||1
1732569200000|2024-11-25 21:13:20|||||||||2
1732569220000|2024-11-25 21:13:40|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|0
1732569230000|2024-11-25 21:13:50|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|0
1732569240000|2024-11-25 21:14:00|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|13
1732569270000|2024-11-25 21:14:30|||||||||1
1732569280000|2024-11-25 21:14:40|||||||||4
1732569290000|2024-11-25 21:14:50|41665.2|41645.2|41660.4|41640.4|41665.3|41645.3|41660.4|41640.4|3
1732569310000|2024-11-25 21:15:10|41660.3|41640.3|41657.8|41637.8|41660.3|41640.3|41657.8|41637.8|4
1732569340000|2024-11-25 21:15:40|||||||||2
1732569350000|2024-11-25 21:15:50|||||||||2
1732569380000|2024-11-25 21:16:20|41660.3|41640.3|41657.8|41637.8|41660.3|41640.3|41657.8|41637.8|3
1732569390000|2024-11-25 21:16:30|41657.9|41637.9|41657.8|41637.8|41660.3|41640.3|41657.8|41637.8|0
1732569400000|2024-11-25 21:16:40|41657.9|41637.9|41657.8|41637.8|41657.9|41637.9|41657.8|41637.8|0
1732569410000|2024-11-25 21:16:50|41660.3|41640.3|41655.3|41635.3|41660.3|41640.3|41655.3|41635.3|0
1732569420000|2024-11-25 21:17:00|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|2
1732569440000|2024-11-25 21:17:20|41660.3|41640.3|41655.3|41635.3|41660.3|41640.3|41655.3|41635.3|9
1732569450000|2024-11-25 21:17:30|41655.4|41635.4|41655.4|41635.4|41657.9|41637.9|41655.4|41635.4|3
1732569510000|2024-11-25 21:18:30|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|3
1732569520000|2024-11-25 21:18:40|||||||||1
1732569530000|2024-11-25 21:18:50|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|0
1732569540000|2024-11-25 21:19:00|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|0
1732569550000|2024-11-25 21:19:10|||||||||4
1732569570000|2024-11-25 21:19:30|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|0
1732569630000|2024-11-25 21:20:30|||||||||2
1732569650000|2024-11-25 21:20:50|41657.8|41637.8|41657.9|41637.9|41657.9|41637.9|41657.8|41637.8|6
1732569670000|2024-11-25 21:21:10|||||||||3
1732569690000|2024-11-25 21:21:30|41660.3|41640.3|41662.8|41642.8|41662.8|41642.8|41660.3|41640.3|0
1732569700000|2024-11-25 21:21:40|41665.3|41645.3|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|5
1732569710000|2024-11-25 21:21:50|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|3
1732569720000|2024-11-25 21:22:00|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|9
1732569730000|2024-11-25 21:22:10|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|10
1732569750000|2024-11-25 21:22:30|||||||||2
1732569790000|2024-11-25 21:23:10|||||||||3
1732569800000|2024-11-25 21:23:20|41662.9|41642.9|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|0
1732569840000|2024-11-25 21:24:00|||||||||3
1732569860000|2024-11-25 21:24:20|||||||||1
1732569900000|2024-11-25 21:25:00|41660.3|41640.3|41660.4|41640.4|41660.4|41640.4|41660.3|41640.3|3
1732569910000|2024-11-25 21:25:10|41660.3|41640.3|41657.9|41637.9|41660.3|41640.3|41657.9|41637.9|2
1732569920000|2024-11-25 21:25:20|||||||||4
1732569950000|2024-11-25 21:25:50|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|0
1732569960000|2024-11-25 21:26:00|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|41657.9|41637.9|2
1732570000000|2024-11-25 21:26:40|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|4
1732570050000|2024-11-25 21:27:30|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|41660.4|41640.4|19
1732570140000|2024-11-25 21:29:00|41662.9|41642.9|41660.4|41640.4|41662.9|41642.9|41660.4|41640.4|4
1732570180000|2024-11-25 21:29:40|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|5
1732570230000|2024-11-25 21:30:30|||||||||1
1732570240000|2024-11-25 21:30:40|||||||||1
1732570250000|2024-11-25 21:30:50|||||||||5
1732570260000|2024-11-25 21:31:00|||||||||2
1732570270000|2024-11-25 21:31:10|||||||||1
1732570280000|2024-11-25 21:31:20|||||||||1
1732570300000|2024-11-25 21:31:40|||||||||2
1732570310000|2024-11-25 21:31:50|||||||||1
1732570330000|2024-11-25 21:32:10|||||||||3
1732570340000|2024-11-25 21:32:20|||||||||1
1732570390000|2024-11-25 21:33:10|41655.4|41635.4|41655.3|41635.3|41655.4|41635.4|41655.3|41635.3|5
1732570400000|2024-11-25 21:33:20|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|8
1732570410000|2024-11-25 21:33:30|41652.8|41632.8|41652.8|41632.8|41652.9|41632.9|41652.8|41632.8|2
1732570530000|2024-11-25 21:35:30|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|6
1732570540000|2024-11-25 21:35:40|41652.8|41632.8|41650.3|41630.3|41652.8|41632.8|41650.3|41630.3|0
1732570560000|2024-11-25 21:36:00|41652.8|41632.8|41647.9|41627.9|41652.8|41632.8|41647.9|41627.9|0
1732570580000|2024-11-25 21:36:20|||||||||1
1732570610000|2024-11-25 21:36:50|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|6
1732570620000|2024-11-25 21:37:00|41647.9|41627.9|41645.3|41625.3|41647.9|41627.9|41645.3|41625.3|12
1732570650000|2024-11-25 21:37:30|||||||||5
1732570670000|2024-11-25 21:37:50|41642.8|41622.8|41645.3|41625.3|41645.3|41625.3|41642.8|41622.8|7
1732570710000|2024-11-25 21:38:30|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|41642.8|41622.8|2
1732570730000|2024-11-25 21:38:50|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|41640.3|41620.3|0
1732570750000|2024-11-25 21:39:10|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|22
1732570780000|2024-11-25 21:39:40|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|1
1732570790000|2024-11-25 21:39:50|||||||||1
1732570810000|2024-11-25 21:40:10|41640.4|41620.4|41642.9|41622.9|41642.9|41622.9|41640.4|41620.4|4
1732570820000|2024-11-25 21:40:20|41645.4|41625.4|41647.9|41627.9|41647.9|41627.9|41645.4|41625.4|5
1732570830000|2024-11-25 21:40:30|||||||||8
1732570840000|2024-11-25 21:40:40|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|1
1732570850000|2024-11-25 21:40:50|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|0
1732570870000|2024-11-25 21:41:10|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1732570880000|2024-11-25 21:41:20|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|4
1732570890000|2024-11-25 21:41:30|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1732570900000|2024-11-25 21:41:40|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|2
1732570920000|2024-11-25 21:42:00|||||||||1
1732570930000|2024-11-25 21:42:10|||||||||1
1732570950000|2024-11-25 21:42:30|41650.4|41630.4|41652.9|41632.9|41652.9|41632.9|41650.4|41630.4|1
1732570960000|2024-11-25 21:42:40|||||||||2
1732571000000|2024-11-25 21:43:20|||||||||4
1732571030000|2024-11-25 21:43:50|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|41655.4|41635.4|8
1732571090000|2024-11-25 21:44:50|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|1
1732571110000|2024-11-25 21:45:10|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1732571120000|2024-11-25 21:45:20|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|4
1732571160000|2024-11-25 21:46:00|41650.4|41630.4|41647.9|41627.9|41650.4|41630.4|41647.9|41627.9|2
1732571190000|2024-11-25 21:46:30|||||||||1
1732571200000|2024-11-25 21:46:40|||||||||2
1732571230000|2024-11-25 21:47:10|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|41645.4|41625.4|6
1732571240000|2024-11-25 21:47:20|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|15
1732571260000|2024-11-25 21:47:40|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|8
1732571270000|2024-11-25 21:47:50|41635.4|41615.4|41632.9|41612.9|41635.4|41615.4|41632.9|41612.9|3
1732571290000|2024-11-25 21:48:10|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|0
1732571300000|2024-11-25 21:48:20|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|3
1732571320000|2024-11-25 21:48:40|||||||||4
1732571340000|2024-11-25 21:49:00|41630.4|41610.4|41632.8|41612.8|41632.8|41612.8|41630.4|41610.4|3
1732571360000|2024-11-25 21:49:20|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|41630.4|41610.4|0
1732571370000|2024-11-25 21:49:30|41632.8|41612.8|41632.8|41612.8|41632.8|41612.8|41632.8|41612.8|0
1732571380000|2024-11-25 21:49:40|41630.4|41610.4|41632.9|41612.9|41632.9|41612.9|41630.4|41610.4|0
1732571390000|2024-11-25 21:49:50|41630.4|41610.4|41630.3|41610.3|41630.4|41610.4|41630.3|41610.3|3
1732571400000|2024-11-25 21:50:00|41630.4|41610.4|41630.4|41610.4|41632.8|41612.8|41630.4|41610.4|0
1732571410000|2024-11-25 21:50:10|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|41632.9|41612.9|0
1732571480000|2024-11-25 21:51:20|||||||||4
1732571550000|2024-11-25 21:52:30|||||||||2
1732571580000|2024-11-25 21:53:00|41635.4|41615.4|41640.4|41620.4|41640.4|41620.4|41635.4|41615.4|2
1732571590000|2024-11-25 21:53:10|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|41642.9|41622.9|0
1732571650000|2024-11-25 21:54:10|41645.4|41625.4|41645.5|41625.5|41645.5|41625.5|41645.4|41625.4|5
1732571710000|2024-11-25 21:55:10|||||||||1
1732571740000|2024-11-25 21:55:40|||||||||1
1732571750000|2024-11-25 21:55:50|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|0
1732571760000|2024-11-25 21:56:00|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1732571800000|2024-11-25 21:56:40|||||||||3
1732571810000|2024-11-25 21:56:50|41648|41628|41648|41628|41648|41628|41648|41628|8
1732571840000|2024-11-25 21:57:20|41647.9|41627.9|41645.5|41625.5|41647.9|41627.9|41645.5|41625.5|0
1732571850000|2024-11-25 21:57:30|41647.9|41627.9|41648|41628|41648|41628|41647.9|41627.9|6
1732571860000|2024-11-25 21:57:40|||||||||1
1732571870000|2024-11-25 21:57:50|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|41650.5|41630.5|0
1732571910000|2024-11-25 21:58:30|41648|41628|41648|41628|41648|41628|41648|41628|0
1732571920000|2024-11-25 21:58:40|41650.5|41630.5|41650.4|41630.4|41650.5|41630.5|41648|41628|3
1732571930000|2024-11-25 21:58:50|41652.9|41632.9|41648|41628|41652.9|41632.9|41648|41628|2
1732571940000|2024-11-25 21:59:00|41647.9|41627.9|41645.5|41625.5|41648|41628|41645.5|41625.5|2
1732571980000|2024-11-25 21:59:40|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|41647.9|41627.9|0
1732571990000|2024-11-25 21:59:50|41645.4|41625.4|41645.4|41625.4|41647.9|41627.9|41645.4|41625.4|1
1732575610000|2024-11-25 23:00:10|41658.3|41638.3|41663.3|41643.3|41663.3|41643.3|41658.3|41638.3|0
1732575620000|2024-11-25 23:00:20|41668.2|41648.2|41655.7|41635.7|41668.2|41648.2|41655.7|41635.7|2
1732575630000|2024-11-25 23:00:30|41645.7|41625.7|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|3
1732575640000|2024-11-25 23:00:40|41645.7|41625.7|41648.2|41628.2|41648.2|41628.2|41645.7|41625.7|6
1732575650000|2024-11-25 23:00:50|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|2
1732575660000|2024-11-25 23:01:00|41648.2|41628.2|41650.7|41630.7|41650.7|41630.7|41645.7|41625.7|6
1732575670000|2024-11-25 23:01:10|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|41653.2|41633.2|0
1732575690000|2024-11-25 23:01:30|41655.7|41635.7|41653.2|41633.2|41658.1|41638.1|41653.2|41633.2|2
1732575700000|2024-11-25 23:01:40|||||||||2
1732575710000|2024-11-25 23:01:50|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|3
1732575720000|2024-11-25 23:02:00|41643.2|41623.2|41640.7|41620.7|41643.2|41623.2|41640.7|41620.7|1
1732575730000|2024-11-25 23:02:10|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|1
1732575740000|2024-11-25 23:02:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1732575750000|2024-11-25 23:02:30|41638.3|41618.3|41638.2|41618.2|41638.3|41618.3|41635.7|41615.7|1
1732575760000|2024-11-25 23:02:40|41635.7|41615.7|41638.2|41618.2|41638.2|41618.2|41635.7|41615.7|2
1732575780000|2024-11-25 23:03:00|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|3
1732575790000|2024-11-25 23:03:10|41643.2|41623.2|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|0
1732575840000|2024-11-25 23:04:00|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|41645.6|41625.6|3
1732575860000|2024-11-25 23:04:20|41643.2|41623.2|41640.7|41620.7|41643.2|41623.2|41640.7|41620.7|0
1732575880000|2024-11-25 23:04:40|||||||||1
1732575890000|2024-11-25 23:04:50|||||||||1
1732575910000|2024-11-25 23:05:10|||||||||2
1732575920000|2024-11-25 23:05:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|3
1732575940000|2024-11-25 23:05:40|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|0
1732575950000|2024-11-25 23:05:50|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1732575970000|2024-11-25 23:06:10|||||||||1
1732575980000|2024-11-25 23:06:20|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41633.2|41613.2|4
1732576000000|2024-11-25 23:06:40|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|1
1732576010000|2024-11-25 23:06:50|||||||||3
1732576080000|2024-11-25 23:08:00|41633.1|41613.1|41630.7|41610.7|41633.1|41613.1|41630.7|41610.7|3
1732576130000|2024-11-25 23:08:50|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|2
1732576140000|2024-11-25 23:09:00|41628.1|41608.1|41628.1|41608.1|41630.6|41610.6|41628.1|41608.1|0
1732576170000|2024-11-25 23:09:30|41630.6|41610.6|41625.7|41605.7|41630.6|41610.6|41625.7|41605.7|0
1732576180000|2024-11-25 23:09:40|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|5
1732576200000|2024-11-25 23:10:00|41620.6|41600.6|41608.2|41588.2|41620.6|41600.6|41608.2|41588.2|4
1732576210000|2024-11-25 23:10:10|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|0
1732576230000|2024-11-25 23:10:30|41605.7|41585.7|41610.7|41590.7|41610.7|41590.7|41605.7|41585.7|4
1732576240000|2024-11-25 23:10:40|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|3
1732576250000|2024-11-25 23:10:50|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41615.7|41595.7|0
1732576260000|2024-11-25 23:11:00|41615.7|41595.7|41618.2|41598.2|41618.2|41598.2|41615.7|41595.7|1
1732576280000|2024-11-25 23:11:20|41615.7|41595.7|41613.2|41593.2|41615.7|41595.7|41613.2|41593.2|0
1732576290000|2024-11-25 23:11:30|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|41610.7|41590.7|2
1732576310000|2024-11-25 23:11:50|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|41608.2|41588.2|1
1732576320000|2024-11-25 23:12:00|||||||||3
1732576330000|2024-11-25 23:12:10|41605.7|41585.7|41603.2|41583.2|41605.7|41585.7|41603.2|41583.2|1
1732576350000|2024-11-25 23:12:30|41605.6|41585.6|41605.7|41585.7|41605.7|41585.7|41605.6|41585.6|5
1732576360000|2024-11-25 23:12:40|41603.2|41583.2|41598.1|41578.1|41605.6|41585.6|41598.1|41578.1|10
1732576370000|2024-11-25 23:12:50|41595.7|41575.7|41593.2|41573.2|41595.7|41575.7|41593.2|41573.2|0
1732576380000|2024-11-25 23:13:00|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|2
1732576390000|2024-11-25 23:13:10|||||||||1
1732576400000|2024-11-25 23:13:20|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|0
1732576410000|2024-11-25 23:13:30|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|0
1732576430000|2024-11-25 23:13:50|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|0
1732576440000|2024-11-25 23:14:00|41583.2|41563.2|41583.2|41563.2|41583.2|41563.2|41580.7|41560.7|1
1732576450000|2024-11-25 23:14:10|41580.7|41560.7|41583.2|41563.2|41583.2|41563.2|41580.7|41560.7|0
1732576470000|2024-11-25 23:14:30|41580.7|41560.7|41585.7|41565.7|41585.7|41565.7|41580.7|41560.7|0
1732576480000|2024-11-25 23:14:40|||||||||8
1732576490000|2024-11-25 23:14:50|||||||||1
1732576500000|2024-11-25 23:15:00|41583.2|41563.2|41585.7|41565.7|41585.7|41565.7|41583.2|41563.2|0
1732576510000|2024-11-25 23:15:10|41588.1|41568.1|41585.7|41565.7|41588.1|41568.1|41585.7|41565.7|5
1732576520000|2024-11-25 23:15:20|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|4
1732576540000|2024-11-25 23:15:40|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|10
1732576550000|2024-11-25 23:15:50|41583.1|41563.1|41575.6|41555.6|41583.1|41563.1|41575.6|41555.6|4
1732576560000|2024-11-25 23:16:00|41573.1|41553.1|41558.1|41538.1|41573.1|41553.1|41558.1|41538.1|10
1732576570000|2024-11-25 23:16:10|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|13
1732576590000|2024-11-25 23:16:30|41558|41538|41553.1|41533.1|41558|41538|41553.1|41533.1|30
1732576600000|2024-11-25 23:16:40|41548.1|41528.1|41545.6|41525.6|41550.6|41530.6|41545.6|41525.6|9
1732576610000|2024-11-25 23:16:50|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|0
1732576620000|2024-11-25 23:17:00|41548|41528|41548.1|41528.1|41550.6|41530.6|41548|41528|9
1732576630000|2024-11-25 23:17:10|||||||||1
1732576640000|2024-11-25 23:17:20|41550.6|41530.6|41548.1|41528.1|41550.6|41530.6|41548.1|41528.1|6
1732576660000|2024-11-25 23:17:40|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|7
1732576670000|2024-11-25 23:17:50|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|0
1732576680000|2024-11-25 23:18:00|41555.5|41535.5|41555.6|41535.6|41555.6|41535.6|41555.5|41535.5|2
1732576690000|2024-11-25 23:18:10|41558|41538|41558|41538|41558.1|41538.1|41558|41538|8
1732576710000|2024-11-25 23:18:30|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|0
1732576720000|2024-11-25 23:18:40|41558|41538|41558|41538|41558|41538|41558|41538|0
1732576730000|2024-11-25 23:18:50|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|0
1732576740000|2024-11-25 23:19:00|41558|41538|41555.6|41535.6|41558|41538|41555.6|41535.6|1
1732576760000|2024-11-25 23:19:20|||||||||1
1732576770000|2024-11-25 23:19:30|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|2
1732576790000|2024-11-25 23:19:50|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|4
1732576800000|2024-11-25 23:20:00|41563|41543|41563|41543|41563|41543|41563|41543|2
1732576810000|2024-11-25 23:20:10|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|1
1732576820000|2024-11-25 23:20:20|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|7
1732576830000|2024-11-25 23:20:30|41560.5|41540.5|41558.1|41538.1|41560.5|41540.5|41558.1|41538.1|1
1732576840000|2024-11-25 23:20:40|||||||||3
1732576850000|2024-11-25 23:20:50|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|0
1732576860000|2024-11-25 23:21:00|||||||||2
1732576890000|2024-11-25 23:21:30|41555.5|41535.5|41550.6|41530.6|41555.5|41535.5|41550.6|41530.6|9
1732576920000|2024-11-25 23:22:00|41550.5|41530.5|41548|41528|41550.5|41530.5|41548|41528|1
1732576930000|2024-11-25 23:22:10|||||||||1
1732576940000|2024-11-25 23:22:20|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|2
1732576950000|2024-11-25 23:22:30|||||||||3
1732576970000|2024-11-25 23:22:50|41540.6|41520.6|41538.1|41518.1|41540.6|41520.6|41538.1|41518.1|0
1732576980000|2024-11-25 23:23:00|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1732577050000|2024-11-25 23:24:10|41538.1|41518.1|41533.1|41513.1|41538.1|41518.1|41533.1|41513.1|3
1732577060000|2024-11-25 23:24:20|41535.6|41515.6|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|2
1732577070000|2024-11-25 23:24:30|41535.6|41515.6|41535.6|41515.6|41538.1|41518.1|41533.1|41513.1|0
1732577080000|2024-11-25 23:24:40|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|39
1732577090000|2024-11-25 23:24:50|41535.6|41515.6|41538|41518|41538.1|41518.1|41535.6|41515.6|0
1732577100000|2024-11-25 23:25:00|41540.5|41520.5|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|0
1732577110000|2024-11-25 23:25:10|41538.1|41518.1|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|0
1732577120000|2024-11-25 23:25:20|41538.1|41518.1|41540.6|41520.6|41540.6|41520.6|41538.1|41518.1|1
1732577130000|2024-11-25 23:25:30|||||||||4
1732577140000|2024-11-25 23:25:40|||||||||12
1732577150000|2024-11-25 23:25:50|||||||||3
1732577220000|2024-11-25 23:27:00|41550.6|41530.6|41553.1|41533.1|41555.5|41535.5|41550.6|41530.6|51
1732577230000|2024-11-25 23:27:10|41555.6|41535.6|41555.5|41535.5|41555.6|41535.6|41555.5|41535.5|47
1732577260000|2024-11-25 23:27:40|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|3
1732577280000|2024-11-25 23:28:00|||||||||1
1732577290000|2024-11-25 23:28:10|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|3
1732577330000|2024-11-25 23:28:50|||||||||3
1732577340000|2024-11-25 23:29:00|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|12
1732577360000|2024-11-25 23:29:20|41560.6|41540.6|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|0
1732577370000|2024-11-25 23:29:30|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1732577390000|2024-11-25 23:29:50|41563.2|41543.2|41570.7|41550.7|41570.7|41550.7|41563.2|41543.2|3
1732577420000|2024-11-25 23:30:20|41568.2|41548.2|41563.2|41543.2|41568.2|41548.2|41563.2|41543.2|2
1732577450000|2024-11-25 23:30:50|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|3
1732577460000|2024-11-25 23:31:00|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|0
1732577470000|2024-11-25 23:31:10|||||||||2
1732577490000|2024-11-25 23:31:30|41565.7|41545.7|41568.2|41548.2|41568.2|41548.2|41565.7|41545.7|0
1732577500000|2024-11-25 23:31:40|41568.1|41548.1|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|0
1732577510000|2024-11-25 23:31:50|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|2
1732577520000|2024-11-25 23:32:00|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|0
1732577530000|2024-11-25 23:32:10|||||||||2
1732577600000|2024-11-25 23:33:20|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|3
1732577610000|2024-11-25 23:33:30|||||||||1
1732577620000|2024-11-25 23:33:40|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1732577640000|2024-11-25 23:34:00|||||||||2
1732577650000|2024-11-25 23:34:10|41575.6|41555.6|41573.1|41553.1|41575.6|41555.6|41573.1|41553.1|1
1732577670000|2024-11-25 23:34:30|||||||||1
1732577690000|2024-11-25 23:34:50|41570.7|41550.7|41575.6|41555.6|41575.6|41555.6|41570.7|41550.7|3
1732577700000|2024-11-25 23:35:00|41573.2|41553.2|41573.1|41553.1|41573.2|41553.2|41573.1|41553.1|0
1732577710000|2024-11-25 23:35:10|41570.7|41550.7|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|1
1732577720000|2024-11-25 23:35:20|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|5
1732577730000|2024-11-25 23:35:30|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|3
1732577740000|2024-11-25 23:35:40|41565.6|41545.6|41560.7|41540.7|41565.6|41545.6|41558.2|41538.2|1
1732577750000|2024-11-25 23:35:50|41558.2|41538.2|41558.2|41538.2|41560.7|41540.7|41558.2|41538.2|2
1732577760000|2024-11-25 23:36:00|41560.6|41540.6|41553.2|41533.2|41560.6|41540.6|41553.2|41533.2|1
1732577770000|2024-11-25 23:36:10|41553.1|41533.1|41550.7|41530.7|41553.1|41533.1|41550.7|41530.7|3
1732577780000|2024-11-25 23:36:20|41553.1|41533.1|41550.6|41530.6|41553.1|41533.1|41550.6|41530.6|2
1732577790000|2024-11-25 23:36:30|41548.2|41528.2|41548.2|41528.2|41550.6|41530.6|41548.2|41528.2|3
1732577800000|2024-11-25 23:36:40|41550.6|41530.6|41550.6|41530.6|41553.1|41533.1|41548.2|41528.2|2
1732577810000|2024-11-25 23:36:50|41548.2|41528.2|41550.6|41530.6|41550.6|41530.6|41548.2|41528.2|0
1732577820000|2024-11-25 23:37:00|41548.2|41528.2|41528.2|41508.2|41548.2|41528.2|41528.2|41508.2|22
1732577830000|2024-11-25 23:37:10|41525.7|41505.7|41515.7|41495.7|41525.7|41505.7|41515.7|41495.7|2
1732577840000|2024-11-25 23:37:20|41510.7|41490.7|41508.2|41488.2|41513.2|41493.2|41508.2|41488.2|1
1732577850000|2024-11-25 23:37:30|41510.6|41490.6|41463.3|41443.3|41513.1|41493.1|41463.3|41443.3|36
1732577860000|2024-11-25 23:37:40|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|5
1732577870000|2024-11-25 23:37:50|41458.1|41438.1|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|3
1732577880000|2024-11-25 23:38:00|41458.1|41438.1|41463.2|41443.2|41463.2|41443.2|41458.1|41438.1|10
1732577890000|2024-11-25 23:38:10|41465.7|41445.7|41478.2|41458.2|41478.3|41458.3|41465.7|41445.7|5
1732577900000|2024-11-25 23:38:20|41465.7|41445.7|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|5
1732577920000|2024-11-25 23:38:40|41460.7|41440.7|41445.6|41425.6|41460.7|41440.7|41445.6|41425.6|4
1732577930000|2024-11-25 23:38:50|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|0
1732577950000|2024-11-25 23:39:10|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41435.8|41415.8|0
1732577960000|2024-11-25 23:39:20|41435.7|41415.7|41420.8|41400.8|41435.7|41415.7|41418.3|41398.3|1
1732577970000|2024-11-25 23:39:30|41418.2|41398.2|41408.2|41388.2|41418.2|41398.2|41398.1|41378.1|15
1732577980000|2024-11-25 23:39:40|41410.7|41390.7|41430.7|41410.7|41430.7|41410.7|41410.7|41390.7|4
1732577990000|2024-11-25 23:39:50|41435.7|41415.7|41438.2|41418.2|41438.2|41418.2|41435.7|41415.7|3
1732578000000|2024-11-25 23:40:00|41423.3|41403.3|41428.2|41408.2|41428.2|41408.2|41423.2|41403.2|5
1732578010000|2024-11-25 23:40:10|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|15
1732578020000|2024-11-25 23:40:20|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|0
1732578030000|2024-11-25 23:40:30|41433.2|41413.2|41430.8|41410.8|41433.2|41413.2|41430.8|41410.8|2
1732578040000|2024-11-25 23:40:40|41430.7|41410.7|41425.8|41405.8|41430.7|41410.7|41425.8|41405.8|0
1732578050000|2024-11-25 23:40:50|41425.7|41405.7|41423.3|41403.3|41425.7|41405.7|41423.2|41403.2|0
1732578060000|2024-11-25 23:41:00|41420.8|41400.8|41415.8|41395.8|41420.8|41400.8|41415.8|41395.8|0
1732578070000|2024-11-25 23:41:10|41410.8|41390.8|41403.3|41383.3|41410.8|41390.8|41403.3|41383.3|11
1732578080000|2024-11-25 23:41:20|41403.2|41383.2|41325.8|41305.8|41403.2|41383.2|41325.8|41305.8|26
1732578090000|2024-11-25 23:41:30|41328.3|41308.3|41328.1|41308.1|41338.2|41318.2|41328.1|41308.1|14
1732578100000|2024-11-25 23:41:40|41320.7|41300.7|41285.8|41265.8|41320.7|41300.7|41285.8|41265.8|4
1732578110000|2024-11-25 23:41:50|41283.3|41263.3|41268.3|41248.3|41283.3|41263.3|41268.3|41248.3|9
1732578120000|2024-11-25 23:42:00|41265.8|41245.8|41268.2|41248.2|41268.2|41248.2|41243.3|41223.3|20
1732578130000|2024-11-25 23:42:10|41268.3|41248.3|41268.2|41248.2|41278.2|41258.2|41268.2|41248.2|7
1732578140000|2024-11-25 23:42:20|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|11
1732578150000|2024-11-25 23:42:30|41288.2|41268.2|41260.7|41240.7|41288.2|41268.2|41260.7|41240.7|7
1732578160000|2024-11-25 23:42:40|41258.2|41238.2|41253.3|41233.3|41273.2|41253.2|41253.3|41233.3|6
1732578170000|2024-11-25 23:42:50|41250.8|41230.8|41155.6|41135.6|41250.8|41230.8|41155.6|41135.6|19
1732578180000|2024-11-25 23:43:00|41160.6|41140.6|41218.1|41198.1|41220.6|41200.6|41160.6|41140.6|15
1732578190000|2024-11-25 23:43:10|41215.7|41195.7|41250.6|41230.6|41250.6|41230.6|41215.7|41195.7|12
1732578200000|2024-11-25 23:43:20|41250.7|41230.7|41250.6|41230.6|41260.6|41240.6|41250.6|41230.6|6
1732578210000|2024-11-25 23:43:30|41248.1|41228.1|41273.1|41253.1|41275.6|41255.6|41245.6|41225.6|6
1732578220000|2024-11-25 23:43:40|41278.1|41258.1|41270.6|41250.6|41280.6|41260.6|41270.6|41250.6|7
1732578230000|2024-11-25 23:43:50|41268.1|41248.1|41280.6|41260.6|41280.6|41260.6|41258.1|41238.1|5
1732578240000|2024-11-25 23:44:00|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|2
1732578250000|2024-11-25 23:44:10|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|0
1732578260000|2024-11-25 23:44:20|41273.2|41253.2|41260.6|41240.6|41273.2|41253.2|41260.6|41240.6|3
1732578270000|2024-11-25 23:44:30|41263.1|41243.1|41258.1|41238.1|41265.6|41245.6|41255.7|41235.7|2
1732578280000|2024-11-25 23:44:40|41258.2|41238.2|41278.1|41258.1|41278.1|41258.1|41258.2|41238.2|3
1732578290000|2024-11-25 23:44:50|41275.6|41255.6|41258.2|41238.2|41275.6|41255.6|41258.2|41238.2|10
1732578300000|2024-11-25 23:45:00|41260.7|41240.7|41255.6|41235.6|41280.7|41260.7|41255.6|41235.6|31
1732578310000|2024-11-25 23:45:10|41253.1|41233.1|41255.6|41235.6|41258.1|41238.1|41253.1|41233.1|4
1732578320000|2024-11-25 23:45:20|41250.7|41230.7|41223.1|41203.1|41250.7|41230.7|41223.1|41203.1|10
1732578330000|2024-11-25 23:45:30|41218.2|41198.2|41210.6|41190.6|41223.1|41203.1|41210.6|41190.6|10
1732578340000|2024-11-25 23:45:40|41198|41178|41158|41138|41198|41178|41158|41138|4
1732578350000|2024-11-25 23:45:50|41155.6|41135.6|41163|41143|41163.1|41143.1|41155.6|41135.6|6
1732578360000|2024-11-25 23:46:00|41160.5|41140.5|41178|41158|41178|41158|41155.6|41135.6|4
1732578370000|2024-11-25 23:46:10|41178.1|41158.1|41188.2|41168.2|41193.1|41173.1|41173|41153|19
1732578380000|2024-11-25 23:46:20|41193.2|41173.2|41213.2|41193.2|41213.2|41193.2|41193.2|41173.2|4
1732578390000|2024-11-25 23:46:30|41215.7|41195.7|41208.1|41188.1|41218.2|41198.2|41208.1|41188.1|7
1732578400000|2024-11-25 23:46:40|41203.2|41183.2|41210.7|41190.7|41210.7|41190.7|41190.7|41170.7|12
1732578410000|2024-11-25 23:46:50|41223.2|41203.2|41218.1|41198.1|41225.7|41205.7|41218.1|41198.1|7
1732578420000|2024-11-25 23:47:00|41215.6|41195.6|41225.6|41205.6|41225.6|41205.6|41215.6|41195.6|6
1732578430000|2024-11-25 23:47:10|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|3
1732578440000|2024-11-25 23:47:20|||||||||3
1732578460000|2024-11-25 23:47:40|41228.2|41208.2|41235.6|41215.6|41240.6|41220.6|41228.2|41208.2|3
1732578470000|2024-11-25 23:47:50|41233.2|41213.2|41228.2|41208.2|41233.2|41213.2|41223.2|41203.2|5
1732578480000|2024-11-25 23:48:00|41230.7|41210.7|41218.3|41198.3|41230.7|41210.7|41218.2|41198.2|2
1732578490000|2024-11-25 23:48:10|41218.2|41198.2|41215.8|41195.8|41220.7|41200.7|41215.8|41195.8|0
1732578500000|2024-11-25 23:48:20|41220.7|41200.7|41228.2|41208.2|41228.2|41208.2|41220.7|41200.7|4
1732578510000|2024-11-25 23:48:30|41230.7|41210.7|41235.6|41215.6|41235.6|41215.6|41230.7|41210.7|0
1732578520000|2024-11-25 23:48:40|41238.2|41218.2|41248.2|41228.2|41250.7|41230.7|41238.2|41218.2|3
1732578530000|2024-11-25 23:48:50|41248.3|41228.3|41250.7|41230.7|41253.2|41233.2|41248.3|41228.3|1
1732578540000|2024-11-25 23:49:00|41248.3|41228.3|41238.3|41218.3|41248.3|41228.3|41238.3|41218.3|0
1732578550000|2024-11-25 23:49:10|41233.3|41213.3|41253.2|41233.2|41253.2|41233.2|41233.3|41213.3|5
1732578560000|2024-11-25 23:49:20|41250.7|41230.7|41245.7|41225.7|41250.7|41230.7|41245.7|41225.7|1
1732578570000|2024-11-25 23:49:30|41248.2|41228.2|41233.3|41213.3|41248.2|41228.2|41233.3|41213.3|11
1732578580000|2024-11-25 23:49:40|41235.7|41215.7|41225.8|41205.8|41235.7|41215.7|41225.8|41205.8|2
1732578590000|2024-11-25 23:49:50|41225.7|41205.7|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|0
1732578600000|2024-11-25 23:50:00|41220.8|41200.8|41218.3|41198.3|41220.8|41200.8|41215.8|41195.8|3
1732578610000|2024-11-25 23:50:10|41215.8|41195.8|41210.8|41190.8|41218.3|41198.3|41208.3|41188.3|2
1732578620000|2024-11-25 23:50:20|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41208.3|41188.3|1
1732578630000|2024-11-25 23:50:30|41210.8|41190.8|41213.2|41193.2|41213.2|41193.2|41210.8|41190.8|0
1732578640000|2024-11-25 23:50:40|41210.8|41190.8|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|2
1732578650000|2024-11-25 23:50:50|41208.2|41188.2|41210.7|41190.7|41213.2|41193.2|41208.2|41188.2|2
1732578660000|2024-11-25 23:51:00|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|1
1732578670000|2024-11-25 23:51:10|41223.1|41203.1|41220.7|41200.7|41225.7|41205.7|41220.7|41200.7|3
1732578680000|2024-11-25 23:51:20|41223.2|41203.2|41215.7|41195.7|41223.2|41203.2|41215.7|41195.7|1
1732578690000|2024-11-25 23:51:30|41210.8|41190.8|41175.8|41155.8|41210.8|41190.8|41175.8|41155.8|3
1732578700000|2024-11-25 23:51:40|41178.3|41158.3|41178.2|41158.2|41183.2|41163.2|41173.3|41153.3|1
1732578710000|2024-11-25 23:51:50|41175.8|41155.8|41178.2|41158.2|41178.2|41158.2|41175.7|41155.7|0
1732578720000|2024-11-25 23:52:00|41175.7|41155.7|41155.8|41135.8|41175.7|41155.7|41155.8|41135.8|5
1732578730000|2024-11-25 23:52:10|41158.3|41138.3|41163.2|41143.2|41163.2|41143.2|41158.3|41138.3|4
1732578740000|2024-11-25 23:52:20|41170.7|41150.7|41175.7|41155.7|41175.7|41155.7|41170.7|41150.7|3
1732578750000|2024-11-25 23:52:30|41173.2|41153.2|41183.2|41163.2|41183.2|41163.2|41170.7|41150.7|5
1732578770000|2024-11-25 23:52:50|41188.2|41168.2|41198.2|41178.2|41198.2|41178.2|41188.2|41168.2|2
1732578780000|2024-11-25 23:53:00|41195.7|41175.7|41165.7|41145.7|41195.7|41175.7|41165.7|41145.7|7
1732578790000|2024-11-25 23:53:10|41160.8|41140.8|41143.3|41123.3|41160.8|41140.8|41143.3|41123.3|3
1732578800000|2024-11-25 23:53:20|41138.3|41118.3|41133.3|41113.3|41143.3|41123.3|41133.3|41113.3|5
1732578810000|2024-11-25 23:53:30|41130.8|41110.8|41140.7|41120.7|41140.7|41120.7|41128.3|41108.3|1
1732578820000|2024-11-25 23:53:40|41148.2|41128.2|41148.3|41128.3|41158.3|41138.3|41148.2|41128.2|8
1732578830000|2024-11-25 23:53:50|41145.8|41125.8|41148.3|41128.3|41148.3|41128.3|41145.8|41125.8|0
1732578840000|2024-11-25 23:54:00|41150.8|41130.8|41153.3|41133.3|41158.2|41138.2|41150.8|41130.8|1
1732578850000|2024-11-25 23:54:10|41155.8|41135.8|41155.8|41135.8|41155.8|41135.8|41155.8|41135.8|0
1732578860000|2024-11-25 23:54:20|41158.3|41138.3|41160.7|41140.7|41160.8|41140.8|41158.3|41138.3|0
1732578870000|2024-11-25 23:54:30|41155.8|41135.8|41165.7|41145.7|41165.7|41145.7|41155.8|41135.8|1
1732578880000|2024-11-25 23:54:40|41178.2|41158.2|41198.3|41178.3|41198.3|41178.3|41178.2|41158.2|6
1732578890000|2024-11-25 23:54:50|||||||||1
1732578900000|2024-11-25 23:55:00|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|0
1732578920000|2024-11-25 23:55:20|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|0
1732578930000|2024-11-25 23:55:30|41205.8|41185.8|41218.3|41198.3|41218.3|41198.3|41205.8|41185.8|1
1732578940000|2024-11-25 23:55:40|41223.3|41203.3|41228.2|41208.2|41228.2|41208.2|41223.3|41203.3|0
1732578950000|2024-11-25 23:55:50|41230.7|41210.7|41233.2|41213.2|41235.7|41215.7|41228.2|41208.2|0
1732578960000|2024-11-25 23:56:00|41230.7|41210.7|41230.8|41210.8|41230.8|41210.8|41230.7|41210.7|3
1732578970000|2024-11-25 23:56:10|41233.2|41213.2|41228.3|41208.3|41233.3|41213.3|41225.8|41205.8|1
1732578980000|2024-11-25 23:56:20|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|0
1732578990000|2024-11-25 23:56:30|41233.3|41213.3|41240.8|41220.8|41240.8|41220.8|41230.8|41210.8|2
1732579000000|2024-11-25 23:56:40|41245.8|41225.8|41255.8|41235.8|41263.2|41243.2|41245.8|41225.8|10
1732579010000|2024-11-25 23:56:50|41258.3|41238.3|41253.3|41233.3|41258.3|41238.3|41253.3|41233.3|1
1732579020000|2024-11-25 23:57:00|41250.8|41230.8|41250.7|41230.7|41250.8|41230.8|41250.7|41230.7|0
1732579030000|2024-11-25 23:57:10|41248.2|41228.2|41245.8|41225.8|41248.3|41228.3|41245.8|41225.8|0
1732579040000|2024-11-25 23:57:20|41243.3|41223.3|41245.7|41225.7|41248.3|41228.3|41243.3|41223.3|1
1732579050000|2024-11-25 23:57:30|41245.8|41225.8|41245.7|41225.7|41245.8|41225.8|41245.7|41225.7|0
1732579060000|2024-11-25 23:57:40|41248.2|41228.2|41255.8|41235.8|41255.8|41235.8|41248.2|41228.2|5
1732579070000|2024-11-25 23:57:50|41263.3|41243.3|41265.8|41245.8|41268.2|41248.2|41263.3|41243.3|1
1732579080000|2024-11-25 23:58:00|41265.7|41245.7|41265.8|41245.8|41270.7|41250.7|41265.7|41245.7|0
1732579090000|2024-11-25 23:58:10|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|3
1732579100000|2024-11-25 23:58:20|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|4
1732579110000|2024-11-25 23:58:30|41265.7|41245.7|41248.2|41228.2|41265.7|41245.7|41248.2|41228.2|3
1732579120000|2024-11-25 23:58:40|41245.7|41225.7|41235.7|41215.7|41245.7|41225.7|41233.2|41213.2|2
1732579130000|2024-11-25 23:58:50|41233.2|41213.2|41238.2|41218.2|41238.2|41218.2|41233.2|41213.2|1
1732579140000|2024-11-25 23:59:00|41235.7|41215.7|41238.2|41218.2|41238.3|41218.3|41235.7|41215.7|1
1732579150000|2024-11-25 23:59:10|41233.3|41213.3|41223.3|41203.3|41233.3|41213.3|41223.3|41203.3|3
1732579160000|2024-11-25 23:59:20|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|1
1732579170000|2024-11-25 23:59:30|41215.8|41195.8|41213.3|41193.3|41218.3|41198.3|41213.3|41193.3|3
1732579180000|2024-11-25 23:59:40|41200.7|41180.7|41183.3|41163.3|41200.7|41180.7|41183.3|41163.3|7
1732579190000|2024-11-25 23:59:50|41185.8|41165.8|41185.8|41165.8|41188.3|41168.3|41185.8|41165.8|3
1732579200000|2024-11-26 00:00:00|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|5
1732579210000|2024-11-26 00:00:10|41190.8|41170.8|41210.8|41190.8|41210.8|41190.8|41190.8|41170.8|4
1732579220000|2024-11-26 00:00:20|41208.3|41188.3|41203.3|41183.3|41208.3|41188.3|41203.3|41183.3|4
1732579230000|2024-11-26 00:00:30|41200.9|41180.9|41200.8|41180.8|41200.9|41180.9|41200.8|41180.8|3
1732579240000|2024-11-26 00:00:40|41195.8|41175.8|41183.3|41163.3|41195.8|41175.8|41180.8|41160.8|5
1732579250000|2024-11-26 00:00:50|41185.7|41165.7|41198.2|41178.2|41198.2|41178.2|41185.7|41165.7|5
1732579260000|2024-11-26 00:01:00|41195.7|41175.7|41198.2|41178.2|41198.2|41178.2|41195.7|41175.7|2
1732579270000|2024-11-26 00:01:10|||||||||2
1732579280000|2024-11-26 00:01:20|41198.3|41178.3|41208.2|41188.2|41208.2|41188.2|41198.3|41178.3|5
1732579290000|2024-11-26 00:01:30|41205.7|41185.7|41210.7|41190.7|41210.7|41190.7|41205.7|41185.7|5
1732579300000|2024-11-26 00:01:40|41213.2|41193.2|41220.7|41200.7|41220.7|41200.7|41213.2|41193.2|4
1732579310000|2024-11-26 00:01:50|41225.7|41205.7|41230.6|41210.6|41230.6|41210.6|41225.7|41205.7|7
1732579320000|2024-11-26 00:02:00|41228.2|41208.2|41240.8|41220.8|41240.8|41220.8|41228.2|41208.2|12
1732579330000|2024-11-26 00:02:10|41243.2|41223.2|41245.7|41225.7|41250.7|41230.7|41243.2|41223.2|5
1732579340000|2024-11-26 00:02:20|41243.2|41223.2|41245.7|41225.7|41245.7|41225.7|41243.2|41223.2|0
1732579350000|2024-11-26 00:02:30|41243.2|41223.2|41250.7|41230.7|41250.7|41230.7|41240.7|41220.7|4
1732579360000|2024-11-26 00:02:40|41253.1|41233.1|41238.3|41218.3|41253.1|41233.1|41238.3|41218.3|12
1732579370000|2024-11-26 00:02:50|41235.8|41215.8|41230.8|41210.8|41235.8|41215.8|41230.8|41210.8|0
1732579380000|2024-11-26 00:03:00|41228.3|41208.3|41230.7|41210.7|41230.8|41210.8|41228.3|41208.3|2
1732579390000|2024-11-26 00:03:10|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|0
1732579400000|2024-11-26 00:03:20|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|0
1732579410000|2024-11-26 00:03:30|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|1
1732579420000|2024-11-26 00:03:40|41235.8|41215.8|41240.7|41220.7|41240.7|41220.7|41235.8|41215.8|0
1732579430000|2024-11-26 00:03:50|41238.2|41218.2|41223.3|41203.3|41238.2|41218.2|41223.3|41203.3|5
1732579440000|2024-11-26 00:04:00|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|1
1732579450000|2024-11-26 00:04:10|41225.8|41205.8|41223.3|41203.3|41225.8|41205.8|41223.3|41203.3|5
1732579460000|2024-11-26 00:04:20|41215.8|41195.8|41203.3|41183.3|41215.8|41195.8|41203.3|41183.3|10
1732579470000|2024-11-26 00:04:30|41205.8|41185.8|41208.3|41188.3|41208.3|41188.3|41205.8|41185.8|2
1732579480000|2024-11-26 00:04:40|41205.8|41185.8|41200.8|41180.8|41205.8|41185.8|41200.8|41180.8|1
1732579490000|2024-11-26 00:04:50|41198.3|41178.3|41183.4|41163.4|41198.3|41178.3|41183.4|41163.4|2
1732579500000|2024-11-26 00:05:00|41180.9|41160.9|41185.8|41165.8|41188.3|41168.3|41178.4|41158.4|8
1732579510000|2024-11-26 00:05:10|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|0
1732579520000|2024-11-26 00:05:20|41185.8|41165.8|41185.8|41165.8|41188.3|41168.3|41185.8|41165.8|1
1732579530000|2024-11-26 00:05:30|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|9
1732579540000|2024-11-26 00:05:40|41190.8|41170.8|41213.4|41193.4|41215.8|41195.8|41190.8|41170.8|6
1732579550000|2024-11-26 00:05:50|41213.3|41193.3|41215.8|41195.8|41215.8|41195.8|41213.3|41193.3|4
1732579560000|2024-11-26 00:06:00|41218.2|41198.2|41223.2|41203.2|41223.2|41203.2|41218.2|41198.2|2
1732579570000|2024-11-26 00:06:10|41220.8|41200.8|41230.7|41210.7|41230.7|41210.7|41220.8|41200.8|0
1732579580000|2024-11-26 00:06:20|41228.2|41208.2|41238.2|41218.2|41238.2|41218.2|41228.2|41208.2|1
1732579590000|2024-11-26 00:06:30|41240.7|41220.7|41235.8|41215.8|41240.7|41220.7|41235.7|41215.7|7
1732579600000|2024-11-26 00:06:40|41235.7|41215.7|41238.2|41218.2|41238.2|41218.2|41235.7|41215.7|0
1732579610000|2024-11-26 00:06:50|41240.7|41220.7|41245.8|41225.8|41245.8|41225.8|41240.7|41220.7|2
1732579620000|2024-11-26 00:07:00|41243.3|41223.3|41230.8|41210.8|41243.3|41223.3|41230.8|41210.8|3
1732579630000|2024-11-26 00:07:10|41228.3|41208.3|41213.3|41193.3|41228.3|41208.3|41213.3|41193.3|3
1732579640000|2024-11-26 00:07:20|41210.8|41190.8|41205.8|41185.8|41210.8|41190.8|41205.8|41185.8|5
1732579650000|2024-11-26 00:07:30|41203.3|41183.3|41193.4|41173.4|41203.3|41183.3|41193.4|41173.4|4
1732579660000|2024-11-26 00:07:40|41193.3|41173.3|41190.8|41170.8|41193.3|41173.3|41190.8|41170.8|2
1732579670000|2024-11-26 00:07:50|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41190.8|41170.8|0
1732579680000|2024-11-26 00:08:00|41190.8|41170.8|41190.8|41170.8|41193.3|41173.3|41190.8|41170.8|10
1732579690000|2024-11-26 00:08:10|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|9
1732579700000|2024-11-26 00:08:20|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41183.3|41163.3|1
1732579710000|2024-11-26 00:08:30|41193.3|41173.3|41190.8|41170.8|41195.7|41175.7|41188.3|41168.3|13
1732579720000|2024-11-26 00:08:40|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|2
1732579730000|2024-11-26 00:08:50|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|4
1732579740000|2024-11-26 00:09:00|41193.4|41173.4|41195.8|41175.8|41195.8|41175.8|41193.4|41173.4|2
1732579750000|2024-11-26 00:09:10|41198.3|41178.3|41198.3|41178.3|41198.3|41178.3|41198.3|41178.3|1
1732579760000|2024-11-26 00:09:20|41195.8|41175.8|41208.2|41188.2|41210.7|41190.7|41195.8|41175.8|7
1732579770000|2024-11-26 00:09:30|41210.7|41190.7|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|1
1732579780000|2024-11-26 00:09:40|41210.7|41190.7|41210.7|41190.7|41213.2|41193.2|41208.2|41188.2|1
1732579790000|2024-11-26 00:09:50|41213.2|41193.2|41208.2|41188.2|41213.2|41193.2|41208.2|41188.2|7
1732579800000|2024-11-26 00:10:00|41205.8|41185.8|41183.3|41163.3|41205.8|41185.8|41183.3|41163.3|8
1732579810000|2024-11-26 00:10:10|41185.8|41165.8|41183.4|41163.4|41185.8|41165.8|41183.3|41163.3|6
1732579820000|2024-11-26 00:10:20|41180.9|41160.9|41158.4|41138.4|41183.4|41163.4|41158.4|41138.4|29
1732579830000|2024-11-26 00:10:30|41158.3|41138.3|41148.4|41128.4|41158.3|41138.3|41148.4|41128.4|13
1732579840000|2024-11-26 00:10:40|41145.9|41125.9|41123.5|41103.5|41145.9|41125.9|41123.5|41103.5|12
1732579850000|2024-11-26 00:10:50|41125.9|41105.9|41103.5|41083.5|41125.9|41105.9|41103.5|41083.5|15
1732579860000|2024-11-26 00:11:00|41106|41086|41088.5|41068.5|41106|41086|41088.5|41068.5|37
1732579870000|2024-11-26 00:11:10|41091|41071|41100.9|41080.9|41108.4|41088.4|41091|41071|22
1732579880000|2024-11-26 00:11:20|41105.9|41085.9|41115.8|41095.8|41115.8|41095.8|41105.9|41085.9|9
1732579890000|2024-11-26 00:11:30|41115.9|41095.9|41115.9|41095.9|41115.9|41095.9|41115.9|41095.9|0
1732579900000|2024-11-26 00:11:40|41118.4|41098.4|41140.9|41120.9|41140.9|41120.9|41118.4|41098.4|2
1732579910000|2024-11-26 00:11:50|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|41143.4|41123.4|1
1732579920000|2024-11-26 00:12:00|41148.3|41128.3|41155.8|41135.8|41155.8|41135.8|41148.3|41128.3|6
1732579930000|2024-11-26 00:12:10|41158.3|41138.3|41158.4|41138.4|41158.4|41138.4|41158.3|41138.3|0
1732579940000|2024-11-26 00:12:20|41160.9|41140.9|41168.3|41148.3|41168.3|41148.3|41160.9|41140.9|3
1732579950000|2024-11-26 00:12:30|41168.4|41148.4|41173.3|41153.3|41173.3|41153.3|41168.4|41148.4|1
1732579970000|2024-11-26 00:12:50|41175.8|41155.8|41173.3|41153.3|41175.8|41155.8|41173.3|41153.3|0
1732579980000|2024-11-26 00:13:00|41175.8|41155.8|41173.4|41153.4|41175.8|41155.8|41173.3|41153.3|7
1732579990000|2024-11-26 00:13:10|41173.3|41153.3|41173.4|41153.4|41173.4|41153.4|41173.3|41153.3|7
1732580000000|2024-11-26 00:13:20|41175.9|41155.9|41175.9|41155.9|41175.9|41155.9|41173.4|41153.4|0
1732580010000|2024-11-26 00:13:30|41178.3|41158.3|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|3
1732580020000|2024-11-26 00:13:40|41178.3|41158.3|41168.4|41148.4|41178.3|41158.3|41168.4|41148.4|3
1732580030000|2024-11-26 00:13:50|41165.9|41145.9|41145.9|41125.9|41165.9|41145.9|41145.9|41125.9|4
1732580040000|2024-11-26 00:14:00|41143.4|41123.4|41133.3|41113.3|41143.4|41123.4|41133.3|41113.3|10
1732580050000|2024-11-26 00:14:10|41125.9|41105.9|41113.4|41093.4|41125.9|41105.9|41113.4|41093.4|6
1732580060000|2024-11-26 00:14:20|41115.9|41095.9|41125.8|41105.8|41125.8|41105.8|41115.9|41095.9|5
1732580070000|2024-11-26 00:14:30|41123.4|41103.4|41118.4|41098.4|41123.4|41103.4|41118.4|41098.4|6
1732580080000|2024-11-26 00:14:40|41120.8|41100.8|41115.9|41095.9|41120.8|41100.8|41115.9|41095.9|2
1732580090000|2024-11-26 00:14:50|41118.3|41098.3|41085.8|41065.8|41118.3|41098.3|41085.8|41065.8|9
1732580100000|2024-11-26 00:15:00|41083.3|41063.3|41053.3|41033.3|41083.3|41063.3|41053.3|41033.3|8
1732580110000|2024-11-26 00:15:10|41060.8|41040.8|41095.8|41075.8|41095.8|41075.8|41060.8|41040.8|22
1732580120000|2024-11-26 00:15:20|41100.8|41080.8|41103.3|41083.3|41103.3|41083.3|41100.8|41080.8|8
1732580130000|2024-11-26 00:15:30|41105.8|41085.8|41103.4|41083.4|41108.3|41088.3|41103.3|41083.3|8
1732580140000|2024-11-26 00:15:40|41100.9|41080.9|41080.8|41060.8|41105.8|41085.8|41080.8|41060.8|12
1732580150000|2024-11-26 00:15:50|41078.4|41058.4|41070.8|41050.8|41078.4|41058.4|41070.8|41050.8|0
1732580160000|2024-11-26 00:16:00|41065.8|41045.8|41085.9|41065.9|41085.9|41065.9|41065.8|41045.8|12
1732580170000|2024-11-26 00:16:10|41088.4|41068.4|41095.8|41075.8|41095.8|41075.8|41088.4|41068.4|9
1732580180000|2024-11-26 00:16:20|41093.3|41073.3|41095.8|41075.8|41095.8|41075.8|41093.3|41073.3|1
1732580190000|2024-11-26 00:16:30|41098.3|41078.3|41100.8|41080.8|41100.8|41080.8|41098.3|41078.3|0
1732580200000|2024-11-26 00:16:40|41098.3|41078.3|41093.3|41073.3|41098.3|41078.3|41093.3|41073.3|5
1732580210000|2024-11-26 00:16:50|41095.8|41075.8|41100.8|41080.8|41100.8|41080.8|41095.8|41075.8|2
1732580220000|2024-11-26 00:17:00|41103.3|41083.3|41110.8|41090.8|41113.3|41093.3|41103.3|41083.3|1
1732580230000|2024-11-26 00:17:10|||||||||3
1732580240000|2024-11-26 00:17:20|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|41113.3|41093.3|2
1732580250000|2024-11-26 00:17:30|41115.8|41095.8|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|0
1732580270000|2024-11-26 00:17:50|41113.4|41093.4|41115.8|41095.8|41118.3|41098.3|41113.3|41093.3|9
1732580280000|2024-11-26 00:18:00|41118.3|41098.3|41115.8|41095.8|41118.3|41098.3|41115.8|41095.8|2
1732580290000|2024-11-26 00:18:10|41110.8|41090.8|41113.2|41093.2|41113.2|41093.2|41105.8|41085.8|6
1732580300000|2024-11-26 00:18:20|||||||||3
1732580310000|2024-11-26 00:18:30|41110.8|41090.8|41095.7|41075.7|41113.3|41093.3|41093.2|41073.2|12
1732580330000|2024-11-26 00:18:50|41098.3|41078.3|41108.3|41088.3|41108.3|41088.3|41098.3|41078.3|5
1732580340000|2024-11-26 00:19:00|41113.3|41093.3|41123.2|41103.2|41125.7|41105.7|41113.3|41093.3|6
1732580350000|2024-11-26 00:19:10|41118.2|41098.2|41118.2|41098.2|41118.2|41098.2|41118.2|41098.2|0
1732580360000|2024-11-26 00:19:20|41118.3|41098.3|41115.8|41095.8|41118.3|41098.3|41113.3|41093.3|1
1732580370000|2024-11-26 00:19:30|41113.3|41093.3|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|1
1732580380000|2024-11-26 00:19:40|41113.3|41093.3|41110.8|41090.8|41113.3|41093.3|41110.8|41090.8|3
1732580390000|2024-11-26 00:19:50|41108.3|41088.3|41100.8|41080.8|41110.7|41090.7|41100.8|41080.8|5
1732580400000|2024-11-26 00:20:00|41103.3|41083.3|41115.8|41095.8|41115.8|41095.8|41103.3|41083.3|7
1732580410000|2024-11-26 00:20:10|41113.3|41093.3|41120.8|41100.8|41120.8|41100.8|41113.3|41093.3|2
1732580420000|2024-11-26 00:20:20|41118.3|41098.3|41123.2|41103.2|41123.3|41103.3|41118.3|41098.3|4
1732580430000|2024-11-26 00:20:30|41120.7|41100.7|41115.8|41095.8|41120.7|41100.7|41115.8|41095.8|5
1732580440000|2024-11-26 00:20:40|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|41118.3|41098.3|2
1732580450000|2024-11-26 00:20:50|41120.7|41100.7|41120.7|41100.7|41120.7|41100.7|41120.7|41100.7|2
1732580460000|2024-11-26 00:21:00|41123.2|41103.2|41128.2|41108.2|41128.2|41108.2|41123.2|41103.2|2
1732580470000|2024-11-26 00:21:10|41125.7|41105.7|41123.2|41103.2|41125.7|41105.7|41123.2|41103.2|10
1732580480000|2024-11-26 00:21:20|41120.7|41100.7|41120.7|41100.7|41120.7|41100.7|41118.2|41098.2|6
1732580490000|2024-11-26 00:21:30|41123.2|41103.2|41115.8|41095.8|41128.2|41108.2|41115.8|41095.8|5
1732580500000|2024-11-26 00:21:40|41118.2|41098.2|41128.2|41108.2|41128.2|41108.2|41118.2|41098.2|1
1732580510000|2024-11-26 00:21:50|41125.7|41105.7|41123.2|41103.2|41130.7|41110.7|41123.2|41103.2|3
1732580520000|2024-11-26 00:22:00|41125.7|41105.7|41130.7|41110.7|41130.7|41110.7|41123.2|41103.2|6
1732580530000|2024-11-26 00:22:10|41125.8|41105.8|41125.7|41105.7|41130.7|41110.7|41125.7|41105.7|6
1732580540000|2024-11-26 00:22:20|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|41123.2|41103.2|0
1732580550000|2024-11-26 00:22:30|41123.3|41103.3|41125.7|41105.7|41125.7|41105.7|41123.2|41103.2|1
1732580560000|2024-11-26 00:22:40|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41123.2|41103.2|6
1732580570000|2024-11-26 00:22:50|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41125.7|41105.7|2
1732580580000|2024-11-26 00:23:00|41128.2|41108.2|41133.2|41113.2|41133.2|41113.2|41125.7|41105.7|12
1732580590000|2024-11-26 00:23:10|41135.6|41115.6|41133.2|41113.2|41135.7|41115.7|41133.2|41113.2|4
1732580600000|2024-11-26 00:23:20|41135.6|41115.6|41133.2|41113.2|41135.6|41115.6|41128.2|41108.2|7
1732580610000|2024-11-26 00:23:30|41130.7|41110.7|41130.7|41110.7|41133.2|41113.2|41130.7|41110.7|1
1732580620000|2024-11-26 00:23:40|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|1
1732580630000|2024-11-26 00:23:50|41130.7|41110.7|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|2
1732580640000|2024-11-26 00:24:00|41130.7|41110.7|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|1
1732580650000|2024-11-26 00:24:10|41130.7|41110.7|41133.2|41113.2|41133.2|41113.2|41130.7|41110.7|2
1732580660000|2024-11-26 00:24:20|41130.7|41110.7|41140.7|41120.7|41140.7|41120.7|41128.2|41108.2|8
1732580670000|2024-11-26 00:24:30|41143.2|41123.2|41178.1|41158.1|41178.1|41158.1|41143.2|41123.2|11
1732580680000|2024-11-26 00:24:40|41195.7|41175.7|41200.7|41180.7|41200.7|41180.7|41195.7|41175.7|13
1732580690000|2024-11-26 00:24:50|41203.2|41183.2|41225.8|41205.8|41228.2|41208.2|41203.2|41183.2|14
1732580700000|2024-11-26 00:25:00|41230.7|41210.7|41238.2|41218.2|41238.2|41218.2|41225.7|41205.7|32
1732580710000|2024-11-26 00:25:10|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|7
1732580720000|2024-11-26 00:25:20|41238.2|41218.2|41228.2|41208.2|41238.2|41218.2|41228.2|41208.2|11
1732580730000|2024-11-26 00:25:30|41230.7|41210.7|41230.7|41210.7|41233.2|41213.2|41230.7|41210.7|2
1732580740000|2024-11-26 00:25:40|41228.2|41208.2|41230.7|41210.7|41230.7|41210.7|41228.2|41208.2|10
1732580750000|2024-11-26 00:25:50|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|3
1732580760000|2024-11-26 00:26:00|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|2
1732580770000|2024-11-26 00:26:10|41233.2|41213.2|41228.2|41208.2|41233.2|41213.2|41228.2|41208.2|2
1732580780000|2024-11-26 00:26:20|41225.7|41205.7|41228.2|41208.2|41228.2|41208.2|41223.2|41203.2|12
1732580790000|2024-11-26 00:26:30|||||||||3
1732580800000|2024-11-26 00:26:40|41228.3|41208.3|41228.2|41208.2|41228.3|41208.3|41228.2|41208.2|0
1732580810000|2024-11-26 00:26:50|41228.3|41208.3|41230.7|41210.7|41230.7|41210.7|41228.2|41208.2|0
1732580820000|2024-11-26 00:27:00|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41230.7|41210.7|0
1732580830000|2024-11-26 00:27:10|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|0
1732580840000|2024-11-26 00:27:20|||||||||2
1732580850000|2024-11-26 00:27:30|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|4
1732580860000|2024-11-26 00:27:40|41230.7|41210.7|41230.7|41210.7|41235.7|41215.7|41230.7|41210.7|10
1732580870000|2024-11-26 00:27:50|41233.2|41213.2|41230.7|41210.7|41233.2|41213.2|41230.7|41210.7|0
1732580880000|2024-11-26 00:28:00|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|1
1732580890000|2024-11-26 00:28:10|41235.8|41215.8|41253.2|41233.2|41255.7|41235.7|41235.8|41215.8|21
1732580900000|2024-11-26 00:28:20|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|2
1732580910000|2024-11-26 00:28:30|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|4
1732580920000|2024-11-26 00:28:40|41240.7|41220.7|41235.7|41215.7|41240.7|41220.7|41235.7|41215.7|4
1732580930000|2024-11-26 00:28:50|41230.8|41210.8|41230.8|41210.8|41233.2|41213.2|41230.8|41210.8|1
1732580940000|2024-11-26 00:29:00|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41230.7|41210.7|2
1732580950000|2024-11-26 00:29:10|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41230.7|41210.7|8
1732580970000|2024-11-26 00:29:30|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|1
1732580990000|2024-11-26 00:29:50|41235.8|41215.8|41235.7|41215.7|41235.8|41215.8|41235.7|41215.7|8
1732581000000|2024-11-26 00:30:00|41238.2|41218.2|41248.2|41228.2|41248.2|41228.2|41238.2|41218.2|10
1732581010000|2024-11-26 00:30:10|41250.7|41230.7|41245.8|41225.8|41250.7|41230.7|41245.8|41225.8|1
1732581020000|2024-11-26 00:30:20|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|3
1732581030000|2024-11-26 00:30:30|41240.8|41220.8|41238.3|41218.3|41240.8|41220.8|41238.3|41218.3|1
1732581040000|2024-11-26 00:30:40|41235.8|41215.8|41238.3|41218.3|41238.3|41218.3|41235.8|41215.8|2
1732581050000|2024-11-26 00:30:50|||||||||1
1732581060000|2024-11-26 00:31:00|41240.8|41220.8|41225.8|41205.8|41240.8|41220.8|41225.8|41205.8|17
1732581070000|2024-11-26 00:31:10|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|3
1732581080000|2024-11-26 00:31:20|41230.7|41210.7|41230.8|41210.8|41230.8|41210.8|41230.7|41210.7|0
1732581090000|2024-11-26 00:31:30|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|3
1732581100000|2024-11-26 00:31:40|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|2
1732581120000|2024-11-26 00:32:00|41238.2|41218.2|41235.8|41215.8|41238.2|41218.2|41235.8|41215.8|1
1732581130000|2024-11-26 00:32:10|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|1
1732581140000|2024-11-26 00:32:20|41230.8|41210.8|41238.2|41218.2|41238.2|41218.2|41230.8|41210.8|8
1732581150000|2024-11-26 00:32:30|41240.7|41220.7|41245.7|41225.7|41245.8|41225.8|41240.7|41220.7|2
1732581160000|2024-11-26 00:32:40|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|0
1732581170000|2024-11-26 00:32:50|41240.8|41220.8|41240.8|41220.8|41243.3|41223.3|41240.8|41220.8|6
1732581180000|2024-11-26 00:33:00|41243.3|41223.3|41240.8|41220.8|41243.3|41223.3|41240.8|41220.8|0
1732581190000|2024-11-26 00:33:10|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41235.8|41215.8|1
1732581200000|2024-11-26 00:33:20|||||||||1
1732581210000|2024-11-26 00:33:30|41235.8|41215.8|41240.7|41220.7|41240.7|41220.7|41235.8|41215.8|1
1732581230000|2024-11-26 00:33:50|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1732581240000|2024-11-26 00:34:00|41240.7|41220.7|41243.3|41223.3|41243.3|41223.3|41240.7|41220.7|1
1732581250000|2024-11-26 00:34:10|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|1
1732581260000|2024-11-26 00:34:20|41243.2|41223.2|41243.3|41223.3|41243.3|41223.3|41243.2|41223.2|1
1732581270000|2024-11-26 00:34:30|41243.2|41223.2|41240.7|41220.7|41243.2|41223.2|41240.7|41220.7|10
1732581280000|2024-11-26 00:34:40|41238.2|41218.2|41233.3|41213.3|41238.3|41218.3|41233.3|41213.3|7
1732581290000|2024-11-26 00:34:50|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|5
1732581300000|2024-11-26 00:35:00|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|6
1732581310000|2024-11-26 00:35:10|41215.8|41195.8|41213.3|41193.3|41215.8|41195.8|41213.3|41193.3|2
1732581320000|2024-11-26 00:35:20|41208.3|41188.3|41195.8|41175.8|41208.3|41188.3|41195.8|41175.8|2
1732581330000|2024-11-26 00:35:30|41193.3|41173.3|41198.3|41178.3|41198.3|41178.3|41193.3|41173.3|2
1732581340000|2024-11-26 00:35:40|41200.8|41180.8|41198.3|41178.3|41200.8|41180.8|41198.3|41178.3|6
1732581360000|2024-11-26 00:36:00|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|1
1732581370000|2024-11-26 00:36:10|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|2
1732581380000|2024-11-26 00:36:20|41195.8|41175.8|41190.8|41170.8|41195.8|41175.8|41190.8|41170.8|10
1732581390000|2024-11-26 00:36:30|||||||||2
1732581410000|2024-11-26 00:36:50|||||||||3
1732581420000|2024-11-26 00:37:00|41185.8|41165.8|41178.3|41158.3|41185.8|41165.8|41178.3|41158.3|10
1732581430000|2024-11-26 00:37:10|41183.3|41163.3|41193.3|41173.3|41193.3|41173.3|41183.3|41163.3|8
1732581440000|2024-11-26 00:37:20|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|0
1732581450000|2024-11-26 00:37:30|41185.8|41165.8|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|1
1732581460000|2024-11-26 00:37:40|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|1
1732581470000|2024-11-26 00:37:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|0
1732581480000|2024-11-26 00:38:00|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|6
1732581490000|2024-11-26 00:38:10|41170.8|41150.8|41160.8|41140.8|41170.8|41150.8|41160.8|41140.8|10
1732581500000|2024-11-26 00:38:20|41163.3|41143.3|41163.3|41143.3|41163.4|41143.4|41163.3|41143.3|0
1732581510000|2024-11-26 00:38:30|41165.8|41145.8|41163.3|41143.3|41165.8|41145.8|41163.3|41143.3|0
1732581540000|2024-11-26 00:39:00|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41160.8|41140.8|5
1732581550000|2024-11-26 00:39:10|||||||||1
1732581570000|2024-11-26 00:39:30|41168.3|41148.3|41180.8|41160.8|41180.8|41160.8|41168.3|41148.3|2
1732581580000|2024-11-26 00:39:40|41178.3|41158.3|41170.8|41150.8|41180.7|41160.7|41170.8|41150.8|2
1732581590000|2024-11-26 00:39:50|41168.3|41148.3|41165.8|41145.8|41168.3|41148.3|41165.8|41145.8|9
1732581600000|2024-11-26 00:40:00|41160.8|41140.8|41158.4|41138.4|41160.8|41140.8|41153.4|41133.4|7
1732581620000|2024-11-26 00:40:20|41165.8|41145.8|41175.7|41155.7|41175.7|41155.7|41165.8|41145.8|11
1732581630000|2024-11-26 00:40:30|41173.3|41153.3|41175.7|41155.7|41175.7|41155.7|41173.3|41153.3|0
1732581640000|2024-11-26 00:40:40|41175.8|41155.8|41175.8|41155.8|41178.3|41158.3|41175.8|41155.8|2
1732581650000|2024-11-26 00:40:50|41173.3|41153.3|41178.3|41158.3|41178.3|41158.3|41173.3|41153.3|1
1732581660000|2024-11-26 00:41:00|41175.8|41155.8|41168.4|41148.4|41175.8|41155.8|41168.4|41148.4|2
1732581670000|2024-11-26 00:41:10|41165.9|41145.9|41165.9|41145.9|41168.4|41148.4|41165.9|41145.9|1
1732581680000|2024-11-26 00:41:20|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|41165.8|41145.8|1
1732581690000|2024-11-26 00:41:30|41163.3|41143.3|41163.3|41143.3|41163.3|41143.3|41163.3|41143.3|3
1732581700000|2024-11-26 00:41:40|41163.4|41143.4|41165.8|41145.8|41165.8|41145.8|41163.4|41143.4|0
1732581710000|2024-11-26 00:41:50|41160.9|41140.9|41158.3|41138.3|41160.9|41140.9|41155.9|41135.9|5
1732581720000|2024-11-26 00:42:00|41158.4|41138.4|41160.8|41140.8|41160.8|41140.8|41158.3|41138.3|1
1732581730000|2024-11-26 00:42:10|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|1
1732581740000|2024-11-26 00:42:20|41155.8|41135.8|41153.3|41133.3|41155.8|41135.8|41153.3|41133.3|2
1732581750000|2024-11-26 00:42:30|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|41150.9|41130.9|0
1732581760000|2024-11-26 00:42:40|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|41148.4|41128.4|0
1732581770000|2024-11-26 00:42:50|41153.3|41133.3|41153.3|41133.3|41153.3|41133.3|41150.9|41130.9|0
1732581780000|2024-11-26 00:43:00|41153.4|41133.4|41153.3|41133.3|41153.4|41133.4|41150.8|41130.8|8
1732581790000|2024-11-26 00:43:10|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|41158.3|41138.3|5
1732581800000|2024-11-26 00:43:20|41163.3|41143.3|41170.8|41150.8|41173.3|41153.3|41163.3|41143.3|3
1732581810000|2024-11-26 00:43:30|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|2
1732581830000|2024-11-26 00:43:50|41168.4|41148.4|41170.8|41150.8|41170.8|41150.8|41168.3|41148.3|16
1732581840000|2024-11-26 00:44:00|41168.4|41148.4|41168.4|41148.4|41168.4|41148.4|41168.4|41148.4|2
1732581850000|2024-11-26 00:44:10|41170.8|41150.8|41170.9|41150.9|41173.4|41153.4|41170.8|41150.8|5
1732581860000|2024-11-26 00:44:20|41168.4|41148.4|41168.4|41148.4|41168.4|41148.4|41168.4|41148.4|1
1732581870000|2024-11-26 00:44:30|41168.3|41148.3|41165.9|41145.9|41168.3|41148.3|41165.9|41145.9|2
1732581890000|2024-11-26 00:44:50|41163.4|41143.4|41160.9|41140.9|41163.4|41143.4|41160.9|41140.9|4
1732581900000|2024-11-26 00:45:00|41161|41141|41175.8|41155.8|41175.8|41155.8|41161|41141|11
1732581910000|2024-11-26 00:45:10|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|0
1732581920000|2024-11-26 00:45:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|1
1732581930000|2024-11-26 00:45:30|41175.9|41155.9|41173.4|41153.4|41178.4|41158.4|41173.4|41153.4|0
1732581940000|2024-11-26 00:45:40|41168.4|41148.4|41165.9|41145.9|41168.4|41148.4|41165.9|41145.9|8
1732581950000|2024-11-26 00:45:50|41168.4|41148.4|41170.9|41150.9|41170.9|41150.9|41168.4|41148.4|1
1732581960000|2024-11-26 00:46:00|41173.4|41153.4|41170.9|41150.9|41173.4|41153.4|41170.9|41150.9|1
1732581970000|2024-11-26 00:46:10|||||||||6
1732581980000|2024-11-26 00:46:20|41165.9|41145.9|41166|41146|41166|41146|41165.9|41145.9|5
1732582000000|2024-11-26 00:46:40|41168.5|41148.5|41168.5|41148.5|41168.5|41148.5|41166|41146|0
1732582010000|2024-11-26 00:46:50|41171|41151|41166|41146|41171|41151|41166|41146|2
1732582020000|2024-11-26 00:47:00|41168.5|41148.5|41168.5|41148.5|41168.5|41148.5|41168.5|41148.5|5
1732582030000|2024-11-26 00:47:10|41171|41151|41183.4|41163.4|41183.4|41163.4|41171|41151|3
1732582040000|2024-11-26 00:47:20|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|41176|41156|2
1732582050000|2024-11-26 00:47:30|41181|41161|41178.5|41158.5|41181|41161|41178.5|41158.5|12
1732582060000|2024-11-26 00:47:40|41181|41161|41183.5|41163.5|41183.5|41163.5|41178.5|41158.5|1
1732582090000|2024-11-26 00:48:10|41185.9|41165.9|41186|41166|41186|41166|41185.9|41165.9|2
1732582100000|2024-11-26 00:48:20|41181|41161|41178.5|41158.5|41181|41161|41178.5|41158.5|9
1732582110000|2024-11-26 00:48:30|41181|41161|41171|41151|41183.4|41163.4|41168.5|41148.5|28
1732582120000|2024-11-26 00:48:40|41166|41146|41168.5|41148.5|41171|41151|41166|41146|4
1732582130000|2024-11-26 00:48:50|||||||||4
1732582140000|2024-11-26 00:49:00|41168.6|41148.6|41171|41151|41173.5|41153.5|41168.6|41148.6|6
1732582150000|2024-11-26 00:49:10|41168.5|41148.5|41168.5|41148.5|41168.5|41148.5|41168.5|41148.5|1
1732582160000|2024-11-26 00:49:20|41166|41146|41166|41146|41166|41146|41166|41146|3
1732582170000|2024-11-26 00:49:30|41163.5|41143.5|41168.5|41148.5|41168.5|41148.5|41161|41141|2
1732582180000|2024-11-26 00:49:40|41170.9|41150.9|41176|41156|41176|41156|41170.9|41150.9|1
1732582190000|2024-11-26 00:49:50|41175.9|41155.9|41171|41151|41175.9|41155.9|41171|41151|9
1732582200000|2024-11-26 00:50:00|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|2
1732582210000|2024-11-26 00:50:10|41171|41151|41171|41151|41171|41151|41171|41151|4
1732582220000|2024-11-26 00:50:20|41173.5|41153.5|41178.5|41158.5|41178.5|41158.5|41173.5|41153.5|3
1732582230000|2024-11-26 00:50:30|41181|41161|41186|41166|41186|41166|41181|41161|0
1732582240000|2024-11-26 00:50:40|||||||||1
1732582250000|2024-11-26 00:50:50|41183.5|41163.5|41176|41156|41183.5|41163.5|41176|41156|15
1732582260000|2024-11-26 00:51:00|41173.5|41153.5|41181|41161|41181|41161|41173.5|41153.5|5
1732582270000|2024-11-26 00:51:10|41186|41166|41186|41166|41188.5|41168.5|41186|41166|5
1732582280000|2024-11-26 00:51:20|41183.5|41163.5|41183.5|41163.5|41183.5|41163.5|41183.5|41163.5|2
1732582300000|2024-11-26 00:51:40|41196|41176|41198.5|41178.5|41201|41181|41196|41176|12
1732582310000|2024-11-26 00:51:50|41198.6|41178.6|41198.5|41178.5|41201.1|41181.1|41198.5|41178.5|28
1732582320000|2024-11-26 00:52:00|41196.1|41176.1|41196.1|41176.1|41198.6|41178.6|41196.1|41176.1|45
1732582330000|2024-11-26 00:52:10|41198.6|41178.6|41201|41181|41201.1|41181.1|41198.6|41178.6|7
1732582340000|2024-11-26 00:52:20|41201.1|41181.1|41198.6|41178.6|41201.1|41181.1|41196.1|41176.1|8
1732582350000|2024-11-26 00:52:30|41196.1|41176.1|41198.6|41178.6|41198.6|41178.6|41196.1|41176.1|1
1732582360000|2024-11-26 00:52:40|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|13
1732582370000|2024-11-26 00:52:50|41198.6|41178.6|41196.1|41176.1|41198.6|41178.6|41196.1|41176.1|7
1732582380000|2024-11-26 00:53:00|41193.7|41173.7|41191.2|41171.2|41193.7|41173.7|41191.2|41171.2|2
1732582390000|2024-11-26 00:53:10|||||||||3
1732582400000|2024-11-26 00:53:20|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|1
1732582410000|2024-11-26 00:53:30|41191.2|41171.2|41191.2|41171.2|41191.2|41171.2|41186.2|41166.2|2
1732582420000|2024-11-26 00:53:40|41183.7|41163.7|41181.2|41161.2|41183.7|41163.7|41181.2|41161.2|7
1732582430000|2024-11-26 00:53:50|41171.2|41151.2|41171.2|41151.2|41176.2|41156.2|41171.2|41151.2|16
1732582440000|2024-11-26 00:54:00|41173.7|41153.7|41171.2|41151.2|41173.7|41153.7|41171.2|41151.2|3
1732582450000|2024-11-26 00:54:10|41173.7|41153.7|41173.7|41153.7|41173.7|41153.7|41173.7|41153.7|4
1732582470000|2024-11-26 00:54:30|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|0
1732582480000|2024-11-26 00:54:40|41178.7|41158.7|41181.2|41161.2|41181.2|41161.2|41178.7|41158.7|8
1732582490000|2024-11-26 00:54:50|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|1
1732582500000|2024-11-26 00:55:00|41176.2|41156.2|41166.2|41146.2|41176.2|41156.2|41166.2|41146.2|8
1732582510000|2024-11-26 00:55:10|||||||||5
1732582520000|2024-11-26 00:55:20|41163.7|41143.7|41171.2|41151.2|41171.2|41151.2|41163.7|41143.7|5
1732582530000|2024-11-26 00:55:30|41173.7|41153.7|41186.2|41166.2|41186.2|41166.2|41173.7|41153.7|8
1732582540000|2024-11-26 00:55:40|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|8
1732582550000|2024-11-26 00:55:50|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41183.7|41163.7|2
1732582560000|2024-11-26 00:56:00|41183.7|41163.7|41183.7|41163.7|41186.2|41166.2|41183.7|41163.7|3
1732582570000|2024-11-26 00:56:10|41186.2|41166.2|41188.7|41168.7|41191.1|41171.1|41186.2|41166.2|14
1732582580000|2024-11-26 00:56:20|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1732582590000|2024-11-26 00:56:30|41183.7|41163.7|41181.2|41161.2|41183.7|41163.7|41181.2|41161.2|2
1732582600000|2024-11-26 00:56:40|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|3
1732582610000|2024-11-26 00:56:50|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|1
1732582620000|2024-11-26 00:57:00|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|41178.7|41158.7|20
1732582630000|2024-11-26 00:57:10|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|1
1732582640000|2024-11-26 00:57:20|41176.1|41156.1|41171.1|41151.1|41176.1|41156.1|41171.1|41151.1|1
1732582650000|2024-11-26 00:57:30|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|41163.6|41143.6|10
1732582660000|2024-11-26 00:57:40|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|4
1732582670000|2024-11-26 00:57:50|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|0
1732582680000|2024-11-26 00:58:00|||||||||4
1732582690000|2024-11-26 00:58:10|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41166.1|41146.1|8
1732582700000|2024-11-26 00:58:20|41166.1|41146.1|41163.6|41143.6|41168.6|41148.6|41163.6|41143.6|8
1732582710000|2024-11-26 00:58:30|41166.1|41146.1|41126.1|41106.1|41166.1|41146.1|41126.1|41106.1|16
1732582720000|2024-11-26 00:58:40|41128.6|41108.6|41141.1|41121.1|41141.1|41121.1|41128.6|41108.6|8
1732582730000|2024-11-26 00:58:50|41146.1|41126.1|41146.1|41126.1|41148.6|41128.6|41146.1|41126.1|5
1732582740000|2024-11-26 00:59:00|41173.5|41153.5|41211|41191|41231.1|41211.1|41173.5|41153.5|58
1732582750000|2024-11-26 00:59:10|41203.6|41183.6|41181.1|41161.1|41203.6|41183.6|41176.1|41156.1|28
1732582760000|2024-11-26 00:59:20|41178.6|41158.6|41153.6|41133.6|41183.6|41163.6|41153.6|41133.6|31
1732582770000|2024-11-26 00:59:30|41153.5|41133.5|41138.6|41118.6|41153.5|41133.5|41138.6|41118.6|9
1732582780000|2024-11-26 00:59:40|41138.5|41118.5|41133.6|41113.6|41138.6|41118.6|41131.1|41111.1|25
1732582790000|2024-11-26 00:59:50|41136.1|41116.1|41123.6|41103.6|41151|41131|41118.7|41098.7|32
1732582800000|2024-11-26 01:00:00|41118.7|41098.7|41363.4|41343.4|41375.9|41355.9|41118.7|41098.7|258
1732582810000|2024-11-26 01:00:10|41365.8|41345.8|41318.4|41298.4|41375.9|41355.9|41313.5|41293.5|84
1732582820000|2024-11-26 01:00:20|41306|41286|41353.5|41333.5|41361|41341|41306|41286|82
1732582830000|2024-11-26 01:00:30|41348.6|41328.6|41318.6|41298.6|41353.5|41333.5|41318.6|41298.6|85
1732582840000|2024-11-26 01:00:40|41316.1|41296.1|41306.1|41286.1|41323.6|41303.6|41303.7|41283.7|59
1732582850000|2024-11-26 01:00:50|41308.6|41288.6|41331.1|41311.1|41341.2|41321.2|41303.7|41283.7|33
1732582860000|2024-11-26 01:01:00|41333.6|41313.6|41308.6|41288.6|41333.6|41313.6|41278.7|41258.7|42
1732582870000|2024-11-26 01:01:10|41308.5|41288.5|41313.6|41293.6|41316.1|41296.1|41301.1|41281.1|55
1732582880000|2024-11-26 01:01:20|41316.1|41296.1|41316.1|41296.1|41326.1|41306.1|41313.6|41293.6|7
1732582890000|2024-11-26 01:01:30|41318.6|41298.6|41321.1|41301.1|41321.1|41301.1|41311.1|41291.1|13
1732582900000|2024-11-26 01:01:40|41323.6|41303.6|41321.1|41301.1|41326.1|41306.1|41318.6|41298.6|57
1732582910000|2024-11-26 01:01:50|41318.6|41298.6|41326.1|41306.1|41328.6|41308.6|41313.6|41293.6|46
1732582920000|2024-11-26 01:02:00|41326.2|41306.2|41318.7|41298.7|41326.2|41306.2|41303.7|41283.7|37
1732582930000|2024-11-26 01:02:10|41316.2|41296.2|41303.7|41283.7|41316.2|41296.2|41303.6|41283.6|21
1732582940000|2024-11-26 01:02:20|41298.7|41278.7|41298.7|41278.7|41303.7|41283.7|41296.2|41276.2|10
1732582950000|2024-11-26 01:02:30|41296.2|41276.2|41293.7|41273.7|41298.7|41278.7|41283.7|41263.7|14
1732582960000|2024-11-26 01:02:40|41296.2|41276.2|41286.2|41266.2|41296.2|41276.2|41283.7|41263.7|14
1732582970000|2024-11-26 01:02:50|41288.7|41268.7|41288.7|41268.7|41293.7|41273.7|41281.2|41261.2|29
1732582980000|2024-11-26 01:03:00|41286.2|41266.2|41276.2|41256.2|41288.7|41268.7|41261.2|41241.2|22
1732582990000|2024-11-26 01:03:10|41278.7|41258.7|41293.7|41273.7|41293.7|41273.7|41273.7|41253.7|17
1732583000000|2024-11-26 01:03:20|41296.2|41276.2|41303.7|41283.7|41303.7|41283.7|41291.2|41271.2|17
1732583010000|2024-11-26 01:03:30|41306.2|41286.2|41306.2|41286.2|41308.7|41288.7|41301.2|41281.2|13
1732583020000|2024-11-26 01:03:40|41301.2|41281.2|41296.2|41276.2|41301.2|41281.2|41288.7|41268.7|29
1732583030000|2024-11-26 01:03:50|41303.8|41283.8|41308.7|41288.7|41308.7|41288.7|41303.8|41283.8|11
1732583040000|2024-11-26 01:04:00|41306.2|41286.2|41293.8|41273.8|41306.2|41286.2|41293.8|41273.8|38
1732583050000|2024-11-26 01:04:10|41296.2|41276.2|41303.7|41283.7|41306.2|41286.2|41296.2|41276.2|11
1732583060000|2024-11-26 01:04:20|41306.2|41286.2|41298.7|41278.7|41306.2|41286.2|41298.7|41278.7|7
1732583070000|2024-11-26 01:04:30|41298.8|41278.8|41303.7|41283.7|41306.2|41286.2|41293.7|41273.7|9
1732583080000|2024-11-26 01:04:40|41301.2|41281.2|41306.2|41286.2|41306.2|41286.2|41301.2|41281.2|4
1732583090000|2024-11-26 01:04:50|41303.7|41283.7|41303.7|41283.7|41306.2|41286.2|41293.7|41273.7|24
1732583100000|2024-11-26 01:05:00|41301.2|41281.2|41303.7|41283.7|41308.7|41288.7|41288.7|41268.7|24
1732583110000|2024-11-26 01:05:10|41306.2|41286.2|41321.2|41301.2|41321.2|41301.2|41301.2|41281.2|19
1732583120000|2024-11-26 01:05:20|41323.7|41303.7|41323.7|41303.7|41326.2|41306.2|41321.2|41301.2|12
1732583130000|2024-11-26 01:05:30|41328.7|41308.7|41328.6|41308.6|41331.2|41311.2|41326.2|41306.2|4
1732583140000|2024-11-26 01:05:40|41328.7|41308.7|41321.2|41301.2|41333.6|41313.6|41318.7|41298.7|16
1732583150000|2024-11-26 01:05:50|41326.2|41306.2|41326.2|41306.2|41328.7|41308.7|41323.7|41303.7|1
1732583160000|2024-11-26 01:06:00|41323.7|41303.7|41313.7|41293.7|41326.2|41306.2|41311.2|41291.2|16
1732583170000|2024-11-26 01:06:10|41311.2|41291.2|41323.7|41303.7|41323.7|41303.7|41308.7|41288.7|7
1732583180000|2024-11-26 01:06:20|41326.2|41306.2|41318.7|41298.7|41328.7|41308.7|41318.7|41298.7|14
1732583190000|2024-11-26 01:06:30|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41313.7|41293.7|11
1732583200000|2024-11-26 01:06:40|41313.7|41293.7|41313.7|41293.7|41316.2|41296.2|41313.7|41293.7|5
1732583210000|2024-11-26 01:06:50|41308.7|41288.7|41313.7|41293.7|41316.2|41296.2|41308.7|41288.7|12
1732583220000|2024-11-26 01:07:00|41311.2|41291.2|41311.2|41291.2|41313.7|41293.7|41303.6|41283.6|34
1732583230000|2024-11-26 01:07:10|41308.7|41288.7|41311.2|41291.2|41316.2|41296.2|41308.7|41288.7|32
1732583240000|2024-11-26 01:07:20|41308.7|41288.7|41328.7|41308.7|41328.7|41308.7|41308.7|41288.7|52
1732583250000|2024-11-26 01:07:30|41331.2|41311.2|41328.7|41308.7|41331.2|41311.2|41328.7|41308.7|7
1732583260000|2024-11-26 01:07:40|41331.1|41311.1|41351.2|41331.2|41351.2|41331.2|41331.1|41311.1|21
1732583270000|2024-11-26 01:07:50|41348.7|41328.7|41353.7|41333.7|41356.2|41336.2|41348.7|41328.7|4
1732583280000|2024-11-26 01:08:00|41358.7|41338.7|41376.2|41356.2|41376.2|41356.2|41358.7|41338.7|7
1732583290000|2024-11-26 01:08:10|||||||||3
1732583300000|2024-11-26 01:08:20|41378.7|41358.7|41373.7|41353.7|41378.7|41358.7|41363.7|41343.7|27
1732583310000|2024-11-26 01:08:30|41376.2|41356.2|41383.7|41363.7|41383.7|41363.7|41373.7|41353.7|14
1732583320000|2024-11-26 01:08:40|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|12
1732583330000|2024-11-26 01:08:50|41373.7|41353.7|41363.7|41343.7|41373.7|41353.7|41358.7|41338.7|15
1732583340000|2024-11-26 01:09:00|41361.2|41341.2|41341.2|41321.2|41361.2|41341.2|41341.2|41321.2|16
1732583350000|2024-11-26 01:09:10|41343.7|41323.7|41351.2|41331.2|41351.2|41331.2|41341.2|41321.2|13
1732583360000|2024-11-26 01:09:20|41348.7|41328.7|41341.2|41321.2|41348.7|41328.7|41341.2|41321.2|3
1732583370000|2024-11-26 01:09:30|41338.7|41318.7|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|4
1732583380000|2024-11-26 01:09:40|41336.2|41316.2|41338.7|41318.7|41338.7|41318.7|41331.3|41311.3|2
1732583390000|2024-11-26 01:09:50|41336.2|41316.2|41343.7|41323.7|41343.7|41323.7|41333.7|41313.7|7
1732583400000|2024-11-26 01:10:00|41343.8|41323.8|41348.8|41328.8|41351.2|41331.2|41343.8|41323.8|2
1732583410000|2024-11-26 01:10:10|41351.2|41331.2|41356.2|41336.2|41356.2|41336.2|41348.7|41328.7|0
1732583420000|2024-11-26 01:10:20|41358.7|41338.7|41358.7|41338.7|41361.2|41341.2|41356.2|41336.2|0
1732583430000|2024-11-26 01:10:30|41353.7|41333.7|41358.7|41338.7|41358.7|41338.7|41351.2|41331.2|6
1732583440000|2024-11-26 01:10:40|41361.2|41341.2|41371.2|41351.2|41371.2|41351.2|41361.2|41341.2|8
1732583450000|2024-11-26 01:10:50|||||||||7
1732583460000|2024-11-26 01:11:00|41371.1|41351.1|41366.2|41346.2|41371.1|41351.1|41366.2|41346.2|8
1732583470000|2024-11-26 01:11:10|41363.7|41343.7|41368.7|41348.7|41368.7|41348.7|41361.2|41341.2|5
1732583480000|2024-11-26 01:11:20|41371.2|41351.2|41373.7|41353.7|41373.7|41353.7|41371.2|41351.2|9
1732583490000|2024-11-26 01:11:30|41376.2|41356.2|41381.2|41361.2|41381.2|41361.2|41376.2|41356.2|3
1732583500000|2024-11-26 01:11:40|41378.7|41358.7|41371.1|41351.1|41378.7|41358.7|41368.7|41348.7|5
1732583510000|2024-11-26 01:11:50|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|1
1732583520000|2024-11-26 01:12:00|41373.7|41353.7|41371.2|41351.2|41373.7|41353.7|41368.7|41348.7|1
1732583530000|2024-11-26 01:12:10|41368.7|41348.7|41371.2|41351.2|41373.7|41353.7|41368.7|41348.7|1
1732583540000|2024-11-26 01:12:20|41373.7|41353.7|41376.2|41356.2|41376.2|41356.2|41371.2|41351.2|28
1732583550000|2024-11-26 01:12:30|41378.7|41358.7|41393.6|41373.6|41393.6|41373.6|41378.7|41358.7|5
1732583560000|2024-11-26 01:12:40|41396.1|41376.1|41396.2|41376.2|41396.2|41376.2|41393.6|41373.6|11
1732583570000|2024-11-26 01:12:50|41396.1|41376.1|41386.2|41366.2|41396.1|41376.1|41386.1|41366.1|11
1732583580000|2024-11-26 01:13:00|41388.6|41368.6|41383.6|41363.6|41388.6|41368.6|41383.6|41363.6|1
1732583590000|2024-11-26 01:13:10|41381.1|41361.1|41376.1|41356.1|41381.1|41361.1|41376.1|41356.1|2
1732583600000|2024-11-26 01:13:20|41376.2|41356.2|41376.2|41356.2|41381.1|41361.1|41373.7|41353.7|4
1732583610000|2024-11-26 01:13:30|41373.7|41353.7|41373.6|41353.6|41376.2|41356.2|41373.6|41353.6|0
1732583620000|2024-11-26 01:13:40|41371.2|41351.2|41371.1|41351.1|41376.1|41356.1|41371.1|41351.1|0
1732583630000|2024-11-26 01:13:50|41368.7|41348.7|41368.6|41348.6|41368.7|41348.7|41368.6|41348.6|0
1732583640000|2024-11-26 01:14:00|41366.1|41346.1|41351.1|41331.1|41366.1|41346.1|41351.1|41331.1|12
1732583650000|2024-11-26 01:14:10|41348.7|41328.7|41351.1|41331.1|41351.1|41331.1|41348.6|41328.6|1
1732583660000|2024-11-26 01:14:20|41353.7|41333.7|41353.6|41333.6|41356.1|41336.1|41353.6|41333.6|9
1732583670000|2024-11-26 01:14:30|41348.6|41328.6|41346.2|41326.2|41353.6|41333.6|41346.1|41326.1|6
1732583680000|2024-11-26 01:14:40|41343.7|41323.7|41338.6|41318.6|41346.2|41326.2|41338.6|41318.6|14
1732583690000|2024-11-26 01:14:50|41341.1|41321.1|41333.6|41313.6|41341.1|41321.1|41326.2|41306.2|21
1732583700000|2024-11-26 01:15:00|41333.7|41313.7|41316.1|41296.1|41336.1|41316.1|41313.7|41293.7|15
1732583710000|2024-11-26 01:15:10|41318.6|41298.6|41301.2|41281.2|41321.2|41301.2|41301.2|41281.2|16
1732583720000|2024-11-26 01:15:20|41303.7|41283.7|41318.7|41298.7|41318.7|41298.7|41303.7|41283.7|2
1732583730000|2024-11-26 01:15:30|41316.2|41296.2|41328.7|41308.7|41328.7|41308.7|41316.2|41296.2|6
1732583740000|2024-11-26 01:15:40|41326.2|41306.2|41323.7|41303.7|41331.2|41311.2|41323.7|41303.7|15
1732583750000|2024-11-26 01:15:50|41326.2|41306.2|41323.7|41303.7|41326.2|41306.2|41321.3|41301.3|3
1732583760000|2024-11-26 01:16:00|41326.2|41306.2|41321.2|41301.2|41326.2|41306.2|41321.2|41301.2|4
1732583770000|2024-11-26 01:16:10|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41311.2|41291.2|17
1732583780000|2024-11-26 01:16:20|41318.6|41298.6|41308.7|41288.7|41318.6|41298.6|41308.7|41288.7|7
1732583790000|2024-11-26 01:16:30|41311.1|41291.1|41306.2|41286.2|41311.1|41291.1|41306.2|41286.2|4
1732583800000|2024-11-26 01:16:40|41306.1|41286.1|41301.2|41281.2|41306.2|41286.2|41296.2|41276.2|7
1732583810000|2024-11-26 01:16:50|41303.7|41283.7|41313.6|41293.6|41313.7|41293.7|41303.7|41283.7|10
1732583820000|2024-11-26 01:17:00|41311.2|41291.2|41301.2|41281.2|41311.2|41291.2|41301.2|41281.2|11
1732583830000|2024-11-26 01:17:10|41303.7|41283.7|41313.6|41293.6|41316.2|41296.2|41301.2|41281.2|6
1732583840000|2024-11-26 01:17:20|41313.7|41293.7|41316.2|41296.2|41316.2|41296.2|41311.2|41291.2|5
1732583850000|2024-11-26 01:17:30|41316.1|41296.1|41308.6|41288.6|41318.6|41298.6|41306.2|41286.2|7
1732583860000|2024-11-26 01:17:40|41306.1|41286.1|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|1
1732583870000|2024-11-26 01:17:50|41306.1|41286.1|41316.1|41296.1|41316.1|41296.1|41306.1|41286.1|4
1732583880000|2024-11-26 01:18:00|41323.6|41303.6|41311.1|41291.1|41323.6|41303.6|41311.1|41291.1|5
1732583890000|2024-11-26 01:18:10|41308.6|41288.6|41306.1|41286.1|41308.6|41288.6|41303.6|41283.6|9
1732583900000|2024-11-26 01:18:20|41303.6|41283.6|41303.6|41283.6|41306.1|41286.1|41303.6|41283.6|4
1732583910000|2024-11-26 01:18:30|41306.1|41286.1|41303.7|41283.7|41306.1|41286.1|41298.6|41278.6|2
1732583920000|2024-11-26 01:18:40|41303.6|41283.6|41318.7|41298.7|41318.7|41298.7|41303.6|41283.6|231
1732583930000|2024-11-26 01:18:50|41316.2|41296.2|41318.7|41298.7|41318.7|41298.7|41313.7|41293.7|0
1732583940000|2024-11-26 01:19:00|41316.2|41296.2|41318.7|41298.7|41323.7|41303.7|41316.2|41296.2|12
1732583950000|2024-11-26 01:19:10|41318.8|41298.8|41336.3|41316.3|41338.8|41318.8|41318.7|41298.7|37
1732583960000|2024-11-26 01:19:20|41333.8|41313.8|41336.3|41316.3|41336.3|41316.3|41333.8|41313.8|3
1732583970000|2024-11-26 01:19:30|41333.8|41313.8|41331.3|41311.3|41336.3|41316.3|41331.3|41311.3|3
1732583980000|2024-11-26 01:19:40|41328.9|41308.9|41326.4|41306.4|41331.3|41311.3|41326.4|41306.4|4
1732583990000|2024-11-26 01:19:50|41331.3|41311.3|41323.9|41303.9|41331.3|41311.3|41323.9|41303.9|14
1732584000000|2024-11-26 01:20:00|41326.4|41306.4|41324|41304|41331.4|41311.4|41323.9|41303.9|9
1732584010000|2024-11-26 01:20:10|41326.4|41306.4|41321.4|41301.4|41326.4|41306.4|41321.4|41301.4|2
1732584020000|2024-11-26 01:20:20|41316.4|41296.4|41323.9|41303.9|41323.9|41303.9|41316.4|41296.4|5
1732584030000|2024-11-26 01:20:30|41326.4|41306.4|41323.9|41303.9|41326.4|41306.4|41323.9|41303.9|3
1732584040000|2024-11-26 01:20:40|41326.4|41306.4|41323.9|41303.9|41326.4|41306.4|41323.9|41303.9|3
1732584060000|2024-11-26 01:21:00|41321.4|41301.4|41318.9|41298.9|41323.9|41303.9|41316.4|41296.4|1
1732584070000|2024-11-26 01:21:10|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|41321.4|41301.4|1
1732584080000|2024-11-26 01:21:20|41326.4|41306.4|41323.9|41303.9|41326.4|41306.4|41323.9|41303.9|1
1732584090000|2024-11-26 01:21:30|41326.4|41306.4|41323.9|41303.9|41326.4|41306.4|41323.9|41303.9|0
1732584100000|2024-11-26 01:21:40|41321.4|41301.4|41313.9|41293.9|41321.4|41301.4|41313.9|41293.9|4
1732584110000|2024-11-26 01:21:50|41311.4|41291.4|41308.9|41288.9|41311.4|41291.4|41308.9|41288.9|5
1732584120000|2024-11-26 01:22:00|41306.4|41286.4|41291.3|41271.3|41306.4|41286.4|41291.3|41271.3|9
1732584130000|2024-11-26 01:22:10|41288.9|41268.9|41288.8|41268.8|41288.9|41268.9|41283.9|41263.9|4
1732584140000|2024-11-26 01:22:20|41286.4|41266.4|41283.9|41263.9|41288.9|41268.9|41281.4|41261.4|12
1732584150000|2024-11-26 01:22:30|41281.4|41261.4|41266.3|41246.3|41281.4|41261.4|41266.3|41246.3|6
1732584160000|2024-11-26 01:22:40|41271.3|41251.3|41273.8|41253.8|41276.3|41256.3|41268.8|41248.8|12
1732584170000|2024-11-26 01:22:50|41276.3|41256.3|41271.3|41251.3|41276.3|41256.3|41268.8|41248.8|5
1732584180000|2024-11-26 01:23:00|41268.8|41248.8|41253.8|41233.8|41268.8|41248.8|41248.9|41228.9|16
1732584190000|2024-11-26 01:23:10|41253.9|41233.9|41268.8|41248.8|41268.8|41248.8|41253.9|41233.9|3
1732584200000|2024-11-26 01:23:20|41271.3|41251.3|41271.3|41251.3|41273.8|41253.8|41271.3|41251.3|3
1732584210000|2024-11-26 01:23:30|41273.8|41253.8|41276.3|41256.3|41276.3|41256.3|41271.3|41251.3|4
1732584220000|2024-11-26 01:23:40|41273.9|41253.9|41253.8|41233.8|41276.3|41256.3|41253.8|41233.8|8
1732584230000|2024-11-26 01:23:50|41251.4|41231.4|41253.9|41233.9|41256.3|41236.3|41246.3|41226.3|12
1732584240000|2024-11-26 01:24:00|41253.8|41233.8|41223.9|41203.9|41253.8|41233.8|41223.9|41203.9|14
1732584250000|2024-11-26 01:24:10|41226.4|41206.4|41221.4|41201.4|41231.3|41211.3|41221.4|41201.4|17
1732584260000|2024-11-26 01:24:20|41218.9|41198.9|41231.3|41211.3|41233.8|41213.8|41218.9|41198.9|1
1732584270000|2024-11-26 01:24:30|41228.8|41208.8|41233.9|41213.9|41236.4|41216.4|41228.8|41208.8|7
1732584280000|2024-11-26 01:24:40|41236.3|41216.3|41246.4|41226.4|41246.4|41226.4|41236.3|41216.3|9
1732584290000|2024-11-26 01:24:50|41248.9|41228.9|41253.8|41233.8|41256.3|41236.3|41248.9|41228.9|4
1732584300000|2024-11-26 01:25:00|41253.9|41233.9|41263.8|41243.8|41263.8|41243.8|41253.8|41233.8|1
1732584310000|2024-11-26 01:25:10|41266.3|41246.3|41271.3|41251.3|41276.4|41256.4|41263.8|41243.8|39
1732584320000|2024-11-26 01:25:20|41268.8|41248.8|41261.3|41241.3|41268.8|41248.8|41256.4|41236.4|17
1732584330000|2024-11-26 01:25:30|41261.4|41241.4|41263.9|41243.9|41263.9|41243.9|41261.4|41241.4|1
1732584340000|2024-11-26 01:25:40|41261.4|41241.4|41263.8|41243.8|41263.9|41243.9|41261.3|41241.3|1
1732584350000|2024-11-26 01:25:50|41261.4|41241.4|41258.8|41238.8|41261.4|41241.4|41258.8|41238.8|3
1732584360000|2024-11-26 01:26:00|41256.3|41236.3|41251.4|41231.4|41256.3|41236.3|41248.9|41228.9|12
1732584370000|2024-11-26 01:26:10|41253.9|41233.9|41258.9|41238.9|41258.9|41238.9|41253.9|41233.9|6
1732584380000|2024-11-26 01:26:20|41258.8|41238.8|41256.4|41236.4|41258.8|41238.8|41256.4|41236.4|5
1732584390000|2024-11-26 01:26:30|41258.9|41238.9|41256.4|41236.4|41261.4|41241.4|41256.4|41236.4|6
1732584400000|2024-11-26 01:26:40|41258.8|41238.8|41258.9|41238.9|41258.9|41238.9|41256.4|41236.4|0
1732584410000|2024-11-26 01:26:50|41256.4|41236.4|41258.9|41238.9|41261.4|41241.4|41256.4|41236.4|0
1732584420000|2024-11-26 01:27:00|41256.4|41236.4|41253.9|41233.9|41258.9|41238.9|41253.9|41233.9|3
1732584430000|2024-11-26 01:27:10|41251.4|41231.4|41253.9|41233.9|41253.9|41233.9|41248.9|41228.9|7
1732584440000|2024-11-26 01:27:20|41256.4|41236.4|41266.4|41246.4|41266.4|41246.4|41256.4|41236.4|4
1732584450000|2024-11-26 01:27:30|41276.4|41256.4|41273.9|41253.9|41278.9|41258.9|41273.8|41253.8|9
1732584460000|2024-11-26 01:27:40|41271.4|41251.4|41271.4|41251.4|41273.9|41253.9|41268.9|41248.9|1
1732584470000|2024-11-26 01:27:50|41273.8|41253.8|41278.9|41258.9|41278.9|41258.9|41273.8|41253.8|13
1732584480000|2024-11-26 01:28:00|41281.3|41261.3|41291.3|41271.3|41291.3|41271.3|41281.3|41261.3|8
1732584490000|2024-11-26 01:28:10|41293.8|41273.8|41296.4|41276.4|41298.9|41278.9|41291.4|41271.4|9
1732584500000|2024-11-26 01:28:20|41293.9|41273.9|41286.4|41266.4|41293.9|41273.9|41286.4|41266.4|3
1732584510000|2024-11-26 01:28:30|41288.8|41268.8|41293.9|41273.9|41293.9|41273.9|41286.4|41266.4|12
1732584520000|2024-11-26 01:28:40|41296.3|41276.3|41311.4|41291.4|41311.4|41291.4|41296.3|41276.3|20
1732584530000|2024-11-26 01:28:50|41311.3|41291.3|41311.4|41291.4|41311.4|41291.4|41308.9|41288.9|0
1732584540000|2024-11-26 01:29:00|41311.3|41291.3|41326.4|41306.4|41326.4|41306.4|41311.3|41291.3|11
1732584550000|2024-11-26 01:29:10|41323.9|41303.9|41313.9|41293.9|41323.9|41303.9|41313.9|41293.9|6
1732584560000|2024-11-26 01:29:20|41311.4|41291.4|41316.4|41296.4|41316.4|41296.4|41311.4|41291.4|3
1732584570000|2024-11-26 01:29:30|41318.9|41298.9|41318.8|41298.8|41321.4|41301.4|41318.8|41298.8|17
1732584580000|2024-11-26 01:29:40|41313.9|41293.9|41306.4|41286.4|41313.9|41293.9|41306.3|41286.3|3
1732584590000|2024-11-26 01:29:50|41308.8|41288.8|41301.4|41281.4|41308.8|41288.8|41301.4|41281.4|12
1732584600000|2024-11-26 01:30:00|41303.9|41283.9|41298.9|41278.9|41306.4|41286.4|41296.4|41276.4|8
1732584610000|2024-11-26 01:30:10|41301.4|41281.4|41318.9|41298.9|41318.9|41298.9|41298.9|41278.9|3
1732584620000|2024-11-26 01:30:20|41316.4|41296.4|41311.4|41291.4|41316.4|41296.4|41311.4|41291.4|6
1732584630000|2024-11-26 01:30:30|41311.3|41291.3|41308.9|41288.9|41311.4|41291.4|41306.4|41286.4|0
1732584640000|2024-11-26 01:30:40|41308.8|41288.8|41308.9|41288.9|41311.3|41291.3|41303.9|41283.9|3
1732584650000|2024-11-26 01:30:50|41308.8|41288.8|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|0
1732584660000|2024-11-26 01:31:00|41306.3|41286.3|41301.4|41281.4|41306.3|41286.3|41298.9|41278.9|18
1732584670000|2024-11-26 01:31:10|41303.8|41283.8|41303.9|41283.9|41306.4|41286.4|41301.4|41281.4|1
1732584680000|2024-11-26 01:31:20|41303.8|41283.8|41296.4|41276.4|41306.3|41286.3|41296.4|41276.4|3
1732584690000|2024-11-26 01:31:30|41296.3|41276.3|41296.4|41276.4|41301.4|41281.4|41296.3|41276.3|6
1732584700000|2024-11-26 01:31:40|41298.9|41278.9|41296.4|41276.4|41298.9|41278.9|41293.9|41273.9|2
1732584710000|2024-11-26 01:31:50|41293.9|41273.9|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|0
1732584720000|2024-11-26 01:32:00|41296.4|41276.4|41298.8|41278.8|41303.9|41283.9|41293.8|41273.8|4
1732584730000|2024-11-26 01:32:10|41296.4|41276.4|41288.8|41268.8|41298.9|41278.9|41288.8|41268.8|2
1732584740000|2024-11-26 01:32:20|41288.9|41268.9|41283.9|41263.9|41291.3|41271.3|41283.9|41263.9|5
1732584750000|2024-11-26 01:32:30|41286.3|41266.3|41278.9|41258.9|41286.3|41266.3|41278.9|41258.9|8
1732584760000|2024-11-26 01:32:40|41276.4|41256.4|41278.9|41258.9|41278.9|41258.9|41276.4|41256.4|0
1732584770000|2024-11-26 01:32:50|41276.4|41256.4|41273.9|41253.9|41276.4|41256.4|41271.4|41251.4|2
1732584780000|2024-11-26 01:33:00|41276.4|41256.4|41273.9|41253.9|41276.4|41256.4|41271.4|41251.4|2
1732584790000|2024-11-26 01:33:10|41271.4|41251.4|41281.4|41261.4|41281.4|41261.4|41271.4|41251.4|7
1732584800000|2024-11-26 01:33:20|41283.9|41263.9|41288.9|41268.9|41288.9|41268.9|41281.4|41261.4|0
1732584810000|2024-11-26 01:33:30|41291.4|41271.4|41286.4|41266.4|41291.4|41271.4|41286.4|41266.4|1
1732584820000|2024-11-26 01:33:40|41288.9|41268.9|41291.4|41271.4|41293.9|41273.9|41283.9|41263.9|2
1732584830000|2024-11-26 01:33:50|41293.9|41273.9|41301.4|41281.4|41301.4|41281.4|41293.9|41273.9|4
1732584840000|2024-11-26 01:34:00|41303.9|41283.9|41311.4|41291.4|41311.4|41291.4|41301.4|41281.4|7
1732584850000|2024-11-26 01:34:10|41313.9|41293.9|41331.4|41311.4|41333.9|41313.9|41313.9|41293.9|11
1732584860000|2024-11-26 01:34:20|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|1
1732584870000|2024-11-26 01:34:30|41336.4|41316.4|41348.9|41328.9|41348.9|41328.9|41336.4|41316.4|20
1732584880000|2024-11-26 01:34:40|41351.4|41331.4|41371.4|41351.4|41373.8|41353.8|41351.4|41331.4|22
1732584890000|2024-11-26 01:34:50|41373.8|41353.8|41378.9|41358.9|41378.9|41358.9|41371.4|41351.4|16
1732584900000|2024-11-26 01:35:00|41381.4|41361.4|41411.3|41391.3|41411.3|41391.3|41381.4|41361.4|30
1732584910000|2024-11-26 01:35:10|41418.8|41398.8|41413.9|41393.9|41418.8|41398.8|41413.9|41393.9|15
1732584920000|2024-11-26 01:35:20|41418.8|41398.8|41413.8|41393.8|41418.8|41398.8|41406.4|41386.4|22
1732584930000|2024-11-26 01:35:30|41411.4|41391.4|41386.4|41366.4|41411.4|41391.4|41386.4|41366.4|10
1732584940000|2024-11-26 01:35:40|41386.3|41366.3|41378.9|41358.9|41386.3|41366.3|41378.9|41358.9|8
1732584950000|2024-11-26 01:35:50|41381.4|41361.4|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|7
1732584960000|2024-11-26 01:36:00|41373.8|41353.8|41373.9|41353.9|41378.8|41358.8|41373.8|41353.8|2
1732584970000|2024-11-26 01:36:10|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|3
1732584980000|2024-11-26 01:36:20|41368.9|41348.9|41366.3|41346.3|41368.9|41348.9|41363.9|41343.9|4
1732584990000|2024-11-26 01:36:30|41363.9|41343.9|41368.9|41348.9|41371.4|41351.4|41363.9|41343.9|12
1732585000000|2024-11-26 01:36:40|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41366.4|41346.4|3
1732585010000|2024-11-26 01:36:50|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41368.9|41348.9|0
1732585020000|2024-11-26 01:37:00|41373.9|41353.9|41373.9|41353.9|41376.4|41356.4|41368.9|41348.9|12
1732585030000|2024-11-26 01:37:10|41376.4|41356.4|41371.4|41351.4|41376.4|41356.4|41371.4|41351.4|4
1732585040000|2024-11-26 01:37:20|41368.9|41348.9|41368.9|41348.9|41371.4|41351.4|41368.9|41348.9|3
1732585050000|2024-11-26 01:37:30|41366.4|41346.4|41361.4|41341.4|41368.9|41348.9|41361.4|41341.4|2
1732585060000|2024-11-26 01:37:40|41363.9|41343.9|41363.9|41343.9|41363.9|41343.9|41358.9|41338.9|1
1732585070000|2024-11-26 01:37:50|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|41361.4|41341.4|0
1732585080000|2024-11-26 01:38:00|41361.5|41341.5|41368.9|41348.9|41368.9|41348.9|41361.5|41341.5|4
1732585090000|2024-11-26 01:38:10|41366.4|41346.4|41366.4|41346.4|41368.9|41348.9|41366.4|41346.4|0
1732585100000|2024-11-26 01:38:20|41363.9|41343.9|41363.9|41343.9|41366.4|41346.4|41361.4|41341.4|0
1732585110000|2024-11-26 01:38:30|41361.4|41341.4|41356.4|41336.4|41363.9|41343.9|41356.4|41336.4|7
1732585120000|2024-11-26 01:38:40|41353.9|41333.9|41351.4|41331.4|41356.4|41336.4|41351.4|41331.4|1
1732585130000|2024-11-26 01:38:50|41348.9|41328.9|41346.4|41326.4|41351.4|41331.4|41343.9|41323.9|5
1732585140000|2024-11-26 01:39:00|41351.4|41331.4|41341.4|41321.4|41353.9|41333.9|41331.3|41311.3|8
1732585150000|2024-11-26 01:39:10|41336.4|41316.4|41328.9|41308.9|41336.4|41316.4|41328.9|41308.9|1
1732585160000|2024-11-26 01:39:20|41331.4|41311.4|41323.9|41303.9|41333.9|41313.9|41321.4|41301.4|0
1732585170000|2024-11-26 01:39:30|41326.4|41306.4|41328.9|41308.9|41328.9|41308.9|41326.4|41306.4|0
1732585180000|2024-11-26 01:39:40|41331.4|41311.4|41316.4|41296.4|41331.4|41311.4|41316.4|41296.4|3
1732585190000|2024-11-26 01:39:50|41313.9|41293.9|41316.4|41296.4|41318.9|41298.9|41313.9|41293.9|13
1732585200000|2024-11-26 01:40:00|41321.4|41301.4|41333.9|41313.9|41338.8|41318.8|41321.4|41301.4|20
1732585210000|2024-11-26 01:40:10|41333.8|41313.8|41333.9|41313.9|41336.4|41316.4|41333.8|41313.8|4
1732585220000|2024-11-26 01:40:20|41336.4|41316.4|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|0
1732585230000|2024-11-26 01:40:30|41338.8|41318.8|41331.4|41311.4|41338.8|41318.8|41331.4|41311.4|3
1732585240000|2024-11-26 01:40:40|41328.9|41308.9|41331.4|41311.4|41336.3|41316.3|41328.9|41308.9|1
1732585250000|2024-11-26 01:40:50|41333.9|41313.9|41331.4|41311.4|41333.9|41313.9|41331.4|41311.4|0
1732585260000|2024-11-26 01:41:00|41328.9|41308.9|41331.4|41311.4|41333.9|41313.9|41328.9|41308.9|2
1732585270000|2024-11-26 01:41:10|41333.9|41313.9|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|2
1732585280000|2024-11-26 01:41:20|41333.9|41313.9|41333.9|41313.9|41336.4|41316.4|41331.4|41311.4|1
1732585290000|2024-11-26 01:41:30|41331.4|41311.4|41331.4|41311.4|41331.4|41311.4|41328.9|41308.9|2
1732585300000|2024-11-26 01:41:40|41333.9|41313.9|41338.9|41318.9|41338.9|41318.9|41333.9|41313.9|1
1732585310000|2024-11-26 01:41:50|41341.4|41321.4|41338.9|41318.9|41341.4|41321.4|41338.9|41318.9|0
1732585320000|2024-11-26 01:42:00|41336.4|41316.4|41333.9|41313.9|41341.4|41321.4|41333.9|41313.9|2
1732585330000|2024-11-26 01:42:10|41331.4|41311.4|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|4
1732585340000|2024-11-26 01:42:20|41331.4|41311.4|41341.4|41321.4|41341.4|41321.4|41331.4|41311.4|12
1732585350000|2024-11-26 01:42:30|41338.9|41318.9|41333.9|41313.9|41338.9|41318.9|41333.9|41313.9|1
1732585360000|2024-11-26 01:42:40|41336.4|41316.4|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|0
1732585370000|2024-11-26 01:42:50|41336.4|41316.4|41338.9|41318.9|41338.9|41318.9|41333.9|41313.9|3
1732585380000|2024-11-26 01:43:00|41341.4|41321.4|41336.4|41316.4|41343.9|41323.9|41336.4|41316.4|1
1732585390000|2024-11-26 01:43:10|41338.9|41318.9|41333.9|41313.9|41341.4|41321.4|41333.9|41313.9|2
1732585400000|2024-11-26 01:43:20|41336.4|41316.4|41331.4|41311.4|41336.4|41316.4|41331.4|41311.4|0
1732585410000|2024-11-26 01:43:30|41333.9|41313.9|41331.4|41311.4|41333.9|41313.9|41331.4|41311.4|1
1732585420000|2024-11-26 01:43:40|41333.9|41313.9|41336.4|41316.4|41336.4|41316.4|41333.9|41313.9|3
1732585430000|2024-11-26 01:43:50|41338.9|41318.9|41341.4|41321.4|41341.4|41321.4|41336.4|41316.4|11
1732585440000|2024-11-26 01:44:00|41343.9|41323.9|41328.9|41308.9|41346.4|41326.4|41328.9|41308.9|3
1732585450000|2024-11-26 01:44:10|41331.4|41311.4|41331.4|41311.4|41331.4|41311.4|41328.9|41308.9|0
1732585460000|2024-11-26 01:44:20|41331.3|41311.3|41326.4|41306.4|41331.3|41311.3|41326.4|41306.4|1
1732585470000|2024-11-26 01:44:30|41326.3|41306.3|41318.9|41298.9|41326.3|41306.3|41318.9|41298.9|4
1732585480000|2024-11-26 01:44:40|41321.3|41301.3|41326.4|41306.4|41328.9|41308.9|41321.3|41301.3|5
1732585490000|2024-11-26 01:44:50|41331.4|41311.4|41326.4|41306.4|41331.4|41311.4|41326.4|41306.4|8
1732585500000|2024-11-26 01:45:00|41328.9|41308.9|41326.3|41306.3|41331.3|41311.3|41323.9|41303.9|9
1732585510000|2024-11-26 01:45:10|41323.9|41303.9|41321.4|41301.4|41326.3|41306.3|41321.4|41301.4|3
1732585520000|2024-11-26 01:45:20|41321.3|41301.3|41316.3|41296.3|41321.3|41301.3|41316.3|41296.3|4
1732585530000|2024-11-26 01:45:30|41316.4|41296.4|41328.8|41308.8|41328.8|41308.8|41313.9|41293.9|25
1732585540000|2024-11-26 01:45:40|41328.9|41308.9|41341.3|41321.3|41341.3|41321.3|41328.8|41308.8|2
1732585550000|2024-11-26 01:45:50|41343.8|41323.8|41341.3|41321.3|41346.3|41326.3|41341.3|41321.3|6
1732585560000|2024-11-26 01:46:00|41338.8|41318.8|41336.3|41316.3|41341.3|41321.3|41336.3|41316.3|2
1732585570000|2024-11-26 01:46:10|41333.9|41313.9|41331.4|41311.4|41336.3|41316.3|41331.4|41311.4|10
1732585580000|2024-11-26 01:46:20|41331.3|41311.3|41331.4|41311.4|41331.4|41311.4|41328.9|41308.9|0
1732585590000|2024-11-26 01:46:30|41333.9|41313.9|41333.9|41313.9|41336.4|41316.4|41331.4|41311.4|2
1732585600000|2024-11-26 01:46:40|41336.3|41316.3|41338.9|41318.9|41341.4|41321.4|41336.3|41316.3|3
1732585610000|2024-11-26 01:46:50|41341.4|41321.4|41338.9|41318.9|41343.9|41323.9|41338.9|41318.9|3
1732585620000|2024-11-26 01:47:00|41336.4|41316.4|41331.4|41311.4|41338.9|41318.9|41328.9|41308.9|2
1732585630000|2024-11-26 01:47:10|41331.3|41311.3|41331.3|41311.3|41333.9|41313.9|41328.9|41308.9|1
1732585640000|2024-11-26 01:47:20|41328.9|41308.9|41323.8|41303.8|41333.9|41313.9|41323.8|41303.8|9
1732585650000|2024-11-26 01:47:30|41326.3|41306.3|41318.8|41298.8|41326.3|41306.3|41318.8|41298.8|5
1732585660000|2024-11-26 01:47:40|41316.3|41296.3|41301.4|41281.4|41316.3|41296.3|41301.4|41281.4|8
1732585670000|2024-11-26 01:47:50|41296.4|41276.4|41291.3|41271.3|41296.4|41276.4|41288.9|41268.9|18
1732585680000|2024-11-26 01:48:00|41293.8|41273.8|41298.9|41278.9|41298.9|41278.9|41293.8|41273.8|1
1732585690000|2024-11-26 01:48:10|41296.4|41276.4|41298.9|41278.9|41298.9|41278.9|41293.9|41273.9|4
1732585700000|2024-11-26 01:48:20|41301.4|41281.4|41298.9|41278.9|41301.4|41281.4|41298.9|41278.9|2
1732585710000|2024-11-26 01:48:30|41296.4|41276.4|41291.4|41271.4|41296.4|41276.4|41291.4|41271.4|0
1732585720000|2024-11-26 01:48:40|41293.9|41273.9|41296.4|41276.4|41296.4|41276.4|41293.9|41273.9|1
1732585730000|2024-11-26 01:48:50|41298.9|41278.9|41306.4|41286.4|41306.4|41286.4|41298.9|41278.9|1
1732585740000|2024-11-26 01:49:00|41303.9|41283.9|41298.9|41278.9|41303.9|41283.9|41298.9|41278.9|0
1732585750000|2024-11-26 01:49:10|41301.3|41281.3|41298.9|41278.9|41303.9|41283.9|41298.9|41278.9|3
1732585760000|2024-11-26 01:49:20|41301.4|41281.4|41303.9|41283.9|41303.9|41283.9|41301.4|41281.4|4
1732585770000|2024-11-26 01:49:30|41303.8|41283.8|41298.9|41278.9|41303.8|41283.8|41298.9|41278.9|0
1732585780000|2024-11-26 01:49:40|41298.8|41278.8|41296.4|41276.4|41298.8|41278.8|41293.9|41273.9|1
1732585790000|2024-11-26 01:49:50|41298.8|41278.8|41293.9|41273.9|41298.8|41278.8|41293.9|41273.9|1
1732585800000|2024-11-26 01:50:00|41291.4|41271.4|41301.4|41281.4|41301.4|41281.4|41291.4|41271.4|2
1732585810000|2024-11-26 01:50:10|41303.9|41283.9|41306.4|41286.4|41308.9|41288.9|41303.9|41283.9|2
1732585820000|2024-11-26 01:50:20|41308.9|41288.9|41303.9|41283.9|41308.9|41288.9|41303.9|41283.9|3
1732585830000|2024-11-26 01:50:30|41301.4|41281.4|41303.8|41283.8|41303.8|41283.8|41298.9|41278.9|2
1732585840000|2024-11-26 01:50:40|41303.9|41283.9|41306.3|41286.3|41308.8|41288.8|41303.9|41283.9|1
1732585850000|2024-11-26 01:50:50|41308.8|41288.8|41311.3|41291.3|41311.3|41291.3|41306.3|41286.3|6
1732585860000|2024-11-26 01:51:00|41313.9|41293.9|41321.3|41301.3|41323.8|41303.8|41313.9|41293.9|6
1732585870000|2024-11-26 01:51:10|41318.9|41298.9|41323.9|41303.9|41323.9|41303.9|41318.9|41298.9|1
1732585880000|2024-11-26 01:51:20|41326.4|41306.4|41333.9|41313.9|41333.9|41313.9|41326.4|41306.4|7
1732585890000|2024-11-26 01:51:30|41331.4|41311.4|41333.9|41313.9|41333.9|41313.9|41328.9|41308.9|1
1732585900000|2024-11-26 01:51:40|41333.8|41313.8|41323.9|41303.9|41333.8|41313.8|41323.9|41303.9|3
1732585910000|2024-11-26 01:51:50|41321.4|41301.4|41321.4|41301.4|41323.9|41303.9|41321.4|41301.4|1
1732585920000|2024-11-26 01:52:00|41318.9|41298.9|41318.9|41298.9|41321.4|41301.4|41318.9|41298.9|2
1732585930000|2024-11-26 01:52:10|41321.3|41301.3|41323.9|41303.9|41323.9|41303.9|41321.3|41301.3|3
1732585940000|2024-11-26 01:52:20|41323.8|41303.8|41308.9|41288.9|41323.8|41303.8|41308.9|41288.9|4
1732585950000|2024-11-26 01:52:30|41311.4|41291.4|41313.9|41293.9|41313.9|41293.9|41308.9|41288.9|1
1732585960000|2024-11-26 01:52:40|41311.4|41291.4|41308.9|41288.9|41311.4|41291.4|41308.9|41288.9|2
1732585970000|2024-11-26 01:52:50|41306.4|41286.4|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|0
1732585980000|2024-11-26 01:53:00|41308.9|41288.9|41308.9|41288.9|41311.3|41291.3|41306.4|41286.4|1
1732585990000|2024-11-26 01:53:10|41306.4|41286.4|41306.4|41286.4|41308.8|41288.8|41306.4|41286.4|0
1732586000000|2024-11-26 01:53:20|41306.3|41286.3|41296.4|41276.4|41306.3|41286.3|41296.4|41276.4|3
1732586010000|2024-11-26 01:53:30|41293.9|41273.9|41296.4|41276.4|41296.4|41276.4|41293.9|41273.9|2
1732586020000|2024-11-26 01:53:40|41293.9|41273.9|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|2
1732586030000|2024-11-26 01:53:50|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|41296.4|41276.4|1
1732586040000|2024-11-26 01:54:00|41293.9|41273.9|41296.4|41276.4|41298.9|41278.9|41293.9|41273.9|1
1732586050000|2024-11-26 01:54:10|41293.9|41273.9|41291.4|41271.4|41293.9|41273.9|41288.9|41268.9|1
1732586060000|2024-11-26 01:54:20|41288.9|41268.9|41288.9|41268.9|41291.3|41271.3|41288.9|41268.9|0
1732586070000|2024-11-26 01:54:30|41291.3|41271.3|41291.4|41271.4|41291.4|41271.4|41291.3|41271.3|0
1732586080000|2024-11-26 01:54:40|41293.8|41273.8|41296.3|41276.3|41296.3|41276.3|41291.4|41271.4|0
1732586090000|2024-11-26 01:54:50|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.8|41273.8|1
1732586100000|2024-11-26 01:55:00|41296.3|41276.3|41311.3|41291.3|41311.3|41291.3|41296.3|41276.3|1
1732586110000|2024-11-26 01:55:10|41308.8|41288.8|41311.3|41291.3|41311.3|41291.3|41308.8|41288.8|1
1732586120000|2024-11-26 01:55:20|41311.4|41291.4|41303.9|41283.9|41313.9|41293.9|41303.9|41283.9|3
1732586130000|2024-11-26 01:55:30|41301.4|41281.4|41303.8|41283.8|41303.9|41283.9|41298.8|41278.8|3
1732586140000|2024-11-26 01:55:40|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|41301.3|41281.3|0
1732586150000|2024-11-26 01:55:50|41298.8|41278.8|41291.4|41271.4|41298.8|41278.8|41291.4|41271.4|11
1732586160000|2024-11-26 01:56:00|41288.9|41268.9|41286.4|41266.4|41291.4|41271.4|41286.4|41266.4|3
1732586170000|2024-11-26 01:56:10|41288.8|41268.8|41286.4|41266.4|41288.9|41268.9|41286.4|41266.4|0
1732586180000|2024-11-26 01:56:20|41288.9|41268.9|41283.9|41263.9|41288.9|41268.9|41283.9|41263.9|2
1732586190000|2024-11-26 01:56:30|41281.4|41261.4|41276.3|41256.3|41281.4|41261.4|41276.3|41256.3|4
1732586200000|2024-11-26 01:56:40|41278.8|41258.8|41273.9|41253.9|41278.8|41258.8|41273.9|41253.9|0
1732586220000|2024-11-26 01:57:00|41276.3|41256.3|41273.8|41253.8|41276.3|41256.3|41273.8|41253.8|4
1732586230000|2024-11-26 01:57:10|41273.9|41253.9|41273.8|41253.8|41273.9|41253.9|41271.4|41251.4|3
1732586240000|2024-11-26 01:57:20|41271.4|41251.4|41271.3|41251.3|41276.3|41256.3|41271.3|41251.3|4
1732586250000|2024-11-26 01:57:30|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|2
1732586260000|2024-11-26 01:57:40|41271.3|41251.3|41268.9|41248.9|41271.3|41251.3|41266.4|41246.4|2
1732586270000|2024-11-26 01:57:50|41268.8|41248.8|41268.9|41248.9|41271.4|41251.4|41266.4|41246.4|0
1732586280000|2024-11-26 01:58:00|41266.4|41246.4|41271.3|41251.3|41271.3|41251.3|41266.4|41246.4|0
1732586290000|2024-11-26 01:58:10|41268.9|41248.9|41271.3|41251.3|41271.3|41251.3|41268.9|41248.9|0
1732586300000|2024-11-26 01:58:20|41268.9|41248.9|41266.3|41246.3|41268.9|41248.9|41266.3|41246.3|10
1732586310000|2024-11-26 01:58:30|41263.9|41243.9|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|0
1732586320000|2024-11-26 01:58:40|41263.9|41243.9|41273.9|41253.9|41273.9|41253.9|41263.9|41243.9|0
1732586330000|2024-11-26 01:58:50|41276.3|41256.3|41281.4|41261.4|41281.4|41261.4|41276.3|41256.3|0
1732586340000|2024-11-26 01:59:00|41283.9|41263.9|41291.4|41271.4|41291.4|41271.4|41283.9|41263.9|1
1732586350000|2024-11-26 01:59:10|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|0
1732586360000|2024-11-26 01:59:20|41296.4|41276.4|41296.4|41276.4|41298.8|41278.8|41296.4|41276.4|0
1732586370000|2024-11-26 01:59:30|41293.9|41273.9|41298.9|41278.9|41298.9|41278.9|41293.9|41273.9|0
1732586390000|2024-11-26 01:59:50|41293.9|41273.9|41293.9|41273.9|41296.4|41276.4|41293.9|41273.9|3
1732586400000|2024-11-26 02:00:00|41296.3|41276.3|41293.9|41273.9|41296.4|41276.4|41288.9|41268.9|4
1732586410000|2024-11-26 02:00:10|41291.4|41271.4|41288.9|41268.9|41293.9|41273.9|41288.9|41268.9|0
1732586420000|2024-11-26 02:00:20|41286.4|41266.4|41278.9|41258.9|41286.4|41266.4|41278.9|41258.9|1
1732586430000|2024-11-26 02:00:30|41276.4|41256.4|41273.9|41253.9|41278.9|41258.9|41271.4|41251.4|1
1732586440000|2024-11-26 02:00:40|41276.4|41256.4|41276.4|41256.4|41278.8|41258.8|41276.4|41256.4|1
1732586450000|2024-11-26 02:00:50|41273.9|41253.9|41273.9|41253.9|41273.9|41253.9|41273.9|41253.9|3
1732586460000|2024-11-26 02:01:00|41271.4|41251.4|41291.4|41271.4|41291.4|41271.4|41271.4|41251.4|13
1732586470000|2024-11-26 02:01:10|41293.9|41273.9|41288.9|41268.9|41293.9|41273.9|41288.9|41268.9|12
1732586480000|2024-11-26 02:01:20|41291.4|41271.4|41298.9|41278.9|41298.9|41278.9|41291.4|41271.4|1
1732586490000|2024-11-26 02:01:30|41298.8|41278.8|41298.8|41278.8|41298.8|41278.8|41296.3|41276.3|24
1732586500000|2024-11-26 02:01:40|41301.4|41281.4|41308.9|41288.9|41308.9|41288.9|41301.4|41281.4|3
1732586510000|2024-11-26 02:01:50|41311.3|41291.3|41311.4|41291.4|41311.4|41291.4|41308.9|41288.9|1
1732586520000|2024-11-26 02:02:00|41318.9|41298.9|41336.3|41316.3|41336.3|41316.3|41318.9|41298.9|5
1732586530000|2024-11-26 02:02:10|41336.4|41316.4|41338.9|41318.9|41338.9|41318.9|41333.9|41313.9|9
1732586540000|2024-11-26 02:02:20|41341.3|41321.3|41333.9|41313.9|41341.4|41321.4|41333.9|41313.9|2
1732586550000|2024-11-26 02:02:30|41331.4|41311.4|41336.4|41316.4|41336.4|41316.4|41331.4|41311.4|6
1732586560000|2024-11-26 02:02:40|41333.9|41313.9|41341.4|41321.4|41341.4|41321.4|41333.9|41313.9|3
1732586570000|2024-11-26 02:02:50|41343.9|41323.9|41346.4|41326.4|41348.9|41328.9|41343.9|41323.9|2
1732586580000|2024-11-26 02:03:00|41348.9|41328.9|41351.4|41331.4|41358.9|41338.9|41348.9|41328.9|9
1732586590000|2024-11-26 02:03:10|41346.4|41326.4|41346.4|41326.4|41346.4|41326.4|41343.9|41323.9|5
1732586600000|2024-11-26 02:03:20|41351.4|41331.4|41353.9|41333.9|41358.9|41338.9|41351.4|41331.4|8
1732586610000|2024-11-26 02:03:30|41358.9|41338.9|41353.9|41333.9|41358.9|41338.9|41353.9|41333.9|0
1732586620000|2024-11-26 02:03:40|41356.4|41336.4|41361.4|41341.4|41361.4|41341.4|41356.4|41336.4|3
1732586630000|2024-11-26 02:03:50|41358.9|41338.9|41358.9|41338.9|41363.9|41343.9|41358.9|41338.9|4
1732586640000|2024-11-26 02:04:00|41356.4|41336.4|41353.9|41333.9|41358.9|41338.9|41353.9|41333.9|10
1732586650000|2024-11-26 02:04:10|41356.4|41336.4|41358.9|41338.9|41358.9|41338.9|41356.4|41336.4|9
1732586660000|2024-11-26 02:04:20|41356.4|41336.4|41351.4|41331.4|41358.9|41338.9|41351.4|41331.4|0
1732586670000|2024-11-26 02:04:30|41348.9|41328.9|41346.4|41326.4|41348.9|41328.9|41343.9|41323.9|4
1732586680000|2024-11-26 02:04:40|41348.9|41328.9|41356.4|41336.4|41356.4|41336.4|41348.9|41328.9|5
1732586690000|2024-11-26 02:04:50|41353.9|41333.9|41363.9|41343.9|41363.9|41343.9|41353.9|41333.9|5
1732586700000|2024-11-26 02:05:00|41358.9|41338.9|41351.4|41331.4|41358.9|41338.9|41348.9|41328.9|7
1732586710000|2024-11-26 02:05:10|41353.9|41333.9|41353.9|41333.9|41358.9|41338.9|41353.9|41333.9|2
1732586720000|2024-11-26 02:05:20|41351.4|41331.4|41356.4|41336.4|41358.9|41338.9|41351.4|41331.4|0
1732586730000|2024-11-26 02:05:30|41353.9|41333.9|41351.4|41331.4|41356.4|41336.4|41351.4|41331.4|0
1732586740000|2024-11-26 02:05:40|41353.9|41333.9|41356.4|41336.4|41356.4|41336.4|41353.9|41333.9|4
1732586750000|2024-11-26 02:05:50|41353.9|41333.9|41351.4|41331.4|41353.9|41333.9|41351.4|41331.4|4
1732586760000|2024-11-26 02:06:00|41353.9|41333.9|41356.4|41336.4|41356.4|41336.4|41351.4|41331.4|3
1732586770000|2024-11-26 02:06:10|41358.9|41338.9|41361.4|41341.4|41361.4|41341.4|41358.9|41338.9|3
1732586780000|2024-11-26 02:06:20|41358.9|41338.9|41366.4|41346.4|41366.4|41346.4|41358.9|41338.9|14
1732586790000|2024-11-26 02:06:30|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41368.9|41348.9|1
1732586800000|2024-11-26 02:06:40|41373.9|41353.9|41378.9|41358.9|41383.9|41363.9|41373.9|41353.9|9
1732586810000|2024-11-26 02:06:50|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|9
1732586820000|2024-11-26 02:07:00|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|12
1732586830000|2024-11-26 02:07:10|41381.4|41361.4|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|0
1732586840000|2024-11-26 02:07:20|41373.9|41353.9|41366.4|41346.4|41373.9|41353.9|41366.4|41346.4|2
1732586850000|2024-11-26 02:07:30|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|41366.4|41346.4|0
1732586860000|2024-11-26 02:07:40|41366.4|41346.4|41368.9|41348.9|41368.9|41348.9|41363.9|41343.9|1
1732586870000|2024-11-26 02:07:50|41366.4|41346.4|41361.4|41341.4|41366.4|41346.4|41361.4|41341.4|7
1732586880000|2024-11-26 02:08:00|41359|41339|41358.9|41338.9|41359|41339|41353.9|41333.9|3
1732586890000|2024-11-26 02:08:10|41356.4|41336.4|41356.4|41336.4|41361.4|41341.4|41353.9|41333.9|2
1732586900000|2024-11-26 02:08:20|41353.9|41333.9|41363.9|41343.9|41363.9|41343.9|41353.9|41333.9|7
1732586910000|2024-11-26 02:08:30|41368.9|41348.9|41368.9|41348.9|41368.9|41348.9|41363.9|41343.9|0
1732586920000|2024-11-26 02:08:40|41371.4|41351.4|41368.9|41348.9|41371.4|41351.4|41368.9|41348.9|1
1732586940000|2024-11-26 02:09:00|41366.4|41346.4|41368.9|41348.9|41368.9|41348.9|41366.4|41346.4|5
1732586950000|2024-11-26 02:09:10|41373.9|41353.9|41383.9|41363.9|41383.9|41363.9|41373.9|41353.9|3
1732586960000|2024-11-26 02:09:20|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|2
1732586970000|2024-11-26 02:09:30|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|0
1732586980000|2024-11-26 02:09:40|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|2
1732586990000|2024-11-26 02:09:50|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|5
1732587000000|2024-11-26 02:10:00|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41378.9|41358.9|0
1732587010000|2024-11-26 02:10:10|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|1
1732587020000|2024-11-26 02:10:20|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|3
1732587030000|2024-11-26 02:10:30|41371.4|41351.4|41378.9|41358.9|41378.9|41358.9|41368.9|41348.9|4
1732587040000|2024-11-26 02:10:40|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1732587050000|2024-11-26 02:10:50|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|0
1732587060000|2024-11-26 02:11:00|41378.9|41358.9|41383.9|41363.9|41383.9|41363.9|41373.9|41353.9|1
1732587070000|2024-11-26 02:11:10|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|0
1732587080000|2024-11-26 02:11:20|41386.4|41366.4|41381.4|41361.4|41386.4|41366.4|41381.4|41361.4|0
1732587090000|2024-11-26 02:11:30|41376.4|41356.4|41378.9|41358.9|41381.4|41361.4|41373.9|41353.9|1
1732587100000|2024-11-26 02:11:40|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|0
1732587110000|2024-11-26 02:11:50|41383.9|41363.9|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|2
1732587120000|2024-11-26 02:12:00|41383.9|41363.9|41406.4|41386.4|41408.9|41388.9|41383.9|41363.9|16
1732587130000|2024-11-26 02:12:10|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|10
1732587140000|2024-11-26 02:12:20|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|0
1732587150000|2024-11-26 02:12:30|41403.9|41383.9|41398.9|41378.9|41403.9|41383.9|41398.9|41378.9|4
1732587160000|2024-11-26 02:12:40|41396.4|41376.4|41396.4|41376.4|41398.9|41378.9|41393.9|41373.9|1
1732587170000|2024-11-26 02:12:50|41398.9|41378.9|41393.9|41373.9|41398.9|41378.9|41393.9|41373.9|0
1732587180000|2024-11-26 02:13:00|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|3
1732587190000|2024-11-26 02:13:10|||||||||2
1732587200000|2024-11-26 02:13:20|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|0
1732587210000|2024-11-26 02:13:30|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|0
1732587220000|2024-11-26 02:13:40|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|2
1732587230000|2024-11-26 02:13:50|||||||||8
1732587240000|2024-11-26 02:14:00|41391.4|41371.4|41388.9|41368.9|41393.9|41373.9|41386.4|41366.4|1
1732587250000|2024-11-26 02:14:10|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|0
1732587260000|2024-11-26 02:14:20|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|1
1732587270000|2024-11-26 02:14:30|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41381.4|41361.4|2
1732587280000|2024-11-26 02:14:40|41383.9|41363.9|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|0
1732587290000|2024-11-26 02:14:50|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41373.9|41353.9|4
1732587300000|2024-11-26 02:15:00|41376.4|41356.4|41376.5|41356.5|41378.9|41358.9|41374|41354|0
1732587310000|2024-11-26 02:15:10|41378.9|41358.9|41379|41359|41379|41359|41376.4|41356.4|0
1732587320000|2024-11-26 02:15:20|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|1
1732587330000|2024-11-26 02:15:30|41376.4|41356.4|41374|41354|41376.4|41356.4|41374|41354|3
1732587340000|2024-11-26 02:15:40|41376.4|41356.4|41381.4|41361.4|41381.4|41361.4|41376.4|41356.4|0
1732587350000|2024-11-26 02:15:50|41378.9|41358.9|41379|41359|41381.4|41361.4|41376.4|41356.4|0
1732587360000|2024-11-26 02:16:00|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41379|41359|0
1732587370000|2024-11-26 02:16:10|41381.5|41361.5|41386.5|41366.5|41386.5|41366.5|41381.5|41361.5|1
1732587380000|2024-11-26 02:16:20|41386.4|41366.4|41389|41369|41389|41369|41386.4|41366.4|1
1732587390000|2024-11-26 02:16:30|41386.5|41366.5|41383.9|41363.9|41386.5|41366.5|41381.5|41361.5|0
1732587400000|2024-11-26 02:16:40|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|0
1732587410000|2024-11-26 02:16:50|41379|41359|41379|41359|41379|41359|41379|41359|0
1732587420000|2024-11-26 02:17:00|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41374|41354|0
1732587430000|2024-11-26 02:17:10|41379|41359|41378.9|41358.9|41379|41359|41376.4|41356.4|0
1732587440000|2024-11-26 02:17:20|41376.4|41356.4|41376.4|41356.4|41378.9|41358.9|41374|41354|1
1732587450000|2024-11-26 02:17:30|41378.9|41358.9|41374|41354|41379|41359|41374|41354|0
1732587460000|2024-11-26 02:17:40|41379|41359|41379|41359|41379|41359|41379|41359|0
1732587470000|2024-11-26 02:17:50|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41378.9|41358.9|2
1732587480000|2024-11-26 02:18:00|41381.4|41361.4|41379|41359|41383.9|41363.9|41379|41359|1
1732587490000|2024-11-26 02:18:10|41383.9|41363.9|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|0
1732587500000|2024-11-26 02:18:20|41386.5|41366.5|41391.4|41371.4|41391.4|41371.4|41386.5|41366.5|0
1732587510000|2024-11-26 02:18:30|41388.9|41368.9|41384|41364|41389|41369|41384|41364|2
1732587520000|2024-11-26 02:18:40|41389|41369|41389|41369|41389|41369|41384|41364|0
1732587530000|2024-11-26 02:18:50|41388.9|41368.9|41384|41364|41388.9|41368.9|41384|41364|0
1732587540000|2024-11-26 02:19:00|41386.5|41366.5|41381.4|41361.4|41386.5|41366.5|41381.4|41361.4|3
1732587550000|2024-11-26 02:19:10|41379|41359|41383.9|41363.9|41386.4|41366.4|41379|41359|2
1732587570000|2024-11-26 02:19:30|41384|41364|41388.9|41368.9|41388.9|41368.9|41384|41364|0
1732587580000|2024-11-26 02:19:40|41384|41364|41389|41369|41389|41369|41384|41364|2
1732587590000|2024-11-26 02:19:50|41384|41364|41384|41364|41389|41369|41384|41364|4
1732587600000|2024-11-26 02:20:00|41386.4|41366.4|41384|41364|41391.4|41371.4|41384|41364|4
1732587610000|2024-11-26 02:20:10|41388.9|41368.9|41388.9|41368.9|41389|41369|41384|41364|0
1732587620000|2024-11-26 02:20:20|41389|41369|41389|41369|41394|41374|41389|41369|1
1732587630000|2024-11-26 02:20:30|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|0
1732587640000|2024-11-26 02:20:40|41386.5|41366.5|41388.9|41368.9|41389|41369|41384|41364|0
1732587650000|2024-11-26 02:20:50|41389|41369|41389|41369|41389|41369|41389|41369|0
1732587660000|2024-11-26 02:21:00|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|1
1732587670000|2024-11-26 02:21:10|41389|41369|41391.5|41371.5|41391.5|41371.5|41389|41369|1
1732587680000|2024-11-26 02:21:20|41394|41374|41394|41374|41394|41374|41394|41374|0
1732587690000|2024-11-26 02:21:30|41393.9|41373.9|41396.4|41376.4|41396.4|41376.4|41393.9|41373.9|0
1732587700000|2024-11-26 02:21:40|41393.9|41373.9|41398.9|41378.9|41398.9|41378.9|41393.9|41373.9|3
1732587710000|2024-11-26 02:21:50|41401.4|41381.4|41403.9|41383.9|41408.9|41388.9|41401.4|41381.4|13
1732587720000|2024-11-26 02:22:00|41406.4|41386.4|41404|41384|41406.4|41386.4|41401.5|41381.5|6
1732587730000|2024-11-26 02:22:10|41403.9|41383.9|41404|41384|41404|41384|41399|41379|1
1732587740000|2024-11-26 02:22:20|41403.9|41383.9|41408.9|41388.9|41408.9|41388.9|41403.9|41383.9|3
1732587760000|2024-11-26 02:22:40|41416.4|41396.4|41416.4|41396.4|41418.9|41398.9|41416.4|41396.4|14
1732587770000|2024-11-26 02:22:50|41413.9|41393.9|41408.9|41388.9|41413.9|41393.9|41408.9|41388.9|2
1732587780000|2024-11-26 02:23:00|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|41411.4|41391.4|10
1732587790000|2024-11-26 02:23:10|41411.5|41391.5|41421.4|41401.4|41421.4|41401.4|41411.5|41391.5|4
1732587800000|2024-11-26 02:23:20|41423.9|41403.9|41428.9|41408.9|41428.9|41408.9|41423.9|41403.9|1
1732587810000|2024-11-26 02:23:30|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|2
1732587820000|2024-11-26 02:23:40|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|3
1732587830000|2024-11-26 02:23:50|41421.4|41401.4|41418.9|41398.9|41421.4|41401.4|41416.4|41396.4|1
1732587840000|2024-11-26 02:24:00|41413.9|41393.9|41413.9|41393.9|41418.9|41398.9|41413.9|41393.9|0
1732587850000|2024-11-26 02:24:10|41414|41394|41418.9|41398.9|41418.9|41398.9|41414|41394|0
1732587860000|2024-11-26 02:24:20|41421.4|41401.4|41418.9|41398.9|41421.4|41401.4|41418.9|41398.9|1
1732587870000|2024-11-26 02:24:30|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41418.9|41398.9|0
1732587880000|2024-11-26 02:24:40|41426.4|41406.4|41421.4|41401.4|41426.4|41406.4|41421.4|41401.4|2
1732587890000|2024-11-26 02:24:50|41418.9|41398.9|41413.9|41393.9|41418.9|41398.9|41413.9|41393.9|4
1732587900000|2024-11-26 02:25:00|41411.4|41391.4|41423.9|41403.9|41423.9|41403.9|41411.4|41391.4|2
1732587910000|2024-11-26 02:25:10|41426.4|41406.4|41436.4|41416.4|41436.4|41416.4|41426.4|41406.4|4
1732587920000|2024-11-26 02:25:20|||||||||3
1732587930000|2024-11-26 02:25:30|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41431.4|41411.4|1
1732587940000|2024-11-26 02:25:40|41431.5|41411.5|41431.4|41411.4|41433.9|41413.9|41431.4|41411.4|1
1732587950000|2024-11-26 02:25:50|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|1
1732587960000|2024-11-26 02:26:00|41429|41409|41431.4|41411.4|41431.4|41411.4|41429|41409|0
1732587970000|2024-11-26 02:26:10|41428.9|41408.9|41426.4|41406.4|41428.9|41408.9|41426.4|41406.4|1
1732587980000|2024-11-26 02:26:20|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|0
1732587990000|2024-11-26 02:26:30|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|1
1732588000000|2024-11-26 02:26:40|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|0
1732588020000|2024-11-26 02:27:00|41424|41404|41426.4|41406.4|41426.4|41406.4|41423.9|41403.9|1
1732588030000|2024-11-26 02:27:10|41423.9|41403.9|41416.5|41396.5|41423.9|41403.9|41416.5|41396.5|6
1732588040000|2024-11-26 02:27:20|41416.4|41396.4|41414|41394|41416.4|41396.4|41414|41394|0
1732588050000|2024-11-26 02:27:30|41411.5|41391.5|41413.9|41393.9|41413.9|41393.9|41411.4|41391.4|1
1732588060000|2024-11-26 02:27:40|41418.9|41398.9|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|2
1732588080000|2024-11-26 02:28:00|41426.4|41406.4|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|2
1732588090000|2024-11-26 02:28:10|41426.4|41406.4|41426.4|41406.4|41428.9|41408.9|41426.4|41406.4|1
1732588100000|2024-11-26 02:28:20|41424|41404|41421.4|41401.4|41424|41404|41421.4|41401.4|0
1732588110000|2024-11-26 02:28:30|41418.9|41398.9|41416.4|41396.4|41418.9|41398.9|41416.4|41396.4|0
1732588120000|2024-11-26 02:28:40|41413.9|41393.9|41413.9|41393.9|41413.9|41393.9|41411.4|41391.4|1
1732588130000|2024-11-26 02:28:50|||||||||3
1732588140000|2024-11-26 02:29:00|41411.4|41391.4|41413.9|41393.9|41413.9|41393.9|41411.4|41391.4|0
1732588150000|2024-11-26 02:29:10|41416.4|41396.4|41413.9|41393.9|41416.4|41396.4|41413.9|41393.9|0
1732588160000|2024-11-26 02:29:20|41416.4|41396.4|41413.9|41393.9|41416.4|41396.4|41413.9|41393.9|0
1732588170000|2024-11-26 02:29:30|||||||||2
1732588180000|2024-11-26 02:29:40|41411.4|41391.4|41409|41389|41411.4|41391.4|41408.9|41388.9|0
1732588190000|2024-11-26 02:29:50|41411.4|41391.4|41403.9|41383.9|41411.4|41391.4|41403.9|41383.9|4
1732588200000|2024-11-26 02:30:00|41398.9|41378.9|41406.4|41386.4|41406.4|41386.4|41398.9|41378.9|4
1732588210000|2024-11-26 02:30:10|41403.9|41383.9|41403.9|41383.9|41403.9|41383.9|41398.9|41378.9|0
1732588220000|2024-11-26 02:30:20|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|1
1732588230000|2024-11-26 02:30:30|41406.4|41386.4|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|1
1732588240000|2024-11-26 02:30:40|41409|41389|41411.4|41391.4|41411.4|41391.4|41408.9|41388.9|9
1732588250000|2024-11-26 02:30:50|41411.5|41391.5|41409|41389|41411.5|41391.5|41409|41389|2
1732588260000|2024-11-26 02:31:00|41411.5|41391.5|41404|41384|41411.5|41391.5|41404|41384|4
1732588270000|2024-11-26 02:31:10|41406.5|41386.5|41409|41389|41411.5|41391.5|41406.5|41386.5|1
1732588280000|2024-11-26 02:31:20|41406.5|41386.5|41406.5|41386.5|41409|41389|41406.5|41386.5|0
1732588290000|2024-11-26 02:31:30|41406.4|41386.4|41394|41374|41406.4|41386.4|41394|41374|0
1732588300000|2024-11-26 02:31:40|41396.5|41376.5|41386.5|41366.5|41396.5|41376.5|41386.5|41366.5|19
1732588310000|2024-11-26 02:31:50|41384|41364|41376.4|41356.4|41384|41364|41376.4|41356.4|9
1732588320000|2024-11-26 02:32:00|41378.9|41358.9|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1732588330000|2024-11-26 02:32:10|41376.4|41356.4|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|2
1732588340000|2024-11-26 02:32:20|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|1
1732588350000|2024-11-26 02:32:30|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|0
1732588360000|2024-11-26 02:32:40|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|0
1732588370000|2024-11-26 02:32:50|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41378.9|41358.9|2
1732588380000|2024-11-26 02:33:00|41383.9|41363.9|41386.4|41366.4|41386.4|41366.4|41378.9|41358.9|11
1732588390000|2024-11-26 02:33:10|41391.4|41371.4|41388.9|41368.9|41393.9|41373.9|41388.9|41368.9|1
1732588400000|2024-11-26 02:33:20|41386.4|41366.4|41384|41364|41388.9|41368.9|41384|41364|2
1732588410000|2024-11-26 02:33:30|41388.9|41368.9|41381.4|41361.4|41388.9|41368.9|41381.4|41361.4|4
1732588420000|2024-11-26 02:33:40|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41378.9|41358.9|0
1732588430000|2024-11-26 02:33:50|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|1
1732588440000|2024-11-26 02:34:00|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41371.4|41351.4|4
1732588450000|2024-11-26 02:34:10|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|3
1732588460000|2024-11-26 02:34:20|41376.4|41356.4|41376.5|41356.5|41376.5|41356.5|41373.9|41353.9|2
1732588470000|2024-11-26 02:34:30|41376.4|41356.4|41373.9|41353.9|41376.5|41356.5|41371.5|41351.5|0
1732588480000|2024-11-26 02:34:40|41371.5|41351.5|41376.5|41356.5|41376.5|41356.5|41371.5|41351.5|3
1732588490000|2024-11-26 02:34:50|41378.9|41358.9|41376.5|41356.5|41378.9|41358.9|41374|41354|2
1732588500000|2024-11-26 02:35:00|41379|41359|41376.5|41356.5|41381.5|41361.5|41374|41354|3
1732588510000|2024-11-26 02:35:10|41379|41359|41376.5|41356.5|41379|41359|41374|41354|4
1732588520000|2024-11-26 02:35:20|41374|41354|41371.5|41351.5|41376.5|41356.5|41371.5|41351.5|4
1732588530000|2024-11-26 02:35:30|41374|41354|41371.5|41351.5|41374|41354|41371.5|41351.5|0
1732588540000|2024-11-26 02:35:40|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|41373.9|41353.9|3
1732588550000|2024-11-26 02:35:50|41371.5|41351.5|41376.5|41356.5|41376.5|41356.5|41371.5|41351.5|2
1732588560000|2024-11-26 02:36:00|41379|41359|41379|41359|41381.5|41361.5|41376.5|41356.5|2
1732588570000|2024-11-26 02:36:10|41376.5|41356.5|41379|41359|41381.5|41361.5|41374|41354|5
1732588580000|2024-11-26 02:36:20|41383.9|41363.9|41379|41359|41384|41364|41379|41359|2
1732588590000|2024-11-26 02:36:30|41381.5|41361.5|41386.5|41366.5|41386.5|41366.5|41379|41359|13
1732588600000|2024-11-26 02:36:40|41384|41364|41384|41364|41386.5|41366.5|41381.5|41361.5|0
1732588610000|2024-11-26 02:36:50|41381.5|41361.5|41379|41359|41381.5|41361.5|41379|41359|4
1732588620000|2024-11-26 02:37:00|41381.5|41361.5|41384|41364|41384|41364|41381.5|41361.5|5
1732588630000|2024-11-26 02:37:10|41386.4|41366.4|41379|41359|41386.5|41366.5|41379|41359|1
1732588640000|2024-11-26 02:37:20|41376.5|41356.5|41369|41349|41376.5|41356.5|41366.5|41346.5|2
1732588650000|2024-11-26 02:37:30|41371.5|41351.5|41369|41349|41371.5|41351.5|41366.5|41346.5|1
1732588660000|2024-11-26 02:37:40|41371.5|41351.5|41376.5|41356.5|41376.5|41356.5|41371.5|41351.5|2
1732588670000|2024-11-26 02:37:50|41374|41354|41374|41354|41374|41354|41371.5|41351.5|2
1732588680000|2024-11-26 02:38:00|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|0
1732588690000|2024-11-26 02:38:10|41379|41359|41374|41354|41379|41359|41374|41354|2
1732588700000|2024-11-26 02:38:20|41376.5|41356.5|41379|41359|41379|41359|41374|41354|0
1732588710000|2024-11-26 02:38:30|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|0
1732588720000|2024-11-26 02:38:40|41374|41354|41371.5|41351.5|41374|41354|41371.5|41351.5|2
1732588730000|2024-11-26 02:38:50|41374|41354|41366.5|41346.5|41374|41354|41364|41344|4
1732588740000|2024-11-26 02:39:00|41369|41349|41371.5|41351.5|41374|41354|41366.5|41346.5|8
1732588750000|2024-11-26 02:39:10|41374|41354|41379|41359|41379|41359|41371.5|41351.5|2
1732588760000|2024-11-26 02:39:20|41376.5|41356.5|41374|41354|41379|41359|41374|41354|0
1732588770000|2024-11-26 02:39:30|41376.5|41356.5|41374|41354|41379|41359|41371.5|41351.5|0
1732588780000|2024-11-26 02:39:40|41371.5|41351.5|41374|41354|41374|41354|41371.5|41351.5|0
1732588790000|2024-11-26 02:39:50|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|6
1732588800000|2024-11-26 02:40:00|41369|41349|41369|41349|41371.5|41351.5|41369|41349|2
1732588810000|2024-11-26 02:40:10|41371.5|41351.5|41364|41344|41371.5|41351.5|41364|41344|6
1732588820000|2024-11-26 02:40:20|||||||||2
1732588830000|2024-11-26 02:40:30|41366.4|41346.4|41364|41344|41366.5|41346.5|41364|41344|1
1732588840000|2024-11-26 02:40:40|41366.5|41346.5|41361.5|41341.5|41366.5|41346.5|41361.5|41341.5|0
1732588850000|2024-11-26 02:40:50|41364|41344|41361.5|41341.5|41364|41344|41361.5|41341.5|0
1732588860000|2024-11-26 02:41:00|41364|41344|41369|41349|41371.5|41351.5|41364|41344|3
1732588870000|2024-11-26 02:41:10|41371.5|41351.5|41374|41354|41374|41354|41371.5|41351.5|0
1732588880000|2024-11-26 02:41:20|41369|41349|41369|41349|41371.5|41351.5|41366.5|41346.5|1
1732588890000|2024-11-26 02:41:30|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41364|41344|7
1732588910000|2024-11-26 02:41:50|41369|41349|41369|41349|41369|41349|41369|41349|5
1732588920000|2024-11-26 02:42:00|41366.5|41346.5|41366.5|41346.5|41369|41349|41366.5|41346.5|7
1732588930000|2024-11-26 02:42:10|||||||||1
1732588940000|2024-11-26 02:42:20|41371.5|41351.5|41366.5|41346.5|41374|41354|41364|41344|5
1732588950000|2024-11-26 02:42:30|41364|41344|41356.5|41336.5|41366.5|41346.5|41356.5|41336.5|3
1732588960000|2024-11-26 02:42:40|41354.1|41334.1|41354.1|41334.1|41356.5|41336.5|41354|41334|4
1732588970000|2024-11-26 02:42:50|41354|41334|41349.1|41329.1|41354.1|41334.1|41349.1|41329.1|1
1732588980000|2024-11-26 02:43:00|41351.5|41331.5|41359|41339|41359|41339|41351.5|41331.5|2
1732588990000|2024-11-26 02:43:10|41356.5|41336.5|41356.5|41336.5|41359|41339|41356.5|41336.5|1
1732589000000|2024-11-26 02:43:20|41359|41339|41366.6|41346.6|41366.6|41346.6|41356.5|41336.5|5
1732589010000|2024-11-26 02:43:30|41364.1|41344.1|41359|41339|41364.1|41344.1|41359|41339|1
1732589020000|2024-11-26 02:43:40|41361.5|41341.5|41361.5|41341.5|41361.5|41341.5|41356.5|41336.5|1
1732589030000|2024-11-26 02:43:50|41364|41344|41366.5|41346.5|41366.5|41346.5|41364|41344|0
1732589040000|2024-11-26 02:44:00|41366.6|41346.6|41371.5|41351.5|41374|41354|41366.6|41346.6|0
1732589050000|2024-11-26 02:44:10|41369|41349|41364|41344|41369|41349|41364|41344|1
1732589060000|2024-11-26 02:44:20|41366.5|41346.5|41364|41344|41366.5|41346.5|41361.5|41341.5|0
1732589070000|2024-11-26 02:44:30|41366.5|41346.5|41364|41344|41366.5|41346.5|41364|41344|0
1732589080000|2024-11-26 02:44:40|41366.5|41346.5|41366.5|41346.5|41369|41349|41366.5|41346.5|0
1732589090000|2024-11-26 02:44:50|41364|41344|41366.5|41346.5|41366.5|41346.5|41364|41344|4
1732589100000|2024-11-26 02:45:00|41369|41349|41361.5|41341.5|41369|41349|41361.5|41341.5|6
1732589110000|2024-11-26 02:45:10|41364|41344|41364|41344|41364|41344|41361.5|41341.5|4
1732589120000|2024-11-26 02:45:20|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|7
1732589130000|2024-11-26 02:45:30|41364|41344|41364|41344|41366.5|41346.5|41364|41344|2
1732589140000|2024-11-26 02:45:40|41361.5|41341.5|41361.5|41341.5|41364|41344|41359|41339|0
1732589150000|2024-11-26 02:45:50|41364|41344|41364|41344|41364|41344|41359|41339|0
1732589160000|2024-11-26 02:46:00|41364.1|41344.1|41366.5|41346.5|41366.5|41346.5|41364|41344|0
1732589170000|2024-11-26 02:46:10|41364|41344|41371.5|41351.5|41374|41354|41364|41344|6
1732589180000|2024-11-26 02:46:20|41369|41349|41379|41359|41379|41359|41369|41349|29
1732589190000|2024-11-26 02:46:30|41381.5|41361.5|41379|41359|41384|41364|41379|41359|0
1732589200000|2024-11-26 02:46:40|41381.5|41361.5|41384|41364|41386.5|41366.5|41381.5|41361.5|4
1732589210000|2024-11-26 02:46:50|41386.5|41366.5|41389|41369|41389|41369|41384|41364|1
1732589220000|2024-11-26 02:47:00|41386.5|41366.5|41386.5|41366.5|41389|41369|41384|41364|0
1732589230000|2024-11-26 02:47:10|41391.5|41371.5|41394|41374|41396.4|41376.4|41391.5|41371.5|10
1732589240000|2024-11-26 02:47:20|41396.4|41376.4|41394|41374|41396.5|41376.5|41391.5|41371.5|2
1732589250000|2024-11-26 02:47:30|41391.5|41371.5|41394|41374|41394|41374|41391.5|41371.5|0
1732589260000|2024-11-26 02:47:40|41391.5|41371.5|41394|41374|41394|41374|41391.5|41371.5|1
1732589270000|2024-11-26 02:47:50|41391.5|41371.5|41394|41374|41394|41374|41391.5|41371.5|1
1732589280000|2024-11-26 02:48:00|41396.5|41376.5|41409|41389|41409|41389|41396.5|41376.5|4
1732589290000|2024-11-26 02:48:10|41411.5|41391.5|41411.5|41391.5|41414|41394|41411.5|41391.5|4
1732589300000|2024-11-26 02:48:20|41414|41394|41404|41384|41414|41394|41404|41384|8
1732589310000|2024-11-26 02:48:30|41406.5|41386.5|41411.5|41391.5|41411.5|41391.5|41406.5|41386.5|2
1732589320000|2024-11-26 02:48:40|41409.1|41389.1|41414|41394|41414|41394|41409.1|41389.1|1
1732589330000|2024-11-26 02:48:50|41411.5|41391.5|41401.5|41381.5|41411.5|41391.5|41399.1|41379.1|0
1732589340000|2024-11-26 02:49:00|41399|41379|41396.5|41376.5|41401.5|41381.5|41396.5|41376.5|4
1732589350000|2024-11-26 02:49:10|41399.1|41379.1|41396.6|41376.6|41399.1|41379.1|41396.6|41376.6|11
1732589360000|2024-11-26 02:49:20|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|41396.6|41376.6|2
1732589370000|2024-11-26 02:49:30|41401.6|41381.6|41399.1|41379.1|41404|41384|41396.6|41376.6|1
1732589380000|2024-11-26 02:49:40|41401.5|41381.5|41401.6|41381.6|41401.6|41381.6|41401.5|41381.5|1
1732589390000|2024-11-26 02:49:50|41404.1|41384.1|41406.6|41386.6|41406.6|41386.6|41401.6|41381.6|5
1732589400000|2024-11-26 02:50:00|41409|41389|41409|41389|41409.1|41389.1|41409|41389|1
1732589410000|2024-11-26 02:50:10|41409.1|41389.1|41411.5|41391.5|41411.5|41391.5|41406.6|41386.6|2
1732589420000|2024-11-26 02:50:20|41414|41394|41416.5|41396.5|41416.5|41396.5|41414|41394|3
1732589430000|2024-11-26 02:50:30|41419.1|41399.1|41421.6|41401.6|41424|41404|41419.1|41399.1|1
1732589440000|2024-11-26 02:50:40|41424.1|41404.1|41424|41404|41426.5|41406.5|41421.5|41401.5|1
1732589450000|2024-11-26 02:50:50|41424.1|41404.1|41421.6|41401.6|41426.5|41406.5|41421.6|41401.6|2
1732589460000|2024-11-26 02:51:00|41424.1|41404.1|41416.6|41396.6|41424.1|41404.1|41416.6|41396.6|1
1732589470000|2024-11-26 02:51:10|41419|41399|41419|41399|41419|41399|41416.5|41396.5|0
1732589480000|2024-11-26 02:51:20|41414.1|41394.1|41416.5|41396.5|41419|41399|41414.1|41394.1|0
1732589490000|2024-11-26 02:51:30|41414.1|41394.1|41419|41399|41419|41399|41414.1|41394.1|0
1732589500000|2024-11-26 02:51:40|41416.5|41396.5|41411.5|41391.5|41419|41399|41411.5|41391.5|1
1732589510000|2024-11-26 02:51:50|41414|41394|41416.5|41396.5|41416.5|41396.5|41414|41394|1
1732589520000|2024-11-26 02:52:00|41419|41399|41414.1|41394.1|41419|41399|41414|41394|3
1732589530000|2024-11-26 02:52:10|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|41411.6|41391.6|1
1732589540000|2024-11-26 02:52:20|41414.1|41394.1|41414.1|41394.1|41416.6|41396.6|41414.1|41394.1|2
1732589550000|2024-11-26 02:52:30|41411.6|41391.6|41414.1|41394.1|41416.6|41396.6|41411.6|41391.6|0
1732589560000|2024-11-26 02:52:40|41411.6|41391.6|41409.1|41389.1|41411.6|41391.6|41409.1|41389.1|0
1732589570000|2024-11-26 02:52:50|41414.1|41394.1|41409.1|41389.1|41414.1|41394.1|41404.1|41384.1|4
1732589580000|2024-11-26 02:53:00|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41409.1|41389.1|1
1732589590000|2024-11-26 02:53:10|41414|41394|41414|41394|41414|41394|41414|41394|2
1732589600000|2024-11-26 02:53:20|41414.1|41394.1|41416.5|41396.5|41416.5|41396.5|41414|41394|1
1732589610000|2024-11-26 02:53:30|41421.6|41401.6|41424.1|41404.1|41426.6|41406.6|41421.6|41401.6|2
1732589620000|2024-11-26 02:53:40|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.5|41406.5|0
1732589630000|2024-11-26 02:53:50|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41421.6|41401.6|1
1732589640000|2024-11-26 02:54:00|41421.6|41401.6|41424.1|41404.1|41424.1|41404.1|41421.6|41401.6|3
1732589650000|2024-11-26 02:54:10|41421.6|41401.6|41426.6|41406.6|41426.6|41406.6|41421.6|41401.6|5
1732589660000|2024-11-26 02:54:20|||||||||4
1732589670000|2024-11-26 02:54:30|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|0
1732589690000|2024-11-26 02:54:50|41426.6|41406.6|41424.1|41404.1|41426.6|41406.6|41421.6|41401.6|7
1732589700000|2024-11-26 02:55:00|41421.6|41401.6|41416.6|41396.6|41424.1|41404.1|41416.6|41396.6|0
1732589710000|2024-11-26 02:55:10|41416.5|41396.5|41414.1|41394.1|41416.5|41396.5|41409.1|41389.1|0
1732589720000|2024-11-26 02:55:20|41411.6|41391.6|41414|41394|41414.1|41394.1|41411.6|41391.6|0
1732589730000|2024-11-26 02:55:30|41414.1|41394.1|41411.6|41391.6|41416.6|41396.6|41411.6|41391.6|2
1732589740000|2024-11-26 02:55:40|41411.5|41391.5|41411.6|41391.6|41411.6|41391.6|41409.1|41389.1|0
1732589750000|2024-11-26 02:55:50|41409.1|41389.1|41406.6|41386.6|41411.6|41391.6|41404.1|41384.1|0
1732589760000|2024-11-26 02:56:00|41414.1|41394.1|41419.1|41399.1|41419.1|41399.1|41414.1|41394.1|3
1732589770000|2024-11-26 02:56:10|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|41416.6|41396.6|0
1732589780000|2024-11-26 02:56:20|41419.1|41399.1|41416.6|41396.6|41419.1|41399.1|41414.1|41394.1|0
1732589790000|2024-11-26 02:56:30|41414.1|41394.1|41409.1|41389.1|41414.1|41394.1|41409.1|41389.1|4
1732589800000|2024-11-26 02:56:40|41409|41389|41409.1|41389.1|41409.1|41389.1|41406.6|41386.6|0
1732589810000|2024-11-26 02:56:50|41409|41389|41404.1|41384.1|41409.1|41389.1|41404.1|41384.1|1
1732589820000|2024-11-26 02:57:00|41401.6|41381.6|41401.6|41381.6|41404.1|41384.1|41401.6|41381.6|0
1732589830000|2024-11-26 02:57:10|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|41401.6|41381.6|1
1732589840000|2024-11-26 02:57:20|41401.6|41381.6|41396.6|41376.6|41401.6|41381.6|41396.6|41376.6|4
1732589850000|2024-11-26 02:57:30|41394.1|41374.1|41396.6|41376.6|41396.6|41376.6|41394.1|41374.1|0
1732589860000|2024-11-26 02:57:40|41394.1|41374.1|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|0
1732589870000|2024-11-26 02:57:50|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41391.6|41371.6|0
1732589880000|2024-11-26 02:58:00|41391.6|41371.6|41396.6|41376.6|41396.6|41376.6|41391.6|41371.6|0
1732589890000|2024-11-26 02:58:10|41394.1|41374.1|41396.6|41376.6|41396.6|41376.6|41394.1|41374.1|0
1732589900000|2024-11-26 02:58:20|41394.1|41374.1|41394.1|41374.1|41396.6|41376.6|41391.6|41371.6|4
1732589910000|2024-11-26 02:58:30|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41391.6|41371.6|0
1732589920000|2024-11-26 02:58:40|41396.6|41376.6|41391.6|41371.6|41396.6|41376.6|41391.6|41371.6|3
1732589930000|2024-11-26 02:58:50|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|3
1732589940000|2024-11-26 02:59:00|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41391.6|41371.6|2
1732589960000|2024-11-26 02:59:20|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41389.1|41369.1|1
1732589970000|2024-11-26 02:59:30|41396.6|41376.6|41391.6|41371.6|41396.6|41376.6|41391.6|41371.6|2
1732589980000|2024-11-26 02:59:40|41394.1|41374.1|41384.1|41364.1|41394.1|41374.1|41381.6|41361.6|1
1732589990000|2024-11-26 02:59:50|41386.6|41366.6|41379.1|41359.1|41386.6|41366.6|41379.1|41359.1|3
1732590000000|2024-11-26 03:00:00|41376.6|41356.6|41384|41364|41384|41364|41376.6|41356.6|1
1732590010000|2024-11-26 03:00:10|41379.1|41359.1|41376.6|41356.6|41379.1|41359.1|41374.1|41354.1|0
1732590020000|2024-11-26 03:00:20|41379.1|41359.1|41376.6|41356.6|41379.1|41359.1|41374.1|41354.1|5
1732590030000|2024-11-26 03:00:30|41379.1|41359.1|41386.6|41366.6|41386.6|41366.6|41376.6|41356.6|6
1732590040000|2024-11-26 03:00:40|41389.1|41369.1|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|1
1732590050000|2024-11-26 03:00:50|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41389.1|41369.1|2
1732590060000|2024-11-26 03:01:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|3
1732590070000|2024-11-26 03:01:10|41394.1|41374.1|41386.6|41366.6|41394.1|41374.1|41386.6|41366.6|3
1732590080000|2024-11-26 03:01:20|41384.1|41364.1|41379.1|41359.1|41384.1|41364.1|41379.1|41359.1|9
1732590090000|2024-11-26 03:01:30|41381.5|41361.5|41376.6|41356.6|41381.5|41361.5|41376.6|41356.6|4
1732590100000|2024-11-26 03:01:40|41381.5|41361.5|41381.5|41361.5|41381.5|41361.5|41379|41359|3
1732590110000|2024-11-26 03:01:50|41379|41359|41379|41359|41379|41359|41376.6|41356.6|3
1732590120000|2024-11-26 03:02:00|41376.6|41356.6|41401.6|41381.6|41401.6|41381.6|41376.6|41356.6|5
1732590130000|2024-11-26 03:02:10|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|41399.1|41379.1|3
1732590140000|2024-11-26 03:02:20|41396.6|41376.6|41399.1|41379.1|41404.1|41384.1|41396.6|41376.6|2
1732590150000|2024-11-26 03:02:30|41401.6|41381.6|41396.6|41376.6|41404|41384|41396.6|41376.6|1
1732590160000|2024-11-26 03:02:40|41399|41379|41396.6|41376.6|41399.1|41379.1|41396.6|41376.6|0
1732590170000|2024-11-26 03:02:50|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|0
1732590180000|2024-11-26 03:03:00|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41389.1|41369.1|2
1732590190000|2024-11-26 03:03:10|41396.6|41376.6|41394.1|41374.1|41399.1|41379.1|41394.1|41374.1|1
1732590200000|2024-11-26 03:03:20|41394|41374|41389.1|41369.1|41394|41374|41389.1|41369.1|0
1732590210000|2024-11-26 03:03:30|41386.6|41366.6|41389.1|41369.1|41389.1|41369.1|41386.6|41366.6|3
1732590220000|2024-11-26 03:03:40|41391.6|41371.6|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|5
1732590230000|2024-11-26 03:03:50|41386.6|41366.6|41389.1|41369.1|41391.6|41371.6|41386.6|41366.6|1
1732590240000|2024-11-26 03:04:00|41391.6|41371.6|41391.6|41371.6|41394.1|41374.1|41389.1|41369.1|1
1732590250000|2024-11-26 03:04:10|41394.1|41374.1|41391.6|41371.6|41394.1|41374.1|41391.6|41371.6|0
1732590260000|2024-11-26 03:04:20|41394.1|41374.1|41391.6|41371.6|41394.1|41374.1|41391.6|41371.6|2
1732590270000|2024-11-26 03:04:30|41389.1|41369.1|41391.6|41371.6|41391.6|41371.6|41389.1|41369.1|0
1732590280000|2024-11-26 03:04:40|41389.1|41369.1|41394.1|41374.1|41396.6|41376.6|41389.1|41369.1|0
1732590290000|2024-11-26 03:04:50|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|5
1732590300000|2024-11-26 03:05:00|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|0
1732590310000|2024-11-26 03:05:10|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|1
1732590320000|2024-11-26 03:05:20|41391.6|41371.6|41386.6|41366.6|41391.6|41371.6|41386.6|41366.6|1
1732590330000|2024-11-26 03:05:30|41384.1|41364.1|41386.6|41366.6|41386.6|41366.6|41381.6|41361.6|3
1732590350000|2024-11-26 03:05:50|41389.1|41369.1|41389.1|41369.1|41389.1|41369.1|41389.1|41369.1|1
1732590360000|2024-11-26 03:06:00|41386.6|41366.6|41391.6|41371.6|41391.6|41371.6|41386.6|41366.6|3
1732590380000|2024-11-26 03:06:20|41394|41374|41394.1|41374.1|41396.6|41376.6|41394|41374|3
1732590390000|2024-11-26 03:06:30|41396.6|41376.6|41396.6|41376.6|41399|41379|41394.1|41374.1|0
1732590400000|2024-11-26 03:06:40|41396.5|41376.5|41396.6|41376.6|41396.6|41376.6|41394.1|41374.1|0
1732590410000|2024-11-26 03:06:50|41394|41374|41394|41374|41394.1|41374.1|41394|41374|0
1732590420000|2024-11-26 03:07:00|41394.1|41374.1|41396.6|41376.6|41399.1|41379.1|41394.1|41374.1|3
1732590430000|2024-11-26 03:07:10|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|1
1732590440000|2024-11-26 03:07:20|41399.1|41379.1|41394.1|41374.1|41399.1|41379.1|41394.1|41374.1|0
1732590450000|2024-11-26 03:07:30|41391.6|41371.6|41394.1|41374.1|41394.1|41374.1|41391.6|41371.6|2
1732590460000|2024-11-26 03:07:40|41396.6|41376.6|41399.1|41379.1|41399.1|41379.1|41394.1|41374.1|0
1732590470000|2024-11-26 03:07:50|41396.6|41376.6|41401.6|41381.6|41401.6|41381.6|41396.6|41376.6|14
1732590480000|2024-11-26 03:08:00|41406.5|41386.5|41424.1|41404.1|41424.1|41404.1|41406.5|41386.5|5
1732590490000|2024-11-26 03:08:10|41426.6|41406.6|41431.6|41411.6|41431.6|41411.6|41426.6|41406.6|3
1732590500000|2024-11-26 03:08:20|41434.1|41414.1|41431.6|41411.6|41434.1|41414.1|41429.1|41409.1|1
1732590510000|2024-11-26 03:08:30|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|41429.1|41409.1|3
1732590520000|2024-11-26 03:08:40|41436.6|41416.6|41436.6|41416.6|41441.6|41421.6|41436.6|41416.6|5
1732590530000|2024-11-26 03:08:50|41434.1|41414.1|41436.6|41416.6|41436.6|41416.6|41434.1|41414.1|1
1732590540000|2024-11-26 03:09:00|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|41436.6|41416.6|2
1732590550000|2024-11-26 03:09:10|41436.6|41416.6|41431.6|41411.6|41436.6|41416.6|41431.6|41411.6|1
1732590560000|2024-11-26 03:09:20|41434.1|41414.1|41434.1|41414.1|41436.6|41416.6|41431.6|41411.6|2
1732590570000|2024-11-26 03:09:30|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|1
1732590580000|2024-11-26 03:09:40|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|41434.1|41414.1|0
1732590590000|2024-11-26 03:09:50|||||||||6
1732590600000|2024-11-26 03:10:00|41434.1|41414.1|41444.1|41424.1|41446.5|41426.5|41434.1|41414.1|2
1732590610000|2024-11-26 03:10:10|41446.5|41426.5|41444.1|41424.1|41446.5|41426.5|41444.1|41424.1|8
1732590620000|2024-11-26 03:10:20|41441.6|41421.6|41441.6|41421.6|41446.6|41426.6|41441.6|41421.6|0
1732590630000|2024-11-26 03:10:30|41444.1|41424.1|41444.1|41424.1|41444.1|41424.1|41441.6|41421.6|1
1732590640000|2024-11-26 03:10:40|41446.5|41426.5|41449|41429|41449|41429|41446.5|41426.5|0
1732590650000|2024-11-26 03:10:50|41449.1|41429.1|41451.5|41431.5|41451.5|41431.5|41449|41429|1
1732590660000|2024-11-26 03:11:00|41449.1|41429.1|41446.6|41426.6|41449.1|41429.1|41446.6|41426.6|1
1732590670000|2024-11-26 03:11:10|41449.1|41429.1|41451.6|41431.6|41454.1|41434.1|41449.1|41429.1|18
1732590680000|2024-11-26 03:11:20|41449.1|41429.1|41441.6|41421.6|41449.1|41429.1|41441.6|41421.6|2
1732590690000|2024-11-26 03:11:30|41444.1|41424.1|41441.6|41421.6|41444.1|41424.1|41441.6|41421.6|3
1732590700000|2024-11-26 03:11:40|41439.1|41419.1|41439.1|41419.1|41441.6|41421.6|41439.1|41419.1|0
1732590720000|2024-11-26 03:12:00|41441.6|41421.6|41439.1|41419.1|41441.6|41421.6|41436.6|41416.6|2
1732590740000|2024-11-26 03:12:20|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|0
1732590760000|2024-11-26 03:12:40|41444.1|41424.1|41441.6|41421.6|41444.1|41424.1|41439.1|41419.1|1
1732590770000|2024-11-26 03:12:50|41439.1|41419.1|41441.6|41421.6|41441.6|41421.6|41439.1|41419.1|1
1732590780000|2024-11-26 03:13:00|41436.6|41416.6|41439.1|41419.1|41441.6|41421.6|41436.6|41416.6|0
1732590790000|2024-11-26 03:13:10|41441.6|41421.6|41449.1|41429.1|41449.1|41429.1|41441.6|41421.6|2
1732590800000|2024-11-26 03:13:20|41454.1|41434.1|41446.6|41426.6|41454.1|41434.1|41446.6|41426.6|1
1732590810000|2024-11-26 03:13:30|41444.2|41424.2|41451.6|41431.6|41451.6|41431.6|41444.2|41424.2|1
1732590820000|2024-11-26 03:13:40|41449.1|41429.1|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|0
1732590830000|2024-11-26 03:13:50|41451.6|41431.6|41451.6|41431.6|41454.1|41434.1|41451.6|41431.6|3
1732590840000|2024-11-26 03:14:00|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|0
1732590850000|2024-11-26 03:14:10|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|5
1732590860000|2024-11-26 03:14:20|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41456.6|41436.6|0
1732590870000|2024-11-26 03:14:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|2
1732590890000|2024-11-26 03:14:50|41459.1|41439.1|41464.1|41444.1|41464.1|41444.1|41459.1|41439.1|3
1732590900000|2024-11-26 03:15:00|41461.7|41441.7|41459.1|41439.1|41464.1|41444.1|41456.6|41436.6|4
1732590910000|2024-11-26 03:15:10|41456.6|41436.6|41459.1|41439.1|41461.6|41441.6|41454.1|41434.1|2
1732590920000|2024-11-26 03:15:20|41461.6|41441.6|41461.6|41441.6|41464.1|41444.1|41459.1|41439.1|0
1732590930000|2024-11-26 03:15:30|41459.1|41439.1|41461.6|41441.6|41464.1|41444.1|41459.1|41439.1|1
1732590940000|2024-11-26 03:15:40|41464.1|41444.1|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|3
1732590950000|2024-11-26 03:15:50|41464.1|41444.1|41461.6|41441.6|41464.1|41444.1|41459.1|41439.1|0
1732590960000|2024-11-26 03:16:00|41464.1|41444.1|41474.1|41454.1|41474.2|41454.2|41464.1|41444.1|7
1732590970000|2024-11-26 03:16:10|41474.2|41454.2|41479.1|41459.1|41481.6|41461.6|41471.7|41451.7|15
1732590980000|2024-11-26 03:16:20|41476.6|41456.6|41476.6|41456.6|41481.6|41461.6|41476.6|41456.6|6
1732590990000|2024-11-26 03:16:30|41479.1|41459.1|41474.1|41454.1|41479.1|41459.1|41474.1|41454.1|2
1732591000000|2024-11-26 03:16:40|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41471.6|41451.6|0
1732591010000|2024-11-26 03:16:50|41471.7|41451.7|41476.6|41456.6|41476.6|41456.6|41471.6|41451.6|12
1732591020000|2024-11-26 03:17:00|41479.1|41459.1|41484.1|41464.1|41486.6|41466.6|41479.1|41459.1|5
1732591030000|2024-11-26 03:17:10|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|1
1732591040000|2024-11-26 03:17:20|||||||||2
1732591050000|2024-11-26 03:17:30|41479.1|41459.1|41479.1|41459.1|41481.6|41461.6|41479.1|41459.1|3
1732591060000|2024-11-26 03:17:40|41481.6|41461.6|41474.1|41454.1|41481.6|41461.6|41474.1|41454.1|0
1732591070000|2024-11-26 03:17:50|41474.2|41454.2|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|1
1732591090000|2024-11-26 03:18:10|41471.7|41451.7|41464.1|41444.1|41471.7|41451.7|41464.1|41444.1|6
1732591100000|2024-11-26 03:18:20|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41464.1|41444.1|0
1732591110000|2024-11-26 03:18:30|41464.1|41444.1|41466.6|41446.6|41466.6|41446.6|41464.1|41444.1|0
1732591120000|2024-11-26 03:18:40|41469.1|41449.1|41471.7|41451.7|41474.1|41454.1|41469.1|41449.1|0
1732591130000|2024-11-26 03:18:50|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1732591140000|2024-11-26 03:19:00|41476.6|41456.6|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|5
1732591150000|2024-11-26 03:19:10|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|0
1732591160000|2024-11-26 03:19:20|41481.6|41461.6|41481.6|41461.6|41484.2|41464.2|41481.6|41461.6|6
1732591170000|2024-11-26 03:19:30|41484.2|41464.2|41476.7|41456.7|41484.2|41464.2|41476.7|41456.7|1
1732591180000|2024-11-26 03:19:40|41474.2|41454.2|41471.7|41451.7|41474.2|41454.2|41469.2|41449.2|3
1732591190000|2024-11-26 03:19:50|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41464.2|41444.2|1
1732591200000|2024-11-26 03:20:00|41469.2|41449.2|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|8
1732591210000|2024-11-26 03:20:10|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|5
1732591220000|2024-11-26 03:20:20|41476.7|41456.7|41479.1|41459.1|41479.1|41459.1|41476.7|41456.7|0
1732591240000|2024-11-26 03:20:40|41476.7|41456.7|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|0
1732591250000|2024-11-26 03:20:50|41479.1|41459.1|41476.7|41456.7|41479.1|41459.1|41476.6|41456.6|0
1732591260000|2024-11-26 03:21:00|41479.1|41459.1|41481.6|41461.6|41484.2|41464.2|41479.1|41459.1|2
1732591270000|2024-11-26 03:21:10|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|1
1732591280000|2024-11-26 03:21:20|||||||||2
1732591290000|2024-11-26 03:21:30|41474.2|41454.2|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|0
1732591300000|2024-11-26 03:21:40|41474.2|41454.2|41476.6|41456.6|41476.7|41456.7|41474.2|41454.2|1
1732591310000|2024-11-26 03:21:50|41479.1|41459.1|41476.6|41456.6|41479.2|41459.2|41474.2|41454.2|0
1732591320000|2024-11-26 03:22:00|41479.2|41459.2|41486.6|41466.6|41486.6|41466.6|41479.2|41459.2|1
1732591330000|2024-11-26 03:22:10|41489.1|41469.1|41494.1|41474.1|41494.1|41474.1|41486.6|41466.6|3
1732591340000|2024-11-26 03:22:20|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|2
1732591350000|2024-11-26 03:22:30|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|3
1732591360000|2024-11-26 03:22:40|41494.1|41474.1|41494.1|41474.1|41496.6|41476.6|41494.1|41474.1|1
1732591370000|2024-11-26 03:22:50|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|1
1732591380000|2024-11-26 03:23:00|41489.1|41469.1|41489.1|41469.1|41491.6|41471.6|41486.7|41466.7|5
1732591390000|2024-11-26 03:23:10|41486.7|41466.7|41489.1|41469.1|41491.6|41471.6|41486.6|41466.6|2
1732591400000|2024-11-26 03:23:20|41491.6|41471.6|41486.6|41466.6|41491.6|41471.6|41486.6|41466.6|1
1732591410000|2024-11-26 03:23:30|41484.1|41464.1|41486.6|41466.6|41489.1|41469.1|41484.1|41464.1|1
1732591420000|2024-11-26 03:23:40|41489.1|41469.1|41489.1|41469.1|41491.6|41471.6|41486.7|41466.7|0
1732591430000|2024-11-26 03:23:50|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41489.1|41469.1|0
1732591440000|2024-11-26 03:24:00|41494.1|41474.1|41494.1|41474.1|41496.6|41476.6|41491.6|41471.6|4
1732591450000|2024-11-26 03:24:10|41491.6|41471.6|41491.6|41471.6|41491.7|41471.7|41489.1|41469.1|0
1732591460000|2024-11-26 03:24:20|41489.1|41469.1|41489.2|41469.2|41494.2|41474.2|41489.1|41469.1|5
1732591470000|2024-11-26 03:24:30|41486.7|41466.7|41489.2|41469.2|41489.2|41469.2|41484.2|41464.2|0
1732591480000|2024-11-26 03:24:40|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|41491.7|41471.7|0
1732591490000|2024-11-26 03:24:50|41489.2|41469.2|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|6
1732591500000|2024-11-26 03:25:00|41491.7|41471.7|41484.1|41464.1|41491.7|41471.7|41484.1|41464.1|2
1732591510000|2024-11-26 03:25:10|41481.7|41461.7|41481.6|41461.6|41481.7|41461.7|41481.6|41461.6|0
1732591520000|2024-11-26 03:25:20|41481.7|41461.7|41486.6|41466.6|41486.6|41466.6|41479.2|41459.2|6
1732591530000|2024-11-26 03:25:30|41484.2|41464.2|41481.7|41461.7|41486.6|41466.6|41481.7|41461.7|8
1732591540000|2024-11-26 03:25:40|41479.1|41459.1|41481.7|41461.7|41481.7|41461.7|41476.7|41456.7|0
1732591550000|2024-11-26 03:25:50|41479.2|41459.2|41481.7|41461.7|41481.7|41461.7|41479.2|41459.2|9
1732591560000|2024-11-26 03:26:00|41484.1|41464.1|41486.7|41466.7|41489.2|41469.2|41481.7|41461.7|4
1732591570000|2024-11-26 03:26:10|41489.1|41469.1|41486.7|41466.7|41489.1|41469.1|41486.7|41466.7|2
1732591580000|2024-11-26 03:26:20|41484.2|41464.2|41486.6|41466.6|41486.7|41466.7|41484.2|41464.2|2
1732591590000|2024-11-26 03:26:30|41484.1|41464.1|41486.6|41466.6|41486.6|41466.6|41484.1|41464.1|8
1732591600000|2024-11-26 03:26:40|41489.1|41469.1|41491.6|41471.6|41491.6|41471.6|41484.1|41464.1|3
1732591610000|2024-11-26 03:26:50|41494.1|41474.1|41491.7|41471.7|41499.1|41479.1|41491.7|41471.7|2
1732591620000|2024-11-26 03:27:00|41496.7|41476.7|41491.7|41471.7|41496.7|41476.7|41491.7|41471.7|9
1732591630000|2024-11-26 03:27:10|41494.1|41474.1|41496.6|41476.6|41496.6|41476.6|41491.6|41471.6|16
1732591640000|2024-11-26 03:27:20|41496.7|41476.7|41496.6|41476.6|41499.1|41479.1|41496.6|41476.6|3
1732591650000|2024-11-26 03:27:30|41499.1|41479.1|41496.6|41476.6|41499.1|41479.1|41494.1|41474.1|11
1732591660000|2024-11-26 03:27:40|41496.7|41476.7|41499.1|41479.1|41499.1|41479.1|41496.6|41476.6|0
1732591670000|2024-11-26 03:27:50|41496.7|41476.7|41491.7|41471.7|41499.1|41479.1|41491.6|41471.6|7
1732591680000|2024-11-26 03:28:00|41491.6|41471.6|41486.7|41466.7|41491.7|41471.7|41486.7|41466.7|10
1732591690000|2024-11-26 03:28:10|41486.6|41466.6|41491.7|41471.7|41491.7|41471.7|41481.7|41461.7|8
1732591700000|2024-11-26 03:28:20|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|4
1732591710000|2024-11-26 03:28:30|41491.7|41471.7|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|8
1732591720000|2024-11-26 03:28:40|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|0
1732591730000|2024-11-26 03:28:50|41489.2|41469.2|41486.7|41466.7|41489.2|41469.2|41484.2|41464.2|4
1732591740000|2024-11-26 03:29:00|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41486.7|41466.7|17
1732591750000|2024-11-26 03:29:10|41496.7|41476.7|41486.7|41466.7|41496.7|41476.7|41486.7|41466.7|5
1732591760000|2024-11-26 03:29:20|41484.2|41464.2|41479.2|41459.2|41484.2|41464.2|41479.2|41459.2|6
1732591770000|2024-11-26 03:29:30|41476.7|41456.7|41479.2|41459.2|41479.2|41459.2|41476.7|41456.7|2
1732591780000|2024-11-26 03:29:40|41481.7|41461.7|41479.3|41459.3|41481.7|41461.7|41476.8|41456.8|1
1732591790000|2024-11-26 03:29:50|41479.2|41459.2|41481.7|41461.7|41481.7|41461.7|41474.2|41454.2|4
1732591800000|2024-11-26 03:30:00|41479.3|41459.3|41479.3|41459.3|41481.7|41461.7|41479.3|41459.3|0
1732591810000|2024-11-26 03:30:10|41476.8|41456.8|41474.2|41454.2|41476.8|41456.8|41471.8|41451.8|2
1732591820000|2024-11-26 03:30:20|41474.3|41454.3|41471.8|41451.8|41474.3|41454.3|41471.8|41451.8|1
1732591830000|2024-11-26 03:30:30|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|0
1732591840000|2024-11-26 03:30:40|||||||||2
1732591860000|2024-11-26 03:31:00|41469.2|41449.2|41469.2|41449.2|41469.3|41449.3|41466.7|41446.7|10
1732591870000|2024-11-26 03:31:10|41466.7|41446.7|41469.2|41449.2|41471.7|41451.7|41466.7|41446.7|7
1732591880000|2024-11-26 03:31:20|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|1
1732591890000|2024-11-26 03:31:30|||||||||1
1732591900000|2024-11-26 03:31:40|41469.2|41449.2|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|1
1732591910000|2024-11-26 03:31:50|41469.2|41449.2|41471.7|41451.7|41474.2|41454.2|41469.2|41449.2|2
1732591920000|2024-11-26 03:32:00|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|0
1732591930000|2024-11-26 03:32:10|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|1
1732591950000|2024-11-26 03:32:30|41476.8|41456.8|41484.2|41464.2|41484.2|41464.2|41476.8|41456.8|9
1732591960000|2024-11-26 03:32:40|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|2
1732591970000|2024-11-26 03:32:50|41481.7|41461.7|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|0
1732591980000|2024-11-26 03:33:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|3
1732591990000|2024-11-26 03:33:10|41491.7|41471.7|41496.7|41476.7|41496.7|41476.7|41489.2|41469.2|2
1732592000000|2024-11-26 03:33:20|41499.2|41479.2|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|1
1732592010000|2024-11-26 03:33:30|41499.2|41479.2|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|1
1732592020000|2024-11-26 03:33:40|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|5
1732592030000|2024-11-26 03:33:50|41484.2|41464.2|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|1
1732592040000|2024-11-26 03:34:00|41484.2|41464.2|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|0
1732592050000|2024-11-26 03:34:10|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|0
1732592060000|2024-11-26 03:34:20|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41476.7|41456.7|0
1732592070000|2024-11-26 03:34:30|41476.7|41456.7|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|1
1732592080000|2024-11-26 03:34:40|||||||||2
1732592090000|2024-11-26 03:34:50|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|1
1732592100000|2024-11-26 03:35:00|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|1
1732592110000|2024-11-26 03:35:10|41474.2|41454.2|41476.7|41456.7|41476.7|41456.7|41471.8|41451.8|1
1732592120000|2024-11-26 03:35:20|41474.2|41454.2|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|2
1732592130000|2024-11-26 03:35:30|41476.7|41456.7|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|0
1732592140000|2024-11-26 03:35:40|41476.7|41456.7|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|0
1732592150000|2024-11-26 03:35:50|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|3
1732592160000|2024-11-26 03:36:00|41471.7|41451.7|41474.2|41454.2|41476.7|41456.7|41471.7|41451.7|7
1732592170000|2024-11-26 03:36:10|41474.3|41454.3|41479.2|41459.2|41479.2|41459.2|41474.2|41454.2|4
1732592180000|2024-11-26 03:36:20|41476.8|41456.8|41479.3|41459.3|41479.3|41459.3|41476.8|41456.8|2
1732592220000|2024-11-26 03:37:00|41476.8|41456.8|41479.3|41459.3|41479.3|41459.3|41476.8|41456.8|3
1732592240000|2024-11-26 03:37:20|41476.8|41456.8|41479.3|41459.3|41479.3|41459.3|41476.8|41456.8|0
1732592250000|2024-11-26 03:37:30|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1732592280000|2024-11-26 03:38:00|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41481.8|41461.8|4
1732592290000|2024-11-26 03:38:10|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|2
1732592300000|2024-11-26 03:38:20|41481.8|41461.8|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|1
1732592310000|2024-11-26 03:38:30|41481.8|41461.8|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|0
1732592320000|2024-11-26 03:38:40|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41481.8|41461.8|2
1732592330000|2024-11-26 03:38:50|41481.8|41461.8|41481.8|41461.8|41484.2|41464.2|41481.8|41461.8|0
1732592340000|2024-11-26 03:39:00|41479.3|41459.3|41484.2|41464.2|41484.2|41464.2|41479.3|41459.3|1
1732592350000|2024-11-26 03:39:10|41481.8|41461.8|41484.2|41464.2|41484.2|41464.2|41481.8|41461.8|4
1732592370000|2024-11-26 03:39:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1732592380000|2024-11-26 03:39:40|41486.7|41466.7|41489.3|41469.3|41489.3|41469.3|41486.7|41466.7|1
1732592390000|2024-11-26 03:39:50|41491.8|41471.8|41489.3|41469.3|41491.8|41471.8|41489.3|41469.3|1
1732592400000|2024-11-26 03:40:00|41491.8|41471.8|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1732592410000|2024-11-26 03:40:10|41494.3|41474.3|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1732592420000|2024-11-26 03:40:20|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1732592430000|2024-11-26 03:40:30|||||||||1
1732592440000|2024-11-26 03:40:40|41491.8|41471.8|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|2
1732592450000|2024-11-26 03:40:50|41491.8|41471.8|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|0
1732592460000|2024-11-26 03:41:00|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|1
1732592470000|2024-11-26 03:41:10|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|6
1732592480000|2024-11-26 03:41:20|41501.8|41481.8|41504.3|41484.3|41504.3|41484.3|41501.8|41481.8|3
1732592490000|2024-11-26 03:41:30|41506.8|41486.8|41521.8|41501.8|41521.8|41501.8|41506.8|41486.8|12
1732592500000|2024-11-26 03:41:40|41521.7|41501.7|41519.3|41499.3|41521.8|41501.8|41519.3|41499.3|2
1732592510000|2024-11-26 03:41:50|41516.8|41496.8|41516.8|41496.8|41519.2|41499.2|41516.8|41496.8|0
1732592520000|2024-11-26 03:42:00|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|1
1732592530000|2024-11-26 03:42:10|41521.8|41501.8|41519.3|41499.3|41521.8|41501.8|41516.8|41496.8|1
1732592540000|2024-11-26 03:42:20|41516.8|41496.8|41519.2|41499.2|41519.3|41499.3|41516.8|41496.8|2
1732592550000|2024-11-26 03:42:30|41521.7|41501.7|41519.2|41499.2|41521.8|41501.8|41519.2|41499.2|2
1732592560000|2024-11-26 03:42:40|41516.8|41496.8|41516.8|41496.8|41519.3|41499.3|41516.8|41496.8|2
1732592570000|2024-11-26 03:42:50|41514.2|41494.2|41511.8|41491.8|41514.2|41494.2|41509.3|41489.3|5
1732592580000|2024-11-26 03:43:00|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|0
1732592590000|2024-11-26 03:43:10|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|0
1732592600000|2024-11-26 03:43:20|||||||||2
1732592620000|2024-11-26 03:43:40|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|1
1732592640000|2024-11-26 03:44:00|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|2
1732592650000|2024-11-26 03:44:10|41514.3|41494.3|41514.3|41494.3|41516.7|41496.7|41514.3|41494.3|1
1732592660000|2024-11-26 03:44:20|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|2
1732592670000|2024-11-26 03:44:30|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|3
1732592680000|2024-11-26 03:44:40|41516.8|41496.8|41514.3|41494.3|41516.8|41496.8|41514.3|41494.3|5
1732592690000|2024-11-26 03:44:50|41516.8|41496.8|41514.3|41494.3|41516.8|41496.8|41514.3|41494.3|0
1732592700000|2024-11-26 03:45:00|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|41511.8|41491.8|1
1732592710000|2024-11-26 03:45:10|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|1
1732592720000|2024-11-26 03:45:20|41511.8|41491.8|41511.8|41491.8|41514.3|41494.3|41511.8|41491.8|0
1732592740000|2024-11-26 03:45:40|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|5
1732592760000|2024-11-26 03:46:00|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|41514.3|41494.3|6
1732592770000|2024-11-26 03:46:10|41516.7|41496.7|41516.8|41496.8|41516.8|41496.8|41516.7|41496.7|1
1732592780000|2024-11-26 03:46:20|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41516.8|41496.8|4
1732592790000|2024-11-26 03:46:30|||||||||2
1732592800000|2024-11-26 03:46:40|||||||||2
1732592810000|2024-11-26 03:46:50|||||||||1
1732592820000|2024-11-26 03:47:00|||||||||3
1732592830000|2024-11-26 03:47:10|||||||||1
1732592840000|2024-11-26 03:47:20|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|41521.8|41501.8|0
1732592850000|2024-11-26 03:47:30|41524.2|41504.2|41529.2|41509.2|41529.2|41509.2|41524.2|41504.2|10
1732592860000|2024-11-26 03:47:40|41531.7|41511.7|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|2
1732592900000|2024-11-26 03:48:20|41531.7|41511.7|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|1
1732592910000|2024-11-26 03:48:30|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|41534.3|41514.3|4
1732592920000|2024-11-26 03:48:40|41536.8|41516.8|41549.2|41529.2|41551.7|41531.7|41536.8|41516.8|8
1732592930000|2024-11-26 03:48:50|41546.7|41526.7|41546.8|41526.8|41546.8|41526.8|41546.7|41526.7|0
1732592950000|2024-11-26 03:49:10|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|8
1732592970000|2024-11-26 03:49:30|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|41551.8|41531.8|3
1732592980000|2024-11-26 03:49:40|||||||||3
1732592990000|2024-11-26 03:49:50|41554.3|41534.3|41554.3|41534.3|41554.3|41534.3|41551.8|41531.8|8
1732593000000|2024-11-26 03:50:00|41556.8|41536.8|41556.8|41536.8|41556.8|41536.8|41554.3|41534.3|0
1732593010000|2024-11-26 03:50:10|41554.3|41534.3|41556.8|41536.8|41556.8|41536.8|41554.3|41534.3|1
1732593030000|2024-11-26 03:50:30|||||||||1
1732593050000|2024-11-26 03:50:50|41559.3|41539.3|41564.3|41544.3|41564.3|41544.3|41559.3|41539.3|3
1732593060000|2024-11-26 03:51:00|41566.7|41546.7|41564.3|41544.3|41566.7|41546.7|41564.3|41544.3|2
1732593070000|2024-11-26 03:51:10|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|7
1732593080000|2024-11-26 03:51:20|41564.3|41544.3|41564.3|41544.3|41566.8|41546.8|41564.3|41544.3|4
1732593090000|2024-11-26 03:51:30|41561.8|41541.8|41566.8|41546.8|41566.8|41546.8|41561.8|41541.8|6
1732593100000|2024-11-26 03:51:40|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|2
1732593110000|2024-11-26 03:51:50|41566.8|41546.8|41561.8|41541.8|41566.8|41546.8|41561.8|41541.8|8
1732593120000|2024-11-26 03:52:00|41559.3|41539.3|41556.8|41536.8|41559.3|41539.3|41556.8|41536.8|0
1732593140000|2024-11-26 03:52:20|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|1
1732593150000|2024-11-26 03:52:30|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|1
1732593160000|2024-11-26 03:52:40|41564.3|41544.3|41566.7|41546.7|41566.8|41546.8|41564.3|41544.3|3
1732593180000|2024-11-26 03:53:00|41566.8|41546.8|41574.3|41554.3|41574.3|41554.3|41566.8|41546.8|4
1732593190000|2024-11-26 03:53:10|41576.8|41556.8|41571.8|41551.8|41576.8|41556.8|41571.8|41551.8|13
1732593230000|2024-11-26 03:53:50|41574.3|41554.3|41571.8|41551.8|41574.3|41554.3|41571.8|41551.8|2
1732593250000|2024-11-26 03:54:10|41569.3|41549.3|41564.3|41544.3|41569.3|41549.3|41564.3|41544.3|2
1732593270000|2024-11-26 03:54:30|41566.8|41546.8|41569.3|41549.3|41569.3|41549.3|41566.8|41546.8|3
1732593280000|2024-11-26 03:54:40|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|0
1732593290000|2024-11-26 03:54:50|||||||||4
1732593300000|2024-11-26 03:55:00|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|7
1732593310000|2024-11-26 03:55:10|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|0
1732593320000|2024-11-26 03:55:20|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|4
1732593340000|2024-11-26 03:55:40|41566.8|41546.8|41564.3|41544.3|41566.8|41546.8|41564.3|41544.3|2
1732593350000|2024-11-26 03:55:50|41561.8|41541.8|41564.3|41544.3|41564.3|41544.3|41561.8|41541.8|1
1732593360000|2024-11-26 03:56:00|41561.8|41541.8|41566.8|41546.8|41566.8|41546.8|41561.8|41541.8|2
1732593370000|2024-11-26 03:56:10|41569.3|41549.3|41566.8|41546.8|41569.3|41549.3|41566.8|41546.8|3
1732593380000|2024-11-26 03:56:20|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|1
1732593390000|2024-11-26 03:56:30|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|3
1732593400000|2024-11-26 03:56:40|||||||||2
1732593430000|2024-11-26 03:57:10|||||||||5
1732593460000|2024-11-26 03:57:40|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|4
1732593480000|2024-11-26 03:58:00|41571.8|41551.8|41571.8|41551.8|41571.8|41551.8|41569.3|41549.3|24
1732593500000|2024-11-26 03:58:20|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|5
1732593520000|2024-11-26 03:58:40|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|1
1732593540000|2024-11-26 03:59:00|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|41564.3|41544.3|1
1732593560000|2024-11-26 03:59:20|41566.8|41546.8|41564.3|41544.3|41566.8|41546.8|41564.3|41544.3|4
1732593570000|2024-11-26 03:59:30|||||||||1
1732593580000|2024-11-26 03:59:40|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|41566.8|41546.8|1
1732593590000|2024-11-26 03:59:50|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41566.8|41546.8|1
1732593600000|2024-11-26 04:00:00|41566.8|41546.8|41566.8|41546.8|41569.3|41549.3|41566.8|41546.8|1
1732593620000|2024-11-26 04:00:20|41564.3|41544.3|41571.8|41551.8|41571.8|41551.8|41564.3|41544.3|4
1732593630000|2024-11-26 04:00:30|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|1
1732593640000|2024-11-26 04:00:40|41571.8|41551.8|41569.3|41549.3|41571.8|41551.8|41569.3|41549.3|12
1732593650000|2024-11-26 04:00:50|41571.8|41551.8|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|3
1732593660000|2024-11-26 04:01:00|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|41576.8|41556.8|1
1732593710000|2024-11-26 04:01:50|41581.8|41561.8|41586.8|41566.8|41589.3|41569.3|41581.8|41561.8|7
1732593720000|2024-11-26 04:02:00|41584.3|41564.3|41586.8|41566.8|41586.8|41566.8|41584.3|41564.3|6
1732593730000|2024-11-26 04:02:10|41584.3|41564.3|41589.3|41569.3|41589.3|41569.3|41584.3|41564.3|3
1732593740000|2024-11-26 04:02:20|41591.8|41571.8|41591.8|41571.8|41594.3|41574.3|41589.3|41569.3|3
1732593760000|2024-11-26 04:02:40|41589.3|41569.3|41589.3|41569.3|41589.3|41569.3|41589.3|41569.3|0
1732593780000|2024-11-26 04:03:00|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|1
1732593790000|2024-11-26 04:03:10|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|41594.3|41574.3|6
1732593800000|2024-11-26 04:03:20|||||||||1
1732593810000|2024-11-26 04:03:30|41596.8|41576.8|41596.8|41576.8|41596.8|41576.8|41594.3|41574.3|0
1732593820000|2024-11-26 04:03:40|41594.3|41574.3|41599.3|41579.3|41599.3|41579.3|41594.3|41574.3|3
1732593840000|2024-11-26 04:04:00|41601.8|41581.8|41601.8|41581.8|41601.8|41581.8|41601.8|41581.8|6
1732593850000|2024-11-26 04:04:10|41606.8|41586.8|41611.8|41591.8|41611.8|41591.8|41606.8|41586.8|13
1732593860000|2024-11-26 04:04:20|41609.3|41589.3|41606.8|41586.8|41609.3|41589.3|41606.8|41586.8|5
1732593870000|2024-11-26 04:04:30|41609.3|41589.3|41606.8|41586.8|41609.3|41589.3|41606.8|41586.8|1
1732593880000|2024-11-26 04:04:40|41609.3|41589.3|41596.9|41576.9|41609.3|41589.3|41596.9|41576.9|10
1732593890000|2024-11-26 04:04:50|41594.4|41574.4|41596.9|41576.9|41596.9|41576.9|41594.4|41574.4|0
1732593930000|2024-11-26 04:05:30|41591.9|41571.9|41591.9|41571.9|41591.9|41571.9|41591.9|41571.9|6
1732593940000|2024-11-26 04:05:40|41594.4|41574.4|41596.8|41576.8|41596.8|41576.8|41594.4|41574.4|10
1732593950000|2024-11-26 04:05:50|||||||||2
1732593960000|2024-11-26 04:06:00|41594.4|41574.4|41594.3|41574.3|41596.8|41576.8|41594.3|41574.3|1
1732593970000|2024-11-26 04:06:10|41591.9|41571.9|41591.9|41571.9|41596.9|41576.9|41591.9|41571.9|0
1732593980000|2024-11-26 04:06:20|41594.4|41574.4|41591.9|41571.9|41594.4|41574.4|41591.9|41571.9|2
1732593990000|2024-11-26 04:06:30|||||||||1
1732594020000|2024-11-26 04:07:00|||||||||1
1732594040000|2024-11-26 04:07:20|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|6
1732594050000|2024-11-26 04:07:30|||||||||6
1732594060000|2024-11-26 04:07:40|41599.3|41579.3|41599.3|41579.3|41599.3|41579.3|41599.3|41579.3|2
1732594080000|2024-11-26 04:08:00|41599.4|41579.4|41604.3|41584.3|41604.3|41584.3|41599.4|41579.4|7
1732594090000|2024-11-26 04:08:10|41601.9|41581.9|41604.3|41584.3|41604.3|41584.3|41601.9|41581.9|2
1732594100000|2024-11-26 04:08:20|41606.8|41586.8|41606.9|41586.9|41606.9|41586.9|41606.8|41586.8|1
1732594110000|2024-11-26 04:08:30|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|41609.3|41589.3|4
1732594140000|2024-11-26 04:09:00|41614.3|41594.3|41616.8|41596.8|41619.3|41599.3|41614.3|41594.3|11
1732594150000|2024-11-26 04:09:10|41621.8|41601.8|41616.8|41596.8|41621.8|41601.8|41616.8|41596.8|10
1732594160000|2024-11-26 04:09:20|||||||||4
1732594180000|2024-11-26 04:09:40|41614.4|41594.4|41614.3|41594.3|41614.4|41594.4|41614.3|41594.3|1
1732594190000|2024-11-26 04:09:50|41614.4|41594.4|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|1
1732594200000|2024-11-26 04:10:00|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|1
1732594240000|2024-11-26 04:10:40|41614.4|41594.4|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|9
1732594250000|2024-11-26 04:10:50|||||||||3
1732594260000|2024-11-26 04:11:00|||||||||3
1732594290000|2024-11-26 04:11:30|||||||||5
1732594300000|2024-11-26 04:11:40|41614.4|41594.4|41609.4|41589.4|41614.4|41594.4|41609.4|41589.4|3
1732594310000|2024-11-26 04:11:50|41611.9|41591.9|41606.9|41586.9|41611.9|41591.9|41606.9|41586.9|1
1732594320000|2024-11-26 04:12:00|41609.4|41589.4|41606.9|41586.9|41609.4|41589.4|41606.9|41586.9|13
1732594340000|2024-11-26 04:12:20|41601.9|41581.9|41596.9|41576.9|41601.9|41581.9|41596.9|41576.9|4
1732594360000|2024-11-26 04:12:40|||||||||1
1732594400000|2024-11-26 04:13:20|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|11
1732594410000|2024-11-26 04:13:30|||||||||3
1732594420000|2024-11-26 04:13:40|41596.9|41576.9|41599.4|41579.4|41599.4|41579.4|41596.9|41576.9|3
1732594440000|2024-11-26 04:14:00|41601.9|41581.9|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|5
1732594450000|2024-11-26 04:14:10|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|2
1732594490000|2024-11-26 04:14:50|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|1
1732594500000|2024-11-26 04:15:00|41594.4|41574.4|41591.9|41571.9|41594.4|41574.4|41591.9|41571.9|3
1732594520000|2024-11-26 04:15:20|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|1
1732594560000|2024-11-26 04:16:00|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41584.4|41564.4|3
1732594570000|2024-11-26 04:16:10|||||||||3
1732594610000|2024-11-26 04:16:50|41589.4|41569.4|41586.9|41566.9|41589.4|41569.4|41586.9|41566.9|1
1732594650000|2024-11-26 04:17:30|||||||||1
1732594680000|2024-11-26 04:18:00|||||||||14
1732594690000|2024-11-26 04:18:10|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|3
1732594700000|2024-11-26 04:18:20|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|2
1732594710000|2024-11-26 04:18:30|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|41584.4|41564.4|3
1732594780000|2024-11-26 04:19:40|||||||||1
1732594810000|2024-11-26 04:20:10|||||||||2
1732594820000|2024-11-26 04:20:20|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|41586.9|41566.9|1
1732594850000|2024-11-26 04:20:50|||||||||1
1732594880000|2024-11-26 04:21:20|||||||||3
1732594970000|2024-11-26 04:22:50|41587|41567|41587|41567|41587|41567|41587|41567|0
1732594990000|2024-11-26 04:23:10|41589.5|41569.5|41594.4|41574.4|41594.4|41574.4|41589.5|41569.5|32
1732595080000|2024-11-26 04:24:40|41592|41572|41592|41572|41592|41572|41592|41572|5
1732595090000|2024-11-26 04:24:50|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41587|41567|1
1732595100000|2024-11-26 04:25:00|||||||||5
1732595130000|2024-11-26 04:25:30|||||||||1
1732595140000|2024-11-26 04:25:40|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|0
1732595160000|2024-11-26 04:26:00|41589.5|41569.5|41589.4|41569.4|41589.5|41569.5|41589.4|41569.4|11
1732595200000|2024-11-26 04:26:40|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|0
1732595220000|2024-11-26 04:27:00|41589.4|41569.4|41587|41567|41589.4|41569.4|41587|41567|2
1732595230000|2024-11-26 04:27:10|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|1
1732595240000|2024-11-26 04:27:20|41584.4|41564.4|41582|41562|41584.4|41564.4|41582|41562|5
1732595260000|2024-11-26 04:27:40|||||||||17
1732595270000|2024-11-26 04:27:50|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|41581.9|41561.9|0
1732595280000|2024-11-26 04:28:00|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|13
1732595290000|2024-11-26 04:28:10|41572|41552|41572|41552|41572|41552|41572|41552|0
1732595300000|2024-11-26 04:28:20|41577|41557|41577|41557|41577|41557|41577|41557|6
1732595320000|2024-11-26 04:28:40|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|41574.5|41554.5|1
1732595350000|2024-11-26 04:29:10|41572|41552|41572|41552|41572|41552|41572|41552|7
1732595360000|2024-11-26 04:29:20|41569.5|41549.5|41572|41552|41572|41552|41569.5|41549.5|0
1732595370000|2024-11-26 04:29:30|41569.5|41549.5|41569.5|41549.5|41569.5|41549.5|41569.5|41549.5|1
1732595400000|2024-11-26 04:30:00|||||||||3
1732595410000|2024-11-26 04:30:10|41567|41547|41567|41547|41567|41547|41567|41547|4
1732595420000|2024-11-26 04:30:20|||||||||1
1732595430000|2024-11-26 04:30:30|||||||||2
1732595450000|2024-11-26 04:30:50|41562|41542|41559.5|41539.5|41562|41542|41559.5|41539.5|0
1732595460000|2024-11-26 04:31:00|41557|41537|41554.5|41534.5|41557|41537|41554.5|41534.5|3
1732595470000|2024-11-26 04:31:10|41552|41532|41554.5|41534.5|41554.5|41534.5|41552|41532|0
1732595480000|2024-11-26 04:31:20|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|3
1732595500000|2024-11-26 04:31:40|||||||||1
1732595530000|2024-11-26 04:32:10|||||||||1
1732595540000|2024-11-26 04:32:20|41547|41527|41544.5|41524.5|41547|41527|41544.5|41524.5|0
1732595550000|2024-11-26 04:32:30|||||||||1
1732595570000|2024-11-26 04:32:50|41542|41522|41542|41522|41542|41522|41542|41522|4
1732595580000|2024-11-26 04:33:00|41537|41517|41537|41517|41539.5|41519.5|41537|41517|8
1732595600000|2024-11-26 04:33:20|41532|41512|41532|41512|41532|41512|41532|41512|0
1732595610000|2024-11-26 04:33:30|||||||||1
1732595620000|2024-11-26 04:33:40|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|2
1732595640000|2024-11-26 04:34:00|41527|41507|41529.5|41509.5|41529.5|41509.5|41527|41507|5
1732595650000|2024-11-26 04:34:10|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|0
1732595660000|2024-11-26 04:34:20|41522|41502|41522|41502|41522|41502|41522|41502|1
1732595680000|2024-11-26 04:34:40|||||||||2
1732595700000|2024-11-26 04:35:00|||||||||2
1732595710000|2024-11-26 04:35:10|41527|41507|41522|41502|41527|41507|41522|41502|1
1732595720000|2024-11-26 04:35:20|||||||||3
1732595730000|2024-11-26 04:35:30|||||||||3
1732595740000|2024-11-26 04:35:40|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|8
1732595750000|2024-11-26 04:35:50|41517|41497|41504.5|41484.5|41517|41497|41504.5|41484.5|14
1732595760000|2024-11-26 04:36:00|41502|41482|41492|41472|41502|41482|41492|41472|10
1732595770000|2024-11-26 04:36:10|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|41489.5|41469.5|11
1732595780000|2024-11-26 04:36:20|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|41484.5|41464.5|2
1732595790000|2024-11-26 04:36:30|||||||||1
1732595800000|2024-11-26 04:36:40|41482|41462|41479.5|41459.5|41482|41462|41479.5|41459.5|9
1732595810000|2024-11-26 04:36:50|41477|41457|41464.6|41444.6|41477|41457|41464.6|41444.6|15
1732595820000|2024-11-26 04:37:00|41462.1|41442.1|41457.1|41437.1|41462.1|41442.1|41457.1|41437.1|6
1732595850000|2024-11-26 04:37:30|41459.6|41439.6|41467|41447|41467|41447|41459.6|41439.6|12
1732595860000|2024-11-26 04:37:40|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|5
1732595870000|2024-11-26 04:37:50|41467|41447|41467|41447|41467|41447|41467|41447|3
1732595880000|2024-11-26 04:38:00|41464.6|41444.6|41462.1|41442.1|41464.6|41444.6|41462.1|41442.1|9
1732595890000|2024-11-26 04:38:10|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|5
1732595900000|2024-11-26 04:38:20|41462|41442|41459.6|41439.6|41462|41442|41459.6|41439.6|0
1732595910000|2024-11-26 04:38:30|41462.1|41442.1|41457.1|41437.1|41462.1|41442.1|41457.1|41437.1|2
1732595920000|2024-11-26 04:38:40|41459.6|41439.6|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|5
1732595940000|2024-11-26 04:39:00|||||||||6
1732595980000|2024-11-26 04:39:40|||||||||1
1732595990000|2024-11-26 04:39:50|41462|41442|41462.1|41442.1|41464.5|41444.5|41462|41442|7
1732596010000|2024-11-26 04:40:10|||||||||2
1732596020000|2024-11-26 04:40:20|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|2
1732596030000|2024-11-26 04:40:30|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|41462.1|41442.1|5
1732596050000|2024-11-26 04:40:50|41464.5|41444.5|41462.1|41442.1|41464.5|41444.5|41462.1|41442.1|0
1732596060000|2024-11-26 04:41:00|||||||||2
1732596070000|2024-11-26 04:41:10|41462|41442|41462|41442|41462|41442|41462|41442|1
1732596080000|2024-11-26 04:41:20|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|2
1732596090000|2024-11-26 04:41:30|41454.6|41434.6|41439.6|41419.6|41454.6|41434.6|41439.6|41419.6|51
1732596100000|2024-11-26 04:41:40|41437.1|41417.1|41422.1|41402.1|41437.1|41417.1|41419.6|41399.6|13
1732596110000|2024-11-26 04:41:50|||||||||1
1732596120000|2024-11-26 04:42:00|||||||||2
1732596130000|2024-11-26 04:42:10|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|2
1732596140000|2024-11-26 04:42:20|41419.5|41399.5|41417.1|41397.1|41419.6|41399.6|41414.6|41394.6|10
1732596150000|2024-11-26 04:42:30|41422|41402|41427.1|41407.1|41434.6|41414.6|41422|41402|18
1732596160000|2024-11-26 04:42:40|41427|41407|41427|41407|41427|41407|41427|41407|6
1732596190000|2024-11-26 04:43:10|41424.6|41404.6|41422|41402|41424.6|41404.6|41422|41402|5
1732596200000|2024-11-26 04:43:20|||||||||5
1732596210000|2024-11-26 04:43:30|41419.6|41399.6|41419.5|41399.5|41419.6|41399.6|41419.5|41399.5|1
1732596220000|2024-11-26 04:43:40|41417|41397|41417|41397|41417|41397|41417|41397|1
1732596260000|2024-11-26 04:44:20|41419.6|41399.6|41417.1|41397.1|41419.6|41399.6|41417.1|41397.1|2
1732596270000|2024-11-26 04:44:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|3
1732596280000|2024-11-26 04:44:40|||||||||1
1732596290000|2024-11-26 04:44:50|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|8
1732596300000|2024-11-26 04:45:00|||||||||2
1732596310000|2024-11-26 04:45:10|41419.6|41399.6|41424.5|41404.5|41424.5|41404.5|41419.6|41399.6|10
1732596320000|2024-11-26 04:45:20|41422.1|41402.1|41424.5|41404.5|41424.5|41404.5|41422|41402|0
1732596330000|2024-11-26 04:45:30|41427|41407|41427|41407|41427|41407|41427|41407|6
1732596340000|2024-11-26 04:45:40|||||||||1
1732596350000|2024-11-26 04:45:50|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|1
1732596360000|2024-11-26 04:46:00|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422|41402|0
1732596370000|2024-11-26 04:46:10|41422|41402|41422|41402|41422|41402|41422|41402|3
1732596380000|2024-11-26 04:46:20|41422.1|41402.1|41422|41402|41424.5|41404.5|41422|41402|2
1732596390000|2024-11-26 04:46:30|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|0
1732596400000|2024-11-26 04:46:40|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|1
1732596410000|2024-11-26 04:46:50|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|3
1732596420000|2024-11-26 04:47:00|41417.1|41397.1|41422|41402|41422|41402|41417.1|41397.1|3
1732596430000|2024-11-26 04:47:10|||||||||1
1732596440000|2024-11-26 04:47:20|41417|41397|41417|41397|41417|41397|41417|41397|2
1732596450000|2024-11-26 04:47:30|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|6
1732596460000|2024-11-26 04:47:40|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|3
1732596470000|2024-11-26 04:47:50|41407.1|41387.1|41412.1|41392.1|41412.1|41392.1|41407.1|41387.1|7
1732596480000|2024-11-26 04:48:00|||||||||2
1732596490000|2024-11-26 04:48:10|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|2
1732596500000|2024-11-26 04:48:20|41414.5|41394.5|41412.1|41392.1|41414.5|41394.5|41412.1|41392.1|1
1732596530000|2024-11-26 04:48:50|||||||||2
1732596540000|2024-11-26 04:49:00|41409.6|41389.6|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|1
1732596550000|2024-11-26 04:49:10|||||||||4
1732596560000|2024-11-26 04:49:20|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|3
1732596570000|2024-11-26 04:49:30|||||||||4
1732596580000|2024-11-26 04:49:40|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|1
1732596590000|2024-11-26 04:49:50|||||||||3
1732596600000|2024-11-26 04:50:00|||||||||2
1732596610000|2024-11-26 04:50:10|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|0
1732596620000|2024-11-26 04:50:20|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|1
1732596650000|2024-11-26 04:50:50|||||||||1
1732596660000|2024-11-26 04:51:00|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|0
1732596670000|2024-11-26 04:51:10|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|1
1732596680000|2024-11-26 04:51:20|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|4
1732596690000|2024-11-26 04:51:30|||||||||2
1732596720000|2024-11-26 04:52:00|41419.6|41399.6|41422.1|41402.1|41422.1|41402.1|41419.6|41399.6|2
1732596730000|2024-11-26 04:52:10|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|9
1732596740000|2024-11-26 04:52:20|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|2
1732596760000|2024-11-26 04:52:40|41419.6|41399.6|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|3
1732596770000|2024-11-26 04:52:50|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|0
1732596790000|2024-11-26 04:53:10|41419.6|41399.6|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|5
1732596800000|2024-11-26 04:53:20|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|0
1732596850000|2024-11-26 04:54:10|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|1
1732596880000|2024-11-26 04:54:40|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|3
1732596890000|2024-11-26 04:54:50|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|5
1732596910000|2024-11-26 04:55:10|||||||||4
1732596920000|2024-11-26 04:55:20|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|0
1732596930000|2024-11-26 04:55:30|||||||||3
1732596950000|2024-11-26 04:55:50|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|1
1732596960000|2024-11-26 04:56:00|||||||||3
1732596970000|2024-11-26 04:56:10|||||||||1
1732596980000|2024-11-26 04:56:20|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|1
1732596990000|2024-11-26 04:56:30|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|1
1732597000000|2024-11-26 04:56:40|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|0
1732597010000|2024-11-26 04:56:50|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|0
1732597040000|2024-11-26 04:57:20|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|0
1732597060000|2024-11-26 04:57:40|||||||||1
1732597070000|2024-11-26 04:57:50|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|2
1732597080000|2024-11-26 04:58:00|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|1
1732597090000|2024-11-26 04:58:10|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|0
1732597100000|2024-11-26 04:58:20|41444.6|41424.6|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|0
1732597110000|2024-11-26 04:58:30|||||||||1
1732597140000|2024-11-26 04:59:00|||||||||1
1732597150000|2024-11-26 04:59:10|||||||||3
1732597170000|2024-11-26 04:59:30|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|1
1732597180000|2024-11-26 04:59:40|41444.6|41424.6|41442.1|41422.1|41444.6|41424.6|41439.6|41419.6|4
1732597190000|2024-11-26 04:59:50|41439.6|41419.6|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|5
1732597200000|2024-11-26 05:00:00|41437.1|41417.1|41427.1|41407.1|41437.1|41417.1|41424.6|41404.6|14
1732597210000|2024-11-26 05:00:10|41429.6|41409.6|41427.1|41407.1|41429.6|41409.6|41422.1|41402.1|6
1732597220000|2024-11-26 05:00:20|41429.6|41409.6|41429.6|41409.6|41434.6|41414.6|41429.6|41409.6|1
1732597230000|2024-11-26 05:00:30|41432.1|41412.1|41424.6|41404.6|41432.1|41412.1|41424.6|41404.6|1
1732597240000|2024-11-26 05:00:40|41422.1|41402.1|41419.6|41399.6|41422.1|41402.1|41419.6|41399.6|3
1732597250000|2024-11-26 05:00:50|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|1
1732597260000|2024-11-26 05:01:00|41414.6|41394.6|41419.6|41399.6|41419.6|41399.6|41414.6|41394.6|4
1732597270000|2024-11-26 05:01:10|||||||||3
1732597280000|2024-11-26 05:01:20|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|1
1732597290000|2024-11-26 05:01:30|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|41427.1|41407.1|1
1732597300000|2024-11-26 05:01:40|||||||||1
1732597310000|2024-11-26 05:01:50|41432.1|41412.1|41429.6|41409.6|41432.1|41412.1|41429.6|41409.6|0
1732597320000|2024-11-26 05:02:00|41432.1|41412.1|41429.6|41409.6|41434.6|41414.6|41429.6|41409.6|0
1732597330000|2024-11-26 05:02:10|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|0
1732597340000|2024-11-26 05:02:20|41434.6|41414.6|41432.1|41412.1|41434.6|41414.6|41432.1|41412.1|3
1732597350000|2024-11-26 05:02:30|41429.6|41409.6|41429.6|41409.6|41432.1|41412.1|41429.6|41409.6|0
1732597360000|2024-11-26 05:02:40|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|0
1732597370000|2024-11-26 05:02:50|41429.6|41409.6|41434.6|41414.6|41434.6|41414.6|41429.6|41409.6|2
1732597380000|2024-11-26 05:03:00|41439.6|41419.6|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|0
1732597390000|2024-11-26 05:03:10|41434.6|41414.6|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|0
1732597400000|2024-11-26 05:03:20|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|1
1732597410000|2024-11-26 05:03:30|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41432.1|41412.1|0
1732597420000|2024-11-26 05:03:40|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|0
1732597430000|2024-11-26 05:03:50|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|1
1732597440000|2024-11-26 05:04:00|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|1
1732597450000|2024-11-26 05:04:10|41434.6|41414.6|41434.6|41414.6|41437.1|41417.1|41432.1|41412.1|1
1732597460000|2024-11-26 05:04:20|41432.1|41412.1|41434.6|41414.6|41437.1|41417.1|41432.1|41412.1|0
1732597470000|2024-11-26 05:04:30|41432.1|41412.1|41434.6|41414.6|41434.7|41414.7|41432.1|41412.1|0
1732597480000|2024-11-26 05:04:40|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|2
1732597490000|2024-11-26 05:04:50|41434.6|41414.6|41434.7|41414.7|41434.7|41414.7|41432.1|41412.1|3
1732597500000|2024-11-26 05:05:00|41437.1|41417.1|41439.6|41419.6|41439.6|41419.6|41437.1|41417.1|0
1732597510000|2024-11-26 05:05:10|41437.1|41417.1|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|1
1732597520000|2024-11-26 05:05:20|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41437.1|41417.1|0
1732597530000|2024-11-26 05:05:30|41437.1|41417.1|41439.6|41419.6|41439.7|41419.7|41437.1|41417.1|0
1732597540000|2024-11-26 05:05:40|41437.1|41417.1|41439.6|41419.6|41439.7|41419.7|41437.1|41417.1|0
1732597550000|2024-11-26 05:05:50|41442.1|41422.1|41442.1|41422.1|41442.1|41422.1|41439.6|41419.6|4
1732597560000|2024-11-26 05:06:00|||||||||1
1732597570000|2024-11-26 05:06:10|41439.6|41419.6|41439.7|41419.7|41442.1|41422.1|41439.6|41419.6|0
1732597580000|2024-11-26 05:06:20|41439.6|41419.6|41434.6|41414.6|41439.6|41419.6|41434.6|41414.6|3
1732597590000|2024-11-26 05:06:30|41432.1|41412.1|41434.6|41414.6|41434.6|41414.6|41432.1|41412.1|0
1732597600000|2024-11-26 05:06:40|41432.1|41412.1|41434.6|41414.6|41434.6|41414.6|41432.1|41412.1|0
1732597610000|2024-11-26 05:06:50|41432.2|41412.2|41434.6|41414.6|41434.6|41414.6|41432.2|41412.2|0
1732597620000|2024-11-26 05:07:00|41429.7|41409.7|41432.1|41412.1|41432.1|41412.1|41429.7|41409.7|1
1732597630000|2024-11-26 05:07:10|41429.7|41409.7|41432.2|41412.2|41434.7|41414.7|41429.7|41409.7|2
1732597640000|2024-11-26 05:07:20|41432.1|41412.1|41432.1|41412.1|41432.2|41412.2|41432.1|41412.1|0
1732597650000|2024-11-26 05:07:30|||||||||1
1732597680000|2024-11-26 05:08:00|41432.2|41412.2|41427.1|41407.1|41432.2|41412.2|41424.6|41404.6|3
1732597690000|2024-11-26 05:08:10|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|2
1732597700000|2024-11-26 05:08:20|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|1
1732597720000|2024-11-26 05:08:40|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|1
1732597730000|2024-11-26 05:08:50|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|1
1732597740000|2024-11-26 05:09:00|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|1
1732597750000|2024-11-26 05:09:10|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41424.7|41404.7|0
1732597760000|2024-11-26 05:09:20|41424.7|41404.7|41427.1|41407.1|41427.1|41407.1|41424.7|41404.7|3
1732597770000|2024-11-26 05:09:30|41424.7|41404.7|41424.7|41404.7|41427.1|41407.1|41424.7|41404.7|1
1732597780000|2024-11-26 05:09:40|41427.1|41407.1|41424.7|41404.7|41427.1|41407.1|41424.7|41404.7|0
1732597790000|2024-11-26 05:09:50|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|3
1732597800000|2024-11-26 05:10:00|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|41427.2|41407.2|0
1732597810000|2024-11-26 05:10:10|41429.7|41409.7|41434.7|41414.7|41434.7|41414.7|41429.7|41409.7|0
1732597820000|2024-11-26 05:10:20|41437.1|41417.1|41439.7|41419.7|41439.7|41419.7|41434.7|41414.7|0
1732597830000|2024-11-26 05:10:30|41442.1|41422.1|41432.2|41412.2|41442.1|41422.1|41432.2|41412.2|2
1732597840000|2024-11-26 05:10:40|41429.7|41409.7|41429.6|41409.6|41429.7|41409.7|41429.6|41409.6|0
1732597850000|2024-11-26 05:10:50|41427.2|41407.2|41429.6|41409.6|41429.6|41409.6|41427.2|41407.2|0
1732597860000|2024-11-26 05:11:00|41427.2|41407.2|41419.7|41399.7|41427.2|41407.2|41419.7|41399.7|5
1732597870000|2024-11-26 05:11:10|41417.2|41397.2|41417.1|41397.1|41419.7|41399.7|41417.1|41397.1|2
1732597880000|2024-11-26 05:11:20|41419.6|41399.6|41412.2|41392.2|41419.6|41399.6|41412.2|41392.2|3
1732597890000|2024-11-26 05:11:30|41409.7|41389.7|41412.2|41392.2|41412.2|41392.2|41409.7|41389.7|1
1732597900000|2024-11-26 05:11:40|41407.2|41387.2|41409.7|41389.7|41412.2|41392.2|41407.2|41387.2|6
1732597910000|2024-11-26 05:11:50|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|0
1732597920000|2024-11-26 05:12:00|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|1
1732597930000|2024-11-26 05:12:10|41402.2|41382.2|41399.7|41379.7|41402.2|41382.2|41399.7|41379.7|8
1732597940000|2024-11-26 05:12:20|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|5
1732597950000|2024-11-26 05:12:30|41399.7|41379.7|41397.2|41377.2|41399.7|41379.7|41397.2|41377.2|3
1732597960000|2024-11-26 05:12:40|41399.7|41379.7|41397.2|41377.2|41399.7|41379.7|41397.2|41377.2|3
1732597970000|2024-11-26 05:12:50|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|4
1732597980000|2024-11-26 05:13:00|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|4
1732597990000|2024-11-26 05:13:10|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|0
1732598000000|2024-11-26 05:13:20|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|0
1732598010000|2024-11-26 05:13:30|41407.2|41387.2|41404.7|41384.7|41407.2|41387.2|41404.7|41384.7|0
1732598020000|2024-11-26 05:13:40|41407.2|41387.2|41404.7|41384.7|41407.2|41387.2|41404.7|41384.7|0
1732598030000|2024-11-26 05:13:50|41407.2|41387.2|41404.7|41384.7|41407.2|41387.2|41404.7|41384.7|1
1732598040000|2024-11-26 05:14:00|41402.2|41382.2|41407.2|41387.2|41407.2|41387.2|41402.2|41382.2|4
1732598050000|2024-11-26 05:14:10|41404.7|41384.7|41404.7|41384.7|41407.2|41387.2|41402.2|41382.2|1
1732598060000|2024-11-26 05:14:20|41399.7|41379.7|41397.2|41377.2|41399.7|41379.7|41397.2|41377.2|6
1732598070000|2024-11-26 05:14:30|41394.7|41374.7|41392.2|41372.2|41394.7|41374.7|41392.2|41372.2|1
1732598080000|2024-11-26 05:14:40|41387.2|41367.2|41389.7|41369.7|41392.2|41372.2|41387.2|41367.2|10
1732598090000|2024-11-26 05:14:50|41387.2|41367.2|41387.2|41367.2|41392.2|41372.2|41387.2|41367.2|2
1732598100000|2024-11-26 05:15:00|||||||||3
1732598110000|2024-11-26 05:15:10|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|1
1732598120000|2024-11-26 05:15:20|||||||||1
1732598140000|2024-11-26 05:15:40|41387.2|41367.2|41389.7|41369.7|41389.7|41369.7|41387.2|41367.2|1
1732598150000|2024-11-26 05:15:50|||||||||1
1732598160000|2024-11-26 05:16:00|41392.2|41372.2|41404.7|41384.7|41404.7|41384.7|41392.2|41372.2|3
1732598170000|2024-11-26 05:16:10|41402.2|41382.2|41404.7|41384.7|41404.7|41384.7|41402.2|41382.2|3
1732598180000|2024-11-26 05:16:20|41402.2|41382.2|41397.2|41377.2|41404.7|41384.7|41397.2|41377.2|3
1732598190000|2024-11-26 05:16:30|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|2
1732598200000|2024-11-26 05:16:40|41399.8|41379.8|41399.7|41379.7|41399.8|41379.8|41397.2|41377.2|11
1732598210000|2024-11-26 05:16:50|41397.2|41377.2|41397.2|41377.2|41399.7|41379.7|41397.2|41377.2|0
1732598230000|2024-11-26 05:17:10|41397.3|41377.3|41397.2|41377.2|41399.7|41379.7|41394.8|41374.8|3
1732598250000|2024-11-26 05:17:30|41394.8|41374.8|41397.2|41377.2|41397.2|41377.2|41394.8|41374.8|2
1732598280000|2024-11-26 05:18:00|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|6
1732598290000|2024-11-26 05:18:10|41402.2|41382.2|41407.2|41387.2|41407.2|41387.2|41402.2|41382.2|4
1732598300000|2024-11-26 05:18:20|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|0
1732598310000|2024-11-26 05:18:30|41407.2|41387.2|41409.7|41389.7|41409.8|41389.8|41407.2|41387.2|0
1732598320000|2024-11-26 05:18:40|41407.2|41387.2|41412.2|41392.2|41414.7|41394.7|41407.2|41387.2|0
1732598330000|2024-11-26 05:18:50|41409.7|41389.7|41414.7|41394.7|41414.7|41394.7|41409.7|41389.7|2
1732598340000|2024-11-26 05:19:00|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|0
1732598350000|2024-11-26 05:19:10|41409.7|41389.7|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|1
1732598380000|2024-11-26 05:19:40|41404.7|41384.7|41407.2|41387.2|41407.2|41387.2|41404.7|41384.7|5
1732598390000|2024-11-26 05:19:50|41409.7|41389.7|41409.7|41389.7|41412.2|41392.2|41409.7|41389.7|9
1732598400000|2024-11-26 05:20:00|41407.2|41387.2|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|0
1732598410000|2024-11-26 05:20:10|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|0
1732598420000|2024-11-26 05:20:20|41407.2|41387.2|41404.8|41384.8|41407.2|41387.2|41404.7|41384.7|0
1732598430000|2024-11-26 05:20:30|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1732598440000|2024-11-26 05:20:40|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|0
1732598450000|2024-11-26 05:20:50|41414.7|41394.7|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|1
1732598460000|2024-11-26 05:21:00|41414.7|41394.7|41409.8|41389.8|41414.7|41394.7|41404.8|41384.8|3
1732598470000|2024-11-26 05:21:10|41412.3|41392.3|41414.8|41394.8|41414.8|41394.8|41409.8|41389.8|2
1732598480000|2024-11-26 05:21:20|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|1
1732598490000|2024-11-26 05:21:30|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|0
1732598500000|2024-11-26 05:21:40|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|2
1732598520000|2024-11-26 05:22:00|41412.2|41392.2|41412.3|41392.3|41414.7|41394.7|41412.2|41392.2|3
1732598530000|2024-11-26 05:22:10|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|1
1732598540000|2024-11-26 05:22:20|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41414.8|41394.8|0
1732598550000|2024-11-26 05:22:30|41412.3|41392.3|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|1
1732598560000|2024-11-26 05:22:40|||||||||1
1732598590000|2024-11-26 05:23:10|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|6
1732598600000|2024-11-26 05:23:20|41414.8|41394.8|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|0
1732598620000|2024-11-26 05:23:40|41419.8|41399.8|41419.8|41399.8|41419.8|41399.8|41419.8|41399.8|5
1732598630000|2024-11-26 05:23:50|41422.2|41402.2|41427.3|41407.3|41427.3|41407.3|41422.2|41402.2|0
1732598640000|2024-11-26 05:24:00|41429.8|41409.8|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|3
1732598650000|2024-11-26 05:24:10|41422.3|41402.3|41422.3|41402.3|41427.3|41407.3|41422.3|41402.3|3
1732598660000|2024-11-26 05:24:20|||||||||4
1732598670000|2024-11-26 05:24:30|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|3
1732598680000|2024-11-26 05:24:40|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|1
1732598690000|2024-11-26 05:24:50|41422.3|41402.3|41419.8|41399.8|41424.8|41404.8|41419.8|41399.8|5
1732598700000|2024-11-26 05:25:00|41422.3|41402.3|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|3
1732598710000|2024-11-26 05:25:10|41422.3|41402.3|41417.3|41397.3|41422.3|41402.3|41417.3|41397.3|3
1732598720000|2024-11-26 05:25:20|41414.9|41394.9|41417.3|41397.3|41417.3|41397.3|41414.9|41394.9|0
1732598740000|2024-11-26 05:25:40|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|1
1732598750000|2024-11-26 05:25:50|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|1
1732598760000|2024-11-26 05:26:00|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41414.8|41394.8|4
1732598770000|2024-11-26 05:26:10|41422.3|41402.3|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|1
1732598780000|2024-11-26 05:26:20|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|3
1732598790000|2024-11-26 05:26:30|41419.8|41399.8|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|1
1732598820000|2024-11-26 05:27:00|41414.8|41394.8|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|1
1732598830000|2024-11-26 05:27:10|||||||||2
1732598840000|2024-11-26 05:27:20|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|1
1732598870000|2024-11-26 05:27:50|41417.3|41397.3|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|8
1732598880000|2024-11-26 05:28:00|41419.7|41399.7|41419.8|41399.8|41419.8|41399.8|41419.7|41399.7|1
1732598890000|2024-11-26 05:28:10|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|2
1732598900000|2024-11-26 05:28:20|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41414.8|41394.8|1
1732598910000|2024-11-26 05:28:30|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|1
1732598920000|2024-11-26 05:28:40|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|0
1732598930000|2024-11-26 05:28:50|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|1
1732598950000|2024-11-26 05:29:10|41407.3|41387.3|41407.2|41387.2|41409.8|41389.8|41407.2|41387.2|4
1732598960000|2024-11-26 05:29:20|41404.7|41384.7|41399.8|41379.8|41404.7|41384.7|41399.8|41379.8|3
1732598970000|2024-11-26 05:29:30|41402.3|41382.3|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|5
1732598990000|2024-11-26 05:29:50|41399.7|41379.7|41394.8|41374.8|41399.7|41379.7|41394.8|41374.8|4
1732599000000|2024-11-26 05:30:00|41394.7|41374.7|41412.3|41392.3|41412.3|41392.3|41372.2|41352.2|36
1732599010000|2024-11-26 05:30:10|41412.2|41392.2|41414.8|41394.8|41414.8|41394.8|41409.8|41389.8|4
1732599020000|2024-11-26 05:30:20|41412.3|41392.3|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|4
1732599030000|2024-11-26 05:30:30|41412.2|41392.2|41402.3|41382.3|41412.2|41392.2|41402.3|41382.3|6
1732599040000|2024-11-26 05:30:40|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41399.8|41379.8|5
1732599050000|2024-11-26 05:30:50|41407.2|41387.2|41404.8|41384.8|41407.3|41387.3|41402.3|41382.3|4
1732599060000|2024-11-26 05:31:00|41407.3|41387.3|41414.8|41394.8|41414.8|41394.8|41404.8|41384.8|7
1732599070000|2024-11-26 05:31:10|41414.7|41394.7|41419.8|41399.8|41424.7|41404.7|41409.8|41389.8|5
1732599080000|2024-11-26 05:31:20|41422.2|41402.2|41419.8|41399.8|41424.7|41404.7|41419.8|41399.8|2
1732599090000|2024-11-26 05:31:30|41417.3|41397.3|41409.7|41389.7|41417.3|41397.3|41409.7|41389.7|0
1732599100000|2024-11-26 05:31:40|41407.3|41387.3|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1732599110000|2024-11-26 05:31:50|41404.8|41384.8|41409.8|41389.8|41409.8|41389.8|41404.8|41384.8|0
1732599120000|2024-11-26 05:32:00|41407.3|41387.3|41409.8|41389.8|41414.8|41394.8|41407.3|41387.3|0
1732599130000|2024-11-26 05:32:10|41412.3|41392.3|41409.8|41389.8|41414.8|41394.8|41409.8|41389.8|0
1732599140000|2024-11-26 05:32:20|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|7
1732599150000|2024-11-26 05:32:30|41407.2|41387.2|41402.3|41382.3|41407.3|41387.3|41402.3|41382.3|3
1732599160000|2024-11-26 05:32:40|41402.2|41382.2|41399.8|41379.8|41402.3|41382.3|41397.3|41377.3|0
1732599170000|2024-11-26 05:32:50|41399.7|41379.7|41394.8|41374.8|41399.8|41379.8|41394.8|41374.8|0
1732599180000|2024-11-26 05:33:00|41397.3|41377.3|41404.8|41384.8|41404.8|41384.8|41397.3|41377.3|9
1732599190000|2024-11-26 05:33:10|41407.3|41387.3|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|1
1732599200000|2024-11-26 05:33:20|41409.7|41389.7|41414.8|41394.8|41419.8|41399.8|41404.8|41384.8|9
1732599210000|2024-11-26 05:33:30|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|1
1732599220000|2024-11-26 05:33:40|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41412.3|41392.3|0
1732599230000|2024-11-26 05:33:50|41412.3|41392.3|41417.3|41397.3|41417.3|41397.3|41412.3|41392.3|0
1732599240000|2024-11-26 05:34:00|41414.8|41394.8|41417.3|41397.3|41419.8|41399.8|41414.8|41394.8|2
1732599250000|2024-11-26 05:34:10|41419.8|41399.8|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|2
1732599260000|2024-11-26 05:34:20|41422.3|41402.3|41414.8|41394.8|41422.3|41402.3|41414.8|41394.8|3
1732599270000|2024-11-26 05:34:30|41417.3|41397.3|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|0
1732599280000|2024-11-26 05:34:40|41419.8|41399.8|41419.8|41399.8|41424.8|41404.8|41419.8|41399.8|5
1732599290000|2024-11-26 05:34:50|41422.3|41402.3|41429.8|41409.8|41429.8|41409.8|41419.8|41399.8|3
1732599300000|2024-11-26 05:35:00|41432.3|41412.3|41427.3|41407.3|41432.3|41412.3|41427.3|41407.3|1
1732599310000|2024-11-26 05:35:10|41429.8|41409.8|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|0
1732599320000|2024-11-26 05:35:20|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41422.3|41402.3|1
1732599330000|2024-11-26 05:35:30|41422.3|41402.3|41429.8|41409.8|41429.8|41409.8|41422.3|41402.3|0
1732599340000|2024-11-26 05:35:40|41427.3|41407.3|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|1
1732599350000|2024-11-26 05:35:50|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|41432.3|41412.3|7
1732599360000|2024-11-26 05:36:00|41432.3|41412.3|41429.8|41409.8|41434.8|41414.8|41429.8|41409.8|2
1732599370000|2024-11-26 05:36:10|41432.3|41412.3|41429.8|41409.8|41434.8|41414.8|41429.8|41409.8|2
1732599380000|2024-11-26 05:36:20|41427.3|41407.3|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|9
1732599390000|2024-11-26 05:36:30|41422.3|41402.3|41422.3|41402.3|41424.8|41404.8|41419.8|41399.8|0
1732599400000|2024-11-26 05:36:40|41419.8|41399.8|41424.8|41404.8|41424.8|41404.8|41419.8|41399.8|1
1732599410000|2024-11-26 05:36:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|1
1732599420000|2024-11-26 05:37:00|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|3
1732599430000|2024-11-26 05:37:10|41427.3|41407.3|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|1
1732599440000|2024-11-26 05:37:20|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41419.8|41399.8|0
1732599450000|2024-11-26 05:37:30|41419.8|41399.8|41422.3|41402.3|41422.3|41402.3|41419.8|41399.8|0
1732599460000|2024-11-26 05:37:40|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|2
1732599470000|2024-11-26 05:37:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|0
1732599480000|2024-11-26 05:38:00|41424.8|41404.8|41419.8|41399.8|41424.8|41404.8|41419.8|41399.8|0
1732599490000|2024-11-26 05:38:10|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|3
1732599500000|2024-11-26 05:38:20|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|1
1732599510000|2024-11-26 05:38:30|||||||||15
1732599520000|2024-11-26 05:38:40|41419.8|41399.8|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|2
1732599530000|2024-11-26 05:38:50|41419.8|41399.8|41417.3|41397.3|41422.3|41402.3|41417.3|41397.3|0
1732599540000|2024-11-26 05:39:00|41419.8|41399.8|41424.8|41404.8|41424.8|41404.8|41419.8|41399.8|3
1732599550000|2024-11-26 05:39:10|41427.3|41407.3|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|45
1732599560000|2024-11-26 05:39:20|41429.8|41409.8|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|51
1732599570000|2024-11-26 05:39:30|41429.8|41409.8|41424.8|41404.8|41429.8|41409.8|41424.8|41404.8|3
1732599580000|2024-11-26 05:39:40|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|71
1732599590000|2024-11-26 05:39:50|41424.8|41404.8|41429.8|41409.8|41432.3|41412.3|41424.8|41404.8|27
1732599600000|2024-11-26 05:40:00|41432.3|41412.3|41434.8|41414.8|41437.3|41417.3|41432.3|41412.3|17
1732599610000|2024-11-26 05:40:10|41432.3|41412.3|41434.7|41414.7|41434.7|41414.7|41432.3|41412.3|2
1732599620000|2024-11-26 05:40:20|41429.8|41409.8|41432.3|41412.3|41434.8|41414.8|41429.8|41409.8|0
1732599630000|2024-11-26 05:40:30|41429.8|41409.8|41432.3|41412.3|41432.3|41412.3|41429.8|41409.8|15
1732599640000|2024-11-26 05:40:40|41432.2|41412.2|41432.3|41412.3|41432.3|41412.3|41432.2|41412.2|16
1732599650000|2024-11-26 05:40:50|41434.8|41414.8|41434.8|41414.8|41437.2|41417.2|41434.8|41414.8|5
1732599660000|2024-11-26 05:41:00|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41434.7|41414.7|0
1732599670000|2024-11-26 05:41:10|41439.7|41419.7|41432.3|41412.3|41439.7|41419.7|41432.3|41412.3|0
1732599680000|2024-11-26 05:41:20|41434.7|41414.7|41432.3|41412.3|41434.7|41414.7|41432.3|41412.3|4
1732599700000|2024-11-26 05:41:40|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|3
1732599710000|2024-11-26 05:41:50|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|1
1732599720000|2024-11-26 05:42:00|41422.2|41402.2|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|0
1732599730000|2024-11-26 05:42:10|41419.7|41399.7|41412.3|41392.3|41419.7|41399.7|41412.3|41392.3|2
1732599740000|2024-11-26 05:42:20|41414.8|41394.8|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|0
1732599750000|2024-11-26 05:42:30|41412.2|41392.2|41409.8|41389.8|41412.2|41392.2|41409.8|41389.8|13
1732599760000|2024-11-26 05:42:40|41407.3|41387.3|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1732599770000|2024-11-26 05:42:50|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41402.3|41382.3|1
1732599780000|2024-11-26 05:43:00|41407.2|41387.2|41407.3|41387.3|41407.3|41387.3|41407.2|41387.2|1
1732599790000|2024-11-26 05:43:10|41404.8|41384.8|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|0
1732599800000|2024-11-26 05:43:20|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|1
1732599810000|2024-11-26 05:43:30|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41397.3|41377.3|3
1732599820000|2024-11-26 05:43:40|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|41397.3|41377.3|1
1732599830000|2024-11-26 05:43:50|41394.8|41374.8|41389.8|41369.8|41394.8|41374.8|41389.8|41369.8|4
1732599840000|2024-11-26 05:44:00|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|6
1732599850000|2024-11-26 05:44:10|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|3
1732599860000|2024-11-26 05:44:20|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|0
1732599870000|2024-11-26 05:44:30|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|3
1732599880000|2024-11-26 05:44:40|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|1
1732599890000|2024-11-26 05:44:50|41392.3|41372.3|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|0
1732599900000|2024-11-26 05:45:00|41387.3|41367.3|41384.8|41364.8|41389.8|41369.8|41384.8|41364.8|1
1732599910000|2024-11-26 05:45:10|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|4
1732599920000|2024-11-26 05:45:20|41389.8|41369.8|41384.8|41364.8|41389.8|41369.8|41384.8|41364.8|1
1732599930000|2024-11-26 05:45:30|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|1
1732599940000|2024-11-26 05:45:40|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|9
1732599960000|2024-11-26 05:46:00|41384.8|41364.8|41377.3|41357.3|41384.8|41364.8|41377.3|41357.3|6
1732599970000|2024-11-26 05:46:10|41372.3|41352.3|41364.8|41344.8|41372.3|41352.3|41364.8|41344.8|6
1732599980000|2024-11-26 05:46:20|41362.3|41342.3|41359.8|41339.8|41364.8|41344.8|41357.3|41337.3|4
1732599990000|2024-11-26 05:46:30|41357.3|41337.3|41357.3|41337.3|41359.8|41339.8|41354.8|41334.8|4
1732600000000|2024-11-26 05:46:40|41354.8|41334.8|41354.8|41334.8|41357.3|41337.3|41354.8|41334.8|1
1732600010000|2024-11-26 05:46:50|41357.3|41337.3|41357.3|41337.3|41359.8|41339.8|41354.8|41334.8|2
1732600020000|2024-11-26 05:47:00|41354.8|41334.8|41352.3|41332.3|41354.8|41334.8|41352.3|41332.3|7
1732600030000|2024-11-26 05:47:10|41349.8|41329.8|41349.8|41329.8|41352.3|41332.3|41349.8|41329.8|3
1732600040000|2024-11-26 05:47:20|41347.3|41327.3|41347.3|41327.3|41349.8|41329.8|41344.8|41324.8|8
1732600050000|2024-11-26 05:47:30|41349.8|41329.8|41354.8|41334.8|41354.8|41334.8|41347.3|41327.3|4
1732600060000|2024-11-26 05:47:40|41352.3|41332.3|41354.8|41334.8|41354.8|41334.8|41349.8|41329.8|0
1732600070000|2024-11-26 05:47:50|41359.8|41339.8|41364.8|41344.8|41364.8|41344.8|41359.8|41339.8|6
1732600080000|2024-11-26 05:48:00|41362.3|41342.3|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|1
1732600090000|2024-11-26 05:48:10|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41352.3|41332.3|27
1732600100000|2024-11-26 05:48:20|41354.8|41334.8|41352.3|41332.3|41357.3|41337.3|41352.3|41332.3|2
1732600110000|2024-11-26 05:48:30|41354.8|41334.8|41357.3|41337.3|41357.3|41337.3|41354.8|41334.8|4
1732600120000|2024-11-26 05:48:40|41362.2|41342.2|41367.3|41347.3|41367.3|41347.3|41359.8|41339.8|3
1732600130000|2024-11-26 05:48:50|41364.8|41344.8|41367.3|41347.3|41369.8|41349.8|41364.8|41344.8|0
1732600140000|2024-11-26 05:49:00|41369.8|41349.8|41364.8|41344.8|41369.8|41349.8|41364.8|41344.8|2
1732600150000|2024-11-26 05:49:10|41362.3|41342.3|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|2
1732600160000|2024-11-26 05:49:20|||||||||1
1732600170000|2024-11-26 05:49:30|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|0
1732600180000|2024-11-26 05:49:40|41359.8|41339.8|41362.3|41342.3|41362.3|41342.3|41359.8|41339.8|0
1732600190000|2024-11-26 05:49:50|41359.8|41339.8|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|1
1732600200000|2024-11-26 05:50:00|41357.3|41337.3|41357.3|41337.3|41362.3|41342.3|41354.8|41334.8|3
1732600210000|2024-11-26 05:50:10|41354.8|41334.8|41354.8|41334.8|41357.3|41337.3|41352.3|41332.3|8
1732600220000|2024-11-26 05:50:20|41359.8|41339.8|41354.8|41334.8|41359.8|41339.8|41354.8|41334.8|3
1732600230000|2024-11-26 05:50:30|41357.3|41337.3|41352.3|41332.3|41357.3|41337.3|41352.3|41332.3|2
1732600240000|2024-11-26 05:50:40|41354.8|41334.8|41359.8|41339.8|41359.8|41339.8|41354.8|41334.8|3
1732600250000|2024-11-26 05:50:50|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|1
1732600260000|2024-11-26 05:51:00|41364.8|41344.8|41362.3|41342.3|41364.8|41344.8|41362.3|41342.3|0
1732600270000|2024-11-26 05:51:10|41359.8|41339.8|41359.8|41339.8|41362.3|41342.3|41359.8|41339.8|0
1732600280000|2024-11-26 05:51:20|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41354.8|41334.8|3
1732600290000|2024-11-26 05:51:30|41359.8|41339.8|41362.3|41342.3|41362.3|41342.3|41359.8|41339.8|9
1732600300000|2024-11-26 05:51:40|41364.8|41344.8|41367.3|41347.3|41367.3|41347.3|41362.3|41342.3|2
1732600310000|2024-11-26 05:51:50|41364.8|41344.8|41364.8|41344.8|41367.3|41347.3|41359.8|41339.8|5
1732600320000|2024-11-26 05:52:00|41367.3|41347.3|41364.8|41344.8|41367.3|41347.3|41364.8|41344.8|1
1732600330000|2024-11-26 05:52:10|41367.3|41347.3|41364.8|41344.8|41367.3|41347.3|41364.8|41344.8|1
1732600340000|2024-11-26 05:52:20|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|0
1732600350000|2024-11-26 05:52:30|41372.3|41352.3|41374.8|41354.8|41374.8|41354.8|41372.3|41352.3|1
1732600360000|2024-11-26 05:52:40|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|2
1732600370000|2024-11-26 05:52:50|41379.8|41359.8|41377.3|41357.3|41379.8|41359.8|41377.3|41357.3|2
1732600380000|2024-11-26 05:53:00|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|3
1732600390000|2024-11-26 05:53:10|41377.3|41357.3|41374.8|41354.8|41377.3|41357.3|41374.8|41354.8|8
1732600400000|2024-11-26 05:53:20|41377.3|41357.3|41374.8|41354.8|41377.3|41357.3|41374.8|41354.8|0
1732600410000|2024-11-26 05:53:30|41377.3|41357.3|41379.8|41359.8|41382.3|41362.3|41374.8|41354.8|4
1732600420000|2024-11-26 05:53:40|41382.3|41362.3|41377.3|41357.3|41382.3|41362.3|41377.3|41357.3|0
1732600440000|2024-11-26 05:54:00|41374.8|41354.8|41369.8|41349.8|41374.8|41354.8|41369.8|41349.8|4
1732600450000|2024-11-26 05:54:10|41372.3|41352.3|41367.3|41347.3|41372.3|41352.3|41367.3|41347.3|2
1732600460000|2024-11-26 05:54:20|41369.8|41349.8|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|1
1732600470000|2024-11-26 05:54:30|41372.3|41352.3|41374.8|41354.8|41374.8|41354.8|41369.8|41349.8|0
1732600480000|2024-11-26 05:54:40|41377.3|41357.3|41377.3|41357.3|41379.8|41359.8|41374.8|41354.8|0
1732600490000|2024-11-26 05:54:50|41379.8|41359.8|41379.8|41359.8|41379.8|41359.8|41379.8|41359.8|1
1732600500000|2024-11-26 05:55:00|41382.3|41362.3|41397.3|41377.3|41399.8|41379.8|41382.3|41362.3|1
1732600510000|2024-11-26 05:55:10|41399.8|41379.8|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|1
1732600520000|2024-11-26 05:55:20|41394.8|41374.8|41399.8|41379.8|41399.8|41379.8|41394.8|41374.8|4
1732600530000|2024-11-26 05:55:30|||||||||2
1732600540000|2024-11-26 05:55:40|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41399.8|41379.8|13
1732600550000|2024-11-26 05:55:50|41407.3|41387.3|41402.3|41382.3|41407.3|41387.3|41402.3|41382.3|1
1732600560000|2024-11-26 05:56:00|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41399.8|41379.8|1
1732600570000|2024-11-26 05:56:10|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|1
1732600580000|2024-11-26 05:56:20|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|2
1732600590000|2024-11-26 05:56:30|||||||||2
1732600600000|2024-11-26 05:56:40|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|1
1732600610000|2024-11-26 05:56:50|41404.8|41384.8|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|2
1732600620000|2024-11-26 05:57:00|41404.9|41384.9|41407.3|41387.3|41407.3|41387.3|41404.9|41384.9|1
1732600630000|2024-11-26 05:57:10|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|7
1732600640000|2024-11-26 05:57:20|41399.8|41379.8|41392.4|41372.4|41399.8|41379.8|41392.4|41372.4|3
1732600650000|2024-11-26 05:57:30|41394.9|41374.9|41392.4|41372.4|41394.9|41374.9|41392.4|41372.4|0
1732600660000|2024-11-26 05:57:40|41394.9|41374.9|41392.4|41372.4|41394.9|41374.9|41392.4|41372.4|45
1732600670000|2024-11-26 05:57:50|41394.8|41374.8|41392.3|41372.3|41394.9|41374.9|41389.9|41369.9|3
1732600680000|2024-11-26 05:58:00|41389.9|41369.9|41394.9|41374.9|41397.3|41377.3|41389.9|41369.9|4
1732600690000|2024-11-26 05:58:10|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41394.9|41374.9|1
1732600700000|2024-11-26 05:58:20|41397.4|41377.4|41399.9|41379.9|41402.3|41382.3|41397.4|41377.4|1
1732600710000|2024-11-26 05:58:30|41402.3|41382.3|41402.3|41382.3|41404.9|41384.9|41399.9|41379.9|0
1732600730000|2024-11-26 05:58:50|41404.9|41384.9|41402.3|41382.3|41404.9|41384.9|41402.3|41382.3|1
1732600740000|2024-11-26 05:59:00|41399.9|41379.9|41402.4|41382.4|41402.4|41382.4|41399.9|41379.9|3
1732600750000|2024-11-26 05:59:10|41402.3|41382.3|41404.9|41384.9|41407.3|41387.3|41402.3|41382.3|0
1732600760000|2024-11-26 05:59:20|41407.3|41387.3|41404.9|41384.9|41407.3|41387.3|41404.9|41384.9|5
1732600770000|2024-11-26 05:59:30|41407.3|41387.3|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|6
1732600780000|2024-11-26 05:59:40|41407.3|41387.3|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|2
1732600790000|2024-11-26 05:59:50|41402.4|41382.4|41404.9|41384.9|41404.9|41384.9|41402.4|41382.4|0
1732600800000|2024-11-26 06:00:00|41404.8|41384.8|41402.4|41382.4|41407.4|41387.4|41402.4|41382.4|1
1732600810000|2024-11-26 06:00:10|41404.9|41384.9|41409.9|41389.9|41409.9|41389.9|41404.9|41384.9|2
1732600820000|2024-11-26 06:00:20|41409.8|41389.8|41409.8|41389.8|41412.4|41392.4|41407.4|41387.4|4
1732600830000|2024-11-26 06:00:30|41409.9|41389.9|41407.4|41387.4|41409.9|41389.9|41404.9|41384.9|0
1732600840000|2024-11-26 06:00:40|41409.8|41389.8|41409.9|41389.9|41412.4|41392.4|41407.4|41387.4|2
1732600850000|2024-11-26 06:00:50|41412.3|41392.3|41414.8|41394.8|41414.8|41394.8|41412.3|41392.3|0
1732600860000|2024-11-26 06:01:00|41412.4|41392.4|41412.4|41392.4|41414.8|41394.8|41409.8|41389.8|1
1732600870000|2024-11-26 06:01:10|41414.8|41394.8|41409.9|41389.9|41414.9|41394.9|41409.9|41389.9|0
1732600880000|2024-11-26 06:01:20|41407.4|41387.4|41407.4|41387.4|41409.9|41389.9|41407.4|41387.4|0
1732600890000|2024-11-26 06:01:30|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|2
1732600900000|2024-11-26 06:01:40|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41407.4|41387.4|0
1732600910000|2024-11-26 06:01:50|41407.4|41387.4|41404.9|41384.9|41409.8|41389.8|41404.9|41384.9|4
1732600920000|2024-11-26 06:02:00|41404.8|41384.8|41394.9|41374.9|41404.8|41384.8|41392.4|41372.4|3
1732600930000|2024-11-26 06:02:10|41397.3|41377.3|41392.4|41372.4|41397.4|41377.4|41389.9|41369.9|0
1732600940000|2024-11-26 06:02:20|41389.9|41369.9|41387.4|41367.4|41389.9|41369.9|41387.4|41367.4|0
1732600950000|2024-11-26 06:02:30|41389.9|41369.9|41384.9|41364.9|41389.9|41369.9|41382.4|41362.4|1
1732600960000|2024-11-26 06:02:40|41382.4|41362.4|41372.4|41352.4|41384.9|41364.9|41372.4|41352.4|2
1732600970000|2024-11-26 06:02:50|41369.9|41349.9|41374.9|41354.9|41374.9|41354.9|41369.9|41349.9|3
1732600980000|2024-11-26 06:03:00|41372.4|41352.4|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|8
1732600990000|2024-11-26 06:03:10|41369.9|41349.9|41377.3|41357.3|41377.3|41357.3|41369.9|41349.9|0
1732601000000|2024-11-26 06:03:20|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|1
1732601010000|2024-11-26 06:03:30|41372.4|41352.4|41369.9|41349.9|41372.4|41352.4|41369.9|41349.9|6
1732601020000|2024-11-26 06:03:40|41367.4|41347.4|41369.9|41349.9|41374.9|41354.9|41367.4|41347.4|4
1732601040000|2024-11-26 06:04:00|41372.4|41352.4|41369.9|41349.9|41372.4|41352.4|41369.9|41349.9|1
1732601050000|2024-11-26 06:04:10|41372.4|41352.4|41374.9|41354.9|41374.9|41354.9|41372.4|41352.4|0
1732601060000|2024-11-26 06:04:20|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|1
1732601070000|2024-11-26 06:04:30|41379.9|41359.9|41377.4|41357.4|41379.9|41359.9|41377.4|41357.4|3
1732601080000|2024-11-26 06:04:40|41379.9|41359.9|41377.4|41357.4|41382.4|41362.4|41377.4|41357.4|0
1732601090000|2024-11-26 06:04:50|41382.4|41362.4|41379.9|41359.9|41382.4|41362.4|41379.9|41359.9|2
1732601100000|2024-11-26 06:05:00|41382.4|41362.4|41399.9|41379.9|41402.4|41382.4|41379.9|41359.9|4
1732601110000|2024-11-26 06:05:10|41397.4|41377.4|41397.4|41377.4|41404.9|41384.9|41397.4|41377.4|0
1732601120000|2024-11-26 06:05:20|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|1
1732601130000|2024-11-26 06:05:30|41402.3|41382.3|41402.4|41382.4|41404.8|41384.8|41399.9|41379.9|0
1732601140000|2024-11-26 06:05:40|41404.9|41384.9|41399.9|41379.9|41404.9|41384.9|41399.9|41379.9|0
1732601150000|2024-11-26 06:05:50|41402.4|41382.4|41397.4|41377.4|41404.9|41384.9|41397.4|41377.4|4
1732601160000|2024-11-26 06:06:00|41399.9|41379.9|41394.9|41374.9|41399.9|41379.9|41392.4|41372.4|0
1732601170000|2024-11-26 06:06:10|41389.9|41369.9|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|0
1732601180000|2024-11-26 06:06:20|41387.4|41367.4|41384.9|41364.9|41387.4|41367.4|41384.9|41364.9|2
1732601190000|2024-11-26 06:06:30|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|3
1732601200000|2024-11-26 06:06:40|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41384.9|41364.9|1
1732601210000|2024-11-26 06:06:50|41384.9|41364.9|41389.9|41369.9|41389.9|41369.9|41384.9|41364.9|0
1732601220000|2024-11-26 06:07:00|41387.4|41367.4|41389.9|41369.9|41389.9|41369.9|41387.4|41367.4|0
1732601230000|2024-11-26 06:07:10|41394.9|41374.9|41407.4|41387.4|41407.4|41387.4|41394.9|41374.9|5
1732601240000|2024-11-26 06:07:20|41412.4|41392.4|41414.8|41394.8|41414.8|41394.8|41409.9|41389.9|2
1732601250000|2024-11-26 06:07:30|41412.4|41392.4|41414.8|41394.8|41414.8|41394.8|41412.4|41392.4|1
1732601260000|2024-11-26 06:07:40|41417.3|41397.3|41424.9|41404.9|41424.9|41404.9|41417.3|41397.3|14
1732601270000|2024-11-26 06:07:50|41427.3|41407.3|41422.4|41402.4|41427.3|41407.3|41422.4|41402.4|1
1732601280000|2024-11-26 06:08:00|41419.9|41399.9|41419.9|41399.9|41422.4|41402.4|41417.4|41397.4|1
1732601290000|2024-11-26 06:08:10|41417.4|41397.4|41409.9|41389.9|41419.9|41399.9|41409.9|41389.9|0
1732601300000|2024-11-26 06:08:20|41407.4|41387.4|41414.9|41394.9|41414.9|41394.9|41407.4|41387.4|4
1732601310000|2024-11-26 06:08:30|41414.8|41394.8|41409.8|41389.8|41414.9|41394.9|41409.8|41389.8|1
1732601320000|2024-11-26 06:08:40|41409.9|41389.9|41409.8|41389.8|41412.3|41392.3|41407.4|41387.4|2
1732601330000|2024-11-26 06:08:50|41407.4|41387.4|41402.4|41382.4|41409.8|41389.8|41402.4|41382.4|1
1732601340000|2024-11-26 06:09:00|41399.8|41379.8|41397.4|41377.4|41399.8|41379.8|41394.9|41374.9|6
1732601350000|2024-11-26 06:09:10|41394.9|41374.9|41394.9|41374.9|41399.8|41379.8|41394.9|41374.9|0
1732601360000|2024-11-26 06:09:20|41397.4|41377.4|41394.9|41374.9|41397.4|41377.4|41394.9|41374.9|1
1732601370000|2024-11-26 06:09:30|41399.8|41379.8|41407.4|41387.4|41407.4|41387.4|41399.8|41379.8|1
1732601380000|2024-11-26 06:09:40|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|18
1732601390000|2024-11-26 06:09:50|41409.8|41389.8|41409.9|41389.9|41414.8|41394.8|41409.8|41389.8|0
1732601400000|2024-11-26 06:10:00|41407.4|41387.4|41414.9|41394.9|41414.9|41394.9|41407.4|41387.4|2
1732601410000|2024-11-26 06:10:10|41417.4|41397.4|41414.9|41394.9|41417.4|41397.4|41414.9|41394.9|1
1732601420000|2024-11-26 06:10:20|41417.4|41397.4|41422.4|41402.4|41422.4|41402.4|41417.4|41397.4|1
1732601430000|2024-11-26 06:10:30|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|1
1732601440000|2024-11-26 06:10:40|41419.8|41399.8|41414.9|41394.9|41419.8|41399.8|41414.9|41394.9|0
1732601450000|2024-11-26 06:10:50|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|41412.4|41392.4|0
1732601460000|2024-11-26 06:11:00|41409.9|41389.9|41412.4|41392.4|41414.9|41394.9|41409.9|41389.9|1
1732601470000|2024-11-26 06:11:10|41409.9|41389.9|41409.9|41389.9|41414.9|41394.9|41409.9|41389.9|0
1732601480000|2024-11-26 06:11:20|41412.4|41392.4|41402.3|41382.3|41412.4|41392.4|41402.3|41382.3|5
1732601490000|2024-11-26 06:11:30|41399.9|41379.9|41397.4|41377.4|41402.4|41382.4|41397.4|41377.4|1
1732601500000|2024-11-26 06:11:40|41397.3|41377.3|41397.4|41377.4|41397.4|41377.4|41394.9|41374.9|0
1732601510000|2024-11-26 06:11:50|41394.9|41374.9|41389.9|41369.9|41397.4|41377.4|41389.9|41369.9|4
1732601520000|2024-11-26 06:12:00|41392.3|41372.3|41392.4|41372.4|41394.8|41374.8|41389.9|41369.9|2
1732601530000|2024-11-26 06:12:10|41394.8|41374.8|41389.9|41369.9|41394.9|41374.9|41389.9|41369.9|3
1732601540000|2024-11-26 06:12:20|41392.3|41372.3|41379.9|41359.9|41392.3|41372.3|41379.9|41359.9|0
1732601550000|2024-11-26 06:12:30|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|20
1732601560000|2024-11-26 06:12:40|41382.4|41362.4|41374.9|41354.9|41382.4|41362.4|41374.9|41354.9|6
1732601570000|2024-11-26 06:12:50|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|1
1732601580000|2024-11-26 06:13:00|41377.4|41357.4|41377.4|41357.4|41379.9|41359.9|41374.9|41354.9|3
1732601590000|2024-11-26 06:13:10|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|0
1732601600000|2024-11-26 06:13:20|41382.4|41362.4|41387.4|41367.4|41387.4|41367.4|41382.4|41362.4|1
1732601610000|2024-11-26 06:13:30|41380|41360|41379.9|41359.9|41384.9|41364.9|41379.9|41359.9|0
1732601620000|2024-11-26 06:13:40|41382.4|41362.4|41387.4|41367.4|41387.4|41367.4|41382.4|41362.4|1
1732601630000|2024-11-26 06:13:50|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|0
1732601640000|2024-11-26 06:14:00|41392.4|41372.4|41394.9|41374.9|41397.4|41377.4|41392.4|41372.4|1
1732601650000|2024-11-26 06:14:10|41397.4|41377.4|41399.9|41379.9|41399.9|41379.9|41394.9|41374.9|15
1732601660000|2024-11-26 06:14:20|41397.4|41377.4|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|0
1732601670000|2024-11-26 06:14:30|||||||||1
1732601680000|2024-11-26 06:14:40|41402.4|41382.4|41399.9|41379.9|41402.4|41382.4|41397.4|41377.4|0
1732601690000|2024-11-26 06:14:50|41397.4|41377.4|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|1
1732601700000|2024-11-26 06:15:00|41397.4|41377.4|41399.9|41379.9|41399.9|41379.9|41394.9|41374.9|0
1732601710000|2024-11-26 06:15:10|41397.4|41377.4|41402.4|41382.4|41402.4|41382.4|41394.9|41374.9|3
1732601720000|2024-11-26 06:15:20|41399.9|41379.9|41399.9|41379.9|41402.4|41382.4|41399.9|41379.9|1
1732601730000|2024-11-26 06:15:30|41397.4|41377.4|41389.9|41369.9|41397.4|41377.4|41389.9|41369.9|1
1732601740000|2024-11-26 06:15:40|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|0
1732601750000|2024-11-26 06:15:50|41382.4|41362.4|41387.4|41367.4|41387.4|41367.4|41382.4|41362.4|0
1732601760000|2024-11-26 06:16:00|41384.9|41364.9|41389.9|41369.9|41389.9|41369.9|41384.9|41364.9|0
1732601770000|2024-11-26 06:16:10|41387.4|41367.4|41389.9|41369.9|41389.9|41369.9|41387.4|41367.4|0
1732601780000|2024-11-26 06:16:20|41387.4|41367.4|41384.9|41364.9|41387.4|41367.4|41384.9|41364.9|2
1732601790000|2024-11-26 06:16:30|41382.5|41362.5|41384.9|41364.9|41384.9|41364.9|41382.5|41362.5|0
1732601800000|2024-11-26 06:16:40|41382.5|41362.5|41382.4|41362.4|41382.5|41362.5|41379.9|41359.9|0
1732601810000|2024-11-26 06:16:50|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|2
1732601820000|2024-11-26 06:17:00|41377.4|41357.4|41374.9|41354.9|41377.4|41357.4|41374.9|41354.9|2
1732601830000|2024-11-26 06:17:10|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|1
1732601840000|2024-11-26 06:17:20|41377.4|41357.4|41374.9|41354.9|41377.4|41357.4|41374.9|41354.9|0
1732601850000|2024-11-26 06:17:30|41377.4|41357.4|41374.9|41354.9|41379.9|41359.9|41374.9|41354.9|1
1732601860000|2024-11-26 06:17:40|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|0
1732601870000|2024-11-26 06:17:50|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41372.5|41352.5|0
1732601880000|2024-11-26 06:18:00|41377.4|41357.4|41374.9|41354.9|41377.4|41357.4|41374.9|41354.9|2
1732601890000|2024-11-26 06:18:10|41372.4|41352.4|41377.4|41357.4|41377.4|41357.4|41372.4|41352.4|0
1732601900000|2024-11-26 06:18:20|41375|41355|41379.9|41359.9|41379.9|41359.9|41375|41355|1
1732601910000|2024-11-26 06:18:30|41377.4|41357.4|41374.9|41354.9|41379.9|41359.9|41374.9|41354.9|0
1732601920000|2024-11-26 06:18:40|41372.4|41352.4|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|0
1732601930000|2024-11-26 06:18:50|41374.9|41354.9|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|1
1732601940000|2024-11-26 06:19:00|41374.9|41354.9|41374.9|41354.9|41379.9|41359.9|41374.9|41354.9|0
1732601950000|2024-11-26 06:19:10|41370|41350|41370|41350|41372.4|41352.4|41370|41350|3
1732601960000|2024-11-26 06:19:20|41369.9|41349.9|41362.4|41342.4|41369.9|41349.9|41362.4|41342.4|5
1732601970000|2024-11-26 06:19:30|41362.5|41342.5|41360|41340|41364.9|41344.9|41360|41340|0
1732601980000|2024-11-26 06:19:40|41362.4|41342.4|41359.9|41339.9|41364.9|41344.9|41359.9|41339.9|2
1732601990000|2024-11-26 06:19:50|41360|41340|41359.9|41339.9|41364.9|41344.9|41359.9|41339.9|0
1732602000000|2024-11-26 06:20:00|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|3
1732602010000|2024-11-26 06:20:10|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|2
1732602020000|2024-11-26 06:20:20|41350|41330|41354.9|41334.9|41354.9|41334.9|41350|41330|0
1732602040000|2024-11-26 06:20:40|41355|41335|41355|41335|41355|41335|41355|41335|0
1732602050000|2024-11-26 06:20:50|41352.5|41332.5|41350|41330|41355|41335|41350|41330|2
1732602060000|2024-11-26 06:21:00|41349.9|41329.9|41345|41325|41349.9|41329.9|41345|41325|0
1732602070000|2024-11-26 06:21:10|41349.9|41329.9|41350|41330|41350|41330|41347.5|41327.5|1
1732602080000|2024-11-26 06:21:20|41349.9|41329.9|41345|41325|41349.9|41329.9|41345|41325|5
1732602090000|2024-11-26 06:21:30|41347.5|41327.5|41345|41325|41347.5|41327.5|41345|41325|0
1732602100000|2024-11-26 06:21:40|41347.5|41327.5|41345|41325|41347.5|41327.5|41345|41325|0
1732602110000|2024-11-26 06:21:50|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|0
1732602120000|2024-11-26 06:22:00|41350|41330|41347.5|41327.5|41352.5|41332.5|41347.5|41327.5|1
1732602130000|2024-11-26 06:22:10|41350|41330|41347.5|41327.5|41350|41330|41347.5|41327.5|4
1732602140000|2024-11-26 06:22:20|||||||||6
1732602160000|2024-11-26 06:22:40|41345|41325|41345|41325|41345|41325|41345|41325|6
1732602170000|2024-11-26 06:22:50|||||||||3
1732602180000|2024-11-26 06:23:00|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41340|41320|1
1732602190000|2024-11-26 06:23:10|41340|41320|41330|41310|41340|41320|41330|41310|46
1732602200000|2024-11-26 06:23:20|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41327.5|41307.5|16
1732602210000|2024-11-26 06:23:30|41330|41310|41332.5|41312.5|41332.5|41312.5|41327.5|41307.5|3
1732602220000|2024-11-26 06:23:40|||||||||1
1732602230000|2024-11-26 06:23:50|41330|41310|41327.5|41307.5|41330|41310|41325|41305|8
1732602240000|2024-11-26 06:24:00|41325|41305|41322.5|41302.5|41325|41305|41320|41300|2
1732602250000|2024-11-26 06:24:10|41320|41300|41312.5|41292.5|41320|41300|41310|41290|17
1732602260000|2024-11-26 06:24:20|41315|41295|41317.5|41297.5|41317.5|41297.5|41315|41295|6
1732602270000|2024-11-26 06:24:30|41315|41295|41315|41295|41315|41295|41315|41295|0
1732602280000|2024-11-26 06:24:40|41312.5|41292.5|41315|41295|41315|41295|41312.5|41292.5|11
1732602290000|2024-11-26 06:24:50|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41310|41290|10
1732602300000|2024-11-26 06:25:00|41310|41290|41310|41290|41310|41290|41310|41290|1
1732602310000|2024-11-26 06:25:10|41307.5|41287.5|41310|41290|41312.4|41292.4|41307.5|41287.5|4
1732602320000|2024-11-26 06:25:20|41307.5|41287.5|41307.5|41287.5|41310|41290|41307.5|41287.5|0
1732602330000|2024-11-26 06:25:30|41312.5|41292.5|41315|41295|41315|41295|41312.5|41292.5|6
1732602340000|2024-11-26 06:25:40|41317.4|41297.4|41315|41295|41317.4|41297.4|41312.5|41292.5|1
1732602350000|2024-11-26 06:25:50|41312.5|41292.5|41315|41295|41315|41295|41312.5|41292.5|1
1732602360000|2024-11-26 06:26:00|41312.5|41292.5|41310|41290|41315|41295|41310|41290|6
1732602370000|2024-11-26 06:26:10|41307.5|41287.5|41305|41285|41307.5|41287.5|41305|41285|15
1732602380000|2024-11-26 06:26:20|41307.5|41287.5|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|5
1732602390000|2024-11-26 06:26:30|41300|41280|41302.5|41282.5|41302.5|41282.5|41300|41280|1
1732602400000|2024-11-26 06:26:40|41300|41280|41302.5|41282.5|41302.5|41282.5|41300|41280|4
1732602410000|2024-11-26 06:26:50|41300|41280|41300|41280|41300|41280|41300|41280|1
1732602420000|2024-11-26 06:27:00|41297.5|41277.5|41287.5|41267.5|41297.5|41277.5|41287.5|41267.5|12
1732602430000|2024-11-26 06:27:10|41285|41265|41277.5|41257.5|41285|41265|41277.5|41257.5|26
1732602440000|2024-11-26 06:27:20|41280|41260|41275|41255|41280|41260|41275|41255|4
1732602450000|2024-11-26 06:27:30|41277.5|41257.5|41275|41255|41277.5|41257.5|41275|41255|6
1732602460000|2024-11-26 06:27:40|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|5
1732602470000|2024-11-26 06:27:50|||||||||4
1732602480000|2024-11-26 06:28:00|41277.5|41257.5|41287.5|41267.5|41287.5|41267.5|41277.5|41257.5|16
1732602490000|2024-11-26 06:28:10|41290|41270|41295|41275|41295|41275|41290|41270|3
1732602500000|2024-11-26 06:28:20|41297.5|41277.5|41300|41280|41302.5|41282.5|41297.5|41277.5|2
1732602510000|2024-11-26 06:28:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41300|41280|4
1732602520000|2024-11-26 06:28:40|41305|41285|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|2
1732602530000|2024-11-26 06:28:50|41305|41285|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|10
1732602540000|2024-11-26 06:29:00|41300|41280|41305|41285|41305|41285|41300|41280|2
1732602550000|2024-11-26 06:29:10|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41300.1|41280.1|18
1732602560000|2024-11-26 06:29:20|41300.1|41280.1|41300.1|41280.1|41305|41285|41300.1|41280.1|1
1732602570000|2024-11-26 06:29:30|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|0
1732602580000|2024-11-26 06:29:40|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|1
1732602590000|2024-11-26 06:29:50|41302.5|41282.5|41300|41280|41302.5|41282.5|41297.6|41277.6|0
1732602600000|2024-11-26 06:30:00|41297.6|41277.6|41295.1|41275.1|41300|41280|41295.1|41275.1|1
1732602610000|2024-11-26 06:30:10|41297.5|41277.5|41300|41280|41300|41280|41295|41275|1
1732602620000|2024-11-26 06:30:20|41297.5|41277.5|41295|41275|41300|41280|41295|41275|1
1732602630000|2024-11-26 06:30:30|41292.5|41272.5|41292.5|41272.5|41295|41275|41292.5|41272.5|1
1732602640000|2024-11-26 06:30:40|41295|41275|41295|41275|41295|41275|41290|41270|7
1732602650000|2024-11-26 06:30:50|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1732602660000|2024-11-26 06:31:00|41295|41275|41285|41265|41295|41275|41285|41265|21
1732602670000|2024-11-26 06:31:10|41282.5|41262.5|41280|41260|41282.5|41262.5|41277.5|41257.5|2
1732602680000|2024-11-26 06:31:20|41282.5|41262.5|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|7
1732602690000|2024-11-26 06:31:30|41275|41255|41275|41255|41275|41255|41275|41255|1
1732602700000|2024-11-26 06:31:40|41272.5|41252.5|41270|41250|41275|41255|41270|41250|4
1732602710000|2024-11-26 06:31:50|41267.5|41247.5|41260|41240|41270|41250|41260|41240|11
1732602720000|2024-11-26 06:32:00|41257.5|41237.5|41242.5|41222.5|41257.5|41237.5|41240|41220|11
1732602730000|2024-11-26 06:32:10|41240|41220|41240|41220|41242.5|41222.5|41237.5|41217.5|10
1732602740000|2024-11-26 06:32:20|41242.5|41222.5|41247.5|41227.5|41247.5|41227.5|41240|41220|14
1732602750000|2024-11-26 06:32:30|41245|41225|41240|41220|41247.5|41227.5|41240|41220|23
1732602760000|2024-11-26 06:32:40|41237.5|41217.5|41237.5|41217.5|41240|41220|41237.5|41217.5|2
1732602770000|2024-11-26 06:32:50|41235|41215|41240|41220|41240|41220|41235|41215|3
1732602780000|2024-11-26 06:33:00|41237.5|41217.5|41230|41210|41237.5|41217.5|41230|41210|3
1732602790000|2024-11-26 06:33:10|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|7
1732602800000|2024-11-26 06:33:20|41225|41205|41222.5|41202.5|41225|41205|41222.5|41202.5|0
1732602810000|2024-11-26 06:33:30|41225|41205|41225|41205|41227.5|41207.5|41225|41205|6
1732602820000|2024-11-26 06:33:40|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|41225|41205|4
1732602830000|2024-11-26 06:33:50|41230|41210|41232.5|41212.5|41232.5|41212.5|41230|41210|5
1732602840000|2024-11-26 06:34:00|41237.5|41217.5|41240|41220|41240|41220|41237.5|41217.5|8
1732602850000|2024-11-26 06:34:10|41242.5|41222.5|41245|41225|41247.5|41227.5|41242.5|41222.5|3
1732602860000|2024-11-26 06:34:20|41247.5|41227.5|41250|41230|41250|41230|41247.5|41227.5|0
1732602870000|2024-11-26 06:34:30|41252.5|41232.5|41252.5|41232.5|41252.5|41232.5|41252.5|41232.5|1
1732602880000|2024-11-26 06:34:40|41250|41230|41247.5|41227.5|41250|41230|41247.5|41227.5|1
1732602890000|2024-11-26 06:34:50|41245|41225|41240|41220|41245|41225|41240|41220|3
1732602900000|2024-11-26 06:35:00|41242.5|41222.5|41247.5|41227.5|41247.5|41227.5|41242.5|41222.5|1
1732602910000|2024-11-26 06:35:10|41250|41230|41247.5|41227.5|41250|41230|41247.5|41227.5|3
1732602920000|2024-11-26 06:35:20|41245|41225|41247.5|41227.5|41247.5|41227.5|41245|41225|3
1732602930000|2024-11-26 06:35:30|41245|41225|41250|41230|41250|41230|41245|41225|0
1732602940000|2024-11-26 06:35:40|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41245|41225|0
1732602950000|2024-11-26 06:35:50|41245|41225|41247.5|41227.5|41247.5|41227.5|41245|41225|0
1732602960000|2024-11-26 06:36:00|41245|41225|41245|41225|41250|41230|41242.5|41222.5|2
1732602970000|2024-11-26 06:36:10|41247.5|41227.5|41242.5|41222.5|41247.5|41227.5|41242.5|41222.5|0
1732602980000|2024-11-26 06:36:20|41240|41220|41240|41220|41242.5|41222.5|41240|41220|2
1732602990000|2024-11-26 06:36:30|41242.5|41222.5|41245|41225|41245|41225|41240|41220|11
1732603000000|2024-11-26 06:36:40|||||||||3
1732603010000|2024-11-26 06:36:50|41247.5|41227.5|41245|41225|41247.5|41227.5|41245|41225|0
1732603020000|2024-11-26 06:37:00|41242.5|41222.5|41237.5|41217.5|41242.5|41222.5|41235.1|41215.1|6
1732603030000|2024-11-26 06:37:10|41235|41215|41240|41220|41240|41220|41235|41215|5
1732603040000|2024-11-26 06:37:20|41237.5|41217.5|41242.5|41222.5|41242.5|41222.5|41237.5|41217.5|2
1732603050000|2024-11-26 06:37:30|41242.6|41222.6|41240.1|41220.1|41242.6|41222.6|41240.1|41220.1|0
1732603060000|2024-11-26 06:37:40|41240|41220|41242.5|41222.5|41242.5|41222.5|41237.6|41217.6|1
1732603070000|2024-11-26 06:37:50|41245|41225|41260|41240|41260|41240|41245|41225|3
1732603080000|2024-11-26 06:38:00|41262.5|41242.5|41260|41240|41265|41245|41260|41240|0
1732603090000|2024-11-26 06:38:10|41257.5|41237.5|41255.1|41235.1|41257.5|41237.5|41255.1|41235.1|3
1732603100000|2024-11-26 06:38:20|41257.5|41237.5|41272.5|41252.5|41272.5|41252.5|41257.5|41237.5|3
1732603110000|2024-11-26 06:38:30|41267.5|41247.5|41270.1|41250.1|41272.5|41252.5|41267.5|41247.5|1
1732603120000|2024-11-26 06:38:40|41272.5|41252.5|41275.1|41255.1|41275.1|41255.1|41270.1|41250.1|1
1732603130000|2024-11-26 06:38:50|41277.5|41257.5|41272.5|41252.5|41280|41260|41272.5|41252.5|5
1732603140000|2024-11-26 06:39:00|41275|41255|41275|41255|41275|41255|41272.5|41252.5|1
1732603150000|2024-11-26 06:39:10|41277.5|41257.5|41267.6|41247.6|41277.5|41257.5|41267.6|41247.6|1
1732603160000|2024-11-26 06:39:20|41265.1|41245.1|41265|41245|41265.1|41245.1|41265|41245|1
1732603170000|2024-11-26 06:39:30|||||||||3
1732603180000|2024-11-26 06:39:40|41265.1|41245.1|41265|41245|41265.1|41245.1|41265|41245|0
1732603190000|2024-11-26 06:39:50|41260|41240|41260.1|41240.1|41260.1|41240.1|41257.6|41237.6|5
1732603200000|2024-11-26 06:40:00|41262.6|41242.6|41270.1|41250.1|41270.1|41250.1|41262.6|41242.6|1
1732603220000|2024-11-26 06:40:20|41275.1|41255.1|41277.6|41257.6|41277.6|41257.6|41275.1|41255.1|0
1732603230000|2024-11-26 06:40:30|41277.5|41257.5|41280|41260|41280.1|41260.1|41275.1|41255.1|7
1732603240000|2024-11-26 06:40:40|41280.1|41260.1|41285|41265|41285|41265|41280.1|41260.1|2
1732603250000|2024-11-26 06:40:50|41282.5|41262.5|41285.1|41265.1|41285.1|41265.1|41282.5|41262.5|0
1732603260000|2024-11-26 06:41:00|41285|41265|41287.5|41267.5|41287.5|41267.5|41282.5|41262.5|1
1732603270000|2024-11-26 06:41:10|41285.1|41265.1|41287.5|41267.5|41287.5|41267.5|41285|41265|0
1732603280000|2024-11-26 06:41:20|41290|41270|41290.1|41270.1|41290.1|41270.1|41290|41270|3
1732603290000|2024-11-26 06:41:30|41287.6|41267.6|41287.5|41267.5|41287.6|41267.6|41287.5|41267.5|3
1732603300000|2024-11-26 06:41:40|41287.6|41267.6|41282.5|41262.5|41287.6|41267.6|41282.5|41262.5|1
1732603310000|2024-11-26 06:41:50|41282.6|41262.6|41285|41265|41285|41265|41280.1|41260.1|2
1732603320000|2024-11-26 06:42:00|41285.1|41265.1|41282.6|41262.6|41285.1|41265.1|41280.1|41260.1|0
1732603330000|2024-11-26 06:42:10|41285.1|41265.1|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|3
1732603340000|2024-11-26 06:42:20|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1732603350000|2024-11-26 06:42:30|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|1
1732603360000|2024-11-26 06:42:40|41287.5|41267.5|41285|41265|41287.6|41267.6|41285|41265|2
1732603370000|2024-11-26 06:42:50|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41280.1|41260.1|0
1732603380000|2024-11-26 06:43:00|41285|41265|41280.1|41260.1|41285|41265|41277.6|41257.6|1
1732603390000|2024-11-26 06:43:10|41282.5|41262.5|41277.6|41257.6|41285|41265|41277.6|41257.6|2
1732603400000|2024-11-26 06:43:20|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|3
1732603410000|2024-11-26 06:43:30|41277.6|41257.6|41280|41260|41280|41260|41277.6|41257.6|2
1732603420000|2024-11-26 06:43:40|41277.6|41257.6|41280.1|41260.1|41282.6|41262.6|41277.6|41257.6|1
1732603430000|2024-11-26 06:43:50|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1732603440000|2024-11-26 06:44:00|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|1
1732603450000|2024-11-26 06:44:10|41282.6|41262.6|41280.1|41260.1|41282.6|41262.6|41277.6|41257.6|0
1732603460000|2024-11-26 06:44:20|41282.6|41262.6|41277.6|41257.6|41282.6|41262.6|41277.6|41257.6|0
1732603470000|2024-11-26 06:44:30|41280|41260|41282.6|41262.6|41282.6|41262.6|41280|41260|6
1732603480000|2024-11-26 06:44:40|41280.1|41260.1|41277.6|41257.6|41282.6|41262.6|41277.6|41257.6|1
1732603490000|2024-11-26 06:44:50|41275.1|41255.1|41272.6|41252.6|41275.1|41255.1|41270.1|41250.1|0
1732603500000|2024-11-26 06:45:00|41270.1|41250.1|41272.6|41252.6|41272.6|41252.6|41267.6|41247.6|4
1732603510000|2024-11-26 06:45:10|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|1
1732603520000|2024-11-26 06:45:20|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|1
1732603530000|2024-11-26 06:45:30|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|1
1732603540000|2024-11-26 06:45:40|41272.6|41252.6|41275.1|41255.1|41275.1|41255.1|41272.6|41252.6|0
1732603550000|2024-11-26 06:45:50|41272.6|41252.6|41275.1|41255.1|41280.1|41260.1|41272.6|41252.6|0
1732603560000|2024-11-26 06:46:00|41277.6|41257.6|41277.6|41257.6|41280.1|41260.1|41275.1|41255.1|2
1732603570000|2024-11-26 06:46:10|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|1
1732603580000|2024-11-26 06:46:20|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|1
1732603590000|2024-11-26 06:46:30|41272.6|41252.6|41275.1|41255.1|41275.1|41255.1|41272.6|41252.6|3
1732603600000|2024-11-26 06:46:40|41277.6|41257.6|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1732603610000|2024-11-26 06:46:50|||||||||2
1732603620000|2024-11-26 06:47:00|41272.6|41252.6|41277.6|41257.6|41277.6|41257.6|41272.6|41252.6|1
1732603630000|2024-11-26 06:47:10|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|41270.1|41250.1|6
1732603640000|2024-11-26 06:47:20|41270.1|41250.1|41272.6|41252.6|41272.6|41252.6|41270.1|41250.1|0
1732603650000|2024-11-26 06:47:30|41270.1|41250.1|41272.6|41252.6|41275.1|41255.1|41270.1|41250.1|2
1732603660000|2024-11-26 06:47:40|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|1
1732603670000|2024-11-26 06:47:50|41277.6|41257.6|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1732603680000|2024-11-26 06:48:00|41272.6|41252.6|41277.6|41257.6|41277.6|41257.6|41272.6|41252.6|2
1732603690000|2024-11-26 06:48:10|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1732603700000|2024-11-26 06:48:20|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41272.6|41252.6|0
1732603710000|2024-11-26 06:48:30|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|4
1732603720000|2024-11-26 06:48:40|41277.6|41257.6|41277.6|41257.6|41280.1|41260.1|41277.6|41257.6|0
1732603730000|2024-11-26 06:48:50|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|1
1732603740000|2024-11-26 06:49:00|41270.1|41250.1|41267.6|41247.6|41270.1|41250.1|41265.1|41245.1|3
1732603750000|2024-11-26 06:49:10|41270.1|41250.1|41267.6|41247.6|41270.1|41250.1|41267.6|41247.6|0
1732603760000|2024-11-26 06:49:20|41265.1|41245.1|41267.6|41247.6|41267.6|41247.6|41262.6|41242.6|4
1732603770000|2024-11-26 06:49:30|41265.1|41245.1|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|2
1732603780000|2024-11-26 06:49:40|||||||||2
1732603790000|2024-11-26 06:49:50|41265.1|41245.1|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|5
1732603800000|2024-11-26 06:50:00|41267.6|41247.6|41265.1|41245.1|41267.6|41247.6|41262.6|41242.6|0
1732603810000|2024-11-26 06:50:10|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41257.6|41237.6|9
1732603820000|2024-11-26 06:50:20|41265.1|41245.1|41265.1|41245.1|41270.1|41250.1|41265.1|41245.1|5
1732603830000|2024-11-26 06:50:30|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|7
1732603840000|2024-11-26 06:50:40|41270.1|41250.1|41272.6|41252.6|41275|41255|41270.1|41250.1|0
1732603850000|2024-11-26 06:50:50|41275|41255|41275|41255|41275|41255|41272.6|41252.6|0
1732603860000|2024-11-26 06:51:00|41272.6|41252.6|41275.1|41255.1|41277.5|41257.5|41272.6|41252.6|1
1732603870000|2024-11-26 06:51:10|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|2
1732603880000|2024-11-26 06:51:20|41270|41250|41272.6|41252.6|41272.6|41252.6|41270|41250|6
1732603890000|2024-11-26 06:51:30|41270.1|41250.1|41272.6|41252.6|41272.6|41252.6|41270.1|41250.1|0
1732603900000|2024-11-26 06:51:40|41270.1|41250.1|41270.1|41250.1|41270.1|41250.1|41270.1|41250.1|0
1732603910000|2024-11-26 06:51:50|41272.6|41252.6|41277.5|41257.5|41277.5|41257.5|41272.6|41252.6|5
1732603920000|2024-11-26 06:52:00|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|2
1732603940000|2024-11-26 06:52:20|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|11
1732603950000|2024-11-26 06:52:30|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|1
1732603960000|2024-11-26 06:52:40|41285|41265|41282.6|41262.6|41285.1|41265.1|41282.6|41262.6|3
1732603970000|2024-11-26 06:52:50|||||||||2
1732603980000|2024-11-26 06:53:00|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280|41260|0
1732603990000|2024-11-26 06:53:10|41282.6|41262.6|41280.1|41260.1|41282.6|41262.6|41280.1|41260.1|1
1732604000000|2024-11-26 06:53:20|41277.6|41257.6|41277.6|41257.6|41280.1|41260.1|41277.6|41257.6|1
1732604010000|2024-11-26 06:53:30|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|1
1732604020000|2024-11-26 06:53:40|41277.6|41257.6|41282.5|41262.5|41282.5|41262.5|41277.6|41257.6|3
1732604030000|2024-11-26 06:53:50|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|4
1732604040000|2024-11-26 06:54:00|41285.1|41265.1|41290.1|41270.1|41290.1|41270.1|41285.1|41265.1|1
1732604050000|2024-11-26 06:54:10|41287.6|41267.6|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732604060000|2024-11-26 06:54:20|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|0
1732604070000|2024-11-26 06:54:30|41297.6|41277.6|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|4
1732604080000|2024-11-26 06:54:40|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41295.1|41275.1|1
1732604090000|2024-11-26 06:54:50|41297.6|41277.6|41295.1|41275.1|41300.1|41280.1|41295.1|41275.1|2
1732604100000|2024-11-26 06:55:00|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41295.1|41275.1|2
1732604110000|2024-11-26 06:55:10|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|1
1732604130000|2024-11-26 06:55:30|41302.6|41282.6|41302.6|41282.6|41305.1|41285.1|41300.1|41280.1|3
1732604140000|2024-11-26 06:55:40|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1732604150000|2024-11-26 06:55:50|41307.5|41287.5|41310.1|41290.1|41310.1|41290.1|41307.5|41287.5|0
1732604160000|2024-11-26 06:56:00|41307.6|41287.6|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1732604170000|2024-11-26 06:56:10|41310.1|41290.1|41312.6|41292.6|41315.1|41295.1|41310.1|41290.1|0
1732604180000|2024-11-26 06:56:20|41310.1|41290.1|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|0
1732604190000|2024-11-26 06:56:30|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|1
1732604200000|2024-11-26 06:56:40|41322.6|41302.6|41325|41305|41325|41305|41322.6|41302.6|7
1732604210000|2024-11-26 06:56:50|||||||||1
1732604220000|2024-11-26 06:57:00|41325.1|41305.1|41325.1|41305.1|41327.6|41307.6|41325|41305|4
1732604230000|2024-11-26 06:57:10|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|0
1732604240000|2024-11-26 06:57:20|41325.1|41305.1|41317.6|41297.6|41325.1|41305.1|41317.6|41297.6|1
1732604250000|2024-11-26 06:57:30|41315.1|41295.1|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|2
1732604260000|2024-11-26 06:57:40|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|1
1732604270000|2024-11-26 06:57:50|41320.1|41300.1|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|5
1732604280000|2024-11-26 06:58:00|41322.6|41302.6|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|3
1732604290000|2024-11-26 06:58:10|41315.1|41295.1|41317.6|41297.6|41320.1|41300.1|41315.1|41295.1|3
1732604300000|2024-11-26 06:58:20|41320.1|41300.1|41320.1|41300.1|41322.6|41302.6|41317.6|41297.6|2
1732604310000|2024-11-26 06:58:30|41322.6|41302.6|41325.1|41305.1|41327.6|41307.6|41322.6|41302.6|7
1732604320000|2024-11-26 06:58:40|41330.1|41310.1|41322.6|41302.6|41330.1|41310.1|41322.6|41302.6|0
1732604330000|2024-11-26 06:58:50|41320.1|41300.1|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|1
1732604340000|2024-11-26 06:59:00|41317.6|41297.6|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|2
1732604350000|2024-11-26 06:59:10|41320.1|41300.1|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|3
1732604360000|2024-11-26 06:59:20|41315.1|41295.1|41310.1|41290.1|41315.1|41295.1|41310.1|41290.1|1
1732604370000|2024-11-26 06:59:30|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732604380000|2024-11-26 06:59:40|41305.1|41285.1|41312.6|41292.6|41315.1|41295.1|41305.1|41285.1|12
1732604390000|2024-11-26 06:59:50|41310.1|41290.1|41315.1|41295.1|41315.1|41295.1|41310.1|41290.1|1
1732604400000|2024-11-26 07:00:00|41312.6|41292.6|41315.1|41295.1|41317.6|41297.6|41312.6|41292.6|2
1732604410000|2024-11-26 07:00:10|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|4
1732604420000|2024-11-26 07:00:20|41322.6|41302.6|41327.6|41307.6|41327.6|41307.6|41322.6|41302.6|1
1732604430000|2024-11-26 07:00:30|41325.1|41305.1|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|1
1732604440000|2024-11-26 07:00:40|41325.1|41305.1|41317.6|41297.6|41327.6|41307.6|41317.6|41297.6|6
1732604450000|2024-11-26 07:00:50|41315.1|41295.1|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|1
1732604460000|2024-11-26 07:01:00|41320.1|41300.1|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|2
1732604470000|2024-11-26 07:01:10|41320.1|41300.1|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|2
1732604480000|2024-11-26 07:01:20|41320.1|41300.1|41320.1|41300.1|41322.6|41302.6|41317.6|41297.6|2
1732604500000|2024-11-26 07:01:40|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|3
1732604510000|2024-11-26 07:01:50|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|3
1732604520000|2024-11-26 07:02:00|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|4
1732604530000|2024-11-26 07:02:10|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|1
1732604540000|2024-11-26 07:02:20|41310.1|41290.1|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|14
1732604550000|2024-11-26 07:02:30|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1732604560000|2024-11-26 07:02:40|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|2
1732604570000|2024-11-26 07:02:50|41315.1|41295.1|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|6
1732604580000|2024-11-26 07:03:00|41315.1|41295.1|41315.1|41295.1|41317.6|41297.6|41312.6|41292.6|6
1732604590000|2024-11-26 07:03:10|41312.6|41292.6|41312.6|41292.6|41315.1|41295.1|41310.1|41290.1|0
1732604600000|2024-11-26 07:03:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|1
1732604610000|2024-11-26 07:03:30|||||||||3
1732604620000|2024-11-26 07:03:40|41307.6|41287.6|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|1
1732604630000|2024-11-26 07:03:50|41307.6|41287.6|41302.6|41282.6|41307.6|41287.6|41302.6|41282.6|13
1732604640000|2024-11-26 07:04:00|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1732604650000|2024-11-26 07:04:10|41300.1|41280.1|41305.1|41285.1|41305.1|41285.1|41300.1|41280.1|3
1732604670000|2024-11-26 07:04:30|||||||||3
1732604680000|2024-11-26 07:04:40|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|4
1732604690000|2024-11-26 07:04:50|41307.6|41287.6|41315.1|41295.1|41315.1|41295.1|41307.6|41287.6|6
1732604700000|2024-11-26 07:05:00|41317.6|41297.6|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|2
1732604710000|2024-11-26 07:05:10|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|1
1732604720000|2024-11-26 07:05:20|41325.1|41305.1|41327.6|41307.6|41330.1|41310.1|41325.1|41305.1|7
1732604730000|2024-11-26 07:05:30|||||||||4
1732604740000|2024-11-26 07:05:40|41325.1|41305.1|41342.6|41322.6|41342.6|41322.6|41325.1|41305.1|8
1732604750000|2024-11-26 07:05:50|41345.1|41325.1|41347.6|41327.6|41347.6|41327.6|41345.1|41325.1|1
1732604760000|2024-11-26 07:06:00|41352.6|41332.6|41357.6|41337.6|41357.6|41337.6|41352.6|41332.6|0
1732604770000|2024-11-26 07:06:10|41367.6|41347.6|41365.1|41345.1|41370.1|41350.1|41365.1|41345.1|16
1732604780000|2024-11-26 07:06:20|41362.6|41342.6|41360.1|41340.1|41362.6|41342.6|41355.1|41335.1|2
1732604790000|2024-11-26 07:06:30|41357.6|41337.6|41335.1|41315.1|41357.6|41337.6|41335.1|41315.1|19
1732604800000|2024-11-26 07:06:40|41337.6|41317.6|41337.6|41317.6|41337.6|41317.6|41337.6|41317.6|1
1732604820000|2024-11-26 07:07:00|41337.7|41317.7|41337.6|41317.6|41337.7|41317.7|41337.6|41317.6|3
1732604830000|2024-11-26 07:07:10|41340.1|41320.1|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|0
1732604840000|2024-11-26 07:07:20|41340.1|41320.1|41340.1|41320.1|41340.1|41320.1|41340.1|41320.1|1
1732604850000|2024-11-26 07:07:30|41342.6|41322.6|41342.6|41322.6|41342.6|41322.6|41342.6|41322.6|4
1732604860000|2024-11-26 07:07:40|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|1
1732604870000|2024-11-26 07:07:50|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|0
1732604880000|2024-11-26 07:08:00|41347.6|41327.6|41350.1|41330.1|41350.1|41330.1|41347.6|41327.6|4
1732604890000|2024-11-26 07:08:10|41347.6|41327.6|41350.1|41330.1|41350.1|41330.1|41347.6|41327.6|2
1732604900000|2024-11-26 07:08:20|41347.6|41327.6|41350.1|41330.1|41350.1|41330.1|41347.6|41327.6|2
1732604920000|2024-11-26 07:08:40|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|0
1732604930000|2024-11-26 07:08:50|41350.1|41330.1|41355.1|41335.1|41355.1|41335.1|41350.1|41330.1|55
1732604940000|2024-11-26 07:09:00|41350.2|41330.2|41350.2|41330.2|41352.6|41332.6|41350.1|41330.1|1
1732604950000|2024-11-26 07:09:10|41352.6|41332.6|41357.6|41337.6|41357.6|41337.6|41352.6|41332.6|1
1732604960000|2024-11-26 07:09:20|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|33
1732604970000|2024-11-26 07:09:30|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|0
1732604980000|2024-11-26 07:09:40|41362.6|41342.6|41360.1|41340.1|41365.1|41345.1|41360.1|41340.1|1
1732605000000|2024-11-26 07:10:00|41362.6|41342.6|41360.1|41340.1|41365.1|41345.1|41360.1|41340.1|2
1732605010000|2024-11-26 07:10:10|41360.2|41340.2|41357.6|41337.6|41362.6|41342.6|41357.6|41337.6|1
1732605020000|2024-11-26 07:10:20|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|0
1732605030000|2024-11-26 07:10:30|41362.6|41342.6|41365.2|41345.2|41365.2|41345.2|41362.6|41342.6|4
1732605040000|2024-11-26 07:10:40|41367.7|41347.7|41375.1|41355.1|41375.1|41355.1|41367.7|41347.7|1
1732605050000|2024-11-26 07:10:50|41375.2|41355.2|41380.1|41360.1|41380.1|41360.1|41372.7|41352.7|0
1732605060000|2024-11-26 07:11:00|41382.6|41362.6|41382.7|41362.7|41382.7|41362.7|41380.1|41360.1|3
1732605070000|2024-11-26 07:11:10|41380.2|41360.2|41382.7|41362.7|41382.7|41362.7|41380.2|41360.2|0
1732605080000|2024-11-26 07:11:20|41380.2|41360.2|41382.7|41362.7|41382.7|41362.7|41380.2|41360.2|0
1732605100000|2024-11-26 07:11:40|41380.2|41360.2|41382.7|41362.7|41382.7|41362.7|41380.2|41360.2|1
1732605110000|2024-11-26 07:11:50|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|1
1732605120000|2024-11-26 07:12:00|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|2
1732605130000|2024-11-26 07:12:10|41385.1|41365.1|41385.1|41365.1|41385.2|41365.2|41380.1|41360.1|9
1732605140000|2024-11-26 07:12:20|41385.2|41365.2|41385.1|41365.1|41385.2|41365.2|41382.7|41362.7|0
1732605150000|2024-11-26 07:12:30|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|0
1732605160000|2024-11-26 07:12:40|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41382.7|41362.7|2
1732605170000|2024-11-26 07:12:50|41387.6|41367.6|41387.6|41367.6|41387.6|41367.6|41385.1|41365.1|0
1732605180000|2024-11-26 07:13:00|||||||||4
1732605190000|2024-11-26 07:13:10|41385.1|41365.1|41387.6|41367.6|41387.6|41367.6|41385.1|41365.1|7
1732605200000|2024-11-26 07:13:20|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|4
1732605210000|2024-11-26 07:13:30|41387.6|41367.6|41390.2|41370.2|41390.2|41370.2|41387.6|41367.6|2
1732605220000|2024-11-26 07:13:40|41387.7|41367.7|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|7
1732605240000|2024-11-26 07:14:00|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|0
1732605250000|2024-11-26 07:14:10|||||||||1
1732605260000|2024-11-26 07:14:20|41377.7|41357.7|41375.1|41355.1|41377.7|41357.7|41375.1|41355.1|2
1732605270000|2024-11-26 07:14:30|41377.6|41357.6|41377.7|41357.7|41377.7|41357.7|41377.6|41357.6|5
1732605280000|2024-11-26 07:14:40|41382.6|41362.6|41385.2|41365.2|41385.2|41365.2|41382.6|41362.6|4
1732605290000|2024-11-26 07:14:50|41390.1|41370.1|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|1
1732605300000|2024-11-26 07:15:00|41390.2|41370.2|41392.6|41372.6|41392.6|41372.6|41390.1|41370.1|1
1732605310000|2024-11-26 07:15:10|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|1
1732605320000|2024-11-26 07:15:20|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|0
1732605340000|2024-11-26 07:15:40|41387.6|41367.6|41382.7|41362.7|41387.6|41367.6|41382.7|41362.7|4
1732605350000|2024-11-26 07:15:50|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|1
1732605360000|2024-11-26 07:16:00|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|0
1732605370000|2024-11-26 07:16:10|41382.6|41362.6|41382.7|41362.7|41382.7|41362.7|41382.6|41362.6|2
1732605380000|2024-11-26 07:16:20|||||||||3
1732605390000|2024-11-26 07:16:30|41385.2|41365.2|41392.7|41372.7|41392.7|41372.7|41385.2|41365.2|15
1732605400000|2024-11-26 07:16:40|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|3
1732605410000|2024-11-26 07:16:50|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|0
1732605420000|2024-11-26 07:17:00|41397.7|41377.7|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|2
1732605430000|2024-11-26 07:17:10|41397.7|41377.7|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|2
1732605440000|2024-11-26 07:17:20|41397.7|41377.7|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|0
1732605450000|2024-11-26 07:17:30|41395.2|41375.2|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|1
1732605460000|2024-11-26 07:17:40|41397.7|41377.7|41392.7|41372.7|41397.7|41377.7|41392.7|41372.7|0
1732605470000|2024-11-26 07:17:50|||||||||1
1732605480000|2024-11-26 07:18:00|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|6
1732605490000|2024-11-26 07:18:10|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41387.7|41367.7|6
1732605510000|2024-11-26 07:18:30|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|0
1732605520000|2024-11-26 07:18:40|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|1
1732605530000|2024-11-26 07:18:50|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|1
1732605540000|2024-11-26 07:19:00|41395.2|41375.2|41397.7|41377.7|41397.7|41377.7|41395.2|41375.2|1
1732605550000|2024-11-26 07:19:10|41395.2|41375.2|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|2
1732605560000|2024-11-26 07:19:20|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|0
1732605580000|2024-11-26 07:19:40|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|41397.7|41377.7|4
1732605590000|2024-11-26 07:19:50|41400.2|41380.2|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|1
1732605600000|2024-11-26 07:20:00|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41392.7|41372.7|2
1732605610000|2024-11-26 07:20:10|41392.7|41372.7|41387.7|41367.7|41392.7|41372.7|41387.7|41367.7|0
1732605620000|2024-11-26 07:20:20|41385.2|41365.2|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|23
1732605630000|2024-11-26 07:20:30|41387.7|41367.7|41382.7|41362.7|41387.7|41367.7|41382.7|41362.7|5
1732605640000|2024-11-26 07:20:40|41385.2|41365.2|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|1
1732605650000|2024-11-26 07:20:50|41387.7|41367.7|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|0
1732605660000|2024-11-26 07:21:00|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|1
1732605670000|2024-11-26 07:21:10|41380.2|41360.2|41380.2|41360.2|41382.7|41362.7|41377.7|41357.7|2
1732605680000|2024-11-26 07:21:20|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|0
1732605710000|2024-11-26 07:21:50|41380.3|41360.3|41380.2|41360.2|41380.3|41360.3|41377.7|41357.7|0
1732605730000|2024-11-26 07:22:10|41380.3|41360.3|41382.7|41362.7|41382.7|41362.7|41380.3|41360.3|0
1732605750000|2024-11-26 07:22:30|41382.8|41362.8|41385.2|41365.2|41385.2|41365.2|41382.8|41362.8|4
1732605760000|2024-11-26 07:22:40|41385.3|41365.3|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|2
1732605770000|2024-11-26 07:22:50|41385.2|41365.2|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|0
1732605780000|2024-11-26 07:23:00|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|2
1732605800000|2024-11-26 07:23:20|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|0
1732605820000|2024-11-26 07:23:40|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|0
1732605830000|2024-11-26 07:23:50|41387.7|41367.7|41375.2|41355.2|41387.7|41367.7|41375.2|41355.2|2
1732605840000|2024-11-26 07:24:00|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|1
1732605860000|2024-11-26 07:24:20|||||||||5
1732605870000|2024-11-26 07:24:30|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|2
1732605890000|2024-11-26 07:24:50|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|0
1732605900000|2024-11-26 07:25:00|41367.7|41347.7|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|11
1732605910000|2024-11-26 07:25:10|41362.7|41342.7|41362.7|41342.7|41365.2|41345.2|41362.7|41342.7|1
1732605920000|2024-11-26 07:25:20|41365.2|41345.2|41360.2|41340.2|41365.2|41345.2|41360.2|41340.2|1
1732605930000|2024-11-26 07:25:30|41362.7|41342.7|41362.7|41342.7|41365.2|41345.2|41362.7|41342.7|3
1732605940000|2024-11-26 07:25:40|||||||||1
1732605950000|2024-11-26 07:25:50|41360.2|41340.2|41362.7|41342.7|41362.7|41342.7|41360.2|41340.2|0
1732605960000|2024-11-26 07:26:00|41360.2|41340.2|41360.2|41340.2|41365.2|41345.2|41360.2|41340.2|1
1732605970000|2024-11-26 07:26:10|41357.7|41337.7|41357.7|41337.7|41360.2|41340.2|41355.2|41335.2|1
1732605980000|2024-11-26 07:26:20|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|0
1732605990000|2024-11-26 07:26:30|41352.7|41332.7|41350.2|41330.2|41352.7|41332.7|41350.2|41330.2|1
1732606000000|2024-11-26 07:26:40|41345.2|41325.2|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|0
1732606010000|2024-11-26 07:26:50|41345.2|41325.2|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|0
1732606020000|2024-11-26 07:27:00|41347.7|41327.7|41332.7|41312.7|41347.7|41327.7|41332.7|41312.7|8
1732606030000|2024-11-26 07:27:10|41330.2|41310.2|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|3
1732606040000|2024-11-26 07:27:20|41330.2|41310.2|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|12
1732606050000|2024-11-26 07:27:30|||||||||1
1732606060000|2024-11-26 07:27:40|41330.2|41310.2|41322.7|41302.7|41330.2|41310.2|41322.7|41302.7|1
1732606070000|2024-11-26 07:27:50|41320.2|41300.2|41317.7|41297.7|41320.2|41300.2|41315.3|41295.3|0
1732606080000|2024-11-26 07:28:00|41315.3|41295.3|41317.8|41297.8|41317.8|41297.8|41315.3|41295.3|1
1732606090000|2024-11-26 07:28:10|41320.2|41300.2|41325.2|41305.2|41325.2|41305.2|41320.2|41300.2|3
1732606100000|2024-11-26 07:28:20|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|0
1732606110000|2024-11-26 07:28:30|||||||||2
1732606120000|2024-11-26 07:28:40|41327.8|41307.8|41327.7|41307.7|41327.8|41307.8|41327.7|41307.7|2
1732606130000|2024-11-26 07:28:50|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|0
1732606140000|2024-11-26 07:29:00|||||||||2
1732606150000|2024-11-26 07:29:10|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|1
1732606160000|2024-11-26 07:29:20|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|2
1732606170000|2024-11-26 07:29:30|41320.3|41300.3|41312.7|41292.7|41320.3|41300.3|41312.7|41292.7|7
1732606180000|2024-11-26 07:29:40|41310.2|41290.2|41305.2|41285.2|41310.2|41290.2|41302.8|41282.8|2
1732606190000|2024-11-26 07:29:50|41305.3|41285.3|41302.7|41282.7|41307.7|41287.7|41300.2|41280.2|4
1732606200000|2024-11-26 07:30:00|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|0
1732606210000|2024-11-26 07:30:10|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41290.2|41270.2|5
1732606220000|2024-11-26 07:30:20|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|0
1732606230000|2024-11-26 07:30:30|41292.7|41272.7|41290.2|41270.2|41292.7|41272.7|41290.2|41270.2|0
1732606240000|2024-11-26 07:30:40|41287.7|41267.7|41292.7|41272.7|41292.7|41272.7|41287.7|41267.7|0
1732606250000|2024-11-26 07:30:50|41295.2|41275.2|41297.7|41277.7|41297.7|41277.7|41292.7|41272.7|1
1732606260000|2024-11-26 07:31:00|||||||||4
1732606270000|2024-11-26 07:31:10|41295.3|41275.3|41292.8|41272.8|41295.3|41275.3|41292.8|41272.8|3
1732606280000|2024-11-26 07:31:20|41292.7|41272.7|41287.7|41267.7|41292.7|41272.7|41287.7|41267.7|5
1732606290000|2024-11-26 07:31:30|41285.3|41265.3|41285.2|41265.2|41285.3|41265.3|41285.2|41265.2|0
1732606300000|2024-11-26 07:31:40|41282.8|41262.8|41277.8|41257.8|41282.8|41262.8|41277.8|41257.8|10
1732606310000|2024-11-26 07:31:50|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|1
1732606320000|2024-11-26 07:32:00|41275.2|41255.2|41272.8|41252.8|41277.8|41257.8|41272.8|41252.8|5
1732606330000|2024-11-26 07:32:10|41272.7|41252.7|41270.3|41250.3|41272.8|41252.8|41270.3|41250.3|1
1732606340000|2024-11-26 07:32:20|41272.8|41252.8|41270.3|41250.3|41272.8|41252.8|41270.2|41250.2|0
1732606350000|2024-11-26 07:32:30|41272.7|41252.7|41272.8|41252.8|41275.2|41255.2|41272.7|41252.7|1
1732606360000|2024-11-26 07:32:40|41275.2|41255.2|41285.2|41265.2|41285.2|41265.2|41275.2|41255.2|2
1732606370000|2024-11-26 07:32:50|41282.8|41262.8|41287.7|41267.7|41287.7|41267.7|41280.3|41260.3|1
1732606380000|2024-11-26 07:33:00|41290.2|41270.2|41290.3|41270.3|41292.7|41272.7|41290.2|41270.2|1
1732606390000|2024-11-26 07:33:10|41292.7|41272.7|41290.3|41270.3|41292.7|41272.7|41290.3|41270.3|3
1732606400000|2024-11-26 07:33:20|||||||||1
1732606410000|2024-11-26 07:33:30|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|1
1732606430000|2024-11-26 07:33:50|||||||||1
1732606440000|2024-11-26 07:34:00|41287.7|41267.7|41287.8|41267.8|41287.8|41267.8|41285.3|41265.3|1
1732606450000|2024-11-26 07:34:10|41290.3|41270.3|41292.7|41272.7|41292.7|41272.7|41290.3|41270.3|3
1732606460000|2024-11-26 07:34:20|41290.3|41270.3|41295.3|41275.3|41295.3|41275.3|41290.3|41270.3|0
1732606470000|2024-11-26 07:34:30|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41292.8|41272.8|0
1732606480000|2024-11-26 07:34:40|41297.7|41277.7|41295.3|41275.3|41297.8|41277.8|41295.3|41275.3|0
1732606490000|2024-11-26 07:34:50|41300.3|41280.3|41295.3|41275.3|41300.3|41280.3|41295.3|41275.3|0
1732606500000|2024-11-26 07:35:00|41295.2|41275.2|41285.3|41265.3|41295.2|41275.2|41285.3|41265.3|1
1732606520000|2024-11-26 07:35:20|41282.8|41262.8|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|0
1732606540000|2024-11-26 07:35:40|41277.8|41257.8|41277.8|41257.8|41277.8|41257.8|41277.8|41257.8|1
1732606550000|2024-11-26 07:35:50|41275.3|41255.3|41265.3|41245.3|41275.3|41255.3|41265.3|41245.3|3
1732606560000|2024-11-26 07:36:00|||||||||3
1732606570000|2024-11-26 07:36:10|41262.8|41242.8|41257.8|41237.8|41262.8|41242.8|41257.8|41237.8|1
1732606580000|2024-11-26 07:36:20|41260.3|41240.3|41262.8|41242.8|41262.8|41242.8|41257.8|41237.8|0
1732606590000|2024-11-26 07:36:30|||||||||1
1732606610000|2024-11-26 07:36:50|41265.3|41245.3|41262.8|41242.8|41265.3|41245.3|41262.8|41242.8|0
1732606620000|2024-11-26 07:37:00|41265.3|41245.3|41267.8|41247.8|41267.8|41247.8|41265.3|41245.3|4
1732606630000|2024-11-26 07:37:10|41270.3|41250.3|41277.8|41257.8|41277.8|41257.8|41270.3|41250.3|3
1732606640000|2024-11-26 07:37:20|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1732606660000|2024-11-26 07:37:40|||||||||3
1732606670000|2024-11-26 07:37:50|41272.8|41252.8|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|0
1732606680000|2024-11-26 07:38:00|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|1
1732606690000|2024-11-26 07:38:10|41270.3|41250.3|41260.3|41240.3|41270.3|41250.3|41260.3|41240.3|6
1732606700000|2024-11-26 07:38:20|41257.7|41237.7|41262.7|41242.7|41262.7|41242.7|41257.7|41237.7|91
1732606710000|2024-11-26 07:38:30|41265.3|41245.3|41275.2|41255.2|41275.2|41255.2|41265.3|41245.3|5
1732606720000|2024-11-26 07:38:40|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1732606730000|2024-11-26 07:38:50|41277.7|41257.7|41290.2|41270.2|41290.2|41270.2|41277.7|41257.7|28
1732606740000|2024-11-26 07:39:00|41292.7|41272.7|41290.3|41270.3|41292.7|41272.7|41287.7|41267.7|3
1732606750000|2024-11-26 07:39:10|41290.2|41270.2|41287.8|41267.8|41290.2|41270.2|41287.8|41267.8|0
1732606760000|2024-11-26 07:39:20|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|2
1732606770000|2024-11-26 07:39:30|41292.8|41272.8|41290.3|41270.3|41295.3|41275.3|41290.3|41270.3|4
1732606780000|2024-11-26 07:39:40|41292.8|41272.8|41295.3|41275.3|41295.3|41275.3|41292.8|41272.8|1
1732606790000|2024-11-26 07:39:50|41295.2|41275.2|41290.3|41270.3|41295.2|41275.2|41290.3|41270.3|0
1732606800000|2024-11-26 07:40:00|41287.8|41267.8|41295.3|41275.3|41297.8|41277.8|41287.8|41267.8|7
1732606810000|2024-11-26 07:40:10|41297.8|41277.8|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|0
1732606820000|2024-11-26 07:40:20|41297.8|41277.8|41290.3|41270.3|41297.8|41277.8|41290.3|41270.3|2
1732606830000|2024-11-26 07:40:30|41287.8|41267.8|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|0
1732606840000|2024-11-26 07:40:40|41282.8|41262.8|41282.8|41262.8|41285.3|41265.3|41282.8|41262.8|1
1732606850000|2024-11-26 07:40:50|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|3
1732606860000|2024-11-26 07:41:00|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1732606870000|2024-11-26 07:41:10|41272.8|41252.8|41270.3|41250.3|41272.8|41252.8|41270.3|41250.3|0
1732606880000|2024-11-26 07:41:20|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|0
1732606890000|2024-11-26 07:41:30|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41267.8|41247.8|0
1732606900000|2024-11-26 07:41:40|41267.8|41247.8|41270.3|41250.3|41270.3|41250.3|41267.8|41247.8|3
1732606910000|2024-11-26 07:41:50|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|0
1732606920000|2024-11-26 07:42:00|41270.3|41250.3|41267.8|41247.8|41270.3|41250.3|41267.8|41247.8|2
1732606940000|2024-11-26 07:42:20|41265.3|41245.3|41262.8|41242.8|41265.3|41245.3|41262.8|41242.8|0
1732606950000|2024-11-26 07:42:30|41265.3|41245.3|41265.3|41245.3|41267.8|41247.8|41265.3|41245.3|0
1732606960000|2024-11-26 07:42:40|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|0
1732606970000|2024-11-26 07:42:50|||||||||2
1732606980000|2024-11-26 07:43:00|41260.3|41240.3|41255.3|41235.3|41260.3|41240.3|41255.3|41235.3|4
1732606990000|2024-11-26 07:43:10|41252.9|41232.9|41252.8|41232.8|41252.9|41232.9|41252.8|41232.8|0
1732607000000|2024-11-26 07:43:20|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|0
1732607010000|2024-11-26 07:43:30|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|41252.8|41232.8|2
1732607020000|2024-11-26 07:43:40|41255.3|41235.3|41250.3|41230.3|41255.3|41235.3|41250.3|41230.3|0
1732607030000|2024-11-26 07:43:50|41255.3|41235.3|41255.3|41235.3|41255.3|41235.3|41255.3|41235.3|1
1732607040000|2024-11-26 07:44:00|||||||||2
1732607050000|2024-11-26 07:44:10|41252.8|41232.8|41260.3|41240.3|41260.3|41240.3|41252.8|41232.8|1
1732607060000|2024-11-26 07:44:20|41262.8|41242.8|41247.8|41227.8|41262.8|41242.8|41247.8|41227.8|5
1732607070000|2024-11-26 07:44:30|41242.8|41222.8|41240.3|41220.3|41242.9|41222.9|41240.3|41220.3|7
1732607080000|2024-11-26 07:44:40|41242.8|41222.8|41245.3|41225.3|41245.3|41225.3|41240.3|41220.3|2
1732607090000|2024-11-26 07:44:50|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|5
1732607100000|2024-11-26 07:45:00|41235.3|41215.3|41215.4|41195.4|41235.3|41215.3|41215.4|41195.4|16
1732607110000|2024-11-26 07:45:10|41212.9|41192.9|41217.9|41197.9|41217.9|41197.9|41212.9|41192.9|3
1732607130000|2024-11-26 07:45:30|41220.3|41200.3|41220.4|41200.4|41220.4|41200.4|41220.3|41200.3|6
1732607140000|2024-11-26 07:45:40|41217.9|41197.9|41222.9|41202.9|41225.4|41205.4|41217.9|41197.9|5
1732607150000|2024-11-26 07:45:50|41220.4|41200.4|41210.4|41190.4|41220.4|41200.4|41210.4|41190.4|4
1732607160000|2024-11-26 07:46:00|41212.9|41192.9|41212.9|41192.9|41212.9|41192.9|41212.9|41192.9|5
1732607170000|2024-11-26 07:46:10|41215.3|41195.3|41215.4|41195.4|41215.4|41195.4|41215.3|41195.3|3
1732607180000|2024-11-26 07:46:20|41217.9|41197.9|41215.4|41195.4|41217.9|41197.9|41215.4|41195.4|0
1732607190000|2024-11-26 07:46:30|41217.9|41197.9|41212.9|41192.9|41217.9|41197.9|41210.4|41190.4|1
1732607200000|2024-11-26 07:46:40|41212.8|41192.8|41212.8|41192.8|41212.8|41192.8|41210.3|41190.3|2
1732607210000|2024-11-26 07:46:50|||||||||1
1732607220000|2024-11-26 07:47:00|||||||||3
1732607230000|2024-11-26 07:47:10|41212.9|41192.9|41212.8|41192.8|41215.3|41195.3|41212.8|41192.8|1
1732607240000|2024-11-26 07:47:20|41215.3|41195.3|41212.8|41192.8|41215.3|41195.3|41212.8|41192.8|0
1732607250000|2024-11-26 07:47:30|41215.3|41195.3|41217.8|41197.8|41217.8|41197.8|41215.3|41195.3|1
1732607260000|2024-11-26 07:47:40|41220.3|41200.3|41222.8|41202.8|41222.8|41202.8|41220.3|41200.3|3
1732607270000|2024-11-26 07:47:50|||||||||2
1732607280000|2024-11-26 07:48:00|41220.3|41200.3|41225.3|41205.3|41225.3|41205.3|41220.3|41200.3|7
1732607290000|2024-11-26 07:48:10|41222.9|41202.9|41222.8|41202.8|41222.9|41202.9|41222.8|41202.8|1
1732607300000|2024-11-26 07:48:20|41220.3|41200.3|41222.8|41202.8|41225.3|41205.3|41220.3|41200.3|0
1732607310000|2024-11-26 07:48:30|41220.4|41200.4|41225.3|41205.3|41225.3|41205.3|41220.4|41200.4|1
1732607320000|2024-11-26 07:48:40|41222.8|41202.8|41220.4|41200.4|41225.3|41205.3|41220.4|41200.4|0
1732607330000|2024-11-26 07:48:50|41217.9|41197.9|41215.4|41195.4|41217.9|41197.9|41215.4|41195.4|5
1732607340000|2024-11-26 07:49:00|41212.8|41192.8|41217.8|41197.8|41217.8|41197.8|41212.8|41192.8|1
1732607390000|2024-11-26 07:49:50|||||||||4
1732607400000|2024-11-26 07:50:00|41212.8|41192.8|41212.8|41192.8|41217.8|41197.8|41212.8|41192.8|8
1732607410000|2024-11-26 07:50:10|41210.4|41190.4|41207.9|41187.9|41212.8|41192.8|41207.9|41187.9|0
1732607420000|2024-11-26 07:50:20|41207.8|41187.8|41205.4|41185.4|41207.8|41187.8|41202.8|41182.8|9
1732607430000|2024-11-26 07:50:30|41207.8|41187.8|41197.9|41177.9|41212.9|41192.9|41197.9|41177.9|6
1732607440000|2024-11-26 07:50:40|41195.4|41175.4|41197.9|41177.9|41197.9|41177.9|41192.9|41172.9|4
1732607450000|2024-11-26 07:50:50|41200.4|41180.4|41197.9|41177.9|41200.4|41180.4|41197.9|41177.9|2
1732607460000|2024-11-26 07:51:00|||||||||1
1732607480000|2024-11-26 07:51:20|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|0
1732607490000|2024-11-26 07:51:30|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|4
1732607500000|2024-11-26 07:51:40|41190.4|41170.4|41192.9|41172.9|41192.9|41172.9|41190.4|41170.4|6
1732607510000|2024-11-26 07:51:50|||||||||4
1732607520000|2024-11-26 07:52:00|41195.4|41175.4|41197.9|41177.9|41197.9|41177.9|41192.9|41172.9|3
1732607530000|2024-11-26 07:52:10|41200.4|41180.4|41200.4|41180.4|41200.4|41180.4|41200.4|41180.4|5
1732607540000|2024-11-26 07:52:20|41197.9|41177.9|41197.9|41177.9|41197.9|41177.9|41197.9|41177.9|1
1732607550000|2024-11-26 07:52:30|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|5
1732607560000|2024-11-26 07:52:40|41197.9|41177.9|41197.9|41177.9|41197.9|41177.9|41195.4|41175.4|1
1732607570000|2024-11-26 07:52:50|||||||||2
1732607580000|2024-11-26 07:53:00|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|41192.9|41172.9|11
1732607590000|2024-11-26 07:53:10|41190.4|41170.4|41192.9|41172.9|41192.9|41172.9|41190.4|41170.4|8
1732607600000|2024-11-26 07:53:20|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|1
1732607610000|2024-11-26 07:53:30|41192.9|41172.9|41190.4|41170.4|41192.9|41172.9|41190.4|41170.4|0
1732607620000|2024-11-26 07:53:40|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|3
1732607630000|2024-11-26 07:53:50|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|1
1732607640000|2024-11-26 07:54:00|41182.9|41162.9|41187.9|41167.9|41187.9|41167.9|41182.9|41162.9|3
1732607650000|2024-11-26 07:54:10|41190.4|41170.4|41192.9|41172.9|41192.9|41172.9|41190.4|41170.4|3
1732607660000|2024-11-26 07:54:20|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|41195.4|41175.4|0
1732607670000|2024-11-26 07:54:30|41192.9|41172.9|41187.9|41167.9|41195.4|41175.4|41187.9|41167.9|11
1732607680000|2024-11-26 07:54:40|41185.5|41165.5|41182.9|41162.9|41187.9|41167.9|41182.9|41162.9|6
1732607690000|2024-11-26 07:54:50|41180.5|41160.5|41177.9|41157.9|41182.9|41162.9|41177.9|41157.9|3
1732607700000|2024-11-26 07:55:00|41180.5|41160.5|41177.9|41157.9|41182.9|41162.9|41177.9|41157.9|13
1732607710000|2024-11-26 07:55:10|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|41177.9|41157.9|3
1732607720000|2024-11-26 07:55:20|41182.9|41162.9|41180.5|41160.5|41182.9|41162.9|41180.5|41160.5|2
1732607730000|2024-11-26 07:55:30|41178|41158|41182.9|41162.9|41183|41163|41178|41158|3
1732607740000|2024-11-26 07:55:40|41178|41158|41178|41158|41180.5|41160.5|41178|41158|4
1732607750000|2024-11-26 07:55:50|41175.5|41155.5|41178|41158|41180.5|41160.5|41175.5|41155.5|3
1732607760000|2024-11-26 07:56:00|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|3
1732607770000|2024-11-26 07:56:10|41175.5|41155.5|41175.5|41155.5|41177.9|41157.9|41175.5|41155.5|2
1732607780000|2024-11-26 07:56:20|41173|41153|41175.5|41155.5|41175.5|41155.5|41173|41153|2
1732607790000|2024-11-26 07:56:30|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|1
1732607800000|2024-11-26 07:56:40|41173|41153|41173|41153|41173|41153|41170.5|41150.5|6
1732607810000|2024-11-26 07:56:50|41172.9|41152.9|41173|41153|41173|41153|41170.5|41150.5|2
1732607820000|2024-11-26 07:57:00|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|41170.5|41150.5|2
1732607830000|2024-11-26 07:57:10|41172.9|41152.9|41177.9|41157.9|41183|41163|41172.9|41152.9|13
1732607840000|2024-11-26 07:57:20|41175.5|41155.5|41172.9|41152.9|41175.5|41155.5|41172.9|41152.9|6
1732607850000|2024-11-26 07:57:30|41167.9|41147.9|41167.9|41147.9|41167.9|41147.9|41167.9|41147.9|2
1732607860000|2024-11-26 07:57:40|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|41163|41143|2
1732607870000|2024-11-26 07:57:50|41163|41143|41173|41153|41173|41153|41163|41143|7
1732607880000|2024-11-26 07:58:00|41175.4|41155.4|41177.9|41157.9|41177.9|41157.9|41175.4|41155.4|0
1732607890000|2024-11-26 07:58:10|41178|41158|41178|41158|41178|41158|41175.5|41155.5|0
1732607900000|2024-11-26 07:58:20|41180.4|41160.4|41187.9|41167.9|41188|41168|41180.4|41160.4|2
1732607910000|2024-11-26 07:58:30|41190.4|41170.4|41187.9|41167.9|41192.9|41172.9|41187.9|41167.9|3
1732607920000|2024-11-26 07:58:40|41192.9|41172.9|41192.9|41172.9|41195.4|41175.4|41192.9|41172.9|1
1732607930000|2024-11-26 07:58:50|41197.9|41177.9|41195.4|41175.4|41197.9|41177.9|41192.9|41172.9|2
1732607940000|2024-11-26 07:59:00|41197.9|41177.9|41205.4|41185.4|41205.4|41185.4|41197.9|41177.9|16
1732607950000|2024-11-26 07:59:10|41207.9|41187.9|41213|41193|41213|41193|41205.4|41185.4|3
1732607960000|2024-11-26 07:59:20|41210.4|41190.4|41222.9|41202.9|41222.9|41202.9|41210.4|41190.4|5
1732607970000|2024-11-26 07:59:30|41225.4|41205.4|41217.9|41197.9|41225.5|41205.5|41217.9|41197.9|5
1732607980000|2024-11-26 07:59:40|41215.4|41195.4|41212.9|41192.9|41215.4|41195.4|41212.9|41192.9|7
1732607990000|2024-11-26 07:59:50|41215.4|41195.4|41212.9|41192.9|41217.9|41197.9|41212.9|41192.9|3
1732608000000|2024-11-26 08:00:00|41210.4|41190.4|41210.4|41190.4|41210.4|41190.4|41200.4|41180.4|9
1732608010000|2024-11-26 08:00:10|41212.9|41192.9|41217.9|41197.9|41217.9|41197.9|41212.9|41192.9|6
1732608020000|2024-11-26 08:00:20|41215.4|41195.4|41210.4|41190.4|41215.4|41195.4|41210.4|41190.4|19
1732608030000|2024-11-26 08:00:30|41207.9|41187.9|41210.4|41190.4|41210.4|41190.4|41207.9|41187.9|3
1732608040000|2024-11-26 08:00:40|41207.9|41187.9|41215.4|41195.4|41215.4|41195.4|41205.4|41185.4|3
1732608050000|2024-11-26 08:00:50|41212.9|41192.9|41210.4|41190.4|41215.4|41195.4|41210.4|41190.4|1
1732608060000|2024-11-26 08:01:00|41205.4|41185.4|41215.4|41195.4|41215.4|41195.4|41205.4|41185.4|17
1732608070000|2024-11-26 08:01:10|41213|41193|41212.9|41192.9|41213|41193|41212.9|41192.9|1
1732608080000|2024-11-26 08:01:20|41210.4|41190.4|41210.4|41190.4|41212.9|41192.9|41207.9|41187.9|5
1732608090000|2024-11-26 08:01:30|41212.9|41192.9|41210.4|41190.4|41212.9|41192.9|41210.4|41190.4|1
1732608100000|2024-11-26 08:01:40|41212.9|41192.9|41212.9|41192.9|41212.9|41192.9|41210.4|41190.4|8
1732608110000|2024-11-26 08:01:50|41210.4|41190.4|41210.4|41190.4|41212.9|41192.9|41210.4|41190.4|1
1732608120000|2024-11-26 08:02:00|41210.5|41190.5|41207.9|41187.9|41212.9|41192.9|41207.9|41187.9|3
1732608130000|2024-11-26 08:02:10|41205.5|41185.5|41205.4|41185.4|41207.9|41187.9|41205.4|41185.4|2
1732608140000|2024-11-26 08:02:20|41205.5|41185.5|41212.9|41192.9|41212.9|41192.9|41205.4|41185.4|6
1732608150000|2024-11-26 08:02:30|41215.4|41195.4|41210.4|41190.4|41217.9|41197.9|41210.4|41190.4|3
1732608160000|2024-11-26 08:02:40|41210.5|41190.5|41210.5|41190.5|41212.9|41192.9|41210.4|41190.4|0
1732608170000|2024-11-26 08:02:50|41212.9|41192.9|41210.5|41190.5|41212.9|41192.9|41210.4|41190.4|3
1732608180000|2024-11-26 08:03:00|41212.9|41192.9|41210.5|41190.5|41213|41193|41210.5|41190.5|3
1732608190000|2024-11-26 08:03:10|41210.4|41190.4|41212.9|41192.9|41212.9|41192.9|41207.9|41187.9|0
1732608200000|2024-11-26 08:03:20|41210.5|41190.5|41208|41188|41215.4|41195.4|41208|41188|22
1732608210000|2024-11-26 08:03:30|||||||||7
1732608220000|2024-11-26 08:03:40|41210.5|41190.5|41205.5|41185.5|41210.5|41190.5|41205.5|41185.5|3
1732608230000|2024-11-26 08:03:50|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|0
1732608240000|2024-11-26 08:04:00|41200.5|41180.5|41200.5|41180.5|41203|41183|41200.5|41180.5|2
1732608250000|2024-11-26 08:04:10|41202.9|41182.9|41208|41188|41208|41188|41202.9|41182.9|4
1732608260000|2024-11-26 08:04:20|41210.5|41190.5|41217.9|41197.9|41217.9|41197.9|41210.5|41190.5|5
1732608270000|2024-11-26 08:04:30|41218|41198|41218|41198|41220.4|41200.4|41218|41198|2
1732608280000|2024-11-26 08:04:40|41217.9|41197.9|41220.4|41200.4|41222.9|41202.9|41217.9|41197.9|0
1732608290000|2024-11-26 08:04:50|41222.9|41202.9|41230.4|41210.4|41230.4|41210.4|41220.4|41200.4|6
1732608300000|2024-11-26 08:05:00|41230.5|41210.5|41228|41208|41230.5|41210.5|41228|41208|3
1732608310000|2024-11-26 08:05:10|41230.5|41210.5|41233|41213|41235.4|41215.4|41228|41208|3
1732608320000|2024-11-26 08:05:20|41230.5|41210.5|41232.9|41212.9|41233|41213|41225.4|41205.4|3
1732608330000|2024-11-26 08:05:30|41233|41213|41250.5|41230.5|41250.5|41230.5|41233|41213|8
1732608340000|2024-11-26 08:05:40|41253|41233|41258|41238|41258|41238|41253|41233|5
1732608350000|2024-11-26 08:05:50|41260.5|41240.5|41273|41253|41275.5|41255.5|41260.5|41240.5|14
1732608360000|2024-11-26 08:06:00|41275.5|41255.5|41275.5|41255.5|41280.5|41260.5|41275.5|41255.5|15
1732608370000|2024-11-26 08:06:10|41280.5|41260.5|41280.5|41260.5|41283|41263|41278|41258|1
1732608380000|2024-11-26 08:06:20|41282.9|41262.9|41283|41263|41283|41263|41275.4|41255.4|10
1732608390000|2024-11-26 08:06:30|41285.5|41265.5|41285.5|41265.5|41288|41268|41283|41263|0
1732608400000|2024-11-26 08:06:40|41285.4|41265.4|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|1
1732608410000|2024-11-26 08:06:50|41283|41263|41288|41268|41288|41268|41283|41263|2
1732608420000|2024-11-26 08:07:00|41290.5|41270.5|41290.5|41270.5|41295.5|41275.5|41290.5|41270.5|13
1732608430000|2024-11-26 08:07:10|41295.4|41275.4|41293|41273|41295.4|41275.4|41293|41273|6
1732608440000|2024-11-26 08:07:20|41295.5|41275.5|41290.4|41270.4|41295.5|41275.5|41290.4|41270.4|3
1732608450000|2024-11-26 08:07:30|41288|41268|41275.5|41255.5|41288|41268|41275.5|41255.5|1
1732608460000|2024-11-26 08:07:40|41273|41253|41275.5|41255.5|41275.5|41255.5|41270.5|41250.5|3
1732608470000|2024-11-26 08:07:50|41273|41253|41275.5|41255.5|41275.5|41255.5|41273|41253|6
1732608480000|2024-11-26 08:08:00|41273|41253|41270.5|41250.5|41273|41253|41270.5|41250.5|4
1732608490000|2024-11-26 08:08:10|41265.5|41245.5|41270.5|41250.5|41272.9|41252.9|41265.5|41245.5|4
1732608500000|2024-11-26 08:08:20|41270.4|41250.4|41268|41248|41270.4|41250.4|41268|41248|0
1732608510000|2024-11-26 08:08:30|41270.4|41250.4|41278|41258|41278|41258|41270.4|41250.4|2
1732608520000|2024-11-26 08:08:40|41275.5|41255.5|41278|41258|41278|41258|41275.5|41255.5|3
1732608530000|2024-11-26 08:08:50|41277.9|41257.9|41280.5|41260.5|41280.5|41260.5|41275.4|41255.4|52
1732608540000|2024-11-26 08:09:00|41280.4|41260.4|41280.5|41260.5|41285.5|41265.5|41280.4|41260.4|3
1732608550000|2024-11-26 08:09:10|41278|41258|41280.5|41260.5|41280.5|41260.5|41278|41258|1
1732608560000|2024-11-26 08:09:20|41278|41258|41278|41258|41280.5|41260.5|41278|41258|5
1732608570000|2024-11-26 08:09:30|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41273|41253|0
1732608580000|2024-11-26 08:09:40|41270.5|41250.5|41270.5|41250.5|41275.5|41255.5|41270.5|41250.5|0
1732608590000|2024-11-26 08:09:50|41268|41248|41270.5|41250.5|41270.5|41250.5|41268|41248|5
1732608600000|2024-11-26 08:10:00|41273|41253|41275.5|41255.5|41278|41258|41270.5|41250.5|2
1732608610000|2024-11-26 08:10:10|41275.4|41255.4|41273|41253|41275.4|41255.4|41273|41253|1
1732608620000|2024-11-26 08:10:20|41275.5|41255.5|41268|41248|41275.5|41255.5|41268|41248|0
1732608630000|2024-11-26 08:10:30|41270.5|41250.5|41275.5|41255.5|41275.5|41255.5|41270.5|41250.5|1
1732608640000|2024-11-26 08:10:40|41277.9|41257.9|41273|41253|41278|41258|41273|41253|1
1732608650000|2024-11-26 08:10:50|41275.5|41255.5|41273|41253|41275.5|41255.5|41273|41253|0
1732608660000|2024-11-26 08:11:00|41270.5|41250.5|41280.5|41260.5|41280.5|41260.5|41270.5|41250.5|4
1732608670000|2024-11-26 08:11:10|41282.9|41262.9|41285.5|41265.5|41285.5|41265.5|41282.9|41262.9|12
1732608680000|2024-11-26 08:11:20|41287.9|41267.9|41285.5|41265.5|41287.9|41267.9|41285.5|41265.5|2
1732608690000|2024-11-26 08:11:30|41283|41263|41283|41263|41283|41263|41283|41263|0
1732608700000|2024-11-26 08:11:40|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|41283|41263|4
1732608710000|2024-11-26 08:11:50|41283|41263|41283|41263|41283|41263|41280.5|41260.5|0
1732608720000|2024-11-26 08:12:00|41280.5|41260.5|41270.5|41250.5|41283|41263|41270.5|41250.5|26
1732608730000|2024-11-26 08:12:10|41268|41248|41265.5|41245.5|41268|41248|41265.5|41245.5|5
1732608740000|2024-11-26 08:12:20|41263|41243|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|1
1732608750000|2024-11-26 08:12:30|41263|41243|41260.5|41240.5|41263|41243|41260.5|41240.5|1
1732608760000|2024-11-26 08:12:40|41263|41243|41260.5|41240.5|41263|41243|41258|41238|6
1732608770000|2024-11-26 08:12:50|41263|41243|41270.5|41250.5|41270.5|41250.5|41263|41243|1
1732608780000|2024-11-26 08:13:00|41268|41248|41268|41248|41268|41248|41268|41248|0
1732608800000|2024-11-26 08:13:20|41265.5|41245.5|41265.5|41245.5|41268|41248|41265.5|41245.5|0
1732608820000|2024-11-26 08:13:40|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|1
1732608830000|2024-11-26 08:13:50|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|0
1732608840000|2024-11-26 08:14:00|41263|41243|41263|41243|41263|41243|41263|41243|6
1732608850000|2024-11-26 08:14:10|41260.5|41240.5|41258|41238|41260.5|41240.5|41258|41238|1
1732608860000|2024-11-26 08:14:20|41255.5|41235.5|41253|41233|41255.5|41235.5|41250.5|41230.5|16
1732608870000|2024-11-26 08:14:30|41250.5|41230.5|41248|41228|41250.5|41230.5|41248|41228|5
1732608880000|2024-11-26 08:14:40|41250.5|41230.5|41255.5|41235.5|41258|41238|41250.5|41230.5|0
1732608890000|2024-11-26 08:14:50|41258|41238|41260.5|41240.5|41260.5|41240.5|41255.5|41235.5|2
1732608900000|2024-11-26 08:15:00|41258|41238|41265.5|41245.5|41265.5|41245.5|41258|41238|5
1732608910000|2024-11-26 08:15:10|41263|41243|41263|41243|41265.5|41245.5|41263|41243|3
1732608920000|2024-11-26 08:15:20|41265.5|41245.5|41270.5|41250.5|41270.5|41250.5|41260.5|41240.5|13
1732608930000|2024-11-26 08:15:30|41273|41253|41273|41253|41273|41253|41273|41253|1
1732608940000|2024-11-26 08:15:40|||||||||3
1732608950000|2024-11-26 08:15:50|41270.5|41250.5|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|1
1732608960000|2024-11-26 08:16:00|41270.5|41250.5|41275.5|41255.5|41278|41258|41270.5|41250.5|4
1732608970000|2024-11-26 08:16:10|41278|41258|41280.5|41260.5|41280.5|41260.5|41275.5|41255.5|2
1732608980000|2024-11-26 08:16:20|41285.5|41265.5|41287.9|41267.9|41287.9|41267.9|41285.5|41265.5|0
1732608990000|2024-11-26 08:16:30|41285.5|41265.5|41280.5|41260.5|41287.9|41267.9|41280.5|41260.5|3
1732609000000|2024-11-26 08:16:40|41283|41263|41283|41263|41283|41263|41280.5|41260.5|1
1732609010000|2024-11-26 08:16:50|41285.5|41265.5|41288|41268|41290.5|41270.5|41285.5|41265.5|20
1732609020000|2024-11-26 08:17:00|41285.5|41265.5|41283|41263|41288|41268|41283|41263|23
1732609030000|2024-11-26 08:17:10|41285.5|41265.5|41285.5|41265.5|41288|41268|41285.5|41265.5|1
1732609040000|2024-11-26 08:17:20|41288|41268|41285.5|41265.5|41288|41268|41285.5|41265.5|1
1732609050000|2024-11-26 08:17:30|41288|41268|41290.5|41270.5|41290.5|41270.5|41288|41268|1
1732609060000|2024-11-26 08:17:40|41288|41268|41285.5|41265.5|41290.5|41270.5|41283|41263|0
1732609080000|2024-11-26 08:18:00|||||||||1
1732609090000|2024-11-26 08:18:10|41290.5|41270.5|41293|41273|41293|41273|41290.5|41270.5|1
1732609100000|2024-11-26 08:18:20|41295.5|41275.5|41298|41278|41298|41278|41295.5|41275.5|1
1732609110000|2024-11-26 08:18:30|41295.5|41275.5|41303|41283|41303|41283|41295.5|41275.5|4
1732609120000|2024-11-26 08:18:40|41305.5|41285.5|41310.5|41290.5|41310.5|41290.5|41305.5|41285.5|7
1732609130000|2024-11-26 08:18:50|41313|41293|41315.5|41295.5|41315.5|41295.5|41310.5|41290.5|0
1732609140000|2024-11-26 08:19:00|41318|41298|41318|41298|41320.5|41300.5|41318|41298|6
1732609150000|2024-11-26 08:19:10|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41313|41293|4
1732609160000|2024-11-26 08:19:20|41313|41293|41310.5|41290.5|41313|41293|41308|41288|0
1732609170000|2024-11-26 08:19:30|41313|41293|41305.5|41285.5|41313|41293|41305.5|41285.5|0
1732609180000|2024-11-26 08:19:40|41303|41283|41303|41283|41303|41283|41303|41283|0
1732609190000|2024-11-26 08:19:50|41305.5|41285.5|41310.5|41290.5|41310.5|41290.5|41305.5|41285.5|11
1732609200000|2024-11-26 08:20:00|41308|41288|41313|41293|41313|41293|41308|41288|7
1732609210000|2024-11-26 08:20:10|41308|41288|41315.5|41295.5|41315.5|41295.5|41308|41288|1
1732609220000|2024-11-26 08:20:20|41313|41293|41310.5|41290.5|41313|41293|41308|41288|0
1732609230000|2024-11-26 08:20:30|||||||||2
1732609240000|2024-11-26 08:20:40|41313|41293|41313|41293|41313|41293|41313|41293|1
1732609250000|2024-11-26 08:20:50|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|41315.5|41295.5|0
1732609260000|2024-11-26 08:21:00|41313.1|41293.1|41315.5|41295.5|41315.5|41295.5|41313.1|41293.1|9
1732609270000|2024-11-26 08:21:10|41318|41298|41323|41303|41323|41303|41318|41298|3
1732609280000|2024-11-26 08:21:20|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|41325.5|41305.5|2
1732609290000|2024-11-26 08:21:30|41323|41303|41318|41298|41323|41303|41318|41298|2
1732609300000|2024-11-26 08:21:40|41320.5|41300.5|41320.6|41300.6|41320.6|41300.6|41318|41298|0
1732609310000|2024-11-26 08:21:50|41320.5|41300.5|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|1
1732609320000|2024-11-26 08:22:00|41318.1|41298.1|41313.1|41293.1|41318.1|41298.1|41310.6|41290.6|1
1732609330000|2024-11-26 08:22:10|41310.6|41290.6|41320.6|41300.6|41320.6|41300.6|41310.6|41290.6|65
1732609340000|2024-11-26 08:22:20|41325.5|41305.5|41325.6|41305.6|41325.6|41305.6|41325.5|41305.5|6
1732609350000|2024-11-26 08:22:30|41328|41308|41328|41308|41328|41308|41328|41308|2
1732609360000|2024-11-26 08:22:40|41330.5|41310.5|41325.6|41305.6|41330.5|41310.5|41325.6|41305.6|9
1732609370000|2024-11-26 08:22:50|41330.5|41310.5|41328.1|41308.1|41330.6|41310.6|41328.1|41308.1|1
1732609380000|2024-11-26 08:23:00|41330.6|41310.6|41325.6|41305.6|41330.6|41310.6|41325.6|41305.6|5
1732609390000|2024-11-26 08:23:10|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|5
1732609400000|2024-11-26 08:23:20|41318.1|41298.1|41320.6|41300.6|41320.6|41300.6|41318.1|41298.1|4
1732609410000|2024-11-26 08:23:30|41323.1|41303.1|41325.6|41305.6|41325.6|41305.6|41320.6|41300.6|1
1732609420000|2024-11-26 08:23:40|41323.1|41303.1|41325.6|41305.6|41325.6|41305.6|41323.1|41303.1|1
1732609430000|2024-11-26 08:23:50|41323.1|41303.1|41325.5|41305.5|41325.5|41305.5|41320.6|41300.6|4
1732609440000|2024-11-26 08:24:00|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|4
1732609450000|2024-11-26 08:24:10|41315.6|41295.6|41320.5|41300.5|41320.6|41300.6|41315.6|41295.6|1
1732609460000|2024-11-26 08:24:20|41320.6|41300.6|41333.1|41313.1|41335.5|41315.5|41320.6|41300.6|13
1732609470000|2024-11-26 08:24:30|41335.6|41315.6|41338|41318|41338|41318|41333|41313|9
1732609480000|2024-11-26 08:24:40|41335.6|41315.6|41333|41313|41335.6|41315.6|41333|41313|1
1732609490000|2024-11-26 08:24:50|||||||||3
1732609500000|2024-11-26 08:25:00|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|1
1732609510000|2024-11-26 08:25:10|41333|41313|41333|41313|41333|41313|41333|41313|4
1732609520000|2024-11-26 08:25:20|41335.5|41315.5|41340.5|41320.5|41343|41323|41335.5|41315.5|9
1732609530000|2024-11-26 08:25:30|41338|41318|41338|41318|41338|41318|41338|41318|2
1732609540000|2024-11-26 08:25:40|41340.5|41320.5|41338|41318|41340.5|41320.5|41338|41318|7
1732609550000|2024-11-26 08:25:50|41335.6|41315.6|41335.5|41315.5|41338|41318|41335.5|41315.5|13
1732609560000|2024-11-26 08:26:00|41338|41318|41355.5|41335.5|41355.5|41335.5|41338|41318|18
1732609570000|2024-11-26 08:26:10|41358|41338|41358|41338|41358.1|41338.1|41358|41338|6
1732609580000|2024-11-26 08:26:20|41360.5|41340.5|41355.5|41335.5|41360.5|41340.5|41355.5|41335.5|5
1732609590000|2024-11-26 08:26:30|41353|41333|41350.6|41330.6|41353|41333|41348.1|41328.1|1
1732609600000|2024-11-26 08:26:40|41353|41333|41353.1|41333.1|41353.1|41333.1|41353|41333|1
1732609610000|2024-11-26 08:26:50|41355.5|41335.5|41350.6|41330.6|41355.5|41335.5|41350.6|41330.6|2
1732609620000|2024-11-26 08:27:00|41348.1|41328.1|41350.6|41330.6|41350.6|41330.6|41348.1|41328.1|2
1732609630000|2024-11-26 08:27:10|41350.5|41330.5|41348|41328|41350.6|41330.6|41348|41328|5
1732609640000|2024-11-26 08:27:20|41345.6|41325.6|41338.1|41318.1|41345.6|41325.6|41338.1|41318.1|5
1732609650000|2024-11-26 08:27:30|41335.6|41315.6|41338.1|41318.1|41338.1|41318.1|41335.6|41315.6|1
1732609660000|2024-11-26 08:27:40|||||||||4
1732609670000|2024-11-26 08:27:50|41340.6|41320.6|41345.6|41325.6|41345.6|41325.6|41340.6|41320.6|0
1732609680000|2024-11-26 08:28:00|41345.5|41325.5|41340.6|41320.6|41345.5|41325.5|41340.6|41320.6|1
1732609690000|2024-11-26 08:28:10|41343.1|41323.1|41350.6|41330.6|41350.6|41330.6|41343.1|41323.1|6
1732609700000|2024-11-26 08:28:20|41350.5|41330.5|41348.1|41328.1|41353.1|41333.1|41348.1|41328.1|3
1732609710000|2024-11-26 08:28:30|41350.5|41330.5|41353.1|41333.1|41353.1|41333.1|41350.5|41330.5|2
1732609720000|2024-11-26 08:28:40|41353|41333|41348.1|41328.1|41353.1|41333.1|41348.1|41328.1|4
1732609730000|2024-11-26 08:28:50|41353.1|41333.1|41355.5|41335.5|41355.5|41335.5|41353.1|41333.1|4
1732609740000|2024-11-26 08:29:00|41353.1|41333.1|41355.5|41335.5|41355.5|41335.5|41353.1|41333.1|4
1732609750000|2024-11-26 08:29:10|41353.1|41333.1|41350.6|41330.6|41353.1|41333.1|41350.6|41330.6|0
1732609760000|2024-11-26 08:29:20|41353.1|41333.1|41345.6|41325.6|41353.1|41333.1|41345.6|41325.6|10
1732609770000|2024-11-26 08:29:30|41348|41328|41350.5|41330.5|41350.5|41330.5|41345.6|41325.6|2
1732609780000|2024-11-26 08:29:40|41348.1|41328.1|41348|41328|41348.1|41328.1|41348|41328|1
1732609790000|2024-11-26 08:29:50|41348.1|41328.1|41350.5|41330.5|41350.5|41330.5|41348.1|41328.1|3
1732609800000|2024-11-26 08:30:00|41348.1|41328.1|41353.1|41333.1|41353.1|41333.1|41348.1|41328.1|9
1732609810000|2024-11-26 08:30:10|41350.6|41330.6|41340.6|41320.6|41350.6|41330.6|41340.6|41320.6|4
1732609820000|2024-11-26 08:30:20|41343.1|41323.1|41338.1|41318.1|41345.6|41325.6|41338.1|41318.1|3
1732609830000|2024-11-26 08:30:30|41340.6|41320.6|41338.1|41318.1|41340.6|41320.6|41338.1|41318.1|0
1732609840000|2024-11-26 08:30:40|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|5
1732609850000|2024-11-26 08:30:50|41338|41318|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|1
1732609860000|2024-11-26 08:31:00|41333.1|41313.1|41335.6|41315.6|41335.6|41315.6|41330.6|41310.6|1
1732609870000|2024-11-26 08:31:10|41338|41318|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|0
1732609890000|2024-11-26 08:31:30|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|0
1732609900000|2024-11-26 08:31:40|41338|41318|41340.6|41320.6|41340.6|41320.6|41338|41318|0
1732609910000|2024-11-26 08:31:50|41338.1|41318.1|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|2
1732609920000|2024-11-26 08:32:00|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|1
1732609940000|2024-11-26 08:32:20|||||||||5
1732609950000|2024-11-26 08:32:30|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41335.6|41315.6|5
1732609960000|2024-11-26 08:32:40|41335.6|41315.6|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|6
1732609980000|2024-11-26 08:33:00|||||||||12
1732609990000|2024-11-26 08:33:10|41333.1|41313.1|41335.6|41315.6|41335.6|41315.6|41330.6|41310.6|11
1732610000000|2024-11-26 08:33:20|||||||||1
1732610010000|2024-11-26 08:33:30|41338.1|41318.1|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|1
1732610020000|2024-11-26 08:33:40|41333.1|41313.1|41335.6|41315.6|41335.6|41315.6|41333.1|41313.1|1
1732610050000|2024-11-26 08:34:10|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41335.6|41315.6|4
1732610060000|2024-11-26 08:34:20|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41338.1|41318.1|3
1732610080000|2024-11-26 08:34:40|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|1
1732610090000|2024-11-26 08:34:50|41343.1|41323.1|41340.6|41320.6|41343.1|41323.1|41340.6|41320.6|3
1732610100000|2024-11-26 08:35:00|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|1
1732610130000|2024-11-26 08:35:30|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|2
1732610140000|2024-11-26 08:35:40|41343.1|41323.1|41345.6|41325.6|41345.6|41325.6|41343.1|41323.1|1
1732610150000|2024-11-26 08:35:50|41343.1|41323.1|41340.6|41320.6|41345.6|41325.6|41340.6|41320.6|24
1732610160000|2024-11-26 08:36:00|41338.1|41318.1|41333.1|41313.1|41338.1|41318.1|41333.1|41313.1|1
1732610170000|2024-11-26 08:36:10|41335.6|41315.6|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|2
1732610180000|2024-11-26 08:36:20|41335.6|41315.6|41333.1|41313.1|41335.6|41315.6|41333.1|41313.1|1
1732610190000|2024-11-26 08:36:30|41328.1|41308.1|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|4
1732610200000|2024-11-26 08:36:40|41328.1|41308.1|41328.1|41308.1|41330.6|41310.6|41325.6|41305.6|20
1732610210000|2024-11-26 08:36:50|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|2
1732610220000|2024-11-26 08:37:00|41328.1|41308.1|41325.6|41305.6|41330.6|41310.6|41325.6|41305.6|2
1732610250000|2024-11-26 08:37:30|41328.1|41308.1|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|1
1732610260000|2024-11-26 08:37:40|41323.1|41303.1|41320.6|41300.6|41323.1|41303.1|41320.6|41300.6|4
1732610270000|2024-11-26 08:37:50|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|0
1732610280000|2024-11-26 08:38:00|41325.6|41305.6|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|1
1732610290000|2024-11-26 08:38:10|41323.1|41303.1|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|2
1732610300000|2024-11-26 08:38:20|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|3
1732610310000|2024-11-26 08:38:30|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|0
1732610320000|2024-11-26 08:38:40|41323.1|41303.1|41325.6|41305.6|41325.6|41305.6|41323.1|41303.1|2
1732610330000|2024-11-26 08:38:50|41328.1|41308.1|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|0
1732610340000|2024-11-26 08:39:00|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|0
1732610350000|2024-11-26 08:39:10|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|1
1732610360000|2024-11-26 08:39:20|41328.1|41308.1|41325.6|41305.6|41330.6|41310.6|41325.6|41305.6|3
1732610370000|2024-11-26 08:39:30|41328.1|41308.1|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|0
1732610380000|2024-11-26 08:39:40|41328.1|41308.1|41323.1|41303.1|41328.1|41308.1|41323.1|41303.1|1
1732610390000|2024-11-26 08:39:50|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|0
1732610400000|2024-11-26 08:40:00|41323.1|41303.1|41323.1|41303.1|41328.1|41308.1|41323.1|41303.1|9
1732610410000|2024-11-26 08:40:10|41318.1|41298.1|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|0
1732610420000|2024-11-26 08:40:20|41318.1|41298.1|41313.1|41293.1|41320.6|41300.6|41313.1|41293.1|0
1732610430000|2024-11-26 08:40:30|41310.6|41290.6|41310.6|41290.6|41313.1|41293.1|41310.6|41290.6|6
1732610440000|2024-11-26 08:40:40|41308.1|41288.1|41310.6|41290.6|41310.6|41290.6|41308.1|41288.1|0
1732610450000|2024-11-26 08:40:50|41308.1|41288.1|41310.6|41290.6|41313.1|41293.1|41308.1|41288.1|0
1732610460000|2024-11-26 08:41:00|41308.1|41288.1|41310.6|41290.6|41310.6|41290.6|41308.1|41288.1|0
1732610470000|2024-11-26 08:41:10|41308.1|41288.1|41310.6|41290.6|41310.6|41290.6|41308.1|41288.1|2
1732610480000|2024-11-26 08:41:20|41308.1|41288.1|41300.6|41280.6|41308.1|41288.1|41300.6|41280.6|13
1732610490000|2024-11-26 08:41:30|41298.1|41278.1|41295.6|41275.6|41303.1|41283.1|41295.6|41275.6|8
1732610500000|2024-11-26 08:41:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|1
1732610510000|2024-11-26 08:41:50|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|3
1732610520000|2024-11-26 08:42:00|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1732610530000|2024-11-26 08:42:10|41295.6|41275.6|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|5
1732610540000|2024-11-26 08:42:20|||||||||1
1732610550000|2024-11-26 08:42:30|||||||||1
1732610560000|2024-11-26 08:42:40|||||||||1
1732610570000|2024-11-26 08:42:50|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|26
1732610580000|2024-11-26 08:43:00|41298.1|41278.1|41295.6|41275.6|41300.6|41280.6|41295.6|41275.6|8
1732610590000|2024-11-26 08:43:10|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|1
1732610600000|2024-11-26 08:43:20|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|0
1732610610000|2024-11-26 08:43:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1732610620000|2024-11-26 08:43:40|41295.6|41275.6|41288.1|41268.1|41295.6|41275.6|41288.1|41268.1|6
1732610630000|2024-11-26 08:43:50|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41280.7|41260.7|0
1732610640000|2024-11-26 08:44:00|41280.7|41260.7|41285.6|41265.6|41285.6|41265.6|41280.6|41260.6|7
1732610650000|2024-11-26 08:44:10|41283.1|41263.1|41285.6|41265.6|41285.6|41265.6|41283.1|41263.1|1
1732610660000|2024-11-26 08:44:20|41290.6|41270.6|41295.6|41275.6|41295.6|41275.6|41290.6|41270.6|19
1732610670000|2024-11-26 08:44:30|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|2
1732610680000|2024-11-26 08:44:40|41298.1|41278.1|41303.1|41283.1|41303.1|41283.1|41295.6|41275.6|4
1732610690000|2024-11-26 08:44:50|41305.6|41285.6|41310.6|41290.6|41310.6|41290.6|41305.6|41285.6|2
1732610700000|2024-11-26 08:45:00|41315.6|41295.6|41318.1|41298.1|41318.1|41298.1|41313.1|41293.1|4
1732610710000|2024-11-26 08:45:10|41315.7|41295.7|41298.2|41278.2|41315.7|41295.7|41295.6|41275.6|11
1732610720000|2024-11-26 08:45:20|||||||||2
1732610730000|2024-11-26 08:45:30|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|0
1732610740000|2024-11-26 08:45:40|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|2
1732610750000|2024-11-26 08:45:50|41293.1|41273.1|41283.1|41263.1|41293.1|41273.1|41283.1|41263.1|4
1732610760000|2024-11-26 08:46:00|41283.2|41263.2|41290.6|41270.6|41290.6|41270.6|41280.7|41260.7|3
1732610770000|2024-11-26 08:46:10|41293.1|41273.1|41295.6|41275.6|41295.6|41275.6|41293.1|41273.1|1
1732610780000|2024-11-26 08:46:20|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|3
1732610790000|2024-11-26 08:46:30|41298.2|41278.2|41308.1|41288.1|41308.1|41288.1|41298.2|41278.2|3
1732610800000|2024-11-26 08:46:40|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|2
1732610820000|2024-11-26 08:47:00|41303.2|41283.2|41305.6|41285.6|41305.6|41285.6|41303.2|41283.2|0
1732610830000|2024-11-26 08:47:10|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|2
1732610840000|2024-11-26 08:47:20|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1732610850000|2024-11-26 08:47:30|||||||||3
1732610860000|2024-11-26 08:47:40|41308.1|41288.1|41308.2|41288.2|41308.2|41288.2|41305.7|41285.7|2
1732610870000|2024-11-26 08:47:50|41305.7|41285.7|41318.2|41298.2|41318.2|41298.2|41305.7|41285.7|7
1732610880000|2024-11-26 08:48:00|41320.6|41300.6|41318.2|41298.2|41320.6|41300.6|41318.2|41298.2|1
1732610890000|2024-11-26 08:48:10|||||||||3
1732610900000|2024-11-26 08:48:20|41323.2|41303.2|41325.6|41305.6|41325.6|41305.6|41323.2|41303.2|7
1732610910000|2024-11-26 08:48:30|41328.1|41308.1|41333.2|41313.2|41333.2|41313.2|41325.6|41305.6|2
1732610920000|2024-11-26 08:48:40|41335.7|41315.7|41325.7|41305.7|41335.7|41315.7|41325.7|41305.7|2
1732610930000|2024-11-26 08:48:50|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|41330.6|41310.6|6
1732610940000|2024-11-26 08:49:00|41333.1|41313.1|41330.7|41310.7|41333.1|41313.1|41330.6|41310.6|0
1732610950000|2024-11-26 08:49:10|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|3
1732610960000|2024-11-26 08:49:20|41338.1|41318.1|41345.6|41325.6|41345.6|41325.6|41338.1|41318.1|2
1732610970000|2024-11-26 08:49:30|41345.7|41325.7|41345.6|41325.6|41350.6|41330.6|41345.6|41325.6|3
1732610980000|2024-11-26 08:49:40|41345.7|41325.7|41345.6|41325.6|41345.7|41325.7|41345.6|41325.6|4
1732610990000|2024-11-26 08:49:50|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41343.2|41323.2|1
1732611000000|2024-11-26 08:50:00|41348.2|41328.2|41348.2|41328.2|41350.7|41330.7|41348.2|41328.2|3
1732611010000|2024-11-26 08:50:10|41345.7|41325.7|41350.6|41330.6|41350.6|41330.6|41345.7|41325.7|0
1732611020000|2024-11-26 08:50:20|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|0
1732611030000|2024-11-26 08:50:30|41353.2|41333.2|41355.7|41335.7|41355.7|41335.7|41353.2|41333.2|1
1732611040000|2024-11-26 08:50:40|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41350.7|41330.7|0
1732611050000|2024-11-26 08:50:50|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|1
1732611060000|2024-11-26 08:51:00|||||||||6
1732611070000|2024-11-26 08:51:10|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|0
1732611090000|2024-11-26 08:51:30|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|2
1732611100000|2024-11-26 08:51:40|41345.7|41325.7|41348.2|41328.2|41348.2|41328.2|41343.2|41323.2|1
1732611110000|2024-11-26 08:51:50|41345.7|41325.7|41348.2|41328.2|41348.2|41328.2|41345.7|41325.7|1
1732611120000|2024-11-26 08:52:00|41345.7|41325.7|41343.2|41323.2|41345.7|41325.7|41343.2|41323.2|7
1732611130000|2024-11-26 08:52:10|||||||||3
1732611140000|2024-11-26 08:52:20|41345.7|41325.7|41350.7|41330.7|41350.7|41330.7|41345.7|41325.7|3
1732611150000|2024-11-26 08:52:30|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|0
1732611160000|2024-11-26 08:52:40|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|6
1732611170000|2024-11-26 08:52:50|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41348.2|41328.2|0
1732611180000|2024-11-26 08:53:00|41348.2|41328.2|41345.7|41325.7|41350.7|41330.7|41345.7|41325.7|0
1732611190000|2024-11-26 08:53:10|||||||||4
1732611200000|2024-11-26 08:53:20|||||||||3
1732611210000|2024-11-26 08:53:30|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|0
1732611240000|2024-11-26 08:54:00|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41350.7|41330.7|2
1732611250000|2024-11-26 08:54:10|41355.7|41335.7|41353.2|41333.2|41355.7|41335.7|41353.2|41333.2|2
1732611260000|2024-11-26 08:54:20|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|4
1732611280000|2024-11-26 08:54:40|||||||||2
1732611290000|2024-11-26 08:54:50|41358.2|41338.2|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|2
1732611300000|2024-11-26 08:55:00|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|41358.2|41338.2|7
1732611320000|2024-11-26 08:55:20|41358.2|41338.2|41360.7|41340.7|41360.7|41340.7|41358.2|41338.2|3
1732611330000|2024-11-26 08:55:30|41358.2|41338.2|41365.7|41345.7|41365.7|41345.7|41358.2|41338.2|5
1732611340000|2024-11-26 08:55:40|41363.2|41343.2|41360.7|41340.7|41363.2|41343.2|41360.7|41340.7|2
1732611350000|2024-11-26 08:55:50|41358.2|41338.2|41350.7|41330.7|41358.2|41338.2|41350.7|41330.7|4
1732611360000|2024-11-26 08:56:00|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41345.7|41325.7|3
1732611370000|2024-11-26 08:56:10|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|1
1732611380000|2024-11-26 08:56:20|41355.7|41335.7|41353.2|41333.2|41355.7|41335.7|41353.2|41333.2|1
1732611390000|2024-11-26 08:56:30|41358.2|41338.2|41355.7|41335.7|41358.2|41338.2|41355.7|41335.7|1
1732611400000|2024-11-26 08:56:40|||||||||2
1732611410000|2024-11-26 08:56:50|41358.2|41338.2|41355.7|41335.7|41358.2|41338.2|41355.7|41335.7|4
1732611420000|2024-11-26 08:57:00|41353.2|41333.2|41345.7|41325.7|41353.2|41333.2|41345.7|41325.7|0
1732611450000|2024-11-26 08:57:30|41348.2|41328.2|41343.2|41323.2|41350.7|41330.7|41343.2|41323.2|5
1732611460000|2024-11-26 08:57:40|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41343.2|41323.2|1
1732611470000|2024-11-26 08:57:50|41343.2|41323.2|41343.2|41323.2|41345.7|41325.7|41343.2|41323.2|5
1732611480000|2024-11-26 08:58:00|||||||||1
1732611500000|2024-11-26 08:58:20|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|1
1732611510000|2024-11-26 08:58:30|41343.2|41323.2|41343.2|41323.2|41345.7|41325.7|41343.2|41323.2|1
1732611520000|2024-11-26 08:58:40|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41343.2|41323.2|1
1732611530000|2024-11-26 08:58:50|41343.2|41323.2|41348.2|41328.2|41348.2|41328.2|41343.2|41323.2|0
1732611540000|2024-11-26 08:59:00|41343.2|41323.2|41343.2|41323.2|41345.7|41325.7|41343.2|41323.2|13
1732611550000|2024-11-26 08:59:10|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|41330.7|41310.7|16
1732611560000|2024-11-26 08:59:20|41330.7|41310.7|41328.2|41308.2|41333.2|41313.2|41328.2|41308.2|25
1732611570000|2024-11-26 08:59:30|41330.7|41310.7|41323.2|41303.2|41330.7|41310.7|41323.2|41303.2|9
1732611580000|2024-11-26 08:59:40|||||||||16
1732611590000|2024-11-26 08:59:50|41330.7|41310.7|41333.2|41313.2|41333.2|41313.2|41330.7|41310.7|1
1732611600000|2024-11-26 09:00:00|41338.2|41318.2|41348.2|41328.2|41348.2|41328.2|41338.2|41318.2|5
1732611610000|2024-11-26 09:00:10|41345.7|41325.7|41398.2|41378.2|41398.2|41378.2|41345.7|41325.7|13
1732611620000|2024-11-26 09:00:20|41395.7|41375.7|41390.7|41370.7|41400.7|41380.7|41390.7|41370.7|21
1732611630000|2024-11-26 09:00:30|41393.2|41373.2|41395.7|41375.7|41395.7|41375.7|41393.2|41373.2|4
1732611640000|2024-11-26 09:00:40|41393.2|41373.2|41398.2|41378.2|41398.2|41378.2|41393.2|41373.2|11
1732611650000|2024-11-26 09:00:50|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|5
1732611660000|2024-11-26 09:01:00|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41400.7|41380.7|20
1732611670000|2024-11-26 09:01:10|41408.2|41388.2|41400.7|41380.7|41410.7|41390.7|41395.7|41375.7|30
1732611680000|2024-11-26 09:01:20|41398.2|41378.2|41380.7|41360.7|41398.2|41378.2|41380.7|41360.7|25
1732611690000|2024-11-26 09:01:30|41380.8|41360.8|41390.7|41370.7|41390.7|41370.7|41380.7|41360.7|7
1732611700000|2024-11-26 09:01:40|41395.7|41375.7|41395.7|41375.7|41398.2|41378.2|41393.2|41373.2|3
1732611710000|2024-11-26 09:01:50|41400.7|41380.7|41400.7|41380.7|41400.7|41380.7|41398.2|41378.2|4
1732611720000|2024-11-26 09:02:00|41403.2|41383.2|41395.7|41375.7|41403.2|41383.2|41395.7|41375.7|6
1732611730000|2024-11-26 09:02:10|41393.2|41373.2|41390.7|41370.7|41393.2|41373.2|41390.7|41370.7|0
1732611740000|2024-11-26 09:02:20|41385.8|41365.8|41385.7|41365.7|41385.8|41365.8|41385.7|41365.7|0
1732611750000|2024-11-26 09:02:30|41390.7|41370.7|41395.7|41375.7|41395.7|41375.7|41390.7|41370.7|6
1732611760000|2024-11-26 09:02:40|41398.2|41378.2|41403.2|41383.2|41403.2|41383.2|41398.2|41378.2|8
1732611770000|2024-11-26 09:02:50|41405.7|41385.7|41408.2|41388.2|41410.7|41390.7|41405.7|41385.7|6
1732611780000|2024-11-26 09:03:00|41410.7|41390.7|41413.2|41393.2|41413.2|41393.2|41405.7|41385.7|4
1732611790000|2024-11-26 09:03:10|41408.2|41388.2|41400.7|41380.7|41410.7|41390.7|41400.7|41380.7|5
1732611800000|2024-11-26 09:03:20|41405.7|41385.7|41408.2|41388.2|41408.2|41388.2|41405.7|41385.7|1
1732611810000|2024-11-26 09:03:30|41413.2|41393.2|41413.2|41393.2|41415.7|41395.7|41413.2|41393.2|3
1732611820000|2024-11-26 09:03:40|41415.7|41395.7|41420.7|41400.7|41423.2|41403.2|41415.7|41395.7|7
1732611830000|2024-11-26 09:03:50|41423.2|41403.2|41423.2|41403.2|41425.7|41405.7|41423.2|41403.2|1
1732611840000|2024-11-26 09:04:00|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|41420.7|41400.7|4
1732611850000|2024-11-26 09:04:10|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|3
1732611860000|2024-11-26 09:04:20|41420.7|41400.7|41418.2|41398.2|41425.7|41405.7|41418.2|41398.2|2
1732611870000|2024-11-26 09:04:30|41420.7|41400.7|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|24
1732611880000|2024-11-26 09:04:40|41418.2|41398.2|41420.7|41400.7|41423.2|41403.2|41418.2|41398.2|1
1732611890000|2024-11-26 09:04:50|41423.2|41403.2|41418.2|41398.2|41423.2|41403.2|41418.2|41398.2|3
1732611900000|2024-11-26 09:05:00|41415.7|41395.7|41415.7|41395.7|41418.2|41398.2|41415.7|41395.7|4
1732611910000|2024-11-26 09:05:10|41418.2|41398.2|41420.7|41400.7|41423.2|41403.2|41415.7|41395.7|6
1732611920000|2024-11-26 09:05:20|41418.2|41398.2|41420.7|41400.7|41423.2|41403.2|41418.2|41398.2|2
1732611930000|2024-11-26 09:05:30|41418.2|41398.2|41420.7|41400.7|41420.7|41400.7|41418.2|41398.2|2
1732611940000|2024-11-26 09:05:40|41418.2|41398.2|41423.2|41403.2|41423.2|41403.2|41418.2|41398.2|3
1732611950000|2024-11-26 09:05:50|41425.7|41405.7|41428.2|41408.2|41433.2|41413.2|41425.7|41405.7|18
1732611960000|2024-11-26 09:06:00|41430.7|41410.7|41435.7|41415.7|41435.7|41415.7|41428.2|41408.2|4
1732611970000|2024-11-26 09:06:10|41433.2|41413.2|41435.7|41415.7|41435.8|41415.8|41430.8|41410.8|5
1732611980000|2024-11-26 09:06:20|41433.3|41413.3|41438.2|41418.2|41438.2|41418.2|41433.3|41413.3|6
1732611990000|2024-11-26 09:06:30|41435.8|41415.8|41433.3|41413.3|41438.3|41418.3|41433.3|41413.3|4
1732612000000|2024-11-26 09:06:40|41433.2|41413.2|41428.2|41408.2|41433.2|41413.2|41428.2|41408.2|2
1732612010000|2024-11-26 09:06:50|41425.8|41405.8|41423.3|41403.3|41425.8|41405.8|41423.3|41403.3|1
1732612020000|2024-11-26 09:07:00|41420.8|41400.8|41415.7|41395.7|41420.8|41400.8|41415.7|41395.7|0
1732612030000|2024-11-26 09:07:10|41413.2|41393.2|41408.2|41388.2|41413.2|41393.2|41405.7|41385.7|8
1732612040000|2024-11-26 09:07:20|||||||||1
1732612050000|2024-11-26 09:07:30|41405.7|41385.7|41405.7|41385.7|41408.2|41388.2|41405.7|41385.7|7
1732612060000|2024-11-26 09:07:40|41408.2|41388.2|41405.8|41385.8|41408.2|41388.2|41405.8|41385.8|2
1732612080000|2024-11-26 09:08:00|41408.2|41388.2|41405.7|41385.7|41408.2|41388.2|41403.2|41383.2|3
1732612090000|2024-11-26 09:08:10|41405.8|41385.8|41403.3|41383.3|41408.2|41388.2|41403.3|41383.3|6
1732612100000|2024-11-26 09:08:20|41403.2|41383.2|41403.3|41383.3|41403.3|41383.3|41403.2|41383.2|5
1732612110000|2024-11-26 09:08:30|41400.8|41380.8|41400.8|41380.8|41400.8|41380.8|41400.8|41380.8|2
1732612130000|2024-11-26 09:08:50|||||||||1
1732612140000|2024-11-26 09:09:00|41403.3|41383.3|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|1
1732612150000|2024-11-26 09:09:10|41403.3|41383.3|41398.3|41378.3|41403.3|41383.3|41398.3|41378.3|2
1732612160000|2024-11-26 09:09:20|41395.8|41375.8|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|3
1732612170000|2024-11-26 09:09:30|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41393.3|41373.3|0
1732612180000|2024-11-26 09:09:40|41393.3|41373.3|41410.8|41390.8|41410.8|41390.8|41390.8|41370.8|6
1732612190000|2024-11-26 09:09:50|41413.2|41393.2|41420.7|41400.7|41420.7|41400.7|41413.2|41393.2|5
1732612200000|2024-11-26 09:10:00|41418.3|41398.3|41420.7|41400.7|41420.8|41400.8|41415.8|41395.8|0
1732612210000|2024-11-26 09:10:10|41420.8|41400.8|41418.3|41398.3|41420.8|41400.8|41418.3|41398.3|2
1732612220000|2024-11-26 09:10:20|41420.7|41400.7|41423.3|41403.3|41423.3|41403.3|41420.7|41400.7|1
1732612230000|2024-11-26 09:10:30|41425.8|41405.8|41430.7|41410.7|41430.7|41410.7|41425.8|41405.8|3
1732612250000|2024-11-26 09:10:50|41433.2|41413.2|41430.7|41410.7|41433.3|41413.3|41430.7|41410.7|5
1732612260000|2024-11-26 09:11:00|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41430.7|41410.7|2
1732612270000|2024-11-26 09:11:10|41433.2|41413.2|41430.7|41410.7|41433.2|41413.2|41430.7|41410.7|2
1732612280000|2024-11-26 09:11:20|41430.8|41410.8|41433.2|41413.2|41433.3|41413.3|41430.8|41410.8|4
1732612290000|2024-11-26 09:11:30|41435.7|41415.7|41435.8|41415.8|41435.8|41415.8|41430.7|41410.7|23
1732612300000|2024-11-26 09:11:40|41438.2|41418.2|41438.3|41418.3|41438.3|41418.3|41438.2|41418.2|0
1732612310000|2024-11-26 09:11:50|41440.7|41420.7|41435.8|41415.8|41440.7|41420.7|41433.3|41413.3|8
1732612320000|2024-11-26 09:12:00|41438.3|41418.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|9
1732612330000|2024-11-26 09:12:10|41440.8|41420.8|41435.8|41415.8|41443.3|41423.3|41433.3|41413.3|23
1732612340000|2024-11-26 09:12:20|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|2
1732612350000|2024-11-26 09:12:30|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|0
1732612360000|2024-11-26 09:12:40|41433.3|41413.3|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|1
1732612370000|2024-11-26 09:12:50|41433.3|41413.3|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|3
1732612380000|2024-11-26 09:13:00|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|9
1732612390000|2024-11-26 09:13:10|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|0
1732612400000|2024-11-26 09:13:20|41445.8|41425.8|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|12
1732612410000|2024-11-26 09:13:30|41443.3|41423.3|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|0
1732612430000|2024-11-26 09:13:50|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|1
1732612440000|2024-11-26 09:14:00|41438.3|41418.3|41458.3|41438.3|41458.3|41438.3|41438.3|41418.3|23
1732612450000|2024-11-26 09:14:10|41460.8|41440.8|41473.3|41453.3|41473.3|41453.3|41460.8|41440.8|19
1732612460000|2024-11-26 09:14:20|41470.8|41450.8|41465.8|41445.8|41473.3|41453.3|41460.8|41440.8|22
1732612470000|2024-11-26 09:14:30|41463.3|41443.3|41465.8|41445.8|41465.8|41445.8|41460.8|41440.8|0
1732612480000|2024-11-26 09:14:40|41468.3|41448.3|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|23
1732612490000|2024-11-26 09:14:50|41470.8|41450.8|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|4
1732612500000|2024-11-26 09:15:00|41465.8|41445.8|41470.8|41450.8|41470.8|41450.8|41465.8|41445.8|3
1732612510000|2024-11-26 09:15:10|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|6
1732612520000|2024-11-26 09:15:20|||||||||2
1732612530000|2024-11-26 09:15:30|41463.3|41443.3|41463.3|41443.3|41465.8|41445.8|41463.3|41443.3|0
1732612540000|2024-11-26 09:15:40|41460.8|41440.8|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|6
1732612550000|2024-11-26 09:15:50|41458.3|41438.3|41455.8|41435.8|41460.8|41440.8|41455.8|41435.8|8
1732612560000|2024-11-26 09:16:00|41453.3|41433.3|41450.8|41430.8|41453.3|41433.3|41450.8|41430.8|4
1732612570000|2024-11-26 09:16:10|41448.3|41428.3|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|1
1732612580000|2024-11-26 09:16:20|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|0
1732612590000|2024-11-26 09:16:30|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|0
1732612600000|2024-11-26 09:16:40|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41443.3|41423.3|5
1732612610000|2024-11-26 09:16:50|41443.3|41423.3|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|3
1732612620000|2024-11-26 09:17:00|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|4
1732612630000|2024-11-26 09:17:10|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|7
1732612640000|2024-11-26 09:17:20|41453.3|41433.3|41453.3|41433.3|41458.3|41438.3|41453.3|41433.3|24
1732612650000|2024-11-26 09:17:30|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|2
1732612660000|2024-11-26 09:17:40|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|2
1732612670000|2024-11-26 09:17:50|41463.3|41443.3|41463.3|41443.3|41473.3|41453.3|41460.9|41440.9|46
1732612680000|2024-11-26 09:18:00|41465.8|41445.8|41470.8|41450.8|41470.8|41450.8|41465.8|41445.8|10
1732612690000|2024-11-26 09:18:10|41468.3|41448.3|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|0
1732612700000|2024-11-26 09:18:20|41468.3|41448.3|41465.8|41445.8|41470.8|41450.8|41465.8|41445.8|6
1732612710000|2024-11-26 09:18:30|41468.3|41448.3|41465.8|41445.8|41468.3|41448.3|41465.8|41445.8|1
1732612720000|2024-11-26 09:18:40|41463.3|41443.3|41468.3|41448.3|41468.3|41448.3|41463.3|41443.3|1
1732612730000|2024-11-26 09:18:50|||||||||4
1732612740000|2024-11-26 09:19:00|||||||||3
1732612750000|2024-11-26 09:19:10|||||||||4
1732612760000|2024-11-26 09:19:20|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|5
1732612770000|2024-11-26 09:19:30|41460.9|41440.9|41460.8|41440.8|41465.8|41445.8|41460.8|41440.8|1
1732612780000|2024-11-26 09:19:40|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41455.8|41435.8|1
1732612790000|2024-11-26 09:19:50|41458.3|41438.3|41458.3|41438.3|41460.8|41440.8|41458.3|41438.3|3
1732612800000|2024-11-26 09:20:00|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|1
1732612810000|2024-11-26 09:20:10|41455.9|41435.9|41458.3|41438.3|41460.8|41440.8|41455.8|41435.8|5
1732612820000|2024-11-26 09:20:20|41460.8|41440.8|41455.8|41435.8|41460.8|41440.8|41455.8|41435.8|0
1732612830000|2024-11-26 09:20:30|41455.9|41435.9|41453.3|41433.3|41458.3|41438.3|41453.3|41433.3|1
1732612840000|2024-11-26 09:20:40|41455.8|41435.8|41455.8|41435.8|41458.3|41438.3|41453.4|41433.4|4
1732612850000|2024-11-26 09:20:50|41453.3|41433.3|41453.3|41433.3|41455.8|41435.8|41450.9|41430.9|1
1732612860000|2024-11-26 09:21:00|41450.9|41430.9|41460.8|41440.8|41460.8|41440.8|41450.9|41430.9|42
1732612870000|2024-11-26 09:21:10|41458.3|41438.3|41458.3|41438.3|41465.8|41445.8|41458.3|41438.3|29
1732612880000|2024-11-26 09:21:20|41460.8|41440.8|41458.3|41438.3|41460.8|41440.8|41453.3|41433.3|5
1732612890000|2024-11-26 09:21:30|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|5
1732612900000|2024-11-26 09:21:40|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|0
1732612910000|2024-11-26 09:21:50|41458.3|41438.3|41450.8|41430.8|41458.3|41438.3|41450.8|41430.8|4
1732612920000|2024-11-26 09:22:00|41448.3|41428.3|41448.3|41428.3|41450.8|41430.8|41448.3|41428.3|2
1732612930000|2024-11-26 09:22:10|41445.8|41425.8|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|6
1732612940000|2024-11-26 09:22:20|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|12
1732612960000|2024-11-26 09:22:40|41438.3|41418.3|41433.3|41413.3|41438.3|41418.3|41433.3|41413.3|6
1732612970000|2024-11-26 09:22:50|41438.3|41418.3|41440.8|41420.8|41448.3|41428.3|41438.3|41418.3|10
1732612980000|2024-11-26 09:23:00|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|0
1732612990000|2024-11-26 09:23:10|41450.8|41430.8|41448.3|41428.3|41450.8|41430.8|41448.3|41428.3|5
1732613000000|2024-11-26 09:23:20|41443.4|41423.4|41435.8|41415.8|41443.4|41423.4|41435.8|41415.8|7
1732613010000|2024-11-26 09:23:30|41433.3|41413.3|41438.3|41418.3|41438.3|41418.3|41433.3|41413.3|0
1732613030000|2024-11-26 09:23:50|41435.8|41415.8|41435.8|41415.8|41440.8|41420.8|41435.8|41415.8|1
1732613050000|2024-11-26 09:24:10|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|0
1732613060000|2024-11-26 09:24:20|||||||||3
1732613070000|2024-11-26 09:24:30|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|0
1732613080000|2024-11-26 09:24:40|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|1
1732613090000|2024-11-26 09:24:50|41433.3|41413.3|41435.8|41415.8|41438.3|41418.3|41433.3|41413.3|3
1732613100000|2024-11-26 09:25:00|41433.3|41413.3|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|2
1732613120000|2024-11-26 09:25:20|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|1
1732613130000|2024-11-26 09:25:30|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|2
1732613140000|2024-11-26 09:25:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|6
1732613150000|2024-11-26 09:25:50|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41430.8|41410.8|1
1732613160000|2024-11-26 09:26:00|41430.8|41410.8|41433.3|41413.3|41435.8|41415.8|41430.8|41410.8|4
1732613170000|2024-11-26 09:26:10|41435.8|41415.8|41430.8|41410.8|41435.8|41415.8|41430.8|41410.8|3
1732613180000|2024-11-26 09:26:20|41428.3|41408.3|41423.3|41403.3|41428.3|41408.3|41423.3|41403.3|0
1732613200000|2024-11-26 09:26:40|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|2
1732613210000|2024-11-26 09:26:50|41415.9|41395.9|41415.8|41395.8|41415.9|41395.9|41415.8|41395.8|11
1732613220000|2024-11-26 09:27:00|41415.9|41395.9|41418.3|41398.3|41420.8|41400.8|41415.9|41395.9|0
1732613230000|2024-11-26 09:27:10|41415.8|41395.8|41413.3|41393.3|41415.8|41395.8|41413.3|41393.3|8
1732613240000|2024-11-26 09:27:20|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|3
1732613250000|2024-11-26 09:27:30|41418.3|41398.3|41420.8|41400.8|41423.3|41403.3|41418.3|41398.3|1
1732613260000|2024-11-26 09:27:40|41423.3|41403.3|41425.8|41405.8|41425.8|41405.8|41423.3|41403.3|0
1732613270000|2024-11-26 09:27:50|||||||||1
1732613290000|2024-11-26 09:28:10|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|1
1732613300000|2024-11-26 09:28:20|||||||||5
1732613310000|2024-11-26 09:28:30|||||||||6
1732613320000|2024-11-26 09:28:40|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|41428.3|41408.3|0
1732613330000|2024-11-26 09:28:50|41433.3|41413.3|41433.4|41413.4|41433.4|41413.4|41433.3|41413.3|1
1732613340000|2024-11-26 09:29:00|41435.9|41415.9|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|1
1732613350000|2024-11-26 09:29:10|41440.8|41420.8|41433.4|41413.4|41440.8|41420.8|41433.4|41413.4|16
1732613360000|2024-11-26 09:29:20|||||||||1
1732613370000|2024-11-26 09:29:30|41430.9|41410.9|41430.8|41410.8|41430.9|41410.9|41430.8|41410.8|3
1732613390000|2024-11-26 09:29:50|41425.8|41405.8|41425.8|41405.8|41425.9|41405.9|41425.8|41405.8|3
1732613400000|2024-11-26 09:30:00|41423.4|41403.4|41428.4|41408.4|41428.4|41408.4|41423.4|41403.4|2
1732613410000|2024-11-26 09:30:10|41430.9|41410.9|41433.4|41413.4|41433.4|41413.4|41430.9|41410.9|2
1732613430000|2024-11-26 09:30:30|||||||||1
1732613440000|2024-11-26 09:30:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41433.4|41413.4|0
1732613450000|2024-11-26 09:30:50|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|0
1732613460000|2024-11-26 09:31:00|41435.9|41415.9|41438.3|41418.3|41438.4|41418.4|41433.4|41413.4|4
1732613480000|2024-11-26 09:31:20|41435.8|41415.8|41435.8|41415.8|41438.3|41418.3|41433.4|41413.4|7
1732613490000|2024-11-26 09:31:30|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|1
1732613500000|2024-11-26 09:31:40|41435.9|41415.9|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|3
1732613510000|2024-11-26 09:31:50|41435.9|41415.9|41438.3|41418.3|41438.3|41418.3|41435.9|41415.9|0
1732613520000|2024-11-26 09:32:00|41435.9|41415.9|41415.9|41395.9|41435.9|41415.9|41415.9|41395.9|9
1732613530000|2024-11-26 09:32:10|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|1
1732613540000|2024-11-26 09:32:20|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|0
1732613550000|2024-11-26 09:32:30|41423.3|41403.3|41420.8|41400.8|41423.3|41403.3|41420.8|41400.8|0
1732613560000|2024-11-26 09:32:40|41420.9|41400.9|41420.8|41400.8|41420.9|41400.9|41420.8|41400.8|3
1732613570000|2024-11-26 09:32:50|41420.9|41400.9|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|0
1732613580000|2024-11-26 09:33:00|41423.4|41403.4|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|3
1732613590000|2024-11-26 09:33:10|41423.4|41403.4|41415.9|41395.9|41423.4|41403.4|41415.9|41395.9|0
1732613600000|2024-11-26 09:33:20|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41415.9|41395.9|0
1732613610000|2024-11-26 09:33:30|41415.9|41395.9|41418.4|41398.4|41418.4|41398.4|41415.9|41395.9|0
1732613620000|2024-11-26 09:33:40|41415.9|41395.9|41413.4|41393.4|41418.4|41398.4|41413.4|41393.4|6
1732613630000|2024-11-26 09:33:50|41410.9|41390.9|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|7
1732613640000|2024-11-26 09:34:00|41413.4|41393.4|41418.4|41398.4|41420.9|41400.9|41413.4|41393.4|3
1732613650000|2024-11-26 09:34:10|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|3
1732613660000|2024-11-26 09:34:20|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|0
1732613680000|2024-11-26 09:34:40|41408.4|41388.4|41405.9|41385.9|41408.4|41388.4|41405.9|41385.9|6
1732613690000|2024-11-26 09:34:50|41403.4|41383.4|41408.4|41388.4|41408.4|41388.4|41403.4|41383.4|6
1732613700000|2024-11-26 09:35:00|41405.9|41385.9|41405.9|41385.9|41408.4|41388.4|41403.4|41383.4|2
1732613720000|2024-11-26 09:35:20|||||||||3
1732613730000|2024-11-26 09:35:30|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41405.9|41385.9|0
1732613740000|2024-11-26 09:35:40|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|0
1732613750000|2024-11-26 09:35:50|41410.9|41390.9|41413.4|41393.4|41415.9|41395.9|41410.9|41390.9|1
1732613760000|2024-11-26 09:36:00|41415.9|41395.9|41410.9|41390.9|41415.9|41395.9|41410.9|41390.9|0
1732613770000|2024-11-26 09:36:10|41410.8|41390.8|41408.4|41388.4|41410.9|41390.9|41408.4|41388.4|3
1732613790000|2024-11-26 09:36:30|41405.9|41385.9|41393.4|41373.4|41405.9|41385.9|41393.4|41373.4|8
1732613800000|2024-11-26 09:36:40|41395.8|41375.8|41395.9|41375.9|41395.9|41375.9|41395.8|41375.8|3
1732613810000|2024-11-26 09:36:50|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|0
1732613820000|2024-11-26 09:37:00|41395.9|41375.9|41398.4|41378.4|41398.4|41378.4|41395.9|41375.9|14
1732613830000|2024-11-26 09:37:10|41395.9|41375.9|41398.4|41378.4|41398.4|41378.4|41393.4|41373.4|36
1732613840000|2024-11-26 09:37:20|41393.4|41373.4|41410.9|41390.9|41410.9|41390.9|41393.4|41373.4|5
1732613850000|2024-11-26 09:37:30|41413.4|41393.4|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|2
1732613860000|2024-11-26 09:37:40|41415.9|41395.9|41415.9|41395.9|41420.9|41400.9|41413.4|41393.4|5
1732613870000|2024-11-26 09:37:50|41418.4|41398.4|41415.9|41395.9|41418.4|41398.4|41413.4|41393.4|0
1732613880000|2024-11-26 09:38:00|41418.4|41398.4|41420.9|41400.9|41420.9|41400.9|41418.4|41398.4|40
1732613890000|2024-11-26 09:38:10|||||||||12
1732613910000|2024-11-26 09:38:30|41423.4|41403.4|41430.9|41410.9|41433.4|41413.4|41423.4|41403.4|6
1732613920000|2024-11-26 09:38:40|41433.4|41413.4|41435.9|41415.9|41435.9|41415.9|41430.9|41410.9|4
1732613930000|2024-11-26 09:38:50|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|0
1732613940000|2024-11-26 09:39:00|41430.9|41410.9|41425.9|41405.9|41430.9|41410.9|41425.9|41405.9|3
1732613950000|2024-11-26 09:39:10|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|3
1732613960000|2024-11-26 09:39:20|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41423.4|41403.4|0
1732613970000|2024-11-26 09:39:30|41428.4|41408.4|41433.4|41413.4|41433.4|41413.4|41428.4|41408.4|2
1732613980000|2024-11-26 09:39:40|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|1
1732613990000|2024-11-26 09:39:50|41438.4|41418.4|41443.4|41423.4|41443.4|41423.4|41438.4|41418.4|3
1732614000000|2024-11-26 09:40:00|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|3
1732614010000|2024-11-26 09:40:10|41438.4|41418.4|41436|41416|41438.4|41418.4|41436|41416|1
1732614020000|2024-11-26 09:40:20|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|0
1732614030000|2024-11-26 09:40:30|41438.4|41418.4|41435.9|41415.9|41440.9|41420.9|41435.9|41415.9|0
1732614040000|2024-11-26 09:40:40|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41435.9|41415.9|1
1732614050000|2024-11-26 09:40:50|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41435.9|41415.9|2
1732614060000|2024-11-26 09:41:00|41443.4|41423.4|41438.4|41418.4|41445.9|41425.9|41435.9|41415.9|2
1732614070000|2024-11-26 09:41:10|41440.9|41420.9|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1732614080000|2024-11-26 09:41:20|41435.9|41415.9|41433.4|41413.4|41435.9|41415.9|41433.4|41413.4|1
1732614090000|2024-11-26 09:41:30|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41431|41411|0
1732614100000|2024-11-26 09:41:40|||||||||1
1732614110000|2024-11-26 09:41:50|41438.4|41418.4|41448.4|41428.4|41448.4|41428.4|41438.4|41418.4|6
1732614120000|2024-11-26 09:42:00|41445.9|41425.9|41445.9|41425.9|41448.4|41428.4|41445.9|41425.9|0
1732614130000|2024-11-26 09:42:10|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|0
1732614140000|2024-11-26 09:42:20|41450.9|41430.9|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|1
1732614150000|2024-11-26 09:42:30|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|0
1732614160000|2024-11-26 09:42:40|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|2
1732614180000|2024-11-26 09:43:00|41453.4|41433.4|41458.4|41438.4|41458.4|41438.4|41450.9|41430.9|2
1732614190000|2024-11-26 09:43:10|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|2
1732614210000|2024-11-26 09:43:30|41465.9|41445.9|41470.9|41450.9|41470.9|41450.9|41465.9|41445.9|3
1732614220000|2024-11-26 09:43:40|41468.4|41448.4|41470.9|41450.9|41470.9|41450.9|41468.4|41448.4|4
1732614230000|2024-11-26 09:43:50|41473.4|41453.4|41473.4|41453.4|41473.4|41453.4|41470.9|41450.9|7
1732614240000|2024-11-26 09:44:00|41473.5|41453.5|41478.4|41458.4|41478.4|41458.4|41473.5|41453.5|0
1732614250000|2024-11-26 09:44:10|41476|41456|41471|41451|41476|41456|41468.5|41448.5|6
1732614270000|2024-11-26 09:44:30|||||||||1
1732614280000|2024-11-26 09:44:40|41473.5|41453.5|41473.4|41453.4|41473.5|41453.5|41473.4|41453.4|3
1732614290000|2024-11-26 09:44:50|41471|41451|41473.4|41453.4|41473.4|41453.4|41471|41451|1
1732614300000|2024-11-26 09:45:00|41471|41451|41458.5|41438.5|41471|41451|41458.5|41438.5|1
1732614310000|2024-11-26 09:45:10|41456|41436|41456|41436|41458.5|41438.5|41453.5|41433.5|1
1732614320000|2024-11-26 09:45:20|41453.5|41433.5|41448.5|41428.5|41455.9|41435.9|41446|41426|3
1732614330000|2024-11-26 09:45:30|41446|41426|41446|41426|41446|41426|41446|41426|0
1732614340000|2024-11-26 09:45:40|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1732614350000|2024-11-26 09:45:50|41446|41426|41445.9|41425.9|41448.5|41428.5|41445.9|41425.9|3
1732614360000|2024-11-26 09:46:00|41448.4|41428.4|41448.5|41428.5|41448.5|41428.5|41448.4|41428.4|2
1732614380000|2024-11-26 09:46:20|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1732614400000|2024-11-26 09:46:40|41451|41431|41451|41431|41451|41431|41450.9|41430.9|0
1732614410000|2024-11-26 09:46:50|41450.9|41430.9|41453.5|41433.5|41453.5|41433.5|41450.9|41430.9|3
1732614420000|2024-11-26 09:47:00|41455.9|41435.9|41451|41431|41455.9|41435.9|41451|41431|4
1732614430000|2024-11-26 09:47:10|41448.5|41428.5|41451|41431|41451|41431|41448.5|41428.5|0
1732614440000|2024-11-26 09:47:20|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|0
1732614450000|2024-11-26 09:47:30|41451|41431|41451|41431|41451|41431|41451|41431|1
1732614460000|2024-11-26 09:47:40|41453.5|41433.5|41455.9|41435.9|41458.4|41438.4|41453.5|41433.5|2
1732614470000|2024-11-26 09:47:50|41458.4|41438.4|41468.4|41448.4|41468.4|41448.4|41458.4|41438.4|4
1732614480000|2024-11-26 09:48:00|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41468.4|41448.4|0
1732614490000|2024-11-26 09:48:10|41466|41446|41466|41446|41466|41446|41466|41446|3
1732614500000|2024-11-26 09:48:20|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|0
1732614510000|2024-11-26 09:48:30|41461|41441|41461|41441|41461|41441|41461|41441|0
1732614520000|2024-11-26 09:48:40|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|3
1732614530000|2024-11-26 09:48:50|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|12
1732614540000|2024-11-26 09:49:00|41456|41436|41456|41436|41456|41436|41456|41436|2
1732614550000|2024-11-26 09:49:10|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1732614560000|2024-11-26 09:49:20|41461|41441|41461|41441|41461|41441|41461|41441|5
1732614570000|2024-11-26 09:49:30|41463.4|41443.4|41463.5|41443.5|41463.5|41443.5|41463.4|41443.4|0
1732614580000|2024-11-26 09:49:40|41466|41446|41463.5|41443.5|41466|41446|41463.5|41443.5|2
1732614590000|2024-11-26 09:49:50|41461|41441|41461|41441|41461|41441|41461|41441|1
1732614600000|2024-11-26 09:50:00|41458.5|41438.5|41461|41441|41461|41441|41458.5|41438.5|2
1732614610000|2024-11-26 09:50:10|41458.5|41438.5|41458.5|41438.5|41461|41441|41458.5|41438.5|2
1732614630000|2024-11-26 09:50:30|41456|41436|41456|41436|41456|41436|41456|41436|0
1732614640000|2024-11-26 09:50:40|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|3
1732614680000|2024-11-26 09:51:20|41451|41431|41451|41431|41451|41431|41451|41431|3
1732614690000|2024-11-26 09:51:30|||||||||3
1732614700000|2024-11-26 09:51:40|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|1
1732614710000|2024-11-26 09:51:50|41456|41436|41453.5|41433.5|41456|41436|41453.5|41433.5|2
1732614720000|2024-11-26 09:52:00|41456|41436|41456|41436|41456|41436|41453.5|41433.5|1
1732614730000|2024-11-26 09:52:10|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|2
1732614740000|2024-11-26 09:52:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|3
1732614750000|2024-11-26 09:52:30|41461|41441|41461|41441|41461|41441|41458.5|41438.5|0
1732614760000|2024-11-26 09:52:40|41468.5|41448.5|41466|41446|41471|41451|41466|41446|10
1732614770000|2024-11-26 09:52:50|41468.5|41448.5|41466|41446|41468.5|41448.5|41466|41446|0
1732614780000|2024-11-26 09:53:00|41468.5|41448.5|41476|41456|41476|41456|41468.5|41448.5|3
1732614790000|2024-11-26 09:53:10|41473.5|41453.5|41476|41456|41476|41456|41473.5|41453.5|0
1732614800000|2024-11-26 09:53:20|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|6
1732614820000|2024-11-26 09:53:40|41481|41461|41483.5|41463.5|41483.5|41463.5|41481|41461|5
1732614830000|2024-11-26 09:53:50|41486|41466|41491|41471|41491|41471|41486|41466|4
1732614840000|2024-11-26 09:54:00|41493.5|41473.5|41491|41471|41493.5|41473.5|41488.5|41468.5|5
1732614850000|2024-11-26 09:54:10|||||||||1
1732614860000|2024-11-26 09:54:20|41488.5|41468.5|41491|41471|41491|41471|41488.5|41468.5|0
1732614870000|2024-11-26 09:54:30|41488.5|41468.5|41491|41471|41493.5|41473.5|41488.5|41468.5|0
1732614880000|2024-11-26 09:54:40|41488.5|41468.5|41491|41471|41491|41471|41488.5|41468.5|0
1732614890000|2024-11-26 09:54:50|41493.5|41473.5|41496|41476|41496|41476|41491|41471|20
1732614900000|2024-11-26 09:55:00|41498.5|41478.5|41498.5|41478.5|41498.5|41478.5|41493.5|41473.5|17
1732614910000|2024-11-26 09:55:10|41496|41476|41496|41476|41496|41476|41496|41476|3
1732614920000|2024-11-26 09:55:20|||||||||3
1732614930000|2024-11-26 09:55:30|||||||||1
1732614940000|2024-11-26 09:55:40|41493.5|41473.5|41491|41471|41493.5|41473.5|41491|41471|8
1732614950000|2024-11-26 09:55:50|41493.5|41473.5|41493.5|41473.5|41493.5|41473.5|41491|41471|1
1732614960000|2024-11-26 09:56:00|41491|41471|41493.5|41473.5|41496|41476|41491|41471|3
1732614970000|2024-11-26 09:56:10|41496|41476|41511|41491|41511|41491|41496|41476|5
1732614980000|2024-11-26 09:56:20|41516|41496|41511|41491|41516|41496|41511|41491|3
1732614990000|2024-11-26 09:56:30|41513.5|41493.5|41516|41496|41516|41496|41513.5|41493.5|2
1732615000000|2024-11-26 09:56:40|41513.5|41493.5|41516|41496|41516|41496|41513.5|41493.5|5
1732615010000|2024-11-26 09:56:50|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|0
1732615020000|2024-11-26 09:57:00|41521|41501|41518.5|41498.5|41523.5|41503.5|41518.5|41498.5|11
1732615030000|2024-11-26 09:57:10|41521|41501|41516|41496|41521|41501|41516|41496|6
1732615040000|2024-11-26 09:57:20|41513.5|41493.5|41516|41496|41516|41496|41513.5|41493.5|6
1732615050000|2024-11-26 09:57:30|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|41516|41496|0
1732615060000|2024-11-26 09:57:40|41516|41496|41516|41496|41518.5|41498.5|41516|41496|2
1732615080000|2024-11-26 09:58:00|41511|41491|41521|41501|41521|41501|41511|41491|12
1732615100000|2024-11-26 09:58:20|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|15
1732615110000|2024-11-26 09:58:30|41516.1|41496.1|41511|41491|41516.1|41496.1|41511|41491|2
1732615120000|2024-11-26 09:58:40|41508.5|41488.5|41508.5|41488.5|41511|41491|41508.5|41488.5|2
1732615130000|2024-11-26 09:58:50|41506|41486|41506|41486|41506|41486|41506|41486|1
1732615140000|2024-11-26 09:59:00|41508.5|41488.5|41513.5|41493.5|41513.5|41493.5|41508.5|41488.5|3
1732615150000|2024-11-26 09:59:10|41516|41496|41513.5|41493.5|41516|41496|41511|41491|6
1732615160000|2024-11-26 09:59:20|41511|41491|41511|41491|41511|41491|41511|41491|0
1732615170000|2024-11-26 09:59:30|41513.5|41493.5|41516|41496|41516|41496|41513.5|41493.5|7
1732615180000|2024-11-26 09:59:40|41518.5|41498.5|41518.5|41498.5|41518.5|41498.5|41516|41496|7
1732615190000|2024-11-26 09:59:50|41516|41496|41518.5|41498.5|41518.5|41498.5|41516|41496|0
1732615200000|2024-11-26 10:00:00|41521|41501|41536|41516|41536|41516|41521|41501|6
1732615210000|2024-11-26 10:00:10|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|18
1732615220000|2024-11-26 10:00:20|41541|41521|41543.5|41523.5|41546|41526|41541|41521|14
1732615230000|2024-11-26 10:00:30|41536|41516|41531.1|41511.1|41536|41516|41531.1|41511.1|15
1732615240000|2024-11-26 10:00:40|41533.5|41513.5|41533.5|41513.5|41536|41516|41533.5|41513.5|19
1732615250000|2024-11-26 10:00:50|41531.1|41511.1|41531|41511|41531.1|41511.1|41528.5|41508.5|8
1732615260000|2024-11-26 10:01:00|41531.1|41511.1|41538.5|41518.5|41538.5|41518.5|41531.1|41511.1|9
1732615270000|2024-11-26 10:01:10|||||||||10
1732615280000|2024-11-26 10:01:20|41538.6|41518.6|41543.5|41523.5|41546|41526|41538.6|41518.6|13
1732615290000|2024-11-26 10:01:30|41546|41526|41563.6|41543.6|41563.6|41543.6|41546|41526|15
1732615300000|2024-11-26 10:01:40|41563.5|41543.5|41536.1|41516.1|41563.5|41543.5|41536.1|41516.1|10
1732615310000|2024-11-26 10:01:50|41541.1|41521.1|41536.1|41516.1|41541.1|41521.1|41536.1|41516.1|7
1732615320000|2024-11-26 10:02:00|41538.5|41518.5|41528.6|41508.6|41538.5|41518.5|41528.6|41508.6|7
1732615330000|2024-11-26 10:02:10|41526.1|41506.1|41531.1|41511.1|41531.1|41511.1|41526.1|41506.1|1
1732615340000|2024-11-26 10:02:20|41531|41511|41526|41506|41531|41511|41526|41506|8
1732615350000|2024-11-26 10:02:30|41521|41501|41521|41501|41521|41501|41518.6|41498.6|7
1732615360000|2024-11-26 10:02:40|41518.6|41498.6|41518.6|41498.6|41521|41501|41518.6|41498.6|0
1732615370000|2024-11-26 10:02:50|41521|41501|41516.1|41496.1|41521|41501|41516.1|41496.1|2
1732615380000|2024-11-26 10:03:00|41516|41496|41518.6|41498.6|41518.6|41498.6|41513.6|41493.6|0
1732615390000|2024-11-26 10:03:10|41518.5|41498.5|41521|41501|41521|41501|41518.5|41498.5|1
1732615400000|2024-11-26 10:03:20|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|41521|41501|7
1732615410000|2024-11-26 10:03:30|||||||||4
1732615420000|2024-11-26 10:03:40|41521|41501|41521|41501|41521|41501|41521|41501|3
1732615430000|2024-11-26 10:03:50|41518.5|41498.5|41503.5|41483.5|41518.5|41498.5|41503.5|41483.5|10
1732615440000|2024-11-26 10:04:00|41501|41481|41501|41481|41501|41481|41501|41481|8
1732615450000|2024-11-26 10:04:10|41503.5|41483.5|41501|41481|41503.5|41483.5|41501|41481|6
1732615460000|2024-11-26 10:04:20|41498.6|41478.6|41496|41476|41498.6|41478.6|41491.1|41471.1|6
1732615470000|2024-11-26 10:04:30|41493.6|41473.6|41486|41466|41493.6|41473.6|41486|41466|1
1732615480000|2024-11-26 10:04:40|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|1
1732615490000|2024-11-26 10:04:50|41483.6|41463.6|41481.1|41461.1|41483.6|41463.6|41481.1|41461.1|1
1732615500000|2024-11-26 10:05:00|41478.6|41458.6|41476.1|41456.1|41478.6|41458.6|41476.1|41456.1|3
1732615510000|2024-11-26 10:05:10|41478.6|41458.6|41481|41461|41481.1|41461.1|41478.6|41458.6|3
1732615520000|2024-11-26 10:05:20|41481.1|41461.1|41488.5|41468.5|41488.5|41468.5|41481.1|41461.1|1
1732615530000|2024-11-26 10:05:30|41488.6|41468.6|41491|41471|41493.5|41473.5|41488.6|41468.6|5
1732615540000|2024-11-26 10:05:40|41486.1|41466.1|41486|41466|41486.1|41466.1|41486|41466|7
1732615550000|2024-11-26 10:05:50|41483.6|41463.6|41481|41461|41483.6|41463.6|41481|41461|0
1732615560000|2024-11-26 10:06:00|41483.5|41463.5|41483.5|41463.5|41483.6|41463.6|41483.5|41463.5|1
1732615570000|2024-11-26 10:06:10|41481|41461|41481|41461|41481|41461|41481|41461|5
1732615590000|2024-11-26 10:06:30|41478.5|41458.5|41473.6|41453.6|41478.5|41458.5|41473.6|41453.6|8
1732615600000|2024-11-26 10:06:40|41471.1|41451.1|41476|41456|41476|41456|41471.1|41451.1|4
1732615610000|2024-11-26 10:06:50|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|1
1732615620000|2024-11-26 10:07:00|41473.5|41453.5|41473.6|41453.6|41473.6|41453.6|41473.5|41453.5|0
1732615630000|2024-11-26 10:07:10|41473.5|41453.5|41476|41456|41476|41456|41473.5|41453.5|5
1732615640000|2024-11-26 10:07:20|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|4
1732615650000|2024-11-26 10:07:30|41476|41456|41473.6|41453.6|41476.1|41456.1|41473.6|41453.6|8
1732615670000|2024-11-26 10:07:50|41471.1|41451.1|41468.6|41448.6|41471.1|41451.1|41468.6|41448.6|0
1732615680000|2024-11-26 10:08:00|41466.1|41446.1|41461.1|41441.1|41466.1|41446.1|41461.1|41441.1|1
1732615690000|2024-11-26 10:08:10|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|4
1732615700000|2024-11-26 10:08:20|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|1
1732615710000|2024-11-26 10:08:30|41463.6|41443.6|41466.1|41446.1|41466.1|41446.1|41463.6|41443.6|1
1732615720000|2024-11-26 10:08:40|41463.6|41443.6|41466.1|41446.1|41466.1|41446.1|41463.6|41443.6|4
1732615730000|2024-11-26 10:08:50|||||||||2
1732615740000|2024-11-26 10:09:00|41468.6|41448.6|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|0
1732615760000|2024-11-26 10:09:20|||||||||2
1732615770000|2024-11-26 10:09:30|41476.1|41456.1|41476.1|41456.1|41478.5|41458.5|41476.1|41456.1|2
1732615780000|2024-11-26 10:09:40|41478.5|41458.5|41483.6|41463.6|41483.6|41463.6|41478.5|41458.5|5
1732615790000|2024-11-26 10:09:50|41481.1|41461.1|41473.5|41453.5|41483.6|41463.6|41473.5|41453.5|12
1732615800000|2024-11-26 10:10:00|41473.6|41453.6|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|1
1732615810000|2024-11-26 10:10:10|41478.6|41458.6|41476.1|41456.1|41478.6|41458.6|41476.1|41456.1|3
1732615820000|2024-11-26 10:10:20|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|1
1732615840000|2024-11-26 10:10:40|41486.1|41466.1|41491.1|41471.1|41491.1|41471.1|41486.1|41466.1|6
1732615850000|2024-11-26 10:10:50|41488.6|41468.6|41491.1|41471.1|41491.1|41471.1|41488.6|41468.6|1
1732615860000|2024-11-26 10:11:00|41493.6|41473.6|41491.1|41471.1|41496.1|41476.1|41491.1|41471.1|1
1732615870000|2024-11-26 10:11:10|41488.6|41468.6|41488.6|41468.6|41491.1|41471.1|41488.6|41468.6|0
1732615880000|2024-11-26 10:11:20|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41483.6|41463.6|2
1732615890000|2024-11-26 10:11:30|41481.1|41461.1|41486.1|41466.1|41486.1|41466.1|41481.1|41461.1|0
1732615900000|2024-11-26 10:11:40|41483.6|41463.6|41481.1|41461.1|41483.6|41463.6|41481.1|41461.1|0
1732615910000|2024-11-26 10:11:50|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41481.1|41461.1|1
1732615920000|2024-11-26 10:12:00|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41486.1|41466.1|0
1732615930000|2024-11-26 10:12:10|41491.1|41471.1|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|2
1732615940000|2024-11-26 10:12:20|41491.1|41471.1|41491.1|41471.1|41496.1|41476.1|41491.1|41471.1|4
1732615960000|2024-11-26 10:12:40|41488.6|41468.6|41486.1|41466.1|41488.6|41468.6|41486.1|41466.1|0
1732615970000|2024-11-26 10:12:50|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|41483.6|41463.6|0
1732615980000|2024-11-26 10:13:00|41486.1|41466.1|41488.6|41468.6|41491.1|41471.1|41486.1|41466.1|2
1732615990000|2024-11-26 10:13:10|41491.1|41471.1|41488.6|41468.6|41491.1|41471.1|41488.6|41468.6|0
1732616000000|2024-11-26 10:13:20|41491.1|41471.1|41496.1|41476.1|41496.1|41476.1|41488.6|41468.6|2
1732616010000|2024-11-26 10:13:30|41491.1|41471.1|41493.6|41473.6|41496.1|41476.1|41491.1|41471.1|0
1732616020000|2024-11-26 10:13:40|41496.1|41476.1|41498.6|41478.6|41498.6|41478.6|41496.1|41476.1|48
1732616030000|2024-11-26 10:13:50|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|3
1732616040000|2024-11-26 10:14:00|41498.6|41478.6|41501.1|41481.1|41501.1|41481.1|41498.6|41478.6|1
1732616050000|2024-11-26 10:14:10|41506.1|41486.1|41503.6|41483.6|41506.1|41486.1|41503.6|41483.6|4
1732616060000|2024-11-26 10:14:20|||||||||3
1732616070000|2024-11-26 10:14:30|||||||||2
1732616080000|2024-11-26 10:14:40|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|4
1732616090000|2024-11-26 10:14:50|||||||||2
1732616100000|2024-11-26 10:15:00|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|1
1732616110000|2024-11-26 10:15:10|41511.1|41491.1|41513.6|41493.6|41513.6|41493.6|41511.1|41491.1|4
1732616120000|2024-11-26 10:15:20|41511.1|41491.1|41511.1|41491.1|41513.6|41493.6|41511.1|41491.1|0
1732616130000|2024-11-26 10:15:30|41513.6|41493.6|41511.1|41491.1|41513.6|41493.6|41511.1|41491.1|0
1732616140000|2024-11-26 10:15:40|41513.6|41493.6|41508.6|41488.6|41513.6|41493.6|41508.6|41488.6|3
1732616150000|2024-11-26 10:15:50|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|0
1732616160000|2024-11-26 10:16:00|41508.6|41488.6|41506.1|41486.1|41511.1|41491.1|41506.1|41486.1|6
1732616170000|2024-11-26 10:16:10|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|3
1732616180000|2024-11-26 10:16:20|||||||||1
1732616190000|2024-11-26 10:16:30|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|4
1732616200000|2024-11-26 10:16:40|41498.6|41478.6|41496.1|41476.1|41498.6|41478.6|41496.1|41476.1|0
1732616210000|2024-11-26 10:16:50|41493.6|41473.6|41491.1|41471.1|41496.1|41476.1|41491.1|41471.1|4
1732616220000|2024-11-26 10:17:00|41483.6|41463.6|41473.6|41453.6|41483.6|41463.6|41473.6|41453.6|7
1732616230000|2024-11-26 10:17:10|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41468.6|41448.6|11
1732616270000|2024-11-26 10:17:50|41473.6|41453.6|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|0
1732616280000|2024-11-26 10:18:00|||||||||1
1732616290000|2024-11-26 10:18:10|||||||||3
1732616300000|2024-11-26 10:18:20|41473.6|41453.6|41473.6|41453.6|41476.1|41456.1|41473.6|41453.6|1
1732616310000|2024-11-26 10:18:30|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|0
1732616320000|2024-11-26 10:18:40|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|1
1732616330000|2024-11-26 10:18:50|41471.1|41451.1|41468.6|41448.6|41471.1|41451.1|41468.6|41448.6|2
1732616340000|2024-11-26 10:19:00|||||||||2
1732616350000|2024-11-26 10:19:10|||||||||5
1732616370000|2024-11-26 10:19:30|41466.1|41446.1|41463.7|41443.7|41466.1|41446.1|41463.7|41443.7|1
1732616390000|2024-11-26 10:19:50|41466.1|41446.1|41468.6|41448.6|41468.6|41448.6|41466.1|41446.1|5
1732616400000|2024-11-26 10:20:00|41471.1|41451.1|41471.1|41451.1|41476.1|41456.1|41471.1|41451.1|1
1732616410000|2024-11-26 10:20:10|41468.6|41448.6|41473.6|41453.6|41473.6|41453.6|41468.6|41448.6|1
1732616420000|2024-11-26 10:20:20|||||||||2
1732616430000|2024-11-26 10:20:30|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|1
1732616440000|2024-11-26 10:20:40|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|2
1732616450000|2024-11-26 10:20:50|41481.1|41461.1|41486.1|41466.1|41488.6|41468.6|41481.1|41461.1|1
1732616460000|2024-11-26 10:21:00|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41486.1|41466.1|1
1732616470000|2024-11-26 10:21:10|41486.1|41466.1|41491.1|41471.1|41491.1|41471.1|41486.1|41466.1|0
1732616490000|2024-11-26 10:21:30|||||||||3
1732616500000|2024-11-26 10:21:40|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|3
1732616510000|2024-11-26 10:21:50|41491.1|41471.1|41491.1|41471.1|41491.1|41471.1|41491.1|41471.1|1
1732616530000|2024-11-26 10:22:10|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|41493.6|41473.6|2
1732616540000|2024-11-26 10:22:20|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41496.1|41476.1|3
1732616550000|2024-11-26 10:22:30|41501.1|41481.1|41498.6|41478.6|41501.1|41481.1|41498.6|41478.6|4
1732616560000|2024-11-26 10:22:40|41501.1|41481.1|41496.1|41476.1|41501.1|41481.1|41496.1|41476.1|4
1732616570000|2024-11-26 10:22:50|41493.6|41473.6|41496.1|41476.1|41496.1|41476.1|41493.6|41473.6|0
1732616580000|2024-11-26 10:23:00|41508.6|41488.6|41506.1|41486.1|41511.1|41491.1|41506.1|41486.1|13
1732616590000|2024-11-26 10:23:10|41508.6|41488.6|41511.1|41491.1|41511.1|41491.1|41508.6|41488.6|1
1732616600000|2024-11-26 10:23:20|41506.1|41486.1|41508.6|41488.6|41508.6|41488.6|41506.1|41486.1|4
1732616620000|2024-11-26 10:23:40|41503.6|41483.6|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|1
1732616630000|2024-11-26 10:23:50|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|1
1732616640000|2024-11-26 10:24:00|||||||||2
1732616660000|2024-11-26 10:24:20|||||||||4
1732616670000|2024-11-26 10:24:30|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|6
1732616680000|2024-11-26 10:24:40|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|1
1732616690000|2024-11-26 10:24:50|41503.7|41483.7|41508.6|41488.6|41508.6|41488.6|41503.7|41483.7|3
1732616700000|2024-11-26 10:25:00|41506.1|41486.1|41503.6|41483.6|41506.1|41486.1|41503.6|41483.6|3
1732616710000|2024-11-26 10:25:10|41501.2|41481.2|41501.1|41481.1|41501.2|41481.2|41501.1|41481.1|0
1732616720000|2024-11-26 10:25:20|41496.1|41476.1|41498.7|41478.7|41498.7|41478.7|41496.1|41476.1|10
1732616730000|2024-11-26 10:25:30|41503.6|41483.6|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|0
1732616740000|2024-11-26 10:25:40|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|0
1732616750000|2024-11-26 10:25:50|41506.1|41486.1|41508.6|41488.6|41508.6|41488.6|41506.1|41486.1|2
1732616760000|2024-11-26 10:26:00|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41508.6|41488.6|3
1732616770000|2024-11-26 10:26:10|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|4
1732616790000|2024-11-26 10:26:30|41506.1|41486.1|41508.7|41488.7|41508.7|41488.7|41506.1|41486.1|1
1732616820000|2024-11-26 10:27:00|41508.6|41488.6|41506.1|41486.1|41508.6|41488.6|41506.1|41486.1|13
1732616830000|2024-11-26 10:27:10|41503.7|41483.7|41501.2|41481.2|41503.7|41483.7|41501.2|41481.2|3
1732616850000|2024-11-26 10:27:30|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|41503.7|41483.7|3
1732616860000|2024-11-26 10:27:40|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|4
1732616870000|2024-11-26 10:27:50|41508.6|41488.6|41511.1|41491.1|41513.6|41493.6|41508.6|41488.6|3
1732616880000|2024-11-26 10:28:00|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|3
1732616890000|2024-11-26 10:28:10|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|41511.1|41491.1|1
1732616900000|2024-11-26 10:28:20|41511.2|41491.2|41516.1|41496.1|41516.1|41496.1|41511.1|41491.1|0
1732616910000|2024-11-26 10:28:30|41513.7|41493.7|41511.1|41491.1|41513.7|41493.7|41511.1|41491.1|0
1732616920000|2024-11-26 10:28:40|41511.2|41491.2|41513.7|41493.7|41513.7|41493.7|41511.2|41491.2|0
1732616930000|2024-11-26 10:28:50|41511.2|41491.2|41516.1|41496.1|41516.1|41496.1|41511.2|41491.2|43
1732616940000|2024-11-26 10:29:00|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1732616950000|2024-11-26 10:29:10|41513.7|41493.7|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|2
1732616980000|2024-11-26 10:29:40|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|0
1732616990000|2024-11-26 10:29:50|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|28
1732617010000|2024-11-26 10:30:10|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41516.2|41496.2|1
1732617020000|2024-11-26 10:30:20|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|1
1732617030000|2024-11-26 10:30:30|41518.7|41498.7|41513.7|41493.7|41518.7|41498.7|41513.7|41493.7|3
1732617040000|2024-11-26 10:30:40|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|2
1732617050000|2024-11-26 10:30:50|||||||||2
1732617060000|2024-11-26 10:31:00|41513.7|41493.7|41511.2|41491.2|41516.2|41496.2|41511.2|41491.2|5
1732617070000|2024-11-26 10:31:10|41508.7|41488.7|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|154
1732617080000|2024-11-26 10:31:20|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41508.8|41488.8|5
1732617090000|2024-11-26 10:31:30|41513.7|41493.7|41513.8|41493.8|41513.8|41493.8|41511.3|41491.3|0
1732617100000|2024-11-26 10:31:40|41511.3|41491.3|41511.3|41491.3|41513.8|41493.8|41511.3|41491.3|0
1732617110000|2024-11-26 10:31:50|||||||||1
1732617120000|2024-11-26 10:32:00|41513.8|41493.8|41511.3|41491.3|41513.8|41493.8|41508.8|41488.8|1
1732617130000|2024-11-26 10:32:10|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|41513.8|41493.8|0
1732617140000|2024-11-26 10:32:20|||||||||2
1732617150000|2024-11-26 10:32:30|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|2
1732617160000|2024-11-26 10:32:40|41518.8|41498.8|41513.8|41493.8|41518.8|41498.8|41513.8|41493.8|1
1732617170000|2024-11-26 10:32:50|41511.3|41491.3|41511.3|41491.3|41513.8|41493.8|41511.3|41491.3|0
1732617180000|2024-11-26 10:33:00|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41513.8|41493.8|2
1732617190000|2024-11-26 10:33:10|||||||||1
1732617200000|2024-11-26 10:33:20|41518.8|41498.8|41516.3|41496.3|41518.8|41498.8|41516.3|41496.3|2
1732617210000|2024-11-26 10:33:30|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|0
1732617220000|2024-11-26 10:33:40|||||||||2
1732617240000|2024-11-26 10:34:00|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|41516.3|41496.3|1
1732617250000|2024-11-26 10:34:10|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41516.3|41496.3|3
1732617260000|2024-11-26 10:34:20|||||||||8
1732617270000|2024-11-26 10:34:30|41521.3|41501.3|41521.3|41501.3|41523.8|41503.8|41521.3|41501.3|1
1732617280000|2024-11-26 10:34:40|41523.8|41503.8|41521.3|41501.3|41523.8|41503.8|41521.3|41501.3|0
1732617290000|2024-11-26 10:34:50|41523.8|41503.8|41526.3|41506.3|41526.3|41506.3|41521.3|41501.3|2
1732617300000|2024-11-26 10:35:00|41528.8|41508.8|41533.8|41513.8|41533.8|41513.8|41528.8|41508.8|1
1732617310000|2024-11-26 10:35:10|41536.3|41516.3|41531.3|41511.3|41536.3|41516.3|41531.3|41511.3|0
1732617320000|2024-11-26 10:35:20|||||||||1
1732617330000|2024-11-26 10:35:30|41533.8|41513.8|41536.3|41516.3|41536.3|41516.3|41531.3|41511.3|1
1732617340000|2024-11-26 10:35:40|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|1
1732617350000|2024-11-26 10:35:50|41541.3|41521.3|41551.3|41531.3|41551.3|41531.3|41541.3|41521.3|9
1732617360000|2024-11-26 10:36:00|41553.8|41533.8|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|2
1732617370000|2024-11-26 10:36:10|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41556.3|41536.3|4
1732617380000|2024-11-26 10:36:20|41563.8|41543.8|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|13
1732617390000|2024-11-26 10:36:30|41561.3|41541.3|41556.3|41536.3|41561.3|41541.3|41556.3|41536.3|6
1732617410000|2024-11-26 10:36:50|41553.8|41533.8|41558.8|41538.8|41558.8|41538.8|41553.8|41533.8|8
1732617420000|2024-11-26 10:37:00|41561.3|41541.3|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|4
1732617430000|2024-11-26 10:37:10|41561.3|41541.3|41556.3|41536.3|41561.3|41541.3|41556.3|41536.3|17
1732617440000|2024-11-26 10:37:20|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|4
1732617450000|2024-11-26 10:37:30|||||||||3
1732617460000|2024-11-26 10:37:40|41556.3|41536.3|41553.8|41533.8|41558.8|41538.8|41553.8|41533.8|5
1732617470000|2024-11-26 10:37:50|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|1
1732617480000|2024-11-26 10:38:00|41543.8|41523.8|41538.8|41518.8|41543.8|41523.8|41536.3|41516.3|6
1732617490000|2024-11-26 10:38:10|41533.8|41513.8|41536.3|41516.3|41536.3|41516.3|41533.8|41513.8|0
1732617500000|2024-11-26 10:38:20|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|0
1732617510000|2024-11-26 10:38:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1732617520000|2024-11-26 10:38:40|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|3
1732617530000|2024-11-26 10:38:50|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|1
1732617550000|2024-11-26 10:39:10|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|3
1732617560000|2024-11-26 10:39:20|41538.8|41518.8|41541.3|41521.3|41541.3|41521.3|41538.8|41518.8|4
1732617570000|2024-11-26 10:39:30|41538.8|41518.8|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|6
1732617580000|2024-11-26 10:39:40|41538.8|41518.8|41536.3|41516.3|41538.8|41518.8|41536.3|41516.3|1
1732617590000|2024-11-26 10:39:50|||||||||50
1732617600000|2024-11-26 10:40:00|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732617610000|2024-11-26 10:40:10|41536.3|41516.3|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|0
1732617620000|2024-11-26 10:40:20|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41528.8|41508.8|4
1732617630000|2024-11-26 10:40:30|41528.8|41508.8|41523.8|41503.8|41528.8|41508.8|41523.8|41503.8|1
1732617640000|2024-11-26 10:40:40|41526.3|41506.3|41531.3|41511.3|41531.3|41511.3|41526.3|41506.3|3
1732617650000|2024-11-26 10:40:50|||||||||2
1732617660000|2024-11-26 10:41:00|41533.8|41513.8|41531.3|41511.3|41533.8|41513.8|41528.8|41508.8|1
1732617670000|2024-11-26 10:41:10|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732617680000|2024-11-26 10:41:20|41536.3|41516.3|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|0
1732617690000|2024-11-26 10:41:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1732617700000|2024-11-26 10:41:40|41533.8|41513.8|41536.3|41516.3|41536.3|41516.3|41533.8|41513.8|2
1732617710000|2024-11-26 10:41:50|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732617720000|2024-11-26 10:42:00|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41533.8|41513.8|1
1732617730000|2024-11-26 10:42:10|41533.8|41513.8|41531.3|41511.3|41533.8|41513.8|41531.3|41511.3|20
1732617740000|2024-11-26 10:42:20|||||||||1
1732617750000|2024-11-26 10:42:30|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|1
1732617760000|2024-11-26 10:42:40|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|0
1732617770000|2024-11-26 10:42:50|||||||||2
1732617780000|2024-11-26 10:43:00|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|41538.8|41518.8|6
1732617790000|2024-11-26 10:43:10|||||||||3
1732617800000|2024-11-26 10:43:20|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|0
1732617810000|2024-11-26 10:43:30|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|41536.3|41516.3|4
1732617820000|2024-11-26 10:43:40|41533.8|41513.8|41531.3|41511.3|41536.3|41516.3|41531.3|41511.3|0
1732617840000|2024-11-26 10:44:00|||||||||2
1732617850000|2024-11-26 10:44:10|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732617870000|2024-11-26 10:44:30|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|41531.3|41511.3|0
1732617880000|2024-11-26 10:44:40|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|0
1732617890000|2024-11-26 10:44:50|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|6
1732617900000|2024-11-26 10:45:00|41541.3|41521.3|41536.3|41516.3|41541.3|41521.3|41536.3|41516.3|14
1732617910000|2024-11-26 10:45:10|41533.8|41513.8|41533.8|41513.8|41536.3|41516.3|41533.8|41513.8|5
1732617920000|2024-11-26 10:45:20|41536.3|41516.3|41538.8|41518.8|41538.8|41518.8|41536.3|41516.3|3
1732617930000|2024-11-26 10:45:30|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|41541.3|41521.3|0
1732617960000|2024-11-26 10:46:00|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|6
1732617970000|2024-11-26 10:46:10|41546.3|41526.3|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|1
1732617980000|2024-11-26 10:46:20|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|0
1732617990000|2024-11-26 10:46:30|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|0
1732618000000|2024-11-26 10:46:40|41551.3|41531.3|41548.8|41528.8|41551.3|41531.3|41548.8|41528.8|10
1732618010000|2024-11-26 10:46:50|41546.3|41526.3|41543.8|41523.8|41546.3|41526.3|41543.8|41523.8|0
1732618020000|2024-11-26 10:47:00|||||||||3
1732618030000|2024-11-26 10:47:10|||||||||1
1732618040000|2024-11-26 10:47:20|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|41546.3|41526.3|2
1732618050000|2024-11-26 10:47:30|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41546.3|41526.3|83
1732618060000|2024-11-26 10:47:40|41551.3|41531.3|41553.8|41533.8|41553.8|41533.8|41551.3|41531.3|25
1732618070000|2024-11-26 10:47:50|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|19
1732618080000|2024-11-26 10:48:00|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|3
1732618090000|2024-11-26 10:48:10|||||||||2
1732618100000|2024-11-26 10:48:20|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|5
1732618110000|2024-11-26 10:48:30|||||||||2
1732618120000|2024-11-26 10:48:40|||||||||2
1732618130000|2024-11-26 10:48:50|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|0
1732618140000|2024-11-26 10:49:00|41553.8|41533.8|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|5
1732618150000|2024-11-26 10:49:10|41553.9|41533.9|41556.3|41536.3|41556.3|41536.3|41553.8|41533.8|3
1732618180000|2024-11-26 10:49:40|41558.8|41538.8|41561.3|41541.3|41561.3|41541.3|41556.3|41536.3|1
1732618190000|2024-11-26 10:49:50|41563.8|41543.8|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|6
1732618200000|2024-11-26 10:50:00|||||||||2
1732618240000|2024-11-26 10:50:40|41563.8|41543.8|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|0
1732618250000|2024-11-26 10:50:50|41563.8|41543.8|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|0
1732618290000|2024-11-26 10:51:30|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|3
1732618300000|2024-11-26 10:51:40|||||||||1
1732618310000|2024-11-26 10:51:50|41568.8|41548.8|41571.3|41551.3|41571.3|41551.3|41568.8|41548.8|4
1732618320000|2024-11-26 10:52:00|41573.8|41553.8|41571.3|41551.3|41576.3|41556.3|41568.9|41548.9|15
1732618330000|2024-11-26 10:52:10|41568.9|41548.9|41571.3|41551.3|41571.3|41551.3|41566.3|41546.3|2
1732618340000|2024-11-26 10:52:20|41571.4|41551.4|41576.4|41556.4|41576.4|41556.4|41571.4|41551.4|12
1732618350000|2024-11-26 10:52:30|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|0
1732618360000|2024-11-26 10:52:40|41568.9|41548.9|41568.9|41548.9|41571.4|41551.4|41566.4|41546.4|7
1732618370000|2024-11-26 10:52:50|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|41566.4|41546.4|15
1732618380000|2024-11-26 10:53:00|41568.9|41548.9|41568.9|41548.9|41571.3|41551.3|41568.8|41548.8|8
1732618400000|2024-11-26 10:53:20|41568.8|41548.8|41568.9|41548.9|41568.9|41548.9|41568.8|41548.8|5
1732618410000|2024-11-26 10:53:30|41568.8|41548.8|41568.8|41548.8|41568.9|41548.9|41568.8|41548.8|0
1732618420000|2024-11-26 10:53:40|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|41568.9|41548.9|1
1732618430000|2024-11-26 10:53:50|41571.4|41551.4|41573.8|41553.8|41576.4|41556.4|41571.4|41551.4|6
1732618440000|2024-11-26 10:54:00|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|1
1732618450000|2024-11-26 10:54:10|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|5
1732618460000|2024-11-26 10:54:20|41573.9|41553.9|41576.3|41556.3|41576.3|41556.3|41573.9|41553.9|0
1732618470000|2024-11-26 10:54:30|41573.9|41553.9|41578.8|41558.8|41578.8|41558.8|41573.8|41553.8|14
1732618480000|2024-11-26 10:54:40|41576.3|41556.3|41578.8|41558.8|41578.8|41558.8|41576.3|41556.3|2
1732618490000|2024-11-26 10:54:50|41581.3|41561.3|41581.3|41561.3|41581.3|41561.3|41578.8|41558.8|7
1732618500000|2024-11-26 10:55:00|||||||||6
1732618510000|2024-11-26 10:55:10|41581.4|41561.4|41591.4|41571.4|41608.8|41588.8|41581.4|41561.4|73
1732618520000|2024-11-26 10:55:20|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|2
1732618530000|2024-11-26 10:55:30|41591.4|41571.4|41596.4|41576.4|41596.4|41576.4|41591.4|41571.4|1
1732618540000|2024-11-26 10:55:40|41593.9|41573.9|41591.4|41571.4|41593.9|41573.9|41591.4|41571.4|7
1732618550000|2024-11-26 10:55:50|41593.9|41573.9|41588.9|41568.9|41593.9|41573.9|41588.9|41568.9|2
1732618560000|2024-11-26 10:56:00|41586.4|41566.4|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1732618570000|2024-11-26 10:56:10|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41578.9|41558.9|3
1732618580000|2024-11-26 10:56:20|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|1
1732618600000|2024-11-26 10:56:40|41578.9|41558.9|41586.4|41566.4|41586.4|41566.4|41578.9|41558.9|3
1732618610000|2024-11-26 10:56:50|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|5
1732618620000|2024-11-26 10:57:00|41581.4|41561.4|41581.4|41561.4|41586.4|41566.4|41581.4|41561.4|3
1732618630000|2024-11-26 10:57:10|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41581.4|41561.4|2
1732618640000|2024-11-26 10:57:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|0
1732618650000|2024-11-26 10:57:30|41593.9|41573.9|41593.9|41573.9|41596.4|41576.4|41593.9|41573.9|1
1732618660000|2024-11-26 10:57:40|41598.8|41578.8|41598.9|41578.9|41598.9|41578.9|41593.9|41573.9|4
1732618670000|2024-11-26 10:57:50|41596.4|41576.4|41596.3|41576.3|41598.9|41578.9|41593.9|41573.9|2
1732618680000|2024-11-26 10:58:00|41596.4|41576.4|41598.9|41578.9|41598.9|41578.9|41596.4|41576.4|4
1732618690000|2024-11-26 10:58:10|41601.4|41581.4|41606.4|41586.4|41606.4|41586.4|41601.4|41581.4|6
1732618700000|2024-11-26 10:58:20|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|41603.9|41583.9|3
1732618710000|2024-11-26 10:58:30|41606.4|41586.4|41608.9|41588.9|41608.9|41588.9|41606.4|41586.4|1
1732618720000|2024-11-26 10:58:40|41606.4|41586.4|41608.9|41588.9|41608.9|41588.9|41606.4|41586.4|1
1732618730000|2024-11-26 10:58:50|41606.4|41586.4|41606.4|41586.4|41608.9|41588.9|41606.4|41586.4|5
1732618740000|2024-11-26 10:59:00|41603.9|41583.9|41606.4|41586.4|41608.9|41588.9|41603.9|41583.9|3
1732618750000|2024-11-26 10:59:10|41618.8|41598.8|41616.4|41596.4|41621.4|41601.4|41616.4|41596.4|7
1732618760000|2024-11-26 10:59:20|41613.9|41593.9|41616.4|41596.4|41616.4|41596.4|41613.9|41593.9|2
1732618770000|2024-11-26 10:59:30|41613.9|41593.9|41603.9|41583.9|41613.9|41593.9|41603.9|41583.9|9
1732618780000|2024-11-26 10:59:40|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|1
1732618790000|2024-11-26 10:59:50|41598.9|41578.9|41601.4|41581.4|41603.9|41583.9|41598.9|41578.9|2
1732618800000|2024-11-26 11:00:00|41598.9|41578.9|41598.9|41578.9|41601.4|41581.4|41598.9|41578.9|4
1732618810000|2024-11-26 11:00:10|41596.4|41576.4|41596.4|41576.4|41598.9|41578.9|41593.9|41573.9|0
1732618820000|2024-11-26 11:00:20|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|41598.9|41578.9|2
1732618830000|2024-11-26 11:00:30|41601.4|41581.4|41606.4|41586.4|41608.9|41588.9|41601.4|41581.4|2
1732618840000|2024-11-26 11:00:40|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|4
1732618860000|2024-11-26 11:01:00|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|41608.9|41588.9|7
1732618870000|2024-11-26 11:01:10|41611.4|41591.4|41606.4|41586.4|41616.4|41596.4|41606.4|41586.4|7
1732618880000|2024-11-26 11:01:20|41608.9|41588.9|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|3
1732618890000|2024-11-26 11:01:30|41608.9|41588.9|41606.4|41586.4|41611.4|41591.4|41606.4|41586.4|3
1732618900000|2024-11-26 11:01:40|||||||||1
1732618910000|2024-11-26 11:01:50|41608.9|41588.9|41611.4|41591.4|41611.4|41591.4|41608.9|41588.9|2
1732618920000|2024-11-26 11:02:00|41608.9|41588.9|41608.9|41588.9|41611.4|41591.4|41608.9|41588.9|1
1732618930000|2024-11-26 11:02:10|41606.4|41586.4|41603.9|41583.9|41606.4|41586.4|41603.9|41583.9|14
1732618940000|2024-11-26 11:02:20|41606.4|41586.4|41603.9|41583.9|41606.4|41586.4|41603.9|41583.9|4
1732618950000|2024-11-26 11:02:30|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|41596.4|41576.4|2
1732618960000|2024-11-26 11:02:40|||||||||22
1732618970000|2024-11-26 11:02:50|41588.9|41568.9|41583.9|41563.9|41588.9|41568.9|41583.9|41563.9|19
1732618980000|2024-11-26 11:03:00|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|2
1732618990000|2024-11-26 11:03:10|41583.9|41563.9|41583.9|41563.9|41586.4|41566.4|41583.9|41563.9|0
1732619000000|2024-11-26 11:03:20|41581.4|41561.4|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|6
1732619010000|2024-11-26 11:03:30|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|7
1732619030000|2024-11-26 11:03:50|41571.4|41551.4|41561.4|41541.4|41571.4|41551.4|41561.4|41541.4|7
1732619040000|2024-11-26 11:04:00|41563.9|41543.9|41558.9|41538.9|41563.9|41543.9|41558.9|41538.9|6
1732619050000|2024-11-26 11:04:10|41559|41539|41558.9|41538.9|41559|41539|41558.9|41538.9|1
1732619060000|2024-11-26 11:04:20|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41556.4|41536.4|0
1732619070000|2024-11-26 11:04:30|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|3
1732619080000|2024-11-26 11:04:40|41551.4|41531.4|41553.9|41533.9|41553.9|41533.9|41551.4|41531.4|4
1732619090000|2024-11-26 11:04:50|41556.4|41536.4|41558.9|41538.9|41558.9|41538.9|41553.9|41533.9|31
1732619100000|2024-11-26 11:05:00|||||||||1
1732619110000|2024-11-26 11:05:10|41561.4|41541.4|41558.9|41538.9|41561.4|41541.4|41558.9|41538.9|3
1732619130000|2024-11-26 11:05:30|41561.4|41541.4|41563.9|41543.9|41563.9|41543.9|41561.4|41541.4|1
1732619140000|2024-11-26 11:05:40|||||||||3
1732619150000|2024-11-26 11:05:50|41566.4|41546.4|41568.9|41548.9|41568.9|41548.9|41566.4|41546.4|2
1732619160000|2024-11-26 11:06:00|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|1
1732619170000|2024-11-26 11:06:10|41573.9|41553.9|41571.4|41551.4|41573.9|41553.9|41571.4|41551.4|0
1732619180000|2024-11-26 11:06:20|41573.9|41553.9|41573.9|41553.9|41576.4|41556.4|41571.4|41551.4|2
1732619190000|2024-11-26 11:06:30|41576.4|41556.4|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|5
1732619200000|2024-11-26 11:06:40|41571.4|41551.4|41568.9|41548.9|41571.4|41551.4|41568.9|41548.9|2
1732619210000|2024-11-26 11:06:50|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|2
1732619220000|2024-11-26 11:07:00|41573.9|41553.9|41578.9|41558.9|41578.9|41558.9|41573.9|41553.9|5
1732619240000|2024-11-26 11:07:20|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|3
1732619250000|2024-11-26 11:07:30|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|3
1732619270000|2024-11-26 11:07:50|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|2
1732619280000|2024-11-26 11:08:00|||||||||1
1732619290000|2024-11-26 11:08:10|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|1
1732619300000|2024-11-26 11:08:20|||||||||2
1732619310000|2024-11-26 11:08:30|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|1
1732619320000|2024-11-26 11:08:40|||||||||2
1732619330000|2024-11-26 11:08:50|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|0
1732619340000|2024-11-26 11:09:00|41586.4|41566.4|41588.9|41568.9|41588.9|41568.9|41586.4|41566.4|2
1732619350000|2024-11-26 11:09:10|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|1
1732619360000|2024-11-26 11:09:20|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|0
1732619370000|2024-11-26 11:09:30|41586.4|41566.4|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|4
1732619390000|2024-11-26 11:09:50|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|1
1732619400000|2024-11-26 11:10:00|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|3
1732619420000|2024-11-26 11:10:20|41586.4|41566.4|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1732619430000|2024-11-26 11:10:30|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|2
1732619440000|2024-11-26 11:10:40|41583.9|41563.9|41591.4|41571.4|41591.4|41571.4|41583.9|41563.9|4
1732619450000|2024-11-26 11:10:50|41588.9|41568.9|41588.9|41568.9|41591.4|41571.4|41588.9|41568.9|0
1732619460000|2024-11-26 11:11:00|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41588.9|41568.9|1
1732619470000|2024-11-26 11:11:10|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|4
1732619480000|2024-11-26 11:11:20|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|0
1732619490000|2024-11-26 11:11:30|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|0
1732619500000|2024-11-26 11:11:40|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|0
1732619510000|2024-11-26 11:11:50|41583.9|41563.9|41583.9|41563.9|41586.4|41566.4|41583.9|41563.9|0
1732619520000|2024-11-26 11:12:00|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|0
1732619530000|2024-11-26 11:12:10|41583.9|41563.9|41588.9|41568.9|41588.9|41568.9|41583.9|41563.9|2
1732619540000|2024-11-26 11:12:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|2
1732619550000|2024-11-26 11:12:30|41588.9|41568.9|41588.9|41568.9|41591.4|41571.4|41588.9|41568.9|0
1732619560000|2024-11-26 11:12:40|41591.4|41571.4|41588.9|41568.9|41591.4|41571.4|41588.9|41568.9|0
1732619570000|2024-11-26 11:12:50|||||||||1
1732619580000|2024-11-26 11:13:00|||||||||3
1732619590000|2024-11-26 11:13:10|||||||||1
1732619600000|2024-11-26 11:13:20|41586.4|41566.4|41588.9|41568.9|41588.9|41568.9|41586.4|41566.4|2
1732619630000|2024-11-26 11:13:50|||||||||7
1732619640000|2024-11-26 11:14:00|41591.4|41571.4|41588.9|41568.9|41591.4|41571.4|41588.9|41568.9|2
1732619650000|2024-11-26 11:14:10|41578.9|41558.9|41571.4|41551.4|41578.9|41558.9|41571.4|41551.4|6
1732619660000|2024-11-26 11:14:20|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|1
1732619670000|2024-11-26 11:14:30|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|2
1732619680000|2024-11-26 11:14:40|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|0
1732619690000|2024-11-26 11:14:50|41576.4|41556.4|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|2
1732619700000|2024-11-26 11:15:00|41576.4|41556.4|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|0
1732619720000|2024-11-26 11:15:20|41583.9|41563.9|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|7
1732619730000|2024-11-26 11:15:30|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|2
1732619740000|2024-11-26 11:15:40|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|41581.4|41561.4|0
1732619750000|2024-11-26 11:15:50|||||||||5
1732619760000|2024-11-26 11:16:00|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|11
1732619770000|2024-11-26 11:16:10|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|0
1732619780000|2024-11-26 11:16:20|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|0
1732619790000|2024-11-26 11:16:30|41581.4|41561.4|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|1
1732619800000|2024-11-26 11:16:40|41583.9|41563.9|41581.4|41561.4|41583.9|41563.9|41581.4|41561.4|0
1732619810000|2024-11-26 11:16:50|41578.9|41558.9|41581.4|41561.4|41581.4|41561.4|41578.9|41558.9|1
1732619820000|2024-11-26 11:17:00|41578.9|41558.9|41581.4|41561.4|41581.4|41561.4|41578.9|41558.9|1
1732619830000|2024-11-26 11:17:10|41578.9|41558.9|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|1
1732619850000|2024-11-26 11:17:30|41573.9|41553.9|41569|41549|41573.9|41553.9|41569|41549|3
1732619860000|2024-11-26 11:17:40|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|1
1732619870000|2024-11-26 11:17:50|41568.9|41548.9|41571.5|41551.5|41571.5|41551.5|41568.9|41548.9|2
1732619890000|2024-11-26 11:18:10|41571.4|41551.4|41571.5|41551.5|41571.5|41551.5|41571.4|41551.4|2
1732619900000|2024-11-26 11:18:20|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|41571.4|41551.4|0
1732619920000|2024-11-26 11:18:40|||||||||1
1732619930000|2024-11-26 11:18:50|||||||||1
1732619940000|2024-11-26 11:19:00|||||||||3
1732619990000|2024-11-26 11:19:50|41569|41549|41573.9|41553.9|41573.9|41553.9|41569|41549|3
1732620000000|2024-11-26 11:20:00|41574|41554|41574|41554|41574|41554|41574|41554|1
1732620010000|2024-11-26 11:20:10|||||||||1
1732620040000|2024-11-26 11:20:40|41573.9|41553.9|41573.9|41553.9|41576.4|41556.4|41573.9|41553.9|4
1732620050000|2024-11-26 11:20:50|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|1
1732620060000|2024-11-26 11:21:00|41573.9|41553.9|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|0
1732620070000|2024-11-26 11:21:10|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|3
1732620080000|2024-11-26 11:21:20|41576.4|41556.4|41576.4|41556.4|41578.9|41558.9|41576.4|41556.4|4
1732620090000|2024-11-26 11:21:30|41574|41554|41574|41554|41574|41554|41574|41554|2
1732620100000|2024-11-26 11:21:40|41576.4|41556.4|41574|41554|41576.4|41556.4|41571.5|41551.5|2
1732620110000|2024-11-26 11:21:50|41571.5|41551.5|41571.5|41551.5|41573.9|41553.9|41569|41549|3
1732620120000|2024-11-26 11:22:00|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41571.5|41551.5|1
1732620130000|2024-11-26 11:22:10|41571.5|41551.5|41571.5|41551.5|41573.9|41553.9|41571.5|41551.5|0
1732620140000|2024-11-26 11:22:20|41569|41549|41573.9|41553.9|41573.9|41553.9|41569|41549|1
1732620160000|2024-11-26 11:22:40|||||||||1
1732620200000|2024-11-26 11:23:20|41569|41549|41569|41549|41573.9|41553.9|41569|41549|6
1732620230000|2024-11-26 11:23:50|||||||||5
1732620240000|2024-11-26 11:24:00|41566.5|41546.5|41566.5|41546.5|41569|41549|41566.5|41546.5|3
1732620250000|2024-11-26 11:24:10|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|1
1732620260000|2024-11-26 11:24:20|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|1
1732620290000|2024-11-26 11:24:50|41564|41544|41551.4|41531.4|41564|41544|41551.4|41531.4|6
1732620300000|2024-11-26 11:25:00|41551.5|41531.5|41556.4|41536.4|41558.9|41538.9|41551.5|41531.5|2
1732620310000|2024-11-26 11:25:10|41554|41534|41554|41534|41556.4|41536.4|41553.9|41533.9|0
1732620320000|2024-11-26 11:25:20|41553.9|41533.9|41554|41534|41554|41534|41551.4|41531.4|7
1732620330000|2024-11-26 11:25:30|41553.9|41533.9|41556.4|41536.4|41556.4|41536.4|41551.4|41531.4|3
1732620340000|2024-11-26 11:25:40|41556.5|41536.5|41556.4|41536.4|41561.4|41541.4|41556.4|41536.4|17
1732620350000|2024-11-26 11:25:50|41558.9|41538.9|41553.9|41533.9|41558.9|41538.9|41553.9|41533.9|32
1732620360000|2024-11-26 11:26:00|41554|41534|41553.9|41533.9|41554|41534|41553.9|41533.9|35
1732620370000|2024-11-26 11:26:10|41551.5|41531.5|41551.5|41531.5|41554|41534|41551.5|41531.5|10
1732620380000|2024-11-26 11:26:20|41553.9|41533.9|41549|41529|41554|41534|41549|41529|13
1732620400000|2024-11-26 11:26:40|41551.5|41531.5|41549|41529|41551.5|41531.5|41549|41529|2
1732620410000|2024-11-26 11:26:50|41546.5|41526.5|41546.5|41526.5|41549|41529|41546.5|41526.5|7
1732620420000|2024-11-26 11:27:00|||||||||5
1732620440000|2024-11-26 11:27:20|41548.9|41528.9|41549|41529|41549|41529|41548.9|41528.9|6
1732620450000|2024-11-26 11:27:30|41548.9|41528.9|41549|41529|41549|41529|41548.9|41528.9|5
1732620460000|2024-11-26 11:27:40|41544|41524|41544|41524|41544|41524|41544|41524|5
1732620470000|2024-11-26 11:27:50|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|41546.5|41526.5|3
1732620480000|2024-11-26 11:28:00|41544|41524|41543.9|41523.9|41549|41529|41543.9|41523.9|1
1732620490000|2024-11-26 11:28:10|41541.4|41521.4|41541.4|41521.4|41543.9|41523.9|41541.4|41521.4|89
1732620500000|2024-11-26 11:28:20|41543.9|41523.9|41538.9|41518.9|41543.9|41523.9|41536.4|41516.4|35
1732620510000|2024-11-26 11:28:30|41536.4|41516.4|41538.9|41518.9|41538.9|41518.9|41536.4|41516.4|3
1732620530000|2024-11-26 11:28:50|41533.9|41513.9|41538.9|41518.9|41538.9|41518.9|41533.9|41513.9|28
1732620540000|2024-11-26 11:29:00|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41538.9|41518.9|4
1732620550000|2024-11-26 11:29:10|41541.4|41521.4|41538.9|41518.9|41541.4|41521.4|41538.9|41518.9|8
1732620560000|2024-11-26 11:29:20|||||||||1
1732620570000|2024-11-26 11:29:30|||||||||4
1732620580000|2024-11-26 11:29:40|||||||||2
1732620590000|2024-11-26 11:29:50|||||||||4
1732620600000|2024-11-26 11:30:00|41536.4|41516.4|41528.9|41508.9|41536.4|41516.4|41528.9|41508.9|5
1732620610000|2024-11-26 11:30:10|41526.4|41506.4|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|5
1732620620000|2024-11-26 11:30:20|41528.9|41508.9|41526.4|41506.4|41531.4|41511.4|41526.4|41506.4|6
1732620630000|2024-11-26 11:30:30|41523.9|41503.9|41526.4|41506.4|41526.4|41506.4|41523.9|41503.9|4
1732620640000|2024-11-26 11:30:40|41528.9|41508.9|41526.4|41506.4|41528.9|41508.9|41526.4|41506.4|0
1732620650000|2024-11-26 11:30:50|41528.9|41508.9|41526.4|41506.4|41528.9|41508.9|41526.4|41506.4|4
1732620660000|2024-11-26 11:31:00|41528.9|41508.9|41528.9|41508.9|41528.9|41508.9|41523.9|41503.9|78
1732620670000|2024-11-26 11:31:10|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|14
1732620680000|2024-11-26 11:31:20|41531.4|41511.4|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|1
1732620690000|2024-11-26 11:31:30|41526.4|41506.4|41523.9|41503.9|41528.9|41508.9|41521.4|41501.4|3
1732620700000|2024-11-26 11:31:40|41521.4|41501.4|41518.9|41498.9|41523.9|41503.9|41518.9|41498.9|8
1732620710000|2024-11-26 11:31:50|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|1
1732620720000|2024-11-26 11:32:00|41521.4|41501.4|41526.4|41506.4|41526.4|41506.4|41521.4|41501.4|2
1732620730000|2024-11-26 11:32:10|41523.9|41503.9|41526.4|41506.4|41526.4|41506.4|41521.4|41501.4|8
1732620750000|2024-11-26 11:32:30|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|11
1732620760000|2024-11-26 11:32:40|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41523.9|41503.9|2
1732620770000|2024-11-26 11:32:50|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|41523.9|41503.9|2
1732620790000|2024-11-26 11:33:10|41521.5|41501.5|41521.4|41501.4|41521.5|41501.5|41519|41499|5
1732620800000|2024-11-26 11:33:20|41519|41499|41519|41499|41521.4|41501.4|41519|41499|1
1732620810000|2024-11-26 11:33:30|41521.4|41501.4|41521.4|41501.4|41521.4|41501.4|41519|41499|3
1732620820000|2024-11-26 11:33:40|41521.5|41501.5|41526.4|41506.4|41528.9|41508.9|41521.5|41501.5|6
1732620830000|2024-11-26 11:33:50|41528.9|41508.9|41531.4|41511.4|41531.4|41511.4|41526.4|41506.4|0
1732620840000|2024-11-26 11:34:00|41526.4|41506.4|41523.9|41503.9|41526.5|41506.5|41521.5|41501.5|46
1732620850000|2024-11-26 11:34:10|41521.5|41501.5|41521.5|41501.5|41523.9|41503.9|41519|41499|0
1732620860000|2024-11-26 11:34:20|41523.9|41503.9|41519|41499|41523.9|41503.9|41519|41499|1
1732620870000|2024-11-26 11:34:30|41516.5|41496.5|41516.5|41496.5|41519|41499|41516.5|41496.5|0
1732620880000|2024-11-26 11:34:40|41519|41499|41523.9|41503.9|41523.9|41503.9|41516.5|41496.5|3
1732620890000|2024-11-26 11:34:50|41521.4|41501.4|41523.9|41503.9|41523.9|41503.9|41521.4|41501.4|0
1732620900000|2024-11-26 11:35:00|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|2
1732620910000|2024-11-26 11:35:10|41528.9|41508.9|41533.9|41513.9|41533.9|41513.9|41528.9|41508.9|3
1732620920000|2024-11-26 11:35:20|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41533.9|41513.9|1
1732620930000|2024-11-26 11:35:30|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|0
1732620940000|2024-11-26 11:35:40|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41533.9|41513.9|0
1732620950000|2024-11-26 11:35:50|41533.9|41513.9|41538.9|41518.9|41538.9|41518.9|41533.9|41513.9|0
1732620960000|2024-11-26 11:36:00|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|9
1732620970000|2024-11-26 11:36:10|41528.9|41508.9|41528.9|41508.9|41531.4|41511.4|41528.9|41508.9|1
1732620980000|2024-11-26 11:36:20|41526.4|41506.4|41528.9|41508.9|41528.9|41508.9|41526.4|41506.4|2
1732620990000|2024-11-26 11:36:30|41526.4|41506.4|41528.9|41508.9|41528.9|41508.9|41526.4|41506.4|5
1732621010000|2024-11-26 11:36:50|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|41531.4|41511.4|2
1732621020000|2024-11-26 11:37:00|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|41533.9|41513.9|8
1732621030000|2024-11-26 11:37:10|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|2
1732621050000|2024-11-26 11:37:30|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|9
1732621060000|2024-11-26 11:37:40|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|0
1732621070000|2024-11-26 11:37:50|41531.4|41511.4|41533.9|41513.9|41533.9|41513.9|41531.4|41511.4|0
1732621080000|2024-11-26 11:38:00|41534|41514|41534|41514|41534|41514|41534|41514|13
1732621090000|2024-11-26 11:38:10|||||||||3
1732621110000|2024-11-26 11:38:30|||||||||1
1732621120000|2024-11-26 11:38:40|||||||||1
1732621130000|2024-11-26 11:38:50|41531.5|41511.5|41534|41514|41534|41514|41531.5|41511.5|2
1732621140000|2024-11-26 11:39:00|41531.5|41511.5|41533.9|41513.9|41533.9|41513.9|41531.5|41511.5|1
1732621150000|2024-11-26 11:39:10|41531.5|41511.5|41533.9|41513.9|41533.9|41513.9|41531.5|41511.5|0
1732621160000|2024-11-26 11:39:20|||||||||1
1732621180000|2024-11-26 11:39:40|41529|41509|41529|41509|41529|41509|41528.9|41508.9|1
1732621190000|2024-11-26 11:39:50|41528.9|41508.9|41531.5|41511.5|41531.5|41511.5|41528.9|41508.9|3
1732621200000|2024-11-26 11:40:00|||||||||1
1732621210000|2024-11-26 11:40:10|||||||||1
1732621220000|2024-11-26 11:40:20|41533.9|41513.9|41531.5|41511.5|41533.9|41513.9|41531.5|41511.5|0
1732621230000|2024-11-26 11:40:30|41533.9|41513.9|41531.5|41511.5|41536.4|41516.4|41531.5|41511.5|4
1732621240000|2024-11-26 11:40:40|41533.9|41513.9|41531.5|41511.5|41533.9|41513.9|41531.5|41511.5|1
1732621250000|2024-11-26 11:40:50|41533.9|41513.9|41531.5|41511.5|41533.9|41513.9|41529|41509|1
1732621260000|2024-11-26 11:41:00|41534|41514|41531.5|41511.5|41534|41514|41531.5|41511.5|6
1732621270000|2024-11-26 11:41:10|41529|41509|41529|41509|41529|41509|41529|41509|2
1732621280000|2024-11-26 11:41:20|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|1
1732621290000|2024-11-26 11:41:30|41529|41509|41529|41509|41529|41509|41526.5|41506.5|0
1732621300000|2024-11-26 11:41:40|41534|41514|41534|41514|41534|41514|41534|41514|2
1732621310000|2024-11-26 11:41:50|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|1
1732621320000|2024-11-26 11:42:00|41539|41519|41546.5|41526.5|41546.5|41526.5|41539|41519|8
1732621330000|2024-11-26 11:42:10|41549|41529|41549|41529|41549|41529|41549|41529|1
1732621340000|2024-11-26 11:42:20|41551.5|41531.5|41551.5|41531.5|41554|41534|41551.5|41531.5|1
1732621350000|2024-11-26 11:42:30|41544|41524|41546.5|41526.5|41546.5|41526.5|41544|41524|28
1732621360000|2024-11-26 11:42:40|41549|41529|41546.5|41526.5|41549|41529|41546.5|41526.5|0
1732621370000|2024-11-26 11:42:50|41549|41529|41549|41529|41549|41529|41549|41529|2
1732621380000|2024-11-26 11:43:00|41554|41534|41559|41539|41559|41539|41551.5|41531.5|2
1732621390000|2024-11-26 11:43:10|41556.5|41536.5|41561.5|41541.5|41561.5|41541.5|41556.5|41536.5|2
1732621400000|2024-11-26 11:43:20|41564|41544|41564|41544|41564|41544|41564|41544|3
1732621410000|2024-11-26 11:43:30|41566.5|41546.5|41561.5|41541.5|41566.5|41546.5|41561.5|41541.5|3
1732621420000|2024-11-26 11:43:40|41564|41544|41561.5|41541.5|41564|41544|41561.5|41541.5|0
1732621430000|2024-11-26 11:43:50|41559|41539|41561.5|41541.5|41561.5|41541.5|41556.5|41536.5|4
1732621440000|2024-11-26 11:44:00|41564|41544|41564|41544|41564|41544|41561.5|41541.5|0
1732621450000|2024-11-26 11:44:10|41566.5|41546.5|41569|41549|41569|41549|41566.5|41546.5|1
1732621460000|2024-11-26 11:44:20|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|0
1732621470000|2024-11-26 11:44:30|41564|41544|41564|41544|41566.5|41546.5|41564|41544|0
1732621480000|2024-11-26 11:44:40|41566.5|41546.5|41564|41544|41566.5|41546.5|41564|41544|2
1732621490000|2024-11-26 11:44:50|41566.5|41546.5|41569|41549|41569|41549|41566.5|41546.5|8
1732621500000|2024-11-26 11:45:00|41571.5|41551.5|41574|41554|41574|41554|41571.5|41551.5|0
1732621510000|2024-11-26 11:45:10|||||||||11
1732621520000|2024-11-26 11:45:20|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|5
1732621530000|2024-11-26 11:45:30|41579|41559|41579|41559|41579|41559|41579|41559|4
1732621540000|2024-11-26 11:45:40|41581.4|41561.4|41576.5|41556.5|41581.4|41561.4|41576.5|41556.5|6
1732621550000|2024-11-26 11:45:50|||||||||3
1732621560000|2024-11-26 11:46:00|41579|41559|41574|41554|41579|41559|41574|41554|10
1732621570000|2024-11-26 11:46:10|41571.5|41551.5|41568.9|41548.9|41571.5|41551.5|41568.9|41548.9|0
1732621580000|2024-11-26 11:46:20|41569|41549|41566.5|41546.5|41569|41549|41566.5|41546.5|0
1732621590000|2024-11-26 11:46:30|41564|41544|41564|41544|41564|41544|41564|41544|1
1732621600000|2024-11-26 11:46:40|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|0
1732621610000|2024-11-26 11:46:50|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|0
1732621620000|2024-11-26 11:47:00|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|9
1732621630000|2024-11-26 11:47:10|41566.5|41546.5|41566.5|41546.5|41569|41549|41566.5|41546.5|50
1732621640000|2024-11-26 11:47:20|41569|41549|41569|41549|41569|41549|41569|41549|1
1732621650000|2024-11-26 11:47:30|41571.5|41551.5|41571.5|41551.5|41574|41554|41571.5|41551.5|3
1732621660000|2024-11-26 11:47:40|||||||||2
1732621670000|2024-11-26 11:47:50|41574|41554|41574|41554|41574|41554|41574|41554|0
1732621680000|2024-11-26 11:48:00|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41574|41554|4
1732621690000|2024-11-26 11:48:10|||||||||2
1732621700000|2024-11-26 11:48:20|41579|41559|41581.5|41561.5|41581.5|41561.5|41576.5|41556.5|9
1732621710000|2024-11-26 11:48:30|41579|41559|41579|41559|41579|41559|41579|41559|6
1732621720000|2024-11-26 11:48:40|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|4
1732621730000|2024-11-26 11:48:50|41574|41554|41569|41549|41574|41554|41569|41549|0
1732621750000|2024-11-26 11:49:10|41566.5|41546.5|41569|41549|41569|41549|41566.5|41546.5|3
1732621760000|2024-11-26 11:49:20|41571.5|41551.5|41569|41549|41571.5|41551.5|41569|41549|5
1732621770000|2024-11-26 11:49:30|41566.5|41546.5|41569|41549|41571.5|41551.5|41566.5|41546.5|1
1732621780000|2024-11-26 11:49:40|41571.5|41551.5|41569|41549|41571.5|41551.5|41569|41549|0
1732621790000|2024-11-26 11:49:50|41571.5|41551.5|41569|41549|41571.5|41551.5|41569|41549|4
1732621800000|2024-11-26 11:50:00|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41569|41549|2
1732621820000|2024-11-26 11:50:20|41569|41549|41569|41549|41569|41549|41569|41549|0
1732621830000|2024-11-26 11:50:30|41566.5|41546.5|41571.5|41551.5|41571.5|41551.5|41566.5|41546.5|3
1732621850000|2024-11-26 11:50:50|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|0
1732621860000|2024-11-26 11:51:00|41569|41549|41569|41549|41569|41549|41569|41549|0
1732621870000|2024-11-26 11:51:10|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|3
1732621880000|2024-11-26 11:51:20|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|1
1732621890000|2024-11-26 11:51:30|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|0
1732621900000|2024-11-26 11:51:40|41569|41549|41571.5|41551.5|41571.5|41551.5|41569|41549|1
1732621910000|2024-11-26 11:51:50|41574|41554|41574|41554|41574|41554|41571.5|41551.5|0
1732621920000|2024-11-26 11:52:00|41576.5|41556.5|41579|41559|41579|41559|41574|41554|5
1732621930000|2024-11-26 11:52:10|41581.5|41561.5|41581.5|41561.5|41584|41564|41579|41559|0
1732621940000|2024-11-26 11:52:20|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|2
1732621950000|2024-11-26 11:52:30|41579|41559|41579|41559|41579|41559|41579|41559|1
1732621960000|2024-11-26 11:52:40|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41574|41554|2
1732621970000|2024-11-26 11:52:50|||||||||2
1732621980000|2024-11-26 11:53:00|41571.5|41551.5|41576.5|41556.5|41579|41559|41571.5|41551.5|2
1732621990000|2024-11-26 11:53:10|41579|41559|41581.5|41561.5|41581.5|41561.5|41579|41559|11
1732622000000|2024-11-26 11:53:20|41579|41559|41581.5|41561.5|41581.5|41561.5|41579|41559|1
1732622010000|2024-11-26 11:53:30|41579|41559|41584|41564|41586.5|41566.5|41579|41559|1
1732622030000|2024-11-26 11:53:50|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41584|41564|2
1732622040000|2024-11-26 11:54:00|41584|41564|41586.5|41566.5|41586.5|41566.5|41584|41564|0
1732622050000|2024-11-26 11:54:10|41589|41569|41589|41569|41589|41569|41586.5|41566.5|3
1732622060000|2024-11-26 11:54:20|41586.5|41566.5|41586.5|41566.5|41594|41574|41586.5|41566.5|7
1732622070000|2024-11-26 11:54:30|41584.1|41564.1|41586.5|41566.5|41586.5|41566.5|41584|41564|0
1732622080000|2024-11-26 11:54:40|41584|41564|41586.5|41566.5|41586.5|41566.5|41584|41564|1
1732622090000|2024-11-26 11:54:50|41586.6|41566.6|41586.5|41566.5|41589|41569|41586.5|41566.5|7
1732622100000|2024-11-26 11:55:00|41589|41569|41586.5|41566.5|41589|41569|41586.5|41566.5|1
1732622120000|2024-11-26 11:55:20|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|1
1732622130000|2024-11-26 11:55:30|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41584|41564|5
1732622140000|2024-11-26 11:55:40|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|0
1732622150000|2024-11-26 11:55:50|41579|41559|41576.5|41556.5|41579|41559|41576.5|41556.5|1
1732622160000|2024-11-26 11:56:00|41574|41554|41571.5|41551.5|41574|41554|41571.5|41551.5|0
1732622170000|2024-11-26 11:56:10|41569.1|41549.1|41566.6|41546.6|41569.1|41549.1|41566.6|41546.6|0
1732622180000|2024-11-26 11:56:20|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|41566.5|41546.5|0
1732622190000|2024-11-26 11:56:30|41569|41549|41564|41544|41571.5|41551.5|41564|41544|7
1732622200000|2024-11-26 11:56:40|41561.5|41541.5|41561.5|41541.5|41566.5|41546.5|41561.5|41541.5|4
1732622210000|2024-11-26 11:56:50|41564|41544|41561.5|41541.5|41564|41544|41559|41539|4
1732622220000|2024-11-26 11:57:00|41559|41539|41554|41534|41559|41539|41554|41534|3
1732622230000|2024-11-26 11:57:10|41556.5|41536.5|41559|41539|41559|41539|41556.5|41536.5|2
1732622240000|2024-11-26 11:57:20|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|0
1732622250000|2024-11-26 11:57:30|41559|41539|41556.5|41536.5|41559|41539|41556.5|41536.5|2
1732622270000|2024-11-26 11:57:50|41559|41539|41556.5|41536.5|41559|41539|41556.5|41536.5|2
1732622280000|2024-11-26 11:58:00|||||||||7
1732622290000|2024-11-26 11:58:10|41559|41539|41559|41539|41559|41539|41559|41539|1
1732622300000|2024-11-26 11:58:20|||||||||4
1732622310000|2024-11-26 11:58:30|41556.5|41536.5|41556.5|41536.5|41556.5|41536.5|41554.1|41534.1|6
1732622320000|2024-11-26 11:58:40|41554.1|41534.1|41549.1|41529.1|41554.1|41534.1|41549.1|41529.1|2
1732622330000|2024-11-26 11:58:50|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|1
1732622340000|2024-11-26 11:59:00|41549.1|41529.1|41546.6|41526.6|41549.1|41529.1|41546.6|41526.6|2
1732622350000|2024-11-26 11:59:10|41549|41529|41549|41529|41551.5|41531.5|41546.6|41526.6|0
1732622360000|2024-11-26 11:59:20|41551.5|41531.5|41551.6|41531.6|41551.6|41531.6|41551.5|41531.5|0
1732622370000|2024-11-26 11:59:30|41549.1|41529.1|41551.6|41531.6|41551.6|41531.6|41549|41529|0
1732622380000|2024-11-26 11:59:40|41554|41534|41551.6|41531.6|41554|41534|41551.6|41531.6|1
1732622390000|2024-11-26 11:59:50|41549|41529|41549|41529|41549|41529|41549|41529|0
1732622400000|2024-11-26 12:00:00|41546.5|41526.5|41549|41529|41549|41529|41546.5|41526.5|5
1732622410000|2024-11-26 12:00:10|41546.5|41526.5|41539|41519|41546.5|41526.5|41536.6|41516.6|13
1732622430000|2024-11-26 12:00:30|41536.6|41516.6|41539|41519|41539|41519|41536.5|41516.5|3
1732622440000|2024-11-26 12:00:40|||||||||4
1732622450000|2024-11-26 12:00:50|41541.6|41521.6|41544|41524|41544|41524|41541.6|41521.6|1
1732622460000|2024-11-26 12:01:00|41546.5|41526.5|41536.6|41516.6|41546.5|41526.5|41536.6|41516.6|11
1732622470000|2024-11-26 12:01:10|41534.1|41514.1|41529|41509|41534.1|41514.1|41529|41509|4
1732622480000|2024-11-26 12:01:20|41526.6|41506.6|41524.1|41504.1|41526.6|41506.6|41524.1|41504.1|4
1732622490000|2024-11-26 12:01:30|41521.6|41501.6|41519.1|41499.1|41524.1|41504.1|41519.1|41499.1|11
1732622500000|2024-11-26 12:01:40|41519|41499|41524|41504|41524.1|41504.1|41519|41499|2
1732622510000|2024-11-26 12:01:50|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|0
1732622520000|2024-11-26 12:02:00|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41519.1|41499.1|5
1732622530000|2024-11-26 12:02:10|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|1
1732622540000|2024-11-26 12:02:20|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|0
1732622550000|2024-11-26 12:02:30|||||||||4
1732622560000|2024-11-26 12:02:40|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|1
1732622570000|2024-11-26 12:02:50|41519|41499|41516.6|41496.6|41519|41499|41516.6|41496.6|0
1732622580000|2024-11-26 12:03:00|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|0
1732622590000|2024-11-26 12:03:10|41521.5|41501.5|41519.1|41499.1|41521.6|41501.6|41519.1|41499.1|1
1732622600000|2024-11-26 12:03:20|41516.6|41496.6|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|2
1732622610000|2024-11-26 12:03:30|41521.6|41501.6|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|2
1732622620000|2024-11-26 12:03:40|||||||||2
1732622640000|2024-11-26 12:04:00|41526.6|41506.6|41526.6|41506.6|41526.6|41506.6|41524.1|41504.1|0
1732622660000|2024-11-26 12:04:20|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|3
1732622670000|2024-11-26 12:04:30|41529.1|41509.1|41529.1|41509.1|41529.1|41509.1|41529.1|41509.1|4
1732622690000|2024-11-26 12:04:50|41531.6|41511.6|41534.1|41514.1|41534.1|41514.1|41531.6|41511.6|2
1732622700000|2024-11-26 12:05:00|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|0
1732622710000|2024-11-26 12:05:10|41534.1|41514.1|41536.6|41516.6|41539.1|41519.1|41534.1|41514.1|4
1732622720000|2024-11-26 12:05:20|41539.1|41519.1|41551.6|41531.6|41551.6|41531.6|41539.1|41519.1|0
1732622730000|2024-11-26 12:05:30|41549.1|41529.1|41546.6|41526.6|41551.6|41531.6|41544.1|41524.1|6
1732622740000|2024-11-26 12:05:40|41549.1|41529.1|41546.6|41526.6|41549.1|41529.1|41541.6|41521.6|5
1732622750000|2024-11-26 12:05:50|41549.1|41529.1|41551.6|41531.6|41554.1|41534.1|41546.6|41526.6|0
1732622760000|2024-11-26 12:06:00|41549.1|41529.1|41549.1|41529.1|41549.1|41529.1|41549.1|41529.1|3
1732622770000|2024-11-26 12:06:10|41551.6|41531.6|41556.6|41536.6|41556.6|41536.6|41549.1|41529.1|5
1732622780000|2024-11-26 12:06:20|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|1
1732622800000|2024-11-26 12:06:40|||||||||3
1732622820000|2024-11-26 12:07:00|41559|41539|41554.1|41534.1|41559|41539|41554.1|41534.1|9
1732622830000|2024-11-26 12:07:10|41551.6|41531.6|41551.6|41531.6|41554.1|41534.1|41551.6|41531.6|0
1732622840000|2024-11-26 12:07:20|41554.1|41534.1|41549.1|41529.1|41554.1|41534.1|41549.1|41529.1|2
1732622850000|2024-11-26 12:07:30|41551.6|41531.6|41549.1|41529.1|41551.6|41531.6|41549.1|41529.1|0
1732622860000|2024-11-26 12:07:40|41551.6|41531.6|41549.1|41529.1|41551.6|41531.6|41549.1|41529.1|3
1732622870000|2024-11-26 12:07:50|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|41551.6|41531.6|1
1732622880000|2024-11-26 12:08:00|41549.1|41529.1|41549.1|41529.1|41551.6|41531.6|41546.6|41526.6|3
1732622890000|2024-11-26 12:08:10|41546.6|41526.6|41549.1|41529.1|41549.1|41529.1|41544.1|41524.1|1
1732622900000|2024-11-26 12:08:20|41546.6|41526.6|41546.6|41526.6|41549.1|41529.1|41546.6|41526.6|0
1732622910000|2024-11-26 12:08:30|41549.1|41529.1|41551.6|41531.6|41554.1|41534.1|41546.6|41526.6|1
1732622920000|2024-11-26 12:08:40|41549.1|41529.1|41551.6|41531.6|41551.6|41531.6|41549.1|41529.1|0
1732622930000|2024-11-26 12:08:50|||||||||1
1732622940000|2024-11-26 12:09:00|41554.1|41534.1|41556.6|41536.6|41556.6|41536.6|41554.1|41534.1|2
1732622950000|2024-11-26 12:09:10|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|0
1732622960000|2024-11-26 12:09:20|41556.6|41536.6|41556.6|41536.6|41559.1|41539.1|41556.6|41536.6|2
1732622970000|2024-11-26 12:09:30|41559.1|41539.1|41561.6|41541.6|41561.6|41541.6|41559.1|41539.1|2
1732622980000|2024-11-26 12:09:40|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|3
1732622990000|2024-11-26 12:09:50|41561.6|41541.6|41566.6|41546.6|41566.6|41546.6|41559.1|41539.1|4
1732623000000|2024-11-26 12:10:00|41569.1|41549.1|41566.6|41546.6|41571.6|41551.6|41566.6|41546.6|4
1732623010000|2024-11-26 12:10:10|41569.1|41549.1|41566.6|41546.6|41569.1|41549.1|41564.1|41544.1|1
1732623020000|2024-11-26 12:10:20|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|2
1732623030000|2024-11-26 12:10:30|41571.6|41551.6|41571.6|41551.6|41571.6|41551.6|41571.6|41551.6|2
1732623050000|2024-11-26 12:10:50|||||||||1
1732623060000|2024-11-26 12:11:00|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41569.1|41549.1|1
1732623070000|2024-11-26 12:11:10|||||||||8
1732623080000|2024-11-26 12:11:20|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|4
1732623090000|2024-11-26 12:11:30|41581.6|41561.6|41579.1|41559.1|41584.1|41564.1|41579.1|41559.1|3
1732623100000|2024-11-26 12:11:40|41581.6|41561.6|41584.1|41564.1|41584.1|41564.1|41579.1|41559.1|8
1732623110000|2024-11-26 12:11:50|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|2
1732623120000|2024-11-26 12:12:00|41584.1|41564.1|41581.6|41561.6|41584.1|41564.1|41579.1|41559.1|2
1732623130000|2024-11-26 12:12:10|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|1
1732623140000|2024-11-26 12:12:20|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|1
1732623170000|2024-11-26 12:12:50|41584.1|41564.1|41579.1|41559.1|41584.1|41564.1|41579.1|41559.1|3
1732623180000|2024-11-26 12:13:00|41576.6|41556.6|41576.6|41556.6|41576.6|41556.6|41576.6|41556.6|0
1732623190000|2024-11-26 12:13:10|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|0
1732623200000|2024-11-26 12:13:20|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|6
1732623210000|2024-11-26 12:13:30|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|1
1732623220000|2024-11-26 12:13:40|41589.1|41569.1|41589.1|41569.1|41591.6|41571.6|41589.1|41569.1|1
1732623230000|2024-11-26 12:13:50|41586.6|41566.6|41584.1|41564.1|41586.6|41566.6|41584.1|41564.1|3
1732623240000|2024-11-26 12:14:00|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|7
1732623250000|2024-11-26 12:14:10|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|2
1732623260000|2024-11-26 12:14:20|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41591.6|41571.6|6
1732623270000|2024-11-26 12:14:30|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|4
1732623280000|2024-11-26 12:14:40|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41594.1|41574.1|13
1732623300000|2024-11-26 12:15:00|41594.1|41574.1|41586.6|41566.6|41594.1|41574.1|41586.6|41566.6|5
1732623310000|2024-11-26 12:15:10|41589.1|41569.1|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|4
1732623320000|2024-11-26 12:15:20|41589.1|41569.1|41594.1|41574.1|41594.1|41574.1|41589.1|41569.1|16
1732623330000|2024-11-26 12:15:30|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|4
1732623340000|2024-11-26 12:15:40|41594.1|41574.1|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|6
1732623350000|2024-11-26 12:15:50|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|3
1732623360000|2024-11-26 12:16:00|41599.1|41579.1|41604.1|41584.1|41606.6|41586.6|41599.1|41579.1|6
1732623370000|2024-11-26 12:16:10|41609.1|41589.1|41614.1|41594.1|41614.1|41594.1|41609.1|41589.1|5
1732623380000|2024-11-26 12:16:20|41616.6|41596.6|41609.1|41589.1|41616.6|41596.6|41609.1|41589.1|24
1732623390000|2024-11-26 12:16:30|41611.6|41591.6|41604.1|41584.1|41611.6|41591.6|41604.1|41584.1|4
1732623400000|2024-11-26 12:16:40|41596.6|41576.6|41594.1|41574.1|41596.6|41576.6|41594.1|41574.1|9
1732623410000|2024-11-26 12:16:50|41596.6|41576.6|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|0
1732623420000|2024-11-26 12:17:00|41596.6|41576.6|41591.7|41571.7|41599.1|41579.1|41591.7|41571.7|4
1732623430000|2024-11-26 12:17:10|41594.1|41574.1|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|6
1732623440000|2024-11-26 12:17:20|41594.1|41574.1|41604.1|41584.1|41604.1|41584.1|41594.1|41574.1|7
1732623450000|2024-11-26 12:17:30|41601.6|41581.6|41606.6|41586.6|41606.6|41586.6|41601.6|41581.6|2
1732623460000|2024-11-26 12:17:40|41609.1|41589.1|41614.1|41594.1|41614.1|41594.1|41606.6|41586.6|3
1732623470000|2024-11-26 12:17:50|41616.6|41596.6|41611.6|41591.6|41616.6|41596.6|41611.6|41591.6|12
1732623480000|2024-11-26 12:18:00|41614.1|41594.1|41621.7|41601.7|41621.7|41601.7|41611.6|41591.6|7
1732623490000|2024-11-26 12:18:10|41626.6|41606.6|41626.6|41606.6|41631.6|41611.6|41624.1|41604.1|67
1732623500000|2024-11-26 12:18:20|41624.2|41604.2|41619.2|41599.2|41626.6|41606.6|41619.2|41599.2|3
1732623510000|2024-11-26 12:18:30|41621.6|41601.6|41626.7|41606.7|41626.7|41606.7|41621.6|41601.6|9
1732623520000|2024-11-26 12:18:40|41629.2|41609.2|41634.2|41614.2|41636.6|41616.6|41629.2|41609.2|4
1732623530000|2024-11-26 12:18:50|41636.6|41616.6|41634.2|41614.2|41639.2|41619.2|41634.2|41614.2|5
1732623540000|2024-11-26 12:19:00|41636.7|41616.7|41634.2|41614.2|41641.7|41621.7|41634.2|41614.2|24
1732623550000|2024-11-26 12:19:10|41636.6|41616.6|41639.1|41619.1|41644.1|41624.1|41634.2|41614.2|40
1732623560000|2024-11-26 12:19:20|41639.2|41619.2|41641.6|41621.6|41644.1|41624.1|41639.1|41619.1|11
1732623570000|2024-11-26 12:19:30|41639.2|41619.2|41636.6|41616.6|41639.2|41619.2|41629.2|41609.2|36
1732623580000|2024-11-26 12:19:40|41639.1|41619.1|41641.7|41621.7|41641.7|41621.7|41639.1|41619.1|18
1732623590000|2024-11-26 12:19:50|41639.2|41619.2|41641.7|41621.7|41644.2|41624.2|41639.1|41619.1|11
1732623600000|2024-11-26 12:20:00|41644.2|41624.2|41646.6|41626.6|41646.6|41626.6|41641.7|41621.7|6
1732623610000|2024-11-26 12:20:10|41646.7|41626.7|41641.6|41621.6|41646.7|41626.7|41639.2|41619.2|8
1732623620000|2024-11-26 12:20:20|41639.2|41619.2|41641.7|41621.7|41641.7|41621.7|41639.2|41619.2|1
1732623630000|2024-11-26 12:20:30|41644.1|41624.1|41646.7|41626.7|41649.1|41629.1|41644.1|41624.1|22
1732623640000|2024-11-26 12:20:40|41649.1|41629.1|41646.7|41626.7|41651.6|41631.6|41646.7|41626.7|11
1732623650000|2024-11-26 12:20:50|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|4
1732623660000|2024-11-26 12:21:00|41646.7|41626.7|41644.2|41624.2|41649.2|41629.2|41644.2|41624.2|17
1732623670000|2024-11-26 12:21:10|41634.2|41614.2|41629.2|41609.2|41634.2|41614.2|41629.2|41609.2|4
1732623680000|2024-11-26 12:21:20|41629.1|41609.1|41631.7|41611.7|41634.2|41614.2|41629.1|41609.1|5
1732623690000|2024-11-26 12:21:30|41634.2|41614.2|41636.7|41616.7|41636.7|41616.7|41631.7|41611.7|11
1732623700000|2024-11-26 12:21:40|41639.2|41619.2|41649.2|41629.2|41649.2|41629.2|41639.2|41619.2|6
1732623710000|2024-11-26 12:21:50|41641.7|41621.7|41636.7|41616.7|41641.7|41621.7|41636.7|41616.7|9
1732623720000|2024-11-26 12:22:00|41639.2|41619.2|41641.6|41621.6|41641.6|41621.6|41636.7|41616.7|1
1732623730000|2024-11-26 12:22:10|41644.1|41624.1|41641.6|41621.6|41644.1|41624.1|41641.6|41621.6|4
1732623740000|2024-11-26 12:22:20|41644.1|41624.1|41644.1|41624.1|41644.1|41624.1|41644.1|41624.1|3
1732623750000|2024-11-26 12:22:30|41639.2|41619.2|41641.7|41621.7|41641.7|41621.7|41639.2|41619.2|8
1732623760000|2024-11-26 12:22:40|41639.2|41619.2|41641.7|41621.7|41641.7|41621.7|41639.2|41619.2|1
1732623770000|2024-11-26 12:22:50|41639.2|41619.2|41639.2|41619.2|41641.7|41621.7|41639.2|41619.2|0
1732623780000|2024-11-26 12:23:00|41636.7|41616.7|41629.2|41609.2|41636.7|41616.7|41626.7|41606.7|11
1732623800000|2024-11-26 12:23:20|41626.7|41606.7|41621.7|41601.7|41629.2|41609.2|41621.7|41601.7|7
1732623810000|2024-11-26 12:23:30|41624.1|41604.1|41619.2|41599.2|41624.2|41604.2|41616.7|41596.7|4
1732623820000|2024-11-26 12:23:40|41621.7|41601.7|41619.2|41599.2|41621.7|41601.7|41619.2|41599.2|4
1732623830000|2024-11-26 12:23:50|41621.7|41601.7|41626.7|41606.7|41626.7|41606.7|41621.7|41601.7|15
1732623840000|2024-11-26 12:24:00|41629.2|41609.2|41629.2|41609.2|41631.6|41611.6|41626.7|41606.7|2
1732623850000|2024-11-26 12:24:10|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|41629.2|41609.2|0
1732623860000|2024-11-26 12:24:20|41629.2|41609.2|41626.7|41606.7|41629.2|41609.2|41624.2|41604.2|3
1732623870000|2024-11-26 12:24:30|41624.2|41604.2|41626.7|41606.7|41626.7|41606.7|41624.2|41604.2|2
1732623880000|2024-11-26 12:24:40|41626.6|41606.6|41624.2|41604.2|41626.7|41606.7|41621.7|41601.7|1
1732623890000|2024-11-26 12:24:50|41626.7|41606.7|41626.7|41606.7|41629.2|41609.2|41626.7|41606.7|14
1732623900000|2024-11-26 12:25:00|41624.2|41604.2|41626.7|41606.7|41626.7|41606.7|41624.2|41604.2|7
1732623910000|2024-11-26 12:25:10|41629.2|41609.2|41634.2|41614.2|41634.2|41614.2|41629.2|41609.2|3
1732623930000|2024-11-26 12:25:30|41636.7|41616.7|41639.2|41619.2|41639.2|41619.2|41634.2|41614.2|8
1732623940000|2024-11-26 12:25:40|41641.7|41621.7|41636.7|41616.7|41641.7|41621.7|41636.7|41616.7|5
1732623950000|2024-11-26 12:25:50|41634.2|41614.2|41636.7|41616.7|41636.7|41616.7|41634.2|41614.2|1
1732623960000|2024-11-26 12:26:00|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|5
1732623970000|2024-11-26 12:26:10|41641.7|41621.7|41634.2|41614.2|41641.7|41621.7|41634.2|41614.2|55
1732623980000|2024-11-26 12:26:20|41636.7|41616.7|41629.2|41609.2|41636.7|41616.7|41629.2|41609.2|6
1732623990000|2024-11-26 12:26:30|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|0
1732624000000|2024-11-26 12:26:40|41624.2|41604.2|41619.1|41599.1|41624.2|41604.2|41619.1|41599.1|18
1732624010000|2024-11-26 12:26:50|41616.6|41596.6|41611.7|41591.7|41616.6|41596.6|41609.2|41589.2|3
1732624020000|2024-11-26 12:27:00|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41609.1|41589.1|4
1732624030000|2024-11-26 12:27:10|41616.6|41596.6|41614.1|41594.1|41616.6|41596.6|41614.1|41594.1|13
1732624040000|2024-11-26 12:27:20|41616.6|41596.6|41616.6|41596.6|41616.6|41596.6|41614.1|41594.1|4
1732624050000|2024-11-26 12:27:30|41614.1|41594.1|41616.6|41596.6|41616.6|41596.6|41614.1|41594.1|1
1732624060000|2024-11-26 12:27:40|41614.1|41594.1|41616.6|41596.6|41616.6|41596.6|41611.7|41591.7|14
1732624070000|2024-11-26 12:27:50|41614.1|41594.1|41614.2|41594.2|41614.2|41594.2|41611.7|41591.7|1
1732624080000|2024-11-26 12:28:00|41616.6|41596.6|41619.1|41599.1|41619.1|41599.1|41616.6|41596.6|2
1732624090000|2024-11-26 12:28:10|41621.6|41601.6|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732624100000|2024-11-26 12:28:20|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|11
1732624110000|2024-11-26 12:28:30|41616.6|41596.6|41604.2|41584.2|41616.6|41596.6|41604.2|41584.2|4
1732624120000|2024-11-26 12:28:40|41606.6|41586.6|41604.2|41584.2|41606.7|41586.7|41604.2|41584.2|2
1732624130000|2024-11-26 12:28:50|41606.6|41586.6|41611.6|41591.6|41611.6|41591.6|41604.2|41584.2|3
1732624150000|2024-11-26 12:29:10|41611.7|41591.7|41611.7|41591.7|41614.2|41594.2|41611.6|41591.6|25
1732624160000|2024-11-26 12:29:20|41614.2|41594.2|41611.7|41591.7|41614.2|41594.2|41611.6|41591.6|7
1732624170000|2024-11-26 12:29:30|41611.6|41591.6|41611.7|41591.7|41611.7|41591.7|41609.2|41589.2|19
1732624180000|2024-11-26 12:29:40|||||||||3
1732624190000|2024-11-26 12:29:50|41614.2|41594.2|41611.7|41591.7|41616.7|41596.7|41611.7|41591.7|4
1732624200000|2024-11-26 12:30:00|41616.6|41596.6|41619.2|41599.2|41619.2|41599.2|41616.6|41596.6|2
1732624210000|2024-11-26 12:30:10|41616.7|41596.7|41621.7|41601.7|41621.7|41601.7|41616.7|41596.7|7
1732624220000|2024-11-26 12:30:20|41624.2|41604.2|41619.2|41599.2|41624.2|41604.2|41619.2|41599.2|2
1732624230000|2024-11-26 12:30:30|41621.6|41601.6|41619.2|41599.2|41621.6|41601.6|41619.2|41599.2|1
1732624240000|2024-11-26 12:30:40|41621.7|41601.7|41619.2|41599.2|41621.7|41601.7|41619.2|41599.2|3
1732624250000|2024-11-26 12:30:50|41624.2|41604.2|41619.2|41599.2|41626.7|41606.7|41619.2|41599.2|6
1732624260000|2024-11-26 12:31:00|41621.7|41601.7|41616.7|41596.7|41621.7|41601.7|41616.7|41596.7|4
1732624270000|2024-11-26 12:31:10|41614.2|41594.2|41614.2|41594.2|41614.2|41594.2|41614.2|41594.2|2
1732624280000|2024-11-26 12:31:20|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|5
1732624290000|2024-11-26 12:31:30|41614.2|41594.2|41614.2|41594.2|41614.2|41594.2|41611.7|41591.7|1
1732624300000|2024-11-26 12:31:40|41611.7|41591.7|41614.2|41594.2|41614.2|41594.2|41611.7|41591.7|0
1732624320000|2024-11-26 12:32:00|41616.7|41596.7|41621.7|41601.7|41624.2|41604.2|41616.7|41596.7|2
1732624330000|2024-11-26 12:32:10|41624.2|41604.2|41624.2|41604.2|41624.2|41604.2|41619.2|41599.2|4
1732624340000|2024-11-26 12:32:20|41621.7|41601.7|41624.2|41604.2|41624.2|41604.2|41621.7|41601.7|9
1732624350000|2024-11-26 12:32:30|41641.6|41621.6|41651.7|41631.7|41651.7|41631.7|41641.6|41621.6|16
1732624360000|2024-11-26 12:32:40|41654.2|41634.2|41664.2|41644.2|41666.7|41646.7|41651.7|41631.7|6
1732624370000|2024-11-26 12:32:50|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|6
1732624380000|2024-11-26 12:33:00|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|0
1732624390000|2024-11-26 12:33:10|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41651.7|41631.7|11
1732624400000|2024-11-26 12:33:20|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|1
1732624410000|2024-11-26 12:33:30|||||||||1
1732624420000|2024-11-26 12:33:40|41656.7|41636.7|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|8
1732624430000|2024-11-26 12:33:50|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|0
1732624440000|2024-11-26 12:34:00|41654.2|41634.2|41659.2|41639.2|41659.2|41639.2|41654.2|41634.2|8
1732624450000|2024-11-26 12:34:10|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|4
1732624460000|2024-11-26 12:34:20|41664.2|41644.2|41661.7|41641.7|41664.2|41644.2|41659.2|41639.2|13
1732624470000|2024-11-26 12:34:30|41656.7|41636.7|41649.2|41629.2|41656.7|41636.7|41649.2|41629.2|19
1732624480000|2024-11-26 12:34:40|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|6
1732624490000|2024-11-26 12:34:50|41649.2|41629.2|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|14
1732624500000|2024-11-26 12:35:00|41649.2|41629.2|41649.2|41629.2|41654.2|41634.2|41649.2|41629.2|10
1732624510000|2024-11-26 12:35:10|41651.7|41631.7|41656.7|41636.7|41659.2|41639.2|41651.7|41631.7|13
1732624520000|2024-11-26 12:35:20|41654.2|41634.2|41659.2|41639.2|41661.7|41641.7|41654.2|41634.2|10
1732624530000|2024-11-26 12:35:30|41656.7|41636.7|41649.2|41629.2|41659.2|41639.2|41649.2|41629.2|14
1732624540000|2024-11-26 12:35:40|41646.7|41626.7|41644.2|41624.2|41649.2|41629.2|41644.2|41624.2|3
1732624550000|2024-11-26 12:35:50|41646.7|41626.7|41644.2|41624.2|41646.7|41626.7|41644.2|41624.2|2
1732624560000|2024-11-26 12:36:00|41646.7|41626.7|41641.7|41621.7|41646.7|41626.7|41641.7|41621.7|10
1732624570000|2024-11-26 12:36:10|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|7
1732624580000|2024-11-26 12:36:20|41646.7|41626.7|41644.2|41624.2|41646.7|41626.7|41644.2|41624.2|3
1732624590000|2024-11-26 12:36:30|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|3
1732624610000|2024-11-26 12:36:50|41639.2|41619.2|41646.7|41626.7|41646.7|41626.7|41639.2|41619.2|6
1732624620000|2024-11-26 12:37:00|41644.2|41624.2|41646.7|41626.7|41646.7|41626.7|41644.2|41624.2|2
1732624630000|2024-11-26 12:37:10|41649.2|41629.2|41651.7|41631.7|41654.2|41634.2|41649.2|41629.2|7
1732624640000|2024-11-26 12:37:20|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|3
1732624650000|2024-11-26 12:37:30|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|3
1732624660000|2024-11-26 12:37:40|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|4
1732624670000|2024-11-26 12:37:50|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|4
1732624680000|2024-11-26 12:38:00|||||||||12
1732624690000|2024-11-26 12:38:10|41661.8|41641.8|41659.2|41639.2|41666.7|41646.7|41659.2|41639.2|7
1732624700000|2024-11-26 12:38:20|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|1
1732624710000|2024-11-26 12:38:30|41666.7|41646.7|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|5
1732624720000|2024-11-26 12:38:40|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|1
1732624730000|2024-11-26 12:38:50|41664.2|41644.2|41664.2|41644.2|41666.7|41646.7|41661.7|41641.7|7
1732624750000|2024-11-26 12:39:10|41661.7|41641.7|41646.7|41626.7|41664.2|41644.2|41646.7|41626.7|7
1732624760000|2024-11-26 12:39:20|41649.2|41629.2|41646.7|41626.7|41651.7|41631.7|41646.7|41626.7|1
1732624770000|2024-11-26 12:39:30|41644.2|41624.2|41651.7|41631.7|41651.7|41631.7|41644.2|41624.2|3
1732624780000|2024-11-26 12:39:40|41649.2|41629.2|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|3
1732624790000|2024-11-26 12:39:50|41649.2|41629.2|41651.7|41631.7|41654.2|41634.2|41649.2|41629.2|5
1732624800000|2024-11-26 12:40:00|||||||||1
1732624810000|2024-11-26 12:40:10|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|1
1732624820000|2024-11-26 12:40:20|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|2
1732624830000|2024-11-26 12:40:30|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41654.2|41634.2|0
1732624840000|2024-11-26 12:40:40|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|3
1732624850000|2024-11-26 12:40:50|41661.7|41641.7|41664.2|41644.2|41664.2|41644.2|41661.7|41641.7|14
1732624860000|2024-11-26 12:41:00|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|1
1732624870000|2024-11-26 12:41:10|41659.2|41639.2|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|0
1732624880000|2024-11-26 12:41:20|41656.7|41636.7|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|2
1732624890000|2024-11-26 12:41:30|41656.7|41636.7|41659.2|41639.2|41659.2|41639.2|41654.2|41634.2|18
1732624900000|2024-11-26 12:41:40|||||||||1
1732624910000|2024-11-26 12:41:50|41656.7|41636.7|41651.7|41631.7|41656.7|41636.7|41651.7|41631.7|45
1732624920000|2024-11-26 12:42:00|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41646.7|41626.7|1
1732624930000|2024-11-26 12:42:10|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41649.2|41629.2|0
1732624940000|2024-11-26 12:42:20|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|3
1732624950000|2024-11-26 12:42:30|||||||||2
1732624960000|2024-11-26 12:42:40|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|3
1732624970000|2024-11-26 12:42:50|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|27
1732624980000|2024-11-26 12:43:00|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|2
1732624990000|2024-11-26 12:43:10|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|1
1732625000000|2024-11-26 12:43:20|41651.7|41631.7|41644.2|41624.2|41654.2|41634.2|41641.7|41621.7|3
1732625010000|2024-11-26 12:43:30|41641.7|41621.7|41644.2|41624.2|41646.7|41626.7|41641.7|41621.7|15
1732625020000|2024-11-26 12:43:40|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41644.2|41624.2|13
1732625030000|2024-11-26 12:43:50|41644.2|41624.2|41644.2|41624.2|41646.7|41626.7|41644.2|41624.2|0
1732625040000|2024-11-26 12:44:00|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|3
1732625050000|2024-11-26 12:44:10|41639.2|41619.2|41636.7|41616.7|41641.7|41621.7|41636.7|41616.7|3
1732625060000|2024-11-26 12:44:20|||||||||20
1732625080000|2024-11-26 12:44:40|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41634.2|41614.2|4
1732625090000|2024-11-26 12:44:50|41641.7|41621.7|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|10
1732625100000|2024-11-26 12:45:00|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|4
1732625110000|2024-11-26 12:45:10|41644.3|41624.3|41644.3|41624.3|41644.3|41624.3|41644.3|41624.3|0
1732625120000|2024-11-26 12:45:20|41644.2|41624.2|41646.7|41626.7|41646.7|41626.7|41641.7|41621.7|9
1732625130000|2024-11-26 12:45:30|||||||||2
1732625140000|2024-11-26 12:45:40|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41646.7|41626.7|1
1732625150000|2024-11-26 12:45:50|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41649.2|41629.2|3
1732625160000|2024-11-26 12:46:00|41656.7|41636.7|41659.3|41639.3|41659.3|41639.3|41656.7|41636.7|2
1732625170000|2024-11-26 12:46:10|41661.7|41641.7|41656.8|41636.8|41661.7|41641.7|41656.7|41636.7|6
1732625180000|2024-11-26 12:46:20|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|2
1732625190000|2024-11-26 12:46:30|41661.7|41641.7|41666.7|41646.7|41666.7|41646.7|41659.2|41639.2|14
1732625200000|2024-11-26 12:46:40|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|4
1732625210000|2024-11-26 12:46:50|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|0
1732625220000|2024-11-26 12:47:00|41669.3|41649.3|41669.2|41649.2|41671.7|41651.7|41666.7|41646.7|4
1732625230000|2024-11-26 12:47:10|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|3
1732625240000|2024-11-26 12:47:20|41669.2|41649.2|41666.7|41646.7|41669.2|41649.2|41666.7|41646.7|2
1732625250000|2024-11-26 12:47:30|||||||||5
1732625260000|2024-11-26 12:47:40|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|0
1732625280000|2024-11-26 12:48:00|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|2
1732625290000|2024-11-26 12:48:10|41661.8|41641.8|41661.7|41641.7|41661.8|41641.8|41661.7|41641.7|0
1732625300000|2024-11-26 12:48:20|41661.8|41641.8|41656.7|41636.7|41664.2|41644.2|41656.7|41636.7|13
1732625310000|2024-11-26 12:48:30|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41649.3|41629.3|9
1732625320000|2024-11-26 12:48:40|41649.3|41629.3|41651.8|41631.8|41651.8|41631.8|41649.3|41629.3|0
1732625330000|2024-11-26 12:48:50|41649.3|41629.3|41649.3|41629.3|41651.8|41631.8|41649.3|41629.3|98
1732625350000|2024-11-26 12:49:10|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|7
1732625360000|2024-11-26 12:49:20|41649.2|41629.2|41656.7|41636.7|41656.7|41636.7|41649.2|41629.2|13
1732625370000|2024-11-26 12:49:30|41654.2|41634.2|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|1
1732625380000|2024-11-26 12:49:40|41651.7|41631.7|41649.3|41629.3|41651.7|41631.7|41649.3|41629.3|4
1732625390000|2024-11-26 12:49:50|41651.7|41631.7|41649.2|41629.2|41651.7|41631.7|41649.2|41629.2|5
1732625400000|2024-11-26 12:50:00|41646.7|41626.7|41644.2|41624.2|41646.7|41626.7|41644.2|41624.2|3
1732625410000|2024-11-26 12:50:10|41641.8|41621.8|41641.7|41621.7|41644.2|41624.2|41639.2|41619.2|6
1732625420000|2024-11-26 12:50:20|||||||||3
1732625430000|2024-11-26 12:50:30|41644.2|41624.2|41641.7|41621.7|41646.7|41626.7|41641.7|41621.7|2
1732625440000|2024-11-26 12:50:40|41644.2|41624.2|41639.2|41619.2|41644.2|41624.2|41639.2|41619.2|2
1732625450000|2024-11-26 12:50:50|41639.3|41619.3|41644.2|41624.2|41644.2|41624.2|41639.3|41619.3|1
1732625460000|2024-11-26 12:51:00|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|4
1732625470000|2024-11-26 12:51:10|41646.8|41626.8|41641.8|41621.8|41646.8|41626.8|41641.8|41621.8|11
1732625480000|2024-11-26 12:51:20|41644.2|41624.2|41646.7|41626.7|41646.7|41626.7|41641.8|41621.8|3
1732625490000|2024-11-26 12:51:30|41644.2|41624.2|41641.8|41621.8|41646.7|41626.7|41641.8|41621.8|13
1732625500000|2024-11-26 12:51:40|41639.3|41619.3|41641.8|41621.8|41641.8|41621.8|41639.3|41619.3|9
1732625510000|2024-11-26 12:51:50|41639.3|41619.3|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|1
1732625520000|2024-11-26 12:52:00|41641.8|41621.8|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|2
1732625530000|2024-11-26 12:52:10|41641.7|41621.7|41639.3|41619.3|41641.7|41621.7|41639.3|41619.3|11
1732625540000|2024-11-26 12:52:20|41641.7|41621.7|41639.2|41619.2|41641.8|41621.8|41636.8|41616.8|15
1732625550000|2024-11-26 12:52:30|41636.8|41616.8|41636.8|41616.8|41639.2|41619.2|41634.3|41614.3|4
1732625560000|2024-11-26 12:52:40|41634.3|41614.3|41639.2|41619.2|41639.2|41619.2|41634.3|41614.3|10
1732625570000|2024-11-26 12:52:50|41639.3|41619.3|41636.8|41616.8|41641.7|41621.7|41636.8|41616.8|5
1732625580000|2024-11-26 12:53:00|||||||||1
1732625590000|2024-11-26 12:53:10|41634.3|41614.3|41634.3|41614.3|41636.8|41616.8|41634.3|41614.3|0
1732625600000|2024-11-26 12:53:20|41636.8|41616.8|41634.3|41614.3|41636.8|41616.8|41634.3|41614.3|12
1732625610000|2024-11-26 12:53:30|41626.8|41606.8|41624.3|41604.3|41626.8|41606.8|41624.3|41604.3|7
1732625620000|2024-11-26 12:53:40|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|8
1732625640000|2024-11-26 12:54:00|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|41619.3|41599.3|6
1732625660000|2024-11-26 12:54:20|||||||||10
1732625670000|2024-11-26 12:54:30|||||||||3
1732625680000|2024-11-26 12:54:40|||||||||5
1732625690000|2024-11-26 12:54:50|41621.8|41601.8|41624.3|41604.3|41624.3|41604.3|41619.3|41599.3|2
1732625700000|2024-11-26 12:55:00|41629.3|41609.3|41629.3|41609.3|41631.8|41611.8|41626.8|41606.8|11
1732625710000|2024-11-26 12:55:10|41631.8|41611.8|41624.3|41604.3|41631.8|41611.8|41624.3|41604.3|8
1732625720000|2024-11-26 12:55:20|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|41624.3|41604.3|7
1732625730000|2024-11-26 12:55:30|41624.3|41604.3|41626.8|41606.8|41626.8|41606.8|41624.3|41604.3|3
1732625740000|2024-11-26 12:55:40|41624.3|41604.3|41629.3|41609.3|41629.3|41609.3|41624.3|41604.3|1
1732625750000|2024-11-26 12:55:50|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|8
1732625760000|2024-11-26 12:56:00|41629.3|41609.3|41629.3|41609.3|41629.3|41609.3|41629.3|41609.3|7
1732625770000|2024-11-26 12:56:10|41631.8|41611.8|41629.3|41609.3|41631.8|41611.8|41629.3|41609.3|3
1732625780000|2024-11-26 12:56:20|41631.8|41611.8|41634.3|41614.3|41634.3|41614.3|41629.3|41609.3|3
1732625790000|2024-11-26 12:56:30|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|41629.3|41609.3|1
1732625800000|2024-11-26 12:56:40|41629.3|41609.3|41626.8|41606.8|41631.8|41611.8|41626.8|41606.8|4
1732625810000|2024-11-26 12:56:50|41629.3|41609.3|41626.8|41606.8|41629.3|41609.3|41626.8|41606.8|0
1732625820000|2024-11-26 12:57:00|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|0
1732625830000|2024-11-26 12:57:10|||||||||3
1732625840000|2024-11-26 12:57:20|41626.8|41606.8|41629.3|41609.3|41629.3|41609.3|41626.8|41606.8|1
1732625850000|2024-11-26 12:57:30|41626.8|41606.8|41629.3|41609.3|41629.3|41609.3|41626.8|41606.8|1
1732625860000|2024-11-26 12:57:40|41631.8|41611.8|41634.3|41614.3|41634.3|41614.3|41629.3|41609.3|4
1732625870000|2024-11-26 12:57:50|41636.8|41616.8|41636.8|41616.8|41639.3|41619.3|41636.8|41616.8|18
1732625880000|2024-11-26 12:58:00|41639.3|41619.3|41636.8|41616.8|41641.8|41621.8|41636.8|41616.8|5
1732625890000|2024-11-26 12:58:10|41639.3|41619.3|41639.3|41619.3|41639.3|41619.3|41636.8|41616.8|1
1732625900000|2024-11-26 12:58:20|||||||||1
1732625910000|2024-11-26 12:58:30|||||||||7
1732625920000|2024-11-26 12:58:40|41641.8|41621.8|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|5
1732625930000|2024-11-26 12:58:50|41636.8|41616.8|41636.8|41616.8|41639.3|41619.3|41636.8|41616.8|1
1732625940000|2024-11-26 12:59:00|41634.4|41614.4|41629.3|41609.3|41634.4|41614.4|41624.3|41604.3|31
1732625950000|2024-11-26 12:59:10|41626.8|41606.8|41629.3|41609.3|41629.3|41609.3|41626.8|41606.8|6
1732625960000|2024-11-26 12:59:20|41636.8|41616.8|41634.3|41614.3|41636.8|41616.8|41631.8|41611.8|9
1732625970000|2024-11-26 12:59:30|41631.8|41611.8|41634.3|41614.3|41636.8|41616.8|41631.8|41611.8|5
1732625980000|2024-11-26 12:59:40|41631.8|41611.8|41634.3|41614.3|41634.3|41614.3|41631.8|41611.8|7
1732625990000|2024-11-26 12:59:50|41636.8|41616.8|41631.8|41611.8|41636.8|41616.8|41631.8|41611.8|3
1732626000000|2024-11-26 13:00:00|41629.3|41609.3|41626.8|41606.8|41634.3|41614.3|41624.3|41604.3|49
1732626010000|2024-11-26 13:00:10|41624.4|41604.4|41636.8|41616.8|41636.8|41616.8|41621.8|41601.8|15
1732626020000|2024-11-26 13:00:20|41639.3|41619.3|41639.3|41619.3|41639.3|41619.3|41624.3|41604.3|18
1732626030000|2024-11-26 13:00:30|41641.8|41621.8|41649.3|41629.3|41654.3|41634.3|41641.8|41621.8|7
1732626040000|2024-11-26 13:00:40|41646.8|41626.8|41646.8|41626.8|41649.3|41629.3|41641.8|41621.8|21
1732626050000|2024-11-26 13:00:50|41644.3|41624.3|41641.8|41621.8|41644.3|41624.3|41639.3|41619.3|9
1732626060000|2024-11-26 13:01:00|41644.3|41624.3|41654.3|41634.3|41656.8|41636.8|41639.3|41619.3|33
1732626070000|2024-11-26 13:01:10|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41646.8|41626.8|22
1732626080000|2024-11-26 13:01:20|41659.3|41639.3|41699.3|41679.3|41701.8|41681.8|41659.3|41639.3|56
1732626090000|2024-11-26 13:01:30|41696.8|41676.8|41711.8|41691.8|41719.3|41699.3|41696.8|41676.8|42
1732626100000|2024-11-26 13:01:40|41714.3|41694.3|41721.8|41701.8|41726.8|41706.8|41711.8|41691.8|28
1732626110000|2024-11-26 13:01:50|41724.3|41704.3|41726.8|41706.8|41729.3|41709.3|41724.3|41704.3|11
1732626120000|2024-11-26 13:02:00|41724.3|41704.3|41749.3|41729.3|41754.3|41734.3|41724.3|41704.3|37
1732626130000|2024-11-26 13:02:10|41746.8|41726.8|41739.3|41719.3|41746.8|41726.8|41739.3|41719.3|5
1732626140000|2024-11-26 13:02:20|41736.8|41716.8|41736.8|41716.8|41739.3|41719.3|41731.8|41711.8|15
1732626150000|2024-11-26 13:02:30|41734.3|41714.3|41734.3|41714.3|41736.8|41716.8|41731.8|41711.8|15
1732626160000|2024-11-26 13:02:40|41736.8|41716.8|41739.3|41719.3|41741.8|41721.8|41731.8|41711.8|40
1732626170000|2024-11-26 13:02:50|41741.8|41721.8|41736.8|41716.8|41741.8|41721.8|41736.8|41716.8|8
1732626180000|2024-11-26 13:03:00|41734.3|41714.3|41741.8|41721.8|41741.8|41721.8|41731.8|41711.8|10
1732626190000|2024-11-26 13:03:10|41739.3|41719.3|41744.3|41724.3|41744.3|41724.3|41739.3|41719.3|16
1732626200000|2024-11-26 13:03:20|41746.8|41726.8|41739.3|41719.3|41746.8|41726.8|41739.3|41719.3|20
1732626210000|2024-11-26 13:03:30|41736.8|41716.8|41739.3|41719.3|41744.3|41724.3|41734.3|41714.3|37
1732626220000|2024-11-26 13:03:40|41741.8|41721.8|41739.3|41719.3|41741.8|41721.8|41739.3|41719.3|4
1732626230000|2024-11-26 13:03:50|41741.8|41721.8|41736.8|41716.8|41741.8|41721.8|41734.3|41714.3|12
1732626240000|2024-11-26 13:04:00|41734.4|41714.4|41751.9|41731.9|41751.9|41731.9|41734.3|41714.3|39
1732626250000|2024-11-26 13:04:10|41749.4|41729.4|41746.9|41726.9|41751.9|41731.9|41741.9|41721.9|6
1732626260000|2024-11-26 13:04:20|41751.8|41731.8|41746.9|41726.9|41754.4|41734.4|41746.9|41726.9|9
1732626270000|2024-11-26 13:04:30|41749.4|41729.4|41749.4|41729.4|41751.8|41731.8|41746.9|41726.9|6
1732626280000|2024-11-26 13:04:40|41746.9|41726.9|41756.8|41736.8|41756.9|41736.9|41746.9|41726.9|13
1732626290000|2024-11-26 13:04:50|41756.9|41736.9|41756.9|41736.9|41756.9|41736.9|41751.9|41731.9|7
1732626300000|2024-11-26 13:05:00|41759.4|41739.4|41759.4|41739.4|41761.9|41741.9|41759.4|41739.4|20
1732626310000|2024-11-26 13:05:10|41761.9|41741.9|41756.9|41736.9|41766.8|41746.8|41751.9|41731.9|27
1732626320000|2024-11-26 13:05:20|41759.4|41739.4|41764.4|41744.4|41764.4|41744.4|41756.9|41736.9|7
1732626330000|2024-11-26 13:05:30|41766.9|41746.9|41779.4|41759.4|41784.4|41764.4|41766.9|41746.9|35
1732626340000|2024-11-26 13:05:40|41781.9|41761.9|41784.4|41764.4|41784.4|41764.4|41781.9|41761.9|18
1732626350000|2024-11-26 13:05:50|41786.9|41766.9|41774.4|41754.4|41786.9|41766.9|41771.9|41751.9|74
1732626360000|2024-11-26 13:06:00|41776.9|41756.9|41779.4|41759.4|41779.4|41759.4|41774.4|41754.4|27
1732626370000|2024-11-26 13:06:10|41776.9|41756.9|41769.4|41749.4|41776.9|41756.9|41769.4|41749.4|10
1732626380000|2024-11-26 13:06:20|41766.9|41746.9|41764.4|41744.4|41766.9|41746.9|41759.4|41739.4|13
1732626390000|2024-11-26 13:06:30|41761.9|41741.9|41761.9|41741.9|41761.9|41741.9|41759.4|41739.4|3
1732626400000|2024-11-26 13:06:40|41759.4|41739.4|41756.9|41736.9|41761.9|41741.9|41754.4|41734.4|15
1732626410000|2024-11-26 13:06:50|41754.4|41734.4|41741.9|41721.9|41754.4|41734.4|41741.9|41721.9|14
1732626420000|2024-11-26 13:07:00|41739.4|41719.4|41726.9|41706.9|41741.9|41721.9|41726.9|41706.9|14
1732626430000|2024-11-26 13:07:10|41724.4|41704.4|41724.4|41704.4|41726.9|41706.9|41721.9|41701.9|19
1732626440000|2024-11-26 13:07:20|41721.9|41701.9|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|9
1732626450000|2024-11-26 13:07:30|41714.4|41694.4|41714.4|41694.4|41719.4|41699.4|41714.4|41694.4|14
1732626460000|2024-11-26 13:07:40|41711.9|41691.9|41709.3|41689.3|41716.9|41696.9|41709.3|41689.3|22
1732626470000|2024-11-26 13:07:50|41711.8|41691.8|41704.4|41684.4|41714.3|41694.3|41704.4|41684.4|63
1732626480000|2024-11-26 13:08:00|41704.3|41684.3|41689.3|41669.3|41704.3|41684.3|41689.3|41669.3|25
1732626490000|2024-11-26 13:08:10|41686.9|41666.9|41691.8|41671.8|41691.8|41671.8|41684.3|41664.3|21
1732626500000|2024-11-26 13:08:20|41691.9|41671.9|41691.8|41671.8|41696.8|41676.8|41691.8|41671.8|8
1732626510000|2024-11-26 13:08:30|41694.3|41674.3|41699.3|41679.3|41704.3|41684.3|41694.3|41674.3|29
1732626520000|2024-11-26 13:08:40|41701.8|41681.8|41701.8|41681.8|41701.8|41681.8|41699.3|41679.3|6
1732626530000|2024-11-26 13:08:50|41704.3|41684.3|41706.8|41686.8|41706.8|41686.8|41699.3|41679.3|14
1732626540000|2024-11-26 13:09:00|41709.3|41689.3|41716.8|41696.8|41716.8|41696.8|41709.3|41689.3|8
1732626550000|2024-11-26 13:09:10|41716.9|41696.9|41719.4|41699.4|41724.3|41704.3|41716.9|41696.9|17
1732626560000|2024-11-26 13:09:20|41716.9|41696.9|41716.9|41696.9|41719.4|41699.4|41716.9|41696.9|1
1732626570000|2024-11-26 13:09:30|41719.4|41699.4|41716.8|41696.8|41719.4|41699.4|41714.4|41694.4|5
1732626580000|2024-11-26 13:09:40|41714.4|41694.4|41714.4|41694.4|41716.9|41696.9|41714.4|41694.4|7
1732626590000|2024-11-26 13:09:50|41716.8|41696.8|41721.8|41701.8|41721.8|41701.8|41716.8|41696.8|7
1732626600000|2024-11-26 13:10:00|41719.4|41699.4|41709.4|41689.4|41721.8|41701.8|41704.4|41684.4|34
1732626610000|2024-11-26 13:10:10|41704.4|41684.4|41714.4|41694.4|41716.9|41696.9|41701.9|41681.9|16
1732626620000|2024-11-26 13:10:20|41711.9|41691.9|41714.4|41694.4|41714.4|41694.4|41709.4|41689.4|10
1732626630000|2024-11-26 13:10:30|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|41716.9|41696.9|16
1732626640000|2024-11-26 13:10:40|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|41714.4|41694.4|7
1732626650000|2024-11-26 13:10:50|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41706.9|41686.9|7
1732626660000|2024-11-26 13:11:00|41706.9|41686.9|41709.4|41689.4|41709.4|41689.4|41704.4|41684.4|5
1732626670000|2024-11-26 13:11:10|41711.9|41691.9|41709.4|41689.4|41711.9|41691.9|41709.4|41689.4|11
1732626680000|2024-11-26 13:11:20|41711.9|41691.9|41709.4|41689.4|41714.4|41694.4|41709.4|41689.4|8
1732626690000|2024-11-26 13:11:30|41706.9|41686.9|41699.4|41679.4|41706.9|41686.9|41699.4|41679.4|30
1732626700000|2024-11-26 13:11:40|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41691.9|41671.9|5
1732626710000|2024-11-26 13:11:50|41699.4|41679.4|41704.4|41684.4|41706.9|41686.9|41699.4|41679.4|61
1732626720000|2024-11-26 13:12:00|41706.9|41686.9|41726.9|41706.9|41729.3|41709.3|41706.9|41686.9|20
1732626730000|2024-11-26 13:12:10|41724.4|41704.4|41719.4|41699.4|41724.4|41704.4|41714.4|41694.4|10
1732626740000|2024-11-26 13:12:20|41721.9|41701.9|41724.4|41704.4|41724.4|41704.4|41719.4|41699.4|29
1732626750000|2024-11-26 13:12:30|41726.9|41706.9|41749.4|41729.4|41751.9|41731.9|41726.9|41706.9|34
1732626760000|2024-11-26 13:12:40|41751.9|41731.9|41749.4|41729.4|41751.9|41731.9|41749.4|41729.4|8
1732626770000|2024-11-26 13:12:50|41746.9|41726.9|41746.9|41726.9|41746.9|41726.9|41744.4|41724.4|26
1732626780000|2024-11-26 13:13:00|41749.4|41729.4|41749.4|41729.4|41749.4|41729.4|41744.4|41724.4|12
1732626790000|2024-11-26 13:13:10|41746.9|41726.9|41744.4|41724.4|41746.9|41726.9|41739.5|41719.5|25
1732626800000|2024-11-26 13:13:20|41744.5|41724.5|41744.4|41724.4|41747|41727|41744.4|41724.4|3
1732626810000|2024-11-26 13:13:30|41746.9|41726.9|41749.5|41729.5|41749.5|41729.5|41746.9|41726.9|17
1732626820000|2024-11-26 13:13:40|41749.4|41729.4|41751.9|41731.9|41752|41732|41749.4|41729.4|19
1732626830000|2024-11-26 13:13:50|41752|41732|41749.4|41729.4|41752|41732|41749.4|41729.4|5
1732626840000|2024-11-26 13:14:00|41746.9|41726.9|41749.4|41729.4|41749.4|41729.4|41746.9|41726.9|20
1732626850000|2024-11-26 13:14:10|41746.9|41726.9|41744.4|41724.4|41749.4|41729.4|41744.4|41724.4|7
1732626860000|2024-11-26 13:14:20|41746.9|41726.9|41744.4|41724.4|41749.4|41729.4|41744.4|41724.4|59
1732626870000|2024-11-26 13:14:30|41749.4|41729.4|41744.4|41724.4|41749.4|41729.4|41741.9|41721.9|18
1732626880000|2024-11-26 13:14:40|41741.9|41721.9|41744.4|41724.4|41744.4|41724.4|41739.4|41719.4|33
1732626890000|2024-11-26 13:14:50|41741.9|41721.9|41744.4|41724.4|41744.4|41724.4|41741.9|41721.9|7
1732626900000|2024-11-26 13:15:00|41739.4|41719.4|41741.9|41721.9|41744.4|41724.4|41739.4|41719.4|7
1732626910000|2024-11-26 13:15:10|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|41744.4|41724.4|9
1732626920000|2024-11-26 13:15:20|41741.9|41721.9|41739.4|41719.4|41741.9|41721.9|41739.4|41719.4|10
1732626930000|2024-11-26 13:15:30|41736.9|41716.9|41731.9|41711.9|41736.9|41716.9|41729.4|41709.4|10
1732626940000|2024-11-26 13:15:40|41737|41717|41741.9|41721.9|41744.4|41724.4|41736.9|41716.9|25
1732626950000|2024-11-26 13:15:50|41739.5|41719.5|41739.4|41719.4|41744.4|41724.4|41739.4|41719.4|13
1732626960000|2024-11-26 13:16:00|41741.9|41721.9|41744.4|41724.4|41744.4|41724.4|41739.4|41719.4|59
1732626970000|2024-11-26 13:16:10|41741.9|41721.9|41736.9|41716.9|41741.9|41721.9|41736.9|41716.9|4
1732626980000|2024-11-26 13:16:20|41734.4|41714.4|41734.4|41714.4|41739.4|41719.4|41734.4|41714.4|18
1732626990000|2024-11-26 13:16:30|41731.9|41711.9|41734.4|41714.4|41734.4|41714.4|41731.9|41711.9|5
1732627000000|2024-11-26 13:16:40|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|41729.5|41709.5|41
1732627010000|2024-11-26 13:16:50|41731.9|41711.9|41729.5|41709.5|41731.9|41711.9|41729.5|41709.5|20
1732627020000|2024-11-26 13:17:00|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|41724.5|41704.5|19
1732627030000|2024-11-26 13:17:10|41726.9|41706.9|41724.5|41704.5|41729.5|41709.5|41724.5|41704.5|8
1732627040000|2024-11-26 13:17:20|||||||||9
1732627050000|2024-11-26 13:17:30|41727|41707|41729.5|41709.5|41732|41712|41727|41707|34
1732627060000|2024-11-26 13:17:40|41732|41712|41729.5|41709.5|41732|41712|41729.5|41709.5|18
1732627070000|2024-11-26 13:17:50|41727|41707|41722|41702|41727|41707|41722|41702|11
1732627080000|2024-11-26 13:18:00|41719.4|41699.4|41712|41692|41719.4|41699.4|41712|41692|27
1732627090000|2024-11-26 13:18:10|41714.4|41694.4|41716.9|41696.9|41719.4|41699.4|41712|41692|10
1732627100000|2024-11-26 13:18:20|41717|41697|41719.4|41699.4|41719.4|41699.4|41714.4|41694.4|8
1732627110000|2024-11-26 13:18:30|41721.9|41701.9|41719.4|41699.4|41724.4|41704.4|41719.4|41699.4|12
1732627120000|2024-11-26 13:18:40|||||||||21
1732627130000|2024-11-26 13:18:50|||||||||9
1732627140000|2024-11-26 13:19:00|41717|41697|41719.4|41699.4|41719.4|41699.4|41714.5|41694.5|13
1732627150000|2024-11-26 13:19:10|41717|41697|41717|41697|41719.4|41699.4|41714.5|41694.5|16
1732627160000|2024-11-26 13:19:20|41716.9|41696.9|41701.9|41681.9|41717|41697|41701.9|41681.9|26
1732627170000|2024-11-26 13:19:30|41699.4|41679.4|41704.4|41684.4|41704.4|41684.4|41699.4|41679.4|7
1732627180000|2024-11-26 13:19:40|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|41709.4|41689.4|5
1732627190000|2024-11-26 13:19:50|||||||||7
1732627200000|2024-11-26 13:20:00|41706.9|41686.9|41694.4|41674.4|41706.9|41686.9|41689.4|41669.4|32
1732627210000|2024-11-26 13:20:10|41691.9|41671.9|41689.4|41669.4|41691.9|41671.9|41681.9|41661.9|13
1732627220000|2024-11-26 13:20:20|41691.9|41671.9|41694.4|41674.4|41694.4|41674.4|41691.9|41671.9|25
1732627230000|2024-11-26 13:20:30|41696.9|41676.9|41696.9|41676.9|41696.9|41676.9|41689.4|41669.4|12
1732627240000|2024-11-26 13:20:40|41699.4|41679.4|41689.4|41669.4|41699.4|41679.4|41689.4|41669.4|18
1732627250000|2024-11-26 13:20:50|41686.9|41666.9|41691.9|41671.9|41691.9|41671.9|41686.9|41666.9|7
1732627260000|2024-11-26 13:21:00|41689.4|41669.4|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|6
1732627270000|2024-11-26 13:21:10|41686.9|41666.9|41689.4|41669.4|41689.4|41669.4|41686.9|41666.9|7
1732627280000|2024-11-26 13:21:20|41686.9|41666.9|41684.4|41664.4|41686.9|41666.9|41684.4|41664.4|1
1732627290000|2024-11-26 13:21:30|41681.9|41661.9|41681.9|41661.9|41684.4|41664.4|41681.9|41661.9|7
1732627300000|2024-11-26 13:21:40|41684.4|41664.4|41679.4|41659.4|41684.4|41664.4|41676.9|41656.9|11
1732627310000|2024-11-26 13:21:50|41681.9|41661.9|41676.9|41656.9|41681.9|41661.9|41676.9|41656.9|6
1732627320000|2024-11-26 13:22:00|41674.5|41654.5|41669.4|41649.4|41676.9|41656.9|41669.4|41649.4|9
1732627330000|2024-11-26 13:22:10|41666.9|41646.9|41664.5|41644.5|41667|41647|41661.9|41641.9|16
1732627340000|2024-11-26 13:22:20|41666.9|41646.9|41669.5|41649.5|41669.5|41649.5|41666.9|41646.9|1
1732627350000|2024-11-26 13:22:30|41667|41647|41677|41657|41679.5|41659.5|41664.5|41644.5|36
1732627360000|2024-11-26 13:22:40|41679.5|41659.5|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|2
1732627370000|2024-11-26 13:22:50|41682|41662|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|5
1732627380000|2024-11-26 13:23:00|41689.5|41669.5|41692|41672|41692|41672|41689.5|41669.5|10
1732627390000|2024-11-26 13:23:10|41694.5|41674.5|41689.5|41669.5|41697|41677|41689.5|41669.5|20
1732627400000|2024-11-26 13:23:20|||||||||7
1732627410000|2024-11-26 13:23:30|||||||||15
1732627420000|2024-11-26 13:23:40|41687|41667|41687|41667|41687|41667|41687|41667|5
1732627430000|2024-11-26 13:23:50|41684.5|41664.5|41677|41657|41684.5|41664.5|41677|41657|18
1732627440000|2024-11-26 13:24:00|41679.5|41659.5|41679.5|41659.5|41682|41662|41679.5|41659.5|41
1732627450000|2024-11-26 13:24:10|41682|41662|41682|41662|41684.5|41664.5|41679.5|41659.5|45
1732627460000|2024-11-26 13:24:20|||||||||58
1732627470000|2024-11-26 13:24:30|41679.5|41659.5|41669.5|41649.5|41679.5|41659.5|41664.5|41644.5|85
1732627480000|2024-11-26 13:24:40|41669.4|41649.4|41671.9|41651.9|41671.9|41651.9|41667|41647|6
1732627490000|2024-11-26 13:24:50|41674.4|41654.4|41669.5|41649.5|41674.4|41654.4|41669.5|41649.5|33
1732627500000|2024-11-26 13:25:00|41672|41652|41669.5|41649.5|41674.5|41654.5|41669.5|41649.5|11
1732627510000|2024-11-26 13:25:10|41667|41647|41664.5|41644.5|41667|41647|41662|41642|5
1732627520000|2024-11-26 13:25:20|41662|41642|41664.5|41644.5|41664.5|41644.5|41659.5|41639.5|23
1732627530000|2024-11-26 13:25:30|41667|41647|41669.5|41649.5|41669.5|41649.5|41664.5|41644.5|5
1732627540000|2024-11-26 13:25:40|||||||||17
1732627550000|2024-11-26 13:25:50|41674.5|41654.5|41677|41657|41677|41657|41674.5|41654.5|7
1732627560000|2024-11-26 13:26:00|41674.5|41654.5|41679.5|41659.5|41679.5|41659.5|41674.5|41654.5|5
1732627570000|2024-11-26 13:26:10|41677|41657|41682|41662|41682|41662|41677|41657|24
1732627580000|2024-11-26 13:26:20|||||||||9
1732627590000|2024-11-26 13:26:30|41679.5|41659.5|41677|41657|41679.5|41659.5|41677|41657|16
1732627600000|2024-11-26 13:26:40|41674.5|41654.5|41682|41662|41682|41662|41674.5|41654.5|4
1732627610000|2024-11-26 13:26:50|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41682|41662|8
1732627620000|2024-11-26 13:27:00|41682|41662|41692|41672|41694.5|41674.5|41682|41662|17
1732627630000|2024-11-26 13:27:10|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|2
1732627640000|2024-11-26 13:27:20|41687|41667|41684.5|41664.5|41689.5|41669.5|41684.5|41664.5|6
1732627650000|2024-11-26 13:27:30|41682|41662|41687|41667|41689.5|41669.5|41682|41662|2
1732627660000|2024-11-26 13:27:40|41689.5|41669.5|41692|41672|41694.5|41674.5|41689.5|41669.5|5
1732627670000|2024-11-26 13:27:50|41689.5|41669.5|41694.5|41674.5|41694.5|41674.5|41689.5|41669.5|5
1732627680000|2024-11-26 13:28:00|||||||||3
1732627690000|2024-11-26 13:28:10|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|4
1732627700000|2024-11-26 13:28:20|41694.5|41674.5|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|14
1732627710000|2024-11-26 13:28:30|||||||||7
1732627730000|2024-11-26 13:28:50|41687|41667|41687|41667|41689.5|41669.5|41684.5|41664.5|3
1732627740000|2024-11-26 13:29:00|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41687|41667|19
1732627750000|2024-11-26 13:29:10|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|3
1732627760000|2024-11-26 13:29:20|||||||||3
1732627770000|2024-11-26 13:29:30|41682|41662|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|4
1732627780000|2024-11-26 13:29:40|41682|41662|41682|41662|41682|41662|41679.5|41659.5|7
1732627790000|2024-11-26 13:29:50|41679.5|41659.5|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|2
1732627800000|2024-11-26 13:30:00|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|35
1732627810000|2024-11-26 13:30:10|41692|41672|41679.5|41659.5|41692|41672|41679.5|41659.5|4
1732627820000|2024-11-26 13:30:20|41677.1|41657.1|41679.5|41659.5|41679.5|41659.5|41674.5|41654.5|7
1732627830000|2024-11-26 13:30:30|||||||||9
1732627840000|2024-11-26 13:30:40|41677|41657|41669.5|41649.5|41677|41657|41669.5|41649.5|6
1732627850000|2024-11-26 13:30:50|41667|41647|41667|41647|41669.5|41649.5|41664.5|41644.5|7
1732627860000|2024-11-26 13:31:00|41664.5|41644.5|41664.5|41644.5|41667|41647|41659.5|41639.5|20
1732627870000|2024-11-26 13:31:10|41662|41642|41679.5|41659.5|41679.5|41659.5|41659.6|41639.6|20
1732627880000|2024-11-26 13:31:20|41684.5|41664.5|41687|41667|41689.5|41669.5|41684.5|41664.5|14
1732627890000|2024-11-26 13:31:30|41684.6|41664.6|41684.5|41664.5|41687|41667|41684.5|41664.5|0
1732627900000|2024-11-26 13:31:40|41684.6|41664.6|41689.5|41669.5|41689.5|41669.5|41684.6|41664.6|18
1732627910000|2024-11-26 13:31:50|||||||||1
1732627920000|2024-11-26 13:32:00|41694.5|41674.5|41687|41667|41694.5|41674.5|41684.6|41664.6|40
1732627930000|2024-11-26 13:32:10|41687.1|41667.1|41689.6|41669.6|41692|41672|41687.1|41667.1|13
1732627940000|2024-11-26 13:32:20|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41682.1|41662.1|14
1732627950000|2024-11-26 13:32:30|41687|41667|41687|41667|41687|41667|41687|41667|5
1732627960000|2024-11-26 13:32:40|41684.6|41664.6|41682.1|41662.1|41687|41667|41682.1|41662.1|9
1732627970000|2024-11-26 13:32:50|41679.6|41659.6|41677.1|41657.1|41679.6|41659.6|41677.1|41657.1|1
1732627980000|2024-11-26 13:33:00|41679.6|41659.6|41677|41657|41682|41662|41677|41657|1
1732627990000|2024-11-26 13:33:10|||||||||1
1732628000000|2024-11-26 13:33:20|41677.1|41657.1|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|9
1732628010000|2024-11-26 13:33:30|41677.1|41657.1|41674.6|41654.6|41677.1|41657.1|41674.6|41654.6|1
1732628020000|2024-11-26 13:33:40|41677.1|41657.1|41679.6|41659.6|41679.6|41659.6|41677.1|41657.1|5
1732628030000|2024-11-26 13:33:50|||||||||1
1732628040000|2024-11-26 13:34:00|||||||||10
1732628050000|2024-11-26 13:34:10|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|41677.1|41657.1|22
1732628060000|2024-11-26 13:34:20|41679.6|41659.6|41679.5|41659.5|41679.6|41659.6|41679.5|41659.5|4
1732628070000|2024-11-26 13:34:30|41679.6|41659.6|41679.5|41659.5|41679.6|41659.6|41679.5|41659.5|10
1732628080000|2024-11-26 13:34:40|41682.1|41662.1|41684.5|41664.5|41684.5|41664.5|41679.6|41659.6|1
1732628090000|2024-11-26 13:34:50|41682.1|41662.1|41679.5|41659.5|41682.1|41662.1|41679.5|41659.5|13
1732628100000|2024-11-26 13:35:00|41677.1|41657.1|41667.1|41647.1|41677.1|41657.1|41664.6|41644.6|92
1732628110000|2024-11-26 13:35:10|41667|41647|41669.5|41649.5|41669.5|41649.5|41667|41647|0
1732628120000|2024-11-26 13:35:20|41669.6|41649.6|41667.1|41647.1|41669.6|41649.6|41667.1|41647.1|8
1732628130000|2024-11-26 13:35:30|41667|41647|41669.5|41649.5|41672|41652|41667|41647|1
1732628140000|2024-11-26 13:35:40|41672|41652|41672|41652|41672|41652|41672|41652|2
1732628150000|2024-11-26 13:35:50|41669.5|41649.5|41659.5|41639.5|41672|41652|41659.5|41639.5|24
1732628160000|2024-11-26 13:36:00|41649.6|41629.6|41624.5|41604.5|41649.6|41629.6|41622|41602|17
1732628170000|2024-11-26 13:36:10|41624.6|41604.6|41622.1|41602.1|41627.1|41607.1|41622.1|41602.1|23
1732628180000|2024-11-26 13:36:20|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|11
1732628190000|2024-11-26 13:36:30|41609.5|41589.5|41607.1|41587.1|41609.5|41589.5|41607.1|41587.1|31
1732628200000|2024-11-26 13:36:40|41607|41587|41612|41592|41612|41592|41607|41587|2
1732628210000|2024-11-26 13:36:50|41609.5|41589.5|41614.5|41594.5|41614.5|41594.5|41609.5|41589.5|21
1732628220000|2024-11-26 13:37:00|41609.5|41589.5|41612|41592|41619.5|41599.5|41609.5|41589.5|47
1732628230000|2024-11-26 13:37:10|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|41604.5|41584.5|5
1732628240000|2024-11-26 13:37:20|41612|41592|41614.5|41594.5|41614.5|41594.5|41612|41592|3
1732628250000|2024-11-26 13:37:30|41612|41592|41622|41602|41624.5|41604.5|41612|41592|26
1732628260000|2024-11-26 13:37:40|41619.5|41599.5|41622|41602|41624.5|41604.5|41619.5|41599.5|6
1732628270000|2024-11-26 13:37:50|41619.5|41599.5|41617|41597|41622|41602|41617|41597|7
1732628280000|2024-11-26 13:38:00|41614.6|41594.6|41624.6|41604.6|41627|41607|41614.6|41594.6|14
1732628290000|2024-11-26 13:38:10|||||||||6
1732628300000|2024-11-26 13:38:20|41624.5|41604.5|41629.6|41609.6|41632.1|41612.1|41624.5|41604.5|9
1732628310000|2024-11-26 13:38:30|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|41627.1|41607.1|3
1732628320000|2024-11-26 13:38:40|41624.6|41604.6|41617.1|41597.1|41624.6|41604.6|41617.1|41597.1|5
1732628330000|2024-11-26 13:38:50|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41617.1|41597.1|0
1732628340000|2024-11-26 13:39:00|||||||||14
1732628350000|2024-11-26 13:39:10|41617.1|41597.1|41614.6|41594.6|41617.1|41597.1|41612.1|41592.1|8
1732628360000|2024-11-26 13:39:20|41617.1|41597.1|41612.1|41592.1|41617.1|41597.1|41612.1|41592.1|8
1732628370000|2024-11-26 13:39:30|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|41614.6|41594.6|14
1732628380000|2024-11-26 13:39:40|41612.1|41592.1|41614.5|41594.5|41614.5|41594.5|41609.6|41589.6|1
1732628390000|2024-11-26 13:39:50|41609.6|41589.6|41614.5|41594.5|41614.5|41594.5|41609.6|41589.6|4
1732628400000|2024-11-26 13:40:00|41609.6|41589.6|41617.1|41597.1|41617.1|41597.1|41609.6|41589.6|3
1732628410000|2024-11-26 13:40:10|41619.5|41599.5|41622.1|41602.1|41622.1|41602.1|41619.5|41599.5|5
1732628420000|2024-11-26 13:40:20|41624.5|41604.5|41632|41612|41632.1|41612.1|41624.5|41604.5|16
1732628430000|2024-11-26 13:40:30|41629.6|41609.6|41629.5|41609.5|41629.6|41609.6|41624.5|41604.5|2
1732628440000|2024-11-26 13:40:40|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|41624.6|41604.6|3
1732628450000|2024-11-26 13:40:50|41619.6|41599.6|41619.6|41599.6|41619.6|41599.6|41617.1|41597.1|5
1732628460000|2024-11-26 13:41:00|41622.1|41602.1|41619.6|41599.6|41622.1|41602.1|41619.6|41599.6|6
1732628470000|2024-11-26 13:41:10|41622.1|41602.1|41619.6|41599.6|41627.1|41607.1|41619.6|41599.6|6
1732628480000|2024-11-26 13:41:20|41617.1|41597.1|41614.6|41594.6|41617.1|41597.1|41614.6|41594.6|9
1732628490000|2024-11-26 13:41:30|41619.6|41599.6|41612.1|41592.1|41619.6|41599.6|41612.1|41592.1|7
1732628500000|2024-11-26 13:41:40|41614.6|41594.6|41612.1|41592.1|41614.6|41594.6|41612.1|41592.1|0
1732628510000|2024-11-26 13:41:50|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|1
1732628520000|2024-11-26 13:42:00|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|7
1732628530000|2024-11-26 13:42:10|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|2
1732628540000|2024-11-26 13:42:20|41607.1|41587.1|41614.6|41594.6|41614.6|41594.6|41607.1|41587.1|4
1732628550000|2024-11-26 13:42:30|41612.1|41592.1|41617.1|41597.1|41617.1|41597.1|41612.1|41592.1|2
1732628560000|2024-11-26 13:42:40|41619.6|41599.6|41622.1|41602.1|41622.1|41602.1|41617.1|41597.1|6
1732628570000|2024-11-26 13:42:50|41627.1|41607.1|41629.6|41609.6|41629.6|41609.6|41627.1|41607.1|5
1732628580000|2024-11-26 13:43:00|41627.1|41607.1|41627.1|41607.1|41632.1|41612.1|41627.1|41607.1|7
1732628590000|2024-11-26 13:43:10|41629.6|41609.6|41637.1|41617.1|41639.6|41619.6|41629.6|41609.6|13
1732628600000|2024-11-26 13:43:20|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|41634.6|41614.6|2
1732628610000|2024-11-26 13:43:30|41637.1|41617.1|41634.6|41614.6|41637.1|41617.1|41634.6|41614.6|7
1732628620000|2024-11-26 13:43:40|41632.1|41612.1|41634.6|41614.6|41634.6|41614.6|41632.1|41612.1|0
1732628630000|2024-11-26 13:43:50|||||||||3
1732628640000|2024-11-26 13:44:00|41632.1|41612.1|41634.6|41614.6|41634.6|41614.6|41632.1|41612.1|4
1732628650000|2024-11-26 13:44:10|41629.6|41609.6|41629.6|41609.6|41632.1|41612.1|41629.6|41609.6|26
1732628660000|2024-11-26 13:44:20|41632.1|41612.1|41637.1|41617.1|41637.1|41617.1|41632.1|41612.1|67
1732628670000|2024-11-26 13:44:30|41639.6|41619.6|41637.1|41617.1|41639.6|41619.6|41637.1|41617.1|0
1732628680000|2024-11-26 13:44:40|41639.6|41619.6|41637.1|41617.1|41639.6|41619.6|41637.1|41617.1|3
1732628690000|2024-11-26 13:44:50|||||||||6
1732628700000|2024-11-26 13:45:00|41639.6|41619.6|41639.6|41619.6|41642.1|41622.1|41639.6|41619.6|6
1732628720000|2024-11-26 13:45:20|||||||||2
1732628730000|2024-11-26 13:45:30|41637.1|41617.1|41629.6|41609.6|41637.1|41617.1|41629.6|41609.6|9
1732628740000|2024-11-26 13:45:40|41627.1|41607.1|41629.6|41609.6|41629.6|41609.6|41627.1|41607.1|3
1732628750000|2024-11-26 13:45:50|||||||||3
1732628760000|2024-11-26 13:46:00|41632.1|41612.1|41637.1|41617.1|41637.1|41617.1|41632.1|41612.1|16
1732628770000|2024-11-26 13:46:10|41634.6|41614.6|41639.6|41619.6|41639.6|41619.6|41634.6|41614.6|4
1732628780000|2024-11-26 13:46:20|41642.1|41622.1|41644.6|41624.6|41644.6|41624.6|41639.6|41619.6|13
1732628790000|2024-11-26 13:46:30|41642.1|41622.1|41642.1|41622.1|41642.1|41622.1|41639.6|41619.6|24
1732628800000|2024-11-26 13:46:40|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|41644.6|41624.6|0
1732628810000|2024-11-26 13:46:50|41642.1|41622.1|41644.6|41624.6|41644.6|41624.6|41642.1|41622.1|3
1732628830000|2024-11-26 13:47:10|41639.6|41619.6|41644.6|41624.6|41644.6|41624.6|41639.6|41619.6|9
1732628840000|2024-11-26 13:47:20|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|41639.6|41619.6|5
1732628850000|2024-11-26 13:47:30|41637.1|41617.1|41627.1|41607.1|41637.1|41617.1|41627.1|41607.1|2
1732628860000|2024-11-26 13:47:40|41624.6|41604.6|41627.1|41607.1|41629.6|41609.6|41624.6|41604.6|5
1732628870000|2024-11-26 13:47:50|41629.6|41609.6|41619.6|41599.6|41629.6|41609.6|41619.6|41599.6|7
1732628880000|2024-11-26 13:48:00|41622.1|41602.1|41614.6|41594.6|41624.6|41604.6|41614.6|41594.6|11
1732628890000|2024-11-26 13:48:10|||||||||1
1732628900000|2024-11-26 13:48:20|41612.1|41592.1|41604.6|41584.6|41612.1|41592.1|41604.6|41584.6|3
1732628910000|2024-11-26 13:48:30|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|3
1732628920000|2024-11-26 13:48:40|41607.1|41587.1|41612.1|41592.1|41612.1|41592.1|41607.1|41587.1|7
1732628930000|2024-11-26 13:48:50|41609.6|41589.6|41614.6|41594.6|41619.6|41599.6|41609.6|41589.6|14
1732628940000|2024-11-26 13:49:00|41619.6|41599.6|41612.1|41592.1|41619.6|41599.6|41612.1|41592.1|8
1732628950000|2024-11-26 13:49:10|41609.6|41589.6|41609.6|41589.6|41612.1|41592.1|41609.6|41589.6|4
1732628960000|2024-11-26 13:49:20|||||||||10
1732628980000|2024-11-26 13:49:40|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41602.1|41582.1|12
1732628990000|2024-11-26 13:49:50|41602.1|41582.1|41604.6|41584.6|41604.6|41584.6|41599.6|41579.6|6
1732629000000|2024-11-26 13:50:00|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41597.1|41577.1|6
1732629010000|2024-11-26 13:50:10|||||||||11
1732629020000|2024-11-26 13:50:20|41599.6|41579.6|41599.6|41579.6|41602.1|41582.1|41594.6|41574.6|12
1732629030000|2024-11-26 13:50:30|41597.1|41577.1|41597.1|41577.1|41599.6|41579.6|41594.6|41574.6|5
1732629040000|2024-11-26 13:50:40|41594.6|41574.6|41599.6|41579.6|41599.6|41579.6|41594.6|41574.6|5
1732629050000|2024-11-26 13:50:50|41597.1|41577.1|41599.6|41579.6|41599.6|41579.6|41594.6|41574.6|6
1732629060000|2024-11-26 13:51:00|41602.1|41582.1|41602.1|41582.1|41602.1|41582.1|41599.6|41579.6|2
1732629070000|2024-11-26 13:51:10|41599.6|41579.6|41599.6|41579.6|41604.6|41584.6|41599.6|41579.6|14
1732629080000|2024-11-26 13:51:20|41597.1|41577.1|41594.6|41574.6|41599.6|41579.6|41594.6|41574.6|11
1732629090000|2024-11-26 13:51:30|41599.6|41579.6|41589.6|41569.6|41599.6|41579.6|41589.6|41569.6|6
1732629100000|2024-11-26 13:51:40|41587.1|41567.1|41579.6|41559.6|41589.6|41569.6|41579.6|41559.6|10
1732629110000|2024-11-26 13:51:50|41572.1|41552.1|41564.6|41544.6|41572.1|41552.1|41564.6|41544.6|30
1732629120000|2024-11-26 13:52:00|41562.1|41542.1|41557.1|41537.1|41562.1|41542.1|41554.6|41534.6|8
1732629130000|2024-11-26 13:52:10|41554.6|41534.6|41554.6|41534.6|41559.6|41539.6|41554.6|41534.6|7
1732629140000|2024-11-26 13:52:20|41552.1|41532.1|41547.1|41527.1|41554.6|41534.6|41544.6|41524.6|8
1732629150000|2024-11-26 13:52:30|41544.6|41524.6|41539.6|41519.6|41544.6|41524.6|41539.6|41519.6|58
1732629160000|2024-11-26 13:52:40|41537.1|41517.1|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|71
1732629170000|2024-11-26 13:52:50|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|16
1732629180000|2024-11-26 13:53:00|41532.1|41512.1|41539.6|41519.6|41539.6|41519.6|41532.1|41512.1|12
1732629190000|2024-11-26 13:53:10|41542.1|41522.1|41547.1|41527.1|41547.1|41527.1|41542.1|41522.1|2
1732629200000|2024-11-26 13:53:20|41544.6|41524.6|41542.1|41522.1|41544.6|41524.6|41539.6|41519.6|13
1732629210000|2024-11-26 13:53:30|41539.6|41519.6|41544.6|41524.6|41544.6|41524.6|41539.6|41519.6|10
1732629220000|2024-11-26 13:53:40|41542.1|41522.1|41544.6|41524.6|41544.6|41524.6|41537.1|41517.1|12
1732629230000|2024-11-26 13:53:50|41547.1|41527.1|41547.1|41527.1|41549.6|41529.6|41544.6|41524.6|1
1732629240000|2024-11-26 13:54:00|41549.6|41529.6|41552.1|41532.1|41554.6|41534.6|41547.1|41527.1|10
1732629250000|2024-11-26 13:54:10|41554.6|41534.6|41547.1|41527.1|41554.6|41534.6|41547.1|41527.1|6
1732629260000|2024-11-26 13:54:20|41549.6|41529.6|41549.6|41529.6|41552.1|41532.1|41549.6|41529.6|2
1732629270000|2024-11-26 13:54:30|41552.1|41532.1|41554.6|41534.6|41557.1|41537.1|41552.1|41532.1|17
1732629280000|2024-11-26 13:54:40|41557.1|41537.1|41559.6|41539.6|41559.6|41539.6|41557.1|41537.1|1
1732629290000|2024-11-26 13:54:50|41557.1|41537.1|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|3
1732629300000|2024-11-26 13:55:00|41557.1|41537.1|41559.6|41539.6|41559.6|41539.6|41557.1|41537.1|6
1732629310000|2024-11-26 13:55:10|41557.1|41537.1|41564.6|41544.6|41564.6|41544.6|41557.1|41537.1|2
1732629320000|2024-11-26 13:55:20|41559.6|41539.6|41557.1|41537.1|41559.6|41539.6|41557.1|41537.1|1
1732629330000|2024-11-26 13:55:30|41554.6|41534.6|41557.1|41537.1|41557.1|41537.1|41554.6|41534.6|2
1732629340000|2024-11-26 13:55:40|41554.6|41534.6|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|3
1732629350000|2024-11-26 13:55:50|41562.1|41542.1|41559.6|41539.6|41562.1|41542.1|41559.6|41539.6|1
1732629360000|2024-11-26 13:56:00|41562.1|41542.1|41574.6|41554.6|41577.1|41557.1|41562.1|41542.1|14
1732629370000|2024-11-26 13:56:10|41577.1|41557.1|41587.1|41567.1|41587.1|41567.1|41574.6|41554.6|10
1732629380000|2024-11-26 13:56:20|41589.6|41569.6|41589.6|41569.6|41592.1|41572.1|41589.6|41569.6|6
1732629390000|2024-11-26 13:56:30|41592.1|41572.1|41589.6|41569.6|41592.1|41572.1|41584.6|41564.6|5
1732629400000|2024-11-26 13:56:40|41587.1|41567.1|41584.6|41564.6|41587.1|41567.1|41579.6|41559.6|4
1732629410000|2024-11-26 13:56:50|41582.1|41562.1|41584.6|41564.6|41584.6|41564.6|41582.1|41562.1|2
1732629420000|2024-11-26 13:57:00|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|10
1732629430000|2024-11-26 13:57:10|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|41589.6|41569.6|0
1732629440000|2024-11-26 13:57:20|41584.6|41564.6|41589.6|41569.6|41589.6|41569.6|41584.6|41564.6|6
1732629450000|2024-11-26 13:57:30|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|41587.1|41567.1|2
1732629460000|2024-11-26 13:57:40|41584.6|41564.6|41584.6|41564.6|41587.1|41567.1|41584.6|41564.6|2
1732629470000|2024-11-26 13:57:50|||||||||6
1732629480000|2024-11-26 13:58:00|41579.6|41559.6|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|5
1732629500000|2024-11-26 13:58:20|41579.6|41559.6|41574.6|41554.6|41579.6|41559.6|41574.6|41554.6|5
1732629510000|2024-11-26 13:58:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|3
1732629520000|2024-11-26 13:58:40|41577.1|41557.1|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|2
1732629530000|2024-11-26 13:58:50|||||||||8
1732629540000|2024-11-26 13:59:00|41577.1|41557.1|41577.1|41557.1|41577.1|41557.1|41574.6|41554.6|4
1732629550000|2024-11-26 13:59:10|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|0
1732629560000|2024-11-26 13:59:20|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|41579.7|41559.7|4
1732629570000|2024-11-26 13:59:30|41579.6|41559.6|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|7
1732629580000|2024-11-26 13:59:40|41577.2|41557.2|41577.2|41557.2|41579.6|41559.6|41574.7|41554.7|5
1732629590000|2024-11-26 13:59:50|41577.1|41557.1|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|0
1732629600000|2024-11-26 14:00:00|41579.7|41559.7|41594.7|41574.7|41597.2|41577.2|41579.6|41559.6|22
1732629610000|2024-11-26 14:00:10|41597.2|41577.2|41594.6|41574.6|41599.6|41579.6|41594.6|41574.6|17
1732629620000|2024-11-26 14:00:20|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41589.7|41569.7|7
1732629630000|2024-11-26 14:00:30|41587.2|41567.2|41584.7|41564.7|41589.7|41569.7|41584.7|41564.7|1
1732629640000|2024-11-26 14:00:40|41582.2|41562.2|41584.6|41564.6|41584.7|41564.7|41582.2|41562.2|1
1732629650000|2024-11-26 14:00:50|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|41584.7|41564.7|6
1732629660000|2024-11-26 14:01:00|41579.7|41559.7|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|41
1732629670000|2024-11-26 14:01:10|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|2
1732629680000|2024-11-26 14:01:20|41587.2|41567.2|41589.7|41569.7|41592.2|41572.2|41587.2|41567.2|16
1732629690000|2024-11-26 14:01:30|41592.2|41572.2|41589.7|41569.7|41592.2|41572.2|41589.7|41569.7|0
1732629700000|2024-11-26 14:01:40|41587.2|41567.2|41579.7|41559.7|41587.2|41567.2|41577.2|41557.2|13
1732629710000|2024-11-26 14:01:50|41582.2|41562.2|41579.7|41559.7|41582.2|41562.2|41577.2|41557.2|29
1732629720000|2024-11-26 14:02:00|41577.2|41557.2|41569.7|41549.7|41577.2|41557.2|41569.7|41549.7|8
1732629730000|2024-11-26 14:02:10|41567.2|41547.2|41559.7|41539.7|41567.2|41547.2|41559.7|41539.7|2
1732629740000|2024-11-26 14:02:20|41557.2|41537.2|41552.2|41532.2|41557.2|41537.2|41552.2|41532.2|3
1732629750000|2024-11-26 14:02:30|41554.7|41534.7|41549.7|41529.7|41554.7|41534.7|41549.7|41529.7|2
1732629760000|2024-11-26 14:02:40|41547.2|41527.2|41544.7|41524.7|41547.2|41527.2|41542.2|41522.2|10
1732629770000|2024-11-26 14:02:50|41549.7|41529.7|41557.2|41537.2|41557.2|41537.2|41549.7|41529.7|8
1732629780000|2024-11-26 14:03:00|41554.7|41534.7|41559.7|41539.7|41559.7|41539.7|41554.7|41534.7|19
1732629790000|2024-11-26 14:03:10|41554.7|41534.7|41547.2|41527.2|41554.7|41534.7|41547.2|41527.2|35
1732629800000|2024-11-26 14:03:20|41544.7|41524.7|41539.7|41519.7|41544.7|41524.7|41534.7|41514.7|11
1732629810000|2024-11-26 14:03:30|41534.7|41514.7|41537.2|41517.2|41539.7|41519.7|41534.7|41514.7|7
1732629820000|2024-11-26 14:03:40|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|13
1732629830000|2024-11-26 14:03:50|||||||||5
1732629840000|2024-11-26 14:04:00|41529.6|41509.6|41524.7|41504.7|41529.7|41509.7|41524.7|41504.7|23
1732629850000|2024-11-26 14:04:10|||||||||10
1732629860000|2024-11-26 14:04:20|||||||||15
1732629870000|2024-11-26 14:04:30|41529.7|41509.7|41534.7|41514.7|41534.7|41514.7|41529.7|41509.7|9
1732629880000|2024-11-26 14:04:40|41537.2|41517.2|41539.7|41519.7|41539.7|41519.7|41537.2|41517.2|8
1732629890000|2024-11-26 14:04:50|41542.2|41522.2|41544.7|41524.7|41544.7|41524.7|41539.7|41519.7|2
1732629900000|2024-11-26 14:05:00|41539.7|41519.7|41537.2|41517.2|41539.7|41519.7|41537.2|41517.2|9
1732629910000|2024-11-26 14:05:10|41539.7|41519.7|41542.2|41522.2|41542.2|41522.2|41539.7|41519.7|8
1732629920000|2024-11-26 14:05:20|41544.7|41524.7|41542.2|41522.2|41544.7|41524.7|41539.7|41519.7|12
1732629930000|2024-11-26 14:05:30|41539.7|41519.7|41547.2|41527.2|41547.2|41527.2|41539.7|41519.7|11
1732629940000|2024-11-26 14:05:40|||||||||2
1732629950000|2024-11-26 14:05:50|41552.2|41532.2|41549.7|41529.7|41554.7|41534.7|41549.7|41529.7|21
1732629960000|2024-11-26 14:06:00|41552.2|41532.2|41554.7|41534.7|41554.7|41534.7|41552.2|41532.2|9
1732629970000|2024-11-26 14:06:10|41557.2|41537.2|41557.2|41537.2|41559.7|41539.7|41554.7|41534.7|3
1732629980000|2024-11-26 14:06:20|41554.7|41534.7|41554.7|41534.7|41559.7|41539.7|41554.7|41534.7|1
1732629990000|2024-11-26 14:06:30|41557.2|41537.2|41557.2|41537.2|41559.7|41539.7|41554.7|41534.7|2
1732630000000|2024-11-26 14:06:40|41554.7|41534.7|41564.7|41544.7|41564.7|41544.7|41554.7|41534.7|12
1732630010000|2024-11-26 14:06:50|41567.2|41547.2|41567.2|41547.2|41569.7|41549.7|41564.7|41544.7|4
1732630020000|2024-11-26 14:07:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|1
1732630030000|2024-11-26 14:07:10|41569.7|41549.7|41564.7|41544.7|41569.7|41549.7|41564.7|41544.7|13
1732630050000|2024-11-26 14:07:30|41567.2|41547.2|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|3
1732630060000|2024-11-26 14:07:40|41569.7|41549.7|41574.7|41554.7|41574.7|41554.7|41569.7|41549.7|5
1732630070000|2024-11-26 14:07:50|41577.2|41557.2|41574.7|41554.7|41577.2|41557.2|41574.7|41554.7|6
1732630080000|2024-11-26 14:08:00|41569.7|41549.7|41567.2|41547.2|41569.7|41549.7|41567.2|41547.2|4
1732630090000|2024-11-26 14:08:10|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|5
1732630100000|2024-11-26 14:08:20|41562.2|41542.2|41564.7|41544.7|41564.7|41544.7|41562.2|41542.2|3
1732630110000|2024-11-26 14:08:30|||||||||7
1732630120000|2024-11-26 14:08:40|41569.7|41549.7|41577.2|41557.2|41577.2|41557.2|41569.7|41549.7|7
1732630130000|2024-11-26 14:08:50|41574.7|41554.7|41579.7|41559.7|41579.7|41559.7|41574.7|41554.7|5
1732630140000|2024-11-26 14:09:00|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41582.2|41562.2|16
1732630150000|2024-11-26 14:09:10|41582.2|41562.2|41584.7|41564.7|41584.7|41564.7|41579.7|41559.7|2
1732630160000|2024-11-26 14:09:20|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41584.7|41564.7|3
1732630170000|2024-11-26 14:09:30|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|41589.7|41569.7|4
1732630180000|2024-11-26 14:09:40|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|41587.2|41567.2|12
1732630190000|2024-11-26 14:09:50|41584.7|41564.7|41587.2|41567.2|41587.2|41567.2|41584.7|41564.7|1
1732630200000|2024-11-26 14:10:00|41584.7|41564.7|41579.7|41559.7|41584.7|41564.7|41579.7|41559.7|19
1732630210000|2024-11-26 14:10:10|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|41582.2|41562.2|5
1732630220000|2024-11-26 14:10:20|41579.7|41559.7|41567.2|41547.2|41582.2|41562.2|41567.2|41547.2|8
1732630230000|2024-11-26 14:10:30|41564.7|41544.7|41567.2|41547.2|41567.2|41547.2|41564.7|41544.7|10
1732630240000|2024-11-26 14:10:40|41564.7|41544.7|41562.2|41542.2|41564.7|41544.7|41562.2|41542.2|6
1732630250000|2024-11-26 14:10:50|||||||||1
1732630260000|2024-11-26 14:11:00|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|41564.7|41544.7|8
1732630270000|2024-11-26 14:11:10|41559.7|41539.7|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|4
1732630280000|2024-11-26 14:11:20|||||||||1
1732630290000|2024-11-26 14:11:30|||||||||13
1732630300000|2024-11-26 14:11:40|41562.2|41542.2|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|4
1732630310000|2024-11-26 14:11:50|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|41562.2|41542.2|3
1732630320000|2024-11-26 14:12:00|41559.7|41539.7|41559.7|41539.7|41564.7|41544.7|41559.7|41539.7|20
1732630330000|2024-11-26 14:12:10|41562.2|41542.2|41559.7|41539.7|41564.7|41544.7|41559.7|41539.7|8
1732630340000|2024-11-26 14:12:20|41554.7|41534.7|41554.7|41534.7|41554.7|41534.7|41552.2|41532.2|9
1732630350000|2024-11-26 14:12:30|41552.2|41532.2|41554.7|41534.7|41554.7|41534.7|41549.7|41529.7|3
1732630360000|2024-11-26 14:12:40|41552.2|41532.2|41552.2|41532.2|41554.7|41534.7|41549.7|41529.7|3
1732630370000|2024-11-26 14:12:50|41549.7|41529.7|41554.7|41534.7|41554.7|41534.7|41549.7|41529.7|2
1732630380000|2024-11-26 14:13:00|41549.7|41529.7|41554.7|41534.7|41554.7|41534.7|41549.7|41529.7|1
1732630390000|2024-11-26 14:13:10|41559.7|41539.7|41562.2|41542.2|41562.2|41542.2|41559.7|41539.7|7
1732630400000|2024-11-26 14:13:20|41559.7|41539.7|41562.2|41542.2|41562.2|41542.2|41559.7|41539.7|1
1732630410000|2024-11-26 14:13:30|||||||||1
1732630420000|2024-11-26 14:13:40|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|3
1732630430000|2024-11-26 14:13:50|||||||||2
1732630440000|2024-11-26 14:14:00|41554.8|41534.8|41554.7|41534.7|41554.8|41534.8|41554.7|41534.7|7
1732630450000|2024-11-26 14:14:10|41552.3|41532.3|41552.2|41532.2|41554.7|41534.7|41552.2|41532.2|4
1732630460000|2024-11-26 14:14:20|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|7
1732630470000|2024-11-26 14:14:30|41544.7|41524.7|41537.2|41517.2|41544.7|41524.7|41537.2|41517.2|13
1732630480000|2024-11-26 14:14:40|41534.8|41514.8|41534.7|41514.7|41534.8|41514.8|41534.7|41514.7|1
1732630490000|2024-11-26 14:14:50|41532.2|41512.2|41534.7|41514.7|41534.7|41514.7|41532.2|41512.2|4
1732630500000|2024-11-26 14:15:00|41529.8|41509.8|41534.7|41514.7|41537.2|41517.2|41529.8|41509.8|13
1732630510000|2024-11-26 14:15:10|41537.2|41517.2|41524.7|41504.7|41537.2|41517.2|41524.7|41504.7|13
1732630520000|2024-11-26 14:15:20|||||||||1
1732630530000|2024-11-26 14:15:30|41524.8|41504.8|41529.7|41509.7|41529.7|41509.7|41524.8|41504.8|6
1732630540000|2024-11-26 14:15:40|41532.2|41512.2|41534.7|41514.7|41534.7|41514.7|41529.7|41509.7|5
1732630550000|2024-11-26 14:15:50|||||||||8
1732630560000|2024-11-26 14:16:00|41532.3|41512.3|41529.8|41509.8|41532.3|41512.3|41529.8|41509.8|8
1732630570000|2024-11-26 14:16:10|41527.3|41507.3|41524.7|41504.7|41527.3|41507.3|41524.7|41504.7|8
1732630580000|2024-11-26 14:16:20|41519.8|41499.8|41517.2|41497.2|41519.8|41499.8|41514.7|41494.7|23
1732630590000|2024-11-26 14:16:30|41512.3|41492.3|41514.7|41494.7|41514.7|41494.7|41512.2|41492.2|8
1732630600000|2024-11-26 14:16:40|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|11
1732630610000|2024-11-26 14:16:50|41514.7|41494.7|41519.7|41499.7|41519.7|41499.7|41514.7|41494.7|5
1732630620000|2024-11-26 14:17:00|||||||||2
1732630630000|2024-11-26 14:17:10|41514.7|41494.7|41507.2|41487.2|41519.7|41499.7|41507.2|41487.2|77
1732630640000|2024-11-26 14:17:20|41504.7|41484.7|41494.7|41474.7|41504.7|41484.7|41494.7|41474.7|22
1732630650000|2024-11-26 14:17:30|41489.7|41469.7|41482.2|41462.2|41489.7|41469.7|41479.7|41459.7|12
1732630660000|2024-11-26 14:17:40|41479.7|41459.7|41487.2|41467.2|41487.2|41467.2|41479.7|41459.7|12
1732630670000|2024-11-26 14:17:50|41489.7|41469.7|41494.7|41474.7|41494.7|41474.7|41489.7|41469.7|14
1732630680000|2024-11-26 14:18:00|41492.2|41472.2|41489.7|41469.7|41492.2|41472.2|41487.2|41467.2|18
1732630690000|2024-11-26 14:18:10|41492.2|41472.2|41497.2|41477.2|41497.2|41477.2|41492.2|41472.2|12
1732630700000|2024-11-26 14:18:20|41494.7|41474.7|41494.7|41474.7|41497.2|41477.2|41494.7|41474.7|9
1732630710000|2024-11-26 14:18:30|41497.2|41477.2|41497.2|41477.2|41499.7|41479.7|41494.7|41474.7|2
1732630720000|2024-11-26 14:18:40|41499.7|41479.7|41499.7|41479.7|41499.7|41479.7|41497.2|41477.2|6
1732630730000|2024-11-26 14:18:50|||||||||6
1732630740000|2024-11-26 14:19:00|41497.2|41477.2|41494.7|41474.7|41497.2|41477.2|41494.7|41474.7|6
1732630750000|2024-11-26 14:19:10|41497.2|41477.2|41499.7|41479.7|41502.2|41482.2|41494.7|41474.7|12
1732630760000|2024-11-26 14:19:20|41502.2|41482.2|41499.8|41479.8|41502.3|41482.3|41499.8|41479.8|5
1732630770000|2024-11-26 14:19:30|41502.2|41482.2|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|1
1732630780000|2024-11-26 14:19:40|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|14
1732630790000|2024-11-26 14:19:50|41509.8|41489.8|41514.7|41494.7|41514.7|41494.7|41509.7|41489.7|9
1732630800000|2024-11-26 14:20:00|41519.7|41499.7|41514.7|41494.7|41519.7|41499.7|41514.7|41494.7|18
1732630810000|2024-11-26 14:20:10|41512.2|41492.2|41517.2|41497.2|41517.2|41497.2|41512.2|41492.2|8
1732630820000|2024-11-26 14:20:20|41519.7|41499.7|41522.3|41502.3|41522.3|41502.3|41517.2|41497.2|9
1732630830000|2024-11-26 14:20:30|41524.7|41504.7|41534.7|41514.7|41534.7|41514.7|41522.3|41502.3|12
1732630840000|2024-11-26 14:20:40|41534.8|41514.8|41542.3|41522.3|41542.3|41522.3|41534.8|41514.8|9
1732630850000|2024-11-26 14:20:50|41544.7|41524.7|41542.3|41522.3|41544.7|41524.7|41539.7|41519.7|1
1732630860000|2024-11-26 14:21:00|41544.7|41524.7|41554.7|41534.7|41554.7|41534.7|41544.7|41524.7|11
1732630870000|2024-11-26 14:21:10|41554.8|41534.8|41559.7|41539.7|41559.7|41539.7|41554.8|41534.8|2
1732630880000|2024-11-26 14:21:20|41557.2|41537.2|41554.8|41534.8|41557.3|41537.3|41554.8|41534.8|20
1732630890000|2024-11-26 14:21:30|41559.7|41539.7|41554.7|41534.7|41559.7|41539.7|41554.7|41534.7|3
1732630900000|2024-11-26 14:21:40|41554.8|41534.8|41549.8|41529.8|41554.8|41534.8|41547.3|41527.3|2
1732630910000|2024-11-26 14:21:50|41552.3|41532.3|41549.8|41529.8|41552.3|41532.3|41549.8|41529.8|20
1732630920000|2024-11-26 14:22:00|41549.7|41529.7|41549.7|41529.7|41549.7|41529.7|41547.2|41527.2|9
1732630930000|2024-11-26 14:22:10|41552.2|41532.2|41557.2|41537.2|41557.2|41537.2|41552.2|41532.2|10
1732630940000|2024-11-26 14:22:20|41559.7|41539.7|41564.7|41544.7|41564.7|41544.7|41559.7|41539.7|9
1732630950000|2024-11-26 14:22:30|41562.2|41542.2|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|3
1732630960000|2024-11-26 14:22:40|41559.8|41539.8|41562.2|41542.2|41562.2|41542.2|41559.8|41539.8|9
1732630970000|2024-11-26 14:22:50|41567.2|41547.2|41569.7|41549.7|41569.7|41549.7|41567.2|41547.2|3
1732630980000|2024-11-26 14:23:00|||||||||4
1732630990000|2024-11-26 14:23:10|41567.2|41547.2|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|2
1732631000000|2024-11-26 14:23:20|41567.2|41547.2|41564.7|41544.7|41567.2|41547.2|41564.7|41544.7|82
1732631010000|2024-11-26 14:23:30|41564.8|41544.8|41569.7|41549.7|41569.7|41549.7|41564.7|41544.7|16
1732631020000|2024-11-26 14:23:40|||||||||1
1732631030000|2024-11-26 14:23:50|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|6
1732631040000|2024-11-26 14:24:00|41572.3|41552.3|41574.8|41554.8|41574.8|41554.8|41569.8|41549.8|9
1732631050000|2024-11-26 14:24:10|41577.2|41557.2|41577.2|41557.2|41577.3|41557.3|41577.2|41557.2|4
1732631060000|2024-11-26 14:24:20|41577.3|41557.3|41584.7|41564.7|41589.7|41569.7|41577.3|41557.3|26
1732631070000|2024-11-26 14:24:30|41587.2|41567.2|41584.8|41564.8|41587.2|41567.2|41582.2|41562.2|6
1732631080000|2024-11-26 14:24:40|41582.3|41562.3|41579.8|41559.8|41582.3|41562.3|41579.8|41559.8|0
1732631100000|2024-11-26 14:25:00|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|6
1732631110000|2024-11-26 14:25:10|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|41579.8|41559.8|7
1732631120000|2024-11-26 14:25:20|||||||||4
1732631130000|2024-11-26 14:25:30|||||||||1
1732631140000|2024-11-26 14:25:40|41574.8|41554.8|41574.8|41554.8|41579.8|41559.8|41574.8|41554.8|6
1732631150000|2024-11-26 14:25:50|41579.8|41559.8|41582.3|41562.3|41582.3|41562.3|41579.8|41559.8|4
1732631160000|2024-11-26 14:26:00|41579.8|41559.8|41574.8|41554.8|41582.3|41562.3|41574.8|41554.8|16
1732631170000|2024-11-26 14:26:10|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|41577.3|41557.3|0
1732631180000|2024-11-26 14:26:20|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|7
1732631220000|2024-11-26 14:27:00|||||||||1
1732631230000|2024-11-26 14:27:10|41572.3|41552.3|41574.8|41554.8|41574.8|41554.8|41572.3|41552.3|6
1732631240000|2024-11-26 14:27:20|||||||||1
1732631250000|2024-11-26 14:27:30|41572.3|41552.3|41569.8|41549.8|41572.3|41552.3|41569.8|41549.8|3
1732631260000|2024-11-26 14:27:40|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|41567.3|41547.3|3
1732631270000|2024-11-26 14:27:50|||||||||1
1732631280000|2024-11-26 14:28:00|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|41569.8|41549.8|2
1732631290000|2024-11-26 14:28:10|41567.3|41547.3|41564.8|41544.8|41567.3|41547.3|41559.8|41539.8|4
1732631300000|2024-11-26 14:28:20|41562.3|41542.3|41559.8|41539.8|41564.8|41544.8|41559.8|41539.8|9
1732631310000|2024-11-26 14:28:30|41557.3|41537.3|41549.8|41529.8|41557.3|41537.3|41549.8|41529.8|4
1732631320000|2024-11-26 14:28:40|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|1
1732631330000|2024-11-26 14:28:50|41542.3|41522.3|41537.3|41517.3|41542.3|41522.3|41537.3|41517.3|2
1732631340000|2024-11-26 14:29:00|41539.8|41519.8|41529.8|41509.8|41539.8|41519.8|41529.8|41509.8|7
1732631350000|2024-11-26 14:29:10|41527.3|41507.3|41524.8|41504.8|41527.3|41507.3|41524.8|41504.8|4
1732631360000|2024-11-26 14:29:20|41529.8|41509.8|41522.3|41502.3|41529.8|41509.8|41522.3|41502.3|4
1732631370000|2024-11-26 14:29:30|41519.8|41499.8|41512.3|41492.3|41519.8|41499.8|41512.3|41492.3|9
1732631380000|2024-11-26 14:29:40|41514.8|41494.8|41514.8|41494.8|41514.8|41494.8|41512.3|41492.3|10
1732631390000|2024-11-26 14:29:50|41512.3|41492.3|41514.8|41494.8|41514.8|41494.8|41509.8|41489.8|7
1732631400000|2024-11-26 14:30:00|41512.3|41492.3|41492.3|41472.3|41512.3|41492.3|41492.3|41472.3|27
1732631410000|2024-11-26 14:30:10|41494.8|41474.8|41494.8|41474.8|41497.3|41477.3|41494.8|41474.8|4
1732631420000|2024-11-26 14:30:20|41492.3|41472.3|41499.8|41479.8|41499.8|41479.8|41492.3|41472.3|38
1732631430000|2024-11-26 14:30:30|||||||||3
1732631440000|2024-11-26 14:30:40|41502.3|41482.3|41504.8|41484.8|41507.3|41487.3|41502.3|41482.3|4
1732631450000|2024-11-26 14:30:50|41507.3|41487.3|41507.3|41487.3|41509.8|41489.8|41507.3|41487.3|6
1732631460000|2024-11-26 14:31:00|41504.8|41484.8|41504.8|41484.8|41507.3|41487.3|41502.3|41482.3|10
1732631470000|2024-11-26 14:31:10|41507.3|41487.3|41504.8|41484.8|41507.3|41487.3|41504.8|41484.8|7
1732631480000|2024-11-26 14:31:20|41507.3|41487.3|41509.8|41489.8|41509.8|41489.8|41507.3|41487.3|26
1732631490000|2024-11-26 14:31:30|||||||||1
1732631500000|2024-11-26 14:31:40|||||||||11
1732631510000|2024-11-26 14:31:50|||||||||4
1732631520000|2024-11-26 14:32:00|41504.8|41484.8|41507.3|41487.3|41509.8|41489.8|41504.8|41484.8|6
1732631530000|2024-11-26 14:32:10|41504.8|41484.8|41507.3|41487.3|41509.8|41489.8|41504.8|41484.8|2
1732631540000|2024-11-26 14:32:20|41504.8|41484.8|41489.8|41469.8|41504.8|41484.8|41489.8|41469.8|19
1732631550000|2024-11-26 14:32:30|41482.3|41462.3|41479.8|41459.8|41482.3|41462.3|41474.8|41454.8|15
1732631560000|2024-11-26 14:32:40|41482.3|41462.3|41482.3|41462.3|41484.8|41464.8|41482.3|41462.3|13
1732631570000|2024-11-26 14:32:50|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41482.3|41462.3|6
1732631580000|2024-11-26 14:33:00|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|1
1732631590000|2024-11-26 14:33:10|41479.8|41459.8|41477.3|41457.3|41479.8|41459.8|41477.3|41457.3|19
1732631600000|2024-11-26 14:33:20|41479.8|41459.8|41474.8|41454.8|41479.8|41459.8|41474.8|41454.8|15
1732631610000|2024-11-26 14:33:30|41472.3|41452.3|41454.8|41434.8|41472.3|41452.3|41454.8|41434.8|34
1732631620000|2024-11-26 14:33:40|41452.3|41432.3|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|9
1732631630000|2024-11-26 14:33:50|41454.8|41434.8|41459.8|41439.8|41459.8|41439.8|41452.3|41432.3|13
1732631640000|2024-11-26 14:34:00|41457.3|41437.3|41449.8|41429.8|41457.3|41437.3|41449.8|41429.8|11
1732631650000|2024-11-26 14:34:10|41447.3|41427.3|41439.8|41419.8|41447.3|41427.3|41437.3|41417.3|15
1732631660000|2024-11-26 14:34:20|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|10
1732631670000|2024-11-26 14:34:30|41447.3|41427.3|41452.3|41432.3|41452.3|41432.3|41447.3|41427.3|13
1732631680000|2024-11-26 14:34:40|41454.8|41434.8|41452.3|41432.3|41457.3|41437.3|41452.3|41432.3|4
1732631690000|2024-11-26 14:34:50|41454.8|41434.8|41454.8|41434.8|41457.3|41437.3|41452.3|41432.3|0
1732631700000|2024-11-26 14:35:00|41452.3|41432.3|41444.8|41424.8|41452.3|41432.3|41444.8|41424.8|9
1732631710000|2024-11-26 14:35:10|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|6
1732631720000|2024-11-26 14:35:20|41452.3|41432.3|41464.8|41444.8|41464.8|41444.8|41452.3|41432.3|21
1732631730000|2024-11-26 14:35:30|41472.3|41452.3|41474.8|41454.8|41474.8|41454.8|41469.8|41449.8|11
1732631740000|2024-11-26 14:35:40|41469.8|41449.8|41464.8|41444.8|41469.8|41449.8|41464.8|41444.8|11
1732631750000|2024-11-26 14:35:50|41467.3|41447.3|41472.3|41452.3|41472.3|41452.3|41467.3|41447.3|10
1732631760000|2024-11-26 14:36:00|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|41469.8|41449.8|5
1732631770000|2024-11-26 14:36:10|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41469.8|41449.8|6
1732631780000|2024-11-26 14:36:20|41474.8|41454.8|41469.8|41449.8|41474.8|41454.8|41469.8|41449.8|36
1732631790000|2024-11-26 14:36:30|41472.3|41452.3|41474.8|41454.8|41474.8|41454.8|41469.8|41449.8|5
1732631800000|2024-11-26 14:36:40|41472.3|41452.3|41469.8|41449.8|41474.8|41454.8|41469.8|41449.8|18
1732631810000|2024-11-26 14:36:50|41472.3|41452.3|41469.8|41449.8|41472.3|41452.3|41469.8|41449.8|2
1732631820000|2024-11-26 14:37:00|41472.3|41452.3|41454.8|41434.8|41472.3|41452.3|41454.8|41434.8|60
1732631830000|2024-11-26 14:37:10|41452.3|41432.3|41449.8|41429.8|41454.8|41434.8|41449.8|41429.8|7
1732631840000|2024-11-26 14:37:20|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|4
1732631850000|2024-11-26 14:37:30|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|4
1732631860000|2024-11-26 14:37:40|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|111
1732631870000|2024-11-26 14:37:50|41452.3|41432.3|41449.8|41429.8|41454.8|41434.8|41449.8|41429.8|7
1732631880000|2024-11-26 14:38:00|41447.3|41427.3|41444.8|41424.8|41449.8|41429.8|41442.3|41422.3|68
1732631890000|2024-11-26 14:38:10|41442.3|41422.3|41447.3|41427.3|41447.3|41427.3|41442.3|41422.3|45
1732631900000|2024-11-26 14:38:20|41444.8|41424.8|41444.8|41424.8|41449.8|41429.8|41444.8|41424.8|23
1732631910000|2024-11-26 14:38:30|41442.3|41422.3|41447.3|41427.3|41447.3|41427.3|41439.8|41419.8|10
1732631930000|2024-11-26 14:38:50|41452.3|41432.3|41454.8|41434.8|41457.3|41437.3|41452.3|41432.3|9
1732631940000|2024-11-26 14:39:00|41452.3|41432.3|41444.8|41424.8|41452.3|41432.3|41444.8|41424.8|10
1732631950000|2024-11-26 14:39:10|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|7
1732631960000|2024-11-26 14:39:20|||||||||14
1732631970000|2024-11-26 14:39:30|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41437.3|41417.3|2
1732631980000|2024-11-26 14:39:40|41439.7|41419.7|41439.8|41419.8|41439.8|41419.8|41439.7|41419.7|13
1732631990000|2024-11-26 14:39:50|41434.8|41414.8|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|9
1732632000000|2024-11-26 14:40:00|41434.8|41414.8|41394.8|41374.8|41434.8|41414.8|41392.3|41372.3|78
1732632010000|2024-11-26 14:40:10|41392.3|41372.3|41377.3|41357.3|41392.3|41372.3|41374.8|41354.8|170
1732632020000|2024-11-26 14:40:20|41379.8|41359.8|41372.2|41352.2|41379.8|41359.8|41369.7|41349.7|66
1732632030000|2024-11-26 14:40:30|41369.7|41349.7|41362.2|41342.2|41379.7|41359.7|41359.7|41339.7|120
1732632040000|2024-11-26 14:40:40|41364.7|41344.7|41344.7|41324.7|41364.7|41344.7|41342.2|41322.2|62
1732632050000|2024-11-26 14:40:50|41339.7|41319.7|41299.7|41279.7|41342.2|41322.2|41292.2|41272.2|182
1732632060000|2024-11-26 14:41:00|41302.2|41282.2|41309.8|41289.8|41319.7|41299.7|41302.2|41282.2|81
1732632070000|2024-11-26 14:41:10|41312.2|41292.2|41319.8|41299.8|41319.8|41299.8|41304.8|41284.8|45
1732632080000|2024-11-26 14:41:20|41317.3|41297.3|41339.8|41319.8|41342.2|41322.2|41317.3|41297.3|31
1732632090000|2024-11-26 14:41:30|41337.2|41317.2|41344.7|41324.7|41344.7|41324.7|41334.8|41314.8|7
1732632100000|2024-11-26 14:41:40|41342.3|41322.3|41364.8|41344.8|41364.8|41344.8|41339.8|41319.8|24
1732632110000|2024-11-26 14:41:50|41362.3|41342.3|41359.8|41339.8|41364.8|41344.8|41354.8|41334.8|15
1732632120000|2024-11-26 14:42:00|41354.8|41334.8|41372.3|41352.3|41372.3|41352.3|41352.3|41332.3|20
1732632130000|2024-11-26 14:42:10|41369.8|41349.8|41367.3|41347.3|41374.8|41354.8|41367.3|41347.3|54
1732632140000|2024-11-26 14:42:20|41369.8|41349.8|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|9
1732632150000|2024-11-26 14:42:30|41372.3|41352.3|41369.8|41349.8|41374.8|41354.8|41369.8|41349.8|9
1732632160000|2024-11-26 14:42:40|41372.3|41352.3|41379.8|41359.8|41379.8|41359.8|41369.8|41349.8|14
1732632170000|2024-11-26 14:42:50|41382.3|41362.3|41387.3|41367.3|41387.3|41367.3|41379.8|41359.8|18
1732632180000|2024-11-26 14:43:00|41384.8|41364.8|41389.8|41369.8|41394.8|41374.8|41384.8|41364.8|11
1732632190000|2024-11-26 14:43:10|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|9
1732632200000|2024-11-26 14:43:20|41399.8|41379.8|41407.3|41387.3|41414.8|41394.8|41399.8|41379.8|32
1732632210000|2024-11-26 14:43:30|41409.8|41389.8|41419.8|41399.8|41419.8|41399.8|41409.8|41389.8|20
1732632220000|2024-11-26 14:43:40|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|6
1732632230000|2024-11-26 14:43:50|41417.3|41397.3|41424.8|41404.8|41424.8|41404.8|41412.3|41392.3|19
1732632240000|2024-11-26 14:44:00|41429.8|41409.8|41414.8|41394.8|41429.8|41409.8|41414.8|41394.8|23
1732632250000|2024-11-26 14:44:10|41417.3|41397.3|41422.3|41402.3|41422.3|41402.3|41417.3|41397.3|15
1732632260000|2024-11-26 14:44:20|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|14
1732632270000|2024-11-26 14:44:30|41429.8|41409.8|41434.8|41414.8|41439.8|41419.8|41429.8|41409.8|31
1732632280000|2024-11-26 14:44:40|41437.3|41417.3|41442.3|41422.3|41442.3|41422.3|41434.8|41414.8|12
1732632290000|2024-11-26 14:44:50|41439.8|41419.8|41439.8|41419.8|41444.8|41424.8|41439.8|41419.8|11
1732632300000|2024-11-26 14:45:00|41437.3|41417.3|41432.3|41412.3|41437.3|41417.3|41429.8|41409.8|88
1732632310000|2024-11-26 14:45:10|41434.8|41414.8|41422.3|41402.3|41434.8|41414.8|41422.3|41402.3|1
1732632320000|2024-11-26 14:45:20|41419.8|41399.8|41422.3|41402.3|41422.3|41402.3|41419.8|41399.8|23
1732632330000|2024-11-26 14:45:30|41424.8|41404.8|41407.3|41387.3|41424.8|41404.8|41404.8|41384.8|23
1732632340000|2024-11-26 14:45:40|41404.8|41384.8|41397.3|41377.3|41404.8|41384.8|41397.3|41377.3|12
1732632350000|2024-11-26 14:45:50|41392.3|41372.3|41389.8|41369.8|41394.8|41374.8|41387.3|41367.3|31
1732632360000|2024-11-26 14:46:00|41387.3|41367.3|41392.3|41372.3|41392.3|41372.3|41384.8|41364.8|30
1732632370000|2024-11-26 14:46:10|41394.8|41374.8|41397.3|41377.3|41397.3|41377.3|41394.8|41374.8|7
1732632380000|2024-11-26 14:46:20|41394.8|41374.8|41392.3|41372.3|41394.8|41374.8|41389.8|41369.8|14
1732632390000|2024-11-26 14:46:30|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|5
1732632400000|2024-11-26 14:46:40|41387.3|41367.3|41394.8|41374.8|41394.8|41374.8|41377.3|41357.3|14
1732632410000|2024-11-26 14:46:50|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|5
1732632420000|2024-11-26 14:47:00|41397.3|41377.3|41409.8|41389.8|41409.8|41389.8|41394.8|41374.8|14
1732632430000|2024-11-26 14:47:10|41407.3|41387.3|41399.8|41379.8|41409.8|41389.8|41399.8|41379.8|18
1732632440000|2024-11-26 14:47:20|41397.3|41377.3|41404.8|41384.8|41404.8|41384.8|41397.3|41377.3|9
1732632450000|2024-11-26 14:47:30|41407.3|41387.3|41404.8|41384.8|41412.3|41392.3|41402.3|41382.3|8
1732632460000|2024-11-26 14:47:40|41402.3|41382.3|41404.8|41384.8|41407.3|41387.3|41402.3|41382.3|1
1732632470000|2024-11-26 14:47:50|41407.3|41387.3|41409.8|41389.8|41409.8|41389.8|41407.3|41387.3|1
1732632480000|2024-11-26 14:48:00|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41412.3|41392.3|11
1732632490000|2024-11-26 14:48:10|41412.3|41392.3|41417.3|41397.3|41417.3|41397.3|41412.3|41392.3|11
1732632500000|2024-11-26 14:48:20|41419.8|41399.8|41437.3|41417.3|41437.3|41417.3|41419.8|41399.8|12
1732632510000|2024-11-26 14:48:30|41434.8|41414.8|41429.8|41409.8|41434.8|41414.8|41429.8|41409.8|32
1732632520000|2024-11-26 14:48:40|41432.3|41412.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|10
1732632530000|2024-11-26 14:48:50|41439.8|41419.8|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|32
1732632540000|2024-11-26 14:49:00|41439.8|41419.8|41457.3|41437.3|41459.8|41439.8|41439.8|41419.8|15
1732632550000|2024-11-26 14:49:10|41459.8|41439.8|41454.8|41434.8|41462.3|41442.3|41454.8|41434.8|4
1732632560000|2024-11-26 14:49:20|41452.3|41432.3|41449.8|41429.8|41454.8|41434.8|41449.8|41429.8|4
1732632570000|2024-11-26 14:49:30|41447.4|41427.4|41444.8|41424.8|41449.8|41429.8|41444.8|41424.8|4
1732632580000|2024-11-26 14:49:40|41449.8|41429.8|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|6
1732632590000|2024-11-26 14:49:50|41447.3|41427.3|41444.8|41424.8|41449.8|41429.8|41444.8|41424.8|4
1732632600000|2024-11-26 14:50:00|41449.8|41429.8|41444.8|41424.8|41452.3|41432.3|41444.8|41424.8|21
1732632610000|2024-11-26 14:50:10|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41437.3|41417.3|16
1732632620000|2024-11-26 14:50:20|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|2
1732632630000|2024-11-26 14:50:30|41449.8|41429.8|41457.3|41437.3|41457.3|41437.3|41449.8|41429.8|49
1732632640000|2024-11-26 14:50:40|41454.8|41434.8|41437.3|41417.3|41457.3|41437.3|41437.3|41417.3|13
1732632650000|2024-11-26 14:50:50|41434.9|41414.9|41437.3|41417.3|41437.4|41417.4|41434.9|41414.9|0
1732632660000|2024-11-26 14:51:00|41437.4|41417.4|41442.3|41422.3|41444.8|41424.8|41434.8|41414.8|13
1732632670000|2024-11-26 14:51:10|41439.9|41419.9|41439.8|41419.8|41439.9|41419.9|41439.8|41419.8|3
1732632680000|2024-11-26 14:51:20|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|41432.3|41412.3|6
1732632690000|2024-11-26 14:51:30|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|41429.8|41409.8|5
1732632700000|2024-11-26 14:51:40|41429.8|41409.8|41424.9|41404.9|41434.8|41414.8|41424.9|41404.9|7
1732632710000|2024-11-26 14:51:50|41422.4|41402.4|41424.8|41404.8|41427.4|41407.4|41422.4|41402.4|5
1732632720000|2024-11-26 14:52:00|41422.3|41402.3|41414.9|41394.9|41422.3|41402.3|41414.9|41394.9|3
1732632730000|2024-11-26 14:52:10|41414.8|41394.8|41419.8|41399.8|41419.8|41399.8|41412.4|41392.4|6
1732632740000|2024-11-26 14:52:20|41419.9|41399.9|41419.9|41399.9|41422.4|41402.4|41419.9|41399.9|8
1732632750000|2024-11-26 14:52:30|41417.4|41397.4|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|3
1732632760000|2024-11-26 14:52:40|41419.8|41399.8|41419.9|41399.9|41422.4|41402.4|41419.8|41399.8|2
1732632770000|2024-11-26 14:52:50|41422.4|41402.4|41417.4|41397.4|41422.4|41402.4|41417.4|41397.4|2
1732632780000|2024-11-26 14:53:00|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|3
1732632790000|2024-11-26 14:53:10|41419.9|41399.9|41419.9|41399.9|41422.4|41402.4|41414.9|41394.9|4
1732632800000|2024-11-26 14:53:20|41422.3|41402.3|41424.9|41404.9|41424.9|41404.9|41419.9|41399.9|3
1732632810000|2024-11-26 14:53:30|41424.8|41404.8|41414.9|41394.9|41424.9|41404.9|41414.9|41394.9|7
1732632820000|2024-11-26 14:53:40|||||||||4
1732632830000|2024-11-26 14:53:50|41417.3|41397.3|41417.4|41397.4|41419.9|41399.9|41414.9|41394.9|3
1732632840000|2024-11-26 14:54:00|41414.9|41394.9|41419.9|41399.9|41419.9|41399.9|41414.9|41394.9|18
1732632850000|2024-11-26 14:54:10|41417.4|41397.4|41419.9|41399.9|41419.9|41399.9|41417.3|41397.3|14
1732632860000|2024-11-26 14:54:20|41417.4|41397.4|41412.4|41392.4|41417.4|41397.4|41412.4|41392.4|13
1732632870000|2024-11-26 14:54:30|41412.3|41392.3|41412.3|41392.3|41412.4|41392.4|41412.3|41392.3|4
1732632880000|2024-11-26 14:54:40|41414.8|41394.8|41417.4|41397.4|41419.9|41399.9|41414.8|41394.8|3
1732632890000|2024-11-26 14:54:50|41422.4|41402.4|41422.3|41402.3|41422.4|41402.4|41422.3|41402.3|5
1732632900000|2024-11-26 14:55:00|41419.8|41399.8|41417.4|41397.4|41419.9|41399.9|41414.9|41394.9|21
1732632910000|2024-11-26 14:55:10|41419.8|41399.8|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|67
1732632920000|2024-11-26 14:55:20|41419.8|41399.8|41422.4|41402.4|41424.8|41404.8|41417.4|41397.4|5
1732632930000|2024-11-26 14:55:30|41419.9|41399.9|41419.8|41399.8|41422.4|41402.4|41419.8|41399.8|5
1732632940000|2024-11-26 14:55:40|41419.9|41399.9|41422.3|41402.3|41422.4|41402.4|41414.9|41394.9|4
1732632950000|2024-11-26 14:55:50|41419.8|41399.8|41419.8|41399.8|41422.4|41402.4|41419.8|41399.8|0
1732632960000|2024-11-26 14:56:00|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.3|41397.3|5
1732632970000|2024-11-26 14:56:10|41417.3|41397.3|41414.9|41394.9|41417.3|41397.3|41414.9|41394.9|0
1732632980000|2024-11-26 14:56:20|||||||||1
1732632990000|2024-11-26 14:56:30|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|8
1732633000000|2024-11-26 14:56:40|41414.9|41394.9|41417.4|41397.4|41419.9|41399.9|41414.9|41394.9|3
1732633010000|2024-11-26 14:56:50|41422.4|41402.4|41424.9|41404.9|41424.9|41404.9|41422.4|41402.4|25
1732633020000|2024-11-26 14:57:00|41424.8|41404.8|41422.3|41402.3|41424.9|41404.9|41422.3|41402.3|2
1732633030000|2024-11-26 14:57:10|41424.9|41404.9|41429.9|41409.9|41434.9|41414.9|41422.4|41402.4|5
1732633040000|2024-11-26 14:57:20|41427.4|41407.4|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|19
1732633050000|2024-11-26 14:57:30|41429.9|41409.9|41422.3|41402.3|41429.9|41409.9|41422.3|41402.3|9
1732633060000|2024-11-26 14:57:40|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|5
1732633070000|2024-11-26 14:57:50|||||||||9
1732633080000|2024-11-26 14:58:00|41424.9|41404.9|41417.4|41397.4|41424.9|41404.9|41417.4|41397.4|18
1732633090000|2024-11-26 14:58:10|41419.9|41399.9|41414.9|41394.9|41419.9|41399.9|41414.9|41394.9|5
1732633100000|2024-11-26 14:58:20|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|2
1732633110000|2024-11-26 14:58:30|41417.4|41397.4|41414.9|41394.9|41417.4|41397.4|41414.9|41394.9|2
1732633120000|2024-11-26 14:58:40|41412.4|41392.4|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|1
1732633130000|2024-11-26 14:58:50|41412.4|41392.4|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|0
1732633140000|2024-11-26 14:59:00|41417.4|41397.4|41422.4|41402.4|41422.4|41402.4|41417.4|41397.4|9
1732633150000|2024-11-26 14:59:10|41424.9|41404.9|41427.4|41407.4|41427.4|41407.4|41424.9|41404.9|9
1732633160000|2024-11-26 14:59:20|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|2
1732633170000|2024-11-26 14:59:30|41432.4|41412.4|41437.3|41417.3|41437.3|41417.3|41432.4|41412.4|18
1732633180000|2024-11-26 14:59:40|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|12
1732633190000|2024-11-26 14:59:50|||||||||1
1732633200000|2024-11-26 15:00:00|41437.4|41417.4|41437.4|41417.4|41442.4|41422.4|41437.4|41417.4|43
1732633210000|2024-11-26 15:00:10|41434.9|41414.9|41427.4|41407.4|41434.9|41414.9|41422.4|41402.4|10
1732633220000|2024-11-26 15:00:20|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41424.9|41404.9|11
1732633230000|2024-11-26 15:00:30|41432.4|41412.4|41432.4|41412.4|41434.9|41414.9|41432.4|41412.4|6
1732633240000|2024-11-26 15:00:40|41429.9|41409.9|41432.4|41412.4|41432.4|41412.4|41429.9|41409.9|0
1732633250000|2024-11-26 15:00:50|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|4
1732633260000|2024-11-26 15:01:00|41432.4|41412.4|41434.9|41414.9|41434.9|41414.9|41429.9|41409.9|24
1732633270000|2024-11-26 15:01:10|41437.4|41417.4|41434.9|41414.9|41437.4|41417.4|41432.4|41412.4|2
1732633280000|2024-11-26 15:01:20|41437.4|41417.4|41439.9|41419.9|41439.9|41419.9|41437.4|41417.4|2
1732633290000|2024-11-26 15:01:30|41434.9|41414.9|41434.9|41414.9|41437.4|41417.4|41432.4|41412.4|25
1732633300000|2024-11-26 15:01:40|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41434.9|41414.9|2
1732633310000|2024-11-26 15:01:50|41439.9|41419.9|41437.4|41417.4|41439.9|41419.9|41437.4|41417.4|14
1732633320000|2024-11-26 15:02:00|41434.9|41414.9|41432.4|41412.4|41439.9|41419.9|41432.4|41412.4|11
1732633330000|2024-11-26 15:02:10|41434.9|41414.9|41429.9|41409.9|41434.9|41414.9|41427.4|41407.4|11
1732633340000|2024-11-26 15:02:20|41427.4|41407.4|41429.9|41409.9|41429.9|41409.9|41427.4|41407.4|5
1732633350000|2024-11-26 15:02:30|41432.4|41412.4|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|25
1732633360000|2024-11-26 15:02:40|41432.4|41412.4|41434.9|41414.9|41434.9|41414.9|41432.4|41412.4|0
1732633370000|2024-11-26 15:02:50|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41434.9|41414.9|3
1732633380000|2024-11-26 15:03:00|41434.9|41414.9|41424.9|41404.9|41434.9|41414.9|41424.9|41404.9|3
1732633390000|2024-11-26 15:03:10|41427.4|41407.4|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|8
1732633400000|2024-11-26 15:03:20|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41427.4|41407.4|0
1732633410000|2024-11-26 15:03:30|41427.4|41407.4|41427.4|41407.4|41434.9|41414.9|41427.4|41407.4|12
1732633420000|2024-11-26 15:03:40|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41427.4|41407.4|2
1732633430000|2024-11-26 15:03:50|41427.4|41407.4|41424.9|41404.9|41429.9|41409.9|41424.9|41404.9|29
1732633440000|2024-11-26 15:04:00|41422.4|41402.4|41424.9|41404.9|41424.9|41404.9|41419.9|41399.9|5
1732633450000|2024-11-26 15:04:10|41427.4|41407.4|41422.4|41402.4|41427.4|41407.4|41422.4|41402.4|6
1732633460000|2024-11-26 15:04:20|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|9
1732633470000|2024-11-26 15:04:30|41422.4|41402.4|41414.9|41394.9|41427.4|41407.4|41414.9|41394.9|18
1732633480000|2024-11-26 15:04:40|41417.4|41397.4|41414.9|41394.9|41417.4|41397.4|41412.4|41392.4|11
1732633490000|2024-11-26 15:04:50|41412.4|41392.4|41409.9|41389.9|41412.4|41392.4|41409.9|41389.9|2
1732633500000|2024-11-26 15:05:00|41407.4|41387.4|41409.9|41389.9|41412.4|41392.4|41407.4|41387.4|5
1732633510000|2024-11-26 15:05:10|41412.4|41392.4|41404.9|41384.9|41412.4|41392.4|41404.9|41384.9|4
1732633520000|2024-11-26 15:05:20|41407.4|41387.4|41409.9|41389.9|41409.9|41389.9|41404.9|41384.9|16
1732633530000|2024-11-26 15:05:30|||||||||4
1732633540000|2024-11-26 15:05:40|41407.4|41387.4|41404.9|41384.9|41407.4|41387.4|41404.9|41384.9|8
1732633550000|2024-11-26 15:05:50|41407.4|41387.4|41402.4|41382.4|41407.4|41387.4|41402.4|41382.4|7
1732633560000|2024-11-26 15:06:00|||||||||2
1732633570000|2024-11-26 15:06:10|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41394.9|41374.9|20
1732633580000|2024-11-26 15:06:20|41397.4|41377.4|41394.9|41374.9|41397.4|41377.4|41394.9|41374.9|22
1732633590000|2024-11-26 15:06:30|41392.4|41372.4|41402.4|41382.4|41402.4|41382.4|41392.4|41372.4|8
1732633600000|2024-11-26 15:06:40|41404.9|41384.9|41409.9|41389.9|41409.9|41389.9|41404.9|41384.9|9
1732633610000|2024-11-26 15:06:50|41404.9|41384.9|41402.4|41382.4|41409.9|41389.9|41399.9|41379.9|11
1732633620000|2024-11-26 15:07:00|41399.9|41379.9|41394.9|41374.9|41402.4|41382.4|41394.9|41374.9|4
1732633630000|2024-11-26 15:07:10|41397.4|41377.4|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|2
1732633640000|2024-11-26 15:07:20|41402.4|41382.4|41389.9|41369.9|41402.4|41382.4|41384.9|41364.9|16
1732633650000|2024-11-26 15:07:30|41387.4|41367.4|41382.4|41362.4|41387.4|41367.4|41379.9|41359.9|7
1732633660000|2024-11-26 15:07:40|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|6
1732633670000|2024-11-26 15:07:50|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|0
1732633680000|2024-11-26 15:08:00|41379.9|41359.9|41377.4|41357.4|41379.9|41359.9|41377.4|41357.4|11
1732633690000|2024-11-26 15:08:10|41379.9|41359.9|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|12
1732633700000|2024-11-26 15:08:20|41384.9|41364.9|41379.9|41359.9|41384.9|41364.9|41379.9|41359.9|5
1732633710000|2024-11-26 15:08:30|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|13
1732633720000|2024-11-26 15:08:40|41389.9|41369.9|41394.9|41374.9|41394.9|41374.9|41389.9|41369.9|7
1732633730000|2024-11-26 15:08:50|41392.4|41372.4|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|8
1732633740000|2024-11-26 15:09:00|41387.4|41367.4|41377.4|41357.4|41387.4|41367.4|41377.4|41357.4|6
1732633750000|2024-11-26 15:09:10|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41372.4|41352.4|3
1732633760000|2024-11-26 15:09:20|41372.4|41352.4|41364.9|41344.9|41374.9|41354.9|41364.9|41344.9|9
1732633770000|2024-11-26 15:09:30|41362.4|41342.4|41369.9|41349.9|41369.9|41349.9|41359.9|41339.9|13
1732633780000|2024-11-26 15:09:40|41367.4|41347.4|41364.9|41344.9|41367.4|41347.4|41364.9|41344.9|2
1732633790000|2024-11-26 15:09:50|41369.9|41349.9|41374.9|41354.9|41377.4|41357.4|41369.9|41349.9|22
1732633800000|2024-11-26 15:10:00|41372.4|41352.4|41344.9|41324.9|41372.4|41352.4|41342.4|41322.4|45
1732633810000|2024-11-26 15:10:10|41347.4|41327.4|41349.9|41329.9|41349.9|41329.9|41344.9|41324.9|21
1732633820000|2024-11-26 15:10:20|41352.4|41332.4|41359.9|41339.9|41362.4|41342.4|41352.4|41332.4|3
1732633830000|2024-11-26 15:10:30|41357.4|41337.4|41354.9|41334.9|41357.4|41337.4|41354.9|41334.9|14
1732633840000|2024-11-26 15:10:40|41357.4|41337.4|41359.9|41339.9|41362.4|41342.4|41357.4|41337.4|6
1732633850000|2024-11-26 15:10:50|||||||||4
1732633860000|2024-11-26 15:11:00|41357.4|41337.4|41364.9|41344.9|41364.9|41344.9|41357.4|41337.4|12
1732633870000|2024-11-26 15:11:10|41362.4|41342.4|41354.9|41334.9|41362.4|41342.4|41354.9|41334.9|12
1732633880000|2024-11-26 15:11:20|41352.4|41332.4|41344.9|41324.9|41352.4|41332.4|41344.9|41324.9|5
1732633890000|2024-11-26 15:11:30|41347.4|41327.4|41349.9|41329.9|41349.9|41329.9|41347.4|41327.4|3
1732633900000|2024-11-26 15:11:40|41352.4|41332.4|41359.9|41339.9|41359.9|41339.9|41352.4|41332.4|7
1732633910000|2024-11-26 15:11:50|41364.9|41344.9|41364.9|41344.9|41367.4|41347.4|41364.9|41344.9|7
1732633920000|2024-11-26 15:12:00|41369.9|41349.9|41359.9|41339.9|41369.9|41349.9|41357.4|41337.4|9
1732633930000|2024-11-26 15:12:10|41357.4|41337.4|41359.9|41339.9|41359.9|41339.9|41357.4|41337.4|2
1732633940000|2024-11-26 15:12:20|||||||||1
1732633950000|2024-11-26 15:12:30|41357.4|41337.4|41354.9|41334.9|41357.4|41337.4|41354.9|41334.9|4
1732633960000|2024-11-26 15:12:40|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|4
1732633970000|2024-11-26 15:12:50|41347.4|41327.4|41354.9|41334.9|41354.9|41334.9|41347.4|41327.4|3
1732633980000|2024-11-26 15:13:00|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41347.4|41327.4|8
1732633990000|2024-11-26 15:13:10|41347.4|41327.4|41344.9|41324.9|41349.9|41329.9|41344.9|41324.9|5
1732634000000|2024-11-26 15:13:20|41347.4|41327.4|41354.9|41334.9|41355|41335|41347.4|41327.4|18
1732634010000|2024-11-26 15:13:30|41352.4|41332.4|41357.4|41337.4|41357.4|41337.4|41349.9|41329.9|8
1732634020000|2024-11-26 15:13:40|41355|41335|41357.4|41337.4|41359.9|41339.9|41355|41335|10
1732634030000|2024-11-26 15:13:50|41354.9|41334.9|41355|41335|41359.9|41339.9|41354.9|41334.9|6
1732634040000|2024-11-26 15:14:00|41354.9|41334.9|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|3
1732634050000|2024-11-26 15:14:10|41349.9|41329.9|41352.5|41332.5|41352.5|41332.5|41347.4|41327.4|7
1732634060000|2024-11-26 15:14:20|41354.9|41334.9|41357.5|41337.5|41359.9|41339.9|41352.5|41332.5|12
1732634070000|2024-11-26 15:14:30|41355|41335|41360|41340|41360|41340|41354.9|41334.9|15
1732634080000|2024-11-26 15:14:40|41367.4|41347.4|41372.4|41352.4|41372.4|41352.4|41367.4|41347.4|9
1732634090000|2024-11-26 15:14:50|41375|41355|41375|41355|41377.4|41357.4|41370|41350|5
1732634100000|2024-11-26 15:15:00|41374.9|41354.9|41365|41345|41374.9|41354.9|41365|41345|10
1732634110000|2024-11-26 15:15:10|41367.5|41347.5|41357.5|41337.5|41367.5|41347.5|41357.5|41337.5|7
1732634120000|2024-11-26 15:15:20|41355|41335|41355|41335|41355|41335|41352.5|41332.5|6
1732634130000|2024-11-26 15:15:30|41352.5|41332.5|41360|41340|41360|41340|41350|41330|13
1732634140000|2024-11-26 15:15:40|41357.5|41337.5|41355|41335|41357.5|41337.5|41355|41335|4
1732634150000|2024-11-26 15:15:50|41360|41340|41360|41340|41360|41340|41357.5|41337.5|6
1732634160000|2024-11-26 15:16:00|41357.5|41337.5|41362.5|41342.5|41362.5|41342.5|41355|41335|13
1732634170000|2024-11-26 15:16:10|41360|41340|41355|41335|41362.5|41342.5|41355|41335|12
1732634180000|2024-11-26 15:16:20|41350|41330|41345|41325|41352.5|41332.5|41342.5|41322.5|14
1732634190000|2024-11-26 15:16:30|41352.5|41332.5|41350|41330|41352.5|41332.5|41350|41330|8
1732634200000|2024-11-26 15:16:40|41345|41325|41345|41325|41345|41325|41345|41325|4
1732634210000|2024-11-26 15:16:50|41342.5|41322.5|41347.5|41327.5|41347.5|41327.5|41342.5|41322.5|12
1732634220000|2024-11-26 15:17:00|41345|41325|41345|41325|41347.5|41327.5|41345|41325|7
1732634230000|2024-11-26 15:17:10|||||||||1
1732634240000|2024-11-26 15:17:20|||||||||10
1732634250000|2024-11-26 15:17:30|41347.4|41327.4|41345|41325|41350|41330|41345|41325|6
1732634270000|2024-11-26 15:17:50|41349.9|41329.9|41357.5|41337.5|41357.5|41337.5|41345|41325|16
1732634280000|2024-11-26 15:18:00|41357.4|41337.4|41357.5|41337.5|41360|41340|41355|41335|3
1732634290000|2024-11-26 15:18:10|41360|41340|41355|41335|41360|41340|41355|41335|13
1732634300000|2024-11-26 15:18:20|41357.5|41337.5|41355|41335|41357.5|41337.5|41355|41335|4
1732634320000|2024-11-26 15:18:40|41360|41340|41360|41340|41360|41340|41360|41340|10
1732634330000|2024-11-26 15:18:50|41359.9|41339.9|41355|41335|41359.9|41339.9|41355|41335|6
1732634340000|2024-11-26 15:19:00|41354.9|41334.9|41350|41330|41354.9|41334.9|41350|41330|1
1732634350000|2024-11-26 15:19:10|41355|41335|41357.5|41337.5|41357.5|41337.5|41355|41335|18
1732634360000|2024-11-26 15:19:20|41360|41340|41360|41340|41360|41340|41355|41335|8
1732634370000|2024-11-26 15:19:30|41365|41345|41365|41345|41365|41345|41362.5|41342.5|13
1732634380000|2024-11-26 15:19:40|41362.5|41342.5|41367.5|41347.5|41370|41350|41362.5|41342.5|6
1732634390000|2024-11-26 15:19:50|41370|41350|41370|41350|41370|41350|41365|41345|4
1732634400000|2024-11-26 15:20:00|41375|41355|41380|41360|41380|41360|41375|41355|19
1732634410000|2024-11-26 15:20:10|41377.5|41357.5|41380|41360|41380|41360|41377.5|41357.5|5
1732634420000|2024-11-26 15:20:20|41382.5|41362.5|41399.9|41379.9|41399.9|41379.9|41382.5|41362.5|22
1732634430000|2024-11-26 15:20:30|41400|41380|41405|41385|41405|41385|41400|41380|5
1732634440000|2024-11-26 15:20:40|41407.5|41387.5|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|14
1732634450000|2024-11-26 15:20:50|41410|41390|41405|41385|41410|41390|41405|41385|13
1732634460000|2024-11-26 15:21:00|41402.5|41382.5|41395|41375|41402.5|41382.5|41395|41375|6
1732634470000|2024-11-26 15:21:10|41392.5|41372.5|41382.5|41362.5|41392.5|41372.5|41380|41360|7
1732634480000|2024-11-26 15:21:20|41380|41360|41382.5|41362.5|41385|41365|41380|41360|11
1732634490000|2024-11-26 15:21:30|41380|41360|41380|41360|41382.5|41362.5|41380|41360|6
1732634500000|2024-11-26 15:21:40|41377.5|41357.5|41375|41355|41377.5|41357.5|41372.5|41352.5|5
1732634510000|2024-11-26 15:21:50|41377.5|41357.5|41377.5|41357.5|41377.5|41357.5|41375|41355|0
1732634520000|2024-11-26 15:22:00|41375|41355|41380|41360|41380|41360|41375|41355|3
1732634530000|2024-11-26 15:22:10|41377.5|41357.5|41380|41360|41380|41360|41375|41355|12
1732634540000|2024-11-26 15:22:20|41377.5|41357.5|41375|41355|41380|41360|41375|41355|5
1732634550000|2024-11-26 15:22:30|41372.5|41352.5|41372.5|41352.5|41375|41355|41372.5|41352.5|3
1732634560000|2024-11-26 15:22:40|41375|41355|41375|41355|41375|41355|41372.5|41352.5|0
1732634570000|2024-11-26 15:22:50|41372.5|41352.5|41370|41350|41375|41355|41370|41350|8
1732634580000|2024-11-26 15:23:00|41365|41345|41365|41345|41365|41345|41365|41345|66
1732634590000|2024-11-26 15:23:10|41362.5|41342.5|41365|41345|41365|41345|41362.5|41342.5|14
1732634600000|2024-11-26 15:23:20|||||||||3
1732634610000|2024-11-26 15:23:30|41367.5|41347.5|41370|41350|41370|41350|41367.5|41347.5|5
1732634620000|2024-11-26 15:23:40|41375|41355|41377.4|41357.4|41377.4|41357.4|41375|41355|8
1732634630000|2024-11-26 15:23:50|41375|41355|41377.5|41357.5|41377.5|41357.5|41375|41355|4
1732634640000|2024-11-26 15:24:00|41375|41355|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|5
1732634650000|2024-11-26 15:24:10|41375|41355|41370|41350|41375|41355|41370|41350|1
1732634660000|2024-11-26 15:24:20|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41370|41350|3
1732634670000|2024-11-26 15:24:30|41374.9|41354.9|41370|41350|41374.9|41354.9|41370|41350|6
1732634680000|2024-11-26 15:24:40|41367.5|41347.5|41362.5|41342.5|41367.5|41347.5|41362.5|41342.5|6
1732634690000|2024-11-26 15:24:50|41365|41345|41365|41345|41367.5|41347.5|41362.5|41342.5|0
1732634700000|2024-11-26 15:25:00|41362.5|41342.5|41360|41340|41365|41345|41357.5|41337.5|13
1732634710000|2024-11-26 15:25:10|41357.5|41337.5|41355|41335|41360|41340|41355|41335|8
1732634720000|2024-11-26 15:25:20|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|6
1732634730000|2024-11-26 15:25:30|41355|41335|41355|41335|41355|41335|41352.5|41332.5|2
1732634740000|2024-11-26 15:25:40|41352.5|41332.5|41350|41330|41352.5|41332.5|41350|41330|9
1732634750000|2024-11-26 15:25:50|41347.5|41327.5|41342.5|41322.5|41347.5|41327.5|41342.5|41322.5|14
1732634760000|2024-11-26 15:26:00|41340|41320|41335|41315|41340|41320|41335|41315|12
1732634770000|2024-11-26 15:26:10|41337.5|41317.5|41335|41315|41340|41320|41335|41315|8
1732634780000|2024-11-26 15:26:20|41337.5|41317.5|41332.5|41312.5|41340|41320|41332.5|41312.5|12
1732634790000|2024-11-26 15:26:30|41335|41315|41332.5|41312.5|41335|41315|41330|41310|5
1732634800000|2024-11-26 15:26:40|41335|41315|41332.5|41312.5|41335|41315|41332.5|41312.5|9
1732634810000|2024-11-26 15:26:50|41335|41315|41335|41315|41335|41315|41330|41310|9
1732634820000|2024-11-26 15:27:00|41330|41310|41327.5|41307.5|41330|41310|41327.5|41307.5|4
1732634830000|2024-11-26 15:27:10|41325|41305|41325|41305|41325|41305|41322.5|41302.5|2
1732634840000|2024-11-26 15:27:20|41322.5|41302.5|41337.5|41317.5|41337.5|41317.5|41322.5|41302.5|30
1732634850000|2024-11-26 15:27:30|41335|41315|41337.5|41317.5|41337.5|41317.5|41330|41310|43
1732634860000|2024-11-26 15:27:40|41335|41315|41335|41315|41335|41315|41330|41310|8
1732634870000|2024-11-26 15:27:50|41332.5|41312.5|41335|41315|41335|41315|41332.5|41312.5|2
1732634880000|2024-11-26 15:28:00|41332.5|41312.5|41335|41315|41335|41315|41332.5|41312.5|8
1732634890000|2024-11-26 15:28:10|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|5
1732634900000|2024-11-26 15:28:20|41337.5|41317.5|41332.5|41312.5|41337.5|41317.5|41332.5|41312.5|4
1732634910000|2024-11-26 15:28:30|41330|41310|41327.5|41307.5|41332.5|41312.5|41327.5|41307.5|1
1732634920000|2024-11-26 15:28:40|41330|41310|41325|41305|41330|41310|41325|41305|9
1732634930000|2024-11-26 15:28:50|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|4
1732634940000|2024-11-26 15:29:00|41320|41300|41315|41295|41320|41300|41310|41290|17
1732634950000|2024-11-26 15:29:10|41310|41290|41315|41295|41315|41295|41310|41290|9
1732634960000|2024-11-26 15:29:20|||||||||7
1732634970000|2024-11-26 15:29:30|41312.5|41292.5|41317.5|41297.5|41317.5|41297.5|41312.5|41292.5|4
1732634980000|2024-11-26 15:29:40|41315|41295|41317.5|41297.5|41317.5|41297.5|41315|41295|3
1732634990000|2024-11-26 15:29:50|41315|41295|41315|41295|41315|41295|41315|41295|4
1732635000000|2024-11-26 15:30:00|41310|41290|41297.5|41277.5|41310|41290|41297.5|41277.5|14
1732635010000|2024-11-26 15:30:10|41295|41275|41295|41275|41295|41275|41295|41275|7
1732635020000|2024-11-26 15:30:20|41292.5|41272.5|41295|41275|41295|41275|41290|41270|34
1732635030000|2024-11-26 15:30:30|41305|41285|41305|41285|41305|41285|41302.5|41282.5|9
1732635040000|2024-11-26 15:30:40|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|9
1732635050000|2024-11-26 15:30:50|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|11
1732635060000|2024-11-26 15:31:00|41305|41285|41305|41285|41305|41285|41302.5|41282.5|10
1732635070000|2024-11-26 15:31:10|41302.5|41282.5|41295|41275|41302.5|41282.5|41295|41275|2
1732635080000|2024-11-26 15:31:20|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|15
1732635090000|2024-11-26 15:31:30|41292.5|41272.5|41297.5|41277.5|41297.5|41277.5|41292.5|41272.5|34
1732635100000|2024-11-26 15:31:40|41300|41280|41300|41280|41302.5|41282.5|41300|41280|14
1732635110000|2024-11-26 15:31:50|41297.5|41277.5|41302.5|41282.5|41305|41285|41297.5|41277.5|14
1732635120000|2024-11-26 15:32:00|41300|41280|41305|41285|41305|41285|41300|41280|17
1732635130000|2024-11-26 15:32:10|41302.5|41282.5|41302.5|41282.5|41305|41285|41302.5|41282.5|1
1732635140000|2024-11-26 15:32:20|41305|41285|41305|41285|41307.5|41287.5|41302.5|41282.5|10
1732635150000|2024-11-26 15:32:30|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|2
1732635160000|2024-11-26 15:32:40|||||||||1
1732635180000|2024-11-26 15:33:00|41317.5|41297.5|41320|41300|41320|41300|41317.5|41297.5|9
1732635190000|2024-11-26 15:33:10|41317.5|41297.5|41315|41295|41320|41300|41315|41295|3
1732635200000|2024-11-26 15:33:20|41320|41300|41330|41310|41330|41310|41320|41300|17
1732635210000|2024-11-26 15:33:30|||||||||5
1732635220000|2024-11-26 15:33:40|41335|41315|41340|41320|41345|41325|41335|41315|20
1732635230000|2024-11-26 15:33:50|41342.5|41322.5|41340|41320|41345|41325|41340|41320|17
1732635240000|2024-11-26 15:34:00|41337.5|41317.5|41340|41320|41340|41320|41335|41315|59
1732635250000|2024-11-26 15:34:10|41342.5|41322.5|41345|41325|41345|41325|41342.5|41322.5|6
1732635270000|2024-11-26 15:34:30|41342.5|41322.5|41337.5|41317.5|41342.5|41322.5|41337.5|41317.5|2
1732635290000|2024-11-26 15:34:50|41340|41320|41342.5|41322.5|41342.5|41322.5|41340|41320|5
1732635300000|2024-11-26 15:35:00|41345|41325|41350|41330|41350|41330|41340|41320|21
1732635310000|2024-11-26 15:35:10|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|1
1732635320000|2024-11-26 15:35:20|41360|41340|41360|41340|41360|41340|41357.5|41337.5|2
1732635330000|2024-11-26 15:35:30|41357.5|41337.5|41355|41335|41357.5|41337.5|41355|41335|3
1732635340000|2024-11-26 15:35:40|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|41357.5|41337.5|3
1732635350000|2024-11-26 15:35:50|41360|41340|41360|41340|41360|41340|41357.5|41337.5|13
1732635360000|2024-11-26 15:36:00|41357.6|41337.6|41360|41340|41360|41340|41357.6|41337.6|14
1732635370000|2024-11-26 15:36:10|41362.5|41342.5|41365|41345|41365|41345|41360|41340|7
1732635380000|2024-11-26 15:36:20|||||||||7
1732635390000|2024-11-26 15:36:30|41365.1|41345.1|41385|41365|41385|41365|41365.1|41345.1|23
1732635400000|2024-11-26 15:36:40|41380|41360|41380|41360|41382.5|41362.5|41380|41360|4
1732635410000|2024-11-26 15:36:50|41380.1|41360.1|41385|41365|41385|41365|41380.1|41360.1|3
1732635420000|2024-11-26 15:37:00|41382.5|41362.5|41382.5|41362.5|41385|41365|41380|41360|5
1732635430000|2024-11-26 15:37:10|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.5|41362.5|0
1732635440000|2024-11-26 15:37:20|41385|41365|41380|41360|41385|41365|41380|41360|4
1732635450000|2024-11-26 15:37:30|41380.1|41360.1|41380|41360|41380.1|41360.1|41380|41360|32
1732635460000|2024-11-26 15:37:40|41380.1|41360.1|41380|41360|41380.1|41360.1|41380|41360|2
1732635470000|2024-11-26 15:37:50|41380.1|41360.1|41385|41365|41385|41365|41380|41360|6
1732635480000|2024-11-26 15:38:00|41382.5|41362.5|41365.1|41345.1|41382.5|41362.5|41362.6|41342.6|27
1732635490000|2024-11-26 15:38:10|41367.6|41347.6|41370.1|41350.1|41370.1|41350.1|41367.6|41347.6|13
1732635500000|2024-11-26 15:38:20|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|9
1732635510000|2024-11-26 15:38:30|41375|41355|41375|41355|41375.1|41355.1|41375|41355|5
1732635520000|2024-11-26 15:38:40|41375.1|41355.1|41375|41355|41377.5|41357.5|41375|41355|2
1732635530000|2024-11-26 15:38:50|41377.5|41357.5|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|12
1732635540000|2024-11-26 15:39:00|41370|41350|41367.5|41347.5|41375|41355|41367.5|41347.5|20
1732635550000|2024-11-26 15:39:10|41360|41340|41360|41340|41360|41340|41360|41340|7
1732635560000|2024-11-26 15:39:20|41360.1|41340.1|41360|41340|41362.6|41342.6|41360|41340|10
1732635580000|2024-11-26 15:39:40|41360.1|41340.1|41360|41340|41360.1|41340.1|41360|41340|0
1732635590000|2024-11-26 15:39:50|41360.1|41340.1|41365|41345|41365|41345|41360.1|41340.1|7
1732635600000|2024-11-26 15:40:00|41362.6|41342.6|41362.6|41342.6|41365.1|41345.1|41362.6|41342.6|3
1732635610000|2024-11-26 15:40:10|41362.5|41342.5|41360.1|41340.1|41362.5|41342.5|41360.1|41340.1|1
1732635620000|2024-11-26 15:40:20|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|5
1732635630000|2024-11-26 15:40:30|41362.5|41342.5|41360.1|41340.1|41362.5|41342.5|41360.1|41340.1|3
1732635640000|2024-11-26 15:40:40|41360|41340|41352.6|41332.6|41360|41340|41352.6|41332.6|14
1732635650000|2024-11-26 15:40:50|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|3
1732635660000|2024-11-26 15:41:00|41347.6|41327.6|41357.6|41337.6|41357.6|41337.6|41345.1|41325.1|16
1732635670000|2024-11-26 15:41:10|41360|41340|41365.1|41345.1|41365.1|41345.1|41360|41340|2
1732635680000|2024-11-26 15:41:20|41367.6|41347.6|41365.1|41345.1|41367.6|41347.6|41365.1|41345.1|5
1732635690000|2024-11-26 15:41:30|41367.6|41347.6|41370.1|41350.1|41370.1|41350.1|41365.1|41345.1|6
1732635700000|2024-11-26 15:41:40|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|3
1732635710000|2024-11-26 15:41:50|41372.6|41352.6|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|8
1732635720000|2024-11-26 15:42:00|41377.6|41357.6|41375.1|41355.1|41380.1|41360.1|41375.1|41355.1|5
1732635730000|2024-11-26 15:42:10|41377.6|41357.6|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|11
1732635740000|2024-11-26 15:42:20|41380.1|41360.1|41382.5|41362.5|41382.5|41362.5|41380.1|41360.1|4
1732635750000|2024-11-26 15:42:30|41380.1|41360.1|41377.6|41357.6|41380.1|41360.1|41375.1|41355.1|9
1732635760000|2024-11-26 15:42:40|41380.1|41360.1|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|19
1732635770000|2024-11-26 15:42:50|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|27
1732635780000|2024-11-26 15:43:00|41377.6|41357.6|41380.1|41360.1|41380.1|41360.1|41377.6|41357.6|11
1732635790000|2024-11-26 15:43:10|41375.1|41355.1|41377.6|41357.6|41380.1|41360.1|41375.1|41355.1|5
1732635800000|2024-11-26 15:43:20|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|0
1732635810000|2024-11-26 15:43:30|||||||||9
1732635820000|2024-11-26 15:43:40|||||||||1
1732635830000|2024-11-26 15:43:50|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|8
1732635840000|2024-11-26 15:44:00|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|8
1732635850000|2024-11-26 15:44:10|||||||||13
1732635860000|2024-11-26 15:44:20|||||||||1
1732635870000|2024-11-26 15:44:30|||||||||1
1732635880000|2024-11-26 15:44:40|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|17
1732635900000|2024-11-26 15:45:00|41390.1|41370.1|41390.1|41370.1|41392.6|41372.6|41390.1|41370.1|17
1732635910000|2024-11-26 15:45:10|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41390.1|41370.1|10
1732635920000|2024-11-26 15:45:20|41392.6|41372.6|41387.6|41367.6|41395.1|41375.1|41387.6|41367.6|9
1732635930000|2024-11-26 15:45:30|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41382.6|41362.6|5
1732635940000|2024-11-26 15:45:40|41387.6|41367.6|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|12
1732635950000|2024-11-26 15:45:50|||||||||4
1732635960000|2024-11-26 15:46:00|41387.6|41367.6|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|2
1732635970000|2024-11-26 15:46:10|||||||||2
1732635980000|2024-11-26 15:46:20|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|17
1732636000000|2024-11-26 15:46:40|41397.6|41377.6|41400.1|41380.1|41400.1|41380.1|41395.1|41375.1|23
1732636010000|2024-11-26 15:46:50|41405.1|41385.1|41405.1|41385.1|41410.1|41390.1|41405.1|41385.1|18
1732636020000|2024-11-26 15:47:00|||||||||3
1732636030000|2024-11-26 15:47:10|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|7
1732636040000|2024-11-26 15:47:20|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|2
1732636050000|2024-11-26 15:47:30|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|13
1732636060000|2024-11-26 15:47:40|||||||||2
1732636070000|2024-11-26 15:47:50|41397.6|41377.6|41400.1|41380.1|41400.1|41380.1|41397.6|41377.6|13
1732636080000|2024-11-26 15:48:00|41397.6|41377.6|41395.1|41375.1|41400.1|41380.1|41395.1|41375.1|5
1732636090000|2024-11-26 15:48:10|41392.6|41372.6|41392.6|41372.6|41392.6|41372.6|41387.6|41367.6|6
1732636100000|2024-11-26 15:48:20|41390.1|41370.1|41390.1|41370.1|41395.1|41375.1|41390.1|41370.1|4
1732636110000|2024-11-26 15:48:30|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|2
1732636120000|2024-11-26 15:48:40|41392.6|41372.6|41395.1|41375.1|41395.1|41375.1|41392.6|41372.6|1
1732636130000|2024-11-26 15:48:50|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|9
1732636150000|2024-11-26 15:49:10|41402.6|41382.6|41407.6|41387.6|41407.6|41387.6|41402.6|41382.6|2
1732636160000|2024-11-26 15:49:20|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|10
1732636170000|2024-11-26 15:49:30|||||||||7
1732636190000|2024-11-26 15:49:50|41407.6|41387.6|41405.1|41385.1|41407.6|41387.6|41405.1|41385.1|17
1732636200000|2024-11-26 15:50:00|41402.6|41382.6|41400.1|41380.1|41402.6|41382.6|41400.1|41380.1|3
1732636210000|2024-11-26 15:50:10|41397.6|41377.6|41390.1|41370.1|41397.6|41377.6|41387.6|41367.6|2
1732636220000|2024-11-26 15:50:20|41387.6|41367.6|41390.1|41370.1|41392.6|41372.6|41387.6|41367.6|20
1732636230000|2024-11-26 15:50:30|||||||||2
1732636240000|2024-11-26 15:50:40|41395.1|41375.1|41400.1|41380.1|41400.1|41380.1|41395.1|41375.1|21
1732636250000|2024-11-26 15:50:50|41402.6|41382.6|41400.1|41380.1|41405.1|41385.1|41400.1|41380.1|12
1732636260000|2024-11-26 15:51:00|41402.6|41382.6|41392.6|41372.6|41402.6|41382.6|41392.6|41372.6|7
1732636270000|2024-11-26 15:51:10|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|21
1732636280000|2024-11-26 15:51:20|41385.1|41365.1|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|3
1732636290000|2024-11-26 15:51:30|41387.6|41367.6|41385.1|41365.1|41387.6|41367.6|41385.1|41365.1|1
1732636300000|2024-11-26 15:51:40|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|6
1732636310000|2024-11-26 15:51:50|||||||||11
1732636320000|2024-11-26 15:52:00|41375.1|41355.1|41380.1|41360.1|41380.1|41360.1|41375.1|41355.1|3
1732636330000|2024-11-26 15:52:10|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|6
1732636340000|2024-11-26 15:52:20|41375.1|41355.1|41380.1|41360.1|41380.1|41360.1|41375.1|41355.1|6
1732636350000|2024-11-26 15:52:30|41377.6|41357.6|41380.1|41360.1|41382.6|41362.6|41377.6|41357.6|2
1732636380000|2024-11-26 15:53:00|41377.6|41357.6|41380.1|41360.1|41380.1|41360.1|41377.6|41357.6|3
1732636390000|2024-11-26 15:53:10|41377.6|41357.6|41380.1|41360.1|41380.1|41360.1|41377.6|41357.6|0
1732636400000|2024-11-26 15:53:20|||||||||2
1732636410000|2024-11-26 15:53:30|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|15
1732636440000|2024-11-26 15:54:00|41380.1|41360.1|41375.2|41355.2|41380.1|41360.1|41375.2|41355.2|4
1732636450000|2024-11-26 15:54:10|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|4
1732636460000|2024-11-26 15:54:20|||||||||3
1732636470000|2024-11-26 15:54:30|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|41382.6|41362.6|3
1732636480000|2024-11-26 15:54:40|41380.2|41360.2|41382.6|41362.6|41382.6|41362.6|41380.2|41360.2|4
1732636490000|2024-11-26 15:54:50|||||||||3
1732636500000|2024-11-26 15:55:00|41380.2|41360.2|41377.6|41357.6|41382.6|41362.6|41375.1|41355.1|7
1732636510000|2024-11-26 15:55:10|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|0
1732636520000|2024-11-26 15:55:20|41382.6|41362.6|41380.1|41360.1|41382.6|41362.6|41380.1|41360.1|10
1732636530000|2024-11-26 15:55:30|41385.1|41365.1|41395.1|41375.1|41395.1|41375.1|41385.1|41365.1|16
1732636540000|2024-11-26 15:55:40|41390.1|41370.1|41392.6|41372.6|41395.1|41375.1|41390.1|41370.1|5
1732636550000|2024-11-26 15:55:50|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|0
1732636560000|2024-11-26 15:56:00|41387.6|41367.6|41382.6|41362.6|41387.6|41367.6|41382.6|41362.6|5
1732636570000|2024-11-26 15:56:10|||||||||6
1732636580000|2024-11-26 15:56:20|41380.1|41360.1|41380.1|41360.1|41382.6|41362.6|41380.1|41360.1|20
1732636600000|2024-11-26 15:56:40|41382.6|41362.6|41382.6|41362.6|41385.1|41365.1|41380.1|41360.1|1
1732636610000|2024-11-26 15:56:50|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|1
1732636620000|2024-11-26 15:57:00|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|9
1732636630000|2024-11-26 15:57:10|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|0
1732636640000|2024-11-26 15:57:20|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|4
1732636650000|2024-11-26 15:57:30|41387.6|41367.6|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|11
1732636660000|2024-11-26 15:57:40|41385.2|41365.2|41390.1|41370.1|41390.1|41370.1|41385.1|41365.1|3
1732636670000|2024-11-26 15:57:50|41385.1|41365.1|41385.2|41365.2|41385.2|41365.2|41385.1|41365.1|5
1732636680000|2024-11-26 15:58:00|41382.7|41362.7|41385.2|41365.2|41385.2|41365.2|41382.7|41362.7|11
1732636690000|2024-11-26 15:58:10|41382.7|41362.7|41382.6|41362.6|41385.2|41365.2|41382.6|41362.6|4
1732636700000|2024-11-26 15:58:20|41380.2|41360.2|41380.2|41360.2|41382.6|41362.6|41377.7|41357.7|6
1732636710000|2024-11-26 15:58:30|41380.1|41360.1|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|2
1732636720000|2024-11-26 15:58:40|41382.6|41362.6|41380.2|41360.2|41382.6|41362.6|41380.2|41360.2|5
1732636730000|2024-11-26 15:58:50|41380.1|41360.1|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|6
1732636740000|2024-11-26 15:59:00|41377.7|41357.7|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|4
1732636750000|2024-11-26 15:59:10|41377.7|41357.7|41380.2|41360.2|41382.6|41362.6|41377.7|41357.7|15
1732636760000|2024-11-26 15:59:20|||||||||2
1732636770000|2024-11-26 15:59:30|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|2
1732636780000|2024-11-26 15:59:40|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|24
1732636790000|2024-11-26 15:59:50|41377.7|41357.7|41375.2|41355.2|41380.2|41360.2|41375.2|41355.2|27
1732636800000|2024-11-26 16:00:00|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|12
1732636810000|2024-11-26 16:00:10|||||||||10
1732636820000|2024-11-26 16:00:20|41382.7|41362.7|41382.7|41362.7|41385.2|41365.2|41380.2|41360.2|11
1732636830000|2024-11-26 16:00:30|41380.2|41360.2|41382.7|41362.7|41385.2|41365.2|41380.2|41360.2|2
1732636840000|2024-11-26 16:00:40|41380.2|41360.2|41385.2|41365.2|41385.2|41365.2|41380.2|41360.2|3
1732636850000|2024-11-26 16:00:50|||||||||3
1732636860000|2024-11-26 16:01:00|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|17
1732636870000|2024-11-26 16:01:10|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|0
1732636880000|2024-11-26 16:01:20|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|0
1732636890000|2024-11-26 16:01:30|41377.7|41357.7|41375.2|41355.2|41377.7|41357.7|41375.2|41355.2|3
1732636900000|2024-11-26 16:01:40|||||||||45
1732636910000|2024-11-26 16:01:50|41372.7|41352.7|41372.7|41352.7|41375.2|41355.2|41372.7|41352.7|48
1732636920000|2024-11-26 16:02:00|41370.2|41350.2|41377.7|41357.7|41377.7|41357.7|41370.2|41350.2|19
1732636930000|2024-11-26 16:02:10|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|4
1732636940000|2024-11-26 16:02:20|41382.7|41362.7|41385.2|41365.2|41385.2|41365.2|41382.7|41362.7|4
1732636960000|2024-11-26 16:02:40|41382.7|41362.7|41385.2|41365.2|41385.2|41365.2|41382.7|41362.7|5
1732636970000|2024-11-26 16:02:50|||||||||2
1732636980000|2024-11-26 16:03:00|41382.7|41362.7|41380.2|41360.2|41385.2|41365.2|41380.2|41360.2|0
1732637000000|2024-11-26 16:03:20|||||||||1
1732637010000|2024-11-26 16:03:30|||||||||9
1732637030000|2024-11-26 16:03:50|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|12
1732637040000|2024-11-26 16:04:00|||||||||1
1732637060000|2024-11-26 16:04:20|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|2
1732637070000|2024-11-26 16:04:30|||||||||6
1732637080000|2024-11-26 16:04:40|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|7
1732637090000|2024-11-26 16:04:50|41390.2|41370.2|41390.2|41370.2|41395.2|41375.2|41390.2|41370.2|9
1732637100000|2024-11-26 16:05:00|41395.2|41375.2|41400.2|41380.2|41400.2|41380.2|41395.2|41375.2|6
1732637110000|2024-11-26 16:05:10|41397.7|41377.7|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|2
1732637120000|2024-11-26 16:05:20|41392.7|41372.7|41387.7|41367.7|41392.7|41372.7|41385.2|41365.2|8
1732637130000|2024-11-26 16:05:30|41385.2|41365.2|41382.7|41362.7|41387.7|41367.7|41382.7|41362.7|10
1732637140000|2024-11-26 16:05:40|41385.2|41365.2|41380.2|41360.2|41385.2|41365.2|41380.2|41360.2|10
1732637150000|2024-11-26 16:05:50|||||||||5
1732637160000|2024-11-26 16:06:00|41375.2|41355.2|41372.7|41352.7|41375.2|41355.2|41372.7|41352.7|2
1732637170000|2024-11-26 16:06:10|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|34
1732637180000|2024-11-26 16:06:20|||||||||8
1732637200000|2024-11-26 16:06:40|||||||||5
1732637210000|2024-11-26 16:06:50|||||||||1
1732637220000|2024-11-26 16:07:00|41372.7|41352.7|41370.2|41350.2|41372.7|41352.7|41370.2|41350.2|12
1732637230000|2024-11-26 16:07:10|41365.2|41345.2|41357.7|41337.7|41365.2|41345.2|41357.7|41337.7|43
1732637240000|2024-11-26 16:07:20|41352.7|41332.7|41355.2|41335.2|41355.2|41335.2|41352.7|41332.7|4
1732637250000|2024-11-26 16:07:30|41350.2|41330.2|41352.7|41332.7|41352.7|41332.7|41350.2|41330.2|22
1732637260000|2024-11-26 16:07:40|41355.2|41335.2|41352.7|41332.7|41355.2|41335.2|41352.7|41332.7|6
1732637270000|2024-11-26 16:07:50|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|1
1732637280000|2024-11-26 16:08:00|41345.2|41325.2|41332.7|41312.7|41345.2|41325.2|41332.7|41312.7|14
1732637290000|2024-11-26 16:08:10|41330.2|41310.2|41325.2|41305.2|41330.2|41310.2|41325.2|41305.2|5
1732637300000|2024-11-26 16:08:20|41320.2|41300.2|41322.7|41302.7|41325.2|41305.2|41320.2|41300.2|9
1732637310000|2024-11-26 16:08:30|41325.2|41305.2|41332.7|41312.7|41335.2|41315.2|41325.2|41305.2|11
1732637320000|2024-11-26 16:08:40|41330.2|41310.2|41335.2|41315.2|41335.2|41315.2|41330.2|41310.2|4
1732637330000|2024-11-26 16:08:50|41337.7|41317.7|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|1
1732637340000|2024-11-26 16:09:00|41337.7|41317.7|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|3
1732637350000|2024-11-26 16:09:10|41337.7|41317.7|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|4
1732637360000|2024-11-26 16:09:20|41337.7|41317.7|41340.2|41320.2|41340.2|41320.2|41335.2|41315.2|3
1732637370000|2024-11-26 16:09:30|41337.7|41317.7|41340.2|41320.2|41340.2|41320.2|41337.7|41317.7|5
1732637380000|2024-11-26 16:09:40|41337.7|41317.7|41340.2|41320.2|41340.2|41320.2|41337.7|41317.7|5
1732637390000|2024-11-26 16:09:50|||||||||1
1732637400000|2024-11-26 16:10:00|41345.2|41325.2|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|9
1732637420000|2024-11-26 16:10:20|41350.2|41330.2|41355.2|41335.2|41355.2|41335.2|41350.2|41330.2|110
1732637430000|2024-11-26 16:10:30|41357.7|41337.7|41355.2|41335.2|41357.7|41337.7|41355.2|41335.2|17
1732637440000|2024-11-26 16:10:40|41360.2|41340.2|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|104
1732637450000|2024-11-26 16:10:50|41357.7|41337.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|4
1732637460000|2024-11-26 16:11:00|41352.7|41332.7|41347.7|41327.7|41352.7|41332.7|41342.7|41322.7|14
1732637470000|2024-11-26 16:11:10|41345.2|41325.2|41342.7|41322.7|41347.7|41327.7|41342.7|41322.7|5
1732637480000|2024-11-26 16:11:20|41345.2|41325.2|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|19
1732637490000|2024-11-26 16:11:30|||||||||4
1732637500000|2024-11-26 16:11:40|||||||||2
1732637510000|2024-11-26 16:11:50|||||||||4
1732637520000|2024-11-26 16:12:00|41345.2|41325.2|41340.2|41320.2|41347.7|41327.7|41337.7|41317.7|17
1732637540000|2024-11-26 16:12:20|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|2
1732637550000|2024-11-26 16:12:30|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|11
1732637560000|2024-11-26 16:12:40|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|9
1732637570000|2024-11-26 16:12:50|41332.7|41312.7|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|5
1732637580000|2024-11-26 16:13:00|41332.7|41312.7|41325.2|41305.2|41332.7|41312.7|41322.7|41302.7|12
1732637590000|2024-11-26 16:13:10|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|1
1732637600000|2024-11-26 16:13:20|41332.7|41312.7|41332.7|41312.7|41335.2|41315.2|41330.2|41310.2|19
1732637610000|2024-11-26 16:13:30|41330.2|41310.2|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|3
1732637620000|2024-11-26 16:13:40|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|2
1732637630000|2024-11-26 16:13:50|41327.7|41307.7|41327.7|41307.7|41330.2|41310.2|41327.7|41307.7|2
1732637640000|2024-11-26 16:14:00|41330.2|41310.2|41325.2|41305.2|41330.2|41310.2|41325.2|41305.2|14
1732637650000|2024-11-26 16:14:10|41322.7|41302.7|41322.7|41302.7|41325.2|41305.2|41322.7|41302.7|3
1732637660000|2024-11-26 16:14:20|41322.8|41302.8|41330.2|41310.2|41330.2|41310.2|41322.8|41302.8|4
1732637670000|2024-11-26 16:14:30|||||||||2
1732637680000|2024-11-26 16:14:40|||||||||4
1732637690000|2024-11-26 16:14:50|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|2
1732637700000|2024-11-26 16:15:00|41330.2|41310.2|41330.3|41310.3|41330.3|41310.3|41327.7|41307.7|6
1732637710000|2024-11-26 16:15:10|41332.8|41312.8|41335.2|41315.2|41335.2|41315.2|41330.3|41310.3|6
1732637720000|2024-11-26 16:15:20|41332.7|41312.7|41332.7|41312.7|41335.2|41315.2|41330.3|41310.3|4
1732637730000|2024-11-26 16:15:30|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1732637740000|2024-11-26 16:15:40|41335.2|41315.2|41332.7|41312.7|41335.2|41315.2|41330.3|41310.3|9
1732637750000|2024-11-26 16:15:50|41330.3|41310.3|41332.7|41312.7|41335.2|41315.2|41330.3|41310.3|1
1732637760000|2024-11-26 16:16:00|41330.3|41310.3|41330.3|41310.3|41335.2|41315.2|41330.3|41310.3|3
1732637770000|2024-11-26 16:16:10|41332.7|41312.7|41332.8|41312.8|41337.8|41317.8|41330.3|41310.3|8
1732637780000|2024-11-26 16:16:20|41335.2|41315.2|41335.2|41315.2|41335.3|41315.3|41332.7|41312.7|4
1732637790000|2024-11-26 16:16:30|41332.7|41312.7|41330.3|41310.3|41335.3|41315.3|41330.3|41310.3|10
1732637800000|2024-11-26 16:16:40|||||||||1
1732637810000|2024-11-26 16:16:50|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|2
1732637820000|2024-11-26 16:17:00|||||||||2
1732637830000|2024-11-26 16:17:10|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|15
1732637840000|2024-11-26 16:17:20|41342.8|41322.8|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|4
1732637850000|2024-11-26 16:17:30|41342.8|41322.8|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|6
1732637860000|2024-11-26 16:17:40|41345.3|41325.3|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|3
1732637870000|2024-11-26 16:17:50|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|2
1732637880000|2024-11-26 16:18:00|41342.8|41322.8|41335.3|41315.3|41342.8|41322.8|41332.8|41312.8|5
1732637890000|2024-11-26 16:18:10|||||||||3
1732637900000|2024-11-26 16:18:20|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|5
1732637910000|2024-11-26 16:18:30|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|3
1732637920000|2024-11-26 16:18:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|7
1732637930000|2024-11-26 16:18:50|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|6
1732637940000|2024-11-26 16:19:00|41332.8|41312.8|41332.8|41312.8|41335.3|41315.3|41330.3|41310.3|16
1732637950000|2024-11-26 16:19:10|41330.3|41310.3|41325.3|41305.3|41332.8|41312.8|41325.3|41305.3|6
1732637960000|2024-11-26 16:19:20|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|1
1732637980000|2024-11-26 16:19:40|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|1
1732637990000|2024-11-26 16:19:50|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|31
1732638000000|2024-11-26 16:20:00|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|6
1732638010000|2024-11-26 16:20:10|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41312.8|41292.8|11
1732638020000|2024-11-26 16:20:20|41317.8|41297.8|41320.3|41300.3|41322.8|41302.8|41317.8|41297.8|104
1732638030000|2024-11-26 16:20:30|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41315.3|41295.3|11
1732638040000|2024-11-26 16:20:40|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|1
1732638060000|2024-11-26 16:21:00|41317.8|41297.8|41322.8|41302.8|41322.8|41302.8|41317.8|41297.8|5
1732638070000|2024-11-26 16:21:10|41320.3|41300.3|41327.8|41307.8|41330.3|41310.3|41320.3|41300.3|4
1732638080000|2024-11-26 16:21:20|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|9
1732638090000|2024-11-26 16:21:30|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|4
1732638100000|2024-11-26 16:21:40|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|7
1732638110000|2024-11-26 16:21:50|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|2
1732638120000|2024-11-26 16:22:00|41320.3|41300.3|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|5
1732638130000|2024-11-26 16:22:10|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|2
1732638140000|2024-11-26 16:22:20|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|4
1732638170000|2024-11-26 16:22:50|||||||||6
1732638180000|2024-11-26 16:23:00|41325.3|41305.3|41320.3|41300.3|41325.3|41305.3|41317.8|41297.8|13
1732638190000|2024-11-26 16:23:10|||||||||2
1732638200000|2024-11-26 16:23:20|41322.8|41302.8|41322.8|41302.8|41325.3|41305.3|41320.3|41300.3|3
1732638210000|2024-11-26 16:23:30|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1732638230000|2024-11-26 16:23:50|||||||||3
1732638240000|2024-11-26 16:24:00|41320.3|41300.3|41320.3|41300.3|41325.3|41305.3|41320.3|41300.3|16
1732638250000|2024-11-26 16:24:10|41322.8|41302.8|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|3
1732638260000|2024-11-26 16:24:20|41317.8|41297.8|41315.3|41295.3|41320.3|41300.3|41315.3|41295.3|110
1732638270000|2024-11-26 16:24:30|||||||||4
1732638280000|2024-11-26 16:24:40|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41315.3|41295.3|21
1732638300000|2024-11-26 16:25:00|||||||||4
1732638310000|2024-11-26 16:25:10|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|6
1732638320000|2024-11-26 16:25:20|41322.8|41302.8|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|8
1732638330000|2024-11-26 16:25:30|41322.8|41302.8|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|3
1732638340000|2024-11-26 16:25:40|41320.3|41300.3|41325.3|41305.3|41327.8|41307.8|41320.3|41300.3|3
1732638350000|2024-11-26 16:25:50|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|1
1732638360000|2024-11-26 16:26:00|41325.3|41305.3|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1732638370000|2024-11-26 16:26:10|41322.8|41302.8|41320.3|41300.3|41325.3|41305.3|41320.3|41300.3|10
1732638380000|2024-11-26 16:26:20|41322.8|41302.8|41320.3|41300.3|41325.3|41305.3|41320.3|41300.3|3
1732638390000|2024-11-26 16:26:30|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|19
1732638400000|2024-11-26 16:26:40|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|5
1732638410000|2024-11-26 16:26:50|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41315.3|41295.3|6
1732638420000|2024-11-26 16:27:00|41312.8|41292.8|41315.3|41295.3|41315.3|41295.3|41312.8|41292.8|9
1732638430000|2024-11-26 16:27:10|41312.8|41292.8|41317.8|41297.8|41317.8|41297.8|41312.8|41292.8|4
1732638440000|2024-11-26 16:27:20|41320.3|41300.3|41315.3|41295.3|41320.3|41300.3|41315.3|41295.3|9
1732638450000|2024-11-26 16:27:30|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|5
1732638460000|2024-11-26 16:27:40|41315.3|41295.3|41315.3|41295.3|41320.3|41300.3|41315.3|41295.3|29
1732638470000|2024-11-26 16:27:50|41310.3|41290.3|41305.3|41285.3|41310.3|41290.3|41302.8|41282.8|13
1732638480000|2024-11-26 16:28:00|||||||||1
1732638490000|2024-11-26 16:28:10|41302.8|41282.8|41305.3|41285.3|41305.3|41285.3|41302.8|41282.8|2
1732638500000|2024-11-26 16:28:20|||||||||3
1732638510000|2024-11-26 16:28:30|41307.8|41287.8|41310.3|41290.3|41310.3|41290.3|41307.8|41287.8|19
1732638520000|2024-11-26 16:28:40|41312.8|41292.8|41312.8|41292.8|41315.3|41295.3|41312.8|41292.8|9
1732638540000|2024-11-26 16:29:00|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|13
1732638550000|2024-11-26 16:29:10|41317.8|41297.8|41315.3|41295.3|41320.3|41300.3|41315.3|41295.3|3
1732638560000|2024-11-26 16:29:20|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41315.3|41295.3|0
1732638570000|2024-11-26 16:29:30|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|8
1732638580000|2024-11-26 16:29:40|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|11
1732638590000|2024-11-26 16:29:50|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|8
1732638600000|2024-11-26 16:30:00|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|4
1732638610000|2024-11-26 16:30:10|41330.3|41310.3|41342.8|41322.8|41345.3|41325.3|41330.3|41310.3|13
1732638620000|2024-11-26 16:30:20|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|25
1732638630000|2024-11-26 16:30:30|41342.8|41322.8|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|2
1732638640000|2024-11-26 16:30:40|41342.8|41322.8|41332.8|41312.8|41342.8|41322.8|41332.8|41312.8|9
1732638650000|2024-11-26 16:30:50|41330.3|41310.3|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|3
1732638660000|2024-11-26 16:31:00|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|18
1732638670000|2024-11-26 16:31:10|||||||||7
1732638680000|2024-11-26 16:31:20|41340.3|41320.3|41342.8|41322.8|41345.3|41325.3|41340.3|41320.3|9
1732638690000|2024-11-26 16:31:30|||||||||5
1732638700000|2024-11-26 16:31:40|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1732638710000|2024-11-26 16:31:50|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|3
1732638730000|2024-11-26 16:32:10|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|10
1732638750000|2024-11-26 16:32:30|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|15
1732638760000|2024-11-26 16:32:40|41335.3|41315.3|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|5
1732638770000|2024-11-26 16:32:50|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|8
1732638780000|2024-11-26 16:33:00|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|13
1732638790000|2024-11-26 16:33:10|41340.3|41320.3|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|19
1732638800000|2024-11-26 16:33:20|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|8
1732638810000|2024-11-26 16:33:30|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|4
1732638820000|2024-11-26 16:33:40|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|8
1732638830000|2024-11-26 16:33:50|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|6
1732638840000|2024-11-26 16:34:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|9
1732638850000|2024-11-26 16:34:10|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|4
1732638860000|2024-11-26 16:34:20|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|8
1732638870000|2024-11-26 16:34:30|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|2
1732638880000|2024-11-26 16:34:40|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|10
1732638890000|2024-11-26 16:34:50|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41330.3|41310.3|3
1732638900000|2024-11-26 16:35:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|4
1732638910000|2024-11-26 16:35:10|||||||||1
1732638920000|2024-11-26 16:35:20|||||||||2
1732638930000|2024-11-26 16:35:30|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|16
1732638940000|2024-11-26 16:35:40|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|5
1732638950000|2024-11-26 16:35:50|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41330.3|41310.3|2
1732638960000|2024-11-26 16:36:00|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|14
1732638970000|2024-11-26 16:36:10|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|6
1732638980000|2024-11-26 16:36:20|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|0
1732638990000|2024-11-26 16:36:30|41340.3|41320.3|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|2
1732639000000|2024-11-26 16:36:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|4
1732639010000|2024-11-26 16:36:50|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|10
1732639020000|2024-11-26 16:37:00|41330.3|41310.3|41337.8|41317.8|41337.8|41317.8|41330.3|41310.3|3
1732639030000|2024-11-26 16:37:10|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|2
1732639040000|2024-11-26 16:37:20|41337.8|41317.8|41340.3|41320.3|41342.8|41322.8|41337.8|41317.8|6
1732639050000|2024-11-26 16:37:30|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|16
1732639060000|2024-11-26 16:37:40|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|14
1732639070000|2024-11-26 16:37:50|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41340.3|41320.3|1
1732639080000|2024-11-26 16:38:00|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|2
1732639090000|2024-11-26 16:38:10|41340.3|41320.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|6
1732639100000|2024-11-26 16:38:20|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|7
1732639110000|2024-11-26 16:38:30|||||||||5
1732639120000|2024-11-26 16:38:40|41345.4|41325.4|41350.3|41330.3|41350.3|41330.3|41345.4|41325.4|5
1732639130000|2024-11-26 16:38:50|41352.8|41332.8|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|15
1732639140000|2024-11-26 16:39:00|41347.9|41327.9|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|4
1732639150000|2024-11-26 16:39:10|41347.8|41327.8|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|2
1732639160000|2024-11-26 16:39:20|41347.9|41327.9|41347.9|41327.9|41350.4|41330.4|41345.4|41325.4|6
1732639170000|2024-11-26 16:39:30|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1732639180000|2024-11-26 16:39:40|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|1
1732639190000|2024-11-26 16:39:50|41347.8|41327.8|41350.4|41330.4|41350.4|41330.4|41345.4|41325.4|7
1732639200000|2024-11-26 16:40:00|41347.9|41327.9|41345.3|41325.3|41347.9|41327.9|41345.3|41325.3|6
1732639210000|2024-11-26 16:40:10|41340.3|41320.3|41335.4|41315.4|41340.3|41320.3|41332.8|41312.8|10
1732639220000|2024-11-26 16:40:20|41332.9|41312.9|41332.9|41312.9|41335.4|41315.4|41332.9|41312.9|3
1732639230000|2024-11-26 16:40:30|41335.4|41315.4|41335.4|41315.4|41340.4|41320.4|41332.9|41312.9|11
1732639240000|2024-11-26 16:40:40|41337.9|41317.9|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|7
1732639250000|2024-11-26 16:40:50|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|5
1732639260000|2024-11-26 16:41:00|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|3
1732639280000|2024-11-26 16:41:20|41342.9|41322.9|41345.4|41325.4|41345.4|41325.4|41342.9|41322.9|4
1732639290000|2024-11-26 16:41:30|41342.9|41322.9|41342.9|41322.9|41345.4|41325.4|41342.9|41322.9|3
1732639300000|2024-11-26 16:41:40|41340.4|41320.4|41345.4|41325.4|41347.9|41327.9|41340.4|41320.4|18
1732639310000|2024-11-26 16:41:50|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|4
1732639320000|2024-11-26 16:42:00|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|1
1732639330000|2024-11-26 16:42:10|||||||||1
1732639340000|2024-11-26 16:42:20|||||||||1
1732639350000|2024-11-26 16:42:30|||||||||18
1732639360000|2024-11-26 16:42:40|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|2
1732639370000|2024-11-26 16:42:50|||||||||1
1732639380000|2024-11-26 16:43:00|41345.4|41325.4|41340.4|41320.4|41345.4|41325.4|41340.4|41320.4|6
1732639390000|2024-11-26 16:43:10|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|2
1732639400000|2024-11-26 16:43:20|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41335.4|41315.4|14
1732639410000|2024-11-26 16:43:30|41335.4|41315.4|41327.9|41307.9|41335.4|41315.4|41327.9|41307.9|6
1732639420000|2024-11-26 16:43:40|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|5
1732639430000|2024-11-26 16:43:50|41332.9|41312.9|41337.9|41317.9|41337.9|41317.9|41332.9|41312.9|5
1732639440000|2024-11-26 16:44:00|41335.4|41315.4|41332.9|41312.9|41337.9|41317.9|41332.9|41312.9|3
1732639450000|2024-11-26 16:44:10|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41330.4|41310.4|4
1732639470000|2024-11-26 16:44:30|41337.9|41317.9|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|3
1732639480000|2024-11-26 16:44:40|||||||||3
1732639490000|2024-11-26 16:44:50|41332.9|41312.9|41335.4|41315.4|41337.9|41317.9|41332.9|41312.9|3
1732639500000|2024-11-26 16:45:00|41332.9|41312.9|41337.9|41317.9|41337.9|41317.9|41330.4|41310.4|8
1732639510000|2024-11-26 16:45:10|41342.9|41322.9|41347.9|41327.9|41347.9|41327.9|41342.9|41322.9|23
1732639520000|2024-11-26 16:45:20|41350.4|41330.4|41357.9|41337.9|41357.9|41337.9|41350.4|41330.4|8
1732639530000|2024-11-26 16:45:30|41362.9|41342.9|41370.4|41350.4|41370.4|41350.4|41362.9|41342.9|6
1732639540000|2024-11-26 16:45:40|41372.9|41352.9|41375.4|41355.4|41375.4|41355.4|41370.4|41350.4|11
1732639550000|2024-11-26 16:45:50|||||||||6
1732639560000|2024-11-26 16:46:00|41377.9|41357.9|41385.4|41365.4|41385.4|41365.4|41377.9|41357.9|16
1732639570000|2024-11-26 16:46:10|41390.4|41370.4|41400.4|41380.4|41400.4|41380.4|41390.4|41370.4|19
1732639580000|2024-11-26 16:46:20|41402.9|41382.9|41400.4|41380.4|41405.4|41385.4|41400.4|41380.4|14
1732639590000|2024-11-26 16:46:30|41397.9|41377.9|41392.9|41372.9|41397.9|41377.9|41390.4|41370.4|17
1732639600000|2024-11-26 16:46:40|41390.4|41370.4|41392.9|41372.9|41395.4|41375.4|41390.4|41370.4|5
1732639610000|2024-11-26 16:46:50|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41390.4|41370.4|0
1732639620000|2024-11-26 16:47:00|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|6
1732639630000|2024-11-26 16:47:10|||||||||11
1732639640000|2024-11-26 16:47:20|41392.9|41372.9|41390.4|41370.4|41392.9|41372.9|41390.4|41370.4|8
1732639650000|2024-11-26 16:47:30|41392.9|41372.9|41390.4|41370.4|41392.9|41372.9|41390.4|41370.4|7
1732639660000|2024-11-26 16:47:40|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|3
1732639670000|2024-11-26 16:47:50|41390.4|41370.4|41395.4|41375.4|41395.4|41375.4|41390.4|41370.4|7
1732639680000|2024-11-26 16:48:00|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|39
1732639690000|2024-11-26 16:48:10|||||||||5
1732639700000|2024-11-26 16:48:20|||||||||7
1732639710000|2024-11-26 16:48:30|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|6
1732639720000|2024-11-26 16:48:40|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|19
1732639730000|2024-11-26 16:48:50|41390.4|41370.4|41392.9|41372.9|41392.9|41372.9|41390.4|41370.4|15
1732639740000|2024-11-26 16:49:00|41395.4|41375.4|41390.4|41370.4|41395.4|41375.4|41387.9|41367.9|7
1732639750000|2024-11-26 16:49:10|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|5
1732639760000|2024-11-26 16:49:20|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|31
1732639770000|2024-11-26 16:49:30|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|8
1732639780000|2024-11-26 16:49:40|41395.4|41375.4|41402.9|41382.9|41402.9|41382.9|41395.4|41375.4|12
1732639790000|2024-11-26 16:49:50|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41400.4|41380.4|15
1732639800000|2024-11-26 16:50:00|41402.9|41382.9|41397.9|41377.9|41405.4|41385.4|41397.9|41377.9|9
1732639810000|2024-11-26 16:50:10|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|0
1732639820000|2024-11-26 16:50:20|41397.9|41377.9|41400.4|41380.4|41405.4|41385.4|41397.9|41377.9|8
1732639830000|2024-11-26 16:50:30|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41395.4|41375.4|2
1732639840000|2024-11-26 16:50:40|41395.4|41375.4|41390.4|41370.4|41395.4|41375.4|41390.4|41370.4|14
1732639850000|2024-11-26 16:50:50|||||||||3
1732639860000|2024-11-26 16:51:00|41387.9|41367.9|41380.4|41360.4|41387.9|41367.9|41377.9|41357.9|10
1732639870000|2024-11-26 16:51:10|41377.9|41357.9|41375.4|41355.4|41380.4|41360.4|41375.4|41355.4|9
1732639880000|2024-11-26 16:51:20|41377.9|41357.9|41370.4|41350.4|41377.9|41357.9|41367.9|41347.9|4
1732639890000|2024-11-26 16:51:30|41367.9|41347.9|41365.4|41345.4|41370.4|41350.4|41362.9|41342.9|5
1732639900000|2024-11-26 16:51:40|41362.9|41342.9|41365.4|41345.4|41365.4|41345.4|41362.9|41342.9|6
1732639910000|2024-11-26 16:51:50|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|4
1732639920000|2024-11-26 16:52:00|||||||||1
1732639930000|2024-11-26 16:52:10|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|10
1732639940000|2024-11-26 16:52:20|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|5
1732639950000|2024-11-26 16:52:30|41360.4|41340.4|41360.4|41340.4|41362.9|41342.9|41360.4|41340.4|9
1732639960000|2024-11-26 16:52:40|41362.9|41342.9|41360.4|41340.4|41362.9|41342.9|41360.4|41340.4|0
1732639970000|2024-11-26 16:52:50|41357.9|41337.9|41360.4|41340.4|41360.4|41340.4|41357.9|41337.9|2
1732639980000|2024-11-26 16:53:00|41357.9|41337.9|41357.9|41337.9|41357.9|41337.9|41355.4|41335.4|4
1732639990000|2024-11-26 16:53:10|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|2
1732640010000|2024-11-26 16:53:30|||||||||5
1732640030000|2024-11-26 16:53:50|||||||||1
1732640040000|2024-11-26 16:54:00|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|5
1732640050000|2024-11-26 16:54:10|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|4
1732640060000|2024-11-26 16:54:20|||||||||5
1732640070000|2024-11-26 16:54:30|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|3
1732640080000|2024-11-26 16:54:40|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|10
1732640090000|2024-11-26 16:54:50|||||||||13
1732640100000|2024-11-26 16:55:00|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|5
1732640110000|2024-11-26 16:55:10|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|1
1732640120000|2024-11-26 16:55:20|||||||||4
1732640130000|2024-11-26 16:55:30|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|2
1732640140000|2024-11-26 16:55:40|||||||||3
1732640150000|2024-11-26 16:55:50|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|4
1732640160000|2024-11-26 16:56:00|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|2
1732640170000|2024-11-26 16:56:10|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|3
1732640180000|2024-11-26 16:56:20|41360.4|41340.4|41345.4|41325.4|41362.9|41342.9|41345.4|41325.4|28
1732640190000|2024-11-26 16:56:30|41350.4|41330.4|41345.4|41325.4|41350.4|41330.4|41345.4|41325.4|6
1732640200000|2024-11-26 16:56:40|||||||||4
1732640210000|2024-11-26 16:56:50|41342.9|41322.9|41337.9|41317.9|41342.9|41322.9|41337.9|41317.9|23
1732640220000|2024-11-26 16:57:00|41340.4|41320.4|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|32
1732640230000|2024-11-26 16:57:10|||||||||1
1732640240000|2024-11-26 16:57:20|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|4
1732640250000|2024-11-26 16:57:30|||||||||6
1732640260000|2024-11-26 16:57:40|41327.9|41307.9|41320.5|41300.5|41327.9|41307.9|41320.5|41300.5|10
1732640270000|2024-11-26 16:57:50|41323|41303|41320.4|41300.4|41325.5|41305.5|41320.4|41300.4|17
1732640280000|2024-11-26 16:58:00|41315.4|41295.4|41320.4|41300.4|41320.4|41300.4|41315.4|41295.4|9
1732640290000|2024-11-26 16:58:10|||||||||2
1732640300000|2024-11-26 16:58:20|41317.9|41297.9|41315.4|41295.4|41320.4|41300.4|41315.4|41295.4|4
1732640310000|2024-11-26 16:58:30|41312.9|41292.9|41317.9|41297.9|41317.9|41297.9|41312.9|41292.9|17
1732640320000|2024-11-26 16:58:40|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|6
1732640330000|2024-11-26 16:58:50|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|2
1732640340000|2024-11-26 16:59:00|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|5
1732640350000|2024-11-26 16:59:10|41322.9|41302.9|41327.9|41307.9|41330.4|41310.4|41322.9|41302.9|11
1732640360000|2024-11-26 16:59:20|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|1
1732640370000|2024-11-26 16:59:30|41327.9|41307.9|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|10
1732640380000|2024-11-26 16:59:40|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|3
1732640390000|2024-11-26 16:59:50|41327.9|41307.9|41320.4|41300.4|41327.9|41307.9|41320.4|41300.4|8
1732640400000|2024-11-26 17:00:00|41317.9|41297.9|41310.4|41290.4|41317.9|41297.9|41310.4|41290.4|10
1732640410000|2024-11-26 17:00:10|41307.9|41287.9|41302.9|41282.9|41307.9|41287.9|41302.9|41282.9|4
1732640420000|2024-11-26 17:00:20|41300.4|41280.4|41282.9|41262.9|41300.4|41280.4|41280.4|41260.4|63
1732640430000|2024-11-26 17:00:30|41285.4|41265.4|41277.9|41257.9|41285.4|41265.4|41277.9|41257.9|19
1732640440000|2024-11-26 17:00:40|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|19
1732640450000|2024-11-26 17:00:50|41277.9|41257.9|41275.4|41255.4|41277.9|41257.9|41272.9|41252.9|7
1732640460000|2024-11-26 17:01:00|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.4|41255.4|4
1732640470000|2024-11-26 17:01:10|41270.5|41250.5|41265.4|41245.4|41270.5|41250.5|41265.4|41245.4|10
1732640480000|2024-11-26 17:01:20|41262.9|41242.9|41260.4|41240.4|41262.9|41242.9|41257.9|41237.9|35
1732640490000|2024-11-26 17:01:30|41257.9|41237.9|41255.4|41235.4|41260.4|41240.4|41255.4|41235.4|6
1732640500000|2024-11-26 17:01:40|41257.9|41237.9|41257.9|41237.9|41260.4|41240.4|41255.4|41235.4|21
1732640510000|2024-11-26 17:01:50|41255.4|41235.4|41260.4|41240.4|41260.4|41240.4|41255.4|41235.4|26
1732640520000|2024-11-26 17:02:00|41257.9|41237.9|41250.4|41230.4|41257.9|41237.9|41250.4|41230.4|10
1732640530000|2024-11-26 17:02:10|41255.4|41235.4|41257.9|41237.9|41257.9|41237.9|41255.4|41235.4|15
1732640540000|2024-11-26 17:02:20|41255.4|41235.4|41257.9|41237.9|41257.9|41237.9|41255.4|41235.4|5
1732640550000|2024-11-26 17:02:30|41255.4|41235.4|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|5
1732640560000|2024-11-26 17:02:40|41255.4|41235.4|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|5
1732640570000|2024-11-26 17:02:50|41250.4|41230.4|41250.4|41230.4|41252.9|41232.9|41250.4|41230.4|11
1732640580000|2024-11-26 17:03:00|41252.9|41232.9|41250.5|41230.5|41252.9|41232.9|41250.4|41230.4|12
1732640590000|2024-11-26 17:03:10|41250.4|41230.4|41250.5|41230.5|41250.5|41230.5|41250.4|41230.4|5
1732640600000|2024-11-26 17:03:20|41248|41228|41245.5|41225.5|41250.4|41230.4|41245.5|41225.5|13
1732640610000|2024-11-26 17:03:30|41250.5|41230.5|41250.5|41230.5|41250.5|41230.5|41247.9|41227.9|12
1732640630000|2024-11-26 17:03:50|||||||||4
1732640640000|2024-11-26 17:04:00|41250.4|41230.4|41250.5|41230.5|41250.5|41230.5|41250.4|41230.4|5
1732640650000|2024-11-26 17:04:10|41250.4|41230.4|41250.5|41230.5|41250.5|41230.5|41250.4|41230.4|3
1732640660000|2024-11-26 17:04:20|41248|41228|41248|41228|41248|41228|41248|41228|14
1732640670000|2024-11-26 17:04:30|41250.5|41230.5|41245.5|41225.5|41250.5|41230.5|41245.5|41225.5|15
1732640680000|2024-11-26 17:04:40|41250.4|41230.4|41248|41228|41250.4|41230.4|41248|41228|1
1732640690000|2024-11-26 17:04:50|41245.5|41225.5|41242.9|41222.9|41245.5|41225.5|41242.9|41222.9|8
1732640700000|2024-11-26 17:05:00|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|4
1732640710000|2024-11-26 17:05:10|41240.4|41220.4|41232.9|41212.9|41240.4|41220.4|41232.9|41212.9|28
1732640720000|2024-11-26 17:05:20|41230.5|41210.5|41228|41208|41230.5|41210.5|41228|41208|16
1732640730000|2024-11-26 17:05:30|41230.4|41210.4|41228|41208|41230.4|41210.4|41228|41208|28
1732640740000|2024-11-26 17:05:40|41230.4|41210.4|41225.5|41205.5|41230.4|41210.4|41225.5|41205.5|5
1732640750000|2024-11-26 17:05:50|||||||||10
1732640760000|2024-11-26 17:06:00|41223|41203|41223|41203|41223|41203|41223|41203|7
1732640770000|2024-11-26 17:06:10|41225.5|41205.5|41225.5|41205.5|41228|41208|41225.5|41205.5|10
1732640780000|2024-11-26 17:06:20|41228|41208|41228|41208|41228|41208|41225.5|41205.5|14
1732640790000|2024-11-26 17:06:30|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|1
1732640800000|2024-11-26 17:06:40|41228|41208|41223|41203|41228|41208|41223|41203|11
1732640810000|2024-11-26 17:06:50|41225.5|41205.5|41215.5|41195.5|41225.5|41205.5|41215.5|41195.5|22
1732640820000|2024-11-26 17:07:00|41213|41193|41215.5|41195.5|41218|41198|41213|41193|14
1732640830000|2024-11-26 17:07:10|41218|41198|41215.5|41195.5|41218|41198|41215.5|41195.5|43
1732640840000|2024-11-26 17:07:20|41213|41193|41215.5|41195.5|41215.5|41195.5|41213|41193|11
1732640850000|2024-11-26 17:07:30|41213|41193|41210.5|41190.5|41213|41193|41210.5|41190.5|12
1732640860000|2024-11-26 17:07:40|||||||||10
1732640870000|2024-11-26 17:07:50|||||||||14
1732640880000|2024-11-26 17:08:00|41203|41183|41203|41183|41203|41183|41203|41183|10
1732640890000|2024-11-26 17:08:10|41200.5|41180.5|41195.4|41175.4|41200.5|41180.5|41195.4|41175.4|8
1732640900000|2024-11-26 17:08:20|41195.5|41175.5|41195.5|41175.5|41195.5|41175.5|41190.5|41170.5|18
1732640910000|2024-11-26 17:08:30|41193|41173|41195.5|41175.5|41195.5|41175.5|41193|41173|9
1732640920000|2024-11-26 17:08:40|||||||||9
1732640930000|2024-11-26 17:08:50|41198|41178|41203|41183|41203|41183|41198|41178|6
1732640940000|2024-11-26 17:09:00|41205.5|41185.5|41205.5|41185.5|41205.5|41185.5|41200.5|41180.5|1
1732640950000|2024-11-26 17:09:10|||||||||3
1732640960000|2024-11-26 17:09:20|41203|41183|41205.5|41185.5|41205.5|41185.5|41203|41183|5
1732640970000|2024-11-26 17:09:30|41203|41183|41203|41183|41205.5|41185.5|41200.5|41180.5|7
1732640980000|2024-11-26 17:09:40|41205.5|41185.5|41210.5|41190.5|41210.5|41190.5|41203|41183|10
1732640990000|2024-11-26 17:09:50|41208|41188|41210.5|41190.5|41210.5|41190.5|41205.5|41185.5|7
1732641000000|2024-11-26 17:10:00|41205.5|41185.5|41210.5|41190.5|41210.5|41190.5|41205.5|41185.5|8
1732641010000|2024-11-26 17:10:10|||||||||4
1732641020000|2024-11-26 17:10:20|41205.5|41185.5|41205.5|41185.5|41208|41188|41205.5|41185.5|10
1732641030000|2024-11-26 17:10:30|41208|41188|41210.5|41190.5|41213|41193|41208|41188|19
1732641040000|2024-11-26 17:10:40|41208|41188|41208|41188|41208|41188|41205.5|41185.5|5
1732641050000|2024-11-26 17:10:50|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|0
1732641060000|2024-11-26 17:11:00|41213|41193|41213|41193|41213|41193|41213|41193|6
1732641070000|2024-11-26 17:11:10|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|0
1732641080000|2024-11-26 17:11:20|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|41215.5|41195.5|13
1732641090000|2024-11-26 17:11:30|41213|41193|41213|41193|41215.5|41195.5|41213|41193|7
1732641100000|2024-11-26 17:11:40|41210.5|41190.5|41213|41193|41213|41193|41210.5|41190.5|5
1732641110000|2024-11-26 17:11:50|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|1
1732641120000|2024-11-26 17:12:00|||||||||3
1732641130000|2024-11-26 17:12:10|41213|41193|41213|41193|41213|41193|41213|41193|4
1732641140000|2024-11-26 17:12:20|41210.5|41190.5|41215.5|41195.5|41215.5|41195.5|41210.5|41190.5|8
1732641150000|2024-11-26 17:12:30|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|41210.5|41190.5|74
1732641160000|2024-11-26 17:12:40|41213|41193|41210.5|41190.5|41213|41193|41210.5|41190.5|10
1732641170000|2024-11-26 17:12:50|41205.5|41185.5|41205.5|41185.5|41208|41188|41205.5|41185.5|5
1732641180000|2024-11-26 17:13:00|||||||||1
1732641190000|2024-11-26 17:13:10|||||||||6
1732641200000|2024-11-26 17:13:20|41203|41183|41203|41183|41205.5|41185.5|41203|41183|96
1732641210000|2024-11-26 17:13:30|41200.5|41180.5|41198|41178|41200.5|41180.5|41198|41178|5
1732641220000|2024-11-26 17:13:40|||||||||1
1732641230000|2024-11-26 17:13:50|||||||||1
1732641240000|2024-11-26 17:14:00|41195.5|41175.5|41190.5|41170.5|41195.5|41175.5|41190.5|41170.5|9
1732641250000|2024-11-26 17:14:10|41185.5|41165.5|41175.5|41155.5|41185.5|41165.5|41175.5|41155.5|17
1732641260000|2024-11-26 17:14:20|41170.5|41150.5|41145.5|41125.5|41170.5|41150.5|41145.5|41125.5|25
1732641270000|2024-11-26 17:14:30|41148|41128|41145.5|41125.5|41150.5|41130.5|41145.5|41125.5|14
1732641280000|2024-11-26 17:14:40|41148|41128|41145.5|41125.5|41150.5|41130.5|41145.5|41125.5|6
1732641290000|2024-11-26 17:14:50|41143|41123|41143|41123|41145.5|41125.5|41143|41123|29
1732641300000|2024-11-26 17:15:00|41145.5|41125.5|41140.5|41120.5|41145.5|41125.5|41140.5|41120.5|11
1732641310000|2024-11-26 17:15:10|41143|41123|41140.5|41120.5|41145.5|41125.5|41138|41118|12
1732641320000|2024-11-26 17:15:20|41138|41118|41140.5|41120.5|41140.5|41120.5|41138|41118|7
1732641330000|2024-11-26 17:15:30|||||||||9
1732641340000|2024-11-26 17:15:40|||||||||3
1732641350000|2024-11-26 17:15:50|41138|41118|41135.5|41115.5|41138|41118|41133|41113|32
1732641360000|2024-11-26 17:16:00|41138|41118|41135.5|41115.5|41140.5|41120.5|41135.5|41115.5|12
1732641370000|2024-11-26 17:16:10|41138|41118|41133|41113|41138|41118|41133|41113|10
1732641380000|2024-11-26 17:16:20|41135.5|41115.5|41138|41118|41138|41118|41135.5|41115.5|8
1732641400000|2024-11-26 17:16:40|41140.5|41120.5|41145.5|41125.5|41145.5|41125.5|41140.5|41120.5|16
1732641410000|2024-11-26 17:16:50|||||||||6
1732641420000|2024-11-26 17:17:00|||||||||3
1732641430000|2024-11-26 17:17:10|41148|41128|41153|41133|41155.5|41135.5|41148|41128|10
1732641440000|2024-11-26 17:17:20|41150.5|41130.5|41150.5|41130.5|41150.5|41130.5|41150.5|41130.5|1
1732641450000|2024-11-26 17:17:30|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|9
1732641460000|2024-11-26 17:17:40|||||||||2
1732641470000|2024-11-26 17:17:50|41153|41133|41153|41133|41155.5|41135.5|41150.5|41130.5|10
1732641480000|2024-11-26 17:18:00|41155.5|41135.5|41153|41133|41155.5|41135.5|41153|41133|1
1732641490000|2024-11-26 17:18:10|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|2
1732641500000|2024-11-26 17:18:20|||||||||2
1732641510000|2024-11-26 17:18:30|||||||||13
1732641520000|2024-11-26 17:18:40|41158|41138|41158|41138|41158|41138|41158|41138|5
1732641530000|2024-11-26 17:18:50|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|11
1732641540000|2024-11-26 17:19:00|41153|41133|41150.5|41130.5|41153|41133|41150.5|41130.5|63
1732641550000|2024-11-26 17:19:10|41148|41128|41155.5|41135.5|41155.5|41135.5|41148|41128|69
1732641560000|2024-11-26 17:19:20|41150.5|41130.5|41155.5|41135.5|41155.5|41135.5|41150.5|41130.5|14
1732641570000|2024-11-26 17:19:30|||||||||1
1732641590000|2024-11-26 17:19:50|41173|41153|41170.5|41150.5|41173|41153|41170.5|41150.5|31
1732641600000|2024-11-26 17:20:00|41173|41153|41168|41148|41173|41153|41168|41148|6
1732641610000|2024-11-26 17:20:10|41170.5|41150.5|41173|41153|41173|41153|41168|41148|11
1732641620000|2024-11-26 17:20:20|41170.5|41150.5|41168|41148|41170.5|41150.5|41168|41148|12
1732641630000|2024-11-26 17:20:30|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|9
1732641640000|2024-11-26 17:20:40|41168|41148|41170.5|41150.5|41170.5|41150.5|41168|41148|8
1732641650000|2024-11-26 17:20:50|41168|41148|41175.5|41155.5|41175.5|41155.5|41168|41148|31
1732641660000|2024-11-26 17:21:00|||||||||1
1732641670000|2024-11-26 17:21:10|41178|41158|41178|41158|41178|41158|41178|41158|2
1732641680000|2024-11-26 17:21:20|41183|41163|41190.5|41170.5|41190.5|41170.5|41183|41163|17
1732641690000|2024-11-26 17:21:30|41188|41168|41185.5|41165.5|41190.5|41170.5|41185.5|41165.5|5
1732641700000|2024-11-26 17:21:40|||||||||5
1732641710000|2024-11-26 17:21:50|||||||||1
1732641720000|2024-11-26 17:22:00|41183|41163|41180.5|41160.5|41183|41163|41178|41158|4
1732641730000|2024-11-26 17:22:10|||||||||15
1732641740000|2024-11-26 17:22:20|41178|41158|41180.5|41160.5|41180.5|41160.5|41178|41158|5
1732641750000|2024-11-26 17:22:30|41178|41158|41178|41158|41180.5|41160.5|41178|41158|7
1732641760000|2024-11-26 17:22:40|41175.5|41155.5|41178|41158|41180.5|41160.5|41175.5|41155.5|12
1732641770000|2024-11-26 17:22:50|41175.5|41155.5|41175.5|41155.5|41178|41158|41173|41153|9
1732641780000|2024-11-26 17:23:00|41173|41153|41173|41153|41173|41153|41173|41153|5
1732641790000|2024-11-26 17:23:10|41170.5|41150.5|41170.5|41150.5|41173|41153|41170.5|41150.5|6
1732641800000|2024-11-26 17:23:20|41173|41153|41175.5|41155.5|41175.5|41155.5|41173|41153|3
1732641810000|2024-11-26 17:23:30|||||||||6
1732641820000|2024-11-26 17:23:40|41178|41158|41175.5|41155.5|41178|41158|41175.5|41155.5|2
1732641830000|2024-11-26 17:23:50|41178|41158|41180.5|41160.5|41180.5|41160.5|41175.5|41155.5|11
1732641840000|2024-11-26 17:24:00|||||||||3
1732641850000|2024-11-26 17:24:10|||||||||1
1732641860000|2024-11-26 17:24:20|41178|41158|41180.5|41160.5|41180.5|41160.5|41178|41158|1
1732641870000|2024-11-26 17:24:30|||||||||1
1732641880000|2024-11-26 17:24:40|||||||||13
1732641890000|2024-11-26 17:24:50|41183|41163|41185.5|41165.5|41185.5|41165.5|41180.5|41160.5|11
1732641900000|2024-11-26 17:25:00|41180.5|41160.5|41185.5|41165.5|41185.5|41165.5|41180.5|41160.5|5
1732641910000|2024-11-26 17:25:10|41180.5|41160.5|41183|41163|41185.5|41165.5|41180.5|41160.5|11
1732641920000|2024-11-26 17:25:20|41180.5|41160.5|41180.5|41160.5|41183|41163|41180.5|41160.5|1
1732641930000|2024-11-26 17:25:30|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|17
1732641940000|2024-11-26 17:25:40|41188|41168|41185.5|41165.5|41188|41168|41185.5|41165.5|9
1732641950000|2024-11-26 17:25:50|41188|41168|41185.5|41165.5|41188|41168|41185.5|41165.5|3
1732641960000|2024-11-26 17:26:00|41188|41168|41188|41168|41188|41168|41188|41168|7
1732641970000|2024-11-26 17:26:10|41185.5|41165.5|41185.5|41165.5|41188|41168|41185.5|41165.5|3
1732641980000|2024-11-26 17:26:20|41188|41168|41188|41168|41188|41168|41185.5|41165.5|11
1732641990000|2024-11-26 17:26:30|41185.5|41165.5|41185.5|41165.5|41188|41168|41185.5|41165.5|2
1732642000000|2024-11-26 17:26:40|||||||||11
1732642010000|2024-11-26 17:26:50|||||||||2
1732642020000|2024-11-26 17:27:00|41188|41168|41185.5|41165.5|41188|41168|41185.5|41165.5|9
1732642030000|2024-11-26 17:27:10|||||||||15
1732642040000|2024-11-26 17:27:20|41183|41163|41183|41163|41185.5|41165.5|41183|41163|14
1732642050000|2024-11-26 17:27:30|41180.5|41160.5|41170.5|41150.5|41180.5|41160.5|41170.5|41150.5|10
1732642060000|2024-11-26 17:27:40|41168|41148|41165.5|41145.5|41170.5|41150.5|41165.5|41145.5|3
1732642070000|2024-11-26 17:27:50|||||||||2
1732642080000|2024-11-26 17:28:00|41163|41143|41168|41148|41170.5|41150.5|41163|41143|37
1732642090000|2024-11-26 17:28:10|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|4
1732642100000|2024-11-26 17:28:20|||||||||4
1732642110000|2024-11-26 17:28:30|||||||||1
1732642120000|2024-11-26 17:28:40|||||||||17
1732642130000|2024-11-26 17:28:50|||||||||2
1732642140000|2024-11-26 17:29:00|||||||||1
1732642150000|2024-11-26 17:29:10|41168|41148|41165.5|41145.5|41168|41148|41165.5|41145.5|3
1732642160000|2024-11-26 17:29:20|41170.5|41150.5|41165.5|41145.5|41170.5|41150.5|41165.5|41145.5|15
1732642170000|2024-11-26 17:29:30|41163|41143|41165.5|41145.5|41165.5|41145.5|41163|41143|15
1732642180000|2024-11-26 17:29:40|||||||||1
1732642190000|2024-11-26 17:29:50|41160.5|41140.5|41163|41143|41163|41143|41160.5|41140.5|14
1732642200000|2024-11-26 17:30:00|41160.5|41140.5|41165.5|41145.5|41165.5|41145.5|41160.5|41140.5|7
1732642210000|2024-11-26 17:30:10|||||||||6
1732642220000|2024-11-26 17:30:20|||||||||10
1732642230000|2024-11-26 17:30:30|||||||||6
1732642240000|2024-11-26 17:30:40|||||||||3
1732642250000|2024-11-26 17:30:50|||||||||7
1732642260000|2024-11-26 17:31:00|41160.5|41140.5|41160.5|41140.5|41160.5|41140.5|41158|41138|13
1732642270000|2024-11-26 17:31:10|||||||||1
1732642280000|2024-11-26 17:31:20|41155.5|41135.5|41160.5|41140.5|41160.5|41140.5|41155.5|41135.5|7
1732642290000|2024-11-26 17:31:30|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|41155.5|41135.5|7
1732642300000|2024-11-26 17:31:40|41153|41133|41155.5|41135.5|41155.5|41135.5|41153|41133|18
1732642310000|2024-11-26 17:31:50|41153|41133|41150.5|41130.5|41155.5|41135.5|41150.5|41130.5|5
1732642320000|2024-11-26 17:32:00|41153|41133|41155.5|41135.5|41155.5|41135.5|41150.5|41130.5|17
1732642330000|2024-11-26 17:32:10|41153|41133|41150.5|41130.5|41153.1|41133.1|41150.5|41130.5|13
1732642340000|2024-11-26 17:32:20|41153|41133|41148|41128|41155.5|41135.5|41148|41128|16
1732642350000|2024-11-26 17:32:30|||||||||1
1732642360000|2024-11-26 17:32:40|41145.6|41125.6|41145.6|41125.6|41150.5|41130.5|41145.6|41125.6|11
1732642370000|2024-11-26 17:32:50|||||||||2
1732642380000|2024-11-26 17:33:00|41145.5|41125.5|41145.5|41125.5|41148|41128|41145.5|41125.5|7
1732642390000|2024-11-26 17:33:10|41148|41128|41150.6|41130.6|41150.6|41130.6|41148|41128|6
1732642400000|2024-11-26 17:33:20|41150.5|41130.5|41145.6|41125.6|41150.5|41130.5|41145.6|41125.6|3
1732642410000|2024-11-26 17:33:30|||||||||4
1732642420000|2024-11-26 17:33:40|41150.6|41130.6|41145.6|41125.6|41150.6|41130.6|41143.1|41123.1|10
1732642430000|2024-11-26 17:33:50|41145.5|41125.5|41145.6|41125.6|41145.6|41125.6|41145.5|41125.5|2
1732642440000|2024-11-26 17:34:00|41145.5|41125.5|41145.5|41125.5|41145.6|41125.6|41145.5|41125.5|8
1732642450000|2024-11-26 17:34:10|41145.6|41125.6|41148.1|41128.1|41148.1|41128.1|41145.5|41125.5|7
1732642460000|2024-11-26 17:34:20|||||||||5
1732642470000|2024-11-26 17:34:30|||||||||6
1732642480000|2024-11-26 17:34:40|||||||||1
1732642490000|2024-11-26 17:34:50|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.5|41130.5|17
1732642500000|2024-11-26 17:35:00|41153.1|41133.1|41150.6|41130.6|41153.1|41133.1|41150.6|41130.6|6
1732642510000|2024-11-26 17:35:10|41155.6|41135.6|41153.1|41133.1|41155.6|41135.6|41150.6|41130.6|19
1732642520000|2024-11-26 17:35:20|41155.5|41135.5|41150.6|41130.6|41155.5|41135.5|41150.6|41130.6|4
1732642530000|2024-11-26 17:35:30|||||||||1
1732642540000|2024-11-26 17:35:40|41155.5|41135.5|41153.1|41133.1|41155.5|41135.5|41150.6|41130.6|9
1732642550000|2024-11-26 17:35:50|41155.5|41135.5|41150.6|41130.6|41155.5|41135.5|41150.6|41130.6|12
1732642560000|2024-11-26 17:36:00|||||||||1
1732642570000|2024-11-26 17:36:10|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|8
1732642580000|2024-11-26 17:36:20|41155.5|41135.5|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|133
1732642590000|2024-11-26 17:36:30|41153.1|41133.1|41153.1|41133.1|41155.6|41135.6|41150.6|41130.6|55
1732642600000|2024-11-26 17:36:40|41155.6|41135.6|41150.6|41130.6|41155.6|41135.6|41150.6|41130.6|8
1732642610000|2024-11-26 17:36:50|41153.1|41133.1|41153.1|41133.1|41155.6|41135.6|41150.6|41130.6|42
1732642620000|2024-11-26 17:37:00|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|1
1732642630000|2024-11-26 17:37:10|||||||||1
1732642640000|2024-11-26 17:37:20|||||||||5
1732642650000|2024-11-26 17:37:30|||||||||8
1732642660000|2024-11-26 17:37:40|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|10
1732642670000|2024-11-26 17:37:50|||||||||4
1732642680000|2024-11-26 17:38:00|41158.1|41138.1|41150.6|41130.6|41158.1|41138.1|41150.6|41130.6|5
1732642690000|2024-11-26 17:38:10|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|2
1732642700000|2024-11-26 17:38:20|||||||||13
1732642710000|2024-11-26 17:38:30|||||||||4
1732642720000|2024-11-26 17:38:40|41145.6|41125.6|41145.6|41125.6|41148.1|41128.1|41145.6|41125.6|8
1732642730000|2024-11-26 17:38:50|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|16
1732642740000|2024-11-26 17:39:00|||||||||7
1732642750000|2024-11-26 17:39:10|||||||||7
1732642760000|2024-11-26 17:39:20|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|14
1732642770000|2024-11-26 17:39:30|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|11
1732642780000|2024-11-26 17:39:40|||||||||3
1732642790000|2024-11-26 17:39:50|41145.6|41125.6|41145.6|41125.6|41148.1|41128.1|41145.6|41125.6|15
1732642800000|2024-11-26 17:40:00|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|45
1732642810000|2024-11-26 17:40:10|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|4
1732642820000|2024-11-26 17:40:20|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|16
1732642830000|2024-11-26 17:40:30|||||||||8
1732642840000|2024-11-26 17:40:40|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|12
1732642850000|2024-11-26 17:40:50|41155.6|41135.6|41153.1|41133.1|41155.6|41135.6|41153.1|41133.1|2
1732642860000|2024-11-26 17:41:00|41150.6|41130.6|41150.6|41130.6|41155.6|41135.6|41150.6|41130.6|12
1732642870000|2024-11-26 17:41:10|||||||||3
1732642880000|2024-11-26 17:41:20|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|17
1732642890000|2024-11-26 17:41:30|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|7
1732642900000|2024-11-26 17:41:40|||||||||10
1732642910000|2024-11-26 17:41:50|41165.6|41145.6|41170.6|41150.6|41170.6|41150.6|41165.6|41145.6|5
1732642920000|2024-11-26 17:42:00|||||||||3
1732642930000|2024-11-26 17:42:10|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|19
1732642940000|2024-11-26 17:42:20|41168.1|41148.1|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|10
1732642950000|2024-11-26 17:42:30|||||||||1
1732642960000|2024-11-26 17:42:40|||||||||7
1732642970000|2024-11-26 17:42:50|||||||||9
1732642980000|2024-11-26 17:43:00|||||||||5
1732642990000|2024-11-26 17:43:10|||||||||32
1732643000000|2024-11-26 17:43:20|||||||||10
1732643010000|2024-11-26 17:43:30|||||||||3
1732643020000|2024-11-26 17:43:40|41160.6|41140.6|41158.1|41138.1|41160.6|41140.6|41158.1|41138.1|10
1732643030000|2024-11-26 17:43:50|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|1
1732643040000|2024-11-26 17:44:00|41160.6|41140.6|41163.1|41143.1|41163.1|41143.1|41160.6|41140.6|3
1732643050000|2024-11-26 17:44:10|||||||||3
1732643060000|2024-11-26 17:44:20|||||||||3
1732643070000|2024-11-26 17:44:30|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|5
1732643080000|2024-11-26 17:44:40|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|10
1732643090000|2024-11-26 17:44:50|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|20
1732643100000|2024-11-26 17:45:00|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|11
1732643110000|2024-11-26 17:45:10|41168.1|41148.1|41165.6|41145.6|41168.1|41148.1|41165.6|41145.6|5
1732643120000|2024-11-26 17:45:20|||||||||12
1732643130000|2024-11-26 17:45:30|||||||||11
1732643140000|2024-11-26 17:45:40|||||||||4
1732643150000|2024-11-26 17:45:50|||||||||13
1732643160000|2024-11-26 17:46:00|41163.1|41143.1|41155.6|41135.6|41163.1|41143.1|41155.6|41135.6|15
1732643170000|2024-11-26 17:46:10|||||||||37
1732643180000|2024-11-26 17:46:20|||||||||7
1732643190000|2024-11-26 17:46:30|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|1
1732643200000|2024-11-26 17:46:40|41155.6|41135.6|41150.6|41130.6|41155.6|41135.6|41150.6|41130.6|5
1732643210000|2024-11-26 17:46:50|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|4
1732643220000|2024-11-26 17:47:00|41158.1|41138.1|41155.6|41135.6|41158.1|41138.1|41155.6|41135.6|5
1732643230000|2024-11-26 17:47:10|||||||||61
1732643240000|2024-11-26 17:47:20|41158.1|41138.1|41155.6|41135.6|41158.1|41138.1|41155.6|41135.6|24
1732643250000|2024-11-26 17:47:30|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|29
1732643260000|2024-11-26 17:47:40|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|6
1732643270000|2024-11-26 17:47:50|||||||||11
1732643280000|2024-11-26 17:48:00|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|7
1732643290000|2024-11-26 17:48:10|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|48
1732643300000|2024-11-26 17:48:20|||||||||5
1732643310000|2024-11-26 17:48:30|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|5
1732643320000|2024-11-26 17:48:40|||||||||2
1732643330000|2024-11-26 17:48:50|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|4
1732643340000|2024-11-26 17:49:00|41160.6|41140.6|41170.6|41150.6|41170.6|41150.6|41160.6|41140.6|29
1732643350000|2024-11-26 17:49:10|41175.6|41155.6|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|35
1732643360000|2024-11-26 17:49:20|41175.6|41155.6|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|5
1732643370000|2024-11-26 17:49:30|41178.1|41158.1|41175.6|41155.6|41180.6|41160.6|41175.6|41155.6|6
1732643380000|2024-11-26 17:49:40|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|7
1732643390000|2024-11-26 17:49:50|41175.6|41155.6|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|20
1732643400000|2024-11-26 17:50:00|||||||||8
1732643410000|2024-11-26 17:50:10|41178.1|41158.1|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|7
1732643420000|2024-11-26 17:50:20|41173.1|41153.1|41170.6|41150.6|41173.1|41153.1|41170.6|41150.6|5
1732643430000|2024-11-26 17:50:30|41173.1|41153.1|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|8
1732643440000|2024-11-26 17:50:40|41173.1|41153.1|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|3
1732643450000|2024-11-26 17:50:50|41173.1|41153.1|41170.6|41150.6|41175.6|41155.6|41170.6|41150.6|21
1732643460000|2024-11-26 17:51:00|||||||||5
1732643470000|2024-11-26 17:51:10|||||||||2
1732643480000|2024-11-26 17:51:20|||||||||4
1732643490000|2024-11-26 17:51:30|||||||||2
1732643500000|2024-11-26 17:51:40|41168.1|41148.1|41165.6|41145.6|41168.1|41148.1|41165.6|41145.6|16
1732643510000|2024-11-26 17:51:50|41163.1|41143.1|41160.6|41140.6|41163.1|41143.1|41158.1|41138.1|14
1732643520000|2024-11-26 17:52:00|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|7
1732643530000|2024-11-26 17:52:10|41158.1|41138.1|41155.6|41135.6|41160.6|41140.6|41155.6|41135.6|6
1732643540000|2024-11-26 17:52:20|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|15
1732643550000|2024-11-26 17:52:30|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41150.6|41130.6|3
1732643560000|2024-11-26 17:52:40|||||||||14
1732643570000|2024-11-26 17:52:50|||||||||3
1732643580000|2024-11-26 17:53:00|||||||||18
1732643590000|2024-11-26 17:53:10|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|262
1732643600000|2024-11-26 17:53:20|41163.1|41143.1|41165.6|41145.6|41165.6|41145.6|41163.1|41143.1|14
1732643610000|2024-11-26 17:53:30|||||||||2
1732643620000|2024-11-26 17:53:40|||||||||18
1732643630000|2024-11-26 17:53:50|||||||||8
1732643640000|2024-11-26 17:54:00|||||||||7
1732643650000|2024-11-26 17:54:10|41168.1|41148.1|41173.1|41153.1|41173.1|41153.1|41168.1|41148.1|230
1732643660000|2024-11-26 17:54:20|41170.6|41150.6|41170.6|41150.6|41173.1|41153.1|41170.6|41150.6|51
1732643670000|2024-11-26 17:54:30|41168.1|41148.1|41165.6|41145.6|41168.1|41148.1|41165.6|41145.6|285
1732643680000|2024-11-26 17:54:40|||||||||17
1732643690000|2024-11-26 17:54:50|||||||||6
1732643700000|2024-11-26 17:55:00|41163.1|41143.1|41160.6|41140.6|41165.6|41145.6|41160.6|41140.6|11
1732643710000|2024-11-26 17:55:10|||||||||27
1732643720000|2024-11-26 17:55:20|||||||||4
1732643730000|2024-11-26 17:55:30|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|7
1732643740000|2024-11-26 17:55:40|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|8
1732643750000|2024-11-26 17:55:50|||||||||4
1732643760000|2024-11-26 17:56:00|||||||||26
1732643770000|2024-11-26 17:56:10|41170.6|41150.6|41168.1|41148.1|41170.6|41150.6|41168.1|41148.1|14
1732643780000|2024-11-26 17:56:20|41170.6|41150.6|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|24
1732643790000|2024-11-26 17:56:30|||||||||1
1732643800000|2024-11-26 17:56:40|||||||||2
1732643810000|2024-11-26 17:56:50|||||||||24
1732643820000|2024-11-26 17:57:00|41170.6|41150.6|41173.1|41153.1|41173.1|41153.1|41170.6|41150.6|5
1732643830000|2024-11-26 17:57:10|41175.6|41155.6|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|11
1732643840000|2024-11-26 17:57:20|41178.1|41158.1|41178.1|41158.1|41180.6|41160.6|41178.1|41158.1|8
1732643850000|2024-11-26 17:57:30|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41178.1|41158.1|22
1732643860000|2024-11-26 17:57:40|41178.1|41158.1|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|18
1732643870000|2024-11-26 17:57:50|41178.1|41158.1|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|12
1732643880000|2024-11-26 17:58:00|||||||||12
1732643890000|2024-11-26 17:58:10|||||||||14
1732643900000|2024-11-26 17:58:20|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|12
1732643910000|2024-11-26 17:58:30|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|19
1732643920000|2024-11-26 17:58:40|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41180.6|41160.6|16
1732643930000|2024-11-26 17:58:50|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|62
1732643940000|2024-11-26 17:59:00|41185.6|41165.6|41193.1|41173.1|41193.1|41173.1|41185.6|41165.6|256
1732643950000|2024-11-26 17:59:10|41190.6|41170.6|41190.6|41170.6|41193.1|41173.1|41190.6|41170.6|174
1732643960000|2024-11-26 17:59:20|41193.1|41173.1|41183.1|41163.1|41195.6|41175.6|41183.1|41163.1|84
1732643970000|2024-11-26 17:59:30|41185.6|41165.6|41205.6|41185.6|41208.1|41188.1|41185.6|41165.6|143
1732643980000|2024-11-26 17:59:40|41208.1|41188.1|41220.6|41200.6|41220.6|41200.6|41208.1|41188.1|273
1732643990000|2024-11-26 17:59:50|41218.1|41198.1|41215.6|41195.6|41220.6|41200.6|41213.1|41193.1|109
1732644000000|2024-11-26 18:00:00|41213.1|41193.1|41208.1|41188.1|41218.1|41198.1|41208|41188|62
1732644010000|2024-11-26 18:00:10|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41198|41178|27
1732644020000|2024-11-26 18:00:20|41200.6|41180.6|41188.1|41168.1|41200.6|41180.6|41188.1|41168.1|71
1732644030000|2024-11-26 18:00:30|41190.6|41170.6|41188.1|41168.1|41193.1|41173.1|41185.6|41165.6|13
1732644040000|2024-11-26 18:00:40|41185.6|41165.6|41183.1|41163.1|41188.1|41168.1|41183.1|41163.1|5
1732644050000|2024-11-26 18:00:50|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|12
1732644060000|2024-11-26 18:01:00|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|11
1732644070000|2024-11-26 18:01:10|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|16
1732644080000|2024-11-26 18:01:20|41188.1|41168.1|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|8
1732644090000|2024-11-26 18:01:30|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|4
1732644100000|2024-11-26 18:01:40|41190.6|41170.6|41190.6|41170.6|41193.1|41173.1|41188.1|41168.1|18
1732644110000|2024-11-26 18:01:50|41193.1|41173.1|41188.1|41168.1|41193.1|41173.1|41188.1|41168.1|8
1732644120000|2024-11-26 18:02:00|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|9
1732644130000|2024-11-26 18:02:10|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41193.1|41173.1|6
1732644140000|2024-11-26 18:02:20|||||||||2
1732644150000|2024-11-26 18:02:30|41200.6|41180.6|41215.6|41195.6|41215.6|41195.6|41200.6|41180.6|15
1732644160000|2024-11-26 18:02:40|41218.1|41198.1|41220.6|41200.6|41220.6|41200.6|41218.1|41198.1|26
1732644170000|2024-11-26 18:02:50|41223.1|41203.1|41215.6|41195.6|41223.1|41203.1|41215.6|41195.6|35
1732644180000|2024-11-26 18:03:00|41220.6|41200.6|41215.6|41195.6|41220.6|41200.6|41215.6|41195.6|4
1732644190000|2024-11-26 18:03:10|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|6
1732644200000|2024-11-26 18:03:20|41210.6|41190.6|41213.1|41193.1|41215.6|41195.6|41210.6|41190.6|4
1732644210000|2024-11-26 18:03:30|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41210.6|41190.6|3
1732644220000|2024-11-26 18:03:40|41210.6|41190.6|41218.1|41198.1|41218.1|41198.1|41210.6|41190.6|13
1732644230000|2024-11-26 18:03:50|||||||||2
1732644240000|2024-11-26 18:04:00|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|4
1732644250000|2024-11-26 18:04:10|41218.1|41198.1|41215.6|41195.6|41218.1|41198.1|41215.6|41195.6|35
1732644260000|2024-11-26 18:04:20|41213.1|41193.1|41215.6|41195.6|41215.6|41195.6|41210.6|41190.6|18
1732644270000|2024-11-26 18:04:30|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|1
1732644280000|2024-11-26 18:04:40|41215.6|41195.6|41215.6|41195.6|41218.1|41198.1|41215.6|41195.6|1
1732644290000|2024-11-26 18:04:50|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41215.6|41195.6|5
1732644300000|2024-11-26 18:05:00|41215.6|41195.6|41215.6|41195.6|41218.1|41198.1|41215.6|41195.6|5
1732644310000|2024-11-26 18:05:10|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|7
1732644320000|2024-11-26 18:05:20|||||||||4
1732644330000|2024-11-26 18:05:30|41208.1|41188.1|41208.1|41188.1|41210.6|41190.6|41205.6|41185.6|9
1732644340000|2024-11-26 18:05:40|41205.6|41185.6|41208.1|41188.1|41210.6|41190.6|41205.6|41185.6|12
1732644350000|2024-11-26 18:05:50|41210.6|41190.6|41208.1|41188.1|41210.6|41190.6|41205.6|41185.6|8
1732644360000|2024-11-26 18:06:00|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|1
1732644370000|2024-11-26 18:06:10|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41198.1|41178.1|15
1732644380000|2024-11-26 18:06:20|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|5
1732644390000|2024-11-26 18:06:30|41200.6|41180.6|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|2
1732644400000|2024-11-26 18:06:40|41200.6|41180.6|41208.1|41188.1|41208.1|41188.1|41200.6|41180.6|15
1732644410000|2024-11-26 18:06:50|41205.6|41185.6|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|0
1732644420000|2024-11-26 18:07:00|41208.1|41188.1|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|15
1732644430000|2024-11-26 18:07:10|41208.1|41188.1|41213.1|41193.1|41213.1|41193.1|41208.1|41188.1|19
1732644440000|2024-11-26 18:07:20|41210.6|41190.6|41213.1|41193.1|41213.1|41193.1|41210.6|41190.6|3
1732644450000|2024-11-26 18:07:30|41210.6|41190.6|41213.1|41193.1|41213.1|41193.1|41210.6|41190.6|3
1732644460000|2024-11-26 18:07:40|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|3
1732644470000|2024-11-26 18:07:50|||||||||3
1732644480000|2024-11-26 18:08:00|41213.1|41193.1|41210.6|41190.6|41215.6|41195.6|41210.6|41190.6|4
1732644490000|2024-11-26 18:08:10|||||||||5
1732644500000|2024-11-26 18:08:20|41213.1|41193.1|41213.1|41193.1|41215.6|41195.6|41210.6|41190.6|19
1732644510000|2024-11-26 18:08:30|41210.6|41190.6|41210.6|41190.6|41213.1|41193.1|41210.6|41190.6|12
1732644520000|2024-11-26 18:08:40|41208.1|41188.1|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|1
1732644530000|2024-11-26 18:08:50|41203.1|41183.1|41200.6|41180.6|41205.6|41185.6|41198.1|41178.1|9
1732644540000|2024-11-26 18:09:00|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|7
1732644550000|2024-11-26 18:09:10|41200.6|41180.6|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|1
1732644560000|2024-11-26 18:09:20|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|1
1732644580000|2024-11-26 18:09:40|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|13
1732644590000|2024-11-26 18:09:50|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|3
1732644610000|2024-11-26 18:10:10|||||||||3
1732644620000|2024-11-26 18:10:20|41203.1|41183.1|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|15
1732644630000|2024-11-26 18:10:30|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|8
1732644640000|2024-11-26 18:10:40|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|7
1732644650000|2024-11-26 18:10:50|||||||||4
1732644660000|2024-11-26 18:11:00|41205.6|41185.6|41200.6|41180.6|41205.6|41185.6|41200.6|41180.6|6
1732644670000|2024-11-26 18:11:10|41203.1|41183.1|41205.6|41185.6|41205.6|41185.6|41203.1|41183.1|10
1732644690000|2024-11-26 18:11:30|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|2
1732644700000|2024-11-26 18:11:40|||||||||7
1732644710000|2024-11-26 18:11:50|41205.6|41185.6|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|1
1732644720000|2024-11-26 18:12:00|41205.6|41185.6|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|6
1732644730000|2024-11-26 18:12:10|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|0
1732644750000|2024-11-26 18:12:30|||||||||6
1732644770000|2024-11-26 18:12:50|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|1
1732644780000|2024-11-26 18:13:00|41205.6|41185.6|41200.6|41180.6|41205.6|41185.6|41200.6|41180.6|46
1732644790000|2024-11-26 18:13:10|41203.1|41183.1|41205.6|41185.6|41205.6|41185.6|41203.1|41183.1|2
1732644800000|2024-11-26 18:13:20|||||||||4
1732644810000|2024-11-26 18:13:30|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|12
1732644820000|2024-11-26 18:13:40|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|9
1732644830000|2024-11-26 18:13:50|41208.1|41188.1|41208.1|41188.1|41210.6|41190.6|41208.1|41188.1|0
1732644850000|2024-11-26 18:14:10|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41203.1|41183.1|3
1732644860000|2024-11-26 18:14:20|41203.1|41183.1|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|2
1732644870000|2024-11-26 18:14:30|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41195.6|41175.6|9
1732644880000|2024-11-26 18:14:40|41195.6|41175.6|41198.1|41178.1|41200.6|41180.6|41195.6|41175.6|1
1732644890000|2024-11-26 18:14:50|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41198.1|41178.1|1
1732644900000|2024-11-26 18:15:00|41210.6|41190.6|41220.6|41200.6|41223.1|41203.1|41210.6|41190.6|18
1732644910000|2024-11-26 18:15:10|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41213.1|41193.1|11
1732644920000|2024-11-26 18:15:20|41210.6|41190.6|41215.6|41195.6|41215.6|41195.6|41210.6|41190.6|0
1732644940000|2024-11-26 18:15:40|||||||||1
1732644950000|2024-11-26 18:15:50|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|41218.1|41198.1|2
1732644960000|2024-11-26 18:16:00|41220.6|41200.6|41220.6|41200.6|41223.1|41203.1|41220.6|41200.6|5
1732644990000|2024-11-26 18:16:30|41225.6|41205.6|41223.1|41203.1|41225.6|41205.6|41223.1|41203.1|4
1732645000000|2024-11-26 18:16:40|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|6
1732645030000|2024-11-26 18:17:10|||||||||5
1732645040000|2024-11-26 18:17:20|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|41220.6|41200.6|3
1732645050000|2024-11-26 18:17:30|41220.6|41200.6|41223.1|41203.1|41223.1|41203.1|41220.6|41200.6|21
1732645060000|2024-11-26 18:17:40|41220.6|41200.6|41223.1|41203.1|41223.1|41203.1|41220.6|41200.6|1
1732645070000|2024-11-26 18:17:50|41220.6|41200.6|41223.1|41203.1|41225.6|41205.6|41220.6|41200.6|21
1732645080000|2024-11-26 18:18:00|41220.6|41200.6|41220.6|41200.6|41223.1|41203.1|41220.6|41200.6|1
1732645090000|2024-11-26 18:18:10|||||||||3
1732645100000|2024-11-26 18:18:20|41215.7|41195.7|41218.1|41198.1|41220.7|41200.7|41215.7|41195.7|108
1732645110000|2024-11-26 18:18:30|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|3
1732645130000|2024-11-26 18:18:50|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|4
1732645140000|2024-11-26 18:19:00|41218.2|41198.2|41215.7|41195.7|41220.7|41200.7|41215.7|41195.7|4
1732645150000|2024-11-26 18:19:10|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|3
1732645160000|2024-11-26 18:19:20|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|9
1732645170000|2024-11-26 18:19:30|41218.2|41198.2|41218.2|41198.2|41220.7|41200.7|41215.7|41195.7|5
1732645180000|2024-11-26 18:19:40|41220.7|41200.7|41215.7|41195.7|41220.7|41200.7|41215.7|41195.7|1
1732645190000|2024-11-26 18:19:50|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|21
1732645200000|2024-11-26 18:20:00|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|3
1732645210000|2024-11-26 18:20:10|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|41215.7|41195.7|5
1732645220000|2024-11-26 18:20:20|41223.2|41203.2|41228.2|41208.2|41228.2|41208.2|41223.2|41203.2|15
1732645230000|2024-11-26 18:20:30|41225.7|41205.7|41228.2|41208.2|41228.2|41208.2|41225.7|41205.7|17
1732645240000|2024-11-26 18:20:40|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41228.2|41208.2|6
1732645250000|2024-11-26 18:20:50|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|2
1732645260000|2024-11-26 18:21:00|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|2
1732645270000|2024-11-26 18:21:10|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|8
1732645280000|2024-11-26 18:21:20|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|8
1732645290000|2024-11-26 18:21:30|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|6
1732645300000|2024-11-26 18:21:40|||||||||5
1732645310000|2024-11-26 18:21:50|41233.2|41213.2|41230.7|41210.7|41235.7|41215.7|41230.7|41210.7|3
1732645320000|2024-11-26 18:22:00|||||||||3
1732645330000|2024-11-26 18:22:10|41228.2|41208.2|41228.2|41208.2|41230.7|41210.7|41228.2|41208.2|2
1732645340000|2024-11-26 18:22:20|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|0
1732645360000|2024-11-26 18:22:40|||||||||4
1732645380000|2024-11-26 18:23:00|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|1
1732645400000|2024-11-26 18:23:20|41233.2|41213.2|41238.2|41218.2|41238.2|41218.2|41233.2|41213.2|15
1732645410000|2024-11-26 18:23:30|41235.7|41215.7|41230.7|41210.7|41235.7|41215.7|41230.7|41210.7|16
1732645420000|2024-11-26 18:23:40|||||||||3
1732645430000|2024-11-26 18:23:50|41228.2|41208.2|41225.7|41205.7|41228.2|41208.2|41225.7|41205.7|3
1732645440000|2024-11-26 18:24:00|41223.2|41203.2|41220.7|41200.7|41225.7|41205.7|41220.7|41200.7|11
1732645450000|2024-11-26 18:24:10|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|7
1732645460000|2024-11-26 18:24:20|41213.2|41193.2|41215.7|41195.7|41215.7|41195.7|41210.7|41190.7|6
1732645470000|2024-11-26 18:24:30|41218.2|41198.2|41213.2|41193.2|41218.2|41198.2|41213.2|41193.2|5
1732645480000|2024-11-26 18:24:40|41215.7|41195.7|41210.7|41190.7|41215.7|41195.7|41210.7|41190.7|2
1732645490000|2024-11-26 18:24:50|41213.2|41193.2|41210.7|41190.7|41213.2|41193.2|41210.7|41190.7|0
1732645500000|2024-11-26 18:25:00|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|1
1732645510000|2024-11-26 18:25:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|1
1732645540000|2024-11-26 18:25:40|||||||||12
1732645550000|2024-11-26 18:25:50|41200.7|41180.7|41198.2|41178.2|41200.7|41180.7|41198.2|41178.2|10
1732645560000|2024-11-26 18:26:00|||||||||1
1732645570000|2024-11-26 18:26:10|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|1
1732645600000|2024-11-26 18:26:40|||||||||2
1732645610000|2024-11-26 18:26:50|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|41203.2|41183.2|2
1732645620000|2024-11-26 18:27:00|41200.7|41180.7|41200.7|41180.7|41203.2|41183.2|41200.7|41180.7|6
1732645640000|2024-11-26 18:27:20|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|4
1732645650000|2024-11-26 18:27:30|41200.7|41180.7|41198.2|41178.2|41200.7|41180.7|41198.2|41178.2|0
1732645660000|2024-11-26 18:27:40|41195.7|41175.7|41190.7|41170.7|41195.7|41175.7|41190.7|41170.7|4
1732645670000|2024-11-26 18:27:50|||||||||1
1732645680000|2024-11-26 18:28:00|41185.7|41165.7|41190.7|41170.7|41190.7|41170.7|41185.7|41165.7|4
1732645690000|2024-11-26 18:28:10|||||||||1
1732645710000|2024-11-26 18:28:30|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|12
1732645720000|2024-11-26 18:28:40|41183.2|41163.2|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|4
1732645730000|2024-11-26 18:28:50|41185.7|41165.7|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|1
1732645740000|2024-11-26 18:29:00|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|1
1732645760000|2024-11-26 18:29:20|41183.2|41163.2|41185.7|41165.7|41185.7|41165.7|41183.2|41163.2|2
1732645780000|2024-11-26 18:29:40|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|6
1732645790000|2024-11-26 18:29:50|41185.7|41165.7|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|9
1732645800000|2024-11-26 18:30:00|41185.7|41165.7|41185.8|41165.8|41185.8|41165.8|41185.7|41165.7|20
1732645820000|2024-11-26 18:30:20|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|24
1732645830000|2024-11-26 18:30:30|41190.8|41170.8|41185.8|41165.8|41190.8|41170.8|41185.8|41165.8|2
1732645840000|2024-11-26 18:30:40|||||||||1
1732645850000|2024-11-26 18:30:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|1
1732645860000|2024-11-26 18:31:00|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|4
1732645870000|2024-11-26 18:31:10|||||||||3
1732645890000|2024-11-26 18:31:30|41183.3|41163.3|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|14
1732645900000|2024-11-26 18:31:40|||||||||5
1732645910000|2024-11-26 18:31:50|||||||||3
1732645920000|2024-11-26 18:32:00|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|14
1732645940000|2024-11-26 18:32:20|41188.3|41168.3|41185.8|41165.8|41188.3|41168.3|41185.8|41165.8|3
1732645950000|2024-11-26 18:32:30|||||||||1
1732645960000|2024-11-26 18:32:40|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|2
1732645980000|2024-11-26 18:33:00|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|7
1732646040000|2024-11-26 18:34:00|||||||||1
1732646060000|2024-11-26 18:34:20|||||||||1
1732646070000|2024-11-26 18:34:30|||||||||1
1732646080000|2024-11-26 18:34:40|||||||||2
1732646100000|2024-11-26 18:35:00|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|6
1732646110000|2024-11-26 18:35:10|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|10
1732646120000|2024-11-26 18:35:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|2
1732646130000|2024-11-26 18:35:30|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|1
1732646140000|2024-11-26 18:35:40|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|4
1732646150000|2024-11-26 18:35:50|41173.3|41153.3|41173.3|41153.3|41175.8|41155.8|41173.3|41153.3|2
1732646160000|2024-11-26 18:36:00|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|2
1732646170000|2024-11-26 18:36:10|||||||||1
1732646190000|2024-11-26 18:36:30|41178.3|41158.3|41175.8|41155.8|41178.3|41158.3|41175.8|41155.8|2
1732646200000|2024-11-26 18:36:40|||||||||1
1732646210000|2024-11-26 18:36:50|41178.3|41158.3|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|4
1732646220000|2024-11-26 18:37:00|||||||||1
1732646240000|2024-11-26 18:37:20|||||||||2
1732646260000|2024-11-26 18:37:40|||||||||3
1732646280000|2024-11-26 18:38:00|41178.3|41158.3|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|10
1732646290000|2024-11-26 18:38:10|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|1
1732646310000|2024-11-26 18:38:30|||||||||6
1732646320000|2024-11-26 18:38:40|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41180.8|41160.8|5
1732646330000|2024-11-26 18:38:50|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|0
1732646340000|2024-11-26 18:39:00|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|6
1732646350000|2024-11-26 18:39:10|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|1
1732646370000|2024-11-26 18:39:30|41178.3|41158.3|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|7
1732646380000|2024-11-26 18:39:40|||||||||3
1732646400000|2024-11-26 18:40:00|41175.8|41155.8|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|0
1732646410000|2024-11-26 18:40:10|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|1
1732646420000|2024-11-26 18:40:20|41180.8|41160.8|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|2
1732646430000|2024-11-26 18:40:30|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|3
1732646450000|2024-11-26 18:40:50|41178.3|41158.3|41175.8|41155.8|41178.3|41158.3|41175.8|41155.8|0
1732646460000|2024-11-26 18:41:00|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|3
1732646470000|2024-11-26 18:41:10|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|1
1732646480000|2024-11-26 18:41:20|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|0
1732646490000|2024-11-26 18:41:30|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|0
1732646500000|2024-11-26 18:41:40|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|3
1732646520000|2024-11-26 18:42:00|41185.8|41165.8|41183.3|41163.3|41185.8|41165.8|41183.3|41163.3|6
1732646530000|2024-11-26 18:42:10|41180.8|41160.8|41183.3|41163.3|41183.3|41163.3|41180.8|41160.8|7
1732646540000|2024-11-26 18:42:20|41185.8|41165.8|41183.3|41163.3|41185.8|41165.8|41183.3|41163.3|10
1732646550000|2024-11-26 18:42:30|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|4
1732646570000|2024-11-26 18:42:50|||||||||3
1732646600000|2024-11-26 18:43:20|||||||||11
1732646620000|2024-11-26 18:43:40|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|6
1732646640000|2024-11-26 18:44:00|41193.3|41173.3|41195.8|41175.8|41195.8|41175.8|41193.3|41173.3|8
1732646650000|2024-11-26 18:44:10|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|1
1732646660000|2024-11-26 18:44:20|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|41195.8|41175.8|0
1732646670000|2024-11-26 18:44:30|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|1
1732646680000|2024-11-26 18:44:40|||||||||1
1732646690000|2024-11-26 18:44:50|||||||||3
1732646700000|2024-11-26 18:45:00|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|41193.3|41173.3|8
1732646710000|2024-11-26 18:45:10|||||||||2
1732646720000|2024-11-26 18:45:20|41190.8|41170.8|41193.3|41173.3|41193.3|41173.3|41190.8|41170.8|2
1732646730000|2024-11-26 18:45:30|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|1
1732646740000|2024-11-26 18:45:40|41188.3|41168.3|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|0
1732646750000|2024-11-26 18:45:50|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|0
1732646760000|2024-11-26 18:46:00|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|7
1732646770000|2024-11-26 18:46:10|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|2
1732646780000|2024-11-26 18:46:20|||||||||3
1732646790000|2024-11-26 18:46:30|41185.8|41165.8|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|0
1732646800000|2024-11-26 18:46:40|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41188.3|41168.3|4
1732646820000|2024-11-26 18:47:00|||||||||1
1732646830000|2024-11-26 18:47:10|41185.8|41165.8|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|4
1732646840000|2024-11-26 18:47:20|41185.8|41165.8|41188.3|41168.3|41188.3|41168.3|41185.8|41165.8|2
1732646850000|2024-11-26 18:47:30|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|41190.8|41170.8|0
1732646860000|2024-11-26 18:47:40|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|3
1732646870000|2024-11-26 18:47:50|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|41188.3|41168.3|1
1732646880000|2024-11-26 18:48:00|41190.8|41170.8|41188.3|41168.3|41190.8|41170.8|41188.3|41168.3|0
1732646890000|2024-11-26 18:48:10|||||||||1
1732646900000|2024-11-26 18:48:20|41190.8|41170.8|41198.3|41178.3|41198.3|41178.3|41190.8|41170.8|28
1732646920000|2024-11-26 18:48:40|41200.8|41180.8|41198.3|41178.3|41200.8|41180.8|41198.3|41178.3|2
1732646930000|2024-11-26 18:48:50|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|41200.8|41180.8|2
1732646950000|2024-11-26 18:49:10|||||||||11
1732646960000|2024-11-26 18:49:20|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|41203.3|41183.3|35
1732646970000|2024-11-26 18:49:30|41205.8|41185.8|41208.3|41188.3|41208.3|41188.3|41205.8|41185.8|1
1732646980000|2024-11-26 18:49:40|41210.8|41190.8|41210.8|41190.8|41213.3|41193.3|41210.8|41190.8|13
1732646990000|2024-11-26 18:49:50|41213.3|41193.3|41213.3|41193.3|41213.3|41193.3|41213.3|41193.3|0
1732647000000|2024-11-26 18:50:00|41210.8|41190.8|41210.8|41190.8|41210.8|41190.8|41210.8|41190.8|2
1732647010000|2024-11-26 18:50:10|41213.3|41193.3|41215.8|41195.8|41215.8|41195.8|41213.3|41193.3|23
1732647020000|2024-11-26 18:50:20|||||||||7
1732647030000|2024-11-26 18:50:30|41213.3|41193.3|41213.3|41193.3|41213.3|41193.3|41213.3|41193.3|5
1732647060000|2024-11-26 18:51:00|41210.8|41190.8|41213.3|41193.3|41213.3|41193.3|41210.8|41190.8|1
1732647070000|2024-11-26 18:51:10|41210.8|41190.8|41213.3|41193.3|41213.3|41193.3|41210.8|41190.8|1
1732647100000|2024-11-26 18:51:40|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|0
1732647110000|2024-11-26 18:51:50|41213.3|41193.3|41213.4|41193.4|41213.4|41193.4|41210.8|41190.8|2
1732647120000|2024-11-26 18:52:00|41213.3|41193.3|41215.8|41195.8|41215.8|41195.8|41213.3|41193.3|0
1732647130000|2024-11-26 18:52:10|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|1
1732647140000|2024-11-26 18:52:20|||||||||1
1732647160000|2024-11-26 18:52:40|41215.8|41195.8|41213.3|41193.3|41215.8|41195.8|41210.9|41190.9|2
1732647170000|2024-11-26 18:52:50|41215.8|41195.8|41218.4|41198.4|41218.4|41198.4|41215.8|41195.8|7
1732647180000|2024-11-26 18:53:00|||||||||1
1732647200000|2024-11-26 18:53:20|||||||||12
1732647220000|2024-11-26 18:53:40|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|12
1732647230000|2024-11-26 18:53:50|41220.9|41200.9|41215.9|41195.9|41220.9|41200.9|41215.9|41195.9|8
1732647250000|2024-11-26 18:54:10|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|1
1732647280000|2024-11-26 18:54:40|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|1
1732647290000|2024-11-26 18:54:50|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|2
1732647300000|2024-11-26 18:55:00|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|2
1732647320000|2024-11-26 18:55:20|||||||||1
1732647340000|2024-11-26 18:55:40|||||||||2
1732647350000|2024-11-26 18:55:50|||||||||3
1732647360000|2024-11-26 18:56:00|41210.9|41190.9|41205.9|41185.9|41210.9|41190.9|41200.9|41180.9|9
1732647370000|2024-11-26 18:56:10|41203.4|41183.4|41205.9|41185.9|41205.9|41185.9|41203.4|41183.4|0
1732647380000|2024-11-26 18:56:20|||||||||2
1732647400000|2024-11-26 18:56:40|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|4
1732647420000|2024-11-26 18:57:00|41205.9|41185.9|41205.9|41185.9|41205.9|41185.9|41205.9|41185.9|6
1732647430000|2024-11-26 18:57:10|||||||||1
1732647440000|2024-11-26 18:57:20|41208.4|41188.4|41213.4|41193.4|41213.4|41193.4|41208.4|41188.4|4
1732647450000|2024-11-26 18:57:30|||||||||1
1732647460000|2024-11-26 18:57:40|||||||||1
1732647470000|2024-11-26 18:57:50|||||||||1
1732647480000|2024-11-26 18:58:00|||||||||1
1732647490000|2024-11-26 18:58:10|||||||||1
1732647510000|2024-11-26 18:58:30|||||||||4
1732647520000|2024-11-26 18:58:40|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41200.9|41180.9|7
1732647530000|2024-11-26 18:58:50|41200.9|41180.9|41200.9|41180.9|41203.4|41183.4|41200.9|41180.9|1
1732647540000|2024-11-26 18:59:00|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|2
1732647560000|2024-11-26 18:59:20|41205.9|41185.9|41203.4|41183.4|41205.9|41185.9|41203.4|41183.4|4
1732647570000|2024-11-26 18:59:30|41205.9|41185.9|41203.4|41183.4|41205.9|41185.9|41203.4|41183.4|3
1732647580000|2024-11-26 18:59:40|41208.4|41188.4|41208.4|41188.4|41208.4|41188.4|41208.4|41188.4|0
1732647590000|2024-11-26 18:59:50|41210.9|41190.9|41210.9|41190.9|41210.9|41190.9|41208.4|41188.4|3
1732647600000|2024-11-26 19:00:00|41213.4|41193.4|41210.9|41190.9|41213.4|41193.4|41208.4|41188.4|4
1732647610000|2024-11-26 19:00:10|41208.4|41188.4|41213.4|41193.4|41213.4|41193.4|41208.4|41188.4|10
1732647620000|2024-11-26 19:00:20|41210.9|41190.9|41208.4|41188.4|41210.9|41190.9|41208.4|41188.4|47
1732647630000|2024-11-26 19:00:30|41213.4|41193.4|41208.4|41188.4|41213.4|41193.4|41208.4|41188.4|6
1732647640000|2024-11-26 19:00:40|41205.9|41185.9|41210.9|41190.9|41210.9|41190.9|41203.4|41183.4|12
1732647650000|2024-11-26 19:00:50|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|1
1732647660000|2024-11-26 19:01:00|41210.9|41190.9|41213.4|41193.4|41213.4|41193.4|41210.9|41190.9|5
1732647670000|2024-11-26 19:01:10|41210.9|41190.9|41213.4|41193.4|41213.4|41193.4|41210.9|41190.9|0
1732647700000|2024-11-26 19:01:40|41210.9|41190.9|41213.4|41193.4|41213.4|41193.4|41210.9|41190.9|3
1732647710000|2024-11-26 19:01:50|41215.9|41195.9|41213.4|41193.4|41215.9|41195.9|41213.4|41193.4|0
1732647720000|2024-11-26 19:02:00|||||||||1
1732647730000|2024-11-26 19:02:10|41215.9|41195.9|41215.9|41195.9|41218.4|41198.4|41215.9|41195.9|8
1732647740000|2024-11-26 19:02:20|||||||||2
1732647750000|2024-11-26 19:02:30|41213.4|41193.4|41215.9|41195.9|41215.9|41195.9|41213.4|41193.4|1
1732647760000|2024-11-26 19:02:40|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|5
1732647770000|2024-11-26 19:02:50|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|0
1732647780000|2024-11-26 19:03:00|41220.9|41200.9|41218.4|41198.4|41220.9|41200.9|41218.4|41198.4|0
1732647800000|2024-11-26 19:03:20|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|2
1732647830000|2024-11-26 19:03:50|||||||||2
1732647840000|2024-11-26 19:04:00|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41213.4|41193.4|5
1732647860000|2024-11-26 19:04:20|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|4
1732647870000|2024-11-26 19:04:30|||||||||39
1732647880000|2024-11-26 19:04:40|||||||||2
1732647900000|2024-11-26 19:05:00|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|5
1732647910000|2024-11-26 19:05:10|41233.4|41213.4|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|0
1732647920000|2024-11-26 19:05:20|41233.4|41213.4|41228.4|41208.4|41233.4|41213.4|41228.4|41208.4|6
1732647930000|2024-11-26 19:05:30|41225.9|41205.9|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|2
1732647940000|2024-11-26 19:05:40|41228.4|41208.4|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|5
1732647950000|2024-11-26 19:05:50|41225.9|41205.9|41228.4|41208.4|41228.4|41208.4|41225.9|41205.9|2
1732647960000|2024-11-26 19:06:00|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|3
1732647970000|2024-11-26 19:06:10|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|5
1732647980000|2024-11-26 19:06:20|41238.4|41218.4|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|6
1732647990000|2024-11-26 19:06:30|41233.4|41213.4|41238.4|41218.4|41238.4|41218.4|41233.4|41213.4|2
1732648000000|2024-11-26 19:06:40|41235.9|41215.9|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|4
1732648020000|2024-11-26 19:07:00|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|1
1732648030000|2024-11-26 19:07:10|41238.4|41218.4|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|2
1732648040000|2024-11-26 19:07:20|||||||||3
1732648050000|2024-11-26 19:07:30|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|8
1732648060000|2024-11-26 19:07:40|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|2
1732648070000|2024-11-26 19:07:50|||||||||1
1732648080000|2024-11-26 19:08:00|41238.4|41218.4|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|4
1732648110000|2024-11-26 19:08:30|||||||||1
1732648140000|2024-11-26 19:09:00|41230.9|41210.9|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|14
1732648150000|2024-11-26 19:09:10|41238.4|41218.4|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|17
1732648160000|2024-11-26 19:09:20|||||||||1
1732648170000|2024-11-26 19:09:30|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|0
1732648180000|2024-11-26 19:09:40|41238.4|41218.4|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|0
1732648210000|2024-11-26 19:10:10|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|4
1732648220000|2024-11-26 19:10:20|41235.9|41215.9|41240.9|41220.9|41240.9|41220.9|41235.9|41215.9|3
1732648230000|2024-11-26 19:10:30|41243.4|41223.4|41245.9|41225.9|41245.9|41225.9|41240.9|41220.9|1
1732648240000|2024-11-26 19:10:40|41250.9|41230.9|41268.4|41248.4|41268.4|41248.4|41250.9|41230.9|5
1732648250000|2024-11-26 19:10:50|41265.9|41245.9|41261|41241|41268.4|41248.4|41261|41241|6
1732648260000|2024-11-26 19:11:00|41263.5|41243.5|41256|41236|41263.5|41243.5|41256|41236|1
1732648270000|2024-11-26 19:11:10|41253.5|41233.5|41253.5|41233.5|41256|41236|41253.5|41233.5|1
1732648280000|2024-11-26 19:11:20|41256|41236|41253.5|41233.5|41256|41236|41253.5|41233.5|4
1732648290000|2024-11-26 19:11:30|41256|41236|41256|41236|41256|41236|41256|41236|0
1732648300000|2024-11-26 19:11:40|||||||||1
1732648310000|2024-11-26 19:11:50|41251|41231|41248.4|41228.4|41251|41231|41246|41226|3
1732648320000|2024-11-26 19:12:00|41248.5|41228.5|41243.5|41223.5|41251|41231|41243.5|41223.5|1
1732648330000|2024-11-26 19:12:10|41246|41226|41246|41226|41246|41226|41246|41226|0
1732648340000|2024-11-26 19:12:20|41248.4|41228.4|41248.5|41228.5|41248.5|41228.5|41248.4|41228.4|2
1732648350000|2024-11-26 19:12:30|41246|41226|41246|41226|41246|41226|41246|41226|0
1732648360000|2024-11-26 19:12:40|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|41243.5|41223.5|0
1732648380000|2024-11-26 19:13:00|41241|41221|41243.5|41223.5|41243.5|41223.5|41241|41221|3
1732648390000|2024-11-26 19:13:10|41241|41221|41241|41221|41243.5|41223.5|41241|41221|2
1732648400000|2024-11-26 19:13:20|41238.5|41218.5|41238.5|41218.5|41241|41221|41238.5|41218.5|5
1732648410000|2024-11-26 19:13:30|41241|41221|41241|41221|41241|41221|41241|41221|1
1732648420000|2024-11-26 19:13:40|41243.5|41223.5|41238.5|41218.5|41243.5|41223.5|41238.5|41218.5|5
1732648440000|2024-11-26 19:14:00|41236|41216|41238.5|41218.5|41241|41221|41236|41216|2
1732648460000|2024-11-26 19:14:20|41241|41221|41238.5|41218.5|41241|41221|41238.5|41218.5|0
1732648470000|2024-11-26 19:14:30|41241|41221|41241|41221|41241|41221|41238.5|41218.5|0
1732648490000|2024-11-26 19:14:50|41243.5|41223.5|41238.5|41218.5|41243.5|41223.5|41238.5|41218.5|1
1732648500000|2024-11-26 19:15:00|41241|41221|41238.5|41218.5|41241|41221|41236|41216|1
1732648520000|2024-11-26 19:15:20|41241|41221|41241|41221|41241|41221|41241|41221|0
1732648530000|2024-11-26 19:15:30|||||||||4
1732648540000|2024-11-26 19:15:40|41243.5|41223.5|41241|41221|41243.5|41223.5|41238.5|41218.5|0
1732648550000|2024-11-26 19:15:50|41238.5|41218.5|41241|41221|41241|41221|41238.5|41218.5|0
1732648560000|2024-11-26 19:16:00|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41236|41216|0
1732648570000|2024-11-26 19:16:10|41236|41216|41236|41216|41238.5|41218.5|41236|41216|18
1732648580000|2024-11-26 19:16:20|||||||||1
1732648590000|2024-11-26 19:16:30|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|1
1732648600000|2024-11-26 19:16:40|||||||||4
1732648610000|2024-11-26 19:16:50|41236|41216|41236|41216|41236|41216|41233.5|41213.5|0
1732648620000|2024-11-26 19:17:00|41238.5|41218.5|41236|41216|41238.5|41218.5|41233.5|41213.5|1
1732648630000|2024-11-26 19:17:10|41233.5|41213.5|41236|41216|41236|41216|41233.5|41213.5|3
1732648640000|2024-11-26 19:17:20|41238.5|41218.5|41236|41216|41238.5|41218.5|41236|41216|0
1732648650000|2024-11-26 19:17:30|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|0
1732648660000|2024-11-26 19:17:40|41236|41216|41238.5|41218.5|41238.5|41218.5|41236|41216|0
1732648670000|2024-11-26 19:17:50|||||||||5
1732648680000|2024-11-26 19:18:00|41241|41221|41236|41216|41241|41221|41236|41216|1
1732648700000|2024-11-26 19:18:20|||||||||3
1732648710000|2024-11-26 19:18:30|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|3
1732648720000|2024-11-26 19:18:40|41233.5|41213.5|41236|41216|41236|41216|41231|41211|2
1732648740000|2024-11-26 19:19:00|41231|41211|41231|41211|41233.5|41213.5|41231|41211|1
1732648750000|2024-11-26 19:19:10|41233.5|41213.5|41236|41216|41236|41216|41233.5|41213.5|2
1732648760000|2024-11-26 19:19:20|||||||||5
1732648770000|2024-11-26 19:19:30|41233.5|41213.5|41233.5|41213.5|41236|41216|41233.5|41213.5|1
1732648780000|2024-11-26 19:19:40|41236|41216|41238.5|41218.5|41238.5|41218.5|41236|41216|1
1732648790000|2024-11-26 19:19:50|41236|41216|41233.5|41213.5|41238.5|41218.5|41233.5|41213.5|2
1732648800000|2024-11-26 19:20:00|41231|41211|41233.5|41213.5|41236|41216|41231|41211|4
1732648810000|2024-11-26 19:20:10|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|0
1732648820000|2024-11-26 19:20:20|41231|41211|41231|41211|41231|41211|41231|41211|0
1732648840000|2024-11-26 19:20:40|||||||||1
1732648860000|2024-11-26 19:21:00|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|10
1732648870000|2024-11-26 19:21:10|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|6
1732648880000|2024-11-26 19:21:20|||||||||1
1732648900000|2024-11-26 19:21:40|||||||||1
1732648910000|2024-11-26 19:21:50|||||||||2
1732648920000|2024-11-26 19:22:00|41228.5|41208.5|41226|41206|41228.5|41208.5|41226|41206|3
1732648930000|2024-11-26 19:22:10|41228.5|41208.5|41228.5|41208.5|41228.5|41208.5|41226|41206|2
1732648940000|2024-11-26 19:22:20|41226|41206|41228.5|41208.5|41228.5|41208.5|41226|41206|0
1732648970000|2024-11-26 19:22:50|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|0
1732648980000|2024-11-26 19:23:00|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|2
1732649000000|2024-11-26 19:23:20|41231|41211|41231|41211|41233.5|41213.5|41231|41211|0
1732649010000|2024-11-26 19:23:30|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|1
1732649030000|2024-11-26 19:23:50|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|41231|41211|2
1732649040000|2024-11-26 19:24:00|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|2
1732649050000|2024-11-26 19:24:10|41231|41211|41231|41211|41233.5|41213.5|41231|41211|4
1732649070000|2024-11-26 19:24:30|41228.5|41208.5|41228.5|41208.5|41228.5|41208.5|41228.5|41208.5|2
1732649090000|2024-11-26 19:24:50|41226|41206|41226|41206|41226|41206|41226|41206|0
1732649110000|2024-11-26 19:25:10|||||||||1
1732649130000|2024-11-26 19:25:30|||||||||1
1732649140000|2024-11-26 19:25:40|41223.5|41203.5|41223.5|41203.5|41223.5|41203.5|41223.5|41203.5|2
1732649150000|2024-11-26 19:25:50|41221|41201|41218.5|41198.5|41221|41201|41216|41196|3
1732649160000|2024-11-26 19:26:00|||||||||3
1732649170000|2024-11-26 19:26:10|41216|41196|41216|41196|41216|41196|41216|41196|8
1732649190000|2024-11-26 19:26:30|||||||||1
1732649200000|2024-11-26 19:26:40|41218.5|41198.5|41216|41196|41218.5|41198.5|41216|41196|1
1732649210000|2024-11-26 19:26:50|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|0
1732649220000|2024-11-26 19:27:00|41216|41196|41216|41196|41216|41196|41216|41196|0
1732649250000|2024-11-26 19:27:30|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|4
1732649270000|2024-11-26 19:27:50|41216|41196|41216|41196|41216|41196|41216|41196|0
1732649280000|2024-11-26 19:28:00|41218.5|41198.5|41216|41196|41218.5|41198.5|41216|41196|0
1732649310000|2024-11-26 19:28:30|41221|41201|41221|41201|41221|41201|41221|41201|3
1732649320000|2024-11-26 19:28:40|41223.5|41203.5|41221|41201|41223.5|41203.5|41221|41201|1
1732649330000|2024-11-26 19:28:50|41221.1|41201.1|41223.5|41203.5|41223.5|41203.5|41221|41201|0
1732649340000|2024-11-26 19:29:00|41221.1|41201.1|41223.5|41203.5|41223.5|41203.5|41221.1|41201.1|0
1732649360000|2024-11-26 19:29:20|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|3
1732649370000|2024-11-26 19:29:30|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|0
1732649380000|2024-11-26 19:29:40|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1732649390000|2024-11-26 19:29:50|41226.1|41206.1|41226.1|41206.1|41228.6|41208.6|41226.1|41206.1|7
1732649420000|2024-11-26 19:30:20|41223.6|41203.6|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|1
1732649430000|2024-11-26 19:30:30|||||||||3
1732649440000|2024-11-26 19:30:40|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|0
1732649450000|2024-11-26 19:30:50|||||||||2
1732649460000|2024-11-26 19:31:00|41216.1|41196.1|41221.1|41201.1|41221.1|41201.1|41216.1|41196.1|4
1732649470000|2024-11-26 19:31:10|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|1
1732649480000|2024-11-26 19:31:20|41221.1|41201.1|41218.6|41198.6|41221.1|41201.1|41218.6|41198.6|0
1732649490000|2024-11-26 19:31:30|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41218.6|41198.6|2
1732649500000|2024-11-26 19:31:40|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|2
1732649510000|2024-11-26 19:31:50|41221.1|41201.1|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|0
1732649520000|2024-11-26 19:32:00|41223.6|41203.6|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|0
1732649530000|2024-11-26 19:32:10|||||||||4
1732649550000|2024-11-26 19:32:30|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|1
1732649560000|2024-11-26 19:32:40|||||||||2
1732649570000|2024-11-26 19:32:50|41221.1|41201.1|41218.6|41198.6|41221.1|41201.1|41218.6|41198.6|1
1732649580000|2024-11-26 19:33:00|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|2
1732649590000|2024-11-26 19:33:10|41218.6|41198.6|41218.6|41198.6|41221.1|41201.1|41218.6|41198.6|3
1732649600000|2024-11-26 19:33:20|41221.1|41201.1|41218.6|41198.6|41221.1|41201.1|41218.6|41198.6|0
1732649620000|2024-11-26 19:33:40|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41218.6|41198.6|4
1732649630000|2024-11-26 19:33:50|||||||||5
1732649650000|2024-11-26 19:34:10|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|2
1732649670000|2024-11-26 19:34:30|41228.6|41208.6|41228.6|41208.6|41231.1|41211.1|41228.6|41208.6|0
1732649690000|2024-11-26 19:34:50|||||||||2
1732649700000|2024-11-26 19:35:00|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|0
1732649720000|2024-11-26 19:35:20|||||||||3
1732649740000|2024-11-26 19:35:40|41223.6|41203.6|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|2
1732649760000|2024-11-26 19:36:00|41223.6|41203.6|41223.6|41203.6|41226.1|41206.1|41223.6|41203.6|0
1732649770000|2024-11-26 19:36:10|41226.1|41206.1|41223.6|41203.6|41226.1|41206.1|41223.6|41203.6|0
1732649780000|2024-11-26 19:36:20|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|1
1732649790000|2024-11-26 19:36:30|||||||||1
1732649810000|2024-11-26 19:36:50|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|4
1732649880000|2024-11-26 19:38:00|41221.1|41201.1|41223.6|41203.6|41223.6|41203.6|41221.1|41201.1|1
1732649890000|2024-11-26 19:38:10|41221.1|41201.1|41223.6|41203.6|41223.6|41203.6|41221.1|41201.1|0
1732649900000|2024-11-26 19:38:20|||||||||2
1732649910000|2024-11-26 19:38:30|||||||||2
1732649930000|2024-11-26 19:38:50|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|1
1732649940000|2024-11-26 19:39:00|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1732649960000|2024-11-26 19:39:20|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|1
1732649980000|2024-11-26 19:39:40|41231.1|41211.1|41231.1|41211.1|41233.6|41213.6|41231.1|41211.1|5
1732649990000|2024-11-26 19:39:50|||||||||82
1732650010000|2024-11-26 19:40:10|||||||||2
1732650020000|2024-11-26 19:40:20|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|1
1732650030000|2024-11-26 19:40:30|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41228.6|41208.6|0
1732650040000|2024-11-26 19:40:40|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1732650050000|2024-11-26 19:40:50|||||||||1
1732650060000|2024-11-26 19:41:00|||||||||2
1732650070000|2024-11-26 19:41:10|||||||||1
1732650080000|2024-11-26 19:41:20|||||||||7
1732650110000|2024-11-26 19:41:50|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1732650130000|2024-11-26 19:42:10|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|0
1732650140000|2024-11-26 19:42:20|41238.6|41218.6|41236.1|41216.1|41238.6|41218.6|41236.1|41216.1|0
1732650170000|2024-11-26 19:42:50|||||||||1
1732650180000|2024-11-26 19:43:00|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|1
1732650190000|2024-11-26 19:43:10|||||||||2
1732650200000|2024-11-26 19:43:20|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|6
1732650210000|2024-11-26 19:43:30|41233.6|41213.6|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|0
1732650220000|2024-11-26 19:43:40|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|5
1732650230000|2024-11-26 19:43:50|41236.1|41216.1|41238.6|41218.6|41238.6|41218.6|41236.1|41216.1|1
1732650240000|2024-11-26 19:44:00|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|0
1732650260000|2024-11-26 19:44:20|||||||||10
1732650290000|2024-11-26 19:44:50|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|6
1732650300000|2024-11-26 19:45:00|41231.1|41211.1|41233.6|41213.6|41236.1|41216.1|41231.1|41211.1|4
1732650310000|2024-11-26 19:45:10|41236.1|41216.1|41236.1|41216.1|41238.6|41218.6|41236.1|41216.1|2
1732650320000|2024-11-26 19:45:20|41238.6|41218.6|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|1
1732650340000|2024-11-26 19:45:40|41243.6|41223.6|41241.1|41221.1|41243.6|41223.6|41241.1|41221.1|0
1732650360000|2024-11-26 19:46:00|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|5
1732650380000|2024-11-26 19:46:20|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|0
1732650390000|2024-11-26 19:46:30|||||||||1
1732650400000|2024-11-26 19:46:40|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|41238.6|41218.6|0
1732650410000|2024-11-26 19:46:50|||||||||1
1732650420000|2024-11-26 19:47:00|41236.1|41216.1|41238.6|41218.6|41241.1|41221.1|41236.1|41216.1|2
1732650430000|2024-11-26 19:47:10|||||||||1
1732650440000|2024-11-26 19:47:20|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|0
1732650460000|2024-11-26 19:47:40|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|3
1732650530000|2024-11-26 19:48:50|||||||||3
1732650540000|2024-11-26 19:49:00|||||||||1
1732650560000|2024-11-26 19:49:20|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|2
1732650570000|2024-11-26 19:49:30|41248.6|41228.6|41248.6|41228.6|41248.6|41228.6|41248.6|41228.6|0
1732650580000|2024-11-26 19:49:40|41251.1|41231.1|41251.2|41231.2|41253.7|41233.7|41251.1|41231.1|3
1732650590000|2024-11-26 19:49:50|||||||||1
1732650600000|2024-11-26 19:50:00|41248.7|41228.7|41251.2|41231.2|41251.2|41231.2|41248.7|41228.7|0
1732650620000|2024-11-26 19:50:20|||||||||2
1732650630000|2024-11-26 19:50:30|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|1
1732650640000|2024-11-26 19:50:40|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|0
1732650650000|2024-11-26 19:50:50|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|0
1732650660000|2024-11-26 19:51:00|41251.2|41231.2|41248.7|41228.7|41253.7|41233.7|41248.7|41228.7|0
1732650670000|2024-11-26 19:51:10|||||||||3
1732650680000|2024-11-26 19:51:20|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41248.7|41228.7|0
1732650690000|2024-11-26 19:51:30|||||||||2
1732650720000|2024-11-26 19:52:00|41253.7|41233.7|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|3
1732650730000|2024-11-26 19:52:10|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|1
1732650740000|2024-11-26 19:52:20|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|0
1732650750000|2024-11-26 19:52:30|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|1
1732650760000|2024-11-26 19:52:40|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|2
1732650770000|2024-11-26 19:52:50|||||||||4
1732650780000|2024-11-26 19:53:00|||||||||1
1732650800000|2024-11-26 19:53:20|41258.7|41238.7|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|1
1732650810000|2024-11-26 19:53:30|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|8
1732650820000|2024-11-26 19:53:40|41261.2|41241.2|41258.7|41238.7|41261.2|41241.2|41258.7|41238.7|1
1732650830000|2024-11-26 19:53:50|||||||||1
1732650840000|2024-11-26 19:54:00|41256.2|41236.2|41253.7|41233.7|41256.2|41236.2|41253.7|41233.7|0
1732650850000|2024-11-26 19:54:10|41256.2|41236.2|41258.7|41238.7|41258.7|41238.7|41256.2|41236.2|0
1732650860000|2024-11-26 19:54:20|41256.2|41236.2|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|0
1732650890000|2024-11-26 19:54:50|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|2
1732650900000|2024-11-26 19:55:00|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|1
1732650920000|2024-11-26 19:55:20|||||||||1
1732650940000|2024-11-26 19:55:40|41253.7|41233.7|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|0
1732650950000|2024-11-26 19:55:50|||||||||3
1732650990000|2024-11-26 19:56:30|41253.7|41233.7|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|3
1732651020000|2024-11-26 19:57:00|||||||||2
1732651030000|2024-11-26 19:57:10|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|5
1732651040000|2024-11-26 19:57:20|41258.7|41238.7|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|0
1732651060000|2024-11-26 19:57:40|41258.7|41238.7|41253.7|41233.7|41258.7|41238.7|41253.7|41233.7|6
1732651080000|2024-11-26 19:58:00|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|5
1732651090000|2024-11-26 19:58:10|41248.7|41228.7|41243.7|41223.7|41248.7|41228.7|41243.7|41223.7|5
1732651100000|2024-11-26 19:58:20|||||||||1
1732651120000|2024-11-26 19:58:40|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|0
1732651130000|2024-11-26 19:58:50|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|0
1732651180000|2024-11-26 19:59:40|||||||||1
1732651190000|2024-11-26 19:59:50|41251.2|41231.2|41248.7|41228.7|41251.2|41231.2|41248.7|41228.7|5
1732651200000|2024-11-26 20:00:00|41246.2|41226.2|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|1
1732651240000|2024-11-26 20:00:40|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|2
1732651250000|2024-11-26 20:00:50|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|8
1732651260000|2024-11-26 20:01:00|41241.2|41221.2|41241.2|41221.2|41243.7|41223.7|41238.7|41218.7|5
1732651270000|2024-11-26 20:01:10|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|1
1732651280000|2024-11-26 20:01:20|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|0
1732651290000|2024-11-26 20:01:30|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|0
1732651300000|2024-11-26 20:01:40|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|4
1732651330000|2024-11-26 20:02:10|||||||||1
1732651340000|2024-11-26 20:02:20|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|3
1732651350000|2024-11-26 20:02:30|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|0
1732651360000|2024-11-26 20:02:40|41241.2|41221.2|41238.7|41218.7|41241.2|41221.2|41238.7|41218.7|0
1732651370000|2024-11-26 20:02:50|41241.2|41221.2|41243.7|41223.7|41243.7|41223.7|41238.7|41218.7|4
1732651380000|2024-11-26 20:03:00|41241.2|41221.2|41243.7|41223.7|41243.7|41223.7|41241.2|41221.2|0
1732651390000|2024-11-26 20:03:10|41241.2|41221.2|41243.7|41223.7|41243.7|41223.7|41241.2|41221.2|1
1732651400000|2024-11-26 20:03:20|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|3
1732651410000|2024-11-26 20:03:30|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|1
1732651420000|2024-11-26 20:03:40|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|1
1732651430000|2024-11-26 20:03:50|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|0
1732651460000|2024-11-26 20:04:20|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|12
1732651470000|2024-11-26 20:04:30|||||||||12
1732651490000|2024-11-26 20:04:50|41251.2|41231.2|41251.2|41231.2|41253.7|41233.7|41251.2|41231.2|2
1732651500000|2024-11-26 20:05:00|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|1
1732651570000|2024-11-26 20:06:10|||||||||1
1732651590000|2024-11-26 20:06:30|||||||||2
1732651600000|2024-11-26 20:06:40|||||||||4
1732651610000|2024-11-26 20:06:50|41253.8|41233.8|41256.2|41236.2|41256.2|41236.2|41253.8|41233.8|10
1732651620000|2024-11-26 20:07:00|||||||||1
1732651640000|2024-11-26 20:07:20|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|0
1732651650000|2024-11-26 20:07:30|||||||||5
1732651670000|2024-11-26 20:07:50|||||||||1
1732651680000|2024-11-26 20:08:00|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|3
1732651700000|2024-11-26 20:08:20|41261.3|41241.3|41266.2|41246.2|41266.2|41246.2|41261.3|41241.3|17
1732651720000|2024-11-26 20:08:40|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|2
1732651740000|2024-11-26 20:09:00|||||||||3
1732651770000|2024-11-26 20:09:30|41263.8|41243.8|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|5
1732651780000|2024-11-26 20:09:40|41263.8|41243.8|41261.3|41241.3|41266.3|41246.3|41261.3|41241.3|0
1732651790000|2024-11-26 20:09:50|41263.8|41243.8|41266.3|41246.3|41266.3|41246.3|41261.3|41241.3|4
1732651800000|2024-11-26 20:10:00|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41261.3|41241.3|1
1732651810000|2024-11-26 20:10:10|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41263.8|41243.8|0
1732651820000|2024-11-26 20:10:20|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|1
1732651830000|2024-11-26 20:10:30|||||||||2
1732651880000|2024-11-26 20:11:20|||||||||1
1732651900000|2024-11-26 20:11:40|||||||||1
1732651910000|2024-11-26 20:11:50|41268.8|41248.8|41268.8|41248.8|41268.8|41248.8|41268.8|41248.8|1
1732651920000|2024-11-26 20:12:00|41266.3|41246.3|41266.3|41246.3|41268.8|41248.8|41266.3|41246.3|1
1732651950000|2024-11-26 20:12:30|||||||||3
1732651970000|2024-11-26 20:12:50|||||||||1
1732651980000|2024-11-26 20:13:00|||||||||1
1732652000000|2024-11-26 20:13:20|||||||||1
1732652040000|2024-11-26 20:14:00|41268.8|41248.8|41271.3|41251.3|41271.3|41251.3|41266.3|41246.3|2
1732652060000|2024-11-26 20:14:20|||||||||6
1732652070000|2024-11-26 20:14:30|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|2
1732652090000|2024-11-26 20:14:50|||||||||3
1732652130000|2024-11-26 20:15:30|||||||||1
1732652150000|2024-11-26 20:15:50|||||||||2
1732652160000|2024-11-26 20:16:00|||||||||4
1732652210000|2024-11-26 20:16:50|||||||||1
1732652250000|2024-11-26 20:17:30|||||||||5
1732652270000|2024-11-26 20:17:50|||||||||3
1732652280000|2024-11-26 20:18:00|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|41271.3|41251.3|4
1732652320000|2024-11-26 20:18:40|||||||||2
1732652340000|2024-11-26 20:19:00|41266.3|41246.3|41271.3|41251.3|41271.3|41251.3|41266.3|41246.3|10
1732652370000|2024-11-26 20:19:30|||||||||2
1732652390000|2024-11-26 20:19:50|||||||||4
1732652400000|2024-11-26 20:20:00|||||||||1
1732652410000|2024-11-26 20:20:10|41273.8|41253.8|41276.3|41256.3|41276.3|41256.3|41273.8|41253.8|14
1732652420000|2024-11-26 20:20:20|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|4
1732652430000|2024-11-26 20:20:30|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|1
1732652440000|2024-11-26 20:20:40|||||||||1
1732652450000|2024-11-26 20:20:50|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|4
1732652460000|2024-11-26 20:21:00|||||||||2
1732652490000|2024-11-26 20:21:30|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|3
1732652500000|2024-11-26 20:21:40|||||||||3
1732652510000|2024-11-26 20:21:50|41268.8|41248.8|41266.3|41246.3|41268.8|41248.8|41266.3|41246.3|14
1732652530000|2024-11-26 20:22:10|||||||||1
1732652540000|2024-11-26 20:22:20|||||||||2
1732652580000|2024-11-26 20:23:00|||||||||1
1732652590000|2024-11-26 20:23:10|||||||||1
1732652600000|2024-11-26 20:23:20|||||||||3
1732652620000|2024-11-26 20:23:40|41266.4|41246.4|41273.8|41253.8|41273.8|41253.8|41266.4|41246.4|4
1732652630000|2024-11-26 20:23:50|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|41276.3|41256.3|0
1732652640000|2024-11-26 20:24:00|41273.8|41253.8|41276.3|41256.3|41278.8|41258.8|41273.8|41253.8|2
1732652650000|2024-11-26 20:24:10|||||||||2
1732652680000|2024-11-26 20:24:40|41278.8|41258.8|41276.3|41256.3|41278.8|41258.8|41276.3|41256.3|5
1732652690000|2024-11-26 20:24:50|||||||||4
1732652710000|2024-11-26 20:25:10|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|0
1732652720000|2024-11-26 20:25:20|||||||||4
1732652730000|2024-11-26 20:25:30|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|3
1732652740000|2024-11-26 20:25:40|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|5
1732652750000|2024-11-26 20:25:50|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|7
1732652770000|2024-11-26 20:26:10|||||||||1
1732652780000|2024-11-26 20:26:20|||||||||4
1732652830000|2024-11-26 20:27:10|41286.4|41266.4|41281.4|41261.4|41286.4|41266.4|41281.4|41261.4|3
1732652840000|2024-11-26 20:27:20|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|1
1732652850000|2024-11-26 20:27:30|||||||||1
1732652870000|2024-11-26 20:27:50|||||||||2
1732652880000|2024-11-26 20:28:00|41276.4|41256.4|41278.9|41258.9|41278.9|41258.9|41276.4|41256.4|6
1732652890000|2024-11-26 20:28:10|||||||||3
1732652950000|2024-11-26 20:29:10|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|5
1732652960000|2024-11-26 20:29:20|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|5
1732652970000|2024-11-26 20:29:30|||||||||3
1732652980000|2024-11-26 20:29:40|||||||||2
1732652990000|2024-11-26 20:29:50|||||||||3
1732653000000|2024-11-26 20:30:00|||||||||1
1732653010000|2024-11-26 20:30:10|||||||||5
1732653030000|2024-11-26 20:30:30|||||||||6
1732653040000|2024-11-26 20:30:40|||||||||1
1732653050000|2024-11-26 20:30:50|||||||||1
1732653060000|2024-11-26 20:31:00|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|41291.4|41271.4|11
1732653080000|2024-11-26 20:31:20|||||||||1
1732653100000|2024-11-26 20:31:40|||||||||2
1732653110000|2024-11-26 20:31:50|||||||||3
1732653120000|2024-11-26 20:32:00|||||||||7
1732653130000|2024-11-26 20:32:10|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|41293.9|41273.9|1
1732653150000|2024-11-26 20:32:30|||||||||1
1732653180000|2024-11-26 20:33:00|||||||||2
1732653200000|2024-11-26 20:33:20|||||||||1
1732653230000|2024-11-26 20:33:50|||||||||4
1732653240000|2024-11-26 20:34:00|||||||||7
1732653270000|2024-11-26 20:34:30|||||||||3
1732653280000|2024-11-26 20:34:40|||||||||2
1732653290000|2024-11-26 20:34:50|||||||||6
1732653300000|2024-11-26 20:35:00|41296.4|41276.4|41296.4|41276.4|41298.9|41278.9|41296.4|41276.4|40
1732653310000|2024-11-26 20:35:10|41288.9|41268.9|41283.9|41263.9|41288.9|41268.9|41281.4|41261.4|5
1732653320000|2024-11-26 20:35:20|||||||||2
1732653330000|2024-11-26 20:35:30|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|41281.4|41261.4|1
1732653340000|2024-11-26 20:35:40|||||||||2
1732653350000|2024-11-26 20:35:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|6
1732653360000|2024-11-26 20:36:00|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|1
1732653400000|2024-11-26 20:36:40|41288.9|41268.9|41286.4|41266.4|41288.9|41268.9|41283.9|41263.9|3
1732653410000|2024-11-26 20:36:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|0
1732653440000|2024-11-26 20:37:20|||||||||3
1732653470000|2024-11-26 20:37:50|41286.4|41266.4|41288.9|41268.9|41288.9|41268.9|41286.4|41266.4|2
1732653490000|2024-11-26 20:38:10|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|3
1732653550000|2024-11-26 20:39:10|||||||||2
1732653580000|2024-11-26 20:39:40|||||||||3
1732653590000|2024-11-26 20:39:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|4
1732653600000|2024-11-26 20:40:00|41286.4|41266.4|41288.9|41268.9|41288.9|41268.9|41286.4|41266.4|0
1732653620000|2024-11-26 20:40:20|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|18
1732653650000|2024-11-26 20:40:50|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41286.4|41266.4|1
1732653670000|2024-11-26 20:41:10|41291.4|41271.4|41288.9|41268.9|41291.4|41271.4|41286.4|41266.4|0
1732653680000|2024-11-26 20:41:20|41291.4|41271.4|41288.9|41268.9|41291.4|41271.4|41288.9|41268.9|0
1732653700000|2024-11-26 20:41:40|41286.4|41266.4|41286.4|41266.4|41288.9|41268.9|41286.4|41266.4|1
1732653710000|2024-11-26 20:41:50|||||||||1
1732653750000|2024-11-26 20:42:30|||||||||2
1732653760000|2024-11-26 20:42:40|||||||||6
1732653770000|2024-11-26 20:42:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|4
1732653790000|2024-11-26 20:43:10|41284|41264|41284|41264|41284|41264|41284|41264|0
1732653820000|2024-11-26 20:43:40|41281.5|41261.5|41279|41259|41281.5|41261.5|41279|41259|8
1732653830000|2024-11-26 20:43:50|||||||||4
1732653850000|2024-11-26 20:44:10|41281.5|41261.5|41279|41259|41281.5|41261.5|41279|41259|0
1732653860000|2024-11-26 20:44:20|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41279|41259|2
1732653870000|2024-11-26 20:44:30|41284|41264|41284|41264|41284|41264|41281.5|41261.5|1
1732653890000|2024-11-26 20:44:50|41281.5|41261.5|41281.5|41261.5|41284|41264|41281.5|41261.5|3
1732653900000|2024-11-26 20:45:00|41284|41264|41284|41264|41284|41264|41284|41264|3
1732653920000|2024-11-26 20:45:20|||||||||1
1732653950000|2024-11-26 20:45:50|||||||||2
1732653960000|2024-11-26 20:46:00|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|3
1732653970000|2024-11-26 20:46:10|41289|41269|41289|41269|41289|41269|41289|41269|0
1732653980000|2024-11-26 20:46:20|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|0
1732654000000|2024-11-26 20:46:40|||||||||3
1732654030000|2024-11-26 20:47:10|||||||||1
1732654040000|2024-11-26 20:47:20|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|1
1732654050000|2024-11-26 20:47:30|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|0
1732654060000|2024-11-26 20:47:40|41286.5|41266.5|41286.5|41266.5|41289|41269|41286.5|41266.5|1
1732654070000|2024-11-26 20:47:50|||||||||2
1732654080000|2024-11-26 20:48:00|41284|41264|41284|41264|41284|41264|41284|41264|2
1732654130000|2024-11-26 20:48:50|41286.5|41266.5|41284|41264|41286.5|41266.5|41284|41264|2
1732654140000|2024-11-26 20:49:00|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|9
1732654150000|2024-11-26 20:49:10|||||||||1
1732654160000|2024-11-26 20:49:20|41289|41269|41289|41269|41289|41269|41286.5|41266.5|5
1732654220000|2024-11-26 20:50:20|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|2
1732654230000|2024-11-26 20:50:30|||||||||3
1732654240000|2024-11-26 20:50:40|||||||||1
1732654250000|2024-11-26 20:50:50|41284|41264|41294|41274|41301.5|41281.5|41279|41259|25
1732654260000|2024-11-26 20:51:00|41289|41269|41279|41259|41289|41269|41274|41254|30
1732654270000|2024-11-26 20:51:10|||||||||3
1732654280000|2024-11-26 20:51:20|41276.5|41256.5|41274|41254|41276.5|41256.5|41274|41254|10
1732654290000|2024-11-26 20:51:30|41276.5|41256.5|41274|41254|41276.5|41256.5|41274|41254|4
1732654300000|2024-11-26 20:51:40|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|10
1732654310000|2024-11-26 20:51:50|41281.5|41261.5|41286.5|41266.5|41286.5|41266.5|41281.5|41261.5|7
1732654320000|2024-11-26 20:52:00|41284|41264|41284|41264|41284|41264|41284|41264|3
1732654330000|2024-11-26 20:52:10|41286.5|41266.5|41284|41264|41286.5|41266.5|41284|41264|10
1732654340000|2024-11-26 20:52:20|||||||||4
1732654350000|2024-11-26 20:52:30|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|3
1732654360000|2024-11-26 20:52:40|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41289|41269|0
1732654370000|2024-11-26 20:52:50|41289|41269|41291.5|41271.5|41291.5|41271.5|41289|41269|0
1732654380000|2024-11-26 20:53:00|41294|41274|41294|41274|41294|41274|41294|41274|2
1732654390000|2024-11-26 20:53:10|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|0
1732654400000|2024-11-26 20:53:20|||||||||7
1732654410000|2024-11-26 20:53:30|41294|41274|41294|41274|41294|41274|41294|41274|5
1732654420000|2024-11-26 20:53:40|41296.5|41276.5|41294|41274|41296.5|41276.5|41294|41274|2
1732654430000|2024-11-26 20:53:50|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|0
1732654450000|2024-11-26 20:54:10|||||||||1
1732654470000|2024-11-26 20:54:30|41299|41279|41296.5|41276.5|41299|41279|41296.5|41276.5|3
1732654480000|2024-11-26 20:54:40|||||||||7
1732654490000|2024-11-26 20:54:50|41291.5|41271.5|41286.5|41266.5|41291.5|41271.5|41286.5|41266.5|10
1732654500000|2024-11-26 20:55:00|||||||||2
1732654510000|2024-11-26 20:55:10|41289|41269|41291.5|41271.5|41291.5|41271.5|41289|41269|16
1732654520000|2024-11-26 20:55:20|41294|41274|41294|41274|41294|41274|41294|41274|6
1732654530000|2024-11-26 20:55:30|41289|41269|41289|41269|41289|41269|41289|41269|11
1732654540000|2024-11-26 20:55:40|||||||||5
1732654550000|2024-11-26 20:55:50|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|5
1732654560000|2024-11-26 20:56:00|41284|41264|41284|41264|41286.5|41266.5|41284|41264|2
1732654570000|2024-11-26 20:56:10|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|0
1732654580000|2024-11-26 20:56:20|||||||||1
1732654590000|2024-11-26 20:56:30|||||||||1
1732654610000|2024-11-26 20:56:50|41289|41269|41291.5|41271.5|41291.5|41271.5|41289|41269|3
1732654620000|2024-11-26 20:57:00|41289|41269|41289|41269|41289|41269|41289|41269|2
1732654630000|2024-11-26 20:57:10|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|10
1732654640000|2024-11-26 20:57:20|41289|41269|41289|41269|41291.5|41271.5|41289|41269|0
1732654650000|2024-11-26 20:57:30|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|41291.5|41271.5|8
1732654680000|2024-11-26 20:58:00|41289|41269|41289|41269|41289|41269|41289|41269|1
1732654690000|2024-11-26 20:58:10|||||||||1
1732654700000|2024-11-26 20:58:20|||||||||6
1732654710000|2024-11-26 20:58:30|41286.5|41266.5|41289|41269|41289|41269|41286.5|41266.5|0
1732654720000|2024-11-26 20:58:40|41286.5|41266.5|41286.5|41266.5|41289|41269|41286.5|41266.5|1
1732654730000|2024-11-26 20:58:50|||||||||1
1732654740000|2024-11-26 20:59:00|||||||||1
1732654750000|2024-11-26 20:59:10|||||||||2
1732654760000|2024-11-26 20:59:20|41284|41264|41284|41264|41284|41264|41284|41264|3
1732654770000|2024-11-26 20:59:30|||||||||1
1732654780000|2024-11-26 20:59:40|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|4
1732654790000|2024-11-26 20:59:50|41279|41259|41281.5|41261.5|41281.5|41261.5|41279|41259|9
1732654800000|2024-11-26 21:00:00|41279|41259|41281.5|41261.5|41281.5|41261.5|41279|41259|0
1732654820000|2024-11-26 21:00:20|41284|41264|41284|41264|41284|41264|41284|41264|9
1732654830000|2024-11-26 21:00:30|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|0
1732654840000|2024-11-26 21:00:40|||||||||1
1732654860000|2024-11-26 21:01:00|41279|41259|41279|41259|41279|41259|41279|41259|9
1732654870000|2024-11-26 21:01:10|||||||||1
1732654880000|2024-11-26 21:01:20|||||||||1
1732654890000|2024-11-26 21:01:30|||||||||1
1732654900000|2024-11-26 21:01:40|||||||||1
1732654910000|2024-11-26 21:01:50|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|2
1732654920000|2024-11-26 21:02:00|||||||||1
1732654930000|2024-11-26 21:02:10|||||||||2
1732654940000|2024-11-26 21:02:20|||||||||1
1732654960000|2024-11-26 21:02:40|||||||||5
1732654980000|2024-11-26 21:03:00|41276.6|41256.6|41276.5|41256.5|41276.6|41256.6|41276.5|41256.5|0
1732655000000|2024-11-26 21:03:20|||||||||2
1732655020000|2024-11-26 21:03:40|41276.6|41256.6|41274|41254|41276.6|41256.6|41274|41254|10
1732655030000|2024-11-26 21:03:50|41276.5|41256.5|41274|41254|41276.5|41256.5|41274|41254|2
1732655040000|2024-11-26 21:04:00|41274.1|41254.1|41276.5|41256.5|41276.5|41256.5|41274.1|41254.1|1
1732655050000|2024-11-26 21:04:10|41274.1|41254.1|41276.6|41256.6|41276.6|41256.6|41274|41254|2
1732655070000|2024-11-26 21:04:30|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|41274.1|41254.1|1
1732655090000|2024-11-26 21:04:50|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41274.1|41254.1|8
1732655150000|2024-11-26 21:05:50|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|2
1732655160000|2024-11-26 21:06:00|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|41276.6|41256.6|0
1732655170000|2024-11-26 21:06:10|41279.1|41259.1|41276.6|41256.6|41279.1|41259.1|41276.6|41256.6|7
1732655180000|2024-11-26 21:06:20|||||||||1
1732655190000|2024-11-26 21:06:30|||||||||2
1732655200000|2024-11-26 21:06:40|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|1
1732655210000|2024-11-26 21:06:50|||||||||2
1732655220000|2024-11-26 21:07:00|41281.6|41261.6|41284.1|41264.1|41284.1|41264.1|41281.6|41261.6|5
1732655230000|2024-11-26 21:07:10|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|2
1732655240000|2024-11-26 21:07:20|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|0
1732655250000|2024-11-26 21:07:30|||||||||2
1732655260000|2024-11-26 21:07:40|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|0
1732655270000|2024-11-26 21:07:50|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|2
1732655280000|2024-11-26 21:08:00|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|4
1732655290000|2024-11-26 21:08:10|||||||||1
1732655310000|2024-11-26 21:08:30|||||||||2
1732655320000|2024-11-26 21:08:40|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|0
1732655330000|2024-11-26 21:08:50|41294.1|41274.1|41296.6|41276.6|41296.6|41276.6|41294.1|41274.1|7
1732655360000|2024-11-26 21:09:20|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|41299.1|41279.1|0
1732655390000|2024-11-26 21:09:50|||||||||3
1732655440000|2024-11-26 21:10:40|||||||||3
1732655450000|2024-11-26 21:10:50|||||||||9
1732655460000|2024-11-26 21:11:00|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41299.1|41279.1|2
1732655470000|2024-11-26 21:11:10|41304.1|41284.1|41304.1|41284.1|41304.1|41284.1|41304.1|41284.1|2
1732655480000|2024-11-26 21:11:20|41306.6|41286.6|41314.1|41294.1|41314.1|41294.1|41306.6|41286.6|12
1732655490000|2024-11-26 21:11:30|41316.6|41296.6|41316.6|41296.6|41316.6|41296.6|41316.6|41296.6|2
1732655500000|2024-11-26 21:11:40|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|8
1732655510000|2024-11-26 21:11:50|||||||||5
1732655530000|2024-11-26 21:12:10|||||||||1
1732655570000|2024-11-26 21:12:50|||||||||2
1732655590000|2024-11-26 21:13:10|||||||||2
1732655630000|2024-11-26 21:13:50|41316.6|41296.6|41314.1|41294.1|41316.6|41296.6|41314.1|41294.1|3
1732655640000|2024-11-26 21:14:00|41311.6|41291.6|41314.1|41294.1|41316.6|41296.6|41311.6|41291.6|2
1732655650000|2024-11-26 21:14:10|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|2
1732655660000|2024-11-26 21:14:20|||||||||2
1732655730000|2024-11-26 21:15:30|||||||||29
1732655770000|2024-11-26 21:16:10|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|1
1732655790000|2024-11-26 21:16:30|41316.6|41296.6|41314.1|41294.1|41316.6|41296.6|41314.1|41294.1|8
1732655800000|2024-11-26 21:16:40|||||||||4
1732655810000|2024-11-26 21:16:50|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|0
1732655840000|2024-11-26 21:17:20|||||||||4
1732655900000|2024-11-26 21:18:20|||||||||3
1732655910000|2024-11-26 21:18:30|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|1
1732655920000|2024-11-26 21:18:40|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|0
1732655960000|2024-11-26 21:19:20|||||||||4
1732655970000|2024-11-26 21:19:30|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|6
1732656000000|2024-11-26 21:20:00|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|0
1732656010000|2024-11-26 21:20:10|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|41309.1|41289.1|1
1732656020000|2024-11-26 21:20:20|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|41311.6|41291.6|0
1732656040000|2024-11-26 21:20:40|||||||||2
1732656070000|2024-11-26 21:21:10|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|41314.1|41294.1|6
1732656090000|2024-11-26 21:21:30|41314.2|41294.2|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|3
1732656110000|2024-11-26 21:21:50|||||||||2
1732656120000|2024-11-26 21:22:00|41314.1|41294.1|41311.7|41291.7|41314.2|41294.2|41311.7|41291.7|0
1732656130000|2024-11-26 21:22:10|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|1
1732656180000|2024-11-26 21:23:00|||||||||3
1732656190000|2024-11-26 21:23:10|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|5
1732656200000|2024-11-26 21:23:20|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|1
1732656240000|2024-11-26 21:24:00|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|0
1732656280000|2024-11-26 21:24:40|||||||||2
1732656290000|2024-11-26 21:24:50|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|2
1732656300000|2024-11-26 21:25:00|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|0
1732656350000|2024-11-26 21:25:50|||||||||2
1732656370000|2024-11-26 21:26:10|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|8
1732656380000|2024-11-26 21:26:20|41316.7|41296.7|41316.7|41296.7|41319.2|41299.2|41316.7|41296.7|0
1732656390000|2024-11-26 21:26:30|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41316.7|41296.7|0
1732656410000|2024-11-26 21:26:50|41316.7|41296.7|41319.2|41299.2|41319.2|41299.2|41316.7|41296.7|0
1732656420000|2024-11-26 21:27:00|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|2
1732656430000|2024-11-26 21:27:10|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41316.7|41296.7|0
1732656440000|2024-11-26 21:27:20|41316.7|41296.7|41316.7|41296.7|41319.2|41299.2|41316.7|41296.7|10
1732656450000|2024-11-26 21:27:30|41314.2|41294.2|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|0
1732656460000|2024-11-26 21:27:40|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|0
1732656470000|2024-11-26 21:27:50|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|1
1732656480000|2024-11-26 21:28:00|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|0
1732656490000|2024-11-26 21:28:10|41314.2|41294.2|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|1
1732656500000|2024-11-26 21:28:20|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|41316.7|41296.7|0
1732656520000|2024-11-26 21:28:40|||||||||2
1732656530000|2024-11-26 21:28:50|||||||||1
1732656540000|2024-11-26 21:29:00|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|2
1732656560000|2024-11-26 21:29:20|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|4
1732656570000|2024-11-26 21:29:30|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|0
1732656590000|2024-11-26 21:29:50|41321.7|41301.7|41326.7|41306.7|41326.7|41306.7|41321.7|41301.7|4
1732656600000|2024-11-26 21:30:00|41324.2|41304.2|41324.2|41304.2|41326.7|41306.7|41324.2|41304.2|4
1732656610000|2024-11-26 21:30:10|||||||||3
1732656620000|2024-11-26 21:30:20|||||||||1
1732656660000|2024-11-26 21:31:00|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41319.2|41299.2|5
1732656670000|2024-11-26 21:31:10|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|1
1732656680000|2024-11-26 21:31:20|||||||||1
1732656730000|2024-11-26 21:32:10|||||||||1
1732656740000|2024-11-26 21:32:20|||||||||4
1732656760000|2024-11-26 21:32:40|||||||||3
1732656770000|2024-11-26 21:32:50|||||||||3
1732656780000|2024-11-26 21:33:00|||||||||13
1732656810000|2024-11-26 21:33:30|||||||||6
1732656820000|2024-11-26 21:33:40|||||||||1
1732656860000|2024-11-26 21:34:20|41321.7|41301.7|41324.2|41304.2|41324.2|41304.2|41321.7|41301.7|0
1732656870000|2024-11-26 21:34:30|||||||||2
1732656880000|2024-11-26 21:34:40|41321.7|41301.7|41321.7|41301.7|41324.2|41304.2|41321.7|41301.7|0
1732656890000|2024-11-26 21:34:50|||||||||4
1732656920000|2024-11-26 21:35:20|||||||||1
1732656930000|2024-11-26 21:35:30|||||||||1
1732656940000|2024-11-26 21:35:40|||||||||3
1732656950000|2024-11-26 21:35:50|||||||||1
1732656970000|2024-11-26 21:36:10|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|41324.2|41304.2|27
1732657020000|2024-11-26 21:37:00|||||||||6
1732657040000|2024-11-26 21:37:20|||||||||3
1732657050000|2024-11-26 21:37:30|||||||||1
1732657070000|2024-11-26 21:37:50|||||||||2
1732657090000|2024-11-26 21:38:10|||||||||10
1732657110000|2024-11-26 21:38:30|||||||||1
1732657130000|2024-11-26 21:38:50|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|41331.7|41311.7|2
1732657140000|2024-11-26 21:39:00|41341.7|41321.7|41346.7|41326.7|41346.7|41326.7|41341.7|41321.7|18
1732657150000|2024-11-26 21:39:10|||||||||3
1732657170000|2024-11-26 21:39:30|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|2
1732657180000|2024-11-26 21:39:40|41351.7|41331.7|41351.8|41331.8|41351.8|41331.8|41351.7|41331.7|2
1732657190000|2024-11-26 21:39:50|||||||||3
1732657200000|2024-11-26 21:40:00|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|7
1732657210000|2024-11-26 21:40:10|41351.8|41331.8|41374.3|41354.3|41374.3|41354.3|41351.8|41331.8|3
1732657220000|2024-11-26 21:40:20|41379.2|41359.2|41381.8|41361.8|41381.8|41361.8|41379.2|41359.2|25
1732657230000|2024-11-26 21:40:30|41381.7|41361.7|41374.2|41354.2|41381.8|41361.8|41374.2|41354.2|19
1732657240000|2024-11-26 21:40:40|41366.8|41346.8|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|0
1732657250000|2024-11-26 21:40:50|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|13
1732657260000|2024-11-26 21:41:00|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|0
1732657270000|2024-11-26 21:41:10|41366.8|41346.8|41364.3|41344.3|41366.8|41346.8|41364.3|41344.3|1
1732657280000|2024-11-26 21:41:20|41366.8|41346.8|41366.7|41346.7|41366.8|41346.8|41366.7|41346.7|6
1732657290000|2024-11-26 21:41:30|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|0
1732657300000|2024-11-26 21:41:40|41361.8|41341.8|41359.3|41339.3|41361.8|41341.8|41359.3|41339.3|4
1732657320000|2024-11-26 21:42:00|41356.8|41336.8|41354.3|41334.3|41356.8|41336.8|41351.8|41331.8|2
1732657330000|2024-11-26 21:42:10|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|1
1732657340000|2024-11-26 21:42:20|||||||||1
1732657370000|2024-11-26 21:42:50|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|0
1732657380000|2024-11-26 21:43:00|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|3
1732657390000|2024-11-26 21:43:10|||||||||5
1732657400000|2024-11-26 21:43:20|41351.8|41331.8|41354.3|41334.3|41354.3|41334.3|41351.8|41331.8|4
1732657410000|2024-11-26 21:43:30|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|0
1732657420000|2024-11-26 21:43:40|41361.8|41341.8|41361.8|41341.8|41364.3|41344.3|41361.8|41341.8|3
1732657430000|2024-11-26 21:43:50|||||||||3
1732657440000|2024-11-26 21:44:00|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|2
1732657450000|2024-11-26 21:44:10|41356.8|41336.8|41356.8|41336.8|41359.3|41339.3|41356.8|41336.8|0
1732657460000|2024-11-26 21:44:20|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|1
1732657470000|2024-11-26 21:44:30|41356.8|41336.8|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|3
1732657490000|2024-11-26 21:44:50|||||||||3
1732657500000|2024-11-26 21:45:00|41356.8|41336.8|41346.8|41326.8|41356.8|41336.8|41346.8|41326.8|5
1732657510000|2024-11-26 21:45:10|||||||||1
1732657530000|2024-11-26 21:45:30|41349.3|41329.3|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|3
1732657540000|2024-11-26 21:45:40|41349.3|41329.3|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|3
1732657550000|2024-11-26 21:45:50|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|5
1732657560000|2024-11-26 21:46:00|41346.8|41326.8|41349.3|41329.3|41349.3|41329.3|41346.8|41326.8|1
1732657580000|2024-11-26 21:46:20|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|5
1732657600000|2024-11-26 21:46:40|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|4
1732657610000|2024-11-26 21:46:50|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|41356.8|41336.8|0
1732657620000|2024-11-26 21:47:00|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|41354.3|41334.3|0
1732657630000|2024-11-26 21:47:10|||||||||4
1732657640000|2024-11-26 21:47:20|||||||||2
1732657650000|2024-11-26 21:47:30|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|1
1732657670000|2024-11-26 21:47:50|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|1
1732657680000|2024-11-26 21:48:00|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|0
1732657700000|2024-11-26 21:48:20|||||||||1
1732657710000|2024-11-26 21:48:30|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|0
1732657720000|2024-11-26 21:48:40|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|0
1732657730000|2024-11-26 21:48:50|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41346.8|41326.8|0
1732657740000|2024-11-26 21:49:00|||||||||4
1732657790000|2024-11-26 21:49:50|41351.8|41331.8|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|3
1732657800000|2024-11-26 21:50:00|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|1
1732657820000|2024-11-26 21:50:20|41349.3|41329.3|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|0
1732657830000|2024-11-26 21:50:30|||||||||1
1732657850000|2024-11-26 21:50:50|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41349.3|41329.3|1
1732657860000|2024-11-26 21:51:00|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|0
1732657880000|2024-11-26 21:51:20|||||||||4
1732657900000|2024-11-26 21:51:40|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|2
1732657910000|2024-11-26 21:51:50|41344.3|41324.3|41344.3|41324.3|41346.8|41326.8|41344.3|41324.3|14
1732657940000|2024-11-26 21:52:20|41346.8|41326.8|41344.3|41324.3|41346.8|41326.8|41344.3|41324.3|0
1732657950000|2024-11-26 21:52:30|41346.8|41326.8|41344.3|41324.3|41346.8|41326.8|41344.3|41324.3|0
1732657980000|2024-11-26 21:53:00|41341.8|41321.8|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|4
1732658010000|2024-11-26 21:53:30|41344.3|41324.3|41339.3|41319.3|41344.3|41324.3|41339.3|41319.3|4
1732658020000|2024-11-26 21:53:40|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|1
1732658030000|2024-11-26 21:53:50|41336.8|41316.8|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|2
1732658040000|2024-11-26 21:54:00|||||||||1
1732658050000|2024-11-26 21:54:10|41336.8|41316.8|41331.8|41311.8|41336.8|41316.8|41331.8|41311.8|7
1732658060000|2024-11-26 21:54:20|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|0
1732658070000|2024-11-26 21:54:30|41336.8|41316.8|41331.8|41311.8|41336.8|41316.8|41331.8|41311.8|1
1732658080000|2024-11-26 21:54:40|||||||||4
1732658090000|2024-11-26 21:54:50|41329.3|41309.3|41324.3|41304.3|41329.3|41309.3|41324.3|41304.3|10
1732658100000|2024-11-26 21:55:00|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|1
1732658120000|2024-11-26 21:55:20|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|0
1732658150000|2024-11-26 21:55:50|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1732658160000|2024-11-26 21:56:00|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|1
1732658170000|2024-11-26 21:56:10|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|2
1732658190000|2024-11-26 21:56:30|||||||||1
1732658200000|2024-11-26 21:56:40|||||||||1
1732658220000|2024-11-26 21:57:00|||||||||3
1732658240000|2024-11-26 21:57:20|||||||||1
1732658270000|2024-11-26 21:57:50|||||||||6
1732658280000|2024-11-26 21:58:00|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1732658310000|2024-11-26 21:58:30|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|2
1732658330000|2024-11-26 21:58:50|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|2
1732658340000|2024-11-26 21:59:00|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|2
1732658350000|2024-11-26 21:59:10|41326.8|41306.8|41329.3|41309.3|41329.3|41309.3|41326.8|41306.8|0
1732658370000|2024-11-26 21:59:30|41324.3|41304.3|41319.3|41299.3|41324.3|41304.3|41319.3|41299.3|15
1732658380000|2024-11-26 21:59:40|41319.4|41299.4|41321.8|41301.8|41321.8|41301.8|41319.4|41299.4|0
1732658390000|2024-11-26 21:59:50|41321.9|41301.9|41319.4|41299.4|41321.9|41301.9|41316.9|41296.9|4
1732662010000|2024-11-26 23:00:10|41337.2|41317.2|41334.7|41314.7|41337.2|41317.2|41329.7|41309.7|2
1732662020000|2024-11-26 23:00:20|||||||||1
1732662030000|2024-11-26 23:00:30|41332.2|41312.2|41327.2|41307.2|41332.2|41312.2|41327.2|41307.2|1
1732662050000|2024-11-26 23:00:50|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|0
1732662060000|2024-11-26 23:01:00|41327.2|41307.2|41344.7|41324.7|41344.7|41324.7|41327.2|41307.2|20
1732662070000|2024-11-26 23:01:10|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|3
1732662110000|2024-11-26 23:01:50|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|2
1732662120000|2024-11-26 23:02:00|41332.2|41312.2|41334.7|41314.7|41334.7|41314.7|41332.2|41312.2|12
1732662140000|2024-11-26 23:02:20|||||||||8
1732662150000|2024-11-26 23:02:30|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1732662160000|2024-11-26 23:02:40|||||||||3
1732662180000|2024-11-26 23:03:00|41329.7|41309.7|41332.2|41312.2|41332.2|41312.2|41329.7|41309.7|5
1732662190000|2024-11-26 23:03:10|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|0
1732662200000|2024-11-26 23:03:20|||||||||1
1732662220000|2024-11-26 23:03:40|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|2
1732662230000|2024-11-26 23:03:50|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|1
1732662240000|2024-11-26 23:04:00|41324.7|41304.7|41339.7|41319.7|41339.7|41319.7|41324.7|41304.7|7
1732662290000|2024-11-26 23:04:50|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|2
1732662310000|2024-11-26 23:05:10|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1732662320000|2024-11-26 23:05:20|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|3
1732662340000|2024-11-26 23:05:40|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|2
1732662390000|2024-11-26 23:06:30|||||||||3
1732662410000|2024-11-26 23:06:50|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|3
1732662420000|2024-11-26 23:07:00|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|0
1732662440000|2024-11-26 23:07:20|||||||||1
1732662480000|2024-11-26 23:08:00|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|1
1732662500000|2024-11-26 23:08:20|41332.2|41312.2|41334.7|41314.7|41334.7|41314.7|41332.2|41312.2|1
1732662510000|2024-11-26 23:08:30|||||||||1
1732662560000|2024-11-26 23:09:20|||||||||1
1732662570000|2024-11-26 23:09:30|41332.2|41312.2|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|11
1732662580000|2024-11-26 23:09:40|41327.2|41307.2|41322.2|41302.2|41327.2|41307.2|41322.2|41302.2|7
1732662600000|2024-11-26 23:10:00|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41322.2|41302.2|4
1732662620000|2024-11-26 23:10:20|41329.7|41309.7|41332.2|41312.2|41332.2|41312.2|41329.7|41309.7|10
1732662630000|2024-11-26 23:10:30|||||||||1
1732662650000|2024-11-26 23:10:50|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|0
1732662660000|2024-11-26 23:11:00|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|0
1732662670000|2024-11-26 23:11:10|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|0
1732662760000|2024-11-26 23:12:40|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|0
1732662770000|2024-11-26 23:12:50|||||||||2
1732662810000|2024-11-26 23:13:30|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|0
1732662820000|2024-11-26 23:13:40|41334.8|41314.8|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|5
1732662830000|2024-11-26 23:13:50|41339.8|41319.8|41334.8|41314.8|41339.8|41319.8|41334.8|41314.8|10
1732662850000|2024-11-26 23:14:10|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|4
1732662860000|2024-11-26 23:14:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1732662870000|2024-11-26 23:14:30|||||||||2
1732662880000|2024-11-26 23:14:40|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|3
1732662890000|2024-11-26 23:14:50|41324.8|41304.8|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|1
1732662900000|2024-11-26 23:15:00|||||||||1
1732662960000|2024-11-26 23:16:00|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|2
1732662970000|2024-11-26 23:16:10|||||||||2
1732662990000|2024-11-26 23:16:30|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|2
1732663000000|2024-11-26 23:16:40|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|1
1732663010000|2024-11-26 23:16:50|||||||||2
1732663020000|2024-11-26 23:17:00|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|17
1732663030000|2024-11-26 23:17:10|41324.8|41304.8|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|0
1732663040000|2024-11-26 23:17:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1732663060000|2024-11-26 23:17:40|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|5
1732663080000|2024-11-26 23:18:00|||||||||7
1732663090000|2024-11-26 23:18:10|||||||||6
1732663120000|2024-11-26 23:18:40|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|1
1732663140000|2024-11-26 23:19:00|41312.3|41292.3|41307.3|41287.3|41312.3|41292.3|41307.3|41287.3|5
1732663170000|2024-11-26 23:19:30|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|0
1732663200000|2024-11-26 23:20:00|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|1
1732663210000|2024-11-26 23:20:10|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|4
1732663220000|2024-11-26 23:20:20|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|1
1732663230000|2024-11-26 23:20:30|41289.8|41269.8|41287.3|41267.3|41292.3|41272.3|41287.3|41267.3|7
1732663240000|2024-11-26 23:20:40|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|12
1732663250000|2024-11-26 23:20:50|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|2
1732663270000|2024-11-26 23:21:10|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|1
1732663290000|2024-11-26 23:21:30|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|2
1732663340000|2024-11-26 23:22:20|41282.3|41262.3|41289.8|41269.8|41289.8|41269.8|41282.3|41262.3|1
1732663360000|2024-11-26 23:22:40|||||||||5
1732663370000|2024-11-26 23:22:50|41284.8|41264.8|41284.8|41264.8|41284.8|41264.8|41284.8|41264.8|6
1732663380000|2024-11-26 23:23:00|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|3
1732663400000|2024-11-26 23:23:20|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1732663520000|2024-11-26 23:25:20|41274.8|41254.8|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|0
1732663530000|2024-11-26 23:25:30|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|0
1732663540000|2024-11-26 23:25:40|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1732663550000|2024-11-26 23:25:50|||||||||1
1732663590000|2024-11-26 23:26:30|||||||||1
1732663600000|2024-11-26 23:26:40|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|5
1732663610000|2024-11-26 23:26:50|||||||||1
1732663640000|2024-11-26 23:27:20|||||||||1
1732663660000|2024-11-26 23:27:40|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|0
1732663680000|2024-11-26 23:28:00|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|2
1732663720000|2024-11-26 23:28:40|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|0
1732663740000|2024-11-26 23:29:00|||||||||1
1732663750000|2024-11-26 23:29:10|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|0
1732663760000|2024-11-26 23:29:20|||||||||1
1732663770000|2024-11-26 23:29:30|||||||||4
1732663790000|2024-11-26 23:29:50|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|1
1732663800000|2024-11-26 23:30:00|||||||||2
1732663820000|2024-11-26 23:30:20|||||||||2
1732663860000|2024-11-26 23:31:00|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|1
1732663870000|2024-11-26 23:31:10|41267.4|41247.4|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|3
1732663920000|2024-11-26 23:32:00|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|1
1732663950000|2024-11-26 23:32:30|||||||||3
1732663960000|2024-11-26 23:32:40|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|1
1732663970000|2024-11-26 23:32:50|||||||||1
1732663980000|2024-11-26 23:33:00|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|3
1732663990000|2024-11-26 23:33:10|||||||||2
1732664000000|2024-11-26 23:33:20|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|3
1732664040000|2024-11-26 23:34:00|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|1
1732664060000|2024-11-26 23:34:20|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|4
1732664080000|2024-11-26 23:34:40|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1732664100000|2024-11-26 23:35:00|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|1
1732664120000|2024-11-26 23:35:20|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1732664160000|2024-11-26 23:36:00|41292.4|41272.4|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|1
1732664170000|2024-11-26 23:36:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|1
1732664190000|2024-11-26 23:36:30|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|3
1732664250000|2024-11-26 23:37:30|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1732664260000|2024-11-26 23:37:40|||||||||2
1732664310000|2024-11-26 23:38:30|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1732664340000|2024-11-26 23:39:00|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1732664350000|2024-11-26 23:39:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1732664380000|2024-11-26 23:39:40|||||||||2
1732664400000|2024-11-26 23:40:00|||||||||2
1732664520000|2024-11-26 23:42:00|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|1
1732664550000|2024-11-26 23:42:30|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|3
1732664580000|2024-11-26 23:43:00|41292.4|41272.4|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|0
1732664620000|2024-11-26 23:43:40|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|1
1732664650000|2024-11-26 23:44:10|41292.4|41272.4|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|1
1732664670000|2024-11-26 23:44:30|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1732664700000|2024-11-26 23:45:00|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1732664710000|2024-11-26 23:45:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1732664740000|2024-11-26 23:45:40|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|2
1732664760000|2024-11-26 23:46:00|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|4
1732664770000|2024-11-26 23:46:10|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|1
1732664780000|2024-11-26 23:46:20|||||||||3
1732664830000|2024-11-26 23:47:10|||||||||1
1732664920000|2024-11-26 23:48:40|||||||||2
1732664980000|2024-11-26 23:49:40|41297.4|41277.4|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|8
1732664990000|2024-11-26 23:49:50|41297.5|41277.5|41297.5|41277.5|41300|41280|41297.5|41277.5|0
1732665030000|2024-11-26 23:50:30|||||||||2
1732665040000|2024-11-26 23:50:40|||||||||2
1732665050000|2024-11-26 23:50:50|41295|41275|41295|41275|41295|41275|41295|41275|0
1732665070000|2024-11-26 23:51:10|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1732665100000|2024-11-26 23:51:40|||||||||2
1732665130000|2024-11-26 23:52:10|||||||||3
1732665140000|2024-11-26 23:52:20|41300|41280|41300|41280|41300|41280|41300|41280|3
1732665180000|2024-11-26 23:53:00|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1732665190000|2024-11-26 23:53:10|41300|41280|41300|41280|41302.5|41282.5|41300|41280|0
1732665210000|2024-11-26 23:53:30|41305|41285|41305|41285|41305|41285|41305|41285|1
1732665240000|2024-11-26 23:54:00|41310|41290|41310|41290|41310|41290|41310|41290|2
1732665250000|2024-11-26 23:54:10|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|0
1732665260000|2024-11-26 23:54:20|||||||||1
1732665270000|2024-11-26 23:54:30|||||||||7
1732665280000|2024-11-26 23:54:40|41310|41290|41310|41290|41310|41290|41310|41290|1
1732665290000|2024-11-26 23:54:50|41307.5|41287.5|41305|41285|41307.5|41287.5|41305|41285|4
1732665350000|2024-11-26 23:55:50|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1732665380000|2024-11-26 23:56:20|41305|41285|41305|41285|41305|41285|41305|41285|0
1732665390000|2024-11-26 23:56:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1732665460000|2024-11-26 23:57:40|41300|41280|41300|41280|41300|41280|41300|41280|6
1732665480000|2024-11-26 23:58:00|41297.5|41277.5|41300|41280|41300|41280|41297.5|41277.5|5
1732665510000|2024-11-26 23:58:30|||||||||1
1732665540000|2024-11-26 23:59:00|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1732665550000|2024-11-26 23:59:10|41300|41280|41300|41280|41300|41280|41300|41280|0
1732665570000|2024-11-26 23:59:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1732665580000|2024-11-26 23:59:40|41300|41280|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1732665590000|2024-11-26 23:59:50|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|6
1732665610000|2024-11-27 00:00:10|40585|40565|40585|40565|40585|40565|40585|40565|1
1732665630000|2024-11-27 00:00:30|41305|41285|41305|41285|41305|41285|41305|41285|6
1732665640000|2024-11-27 00:00:40|41307.5|41287.5|41305|41285|41307.5|41287.5|41305|41285|1
1732665650000|2024-11-27 00:00:50|41300|41280|41305|41285|41305|41285|41300|41280|2
1732665660000|2024-11-27 00:01:00|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|2
1732665670000|2024-11-27 00:01:10|||||||||3
1732665680000|2024-11-27 00:01:20|41310|41290|41315|41295|41315|41295|41310|41290|4
1732665750000|2024-11-27 00:02:30|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|1
1732665760000|2024-11-27 00:02:40|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|1
1732665780000|2024-11-27 00:03:00|41325|41305|41325|41305|41325|41305|41325|41305|0
1732665790000|2024-11-27 00:03:10|||||||||1
1732665810000|2024-11-27 00:03:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|2
1732665820000|2024-11-27 00:03:40|41320|41300|41320|41300|41320|41300|41320|41300|0
1732665850000|2024-11-27 00:04:10|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732665860000|2024-11-27 00:04:20|41320|41300|41320|41300|41320|41300|41320|41300|0
1732665880000|2024-11-27 00:04:40|||||||||3
1732665890000|2024-11-27 00:04:50|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|7
1732665900000|2024-11-27 00:05:00|||||||||1
1732665920000|2024-11-27 00:05:20|41315|41295|41315|41295|41315|41295|41315|41295|0
1732665930000|2024-11-27 00:05:30|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|0
1732665940000|2024-11-27 00:05:40|41310|41290|41310|41290|41310|41290|41310|41290|0
1732665960000|2024-11-27 00:06:00|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|3
1732665980000|2024-11-27 00:06:20|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|1
1732666000000|2024-11-27 00:06:40|41315|41295|41320|41300|41320|41300|41315|41295|2
1732666040000|2024-11-27 00:07:20|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|2
1732666070000|2024-11-27 00:07:50|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732666080000|2024-11-27 00:08:00|41325|41305|41325|41305|41325|41305|41325|41305|2
1732666090000|2024-11-27 00:08:10|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732666100000|2024-11-27 00:08:20|41325|41305|41325|41305|41325|41305|41325|41305|1
1732666150000|2024-11-27 00:09:10|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732666160000|2024-11-27 00:09:20|41325|41305|41325|41305|41325|41305|41325|41305|1
1732666190000|2024-11-27 00:09:50|41320|41300|41320|41300|41320|41300|41320|41300|5
1732666250000|2024-11-27 00:10:50|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1732666280000|2024-11-27 00:11:20|||||||||1
1732666320000|2024-11-27 00:12:00|41325|41305|41330|41310|41330|41310|41325|41305|2
1732666330000|2024-11-27 00:12:10|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1732666340000|2024-11-27 00:12:20|41335|41315|41335|41315|41335|41315|41335|41315|0
1732666350000|2024-11-27 00:12:30|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1732666400000|2024-11-27 00:13:20|41335|41315|41335|41315|41335|41315|41335|41315|2
1732666430000|2024-11-27 00:13:50|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|0
1732666440000|2024-11-27 00:14:00|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|0
1732666490000|2024-11-27 00:14:50|41337.5|41317.5|41335|41315|41337.5|41317.5|41335|41315|3
1732666530000|2024-11-27 00:15:30|41340|41320|41340|41320|41340|41320|41340|41320|1
1732666540000|2024-11-27 00:15:40|||||||||1
1732666550000|2024-11-27 00:15:50|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1732666560000|2024-11-27 00:16:00|41340|41320|41340|41320|41340|41320|41340|41320|3
1732666580000|2024-11-27 00:16:20|||||||||1
1732666610000|2024-11-27 00:16:50|||||||||1
1732666620000|2024-11-27 00:17:00|41337.5|41317.5|41340|41320|41340|41320|41337.5|41317.5|0
1732666640000|2024-11-27 00:17:20|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1732666660000|2024-11-27 00:17:40|41340|41320|41340|41320|41340|41320|41340|41320|5
1732666670000|2024-11-27 00:17:50|41337.5|41317.5|41340|41320|41340|41320|41337.5|41317.5|1
1732666680000|2024-11-27 00:18:00|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1732666750000|2024-11-27 00:19:10|41345|41325|41345|41325|41345|41325|41345|41325|1
1732666760000|2024-11-27 00:19:20|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|1
1732666770000|2024-11-27 00:19:30|41345|41325|41345|41325|41345|41325|41345|41325|0
1732666790000|2024-11-27 00:19:50|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|5
1732666830000|2024-11-27 00:20:30|41340|41320|41340|41320|41340|41320|41340|41320|0
1732666840000|2024-11-27 00:20:40|41340.1|41320.1|41337.6|41317.6|41340.1|41320.1|41337.6|41317.6|6
1732666880000|2024-11-27 00:21:20|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|0
1732666890000|2024-11-27 00:21:30|||||||||3
1732666900000|2024-11-27 00:21:40|||||||||1
1732666950000|2024-11-27 00:22:30|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|1
1732666960000|2024-11-27 00:22:40|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|0
1732666970000|2024-11-27 00:22:50|41325.1|41305.1|41322.6|41302.6|41325.1|41305.1|41322.6|41302.6|0
1732666980000|2024-11-27 00:23:00|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|6
1732667000000|2024-11-27 00:23:20|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|0
1732667010000|2024-11-27 00:23:30|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1732667020000|2024-11-27 00:23:40|41315.1|41295.1|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|1
1732667030000|2024-11-27 00:23:50|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|1
1732667040000|2024-11-27 00:24:00|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1732667050000|2024-11-27 00:24:10|||||||||1
1732667060000|2024-11-27 00:24:20|||||||||1
1732667080000|2024-11-27 00:24:40|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|1
1732667090000|2024-11-27 00:24:50|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|4
1732667100000|2024-11-27 00:25:00|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|5
1732667150000|2024-11-27 00:25:50|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|3
1732667160000|2024-11-27 00:26:00|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|2
1732667170000|2024-11-27 00:26:10|41290.1|41270.1|41285.1|41265.1|41290.1|41270.1|41285.1|41265.1|3
1732667180000|2024-11-27 00:26:20|41287.6|41267.6|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|1
1732667190000|2024-11-27 00:26:30|||||||||1
1732667200000|2024-11-27 00:26:40|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|4
1732667230000|2024-11-27 00:27:10|41297.6|41277.6|41302.6|41282.6|41302.6|41282.6|41297.6|41277.6|1
1732667260000|2024-11-27 00:27:40|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|0
1732667270000|2024-11-27 00:27:50|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1732667300000|2024-11-27 00:28:20|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|1
1732667330000|2024-11-27 00:28:50|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1732667370000|2024-11-27 00:29:30|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|6
1732667380000|2024-11-27 00:29:40|||||||||8
1732667390000|2024-11-27 00:29:50|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|6
1732667400000|2024-11-27 00:30:00|41282.6|41262.6|41280.1|41260.1|41295.1|41275.1|41272.6|41252.6|11
1732667410000|2024-11-27 00:30:10|41282.6|41262.6|41275.1|41255.1|41282.6|41262.6|41272.6|41252.6|2
1732667420000|2024-11-27 00:30:20|41272.6|41252.6|41275.1|41255.1|41275.1|41255.1|41270.1|41250.1|1
1732667440000|2024-11-27 00:30:40|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|3
1732667450000|2024-11-27 00:30:50|41287.6|41267.6|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|2
1732667460000|2024-11-27 00:31:00|41295.1|41275.1|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|4
1732667470000|2024-11-27 00:31:10|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|0
1732667480000|2024-11-27 00:31:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|3
1732667490000|2024-11-27 00:31:30|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|0
1732667510000|2024-11-27 00:31:50|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|0
1732667520000|2024-11-27 00:32:00|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1732667540000|2024-11-27 00:32:20|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|2
1732667560000|2024-11-27 00:32:40|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1732667580000|2024-11-27 00:33:00|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|1
1732667590000|2024-11-27 00:33:10|41310.1|41290.1|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1732667600000|2024-11-27 00:33:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1732667610000|2024-11-27 00:33:30|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732667620000|2024-11-27 00:33:40|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1732667630000|2024-11-27 00:33:50|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732667650000|2024-11-27 00:34:10|||||||||1
1732667690000|2024-11-27 00:34:50|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|2
1732667700000|2024-11-27 00:35:00|||||||||1
1732667760000|2024-11-27 00:36:00|||||||||8
1732667780000|2024-11-27 00:36:20|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1732667810000|2024-11-27 00:36:50|||||||||4
1732667870000|2024-11-27 00:37:50|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1732667890000|2024-11-27 00:38:10|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732667900000|2024-11-27 00:38:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1732667920000|2024-11-27 00:38:40|41307.6|41287.6|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|0
1732667940000|2024-11-27 00:39:00|41312.6|41292.6|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|1
1732667950000|2024-11-27 00:39:10|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|1
1732667960000|2024-11-27 00:39:20|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1732667990000|2024-11-27 00:39:50|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|6
1732668100000|2024-11-27 00:41:40|41302.6|41282.6|41300.1|41280.1|41305.1|41285.1|41300.1|41280.1|0
1732668110000|2024-11-27 00:41:50|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|7
1732668130000|2024-11-27 00:42:10|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|2
1732668150000|2024-11-27 00:42:30|||||||||1
1732668160000|2024-11-27 00:42:40|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732668200000|2024-11-27 00:43:20|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1732668270000|2024-11-27 00:44:30|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1732668290000|2024-11-27 00:44:50|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|4
1732668300000|2024-11-27 00:45:00|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1732668310000|2024-11-27 00:45:10|||||||||2
1732668330000|2024-11-27 00:45:30|||||||||3
1732668340000|2024-11-27 00:45:40|||||||||1
1732668350000|2024-11-27 00:45:50|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|0
1732668360000|2024-11-27 00:46:00|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|1
1732668380000|2024-11-27 00:46:20|||||||||1
1732668390000|2024-11-27 00:46:30|||||||||1
1732668450000|2024-11-27 00:47:30|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|4
1732668460000|2024-11-27 00:47:40|||||||||5
1732668470000|2024-11-27 00:47:50|41297.6|41277.6|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|0
1732668480000|2024-11-27 00:48:00|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|0
1732668490000|2024-11-27 00:48:10|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|5
1732668500000|2024-11-27 00:48:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1732668530000|2024-11-27 00:48:50|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|1
1732668550000|2024-11-27 00:49:10|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|1
1732668560000|2024-11-27 00:49:20|||||||||2
1732668590000|2024-11-27 00:49:50|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|4
1732668600000|2024-11-27 00:50:00|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|3
1732668620000|2024-11-27 00:50:20|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|0
1732668630000|2024-11-27 00:50:30|||||||||1
1732668650000|2024-11-27 00:50:50|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|0
1732668660000|2024-11-27 00:51:00|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732668670000|2024-11-27 00:51:10|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|0
1732668690000|2024-11-27 00:51:30|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|8
1732668700000|2024-11-27 00:51:40|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|1
1732668720000|2024-11-27 00:52:00|||||||||1
1732668750000|2024-11-27 00:52:30|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|2
1732668760000|2024-11-27 00:52:40|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|5
1732668770000|2024-11-27 00:52:50|||||||||1
1732668780000|2024-11-27 00:53:00|41292.6|41272.6|41295.1|41275.1|41295.1|41275.1|41292.6|41272.6|4
1732668790000|2024-11-27 00:53:10|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|1
1732668800000|2024-11-27 00:53:20|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|1
1732668840000|2024-11-27 00:54:00|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|0
1732668870000|2024-11-27 00:54:30|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|1
1732668880000|2024-11-27 00:54:40|41302.6|41282.6|41307.6|41287.6|41307.6|41287.6|41302.6|41282.6|3
1732668890000|2024-11-27 00:54:50|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|6
1732668900000|2024-11-27 00:55:00|41307.6|41287.6|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|0
1732668910000|2024-11-27 00:55:10|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|5
1732668920000|2024-11-27 00:55:20|||||||||4
1732668970000|2024-11-27 00:56:10|41310.1|41290.1|41305.1|41285.1|41310.1|41290.1|41305.1|41285.1|16
1732668980000|2024-11-27 00:56:20|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1732669000000|2024-11-27 00:56:40|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|0
1732669030000|2024-11-27 00:57:10|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|2
1732669040000|2024-11-27 00:57:20|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|4
1732669060000|2024-11-27 00:57:40|41312.6|41292.6|41317.6|41297.6|41317.6|41297.6|41312.6|41292.6|4
1732669070000|2024-11-27 00:57:50|||||||||3
1732669080000|2024-11-27 00:58:00|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|3
1732669090000|2024-11-27 00:58:10|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|0
1732669100000|2024-11-27 00:58:20|||||||||3
1732669110000|2024-11-27 00:58:30|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|2
1732669120000|2024-11-27 00:58:40|41322.6|41302.6|41327.6|41307.6|41327.6|41307.6|41322.6|41302.6|1
1732669140000|2024-11-27 00:59:00|41325.1|41305.1|41325.1|41305.1|41327.6|41307.6|41325.1|41305.1|8
1732669150000|2024-11-27 00:59:10|41327.6|41307.6|41332.6|41312.6|41332.6|41312.6|41327.6|41307.6|5
1732669160000|2024-11-27 00:59:20|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|0
1732669170000|2024-11-27 00:59:30|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|1
1732669180000|2024-11-27 00:59:40|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|41335.1|41315.1|4
1732669190000|2024-11-27 00:59:50|41337.6|41317.6|41340.1|41320.1|41340.1|41320.1|41337.6|41317.6|6
1732669200000|2024-11-27 01:00:00|41342.6|41322.6|41342.6|41322.6|41342.6|41322.6|41317.6|41297.6|60
1732669210000|2024-11-27 01:00:10|41350.1|41330.1|41352.6|41332.6|41365.1|41345.1|41347.6|41327.6|38
1732669220000|2024-11-27 01:00:20|41355.1|41335.1|41362.6|41342.6|41362.6|41342.6|41355.1|41335.1|6
1732669230000|2024-11-27 01:00:30|41360.1|41340.1|41352.6|41332.6|41362.6|41342.6|41352.6|41332.6|7
1732669240000|2024-11-27 01:00:40|41350.1|41330.1|41352.6|41332.6|41355.1|41335.1|41350.1|41330.1|8
1732669250000|2024-11-27 01:00:50|41357.6|41337.6|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|6
1732669260000|2024-11-27 01:01:00|41362.6|41342.6|41362.6|41342.6|41370.1|41350.1|41357.6|41337.6|25
1732669270000|2024-11-27 01:01:10|41360.1|41340.1|41350.1|41330.1|41360.1|41340.1|41350.1|41330.1|10
1732669280000|2024-11-27 01:01:20|41347.6|41327.6|41352.6|41332.6|41352.6|41332.6|41347.6|41327.6|10
1732669290000|2024-11-27 01:01:30|41355.1|41335.1|41370.1|41350.1|41370.1|41350.1|41355.1|41335.1|8
1732669300000|2024-11-27 01:01:40|41367.6|41347.6|41375.1|41355.1|41375.1|41355.1|41367.6|41347.6|2
1732669310000|2024-11-27 01:01:50|41372.6|41352.6|41377.6|41357.6|41377.6|41357.6|41370.1|41350.1|4
1732669320000|2024-11-27 01:02:00|41380.1|41360.1|41375.1|41355.1|41380.1|41360.1|41372.6|41352.6|14
1732669330000|2024-11-27 01:02:10|41377.6|41357.6|41375.1|41355.1|41377.6|41357.6|41372.6|41352.6|5
1732669340000|2024-11-27 01:02:20|41372.6|41352.6|41380.1|41360.1|41382.6|41362.6|41370.1|41350.1|5
1732669350000|2024-11-27 01:02:30|41382.6|41362.6|41385.1|41365.1|41385.1|41365.1|41377.6|41357.6|8
1732669360000|2024-11-27 01:02:40|41387.6|41367.6|41392.6|41372.6|41392.6|41372.6|41387.6|41367.6|11
1732669370000|2024-11-27 01:02:50|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|7
1732669380000|2024-11-27 01:03:00|41392.6|41372.6|41395.1|41375.1|41395.1|41375.1|41390.1|41370.1|11
1732669390000|2024-11-27 01:03:10|41397.6|41377.6|41402.6|41382.6|41402.6|41382.6|41397.6|41377.6|15
1732669400000|2024-11-27 01:03:20|41405.1|41385.1|41407.6|41387.6|41407.6|41387.6|41402.6|41382.6|9
1732669410000|2024-11-27 01:03:30|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|41405.1|41385.1|16
1732669420000|2024-11-27 01:03:40|41402.6|41382.6|41405.1|41385.1|41405.1|41385.1|41402.6|41382.6|4
1732669430000|2024-11-27 01:03:50|41407.6|41387.6|41422.6|41402.6|41422.6|41402.6|41407.6|41387.6|19
1732669440000|2024-11-27 01:04:00|41425.1|41405.1|41430.1|41410.1|41435.1|41415.1|41425.1|41405.1|55
1732669450000|2024-11-27 01:04:10|41427.6|41407.6|41435.1|41415.1|41435.1|41415.1|41422.6|41402.6|25
1732669460000|2024-11-27 01:04:20|41437.6|41417.6|41445.1|41425.1|41445.1|41425.1|41437.6|41417.6|46
1732669470000|2024-11-27 01:04:30|41442.6|41422.6|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|9
1732669480000|2024-11-27 01:04:40|41447.6|41427.6|41442.6|41422.6|41447.6|41427.6|41440.1|41420.1|27
1732669490000|2024-11-27 01:04:50|41445.1|41425.1|41440.1|41420.1|41445.1|41425.1|41440.1|41420.1|19
1732669500000|2024-11-27 01:05:00|41442.6|41422.6|41440.1|41420.1|41442.6|41422.6|41437.6|41417.6|15
1732669510000|2024-11-27 01:05:10|41437.6|41417.6|41435.1|41415.1|41437.6|41417.6|41435.1|41415.1|1
1732669520000|2024-11-27 01:05:20|41430.1|41410.1|41420.1|41400.1|41430.1|41410.1|41420.1|41400.1|13
1732669530000|2024-11-27 01:05:30|41417.6|41397.6|41422.6|41402.6|41422.6|41402.6|41415.1|41395.1|9
1732669540000|2024-11-27 01:05:40|41425.1|41405.1|41415.1|41395.1|41425.1|41405.1|41415.1|41395.1|5
1732669550000|2024-11-27 01:05:50|41417.6|41397.6|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|0
1732669560000|2024-11-27 01:06:00|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41415.1|41395.1|1
1732669570000|2024-11-27 01:06:10|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|41417.6|41397.6|3
1732669580000|2024-11-27 01:06:20|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|4
1732669590000|2024-11-27 01:06:30|||||||||1
1732669600000|2024-11-27 01:06:40|41415.1|41395.1|41417.6|41397.6|41417.6|41397.6|41415.1|41395.1|2
1732669610000|2024-11-27 01:06:50|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41407.6|41387.6|2
1732669620000|2024-11-27 01:07:00|41407.6|41387.6|41410.1|41390.1|41410.1|41390.1|41402.6|41382.6|2
1732669630000|2024-11-27 01:07:10|41412.6|41392.6|41410.1|41390.1|41412.6|41392.6|41405.1|41385.1|2
1732669640000|2024-11-27 01:07:20|41410.2|41390.2|41415.1|41395.1|41415.1|41395.1|41410.1|41390.1|2
1732669650000|2024-11-27 01:07:30|41412.6|41392.6|41415.1|41395.1|41420.1|41400.1|41412.6|41392.6|5
1732669660000|2024-11-27 01:07:40|41412.6|41392.6|41405.2|41385.2|41412.6|41392.6|41405.2|41385.2|3
1732669670000|2024-11-27 01:07:50|41402.7|41382.7|41405.2|41385.2|41405.2|41385.2|41400.2|41380.2|3
1732669680000|2024-11-27 01:08:00|41402.7|41382.7|41402.7|41382.7|41405.2|41385.2|41400.2|41380.2|1
1732669690000|2024-11-27 01:08:10|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|1
1732669700000|2024-11-27 01:08:20|||||||||1
1732669710000|2024-11-27 01:08:30|41405.2|41385.2|41400.2|41380.2|41405.2|41385.2|41397.7|41377.7|2
1732669720000|2024-11-27 01:08:40|41397.7|41377.7|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|0
1732669730000|2024-11-27 01:08:50|41395.2|41375.2|41392.7|41372.7|41395.2|41375.2|41392.7|41372.7|2
1732669740000|2024-11-27 01:09:00|41390.2|41370.2|41390.2|41370.2|41392.7|41372.7|41387.7|41367.7|10
1732669750000|2024-11-27 01:09:10|41387.7|41367.7|41385.2|41365.2|41390.2|41370.2|41385.2|41365.2|3
1732669760000|2024-11-27 01:09:20|41387.7|41367.7|41385.2|41365.2|41387.7|41367.7|41382.7|41362.7|0
1732669770000|2024-11-27 01:09:30|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|3
1732669780000|2024-11-27 01:09:40|41377.7|41357.7|41382.7|41362.7|41382.7|41362.7|41377.7|41357.7|4
1732669790000|2024-11-27 01:09:50|41385.2|41365.2|41377.7|41357.7|41387.7|41367.7|41377.7|41357.7|37
1732669800000|2024-11-27 01:10:00|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|1
1732669810000|2024-11-27 01:10:10|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41375.2|41355.2|2
1732669820000|2024-11-27 01:10:20|||||||||3
1732669830000|2024-11-27 01:10:30|41380.2|41360.2|41375.2|41355.2|41380.2|41360.2|41375.2|41355.2|1
1732669840000|2024-11-27 01:10:40|41377.7|41357.7|41375.2|41355.2|41377.7|41357.7|41375.2|41355.2|0
1732669850000|2024-11-27 01:10:50|41377.7|41357.7|41375.2|41355.2|41377.7|41357.7|41375.2|41355.2|0
1732669860000|2024-11-27 01:11:00|41377.7|41357.7|41375.2|41355.2|41377.7|41357.7|41375.2|41355.2|1
1732669870000|2024-11-27 01:11:10|41372.7|41352.7|41382.7|41362.7|41385.2|41365.2|41365.2|41345.2|13
1732669880000|2024-11-27 01:11:20|41385.2|41365.2|41392.7|41372.7|41392.7|41372.7|41385.2|41365.2|0
1732669890000|2024-11-27 01:11:30|41395.2|41375.2|41397.7|41377.7|41397.7|41377.7|41392.7|41372.7|0
1732669900000|2024-11-27 01:11:40|41400.2|41380.2|41397.7|41377.7|41402.7|41382.7|41397.7|41377.7|5
1732669910000|2024-11-27 01:11:50|41395.2|41375.2|41397.7|41377.7|41397.7|41377.7|41395.2|41375.2|0
1732669920000|2024-11-27 01:12:00|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41390.2|41370.2|0
1732669940000|2024-11-27 01:12:20|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41387.7|41367.7|6
1732669950000|2024-11-27 01:12:30|41387.7|41367.7|41387.7|41367.7|41390.2|41370.2|41385.2|41365.2|0
1732669960000|2024-11-27 01:12:40|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|0
1732669970000|2024-11-27 01:12:50|41387.7|41367.7|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|1
1732669980000|2024-11-27 01:13:00|41387.7|41367.7|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|0
1732669990000|2024-11-27 01:13:10|41390.2|41370.2|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|6
1732670000000|2024-11-27 01:13:20|41392.7|41372.7|41400.2|41380.2|41400.2|41380.2|41392.7|41372.7|1
1732670010000|2024-11-27 01:13:30|41402.7|41382.7|41405.2|41385.2|41405.2|41385.2|41400.2|41380.2|1
1732670020000|2024-11-27 01:13:40|41407.7|41387.7|41402.7|41382.7|41407.7|41387.7|41402.7|41382.7|1
1732670030000|2024-11-27 01:13:50|41405.2|41385.2|41402.7|41382.7|41407.7|41387.7|41402.7|41382.7|2
1732670040000|2024-11-27 01:14:00|41405.2|41385.2|41402.7|41382.7|41407.7|41387.7|41402.7|41382.7|2
1732670050000|2024-11-27 01:14:10|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|6
1732670060000|2024-11-27 01:14:20|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|3
1732670070000|2024-11-27 01:14:30|41407.7|41387.7|41407.7|41387.7|41410.2|41390.2|41405.2|41385.2|4
1732670080000|2024-11-27 01:14:40|||||||||3
1732670090000|2024-11-27 01:14:50|41410.2|41390.2|41410.2|41390.2|41412.7|41392.7|41407.7|41387.7|1
1732670100000|2024-11-27 01:15:00|41412.7|41392.7|41400.2|41380.2|41412.7|41392.7|41397.7|41377.7|5
1732670110000|2024-11-27 01:15:10|41397.7|41377.7|41405.2|41385.2|41405.2|41385.2|41397.7|41377.7|2
1732670120000|2024-11-27 01:15:20|41402.7|41382.7|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|2
1732670130000|2024-11-27 01:15:30|41410.2|41390.2|41405.2|41385.2|41410.2|41390.2|41402.7|41382.7|4
1732670140000|2024-11-27 01:15:40|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|0
1732670150000|2024-11-27 01:15:50|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41402.7|41382.7|2
1732670160000|2024-11-27 01:16:00|41402.7|41382.7|41402.7|41382.7|41407.7|41387.7|41402.7|41382.7|1
1732670170000|2024-11-27 01:16:10|41400.2|41380.2|41407.7|41387.7|41407.7|41387.7|41400.2|41380.2|1
1732670180000|2024-11-27 01:16:20|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|1
1732670190000|2024-11-27 01:16:30|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|2
1732670200000|2024-11-27 01:16:40|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|0
1732670210000|2024-11-27 01:16:50|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|0
1732670220000|2024-11-27 01:17:00|41405.2|41385.2|41402.7|41382.7|41405.2|41385.2|41402.7|41382.7|4
1732670230000|2024-11-27 01:17:10|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41402.7|41382.7|0
1732670240000|2024-11-27 01:17:20|41407.7|41387.7|41405.2|41385.2|41407.7|41387.7|41402.7|41382.7|0
1732670250000|2024-11-27 01:17:30|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|0
1732670260000|2024-11-27 01:17:40|41405.2|41385.2|41400.2|41380.2|41407.7|41387.7|41400.2|41380.2|0
1732670270000|2024-11-27 01:17:50|41402.7|41382.7|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|2
1732670280000|2024-11-27 01:18:00|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|1
1732670290000|2024-11-27 01:18:10|41410.2|41390.2|41407.7|41387.7|41410.2|41390.2|41407.7|41387.7|1
1732670310000|2024-11-27 01:18:30|41410.2|41390.2|41405.2|41385.2|41410.2|41390.2|41405.2|41385.2|1
1732670320000|2024-11-27 01:18:40|41402.7|41382.7|41402.7|41382.7|41405.2|41385.2|41402.7|41382.7|0
1732670330000|2024-11-27 01:18:50|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41402.7|41382.7|4
1732670340000|2024-11-27 01:19:00|41402.7|41382.7|41402.7|41382.7|41405.2|41385.2|41402.7|41382.7|3
1732670350000|2024-11-27 01:19:10|41405.2|41385.2|41407.7|41387.7|41407.7|41387.7|41405.2|41385.2|1
1732670360000|2024-11-27 01:19:20|41410.2|41390.2|41415.2|41395.2|41415.2|41395.2|41410.2|41390.2|5
1732670370000|2024-11-27 01:19:30|41412.7|41392.7|41415.2|41395.2|41415.2|41395.2|41412.7|41392.7|0
1732670380000|2024-11-27 01:19:40|41417.7|41397.7|41415.2|41395.2|41417.7|41397.7|41412.7|41392.7|0
1732670390000|2024-11-27 01:19:50|41417.7|41397.7|41415.2|41395.2|41417.7|41397.7|41412.7|41392.7|1
1732670400000|2024-11-27 01:20:00|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41412.7|41392.7|1
1732670410000|2024-11-27 01:20:10|41412.7|41392.7|41415.2|41395.2|41415.2|41395.2|41412.7|41392.7|2
1732670420000|2024-11-27 01:20:20|41412.7|41392.7|41412.7|41392.7|41415.2|41395.2|41412.7|41392.7|0
1732670430000|2024-11-27 01:20:30|41415.2|41395.2|41412.7|41392.7|41417.7|41397.7|41412.7|41392.7|0
1732670440000|2024-11-27 01:20:40|41415.2|41395.2|41410.2|41390.2|41415.2|41395.2|41410.2|41390.2|1
1732670450000|2024-11-27 01:20:50|41412.7|41392.7|41417.7|41397.7|41417.7|41397.7|41412.7|41392.7|2
1732670460000|2024-11-27 01:21:00|41415.2|41395.2|41412.7|41392.7|41415.2|41395.2|41412.7|41392.7|1
1732670470000|2024-11-27 01:21:10|41415.2|41395.2|41420.2|41400.2|41420.2|41400.2|41415.2|41395.2|2
1732670480000|2024-11-27 01:21:20|41417.7|41397.7|41420.2|41400.2|41422.7|41402.7|41417.7|41397.7|3
1732670490000|2024-11-27 01:21:30|41422.7|41402.7|41422.7|41402.7|41422.7|41402.7|41420.2|41400.2|0
1732670500000|2024-11-27 01:21:40|41420.2|41400.2|41420.2|41400.2|41425.2|41405.2|41420.2|41400.2|0
1732670510000|2024-11-27 01:21:50|||||||||1
1732670520000|2024-11-27 01:22:00|41422.7|41402.7|41422.7|41402.7|41425.2|41405.2|41420.2|41400.2|1
1732670530000|2024-11-27 01:22:10|41425.2|41405.2|41422.7|41402.7|41425.2|41405.2|41422.7|41402.7|2
1732670550000|2024-11-27 01:22:30|41425.2|41405.2|41422.7|41402.7|41425.2|41405.2|41422.7|41402.7|1
1732670560000|2024-11-27 01:22:40|41425.2|41405.2|41422.7|41402.7|41425.2|41405.2|41422.7|41402.7|0
1732670570000|2024-11-27 01:22:50|41425.2|41405.2|41420.2|41400.2|41425.2|41405.2|41417.7|41397.7|7
1732670580000|2024-11-27 01:23:00|41422.7|41402.7|41417.7|41397.7|41422.7|41402.7|41417.7|41397.7|1
1732670590000|2024-11-27 01:23:10|41412.7|41392.7|41407.7|41387.7|41412.7|41392.7|41407.7|41387.7|2
1732670600000|2024-11-27 01:23:20|41410.2|41390.2|41405.2|41385.2|41410.2|41390.2|41405.2|41385.2|2
1732670610000|2024-11-27 01:23:30|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|41407.7|41387.7|2
1732670620000|2024-11-27 01:23:40|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|4
1732670630000|2024-11-27 01:23:50|41407.7|41387.7|41402.7|41382.7|41407.7|41387.7|41402.7|41382.7|3
1732670640000|2024-11-27 01:24:00|41400.2|41380.2|41395.2|41375.2|41402.7|41382.7|41395.2|41375.2|1
1732670650000|2024-11-27 01:24:10|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|3
1732670660000|2024-11-27 01:24:20|41392.7|41372.7|41400.2|41380.2|41400.2|41380.2|41392.7|41372.7|1
1732670670000|2024-11-27 01:24:30|41397.7|41377.7|41395.2|41375.2|41400.2|41380.2|41392.7|41372.7|0
1732670680000|2024-11-27 01:24:40|41392.7|41372.7|41397.7|41377.7|41397.7|41377.7|41392.7|41372.7|1
1732670690000|2024-11-27 01:24:50|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|8
1732670700000|2024-11-27 01:25:00|41405.2|41385.2|41400.2|41380.2|41405.2|41385.2|41400.2|41380.2|3
1732670710000|2024-11-27 01:25:10|41402.7|41382.7|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|0
1732670720000|2024-11-27 01:25:20|41397.7|41377.7|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|1
1732670730000|2024-11-27 01:25:30|41392.7|41372.7|41392.7|41372.7|41395.2|41375.2|41392.7|41372.7|0
1732670740000|2024-11-27 01:25:40|41387.7|41367.7|41387.7|41367.7|41390.2|41370.2|41387.7|41367.7|3
1732670750000|2024-11-27 01:25:50|41385.2|41365.2|41382.7|41362.7|41387.7|41367.7|41382.7|41362.7|0
1732670760000|2024-11-27 01:26:00|||||||||6
1732670770000|2024-11-27 01:26:10|41385.2|41365.2|41385.2|41365.2|41387.7|41367.7|41382.7|41362.7|7
1732670780000|2024-11-27 01:26:20|||||||||1
1732670790000|2024-11-27 01:26:30|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|0
1732670800000|2024-11-27 01:26:40|41377.7|41357.7|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|3
1732670810000|2024-11-27 01:26:50|41375.2|41355.2|41362.7|41342.7|41377.7|41357.7|41362.7|41342.7|2
1732670820000|2024-11-27 01:27:00|41360.2|41340.2|41337.7|41317.7|41360.2|41340.2|41335.2|41315.2|12
1732670830000|2024-11-27 01:27:10|41342.7|41322.7|41345.2|41325.2|41347.7|41327.7|41342.7|41322.7|8
1732670840000|2024-11-27 01:27:20|41342.7|41322.7|41340.2|41320.2|41342.7|41322.7|41337.7|41317.7|4
1732670850000|2024-11-27 01:27:30|41342.7|41322.7|41347.7|41327.7|41347.7|41327.7|41342.7|41322.7|4
1732670860000|2024-11-27 01:27:40|41350.2|41330.2|41350.2|41330.2|41350.2|41330.2|41347.7|41327.7|0
1732670870000|2024-11-27 01:27:50|41347.7|41327.7|41357.7|41337.7|41357.7|41337.7|41347.7|41327.7|2
1732670880000|2024-11-27 01:28:00|41355.2|41335.2|41352.7|41332.7|41357.7|41337.7|41352.7|41332.7|2
1732670890000|2024-11-27 01:28:10|41350.2|41330.2|41350.2|41330.2|41352.7|41332.7|41350.2|41330.2|1
1732670910000|2024-11-27 01:28:30|41345.2|41325.2|41342.7|41322.7|41345.2|41325.2|41342.7|41322.7|6
1732670920000|2024-11-27 01:28:40|41340.2|41320.2|41345.2|41325.2|41345.2|41325.2|41340.2|41320.2|4
1732670930000|2024-11-27 01:28:50|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|4
1732670940000|2024-11-27 01:29:00|41340.2|41320.2|41342.7|41322.7|41342.7|41322.7|41340.2|41320.2|0
1732670950000|2024-11-27 01:29:10|41340.2|41320.2|41342.7|41322.7|41342.7|41322.7|41340.2|41320.2|0
1732670960000|2024-11-27 01:29:20|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|3
1732670970000|2024-11-27 01:29:30|41347.7|41327.7|41350.2|41330.2|41352.7|41332.7|41347.7|41327.7|0
1732670980000|2024-11-27 01:29:40|41347.7|41327.7|41347.7|41327.7|41350.2|41330.2|41347.7|41327.7|0
1732670990000|2024-11-27 01:29:50|41350.2|41330.2|41342.7|41322.7|41350.2|41330.2|41342.7|41322.7|5
1732671000000|2024-11-27 01:30:00|41340.2|41320.2|41337.7|41317.7|41342.7|41322.7|41337.7|41317.7|7
1732671010000|2024-11-27 01:30:10|41340.2|41320.2|41352.7|41332.7|41352.7|41332.7|41340.2|41320.2|1
1732671020000|2024-11-27 01:30:20|41355.2|41335.2|41360.2|41340.2|41360.2|41340.2|41350.2|41330.2|1
1732671030000|2024-11-27 01:30:30|41362.7|41342.7|41367.7|41347.7|41367.7|41347.7|41362.7|41342.7|1
1732671040000|2024-11-27 01:30:40|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|5
1732671050000|2024-11-27 01:30:50|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|0
1732671060000|2024-11-27 01:31:00|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|2
1732671070000|2024-11-27 01:31:10|41370.2|41350.2|41370.2|41350.2|41372.7|41352.7|41367.7|41347.7|4
1732671080000|2024-11-27 01:31:20|41367.7|41347.7|41370.2|41350.2|41370.2|41350.2|41365.2|41345.2|0
1732671090000|2024-11-27 01:31:30|41367.7|41347.7|41365.2|41345.2|41367.7|41347.7|41362.7|41342.7|0
1732671100000|2024-11-27 01:31:40|41362.7|41342.7|41365.2|41345.2|41367.7|41347.7|41362.7|41342.7|2
1732671110000|2024-11-27 01:31:50|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|1
1732671120000|2024-11-27 01:32:00|41365.2|41345.2|41370.2|41350.2|41370.2|41350.2|41362.7|41342.7|0
1732671130000|2024-11-27 01:32:10|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41362.7|41342.7|0
1732671140000|2024-11-27 01:32:20|41365.2|41345.2|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|1
1732671150000|2024-11-27 01:32:30|41365.2|41345.2|41370.2|41350.2|41370.2|41350.2|41362.7|41342.7|0
1732671160000|2024-11-27 01:32:40|41365.2|41345.2|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|1
1732671170000|2024-11-27 01:32:50|41365.2|41345.2|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|1
1732671180000|2024-11-27 01:33:00|41362.7|41342.7|41362.7|41342.7|41365.2|41345.2|41362.7|41342.7|1
1732671190000|2024-11-27 01:33:10|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41360.2|41340.2|1
1732671200000|2024-11-27 01:33:20|41360.2|41340.2|41362.7|41342.7|41365.2|41345.2|41360.2|41340.2|0
1732671210000|2024-11-27 01:33:30|41365.2|41345.2|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|2
1732671220000|2024-11-27 01:33:40|41365.2|41345.2|41360.2|41340.2|41370.2|41350.2|41357.7|41337.7|14
1732671230000|2024-11-27 01:33:50|41362.7|41342.7|41355.2|41335.2|41362.7|41342.7|41355.2|41335.2|1
1732671240000|2024-11-27 01:34:00|41352.7|41332.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|4
1732671250000|2024-11-27 01:34:10|41352.7|41332.7|41340.2|41320.2|41352.7|41332.7|41340.2|41320.2|16
1732671260000|2024-11-27 01:34:20|41337.7|41317.7|41340.2|41320.2|41342.7|41322.7|41335.2|41315.2|2
1732671270000|2024-11-27 01:34:30|41342.7|41322.7|41345.2|41325.2|41345.2|41325.2|41342.7|41322.7|0
1732671280000|2024-11-27 01:34:40|41342.7|41322.7|41347.7|41327.7|41347.7|41327.7|41342.7|41322.7|0
1732671290000|2024-11-27 01:34:50|41350.2|41330.2|41347.7|41327.7|41352.7|41332.7|41347.7|41327.7|7
1732671300000|2024-11-27 01:35:00|41345.2|41325.2|41352.7|41332.7|41352.7|41332.7|41345.2|41325.2|2
1732671310000|2024-11-27 01:35:10|41355.2|41335.2|41352.7|41332.7|41355.2|41335.2|41350.2|41330.2|2
1732671320000|2024-11-27 01:35:20|41350.2|41330.2|41352.7|41332.7|41352.7|41332.7|41350.2|41330.2|0
1732671330000|2024-11-27 01:35:30|41350.2|41330.2|41347.7|41327.7|41350.2|41330.2|41347.7|41327.7|2
1732671340000|2024-11-27 01:35:40|41345.2|41325.2|41347.7|41327.7|41350.2|41330.2|41345.2|41325.2|0
1732671350000|2024-11-27 01:35:50|41350.2|41330.2|41355.2|41335.2|41355.2|41335.2|41350.2|41330.2|0
1732671360000|2024-11-27 01:36:00|41357.7|41337.7|41355.2|41335.2|41362.7|41342.7|41350.2|41330.2|3
1732671370000|2024-11-27 01:36:10|41352.7|41332.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|3
1732671380000|2024-11-27 01:36:20|41352.7|41332.7|41345.2|41325.2|41355.2|41335.2|41345.2|41325.2|0
1732671390000|2024-11-27 01:36:30|41347.7|41327.7|41352.7|41332.7|41352.7|41332.7|41347.7|41327.7|7
1732671400000|2024-11-27 01:36:40|41350.2|41330.2|41355.2|41335.2|41355.2|41335.2|41350.2|41330.2|5
1732671410000|2024-11-27 01:36:50|41357.7|41337.7|41365.2|41345.2|41367.7|41347.7|41357.7|41337.7|4
1732671420000|2024-11-27 01:37:00|41362.7|41342.7|41365.2|41345.2|41367.7|41347.7|41362.7|41342.7|5
1732671430000|2024-11-27 01:37:10|41367.7|41347.7|41365.2|41345.2|41370.2|41350.2|41365.2|41345.2|2
1732671440000|2024-11-27 01:37:20|41367.7|41347.7|41360.2|41340.2|41367.7|41347.7|41355.2|41335.2|3
1732671450000|2024-11-27 01:37:30|41362.7|41342.7|41362.7|41342.7|41365.2|41345.2|41360.2|41340.2|1
1732671460000|2024-11-27 01:37:40|41360.2|41340.2|41360.2|41340.2|41362.7|41342.7|41357.7|41337.7|1
1732671470000|2024-11-27 01:37:50|41362.7|41342.7|41362.7|41342.7|41367.7|41347.7|41360.2|41340.2|3
1732671480000|2024-11-27 01:38:00|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41360.2|41340.2|4
1732671490000|2024-11-27 01:38:10|41362.7|41342.7|41367.7|41347.7|41367.7|41347.7|41360.2|41340.2|1
1732671500000|2024-11-27 01:38:20|41370.2|41350.2|41370.2|41350.2|41372.7|41352.7|41367.7|41347.7|0
1732671510000|2024-11-27 01:38:30|41372.7|41352.7|41370.2|41350.2|41372.7|41352.7|41370.2|41350.2|1
1732671520000|2024-11-27 01:38:40|41367.7|41347.7|41367.7|41347.7|41370.2|41350.2|41367.7|41347.7|1
1732671530000|2024-11-27 01:38:50|41370.2|41350.2|41365.2|41345.2|41370.2|41350.2|41365.2|41345.2|0
1732671540000|2024-11-27 01:39:00|41362.7|41342.7|41352.7|41332.7|41362.7|41342.7|41352.7|41332.7|4
1732671550000|2024-11-27 01:39:10|41350.2|41330.2|41362.7|41342.7|41362.7|41342.7|41350.2|41330.2|4
1732671560000|2024-11-27 01:39:20|41360.2|41340.2|41362.7|41342.7|41362.7|41342.7|41360.2|41340.2|0
1732671570000|2024-11-27 01:39:30|41360.2|41340.2|41360.2|41340.2|41362.7|41342.7|41360.2|41340.2|1
1732671580000|2024-11-27 01:39:40|41357.7|41337.7|41357.7|41337.7|41360.2|41340.2|41357.7|41337.7|0
1732671590000|2024-11-27 01:39:50|41360.2|41340.2|41365.2|41345.2|41365.2|41345.2|41357.7|41337.7|7
1732671600000|2024-11-27 01:40:00|41367.7|41347.7|41370.2|41350.2|41372.7|41352.7|41367.7|41347.7|1
1732671610000|2024-11-27 01:40:10|41367.7|41347.7|41370.2|41350.2|41370.2|41350.2|41365.2|41345.2|4
1732671620000|2024-11-27 01:40:20|41372.7|41352.7|41372.7|41352.7|41372.7|41352.7|41370.2|41350.2|2
1732671630000|2024-11-27 01:40:30|41375.2|41355.2|41372.7|41352.7|41375.2|41355.2|41372.7|41352.7|0
1732671640000|2024-11-27 01:40:40|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|1
1732671650000|2024-11-27 01:40:50|41375.2|41355.2|41375.2|41355.2|41380.2|41360.2|41375.2|41355.2|0
1732671660000|2024-11-27 01:41:00|41372.7|41352.7|41370.2|41350.2|41372.7|41352.7|41370.2|41350.2|1
1732671670000|2024-11-27 01:41:10|41372.7|41352.7|41367.7|41347.7|41372.7|41352.7|41365.2|41345.2|1
1732671680000|2024-11-27 01:41:20|41365.2|41345.2|41360.2|41340.2|41370.2|41350.2|41360.2|41340.2|1
1732671690000|2024-11-27 01:41:30|41357.7|41337.7|41345.2|41325.2|41357.7|41337.7|41345.2|41325.2|2
1732671700000|2024-11-27 01:41:40|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|4
1732671710000|2024-11-27 01:41:50|41350.2|41330.2|41350.2|41330.2|41355.2|41335.2|41350.2|41330.2|2
1732671720000|2024-11-27 01:42:00|41352.7|41332.7|41355.2|41335.2|41357.7|41337.7|41350.2|41330.2|1
1732671730000|2024-11-27 01:42:10|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|0
1732671740000|2024-11-27 01:42:20|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|1
1732671750000|2024-11-27 01:42:30|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|4
1732671760000|2024-11-27 01:42:40|41362.7|41342.7|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|4
1732671770000|2024-11-27 01:42:50|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41365.2|41345.2|0
1732671780000|2024-11-27 01:43:00|41375.2|41355.2|41380.2|41360.2|41380.2|41360.2|41375.2|41355.2|0
1732671790000|2024-11-27 01:43:10|41377.7|41357.7|41372.7|41352.7|41380.2|41360.2|41372.7|41352.7|1
1732671800000|2024-11-27 01:43:20|41370.2|41350.2|41365.2|41345.2|41370.2|41350.2|41365.2|41345.2|0
1732671810000|2024-11-27 01:43:30|41367.7|41347.7|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|2
1732671820000|2024-11-27 01:43:40|41367.7|41347.7|41365.2|41345.2|41367.7|41347.7|41365.2|41345.2|1
1732671830000|2024-11-27 01:43:50|41367.7|41347.7|41362.7|41342.7|41367.7|41347.7|41362.7|41342.7|1
1732671840000|2024-11-27 01:44:00|41360.2|41340.2|41355.2|41335.2|41360.2|41340.2|41355.2|41335.2|1
1732671850000|2024-11-27 01:44:10|41352.7|41332.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|5
1732671860000|2024-11-27 01:44:20|41357.7|41337.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|2
1732671870000|2024-11-27 01:44:30|41352.7|41332.7|41355.2|41335.2|41357.7|41337.7|41352.7|41332.7|0
1732671880000|2024-11-27 01:44:40|41352.7|41332.7|41347.7|41327.7|41352.7|41332.7|41347.7|41327.7|1
1732671890000|2024-11-27 01:44:50|41345.2|41325.2|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|5
1732671900000|2024-11-27 01:45:00|41347.7|41327.7|41340.2|41320.2|41347.7|41327.7|41340.2|41320.2|5
1732671910000|2024-11-27 01:45:10|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41335.2|41315.2|7
1732671920000|2024-11-27 01:45:20|41335.2|41315.2|41335.2|41315.2|41337.7|41317.7|41335.2|41315.2|0
1732671930000|2024-11-27 01:45:30|41332.7|41312.7|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|3
1732671940000|2024-11-27 01:45:40|41327.7|41307.7|41330.2|41310.2|41332.7|41312.7|41327.7|41307.7|17
1732671950000|2024-11-27 01:45:50|41327.7|41307.7|41330.2|41310.2|41332.7|41312.7|41327.7|41307.7|1
1732671960000|2024-11-27 01:46:00|41327.7|41307.7|41320.2|41300.2|41330.2|41310.2|41320.2|41300.2|9
1732671970000|2024-11-27 01:46:10|41317.7|41297.7|41312.7|41292.7|41317.7|41297.7|41312.7|41292.7|7
1732671980000|2024-11-27 01:46:20|41315.2|41295.2|41312.7|41292.7|41315.2|41295.2|41310.2|41290.2|7
1732671990000|2024-11-27 01:46:30|41315.2|41295.2|41315.2|41295.2|41317.7|41297.7|41315.2|41295.2|2
1732672000000|2024-11-27 01:46:40|41317.7|41297.7|41320.2|41300.2|41320.2|41300.2|41315.2|41295.2|0
1732672010000|2024-11-27 01:46:50|41322.7|41302.7|41320.2|41300.2|41325.2|41305.2|41317.7|41297.7|1
1732672020000|2024-11-27 01:47:00|41317.7|41297.7|41317.7|41297.7|41320.2|41300.2|41317.7|41297.7|0
1732672030000|2024-11-27 01:47:10|41320.2|41300.2|41317.7|41297.7|41322.7|41302.7|41317.7|41297.7|1
1732672050000|2024-11-27 01:47:30|41315.2|41295.2|41307.7|41287.7|41317.7|41297.7|41307.7|41287.7|5
1732672060000|2024-11-27 01:47:40|41305.2|41285.2|41307.7|41287.7|41310.2|41290.2|41305.2|41285.2|2
1732672070000|2024-11-27 01:47:50|41305.2|41285.2|41302.7|41282.7|41307.7|41287.7|41302.7|41282.7|1
1732672080000|2024-11-27 01:48:00|41297.7|41277.7|41290.2|41270.2|41297.7|41277.7|41287.7|41267.7|13
1732672090000|2024-11-27 01:48:10|41287.7|41267.7|41287.7|41267.7|41292.7|41272.7|41287.7|41267.7|5
1732672100000|2024-11-27 01:48:20|41290.2|41270.2|41287.7|41267.7|41290.2|41270.2|41287.7|41267.7|0
1732672110000|2024-11-27 01:48:30|41285.2|41265.2|41282.7|41262.7|41285.2|41265.2|41282.7|41262.7|1
1732672120000|2024-11-27 01:48:40|41280.2|41260.2|41277.7|41257.7|41280.2|41260.2|41277.7|41257.7|8
1732672130000|2024-11-27 01:48:50|41275.2|41255.2|41262.7|41242.7|41277.7|41257.7|41262.7|41242.7|8
1732672140000|2024-11-27 01:49:00|41260.2|41240.2|41250.2|41230.2|41260.2|41240.2|41247.7|41227.7|18
1732672150000|2024-11-27 01:49:10|41247.7|41227.7|41255.2|41235.2|41257.7|41237.7|41247.7|41227.7|3
1732672160000|2024-11-27 01:49:20|41252.7|41232.7|41255.2|41235.2|41257.7|41237.7|41250.2|41230.2|1
1732672170000|2024-11-27 01:49:30|41250.2|41230.2|41255.2|41235.2|41255.2|41235.2|41247.7|41227.7|3
1732672180000|2024-11-27 01:49:40|41257.7|41237.7|41267.7|41247.7|41267.7|41247.7|41257.7|41237.7|8
1732672190000|2024-11-27 01:49:50|41270.2|41250.2|41260.2|41240.2|41270.2|41250.2|41260.2|41240.2|9
1732672200000|2024-11-27 01:50:00|41257.7|41237.7|41260.2|41240.2|41262.7|41242.7|41255.2|41235.2|4
1732672210000|2024-11-27 01:50:10|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|3
1732672220000|2024-11-27 01:50:20|41260.2|41240.2|41265.2|41245.2|41265.2|41245.2|41260.2|41240.2|4
1732672230000|2024-11-27 01:50:30|41262.7|41242.7|41257.7|41237.7|41265.2|41245.2|41257.7|41237.7|4
1732672240000|2024-11-27 01:50:40|41260.2|41240.2|41262.7|41242.7|41267.7|41247.7|41260.2|41240.2|4
1732672250000|2024-11-27 01:50:50|41265.2|41245.2|41267.7|41247.7|41267.7|41247.7|41262.7|41242.7|3
1732672260000|2024-11-27 01:51:00|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41267.7|41247.7|1
1732672270000|2024-11-27 01:51:10|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|2
1732672280000|2024-11-27 01:51:20|41275.2|41255.2|41272.7|41252.7|41277.7|41257.7|41272.7|41252.7|4
1732672290000|2024-11-27 01:51:30|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|10
1732672300000|2024-11-27 01:51:40|41272.7|41252.7|41267.7|41247.7|41272.7|41252.7|41267.7|41247.7|0
1732672310000|2024-11-27 01:51:50|41265.3|41245.3|41257.8|41237.8|41265.3|41245.3|41257.8|41237.8|0
1732672320000|2024-11-27 01:52:00|41260.2|41240.2|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|2
1732672330000|2024-11-27 01:52:10|41262.8|41242.8|41267.7|41247.7|41270.2|41250.2|41262.8|41242.8|4
1732672340000|2024-11-27 01:52:20|41270.2|41250.2|41265.3|41245.3|41270.2|41250.2|41265.3|41245.3|0
1732672350000|2024-11-27 01:52:30|41267.8|41247.8|41265.3|41245.3|41267.8|41247.8|41265.3|41245.3|0
1732672360000|2024-11-27 01:52:40|41267.8|41247.8|41262.8|41242.8|41267.8|41247.8|41262.8|41242.8|2
1732672370000|2024-11-27 01:52:50|41265.2|41245.2|41262.8|41242.8|41267.8|41247.8|41262.8|41242.8|2
1732672380000|2024-11-27 01:53:00|41267.7|41247.7|41275.3|41255.3|41275.3|41255.3|41267.7|41247.7|12
1732672390000|2024-11-27 01:53:10|41272.8|41252.8|41277.8|41257.8|41277.8|41257.8|41272.8|41252.8|1
1732672400000|2024-11-27 01:53:20|41280.3|41260.3|41282.8|41262.8|41282.8|41262.8|41280.3|41260.3|8
1732672410000|2024-11-27 01:53:30|41285.3|41265.3|41282.8|41262.8|41285.3|41265.3|41282.8|41262.8|1
1732672420000|2024-11-27 01:53:40|41285.3|41265.3|41277.8|41257.8|41285.3|41265.3|41277.8|41257.8|0
1732672430000|2024-11-27 01:53:50|41280.3|41260.3|41275.3|41255.3|41280.3|41260.3|41275.3|41255.3|3
1732672440000|2024-11-27 01:54:00|41277.8|41257.8|41275.3|41255.3|41280.3|41260.3|41275.3|41255.3|2
1732672450000|2024-11-27 01:54:10|41277.8|41257.8|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|0
1732672460000|2024-11-27 01:54:20|41275.3|41255.3|41280.3|41260.3|41280.3|41260.3|41275.3|41255.3|0
1732672470000|2024-11-27 01:54:30|41277.8|41257.8|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|0
1732672480000|2024-11-27 01:54:40|41277.8|41257.8|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|2
1732672490000|2024-11-27 01:54:50|41275.3|41255.3|41280.3|41260.3|41280.3|41260.3|41275.3|41255.3|1
1732672500000|2024-11-27 01:55:00|41277.8|41257.8|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|10
1732672510000|2024-11-27 01:55:10|41280.3|41260.3|41277.8|41257.8|41282.8|41262.8|41277.8|41257.8|6
1732672520000|2024-11-27 01:55:20|41275.3|41255.3|41272.8|41252.8|41275.3|41255.3|41272.8|41252.8|2
1732672530000|2024-11-27 01:55:30|41270.3|41250.3|41272.8|41252.8|41275.3|41255.3|41270.3|41250.3|2
1732672540000|2024-11-27 01:55:40|41270.3|41250.3|41267.8|41247.8|41272.8|41252.8|41267.8|41247.8|1
1732672550000|2024-11-27 01:55:50|41265.3|41245.3|41265.3|41245.3|41267.8|41247.8|41265.3|41245.3|1
1732672560000|2024-11-27 01:56:00|41267.8|41247.8|41270.3|41250.3|41270.3|41250.3|41265.3|41245.3|2
1732672570000|2024-11-27 01:56:10|41272.8|41252.8|41275.3|41255.3|41277.8|41257.8|41272.8|41252.8|0
1732672580000|2024-11-27 01:56:20|41272.8|41252.8|41262.8|41242.8|41272.8|41252.8|41262.8|41242.8|1
1732672590000|2024-11-27 01:56:30|||||||||5
1732672600000|2024-11-27 01:56:40|41265.3|41245.3|41272.8|41252.8|41272.8|41252.8|41262.8|41242.8|2
1732672610000|2024-11-27 01:56:50|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1732672620000|2024-11-27 01:57:00|41280.3|41260.3|41287.8|41267.8|41287.8|41267.8|41280.3|41260.3|1
1732672630000|2024-11-27 01:57:10|41285.3|41265.3|41282.8|41262.8|41287.8|41267.8|41282.8|41262.8|3
1732672640000|2024-11-27 01:57:20|41285.3|41265.3|41290.3|41270.3|41290.3|41270.3|41285.3|41265.3|1
1732672660000|2024-11-27 01:57:40|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|1
1732672670000|2024-11-27 01:57:50|41290.3|41270.3|41290.3|41270.3|41292.8|41272.8|41290.3|41270.3|1
1732672680000|2024-11-27 01:58:00|41292.8|41272.8|41295.3|41275.3|41297.8|41277.8|41290.3|41270.3|3
1732672690000|2024-11-27 01:58:10|41297.8|41277.8|41297.8|41277.8|41302.8|41282.8|41297.8|41277.8|0
1732672700000|2024-11-27 01:58:20|41295.3|41275.3|41287.8|41267.8|41295.3|41275.3|41287.8|41267.8|8
1732672710000|2024-11-27 01:58:30|41285.3|41265.3|41280.3|41260.3|41285.3|41265.3|41280.3|41260.3|0
1732672720000|2024-11-27 01:58:40|41282.8|41262.8|41277.8|41257.8|41282.8|41262.8|41277.8|41257.8|1
1732672730000|2024-11-27 01:58:50|41275.3|41255.3|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|0
1732672740000|2024-11-27 01:59:00|41275.3|41255.3|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|1
1732672750000|2024-11-27 01:59:10|41277.8|41257.8|41275.3|41255.3|41280.3|41260.3|41275.3|41255.3|2
1732672760000|2024-11-27 01:59:20|41272.8|41252.8|41270.3|41250.3|41275.3|41255.3|41270.3|41250.3|4
1732672770000|2024-11-27 01:59:30|41272.8|41252.8|41270.3|41250.3|41272.8|41252.8|41270.3|41250.3|0
1732672790000|2024-11-27 01:59:50|41267.8|41247.8|41257.8|41237.8|41270.3|41250.3|41257.8|41237.8|3
1732672800000|2024-11-27 02:00:00|41255.3|41235.3|41260.3|41240.3|41260.3|41240.3|41250.3|41230.3|15
1732672810000|2024-11-27 02:00:10|41257.8|41237.8|41252.8|41232.8|41260.3|41240.3|41252.8|41232.8|8
1732672820000|2024-11-27 02:00:20|41255.3|41235.3|41247.8|41227.8|41255.3|41235.3|41247.8|41227.8|11
1732672830000|2024-11-27 02:00:30|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41247.8|41227.8|15
1732672840000|2024-11-27 02:00:40|41247.8|41227.8|41262.8|41242.8|41262.8|41242.8|41247.8|41227.8|2
1732672850000|2024-11-27 02:00:50|41260.3|41240.3|41262.8|41242.8|41262.8|41242.8|41260.3|41240.3|2
1732672860000|2024-11-27 02:01:00|41260.3|41240.3|41265.3|41245.3|41265.3|41245.3|41260.3|41240.3|6
1732672870000|2024-11-27 02:01:10|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|8
1732672880000|2024-11-27 02:01:20|41260.3|41240.3|41257.8|41237.8|41260.3|41240.3|41257.8|41237.8|6
1732672890000|2024-11-27 02:01:30|41260.3|41240.3|41260.3|41240.3|41262.8|41242.8|41257.8|41237.8|0
1732672900000|2024-11-27 02:01:40|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|41262.8|41242.8|1
1732672910000|2024-11-27 02:01:50|41265.3|41245.3|41277.8|41257.8|41277.8|41257.8|41265.3|41245.3|1
1732672920000|2024-11-27 02:02:00|41280.3|41260.3|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|2
1732672930000|2024-11-27 02:02:10|41277.8|41257.8|41265.3|41245.3|41280.3|41260.3|41262.8|41242.8|4
1732672940000|2024-11-27 02:02:20|41267.8|41247.8|41265.3|41245.3|41270.3|41250.3|41265.3|41245.3|2
1732672950000|2024-11-27 02:02:30|41262.8|41242.8|41257.8|41237.8|41262.8|41242.8|41257.8|41237.8|3
1732672960000|2024-11-27 02:02:40|41255.3|41235.3|41252.8|41232.8|41257.8|41237.8|41252.8|41232.8|2
1732672970000|2024-11-27 02:02:50|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41245.3|41225.3|0
1732672980000|2024-11-27 02:03:00|41252.8|41232.8|41252.8|41232.8|41255.3|41235.3|41250.3|41230.3|0
1732672990000|2024-11-27 02:03:10|41255.3|41235.3|41260.3|41240.3|41262.8|41242.8|41255.3|41235.3|0
1732673000000|2024-11-27 02:03:20|41262.8|41242.8|41265.3|41245.3|41265.3|41245.3|41260.3|41240.3|0
1732673010000|2024-11-27 02:03:30|41267.8|41247.8|41272.8|41252.8|41272.8|41252.8|41267.8|41247.8|3
1732673020000|2024-11-27 02:03:40|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|2
1732673030000|2024-11-27 02:03:50|41272.8|41252.8|41270.3|41250.3|41272.8|41252.8|41270.3|41250.3|0
1732673040000|2024-11-27 02:04:00|41272.8|41252.8|41252.8|41232.8|41272.8|41252.8|41252.8|41232.8|3
1732673050000|2024-11-27 02:04:10|41250.3|41230.3|41250.3|41230.3|41252.8|41232.8|41245.3|41225.3|1
1732673060000|2024-11-27 02:04:20|41252.8|41232.8|41255.3|41235.3|41255.3|41235.3|41250.3|41230.3|1
1732673070000|2024-11-27 02:04:30|41250.3|41230.3|41250.3|41230.3|41252.8|41232.8|41250.3|41230.3|0
1732673090000|2024-11-27 02:04:50|41252.8|41232.8|41247.8|41227.8|41252.8|41232.8|41247.8|41227.8|10
1732673100000|2024-11-27 02:05:00|41250.3|41230.3|41260.3|41240.3|41260.3|41240.3|41250.3|41230.3|4
1732673110000|2024-11-27 02:05:10|41257.8|41237.8|41260.3|41240.3|41262.8|41242.8|41257.8|41237.8|0
1732673120000|2024-11-27 02:05:20|41257.8|41237.8|41252.8|41232.8|41257.8|41237.8|41250.3|41230.3|6
1732673130000|2024-11-27 02:05:30|41250.3|41230.3|41252.8|41232.8|41252.8|41232.8|41250.3|41230.3|2
1732673140000|2024-11-27 02:05:40|41250.3|41230.3|41252.8|41232.8|41252.8|41232.8|41247.8|41227.8|5
1732673150000|2024-11-27 02:05:50|41250.3|41230.3|41252.8|41232.8|41252.8|41232.8|41250.3|41230.3|1
1732673160000|2024-11-27 02:06:00|41250.3|41230.3|41257.8|41237.8|41257.8|41237.8|41250.3|41230.3|0
1732673170000|2024-11-27 02:06:10|41255.3|41235.3|41252.8|41232.8|41257.8|41237.8|41252.8|41232.8|1
1732673180000|2024-11-27 02:06:20|41250.3|41230.3|41247.8|41227.8|41252.8|41232.8|41247.8|41227.8|7
1732673190000|2024-11-27 02:06:30|41245.3|41225.3|41245.3|41225.3|41247.8|41227.8|41242.8|41222.8|3
1732673200000|2024-11-27 02:06:40|41242.8|41222.8|41242.8|41222.8|41242.8|41222.8|41242.8|41222.8|2
1732673210000|2024-11-27 02:06:50|41240.3|41220.3|41242.8|41222.8|41242.8|41222.8|41240.3|41220.3|0
1732673220000|2024-11-27 02:07:00|41240.3|41220.3|41237.8|41217.8|41240.3|41220.3|41232.8|41212.8|9
1732673230000|2024-11-27 02:07:10|41235.3|41215.3|41240.3|41220.3|41240.3|41220.3|41232.8|41212.8|11
1732673240000|2024-11-27 02:07:20|41237.8|41217.8|41240.3|41220.3|41242.8|41222.8|41237.8|41217.8|6
1732673250000|2024-11-27 02:07:30|41242.8|41222.8|41245.3|41225.3|41245.3|41225.3|41240.3|41220.3|0
1732673260000|2024-11-27 02:07:40|41242.8|41222.8|41242.8|41222.8|41245.3|41225.3|41242.8|41222.8|0
1732673270000|2024-11-27 02:07:50|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41242.8|41222.8|0
1732673280000|2024-11-27 02:08:00|41247.8|41227.8|41247.8|41227.8|41250.3|41230.3|41247.8|41227.8|1
1732673290000|2024-11-27 02:08:10|41245.3|41225.3|41247.8|41227.8|41247.8|41227.8|41245.3|41225.3|0
1732673300000|2024-11-27 02:08:20|41245.3|41225.3|41240.3|41220.3|41245.3|41225.3|41235.3|41215.3|9
1732673310000|2024-11-27 02:08:30|41237.8|41217.8|41230.3|41210.3|41237.8|41217.8|41230.3|41210.3|1
1732673320000|2024-11-27 02:08:40|41227.8|41207.8|41220.3|41200.3|41230.3|41210.3|41220.3|41200.3|4
1732673330000|2024-11-27 02:08:50|41217.8|41197.8|41225.3|41205.3|41225.3|41205.3|41217.8|41197.8|5
1732673340000|2024-11-27 02:09:00|41227.8|41207.8|41232.8|41212.8|41232.8|41212.8|41227.8|41207.8|2
1732673350000|2024-11-27 02:09:10|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41227.8|41207.8|0
1732673360000|2024-11-27 02:09:20|41232.8|41212.8|41235.3|41215.3|41235.3|41215.3|41230.3|41210.3|1
1732673370000|2024-11-27 02:09:30|41237.8|41217.8|41240.3|41220.3|41245.3|41225.3|41237.8|41217.8|0
1732673380000|2024-11-27 02:09:40|41242.8|41222.8|41240.3|41220.3|41242.8|41222.8|41240.3|41220.3|1
1732673390000|2024-11-27 02:09:50|41242.8|41222.8|41245.3|41225.3|41245.3|41225.3|41242.8|41222.8|7
1732673400000|2024-11-27 02:10:00|41247.8|41227.8|41257.8|41237.8|41257.8|41237.8|41245.3|41225.3|4
1732673420000|2024-11-27 02:10:20|41255.3|41235.3|41252.8|41232.8|41257.8|41237.8|41252.8|41232.8|4
1732673440000|2024-11-27 02:10:40|41250.3|41230.3|41252.8|41232.8|41252.8|41232.8|41250.3|41230.3|2
1732673450000|2024-11-27 02:10:50|41255.3|41235.3|41255.3|41235.3|41257.8|41237.8|41255.3|41235.3|1
1732673460000|2024-11-27 02:11:00|41252.8|41232.8|41250.3|41230.3|41252.8|41232.8|41247.8|41227.8|0
1732673470000|2024-11-27 02:11:10|41247.8|41227.8|41260.3|41240.3|41260.3|41240.3|41247.8|41227.8|2
1732673480000|2024-11-27 02:11:20|41262.8|41242.8|41262.8|41242.8|41265.3|41245.3|41260.3|41240.3|8
1732673490000|2024-11-27 02:11:30|||||||||5
1732673500000|2024-11-27 02:11:40|41265.3|41245.3|41272.8|41252.8|41272.8|41252.8|41265.3|41245.3|8
1732673510000|2024-11-27 02:11:50|41275.3|41255.3|41277.8|41257.8|41277.8|41257.8|41275.3|41255.3|2
1732673520000|2024-11-27 02:12:00|41280.3|41260.3|41290.3|41270.3|41290.3|41270.3|41280.3|41260.3|2
1732673530000|2024-11-27 02:12:10|41295.3|41275.3|41295.3|41275.3|41302.8|41282.8|41295.3|41275.3|8
1732673540000|2024-11-27 02:12:20|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|1
1732673550000|2024-11-27 02:12:30|41295.3|41275.3|41297.8|41277.8|41297.8|41277.8|41290.3|41270.3|0
1732673560000|2024-11-27 02:12:40|41300.3|41280.3|41297.8|41277.8|41300.3|41280.3|41297.8|41277.8|2
1732673570000|2024-11-27 02:12:50|41300.3|41280.3|41302.8|41282.8|41305.3|41285.3|41300.3|41280.3|4
1732673580000|2024-11-27 02:13:00|41305.3|41285.3|41312.8|41292.8|41312.8|41292.8|41305.3|41285.3|4
1732673590000|2024-11-27 02:13:10|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|41307.8|41287.8|7
1732673600000|2024-11-27 02:13:20|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|1
1732673610000|2024-11-27 02:13:30|41307.8|41287.8|41307.8|41287.8|41310.3|41290.3|41307.8|41287.8|0
1732673620000|2024-11-27 02:13:40|41305.3|41285.3|41310.3|41290.3|41310.3|41290.3|41305.3|41285.3|2
1732673630000|2024-11-27 02:13:50|41312.8|41292.8|41312.8|41292.8|41315.3|41295.3|41310.3|41290.3|1
1732673640000|2024-11-27 02:14:00|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|41310.3|41290.3|3
1732673650000|2024-11-27 02:14:10|41307.8|41287.8|41307.8|41287.8|41310.3|41290.3|41307.8|41287.8|0
1732673660000|2024-11-27 02:14:20|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41302.8|41282.8|5
1732673670000|2024-11-27 02:14:30|41307.8|41287.8|41307.8|41287.8|41310.3|41290.3|41307.8|41287.8|1
1732673680000|2024-11-27 02:14:40|41310.3|41290.3|41307.8|41287.8|41310.3|41290.3|41305.3|41285.3|2
1732673690000|2024-11-27 02:14:50|41310.3|41290.3|41307.8|41287.8|41310.3|41290.3|41305.3|41285.3|2
1732673700000|2024-11-27 02:15:00|41305.3|41285.3|41312.8|41292.8|41312.8|41292.8|41305.3|41285.3|0
1732673710000|2024-11-27 02:15:10|||||||||2
1732673720000|2024-11-27 02:15:20|41315.3|41295.3|41317.8|41297.8|41317.8|41297.8|41312.8|41292.8|3
1732673730000|2024-11-27 02:15:30|41320.3|41300.3|41322.8|41302.8|41322.8|41302.8|41320.3|41300.3|8
1732673740000|2024-11-27 02:15:40|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|3
1732673760000|2024-11-27 02:16:00|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|2
1732673770000|2024-11-27 02:16:10|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|1
1732673780000|2024-11-27 02:16:20|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|0
1732673790000|2024-11-27 02:16:30|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|2
1732673800000|2024-11-27 02:16:40|41320.3|41300.3|41327.8|41307.8|41327.8|41307.8|41320.3|41300.3|4
1732673810000|2024-11-27 02:16:50|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|1
1732673820000|2024-11-27 02:17:00|41327.8|41307.8|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|0
1732673840000|2024-11-27 02:17:20|41332.8|41312.8|41340.3|41320.3|41342.8|41322.8|41332.8|41312.8|4
1732673850000|2024-11-27 02:17:30|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|5
1732673860000|2024-11-27 02:17:40|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|4
1732673870000|2024-11-27 02:17:50|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1732673880000|2024-11-27 02:18:00|41330.3|41310.3|41327.8|41307.8|41332.8|41312.8|41327.8|41307.8|0
1732673890000|2024-11-27 02:18:10|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|4
1732673900000|2024-11-27 02:18:20|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1732673910000|2024-11-27 02:18:30|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|1
1732673920000|2024-11-27 02:18:40|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|0
1732673930000|2024-11-27 02:18:50|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|1
1732673940000|2024-11-27 02:19:00|41325.3|41305.3|41325.3|41305.3|41330.3|41310.3|41325.3|41305.3|2
1732673950000|2024-11-27 02:19:10|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1732673960000|2024-11-27 02:19:20|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41322.8|41302.8|0
1732673970000|2024-11-27 02:19:30|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|3
1732673980000|2024-11-27 02:19:40|41330.3|41310.3|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1732673990000|2024-11-27 02:19:50|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|1
1732674000000|2024-11-27 02:20:00|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1732674010000|2024-11-27 02:20:10|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41330.3|41310.3|0
1732674020000|2024-11-27 02:20:20|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|3
1732674030000|2024-11-27 02:20:30|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1732674040000|2024-11-27 02:20:40|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|0
1732674050000|2024-11-27 02:20:50|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|4
1732674060000|2024-11-27 02:21:00|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|1
1732674070000|2024-11-27 02:21:10|41320.3|41300.3|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|0
1732674080000|2024-11-27 02:21:20|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|0
1732674090000|2024-11-27 02:21:30|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|1
1732674110000|2024-11-27 02:21:50|41327.8|41307.8|41335.3|41315.3|41335.3|41315.3|41327.8|41307.8|1
1732674120000|2024-11-27 02:22:00|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|3
1732674130000|2024-11-27 02:22:10|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1732674140000|2024-11-27 02:22:20|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41322.8|41302.8|0
1732674150000|2024-11-27 02:22:30|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|3
1732674160000|2024-11-27 02:22:40|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|0
1732674170000|2024-11-27 02:22:50|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|1
1732674180000|2024-11-27 02:23:00|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|0
1732674190000|2024-11-27 02:23:10|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|41315.3|41295.3|0
1732674200000|2024-11-27 02:23:20|41312.8|41292.8|41315.3|41295.3|41317.8|41297.8|41312.8|41292.8|4
1732674210000|2024-11-27 02:23:30|41317.8|41297.8|41315.3|41295.3|41317.8|41297.8|41315.3|41295.3|0
1732674220000|2024-11-27 02:23:40|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|1
1732674230000|2024-11-27 02:23:50|41320.3|41300.3|41322.8|41302.8|41322.8|41302.8|41317.8|41297.8|1
1732674240000|2024-11-27 02:24:00|41320.3|41300.3|41325.3|41305.3|41325.3|41305.3|41320.3|41300.3|0
1732674250000|2024-11-27 02:24:10|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|3
1732674270000|2024-11-27 02:24:30|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|1
1732674280000|2024-11-27 02:24:40|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|0
1732674290000|2024-11-27 02:24:50|41325.3|41305.3|41322.8|41302.8|41327.8|41307.8|41322.8|41302.8|4
1732674300000|2024-11-27 02:25:00|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|2
1732674310000|2024-11-27 02:25:10|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|1
1732674330000|2024-11-27 02:25:30|41335.3|41315.3|41345.3|41325.3|41345.3|41325.3|41335.3|41315.3|3
1732674350000|2024-11-27 02:25:50|41347.8|41327.8|41345.3|41325.3|41347.8|41327.8|41345.3|41325.3|0
1732674360000|2024-11-27 02:26:00|41342.8|41322.8|41342.8|41322.8|41345.3|41325.3|41340.3|41320.3|3
1732674370000|2024-11-27 02:26:10|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|0
1732674380000|2024-11-27 02:26:20|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|2
1732674390000|2024-11-27 02:26:30|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1732674400000|2024-11-27 02:26:40|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|4
1732674410000|2024-11-27 02:26:50|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|1
1732674430000|2024-11-27 02:27:10|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|1
1732674440000|2024-11-27 02:27:20|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|2
1732674450000|2024-11-27 02:27:30|41342.8|41322.8|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|1
1732674460000|2024-11-27 02:27:40|41345.3|41325.3|41347.8|41327.8|41350.3|41330.3|41342.8|41322.8|2
1732674470000|2024-11-27 02:27:50|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1732674480000|2024-11-27 02:28:00|41352.8|41332.8|41357.8|41337.8|41357.8|41337.8|41352.8|41332.8|3
1732674490000|2024-11-27 02:28:10|41355.3|41335.3|41357.8|41337.8|41357.8|41337.8|41355.3|41335.3|3
1732674500000|2024-11-27 02:28:20|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41357.8|41337.8|3
1732674510000|2024-11-27 02:28:30|41365.3|41345.3|41370.3|41350.3|41370.3|41350.3|41365.3|41345.3|9
1732674520000|2024-11-27 02:28:40|41367.8|41347.8|41365.3|41345.3|41370.3|41350.3|41365.3|41345.3|2
1732674530000|2024-11-27 02:28:50|41362.8|41342.8|41367.8|41347.8|41367.8|41347.8|41362.8|41342.8|0
1732674540000|2024-11-27 02:29:00|41365.3|41345.3|41370.3|41350.3|41370.3|41350.3|41365.3|41345.3|1
1732674550000|2024-11-27 02:29:10|41367.8|41347.8|41370.3|41350.3|41370.3|41350.3|41367.8|41347.8|0
1732674560000|2024-11-27 02:29:20|41367.8|41347.8|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|2
1732674570000|2024-11-27 02:29:30|41365.3|41345.3|41365.3|41345.3|41367.8|41347.8|41365.3|41345.3|1
1732674580000|2024-11-27 02:29:40|41367.8|41347.8|41370.3|41350.3|41372.8|41352.8|41367.8|41347.8|4
1732674590000|2024-11-27 02:29:50|41372.8|41352.8|41367.8|41347.8|41375.3|41355.3|41367.8|41347.8|3
1732674600000|2024-11-27 02:30:00|41370.3|41350.3|41355.3|41335.3|41385.3|41365.3|41340.3|41320.3|45
1732674610000|2024-11-27 02:30:10|41352.8|41332.8|41365.3|41345.3|41365.3|41345.3|41352.8|41332.8|0
1732674620000|2024-11-27 02:30:20|41362.8|41342.8|41375.3|41355.3|41377.8|41357.8|41362.8|41342.8|9
1732674630000|2024-11-27 02:30:30|41377.8|41357.8|41375.3|41355.3|41380.3|41360.3|41375.3|41355.3|5
1732674640000|2024-11-27 02:30:40|41372.8|41352.8|41365.3|41345.3|41372.8|41352.8|41365.3|41345.3|0
1732674650000|2024-11-27 02:30:50|41360.3|41340.3|41357.8|41337.8|41360.3|41340.3|41357.8|41337.8|3
1732674660000|2024-11-27 02:31:00|41355.3|41335.3|41347.8|41327.8|41355.3|41335.3|41345.3|41325.3|7
1732674670000|2024-11-27 02:31:10|41345.3|41325.3|41357.8|41337.8|41360.3|41340.3|41345.3|41325.3|8
1732674680000|2024-11-27 02:31:20|41360.3|41340.3|41350.3|41330.3|41360.3|41340.3|41350.3|41330.3|0
1732674690000|2024-11-27 02:31:30|41352.8|41332.8|41357.8|41337.8|41357.8|41337.8|41350.3|41330.3|0
1732674700000|2024-11-27 02:31:40|41360.3|41340.3|41372.8|41352.8|41372.8|41352.8|41360.3|41340.3|8
1732674710000|2024-11-27 02:31:50|41370.3|41350.3|41372.8|41352.8|41375.3|41355.3|41367.8|41347.8|3
1732674720000|2024-11-27 02:32:00|41370.3|41350.3|41367.8|41347.8|41372.8|41352.8|41367.8|41347.8|2
1732674730000|2024-11-27 02:32:10|41370.3|41350.3|41367.8|41347.8|41370.3|41350.3|41365.3|41345.3|1
1732674740000|2024-11-27 02:32:20|41365.3|41345.3|41362.8|41342.8|41365.3|41345.3|41362.8|41342.8|1
1732674750000|2024-11-27 02:32:30|41365.3|41345.3|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|0
1732674760000|2024-11-27 02:32:40|41365.3|41345.3|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|1
1732674770000|2024-11-27 02:32:50|41365.3|41345.3|41360.3|41340.3|41367.8|41347.8|41360.3|41340.3|4
1732674780000|2024-11-27 02:33:00|41357.8|41337.8|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|1
1732674790000|2024-11-27 02:33:10|41362.8|41342.8|41352.8|41332.8|41365.3|41345.3|41352.8|41332.8|0
1732674800000|2024-11-27 02:33:20|41355.3|41335.3|41360.3|41340.3|41360.3|41340.3|41350.3|41330.3|2
1732674810000|2024-11-27 02:33:30|41362.8|41342.8|41362.8|41342.8|41365.3|41345.3|41362.8|41342.8|0
1732674820000|2024-11-27 02:33:40|41365.3|41345.3|41362.8|41342.8|41365.3|41345.3|41360.3|41340.3|1
1732674830000|2024-11-27 02:33:50|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|0
1732674840000|2024-11-27 02:34:00|41357.8|41337.8|41357.8|41337.8|41360.3|41340.3|41355.3|41335.3|0
1732674850000|2024-11-27 02:34:10|41355.3|41335.3|41355.3|41335.3|41360.3|41340.3|41355.3|41335.3|4
1732674860000|2024-11-27 02:34:20|41352.8|41332.8|41357.8|41337.8|41357.8|41337.8|41352.8|41332.8|0
1732674870000|2024-11-27 02:34:30|41355.3|41335.3|41355.3|41335.3|41357.8|41337.8|41352.8|41332.8|5
1732674880000|2024-11-27 02:34:40|41357.8|41337.8|41355.3|41335.3|41357.8|41337.8|41355.3|41335.3|0
1732674890000|2024-11-27 02:34:50|41357.8|41337.8|41350.3|41330.3|41357.8|41337.8|41350.3|41330.3|7
1732674900000|2024-11-27 02:35:00|41352.8|41332.8|41347.8|41327.8|41352.8|41332.8|41347.8|41327.8|6
1732674910000|2024-11-27 02:35:10|41350.3|41330.3|41347.8|41327.8|41350.3|41330.3|41347.8|41327.8|0
1732674920000|2024-11-27 02:35:20|41345.3|41325.3|41340.3|41320.3|41347.8|41327.8|41340.3|41320.3|4
1732674930000|2024-11-27 02:35:30|41337.8|41317.8|41345.3|41325.3|41345.3|41325.3|41337.8|41317.8|1
1732674940000|2024-11-27 02:35:40|41342.8|41322.8|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|0
1732674950000|2024-11-27 02:35:50|41342.8|41322.8|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|0
1732674960000|2024-11-27 02:36:00|41335.3|41315.3|41337.8|41317.8|41340.3|41320.3|41335.3|41315.3|0
1732674970000|2024-11-27 02:36:10|41340.3|41320.3|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|1
1732674980000|2024-11-27 02:36:20|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|1
1732674990000|2024-11-27 02:36:30|41342.8|41322.8|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|2
1732675000000|2024-11-27 02:36:40|41340.3|41320.3|41345.3|41325.3|41347.8|41327.8|41340.3|41320.3|8
1732675010000|2024-11-27 02:36:50|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41345.3|41325.3|0
1732675020000|2024-11-27 02:37:00|41347.8|41327.8|41335.3|41315.3|41350.3|41330.3|41335.3|41315.3|3
1732675030000|2024-11-27 02:37:10|41337.8|41317.8|41332.8|41312.8|41337.8|41317.8|41332.8|41312.8|1
1732675040000|2024-11-27 02:37:20|41335.3|41315.3|41335.3|41315.3|41340.3|41320.3|41335.3|41315.3|3
1732675050000|2024-11-27 02:37:30|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1732675060000|2024-11-27 02:37:40|41335.3|41315.3|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|0
1732675070000|2024-11-27 02:37:50|41335.3|41315.3|41325.3|41305.3|41335.3|41315.3|41325.3|41305.3|12
1732675080000|2024-11-27 02:38:00|41322.8|41302.8|41322.8|41302.8|41327.8|41307.8|41322.8|41302.8|1
1732675090000|2024-11-27 02:38:10|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|4
1732675100000|2024-11-27 02:38:20|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|4
1732675110000|2024-11-27 02:38:30|41327.8|41307.8|41332.8|41312.8|41335.3|41315.3|41327.8|41307.8|3
1732675120000|2024-11-27 02:38:40|41332.9|41312.9|41337.8|41317.8|41337.8|41317.8|41332.8|41312.8|2
1732675130000|2024-11-27 02:38:50|41340.3|41320.3|41347.8|41327.8|41347.8|41327.8|41340.3|41320.3|2
1732675140000|2024-11-27 02:39:00|41350.3|41330.3|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|1
1732675150000|2024-11-27 02:39:10|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|1
1732675160000|2024-11-27 02:39:20|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|0
1732675170000|2024-11-27 02:39:30|41355.3|41335.3|41347.8|41327.8|41355.3|41335.3|41345.4|41325.4|6
1732675180000|2024-11-27 02:39:40|41350.3|41330.3|41347.9|41327.9|41350.4|41330.4|41345.4|41325.4|2
1732675190000|2024-11-27 02:39:50|41345.4|41325.4|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|5
1732675200000|2024-11-27 02:40:00|41350.4|41330.4|41345.4|41325.4|41350.4|41330.4|41345.4|41325.4|0
1732675210000|2024-11-27 02:40:10|41342.9|41322.9|41345.4|41325.4|41345.4|41325.4|41342.9|41322.9|0
1732675220000|2024-11-27 02:40:20|41347.9|41327.9|41350.3|41330.3|41352.8|41332.8|41347.9|41327.9|4
1732675230000|2024-11-27 02:40:30|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|2
1732675240000|2024-11-27 02:40:40|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|2
1732675250000|2024-11-27 02:40:50|41352.9|41332.9|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|0
1732675260000|2024-11-27 02:41:00|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|1
1732675270000|2024-11-27 02:41:10|||||||||2
1732675280000|2024-11-27 02:41:20|41350.4|41330.4|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|0
1732675290000|2024-11-27 02:41:30|41350.4|41330.4|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|3
1732675300000|2024-11-27 02:41:40|41352.9|41332.9|41352.9|41332.9|41352.9|41332.9|41352.9|41332.9|4
1732675310000|2024-11-27 02:41:50|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|0
1732675320000|2024-11-27 02:42:00|41352.9|41332.9|41355.3|41335.3|41355.3|41335.3|41352.9|41332.9|0
1732675330000|2024-11-27 02:42:10|41352.9|41332.9|41360.4|41340.4|41360.4|41340.4|41350.4|41330.4|3
1732675340000|2024-11-27 02:42:20|41357.9|41337.9|41355.4|41335.4|41357.9|41337.9|41352.9|41332.9|1
1732675350000|2024-11-27 02:42:30|41352.9|41332.9|41355.4|41335.4|41355.4|41335.4|41352.9|41332.9|0
1732675360000|2024-11-27 02:42:40|41352.9|41332.9|41355.4|41335.4|41357.9|41337.9|41352.9|41332.9|2
1732675370000|2024-11-27 02:42:50|41352.9|41332.9|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|1
1732675380000|2024-11-27 02:43:00|41355.4|41335.4|41357.9|41337.9|41357.9|41337.9|41355.4|41335.4|0
1732675390000|2024-11-27 02:43:10|41360.4|41340.4|41375.4|41355.4|41375.4|41355.4|41360.4|41340.4|2
1732675400000|2024-11-27 02:43:20|41380.4|41360.4|41377.9|41357.9|41380.4|41360.4|41377.9|41357.9|7
1732675410000|2024-11-27 02:43:30|41380.4|41360.4|41382.9|41362.9|41382.9|41362.9|41377.9|41357.9|3
1732675420000|2024-11-27 02:43:40|41385.4|41365.4|41390.4|41370.4|41392.9|41372.9|41385.4|41365.4|8
1732675430000|2024-11-27 02:43:50|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41390.4|41370.4|6
1732675440000|2024-11-27 02:44:00|41397.9|41377.9|41395.4|41375.4|41400.4|41380.4|41395.4|41375.4|2
1732675450000|2024-11-27 02:44:10|41400.4|41380.4|41402.9|41382.9|41402.9|41382.9|41400.4|41380.4|3
1732675460000|2024-11-27 02:44:20|41400.4|41380.4|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|0
1732675470000|2024-11-27 02:44:30|41402.9|41382.9|41397.9|41377.9|41402.9|41382.9|41397.9|41377.9|0
1732675480000|2024-11-27 02:44:40|41395.4|41375.4|41395.4|41375.4|41397.9|41377.9|41395.4|41375.4|1
1732675490000|2024-11-27 02:44:50|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|0
1732675500000|2024-11-27 02:45:00|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|8
1732675510000|2024-11-27 02:45:10|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41397.9|41377.9|4
1732675520000|2024-11-27 02:45:20|41397.9|41377.9|41392.9|41372.9|41397.9|41377.9|41392.9|41372.9|1
1732675530000|2024-11-27 02:45:30|41390.4|41370.4|41385.4|41365.4|41390.4|41370.4|41385.4|41365.4|0
1732675540000|2024-11-27 02:45:40|41382.9|41362.9|41380.4|41360.4|41385.4|41365.4|41380.4|41360.4|2
1732675550000|2024-11-27 02:45:50|41377.9|41357.9|41377.9|41357.9|41380.4|41360.4|41377.9|41357.9|0
1732675560000|2024-11-27 02:46:00|41375.4|41355.4|41370.4|41350.4|41375.4|41355.4|41370.4|41350.4|3
1732675570000|2024-11-27 02:46:10|41372.9|41352.9|41370.4|41350.4|41372.9|41352.9|41370.4|41350.4|1
1732675580000|2024-11-27 02:46:20|41367.9|41347.9|41375.4|41355.4|41375.4|41355.4|41367.9|41347.9|2
1732675590000|2024-11-27 02:46:30|41372.9|41352.9|41375.4|41355.4|41375.4|41355.4|41372.9|41352.9|0
1732675600000|2024-11-27 02:46:40|41372.9|41352.9|41375.4|41355.4|41375.4|41355.4|41372.9|41352.9|1
1732675610000|2024-11-27 02:46:50|41377.9|41357.9|41377.9|41357.9|41380.4|41360.4|41375.4|41355.4|3
1732675620000|2024-11-27 02:47:00|41380.4|41360.4|41377.9|41357.9|41380.4|41360.4|41377.9|41357.9|3
1732675630000|2024-11-27 02:47:10|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|41375.4|41355.4|3
1732675640000|2024-11-27 02:47:20|41377.9|41357.9|41382.9|41362.9|41382.9|41362.9|41377.9|41357.9|4
1732675650000|2024-11-27 02:47:30|41385.4|41365.4|41385.4|41365.4|41387.9|41367.9|41385.4|41365.4|0
1732675660000|2024-11-27 02:47:40|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|0
1732675670000|2024-11-27 02:47:50|41390.4|41370.4|41387.9|41367.9|41390.4|41370.4|41387.9|41367.9|0
1732675680000|2024-11-27 02:48:00|41385.4|41365.4|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|0
1732675690000|2024-11-27 02:48:10|41385.4|41365.4|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|4
1732675700000|2024-11-27 02:48:20|41385.4|41365.4|41387.9|41367.9|41390.4|41370.4|41385.4|41365.4|2
1732675710000|2024-11-27 02:48:30|41390.4|41370.4|41387.9|41367.9|41390.4|41370.4|41387.9|41367.9|1
1732675720000|2024-11-27 02:48:40|41385.4|41365.4|41385.4|41365.4|41387.9|41367.9|41382.9|41362.9|2
1732675730000|2024-11-27 02:48:50|41382.9|41362.9|41382.9|41362.9|41385.4|41365.4|41382.9|41362.9|2
1732675740000|2024-11-27 02:49:00|41385.4|41365.4|41380.4|41360.4|41385.4|41365.4|41380.4|41360.4|0
1732675750000|2024-11-27 02:49:10|41385.4|41365.4|41390.4|41370.4|41390.4|41370.4|41385.4|41365.4|1
1732675760000|2024-11-27 02:49:20|41392.9|41372.9|41395.4|41375.4|41397.9|41377.9|41392.9|41372.9|2
1732675770000|2024-11-27 02:49:30|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41395.4|41375.4|0
1732675780000|2024-11-27 02:49:40|41395.4|41375.4|41397.9|41377.9|41397.9|41377.9|41392.9|41372.9|1
1732675790000|2024-11-27 02:49:50|41395.4|41375.4|41392.9|41372.9|41395.4|41375.4|41390.4|41370.4|4
1732675800000|2024-11-27 02:50:00|41395.4|41375.4|41390.4|41370.4|41395.4|41375.4|41387.9|41367.9|0
1732675810000|2024-11-27 02:50:10|41387.9|41367.9|41390.4|41370.4|41390.4|41370.4|41387.9|41367.9|0
1732675820000|2024-11-27 02:50:20|41387.9|41367.9|41387.9|41367.9|41390.4|41370.4|41387.9|41367.9|0
1732675830000|2024-11-27 02:50:30|41390.4|41370.4|41395.4|41375.4|41395.4|41375.4|41390.4|41370.4|0
1732675840000|2024-11-27 02:50:40|41392.9|41372.9|41390.4|41370.4|41395.4|41375.4|41390.4|41370.4|0
1732675850000|2024-11-27 02:50:50|41392.9|41372.9|41392.9|41372.9|41395.4|41375.4|41390.4|41370.4|0
1732675860000|2024-11-27 02:51:00|41395.4|41375.4|41397.9|41377.9|41397.9|41377.9|41392.9|41372.9|0
1732675870000|2024-11-27 02:51:10|41395.4|41375.4|41397.9|41377.9|41397.9|41377.9|41395.4|41375.4|2
1732675880000|2024-11-27 02:51:20|||||||||1
1732675890000|2024-11-27 02:51:30|41395.4|41375.4|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|3
1732675900000|2024-11-27 02:51:40|41402.9|41382.9|41407.9|41387.9|41407.9|41387.9|41402.9|41382.9|10
1732675910000|2024-11-27 02:51:50|41410.4|41390.4|41405.4|41385.4|41410.4|41390.4|41405.4|41385.4|1
1732675920000|2024-11-27 02:52:00|41407.9|41387.9|41402.9|41382.9|41407.9|41387.9|41402.9|41382.9|2
1732675930000|2024-11-27 02:52:10|41405.4|41385.4|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|3
1732675940000|2024-11-27 02:52:20|41400.4|41380.4|41397.9|41377.9|41400.4|41380.4|41397.9|41377.9|2
1732675950000|2024-11-27 02:52:30|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|2
1732675960000|2024-11-27 02:52:40|41392.9|41372.9|41387.9|41367.9|41392.9|41372.9|41387.9|41367.9|0
1732675970000|2024-11-27 02:52:50|41385.4|41365.4|41377.9|41357.9|41385.4|41365.4|41377.9|41357.9|0
1732675980000|2024-11-27 02:53:00|41380.4|41360.4|41365.4|41345.4|41380.4|41360.4|41365.4|41345.4|1
1732675990000|2024-11-27 02:53:10|41362.9|41342.9|41372.9|41352.9|41372.9|41352.9|41362.9|41342.9|2
1732676000000|2024-11-27 02:53:20|41370.4|41350.4|41372.9|41352.9|41375.4|41355.4|41370.4|41350.4|1
1732676010000|2024-11-27 02:53:30|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|41372.9|41352.9|2
1732676020000|2024-11-27 02:53:40|41372.9|41352.9|41372.9|41352.9|41375.4|41355.4|41372.9|41352.9|0
1732676030000|2024-11-27 02:53:50|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|41372.9|41352.9|0
1732676040000|2024-11-27 02:54:00|41377.9|41357.9|41380.4|41360.4|41380.4|41360.4|41375.4|41355.4|0
1732676050000|2024-11-27 02:54:10|41382.9|41362.9|41387.9|41367.9|41390.4|41370.4|41382.9|41362.9|1
1732676060000|2024-11-27 02:54:20|41390.4|41370.4|41392.9|41372.9|41392.9|41372.9|41390.4|41370.4|4
1732676070000|2024-11-27 02:54:30|41390.4|41370.4|41390.4|41370.4|41392.9|41372.9|41387.9|41367.9|1
1732676080000|2024-11-27 02:54:40|41387.9|41367.9|41382.9|41362.9|41387.9|41367.9|41382.9|41362.9|0
1732676090000|2024-11-27 02:54:50|41380.4|41360.4|41382.9|41362.9|41382.9|41362.9|41380.4|41360.4|0
1732676100000|2024-11-27 02:55:00|41385.4|41365.4|41387.9|41367.9|41387.9|41367.9|41385.4|41365.4|1
1732676110000|2024-11-27 02:55:10|41382.9|41362.9|41377.9|41357.9|41382.9|41362.9|41377.9|41357.9|1
1732676120000|2024-11-27 02:55:20|41375.4|41355.4|41370.4|41350.4|41375.4|41355.4|41367.9|41347.9|0
1732676130000|2024-11-27 02:55:30|41372.9|41352.9|41365.4|41345.4|41372.9|41352.9|41365.4|41345.4|0
1732676140000|2024-11-27 02:55:40|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41365.4|41345.4|0
1732676150000|2024-11-27 02:55:50|41372.9|41352.9|41377.9|41357.9|41377.9|41357.9|41372.9|41352.9|4
1732676160000|2024-11-27 02:56:00|41382.9|41362.9|41390.4|41370.4|41390.4|41370.4|41380.4|41360.4|0
1732676170000|2024-11-27 02:56:10|41385.4|41365.4|41390.4|41370.4|41390.4|41370.4|41385.4|41365.4|0
1732676180000|2024-11-27 02:56:20|41387.9|41367.9|41392.9|41372.9|41392.9|41372.9|41387.9|41367.9|0
1732676190000|2024-11-27 02:56:30|41390.4|41370.4|41392.9|41372.9|41395.4|41375.4|41390.4|41370.4|0
1732676200000|2024-11-27 02:56:40|41395.4|41375.4|41395.4|41375.4|41400.4|41380.4|41395.4|41375.4|2
1732676210000|2024-11-27 02:56:50|41392.9|41372.9|41400.4|41380.4|41400.4|41380.4|41392.9|41372.9|2
1732676220000|2024-11-27 02:57:00|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|3
1732676230000|2024-11-27 02:57:10|41405.4|41385.4|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|1
1732676240000|2024-11-27 02:57:20|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|3
1732676250000|2024-11-27 02:57:30|41407.9|41387.9|41407.9|41387.9|41410.4|41390.4|41407.9|41387.9|0
1732676260000|2024-11-27 02:57:40|41410.4|41390.4|41410.4|41390.4|41412.9|41392.9|41407.9|41387.9|5
1732676270000|2024-11-27 02:57:50|41412.9|41392.9|41410.4|41390.4|41412.9|41392.9|41407.9|41387.9|0
1732676280000|2024-11-27 02:58:00|41412.9|41392.9|41415.4|41395.4|41415.4|41395.4|41410.4|41390.4|0
1732676290000|2024-11-27 02:58:10|41417.9|41397.9|41420.4|41400.4|41420.4|41400.4|41417.9|41397.9|9
1732676300000|2024-11-27 02:58:20|41417.9|41397.9|41417.9|41397.9|41420.4|41400.4|41417.9|41397.9|0
1732676310000|2024-11-27 02:58:30|41420.4|41400.4|41415.4|41395.4|41420.4|41400.4|41415.4|41395.4|0
1732676320000|2024-11-27 02:58:40|41412.9|41392.9|41400.4|41380.4|41412.9|41392.9|41400.4|41380.4|2
1732676330000|2024-11-27 02:58:50|41402.9|41382.9|41405.4|41385.4|41405.4|41385.4|41402.9|41382.9|1
1732676340000|2024-11-27 02:59:00|41402.9|41382.9|41400.4|41380.4|41405.4|41385.4|41400.4|41380.4|2
1732676350000|2024-11-27 02:59:10|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|0
1732676360000|2024-11-27 02:59:20|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41397.9|41377.9|0
1732676370000|2024-11-27 02:59:30|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|0
1732676380000|2024-11-27 02:59:40|41405.4|41385.4|41407.9|41387.9|41407.9|41387.9|41402.9|41382.9|1
1732676390000|2024-11-27 02:59:50|41405.4|41385.4|41405.4|41385.4|41410.4|41390.4|41405.4|41385.4|3
1732676400000|2024-11-27 03:00:00|41402.9|41382.9|41397.9|41377.9|41405.4|41385.4|41397.9|41377.9|6
1732676410000|2024-11-27 03:00:10|41400.4|41380.4|41397.9|41377.9|41400.4|41380.4|41395.4|41375.4|0
1732676420000|2024-11-27 03:00:20|41400.4|41380.4|41397.9|41377.9|41400.4|41380.4|41395.4|41375.4|0
1732676430000|2024-11-27 03:00:30|41400.4|41380.4|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|6
1732676440000|2024-11-27 03:00:40|41402.9|41382.9|41397.9|41377.9|41402.9|41382.9|41395.4|41375.4|3
1732676450000|2024-11-27 03:00:50|41395.4|41375.4|41395.4|41375.4|41397.9|41377.9|41395.4|41375.4|0
1732676460000|2024-11-27 03:01:00|41392.9|41372.9|41390.4|41370.4|41392.9|41372.9|41385.4|41365.4|3
1732676470000|2024-11-27 03:01:10|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41390.4|41370.4|0
1732676480000|2024-11-27 03:01:20|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|2
1732676490000|2024-11-27 03:01:30|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41390.4|41370.4|4
1732676500000|2024-11-27 03:01:40|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|2
1732676510000|2024-11-27 03:01:50|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|0
1732676520000|2024-11-27 03:02:00|41397.9|41377.9|41395.4|41375.4|41400.4|41380.4|41392.9|41372.9|1
1732676530000|2024-11-27 03:02:10|41392.9|41372.9|41392.9|41372.9|41395.4|41375.4|41392.9|41372.9|0
1732676550000|2024-11-27 03:02:30|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|1
1732676560000|2024-11-27 03:02:40|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41390.4|41370.4|1
1732676570000|2024-11-27 03:02:50|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|1
1732676580000|2024-11-27 03:03:00|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41395.4|41375.4|3
1732676590000|2024-11-27 03:03:10|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41400.4|41380.4|1
1732676600000|2024-11-27 03:03:20|41405.4|41385.4|41400.4|41380.4|41405.4|41385.4|41400.4|41380.4|1
1732676610000|2024-11-27 03:03:30|41397.9|41377.9|41400.4|41380.4|41402.9|41382.9|41397.9|41377.9|0
1732676620000|2024-11-27 03:03:40|41402.9|41382.9|41405.4|41385.4|41405.4|41385.4|41400.4|41380.4|1
1732676630000|2024-11-27 03:03:50|41402.9|41382.9|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|0
1732676640000|2024-11-27 03:04:00|41405.4|41385.4|41397.9|41377.9|41405.4|41385.4|41397.9|41377.9|1
1732676650000|2024-11-27 03:04:10|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|1
1732676660000|2024-11-27 03:04:20|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|1
1732676670000|2024-11-27 03:04:30|41397.9|41377.9|41390.4|41370.4|41397.9|41377.9|41390.4|41370.4|0
1732676680000|2024-11-27 03:04:40|41387.9|41367.9|41387.9|41367.9|41390.4|41370.4|41387.9|41367.9|0
1732676690000|2024-11-27 03:04:50|41392.9|41372.9|41395.4|41375.4|41395.4|41375.4|41392.9|41372.9|5
1732676700000|2024-11-27 03:05:00|41397.9|41377.9|41402.9|41382.9|41402.9|41382.9|41397.9|41377.9|1
1732676710000|2024-11-27 03:05:10|41405.4|41385.4|41402.9|41382.9|41405.4|41385.4|41402.9|41382.9|0
1732676720000|2024-11-27 03:05:20|41405.4|41385.4|41407.9|41387.9|41407.9|41387.9|41405.4|41385.4|1
1732676730000|2024-11-27 03:05:30|41405.4|41385.4|41412.9|41392.9|41412.9|41392.9|41405.4|41385.4|4
1732676740000|2024-11-27 03:05:40|41415.4|41395.4|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|1
1732676750000|2024-11-27 03:05:50|41412.9|41392.9|41412.9|41392.9|41415.4|41395.4|41412.9|41392.9|1
1732676760000|2024-11-27 03:06:00|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41402.9|41382.9|4
1732676770000|2024-11-27 03:06:10|41410.4|41390.4|41407.9|41387.9|41410.4|41390.4|41405.4|41385.4|0
1732676780000|2024-11-27 03:06:20|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|0
1732676800000|2024-11-27 03:06:40|41402.9|41382.9|41402.9|41382.9|41405.4|41385.4|41400.4|41380.4|1
1732676810000|2024-11-27 03:06:50|41405.4|41385.4|41395.4|41375.4|41405.4|41385.4|41395.4|41375.4|1
1732676820000|2024-11-27 03:07:00|41392.9|41372.9|41390.4|41370.4|41392.9|41372.9|41390.4|41370.4|4
1732676830000|2024-11-27 03:07:10|41387.9|41367.9|41380.4|41360.4|41387.9|41367.9|41380.4|41360.4|0
1732676850000|2024-11-27 03:07:30|41377.9|41357.9|41380.4|41360.4|41382.9|41362.9|41377.9|41357.9|7
1732676860000|2024-11-27 03:07:40|41377.9|41357.9|41380.4|41360.4|41380.4|41360.4|41377.9|41357.9|2
1732676870000|2024-11-27 03:07:50|41377.9|41357.9|41380.4|41360.4|41380.4|41360.4|41375.4|41355.4|0
1732676880000|2024-11-27 03:08:00|41377.9|41357.9|41377.9|41357.9|41380.4|41360.4|41377.9|41357.9|0
1732676890000|2024-11-27 03:08:10|41380.4|41360.4|41377.9|41357.9|41382.9|41362.9|41377.9|41357.9|5
1732676900000|2024-11-27 03:08:20|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|0
1732676910000|2024-11-27 03:08:30|41377.9|41357.9|41382.9|41362.9|41382.9|41362.9|41377.9|41357.9|0
1732676920000|2024-11-27 03:08:40|||||||||1
1732676930000|2024-11-27 03:08:50|41377.9|41357.9|41377.9|41357.9|41380.4|41360.4|41377.9|41357.9|1
1732676940000|2024-11-27 03:09:00|41375.4|41355.4|41365.4|41345.4|41375.4|41355.4|41362.9|41342.9|5
1732676950000|2024-11-27 03:09:10|41362.9|41342.9|41360.4|41340.4|41365.4|41345.4|41360.4|41340.4|0
1732676960000|2024-11-27 03:09:20|41357.9|41337.9|41355.4|41335.4|41357.9|41337.9|41355.4|41335.4|4
1732676970000|2024-11-27 03:09:30|41357.9|41337.9|41360.4|41340.4|41360.4|41340.4|41357.9|41337.9|1
1732676980000|2024-11-27 03:09:40|41357.9|41337.9|41360.4|41340.4|41360.4|41340.4|41357.9|41337.9|0
1732676990000|2024-11-27 03:09:50|41357.9|41337.9|41365.4|41345.4|41365.4|41345.4|41357.9|41337.9|2
1732677000000|2024-11-27 03:10:00|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|0
1732677010000|2024-11-27 03:10:10|41362.9|41342.9|41360.4|41340.4|41362.9|41342.9|41357.9|41337.9|2
1732677020000|2024-11-27 03:10:20|41357.9|41337.9|41357.9|41337.9|41357.9|41337.9|41357.9|41337.9|0
1732677030000|2024-11-27 03:10:30|41355.4|41335.4|41352.9|41332.9|41357.9|41337.9|41352.9|41332.9|9
1732677040000|2024-11-27 03:10:40|41355.4|41335.4|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|0
1732677050000|2024-11-27 03:10:50|41360.4|41340.4|41357.9|41337.9|41360.4|41340.4|41357.9|41337.9|0
1732677060000|2024-11-27 03:11:00|41355.4|41335.4|41345.4|41325.4|41355.4|41335.4|41345.4|41325.4|9
1732677070000|2024-11-27 03:11:10|41347.9|41327.9|41352.9|41332.9|41352.9|41332.9|41347.9|41327.9|8
1732677080000|2024-11-27 03:11:20|41350.4|41330.4|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|0
1732677090000|2024-11-27 03:11:30|41347.9|41327.9|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|0
1732677100000|2024-11-27 03:11:40|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|41340.4|41320.4|3
1732677110000|2024-11-27 03:11:50|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41342.9|41322.9|0
1732677120000|2024-11-27 03:12:00|41347.9|41327.9|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|4
1732677130000|2024-11-27 03:12:10|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1732677140000|2024-11-27 03:12:20|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|0
1732677150000|2024-11-27 03:12:30|41352.9|41332.9|41347.9|41327.9|41352.9|41332.9|41347.9|41327.9|2
1732677160000|2024-11-27 03:12:40|41345.4|41325.4|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|0
1732677170000|2024-11-27 03:12:50|41345.4|41325.4|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|0
1732677180000|2024-11-27 03:13:00|41347.9|41327.9|41342.9|41322.9|41347.9|41327.9|41342.9|41322.9|2
1732677190000|2024-11-27 03:13:10|41340.4|41320.4|41335.4|41315.4|41340.4|41320.4|41335.4|41315.4|1
1732677200000|2024-11-27 03:13:20|41332.9|41312.9|41327.9|41307.9|41332.9|41312.9|41327.9|41307.9|3
1732677210000|2024-11-27 03:13:30|41325.4|41305.4|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|2
1732677220000|2024-11-27 03:13:40|41325.4|41305.4|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|0
1732677230000|2024-11-27 03:13:50|41322.9|41302.9|41327.9|41307.9|41327.9|41307.9|41322.9|41302.9|1
1732677240000|2024-11-27 03:14:00|41325.4|41305.4|41330.4|41310.4|41330.4|41310.4|41325.4|41305.4|0
1732677250000|2024-11-27 03:14:10|41327.9|41307.9|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1732677260000|2024-11-27 03:14:20|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|1
1732677270000|2024-11-27 03:14:30|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|3
1732677280000|2024-11-27 03:14:40|41330.4|41310.4|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|0
1732677290000|2024-11-27 03:14:50|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|0
1732677300000|2024-11-27 03:15:00|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|1
1732677310000|2024-11-27 03:15:10|41322.9|41302.9|41325.4|41305.4|41327.9|41307.9|41322.9|41302.9|7
1732677320000|2024-11-27 03:15:20|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|0
1732677330000|2024-11-27 03:15:30|41332.9|41312.9|41335.4|41315.4|41337.9|41317.9|41332.9|41312.9|6
1732677340000|2024-11-27 03:15:40|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|9
1732677350000|2024-11-27 03:15:50|41335.4|41315.4|41337.9|41317.9|41337.9|41317.9|41335.4|41315.4|0
1732677360000|2024-11-27 03:16:00|41335.4|41315.4|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|3
1732677380000|2024-11-27 03:16:20|41337.9|41317.9|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|5
1732677390000|2024-11-27 03:16:30|41337.9|41317.9|41335.4|41315.4|41337.9|41317.9|41332.9|41312.9|0
1732677400000|2024-11-27 03:16:40|41337.9|41317.9|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|0
1732677410000|2024-11-27 03:16:50|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1732677420000|2024-11-27 03:17:00|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|2
1732677430000|2024-11-27 03:17:10|41342.9|41322.9|41340.4|41320.4|41342.9|41322.9|41340.4|41320.4|1
1732677440000|2024-11-27 03:17:20|41342.9|41322.9|41347.9|41327.9|41347.9|41327.9|41342.9|41322.9|7
1732677450000|2024-11-27 03:17:30|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|1
1732677460000|2024-11-27 03:17:40|41352.9|41332.9|41347.9|41327.9|41352.9|41332.9|41347.9|41327.9|1
1732677470000|2024-11-27 03:17:50|41350.4|41330.4|41355.4|41335.4|41355.4|41335.4|41350.4|41330.4|0
1732677480000|2024-11-27 03:18:00|41352.9|41332.9|41342.9|41322.9|41352.9|41332.9|41342.9|41322.9|4
1732677490000|2024-11-27 03:18:10|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41342.9|41322.9|1
1732677500000|2024-11-27 03:18:20|41347.9|41327.9|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|1
1732677510000|2024-11-27 03:18:30|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|1
1732677530000|2024-11-27 03:18:50|41347.9|41327.9|41350.4|41330.4|41352.9|41332.9|41347.9|41327.9|0
1732677540000|2024-11-27 03:19:00|41347.9|41327.9|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|3
1732677550000|2024-11-27 03:19:10|41347.9|41327.9|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|0
1732677560000|2024-11-27 03:19:20|||||||||3
1732677570000|2024-11-27 03:19:30|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|41342.9|41322.9|0
1732677580000|2024-11-27 03:19:40|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|2
1732677590000|2024-11-27 03:19:50|41337.9|41317.9|41332.9|41312.9|41337.9|41317.9|41332.9|41312.9|5
1732677600000|2024-11-27 03:20:00|41330.4|41310.4|41332.9|41312.9|41332.9|41312.9|41330.4|41310.4|0
1732677610000|2024-11-27 03:20:10|41335.4|41315.4|41342.9|41322.9|41342.9|41322.9|41332.9|41312.9|7
1732677620000|2024-11-27 03:20:20|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|41345.4|41325.4|0
1732677630000|2024-11-27 03:20:30|41347.9|41327.9|41342.9|41322.9|41350.4|41330.4|41342.9|41322.9|0
1732677640000|2024-11-27 03:20:40|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|41340.4|41320.4|1
1732677650000|2024-11-27 03:20:50|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1732677660000|2024-11-27 03:21:00|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|2
1732677670000|2024-11-27 03:21:10|41337.9|41317.9|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|0
1732677680000|2024-11-27 03:21:20|41337.9|41317.9|41342.9|41322.9|41342.9|41322.9|41337.9|41317.9|1
1732677690000|2024-11-27 03:21:30|41340.4|41320.4|41337.9|41317.9|41340.4|41320.4|41337.9|41317.9|2
1732677700000|2024-11-27 03:21:40|41335.4|41315.4|41332.9|41312.9|41335.4|41315.4|41332.9|41312.9|1
1732677710000|2024-11-27 03:21:50|41330.4|41310.4|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|3
1732677720000|2024-11-27 03:22:00|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41325.4|41305.4|2
1732677730000|2024-11-27 03:22:10|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|1
1732677740000|2024-11-27 03:22:20|41332.9|41312.9|41335.4|41315.4|41335.4|41315.4|41332.9|41312.9|7
1732677750000|2024-11-27 03:22:30|41337.9|41317.9|41340.4|41320.4|41340.4|41320.4|41337.9|41317.9|0
1732677760000|2024-11-27 03:22:40|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|1
1732677770000|2024-11-27 03:22:50|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41332.9|41312.9|0
1732677780000|2024-11-27 03:23:00|41332.9|41312.9|41332.9|41312.9|41335.4|41315.4|41332.9|41312.9|1
1732677790000|2024-11-27 03:23:10|41335.4|41315.4|41330.4|41310.4|41335.4|41315.4|41327.9|41307.9|1
1732677800000|2024-11-27 03:23:20|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|0
1732677810000|2024-11-27 03:23:30|41332.9|41312.9|41327.9|41307.9|41332.9|41312.9|41327.9|41307.9|1
1732677820000|2024-11-27 03:23:40|41330.4|41310.4|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1732677830000|2024-11-27 03:23:50|41330.4|41310.4|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1732677840000|2024-11-27 03:24:00|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|0
1732677850000|2024-11-27 03:24:10|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41327.9|41307.9|1
1732677870000|2024-11-27 03:24:30|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|0
1732677880000|2024-11-27 03:24:40|41325.5|41305.5|41330.4|41310.4|41330.4|41310.4|41325.5|41305.5|4
1732677890000|2024-11-27 03:24:50|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|2
1732677900000|2024-11-27 03:25:00|41337.9|41317.9|41337.9|41317.9|41340.4|41320.4|41337.9|41317.9|3
1732677910000|2024-11-27 03:25:10|41340.4|41320.4|41342.9|41322.9|41342.9|41322.9|41337.9|41317.9|0
1732677920000|2024-11-27 03:25:20|41343|41323|41342.9|41322.9|41345.4|41325.4|41342.9|41322.9|0
1732677930000|2024-11-27 03:25:30|41345.4|41325.4|41347.9|41327.9|41347.9|41327.9|41345.4|41325.4|0
1732677950000|2024-11-27 03:25:50|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|0
1732677960000|2024-11-27 03:26:00|41352.9|41332.9|41353|41333|41353|41333|41352.9|41332.9|0
1732677970000|2024-11-27 03:26:10|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|6
1732677980000|2024-11-27 03:26:20|41357.9|41337.9|41358|41338|41358|41338|41357.9|41337.9|1
1732677990000|2024-11-27 03:26:30|41363|41343|41365.5|41345.5|41365.5|41345.5|41363|41343|1
1732678000000|2024-11-27 03:26:40|41363|41343|41363|41343|41368|41348|41363|41343|4
1732678010000|2024-11-27 03:26:50|41365.4|41345.4|41368|41348|41368|41348|41363|41343|2
1732678020000|2024-11-27 03:27:00|41365.5|41345.5|41370.5|41350.5|41370.5|41350.5|41365.5|41345.5|4
1732678030000|2024-11-27 03:27:10|41372.9|41352.9|41373|41353|41373|41353|41370.5|41350.5|2
1732678040000|2024-11-27 03:27:20|41368|41348|41368|41348|41368|41348|41365.5|41345.5|2
1732678050000|2024-11-27 03:27:30|41370.5|41350.5|41365.5|41345.5|41370.5|41350.5|41365.5|41345.5|1
1732678060000|2024-11-27 03:27:40|41368|41348|41368|41348|41368|41348|41365.5|41345.5|0
1732678070000|2024-11-27 03:27:50|41365.5|41345.5|41368|41348|41370.5|41350.5|41365.5|41345.5|0
1732678080000|2024-11-27 03:28:00|41365.5|41345.5|41380.4|41360.4|41380.4|41360.4|41365.5|41345.5|8
1732678090000|2024-11-27 03:28:10|41382.9|41362.9|41383|41363|41387.9|41367.9|41382.9|41362.9|3
1732678100000|2024-11-27 03:28:20|41380.5|41360.5|41383|41363|41383|41363|41380.5|41360.5|0
1732678110000|2024-11-27 03:28:30|41385.4|41365.4|41385.4|41365.4|41385.4|41365.4|41383|41363|4
1732678120000|2024-11-27 03:28:40|41383|41363|41387.9|41367.9|41387.9|41367.9|41383|41363|3
1732678130000|2024-11-27 03:28:50|41385.4|41365.4|41385.4|41365.4|41385.4|41365.4|41383|41363|0
1732678140000|2024-11-27 03:29:00|41383|41363|41385.5|41365.5|41385.5|41365.5|41383|41363|0
1732678150000|2024-11-27 03:29:10|41388|41368|41390.5|41370.5|41390.5|41370.5|41388|41368|0
1732678160000|2024-11-27 03:29:20|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|5
1732678170000|2024-11-27 03:29:30|41398|41378|41403|41383|41403|41383|41398|41378|3
1732678190000|2024-11-27 03:29:50|41405.5|41385.5|41405.5|41385.5|41408|41388|41405.5|41385.5|2
1732678200000|2024-11-27 03:30:00|41403|41383|41395.5|41375.5|41403|41383|41395.5|41375.5|5
1732678210000|2024-11-27 03:30:10|||||||||3
1732678220000|2024-11-27 03:30:20|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|2
1732678230000|2024-11-27 03:30:30|41398|41378|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732678240000|2024-11-27 03:30:40|41398|41378|41400.5|41380.5|41400.5|41380.5|41398|41378|0
1732678250000|2024-11-27 03:30:50|41398|41378|41393|41373|41400.5|41380.5|41390.5|41370.5|2
1732678260000|2024-11-27 03:31:00|41395.5|41375.5|41400.5|41380.5|41400.5|41380.5|41395.5|41375.5|8
1732678270000|2024-11-27 03:31:10|41403|41383|41408|41388|41408|41388|41403|41383|0
1732678280000|2024-11-27 03:31:20|41405.5|41385.5|41405.5|41385.5|41408|41388|41405.5|41385.5|0
1732678290000|2024-11-27 03:31:30|41408|41388|41408|41388|41408|41388|41408|41388|2
1732678300000|2024-11-27 03:31:40|||||||||1
1732678320000|2024-11-27 03:32:00|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|1
1732678330000|2024-11-27 03:32:10|41403|41383|41403|41383|41403|41383|41403|41383|7
1732678340000|2024-11-27 03:32:20|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|0
1732678350000|2024-11-27 03:32:30|41398|41378|41398|41378|41398|41378|41398|41378|0
1732678360000|2024-11-27 03:32:40|41395.5|41375.5|41398|41378|41398|41378|41395.5|41375.5|1
1732678370000|2024-11-27 03:32:50|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1732678380000|2024-11-27 03:33:00|41393|41373|41393|41373|41393|41373|41390.5|41370.5|2
1732678400000|2024-11-27 03:33:20|41390.5|41370.5|41393|41373|41393|41373|41390.5|41370.5|0
1732678410000|2024-11-27 03:33:30|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|0
1732678420000|2024-11-27 03:33:40|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|3
1732678430000|2024-11-27 03:33:50|41398|41378|41398|41378|41398|41378|41398|41378|0
1732678440000|2024-11-27 03:34:00|41395.5|41375.5|41398|41378|41398|41378|41395.5|41375.5|0
1732678450000|2024-11-27 03:34:10|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1732678470000|2024-11-27 03:34:30|41398|41378|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732678480000|2024-11-27 03:34:40|41398|41378|41398|41378|41398|41378|41395.5|41375.5|0
1732678490000|2024-11-27 03:34:50|41395.5|41375.5|41400.5|41380.5|41400.5|41380.5|41395.5|41375.5|0
1732678500000|2024-11-27 03:35:00|41403|41383|41403|41383|41403|41383|41403|41383|1
1732678510000|2024-11-27 03:35:10|41405.5|41385.5|41408|41388|41408|41388|41405.5|41385.5|1
1732678520000|2024-11-27 03:35:20|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|2
1732678540000|2024-11-27 03:35:40|41413|41393|41413|41393|41413|41393|41413|41393|0
1732678560000|2024-11-27 03:36:00|41418|41398|41415.5|41395.5|41418|41398|41415.5|41395.5|3
1732678570000|2024-11-27 03:36:10|41413|41393|41415.5|41395.5|41415.5|41395.5|41413|41393|1
1732678590000|2024-11-27 03:36:30|41413|41393|41413|41393|41413|41393|41413|41393|0
1732678600000|2024-11-27 03:36:40|41415.5|41395.5|41413|41393|41415.5|41395.5|41413|41393|0
1732678610000|2024-11-27 03:36:50|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|41415.5|41395.5|0
1732678630000|2024-11-27 03:37:10|41413|41393|41413|41393|41413|41393|41413|41393|0
1732678640000|2024-11-27 03:37:20|41415.5|41395.5|41410.5|41390.5|41415.5|41395.5|41410.5|41390.5|4
1732678660000|2024-11-27 03:37:40|41413|41393|41413|41393|41413|41393|41413|41393|0
1732678670000|2024-11-27 03:37:50|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|0
1732678690000|2024-11-27 03:38:10|41413|41393|41413|41393|41413|41393|41413|41393|1
1732678700000|2024-11-27 03:38:20|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|0
1732678710000|2024-11-27 03:38:30|41413|41393|41413|41393|41413|41393|41413|41393|2
1732678720000|2024-11-27 03:38:40|41415.5|41395.5|41418|41398|41418|41398|41415.5|41395.5|1
1732678730000|2024-11-27 03:38:50|41413|41393|41413|41393|41413|41393|41413|41393|3
1732678740000|2024-11-27 03:39:00|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|0
1732678750000|2024-11-27 03:39:10|41408|41388|41405.5|41385.5|41408|41388|41405.5|41385.5|3
1732678760000|2024-11-27 03:39:20|41403|41383|41403|41383|41403|41383|41403|41383|2
1732678770000|2024-11-27 03:39:30|41405.5|41385.5|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|1
1732678780000|2024-11-27 03:39:40|41398|41378|41393|41373|41398|41378|41393|41373|1
1732678790000|2024-11-27 03:39:50|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|3
1732678800000|2024-11-27 03:40:00|41395.5|41375.5|41398|41378|41398|41378|41393|41373|4
1732678810000|2024-11-27 03:40:10|41400.5|41380.5|41405.5|41385.5|41405.5|41385.5|41400.5|41380.5|6
1732678820000|2024-11-27 03:40:20|41408|41388|41408|41388|41408|41388|41408|41388|0
1732678830000|2024-11-27 03:40:30|||||||||1
1732678870000|2024-11-27 03:41:10|41405.5|41385.5|41403|41383|41405.5|41385.5|41403|41383|0
1732678900000|2024-11-27 03:41:40|41400.5|41380.5|41398|41378|41400.5|41380.5|41398|41378|0
1732678930000|2024-11-27 03:42:10|41395.5|41375.5|41400.5|41380.5|41400.5|41380.5|41395.5|41375.5|3
1732678940000|2024-11-27 03:42:20|41398|41378|41398|41378|41398|41378|41398|41378|0
1732678950000|2024-11-27 03:42:30|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|1
1732678970000|2024-11-27 03:42:50|41398|41378|41398|41378|41398|41378|41395.5|41375.5|0
1732678980000|2024-11-27 03:43:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1732679000000|2024-11-27 03:43:20|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|0
1732679010000|2024-11-27 03:43:30|41393|41373|41398|41378|41398|41378|41393|41373|0
1732679030000|2024-11-27 03:43:50|41400.5|41380.5|41403|41383|41403|41383|41400.5|41380.5|0
1732679040000|2024-11-27 03:44:00|41408|41388|41408|41388|41408|41388|41408|41388|1
1732679070000|2024-11-27 03:44:30|41410.5|41390.5|41423|41403|41423|41403|41410.5|41390.5|13
1732679080000|2024-11-27 03:44:40|||||||||4
1732679090000|2024-11-27 03:44:50|41428|41408|41433|41413|41433|41413|41428|41408|13
1732679100000|2024-11-27 03:45:00|41435.5|41415.5|41453|41433|41460.5|41440.5|41435.5|41415.5|38
1732679110000|2024-11-27 03:45:10|41455.5|41435.5|41458|41438|41458|41438|41453|41433|26
1732679120000|2024-11-27 03:45:20|||||||||5
1732679130000|2024-11-27 03:45:30|41463|41443|41463|41443|41463|41443|41463|41443|4
1732679140000|2024-11-27 03:45:40|41455.5|41435.5|41460.5|41440.5|41460.5|41440.5|41453|41433|20
1732679150000|2024-11-27 03:45:50|41463|41443|41465.5|41445.5|41465.5|41445.5|41463|41443|14
1732679160000|2024-11-27 03:46:00|41468|41448|41485.5|41465.5|41485.5|41465.5|41468|41448|34
1732679170000|2024-11-27 03:46:10|41488|41468|41488|41468|41490.5|41470.5|41488|41468|6
1732679180000|2024-11-27 03:46:20|41483|41463|41468|41448|41483|41463|41468|41448|7
1732679190000|2024-11-27 03:46:30|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|1
1732679210000|2024-11-27 03:46:50|41463|41443|41460.5|41440.5|41463|41443|41458|41438|3
1732679220000|2024-11-27 03:47:00|||||||||5
1732679230000|2024-11-27 03:47:10|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|2
1732679240000|2024-11-27 03:47:20|41470.5|41450.5|41473|41453|41473|41453|41468|41448|4
1732679250000|2024-11-27 03:47:30|41468|41448|41468|41448|41468|41448|41468|41448|8
1732679260000|2024-11-27 03:47:40|41465.5|41445.5|41468|41448|41468|41448|41465.5|41445.5|0
1732679280000|2024-11-27 03:48:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|2
1732679290000|2024-11-27 03:48:10|41468|41448|41470.5|41450.5|41470.5|41450.5|41468|41448|0
1732679310000|2024-11-27 03:48:30|41473|41453|41475.5|41455.5|41475.5|41455.5|41473|41453|0
1732679320000|2024-11-27 03:48:40|41478|41458|41483|41463|41483|41463|41478|41458|4
1732679330000|2024-11-27 03:48:50|41485.5|41465.5|41490.5|41470.5|41490.5|41470.5|41485.5|41465.5|2
1732679340000|2024-11-27 03:49:00|41493|41473|41488|41468|41493|41473|41488|41468|8
1732679350000|2024-11-27 03:49:10|41485.5|41465.5|41483|41463|41485.5|41465.5|41480.5|41460.5|1
1732679360000|2024-11-27 03:49:20|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|3
1732679370000|2024-11-27 03:49:30|41488|41468|41488|41468|41490.5|41470.5|41488|41468|2
1732679380000|2024-11-27 03:49:40|||||||||3
1732679390000|2024-11-27 03:49:50|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|1
1732679400000|2024-11-27 03:50:00|41480.5|41460.5|41478|41458|41480.5|41460.5|41478|41458|0
1732679410000|2024-11-27 03:50:10|41470.5|41450.5|41468|41448|41470.5|41450.5|41468|41448|1
1732679420000|2024-11-27 03:50:20|41465.5|41445.5|41465.5|41445.5|41468|41448|41465.5|41445.5|2
1732679450000|2024-11-27 03:50:50|41463|41443|41460.5|41440.5|41463|41443|41458|41438|0
1732679460000|2024-11-27 03:51:00|41458|41438|41450.5|41430.5|41458|41438|41450.5|41430.5|0
1732679480000|2024-11-27 03:51:20|41448|41428|41443|41423|41448|41428|41443|41423|9
1732679500000|2024-11-27 03:51:40|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|4
1732679510000|2024-11-27 03:51:50|41435.5|41415.5|41428|41408|41435.5|41415.5|41428|41408|0
1732679520000|2024-11-27 03:52:00|41430.5|41410.5|41428|41408|41430.5|41410.5|41428|41408|0
1732679530000|2024-11-27 03:52:10|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|0
1732679540000|2024-11-27 03:52:20|41428|41408|41438|41418|41438|41418|41428|41408|10
1732679550000|2024-11-27 03:52:30|41443|41423|41443|41423|41443|41423|41443|41423|1
1732679560000|2024-11-27 03:52:40|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|2
1732679570000|2024-11-27 03:52:50|41448|41428|41450.5|41430.5|41450.5|41430.5|41448|41428|0
1732679580000|2024-11-27 03:53:00|41453|41433|41458|41438|41458|41438|41453|41433|4
1732679610000|2024-11-27 03:53:30|||||||||1
1732679630000|2024-11-27 03:53:50|41463|41443|41463|41443|41463|41443|41463|41443|0
1732679660000|2024-11-27 03:54:20|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|1
1732679670000|2024-11-27 03:54:30|||||||||2
1732679680000|2024-11-27 03:54:40|41463|41443|41463|41443|41463|41443|41463|41443|0
1732679690000|2024-11-27 03:54:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|1
1732679700000|2024-11-27 03:55:00|41468|41448|41468|41448|41468|41448|41468|41448|1
1732679720000|2024-11-27 03:55:20|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|2
1732679730000|2024-11-27 03:55:30|41463|41443|41468|41448|41468|41448|41463|41443|2
1732679740000|2024-11-27 03:55:40|||||||||1
1732679750000|2024-11-27 03:55:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|5
1732679760000|2024-11-27 03:56:00|41468|41448|41465.5|41445.5|41468|41448|41465.5|41445.5|3
1732679790000|2024-11-27 03:56:30|||||||||1
1732679800000|2024-11-27 03:56:40|41463|41443|41463|41443|41463|41443|41463|41443|0
1732679810000|2024-11-27 03:56:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|0
1732679820000|2024-11-27 03:57:00|41463|41443|41463|41443|41463|41443|41463|41443|0
1732679870000|2024-11-27 03:57:50|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|5
1732679900000|2024-11-27 03:58:20|41463|41443|41463|41443|41463|41443|41463|41443|2
1732679910000|2024-11-27 03:58:30|41465.5|41445.5|41470.5|41450.5|41470.5|41450.5|41465.5|41445.5|3
1732679920000|2024-11-27 03:58:40|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|1
1732679950000|2024-11-27 03:59:10|41478|41458|41478|41458|41478|41458|41478|41458|8
1732679970000|2024-11-27 03:59:30|||||||||8
1732679980000|2024-11-27 03:59:40|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|41475.5|41455.5|0
1732679990000|2024-11-27 03:59:50|41478|41458|41478|41458|41478|41458|41478|41458|0
1732680000000|2024-11-27 04:00:00|41475.5|41455.5|41473|41453|41478|41458|41473|41453|3
1732680010000|2024-11-27 04:00:10|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|6
1732680020000|2024-11-27 04:00:20|41468|41448|41470.5|41450.5|41470.5|41450.5|41468|41448|0
1732680030000|2024-11-27 04:00:30|41468|41448|41470.5|41450.5|41470.5|41450.5|41468|41448|0
1732680040000|2024-11-27 04:00:40|41468|41448|41473|41453|41473|41453|41468|41448|1
1732680050000|2024-11-27 04:00:50|41470.5|41450.5|41468|41448|41473|41453|41468|41448|2
1732680060000|2024-11-27 04:01:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41468|41448|5
1732680070000|2024-11-27 04:01:10|41468|41448|41470.5|41450.5|41470.5|41450.5|41468|41448|1
1732680080000|2024-11-27 04:01:20|41473|41453|41475.5|41455.5|41475.5|41455.5|41473|41453|2
1732680100000|2024-11-27 04:01:40|||||||||3
1732680120000|2024-11-27 04:02:00|41478|41458|41478|41458|41478|41458|41478|41458|0
1732680130000|2024-11-27 04:02:10|41475.5|41455.5|41473|41453|41475.5|41455.5|41473|41453|4
1732680200000|2024-11-27 04:03:20|||||||||2
1732680250000|2024-11-27 04:04:10|||||||||1
1732680260000|2024-11-27 04:04:20|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|4
1732680270000|2024-11-27 04:04:30|41468|41448|41468|41448|41468|41448|41468|41448|1
1732680290000|2024-11-27 04:04:50|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|2
1732680300000|2024-11-27 04:05:00|41468|41448|41468|41448|41468|41448|41468|41448|0
1732680310000|2024-11-27 04:05:10|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|1
1732680320000|2024-11-27 04:05:20|||||||||3
1732680340000|2024-11-27 04:05:40|41473|41453|41473|41453|41473|41453|41473|41453|0
1732680360000|2024-11-27 04:06:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1732680380000|2024-11-27 04:06:20|41473|41453|41473|41453|41473|41453|41473|41453|1
1732680430000|2024-11-27 04:07:10|||||||||1
1732680460000|2024-11-27 04:07:40|||||||||1
1732680550000|2024-11-27 04:09:10|||||||||4
1732680570000|2024-11-27 04:09:30|41478|41458|41473|41453|41478|41458|41473|41453|7
1732680580000|2024-11-27 04:09:40|41475.5|41455.5|41473|41453|41475.5|41455.5|41473|41453|0
1732680600000|2024-11-27 04:10:00|41478|41458|41478|41458|41478|41458|41475.5|41455.5|1
1732680610000|2024-11-27 04:10:10|||||||||3
1732680640000|2024-11-27 04:10:40|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|3
1732680650000|2024-11-27 04:10:50|||||||||1
1732680680000|2024-11-27 04:11:20|41478.1|41458.1|41480.5|41460.5|41480.5|41460.5|41478.1|41458.1|1
1732680690000|2024-11-27 04:11:30|41483|41463|41483|41463|41485.5|41465.5|41483|41463|10
1732680700000|2024-11-27 04:11:40|||||||||1
1732680720000|2024-11-27 04:12:00|41480.5|41460.5|41485.5|41465.5|41485.5|41465.5|41480.5|41460.5|2
1732680740000|2024-11-27 04:12:20|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|1
1732680750000|2024-11-27 04:12:30|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|2
1732680760000|2024-11-27 04:12:40|41483.1|41463.1|41485.6|41465.6|41485.6|41465.6|41483.1|41463.1|0
1732680770000|2024-11-27 04:12:50|41485.5|41465.5|41483.1|41463.1|41485.5|41465.5|41483.1|41463.1|0
1732680780000|2024-11-27 04:13:00|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|1
1732680820000|2024-11-27 04:13:40|||||||||2
1732680840000|2024-11-27 04:14:00|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1732680850000|2024-11-27 04:14:10|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|2
1732680890000|2024-11-27 04:14:50|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|0
1732680900000|2024-11-27 04:15:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|0
1732680910000|2024-11-27 04:15:10|||||||||2
1732680920000|2024-11-27 04:15:20|41478.1|41458.1|41480.6|41460.6|41480.6|41460.6|41478.1|41458.1|1
1732680940000|2024-11-27 04:15:40|||||||||1
1732680950000|2024-11-27 04:15:50|41478.1|41458.1|41478.1|41458.1|41480.6|41460.6|41478.1|41458.1|0
1732680970000|2024-11-27 04:16:10|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|0
1732681060000|2024-11-27 04:17:40|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1732681110000|2024-11-27 04:18:30|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1732681150000|2024-11-27 04:19:10|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|0
1732681160000|2024-11-27 04:19:20|||||||||1
1732681190000|2024-11-27 04:19:50|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|2
1732681200000|2024-11-27 04:20:00|||||||||1
1732681210000|2024-11-27 04:20:10|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|2
1732681240000|2024-11-27 04:20:40|||||||||1
1732681250000|2024-11-27 04:20:50|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1732681260000|2024-11-27 04:21:00|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|1
1732681270000|2024-11-27 04:21:10|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|3
1732681280000|2024-11-27 04:21:20|||||||||3
1732681290000|2024-11-27 04:21:30|41470.6|41450.6|41473.1|41453.1|41473.1|41453.1|41470.6|41450.6|5
1732681300000|2024-11-27 04:21:40|||||||||1
1732681310000|2024-11-27 04:21:50|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1732681320000|2024-11-27 04:22:00|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|2
1732681330000|2024-11-27 04:22:10|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|1
1732681340000|2024-11-27 04:22:20|41483.1|41463.1|41488.1|41468.1|41488.1|41468.1|41483.1|41463.1|2
1732681350000|2024-11-27 04:22:30|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|1
1732681360000|2024-11-27 04:22:40|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41483.1|41463.1|0
1732681400000|2024-11-27 04:23:20|41483.1|41463.1|41485.6|41465.6|41485.6|41465.6|41483.1|41463.1|0
1732681430000|2024-11-27 04:23:50|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1732681440000|2024-11-27 04:24:00|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|3
1732681450000|2024-11-27 04:24:10|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|0
1732681470000|2024-11-27 04:24:30|||||||||2
1732681500000|2024-11-27 04:25:00|41488.1|41468.1|41483.1|41463.1|41488.1|41468.1|41483.1|41463.1|8
1732681510000|2024-11-27 04:25:10|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|7
1732681520000|2024-11-27 04:25:20|||||||||1
1732681560000|2024-11-27 04:26:00|||||||||1
1732681570000|2024-11-27 04:26:10|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|1
1732681580000|2024-11-27 04:26:20|41485.6|41465.6|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|5
1732681600000|2024-11-27 04:26:40|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1732681620000|2024-11-27 04:27:00|41485.6|41465.6|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|3
1732681640000|2024-11-27 04:27:20|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|0
1732681650000|2024-11-27 04:27:30|||||||||2
1732681660000|2024-11-27 04:27:40|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|2
1732681680000|2024-11-27 04:28:00|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|1
1732681690000|2024-11-27 04:28:10|41493.1|41473.1|41498.1|41478.1|41498.1|41478.1|41493.1|41473.1|13
1732681710000|2024-11-27 04:28:30|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|5
1732681720000|2024-11-27 04:28:40|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1732681740000|2024-11-27 04:29:00|||||||||2
1732681750000|2024-11-27 04:29:10|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1732681760000|2024-11-27 04:29:20|||||||||1
1732681800000|2024-11-27 04:30:00|41493.1|41473.1|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|0
1732681820000|2024-11-27 04:30:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1732681840000|2024-11-27 04:30:40|41490.6|41470.6|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|4
1732681860000|2024-11-27 04:31:00|||||||||2
1732681870000|2024-11-27 04:31:10|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1732681880000|2024-11-27 04:31:20|||||||||5
1732681890000|2024-11-27 04:31:30|||||||||2
1732681970000|2024-11-27 04:32:50|||||||||5
1732681990000|2024-11-27 04:33:10|||||||||1
1732682020000|2024-11-27 04:33:40|41493.1|41473.1|41498.1|41478.1|41498.1|41478.1|41493.1|41473.1|12
1732682030000|2024-11-27 04:33:50|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|3
1732682040000|2024-11-27 04:34:00|41498.1|41478.1|41500.6|41480.6|41500.6|41480.6|41498.1|41478.1|2
1732682050000|2024-11-27 04:34:10|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1732682060000|2024-11-27 04:34:20|||||||||9
1732682070000|2024-11-27 04:34:30|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1732682080000|2024-11-27 04:34:40|||||||||1
1732682090000|2024-11-27 04:34:50|41493.1|41473.1|41490.6|41470.6|41493.1|41473.1|41488.1|41468.1|1
1732682100000|2024-11-27 04:35:00|||||||||1
1732682120000|2024-11-27 04:35:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1732682140000|2024-11-27 04:35:40|||||||||1
1732682170000|2024-11-27 04:36:10|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|2
1732682210000|2024-11-27 04:36:50|41488.1|41468.1|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|0
1732682250000|2024-11-27 04:37:30|||||||||1
1732682280000|2024-11-27 04:38:00|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|2
1732682330000|2024-11-27 04:38:50|||||||||2
1732682370000|2024-11-27 04:39:30|||||||||1
1732682390000|2024-11-27 04:39:50|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|3
1732682400000|2024-11-27 04:40:00|||||||||2
1732682410000|2024-11-27 04:40:10|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|0
1732682440000|2024-11-27 04:40:40|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|1
1732682460000|2024-11-27 04:41:00|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|1
1732682470000|2024-11-27 04:41:10|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|6
1732682480000|2024-11-27 04:41:20|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1732682510000|2024-11-27 04:41:50|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|5
1732682520000|2024-11-27 04:42:00|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1732682540000|2024-11-27 04:42:20|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|6
1732682550000|2024-11-27 04:42:30|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1732682580000|2024-11-27 04:43:00|||||||||1
1732682630000|2024-11-27 04:43:50|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|2
1732682680000|2024-11-27 04:44:40|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|2
1732682690000|2024-11-27 04:44:50|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|3
1732682700000|2024-11-27 04:45:00|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|1
1732682750000|2024-11-27 04:45:50|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|12
1732682760000|2024-11-27 04:46:00|41505.6|41485.6|41490.6|41470.6|41505.6|41485.6|41490.6|41470.6|22
1732682780000|2024-11-27 04:46:20|41488.1|41468.1|41493.1|41473.1|41493.1|41473.1|41488.1|41468.1|5
1732682790000|2024-11-27 04:46:30|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1732682800000|2024-11-27 04:46:40|41485.6|41465.6|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|4
1732682810000|2024-11-27 04:46:50|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|1
1732682840000|2024-11-27 04:47:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|7
1732682850000|2024-11-27 04:47:30|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|0
1732682940000|2024-11-27 04:49:00|41475.6|41455.6|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|3
1732682950000|2024-11-27 04:49:10|||||||||12
1732682980000|2024-11-27 04:49:40|||||||||2
1732682990000|2024-11-27 04:49:50|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|1
1732683010000|2024-11-27 04:50:10|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|1
1732683040000|2024-11-27 04:50:40|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|2
1732683100000|2024-11-27 04:51:40|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|2
1732683110000|2024-11-27 04:51:50|41473.1|41453.1|41470.6|41450.6|41473.1|41453.1|41470.6|41450.6|0
1732683120000|2024-11-27 04:52:00|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1732683150000|2024-11-27 04:52:30|41470.6|41450.6|41473.1|41453.1|41473.1|41453.1|41470.6|41450.6|1
1732683160000|2024-11-27 04:52:40|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1732683180000|2024-11-27 04:53:00|41473.1|41453.1|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|1
1732683190000|2024-11-27 04:53:10|41473.1|41453.1|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|0
1732683290000|2024-11-27 04:54:50|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|1
1732683300000|2024-11-27 04:55:00|41468.1|41448.1|41473.1|41453.1|41473.1|41453.1|41468.1|41448.1|1
1732683360000|2024-11-27 04:56:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1732683370000|2024-11-27 04:56:10|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|6
1732683390000|2024-11-27 04:56:30|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1732683400000|2024-11-27 04:56:40|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1732683450000|2024-11-27 04:57:30|41465.6|41445.6|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|1
1732683480000|2024-11-27 04:58:00|||||||||1
1732683490000|2024-11-27 04:58:10|||||||||6
1732683510000|2024-11-27 04:58:30|||||||||1
1732683520000|2024-11-27 04:58:40|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|3
1732683540000|2024-11-27 04:59:00|41470.6|41450.6|41473.1|41453.1|41473.1|41453.1|41470.6|41450.6|4
1732683590000|2024-11-27 04:59:50|||||||||1
1732683600000|2024-11-27 05:00:00|41470.7|41450.7|41468.1|41448.1|41470.7|41450.7|41468.1|41448.1|5
1732683610000|2024-11-27 05:00:10|41465.7|41445.7|41465.6|41445.6|41465.7|41445.7|41465.6|41445.6|0
1732683620000|2024-11-27 05:00:20|41465.7|41445.7|41463.1|41443.1|41468.1|41448.1|41463.1|41443.1|1
1732683630000|2024-11-27 05:00:30|41465.6|41445.6|41465.6|41445.6|41468.1|41448.1|41463.1|41443.1|0
1732683640000|2024-11-27 05:00:40|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|1
1732683650000|2024-11-27 05:00:50|41470.6|41450.6|41475.6|41455.6|41475.6|41455.6|41470.6|41450.6|0
1732683660000|2024-11-27 05:01:00|41478.1|41458.1|41493.1|41473.1|41495.6|41475.6|41478.1|41458.1|11
1732683670000|2024-11-27 05:01:10|41490.6|41470.6|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|4
1732683680000|2024-11-27 05:01:20|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|0
1732683700000|2024-11-27 05:01:40|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|0
1732683710000|2024-11-27 05:01:50|||||||||1
1732683720000|2024-11-27 05:02:00|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|1
1732683730000|2024-11-27 05:02:10|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|0
1732683780000|2024-11-27 05:03:00|41485.7|41465.7|41483.2|41463.2|41488.2|41468.2|41483.2|41463.2|6
1732683790000|2024-11-27 05:03:10|41480.7|41460.7|41478.2|41458.2|41480.7|41460.7|41478.2|41458.2|1
1732683800000|2024-11-27 05:03:20|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|3
1732683810000|2024-11-27 05:03:30|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732683820000|2024-11-27 05:03:40|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732683830000|2024-11-27 05:03:50|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732683840000|2024-11-27 05:04:00|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|4
1732683850000|2024-11-27 05:04:10|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1732683860000|2024-11-27 05:04:20|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|0
1732683870000|2024-11-27 05:04:30|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|1
1732683880000|2024-11-27 05:04:40|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|2
1732683890000|2024-11-27 05:04:50|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|0
1732683910000|2024-11-27 05:05:10|41485.7|41465.7|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|2
1732683920000|2024-11-27 05:05:20|||||||||1
1732683930000|2024-11-27 05:05:30|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|1
1732683940000|2024-11-27 05:05:40|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|0
1732683950000|2024-11-27 05:05:50|41480.7|41460.7|41478.2|41458.2|41483.2|41463.2|41478.2|41458.2|1
1732683960000|2024-11-27 05:06:00|41475.7|41455.7|41468.2|41448.2|41475.7|41455.7|41468.2|41448.2|1
1732683970000|2024-11-27 05:06:10|41465.7|41445.7|41470.7|41450.7|41473.2|41453.2|41465.7|41445.7|5
1732683980000|2024-11-27 05:06:20|41473.2|41453.2|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|2
1732683990000|2024-11-27 05:06:30|||||||||1
1732684000000|2024-11-27 05:06:40|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|3
1732684010000|2024-11-27 05:06:50|41463.2|41443.2|41460.7|41440.7|41463.2|41443.2|41460.7|41440.7|1
1732684020000|2024-11-27 05:07:00|||||||||5
1732684030000|2024-11-27 05:07:10|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|2
1732684040000|2024-11-27 05:07:20|||||||||1
1732684070000|2024-11-27 05:07:50|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|1
1732684080000|2024-11-27 05:08:00|41463.2|41443.2|41473.2|41453.2|41473.2|41453.2|41463.2|41443.2|6
1732684090000|2024-11-27 05:08:10|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|5
1732684100000|2024-11-27 05:08:20|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|0
1732684110000|2024-11-27 05:08:30|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1732684120000|2024-11-27 05:08:40|41473.2|41453.2|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|0
1732684130000|2024-11-27 05:08:50|41475.7|41455.7|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|0
1732684160000|2024-11-27 05:09:20|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|0
1732684170000|2024-11-27 05:09:30|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|0
1732684180000|2024-11-27 05:09:40|41475.7|41455.7|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|1
1732684190000|2024-11-27 05:09:50|41473.2|41453.2|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|3
1732684200000|2024-11-27 05:10:00|41473.2|41453.2|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|0
1732684230000|2024-11-27 05:10:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|3
1732684240000|2024-11-27 05:10:40|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732684250000|2024-11-27 05:10:50|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1732684260000|2024-11-27 05:11:00|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|2
1732684270000|2024-11-27 05:11:10|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|2
1732684290000|2024-11-27 05:11:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1732684300000|2024-11-27 05:11:40|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|1
1732684330000|2024-11-27 05:12:10|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|0
1732684350000|2024-11-27 05:12:30|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1732684370000|2024-11-27 05:12:50|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1732684380000|2024-11-27 05:13:00|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1732684390000|2024-11-27 05:13:10|41465.7|41445.7|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|1
1732684400000|2024-11-27 05:13:20|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|0
1732684410000|2024-11-27 05:13:30|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1732684430000|2024-11-27 05:13:50|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|1
1732684460000|2024-11-27 05:14:20|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|1
1732684490000|2024-11-27 05:14:50|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|1
1732684500000|2024-11-27 05:15:00|41463.2|41443.2|41458.2|41438.2|41463.2|41443.2|41458.2|41438.2|1
1732684520000|2024-11-27 05:15:20|||||||||1
1732684530000|2024-11-27 05:15:30|41455.7|41435.7|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|0
1732684540000|2024-11-27 05:15:40|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|41455.7|41435.7|1
1732684550000|2024-11-27 05:15:50|41453.2|41433.2|41453.2|41433.2|41455.7|41435.7|41453.2|41433.2|1
1732684560000|2024-11-27 05:16:00|41455.7|41435.7|41455.7|41435.7|41458.2|41438.2|41455.7|41435.7|0
1732684570000|2024-11-27 05:16:10|41453.2|41433.2|41453.2|41433.2|41455.7|41435.7|41453.2|41433.2|0
1732684580000|2024-11-27 05:16:20|41450.7|41430.7|41448.2|41428.2|41450.7|41430.7|41448.2|41428.2|3
1732684590000|2024-11-27 05:16:30|41445.7|41425.7|41443.2|41423.2|41445.7|41425.7|41440.7|41420.7|1
1732684600000|2024-11-27 05:16:40|41445.7|41425.7|41443.2|41423.2|41445.7|41425.7|41443.2|41423.2|1
1732684610000|2024-11-27 05:16:50|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|3
1732684620000|2024-11-27 05:17:00|41443.2|41423.2|41443.2|41423.2|41445.7|41425.7|41443.2|41423.2|0
1732684630000|2024-11-27 05:17:10|41445.7|41425.7|41440.7|41420.7|41445.7|41425.7|41440.7|41420.7|1
1732684650000|2024-11-27 05:17:30|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|3
1732684660000|2024-11-27 05:17:40|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|1
1732684670000|2024-11-27 05:17:50|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|0
1732684680000|2024-11-27 05:18:00|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|1
1732684690000|2024-11-27 05:18:10|41438.2|41418.2|41435.7|41415.7|41438.2|41418.2|41435.7|41415.7|0
1732684710000|2024-11-27 05:18:30|41440.7|41420.7|41443.2|41423.2|41443.2|41423.2|41440.7|41420.7|2
1732684720000|2024-11-27 05:18:40|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|5
1732684730000|2024-11-27 05:18:50|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41443.2|41423.2|0
1732684740000|2024-11-27 05:19:00|41443.2|41423.2|41448.2|41428.2|41448.2|41428.2|41443.2|41423.2|1
1732684760000|2024-11-27 05:19:20|||||||||1
1732684780000|2024-11-27 05:19:40|41450.7|41430.7|41458.2|41438.2|41458.2|41438.2|41450.7|41430.7|2
1732684790000|2024-11-27 05:19:50|41460.7|41440.7|41463.2|41443.2|41465.7|41445.7|41460.7|41440.7|1
1732684800000|2024-11-27 05:20:00|41460.7|41440.7|41463.2|41443.2|41463.2|41443.2|41460.7|41440.7|3
1732684810000|2024-11-27 05:20:10|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|6
1732684830000|2024-11-27 05:20:30|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|0
1732684840000|2024-11-27 05:20:40|41463.2|41443.2|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|0
1732684850000|2024-11-27 05:20:50|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41463.2|41443.2|0
1732684860000|2024-11-27 05:21:00|41468.2|41448.2|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|0
1732684870000|2024-11-27 05:21:10|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|0
1732684880000|2024-11-27 05:21:20|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|0
1732684890000|2024-11-27 05:21:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1732684900000|2024-11-27 05:21:40|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|0
1732684910000|2024-11-27 05:21:50|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732684920000|2024-11-27 05:22:00|41473.2|41453.2|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|0
1732684930000|2024-11-27 05:22:10|||||||||3
1732684940000|2024-11-27 05:22:20|||||||||1
1732684950000|2024-11-27 05:22:30|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1732684960000|2024-11-27 05:22:40|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|1
1732684980000|2024-11-27 05:23:00|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|1
1732685000000|2024-11-27 05:23:20|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|2
1732685010000|2024-11-27 05:23:30|41463.2|41443.2|41465.7|41445.7|41465.7|41445.7|41463.2|41443.2|0
1732685020000|2024-11-27 05:23:40|41463.2|41443.2|41465.7|41445.7|41465.7|41445.7|41463.2|41443.2|1
1732685030000|2024-11-27 05:23:50|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|0
1732685040000|2024-11-27 05:24:00|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|0
1732685050000|2024-11-27 05:24:10|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|0
1732685060000|2024-11-27 05:24:20|||||||||1
1732685070000|2024-11-27 05:24:30|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732685080000|2024-11-27 05:24:40|41473.2|41453.2|41465.7|41445.7|41473.2|41453.2|41465.7|41445.7|11
1732685090000|2024-11-27 05:24:50|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|4
1732685100000|2024-11-27 05:25:00|41463.2|41443.2|41468.2|41448.2|41468.2|41448.2|41463.2|41443.2|2
1732685130000|2024-11-27 05:25:30|||||||||1
1732685200000|2024-11-27 05:26:40|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|4
1732685210000|2024-11-27 05:26:50|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|4
1732685220000|2024-11-27 05:27:00|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|2
1732685230000|2024-11-27 05:27:10|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|0
1732685240000|2024-11-27 05:27:20|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|3
1732685250000|2024-11-27 05:27:30|41463.2|41443.2|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|1
1732685260000|2024-11-27 05:27:40|41460.7|41440.7|41465.7|41445.7|41465.7|41445.7|41460.7|41440.7|0
1732685270000|2024-11-27 05:27:50|41463.2|41443.2|41460.7|41440.7|41463.2|41443.2|41460.7|41440.7|0
1732685280000|2024-11-27 05:28:00|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41460.7|41440.7|1
1732685290000|2024-11-27 05:28:10|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|1
1732685300000|2024-11-27 05:28:20|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|2
1732685310000|2024-11-27 05:28:30|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41465.7|41445.7|0
1732685330000|2024-11-27 05:28:50|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41470.7|41450.7|1
1732685340000|2024-11-27 05:29:00|||||||||2
1732685350000|2024-11-27 05:29:10|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|2
1732685360000|2024-11-27 05:29:20|41475.7|41455.7|41468.2|41448.2|41475.7|41455.7|41468.2|41448.2|6
1732685370000|2024-11-27 05:29:30|41465.7|41445.7|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|1
1732685390000|2024-11-27 05:29:50|41463.2|41443.2|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|0
1732685400000|2024-11-27 05:30:00|41460.7|41440.7|41445.7|41425.7|41460.7|41440.7|41440.7|41420.7|25
1732685410000|2024-11-27 05:30:10|41448.2|41428.2|41455.7|41435.7|41455.7|41435.7|41445.7|41425.7|2
1732685420000|2024-11-27 05:30:20|41458.2|41438.2|41458.2|41438.2|41460.7|41440.7|41458.2|41438.2|2
1732685430000|2024-11-27 05:30:30|41463.2|41443.2|41458.2|41438.2|41463.2|41443.2|41455.7|41435.7|4
1732685440000|2024-11-27 05:30:40|41455.7|41435.7|41463.2|41443.2|41463.2|41443.2|41455.7|41435.7|1
1732685450000|2024-11-27 05:30:50|41465.7|41445.7|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|3
1732685460000|2024-11-27 05:31:00|41460.7|41440.7|41463.2|41443.2|41465.7|41445.7|41458.2|41438.2|4
1732685470000|2024-11-27 05:31:10|41465.7|41445.7|41468.2|41448.2|41468.2|41448.2|41465.7|41445.7|4
1732685480000|2024-11-27 05:31:20|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41470.7|41450.7|0
1732685490000|2024-11-27 05:31:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|1
1732685500000|2024-11-27 05:31:40|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|0
1732685510000|2024-11-27 05:31:50|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41470.7|41450.7|0
1732685520000|2024-11-27 05:32:00|41475.7|41455.7|41480.7|41460.7|41480.7|41460.7|41473.2|41453.2|3
1732685530000|2024-11-27 05:32:10|41483.2|41463.2|41493.2|41473.2|41493.2|41473.2|41483.2|41463.2|3
1732685540000|2024-11-27 05:32:20|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|1
1732685550000|2024-11-27 05:32:30|41493.2|41473.2|41495.7|41475.7|41500.7|41480.7|41493.2|41473.2|3
1732685560000|2024-11-27 05:32:40|41500.7|41480.7|41500.7|41480.7|41503.2|41483.2|41500.7|41480.7|7
1732685570000|2024-11-27 05:32:50|41498.2|41478.2|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|2
1732685580000|2024-11-27 05:33:00|41503.2|41483.2|41513.2|41493.2|41513.2|41493.2|41503.2|41483.2|10
1732685590000|2024-11-27 05:33:10|41510.7|41490.7|41518.2|41498.2|41518.2|41498.2|41510.7|41490.7|23
1732685600000|2024-11-27 05:33:20|41523.2|41503.2|41515.7|41495.7|41525.7|41505.7|41515.7|41495.7|3
1732685610000|2024-11-27 05:33:30|41513.2|41493.2|41515.7|41495.7|41515.7|41495.7|41513.2|41493.2|2
1732685620000|2024-11-27 05:33:40|41518.2|41498.2|41515.7|41495.7|41518.2|41498.2|41515.7|41495.7|1
1732685630000|2024-11-27 05:33:50|41518.2|41498.2|41525.7|41505.7|41525.7|41505.7|41518.2|41498.2|2
1732685640000|2024-11-27 05:34:00|41528.2|41508.2|41530.7|41510.7|41533.2|41513.2|41528.2|41508.2|7
1732685650000|2024-11-27 05:34:10|41533.2|41513.2|41533.2|41513.2|41535.7|41515.7|41533.2|41513.2|3
1732685660000|2024-11-27 05:34:20|41530.7|41510.7|41535.7|41515.7|41535.7|41515.7|41530.7|41510.7|3
1732685670000|2024-11-27 05:34:30|41538.2|41518.2|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|3
1732685680000|2024-11-27 05:34:40|41535.7|41515.7|41535.7|41515.7|41538.2|41518.2|41533.2|41513.2|5
1732685690000|2024-11-27 05:34:50|41540.7|41520.7|41543.2|41523.2|41543.2|41523.2|41538.2|41518.2|8
1732685700000|2024-11-27 05:35:00|41545.7|41525.7|41540.7|41520.7|41545.7|41525.7|41538.2|41518.2|6
1732685710000|2024-11-27 05:35:10|41548.2|41528.2|41548.2|41528.2|41550.7|41530.7|41548.2|41528.2|20
1732685720000|2024-11-27 05:35:20|||||||||9
1732685730000|2024-11-27 05:35:30|41543.2|41523.2|41538.2|41518.2|41543.2|41523.2|41535.7|41515.7|17
1732685740000|2024-11-27 05:35:40|41535.7|41515.7|41533.2|41513.2|41535.7|41515.7|41530.7|41510.7|9
1732685750000|2024-11-27 05:35:50|41530.7|41510.7|41533.2|41513.2|41535.7|41515.7|41530.7|41510.7|10
1732685760000|2024-11-27 05:36:00|41530.7|41510.7|41535.7|41515.7|41538.2|41518.2|41530.7|41510.7|0
1732685770000|2024-11-27 05:36:10|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|0
1732685780000|2024-11-27 05:36:20|41535.7|41515.7|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|1
1732685790000|2024-11-27 05:36:30|41528.2|41508.2|41523.2|41503.2|41528.2|41508.2|41523.2|41503.2|2
1732685800000|2024-11-27 05:36:40|41520.7|41500.7|41520.7|41500.7|41523.2|41503.2|41520.7|41500.7|2
1732685810000|2024-11-27 05:36:50|41523.2|41503.2|41525.7|41505.7|41525.7|41505.7|41520.7|41500.7|4
1732685820000|2024-11-27 05:37:00|41528.2|41508.2|41530.7|41510.7|41530.7|41510.7|41523.2|41503.2|2
1732685830000|2024-11-27 05:37:10|41528.2|41508.2|41530.7|41510.7|41530.7|41510.7|41528.2|41508.2|3
1732685840000|2024-11-27 05:37:20|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|2
1732685850000|2024-11-27 05:37:30|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41533.2|41513.2|0
1732685860000|2024-11-27 05:37:40|41533.2|41513.2|41533.2|41513.2|41535.7|41515.7|41530.7|41510.7|1
1732685870000|2024-11-27 05:37:50|41535.7|41515.7|41530.7|41510.7|41535.7|41515.7|41530.7|41510.7|0
1732685880000|2024-11-27 05:38:00|41533.2|41513.2|41533.2|41513.2|41538.2|41518.2|41530.7|41510.7|2
1732685890000|2024-11-27 05:38:10|41535.7|41515.7|41540.7|41520.7|41540.7|41520.7|41533.2|41513.2|2
1732685900000|2024-11-27 05:38:20|41543.2|41523.2|41540.7|41520.7|41543.2|41523.2|41538.2|41518.2|4
1732685910000|2024-11-27 05:38:30|41538.2|41518.2|41535.7|41515.7|41540.7|41520.7|41535.7|41515.7|2
1732685920000|2024-11-27 05:38:40|41538.2|41518.2|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|2
1732685930000|2024-11-27 05:38:50|41535.7|41515.7|41530.7|41510.7|41535.7|41515.7|41530.7|41510.7|1
1732685940000|2024-11-27 05:39:00|41528.2|41508.2|41528.2|41508.2|41528.2|41508.2|41525.7|41505.7|2
1732685950000|2024-11-27 05:39:10|41525.7|41505.7|41520.7|41500.7|41528.2|41508.2|41520.7|41500.7|0
1732685960000|2024-11-27 05:39:20|41518.2|41498.2|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|10
1732685970000|2024-11-27 05:39:30|41518.2|41498.2|41520.7|41500.7|41523.2|41503.2|41518.2|41498.2|1
1732685980000|2024-11-27 05:39:40|41518.2|41498.2|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|1
1732685990000|2024-11-27 05:39:50|41523.2|41503.2|41523.2|41503.2|41525.7|41505.7|41523.2|41503.2|0
1732686000000|2024-11-27 05:40:00|41525.7|41505.7|41530.7|41510.7|41530.7|41510.7|41525.7|41505.7|6
1732686010000|2024-11-27 05:40:10|41528.2|41508.2|41535.7|41515.7|41535.7|41515.7|41528.2|41508.2|0
1732686020000|2024-11-27 05:40:20|41533.2|41513.2|41530.7|41510.7|41535.7|41515.7|41530.7|41510.7|2
1732686030000|2024-11-27 05:40:30|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|1
1732686040000|2024-11-27 05:40:40|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|0
1732686050000|2024-11-27 05:40:50|41528.2|41508.2|41525.7|41505.7|41528.2|41508.2|41523.2|41503.2|0
1732686060000|2024-11-27 05:41:00|41523.2|41503.2|41530.7|41510.7|41530.7|41510.7|41523.2|41503.2|1
1732686070000|2024-11-27 05:41:10|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|0
1732686080000|2024-11-27 05:41:20|41528.2|41508.2|41525.7|41505.7|41528.2|41508.2|41525.7|41505.7|1
1732686090000|2024-11-27 05:41:30|41528.2|41508.2|41525.7|41505.7|41530.7|41510.7|41525.7|41505.7|0
1732686100000|2024-11-27 05:41:40|41523.2|41503.2|41525.7|41505.7|41525.7|41505.7|41523.2|41503.2|0
1732686110000|2024-11-27 05:41:50|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|3
1732686120000|2024-11-27 05:42:00|41525.7|41505.7|41533.2|41513.2|41533.2|41513.2|41525.7|41505.7|2
1732686130000|2024-11-27 05:42:10|41530.7|41510.7|41528.2|41508.2|41535.7|41515.7|41528.2|41508.2|2
1732686140000|2024-11-27 05:42:20|41533.2|41513.2|41530.7|41510.7|41533.2|41513.2|41528.2|41508.2|5
1732686150000|2024-11-27 05:42:30|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|0
1732686160000|2024-11-27 05:42:40|41530.7|41510.7|41533.2|41513.2|41533.2|41513.2|41530.7|41510.7|2
1732686170000|2024-11-27 05:42:50|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|0
1732686180000|2024-11-27 05:43:00|41533.2|41513.2|41535.7|41515.7|41535.7|41515.7|41530.7|41510.7|0
1732686190000|2024-11-27 05:43:10|41533.2|41513.2|41530.7|41510.7|41535.7|41515.7|41528.2|41508.2|6
1732686200000|2024-11-27 05:43:20|41528.2|41508.2|41525.7|41505.7|41528.2|41508.2|41525.7|41505.7|1
1732686210000|2024-11-27 05:43:30|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|0
1732686220000|2024-11-27 05:43:40|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|0
1732686230000|2024-11-27 05:43:50|41523.2|41503.2|41520.7|41500.7|41523.2|41503.2|41520.7|41500.7|0
1732686240000|2024-11-27 05:44:00|41523.2|41503.2|41520.7|41500.7|41523.2|41503.2|41520.7|41500.7|0
1732686250000|2024-11-27 05:44:10|||||||||4
1732686260000|2024-11-27 05:44:20|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41520.7|41500.7|1
1732686270000|2024-11-27 05:44:30|41520.7|41500.7|41520.7|41500.7|41523.2|41503.2|41518.2|41498.2|0
1732686280000|2024-11-27 05:44:40|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|0
1732686290000|2024-11-27 05:44:50|41523.3|41503.3|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|3
1732686300000|2024-11-27 05:45:00|41523.2|41503.2|41528.3|41508.3|41528.3|41508.3|41523.2|41503.2|2
1732686310000|2024-11-27 05:45:10|41528.2|41508.2|41530.8|41510.8|41533.2|41513.2|41528.2|41508.2|1
1732686320000|2024-11-27 05:45:20|41533.2|41513.2|41540.7|41520.7|41540.7|41520.7|41533.2|41513.2|10
1732686330000|2024-11-27 05:45:30|41538.3|41518.3|41540.7|41520.7|41540.7|41520.7|41535.7|41515.7|1
1732686340000|2024-11-27 05:45:40|41543.2|41523.2|41540.7|41520.7|41543.2|41523.2|41538.2|41518.2|0
1732686350000|2024-11-27 05:45:50|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|41538.2|41518.2|0
1732686360000|2024-11-27 05:46:00|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|41540.7|41520.7|9
1732686370000|2024-11-27 05:46:10|41543.3|41523.3|41548.2|41528.2|41548.2|41528.2|41543.2|41523.2|2
1732686380000|2024-11-27 05:46:20|41545.7|41525.7|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|4
1732686390000|2024-11-27 05:46:30|41548.2|41528.2|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|6
1732686400000|2024-11-27 05:46:40|41543.2|41523.2|41543.2|41523.2|41548.2|41528.2|41543.2|41523.2|7
1732686410000|2024-11-27 05:46:50|||||||||3
1732686420000|2024-11-27 05:47:00|41545.7|41525.7|41543.2|41523.2|41545.7|41525.7|41540.7|41520.7|3
1732686430000|2024-11-27 05:47:10|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|3
1732686440000|2024-11-27 05:47:20|41543.2|41523.2|41535.8|41515.8|41543.2|41523.2|41535.8|41515.8|0
1732686450000|2024-11-27 05:47:30|41538.2|41518.2|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|3
1732686460000|2024-11-27 05:47:40|41533.3|41513.3|41533.2|41513.2|41538.2|41518.2|41533.2|41513.2|1
1732686470000|2024-11-27 05:47:50|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|3
1732686480000|2024-11-27 05:48:00|41535.8|41515.8|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|0
1732686490000|2024-11-27 05:48:10|41533.3|41513.3|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|1
1732686500000|2024-11-27 05:48:20|41530.8|41510.8|41520.8|41500.8|41530.8|41510.8|41518.3|41498.3|6
1732686510000|2024-11-27 05:48:30|41523.2|41503.2|41523.3|41503.3|41523.3|41503.3|41523.2|41503.2|0
1732686520000|2024-11-27 05:48:40|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|9
1732686530000|2024-11-27 05:48:50|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|1
1732686540000|2024-11-27 05:49:00|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|2
1732686550000|2024-11-27 05:49:10|41530.8|41510.8|41528.3|41508.3|41530.8|41510.8|41528.3|41508.3|0
1732686560000|2024-11-27 05:49:20|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|1
1732686570000|2024-11-27 05:49:30|41530.7|41510.7|41528.3|41508.3|41530.7|41510.7|41528.3|41508.3|3
1732686580000|2024-11-27 05:49:40|41525.8|41505.8|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|8
1732686590000|2024-11-27 05:49:50|41528.2|41508.2|41530.8|41510.8|41530.8|41510.8|41525.8|41505.8|0
1732686600000|2024-11-27 05:50:00|41533.2|41513.2|41525.8|41505.8|41533.2|41513.2|41525.8|41505.8|0
1732686610000|2024-11-27 05:50:10|||||||||3
1732686620000|2024-11-27 05:50:20|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|1
1732686630000|2024-11-27 05:50:30|41520.8|41500.8|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|3
1732686640000|2024-11-27 05:50:40|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|4
1732686650000|2024-11-27 05:50:50|41520.7|41500.7|41520.8|41500.8|41523.3|41503.3|41520.7|41500.7|12
1732686660000|2024-11-27 05:51:00|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|11
1732686670000|2024-11-27 05:51:10|41520.8|41500.8|41523.3|41503.3|41525.8|41505.8|41520.8|41500.8|0
1732686680000|2024-11-27 05:51:20|41520.8|41500.8|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|0
1732686690000|2024-11-27 05:51:30|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|0
1732686700000|2024-11-27 05:51:40|41518.3|41498.3|41520.8|41500.8|41523.3|41503.3|41518.3|41498.3|6
1732686710000|2024-11-27 05:51:50|41523.3|41503.3|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|4
1732686720000|2024-11-27 05:52:00|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|1
1732686730000|2024-11-27 05:52:10|41525.8|41505.8|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|1
1732686740000|2024-11-27 05:52:20|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|0
1732686750000|2024-11-27 05:52:30|41528.3|41508.3|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|1
1732686760000|2024-11-27 05:52:40|41525.8|41505.8|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|0
1732686770000|2024-11-27 05:52:50|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|0
1732686780000|2024-11-27 05:53:00|41528.3|41508.3|41523.3|41503.3|41528.3|41508.3|41523.3|41503.3|2
1732686790000|2024-11-27 05:53:10|41525.8|41505.8|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|4
1732686800000|2024-11-27 05:53:20|41520.8|41500.8|41520.8|41500.8|41525.8|41505.8|41520.8|41500.8|10
1732686830000|2024-11-27 05:53:50|||||||||10
1732686840000|2024-11-27 05:54:00|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|3
1732686850000|2024-11-27 05:54:10|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|0
1732686860000|2024-11-27 05:54:20|41523.3|41503.3|41523.3|41503.3|41525.8|41505.8|41520.8|41500.8|3
1732686870000|2024-11-27 05:54:30|41525.8|41505.8|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|0
1732686890000|2024-11-27 05:54:50|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|0
1732686900000|2024-11-27 05:55:00|41518.3|41498.3|41518.3|41498.3|41520.8|41500.8|41518.3|41498.3|20
1732686910000|2024-11-27 05:55:10|41515.8|41495.8|41498.3|41478.3|41515.8|41495.8|41498.3|41478.3|16
1732686920000|2024-11-27 05:55:20|41495.8|41475.8|41478.3|41458.3|41495.8|41475.8|41475.8|41455.8|7
1732686930000|2024-11-27 05:55:30|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41475.8|41455.8|2
1732686940000|2024-11-27 05:55:40|41478.3|41458.3|41465.8|41445.8|41478.3|41458.3|41465.8|41445.8|4
1732686950000|2024-11-27 05:55:50|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|2
1732686960000|2024-11-27 05:56:00|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|1
1732686970000|2024-11-27 05:56:10|41463.3|41443.3|41460.8|41440.8|41465.8|41445.8|41460.8|41440.8|7
1732686980000|2024-11-27 05:56:20|41458.3|41438.3|41453.3|41433.3|41458.3|41438.3|41453.3|41433.3|6
1732686990000|2024-11-27 05:56:30|41450.8|41430.8|41448.3|41428.3|41450.8|41430.8|41448.3|41428.3|2
1732687000000|2024-11-27 05:56:40|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41440.8|41420.8|2
1732687010000|2024-11-27 05:56:50|41443.3|41423.3|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|4
1732687020000|2024-11-27 05:57:00|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|5
1732687030000|2024-11-27 05:57:10|41433.3|41413.3|41425.8|41405.8|41433.3|41413.3|41423.3|41403.3|7
1732687040000|2024-11-27 05:57:20|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41425.8|41405.8|5
1732687050000|2024-11-27 05:57:30|41428.3|41408.3|41430.8|41410.8|41430.8|41410.8|41428.3|41408.3|3
1732687060000|2024-11-27 05:57:40|41433.3|41413.3|41443.3|41423.3|41443.3|41423.3|41433.3|41413.3|2
1732687070000|2024-11-27 05:57:50|41440.8|41420.8|41445.8|41425.8|41445.8|41425.8|41438.3|41418.3|1
1732687080000|2024-11-27 05:58:00|41443.3|41423.3|41448.3|41428.3|41448.3|41428.3|41443.3|41423.3|0
1732687090000|2024-11-27 05:58:10|41445.8|41425.8|41450.8|41430.8|41450.8|41430.8|41445.8|41425.8|0
1732687100000|2024-11-27 05:58:20|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|41448.3|41428.3|0
1732687110000|2024-11-27 05:58:30|41450.8|41430.8|41445.8|41425.8|41450.8|41430.8|41445.8|41425.8|1
1732687120000|2024-11-27 05:58:40|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41445.8|41425.8|0
1732687130000|2024-11-27 05:58:50|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41445.8|41425.8|0
1732687140000|2024-11-27 05:59:00|41453.3|41433.3|41453.3|41433.3|41455.8|41435.8|41448.3|41428.3|2
1732687150000|2024-11-27 05:59:10|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|0
1732687160000|2024-11-27 05:59:20|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41448.3|41428.3|0
1732687170000|2024-11-27 05:59:30|41453.3|41433.3|41450.8|41430.8|41453.3|41433.3|41448.3|41428.3|0
1732687180000|2024-11-27 05:59:40|41453.3|41433.3|41445.8|41425.8|41453.3|41433.3|41445.8|41425.8|0
1732687190000|2024-11-27 05:59:50|41448.3|41428.3|41450.8|41430.8|41450.8|41430.8|41448.3|41428.3|1
1732687200000|2024-11-27 06:00:00|41453.3|41433.3|41438.3|41418.3|41453.3|41433.3|41433.3|41413.3|14
1732687210000|2024-11-27 06:00:10|41435.8|41415.8|41450.8|41430.8|41450.8|41430.8|41435.8|41415.8|3
1732687220000|2024-11-27 06:00:20|41453.3|41433.3|41453.3|41433.3|41455.8|41435.8|41453.3|41433.3|0
1732687230000|2024-11-27 06:00:30|41455.8|41435.8|41455.8|41435.8|41458.3|41438.3|41453.3|41433.3|0
1732687240000|2024-11-27 06:00:40|41458.3|41438.3|41460.8|41440.8|41463.3|41443.3|41458.3|41438.3|7
1732687250000|2024-11-27 06:00:50|41458.3|41438.3|41465.8|41445.8|41465.8|41445.8|41458.3|41438.3|1
1732687260000|2024-11-27 06:01:00|41468.3|41448.3|41483.3|41463.3|41483.3|41463.3|41468.3|41448.3|2
1732687270000|2024-11-27 06:01:10|41480.8|41460.8|41488.3|41468.3|41488.3|41468.3|41473.3|41453.3|15
1732687280000|2024-11-27 06:01:20|41485.8|41465.8|41488.3|41468.3|41490.8|41470.8|41485.8|41465.8|0
1732687290000|2024-11-27 06:01:30|41485.8|41465.8|41483.3|41463.3|41485.8|41465.8|41483.3|41463.3|2
1732687300000|2024-11-27 06:01:40|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|0
1732687310000|2024-11-27 06:01:50|41483.3|41463.3|41495.8|41475.8|41495.8|41475.8|41480.8|41460.8|31
1732687320000|2024-11-27 06:02:00|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|3
1732687330000|2024-11-27 06:02:10|41495.8|41475.8|41493.3|41473.3|41495.8|41475.8|41493.3|41473.3|3
1732687340000|2024-11-27 06:02:20|41495.8|41475.8|41493.3|41473.3|41495.8|41475.8|41493.3|41473.3|2
1732687350000|2024-11-27 06:02:30|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|2
1732687360000|2024-11-27 06:02:40|41498.3|41478.3|41495.8|41475.8|41500.8|41480.8|41495.8|41475.8|1
1732687370000|2024-11-27 06:02:50|41493.3|41473.3|41500.8|41480.8|41503.3|41483.3|41493.3|41473.3|12
1732687380000|2024-11-27 06:03:00|41503.3|41483.3|41500.8|41480.8|41503.3|41483.3|41500.8|41480.8|1
1732687390000|2024-11-27 06:03:10|41503.3|41483.3|41505.8|41485.8|41508.3|41488.3|41500.8|41480.8|1
1732687400000|2024-11-27 06:03:20|41510.8|41490.8|41500.8|41480.8|41510.8|41490.8|41500.8|41480.8|0
1732687420000|2024-11-27 06:03:40|41498.3|41478.3|41495.8|41475.8|41500.8|41480.8|41495.8|41475.8|1
1732687430000|2024-11-27 06:03:50|41498.3|41478.3|41495.8|41475.8|41498.3|41478.3|41495.8|41475.8|0
1732687440000|2024-11-27 06:04:00|41500.8|41480.8|41498.3|41478.3|41500.8|41480.8|41495.8|41475.8|2
1732687450000|2024-11-27 06:04:10|41495.8|41475.8|41490.8|41470.8|41495.8|41475.8|41490.8|41470.8|0
1732687460000|2024-11-27 06:04:20|41493.3|41473.3|41490.8|41470.8|41495.8|41475.8|41490.8|41470.8|3
1732687470000|2024-11-27 06:04:30|41488.3|41468.3|41490.8|41470.8|41493.3|41473.3|41488.3|41468.3|1
1732687480000|2024-11-27 06:04:40|41493.3|41473.3|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|2
1732687490000|2024-11-27 06:04:50|41493.3|41473.3|41495.8|41475.8|41495.8|41475.8|41490.8|41470.8|3
1732687500000|2024-11-27 06:05:00|41493.3|41473.3|41498.3|41478.3|41498.3|41478.3|41493.3|41473.3|0
1732687510000|2024-11-27 06:05:10|41495.8|41475.8|41495.8|41475.8|41498.3|41478.3|41495.8|41475.8|1
1732687520000|2024-11-27 06:05:20|41493.3|41473.3|41485.8|41465.8|41493.3|41473.3|41483.3|41463.3|2
1732687530000|2024-11-27 06:05:30|41488.3|41468.3|41490.8|41470.8|41490.8|41470.8|41488.3|41468.3|0
1732687540000|2024-11-27 06:05:40|41488.3|41468.3|41488.3|41468.3|41490.8|41470.8|41485.8|41465.8|0
1732687550000|2024-11-27 06:05:50|41490.8|41470.8|41485.8|41465.8|41490.8|41470.8|41483.3|41463.3|3
1732687560000|2024-11-27 06:06:00|41488.3|41468.3|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|0
1732687570000|2024-11-27 06:06:10|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|0
1732687580000|2024-11-27 06:06:20|41480.8|41460.8|41478.3|41458.3|41483.3|41463.3|41478.3|41458.3|0
1732687590000|2024-11-27 06:06:30|41475.8|41455.8|41480.8|41460.8|41480.8|41460.8|41475.8|41455.8|0
1732687600000|2024-11-27 06:06:40|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41480.8|41460.8|1
1732687610000|2024-11-27 06:06:50|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41485.8|41465.8|0
1732687620000|2024-11-27 06:07:00|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|1
1732687630000|2024-11-27 06:07:10|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|0
1732687640000|2024-11-27 06:07:20|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|3
1732687650000|2024-11-27 06:07:30|||||||||1
1732687670000|2024-11-27 06:07:50|41490.8|41470.8|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|0
1732687690000|2024-11-27 06:08:10|41488.3|41468.3|41485.8|41465.8|41488.3|41468.3|41485.8|41465.8|0
1732687700000|2024-11-27 06:08:20|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|0
1732687710000|2024-11-27 06:08:30|41480.8|41460.8|41478.3|41458.3|41480.8|41460.8|41478.3|41458.3|1
1732687720000|2024-11-27 06:08:40|41475.8|41455.8|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|0
1732687730000|2024-11-27 06:08:50|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41460.8|41440.8|4
1732687740000|2024-11-27 06:09:00|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|2
1732687750000|2024-11-27 06:09:10|41463.3|41443.3|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|4
1732687760000|2024-11-27 06:09:20|41468.3|41448.3|41470.8|41450.8|41470.8|41450.8|41468.3|41448.3|0
1732687770000|2024-11-27 06:09:30|41468.3|41448.3|41465.8|41445.8|41470.8|41450.8|41465.8|41445.8|0
1732687780000|2024-11-27 06:09:40|41463.3|41443.3|41460.8|41440.8|41463.3|41443.3|41458.3|41438.3|0
1732687790000|2024-11-27 06:09:50|41463.3|41443.3|41465.8|41445.8|41465.8|41445.8|41463.3|41443.3|5
1732687800000|2024-11-27 06:10:00|41468.3|41448.3|41475.8|41455.8|41475.8|41455.8|41468.3|41448.3|4
1732687810000|2024-11-27 06:10:10|41478.3|41458.3|41483.3|41463.3|41483.3|41463.3|41478.3|41458.3|0
1732687820000|2024-11-27 06:10:20|41485.8|41465.8|41480.8|41460.8|41485.8|41465.8|41480.8|41460.8|1
1732687830000|2024-11-27 06:10:30|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|1
1732687840000|2024-11-27 06:10:40|41485.8|41465.8|41483.3|41463.3|41485.8|41465.8|41483.3|41463.3|1
1732687850000|2024-11-27 06:10:50|41480.8|41460.8|41478.3|41458.3|41480.8|41460.8|41478.3|41458.3|1
1732687860000|2024-11-27 06:11:00|41483.3|41463.3|41480.8|41460.8|41483.3|41463.3|41478.3|41458.3|2
1732687870000|2024-11-27 06:11:10|41483.3|41463.3|41480.8|41460.8|41483.3|41463.3|41480.8|41460.8|0
1732687880000|2024-11-27 06:11:20|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|0
1732687890000|2024-11-27 06:11:30|41485.8|41465.8|41483.3|41463.3|41485.8|41465.8|41483.3|41463.3|2
1732687900000|2024-11-27 06:11:40|41485.8|41465.8|41488.3|41468.3|41488.3|41468.3|41483.3|41463.3|3
1732687910000|2024-11-27 06:11:50|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|0
1732687920000|2024-11-27 06:12:00|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|1
1732687930000|2024-11-27 06:12:10|41490.8|41470.8|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|0
1732687940000|2024-11-27 06:12:20|41483.3|41463.3|41485.8|41465.8|41488.3|41468.3|41483.3|41463.3|0
1732687950000|2024-11-27 06:12:30|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41485.8|41465.8|0
1732687960000|2024-11-27 06:12:40|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|1
1732687970000|2024-11-27 06:12:50|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41490.8|41470.8|5
1732687980000|2024-11-27 06:13:00|41493.3|41473.3|41490.8|41470.8|41493.3|41473.3|41490.8|41470.8|0
1732687990000|2024-11-27 06:13:10|41488.3|41468.3|41488.3|41468.3|41490.8|41470.8|41488.3|41468.3|0
1732688000000|2024-11-27 06:13:20|41485.8|41465.8|41480.8|41460.8|41485.8|41465.8|41480.8|41460.8|1
1732688010000|2024-11-27 06:13:30|41483.3|41463.3|41478.3|41458.3|41483.3|41463.3|41478.3|41458.3|0
1732688020000|2024-11-27 06:13:40|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|1
1732688030000|2024-11-27 06:13:50|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41475.8|41455.8|0
1732688040000|2024-11-27 06:14:00|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41478.3|41458.3|0
1732688050000|2024-11-27 06:14:10|41478.3|41458.3|41475.8|41455.8|41480.8|41460.8|41475.8|41455.8|1
1732688070000|2024-11-27 06:14:30|41478.3|41458.3|41475.8|41455.8|41478.3|41458.3|41475.8|41455.8|0
1732688080000|2024-11-27 06:14:40|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|0
1732688090000|2024-11-27 06:14:50|41475.8|41455.8|41480.8|41460.8|41480.8|41460.8|41473.3|41453.3|4
1732688100000|2024-11-27 06:15:00|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|3
1732688110000|2024-11-27 06:15:10|41488.3|41468.3|41483.3|41463.3|41490.8|41470.8|41483.3|41463.3|0
1732688120000|2024-11-27 06:15:20|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|0
1732688130000|2024-11-27 06:15:30|41488.3|41468.3|41485.8|41465.8|41490.8|41470.8|41485.8|41465.8|1
1732688140000|2024-11-27 06:15:40|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|2
1732688150000|2024-11-27 06:15:50|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|10
1732688160000|2024-11-27 06:16:00|41490.8|41470.8|41498.3|41478.3|41498.3|41478.3|41490.8|41470.8|5
1732688170000|2024-11-27 06:16:10|41500.8|41480.8|41495.8|41475.8|41500.8|41480.8|41495.8|41475.8|0
1732688180000|2024-11-27 06:16:20|41500.8|41480.8|41493.3|41473.3|41500.8|41480.8|41493.3|41473.3|0
1732688190000|2024-11-27 06:16:30|41495.8|41475.8|41493.3|41473.3|41498.3|41478.3|41493.3|41473.3|1
1732688200000|2024-11-27 06:16:40|41495.8|41475.8|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|0
1732688210000|2024-11-27 06:16:50|41498.3|41478.3|41503.3|41483.3|41503.3|41483.3|41498.3|41478.3|7
1732688220000|2024-11-27 06:17:00|41505.8|41485.8|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|2
1732688230000|2024-11-27 06:17:10|41503.3|41483.3|41503.3|41483.3|41503.3|41483.3|41500.8|41480.8|0
1732688240000|2024-11-27 06:17:20|41500.8|41480.8|41498.3|41478.3|41503.3|41483.3|41498.3|41478.3|4
1732688250000|2024-11-27 06:17:30|41500.8|41480.8|41503.3|41483.3|41503.3|41483.3|41498.3|41478.3|0
1732688260000|2024-11-27 06:17:40|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41503.3|41483.3|1
1732688270000|2024-11-27 06:17:50|41508.3|41488.3|41510.8|41490.8|41510.8|41490.8|41508.3|41488.3|4
1732688280000|2024-11-27 06:18:00|41508.3|41488.3|41510.8|41490.8|41510.8|41490.8|41505.8|41485.8|1
1732688290000|2024-11-27 06:18:10|41508.3|41488.3|41510.8|41490.8|41510.8|41490.8|41508.3|41488.3|0
1732688300000|2024-11-27 06:18:20|41508.3|41488.3|41505.8|41485.8|41510.8|41490.8|41505.8|41485.8|1
1732688310000|2024-11-27 06:18:30|41508.3|41488.3|41505.8|41485.8|41510.8|41490.8|41505.8|41485.8|0
1732688320000|2024-11-27 06:18:40|41508.3|41488.3|41510.8|41490.8|41510.8|41490.8|41508.3|41488.3|1
1732688330000|2024-11-27 06:18:50|41513.3|41493.3|41510.8|41490.8|41513.3|41493.3|41508.3|41488.3|1
1732688340000|2024-11-27 06:19:00|41508.3|41488.3|41508.3|41488.3|41510.8|41490.8|41505.8|41485.8|2
1732688350000|2024-11-27 06:19:10|41510.8|41490.8|41510.8|41490.8|41513.3|41493.3|41510.8|41490.8|0
1732688360000|2024-11-27 06:19:20|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|2
1732688370000|2024-11-27 06:19:30|41515.8|41495.8|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|0
1732688380000|2024-11-27 06:19:40|41515.8|41495.8|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|1
1732688390000|2024-11-27 06:19:50|41508.3|41488.3|41510.8|41490.8|41510.8|41490.8|41505.8|41485.8|4
1732688400000|2024-11-27 06:20:00|41508.3|41488.3|41513.3|41493.3|41515.8|41495.8|41508.3|41488.3|5
1732688410000|2024-11-27 06:20:10|41515.8|41495.8|41505.8|41485.8|41515.8|41495.8|41503.3|41483.3|3
1732688420000|2024-11-27 06:20:20|41508.3|41488.3|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|1
1732688430000|2024-11-27 06:20:30|41503.3|41483.3|41498.3|41478.3|41503.3|41483.3|41498.3|41478.3|0
1732688440000|2024-11-27 06:20:40|41495.8|41475.8|41498.3|41478.3|41498.3|41478.3|41493.3|41473.3|1
1732688450000|2024-11-27 06:20:50|41493.3|41473.3|41498.3|41478.3|41498.3|41478.3|41493.3|41473.3|1
1732688460000|2024-11-27 06:21:00|41500.8|41480.8|41498.3|41478.3|41500.8|41480.8|41498.3|41478.3|4
1732688470000|2024-11-27 06:21:10|41500.8|41480.8|41495.8|41475.8|41500.8|41480.8|41493.3|41473.3|3
1732688480000|2024-11-27 06:21:20|41493.3|41473.3|41498.3|41478.3|41498.3|41478.3|41490.8|41470.8|0
1732688490000|2024-11-27 06:21:30|41500.8|41480.8|41500.8|41480.8|41500.8|41480.8|41498.3|41478.3|1
1732688500000|2024-11-27 06:21:40|41503.3|41483.3|41503.3|41483.3|41505.8|41485.8|41503.3|41483.3|2
1732688510000|2024-11-27 06:21:50|41505.8|41485.8|41503.3|41483.3|41505.8|41485.8|41503.3|41483.3|0
1732688520000|2024-11-27 06:22:00|41505.8|41485.8|41508.3|41488.3|41508.3|41488.3|41505.8|41485.8|1
1732688530000|2024-11-27 06:22:10|41505.8|41485.8|41508.3|41488.3|41508.3|41488.3|41505.8|41485.8|0
1732688540000|2024-11-27 06:22:20|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|7
1732688550000|2024-11-27 06:22:30|41508.3|41488.3|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|2
1732688560000|2024-11-27 06:22:40|41508.3|41488.3|41508.3|41488.3|41508.3|41488.3|41505.8|41485.8|0
1732688570000|2024-11-27 06:22:50|41505.8|41485.8|41508.3|41488.3|41508.3|41488.3|41505.8|41485.8|1
1732688580000|2024-11-27 06:23:00|41510.8|41490.8|41518.3|41498.3|41518.3|41498.3|41510.8|41490.8|9
1732688590000|2024-11-27 06:23:10|41520.8|41500.8|41518.3|41498.3|41520.8|41500.8|41515.8|41495.8|8
1732688600000|2024-11-27 06:23:20|41520.8|41500.8|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|1
1732688610000|2024-11-27 06:23:30|41520.8|41500.8|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|1
1732688620000|2024-11-27 06:23:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|5
1732688630000|2024-11-27 06:23:50|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|1
1732688640000|2024-11-27 06:24:00|41523.3|41503.3|41520.8|41500.8|41525.8|41505.8|41520.8|41500.8|1
1732688650000|2024-11-27 06:24:10|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|5
1732688660000|2024-11-27 06:24:20|41523.3|41503.3|41528.3|41508.3|41528.3|41508.3|41523.3|41503.3|4
1732688670000|2024-11-27 06:24:30|41525.8|41505.8|41528.3|41508.3|41530.8|41510.8|41525.8|41505.8|7
1732688680000|2024-11-27 06:24:40|41533.3|41513.3|41535.8|41515.8|41538.3|41518.3|41533.3|41513.3|6
1732688690000|2024-11-27 06:24:50|41533.3|41513.3|41543.3|41523.3|41543.3|41523.3|41533.3|41513.3|2
1732688700000|2024-11-27 06:25:00|41545.8|41525.8|41553.3|41533.3|41555.8|41535.8|41545.8|41525.8|14
1732688710000|2024-11-27 06:25:10|41548.3|41528.3|41553.3|41533.3|41553.3|41533.3|41545.8|41525.8|6
1732688720000|2024-11-27 06:25:20|41550.8|41530.8|41543.3|41523.3|41550.8|41530.8|41540.8|41520.8|3
1732688730000|2024-11-27 06:25:30|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|2
1732688740000|2024-11-27 06:25:40|41538.3|41518.3|41535.8|41515.8|41540.8|41520.8|41535.8|41515.8|2
1732688750000|2024-11-27 06:25:50|41533.3|41513.3|41530.8|41510.8|41533.3|41513.3|41528.3|41508.3|2
1732688760000|2024-11-27 06:26:00|41528.3|41508.3|41528.3|41508.3|41533.3|41513.3|41528.3|41508.3|2
1732688770000|2024-11-27 06:26:10|41525.8|41505.8|41520.8|41500.8|41525.8|41505.8|41518.3|41498.3|0
1732688780000|2024-11-27 06:26:20|41518.3|41498.3|41515.8|41495.8|41518.3|41498.3|41513.3|41493.3|0
1732688790000|2024-11-27 06:26:30|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41515.8|41495.8|1
1732688800000|2024-11-27 06:26:40|41515.8|41495.8|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|1
1732688810000|2024-11-27 06:26:50|41513.3|41493.3|41515.8|41495.8|41515.8|41495.8|41510.8|41490.8|4
1732688820000|2024-11-27 06:27:00|41513.3|41493.3|41530.8|41510.8|41530.8|41510.8|41513.3|41493.3|2
1732688830000|2024-11-27 06:27:10|41528.3|41508.3|41523.3|41503.3|41530.8|41510.8|41523.3|41503.3|4
1732688840000|2024-11-27 06:27:20|41520.8|41500.8|41515.8|41495.8|41520.8|41500.8|41510.8|41490.8|2
1732688850000|2024-11-27 06:27:30|41518.3|41498.3|41525.8|41505.8|41525.8|41505.8|41518.3|41498.3|2
1732688860000|2024-11-27 06:27:40|41523.3|41503.3|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|0
1732688870000|2024-11-27 06:27:50|41525.8|41505.8|41528.3|41508.3|41528.3|41508.3|41523.3|41503.3|0
1732688880000|2024-11-27 06:28:00|41525.8|41505.8|41528.3|41508.3|41530.8|41510.8|41525.8|41505.8|16
1732688890000|2024-11-27 06:28:10|41525.8|41505.8|41530.8|41510.8|41533.3|41513.3|41525.8|41505.8|1
1732688900000|2024-11-27 06:28:20|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|3
1732688910000|2024-11-27 06:28:30|||||||||1
1732688920000|2024-11-27 06:28:40|41538.3|41518.3|41540.8|41520.8|41540.8|41520.8|41538.3|41518.3|4
1732688930000|2024-11-27 06:28:50|41538.3|41518.3|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|0
1732688940000|2024-11-27 06:29:00|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|27
1732688950000|2024-11-27 06:29:10|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|31
1732688960000|2024-11-27 06:29:20|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|3
1732688970000|2024-11-27 06:29:30|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41538.3|41518.3|5
1732688980000|2024-11-27 06:29:40|41543.3|41523.3|41538.3|41518.3|41545.8|41525.8|41538.3|41518.3|1
1732688990000|2024-11-27 06:29:50|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|4
1732689000000|2024-11-27 06:30:00|41538.3|41518.3|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|0
1732689010000|2024-11-27 06:30:10|41540.8|41520.8|41540.8|41520.8|41543.3|41523.3|41540.8|41520.8|1
1732689020000|2024-11-27 06:30:20|41538.3|41518.3|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|2
1732689030000|2024-11-27 06:30:30|41540.8|41520.8|41543.3|41523.3|41543.3|41523.3|41540.8|41520.8|3
1732689040000|2024-11-27 06:30:40|41540.8|41520.8|41538.3|41518.3|41543.3|41523.3|41538.3|41518.3|2
1732689050000|2024-11-27 06:30:50|41543.3|41523.3|41540.8|41520.8|41545.8|41525.8|41540.8|41520.8|3
1732689060000|2024-11-27 06:31:00|41543.3|41523.3|41538.3|41518.3|41543.3|41523.3|41538.3|41518.3|11
1732689070000|2024-11-27 06:31:10|41533.3|41513.3|41525.8|41505.8|41533.3|41513.3|41525.8|41505.8|8
1732689080000|2024-11-27 06:31:20|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|2
1732689090000|2024-11-27 06:31:30|41528.3|41508.3|41533.3|41513.3|41533.3|41513.3|41528.3|41508.3|4
1732689100000|2024-11-27 06:31:40|41533.4|41513.4|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|0
1732689110000|2024-11-27 06:31:50|41535.8|41515.8|41535.8|41515.8|41540.8|41520.8|41535.8|41515.8|0
1732689120000|2024-11-27 06:32:00|41535.9|41515.9|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|4
1732689130000|2024-11-27 06:32:10|41533.4|41513.4|41533.3|41513.3|41533.4|41513.4|41528.3|41508.3|5
1732689150000|2024-11-27 06:32:30|41535.8|41515.8|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|3
1732689160000|2024-11-27 06:32:40|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|2
1732689170000|2024-11-27 06:32:50|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|1
1732689180000|2024-11-27 06:33:00|41528.3|41508.3|41528.3|41508.3|41530.8|41510.8|41528.3|41508.3|7
1732689190000|2024-11-27 06:33:10|41525.8|41505.8|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|3
1732689200000|2024-11-27 06:33:20|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41525.8|41505.8|1
1732689210000|2024-11-27 06:33:30|41525.9|41505.9|41528.3|41508.3|41528.3|41508.3|41525.8|41505.8|20
1732689220000|2024-11-27 06:33:40|41530.8|41510.8|41533.3|41513.3|41538.3|41518.3|41530.8|41510.8|3
1732689230000|2024-11-27 06:33:50|41535.8|41515.8|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|2
1732689240000|2024-11-27 06:34:00|41535.8|41515.8|41530.8|41510.8|41535.8|41515.8|41530.8|41510.8|6
1732689250000|2024-11-27 06:34:10|41533.3|41513.3|41530.8|41510.8|41533.3|41513.3|41528.3|41508.3|3
1732689260000|2024-11-27 06:34:20|41528.4|41508.4|41523.4|41503.4|41530.8|41510.8|41523.4|41503.4|0
1732689270000|2024-11-27 06:34:30|41520.9|41500.9|41525.8|41505.8|41528.3|41508.3|41520.9|41500.9|4
1732689280000|2024-11-27 06:34:40|41525.9|41505.9|41525.9|41505.9|41528.4|41508.4|41525.9|41505.9|0
1732689290000|2024-11-27 06:34:50|41528.4|41508.4|41533.4|41513.4|41535.9|41515.9|41525.9|41505.9|6
1732689300000|2024-11-27 06:35:00|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|0
1732689310000|2024-11-27 06:35:10|41535.8|41515.8|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|1
1732689320000|2024-11-27 06:35:20|41538.4|41518.4|41533.4|41513.4|41538.4|41518.4|41533.4|41513.4|2
1732689330000|2024-11-27 06:35:30|41530.9|41510.9|41525.9|41505.9|41530.9|41510.9|41525.9|41505.9|3
1732689340000|2024-11-27 06:35:40|41528.4|41508.4|41523.4|41503.4|41528.4|41508.4|41523.4|41503.4|0
1732689350000|2024-11-27 06:35:50|41520.9|41500.9|41513.4|41493.4|41520.9|41500.9|41513.4|41493.4|3
1732689360000|2024-11-27 06:36:00|41510.9|41490.9|41503.4|41483.4|41510.9|41490.9|41500.9|41480.9|7
1732689370000|2024-11-27 06:36:10|41505.9|41485.9|41508.4|41488.4|41510.9|41490.9|41505.9|41485.9|2
1732689380000|2024-11-27 06:36:20|41510.9|41490.9|41520.9|41500.9|41520.9|41500.9|41510.9|41490.9|0
1732689390000|2024-11-27 06:36:30|41518.4|41498.4|41515.9|41495.9|41518.4|41498.4|41515.9|41495.9|2
1732689400000|2024-11-27 06:36:40|41518.4|41498.4|41515.9|41495.9|41518.4|41498.4|41515.9|41495.9|7
1732689410000|2024-11-27 06:36:50|||||||||3
1732689420000|2024-11-27 06:37:00|41513.4|41493.4|41518.3|41498.3|41518.3|41498.3|41508.4|41488.4|6
1732689430000|2024-11-27 06:37:10|41515.8|41495.8|41518.4|41498.4|41518.4|41498.4|41513.4|41493.4|0
1732689440000|2024-11-27 06:37:20|41520.8|41500.8|41523.4|41503.4|41523.4|41503.4|41520.8|41500.8|2
1732689450000|2024-11-27 06:37:30|41525.8|41505.8|41525.9|41505.9|41528.4|41508.4|41525.8|41505.8|2
1732689460000|2024-11-27 06:37:40|41523.4|41503.4|41530.9|41510.9|41530.9|41510.9|41523.4|41503.4|2
1732689470000|2024-11-27 06:37:50|41533.4|41513.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|6
1732689480000|2024-11-27 06:38:00|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|1
1732689490000|2024-11-27 06:38:10|41538.4|41518.4|41533.4|41513.4|41538.4|41518.4|41533.4|41513.4|0
1732689500000|2024-11-27 06:38:20|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|2
1732689510000|2024-11-27 06:38:30|41533.4|41513.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|3
1732689520000|2024-11-27 06:38:40|41535.9|41515.9|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1732689530000|2024-11-27 06:38:50|41535.9|41515.9|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|1
1732689540000|2024-11-27 06:39:00|41533.4|41513.4|41525.9|41505.9|41533.4|41513.4|41525.9|41505.9|8
1732689550000|2024-11-27 06:39:10|41528.4|41508.4|41535.9|41515.9|41535.9|41515.9|41525.9|41505.9|7
1732689560000|2024-11-27 06:39:20|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|1
1732689570000|2024-11-27 06:39:30|41538.4|41518.4|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|0
1732689580000|2024-11-27 06:39:40|41538.4|41518.4|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|0
1732689590000|2024-11-27 06:39:50|41538.4|41518.4|41540.9|41520.9|41543.4|41523.4|41538.4|41518.4|3
1732689600000|2024-11-27 06:40:00|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|10
1732689610000|2024-11-27 06:40:10|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|6
1732689620000|2024-11-27 06:40:20|41538.4|41518.4|41535.9|41515.9|41538.4|41518.4|41533.4|41513.4|3
1732689630000|2024-11-27 06:40:30|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|4
1732689640000|2024-11-27 06:40:40|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|0
1732689650000|2024-11-27 06:40:50|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|0
1732689660000|2024-11-27 06:41:00|41538.4|41518.4|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|2
1732689670000|2024-11-27 06:41:10|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|1
1732689680000|2024-11-27 06:41:20|41538.4|41518.4|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|6
1732689690000|2024-11-27 06:41:30|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|5
1732689700000|2024-11-27 06:41:40|41535.9|41515.9|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|4
1732689710000|2024-11-27 06:41:50|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1732689720000|2024-11-27 06:42:00|41540.9|41520.9|41545.9|41525.9|41545.9|41525.9|41540.9|41520.9|9
1732689730000|2024-11-27 06:42:10|41543.4|41523.4|41543.4|41523.4|41545.9|41525.9|41540.9|41520.9|3
1732689740000|2024-11-27 06:42:20|41545.9|41525.9|41550.9|41530.9|41550.9|41530.9|41543.4|41523.4|6
1732689750000|2024-11-27 06:42:30|||||||||1
1732689760000|2024-11-27 06:42:40|41553.4|41533.4|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|2
1732689770000|2024-11-27 06:42:50|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|0
1732689780000|2024-11-27 06:43:00|41550.9|41530.9|41548.4|41528.4|41553.4|41533.4|41548.4|41528.4|3
1732689790000|2024-11-27 06:43:10|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|3
1732689800000|2024-11-27 06:43:20|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|1
1732689810000|2024-11-27 06:43:30|41550.9|41530.9|41548.4|41528.4|41550.9|41530.9|41548.4|41528.4|6
1732689820000|2024-11-27 06:43:40|41550.9|41530.9|41555.9|41535.9|41555.9|41535.9|41548.4|41528.4|0
1732689830000|2024-11-27 06:43:50|41553.4|41533.4|41553.4|41533.4|41555.9|41535.9|41553.4|41533.4|2
1732689840000|2024-11-27 06:44:00|41555.9|41535.9|41550.9|41530.9|41555.9|41535.9|41550.9|41530.9|1
1732689850000|2024-11-27 06:44:10|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|0
1732689860000|2024-11-27 06:44:20|41555.9|41535.9|41553.4|41533.4|41555.9|41535.9|41550.9|41530.9|2
1732689870000|2024-11-27 06:44:30|41555.9|41535.9|41553.4|41533.4|41555.9|41535.9|41553.4|41533.4|2
1732689880000|2024-11-27 06:44:40|||||||||4
1732689890000|2024-11-27 06:44:50|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|1
1732689900000|2024-11-27 06:45:00|41553.4|41533.4|41555.9|41535.9|41558.4|41538.4|41553.4|41533.4|4
1732689910000|2024-11-27 06:45:10|41553.4|41533.4|41553.4|41533.4|41555.9|41535.9|41550.9|41530.9|0
1732689920000|2024-11-27 06:45:20|41550.9|41530.9|41545.9|41525.9|41550.9|41530.9|41545.9|41525.9|1
1732689940000|2024-11-27 06:45:40|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|0
1732689950000|2024-11-27 06:45:50|41545.9|41525.9|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|1
1732689960000|2024-11-27 06:46:00|41545.9|41525.9|41543.4|41523.4|41545.9|41525.9|41543.4|41523.4|0
1732689970000|2024-11-27 06:46:10|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|2
1732689980000|2024-11-27 06:46:20|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|2
1732689990000|2024-11-27 06:46:30|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|4
1732690000000|2024-11-27 06:46:40|41538.4|41518.4|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|1
1732690010000|2024-11-27 06:46:50|41540.9|41520.9|41540.9|41520.9|41545.9|41525.9|41540.9|41520.9|0
1732690020000|2024-11-27 06:47:00|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|0
1732690030000|2024-11-27 06:47:10|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|2
1732690040000|2024-11-27 06:47:20|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|0
1732690050000|2024-11-27 06:47:30|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|0
1732690060000|2024-11-27 06:47:40|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|2
1732690070000|2024-11-27 06:47:50|41535.9|41515.9|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|0
1732690080000|2024-11-27 06:48:00|41543.4|41523.4|41548.4|41528.4|41550.9|41530.9|41543.4|41523.4|0
1732690090000|2024-11-27 06:48:10|41545.9|41525.9|41550.9|41530.9|41550.9|41530.9|41545.9|41525.9|2
1732690100000|2024-11-27 06:48:20|41553.4|41533.4|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|4
1732690110000|2024-11-27 06:48:30|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|1
1732690120000|2024-11-27 06:48:40|41550.9|41530.9|41550.9|41530.9|41553.4|41533.4|41550.9|41530.9|2
1732690130000|2024-11-27 06:48:50|41548.4|41528.4|41548.4|41528.4|41550.9|41530.9|41548.4|41528.4|8
1732690140000|2024-11-27 06:49:00|41550.9|41530.9|41553.4|41533.4|41553.4|41533.4|41548.4|41528.4|1
1732690150000|2024-11-27 06:49:10|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41553.4|41533.4|4
1732690160000|2024-11-27 06:49:20|41553.4|41533.4|41555.9|41535.9|41555.9|41535.9|41553.4|41533.4|4
1732690170000|2024-11-27 06:49:30|41553.4|41533.4|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|1
1732690180000|2024-11-27 06:49:40|||||||||1
1732690190000|2024-11-27 06:49:50|41555.9|41535.9|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|8
1732690200000|2024-11-27 06:50:00|41555.9|41535.9|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|6
1732690210000|2024-11-27 06:50:10|41560.9|41540.9|41555.9|41535.9|41560.9|41540.9|41553.4|41533.4|2
1732690220000|2024-11-27 06:50:20|41558.4|41538.4|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|2
1732690230000|2024-11-27 06:50:30|||||||||1
1732690240000|2024-11-27 06:50:40|41560.9|41540.9|41563.4|41543.4|41563.4|41543.4|41560.9|41540.9|59
1732690250000|2024-11-27 06:50:50|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|2
1732690260000|2024-11-27 06:51:00|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1732690270000|2024-11-27 06:51:10|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1732690280000|2024-11-27 06:51:20|41563.4|41543.4|41568.4|41548.4|41568.4|41548.4|41563.4|41543.4|2
1732690300000|2024-11-27 06:51:40|41570.9|41550.9|41568.4|41548.4|41570.9|41550.9|41568.4|41548.4|2
1732690310000|2024-11-27 06:51:50|41570.9|41550.9|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|5
1732690320000|2024-11-27 06:52:00|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|0
1732690330000|2024-11-27 06:52:10|41563.4|41543.4|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|0
1732690340000|2024-11-27 06:52:20|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|12
1732690350000|2024-11-27 06:52:30|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|2
1732690360000|2024-11-27 06:52:40|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|1
1732690370000|2024-11-27 06:52:50|41565.9|41545.9|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|8
1732690380000|2024-11-27 06:53:00|41568.4|41548.4|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|1
1732690390000|2024-11-27 06:53:10|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|0
1732690400000|2024-11-27 06:53:20|41568.4|41548.4|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|0
1732690410000|2024-11-27 06:53:30|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|0
1732690420000|2024-11-27 06:53:40|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|3
1732690430000|2024-11-27 06:53:50|41573.4|41553.4|41575.9|41555.9|41575.9|41555.9|41573.4|41553.4|23
1732690440000|2024-11-27 06:54:00|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41568.4|41548.4|6
1732690450000|2024-11-27 06:54:10|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1732690460000|2024-11-27 06:54:20|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1732690470000|2024-11-27 06:54:30|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41573.4|41553.4|4
1732690480000|2024-11-27 06:54:40|41573.4|41553.4|41570.9|41550.9|41573.4|41553.4|41570.9|41550.9|2
1732690490000|2024-11-27 06:54:50|41568.4|41548.4|41573.4|41553.4|41575.9|41555.9|41568.4|41548.4|3
1732690500000|2024-11-27 06:55:00|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|4
1732690510000|2024-11-27 06:55:10|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41573.4|41553.4|8
1732690520000|2024-11-27 06:55:20|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41575.9|41555.9|2
1732690530000|2024-11-27 06:55:30|41575.9|41555.9|41570.9|41550.9|41578.4|41558.4|41570.9|41550.9|12
1732690540000|2024-11-27 06:55:40|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|41568.4|41548.4|0
1732690550000|2024-11-27 06:55:50|41565.9|41545.9|41563.4|41543.4|41565.9|41545.9|41563.4|41543.4|4
1732690560000|2024-11-27 06:56:00|41565.9|41545.9|41568.4|41548.4|41568.4|41548.4|41563.4|41543.4|6
1732690570000|2024-11-27 06:56:10|41565.9|41545.9|41568.4|41548.4|41568.4|41548.4|41565.9|41545.9|2
1732690580000|2024-11-27 06:56:20|41570.9|41550.9|41568.4|41548.4|41570.9|41550.9|41568.4|41548.4|1
1732690600000|2024-11-27 06:56:40|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|2
1732690610000|2024-11-27 06:56:50|41568.4|41548.4|41568.4|41548.4|41570.9|41550.9|41568.4|41548.4|1
1732690620000|2024-11-27 06:57:00|41570.9|41550.9|41570.9|41550.9|41573.4|41553.4|41568.4|41548.4|1
1732690630000|2024-11-27 06:57:10|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|2
1732690640000|2024-11-27 06:57:20|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1732690650000|2024-11-27 06:57:30|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|1
1732690660000|2024-11-27 06:57:40|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|0
1732690670000|2024-11-27 06:57:50|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|0
1732690680000|2024-11-27 06:58:00|41573.4|41553.4|41575.9|41555.9|41575.9|41555.9|41573.4|41553.4|1
1732690690000|2024-11-27 06:58:10|41573.4|41553.4|41568.4|41548.4|41573.4|41553.4|41568.4|41548.4|5
1732690700000|2024-11-27 06:58:20|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|2
1732690710000|2024-11-27 06:58:30|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|1
1732690720000|2024-11-27 06:58:40|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|2
1732690730000|2024-11-27 06:58:50|41568.4|41548.4|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|4
1732690740000|2024-11-27 06:59:00|41568.4|41548.4|41573.4|41553.4|41573.4|41553.4|41568.4|41548.4|1
1732690750000|2024-11-27 06:59:10|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41570.9|41550.9|12
1732690760000|2024-11-27 06:59:20|41570.9|41550.9|41568.4|41548.4|41573.4|41553.4|41568.4|41548.4|3
1732690770000|2024-11-27 06:59:30|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|41570.9|41550.9|1
1732690780000|2024-11-27 06:59:40|41573.4|41553.4|41568.4|41548.4|41573.4|41553.4|41568.4|41548.4|6
1732690790000|2024-11-27 06:59:50|41565.9|41545.9|41570.9|41550.9|41570.9|41550.9|41565.9|41545.9|3
1732690800000|2024-11-27 07:00:00|41573.4|41553.4|41575.9|41555.9|41575.9|41555.9|41570.9|41550.9|3
1732690810000|2024-11-27 07:00:10|41578.4|41558.4|41583.4|41563.4|41583.4|41563.4|41575.9|41555.9|8
1732690820000|2024-11-27 07:00:20|41580.9|41560.9|41580.9|41560.9|41583.4|41563.4|41580.9|41560.9|1
1732690830000|2024-11-27 07:00:30|41583.4|41563.4|41580.9|41560.9|41583.4|41563.4|41580.9|41560.9|0
1732690840000|2024-11-27 07:00:40|41583.4|41563.4|41580.9|41560.9|41583.4|41563.4|41580.9|41560.9|0
1732690850000|2024-11-27 07:00:50|41583.4|41563.4|41583.4|41563.4|41585.9|41565.9|41583.4|41563.4|2
1732690860000|2024-11-27 07:01:00|41585.9|41565.9|41590.9|41570.9|41590.9|41570.9|41583.4|41563.4|10
1732690870000|2024-11-27 07:01:10|41593.4|41573.4|41600.9|41580.9|41600.9|41580.9|41588.4|41568.4|15
1732690880000|2024-11-27 07:01:20|41598.4|41578.4|41593.4|41573.4|41600.9|41580.9|41593.4|41573.4|8
1732690890000|2024-11-27 07:01:30|41590.9|41570.9|41588.4|41568.4|41590.9|41570.9|41585.9|41565.9|1
1732690900000|2024-11-27 07:01:40|41585.9|41565.9|41588.4|41568.4|41588.4|41568.4|41585.9|41565.9|0
1732690910000|2024-11-27 07:01:50|41585.9|41565.9|41580.9|41560.9|41585.9|41565.9|41580.9|41560.9|9
1732690920000|2024-11-27 07:02:00|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41580.9|41560.9|8
1732690930000|2024-11-27 07:02:10|41578.4|41558.4|41575.9|41555.9|41578.4|41558.4|41575.9|41555.9|2
1732690940000|2024-11-27 07:02:20|41578.4|41558.4|41583.4|41563.4|41583.4|41563.4|41578.4|41558.4|14
1732690950000|2024-11-27 07:02:30|41585.9|41565.9|41588.4|41568.4|41588.4|41568.4|41585.9|41565.9|1
1732690960000|2024-11-27 07:02:40|41590.9|41570.9|41585.9|41565.9|41593.4|41573.4|41585.9|41565.9|4
1732690970000|2024-11-27 07:02:50|41588.4|41568.4|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|6
1732690980000|2024-11-27 07:03:00|41588.4|41568.4|41585.9|41565.9|41590.9|41570.9|41585.9|41565.9|17
1732690990000|2024-11-27 07:03:10|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41583.4|41563.4|7
1732691000000|2024-11-27 07:03:20|41585.9|41565.9|41588.4|41568.4|41590.9|41570.9|41583.4|41563.4|5
1732691010000|2024-11-27 07:03:30|41585.9|41565.9|41583.4|41563.4|41588.4|41568.4|41583.4|41563.4|3
1732691020000|2024-11-27 07:03:40|41585.9|41565.9|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|2
1732691030000|2024-11-27 07:03:50|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41585.9|41565.9|0
1732691040000|2024-11-27 07:04:00|41590.9|41570.9|41593.4|41573.4|41593.4|41573.4|41590.9|41570.9|1
1732691050000|2024-11-27 07:04:10|41595.9|41575.9|41595.9|41575.9|41595.9|41575.9|41593.4|41573.4|5
1732691060000|2024-11-27 07:04:20|41593.4|41573.4|41593.4|41573.4|41595.9|41575.9|41593.4|41573.4|2
1732691070000|2024-11-27 07:04:30|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|41598.4|41578.4|2
1732691080000|2024-11-27 07:04:40|41595.9|41575.9|41593.4|41573.4|41595.9|41575.9|41593.4|41573.4|3
1732691090000|2024-11-27 07:04:50|41595.9|41575.9|41605.9|41585.9|41605.9|41585.9|41595.9|41575.9|12
1732691100000|2024-11-27 07:05:00|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41605.9|41585.9|7
1732691110000|2024-11-27 07:05:10|41610.9|41590.9|41610.9|41590.9|41613.4|41593.4|41608.4|41588.4|3
1732691120000|2024-11-27 07:05:20|41608.4|41588.4|41605.9|41585.9|41610.9|41590.9|41605.9|41585.9|8
1732691130000|2024-11-27 07:05:30|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|41608.4|41588.4|4
1732691140000|2024-11-27 07:05:40|41605.9|41585.9|41605.9|41585.9|41608.4|41588.4|41603.4|41583.4|4
1732691160000|2024-11-27 07:06:00|41603.4|41583.4|41603.4|41583.4|41603.4|41583.4|41598.4|41578.4|5
1732691170000|2024-11-27 07:06:10|||||||||8
1732691180000|2024-11-27 07:06:20|41600.9|41580.9|41598.4|41578.4|41600.9|41580.9|41598.4|41578.4|1
1732691190000|2024-11-27 07:06:30|41600.9|41580.9|41608.4|41588.4|41608.4|41588.4|41600.9|41580.9|5
1732691200000|2024-11-27 07:06:40|41610.9|41590.9|41613.4|41593.4|41613.4|41593.4|41610.9|41590.9|1
1732691210000|2024-11-27 07:06:50|41610.9|41590.9|41613.4|41593.4|41615.9|41595.9|41610.9|41590.9|10
1732691220000|2024-11-27 07:07:00|41615.9|41595.9|41618.4|41598.4|41623.4|41603.4|41613.4|41593.4|15
1732691230000|2024-11-27 07:07:10|41620.9|41600.9|41625.9|41605.9|41625.9|41605.9|41618.4|41598.4|11
1732691240000|2024-11-27 07:07:20|41623.4|41603.4|41620.9|41600.9|41623.4|41603.4|41618.4|41598.4|17
1732691250000|2024-11-27 07:07:30|41618.4|41598.4|41620.9|41600.9|41620.9|41600.9|41618.4|41598.4|0
1732691260000|2024-11-27 07:07:40|41623.4|41603.4|41625.9|41605.9|41625.9|41605.9|41620.9|41600.9|6
1732691270000|2024-11-27 07:07:50|41628.4|41608.4|41635.9|41615.9|41635.9|41615.9|41628.4|41608.4|27
1732691280000|2024-11-27 07:08:00|41638.4|41618.4|41635.9|41615.9|41638.4|41618.4|41633.4|41613.4|9
1732691290000|2024-11-27 07:08:10|41633.4|41613.4|41638.4|41618.4|41638.4|41618.4|41633.4|41613.4|7
1732691300000|2024-11-27 07:08:20|41640.9|41620.9|41645.9|41625.9|41648.4|41628.4|41640.9|41620.9|39
1732691310000|2024-11-27 07:08:30|41648.4|41628.4|41638.4|41618.4|41648.4|41628.4|41635.9|41615.9|5
1732691320000|2024-11-27 07:08:40|41635.9|41615.9|41633.4|41613.4|41640.9|41620.9|41633.4|41613.4|12
1732691330000|2024-11-27 07:08:50|41630.9|41610.9|41628.4|41608.4|41630.9|41610.9|41628.4|41608.4|11
1732691340000|2024-11-27 07:09:00|41620.9|41600.9|41628.4|41608.4|41628.4|41608.4|41620.9|41600.9|12
1732691350000|2024-11-27 07:09:10|41630.9|41610.9|41630.9|41610.9|41635.9|41615.9|41628.4|41608.4|23
1732691360000|2024-11-27 07:09:20|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|6
1732691370000|2024-11-27 07:09:30|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41633.4|41613.4|4
1732691380000|2024-11-27 07:09:40|41633.4|41613.4|41630.9|41610.9|41638.4|41618.4|41630.9|41610.9|25
1732691390000|2024-11-27 07:09:50|41628.4|41608.4|41630.9|41610.9|41633.4|41613.4|41628.4|41608.4|7
1732691400000|2024-11-27 07:10:00|41628.4|41608.4|41628.4|41608.4|41630.9|41610.9|41628.4|41608.4|2
1732691410000|2024-11-27 07:10:10|41625.9|41605.9|41625.9|41605.9|41628.4|41608.4|41623.4|41603.4|1
1732691420000|2024-11-27 07:10:20|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|0
1732691430000|2024-11-27 07:10:30|41620.9|41600.9|41620.9|41600.9|41623.4|41603.4|41620.9|41600.9|2
1732691440000|2024-11-27 07:10:40|41623.4|41603.4|41620.9|41600.9|41623.4|41603.4|41620.9|41600.9|0
1732691450000|2024-11-27 07:10:50|41623.4|41603.4|41623.4|41603.4|41625.9|41605.9|41623.4|41603.4|2
1732691460000|2024-11-27 07:11:00|41625.9|41605.9|41623.4|41603.4|41625.9|41605.9|41623.4|41603.4|0
1732691470000|2024-11-27 07:11:10|41628.4|41608.4|41623.4|41603.4|41628.4|41608.4|41623.4|41603.4|1
1732691510000|2024-11-27 07:11:50|||||||||1
1732691520000|2024-11-27 07:12:00|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|41620.9|41600.9|1
1732691530000|2024-11-27 07:12:10|41618.4|41598.4|41620.9|41600.9|41620.9|41600.9|41618.4|41598.4|3
1732691540000|2024-11-27 07:12:20|41623.4|41603.4|41620.9|41600.9|41623.4|41603.4|41618.4|41598.4|9
1732691550000|2024-11-27 07:12:30|41623.4|41603.4|41623.4|41603.4|41623.4|41603.4|41620.9|41600.9|2
1732691560000|2024-11-27 07:12:40|41628.4|41608.4|41633.4|41613.4|41633.4|41613.4|41628.4|41608.4|13
1732691570000|2024-11-27 07:12:50|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|2
1732691580000|2024-11-27 07:13:00|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|1
1732691590000|2024-11-27 07:13:10|41643.4|41623.4|41643.4|41623.4|41645.9|41625.9|41643.4|41623.4|9
1732691600000|2024-11-27 07:13:20|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|1
1732691610000|2024-11-27 07:13:30|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|2
1732691620000|2024-11-27 07:13:40|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|3
1732691630000|2024-11-27 07:13:50|41630.9|41610.9|41628.4|41608.4|41630.9|41610.9|41628.4|41608.4|2
1732691640000|2024-11-27 07:14:00|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|3
1732691650000|2024-11-27 07:14:10|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41635.9|41615.9|15
1732691660000|2024-11-27 07:14:20|41635.9|41615.9|41638.4|41618.4|41638.4|41618.4|41635.9|41615.9|4
1732691670000|2024-11-27 07:14:30|41635.9|41615.9|41633.4|41613.4|41635.9|41615.9|41633.4|41613.4|2
1732691680000|2024-11-27 07:14:40|41630.9|41610.9|41635.9|41615.9|41635.9|41615.9|41630.9|41610.9|12
1732691690000|2024-11-27 07:14:50|41638.4|41618.4|41638.4|41618.4|41640.9|41620.9|41638.4|41618.4|9
1732691700000|2024-11-27 07:15:00|||||||||6
1732691710000|2024-11-27 07:15:10|41635.9|41615.9|41633.4|41613.4|41635.9|41615.9|41633.4|41613.4|2
1732691720000|2024-11-27 07:15:20|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|3
1732691730000|2024-11-27 07:15:30|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|0
1732691740000|2024-11-27 07:15:40|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|1
1732691750000|2024-11-27 07:15:50|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|0
1732691760000|2024-11-27 07:16:00|41630.9|41610.9|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|4
1732691770000|2024-11-27 07:16:10|41635.9|41615.9|41638.4|41618.4|41640.9|41620.9|41635.9|41615.9|1
1732691780000|2024-11-27 07:16:20|41640.9|41620.9|41638.4|41618.4|41640.9|41620.9|41638.4|41618.4|0
1732691790000|2024-11-27 07:16:30|41643.4|41623.4|41638.4|41618.4|41643.4|41623.4|41638.4|41618.4|221
1732691800000|2024-11-27 07:16:40|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|2
1732691810000|2024-11-27 07:16:50|41638.4|41618.4|41638.4|41618.4|41640.9|41620.9|41638.4|41618.4|4
1732691820000|2024-11-27 07:17:00|41640.9|41620.9|41633.4|41613.4|41640.9|41620.9|41633.4|41613.4|4
1732691830000|2024-11-27 07:17:10|41635.9|41615.9|41635.9|41615.9|41635.9|41615.9|41633.4|41613.4|0
1732691840000|2024-11-27 07:17:20|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|0
1732691850000|2024-11-27 07:17:30|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|3
1732691860000|2024-11-27 07:17:40|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|1
1732691870000|2024-11-27 07:17:50|41640.9|41620.9|41638.4|41618.4|41643.4|41623.4|41638.4|41618.4|4
1732691880000|2024-11-27 07:18:00|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|0
1732691890000|2024-11-27 07:18:10|41638.4|41618.4|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|2
1732691900000|2024-11-27 07:18:20|41638.4|41618.4|41635.9|41615.9|41638.4|41618.4|41635.9|41615.9|4
1732691910000|2024-11-27 07:18:30|41638.4|41618.4|41633.4|41613.4|41638.4|41618.4|41633.4|41613.4|0
1732691920000|2024-11-27 07:18:40|41630.9|41610.9|41628.4|41608.4|41630.9|41610.9|41623.4|41603.4|32
1732691930000|2024-11-27 07:18:50|41625.9|41605.9|41628.4|41608.4|41628.4|41608.4|41625.9|41605.9|0
1732691940000|2024-11-27 07:19:00|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41628.4|41608.4|4
1732691950000|2024-11-27 07:19:10|41628.4|41608.4|41630.9|41610.9|41630.9|41610.9|41628.4|41608.4|2
1732691960000|2024-11-27 07:19:20|41628.4|41608.4|41630.9|41610.9|41630.9|41610.9|41628.4|41608.4|0
1732691970000|2024-11-27 07:19:30|41633.4|41613.4|41635.9|41615.9|41635.9|41615.9|41633.4|41613.4|6
1732691980000|2024-11-27 07:19:40|41638.4|41618.4|41640.9|41620.9|41640.9|41620.9|41635.9|41615.9|6
1732691990000|2024-11-27 07:19:50|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|6
1732692000000|2024-11-27 07:20:00|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|41645.9|41625.9|2
1732692010000|2024-11-27 07:20:10|41643.4|41623.4|41640.9|41620.9|41645.9|41625.9|41640.9|41620.9|7
1732692020000|2024-11-27 07:20:20|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|3
1732692030000|2024-11-27 07:20:30|41635.9|41615.9|41633.4|41613.4|41635.9|41615.9|41633.4|41613.4|3
1732692040000|2024-11-27 07:20:40|41635.9|41615.9|41635.9|41615.9|41638.4|41618.4|41633.4|41613.4|3
1732692050000|2024-11-27 07:20:50|41633.4|41613.4|41630.9|41610.9|41633.4|41613.4|41630.9|41610.9|3
1732692060000|2024-11-27 07:21:00|41628.4|41608.4|41623.4|41603.4|41633.4|41613.4|41623.4|41603.4|9
1732692070000|2024-11-27 07:21:10|41618.4|41598.4|41608.4|41588.4|41618.4|41598.4|41608.4|41588.4|12
1732692080000|2024-11-27 07:21:20|41605.9|41585.9|41608.4|41588.4|41608.4|41588.4|41605.9|41585.9|7
1732692090000|2024-11-27 07:21:30|41610.9|41590.9|41613.4|41593.4|41613.4|41593.4|41608.4|41588.4|4
1732692100000|2024-11-27 07:21:40|41615.9|41595.9|41625.9|41605.9|41625.9|41605.9|41615.9|41595.9|4
1732692110000|2024-11-27 07:21:50|41628.4|41608.4|41625.9|41605.9|41628.4|41608.4|41625.9|41605.9|2
1732692120000|2024-11-27 07:22:00|41628.4|41608.4|41625.9|41605.9|41628.4|41608.4|41623.4|41603.4|2
1732692130000|2024-11-27 07:22:10|41623.4|41603.4|41630.9|41610.9|41630.9|41610.9|41623.4|41603.4|1
1732692140000|2024-11-27 07:22:20|41628.4|41608.4|41625.9|41605.9|41630.9|41610.9|41625.9|41605.9|10
1732692150000|2024-11-27 07:22:30|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|0
1732692160000|2024-11-27 07:22:40|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41628.4|41608.4|1
1732692170000|2024-11-27 07:22:50|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|0
1732692180000|2024-11-27 07:23:00|41625.9|41605.9|41630.9|41610.9|41630.9|41610.9|41625.9|41605.9|9
1732692190000|2024-11-27 07:23:10|41628.4|41608.4|41630.9|41610.9|41630.9|41610.9|41628.4|41608.4|0
1732692200000|2024-11-27 07:23:20|41628.4|41608.4|41628.4|41608.4|41630.9|41610.9|41628.4|41608.4|4
1732692210000|2024-11-27 07:23:30|41625.9|41605.9|41630.9|41610.9|41630.9|41610.9|41625.9|41605.9|2
1732692220000|2024-11-27 07:23:40|41633.4|41613.4|41630.9|41610.9|41633.4|41613.4|41630.9|41610.9|3
1732692240000|2024-11-27 07:24:00|41628.4|41608.4|41628.4|41608.4|41628.4|41608.4|41625.9|41605.9|0
1732692250000|2024-11-27 07:24:10|41625.9|41605.9|41628.4|41608.4|41628.4|41608.4|41625.9|41605.9|0
1732692260000|2024-11-27 07:24:20|41625.9|41605.9|41630.9|41610.9|41630.9|41610.9|41625.9|41605.9|3
1732692270000|2024-11-27 07:24:30|41633.4|41613.4|41633.4|41613.4|41635.9|41615.9|41633.4|41613.4|1
1732692280000|2024-11-27 07:24:40|41630.9|41610.9|41630.9|41610.9|41633.4|41613.4|41630.9|41610.9|1
1732692290000|2024-11-27 07:24:50|41633.4|41613.4|41638.4|41618.4|41638.4|41618.4|41633.4|41613.4|4
1732692300000|2024-11-27 07:25:00|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|0
1732692330000|2024-11-27 07:25:30|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|41638.4|41618.4|2
1732692340000|2024-11-27 07:25:40|41636|41616|41633.5|41613.5|41636|41616|41633.5|41613.5|3
1732692350000|2024-11-27 07:25:50|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|0
1732692360000|2024-11-27 07:26:00|41630.9|41610.9|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|2
1732692370000|2024-11-27 07:26:10|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41628.5|41608.5|2
1732692380000|2024-11-27 07:26:20|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|41633.4|41613.4|0
1732692390000|2024-11-27 07:26:30|41630.9|41610.9|41633.4|41613.4|41633.4|41613.4|41630.9|41610.9|0
1732692400000|2024-11-27 07:26:40|41635.9|41615.9|41635.9|41615.9|41638.4|41618.4|41633.4|41613.4|8
1732692410000|2024-11-27 07:26:50|41638.4|41618.4|41635.9|41615.9|41638.4|41618.4|41635.9|41615.9|1
1732692420000|2024-11-27 07:27:00|41633.5|41613.5|41638.4|41618.4|41638.4|41618.4|41633.5|41613.5|1
1732692430000|2024-11-27 07:27:10|41640.9|41620.9|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|5
1732692440000|2024-11-27 07:27:20|41638.4|41618.4|41640.9|41620.9|41640.9|41620.9|41638.4|41618.4|10
1732692460000|2024-11-27 07:27:40|41643.4|41623.4|41638.4|41618.4|41643.4|41623.4|41638.4|41618.4|11
1732692470000|2024-11-27 07:27:50|41638.5|41618.5|41643.4|41623.4|41643.4|41623.4|41638.4|41618.4|7
1732692480000|2024-11-27 07:28:00|41645.9|41625.9|41640.9|41620.9|41645.9|41625.9|41640.9|41620.9|3
1732692490000|2024-11-27 07:28:10|41638.4|41618.4|41643.4|41623.4|41645.9|41625.9|41638.4|41618.4|1
1732692500000|2024-11-27 07:28:20|41645.9|41625.9|41643.4|41623.4|41645.9|41625.9|41640.9|41620.9|10
1732692510000|2024-11-27 07:28:30|41640.9|41620.9|41640.9|41620.9|41643.4|41623.4|41640.9|41620.9|2
1732692520000|2024-11-27 07:28:40|41638.5|41618.5|41638.4|41618.4|41638.5|41618.5|41638.4|41618.4|0
1732692530000|2024-11-27 07:28:50|||||||||2
1732692540000|2024-11-27 07:29:00|||||||||1
1732692550000|2024-11-27 07:29:10|41635.9|41615.9|41635.9|41615.9|41636|41616|41633.5|41613.5|2
1732692560000|2024-11-27 07:29:20|41633.5|41613.5|41631|41611|41633.5|41613.5|41631|41611|0
1732692570000|2024-11-27 07:29:30|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|0
1732692580000|2024-11-27 07:29:40|41636|41616|41633.5|41613.5|41636|41616|41633.5|41613.5|4
1732692590000|2024-11-27 07:29:50|41635.9|41615.9|41633.5|41613.5|41636|41616|41633.5|41613.5|2
1732692600000|2024-11-27 07:30:00|41636|41616|41636|41616|41643.4|41623.4|41633.5|41613.5|22
1732692610000|2024-11-27 07:30:10|41638.4|41618.4|41638.4|41618.4|41641|41621|41636|41616|13
1732692620000|2024-11-27 07:30:20|41638.5|41618.5|41638.5|41618.5|41638.5|41618.5|41636|41616|9
1732692630000|2024-11-27 07:30:30|41636|41616|41628.5|41608.5|41636|41616|41628.5|41608.5|16
1732692640000|2024-11-27 07:30:40|41631|41611|41631|41611|41631|41611|41631|41611|9
1732692650000|2024-11-27 07:30:50|41628.5|41608.5|41628.5|41608.5|41628.5|41608.5|41628.5|41608.5|1
1732692660000|2024-11-27 07:31:00|41626|41606|41633.5|41613.5|41633.5|41613.5|41626|41606|16
1732692670000|2024-11-27 07:31:10|41631|41611|41631|41611|41631|41611|41631|41611|2
1732692680000|2024-11-27 07:31:20|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|41633.5|41613.5|2
1732692690000|2024-11-27 07:31:30|41631|41611|41631|41611|41633.5|41613.5|41631|41611|5
1732692700000|2024-11-27 07:31:40|41628.5|41608.5|41626|41606|41628.5|41608.5|41623.5|41603.5|1
1732692710000|2024-11-27 07:31:50|41623.5|41603.5|41621|41601|41623.5|41603.5|41621|41601|2
1732692720000|2024-11-27 07:32:00|41618.5|41598.5|41621|41601|41621|41601|41616|41596|3
1732692730000|2024-11-27 07:32:10|41620.9|41600.9|41618.5|41598.5|41620.9|41600.9|41618.5|41598.5|2
1732692740000|2024-11-27 07:32:20|41621|41601|41621|41601|41621|41601|41618.5|41598.5|3
1732692750000|2024-11-27 07:32:30|41623.5|41603.5|41621|41601|41623.5|41603.5|41621|41601|2
1732692760000|2024-11-27 07:32:40|41623.4|41603.4|41623.5|41603.5|41626|41606|41621|41601|3
1732692770000|2024-11-27 07:32:50|41623.4|41603.4|41621|41601|41623.4|41603.4|41621|41601|1
1732692780000|2024-11-27 07:33:00|41618.5|41598.5|41613.5|41593.5|41618.5|41598.5|41613.5|41593.5|2
1732692790000|2024-11-27 07:33:10|||||||||7
1732692800000|2024-11-27 07:33:20|41613.4|41593.4|41611|41591|41613.5|41593.5|41611|41591|1
1732692810000|2024-11-27 07:33:30|41613.5|41593.5|41616|41596|41618.5|41598.5|41613.5|41593.5|7
1732692820000|2024-11-27 07:33:40|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|0
1732692830000|2024-11-27 07:33:50|41618.4|41598.4|41616|41596|41618.4|41598.4|41616|41596|5
1732692840000|2024-11-27 07:34:00|41613.5|41593.5|41618.5|41598.5|41618.5|41598.5|41613.5|41593.5|1
1732692850000|2024-11-27 07:34:10|41616|41596|41618.5|41598.5|41618.5|41598.5|41616|41596|2
1732692860000|2024-11-27 07:34:20|41623.5|41603.5|41613.5|41593.5|41623.5|41603.5|41613.5|41593.5|11
1732692870000|2024-11-27 07:34:30|41616|41596|41611|41591|41616|41596|41611|41591|0
1732692880000|2024-11-27 07:34:40|41608.5|41588.5|41603.5|41583.5|41608.5|41588.5|41603.5|41583.5|1
1732692890000|2024-11-27 07:34:50|41606|41586|41611|41591|41611|41591|41606|41586|5
1732692900000|2024-11-27 07:35:00|41608.5|41588.5|41611|41591|41611|41591|41608.5|41588.5|3
1732692910000|2024-11-27 07:35:10|41608.5|41588.5|41596|41576|41611|41591|41596|41576|9
1732692920000|2024-11-27 07:35:20|||||||||1
1732692930000|2024-11-27 07:35:30|41593.5|41573.5|41596|41576|41596|41576|41593.5|41573.5|1
1732692940000|2024-11-27 07:35:40|41593.5|41573.5|41591|41571|41596|41576|41591|41571|1
1732692950000|2024-11-27 07:35:50|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|1
1732692960000|2024-11-27 07:36:00|||||||||2
1732692970000|2024-11-27 07:36:10|41596|41576|41593.5|41573.5|41596|41576|41593.5|41573.5|3
1732692980000|2024-11-27 07:36:20|41596|41576|41598.5|41578.5|41598.5|41578.5|41593.5|41573.5|1
1732692990000|2024-11-27 07:36:30|41596|41576|41596|41576|41598.5|41578.5|41596|41576|5
1732693000000|2024-11-27 07:36:40|41593.5|41573.5|41598.5|41578.5|41598.5|41578.5|41593.5|41573.5|6
1732693010000|2024-11-27 07:36:50|41603.4|41583.4|41606|41586|41606|41586|41601|41581|2
1732693020000|2024-11-27 07:37:00|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41601|41581|2
1732693030000|2024-11-27 07:37:10|41601|41581|41603.5|41583.5|41603.5|41583.5|41601|41581|0
1732693040000|2024-11-27 07:37:20|41606|41586|41606|41586|41606|41586|41603.5|41583.5|0
1732693060000|2024-11-27 07:37:40|41603.5|41583.5|41603.5|41583.5|41608.5|41588.5|41603.5|41583.5|4
1732693070000|2024-11-27 07:37:50|41606|41586|41608.5|41588.5|41608.5|41588.5|41606|41586|17
1732693080000|2024-11-27 07:38:00|41611|41591|41611|41591|41611|41591|41611|41591|7
1732693090000|2024-11-27 07:38:10|41608.5|41588.5|41611|41591|41611|41591|41606|41586|10
1732693100000|2024-11-27 07:38:20|||||||||2
1732693110000|2024-11-27 07:38:30|||||||||1
1732693120000|2024-11-27 07:38:40|||||||||2
1732693130000|2024-11-27 07:38:50|41608.5|41588.5|41611|41591|41611|41591|41608.5|41588.5|2
1732693140000|2024-11-27 07:39:00|41608.5|41588.5|41601|41581|41608.5|41588.5|41601|41581|12
1732693150000|2024-11-27 07:39:10|41598.5|41578.5|41598.5|41578.5|41603.5|41583.5|41598.5|41578.5|13
1732693160000|2024-11-27 07:39:20|||||||||2
1732693180000|2024-11-27 07:39:40|41601|41581|41601|41581|41601|41581|41601|41581|1
1732693190000|2024-11-27 07:39:50|41598.5|41578.5|41603.5|41583.5|41603.5|41583.5|41598.5|41578.5|3
1732693200000|2024-11-27 07:40:00|41606|41586|41608.5|41588.5|41608.5|41588.5|41603.5|41583.5|3
1732693210000|2024-11-27 07:40:10|41606|41586|41603.5|41583.5|41606|41586|41603.5|41583.5|1
1732693220000|2024-11-27 07:40:20|41606|41586|41601|41581|41606|41586|41601|41581|7
1732693230000|2024-11-27 07:40:30|41598.5|41578.5|41593.5|41573.5|41598.5|41578.5|41593.5|41573.5|1
1732693240000|2024-11-27 07:40:40|41591|41571|41591|41571|41593.5|41573.5|41588.5|41568.5|3
1732693250000|2024-11-27 07:40:50|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|7
1732693260000|2024-11-27 07:41:00|41591|41571|41593.5|41573.5|41593.5|41573.5|41591|41571|3
1732693270000|2024-11-27 07:41:10|41591|41571|41601|41581|41603.5|41583.5|41591|41571|2
1732693300000|2024-11-27 07:41:40|||||||||1
1732693310000|2024-11-27 07:41:50|41598.5|41578.5|41598.5|41578.5|41601|41581|41598.5|41578.5|5
1732693320000|2024-11-27 07:42:00|41601|41581|41593.5|41573.5|41601|41581|41591|41571|10
1732693330000|2024-11-27 07:42:10|41596|41576|41593.5|41573.5|41596|41576|41591|41571|1
1732693340000|2024-11-27 07:42:20|41591|41571|41591|41571|41591|41571|41591|41571|0
1732693350000|2024-11-27 07:42:30|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1732693360000|2024-11-27 07:42:40|41586|41566|41576|41556|41586|41566|41576|41556|7
1732693370000|2024-11-27 07:42:50|41578.5|41558.5|41578.5|41558.5|41581|41561|41578.5|41558.5|1
1732693380000|2024-11-27 07:43:00|41576|41556|41576|41556|41578.5|41558.5|41576|41556|2
1732693390000|2024-11-27 07:43:10|41573.5|41553.5|41578.5|41558.5|41578.5|41558.5|41573.5|41553.5|7
1732693400000|2024-11-27 07:43:20|41581|41561|41581|41561|41581|41561|41581|41561|2
1732693410000|2024-11-27 07:43:30|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|41576|41556|3
1732693420000|2024-11-27 07:43:40|41581|41561|41581|41561|41581|41561|41578.5|41558.5|2
1732693430000|2024-11-27 07:43:50|41583.5|41563.5|41581|41561|41586|41566|41581|41561|3
1732693440000|2024-11-27 07:44:00|41583.5|41563.5|41581|41561|41583.5|41563.5|41581|41561|2
1732693450000|2024-11-27 07:44:10|41583.5|41563.5|41586|41566|41586|41566|41583.5|41563.5|2
1732693460000|2024-11-27 07:44:20|41583.5|41563.5|41571|41551|41583.5|41563.5|41571|41551|11
1732693470000|2024-11-27 07:44:30|41573.5|41553.5|41578.5|41558.5|41578.5|41558.5|41573.5|41553.5|4
1732693480000|2024-11-27 07:44:40|41581|41561|41581|41561|41581|41561|41581|41561|4
1732693490000|2024-11-27 07:44:50|41583.5|41563.5|41593.5|41573.5|41593.5|41573.5|41583.5|41563.5|5
1732693500000|2024-11-27 07:45:00|41591|41571|41591|41571|41601|41581|41591|41571|16
1732693510000|2024-11-27 07:45:10|41588.5|41568.5|41588.5|41568.5|41591|41571|41586|41566|1
1732693520000|2024-11-27 07:45:20|41586|41566|41591|41571|41591|41571|41586|41566|1
1732693530000|2024-11-27 07:45:30|41593.5|41573.5|41596|41576|41596|41576|41593.5|41573.5|0
1732693540000|2024-11-27 07:45:40|41598.5|41578.5|41598.5|41578.5|41601|41581|41596|41576|1
1732693550000|2024-11-27 07:45:50|41596|41576|41596|41576|41598.5|41578.5|41596|41576|4
1732693560000|2024-11-27 07:46:00|41598.5|41578.5|41593.5|41573.5|41598.5|41578.5|41593.5|41573.5|3
1732693570000|2024-11-27 07:46:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|0
1732693580000|2024-11-27 07:46:20|41586|41566|41588.5|41568.5|41588.5|41568.5|41586|41566|0
1732693590000|2024-11-27 07:46:30|41586|41566|41591|41571|41591|41571|41586|41566|2
1732693600000|2024-11-27 07:46:40|41593.5|41573.5|41591|41571|41593.5|41573.5|41591|41571|0
1732693610000|2024-11-27 07:46:50|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41586|41566|4
1732693620000|2024-11-27 07:47:00|41583.5|41563.5|41581|41561|41583.5|41563.5|41581|41561|5
1732693630000|2024-11-27 07:47:10|41586|41566|41588.5|41568.5|41588.5|41568.5|41586|41566|13
1732693640000|2024-11-27 07:47:20|41591|41571|41583.5|41563.5|41591|41571|41583.5|41563.5|4
1732693650000|2024-11-27 07:47:30|41581|41561|41583.5|41563.5|41586|41566|41581|41561|0
1732693660000|2024-11-27 07:47:40|41586|41566|41581|41561|41586|41566|41581|41561|0
1732693670000|2024-11-27 07:47:50|41578.5|41558.5|41576|41556|41578.5|41558.5|41576|41556|0
1732693680000|2024-11-27 07:48:00|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|1
1732693690000|2024-11-27 07:48:10|41581|41561|41583.5|41563.5|41583.5|41563.5|41581|41561|14
1732693710000|2024-11-27 07:48:30|41581|41561|41581|41561|41581|41561|41581|41561|2
1732693720000|2024-11-27 07:48:40|41578.5|41558.5|41576|41556|41578.5|41558.5|41576|41556|1
1732693730000|2024-11-27 07:48:50|41578.5|41558.5|41581|41561|41581|41561|41578.5|41558.5|0
1732693750000|2024-11-27 07:49:10|41578.5|41558.5|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|2
1732693760000|2024-11-27 07:49:20|41586|41566|41583.5|41563.5|41586|41566|41583.5|41563.5|12
1732693780000|2024-11-27 07:49:40|41581|41561|41578.5|41558.5|41581|41561|41578.5|41558.5|0
1732693790000|2024-11-27 07:49:50|41576|41556|41578.5|41558.5|41578.5|41558.5|41576|41556|1
1732693800000|2024-11-27 07:50:00|41581|41561|41581|41561|41581|41561|41581|41561|3
1732693810000|2024-11-27 07:50:10|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|0
1732693820000|2024-11-27 07:50:20|41581|41561|41581|41561|41581|41561|41578.5|41558.5|4
1732693830000|2024-11-27 07:50:30|41578.5|41558.5|41571|41551|41583.5|41563.5|41571|41551|16
1732693840000|2024-11-27 07:50:40|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|2
1732693860000|2024-11-27 07:51:00|41563.5|41543.5|41568.5|41548.5|41568.5|41548.5|41563.5|41543.5|14
1732693870000|2024-11-27 07:51:10|41571|41551|41571|41551|41571|41551|41571|41551|10
1732693880000|2024-11-27 07:51:20|41568.5|41548.5|41571|41551|41571|41551|41568.5|41548.5|6
1732693890000|2024-11-27 07:51:30|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|3
1732693900000|2024-11-27 07:51:40|41566|41546|41568.5|41548.5|41568.5|41548.5|41566|41546|5
1732693920000|2024-11-27 07:52:00|41571|41551|41573.5|41553.5|41576|41556|41571|41551|7
1732693930000|2024-11-27 07:52:10|41571|41551|41573.5|41553.5|41573.5|41553.5|41568.5|41548.5|0
1732693950000|2024-11-27 07:52:30|41571|41551|41571|41551|41571|41551|41571|41551|1
1732693960000|2024-11-27 07:52:40|41573.5|41553.5|41571|41551|41573.5|41553.5|41571|41551|1
1732693970000|2024-11-27 07:52:50|41573.5|41553.5|41576|41556|41576|41556|41571|41551|2
1732693980000|2024-11-27 07:53:00|41573.5|41553.5|41571|41551|41576|41556|41571|41551|2
1732693990000|2024-11-27 07:53:10|41573.5|41553.5|41571|41551|41573.5|41553.5|41571|41551|1
1732694000000|2024-11-27 07:53:20|41566|41546|41571|41551|41571|41551|41566|41546|2
1732694010000|2024-11-27 07:53:30|41573.5|41553.5|41571|41551|41573.5|41553.5|41571|41551|0
1732694040000|2024-11-27 07:54:00|41573.5|41553.5|41573.5|41553.5|41573.5|41553.5|41571|41551|0
1732694050000|2024-11-27 07:54:10|41576|41556|41573.5|41553.5|41576|41556|41573.5|41553.5|3
1732694060000|2024-11-27 07:54:20|||||||||1
1732694070000|2024-11-27 07:54:30|41571|41551|41571|41551|41576|41556|41571|41551|2
1732694080000|2024-11-27 07:54:40|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|41568.5|41548.5|1
1732694090000|2024-11-27 07:54:50|41571|41551|41583.5|41563.5|41583.5|41563.5|41571|41551|20
1732694100000|2024-11-27 07:55:00|41586|41566|41591|41571|41591|41571|41586|41566|3
1732694110000|2024-11-27 07:55:10|41588.5|41568.5|41596|41576|41596|41576|41588.5|41568.5|2
1732694120000|2024-11-27 07:55:20|41593.5|41573.5|41591|41571|41596|41576|41591|41571|4
1732694130000|2024-11-27 07:55:30|41593.5|41573.5|41591|41571|41593.5|41573.5|41588.5|41568.5|3
1732694140000|2024-11-27 07:55:40|41588.5|41568.5|41601|41581|41601|41581|41588.5|41568.5|23
1732694150000|2024-11-27 07:55:50|41606|41586|41606|41586|41606|41586|41601|41581|35
1732694160000|2024-11-27 07:56:00|41603.5|41583.5|41596|41576|41603.5|41583.5|41596|41576|14
1732694170000|2024-11-27 07:56:10|41593.5|41573.5|41593.5|41573.5|41596|41576|41593.5|41573.5|1
1732694180000|2024-11-27 07:56:20|41591|41571|41593.5|41573.5|41593.5|41573.5|41591|41571|0
1732694190000|2024-11-27 07:56:30|41591|41571|41596|41576|41596|41576|41591|41571|1
1732694200000|2024-11-27 07:56:40|41593.5|41573.5|41596|41576|41596|41576|41593.5|41573.5|0
1732694210000|2024-11-27 07:56:50|41603.5|41583.5|41606|41586|41611|41591|41603.5|41583.5|5
1732694220000|2024-11-27 07:57:00|41611|41591|41618.5|41598.5|41618.5|41598.5|41611|41591|5
1732694230000|2024-11-27 07:57:10|41621|41601|41628.5|41608.5|41631|41611|41621|41601|6
1732694240000|2024-11-27 07:57:20|41631|41611|41618.5|41598.5|41631|41611|41618.5|41598.5|16
1732694250000|2024-11-27 07:57:30|41616|41596|41616|41596|41618.5|41598.5|41616|41596|1
1732694260000|2024-11-27 07:57:40|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|7
1732694280000|2024-11-27 07:58:00|41611|41591|41621|41601|41621|41601|41611|41591|8
1732694290000|2024-11-27 07:58:10|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|2
1732694300000|2024-11-27 07:58:20|41626|41606|41626|41606|41626|41606|41621|41601|9
1732694310000|2024-11-27 07:58:30|41623.5|41603.5|41626|41606|41628.5|41608.5|41623.5|41603.5|3
1732694320000|2024-11-27 07:58:40|41628.5|41608.5|41623.5|41603.5|41628.5|41608.5|41623.5|41603.5|1
1732694330000|2024-11-27 07:58:50|41621|41601|41621|41601|41621|41601|41621|41601|1
1732694340000|2024-11-27 07:59:00|41618.5|41598.5|41621|41601|41621|41601|41616|41596|8
1732694350000|2024-11-27 07:59:10|||||||||2
1732694360000|2024-11-27 07:59:20|41618.5|41598.5|41616|41596|41618.5|41598.5|41616|41596|2
1732694370000|2024-11-27 07:59:30|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|41613.5|41593.5|5
1732694380000|2024-11-27 07:59:40|41611|41591|41611|41591|41613.5|41593.5|41611|41591|5
1732694390000|2024-11-27 07:59:50|41608.5|41588.5|41606|41586|41608.5|41588.5|41606|41586|6
1732694400000|2024-11-27 08:00:00|41603.5|41583.5|41573.5|41553.5|41603.5|41583.5|41533.5|41513.5|67
1732694410000|2024-11-27 08:00:10|41576|41556|41578.5|41558.5|41588.5|41568.5|41573.5|41553.5|16
1732694420000|2024-11-27 08:00:20|41581|41561|41588.5|41568.5|41588.5|41568.5|41581|41561|6
1732694430000|2024-11-27 08:00:30|41586|41566|41578.5|41558.5|41586|41566|41576|41556|11
1732694440000|2024-11-27 08:00:40|41581|41561|41586|41566|41586|41566|41581|41561|2
1732694450000|2024-11-27 08:00:50|41583.5|41563.5|41588.5|41568.5|41588.5|41568.5|41583.5|41563.5|2
1732694460000|2024-11-27 08:01:00|41586|41566|41591|41571|41593.5|41573.5|41578.5|41558.5|22
1732694470000|2024-11-27 08:01:10|41593.5|41573.5|41601|41581|41601|41581|41591|41571|6
1732694480000|2024-11-27 08:01:20|41603.5|41583.5|41601|41581|41603.5|41583.5|41601|41581|4
1732694490000|2024-11-27 08:01:30|41598.5|41578.5|41596|41576|41598.5|41578.5|41593.5|41573.5|3
1732694500000|2024-11-27 08:01:40|41598.5|41578.5|41598.5|41578.5|41601|41581|41598.5|41578.5|2
1732694510000|2024-11-27 08:01:50|41596|41576|41593.5|41573.5|41598.5|41578.5|41591|41571|6
1732694520000|2024-11-27 08:02:00|41596|41576|41606|41586|41606|41586|41593.5|41573.5|6
1732694530000|2024-11-27 08:02:10|41608.5|41588.5|41611|41591|41611|41591|41606|41586|7
1732694540000|2024-11-27 08:02:20|41613.5|41593.5|41611|41591|41613.5|41593.5|41606|41586|2
1732694550000|2024-11-27 08:02:30|41608.5|41588.5|41611|41591|41611|41591|41606|41586|0
1732694560000|2024-11-27 08:02:40|41608.5|41588.5|41611|41591|41611|41591|41608.5|41588.5|1
1732694570000|2024-11-27 08:02:50|41608.5|41588.5|41611|41591|41611|41591|41606|41586|1
1732694580000|2024-11-27 08:03:00|41613.5|41593.5|41621|41601|41623.5|41603.5|41613.5|41593.5|10
1732694590000|2024-11-27 08:03:10|41618.5|41598.5|41618.5|41598.5|41621|41601|41616|41596|2
1732694600000|2024-11-27 08:03:20|41621|41601|41621|41601|41621|41601|41618.5|41598.5|1
1732694610000|2024-11-27 08:03:30|41623.5|41603.5|41623.5|41603.5|41623.5|41603.5|41618.5|41598.5|1
1732694620000|2024-11-27 08:03:40|41621|41601|41623.5|41603.5|41623.5|41603.5|41618.5|41598.5|3
1732694630000|2024-11-27 08:03:50|41621|41601|41621|41601|41623.5|41603.5|41618.5|41598.5|2
1732694640000|2024-11-27 08:04:00|41623.5|41603.5|41628.5|41608.5|41628.5|41608.5|41623.5|41603.5|12
1732694650000|2024-11-27 08:04:10|41631|41611|41633.5|41613.5|41636|41616|41631|41611|7
1732694670000|2024-11-27 08:04:30|41636|41616|41636|41616|41636|41616|41633.5|41613.5|0
1732694680000|2024-11-27 08:04:40|41633.5|41613.5|41638.5|41618.5|41638.5|41618.5|41633.5|41613.5|4
1732694690000|2024-11-27 08:04:50|41641|41621|41641|41621|41641|41621|41638.5|41618.5|9
1732694700000|2024-11-27 08:05:00|41643.5|41623.5|41653.5|41633.5|41653.5|41633.5|41643.5|41623.5|8
1732694710000|2024-11-27 08:05:10|41656|41636|41653.5|41633.5|41656|41636|41653.5|41633.5|10
1732694720000|2024-11-27 08:05:20|41656|41636|41658.5|41638.5|41658.5|41638.5|41656|41636|14
1732694730000|2024-11-27 08:05:30|||||||||2
1732694740000|2024-11-27 08:05:40|41663.5|41643.5|41658.5|41638.5|41663.5|41643.5|41658.5|41638.5|5
1732694750000|2024-11-27 08:05:50|41656|41636|41661|41641|41661|41641|41656|41636|7
1732694760000|2024-11-27 08:06:00|41668.5|41648.5|41673.5|41653.5|41676|41656|41668.5|41648.5|18
1732694770000|2024-11-27 08:06:10|41676|41656|41673.5|41653.5|41676|41656|41671|41651|14
1732694780000|2024-11-27 08:06:20|41676|41656|41681|41661|41681|41661|41676|41656|5
1732694790000|2024-11-27 08:06:30|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|41678.5|41658.5|2
1732694800000|2024-11-27 08:06:40|41681|41661|41676|41656|41681|41661|41671|41651|7
1732694810000|2024-11-27 08:06:50|41678.5|41658.5|41678.5|41658.5|41681|41661|41678.5|41658.5|1
1732694820000|2024-11-27 08:07:00|41681|41661|41686|41666|41688.5|41668.5|41681|41661|22
1732694830000|2024-11-27 08:07:10|41688.5|41668.5|41693.5|41673.5|41693.5|41673.5|41688.5|41668.5|11
1732694840000|2024-11-27 08:07:20|41696|41676|41691|41671|41696|41676|41691|41671|3
1732694850000|2024-11-27 08:07:30|41693.5|41673.5|41698.5|41678.5|41698.5|41678.5|41691|41671|14
1732694860000|2024-11-27 08:07:40|41696|41676|41701|41681|41701|41681|41696|41676|11
1732694870000|2024-11-27 08:07:50|41698.5|41678.5|41691|41671|41698.5|41678.5|41691|41671|8
1732694880000|2024-11-27 08:08:00|41693.5|41673.5|41688.5|41668.5|41693.5|41673.5|41688.5|41668.5|6
1732694890000|2024-11-27 08:08:10|41693.5|41673.5|41693.5|41673.5|41693.5|41673.5|41688.5|41668.5|9
1732694900000|2024-11-27 08:08:20|41698.5|41678.5|41701|41681|41706|41686|41698.5|41678.5|4
1732694910000|2024-11-27 08:08:30|41698.5|41678.5|41703.5|41683.5|41703.5|41683.5|41698.5|41678.5|2
1732694920000|2024-11-27 08:08:40|41706|41686|41703.5|41683.5|41706|41686|41703.5|41683.5|2
1732694930000|2024-11-27 08:08:50|41706|41686|41711|41691|41713.5|41693.5|41706|41686|27
1732694940000|2024-11-27 08:09:00|41713.5|41693.5|41718.5|41698.5|41721|41701|41713.5|41693.5|7
1732694950000|2024-11-27 08:09:10|41721|41701|41716|41696|41721|41701|41713.5|41693.5|5
1732694960000|2024-11-27 08:09:20|41718.5|41698.5|41718.5|41698.5|41723.5|41703.5|41718.5|41698.5|5
1732694970000|2024-11-27 08:09:30|41721|41701|41718.5|41698.5|41721|41701|41716|41696|5
1732694980000|2024-11-27 08:09:40|41721|41701|41706|41686|41721|41701|41706|41686|9
1732694990000|2024-11-27 08:09:50|41708.5|41688.5|41706|41686|41708.5|41688.5|41706|41686|6
1732695000000|2024-11-27 08:10:00|41708.5|41688.5|41706|41686|41711|41691|41706|41686|14
1732695010000|2024-11-27 08:10:10|41703.5|41683.5|41701|41681|41703.5|41683.5|41698.5|41678.5|6
1732695020000|2024-11-27 08:10:20|41703.5|41683.5|41701|41681|41703.5|41683.5|41698.5|41678.5|1
1732695030000|2024-11-27 08:10:30|41703.5|41683.5|41703.5|41683.5|41708.5|41688.5|41703.5|41683.5|6
1732695040000|2024-11-27 08:10:40|41706|41686|41703.5|41683.5|41706|41686|41703.5|41683.5|4
1732695050000|2024-11-27 08:10:50|41706|41686|41696|41676|41706|41686|41696|41676|5
1732695060000|2024-11-27 08:11:00|41698.5|41678.5|41703.5|41683.5|41703.5|41683.5|41696|41676|7
1732695070000|2024-11-27 08:11:10|41706|41686|41703.5|41683.5|41706|41686|41701|41681|4
1732695080000|2024-11-27 08:11:20|41701|41681|41698.5|41678.5|41701|41681|41698.5|41678.5|36
1732695090000|2024-11-27 08:11:30|41701|41681|41698.5|41678.5|41701|41681|41696|41676|26
1732695100000|2024-11-27 08:11:40|41701|41681|41706|41686|41706|41686|41698.5|41678.5|78
1732695110000|2024-11-27 08:11:50|41703.5|41683.5|41701|41681|41706|41686|41701|41681|1
1732695120000|2024-11-27 08:12:00|41698.5|41678.5|41696|41676|41701|41681|41696|41676|6
1732695130000|2024-11-27 08:12:10|41693.5|41673.5|41691|41671|41693.5|41673.5|41691|41671|2
1732695140000|2024-11-27 08:12:20|41693.5|41673.5|41691|41671|41693.5|41673.5|41688.5|41668.5|4
1732695150000|2024-11-27 08:12:30|41688.5|41668.5|41693.5|41673.5|41693.5|41673.5|41686|41666|4
1732695160000|2024-11-27 08:12:40|41698.5|41678.5|41698.5|41678.5|41701|41681|41698.5|41678.5|4
1732695170000|2024-11-27 08:12:50|41691|41671|41713.5|41693.5|41716|41696|41691|41671|15
1732695180000|2024-11-27 08:13:00|41716|41696|41728.5|41708.5|41728.5|41708.5|41716|41696|22
1732695190000|2024-11-27 08:13:10|41728.6|41708.6|41726|41706|41736|41716|41723.5|41703.5|12
1732695200000|2024-11-27 08:13:20|41728.5|41708.5|41726|41706|41728.6|41708.6|41726|41706|5
1732695210000|2024-11-27 08:13:30|41728.5|41708.5|41731|41711|41731|41711|41728.5|41708.5|5
1732695220000|2024-11-27 08:13:40|41728.5|41708.5|41728.5|41708.5|41731|41711|41726|41706|2
1732695240000|2024-11-27 08:14:00|41731|41711|41741|41721|41741|41721|41731|41711|27
1732695250000|2024-11-27 08:14:10|41743.5|41723.5|41738.5|41718.5|41743.5|41723.5|41738.5|41718.5|4
1732695260000|2024-11-27 08:14:20|41741|41721|41736|41716|41741|41721|41736|41716|2
1732695270000|2024-11-27 08:14:30|41741|41721|41741|41721|41741|41721|41738.5|41718.5|5
1732695280000|2024-11-27 08:14:40|41738.5|41718.5|41736|41716|41741|41721|41736|41716|5
1732695290000|2024-11-27 08:14:50|41733.5|41713.5|41736|41716|41736|41716|41733.5|41713.5|5
1732695300000|2024-11-27 08:15:00|41736.1|41716.1|41736|41716|41741|41721|41736|41716|11
1732695310000|2024-11-27 08:15:10|41733.5|41713.5|41733.5|41713.5|41733.5|41713.5|41731|41711|6
1732695320000|2024-11-27 08:15:20|41733.6|41713.6|41736|41716|41738.5|41718.5|41733.6|41713.6|5
1732695330000|2024-11-27 08:15:30|||||||||2
1732695340000|2024-11-27 08:15:40|41738.5|41718.5|41728.5|41708.5|41738.5|41718.5|41728.5|41708.5|8
1732695350000|2024-11-27 08:15:50|41726|41706|41723.5|41703.5|41728.5|41708.5|41723.5|41703.5|3
1732695360000|2024-11-27 08:16:00|41728.5|41708.5|41731|41711|41733.5|41713.5|41728.5|41708.5|14
1732695370000|2024-11-27 08:16:10|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|41728.5|41708.5|44
1732695380000|2024-11-27 08:16:20|41731|41711|41733.5|41713.5|41738.5|41718.5|41731|41711|13
1732695390000|2024-11-27 08:16:30|41736|41716|41733.5|41713.5|41736|41716|41733.5|41713.5|0
1732695400000|2024-11-27 08:16:40|41731|41711|41731|41711|41733.5|41713.5|41731|41711|4
1732695410000|2024-11-27 08:16:50|41728.6|41708.6|41728.5|41708.5|41731|41711|41728.5|41708.5|8
1732695420000|2024-11-27 08:17:00|41731|41711|41731.1|41711.1|41731.1|41711.1|41728.6|41708.6|1
1732695430000|2024-11-27 08:17:10|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|41733.6|41713.6|0
1732695440000|2024-11-27 08:17:20|41731.1|41711.1|41731.1|41711.1|41733.6|41713.6|41731.1|41711.1|0
1732695450000|2024-11-27 08:17:30|41733.6|41713.6|41731.1|41711.1|41733.6|41713.6|41728.6|41708.6|8
1732695460000|2024-11-27 08:17:40|41728.6|41708.6|41726.1|41706.1|41731.1|41711.1|41726.1|41706.1|2
1732695470000|2024-11-27 08:17:50|41728.5|41708.5|41711.1|41691.1|41728.5|41708.5|41708.6|41688.6|8
1732695480000|2024-11-27 08:18:00|41708.6|41688.6|41706.1|41686.1|41708.6|41688.6|41703.6|41683.6|7
1732695490000|2024-11-27 08:18:10|41703.6|41683.6|41711|41691|41711|41691|41703.6|41683.6|8
1732695500000|2024-11-27 08:18:20|41713.5|41693.5|41711.1|41691.1|41713.5|41693.5|41708.6|41688.6|1
1732695510000|2024-11-27 08:18:30|41708.6|41688.6|41711.1|41691.1|41711.1|41691.1|41708.6|41688.6|2
1732695520000|2024-11-27 08:18:40|41716.1|41696.1|41718.5|41698.5|41718.6|41698.6|41716.1|41696.1|9
1732695530000|2024-11-27 08:18:50|41716.1|41696.1|41718.6|41698.6|41721.1|41701.1|41716.1|41696.1|3
1732695540000|2024-11-27 08:19:00|41721.1|41701.1|41721.1|41701.1|41721.1|41701.1|41718.6|41698.6|1
1732695550000|2024-11-27 08:19:10|41723.5|41703.5|41723.6|41703.6|41726.1|41706.1|41723.5|41703.5|4
1732695570000|2024-11-27 08:19:30|41721.1|41701.1|41726.1|41706.1|41726.1|41706.1|41721.1|41701.1|4
1732695580000|2024-11-27 08:19:40|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|41723.6|41703.6|6
1732695590000|2024-11-27 08:19:50|41721.1|41701.1|41721.1|41701.1|41723.6|41703.6|41718.6|41698.6|5
1732695600000|2024-11-27 08:20:00|41723.6|41703.6|41738.5|41718.5|41741|41721|41723.6|41703.6|21
1732695610000|2024-11-27 08:20:10|41736.1|41716.1|41743.6|41723.6|41746|41726|41736|41716|31
1732695620000|2024-11-27 08:20:20|41741.1|41721.1|41743.6|41723.6|41743.6|41723.6|41736.1|41716.1|28
1732695630000|2024-11-27 08:20:30|41741.1|41721.1|41733.6|41713.6|41741.1|41721.1|41731.1|41711.1|13
1732695640000|2024-11-27 08:20:40|41731.1|41711.1|41731.1|41711.1|41736.1|41716.1|41731.1|41711.1|5
1732695650000|2024-11-27 08:20:50|41733.6|41713.6|41731.1|41711.1|41736.1|41716.1|41731.1|41711.1|5
1732695660000|2024-11-27 08:21:00|41733.6|41713.6|41736.1|41716.1|41738.6|41718.6|41733.6|41713.6|11
1732695670000|2024-11-27 08:21:10|41733.6|41713.6|41716.1|41696.1|41733.6|41713.6|41716.1|41696.1|8
1732695680000|2024-11-27 08:21:20|41718.6|41698.6|41698.6|41678.6|41718.6|41698.6|41698.6|41678.6|2
1732695690000|2024-11-27 08:21:30|41696.1|41676.1|41706.1|41686.1|41706.1|41686.1|41696.1|41676.1|16
1732695700000|2024-11-27 08:21:40|41708.6|41688.6|41711.1|41691.1|41711.1|41691.1|41708.6|41688.6|2
1732695710000|2024-11-27 08:21:50|41708.6|41688.6|41706.1|41686.1|41711.1|41691.1|41706.1|41686.1|2
1732695720000|2024-11-27 08:22:00|41708.6|41688.6|41696.1|41676.1|41711.1|41691.1|41696.1|41676.1|9
1732695730000|2024-11-27 08:22:10|41698.6|41678.6|41708.6|41688.6|41708.6|41688.6|41698.6|41678.6|9
1732695740000|2024-11-27 08:22:20|41711.1|41691.1|41703.6|41683.6|41711.1|41691.1|41703.6|41683.6|19
1732695750000|2024-11-27 08:22:30|41706.1|41686.1|41713.6|41693.6|41713.6|41693.6|41706.1|41686.1|19
1732695760000|2024-11-27 08:22:40|41711.1|41691.1|41706.1|41686.1|41711.1|41691.1|41701.1|41681.1|0
1732695770000|2024-11-27 08:22:50|41703.6|41683.6|41696.1|41676.1|41706.1|41686.1|41696.1|41676.1|10
1732695780000|2024-11-27 08:23:00|41698.6|41678.6|41698.6|41678.6|41703.6|41683.6|41696.1|41676.1|7
1732695790000|2024-11-27 08:23:10|41696.1|41676.1|41696.1|41676.1|41701.1|41681.1|41696.1|41676.1|4
1732695800000|2024-11-27 08:23:20|41698.6|41678.6|41696.1|41676.1|41698.6|41678.6|41693.6|41673.6|1
1732695810000|2024-11-27 08:23:30|41698.6|41678.6|41696.1|41676.1|41701.1|41681.1|41693.6|41673.6|32
1732695820000|2024-11-27 08:23:40|41691.1|41671.1|41698.6|41678.6|41703.6|41683.6|41691.1|41671.1|14
1732695830000|2024-11-27 08:23:50|41696.1|41676.1|41696.1|41676.1|41698.6|41678.6|41693.6|41673.6|2
1732695840000|2024-11-27 08:24:00|41693.6|41673.6|41703.6|41683.6|41703.6|41683.6|41693.6|41673.6|10
1732695850000|2024-11-27 08:24:10|41698.6|41678.6|41708.6|41688.6|41708.6|41688.6|41698.6|41678.6|3
1732695860000|2024-11-27 08:24:20|41711.1|41691.1|41698.6|41678.6|41711.1|41691.1|41696.1|41676.1|42
1732695870000|2024-11-27 08:24:30|41693.6|41673.6|41686.1|41666.1|41693.6|41673.6|41686.1|41666.1|2
1732695880000|2024-11-27 08:24:40|41688.6|41668.6|41678.6|41658.6|41688.6|41668.6|41678.6|41658.6|1
1732695890000|2024-11-27 08:24:50|41681.1|41661.1|41683.6|41663.6|41683.6|41663.6|41681.1|41661.1|6
1732695900000|2024-11-27 08:25:00|41686.1|41666.1|41691.1|41671.1|41691.1|41671.1|41686.1|41666.1|2
1732695910000|2024-11-27 08:25:10|41688.6|41668.6|41696.1|41676.1|41696.1|41676.1|41688.6|41668.6|3
1732695920000|2024-11-27 08:25:20|41693.6|41673.6|41691.1|41671.1|41693.6|41673.6|41688.6|41668.6|4
1732695930000|2024-11-27 08:25:30|||||||||1
1732695940000|2024-11-27 08:25:40|41693.6|41673.6|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|6
1732695950000|2024-11-27 08:25:50|41688.6|41668.6|41691.1|41671.1|41693.6|41673.6|41688.6|41668.6|2
1732695960000|2024-11-27 08:26:00|41688.6|41668.6|41691.1|41671.1|41693.6|41673.6|41688.6|41668.6|15
1732695970000|2024-11-27 08:26:10|41688.6|41668.6|41691.1|41671.1|41693.6|41673.6|41688.6|41668.6|1
1732695980000|2024-11-27 08:26:20|41688.6|41668.6|41688.6|41668.6|41691.1|41671.1|41688.6|41668.6|2
1732695990000|2024-11-27 08:26:30|41691.1|41671.1|41686.1|41666.1|41691.1|41671.1|41686.1|41666.1|3
1732696000000|2024-11-27 08:26:40|41683.6|41663.6|41681.1|41661.1|41683.6|41663.6|41681.1|41661.1|0
1732748410000|2024-11-27 23:00:10|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41422.9|41402.9|3
1732748420000|2024-11-27 23:00:20|41428|41408|41430.4|41410.4|41430.4|41410.4|41428|41408|1
1732748430000|2024-11-27 23:00:30|41432.9|41412.9|41442.9|41422.9|41442.9|41422.9|41432.9|41412.9|8
1732748440000|2024-11-27 23:00:40|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|1
1732748460000|2024-11-27 23:01:00|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|0
1732748470000|2024-11-27 23:01:10|41445.5|41425.5|41445.4|41425.4|41445.5|41425.5|41445.4|41425.4|0
1732748480000|2024-11-27 23:01:20|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|0
1732748490000|2024-11-27 23:01:30|41442.9|41422.9|41447.9|41427.9|41447.9|41427.9|41442.9|41422.9|0
1732748520000|2024-11-27 23:02:00|||||||||1
1732748530000|2024-11-27 23:02:10|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|4
1732748630000|2024-11-27 23:03:50|41452.9|41432.9|41462.9|41442.9|41462.9|41442.9|41452.9|41432.9|6
1732748650000|2024-11-27 23:04:10|||||||||1
1732748670000|2024-11-27 23:04:30|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|0
1732748680000|2024-11-27 23:04:40|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|1
1732748690000|2024-11-27 23:04:50|||||||||3
1732748700000|2024-11-27 23:05:00|||||||||1
1732748710000|2024-11-27 23:05:10|41455.4|41435.4|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|0
1732748720000|2024-11-27 23:05:20|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|0
1732748730000|2024-11-27 23:05:30|||||||||1
1732748750000|2024-11-27 23:05:50|41453|41433|41453|41433|41453|41433|41453|41433|0
1732748780000|2024-11-27 23:06:20|41455.4|41435.4|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|0
1732748810000|2024-11-27 23:06:50|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|0
1732748830000|2024-11-27 23:07:10|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|1
1732748880000|2024-11-27 23:08:00|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|1
1732748890000|2024-11-27 23:08:10|41448|41428|41448|41428|41448|41428|41448|41428|2
1732748990000|2024-11-27 23:09:50|41443|41423|41443|41423|41443|41423|41443|41423|5
1732749050000|2024-11-27 23:10:50|41440.5|41420.5|41435.5|41415.5|41440.5|41420.5|41435.5|41415.5|1
1732749080000|2024-11-27 23:11:20|41438|41418|41438|41418|41438|41418|41438|41418|1
1732749090000|2024-11-27 23:11:30|41437.9|41417.9|41435.5|41415.5|41437.9|41417.9|41435.5|41415.5|1
1732749180000|2024-11-27 23:13:00|41437.9|41417.9|41438|41418|41438|41418|41437.9|41417.9|0
1732749200000|2024-11-27 23:13:20|||||||||2
1732749240000|2024-11-27 23:14:00|41437.9|41417.9|41435.5|41415.5|41437.9|41417.9|41435.5|41415.5|1
1732749250000|2024-11-27 23:14:10|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|2
1732749280000|2024-11-27 23:14:40|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|0
1732749290000|2024-11-27 23:14:50|41433|41413|41433|41413|41433|41413|41433|41413|2
1732749300000|2024-11-27 23:15:00|41432.9|41412.9|41430.5|41410.5|41432.9|41412.9|41430.5|41410.5|2
1732749360000|2024-11-27 23:16:00|41433|41413|41433|41413|41433|41413|41433|41413|0
1732749380000|2024-11-27 23:16:20|||||||||1
1732749390000|2024-11-27 23:16:30|||||||||4
1732749440000|2024-11-27 23:17:20|||||||||2
1732749450000|2024-11-27 23:17:30|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|41435.4|41415.4|1
1732749460000|2024-11-27 23:17:40|41438|41418|41438|41418|41438|41418|41438|41418|6
1732749470000|2024-11-27 23:17:50|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|3
1732749590000|2024-11-27 23:19:50|||||||||5
1732749600000|2024-11-27 23:20:00|41438|41418|41438|41418|41438|41418|41438|41418|0
1732749610000|2024-11-27 23:20:10|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|0
1732749630000|2024-11-27 23:20:30|41438|41418|41438|41418|41438|41418|41438|41418|0
1732749640000|2024-11-27 23:20:40|41440.5|41420.5|41438|41418|41440.5|41420.5|41438|41418|1
1732749650000|2024-11-27 23:20:50|41443|41423|41443|41423|41443|41423|41443|41423|4
1732749680000|2024-11-27 23:21:20|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|1
1732749690000|2024-11-27 23:21:30|||||||||1
1732749700000|2024-11-27 23:21:40|||||||||2
1732749720000|2024-11-27 23:22:00|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|1
1732749760000|2024-11-27 23:22:40|||||||||1
1732749770000|2024-11-27 23:22:50|||||||||1
1732749780000|2024-11-27 23:23:00|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|4
1732749850000|2024-11-27 23:24:10|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|0
1732749890000|2024-11-27 23:24:50|41443|41423|41438|41418|41443|41423|41438|41418|5
1732749900000|2024-11-27 23:25:00|41435.5|41415.5|41433|41413|41435.5|41415.5|41433|41413|1
1732749970000|2024-11-27 23:26:10|||||||||1
1732749980000|2024-11-27 23:26:20|||||||||1
1732750020000|2024-11-27 23:27:00|||||||||1
1732750050000|2024-11-27 23:27:30|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|0
1732750060000|2024-11-27 23:27:40|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|2
1732750070000|2024-11-27 23:27:50|||||||||2
1732750130000|2024-11-27 23:28:50|||||||||1
1732750160000|2024-11-27 23:29:20|41428|41408|41428|41408|41428|41408|41428|41408|0
1732750190000|2024-11-27 23:29:50|||||||||5
1732750260000|2024-11-27 23:31:00|||||||||4
1732750290000|2024-11-27 23:31:30|||||||||1
1732750310000|2024-11-27 23:31:50|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|0
1732750320000|2024-11-27 23:32:00|||||||||3
1732750490000|2024-11-27 23:34:50|||||||||1
1732750560000|2024-11-27 23:36:00|41423|41403|41423|41403|41423|41403|41423|41403|1
1732750570000|2024-11-27 23:36:10|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|41425.5|41405.5|0
1732750580000|2024-11-27 23:36:20|41428|41408|41428|41408|41428|41408|41428|41408|2
1732750680000|2024-11-27 23:38:00|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|41430.5|41410.5|1
1732750770000|2024-11-27 23:39:30|||||||||1
1732750790000|2024-11-27 23:39:50|||||||||2
1732750800000|2024-11-27 23:40:00|41433|41413|41433|41413|41433|41413|41433|41413|0
1732750870000|2024-11-27 23:41:10|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|0
1732750880000|2024-11-27 23:41:20|||||||||1
1732750950000|2024-11-27 23:42:30|41438|41418|41435.5|41415.5|41438|41418|41435.5|41415.5|3
1732751000000|2024-11-27 23:43:20|41438|41418|41438|41418|41438|41418|41438|41418|1
1732751010000|2024-11-27 23:43:30|41435.6|41415.6|41435.5|41415.5|41435.6|41415.6|41435.5|41415.5|0
1732751090000|2024-11-27 23:44:50|41433.1|41413.1|41433|41413|41433.1|41413.1|41433|41413|1
1732751160000|2024-11-27 23:46:00|41435.5|41415.5|41433|41413|41435.5|41415.5|41433|41413|0
1732751180000|2024-11-27 23:46:20|41433.1|41413.1|41435.5|41415.5|41435.5|41415.5|41433|41413|1
1732751200000|2024-11-27 23:46:40|41438|41418|41438|41418|41438|41418|41438|41418|0
1732751270000|2024-11-27 23:47:50|||||||||3
1732751340000|2024-11-27 23:49:00|41433|41413|41435.5|41415.5|41435.5|41415.5|41433|41413|1
1732751350000|2024-11-27 23:49:10|41438|41418|41435.5|41415.5|41438|41418|41435.5|41415.5|0
1732751480000|2024-11-27 23:51:20|41438|41418|41438|41418|41438|41418|41438|41418|1
1732751520000|2024-11-27 23:52:00|41440.5|41420.5|41438|41418|41440.5|41420.5|41438|41418|0
1732751530000|2024-11-27 23:52:10|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|0
1732751540000|2024-11-27 23:52:20|||||||||1
1732751620000|2024-11-27 23:53:40|41438|41418|41438|41418|41438|41418|41438|41418|2
1732751640000|2024-11-27 23:54:00|||||||||1
1732751650000|2024-11-27 23:54:10|41438.1|41418.1|41440.5|41420.5|41440.5|41420.5|41438.1|41418.1|1
1732751660000|2024-11-27 23:54:20|41438|41418|41438|41418|41438|41418|41438|41418|0
1732751680000|2024-11-27 23:54:40|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|2
1732751700000|2024-11-27 23:55:00|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|1
1732751720000|2024-11-27 23:55:20|||||||||3
1732751750000|2024-11-27 23:55:50|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|0
1732751760000|2024-11-27 23:56:00|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|1
1732751770000|2024-11-27 23:56:10|||||||||1
1732751780000|2024-11-27 23:56:20|41448|41428|41448.1|41428.1|41448.1|41428.1|41448|41428|0
1732751790000|2024-11-27 23:56:30|41448|41428|41448|41428|41448|41428|41448|41428|0
1732751800000|2024-11-27 23:56:40|41448.1|41428.1|41448|41428|41448.1|41428.1|41448|41428|0
1732751840000|2024-11-27 23:57:20|41445.6|41425.6|41448|41428|41448.1|41428.1|41445.6|41425.6|0
1732751890000|2024-11-27 23:58:10|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|0
1732751910000|2024-11-27 23:58:30|41448|41428|41448|41428|41448|41428|41448|41428|0
1732751940000|2024-11-27 23:59:00|41448.1|41428.1|41448|41428|41448.1|41428.1|41448|41428|0
1732751960000|2024-11-27 23:59:20|||||||||1
1732751970000|2024-11-27 23:59:30|41450.5|41430.5|41448.1|41428.1|41450.5|41430.5|41448|41428|1
1732751980000|2024-11-27 23:59:40|41448|41428|41448|41428|41448|41428|41448|41428|0
1732751990000|2024-11-27 23:59:50|41450.5|41430.5|41448|41428|41450.5|41430.5|41445.5|41425.5|1
1732752000000|2024-11-28 00:00:00|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|41450.5|41430.5|0
1732752010000|2024-11-28 00:00:10|41448|41428|41448.1|41428.1|41448.1|41428.1|41448|41428|0
1732752030000|2024-11-28 00:00:30|41448|41428|41448.1|41428.1|41448.1|41428.1|41448|41428|0
1732752040000|2024-11-28 00:00:40|41448|41428|41448|41428|41448|41428|41448|41428|0
1732752050000|2024-11-28 00:00:50|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|0
1732752060000|2024-11-28 00:01:00|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|0
1732752070000|2024-11-28 00:01:10|41445.6|41425.6|41445.5|41425.5|41445.6|41425.6|41445.5|41425.5|0
1732752100000|2024-11-28 00:01:40|41448|41428|41448|41428|41448|41428|41448|41428|1
1732752120000|2024-11-28 00:02:00|41448.1|41428.1|41450.5|41430.5|41450.5|41430.5|41448.1|41428.1|0
1732752150000|2024-11-28 00:02:30|41450.6|41430.6|41448|41428|41450.6|41430.6|41448|41428|2
1732752160000|2024-11-28 00:02:40|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|0
1732752180000|2024-11-28 00:03:00|41445.5|41425.5|41443|41423|41445.5|41425.5|41443|41423|4
1732752190000|2024-11-28 00:03:10|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|1
1732752290000|2024-11-28 00:04:50|||||||||3
1732752330000|2024-11-28 00:05:30|41438|41418|41435.6|41415.6|41438|41418|41435.6|41415.6|0
1732752340000|2024-11-28 00:05:40|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|41438.1|41418.1|1
1732752350000|2024-11-28 00:05:50|||||||||3
1732752440000|2024-11-28 00:07:20|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|3
1732752460000|2024-11-28 00:07:40|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|1
1732752470000|2024-11-28 00:07:50|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|0
1732752500000|2024-11-28 00:08:20|||||||||1
1732752520000|2024-11-28 00:08:40|||||||||1
1732752560000|2024-11-28 00:09:20|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|2
1732752630000|2024-11-28 00:10:30|||||||||4
1732752660000|2024-11-28 00:11:00|41448|41428|41445.6|41425.6|41448|41428|41445.5|41425.5|2
1732752670000|2024-11-28 00:11:10|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|0
1732752680000|2024-11-28 00:11:20|41445.6|41425.6|41448.1|41428.1|41448.1|41428.1|41445.6|41425.6|2
1732752720000|2024-11-28 00:12:00|||||||||1
1732752740000|2024-11-28 00:12:20|||||||||1
1732752790000|2024-11-28 00:13:10|||||||||1
1732752850000|2024-11-28 00:14:10|41450.6|41430.6|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|0
1732752870000|2024-11-28 00:14:30|41450.6|41430.6|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|0
1732752880000|2024-11-28 00:14:40|41450.5|41430.5|41450.6|41430.6|41450.6|41430.6|41450.5|41430.5|0
1732752920000|2024-11-28 00:15:20|41453.1|41433.1|41455.6|41435.6|41455.6|41435.6|41453.1|41433.1|2
1732752940000|2024-11-28 00:15:40|41458.1|41438.1|41460.6|41440.6|41460.6|41440.6|41458.1|41438.1|2
1732752960000|2024-11-28 00:16:00|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|1
1732752980000|2024-11-28 00:16:20|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|2
1732752990000|2024-11-28 00:16:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|1
1732753020000|2024-11-28 00:17:00|||||||||1
1732753030000|2024-11-28 00:17:10|41468|41448|41468|41448|41468|41448|41468|41448|6
1732753040000|2024-11-28 00:17:20|41468.1|41448.1|41470.6|41450.6|41470.6|41450.6|41468.1|41448.1|2
1732753050000|2024-11-28 00:17:30|41470.5|41450.5|41470.6|41450.6|41470.6|41450.6|41468.1|41448.1|2
1732753070000|2024-11-28 00:17:50|41470.5|41450.5|41468.1|41448.1|41470.6|41450.6|41468.1|41448.1|0
1732753080000|2024-11-28 00:18:00|41473.1|41453.1|41470.6|41450.6|41473.1|41453.1|41470.6|41450.6|0
1732753100000|2024-11-28 00:18:20|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|1
1732753120000|2024-11-28 00:18:40|41470.6|41450.6|41470.6|41450.6|41473.1|41453.1|41470.6|41450.6|0
1732753130000|2024-11-28 00:18:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1732753170000|2024-11-28 00:19:30|||||||||1
1732753180000|2024-11-28 00:19:40|41468|41448|41468|41448|41468|41448|41465.5|41445.5|0
1732753190000|2024-11-28 00:19:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1732753200000|2024-11-28 00:20:00|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1732753210000|2024-11-28 00:20:10|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1732753230000|2024-11-28 00:20:30|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|1
1732753240000|2024-11-28 00:20:40|||||||||3
1732753280000|2024-11-28 00:21:20|||||||||1
1732753290000|2024-11-28 00:21:30|41470.5|41450.5|41468.1|41448.1|41470.5|41450.5|41468.1|41448.1|28
1732753310000|2024-11-28 00:21:50|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1732753370000|2024-11-28 00:22:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|2
1732753380000|2024-11-28 00:23:00|||||||||1
1732753400000|2024-11-28 00:23:20|||||||||2
1732753410000|2024-11-28 00:23:30|41470.6|41450.6|41468.1|41448.1|41470.6|41450.6|41468.1|41448.1|0
1732753420000|2024-11-28 00:23:40|||||||||1
1732753450000|2024-11-28 00:24:10|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|41473.1|41453.1|3
1732753480000|2024-11-28 00:24:40|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|5
1732753490000|2024-11-28 00:24:50|||||||||1
1732753500000|2024-11-28 00:25:00|||||||||1
1732753580000|2024-11-28 00:26:20|||||||||2
1732753620000|2024-11-28 00:27:00|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|4
1732753630000|2024-11-28 00:27:10|||||||||1
1732753640000|2024-11-28 00:27:20|41480.6|41460.6|41490.6|41470.6|41490.6|41470.6|41480.6|41460.6|14
1732753650000|2024-11-28 00:27:30|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|3
1732753660000|2024-11-28 00:27:40|||||||||1
1732753670000|2024-11-28 00:27:50|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|0
1732753700000|2024-11-28 00:28:20|||||||||1
1732753710000|2024-11-28 00:28:30|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|15
1732753720000|2024-11-28 00:28:40|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|1
1732753730000|2024-11-28 00:28:50|||||||||1
1732753740000|2024-11-28 00:29:00|41503.1|41483.1|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|3
1732753750000|2024-11-28 00:29:10|41508.1|41488.1|41505.6|41485.6|41508.1|41488.1|41505.6|41485.6|2
1732753760000|2024-11-28 00:29:20|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1732753770000|2024-11-28 00:29:30|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|2
1732753790000|2024-11-28 00:29:50|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|2
1732753800000|2024-11-28 00:30:00|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|0
1732753810000|2024-11-28 00:30:10|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1732753820000|2024-11-28 00:30:20|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|0
1732753880000|2024-11-28 00:31:20|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|3
1732753890000|2024-11-28 00:31:30|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1732753940000|2024-11-28 00:32:20|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41500.6|41480.6|2
1732753970000|2024-11-28 00:32:50|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1732754030000|2024-11-28 00:33:50|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1732754040000|2024-11-28 00:34:00|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1732754050000|2024-11-28 00:34:10|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1732754060000|2024-11-28 00:34:20|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|0
1732754090000|2024-11-28 00:34:50|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|0
1732754100000|2024-11-28 00:35:00|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|0
1732754110000|2024-11-28 00:35:10|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|0
1732754160000|2024-11-28 00:36:00|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|1
1732754180000|2024-11-28 00:36:20|||||||||2
1732754190000|2024-11-28 00:36:30|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1732754210000|2024-11-28 00:36:50|||||||||1
1732754220000|2024-11-28 00:37:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1732754240000|2024-11-28 00:37:20|||||||||1
1732754260000|2024-11-28 00:37:40|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|2
1732754280000|2024-11-28 00:38:00|||||||||3
1732754290000|2024-11-28 00:38:10|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|2
1732754300000|2024-11-28 00:38:20|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|0
1732754320000|2024-11-28 00:38:40|||||||||2
1732754330000|2024-11-28 00:38:50|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41500.6|41480.6|0
1732754390000|2024-11-28 00:39:50|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|2
1732754400000|2024-11-28 00:40:00|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|4
1732754460000|2024-11-28 00:41:00|||||||||2
1732754480000|2024-11-28 00:41:20|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|2
1732754540000|2024-11-28 00:42:20|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|1
1732754580000|2024-11-28 00:43:00|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|1
1732754630000|2024-11-28 00:43:50|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|1
1732754640000|2024-11-28 00:44:00|41500.7|41480.7|41500.6|41480.6|41500.7|41480.7|41500.6|41480.6|1
1732754670000|2024-11-28 00:44:30|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|3
1732754680000|2024-11-28 00:44:40|41493.1|41473.1|41480.6|41460.6|41493.1|41473.1|41480.6|41460.6|4
1732754690000|2024-11-28 00:44:50|41480.7|41460.7|41478.1|41458.1|41483.1|41463.1|41478.1|41458.1|3
1732754740000|2024-11-28 00:45:40|||||||||1
1732754780000|2024-11-28 00:46:20|41475.6|41455.6|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|2
1732754790000|2024-11-28 00:46:30|41478.2|41458.2|41478.1|41458.1|41478.2|41458.2|41478.1|41458.1|0
1732754820000|2024-11-28 00:47:00|41475.6|41455.6|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|1
1732754830000|2024-11-28 00:47:10|41475.7|41455.7|41475.6|41455.6|41475.7|41455.7|41475.6|41455.6|0
1732754840000|2024-11-28 00:47:20|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|5
1732754860000|2024-11-28 00:47:40|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|0
1732754880000|2024-11-28 00:48:00|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|1
1732754900000|2024-11-28 00:48:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41478.1|41458.1|1
1732754910000|2024-11-28 00:48:30|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|41483.1|41463.1|1
1732754950000|2024-11-28 00:49:10|41480.6|41460.6|41483.1|41463.1|41483.1|41463.1|41480.6|41460.6|0
1732754990000|2024-11-28 00:49:50|41480.7|41460.7|41480.6|41460.6|41480.7|41460.7|41480.6|41460.6|2
1732755010000|2024-11-28 00:50:10|41478.2|41458.2|41478.1|41458.1|41480.6|41460.6|41478.1|41458.1|0
1732755020000|2024-11-28 00:50:20|||||||||1
1732755060000|2024-11-28 00:51:00|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|2
1732755070000|2024-11-28 00:51:10|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|1
1732755080000|2024-11-28 00:51:20|41473.2|41453.2|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|3
1732755090000|2024-11-28 00:51:30|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|0
1732755100000|2024-11-28 00:51:40|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|0
1732755110000|2024-11-28 00:51:50|41473.2|41453.2|41473.1|41453.1|41473.2|41453.2|41473.1|41453.1|0
1732755120000|2024-11-28 00:52:00|41473.2|41453.2|41470.6|41450.6|41473.2|41453.2|41470.6|41450.6|4
1732755130000|2024-11-28 00:52:10|||||||||1
1732755150000|2024-11-28 00:52:30|||||||||1
1732755160000|2024-11-28 00:52:40|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|3
1732755180000|2024-11-28 00:53:00|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|2
1732755200000|2024-11-28 00:53:20|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|2
1732755210000|2024-11-28 00:53:30|41468.1|41448.1|41465.7|41445.7|41468.1|41448.1|41465.7|41445.7|2
1732755220000|2024-11-28 00:53:40|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|0
1732755230000|2024-11-28 00:53:50|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|1
1732755240000|2024-11-28 00:54:00|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|2
1732755250000|2024-11-28 00:54:10|41473.2|41453.2|41470.7|41450.7|41473.2|41453.2|41470.7|41450.7|0
1732755260000|2024-11-28 00:54:20|41473.2|41453.2|41475.6|41455.6|41475.6|41455.6|41473.2|41453.2|1
1732755290000|2024-11-28 00:54:50|41473.1|41453.1|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|2
1732755300000|2024-11-28 00:55:00|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41473.1|41453.1|0
1732755320000|2024-11-28 00:55:20|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|6
1732755330000|2024-11-28 00:55:30|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1732755340000|2024-11-28 00:55:40|41478.1|41458.1|41478.2|41458.2|41478.2|41458.2|41478.1|41458.1|4
1732755370000|2024-11-28 00:56:10|41478.1|41458.1|41478.2|41458.2|41478.2|41458.2|41478.1|41458.1|1
1732755380000|2024-11-28 00:56:20|||||||||1
1732755410000|2024-11-28 00:56:50|41480.7|41460.7|41490.7|41470.7|41490.7|41470.7|41480.7|41460.7|4
1732755420000|2024-11-28 00:57:00|41493.1|41473.1|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|5
1732755430000|2024-11-28 00:57:10|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|1
1732755440000|2024-11-28 00:57:20|||||||||3
1732755450000|2024-11-28 00:57:30|||||||||1
1732755490000|2024-11-28 00:58:10|||||||||2
1732755500000|2024-11-28 00:58:20|41490.6|41470.6|41490.7|41470.7|41490.7|41470.7|41490.6|41470.6|2
1732755510000|2024-11-28 00:58:30|||||||||1
1732755540000|2024-11-28 00:59:00|41488.1|41468.1|41483.2|41463.2|41488.1|41468.1|41483.2|41463.2|5
1732755560000|2024-11-28 00:59:20|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|6
1732755570000|2024-11-28 00:59:30|||||||||1
1732755580000|2024-11-28 00:59:40|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|0
1732755590000|2024-11-28 00:59:50|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|4
1732755600000|2024-11-28 01:00:00|41480.7|41460.7|41475.7|41455.7|41480.7|41460.7|41458.2|41438.2|35
1732755610000|2024-11-28 01:00:10|41478.2|41458.2|41485.7|41465.7|41485.7|41465.7|41475.7|41455.7|14
1732755620000|2024-11-28 01:00:20|41488.2|41468.2|41480.7|41460.7|41488.2|41468.2|41475.7|41455.7|11
1732755630000|2024-11-28 01:00:30|41483.2|41463.2|41485.7|41465.7|41488.1|41468.1|41483.2|41463.2|9
1732755640000|2024-11-28 01:00:40|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41485.7|41465.7|3
1732755650000|2024-11-28 01:00:50|41485.7|41465.7|41478.2|41458.2|41485.7|41465.7|41475.7|41455.7|3
1732755660000|2024-11-28 01:01:00|41480.6|41460.6|41475.7|41455.7|41480.7|41460.7|41475.7|41455.7|16
1732755670000|2024-11-28 01:01:10|41473.2|41453.2|41473.2|41453.2|41478.2|41458.2|41473.2|41453.2|3
1732755680000|2024-11-28 01:01:20|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41470.7|41450.7|2
1732755690000|2024-11-28 01:01:30|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|6
1732755700000|2024-11-28 01:01:40|41470.7|41450.7|41473.1|41453.1|41475.7|41455.7|41470.7|41450.7|0
1732755710000|2024-11-28 01:01:50|41473.2|41453.2|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|0
1732755720000|2024-11-28 01:02:00|41470.7|41450.7|41475.7|41455.7|41475.7|41455.7|41468.2|41448.2|6
1732755730000|2024-11-28 01:02:10|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|1
1732755740000|2024-11-28 01:02:20|41475.7|41455.7|41470.7|41450.7|41475.7|41455.7|41470.7|41450.7|2
1732755750000|2024-11-28 01:02:30|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|2
1732755760000|2024-11-28 01:02:40|41473.2|41453.2|41475.7|41455.7|41475.7|41455.7|41470.7|41450.7|5
1732755770000|2024-11-28 01:02:50|41478.2|41458.2|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|3
1732755780000|2024-11-28 01:03:00|41480.6|41460.6|41475.7|41455.7|41480.7|41460.7|41475.7|41455.7|3
1732755790000|2024-11-28 01:03:10|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41470.7|41450.7|1
1732755800000|2024-11-28 01:03:20|41478.1|41458.1|41478.2|41458.2|41480.7|41460.7|41475.7|41455.7|1
1732755810000|2024-11-28 01:03:30|41480.6|41460.6|41483.2|41463.2|41485.7|41465.7|41475.7|41455.7|4
1732755820000|2024-11-28 01:03:40|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41483.2|41463.2|2
1732755830000|2024-11-28 01:03:50|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41485.7|41465.7|18
1732755840000|2024-11-28 01:04:00|41490.7|41470.7|41495.7|41475.7|41495.7|41475.7|41490.7|41470.7|10
1732755850000|2024-11-28 01:04:10|41493.2|41473.2|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|1
1732755860000|2024-11-28 01:04:20|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|0
1732755870000|2024-11-28 01:04:30|41490.7|41470.7|41495.7|41475.7|41500.7|41480.7|41490.7|41470.7|6
1732755880000|2024-11-28 01:04:40|41493.2|41473.2|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|0
1732755890000|2024-11-28 01:04:50|41490.7|41470.7|41483.2|41463.2|41493.2|41473.2|41483.2|41463.2|1
1732755900000|2024-11-28 01:05:00|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|2
1732755910000|2024-11-28 01:05:10|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|3
1732755920000|2024-11-28 01:05:20|41473.2|41453.2|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|1
1732755930000|2024-11-28 01:05:30|41473.2|41453.2|41470.7|41450.7|41475.6|41455.6|41470.7|41450.7|3
1732755940000|2024-11-28 01:05:40|41473.2|41453.2|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|1
1732755950000|2024-11-28 01:05:50|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|0
1732755960000|2024-11-28 01:06:00|41470.6|41450.6|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|2
1732755970000|2024-11-28 01:06:10|41470.7|41450.7|41473.2|41453.2|41475.7|41455.7|41470.7|41450.7|0
1732755980000|2024-11-28 01:06:20|41475.7|41455.7|41473.2|41453.2|41475.7|41455.7|41470.7|41450.7|0
1732755990000|2024-11-28 01:06:30|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1732756000000|2024-11-28 01:06:40|41473.1|41453.1|41468.2|41448.2|41473.2|41453.2|41465.7|41445.7|4
1732756010000|2024-11-28 01:06:50|41465.7|41445.7|41463.2|41443.2|41468.2|41448.2|41463.2|41443.2|0
1732756020000|2024-11-28 01:07:00|41460.7|41440.7|41458.2|41438.2|41463.2|41443.2|41453.2|41433.2|8
1732756030000|2024-11-28 01:07:10|41460.7|41440.7|41460.7|41440.7|41460.7|41440.7|41458.2|41438.2|5
1732756040000|2024-11-28 01:07:20|41458.2|41438.2|41455.7|41435.7|41458.2|41438.2|41455.7|41435.7|4
1732756050000|2024-11-28 01:07:30|41453.2|41433.2|41450.7|41430.7|41453.2|41433.2|41450.7|41430.7|1
1732756060000|2024-11-28 01:07:40|41445.7|41425.7|41448.2|41428.2|41448.2|41428.2|41445.7|41425.7|4
1732756070000|2024-11-28 01:07:50|41445.7|41425.7|41453.2|41433.2|41453.2|41433.2|41445.7|41425.7|4
1732756080000|2024-11-28 01:08:00|41450.7|41430.7|41455.7|41435.7|41458.2|41438.2|41450.7|41430.7|1
1732756090000|2024-11-28 01:08:10|41458.2|41438.2|41455.7|41435.7|41458.2|41438.2|41453.2|41433.2|1
1732756100000|2024-11-28 01:08:20|41453.2|41433.2|41460.7|41440.7|41460.7|41440.7|41453.2|41433.2|2
1732756110000|2024-11-28 01:08:30|41458.2|41438.2|41453.2|41433.2|41458.2|41438.2|41453.2|41433.2|1
1732756120000|2024-11-28 01:08:40|41455.7|41435.7|41450.7|41430.7|41455.7|41435.7|41450.7|41430.7|1
1732756130000|2024-11-28 01:08:50|41448.2|41428.2|41445.7|41425.7|41448.2|41428.2|41443.2|41423.2|1
1732756140000|2024-11-28 01:09:00|41443.2|41423.2|41448.2|41428.2|41450.7|41430.7|41443.2|41423.2|5
1732756150000|2024-11-28 01:09:10|41445.7|41425.7|41448.2|41428.2|41448.2|41428.2|41445.7|41425.7|1
1732756160000|2024-11-28 01:09:20|41450.7|41430.7|41448.2|41428.2|41450.7|41430.7|41445.7|41425.7|0
1732756170000|2024-11-28 01:09:30|41445.7|41425.7|41448.2|41428.2|41450.7|41430.7|41445.7|41425.7|0
1732756180000|2024-11-28 01:09:40|41445.7|41425.7|41445.7|41425.7|41448.2|41428.2|41445.7|41425.7|0
1732756190000|2024-11-28 01:09:50|41448.2|41428.2|41450.7|41430.7|41450.7|41430.7|41448.2|41428.2|8
1732756200000|2024-11-28 01:10:00|41448.2|41428.2|41448.2|41428.2|41450.7|41430.7|41448.2|41428.2|1
1732756210000|2024-11-28 01:10:10|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|41450.7|41430.7|6
1732756220000|2024-11-28 01:10:20|41448.2|41428.2|41455.7|41435.7|41455.7|41435.7|41448.2|41428.2|3
1732756230000|2024-11-28 01:10:30|41458.2|41438.2|41460.7|41440.7|41460.7|41440.7|41458.2|41438.2|2
1732756240000|2024-11-28 01:10:40|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41460.7|41440.7|3
1732756250000|2024-11-28 01:10:50|41465.7|41445.7|41465.7|41445.7|41468.2|41448.2|41463.2|41443.2|5
1732756260000|2024-11-28 01:11:00|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41465.7|41445.7|2
1732756270000|2024-11-28 01:11:10|41473.2|41453.2|41478.2|41458.2|41478.2|41458.2|41470.7|41450.7|7
1732756280000|2024-11-28 01:11:20|41480.7|41460.7|41483.2|41463.2|41485.7|41465.7|41478.2|41458.2|2
1732756290000|2024-11-28 01:11:30|41485.7|41465.7|41475.7|41455.7|41485.7|41465.7|41475.7|41455.7|12
1732756300000|2024-11-28 01:11:40|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|8
1732756310000|2024-11-28 01:11:50|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|1
1732756320000|2024-11-28 01:12:00|41478.2|41458.2|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|6
1732756330000|2024-11-28 01:12:10|41478.2|41458.2|41488.2|41468.2|41488.2|41468.2|41478.2|41458.2|3
1732756340000|2024-11-28 01:12:20|41485.7|41465.7|41488.2|41468.2|41488.2|41468.2|41483.2|41463.2|0
1732756350000|2024-11-28 01:12:30|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|2
1732756360000|2024-11-28 01:12:40|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|4
1732756370000|2024-11-28 01:12:50|41495.7|41475.7|41488.2|41468.2|41495.7|41475.7|41488.2|41468.2|1
1732756380000|2024-11-28 01:13:00|41485.7|41465.7|41488.2|41468.2|41488.2|41468.2|41485.7|41465.7|3
1732756390000|2024-11-28 01:13:10|41485.7|41465.7|41480.7|41460.7|41485.7|41465.7|41480.7|41460.7|2
1732756400000|2024-11-28 01:13:20|41478.2|41458.2|41478.2|41458.2|41480.7|41460.7|41478.2|41458.2|0
1732756410000|2024-11-28 01:13:30|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|2
1732756420000|2024-11-28 01:13:40|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|0
1732756440000|2024-11-28 01:14:00|41475.7|41455.7|41468.2|41448.2|41480.7|41460.7|41465.7|41445.7|5
1732756450000|2024-11-28 01:14:10|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|2
1732756460000|2024-11-28 01:14:20|41463.2|41443.2|41460.7|41440.7|41463.2|41443.2|41460.7|41440.7|1
1732756470000|2024-11-28 01:14:30|41463.2|41443.2|41465.7|41445.7|41465.7|41445.7|41463.2|41443.2|1
1732756480000|2024-11-28 01:14:40|41468.1|41448.1|41470.7|41450.7|41470.7|41450.7|41468.1|41448.1|0
1732756490000|2024-11-28 01:14:50|41468.2|41448.2|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|3
1732756500000|2024-11-28 01:15:00|41468.2|41448.2|41470.7|41450.7|41475.7|41455.7|41468.2|41448.2|5
1732756510000|2024-11-28 01:15:10|41473.2|41453.2|41465.7|41445.7|41473.2|41453.2|41465.7|41445.7|1
1732756520000|2024-11-28 01:15:20|41463.2|41443.2|41468.2|41448.2|41468.2|41448.2|41463.2|41443.2|1
1732756530000|2024-11-28 01:15:30|41465.7|41445.7|41470.7|41450.7|41470.7|41450.7|41463.2|41443.2|3
1732756540000|2024-11-28 01:15:40|41473.1|41453.1|41468.2|41448.2|41473.1|41453.1|41465.7|41445.7|0
1732756550000|2024-11-28 01:15:50|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|1
1732756560000|2024-11-28 01:16:00|41475.7|41455.7|41480.7|41460.7|41483.2|41463.2|41475.7|41455.7|6
1732756570000|2024-11-28 01:16:10|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|0
1732756580000|2024-11-28 01:16:20|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|1
1732756590000|2024-11-28 01:16:30|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|0
1732756600000|2024-11-28 01:16:40|41480.7|41460.7|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|1
1732756610000|2024-11-28 01:16:50|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|2
1732756620000|2024-11-28 01:17:00|41485.7|41465.7|41493.2|41473.2|41495.7|41475.7|41483.3|41463.3|5
1732756630000|2024-11-28 01:17:10|41495.7|41475.7|41493.2|41473.2|41498.2|41478.2|41493.2|41473.2|3
1732756640000|2024-11-28 01:17:20|41495.7|41475.7|41490.7|41470.7|41498.2|41478.2|41490.7|41470.7|1
1732756650000|2024-11-28 01:17:30|41493.2|41473.2|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|2
1732756660000|2024-11-28 01:17:40|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|0
1732756670000|2024-11-28 01:17:50|41485.7|41465.7|41490.7|41470.7|41490.7|41470.7|41485.7|41465.7|0
1732756680000|2024-11-28 01:18:00|41488.2|41468.2|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|0
1732756690000|2024-11-28 01:18:10|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|0
1732756700000|2024-11-28 01:18:20|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41488.2|41468.2|12
1732756710000|2024-11-28 01:18:30|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|1
1732756720000|2024-11-28 01:18:40|41495.7|41475.7|41503.2|41483.2|41503.2|41483.2|41495.7|41475.7|21
1732756730000|2024-11-28 01:18:50|41505.7|41485.7|41518.2|41498.2|41518.2|41498.2|41505.7|41485.7|15
1732756740000|2024-11-28 01:19:00|41515.7|41495.7|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|3
1732756750000|2024-11-28 01:19:10|41520.7|41500.7|41513.2|41493.2|41520.7|41500.7|41513.2|41493.2|1
1732756760000|2024-11-28 01:19:20|41510.7|41490.7|41508.2|41488.2|41513.2|41493.2|41508.2|41488.2|1
1732756770000|2024-11-28 01:19:30|41505.7|41485.7|41508.2|41488.2|41510.7|41490.7|41505.7|41485.7|2
1732756780000|2024-11-28 01:19:40|41505.7|41485.7|41498.2|41478.2|41508.2|41488.2|41498.2|41478.2|1
1732756790000|2024-11-28 01:19:50|41495.7|41475.7|41488.2|41468.2|41495.7|41475.7|41485.7|41465.7|2
1732756800000|2024-11-28 01:20:00|41485.8|41465.8|41483.2|41463.2|41488.2|41468.2|41483.2|41463.2|7
1732756810000|2024-11-28 01:20:10|41485.7|41465.7|41498.2|41478.2|41498.2|41478.2|41478.2|41458.2|16
1732756820000|2024-11-28 01:20:20|41500.7|41480.7|41493.2|41473.2|41503.2|41483.2|41490.7|41470.7|3
1732756830000|2024-11-28 01:20:30|41490.7|41470.7|41490.7|41470.7|41495.7|41475.7|41488.2|41468.2|1
1732756840000|2024-11-28 01:20:40|41488.2|41468.2|41490.7|41470.7|41490.7|41470.7|41485.7|41465.7|0
1732756850000|2024-11-28 01:20:50|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|3
1732756860000|2024-11-28 01:21:00|41485.7|41465.7|41475.7|41455.7|41485.7|41465.7|41473.2|41453.2|4
1732756870000|2024-11-28 01:21:10|41478.2|41458.2|41480.7|41460.7|41480.7|41460.7|41478.2|41458.2|1
1732756880000|2024-11-28 01:21:20|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|0
1732756890000|2024-11-28 01:21:30|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41473.2|41453.2|7
1732756900000|2024-11-28 01:21:40|41480.7|41460.7|41475.7|41455.7|41480.7|41460.7|41473.2|41453.2|2
1732756910000|2024-11-28 01:21:50|41473.3|41453.3|41480.7|41460.7|41483.2|41463.2|41473.2|41453.2|0
1732756920000|2024-11-28 01:22:00|41483.2|41463.2|41488.2|41468.2|41488.2|41468.2|41480.7|41460.7|2
1732756930000|2024-11-28 01:22:10|41485.7|41465.7|41485.7|41465.7|41488.2|41468.2|41485.7|41465.7|1
1732756940000|2024-11-28 01:22:20|41488.2|41468.2|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|3
1732756950000|2024-11-28 01:22:30|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|2
1732756960000|2024-11-28 01:22:40|41495.7|41475.7|41498.2|41478.2|41498.2|41478.2|41495.7|41475.7|1
1732756970000|2024-11-28 01:22:50|41500.7|41480.7|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|0
1732756980000|2024-11-28 01:23:00|41500.7|41480.7|41498.2|41478.2|41505.7|41485.7|41498.2|41478.2|3
1732756990000|2024-11-28 01:23:10|41495.7|41475.7|41498.2|41478.2|41500.7|41480.7|41495.7|41475.7|1
1732757000000|2024-11-28 01:23:20|41495.7|41475.7|41493.2|41473.2|41498.2|41478.2|41493.2|41473.2|2
1732757010000|2024-11-28 01:23:30|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|1
1732757020000|2024-11-28 01:23:40|41495.7|41475.7|41498.2|41478.2|41498.2|41478.2|41493.2|41473.2|0
1732757030000|2024-11-28 01:23:50|41495.7|41475.7|41495.7|41475.7|41498.2|41478.2|41495.7|41475.7|0
1732757040000|2024-11-28 01:24:00|41498.2|41478.2|41500.7|41480.7|41503.2|41483.2|41498.2|41478.2|4
1732757050000|2024-11-28 01:24:10|41503.2|41483.2|41500.7|41480.7|41503.2|41483.2|41500.7|41480.7|0
1732757060000|2024-11-28 01:24:20|41498.2|41478.2|41498.2|41478.2|41503.2|41483.2|41495.7|41475.7|3
1732757070000|2024-11-28 01:24:30|41495.7|41475.7|41490.7|41470.7|41498.2|41478.2|41490.7|41470.7|0
1732757080000|2024-11-28 01:24:40|41493.2|41473.2|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|1
1732757090000|2024-11-28 01:24:50|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|2
1732757100000|2024-11-28 01:25:00|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41488.2|41468.2|3
1732757110000|2024-11-28 01:25:10|41490.7|41470.7|41488.2|41468.2|41493.2|41473.2|41488.2|41468.2|4
1732757120000|2024-11-28 01:25:20|41488.3|41468.3|41493.2|41473.2|41493.2|41473.2|41488.3|41468.3|1
1732757130000|2024-11-28 01:25:30|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|2
1732757140000|2024-11-28 01:25:40|41490.7|41470.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|6
1732757150000|2024-11-28 01:25:50|41495.7|41475.7|41490.7|41470.7|41495.7|41475.7|41490.7|41470.7|1
1732757160000|2024-11-28 01:26:00|41493.2|41473.2|41493.2|41473.2|41495.7|41475.7|41493.2|41473.2|1
1732757170000|2024-11-28 01:26:10|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|0
1732757180000|2024-11-28 01:26:20|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|0
1732757190000|2024-11-28 01:26:30|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|0
1732757200000|2024-11-28 01:26:40|41490.7|41470.7|41488.3|41468.3|41493.2|41473.2|41488.3|41468.3|0
1732757210000|2024-11-28 01:26:50|41490.7|41470.7|41475.7|41455.7|41490.7|41470.7|41475.7|41455.7|3
1732757220000|2024-11-28 01:27:00|41473.2|41453.2|41463.2|41443.2|41473.2|41453.2|41463.2|41443.2|34
1732757230000|2024-11-28 01:27:10|41468.2|41448.2|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|2
1732757240000|2024-11-28 01:27:20|41470.7|41450.7|41465.7|41445.7|41473.2|41453.2|41465.7|41445.7|2
1732757250000|2024-11-28 01:27:30|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41463.2|41443.2|0
1732757260000|2024-11-28 01:27:40|41463.2|41443.2|41455.7|41435.7|41465.7|41445.7|41455.7|41435.7|3
1732757270000|2024-11-28 01:27:50|41453.2|41433.2|41458.2|41438.2|41458.2|41438.2|41453.2|41433.2|3
1732757280000|2024-11-28 01:28:00|41455.8|41435.8|41443.2|41423.2|41455.8|41435.8|41443.2|41423.2|0
1732757290000|2024-11-28 01:28:10|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41440.7|41420.7|6
1732757300000|2024-11-28 01:28:20|41443.3|41423.3|41450.7|41430.7|41450.7|41430.7|41443.3|41423.3|2
1732757310000|2024-11-28 01:28:30|41453.2|41433.2|41455.7|41435.7|41455.7|41435.7|41453.2|41433.2|1
1732757320000|2024-11-28 01:28:40|41460.7|41440.7|41460.7|41440.7|41465.7|41445.7|41460.7|41440.7|5
1732757330000|2024-11-28 01:28:50|41463.2|41443.2|41470.7|41450.7|41470.7|41450.7|41463.2|41443.2|2
1732757340000|2024-11-28 01:29:00|41473.2|41453.2|41483.2|41463.2|41483.2|41463.2|41473.2|41453.2|1
1732757350000|2024-11-28 01:29:10|41480.7|41460.7|41488.2|41468.2|41488.2|41468.2|41480.7|41460.7|7
1732757360000|2024-11-28 01:29:20|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|1
1732757370000|2024-11-28 01:29:30|41483.3|41463.3|41480.7|41460.7|41483.3|41463.3|41480.7|41460.7|2
1732757380000|2024-11-28 01:29:40|41478.3|41458.3|41480.7|41460.7|41483.2|41463.2|41478.2|41458.2|1
1732757390000|2024-11-28 01:29:50|41483.2|41463.2|41478.3|41458.3|41483.2|41463.2|41478.3|41458.3|1
1732757400000|2024-11-28 01:30:00|41475.8|41455.8|41470.7|41450.7|41475.8|41455.8|41470.7|41450.7|2
1732757410000|2024-11-28 01:30:10|41473.2|41453.2|41473.2|41453.2|41478.2|41458.2|41473.2|41453.2|0
1732757420000|2024-11-28 01:30:20|41470.8|41450.8|41465.7|41445.7|41470.8|41450.8|41463.2|41443.2|0
1732757430000|2024-11-28 01:30:30|41463.2|41443.2|41458.3|41438.3|41463.2|41443.2|41458.3|41438.3|2
1732757440000|2024-11-28 01:30:40|41458.2|41438.2|41455.8|41435.8|41458.2|41438.2|41455.8|41435.8|0
1732757450000|2024-11-28 01:30:50|41458.2|41438.2|41458.2|41438.2|41458.2|41438.2|41453.2|41433.2|2
1732757460000|2024-11-28 01:31:00|41455.8|41435.8|41453.2|41433.2|41458.2|41438.2|41453.2|41433.2|2
1732757470000|2024-11-28 01:31:10|41450.7|41430.7|41445.7|41425.7|41450.7|41430.7|41440.8|41420.8|2
1732757480000|2024-11-28 01:31:20|41445.8|41425.8|41443.2|41423.2|41445.8|41425.8|41443.2|41423.2|2
1732757490000|2024-11-28 01:31:30|41440.8|41420.8|41445.7|41425.7|41448.2|41428.2|41440.7|41420.7|0
1732757500000|2024-11-28 01:31:40|41448.2|41428.2|41443.2|41423.2|41448.2|41428.2|41440.8|41420.8|0
1732757510000|2024-11-28 01:31:50|41445.7|41425.7|41448.2|41428.2|41450.7|41430.7|41445.7|41425.7|1
1732757520000|2024-11-28 01:32:00|41448.3|41428.3|41450.7|41430.7|41450.7|41430.7|41445.7|41425.7|0
1732757530000|2024-11-28 01:32:10|41448.3|41428.3|41455.7|41435.7|41455.7|41435.7|41448.2|41428.2|4
1732757540000|2024-11-28 01:32:20|41455.8|41435.8|41460.7|41440.7|41460.7|41440.7|41455.8|41435.8|0
1732757550000|2024-11-28 01:32:30|41458.3|41438.3|41465.8|41445.8|41465.8|41445.8|41458.3|41438.3|1
1732757560000|2024-11-28 01:32:40|41463.3|41443.3|41463.2|41443.2|41468.2|41448.2|41460.8|41440.8|0
1732757570000|2024-11-28 01:32:50|41460.7|41440.7|41460.7|41440.7|41463.2|41443.2|41458.2|41438.2|0
1732757580000|2024-11-28 01:33:00|41460.8|41440.8|41460.7|41440.7|41463.3|41443.3|41460.7|41440.7|2
1732757590000|2024-11-28 01:33:10|41458.2|41438.2|41460.7|41440.7|41463.2|41443.2|41458.2|41438.2|0
1732757600000|2024-11-28 01:33:20|41460.8|41440.8|41463.2|41443.2|41463.2|41443.2|41460.7|41440.7|5
1732757610000|2024-11-28 01:33:30|41460.8|41440.8|41465.7|41445.7|41468.2|41448.2|41460.7|41440.7|3
1732757620000|2024-11-28 01:33:40|41463.3|41443.3|41460.7|41440.7|41465.8|41445.8|41458.2|41438.2|1
1732757630000|2024-11-28 01:33:50|41458.2|41438.2|41455.7|41435.7|41460.7|41440.7|41455.7|41435.7|0
1732757640000|2024-11-28 01:34:00|41458.2|41438.2|41453.2|41433.2|41458.2|41438.2|41450.7|41430.7|5
1732757650000|2024-11-28 01:34:10|41455.7|41435.7|41458.2|41438.2|41458.2|41438.2|41453.3|41433.3|3
1732757660000|2024-11-28 01:34:20|41460.7|41440.7|41460.8|41440.8|41463.2|41443.2|41458.3|41438.3|5
1732757670000|2024-11-28 01:34:30|41463.2|41443.2|41470.7|41450.7|41470.7|41450.7|41463.2|41443.2|3
1732757680000|2024-11-28 01:34:40|41473.2|41453.2|41473.3|41453.3|41475.7|41455.7|41470.8|41450.8|3
1732757690000|2024-11-28 01:34:50|41470.8|41450.8|41473.2|41453.2|41473.2|41453.2|41468.3|41448.3|5
1732757700000|2024-11-28 01:35:00|41470.8|41450.8|41475.7|41455.7|41475.7|41455.7|41468.2|41448.2|1
1732757710000|2024-11-28 01:35:10|41478.2|41458.2|41480.7|41460.7|41483.2|41463.2|41475.7|41455.7|4
1732757720000|2024-11-28 01:35:20|41478.2|41458.2|41478.2|41458.2|41480.7|41460.7|41475.7|41455.7|1
1732757730000|2024-11-28 01:35:30|41480.7|41460.7|41478.2|41458.2|41483.2|41463.2|41478.2|41458.2|1
1732757740000|2024-11-28 01:35:40|41475.7|41455.7|41473.3|41453.3|41478.2|41458.2|41473.2|41453.2|2
1732757750000|2024-11-28 01:35:50|41473.2|41453.2|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|3
1732757760000|2024-11-28 01:36:00|41473.3|41453.3|41473.2|41453.2|41475.8|41455.8|41468.2|41448.2|7
1732757770000|2024-11-28 01:36:10|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41473.2|41453.2|2
1732757780000|2024-11-28 01:36:20|41473.2|41453.2|41473.2|41453.2|41475.7|41455.7|41470.8|41450.8|0
1732757790000|2024-11-28 01:36:30|41475.8|41455.8|41468.2|41448.2|41475.8|41455.8|41468.2|41448.2|0
1732757800000|2024-11-28 01:36:40|41465.8|41445.8|41468.3|41448.3|41470.8|41450.8|41465.8|41445.8|2
1732757810000|2024-11-28 01:36:50|41470.8|41450.8|41470.7|41450.7|41473.2|41453.2|41468.2|41448.2|2
1732757820000|2024-11-28 01:37:00|41470.8|41450.8|41468.2|41448.2|41470.8|41450.8|41465.8|41445.8|3
1732757830000|2024-11-28 01:37:10|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|1
1732757840000|2024-11-28 01:37:20|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|2
1732757850000|2024-11-28 01:37:30|41463.2|41443.2|41450.8|41430.8|41463.2|41443.2|41450.8|41430.8|1
1732757860000|2024-11-28 01:37:40|41453.3|41433.3|41453.3|41433.3|41455.8|41435.8|41450.8|41430.8|0
1732757870000|2024-11-28 01:37:50|41455.8|41435.8|41458.2|41438.2|41458.2|41438.2|41453.2|41433.2|0
1732757880000|2024-11-28 01:38:00|41460.7|41440.7|41453.3|41433.3|41460.7|41440.7|41453.2|41433.2|2
1732757890000|2024-11-28 01:38:10|41453.2|41433.2|41450.7|41430.7|41458.2|41438.2|41445.8|41425.8|4
1732757900000|2024-11-28 01:38:20|41453.2|41433.2|41455.7|41435.7|41455.7|41435.7|41450.7|41430.7|2
1732757910000|2024-11-28 01:38:30|41453.2|41433.2|41455.7|41435.7|41455.7|41435.7|41450.8|41430.8|2
1732757920000|2024-11-28 01:38:40|41453.2|41433.2|41450.8|41430.8|41453.3|41433.3|41450.8|41430.8|1
1732757930000|2024-11-28 01:38:50|41453.2|41433.2|41455.8|41435.8|41455.8|41435.8|41453.2|41433.2|1
1732757940000|2024-11-28 01:39:00|41458.2|41438.2|41455.7|41435.7|41458.3|41438.3|41455.7|41435.7|0
1732757950000|2024-11-28 01:39:10|41453.3|41433.3|41455.8|41435.8|41458.2|41438.2|41453.2|41433.2|1
1732757960000|2024-11-28 01:39:20|41455.7|41435.7|41463.2|41443.2|41463.2|41443.2|41453.2|41433.2|1
1732757970000|2024-11-28 01:39:30|41463.3|41443.3|41465.7|41445.7|41465.8|41445.8|41460.8|41440.8|3
1732757980000|2024-11-28 01:39:40|41468.2|41448.2|41473.2|41453.2|41473.2|41453.2|41468.2|41448.2|0
1732757990000|2024-11-28 01:39:50|41470.8|41450.8|41468.3|41448.3|41473.2|41453.2|41468.3|41448.3|4
1732758000000|2024-11-28 01:40:00|41470.8|41450.8|41483.2|41463.2|41483.2|41463.2|41468.3|41448.3|7
1732758010000|2024-11-28 01:40:10|41485.8|41465.8|41493.2|41473.2|41493.2|41473.2|41485.8|41465.8|5
1732758020000|2024-11-28 01:40:20|41490.8|41470.8|41490.7|41470.7|41493.2|41473.2|41488.2|41468.2|0
1732758030000|2024-11-28 01:40:30|41488.2|41468.2|41488.3|41468.3|41490.7|41470.7|41488.2|41468.2|2
1732758040000|2024-11-28 01:40:40|41488.2|41468.2|41490.7|41470.7|41490.7|41470.7|41485.7|41465.7|6
1732758050000|2024-11-28 01:40:50|41488.2|41468.2|41485.8|41465.8|41490.7|41470.7|41485.8|41465.8|0
1732758060000|2024-11-28 01:41:00|41488.3|41468.3|41485.7|41465.7|41488.3|41468.3|41480.8|41460.8|1
1732758070000|2024-11-28 01:41:10|41483.2|41463.2|41493.2|41473.2|41493.2|41473.2|41483.2|41463.2|1
1732758080000|2024-11-28 01:41:20|41490.8|41470.8|41495.7|41475.7|41495.7|41475.7|41490.8|41470.8|0
1732758090000|2024-11-28 01:41:30|41495.8|41475.8|41498.3|41478.3|41498.3|41478.3|41495.8|41475.8|2
1732758100000|2024-11-28 01:41:40|41498.2|41478.2|41495.7|41475.7|41500.8|41480.8|41493.2|41473.2|1
1732758110000|2024-11-28 01:41:50|41498.2|41478.2|41498.2|41478.2|41500.7|41480.7|41495.7|41475.7|0
1732758120000|2024-11-28 01:42:00|41500.7|41480.7|41503.2|41483.2|41503.3|41483.3|41498.2|41478.2|3
1732758130000|2024-11-28 01:42:10|41505.7|41485.7|41510.8|41490.8|41510.8|41490.8|41500.7|41480.7|7
1732758140000|2024-11-28 01:42:20|41518.2|41498.2|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|3
1732758150000|2024-11-28 01:42:30|41520.7|41500.7|41535.7|41515.7|41535.7|41515.7|41520.7|41500.7|7
1732758160000|2024-11-28 01:42:40|41538.2|41518.2|41535.7|41515.7|41538.2|41518.2|41535.7|41515.7|2
1732758170000|2024-11-28 01:42:50|41538.2|41518.2|41533.2|41513.2|41540.7|41520.7|41533.2|41513.2|1
1732758180000|2024-11-28 01:43:00|41530.7|41510.7|41530.7|41510.7|41535.7|41515.7|41530.7|41510.7|1
1732758190000|2024-11-28 01:43:10|41535.7|41515.7|41538.2|41518.2|41538.2|41518.2|41535.7|41515.7|2
1732758200000|2024-11-28 01:43:20|41538.3|41518.3|41528.3|41508.3|41538.3|41518.3|41528.3|41508.3|0
1732758210000|2024-11-28 01:43:30|41530.8|41510.8|41533.3|41513.3|41533.3|41513.3|41530.8|41510.8|1
1732758220000|2024-11-28 01:43:40|41530.8|41510.8|41530.8|41510.8|41533.3|41513.3|41530.8|41510.8|1
1732758230000|2024-11-28 01:43:50|41533.3|41513.3|41528.2|41508.2|41535.8|41515.8|41528.2|41508.2|3
1732758240000|2024-11-28 01:44:00|41530.8|41510.8|41533.3|41513.3|41535.7|41515.7|41530.8|41510.8|13
1732758250000|2024-11-28 01:44:10|41535.8|41515.8|41530.8|41510.8|41535.8|41515.8|41528.3|41508.3|1
1732758260000|2024-11-28 01:44:20|41533.2|41513.2|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|2
1732758270000|2024-11-28 01:44:30|41535.7|41515.7|41535.8|41515.8|41535.8|41515.8|41533.3|41513.3|1
1732758280000|2024-11-28 01:44:40|41533.3|41513.3|41533.3|41513.3|41538.3|41518.3|41533.3|41513.3|0
1732758290000|2024-11-28 01:44:50|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|1
1732758300000|2024-11-28 01:45:00|41538.2|41518.2|41553.3|41533.3|41555.8|41535.8|41538.2|41518.2|10
1732758310000|2024-11-28 01:45:10|41558.2|41538.2|41550.8|41530.8|41558.2|41538.2|41550.8|41530.8|0
1732758320000|2024-11-28 01:45:20|41548.3|41528.3|41558.2|41538.2|41558.2|41538.2|41548.3|41528.3|0
1732758330000|2024-11-28 01:45:30|41558.3|41538.3|41548.3|41528.3|41558.3|41538.3|41548.3|41528.3|0
1732758340000|2024-11-28 01:45:40|41545.8|41525.8|41545.8|41525.8|41553.3|41533.3|41545.8|41525.8|0
1732758350000|2024-11-28 01:45:50|41543.3|41523.3|41543.2|41523.2|41543.3|41523.3|41540.8|41520.8|0
1732758360000|2024-11-28 01:46:00|41543.3|41523.3|41550.8|41530.8|41550.8|41530.8|41540.8|41520.8|2
1732758370000|2024-11-28 01:46:10|41548.3|41528.3|41550.8|41530.8|41550.8|41530.8|41548.3|41528.3|3
1732758380000|2024-11-28 01:46:20|41553.2|41533.2|41555.8|41535.8|41558.3|41538.3|41553.2|41533.2|1
1732758390000|2024-11-28 01:46:30|41558.3|41538.3|41548.3|41528.3|41558.3|41538.3|41548.3|41528.3|0
1732758400000|2024-11-28 01:46:40|41550.7|41530.7|41545.8|41525.8|41550.8|41530.8|41545.8|41525.8|1
1732758410000|2024-11-28 01:46:50|41543.3|41523.3|41550.8|41530.8|41550.8|41530.8|41543.3|41523.3|11
1732758420000|2024-11-28 01:47:00|41555.7|41535.7|41553.3|41533.3|41558.3|41538.3|41553.3|41533.3|3
1732758430000|2024-11-28 01:47:10|41555.8|41535.8|41555.8|41535.8|41558.3|41538.3|41553.3|41533.3|0
1732758440000|2024-11-28 01:47:20|41553.3|41533.3|41558.3|41538.3|41558.3|41538.3|41553.3|41533.3|1
1732758450000|2024-11-28 01:47:30|41555.8|41535.8|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|0
1732758460000|2024-11-28 01:47:40|41558.3|41538.3|41565.8|41545.8|41565.8|41545.8|41555.8|41535.8|4
1732758470000|2024-11-28 01:47:50|41568.2|41548.2|41570.8|41550.8|41570.8|41550.8|41565.8|41545.8|11
1732758480000|2024-11-28 01:48:00|41573.2|41553.2|41575.8|41555.8|41580.7|41560.7|41570.8|41550.8|1
1732758490000|2024-11-28 01:48:10|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|12
1732758500000|2024-11-28 01:48:20|41575.8|41555.8|41573.3|41553.3|41575.8|41555.8|41573.2|41553.2|1
1732758510000|2024-11-28 01:48:30|41575.7|41555.7|41568.3|41548.3|41575.7|41555.7|41568.3|41548.3|0
1732758520000|2024-11-28 01:48:40|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|41565.8|41545.8|1
1732758530000|2024-11-28 01:48:50|41563.3|41543.3|41560.8|41540.8|41563.3|41543.3|41560.8|41540.8|5
1732758540000|2024-11-28 01:49:00|41563.2|41543.2|41573.3|41553.3|41575.7|41555.7|41563.2|41543.2|2
1732758550000|2024-11-28 01:49:10|41575.8|41555.8|41573.3|41553.3|41575.8|41555.8|41573.3|41553.3|1
1732758570000|2024-11-28 01:49:30|41575.8|41555.8|41585.8|41565.8|41585.8|41565.8|41573.3|41553.3|15
1732758580000|2024-11-28 01:49:40|41588.3|41568.3|41590.7|41570.7|41590.7|41570.7|41588.3|41568.3|6
1732758590000|2024-11-28 01:49:50|41590.8|41570.8|41583.2|41563.2|41590.8|41570.8|41583.2|41563.2|5
1732758600000|2024-11-28 01:50:00|41580.7|41560.7|41578.3|41558.3|41580.7|41560.7|41575.8|41555.8|5
1732758610000|2024-11-28 01:50:10|41580.7|41560.7|41573.3|41553.3|41580.7|41560.7|41573.3|41553.3|1
1732758620000|2024-11-28 01:50:20|41575.7|41555.7|41570.8|41550.8|41575.8|41555.8|41570.8|41550.8|2
1732758630000|2024-11-28 01:50:30|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|2
1732758640000|2024-11-28 01:50:40|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|1
1732758650000|2024-11-28 01:50:50|41560.8|41540.8|41560.8|41540.8|41563.3|41543.3|41560.8|41540.8|0
1732758660000|2024-11-28 01:51:00|41563.3|41543.3|41568.2|41548.2|41568.2|41548.2|41560.8|41540.8|6
1732758670000|2024-11-28 01:51:10|41565.7|41545.7|41568.3|41548.3|41568.3|41548.3|41565.7|41545.7|1
1732758680000|2024-11-28 01:51:20|41570.7|41550.7|41568.3|41548.3|41570.8|41550.8|41568.3|41548.3|2
1732758690000|2024-11-28 01:51:30|41570.8|41550.8|41578.2|41558.2|41580.7|41560.7|41570.8|41550.8|5
1732758700000|2024-11-28 01:51:40|41575.7|41555.7|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|2
1732758710000|2024-11-28 01:51:50|41570.8|41550.8|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|2
1732758720000|2024-11-28 01:52:00|41570.8|41550.8|41573.2|41553.2|41575.7|41555.7|41570.7|41550.7|2
1732758730000|2024-11-28 01:52:10|41575.7|41555.7|41570.7|41550.7|41575.7|41555.7|41570.7|41550.7|0
1732758740000|2024-11-28 01:52:20|41573.2|41553.2|41570.7|41550.7|41573.2|41553.2|41570.7|41550.7|3
1732758750000|2024-11-28 01:52:30|||||||||2
1732758760000|2024-11-28 01:52:40|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41565.7|41545.7|2
1732758770000|2024-11-28 01:52:50|41570.7|41550.7|41560.8|41540.8|41570.7|41550.7|41560.8|41540.8|6
1732758780000|2024-11-28 01:53:00|41563.2|41543.2|41560.7|41540.7|41563.2|41543.2|41560.7|41540.7|2
1732758790000|2024-11-28 01:53:10|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41560.7|41540.7|3
1732758800000|2024-11-28 01:53:20|41560.8|41540.8|41560.7|41540.7|41560.8|41540.8|41555.7|41535.7|0
1732758810000|2024-11-28 01:53:30|41558.3|41538.3|41553.3|41533.3|41558.3|41538.3|41553.3|41533.3|2
1732758820000|2024-11-28 01:53:40|41555.7|41535.7|41553.2|41533.2|41555.7|41535.7|41550.7|41530.7|1
1732758830000|2024-11-28 01:53:50|41555.7|41535.7|41558.2|41538.2|41558.2|41538.2|41555.7|41535.7|0
1732758840000|2024-11-28 01:54:00|41560.7|41540.7|41555.7|41535.7|41560.7|41540.7|41553.3|41533.3|4
1732758850000|2024-11-28 01:54:10|41553.3|41533.3|41558.3|41538.3|41560.7|41540.7|41553.2|41533.2|1
1732758860000|2024-11-28 01:54:20|41560.7|41540.7|41563.2|41543.2|41565.7|41545.7|41560.7|41540.7|1
1732758870000|2024-11-28 01:54:30|41565.7|41545.7|41565.7|41545.7|41568.2|41548.2|41565.7|41545.7|0
1732758880000|2024-11-28 01:54:40|41568.2|41548.2|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|3
1732758890000|2024-11-28 01:54:50|41565.8|41545.8|41570.7|41550.7|41570.7|41550.7|41565.8|41545.8|0
1732758900000|2024-11-28 01:55:00|41573.2|41553.2|41575.7|41555.7|41578.2|41558.2|41573.2|41553.2|0
1732758910000|2024-11-28 01:55:10|41578.2|41558.2|41575.7|41555.7|41578.2|41558.2|41575.7|41555.7|1
1732758920000|2024-11-28 01:55:20|41578.2|41558.2|41585.7|41565.7|41585.7|41565.7|41575.7|41555.7|2
1732758930000|2024-11-28 01:55:30|41585.8|41565.8|41585.7|41565.7|41588.2|41568.2|41583.2|41563.2|2
1732758940000|2024-11-28 01:55:40|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|41588.2|41568.2|1
1732758950000|2024-11-28 01:55:50|41585.7|41565.7|41583.2|41563.2|41588.2|41568.2|41583.2|41563.2|2
1732758960000|2024-11-28 01:56:00|41583.3|41563.3|41583.2|41563.2|41585.7|41565.7|41583.2|41563.2|5
1732758970000|2024-11-28 01:56:10|41580.7|41560.7|41573.2|41553.2|41580.7|41560.7|41573.2|41553.2|0
1732758980000|2024-11-28 01:56:20|41575.7|41555.7|41570.8|41550.8|41575.7|41555.7|41568.3|41548.3|4
1732758990000|2024-11-28 01:56:30|41568.3|41548.3|41563.3|41543.3|41573.3|41553.3|41563.3|41543.3|3
1732759000000|2024-11-28 01:56:40|41558.3|41538.3|41565.8|41545.8|41565.8|41545.8|41558.3|41538.3|1
1732759010000|2024-11-28 01:56:50|41563.3|41543.3|41565.8|41545.8|41565.8|41545.8|41560.8|41540.8|7
1732759020000|2024-11-28 01:57:00|41563.3|41543.3|41558.3|41538.3|41565.8|41545.8|41558.3|41538.3|6
1732759030000|2024-11-28 01:57:10|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41558.3|41538.3|2
1732759040000|2024-11-28 01:57:20|41565.8|41545.8|41570.8|41550.8|41570.8|41550.8|41565.8|41545.8|2
1732759050000|2024-11-28 01:57:30|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|3
1732759060000|2024-11-28 01:57:40|||||||||2
1732759070000|2024-11-28 01:57:50|41570.8|41550.8|41570.8|41550.8|41573.3|41553.3|41570.8|41550.8|0
1732759080000|2024-11-28 01:58:00|41568.3|41548.3|41568.3|41548.3|41570.8|41550.8|41568.3|41548.3|1
1732759090000|2024-11-28 01:58:10|41565.8|41545.8|41568.3|41548.3|41568.3|41548.3|41563.3|41543.3|4
1732759100000|2024-11-28 01:58:20|41570.8|41550.8|41573.3|41553.3|41573.3|41553.3|41568.3|41548.3|1
1732759110000|2024-11-28 01:58:30|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|41570.8|41550.8|1
1732759120000|2024-11-28 01:58:40|41568.3|41548.3|41573.3|41553.3|41573.3|41553.3|41568.3|41548.3|1
1732759130000|2024-11-28 01:58:50|41570.8|41550.8|41568.3|41548.3|41570.8|41550.8|41568.3|41548.3|0
1732759140000|2024-11-28 01:59:00|41570.8|41550.8|41568.3|41548.3|41573.3|41553.3|41565.8|41545.8|1
1732759150000|2024-11-28 01:59:10|41570.8|41550.8|41573.3|41553.3|41573.3|41553.3|41568.3|41548.3|1
1732759160000|2024-11-28 01:59:20|41575.8|41555.8|41575.8|41555.8|41578.3|41558.3|41575.8|41555.8|5
1732759170000|2024-11-28 01:59:30|41578.3|41558.3|41575.8|41555.8|41578.3|41558.3|41575.8|41555.8|2
1732759180000|2024-11-28 01:59:40|41578.3|41558.3|41590.8|41570.8|41590.8|41570.8|41578.3|41558.3|5
1732759190000|2024-11-28 01:59:50|41588.3|41568.3|41593.3|41573.3|41595.8|41575.8|41588.3|41568.3|8
1732759200000|2024-11-28 02:00:00|41595.8|41575.8|41593.3|41573.3|41595.8|41575.8|41590.8|41570.8|9
1732759210000|2024-11-28 02:00:10|41590.8|41570.8|41588.3|41568.3|41590.8|41570.8|41588.3|41568.3|0
1732759220000|2024-11-28 02:00:20|41590.8|41570.8|41585.8|41565.8|41590.8|41570.8|41583.3|41563.3|1
1732759230000|2024-11-28 02:00:30|41583.3|41563.3|41580.8|41560.8|41585.8|41565.8|41580.8|41560.8|1
1732759240000|2024-11-28 02:00:40|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|41575.8|41555.8|1
1732759250000|2024-11-28 02:00:50|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|1
1732759260000|2024-11-28 02:01:00|41575.8|41555.8|41580.8|41560.8|41580.8|41560.8|41575.8|41555.8|21
1732759270000|2024-11-28 02:01:10|41583.3|41563.3|41593.3|41573.3|41593.3|41573.3|41583.3|41563.3|2
1732759280000|2024-11-28 02:01:20|41595.8|41575.8|41595.8|41575.8|41598.3|41578.3|41595.8|41575.8|2
1732759290000|2024-11-28 02:01:30|41598.3|41578.3|41588.3|41568.3|41598.3|41578.3|41588.3|41568.3|1
1732759300000|2024-11-28 02:01:40|41590.8|41570.8|41585.8|41565.8|41590.8|41570.8|41585.8|41565.8|0
1732759310000|2024-11-28 02:01:50|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|1
1732759320000|2024-11-28 02:02:00|41580.8|41560.8|41575.8|41555.8|41580.8|41560.8|41575.8|41555.8|1
1732759330000|2024-11-28 02:02:10|41573.3|41553.3|41573.3|41553.3|41575.8|41555.8|41573.3|41553.3|3
1732759340000|2024-11-28 02:02:20|41570.8|41550.8|41568.4|41548.4|41570.8|41550.8|41568.3|41548.3|0
1732759350000|2024-11-28 02:02:30|41568.3|41548.3|41568.3|41548.3|41573.3|41553.3|41568.3|41548.3|1
1732759360000|2024-11-28 02:02:40|41565.8|41545.8|41560.8|41540.8|41568.3|41548.3|41560.8|41540.8|0
1732759370000|2024-11-28 02:02:50|41563.3|41543.3|41560.8|41540.8|41563.3|41543.3|41558.3|41538.3|1
1732759380000|2024-11-28 02:03:00|41563.3|41543.3|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|3
1732759390000|2024-11-28 02:03:10|41563.4|41543.4|41565.8|41545.8|41568.3|41548.3|41563.3|41543.3|2
1732759400000|2024-11-28 02:03:20|41563.3|41543.3|41563.3|41543.3|41568.3|41548.3|41563.3|41543.3|0
1732759410000|2024-11-28 02:03:30|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41560.8|41540.8|0
1732759420000|2024-11-28 02:03:40|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41560.8|41540.8|0
1732759430000|2024-11-28 02:03:50|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|0
1732759440000|2024-11-28 02:04:00|41563.4|41543.4|41563.3|41543.3|41568.3|41548.3|41563.3|41543.3|0
1732759450000|2024-11-28 02:04:10|41560.9|41540.9|41560.8|41540.8|41563.3|41543.3|41558.3|41538.3|3
1732759460000|2024-11-28 02:04:20|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|1
1732759470000|2024-11-28 02:04:30|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41563.3|41543.3|2
1732759480000|2024-11-28 02:04:40|41565.8|41545.8|41568.3|41548.3|41568.3|41548.3|41563.3|41543.3|1
1732759490000|2024-11-28 02:04:50|41565.8|41545.8|41560.9|41540.9|41568.3|41548.3|41560.9|41540.9|1
1732759500000|2024-11-28 02:05:00|41558.4|41538.4|41555.8|41535.8|41558.4|41538.4|41553.3|41533.3|9
1732759510000|2024-11-28 02:05:10|41558.3|41538.3|41560.8|41540.8|41560.8|41540.8|41555.8|41535.8|0
1732759520000|2024-11-28 02:05:20|41558.4|41538.4|41555.8|41535.8|41558.4|41538.4|41555.8|41535.8|0
1732759530000|2024-11-28 02:05:30|41558.3|41538.3|41558.3|41538.3|41560.8|41540.8|41555.8|41535.8|1
1732759540000|2024-11-28 02:05:40|41560.8|41540.8|41563.3|41543.3|41563.3|41543.3|41558.3|41538.3|1
1732759550000|2024-11-28 02:05:50|41560.8|41540.8|41563.3|41543.3|41565.8|41545.8|41560.8|41540.8|0
1732759560000|2024-11-28 02:06:00|41565.8|41545.8|41563.3|41543.3|41565.8|41545.8|41560.8|41540.8|0
1732759570000|2024-11-28 02:06:10|41560.8|41540.8|41555.9|41535.9|41560.8|41540.8|41555.9|41535.9|2
1732759580000|2024-11-28 02:06:20|41553.4|41533.4|41553.3|41533.3|41555.8|41535.8|41553.3|41533.3|0
1732759590000|2024-11-28 02:06:30|41555.8|41535.8|41553.3|41533.3|41555.8|41535.8|41550.9|41530.9|0
1732759600000|2024-11-28 02:06:40|41550.8|41530.8|41550.8|41530.8|41553.3|41533.3|41548.3|41528.3|1
1732759610000|2024-11-28 02:06:50|41548.3|41528.3|41548.3|41528.3|41550.8|41530.8|41548.3|41528.3|0
1732759620000|2024-11-28 02:07:00|41545.9|41525.9|41550.8|41530.8|41550.8|41530.8|41545.8|41525.8|0
1732759630000|2024-11-28 02:07:10|41553.3|41533.3|41560.8|41540.8|41563.3|41543.3|41553.3|41533.3|0
1732759640000|2024-11-28 02:07:20|41560.9|41540.9|41568.3|41548.3|41568.3|41548.3|41560.8|41540.8|13
1732759650000|2024-11-28 02:07:30|41570.8|41550.8|41580.8|41560.8|41580.8|41560.8|41570.8|41550.8|1
1732759660000|2024-11-28 02:07:40|41583.3|41563.3|41583.3|41563.3|41583.3|41563.3|41578.3|41558.3|3
1732759670000|2024-11-28 02:07:50|41585.8|41565.8|41590.8|41570.8|41590.8|41570.8|41583.3|41563.3|4
1732759680000|2024-11-28 02:08:00|41593.3|41573.3|41600.8|41580.8|41603.3|41583.3|41593.3|41573.3|5
1732759690000|2024-11-28 02:08:10|41603.3|41583.3|41605.8|41585.8|41605.8|41585.8|41600.8|41580.8|3
1732759700000|2024-11-28 02:08:20|41603.3|41583.3|41600.9|41580.9|41603.3|41583.3|41600.9|41580.9|3
1732759710000|2024-11-28 02:08:30|41598.4|41578.4|41603.3|41583.3|41603.3|41583.3|41598.4|41578.4|2
1732759720000|2024-11-28 02:08:40|41605.8|41585.8|41605.8|41585.8|41610.8|41590.8|41605.8|41585.8|0
1732759730000|2024-11-28 02:08:50|41608.3|41588.3|41603.4|41583.4|41608.3|41588.3|41603.4|41583.4|0
1732759740000|2024-11-28 02:09:00|41605.8|41585.8|41603.3|41583.3|41605.8|41585.8|41603.3|41583.3|4
1732759750000|2024-11-28 02:09:10|41605.8|41585.8|41603.3|41583.3|41605.8|41585.8|41600.8|41580.8|2
1732759760000|2024-11-28 02:09:20|41605.8|41585.8|41603.3|41583.3|41605.8|41585.8|41600.8|41580.8|1
1732759770000|2024-11-28 02:09:30|41600.8|41580.8|41600.8|41580.8|41603.3|41583.3|41600.8|41580.8|1
1732759780000|2024-11-28 02:09:40|41603.3|41583.3|41600.8|41580.8|41603.3|41583.3|41600.8|41580.8|2
1732759790000|2024-11-28 02:09:50|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|0
1732759800000|2024-11-28 02:10:00|41600.8|41580.8|41598.3|41578.3|41600.8|41580.8|41595.9|41575.9|1
1732759810000|2024-11-28 02:10:10|41595.9|41575.9|41600.8|41580.8|41600.8|41580.8|41595.8|41575.8|3
1732759820000|2024-11-28 02:10:20|41598.4|41578.4|41595.8|41575.8|41600.8|41580.8|41595.8|41575.8|0
1732759830000|2024-11-28 02:10:30|41598.3|41578.3|41598.3|41578.3|41598.3|41578.3|41595.8|41575.8|0
1732759840000|2024-11-28 02:10:40|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|0
1732759850000|2024-11-28 02:10:50|41598.4|41578.4|41598.3|41578.3|41603.3|41583.3|41598.3|41578.3|3
1732759860000|2024-11-28 02:11:00|41600.8|41580.8|41593.3|41573.3|41603.3|41583.3|41593.3|41573.3|3
1732759870000|2024-11-28 02:11:10|41595.8|41575.8|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|0
1732759880000|2024-11-28 02:11:20|41593.3|41573.3|41595.8|41575.8|41595.8|41575.8|41593.3|41573.3|0
1732759890000|2024-11-28 02:11:30|41593.4|41573.4|41598.3|41578.3|41598.3|41578.3|41593.3|41573.3|0
1732759900000|2024-11-28 02:11:40|41600.8|41580.8|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|0
1732759910000|2024-11-28 02:11:50|41598.4|41578.4|41600.8|41580.8|41600.8|41580.8|41598.3|41578.3|1
1732759920000|2024-11-28 02:12:00|41598.3|41578.3|41595.8|41575.8|41600.8|41580.8|41595.8|41575.8|2
1732759930000|2024-11-28 02:12:10|41593.3|41573.3|41593.3|41573.3|41595.8|41575.8|41590.9|41570.9|0
1732759940000|2024-11-28 02:12:20|41595.8|41575.8|41588.3|41568.3|41595.8|41575.8|41588.3|41568.3|0
1732759950000|2024-11-28 02:12:30|41585.8|41565.8|41585.8|41565.8|41585.8|41565.8|41583.3|41563.3|4
1732759960000|2024-11-28 02:12:40|41588.3|41568.3|41595.8|41575.8|41595.8|41575.8|41588.3|41568.3|2
1732759970000|2024-11-28 02:12:50|||||||||3
1732759980000|2024-11-28 02:13:00|41598.3|41578.3|41593.3|41573.3|41598.3|41578.3|41593.3|41573.3|2
1732759990000|2024-11-28 02:13:10|41590.8|41570.8|41588.3|41568.3|41593.3|41573.3|41588.3|41568.3|2
1732760000000|2024-11-28 02:13:20|41590.8|41570.8|41585.8|41565.8|41590.8|41570.8|41585.8|41565.8|0
1732760010000|2024-11-28 02:13:30|41588.3|41568.3|41585.8|41565.8|41588.3|41568.3|41585.8|41565.8|1
1732760020000|2024-11-28 02:13:40|41588.3|41568.3|41585.8|41565.8|41588.3|41568.3|41585.8|41565.8|0
1732760030000|2024-11-28 02:13:50|41583.3|41563.3|41585.8|41565.8|41585.8|41565.8|41583.3|41563.3|0
1732760040000|2024-11-28 02:14:00|41583.4|41563.4|41570.8|41550.8|41583.4|41563.4|41570.8|41550.8|5
1732760050000|2024-11-28 02:14:10|41568.3|41548.3|41570.8|41550.8|41570.8|41550.8|41563.3|41543.3|2
1732760060000|2024-11-28 02:14:20|41568.4|41548.4|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|4
1732760070000|2024-11-28 02:14:30|41568.3|41548.3|41565.8|41545.8|41570.8|41550.8|41565.8|41545.8|0
1732760080000|2024-11-28 02:14:40|41568.3|41548.3|41568.3|41548.3|41568.3|41548.3|41565.8|41545.8|1
1732760090000|2024-11-28 02:14:50|41568.4|41548.4|41570.8|41550.8|41570.8|41550.8|41568.3|41548.3|4
1732760100000|2024-11-28 02:15:00|41568.4|41548.4|41570.8|41550.8|41570.8|41550.8|41565.9|41545.9|0
1732760110000|2024-11-28 02:15:10|41573.3|41553.3|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|0
1732760140000|2024-11-28 02:15:40|41573.4|41553.4|41573.3|41553.3|41575.8|41555.8|41573.3|41553.3|2
1732760150000|2024-11-28 02:15:50|41570.8|41550.8|41573.3|41553.3|41573.3|41553.3|41570.8|41550.8|0
1732760160000|2024-11-28 02:16:00|41573.4|41553.4|41573.3|41553.3|41573.4|41553.4|41570.8|41550.8|1
1732760170000|2024-11-28 02:16:10|41573.4|41553.4|41575.8|41555.8|41575.8|41555.8|41573.3|41553.3|1
1732760180000|2024-11-28 02:16:20|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41575.9|41555.9|0
1732760190000|2024-11-28 02:16:30|41575.9|41555.9|41578.3|41558.3|41578.4|41558.4|41573.4|41553.4|0
1732760200000|2024-11-28 02:16:40|41578.4|41558.4|41575.9|41555.9|41578.4|41558.4|41575.9|41555.9|1
1732760210000|2024-11-28 02:16:50|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|0
1732760220000|2024-11-28 02:17:00|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41570.9|41550.9|2
1732760230000|2024-11-28 02:17:10|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41573.4|41553.4|1
1732760240000|2024-11-28 02:17:20|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|41578.3|41558.3|0
1732760250000|2024-11-28 02:17:30|41575.9|41555.9|41575.9|41555.9|41578.4|41558.4|41575.9|41555.9|0
1732760260000|2024-11-28 02:17:40|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|0
1732760270000|2024-11-28 02:17:50|||||||||2
1732760280000|2024-11-28 02:18:00|41575.9|41555.9|41578.4|41558.4|41580.8|41560.8|41575.9|41555.9|4
1732760290000|2024-11-28 02:18:10|41578.3|41558.3|41573.4|41553.4|41578.4|41558.4|41573.4|41553.4|0
1732760300000|2024-11-28 02:18:20|41575.8|41555.8|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1732760310000|2024-11-28 02:18:30|41575.8|41555.8|41575.9|41555.9|41575.9|41555.9|41575.8|41555.8|1
1732760320000|2024-11-28 02:18:40|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41575.9|41555.9|0
1732760350000|2024-11-28 02:19:10|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|41580.9|41560.9|3
1732760360000|2024-11-28 02:19:20|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|0
1732760370000|2024-11-28 02:19:30|41575.9|41555.9|41578.4|41558.4|41578.4|41558.4|41575.9|41555.9|0
1732760380000|2024-11-28 02:19:40|41580.8|41560.8|41580.9|41560.9|41580.9|41560.9|41578.4|41558.4|0
1732760390000|2024-11-28 02:19:50|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|41578.4|41558.4|0
1732760400000|2024-11-28 02:20:00|41580.8|41560.8|41575.9|41555.9|41580.8|41560.8|41575.9|41555.9|1
1732760410000|2024-11-28 02:20:10|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|41573.4|41553.4|0
1732760420000|2024-11-28 02:20:20|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1732760430000|2024-11-28 02:20:30|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1732760440000|2024-11-28 02:20:40|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1732760450000|2024-11-28 02:20:50|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1732760460000|2024-11-28 02:21:00|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1732760470000|2024-11-28 02:21:10|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|1
1732760480000|2024-11-28 02:21:20|41575.8|41555.8|41573.4|41553.4|41575.8|41555.8|41573.4|41553.4|2
1732760490000|2024-11-28 02:21:30|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1732760500000|2024-11-28 02:21:40|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|1
1732760510000|2024-11-28 02:21:50|41578.4|41558.4|41583.4|41563.4|41583.4|41563.4|41578.4|41558.4|0
1732760520000|2024-11-28 02:22:00|41583.3|41563.3|41583.4|41563.4|41583.4|41563.4|41580.9|41560.9|0
1732760540000|2024-11-28 02:22:20|41585.9|41565.9|41583.4|41563.4|41585.9|41565.9|41580.9|41560.9|0
1732760550000|2024-11-28 02:22:30|41580.9|41560.9|41583.4|41563.4|41583.4|41563.4|41580.9|41560.9|0
1732760560000|2024-11-28 02:22:40|41580.9|41560.9|41583.4|41563.4|41585.9|41565.9|41580.9|41560.9|2
1732760570000|2024-11-28 02:22:50|41588.3|41568.3|41583.4|41563.4|41588.3|41568.3|41583.4|41563.4|0
1732760580000|2024-11-28 02:23:00|41585.8|41565.8|41580.9|41560.9|41585.9|41565.9|41580.9|41560.9|1
1732760590000|2024-11-28 02:23:10|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41580.8|41560.8|0
1732760600000|2024-11-28 02:23:20|41580.9|41560.9|41555.9|41535.9|41580.9|41560.9|41555.9|41535.9|70
1732760610000|2024-11-28 02:23:30|41553.4|41533.4|41555.9|41535.9|41555.9|41535.9|41553.4|41533.4|3
1732760640000|2024-11-28 02:24:00|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|2
1732760650000|2024-11-28 02:24:10|41550.9|41530.9|41553.4|41533.4|41555.9|41535.9|41550.9|41530.9|2
1732760660000|2024-11-28 02:24:20|41550.9|41530.9|41553.4|41533.4|41555.9|41535.9|41550.9|41530.9|1
1732760670000|2024-11-28 02:24:30|41550.9|41530.9|41555.9|41535.9|41555.9|41535.9|41550.9|41530.9|2
1732760680000|2024-11-28 02:24:40|41558.3|41538.3|41558.4|41538.4|41558.4|41538.4|41558.3|41538.3|0
1732760690000|2024-11-28 02:24:50|41558.3|41538.3|41555.9|41535.9|41558.3|41538.3|41553.4|41533.4|1
1732760700000|2024-11-28 02:25:00|||||||||2
1732760720000|2024-11-28 02:25:20|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|1
1732760730000|2024-11-28 02:25:30|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|1
1732760740000|2024-11-28 02:25:40|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|2
1732760750000|2024-11-28 02:25:50|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|1
1732760760000|2024-11-28 02:26:00|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|2
1732760770000|2024-11-28 02:26:10|41535.9|41515.9|41533.4|41513.4|41535.9|41515.9|41533.4|41513.4|2
1732760780000|2024-11-28 02:26:20|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41528.4|41508.4|6
1732760790000|2024-11-28 02:26:30|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41530.9|41510.9|10
1732760810000|2024-11-28 02:26:50|41540.8|41520.8|41540.9|41520.9|41540.9|41520.9|41540.8|41520.8|1
1732760820000|2024-11-28 02:27:00|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|1
1732760830000|2024-11-28 02:27:10|41545.8|41525.8|41543.3|41523.3|41545.8|41525.8|41543.3|41523.3|0
1732760850000|2024-11-28 02:27:30|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|0
1732760860000|2024-11-28 02:27:40|||||||||4
1732760870000|2024-11-28 02:27:50|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|0
1732760880000|2024-11-28 02:28:00|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|2
1732760900000|2024-11-28 02:28:20|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|0
1732760910000|2024-11-28 02:28:30|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|1
1732760920000|2024-11-28 02:28:40|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|0
1732760930000|2024-11-28 02:28:50|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|0
1732760950000|2024-11-28 02:29:10|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|0
1732760960000|2024-11-28 02:29:20|41530.8|41510.8|41533.4|41513.4|41533.4|41513.4|41530.8|41510.8|0
1732760980000|2024-11-28 02:29:40|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|1
1732761000000|2024-11-28 02:30:00|41535.9|41515.9|41540.9|41520.9|41543.3|41523.3|41535.9|41515.9|6
1732761010000|2024-11-28 02:30:10|41540.8|41520.8|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|0
1732761020000|2024-11-28 02:30:20|41540.9|41520.9|41543.3|41523.3|41543.3|41523.3|41538.4|41518.4|0
1732761030000|2024-11-28 02:30:30|41540.9|41520.9|41538.4|41518.4|41543.3|41523.3|41538.4|41518.4|11
1732761040000|2024-11-28 02:30:40|41535.9|41515.9|41528.4|41508.4|41535.9|41515.9|41528.4|41508.4|1
1732761050000|2024-11-28 02:30:50|41525.9|41505.9|41530.9|41510.9|41530.9|41510.9|41525.9|41505.9|7
1732761060000|2024-11-28 02:31:00|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41528.4|41508.4|8
1732761070000|2024-11-28 02:31:10|41535.9|41515.9|41535.9|41515.9|41538.3|41518.3|41533.4|41513.4|0
1732761080000|2024-11-28 02:31:20|41538.3|41518.3|41538.3|41518.3|41540.8|41520.8|41535.9|41515.9|3
1732761090000|2024-11-28 02:31:30|41540.8|41520.8|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|0
1732761100000|2024-11-28 02:31:40|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|0
1732761110000|2024-11-28 02:31:50|41533.4|41513.4|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|7
1732761120000|2024-11-28 02:32:00|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|3
1732761130000|2024-11-28 02:32:10|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|6
1732761140000|2024-11-28 02:32:20|41535.9|41515.9|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1732761150000|2024-11-28 02:32:30|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|0
1732761160000|2024-11-28 02:32:40|41540.9|41520.9|41545.9|41525.9|41548.3|41528.3|41540.9|41520.9|3
1732761170000|2024-11-28 02:32:50|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|0
1732761180000|2024-11-28 02:33:00|41550.9|41530.9|41553.4|41533.4|41555.9|41535.9|41550.9|41530.9|5
1732761190000|2024-11-28 02:33:10|41555.9|41535.9|41555.9|41535.9|41558.4|41538.4|41553.4|41533.4|3
1732761200000|2024-11-28 02:33:20|41553.4|41533.4|41553.4|41533.4|41555.9|41535.9|41553.4|41533.4|0
1732761210000|2024-11-28 02:33:30|41555.9|41535.9|41558.4|41538.4|41558.4|41538.4|41555.9|41535.9|1
1732761220000|2024-11-28 02:33:40|41555.9|41535.9|41558.4|41538.4|41558.4|41538.4|41553.4|41533.4|0
1732761230000|2024-11-28 02:33:50|41560.9|41540.9|41558.4|41538.4|41560.9|41540.9|41558.4|41538.4|0
1732761240000|2024-11-28 02:34:00|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|1
1732761250000|2024-11-28 02:34:10|41558.4|41538.4|41558.4|41538.4|41560.9|41540.9|41558.4|41538.4|1
1732761260000|2024-11-28 02:34:20|41555.9|41535.9|41558.4|41538.4|41558.4|41538.4|41555.9|41535.9|0
1732761270000|2024-11-28 02:34:30|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|0
1732761280000|2024-11-28 02:34:40|41560.9|41540.9|41560.9|41540.9|41560.9|41540.9|41555.9|41535.9|3
1732761290000|2024-11-28 02:34:50|41558.4|41538.4|41560.9|41540.9|41560.9|41540.9|41558.4|41538.4|0
1732761300000|2024-11-28 02:35:00|41558.4|41538.4|41558.4|41538.4|41560.9|41540.9|41555.9|41535.9|1
1732761310000|2024-11-28 02:35:10|41555.9|41535.9|41560.9|41540.9|41560.9|41540.9|41555.9|41535.9|0
1732761320000|2024-11-28 02:35:20|41558.4|41538.4|41555.9|41535.9|41560.9|41540.9|41553.4|41533.4|1
1732761330000|2024-11-28 02:35:30|41553.4|41533.4|41555.9|41535.9|41558.4|41538.4|41553.4|41533.4|1
1732761340000|2024-11-28 02:35:40|41558.4|41538.4|41563.4|41543.4|41563.4|41543.4|41558.4|41538.4|1
1732761350000|2024-11-28 02:35:50|41565.8|41545.8|41568.4|41548.4|41568.4|41548.4|41563.4|41543.4|3
1732761360000|2024-11-28 02:36:00|41565.9|41545.9|41555.9|41535.9|41565.9|41545.9|41555.9|41535.9|1
1732761370000|2024-11-28 02:36:10|41553.4|41533.4|41555.9|41535.9|41558.4|41538.4|41553.4|41533.4|1
1732761380000|2024-11-28 02:36:20|41553.4|41533.4|41553.4|41533.4|41555.9|41535.9|41553.4|41533.4|0
1732761390000|2024-11-28 02:36:30|41550.9|41530.9|41543.4|41523.4|41550.9|41530.9|41543.4|41523.4|4
1732761400000|2024-11-28 02:36:40|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|4
1732761410000|2024-11-28 02:36:50|41543.4|41523.4|41538.4|41518.4|41543.4|41523.4|41538.4|41518.4|1
1732761420000|2024-11-28 02:37:00|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|3
1732761430000|2024-11-28 02:37:10|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|0
1732761440000|2024-11-28 02:37:20|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|0
1732761450000|2024-11-28 02:37:30|41538.4|41518.4|41535.9|41515.9|41538.4|41518.4|41533.4|41513.4|2
1732761460000|2024-11-28 02:37:40|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1732761470000|2024-11-28 02:37:50|41535.9|41515.9|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|0
1732761480000|2024-11-28 02:38:00|41543.4|41523.4|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|3
1732761490000|2024-11-28 02:38:10|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|3
1732761500000|2024-11-28 02:38:20|41538.4|41518.4|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|2
1732761510000|2024-11-28 02:38:30|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41538.4|41518.4|2
1732761520000|2024-11-28 02:38:40|41538.4|41518.4|41538.4|41518.4|41543.4|41523.4|41538.4|41518.4|0
1732761530000|2024-11-28 02:38:50|41535.9|41515.9|41538.4|41518.4|41538.4|41518.4|41533.4|41513.4|0
1732761540000|2024-11-28 02:39:00|41535.9|41515.9|41530.9|41510.9|41538.4|41518.4|41528.4|41508.4|2
1732761550000|2024-11-28 02:39:10|41528.4|41508.4|41515.9|41495.9|41530.9|41510.9|41515.9|41495.9|5
1732761560000|2024-11-28 02:39:20|41513.4|41493.4|41513.4|41493.4|41513.4|41493.4|41510.9|41490.9|1
1732761570000|2024-11-28 02:39:30|41511|41491|41513.4|41493.4|41513.4|41493.4|41510.9|41490.9|1
1732761580000|2024-11-28 02:39:40|41515.9|41495.9|41513.4|41493.4|41515.9|41495.9|41513.4|41493.4|2
1732761590000|2024-11-28 02:39:50|41515.9|41495.9|41520.9|41500.9|41520.9|41500.9|41515.9|41495.9|30
1732761600000|2024-11-28 02:40:00|41518.4|41498.4|41513.4|41493.4|41518.4|41498.4|41505.9|41485.9|14
1732761610000|2024-11-28 02:40:10|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41513.4|41493.4|1
1732761620000|2024-11-28 02:40:20|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41515.9|41495.9|0
1732761630000|2024-11-28 02:40:30|41520.9|41500.9|41523.4|41503.4|41523.4|41503.4|41518.4|41498.4|0
1732761640000|2024-11-28 02:40:40|41525.9|41505.9|41533.4|41513.4|41533.4|41513.4|41525.9|41505.9|4
1732761650000|2024-11-28 02:40:50|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|3
1732761660000|2024-11-28 02:41:00|41533.4|41513.4|41525.9|41505.9|41533.4|41513.4|41525.9|41505.9|0
1732761670000|2024-11-28 02:41:10|41523.4|41503.4|41515.9|41495.9|41523.4|41503.4|41515.9|41495.9|1
1732761680000|2024-11-28 02:41:20|41513.4|41493.4|41510.9|41490.9|41513.4|41493.4|41510.9|41490.9|0
1732761690000|2024-11-28 02:41:30|41513.4|41493.4|41513.4|41493.4|41515.9|41495.9|41513.4|41493.4|0
1732761700000|2024-11-28 02:41:40|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41513.4|41493.4|2
1732761710000|2024-11-28 02:41:50|41520.9|41500.9|41515.9|41495.9|41520.9|41500.9|41515.9|41495.9|0
1732761720000|2024-11-28 02:42:00|41513.4|41493.4|41518.4|41498.4|41520.9|41500.9|41513.4|41493.4|1
1732761730000|2024-11-28 02:42:10|41520.9|41500.9|41523.4|41503.4|41523.4|41503.4|41520.9|41500.9|0
1732761740000|2024-11-28 02:42:20|41525.9|41505.9|41528.4|41508.4|41533.4|41513.4|41525.9|41505.9|3
1732761750000|2024-11-28 02:42:30|41525.9|41505.9|41523.4|41503.4|41525.9|41505.9|41523.4|41503.4|1
1732761760000|2024-11-28 02:42:40|41525.9|41505.9|41523.4|41503.4|41525.9|41505.9|41520.9|41500.9|0
1732761770000|2024-11-28 02:42:50|41525.9|41505.9|41520.9|41500.9|41525.9|41505.9|41520.9|41500.9|0
1732761780000|2024-11-28 02:43:00|41518.4|41498.4|41523.4|41503.4|41523.4|41503.4|41518.4|41498.4|2
1732761790000|2024-11-28 02:43:10|41520.9|41500.9|41518.4|41498.4|41523.4|41503.4|41518.4|41498.4|0
1732761800000|2024-11-28 02:43:20|41520.9|41500.9|41520.9|41500.9|41523.4|41503.4|41518.4|41498.4|0
1732761810000|2024-11-28 02:43:30|41518.4|41498.4|41525.9|41505.9|41525.9|41505.9|41518.4|41498.4|1
1732761820000|2024-11-28 02:43:40|41523.4|41503.4|41520.9|41500.9|41525.9|41505.9|41520.9|41500.9|1
1732761830000|2024-11-28 02:43:50|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1732761840000|2024-11-28 02:44:00|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41518.4|41498.4|1
1732761850000|2024-11-28 02:44:10|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41520.9|41500.9|0
1732761880000|2024-11-28 02:44:40|41525.9|41505.9|41533.4|41513.4|41533.4|41513.4|41525.9|41505.9|1
1732761890000|2024-11-28 02:44:50|41530.9|41510.9|41533.4|41513.4|41533.4|41513.4|41530.9|41510.9|0
1732761900000|2024-11-28 02:45:00|41530.9|41510.9|41528.4|41508.4|41530.9|41510.9|41528.4|41508.4|1
1732761910000|2024-11-28 02:45:10|41525.9|41505.9|41518.4|41498.4|41525.9|41505.9|41518.4|41498.4|2
1732761920000|2024-11-28 02:45:20|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41515.9|41495.9|0
1732761930000|2024-11-28 02:45:30|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41515.9|41495.9|0
1732761940000|2024-11-28 02:45:40|41523.4|41503.4|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|1
1732761950000|2024-11-28 02:45:50|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41528.4|41508.4|0
1732761960000|2024-11-28 02:46:00|41528.4|41508.4|41523.4|41503.4|41528.4|41508.4|41523.4|41503.4|6
1732761970000|2024-11-28 02:46:10|41525.9|41505.9|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|0
1732761980000|2024-11-28 02:46:20|41530.9|41510.9|41528.4|41508.4|41530.9|41510.9|41528.4|41508.4|0
1732761990000|2024-11-28 02:46:30|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|0
1732762000000|2024-11-28 02:46:40|41528.4|41508.4|41530.9|41510.9|41530.9|41510.9|41528.4|41508.4|4
1732762010000|2024-11-28 02:46:50|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|1
1732762020000|2024-11-28 02:47:00|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41528.4|41508.4|3
1732762030000|2024-11-28 02:47:10|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|0
1732762040000|2024-11-28 02:47:20|41538.4|41518.4|41533.4|41513.4|41538.4|41518.4|41533.4|41513.4|1
1732762050000|2024-11-28 02:47:30|41535.9|41515.9|41535.9|41515.9|41538.4|41518.4|41533.4|41513.4|5
1732762060000|2024-11-28 02:47:40|41538.4|41518.4|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|2
1732762070000|2024-11-28 02:47:50|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|1
1732762080000|2024-11-28 02:48:00|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|4
1732762090000|2024-11-28 02:48:10|41538.4|41518.4|41548.4|41528.4|41548.4|41528.4|41538.4|41518.4|3
1732762110000|2024-11-28 02:48:30|41545.9|41525.9|41545.9|41525.9|41548.4|41528.4|41545.9|41525.9|0
1732762120000|2024-11-28 02:48:40|41543.4|41523.4|41548.4|41528.4|41548.4|41528.4|41543.4|41523.4|1
1732762130000|2024-11-28 02:48:50|41550.9|41530.9|41545.9|41525.9|41550.9|41530.9|41545.9|41525.9|0
1732762140000|2024-11-28 02:49:00|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|0
1732762150000|2024-11-28 02:49:10|41546|41526|41550.9|41530.9|41550.9|41530.9|41546|41526|0
1732762160000|2024-11-28 02:49:20|41548.5|41528.5|41553.4|41533.4|41553.4|41533.4|41548.5|41528.5|0
1732762170000|2024-11-28 02:49:30|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|41550.9|41530.9|1
1732762180000|2024-11-28 02:49:40|41553.4|41533.4|41548.4|41528.4|41553.4|41533.4|41548.4|41528.4|2
1732762190000|2024-11-28 02:49:50|41545.9|41525.9|41540.9|41520.9|41548.4|41528.4|41540.9|41520.9|2
1732762200000|2024-11-28 02:50:00|41541|41521|41545.9|41525.9|41545.9|41525.9|41540.9|41520.9|0
1732762210000|2024-11-28 02:50:10|41543.5|41523.5|41543.4|41523.4|41543.5|41523.5|41540.9|41520.9|0
1732762220000|2024-11-28 02:50:20|41540.9|41520.9|41531|41511|41543.4|41523.4|41531|41511|4
1732762230000|2024-11-28 02:50:30|41528.5|41508.5|41525.9|41505.9|41528.5|41508.5|41525.9|41505.9|0
1732762240000|2024-11-28 02:50:40|41523.4|41503.4|41520.9|41500.9|41523.4|41503.4|41518.4|41498.4|4
1732762250000|2024-11-28 02:50:50|41521|41501|41520.9|41500.9|41523.4|41503.4|41520.9|41500.9|0
1732762260000|2024-11-28 02:51:00|41523.4|41503.4|41518.4|41498.4|41523.4|41503.4|41515.9|41495.9|1
1732762270000|2024-11-28 02:51:10|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41513.5|41493.5|0
1732762280000|2024-11-28 02:51:20|41516|41496|41513.4|41493.4|41518.4|41498.4|41513.4|41493.4|0
1732762290000|2024-11-28 02:51:30|41510.9|41490.9|41510.9|41490.9|41510.9|41490.9|41510.9|41490.9|1
1732762300000|2024-11-28 02:51:40|41513.4|41493.4|41513.4|41493.4|41513.4|41493.4|41513.4|41493.4|2
1732762310000|2024-11-28 02:51:50|41515.9|41495.9|41515.9|41495.9|41518.4|41498.4|41515.9|41495.9|1
1732762320000|2024-11-28 02:52:00|41513.5|41493.5|41515.9|41495.9|41518.4|41498.4|41513.4|41493.4|0
1732762330000|2024-11-28 02:52:10|41518.4|41498.4|41518.4|41498.4|41518.5|41498.5|41518.4|41498.4|0
1732762340000|2024-11-28 02:52:20|41520.9|41500.9|41518.4|41498.4|41520.9|41500.9|41518.4|41498.4|0
1732762350000|2024-11-28 02:52:30|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41518.4|41498.4|0
1732762360000|2024-11-28 02:52:40|41523.4|41503.4|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|1
1732762370000|2024-11-28 02:52:50|41525.9|41505.9|41533.4|41513.4|41533.4|41513.4|41525.9|41505.9|4
1732762380000|2024-11-28 02:53:00|41531|41511|41530.9|41510.9|41533.4|41513.4|41528.4|41508.4|2
1732762390000|2024-11-28 02:53:10|41533.4|41513.4|41523.4|41503.4|41533.4|41513.4|41523.4|41503.4|1
1732762400000|2024-11-28 02:53:20|41525.9|41505.9|41525.9|41505.9|41525.9|41505.9|41523.4|41503.4|1
1732762410000|2024-11-28 02:53:30|41523.4|41503.4|41525.9|41505.9|41528.4|41508.4|41523.4|41503.4|1
1732762420000|2024-11-28 02:53:40|41523.5|41503.5|41523.5|41503.5|41523.5|41503.5|41523.4|41503.4|0
1732762430000|2024-11-28 02:53:50|41523.4|41503.4|41523.4|41503.4|41525.9|41505.9|41521|41501|1
1732762440000|2024-11-28 02:54:00|41525.9|41505.9|41523.4|41503.4|41525.9|41505.9|41520.9|41500.9|0
1732762450000|2024-11-28 02:54:10|41520.9|41500.9|41528.4|41508.4|41528.4|41508.4|41520.9|41500.9|0
1732762460000|2024-11-28 02:54:20|41530.9|41510.9|41528.4|41508.4|41530.9|41510.9|41528.4|41508.4|0
1732762470000|2024-11-28 02:54:30|41530.9|41510.9|41533.4|41513.4|41535.9|41515.9|41528.4|41508.4|3
1732762480000|2024-11-28 02:54:40|41535.9|41515.9|41535.9|41515.9|41540.9|41520.9|41533.5|41513.5|0
1732762490000|2024-11-28 02:54:50|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|2
1732762500000|2024-11-28 02:55:00|41528.4|41508.4|41530.9|41510.9|41533.4|41513.4|41528.4|41508.4|8
1732762510000|2024-11-28 02:55:10|41528.4|41508.4|41533.4|41513.4|41533.4|41513.4|41528.4|41508.4|0
1732762520000|2024-11-28 02:55:20|41535.9|41515.9|41533.4|41513.4|41535.9|41515.9|41533.4|41513.4|3
1732762530000|2024-11-28 02:55:30|41531|41511|41531|41511|41533.4|41513.4|41531|41511|0
1732762540000|2024-11-28 02:55:40|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|4
1732762550000|2024-11-28 02:55:50|41530.9|41510.9|41533.4|41513.4|41533.4|41513.4|41530.9|41510.9|0
1732762560000|2024-11-28 02:56:00|41528.4|41508.4|41528.4|41508.4|41530.9|41510.9|41528.4|41508.4|0
1732762570000|2024-11-28 02:56:10|41523.5|41503.5|41521|41501|41523.5|41503.5|41521|41501|5
1732762580000|2024-11-28 02:56:20|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41518.4|41498.4|1
1732762590000|2024-11-28 02:56:30|41515.9|41495.9|41518.4|41498.4|41518.4|41498.4|41515.9|41495.9|4
1732762600000|2024-11-28 02:56:40|41520.9|41500.9|41523.4|41503.4|41523.4|41503.4|41520.9|41500.9|1
1732762610000|2024-11-28 02:56:50|41525.9|41505.9|41528.4|41508.4|41530.9|41510.9|41525.9|41505.9|1
1732762620000|2024-11-28 02:57:00|41525.9|41505.9|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|5
1732762630000|2024-11-28 02:57:10|41530.9|41510.9|41523.4|41503.4|41530.9|41510.9|41523.4|41503.4|3
1732762640000|2024-11-28 02:57:20|41521|41501|41523.4|41503.4|41523.4|41503.4|41518.5|41498.5|0
1732762650000|2024-11-28 02:57:30|41520.9|41500.9|41518.4|41498.4|41523.4|41503.4|41518.4|41498.4|1
1732762660000|2024-11-28 02:57:40|41520.9|41500.9|41518.4|41498.4|41523.4|41503.4|41518.4|41498.4|0
1732762670000|2024-11-28 02:57:50|41520.9|41500.9|41520.9|41500.9|41520.9|41500.9|41518.4|41498.4|0
1732762680000|2024-11-28 02:58:00|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41518.4|41498.4|0
1732762690000|2024-11-28 02:58:10|||||||||2
1732762700000|2024-11-28 02:58:20|41523.5|41503.5|41523.4|41503.4|41525.9|41505.9|41520.9|41500.9|0
1732762710000|2024-11-28 02:58:30|41520.9|41500.9|41518.4|41498.4|41523.4|41503.4|41518.4|41498.4|0
1732762720000|2024-11-28 02:58:40|41520.9|41500.9|41525.9|41505.9|41525.9|41505.9|41518.5|41498.5|4
1732762730000|2024-11-28 02:58:50|41523.5|41503.5|41528.4|41508.4|41528.4|41508.4|41523.4|41503.4|8
1732762740000|2024-11-28 02:59:00|41533.4|41513.4|41535.9|41515.9|41540.8|41520.8|41533.4|41513.4|9
1732762750000|2024-11-28 02:59:10|41533.4|41513.4|41535.9|41515.9|41538.4|41518.4|41533.4|41513.4|6
1732762760000|2024-11-28 02:59:20|41538.4|41518.4|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|0
1732762770000|2024-11-28 02:59:30|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|1
1732762780000|2024-11-28 02:59:40|41538.5|41518.5|41543.4|41523.4|41543.4|41523.4|41538.5|41518.5|0
1732762790000|2024-11-28 02:59:50|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|0
1732762800000|2024-11-28 03:00:00|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|0
1732762810000|2024-11-28 03:00:10|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|2
1732762820000|2024-11-28 03:00:20|41535.9|41515.9|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1732762830000|2024-11-28 03:00:30|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41535.9|41515.9|1
1732762840000|2024-11-28 03:00:40|41540.9|41520.9|41535.9|41515.9|41540.9|41520.9|41535.9|41515.9|0
1732762850000|2024-11-28 03:00:50|41533.5|41513.5|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|5
1732762860000|2024-11-28 03:01:00|41530.9|41510.9|41528.5|41508.5|41530.9|41510.9|41528.5|41508.5|4
1732762870000|2024-11-28 03:01:10|41526|41506|41523.5|41503.5|41528.4|41508.4|41523.4|41503.4|1
1732762880000|2024-11-28 03:01:20|41523.4|41503.4|41520.9|41500.9|41525.9|41505.9|41520.9|41500.9|4
1732762890000|2024-11-28 03:01:30|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|41518.4|41498.4|1
1732762900000|2024-11-28 03:01:40|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|2
1732762910000|2024-11-28 03:01:50|41513.4|41493.4|41510.9|41490.9|41513.4|41493.4|41510.9|41490.9|1
1732762920000|2024-11-28 03:02:00|41508.4|41488.4|41503.5|41483.5|41510.9|41490.9|41503.5|41483.5|4
1732762930000|2024-11-28 03:02:10|41501|41481|41505.9|41485.9|41505.9|41485.9|41501|41481|1
1732762940000|2024-11-28 03:02:20|41503.4|41483.4|41493.4|41473.4|41503.4|41483.4|41493.4|41473.4|1
1732762950000|2024-11-28 03:02:30|41490.9|41470.9|41485.9|41465.9|41490.9|41470.9|41485.9|41465.9|6
1732762960000|2024-11-28 03:02:40|41483.5|41463.5|41480.9|41460.9|41483.5|41463.5|41480.9|41460.9|1
1732762970000|2024-11-28 03:02:50|41478.4|41458.4|41468.5|41448.5|41478.4|41458.4|41468.5|41448.5|8
1732762980000|2024-11-28 03:03:00|41468.4|41448.4|41458.4|41438.4|41470.9|41450.9|41458.4|41438.4|8
1732762990000|2024-11-28 03:03:10|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41448.4|41428.4|7
1732763000000|2024-11-28 03:03:20|41460.9|41440.9|41463.5|41443.5|41463.5|41443.5|41460.9|41440.9|5
1732763010000|2024-11-28 03:03:30|41466|41446|41471|41451|41471|41451|41466|41446|1
1732763020000|2024-11-28 03:03:40|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|0
1732763030000|2024-11-28 03:03:50|41476|41456|41478.5|41458.5|41478.5|41458.5|41473.5|41453.5|2
1732763040000|2024-11-28 03:04:00|41476|41456|41471|41451|41476|41456|41468.5|41448.5|8
1732763050000|2024-11-28 03:04:10|41468.5|41448.5|41471|41451|41471|41451|41468.5|41448.5|0
1732763060000|2024-11-28 03:04:20|41473.5|41453.5|41463.5|41443.5|41473.5|41453.5|41463.5|41443.5|8
1732763070000|2024-11-28 03:04:30|41461|41441|41451|41431|41461|41441|41448.5|41428.5|5
1732763080000|2024-11-28 03:04:40|41448.5|41428.5|41446|41426|41448.5|41428.5|41446|41426|5
1732763090000|2024-11-28 03:04:50|41448.5|41428.5|41448.5|41428.5|41451|41431|41446|41426|7
1732763100000|2024-11-28 03:05:00|41446|41426|41446|41426|41446|41426|41446|41426|7
1732763110000|2024-11-28 03:05:10|41443.5|41423.5|41441|41421|41443.5|41423.5|41441|41421|4
1732763120000|2024-11-28 03:05:20|41443.4|41423.4|41438.5|41418.5|41443.4|41423.4|41438.5|41418.5|0
1732763130000|2024-11-28 03:05:30|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|2
1732763140000|2024-11-28 03:05:40|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|4
1732763150000|2024-11-28 03:05:50|41435.9|41415.9|41436|41416|41436|41416|41435.9|41415.9|2
1732763160000|2024-11-28 03:06:00|41433.4|41413.4|41433.5|41413.5|41436|41416|41431|41411|10
1732763170000|2024-11-28 03:06:10|41436|41416|41431|41411|41436|41416|41431|41411|2
1732763180000|2024-11-28 03:06:20|41433.5|41413.5|41436|41416|41436|41416|41431|41411|1
1732763190000|2024-11-28 03:06:30|41433.5|41413.5|41436|41416|41436|41416|41431|41411|3
1732763200000|2024-11-28 03:06:40|41433.5|41413.5|41440.9|41420.9|41440.9|41420.9|41433.5|41413.5|0
1732763210000|2024-11-28 03:06:50|41441|41421|41441|41421|41443.5|41423.5|41438.5|41418.5|4
1732763220000|2024-11-28 03:07:00|41440.9|41420.9|41426|41406|41440.9|41420.9|41423.5|41403.5|25
1732763230000|2024-11-28 03:07:10|41423.5|41403.5|41423.4|41403.4|41423.5|41403.5|41421|41401|10
1732763240000|2024-11-28 03:07:20|41423.5|41403.5|41431|41411|41431|41411|41423.5|41403.5|2
1732763250000|2024-11-28 03:07:30|41428.5|41408.5|41428.5|41408.5|41431|41411|41428.5|41408.5|5
1732763260000|2024-11-28 03:07:40|41430.9|41410.9|41433.5|41413.5|41433.5|41413.5|41428.5|41408.5|2
1732763270000|2024-11-28 03:07:50|41435.9|41415.9|41438.5|41418.5|41438.5|41418.5|41435.9|41415.9|2
1732763280000|2024-11-28 03:08:00|41441|41421|41448.5|41428.5|41448.5|41428.5|41441|41421|1
1732763290000|2024-11-28 03:08:10|41451|41431|41453.5|41433.5|41453.5|41433.5|41451|41431|2
1732763300000|2024-11-28 03:08:20|41455.9|41435.9|41453.5|41433.5|41455.9|41435.9|41451|41431|1
1732763310000|2024-11-28 03:08:30|41451|41431|41453.5|41433.5|41453.5|41433.5|41451|41431|2
1732763320000|2024-11-28 03:08:40|41451|41431|41448.5|41428.5|41453.5|41433.5|41448.5|41428.5|1
1732763330000|2024-11-28 03:08:50|41446|41426|41448.5|41428.5|41450.9|41430.9|41446|41426|0
1732763340000|2024-11-28 03:09:00|41446|41426|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|0
1732763350000|2024-11-28 03:09:10|41445.9|41425.9|41438.5|41418.5|41445.9|41425.9|41438.5|41418.5|2
1732763360000|2024-11-28 03:09:20|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|0
1732763370000|2024-11-28 03:09:30|41436|41416|41438.5|41418.5|41441|41421|41436|41416|1
1732763380000|2024-11-28 03:09:40|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|1
1732763390000|2024-11-28 03:09:50|41441|41421|41446|41426|41446|41426|41441|41421|1
1732763400000|2024-11-28 03:10:00|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41441|41421|1
1732763410000|2024-11-28 03:10:10|41441|41421|41441|41421|41443.5|41423.5|41438.5|41418.5|4
1732763420000|2024-11-28 03:10:20|41438.5|41418.5|41441|41421|41443.5|41423.5|41438.5|41418.5|2
1732763430000|2024-11-28 03:10:30|41443.5|41423.5|41451|41431|41451|41431|41443.5|41423.5|3
1732763440000|2024-11-28 03:10:40|41448.5|41428.5|41448.5|41428.5|41451|41431|41448.5|41428.5|4
1732763450000|2024-11-28 03:10:50|41446|41426|41443.5|41423.5|41446|41426|41443.5|41423.5|1
1732763460000|2024-11-28 03:11:00|41441|41421|41441|41421|41443.5|41423.5|41441|41421|2
1732763470000|2024-11-28 03:11:10|41438.5|41418.5|41433.5|41413.5|41438.5|41418.5|41433.5|41413.5|0
1732763480000|2024-11-28 03:11:20|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|4
1732763500000|2024-11-28 03:11:40|41436|41416|41436|41416|41438.5|41418.5|41436|41416|6
1732763510000|2024-11-28 03:11:50|41438.4|41418.4|41443.4|41423.4|41443.5|41423.5|41438.4|41418.4|3
1732763520000|2024-11-28 03:12:00|41443.5|41423.5|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|7
1732763530000|2024-11-28 03:12:10|41441|41421|41443.5|41423.5|41443.5|41423.5|41438.5|41418.5|1
1732763540000|2024-11-28 03:12:20|||||||||2
1732763550000|2024-11-28 03:12:30|41441|41421|41446|41426|41446|41426|41441|41421|1
1732763560000|2024-11-28 03:12:40|41445.9|41425.9|41441|41421|41446|41426|41441|41421|3
1732763570000|2024-11-28 03:12:50|41438.5|41418.5|41438.5|41418.5|41441|41421|41438.5|41418.5|1
1732763580000|2024-11-28 03:13:00|41440.9|41420.9|41428.5|41408.5|41441|41421|41428.5|41408.5|9
1732763590000|2024-11-28 03:13:10|41426|41406|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|0
1732763600000|2024-11-28 03:13:20|41426|41406|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|0
1732763610000|2024-11-28 03:13:30|41426|41406|41431|41411|41431|41411|41426|41406|3
1732763620000|2024-11-28 03:13:40|41428.5|41408.5|41426|41406|41428.5|41408.5|41426|41406|1
1732763630000|2024-11-28 03:13:50|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1732763640000|2024-11-28 03:14:00|41421|41401|41425.9|41405.9|41425.9|41405.9|41418.5|41398.5|0
1732763650000|2024-11-28 03:14:10|41426|41406|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|1
1732763660000|2024-11-28 03:14:20|41430.9|41410.9|41431|41411|41431|41411|41430.9|41410.9|0
1732763670000|2024-11-28 03:14:30|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|0
1732763680000|2024-11-28 03:14:40|41430.9|41410.9|41433.5|41413.5|41436|41416|41428.5|41408.5|1
1732763690000|2024-11-28 03:14:50|41435.9|41415.9|41436|41416|41436|41416|41431|41411|0
1732763700000|2024-11-28 03:15:00|41433.5|41413.5|41428.5|41408.5|41433.5|41413.5|41426|41406|3
1732763710000|2024-11-28 03:15:10|41430.9|41410.9|41428.5|41408.5|41433.4|41413.4|41428.5|41408.5|1
1732763720000|2024-11-28 03:15:20|41431|41411|41431|41411|41433.5|41413.5|41428.5|41408.5|6
1732763730000|2024-11-28 03:15:30|41428.5|41408.5|41428.5|41408.5|41431|41411|41428.5|41408.5|0
1732763740000|2024-11-28 03:15:40|41426|41406|41428.5|41408.5|41428.5|41408.5|41426|41406|9
1732763750000|2024-11-28 03:15:50|41430.9|41410.9|41433.5|41413.5|41433.5|41413.5|41430.9|41410.9|5
1732763760000|2024-11-28 03:16:00|41431|41411|41423.5|41403.5|41433.5|41413.5|41423.5|41403.5|6
1732763770000|2024-11-28 03:16:10|41426|41406|41423.5|41403.5|41428.5|41408.5|41423.5|41403.5|1
1732763780000|2024-11-28 03:16:20|41421|41401|41423.5|41403.5|41423.5|41403.5|41421|41401|0
1732763790000|2024-11-28 03:16:30|41421|41401|41423.5|41403.5|41426|41406|41421|41401|3
1732763800000|2024-11-28 03:16:40|41421|41401|41423.5|41403.5|41423.5|41403.5|41418.5|41398.5|1
1732763810000|2024-11-28 03:16:50|41425.9|41405.9|41426|41406|41426|41406|41423.5|41403.5|2
1732763820000|2024-11-28 03:17:00|41428.5|41408.5|41415.9|41395.9|41428.5|41408.5|41413.5|41393.5|17
1732763830000|2024-11-28 03:17:10|41416|41396|41413.5|41393.5|41416|41396|41413.5|41393.5|3
1732763840000|2024-11-28 03:17:20|41416|41396|41418.4|41398.4|41418.4|41398.4|41413.5|41393.5|7
1732763850000|2024-11-28 03:17:30|41420.9|41400.9|41423.5|41403.5|41425.9|41405.9|41420.9|41400.9|2
1732763860000|2024-11-28 03:17:40|41426|41406|41431|41411|41431|41411|41426|41406|3
1732763870000|2024-11-28 03:17:50|41433.4|41413.4|41433.5|41413.5|41433.5|41413.5|41433.4|41413.4|0
1732763880000|2024-11-28 03:18:00|41433.4|41413.4|41426|41406|41433.4|41413.4|41423.5|41403.5|2
1732763890000|2024-11-28 03:18:10|41428.5|41408.5|41423.5|41403.5|41428.5|41408.5|41421|41401|1
1732763900000|2024-11-28 03:18:20|41423.4|41403.4|41411|41391|41423.4|41403.4|41411|41391|4
1732763910000|2024-11-28 03:18:30|41408.5|41388.5|41416|41396|41418.5|41398.5|41408.5|41388.5|9
1732763920000|2024-11-28 03:18:40|41413.5|41393.5|41418.5|41398.5|41418.5|41398.5|41413.5|41393.5|6
1732763930000|2024-11-28 03:18:50|41426|41406|41418.5|41398.5|41426|41406|41416|41396|4
1732763940000|2024-11-28 03:19:00|41421|41401|41423.5|41403.5|41423.5|41403.5|41418.5|41398.5|2
1732763950000|2024-11-28 03:19:10|41421|41401|41426|41406|41426|41406|41421|41401|1
1732763960000|2024-11-28 03:19:20|41423.5|41403.5|41426|41406|41426|41406|41423.5|41403.5|1
1732763970000|2024-11-28 03:19:30|41428.5|41408.5|41428.5|41408.5|41431|41411|41426|41406|0
1732763980000|2024-11-28 03:19:40|41431|41411|41436|41416|41436|41416|41431|41411|0
1732763990000|2024-11-28 03:19:50|41433.5|41413.5|41428.5|41408.5|41433.5|41413.5|41428.5|41408.5|6
1732764000000|2024-11-28 03:20:00|41426|41406|41421|41401|41426|41406|41421|41401|8
1732764010000|2024-11-28 03:20:10|41423.5|41403.5|41426|41406|41426|41406|41421|41401|0
1732764020000|2024-11-28 03:20:20|41428.5|41408.5|41431|41411|41433.5|41413.5|41426|41406|6
1732764030000|2024-11-28 03:20:30|41428.5|41408.5|41433.5|41413.5|41433.5|41413.5|41428.5|41408.5|1
1732764040000|2024-11-28 03:20:40|41436|41416|41436|41416|41438.5|41418.5|41436|41416|0
1732764050000|2024-11-28 03:20:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|0
1732764060000|2024-11-28 03:21:00|41441|41421|41443.5|41423.5|41443.5|41423.5|41438.5|41418.5|2
1732764070000|2024-11-28 03:21:10|41441|41421|41441|41421|41441|41421|41438.5|41418.5|4
1732764080000|2024-11-28 03:21:20|41438.5|41418.5|41441|41421|41441|41421|41438.5|41418.5|3
1732764090000|2024-11-28 03:21:30|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|1
1732764100000|2024-11-28 03:21:40|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|1
1732764110000|2024-11-28 03:21:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1732764120000|2024-11-28 03:22:00|41436|41416|41436|41416|41436|41416|41436|41416|3
1732764130000|2024-11-28 03:22:10|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|2
1732764140000|2024-11-28 03:22:20|41433.5|41413.5|41433.5|41413.5|41436|41416|41431|41411|5
1732764150000|2024-11-28 03:22:30|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|1
1732764160000|2024-11-28 03:22:40|41436|41416|41436|41416|41436|41416|41433.5|41413.5|1
1732764170000|2024-11-28 03:22:50|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41431|41411|3
1732764180000|2024-11-28 03:23:00|41436|41416|41438.5|41418.5|41438.5|41418.5|41436|41416|0
1732764190000|2024-11-28 03:23:10|41441|41421|41441|41421|41441|41421|41438.5|41418.5|2
1732764200000|2024-11-28 03:23:20|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41441|41421|1
1732764210000|2024-11-28 03:23:30|41446|41426|41446|41426|41446|41426|41446|41426|3
1732764220000|2024-11-28 03:23:40|41443.5|41423.5|41446|41426|41446|41426|41443.5|41423.5|0
1732764230000|2024-11-28 03:23:50|||||||||2
1732764240000|2024-11-28 03:24:00|41448.5|41428.5|41446|41426|41448.5|41428.5|41446|41426|1
1732764250000|2024-11-28 03:24:10|41448.5|41428.5|41448.5|41428.5|41451|41431|41448.5|41428.5|1
1732764260000|2024-11-28 03:24:20|41451|41431|41451|41431|41451|41431|41451|41431|0
1732764270000|2024-11-28 03:24:30|41448.5|41428.5|41451|41431|41451|41431|41448.5|41428.5|0
1732764280000|2024-11-28 03:24:40|41448.5|41428.5|41448.5|41428.5|41451|41431|41446|41426|1
1732764290000|2024-11-28 03:24:50|41446|41426|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|8
1732764300000|2024-11-28 03:25:00|41446|41426|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|0
1732764310000|2024-11-28 03:25:10|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1732764320000|2024-11-28 03:25:20|41441|41421|41446|41426|41446|41426|41441|41421|8
1732764330000|2024-11-28 03:25:30|41443.5|41423.5|41446|41426|41446|41426|41443.5|41423.5|0
1732764340000|2024-11-28 03:25:40|41443.5|41423.5|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|2
1732764350000|2024-11-28 03:25:50|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|0
1732764360000|2024-11-28 03:26:00|41446|41426|41443.5|41423.5|41446|41426|41443.5|41423.5|3
1732764370000|2024-11-28 03:26:10|41441|41421|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|1
1732764380000|2024-11-28 03:26:20|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|1
1732764390000|2024-11-28 03:26:30|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|3
1732764400000|2024-11-28 03:26:40|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|20
1732764410000|2024-11-28 03:26:50|41426|41406|41426|41406|41428.5|41408.5|41426|41406|0
1732764420000|2024-11-28 03:27:00|41428.5|41408.5|41426|41406|41431|41411|41426|41406|3
1732764430000|2024-11-28 03:27:10|41428.5|41408.5|41428.5|41408.5|41431|41411|41426|41406|5
1732764440000|2024-11-28 03:27:20|41431|41411|41433.5|41413.5|41433.5|41413.5|41428.5|41408.5|4
1732764450000|2024-11-28 03:27:30|41431|41411|41428.5|41408.5|41433.5|41413.5|41428.5|41408.5|46
1732764460000|2024-11-28 03:27:40|41431|41411|41433.5|41413.5|41433.5|41413.5|41428.5|41408.5|1
1732764470000|2024-11-28 03:27:50|41431|41411|41433.5|41413.5|41433.5|41413.5|41428.5|41408.5|1
1732764480000|2024-11-28 03:28:00|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|3
1732764490000|2024-11-28 03:28:10|41431|41411|41431|41411|41431|41411|41431|41411|0
1732764500000|2024-11-28 03:28:20|41433.5|41413.5|41433.5|41413.5|41436|41416|41431|41411|0
1732764510000|2024-11-28 03:28:30|41436|41416|41436|41416|41436|41416|41433.5|41413.5|0
1732764520000|2024-11-28 03:28:40|41438.5|41418.5|41441|41421|41441|41421|41438.5|41418.5|0
1732764530000|2024-11-28 03:28:50|41443.5|41423.5|41446|41426|41446|41426|41443.5|41423.5|2
1732764540000|2024-11-28 03:29:00|41443.5|41423.5|41443.5|41423.5|41446|41426|41441|41421|2
1732764550000|2024-11-28 03:29:10|41446|41426|41453.5|41433.5|41453.5|41433.5|41446|41426|0
1732764560000|2024-11-28 03:29:20|41451|41431|41448.5|41428.5|41453.5|41433.5|41448.5|41428.5|1
1732764570000|2024-11-28 03:29:30|41451|41431|41448.5|41428.5|41451|41431|41446|41426|0
1732764580000|2024-11-28 03:29:40|41446|41426|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|0
1732764590000|2024-11-28 03:29:50|41446|41426|41438.5|41418.5|41446|41426|41438.5|41418.5|9
1732764600000|2024-11-28 03:30:00|41441|41421|41441|41421|41443.5|41423.5|41438.5|41418.5|1
1732764610000|2024-11-28 03:30:10|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|0
1732764630000|2024-11-28 03:30:30|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1732764640000|2024-11-28 03:30:40|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|1
1732764660000|2024-11-28 03:31:00|41441|41421|41431|41411|41441|41421|41428.6|41408.6|4
1732764670000|2024-11-28 03:31:10|||||||||1
1732764680000|2024-11-28 03:31:20|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|0
1732764690000|2024-11-28 03:31:30|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|21
1732764700000|2024-11-28 03:31:40|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|17
1732764710000|2024-11-28 03:31:50|41451|41431|41451|41431|41451|41431|41451|41431|0
1732764720000|2024-11-28 03:32:00|41451.1|41431.1|41476|41456|41476|41456|41451.1|41431.1|15
1732764730000|2024-11-28 03:32:10|41473.5|41453.5|41473.5|41453.5|41476|41456|41473.5|41453.5|7
1732764740000|2024-11-28 03:32:20|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41476|41456|1
1732764750000|2024-11-28 03:32:30|41476|41456|41473.5|41453.5|41476|41456|41473.5|41453.5|2
1732764760000|2024-11-28 03:32:40|41471|41451|41471|41451|41471|41451|41471|41451|0
1732764770000|2024-11-28 03:32:50|41468.5|41448.5|41471|41451|41471|41451|41468.5|41448.5|1
1732764780000|2024-11-28 03:33:00|41468.5|41448.5|41471|41451|41471|41451|41468.5|41448.5|0
1732764810000|2024-11-28 03:33:30|41468.5|41448.5|41466|41446|41468.5|41448.5|41466|41446|2
1732764820000|2024-11-28 03:33:40|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|1
1732764830000|2024-11-28 03:33:50|41466|41446|41463.5|41443.5|41466|41446|41463.5|41443.5|0
1732764840000|2024-11-28 03:34:00|41466|41446|41466|41446|41466|41446|41463.5|41443.5|0
1732764850000|2024-11-28 03:34:10|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|0
1732764860000|2024-11-28 03:34:20|41466|41446|41463.5|41443.5|41466|41446|41463.5|41443.5|0
1732764870000|2024-11-28 03:34:30|41466|41446|41466|41446|41466|41446|41466|41446|1
1732764880000|2024-11-28 03:34:40|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|3
1732764890000|2024-11-28 03:34:50|41466|41446|41468.5|41448.5|41468.5|41448.5|41466|41446|4
1732764900000|2024-11-28 03:35:00|41466|41446|41468.5|41448.5|41468.5|41448.5|41463.5|41443.5|0
1732764910000|2024-11-28 03:35:10|41466|41446|41463.5|41443.5|41468.5|41448.5|41463.5|41443.5|1
1732764930000|2024-11-28 03:35:30|41461.1|41441.1|41461|41441|41461.1|41441.1|41461|41441|0
1732764940000|2024-11-28 03:35:40|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41461|41441|0
1732764950000|2024-11-28 03:35:50|41466|41446|41466|41446|41466|41446|41463.5|41443.5|0
1732764960000|2024-11-28 03:36:00|41463.5|41443.5|41466|41446|41466|41446|41463.5|41443.5|2
1732764970000|2024-11-28 03:36:10|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|0
1732764980000|2024-11-28 03:36:20|41461|41441|41461|41441|41461|41441|41461|41441|0
1732764990000|2024-11-28 03:36:30|41458.6|41438.6|41458.5|41438.5|41458.6|41438.6|41456.1|41436.1|1
1732765000000|2024-11-28 03:36:40|41456|41436|41456|41436|41456|41436|41456|41436|1
1732765010000|2024-11-28 03:36:50|41453.5|41433.5|41448.5|41428.5|41453.5|41433.5|41448.5|41428.5|13
1732765020000|2024-11-28 03:37:00|41453.5|41433.5|41451|41431|41453.5|41433.5|41451|41431|3
1732765030000|2024-11-28 03:37:10|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|1
1732765050000|2024-11-28 03:37:30|41446.1|41426.1|41443.5|41423.5|41446.1|41426.1|41443.5|41423.5|2
1732765060000|2024-11-28 03:37:40|41446|41426|41446|41426|41446|41426|41443.5|41423.5|0
1732765070000|2024-11-28 03:37:50|41443.5|41423.5|41446|41426|41446|41426|41443.5|41423.5|0
1732765080000|2024-11-28 03:38:00|41443.5|41423.5|41446|41426|41446|41426|41443.5|41423.5|2
1732765090000|2024-11-28 03:38:10|41453.4|41433.4|41458.5|41438.5|41461|41441|41453.4|41433.4|16
1732765110000|2024-11-28 03:38:30|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1732765120000|2024-11-28 03:38:40|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|3
1732765130000|2024-11-28 03:38:50|41463.5|41443.5|41461|41441|41463.5|41443.5|41461|41441|0
1732765140000|2024-11-28 03:39:00|41458.5|41438.5|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1732765150000|2024-11-28 03:39:10|41461|41441|41461|41441|41461|41441|41458.5|41438.5|0
1732765160000|2024-11-28 03:39:20|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|0
1732765170000|2024-11-28 03:39:30|41461|41441|41463.5|41443.5|41463.5|41443.5|41458.5|41438.5|0
1732765190000|2024-11-28 03:39:50|41458.5|41438.5|41461|41441|41463.5|41443.5|41458.5|41438.5|3
1732765200000|2024-11-28 03:40:00|41458.6|41438.6|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765220000|2024-11-28 03:40:20|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765230000|2024-11-28 03:40:30|41461|41441|41458.6|41438.6|41461|41441|41458.6|41438.6|0
1732765240000|2024-11-28 03:40:40|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1732765260000|2024-11-28 03:41:00|41461|41441|41461|41441|41461|41441|41461|41441|2
1732765270000|2024-11-28 03:41:10|41458.6|41438.6|41461|41441|41461|41441|41458.5|41438.5|0
1732765280000|2024-11-28 03:41:20|41458.5|41438.5|41458.5|41438.5|41458.6|41438.6|41458.5|41438.5|2
1732765290000|2024-11-28 03:41:30|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765320000|2024-11-28 03:42:00|41456|41436|41456|41436|41456|41436|41456|41436|0
1732765330000|2024-11-28 03:42:10|41458.5|41438.5|41461|41441|41461|41441|41458.5|41438.5|1
1732765340000|2024-11-28 03:42:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1732765350000|2024-11-28 03:42:30|41458.6|41438.6|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765370000|2024-11-28 03:42:50|41461|41441|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765380000|2024-11-28 03:43:00|41458.6|41438.6|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1732765390000|2024-11-28 03:43:10|41461|41441|41456|41436|41461|41441|41456|41436|0
1732765400000|2024-11-28 03:43:20|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|0
1732765410000|2024-11-28 03:43:30|||||||||2
1732765420000|2024-11-28 03:43:40|41453.5|41433.5|41451|41431|41453.5|41433.5|41451|41431|0
1732765430000|2024-11-28 03:43:50|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|1
1732765450000|2024-11-28 03:44:10|41451|41431|41451|41431|41451|41431|41451|41431|1
1732765460000|2024-11-28 03:44:20|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|0
1732765470000|2024-11-28 03:44:30|41446|41426|41446|41426|41446|41426|41446|41426|0
1732765490000|2024-11-28 03:44:50|||||||||1
1732765500000|2024-11-28 03:45:00|||||||||1
1732765520000|2024-11-28 03:45:20|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|0
1732765530000|2024-11-28 03:45:30|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1732765550000|2024-11-28 03:45:50|41438.6|41418.6|41438.5|41418.5|41438.6|41418.6|41438.5|41418.5|0
1732765560000|2024-11-28 03:46:00|41441|41421|41441|41421|41441|41421|41438.5|41418.5|5
1732765580000|2024-11-28 03:46:20|41438.5|41418.5|41436|41416|41441|41421|41436|41416|1
1732765600000|2024-11-28 03:46:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|2
1732765630000|2024-11-28 03:47:10|41431.1|41411.1|41431|41411|41431.1|41411.1|41431|41411|0
1732765640000|2024-11-28 03:47:20|41428.6|41408.6|41426.1|41406.1|41428.6|41408.6|41426.1|41406.1|0
1732765650000|2024-11-28 03:47:30|41423.6|41403.6|41421.1|41401.1|41423.6|41403.6|41421.1|41401.1|1
1732765660000|2024-11-28 03:47:40|41423.6|41403.6|41426|41406|41426|41406|41423.6|41403.6|1
1732765670000|2024-11-28 03:47:50|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|0
1732765680000|2024-11-28 03:48:00|41426|41406|41426|41406|41426|41406|41423.5|41403.5|0
1732765690000|2024-11-28 03:48:10|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|1
1732765700000|2024-11-28 03:48:20|41423.6|41403.6|41423.5|41403.5|41426|41406|41423.5|41403.5|3
1732765710000|2024-11-28 03:48:30|41426|41406|41426|41406|41426|41406|41426|41406|0
1732765730000|2024-11-28 03:48:50|41423.5|41403.5|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1732765750000|2024-11-28 03:49:10|41426|41406|41431|41411|41431|41411|41426|41406|4
1732765790000|2024-11-28 03:49:50|||||||||3
1732765800000|2024-11-28 03:50:00|41428.5|41408.5|41428.5|41408.5|41431|41411|41428.5|41408.5|1
1732765810000|2024-11-28 03:50:10|41426|41406|41426|41406|41426|41406|41426|41406|2
1732765820000|2024-11-28 03:50:20|41423.5|41403.5|41423.5|41403.5|41426|41406|41423.5|41403.5|4
1732765830000|2024-11-28 03:50:30|41421|41401|41421|41401|41421|41401|41421|41401|0
1732765840000|2024-11-28 03:50:40|41421.1|41401.1|41421.1|41401.1|41423.5|41403.5|41421.1|41401.1|1
1732765850000|2024-11-28 03:50:50|41418.6|41398.6|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|8
1732765860000|2024-11-28 03:51:00|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|2
1732765870000|2024-11-28 03:51:10|41426.1|41406.1|41423.6|41403.6|41426.1|41406.1|41423.6|41403.6|9
1732765880000|2024-11-28 03:51:20|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|2
1732765910000|2024-11-28 03:51:50|||||||||4
1732765920000|2024-11-28 03:52:00|41418.6|41398.6|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|0
1732765930000|2024-11-28 03:52:10|41418.5|41398.5|41413.6|41393.6|41418.5|41398.5|41413.6|41393.6|2
1732765940000|2024-11-28 03:52:20|41416|41396|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|0
1732765980000|2024-11-28 03:53:00|41416|41396|41416|41396|41416|41396|41416|41396|1
1732765990000|2024-11-28 03:53:10|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|0
1732766020000|2024-11-28 03:53:40|41418.5|41398.5|41418.5|41398.5|41418.6|41398.6|41418.5|41398.5|3
1732766030000|2024-11-28 03:53:50|41416.1|41396.1|41418.6|41398.6|41418.6|41398.6|41416.1|41396.1|0
1732766070000|2024-11-28 03:54:30|41416.1|41396.1|41418.6|41398.6|41418.6|41398.6|41416.1|41396.1|0
1732766090000|2024-11-28 03:54:50|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|5
1732766100000|2024-11-28 03:55:00|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|3
1732766110000|2024-11-28 03:55:10|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|1
1732766120000|2024-11-28 03:55:20|41413.5|41393.5|41411.1|41391.1|41413.6|41393.6|41411.1|41391.1|1
1732766130000|2024-11-28 03:55:30|41408.6|41388.6|41401.1|41381.1|41408.6|41388.6|41401.1|41381.1|4
1732766160000|2024-11-28 03:56:00|||||||||1
1732766170000|2024-11-28 03:56:10|||||||||1
1732766180000|2024-11-28 03:56:20|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|4
1732766210000|2024-11-28 03:56:50|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|2
1732766220000|2024-11-28 03:57:00|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|4
1732766230000|2024-11-28 03:57:10|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41393.6|41373.6|1
1732766240000|2024-11-28 03:57:20|41393.6|41373.6|41391.1|41371.1|41393.6|41373.6|41391.1|41371.1|3
1732766280000|2024-11-28 03:58:00|41388.6|41368.6|41386.1|41366.1|41391.1|41371.1|41386.1|41366.1|0
1732766290000|2024-11-28 03:58:10|41383.6|41363.6|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|4
1732766300000|2024-11-28 03:58:20|41386|41366|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|1
1732766310000|2024-11-28 03:58:30|41383.6|41363.6|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|0
1732766320000|2024-11-28 03:58:40|||||||||1
1732766350000|2024-11-28 03:59:10|41388.6|41368.6|41386.1|41366.1|41388.6|41368.6|41386.1|41366.1|6
1732766360000|2024-11-28 03:59:20|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|1
1732766380000|2024-11-28 03:59:40|41393.5|41373.5|41393.6|41373.6|41393.6|41373.6|41393.5|41373.5|2
1732766390000|2024-11-28 03:59:50|41396.1|41376.1|41396|41376|41396.1|41376.1|41393.6|41373.6|0
1732766400000|2024-11-28 04:00:00|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41393.6|41373.6|2
1732766410000|2024-11-28 04:00:10|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|1
1732766430000|2024-11-28 04:00:30|41401|41381|41403.6|41383.6|41403.6|41383.6|41401|41381|2
1732766440000|2024-11-28 04:00:40|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|0
1732766450000|2024-11-28 04:00:50|41406|41386|41403.6|41383.6|41406|41386|41403.6|41383.6|0
1732766460000|2024-11-28 04:01:00|41408.6|41388.6|41403.6|41383.6|41408.6|41388.6|41403.6|41383.6|4
1732766470000|2024-11-28 04:01:10|41406.1|41386.1|41403.6|41383.6|41406.1|41386.1|41403.6|41383.6|0
1732766480000|2024-11-28 04:01:20|||||||||2
1732766490000|2024-11-28 04:01:30|41401.1|41381.1|41398.6|41378.6|41403.6|41383.6|41398.6|41378.6|1
1732766500000|2024-11-28 04:01:40|||||||||2
1732766510000|2024-11-28 04:01:50|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|1
1732766530000|2024-11-28 04:02:10|41393.6|41373.6|41391.1|41371.1|41393.6|41373.6|41391.1|41371.1|3
1732766540000|2024-11-28 04:02:20|41393.5|41373.5|41391.1|41371.1|41393.5|41373.5|41391.1|41371.1|1
1732766550000|2024-11-28 04:02:30|41388.6|41368.6|41386.1|41366.1|41388.6|41368.6|41386.1|41366.1|0
1732766560000|2024-11-28 04:02:40|41388.5|41368.5|41383.6|41363.6|41388.6|41368.6|41383.6|41363.6|0
1732766580000|2024-11-28 04:03:00|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|0
1732766600000|2024-11-28 04:03:20|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|2
1732766610000|2024-11-28 04:03:30|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|41373.6|41353.6|8
1732766620000|2024-11-28 04:03:40|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|0
1732766660000|2024-11-28 04:04:20|41376|41356|41383.6|41363.6|41383.6|41363.6|41376|41356|16
1732766670000|2024-11-28 04:04:30|41388.5|41368.5|41388.6|41368.6|41388.6|41368.6|41388.5|41368.5|2
1732766680000|2024-11-28 04:04:40|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|0
1732766700000|2024-11-28 04:05:00|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|9
1732766710000|2024-11-28 04:05:10|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|1
1732766740000|2024-11-28 04:05:40|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|0
1732766750000|2024-11-28 04:05:50|41391.1|41371.1|41396.1|41376.1|41396.1|41376.1|41391.1|41371.1|0
1732766760000|2024-11-28 04:06:00|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|4
1732766770000|2024-11-28 04:06:10|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|2
1732766780000|2024-11-28 04:06:20|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|1
1732766790000|2024-11-28 04:06:30|41386.1|41366.1|41381.1|41361.1|41386.1|41366.1|41381.1|41361.1|0
1732766800000|2024-11-28 04:06:40|41383.6|41363.6|41378.6|41358.6|41383.6|41363.6|41378.6|41358.6|2
1732766810000|2024-11-28 04:06:50|41381.1|41361.1|41378.6|41358.6|41381.1|41361.1|41378.6|41358.6|0
1732766860000|2024-11-28 04:07:40|41376.1|41356.1|41381|41361|41381|41361|41376.1|41356.1|1
1732766870000|2024-11-28 04:07:50|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|8
1732766880000|2024-11-28 04:08:00|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|0
1732766890000|2024-11-28 04:08:10|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|1
1732766940000|2024-11-28 04:09:00|41388.6|41368.6|41391.1|41371.1|41391.1|41371.1|41388.6|41368.6|0
1732766950000|2024-11-28 04:09:10|41388.6|41368.6|41391.1|41371.1|41391.1|41371.1|41388.6|41368.6|2
1732766960000|2024-11-28 04:09:20|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|1
1732766990000|2024-11-28 04:09:50|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41388.6|41368.6|5
1732767010000|2024-11-28 04:10:10|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|41396.1|41376.1|0
1732767020000|2024-11-28 04:10:20|41398.6|41378.6|41401.1|41381.1|41401.1|41381.1|41398.6|41378.6|0
1732767030000|2024-11-28 04:10:30|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|0
1732767050000|2024-11-28 04:10:50|41408.6|41388.6|41418.6|41398.6|41418.6|41398.6|41408.6|41388.6|31
1732767060000|2024-11-28 04:11:00|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|3
1732767080000|2024-11-28 04:11:20|41423.6|41403.6|41421.1|41401.1|41423.6|41403.6|41421.1|41401.1|6
1732767090000|2024-11-28 04:11:30|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|1
1732767100000|2024-11-28 04:11:40|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|2
1732767110000|2024-11-28 04:11:50|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|0
1732767120000|2024-11-28 04:12:00|41411.1|41391.1|41411.1|41391.1|41413.6|41393.6|41411.1|41391.1|2
1732767130000|2024-11-28 04:12:10|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|0
1732767140000|2024-11-28 04:12:20|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|1
1732767160000|2024-11-28 04:12:40|||||||||1
1732767200000|2024-11-28 04:13:20|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|1
1732767260000|2024-11-28 04:14:20|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|0
1732767280000|2024-11-28 04:14:40|41408.6|41388.6|41411.1|41391.1|41411.1|41391.1|41408.6|41388.6|2
1732767290000|2024-11-28 04:14:50|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|1
1732767310000|2024-11-28 04:15:10|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|0
1732767370000|2024-11-28 04:16:10|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|2
1732767380000|2024-11-28 04:16:20|41411.1|41391.1|41408.6|41388.6|41411.1|41391.1|41408.6|41388.6|2
1732767400000|2024-11-28 04:16:40|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|2
1732767410000|2024-11-28 04:16:50|41403.6|41383.6|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|0
1732767420000|2024-11-28 04:17:00|41403.6|41383.6|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|0
1732767430000|2024-11-28 04:17:10|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|0
1732767440000|2024-11-28 04:17:20|||||||||1
1732767460000|2024-11-28 04:17:40|41406.1|41386.1|41403.6|41383.6|41406.1|41386.1|41403.6|41383.6|4
1732767470000|2024-11-28 04:17:50|41406.1|41386.1|41408.6|41388.6|41408.6|41388.6|41406.1|41386.1|8
1732767490000|2024-11-28 04:18:10|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|41411.1|41391.1|0
1732767500000|2024-11-28 04:18:20|41413.6|41393.6|41418.6|41398.6|41418.6|41398.6|41413.6|41393.6|1
1732767510000|2024-11-28 04:18:30|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|0
1732767530000|2024-11-28 04:18:50|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41423.6|41403.6|0
1732767540000|2024-11-28 04:19:00|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41423.6|41403.6|0
1732767550000|2024-11-28 04:19:10|41423.6|41403.6|41423.6|41403.6|41426.1|41406.1|41423.6|41403.6|0
1732767560000|2024-11-28 04:19:20|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|0
1732767570000|2024-11-28 04:19:30|41428.6|41408.6|41431.1|41411.1|41431.1|41411.1|41428.6|41408.6|0
1732767580000|2024-11-28 04:19:40|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|1
1732767600000|2024-11-28 04:20:00|41426.1|41406.1|41428.6|41408.6|41428.6|41408.6|41426.1|41406.1|0
1732767610000|2024-11-28 04:20:10|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|0
1732767630000|2024-11-28 04:20:30|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41423.6|41403.6|0
1732767640000|2024-11-28 04:20:40|41423.6|41403.6|41426.1|41406.1|41426.1|41406.1|41423.6|41403.6|1
1732767650000|2024-11-28 04:20:50|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1732767680000|2024-11-28 04:21:20|||||||||2
1732767690000|2024-11-28 04:21:30|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|1
1732767700000|2024-11-28 04:21:40|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1732767710000|2024-11-28 04:21:50|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|0
1732767740000|2024-11-28 04:22:20|41423.6|41403.6|41418.6|41398.6|41423.6|41403.6|41418.6|41398.6|1
1732767760000|2024-11-28 04:22:40|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|0
1732767770000|2024-11-28 04:22:50|41418.6|41398.6|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|0
1732767790000|2024-11-28 04:23:10|41418.7|41398.7|41421.1|41401.1|41421.1|41401.1|41418.7|41398.7|0
1732767800000|2024-11-28 04:23:20|||||||||1
1732767820000|2024-11-28 04:23:40|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1732767830000|2024-11-28 04:23:50|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|41421.1|41401.1|0
1732767840000|2024-11-28 04:24:00|41418.7|41398.7|41418.6|41398.6|41418.7|41398.7|41418.6|41398.6|0
1732767850000|2024-11-28 04:24:10|41421.1|41401.1|41418.7|41398.7|41421.1|41401.1|41418.7|41398.7|0
1732767860000|2024-11-28 04:24:20|41421.1|41401.1|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|0
1732767900000|2024-11-28 04:25:00|41421.1|41401.1|41423.6|41403.6|41423.6|41403.6|41421.1|41401.1|1
1732767980000|2024-11-28 04:26:20|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|1
1732767990000|2024-11-28 04:26:30|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|0
1732768000000|2024-11-28 04:26:40|41426.1|41406.1|41423.6|41403.6|41426.1|41406.1|41423.6|41403.6|0
1732768040000|2024-11-28 04:27:20|41426.1|41406.1|41423.6|41403.6|41426.1|41406.1|41421.2|41401.2|2
1732768060000|2024-11-28 04:27:40|41421.2|41401.2|41421.1|41401.1|41421.2|41401.2|41421.1|41401.1|0
1732768070000|2024-11-28 04:27:50|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|41423.6|41403.6|1
1732768090000|2024-11-28 04:28:10|41421.2|41401.2|41421.1|41401.1|41421.2|41401.2|41421.1|41401.1|0
1732768100000|2024-11-28 04:28:20|||||||||4
1732768120000|2024-11-28 04:28:40|||||||||1
1732768130000|2024-11-28 04:28:50|41418.7|41398.7|41421.1|41401.1|41421.1|41401.1|41418.7|41398.7|0
1732768150000|2024-11-28 04:29:10|41421.2|41401.2|41423.6|41403.6|41423.6|41403.6|41421.1|41401.1|1
1732768160000|2024-11-28 04:29:20|41421.1|41401.1|41418.7|41398.7|41423.6|41403.6|41418.7|41398.7|0
1732768170000|2024-11-28 04:29:30|41418.6|41398.6|41418.6|41398.6|41418.7|41398.7|41418.6|41398.6|0
1732768190000|2024-11-28 04:29:50|41416.1|41396.1|41416.1|41396.1|41418.6|41398.6|41416.1|41396.1|1
1732768210000|2024-11-28 04:30:10|||||||||5
1732768240000|2024-11-28 04:30:40|||||||||1
1732768280000|2024-11-28 04:31:20|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|41413.6|41393.6|1
1732768310000|2024-11-28 04:31:50|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|0
1732768320000|2024-11-28 04:32:00|41411.2|41391.2|41411.1|41391.1|41411.2|41391.2|41411.1|41391.1|0
1732768330000|2024-11-28 04:32:10|||||||||1
1732768340000|2024-11-28 04:32:20|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|12
1732768350000|2024-11-28 04:32:30|41403.6|41383.6|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|0
1732768360000|2024-11-28 04:32:40|||||||||1
1732768390000|2024-11-28 04:33:10|41403.6|41383.6|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|2
1732768400000|2024-11-28 04:33:20|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|0
1732768430000|2024-11-28 04:33:50|41406.2|41386.2|41406.1|41386.1|41408.6|41388.6|41406.1|41386.1|1
1732768460000|2024-11-28 04:34:20|||||||||1
1732768470000|2024-11-28 04:34:30|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|41408.6|41388.6|1
1732768480000|2024-11-28 04:34:40|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|0
1732768490000|2024-11-28 04:34:50|||||||||2
1732768500000|2024-11-28 04:35:00|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|0
1732768550000|2024-11-28 04:35:50|41406.1|41386.1|41403.6|41383.6|41406.1|41386.1|41403.6|41383.6|0
1732768560000|2024-11-28 04:36:00|41406.1|41386.1|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|0
1732768570000|2024-11-28 04:36:10|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|0
1732768580000|2024-11-28 04:36:20|41401.2|41381.2|41401.1|41381.1|41401.2|41381.2|41401.1|41381.1|1
1732768640000|2024-11-28 04:37:20|||||||||1
1732768710000|2024-11-28 04:38:30|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|41398.6|41378.6|10
1732768720000|2024-11-28 04:38:40|41396.1|41376.1|41398.6|41378.6|41398.6|41378.6|41396.1|41376.1|1
1732768730000|2024-11-28 04:38:50|41396.2|41376.2|41396.1|41376.1|41396.2|41376.2|41393.7|41373.7|0
1732768740000|2024-11-28 04:39:00|41396.2|41376.2|41393.7|41373.7|41396.2|41376.2|41393.7|41373.7|0
1732768780000|2024-11-28 04:39:40|41391.2|41371.2|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|1
1732768790000|2024-11-28 04:39:50|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|1
1732768850000|2024-11-28 04:40:50|41396.1|41376.1|41393.7|41373.7|41396.2|41376.2|41393.7|41373.7|1
1732768860000|2024-11-28 04:41:00|41396.1|41376.1|41396.2|41376.2|41396.2|41376.2|41396.1|41376.1|0
1732768870000|2024-11-28 04:41:10|||||||||1
1732768880000|2024-11-28 04:41:20|||||||||1
1732768920000|2024-11-28 04:42:00|41393.7|41373.7|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|10
1732768930000|2024-11-28 04:42:10|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|0
1732768940000|2024-11-28 04:42:20|41391.2|41371.2|41388.7|41368.7|41391.2|41371.2|41388.7|41368.7|1
1732768980000|2024-11-28 04:43:00|41388.6|41368.6|41386.2|41366.2|41388.6|41368.6|41386.2|41366.2|3
1732768990000|2024-11-28 04:43:10|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|2
1732769000000|2024-11-28 04:43:20|||||||||5
1732769010000|2024-11-28 04:43:30|41383.6|41363.6|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|0
1732769030000|2024-11-28 04:43:50|41381.1|41361.1|41378.7|41358.7|41381.1|41361.1|41378.7|41358.7|1
1732769040000|2024-11-28 04:44:00|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732769170000|2024-11-28 04:46:10|41376.1|41356.1|41371.2|41351.2|41376.1|41356.1|41371.2|41351.2|15
1732769180000|2024-11-28 04:46:20|41368.7|41348.7|41368.7|41348.7|41368.7|41348.7|41368.7|41348.7|2
1732769190000|2024-11-28 04:46:30|41368.6|41348.6|41368.7|41348.7|41371.2|41351.2|41368.6|41348.6|8
1732769200000|2024-11-28 04:46:40|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1732769210000|2024-11-28 04:46:50|41371.1|41351.1|41378.6|41358.6|41378.6|41358.6|41368.7|41348.7|1
1732769220000|2024-11-28 04:47:00|41381.1|41361.1|41383.6|41363.6|41383.6|41363.6|41381.1|41361.1|0
1732769230000|2024-11-28 04:47:10|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|2
1732769240000|2024-11-28 04:47:20|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732769250000|2024-11-28 04:47:30|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|1
1732769260000|2024-11-28 04:47:40|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732769270000|2024-11-28 04:47:50|||||||||4
1732769280000|2024-11-28 04:48:00|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|5
1732769290000|2024-11-28 04:48:10|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732769390000|2024-11-28 04:49:50|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|2
1732769410000|2024-11-28 04:50:10|||||||||2
1732769420000|2024-11-28 04:50:20|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|1
1732769430000|2024-11-28 04:50:30|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|7
1732769450000|2024-11-28 04:50:50|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|1
1732769460000|2024-11-28 04:51:00|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|0
1732769480000|2024-11-28 04:51:20|41376.2|41356.2|41376.2|41356.2|41378.7|41358.7|41376.2|41356.2|1
1732769520000|2024-11-28 04:52:00|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1732769530000|2024-11-28 04:52:10|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1732769540000|2024-11-28 04:52:20|41368.7|41348.7|41371.2|41351.2|41371.2|41351.2|41368.7|41348.7|1
1732769550000|2024-11-28 04:52:30|41368.7|41348.7|41371.2|41351.2|41371.2|41351.2|41368.7|41348.7|2
1732769560000|2024-11-28 04:52:40|41368.7|41348.7|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|1
1732769570000|2024-11-28 04:52:50|41371.2|41351.2|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|1
1732769590000|2024-11-28 04:53:10|41381.1|41361.1|41381.2|41361.2|41381.2|41361.2|41381.1|41361.1|7
1732769600000|2024-11-28 04:53:20|41378.7|41358.7|41376.3|41356.3|41378.7|41358.7|41376.3|41356.3|4
1732769610000|2024-11-28 04:53:30|41376.2|41356.2|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|0
1732769630000|2024-11-28 04:53:50|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|2
1732769640000|2024-11-28 04:54:00|||||||||1
1732769650000|2024-11-28 04:54:10|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|1
1732769660000|2024-11-28 04:54:20|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|0
1732769680000|2024-11-28 04:54:40|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|0
1732769710000|2024-11-28 04:55:10|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732769740000|2024-11-28 04:55:40|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732769760000|2024-11-28 04:56:00|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|1
1732769770000|2024-11-28 04:56:10|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|1
1732769780000|2024-11-28 04:56:20|||||||||1
1732769790000|2024-11-28 04:56:30|||||||||1
1732769840000|2024-11-28 04:57:20|41381.2|41361.2|41378.7|41358.7|41381.2|41361.2|41378.7|41358.7|0
1732769850000|2024-11-28 04:57:30|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|0
1732769880000|2024-11-28 04:58:00|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|5
1732769890000|2024-11-28 04:58:10|||||||||4
1732769900000|2024-11-28 04:58:20|||||||||6
1732769920000|2024-11-28 04:58:40|||||||||8
1732769930000|2024-11-28 04:58:50|||||||||2
1732769940000|2024-11-28 04:59:00|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|1
1732769950000|2024-11-28 04:59:10|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732769960000|2024-11-28 04:59:20|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732769970000|2024-11-28 04:59:30|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|1
1732770000000|2024-11-28 05:00:00|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|1
1732770010000|2024-11-28 05:00:10|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732770020000|2024-11-28 05:00:20|41373.7|41353.7|41376.2|41356.2|41376.2|41356.2|41373.7|41353.7|0
1732770030000|2024-11-28 05:00:30|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1732770040000|2024-11-28 05:00:40|41376.2|41356.2|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|0
1732770050000|2024-11-28 05:00:50|41371.2|41351.2|41373.7|41353.7|41376.2|41356.2|41371.2|41351.2|0
1732770060000|2024-11-28 05:01:00|41376.2|41356.2|41373.7|41353.7|41376.2|41356.2|41373.7|41353.7|4
1732770070000|2024-11-28 05:01:10|41376.2|41356.2|41371.2|41351.2|41376.2|41356.2|41371.2|41351.2|0
1732770080000|2024-11-28 05:01:20|41373.7|41353.7|41371.2|41351.2|41376.2|41356.2|41371.2|41351.2|3
1732770090000|2024-11-28 05:01:30|||||||||1
1732770100000|2024-11-28 05:01:40|41368.7|41348.7|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|0
1732770110000|2024-11-28 05:01:50|41371.2|41351.2|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|0
1732770120000|2024-11-28 05:02:00|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1732770130000|2024-11-28 05:02:10|41373.7|41353.7|41378.7|41358.7|41378.7|41358.7|41373.7|41353.7|6
1732770140000|2024-11-28 05:02:20|41376.2|41356.2|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|0
1732770150000|2024-11-28 05:02:30|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732770160000|2024-11-28 05:02:40|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|1
1732770170000|2024-11-28 05:02:50|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|41376.2|41356.2|0
1732770180000|2024-11-28 05:03:00|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732770200000|2024-11-28 05:03:20|41376.2|41356.2|41378.7|41358.7|41378.7|41358.7|41376.2|41356.2|1
1732770210000|2024-11-28 05:03:30|41376.2|41356.2|41378.7|41358.7|41381.2|41361.2|41376.2|41356.2|0
1732770220000|2024-11-28 05:03:40|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|0
1732770240000|2024-11-28 05:04:00|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732770250000|2024-11-28 05:04:10|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|0
1732770260000|2024-11-28 05:04:20|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|41378.7|41358.7|0
1732770270000|2024-11-28 05:04:30|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|0
1732770290000|2024-11-28 05:04:50|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|0
1732770300000|2024-11-28 05:05:00|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|0
1732770310000|2024-11-28 05:05:10|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770320000|2024-11-28 05:05:20|41386.2|41366.2|41383.7|41363.7|41386.2|41366.2|41383.7|41363.7|0
1732770330000|2024-11-28 05:05:30|41386.2|41366.2|41381.2|41361.2|41386.2|41366.2|41381.2|41361.2|0
1732770340000|2024-11-28 05:05:40|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770350000|2024-11-28 05:05:50|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|0
1732770370000|2024-11-28 05:06:10|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|0
1732770380000|2024-11-28 05:06:20|41386.2|41366.2|41381.2|41361.2|41386.2|41366.2|41381.2|41361.2|2
1732770430000|2024-11-28 05:07:10|41381.3|41361.3|41381.2|41361.2|41386.2|41366.2|41381.2|41361.2|2
1732770460000|2024-11-28 05:07:40|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|0
1732770470000|2024-11-28 05:07:50|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41381.2|41361.2|1
1732770490000|2024-11-28 05:08:10|41386.2|41366.2|41381.2|41361.2|41386.2|41366.2|41381.2|41361.2|0
1732770500000|2024-11-28 05:08:20|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|0
1732770510000|2024-11-28 05:08:30|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770520000|2024-11-28 05:08:40|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|0
1732770530000|2024-11-28 05:08:50|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770540000|2024-11-28 05:09:00|41381.2|41361.2|41383.7|41363.7|41386.2|41366.2|41381.2|41361.2|0
1732770550000|2024-11-28 05:09:10|41381.2|41361.2|41381.3|41361.3|41383.7|41363.7|41381.2|41361.2|0
1732770560000|2024-11-28 05:09:20|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|2
1732770570000|2024-11-28 05:09:30|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|1
1732770580000|2024-11-28 05:09:40|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|2
1732770600000|2024-11-28 05:10:00|41391.2|41371.2|41388.7|41368.7|41391.2|41371.2|41388.7|41368.7|0
1732770610000|2024-11-28 05:10:10|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|3
1732770620000|2024-11-28 05:10:20|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770630000|2024-11-28 05:10:30|41386.2|41366.2|41383.7|41363.7|41386.2|41366.2|41383.7|41363.7|0
1732770640000|2024-11-28 05:10:40|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|0
1732770660000|2024-11-28 05:11:00|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|1
1732770670000|2024-11-28 05:11:10|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|0
1732770680000|2024-11-28 05:11:20|41383.7|41363.7|41386.2|41366.2|41388.7|41368.7|41383.7|41363.7|6
1732770690000|2024-11-28 05:11:30|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1732770700000|2024-11-28 05:11:40|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|1
1732770720000|2024-11-28 05:12:00|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|2
1732770740000|2024-11-28 05:12:20|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|0
1732770750000|2024-11-28 05:12:30|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|0
1732770760000|2024-11-28 05:12:40|41391.3|41371.3|41393.7|41373.7|41393.7|41373.7|41391.3|41371.3|0
1732770770000|2024-11-28 05:12:50|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1732770780000|2024-11-28 05:13:00|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|2
1732770790000|2024-11-28 05:13:10|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|3
1732770800000|2024-11-28 05:13:20|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41388.7|41368.7|0
1732770810000|2024-11-28 05:13:30|41391.3|41371.3|41393.7|41373.7|41393.7|41373.7|41391.3|41371.3|2
1732770830000|2024-11-28 05:13:50|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|1
1732770840000|2024-11-28 05:14:00|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|1
1732770850000|2024-11-28 05:14:10|41401.2|41381.2|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|2
1732770860000|2024-11-28 05:14:20|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1732770870000|2024-11-28 05:14:30|41403.7|41383.7|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|1
1732770880000|2024-11-28 05:14:40|41401.3|41381.3|41403.7|41383.7|41403.7|41383.7|41401.3|41381.3|0
1732770890000|2024-11-28 05:14:50|41401.2|41381.2|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|0
1732770900000|2024-11-28 05:15:00|41401.2|41381.2|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|0
1732770910000|2024-11-28 05:15:10|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|4
1732770920000|2024-11-28 05:15:20|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1732770930000|2024-11-28 05:15:30|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|0
1732770950000|2024-11-28 05:15:50|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|0
1732770960000|2024-11-28 05:16:00|41398.7|41378.7|41398.7|41378.7|41401.2|41381.2|41398.7|41378.7|0
1732770970000|2024-11-28 05:16:10|41401.2|41381.2|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|0
1732770990000|2024-11-28 05:16:30|41401.3|41381.3|41406.2|41386.2|41406.2|41386.2|41401.3|41381.3|0
1732771010000|2024-11-28 05:16:50|41408.7|41388.7|41413.7|41393.7|41413.7|41393.7|41408.7|41388.7|0
1732771030000|2024-11-28 05:17:10|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|0
1732771040000|2024-11-28 05:17:20|41418.7|41398.7|41416.2|41396.2|41418.7|41398.7|41416.2|41396.2|1
1732771050000|2024-11-28 05:17:30|41418.7|41398.7|41411.3|41391.3|41418.7|41398.7|41411.3|41391.3|6
1732771060000|2024-11-28 05:17:40|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|0
1732771080000|2024-11-28 05:18:00|41406.2|41386.2|41403.7|41383.7|41406.2|41386.2|41403.7|41383.7|3
1732771090000|2024-11-28 05:18:10|41401.2|41381.2|41398.7|41378.7|41401.2|41381.2|41398.7|41378.7|1
1732771100000|2024-11-28 05:18:20|41396.3|41376.3|41393.8|41373.8|41396.3|41376.3|41393.8|41373.8|2
1732771110000|2024-11-28 05:18:30|41391.3|41371.3|41386.3|41366.3|41391.3|41371.3|41386.3|41366.3|4
1732771120000|2024-11-28 05:18:40|||||||||4
1732771130000|2024-11-28 05:18:50|41388.8|41368.8|41388.8|41368.8|41391.2|41371.2|41388.8|41368.8|1
1732771140000|2024-11-28 05:19:00|41386.3|41366.3|41381.3|41361.3|41388.8|41368.8|41378.8|41358.8|3
1732771150000|2024-11-28 05:19:10|41378.8|41358.8|41381.3|41361.3|41381.3|41361.3|41378.8|41358.8|1
1732771160000|2024-11-28 05:19:20|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|41378.8|41358.8|0
1732771170000|2024-11-28 05:19:30|41376.3|41356.3|41378.8|41358.8|41378.8|41358.8|41376.3|41356.3|0
1732771180000|2024-11-28 05:19:40|41376.3|41356.3|41378.8|41358.8|41378.8|41358.8|41376.3|41356.3|0
1732771190000|2024-11-28 05:19:50|41381.2|41361.2|41378.8|41358.8|41381.2|41361.2|41376.3|41356.3|1
1732771220000|2024-11-28 05:20:20|41376.3|41356.3|41378.8|41358.8|41378.8|41358.8|41376.3|41356.3|0
1732771230000|2024-11-28 05:20:30|41381.2|41361.2|41378.8|41358.8|41381.3|41361.3|41378.8|41358.8|0
1732771240000|2024-11-28 05:20:40|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|41376.3|41356.3|0
1732771250000|2024-11-28 05:20:50|41378.8|41358.8|41381.3|41361.3|41381.3|41361.3|41378.8|41358.8|2
1732771260000|2024-11-28 05:21:00|41378.8|41358.8|41383.8|41363.8|41383.8|41363.8|41378.8|41358.8|4
1732771270000|2024-11-28 05:21:10|41381.3|41361.3|41381.3|41361.3|41383.7|41363.7|41381.3|41361.3|0
1732771280000|2024-11-28 05:21:20|41383.8|41363.8|41376.3|41356.3|41383.8|41363.8|41376.3|41356.3|9
1732771300000|2024-11-28 05:21:40|41373.8|41353.8|41373.8|41353.8|41373.8|41353.8|41373.8|41353.8|4
1732771310000|2024-11-28 05:21:50|41373.7|41353.7|41371.3|41351.3|41373.7|41353.7|41371.3|41351.3|1
1732771320000|2024-11-28 05:22:00|||||||||2
1732771330000|2024-11-28 05:22:10|41368.8|41348.8|41366.3|41346.3|41368.8|41348.8|41366.3|41346.3|2
1732771340000|2024-11-28 05:22:20|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|0
1732771350000|2024-11-28 05:22:30|41366.3|41346.3|41363.8|41343.8|41366.3|41346.3|41363.8|41343.8|2
1732771360000|2024-11-28 05:22:40|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|8
1732771370000|2024-11-28 05:22:50|41363.7|41343.7|41358.8|41338.8|41363.7|41343.7|41358.8|41338.8|8
1732771380000|2024-11-28 05:23:00|41361.3|41341.3|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|0
1732771390000|2024-11-28 05:23:10|41361.2|41341.2|41363.8|41343.8|41363.8|41343.8|41361.2|41341.2|3
1732771400000|2024-11-28 05:23:20|41361.3|41341.3|41366.3|41346.3|41366.3|41346.3|41361.3|41341.3|0
1732771410000|2024-11-28 05:23:30|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|1
1732771420000|2024-11-28 05:23:40|41366.3|41346.3|41368.8|41348.8|41368.8|41348.8|41363.8|41343.8|0
1732771440000|2024-11-28 05:24:00|41368.7|41348.7|41368.8|41348.8|41368.8|41348.8|41363.8|41343.8|4
1732771450000|2024-11-28 05:24:10|41371.2|41351.2|41371.3|41351.3|41371.3|41351.3|41371.2|41351.2|1
1732771460000|2024-11-28 05:24:20|41373.8|41353.8|41373.8|41353.8|41373.8|41353.8|41371.3|41351.3|4
1732771470000|2024-11-28 05:24:30|41373.7|41353.7|41371.3|41351.3|41373.8|41353.8|41371.3|41351.3|0
1732771480000|2024-11-28 05:24:40|41368.8|41348.8|41371.3|41351.3|41371.3|41351.3|41368.8|41348.8|0
1732771500000|2024-11-28 05:25:00|41368.8|41348.8|41383.8|41363.8|41383.8|41363.8|41368.8|41348.8|17
1732771520000|2024-11-28 05:25:20|41386.3|41366.3|41388.8|41368.8|41388.8|41368.8|41386.3|41366.3|1
1732771530000|2024-11-28 05:25:30|41386.3|41366.3|41388.8|41368.8|41388.8|41368.8|41383.8|41363.8|0
1732771550000|2024-11-28 05:25:50|41386.3|41366.3|41388.8|41368.8|41388.8|41368.8|41386.3|41366.3|1
1732771580000|2024-11-28 05:26:20|41391.3|41371.3|41393.8|41373.8|41393.8|41373.8|41391.3|41371.3|3
1732771590000|2024-11-28 05:26:30|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|2
1732771600000|2024-11-28 05:26:40|||||||||1
1732771610000|2024-11-28 05:26:50|||||||||3
1732771620000|2024-11-28 05:27:00|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41391.3|41371.3|0
1732771630000|2024-11-28 05:27:10|41388.8|41368.8|41388.8|41368.8|41391.3|41371.3|41388.8|41368.8|1
1732771640000|2024-11-28 05:27:20|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|41386.3|41366.3|0
1732771720000|2024-11-28 05:28:40|||||||||5
1732771730000|2024-11-28 05:28:50|41388.8|41368.8|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|8
1732771740000|2024-11-28 05:29:00|41396.3|41376.3|41398.8|41378.8|41398.8|41378.8|41396.3|41376.3|1
1732771760000|2024-11-28 05:29:20|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|1
1732771770000|2024-11-28 05:29:30|41406.2|41386.2|41406.3|41386.3|41406.3|41386.3|41403.8|41383.8|1
1732771780000|2024-11-28 05:29:40|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|0
1732771790000|2024-11-28 05:29:50|41406.2|41386.2|41406.3|41386.3|41406.3|41386.3|41403.8|41383.8|1
1732771800000|2024-11-28 05:30:00|41403.8|41383.8|41438.8|41418.8|41448.8|41428.8|41396.3|41376.3|35
1732771810000|2024-11-28 05:30:10|41441.3|41421.3|41438.8|41418.8|41443.7|41423.7|41438.8|41418.8|2
1732771820000|2024-11-28 05:30:20|41436.3|41416.3|41436.2|41416.2|41438.8|41418.8|41433.8|41413.8|12
1732771830000|2024-11-28 05:30:30|41433.8|41413.8|41441.3|41421.3|41441.3|41421.3|41428.8|41408.8|13
1732771840000|2024-11-28 05:30:40|41438.8|41418.8|41451.3|41431.3|41451.3|41431.3|41438.8|41418.8|19
1732771850000|2024-11-28 05:30:50|41448.8|41428.8|41441.3|41421.3|41453.7|41433.7|41441.3|41421.3|6
1732771860000|2024-11-28 05:31:00|41443.8|41423.8|41443.7|41423.7|41448.7|41428.7|41443.7|41423.7|7
1732771870000|2024-11-28 05:31:10|41441.2|41421.2|41431.3|41411.3|41443.7|41423.7|41428.8|41408.8|7
1732771880000|2024-11-28 05:31:20|41433.7|41413.7|41433.8|41413.8|41433.8|41413.8|41431.3|41411.3|1
1732771890000|2024-11-28 05:31:30|41436.2|41416.2|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|3
1732771900000|2024-11-28 05:31:40|41436.2|41416.2|41431.3|41411.3|41436.3|41416.3|41431.3|41411.3|6
1732771910000|2024-11-28 05:31:50|41428.8|41408.8|41433.8|41413.8|41433.8|41413.8|41426.3|41406.3|10
1732771920000|2024-11-28 05:32:00|41431.3|41411.3|41433.8|41413.8|41436.3|41416.3|41431.3|41411.3|2
1732771930000|2024-11-28 05:32:10|41436.3|41416.3|41436.3|41416.3|41438.8|41418.8|41436.3|41416.3|0
1732771940000|2024-11-28 05:32:20|41438.8|41418.8|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|1
1732771950000|2024-11-28 05:32:30|41438.7|41418.7|41436.3|41416.3|41438.8|41418.8|41433.8|41413.8|1
1732771960000|2024-11-28 05:32:40|41433.8|41413.8|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|0
1732771970000|2024-11-28 05:32:50|41431.3|41411.3|41428.8|41408.8|41433.7|41413.7|41428.8|41408.8|2
1732771980000|2024-11-28 05:33:00|41431.3|41411.3|41428.8|41408.8|41433.8|41413.8|41428.8|41408.8|3
1732771990000|2024-11-28 05:33:10|41426.3|41406.3|41428.8|41408.8|41431.3|41411.3|41423.8|41403.8|2
1732772000000|2024-11-28 05:33:20|41426.3|41406.3|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|1
1732772010000|2024-11-28 05:33:30|41428.8|41408.8|41426.3|41406.3|41431.2|41411.2|41426.3|41406.3|1
1732772020000|2024-11-28 05:33:40|41428.8|41408.8|41426.3|41406.3|41431.3|41411.3|41426.3|41406.3|0
1732772030000|2024-11-28 05:33:50|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41423.8|41403.8|0
1732772040000|2024-11-28 05:34:00|41426.2|41406.2|41428.8|41408.8|41428.8|41408.8|41423.8|41403.8|0
1732772050000|2024-11-28 05:34:10|41431.2|41411.2|41431.3|41411.3|41431.3|41411.3|41431.2|41411.2|6
1732772060000|2024-11-28 05:34:20|41428.8|41408.8|41433.8|41413.8|41433.8|41413.8|41428.8|41408.8|1
1732772070000|2024-11-28 05:34:30|41436.3|41416.3|41438.8|41418.8|41438.8|41418.8|41436.3|41416.3|1
1732772080000|2024-11-28 05:34:40|41441.2|41421.2|41443.7|41423.7|41443.7|41423.7|41441.2|41421.2|1
1732772090000|2024-11-28 05:34:50|41443.8|41423.8|41446.3|41426.3|41446.3|41426.3|41443.8|41423.8|1
1732772100000|2024-11-28 05:35:00|41448.7|41428.7|41451.3|41431.3|41451.3|41431.3|41446.3|41426.3|2
1732772110000|2024-11-28 05:35:10|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1732772120000|2024-11-28 05:35:20|41446.3|41426.3|41448.8|41428.8|41451.3|41431.3|41443.8|41423.8|0
1732772130000|2024-11-28 05:35:30|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41443.8|41423.8|1
1732772140000|2024-11-28 05:35:40|41443.8|41423.8|41448.8|41428.8|41448.8|41428.8|41443.8|41423.8|0
1732772150000|2024-11-28 05:35:50|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|0
1732772160000|2024-11-28 05:36:00|41448.7|41428.7|41448.8|41428.8|41448.8|41428.8|41443.8|41423.8|0
1732772170000|2024-11-28 05:36:10|41446.3|41426.3|41451.3|41431.3|41451.3|41431.3|41446.3|41426.3|0
1732772180000|2024-11-28 05:36:20|41448.8|41428.8|41448.8|41428.8|41451.3|41431.3|41446.3|41426.3|0
1732772190000|2024-11-28 05:36:30|41451.3|41431.3|41446.3|41426.3|41451.3|41431.3|41446.3|41426.3|2
1732772200000|2024-11-28 05:36:40|41448.8|41428.8|41448.8|41428.8|41451.3|41431.3|41446.3|41426.3|0
1732772210000|2024-11-28 05:36:50|41446.3|41426.3|41443.8|41423.8|41448.8|41428.8|41443.8|41423.8|0
1732772220000|2024-11-28 05:37:00|41446.2|41426.2|41448.8|41428.8|41448.8|41428.8|41443.8|41423.8|2
1732772230000|2024-11-28 05:37:10|41451.2|41431.2|41446.3|41426.3|41451.3|41431.3|41446.3|41426.3|0
1732772240000|2024-11-28 05:37:20|41443.8|41423.8|41443.8|41423.8|41446.3|41426.3|41443.8|41423.8|0
1732772250000|2024-11-28 05:37:30|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|1
1732772260000|2024-11-28 05:37:40|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|0
1732772270000|2024-11-28 05:37:50|41448.8|41428.8|41456.3|41436.3|41456.3|41436.3|41448.8|41428.8|1
1732772280000|2024-11-28 05:38:00|41453.8|41433.8|41456.3|41436.3|41456.3|41436.3|41453.8|41433.8|0
1732772290000|2024-11-28 05:38:10|41456.2|41436.2|41453.8|41433.8|41456.3|41436.3|41451.3|41431.3|2
1732772300000|2024-11-28 05:38:20|41451.3|41431.3|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|1
1732772310000|2024-11-28 05:38:30|41448.8|41428.8|41446.3|41426.3|41451.3|41431.3|41446.3|41426.3|0
1732772320000|2024-11-28 05:38:40|41448.8|41428.8|41448.8|41428.8|41451.3|41431.3|41446.3|41426.3|3
1732772330000|2024-11-28 05:38:50|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|0
1732772340000|2024-11-28 05:39:00|41448.8|41428.8|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|0
1732772350000|2024-11-28 05:39:10|41453.8|41433.8|41471.3|41451.3|41471.3|41451.3|41453.8|41433.8|6
1732772360000|2024-11-28 05:39:20|41468.8|41448.8|41476.3|41456.3|41476.3|41456.3|41468.8|41448.8|5
1732772370000|2024-11-28 05:39:30|41478.8|41458.8|41476.3|41456.3|41478.8|41458.8|41476.3|41456.3|1
1732772380000|2024-11-28 05:39:40|41476.2|41456.2|41471.3|41451.3|41476.3|41456.3|41471.3|41451.3|1
1732772390000|2024-11-28 05:39:50|41468.8|41448.8|41461.3|41441.3|41468.8|41448.8|41461.3|41441.3|0
1732772400000|2024-11-28 05:40:00|41458.8|41438.8|41463.8|41443.8|41463.8|41443.8|41458.8|41438.8|0
1732772410000|2024-11-28 05:40:10|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|1
1732772420000|2024-11-28 05:40:20|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|0
1732772430000|2024-11-28 05:40:30|41458.8|41438.8|41453.8|41433.8|41461.3|41441.3|41453.8|41433.8|4
1732772440000|2024-11-28 05:40:40|41456.2|41436.2|41456.3|41436.3|41456.3|41436.3|41453.8|41433.8|1
1732772450000|2024-11-28 05:40:50|||||||||2
1732772460000|2024-11-28 05:41:00|41461.2|41441.2|41461.3|41441.3|41461.3|41441.3|41458.8|41438.8|0
1732772470000|2024-11-28 05:41:10|41458.8|41438.8|41463.8|41443.8|41463.8|41443.8|41458.8|41438.8|0
1732772480000|2024-11-28 05:41:20|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1732772490000|2024-11-28 05:41:30|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1732772500000|2024-11-28 05:41:40|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|1
1732772510000|2024-11-28 05:41:50|41466.3|41446.3|41461.3|41441.3|41466.3|41446.3|41461.3|41441.3|0
1732772520000|2024-11-28 05:42:00|41458.8|41438.8|41451.3|41431.3|41458.8|41438.8|41451.3|41431.3|0
1732772530000|2024-11-28 05:42:10|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1732772540000|2024-11-28 05:42:20|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1732772550000|2024-11-28 05:42:30|41446.3|41426.3|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|0
1732772560000|2024-11-28 05:42:40|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41441.3|41421.3|2
1732772570000|2024-11-28 05:42:50|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|1
1732772580000|2024-11-28 05:43:00|41448.8|41428.8|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|0
1732772590000|2024-11-28 05:43:10|41448.8|41428.8|41453.8|41433.8|41453.8|41433.8|41448.8|41428.8|0
1732772610000|2024-11-28 05:43:30|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|1
1732772620000|2024-11-28 05:43:40|41461.3|41441.3|41468.7|41448.7|41468.7|41448.7|41461.3|41441.3|1
1732772630000|2024-11-28 05:43:50|41468.8|41448.8|41463.8|41443.8|41468.8|41448.8|41463.8|41443.8|1
1732772640000|2024-11-28 05:44:00|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1732772650000|2024-11-28 05:44:10|41466.3|41446.3|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|0
1732772660000|2024-11-28 05:44:20|41466.3|41446.3|41468.8|41448.8|41468.8|41448.8|41466.3|41446.3|0
1732772670000|2024-11-28 05:44:30|41471.3|41451.3|41468.8|41448.8|41471.3|41451.3|41466.3|41446.3|0
1732772680000|2024-11-28 05:44:40|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1732772690000|2024-11-28 05:44:50|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41463.8|41443.8|1
1732772700000|2024-11-28 05:45:00|41463.8|41443.8|41463.8|41443.8|41468.8|41448.8|41463.8|41443.8|0
1732772710000|2024-11-28 05:45:10|41466.3|41446.3|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|4
1732772720000|2024-11-28 05:45:20|41466.3|41446.3|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|0
1732772730000|2024-11-28 05:45:30|41468.8|41448.8|41466.3|41446.3|41468.8|41448.8|41466.3|41446.3|0
1732772740000|2024-11-28 05:45:40|41468.8|41448.8|41461.3|41441.3|41468.8|41448.8|41461.3|41441.3|1
1732772750000|2024-11-28 05:45:50|41458.8|41438.8|41456.3|41436.3|41458.8|41438.8|41456.3|41436.3|0
1732772760000|2024-11-28 05:46:00|41458.8|41438.8|41451.3|41431.3|41458.8|41438.8|41451.3|41431.3|0
1732772770000|2024-11-28 05:46:10|41448.8|41428.8|41443.8|41423.8|41448.8|41428.8|41443.8|41423.8|0
1732772780000|2024-11-28 05:46:20|41446.3|41426.3|41443.8|41423.8|41448.8|41428.8|41443.8|41423.8|0
1732772790000|2024-11-28 05:46:30|41446.3|41426.3|41443.8|41423.8|41446.3|41426.3|41441.3|41421.3|0
1732772800000|2024-11-28 05:46:40|41446.3|41426.3|41443.8|41423.8|41446.3|41426.3|41441.3|41421.3|0
1732772810000|2024-11-28 05:46:50|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|1
1732772820000|2024-11-28 05:47:00|41443.8|41423.8|41438.8|41418.8|41443.8|41423.8|41438.8|41418.8|0
1732772830000|2024-11-28 05:47:10|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|0
1732772840000|2024-11-28 05:47:20|41433.8|41413.8|41431.3|41411.3|41433.8|41413.8|41428.8|41408.8|2
1732772850000|2024-11-28 05:47:30|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|2
1732772860000|2024-11-28 05:47:40|41423.8|41403.8|41421.3|41401.3|41423.8|41403.8|41421.3|41401.3|2
1732772870000|2024-11-28 05:47:50|41426.3|41406.3|41428.8|41408.8|41431.3|41411.3|41426.3|41406.3|2
1732772880000|2024-11-28 05:48:00|41431.3|41411.3|41428.8|41408.8|41431.3|41411.3|41428.8|41408.8|1
1732772890000|2024-11-28 05:48:10|41431.3|41411.3|41426.3|41406.3|41431.3|41411.3|41426.3|41406.3|0
1732772900000|2024-11-28 05:48:20|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|1
1732772910000|2024-11-28 05:48:30|41431.3|41411.3|41433.8|41413.8|41433.8|41413.8|41431.3|41411.3|0
1732772920000|2024-11-28 05:48:40|41431.3|41411.3|41436.3|41416.3|41436.3|41416.3|41431.3|41411.3|1
1732772930000|2024-11-28 05:48:50|41438.8|41418.8|41436.3|41416.3|41438.8|41418.8|41436.3|41416.3|0
1732772940000|2024-11-28 05:49:00|41438.8|41418.8|41451.3|41431.3|41451.3|41431.3|41438.8|41418.8|0
1732772950000|2024-11-28 05:49:10|41453.8|41433.8|41458.8|41438.8|41458.8|41438.8|41451.3|41431.3|1
1732772960000|2024-11-28 05:49:20|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|1
1732772970000|2024-11-28 05:49:30|41461.3|41441.3|41456.3|41436.3|41461.3|41441.3|41456.3|41436.3|0
1732772980000|2024-11-28 05:49:40|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1732772990000|2024-11-28 05:49:50|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|1
1732773000000|2024-11-28 05:50:00|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|0
1732773010000|2024-11-28 05:50:10|41451.3|41431.3|41453.8|41433.8|41456.3|41436.3|41451.3|41431.3|0
1732773020000|2024-11-28 05:50:20|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41453.8|41433.8|0
1732773030000|2024-11-28 05:50:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|1
1732773040000|2024-11-28 05:50:40|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41458.8|41438.8|1
1732773050000|2024-11-28 05:50:50|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41458.8|41438.8|0
1732773060000|2024-11-28 05:51:00|41466.3|41446.3|41461.3|41441.3|41466.3|41446.3|41461.3|41441.3|0
1732773070000|2024-11-28 05:51:10|41458.8|41438.8|41456.3|41436.3|41458.8|41438.8|41453.8|41433.8|2
1732773090000|2024-11-28 05:51:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1732773100000|2024-11-28 05:51:40|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|0
1732773110000|2024-11-28 05:51:50|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|1
1732773120000|2024-11-28 05:52:00|41468.8|41448.8|41471.3|41451.3|41473.8|41453.8|41468.8|41448.8|1
1732773130000|2024-11-28 05:52:10|41473.8|41453.8|41488.8|41468.8|41488.8|41468.8|41473.8|41453.8|7
1732773140000|2024-11-28 05:52:20|41491.3|41471.3|41491.3|41471.3|41493.8|41473.8|41491.3|41471.3|3
1732773150000|2024-11-28 05:52:30|41493.8|41473.8|41496.3|41476.3|41496.3|41476.3|41491.3|41471.3|5
1732773160000|2024-11-28 05:52:40|41493.8|41473.8|41493.8|41473.8|41496.3|41476.3|41493.8|41473.8|2
1732773170000|2024-11-28 05:52:50|41491.3|41471.3|41488.8|41468.8|41493.8|41473.8|41488.8|41468.8|2
1732773180000|2024-11-28 05:53:00|41491.3|41471.3|41486.3|41466.3|41491.3|41471.3|41486.3|41466.3|0
1732773190000|2024-11-28 05:53:10|41483.8|41463.8|41483.8|41463.8|41486.3|41466.3|41483.8|41463.8|0
1732773200000|2024-11-28 05:53:20|41481.3|41461.3|41476.3|41456.3|41481.3|41461.3|41476.3|41456.3|0
1732773210000|2024-11-28 05:53:30|41473.8|41453.8|41476.3|41456.3|41476.3|41456.3|41473.8|41453.8|0
1732773220000|2024-11-28 05:53:40|41473.8|41453.8|41473.8|41453.8|41476.3|41456.3|41471.3|41451.3|5
1732773230000|2024-11-28 05:53:50|41471.3|41451.3|41471.3|41451.3|41473.8|41453.8|41471.3|41451.3|0
1732773240000|2024-11-28 05:54:00|41468.8|41448.8|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|0
1732773250000|2024-11-28 05:54:10|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|0
1732773260000|2024-11-28 05:54:20|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|1
1732773270000|2024-11-28 05:54:30|41466.3|41446.3|41468.8|41448.8|41468.8|41448.8|41463.8|41443.8|0
1732773280000|2024-11-28 05:54:40|41466.3|41446.3|41471.3|41451.3|41471.3|41451.3|41466.3|41446.3|4
1732773290000|2024-11-28 05:54:50|41473.8|41453.8|41471.3|41451.3|41473.8|41453.8|41468.8|41448.8|0
1732773300000|2024-11-28 05:55:00|41468.8|41448.8|41463.8|41443.8|41468.8|41448.8|41461.3|41441.3|3
1732773320000|2024-11-28 05:55:20|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1732773330000|2024-11-28 05:55:30|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|0
1732773340000|2024-11-28 05:55:40|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|0
1732773350000|2024-11-28 05:55:50|41458.9|41438.9|41456.3|41436.3|41458.9|41438.9|41456.3|41436.3|0
1732773360000|2024-11-28 05:56:00|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|1
1732773370000|2024-11-28 05:56:10|41461.3|41441.3|41466.3|41446.3|41468.8|41448.8|41461.3|41441.3|1
1732773380000|2024-11-28 05:56:20|41468.8|41448.8|41466.3|41446.3|41468.8|41448.8|41466.3|41446.3|0
1732773390000|2024-11-28 05:56:30|41468.8|41448.8|41466.3|41446.3|41468.8|41448.8|41466.3|41446.3|0
1732773400000|2024-11-28 05:56:40|41463.9|41443.9|41463.8|41443.8|41463.9|41443.9|41461.3|41441.3|0
1732773410000|2024-11-28 05:56:50|41461.3|41441.3|41458.8|41438.8|41463.8|41443.8|41458.8|41438.8|0
1732773420000|2024-11-28 05:57:00|41456.4|41436.4|41456.3|41436.3|41458.8|41438.8|41453.9|41433.9|2
1732773430000|2024-11-28 05:57:10|41453.8|41433.8|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|2
1732773440000|2024-11-28 05:57:20|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41458.8|41438.8|0
1732773450000|2024-11-28 05:57:30|41461.3|41441.3|41466.3|41446.3|41466.3|41446.3|41461.3|41441.3|1
1732773460000|2024-11-28 05:57:40|41468.8|41448.8|41466.3|41446.3|41468.8|41448.8|41466.3|41446.3|0
1732773470000|2024-11-28 05:57:50|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|0
1732773480000|2024-11-28 05:58:00|41466.3|41446.3|41461.3|41441.3|41466.3|41446.3|41461.3|41441.3|1
1732773490000|2024-11-28 05:58:10|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41453.9|41433.9|0
1732773500000|2024-11-28 05:58:20|41456.3|41436.3|41451.3|41431.3|41456.3|41436.3|41451.3|41431.3|2
1732773510000|2024-11-28 05:58:30|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|6
1732773520000|2024-11-28 05:58:40|41446.4|41426.4|41453.8|41433.8|41453.8|41433.8|41446.4|41426.4|1
1732773530000|2024-11-28 05:58:50|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41448.8|41428.8|0
1732773540000|2024-11-28 05:59:00|41451.3|41431.3|41441.3|41421.3|41451.3|41431.3|41441.3|41421.3|2
1732773550000|2024-11-28 05:59:10|41438.9|41418.9|41443.8|41423.8|41443.8|41423.8|41438.8|41418.8|0
1732773560000|2024-11-28 05:59:20|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41443.8|41423.8|0
1732773570000|2024-11-28 05:59:30|41451.3|41431.3|41453.8|41433.8|41456.3|41436.3|41451.3|41431.3|2
1732773590000|2024-11-28 05:59:50|41451.4|41431.4|41456.3|41436.3|41456.3|41436.3|41451.4|41431.4|0
1732773600000|2024-11-28 06:00:00|||||||||1
1732773610000|2024-11-28 06:00:10|41453.8|41433.8|41448.8|41428.8|41453.8|41433.8|41446.3|41426.3|0
1732773620000|2024-11-28 06:00:20|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41448.8|41428.8|0
1732773630000|2024-11-28 06:00:30|41453.9|41433.9|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|5
1732773640000|2024-11-28 06:00:40|41461.3|41441.3|41463.8|41443.8|41463.9|41443.9|41458.8|41438.8|0
1732773650000|2024-11-28 06:00:50|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|0
1732773660000|2024-11-28 06:01:00|41468.8|41448.8|41471.3|41451.3|41471.3|41451.3|41468.8|41448.8|2
1732773670000|2024-11-28 06:01:10|41468.8|41448.8|41466.3|41446.3|41471.3|41451.3|41466.3|41446.3|1
1732773680000|2024-11-28 06:01:20|||||||||1
1732773690000|2024-11-28 06:01:30|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|1
1732773700000|2024-11-28 06:01:40|41458.9|41438.9|41451.3|41431.3|41458.9|41438.9|41451.3|41431.3|1
1732773710000|2024-11-28 06:01:50|41451.4|41431.4|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|4
1732773720000|2024-11-28 06:02:00|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|2
1732773730000|2024-11-28 06:02:10|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1732773740000|2024-11-28 06:02:20|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|1
1732773750000|2024-11-28 06:02:30|41451.3|41431.3|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|0
1732773760000|2024-11-28 06:02:40|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|1
1732773770000|2024-11-28 06:02:50|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|0
1732773780000|2024-11-28 06:03:00|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|1
1732773790000|2024-11-28 06:03:10|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|1
1732773800000|2024-11-28 06:03:20|41456.3|41436.3|41453.9|41433.9|41456.3|41436.3|41453.9|41433.9|1
1732773810000|2024-11-28 06:03:30|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|1
1732773830000|2024-11-28 06:03:50|41453.8|41433.8|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|1
1732773840000|2024-11-28 06:04:00|41448.8|41428.8|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|5
1732773850000|2024-11-28 06:04:10|41448.9|41428.9|41451.3|41431.3|41451.3|41431.3|41448.9|41428.9|1
1732773860000|2024-11-28 06:04:20|41453.8|41433.8|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|1
1732773870000|2024-11-28 06:04:30|||||||||1
1732773880000|2024-11-28 06:04:40|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|2
1732773890000|2024-11-28 06:04:50|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|4
1732773900000|2024-11-28 06:05:00|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|0
1732773910000|2024-11-28 06:05:10|41446.4|41426.4|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|1
1732773940000|2024-11-28 06:05:40|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|1
1732773950000|2024-11-28 06:05:50|41448.8|41428.8|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|1
1732773960000|2024-11-28 06:06:00|41443.9|41423.9|41443.8|41423.8|41448.8|41428.8|41443.8|41423.8|2
1732773970000|2024-11-28 06:06:10|41441.4|41421.4|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|0
1732773980000|2024-11-28 06:06:20|41443.8|41423.8|41446.3|41426.3|41446.3|41426.3|41443.8|41423.8|0
1732773990000|2024-11-28 06:06:30|41441.3|41421.3|41446.3|41426.3|41446.3|41426.3|41441.3|41421.3|1
1732774000000|2024-11-28 06:06:40|41443.8|41423.8|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|1
1732774010000|2024-11-28 06:06:50|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|3
1732774020000|2024-11-28 06:07:00|41436.4|41416.4|41428.8|41408.8|41438.8|41418.8|41428.8|41408.8|4
1732774030000|2024-11-28 06:07:10|41426.3|41406.3|41423.8|41403.8|41426.3|41406.3|41423.8|41403.8|1
1732774040000|2024-11-28 06:07:20|41426.3|41406.3|41431.3|41411.3|41431.3|41411.3|41423.8|41403.8|2
1732774050000|2024-11-28 06:07:30|41433.8|41413.8|41438.8|41418.8|41438.8|41418.8|41433.8|41413.8|0
1732774060000|2024-11-28 06:07:40|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|1
1732774070000|2024-11-28 06:07:50|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|0
1732774080000|2024-11-28 06:08:00|41441.3|41421.3|41443.8|41423.8|41446.3|41426.3|41441.3|41421.3|0
1732774090000|2024-11-28 06:08:10|41441.4|41421.4|41438.8|41418.8|41443.8|41423.8|41438.8|41418.8|0
1732774100000|2024-11-28 06:08:20|41436.3|41416.3|41433.8|41413.8|41438.8|41418.8|41433.8|41413.8|0
1732774110000|2024-11-28 06:08:30|41436.3|41416.3|41436.3|41416.3|41438.8|41418.8|41433.8|41413.8|1
1732774120000|2024-11-28 06:08:40|41436.4|41416.4|41438.8|41418.8|41438.8|41418.8|41436.3|41416.3|0
1732774130000|2024-11-28 06:08:50|41433.8|41413.8|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|0
1732774140000|2024-11-28 06:09:00|41433.9|41413.9|41436.3|41416.3|41436.3|41416.3|41433.9|41413.9|1
1732774150000|2024-11-28 06:09:10|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41436.3|41416.3|0
1732774160000|2024-11-28 06:09:20|41436.4|41416.4|41441.3|41421.3|41441.3|41421.3|41436.3|41416.3|1
1732774170000|2024-11-28 06:09:30|41438.9|41418.9|41436.3|41416.3|41438.9|41418.9|41433.8|41413.8|0
1732774180000|2024-11-28 06:09:40|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41433.8|41413.8|0
1732774190000|2024-11-28 06:09:50|41436.3|41416.3|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|1
1732774200000|2024-11-28 06:10:00|41436.3|41416.3|41436.3|41416.3|41436.3|41416.3|41433.8|41413.8|0
1732774210000|2024-11-28 06:10:10|41436.4|41416.4|41441.3|41421.3|41443.8|41423.8|41436.4|41416.4|3
1732774220000|2024-11-28 06:10:20|41438.9|41418.9|41436.3|41416.3|41441.3|41421.3|41436.3|41416.3|2
1732774230000|2024-11-28 06:10:30|41433.8|41413.8|41431.3|41411.3|41436.3|41416.3|41431.3|41411.3|0
1732774240000|2024-11-28 06:10:40|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|1
1732774250000|2024-11-28 06:10:50|41436.3|41416.3|41433.8|41413.8|41436.3|41416.3|41431.3|41411.3|0
1732774260000|2024-11-28 06:11:00|41431.4|41411.4|41438.8|41418.8|41438.8|41418.8|41428.8|41408.8|2
1732774270000|2024-11-28 06:11:10|41441.3|41421.3|41443.8|41423.8|41443.8|41423.8|41441.3|41421.3|1
1732774280000|2024-11-28 06:11:20|41441.4|41421.4|41443.8|41423.8|41443.8|41423.8|41441.3|41421.3|0
1732774290000|2024-11-28 06:11:30|41441.3|41421.3|41438.9|41418.9|41441.3|41421.3|41438.8|41418.8|1
1732774300000|2024-11-28 06:11:40|41441.3|41421.3|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|0
1732774310000|2024-11-28 06:11:50|41436.3|41416.3|41438.8|41418.8|41438.8|41418.8|41433.8|41413.8|0
1732774320000|2024-11-28 06:12:00|41441.3|41421.3|41438.9|41418.9|41443.9|41423.9|41438.9|41418.9|0
1732774330000|2024-11-28 06:12:10|||||||||1
1732774350000|2024-11-28 06:12:30|41436.4|41416.4|41438.9|41418.9|41438.9|41418.9|41436.4|41416.4|1
1732774360000|2024-11-28 06:12:40|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|0
1732774370000|2024-11-28 06:12:50|41438.9|41418.9|41438.9|41418.9|41443.9|41423.9|41438.9|41418.9|1
1732774380000|2024-11-28 06:13:00|41438.8|41418.8|41436.4|41416.4|41438.8|41418.8|41433.9|41413.9|1
1732774390000|2024-11-28 06:13:10|41438.8|41418.8|41433.9|41413.9|41438.9|41418.9|41433.9|41413.9|0
1732774400000|2024-11-28 06:13:20|41436.3|41416.3|41438.9|41418.9|41438.9|41418.9|41436.3|41416.3|0
1732774410000|2024-11-28 06:13:30|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|0
1732774420000|2024-11-28 06:13:40|41446.4|41426.4|41441.4|41421.4|41446.4|41426.4|41441.4|41421.4|0
1732774430000|2024-11-28 06:13:50|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|0
1732774440000|2024-11-28 06:14:00|41436.3|41416.3|41438.9|41418.9|41438.9|41418.9|41433.9|41413.9|0
1732774450000|2024-11-28 06:14:10|41436.4|41416.4|41433.9|41413.9|41436.4|41416.4|41433.9|41413.9|0
1732774460000|2024-11-28 06:14:20|41436.4|41416.4|41433.9|41413.9|41436.4|41416.4|41433.9|41413.9|0
1732774470000|2024-11-28 06:14:30|41436.3|41416.3|41436.4|41416.4|41436.4|41416.4|41436.3|41416.3|1
1732774480000|2024-11-28 06:14:40|41438.9|41418.9|41443.9|41423.9|41443.9|41423.9|41438.9|41418.9|0
1732774500000|2024-11-28 06:15:00|41446.4|41426.4|41443.9|41423.9|41446.4|41426.4|41443.9|41423.9|3
1732774510000|2024-11-28 06:15:10|41446.4|41426.4|41441.4|41421.4|41446.4|41426.4|41441.4|41421.4|0
1732774520000|2024-11-28 06:15:20|41443.9|41423.9|41456.3|41436.3|41456.3|41436.3|41443.9|41423.9|11
1732774530000|2024-11-28 06:15:30|41458.8|41438.8|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|4
1732774540000|2024-11-28 06:15:40|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|0
1732774550000|2024-11-28 06:15:50|41461.3|41441.3|41453.9|41433.9|41461.4|41441.4|41453.9|41433.9|2
1732774560000|2024-11-28 06:16:00|41453.8|41433.8|41458.8|41438.8|41461.3|41441.3|41453.8|41433.8|1
1732774570000|2024-11-28 06:16:10|41461.3|41441.3|41463.8|41443.8|41463.9|41443.9|41456.3|41436.3|5
1732774580000|2024-11-28 06:16:20|41461.4|41441.4|41458.8|41438.8|41461.4|41441.4|41458.8|41438.8|3
1732774590000|2024-11-28 06:16:30|41456.4|41436.4|41453.9|41433.9|41456.4|41436.4|41453.9|41433.9|2
1732774600000|2024-11-28 06:16:40|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1732774610000|2024-11-28 06:16:50|41453.9|41433.9|41448.8|41428.8|41453.9|41433.9|41446.3|41426.3|1
1732774620000|2024-11-28 06:17:00|41446.3|41426.3|41443.8|41423.8|41446.3|41426.3|41443.8|41423.8|0
1732774630000|2024-11-28 06:17:10|41443.9|41423.9|41441.3|41421.3|41446.3|41426.3|41441.3|41421.3|1
1732774640000|2024-11-28 06:17:20|41441.4|41421.4|41448.8|41428.8|41448.8|41428.8|41441.4|41421.4|4
1732774650000|2024-11-28 06:17:30|41446.4|41426.4|41446.3|41426.3|41446.4|41426.4|41443.8|41423.8|0
1732774660000|2024-11-28 06:17:40|41443.9|41423.9|41448.8|41428.8|41448.9|41428.9|41443.9|41423.9|0
1732774670000|2024-11-28 06:17:50|41448.9|41428.9|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|0
1732774680000|2024-11-28 06:18:00|41451.4|41431.4|41446.3|41426.3|41451.4|41431.4|41446.3|41426.3|0
1732774690000|2024-11-28 06:18:10|41443.8|41423.8|41433.9|41413.9|41443.8|41423.8|41433.8|41413.8|6
1732774700000|2024-11-28 06:18:20|41436.4|41416.4|41431.3|41411.3|41436.4|41416.4|41431.3|41411.3|3
1732774710000|2024-11-28 06:18:30|41428.9|41408.9|41426.4|41406.4|41433.8|41413.8|41426.4|41406.4|4
1732774720000|2024-11-28 06:18:40|41428.8|41408.8|41431.3|41411.3|41431.3|41411.3|41428.8|41408.8|0
1732774730000|2024-11-28 06:18:50|41428.8|41408.8|41428.8|41408.8|41428.9|41408.9|41426.4|41406.4|1
1732774740000|2024-11-28 06:19:00|41426.4|41406.4|41428.9|41408.9|41431.3|41411.3|41426.3|41406.3|4
1732774750000|2024-11-28 06:19:10|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41428.8|41408.8|0
1732774760000|2024-11-28 06:19:20|41431.4|41411.4|41431.3|41411.3|41431.4|41411.4|41431.3|41411.3|2
1732774770000|2024-11-28 06:19:30|41431.4|41411.4|41436.3|41416.3|41436.3|41416.3|41431.3|41411.3|2
1732774780000|2024-11-28 06:19:40|41438.8|41418.8|41436.4|41416.4|41438.8|41418.8|41436.3|41416.3|0
1732774790000|2024-11-28 06:19:50|41436.3|41416.3|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|1
1732774800000|2024-11-28 06:20:00|41433.9|41413.9|41428.9|41408.9|41433.9|41413.9|41428.9|41408.9|1
1732774810000|2024-11-28 06:20:10|41431.3|41411.3|41428.8|41408.8|41431.4|41411.4|41428.8|41408.8|1
1732774820000|2024-11-28 06:20:20|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|41426.4|41406.4|0
1732774830000|2024-11-28 06:20:30|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|2
1732774840000|2024-11-28 06:20:40|41423.8|41403.8|41421.4|41401.4|41423.8|41403.8|41421.3|41401.3|3
1732774850000|2024-11-28 06:20:50|41418.9|41398.9|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|0
1732774860000|2024-11-28 06:21:00|41418.9|41398.9|41423.9|41403.9|41423.9|41403.9|41418.9|41398.9|1
1732774870000|2024-11-28 06:21:10|41421.4|41401.4|41416.4|41396.4|41423.9|41403.9|41416.4|41396.4|1
1732774880000|2024-11-28 06:21:20|41418.9|41398.9|41418.9|41398.9|41421.4|41401.4|41418.9|41398.9|0
1732774890000|2024-11-28 06:21:30|41421.3|41401.3|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|0
1732774900000|2024-11-28 06:21:40|41418.9|41398.9|41421.4|41401.4|41421.4|41401.4|41418.9|41398.9|3
1732774910000|2024-11-28 06:21:50|41418.9|41398.9|41408.9|41388.9|41418.9|41398.9|41408.9|41388.9|8
1732774920000|2024-11-28 06:22:00|41406.5|41386.5|41403.9|41383.9|41406.5|41386.5|41401.4|41381.4|1
1732774930000|2024-11-28 06:22:10|41401.4|41381.4|41398.9|41378.9|41401.4|41381.4|41398.9|41378.9|4
1732774940000|2024-11-28 06:22:20|41401.4|41381.4|41401.4|41381.4|41401.4|41381.4|41398.9|41378.9|0
1732774950000|2024-11-28 06:22:30|41403.8|41383.8|41406.4|41386.4|41406.4|41386.4|41403.8|41383.8|5
1732774960000|2024-11-28 06:22:40|41403.9|41383.9|41401.4|41381.4|41406.4|41386.4|41401.4|41381.4|3
1732774970000|2024-11-28 06:22:50|41403.9|41383.9|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|0
1732774980000|2024-11-28 06:23:00|41403.9|41383.9|41403.9|41383.9|41403.9|41383.9|41401.4|41381.4|2
1732774990000|2024-11-28 06:23:10|41406.4|41386.4|41403.8|41383.8|41408.9|41388.9|41401.4|41381.4|1
1732775000000|2024-11-28 06:23:20|41403.9|41383.9|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|1
1732775010000|2024-11-28 06:23:30|41406.4|41386.4|41408.9|41388.9|41411.4|41391.4|41406.4|41386.4|3
1732775020000|2024-11-28 06:23:40|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|1
1732775030000|2024-11-28 06:23:50|41408.8|41388.8|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|2
1732775040000|2024-11-28 06:24:00|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41401.4|41381.4|1
1732775050000|2024-11-28 06:24:10|41406.3|41386.3|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|1
1732775060000|2024-11-28 06:24:20|41406.4|41386.4|41408.9|41388.9|41408.9|41388.9|41403.9|41383.9|0
1732775070000|2024-11-28 06:24:30|41406.4|41386.4|41406.4|41386.4|41408.9|41388.9|41403.9|41383.9|0
1732775080000|2024-11-28 06:24:40|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41408.9|41388.9|0
1732775090000|2024-11-28 06:24:50|41408.9|41388.9|41408.9|41388.9|41411.4|41391.4|41408.9|41388.9|1
1732775100000|2024-11-28 06:25:00|41406.4|41386.4|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|1
1732775110000|2024-11-28 06:25:10|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41406.4|41386.4|6
1732775120000|2024-11-28 06:25:20|41408.9|41388.9|41411.4|41391.4|41411.4|41391.4|41408.9|41388.9|1
1732775130000|2024-11-28 06:25:30|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41406.4|41386.4|2
1732775140000|2024-11-28 06:25:40|41408.9|41388.9|41408.9|41388.9|41408.9|41388.9|41406.4|41386.4|0
1732775150000|2024-11-28 06:25:50|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|0
1732775160000|2024-11-28 06:26:00|41406.4|41386.4|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|1
1732775170000|2024-11-28 06:26:10|41406.5|41386.5|41403.9|41383.9|41408.9|41388.9|41403.9|41383.9|3
1732775180000|2024-11-28 06:26:20|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|0
1732775190000|2024-11-28 06:26:30|41406.4|41386.4|41403.9|41383.9|41406.4|41386.4|41403.9|41383.9|1
1732775200000|2024-11-28 06:26:40|41404|41384|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|1
1732775220000|2024-11-28 06:27:00|41404|41384|41406.4|41386.4|41406.4|41386.4|41403.9|41383.9|5
1732775230000|2024-11-28 06:27:10|41404|41384|41403.9|41383.9|41408.9|41388.9|41403.9|41383.9|0
1732775250000|2024-11-28 06:27:30|41401.4|41381.4|41403.9|41383.9|41403.9|41383.9|41401.4|41381.4|2
1732775260000|2024-11-28 06:27:40|41401.5|41381.5|41398.9|41378.9|41403.9|41383.9|41398.9|41378.9|8
1732775270000|2024-11-28 06:27:50|41396.5|41376.5|41398.9|41378.9|41401.4|41381.4|41396.4|41376.4|1
1732775280000|2024-11-28 06:28:00|41396.4|41376.4|41398.9|41378.9|41401.4|41381.4|41396.4|41376.4|0
1732775290000|2024-11-28 06:28:10|41401.4|41381.4|41399|41379|41401.4|41381.4|41398.9|41378.9|0
1732775300000|2024-11-28 06:28:20|41401.4|41381.4|41401.4|41381.4|41401.4|41381.4|41398.9|41378.9|2
1732775310000|2024-11-28 06:28:30|41403.9|41383.9|41398.9|41378.9|41403.9|41383.9|41398.9|41378.9|0
1732775320000|2024-11-28 06:28:40|||||||||1
1732775330000|2024-11-28 06:28:50|41396.4|41376.4|41396.4|41376.4|41398.9|41378.9|41396.4|41376.4|2
1732775340000|2024-11-28 06:29:00|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41396.4|41376.4|6
1732775350000|2024-11-28 06:29:10|41396.4|41376.4|41398.9|41378.9|41401.4|41381.4|41396.4|41376.4|1
1732775360000|2024-11-28 06:29:20|41399|41379|41406.4|41386.4|41408.9|41388.9|41398.9|41378.9|1
1732775370000|2024-11-28 06:29:30|41408.9|41388.9|41406.4|41386.4|41408.9|41388.9|41403.9|41383.9|5
1732775380000|2024-11-28 06:29:40|41403.9|41383.9|41408.9|41388.9|41408.9|41388.9|41403.9|41383.9|1
1732775390000|2024-11-28 06:29:50|41404|41384|41403.9|41383.9|41404|41384|41403.9|41383.9|3
1732775400000|2024-11-28 06:30:00|41406.4|41386.4|41418.9|41398.9|41419|41399|41406.4|41386.4|11
1732775410000|2024-11-28 06:30:10|41419|41399|41418.9|41398.9|41421.4|41401.4|41418.9|41398.9|1
1732775420000|2024-11-28 06:30:20|41421.4|41401.4|41418.9|41398.9|41421.4|41401.4|41418.9|41398.9|1
1732775430000|2024-11-28 06:30:30|41421.4|41401.4|41418.9|41398.9|41421.4|41401.4|41418.9|41398.9|0
1732775440000|2024-11-28 06:30:40|41416.4|41396.4|41416.4|41396.4|41418.9|41398.9|41416.4|41396.4|0
1732775450000|2024-11-28 06:30:50|41414|41394|41413.9|41393.9|41414|41394|41413.9|41393.9|3
1732775460000|2024-11-28 06:31:00|41411.5|41391.5|41411.4|41391.4|41416.4|41396.4|41411.4|41391.4|4
1732775470000|2024-11-28 06:31:10|41408.9|41388.9|41401.4|41381.4|41408.9|41388.9|41401.4|41381.4|7
1732775480000|2024-11-28 06:31:20|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|2
1732775490000|2024-11-28 06:31:30|41393.9|41373.9|41401.4|41381.4|41401.4|41381.4|41393.9|41373.9|3
1732775500000|2024-11-28 06:31:40|41398.9|41378.9|41398.9|41378.9|41401.4|41381.4|41398.9|41378.9|0
1732775510000|2024-11-28 06:31:50|41396.4|41376.4|41391.4|41371.4|41396.4|41376.4|41391.4|41371.4|1
1732775520000|2024-11-28 06:32:00|41388.9|41368.9|41388.9|41368.9|41396.4|41376.4|41388.9|41368.9|7
1732775530000|2024-11-28 06:32:10|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|1
1732775540000|2024-11-28 06:32:20|41383.9|41363.9|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|0
1732775550000|2024-11-28 06:32:30|41383.9|41363.9|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|1
1732775560000|2024-11-28 06:32:40|41384|41364|41381.4|41361.4|41384|41364|41378.9|41358.9|10
1732775570000|2024-11-28 06:32:50|41379|41359|41381.4|41361.4|41383.9|41363.9|41378.9|41358.9|0
1732775580000|2024-11-28 06:33:00|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41374|41354|12
1732775590000|2024-11-28 06:33:10|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|0
1732775600000|2024-11-28 06:33:20|41386.4|41366.4|41381.4|41361.4|41386.4|41366.4|41381.4|41361.4|2
1732775610000|2024-11-28 06:33:30|41378.9|41358.9|41373.9|41353.9|41378.9|41358.9|41371.5|41351.5|10
1732775620000|2024-11-28 06:33:40|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|0
1732775630000|2024-11-28 06:33:50|41371.4|41351.4|41371.4|41351.4|41373.9|41353.9|41371.4|41351.4|3
1732775640000|2024-11-28 06:34:00|41376.4|41356.4|41376.4|41356.4|41378.9|41358.9|41376.4|41356.4|4
1732775650000|2024-11-28 06:34:10|41378.9|41358.9|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|1
1732775660000|2024-11-28 06:34:20|41374|41354|41373.9|41353.9|41374|41354|41373.9|41353.9|0
1732775670000|2024-11-28 06:34:30|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|2
1732775680000|2024-11-28 06:34:40|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41378.9|41358.9|0
1732775690000|2024-11-28 06:34:50|41378.9|41358.9|41381.4|41361.4|41381.4|41361.4|41378.9|41358.9|2
1732775700000|2024-11-28 06:35:00|41383.9|41363.9|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|5
1732775710000|2024-11-28 06:35:10|41386.5|41366.5|41386.4|41366.4|41388.9|41368.9|41386.4|41366.4|5
1732775720000|2024-11-28 06:35:20|41388.9|41368.9|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|0
1732775730000|2024-11-28 06:35:30|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|3
1732775740000|2024-11-28 06:35:40|41386.4|41366.4|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|3
1732775760000|2024-11-28 06:36:00|41391.4|41371.4|41396.4|41376.4|41396.4|41376.4|41391.4|41371.4|6
1732775770000|2024-11-28 06:36:10|41398.9|41378.9|41396.5|41376.5|41398.9|41378.9|41396.5|41376.5|0
1732775780000|2024-11-28 06:36:20|41401.4|41381.4|41393.9|41373.9|41401.4|41381.4|41393.9|41373.9|7
1732775790000|2024-11-28 06:36:30|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|3
1732775800000|2024-11-28 06:36:40|41398.9|41378.9|41398.9|41378.9|41401.4|41381.4|41396.5|41376.5|4
1732775810000|2024-11-28 06:36:50|41396.4|41376.4|41396.4|41376.4|41398.9|41378.9|41396.4|41376.4|2
1732775820000|2024-11-28 06:37:00|41393.9|41373.9|41393.9|41373.9|41393.9|41373.9|41391.4|41371.4|3
1732775830000|2024-11-28 06:37:10|41391.5|41371.5|41393.9|41373.9|41396.4|41376.4|41391.4|41371.4|3
1732775840000|2024-11-28 06:37:20|41391.5|41371.5|41393.9|41373.9|41393.9|41373.9|41391.4|41371.4|1
1732775850000|2024-11-28 06:37:30|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|4
1732775860000|2024-11-28 06:37:40|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|0
1732775870000|2024-11-28 06:37:50|41391.5|41371.5|41393.9|41373.9|41393.9|41373.9|41391.5|41371.5|1
1732775880000|2024-11-28 06:38:00|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|0
1732775890000|2024-11-28 06:38:10|41388.9|41368.9|41388.9|41368.9|41393.9|41373.9|41388.9|41368.9|2
1732775900000|2024-11-28 06:38:20|41391.4|41371.4|41391.4|41371.4|41393.9|41373.9|41391.4|41371.4|0
1732775910000|2024-11-28 06:38:30|41389|41369|41386.4|41366.4|41389|41369|41386.4|41366.4|1
1732775920000|2024-11-28 06:38:40|41384|41364|41378.9|41358.9|41384|41364|41378.9|41358.9|0
1732775930000|2024-11-28 06:38:50|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|9
1732775940000|2024-11-28 06:39:00|41378.9|41358.9|41383.9|41363.9|41386.4|41366.4|41378.9|41358.9|5
1732775950000|2024-11-28 06:39:10|41381.5|41361.5|41374|41354|41381.5|41361.5|41374|41354|2
1732775960000|2024-11-28 06:39:20|41371.5|41351.5|41373.9|41353.9|41376.4|41356.4|41371.5|41351.5|4
1732775970000|2024-11-28 06:39:30|41376.4|41356.4|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|1
1732775980000|2024-11-28 06:39:40|41376.4|41356.4|41376.4|41356.4|41378.9|41358.9|41376.4|41356.4|1
1732775990000|2024-11-28 06:39:50|41378.9|41358.9|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|2
1732776000000|2024-11-28 06:40:00|41381.4|41361.4|41388.9|41368.9|41388.9|41368.9|41378.9|41358.9|5
1732776010000|2024-11-28 06:40:10|||||||||1
1732776020000|2024-11-28 06:40:20|41386.5|41366.5|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|1
1732776030000|2024-11-28 06:40:30|41386.5|41366.5|41394|41374|41394|41374|41386.4|41366.4|2
1732776040000|2024-11-28 06:40:40|41396.4|41376.4|41401.4|41381.4|41401.4|41381.4|41396.4|41376.4|11
1732776050000|2024-11-28 06:40:50|41399|41379|41398.9|41378.9|41401.4|41381.4|41396.4|41376.4|0
1732776060000|2024-11-28 06:41:00|41396.5|41376.5|41383.9|41363.9|41396.5|41376.5|41383.9|41363.9|3
1732776070000|2024-11-28 06:41:10|41384|41364|41378.9|41358.9|41386.4|41366.4|41378.9|41358.9|7
1732776080000|2024-11-28 06:41:20|41379|41359|41383.9|41363.9|41383.9|41363.9|41379|41359|0
1732776090000|2024-11-28 06:41:30|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|2
1732776100000|2024-11-28 06:41:40|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41381.5|41361.5|2
1732776120000|2024-11-28 06:42:00|41381.4|41361.4|41386.4|41366.4|41386.4|41366.4|41381.4|41361.4|2
1732776130000|2024-11-28 06:42:10|41383.9|41363.9|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|3
1732776140000|2024-11-28 06:42:20|41386.4|41366.4|41376.5|41356.5|41386.4|41366.4|41376.5|41356.5|9
1732776150000|2024-11-28 06:42:30|41374|41354|41376.5|41356.5|41376.5|41356.5|41374|41354|2
1732776160000|2024-11-28 06:42:40|41379|41359|41384|41364|41384|41364|41376.5|41356.5|3
1732776170000|2024-11-28 06:42:50|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41381.5|41361.5|2
1732776180000|2024-11-28 06:43:00|41388.9|41368.9|41394|41374|41394|41374|41386.5|41366.5|2
1732776190000|2024-11-28 06:43:10|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|1
1732776200000|2024-11-28 06:43:20|41399|41379|41399|41379|41401.5|41381.5|41399|41379|6
1732776210000|2024-11-28 06:43:30|41401.4|41381.4|41399|41379|41404|41384|41399|41379|1
1732776220000|2024-11-28 06:43:40|41401.5|41381.5|41396.5|41376.5|41401.5|41381.5|41396.5|41376.5|0
1732776230000|2024-11-28 06:43:50|41398.9|41378.9|41399|41379|41401.5|41381.5|41398.9|41378.9|0
1732776240000|2024-11-28 06:44:00|41401.5|41381.5|41399|41379|41401.5|41381.5|41399|41379|1
1732776250000|2024-11-28 06:44:10|||||||||4
1732776260000|2024-11-28 06:44:20|41401.5|41381.5|41399|41379|41401.5|41381.5|41399|41379|0
1732776270000|2024-11-28 06:44:30|41396.5|41376.5|41396.5|41376.5|41399|41379|41396.5|41376.5|2
1732776280000|2024-11-28 06:44:40|41399|41379|41396.5|41376.5|41399|41379|41394|41374|0
1732776290000|2024-11-28 06:44:50|41399|41379|41396.4|41376.4|41399|41379|41394|41374|1
1732776300000|2024-11-28 06:45:00|41396.5|41376.5|41401.5|41381.5|41401.5|41381.5|41396.5|41376.5|5
1732776310000|2024-11-28 06:45:10|41399|41379|41396.5|41376.5|41401.5|41381.5|41396.5|41376.5|2
1732776320000|2024-11-28 06:45:20|41394|41374|41401.5|41381.5|41401.5|41381.5|41394|41374|0
1732776330000|2024-11-28 06:45:30|41404|41384|41411.5|41391.5|41411.5|41391.5|41401.5|41381.5|21
1732776340000|2024-11-28 06:45:40|41414|41394|41424|41404|41424|41404|41414|41394|5
1732776350000|2024-11-28 06:45:50|41426.4|41406.4|41428.9|41408.9|41428.9|41408.9|41426.4|41406.4|3
1732776360000|2024-11-28 06:46:00|41431.4|41411.4|41426.5|41406.5|41431.4|41411.4|41426.5|41406.5|3
1732776370000|2024-11-28 06:46:10|41424|41404|41414|41394|41424|41404|41414|41394|0
1732776380000|2024-11-28 06:46:20|41409|41389|41414|41394|41414|41394|41409|41389|3
1732776390000|2024-11-28 06:46:30|41416.4|41396.4|41416.5|41396.5|41419|41399|41416.4|41396.4|5
1732776400000|2024-11-28 06:46:40|41414|41394|41416.5|41396.5|41416.5|41396.5|41411.5|41391.5|7
1732776410000|2024-11-28 06:46:50|41419|41399|41419|41399|41419|41399|41416.5|41396.5|0
1732776420000|2024-11-28 06:47:00|41416.5|41396.5|41414|41394|41419|41399|41414|41394|2
1732776430000|2024-11-28 06:47:10|41416.5|41396.5|41409|41389|41416.5|41396.5|41406.5|41386.5|9
1732776440000|2024-11-28 06:47:20|41411.5|41391.5|41404|41384|41411.5|41391.5|41399|41379|8
1732776450000|2024-11-28 06:47:30|41401.5|41381.5|41394|41374|41403.9|41383.9|41394|41374|2
1732776460000|2024-11-28 06:47:40|||||||||2
1732776470000|2024-11-28 06:47:50|41391.5|41371.5|41389|41369|41394|41374|41389|41369|6
1732776480000|2024-11-28 06:48:00|41386.5|41366.5|41374|41354|41386.5|41366.5|41374|41354|5
1732776490000|2024-11-28 06:48:10|41376.5|41356.5|41374|41354|41376.5|41356.5|41371.5|41351.5|11
1732776500000|2024-11-28 06:48:20|41371.5|41351.5|41378.9|41358.9|41381.4|41361.4|41371.5|41351.5|6
1732776510000|2024-11-28 06:48:30|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|3
1732776520000|2024-11-28 06:48:40|41386.4|41366.4|41386.4|41366.4|41388.9|41368.9|41386.4|41366.4|0
1732776530000|2024-11-28 06:48:50|41386.5|41366.5|41391.4|41371.4|41393.9|41373.9|41386.5|41366.5|10
1732776540000|2024-11-28 06:49:00|41388.9|41368.9|41383.9|41363.9|41391.4|41371.4|41383.9|41363.9|2
1732776550000|2024-11-28 06:49:10|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|0
1732776560000|2024-11-28 06:49:20|41386.4|41366.4|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|0
1732776570000|2024-11-28 06:49:30|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41383.9|41363.9|1
1732776580000|2024-11-28 06:49:40|41383.9|41363.9|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|0
1732776590000|2024-11-28 06:49:50|41386.4|41366.4|41383.9|41363.9|41386.4|41366.4|41383.9|41363.9|3
1732776600000|2024-11-28 06:50:00|41381.4|41361.4|41378.9|41358.9|41383.9|41363.9|41378.9|41358.9|3
1732776610000|2024-11-28 06:50:10|41376.4|41356.4|41373.9|41353.9|41378.9|41358.9|41371.4|41351.4|7
1732776620000|2024-11-28 06:50:20|41376.4|41356.4|41371.4|41351.4|41376.4|41356.4|41371.4|41351.4|0
1732776630000|2024-11-28 06:50:30|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41366.4|41346.4|1
1732776640000|2024-11-28 06:50:40|41373.9|41353.9|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|2
1732776650000|2024-11-28 06:50:50|41381.4|41361.4|41376.4|41356.4|41381.4|41361.4|41376.4|41356.4|5
1732776660000|2024-11-28 06:51:00|41373.9|41353.9|41373.9|41353.9|41376.4|41356.4|41373.9|41353.9|0
1732776670000|2024-11-28 06:51:10|||||||||1
1732776680000|2024-11-28 06:51:20|41376.4|41356.4|41371.4|41351.4|41376.4|41356.4|41371.4|41351.4|0
1732776690000|2024-11-28 06:51:30|41373.9|41353.9|41371.4|41351.4|41373.9|41353.9|41368.9|41348.9|3
1732776700000|2024-11-28 06:51:40|41368.9|41348.9|41363.9|41343.9|41371.4|41351.4|41363.9|41343.9|5
1732776710000|2024-11-28 06:51:50|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41368.9|41348.9|1
1732776720000|2024-11-28 06:52:00|41368.9|41348.9|41368.9|41348.9|41371.4|41351.4|41366.4|41346.4|2
1732776730000|2024-11-28 06:52:10|41371.4|41351.4|41371.4|41351.4|41371.4|41351.4|41368.9|41348.9|1
1732776740000|2024-11-28 06:52:20|41373.9|41353.9|41376.4|41356.4|41378.9|41358.9|41373.9|41353.9|1
1732776750000|2024-11-28 06:52:30|41378.9|41358.9|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|0
1732776760000|2024-11-28 06:52:40|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|41376.4|41356.4|1
1732776770000|2024-11-28 06:52:50|41378.9|41358.9|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1732776780000|2024-11-28 06:53:00|41378.8|41358.8|41368.9|41348.9|41378.8|41358.8|41368.9|41348.9|3
1732776800000|2024-11-28 06:53:20|41366.4|41346.4|41368.9|41348.9|41368.9|41348.9|41366.4|41346.4|0
1732776810000|2024-11-28 06:53:30|41371.4|41351.4|41374|41354|41374|41354|41371.4|41351.4|2
1732776820000|2024-11-28 06:53:40|41373.9|41353.9|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|1
1732776830000|2024-11-28 06:53:50|41376.5|41356.5|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|1
1732776840000|2024-11-28 06:54:00|41376.4|41356.4|41378.9|41358.9|41381.4|41361.4|41376.4|41356.4|0
1732776850000|2024-11-28 06:54:10|41376.4|41356.4|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|1
1732776860000|2024-11-28 06:54:20|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|0
1732776870000|2024-11-28 06:54:30|41379|41359|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|0
1732776890000|2024-11-28 06:54:50|41376.5|41356.5|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|3
1732776900000|2024-11-28 06:55:00|41374|41354|41376.4|41356.4|41378.9|41358.9|41373.9|41353.9|1
1732776910000|2024-11-28 06:55:10|41378.9|41358.9|41373.9|41353.9|41378.9|41358.9|41373.9|41353.9|0
1732776920000|2024-11-28 06:55:20|41374|41354|41378.9|41358.9|41378.9|41358.9|41373.9|41353.9|1
1732776930000|2024-11-28 06:55:30|41376.4|41356.4|41376.4|41356.4|41378.9|41358.9|41376.4|41356.4|0
1732776940000|2024-11-28 06:55:40|41374|41354|41368.9|41348.9|41374|41354|41368.9|41348.9|5
1732776950000|2024-11-28 06:55:50|41366.4|41346.4|41368.9|41348.9|41371.4|41351.4|41366.4|41346.4|0
1732776960000|2024-11-28 06:56:00|41371.4|41351.4|41373.9|41353.9|41373.9|41353.9|41368.9|41348.9|3
1732776970000|2024-11-28 06:56:10|41376.4|41356.4|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|1
1732776980000|2024-11-28 06:56:20|41381.4|41361.4|41378.9|41358.9|41381.4|41361.4|41378.9|41358.9|4
1732776990000|2024-11-28 06:56:30|41376.5|41356.5|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|0
1732777000000|2024-11-28 06:56:40|||||||||1
1732777010000|2024-11-28 06:56:50|41381.4|41361.4|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|3
1732777020000|2024-11-28 06:57:00|41386.4|41366.4|41391.4|41371.4|41391.4|41371.4|41386.4|41366.4|1
1732777030000|2024-11-28 06:57:10|41388.9|41368.9|41388.9|41368.9|41391.4|41371.4|41388.9|41368.9|1
1732777040000|2024-11-28 06:57:20|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41381.4|41361.4|4
1732777050000|2024-11-28 06:57:30|||||||||5
1732777060000|2024-11-28 06:57:40|41388.9|41368.9|41388.9|41368.9|41388.9|41368.9|41386.4|41366.4|1
1732777070000|2024-11-28 06:57:50|||||||||2
1732777080000|2024-11-28 06:58:00|41391.4|41371.4|41388.9|41368.9|41391.4|41371.4|41386.4|41366.4|0
1732777090000|2024-11-28 06:58:10|41386.4|41366.4|41384|41364|41386.4|41366.4|41383.9|41363.9|5
1732777100000|2024-11-28 06:58:20|41386.4|41366.4|41388.9|41368.9|41388.9|41368.9|41383.9|41363.9|3
1732777110000|2024-11-28 06:58:30|41389|41369|41393.9|41373.9|41393.9|41373.9|41389|41369|1
1732777120000|2024-11-28 06:58:40|41391.4|41371.4|41391.4|41371.4|41393.9|41373.9|41388.9|41368.9|1
1732777130000|2024-11-28 06:58:50|41393.9|41373.9|41396.4|41376.4|41396.4|41376.4|41393.9|41373.9|3
1732777140000|2024-11-28 06:59:00|41393.9|41373.9|41393.9|41373.9|41398.9|41378.9|41393.9|41373.9|7
1732777150000|2024-11-28 06:59:10|41394|41374|41389|41369|41394|41374|41389|41369|7
1732777160000|2024-11-28 06:59:20|41386.5|41366.5|41384|41364|41388.9|41368.9|41381.5|41361.5|4
1732777170000|2024-11-28 06:59:30|41386.5|41366.5|41386.4|41366.4|41386.5|41366.5|41384|41364|0
1732777180000|2024-11-28 06:59:40|41386.5|41366.5|41384|41364|41386.5|41366.5|41384|41364|12
1732777190000|2024-11-28 06:59:50|41381.5|41361.5|41383.9|41363.9|41383.9|41363.9|41381.5|41361.5|2
1732777200000|2024-11-28 07:00:00|41384|41364|41364|41344|41384|41364|41364|41344|20
1732777210000|2024-11-28 07:00:10|41366.5|41346.5|41364|41344|41366.5|41346.5|41364|41344|6
1732777220000|2024-11-28 07:00:20|41366.4|41346.4|41369|41349|41369|41349|41366.4|41346.4|10
1732777240000|2024-11-28 07:00:40|41368.9|41348.9|41361.5|41341.5|41369|41349|41361.5|41341.5|4
1732777260000|2024-11-28 07:01:00|41361.4|41341.4|41364|41344|41366.5|41346.5|41359|41339|11
1732777270000|2024-11-28 07:01:10|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|4
1732777280000|2024-11-28 07:01:20|41369|41349|41374|41354|41376.5|41356.5|41369|41349|2
1732777290000|2024-11-28 07:01:30|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|2
1732777300000|2024-11-28 07:01:40|41374|41354|41369|41349|41374|41354|41369|41349|3
1732777310000|2024-11-28 07:01:50|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41369|41349|0
1732777320000|2024-11-28 07:02:00|41369|41349|41374|41354|41374|41354|41369|41349|2
1732777330000|2024-11-28 07:02:10|41369|41349|41369|41349|41371.5|41351.5|41369|41349|0
1732777340000|2024-11-28 07:02:20|||||||||2
1732777350000|2024-11-28 07:02:30|41366.5|41346.5|41371.5|41351.5|41371.5|41351.5|41366.5|41346.5|3
1732777360000|2024-11-28 07:02:40|41369|41349|41369|41349|41369|41349|41369|41349|1
1732777370000|2024-11-28 07:02:50|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|0
1732777380000|2024-11-28 07:03:00|41361.5|41341.5|41361.5|41341.5|41364|41344|41361.5|41341.5|5
1732777390000|2024-11-28 07:03:10|41364|41344|41364|41344|41364|41344|41364|41344|2
1732777400000|2024-11-28 07:03:20|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|41366.4|41346.4|0
1732777410000|2024-11-28 07:03:30|41366.5|41346.5|41366.5|41346.5|41369|41349|41366.5|41346.5|1
1732777420000|2024-11-28 07:03:40|||||||||1
1732777430000|2024-11-28 07:03:50|41366.4|41346.4|41364|41344|41366.4|41346.4|41364|41344|1
1732777440000|2024-11-28 07:04:00|41361.5|41341.5|41359|41339|41364|41344|41359|41339|7
1732777450000|2024-11-28 07:04:10|41361.5|41341.5|41364|41344|41364|41344|41361.5|41341.5|1
1732777460000|2024-11-28 07:04:20|41361.5|41341.5|41364|41344|41366.5|41346.5|41361.5|41341.5|2
1732777470000|2024-11-28 07:04:30|41361.5|41341.5|41361.5|41341.5|41361.5|41341.5|41361.5|41341.5|0
1732777480000|2024-11-28 07:04:40|41364|41344|41361.5|41341.5|41364|41344|41361.5|41341.5|0
1732777490000|2024-11-28 07:04:50|41364|41344|41366.5|41346.5|41366.5|41346.5|41361.5|41341.5|4
1732777500000|2024-11-28 07:05:00|41368.9|41348.9|41371.4|41351.4|41371.4|41351.4|41366.5|41346.5|4
1732777510000|2024-11-28 07:05:10|41371.5|41351.5|41371.5|41351.5|41374|41354|41371.5|41351.5|5
1732777520000|2024-11-28 07:05:20|41374|41354|41371.5|41351.5|41374|41354|41371.5|41351.5|2
1732777530000|2024-11-28 07:05:30|41369|41349|41374|41354|41374|41354|41369|41349|2
1732777540000|2024-11-28 07:05:40|||||||||5
1732777550000|2024-11-28 07:05:50|41376.5|41356.5|41381.5|41361.5|41381.5|41361.5|41376.5|41356.5|1
1732777560000|2024-11-28 07:06:00|41381.4|41361.4|41384|41364|41384|41364|41379|41359|0
1732777570000|2024-11-28 07:06:10|41386.5|41366.5|41386.5|41366.5|41389|41369|41386.5|41366.5|2
1732777580000|2024-11-28 07:06:20|41388.9|41368.9|41399|41379|41399|41379|41388.9|41368.9|18
1732777590000|2024-11-28 07:06:30|41401.5|41381.5|41404|41384|41404|41384|41401.5|41381.5|0
1732777600000|2024-11-28 07:06:40|41409|41389|41414|41394|41414|41394|41409|41389|3
1732777610000|2024-11-28 07:06:50|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|3
1732777620000|2024-11-28 07:07:00|41414|41394|41414|41394|41414|41394|41414|41394|1
1732777630000|2024-11-28 07:07:10|41416.5|41396.5|41421.5|41401.5|41421.5|41401.5|41416.5|41396.5|8
1732777650000|2024-11-28 07:07:30|41426.5|41406.5|41424|41404|41426.5|41406.5|41424|41404|1
1732777660000|2024-11-28 07:07:40|41421.5|41401.5|41424|41404|41424|41404|41421.5|41401.5|2
1732777670000|2024-11-28 07:07:50|41421.5|41401.5|41424|41404|41424|41404|41421.5|41401.5|0
1732777680000|2024-11-28 07:08:00|41426.4|41406.4|41421.5|41401.5|41426.5|41406.5|41421.5|41401.5|0
1732777690000|2024-11-28 07:08:10|41424|41404|41424|41404|41424|41404|41424|41404|1
1732777710000|2024-11-28 07:08:30|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|4
1732777720000|2024-11-28 07:08:40|41426.5|41406.5|41426.4|41406.4|41426.5|41406.5|41426.4|41406.4|1
1732777730000|2024-11-28 07:08:50|41426.5|41406.5|41424|41404|41426.5|41406.5|41424|41404|0
1732777750000|2024-11-28 07:09:10|41423.9|41403.9|41424|41404|41424|41404|41423.9|41403.9|1
1732777770000|2024-11-28 07:09:30|41426.4|41406.4|41426.5|41406.5|41426.5|41406.5|41424|41404|0
1732777780000|2024-11-28 07:09:40|41424|41404|41424|41404|41424|41404|41424|41404|2
1732777790000|2024-11-28 07:09:50|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|4
1732777800000|2024-11-28 07:10:00|41419|41399|41421.5|41401.5|41421.5|41401.5|41419|41399|0
1732777810000|2024-11-28 07:10:10|41419|41399|41419|41399|41421.5|41401.5|41416.5|41396.5|2
1732777820000|2024-11-28 07:10:20|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|0
1732777830000|2024-11-28 07:10:30|41414|41394|41414|41394|41414|41394|41414|41394|2
1732777840000|2024-11-28 07:10:40|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|1
1732777850000|2024-11-28 07:10:50|41414|41394|41411.5|41391.5|41414|41394|41411.5|41391.5|2
1732777870000|2024-11-28 07:11:10|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|1
1732777880000|2024-11-28 07:11:20|41404|41384|41404|41384|41404|41384|41401.5|41381.5|2
1732777890000|2024-11-28 07:11:30|41406.4|41386.4|41406.5|41386.5|41406.5|41386.5|41406.4|41386.4|0
1732777910000|2024-11-28 07:11:50|41409|41389|41406.5|41386.5|41409|41389|41406.5|41386.5|0
1732777930000|2024-11-28 07:12:10|41409|41389|41406.5|41386.5|41409|41389|41406.5|41386.5|0
1732777940000|2024-11-28 07:12:20|41409|41389|41406.5|41386.5|41409|41389|41406.5|41386.5|0
1732777950000|2024-11-28 07:12:30|41409|41389|41396.5|41376.5|41409|41389|41394.1|41374.1|6
1732777960000|2024-11-28 07:12:40|41399|41379|41399|41379|41399|41379|41399|41379|0
1732777970000|2024-11-28 07:12:50|41396.5|41376.5|41399|41379|41399|41379|41396.5|41376.5|0
1732777980000|2024-11-28 07:13:00|41396.5|41376.5|41399|41379|41399|41379|41396.5|41376.5|0
1732778000000|2024-11-28 07:13:20|||||||||1
1732778010000|2024-11-28 07:13:30|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|0
1732778020000|2024-11-28 07:13:40|41398.9|41378.9|41394|41374|41398.9|41378.9|41394|41374|0
1732778040000|2024-11-28 07:14:00|||||||||1
1732778050000|2024-11-28 07:14:10|41391.5|41371.5|41394|41374|41394|41374|41391.5|41371.5|0
1732778070000|2024-11-28 07:14:30|41391.5|41371.5|41389|41369|41391.5|41371.5|41389|41369|0
1732778080000|2024-11-28 07:14:40|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|0
1732778090000|2024-11-28 07:14:50|41384|41364|41379|41359|41384|41364|41379|41359|6
1732778100000|2024-11-28 07:15:00|41381.5|41361.5|41381.5|41361.5|41381.5|41361.5|41379|41359|1
1732778120000|2024-11-28 07:15:20|41384|41364|41384|41364|41384|41364|41384|41364|0
1732778130000|2024-11-28 07:15:30|41381.5|41361.5|41381.5|41361.5|41384|41364|41381.5|41361.5|0
1732778140000|2024-11-28 07:15:40|41384|41364|41384|41364|41384|41364|41384|41364|1
1732778150000|2024-11-28 07:15:50|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|0
1732778160000|2024-11-28 07:16:00|41388.9|41368.9|41384|41364|41389|41369|41384|41364|0
1732778180000|2024-11-28 07:16:20|||||||||1
1732778190000|2024-11-28 07:16:30|41381.5|41361.5|41384|41364|41384|41364|41381.5|41361.5|0
1732778200000|2024-11-28 07:16:40|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|0
1732778210000|2024-11-28 07:16:50|41384|41364|41381.5|41361.5|41384|41364|41381.5|41361.5|0
1732778250000|2024-11-28 07:17:30|41384|41364|41376.5|41356.5|41384|41364|41376.5|41356.5|4
1732778260000|2024-11-28 07:17:40|41379|41359|41379|41359|41379|41359|41379|41359|2
1732778270000|2024-11-28 07:17:50|41381.5|41361.5|41384|41364|41384|41364|41381.5|41361.5|1
1732778290000|2024-11-28 07:18:10|41386.5|41366.5|41391.5|41371.5|41391.5|41371.5|41386.5|41366.5|0
1732778300000|2024-11-28 07:18:20|41389|41369|41391.5|41371.5|41391.5|41371.5|41389|41369|0
1732778310000|2024-11-28 07:18:30|41394|41374|41394|41374|41394|41374|41394|41374|1
1732778320000|2024-11-28 07:18:40|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41394|41374|1
1732778330000|2024-11-28 07:18:50|||||||||1
1732778350000|2024-11-28 07:19:10|41399|41379|41399|41379|41399|41379|41399|41379|2
1732778360000|2024-11-28 07:19:20|41401.5|41381.5|41406.5|41386.5|41409|41389|41401.5|41381.5|0
1732778370000|2024-11-28 07:19:30|41409|41389|41409|41389|41409|41389|41409|41389|0
1732778380000|2024-11-28 07:19:40|41411.5|41391.5|41416.5|41396.5|41416.5|41396.5|41411.5|41391.5|4
1732778390000|2024-11-28 07:19:50|41414|41394|41414|41394|41414|41394|41411.5|41391.5|1
1732778400000|2024-11-28 07:20:00|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41414|41394|0
1732778410000|2024-11-28 07:20:10|41414|41394|41414|41394|41414|41394|41414|41394|2
1732778420000|2024-11-28 07:20:20|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|2
1732778430000|2024-11-28 07:20:30|41409|41389|41409|41389|41409|41389|41409|41389|0
1732778440000|2024-11-28 07:20:40|41406.5|41386.5|41414|41394|41414|41394|41406.5|41386.5|0
1732778450000|2024-11-28 07:20:50|41416.5|41396.5|41424|41404|41424|41404|41416.5|41396.5|5
1732778460000|2024-11-28 07:21:00|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|0
1732778470000|2024-11-28 07:21:10|41429|41409|41434|41414|41436.5|41416.5|41429|41409|3
1732778480000|2024-11-28 07:21:20|41436.5|41416.5|41434|41414|41436.5|41416.5|41434|41414|1
1732778490000|2024-11-28 07:21:30|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|2
1732778500000|2024-11-28 07:21:40|41429|41409|41429|41409|41429|41409|41429|41409|0
1732778520000|2024-11-28 07:22:00|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|2
1732778530000|2024-11-28 07:22:10|41429|41409|41431.5|41411.5|41431.5|41411.5|41429|41409|1
1732778550000|2024-11-28 07:22:30|41434|41414|41431.5|41411.5|41434|41414|41431.5|41411.5|1
1732778560000|2024-11-28 07:22:40|41434|41414|41426.5|41406.5|41434|41414|41426.5|41406.5|2
1732778580000|2024-11-28 07:23:00|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41419|41399|1
1732778590000|2024-11-28 07:23:10|41419|41399|41419|41399|41419|41399|41419|41399|2
1732778620000|2024-11-28 07:23:40|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41414|41394|1
1732778630000|2024-11-28 07:23:50|41414|41394|41411.5|41391.5|41414|41394|41411.5|41391.5|0
1732778640000|2024-11-28 07:24:00|41409|41389|41409|41389|41409|41389|41409|41389|0
1732778650000|2024-11-28 07:24:10|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|1
1732778660000|2024-11-28 07:24:20|41404|41384|41401.5|41381.5|41404|41384|41401.5|41381.5|1
1732778680000|2024-11-28 07:24:40|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|0
1732778700000|2024-11-28 07:25:00|41394|41374|41394|41374|41394|41374|41394|41374|2
1732778710000|2024-11-28 07:25:10|41389|41369|41389|41369|41391.5|41371.5|41389|41369|2
1732778740000|2024-11-28 07:25:40|41386.5|41366.5|41384|41364|41386.5|41366.5|41384|41364|3
1732778750000|2024-11-28 07:25:50|41386.5|41366.5|41389|41369|41389|41369|41386.5|41366.5|0
1732778760000|2024-11-28 07:26:00|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|0
1732778770000|2024-11-28 07:26:10|41394|41374|41391.5|41371.5|41394|41374|41391.5|41371.5|1
1732778790000|2024-11-28 07:26:30|41394|41374|41394|41374|41394|41374|41394|41374|1
1732778800000|2024-11-28 07:26:40|||||||||1
1732778810000|2024-11-28 07:26:50|41396.5|41376.5|41399|41379|41399|41379|41394|41374|1
1732778820000|2024-11-28 07:27:00|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|0
1732778830000|2024-11-28 07:27:10|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|2
1732778840000|2024-11-28 07:27:20|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|3
1732778850000|2024-11-28 07:27:30|41399|41379|41399|41379|41399|41379|41396.5|41376.5|0
1732778860000|2024-11-28 07:27:40|41401.5|41381.5|41406.5|41386.5|41406.5|41386.5|41401.5|41381.5|1
1732778870000|2024-11-28 07:27:50|41409|41389|41411.5|41391.5|41411.5|41391.5|41409|41389|0
1732778880000|2024-11-28 07:28:00|41414|41394|41414|41394|41414|41394|41411.5|41391.5|0
1732778890000|2024-11-28 07:28:10|41416.5|41396.5|41419|41399|41419|41399|41416.5|41396.5|0
1732778900000|2024-11-28 07:28:20|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|41421.5|41401.5|0
1732778910000|2024-11-28 07:28:30|41424|41404|41419|41399|41424|41404|41419|41399|1
1732778920000|2024-11-28 07:28:40|41416.5|41396.5|41414|41394|41416.5|41396.5|41414|41394|0
1732778930000|2024-11-28 07:28:50|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|0
1732778940000|2024-11-28 07:29:00|41409|41389|41409|41389|41409|41389|41409|41389|0
1732778960000|2024-11-28 07:29:20|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|41411.5|41391.5|4
1732778980000|2024-11-28 07:29:40|41414|41394|41411.5|41391.5|41414|41394|41411.5|41391.5|1
1732778990000|2024-11-28 07:29:50|41413.9|41393.9|41406.6|41386.6|41413.9|41393.9|41406.6|41386.6|2
1732779000000|2024-11-28 07:30:00|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|41404.1|41384.1|0
1732779010000|2024-11-28 07:30:10|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|3
1732779020000|2024-11-28 07:30:20|41404|41384|41404|41384|41404|41384|41404|41384|0
1732779030000|2024-11-28 07:30:30|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41394.1|41374.1|0
1732779040000|2024-11-28 07:30:40|41394|41374|41394|41374|41394|41374|41394|41374|0
1732779050000|2024-11-28 07:30:50|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41394|41374|0
1732779060000|2024-11-28 07:31:00|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|5
1732779080000|2024-11-28 07:31:20|41399|41379|41396.5|41376.5|41399|41379|41396.5|41376.5|0
1732779090000|2024-11-28 07:31:30|41394|41374|41394|41374|41394|41374|41394|41374|1
1732779100000|2024-11-28 07:31:40|41396.5|41376.5|41399|41379|41399|41379|41396.5|41376.5|3
1732779110000|2024-11-28 07:31:50|41401.5|41381.5|41399|41379|41404|41384|41396.6|41376.6|0
1732779120000|2024-11-28 07:32:00|41396.6|41376.6|41399|41379|41399|41379|41396.5|41376.5|0
1732779130000|2024-11-28 07:32:10|41394|41374|41394|41374|41394|41374|41394|41374|1
1732779170000|2024-11-28 07:32:50|||||||||1
1732779180000|2024-11-28 07:33:00|41396.5|41376.5|41396.5|41376.5|41399|41379|41396.5|41376.5|0
1732779190000|2024-11-28 07:33:10|41399|41379|41399|41379|41399|41379|41399|41379|0
1732779200000|2024-11-28 07:33:20|41396.5|41376.5|41399|41379|41399|41379|41396.5|41376.5|0
1732779220000|2024-11-28 07:33:40|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41394|41374|1
1732779230000|2024-11-28 07:33:50|41394|41374|41394|41374|41399|41379|41394|41374|0
1732779240000|2024-11-28 07:34:00|41391.6|41371.6|41394|41374|41396.5|41376.5|41391.6|41371.6|1
1732779250000|2024-11-28 07:34:10|41396.5|41376.5|41399|41379|41399|41379|41394|41374|0
1732779260000|2024-11-28 07:34:20|41396.5|41376.5|41394|41374|41396.5|41376.5|41394|41374|2
1732779270000|2024-11-28 07:34:30|41396.5|41376.5|41394|41374|41396.5|41376.5|41394|41374|1
1732779280000|2024-11-28 07:34:40|41394.1|41374.1|41394.1|41374.1|41396.5|41376.5|41394.1|41374.1|1
1732779290000|2024-11-28 07:34:50|41394|41374|41394|41374|41394|41374|41394|41374|0
1732779300000|2024-11-28 07:35:00|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|6
1732779310000|2024-11-28 07:35:10|41389|41369|41386.5|41366.5|41389|41369|41386.5|41366.5|0
1732779320000|2024-11-28 07:35:20|41389|41369|41386.5|41366.5|41389|41369|41386.5|41366.5|0
1732779330000|2024-11-28 07:35:30|||||||||1
1732779340000|2024-11-28 07:35:40|41384|41364|41384|41364|41384|41364|41384|41364|0
1732779360000|2024-11-28 07:36:00|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|0
1732779370000|2024-11-28 07:36:10|41381.5|41361.5|41384|41364|41384|41364|41381.5|41361.5|7
1732779380000|2024-11-28 07:36:20|41384.1|41364.1|41384|41364|41384.1|41364.1|41381.5|41361.5|0
1732779390000|2024-11-28 07:36:30|41381.6|41361.6|41381.5|41361.5|41381.6|41361.6|41381.5|41361.5|1
1732779410000|2024-11-28 07:36:50|41379|41359|41379|41359|41379|41359|41379|41359|0
1732779420000|2024-11-28 07:37:00|41381.5|41361.5|41374|41354|41381.5|41361.5|41374|41354|1
1732779430000|2024-11-28 07:37:10|41371.5|41351.5|41374|41354|41374|41354|41369|41349|2
1732779440000|2024-11-28 07:37:20|41376.5|41356.5|41374|41354|41376.5|41356.5|41374|41354|0
1732779450000|2024-11-28 07:37:30|41374.1|41354.1|41376.5|41356.5|41376.5|41356.5|41374.1|41354.1|0
1732779460000|2024-11-28 07:37:40|41374|41354|41374|41354|41374|41354|41374|41354|1
1732779480000|2024-11-28 07:38:00|41366.6|41346.6|41366.5|41346.5|41366.6|41346.6|41366.5|41346.5|2
1732779490000|2024-11-28 07:38:10|41364.1|41344.1|41366.5|41346.5|41366.5|41346.5|41361.5|41341.5|4
1732779510000|2024-11-28 07:38:30|41364|41344|41364|41344|41366.5|41346.5|41364|41344|3
1732779520000|2024-11-28 07:38:40|41366.5|41346.5|41366.5|41346.5|41369|41349|41364|41344|5
1732779530000|2024-11-28 07:38:50|41369|41349|41371.5|41351.5|41371.5|41351.5|41366.5|41346.5|2
1732779540000|2024-11-28 07:39:00|41374|41354|41379|41359|41379|41359|41374|41354|1
1732779550000|2024-11-28 07:39:10|41376.6|41356.6|41381.5|41361.5|41381.5|41361.5|41376.5|41356.5|0
1732779560000|2024-11-28 07:39:20|41379|41359|41379|41359|41379|41359|41379|41359|1
1732779580000|2024-11-28 07:39:40|41384|41364|41384|41364|41384|41364|41384|41364|4
1732779590000|2024-11-28 07:39:50|41386.5|41366.5|41384|41364|41389|41369|41384|41364|2
1732779600000|2024-11-28 07:40:00|41386.6|41366.6|41384|41364|41389|41369|41384|41364|1
1732779610000|2024-11-28 07:40:10|41386.5|41366.5|41384|41364|41386.5|41366.5|41384|41364|0
1732779620000|2024-11-28 07:40:20|41381.6|41361.6|41386.5|41366.5|41386.5|41366.5|41381.5|41361.5|2
1732779630000|2024-11-28 07:40:30|41384|41364|41381.5|41361.5|41384|41364|41381.5|41361.5|3
1732779650000|2024-11-28 07:40:50|41379.1|41359.1|41379|41359|41379.1|41359.1|41379|41359|0
1732779660000|2024-11-28 07:41:00|41374|41354|41374|41354|41374|41354|41374|41354|9
1732779670000|2024-11-28 07:41:10|41371.5|41351.5|41374|41354|41374|41354|41371.5|41351.5|1
1732779680000|2024-11-28 07:41:20|41371.5|41351.5|41369|41349|41374|41354|41369|41349|4
1732779690000|2024-11-28 07:41:30|41371.5|41351.5|41369|41349|41374|41354|41369|41349|0
1732779700000|2024-11-28 07:41:40|41369.1|41349.1|41371.5|41351.5|41374|41354|41369|41349|1
1732779710000|2024-11-28 07:41:50|41371.6|41351.6|41374|41354|41376.5|41356.5|41371.6|41351.6|1
1732779720000|2024-11-28 07:42:00|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41374|41354|0
1732779730000|2024-11-28 07:42:10|41374.1|41354.1|41376.5|41356.5|41376.5|41356.5|41374|41354|0
1732779750000|2024-11-28 07:42:30|41376.6|41356.6|41379|41359|41379|41359|41376.6|41356.6|0
1732779760000|2024-11-28 07:42:40|41376.6|41356.6|41379|41359|41379|41359|41376.5|41356.5|2
1732779770000|2024-11-28 07:42:50|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|41376.5|41356.5|0
1732779790000|2024-11-28 07:43:10|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|0
1732779800000|2024-11-28 07:43:20|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|41371.5|41351.5|0
1732779820000|2024-11-28 07:43:40|41369|41349|41369|41349|41371.5|41351.5|41369|41349|0
1732779830000|2024-11-28 07:43:50|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|41366.5|41346.5|1
1732779840000|2024-11-28 07:44:00|41369|41349|41364|41344|41369|41349|41364|41344|3
1732779850000|2024-11-28 07:44:10|41366.5|41346.5|41364|41344|41366.5|41346.5|41364|41344|1
1732779860000|2024-11-28 07:44:20|||||||||2
1732779870000|2024-11-28 07:44:30|41366.5|41346.5|41364|41344|41366.5|41346.5|41364|41344|2
1732779880000|2024-11-28 07:44:40|41361.6|41341.6|41349|41329|41361.6|41341.6|41349|41329|9
1732779890000|2024-11-28 07:44:50|41346.5|41326.5|41349|41329|41349|41329|41346.5|41326.5|2
1732779900000|2024-11-28 07:45:00|41346.5|41326.5|41351.5|41331.5|41351.5|41331.5|41346.5|41326.5|2
1732779910000|2024-11-28 07:45:10|41354|41334|41354|41334|41354|41334|41354|41334|3
1732779920000|2024-11-28 07:45:20|41351.5|41331.5|41349|41329|41351.5|41331.5|41349|41329|4
1732779930000|2024-11-28 07:45:30|41346.5|41326.5|41339.1|41319.1|41346.5|41326.5|41336.5|41316.5|14
1732779940000|2024-11-28 07:45:40|41341.5|41321.5|41339|41319|41341.5|41321.5|41339|41319|2
1732779950000|2024-11-28 07:45:50|41341.5|41321.5|41341.6|41321.6|41341.6|41321.6|41339|41319|1
1732779960000|2024-11-28 07:46:00|41344|41324|41339|41319|41344|41324|41339|41319|5
1732779970000|2024-11-28 07:46:10|41341.5|41321.5|41341.5|41321.5|41341.5|41321.5|41339|41319|1
1732779980000|2024-11-28 07:46:20|41341.6|41321.6|41341.6|41321.6|41344.1|41324.1|41341.6|41321.6|20
1732780000000|2024-11-28 07:46:40|41339.1|41319.1|41334.1|41314.1|41339.1|41319.1|41334.1|41314.1|4
1732780010000|2024-11-28 07:46:50|41336.5|41316.5|41334.1|41314.1|41339|41319|41334.1|41314.1|0
1732780020000|2024-11-28 07:47:00|41336.6|41316.6|41339|41319|41339|41319|41334.1|41314.1|0
1732780030000|2024-11-28 07:47:10|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|0
1732780040000|2024-11-28 07:47:20|41341.6|41321.6|41344.1|41324.1|41344.1|41324.1|41341.6|41321.6|6
1732780050000|2024-11-28 07:47:30|41341.6|41321.6|41339.1|41319.1|41341.6|41321.6|41336.6|41316.6|9
1732780060000|2024-11-28 07:47:40|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|3
1732780070000|2024-11-28 07:47:50|41331.6|41311.6|41334|41314|41334|41314|41331.6|41311.6|3
1732780080000|2024-11-28 07:48:00|41331.5|41311.5|41334|41314|41334|41314|41331.5|41311.5|0
1732780090000|2024-11-28 07:48:10|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|41331.5|41311.5|2
1732780100000|2024-11-28 07:48:20|41329|41309|41324|41304|41329|41309|41324|41304|13
1732780110000|2024-11-28 07:48:30|41321.5|41301.5|41321.5|41301.5|41321.5|41301.5|41321.5|41301.5|0
1732780120000|2024-11-28 07:48:40|41321.6|41301.6|41326.5|41306.5|41326.5|41306.5|41321.6|41301.6|1
1732780130000|2024-11-28 07:48:50|41324.1|41304.1|41324|41304|41326.5|41306.5|41324|41304|3
1732780140000|2024-11-28 07:49:00|41324.1|41304.1|41321.6|41301.6|41326.5|41306.5|41321.6|41301.6|1
1732780150000|2024-11-28 07:49:10|41324.1|41304.1|41321.5|41301.5|41326.5|41306.5|41321.5|41301.5|2
1732780160000|2024-11-28 07:49:20|41321.6|41301.6|41324|41304|41324|41304|41321.6|41301.6|1
1732780170000|2024-11-28 07:49:30|41321.5|41301.5|41324|41304|41324|41304|41321.5|41301.5|1
1732780180000|2024-11-28 07:49:40|||||||||1
1732780190000|2024-11-28 07:49:50|41321.5|41301.5|41326.5|41306.5|41326.5|41306.5|41321.5|41301.5|0
1732780200000|2024-11-28 07:50:00|41329|41309|41331.5|41311.5|41331.5|41311.5|41329|41309|0
1732780210000|2024-11-28 07:50:10|41334|41314|41329|41309|41334|41314|41329|41309|3
1732780220000|2024-11-28 07:50:20|41326.5|41306.5|41326.6|41306.6|41329|41309|41326.5|41306.5|6
1732780230000|2024-11-28 07:50:30|41326.5|41306.5|41331.5|41311.5|41331.5|41311.5|41326.5|41306.5|0
1732780240000|2024-11-28 07:50:40|41329|41309|41334|41314|41334|41314|41329|41309|5
1732780250000|2024-11-28 07:50:50|41331.5|41311.5|41336.5|41316.5|41336.5|41316.5|41331.5|41311.5|2
1732780260000|2024-11-28 07:51:00|41339|41319|41349|41329|41351.5|41331.5|41339|41319|3
1732780270000|2024-11-28 07:51:10|41351.5|41331.5|41349|41329|41351.5|41331.5|41349|41329|1
1732780280000|2024-11-28 07:51:20|41349.1|41329.1|41351.5|41331.5|41351.5|41331.5|41349.1|41329.1|3
1732780290000|2024-11-28 07:51:30|||||||||1
1732780300000|2024-11-28 07:51:40|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|1
1732780310000|2024-11-28 07:51:50|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|41351.5|41331.5|3
1732780320000|2024-11-28 07:52:00|41349|41329|41346.5|41326.5|41351.5|41331.5|41346.5|41326.5|0
1732780330000|2024-11-28 07:52:10|41344.1|41324.1|41358.9|41338.9|41358.9|41338.9|41344.1|41324.1|6
1732780340000|2024-11-28 07:52:20|41356.5|41336.5|41359.1|41339.1|41359.1|41339.1|41356.5|41336.5|3
1732780350000|2024-11-28 07:52:30|41361.6|41341.6|41369.1|41349.1|41371.5|41351.5|41361.6|41341.6|9
1732780360000|2024-11-28 07:52:40|41371.6|41351.6|41374.1|41354.1|41374.1|41354.1|41371.6|41351.6|0
1732780370000|2024-11-28 07:52:50|41376.5|41356.5|41371.6|41351.6|41376.6|41356.6|41371.6|41351.6|1
1732780380000|2024-11-28 07:53:00|41374|41354|41364.1|41344.1|41374.1|41354.1|41364.1|41344.1|5
1732780390000|2024-11-28 07:53:10|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|1
1732780400000|2024-11-28 07:53:20|||||||||2
1732780410000|2024-11-28 07:53:30|41359.1|41339.1|41356.6|41336.6|41359.1|41339.1|41356.6|41336.6|0
1732780420000|2024-11-28 07:53:40|41359|41339|41359.1|41339.1|41359.1|41339.1|41359|41339|1
1732780430000|2024-11-28 07:53:50|41356.6|41336.6|41359.1|41339.1|41359.1|41339.1|41356.6|41336.6|0
1732780440000|2024-11-28 07:54:00|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|1
1732780450000|2024-11-28 07:54:10|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|0
1732780460000|2024-11-28 07:54:20|||||||||2
1732780480000|2024-11-28 07:54:40|41359.1|41339.1|41356.6|41336.6|41359.1|41339.1|41356.6|41336.6|1
1732780490000|2024-11-28 07:54:50|41359.1|41339.1|41356.6|41336.6|41359.1|41339.1|41356.6|41336.6|0
1732780500000|2024-11-28 07:55:00|41354.1|41334.1|41354.1|41334.1|41354.1|41334.1|41354.1|41334.1|2
1732780510000|2024-11-28 07:55:10|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|0
1732780520000|2024-11-28 07:55:20|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|2
1732780540000|2024-11-28 07:55:40|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|0
1732780550000|2024-11-28 07:55:50|41349.1|41329.1|41351.6|41331.6|41351.6|41331.6|41349.1|41329.1|0
1732780570000|2024-11-28 07:56:10|||||||||3
1732780590000|2024-11-28 07:56:30|41354|41334|41359.1|41339.1|41359.1|41339.1|41351.6|41331.6|0
1732780600000|2024-11-28 07:56:40|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41359.1|41339.1|2
1732780620000|2024-11-28 07:57:00|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|0
1732780640000|2024-11-28 07:57:20|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|0
1732780650000|2024-11-28 07:57:30|41354|41334|41354.1|41334.1|41354.1|41334.1|41354|41334|1
1732780660000|2024-11-28 07:57:40|41354|41334|41351.6|41331.6|41356.6|41336.6|41351.6|41331.6|2
1732780680000|2024-11-28 07:58:00|41354.1|41334.1|41354.1|41334.1|41354.1|41334.1|41349.1|41329.1|3
1732780690000|2024-11-28 07:58:10|41356.6|41336.6|41359.1|41339.1|41359.1|41339.1|41356.6|41336.6|0
1732780700000|2024-11-28 07:58:20|41364|41344|41364.1|41344.1|41364.1|41344.1|41364|41344|0
1732780730000|2024-11-28 07:58:50|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|1
1732780740000|2024-11-28 07:59:00|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|41359.1|41339.1|2
1732780750000|2024-11-28 07:59:10|41361.6|41341.6|41359.1|41339.1|41361.6|41341.6|41359.1|41339.1|1
1732780760000|2024-11-28 07:59:20|41361.6|41341.6|41359.1|41339.1|41364.1|41344.1|41359.1|41339.1|2
1732780770000|2024-11-28 07:59:30|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41359.1|41339.1|0
1732780780000|2024-11-28 07:59:40|41359.1|41339.1|41364.1|41344.1|41364.1|41344.1|41359.1|41339.1|0
1732780790000|2024-11-28 07:59:50|41374|41354|41369.1|41349.1|41379|41359|41369.1|41349.1|4
1732780800000|2024-11-28 08:00:00|41366.6|41346.6|41336.6|41316.6|41366.6|41346.6|41334.1|41314.1|17
1732780810000|2024-11-28 08:00:10|41339.1|41319.1|41324.1|41304.1|41349.1|41329.1|41321.7|41301.7|11
1732780820000|2024-11-28 08:00:20|41329.1|41309.1|41331.6|41311.6|41331.6|41311.6|41326.6|41306.6|7
1732780830000|2024-11-28 08:00:30|41329.1|41309.1|41339.1|41319.1|41341.6|41321.6|41329.1|41309.1|8
1732780840000|2024-11-28 08:00:40|41334.1|41314.1|41341.5|41321.5|41341.5|41321.5|41334.1|41314.1|6
1732780850000|2024-11-28 08:00:50|41344|41324|41349.1|41329.1|41349.1|41329.1|41341.5|41321.5|7
1732780860000|2024-11-28 08:01:00|41351.5|41331.5|41351.6|41331.6|41354.1|41334.1|41349.1|41329.1|19
1732780870000|2024-11-28 08:01:10|41349.2|41329.2|41349|41329|41349.2|41329.2|41346.6|41326.6|6
1732780880000|2024-11-28 08:01:20|41346.6|41326.6|41351.6|41331.6|41351.6|41331.6|41346.6|41326.6|3
1732780890000|2024-11-28 08:01:30|41349.1|41329.1|41346.6|41326.6|41349.1|41329.1|41346.6|41326.6|3
1732780900000|2024-11-28 08:01:40|41344.1|41324.1|41341.6|41321.6|41344.1|41324.1|41336.6|41316.6|6
1732780910000|2024-11-28 08:01:50|41339.1|41319.1|41336.6|41316.6|41339.1|41319.1|41336.6|41316.6|1
1732780920000|2024-11-28 08:02:00|41334.1|41314.1|41329.1|41309.1|41334.1|41314.1|41329.1|41309.1|3
1732780930000|2024-11-28 08:02:10|41326.6|41306.6|41309.1|41289.1|41329.1|41309.1|41309.1|41289.1|28
1732780940000|2024-11-28 08:02:20|41309|41289|41291.6|41271.6|41309|41289|41291.6|41271.6|21
1732780950000|2024-11-28 08:02:30|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|5
1732780960000|2024-11-28 08:02:40|41291.5|41271.5|41304.1|41284.1|41304.1|41284.1|41291.5|41271.5|7
1732780970000|2024-11-28 08:02:50|41306.6|41286.6|41309.1|41289.1|41309.1|41289.1|41306.6|41286.6|1
1732780980000|2024-11-28 08:03:00|41311.5|41291.5|41309.1|41289.1|41316.6|41296.6|41309.1|41289.1|9
1732780990000|2024-11-28 08:03:10|41311.6|41291.6|41316.6|41296.6|41316.6|41296.6|41311.6|41291.6|13
1732781000000|2024-11-28 08:03:20|41319.1|41299.1|41311.7|41291.7|41319.1|41299.1|41311.7|41291.7|1
1732781010000|2024-11-28 08:03:30|41311.6|41291.6|41296.6|41276.6|41314.1|41294.1|41296.6|41276.6|2
1732781020000|2024-11-28 08:03:40|41299|41279|41304.1|41284.1|41304.1|41284.1|41299|41279|2
1732781030000|2024-11-28 08:03:50|41306.6|41286.6|41319.1|41299.1|41319.1|41299.1|41306.6|41286.6|3
1732781040000|2024-11-28 08:04:00|41324.1|41304.1|41329.1|41309.1|41329.1|41309.1|41324.1|41304.1|3
1732781050000|2024-11-28 08:04:10|41331.6|41311.6|41339.1|41319.1|41339.1|41319.1|41331.6|41311.6|1
1732781060000|2024-11-28 08:04:20|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|1
1732781070000|2024-11-28 08:04:30|41331.6|41311.6|41334.1|41314.1|41334.1|41314.1|41331.6|41311.6|0
1732781080000|2024-11-28 08:04:40|41331.6|41311.6|41319.1|41299.1|41334.1|41314.1|41314.2|41294.2|6
1732781090000|2024-11-28 08:04:50|41316.6|41296.6|41319.1|41299.1|41319.1|41299.1|41314.1|41294.1|4
1732781100000|2024-11-28 08:05:00|41321.6|41301.6|41314.1|41294.1|41321.6|41301.6|41314.1|41294.1|8
1732781110000|2024-11-28 08:05:10|41309.1|41289.1|41321.6|41301.6|41321.6|41301.6|41309.1|41289.1|15
1732781120000|2024-11-28 08:05:20|41324.1|41304.1|41321.6|41301.6|41324.1|41304.1|41321.6|41301.6|1
1732781130000|2024-11-28 08:05:30|41324|41304|41329|41309|41329|41309|41321.6|41301.6|3
1732781140000|2024-11-28 08:05:40|41331.6|41311.6|41334.1|41314.1|41339.1|41319.1|41331.6|41311.6|6
1732781150000|2024-11-28 08:05:50|41329.1|41309.1|41334.1|41314.1|41334.1|41314.1|41329.1|41309.1|2
1732781160000|2024-11-28 08:06:00|41336.6|41316.6|41339.1|41319.1|41344.1|41324.1|41336.6|41316.6|6
1732781170000|2024-11-28 08:06:10|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|0
1732781180000|2024-11-28 08:06:20|41331.6|41311.6|41329.1|41309.1|41334.1|41314.1|41329.1|41309.1|5
1732781190000|2024-11-28 08:06:30|41334.1|41314.1|41334.1|41314.1|41334.1|41314.1|41329.1|41309.1|0
1732781200000|2024-11-28 08:06:40|41329.1|41309.1|41329.1|41309.1|41336.6|41316.6|41329.1|41309.1|3
1732781210000|2024-11-28 08:06:50|41326.6|41306.6|41329.1|41309.1|41329.1|41309.1|41324.2|41304.2|0
1732781220000|2024-11-28 08:07:00|41326.6|41306.6|41334.1|41314.1|41334.1|41314.1|41326.6|41306.6|5
1732781230000|2024-11-28 08:07:10|41329.1|41309.1|41319.1|41299.1|41329.1|41309.1|41316.6|41296.6|6
1732781240000|2024-11-28 08:07:20|41316.6|41296.6|41324.1|41304.1|41324.1|41304.1|41309.1|41289.1|21
1732781250000|2024-11-28 08:07:30|41326.6|41306.6|41351.6|41331.6|41351.6|41331.6|41326.6|41306.6|9
1732781260000|2024-11-28 08:07:40|41354.1|41334.1|41349.1|41329.1|41354.1|41334.1|41349.1|41329.1|0
1732781270000|2024-11-28 08:07:50|41351.6|41331.6|41374.1|41354.1|41376.6|41356.6|41351.6|41331.6|8
1732781280000|2024-11-28 08:08:00|41376.6|41356.6|41374.1|41354.1|41376.6|41356.6|41374.1|41354.1|4
1732781290000|2024-11-28 08:08:10|41379.1|41359.1|41371.6|41351.6|41379.1|41359.1|41371.6|41351.6|0
1732781300000|2024-11-28 08:08:20|41374.1|41354.1|41379.1|41359.1|41379.1|41359.1|41374.1|41354.1|0
1732781310000|2024-11-28 08:08:30|41381.6|41361.6|41379.1|41359.1|41381.6|41361.6|41379.1|41359.1|1
1732781320000|2024-11-28 08:08:40|41376.6|41356.6|41374.1|41354.1|41379.1|41359.1|41374.1|41354.1|4
1732781330000|2024-11-28 08:08:50|41379|41359|41381.6|41361.6|41381.6|41361.6|41374.1|41354.1|4
1732781340000|2024-11-28 08:09:00|41384.1|41364.1|41384.1|41364.1|41391.6|41371.6|41381.6|41361.6|9
1732781350000|2024-11-28 08:09:10|41381.6|41361.6|41379.1|41359.1|41381.6|41361.6|41379.1|41359.1|2
1732781360000|2024-11-28 08:09:20|41381.6|41361.6|41379.1|41359.1|41381.6|41361.6|41379.1|41359.1|0
1732781370000|2024-11-28 08:09:30|41376.6|41356.6|41376.6|41356.6|41376.6|41356.6|41376.6|41356.6|3
1732781380000|2024-11-28 08:09:40|41374.1|41354.1|41374.1|41354.1|41374.1|41354.1|41374.1|41354.1|0
1732781390000|2024-11-28 08:09:50|41376.6|41356.6|41376.6|41356.6|41376.6|41356.6|41376.6|41356.6|2
1732781400000|2024-11-28 08:10:00|41379.1|41359.1|41384.1|41364.1|41389.1|41369.1|41379.1|41359.1|7
1732781410000|2024-11-28 08:10:10|||||||||2
1732781420000|2024-11-28 08:10:20|41386.6|41366.6|41389.1|41369.1|41389.1|41369.1|41384.1|41364.1|1
1732781440000|2024-11-28 08:10:40|41386.6|41366.6|41384.1|41364.1|41386.6|41366.6|41384.1|41364.1|0
1732781450000|2024-11-28 08:10:50|41376.6|41356.6|41374.1|41354.1|41376.6|41356.6|41369.1|41349.1|11
1732781460000|2024-11-28 08:11:00|41376.5|41356.5|41369.1|41349.1|41376.5|41356.5|41369.1|41349.1|7
1732781480000|2024-11-28 08:11:20|41366.6|41346.6|41354.1|41334.1|41366.6|41346.6|41351.6|41331.6|6
1732781490000|2024-11-28 08:11:30|41349.1|41329.1|41344.1|41324.1|41349.1|41329.1|41344.1|41324.1|7
1732781510000|2024-11-28 08:11:50|41339.1|41319.1|41334.1|41314.1|41339.1|41319.1|41331.6|41311.6|6
1732781520000|2024-11-28 08:12:00|41331.6|41311.6|41349.1|41329.1|41349.1|41329.1|41331.6|41311.6|10
1732781530000|2024-11-28 08:12:10|41349|41329|41349.1|41329.1|41349.1|41329.1|41344.1|41324.1|1
1732781540000|2024-11-28 08:12:20|41354.1|41334.1|41344.1|41324.1|41359.1|41339.1|41341.6|41321.6|10
1732781550000|2024-11-28 08:12:30|41346.6|41326.6|41344.1|41324.1|41346.6|41326.6|41344.1|41324.1|8
1732781560000|2024-11-28 08:12:40|41341.6|41321.6|41344.1|41324.1|41344.1|41324.1|41341.6|41321.6|7
1732781570000|2024-11-28 08:12:50|41349.1|41329.1|41359.1|41339.1|41359.1|41339.1|41344.1|41324.1|6
1732781580000|2024-11-28 08:13:00|41361.6|41341.6|41366.6|41346.6|41371.6|41351.6|41361.6|41341.6|6
1732781590000|2024-11-28 08:13:10|41364.1|41344.1|41366.6|41346.6|41366.6|41346.6|41364.1|41344.1|3
1732781600000|2024-11-28 08:13:20|41371.5|41351.5|41376.6|41356.6|41376.6|41356.6|41371.5|41351.5|1
1732781610000|2024-11-28 08:13:30|41374.1|41354.1|41376.6|41356.6|41376.6|41356.6|41369.2|41349.2|0
1732781630000|2024-11-28 08:13:50|41379.1|41359.1|41374.1|41354.1|41379.1|41359.1|41374.1|41354.1|11
1732781640000|2024-11-28 08:14:00|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|0
1732781650000|2024-11-28 08:14:10|41366.6|41346.6|41354.1|41334.1|41366.6|41346.6|41354.1|41334.1|0
1732781660000|2024-11-28 08:14:20|41349.1|41329.1|41359.1|41339.1|41359.1|41339.1|41349|41329|1
1732781670000|2024-11-28 08:14:30|41361.6|41341.6|41364.1|41344.1|41366.6|41346.6|41361.6|41341.6|1
1732781680000|2024-11-28 08:14:40|41366.6|41346.6|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|0
1732781690000|2024-11-28 08:14:50|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41364.1|41344.1|3
1732781700000|2024-11-28 08:15:00|41364.1|41344.1|41389.1|41369.1|41391.6|41371.6|41364.1|41344.1|43
1732781730000|2024-11-28 08:15:30|41391.6|41371.6|41389.1|41369.1|41391.6|41371.6|41389.1|41369.1|1
1732781740000|2024-11-28 08:15:40|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|41386.6|41366.6|2
1732781750000|2024-11-28 08:15:50|41384.1|41364.1|41384.1|41364.1|41386.6|41366.6|41384.1|41364.1|9
1732781760000|2024-11-28 08:16:00|41386.6|41366.6|41384.2|41364.2|41386.6|41366.6|41384.2|41364.2|4
1732781780000|2024-11-28 08:16:20|41386.6|41366.6|41384.1|41364.1|41386.6|41366.6|41384.1|41364.1|0
1732781790000|2024-11-28 08:16:30|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|10
1732781800000|2024-11-28 08:16:40|41359.2|41339.2|41366.6|41346.6|41366.6|41346.6|41359.2|41339.2|9
1732781810000|2024-11-28 08:16:50|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|41364.1|41344.1|0
1732781820000|2024-11-28 08:17:00|41361.6|41341.6|41359.2|41339.2|41361.6|41341.6|41356.7|41336.7|4
1732781830000|2024-11-28 08:17:10|41361.6|41341.6|41354.1|41334.1|41361.6|41341.6|41349.1|41329.1|4
1732781840000|2024-11-28 08:17:20|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|5
1732781850000|2024-11-28 08:17:30|41349.2|41329.2|41344.2|41324.2|41349.2|41329.2|41344.2|41324.2|1
1732781860000|2024-11-28 08:17:40|41349.1|41329.1|41339.2|41319.2|41349.1|41329.1|41339.2|41319.2|8
1732781870000|2024-11-28 08:17:50|41336.7|41316.7|41334.1|41314.1|41339.1|41319.1|41334.1|41314.1|0
1732781880000|2024-11-28 08:18:00|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41334.1|41314.1|5
1732781890000|2024-11-28 08:18:10|41336.7|41316.7|41339.1|41319.1|41339.1|41319.1|41334.1|41314.1|0
1732781900000|2024-11-28 08:18:20|41341.6|41321.6|41339.1|41319.1|41341.6|41321.6|41339.1|41319.1|2
1732781910000|2024-11-28 08:18:30|41336.6|41316.6|41339.1|41319.1|41339.1|41319.1|41334.1|41314.1|0
1732781920000|2024-11-28 08:18:40|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|3
1732781930000|2024-11-28 08:18:50|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|1
1732781940000|2024-11-28 08:19:00|41334.1|41314.1|41334.1|41314.1|41339.1|41319.1|41334.1|41314.1|1
1732781950000|2024-11-28 08:19:10|41331.7|41311.7|41334.1|41314.1|41334.1|41314.1|41331.7|41311.7|1
1732781960000|2024-11-28 08:19:20|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|0
1732781990000|2024-11-28 08:19:50|41331.7|41311.7|41339.1|41319.1|41339.1|41319.1|41331.7|41311.7|3
1732782010000|2024-11-28 08:20:10|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|0
1732782020000|2024-11-28 08:20:20|41331.6|41311.6|41331.6|41311.6|41334.1|41314.1|41331.6|41311.6|1
1732782030000|2024-11-28 08:20:30|41329.2|41309.2|41334.1|41314.1|41334.1|41314.1|41329.2|41309.2|0
1732782040000|2024-11-28 08:20:40|||||||||5
1732782050000|2024-11-28 08:20:50|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|41336.6|41316.6|5
1732782060000|2024-11-28 08:21:00|41339.1|41319.1|41344.1|41324.1|41344.1|41324.1|41339.1|41319.1|1
1732782070000|2024-11-28 08:21:10|41344.2|41324.2|41339.2|41319.2|41346.6|41326.6|41339.2|41319.2|1
1732782080000|2024-11-28 08:21:20|41341.6|41321.6|41331.6|41311.6|41341.6|41321.6|41331.6|41311.6|4
1732782090000|2024-11-28 08:21:30|41329.1|41309.1|41329.2|41309.2|41331.6|41311.6|41329.1|41309.1|7
1732782100000|2024-11-28 08:21:40|41329.1|41309.1|41331.6|41311.6|41331.6|41311.6|41329.1|41309.1|1
1732782110000|2024-11-28 08:21:50|41334.1|41314.1|41336.6|41316.6|41336.6|41316.6|41334.1|41314.1|10
1732782120000|2024-11-28 08:22:00|41339.1|41319.1|41341.6|41321.6|41341.6|41321.6|41339.1|41319.1|1
1732782130000|2024-11-28 08:22:10|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|41339.1|41319.1|1
1732782140000|2024-11-28 08:22:20|41341.6|41321.6|41344.1|41324.1|41346.6|41326.6|41341.6|41321.6|0
1732782160000|2024-11-28 08:22:40|41349.1|41329.1|41344.1|41324.1|41349.1|41329.1|41344.1|41324.1|3
1732782180000|2024-11-28 08:23:00|41341.6|41321.6|41336.7|41316.7|41341.6|41321.6|41336.7|41316.7|3
1732782190000|2024-11-28 08:23:10|41334.2|41314.2|41334.1|41314.1|41334.2|41314.2|41329.2|41309.2|2
1732782200000|2024-11-28 08:23:20|||||||||1
1732782210000|2024-11-28 08:23:30|41336.6|41316.6|41334.1|41314.1|41336.6|41316.6|41334.1|41314.1|2
1732782240000|2024-11-28 08:24:00|41336.7|41316.7|41341.7|41321.7|41341.7|41321.7|41336.7|41316.7|10
1732782250000|2024-11-28 08:24:10|41344.2|41324.2|41349.1|41329.1|41349.1|41329.1|41344.2|41324.2|7
1732782260000|2024-11-28 08:24:20|41351.6|41331.6|41349.1|41329.1|41351.6|41331.6|41349.1|41329.1|0
1732782270000|2024-11-28 08:24:30|41351.6|41331.6|41354.1|41334.1|41354.1|41334.1|41351.6|41331.6|3
1732782280000|2024-11-28 08:24:40|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|0
1732782290000|2024-11-28 08:24:50|41351.6|41331.6|41351.6|41331.6|41351.6|41331.6|41349.2|41329.2|2
1732782300000|2024-11-28 08:25:00|41349.1|41329.1|41349.1|41329.1|41351.6|41331.6|41349.1|41329.1|0
1732782310000|2024-11-28 08:25:10|41346.7|41326.7|41346.6|41326.6|41349.1|41329.1|41346.6|41326.6|1
1732782320000|2024-11-28 08:25:20|41349.1|41329.1|41351.6|41331.6|41351.6|41331.6|41346.6|41326.6|3
1732782330000|2024-11-28 08:25:30|41349.1|41329.1|41349.1|41329.1|41349.1|41329.1|41346.6|41326.6|2
1732782340000|2024-11-28 08:25:40|41346.6|41326.6|41351.6|41331.6|41354.1|41334.1|41346.6|41326.6|1
1732782350000|2024-11-28 08:25:50|41354.1|41334.1|41346.6|41326.6|41354.1|41334.1|41346.6|41326.6|7
1732782360000|2024-11-28 08:26:00|41349.2|41329.2|41354.1|41334.1|41356.6|41336.6|41349.2|41329.2|3
1732782380000|2024-11-28 08:26:20|||||||||1
1732782390000|2024-11-28 08:26:30|41351.6|41331.6|41354.1|41334.1|41354.1|41334.1|41351.6|41331.6|1
1732782410000|2024-11-28 08:26:50|41356.6|41336.6|41361.6|41341.6|41361.6|41341.6|41356.6|41336.6|5
1732782420000|2024-11-28 08:27:00|41364.1|41344.1|41366.6|41346.6|41366.6|41346.6|41364.1|41344.1|2
1732782430000|2024-11-28 08:27:10|41364.2|41344.2|41366.7|41346.7|41366.7|41346.7|41364.1|41344.1|3
1732782440000|2024-11-28 08:27:20|41369.1|41349.1|41366.6|41346.6|41369.1|41349.1|41366.6|41346.6|0
1732782450000|2024-11-28 08:27:30|41364.1|41344.1|41366.6|41346.6|41366.6|41346.6|41364.1|41344.1|6
1732782460000|2024-11-28 08:27:40|41369.1|41349.1|41366.6|41346.6|41369.1|41349.1|41366.6|41346.6|0
1732782470000|2024-11-28 08:27:50|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|41369.1|41349.1|2
1732782480000|2024-11-28 08:28:00|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|41366.6|41346.6|11
1732782490000|2024-11-28 08:28:10|41369.1|41349.1|41369.1|41349.1|41371.6|41351.6|41369.1|41349.1|4
1732782500000|2024-11-28 08:28:20|41371.6|41351.6|41371.6|41351.6|41371.6|41351.6|41369.1|41349.1|0
1732782510000|2024-11-28 08:28:30|41369.1|41349.1|41371.6|41351.6|41371.6|41351.6|41366.6|41346.6|4
1732782520000|2024-11-28 08:28:40|41369.1|41349.1|41371.6|41351.6|41371.6|41351.6|41369.1|41349.1|0
1732782530000|2024-11-28 08:28:50|41369.1|41349.1|41366.6|41346.6|41369.1|41349.1|41366.6|41346.6|2
1732782540000|2024-11-28 08:29:00|41366.7|41346.7|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|1
1732782550000|2024-11-28 08:29:10|41366.6|41346.6|41366.6|41346.6|41366.6|41346.6|41366.6|41346.6|3
1732782560000|2024-11-28 08:29:20|41369.1|41349.1|41364.1|41344.1|41369.1|41349.1|41364.1|41344.1|0
1732782570000|2024-11-28 08:29:30|41366.6|41346.6|41364.1|41344.1|41366.6|41346.6|41364.1|41344.1|4
1732782580000|2024-11-28 08:29:40|41361.6|41341.6|41366.6|41346.6|41366.6|41346.6|41361.6|41341.6|4
1732782590000|2024-11-28 08:29:50|41364.2|41344.2|41341.6|41321.6|41364.2|41344.2|41336.7|41316.7|10
1732782600000|2024-11-28 08:30:00|41341.7|41321.7|41334.3|41314.3|41344.1|41324.1|41334.3|41314.3|10
1732782610000|2024-11-28 08:30:10|41336.7|41316.7|41354.2|41334.2|41354.2|41334.2|41336.7|41316.7|21
1732782620000|2024-11-28 08:30:20|41351.7|41331.7|41354.2|41334.2|41354.2|41334.2|41351.7|41331.7|0
1732782630000|2024-11-28 08:30:30|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1732782640000|2024-11-28 08:30:40|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|5
1732782650000|2024-11-28 08:30:50|41351.7|41331.7|41349.2|41329.2|41351.7|41331.7|41349.2|41329.2|1
1732782660000|2024-11-28 08:31:00|41351.7|41331.7|41359.1|41339.1|41359.1|41339.1|41351.7|41331.7|1
1732782670000|2024-11-28 08:31:10|41356.6|41336.6|41354.2|41334.2|41356.7|41336.7|41354.1|41334.1|3
1732782680000|2024-11-28 08:31:20|41351.7|41331.7|41344.2|41324.2|41351.7|41331.7|41344.2|41324.2|6
1732782690000|2024-11-28 08:31:30|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|41346.7|41326.7|5
1732782700000|2024-11-28 08:31:40|41344.2|41324.2|41346.7|41326.7|41346.7|41326.7|41344.2|41324.2|1
1732782710000|2024-11-28 08:31:50|41346.6|41326.6|41341.7|41321.7|41346.6|41326.6|41341.7|41321.7|0
1732782720000|2024-11-28 08:32:00|41341.6|41321.6|41334.2|41314.2|41341.6|41321.6|41334.2|41314.2|8
1732782730000|2024-11-28 08:32:10|41334.1|41314.1|41326.7|41306.7|41334.1|41314.1|41326.7|41306.7|2
1732782740000|2024-11-28 08:32:20|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41324.2|41304.2|4
1732782750000|2024-11-28 08:32:30|41326.7|41306.7|41331.7|41311.7|41331.7|41311.7|41326.7|41306.7|4
1732782760000|2024-11-28 08:32:40|41334.2|41314.2|41339.2|41319.2|41339.2|41319.2|41334.2|41314.2|1
1732782770000|2024-11-28 08:32:50|41341.7|41321.7|41344.2|41324.2|41344.2|41324.2|41341.7|41321.7|0
1732782780000|2024-11-28 08:33:00|41346.6|41326.6|41349.2|41329.2|41349.2|41329.2|41346.6|41326.6|0
1732782790000|2024-11-28 08:33:10|41351.7|41331.7|41356.7|41336.7|41356.7|41336.7|41351.7|41331.7|0
1732782800000|2024-11-28 08:33:20|41359.1|41339.1|41361.7|41341.7|41361.7|41341.7|41359.1|41339.1|1
1732782810000|2024-11-28 08:33:30|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|0
1732782820000|2024-11-28 08:33:40|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41361.7|41341.7|1
1732782830000|2024-11-28 08:33:50|41361.7|41341.7|41371.7|41351.7|41371.7|41351.7|41361.7|41341.7|6
1732782840000|2024-11-28 08:34:00|41369.2|41349.2|41374.2|41354.2|41374.2|41354.2|41369.2|41349.2|5
1732782850000|2024-11-28 08:34:10|41371.7|41351.7|41374.2|41354.2|41374.2|41354.2|41371.7|41351.7|2
1732782880000|2024-11-28 08:34:40|41371.7|41351.7|41371.7|41351.7|41371.7|41351.7|41369.2|41349.2|2
1732782890000|2024-11-28 08:34:50|41369.2|41349.2|41374.2|41354.2|41374.2|41354.2|41369.2|41349.2|2
1732782910000|2024-11-28 08:35:10|||||||||2
1732782920000|2024-11-28 08:35:20|41371.7|41351.7|41369.2|41349.2|41371.7|41351.7|41369.2|41349.2|1
1732782930000|2024-11-28 08:35:30|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|0
1732782940000|2024-11-28 08:35:40|41364.2|41344.2|41359.2|41339.2|41364.2|41344.2|41359.2|41339.2|11
1732782950000|2024-11-28 08:35:50|41361.7|41341.7|41366.7|41346.7|41366.7|41346.7|41361.7|41341.7|3
1732782960000|2024-11-28 08:36:00|41371.7|41351.7|41381.7|41361.7|41381.7|41361.7|41371.7|41351.7|5
1732782970000|2024-11-28 08:36:10|41384.1|41364.1|41386.7|41366.7|41386.7|41366.7|41381.7|41361.7|2
1732782990000|2024-11-28 08:36:30|41389.1|41369.1|41384.2|41364.2|41389.1|41369.1|41384.2|41364.2|2
1732783000000|2024-11-28 08:36:40|41386.7|41366.7|41384.2|41364.2|41386.7|41366.7|41384.2|41364.2|1
1732783010000|2024-11-28 08:36:50|41386.7|41366.7|41386.7|41366.7|41389.1|41369.1|41386.7|41366.7|3
1732783020000|2024-11-28 08:37:00|41389.2|41369.2|41389.2|41369.2|41391.7|41371.7|41389.2|41369.2|1
1732783030000|2024-11-28 08:37:10|41386.7|41366.7|41389.1|41369.1|41391.6|41371.6|41384.2|41364.2|2
1732783040000|2024-11-28 08:37:20|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|41391.6|41371.6|0
1732783050000|2024-11-28 08:37:30|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|2
1732783060000|2024-11-28 08:37:40|41389.2|41369.2|41391.7|41371.7|41391.7|41371.7|41389.2|41369.2|1
1732783070000|2024-11-28 08:37:50|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|0
1732783080000|2024-11-28 08:38:00|41391.7|41371.7|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|0
1732783090000|2024-11-28 08:38:10|41391.6|41371.6|41391.7|41371.7|41394.2|41374.2|41389.2|41369.2|0
1732783100000|2024-11-28 08:38:20|41394.2|41374.2|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|0
1732783120000|2024-11-28 08:38:40|41386.7|41366.7|41381.7|41361.7|41386.7|41366.7|41381.7|41361.7|0
1732783130000|2024-11-28 08:38:50|41384.2|41364.2|41386.7|41366.7|41386.7|41366.7|41384.2|41364.2|10
1732783140000|2024-11-28 08:39:00|41389.1|41369.1|41394.1|41374.1|41394.1|41374.1|41389.1|41369.1|1
1732783150000|2024-11-28 08:39:10|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|0
1732783170000|2024-11-28 08:39:30|41394.2|41374.2|41394.2|41374.2|41396.7|41376.7|41391.7|41371.7|0
1732783180000|2024-11-28 08:39:40|||||||||1
1732783190000|2024-11-28 08:39:50|41396.6|41376.6|41394.1|41374.1|41396.6|41376.6|41389.1|41369.1|4
1732783200000|2024-11-28 08:40:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|1
1732783210000|2024-11-28 08:40:10|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|41401.6|41381.6|20
1732783220000|2024-11-28 08:40:20|41406.6|41386.6|41409.1|41389.1|41409.1|41389.1|41406.6|41386.6|2
1732783230000|2024-11-28 08:40:30|41411.6|41391.6|41426.6|41406.6|41426.6|41406.6|41411.6|41391.6|19
1732783240000|2024-11-28 08:40:40|41424.2|41404.2|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|1
1732783250000|2024-11-28 08:40:50|41421.6|41401.6|41431.6|41411.6|41431.6|41411.6|41421.6|41401.6|7
1732783260000|2024-11-28 08:41:00|41434.2|41414.2|41436.6|41416.6|41439.1|41419.1|41434.1|41414.1|11
1732783270000|2024-11-28 08:41:10|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|0
1732783280000|2024-11-28 08:41:20|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|3
1732783290000|2024-11-28 08:41:30|41431.6|41411.6|41434.1|41414.1|41436.6|41416.6|41431.6|41411.6|2
1732783300000|2024-11-28 08:41:40|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|1
1732783320000|2024-11-28 08:42:00|41431.6|41411.6|41431.6|41411.6|41434.1|41414.1|41431.6|41411.6|1
1732783330000|2024-11-28 08:42:10|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|41426.6|41406.6|5
1732783340000|2024-11-28 08:42:20|41424.2|41404.2|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|0
1732783350000|2024-11-28 08:42:30|41421.7|41401.7|41421.7|41401.7|41424.1|41404.1|41421.7|41401.7|1
1732783360000|2024-11-28 08:42:40|41424.1|41404.1|41429.1|41409.1|41429.1|41409.1|41421.6|41401.6|2
1732783370000|2024-11-28 08:42:50|41426.7|41406.7|41426.6|41406.6|41429.1|41409.1|41426.6|41406.6|0
1732783380000|2024-11-28 08:43:00|41426.7|41406.7|41424.2|41404.2|41426.7|41406.7|41421.6|41401.6|2
1732783390000|2024-11-28 08:43:10|41424.1|41404.1|41424.1|41404.1|41426.6|41406.6|41424.1|41404.1|2
1732783400000|2024-11-28 08:43:20|41421.7|41401.7|41409.2|41389.2|41424.1|41404.1|41409.2|41389.2|4
1732783410000|2024-11-28 08:43:30|41411.6|41391.6|41409.2|41389.2|41411.7|41391.7|41409.2|41389.2|1
1732783420000|2024-11-28 08:43:40|||||||||2
1732783430000|2024-11-28 08:43:50|41406.7|41386.7|41399.1|41379.1|41406.7|41386.7|41396.7|41376.7|6
1732783440000|2024-11-28 08:44:00|41396.7|41376.7|41399.2|41379.2|41399.2|41379.2|41396.7|41376.7|0
1732783450000|2024-11-28 08:44:10|41396.7|41376.7|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|2
1732783460000|2024-11-28 08:44:20|41396.6|41376.6|41399.2|41379.2|41399.2|41379.2|41394.2|41374.2|1
1732783480000|2024-11-28 08:44:40|41401.6|41381.6|41404.2|41384.2|41404.2|41384.2|41401.6|41381.6|4
1732783490000|2024-11-28 08:44:50|41406.6|41386.6|41409.2|41389.2|41409.2|41389.2|41406.6|41386.6|0
1732783510000|2024-11-28 08:45:10|41411.7|41391.7|41411.7|41391.7|41414.2|41394.2|41411.7|41391.7|0
1732783520000|2024-11-28 08:45:20|41414.1|41394.1|41416.7|41396.7|41416.7|41396.7|41411.7|41391.7|0
1732783530000|2024-11-28 08:45:30|41414.2|41394.2|41414.2|41394.2|41416.7|41396.7|41414.2|41394.2|0
1732783540000|2024-11-28 08:45:40|41409.2|41389.2|41406.7|41386.7|41409.2|41389.2|41406.7|41386.7|2
1732783550000|2024-11-28 08:45:50|41409.2|41389.2|41409.2|41389.2|41409.2|41389.2|41406.7|41386.7|1
1732783560000|2024-11-28 08:46:00|41411.6|41391.6|41411.6|41391.6|41416.6|41396.6|41411.6|41391.6|2
1732783570000|2024-11-28 08:46:10|41409.2|41389.2|41414.2|41394.2|41414.2|41394.2|41409.2|41389.2|0
1732783580000|2024-11-28 08:46:20|41411.6|41391.6|41409.2|41389.2|41411.6|41391.6|41406.7|41386.7|1
1732783590000|2024-11-28 08:46:30|41411.6|41391.6|41411.7|41391.7|41411.7|41391.7|41409.2|41389.2|0
1732783600000|2024-11-28 08:46:40|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|8
1732783610000|2024-11-28 08:46:50|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|41411.8|41391.8|2
1732783620000|2024-11-28 08:47:00|41411.7|41391.7|41409.2|41389.2|41411.7|41391.7|41406.7|41386.7|2
1732783650000|2024-11-28 08:47:30|41414.1|41394.1|41409.2|41389.2|41414.1|41394.1|41409.2|41389.2|0
1732783660000|2024-11-28 08:47:40|41409.1|41389.1|41409.2|41389.2|41409.2|41389.2|41404.2|41384.2|3
1732783670000|2024-11-28 08:47:50|41404.3|41384.3|41404.2|41384.2|41404.3|41384.3|41404.2|41384.2|0
1732783680000|2024-11-28 08:48:00|41401.7|41381.7|41394.2|41374.2|41401.7|41381.7|41394.2|41374.2|1
1732783690000|2024-11-28 08:48:10|41391.7|41371.7|41386.7|41366.7|41391.7|41371.7|41386.7|41366.7|0
1732783700000|2024-11-28 08:48:20|41384.2|41364.2|41384.2|41364.2|41386.7|41366.7|41384.2|41364.2|0
1732783710000|2024-11-28 08:48:30|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|0
1732783720000|2024-11-28 08:48:40|41384.2|41364.2|41386.7|41366.7|41386.7|41366.7|41381.7|41361.7|4
1732783730000|2024-11-28 08:48:50|41389.2|41369.2|41394.2|41374.2|41394.2|41374.2|41389.2|41369.2|0
1732783740000|2024-11-28 08:49:00|41396.6|41376.6|41396.7|41376.7|41396.7|41376.7|41396.6|41376.6|1
1732783770000|2024-11-28 08:49:30|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|1
1732783780000|2024-11-28 08:49:40|41389.3|41369.3|41389.2|41369.2|41389.3|41369.3|41389.2|41369.2|0
1732783790000|2024-11-28 08:49:50|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|0
1732783810000|2024-11-28 08:50:10|41386.6|41366.6|41379.2|41359.2|41386.6|41366.6|41376.7|41356.7|5
1732783820000|2024-11-28 08:50:20|41381.7|41361.7|41379.2|41359.2|41384.2|41364.2|41379.2|41359.2|2
1732783830000|2024-11-28 08:50:30|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|0
1732783850000|2024-11-28 08:50:50|41374.2|41354.2|41384.2|41364.2|41384.2|41364.2|41374.2|41354.2|1
1732783860000|2024-11-28 08:51:00|41389.2|41369.2|41399.2|41379.2|41399.2|41379.2|41384.2|41364.2|4
1732783870000|2024-11-28 08:51:10|||||||||1
1732783880000|2024-11-28 08:51:20|41401.7|41381.7|41416.7|41396.7|41416.7|41396.7|41399.2|41379.2|5
1732783890000|2024-11-28 08:51:30|41419.1|41399.1|41419.2|41399.2|41419.2|41399.2|41419.1|41399.1|1
1732783900000|2024-11-28 08:51:40|41421.7|41401.7|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|0
1732783910000|2024-11-28 08:51:50|41431.7|41411.7|41439.2|41419.2|41439.2|41419.2|41431.7|41411.7|7
1732783920000|2024-11-28 08:52:00|41441.7|41421.7|41446.7|41426.7|41446.7|41426.7|41441.7|41421.7|7
1732783930000|2024-11-28 08:52:10|41441.8|41421.8|41444.2|41424.2|41444.2|41424.2|41441.8|41421.8|4
1732783940000|2024-11-28 08:52:20|41441.7|41421.7|41444.2|41424.2|41444.2|41424.2|41439.3|41419.3|0
1732783950000|2024-11-28 08:52:30|41441.7|41421.7|41441.7|41421.7|41441.7|41421.7|41441.7|41421.7|0
1732783960000|2024-11-28 08:52:40|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|2
1732783970000|2024-11-28 08:52:50|41441.7|41421.7|41449.2|41429.2|41449.2|41429.2|41441.7|41421.7|1
1732783980000|2024-11-28 08:53:00|41451.7|41431.7|41451.7|41431.7|41454.2|41434.2|41451.7|41431.7|2
1732783990000|2024-11-28 08:53:10|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|4
1732784000000|2024-11-28 08:53:20|41449.2|41429.2|41444.2|41424.2|41449.2|41429.2|41444.2|41424.2|0
1732784010000|2024-11-28 08:53:30|41441.7|41421.7|41444.2|41424.2|41446.7|41426.7|41441.7|41421.7|0
1732784020000|2024-11-28 08:53:40|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|3
1732784040000|2024-11-28 08:54:00|||||||||1
1732784050000|2024-11-28 08:54:10|41444.2|41424.2|41439.2|41419.2|41444.2|41424.2|41439.2|41419.2|2
1732784060000|2024-11-28 08:54:20|41441.7|41421.7|41439.2|41419.2|41441.7|41421.7|41439.2|41419.2|0
1732784070000|2024-11-28 08:54:30|41436.7|41416.7|41436.7|41416.7|41439.2|41419.2|41436.7|41416.7|0
1732784080000|2024-11-28 08:54:40|41434.2|41414.2|41431.7|41411.7|41434.2|41414.2|41431.7|41411.7|2
1732784090000|2024-11-28 08:54:50|41434.2|41414.2|41434.2|41414.2|41436.7|41416.7|41434.2|41414.2|3
1732784100000|2024-11-28 08:55:00|41436.7|41416.7|41439.2|41419.2|41439.2|41419.2|41436.7|41416.7|0
1732784110000|2024-11-28 08:55:10|41444.2|41424.2|41446.7|41426.7|41449.2|41429.2|41444.2|41424.2|4
1732784130000|2024-11-28 08:55:30|41449.1|41429.1|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|0
1732784140000|2024-11-28 08:55:40|41451.7|41431.7|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|2
1732784150000|2024-11-28 08:55:50|41451.6|41431.6|41449.2|41429.2|41451.7|41431.7|41446.7|41426.7|1
1732784160000|2024-11-28 08:56:00|41451.7|41431.7|41449.2|41429.2|41451.7|41431.7|41449.2|41429.2|0
1732784170000|2024-11-28 08:56:10|41446.7|41426.7|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|0
1732784180000|2024-11-28 08:56:20|41446.7|41426.7|41444.2|41424.2|41449.2|41429.2|41444.2|41424.2|0
1732784190000|2024-11-28 08:56:30|41446.7|41426.7|41444.2|41424.2|41446.7|41426.7|41444.2|41424.2|0
1732784200000|2024-11-28 08:56:40|41446.6|41426.6|41441.7|41421.7|41446.7|41426.7|41441.7|41421.7|6
1732784210000|2024-11-28 08:56:50|41444.1|41424.1|41441.7|41421.7|41444.1|41424.1|41441.7|41421.7|0
1732784220000|2024-11-28 08:57:00|41439.2|41419.2|41434.2|41414.2|41439.2|41419.2|41434.2|41414.2|1
1732784230000|2024-11-28 08:57:10|||||||||3
1732784240000|2024-11-28 08:57:20|41436.6|41416.6|41434.2|41414.2|41436.6|41416.6|41431.7|41411.7|1
1732784250000|2024-11-28 08:57:30|41436.7|41416.7|41434.2|41414.2|41436.7|41416.7|41434.2|41414.2|1
1732784260000|2024-11-28 08:57:40|41436.6|41416.6|41434.2|41414.2|41439.2|41419.2|41434.2|41414.2|0
1732784270000|2024-11-28 08:57:50|41436.7|41416.7|41434.2|41414.2|41436.7|41416.7|41434.2|41414.2|5
1732784280000|2024-11-28 08:58:00|41429.2|41409.2|41434.2|41414.2|41434.2|41414.2|41429.2|41409.2|0
1732784290000|2024-11-28 08:58:10|41429.2|41409.2|41429.2|41409.2|41429.2|41409.2|41429.2|41409.2|0
1732784300000|2024-11-28 08:58:20|41431.7|41411.7|41429.2|41409.2|41431.7|41411.7|41429.2|41409.2|0
1732784310000|2024-11-28 08:58:30|41431.7|41411.7|41434.2|41414.2|41434.2|41414.2|41431.7|41411.7|0
1732784320000|2024-11-28 08:58:40|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|41436.6|41416.6|1
1732784330000|2024-11-28 08:58:50|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|3
1732784350000|2024-11-28 08:59:10|41436.6|41416.6|41434.2|41414.2|41436.6|41416.6|41434.2|41414.2|1
1732784360000|2024-11-28 08:59:20|41436.7|41416.7|41429.2|41409.2|41436.7|41416.7|41429.2|41409.2|5
1732784370000|2024-11-28 08:59:30|41431.7|41411.7|41434.2|41414.2|41439.1|41419.1|41429.2|41409.2|1
1732784380000|2024-11-28 08:59:40|41429.2|41409.2|41431.7|41411.7|41434.2|41414.2|41424.2|41404.2|8
1732784390000|2024-11-28 08:59:50|41434.2|41414.2|41436.7|41416.7|41439.2|41419.2|41431.7|41411.7|16
1732784400000|2024-11-28 09:00:00|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|41429.1|41409.1|11
1732784410000|2024-11-28 09:00:10|41429.2|41409.2|41364.2|41344.2|41434.2|41414.2|41354.3|41334.3|201
1732784420000|2024-11-28 09:00:20|41361.7|41341.7|41341.7|41321.7|41371.7|41351.7|41336.7|41316.7|62
1732784430000|2024-11-28 09:00:30|41344.2|41324.2|41379.2|41359.2|41379.2|41359.2|41344.2|41324.2|38
1732784440000|2024-11-28 09:00:40|41381.7|41361.7|41376.7|41356.7|41381.7|41361.7|41376.7|41356.7|6
1732784450000|2024-11-28 09:00:50|41374.2|41354.2|41366.7|41346.7|41374.2|41354.2|41366.7|41346.7|13
1732784460000|2024-11-28 09:01:00|41369.2|41349.2|41371.7|41351.7|41376.7|41356.7|41354.2|41334.2|34
1732784470000|2024-11-28 09:01:10|41374.2|41354.2|41374.2|41354.2|41379.2|41359.2|41374.2|41354.2|10
1732784480000|2024-11-28 09:01:20|41369.2|41349.2|41354.2|41334.2|41369.2|41349.2|41354.2|41334.2|18
1732784490000|2024-11-28 09:01:30|41351.7|41331.7|41331.8|41311.8|41351.7|41331.7|41331.8|41311.8|13
1732784500000|2024-11-28 09:01:40|41334.2|41314.2|41339.2|41319.2|41339.2|41319.2|41329.2|41309.2|9
1732784510000|2024-11-28 09:01:50|41341.7|41321.7|41359.2|41339.2|41359.2|41339.2|41341.7|41321.7|8
1732784520000|2024-11-28 09:02:00|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41349.2|41329.2|13
1732784530000|2024-11-28 09:02:10|41356.7|41336.7|41366.7|41346.7|41366.7|41346.7|41356.7|41336.7|6
1732784540000|2024-11-28 09:02:20|41364.2|41344.2|41349.2|41329.2|41366.7|41346.7|41349.2|41329.2|9
1732784550000|2024-11-28 09:02:30|41344.2|41324.2|41359.1|41339.1|41359.1|41339.1|41344.2|41324.2|8
1732784560000|2024-11-28 09:02:40|41354.2|41334.2|41359.2|41339.2|41359.2|41339.2|41354.2|41334.2|0
1732784570000|2024-11-28 09:02:50|41354.2|41334.2|41354.2|41334.2|41359.2|41339.2|41354.2|41334.2|1
1732784580000|2024-11-28 09:03:00|41349.2|41329.2|41331.7|41311.7|41349.2|41329.2|41331.7|41311.7|14
1732784590000|2024-11-28 09:03:10|41329.2|41309.2|41326.7|41306.7|41331.7|41311.7|41324.2|41304.2|10
1732784600000|2024-11-28 09:03:20|41329.2|41309.2|41331.7|41311.7|41334.2|41314.2|41329.2|41309.2|1
1732784610000|2024-11-28 09:03:30|41334.2|41314.2|41344.2|41324.2|41344.2|41324.2|41329.3|41309.3|4
1732784620000|2024-11-28 09:03:40|41349.1|41329.1|41339.2|41319.2|41349.1|41329.1|41339.2|41319.2|2
1732784630000|2024-11-28 09:03:50|41341.7|41321.7|41339.2|41319.2|41341.7|41321.7|41339.2|41319.2|0
1732784640000|2024-11-28 09:04:00|||||||||1
1732784650000|2024-11-28 09:04:10|41344.2|41324.2|41349.2|41329.2|41349.2|41329.2|41344.2|41324.2|3
1732784660000|2024-11-28 09:04:20|41351.7|41331.7|41354.2|41334.2|41354.2|41334.2|41351.7|41331.7|0
1732784670000|2024-11-28 09:04:30|41356.7|41336.7|41349.2|41329.2|41359.2|41339.2|41349.2|41329.2|11
1732784680000|2024-11-28 09:04:40|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|41344.2|41324.2|1
1732784690000|2024-11-28 09:04:50|41344.3|41324.3|41349.2|41329.2|41349.2|41329.2|41344.3|41324.3|0
1732784700000|2024-11-28 09:05:00|41349.3|41329.3|41369.2|41349.2|41369.2|41349.2|41349.3|41329.3|1
1732784710000|2024-11-28 09:05:10|41366.7|41346.7|41364.2|41344.2|41369.2|41349.2|41364.2|41344.2|3
1732784720000|2024-11-28 09:05:20|41364.1|41344.1|41354.2|41334.2|41364.1|41344.1|41354.2|41334.2|3
1732784730000|2024-11-28 09:05:30|41356.7|41336.7|41361.8|41341.8|41366.7|41346.7|41356.7|41336.7|5
1732784740000|2024-11-28 09:05:40|41364.2|41344.2|41369.2|41349.2|41369.2|41349.2|41361.7|41341.7|12
1732784750000|2024-11-28 09:05:50|41371.7|41351.7|41359.2|41339.2|41371.7|41351.7|41356.8|41336.8|6
1732784760000|2024-11-28 09:06:00|41361.7|41341.7|41361.8|41341.8|41366.7|41346.7|41361.7|41341.7|6
1732784770000|2024-11-28 09:06:10|41361.7|41341.7|41351.7|41331.7|41361.7|41341.7|41351.7|41331.7|8
1732784780000|2024-11-28 09:06:20|41349.3|41329.3|41351.7|41331.7|41351.7|41331.7|41346.8|41326.8|1
1732784790000|2024-11-28 09:06:30|41349.2|41329.2|41344.2|41324.2|41349.2|41329.2|41344.2|41324.2|2
1732784800000|2024-11-28 09:06:40|41339.3|41319.3|41336.7|41316.7|41339.3|41319.3|41334.3|41314.3|5
1732784810000|2024-11-28 09:06:50|41339.2|41319.2|41339.2|41319.2|41344.2|41324.2|41339.2|41319.2|0
1732784820000|2024-11-28 09:07:00|41336.7|41316.7|41331.7|41311.7|41336.7|41316.7|41329.2|41309.2|6
1732784830000|2024-11-28 09:07:10|41329.2|41309.2|41329.2|41309.2|41331.7|41311.7|41329.2|41309.2|0
1732784840000|2024-11-28 09:07:20|41331.7|41311.7|41329.2|41309.2|41331.7|41311.7|41329.2|41309.2|2
1732784850000|2024-11-28 09:07:30|41326.7|41306.7|41314.2|41294.2|41326.7|41306.7|41314.2|41294.2|18
1732784860000|2024-11-28 09:07:40|41316.7|41296.7|41324.2|41304.2|41324.2|41304.2|41314.3|41294.3|0
1732784870000|2024-11-28 09:07:50|41326.7|41306.7|41329.2|41309.2|41334.2|41314.2|41326.7|41306.7|3
1732784880000|2024-11-28 09:08:00|41326.7|41306.7|41321.7|41301.7|41326.7|41306.7|41321.7|41301.7|2
1732784890000|2024-11-28 09:08:10|41324.2|41304.2|41321.7|41301.7|41326.7|41306.7|41321.7|41301.7|3
1732784900000|2024-11-28 09:08:20|41319.2|41299.2|41321.7|41301.7|41324.2|41304.2|41319.2|41299.2|0
1732784910000|2024-11-28 09:08:30|41324.2|41304.2|41334.2|41314.2|41334.2|41314.2|41324.2|41304.2|5
1732784920000|2024-11-28 09:08:40|41329.2|41309.2|41334.2|41314.2|41334.2|41314.2|41329.2|41309.2|0
1732784930000|2024-11-28 09:08:50|41331.8|41311.8|41339.2|41319.2|41339.2|41319.2|41331.8|41311.8|3
1732784940000|2024-11-28 09:09:00|41341.7|41321.7|41334.2|41314.2|41341.7|41321.7|41334.2|41314.2|5
1732784950000|2024-11-28 09:09:10|41331.7|41311.7|41329.2|41309.2|41334.2|41314.2|41329.2|41309.2|1
1732784960000|2024-11-28 09:09:20|41334.2|41314.2|41329.2|41309.2|41334.2|41314.2|41329.2|41309.2|2
1732784970000|2024-11-28 09:09:30|||||||||1
1732784980000|2024-11-28 09:09:40|41326.7|41306.7|41321.7|41301.7|41329.2|41309.2|41319.2|41299.2|1
1732784990000|2024-11-28 09:09:50|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|0
1732785000000|2024-11-28 09:10:00|41316.7|41296.7|41321.7|41301.7|41321.7|41301.7|41316.7|41296.7|1
1732785010000|2024-11-28 09:10:10|41324.2|41304.2|41319.2|41299.2|41324.2|41304.2|41319.2|41299.2|0
1732785020000|2024-11-28 09:10:20|||||||||1
1732785030000|2024-11-28 09:10:30|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|1
1732785040000|2024-11-28 09:10:40|41316.7|41296.7|41319.2|41299.2|41319.2|41299.2|41314.2|41294.2|0
1732785050000|2024-11-28 09:10:50|41314.2|41294.2|41316.7|41296.7|41316.7|41296.7|41314.2|41294.2|2
1732785060000|2024-11-28 09:11:00|41314.2|41294.2|41319.2|41299.2|41319.2|41299.2|41309.3|41289.3|9
1732785070000|2024-11-28 09:11:10|41321.8|41301.8|41321.7|41301.7|41324.2|41304.2|41316.8|41296.8|7
1732785080000|2024-11-28 09:11:20|41319.2|41299.2|41311.7|41291.7|41319.2|41299.2|41311.7|41291.7|8
1732785090000|2024-11-28 09:11:30|41309.3|41289.3|41316.7|41296.7|41316.7|41296.7|41309.2|41289.2|2
1732785100000|2024-11-28 09:11:40|41321.7|41301.7|41319.2|41299.2|41321.7|41301.7|41316.7|41296.7|13
1732785110000|2024-11-28 09:11:50|41321.7|41301.7|41319.2|41299.2|41321.7|41301.7|41316.7|41296.7|0
1732785120000|2024-11-28 09:12:00|41321.7|41301.7|41321.7|41301.7|41324.2|41304.2|41321.7|41301.7|1
1732785130000|2024-11-28 09:12:10|41321.8|41301.8|41326.8|41306.8|41326.8|41306.8|41321.8|41301.8|0
1732785140000|2024-11-28 09:12:20|41326.7|41306.7|41334.2|41314.2|41334.2|41314.2|41324.2|41304.2|7
1732785150000|2024-11-28 09:12:30|41339.2|41319.2|41344.2|41324.2|41344.2|41324.2|41339.2|41319.2|2
1732785160000|2024-11-28 09:12:40|41346.7|41326.7|41361.7|41341.7|41361.7|41341.7|41346.7|41326.7|11
1732785170000|2024-11-28 09:12:50|41359.2|41339.2|41361.7|41341.7|41361.7|41341.7|41356.8|41336.8|0
1732785180000|2024-11-28 09:13:00|41359.3|41339.3|41366.7|41346.7|41366.7|41346.7|41359.3|41339.3|3
1732785190000|2024-11-28 09:13:10|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|4
1732785200000|2024-11-28 09:13:20|41371.8|41351.8|41369.2|41349.2|41374.2|41354.2|41369.2|41349.2|1
1732785210000|2024-11-28 09:13:30|41369.3|41349.3|41369.2|41349.2|41371.7|41351.7|41369.2|41349.2|3
1732785220000|2024-11-28 09:13:40|41371.7|41351.7|41369.2|41349.2|41374.2|41354.2|41369.2|41349.2|2
1732785230000|2024-11-28 09:13:50|41364.3|41344.3|41364.2|41344.2|41366.7|41346.7|41364.2|41344.2|1
1732785240000|2024-11-28 09:14:00|||||||||2
1732785250000|2024-11-28 09:14:10|41366.7|41346.7|41369.2|41349.2|41369.2|41349.2|41366.7|41346.7|2
1732785260000|2024-11-28 09:14:20|41371.7|41351.7|41376.7|41356.7|41376.7|41356.7|41369.2|41349.2|8
1732785270000|2024-11-28 09:14:30|41379.2|41359.2|41376.7|41356.7|41379.2|41359.2|41376.7|41356.7|0
1732785280000|2024-11-28 09:14:40|41379.2|41359.2|41374.2|41354.2|41379.2|41359.2|41374.2|41354.2|2
1732785300000|2024-11-28 09:15:00|41371.7|41351.7|41369.2|41349.2|41371.7|41351.7|41369.2|41349.2|1
1732785310000|2024-11-28 09:15:10|41371.7|41351.7|41374.2|41354.2|41379.2|41359.2|41371.7|41351.7|0
1732785330000|2024-11-28 09:15:30|41369.3|41349.3|41361.7|41341.7|41369.3|41349.3|41361.7|41341.7|0
1732785340000|2024-11-28 09:15:40|41359.3|41339.3|41359.2|41339.2|41359.3|41339.3|41359.2|41339.2|0
1732785350000|2024-11-28 09:15:50|41361.7|41341.7|41359.2|41339.2|41361.7|41341.7|41359.2|41339.2|0
1732785360000|2024-11-28 09:16:00|41361.7|41341.7|41364.2|41344.2|41369.2|41349.2|41359.2|41339.2|1
1732785370000|2024-11-28 09:16:10|41364.3|41344.3|41369.2|41349.2|41369.2|41349.2|41364.3|41344.3|0
1732785380000|2024-11-28 09:16:20|41366.7|41346.7|41361.7|41341.7|41366.7|41346.7|41361.7|41341.7|3
1732785390000|2024-11-28 09:16:30|41359.3|41339.3|41336.7|41316.7|41361.7|41341.7|41336.7|41316.7|8
1732785400000|2024-11-28 09:16:40|41334.2|41314.2|41339.2|41319.2|41339.2|41319.2|41334.2|41314.2|1
1732785410000|2024-11-28 09:16:50|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|41341.7|41321.7|2
1732785420000|2024-11-28 09:17:00|41344.2|41324.2|41341.7|41321.7|41349.2|41329.2|41341.7|41321.7|3
1732785440000|2024-11-28 09:17:20|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|41339.2|41319.2|0
1732785450000|2024-11-28 09:17:30|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|0
1732785460000|2024-11-28 09:17:40|41331.7|41311.7|41331.7|41311.7|41334.2|41314.2|41329.2|41309.2|1
1732785470000|2024-11-28 09:17:50|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|41329.2|41309.2|0
1732785480000|2024-11-28 09:18:00|41326.8|41306.8|41319.3|41299.3|41329.2|41309.2|41319.3|41299.3|7
1732785490000|2024-11-28 09:18:10|41316.8|41296.8|41316.7|41296.7|41321.7|41301.7|41316.7|41296.7|5
1732785500000|2024-11-28 09:18:20|41314.2|41294.2|41306.8|41286.8|41314.2|41294.2|41306.8|41286.8|12
1732785510000|2024-11-28 09:18:30|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|3
1732785520000|2024-11-28 09:18:40|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|41314.2|41294.2|2
1732785530000|2024-11-28 09:18:50|41311.7|41291.7|41314.2|41294.2|41314.2|41294.2|41311.7|41291.7|0
1732785540000|2024-11-28 09:19:00|41319.2|41299.2|41314.2|41294.2|41319.2|41299.2|41314.2|41294.2|2
1732785560000|2024-11-28 09:19:20|||||||||2
1732785570000|2024-11-28 09:19:30|41311.7|41291.7|41306.7|41286.7|41311.7|41291.7|41306.7|41286.7|2
1732785580000|2024-11-28 09:19:40|41301.7|41281.7|41299.2|41279.2|41301.7|41281.7|41299.2|41279.2|0
1732785590000|2024-11-28 09:19:50|41301.7|41281.7|41306.7|41286.7|41309.2|41289.2|41301.7|41281.7|5
1732785600000|2024-11-28 09:20:00|41304.2|41284.2|41304.2|41284.2|41306.7|41286.7|41304.2|41284.2|1
1732785610000|2024-11-28 09:20:10|41299.3|41279.3|41304.2|41284.2|41304.2|41284.2|41299.2|41279.2|9
1732785620000|2024-11-28 09:20:20|41299.3|41279.3|41304.2|41284.2|41306.7|41286.7|41299.2|41279.2|5
1732785630000|2024-11-28 09:20:30|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|1
1732785640000|2024-11-28 09:20:40|41301.8|41281.8|41304.3|41284.3|41304.3|41284.3|41301.8|41281.8|2
1732785650000|2024-11-28 09:20:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1732785660000|2024-11-28 09:21:00|41306.8|41286.8|41299.3|41279.3|41306.8|41286.8|41299.3|41279.3|0
1732785680000|2024-11-28 09:21:20|||||||||2
1732785690000|2024-11-28 09:21:30|41301.7|41281.7|41301.8|41281.8|41301.8|41281.8|41299.3|41279.3|2
1732785700000|2024-11-28 09:21:40|41299.3|41279.3|41296.8|41276.8|41299.3|41279.3|41296.8|41276.8|1
1732785710000|2024-11-28 09:21:50|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|6
1732785720000|2024-11-28 09:22:00|41289.3|41269.3|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|4
1732785730000|2024-11-28 09:22:10|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|2
1732785740000|2024-11-28 09:22:20|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41289.3|41269.3|2
1732785750000|2024-11-28 09:22:30|41294.2|41274.2|41279.3|41259.3|41294.3|41274.3|41279.3|41259.3|15
1732785760000|2024-11-28 09:22:40|41281.8|41261.8|41289.3|41269.3|41289.3|41269.3|41281.8|41261.8|0
1732785770000|2024-11-28 09:22:50|41289.2|41269.2|41291.8|41271.8|41291.8|41271.8|41289.2|41269.2|1
1732785790000|2024-11-28 09:23:10|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|0
1732785800000|2024-11-28 09:23:20|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|0
1732785810000|2024-11-28 09:23:30|41296.8|41276.8|41294.3|41274.3|41296.8|41276.8|41294.3|41274.3|0
1732785820000|2024-11-28 09:23:40|41291.8|41271.8|41299.3|41279.3|41299.3|41279.3|41291.8|41271.8|1
1732785830000|2024-11-28 09:23:50|41304.2|41284.2|41304.3|41284.3|41304.3|41284.3|41304.2|41284.2|3
1732785840000|2024-11-28 09:24:00|41306.7|41286.7|41311.8|41291.8|41311.8|41291.8|41306.7|41286.7|2
1732785850000|2024-11-28 09:24:10|41316.8|41296.8|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|5
1732785860000|2024-11-28 09:24:20|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|0
1732785870000|2024-11-28 09:24:30|41316.8|41296.8|41314.3|41294.3|41319.2|41299.2|41314.3|41294.3|0
1732785880000|2024-11-28 09:24:40|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|0
1732785890000|2024-11-28 09:24:50|41321.8|41301.8|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|0
1732785900000|2024-11-28 09:25:00|41326.8|41306.8|41324.3|41304.3|41326.8|41306.8|41321.8|41301.8|1
1732785910000|2024-11-28 09:25:10|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|3
1732785920000|2024-11-28 09:25:20|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|1
1732785930000|2024-11-28 09:25:30|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|0
1732785950000|2024-11-28 09:25:50|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|0
1732785960000|2024-11-28 09:26:00|41319.3|41299.3|41319.3|41299.3|41324.2|41304.2|41319.3|41299.3|0
1732785970000|2024-11-28 09:26:10|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|1
1732785980000|2024-11-28 09:26:20|41321.8|41301.8|41329.2|41309.2|41329.2|41309.2|41321.8|41301.8|2
1732785990000|2024-11-28 09:26:30|41331.7|41311.7|41334.3|41314.3|41339.3|41319.3|41331.7|41311.7|3
1732786000000|2024-11-28 09:26:40|41339.2|41319.2|41334.3|41314.3|41339.3|41319.3|41334.3|41314.3|0
1732786010000|2024-11-28 09:26:50|41339.3|41319.3|41326.8|41306.8|41339.3|41319.3|41326.8|41306.8|2
1732786020000|2024-11-28 09:27:00|41324.3|41304.3|41321.8|41301.8|41324.3|41304.3|41321.8|41301.8|0
1732786030000|2024-11-28 09:27:10|41319.3|41299.3|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|11
1732786050000|2024-11-28 09:27:30|41319.3|41299.3|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|0
1732786060000|2024-11-28 09:27:40|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|0
1732786070000|2024-11-28 09:27:50|41311.8|41291.8|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|2
1732786080000|2024-11-28 09:28:00|41311.8|41291.8|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|1
1732786090000|2024-11-28 09:28:10|41309.3|41289.3|41309.3|41289.3|41311.8|41291.8|41309.3|41289.3|0
1732786110000|2024-11-28 09:28:30|41311.7|41291.7|41311.8|41291.8|41311.8|41291.8|41311.7|41291.7|2
1732786120000|2024-11-28 09:28:40|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|0
1732786130000|2024-11-28 09:28:50|41316.8|41296.8|41314.3|41294.3|41319.2|41299.2|41314.3|41294.3|0
1732786140000|2024-11-28 09:29:00|41316.7|41296.7|41316.8|41296.8|41319.3|41299.3|41316.7|41296.7|0
1732786160000|2024-11-28 09:29:20|41319.2|41299.2|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|0
1732786170000|2024-11-28 09:29:30|41316.7|41296.7|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|1
1732786180000|2024-11-28 09:29:40|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|0
1732786200000|2024-11-28 09:30:00|41316.7|41296.7|41319.3|41299.3|41319.3|41299.3|41316.7|41296.7|0
1732786210000|2024-11-28 09:30:10|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|0
1732786220000|2024-11-28 09:30:20|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|0
1732786240000|2024-11-28 09:30:40|41319.3|41299.3|41329.3|41309.3|41329.3|41309.3|41319.3|41299.3|1
1732786250000|2024-11-28 09:30:50|41326.8|41306.8|41324.3|41304.3|41329.3|41309.3|41324.3|41304.3|3
1732786260000|2024-11-28 09:31:00|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1732786290000|2024-11-28 09:31:30|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|1
1732786300000|2024-11-28 09:31:40|41319.2|41299.2|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|0
1732786310000|2024-11-28 09:31:50|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|1
1732786320000|2024-11-28 09:32:00|41314.3|41294.3|41314.3|41294.3|41319.3|41299.3|41314.3|41294.3|0
1732786340000|2024-11-28 09:32:20|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|41311.8|41291.8|1
1732786360000|2024-11-28 09:32:40|41314.3|41294.3|41316.8|41296.8|41316.8|41296.8|41314.3|41294.3|4
1732786370000|2024-11-28 09:32:50|41316.7|41296.7|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|0
1732786380000|2024-11-28 09:33:00|41316.8|41296.8|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|0
1732786400000|2024-11-28 09:33:20|||||||||1
1732786420000|2024-11-28 09:33:40|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41316.8|41296.8|2
1732786430000|2024-11-28 09:33:50|41316.8|41296.8|41304.3|41284.3|41316.8|41296.8|41299.3|41279.3|34
1732786460000|2024-11-28 09:34:20|41306.7|41286.7|41304.3|41284.3|41309.3|41289.3|41304.3|41284.3|1
1732786470000|2024-11-28 09:34:30|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|0
1732786480000|2024-11-28 09:34:40|41296.8|41276.8|41299.3|41279.3|41299.3|41279.3|41296.8|41276.8|0
1732786490000|2024-11-28 09:34:50|41296.8|41276.8|41301.8|41281.8|41301.8|41281.8|41296.8|41276.8|3
1732786500000|2024-11-28 09:35:00|41299.3|41279.3|41299.3|41279.3|41304.3|41284.3|41299.3|41279.3|0
1732786510000|2024-11-28 09:35:10|||||||||2
1732786520000|2024-11-28 09:35:20|||||||||1
1732786530000|2024-11-28 09:35:30|41296.8|41276.8|41301.8|41281.8|41301.8|41281.8|41296.8|41276.8|0
1732786540000|2024-11-28 09:35:40|41304.2|41284.2|41301.8|41281.8|41304.3|41284.3|41301.8|41281.8|0
1732786550000|2024-11-28 09:35:50|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|0
1732786560000|2024-11-28 09:36:00|41301.8|41281.8|41301.8|41281.8|41304.3|41284.3|41301.8|41281.8|1
1732786570000|2024-11-28 09:36:10|41299.3|41279.3|41294.3|41274.3|41299.3|41279.3|41294.3|41274.3|0
1732786580000|2024-11-28 09:36:20|41299.2|41279.2|41299.2|41279.2|41299.2|41279.2|41299.2|41279.2|2
1732786590000|2024-11-28 09:36:30|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|1
1732786600000|2024-11-28 09:36:40|41296.8|41276.8|41291.8|41271.8|41296.8|41276.8|41291.8|41271.8|0
1732786610000|2024-11-28 09:36:50|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41289.3|41269.3|1
1732786620000|2024-11-28 09:37:00|41291.7|41271.7|41294.3|41274.3|41294.3|41274.3|41289.3|41269.3|0
1732786630000|2024-11-28 09:37:10|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|0
1732786640000|2024-11-28 09:37:20|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|0
1732786650000|2024-11-28 09:37:30|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|1
1732786660000|2024-11-28 09:37:40|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|1
1732786690000|2024-11-28 09:38:10|41291.7|41271.7|41291.8|41271.8|41291.8|41271.8|41289.3|41269.3|0
1732786700000|2024-11-28 09:38:20|41289.3|41269.3|41286.8|41266.8|41291.8|41271.8|41286.8|41266.8|3
1732786710000|2024-11-28 09:38:30|41289.2|41269.2|41289.3|41269.3|41289.3|41269.3|41284.3|41264.3|0
1732786720000|2024-11-28 09:38:40|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|41284.3|41264.3|2
1732786730000|2024-11-28 09:38:50|41286.8|41266.8|41286.8|41266.8|41289.3|41269.3|41286.8|41266.8|0
1732786740000|2024-11-28 09:39:00|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|1
1732786750000|2024-11-28 09:39:10|41291.8|41271.8|41289.3|41269.3|41291.8|41271.8|41289.3|41269.3|1
1732786760000|2024-11-28 09:39:20|41291.8|41271.8|41289.3|41269.3|41291.8|41271.8|41289.3|41269.3|0
1732786770000|2024-11-28 09:39:30|41291.8|41271.8|41294.3|41274.3|41294.3|41274.3|41291.8|41271.8|0
1732786780000|2024-11-28 09:39:40|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|0
1732786790000|2024-11-28 09:39:50|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|0
1732786800000|2024-11-28 09:40:00|||||||||1
1732786810000|2024-11-28 09:40:10|41291.8|41271.8|41294.3|41274.3|41294.3|41274.3|41291.8|41271.8|1
1732786830000|2024-11-28 09:40:30|41296.8|41276.8|41299.3|41279.3|41299.3|41279.3|41296.8|41276.8|1
1732786850000|2024-11-28 09:40:50|41301.8|41281.8|41304.3|41284.3|41304.3|41284.3|41301.8|41281.8|1
1732786860000|2024-11-28 09:41:00|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|0
1732786870000|2024-11-28 09:41:10|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1732786880000|2024-11-28 09:41:20|41306.8|41286.8|41306.8|41286.8|41309.3|41289.3|41304.3|41284.3|4
1732786890000|2024-11-28 09:41:30|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|6
1732786900000|2024-11-28 09:41:40|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|2
1732786910000|2024-11-28 09:41:50|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|1
1732786920000|2024-11-28 09:42:00|41304.3|41284.3|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|1
1732786930000|2024-11-28 09:42:10|41306.8|41286.8|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|0
1732786940000|2024-11-28 09:42:20|||||||||2
1732786950000|2024-11-28 09:42:30|41301.8|41281.8|41296.8|41276.8|41301.8|41281.8|41296.8|41276.8|3
1732786960000|2024-11-28 09:42:40|41299.3|41279.3|41296.8|41276.8|41299.3|41279.3|41296.8|41276.8|0
1732786970000|2024-11-28 09:42:50|41299.3|41279.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|0
1732786980000|2024-11-28 09:43:00|41301.8|41281.8|41299.3|41279.3|41301.8|41281.8|41299.3|41279.3|1
1732786990000|2024-11-28 09:43:10|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1732787000000|2024-11-28 09:43:20|41301.8|41281.8|41301.8|41281.8|41304.3|41284.3|41299.3|41279.3|1
1732787010000|2024-11-28 09:43:30|41299.3|41279.3|41294.3|41274.3|41299.3|41279.3|41294.3|41274.3|1
1732787020000|2024-11-28 09:43:40|41296.8|41276.8|41299.3|41279.3|41299.3|41279.3|41296.8|41276.8|0
1732787030000|2024-11-28 09:43:50|41299.2|41279.2|41294.3|41274.3|41299.2|41279.2|41294.3|41274.3|0
1732787040000|2024-11-28 09:44:00|41299.3|41279.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|0
1732787050000|2024-11-28 09:44:10|41309.3|41289.3|41304.3|41284.3|41309.3|41289.3|41304.3|41284.3|0
1732787070000|2024-11-28 09:44:30|||||||||1
1732787080000|2024-11-28 09:44:40|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|2
1732787090000|2024-11-28 09:44:50|41304.4|41284.4|41304.3|41284.3|41304.4|41284.4|41304.3|41284.3|1
1732787120000|2024-11-28 09:45:20|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41304.3|41284.3|1
1732787160000|2024-11-28 09:46:00|||||||||1
1732787170000|2024-11-28 09:46:10|||||||||29
1732787180000|2024-11-28 09:46:20|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41304.3|41284.3|5
1732787190000|2024-11-28 09:46:30|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|0
1732787200000|2024-11-28 09:46:40|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1732787210000|2024-11-28 09:46:50|41306.8|41286.8|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|4
1732787230000|2024-11-28 09:47:10|41301.8|41281.8|41294.3|41274.3|41301.8|41281.8|41294.3|41274.3|7
1732787250000|2024-11-28 09:47:30|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|41294.3|41274.3|0
1732787260000|2024-11-28 09:47:40|||||||||1
1732787270000|2024-11-28 09:47:50|41299.3|41279.3|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|4
1732787280000|2024-11-28 09:48:00|41306.7|41286.7|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|1
1732787290000|2024-11-28 09:48:10|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|41301.8|41281.8|2
1732787310000|2024-11-28 09:48:30|41299.3|41279.3|41299.3|41279.3|41301.8|41281.8|41299.3|41279.3|0
1732787320000|2024-11-28 09:48:40|41296.8|41276.8|41299.3|41279.3|41299.3|41279.3|41296.8|41276.8|0
1732787340000|2024-11-28 09:49:00|41296.8|41276.8|41296.8|41276.8|41299.3|41279.3|41296.8|41276.8|3
1732787360000|2024-11-28 09:49:20|41296.9|41276.9|41299.3|41279.3|41299.3|41279.3|41296.9|41276.9|1
1732787370000|2024-11-28 09:49:30|41301.8|41281.8|41304.3|41284.3|41309.3|41289.3|41301.8|41281.8|2
1732787390000|2024-11-28 09:49:50|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|0
1732787400000|2024-11-28 09:50:00|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|1
1732787430000|2024-11-28 09:50:30|41299.4|41279.4|41304.3|41284.3|41304.3|41284.3|41299.4|41279.4|0
1732787450000|2024-11-28 09:50:50|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|0
1732787460000|2024-11-28 09:51:00|41306.9|41286.9|41309.3|41289.3|41309.3|41289.3|41306.9|41286.9|0
1732787470000|2024-11-28 09:51:10|||||||||2
1732787480000|2024-11-28 09:51:20|||||||||12
1732787490000|2024-11-28 09:51:30|||||||||16
1732787500000|2024-11-28 09:51:40|41306.9|41286.9|41306.8|41286.8|41306.9|41286.9|41306.8|41286.8|8
1732787520000|2024-11-28 09:52:00|41309.3|41289.3|41311.8|41291.8|41311.8|41291.8|41309.3|41289.3|5
1732787530000|2024-11-28 09:52:10|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|1
1732787540000|2024-11-28 09:52:20|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|0
1732787560000|2024-11-28 09:52:40|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|0
1732787580000|2024-11-28 09:53:00|41309.3|41289.3|41304.4|41284.4|41309.3|41289.3|41304.4|41284.4|0
1732787590000|2024-11-28 09:53:10|41306.8|41286.8|41304.3|41284.3|41309.3|41289.3|41304.3|41284.3|0
1732787620000|2024-11-28 09:53:40|41301.9|41281.9|41301.8|41281.8|41301.9|41281.9|41301.8|41281.8|0
1732787630000|2024-11-28 09:53:50|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41301.9|41281.9|0
1732787640000|2024-11-28 09:54:00|41301.9|41281.9|41304.3|41284.3|41304.3|41284.3|41301.8|41281.8|0
1732787650000|2024-11-28 09:54:10|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|0
1732787680000|2024-11-28 09:54:40|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|0
1732787690000|2024-11-28 09:54:50|41301.9|41281.9|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|2
1732787730000|2024-11-28 09:55:30|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|2
1732787750000|2024-11-28 09:55:50|41311.8|41291.8|41309.3|41289.3|41311.8|41291.8|41306.8|41286.8|1
1732787760000|2024-11-28 09:56:00|41306.8|41286.8|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|7
1732787770000|2024-11-28 09:56:10|41301.9|41281.9|41301.8|41281.8|41301.9|41281.9|41299.3|41279.3|3
1732787780000|2024-11-28 09:56:20|41304.3|41284.3|41306.8|41286.8|41306.8|41286.8|41304.3|41284.3|0
1732787800000|2024-11-28 09:56:40|41306.9|41286.9|41306.8|41286.8|41309.3|41289.3|41306.8|41286.8|0
1732787810000|2024-11-28 09:56:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1732787820000|2024-11-28 09:57:00|||||||||8
1732787830000|2024-11-28 09:57:10|||||||||1
1732787840000|2024-11-28 09:57:20|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|1
1732787860000|2024-11-28 09:57:40|41304.4|41284.4|41304.3|41284.3|41304.4|41284.4|41304.3|41284.3|6
1732787880000|2024-11-28 09:58:00|||||||||1
1732787900000|2024-11-28 09:58:20|41306.8|41286.8|41304.3|41284.3|41306.8|41286.8|41304.3|41284.3|1
1732787930000|2024-11-28 09:58:50|41304.4|41284.4|41304.3|41284.3|41304.4|41284.4|41304.3|41284.3|1
1732787970000|2024-11-28 09:59:30|41306.8|41286.8|41309.3|41289.3|41309.3|41289.3|41306.8|41286.8|0
1732787980000|2024-11-28 09:59:40|41306.8|41286.8|41306.8|41286.8|41309.3|41289.3|41306.8|41286.8|0
1732787990000|2024-11-28 09:59:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|4
1732788010000|2024-11-28 10:00:10|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|0
1732788040000|2024-11-28 10:00:40|41309.3|41289.3|41306.8|41286.8|41309.3|41289.3|41306.8|41286.8|1
1732788050000|2024-11-28 10:00:50|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|2
1732788060000|2024-11-28 10:01:00|41304.4|41284.4|41324.4|41304.4|41329.3|41309.3|41304.4|41284.4|22
1732788070000|2024-11-28 10:01:10|41326.8|41306.8|41324.3|41304.3|41329.3|41309.3|41324.3|41304.3|2
1732788080000|2024-11-28 10:01:20|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41324.3|41304.3|3
1732788090000|2024-11-28 10:01:30|41326.9|41306.9|41334.3|41314.3|41334.3|41314.3|41326.9|41306.9|1
1732788110000|2024-11-28 10:01:50|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|4
1732788120000|2024-11-28 10:02:00|41334.3|41314.3|41316.9|41296.9|41336.8|41316.8|41316.9|41296.9|20
1732788130000|2024-11-28 10:02:10|41314.4|41294.4|41311.9|41291.9|41316.8|41296.8|41311.9|41291.9|0
1732788150000|2024-11-28 10:02:30|41314.4|41294.4|41319.3|41299.3|41319.3|41299.3|41314.3|41294.3|14
1732788160000|2024-11-28 10:02:40|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|1
1732788170000|2024-11-28 10:02:50|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|4
1732788180000|2024-11-28 10:03:00|41324.3|41304.3|41319.3|41299.3|41324.3|41304.3|41319.3|41299.3|6
1732788230000|2024-11-28 10:03:50|||||||||2
1732788240000|2024-11-28 10:04:00|41316.9|41296.9|41319.3|41299.3|41319.3|41299.3|41316.9|41296.9|0
1732788260000|2024-11-28 10:04:20|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|4
1732788270000|2024-11-28 10:04:30|41319.3|41299.3|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|0
1732788280000|2024-11-28 10:04:40|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|0
1732788290000|2024-11-28 10:04:50|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|6
1732788300000|2024-11-28 10:05:00|41324.3|41304.3|41321.8|41301.8|41324.3|41304.3|41321.8|41301.8|3
1732788320000|2024-11-28 10:05:20|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41314.3|41294.3|0
1732788340000|2024-11-28 10:05:40|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|1
1732788350000|2024-11-28 10:05:50|||||||||1
1732788360000|2024-11-28 10:06:00|||||||||1
1732788370000|2024-11-28 10:06:10|||||||||1
1732788390000|2024-11-28 10:06:30|||||||||1
1732788400000|2024-11-28 10:06:40|41314.4|41294.4|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|3
1732788410000|2024-11-28 10:06:50|||||||||1
1732788420000|2024-11-28 10:07:00|41311.9|41291.9|41306.9|41286.9|41311.9|41291.9|41306.9|41286.9|1
1732788430000|2024-11-28 10:07:10|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|1
1732788440000|2024-11-28 10:07:20|41304.4|41284.4|41304.3|41284.3|41304.4|41284.4|41304.3|41284.3|1
1732788460000|2024-11-28 10:07:40|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|0
1732788480000|2024-11-28 10:08:00|||||||||3
1732788490000|2024-11-28 10:08:10|41301.9|41281.9|41304.4|41284.4|41304.4|41284.4|41301.9|41281.9|1
1732788500000|2024-11-28 10:08:20|41306.8|41286.8|41306.9|41286.9|41306.9|41286.9|41306.8|41286.8|0
1732788520000|2024-11-28 10:08:40|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|0
1732788530000|2024-11-28 10:08:50|41314.4|41294.4|41319.4|41299.4|41319.4|41299.4|41314.4|41294.4|0
1732788540000|2024-11-28 10:09:00|41316.9|41296.9|41316.9|41296.9|41319.4|41299.4|41314.4|41294.4|0
1732788550000|2024-11-28 10:09:10|41319.3|41299.3|41319.4|41299.4|41319.4|41299.4|41319.3|41299.3|0
1732788560000|2024-11-28 10:09:20|41316.9|41296.9|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|0
1732788570000|2024-11-28 10:09:30|41316.9|41296.9|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|0
1732788580000|2024-11-28 10:09:40|41314.4|41294.4|41311.9|41291.9|41314.4|41294.4|41311.9|41291.9|7
1732788590000|2024-11-28 10:09:50|41309.4|41289.4|41309.4|41289.4|41311.9|41291.9|41309.4|41289.4|0
1732788600000|2024-11-28 10:10:00|41311.9|41291.9|41316.8|41296.8|41316.8|41296.8|41311.9|41291.9|1
1732788610000|2024-11-28 10:10:10|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|2
1732788620000|2024-11-28 10:10:20|41314.3|41294.3|41306.9|41286.9|41314.3|41294.3|41306.9|41286.9|1
1732788630000|2024-11-28 10:10:30|||||||||3
1732788640000|2024-11-28 10:10:40|41304.4|41284.4|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|1
1732788660000|2024-11-28 10:11:00|41306.8|41286.8|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|1
1732788670000|2024-11-28 10:11:10|41306.8|41286.8|41306.9|41286.9|41306.9|41286.9|41306.8|41286.8|0
1732788680000|2024-11-28 10:11:20|41306.8|41286.8|41306.9|41286.9|41306.9|41286.9|41304.4|41284.4|2
1732788690000|2024-11-28 10:11:30|41304.4|41284.4|41309.4|41289.4|41309.4|41289.4|41304.4|41284.4|1
1732788710000|2024-11-28 10:11:50|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|7
1732788740000|2024-11-28 10:12:20|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|0
1732788760000|2024-11-28 10:12:40|41316.9|41296.9|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|0
1732788770000|2024-11-28 10:12:50|41316.9|41296.9|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|1
1732788780000|2024-11-28 10:13:00|41316.9|41296.9|41311.9|41291.9|41316.9|41296.9|41309.4|41289.4|6
1732788790000|2024-11-28 10:13:10|41306.9|41286.9|41304.4|41284.4|41309.4|41289.4|41304.4|41284.4|0
1732788810000|2024-11-28 10:13:30|41301.9|41281.9|41299.4|41279.4|41301.9|41281.9|41296.9|41276.9|7
1732788830000|2024-11-28 10:13:50|41296.9|41276.9|41299.4|41279.4|41299.4|41279.4|41296.9|41276.9|1
1732788840000|2024-11-28 10:14:00|41296.9|41276.9|41294.4|41274.4|41299.4|41279.4|41294.4|41274.4|0
1732788850000|2024-11-28 10:14:10|41296.9|41276.9|41294.4|41274.4|41296.9|41276.9|41294.4|41274.4|0
1732788880000|2024-11-28 10:14:40|41291.9|41271.9|41291.9|41271.9|41294.4|41274.4|41291.9|41271.9|0
1732788890000|2024-11-28 10:14:50|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|4
1732788900000|2024-11-28 10:15:00|41304.4|41284.4|41304.4|41284.4|41306.8|41286.8|41304.4|41284.4|1
1732788910000|2024-11-28 10:15:10|41304.3|41284.3|41301.9|41281.9|41304.3|41284.3|41301.9|41281.9|0
1732788920000|2024-11-28 10:15:20|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|0
1732788930000|2024-11-28 10:15:30|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|0
1732788940000|2024-11-28 10:15:40|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|0
1732788950000|2024-11-28 10:15:50|41296.8|41276.8|41294.4|41274.4|41296.8|41276.8|41294.4|41274.4|0
1732788970000|2024-11-28 10:16:10|41291.9|41271.9|41296.9|41276.9|41296.9|41276.9|41291.9|41271.9|0
1732788980000|2024-11-28 10:16:20|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|6
1732789030000|2024-11-28 10:17:10|41296.9|41276.9|41299.4|41279.4|41299.4|41279.4|41296.9|41276.9|0
1732789040000|2024-11-28 10:17:20|41296.9|41276.9|41296.9|41276.9|41299.4|41279.4|41296.9|41276.9|1
1732789060000|2024-11-28 10:17:40|41299.3|41279.3|41299.4|41279.4|41299.4|41279.4|41299.3|41279.3|2
1732789070000|2024-11-28 10:17:50|41301.9|41281.9|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|0
1732789080000|2024-11-28 10:18:00|41301.8|41281.8|41304.4|41284.4|41304.4|41284.4|41301.8|41281.8|0
1732789090000|2024-11-28 10:18:10|41301.8|41281.8|41299.4|41279.4|41301.8|41281.8|41299.4|41279.4|7
1732789100000|2024-11-28 10:18:20|41296.9|41276.9|41294.4|41274.4|41296.9|41276.9|41294.4|41274.4|2
1732789110000|2024-11-28 10:18:30|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|1
1732789120000|2024-11-28 10:18:40|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|0
1732789150000|2024-11-28 10:19:10|41296.9|41276.9|41294.4|41274.4|41296.9|41276.9|41294.4|41274.4|0
1732789170000|2024-11-28 10:19:30|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|41291.9|41271.9|1
1732789190000|2024-11-28 10:19:50|41291.8|41271.8|41286.9|41266.9|41291.8|41271.8|41286.9|41266.9|10
1732789210000|2024-11-28 10:20:10|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|1
1732789220000|2024-11-28 10:20:20|41289.3|41269.3|41284.4|41264.4|41289.4|41269.4|41284.4|41264.4|2
1732789230000|2024-11-28 10:20:30|41286.9|41266.9|41284.4|41264.4|41286.9|41266.9|41284.4|41264.4|1
1732789240000|2024-11-28 10:20:40|41286.9|41266.9|41286.9|41266.9|41289.4|41269.4|41286.9|41266.9|0
1732789250000|2024-11-28 10:20:50|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|0
1732789260000|2024-11-28 10:21:00|41284.4|41264.4|41284.4|41264.4|41289.4|41269.4|41284.4|41264.4|0
1732789270000|2024-11-28 10:21:10|41286.8|41266.8|41284.4|41264.4|41289.4|41269.4|41284.4|41264.4|0
1732789300000|2024-11-28 10:21:40|41289.3|41269.3|41284.4|41264.4|41289.3|41269.3|41284.4|41264.4|3
1732789310000|2024-11-28 10:21:50|41286.9|41266.9|41289.4|41269.4|41289.4|41269.4|41286.9|41266.9|3
1732789320000|2024-11-28 10:22:00|41286.9|41266.9|41289.4|41269.4|41289.4|41269.4|41286.9|41266.9|1
1732789330000|2024-11-28 10:22:10|||||||||1
1732789340000|2024-11-28 10:22:20|41291.8|41271.8|41291.9|41271.9|41291.9|41271.9|41291.8|41271.8|1
1732789360000|2024-11-28 10:22:40|41296.9|41276.9|41294.4|41274.4|41296.9|41276.9|41294.4|41274.4|0
1732789390000|2024-11-28 10:23:10|||||||||5
1732789400000|2024-11-28 10:23:20|41291.9|41271.9|41284.4|41264.4|41291.9|41271.9|41284.4|41264.4|2
1732789410000|2024-11-28 10:23:30|||||||||1
1732789430000|2024-11-28 10:23:50|41286.9|41266.9|41284.4|41264.4|41286.9|41266.9|41284.4|41264.4|0
1732789450000|2024-11-28 10:24:10|41286.9|41266.9|41281.9|41261.9|41286.9|41266.9|41281.9|41261.9|1
1732789460000|2024-11-28 10:24:20|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|1
1732789490000|2024-11-28 10:24:50|||||||||2
1732789510000|2024-11-28 10:25:10|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|3
1732789520000|2024-11-28 10:25:20|41279.4|41259.4|41276.9|41256.9|41279.4|41259.4|41276.9|41256.9|2
1732789530000|2024-11-28 10:25:30|41274.4|41254.4|41276.9|41256.9|41276.9|41256.9|41274.4|41254.4|6
1732789540000|2024-11-28 10:25:40|41274.4|41254.4|41279.4|41259.4|41279.4|41259.4|41274.4|41254.4|1
1732789560000|2024-11-28 10:26:00|||||||||1
1732789570000|2024-11-28 10:26:10|41276.9|41256.9|41274.4|41254.4|41279.4|41259.4|41274.4|41254.4|0
1732789590000|2024-11-28 10:26:30|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41274.4|41254.4|6
1732789600000|2024-11-28 10:26:40|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|7
1732789620000|2024-11-28 10:27:00|||||||||1
1732789630000|2024-11-28 10:27:10|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|1
1732789650000|2024-11-28 10:27:30|||||||||1
1732789660000|2024-11-28 10:27:40|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|2
1732789670000|2024-11-28 10:27:50|||||||||1
1732789680000|2024-11-28 10:28:00|41291.9|41271.9|41296.9|41276.9|41296.9|41276.9|41291.9|41271.9|1
1732789690000|2024-11-28 10:28:10|||||||||1
1732789700000|2024-11-28 10:28:20|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|0
1732789710000|2024-11-28 10:28:30|41301.9|41281.9|41299.4|41279.4|41301.9|41281.9|41296.9|41276.9|1
1732789730000|2024-11-28 10:28:50|41301.9|41281.9|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|0
1732789740000|2024-11-28 10:29:00|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|1
1732789770000|2024-11-28 10:29:30|41294.4|41274.4|41296.9|41276.9|41296.9|41276.9|41294.4|41274.4|0
1732789780000|2024-11-28 10:29:40|41291.8|41271.8|41289.3|41269.3|41291.8|41271.8|41289.3|41269.3|7
1732789790000|2024-11-28 10:29:50|41286.9|41266.9|41294.4|41274.4|41294.4|41274.4|41286.9|41266.9|25
1732789800000|2024-11-28 10:30:00|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41294.4|41274.4|2
1732789810000|2024-11-28 10:30:10|41294.4|41274.4|41296.9|41276.9|41296.9|41276.9|41294.4|41274.4|0
1732789820000|2024-11-28 10:30:20|41301.9|41281.9|41304.4|41284.4|41304.4|41284.4|41301.9|41281.9|5
1732789840000|2024-11-28 10:30:40|41306.9|41286.9|41311.8|41291.8|41311.8|41291.8|41306.9|41286.9|3
1732789850000|2024-11-28 10:30:50|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|4
1732789860000|2024-11-28 10:31:00|41316.7|41296.7|41316.9|41296.9|41319.4|41299.4|41314.4|41294.4|3
1732789870000|2024-11-28 10:31:10|41319.4|41299.4|41321.9|41301.9|41321.9|41301.9|41319.4|41299.4|3
1732789880000|2024-11-28 10:31:20|41321.8|41301.8|41319.4|41299.4|41321.9|41301.9|41319.4|41299.4|2
1732789890000|2024-11-28 10:31:30|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|0
1732789900000|2024-11-28 10:31:40|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|0
1732789910000|2024-11-28 10:31:50|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|1
1732789920000|2024-11-28 10:32:00|41314.4|41294.4|41316.9|41296.9|41316.9|41296.9|41314.4|41294.4|1
1732789930000|2024-11-28 10:32:10|41321.9|41301.9|41329.3|41309.3|41329.3|41309.3|41321.9|41301.9|17
1732789940000|2024-11-28 10:32:20|41329.4|41309.4|41334.4|41314.4|41334.4|41314.4|41329.4|41309.4|0
1732789950000|2024-11-28 10:32:30|||||||||1
1732789960000|2024-11-28 10:32:40|41336.8|41316.8|41336.9|41316.9|41336.9|41316.9|41336.8|41316.8|0
1732789970000|2024-11-28 10:32:50|||||||||1
1732790000000|2024-11-28 10:33:20|||||||||1
1732790010000|2024-11-28 10:33:30|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|0
1732790030000|2024-11-28 10:33:50|41336.9|41316.9|41339.4|41319.4|41339.4|41319.4|41336.9|41316.9|0
1732790040000|2024-11-28 10:34:00|||||||||1
1732790070000|2024-11-28 10:34:30|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|10
1732790080000|2024-11-28 10:34:40|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|3
1732790090000|2024-11-28 10:34:50|41334.3|41314.3|41329.4|41309.4|41334.4|41314.4|41329.4|41309.4|3
1732790100000|2024-11-28 10:35:00|41331.8|41311.8|41324.4|41304.4|41331.9|41311.9|41324.4|41304.4|7
1732790120000|2024-11-28 10:35:20|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41324.4|41304.4|0
1732790140000|2024-11-28 10:35:40|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|41331.9|41311.9|0
1732790150000|2024-11-28 10:35:50|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1732790170000|2024-11-28 10:36:10|41326.9|41306.9|41324.4|41304.4|41326.9|41306.9|41324.4|41304.4|5
1732790180000|2024-11-28 10:36:20|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|0
1732790190000|2024-11-28 10:36:30|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1732790210000|2024-11-28 10:36:50|41324.4|41304.4|41334.4|41314.4|41334.4|41314.4|41324.4|41304.4|3
1732790230000|2024-11-28 10:37:10|41331.9|41311.9|41331.9|41311.9|41334.4|41314.4|41331.9|41311.9|0
1732790250000|2024-11-28 10:37:30|41331.8|41311.8|41334.4|41314.4|41334.4|41314.4|41331.8|41311.8|1
1732790260000|2024-11-28 10:37:40|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1732790270000|2024-11-28 10:37:50|41339.4|41319.4|41341.8|41321.8|41341.8|41321.8|41336.9|41316.9|4
1732790280000|2024-11-28 10:38:00|41336.9|41316.9|41339.4|41319.4|41341.9|41321.9|41336.9|41316.9|5
1732790290000|2024-11-28 10:38:10|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1732790300000|2024-11-28 10:38:20|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|2
1732790310000|2024-11-28 10:38:30|41346.8|41326.8|41344.4|41324.4|41349.4|41329.4|41344.4|41324.4|2
1732790320000|2024-11-28 10:38:40|41346.9|41326.9|41341.9|41321.9|41346.9|41326.9|41341.9|41321.9|1
1732790330000|2024-11-28 10:38:50|41339.4|41319.4|41341.9|41321.9|41341.9|41321.9|41339.4|41319.4|0
1732790340000|2024-11-28 10:39:00|41339.4|41319.4|41341.9|41321.9|41344.4|41324.4|41339.4|41319.4|2
1732790350000|2024-11-28 10:39:10|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|2
1732790360000|2024-11-28 10:39:20|41346.9|41326.9|41344.4|41324.4|41346.9|41326.9|41344.4|41324.4|0
1732790370000|2024-11-28 10:39:30|41346.9|41326.9|41349.4|41329.4|41349.4|41329.4|41346.9|41326.9|5
1732790380000|2024-11-28 10:39:40|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1732790390000|2024-11-28 10:39:50|41349.3|41329.3|41354.4|41334.4|41354.4|41334.4|41349.3|41329.3|4
1732790400000|2024-11-28 10:40:00|||||||||1
1732790410000|2024-11-28 10:40:10|41356.8|41336.8|41354.4|41334.4|41359.4|41339.4|41354.4|41334.4|4
1732790420000|2024-11-28 10:40:20|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|0
1732790430000|2024-11-28 10:40:30|41354.4|41334.4|41354.4|41334.4|41356.9|41336.9|41354.4|41334.4|0
1732790440000|2024-11-28 10:40:40|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|0
1732790450000|2024-11-28 10:40:50|||||||||1
1732790460000|2024-11-28 10:41:00|41349.4|41329.4|41344.5|41324.5|41349.4|41329.4|41344.5|41324.5|6
1732790470000|2024-11-28 10:41:10|41344.4|41324.4|41339.4|41319.4|41344.4|41324.4|41339.4|41319.4|1
1732790480000|2024-11-28 10:41:20|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1732790490000|2024-11-28 10:41:30|41334.4|41314.4|41336.9|41316.9|41336.9|41316.9|41334.4|41314.4|2
1732790500000|2024-11-28 10:41:40|41334.4|41314.4|41331.9|41311.9|41334.4|41314.4|41331.8|41311.8|0
1732790510000|2024-11-28 10:41:50|41334.4|41314.4|41329.4|41309.4|41334.4|41314.4|41329.4|41309.4|1
1732790520000|2024-11-28 10:42:00|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|2
1732790550000|2024-11-28 10:42:30|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|0
1732790570000|2024-11-28 10:42:50|41326.9|41306.9|41319.4|41299.4|41326.9|41306.9|41319.4|41299.4|1
1732790580000|2024-11-28 10:43:00|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|1
1732790590000|2024-11-28 10:43:10|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|0
1732790620000|2024-11-28 10:43:40|41312|41292|41314.4|41294.4|41314.4|41294.4|41311.9|41291.9|1
1732790630000|2024-11-28 10:43:50|41316.9|41296.9|41314.4|41294.4|41316.9|41296.9|41314.4|41294.4|1
1732790640000|2024-11-28 10:44:00|41297|41277|41304.3|41284.3|41304.3|41284.3|41297|41277|9
1732790660000|2024-11-28 10:44:20|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|0
1732790680000|2024-11-28 10:44:40|41306.8|41286.8|41306.9|41286.9|41306.9|41286.9|41306.8|41286.8|2
1732790690000|2024-11-28 10:44:50|41304.5|41284.5|41309.4|41289.4|41309.4|41289.4|41304.4|41284.4|2
1732790700000|2024-11-28 10:45:00|41311.9|41291.9|41309.4|41289.4|41311.9|41291.9|41306.9|41286.9|0
1732790710000|2024-11-28 10:45:10|41307|41287|41311.9|41291.9|41311.9|41291.9|41306.9|41286.9|2
1732790720000|2024-11-28 10:45:20|41309.5|41289.5|41309.4|41289.4|41309.5|41289.5|41307|41287|0
1732790730000|2024-11-28 10:45:30|41306.9|41286.9|41306.9|41286.9|41309.4|41289.4|41304.5|41284.5|2
1732790740000|2024-11-28 10:45:40|41304.5|41284.5|41309.4|41289.4|41309.4|41289.4|41304.4|41284.4|3
1732790750000|2024-11-28 10:45:50|41314.4|41294.4|41311.9|41291.9|41314.4|41294.4|41311.9|41291.9|6
1732790760000|2024-11-28 10:46:00|41309.4|41289.4|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|6
1732790770000|2024-11-28 10:46:10|41307|41287|41309.4|41289.4|41309.4|41289.4|41307|41287|0
1732790790000|2024-11-28 10:46:30|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|1
1732790800000|2024-11-28 10:46:40|41319.4|41299.4|41316.9|41296.9|41319.4|41299.4|41314.4|41294.4|1
1732790810000|2024-11-28 10:46:50|41319.4|41299.4|41314.4|41294.4|41319.4|41299.4|41314.4|41294.4|1
1732790820000|2024-11-28 10:47:00|41316.9|41296.9|41314.4|41294.4|41316.9|41296.9|41314.4|41294.4|1
1732790830000|2024-11-28 10:47:10|||||||||1
1732790850000|2024-11-28 10:47:30|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|0
1732790860000|2024-11-28 10:47:40|41309.4|41289.4|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|0
1732790890000|2024-11-28 10:48:10|41309.4|41289.4|41307|41287|41309.4|41289.4|41307|41287|1
1732790900000|2024-11-28 10:48:20|41304.5|41284.5|41299.5|41279.5|41304.5|41284.5|41299.5|41279.5|5
1732790910000|2024-11-28 10:48:30|41297|41277|41297|41277|41297|41277|41297|41277|0
1732790920000|2024-11-28 10:48:40|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|2
1732790930000|2024-11-28 10:48:50|41301.9|41281.9|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|1
1732790950000|2024-11-28 10:49:10|41297|41277|41299.4|41279.4|41299.4|41279.4|41297|41277|0
1732790960000|2024-11-28 10:49:20|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|0
1732790980000|2024-11-28 10:49:40|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|0
1732790990000|2024-11-28 10:49:50|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41299.4|41279.4|3
1732791000000|2024-11-28 10:50:00|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|0
1732791020000|2024-11-28 10:50:20|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|0
1732791030000|2024-11-28 10:50:30|41307|41287|41307|41287|41307|41287|41307|41287|0
1732791040000|2024-11-28 10:50:40|41309.4|41289.4|41304.4|41284.4|41309.4|41289.4|41304.4|41284.4|0
1732791050000|2024-11-28 10:50:50|41299.4|41279.4|41299.4|41279.4|41304.4|41284.4|41299.4|41279.4|0
1732791080000|2024-11-28 10:51:20|||||||||2
1732791090000|2024-11-28 10:51:30|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|0
1732791110000|2024-11-28 10:51:50|41302|41282|41301.9|41281.9|41302|41282|41299.4|41279.4|0
1732791120000|2024-11-28 10:52:00|41304.4|41284.4|41309.4|41289.4|41309.4|41289.4|41304.4|41284.4|1
1732791130000|2024-11-28 10:52:10|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|1
1732791150000|2024-11-28 10:52:30|41314.4|41294.4|41309.5|41289.5|41314.4|41294.4|41309.4|41289.4|1
1732791160000|2024-11-28 10:52:40|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|0
1732791200000|2024-11-28 10:53:20|41306.9|41286.9|41309.4|41289.4|41309.4|41289.4|41306.9|41286.9|1
1732791250000|2024-11-28 10:54:10|41311.9|41291.9|41309.4|41289.4|41311.9|41291.9|41309.4|41289.4|0
1732791270000|2024-11-28 10:54:30|||||||||1
1732791290000|2024-11-28 10:54:50|41311.9|41291.9|41314.5|41294.5|41314.5|41294.5|41311.9|41291.9|2
1732791300000|2024-11-28 10:55:00|||||||||1
1732791320000|2024-11-28 10:55:20|41312|41292|41309.5|41289.5|41314.5|41294.5|41309.5|41289.5|3
1732791340000|2024-11-28 10:55:40|41311.9|41291.9|41309.5|41289.5|41311.9|41291.9|41309.5|41289.5|2
1732791370000|2024-11-28 10:56:10|||||||||1
1732791380000|2024-11-28 10:56:20|41312|41292|41309.5|41289.5|41312|41292|41309.5|41289.5|0
1732791400000|2024-11-28 10:56:40|41311.9|41291.9|41309.5|41289.5|41312|41292|41309.5|41289.5|1
1732791420000|2024-11-28 10:57:00|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|1
1732791430000|2024-11-28 10:57:10|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|0
1732791450000|2024-11-28 10:57:30|||||||||1
1732791460000|2024-11-28 10:57:40|41307|41287|41307|41287|41309.5|41289.5|41304.5|41284.5|9
1732791480000|2024-11-28 10:58:00|41304.5|41284.5|41309.4|41289.4|41309.5|41289.5|41304.5|41284.5|0
1732791490000|2024-11-28 10:58:10|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41307|41287|0
1732791510000|2024-11-28 10:58:30|41307|41287|41304.5|41284.5|41309.5|41289.5|41304.5|41284.5|0
1732791520000|2024-11-28 10:58:40|41306.9|41286.9|41309.5|41289.5|41309.5|41289.5|41306.9|41286.9|0
1732791530000|2024-11-28 10:58:50|41307|41287|41307|41287|41307|41287|41304.5|41284.5|0
1732791540000|2024-11-28 10:59:00|41304.5|41284.5|41302|41282|41304.5|41284.5|41302|41282|1
1732791550000|2024-11-28 10:59:10|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|2
1732791570000|2024-11-28 10:59:30|41297|41277|41294.5|41274.5|41297|41277|41294.5|41274.5|0
1732791590000|2024-11-28 10:59:50|41296.9|41276.9|41297|41277|41297|41277|41296.9|41276.9|4
1732791610000|2024-11-28 11:00:10|41294.5|41274.5|41294.5|41274.5|41297|41277|41294.5|41274.5|0
1732791620000|2024-11-28 11:00:20|41297|41277|41299.5|41279.5|41299.5|41279.5|41297|41277|5
1732791630000|2024-11-28 11:00:30|41302|41282|41304.5|41284.5|41304.5|41284.5|41302|41282|0
1732791650000|2024-11-28 11:00:50|41306.9|41286.9|41304.5|41284.5|41307|41287|41304.5|41284.5|1
1732791660000|2024-11-28 11:01:00|41302|41282|41302|41282|41302|41282|41299.5|41279.5|4
1732791670000|2024-11-28 11:01:10|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|0
1732791680000|2024-11-28 11:01:20|41302|41282|41304.5|41284.5|41304.5|41284.5|41302|41282|3
1732791690000|2024-11-28 11:01:30|||||||||2
1732791710000|2024-11-28 11:01:50|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|0
1732791720000|2024-11-28 11:02:00|41311.9|41291.9|41309.5|41289.5|41311.9|41291.9|41309.5|41289.5|2
1732791730000|2024-11-28 11:02:10|||||||||1
1732791750000|2024-11-28 11:02:30|||||||||1
1732791780000|2024-11-28 11:03:00|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|1
1732791790000|2024-11-28 11:03:10|41307|41287|41309.5|41289.5|41309.5|41289.5|41307|41287|0
1732791800000|2024-11-28 11:03:20|41312|41292|41312|41292|41312|41292|41312|41292|0
1732791810000|2024-11-28 11:03:30|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|0
1732791830000|2024-11-28 11:03:50|41316.9|41296.9|41314.5|41294.5|41317|41297|41314.5|41294.5|1
1732791850000|2024-11-28 11:04:10|41317|41297|41317|41297|41317|41297|41317|41297|0
1732791860000|2024-11-28 11:04:20|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|3
1732791870000|2024-11-28 11:04:30|41321.9|41301.9|41322|41302|41322|41302|41321.9|41301.9|1
1732791890000|2024-11-28 11:04:50|41324.4|41304.4|41329.5|41309.5|41329.5|41309.5|41324.4|41304.4|3
1732791900000|2024-11-28 11:05:00|41331.9|41311.9|41334.5|41314.5|41334.5|41314.5|41331.9|41311.9|1
1732791920000|2024-11-28 11:05:20|41332|41312|41329.5|41309.5|41332|41312|41329.5|41309.5|1
1732791930000|2024-11-28 11:05:30|41324.5|41304.5|41329.5|41309.5|41329.5|41309.5|41324.5|41304.5|1
1732791950000|2024-11-28 11:05:50|41332|41312|41329.5|41309.5|41332|41312|41329.5|41309.5|1
1732791960000|2024-11-28 11:06:00|41332|41312|41332|41312|41332|41312|41332|41312|4
1732791970000|2024-11-28 11:06:10|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|0
1732791980000|2024-11-28 11:06:20|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|0
1732792020000|2024-11-28 11:07:00|41337|41317|41329.5|41309.5|41337|41317|41329.5|41309.5|0
1732792030000|2024-11-28 11:07:10|41327|41307|41322|41302|41327|41307|41319.5|41299.5|2
1732792050000|2024-11-28 11:07:30|41324.5|41304.5|41327|41307|41327|41307|41324.5|41304.5|0
1732792080000|2024-11-28 11:08:00|41329.5|41309.5|41331.9|41311.9|41331.9|41311.9|41329.5|41309.5|0
1732792100000|2024-11-28 11:08:20|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|1
1732792130000|2024-11-28 11:08:50|41339.4|41319.4|41334.6|41314.6|41339.4|41319.4|41334.6|41314.6|0
1732792140000|2024-11-28 11:09:00|41334.5|41314.5|41342|41322|41342|41322|41334.5|41314.5|1
1732792150000|2024-11-28 11:09:10|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|0
1732792160000|2024-11-28 11:09:20|||||||||1
1732792170000|2024-11-28 11:09:30|41337|41317|41337|41317|41339.5|41319.5|41337|41317|1
1732792190000|2024-11-28 11:09:50|41336.9|41316.9|41339.5|41319.5|41339.5|41319.5|41336.9|41316.9|1
1732792200000|2024-11-28 11:10:00|41337|41317|41341.9|41321.9|41341.9|41321.9|41334.5|41314.5|0
1732792230000|2024-11-28 11:10:30|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|1
1732792240000|2024-11-28 11:10:40|41337|41317|41334.5|41314.5|41337|41317|41334.5|41314.5|2
1732792250000|2024-11-28 11:10:50|41332|41312|41332|41312|41332|41312|41332|41312|0
1732792260000|2024-11-28 11:11:00|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|3
1732792280000|2024-11-28 11:11:20|41337|41317|41337|41317|41337|41317|41337|41317|3
1732792290000|2024-11-28 11:11:30|41339.5|41319.5|41337|41317|41339.5|41319.5|41337|41317|0
1732792300000|2024-11-28 11:11:40|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|1
1732792310000|2024-11-28 11:11:50|41334.5|41314.5|41339.5|41319.5|41339.5|41319.5|41334.5|41314.5|0
1732792330000|2024-11-28 11:12:10|41342|41322|41344.5|41324.5|41344.5|41324.5|41342|41322|2
1732792340000|2024-11-28 11:12:20|41349.5|41329.5|41352|41332|41352|41332|41349.5|41329.5|1
1732792360000|2024-11-28 11:12:40|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|0
1732792370000|2024-11-28 11:12:50|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|0
1732792380000|2024-11-28 11:13:00|41342|41322|41344.5|41324.5|41344.5|41324.5|41342|41322|2
1732792390000|2024-11-28 11:13:10|41342|41322|41342|41322|41342|41322|41342|41322|0
1732792400000|2024-11-28 11:13:20|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|0
1732792410000|2024-11-28 11:13:30|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|2
1732792420000|2024-11-28 11:13:40|41336.9|41316.9|41334.5|41314.5|41337|41317|41334.5|41314.5|1
1732792430000|2024-11-28 11:13:50|41332|41312|41337|41317|41337|41317|41332|41312|1
1732792440000|2024-11-28 11:14:00|41339.4|41319.4|41339.5|41319.5|41339.5|41319.5|41339.4|41319.4|7
1732792460000|2024-11-28 11:14:20|41342|41322|41339.5|41319.5|41342|41322|41339.5|41319.5|1
1732792470000|2024-11-28 11:14:30|41337|41317|41337|41317|41337|41317|41337|41317|0
1732792490000|2024-11-28 11:14:50|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|41339.5|41319.5|4
1732792500000|2024-11-28 11:15:00|41334.5|41314.5|41334.5|41314.5|41339.5|41319.5|41334.5|41314.5|0
1732792540000|2024-11-28 11:15:40|41332|41312|41329.5|41309.5|41332|41312|41327|41307|3
1732792550000|2024-11-28 11:15:50|41327|41307|41327|41307|41327|41307|41327|41307|0
1732792560000|2024-11-28 11:16:00|41326.9|41306.9|41317|41297|41326.9|41306.9|41317|41297|13
1732792570000|2024-11-28 11:16:10|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|2
1732792580000|2024-11-28 11:16:20|||||||||1
1732792590000|2024-11-28 11:16:30|41312|41292|41309.5|41289.5|41312|41292|41309.5|41289.5|0
1732792600000|2024-11-28 11:16:40|41307|41287|41307|41287|41307|41287|41307|41287|1
1732792620000|2024-11-28 11:17:00|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|1
1732792630000|2024-11-28 11:17:10|41302|41282|41299.5|41279.5|41302|41282|41299.5|41279.5|1
1732792640000|2024-11-28 11:17:20|41297|41277|41297|41277|41297|41277|41297|41277|0
1732792650000|2024-11-28 11:17:30|41294.5|41274.5|41289.5|41269.5|41294.5|41274.5|41289.5|41269.5|7
1732792670000|2024-11-28 11:17:50|41292|41272|41289.5|41269.5|41292|41272|41289.5|41269.5|2
1732792680000|2024-11-28 11:18:00|41292|41272|41292|41272|41292|41272|41292|41272|0
1732792690000|2024-11-28 11:18:10|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|41294.5|41274.5|10
1732792700000|2024-11-28 11:18:20|41297|41277|41297|41277|41297|41277|41297|41277|0
1732792710000|2024-11-28 11:18:30|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|41299.5|41279.5|1
1732792720000|2024-11-28 11:18:40|41301.9|41281.9|41302|41282|41302|41282|41301.9|41281.9|4
1732792740000|2024-11-28 11:19:00|41304.5|41284.5|41302|41282|41304.5|41284.5|41302|41282|0
1732792750000|2024-11-28 11:19:10|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|0
1732792760000|2024-11-28 11:19:20|41307|41287|41307|41287|41307|41287|41304.5|41284.5|2
1732792770000|2024-11-28 11:19:30|||||||||2
1732792790000|2024-11-28 11:19:50|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|41309.5|41289.5|4
1732792820000|2024-11-28 11:20:20|41311.9|41291.9|41314.5|41294.5|41314.5|41294.5|41311.9|41291.9|0
1732792840000|2024-11-28 11:20:40|||||||||1
1732792870000|2024-11-28 11:21:10|41312|41292|41311.9|41291.9|41312|41292|41311.9|41291.9|1
1732792880000|2024-11-28 11:21:20|41312|41292|41309.5|41289.5|41312|41292|41309.5|41289.5|1
1732792920000|2024-11-28 11:22:00|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|0
1732792940000|2024-11-28 11:22:20|41302|41282|41302|41282|41302|41282|41302|41282|0
1732792950000|2024-11-28 11:22:30|41304.5|41284.5|41302|41282|41304.5|41284.5|41302|41282|1
1732792970000|2024-11-28 11:22:50|41301.9|41281.9|41292|41272|41301.9|41281.9|41292|41272|7
1732792980000|2024-11-28 11:23:00|41289.5|41269.5|41289.5|41269.5|41292|41272|41289.5|41269.5|1
1732792990000|2024-11-28 11:23:10|41292|41272|41292|41272|41292|41272|41292|41272|9
1732793000000|2024-11-28 11:23:20|||||||||6
1732793010000|2024-11-28 11:23:30|41287|41267|41292|41272|41292|41272|41287|41267|4
1732793020000|2024-11-28 11:23:40|41287.1|41267.1|41287|41267|41289.5|41269.5|41287|41267|7
1732793030000|2024-11-28 11:23:50|41284.5|41264.5|41287|41267|41287|41267|41284.5|41264.5|0
1732793040000|2024-11-28 11:24:00|41284.5|41264.5|41287|41267|41287|41267|41284.5|41264.5|1
1732793070000|2024-11-28 11:24:30|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|1
1732793080000|2024-11-28 11:24:40|41282|41262|41282|41262|41282|41262|41282|41262|0
1732793090000|2024-11-28 11:24:50|||||||||8
1732793100000|2024-11-28 11:25:00|41279.5|41259.5|41282|41262|41284.5|41264.5|41279.5|41259.5|2
1732793110000|2024-11-28 11:25:10|41279.5|41259.5|41279.5|41259.5|41282|41262|41279.5|41259.5|1
1732793120000|2024-11-28 11:25:20|||||||||2
1732793130000|2024-11-28 11:25:30|41282|41262|41277|41257|41282|41262|41277|41257|1
1732793140000|2024-11-28 11:25:40|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|1
1732793150000|2024-11-28 11:25:50|41277|41257|41277|41257|41277|41257|41277|41257|0
1732793160000|2024-11-28 11:26:00|41272|41252|41267|41247|41272|41252|41267|41247|9
1732793180000|2024-11-28 11:26:20|41267.1|41247.1|41267|41247|41272|41252|41267|41247|9
1732793190000|2024-11-28 11:26:30|41269.4|41249.4|41267|41247|41269.5|41249.5|41267|41247|5
1732793200000|2024-11-28 11:26:40|41272|41252|41272|41252|41272|41252|41272|41252|4
1732793210000|2024-11-28 11:26:50|41274.4|41254.4|41274.5|41254.5|41274.5|41254.5|41274.4|41254.4|0
1732793220000|2024-11-28 11:27:00|41274.4|41254.4|41267|41247|41274.5|41254.5|41267|41247|7
1732793230000|2024-11-28 11:27:10|41269.5|41249.5|41269.4|41249.4|41269.5|41249.5|41267|41247|1
1732793240000|2024-11-28 11:27:20|41269.5|41249.5|41276.9|41256.9|41276.9|41256.9|41269.5|41249.5|9
1732793250000|2024-11-28 11:27:30|41277|41257|41277|41257|41277|41257|41277|41257|1
1732793300000|2024-11-28 11:28:20|41279.5|41259.5|41282|41262|41282|41262|41279.5|41259.5|2
1732793310000|2024-11-28 11:28:30|41279.5|41259.5|41277|41257|41279.5|41259.5|41277|41257|3
1732793330000|2024-11-28 11:28:50|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|0
1732793340000|2024-11-28 11:29:00|41276.9|41256.9|41279.5|41259.5|41282|41262|41274.5|41254.5|0
1732793350000|2024-11-28 11:29:10|41282|41262|41282|41262|41282|41262|41279.5|41259.5|0
1732793360000|2024-11-28 11:29:20|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|6
1732793370000|2024-11-28 11:29:30|41277|41257|41277|41257|41277|41257|41277|41257|0
1732793380000|2024-11-28 11:29:40|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|2
1732793390000|2024-11-28 11:29:50|41279.6|41259.6|41284.5|41264.5|41286.9|41266.9|41279.6|41259.6|2
1732793400000|2024-11-28 11:30:00|41287|41267|41287|41267|41287|41267|41287|41267|1
1732793410000|2024-11-28 11:30:10|41284.5|41264.5|41287|41267|41287|41267|41284.5|41264.5|0
1732793420000|2024-11-28 11:30:20|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|1
1732793440000|2024-11-28 11:30:40|41282.1|41262.1|41282|41262|41282.1|41262.1|41282|41262|5
1732793450000|2024-11-28 11:30:50|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|8
1732793460000|2024-11-28 11:31:00|41277|41257|41277|41257|41277|41257|41274.5|41254.5|5
1732793470000|2024-11-28 11:31:10|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41277|41257|1
1732793480000|2024-11-28 11:31:20|41277|41257|41277|41257|41279.5|41259.5|41277|41257|0
1732793490000|2024-11-28 11:31:30|41279.5|41259.5|41282|41262|41282|41262|41279.5|41259.5|4
1732793500000|2024-11-28 11:31:40|41282.1|41262.1|41284.5|41264.5|41284.5|41264.5|41282.1|41262.1|1
1732793520000|2024-11-28 11:32:00|41287|41267|41284.5|41264.5|41287|41267|41284.5|41264.5|2
1732793530000|2024-11-28 11:32:10|41282|41262|41282|41262|41282|41262|41282|41262|0
1732793540000|2024-11-28 11:32:20|41282.1|41262.1|41282|41262|41284.5|41264.5|41282|41262|3
1732793550000|2024-11-28 11:32:30|41282.1|41262.1|41282|41262|41284.5|41264.5|41282|41262|1
1732793560000|2024-11-28 11:32:40|41282.1|41262.1|41284.5|41264.5|41284.5|41264.5|41282.1|41262.1|1
1732793600000|2024-11-28 11:33:20|||||||||3
1732793610000|2024-11-28 11:33:30|41287|41267|41284.5|41264.5|41287|41267|41282|41262|2
1732793630000|2024-11-28 11:33:50|||||||||1
1732793650000|2024-11-28 11:34:10|41282.1|41262.1|41284.5|41264.5|41284.5|41264.5|41282.1|41262.1|0
1732793670000|2024-11-28 11:34:30|41284.6|41264.6|41287|41267|41287|41267|41284.5|41264.5|2
1732793690000|2024-11-28 11:34:50|41284.6|41264.6|41287|41267|41289.5|41269.5|41284.6|41264.6|4
1732793700000|2024-11-28 11:35:00|41289.5|41269.5|41287|41267|41289.5|41269.5|41287|41267|0
1732793710000|2024-11-28 11:35:10|41287.1|41267.1|41287|41267|41289.5|41269.5|41287|41267|6
1732793720000|2024-11-28 11:35:20|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|11
1732793730000|2024-11-28 11:35:30|41282|41262|41282|41262|41282|41262|41279.6|41259.6|27
1732793750000|2024-11-28 11:35:50|||||||||2
1732793760000|2024-11-28 11:36:00|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|0
1732793790000|2024-11-28 11:36:30|41277|41257|41279.5|41259.5|41279.5|41259.5|41277|41257|4
1732793800000|2024-11-28 11:36:40|41277.1|41257.1|41277|41257|41277.1|41257.1|41277|41257|0
1732793820000|2024-11-28 11:37:00|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41277|41257|1
1732793830000|2024-11-28 11:37:10|41282|41262|41282|41262|41282|41262|41279.5|41259.5|0
1732793840000|2024-11-28 11:37:20|41277|41257|41279.5|41259.5|41279.5|41259.5|41277|41257|7
1732793850000|2024-11-28 11:37:30|41282|41262|41282|41262|41282|41262|41282|41262|0
1732793860000|2024-11-28 11:37:40|41277|41257|41279.5|41259.5|41279.5|41259.5|41277|41257|3
1732793880000|2024-11-28 11:38:00|41277|41257|41282|41262|41282|41262|41277|41257|1
1732793890000|2024-11-28 11:38:10|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|2
1732793900000|2024-11-28 11:38:20|41282|41262|41282|41262|41282|41262|41282|41262|0
1732793910000|2024-11-28 11:38:30|41284.5|41264.5|41279.5|41259.5|41284.5|41264.5|41279.5|41259.5|4
1732793920000|2024-11-28 11:38:40|41282|41262|41282|41262|41282|41262|41282|41262|0
1732793930000|2024-11-28 11:38:50|41279.5|41259.5|41279.5|41259.5|41282|41262|41279.5|41259.5|0
1732793940000|2024-11-28 11:39:00|41277|41257|41277|41257|41277|41257|41277|41257|0
1732793950000|2024-11-28 11:39:10|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41277|41257|2
1732793960000|2024-11-28 11:39:20|41277|41257|41277|41257|41277|41257|41277|41257|0
1732793970000|2024-11-28 11:39:30|||||||||3
1732793980000|2024-11-28 11:39:40|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|0
1732793990000|2024-11-28 11:39:50|||||||||5
1732794010000|2024-11-28 11:40:10|41272|41252|41274.5|41254.5|41274.5|41254.5|41272|41252|1
1732794030000|2024-11-28 11:40:30|41272|41252|41274.5|41254.5|41274.5|41254.5|41272|41252|0
1732794040000|2024-11-28 11:40:40|41272|41252|41274.5|41254.5|41274.5|41254.5|41272|41252|1
1732794050000|2024-11-28 11:40:50|41272|41252|41274.5|41254.5|41274.5|41254.5|41272|41252|2
1732794060000|2024-11-28 11:41:00|41272|41252|41272|41252|41272|41252|41272|41252|0
1732794080000|2024-11-28 11:41:20|41277|41257|41277|41257|41277|41257|41277|41257|1
1732794090000|2024-11-28 11:41:30|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|1
1732794100000|2024-11-28 11:41:40|41272.1|41252.1|41277|41257|41277|41257|41272|41252|3
1732794110000|2024-11-28 11:41:50|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41277|41257|2
1732794130000|2024-11-28 11:42:10|||||||||1
1732794150000|2024-11-28 11:42:30|41282|41262|41282|41262|41282|41262|41282|41262|2
1732794160000|2024-11-28 11:42:40|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|1
1732794170000|2024-11-28 11:42:50|41287|41267|41289.5|41269.5|41289.5|41269.5|41287|41267|1
1732794180000|2024-11-28 11:43:00|41287.1|41267.1|41287|41267|41287.1|41267.1|41287|41267|2
1732794190000|2024-11-28 11:43:10|41289.5|41269.5|41289.5|41269.5|41292|41272|41287.1|41267.1|2
1732794200000|2024-11-28 11:43:20|41287.1|41267.1|41289.5|41269.5|41289.5|41269.5|41287|41267|0
1732794210000|2024-11-28 11:43:30|41292|41272|41292|41272|41292|41272|41289.6|41269.6|0
1732794220000|2024-11-28 11:43:40|41289.6|41269.6|41287|41267|41292|41272|41287|41267|3
1732794230000|2024-11-28 11:43:50|41289.5|41269.5|41289.5|41269.5|41292|41272|41289.5|41269.5|0
1732794240000|2024-11-28 11:44:00|41287|41267|41289.5|41269.5|41292|41272|41287|41267|1
1732794250000|2024-11-28 11:44:10|41292|41272|41287|41267|41292|41272|41287|41267|0
1732794260000|2024-11-28 11:44:20|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|0
1732794270000|2024-11-28 11:44:30|41292|41272|41292|41272|41292|41272|41292|41272|0
1732794280000|2024-11-28 11:44:40|41294.5|41274.5|41289.5|41269.5|41294.5|41274.5|41289.5|41269.5|0
1732794290000|2024-11-28 11:44:50|41294.4|41274.4|41294.5|41274.5|41294.5|41274.5|41294.4|41274.4|6
1732794300000|2024-11-28 11:45:00|41292.1|41272.1|41294.5|41274.5|41294.5|41274.5|41292|41272|0
1732794310000|2024-11-28 11:45:10|41292|41272|41292|41272|41294.5|41274.5|41292|41272|0
1732794320000|2024-11-28 11:45:20|41289.5|41269.5|41287.1|41267.1|41289.5|41269.5|41287.1|41267.1|0
1732794340000|2024-11-28 11:45:40|41289.5|41269.5|41289.5|41269.5|41289.5|41269.5|41287|41267|2
1732794360000|2024-11-28 11:46:00|41287|41267|41284.6|41264.6|41287|41267|41284.6|41264.6|9
1732794370000|2024-11-28 11:46:10|41287|41267|41284.5|41264.5|41287|41267|41284.5|41264.5|0
1732794390000|2024-11-28 11:46:30|41287|41267|41287|41267|41287|41267|41287|41267|1
1732794400000|2024-11-28 11:46:40|41284.5|41264.5|41287|41267|41287|41267|41284.5|41264.5|1
1732794420000|2024-11-28 11:47:00|||||||||3
1732794430000|2024-11-28 11:47:10|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|0
1732794440000|2024-11-28 11:47:20|41287|41267|41284.5|41264.5|41287|41267|41284.5|41264.5|0
1732794450000|2024-11-28 11:47:30|41287|41267|41284.5|41264.5|41287|41267|41284.5|41264.5|0
1732794470000|2024-11-28 11:47:50|41282.1|41262.1|41282|41262|41282.1|41262.1|41282|41262|0
1732794490000|2024-11-28 11:48:10|41279.6|41259.6|41279.5|41259.5|41279.6|41259.6|41279.5|41259.5|0
1732794500000|2024-11-28 11:48:20|41282|41262|41279.5|41259.5|41282|41262|41279.5|41259.5|0
1732794520000|2024-11-28 11:48:40|41277|41257|41277|41257|41277|41257|41277|41257|9
1732794530000|2024-11-28 11:48:50|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|41279.5|41259.5|5
1732794540000|2024-11-28 11:49:00|41282|41262|41282.1|41262.1|41284.5|41264.5|41282|41262|1
1732794550000|2024-11-28 11:49:10|41282|41262|41282|41262|41282|41262|41279.5|41259.5|1
1732794560000|2024-11-28 11:49:20|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|0
1732794580000|2024-11-28 11:49:40|41282.1|41262.1|41284.5|41264.5|41284.5|41264.5|41282|41262|0
1732794590000|2024-11-28 11:49:50|||||||||3
1732794600000|2024-11-28 11:50:00|41287|41267|41284.5|41264.5|41287|41267|41284.5|41264.5|2
1732794610000|2024-11-28 11:50:10|41282|41262|41282|41262|41282|41262|41282|41262|0
1732794620000|2024-11-28 11:50:20|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|0
1732794640000|2024-11-28 11:50:40|41287|41267|41287|41267|41287|41267|41287|41267|0
1732794650000|2024-11-28 11:50:50|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|0
1732794660000|2024-11-28 11:51:00|41287|41267|41282|41262|41287|41267|41282|41262|1
1732794670000|2024-11-28 11:51:10|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|2
1732794680000|2024-11-28 11:51:20|41282.1|41262.1|41284.5|41264.5|41284.5|41264.5|41282.1|41262.1|0
1732794690000|2024-11-28 11:51:30|41282|41262|41279.6|41259.6|41284.5|41264.5|41279.6|41259.6|3
1732794700000|2024-11-28 11:51:40|41282|41262|41279.5|41259.5|41282|41262|41279.5|41259.5|1
1732794720000|2024-11-28 11:52:00|41282|41262|41279.5|41259.5|41282|41262|41279.5|41259.5|0
1732794730000|2024-11-28 11:52:10|41282|41262|41282|41262|41282|41262|41282|41262|0
1732794740000|2024-11-28 11:52:20|41284.5|41264.5|41282.1|41262.1|41284.5|41264.5|41282|41262|0
1732794750000|2024-11-28 11:52:30|41282|41262|41284.5|41264.5|41284.5|41264.5|41282|41262|1
1732794760000|2024-11-28 11:52:40|||||||||1
1732794780000|2024-11-28 11:53:00|41284.6|41264.6|41284.5|41264.5|41287|41267|41284.5|41264.5|1
1732794790000|2024-11-28 11:53:10|41282|41262|41284.5|41264.5|41284.5|41264.5|41282|41262|0
1732794800000|2024-11-28 11:53:20|41282.1|41262.1|41282|41262|41284.5|41264.5|41282|41262|0
1732794830000|2024-11-28 11:53:50|||||||||2
1732794840000|2024-11-28 11:54:00|41279.6|41259.6|41277.1|41257.1|41279.6|41259.6|41277.1|41257.1|0
1732794850000|2024-11-28 11:54:10|||||||||6
1732794860000|2024-11-28 11:54:20|41277|41257|41277|41257|41277|41257|41277|41257|0
1732794870000|2024-11-28 11:54:30|||||||||1
1732794890000|2024-11-28 11:54:50|||||||||4
1732794900000|2024-11-28 11:55:00|41272|41252|41274.5|41254.5|41277|41257|41272|41252|1
1732794920000|2024-11-28 11:55:20|41277|41257|41274.5|41254.5|41277|41257|41274.5|41254.5|1
1732794930000|2024-11-28 11:55:30|41272.1|41252.1|41274.5|41254.5|41274.5|41254.5|41272|41252|0
1732794940000|2024-11-28 11:55:40|41277|41257|41274.5|41254.5|41277|41257|41272|41252|1
1732794950000|2024-11-28 11:55:50|41277|41257|41274.5|41254.5|41277|41257|41274.5|41254.5|1
1732794960000|2024-11-28 11:56:00|41272.1|41252.1|41272|41252|41272.1|41252.1|41272|41252|0
1732794970000|2024-11-28 11:56:10|||||||||1
1732794980000|2024-11-28 11:56:20|41269.5|41249.5|41272|41252|41272|41252|41269.5|41249.5|1
1732795000000|2024-11-28 11:56:40|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|2
1732795010000|2024-11-28 11:56:50|41272.1|41252.1|41272|41252|41272.1|41252.1|41272|41252|0
1732795020000|2024-11-28 11:57:00|41269.6|41249.6|41272|41252|41272|41252|41269.6|41249.6|0
1732795040000|2024-11-28 11:57:20|41269.5|41249.5|41272|41252|41272|41252|41269.5|41249.5|0
1732795060000|2024-11-28 11:57:40|41269.5|41249.5|41272|41252|41272|41252|41269.5|41249.5|0
1732795070000|2024-11-28 11:57:50|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41272|41252|4
1732795080000|2024-11-28 11:58:00|41277|41257|41277|41257|41277|41257|41277|41257|1
1732795090000|2024-11-28 11:58:10|41279.5|41259.5|41284.5|41264.5|41284.5|41264.5|41279.5|41259.5|2
1732795120000|2024-11-28 11:58:40|||||||||1
1732795130000|2024-11-28 11:58:50|41284.6|41264.6|41284.6|41264.6|41287|41267|41284.6|41264.6|1
1732795140000|2024-11-28 11:59:00|||||||||1
1732795150000|2024-11-28 11:59:10|41287|41267|41284.5|41264.5|41289.5|41269.5|41284.5|41264.5|6
1732795170000|2024-11-28 11:59:30|41282|41262|41282|41262|41282|41262|41282|41262|1
1732795180000|2024-11-28 11:59:40|41284.5|41264.5|41284.5|41264.5|41284.5|41264.5|41282.1|41262.1|0
1732795190000|2024-11-28 11:59:50|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|41284.6|41264.6|1
1732795200000|2024-11-28 12:00:00|41287|41267|41287.1|41267.1|41287.1|41267.1|41287|41267|1
1732795210000|2024-11-28 12:00:10|41284.6|41264.6|41287|41267|41287|41267|41284.5|41264.5|0
1732795220000|2024-11-28 12:00:20|41284.6|41264.6|41284.5|41264.5|41284.6|41264.6|41284.5|41264.5|2
1732795240000|2024-11-28 12:00:40|41279.6|41259.6|41277|41257|41279.6|41259.6|41277|41257|2
1732795250000|2024-11-28 12:00:50|41274.6|41254.6|41269.5|41249.5|41274.6|41254.6|41269.5|41249.5|2
1732795260000|2024-11-28 12:01:00|41272|41252|41267|41247|41272|41252|41267|41247|11
1732795270000|2024-11-28 12:01:10|41269.5|41249.5|41264.5|41244.5|41269.5|41249.5|41264.5|41244.5|2
1732795280000|2024-11-28 12:01:20|41267|41247|41252.1|41232.1|41267|41247|41252.1|41232.1|5
1732795290000|2024-11-28 12:01:30|41247|41227|41242.1|41222.1|41247|41227|41242.1|41222.1|32
1732795300000|2024-11-28 12:01:40|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41242.1|41222.1|5
1732795310000|2024-11-28 12:01:50|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41239.5|41219.5|13
1732795320000|2024-11-28 12:02:00|41239.6|41219.6|41239.6|41219.6|41242.1|41222.1|41237.1|41217.1|3
1732795330000|2024-11-28 12:02:10|41237.1|41217.1|41237.1|41217.1|41239.6|41219.6|41237.1|41217.1|4
1732795340000|2024-11-28 12:02:20|41237|41217|41237.1|41217.1|41237.1|41217.1|41234.6|41214.6|11
1732795350000|2024-11-28 12:02:30|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|11
1732795360000|2024-11-28 12:02:40|||||||||5
1732795370000|2024-11-28 12:02:50|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|12
1732795380000|2024-11-28 12:03:00|41224.6|41204.6|41222|41202|41224.6|41204.6|41214.6|41194.6|10
1732795390000|2024-11-28 12:03:10|41222.1|41202.1|41224.6|41204.6|41227.1|41207.1|41222.1|41202.1|12
1732795400000|2024-11-28 12:03:20|41222.1|41202.1|41224.6|41204.6|41224.6|41204.6|41217.1|41197.1|11
1732795420000|2024-11-28 12:03:40|41229.5|41209.5|41237.1|41217.1|41237.1|41217.1|41229.5|41209.5|13
1732795430000|2024-11-28 12:03:50|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41237.1|41217.1|15
1732795440000|2024-11-28 12:04:00|41244.5|41224.5|41249.6|41229.6|41252.1|41232.1|41244.5|41224.5|0
1732795460000|2024-11-28 12:04:20|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|2
1732795470000|2024-11-28 12:04:30|41247|41227|41249.6|41229.6|41249.6|41229.6|41244.6|41224.6|0
1732795480000|2024-11-28 12:04:40|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1732795490000|2024-11-28 12:04:50|41252|41232|41252.1|41232.1|41252.1|41232.1|41252|41232|0
1732795500000|2024-11-28 12:05:00|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|3
1732795510000|2024-11-28 12:05:10|||||||||1
1732795520000|2024-11-28 12:05:20|41244.6|41224.6|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|0
1732795540000|2024-11-28 12:05:40|||||||||1
1732795550000|2024-11-28 12:05:50|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|1
1732795560000|2024-11-28 12:06:00|41244.5|41224.5|41237.1|41217.1|41244.5|41224.5|41237.1|41217.1|4
1732795570000|2024-11-28 12:06:10|41242|41222|41244.6|41224.6|41244.6|41224.6|41242|41222|6
1732795580000|2024-11-28 12:06:20|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1732795590000|2024-11-28 12:06:30|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|3
1732795600000|2024-11-28 12:06:40|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|0
1732795610000|2024-11-28 12:06:50|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|2
1732795620000|2024-11-28 12:07:00|41247|41227|41247.1|41227.1|41247.1|41227.1|41247|41227|1
1732795640000|2024-11-28 12:07:20|||||||||2
1732795650000|2024-11-28 12:07:30|41249.6|41229.6|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|0
1732795660000|2024-11-28 12:07:40|41249.5|41229.5|41249.6|41229.6|41252.1|41232.1|41249.5|41229.5|2
1732795670000|2024-11-28 12:07:50|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1732795680000|2024-11-28 12:08:00|41252|41232|41249.6|41229.6|41252.1|41232.1|41247.1|41227.1|3
1732795690000|2024-11-28 12:08:10|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|0
1732795700000|2024-11-28 12:08:20|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41249.6|41229.6|0
1732795710000|2024-11-28 12:08:30|41252|41232|41252|41232|41252.1|41232.1|41249.6|41229.6|1
1732795720000|2024-11-28 12:08:40|41252.1|41232.1|41249.6|41229.6|41254.5|41234.5|41249.6|41229.6|1
1732795730000|2024-11-28 12:08:50|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|1
1732795740000|2024-11-28 12:09:00|41252|41232|41249.6|41229.6|41252|41232|41249.6|41229.6|2
1732795760000|2024-11-28 12:09:20|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|0
1732795770000|2024-11-28 12:09:30|41244.6|41224.6|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|1
1732795790000|2024-11-28 12:09:50|41249.5|41229.5|41249.6|41229.6|41249.6|41229.6|41249.5|41229.5|3
1732795800000|2024-11-28 12:10:00|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|0
1732795810000|2024-11-28 12:10:10|41249.5|41229.5|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|1
1732795820000|2024-11-28 12:10:20|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|0
1732795830000|2024-11-28 12:10:30|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1732795850000|2024-11-28 12:10:50|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41247.1|41227.1|1
1732795860000|2024-11-28 12:11:00|41252|41232|41247.1|41227.1|41252.1|41232.1|41247.1|41227.1|2
1732795870000|2024-11-28 12:11:10|41249.6|41229.6|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|0
1732795880000|2024-11-28 12:11:20|41249.6|41229.6|41252.1|41232.1|41252.1|41232.1|41247.1|41227.1|0
1732795910000|2024-11-28 12:11:50|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|1
1732795920000|2024-11-28 12:12:00|41252|41232|41254.6|41234.6|41254.6|41234.6|41252|41232|4
1732795930000|2024-11-28 12:12:10|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|0
1732795940000|2024-11-28 12:12:20|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|3
1732795950000|2024-11-28 12:12:30|41252|41232|41247.1|41227.1|41252.1|41232.1|41247.1|41227.1|2
1732795960000|2024-11-28 12:12:40|41244.6|41224.6|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|0
1732795970000|2024-11-28 12:12:50|41247|41227|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|0
1732795980000|2024-11-28 12:13:00|41247|41227|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|1
1732796000000|2024-11-28 12:13:20|41244.6|41224.6|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|0
1732796010000|2024-11-28 12:13:30|||||||||1
1732796030000|2024-11-28 12:13:50|41249.6|41229.6|41254.6|41234.6|41254.6|41234.6|41249.6|41229.6|7
1732796040000|2024-11-28 12:14:00|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|0
1732796050000|2024-11-28 12:14:10|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41249.6|41229.6|0
1732796060000|2024-11-28 12:14:20|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|2
1732796070000|2024-11-28 12:14:30|41254.5|41234.5|41254.6|41234.6|41254.6|41234.6|41254.5|41234.5|1
1732796080000|2024-11-28 12:14:40|41257|41237|41257|41237|41259.5|41239.5|41257|41237|1
1732796090000|2024-11-28 12:14:50|41259.5|41239.5|41254.6|41234.6|41259.5|41239.5|41254.6|41234.6|6
1732796100000|2024-11-28 12:15:00|||||||||1
1732796110000|2024-11-28 12:15:10|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|0
1732796120000|2024-11-28 12:15:20|41254.5|41234.5|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|0
1732796130000|2024-11-28 12:15:30|41259.5|41239.5|41259.6|41239.6|41259.6|41239.6|41259.5|41239.5|1
1732796140000|2024-11-28 12:15:40|41262|41242|41257.1|41237.1|41262.1|41242.1|41257.1|41237.1|2
1732796150000|2024-11-28 12:15:50|41259.5|41239.5|41262.1|41242.1|41262.1|41242.1|41259.5|41239.5|2
1732796160000|2024-11-28 12:16:00|41259.6|41239.6|41262.1|41242.1|41262.1|41242.1|41259.6|41239.6|5
1732796170000|2024-11-28 12:16:10|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|1
1732796180000|2024-11-28 12:16:20|41259.5|41239.5|41249.6|41229.6|41259.5|41239.5|41249.6|41229.6|5
1732796190000|2024-11-28 12:16:30|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|1
1732796200000|2024-11-28 12:16:40|41254.5|41234.5|41252.1|41232.1|41254.6|41234.6|41252.1|41232.1|0
1732796210000|2024-11-28 12:16:50|41254.5|41234.5|41254.6|41234.6|41254.6|41234.6|41254.5|41234.5|0
1732796220000|2024-11-28 12:17:00|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|1
1732796230000|2024-11-28 12:17:10|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|0
1732796240000|2024-11-28 12:17:20|41254.6|41234.6|41259.6|41239.6|41259.6|41239.6|41254.6|41234.6|0
1732796250000|2024-11-28 12:17:30|41257.1|41237.1|41254.6|41234.6|41257.1|41237.1|41254.6|41234.6|0
1732796270000|2024-11-28 12:17:50|41257|41237|41257.1|41237.1|41257.1|41237.1|41257|41237|0
1732796290000|2024-11-28 12:18:10|41252.1|41232.1|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|1
1732796300000|2024-11-28 12:18:20|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|0
1732796310000|2024-11-28 12:18:30|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|1
1732796320000|2024-11-28 12:18:40|41254.6|41234.6|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|1
1732796330000|2024-11-28 12:18:50|41257|41237|41254.6|41234.6|41257|41237|41254.6|41234.6|0
1732796350000|2024-11-28 12:19:10|41252.1|41232.1|41254.5|41234.5|41254.5|41234.5|41252.1|41232.1|0
1732796360000|2024-11-28 12:19:20|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|0
1732796370000|2024-11-28 12:19:30|41254.5|41234.5|41252.1|41232.1|41254.5|41234.5|41252.1|41232.1|0
1732796390000|2024-11-28 12:19:50|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|41254.6|41234.6|1
1732796400000|2024-11-28 12:20:00|||||||||1
1732796420000|2024-11-28 12:20:20|41257.1|41237.1|41254.6|41234.6|41257.1|41237.1|41254.6|41234.6|1
1732796430000|2024-11-28 12:20:30|41257|41237|41254.6|41234.6|41257.1|41237.1|41254.6|41234.6|3
1732796440000|2024-11-28 12:20:40|41257.1|41237.1|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|2
1732796450000|2024-11-28 12:20:50|41254.6|41234.6|41259.5|41239.5|41259.5|41239.5|41254.6|41234.6|5
1732796460000|2024-11-28 12:21:00|41257.1|41237.1|41254.6|41234.6|41257.1|41237.1|41254.6|41234.6|11
1732796470000|2024-11-28 12:21:10|41257.1|41237.1|41254.6|41234.6|41257.1|41237.1|41254.6|41234.6|0
1732796480000|2024-11-28 12:21:20|41252|41232|41247.1|41227.1|41252|41232|41247.1|41227.1|3
1732796490000|2024-11-28 12:21:30|41249.6|41229.6|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|4
1732796500000|2024-11-28 12:21:40|41244.6|41224.6|41239.6|41219.6|41244.6|41224.6|41239.6|41219.6|1
1732796510000|2024-11-28 12:21:50|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|1
1732796520000|2024-11-28 12:22:00|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|1
1732796530000|2024-11-28 12:22:10|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|1
1732796540000|2024-11-28 12:22:20|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1732796550000|2024-11-28 12:22:30|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|1
1732796560000|2024-11-28 12:22:40|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1732796570000|2024-11-28 12:22:50|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|0
1732796580000|2024-11-28 12:23:00|41239.6|41219.6|41229.6|41209.6|41239.6|41219.6|41229.6|41209.6|2
1732796600000|2024-11-28 12:23:20|41227.1|41207.1|41227.1|41207.1|41229.6|41209.6|41227.1|41207.1|5
1732796610000|2024-11-28 12:23:30|41229.6|41209.6|41229.6|41209.6|41229.6|41209.6|41229.6|41209.6|2
1732796620000|2024-11-28 12:23:40|||||||||1
1732796630000|2024-11-28 12:23:50|41227.1|41207.1|41229.6|41209.6|41229.6|41209.6|41227.1|41207.1|2
1732796640000|2024-11-28 12:24:00|||||||||1
1732796650000|2024-11-28 12:24:10|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|0
1732796690000|2024-11-28 12:24:50|||||||||1
1732796700000|2024-11-28 12:25:00|||||||||1
1732796710000|2024-11-28 12:25:10|41229.6|41209.6|41227.1|41207.1|41229.6|41209.6|41227.1|41207.1|2
1732796730000|2024-11-28 12:25:30|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|2
1732796740000|2024-11-28 12:25:40|41234.6|41214.6|41232.1|41212.1|41234.6|41214.6|41232.1|41212.1|1
1732796750000|2024-11-28 12:25:50|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|0
1732796760000|2024-11-28 12:26:00|41237.1|41217.1|41232.1|41212.1|41237.1|41217.1|41232.1|41212.1|7
1732796770000|2024-11-28 12:26:10|41234.6|41214.6|41237.1|41217.1|41237.1|41217.1|41234.6|41214.6|6
1732796780000|2024-11-28 12:26:20|41239.6|41219.6|41247.1|41227.1|41247.1|41227.1|41239.6|41219.6|3
1732796790000|2024-11-28 12:26:30|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|1
1732796800000|2024-11-28 12:26:40|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|0
1732796810000|2024-11-28 12:26:50|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|0
1732796840000|2024-11-28 12:27:20|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|9
1732796850000|2024-11-28 12:27:30|41259.6|41239.6|41257.1|41237.1|41259.6|41239.6|41257.1|41237.1|1
1732796880000|2024-11-28 12:28:00|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|2
1732796890000|2024-11-28 12:28:10|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41254.6|41234.6|1
1732796900000|2024-11-28 12:28:20|||||||||1
1732796920000|2024-11-28 12:28:40|41259.6|41239.6|41267.1|41247.1|41267.1|41247.1|41259.6|41239.6|2
1732796930000|2024-11-28 12:28:50|41269.6|41249.6|41272.1|41252.1|41277.1|41257.1|41269.6|41249.6|17
1732796940000|2024-11-28 12:29:00|41269.6|41249.6|41264.6|41244.6|41269.7|41249.7|41264.6|41244.6|14
1732796950000|2024-11-28 12:29:10|41259.6|41239.6|41262.1|41242.1|41262.1|41242.1|41259.6|41239.6|1
1732796960000|2024-11-28 12:29:20|41262.2|41242.2|41264.6|41244.6|41264.6|41244.6|41262.2|41242.2|1
1732796970000|2024-11-28 12:29:30|41262.2|41242.2|41264.6|41244.6|41264.6|41244.6|41262.1|41242.1|2
1732796990000|2024-11-28 12:29:50|41264.7|41244.7|41267.1|41247.1|41267.1|41247.1|41264.7|41244.7|5
1732797000000|2024-11-28 12:30:00|41264.6|41244.6|41267.2|41247.2|41267.2|41247.2|41264.6|41244.6|4
1732797010000|2024-11-28 12:30:10|41267.1|41247.1|41264.6|41244.6|41269.6|41249.6|41264.6|41244.6|4
1732797020000|2024-11-28 12:30:20|41262.1|41242.1|41259.6|41239.6|41262.1|41242.1|41259.6|41239.6|4
1732797030000|2024-11-28 12:30:30|41254.7|41234.7|41254.6|41234.6|41254.7|41234.7|41254.6|41234.6|9
1732797050000|2024-11-28 12:30:50|41252.2|41232.2|41252.1|41232.1|41252.2|41232.2|41247.2|41227.2|13
1732797060000|2024-11-28 12:31:00|41254.6|41234.6|41242.2|41222.2|41254.6|41234.6|41242.2|41222.2|20
1732797070000|2024-11-28 12:31:10|||||||||1
1732797080000|2024-11-28 12:31:20|||||||||6
1732797090000|2024-11-28 12:31:30|41249.6|41229.6|41249.6|41229.6|41252.1|41232.1|41247.1|41227.1|10
1732797100000|2024-11-28 12:31:40|41247.1|41227.1|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|8
1732797110000|2024-11-28 12:31:50|41244.7|41224.7|41244.6|41224.6|41244.7|41224.7|41244.6|41224.6|5
1732797120000|2024-11-28 12:32:00|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|16
1732797130000|2024-11-28 12:32:10|41237.1|41217.1|41237.1|41217.1|41239.6|41219.6|41237.1|41217.1|8
1732797140000|2024-11-28 12:32:20|41239.7|41219.7|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|5
1732797150000|2024-11-28 12:32:30|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|2
1732797160000|2024-11-28 12:32:40|41237.1|41217.1|41239.6|41219.6|41239.6|41219.6|41237.1|41217.1|0
1732797170000|2024-11-28 12:32:50|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|2
1732797180000|2024-11-28 12:33:00|41244.6|41224.6|41242.2|41222.2|41244.6|41224.6|41242.2|41222.2|0
1732797190000|2024-11-28 12:33:10|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41242.1|41222.1|2
1732797200000|2024-11-28 12:33:20|41242.2|41222.2|41244.6|41224.6|41244.6|41224.6|41242.2|41222.2|2
1732797210000|2024-11-28 12:33:30|41247.1|41227.1|41242.1|41222.1|41247.1|41227.1|41242.1|41222.1|1
1732797220000|2024-11-28 12:33:40|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|5
1732797230000|2024-11-28 12:33:50|41247.2|41227.2|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|0
1732797240000|2024-11-28 12:34:00|41244.7|41224.7|41244.7|41224.7|41249.6|41229.6|41244.7|41224.7|20
1732797250000|2024-11-28 12:34:10|41247.2|41227.2|41252.2|41232.2|41252.2|41232.2|41247.2|41227.2|2
1732797260000|2024-11-28 12:34:20|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|2
1732797270000|2024-11-28 12:34:30|41252.2|41232.2|41249.7|41229.7|41254.7|41234.7|41249.7|41229.7|5
1732797280000|2024-11-28 12:34:40|41247.2|41227.2|41244.7|41224.7|41247.2|41227.2|41244.7|41224.7|14
1732797300000|2024-11-28 12:35:00|41249.6|41229.6|41244.7|41224.7|41249.6|41229.6|41242.2|41222.2|12
1732797310000|2024-11-28 12:35:10|41247.2|41227.2|41252.2|41232.2|41252.2|41232.2|41247.2|41227.2|2
1732797320000|2024-11-28 12:35:20|41254.7|41234.7|41262.2|41242.2|41262.2|41242.2|41254.7|41234.7|6
1732797330000|2024-11-28 12:35:30|41264.6|41244.6|41264.7|41244.7|41267.1|41247.1|41264.6|41244.6|4
1732797340000|2024-11-28 12:35:40|41267.1|41247.1|41269.7|41249.7|41269.7|41249.7|41267.1|41247.1|1
1732797350000|2024-11-28 12:35:50|41267.2|41247.2|41269.7|41249.7|41269.7|41249.7|41267.2|41247.2|4
1732797360000|2024-11-28 12:36:00|41272.2|41252.2|41264.7|41244.7|41272.2|41252.2|41264.7|41244.7|1
1732797370000|2024-11-28 12:36:10|41262.2|41242.2|41259.7|41239.7|41262.2|41242.2|41259.7|41239.7|1
1732797380000|2024-11-28 12:36:20|41262.2|41242.2|41257.2|41237.2|41262.2|41242.2|41257.2|41237.2|1
1732797410000|2024-11-28 12:36:50|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|1
1732797420000|2024-11-28 12:37:00|41257.2|41237.2|41257.1|41237.1|41259.7|41239.7|41254.7|41234.7|4
1732797430000|2024-11-28 12:37:10|41257.2|41237.2|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|1
1732797440000|2024-11-28 12:37:20|41257.2|41237.2|41264.7|41244.7|41264.7|41244.7|41257.2|41237.2|0
1732797450000|2024-11-28 12:37:30|41262.2|41242.2|41262.2|41242.2|41264.7|41244.7|41262.2|41242.2|2
1732797470000|2024-11-28 12:37:50|41264.6|41244.6|41267.1|41247.1|41267.1|41247.1|41264.6|41244.6|0
1732797480000|2024-11-28 12:38:00|41264.7|41244.7|41262.2|41242.2|41264.7|41244.7|41262.2|41242.2|7
1732797510000|2024-11-28 12:38:30|41264.7|41244.7|41257.2|41237.2|41264.7|41244.7|41257.2|41237.2|2
1732797520000|2024-11-28 12:38:40|41259.7|41239.7|41257.2|41237.2|41259.7|41239.7|41257.2|41237.2|3
1732797530000|2024-11-28 12:38:50|41259.7|41239.7|41262.2|41242.2|41262.2|41242.2|41257.2|41237.2|1
1732797540000|2024-11-28 12:39:00|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|4
1732797550000|2024-11-28 12:39:10|41259.8|41239.8|41259.7|41239.7|41259.8|41239.8|41259.7|41239.7|2
1732797560000|2024-11-28 12:39:20|41257.2|41237.2|41254.7|41234.7|41257.2|41237.2|41254.7|41234.7|6
1732797580000|2024-11-28 12:39:40|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|0
1732797590000|2024-11-28 12:39:50|||||||||1
1732797600000|2024-11-28 12:40:00|41254.7|41234.7|41249.7|41229.7|41257.2|41237.2|41249.7|41229.7|6
1732797610000|2024-11-28 12:40:10|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|0
1732797640000|2024-11-28 12:40:40|41252.2|41232.2|41254.7|41234.7|41257.1|41237.1|41252.2|41232.2|3
1732797650000|2024-11-28 12:40:50|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|1
1732797660000|2024-11-28 12:41:00|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|41244.7|41224.7|7
1732797670000|2024-11-28 12:41:10|41247.2|41227.2|41244.7|41224.7|41247.2|41227.2|41244.7|41224.7|1
1732797680000|2024-11-28 12:41:20|41247.2|41227.2|41249.7|41229.7|41249.7|41229.7|41247.2|41227.2|3
1732797690000|2024-11-28 12:41:30|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|0
1732797700000|2024-11-28 12:41:40|41254.7|41234.7|41249.7|41229.7|41254.7|41234.7|41249.7|41229.7|1
1732797710000|2024-11-28 12:41:50|||||||||1
1732797720000|2024-11-28 12:42:00|41247.3|41227.3|41247.2|41227.2|41249.7|41229.7|41247.2|41227.2|2
1732797730000|2024-11-28 12:42:10|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|0
1732797740000|2024-11-28 12:42:20|||||||||2
1732797750000|2024-11-28 12:42:30|41242.2|41222.2|41244.7|41224.7|41244.7|41224.7|41242.2|41222.2|8
1732797760000|2024-11-28 12:42:40|41242.3|41222.3|41242.2|41222.2|41242.3|41222.3|41239.8|41219.8|0
1732797770000|2024-11-28 12:42:50|41239.8|41219.8|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|1
1732797780000|2024-11-28 12:43:00|41242.2|41222.2|41237.3|41217.3|41242.2|41222.2|41237.3|41217.3|4
1732797790000|2024-11-28 12:43:10|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|3
1732797800000|2024-11-28 12:43:20|41242.2|41222.2|41239.8|41219.8|41242.2|41222.2|41239.8|41219.8|1
1732797810000|2024-11-28 12:43:30|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|0
1732797820000|2024-11-28 12:43:40|41239.8|41219.8|41242.2|41222.2|41242.2|41222.2|41239.8|41219.8|1
1732797830000|2024-11-28 12:43:50|41244.7|41224.7|41242.2|41222.2|41244.7|41224.7|41239.7|41219.7|2
1732797840000|2024-11-28 12:44:00|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41237.3|41217.3|4
1732797850000|2024-11-28 12:44:10|||||||||2
1732797890000|2024-11-28 12:44:50|41242.2|41222.2|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|1
1732797900000|2024-11-28 12:45:00|41237.3|41217.3|41237.2|41217.2|41237.3|41217.3|41237.2|41217.2|9
1732797920000|2024-11-28 12:45:20|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|1
1732797930000|2024-11-28 12:45:30|41232.2|41212.2|41232.2|41212.2|41232.2|41212.2|41232.2|41212.2|0
1732797940000|2024-11-28 12:45:40|41232.3|41212.3|41232.2|41212.2|41234.7|41214.7|41232.2|41212.2|1
1732798000000|2024-11-28 12:46:40|41232.3|41212.3|41234.7|41214.7|41234.7|41214.7|41232.3|41212.3|0
1732798010000|2024-11-28 12:46:50|41232.2|41212.2|41232.2|41212.2|41232.2|41212.2|41232.2|41212.2|0
1732798020000|2024-11-28 12:47:00|41232.3|41212.3|41239.7|41219.7|41239.7|41219.7|41232.3|41212.3|3
1732798030000|2024-11-28 12:47:10|41237.3|41217.3|41239.7|41219.7|41239.7|41219.7|41237.2|41217.2|0
1732798050000|2024-11-28 12:47:30|41237.3|41217.3|41237.2|41217.2|41237.3|41217.3|41237.2|41217.2|1
1732798060000|2024-11-28 12:47:40|41237.3|41217.3|41239.7|41219.7|41239.7|41219.7|41237.3|41217.3|1
1732798080000|2024-11-28 12:48:00|41239.8|41219.8|41239.7|41219.7|41239.8|41219.8|41239.7|41219.7|1
1732798100000|2024-11-28 12:48:20|41237.2|41217.2|41239.7|41219.7|41239.7|41219.7|41237.2|41217.2|0
1732798110000|2024-11-28 12:48:30|41237.2|41217.2|41237.2|41217.2|41237.2|41217.2|41237.2|41217.2|0
1732798130000|2024-11-28 12:48:50|41239.7|41219.7|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|0
1732798140000|2024-11-28 12:49:00|41242.2|41222.2|41239.8|41219.8|41242.2|41222.2|41239.7|41219.7|5
1732798150000|2024-11-28 12:49:10|41242.2|41222.2|41242.2|41222.2|41242.2|41222.2|41239.7|41219.7|0
1732798160000|2024-11-28 12:49:20|41244.7|41224.7|41239.7|41219.7|41244.7|41224.7|41239.7|41219.7|1
1732798170000|2024-11-28 12:49:30|41242.2|41222.2|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|2
1732798180000|2024-11-28 12:49:40|41242.2|41222.2|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|0
1732798190000|2024-11-28 12:49:50|41242.2|41222.2|41244.7|41224.7|41244.7|41224.7|41242.2|41222.2|0
1732798200000|2024-11-28 12:50:00|41242.2|41222.2|41244.7|41224.7|41244.7|41224.7|41242.2|41222.2|0
1732798210000|2024-11-28 12:50:10|41242.3|41222.3|41244.7|41224.7|41244.7|41224.7|41242.3|41222.3|0
1732798230000|2024-11-28 12:50:30|41242.2|41222.2|41242.2|41222.2|41242.2|41222.2|41242.2|41222.2|1
1732798240000|2024-11-28 12:50:40|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|2
1732798260000|2024-11-28 12:51:00|41242.3|41222.3|41234.8|41214.8|41242.3|41222.3|41234.8|41214.8|2
1732798270000|2024-11-28 12:51:10|41237.3|41217.3|41234.8|41214.8|41237.3|41217.3|41234.8|41214.8|2
1732798280000|2024-11-28 12:51:20|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|3
1732798290000|2024-11-28 12:51:30|41232.4|41212.4|41234.8|41214.8|41234.8|41214.8|41232.4|41212.4|1
1732798300000|2024-11-28 12:51:40|41234.9|41214.9|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|0
1732798310000|2024-11-28 12:51:50|41239.8|41219.8|41234.8|41214.8|41239.8|41219.8|41234.8|41214.8|1
1732798320000|2024-11-28 12:52:00|41237.3|41217.3|41234.8|41214.8|41237.3|41217.3|41234.8|41214.8|1
1732798330000|2024-11-28 12:52:10|41237.3|41217.3|41242.3|41222.3|41242.3|41222.3|41237.3|41217.3|3
1732798340000|2024-11-28 12:52:20|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|6
1732798360000|2024-11-28 12:52:40|||||||||2
1732798370000|2024-11-28 12:52:50|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|2
1732798380000|2024-11-28 12:53:00|41239.9|41219.9|41239.9|41219.9|41242.3|41222.3|41239.8|41219.8|5
1732798390000|2024-11-28 12:53:10|41239.8|41219.8|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|4
1732798400000|2024-11-28 12:53:20|41237.3|41217.3|41234.9|41214.9|41239.8|41219.8|41234.9|41214.9|1
1732798410000|2024-11-28 12:53:30|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|0
1732798420000|2024-11-28 12:53:40|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|1
1732798430000|2024-11-28 12:53:50|41237.3|41217.3|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|1
1732798440000|2024-11-28 12:54:00|41239.8|41219.8|41239.8|41219.8|41242.3|41222.3|41237.3|41217.3|3
1732798450000|2024-11-28 12:54:10|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|0
1732798460000|2024-11-28 12:54:20|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|5
1732798470000|2024-11-28 12:54:30|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|0
1732798480000|2024-11-28 12:54:40|41239.9|41219.9|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|1
1732798500000|2024-11-28 12:55:00|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|4
1732798510000|2024-11-28 12:55:10|41242.3|41222.3|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|7
1732798520000|2024-11-28 12:55:20|41239.8|41219.8|41237.4|41217.4|41239.8|41219.8|41234.8|41214.8|6
1732798530000|2024-11-28 12:55:30|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|0
1732798540000|2024-11-28 12:55:40|||||||||1
1732798550000|2024-11-28 12:55:50|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|1
1732798560000|2024-11-28 12:56:00|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|2
1732798580000|2024-11-28 12:56:20|41237.3|41217.3|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|3
1732798590000|2024-11-28 12:56:30|||||||||2
1732798600000|2024-11-28 12:56:40|||||||||1
1732798610000|2024-11-28 12:56:50|||||||||2
1732798630000|2024-11-28 12:57:10|41234.9|41214.9|41234.8|41214.8|41237.3|41217.3|41234.8|41214.8|3
1732798640000|2024-11-28 12:57:20|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|0
1732798650000|2024-11-28 12:57:30|||||||||3
1732798660000|2024-11-28 12:57:40|||||||||3
1732798670000|2024-11-28 12:57:50|41234.8|41214.8|41232.3|41212.3|41234.8|41214.8|41232.3|41212.3|4
1732798680000|2024-11-28 12:58:00|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41232.3|41212.3|2
1732798690000|2024-11-28 12:58:10|||||||||1
1732798700000|2024-11-28 12:58:20|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|1
1732798710000|2024-11-28 12:58:30|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|1
1732798720000|2024-11-28 12:58:40|41227.4|41207.4|41224.9|41204.9|41227.4|41207.4|41224.9|41204.9|0
1732798730000|2024-11-28 12:58:50|41227.3|41207.3|41224.8|41204.8|41227.3|41207.3|41224.8|41204.8|2
1732798740000|2024-11-28 12:59:00|41227.3|41207.3|41234.8|41214.8|41234.8|41214.8|41227.3|41207.3|14
1732798750000|2024-11-28 12:59:10|41232.3|41212.3|41234.8|41214.8|41237.3|41217.3|41232.3|41212.3|17
1732798760000|2024-11-28 12:59:20|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|3
1732798770000|2024-11-28 12:59:30|41237.4|41217.4|41239.8|41219.8|41239.8|41219.8|41237.4|41217.4|1
1732798780000|2024-11-28 12:59:40|41237.4|41217.4|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|1
1732798790000|2024-11-28 12:59:50|41239.8|41219.8|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|0
1732798800000|2024-11-28 13:00:00|41239.8|41219.8|41287.3|41267.3|41287.3|41267.3|41227.3|41207.3|124
1732798810000|2024-11-28 13:00:10|41284.8|41264.8|41302.3|41282.3|41302.3|41282.3|41284.8|41264.8|85
1732798820000|2024-11-28 13:00:20|41304.7|41284.7|41302.3|41282.3|41304.8|41284.8|41299.8|41279.8|28
1732798830000|2024-11-28 13:00:30|41304.8|41284.8|41297.3|41277.3|41309.8|41289.8|41294.8|41274.8|24
1732798840000|2024-11-28 13:00:40|41294.8|41274.8|41294.8|41274.8|41297.3|41277.3|41292.3|41272.3|8
1732798850000|2024-11-28 13:00:50|41297.3|41277.3|41302.3|41282.3|41304.8|41284.8|41297.3|41277.3|5
1732798860000|2024-11-28 13:01:00|41304.7|41284.7|41299.8|41279.8|41309.8|41289.8|41297.3|41277.3|42
1732798870000|2024-11-28 13:01:10|41297.3|41277.3|41287.3|41267.3|41302.3|41282.3|41284.8|41264.8|17
1732798880000|2024-11-28 13:01:20|41284.8|41264.8|41277.3|41257.3|41287.3|41267.3|41277.3|41257.3|19
1732798890000|2024-11-28 13:01:30|41279.7|41259.7|41297.3|41277.3|41297.3|41277.3|41279.7|41259.7|18
1732798900000|2024-11-28 13:01:40|41299.7|41279.7|41312.3|41292.3|41312.3|41292.3|41297.3|41277.3|19
1732798910000|2024-11-28 13:01:50|41314.8|41294.8|41317.3|41297.3|41319.8|41299.8|41314.8|41294.8|17
1732798920000|2024-11-28 13:02:00|41319.7|41299.7|41317.3|41297.3|41319.8|41299.8|41314.8|41294.8|11
1732798930000|2024-11-28 13:02:10|||||||||1
1732798940000|2024-11-28 13:02:20|41314.8|41294.8|41319.7|41299.7|41319.7|41299.7|41314.8|41294.8|4
1732798950000|2024-11-28 13:02:30|41317.3|41297.3|41319.7|41299.7|41319.7|41299.7|41314.8|41294.8|11
1732798960000|2024-11-28 13:02:40|41322.2|41302.2|41322.3|41302.3|41324.8|41304.8|41319.8|41299.8|9
1732798970000|2024-11-28 13:02:50|41319.8|41299.8|41322.3|41302.3|41322.3|41302.3|41317.3|41297.3|9
1732798980000|2024-11-28 13:03:00|41319.8|41299.8|41324.8|41304.8|41324.8|41304.8|41319.8|41299.8|21
1732798990000|2024-11-28 13:03:10|41322.3|41302.3|41322.2|41302.2|41327.2|41307.2|41319.8|41299.8|11
1732799000000|2024-11-28 13:03:20|41322.3|41302.3|41314.8|41294.8|41322.3|41302.3|41314.8|41294.8|3
1732799010000|2024-11-28 13:03:30|41312.3|41292.3|41322.3|41302.3|41322.3|41302.3|41312.3|41292.3|5
1732799020000|2024-11-28 13:03:40|41319.8|41299.8|41327.3|41307.3|41327.3|41307.3|41319.8|41299.8|8
1732799030000|2024-11-28 13:03:50|41327.2|41307.2|41322.3|41302.3|41327.2|41307.2|41319.8|41299.8|7
1732799040000|2024-11-28 13:04:00|41324.7|41304.7|41327.3|41307.3|41327.3|41307.3|41324.7|41304.7|13
1732799050000|2024-11-28 13:04:10|41329.7|41309.7|41322.3|41302.3|41329.7|41309.7|41322.3|41302.3|5
1732799060000|2024-11-28 13:04:20|41319.8|41299.8|41319.8|41299.8|41324.8|41304.8|41319.8|41299.8|9
1732799070000|2024-11-28 13:04:30|41324.8|41304.8|41319.8|41299.8|41324.8|41304.8|41319.8|41299.8|4
1732799080000|2024-11-28 13:04:40|41319.7|41299.7|41317.3|41297.3|41319.7|41299.7|41317.3|41297.3|1
1732799090000|2024-11-28 13:04:50|41314.8|41294.8|41317.3|41297.3|41319.8|41299.8|41314.8|41294.8|9
1732799100000|2024-11-28 13:05:00|41317.2|41297.2|41317.3|41297.3|41319.7|41299.7|41314.8|41294.8|5
1732799110000|2024-11-28 13:05:10|41319.8|41299.8|41327.3|41307.3|41327.3|41307.3|41319.8|41299.8|8
1732799120000|2024-11-28 13:05:20|41324.8|41304.8|41324.8|41304.8|41327.3|41307.3|41322.3|41302.3|2
1732799130000|2024-11-28 13:05:30|41322.3|41302.3|41319.8|41299.8|41324.8|41304.8|41319.8|41299.8|4
1732799140000|2024-11-28 13:05:40|41322.2|41302.2|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|7
1732799150000|2024-11-28 13:05:50|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|0
1732799160000|2024-11-28 13:06:00|41317.3|41297.3|41314.8|41294.8|41319.8|41299.8|41314.8|41294.8|5
1732799170000|2024-11-28 13:06:10|41317.2|41297.2|41324.7|41304.7|41324.7|41304.7|41317.2|41297.2|6
1732799180000|2024-11-28 13:06:20|41324.8|41304.8|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|17
1732799190000|2024-11-28 13:06:30|41322.3|41302.3|41317.3|41297.3|41322.3|41302.3|41317.3|41297.3|6
1732799200000|2024-11-28 13:06:40|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|3
1732799210000|2024-11-28 13:06:50|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|12
1732799220000|2024-11-28 13:07:00|41312.3|41292.3|41307.3|41287.3|41312.3|41292.3|41307.3|41287.3|3
1732799230000|2024-11-28 13:07:10|41302.3|41282.3|41294.8|41274.8|41302.3|41282.3|41294.8|41274.8|11
1732799240000|2024-11-28 13:07:20|41292.3|41272.3|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|9
1732799250000|2024-11-28 13:07:30|41289.7|41269.7|41287.3|41267.3|41289.7|41269.7|41284.8|41264.8|14
1732799260000|2024-11-28 13:07:40|41289.7|41269.7|41287.3|41267.3|41292.3|41272.3|41287.3|41267.3|3
1732799270000|2024-11-28 13:07:50|41289.8|41269.8|41287.3|41267.3|41289.8|41269.8|41287.3|41267.3|3
1732799280000|2024-11-28 13:08:00|41284.8|41264.8|41287.3|41267.3|41287.3|41267.3|41279.8|41259.8|14
1732799290000|2024-11-28 13:08:10|41289.8|41269.8|41289.8|41269.8|41289.8|41269.8|41289.8|41269.8|1
1732799300000|2024-11-28 13:08:20|41292.2|41272.2|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|10
1732799310000|2024-11-28 13:08:30|41287.3|41267.3|41282.3|41262.3|41289.8|41269.8|41282.3|41262.3|1
1732799320000|2024-11-28 13:08:40|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|4
1732799330000|2024-11-28 13:08:50|41279.8|41259.8|41274.8|41254.8|41279.8|41259.8|41274.8|41254.8|4
1732799340000|2024-11-28 13:09:00|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|7
1732799350000|2024-11-28 13:09:10|41269.8|41249.8|41267.2|41247.2|41269.8|41249.8|41264.8|41244.8|7
1732799360000|2024-11-28 13:09:20|41267.3|41247.3|41262.3|41242.3|41269.8|41249.8|41262.3|41242.3|9
1732799370000|2024-11-28 13:09:30|41264.8|41244.8|41272.3|41252.3|41272.3|41252.3|41262.3|41242.3|8
1732799380000|2024-11-28 13:09:40|41269.8|41249.8|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|2
1732799390000|2024-11-28 13:09:50|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41267.3|41247.3|4
1732799400000|2024-11-28 13:10:00|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|6
1732799410000|2024-11-28 13:10:10|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|10
1732799420000|2024-11-28 13:10:20|||||||||6
1732799430000|2024-11-28 13:10:30|41264.8|41244.8|41262.3|41242.3|41264.8|41244.8|41262.3|41242.3|16
1732799440000|2024-11-28 13:10:40|41264.8|41244.8|41264.8|41244.8|41267.3|41247.3|41264.8|41244.8|11
1732799450000|2024-11-28 13:10:50|41262.3|41242.3|41262.3|41242.3|41267.3|41247.3|41262.3|41242.3|0
1732799460000|2024-11-28 13:11:00|41267.3|41247.3|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|7
1732799480000|2024-11-28 13:11:20|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|10
1732799490000|2024-11-28 13:11:30|41264.8|41244.8|41267.3|41247.3|41269.8|41249.8|41262.3|41242.3|3
1732799500000|2024-11-28 13:11:40|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|1
1732799510000|2024-11-28 13:11:50|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.7|41249.7|1
1732799520000|2024-11-28 13:12:00|41269.8|41249.8|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|1
1732799530000|2024-11-28 13:12:10|41277.3|41257.3|41284.7|41264.7|41284.7|41264.7|41277.3|41257.3|4
1732799540000|2024-11-28 13:12:20|41284.8|41264.8|41294.8|41274.8|41294.8|41274.8|41284.8|41264.8|5
1732799550000|2024-11-28 13:12:30|41292.3|41272.3|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|4
1732799560000|2024-11-28 13:12:40|41292.3|41272.3|41294.7|41274.7|41294.7|41274.7|41289.8|41269.8|2
1732799570000|2024-11-28 13:12:50|41292.3|41272.3|41292.3|41272.3|41294.8|41274.8|41292.3|41272.3|6
1732799580000|2024-11-28 13:13:00|41289.8|41269.8|41284.8|41264.8|41289.8|41269.8|41284.8|41264.8|2
1732799590000|2024-11-28 13:13:10|41287.3|41267.3|41289.8|41269.8|41289.8|41269.8|41287.2|41267.2|4
1732799600000|2024-11-28 13:13:20|41287.3|41267.3|41289.8|41269.8|41289.8|41269.8|41287.3|41267.3|0
1732799610000|2024-11-28 13:13:30|41287.3|41267.3|41284.8|41264.8|41289.7|41269.7|41284.8|41264.8|1
1732799620000|2024-11-28 13:13:40|41282.3|41262.3|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|2
1732799630000|2024-11-28 13:13:50|41282.3|41262.3|41282.3|41262.3|41284.8|41264.8|41282.3|41262.3|2
1732799640000|2024-11-28 13:14:00|41279.8|41259.8|41284.8|41264.8|41287.2|41267.2|41279.8|41259.8|0
1732799650000|2024-11-28 13:14:10|41282.3|41262.3|41279.8|41259.8|41282.3|41262.3|41279.8|41259.8|1
1732799660000|2024-11-28 13:14:20|41282.3|41262.3|41284.8|41264.8|41284.8|41264.8|41279.8|41259.8|5
1732799670000|2024-11-28 13:14:30|41287.3|41267.3|41284.8|41264.8|41289.8|41269.8|41284.8|41264.8|2
1732799680000|2024-11-28 13:14:40|41282.3|41262.3|41277.3|41257.3|41284.8|41264.8|41277.3|41257.3|0
1732799690000|2024-11-28 13:14:50|41272.3|41252.3|41267.3|41247.3|41272.3|41252.3|41262.3|41242.3|16
1732799700000|2024-11-28 13:15:00|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41257.3|41237.3|5
1732799710000|2024-11-28 13:15:10|41264.7|41244.7|41269.8|41249.8|41269.8|41249.8|41264.7|41244.7|4
1732799720000|2024-11-28 13:15:20|||||||||1
1732799730000|2024-11-28 13:15:30|41272.3|41252.3|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|1
1732799740000|2024-11-28 13:15:40|41272.3|41252.3|41272.2|41252.2|41272.3|41252.3|41269.8|41249.8|1
1732799750000|2024-11-28 13:15:50|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|2
1732799760000|2024-11-28 13:16:00|41267.3|41247.3|41257.3|41237.3|41267.3|41247.3|41257.3|41237.3|6
1732799770000|2024-11-28 13:16:10|41259.8|41239.8|41267.3|41247.3|41267.3|41247.3|41257.3|41237.3|9
1732799780000|2024-11-28 13:16:20|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1732799790000|2024-11-28 13:16:30|41274.8|41254.8|41282.3|41262.3|41282.3|41262.3|41274.8|41254.8|4
1732799800000|2024-11-28 13:16:40|41284.8|41264.8|41289.8|41269.8|41292.3|41272.3|41284.8|41264.8|3
1732799810000|2024-11-28 13:16:50|41287.3|41267.3|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|2
1732799820000|2024-11-28 13:17:00|41282.3|41262.3|41272.3|41252.3|41282.3|41262.3|41272.3|41252.3|2
1732799830000|2024-11-28 13:17:10|41274.8|41254.8|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|2
1732799840000|2024-11-28 13:17:20|41269.8|41249.8|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|1
1732799850000|2024-11-28 13:17:30|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1732799860000|2024-11-28 13:17:40|41269.8|41249.8|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|4
1732799870000|2024-11-28 13:17:50|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1732799880000|2024-11-28 13:18:00|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|3
1732799890000|2024-11-28 13:18:10|41279.8|41259.8|41277.3|41257.3|41282.3|41262.3|41277.3|41257.3|1
1732799900000|2024-11-28 13:18:20|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|0
1732799910000|2024-11-28 13:18:30|41274.8|41254.8|41269.8|41249.8|41274.8|41254.8|41269.8|41249.8|0
1732799920000|2024-11-28 13:18:40|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|1
1732799930000|2024-11-28 13:18:50|41272.3|41252.3|41269.8|41249.8|41274.8|41254.8|41269.8|41249.8|0
1732799940000|2024-11-28 13:19:00|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|5
1732799950000|2024-11-28 13:19:10|41264.8|41244.8|41269.8|41249.8|41269.8|41249.8|41264.8|41244.8|3
1732799960000|2024-11-28 13:19:20|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|0
1732799970000|2024-11-28 13:19:30|41269.8|41249.8|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|2
1732799980000|2024-11-28 13:19:40|41264.8|41244.8|41269.8|41249.8|41269.8|41249.8|41264.8|41244.8|0
1732799990000|2024-11-28 13:19:50|41267.3|41247.3|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|1
1732800000000|2024-11-28 13:20:00|41272.3|41252.3|41274.8|41254.8|41274.8|41254.8|41272.3|41252.3|1
1732800010000|2024-11-28 13:20:10|41272.3|41252.3|41274.8|41254.8|41274.8|41254.8|41272.3|41252.3|1
1732800020000|2024-11-28 13:20:20|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|0
1732800030000|2024-11-28 13:20:30|41274.8|41254.8|41277.3|41257.3|41279.8|41259.8|41274.8|41254.8|1
1732800040000|2024-11-28 13:20:40|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|6
1732800050000|2024-11-28 13:20:50|41284.8|41264.8|41289.8|41269.8|41292.3|41272.3|41284.8|41264.8|1
1732800060000|2024-11-28 13:21:00|41292.3|41272.3|41294.8|41274.8|41294.8|41274.8|41289.8|41269.8|0
1732800070000|2024-11-28 13:21:10|41292.3|41272.3|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|0
1732800080000|2024-11-28 13:21:20|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|6
1732800090000|2024-11-28 13:21:30|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41292.3|41272.3|2
1732800100000|2024-11-28 13:21:40|41289.8|41269.8|41294.8|41274.8|41294.8|41274.8|41289.8|41269.8|2
1732800110000|2024-11-28 13:21:50|41292.3|41272.3|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|1
1732800120000|2024-11-28 13:22:00|41287.3|41267.3|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|2
1732800130000|2024-11-28 13:22:10|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|0
1732800140000|2024-11-28 13:22:20|41289.8|41269.8|41287.3|41267.3|41289.8|41269.8|41287.3|41267.3|1
1732800150000|2024-11-28 13:22:30|41289.8|41269.8|41297.3|41277.3|41299.7|41279.7|41287.3|41267.3|5
1732800160000|2024-11-28 13:22:40|41299.7|41279.7|41302.3|41282.3|41302.3|41282.3|41299.7|41279.7|1
1732800170000|2024-11-28 13:22:50|41299.9|41279.9|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|0
1732800180000|2024-11-28 13:23:00|41302.3|41282.3|41309.8|41289.8|41309.8|41289.8|41299.8|41279.8|3
1732800190000|2024-11-28 13:23:10|41309.9|41289.9|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|0
1732800200000|2024-11-28 13:23:20|41314.8|41294.8|41304.8|41284.8|41314.8|41294.8|41304.8|41284.8|7
1732800210000|2024-11-28 13:23:30|41302.4|41282.4|41304.8|41284.8|41304.8|41284.8|41302.4|41282.4|2
1732800220000|2024-11-28 13:23:40|41307.3|41287.3|41302.3|41282.3|41307.3|41287.3|41302.3|41282.3|0
1732800240000|2024-11-28 13:24:00|41304.8|41284.8|41309.8|41289.8|41312.3|41292.3|41304.8|41284.8|14
1732800250000|2024-11-28 13:24:10|41307.4|41287.4|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|1
1732800260000|2024-11-28 13:24:20|41312.3|41292.3|41334.8|41314.8|41334.8|41314.8|41312.3|41292.3|13
1732800270000|2024-11-28 13:24:30|41339.8|41319.8|41352.3|41332.3|41352.3|41332.3|41339.8|41319.8|34
1732800280000|2024-11-28 13:24:40|41349.8|41329.8|41344.8|41324.8|41349.8|41329.8|41344.8|41324.8|5
1732800290000|2024-11-28 13:24:50|41342.3|41322.3|41344.8|41324.8|41344.8|41324.8|41342.3|41322.3|2
1732800300000|2024-11-28 13:25:00|41344.9|41324.9|41349.8|41329.8|41349.8|41329.8|41344.8|41324.8|11
1732800310000|2024-11-28 13:25:10|41352.2|41332.2|41367.3|41347.3|41367.3|41347.3|41352.2|41332.2|20
1732800320000|2024-11-28 13:25:20|41369.8|41349.8|41359.8|41339.8|41369.8|41349.8|41359.8|41339.8|9
1732800330000|2024-11-28 13:25:30|41357.3|41337.3|41364.8|41344.8|41364.8|41344.8|41357.3|41337.3|5
1732800340000|2024-11-28 13:25:40|41364.9|41344.9|41372.3|41352.3|41374.7|41354.7|41364.8|41344.8|29
1732800350000|2024-11-28 13:25:50|41369.8|41349.8|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|3
1732800360000|2024-11-28 13:26:00|41372.3|41352.3|41372.3|41352.3|41374.8|41354.8|41369.8|41349.8|8
1732800370000|2024-11-28 13:26:10|41369.9|41349.9|41369.8|41349.8|41374.8|41354.8|41369.8|41349.8|1
1732800380000|2024-11-28 13:26:20|41367.4|41347.4|41369.8|41349.8|41369.8|41349.8|41367.3|41347.3|3
1732800390000|2024-11-28 13:26:30|41367.3|41347.3|41362.3|41342.3|41367.3|41347.3|41359.9|41339.9|2
1732800400000|2024-11-28 13:26:40|41364.8|41344.8|41359.8|41339.8|41364.8|41344.8|41359.8|41339.8|2
1732800410000|2024-11-28 13:26:50|41357.4|41337.4|41354.9|41334.9|41359.8|41339.8|41354.9|41334.9|0
1732800420000|2024-11-28 13:27:00|41357.4|41337.4|41352.4|41332.4|41357.4|41337.4|41352.4|41332.4|3
1732800430000|2024-11-28 13:27:10|41354.8|41334.8|41352.4|41332.4|41357.3|41337.3|41352.4|41332.4|4
1732800440000|2024-11-28 13:27:20|41349.9|41329.9|41349.8|41329.8|41352.4|41332.4|41347.3|41327.3|20
1732800450000|2024-11-28 13:27:30|41347.4|41327.4|41347.3|41327.3|41347.4|41327.4|41347.3|41327.3|0
1732800460000|2024-11-28 13:27:40|41349.8|41329.8|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|2
1732800470000|2024-11-28 13:27:50|41344.9|41324.9|41347.3|41327.3|41347.3|41327.3|41342.3|41322.3|5
1732800480000|2024-11-28 13:28:00|41344.8|41324.8|41344.9|41324.9|41347.3|41327.3|41344.8|41324.8|9
1732800490000|2024-11-28 13:28:10|41347.3|41327.3|41342.3|41322.3|41349.8|41329.8|41342.3|41322.3|2
1732800500000|2024-11-28 13:28:20|41344.8|41324.8|41339.8|41319.8|41344.8|41324.8|41337.4|41317.4|2
1732800510000|2024-11-28 13:28:30|41337.4|41317.4|41342.3|41322.3|41342.3|41322.3|41337.3|41317.3|3
1732800520000|2024-11-28 13:28:40|41339.9|41319.9|41344.8|41324.8|41344.8|41324.8|41339.8|41319.8|0
1732800530000|2024-11-28 13:28:50|41342.3|41322.3|41342.3|41322.3|41347.3|41327.3|41342.3|41322.3|1
1732800540000|2024-11-28 13:29:00|41344.8|41324.8|41339.8|41319.8|41344.8|41324.8|41339.8|41319.8|8
1732800550000|2024-11-28 13:29:10|41342.3|41322.3|41337.3|41317.3|41342.3|41322.3|41334.8|41314.8|2
1732800560000|2024-11-28 13:29:20|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41337.3|41317.3|1
1732800570000|2024-11-28 13:29:30|41334.8|41314.8|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|0
1732800580000|2024-11-28 13:29:40|41334.9|41314.9|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|0
1732800590000|2024-11-28 13:29:50|41337.3|41317.3|41339.8|41319.8|41339.8|41319.8|41334.8|41314.8|0
1732800600000|2024-11-28 13:30:00|41337.3|41317.3|41337.3|41317.3|41339.8|41319.8|41337.3|41317.3|1
1732800610000|2024-11-28 13:30:10|41337.4|41317.4|41342.3|41322.3|41342.3|41322.3|41337.4|41317.4|3
1732800620000|2024-11-28 13:30:20|41339.9|41319.9|41334.8|41314.8|41339.9|41319.9|41334.8|41314.8|1
1732800630000|2024-11-28 13:30:30|41332.4|41312.4|41329.8|41309.8|41332.4|41312.4|41329.8|41309.8|1
1732800640000|2024-11-28 13:30:40|41327.4|41307.4|41324.8|41304.8|41327.4|41307.4|41324.8|41304.8|5
1732800650000|2024-11-28 13:30:50|41322.4|41302.4|41317.3|41297.3|41322.4|41302.4|41317.3|41297.3|4
1732800660000|2024-11-28 13:31:00|41314.8|41294.8|41304.8|41284.8|41314.8|41294.8|41304.8|41284.8|13
1732800670000|2024-11-28 13:31:10|41302.4|41282.4|41299.8|41279.8|41302.4|41282.4|41297.3|41277.3|8
1732800680000|2024-11-28 13:31:20|41304.7|41284.7|41297.3|41277.3|41304.8|41284.8|41297.3|41277.3|4
1732800690000|2024-11-28 13:31:30|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|1
1732800700000|2024-11-28 13:31:40|41297.3|41277.3|41289.8|41269.8|41297.3|41277.3|41289.8|41269.8|10
1732800710000|2024-11-28 13:31:50|41287.3|41267.3|41292.3|41272.3|41292.3|41272.3|41287.3|41267.3|2
1732800720000|2024-11-28 13:32:00|41294.8|41274.8|41287.3|41267.3|41297.3|41277.3|41287.3|41267.3|7
1732800730000|2024-11-28 13:32:10|41284.9|41264.9|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|3
1732800740000|2024-11-28 13:32:20|41284.8|41264.8|41282.3|41262.3|41287.3|41267.3|41282.3|41262.3|2
1732800750000|2024-11-28 13:32:30|41284.8|41264.8|41287.3|41267.3|41287.3|41267.3|41282.3|41262.3|2
1732800760000|2024-11-28 13:32:40|41289.8|41269.8|41289.8|41269.8|41289.8|41269.8|41289.8|41269.8|0
1732800770000|2024-11-28 13:32:50|41292.3|41272.3|41294.8|41274.8|41297.2|41277.2|41292.3|41272.3|1
1732800780000|2024-11-28 13:33:00|41297.2|41277.2|41297.3|41277.3|41297.3|41277.3|41292.3|41272.3|2
1732800790000|2024-11-28 13:33:10|41294.8|41274.8|41297.3|41277.3|41297.3|41277.3|41294.8|41274.8|1
1732800800000|2024-11-28 13:33:20|41294.8|41274.8|41297.3|41277.3|41299.8|41279.8|41294.8|41274.8|1
1732800810000|2024-11-28 13:33:30|41297.4|41277.4|41299.8|41279.8|41299.8|41279.8|41294.8|41274.8|4
1732800820000|2024-11-28 13:33:40|41297.3|41277.3|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|1
1732800830000|2024-11-28 13:33:50|41292.4|41272.4|41294.8|41274.8|41294.8|41274.8|41289.8|41269.8|1
1732800840000|2024-11-28 13:34:00|41297.3|41277.3|41292.3|41272.3|41297.3|41277.3|41292.3|41272.3|1
1732800850000|2024-11-28 13:34:10|41294.8|41274.8|41292.3|41272.3|41297.3|41277.3|41292.3|41272.3|7
1732800860000|2024-11-28 13:34:20|41289.8|41269.8|41284.8|41264.8|41289.8|41269.8|41284.8|41264.8|0
1732800870000|2024-11-28 13:34:30|41282.3|41262.3|41269.8|41249.8|41282.3|41262.3|41267.3|41247.3|16
1732800880000|2024-11-28 13:34:40|41272.3|41252.3|41277.3|41257.3|41277.3|41257.3|41272.3|41252.3|0
1732800890000|2024-11-28 13:34:50|41279.8|41259.8|41279.8|41259.8|41282.3|41262.3|41279.8|41259.8|2
1732800900000|2024-11-28 13:35:00|41282.3|41262.3|41279.8|41259.8|41282.3|41262.3|41279.8|41259.8|0
1732800910000|2024-11-28 13:35:10|41282.3|41262.3|41279.8|41259.8|41282.4|41262.4|41279.8|41259.8|0
1732800920000|2024-11-28 13:35:20|41282.3|41262.3|41289.8|41269.8|41289.8|41269.8|41282.3|41262.3|3
1732800930000|2024-11-28 13:35:30|41292.3|41272.3|41294.8|41274.8|41294.8|41274.8|41292.3|41272.3|1
1732800940000|2024-11-28 13:35:40|41292.3|41272.3|41284.8|41264.8|41292.3|41272.3|41284.8|41264.8|2
1732800950000|2024-11-28 13:35:50|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|1
1732800960000|2024-11-28 13:36:00|41284.9|41264.9|41292.3|41272.3|41292.3|41272.3|41284.8|41264.8|2
1732800970000|2024-11-28 13:36:10|41289.8|41269.8|41292.4|41272.4|41294.8|41274.8|41289.8|41269.8|0
1732800980000|2024-11-28 13:36:20|41292.3|41272.3|41297.3|41277.3|41299.8|41279.8|41289.8|41269.8|0
1732800990000|2024-11-28 13:36:30|41294.8|41274.8|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|2
1732801000000|2024-11-28 13:36:40|41292.3|41272.3|41287.3|41267.3|41292.3|41272.3|41284.8|41264.8|3
1732801010000|2024-11-28 13:36:50|41284.8|41264.8|41287.3|41267.3|41289.8|41269.8|41284.8|41264.8|0
1732801020000|2024-11-28 13:37:00|41284.9|41264.9|41282.3|41262.3|41287.3|41267.3|41282.3|41262.3|1
1732801030000|2024-11-28 13:37:10|41284.8|41264.8|41282.3|41262.3|41284.8|41264.8|41282.3|41262.3|0
1732801040000|2024-11-28 13:37:20|41284.8|41264.8|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|2
1732801050000|2024-11-28 13:37:30|41284.9|41264.9|41284.8|41264.8|41287.3|41267.3|41284.8|41264.8|1
1732801060000|2024-11-28 13:37:40|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|0
1732801070000|2024-11-28 13:37:50|41282.3|41262.3|41279.8|41259.8|41282.3|41262.3|41279.8|41259.8|2
1732801080000|2024-11-28 13:38:00|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41272.4|41252.4|8
1732801090000|2024-11-28 13:38:10|41272.4|41252.4|41269.8|41249.8|41272.4|41252.4|41269.8|41249.8|2
1732801100000|2024-11-28 13:38:20|41272.3|41252.3|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|4
1732801110000|2024-11-28 13:38:30|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|0
1732801120000|2024-11-28 13:38:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|3
1732801130000|2024-11-28 13:38:50|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|1
1732801140000|2024-11-28 13:39:00|41274.9|41254.9|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|1
1732801150000|2024-11-28 13:39:10|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|2
1732801160000|2024-11-28 13:39:20|41272.3|41252.3|41277.3|41257.3|41277.3|41257.3|41269.8|41249.8|7
1732801170000|2024-11-28 13:39:30|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|0
1732801180000|2024-11-28 13:39:40|41279.9|41259.9|41279.8|41259.8|41279.9|41259.9|41277.3|41257.3|0
1732801190000|2024-11-28 13:39:50|41277.4|41257.4|41277.3|41257.3|41277.4|41257.4|41274.8|41254.8|0
1732801200000|2024-11-28 13:40:00|41274.9|41254.9|41279.8|41259.8|41279.8|41259.8|41272.3|41252.3|1
1732801210000|2024-11-28 13:40:10|41277.3|41257.3|41282.3|41262.3|41282.3|41262.3|41277.3|41257.3|0
1732801220000|2024-11-28 13:40:20|41284.8|41264.8|41292.3|41272.3|41292.3|41272.3|41284.8|41264.8|5
1732801230000|2024-11-28 13:40:30|41294.8|41274.8|41294.8|41274.8|41297.3|41277.3|41292.3|41272.3|2
1732801240000|2024-11-28 13:40:40|41292.3|41272.3|41292.3|41272.3|41294.8|41274.8|41292.3|41272.3|1
1732801250000|2024-11-28 13:40:50|41294.8|41274.8|41297.3|41277.3|41297.3|41277.3|41294.8|41274.8|0
1732801260000|2024-11-28 13:41:00|41294.8|41274.8|41299.8|41279.8|41299.8|41279.8|41294.8|41274.8|1
1732801270000|2024-11-28 13:41:10|41302.3|41282.3|41302.3|41282.3|41302.4|41282.4|41302.3|41282.3|1
1732801280000|2024-11-28 13:41:20|41304.8|41284.8|41314.8|41294.8|41314.8|41294.8|41302.3|41282.3|7
1732801290000|2024-11-28 13:41:30|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|3
1732801300000|2024-11-28 13:41:40|41312.3|41292.3|41322.3|41302.3|41322.3|41302.3|41312.3|41292.3|2
1732801310000|2024-11-28 13:41:50|41324.8|41304.8|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|6
1732801320000|2024-11-28 13:42:00|41329.8|41309.8|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|4
1732801330000|2024-11-28 13:42:10|41327.3|41307.3|41329.8|41309.8|41329.8|41309.8|41327.3|41307.3|0
1732801340000|2024-11-28 13:42:20|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|0
1732801350000|2024-11-28 13:42:30|41332.3|41312.3|41332.3|41312.3|41334.8|41314.8|41329.8|41309.8|3
1732801360000|2024-11-28 13:42:40|41329.9|41309.9|41327.4|41307.4|41329.9|41309.9|41324.9|41304.9|5
1732801370000|2024-11-28 13:42:50|41324.9|41304.9|41332.3|41312.3|41332.3|41312.3|41324.9|41304.9|26
1732801380000|2024-11-28 13:43:00|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41332.3|41312.3|2
1732801390000|2024-11-28 13:43:10|41332.3|41312.3|41339.9|41319.9|41342.4|41322.4|41332.3|41312.3|4
1732801400000|2024-11-28 13:43:20|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|1
1732801410000|2024-11-28 13:43:30|41337.4|41317.4|41339.9|41319.9|41342.4|41322.4|41337.4|41317.4|1
1732801420000|2024-11-28 13:43:40|41337.4|41317.4|41329.9|41309.9|41337.4|41317.4|41329.9|41309.9|1
1732801430000|2024-11-28 13:43:50|41332.4|41312.4|41332.4|41312.4|41337.4|41317.4|41332.4|41312.4|3
1732801440000|2024-11-28 13:44:00|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41327.4|41307.4|2
1732801450000|2024-11-28 13:44:10|41329.9|41309.9|41319.9|41299.9|41329.9|41309.9|41319.9|41299.9|0
1732801460000|2024-11-28 13:44:20|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|1
1732801470000|2024-11-28 13:44:30|41319.9|41299.9|41322.4|41302.4|41324.9|41304.9|41319.9|41299.9|2
1732801480000|2024-11-28 13:44:40|41324.8|41304.8|41327.4|41307.4|41327.4|41307.4|41322.4|41302.4|2
1732801500000|2024-11-28 13:45:00|41329.8|41309.8|41329.9|41309.9|41332.3|41312.3|41329.8|41309.8|1
1732801510000|2024-11-28 13:45:10|41332.4|41312.4|41329.9|41309.9|41334.9|41314.9|41329.9|41309.9|0
1732801520000|2024-11-28 13:45:20|41329.8|41309.8|41329.9|41309.9|41329.9|41309.9|41327.4|41307.4|0
1732801530000|2024-11-28 13:45:30|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|0
1732801550000|2024-11-28 13:45:50|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|6
1732801560000|2024-11-28 13:46:00|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|0
1732801570000|2024-11-28 13:46:10|||||||||2
1732801580000|2024-11-28 13:46:20|41329.8|41309.8|41324.9|41304.9|41329.8|41309.8|41324.9|41304.9|1
1732801590000|2024-11-28 13:46:30|41322.4|41302.4|41317.4|41297.4|41322.4|41302.4|41317.4|41297.4|2
1732801600000|2024-11-28 13:46:40|41317.3|41297.3|41314.9|41294.9|41317.4|41297.4|41314.9|41294.9|0
1732801610000|2024-11-28 13:46:50|41317.4|41297.4|41309.9|41289.9|41317.4|41297.4|41309.9|41289.9|6
1732801620000|2024-11-28 13:47:00|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41307.4|41287.4|2
1732801630000|2024-11-28 13:47:10|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|1
1732801640000|2024-11-28 13:47:20|41304.9|41284.9|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|0
1732801650000|2024-11-28 13:47:30|41304.9|41284.9|41309.9|41289.9|41312.4|41292.4|41304.9|41284.9|3
1732801660000|2024-11-28 13:47:40|41312.3|41292.3|41312.4|41292.4|41312.4|41292.4|41312.3|41292.3|0
1732801670000|2024-11-28 13:47:50|41314.9|41294.9|41319.9|41299.9|41319.9|41299.9|41314.9|41294.9|1
1732801690000|2024-11-28 13:48:10|41322.4|41302.4|41324.9|41304.9|41324.9|41304.9|41322.4|41302.4|0
1732801700000|2024-11-28 13:48:20|41327.3|41307.3|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|2
1732801710000|2024-11-28 13:48:30|41327.4|41307.4|41319.9|41299.9|41327.4|41307.4|41319.9|41299.9|0
1732801720000|2024-11-28 13:48:40|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|0
1732801730000|2024-11-28 13:48:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1732801740000|2024-11-28 13:49:00|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|2
1732801750000|2024-11-28 13:49:10|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1732801760000|2024-11-28 13:49:20|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|1
1732801770000|2024-11-28 13:49:30|41322.3|41302.3|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|0
1732801780000|2024-11-28 13:49:40|||||||||5
1732801790000|2024-11-28 13:49:50|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|1
1732801800000|2024-11-28 13:50:00|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41312.4|41292.4|1
1732801810000|2024-11-28 13:50:10|41317.3|41297.3|41312.4|41292.4|41317.4|41297.4|41312.4|41292.4|1
1732801820000|2024-11-28 13:50:20|41314.9|41294.9|41314.9|41294.9|41317.4|41297.4|41312.4|41292.4|5
1732801830000|2024-11-28 13:50:30|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|4
1732801840000|2024-11-28 13:50:40|41319.8|41299.8|41324.9|41304.9|41324.9|41304.9|41319.8|41299.8|0
1732801850000|2024-11-28 13:50:50|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|1
1732801860000|2024-11-28 13:51:00|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|2
1732801870000|2024-11-28 13:51:10|41324.8|41304.8|41327.4|41307.4|41327.4|41307.4|41324.8|41304.8|2
1732801880000|2024-11-28 13:51:20|41329.8|41309.8|41329.9|41309.9|41332.4|41312.4|41329.8|41309.8|0
1732801890000|2024-11-28 13:51:30|41332.3|41312.3|41342.4|41322.4|41342.4|41322.4|41329.9|41309.9|7
1732801900000|2024-11-28 13:51:40|41344.8|41324.8|41347.3|41327.3|41347.3|41327.3|41342.3|41322.3|5
1732801910000|2024-11-28 13:51:50|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1732801920000|2024-11-28 13:52:00|41344.9|41324.9|41349.9|41329.9|41349.9|41329.9|41344.9|41324.9|0
1732801930000|2024-11-28 13:52:10|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.8|41329.8|3
1732801940000|2024-11-28 13:52:20|41347.4|41327.4|41347.4|41327.4|41349.9|41329.9|41344.9|41324.9|0
1732801950000|2024-11-28 13:52:30|41347.3|41327.3|41349.9|41329.9|41349.9|41329.9|41344.9|41324.9|2
1732801960000|2024-11-28 13:52:40|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1732801970000|2024-11-28 13:52:50|41344.8|41324.8|41342.4|41322.4|41344.8|41324.8|41339.9|41319.9|0
1732801980000|2024-11-28 13:53:00|41344.8|41324.8|41344.9|41324.9|41347.4|41327.4|41344.8|41324.8|1
1732802000000|2024-11-28 13:53:20|41342.4|41322.4|41332.4|41312.4|41342.4|41322.4|41332.4|41312.4|3
1732802010000|2024-11-28 13:53:30|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|6
1732802030000|2024-11-28 13:53:50|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1732802040000|2024-11-28 13:54:00|41337.4|41317.4|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|3
1732802050000|2024-11-28 13:54:10|41344.9|41324.9|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|4
1732802060000|2024-11-28 13:54:20|41349.9|41329.9|41347.4|41327.4|41349.9|41329.9|41347.4|41327.4|1
1732802070000|2024-11-28 13:54:30|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|3
1732802080000|2024-11-28 13:54:40|41354.9|41334.9|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|2
1732802090000|2024-11-28 13:54:50|41354.8|41334.8|41357.4|41337.4|41357.4|41337.4|41352.4|41332.4|9
1732802100000|2024-11-28 13:55:00|41359.8|41339.8|41362.4|41342.4|41364.9|41344.9|41359.8|41339.8|11
1732802110000|2024-11-28 13:55:10|41364.9|41344.9|41367.4|41347.4|41367.4|41347.4|41364.9|41344.9|25
1732802120000|2024-11-28 13:55:20|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|41364.8|41344.8|1
1732802130000|2024-11-28 13:55:30|41362.4|41342.4|41359.9|41339.9|41364.9|41344.9|41359.9|41339.9|0
1732802140000|2024-11-28 13:55:40|41362.4|41342.4|41357.4|41337.4|41362.4|41342.4|41357.4|41337.4|2
1732802150000|2024-11-28 13:55:50|41362.4|41342.4|41359.9|41339.9|41362.4|41342.4|41357.4|41337.4|3
1732802160000|2024-11-28 13:56:00|41357.4|41337.4|41354.9|41334.9|41357.4|41337.4|41354.9|41334.9|2
1732802170000|2024-11-28 13:56:10|41354.8|41334.8|41352.4|41332.4|41354.8|41334.8|41352.4|41332.4|0
1732802180000|2024-11-28 13:56:20|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|1
1732802190000|2024-11-28 13:56:30|41349.8|41329.8|41347.4|41327.4|41349.8|41329.8|41347.4|41327.4|1
1732802200000|2024-11-28 13:56:40|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|0
1732802210000|2024-11-28 13:56:50|41342.4|41322.4|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|3
1732802220000|2024-11-28 13:57:00|41339.8|41319.8|41339.9|41319.9|41342.4|41322.4|41339.8|41319.8|2
1732802230000|2024-11-28 13:57:10|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|0
1732802240000|2024-11-28 13:57:20|41339.9|41319.9|41339.9|41319.9|41342.4|41322.4|41337.4|41317.4|9
1732802250000|2024-11-28 13:57:30|41339.8|41319.8|41339.9|41319.9|41339.9|41319.9|41339.8|41319.8|1
1732802260000|2024-11-28 13:57:40|41342.3|41322.3|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|0
1732802270000|2024-11-28 13:57:50|41339.9|41319.9|41347.4|41327.4|41347.4|41327.4|41339.9|41319.9|0
1732802280000|2024-11-28 13:58:00|||||||||1
1732802290000|2024-11-28 13:58:10|41344.9|41324.9|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1732802300000|2024-11-28 13:58:20|41347.3|41327.3|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|4
1732802310000|2024-11-28 13:58:30|41344.9|41324.9|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1732802320000|2024-11-28 13:58:40|41349.8|41329.8|41347.4|41327.4|41352.4|41332.4|41347.4|41327.4|3
1732802330000|2024-11-28 13:58:50|41352.4|41332.4|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|5
1732802340000|2024-11-28 13:59:00|41349.9|41329.9|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|1
1732802350000|2024-11-28 13:59:10|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|2
1732802360000|2024-11-28 13:59:20|41352.4|41332.4|41347.4|41327.4|41352.4|41332.4|41347.4|41327.4|3
1732802370000|2024-11-28 13:59:30|41344.9|41324.9|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|1
1732802380000|2024-11-28 13:59:40|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1732802390000|2024-11-28 13:59:50|41342.4|41322.4|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|4
1732802400000|2024-11-28 14:00:00|41339.9|41319.9|41344.9|41324.9|41354.8|41334.8|41339.9|41319.9|9
1732802410000|2024-11-28 14:00:10|41347.4|41327.4|41337.4|41317.4|41347.4|41327.4|41337.4|41317.4|3
1732802420000|2024-11-28 14:00:20|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|4
1732802430000|2024-11-28 14:00:30|41337.3|41317.3|41337.4|41317.4|41337.4|41317.4|41337.3|41317.3|3
1732802440000|2024-11-28 14:00:40|41337.5|41317.5|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|0
1732802450000|2024-11-28 14:00:50|41337.5|41317.5|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|0
1732802460000|2024-11-28 14:01:00|41339.9|41319.9|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|4
1732802470000|2024-11-28 14:01:10|41339.8|41319.8|41339.9|41319.9|41342.4|41322.4|41339.8|41319.8|2
1732802480000|2024-11-28 14:01:20|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|3
1732802490000|2024-11-28 14:01:30|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1732802500000|2024-11-28 14:01:40|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41334.9|41314.9|2
1732802510000|2024-11-28 14:01:50|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|2
1732802520000|2024-11-28 14:02:00|41332.4|41312.4|41319.9|41299.9|41332.4|41312.4|41319.9|41299.9|12
1732802530000|2024-11-28 14:02:10|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41309.9|41289.9|8
1732802540000|2024-11-28 14:02:20|41319.9|41299.9|41322.4|41302.4|41327.4|41307.4|41319.9|41299.9|4
1732802550000|2024-11-28 14:02:30|41319.9|41299.9|41327.3|41307.3|41327.3|41307.3|41319.9|41299.9|6
1732802560000|2024-11-28 14:02:40|41327.4|41307.4|41327.4|41307.4|41329.9|41309.9|41327.4|41307.4|0
1732802570000|2024-11-28 14:02:50|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|4
1732802580000|2024-11-28 14:03:00|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|1
1732802590000|2024-11-28 14:03:10|41317.4|41297.4|41312.4|41292.4|41317.4|41297.4|41312.4|41292.4|4
1732802600000|2024-11-28 14:03:20|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|2
1732802610000|2024-11-28 14:03:30|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|2
1732802620000|2024-11-28 14:03:40|41309.9|41289.9|41309.9|41289.9|41312.4|41292.4|41309.9|41289.9|7
1732802630000|2024-11-28 14:03:50|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|2
1732802640000|2024-11-28 14:04:00|41302.5|41282.5|41304.9|41284.9|41304.9|41284.9|41300|41280|4
1732802650000|2024-11-28 14:04:10|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41302.4|41282.4|0
1732802660000|2024-11-28 14:04:20|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41302.4|41282.4|2
1732802670000|2024-11-28 14:04:30|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41304.9|41284.9|2
1732802680000|2024-11-28 14:04:40|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1732802690000|2024-11-28 14:04:50|41307.4|41287.4|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|2
1732802700000|2024-11-28 14:05:00|41304.9|41284.9|41302.4|41282.4|41304.9|41284.9|41299.9|41279.9|4
1732802710000|2024-11-28 14:05:10|41304.9|41284.9|41297.4|41277.4|41304.9|41284.9|41297.4|41277.4|5
1732802720000|2024-11-28 14:05:20|||||||||1
1732802730000|2024-11-28 14:05:30|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|7
1732802740000|2024-11-28 14:05:40|||||||||2
1732802750000|2024-11-28 14:05:50|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|4
1732802760000|2024-11-28 14:06:00|41292.4|41272.4|41297.4|41277.4|41297.4|41277.4|41292.4|41272.4|4
1732802770000|2024-11-28 14:06:10|41302.4|41282.4|41307.4|41287.4|41307.4|41287.4|41302.4|41282.4|6
1732802780000|2024-11-28 14:06:20|41304.9|41284.9|41302.4|41282.4|41304.9|41284.9|41299.9|41279.9|1
1732802790000|2024-11-28 14:06:30|41304.9|41284.9|41299.9|41279.9|41304.9|41284.9|41299.9|41279.9|0
1732802800000|2024-11-28 14:06:40|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1732802810000|2024-11-28 14:06:50|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41292.4|41272.4|0
1732802820000|2024-11-28 14:07:00|41299.9|41279.9|41294.9|41274.9|41299.9|41279.9|41294.9|41274.9|2
1732802830000|2024-11-28 14:07:10|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1732802840000|2024-11-28 14:07:20|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1732802850000|2024-11-28 14:07:30|41297.4|41277.4|41302.4|41282.4|41302.4|41282.4|41297.4|41277.4|2
1732802860000|2024-11-28 14:07:40|41299.9|41279.9|41304.9|41284.9|41304.9|41284.9|41299.9|41279.9|0
1732802870000|2024-11-28 14:07:50|41302.4|41282.4|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|1
1732802880000|2024-11-28 14:08:00|41294.9|41274.9|41292.4|41272.4|41294.9|41274.9|41289.9|41269.9|0
1732802900000|2024-11-28 14:08:20|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1732802910000|2024-11-28 14:08:30|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|5
1732802920000|2024-11-28 14:08:40|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1732802930000|2024-11-28 14:08:50|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41292.5|41272.5|6
1732802940000|2024-11-28 14:09:00|41297.4|41277.4|41294.9|41274.9|41297.4|41277.4|41292.4|41272.4|2
1732802950000|2024-11-28 14:09:10|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|1
1732802960000|2024-11-28 14:09:20|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41297.4|41277.4|0
1732802970000|2024-11-28 14:09:30|41297.5|41277.5|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|0
1732802980000|2024-11-28 14:09:40|41299.9|41279.9|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|0
1732802990000|2024-11-28 14:09:50|41299.9|41279.9|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|2
1732803000000|2024-11-28 14:10:00|41300|41280|41302.4|41282.4|41304.9|41284.9|41300|41280|3
1732803020000|2024-11-28 14:10:20|41300|41280|41300|41280|41302.4|41282.4|41300|41280|1
1732803030000|2024-11-28 14:10:30|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41300|41280|4
1732803050000|2024-11-28 14:10:50|41307.4|41287.4|41307.4|41287.4|41309.8|41289.8|41307.4|41287.4|0
1732803060000|2024-11-28 14:11:00|41304.9|41284.9|41312.4|41292.4|41312.4|41292.4|41304.9|41284.9|5
1732803080000|2024-11-28 14:11:20|41314.9|41294.9|41317.4|41297.4|41317.4|41297.4|41314.9|41294.9|13
1732803090000|2024-11-28 14:11:30|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|3
1732803100000|2024-11-28 14:11:40|41312.5|41292.5|41314.9|41294.9|41317.4|41297.4|41312.5|41292.5|3
1732803110000|2024-11-28 14:11:50|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1732803120000|2024-11-28 14:12:00|41310|41290|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|1
1732803130000|2024-11-28 14:12:10|41314.9|41294.9|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|2
1732803140000|2024-11-28 14:12:20|41309.9|41289.9|41309.9|41289.9|41312.4|41292.4|41309.9|41289.9|2
1732803170000|2024-11-28 14:12:50|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1732803180000|2024-11-28 14:13:00|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|1
1732803190000|2024-11-28 14:13:10|41307.4|41287.4|41312.4|41292.4|41312.4|41292.4|41307.4|41287.4|6
1732803200000|2024-11-28 14:13:20|41312.5|41292.5|41309.9|41289.9|41312.5|41292.5|41307.5|41287.5|2
1732803210000|2024-11-28 14:13:30|41307.4|41287.4|41307.4|41287.4|41309.9|41289.9|41304.9|41284.9|1
1732803220000|2024-11-28 14:13:40|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|1
1732803230000|2024-11-28 14:13:50|41309.9|41289.9|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|0
1732803240000|2024-11-28 14:14:00|41310|41290|41309.9|41289.9|41312.4|41292.4|41309.9|41289.9|0
1732803250000|2024-11-28 14:14:10|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|1
1732803280000|2024-11-28 14:14:40|41304.8|41284.8|41304.9|41284.9|41304.9|41284.9|41304.8|41284.8|0
1732803290000|2024-11-28 14:14:50|41302.5|41282.5|41302.4|41282.4|41302.5|41282.5|41302.4|41282.4|1
1732803300000|2024-11-28 14:15:00|41304.9|41284.9|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|2
1732803310000|2024-11-28 14:15:10|41302.5|41282.5|41305|41285|41305|41285|41300.1|41280.1|2
1732803320000|2024-11-28 14:15:20|41302.6|41282.6|41300|41280|41302.6|41282.6|41300|41280|1
1732803330000|2024-11-28 14:15:30|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|3
1732803350000|2024-11-28 14:15:50|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|0
1732803360000|2024-11-28 14:16:00|41297.5|41277.5|41295|41275|41300|41280|41295|41275|3
1732803370000|2024-11-28 14:16:10|41292.5|41272.5|41282.5|41262.5|41292.5|41272.5|41282.5|41262.5|7
1732803380000|2024-11-28 14:16:20|41280|41260|41280|41260|41280|41260|41280|41260|3
1732803390000|2024-11-28 14:16:30|41277.6|41257.6|41282.5|41262.5|41282.5|41262.5|41277.6|41257.6|3
1732803400000|2024-11-28 14:16:40|41280|41260|41280|41260|41282.5|41262.5|41280|41260|11
1732803410000|2024-11-28 14:16:50|||||||||2
1732803420000|2024-11-28 14:17:00|41277.6|41257.6|41277.5|41257.5|41280|41260|41277.5|41257.5|2
1732803430000|2024-11-28 14:17:10|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|5
1732803440000|2024-11-28 14:17:20|41275|41255|41277.5|41257.5|41277.5|41257.5|41275|41255|2
1732803450000|2024-11-28 14:17:30|41275.1|41255.1|41275|41255|41275.1|41255.1|41275|41255|0
1732803460000|2024-11-28 14:17:40|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41275|41255|3
1732803470000|2024-11-28 14:17:50|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|3
1732803480000|2024-11-28 14:18:00|41277.5|41257.5|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|2
1732803490000|2024-11-28 14:18:10|41275.1|41255.1|41280|41260|41280|41260|41275|41255|4
1732803500000|2024-11-28 14:18:20|41277.5|41257.5|41280|41260|41280|41260|41277.5|41257.5|0
1732803510000|2024-11-28 14:18:30|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|8
1732803520000|2024-11-28 14:18:40|41280.1|41260.1|41280|41260|41282.5|41262.5|41280|41260|0
1732803540000|2024-11-28 14:19:00|41280.1|41260.1|41280|41260|41285|41265|41280|41260|2
1732803550000|2024-11-28 14:19:10|41282.5|41262.5|41280|41260|41285|41265|41280|41260|0
1732803570000|2024-11-28 14:19:30|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|10
1732803580000|2024-11-28 14:19:40|41275|41255|41280|41260|41280|41260|41275|41255|2
1732803590000|2024-11-28 14:19:50|||||||||1
1732803600000|2024-11-28 14:20:00|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|2
1732803610000|2024-11-28 14:20:10|41280|41260|41287.5|41267.5|41287.5|41267.5|41280|41260|2
1732803620000|2024-11-28 14:20:20|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|2
1732803630000|2024-11-28 14:20:30|41277.5|41257.5|41280|41260|41280|41260|41277.5|41257.5|5
1732803640000|2024-11-28 14:20:40|41282.5|41262.5|41282.5|41262.5|41285|41265|41282.5|41262.5|1
1732803650000|2024-11-28 14:20:50|41285|41265|41282.5|41262.5|41285|41265|41282.5|41262.5|0
1732803660000|2024-11-28 14:21:00|41285|41265|41282.5|41262.5|41285|41265|41282.5|41262.5|1
1732803670000|2024-11-28 14:21:10|||||||||3
1732803680000|2024-11-28 14:21:20|41280|41260|41280|41260|41282.5|41262.5|41277.5|41257.5|3
1732803690000|2024-11-28 14:21:30|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|0
1732803700000|2024-11-28 14:21:40|||||||||1
1732803720000|2024-11-28 14:22:00|41285|41265|41280|41260|41285|41265|41280|41260|2
1732803730000|2024-11-28 14:22:10|41282.5|41262.5|41280|41260|41285|41265|41280|41260|6
1732803770000|2024-11-28 14:22:50|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|6
1732803780000|2024-11-28 14:23:00|41275.1|41255.1|41270|41250|41277.5|41257.5|41270|41250|15
1732803790000|2024-11-28 14:23:10|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|5
1732803800000|2024-11-28 14:23:20|41262.5|41242.5|41255|41235|41262.5|41242.5|41255|41235|12
1732803820000|2024-11-28 14:23:40|41257.5|41237.5|41260|41240|41260|41240|41255|41235|15
1732803830000|2024-11-28 14:23:50|41262.5|41242.5|41272.5|41252.5|41272.5|41252.5|41262.5|41242.5|6
1732803840000|2024-11-28 14:24:00|41275|41255|41277.5|41257.5|41277.5|41257.5|41272.5|41252.5|5
1732803850000|2024-11-28 14:24:10|41275|41255|41275|41255|41275|41255|41275|41255|0
1732803860000|2024-11-28 14:24:20|41272.5|41252.5|41275|41255|41275|41255|41272.5|41252.5|2
1732803870000|2024-11-28 14:24:30|41272.5|41252.5|41277.5|41257.5|41277.5|41257.5|41272.5|41252.5|0
1732803880000|2024-11-28 14:24:40|41280|41260|41277.5|41257.5|41280|41260|41277.5|41257.5|1
1732803890000|2024-11-28 14:24:50|41280|41260|41285|41265|41285|41265|41280|41260|5
1732803900000|2024-11-28 14:25:00|41282.6|41262.6|41287.5|41267.5|41287.5|41267.5|41282.5|41262.5|1
1732803910000|2024-11-28 14:25:10|41285|41265|41285|41265|41285|41265|41282.5|41262.5|1
1732803920000|2024-11-28 14:25:20|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41285.1|41265.1|0
1732803930000|2024-11-28 14:25:30|41282.5|41262.5|41282.5|41262.5|41285|41265|41282.5|41262.5|2
1732803940000|2024-11-28 14:25:40|41285|41265|41277.5|41257.5|41285|41265|41277.5|41257.5|2
1732803950000|2024-11-28 14:25:50|41280|41260|41275|41255|41280|41260|41275|41255|1
1732803960000|2024-11-28 14:26:00|41270.1|41250.1|41265.1|41245.1|41270.1|41250.1|41265.1|41245.1|6
1732803970000|2024-11-28 14:26:10|41262.5|41242.5|41262.5|41242.5|41265|41245|41262.5|41242.5|6
1732803980000|2024-11-28 14:26:20|41265|41245|41265|41245|41265|41245|41262.6|41242.6|0
1732803990000|2024-11-28 14:26:30|41262.6|41242.6|41267.5|41247.5|41267.5|41247.5|41262.5|41242.5|1
1732804000000|2024-11-28 14:26:40|41270|41250|41272.5|41252.5|41272.5|41252.5|41267.5|41247.5|2
1732804010000|2024-11-28 14:26:50|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|0
1732804020000|2024-11-28 14:27:00|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|0
1732804030000|2024-11-28 14:27:10|41275|41255|41272.5|41252.5|41275|41255|41272.5|41252.5|2
1732804040000|2024-11-28 14:27:20|||||||||1
1732804050000|2024-11-28 14:27:30|41275|41255|41275|41255|41275|41255|41275|41255|3
1732804060000|2024-11-28 14:27:40|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|1
1732804070000|2024-11-28 14:27:50|41279.9|41259.9|41280|41260|41280|41260|41277.5|41257.5|2
1732804080000|2024-11-28 14:28:00|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|2
1732804090000|2024-11-28 14:28:10|41282.5|41262.5|41295|41275|41295|41275|41282.5|41262.5|0
1732804100000|2024-11-28 14:28:20|41292.6|41272.6|41287.5|41267.5|41292.6|41272.6|41287.5|41267.5|2
1732804110000|2024-11-28 14:28:30|41290|41270|41287.5|41267.5|41292.5|41272.5|41287.5|41267.5|5
1732804120000|2024-11-28 14:28:40|41285|41265|41285|41265|41285|41265|41285|41265|0
1732804140000|2024-11-28 14:29:00|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|1
1732804150000|2024-11-28 14:29:10|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|0
1732804160000|2024-11-28 14:29:20|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41280|41260|1
1732804170000|2024-11-28 14:29:30|41285|41265|41285|41265|41285|41265|41282.5|41262.5|0
1732804180000|2024-11-28 14:29:40|41282.5|41262.5|41280|41260|41285|41265|41280|41260|0
1732804190000|2024-11-28 14:29:50|41282.5|41262.5|41285|41265|41285|41265|41280|41260|3
1732804200000|2024-11-28 14:30:00|41280|41260|41280|41260|41280|41260|41280|41260|2
1732804210000|2024-11-28 14:30:10|41282.5|41262.5|41277.6|41257.6|41282.5|41262.5|41277.6|41257.6|2
1732804220000|2024-11-28 14:30:20|41280|41260|41280|41260|41280|41260|41280|41260|3
1732804230000|2024-11-28 14:30:30|41282.5|41262.5|41280|41260|41285|41265|41280|41260|5
1732804240000|2024-11-28 14:30:40|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|3
1732804250000|2024-11-28 14:30:50|41275.1|41255.1|41267.5|41247.5|41275.1|41255.1|41267.5|41247.5|8
1732804260000|2024-11-28 14:31:00|41265|41245|41262.5|41242.5|41267.5|41247.5|41262.5|41242.5|4
1732804270000|2024-11-28 14:31:10|||||||||14
1732804290000|2024-11-28 14:31:30|41265|41245|41265|41245|41265|41245|41262.5|41242.5|4
1732804310000|2024-11-28 14:31:50|41262.5|41242.5|41260|41240|41262.5|41242.5|41260|41240|0
1732804320000|2024-11-28 14:32:00|||||||||1
1732804330000|2024-11-28 14:32:10|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|0
1732804340000|2024-11-28 14:32:20|41265|41245|41262.5|41242.5|41265|41245|41260|41240|4
1732804350000|2024-11-28 14:32:30|41265|41245|41267.5|41247.5|41267.5|41247.5|41265|41245|1
1732804360000|2024-11-28 14:32:40|||||||||6
1732804370000|2024-11-28 14:32:50|41267.6|41247.6|41270|41250|41270|41250|41267.5|41247.5|0
1732804380000|2024-11-28 14:33:00|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|2
1732804390000|2024-11-28 14:33:10|41270|41250|41270|41250|41270|41250|41267.5|41247.5|1
1732804410000|2024-11-28 14:33:30|41267.6|41247.6|41267.5|41247.5|41267.6|41247.6|41267.5|41247.5|9
1732804420000|2024-11-28 14:33:40|41265.1|41245.1|41265|41245|41265.1|41245.1|41262.6|41242.6|1
1732804440000|2024-11-28 14:34:00|41262.5|41242.5|41265|41245|41265|41245|41262.5|41242.5|1
1732804450000|2024-11-28 14:34:10|41262.6|41242.6|41262.5|41242.5|41262.6|41242.6|41262.5|41242.5|3
1732804460000|2024-11-28 14:34:20|41265|41245|41265|41245|41265|41245|41265|41245|0
1732804470000|2024-11-28 14:34:30|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|41265.1|41245.1|1
1732804480000|2024-11-28 14:34:40|41262.6|41242.6|41265.1|41245.1|41265.1|41245.1|41262.6|41242.6|1
1732804490000|2024-11-28 14:34:50|41267.6|41247.6|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|1
1732804500000|2024-11-28 14:35:00|41265|41245|41267.6|41247.6|41267.6|41247.6|41262.6|41242.6|0
1732804510000|2024-11-28 14:35:10|41262.6|41242.6|41265.1|41245.1|41265.1|41245.1|41262.6|41242.6|2
1732804520000|2024-11-28 14:35:20|41267.5|41247.5|41267.6|41247.6|41267.6|41247.6|41267.5|41247.5|1
1732804540000|2024-11-28 14:35:40|||||||||4
1732804550000|2024-11-28 14:35:50|41265.1|41245.1|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|14
1732804560000|2024-11-28 14:36:00|41267.5|41247.5|41252.6|41232.6|41267.5|41247.5|41252.6|41232.6|25
1732804570000|2024-11-28 14:36:10|41252.5|41232.5|41247.6|41227.6|41252.5|41232.5|41245.1|41225.1|5
1732804580000|2024-11-28 14:36:20|41252.5|41232.5|41250|41230|41252.5|41232.5|41250|41230|9
1732804590000|2024-11-28 14:36:30|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41245.1|41225.1|0
1732804600000|2024-11-28 14:36:40|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|41242.6|41222.6|2
1732804610000|2024-11-28 14:36:50|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41245.1|41225.1|2
1732804620000|2024-11-28 14:37:00|41245.1|41225.1|41245.1|41225.1|41247.6|41227.6|41245.1|41225.1|8
1732804630000|2024-11-28 14:37:10|41242.6|41222.6|41245.1|41225.1|41247.6|41227.6|41242.6|41222.6|1
1732804640000|2024-11-28 14:37:20|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|1
1732804650000|2024-11-28 14:37:30|41250.1|41230.1|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|4
1732804660000|2024-11-28 14:37:40|41252.5|41232.5|41247.6|41227.6|41252.5|41232.5|41247.6|41227.6|1
1732804670000|2024-11-28 14:37:50|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|1
1732804680000|2024-11-28 14:38:00|41247.5|41227.5|41240.1|41220.1|41247.6|41227.6|41240.1|41220.1|10
1732804690000|2024-11-28 14:38:10|41237.6|41217.6|41240.1|41220.1|41240.1|41220.1|41237.6|41217.6|0
1732804710000|2024-11-28 14:38:30|||||||||5
1732804730000|2024-11-28 14:38:50|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|41245|41225|6
1732804750000|2024-11-28 14:39:10|||||||||1
1732804760000|2024-11-28 14:39:20|41247.6|41227.6|41252.6|41232.6|41252.6|41232.6|41247.6|41227.6|6
1732804770000|2024-11-28 14:39:30|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|1
1732804780000|2024-11-28 14:39:40|41257.6|41237.6|41262.6|41242.6|41262.6|41242.6|41257.6|41237.6|0
1732804790000|2024-11-28 14:39:50|41265.1|41245.1|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|8
1732804800000|2024-11-28 14:40:00|41265.1|41245.1|41272.6|41252.6|41272.6|41252.6|41265.1|41245.1|0
1732804810000|2024-11-28 14:40:10|41270.1|41250.1|41272.6|41252.6|41275.1|41255.1|41270.1|41250.1|3
1732804820000|2024-11-28 14:40:20|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41272.6|41252.6|4
1732804830000|2024-11-28 14:40:30|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|0
1732804840000|2024-11-28 14:40:40|41275.1|41255.1|41272.6|41252.6|41275.1|41255.1|41272.6|41252.6|9
1732804850000|2024-11-28 14:40:50|41275.1|41255.1|41272.6|41252.6|41275.1|41255.1|41272.6|41252.6|0
1732804860000|2024-11-28 14:41:00|||||||||3
1732804870000|2024-11-28 14:41:10|41270.1|41250.1|41270.1|41250.1|41272.6|41252.6|41270.1|41250.1|0
1732804880000|2024-11-28 14:41:20|41272.5|41252.5|41270.1|41250.1|41272.6|41252.6|41270.1|41250.1|1
1732804890000|2024-11-28 14:41:30|41267.6|41247.6|41257.6|41237.6|41267.6|41247.6|41257.6|41237.6|5
1732804900000|2024-11-28 14:41:40|41260|41240|41257.6|41237.6|41262.6|41242.6|41257.6|41237.6|0
1732804910000|2024-11-28 14:41:50|41260|41240|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|2
1732804920000|2024-11-28 14:42:00|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|2
1732804930000|2024-11-28 14:42:10|||||||||1
1732804940000|2024-11-28 14:42:20|41252.6|41232.6|41250.1|41230.1|41252.6|41232.6|41250.1|41230.1|11
1732804950000|2024-11-28 14:42:30|41247.6|41227.6|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|0
1732804960000|2024-11-28 14:42:40|41252.5|41232.5|41252.6|41232.6|41252.6|41232.6|41252.5|41232.5|10
1732804970000|2024-11-28 14:42:50|41250.1|41230.1|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|3
1732804980000|2024-11-28 14:43:00|41250.1|41230.1|41247.6|41227.6|41252.6|41232.6|41247.6|41227.6|2
1732804990000|2024-11-28 14:43:10|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|5
1732805010000|2024-11-28 14:43:30|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|2
1732805020000|2024-11-28 14:43:40|41245.1|41225.1|41245.1|41225.1|41247.6|41227.6|41245.1|41225.1|1
1732805030000|2024-11-28 14:43:50|41242.6|41222.6|41245.1|41225.1|41245.1|41225.1|41242.5|41222.5|1
1732805040000|2024-11-28 14:44:00|41247.6|41227.6|41252.5|41232.5|41252.5|41232.5|41247.6|41227.6|6
1732805050000|2024-11-28 14:44:10|41255|41235|41255|41235|41255|41235|41255|41235|0
1732805060000|2024-11-28 14:44:20|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|4
1732805070000|2024-11-28 14:44:30|41257.5|41237.5|41267.6|41247.6|41267.6|41247.6|41257.5|41237.5|3
1732805080000|2024-11-28 14:44:40|41265.1|41245.1|41270.1|41250.1|41272.6|41252.6|41262.6|41242.6|11
1732805090000|2024-11-28 14:44:50|41272.6|41252.6|41275.1|41255.1|41277.5|41257.5|41272.6|41252.6|5
1732805100000|2024-11-28 14:45:00|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|12
1732805110000|2024-11-28 14:45:10|41277.7|41257.7|41280.1|41260.1|41280.1|41260.1|41277.7|41257.7|3
1732805120000|2024-11-28 14:45:20|41277.7|41257.7|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|0
1732805130000|2024-11-28 14:45:30|41277.7|41257.7|41277.6|41257.6|41277.7|41257.7|41277.6|41257.6|3
1732805140000|2024-11-28 14:45:40|41275.2|41255.2|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1732805160000|2024-11-28 14:46:00|41277.5|41257.5|41280.1|41260.1|41282.5|41262.5|41277.5|41257.5|4
1732805170000|2024-11-28 14:46:10|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|0
1732805180000|2024-11-28 14:46:20|41282.6|41262.6|41277.6|41257.6|41282.6|41262.6|41277.6|41257.6|1
1732805190000|2024-11-28 14:46:30|41275.1|41255.1|41277.6|41257.6|41277.6|41257.6|41275.1|41255.1|1
1732805200000|2024-11-28 14:46:40|41275.1|41255.1|41275.1|41255.1|41277.6|41257.6|41275.1|41255.1|0
1732805220000|2024-11-28 14:47:00|41277.6|41257.6|41282.6|41262.6|41282.6|41262.6|41272.6|41252.6|8
1732805230000|2024-11-28 14:47:10|41285.1|41265.1|41295.1|41275.1|41295.1|41275.1|41285.1|41265.1|7
1732805240000|2024-11-28 14:47:20|41297.5|41277.5|41300|41280|41300|41280|41297.5|41277.5|4
1732805250000|2024-11-28 14:47:30|41297.5|41277.5|41305|41285|41305|41285|41297.5|41277.5|8
1732805260000|2024-11-28 14:47:40|41302.6|41282.6|41302.6|41282.6|41310.1|41290.1|41302.6|41282.6|2
1732805270000|2024-11-28 14:47:50|41305.1|41285.1|41305.1|41285.1|41307.6|41287.6|41302.6|41282.6|4
1732805280000|2024-11-28 14:48:00|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1732805290000|2024-11-28 14:48:10|41302.5|41282.5|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1732805300000|2024-11-28 14:48:20|41297.6|41277.6|41302.6|41282.6|41302.6|41282.6|41297.6|41277.6|5
1732805310000|2024-11-28 14:48:30|41305|41285|41302.6|41282.6|41305|41285|41302.6|41282.6|1
1732805320000|2024-11-28 14:48:40|41305|41285|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|2
1732805330000|2024-11-28 14:48:50|41300.1|41280.1|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1732805340000|2024-11-28 14:49:00|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41297.6|41277.6|6
1732805350000|2024-11-28 14:49:10|41297.6|41277.6|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|0
1732805370000|2024-11-28 14:49:30|41295.1|41275.1|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|4
1732805380000|2024-11-28 14:49:40|41292.6|41272.6|41285.1|41265.1|41292.6|41272.6|41285.1|41265.1|5
1732805390000|2024-11-28 14:49:50|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|2
1732805400000|2024-11-28 14:50:00|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|1
1732805410000|2024-11-28 14:50:10|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|0
1732805420000|2024-11-28 14:50:20|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|0
1732805430000|2024-11-28 14:50:30|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|0
1732805440000|2024-11-28 14:50:40|41280.1|41260.1|41280.1|41260.1|41282.6|41262.6|41280.1|41260.1|1
1732805450000|2024-11-28 14:50:50|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|3
1732805460000|2024-11-28 14:51:00|41285.1|41265.1|41300.1|41280.1|41300.1|41280.1|41285.1|41265.1|8
1732805470000|2024-11-28 14:51:10|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|1
1732805480000|2024-11-28 14:51:20|41302.6|41282.6|41295|41275|41302.6|41282.6|41295|41275|2
1732805490000|2024-11-28 14:51:30|41292.6|41272.6|41292.5|41272.5|41292.6|41272.6|41290.1|41270.1|0
1732805500000|2024-11-28 14:51:40|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|0
1732805510000|2024-11-28 14:51:50|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|1
1732805520000|2024-11-28 14:52:00|41295|41275|41300.1|41280.1|41300.1|41280.1|41295|41275|9
1732805530000|2024-11-28 14:52:10|41302.6|41282.6|41295.1|41275.1|41302.6|41282.6|41295.1|41275.1|4
1732805540000|2024-11-28 14:52:20|41297.6|41277.6|41302.6|41282.6|41302.6|41282.6|41295.1|41275.1|8
1732805550000|2024-11-28 14:52:30|41300.1|41280.1|41305.1|41285.1|41305.1|41285.1|41300.1|41280.1|2
1732805560000|2024-11-28 14:52:40|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|1
1732805570000|2024-11-28 14:52:50|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|6
1732805590000|2024-11-28 14:53:10|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|1
1732805600000|2024-11-28 14:53:20|41315.1|41295.1|41317.6|41297.6|41320.1|41300.1|41315.1|41295.1|2
1732805610000|2024-11-28 14:53:30|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|2
1732805630000|2024-11-28 14:53:50|41320|41300|41317.6|41297.6|41320|41300|41317.6|41297.6|0
1732805640000|2024-11-28 14:54:00|41315.1|41295.1|41310.1|41290.1|41315.1|41295.1|41310.1|41290.1|6
1732805650000|2024-11-28 14:54:10|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|1
1732805660000|2024-11-28 14:54:20|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|0
1732805670000|2024-11-28 14:54:30|41305.1|41285.1|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1732805680000|2024-11-28 14:54:40|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|3
1732805690000|2024-11-28 14:54:50|41305|41285|41305.1|41285.1|41305.1|41285.1|41305|41285|4
1732805700000|2024-11-28 14:55:00|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|5
1732805710000|2024-11-28 14:55:10|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|2
1732805720000|2024-11-28 14:55:20|41310.1|41290.1|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1732805730000|2024-11-28 14:55:30|41312.6|41292.6|41307.6|41287.6|41312.6|41292.6|41307.6|41287.6|2
1732805740000|2024-11-28 14:55:40|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|2
1732805750000|2024-11-28 14:55:50|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1732805760000|2024-11-28 14:56:00|41307.6|41287.6|41300.1|41280.1|41307.6|41287.6|41300.1|41280.1|2
1732805770000|2024-11-28 14:56:10|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|1
1732805780000|2024-11-28 14:56:20|41295.1|41275.1|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|1
1732805790000|2024-11-28 14:56:30|41292.6|41272.6|41290.1|41270.1|41292.6|41272.6|41290.1|41270.1|1
1732805800000|2024-11-28 14:56:40|41287.6|41267.6|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732805810000|2024-11-28 14:56:50|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|1
1732805820000|2024-11-28 14:57:00|41287.6|41267.6|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|2
1732805830000|2024-11-28 14:57:10|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732805840000|2024-11-28 14:57:20|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|0
1732805850000|2024-11-28 14:57:30|41290.1|41270.1|41290.1|41270.1|41292.6|41272.6|41287.6|41267.6|1
1732805860000|2024-11-28 14:57:40|41292.6|41272.6|41295.1|41275.1|41295.1|41275.1|41290.1|41270.1|1
1732805870000|2024-11-28 14:57:50|||||||||2
1732805880000|2024-11-28 14:58:00|41292.6|41272.6|41290.1|41270.1|41295.1|41275.1|41290.1|41270.1|7
1732805890000|2024-11-28 14:58:10|41292.6|41272.6|41292.6|41272.6|41295.1|41275.1|41292.6|41272.6|0
1732805900000|2024-11-28 14:58:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|1
1732805910000|2024-11-28 14:58:30|41292.6|41272.6|41287.6|41267.6|41292.6|41272.6|41287.6|41267.6|2
1732805920000|2024-11-28 14:58:40|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|0
1732805930000|2024-11-28 14:58:50|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|3
1732805940000|2024-11-28 14:59:00|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|2
1732805960000|2024-11-28 14:59:20|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|1
1732805970000|2024-11-28 14:59:30|41280.1|41260.1|41280.1|41260.1|41282.6|41262.6|41277.6|41257.6|2
1732805980000|2024-11-28 14:59:40|41280.2|41260.2|41282.6|41262.6|41282.6|41262.6|41280.2|41260.2|1
1732805990000|2024-11-28 14:59:50|41285.1|41265.1|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|3
1732806000000|2024-11-28 15:00:00|41282.7|41262.7|41282.6|41262.6|41282.7|41262.7|41282.6|41262.6|1
1732806010000|2024-11-28 15:00:10|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|2
1732806020000|2024-11-28 15:00:20|41285.1|41265.1|41287.6|41267.6|41287.6|41267.6|41285.1|41265.1|2
1732806030000|2024-11-28 15:00:30|41290.1|41270.1|41297.6|41277.6|41297.6|41277.6|41290.1|41270.1|0
1732806040000|2024-11-28 15:00:40|41300.1|41280.1|41297.6|41277.6|41302.6|41282.6|41297.6|41277.6|2
1732806050000|2024-11-28 15:00:50|41295.2|41275.2|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|1
1732806060000|2024-11-28 15:01:00|41300.1|41280.1|41297.7|41277.7|41300.1|41280.1|41297.7|41277.7|6
1732806070000|2024-11-28 15:01:10|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|1
1732806080000|2024-11-28 15:01:20|41300.2|41280.2|41305.1|41285.1|41310.1|41290.1|41300.2|41280.2|5
1732806090000|2024-11-28 15:01:30|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|3
1732806100000|2024-11-28 15:01:40|41305.2|41285.2|41305.1|41285.1|41305.2|41285.2|41305.1|41285.1|0
1732806110000|2024-11-28 15:01:50|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1732806120000|2024-11-28 15:02:00|41307.6|41287.6|41302.6|41282.6|41307.6|41287.6|41302.6|41282.6|5
1732806130000|2024-11-28 15:02:10|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|11
1732806140000|2024-11-28 15:02:20|41300.2|41280.2|41300.1|41280.1|41300.2|41280.2|41300.1|41280.1|1
1732806150000|2024-11-28 15:02:30|41302.6|41282.6|41315.1|41295.1|41315.1|41295.1|41300.1|41280.1|2
1732806160000|2024-11-28 15:02:40|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|3
1732806170000|2024-11-28 15:02:50|41307.7|41287.7|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1732806180000|2024-11-28 15:03:00|41310.1|41290.1|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|0
1732806190000|2024-11-28 15:03:10|41315.1|41295.1|41317.6|41297.6|41320.1|41300.1|41315.1|41295.1|6
1732806200000|2024-11-28 15:03:20|41312.7|41292.7|41310.2|41290.2|41312.7|41292.7|41310.2|41290.2|1
1732806210000|2024-11-28 15:03:30|41312.6|41292.6|41317.6|41297.6|41317.6|41297.6|41312.6|41292.6|4
1732806220000|2024-11-28 15:03:40|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|2
1732806230000|2024-11-28 15:03:50|41310.2|41290.2|41310.1|41290.1|41310.2|41290.2|41310.1|41290.1|3
1732806240000|2024-11-28 15:04:00|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|2
1732806270000|2024-11-28 15:04:30|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|3
1732806290000|2024-11-28 15:04:50|41307.6|41287.6|41312.6|41292.6|41315.1|41295.1|41307.6|41287.6|4
1732806300000|2024-11-28 15:05:00|41315.1|41295.1|41317.7|41297.7|41317.7|41297.7|41315.1|41295.1|0
1732806310000|2024-11-28 15:05:10|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|2
1732806320000|2024-11-28 15:05:20|41317.7|41297.7|41320.1|41300.1|41320.1|41300.1|41317.7|41297.7|3
1732806330000|2024-11-28 15:05:30|41317.7|41297.7|41312.6|41292.6|41317.7|41297.7|41312.6|41292.6|3
1732806340000|2024-11-28 15:05:40|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|1
1732806350000|2024-11-28 15:05:50|41315.2|41295.2|41315.1|41295.1|41315.2|41295.2|41312.7|41292.7|2
1732806360000|2024-11-28 15:06:00|41312.6|41292.6|41315.2|41295.2|41317.6|41297.6|41312.6|41292.6|2
1732806370000|2024-11-28 15:06:10|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|0
1732806380000|2024-11-28 15:06:20|41310.2|41290.2|41307.6|41287.6|41310.2|41290.2|41307.6|41287.6|3
1732806390000|2024-11-28 15:06:30|41310.1|41290.1|41307.7|41287.7|41310.1|41290.1|41307.7|41287.7|6
1732806400000|2024-11-28 15:06:40|41307.6|41287.6|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|2
1732806420000|2024-11-28 15:07:00|||||||||2
1732806430000|2024-11-28 15:07:10|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|0
1732806440000|2024-11-28 15:07:20|41305.2|41285.2|41302.6|41282.6|41305.2|41285.2|41302.6|41282.6|7
1732806460000|2024-11-28 15:07:40|41300.2|41280.2|41297.6|41277.6|41300.2|41280.2|41297.6|41277.6|4
1732806470000|2024-11-28 15:07:50|41295.2|41275.2|41292.7|41272.7|41295.2|41275.2|41292.7|41272.7|3
1732806480000|2024-11-28 15:08:00|41292.6|41272.6|41290.2|41270.2|41292.6|41272.6|41290.2|41270.2|0
1732806490000|2024-11-28 15:08:10|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|2
1732806500000|2024-11-28 15:08:20|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|3
1732806510000|2024-11-28 15:08:30|||||||||4
1732806520000|2024-11-28 15:08:40|||||||||5
1732806530000|2024-11-28 15:08:50|||||||||1
1732806540000|2024-11-28 15:09:00|41295.1|41275.1|41292.6|41272.6|41295.1|41275.1|41292.6|41272.6|1
1732806550000|2024-11-28 15:09:10|41290.1|41270.1|41282.6|41262.6|41290.1|41270.1|41282.6|41262.6|5
1732806560000|2024-11-28 15:09:20|41280.1|41260.1|41277.6|41257.6|41280.1|41260.1|41277.6|41257.6|3
1732806570000|2024-11-28 15:09:30|41280.1|41260.1|41285.1|41265.1|41285.1|41265.1|41280.1|41260.1|3
1732806580000|2024-11-28 15:09:40|41282.6|41262.6|41280.1|41260.1|41285.1|41265.1|41280.1|41260.1|5
1732806590000|2024-11-28 15:09:50|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|3
1732806600000|2024-11-28 15:10:00|||||||||4
1732806610000|2024-11-28 15:10:10|41275.2|41255.2|41275.1|41255.1|41275.2|41255.2|41275.1|41255.1|1
1732806620000|2024-11-28 15:10:20|41275.2|41255.2|41280.1|41260.1|41280.1|41260.1|41275.2|41255.2|2
1732806630000|2024-11-28 15:10:30|||||||||1
1732806640000|2024-11-28 15:10:40|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|1
1732806650000|2024-11-28 15:10:50|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|1
1732806670000|2024-11-28 15:11:10|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41285.1|41265.1|3
1732806690000|2024-11-28 15:11:30|41285.2|41265.2|41285.1|41265.1|41285.2|41265.2|41285.1|41265.1|5
1732806700000|2024-11-28 15:11:40|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|2
1732806710000|2024-11-28 15:11:50|41282.7|41262.7|41282.6|41262.6|41282.7|41262.7|41282.6|41262.6|0
1732806720000|2024-11-28 15:12:00|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|9
1732806740000|2024-11-28 15:12:20|41285.1|41265.1|41282.6|41262.6|41285.1|41265.1|41282.6|41262.6|2
1732806750000|2024-11-28 15:12:30|41285.1|41265.1|41282.6|41262.6|41285.1|41265.1|41280.1|41260.1|0
1732806770000|2024-11-28 15:12:50|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|41280.1|41260.1|5
1732806780000|2024-11-28 15:13:00|||||||||2
1732806790000|2024-11-28 15:13:10|41282.6|41262.6|41277.6|41257.6|41282.6|41262.6|41277.6|41257.6|3
1732806800000|2024-11-28 15:13:20|41275.2|41255.2|41277.6|41257.6|41280.1|41260.1|41275.2|41255.2|9
1732806810000|2024-11-28 15:13:30|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|13
1732806820000|2024-11-28 15:13:40|41287.6|41267.6|41295.1|41275.1|41295.1|41275.1|41287.6|41267.6|6
1732806830000|2024-11-28 15:13:50|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|0
1732806840000|2024-11-28 15:14:00|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|2
1732806850000|2024-11-28 15:14:10|41297.6|41277.6|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|1
1732806860000|2024-11-28 15:14:20|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|0
1732806870000|2024-11-28 15:14:30|41295.2|41275.2|41295.1|41275.1|41295.2|41275.2|41295.1|41275.1|0
1732806880000|2024-11-28 15:14:40|41297.6|41277.6|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|0
1732806890000|2024-11-28 15:14:50|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|6
1732806900000|2024-11-28 15:15:00|41297.6|41277.6|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|3
1732806920000|2024-11-28 15:15:20|||||||||1
1732806930000|2024-11-28 15:15:30|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|0
1732806940000|2024-11-28 15:15:40|41295.1|41275.1|41292.7|41272.7|41295.1|41275.1|41292.7|41272.7|0
1732806950000|2024-11-28 15:15:50|41292.6|41272.6|41290.1|41270.1|41292.6|41272.6|41290.1|41270.1|1
1732806960000|2024-11-28 15:16:00|41292.6|41272.6|41295.1|41275.1|41295.1|41275.1|41290.1|41270.1|1
1732806970000|2024-11-28 15:16:10|41297.6|41277.6|41290.1|41270.1|41297.6|41277.6|41290.1|41270.1|2
1732806980000|2024-11-28 15:16:20|41292.6|41272.6|41290.2|41270.2|41292.6|41272.6|41290.2|41270.2|3
1732806990000|2024-11-28 15:16:30|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|1
1732807010000|2024-11-28 15:16:50|41287.7|41267.7|41287.6|41267.6|41290.1|41270.1|41287.6|41267.6|3
1732807020000|2024-11-28 15:17:00|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|1
1732807030000|2024-11-28 15:17:10|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41285.1|41265.1|1
1732807040000|2024-11-28 15:17:20|41282.6|41262.6|41280.2|41260.2|41285.1|41265.1|41280.2|41260.2|5
1732807050000|2024-11-28 15:17:30|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|0
1732807060000|2024-11-28 15:17:40|41285.1|41265.1|41287.6|41267.6|41287.6|41267.6|41285.1|41265.1|4
1732807070000|2024-11-28 15:17:50|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|1
1732807080000|2024-11-28 15:18:00|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|41287.6|41267.6|0
1732807090000|2024-11-28 15:18:10|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|41290.1|41270.1|0
1732807110000|2024-11-28 15:18:30|41287.6|41267.6|41290.1|41270.1|41290.1|41270.1|41287.6|41267.6|0
1732807120000|2024-11-28 15:18:40|41292.6|41272.6|41292.6|41272.6|41292.6|41272.6|41287.6|41267.6|1
1732807140000|2024-11-28 15:19:00|41290.2|41270.2|41282.6|41262.6|41290.2|41270.2|41282.6|41262.6|11
1732807150000|2024-11-28 15:19:10|41280.1|41260.1|41277.6|41257.6|41280.1|41260.1|41277.6|41257.6|11
1732807160000|2024-11-28 15:19:20|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|6
1732807170000|2024-11-28 15:19:30|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|41272.6|41252.6|5
1732807180000|2024-11-28 15:19:40|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|2
1732807190000|2024-11-28 15:19:50|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|6
1732807200000|2024-11-28 15:20:00|41277.7|41257.7|41280.1|41260.1|41280.1|41260.1|41277.7|41257.7|1
1732807210000|2024-11-28 15:20:10|41277.6|41257.6|41275.2|41255.2|41277.6|41257.6|41275.2|41255.2|2
1732807220000|2024-11-28 15:20:20|||||||||1
1732807230000|2024-11-28 15:20:30|41272.7|41252.7|41272.7|41252.7|41275.2|41255.2|41272.7|41252.7|0
1732807240000|2024-11-28 15:20:40|41275.1|41255.1|41277.7|41257.7|41277.7|41257.7|41272.7|41252.7|4
1732807250000|2024-11-28 15:20:50|41280.2|41260.2|41282.6|41262.6|41282.6|41262.6|41280.2|41260.2|4
1732807260000|2024-11-28 15:21:00|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|3
1732807270000|2024-11-28 15:21:10|41282.7|41262.7|41285.2|41265.2|41285.2|41265.2|41280.2|41260.2|8
1732807280000|2024-11-28 15:21:20|41287.7|41267.7|41285.2|41265.2|41287.7|41267.7|41282.7|41262.7|12
1732807290000|2024-11-28 15:21:30|41287.6|41267.6|41280.2|41260.2|41287.6|41267.6|41280.2|41260.2|13
1732807300000|2024-11-28 15:21:40|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41277.7|41257.7|3
1732807320000|2024-11-28 15:22:00|41282.6|41262.6|41280.2|41260.2|41282.7|41262.7|41277.7|41257.7|5
1732807330000|2024-11-28 15:22:10|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|41282.7|41262.7|0
1732807340000|2024-11-28 15:22:20|41285.1|41265.1|41285.2|41265.2|41285.2|41265.2|41285.1|41265.1|0
1732807350000|2024-11-28 15:22:30|41282.7|41262.7|41280.2|41260.2|41285.2|41265.2|41280.2|41260.2|0
1732807360000|2024-11-28 15:22:40|41282.6|41262.6|41282.7|41262.7|41282.7|41262.7|41282.6|41262.6|0
1732807370000|2024-11-28 15:22:50|41280.2|41260.2|41282.7|41262.7|41282.7|41262.7|41280.2|41260.2|0
1732807380000|2024-11-28 15:23:00|41285.1|41265.1|41280.2|41260.2|41285.2|41265.2|41280.2|41260.2|10
1732807390000|2024-11-28 15:23:10|41282.7|41262.7|41282.7|41262.7|41285.2|41265.2|41282.7|41262.7|2
1732807400000|2024-11-28 15:23:20|41280.2|41260.2|41282.7|41262.7|41282.7|41262.7|41280.2|41260.2|3
1732807410000|2024-11-28 15:23:30|41280.2|41260.2|41287.6|41267.6|41287.6|41267.6|41280.2|41260.2|0
1732807420000|2024-11-28 15:23:40|41287.7|41267.7|41285.2|41265.2|41290.1|41270.1|41285.2|41265.2|2
1732807430000|2024-11-28 15:23:50|41282.7|41262.7|41277.7|41257.7|41282.7|41262.7|41277.7|41257.7|6
1732807440000|2024-11-28 15:24:00|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|3
1732807450000|2024-11-28 15:24:10|41272.7|41252.7|41280.2|41260.2|41280.2|41260.2|41272.7|41252.7|2
1732807460000|2024-11-28 15:24:20|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41277.7|41257.7|0
1732807470000|2024-11-28 15:24:30|41282.7|41262.7|41282.7|41262.7|41285.2|41265.2|41282.7|41262.7|1
1732807480000|2024-11-28 15:24:40|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41282.7|41262.7|0
1732807490000|2024-11-28 15:24:50|41282.7|41262.7|41282.7|41262.7|41285.2|41265.2|41282.6|41262.6|6
1732807500000|2024-11-28 15:25:00|41280.2|41260.2|41280.2|41260.2|41282.7|41262.7|41280.2|41260.2|1
1732807510000|2024-11-28 15:25:10|41282.7|41262.7|41280.2|41260.2|41282.7|41262.7|41280.2|41260.2|2
1732807520000|2024-11-28 15:25:20|||||||||4
1732807530000|2024-11-28 15:25:30|41277.7|41257.7|41280.2|41260.2|41280.2|41260.2|41277.7|41257.7|0
1732807540000|2024-11-28 15:25:40|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|41277.7|41257.7|0
1732807550000|2024-11-28 15:25:50|41275.2|41255.2|41272.7|41252.7|41275.2|41255.2|41272.7|41252.7|0
1732807570000|2024-11-28 15:26:10|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|0
1732807580000|2024-11-28 15:26:20|41267.7|41247.7|41267.6|41247.6|41267.7|41247.7|41267.6|41247.6|10
1732807590000|2024-11-28 15:26:30|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|0
1732807610000|2024-11-28 15:26:50|41265.2|41245.2|41267.7|41247.7|41267.7|41247.7|41265.2|41245.2|0
1732807620000|2024-11-28 15:27:00|41272.6|41252.6|41277.6|41257.6|41277.6|41257.6|41272.6|41252.6|10
1732807630000|2024-11-28 15:27:10|41275.2|41255.2|41277.6|41257.6|41277.6|41257.6|41275.2|41255.2|0
1732807640000|2024-11-28 15:27:20|41275.2|41255.2|41277.6|41257.6|41277.6|41257.6|41275.2|41255.2|0
1732807650000|2024-11-28 15:27:30|41275.2|41255.2|41275.2|41255.2|41277.6|41257.6|41275.2|41255.2|0
1732807660000|2024-11-28 15:27:40|||||||||1
1732807670000|2024-11-28 15:27:50|41272.7|41252.7|41270.1|41250.1|41272.7|41252.7|41270.1|41250.1|1
1732807680000|2024-11-28 15:28:00|41272.6|41252.6|41270.1|41250.1|41272.6|41252.6|41270.1|41250.1|2
1732807700000|2024-11-28 15:28:20|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41265.2|41245.2|8
1732807730000|2024-11-28 15:28:50|||||||||1
1732807740000|2024-11-28 15:29:00|41270.2|41250.2|41267.7|41247.7|41270.2|41250.2|41267.7|41247.7|0
1732807780000|2024-11-28 15:29:40|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|1
1732807790000|2024-11-28 15:29:50|41267.7|41247.7|41272.7|41252.7|41272.7|41252.7|41267.7|41247.7|1
1732807800000|2024-11-28 15:30:00|41270.2|41250.2|41275.2|41255.2|41275.2|41255.2|41270.2|41250.2|1
1732807820000|2024-11-28 15:30:20|41272.7|41252.7|41275.2|41255.2|41275.2|41255.2|41272.7|41252.7|0
1732807840000|2024-11-28 15:30:40|41272.7|41252.7|41270.2|41250.2|41272.7|41252.7|41270.2|41250.2|1
1732807850000|2024-11-28 15:30:50|41267.7|41247.7|41270.2|41250.2|41270.2|41250.2|41267.7|41247.7|0
1732807860000|2024-11-28 15:31:00|41272.6|41252.6|41270.2|41250.2|41272.7|41252.7|41270.2|41250.2|3
1732807890000|2024-11-28 15:31:30|41267.7|41247.7|41265.2|41245.2|41267.7|41247.7|41262.8|41242.8|13
1732807900000|2024-11-28 15:31:40|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|0
1732807910000|2024-11-28 15:31:50|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41262.7|41242.7|0
1732807920000|2024-11-28 15:32:00|41262.7|41242.7|41260.2|41240.2|41265.2|41245.2|41260.2|41240.2|2
1732807930000|2024-11-28 15:32:10|41262.7|41242.7|41260.2|41240.2|41262.7|41242.7|41260.2|41240.2|0
1732807940000|2024-11-28 15:32:20|41257.7|41237.7|41255.2|41235.2|41257.7|41237.7|41255.2|41235.2|7
1732807950000|2024-11-28 15:32:30|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|6
1732807960000|2024-11-28 15:32:40|41250.2|41230.2|41252.7|41232.7|41252.7|41232.7|41247.7|41227.7|2
1732807970000|2024-11-28 15:32:50|||||||||6
1732807980000|2024-11-28 15:33:00|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|5
1732807990000|2024-11-28 15:33:10|41257.6|41237.6|41257.7|41237.7|41257.7|41237.7|41257.6|41237.6|0
1732808000000|2024-11-28 15:33:20|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|1
1732808020000|2024-11-28 15:33:40|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|0
1732808030000|2024-11-28 15:33:50|41260.1|41240.1|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|1
1732808040000|2024-11-28 15:34:00|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|0
1732808050000|2024-11-28 15:34:10|41260.2|41240.2|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|3
1732808060000|2024-11-28 15:34:20|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|2
1732808070000|2024-11-28 15:34:30|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|1
1732808080000|2024-11-28 15:34:40|41257.7|41237.7|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|4
1732808090000|2024-11-28 15:34:50|41260.2|41240.2|41260.2|41240.2|41262.7|41242.7|41260.2|41240.2|4
1732808100000|2024-11-28 15:35:00|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|1
1732808110000|2024-11-28 15:35:10|41262.6|41242.6|41257.7|41237.7|41262.6|41242.6|41257.7|41237.7|0
1732808120000|2024-11-28 15:35:20|41260.1|41240.1|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|1
1732808130000|2024-11-28 15:35:30|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|0
1732808150000|2024-11-28 15:35:50|41255.2|41235.2|41252.7|41232.7|41255.2|41235.2|41252.7|41232.7|2
1732808160000|2024-11-28 15:36:00|41250.2|41230.2|41247.7|41227.7|41250.2|41230.2|41247.7|41227.7|7
1732808180000|2024-11-28 15:36:20|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41247.7|41227.7|11
1732808200000|2024-11-28 15:36:40|41255.1|41235.1|41255.2|41235.2|41255.2|41235.2|41255.1|41235.1|10
1732808220000|2024-11-28 15:37:00|41252.7|41232.7|41255.1|41235.1|41255.1|41235.1|41252.7|41232.7|0
1732808230000|2024-11-28 15:37:10|41252.7|41232.7|41257.7|41237.7|41257.7|41237.7|41252.7|41232.7|1
1732808240000|2024-11-28 15:37:20|41260.1|41240.1|41260.2|41240.2|41260.2|41240.2|41260.1|41240.1|0
1732808250000|2024-11-28 15:37:30|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|0
1732808260000|2024-11-28 15:37:40|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|0
1732808270000|2024-11-28 15:37:50|41257.7|41237.7|41260.2|41240.2|41260.2|41240.2|41257.7|41237.7|1
1732808280000|2024-11-28 15:38:00|41262.7|41242.7|41257.7|41237.7|41262.7|41242.7|41257.7|41237.7|4
1732808290000|2024-11-28 15:38:10|41255.2|41235.2|41252.7|41232.7|41255.2|41235.2|41252.7|41232.7|1
1732808300000|2024-11-28 15:38:20|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|1
1732808320000|2024-11-28 15:38:40|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|1
1732808330000|2024-11-28 15:38:50|41255.1|41235.1|41255.2|41235.2|41257.6|41237.6|41255.1|41235.1|1
1732808340000|2024-11-28 15:39:00|41255.1|41235.1|41252.7|41232.7|41255.1|41235.1|41252.7|41232.7|1
1732808360000|2024-11-28 15:39:20|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|5
1732808370000|2024-11-28 15:39:30|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|41247.7|41227.7|0
1732808390000|2024-11-28 15:39:50|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|2
1732808400000|2024-11-28 15:40:00|41247.8|41227.8|41247.7|41227.7|41247.8|41227.8|41247.7|41227.7|4
1732808410000|2024-11-28 15:40:10|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|41242.7|41222.7|1
1732808420000|2024-11-28 15:40:20|41242.7|41222.7|41242.7|41222.7|41245.2|41225.2|41242.7|41222.7|0
1732808430000|2024-11-28 15:40:30|41245.2|41225.2|41252.7|41232.7|41252.7|41232.7|41245.2|41225.2|5
1732808440000|2024-11-28 15:40:40|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|0
1732808450000|2024-11-28 15:40:50|41252.7|41232.7|41255.2|41235.2|41255.2|41235.2|41252.7|41232.7|0
1732808460000|2024-11-28 15:41:00|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|2
1732808470000|2024-11-28 15:41:10|41255.2|41235.2|41255.2|41235.2|41257.7|41237.7|41255.2|41235.2|2
1732808480000|2024-11-28 15:41:20|41257.7|41237.7|41255.2|41235.2|41257.7|41237.7|41252.7|41232.7|2
1732808490000|2024-11-28 15:41:30|41252.7|41232.7|41250.2|41230.2|41252.7|41232.7|41250.2|41230.2|7
1732808500000|2024-11-28 15:41:40|41247.8|41227.8|41252.7|41232.7|41252.7|41232.7|41247.7|41227.7|1
1732808510000|2024-11-28 15:41:50|41250.2|41230.2|41252.7|41232.7|41252.7|41232.7|41250.2|41230.2|1
1732808520000|2024-11-28 15:42:00|41250.2|41230.2|41252.7|41232.7|41252.7|41232.7|41247.7|41227.7|1
1732808530000|2024-11-28 15:42:10|41250.2|41230.2|41252.7|41232.7|41252.7|41232.7|41250.2|41230.2|2
1732808540000|2024-11-28 15:42:20|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|2
1732808550000|2024-11-28 15:42:30|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|0
1732808570000|2024-11-28 15:42:50|41255.2|41235.2|41250.2|41230.2|41255.2|41235.2|41250.2|41230.2|6
1732808580000|2024-11-28 15:43:00|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|2
1732808600000|2024-11-28 15:43:20|41250.2|41230.2|41250.2|41230.2|41252.7|41232.7|41250.2|41230.2|1
1732808610000|2024-11-28 15:43:30|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|0
1732808620000|2024-11-28 15:43:40|41255.2|41235.2|41262.7|41242.7|41262.7|41242.7|41255.2|41235.2|5
1732808630000|2024-11-28 15:43:50|||||||||6
1732808640000|2024-11-28 15:44:00|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|3
1732808650000|2024-11-28 15:44:10|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|2
1732808660000|2024-11-28 15:44:20|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|0
1732808670000|2024-11-28 15:44:30|41262.7|41242.7|41267.7|41247.7|41267.7|41247.7|41262.7|41242.7|3
1732808690000|2024-11-28 15:44:50|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|1
1732808700000|2024-11-28 15:45:00|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|2
1732808710000|2024-11-28 15:45:10|41270.2|41250.2|41267.7|41247.7|41270.2|41250.2|41267.7|41247.7|3
1732808730000|2024-11-28 15:45:30|41270.2|41250.2|41270.2|41250.2|41272.7|41252.7|41270.2|41250.2|0
1732808740000|2024-11-28 15:45:40|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|3
1732808750000|2024-11-28 15:45:50|41270.2|41250.2|41272.7|41252.7|41272.7|41252.7|41270.2|41250.2|0
1732808760000|2024-11-28 15:46:00|41270.3|41250.3|41270.2|41250.2|41272.7|41252.7|41267.7|41247.7|8
1732808770000|2024-11-28 15:46:10|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|0
1732808790000|2024-11-28 15:46:30|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|2
1732808810000|2024-11-28 15:46:50|41265.3|41245.3|41272.7|41252.7|41272.7|41252.7|41265.3|41245.3|7
1732808820000|2024-11-28 15:47:00|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|3
1732808830000|2024-11-28 15:47:10|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41270.3|41250.3|2
1732808840000|2024-11-28 15:47:20|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|2
1732808850000|2024-11-28 15:47:30|41275.3|41255.3|41277.7|41257.7|41277.7|41257.7|41275.3|41255.3|3
1732808860000|2024-11-28 15:47:40|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|2
1732808870000|2024-11-28 15:47:50|41277.8|41257.8|41277.7|41257.7|41277.8|41257.8|41277.7|41257.7|1
1732808880000|2024-11-28 15:48:00|41280.2|41260.2|41280.3|41260.3|41282.7|41262.7|41280.2|41260.2|1
1732808890000|2024-11-28 15:48:10|41280.2|41260.2|41282.7|41262.7|41282.7|41262.7|41280.2|41260.2|0
1732808900000|2024-11-28 15:48:20|41280.2|41260.2|41275.2|41255.2|41280.2|41260.2|41275.2|41255.2|5
1732808910000|2024-11-28 15:48:30|41277.7|41257.7|41280.2|41260.2|41282.7|41262.7|41275.3|41255.3|6
1732808920000|2024-11-28 15:48:40|41277.7|41257.7|41282.7|41262.7|41282.7|41262.7|41277.7|41257.7|0
1732808930000|2024-11-28 15:48:50|41280.2|41260.2|41280.2|41260.2|41282.7|41262.7|41277.7|41257.7|0
1732808940000|2024-11-28 15:49:00|41277.8|41257.8|41277.7|41257.7|41277.8|41257.8|41277.7|41257.7|6
1732808950000|2024-11-28 15:49:10|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1732808960000|2024-11-28 15:49:20|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|0
1732808970000|2024-11-28 15:49:30|41272.7|41252.7|41272.7|41252.7|41272.8|41252.8|41272.7|41252.7|0
1732808980000|2024-11-28 15:49:40|41272.8|41252.8|41272.7|41252.7|41275.3|41255.3|41272.7|41252.7|0
1732808990000|2024-11-28 15:49:50|41275.2|41255.2|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|1
1732809000000|2024-11-28 15:50:00|41275.2|41255.2|41275.2|41255.2|41275.3|41255.3|41275.2|41255.2|0
1732809010000|2024-11-28 15:50:10|41272.7|41252.7|41272.7|41252.7|41275.3|41255.3|41272.7|41252.7|1
1732809020000|2024-11-28 15:50:20|41275.2|41255.2|41275.2|41255.2|41275.3|41255.3|41275.2|41255.2|0
1732809030000|2024-11-28 15:50:30|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|0
1732809050000|2024-11-28 15:50:50|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|0
1732809060000|2024-11-28 15:51:00|41272.7|41252.7|41272.7|41252.7|41272.7|41252.7|41270.3|41250.3|2
1732809080000|2024-11-28 15:51:20|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41272.7|41252.7|1
1732809090000|2024-11-28 15:51:30|41272.7|41252.7|41275.3|41255.3|41275.3|41255.3|41272.7|41252.7|3
1732809110000|2024-11-28 15:51:50|41275.4|41255.4|41275.4|41255.4|41277.8|41257.8|41275.3|41255.3|1
1732809120000|2024-11-28 15:52:00|41275.3|41255.3|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|1
1732809140000|2024-11-28 15:52:20|41277.7|41257.7|41280.3|41260.3|41280.3|41260.3|41277.7|41257.7|1
1732809170000|2024-11-28 15:52:50|41282.7|41262.7|41282.8|41262.8|41282.8|41262.8|41282.7|41262.7|11
1732809180000|2024-11-28 15:53:00|||||||||1
1732809190000|2024-11-28 15:53:10|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|2
1732809210000|2024-11-28 15:53:30|41287.7|41267.7|41285.2|41265.2|41287.7|41267.7|41285.2|41265.2|0
1732809220000|2024-11-28 15:53:40|41287.6|41267.6|41285.2|41265.2|41287.6|41267.6|41282.7|41262.7|1
1732809230000|2024-11-28 15:53:50|41285.3|41265.3|41285.3|41265.3|41287.7|41267.7|41285.2|41265.2|0
1732809240000|2024-11-28 15:54:00|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|1
1732809250000|2024-11-28 15:54:10|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|1
1732809270000|2024-11-28 15:54:30|||||||||2
1732809280000|2024-11-28 15:54:40|41290.2|41270.2|41300.2|41280.2|41300.2|41280.2|41290.2|41270.2|11
1732809290000|2024-11-28 15:54:50|41302.7|41282.7|41312.7|41292.7|41312.7|41292.7|41302.7|41282.7|23
1732809300000|2024-11-28 15:55:00|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|2
1732809320000|2024-11-28 15:55:20|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41310.2|41290.2|30
1732809330000|2024-11-28 15:55:30|||||||||5
1732809340000|2024-11-28 15:55:40|41310.3|41290.3|41312.7|41292.7|41312.8|41292.8|41310.2|41290.2|3
1732809350000|2024-11-28 15:55:50|41310.3|41290.3|41317.7|41297.7|41317.7|41297.7|41310.3|41290.3|4
1732809360000|2024-11-28 15:56:00|41320.2|41300.2|41322.7|41302.7|41322.7|41302.7|41317.7|41297.7|17
1732809370000|2024-11-28 15:56:10|41320.2|41300.2|41327.7|41307.7|41327.7|41307.7|41320.2|41300.2|17
1732809380000|2024-11-28 15:56:20|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|5
1732809390000|2024-11-28 15:56:30|41327.7|41307.7|41332.7|41312.7|41332.7|41312.7|41327.7|41307.7|9
1732809400000|2024-11-28 15:56:40|||||||||5
1732809410000|2024-11-28 15:56:50|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|41337.7|41317.7|12
1732809420000|2024-11-28 15:57:00|41340.2|41320.2|41337.7|41317.7|41340.2|41320.2|41335.3|41315.3|4
1732809430000|2024-11-28 15:57:10|41340.2|41320.2|41337.7|41317.7|41340.2|41320.2|41337.7|41317.7|1
1732809440000|2024-11-28 15:57:20|41340.2|41320.2|41335.2|41315.2|41340.2|41320.2|41335.2|41315.2|2
1732809450000|2024-11-28 15:57:30|41332.7|41312.7|41337.7|41317.7|41337.7|41317.7|41332.7|41312.7|1
1732809460000|2024-11-28 15:57:40|41340.2|41320.2|41340.2|41320.2|41340.2|41320.2|41337.8|41317.8|1
1732809470000|2024-11-28 15:57:50|41337.8|41317.8|41337.7|41317.7|41340.2|41320.2|41337.7|41317.7|2
1732809480000|2024-11-28 15:58:00|||||||||2
1732809490000|2024-11-28 15:58:10|41340.2|41320.2|41337.7|41317.7|41340.2|41320.2|41337.7|41317.7|0
1732809500000|2024-11-28 15:58:20|41335.2|41315.2|41332.7|41312.7|41335.2|41315.2|41332.7|41312.7|2
1732809510000|2024-11-28 15:58:30|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|0
1732809520000|2024-11-28 15:58:40|41332.8|41312.8|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|3
1732809530000|2024-11-28 15:58:50|41337.7|41317.7|41337.7|41317.7|41340.2|41320.2|41337.7|41317.7|3
1732809540000|2024-11-28 15:59:00|41342.6|41322.6|41337.7|41317.7|41342.7|41322.7|41337.7|41317.7|4
1732809550000|2024-11-28 15:59:10|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|6
1732809560000|2024-11-28 15:59:20|||||||||2
1732809580000|2024-11-28 15:59:40|41340.2|41320.2|41335.2|41315.2|41340.2|41320.2|41335.2|41315.2|6
1732809590000|2024-11-28 15:59:50|41332.8|41312.8|41332.7|41312.7|41335.2|41315.2|41332.7|41312.7|2
1732809600000|2024-11-28 16:00:00|41330.3|41310.3|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|9
1732809610000|2024-11-28 16:00:10|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|3
1732809620000|2024-11-28 16:00:20|41332.7|41312.7|41332.7|41312.7|41332.7|41312.7|41330.2|41310.2|0
1732809630000|2024-11-28 16:00:30|41330.2|41310.2|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|2
1732809640000|2024-11-28 16:00:40|41332.7|41312.7|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|0
1732809650000|2024-11-28 16:00:50|41332.7|41312.7|41332.7|41312.7|41335.2|41315.2|41332.7|41312.7|0
1732809660000|2024-11-28 16:01:00|41330.2|41310.2|41327.7|41307.7|41330.2|41310.2|41327.7|41307.7|8
1732809670000|2024-11-28 16:01:10|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|7
1732809680000|2024-11-28 16:01:20|||||||||1
1732809690000|2024-11-28 16:01:30|41320.3|41300.3|41322.7|41302.7|41322.7|41302.7|41320.3|41300.3|0
1732809700000|2024-11-28 16:01:40|41325.2|41305.2|41327.6|41307.6|41327.6|41307.6|41325.2|41305.2|3
1732809710000|2024-11-28 16:01:50|41325.2|41305.2|41325.2|41305.2|41327.6|41307.6|41325.2|41305.2|2
1732809720000|2024-11-28 16:02:00|41327.6|41307.6|41327.7|41307.7|41327.7|41307.7|41325.2|41305.2|2
1732809730000|2024-11-28 16:02:10|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|0
1732809740000|2024-11-28 16:02:20|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1732809780000|2024-11-28 16:03:00|41332.7|41312.7|41342.7|41322.7|41342.7|41322.7|41332.7|41312.7|10
1732809790000|2024-11-28 16:03:10|41340.3|41320.3|41342.7|41322.7|41342.7|41322.7|41340.3|41320.3|1
1732809800000|2024-11-28 16:03:20|41337.8|41317.8|41342.7|41322.7|41342.7|41322.7|41337.8|41317.8|5
1732809810000|2024-11-28 16:03:30|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|3
1732809830000|2024-11-28 16:03:50|41342.7|41322.7|41340.3|41320.3|41342.7|41322.7|41340.3|41320.3|1
1732809840000|2024-11-28 16:04:00|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|3
1732809850000|2024-11-28 16:04:10|41340.3|41320.3|41337.7|41317.7|41342.7|41322.7|41337.7|41317.7|5
1732809860000|2024-11-28 16:04:20|41335.3|41315.3|41340.2|41320.2|41340.2|41320.2|41335.2|41315.2|16
1732809870000|2024-11-28 16:04:30|||||||||1
1732809880000|2024-11-28 16:04:40|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|0
1732809890000|2024-11-28 16:04:50|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|41345.2|41325.2|6
1732809900000|2024-11-28 16:05:00|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|2
1732809910000|2024-11-28 16:05:10|41345.2|41325.2|41345.2|41325.2|41347.7|41327.7|41345.2|41325.2|1
1732809920000|2024-11-28 16:05:20|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|12
1732809930000|2024-11-28 16:05:30|41345.2|41325.2|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|5
1732809940000|2024-11-28 16:05:40|41345.3|41325.3|41347.7|41327.7|41347.7|41327.7|41345.2|41325.2|2
1732809950000|2024-11-28 16:05:50|41347.8|41327.8|41350.2|41330.2|41350.2|41330.2|41347.8|41327.8|0
1732809960000|2024-11-28 16:06:00|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|41347.7|41327.7|3
1732809970000|2024-11-28 16:06:10|41350.2|41330.2|41347.8|41327.8|41350.3|41330.3|41347.8|41327.8|0
1732809990000|2024-11-28 16:06:30|||||||||4
1732810010000|2024-11-28 16:06:50|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1732810020000|2024-11-28 16:07:00|41352.7|41332.7|41355.3|41335.3|41355.3|41335.3|41352.7|41332.7|4
1732810030000|2024-11-28 16:07:10|41355.2|41335.2|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|0
1732810040000|2024-11-28 16:07:20|41355.2|41335.2|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|1
1732810050000|2024-11-28 16:07:30|41352.7|41332.7|41342.8|41322.8|41352.7|41332.7|41342.8|41322.8|3
1732810060000|2024-11-28 16:07:40|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|0
1732810070000|2024-11-28 16:07:50|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|1
1732810080000|2024-11-28 16:08:00|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|3
1732810090000|2024-11-28 16:08:10|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|2
1732810100000|2024-11-28 16:08:20|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1732810110000|2024-11-28 16:08:30|41340.3|41320.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|1
1732810120000|2024-11-28 16:08:40|||||||||1
1732810130000|2024-11-28 16:08:50|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|0
1732810150000|2024-11-28 16:09:10|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|8
1732810160000|2024-11-28 16:09:20|41352.7|41332.7|41352.8|41332.8|41352.8|41332.8|41352.7|41332.7|0
1732810180000|2024-11-28 16:09:40|41350.3|41330.3|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|0
1732810190000|2024-11-28 16:09:50|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|1
1732810200000|2024-11-28 16:10:00|41352.8|41332.8|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|1
1732810210000|2024-11-28 16:10:10|41347.8|41327.8|41345.3|41325.3|41347.8|41327.8|41345.3|41325.3|0
1732810230000|2024-11-28 16:10:30|41342.8|41322.8|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1732810250000|2024-11-28 16:10:50|41342.8|41322.8|41342.8|41322.8|41347.7|41327.7|41342.8|41322.8|8
1732810290000|2024-11-28 16:11:30|||||||||2
1732810300000|2024-11-28 16:11:40|41340.3|41320.3|41335.3|41315.3|41340.3|41320.3|41335.3|41315.3|9
1732810310000|2024-11-28 16:11:50|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|0
1732810320000|2024-11-28 16:12:00|41332.8|41312.8|41332.8|41312.8|41337.8|41317.8|41332.8|41312.8|3
1732810330000|2024-11-28 16:12:10|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1732810340000|2024-11-28 16:12:20|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|2
1732810350000|2024-11-28 16:12:30|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|0
1732810360000|2024-11-28 16:12:40|41330.2|41310.2|41330.3|41310.3|41332.8|41312.8|41330.2|41310.2|0
1732810370000|2024-11-28 16:12:50|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1732810380000|2024-11-28 16:13:00|41332.8|41312.8|41327.8|41307.8|41332.8|41312.8|41327.8|41307.8|1
1732810390000|2024-11-28 16:13:10|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|5
1732810400000|2024-11-28 16:13:20|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|0
1732810410000|2024-11-28 16:13:30|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|2
1732810420000|2024-11-28 16:13:40|41322.8|41302.8|41325.2|41305.2|41325.2|41305.2|41322.8|41302.8|1
1732810430000|2024-11-28 16:13:50|41325.3|41305.3|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|1
1732810440000|2024-11-28 16:14:00|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|1
1732810450000|2024-11-28 16:14:10|41330.2|41310.2|41332.8|41312.8|41332.8|41312.8|41330.2|41310.2|1
1732810460000|2024-11-28 16:14:20|41332.7|41312.7|41330.3|41310.3|41332.7|41312.7|41327.8|41307.8|0
1732810470000|2024-11-28 16:14:30|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41330.3|41310.3|0
1732810480000|2024-11-28 16:14:40|41335.2|41315.2|41340.3|41320.3|41340.3|41320.3|41335.2|41315.2|4
1732810490000|2024-11-28 16:14:50|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|1
1732810500000|2024-11-28 16:15:00|||||||||2
1732810510000|2024-11-28 16:15:10|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1732810530000|2024-11-28 16:15:30|41340.3|41320.3|41337.8|41317.8|41342.8|41322.8|41337.8|41317.8|3
1732810540000|2024-11-28 16:15:40|41335.3|41315.3|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|1
1732810550000|2024-11-28 16:15:50|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|1
1732810570000|2024-11-28 16:16:10|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|0
1732810590000|2024-11-28 16:16:30|41337.8|41317.8|41332.8|41312.8|41337.8|41317.8|41332.8|41312.8|3
1732810600000|2024-11-28 16:16:40|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|0
1732810620000|2024-11-28 16:17:00|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|1
1732810640000|2024-11-28 16:17:20|41327.8|41307.8|41322.8|41302.8|41327.8|41307.8|41322.8|41302.8|4
1732810650000|2024-11-28 16:17:30|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|0
1732810660000|2024-11-28 16:17:40|41317.8|41297.8|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|2
1732810680000|2024-11-28 16:18:00|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|0
1732810690000|2024-11-28 16:18:10|41322.8|41302.8|41327.8|41307.8|41327.8|41307.8|41322.8|41302.8|5
1732810700000|2024-11-28 16:18:20|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1732810710000|2024-11-28 16:18:30|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|1
1732810720000|2024-11-28 16:18:40|41322.8|41302.8|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|2
1732810730000|2024-11-28 16:18:50|41322.7|41302.7|41322.8|41302.8|41322.8|41302.8|41322.7|41302.7|0
1732810740000|2024-11-28 16:19:00|41320.3|41300.3|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|7
1732810750000|2024-11-28 16:19:10|41320.2|41300.2|41320.3|41300.3|41320.3|41300.3|41320.2|41300.2|1
1732810760000|2024-11-28 16:19:20|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41320.3|41300.3|2
1732810770000|2024-11-28 16:19:30|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|1
1732810780000|2024-11-28 16:19:40|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|1
1732810800000|2024-11-28 16:20:00|41330.3|41310.3|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|1
1732810810000|2024-11-28 16:20:10|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|1
1732810820000|2024-11-28 16:20:20|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|1
1732810830000|2024-11-28 16:20:30|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|41320.3|41300.3|1
1732810840000|2024-11-28 16:20:40|41317.8|41297.8|41317.8|41297.8|41320.3|41300.3|41317.8|41297.8|0
1732810850000|2024-11-28 16:20:50|41320.3|41300.3|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|0
1732810860000|2024-11-28 16:21:00|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|1
1732810870000|2024-11-28 16:21:10|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1732810880000|2024-11-28 16:21:20|||||||||1
1732810900000|2024-11-28 16:21:40|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|41327.8|41307.8|0
1732810910000|2024-11-28 16:21:50|||||||||1
1732810920000|2024-11-28 16:22:00|41330.3|41310.3|41332.7|41312.7|41332.7|41312.7|41330.3|41310.3|3
1732810930000|2024-11-28 16:22:10|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|1
1732810940000|2024-11-28 16:22:20|41332.7|41312.7|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|2
1732810950000|2024-11-28 16:22:30|41332.7|41312.7|41335.2|41315.2|41335.2|41315.2|41332.7|41312.7|0
1732810960000|2024-11-28 16:22:40|41337.7|41317.7|41335.3|41315.3|41337.7|41317.7|41335.3|41315.3|0
1732811000000|2024-11-28 16:23:20|41337.7|41317.7|41335.3|41315.3|41337.7|41317.7|41335.3|41315.3|1
1732811010000|2024-11-28 16:23:30|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|0
1732811020000|2024-11-28 16:23:40|||||||||3
1732811030000|2024-11-28 16:23:50|||||||||1
1732811040000|2024-11-28 16:24:00|41337.9|41317.9|41342.8|41322.8|41342.8|41322.8|41337.8|41317.8|7
1732811050000|2024-11-28 16:24:10|41342.7|41322.7|41340.3|41320.3|41342.7|41322.7|41340.3|41320.3|2
1732811060000|2024-11-28 16:24:20|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|2
1732811070000|2024-11-28 16:24:30|41335.3|41315.3|41335.3|41315.3|41337.7|41317.7|41335.3|41315.3|1
1732811080000|2024-11-28 16:24:40|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|1
1732811090000|2024-11-28 16:24:50|41335.2|41315.2|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|3
1732811100000|2024-11-28 16:25:00|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|2
1732811110000|2024-11-28 16:25:10|41337.7|41317.7|41330.3|41310.3|41337.7|41317.7|41330.3|41310.3|2
1732811120000|2024-11-28 16:25:20|41332.7|41312.7|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|3
1732811130000|2024-11-28 16:25:30|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1732811140000|2024-11-28 16:25:40|41327.8|41307.8|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|0
1732811150000|2024-11-28 16:25:50|41330.2|41310.2|41330.3|41310.3|41332.8|41312.8|41330.2|41310.2|0
1732811160000|2024-11-28 16:26:00|41332.8|41312.8|41337.8|41317.8|41337.8|41317.8|41332.8|41312.8|2
1732811170000|2024-11-28 16:26:10|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|0
1732811180000|2024-11-28 16:26:20|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1732811200000|2024-11-28 16:26:40|41345.2|41325.2|41345.3|41325.3|41345.3|41325.3|41345.2|41325.2|2
1732811210000|2024-11-28 16:26:50|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|3
1732811220000|2024-11-28 16:27:00|41345.2|41325.2|41342.8|41322.8|41345.2|41325.2|41342.8|41322.8|0
1732811230000|2024-11-28 16:27:10|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|0
1732811240000|2024-11-28 16:27:20|41342.7|41322.7|41332.8|41312.8|41342.7|41322.7|41332.8|41312.8|5
1732811250000|2024-11-28 16:27:30|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|2
1732811260000|2024-11-28 16:27:40|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|1
1732811270000|2024-11-28 16:27:50|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|5
1732811280000|2024-11-28 16:28:00|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|4
1732811290000|2024-11-28 16:28:10|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|1
1732811310000|2024-11-28 16:28:30|41340.3|41320.3|41342.8|41322.8|41345.3|41325.3|41340.3|41320.3|0
1732811320000|2024-11-28 16:28:40|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|1
1732811330000|2024-11-28 16:28:50|41340.3|41320.3|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|0
1732811340000|2024-11-28 16:29:00|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|2
1732811350000|2024-11-28 16:29:10|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|2
1732811360000|2024-11-28 16:29:20|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|1
1732811390000|2024-11-28 16:29:50|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|0
1732811400000|2024-11-28 16:30:00|41335.3|41315.3|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|2
1732811410000|2024-11-28 16:30:10|41335.3|41315.3|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|0
1732811420000|2024-11-28 16:30:20|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|1
1732811430000|2024-11-28 16:30:30|41337.9|41317.9|41337.8|41317.8|41337.9|41317.9|41335.3|41315.3|0
1732811440000|2024-11-28 16:30:40|41335.3|41315.3|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|0
1732811450000|2024-11-28 16:30:50|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41335.3|41315.3|0
1732811460000|2024-11-28 16:31:00|41335.3|41315.3|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|8
1732811470000|2024-11-28 16:31:10|41337.9|41317.9|41342.8|41322.8|41342.8|41322.8|41337.8|41317.8|0
1732811480000|2024-11-28 16:31:20|41340.3|41320.3|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|1
1732811490000|2024-11-28 16:31:30|41340.4|41320.4|41342.8|41322.8|41342.8|41322.8|41340.4|41320.4|0
1732811500000|2024-11-28 16:31:40|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|2
1732811510000|2024-11-28 16:31:50|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|0
1732811520000|2024-11-28 16:32:00|41345.4|41325.4|41345.3|41325.3|41345.4|41325.4|41345.3|41325.3|0
1732811530000|2024-11-28 16:32:10|41342.8|41322.8|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|4
1732811540000|2024-11-28 16:32:20|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1732811550000|2024-11-28 16:32:30|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41345.3|41325.3|0
1732811560000|2024-11-28 16:32:40|41345.4|41325.4|41342.8|41322.8|41345.4|41325.4|41342.8|41322.8|1
1732811580000|2024-11-28 16:33:00|||||||||1
1732811590000|2024-11-28 16:33:10|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|1
1732811610000|2024-11-28 16:33:30|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|0
1732811630000|2024-11-28 16:33:50|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|0
1732811640000|2024-11-28 16:34:00|||||||||5
1732811670000|2024-11-28 16:34:30|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|41337.8|41317.8|0
1732811680000|2024-11-28 16:34:40|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41337.9|41317.9|1
1732811690000|2024-11-28 16:34:50|41337.8|41317.8|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|1
1732811700000|2024-11-28 16:35:00|41337.9|41317.9|41337.8|41317.8|41337.9|41317.9|41337.8|41317.8|1
1732811710000|2024-11-28 16:35:10|||||||||1
1732811720000|2024-11-28 16:35:20|41340.3|41320.3|41337.8|41317.8|41342.8|41322.8|41337.8|41317.8|15
1732811730000|2024-11-28 16:35:30|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|0
1732811740000|2024-11-28 16:35:40|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|0
1732811750000|2024-11-28 16:35:50|41340.3|41320.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|1
1732811760000|2024-11-28 16:36:00|41342.9|41322.9|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1732811780000|2024-11-28 16:36:20|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|10
1732811790000|2024-11-28 16:36:30|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|4
1732811800000|2024-11-28 16:36:40|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|0
1732811820000|2024-11-28 16:37:00|41347.9|41327.9|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1732811830000|2024-11-28 16:37:10|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|0
1732811840000|2024-11-28 16:37:20|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|2
1732811860000|2024-11-28 16:37:40|41347.9|41327.9|41347.8|41327.8|41347.9|41327.9|41345.3|41325.3|4
1732811870000|2024-11-28 16:37:50|41350.3|41330.3|41347.8|41327.8|41350.3|41330.3|41347.8|41327.8|3
1732811880000|2024-11-28 16:38:00|41350.3|41330.3|41350.3|41330.3|41352.8|41332.8|41347.8|41327.8|1
1732811890000|2024-11-28 16:38:10|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|41350.3|41330.3|1
1732811900000|2024-11-28 16:38:20|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|3
1732811910000|2024-11-28 16:38:30|41357.8|41337.8|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|3
1732811920000|2024-11-28 16:38:40|41357.9|41337.9|41362.8|41342.8|41362.8|41342.8|41357.9|41337.9|4
1732811940000|2024-11-28 16:39:00|41365.3|41345.3|41367.8|41347.8|41367.8|41347.8|41362.8|41342.8|2
1732811950000|2024-11-28 16:39:10|41365.4|41345.4|41360.3|41340.3|41365.4|41345.4|41360.3|41340.3|1
1732811960000|2024-11-28 16:39:20|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|1
1732811970000|2024-11-28 16:39:30|41360.3|41340.3|41362.8|41342.8|41362.8|41342.8|41360.3|41340.3|26
1732812000000|2024-11-28 16:40:00|||||||||2
1732812010000|2024-11-28 16:40:10|41365.3|41345.3|41365.3|41345.3|41367.8|41347.8|41365.3|41345.3|2
1732812030000|2024-11-28 16:40:30|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|41365.3|41345.3|1
1732812040000|2024-11-28 16:40:40|41370.3|41350.3|41380.3|41360.3|41380.3|41360.3|41370.3|41350.3|10
1732812050000|2024-11-28 16:40:50|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41382.8|41362.8|4
1732812060000|2024-11-28 16:41:00|41382.8|41362.8|41385.3|41365.3|41385.3|41365.3|41382.8|41362.8|1
1732812070000|2024-11-28 16:41:10|41382.9|41362.9|41387.8|41367.8|41390.3|41370.3|41382.8|41362.8|4
1732812080000|2024-11-28 16:41:20|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|3
1732812090000|2024-11-28 16:41:30|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|0
1732812100000|2024-11-28 16:41:40|41387.7|41367.7|41380.3|41360.3|41387.7|41367.7|41380.3|41360.3|1
1732812110000|2024-11-28 16:41:50|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|0
1732812130000|2024-11-28 16:42:10|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|6
1732812150000|2024-11-28 16:42:30|41377.7|41357.7|41377.8|41357.8|41380.3|41360.3|41377.7|41357.7|2
1732812170000|2024-11-28 16:42:50|41382.8|41362.8|41377.8|41357.8|41382.8|41362.8|41377.8|41357.8|3
1732812180000|2024-11-28 16:43:00|41382.8|41362.8|41377.8|41357.8|41382.8|41362.8|41377.8|41357.8|10
1732812190000|2024-11-28 16:43:10|41380.3|41360.3|41377.8|41357.8|41380.3|41360.3|41377.8|41357.8|7
1732812200000|2024-11-28 16:43:20|41375.3|41355.3|41377.8|41357.8|41377.8|41357.8|41375.3|41355.3|1
1732812210000|2024-11-28 16:43:30|41380.3|41360.3|41377.8|41357.8|41380.3|41360.3|41377.8|41357.8|0
1732812220000|2024-11-28 16:43:40|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|2
1732812230000|2024-11-28 16:43:50|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|2
1732812240000|2024-11-28 16:44:00|41372.9|41352.9|41377.8|41357.8|41377.8|41357.8|41372.8|41352.8|7
1732812250000|2024-11-28 16:44:10|41380.3|41360.3|41377.8|41357.8|41380.3|41360.3|41377.8|41357.8|1
1732812260000|2024-11-28 16:44:20|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|41377.8|41357.8|0
1732812280000|2024-11-28 16:44:40|||||||||3
1732812290000|2024-11-28 16:44:50|41382.8|41362.8|41387.8|41367.8|41387.8|41367.8|41382.8|41362.8|4
1732812300000|2024-11-28 16:45:00|41385.3|41365.3|41387.8|41367.8|41390.2|41370.2|41385.3|41365.3|0
1732812310000|2024-11-28 16:45:10|41390.3|41370.3|41392.8|41372.8|41392.8|41372.8|41387.8|41367.8|16
1732812320000|2024-11-28 16:45:20|41395.3|41375.3|41395.3|41375.3|41397.8|41377.8|41395.3|41375.3|9
1732812330000|2024-11-28 16:45:30|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|0
1732812340000|2024-11-28 16:45:40|41390.3|41370.3|41390.3|41370.3|41392.8|41372.8|41390.3|41370.3|0
1732812360000|2024-11-28 16:46:00|41387.8|41367.8|41387.8|41367.8|41390.3|41370.3|41385.3|41365.3|7
1732812370000|2024-11-28 16:46:10|41385.3|41365.3|41382.8|41362.8|41387.8|41367.8|41382.8|41362.8|3
1732812380000|2024-11-28 16:46:20|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|0
1732812390000|2024-11-28 16:46:30|41377.8|41357.8|41370.3|41350.3|41377.8|41357.8|41370.3|41350.3|3
1732812400000|2024-11-28 16:46:40|41372.7|41352.7|41372.8|41352.8|41372.8|41352.8|41372.7|41352.7|0
1732812410000|2024-11-28 16:46:50|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|4
1732812420000|2024-11-28 16:47:00|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|41367.8|41347.8|1
1732812430000|2024-11-28 16:47:10|41370.3|41350.3|41367.8|41347.8|41370.3|41350.3|41367.8|41347.8|0
1732812440000|2024-11-28 16:47:20|41370.3|41350.3|41372.8|41352.8|41372.8|41352.8|41370.3|41350.3|1
1732812450000|2024-11-28 16:47:30|||||||||2
1732812460000|2024-11-28 16:47:40|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|2
1732812470000|2024-11-28 16:47:50|41377.8|41357.8|41380.3|41360.3|41380.3|41360.3|41377.8|41357.8|7
1732812480000|2024-11-28 16:48:00|41382.7|41362.7|41382.8|41362.8|41382.8|41362.8|41382.7|41362.7|0
1732812490000|2024-11-28 16:48:10|41387.7|41367.7|41392.8|41372.8|41392.8|41372.8|41387.7|41367.7|14
1732812500000|2024-11-28 16:48:20|41395.2|41375.2|41390.3|41370.3|41395.2|41375.2|41390.3|41370.3|4
1732812510000|2024-11-28 16:48:30|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41385.3|41365.3|1
1732812520000|2024-11-28 16:48:40|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|0
1732812530000|2024-11-28 16:48:50|41387.7|41367.7|41387.8|41367.8|41387.8|41367.8|41387.7|41367.7|0
1732812540000|2024-11-28 16:49:00|41385.3|41365.3|41387.8|41367.8|41387.8|41367.8|41385.3|41365.3|1
1732812550000|2024-11-28 16:49:10|41387.7|41367.7|41385.3|41365.3|41387.8|41367.8|41385.3|41365.3|1
1732812560000|2024-11-28 16:49:20|||||||||1
1732812570000|2024-11-28 16:49:30|41382.8|41362.8|41382.8|41362.8|41382.8|41362.8|41380.3|41360.3|3
1732812580000|2024-11-28 16:49:40|41385.3|41365.3|41390.3|41370.3|41390.3|41370.3|41385.3|41365.3|10
1732812590000|2024-11-28 16:49:50|||||||||2
1732812600000|2024-11-28 16:50:00|||||||||1
1732812610000|2024-11-28 16:50:10|41392.8|41372.8|41390.3|41370.3|41392.8|41372.8|41390.3|41370.3|0
1732812630000|2024-11-28 16:50:30|41392.8|41372.8|41390.3|41370.3|41392.8|41372.8|41390.3|41370.3|1
1732812640000|2024-11-28 16:50:40|41392.8|41372.8|41387.8|41367.8|41392.8|41372.8|41387.8|41367.8|0
1732812650000|2024-11-28 16:50:50|41390.3|41370.3|41387.8|41367.8|41390.3|41370.3|41387.8|41367.8|1
1732812660000|2024-11-28 16:51:00|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|3
1732812670000|2024-11-28 16:51:10|||||||||2
1732812690000|2024-11-28 16:51:30|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|1
1732812700000|2024-11-28 16:51:40|||||||||1
1732812710000|2024-11-28 16:51:50|||||||||3
1732812720000|2024-11-28 16:52:00|41385.4|41365.4|41390.3|41370.3|41390.3|41370.3|41385.4|41365.4|1
1732812730000|2024-11-28 16:52:10|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41387.9|41367.9|1
1732812740000|2024-11-28 16:52:20|41387.9|41367.9|41392.9|41372.9|41392.9|41372.9|41387.9|41367.9|0
1732812750000|2024-11-28 16:52:30|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|0
1732812760000|2024-11-28 16:52:40|41387.9|41367.9|41390.4|41370.4|41390.4|41370.4|41387.9|41367.9|1
1732812780000|2024-11-28 16:53:00|41392.9|41372.9|41387.9|41367.9|41392.9|41372.9|41387.9|41367.9|2
1732812800000|2024-11-28 16:53:20|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|3
1732812810000|2024-11-28 16:53:30|41392.8|41372.8|41392.9|41372.9|41392.9|41372.9|41392.8|41372.8|0
1732812820000|2024-11-28 16:53:40|||||||||2
1732812840000|2024-11-28 16:54:00|41395.3|41375.3|41392.9|41372.9|41395.3|41375.3|41392.9|41372.9|0
1732812860000|2024-11-28 16:54:20|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|30
1732812880000|2024-11-28 16:54:40|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|1
1732812890000|2024-11-28 16:54:50|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|16
1732812900000|2024-11-28 16:55:00|41402.8|41382.8|41397.9|41377.9|41402.9|41382.9|41397.9|41377.9|1
1732812910000|2024-11-28 16:55:10|41402.8|41382.8|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|12
1732812920000|2024-11-28 16:55:20|41397.9|41377.9|41395.4|41375.4|41397.9|41377.9|41395.4|41375.4|3
1732812940000|2024-11-28 16:55:40|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|2
1732812950000|2024-11-28 16:55:50|41395.4|41375.4|41392.9|41372.9|41395.4|41375.4|41392.9|41372.9|16
1732812960000|2024-11-28 16:56:00|||||||||1
1732812970000|2024-11-28 16:56:10|41390.4|41370.4|41390.4|41370.4|41392.9|41372.9|41390.4|41370.4|2
1732812980000|2024-11-28 16:56:20|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|0
1732812990000|2024-11-28 16:56:30|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|1
1732813020000|2024-11-28 16:57:00|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|5
1732813050000|2024-11-28 16:57:30|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|1
1732813060000|2024-11-28 16:57:40|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|0
1732813070000|2024-11-28 16:57:50|41397.9|41377.9|41400.4|41380.4|41400.4|41380.4|41397.9|41377.9|0
1732813080000|2024-11-28 16:58:00|41402.8|41382.8|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|0
1732813090000|2024-11-28 16:58:10|41402.9|41382.9|41397.9|41377.9|41402.9|41382.9|41397.9|41377.9|1
1732813100000|2024-11-28 16:58:20|||||||||1
1732813110000|2024-11-28 16:58:30|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|0
1732813120000|2024-11-28 16:58:40|||||||||1
1732813130000|2024-11-28 16:58:50|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|1
1732813140000|2024-11-28 16:59:00|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41400.4|41380.4|1
1732813160000|2024-11-28 16:59:20|||||||||1
1732813170000|2024-11-28 16:59:30|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|2
1732813180000|2024-11-28 16:59:40|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|1
1732813190000|2024-11-28 16:59:50|41397.9|41377.9|41397.9|41377.9|41402.9|41382.9|41397.9|41377.9|4
1732813200000|2024-11-28 17:00:00|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|0
1732813230000|2024-11-28 17:00:30|||||||||2
1732813260000|2024-11-28 17:01:00|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|2
1732813300000|2024-11-28 17:01:40|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|4
1732813320000|2024-11-28 17:02:00|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|0
1732813330000|2024-11-28 17:02:10|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|2
1732813350000|2024-11-28 17:02:30|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|41392.9|41372.9|0
1732813420000|2024-11-28 17:03:40|||||||||1
1732813430000|2024-11-28 17:03:50|||||||||6
1732813440000|2024-11-28 17:04:00|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|41392.8|41372.8|1
1732813460000|2024-11-28 17:04:20|||||||||1
1732813470000|2024-11-28 17:04:30|41390.4|41370.4|41385.4|41365.4|41390.4|41370.4|41385.4|41365.4|3
1732813530000|2024-11-28 17:05:30|41382.9|41362.9|41385.4|41365.4|41385.4|41365.4|41382.9|41362.9|3
1732813540000|2024-11-28 17:05:40|41382.9|41362.9|41385.4|41365.4|41385.4|41365.4|41382.9|41362.9|0
1732813550000|2024-11-28 17:05:50|||||||||2
1732813560000|2024-11-28 17:06:00|41387.8|41367.8|41395.4|41375.4|41395.4|41375.4|41387.8|41367.8|4
1732813580000|2024-11-28 17:06:20|41397.9|41377.9|41407.9|41387.9|41407.9|41387.9|41397.9|41377.9|8
1732813590000|2024-11-28 17:06:30|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|0
1732813600000|2024-11-28 17:06:40|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|15
1732813610000|2024-11-28 17:06:50|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|1
1732813620000|2024-11-28 17:07:00|41402.9|41382.9|41407.9|41387.9|41407.9|41387.9|41402.9|41382.9|7
1732813640000|2024-11-28 17:07:20|||||||||2
1732813660000|2024-11-28 17:07:40|||||||||3
1732813680000|2024-11-28 17:08:00|41415.3|41395.3|41417.9|41397.9|41417.9|41397.9|41415.3|41395.3|13
1732813690000|2024-11-28 17:08:10|41420.3|41400.3|41430.3|41410.3|41432.8|41412.8|41420.3|41400.3|47
1732813700000|2024-11-28 17:08:20|41432.8|41412.8|41437.8|41417.8|41437.8|41417.8|41430.3|41410.3|18
1732813710000|2024-11-28 17:08:30|41435.3|41415.3|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|9
1732813720000|2024-11-28 17:08:40|41435.3|41415.3|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|4
1732813730000|2024-11-28 17:08:50|41435.4|41415.4|41435.3|41415.3|41435.4|41415.4|41435.3|41415.3|7
1732813740000|2024-11-28 17:09:00|41432.8|41412.8|41432.8|41412.8|41435.3|41415.3|41432.8|41412.8|3
1732813750000|2024-11-28 17:09:10|41435.3|41415.3|41440.3|41420.3|41442.8|41422.8|41435.3|41415.3|15
1732813770000|2024-11-28 17:09:30|41437.9|41417.9|41432.9|41412.9|41437.9|41417.9|41432.9|41412.9|5
1732813780000|2024-11-28 17:09:40|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|12
1732813790000|2024-11-28 17:09:50|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|2
1732813800000|2024-11-28 17:10:00|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41427.9|41407.9|5
1732813810000|2024-11-28 17:10:10|||||||||1
1732813820000|2024-11-28 17:10:20|41435.3|41415.3|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|9
1732813830000|2024-11-28 17:10:30|41442.8|41422.8|41445.3|41425.3|41445.3|41425.3|41442.8|41422.8|5
1732813840000|2024-11-28 17:10:40|41442.8|41422.8|41447.8|41427.8|41447.8|41427.8|41442.8|41422.8|3
1732813850000|2024-11-28 17:10:50|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|4
1732813860000|2024-11-28 17:11:00|41447.8|41427.8|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|25
1732813870000|2024-11-28 17:11:10|41455.3|41435.3|41460.3|41440.3|41460.3|41440.3|41455.3|41435.3|2
1732813880000|2024-11-28 17:11:20|41457.8|41437.8|41460.3|41440.3|41460.3|41440.3|41457.8|41437.8|29
1732813890000|2024-11-28 17:11:30|41465.3|41445.3|41470.3|41450.3|41472.8|41452.8|41465.3|41445.3|7
1732813900000|2024-11-28 17:11:40|41472.7|41452.7|41477.8|41457.8|41477.8|41457.8|41472.7|41452.7|15
1732813910000|2024-11-28 17:11:50|41480.3|41460.3|41472.9|41452.9|41480.3|41460.3|41472.9|41452.9|37
1732813920000|2024-11-28 17:12:00|41470.3|41450.3|41472.8|41452.8|41472.8|41452.8|41470.3|41450.3|12
1732813940000|2024-11-28 17:12:20|||||||||2
1732813960000|2024-11-28 17:12:40|41475.3|41455.3|41477.8|41457.8|41477.8|41457.8|41475.3|41455.3|7
1732813970000|2024-11-28 17:12:50|||||||||2
1732813980000|2024-11-28 17:13:00|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|15
1732814000000|2024-11-28 17:13:20|41475.3|41455.3|41472.8|41452.8|41475.3|41455.3|41472.8|41452.8|18
1732814010000|2024-11-28 17:13:30|||||||||1
1732814020000|2024-11-28 17:13:40|41470.3|41450.3|41472.8|41452.8|41472.8|41452.8|41470.3|41450.3|2
1732814030000|2024-11-28 17:13:50|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|2
1732814040000|2024-11-28 17:14:00|41467.9|41447.9|41470.4|41450.4|41472.9|41452.9|41467.9|41447.9|3
1732814050000|2024-11-28 17:14:10|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|5
1732814060000|2024-11-28 17:14:20|41472.8|41452.8|41467.9|41447.9|41472.8|41452.8|41467.9|41447.9|2
1732814070000|2024-11-28 17:14:30|||||||||6
1732814080000|2024-11-28 17:14:40|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|2
1732814110000|2024-11-28 17:15:10|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|13
1732814120000|2024-11-28 17:15:20|||||||||1
1732814130000|2024-11-28 17:15:30|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|1
1732814180000|2024-11-28 17:16:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|1
1732814210000|2024-11-28 17:16:50|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|0
1732814220000|2024-11-28 17:17:00|||||||||3
1732814250000|2024-11-28 17:17:30|||||||||1
1732814300000|2024-11-28 17:18:20|||||||||1
1732814310000|2024-11-28 17:18:30|||||||||2
1732814330000|2024-11-28 17:18:50|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|2
1732814380000|2024-11-28 17:19:40|41452.9|41432.9|41447.9|41427.9|41452.9|41432.9|41447.9|41427.9|2
1732814400000|2024-11-28 17:20:00|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|11
1732814430000|2024-11-28 17:20:30|41452.8|41432.8|41455.2|41435.2|41455.2|41435.2|41452.8|41432.8|1
1732814460000|2024-11-28 17:21:00|41455.3|41435.3|41455.3|41435.3|41455.4|41435.4|41455.3|41435.3|5
1732814480000|2024-11-28 17:21:20|41450.4|41430.4|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|2
1732814490000|2024-11-28 17:21:30|41450.3|41430.3|41450.4|41430.4|41450.4|41430.4|41450.3|41430.3|2
1732814500000|2024-11-28 17:21:40|||||||||1
1732814510000|2024-11-28 17:21:50|||||||||1
1732814520000|2024-11-28 17:22:00|41452.8|41432.8|41450.4|41430.4|41452.8|41432.8|41450.4|41430.4|6
1732814540000|2024-11-28 17:22:20|41447.9|41427.9|41450.4|41430.4|41450.4|41430.4|41445.4|41425.4|8
1732814560000|2024-11-28 17:22:40|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|5
1732814570000|2024-11-28 17:22:50|41457.8|41437.8|41455.4|41435.4|41457.9|41437.9|41455.4|41435.4|2
1732814580000|2024-11-28 17:23:00|||||||||1
1732814600000|2024-11-28 17:23:20|||||||||10
1732814610000|2024-11-28 17:23:30|41457.9|41437.9|41450.4|41430.4|41457.9|41437.9|41450.4|41430.4|6
1732814620000|2024-11-28 17:23:40|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|2
1732814640000|2024-11-28 17:24:00|||||||||2
1732814650000|2024-11-28 17:24:10|||||||||1
1732814660000|2024-11-28 17:24:20|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|3
1732814670000|2024-11-28 17:24:30|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|1
1732814680000|2024-11-28 17:24:40|||||||||4
1732814690000|2024-11-28 17:24:50|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|0
1732814700000|2024-11-28 17:25:00|||||||||1
1732814730000|2024-11-28 17:25:30|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|0
1732814770000|2024-11-28 17:26:10|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|0
1732814780000|2024-11-28 17:26:20|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|2
1732814810000|2024-11-28 17:26:50|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|0
1732814820000|2024-11-28 17:27:00|41445.5|41425.5|41445.4|41425.4|41445.5|41425.5|41445.4|41425.4|3
1732814830000|2024-11-28 17:27:10|41443|41423|41442.9|41422.9|41443|41423|41442.9|41422.9|0
1732814840000|2024-11-28 17:27:20|41440.5|41420.5|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|5
1732814870000|2024-11-28 17:27:50|||||||||1
1732814880000|2024-11-28 17:28:00|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|1
1732814890000|2024-11-28 17:28:10|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|0
1732814940000|2024-11-28 17:29:00|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41435.5|41415.5|1
1732814960000|2024-11-28 17:29:20|41438|41418|41440.4|41420.4|41440.4|41420.4|41438|41418|1
1732814980000|2024-11-28 17:29:40|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|2
1732815030000|2024-11-28 17:30:30|41435.4|41415.4|41435.4|41415.4|41437.9|41417.9|41435.4|41415.4|0
1732815070000|2024-11-28 17:31:10|41430.2|41410.2|41422.8|41402.8|41430.2|41410.2|41422.8|41402.8|5
1732815090000|2024-11-28 17:31:30|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|0
1732815100000|2024-11-28 17:31:40|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|1
1732815110000|2024-11-28 17:31:50|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|4
1732815120000|2024-11-28 17:32:00|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|3
1732815130000|2024-11-28 17:32:10|41422.9|41402.9|41425.4|41405.4|41425.4|41405.4|41422.9|41402.9|1
1732815140000|2024-11-28 17:32:20|||||||||1
1732815160000|2024-11-28 17:32:40|||||||||1
1732815220000|2024-11-28 17:33:40|||||||||1
1732815230000|2024-11-28 17:33:50|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|1
1732815260000|2024-11-28 17:34:20|||||||||2
1732815300000|2024-11-28 17:35:00|41420.3|41400.3|41415.4|41395.4|41420.3|41400.3|41415.4|41395.4|0
1732815330000|2024-11-28 17:35:30|41417.9|41397.9|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|0
1732815350000|2024-11-28 17:35:50|41417.9|41397.9|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|1
1732815380000|2024-11-28 17:36:20|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|0
1732815400000|2024-11-28 17:36:40|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|6
1732815410000|2024-11-28 17:36:50|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|3
1732815420000|2024-11-28 17:37:00|41422.9|41402.9|41425.4|41405.4|41425.4|41405.4|41422.9|41402.9|1
1732815440000|2024-11-28 17:37:20|41427.9|41407.9|41425.4|41405.4|41427.9|41407.9|41425.4|41405.4|4
1732815450000|2024-11-28 17:37:30|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|0
1732815460000|2024-11-28 17:37:40|||||||||3
1732815470000|2024-11-28 17:37:50|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|7
1732815480000|2024-11-28 17:38:00|||||||||3
1732815490000|2024-11-28 17:38:10|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|2
1732815500000|2024-11-28 17:38:20|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|12
1732815510000|2024-11-28 17:38:30|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|0
1732815530000|2024-11-28 17:38:50|41420.5|41400.5|41420.4|41400.4|41422.9|41402.9|41420.4|41400.4|7
1732815590000|2024-11-28 17:39:50|||||||||2
1732815620000|2024-11-28 17:40:20|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|6
1732815660000|2024-11-28 17:41:00|||||||||1
1732815670000|2024-11-28 17:41:10|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|6
1732815750000|2024-11-28 17:42:30|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|5
1732815770000|2024-11-28 17:42:50|||||||||4
1732815780000|2024-11-28 17:43:00|||||||||1
1732815790000|2024-11-28 17:43:10|||||||||2
1732815820000|2024-11-28 17:43:40|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|1
1732815840000|2024-11-28 17:44:00|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|5
1732815850000|2024-11-28 17:44:10|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|0
1732815860000|2024-11-28 17:44:20|||||||||1
1732815870000|2024-11-28 17:44:30|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|41427.9|41407.9|0
1732815900000|2024-11-28 17:45:00|41425.4|41405.4|41425.4|41405.4|41427.9|41407.9|41425.4|41405.4|1
1732815960000|2024-11-28 17:46:00|41423|41403|41423|41403|41423|41403|41423|41403|3
1732815980000|2024-11-28 17:46:20|41420.5|41400.5|41420.4|41400.4|41420.5|41400.5|41417.9|41397.9|6
1732815990000|2024-11-28 17:46:30|41417.9|41397.9|41420.4|41400.4|41420.4|41400.4|41415.4|41395.4|6
1732816000000|2024-11-28 17:46:40|41415.5|41395.5|41417.9|41397.9|41417.9|41397.9|41415.4|41395.4|29
1732816010000|2024-11-28 17:46:50|41415.5|41395.5|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|3
1732816020000|2024-11-28 17:47:00|||||||||1
1732816030000|2024-11-28 17:47:10|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|0
1732816040000|2024-11-28 17:47:20|41415.5|41395.5|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|0
1732816060000|2024-11-28 17:47:40|41417.9|41397.9|41415.4|41395.4|41417.9|41397.9|41415.4|41395.4|0
1732816070000|2024-11-28 17:47:50|41415.5|41395.5|41417.9|41397.9|41417.9|41397.9|41415.5|41395.5|0
1732816080000|2024-11-28 17:48:00|41415.5|41395.5|41415.4|41395.4|41415.5|41395.5|41415.4|41395.4|0
1732816090000|2024-11-28 17:48:10|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|0
1732816120000|2024-11-28 17:48:40|41420.4|41400.4|41417.9|41397.9|41420.4|41400.4|41417.9|41397.9|1
1732816130000|2024-11-28 17:48:50|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|1
1732816140000|2024-11-28 17:49:00|41417.9|41397.9|41420.4|41400.4|41420.4|41400.4|41417.9|41397.9|1
1732816150000|2024-11-28 17:49:10|41417.9|41397.9|41420.4|41400.4|41420.4|41400.4|41417.9|41397.9|0
1732816170000|2024-11-28 17:49:30|41420.3|41400.3|41417.9|41397.9|41420.3|41400.3|41417.9|41397.9|9
1732816200000|2024-11-28 17:50:00|||||||||2
1732816210000|2024-11-28 17:50:10|||||||||1
1732816230000|2024-11-28 17:50:30|41417.8|41397.8|41412.9|41392.9|41417.8|41397.8|41412.9|41392.9|6
1732816260000|2024-11-28 17:51:00|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|3
1732816280000|2024-11-28 17:51:20|41410.4|41390.4|41408|41388|41410.5|41390.5|41407.9|41387.9|16
1732816290000|2024-11-28 17:51:30|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|0
1732816300000|2024-11-28 17:51:40|41403|41383|41405.5|41385.5|41410.4|41390.4|41403|41383|16
1732816310000|2024-11-28 17:51:50|41403|41383|41403|41383|41403|41383|41403|41383|3
1732816340000|2024-11-28 17:52:20|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|0
1732816370000|2024-11-28 17:52:50|41398|41378|41395.6|41375.6|41398|41378|41395.6|41375.6|0
1732816380000|2024-11-28 17:53:00|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|5
1732816440000|2024-11-28 17:54:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|3
1732816460000|2024-11-28 17:54:20|41393.1|41373.1|41395.5|41375.5|41395.5|41375.5|41393|41373|4
1732816490000|2024-11-28 17:54:50|41398|41378|41398|41378|41398|41378|41398|41378|0
1732816500000|2024-11-28 17:55:00|41395.5|41375.5|41395.5|41375.5|41398|41378|41393|41373|7
1732816530000|2024-11-28 17:55:30|41397.9|41377.9|41395.5|41375.5|41397.9|41377.9|41395.5|41375.5|0
1732816540000|2024-11-28 17:55:40|41393|41373|41393|41373|41393|41373|41393|41373|0
1732816560000|2024-11-28 17:56:00|||||||||1
1732816580000|2024-11-28 17:56:20|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|3
1732816590000|2024-11-28 17:56:30|41397.9|41377.9|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732816600000|2024-11-28 17:56:40|41393|41373|41393|41373|41393|41373|41393|41373|0
1732816610000|2024-11-28 17:56:50|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|1
1732816620000|2024-11-28 17:57:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|4
1732816640000|2024-11-28 17:57:20|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|1
1732816680000|2024-11-28 17:58:00|41398|41378|41398|41378|41398|41378|41398|41378|1
1732816700000|2024-11-28 17:58:20|41400.4|41380.4|41400.5|41380.5|41400.5|41380.5|41400.4|41380.4|0
1732816740000|2024-11-28 17:59:00|41400.4|41380.4|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|9
1732816760000|2024-11-28 17:59:20|||||||||6
1732816770000|2024-11-28 17:59:30|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|0
1732816780000|2024-11-28 17:59:40|41393|41373|41395.5|41375.5|41395.5|41375.5|41393|41373|0
1732816790000|2024-11-28 17:59:50|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|2
1732816810000|2024-11-28 18:00:10|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1732816830000|2024-11-28 18:00:30|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|0
1732816840000|2024-11-28 18:00:40|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1732816860000|2024-11-28 18:01:00|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|1
1732816870000|2024-11-28 18:01:10|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|0
1732816880000|2024-11-28 18:01:20|41393|41373|41398|41378|41398|41378|41390.5|41370.5|4
1732816920000|2024-11-28 18:02:00|41395.6|41375.6|41398|41378|41398|41378|41395.5|41375.5|0
1732816930000|2024-11-28 18:02:10|41395.5|41375.5|41395.5|41375.5|41398|41378|41395.5|41375.5|2
1732816940000|2024-11-28 18:02:20|41398|41378|41398|41378|41398|41378|41398|41378|10
1732816950000|2024-11-28 18:02:30|41398.1|41378.1|41400.5|41380.5|41400.5|41380.5|41398.1|41378.1|2
1732816980000|2024-11-28 18:03:00|41398.1|41378.1|41400.5|41380.5|41400.5|41380.5|41398|41378|1
1732817050000|2024-11-28 18:04:10|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|9
1732817150000|2024-11-28 18:05:50|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|6
1732817170000|2024-11-28 18:06:10|41398|41378|41400.5|41380.5|41400.5|41380.5|41398|41378|0
1732817280000|2024-11-28 18:08:00|||||||||8
1732817290000|2024-11-28 18:08:10|41398|41378|41398|41378|41398|41378|41398|41378|0
1732817340000|2024-11-28 18:09:00|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1732817350000|2024-11-28 18:09:10|||||||||1
1732817410000|2024-11-28 18:10:10|41393|41373|41393|41373|41393|41373|41393|41373|5
1732817430000|2024-11-28 18:10:30|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|10
1732817460000|2024-11-28 18:11:00|41398|41378|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732817510000|2024-11-28 18:11:50|41400.4|41380.4|41395.5|41375.5|41400.4|41380.4|41395.5|41375.5|0
1732817530000|2024-11-28 18:12:10|||||||||1
1732817560000|2024-11-28 18:12:40|41397.9|41377.9|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732817570000|2024-11-28 18:12:50|41398|41378|41395.5|41375.5|41398|41378|41395.5|41375.5|0
1732817580000|2024-11-28 18:13:00|41397.9|41377.9|41398|41378|41398|41378|41397.9|41377.9|1
1732817690000|2024-11-28 18:14:50|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|3
1732817710000|2024-11-28 18:15:10|41398|41378|41395.5|41375.5|41398|41378|41395.5|41375.5|5
1732817820000|2024-11-28 18:17:00|41393|41373|41393|41373|41393|41373|41393|41373|0
1732817830000|2024-11-28 18:17:10|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|2
1732817840000|2024-11-28 18:17:20|41398|41378|41398|41378|41398|41378|41398|41378|0
1732817860000|2024-11-28 18:17:40|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|41395.5|41375.5|0
1732817940000|2024-11-28 18:19:00|41393|41373|41393|41373|41395.5|41375.5|41393|41373|5
1732818000000|2024-11-28 18:20:00|41393.1|41373.1|41398|41378|41398|41378|41393.1|41373.1|1
1732818040000|2024-11-28 18:20:40|41395.5|41375.5|41395.4|41375.4|41395.5|41375.5|41390.5|41370.5|12
1732818050000|2024-11-28 18:20:50|41395.5|41375.5|41390.5|41370.5|41395.5|41375.5|41390.5|41370.5|8
1732818070000|2024-11-28 18:21:10|41393|41373|41390.5|41370.5|41393|41373|41390.5|41370.5|7
1732818080000|2024-11-28 18:21:20|||||||||2
1732818090000|2024-11-28 18:21:30|41393|41373|41393|41373|41393|41373|41393|41373|0
1732818100000|2024-11-28 18:21:40|41395.4|41375.4|41388|41368|41395.4|41375.4|41388|41368|33
1732818110000|2024-11-28 18:21:50|41385.5|41365.5|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|4
1732818130000|2024-11-28 18:22:10|41382.9|41362.9|41378|41358|41383|41363|41378|41358|3
1732818150000|2024-11-28 18:22:30|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|2
1732818200000|2024-11-28 18:23:20|||||||||1
1732818210000|2024-11-28 18:23:30|||||||||2
1732818230000|2024-11-28 18:23:50|41373.1|41353.1|41375.5|41355.5|41378|41358|41373|41353|7
1732818290000|2024-11-28 18:24:50|41373|41353|41375.5|41355.5|41375.5|41355.5|41373|41353|2
1732818300000|2024-11-28 18:25:00|41373.1|41353.1|41375.5|41355.5|41375.5|41355.5|41373.1|41353.1|1
1732818350000|2024-11-28 18:25:50|41373.1|41353.1|41375.5|41355.5|41375.5|41355.5|41373.1|41353.1|1
1732818380000|2024-11-28 18:26:20|41378|41358|41375.5|41355.5|41378|41358|41375.5|41355.5|4
1732818390000|2024-11-28 18:26:30|41373.1|41353.1|41375.5|41355.5|41375.5|41355.5|41373.1|41353.1|0
1732818400000|2024-11-28 18:26:40|41373.1|41353.1|41375.5|41355.5|41375.5|41355.5|41373.1|41353.1|2
1732818410000|2024-11-28 18:26:50|41373|41353|41375.5|41355.5|41375.5|41355.5|41373|41353|1
1732818460000|2024-11-28 18:27:40|||||||||2
1732818500000|2024-11-28 18:28:20|41375.6|41355.6|41375.5|41355.5|41375.6|41355.6|41375.5|41355.5|4
1732818540000|2024-11-28 18:29:00|||||||||2
1732818550000|2024-11-28 18:29:10|41380.5|41360.5|41375.5|41355.5|41380.5|41360.5|41375.5|41355.5|4
1732818580000|2024-11-28 18:29:40|41370.5|41350.5|41365.5|41345.5|41370.5|41350.5|41358|41338|34
1732818610000|2024-11-28 18:30:10|41363|41343|41365.5|41345.5|41365.5|41345.5|41363|41343|4
1732818620000|2024-11-28 18:30:20|||||||||5
1732818640000|2024-11-28 18:30:40|41368|41348|41368|41348|41368|41348|41368|41348|2
1732818660000|2024-11-28 18:31:00|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|0
1732818680000|2024-11-28 18:31:20|||||||||2
1732818720000|2024-11-28 18:32:00|41368|41348|41368|41348|41368|41348|41368|41348|5
1732818740000|2024-11-28 18:32:20|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|1
1732818780000|2024-11-28 18:33:00|41373|41353|41373|41353|41373|41353|41373|41353|1
1732818800000|2024-11-28 18:33:20|41375.5|41355.5|41373|41353|41375.5|41355.5|41373|41353|9
1732818900000|2024-11-28 18:35:00|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|0
1732818910000|2024-11-28 18:35:10|41373|41353|41373|41353|41373|41353|41373|41353|3
1732818960000|2024-11-28 18:36:00|41370.6|41350.6|41370.5|41350.5|41370.6|41350.6|41370.5|41350.5|0
1732819000000|2024-11-28 18:36:40|||||||||1
1732819010000|2024-11-28 18:36:50|41373|41353|41373|41353|41373|41353|41373|41353|0
1732819020000|2024-11-28 18:37:00|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|0
1732819050000|2024-11-28 18:37:30|41368.1|41348.1|41368|41348|41368.1|41348.1|41365.5|41345.5|7
1732819070000|2024-11-28 18:37:50|41363|41343|41363|41343|41363|41343|41363|41343|1
1732819180000|2024-11-28 18:39:40|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|0
1732819200000|2024-11-28 18:40:00|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|0
1732819280000|2024-11-28 18:41:20|||||||||1
1732819320000|2024-11-28 18:42:00|||||||||1
1732819330000|2024-11-28 18:42:10|41358|41338|41358|41338|41358|41338|41358|41338|2
1732819340000|2024-11-28 18:42:20|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|4
1732819350000|2024-11-28 18:42:30|41358|41338|41360.5|41340.5|41360.5|41340.5|41358|41338|0
1732819380000|2024-11-28 18:43:00|41358.1|41338.1|41358|41338|41358.1|41338.1|41358|41338|0
1732819560000|2024-11-28 18:46:00|||||||||1
1732819570000|2024-11-28 18:46:10|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|41355.5|41335.5|5
1732819580000|2024-11-28 18:46:20|41350.6|41330.6|41345.6|41325.6|41350.6|41330.6|41345.6|41325.6|8
1732819600000|2024-11-28 18:46:40|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|1
1732819640000|2024-11-28 18:47:20|||||||||2
1732819660000|2024-11-28 18:47:40|||||||||2
1732819740000|2024-11-28 18:49:00|41350.5|41330.5|41350.6|41330.6|41350.6|41330.6|41350.5|41330.5|3
1732819770000|2024-11-28 18:49:30|41348.1|41328.1|41348.1|41328.1|41350.6|41330.6|41348.1|41328.1|0
1732819790000|2024-11-28 18:49:50|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|1
1732819830000|2024-11-28 18:50:30|||||||||1
1732819880000|2024-11-28 18:51:20|||||||||2
1732819970000|2024-11-28 18:52:50|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|1
1732820040000|2024-11-28 18:54:00|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41340.6|41320.6|1
1732820050000|2024-11-28 18:54:10|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|7
1732820060000|2024-11-28 18:54:20|||||||||4
1732820070000|2024-11-28 18:54:30|||||||||1
1732820090000|2024-11-28 18:54:50|||||||||2
1732820100000|2024-11-28 18:55:00|||||||||2
1732820120000|2024-11-28 18:55:20|41338.1|41318.1|41335.6|41315.6|41338.1|41318.1|41335.6|41315.6|3
1732820130000|2024-11-28 18:55:30|||||||||1
1732820180000|2024-11-28 18:56:20|41338.1|41318.1|41340.5|41320.5|41340.5|41320.5|41338.1|41318.1|1
1732820190000|2024-11-28 18:56:30|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|0
1732820200000|2024-11-28 18:56:40|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|1
1732820220000|2024-11-28 18:57:00|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|0
1732820280000|2024-11-28 18:58:00|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|0
1732820320000|2024-11-28 18:58:40|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|5
1732820330000|2024-11-28 18:58:50|41348|41328|41345.6|41325.6|41348|41328|41345.6|41325.6|3
1732820380000|2024-11-28 18:59:40|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|2
1732820390000|2024-11-28 18:59:50|41345.6|41325.6|41345.6|41325.6|41348.1|41328.1|41345.6|41325.6|2
1732820480000|2024-11-28 19:01:20|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|4
1732820490000|2024-11-28 19:01:30|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|1
1732820500000|2024-11-28 19:01:40|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|0
1732820540000|2024-11-28 19:02:20|41345.5|41325.5|41343.1|41323.1|41345.5|41325.5|41343.1|41323.1|3
1732820590000|2024-11-28 19:03:10|||||||||1
1732820630000|2024-11-28 19:03:50|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|2
1732820640000|2024-11-28 19:04:00|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|0
1732820690000|2024-11-28 19:04:50|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|0
1732820760000|2024-11-28 19:06:00|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|0
1732820780000|2024-11-28 19:06:20|||||||||1
1732820790000|2024-11-28 19:06:30|||||||||1
1732820840000|2024-11-28 19:07:20|41353|41333|41355.6|41335.6|41355.6|41335.6|41353|41333|1
1732820860000|2024-11-28 19:07:40|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|7
1732820890000|2024-11-28 19:08:10|||||||||1
1732820930000|2024-11-28 19:08:50|||||||||1
1732820940000|2024-11-28 19:09:00|41350.5|41330.5|41350.5|41330.5|41350.5|41330.5|41350.5|41330.5|0
1732820980000|2024-11-28 19:09:40|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|0
1732821400000|2024-11-28 19:16:40|||||||||1
1732821440000|2024-11-28 19:17:20|41350.5|41330.5|41345.6|41325.6|41350.5|41330.5|41345.6|41325.6|5
1732821500000|2024-11-28 19:18:20|||||||||1
1732821510000|2024-11-28 19:18:30|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|41343.1|41323.1|4
1732821580000|2024-11-28 19:19:40|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|2
1732821650000|2024-11-28 19:20:50|41338.1|41318.1|41340.6|41320.6|41340.6|41320.6|41338.1|41318.1|2
1732821800000|2024-11-28 19:23:20|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|0
1732821850000|2024-11-28 19:24:10|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|0
1732821930000|2024-11-28 19:25:30|41338.2|41318.2|41335.7|41315.7|41338.2|41318.2|41335.7|41315.7|0
1732821940000|2024-11-28 19:25:40|||||||||1
1732822040000|2024-11-28 19:27:20|||||||||1
1732822170000|2024-11-28 19:29:30|41338.2|41318.2|41340.6|41320.6|41340.6|41320.6|41338.2|41318.2|0
1732834810000|2024-11-28 23:00:10|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|18
1732834820000|2024-11-28 23:00:20|||||||||1
1732834830000|2024-11-28 23:00:30|||||||||1
1732834840000|2024-11-28 23:00:40|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|3
1732834850000|2024-11-28 23:00:50|41348.7|41328.7|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|4
1732834860000|2024-11-28 23:01:00|41348.7|41328.7|41348.7|41328.7|41351.2|41331.2|41348.7|41328.7|8
1732834870000|2024-11-28 23:01:10|41348.6|41328.6|41341.2|41321.2|41348.6|41328.6|41341.2|41321.2|3
1732834880000|2024-11-28 23:01:20|||||||||1
1732834890000|2024-11-28 23:01:30|||||||||1
1732834900000|2024-11-28 23:01:40|41338.7|41318.7|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|2
1732834910000|2024-11-28 23:01:50|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41338.7|41318.7|1
1732834920000|2024-11-28 23:02:00|||||||||3
1732834930000|2024-11-28 23:02:10|||||||||1
1732834940000|2024-11-28 23:02:20|||||||||1
1732834950000|2024-11-28 23:02:30|||||||||1
1732834960000|2024-11-28 23:02:40|||||||||1
1732834970000|2024-11-28 23:02:50|||||||||1
1732834980000|2024-11-28 23:03:00|||||||||1
1732834990000|2024-11-28 23:03:10|||||||||1
1732835000000|2024-11-28 23:03:20|||||||||1
1732835010000|2024-11-28 23:03:30|||||||||1
1732835020000|2024-11-28 23:03:40|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|2
1732835030000|2024-11-28 23:03:50|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|1
1732835040000|2024-11-28 23:04:00|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|3
1732835050000|2024-11-28 23:04:10|||||||||1
1732835060000|2024-11-28 23:04:20|||||||||1
1732835070000|2024-11-28 23:04:30|||||||||1
1732835080000|2024-11-28 23:04:40|||||||||1
1732835090000|2024-11-28 23:04:50|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|41343.6|41323.6|7
1732835100000|2024-11-28 23:05:00|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|2
1732835110000|2024-11-28 23:05:10|||||||||3
1732835150000|2024-11-28 23:05:50|||||||||1
1732835160000|2024-11-28 23:06:00|||||||||1
1732835170000|2024-11-28 23:06:10|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|4
1732835180000|2024-11-28 23:06:20|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|0
1732835190000|2024-11-28 23:06:30|41338.6|41318.6|41336.1|41316.1|41338.6|41318.6|41336.1|41316.1|2
1732835200000|2024-11-28 23:06:40|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|0
1732835220000|2024-11-28 23:07:00|||||||||1
1732835260000|2024-11-28 23:07:40|||||||||1
1732835280000|2024-11-28 23:08:00|41338.6|41318.6|41338.5|41318.5|41338.6|41318.6|41338.5|41318.5|5
1732835360000|2024-11-28 23:09:20|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|0
1732835370000|2024-11-28 23:09:30|41338.5|41318.5|41336.1|41316.1|41338.5|41318.5|41336.1|41316.1|3
1732835390000|2024-11-28 23:09:50|||||||||6
1732835400000|2024-11-28 23:10:00|||||||||1
1732835410000|2024-11-28 23:10:10|41336|41316|41333.6|41313.6|41336|41316|41333.6|41313.6|1
1732835420000|2024-11-28 23:10:20|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|1
1732835460000|2024-11-28 23:11:00|41336|41316|41333.6|41313.6|41336|41316|41333.6|41313.6|2
1732835470000|2024-11-28 23:11:10|41336|41316|41331.1|41311.1|41336|41316|41331.1|41311.1|1
1732835480000|2024-11-28 23:11:20|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|3
1732835490000|2024-11-28 23:11:30|41326.1|41306.1|41323.6|41303.6|41326.1|41306.1|41323.6|41303.6|4
1732835500000|2024-11-28 23:11:40|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|5
1732835510000|2024-11-28 23:11:50|||||||||1
1732835520000|2024-11-28 23:12:00|||||||||1
1732835540000|2024-11-28 23:12:20|||||||||1
1732835550000|2024-11-28 23:12:30|||||||||1
1732835570000|2024-11-28 23:12:50|||||||||1
1732835580000|2024-11-28 23:13:00|||||||||1
1732835600000|2024-11-28 23:13:20|||||||||1
1732835610000|2024-11-28 23:13:30|||||||||3
1732835620000|2024-11-28 23:13:40|||||||||1
1732835660000|2024-11-28 23:14:20|||||||||1
1732835690000|2024-11-28 23:14:50|41323.6|41303.6|41323.6|41303.6|41323.6|41303.6|41323.6|41303.6|17
1732835700000|2024-11-28 23:15:00|||||||||2
1732835720000|2024-11-28 23:15:20|||||||||2
1732835740000|2024-11-28 23:15:40|||||||||7
1732835750000|2024-11-28 23:15:50|||||||||2
1732835760000|2024-11-28 23:16:00|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|8
1732835780000|2024-11-28 23:16:20|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|2
1732835800000|2024-11-28 23:16:40|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|1
1732835820000|2024-11-28 23:17:00|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|1
1732835840000|2024-11-28 23:17:20|||||||||1
1732835900000|2024-11-28 23:18:20|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|2
1732835930000|2024-11-28 23:18:50|41328.5|41308.5|41328.6|41308.6|41328.6|41308.6|41328.5|41308.5|1
1732835940000|2024-11-28 23:19:00|41331|41311|41331.1|41311.1|41331.1|41311.1|41331|41311|3
1732835960000|2024-11-28 23:19:20|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|2
1732835990000|2024-11-28 23:19:50|||||||||5
1732836000000|2024-11-28 23:20:00|||||||||2
1732836020000|2024-11-28 23:20:20|||||||||1
1732836080000|2024-11-28 23:21:20|||||||||1
1732836090000|2024-11-28 23:21:30|||||||||1
1732836100000|2024-11-28 23:21:40|||||||||4
1732836120000|2024-11-28 23:22:00|41331.1|41311.1|41328.6|41308.6|41331.1|41311.1|41328.6|41308.6|1
1732836140000|2024-11-28 23:22:20|41328.5|41308.5|41326.1|41306.1|41328.5|41308.5|41326.1|41306.1|7
1732836200000|2024-11-28 23:23:20|||||||||1
1732836210000|2024-11-28 23:23:30|41326|41306|41326|41306|41326|41306|41326|41306|0
1732836240000|2024-11-28 23:24:00|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|1
1732836250000|2024-11-28 23:24:10|41326|41306|41326.1|41306.1|41326.1|41306.1|41326|41306|0
1732836260000|2024-11-28 23:24:20|41326|41306|41326|41306|41326|41306|41326|41306|1
1732836270000|2024-11-28 23:24:30|||||||||2
1732836280000|2024-11-28 23:24:40|41326.1|41306.1|41321.1|41301.1|41326.1|41306.1|41321.1|41301.1|2
1732836290000|2024-11-28 23:24:50|41318.6|41298.6|41316.1|41296.1|41318.6|41298.6|41316.1|41296.1|5
1732836300000|2024-11-28 23:25:00|41316.2|41296.2|41316.1|41296.1|41316.2|41296.2|41313.6|41293.6|5
1732836320000|2024-11-28 23:25:20|||||||||1
1732836330000|2024-11-28 23:25:30|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|0
1732836340000|2024-11-28 23:25:40|41316.1|41296.1|41316.2|41296.2|41316.2|41296.2|41316.1|41296.1|0
1732836350000|2024-11-28 23:25:50|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|2
1732836360000|2024-11-28 23:26:00|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.6|41298.6|0
1732836370000|2024-11-28 23:26:10|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|0
1732836380000|2024-11-28 23:26:20|41318.7|41298.7|41318.6|41298.6|41318.7|41298.7|41318.6|41298.6|2
1732836390000|2024-11-28 23:26:30|41318.7|41298.7|41318.6|41298.6|41318.7|41298.7|41318.6|41298.6|1
1732836400000|2024-11-28 23:26:40|41318.7|41298.7|41318.6|41298.6|41318.7|41298.7|41318.6|41298.6|0
1732836410000|2024-11-28 23:26:50|41318.7|41298.7|41318.6|41298.6|41318.7|41298.7|41318.6|41298.6|0
1732836420000|2024-11-28 23:27:00|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|1
1732836430000|2024-11-28 23:27:10|41318.6|41298.6|41316.1|41296.1|41318.6|41298.6|41316.1|41296.1|0
1732836440000|2024-11-28 23:27:20|41316.2|41296.2|41316.1|41296.1|41316.2|41296.2|41316.1|41296.1|1
1732836470000|2024-11-28 23:27:50|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|0
1732836480000|2024-11-28 23:28:00|||||||||1
1732836500000|2024-11-28 23:28:20|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|41313.6|41293.6|1
1732836530000|2024-11-28 23:28:50|||||||||4
1732836540000|2024-11-28 23:29:00|41311.2|41291.2|41311.2|41291.2|41313.6|41293.6|41311.2|41291.2|1
1732836550000|2024-11-28 23:29:10|41313.7|41293.7|41313.6|41293.6|41313.7|41293.7|41313.6|41293.6|0
1732836560000|2024-11-28 23:29:20|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|1
1732836580000|2024-11-28 23:29:40|||||||||1
1732836590000|2024-11-28 23:29:50|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|13
1732836600000|2024-11-28 23:30:00|41306.2|41286.2|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|5
1732836620000|2024-11-28 23:30:20|||||||||3
1732836640000|2024-11-28 23:30:40|||||||||2
1732836660000|2024-11-28 23:31:00|||||||||1
1732836680000|2024-11-28 23:31:20|||||||||1
1732836720000|2024-11-28 23:32:00|||||||||3
1732836760000|2024-11-28 23:32:40|||||||||1
1732836780000|2024-11-28 23:33:00|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|15
1732836790000|2024-11-28 23:33:10|||||||||1
1732836800000|2024-11-28 23:33:20|41296.2|41276.2|41293.7|41273.7|41296.2|41276.2|41293.7|41273.7|0
1732836840000|2024-11-28 23:34:00|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|6
1732836860000|2024-11-28 23:34:20|||||||||1
1732836890000|2024-11-28 23:34:50|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|5
1732836900000|2024-11-28 23:35:00|||||||||1
1732836910000|2024-11-28 23:35:10|||||||||1
1732836930000|2024-11-28 23:35:30|41286.2|41266.2|41286.2|41266.2|41286.2|41266.2|41286.2|41266.2|0
1732836980000|2024-11-28 23:36:20|41283.7|41263.7|41286.2|41266.2|41286.2|41266.2|41283.7|41263.7|1
1732836990000|2024-11-28 23:36:30|||||||||4
1732837030000|2024-11-28 23:37:10|41288.7|41268.7|41286.2|41266.2|41288.7|41268.7|41286.2|41266.2|1
1732837040000|2024-11-28 23:37:20|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|0
1732837070000|2024-11-28 23:37:50|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|17
1732837080000|2024-11-28 23:38:00|||||||||1
1732837120000|2024-11-28 23:38:40|41281.2|41261.2|41278.7|41258.7|41281.2|41261.2|41278.7|41258.7|10
1732837130000|2024-11-28 23:38:50|||||||||1
1732837140000|2024-11-28 23:39:00|41281.1|41261.1|41281.2|41261.2|41283.7|41263.7|41281.1|41261.1|2
1732837160000|2024-11-28 23:39:20|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|4
1732837190000|2024-11-28 23:39:50|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|5
1732837200000|2024-11-28 23:40:00|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|41278.7|41258.7|0
1732837220000|2024-11-28 23:40:20|||||||||2
1732837250000|2024-11-28 23:40:50|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|41278.7|41258.7|27
1732837260000|2024-11-28 23:41:00|41288.5|41268.5|41288.6|41268.6|41288.6|41268.6|41288.5|41268.5|1
1732837270000|2024-11-28 23:41:10|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|1
1732837280000|2024-11-28 23:41:20|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|4
1732837320000|2024-11-28 23:42:00|||||||||5
1732837340000|2024-11-28 23:42:20|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|41288.7|41268.7|0
1732837350000|2024-11-28 23:42:30|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|2
1732837370000|2024-11-28 23:42:50|41296.1|41276.1|41293.7|41273.7|41296.1|41276.1|41293.6|41273.6|5
1732837380000|2024-11-28 23:43:00|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|0
1732837390000|2024-11-28 23:43:10|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|0
1732837400000|2024-11-28 23:43:20|41293.6|41273.6|41298.6|41278.6|41298.6|41278.6|41293.6|41273.6|1
1732837410000|2024-11-28 23:43:30|41298.7|41278.7|41308.6|41288.6|41308.6|41288.6|41298.7|41278.7|13
1732837420000|2024-11-28 23:43:40|||||||||2
1732837490000|2024-11-28 23:44:50|41306.1|41286.1|41306.1|41286.1|41306.1|41286.1|41306.1|41286.1|5
1732837510000|2024-11-28 23:45:10|||||||||1
1732837540000|2024-11-28 23:45:40|||||||||1
1732837560000|2024-11-28 23:46:00|||||||||2
1732837580000|2024-11-28 23:46:20|||||||||1
1732837720000|2024-11-28 23:48:40|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|2
1732837730000|2024-11-28 23:48:50|||||||||2
1732837790000|2024-11-28 23:49:50|41311.1|41291.1|41308.7|41288.7|41311.1|41291.1|41308.7|41288.7|4
1732837820000|2024-11-28 23:50:20|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|1
1732837850000|2024-11-28 23:50:50|||||||||1
1732837860000|2024-11-28 23:51:00|||||||||1
1732837880000|2024-11-28 23:51:20|||||||||1
1732837940000|2024-11-28 23:52:20|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|2
1732837970000|2024-11-28 23:52:50|41311.1|41291.1|41313.7|41293.7|41313.7|41293.7|41311.1|41291.1|3
1732838000000|2024-11-28 23:53:20|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|0
1732838010000|2024-11-28 23:53:30|41313.7|41293.7|41316.2|41296.2|41316.2|41296.2|41313.7|41293.7|0
1732838020000|2024-11-28 23:53:40|41313.7|41293.7|41316.2|41296.2|41316.2|41296.2|41313.7|41293.7|0
1732838030000|2024-11-28 23:53:50|41318.6|41298.6|41316.2|41296.2|41318.7|41298.7|41316.2|41296.2|2
1732838060000|2024-11-28 23:54:20|41316.1|41296.1|41313.7|41293.7|41316.1|41296.1|41313.7|41293.7|0
1732838080000|2024-11-28 23:54:40|||||||||1
1732838090000|2024-11-28 23:54:50|41313.6|41293.6|41311.2|41291.2|41313.7|41293.7|41311.2|41291.2|5
1732838110000|2024-11-28 23:55:10|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|0
1732838130000|2024-11-28 23:55:30|41316.1|41296.1|41316.2|41296.2|41316.2|41296.2|41316.1|41296.1|1
1732838140000|2024-11-28 23:55:40|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|0
1732838150000|2024-11-28 23:55:50|41316.1|41296.1|41316.2|41296.2|41316.2|41296.2|41316.1|41296.1|1
1732838170000|2024-11-28 23:56:10|||||||||5
1732838180000|2024-11-28 23:56:20|41313.7|41293.7|41316.2|41296.2|41316.2|41296.2|41313.7|41293.7|0
1732838210000|2024-11-28 23:56:50|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|0
1732838250000|2024-11-28 23:57:30|||||||||1
1732838390000|2024-11-28 23:59:50|41313.7|41293.7|41316.2|41296.2|41316.2|41296.2|41313.7|41293.7|3
1732838400000|2024-11-29 00:00:00|41313.7|41293.7|41311.2|41291.2|41316.2|41296.2|41311.2|41291.2|0
1732838450000|2024-11-29 00:00:50|41313.6|41293.6|41313.7|41293.7|41313.7|41293.7|41313.6|41293.6|0
1732838460000|2024-11-29 00:01:00|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|4
1732838470000|2024-11-29 00:01:10|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|41308.7|41288.7|0
1732838520000|2024-11-29 00:02:00|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|0
1732838540000|2024-11-29 00:02:20|||||||||1
1732838590000|2024-11-29 00:03:10|||||||||2
1732838600000|2024-11-29 00:03:20|41306.2|41286.2|41306.2|41286.2|41308.7|41288.7|41306.2|41286.2|0
1732838630000|2024-11-29 00:03:50|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|0
1732838680000|2024-11-29 00:04:40|41306.1|41286.1|41306.2|41286.2|41306.2|41286.2|41306.1|41286.1|0
1732838690000|2024-11-29 00:04:50|41303.7|41283.7|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|7
1732838700000|2024-11-29 00:05:00|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|41308.6|41288.6|8
1732838710000|2024-11-29 00:05:10|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|0
1732838720000|2024-11-29 00:05:20|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|41303.7|41283.7|1
1732838750000|2024-11-29 00:05:50|||||||||1
1732838760000|2024-11-29 00:06:00|||||||||5
1732838800000|2024-11-29 00:06:40|41303.6|41283.6|41298.7|41278.7|41303.6|41283.6|41298.7|41278.7|2
1732838820000|2024-11-29 00:07:00|41296.2|41276.2|41296.2|41276.2|41298.7|41278.7|41296.2|41276.2|4
1732838830000|2024-11-29 00:07:10|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|0
1732838840000|2024-11-29 00:07:20|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|41298.7|41278.7|3
1732838850000|2024-11-29 00:07:30|41296.2|41276.2|41298.7|41278.7|41298.7|41278.7|41296.2|41276.2|1
1732838890000|2024-11-29 00:08:10|41301.1|41281.1|41298.7|41278.7|41301.1|41281.1|41298.7|41278.7|1
1732838900000|2024-11-29 00:08:20|41301.2|41281.2|41303.7|41283.7|41303.7|41283.7|41301.2|41281.2|2
1732838960000|2024-11-29 00:09:20|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|1
1732838980000|2024-11-29 00:09:40|41303.7|41283.7|41306.2|41286.2|41306.2|41286.2|41303.7|41283.7|0
1732838990000|2024-11-29 00:09:50|41303.7|41283.7|41303.7|41283.7|41306.2|41286.2|41303.7|41283.7|3
1732839030000|2024-11-29 00:10:30|41303.8|41283.8|41306.2|41286.2|41306.2|41286.2|41303.8|41283.8|1
1732839080000|2024-11-29 00:11:20|41308.7|41288.7|41311.2|41291.2|41311.2|41291.2|41308.7|41288.7|5
1732839140000|2024-11-29 00:12:20|41313.6|41293.6|41313.6|41293.6|41316.1|41296.1|41313.6|41293.6|3
1732839160000|2024-11-29 00:12:40|41316.1|41296.1|41318.6|41298.6|41318.6|41298.6|41316.1|41296.1|0
1732839170000|2024-11-29 00:12:50|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|0
1732839180000|2024-11-29 00:13:00|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|0
1732839190000|2024-11-29 00:13:10|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|3
1732839200000|2024-11-29 00:13:20|41313.8|41293.8|41316.2|41296.2|41316.2|41296.2|41313.8|41293.8|0
1732839230000|2024-11-29 00:13:50|41313.8|41293.8|41313.7|41293.7|41313.8|41293.8|41313.7|41293.7|0
1732839290000|2024-11-29 00:14:50|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|41311.2|41291.2|2
1732839300000|2024-11-29 00:15:00|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|0
1732839310000|2024-11-29 00:15:10|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|1
1732839330000|2024-11-29 00:15:30|||||||||1
1732839340000|2024-11-29 00:15:40|41318.6|41298.6|41318.7|41298.7|41318.7|41298.7|41318.6|41298.6|0
1732839350000|2024-11-29 00:15:50|||||||||3
1732839360000|2024-11-29 00:16:00|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|41323.7|41303.7|9
1732839370000|2024-11-29 00:16:10|||||||||1
1732839380000|2024-11-29 00:16:20|||||||||1
1732839390000|2024-11-29 00:16:30|||||||||1
1732839400000|2024-11-29 00:16:40|41326.2|41306.2|41328.7|41308.7|41328.7|41308.7|41326.2|41306.2|0
1732839410000|2024-11-29 00:16:50|||||||||1
1732839480000|2024-11-29 00:18:00|||||||||2
1732839510000|2024-11-29 00:18:30|||||||||1
1732839520000|2024-11-29 00:18:40|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|1
1732839530000|2024-11-29 00:18:50|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|1
1732839570000|2024-11-29 00:19:30|41333.6|41313.6|41333.7|41313.7|41333.7|41313.7|41333.6|41313.6|5
1732839580000|2024-11-29 00:19:40|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|41336.2|41316.2|1
1732839600000|2024-11-29 00:20:00|||||||||1
1732839610000|2024-11-29 00:20:10|41336.3|41316.3|41338.7|41318.7|41338.7|41318.7|41336.3|41316.3|0
1732839620000|2024-11-29 00:20:20|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|41338.8|41318.8|0
1732839680000|2024-11-29 00:21:20|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|41341.3|41321.3|4
1732839740000|2024-11-29 00:22:20|41343.8|41323.8|41343.8|41323.8|41343.8|41323.8|41343.8|41323.8|2
1732839750000|2024-11-29 00:22:30|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|0
1732839800000|2024-11-29 00:23:20|||||||||3
1732839860000|2024-11-29 00:24:20|41341.2|41321.2|41341.3|41321.3|41343.7|41323.7|41341.2|41321.2|2
1732839870000|2024-11-29 00:24:30|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|0
1732839890000|2024-11-29 00:24:50|41343.7|41323.7|41341.2|41321.2|41343.7|41323.7|41341.2|41321.2|2
1732839920000|2024-11-29 00:25:20|||||||||1
1732839930000|2024-11-29 00:25:30|||||||||2
1732839940000|2024-11-29 00:25:40|41341.3|41321.3|41343.7|41323.7|41343.7|41323.7|41341.3|41321.3|0
1732839950000|2024-11-29 00:25:50|41341.3|41321.3|41341.2|41321.2|41341.3|41321.3|41341.2|41321.2|2
1732839980000|2024-11-29 00:26:20|41338.8|41318.8|41343.7|41323.7|41343.7|41323.7|41338.7|41318.7|2
1732839990000|2024-11-29 00:26:30|41346.2|41326.2|41341.2|41321.2|41346.2|41326.2|41341.2|41321.2|2
1732840040000|2024-11-29 00:27:20|||||||||1
1732840100000|2024-11-29 00:28:20|||||||||1
1732840120000|2024-11-29 00:28:40|||||||||2
1732840140000|2024-11-29 00:29:00|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|41343.7|41323.7|0
1732840150000|2024-11-29 00:29:10|41346.2|41326.2|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|0
1732840160000|2024-11-29 00:29:20|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|2
1732840180000|2024-11-29 00:29:40|||||||||1
1732840210000|2024-11-29 00:30:10|41353.7|41333.7|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|0
1732840230000|2024-11-29 00:30:30|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|3
1732840260000|2024-11-29 00:31:00|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|4
1732840280000|2024-11-29 00:31:20|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|2
1732840320000|2024-11-29 00:32:00|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41358.8|41338.8|0
1732840330000|2024-11-29 00:32:10|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|41358.7|41338.7|0
1732840340000|2024-11-29 00:32:20|41361.2|41341.2|41358.7|41338.7|41361.2|41341.2|41358.7|41338.7|6
1732840350000|2024-11-29 00:32:30|||||||||1
1732840370000|2024-11-29 00:32:50|||||||||4
1732840380000|2024-11-29 00:33:00|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|4
1732840390000|2024-11-29 00:33:10|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|0
1732840400000|2024-11-29 00:33:20|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1732840410000|2024-11-29 00:33:30|41346.3|41326.3|41346.2|41326.2|41346.3|41326.3|41343.8|41323.8|3
1732840420000|2024-11-29 00:33:40|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1732840430000|2024-11-29 00:33:50|||||||||1
1732840490000|2024-11-29 00:34:50|41348.8|41328.8|41351.2|41331.2|41351.2|41331.2|41348.8|41328.8|3
1732840500000|2024-11-29 00:35:00|41353.7|41333.7|41358.7|41338.7|41358.7|41338.7|41353.7|41333.7|7
1732840530000|2024-11-29 00:35:30|||||||||1
1732840550000|2024-11-29 00:35:50|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|0
1732840560000|2024-11-29 00:36:00|41358.7|41338.7|41361.2|41341.2|41361.2|41341.2|41358.7|41338.7|0
1732840580000|2024-11-29 00:36:20|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|3
1732840590000|2024-11-29 00:36:30|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|2
1732840630000|2024-11-29 00:37:10|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|11
1732840640000|2024-11-29 00:37:20|41371.3|41351.3|41373.8|41353.8|41373.8|41353.8|41371.3|41351.3|3
1732840650000|2024-11-29 00:37:30|||||||||3
1732840710000|2024-11-29 00:38:30|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|0
1732840720000|2024-11-29 00:38:40|41373.8|41353.8|41376.2|41356.2|41376.2|41356.2|41373.8|41353.8|1
1732840730000|2024-11-29 00:38:50|41376.3|41356.3|41371.3|41351.3|41376.3|41356.3|41371.3|41351.3|0
1732840790000|2024-11-29 00:39:50|41371.2|41351.2|41368.8|41348.8|41371.2|41351.2|41368.8|41348.8|5
1732840800000|2024-11-29 00:40:00|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1732840810000|2024-11-29 00:40:10|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|0
1732840840000|2024-11-29 00:40:40|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|0
1732840850000|2024-11-29 00:40:50|41371.3|41351.3|41366.3|41346.3|41371.3|41351.3|41366.3|41346.3|6
1732840870000|2024-11-29 00:41:10|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|1
1732840880000|2024-11-29 00:41:20|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|41358.8|41338.8|2
1732840900000|2024-11-29 00:41:40|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|1
1732840910000|2024-11-29 00:41:50|41356.3|41336.3|41361.3|41341.3|41361.3|41341.3|41356.3|41336.3|3
1732840920000|2024-11-29 00:42:00|||||||||1
1732840940000|2024-11-29 00:42:20|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|41363.8|41343.8|0
1732840950000|2024-11-29 00:42:30|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|3
1732840960000|2024-11-29 00:42:40|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|1
1732840980000|2024-11-29 00:43:00|41366.3|41346.3|41368.8|41348.8|41368.8|41348.8|41366.3|41346.3|0
1732840990000|2024-11-29 00:43:10|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|0
1732841000000|2024-11-29 00:43:20|41368.8|41348.8|41371.3|41351.3|41371.3|41351.3|41368.8|41348.8|1
1732841010000|2024-11-29 00:43:30|||||||||2
1732841020000|2024-11-29 00:43:40|41373.8|41353.8|41373.8|41353.8|41373.8|41353.8|41371.3|41351.3|1
1732841060000|2024-11-29 00:44:20|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|0
1732841080000|2024-11-29 00:44:40|41373.7|41353.7|41371.3|41351.3|41373.7|41353.7|41371.3|41351.3|1
1732841110000|2024-11-29 00:45:10|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|41368.8|41348.8|0
1732841120000|2024-11-29 00:45:20|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|41366.3|41346.3|3
1732841130000|2024-11-29 00:45:30|41363.8|41343.8|41361.3|41341.3|41363.8|41343.8|41361.3|41341.3|2
1732841140000|2024-11-29 00:45:40|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|1
1732841160000|2024-11-29 00:46:00|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|0
1732841180000|2024-11-29 00:46:20|41358.8|41338.8|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|7
1732841190000|2024-11-29 00:46:30|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|2
1732841200000|2024-11-29 00:46:40|||||||||1
1732841220000|2024-11-29 00:47:00|||||||||3
1732841230000|2024-11-29 00:47:10|||||||||3
1732841250000|2024-11-29 00:47:30|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|9
1732841270000|2024-11-29 00:47:50|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|0
1732841290000|2024-11-29 00:48:10|||||||||1
1732841310000|2024-11-29 00:48:30|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|41351.3|41331.3|4
1732841320000|2024-11-29 00:48:40|41353.7|41333.7|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|1
1732841350000|2024-11-29 00:49:10|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|41348.8|41328.8|2
1732841360000|2024-11-29 00:49:20|||||||||1
1732841390000|2024-11-29 00:49:50|||||||||4
1732841410000|2024-11-29 00:50:10|||||||||2
1732841420000|2024-11-29 00:50:20|||||||||30
1732841430000|2024-11-29 00:50:30|41353.8|41333.8|41351.3|41331.3|41353.8|41333.8|41351.3|41331.3|3
1732841440000|2024-11-29 00:50:40|41351.2|41331.2|41348.8|41328.8|41351.2|41331.2|41348.8|41328.8|0
1732841470000|2024-11-29 00:51:10|||||||||3
1732841480000|2024-11-29 00:51:20|||||||||2
1732841500000|2024-11-29 00:51:40|41351.3|41331.3|41353.8|41333.8|41353.8|41333.8|41351.3|41331.3|3
1732841510000|2024-11-29 00:51:50|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|15
1732841520000|2024-11-29 00:52:00|41353.8|41333.8|41356.3|41336.3|41356.3|41336.3|41353.8|41333.8|2
1732841530000|2024-11-29 00:52:10|41358.8|41338.8|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|0
1732841540000|2024-11-29 00:52:20|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|2
1732841560000|2024-11-29 00:52:40|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|2
1732841580000|2024-11-29 00:53:00|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|5
1732841600000|2024-11-29 00:53:20|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|1
1732841610000|2024-11-29 00:53:30|41353.9|41333.9|41353.8|41333.8|41353.9|41333.9|41353.8|41333.8|3
1732841620000|2024-11-29 00:53:40|41353.9|41333.9|41356.3|41336.3|41356.3|41336.3|41353.9|41333.9|0
1732841640000|2024-11-29 00:54:00|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|41353.8|41333.8|0
1732841680000|2024-11-29 00:54:40|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|1
1732841690000|2024-11-29 00:54:50|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|41358.8|41338.8|0
1732841700000|2024-11-29 00:55:00|41356.3|41336.3|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|3
1732841710000|2024-11-29 00:55:10|41358.8|41338.8|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|0
1732841730000|2024-11-29 00:55:30|41358.7|41338.7|41361.3|41341.3|41361.3|41341.3|41358.7|41338.7|0
1732841740000|2024-11-29 00:55:40|41358.8|41338.8|41361.2|41341.2|41361.2|41341.2|41358.8|41338.8|0
1732841750000|2024-11-29 00:55:50|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|41361.3|41341.3|0
1732841780000|2024-11-29 00:56:20|||||||||3
1732841810000|2024-11-29 00:56:50|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|0
1732841830000|2024-11-29 00:57:10|41358.8|41338.8|41358.8|41338.8|41358.9|41338.9|41358.8|41338.8|1
1732841840000|2024-11-29 00:57:20|41358.9|41338.9|41358.9|41338.9|41358.9|41338.9|41358.8|41338.8|0
1732841850000|2024-11-29 00:57:30|41358.8|41338.8|41358.9|41338.9|41358.9|41338.9|41358.8|41338.8|7
1732841860000|2024-11-29 00:57:40|||||||||1
1732841910000|2024-11-29 00:58:30|41363.7|41343.7|41363.9|41343.9|41363.9|41343.9|41363.7|41343.7|7
1732841920000|2024-11-29 00:58:40|41366.3|41346.3|41363.9|41343.9|41366.4|41346.4|41363.9|41343.9|3
1732841930000|2024-11-29 00:58:50|41363.8|41343.8|41361.3|41341.3|41363.8|41343.8|41361.3|41341.3|5
1732841940000|2024-11-29 00:59:00|41361.2|41341.2|41358.8|41338.8|41361.3|41341.3|41358.8|41338.8|0
1732841950000|2024-11-29 00:59:10|41361.2|41341.2|41361.2|41341.2|41361.3|41341.3|41361.2|41341.2|0
1732841980000|2024-11-29 00:59:40|41361.3|41341.3|41361.2|41341.2|41361.3|41341.3|41361.2|41341.2|1
1732841990000|2024-11-29 00:59:50|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|41356.3|41336.3|3
1732842000000|2024-11-29 01:00:00|41353.9|41333.9|41363.9|41343.9|41371.4|41351.4|41353.8|41333.8|71
1732842010000|2024-11-29 01:00:10|41361.4|41341.4|41366.4|41346.4|41366.4|41346.4|41356.4|41336.4|13
1732842020000|2024-11-29 01:00:20|41363.9|41343.9|41373.9|41353.9|41376.3|41356.3|41363.9|41343.9|23
1732842030000|2024-11-29 01:00:30|41371.4|41351.4|41356.4|41336.4|41371.4|41351.4|41353.9|41333.9|8
1732842040000|2024-11-29 01:00:40|41358.9|41338.9|41366.4|41346.4|41366.4|41346.4|41358.9|41338.9|4
1732842050000|2024-11-29 01:00:50|41368.8|41348.8|41366.4|41346.4|41368.9|41348.9|41363.9|41343.9|0
1732842060000|2024-11-29 01:01:00|41368.8|41348.8|41376.4|41356.4|41376.4|41356.4|41368.8|41348.8|6
1732842070000|2024-11-29 01:01:10|41378.9|41358.9|41378.9|41358.9|41378.9|41358.9|41376.4|41356.4|3
1732842080000|2024-11-29 01:01:20|41376.4|41356.4|41378.9|41358.9|41381.3|41361.3|41376.4|41356.4|8
1732842090000|2024-11-29 01:01:30|41381.3|41361.3|41378.7|41358.7|41381.3|41361.3|41376.3|41356.3|6
1732842100000|2024-11-29 01:01:40|41378.9|41358.9|41376.4|41356.4|41378.9|41358.9|41376.3|41356.3|7
1732842110000|2024-11-29 01:01:50|41373.9|41353.9|41373.9|41353.9|41376.4|41356.4|41371.4|41351.4|1
1732842120000|2024-11-29 01:02:00|41376.3|41356.3|41376.4|41356.4|41378.9|41358.9|41371.4|41351.4|1
1732842130000|2024-11-29 01:02:10|41378.9|41358.9|41383.8|41363.8|41383.8|41363.8|41378.9|41358.9|7
1732842140000|2024-11-29 01:02:20|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41381.4|41361.4|6
1732842150000|2024-11-29 01:02:30|41386.3|41366.3|41388.9|41368.9|41388.9|41368.9|41386.3|41366.3|5
1732842160000|2024-11-29 01:02:40|41391.3|41371.3|41388.8|41368.8|41391.4|41371.4|41388.8|41368.8|2
1732842170000|2024-11-29 01:02:50|41386.4|41366.4|41383.8|41363.8|41386.4|41366.4|41381.4|41361.4|8
1732842180000|2024-11-29 01:03:00|41388.7|41368.7|41381.4|41361.4|41388.8|41368.8|41376.4|41356.4|7
1732842190000|2024-11-29 01:03:10|41381.3|41361.3|41381.3|41361.3|41381.3|41361.3|41381.3|41361.3|13
1732842200000|2024-11-29 01:03:20|41378.8|41358.8|41383.8|41363.8|41383.8|41363.8|41378.8|41358.8|4
1732842210000|2024-11-29 01:03:30|41386.3|41366.3|41383.8|41363.8|41386.3|41366.3|41383.8|41363.8|1
1732842220000|2024-11-29 01:03:40|41386.3|41366.3|41388.8|41368.8|41388.8|41368.8|41383.8|41363.8|4
1732842230000|2024-11-29 01:03:50|41386.4|41366.4|41386.4|41366.4|41388.9|41368.9|41386.3|41366.3|1
1732842240000|2024-11-29 01:04:00|41386.3|41366.3|41386.4|41366.4|41391.3|41371.3|41383.8|41363.8|5
1732842250000|2024-11-29 01:04:10|41388.8|41368.8|41393.8|41373.8|41396.3|41376.3|41386.3|41366.3|9
1732842260000|2024-11-29 01:04:20|41396.3|41376.3|41398.8|41378.8|41398.8|41378.8|41393.8|41373.8|3
1732842270000|2024-11-29 01:04:30|41401.3|41381.3|41398.8|41378.8|41401.4|41381.4|41398.8|41378.8|5
1732842280000|2024-11-29 01:04:40|41396.3|41376.3|41391.3|41371.3|41398.8|41378.8|41391.3|41371.3|1
1732842290000|2024-11-29 01:04:50|41393.8|41373.8|41398.8|41378.8|41401.3|41381.3|41393.8|41373.8|3
1732842300000|2024-11-29 01:05:00|41401.3|41381.3|41396.3|41376.3|41401.3|41381.3|41396.3|41376.3|13
1732842310000|2024-11-29 01:05:10|41398.8|41378.8|41393.8|41373.8|41398.8|41378.8|41393.8|41373.8|2
1732842320000|2024-11-29 01:05:20|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41383.9|41363.9|18
1732842330000|2024-11-29 01:05:30|41393.8|41373.8|41396.3|41376.3|41396.3|41376.3|41393.8|41373.8|1
1732842340000|2024-11-29 01:05:40|41398.8|41378.8|41416.3|41396.3|41416.3|41396.3|41398.8|41378.8|20
1732842350000|2024-11-29 01:05:50|41413.8|41393.8|41418.8|41398.8|41418.8|41398.8|41413.8|41393.8|0
1732842360000|2024-11-29 01:06:00|41416.4|41396.4|41423.8|41403.8|41426.3|41406.3|41416.3|41396.3|7
1732842370000|2024-11-29 01:06:10|41421.3|41401.3|41423.8|41403.8|41423.8|41403.8|41421.3|41401.3|1
1732842380000|2024-11-29 01:06:20|41426.3|41406.3|41426.4|41406.4|41426.4|41406.4|41423.8|41403.8|14
1732842390000|2024-11-29 01:06:30|41428.9|41408.9|41431.3|41411.3|41431.3|41411.3|41426.3|41406.3|6
1732842400000|2024-11-29 01:06:40|41428.8|41408.8|41428.8|41408.8|41431.3|41411.3|41426.3|41406.3|3
1732842410000|2024-11-29 01:06:50|41426.3|41406.3|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|2
1732842420000|2024-11-29 01:07:00|41423.9|41403.9|41426.3|41406.3|41428.8|41408.8|41423.8|41403.8|1
1732842430000|2024-11-29 01:07:10|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41423.8|41403.8|5
1732842440000|2024-11-29 01:07:20|41428.8|41408.8|41423.8|41403.8|41428.8|41408.8|41423.8|41403.8|1
1732842450000|2024-11-29 01:07:30|41421.4|41401.4|41423.8|41403.8|41423.8|41403.8|41421.4|41401.4|2
1732842460000|2024-11-29 01:07:40|41421.3|41401.3|41416.4|41396.4|41423.8|41403.8|41416.4|41396.4|3
1732842470000|2024-11-29 01:07:50|41413.9|41393.9|41418.9|41398.9|41421.4|41401.4|41413.9|41393.9|3
1732842480000|2024-11-29 01:08:00|41418.8|41398.8|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|1
1732842490000|2024-11-29 01:08:10|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|41423.9|41403.9|2
1732842500000|2024-11-29 01:08:20|41426.3|41406.3|41428.8|41408.8|41428.8|41408.8|41426.3|41406.3|4
1732842510000|2024-11-29 01:08:30|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41428.8|41408.8|11
1732842520000|2024-11-29 01:08:40|41428.8|41408.8|41428.8|41408.8|41431.3|41411.3|41428.8|41408.8|0
1732842530000|2024-11-29 01:08:50|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41428.8|41408.8|0
1732842540000|2024-11-29 01:09:00|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41428.8|41408.8|0
1732842550000|2024-11-29 01:09:10|41436.3|41416.3|41436.3|41416.3|41438.8|41418.8|41433.9|41413.9|19
1732842560000|2024-11-29 01:09:20|41438.8|41418.8|41443.8|41423.8|41443.8|41423.8|41436.3|41416.3|1
1732842570000|2024-11-29 01:09:30|41441.3|41421.3|41443.8|41423.8|41443.8|41423.8|41441.3|41421.3|3
1732842580000|2024-11-29 01:09:40|41441.4|41421.4|41438.8|41418.8|41443.8|41423.8|41438.8|41418.8|0
1732842590000|2024-11-29 01:09:50|41443.8|41423.8|41438.8|41418.8|41443.8|41423.8|41438.8|41418.8|7
1732842600000|2024-11-29 01:10:00|41436.4|41416.4|41448.8|41428.8|41448.8|41428.8|41436.3|41416.3|11
1732842610000|2024-11-29 01:10:10|41446.4|41426.4|41446.3|41426.3|41448.8|41428.8|41443.9|41423.9|4
1732842620000|2024-11-29 01:10:20|41448.8|41428.8|41446.3|41426.3|41448.8|41428.8|41443.8|41423.8|2
1732842630000|2024-11-29 01:10:30|41443.8|41423.8|41446.3|41426.3|41446.3|41426.3|41441.3|41421.3|1
1732842640000|2024-11-29 01:10:40|41441.3|41421.3|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|0
1732842650000|2024-11-29 01:10:50|41438.8|41418.8|41441.3|41421.3|41441.3|41421.3|41438.8|41418.8|2
1732842660000|2024-11-29 01:11:00|41438.8|41418.8|41438.8|41418.8|41441.3|41421.3|41438.8|41418.8|0
1732842670000|2024-11-29 01:11:10|41436.4|41416.4|41441.3|41421.3|41441.3|41421.3|41436.4|41416.4|2
1732842680000|2024-11-29 01:11:20|41443.8|41423.8|41446.3|41426.3|41446.3|41426.3|41441.3|41421.3|0
1732842690000|2024-11-29 01:11:30|41443.9|41423.9|41448.9|41428.9|41448.9|41428.9|41443.8|41423.8|9
1732842700000|2024-11-29 01:11:40|41448.8|41428.8|41456.3|41436.3|41456.3|41436.3|41448.8|41428.8|6
1732842710000|2024-11-29 01:11:50|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|0
1732842720000|2024-11-29 01:12:00|41456.3|41436.3|41451.4|41431.4|41456.3|41436.3|41448.9|41428.9|3
1732842730000|2024-11-29 01:12:10|41451.3|41431.3|41456.3|41436.3|41456.3|41436.3|41448.8|41428.8|2
1732842740000|2024-11-29 01:12:20|41458.8|41438.8|41453.8|41433.8|41458.8|41438.8|41453.8|41433.8|0
1732842750000|2024-11-29 01:12:30|41451.3|41431.3|41448.8|41428.8|41453.8|41433.8|41448.8|41428.8|0
1732842760000|2024-11-29 01:12:40|41446.3|41426.3|41443.9|41423.9|41448.8|41428.8|41443.9|41423.9|2
1732842770000|2024-11-29 01:12:50|41441.4|41421.4|41448.8|41428.8|41448.8|41428.8|41441.4|41421.4|1
1732842780000|2024-11-29 01:13:00|41446.4|41426.4|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1732842790000|2024-11-29 01:13:10|41453.7|41433.7|41456.3|41436.3|41458.8|41438.8|41453.7|41433.7|6
1732842800000|2024-11-29 01:13:20|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|2
1732842810000|2024-11-29 01:13:30|41456.3|41436.3|41456.3|41436.3|41458.8|41438.8|41456.3|41436.3|1
1732842830000|2024-11-29 01:13:50|41453.9|41433.9|41451.3|41431.3|41456.3|41436.3|41451.3|41431.3|1
1732842840000|2024-11-29 01:14:00|41448.9|41428.9|41451.3|41431.3|41453.8|41433.8|41448.8|41428.8|6
1732842850000|2024-11-29 01:14:10|41448.9|41428.9|41446.4|41426.4|41451.3|41431.3|41446.4|41426.4|5
1732842860000|2024-11-29 01:14:20|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|2
1732842870000|2024-11-29 01:14:30|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|1
1732842880000|2024-11-29 01:14:40|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41453.8|41433.8|0
1732842890000|2024-11-29 01:14:50|41458.8|41438.8|41458.8|41438.8|41461.3|41441.3|41456.3|41436.3|5
1732842900000|2024-11-29 01:15:00|41456.4|41436.4|41458.8|41438.8|41461.3|41441.3|41453.8|41433.8|2
1732842910000|2024-11-29 01:15:10|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|11
1732842920000|2024-11-29 01:15:20|41461.3|41441.3|41456.3|41436.3|41461.3|41441.3|41453.8|41433.8|4
1732842930000|2024-11-29 01:15:30|41453.9|41433.9|41458.8|41438.8|41458.8|41438.8|41451.4|41431.4|2
1732842940000|2024-11-29 01:15:40|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|1
1732842950000|2024-11-29 01:15:50|41456.4|41436.4|41456.3|41436.3|41456.4|41436.4|41453.8|41433.8|1
1732842960000|2024-11-29 01:16:00|41453.8|41433.8|41441.4|41421.4|41453.8|41433.8|41441.4|41421.4|6
1732842970000|2024-11-29 01:16:10|41443.9|41423.9|41446.4|41426.4|41448.9|41428.9|41443.9|41423.9|7
1732842980000|2024-11-29 01:16:20|41443.9|41423.9|41453.9|41433.9|41453.9|41433.9|41443.9|41423.9|4
1732843000000|2024-11-29 01:16:40|41454|41434|41456.4|41436.4|41456.4|41436.4|41453.9|41433.9|4
1732843010000|2024-11-29 01:16:50|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41453.9|41433.9|5
1732843020000|2024-11-29 01:17:00|41453.9|41433.9|41453.8|41433.8|41458.8|41438.8|41453.8|41433.8|0
1732843030000|2024-11-29 01:17:10|41453.9|41433.9|41456.3|41436.3|41456.3|41436.3|41453.9|41433.9|1
1732843040000|2024-11-29 01:17:20|41458.8|41438.8|41456.3|41436.3|41458.8|41438.8|41456.3|41436.3|1
1732843050000|2024-11-29 01:17:30|41461.3|41441.3|41468.8|41448.8|41468.8|41448.8|41461.3|41441.3|31
1732843060000|2024-11-29 01:17:40|41471.3|41451.3|41471.3|41451.3|41473.8|41453.8|41471.3|41451.3|15
1732843070000|2024-11-29 01:17:50|41468.9|41448.9|41466.3|41446.3|41468.9|41448.9|41466.3|41446.3|4
1732843080000|2024-11-29 01:18:00|41468.8|41448.8|41463.8|41443.8|41468.8|41448.8|41461.3|41441.3|3
1732843090000|2024-11-29 01:18:10|41461.3|41441.3|41461.3|41441.3|41463.8|41443.8|41461.3|41441.3|0
1732843100000|2024-11-29 01:18:20|41458.8|41438.8|41463.8|41443.8|41463.8|41443.8|41456.4|41436.4|9
1732843110000|2024-11-29 01:18:30|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|0
1732843120000|2024-11-29 01:18:40|41466.4|41446.4|41466.3|41446.3|41466.4|41446.4|41466.3|41446.3|1
1732843130000|2024-11-29 01:18:50|41468.8|41448.8|41471.3|41451.3|41471.3|41451.3|41468.8|41448.8|2
1732843140000|2024-11-29 01:19:00|41473.8|41453.8|41478.8|41458.8|41478.8|41458.8|41473.8|41453.8|14
1732843150000|2024-11-29 01:19:10|41476.3|41456.3|41476.3|41456.3|41478.8|41458.8|41473.9|41453.9|1
1732843160000|2024-11-29 01:19:20|41478.8|41458.8|41478.8|41458.8|41478.8|41458.8|41476.3|41456.3|0
1732843170000|2024-11-29 01:19:30|41476.3|41456.3|41473.9|41453.9|41481.3|41461.3|41473.9|41453.9|0
1732843180000|2024-11-29 01:19:40|41473.8|41453.8|41476.3|41456.3|41476.3|41456.3|41473.8|41453.8|3
1732843190000|2024-11-29 01:19:50|41476.4|41456.4|41481.3|41461.3|41481.3|41461.3|41476.4|41456.4|13
1732843200000|2024-11-29 01:20:00|41483.8|41463.8|41483.8|41463.8|41486.3|41466.3|41481.3|41461.3|4
1732843210000|2024-11-29 01:20:10|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|0
1732843240000|2024-11-29 01:20:40|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|1
1732843250000|2024-11-29 01:20:50|41488.8|41468.8|41493.8|41473.8|41493.8|41473.8|41488.8|41468.8|15
1732843260000|2024-11-29 01:21:00|41496.3|41476.3|41498.8|41478.8|41501.3|41481.3|41496.3|41476.3|23
1732843270000|2024-11-29 01:21:10|41501.3|41481.3|41498.8|41478.8|41501.3|41481.3|41498.8|41478.8|4
1732843280000|2024-11-29 01:21:20|41496.4|41476.4|41493.8|41473.8|41498.8|41478.8|41493.8|41473.8|13
1732843290000|2024-11-29 01:21:30|41491.4|41471.4|41496.3|41476.3|41498.8|41478.8|41491.4|41471.4|3
1732843300000|2024-11-29 01:21:40|41493.9|41473.9|41498.8|41478.8|41498.8|41478.8|41493.9|41473.9|0
1732843310000|2024-11-29 01:21:50|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|1
1732843320000|2024-11-29 01:22:00|41496.3|41476.3|41498.8|41478.8|41498.8|41478.8|41493.8|41473.8|2
1732843330000|2024-11-29 01:22:10|41503.8|41483.8|41503.8|41483.8|41506.3|41486.3|41501.3|41481.3|16
1732843340000|2024-11-29 01:22:20|41506.3|41486.3|41501.3|41481.3|41506.3|41486.3|41501.3|41481.3|1
1732843350000|2024-11-29 01:22:30|41503.8|41483.8|41503.8|41483.8|41506.3|41486.3|41501.3|41481.3|1
1732843360000|2024-11-29 01:22:40|41503.9|41483.9|41508.8|41488.8|41508.8|41488.8|41503.9|41483.9|6
1732843370000|2024-11-29 01:22:50|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|1
1732843380000|2024-11-29 01:23:00|41508.8|41488.8|41508.9|41488.9|41508.9|41488.9|41506.3|41486.3|14
1732843390000|2024-11-29 01:23:10|41508.8|41488.8|41508.9|41488.9|41513.8|41493.8|41508.8|41488.8|2
1732843400000|2024-11-29 01:23:20|41511.4|41491.4|41508.9|41488.9|41511.4|41491.4|41508.9|41488.9|0
1732843410000|2024-11-29 01:23:30|41506.4|41486.4|41506.4|41486.4|41508.9|41488.9|41503.9|41483.9|0
1732843420000|2024-11-29 01:23:40|41508.9|41488.9|41508.9|41488.9|41511.4|41491.4|41508.9|41488.9|2
1732843430000|2024-11-29 01:23:50|41511.3|41491.3|41508.9|41488.9|41511.4|41491.4|41508.9|41488.9|0
1732843440000|2024-11-29 01:24:00|41506.4|41486.4|41503.9|41483.9|41508.9|41488.9|41503.9|41483.9|9
1732843450000|2024-11-29 01:24:10|41503.8|41483.8|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|2
1732843460000|2024-11-29 01:24:20|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41498.9|41478.9|2
1732843470000|2024-11-29 01:24:30|41503.9|41483.9|41498.9|41478.9|41503.9|41483.9|41498.9|41478.9|1
1732843480000|2024-11-29 01:24:40|41496.4|41476.4|41496.4|41476.4|41498.9|41478.9|41496.4|41476.4|3
1732843490000|2024-11-29 01:24:50|41498.8|41478.8|41491.4|41471.4|41498.9|41478.9|41491.4|41471.4|3
1732843500000|2024-11-29 01:25:00|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|3
1732843510000|2024-11-29 01:25:10|41486.4|41466.4|41488.9|41468.9|41491.4|41471.4|41486.4|41466.4|3
1732843520000|2024-11-29 01:25:20|41486.4|41466.4|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|0
1732843530000|2024-11-29 01:25:30|41486.4|41466.4|41493.9|41473.9|41493.9|41473.9|41486.4|41466.4|3
1732843540000|2024-11-29 01:25:40|||||||||1
1732843550000|2024-11-29 01:25:50|41494|41474|41493.9|41473.9|41494|41474|41493.9|41473.9|0
1732843560000|2024-11-29 01:26:00|41496.4|41476.4|41496.4|41476.4|41498.9|41478.9|41496.4|41476.4|2
1732843570000|2024-11-29 01:26:10|41498.9|41478.9|41501.4|41481.4|41501.4|41481.4|41496.4|41476.4|0
1732843580000|2024-11-29 01:26:20|41498.9|41478.9|41488.9|41468.9|41498.9|41478.9|41488.9|41468.9|10
1732843590000|2024-11-29 01:26:30|41491.4|41471.4|41493.9|41473.9|41493.9|41473.9|41488.9|41468.9|6
1732843600000|2024-11-29 01:26:40|41491.4|41471.4|41488.9|41468.9|41493.9|41473.9|41488.9|41468.9|2
1732843610000|2024-11-29 01:26:50|41486.4|41466.4|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|2
1732843620000|2024-11-29 01:27:00|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41486.4|41466.4|2
1732843630000|2024-11-29 01:27:10|41493.8|41473.8|41491.4|41471.4|41493.8|41473.8|41491.4|41471.4|0
1732843640000|2024-11-29 01:27:20|41493.9|41473.9|41496.4|41476.4|41496.4|41476.4|41493.9|41473.9|2
1732843650000|2024-11-29 01:27:30|||||||||1
1732843660000|2024-11-29 01:27:40|41498.9|41478.9|41491.4|41471.4|41498.9|41478.9|41491.4|41471.4|0
1732843670000|2024-11-29 01:27:50|41488.9|41468.9|41488.9|41468.9|41491.4|41471.4|41488.9|41468.9|1
1732843680000|2024-11-29 01:28:00|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|41486.4|41466.4|1
1732843690000|2024-11-29 01:28:10|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|2
1732843700000|2024-11-29 01:28:20|41481.5|41461.5|41483.9|41463.9|41486.4|41466.4|41481.5|41461.5|2
1732843710000|2024-11-29 01:28:30|41486.4|41466.4|41486.4|41466.4|41488.9|41468.9|41486.4|41466.4|1
1732843720000|2024-11-29 01:28:40|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|0
1732843730000|2024-11-29 01:28:50|41486.4|41466.4|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|0
1732843740000|2024-11-29 01:29:00|41486.4|41466.4|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|3
1732843750000|2024-11-29 01:29:10|41486.4|41466.4|41488.9|41468.9|41491.4|41471.4|41486.4|41466.4|8
1732843760000|2024-11-29 01:29:20|41491.4|41471.4|41491.4|41471.4|41493.8|41473.8|41488.9|41468.9|5
1732843770000|2024-11-29 01:29:30|41493.9|41473.9|41491.4|41471.4|41493.9|41473.9|41491.4|41471.4|0
1732843780000|2024-11-29 01:29:40|41493.9|41473.9|41493.9|41473.9|41493.9|41473.9|41491.4|41471.4|1
1732843790000|2024-11-29 01:29:50|41496.4|41476.4|41493.9|41473.9|41496.4|41476.4|41493.9|41473.9|2
1732843800000|2024-11-29 01:30:00|41491.4|41471.4|41493.9|41473.9|41496.4|41476.4|41488.9|41468.9|8
1732843810000|2024-11-29 01:30:10|41491.4|41471.4|41498.9|41478.9|41498.9|41478.9|41488.9|41468.9|4
1732843820000|2024-11-29 01:30:20|41496.4|41476.4|41498.8|41478.8|41498.9|41478.9|41496.4|41476.4|2
1732843830000|2024-11-29 01:30:30|41496.4|41476.4|41493.9|41473.9|41498.9|41478.9|41493.9|41473.9|3
1732843840000|2024-11-29 01:30:40|41491.4|41471.4|41488.9|41468.9|41493.9|41473.9|41488.9|41468.9|0
1732843850000|2024-11-29 01:30:50|41491.4|41471.4|41498.9|41478.9|41503.9|41483.9|41491.4|41471.4|10
1732843860000|2024-11-29 01:31:00|41496.4|41476.4|41498.9|41478.9|41498.9|41478.9|41493.9|41473.9|11
1732843870000|2024-11-29 01:31:10|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41498.9|41478.9|3
1732843880000|2024-11-29 01:31:20|41503.8|41483.8|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|1
1732843890000|2024-11-29 01:31:30|41503.9|41483.9|41503.9|41483.9|41506.4|41486.4|41503.9|41483.9|4
1732843900000|2024-11-29 01:31:40|41501.4|41481.4|41506.3|41486.3|41506.4|41486.4|41501.4|41481.4|1
1732843910000|2024-11-29 01:31:50|41503.9|41483.9|41503.9|41483.9|41506.4|41486.4|41501.4|41481.4|0
1732843920000|2024-11-29 01:32:00|41503.8|41483.8|41501.4|41481.4|41503.8|41483.8|41496.4|41476.4|5
1732843930000|2024-11-29 01:32:10|41498.9|41478.9|41506.3|41486.3|41506.4|41486.4|41498.9|41478.9|0
1732843940000|2024-11-29 01:32:20|41506.4|41486.4|41503.9|41483.9|41506.4|41486.4|41503.9|41483.9|3
1732843950000|2024-11-29 01:32:30|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41498.9|41478.9|1
1732843960000|2024-11-29 01:32:40|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41498.9|41478.9|0
1732843970000|2024-11-29 01:32:50|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41498.9|41478.9|1
1732843980000|2024-11-29 01:33:00|41498.9|41478.9|41503.9|41483.9|41503.9|41483.9|41498.9|41478.9|2
1732843990000|2024-11-29 01:33:10|41501.4|41481.4|41496.4|41476.4|41501.4|41481.4|41493.9|41473.9|0
1732844000000|2024-11-29 01:33:20|41498.9|41478.9|41498.9|41478.9|41501.4|41481.4|41498.9|41478.9|1
1732844010000|2024-11-29 01:33:30|41496.4|41476.4|41493.9|41473.9|41496.4|41476.4|41493.9|41473.9|0
1732844020000|2024-11-29 01:33:40|41493.8|41473.8|41486.4|41466.4|41493.9|41473.9|41486.4|41466.4|2
1732844030000|2024-11-29 01:33:50|41483.9|41463.9|41483.9|41463.9|41486.4|41466.4|41481.4|41461.4|6
1732844040000|2024-11-29 01:34:00|41481.4|41461.4|41476.4|41456.4|41483.9|41463.9|41476.4|41456.4|2
1732844050000|2024-11-29 01:34:10|41476.3|41456.3|41473.9|41453.9|41476.4|41456.4|41471.4|41451.4|2
1732844060000|2024-11-29 01:34:20|41471.4|41451.4|41473.9|41453.9|41473.9|41453.9|41471.4|41451.4|1
1732844070000|2024-11-29 01:34:30|41476.3|41456.3|41471.4|41451.4|41476.3|41456.3|41471.4|41451.4|1
1732844080000|2024-11-29 01:34:40|41471.3|41451.3|41463.9|41443.9|41471.3|41451.3|41461.5|41441.5|0
1732844090000|2024-11-29 01:34:50|41466.4|41446.4|41466.4|41446.4|41468.9|41448.9|41466.4|41446.4|3
1732844100000|2024-11-29 01:35:00|41466.3|41446.3|41466.4|41446.4|41468.9|41448.9|41463.9|41443.9|1
1732844110000|2024-11-29 01:35:10|41468.8|41448.8|41471.4|41451.4|41471.4|41451.4|41468.8|41448.8|1
1732844120000|2024-11-29 01:35:20|41471.5|41451.5|41476.4|41456.4|41481.3|41461.3|41471.5|41451.5|1
1732844130000|2024-11-29 01:35:30|41481.4|41461.4|41488.9|41468.9|41488.9|41468.9|41481.4|41461.4|3
1732844140000|2024-11-29 01:35:40|41491.4|41471.4|41493.9|41473.9|41493.9|41473.9|41488.9|41468.9|3
1732844150000|2024-11-29 01:35:50|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|6
1732844160000|2024-11-29 01:36:00|41493.9|41473.9|41493.9|41473.9|41498.9|41478.9|41493.9|41473.9|3
1732844170000|2024-11-29 01:36:10|41491.4|41471.4|41496.3|41476.3|41496.4|41476.4|41491.4|41471.4|4
1732844180000|2024-11-29 01:36:20|41493.9|41473.9|41493.9|41473.9|41496.4|41476.4|41493.9|41473.9|0
1732844190000|2024-11-29 01:36:30|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|41491.4|41471.4|0
1732844200000|2024-11-29 01:36:40|41491.3|41471.3|41488.9|41468.9|41491.4|41471.4|41486.4|41466.4|1
1732844210000|2024-11-29 01:36:50|41486.4|41466.4|41488.8|41468.8|41488.9|41468.9|41486.3|41466.3|0
1732844220000|2024-11-29 01:37:00|41488.9|41468.9|41486.4|41466.4|41491.3|41471.3|41486.4|41466.4|4
1732844230000|2024-11-29 01:37:10|41486.3|41466.3|41486.4|41466.4|41488.9|41468.9|41483.9|41463.9|2
1732844240000|2024-11-29 01:37:20|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|41483.9|41463.9|1
1732844250000|2024-11-29 01:37:30|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|0
1732844260000|2024-11-29 01:37:40|41478.9|41458.9|41478.9|41458.9|41483.9|41463.9|41478.9|41458.9|3
1732844270000|2024-11-29 01:37:50|41476.4|41456.4|41478.9|41458.9|41478.9|41458.9|41476.4|41456.4|1
1732844280000|2024-11-29 01:38:00|41481.4|41461.4|41476.4|41456.4|41481.4|41461.4|41473.9|41453.9|8
1732844290000|2024-11-29 01:38:10|41478.9|41458.9|41481.4|41461.4|41481.4|41461.4|41476.4|41456.4|0
1732844300000|2024-11-29 01:38:20|41483.9|41463.9|41478.9|41458.9|41483.9|41463.9|41478.9|41458.9|2
1732844310000|2024-11-29 01:38:30|41478.8|41458.8|41486.4|41466.4|41486.4|41466.4|41478.8|41458.8|1
1732844320000|2024-11-29 01:38:40|41483.9|41463.9|41486.4|41466.4|41488.9|41468.9|41483.9|41463.9|1
1732844330000|2024-11-29 01:38:50|41483.9|41463.9|41478.9|41458.9|41483.9|41463.9|41478.9|41458.9|0
1732844340000|2024-11-29 01:39:00|41481.4|41461.4|41476.4|41456.4|41481.4|41461.4|41476.4|41456.4|10
1732844350000|2024-11-29 01:39:10|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41473.9|41453.9|2
1732844360000|2024-11-29 01:39:20|41476.4|41456.4|41478.9|41458.9|41478.9|41458.9|41476.4|41456.4|0
1732844370000|2024-11-29 01:39:30|41481.4|41461.4|41483.9|41463.9|41483.9|41463.9|41476.4|41456.4|2
1732844380000|2024-11-29 01:39:40|41486.4|41466.4|41493.9|41473.9|41496.4|41476.4|41486.4|41466.4|6
1732844390000|2024-11-29 01:39:50|41496.4|41476.4|41483.9|41463.9|41496.4|41476.4|41483.9|41463.9|4
1732844400000|2024-11-29 01:40:00|41486.4|41466.4|41483.9|41463.9|41488.9|41468.9|41481.4|41461.4|0
1732844410000|2024-11-29 01:40:10|41486.4|41466.4|41483.9|41463.9|41486.4|41466.4|41481.4|41461.4|3
1732844420000|2024-11-29 01:40:20|41481.4|41461.4|41483.9|41463.9|41483.9|41463.9|41481.4|41461.4|0
1732844430000|2024-11-29 01:40:30|41481.4|41461.4|41483.9|41463.9|41483.9|41463.9|41481.4|41461.4|1
1732844440000|2024-11-29 01:40:40|41486.4|41466.4|41491.4|41471.4|41491.4|41471.4|41486.4|41466.4|9
1732844450000|2024-11-29 01:40:50|41493.9|41473.9|41496.4|41476.4|41496.4|41476.4|41493.9|41473.9|0
1732844460000|2024-11-29 01:41:00|41493.9|41473.9|41493.9|41473.9|41498.8|41478.8|41493.9|41473.9|4
1732844470000|2024-11-29 01:41:10|41498.8|41478.8|41493.9|41473.9|41498.9|41478.9|41493.8|41473.8|2
1732844480000|2024-11-29 01:41:20|41491.4|41471.4|41488.9|41468.9|41493.9|41473.9|41488.9|41468.9|2
1732844490000|2024-11-29 01:41:30|41491.4|41471.4|41496.4|41476.4|41496.4|41476.4|41491.4|41471.4|5
1732844500000|2024-11-29 01:41:40|41496.3|41476.3|41498.9|41478.9|41498.9|41478.9|41493.9|41473.9|1
1732844510000|2024-11-29 01:41:50|41496.4|41476.4|41498.9|41478.9|41498.9|41478.9|41493.9|41473.9|8
1732844520000|2024-11-29 01:42:00|41503.9|41483.9|41506.4|41486.4|41511.4|41491.4|41503.9|41483.9|16
1732844530000|2024-11-29 01:42:10|41508.9|41488.9|41511.4|41491.4|41511.4|41491.4|41506.4|41486.4|22
1732844540000|2024-11-29 01:42:20|41513.9|41493.9|41513.9|41493.9|41516.4|41496.4|41511.4|41491.4|5
1732844550000|2024-11-29 01:42:30|41511.4|41491.4|41513.9|41493.9|41513.9|41493.9|41508.9|41488.9|5
1732844560000|2024-11-29 01:42:40|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|41516.4|41496.4|12
1732844570000|2024-11-29 01:42:50|41513.9|41493.9|41516.4|41496.4|41518.9|41498.9|41513.9|41493.9|1
1732844580000|2024-11-29 01:43:00|41518.8|41498.8|41521.5|41501.5|41523.9|41503.9|41518.8|41498.8|4
1732844590000|2024-11-29 01:43:10|41518.9|41498.9|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|0
1732844600000|2024-11-29 01:43:20|41518.9|41498.9|41513.9|41493.9|41518.9|41498.9|41513.9|41493.9|6
1732844610000|2024-11-29 01:43:30|41511.5|41491.5|41508.9|41488.9|41511.5|41491.5|41508.9|41488.9|7
1732844620000|2024-11-29 01:43:40|41506.5|41486.5|41506.4|41486.4|41511.3|41491.3|41506.4|41486.4|2
1732844630000|2024-11-29 01:43:50|41504|41484|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|1
1732844640000|2024-11-29 01:44:00|41508.8|41488.8|41508.8|41488.8|41508.9|41488.9|41506.4|41486.4|3
1732844650000|2024-11-29 01:44:10|41508.9|41488.9|41508.9|41488.9|41508.9|41488.9|41506.4|41486.4|3
1732844660000|2024-11-29 01:44:20|41511.3|41491.3|41513.9|41493.9|41516.4|41496.4|41508.9|41488.9|1
1732844670000|2024-11-29 01:44:30|41516.4|41496.4|41511.5|41491.5|41516.4|41496.4|41511.5|41491.5|1
1732844680000|2024-11-29 01:44:40|41509|41489|41503.9|41483.9|41509|41489|41503.9|41483.9|1
1732844690000|2024-11-29 01:44:50|41506.3|41486.3|41508.9|41488.9|41508.9|41488.9|41503.9|41483.9|1
1732844700000|2024-11-29 01:45:00|41506.4|41486.4|41511.4|41491.4|41511.4|41491.4|41506.4|41486.4|1
1732844710000|2024-11-29 01:45:10|41508.9|41488.9|41503.9|41483.9|41508.9|41488.9|41503.9|41483.9|4
1732844720000|2024-11-29 01:45:20|41501.4|41481.4|41503.9|41483.9|41506.4|41486.4|41501.4|41481.4|1
1732844730000|2024-11-29 01:45:30|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|3
1732844740000|2024-11-29 01:45:40|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|3
1732844750000|2024-11-29 01:45:50|41503.9|41483.9|41491.4|41471.4|41503.9|41483.9|41489|41469|1
1732844760000|2024-11-29 01:46:00|41486.4|41466.4|41479|41459|41486.4|41466.4|41476.4|41456.4|2
1732844770000|2024-11-29 01:46:10|41476.5|41456.5|41479|41459|41479|41459|41476.4|41456.4|1
1732844780000|2024-11-29 01:46:20|41481.5|41461.5|41489|41469|41489|41469|41479|41459|12
1732844790000|2024-11-29 01:46:30|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|41488.9|41468.9|1
1732844800000|2024-11-29 01:46:40|41486.5|41466.5|41486.4|41466.4|41488.9|41468.9|41486.4|41466.4|4
1732844810000|2024-11-29 01:46:50|41488.8|41468.8|41484|41464|41489|41469|41484|41464|0
1732844820000|2024-11-29 01:47:00|41483.9|41463.9|41483.9|41463.9|41486.3|41466.3|41483.8|41463.8|3
1732844830000|2024-11-29 01:47:10|41484|41464|41491.4|41471.4|41491.4|41471.4|41484|41464|4
1732844840000|2024-11-29 01:47:20|41489|41469|41493.8|41473.8|41493.9|41473.9|41489|41469|0
1732844850000|2024-11-29 01:47:30|41493.9|41473.9|41494|41474|41494|41474|41491.4|41471.4|2
1732844860000|2024-11-29 01:47:40|41498.9|41478.9|41513.9|41493.9|41513.9|41493.9|41498.9|41478.9|3
1732844870000|2024-11-29 01:47:50|41511.5|41491.5|41521.4|41501.4|41521.4|41501.4|41509|41489|3
1732844880000|2024-11-29 01:48:00|41523.8|41503.8|41531.4|41511.4|41531.4|41511.4|41523.8|41503.8|9
1732844890000|2024-11-29 01:48:10|41531.5|41511.5|41531.4|41511.4|41536.4|41516.4|41531.4|41511.4|13
1732844900000|2024-11-29 01:48:20|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|2
1732844910000|2024-11-29 01:48:30|41529|41509|41531.4|41511.4|41533.9|41513.9|41529|41509|2
1732844920000|2024-11-29 01:48:40|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|1
1732844930000|2024-11-29 01:48:50|41533.9|41513.9|41531.4|41511.4|41533.9|41513.9|41531.4|41511.4|0
1732844940000|2024-11-29 01:49:00|41526.4|41506.4|41523.9|41503.9|41526.4|41506.4|41523.9|41503.9|3
1732844950000|2024-11-29 01:49:10|41521.4|41501.4|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|1
1732844960000|2024-11-29 01:49:20|41513.9|41493.9|41508.8|41488.8|41513.9|41493.9|41508.8|41488.8|0
1732844970000|2024-11-29 01:49:30|41511.3|41491.3|41506.5|41486.5|41511.4|41491.4|41506.5|41486.5|1
1732844980000|2024-11-29 01:49:40|41504|41484|41503.9|41483.9|41504|41484|41499|41479|7
1732844990000|2024-11-29 01:49:50|41501.4|41481.4|41491.4|41471.4|41501.5|41481.5|41491.4|41471.4|5
1732845000000|2024-11-29 01:50:00|41491.5|41471.5|41486.3|41466.3|41491.5|41471.5|41483.8|41463.8|0
1732845010000|2024-11-29 01:50:10|41486.4|41466.4|41486.4|41466.4|41486.5|41466.5|41486.4|41466.4|6
1732845020000|2024-11-29 01:50:20|41484|41464|41473.9|41453.9|41484|41464|41473.9|41453.9|2
1732845030000|2024-11-29 01:50:30|41476.4|41456.4|41469|41449|41476.4|41456.4|41469|41449|1
1732845040000|2024-11-29 01:50:40|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41466.5|41446.5|0
1732845050000|2024-11-29 01:50:50|41471.4|41451.4|41476.4|41456.4|41476.4|41456.4|41471.4|41451.4|3
1732845060000|2024-11-29 01:51:00|41473.9|41453.9|41476.4|41456.4|41479|41459|41473.9|41453.9|3
1732845070000|2024-11-29 01:51:10|41473.9|41453.9|41471.5|41451.5|41474|41454|41471.5|41451.5|3
1732845080000|2024-11-29 01:51:20|41474|41454|41476.4|41456.4|41481.4|41461.4|41474|41454|6
1732845090000|2024-11-29 01:51:30|41474|41454|41476.4|41456.4|41476.4|41456.4|41474|41454|0
1732845100000|2024-11-29 01:51:40|41471.4|41451.4|41471.4|41451.4|41473.9|41453.9|41471.4|41451.4|3
1732845110000|2024-11-29 01:51:50|41471.5|41451.5|41471.5|41451.5|41474|41454|41471.5|41451.5|0
1732845120000|2024-11-29 01:52:00|41471.4|41451.4|41469|41449|41473.9|41453.9|41469|41449|1
1732845130000|2024-11-29 01:52:10|41468.9|41448.9|41474|41454|41474|41454|41466.4|41446.4|4
1732845140000|2024-11-29 01:52:20|41476.4|41456.4|41478.9|41458.9|41478.9|41458.9|41476.4|41456.4|3
1732845150000|2024-11-29 01:52:30|41476.4|41456.4|41476.5|41456.5|41476.5|41456.5|41476.4|41456.4|0
1732845160000|2024-11-29 01:52:40|41474|41454|41476.5|41456.5|41479|41459|41474|41454|0
1732845170000|2024-11-29 01:52:50|41479|41459|41481.5|41461.5|41481.5|41461.5|41478.9|41458.9|0
1732845180000|2024-11-29 01:53:00|41481.4|41461.4|41479|41459|41481.5|41461.5|41479|41459|3
1732845190000|2024-11-29 01:53:10|41476.4|41456.4|41473.9|41453.9|41476.4|41456.4|41473.9|41453.9|2
1732845200000|2024-11-29 01:53:20|41476.4|41456.4|41479|41459|41479|41459|41473.9|41453.9|3
1732845210000|2024-11-29 01:53:30|41481.5|41461.5|41479|41459|41481.5|41461.5|41479|41459|0
1732845220000|2024-11-29 01:53:40|41481.4|41461.4|41479|41459|41481.4|41461.4|41479|41459|0
1732845230000|2024-11-29 01:53:50|41481.4|41461.4|41481.4|41461.4|41481.4|41461.4|41479|41459|0
1732845240000|2024-11-29 01:54:00|41478.9|41458.9|41476.4|41456.4|41481.4|41461.4|41476.4|41456.4|0
1732845250000|2024-11-29 01:54:10|41478.9|41458.9|41479|41459|41481.4|41461.4|41478.9|41458.9|0
1732845260000|2024-11-29 01:54:20|41481.5|41461.5|41484|41464|41484|41464|41479|41459|0
1732845270000|2024-11-29 01:54:30|41486.4|41466.4|41483.9|41463.9|41486.4|41466.4|41481.4|41461.4|2
1732845280000|2024-11-29 01:54:40|41484|41464|41481.4|41461.4|41486.4|41466.4|41481.4|41461.4|0
1732845290000|2024-11-29 01:54:50|41483.9|41463.9|41481.4|41461.4|41483.9|41463.9|41481.4|41461.4|1
1732845300000|2024-11-29 01:55:00|41478.9|41458.9|41476.4|41456.4|41478.9|41458.9|41476.4|41456.4|2
1732845310000|2024-11-29 01:55:10|41478.9|41458.9|41476.4|41456.4|41478.9|41458.9|41473.9|41453.9|1
1732845320000|2024-11-29 01:55:20|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|0
1732845330000|2024-11-29 01:55:30|||||||||1
1732845340000|2024-11-29 01:55:40|41481.4|41461.4|41483.9|41463.9|41483.9|41463.9|41481.4|41461.4|2
1732845350000|2024-11-29 01:55:50|41486.4|41466.4|41488.9|41468.9|41488.9|41468.9|41486.4|41466.4|0
1732845360000|2024-11-29 01:56:00|41491.4|41471.4|41506.4|41486.4|41506.4|41486.4|41491.4|41471.4|5
1732845370000|2024-11-29 01:56:10|41508.9|41488.9|41511.4|41491.4|41513.9|41493.9|41508.9|41488.9|1
1732845380000|2024-11-29 01:56:20|41513.9|41493.9|41508.9|41488.9|41513.9|41493.9|41508.9|41488.9|2
1732845390000|2024-11-29 01:56:30|41506.5|41486.5|41501.4|41481.4|41508.9|41488.9|41501.4|41481.4|2
1732845400000|2024-11-29 01:56:40|41499|41479|41501.4|41481.4|41501.4|41481.4|41499|41479|0
1732845410000|2024-11-29 01:56:50|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|0
1732845420000|2024-11-29 01:57:00|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41501.4|41481.4|1
1732845430000|2024-11-29 01:57:10|41501.4|41481.4|41503.9|41483.9|41503.9|41483.9|41501.4|41481.4|1
1732845440000|2024-11-29 01:57:20|41501.5|41481.5|41511.4|41491.4|41511.4|41491.4|41501.5|41481.5|4
1732845450000|2024-11-29 01:57:30|41508.9|41488.9|41513.9|41493.9|41513.9|41493.9|41508.9|41488.9|1
1732845460000|2024-11-29 01:57:40|||||||||3
1732845470000|2024-11-29 01:57:50|||||||||6
1732845480000|2024-11-29 01:58:00|41516.4|41496.4|41523.9|41503.9|41526.4|41506.4|41516.4|41496.4|4
1732845490000|2024-11-29 01:58:10|41526.4|41506.4|41526.4|41506.4|41526.4|41506.4|41523.9|41503.9|2
1732845500000|2024-11-29 01:58:20|41523.9|41503.9|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|2
1732845510000|2024-11-29 01:58:30|41518.9|41498.9|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|1
1732845520000|2024-11-29 01:58:40|41521.4|41501.4|41513.9|41493.9|41521.4|41501.4|41511.4|41491.4|1
1732845530000|2024-11-29 01:58:50|41511.4|41491.4|41511.4|41491.4|41513.9|41493.9|41511.4|41491.4|1
1732845540000|2024-11-29 01:59:00|41509|41489|41511.4|41491.4|41511.4|41491.4|41508.9|41488.9|0
1732845550000|2024-11-29 01:59:10|41508.9|41488.9|41501.4|41481.4|41508.9|41488.9|41496.4|41476.4|3
1732845560000|2024-11-29 01:59:20|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41501.4|41481.4|0
1732845570000|2024-11-29 01:59:30|41506.4|41486.4|41508.9|41488.9|41511.4|41491.4|41506.4|41486.4|5
1732845580000|2024-11-29 01:59:40|41511.4|41491.4|41508.9|41488.9|41511.4|41491.4|41508.9|41488.9|2
1732845590000|2024-11-29 01:59:50|41511.4|41491.4|41506.5|41486.5|41511.4|41491.4|41506.5|41486.5|5
1732845600000|2024-11-29 02:00:00|41508.9|41488.9|41503.9|41483.9|41508.9|41488.9|41501.4|41481.4|7
1732845610000|2024-11-29 02:00:10|41501.4|41481.4|41506.4|41486.4|41506.4|41486.4|41501.4|41481.4|7
1732845620000|2024-11-29 02:00:20|41503.9|41483.9|41511.3|41491.3|41511.3|41491.3|41503.9|41483.9|6
1732845630000|2024-11-29 02:00:30|41508.9|41488.9|41508.9|41488.9|41511.3|41491.3|41508.9|41488.9|1
1732845640000|2024-11-29 02:00:40|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41508.9|41488.9|0
1732845650000|2024-11-29 02:00:50|41513.8|41493.8|41513.9|41493.9|41513.9|41493.9|41511.3|41491.3|7
1732845660000|2024-11-29 02:01:00|||||||||4
1732845670000|2024-11-29 02:01:10|41516.4|41496.4|41518.9|41498.9|41518.9|41498.9|41516.4|41496.4|0
1732845680000|2024-11-29 02:01:20|41514|41494|41506.4|41486.4|41516.4|41496.4|41506.4|41486.4|4
1732845690000|2024-11-29 02:01:30|41504|41484|41503.9|41483.9|41504|41484|41501.4|41481.4|5
1732845700000|2024-11-29 02:01:40|41506.4|41486.4|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|1
1732845710000|2024-11-29 02:01:50|41508.9|41488.9|41503.9|41483.9|41508.9|41488.9|41503.9|41483.9|2
1732845730000|2024-11-29 02:02:10|41501.5|41481.5|41501.4|41481.4|41501.5|41481.5|41501.4|41481.4|1
1732845740000|2024-11-29 02:02:20|41499|41479|41503.9|41483.9|41503.9|41483.9|41498.9|41478.9|2
1732845750000|2024-11-29 02:02:30|41506.4|41486.4|41508.9|41488.9|41511.4|41491.4|41506.4|41486.4|0
1732845760000|2024-11-29 02:02:40|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|41511.4|41491.4|0
1732845770000|2024-11-29 02:02:50|41508.9|41488.9|41511.4|41491.4|41511.4|41491.4|41508.9|41488.9|2
1732845780000|2024-11-29 02:03:00|41511.5|41491.5|41513.9|41493.9|41513.9|41493.9|41511.4|41491.4|1
1732845790000|2024-11-29 02:03:10|41511.4|41491.4|41513.9|41493.9|41513.9|41493.9|41511.4|41491.4|0
1732845800000|2024-11-29 02:03:20|41516.4|41496.4|41516.4|41496.4|41521.4|41501.4|41516.4|41496.4|2
1732845810000|2024-11-29 02:03:30|41514|41494|41513.9|41493.9|41514|41494|41511.4|41491.4|0
1732845820000|2024-11-29 02:03:40|41511.4|41491.4|41511.4|41491.4|41513.9|41493.9|41511.4|41491.4|0
1732845830000|2024-11-29 02:03:50|41508.9|41488.9|41513.9|41493.9|41513.9|41493.9|41508.9|41488.9|0
1732845840000|2024-11-29 02:04:00|41511.4|41491.4|41511.4|41491.4|41513.9|41493.9|41508.9|41488.9|0
1732845850000|2024-11-29 02:04:10|41513.9|41493.9|41506.5|41486.5|41513.9|41493.9|41506.5|41486.5|0
1732845860000|2024-11-29 02:04:20|41508.9|41488.9|41506.4|41486.4|41508.9|41488.9|41506.4|41486.4|1
1732845880000|2024-11-29 02:04:40|41503.9|41483.9|41506.4|41486.4|41506.4|41486.4|41503.9|41483.9|0
1732845890000|2024-11-29 02:04:50|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|4
1732845900000|2024-11-29 02:05:00|41498.9|41478.9|41498.9|41478.9|41503.8|41483.8|41498.9|41478.9|1
1732845910000|2024-11-29 02:05:10|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|41501.4|41481.4|1
1732845920000|2024-11-29 02:05:20|41498.9|41478.9|41498.9|41478.9|41501.4|41481.4|41496.4|41476.4|12
1732845940000|2024-11-29 02:05:40|41496.4|41476.4|41498.9|41478.9|41498.9|41478.9|41496.4|41476.4|0
1732845950000|2024-11-29 02:05:50|41501.4|41481.4|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|2
1732845960000|2024-11-29 02:06:00|41503.9|41483.9|41501.4|41481.4|41503.9|41483.9|41501.4|41481.4|0
1732845970000|2024-11-29 02:06:10|41499|41479|41501.4|41481.4|41503.9|41483.9|41499|41479|0
1732845980000|2024-11-29 02:06:20|41503.9|41483.9|41504|41484|41506.4|41486.4|41503.9|41483.9|3
1732845990000|2024-11-29 02:06:30|41503.9|41483.9|41511.4|41491.4|41511.4|41491.4|41503.9|41483.9|2
1732846000000|2024-11-29 02:06:40|41513.9|41493.9|41518.9|41498.9|41518.9|41498.9|41513.9|41493.9|10
1732846010000|2024-11-29 02:06:50|41521.4|41501.4|41521.4|41501.4|41523.9|41503.9|41521.4|41501.4|6
1732846020000|2024-11-29 02:07:00|41523.9|41503.9|41528.9|41508.9|41528.9|41508.9|41523.9|41503.9|2
1732846030000|2024-11-29 02:07:10|41529|41509|41528.9|41508.9|41533.9|41513.9|41528.9|41508.9|10
1732846040000|2024-11-29 02:07:20|41526.4|41506.4|41528.9|41508.9|41528.9|41508.9|41526.4|41506.4|4
1732846050000|2024-11-29 02:07:30|41531.4|41511.4|41551.4|41531.4|41551.4|41531.4|41531.4|41511.4|21
1732846060000|2024-11-29 02:07:40|41553.9|41533.9|41556.4|41536.4|41558.9|41538.9|41553.9|41533.9|9
1732846070000|2024-11-29 02:07:50|41553.9|41533.9|41549|41529|41556.4|41536.4|41549|41529|4
1732846080000|2024-11-29 02:08:00|41551.4|41531.4|41536.5|41516.5|41551.4|41531.4|41536.4|41516.4|6
1732846090000|2024-11-29 02:08:10|41536.4|41516.4|41548.9|41528.9|41548.9|41528.9|41533.9|41513.9|10
1732846100000|2024-11-29 02:08:20|41551.4|41531.4|41556.4|41536.4|41556.4|41536.4|41551.4|41531.4|1
1732846110000|2024-11-29 02:08:30|41551.4|41531.4|41558.9|41538.9|41558.9|41538.9|41551.4|41531.4|12
1732846120000|2024-11-29 02:08:40|41563.9|41543.9|41566.4|41546.4|41566.4|41546.4|41563.9|41543.9|4
1732846130000|2024-11-29 02:08:50|41564|41544|41561.4|41541.4|41564|41544|41561.4|41541.4|7
1732846140000|2024-11-29 02:09:00|41561.5|41541.5|41581.4|41561.4|41588.9|41568.9|41561.4|41541.4|22
1732846150000|2024-11-29 02:09:10|41579|41559|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|3
1732846160000|2024-11-29 02:09:20|41576.5|41556.5|41586.4|41566.4|41586.4|41566.4|41576.4|41556.4|3
1732846170000|2024-11-29 02:09:30|41588.9|41568.9|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|3
1732846180000|2024-11-29 02:09:40|41583.9|41563.9|41578.9|41558.9|41586.4|41566.4|41578.9|41558.9|4
1732846190000|2024-11-29 02:09:50|41576.5|41556.5|41571.4|41551.4|41578.9|41558.9|41571.4|41551.4|2
1732846200000|2024-11-29 02:10:00|41573.9|41553.9|41569|41549|41573.9|41553.9|41569|41549|5
1732846210000|2024-11-29 02:10:10|41571.5|41551.5|41574|41554|41574|41554|41569|41549|4
1732846220000|2024-11-29 02:10:20|41576.4|41556.4|41586.5|41566.5|41586.5|41566.5|41576.4|41556.4|15
1732846230000|2024-11-29 02:10:30|41584|41564|41586.5|41566.5|41586.5|41566.5|41584|41564|0
1732846240000|2024-11-29 02:10:40|41589|41569|41591.5|41571.5|41591.5|41571.5|41586.5|41566.5|9
1732846250000|2024-11-29 02:10:50|41591.4|41571.4|41586.5|41566.5|41591.4|41571.4|41584|41564|4
1732846260000|2024-11-29 02:11:00|41589|41569|41586.5|41566.5|41589|41569|41586.5|41566.5|2
1732846270000|2024-11-29 02:11:10|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|3
1732846280000|2024-11-29 02:11:20|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|3
1732846290000|2024-11-29 02:11:30|41586.5|41566.5|41584|41564|41586.5|41566.5|41584|41564|1
1732846300000|2024-11-29 02:11:40|41581.5|41561.5|41583.9|41563.9|41583.9|41563.9|41581.5|41561.5|3
1732846310000|2024-11-29 02:11:50|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|0
1732846320000|2024-11-29 02:12:00|41584|41564|41584|41564|41584|41564|41581.5|41561.5|1
1732846330000|2024-11-29 02:12:10|41586.5|41566.5|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|1
1732846340000|2024-11-29 02:12:20|41589|41569|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|2
1732846350000|2024-11-29 02:12:30|41589|41569|41593.9|41573.9|41593.9|41573.9|41589|41569|3
1732846360000|2024-11-29 02:12:40|41596.4|41576.4|41593.9|41573.9|41596.4|41576.4|41593.9|41573.9|0
1732846370000|2024-11-29 02:12:50|41594|41574|41589|41569|41594|41574|41589|41569|2
1732846380000|2024-11-29 02:13:00|41591.4|41571.4|41586.5|41566.5|41591.5|41571.5|41586.5|41566.5|0
1732846390000|2024-11-29 02:13:10|41589|41569|41586.5|41566.5|41589|41569|41586.5|41566.5|0
1732846400000|2024-11-29 02:13:20|41588.9|41568.9|41599|41579|41599|41579|41588.9|41568.9|19
1732846420000|2024-11-29 02:13:40|41596.5|41576.5|41594|41574|41599|41579|41594|41574|6
1732846430000|2024-11-29 02:13:50|41594.1|41574.1|41594|41574|41596.5|41576.5|41594|41574|1
1732846440000|2024-11-29 02:14:00|41596.5|41576.5|41599|41579|41599|41579|41594|41574|0
1732846450000|2024-11-29 02:14:10|41598.9|41578.9|41599|41579|41599|41579|41596.5|41576.5|5
1732846460000|2024-11-29 02:14:20|41596.5|41576.5|41596.5|41576.5|41599|41579|41594|41574|5
1732846470000|2024-11-29 02:14:30|41599|41579|41599|41579|41599|41579|41599|41579|4
1732846480000|2024-11-29 02:14:40|41601.4|41581.4|41606.3|41586.3|41608.8|41588.8|41601.4|41581.4|0
1732846490000|2024-11-29 02:14:50|41608.8|41588.8|41608.9|41588.9|41608.9|41588.9|41603.9|41583.9|5
1732846500000|2024-11-29 02:15:00|41609|41589|41624|41604|41631.5|41611.5|41609|41589|14
1732846510000|2024-11-29 02:15:10|41621.5|41601.5|41616.5|41596.5|41621.5|41601.5|41616.5|41596.5|1
1732846520000|2024-11-29 02:15:20|41616.4|41596.4|41614|41594|41616.5|41596.5|41614|41594|1
1732846530000|2024-11-29 02:15:30|41616.5|41596.5|41609|41589|41616.5|41596.5|41609|41589|5
1732846540000|2024-11-29 02:15:40|41608.9|41588.9|41606.5|41586.5|41608.9|41588.9|41606.5|41586.5|9
1732846550000|2024-11-29 02:15:50|41608.9|41588.9|41606.5|41586.5|41609|41589|41606.5|41586.5|5
1732846560000|2024-11-29 02:16:00|41604|41584|41601.5|41581.5|41604|41584|41599|41579|10
1732846570000|2024-11-29 02:16:10|41599|41579|41594|41574|41599|41579|41594|41574|6
1732846580000|2024-11-29 02:16:20|41591.5|41571.5|41594|41574|41594|41574|41591.5|41571.5|2
1732846590000|2024-11-29 02:16:30|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|6
1732846600000|2024-11-29 02:16:40|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|0
1732846610000|2024-11-29 02:16:50|41594|41574|41589|41569|41594|41574|41589|41569|28
1732846620000|2024-11-29 02:17:00|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|2
1732846630000|2024-11-29 02:17:10|41589|41569|41589|41569|41589|41569|41589|41569|2
1732846640000|2024-11-29 02:17:20|||||||||2
1732846650000|2024-11-29 02:17:30|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|1
1732846660000|2024-11-29 02:17:40|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|3
1732846670000|2024-11-29 02:17:50|41584|41564|41586.4|41566.4|41586.4|41566.4|41584|41564|1
1732846680000|2024-11-29 02:18:00|41584|41564|41581.5|41561.5|41584|41564|41581.5|41561.5|1
1732846690000|2024-11-29 02:18:10|41579|41559|41574|41554|41579|41559|41574|41554|5
1732846700000|2024-11-29 02:18:20|41571.5|41551.5|41574|41554|41574|41554|41571.5|41551.5|2
1732846710000|2024-11-29 02:18:30|41571.5|41551.5|41569|41549|41571.5|41551.5|41569|41549|2
1732846720000|2024-11-29 02:18:40|41571.5|41551.5|41574|41554|41574|41554|41571.5|41551.5|1
1732846730000|2024-11-29 02:18:50|41571.5|41551.5|41571.5|41551.5|41571.5|41551.5|41569|41549|1
1732846740000|2024-11-29 02:19:00|41574|41554|41576.5|41556.5|41576.5|41556.5|41571.5|41551.5|1
1732846750000|2024-11-29 02:19:10|41574|41554|41571.5|41551.5|41574|41554|41571.5|41551.5|0
1732846760000|2024-11-29 02:19:20|41569|41549|41568.9|41548.9|41569|41549|41568.9|41548.9|4
1732846770000|2024-11-29 02:19:30|41566.4|41546.4|41561.4|41541.4|41566.4|41546.4|41561.4|41541.4|1
1732846790000|2024-11-29 02:19:50|41559|41539|41551.5|41531.5|41559|41539|41551.5|41531.5|2
1732846800000|2024-11-29 02:20:00|41556.5|41536.5|41559|41539|41559|41539|41556.5|41536.5|1
1732846810000|2024-11-29 02:20:10|41558.9|41538.9|41558.9|41538.9|41561.4|41541.4|41556.5|41536.5|1
1732846830000|2024-11-29 02:20:30|41556.5|41536.5|41554|41534|41556.5|41536.5|41554|41534|2
1732846850000|2024-11-29 02:20:50|41556.5|41536.5|41554|41534|41556.5|41536.5|41554|41534|1
1732846860000|2024-11-29 02:21:00|41549|41529|41549|41529|41551.5|41531.5|41549|41529|5
1732846870000|2024-11-29 02:21:10|41546.6|41526.6|41546.5|41526.5|41551.5|41531.5|41546.5|41526.5|1
1732846880000|2024-11-29 02:21:20|41549|41529|41548.9|41528.9|41551.4|41531.4|41546.5|41526.5|0
1732846890000|2024-11-29 02:21:30|41549|41529|41551.5|41531.5|41551.5|41531.5|41549|41529|0
1732846900000|2024-11-29 02:21:40|41551.4|41531.4|41551.5|41531.5|41551.5|41531.5|41546.5|41526.5|1
1732846910000|2024-11-29 02:21:50|41553.9|41533.9|41556.5|41536.5|41556.5|41536.5|41551.5|41531.5|1
1732846920000|2024-11-29 02:22:00|41554|41534|41564|41544|41564|41544|41554|41534|5
1732846930000|2024-11-29 02:22:10|41561.5|41541.5|41561.5|41541.5|41564|41544|41561.5|41541.5|0
1732846940000|2024-11-29 02:22:20|41563.9|41543.9|41566.5|41546.5|41566.5|41546.5|41563.9|41543.9|0
1732846950000|2024-11-29 02:22:30|41569|41549|41569|41549|41571.5|41551.5|41569|41549|4
1732846960000|2024-11-29 02:22:40|41571.5|41551.5|41569|41549|41571.5|41551.5|41566.5|41546.5|1
1732846970000|2024-11-29 02:22:50|41571.5|41551.5|41569|41549|41571.5|41551.5|41569|41549|0
1732846980000|2024-11-29 02:23:00|41571.5|41551.5|41574|41554|41574|41554|41571.5|41551.5|0
1732846990000|2024-11-29 02:23:10|41576.5|41556.5|41574|41554|41576.5|41556.5|41574|41554|2
1732847000000|2024-11-29 02:23:20|41576.4|41556.4|41576.5|41556.5|41576.5|41556.5|41576.4|41556.4|0
1732847010000|2024-11-29 02:23:30|41579|41559|41576.5|41556.5|41579|41559|41576.5|41556.5|1
1732847020000|2024-11-29 02:23:40|41576.4|41556.4|41574|41554|41576.4|41556.4|41571.5|41551.5|1
1732847030000|2024-11-29 02:23:50|41571.5|41551.5|41569|41549|41571.5|41551.5|41566.5|41546.5|0
1732847040000|2024-11-29 02:24:00|41566.5|41546.5|41569|41549|41569|41549|41566.5|41546.5|0
1732847060000|2024-11-29 02:24:20|41571.4|41551.4|41571.5|41551.5|41571.5|41551.5|41571.4|41551.4|1
1732847070000|2024-11-29 02:24:30|41574|41554|41574|41554|41574|41554|41574|41554|1
1732847080000|2024-11-29 02:24:40|41576.5|41556.5|41576.5|41556.5|41579|41559|41576.5|41556.5|0
1732847090000|2024-11-29 02:24:50|41574|41554|41576.5|41556.5|41576.5|41556.5|41574|41554|1
1732847100000|2024-11-29 02:25:00|41579|41559|41576.5|41556.5|41581.4|41561.4|41576.5|41556.5|3
1732847110000|2024-11-29 02:25:10|41574|41554|41574|41554|41576.5|41556.5|41574|41554|0
1732847120000|2024-11-29 02:25:20|41576.4|41556.4|41576.5|41556.5|41579|41559|41576.4|41556.4|2
1732847130000|2024-11-29 02:25:30|41579|41559|41574|41554|41579|41559|41574|41554|0
1732847140000|2024-11-29 02:25:40|41576.4|41556.4|41579|41559|41579|41559|41576.4|41556.4|1
1732847150000|2024-11-29 02:25:50|41576.5|41556.5|41578.9|41558.9|41578.9|41558.9|41574|41554|4
1732847160000|2024-11-29 02:26:00|41579|41559|41581.5|41561.5|41581.5|41561.5|41579|41559|6
1732847170000|2024-11-29 02:26:10|41584|41564|41581.5|41561.5|41584|41564|41579|41559|0
1732847180000|2024-11-29 02:26:20|41584|41564|41604|41584|41604|41584|41584|41564|13
1732847190000|2024-11-29 02:26:30|41606.4|41586.4|41606.5|41586.5|41606.5|41586.5|41604|41584|1
1732847200000|2024-11-29 02:26:40|41604|41584|41604|41584|41606.5|41586.5|41604|41584|2
1732847210000|2024-11-29 02:26:50|41601.5|41581.5|41594|41574|41601.5|41581.5|41594|41574|8
1732847220000|2024-11-29 02:27:00|41599|41579|41601.5|41581.5|41601.5|41581.5|41599|41579|2
1732847230000|2024-11-29 02:27:10|41606.4|41586.4|41601.5|41581.5|41606.4|41586.4|41599|41579|1
1732847240000|2024-11-29 02:27:20|41599|41579|41591.5|41571.5|41601.5|41581.5|41591.5|41571.5|3
1732847250000|2024-11-29 02:27:30|41589|41569|41586.5|41566.5|41589|41569|41586.5|41566.5|1
1732847260000|2024-11-29 02:27:40|41584|41564|41584|41564|41584|41564|41584|41564|3
1732847270000|2024-11-29 02:27:50|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|5
1732847280000|2024-11-29 02:28:00|41584|41564|41584|41564|41584|41564|41584|41564|0
1732847290000|2024-11-29 02:28:10|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41579|41559|2
1732847300000|2024-11-29 02:28:20|41583.9|41563.9|41586.5|41566.5|41588.9|41568.9|41583.9|41563.9|11
1732847310000|2024-11-29 02:28:30|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|41591.5|41571.5|3
1732847320000|2024-11-29 02:28:40|41589|41569|41589|41569|41591.5|41571.5|41589|41569|0
1732847330000|2024-11-29 02:28:50|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1732847340000|2024-11-29 02:29:00|41589|41569|41586.5|41566.5|41589|41569|41586.5|41566.5|0
1732847350000|2024-11-29 02:29:10|41588.9|41568.9|41591.4|41571.4|41591.4|41571.4|41586.5|41566.5|6
1732847360000|2024-11-29 02:29:20|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|0
1732847370000|2024-11-29 02:29:30|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|0
1732847380000|2024-11-29 02:29:40|||||||||1
1732847390000|2024-11-29 02:29:50|41593.9|41573.9|41596.4|41576.4|41598.8|41578.8|41593.9|41573.9|3
1732847400000|2024-11-29 02:30:00|41593.9|41573.9|41601.5|41581.5|41616.4|41596.4|41584|41564|23
1732847410000|2024-11-29 02:30:10|41599|41579|41599|41579|41599|41579|41596.5|41576.5|0
1732847420000|2024-11-29 02:30:20|41601.5|41581.5|41604|41584|41606.5|41586.5|41601.5|41581.5|0
1732847430000|2024-11-29 02:30:30|41601.5|41581.5|41614|41594|41614|41594|41601.5|41581.5|3
1732847440000|2024-11-29 02:30:40|41611.5|41591.5|41609|41589|41611.5|41591.5|41606.5|41586.5|0
1732847450000|2024-11-29 02:30:50|41604|41584|41604|41584|41606.5|41586.5|41601.5|41581.5|2
1732847460000|2024-11-29 02:31:00|41606.5|41586.5|41601.6|41581.6|41608.9|41588.9|41599.1|41579.1|8
1732847470000|2024-11-29 02:31:10|41599.1|41579.1|41599|41579|41601.6|41581.6|41599|41579|2
1732847480000|2024-11-29 02:31:20|41596.5|41576.5|41591.5|41571.5|41601.4|41581.4|41591.5|41571.5|2
1732847490000|2024-11-29 02:31:30|41596.5|41576.5|41586.5|41566.5|41596.5|41576.5|41586.5|41566.5|1
1732847500000|2024-11-29 02:31:40|41584|41564|41584|41564|41584|41564|41584|41564|0
1732847510000|2024-11-29 02:31:50|41584.1|41564.1|41584|41564|41586.5|41566.5|41584|41564|2
1732847520000|2024-11-29 02:32:00|41586.4|41566.4|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|0
1732847530000|2024-11-29 02:32:10|41584|41564|41584|41564|41584|41564|41584|41564|1
1732847540000|2024-11-29 02:32:20|41586.4|41566.4|41591.5|41571.5|41594|41574|41586.4|41566.4|9
1732847550000|2024-11-29 02:32:30|41591.6|41571.6|41586.6|41566.6|41594|41574|41586.6|41566.6|0
1732847560000|2024-11-29 02:32:40|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41579|41559|0
1732847570000|2024-11-29 02:32:50|41579|41559|41584|41564|41584|41564|41579|41559|2
1732847580000|2024-11-29 02:33:00|41586.4|41566.4|41588.9|41568.9|41588.9|41568.9|41584|41564|1
1732847590000|2024-11-29 02:33:10|41586.5|41566.5|41584|41564|41589|41569|41581.5|41561.5|4
1732847600000|2024-11-29 02:33:20|41586.4|41566.4|41586.4|41566.4|41588.9|41568.9|41586.4|41566.4|2
1732847610000|2024-11-29 02:33:30|41586.5|41566.5|41586.5|41566.5|41589|41569|41586.5|41566.5|0
1732847620000|2024-11-29 02:33:40|41589|41569|41589|41569|41589|41569|41589|41569|0
1732847630000|2024-11-29 02:33:50|41591.5|41571.5|41594|41574|41594|41574|41589|41569|0
1732847640000|2024-11-29 02:34:00|41596.5|41576.5|41599|41579|41601.5|41581.5|41596.5|41576.5|1
1732847650000|2024-11-29 02:34:10|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|2
1732847660000|2024-11-29 02:34:20|41594.1|41574.1|41599|41579|41599|41579|41591.5|41571.5|1
1732847670000|2024-11-29 02:34:30|41601.4|41581.4|41604|41584|41606.4|41586.4|41601.4|41581.4|0
1732847680000|2024-11-29 02:34:40|||||||||7
1732847690000|2024-11-29 02:34:50|41601.5|41581.5|41601.5|41581.5|41606.5|41586.5|41599|41579|0
1732847700000|2024-11-29 02:35:00|41599.1|41579.1|41599|41579|41604|41584|41599|41579|0
1732847710000|2024-11-29 02:35:10|41601.4|41581.4|41604|41584|41604|41584|41599|41579|0
1732847720000|2024-11-29 02:35:20|41601.5|41581.5|41604|41584|41606.5|41586.5|41601.5|41581.5|1
1732847730000|2024-11-29 02:35:30|41601.6|41581.6|41601.5|41581.5|41604|41584|41601.5|41581.5|0
1732847740000|2024-11-29 02:35:40|41599|41579|41599.1|41579.1|41603.9|41583.9|41599|41579|2
1732847750000|2024-11-29 02:35:50|41601.4|41581.4|41601.5|41581.5|41604|41584|41599|41579|1
1732847760000|2024-11-29 02:36:00|41601.4|41581.4|41606.5|41586.5|41606.5|41586.5|41599|41579|0
1732847770000|2024-11-29 02:36:10|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|3
1732847780000|2024-11-29 02:36:20|41609|41589|41604|41584|41611.5|41591.5|41604|41584|1
1732847790000|2024-11-29 02:36:30|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|0
1732847800000|2024-11-29 02:36:40|41603.9|41583.9|41604|41584|41606.5|41586.5|41603.9|41583.9|0
1732847810000|2024-11-29 02:36:50|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|0
1732847820000|2024-11-29 02:37:00|41604|41584|41601.5|41581.5|41604|41584|41601.5|41581.5|1
1732847830000|2024-11-29 02:37:10|41604|41584|41599|41579|41604|41584|41599|41579|14
1732847840000|2024-11-29 02:37:20|41596.5|41576.5|41601.5|41581.5|41604|41584|41596.5|41576.5|0
1732847850000|2024-11-29 02:37:30|41599|41579|41601.5|41581.5|41601.5|41581.5|41599|41579|1
1732847860000|2024-11-29 02:37:40|41601.6|41581.6|41604|41584|41604|41584|41601.5|41581.5|5
1732847870000|2024-11-29 02:37:50|41601.5|41581.5|41606.5|41586.5|41606.5|41586.5|41601.5|41581.5|3
1732847880000|2024-11-29 02:38:00|41604.1|41584.1|41606.5|41586.5|41606.5|41586.5|41604|41584|0
1732847890000|2024-11-29 02:38:10|41604.1|41584.1|41606.5|41586.5|41606.5|41586.5|41601.6|41581.6|1
1732847900000|2024-11-29 02:38:20|41604.1|41584.1|41601.5|41581.5|41604.1|41584.1|41601.5|41581.5|0
1732847910000|2024-11-29 02:38:30|41604|41584|41604|41584|41604|41584|41601.5|41581.5|1
1732847920000|2024-11-29 02:38:40|41601.5|41581.5|41601.5|41581.5|41604|41584|41601.5|41581.5|1
1732847930000|2024-11-29 02:38:50|41599|41579|41601.5|41581.5|41601.5|41581.5|41596.6|41576.6|0
1732847940000|2024-11-29 02:39:00|41599.1|41579.1|41601.5|41581.5|41601.5|41581.5|41599|41579|1
1732847950000|2024-11-29 02:39:10|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|0
1732847960000|2024-11-29 02:39:20|41601.5|41581.5|41599|41579|41601.5|41581.5|41599|41579|0
1732847970000|2024-11-29 02:39:30|41601.5|41581.5|41599|41579|41601.5|41581.5|41596.5|41576.5|1
1732847980000|2024-11-29 02:39:40|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|2
1732847990000|2024-11-29 02:39:50|41596.5|41576.5|41594|41574|41596.5|41576.5|41591.6|41571.6|0
1732848000000|2024-11-29 02:40:00|41591.5|41571.5|41594|41574|41594|41574|41591.5|41571.5|0
1732848010000|2024-11-29 02:40:10|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41594|41574|1
1732848020000|2024-11-29 02:40:20|41599|41579|41596.5|41576.5|41599|41579|41596.5|41576.5|0
1732848030000|2024-11-29 02:40:30|41599|41579|41601.5|41581.5|41601.5|41581.5|41596.5|41576.5|0
1732848040000|2024-11-29 02:40:40|41599|41579|41599|41579|41601.5|41581.5|41599|41579|4
1732848060000|2024-11-29 02:41:00|41596.6|41576.6|41596.5|41576.5|41599|41579|41594.1|41574.1|8
1732848070000|2024-11-29 02:41:10|41594|41574|41594|41574|41596.5|41576.5|41594|41574|1
1732848080000|2024-11-29 02:41:20|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41591.5|41571.5|2
1732848090000|2024-11-29 02:41:30|41594.1|41574.1|41594|41574|41596.5|41576.5|41594|41574|1
1732848100000|2024-11-29 02:41:40|41596.5|41576.5|41594|41574|41599|41579|41594|41574|1
1732848110000|2024-11-29 02:41:50|41596.5|41576.5|41599|41579|41599|41579|41596.5|41576.5|0
1732848120000|2024-11-29 02:42:00|41596.5|41576.5|41596.5|41576.5|41599|41579|41594|41574|3
1732848130000|2024-11-29 02:42:10|41594.1|41574.1|41599.1|41579.1|41599.1|41579.1|41586.6|41566.6|11
1732848140000|2024-11-29 02:42:20|41596.6|41576.6|41599|41579|41599.1|41579.1|41596.6|41576.6|6
1732848150000|2024-11-29 02:42:30|41596.5|41576.5|41591.5|41571.5|41596.5|41576.5|41591.5|41571.5|3
1732848160000|2024-11-29 02:42:40|41594|41574|41591.5|41571.5|41594|41574|41589|41569|0
1732848170000|2024-11-29 02:42:50|41589|41569|41589|41569|41589|41569|41589|41569|0
1732848180000|2024-11-29 02:43:00|41591.5|41571.5|41589.1|41569.1|41591.5|41571.5|41589|41569|3
1732848190000|2024-11-29 02:43:10|41591.5|41571.5|41589|41569|41594|41574|41589|41569|1
1732848200000|2024-11-29 02:43:20|||||||||2
1732848220000|2024-11-29 02:43:40|41586.5|41566.5|41584|41564|41586.5|41566.5|41584|41564|0
1732848230000|2024-11-29 02:43:50|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|2
1732848240000|2024-11-29 02:44:00|41584|41564|41586.5|41566.5|41586.5|41566.5|41584|41564|1
1732848250000|2024-11-29 02:44:10|41589|41569|41584|41564|41589|41569|41584|41564|0
1732848260000|2024-11-29 02:44:20|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|1
1732848270000|2024-11-29 02:44:30|41584|41564|41591.5|41571.5|41591.5|41571.5|41584|41564|5
1732848280000|2024-11-29 02:44:40|41589|41569|41591.5|41571.5|41591.5|41571.5|41589|41569|0
1732848290000|2024-11-29 02:44:50|41589|41569|41589|41569|41591.5|41571.5|41589|41569|0
1732848300000|2024-11-29 02:45:00|41586.5|41566.5|41589|41569|41591.5|41571.5|41586.5|41566.5|0
1732848310000|2024-11-29 02:45:10|41586.5|41566.5|41589|41569|41591.5|41571.5|41586.5|41566.5|0
1732848320000|2024-11-29 02:45:20|41591.5|41571.5|41589|41569|41591.5|41571.5|41589|41569|0
1732848330000|2024-11-29 02:45:30|41591.5|41571.5|41594|41574|41596.5|41576.5|41591.5|41571.5|3
1732848340000|2024-11-29 02:45:40|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41594|41574|1
1732848350000|2024-11-29 02:45:50|41594|41574|41596.5|41576.5|41596.5|41576.5|41594|41574|2
1732848360000|2024-11-29 02:46:00|41594.1|41574.1|41594|41574|41599|41579|41594|41574|0
1732848370000|2024-11-29 02:46:10|41596.6|41576.6|41599|41579|41599|41579|41596.6|41576.6|1
1732848380000|2024-11-29 02:46:20|||||||||2
1732848390000|2024-11-29 02:46:30|41601.5|41581.5|41599|41579|41601.5|41581.5|41599|41579|2
1732848400000|2024-11-29 02:46:40|41601.5|41581.5|41604|41584|41604|41584|41601.5|41581.5|0
1732848410000|2024-11-29 02:46:50|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|41606.5|41586.5|2
1732848420000|2024-11-29 02:47:00|41604|41584|41611.5|41591.5|41611.5|41591.5|41604|41584|0
1732848440000|2024-11-29 02:47:20|41609|41589|41614|41594|41614|41594|41609|41589|1
1732848450000|2024-11-29 02:47:30|41611.5|41591.5|41614|41594|41614|41594|41611.5|41591.5|5
1732848460000|2024-11-29 02:47:40|41611.6|41591.6|41606.5|41586.5|41611.6|41591.6|41606.5|41586.5|0
1732848470000|2024-11-29 02:47:50|41609|41589|41611.5|41591.5|41611.5|41591.5|41609|41589|4
1732848480000|2024-11-29 02:48:00|41614|41594|41609|41589|41614|41594|41606.5|41586.5|1
1732848490000|2024-11-29 02:48:10|41606.6|41586.6|41604|41584|41606.6|41586.6|41604|41584|0
1732848500000|2024-11-29 02:48:20|41604.1|41584.1|41604|41584|41609|41589|41604|41584|2
1732848510000|2024-11-29 02:48:30|41601.5|41581.5|41599|41579|41604|41584|41596.5|41576.5|2
1732848520000|2024-11-29 02:48:40|41601.5|41581.5|41596.5|41576.5|41601.5|41581.5|41596.5|41576.5|1
1732848530000|2024-11-29 02:48:50|41594|41574|41594|41574|41596.5|41576.5|41594|41574|0
1732848540000|2024-11-29 02:49:00|41596.5|41576.5|41586.5|41566.5|41596.5|41576.5|41586.5|41566.5|0
1732848550000|2024-11-29 02:49:10|41584|41564|41584|41564|41584|41564|41584|41564|1
1732848560000|2024-11-29 02:49:20|41586.5|41566.5|41589|41569|41589|41569|41586.5|41566.5|0
1732848570000|2024-11-29 02:49:30|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41584|41564|0
1732848580000|2024-11-29 02:49:40|41584.1|41564.1|41584|41564|41584.1|41564.1|41581.5|41561.5|0
1732848590000|2024-11-29 02:49:50|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|1
1732848600000|2024-11-29 02:50:00|41579|41559|41576.6|41556.6|41579|41559|41576.5|41556.5|1
1732848610000|2024-11-29 02:50:10|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|1
1732848620000|2024-11-29 02:50:20|41574|41554|41576.6|41556.6|41579|41559|41574|41554|0
1732848630000|2024-11-29 02:50:30|41576.5|41556.5|41576.5|41556.5|41579|41559|41574|41554|1
1732848640000|2024-11-29 02:50:40|41574|41554|41576.5|41556.5|41576.5|41556.5|41574|41554|0
1732848650000|2024-11-29 02:50:50|41574.1|41554.1|41576.5|41556.5|41576.5|41556.5|41574|41554|0
1732848660000|2024-11-29 02:51:00|41574|41554|41564|41544|41574|41554|41564|41544|7
1732848670000|2024-11-29 02:51:10|41561.5|41541.5|41551.5|41531.5|41561.5|41541.5|41551.5|41531.5|11
1732848680000|2024-11-29 02:51:20|41549|41529|41546.5|41526.5|41551.5|41531.5|41546.5|41526.5|1
1732848690000|2024-11-29 02:51:30|||||||||4
1732848700000|2024-11-29 02:51:40|41549|41529|41551.5|41531.5|41551.5|41531.5|41549|41529|1
1732848710000|2024-11-29 02:51:50|41549|41529|41549|41529|41551.5|41531.5|41546.5|41526.5|0
1732848720000|2024-11-29 02:52:00|41551.5|41531.5|41549|41529|41551.5|41531.5|41546.5|41526.5|9
1732848730000|2024-11-29 02:52:10|41551.5|41531.5|41549|41529|41551.5|41531.5|41549|41529|4
1732848740000|2024-11-29 02:52:20|41549.1|41529.1|41549|41529|41551.5|41531.5|41549|41529|1
1732848750000|2024-11-29 02:52:30|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|41551.5|41531.5|3
1732848760000|2024-11-29 02:52:40|41549|41529|41549|41529|41549|41529|41549|41529|1
1732848770000|2024-11-29 02:52:50|41546.6|41526.6|41546.5|41526.5|41546.6|41526.6|41546.5|41526.5|2
1732848780000|2024-11-29 02:53:00|41544.1|41524.1|41549|41529|41549|41529|41544|41524|2
1732848790000|2024-11-29 02:53:10|41546.5|41526.5|41546.5|41526.5|41551.5|41531.5|41546.5|41526.5|13
1732848800000|2024-11-29 02:53:20|41544.1|41524.1|41546.5|41526.5|41546.5|41526.5|41544|41524|0
1732848810000|2024-11-29 02:53:30|41544.1|41524.1|41549|41529|41549|41529|41544|41524|2
1732848820000|2024-11-29 02:53:40|41551.4|41531.4|41551.5|41531.5|41551.5|41531.5|41551.4|41531.4|0
1732848830000|2024-11-29 02:53:50|41549|41529|41549|41529|41549|41529|41549|41529|0
1732848840000|2024-11-29 02:54:00|41551.4|41531.4|41561.5|41541.5|41561.5|41541.5|41551.4|41531.4|9
1732848850000|2024-11-29 02:54:10|41564|41544|41566.5|41546.5|41566.5|41546.5|41564|41544|2
1732848860000|2024-11-29 02:54:20|41569|41549|41569|41549|41569|41549|41566.5|41546.5|2
1732848870000|2024-11-29 02:54:30|41564|41544|41564|41544|41569|41549|41564|41544|5
1732848880000|2024-11-29 02:54:40|41561.5|41541.5|41564|41544|41564|41544|41561.5|41541.5|0
1732848890000|2024-11-29 02:54:50|41561.5|41541.5|41559|41539|41564|41544|41559|41539|2
1732848900000|2024-11-29 02:55:00|41556.5|41536.5|41551.6|41531.6|41559|41539|41551.5|41531.5|0
1732848910000|2024-11-29 02:55:10|41554|41534|41551.5|41531.5|41556.5|41536.5|41551.5|41531.5|0
1732848920000|2024-11-29 02:55:20|||||||||2
1732848930000|2024-11-29 02:55:30|41554|41534|41551.5|41531.5|41554|41534|41551.5|41531.5|1
1732848940000|2024-11-29 02:55:40|41551.6|41531.6|41554|41534|41554|41534|41551.5|41531.5|0
1732848950000|2024-11-29 02:55:50|41551.6|41531.6|41554|41534|41554|41534|41551.5|41531.5|0
1732848960000|2024-11-29 02:56:00|41556.5|41536.5|41559|41539|41559|41539|41556.5|41536.5|5
1732848970000|2024-11-29 02:56:10|41556.6|41536.6|41561.5|41541.5|41561.5|41541.5|41556.5|41536.5|3
1732848980000|2024-11-29 02:56:20|41564|41544|41559|41539|41564|41544|41559|41539|0
1732848990000|2024-11-29 02:56:30|41559.1|41539.1|41556.6|41536.6|41561.5|41541.5|41556.6|41536.6|1
1732849000000|2024-11-29 02:56:40|41554.2|41534.2|41556.6|41536.6|41556.6|41536.6|41554.1|41534.1|0
1732849010000|2024-11-29 02:56:50|41554.1|41534.1|41556.6|41536.6|41556.6|41536.6|41554.1|41534.1|0
1732849020000|2024-11-29 02:57:00|41559.1|41539.1|41559.1|41539.1|41561.6|41541.6|41559.1|41539.1|4
1732849030000|2024-11-29 02:57:10|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|0
1732849040000|2024-11-29 02:57:20|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|41554.1|41534.1|0
1732849050000|2024-11-29 02:57:30|41556.6|41536.6|41556.6|41536.6|41556.6|41536.6|41554.1|41534.1|0
1732849060000|2024-11-29 02:57:40|41559.1|41539.1|41559.1|41539.1|41559.1|41539.1|41556.6|41536.6|0
1732849070000|2024-11-29 02:57:50|41556.6|41536.6|41556.6|41536.6|41559.1|41539.1|41556.6|41536.6|0
1732849080000|2024-11-29 02:58:00|41561.6|41541.6|41571.6|41551.6|41571.6|41551.6|41561.6|41541.6|8
1732849090000|2024-11-29 02:58:10|41569.1|41549.1|41569.1|41549.1|41571.6|41551.6|41569.1|41549.1|0
1732849100000|2024-11-29 02:58:20|41566.6|41546.6|41564.1|41544.1|41569.1|41549.1|41564.1|41544.1|2
1732849110000|2024-11-29 02:58:30|41566.6|41546.6|41569.1|41549.1|41569.1|41549.1|41566.6|41546.6|1
1732849120000|2024-11-29 02:58:40|41571.6|41551.6|41569.1|41549.1|41571.6|41551.6|41569.1|41549.1|0
1732849130000|2024-11-29 02:58:50|41566.6|41546.6|41566.6|41546.6|41566.6|41546.6|41566.6|41546.6|1
1732849140000|2024-11-29 02:59:00|41569|41549|41569.1|41549.1|41569.1|41549.1|41569|41549|3
1732849150000|2024-11-29 02:59:10|41571.5|41551.5|41574.1|41554.1|41574.1|41554.1|41571.5|41551.5|2
1732849160000|2024-11-29 02:59:20|41576.6|41556.6|41579.1|41559.1|41581.6|41561.6|41576.6|41556.6|0
1732849170000|2024-11-29 02:59:30|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|1
1732849180000|2024-11-29 02:59:40|41581.6|41561.6|41581.6|41561.6|41581.6|41561.6|41579.1|41559.1|1
1732849190000|2024-11-29 02:59:50|41579.1|41559.1|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|1
1732849200000|2024-11-29 03:00:00|41581.5|41561.5|41581.6|41561.6|41586.6|41566.6|41581.5|41561.5|0
1732849210000|2024-11-29 03:00:10|41584|41564|41586.5|41566.5|41586.6|41566.6|41584|41564|0
1732849220000|2024-11-29 03:00:20|41584.1|41564.1|41586.6|41566.6|41589.1|41569.1|41584.1|41564.1|4
1732849230000|2024-11-29 03:00:30|41584.1|41564.1|41581.6|41561.6|41584.1|41564.1|41581.6|41561.6|1
1732849240000|2024-11-29 03:00:40|41579.1|41559.1|41571.6|41551.6|41579.1|41559.1|41571.6|41551.6|3
1732849250000|2024-11-29 03:00:50|||||||||1
1732849260000|2024-11-29 03:01:00|41574.1|41554.1|41571.6|41551.6|41574.1|41554.1|41569.1|41549.1|3
1732849270000|2024-11-29 03:01:10|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41571.5|41551.5|0
1732849280000|2024-11-29 03:01:20|41576.6|41556.6|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|4
1732849290000|2024-11-29 03:01:30|41579.1|41559.1|41576.6|41556.6|41584|41564|41576.6|41556.6|2
1732849300000|2024-11-29 03:01:40|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|1
1732849310000|2024-11-29 03:01:50|41576.6|41556.6|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|0
1732849320000|2024-11-29 03:02:00|41584|41564|41589|41569|41589|41569|41581.6|41561.6|1
1732849330000|2024-11-29 03:02:10|41589.1|41569.1|41594|41574|41594|41574|41589.1|41569.1|3
1732849340000|2024-11-29 03:02:20|41593.9|41573.9|41594.1|41574.1|41594.1|41574.1|41591.5|41571.5|3
1732849350000|2024-11-29 03:02:30|41599.1|41579.1|41596.6|41576.6|41601.6|41581.6|41596.6|41576.6|3
1732849360000|2024-11-29 03:02:40|41599.1|41579.1|41591.6|41571.6|41599.1|41579.1|41591.6|41571.6|0
1732849370000|2024-11-29 03:02:50|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|0
1732849380000|2024-11-29 03:03:00|41599|41579|41604.1|41584.1|41604.1|41584.1|41599|41579|0
1732849390000|2024-11-29 03:03:10|41606.6|41586.6|41611.6|41591.6|41616.6|41596.6|41606.6|41586.6|5
1732849400000|2024-11-29 03:03:20|41614.1|41594.1|41616.6|41596.6|41616.6|41596.6|41614.1|41594.1|3
1732849410000|2024-11-29 03:03:30|41614.1|41594.1|41616.6|41596.6|41616.6|41596.6|41614.1|41594.1|0
1732849420000|2024-11-29 03:03:40|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41611.5|41591.5|1
1732849430000|2024-11-29 03:03:50|41611.6|41591.6|41611.6|41591.6|41614.1|41594.1|41611.5|41591.5|2
1732849440000|2024-11-29 03:04:00|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41611.6|41591.6|1
1732849450000|2024-11-29 03:04:10|41616.5|41596.5|41619.1|41599.1|41621.6|41601.6|41614.1|41594.1|1
1732849460000|2024-11-29 03:04:20|41616.6|41596.6|41606.6|41586.6|41616.6|41596.6|41604.1|41584.1|0
1732849470000|2024-11-29 03:04:30|41604.1|41584.1|41596.6|41576.6|41606.5|41586.5|41596.6|41576.6|7
1732849480000|2024-11-29 03:04:40|41596.5|41576.5|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|7
1732849490000|2024-11-29 03:04:50|41594.1|41574.1|41604.1|41584.1|41604.1|41584.1|41594.1|41574.1|5
1732849500000|2024-11-29 03:05:00|41606.5|41586.5|41609.1|41589.1|41609.1|41589.1|41606.5|41586.5|2
1732849510000|2024-11-29 03:05:10|41611.6|41591.6|41614.1|41594.1|41616.6|41596.6|41611.6|41591.6|1
1732849520000|2024-11-29 03:05:20|41616.6|41596.6|41609.1|41589.1|41616.6|41596.6|41609.1|41589.1|2
1732849530000|2024-11-29 03:05:30|41606.6|41586.6|41609.1|41589.1|41609.1|41589.1|41606.6|41586.6|0
1732849540000|2024-11-29 03:05:40|41611.5|41591.5|41609.1|41589.1|41611.6|41591.6|41609.1|41589.1|0
1732849550000|2024-11-29 03:05:50|41611.5|41591.5|41606.6|41586.6|41611.6|41591.6|41606.6|41586.6|2
1732849560000|2024-11-29 03:06:00|41604.1|41584.1|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|1
1732849570000|2024-11-29 03:06:10|41599.1|41579.1|41601.5|41581.5|41601.6|41581.6|41599.1|41579.1|1
1732849580000|2024-11-29 03:06:20|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|0
1732849590000|2024-11-29 03:06:30|41604|41584|41609.1|41589.1|41611.6|41591.6|41604|41584|4
1732849600000|2024-11-29 03:06:40|41606.6|41586.6|41604.1|41584.1|41609.1|41589.1|41604.1|41584.1|4
1732849610000|2024-11-29 03:06:50|41601.6|41581.6|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|0
1732849620000|2024-11-29 03:07:00|41606.5|41586.5|41611.6|41591.6|41611.6|41591.6|41606.5|41586.5|0
1732849630000|2024-11-29 03:07:10|41609.1|41589.1|41609.1|41589.1|41611.6|41591.6|41609.1|41589.1|0
1732849640000|2024-11-29 03:07:20|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|0
1732849660000|2024-11-29 03:07:40|41604.1|41584.1|41601.6|41581.6|41606.6|41586.6|41601.6|41581.6|1
1732849670000|2024-11-29 03:07:50|41604.1|41584.1|41601.6|41581.6|41606.6|41586.6|41601.6|41581.6|1
1732849680000|2024-11-29 03:08:00|41599.1|41579.1|41594.1|41574.1|41599.1|41579.1|41594.1|41574.1|0
1732849690000|2024-11-29 03:08:10|41591.6|41571.6|41594.1|41574.1|41594.1|41574.1|41591.6|41571.6|0
1732849700000|2024-11-29 03:08:20|41596.6|41576.6|41594.1|41574.1|41596.6|41576.6|41594.1|41574.1|0
1732849710000|2024-11-29 03:08:30|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|0
1732849720000|2024-11-29 03:08:40|||||||||1
1732849730000|2024-11-29 03:08:50|41599.1|41579.1|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|1
1732849740000|2024-11-29 03:09:00|41594.1|41574.1|41596.6|41576.6|41599.1|41579.1|41594.1|41574.1|0
1732849750000|2024-11-29 03:09:10|41594.1|41574.1|41591.6|41571.6|41594.1|41574.1|41591.6|41571.6|0
1732849760000|2024-11-29 03:09:20|41589.1|41569.1|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|0
1732849780000|2024-11-29 03:09:40|41594.1|41574.1|41596.5|41576.5|41596.6|41576.6|41594|41574|1
1732849790000|2024-11-29 03:09:50|41596.6|41576.6|41594.1|41574.1|41596.6|41576.6|41594.1|41574.1|0
1732849800000|2024-11-29 03:10:00|41591.6|41571.6|41594.1|41574.1|41594.1|41574.1|41591.6|41571.6|4
1732849810000|2024-11-29 03:10:10|41591.6|41571.6|41594.1|41574.1|41594.1|41574.1|41591.6|41571.6|0
1732849820000|2024-11-29 03:10:20|41594|41574|41594.1|41574.1|41594.1|41574.1|41589.1|41569.1|0
1732849830000|2024-11-29 03:10:30|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|41591.6|41571.6|0
1732849840000|2024-11-29 03:10:40|41594.1|41574.1|41594.1|41574.1|41596.6|41576.6|41594.1|41574.1|4
1732849850000|2024-11-29 03:10:50|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|2
1732849860000|2024-11-29 03:11:00|41594.1|41574.1|41599.1|41579.1|41599.1|41579.1|41594.1|41574.1|0
1732849870000|2024-11-29 03:11:10|41596.6|41576.6|41601.6|41581.6|41604.1|41584.1|41596.6|41576.6|0
1732849880000|2024-11-29 03:11:20|41604|41584|41601.6|41581.6|41606.6|41586.6|41601.6|41581.6|1
1732849890000|2024-11-29 03:11:30|41604|41584|41604.1|41584.1|41606.6|41586.6|41604|41584|0
1732849900000|2024-11-29 03:11:40|41606.6|41586.6|41609.1|41589.1|41609.1|41589.1|41606.6|41586.6|0
1732849910000|2024-11-29 03:11:50|41606.6|41586.6|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|0
1732849920000|2024-11-29 03:12:00|41604.1|41584.1|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|0
1732849930000|2024-11-29 03:12:10|41604.1|41584.1|41604.1|41584.1|41606.6|41586.6|41601.6|41581.6|0
1732849940000|2024-11-29 03:12:20|41601.6|41581.6|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|1
1732849950000|2024-11-29 03:12:30|41604.1|41584.1|41596.6|41576.6|41604.1|41584.1|41596.6|41576.6|1
1732849960000|2024-11-29 03:12:40|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|1
1732849970000|2024-11-29 03:12:50|41596.6|41576.6|41596.6|41576.6|41599|41579|41594.1|41574.1|6
1732849980000|2024-11-29 03:13:00|41594.1|41574.1|41591.6|41571.6|41596.6|41576.6|41591.6|41571.6|0
1732849990000|2024-11-29 03:13:10|41594.1|41574.1|41594.1|41574.1|41596.6|41576.6|41591.6|41571.6|0
1732850000000|2024-11-29 03:13:20|41591.6|41571.6|41589.1|41569.1|41591.6|41571.6|41586.6|41566.6|0
1732850010000|2024-11-29 03:13:30|41586.6|41566.6|41589.1|41569.1|41589.1|41569.1|41586.6|41566.6|0
1732850020000|2024-11-29 03:13:40|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41591.6|41571.6|1
1732850030000|2024-11-29 03:13:50|41594.1|41574.1|41594.1|41574.1|41596.6|41576.6|41591.6|41571.6|0
1732850040000|2024-11-29 03:14:00|41591.6|41571.6|41599.1|41579.1|41599.1|41579.1|41591.6|41571.6|0
1732850050000|2024-11-29 03:14:10|41601.6|41581.6|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|0
1732850060000|2024-11-29 03:14:20|41601.6|41581.6|41596.6|41576.6|41601.6|41581.6|41596.6|41576.6|1
1732850070000|2024-11-29 03:14:30|41599.1|41579.1|41596.6|41576.6|41601.6|41581.6|41596.6|41576.6|0
1732850080000|2024-11-29 03:14:40|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|41594.1|41574.1|0
1732850090000|2024-11-29 03:14:50|41596.6|41576.6|41591.7|41571.7|41596.6|41576.6|41591.7|41571.7|2
1732850100000|2024-11-29 03:15:00|41591.6|41571.6|41596.6|41576.6|41596.6|41576.6|41591.6|41571.6|0
1732850110000|2024-11-29 03:15:10|41599|41579|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|4
1732850120000|2024-11-29 03:15:20|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|2
1732850130000|2024-11-29 03:15:30|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|0
1732850140000|2024-11-29 03:15:40|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|2
1732850150000|2024-11-29 03:15:50|41599|41579|41599.1|41579.1|41601.6|41581.6|41594.1|41574.1|29
1732850160000|2024-11-29 03:16:00|41604.1|41584.1|41609|41589|41609.1|41589.1|41604.1|41584.1|13
1732850170000|2024-11-29 03:16:10|41609.1|41589.1|41606.6|41586.6|41609.1|41589.1|41606.6|41586.6|0
1732850180000|2024-11-29 03:16:20|41604.2|41584.2|41609.1|41589.1|41609.1|41589.1|41604.1|41584.1|3
1732850190000|2024-11-29 03:16:30|41611.6|41591.6|41609.1|41589.1|41611.6|41591.6|41609.1|41589.1|1
1732850210000|2024-11-29 03:16:50|41609.2|41589.2|41609.1|41589.1|41614.1|41594.1|41609.1|41589.1|4
1732850220000|2024-11-29 03:17:00|41611.6|41591.6|41611.6|41591.6|41614.1|41594.1|41611.6|41591.6|1
1732850230000|2024-11-29 03:17:10|41611.5|41591.5|41611.6|41591.6|41611.6|41591.6|41609.1|41589.1|0
1732850240000|2024-11-29 03:17:20|41609.1|41589.1|41616.6|41596.6|41619.1|41599.1|41609.1|41589.1|6
1732850250000|2024-11-29 03:17:30|41619.1|41599.1|41621.6|41601.6|41621.6|41601.6|41619.1|41599.1|1
1732850260000|2024-11-29 03:17:40|41624|41604|41621.6|41601.6|41624.1|41604.1|41621.6|41601.6|2
1732850270000|2024-11-29 03:17:50|41619.2|41599.2|41619.1|41599.1|41619.2|41599.2|41619.1|41599.1|3
1732850280000|2024-11-29 03:18:00|41616.6|41596.6|41621.6|41601.6|41621.6|41601.6|41616.6|41596.6|2
1732850290000|2024-11-29 03:18:10|41624|41604|41621.6|41601.6|41626.6|41606.6|41621.6|41601.6|7
1732850300000|2024-11-29 03:18:20|41624|41604|41626.6|41606.6|41626.6|41606.6|41624|41604|2
1732850310000|2024-11-29 03:18:30|41624.1|41604.1|41626.6|41606.6|41626.6|41606.6|41624.1|41604.1|0
1732850320000|2024-11-29 03:18:40|41629.1|41609.1|41624.1|41604.1|41629.1|41609.1|41624.1|41604.1|2
1732850330000|2024-11-29 03:18:50|41626.6|41606.6|41624|41604|41626.6|41606.6|41621.6|41601.6|3
1732850340000|2024-11-29 03:19:00|41624.1|41604.1|41624.1|41604.1|41629|41609|41624.1|41604.1|3
1732850350000|2024-11-29 03:19:10|41621.7|41601.7|41624|41604|41624.1|41604.1|41621.6|41601.6|2
1732850360000|2024-11-29 03:19:20|41624.1|41604.1|41616.6|41596.6|41624.1|41604.1|41616.6|41596.6|4
1732850370000|2024-11-29 03:19:30|41614.2|41594.2|41616.6|41596.6|41619.1|41599.1|41614.1|41594.1|6
1732850380000|2024-11-29 03:19:40|41616.7|41596.7|41624.1|41604.1|41624.1|41604.1|41616.6|41596.6|0
1732850390000|2024-11-29 03:19:50|||||||||2
1732850400000|2024-11-29 03:20:00|41626.5|41606.5|41634|41614|41636.5|41616.5|41624.1|41604.1|4
1732850410000|2024-11-29 03:20:10|41631.6|41611.6|41631.5|41611.5|41631.6|41611.6|41631.5|41611.5|3
1732850420000|2024-11-29 03:20:20|41629.1|41609.1|41624.1|41604.1|41629.1|41609.1|41624.1|41604.1|2
1732850430000|2024-11-29 03:20:30|41621.7|41601.7|41624.1|41604.1|41624.1|41604.1|41619.1|41599.1|1
1732850440000|2024-11-29 03:20:40|41624|41604|41619.1|41599.1|41624.1|41604.1|41619.1|41599.1|0
1732850450000|2024-11-29 03:20:50|41619.2|41599.2|41621.6|41601.6|41624.1|41604.1|41619.1|41599.1|0
1732850460000|2024-11-29 03:21:00|41624|41604|41624.1|41604.1|41626.6|41606.6|41621.6|41601.6|0
1732850470000|2024-11-29 03:21:10|41626.5|41606.5|41626.6|41606.6|41626.6|41606.6|41624.1|41604.1|1
1732850480000|2024-11-29 03:21:20|41629|41609|41629.1|41609.1|41629.1|41609.1|41626.6|41606.6|3
1732850490000|2024-11-29 03:21:30|41631.6|41611.6|41631.6|41611.6|41631.6|41611.6|41629.1|41609.1|0
1732850500000|2024-11-29 03:21:40|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|41629.1|41609.1|2
1732850510000|2024-11-29 03:21:50|41626.6|41606.6|41624.1|41604.1|41629.1|41609.1|41624.1|41604.1|0
1732850520000|2024-11-29 03:22:00|41624.2|41604.2|41631.6|41611.6|41631.6|41611.6|41624.2|41604.2|2
1732850530000|2024-11-29 03:22:10|41629.2|41609.2|41634.1|41614.1|41636.6|41616.6|41629.1|41609.1|3
1732850540000|2024-11-29 03:22:20|41636.6|41616.6|41636.6|41616.6|41639.1|41619.1|41634.1|41614.1|19
1732850550000|2024-11-29 03:22:30|41634.2|41614.2|41639.1|41619.1|41639.1|41619.1|41634.1|41614.1|1
1732850560000|2024-11-29 03:22:40|41641.6|41621.6|41641.6|41621.6|41644.1|41624.1|41641.6|41621.6|1
1732850570000|2024-11-29 03:22:50|41639.1|41619.1|41641.7|41621.7|41644.1|41624.1|41639.1|41619.1|4
1732850580000|2024-11-29 03:23:00|41641.6|41621.6|41639.1|41619.1|41644.1|41624.1|41639.1|41619.1|0
1732850590000|2024-11-29 03:23:10|41636.7|41616.7|41631.6|41611.6|41636.7|41616.7|41631.6|41611.6|0
1732850600000|2024-11-29 03:23:20|41629.1|41609.1|41624.1|41604.1|41629.1|41609.1|41621.7|41601.7|2
1732850610000|2024-11-29 03:23:30|41621.7|41601.7|41621.6|41601.6|41624.1|41604.1|41621.6|41601.6|2
1732850620000|2024-11-29 03:23:40|41624.1|41604.1|41626.6|41606.6|41626.6|41606.6|41624.1|41604.1|9
1732850630000|2024-11-29 03:23:50|41629|41609|41629.1|41609.1|41631.6|41611.6|41629|41609|3
1732850640000|2024-11-29 03:24:00|41626.7|41606.7|41619.1|41599.1|41629.1|41609.1|41619.1|41599.1|3
1732850650000|2024-11-29 03:24:10|41621.5|41601.5|41616.6|41596.6|41621.6|41601.6|41616.6|41596.6|1
1732850660000|2024-11-29 03:24:20|41619.1|41599.1|41619.1|41599.1|41619.1|41599.1|41616.6|41596.6|0
1732850670000|2024-11-29 03:24:30|41621.6|41601.6|41619.1|41599.1|41621.6|41601.6|41619.1|41599.1|0
1732850680000|2024-11-29 03:24:40|41616.7|41596.7|41619.1|41599.1|41619.1|41599.1|41616.6|41596.6|0
1732850690000|2024-11-29 03:24:50|41619.2|41599.2|41616.6|41596.6|41619.2|41599.2|41616.6|41596.6|1
1732850700000|2024-11-29 03:25:00|41619.1|41599.1|41624.1|41604.1|41624.1|41604.1|41619.1|41599.1|4
1732850710000|2024-11-29 03:25:10|41626.6|41606.6|41629.1|41609.1|41629.1|41609.1|41624.1|41604.1|1
1732850720000|2024-11-29 03:25:20|41631.6|41611.6|41629.1|41609.1|41631.6|41611.6|41629.1|41609.1|0
1732850730000|2024-11-29 03:25:30|41631.6|41611.6|41626.6|41606.6|41631.6|41611.6|41624.2|41604.2|1
1732850740000|2024-11-29 03:25:40|41624.2|41604.2|41624.1|41604.1|41626.6|41606.6|41624.1|41604.1|0
1732850750000|2024-11-29 03:25:50|41626.6|41606.6|41624.1|41604.1|41626.6|41606.6|41624.1|41604.1|0
1732850760000|2024-11-29 03:26:00|41621.6|41601.6|41629.1|41609.1|41629.1|41609.1|41621.6|41601.6|4
1732850770000|2024-11-29 03:26:10|41631.6|41611.6|41636.6|41616.6|41636.6|41616.6|41631.6|41611.6|1
1732850780000|2024-11-29 03:26:20|41631.7|41611.7|41631.6|41611.6|41636.6|41616.6|41631.6|41611.6|1
1732850790000|2024-11-29 03:26:30|41629.2|41609.2|41639.1|41619.1|41639.1|41619.1|41626.7|41606.7|10
1732850800000|2024-11-29 03:26:40|41636.6|41616.6|41644.1|41624.1|41644.1|41624.1|41636.6|41616.6|2
1732850810000|2024-11-29 03:26:50|41641.7|41621.7|41644.1|41624.1|41646.6|41626.6|41641.6|41621.6|7
1732850820000|2024-11-29 03:27:00|41644.2|41624.2|41644.1|41624.1|41644.2|41624.2|41644.1|41624.1|5
1732850830000|2024-11-29 03:27:10|41641.7|41621.7|41644.1|41624.1|41644.1|41624.1|41641.7|41621.7|0
1732850840000|2024-11-29 03:27:20|41641.7|41621.7|41641.6|41621.6|41644.1|41624.1|41641.6|41621.6|2
1732850850000|2024-11-29 03:27:30|41639.1|41619.1|41636.6|41616.6|41639.1|41619.1|41634.1|41614.1|2
1732850860000|2024-11-29 03:27:40|41634.2|41614.2|41629.1|41609.1|41634.2|41614.2|41629.1|41609.1|2
1732850870000|2024-11-29 03:27:50|41626.6|41606.6|41624.2|41604.2|41629.2|41609.2|41624.2|41604.2|0
1732850880000|2024-11-29 03:28:00|41629.1|41609.1|41629.1|41609.1|41629.2|41609.2|41626.6|41606.6|6
1732850890000|2024-11-29 03:28:10|41631.6|41611.6|41626.6|41606.6|41631.6|41611.6|41626.6|41606.6|0
1732850900000|2024-11-29 03:28:20|41629.1|41609.1|41631.6|41611.6|41634.1|41614.1|41629.1|41609.1|6
1732850910000|2024-11-29 03:28:30|41634.1|41614.1|41634.1|41614.1|41634.1|41614.1|41626.6|41606.6|3
1732850920000|2024-11-29 03:28:40|41631.6|41611.6|41634.1|41614.1|41634.1|41614.1|41631.6|41611.6|6
1732850940000|2024-11-29 03:29:00|41631.6|41611.6|41626.6|41606.6|41634.1|41614.1|41626.6|41606.6|6
1732850950000|2024-11-29 03:29:10|41624.2|41604.2|41619.2|41599.2|41624.2|41604.2|41619.1|41599.1|2
1732850960000|2024-11-29 03:29:20|41616.7|41596.7|41604.1|41584.1|41616.7|41596.7|41604.1|41584.1|5
1732850970000|2024-11-29 03:29:30|41604.2|41584.2|41604.2|41584.2|41606.6|41586.6|41604.2|41584.2|2
1732850980000|2024-11-29 03:29:40|41606.6|41586.6|41609.2|41589.2|41611.6|41591.6|41606.6|41586.6|3
1732850990000|2024-11-29 03:29:50|41609.1|41589.1|41604.2|41584.2|41609.2|41589.2|41604.2|41584.2|4
1732851000000|2024-11-29 03:30:00|41606.6|41586.6|41616.6|41596.6|41616.6|41596.6|41606.6|41586.6|7
1732851010000|2024-11-29 03:30:10|41619.1|41599.1|41621.6|41601.6|41621.6|41601.6|41619.1|41599.1|2
1732851020000|2024-11-29 03:30:20|41626.6|41606.6|41624.1|41604.1|41626.6|41606.6|41624.1|41604.1|4
1732851030000|2024-11-29 03:30:30|41621.6|41601.6|41626.6|41606.6|41626.6|41606.6|41621.6|41601.6|0
1732851040000|2024-11-29 03:30:40|41624.1|41604.1|41619.1|41599.1|41624.1|41604.1|41619.1|41599.1|0
1732851050000|2024-11-29 03:30:50|41621.6|41601.6|41616.7|41596.7|41621.6|41601.6|41616.6|41596.6|8
1732851060000|2024-11-29 03:31:00|41619.1|41599.1|41619.2|41599.2|41619.2|41599.2|41619.1|41599.1|6
1732851070000|2024-11-29 03:31:10|41619.1|41599.1|41621.6|41601.6|41624.1|41604.1|41619.1|41599.1|2
1732851080000|2024-11-29 03:31:20|41624.1|41604.1|41621.6|41601.6|41624.1|41604.1|41621.6|41601.6|1
1732851090000|2024-11-29 03:31:30|41624.1|41604.1|41624.1|41604.1|41624.1|41604.1|41621.6|41601.6|1
1732851110000|2024-11-29 03:31:50|41621.6|41601.6|41626.6|41606.6|41626.6|41606.6|41621.6|41601.6|0
1732851120000|2024-11-29 03:32:00|41624.1|41604.1|41616.7|41596.7|41624.1|41604.1|41616.6|41596.6|3
1732851130000|2024-11-29 03:32:10|41616.6|41596.6|41611.6|41591.6|41619.1|41599.1|41611.6|41591.6|2
1732851140000|2024-11-29 03:32:20|41609.1|41589.1|41606.6|41586.6|41609.1|41589.1|41606.6|41586.6|1
1732851150000|2024-11-29 03:32:30|41604.2|41584.2|41596.6|41576.6|41604.2|41584.2|41596.6|41576.6|0
1732851160000|2024-11-29 03:32:40|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|41594.2|41574.2|1
1732851170000|2024-11-29 03:32:50|41594.1|41574.1|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|2
1732851180000|2024-11-29 03:33:00|41594.2|41574.2|41599.1|41579.1|41599.1|41579.1|41594.2|41574.2|0
1732851190000|2024-11-29 03:33:10|41599.2|41579.2|41599.2|41579.2|41601.7|41581.7|41599.2|41579.2|0
1732851200000|2024-11-29 03:33:20|41599.1|41579.1|41601.6|41581.6|41601.6|41581.6|41599.1|41579.1|0
1732851210000|2024-11-29 03:33:30|41599.2|41579.2|41596.6|41576.6|41601.6|41581.6|41596.6|41576.6|2
1732851220000|2024-11-29 03:33:40|41596.7|41576.7|41594.2|41574.2|41596.7|41576.7|41594.2|41574.2|1
1732851230000|2024-11-29 03:33:50|41596.7|41576.7|41596.7|41576.7|41596.7|41576.7|41594.2|41574.2|1
1732851240000|2024-11-29 03:34:00|41594.2|41574.2|41596.7|41576.7|41596.7|41576.7|41594.2|41574.2|0
1732851250000|2024-11-29 03:34:10|41596.6|41576.6|41594.2|41574.2|41596.7|41576.7|41594.2|41574.2|0
1732851260000|2024-11-29 03:34:20|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|41599.2|41579.2|1
1732851270000|2024-11-29 03:34:30|41601.7|41581.7|41606.7|41586.7|41606.7|41586.7|41601.7|41581.7|2
1732851290000|2024-11-29 03:34:50|41604.2|41584.2|41601.8|41581.8|41606.7|41586.7|41601.8|41581.8|0
1732851300000|2024-11-29 03:35:00|41601.7|41581.7|41606.7|41586.7|41606.7|41586.7|41601.7|41581.7|0
1732851320000|2024-11-29 03:35:20|||||||||2
1732851330000|2024-11-29 03:35:30|41609.2|41589.2|41604.2|41584.2|41609.2|41589.2|41604.2|41584.2|1
1732851340000|2024-11-29 03:35:40|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41604.2|41584.2|0
1732851350000|2024-11-29 03:35:50|41604.3|41584.3|41606.7|41586.7|41609.1|41589.1|41604.2|41584.2|0
1732851360000|2024-11-29 03:36:00|41606.6|41586.6|41606.6|41586.6|41609.1|41589.1|41604.2|41584.2|0
1732851370000|2024-11-29 03:36:10|41604.1|41584.1|41606.6|41586.6|41606.6|41586.6|41604.1|41584.1|0
1732851380000|2024-11-29 03:36:20|41604.2|41584.2|41606.7|41586.7|41606.7|41586.7|41604.2|41584.2|0
1732851390000|2024-11-29 03:36:30|41604.2|41584.2|41609.2|41589.2|41609.2|41589.2|41604.2|41584.2|0
1732851420000|2024-11-29 03:37:00|||||||||4
1732851430000|2024-11-29 03:37:10|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|3
1732851450000|2024-11-29 03:37:30|41609.3|41589.3|41609.2|41589.2|41609.3|41589.3|41609.2|41589.2|4
1732851460000|2024-11-29 03:37:40|41609.3|41589.3|41606.7|41586.7|41611.7|41591.7|41606.7|41586.7|0
1732851470000|2024-11-29 03:37:50|41604.2|41584.2|41609.2|41589.2|41609.2|41589.2|41604.2|41584.2|0
1732851480000|2024-11-29 03:38:00|41606.7|41586.7|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|1
1732851490000|2024-11-29 03:38:10|41606.6|41586.6|41606.7|41586.7|41606.7|41586.7|41604.2|41584.2|0
1732851500000|2024-11-29 03:38:20|41604.2|41584.2|41604.2|41584.2|41606.7|41586.7|41604.2|41584.2|0
1732851510000|2024-11-29 03:38:30|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|0
1732851520000|2024-11-29 03:38:40|41604.2|41584.2|41604.2|41584.2|41606.7|41586.7|41604.2|41584.2|0
1732851530000|2024-11-29 03:38:50|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|1
1732851550000|2024-11-29 03:39:10|41609.2|41589.2|41606.7|41586.7|41609.2|41589.2|41606.7|41586.7|3
1732851560000|2024-11-29 03:39:20|41609.1|41589.1|41611.7|41591.7|41611.7|41591.7|41609.1|41589.1|0
1732851570000|2024-11-29 03:39:30|41609.3|41589.3|41609.2|41589.2|41611.7|41591.7|41606.7|41586.7|1
1732851580000|2024-11-29 03:39:40|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|0
1732851590000|2024-11-29 03:39:50|41604.2|41584.2|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|0
1732851610000|2024-11-29 03:40:10|41599.2|41579.2|41601.7|41581.7|41601.7|41581.7|41599.2|41579.2|0
1732851620000|2024-11-29 03:40:20|41599.2|41579.2|41596.7|41576.7|41599.2|41579.2|41596.7|41576.7|0
1732851650000|2024-11-29 03:40:50|41599.1|41579.1|41596.7|41576.7|41599.2|41579.2|41596.7|41576.7|2
1732851660000|2024-11-29 03:41:00|41596.8|41576.8|41596.7|41576.7|41599.2|41579.2|41596.7|41576.7|0
1732851670000|2024-11-29 03:41:10|41594.3|41574.3|41594.2|41574.2|41594.3|41574.3|41594.2|41574.2|0
1732851680000|2024-11-29 03:41:20|41594.3|41574.3|41599.2|41579.2|41599.2|41579.2|41594.3|41574.3|2
1732851700000|2024-11-29 03:41:40|41601.7|41581.7|41601.7|41581.7|41604.2|41584.2|41601.7|41581.7|1
1732851730000|2024-11-29 03:42:10|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|41604.2|41584.2|1
1732851750000|2024-11-29 03:42:30|41606.7|41586.7|41611.6|41591.6|41611.6|41591.6|41606.7|41586.7|4
1732851770000|2024-11-29 03:42:50|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|41614.1|41594.1|1
1732851780000|2024-11-29 03:43:00|41614.2|41594.2|41614.1|41594.1|41614.2|41594.2|41611.7|41591.7|0
1732851800000|2024-11-29 03:43:20|41614.2|41594.2|41619.2|41599.2|41619.2|41599.2|41614.2|41594.2|2
1732851810000|2024-11-29 03:43:30|||||||||2
1732851820000|2024-11-29 03:43:40|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|2
1732851830000|2024-11-29 03:43:50|41631.7|41611.7|41634.1|41614.1|41634.1|41614.1|41631.7|41611.7|2
1732851840000|2024-11-29 03:44:00|41634.2|41614.2|41636.6|41616.6|41636.6|41616.6|41634.2|41614.2|0
1732851850000|2024-11-29 03:44:10|41639.1|41619.1|41639.2|41619.2|41639.2|41619.2|41639.1|41619.1|0
1732851860000|2024-11-29 03:44:20|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|5
1732851870000|2024-11-29 03:44:30|41634.2|41614.2|41629.2|41609.2|41634.2|41614.2|41629.2|41609.2|1
1732851880000|2024-11-29 03:44:40|41626.7|41606.7|41629.2|41609.2|41629.2|41609.2|41626.7|41606.7|0
1732851900000|2024-11-29 03:45:00|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|1
1732851910000|2024-11-29 03:45:10|41634.1|41614.1|41641.7|41621.7|41641.7|41621.7|41634.1|41614.1|0
1732851920000|2024-11-29 03:45:20|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|1
1732851930000|2024-11-29 03:45:30|41634.2|41614.2|41634.2|41614.2|41634.2|41614.2|41634.2|41614.2|0
1732851940000|2024-11-29 03:45:40|41631.7|41611.7|41631.7|41611.7|41631.7|41611.7|41629.2|41609.2|1
1732851950000|2024-11-29 03:45:50|41629.2|41609.2|41626.7|41606.7|41631.7|41611.7|41626.7|41606.7|0
1732851960000|2024-11-29 03:46:00|41629.1|41609.1|41629.2|41609.2|41629.2|41609.2|41626.7|41606.7|6
1732851990000|2024-11-29 03:46:30|41626.7|41606.7|41624.2|41604.2|41626.7|41606.7|41624.2|41604.2|1
1732852010000|2024-11-29 03:46:50|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|41629.2|41609.2|2
1732852020000|2024-11-29 03:47:00|41626.7|41606.7|41629.2|41609.2|41629.2|41609.2|41626.6|41606.6|2
1732852030000|2024-11-29 03:47:10|41626.7|41606.7|41624.2|41604.2|41626.7|41606.7|41624.2|41604.2|1
1732852040000|2024-11-29 03:47:20|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|41626.7|41606.7|0
1732852050000|2024-11-29 03:47:30|41629.2|41609.2|41626.7|41606.7|41629.2|41609.2|41626.7|41606.7|0
1732852080000|2024-11-29 03:48:00|41631.5|41611.5|41644.2|41624.2|41644.2|41624.2|41631.5|41611.5|50
1732852090000|2024-11-29 03:48:10|41649.2|41629.2|41649.2|41629.2|41656.7|41636.7|41649.2|41629.2|67
1732852100000|2024-11-29 03:48:20|41646.7|41626.7|41639.2|41619.2|41646.7|41626.7|41636.7|41616.7|3
1732852110000|2024-11-29 03:48:30|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|41636.7|41616.7|0
1732852130000|2024-11-29 03:48:50|41634.2|41614.2|41636.7|41616.7|41636.7|41616.7|41634.2|41614.2|0
1732852140000|2024-11-29 03:49:00|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1732852150000|2024-11-29 03:49:10|||||||||1
1732852160000|2024-11-29 03:49:20|||||||||1
1732852180000|2024-11-29 03:49:40|41641.6|41621.6|41639.2|41619.2|41641.7|41621.7|41639.2|41619.2|0
1732852190000|2024-11-29 03:49:50|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|0
1732852200000|2024-11-29 03:50:00|41639.2|41619.2|41644.2|41624.2|41644.2|41624.2|41639.2|41619.2|1
1732852210000|2024-11-29 03:50:10|41646.6|41626.6|41646.7|41626.7|41646.7|41626.7|41646.6|41626.6|0
1732852220000|2024-11-29 03:50:20|41649.2|41629.2|41651.7|41631.7|41656.7|41636.7|41649.2|41629.2|4
1732852230000|2024-11-29 03:50:30|41654.2|41634.2|41649.2|41629.2|41654.2|41634.2|41649.2|41629.2|0
1732852250000|2024-11-29 03:50:50|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|1
1732852260000|2024-11-29 03:51:00|41646.6|41626.6|41644.2|41624.2|41646.6|41626.6|41644.2|41624.2|1
1732852270000|2024-11-29 03:51:10|41646.6|41626.6|41646.7|41626.7|41646.7|41626.7|41646.6|41626.6|0
1732852280000|2024-11-29 03:51:20|41644.2|41624.2|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|4
1732852300000|2024-11-29 03:51:40|41644.2|41624.2|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|1
1732852310000|2024-11-29 03:51:50|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|0
1732852320000|2024-11-29 03:52:00|41639.1|41619.1|41639.1|41619.1|41641.5|41621.5|41639.1|41619.1|2
1732852330000|2024-11-29 03:52:10|41636.7|41616.7|41639.2|41619.2|41639.2|41619.2|41636.7|41616.7|1
1732852360000|2024-11-29 03:52:40|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|3
1732852370000|2024-11-29 03:52:50|41644.2|41624.2|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|1
1732852390000|2024-11-29 03:53:10|41644.1|41624.1|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|1
1732852400000|2024-11-29 03:53:20|41644.1|41624.1|41646.7|41626.7|41646.7|41626.7|41644.1|41624.1|8
1732852420000|2024-11-29 03:53:40|41649.2|41629.2|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|1
1732852430000|2024-11-29 03:53:50|41654.2|41634.2|41659.1|41639.1|41659.1|41639.1|41654.2|41634.2|0
1732852440000|2024-11-29 03:54:00|41656.7|41636.7|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|1
1732852450000|2024-11-29 03:54:10|41659.1|41639.1|41656.7|41636.7|41659.1|41639.1|41656.7|41636.7|1
1732852490000|2024-11-29 03:54:50|41659.1|41639.1|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|5
1732852500000|2024-11-29 03:55:00|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|1
1732852510000|2024-11-29 03:55:10|||||||||1
1732852520000|2024-11-29 03:55:20|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|0
1732852540000|2024-11-29 03:55:40|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1732852560000|2024-11-29 03:56:00|41656.6|41636.6|41656.7|41636.7|41659.2|41639.2|41656.6|41636.6|1
1732852570000|2024-11-29 03:56:10|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1732852580000|2024-11-29 03:56:20|41651.7|41631.7|41656.7|41636.7|41656.7|41636.7|41651.7|41631.7|1
1732852590000|2024-11-29 03:56:30|||||||||1
1732852640000|2024-11-29 03:57:20|41654.2|41634.2|41656.7|41636.7|41656.7|41636.7|41654.2|41634.2|7
1732852650000|2024-11-29 03:57:30|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|5
1732852660000|2024-11-29 03:57:40|41659.1|41639.1|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|0
1732852680000|2024-11-29 03:58:00|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|0
1732852690000|2024-11-29 03:58:10|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|1
1732852700000|2024-11-29 03:58:20|41659.2|41639.2|41659.2|41639.2|41661.7|41641.7|41656.7|41636.7|3
1732852710000|2024-11-29 03:58:30|41661.7|41641.7|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|0
1732852720000|2024-11-29 03:58:40|41661.6|41641.6|41661.7|41641.7|41661.7|41641.7|41661.6|41641.6|0
1732852730000|2024-11-29 03:58:50|41659.2|41639.2|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|1
1732852740000|2024-11-29 03:59:00|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|0
1732852750000|2024-11-29 03:59:10|41664.1|41644.1|41664.2|41644.2|41664.2|41644.2|41664.1|41644.1|0
1732852760000|2024-11-29 03:59:20|41666.7|41646.7|41671.7|41651.7|41671.7|41651.7|41666.7|41646.7|2
1732852790000|2024-11-29 03:59:50|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41666.7|41646.7|4
1732852800000|2024-11-29 04:00:00|||||||||4
1732852810000|2024-11-29 04:00:10|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|9
1732852820000|2024-11-29 04:00:20|41676.6|41656.6|41666.9|41646.9|41676.6|41656.6|41666.9|41646.9|9
1732852830000|2024-11-29 04:00:30|41666.8|41646.8|41671.7|41651.7|41671.7|41651.7|41666.8|41646.8|4
1732852840000|2024-11-29 04:00:40|41669.2|41649.2|41666.7|41646.7|41669.2|41649.2|41666.7|41646.7|4
1732852850000|2024-11-29 04:00:50|41664.2|41644.2|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|7
1732852860000|2024-11-29 04:01:00|41666.7|41646.7|41664.2|41644.2|41666.7|41646.7|41664.2|41644.2|0
1732852870000|2024-11-29 04:01:10|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|1
1732852880000|2024-11-29 04:01:20|41664.2|41644.2|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|3
1732852890000|2024-11-29 04:01:30|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|41671.7|41651.7|6
1732852900000|2024-11-29 04:01:40|41669.2|41649.2|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|0
1732852910000|2024-11-29 04:01:50|41669.2|41649.2|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|1
1732852920000|2024-11-29 04:02:00|41671.8|41651.8|41666.8|41646.8|41671.8|41651.8|41666.8|41646.8|5
1732852930000|2024-11-29 04:02:10|41669.2|41649.2|41666.7|41646.7|41669.2|41649.2|41666.7|41646.7|1
1732852940000|2024-11-29 04:02:20|41666.8|41646.8|41666.8|41646.8|41669.2|41649.2|41666.8|41646.8|2
1732852950000|2024-11-29 04:02:30|41666.7|41646.7|41661.8|41641.8|41666.7|41646.7|41661.8|41641.8|2
1732852960000|2024-11-29 04:02:40|41664.2|41644.2|41661.7|41641.7|41664.2|41644.2|41661.7|41641.7|0
1732852970000|2024-11-29 04:02:50|41661.8|41641.8|41661.7|41641.7|41661.8|41641.8|41661.7|41641.7|0
1732852980000|2024-11-29 04:03:00|41661.8|41641.8|41661.8|41641.8|41664.3|41644.3|41661.7|41641.7|5
1732852990000|2024-11-29 04:03:10|41661.7|41641.7|41659.2|41639.2|41661.7|41641.7|41659.2|41639.2|0
1732853000000|2024-11-29 04:03:20|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|1
1732853010000|2024-11-29 04:03:30|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|0
1732853020000|2024-11-29 04:03:40|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|1
1732853050000|2024-11-29 04:04:10|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1732853060000|2024-11-29 04:04:20|41659.3|41639.3|41664.2|41644.2|41664.2|41644.2|41659.3|41639.3|0
1732853080000|2024-11-29 04:04:40|41664.3|41644.3|41664.2|41644.2|41664.3|41644.3|41664.2|41644.2|0
1732853090000|2024-11-29 04:04:50|41661.7|41641.7|41661.8|41641.8|41661.8|41641.8|41661.7|41641.7|2
1732853100000|2024-11-29 04:05:00|41661.7|41641.7|41664.2|41644.2|41664.3|41644.3|41661.7|41641.7|0
1732853110000|2024-11-29 04:05:10|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|2
1732853120000|2024-11-29 04:05:20|41664.2|41644.2|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|5
1732853130000|2024-11-29 04:05:30|41664.2|41644.2|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|0
1732853140000|2024-11-29 04:05:40|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|10
1732853150000|2024-11-29 04:05:50|41664.2|41644.2|41661.6|41641.6|41664.2|41644.2|41661.6|41641.6|2
1732853160000|2024-11-29 04:06:00|41659.2|41639.2|41659.1|41639.1|41659.2|41639.2|41659.1|41639.1|0
1732853170000|2024-11-29 04:06:10|41659.2|41639.2|41659.1|41639.1|41659.2|41639.2|41659.1|41639.1|1
1732853180000|2024-11-29 04:06:20|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|1
1732853200000|2024-11-29 04:06:40|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|0
1732853210000|2024-11-29 04:06:50|41656.8|41636.8|41659.2|41639.2|41659.2|41639.2|41656.8|41636.8|0
1732853220000|2024-11-29 04:07:00|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1732853230000|2024-11-29 04:07:10|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|0
1732853250000|2024-11-29 04:07:30|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|4
1732853260000|2024-11-29 04:07:40|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.2|41639.2|1
1732853270000|2024-11-29 04:07:50|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41659.2|41639.2|0
1732853280000|2024-11-29 04:08:00|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1732853290000|2024-11-29 04:08:10|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|0
1732853310000|2024-11-29 04:08:30|41661.8|41641.8|41661.7|41641.7|41661.8|41641.8|41661.7|41641.7|0
1732853320000|2024-11-29 04:08:40|||||||||2
1732853340000|2024-11-29 04:09:00|41664.1|41644.1|41664.3|41644.3|41664.3|41644.3|41664.1|41644.1|2
1732853350000|2024-11-29 04:09:10|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|1
1732853360000|2024-11-29 04:09:20|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|0
1732853380000|2024-11-29 04:09:40|||||||||3
1732853390000|2024-11-29 04:09:50|||||||||1
1732853400000|2024-11-29 04:10:00|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|1
1732853470000|2024-11-29 04:11:10|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|6
1732853480000|2024-11-29 04:11:20|||||||||2
1732853490000|2024-11-29 04:11:30|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|1
1732853500000|2024-11-29 04:11:40|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|6
1732853520000|2024-11-29 04:12:00|41654.3|41634.3|41654.2|41634.2|41654.3|41634.3|41654.2|41634.2|0
1732853530000|2024-11-29 04:12:10|41649.2|41629.2|41644.2|41624.2|41649.2|41629.2|41644.2|41624.2|5
1732853540000|2024-11-29 04:12:20|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|3
1732853560000|2024-11-29 04:12:40|41639.2|41619.2|41636.7|41616.7|41639.2|41619.2|41636.7|41616.7|0
1732853580000|2024-11-29 04:13:00|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|41639.2|41619.2|4
1732853590000|2024-11-29 04:13:10|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|8
1732853630000|2024-11-29 04:13:50|||||||||2
1732853650000|2024-11-29 04:14:10|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|0
1732853670000|2024-11-29 04:14:30|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|0
1732853680000|2024-11-29 04:14:40|||||||||1
1732853690000|2024-11-29 04:14:50|||||||||5
1732853700000|2024-11-29 04:15:00|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|41646.7|41626.7|1
1732853710000|2024-11-29 04:15:10|41651.7|41631.7|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|2
1732853720000|2024-11-29 04:15:20|||||||||2
1732853740000|2024-11-29 04:15:40|41651.8|41631.8|41651.7|41631.7|41651.8|41631.8|41651.7|41631.7|0
1732853770000|2024-11-29 04:16:10|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|4
1732853780000|2024-11-29 04:16:20|41656.7|41636.7|41659.2|41639.2|41659.2|41639.2|41656.7|41636.7|0
1732853790000|2024-11-29 04:16:30|41661.7|41641.7|41664.2|41644.2|41664.2|41644.2|41661.7|41641.7|1
1732853800000|2024-11-29 04:16:40|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|0
1732853820000|2024-11-29 04:17:00|41666.8|41646.8|41669.2|41649.2|41669.2|41649.2|41666.8|41646.8|5
1732853830000|2024-11-29 04:17:10|41666.7|41646.7|41669.2|41649.2|41669.2|41649.2|41666.7|41646.7|1
1732853880000|2024-11-29 04:18:00|41671.7|41651.7|41669.2|41649.2|41671.7|41651.7|41669.2|41649.2|2
1732853890000|2024-11-29 04:18:10|41669.3|41649.3|41669.2|41649.2|41669.3|41649.3|41669.2|41649.2|0
1732853920000|2024-11-29 04:18:40|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1732853940000|2024-11-29 04:19:00|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|1
1732853960000|2024-11-29 04:19:20|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1732853970000|2024-11-29 04:19:30|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|0
1732853980000|2024-11-29 04:19:40|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|2
1732853990000|2024-11-29 04:19:50|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|2
1732854000000|2024-11-29 04:20:00|41669.3|41649.3|41654.3|41634.3|41671.7|41651.7|41654.3|41634.3|8
1732854020000|2024-11-29 04:20:20|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41651.8|41631.8|13
1732854050000|2024-11-29 04:20:50|41656.7|41636.7|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|1
1732854060000|2024-11-29 04:21:00|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|4
1732854070000|2024-11-29 04:21:10|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|0
1732854080000|2024-11-29 04:21:20|41649.3|41629.3|41651.7|41631.7|41651.7|41631.7|41649.3|41629.3|1
1732854090000|2024-11-29 04:21:30|||||||||1
1732854100000|2024-11-29 04:21:40|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|0
1732854110000|2024-11-29 04:21:50|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|1
1732854120000|2024-11-29 04:22:00|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|2
1732854130000|2024-11-29 04:22:10|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1732854140000|2024-11-29 04:22:20|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|41656.7|41636.7|1
1732854160000|2024-11-29 04:22:40|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|41659.2|41639.2|0
1732854170000|2024-11-29 04:22:50|||||||||1
1732854210000|2024-11-29 04:23:30|41659.3|41639.3|41664.2|41644.2|41664.2|41644.2|41659.3|41639.3|2
1732854220000|2024-11-29 04:23:40|41669.1|41649.1|41669.2|41649.2|41671.7|41651.7|41669.1|41649.1|6
1732854230000|2024-11-29 04:23:50|41669.3|41649.3|41669.2|41649.2|41669.3|41649.3|41669.2|41649.2|0
1732854240000|2024-11-29 04:24:00|41671.7|41651.7|41669.2|41649.2|41671.7|41651.7|41669.2|41649.2|0
1732854250000|2024-11-29 04:24:10|41669.3|41649.3|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|0
1732854260000|2024-11-29 04:24:20|41669.2|41649.2|41671.7|41651.7|41671.7|41651.7|41669.2|41649.2|0
1732854270000|2024-11-29 04:24:30|41674.2|41654.2|41671.7|41651.7|41674.2|41654.2|41671.7|41651.7|0
1732854280000|2024-11-29 04:24:40|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41671.7|41651.7|0
1732854290000|2024-11-29 04:24:50|||||||||4
1732854310000|2024-11-29 04:25:10|41674.3|41654.3|41676.7|41656.7|41676.7|41656.7|41674.2|41654.2|1
1732854320000|2024-11-29 04:25:20|41674.3|41654.3|41669.2|41649.2|41674.3|41654.3|41669.2|41649.2|2
1732854330000|2024-11-29 04:25:30|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|2
1732854340000|2024-11-29 04:25:40|41664.3|41644.3|41656.8|41636.8|41664.3|41644.3|41656.8|41636.8|2
1732854350000|2024-11-29 04:25:50|41654.4|41634.4|41654.3|41634.3|41654.4|41634.4|41654.3|41634.3|0
1732854370000|2024-11-29 04:26:10|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|0
1732854380000|2024-11-29 04:26:20|||||||||1
1732854420000|2024-11-29 04:27:00|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|2
1732854440000|2024-11-29 04:27:20|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|41654.2|41634.2|3
1732854450000|2024-11-29 04:27:30|||||||||1
1732854460000|2024-11-29 04:27:40|||||||||2
1732854520000|2024-11-29 04:28:40|||||||||1
1732854560000|2024-11-29 04:29:20|||||||||1
1732854580000|2024-11-29 04:29:40|||||||||1
1732854590000|2024-11-29 04:29:50|||||||||2
1732854610000|2024-11-29 04:30:10|41654.3|41634.3|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|2
1732854620000|2024-11-29 04:30:20|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|0
1732854630000|2024-11-29 04:30:30|||||||||1
1732854650000|2024-11-29 04:30:50|41651.8|41631.8|41649.3|41629.3|41651.8|41631.8|41649.3|41629.3|3
1732854660000|2024-11-29 04:31:00|41646.8|41626.8|41644.3|41624.3|41646.8|41626.8|41644.3|41624.3|1
1732854680000|2024-11-29 04:31:20|||||||||1
1732854740000|2024-11-29 04:32:20|41641.8|41621.8|41641.8|41621.8|41641.8|41621.8|41641.8|41621.8|5
1732854750000|2024-11-29 04:32:30|41644.3|41624.3|41641.8|41621.8|41644.3|41624.3|41641.8|41621.8|4
1732854760000|2024-11-29 04:32:40|41644.2|41624.2|41641.8|41621.8|41644.3|41624.3|41641.8|41621.8|0
1732854800000|2024-11-29 04:33:20|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|0
1732854810000|2024-11-29 04:33:30|41641.8|41621.8|41639.3|41619.3|41641.8|41621.8|41639.3|41619.3|0
1732854820000|2024-11-29 04:33:40|41641.8|41621.8|41641.8|41621.8|41641.8|41621.8|41641.8|41621.8|1
1732854830000|2024-11-29 04:33:50|41639.3|41619.3|41641.8|41621.8|41641.8|41621.8|41639.3|41619.3|0
1732854840000|2024-11-29 04:34:00|41639.3|41619.3|41641.8|41621.8|41641.8|41621.8|41636.8|41616.8|0
1732854850000|2024-11-29 04:34:10|41639.3|41619.3|41641.8|41621.8|41641.8|41621.8|41639.3|41619.3|0
1732854860000|2024-11-29 04:34:20|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|0
1732854870000|2024-11-29 04:34:30|41641.8|41621.8|41644.3|41624.3|41644.3|41624.3|41641.8|41621.8|1
1732854890000|2024-11-29 04:34:50|||||||||4
1732854900000|2024-11-29 04:35:00|41644.2|41624.2|41641.8|41621.8|41644.2|41624.2|41641.8|41621.8|2
1732854940000|2024-11-29 04:35:40|41644.3|41624.3|41646.8|41626.8|41646.8|41626.8|41644.3|41624.3|0
1732854980000|2024-11-29 04:36:20|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|41649.3|41629.3|1
1732854990000|2024-11-29 04:36:30|41651.8|41631.8|41651.8|41631.8|41651.8|41631.8|41651.8|41631.8|0
1732855040000|2024-11-29 04:37:20|41649.3|41629.3|41651.8|41631.8|41651.8|41631.8|41649.3|41629.3|1
1732855060000|2024-11-29 04:37:40|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|1
1732855070000|2024-11-29 04:37:50|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1732855080000|2024-11-29 04:38:00|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|41654.3|41634.3|7
1732855100000|2024-11-29 04:38:20|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1732855110000|2024-11-29 04:38:30|||||||||2
1732855150000|2024-11-29 04:39:10|41654.3|41634.3|41656.7|41636.7|41656.7|41636.7|41654.3|41634.3|2
1732855170000|2024-11-29 04:39:30|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1732855190000|2024-11-29 04:39:50|41654.3|41634.3|41656.8|41636.8|41656.8|41636.8|41654.3|41634.3|2
1732855200000|2024-11-29 04:40:00|41659.3|41639.3|41654.3|41634.3|41659.3|41639.3|41654.3|41634.3|1
1732855210000|2024-11-29 04:40:10|||||||||3
1732855220000|2024-11-29 04:40:20|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|41656.8|41636.8|0
1732855230000|2024-11-29 04:40:30|41654.3|41634.3|41656.8|41636.8|41656.8|41636.8|41654.3|41634.3|1
1732855240000|2024-11-29 04:40:40|41659.2|41639.2|41659.3|41639.3|41659.3|41639.3|41659.2|41639.2|1
1732855260000|2024-11-29 04:41:00|||||||||2
1732855270000|2024-11-29 04:41:10|41664.3|41644.3|41666.8|41646.8|41666.8|41646.8|41664.3|41644.3|2
1732855280000|2024-11-29 04:41:20|41669.3|41649.3|41669.3|41649.3|41671.7|41651.7|41669.3|41649.3|5
1732855310000|2024-11-29 04:41:50|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41664.3|41644.3|1
1732855330000|2024-11-29 04:42:10|41664.3|41644.3|41664.3|41644.3|41669.3|41649.3|41664.3|41644.3|3
1732855360000|2024-11-29 04:42:40|41666.7|41646.7|41664.3|41644.3|41666.8|41646.8|41664.3|41644.3|0
1732855370000|2024-11-29 04:42:50|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1732855390000|2024-11-29 04:43:10|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1732855400000|2024-11-29 04:43:20|41666.8|41646.8|41664.3|41644.3|41666.8|41646.8|41664.3|41644.3|0
1732855410000|2024-11-29 04:43:30|41664.2|41644.2|41664.3|41644.3|41664.3|41644.3|41664.2|41644.2|2
1732855440000|2024-11-29 04:44:00|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|1
1732855470000|2024-11-29 04:44:30|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1732855480000|2024-11-29 04:44:40|41671.7|41651.7|41671.8|41651.8|41671.8|41651.8|41671.7|41651.7|0
1732855490000|2024-11-29 04:44:50|41669.3|41649.3|41669.3|41649.3|41671.8|41651.8|41666.8|41646.8|5
1732855500000|2024-11-29 04:45:00|41671.7|41651.7|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|2
1732855530000|2024-11-29 04:45:30|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1732855550000|2024-11-29 04:45:50|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1732855580000|2024-11-29 04:46:20|||||||||1
1732855590000|2024-11-29 04:46:30|||||||||1
1732855600000|2024-11-29 04:46:40|||||||||1
1732855610000|2024-11-29 04:46:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1732855620000|2024-11-29 04:47:00|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|2
1732855650000|2024-11-29 04:47:30|||||||||1
1732855660000|2024-11-29 04:47:40|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|1
1732855700000|2024-11-29 04:48:20|41669.4|41649.4|41669.3|41649.3|41669.4|41649.4|41669.3|41649.3|0
1732855730000|2024-11-29 04:48:50|41666.8|41646.8|41664.3|41644.3|41666.8|41646.8|41664.3|41644.3|1
1732855790000|2024-11-29 04:49:50|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|4
1732855800000|2024-11-29 04:50:00|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1732855850000|2024-11-29 04:50:50|41666.8|41646.8|41674.2|41654.2|41674.2|41654.2|41666.8|41646.8|5
1732855860000|2024-11-29 04:51:00|41676.7|41656.7|41674.2|41654.2|41676.7|41656.7|41674.2|41654.2|1
1732855870000|2024-11-29 04:51:10|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|41676.7|41656.7|1
1732855880000|2024-11-29 04:51:20|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|41674.2|41654.2|0
1732855900000|2024-11-29 04:51:40|41671.8|41651.8|41666.9|41646.9|41671.8|41651.8|41666.9|41646.9|5
1732855910000|2024-11-29 04:51:50|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|41664.4|41644.4|2
1732855980000|2024-11-29 04:53:00|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|41661.9|41641.9|0
1732855990000|2024-11-29 04:53:10|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|5
1732856000000|2024-11-29 04:53:20|||||||||3
1732856040000|2024-11-29 04:54:00|||||||||2
1732856090000|2024-11-29 04:54:50|41666.7|41646.7|41664.3|41644.3|41666.7|41646.7|41664.3|41644.3|9
1732856100000|2024-11-29 04:55:00|||||||||2
1732856130000|2024-11-29 04:55:30|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|1
1732856140000|2024-11-29 04:55:40|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41666.9|41646.9|0
1732856150000|2024-11-29 04:55:50|41666.8|41646.8|41666.8|41646.8|41669.3|41649.3|41666.8|41646.8|4
1732856160000|2024-11-29 04:56:00|41669.2|41649.2|41669.3|41649.3|41669.3|41649.3|41669.2|41649.2|0
1732856200000|2024-11-29 04:56:40|41669.2|41649.2|41666.8|41646.8|41669.2|41649.2|41666.8|41646.8|3
1732856210000|2024-11-29 04:56:50|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|41669.2|41649.2|1
1732856220000|2024-11-29 04:57:00|41669.3|41649.3|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|1
1732856250000|2024-11-29 04:57:30|41676.7|41656.7|41681.8|41661.8|41681.8|41661.8|41676.7|41656.7|6
1732856260000|2024-11-29 04:57:40|41679.4|41659.4|41676.8|41656.8|41679.4|41659.4|41676.8|41656.8|5
1732856300000|2024-11-29 04:58:20|41671.9|41651.9|41669.3|41649.3|41674.3|41654.3|41669.3|41649.3|3
1732856320000|2024-11-29 04:58:40|41671.8|41651.8|41674.3|41654.3|41674.3|41654.3|41671.8|41651.8|1
1732856330000|2024-11-29 04:58:50|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|1
1732856340000|2024-11-29 04:59:00|41669.4|41649.4|41671.8|41651.8|41671.8|41651.8|41669.4|41649.4|1
1732856350000|2024-11-29 04:59:10|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|0
1732856360000|2024-11-29 04:59:20|41671.9|41651.9|41671.8|41651.8|41671.9|41651.9|41671.8|41651.8|2
1732856370000|2024-11-29 04:59:30|41671.9|41651.9|41671.9|41651.9|41674.3|41654.3|41671.8|41651.8|2
1732856380000|2024-11-29 04:59:40|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|0
1732856390000|2024-11-29 04:59:50|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1732856400000|2024-11-29 05:00:00|41671.8|41651.8|41676.8|41656.8|41676.8|41656.8|41659.4|41639.4|11
1732856410000|2024-11-29 05:00:10|41674.3|41654.3|41684.3|41664.3|41684.3|41664.3|41674.3|41654.3|1
1732856420000|2024-11-29 05:00:20|41681.8|41661.8|41681.8|41661.8|41686.8|41666.8|41681.8|41661.8|11
1732856430000|2024-11-29 05:00:30|41679.4|41659.4|41679.3|41659.3|41681.8|41661.8|41679.3|41659.3|4
1732856440000|2024-11-29 05:00:40|41679.4|41659.4|41676.8|41656.8|41681.8|41661.8|41676.8|41656.8|1
1732856450000|2024-11-29 05:00:50|41676.9|41656.9|41676.8|41656.8|41679.3|41659.3|41674.3|41654.3|0
1732856460000|2024-11-29 05:01:00|41679.3|41659.3|41681.8|41661.8|41684.3|41664.3|41676.8|41656.8|4
1732856480000|2024-11-29 05:01:20|41679.3|41659.3|41676.8|41656.8|41679.3|41659.3|41676.8|41656.8|3
1732856490000|2024-11-29 05:01:30|41679.3|41659.3|41684.3|41664.3|41684.3|41664.3|41679.3|41659.3|4
1732856500000|2024-11-29 05:01:40|41686.8|41666.8|41686.8|41666.8|41686.8|41666.8|41684.3|41664.3|0
1732856510000|2024-11-29 05:01:50|41684.3|41664.3|41684.3|41664.3|41686.8|41666.8|41684.3|41664.3|0
1732856520000|2024-11-29 05:02:00|41681.9|41661.9|41676.9|41656.9|41681.9|41661.9|41676.9|41656.9|8
1732856530000|2024-11-29 05:02:10|41674.4|41654.4|41664.3|41644.3|41674.4|41654.4|41664.3|41644.3|3
1732856540000|2024-11-29 05:02:20|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41659.3|41639.3|1
1732856550000|2024-11-29 05:02:30|41664.3|41644.3|41661.8|41641.8|41664.3|41644.3|41659.3|41639.3|5
1732856560000|2024-11-29 05:02:40|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41659.3|41639.3|1
1732856570000|2024-11-29 05:02:50|41661.9|41641.9|41659.3|41639.3|41661.9|41641.9|41659.3|41639.3|0
1732856580000|2024-11-29 05:03:00|41659.4|41639.4|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|4
1732856590000|2024-11-29 05:03:10|41659.4|41639.4|41664.3|41644.3|41664.3|41644.3|41659.4|41639.4|0
1732856600000|2024-11-29 05:03:20|41666.8|41646.8|41661.8|41641.8|41666.8|41646.8|41661.8|41641.8|5
1732856610000|2024-11-29 05:03:30|41659.3|41639.3|41654.3|41634.3|41659.3|41639.3|41654.3|41634.3|1
1732856620000|2024-11-29 05:03:40|41651.9|41631.9|41651.8|41631.8|41651.9|41631.9|41651.8|41631.8|1
1732856630000|2024-11-29 05:03:50|41649.3|41629.3|41649.4|41629.4|41651.8|41631.8|41649.3|41629.3|0
1732856640000|2024-11-29 05:04:00|41649.3|41629.3|41656.8|41636.8|41656.8|41636.8|41649.3|41629.3|1
1732856650000|2024-11-29 05:04:10|41659.3|41639.3|41661.8|41641.8|41661.8|41641.8|41656.8|41636.8|0
1732856660000|2024-11-29 05:04:20|41659.3|41639.3|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|0
1732856670000|2024-11-29 05:04:30|41661.8|41641.8|41656.8|41636.8|41661.8|41641.8|41656.8|41636.8|0
1732856680000|2024-11-29 05:04:40|41659.3|41639.3|41656.8|41636.8|41659.3|41639.3|41656.8|41636.8|0
1732856690000|2024-11-29 05:04:50|41659.3|41639.3|41656.8|41636.8|41659.3|41639.3|41656.8|41636.8|0
1732856700000|2024-11-29 05:05:00|41654.3|41634.3|41654.3|41634.3|41659.3|41639.3|41654.3|41634.3|0
1732856710000|2024-11-29 05:05:10|41656.8|41636.8|41649.3|41629.3|41656.8|41636.8|41646.8|41626.8|5
1732856720000|2024-11-29 05:05:20|41646.8|41626.8|41649.3|41629.3|41649.3|41629.3|41646.8|41626.8|0
1732856730000|2024-11-29 05:05:30|41646.8|41626.8|41651.8|41631.8|41651.8|41631.8|41646.8|41626.8|0
1732856740000|2024-11-29 05:05:40|41654.3|41634.3|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|0
1732856750000|2024-11-29 05:05:50|41654.3|41634.3|41649.3|41629.3|41654.3|41634.3|41649.3|41629.3|0
1732856760000|2024-11-29 05:06:00|41651.8|41631.8|41651.8|41631.8|41651.8|41631.8|41651.8|41631.8|1
1732856770000|2024-11-29 05:06:10|41651.9|41631.9|41651.8|41631.8|41654.3|41634.3|41651.8|41631.8|0
1732856780000|2024-11-29 05:06:20|41654.3|41634.3|41656.8|41636.8|41656.8|41636.8|41654.3|41634.3|2
1732856790000|2024-11-29 05:06:30|41659.2|41639.2|41659.3|41639.3|41659.3|41639.3|41656.8|41636.8|0
1732856800000|2024-11-29 05:06:40|||||||||2
1732856810000|2024-11-29 05:06:50|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|1
1732856820000|2024-11-29 05:07:00|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|0
1732856830000|2024-11-29 05:07:10|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|2
1732856840000|2024-11-29 05:07:20|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|0
1732856850000|2024-11-29 05:07:30|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|0
1732856880000|2024-11-29 05:08:00|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1732856920000|2024-11-29 05:08:40|||||||||4
1732856940000|2024-11-29 05:09:00|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|0
1732856950000|2024-11-29 05:09:10|41669.3|41649.3|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|2
1732856960000|2024-11-29 05:09:20|41669.4|41649.4|41674.3|41654.3|41674.3|41654.3|41669.3|41649.3|8
1732856970000|2024-11-29 05:09:30|41669.4|41649.4|41669.3|41649.3|41669.4|41649.4|41669.3|41649.3|13
1732856980000|2024-11-29 05:09:40|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|41671.8|41651.8|1
1732856990000|2024-11-29 05:09:50|||||||||1
1732857000000|2024-11-29 05:10:00|41669.4|41649.4|41669.3|41649.3|41669.4|41649.4|41669.3|41649.3|0
1732857010000|2024-11-29 05:10:10|41666.9|41646.9|41664.3|41644.3|41666.9|41646.9|41664.3|41644.3|1
1732857020000|2024-11-29 05:10:20|||||||||1
1732857030000|2024-11-29 05:10:30|41661.8|41641.8|41661.8|41641.8|41664.3|41644.3|41661.8|41641.8|3
1732857040000|2024-11-29 05:10:40|||||||||1
1732857050000|2024-11-29 05:10:50|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|0
1732857060000|2024-11-29 05:11:00|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|1
1732857070000|2024-11-29 05:11:10|||||||||2
1732857080000|2024-11-29 05:11:20|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41664.3|41644.3|0
1732857090000|2024-11-29 05:11:30|41669.3|41649.3|41671.8|41651.8|41671.8|41651.8|41669.3|41649.3|1
1732857100000|2024-11-29 05:11:40|41669.3|41649.3|41666.8|41646.8|41669.3|41649.3|41666.8|41646.8|1
1732857110000|2024-11-29 05:11:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|0
1732857120000|2024-11-29 05:12:00|41661.9|41641.9|41661.8|41641.8|41664.3|41644.3|41661.8|41641.8|0
1732857130000|2024-11-29 05:12:10|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|0
1732857140000|2024-11-29 05:12:20|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1732857150000|2024-11-29 05:12:30|41664.3|41644.3|41661.8|41641.8|41664.3|41644.3|41661.8|41641.8|2
1732857160000|2024-11-29 05:12:40|41661.9|41641.9|41664.3|41644.3|41664.3|41644.3|41661.9|41641.9|0
1732857170000|2024-11-29 05:12:50|41661.9|41641.9|41664.3|41644.3|41664.3|41644.3|41661.9|41641.9|0
1732857180000|2024-11-29 05:13:00|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|0
1732857190000|2024-11-29 05:13:10|41659.3|41639.3|41661.8|41641.8|41661.8|41641.8|41659.3|41639.3|1
1732857200000|2024-11-29 05:13:20|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|41659.3|41639.3|0
1732857210000|2024-11-29 05:13:30|41661.8|41641.8|41664.3|41644.3|41664.3|41644.3|41661.8|41641.8|2
1732857220000|2024-11-29 05:13:40|41666.8|41646.8|41666.8|41646.8|41666.8|41646.8|41664.3|41644.3|0
1732857230000|2024-11-29 05:13:50|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|3
1732857240000|2024-11-29 05:14:00|41666.8|41646.8|41669.3|41649.3|41669.3|41649.3|41666.8|41646.8|2
1732857260000|2024-11-29 05:14:20|41671.8|41651.8|41671.8|41651.8|41674.3|41654.3|41671.8|41651.8|2
1732857270000|2024-11-29 05:14:30|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41671.8|41651.8|0
1732857280000|2024-11-29 05:14:40|41671.8|41651.8|41671.8|41651.8|41674.3|41654.3|41671.8|41651.8|0
1732857290000|2024-11-29 05:14:50|41674.3|41654.3|41674.3|41654.3|41674.3|41654.3|41671.8|41651.8|0
1732857300000|2024-11-29 05:15:00|41671.8|41651.8|41676.8|41656.8|41676.8|41656.8|41671.8|41651.8|0
1732857330000|2024-11-29 05:15:30|41679.3|41659.3|41684.3|41664.3|41684.3|41664.3|41679.3|41659.3|1
1732857340000|2024-11-29 05:15:40|41681.9|41661.9|41684.3|41664.3|41684.3|41664.3|41681.8|41661.8|0
1732857350000|2024-11-29 05:15:50|41681.8|41661.8|41684.3|41664.3|41684.3|41664.3|41681.8|41661.8|0
1732857360000|2024-11-29 05:16:00|41681.8|41661.8|41681.8|41661.8|41684.3|41664.3|41681.8|41661.8|5
1732857370000|2024-11-29 05:16:10|41679.3|41659.3|41671.9|41651.9|41679.3|41659.3|41671.8|41651.8|2
1732857380000|2024-11-29 05:16:20|41671.8|41651.8|41674.3|41654.3|41674.3|41654.3|41669.3|41649.3|4
1732857390000|2024-11-29 05:16:30|41671.8|41651.8|41664.3|41644.3|41671.8|41651.8|41664.3|41644.3|9
1732857400000|2024-11-29 05:16:40|41661.8|41641.8|41659.3|41639.3|41661.8|41641.8|41659.3|41639.3|2
1732857410000|2024-11-29 05:16:50|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|41659.4|41639.4|1
1732857420000|2024-11-29 05:17:00|41656.9|41636.9|41659.4|41639.4|41659.4|41639.4|41656.9|41636.9|0
1732857430000|2024-11-29 05:17:10|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|41661.8|41641.8|1
1732857440000|2024-11-29 05:17:20|41659.4|41639.4|41661.9|41641.9|41666.8|41646.8|41659.4|41639.4|1
1732857450000|2024-11-29 05:17:30|||||||||1
1732857470000|2024-11-29 05:17:50|41659.4|41639.4|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|0
1732857480000|2024-11-29 05:18:00|41664.4|41644.4|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|0
1732857510000|2024-11-29 05:18:30|41664.4|41644.4|41666.9|41646.9|41666.9|41646.9|41661.9|41641.9|2
1732857520000|2024-11-29 05:18:40|||||||||1
1732857530000|2024-11-29 05:18:50|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|41669.3|41649.3|0
1732857540000|2024-11-29 05:19:00|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|41666.9|41646.9|2
1732857550000|2024-11-29 05:19:10|41669.3|41649.3|41669.4|41649.4|41671.8|41651.8|41669.3|41649.3|1
1732857560000|2024-11-29 05:19:20|41671.8|41651.8|41674.4|41654.4|41674.4|41654.4|41671.8|41651.8|7
1732857570000|2024-11-29 05:19:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41674.4|41654.4|2
1732857580000|2024-11-29 05:19:40|41679.2|41659.2|41674.4|41654.4|41679.4|41659.4|41674.4|41654.4|0
1732857590000|2024-11-29 05:19:50|41676.8|41656.8|41676.9|41656.9|41676.9|41656.9|41676.8|41656.8|0
1732857600000|2024-11-29 05:20:00|41674.4|41654.4|41671.9|41651.9|41676.9|41656.9|41671.9|41651.9|0
1732857610000|2024-11-29 05:20:10|41669.4|41649.4|41669.4|41649.4|41671.9|41651.9|41669.4|41649.4|0
1732857620000|2024-11-29 05:20:20|||||||||1
1732857630000|2024-11-29 05:20:30|41666.9|41646.9|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|0
1732857640000|2024-11-29 05:20:40|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|2
1732857660000|2024-11-29 05:21:00|41669.4|41649.4|41666.9|41646.9|41669.4|41649.4|41666.9|41646.9|1
1732857710000|2024-11-29 05:21:50|41664.4|41644.4|41661.9|41641.9|41664.4|41644.4|41661.9|41641.9|4
1732857720000|2024-11-29 05:22:00|41661.8|41641.8|41661.9|41641.9|41661.9|41641.9|41659.4|41639.4|7
1732857730000|2024-11-29 05:22:10|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|41664.3|41644.3|0
1732857740000|2024-11-29 05:22:20|41661.9|41641.9|41659.4|41639.4|41661.9|41641.9|41659.4|41639.4|1
1732857750000|2024-11-29 05:22:30|||||||||1
1732857760000|2024-11-29 05:22:40|||||||||4
1732857780000|2024-11-29 05:23:00|41654.5|41634.5|41651.9|41631.9|41654.5|41634.5|41651.9|41631.9|2
1732857790000|2024-11-29 05:23:10|41654.4|41634.4|41651.9|41631.9|41654.4|41634.4|41651.9|41631.9|0
1732857800000|2024-11-29 05:23:20|41649.4|41629.4|41649.4|41629.4|41651.9|41631.9|41649.4|41629.4|0
1732857810000|2024-11-29 05:23:30|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|41651.9|41631.9|2
1732857820000|2024-11-29 05:23:40|41649.4|41629.4|41649.4|41629.4|41649.4|41629.4|41649.4|41629.4|0
1732857830000|2024-11-29 05:23:50|41646.9|41626.9|41644.4|41624.4|41646.9|41626.9|41644.4|41624.4|31
1732857840000|2024-11-29 05:24:00|41646.9|41626.9|41644.4|41624.4|41646.9|41626.9|41644.4|41624.4|0
1732857850000|2024-11-29 05:24:10|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|1
1732857870000|2024-11-29 05:24:30|||||||||1
1732857880000|2024-11-29 05:24:40|41649.4|41629.4|41646.9|41626.9|41649.4|41629.4|41646.9|41626.9|2
1732857890000|2024-11-29 05:24:50|41644.4|41624.4|41644.4|41624.4|41644.4|41624.4|41644.4|41624.4|3
1732857900000|2024-11-29 05:25:00|41641.9|41621.9|41636.9|41616.9|41641.9|41621.9|41636.9|41616.9|3
1732857910000|2024-11-29 05:25:10|41634.4|41614.4|41636.9|41616.9|41636.9|41616.9|41634.4|41614.4|1
1732857920000|2024-11-29 05:25:20|41639.4|41619.4|41634.4|41614.4|41639.4|41619.4|41634.4|41614.4|0
1732857930000|2024-11-29 05:25:30|41631.9|41611.9|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|0
1732857940000|2024-11-29 05:25:40|||||||||1
1732857950000|2024-11-29 05:25:50|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|4
1732857960000|2024-11-29 05:26:00|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|2
1732857970000|2024-11-29 05:26:10|41624.4|41604.4|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|0
1732857980000|2024-11-29 05:26:20|41626.9|41606.9|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|2
1732857990000|2024-11-29 05:26:30|41626.9|41606.9|41631.9|41611.9|41631.9|41611.9|41626.9|41606.9|0
1732858010000|2024-11-29 05:26:50|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|41634.3|41614.3|0
1732858020000|2024-11-29 05:27:00|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|0
1732858030000|2024-11-29 05:27:10|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|0
1732858040000|2024-11-29 05:27:20|41639.4|41619.4|41641.9|41621.9|41644.4|41624.4|41639.4|41619.4|1
1732858050000|2024-11-29 05:27:30|41644.4|41624.4|41644.4|41624.4|41644.4|41624.4|41641.9|41621.9|1
1732858060000|2024-11-29 05:27:40|41641.9|41621.9|41641.9|41621.9|41644.4|41624.4|41641.9|41621.9|0
1732858070000|2024-11-29 05:27:50|41644.3|41624.3|41639.4|41619.4|41644.4|41624.4|41639.4|41619.4|5
1732858080000|2024-11-29 05:28:00|41637|41617|41639.4|41619.4|41639.4|41619.4|41637|41617|3
1732858090000|2024-11-29 05:28:10|41636.9|41616.9|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|0
1732858100000|2024-11-29 05:28:20|41639.3|41619.3|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|1
1732858110000|2024-11-29 05:28:30|41639.3|41619.3|41636.9|41616.9|41639.3|41619.3|41636.9|41616.9|0
1732858120000|2024-11-29 05:28:40|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|0
1732858130000|2024-11-29 05:28:50|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|0
1732858140000|2024-11-29 05:29:00|41639.4|41619.4|41636.9|41616.9|41641.9|41621.9|41636.9|41616.9|0
1732858150000|2024-11-29 05:29:10|41639.3|41619.3|41631.9|41611.9|41639.4|41619.4|41631.9|41611.9|3
1732858160000|2024-11-29 05:29:20|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|1
1732858170000|2024-11-29 05:29:30|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|0
1732858180000|2024-11-29 05:29:40|41629.3|41609.3|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|0
1732858190000|2024-11-29 05:29:50|41629.4|41609.4|41624.4|41604.4|41629.4|41609.4|41624.4|41604.4|0
1732858200000|2024-11-29 05:30:00|41629.4|41609.4|41649.4|41629.4|41654.3|41634.3|41609.4|41589.4|35
1732858210000|2024-11-29 05:30:10|41654.4|41634.4|41646.9|41626.9|41654.4|41634.4|41646.9|41626.9|5
1732858220000|2024-11-29 05:30:20|41649.4|41629.4|41646.9|41626.9|41649.4|41629.4|41644.4|41624.4|0
1732858230000|2024-11-29 05:30:30|41644.4|41624.4|41644.4|41624.4|41651.9|41631.9|41644.4|41624.4|1
1732858240000|2024-11-29 05:30:40|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|41639.4|41619.4|3
1732858250000|2024-11-29 05:30:50|41639.4|41619.4|41636.9|41616.9|41641.9|41621.9|41636.9|41616.9|2
1732858260000|2024-11-29 05:31:00|41634.4|41614.4|41639.4|41619.4|41639.4|41619.4|41634.4|41614.4|2
1732858270000|2024-11-29 05:31:10|41641.8|41621.8|41639.4|41619.4|41641.8|41621.8|41636.9|41616.9|2
1732858280000|2024-11-29 05:31:20|41639.3|41619.3|41641.9|41621.9|41641.9|41621.9|41636.9|41616.9|0
1732858290000|2024-11-29 05:31:30|41639.4|41619.4|41636.9|41616.9|41639.4|41619.4|41631.9|41611.9|0
1732858300000|2024-11-29 05:31:40|41639.3|41619.3|41641.9|41621.9|41641.9|41621.9|41636.9|41616.9|1
1732858310000|2024-11-29 05:31:50|41636.9|41616.9|41641.9|41621.9|41644.3|41624.3|41636.9|41616.9|0
1732858320000|2024-11-29 05:32:00|41639.4|41619.4|41636.9|41616.9|41641.9|41621.9|41636.9|41616.9|0
1732858330000|2024-11-29 05:32:10|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|2
1732858340000|2024-11-29 05:32:20|41641.8|41621.8|41646.9|41626.9|41646.9|41626.9|41639.4|41619.4|2
1732858350000|2024-11-29 05:32:30|41644.4|41624.4|41646.9|41626.9|41649.4|41629.4|41644.4|41624.4|0
1732858360000|2024-11-29 05:32:40|41644.4|41624.4|41646.9|41626.9|41646.9|41626.9|41644.4|41624.4|0
1732858370000|2024-11-29 05:32:50|41644.4|41624.4|41646.9|41626.9|41646.9|41626.9|41644.4|41624.4|1
1732858380000|2024-11-29 05:33:00|41649.4|41629.4|41644.4|41624.4|41651.8|41631.8|41644.4|41624.4|5
1732858390000|2024-11-29 05:33:10|41641.9|41621.9|41637|41617|41641.9|41621.9|41636.9|41616.9|0
1732858400000|2024-11-29 05:33:20|41639.4|41619.4|41636.9|41616.9|41641.9|41621.9|41636.9|41616.9|0
1732858410000|2024-11-29 05:33:30|41634.4|41614.4|41631.8|41611.8|41634.4|41614.4|41629.4|41609.4|1
1732858420000|2024-11-29 05:33:40|41631.9|41611.9|41636.9|41616.9|41636.9|41616.9|41631.9|41611.9|0
1732858430000|2024-11-29 05:33:50|41634.4|41614.4|41636.9|41616.9|41636.9|41616.9|41634.4|41614.4|1
1732858440000|2024-11-29 05:34:00|41634.4|41614.4|41631.9|41611.9|41636.9|41616.9|41631.9|41611.9|3
1732858450000|2024-11-29 05:34:10|41634.4|41614.4|41636.8|41616.8|41636.8|41616.8|41634.4|41614.4|0
1732858460000|2024-11-29 05:34:20|41634.4|41614.4|41631.9|41611.9|41636.8|41616.8|41631.9|41611.9|0
1732858470000|2024-11-29 05:34:30|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|0
1732858480000|2024-11-29 05:34:40|41626.9|41606.9|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|0
1732858490000|2024-11-29 05:34:50|41626.9|41606.9|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|1
1732858500000|2024-11-29 05:35:00|41622|41602|41621.9|41601.9|41624.4|41604.4|41619.4|41599.4|8
1732858510000|2024-11-29 05:35:10|41621.8|41601.8|41621.9|41601.9|41621.9|41601.9|41619.4|41599.4|3
1732858520000|2024-11-29 05:35:20|41624.3|41604.3|41614.5|41594.5|41624.4|41604.4|41614.5|41594.5|65
1732858530000|2024-11-29 05:35:30|41607|41587|41604.4|41584.4|41607|41587|41604.4|41584.4|2
1732858540000|2024-11-29 05:35:40|41604.3|41584.3|41599.5|41579.5|41604.3|41584.3|41599.5|41579.5|3
1732858550000|2024-11-29 05:35:50|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|0
1732858560000|2024-11-29 05:36:00|41596.9|41576.9|41599.4|41579.4|41599.4|41579.4|41596.9|41576.9|3
1732858570000|2024-11-29 05:36:10|41601.8|41581.8|41596.9|41576.9|41601.9|41581.9|41596.9|41576.9|1
1732858580000|2024-11-29 05:36:20|41594.5|41574.5|41592|41572|41594.5|41574.5|41592|41572|8
1732858590000|2024-11-29 05:36:30|41589.4|41569.4|41584.4|41564.4|41589.4|41569.4|41584.4|41564.4|6
1732858600000|2024-11-29 05:36:40|41581.9|41561.9|41581.9|41561.9|41584.4|41564.4|41581.9|41561.9|6
1732858610000|2024-11-29 05:36:50|41579.5|41559.5|41586.8|41566.8|41586.8|41566.8|41579.4|41559.4|2
1732858620000|2024-11-29 05:37:00|41589.3|41569.3|41591.9|41571.9|41594.4|41574.4|41589.3|41569.3|1
1732858640000|2024-11-29 05:37:20|41592|41572|41601.9|41581.9|41601.9|41581.9|41592|41572|1
1732858650000|2024-11-29 05:37:30|41604.4|41584.4|41601.9|41581.9|41604.4|41584.4|41601.9|41581.9|0
1732858660000|2024-11-29 05:37:40|41602|41582|41604.4|41584.4|41606.9|41586.9|41601.9|41581.9|4
1732858670000|2024-11-29 05:37:50|41601.9|41581.9|41606.9|41586.9|41606.9|41586.9|41601.9|41581.9|0
1732858680000|2024-11-29 05:38:00|41604.5|41584.5|41601.9|41581.9|41606.9|41586.9|41599.4|41579.4|0
1732858690000|2024-11-29 05:38:10|41599.4|41579.4|41604.4|41584.4|41604.4|41584.4|41599.4|41579.4|1
1732858700000|2024-11-29 05:38:20|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41599.4|41579.4|0
1732858710000|2024-11-29 05:38:30|41599.4|41579.4|41601.9|41581.9|41601.9|41581.9|41599.4|41579.4|0
1732858720000|2024-11-29 05:38:40|41604.3|41584.3|41606.9|41586.9|41606.9|41586.9|41604.3|41584.3|1
1732858730000|2024-11-29 05:38:50|41604.4|41584.4|41609.4|41589.4|41609.4|41589.4|41604.4|41584.4|2
1732858740000|2024-11-29 05:39:00|41611.8|41591.8|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|11
1732858750000|2024-11-29 05:39:10|41609.5|41589.5|41604.4|41584.4|41609.5|41589.5|41604.4|41584.4|0
1732858760000|2024-11-29 05:39:20|41602|41582|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|0
1732858770000|2024-11-29 05:39:30|41606.8|41586.8|41609.4|41589.4|41611.8|41591.8|41604.4|41584.4|0
1732858780000|2024-11-29 05:39:40|41611.8|41591.8|41606.9|41586.9|41611.8|41591.8|41606.9|41586.9|3
1732858790000|2024-11-29 05:39:50|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|41604.4|41584.4|0
1732858800000|2024-11-29 05:40:00|41606.9|41586.9|41604.4|41584.4|41606.9|41586.9|41604.4|41584.4|1
1732858810000|2024-11-29 05:40:10|41606.8|41586.8|41611.9|41591.9|41611.9|41591.9|41604.4|41584.4|0
1732858820000|2024-11-29 05:40:20|41611.8|41591.8|41611.9|41591.9|41611.9|41591.9|41606.9|41586.9|0
1732858830000|2024-11-29 05:40:30|41609.5|41589.5|41604.4|41584.4|41609.5|41589.5|41604.4|41584.4|0
1732858840000|2024-11-29 05:40:40|41606.8|41586.8|41606.9|41586.9|41606.9|41586.9|41604.4|41584.4|1
1732858850000|2024-11-29 05:40:50|41604.4|41584.4|41609.4|41589.4|41611.9|41591.9|41604.4|41584.4|3
1732858860000|2024-11-29 05:41:00|41606.9|41586.9|41607|41587|41609.3|41589.3|41604.4|41584.4|0
1732858870000|2024-11-29 05:41:10|41609.4|41589.4|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|0
1732858880000|2024-11-29 05:41:20|41609.5|41589.5|41607|41587|41611.9|41591.9|41607|41587|2
1732858890000|2024-11-29 05:41:30|41606.9|41586.9|41609.4|41589.4|41609.4|41589.4|41606.9|41586.9|0
1732858900000|2024-11-29 05:41:40|41611.9|41591.9|41606.9|41586.9|41611.9|41591.9|41604.4|41584.4|2
1732858910000|2024-11-29 05:41:50|41607|41587|41606.9|41586.9|41607|41587|41604.5|41584.5|0
1732858920000|2024-11-29 05:42:00|41604.5|41584.5|41604.4|41584.4|41606.9|41586.9|41599.4|41579.4|2
1732858930000|2024-11-29 05:42:10|41606.9|41586.9|41606.9|41586.9|41606.9|41586.9|41604.4|41584.4|0
1732858940000|2024-11-29 05:42:20|41604.5|41584.5|41601.9|41581.9|41604.5|41584.5|41601.9|41581.9|1
1732858950000|2024-11-29 05:42:30|41604.4|41584.4|41601.9|41581.9|41604.4|41584.4|41601.9|41581.9|0
1732858960000|2024-11-29 05:42:40|41604.4|41584.4|41601.9|41581.9|41604.4|41584.4|41601.9|41581.9|1
1732858970000|2024-11-29 05:42:50|41599.4|41579.4|41597|41577|41601.9|41581.9|41597|41577|0
1732858980000|2024-11-29 05:43:00|41596.9|41576.9|41601.9|41581.9|41601.9|41581.9|41596.9|41576.9|0
1732858990000|2024-11-29 05:43:10|41604.3|41584.3|41604.4|41584.4|41604.4|41584.4|41601.9|41581.9|1
1732859000000|2024-11-29 05:43:20|41601.9|41581.9|41606.9|41586.9|41606.9|41586.9|41601.9|41581.9|0
1732859010000|2024-11-29 05:43:30|41607|41587|41606.9|41586.9|41609.3|41589.3|41606.9|41586.9|2
1732859020000|2024-11-29 05:43:40|41609.3|41589.3|41609.4|41589.4|41609.4|41589.4|41606.9|41586.9|0
1732859030000|2024-11-29 05:43:50|41611.9|41591.9|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|1
1732859040000|2024-11-29 05:44:00|41611.8|41591.8|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|0
1732859050000|2024-11-29 05:44:10|41611.8|41591.8|41611.9|41591.9|41612|41592|41609.4|41589.4|3
1732859060000|2024-11-29 05:44:20|41609.5|41589.5|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|0
1732859070000|2024-11-29 05:44:30|41611.8|41591.8|41611.9|41591.9|41611.9|41591.9|41611.8|41591.8|0
1732859090000|2024-11-29 05:44:50|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|0
1732859100000|2024-11-29 05:45:00|41611.9|41591.9|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|1
1732859110000|2024-11-29 05:45:10|41609.5|41589.5|41612|41592|41614.4|41594.4|41609.4|41589.4|0
1732859120000|2024-11-29 05:45:20|41611.8|41591.8|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|0
1732859130000|2024-11-29 05:45:30|41609.5|41589.5|41611.9|41591.9|41614.4|41594.4|41609.4|41589.4|2
1732859140000|2024-11-29 05:45:40|41609.4|41589.4|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|0
1732859150000|2024-11-29 05:45:50|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41609.4|41589.4|5
1732859160000|2024-11-29 05:46:00|41611.9|41591.9|41619.4|41599.4|41619.4|41599.4|41611.9|41591.9|10
1732859170000|2024-11-29 05:46:10|41621.9|41601.9|41626.9|41606.9|41626.9|41606.9|41621.9|41601.9|2
1732859180000|2024-11-29 05:46:20|41629.4|41609.4|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|1
1732859190000|2024-11-29 05:46:30|||||||||1
1732859200000|2024-11-29 05:46:40|41634.4|41614.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|0
1732859210000|2024-11-29 05:46:50|41634.4|41614.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|0
1732859220000|2024-11-29 05:47:00|41634.4|41614.4|41629.4|41609.4|41634.4|41614.4|41629.4|41609.4|0
1732859230000|2024-11-29 05:47:10|41629.5|41609.5|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|0
1732859240000|2024-11-29 05:47:20|41629.5|41609.5|41631.9|41611.9|41631.9|41611.9|41629.5|41609.5|0
1732859250000|2024-11-29 05:47:30|41629.4|41609.4|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|0
1732859260000|2024-11-29 05:47:40|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|0
1732859270000|2024-11-29 05:47:50|41634.4|41614.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|2
1732859280000|2024-11-29 05:48:00|41629.4|41609.4|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|1
1732859290000|2024-11-29 05:48:10|41629.4|41609.4|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732859300000|2024-11-29 05:48:20|41626.9|41606.9|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|1
1732859310000|2024-11-29 05:48:30|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|0
1732859320000|2024-11-29 05:48:40|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|1
1732859330000|2024-11-29 05:48:50|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|2
1732859340000|2024-11-29 05:49:00|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732859350000|2024-11-29 05:49:10|41632|41612|41634.4|41614.4|41634.4|41614.4|41631.9|41611.9|1
1732859360000|2024-11-29 05:49:20|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732859370000|2024-11-29 05:49:30|41626.9|41606.9|41621.9|41601.9|41629.4|41609.4|41619.5|41599.5|11
1732859390000|2024-11-29 05:49:50|41619.4|41599.4|41619.4|41599.4|41619.4|41599.4|41619.4|41599.4|2
1732859400000|2024-11-29 05:50:00|41617|41597|41614.5|41594.5|41619.4|41599.4|41614.5|41594.5|2
1732859410000|2024-11-29 05:50:10|41616.9|41596.9|41621.9|41601.9|41621.9|41601.9|41616.9|41596.9|2
1732859420000|2024-11-29 05:50:20|41619.4|41599.4|41621.9|41601.9|41621.9|41601.9|41619.4|41599.4|2
1732859430000|2024-11-29 05:50:30|41619.5|41599.5|41619.4|41599.4|41621.9|41601.9|41619.4|41599.4|0
1732859440000|2024-11-29 05:50:40|41616.9|41596.9|41621.9|41601.9|41621.9|41601.9|41616.9|41596.9|0
1732859450000|2024-11-29 05:50:50|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41614.5|41594.5|2
1732859460000|2024-11-29 05:51:00|41619.4|41599.4|41626.9|41606.9|41626.9|41606.9|41616.9|41596.9|6
1732859470000|2024-11-29 05:51:10|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|2
1732859480000|2024-11-29 05:51:20|41627|41607|41629.4|41609.4|41629.4|41609.4|41627|41607|0
1732859500000|2024-11-29 05:51:40|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732859510000|2024-11-29 05:51:50|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|3
1732859520000|2024-11-29 05:52:00|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41624.4|41604.4|0
1732859530000|2024-11-29 05:52:10|41629.4|41609.4|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|0
1732859540000|2024-11-29 05:52:20|41629.4|41609.4|41624.4|41604.4|41629.4|41609.4|41624.4|41604.4|0
1732859550000|2024-11-29 05:52:30|41626.9|41606.9|41626.9|41606.9|41629.4|41609.4|41626.9|41606.9|3
1732859560000|2024-11-29 05:52:40|41624.4|41604.4|41626.9|41606.9|41629.4|41609.4|41624.4|41604.4|4
1732859570000|2024-11-29 05:52:50|41624.4|41604.4|41624.4|41604.4|41626.9|41606.9|41624.4|41604.4|1
1732859580000|2024-11-29 05:53:00|41622|41602|41617|41597|41624.4|41604.4|41617|41597|3
1732859590000|2024-11-29 05:53:10|41616.9|41596.9|41616.9|41596.9|41617|41597|41614.5|41594.5|0
1732859600000|2024-11-29 05:53:20|41617|41597|41616.9|41596.9|41619.4|41599.4|41614.4|41594.4|0
1732859610000|2024-11-29 05:53:30|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|41614.4|41594.4|2
1732859620000|2024-11-29 05:53:40|41609.5|41589.5|41611.9|41591.9|41611.9|41591.9|41609.4|41589.4|5
1732859630000|2024-11-29 05:53:50|41609.4|41589.4|41614.4|41594.4|41614.4|41594.4|41609.4|41589.4|1
1732859640000|2024-11-29 05:54:00|41612|41592|41599.4|41579.4|41614.4|41594.4|41599.4|41579.4|8
1732859650000|2024-11-29 05:54:10|41601.9|41581.9|41601.9|41581.9|41604.4|41584.4|41599.4|41579.4|2
1732859660000|2024-11-29 05:54:20|41599.5|41579.5|41599.4|41579.4|41601.9|41581.9|41599.4|41579.4|0
1732859670000|2024-11-29 05:54:30|41601.9|41581.9|41606.9|41586.9|41606.9|41586.9|41601.9|41581.9|0
1732859680000|2024-11-29 05:54:40|41604.4|41584.4|41606.9|41586.9|41606.9|41586.9|41604.4|41584.4|0
1732859690000|2024-11-29 05:54:50|41604.4|41584.4|41606.9|41586.9|41606.9|41586.9|41604.4|41584.4|0
1732859700000|2024-11-29 05:55:00|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|41609.4|41589.4|0
1732859710000|2024-11-29 05:55:10|41611.9|41591.9|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|0
1732859720000|2024-11-29 05:55:20|41611.9|41591.9|41614.4|41594.4|41614.4|41594.4|41611.9|41591.9|1
1732859730000|2024-11-29 05:55:30|41616.9|41596.9|41619.4|41599.4|41619.4|41599.4|41616.9|41596.9|0
1732859740000|2024-11-29 05:55:40|41621.9|41601.9|41626.9|41606.9|41626.9|41606.9|41621.9|41601.9|0
1732859750000|2024-11-29 05:55:50|41624.4|41604.4|41626.9|41606.9|41631.9|41611.9|41624.4|41604.4|1
1732859760000|2024-11-29 05:56:00|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|41629.4|41609.4|0
1732859770000|2024-11-29 05:56:10|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|41631.9|41611.9|0
1732859800000|2024-11-29 05:56:40|41629.5|41609.5|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|0
1732859820000|2024-11-29 05:57:00|41629.5|41609.5|41621.9|41601.9|41629.5|41609.5|41621.9|41601.9|2
1732859840000|2024-11-29 05:57:20|41622|41602|41624.4|41604.4|41624.4|41604.4|41622|41602|2
1732859850000|2024-11-29 05:57:30|41624.5|41604.5|41626.9|41606.9|41626.9|41606.9|41624.5|41604.5|1
1732859860000|2024-11-29 05:57:40|41627|41607|41629.4|41609.4|41629.4|41609.4|41627|41607|1
1732859870000|2024-11-29 05:57:50|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|0
1732859880000|2024-11-29 05:58:00|41626.9|41606.9|41629.4|41609.4|41629.4|41609.4|41626.9|41606.9|0
1732859890000|2024-11-29 05:58:10|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41629.4|41609.4|1
1732859900000|2024-11-29 05:58:20|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|41626.9|41606.9|1
1732859910000|2024-11-29 05:58:30|41624.4|41604.4|41626.9|41606.9|41626.9|41606.9|41624.4|41604.4|1
1732859930000|2024-11-29 05:58:50|41629.4|41609.4|41626.9|41606.9|41631.9|41611.9|41626.9|41606.9|0
1732859940000|2024-11-29 05:59:00|41624.5|41604.5|41624.5|41604.5|41626.9|41606.9|41622|41602|0
1732859950000|2024-11-29 05:59:10|41624.4|41604.4|41619.4|41599.4|41624.4|41604.4|41619.4|41599.4|0
1732859960000|2024-11-29 05:59:20|41616.9|41596.9|41619.4|41599.4|41619.4|41599.4|41616.9|41596.9|1
1732859970000|2024-11-29 05:59:30|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|0
1732859980000|2024-11-29 05:59:40|41614.4|41594.4|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|0
1732859990000|2024-11-29 05:59:50|41619.4|41599.4|41619.4|41599.4|41621.9|41601.9|41616.9|41596.9|1
1732860000000|2024-11-29 06:00:00|41616.9|41596.9|41611.9|41591.9|41616.9|41596.9|41611.9|41591.9|2
1732860020000|2024-11-29 06:00:20|41609.5|41589.5|41609.4|41589.4|41611.9|41591.9|41609.4|41589.4|3
1732860030000|2024-11-29 06:00:30|41611.9|41591.9|41604.5|41584.5|41611.9|41591.9|41604.5|41584.5|0
1732860040000|2024-11-29 06:00:40|41604.4|41584.4|41599.4|41579.4|41604.4|41584.4|41599.4|41579.4|1
1732860050000|2024-11-29 06:00:50|41596.9|41576.9|41594.4|41574.4|41596.9|41576.9|41589.6|41569.6|1
1732860060000|2024-11-29 06:01:00|41592|41572|41589.5|41569.5|41594.4|41574.4|41589.5|41569.5|1
1732860070000|2024-11-29 06:01:10|41589.6|41569.6|41596.9|41576.9|41596.9|41576.9|41589.6|41569.6|1
1732860080000|2024-11-29 06:01:20|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41599.4|41579.4|0
1732860090000|2024-11-29 06:01:30|41599.5|41579.5|41596.9|41576.9|41599.5|41579.5|41596.9|41576.9|0
1732860100000|2024-11-29 06:01:40|||||||||1
1732860110000|2024-11-29 06:01:50|41597|41577|41599.4|41579.4|41599.4|41579.4|41597|41577|0
1732860120000|2024-11-29 06:02:00|41601.9|41581.9|41596.9|41576.9|41601.9|41581.9|41596.9|41576.9|0
1732860130000|2024-11-29 06:02:10|41599.4|41579.4|41599.4|41579.4|41599.4|41579.4|41596.9|41576.9|0
1732860140000|2024-11-29 06:02:20|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|0
1732860150000|2024-11-29 06:02:30|41599.4|41579.4|41597|41577|41599.4|41579.4|41597|41577|1
1732860160000|2024-11-29 06:02:40|41596.9|41576.9|41596.9|41576.9|41596.9|41576.9|41594.4|41574.4|0
1732860170000|2024-11-29 06:02:50|41599.4|41579.4|41596.9|41576.9|41599.4|41579.4|41596.9|41576.9|0
1732860180000|2024-11-29 06:03:00|41594.4|41574.4|41596.9|41576.9|41599.4|41579.4|41594.4|41574.4|0
1732860190000|2024-11-29 06:03:10|41599.4|41579.4|41602|41582|41604.4|41584.4|41599.4|41579.4|0
1732860200000|2024-11-29 06:03:20|41604.4|41584.4|41596.9|41576.9|41604.4|41584.4|41596.9|41576.9|0
1732860210000|2024-11-29 06:03:30|41599.4|41579.4|41597|41577|41599.5|41579.5|41597|41577|0
1732860220000|2024-11-29 06:03:40|41599.4|41579.4|41602|41582|41604.5|41584.5|41599.4|41579.4|8
1732860230000|2024-11-29 06:03:50|41604.5|41584.5|41602|41582|41604.5|41584.5|41602|41582|0
1732860240000|2024-11-29 06:04:00|41604.4|41584.4|41609.4|41589.4|41609.4|41589.4|41604.4|41584.4|2
1732860250000|2024-11-29 06:04:10|41611.8|41591.8|41612|41592|41612|41592|41607|41587|3
1732860260000|2024-11-29 06:04:20|41617|41597|41617|41597|41617|41597|41617|41597|4
1732860270000|2024-11-29 06:04:30|41614.5|41594.5|41612|41592|41617|41597|41612|41592|1
1732860280000|2024-11-29 06:04:40|41614.5|41594.5|41617|41597|41617|41597|41612|41592|0
1732860290000|2024-11-29 06:04:50|41614.5|41594.5|41612|41592|41614.5|41594.5|41612|41592|0
1732860300000|2024-11-29 06:05:00|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|41609.5|41589.5|2
1732860310000|2024-11-29 06:05:10|41607|41587|41604.5|41584.5|41609.5|41589.5|41604.5|41584.5|1
1732860320000|2024-11-29 06:05:20|41607|41587|41607|41587|41607|41587|41604.5|41584.5|0
1732860330000|2024-11-29 06:05:30|41604.5|41584.5|41607|41587|41609.5|41589.5|41604.5|41584.5|0
1732860340000|2024-11-29 06:05:40|41604.5|41584.5|41607|41587|41607|41587|41604.5|41584.5|0
1732860350000|2024-11-29 06:05:50|41604.5|41584.5|41607|41587|41607|41587|41602|41582|1
1732860360000|2024-11-29 06:06:00|41609.5|41589.5|41612|41592|41614.4|41594.4|41609.5|41589.5|2
1732860370000|2024-11-29 06:06:10|41614.5|41594.5|41612|41592|41614.5|41594.5|41607|41587|2
1732860380000|2024-11-29 06:06:20|41611.9|41591.9|41612|41592|41612|41592|41607|41587|4
1732860390000|2024-11-29 06:06:30|41609.5|41589.5|41614.4|41594.4|41614.4|41594.4|41607|41587|0
1732860400000|2024-11-29 06:06:40|41616.9|41596.9|41616.9|41596.9|41616.9|41596.9|41614.4|41594.4|0
1732860410000|2024-11-29 06:06:50|41617|41597|41622|41602|41622|41602|41617|41597|1
1732860420000|2024-11-29 06:07:00|41624.5|41604.5|41636.9|41616.9|41636.9|41616.9|41624.5|41604.5|3
1732860430000|2024-11-29 06:07:10|41636.8|41616.8|41632|41612|41636.9|41616.9|41629.5|41609.5|2
1732860440000|2024-11-29 06:07:20|41634.4|41614.4|41632|41612|41634.5|41614.5|41632|41612|2
1732860450000|2024-11-29 06:07:30|41629.5|41609.5|41634.5|41614.5|41634.5|41614.5|41629.5|41609.5|1
1732860460000|2024-11-29 06:07:40|41632|41612|41632|41612|41634.5|41614.5|41632|41612|4
1732860470000|2024-11-29 06:07:50|41634.4|41614.4|41632|41612|41634.5|41614.5|41632|41612|0
1732860480000|2024-11-29 06:08:00|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|41636.9|41616.9|6
1732860490000|2024-11-29 06:08:10|41639.4|41619.4|41636.9|41616.9|41639.4|41619.4|41636.9|41616.9|1
1732860500000|2024-11-29 06:08:20|41637|41617|41634.5|41614.5|41639.4|41619.4|41634.5|41614.5|1
1732860510000|2024-11-29 06:08:30|41634.4|41614.4|41632|41612|41634.4|41614.4|41632|41612|0
1732860520000|2024-11-29 06:08:40|41634.5|41614.5|41629.5|41609.5|41634.5|41614.5|41629.5|41609.5|4
1732860530000|2024-11-29 06:08:50|41632|41612|41634.5|41614.5|41634.5|41614.5|41629.5|41609.5|3
1732860540000|2024-11-29 06:09:00|41637|41617|41632|41612|41637|41617|41632|41612|2
1732860550000|2024-11-29 06:09:10|41629.5|41609.5|41631.9|41611.9|41632|41612|41629.5|41609.5|1
1732860560000|2024-11-29 06:09:20|41632|41612|41634.5|41614.5|41634.5|41614.5|41632|41612|4
1732860570000|2024-11-29 06:09:30|41637|41617|41634.5|41614.5|41639.5|41619.5|41634.5|41614.5|1
1732860580000|2024-11-29 06:09:40|41637|41617|41637|41617|41637|41617|41637|41617|0
1732860590000|2024-11-29 06:09:50|41634.5|41614.5|41632|41612|41637|41617|41632|41612|0
1732860600000|2024-11-29 06:10:00|41637|41617|41632|41612|41637|41617|41632|41612|0
1732860610000|2024-11-29 06:10:10|41637|41617|41634.5|41614.5|41637|41617|41634.5|41614.5|0
1732860620000|2024-11-29 06:10:20|41636.9|41616.9|41639.5|41619.5|41639.5|41619.5|41634.5|41614.5|3
1732860630000|2024-11-29 06:10:30|41637|41617|41637|41617|41637|41617|41632|41612|1
1732860640000|2024-11-29 06:10:40|41634.5|41614.5|41632|41612|41634.5|41614.5|41632|41612|0
1732860650000|2024-11-29 06:10:50|41634.5|41614.5|41632|41612|41634.5|41614.5|41632|41612|0
1732860660000|2024-11-29 06:11:00|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|2
1732860670000|2024-11-29 06:11:10|41626.9|41606.9|41627|41607|41627|41607|41624.5|41604.5|0
1732860680000|2024-11-29 06:11:20|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|3
1732860690000|2024-11-29 06:11:30|41619.6|41599.6|41607|41587|41619.6|41599.6|41607|41587|3
1732860700000|2024-11-29 06:11:40|41604.5|41584.5|41602|41582|41607|41587|41602|41582|0
1732860710000|2024-11-29 06:11:50|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|3
1732860720000|2024-11-29 06:12:00|41594.5|41574.5|41579.5|41559.5|41594.5|41574.5|41579.5|41559.5|12
1732860730000|2024-11-29 06:12:10|41584.4|41564.4|41584.5|41564.5|41587|41567|41584.4|41564.4|5
1732860740000|2024-11-29 06:12:20|||||||||3
1732860750000|2024-11-29 06:12:30|41582|41562|41579.5|41559.5|41584.5|41564.5|41579.5|41559.5|1
1732860760000|2024-11-29 06:12:40|41582|41562|41579.5|41559.5|41584.5|41564.5|41579.5|41559.5|2
1732860770000|2024-11-29 06:12:50|41582|41562|41584.5|41564.5|41584.5|41564.5|41579.5|41559.5|1
1732860780000|2024-11-29 06:13:00|41586.9|41566.9|41587|41567|41587|41567|41584.5|41564.5|5
1732860790000|2024-11-29 06:13:10|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|41584.5|41564.5|5
1732860800000|2024-11-29 06:13:20|41582|41562|41584.4|41564.4|41584.5|41564.5|41582|41562|0
1732860810000|2024-11-29 06:13:30|41584.5|41564.5|41584.5|41564.5|41587|41567|41582|41562|0
1732860820000|2024-11-29 06:13:40|41587|41567|41584.5|41564.5|41587|41567|41584.5|41564.5|1
1732860830000|2024-11-29 06:13:50|41587|41567|41587|41567|41587|41567|41587|41567|0
1732860840000|2024-11-29 06:14:00|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|1
1732860850000|2024-11-29 06:14:10|41584.5|41564.5|41582|41562|41584.5|41564.5|41582|41562|2
1732860860000|2024-11-29 06:14:20|41579.5|41559.5|41577|41557|41579.5|41559.5|41577|41557|14
1732860870000|2024-11-29 06:14:30|41574.6|41554.6|41567|41547|41574.6|41554.6|41562|41542|37
1732860880000|2024-11-29 06:14:40|41569.5|41549.5|41577|41557|41577|41557|41569.5|41549.5|1
1732860890000|2024-11-29 06:14:50|41574.5|41554.5|41577|41557|41579.5|41559.5|41574.5|41554.5|0
1732860900000|2024-11-29 06:15:00|41572|41552|41564.5|41544.5|41572|41552|41562.1|41542.1|5
1732860910000|2024-11-29 06:15:10|41567|41547|41572|41552|41572|41552|41567|41547|3
1732860920000|2024-11-29 06:15:20|41569.5|41549.5|41574.5|41554.5|41574.5|41554.5|41569.5|41549.5|5
1732860930000|2024-11-29 06:15:30|41572|41552|41569.5|41549.5|41574.5|41554.5|41569.5|41549.5|0
1732860940000|2024-11-29 06:15:40|41571.9|41551.9|41569.5|41549.5|41572|41552|41569.5|41549.5|1
1732860950000|2024-11-29 06:15:50|41567|41547|41567|41547|41569.5|41549.5|41567|41547|0
1732860960000|2024-11-29 06:16:00|41569.5|41549.5|41567|41547|41569.5|41549.5|41562|41542|1
1732860970000|2024-11-29 06:16:10|41569.4|41549.4|41569.5|41549.5|41572|41552|41567|41547|1
1732860980000|2024-11-29 06:16:20|41572|41552|41574.5|41554.5|41574.5|41554.5|41572|41552|1
1732860990000|2024-11-29 06:16:30|41577|41557|41579.5|41559.5|41579.5|41559.5|41577|41557|0
1732861000000|2024-11-29 06:16:40|41582|41562|41577|41557|41582|41562|41577|41557|0
1732861010000|2024-11-29 06:16:50|41579.4|41559.4|41574.5|41554.5|41579.5|41559.5|41574.5|41554.5|1
1732861020000|2024-11-29 06:17:00|41577|41557|41569.5|41549.5|41577|41557|41569.5|41549.5|1
1732861030000|2024-11-29 06:17:10|41567|41547|41564.5|41544.5|41569.5|41549.5|41564.5|41544.5|2
1732861040000|2024-11-29 06:17:20|41562|41542|41554.5|41534.5|41562|41542|41554.5|41534.5|1
1732861050000|2024-11-29 06:17:30|41556.9|41536.9|41552|41532|41557|41537|41552|41532|1
1732861060000|2024-11-29 06:17:40|41549.5|41529.5|41554.5|41534.5|41554.5|41534.5|41549.5|41529.5|2
1732861070000|2024-11-29 06:17:50|41552|41532|41549.5|41529.5|41552|41532|41549.5|41529.5|2
1732861080000|2024-11-29 06:18:00|41547|41527|41542|41522|41549.5|41529.5|41542|41522|1
1732861090000|2024-11-29 06:18:10|41541.9|41521.9|41544.5|41524.5|41544.5|41524.5|41539.5|41519.5|2
1732861100000|2024-11-29 06:18:20|41542|41522|41544.5|41524.5|41547|41527|41542|41522|6
1732861110000|2024-11-29 06:18:30|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|0
1732861120000|2024-11-29 06:18:40|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|1
1732861130000|2024-11-29 06:18:50|41547|41527|41547|41527|41547|41527|41544.5|41524.5|2
1732861140000|2024-11-29 06:19:00|41549.4|41529.4|41547|41527|41549.4|41529.4|41544.5|41524.5|2
1732861150000|2024-11-29 06:19:10|41544.5|41524.5|41547|41527|41547|41527|41544.5|41524.5|0
1732861160000|2024-11-29 06:19:20|41549.5|41529.5|41554.5|41534.5|41557|41537|41549.5|41529.5|0
1732861170000|2024-11-29 06:19:30|41557|41537|41557|41537|41559.5|41539.5|41554.5|41534.5|1
1732861180000|2024-11-29 06:19:40|41554.5|41534.5|41554.5|41534.5|41557|41537|41554.5|41534.5|0
1732861190000|2024-11-29 06:19:50|41552|41532|41552|41532|41554.5|41534.5|41549.5|41529.5|3
1732861200000|2024-11-29 06:20:00|41549.5|41529.5|41552|41532|41552|41532|41547|41527|3
1732861210000|2024-11-29 06:20:10|41549.5|41529.5|41542|41522|41549.5|41529.5|41542|41522|1
1732861220000|2024-11-29 06:20:20|41544.4|41524.4|41544.5|41524.5|41544.5|41524.5|41544.4|41524.4|0
1732861230000|2024-11-29 06:20:30|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|1
1732861240000|2024-11-29 06:20:40|41542|41522|41542|41522|41544.5|41524.5|41542|41522|0
1732861250000|2024-11-29 06:20:50|41539.6|41519.6|41539.5|41519.5|41542|41522|41539.5|41519.5|0
1732861260000|2024-11-29 06:21:00|41537|41517|41537|41517|41539.5|41519.5|41537|41517|8
1732861270000|2024-11-29 06:21:10|41534.5|41514.5|41537|41517|41537|41517|41532|41512|0
1732861280000|2024-11-29 06:21:20|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1732861290000|2024-11-29 06:21:30|41537|41517|41537|41517|41537|41517|41537|41517|2
1732861300000|2024-11-29 06:21:40|41534.5|41514.5|41532|41512|41534.5|41514.5|41532|41512|6
1732861310000|2024-11-29 06:21:50|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41532|41512|0
1732861320000|2024-11-29 06:22:00|41536.9|41516.9|41537|41517|41539.5|41519.5|41536.9|41516.9|1
1732861330000|2024-11-29 06:22:10|41539.5|41519.5|41542|41522|41542|41522|41539.5|41519.5|1
1732861340000|2024-11-29 06:22:20|41544.5|41524.5|41546.9|41526.9|41546.9|41526.9|41544.5|41524.5|1
1732861350000|2024-11-29 06:22:30|41544.5|41524.5|41544.5|41524.5|41547|41527|41544.5|41524.5|1
1732861360000|2024-11-29 06:22:40|41546.9|41526.9|41547|41527|41547|41527|41546.9|41526.9|1
1732861370000|2024-11-29 06:22:50|41549.4|41529.4|41547|41527|41549.4|41529.4|41547|41527|0
1732861380000|2024-11-29 06:23:00|41544.6|41524.6|41549.5|41529.5|41549.5|41529.5|41544.5|41524.5|0
1732861390000|2024-11-29 06:23:10|41547.1|41527.1|41544.5|41524.5|41547.1|41527.1|41544.5|41524.5|0
1732861400000|2024-11-29 06:23:20|41542|41522|41542|41522|41542|41522|41542|41522|1
1732861410000|2024-11-29 06:23:30|41539.6|41519.6|41539.5|41519.5|41542|41522|41539.5|41519.5|1
1732861420000|2024-11-29 06:23:40|41537|41517|41539.5|41519.5|41542|41522|41537|41517|1
1732861430000|2024-11-29 06:23:50|41541.9|41521.9|41539.4|41519.4|41542|41522|41537|41517|3
1732861440000|2024-11-29 06:24:00|41539.5|41519.5|41534.5|41514.5|41542|41522|41534.5|41514.5|2
1732861450000|2024-11-29 06:24:10|41532.1|41512.1|41524.5|41504.5|41534.5|41514.5|41524.5|41504.5|14
1732861460000|2024-11-29 06:24:20|||||||||2
1732861470000|2024-11-29 06:24:30|41522|41502|41524.4|41504.4|41524.5|41504.5|41522|41502|3
1732861480000|2024-11-29 06:24:40|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41522|41502|2
1732861490000|2024-11-29 06:24:50|41522|41502|41517|41497|41522|41502|41514.5|41494.5|6
1732861500000|2024-11-29 06:25:00|41514.5|41494.5|41517|41497|41519.5|41499.5|41512|41492|0
1732861510000|2024-11-29 06:25:10|41517.1|41497.1|41522|41502|41524.5|41504.5|41517|41497|1
1732861520000|2024-11-29 06:25:20|41524.5|41504.5|41514.5|41494.5|41524.5|41504.5|41514.5|41494.5|8
1732861530000|2024-11-29 06:25:30|41516.9|41496.9|41514.5|41494.5|41517|41497|41514.5|41494.5|1
1732861540000|2024-11-29 06:25:40|41517|41497|41517|41497|41519.5|41499.5|41514.5|41494.5|6
1732861550000|2024-11-29 06:25:50|41517.1|41497.1|41517|41497|41517.1|41497.1|41512.1|41492.1|1
1732861560000|2024-11-29 06:26:00|41514.5|41494.5|41517|41497|41517|41497|41514.5|41494.5|0
1732861570000|2024-11-29 06:26:10|41519.5|41499.5|41514.5|41494.5|41519.5|41499.5|41514.5|41494.5|2
1732861580000|2024-11-29 06:26:20|41516.9|41496.9|41519.5|41499.5|41521.9|41501.9|41516.9|41496.9|3
1732861590000|2024-11-29 06:26:30|41517|41497|41522|41502|41522|41502|41517|41497|3
1732861600000|2024-11-29 06:26:40|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|1
1732861610000|2024-11-29 06:26:50|41521.9|41501.9|41522|41502|41522|41502|41519.5|41499.5|0
1732861620000|2024-11-29 06:27:00|41521.9|41501.9|41524.5|41504.5|41524.5|41504.5|41519.5|41499.5|1
1732861630000|2024-11-29 06:27:10|41519.5|41499.5|41519.5|41499.5|41522|41502|41519.5|41499.5|1
1732861640000|2024-11-29 06:27:20|41517.1|41497.1|41512.1|41492.1|41517.1|41497.1|41509.6|41489.6|0
1732861650000|2024-11-29 06:27:30|41509.6|41489.6|41519.5|41499.5|41519.5|41499.5|41509.6|41489.6|7
1732861660000|2024-11-29 06:27:40|41519.6|41499.6|41519.5|41499.5|41522|41502|41519.5|41499.5|1
1732861670000|2024-11-29 06:27:50|41521.9|41501.9|41514.5|41494.5|41522|41502|41512.1|41492.1|13
1732861680000|2024-11-29 06:28:00|41516.9|41496.9|41512|41492|41516.9|41496.9|41509.5|41489.5|2
1732861690000|2024-11-29 06:28:10|41514.5|41494.5|41512|41492|41514.5|41494.5|41509.5|41489.5|3
1732861700000|2024-11-29 06:28:20|41514.4|41494.4|41512|41492|41514.5|41494.5|41512|41492|1
1732861710000|2024-11-29 06:28:30|41512.1|41492.1|41517|41497|41517|41497|41512|41492|1
1732861720000|2024-11-29 06:28:40|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|0
1732861730000|2024-11-29 06:28:50|41519.4|41499.4|41517|41497|41522|41502|41517|41497|2
1732861740000|2024-11-29 06:29:00|41519.5|41499.5|41519.5|41499.5|41519.5|41499.5|41517|41497|0
1732861750000|2024-11-29 06:29:10|41514.5|41494.5|41506.9|41486.9|41514.5|41494.5|41504.5|41484.5|6
1732861760000|2024-11-29 06:29:20|41507|41487|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|10
1732861770000|2024-11-29 06:29:30|41511.9|41491.9|41514.5|41494.5|41514.5|41494.5|41509.5|41489.5|6
1732861780000|2024-11-29 06:29:40|41512.1|41492.1|41514.6|41494.6|41519.5|41499.5|41509.5|41489.5|8
1732861790000|2024-11-29 06:29:50|41519.5|41499.5|41529.5|41509.5|41529.5|41509.5|41519.5|41499.5|12
1732861800000|2024-11-29 06:30:00|41527|41507|41524.5|41504.5|41529.5|41509.5|41524.5|41504.5|0
1732861810000|2024-11-29 06:30:10|41526.9|41506.9|41527|41507|41527|41507|41524.5|41504.5|0
1732861820000|2024-11-29 06:30:20|41527.1|41507.1|41537|41517|41537|41517|41527.1|41507.1|5
1732861830000|2024-11-29 06:30:30|41534.6|41514.6|41537|41517|41537|41517|41534.5|41514.5|0
1732861840000|2024-11-29 06:30:40|41537.1|41517.1|41544.5|41524.5|41544.5|41524.5|41537.1|41517.1|1
1732861850000|2024-11-29 06:30:50|41546.9|41526.9|41544.5|41524.5|41549.4|41529.4|41544.5|41524.5|2
1732861860000|2024-11-29 06:31:00|41547|41527|41544.5|41524.5|41549.5|41529.5|41542|41522|3
1732861870000|2024-11-29 06:31:10|41547|41527|41549.5|41529.5|41549.5|41529.5|41544.5|41524.5|0
1732861880000|2024-11-29 06:31:20|41552|41532|41552|41532|41556.9|41536.9|41549.5|41529.5|5
1732861900000|2024-11-29 06:31:40|41549.6|41529.6|41554.5|41534.5|41554.5|41534.5|41549.5|41529.5|0
1732861910000|2024-11-29 06:31:50|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|4
1732861920000|2024-11-29 06:32:00|41557|41537|41561.9|41541.9|41561.9|41541.9|41557|41537|2
1732861930000|2024-11-29 06:32:10|41564.4|41544.4|41564.5|41544.5|41566.9|41546.9|41564.4|41544.4|7
1732861940000|2024-11-29 06:32:20|41566.9|41546.9|41564.5|41544.5|41567|41547|41564.5|41544.5|5
1732861950000|2024-11-29 06:32:30|41562|41542|41562|41542|41567|41547|41562|41542|0
1732861960000|2024-11-29 06:32:40|41564.4|41544.4|41567|41547|41567|41547|41562|41542|0
1732861970000|2024-11-29 06:32:50|41564.6|41544.6|41567|41547|41567|41547|41564.5|41544.5|0
1732861980000|2024-11-29 06:33:00|41564.5|41544.5|41562|41542|41567|41547|41562|41542|3
1732861990000|2024-11-29 06:33:10|41564.5|41544.5|41567|41547|41567|41547|41564.5|41544.5|0
1732862000000|2024-11-29 06:33:20|41564.5|41544.5|41567|41547|41567|41547|41562|41542|3
1732862010000|2024-11-29 06:33:30|41569.5|41549.5|41567|41547|41569.5|41549.5|41567|41547|0
1732862020000|2024-11-29 06:33:40|41569.5|41549.5|41564.5|41544.5|41569.5|41549.5|41564.5|41544.5|0
1732862030000|2024-11-29 06:33:50|41562|41542|41562|41542|41564.5|41544.5|41559.5|41539.5|0
1732862040000|2024-11-29 06:34:00|41559.6|41539.6|41557|41537|41559.6|41539.6|41557|41537|2
1732862050000|2024-11-29 06:34:10|41554.6|41534.6|41547.1|41527.1|41554.6|41534.6|41547.1|41527.1|0
1732862060000|2024-11-29 06:34:20|41549.5|41529.5|41547|41527|41549.5|41529.5|41547|41527|9
1732862070000|2024-11-29 06:34:30|41544.5|41524.5|41547|41527|41547|41527|41544.5|41524.5|1
1732862080000|2024-11-29 06:34:40|41544.6|41524.6|41547|41527|41547|41527|41544.5|41524.5|0
1732862090000|2024-11-29 06:34:50|41544.6|41524.6|41544.5|41524.5|41544.6|41524.6|41544.5|41524.5|2
1732862100000|2024-11-29 06:35:00|41544.6|41524.6|41547|41527|41547|41527|41544.6|41524.6|1
1732862110000|2024-11-29 06:35:10|41549.5|41529.5|41554.5|41534.5|41554.5|41534.5|41549.5|41529.5|0
1732862120000|2024-11-29 06:35:20|41554.6|41534.6|41562|41542|41562|41542|41554.6|41534.6|1
1732862130000|2024-11-29 06:35:30|41562.1|41542.1|41554.5|41534.5|41564.5|41544.5|41552|41532|0
1732862140000|2024-11-29 06:35:40|41552.1|41532.1|41554.5|41534.5|41554.5|41534.5|41552.1|41532.1|0
1732862150000|2024-11-29 06:35:50|41552.1|41532.1|41547|41527|41552.1|41532.1|41547|41527|1
1732862160000|2024-11-29 06:36:00|41549.5|41529.5|41547|41527|41549.5|41529.5|41542|41522|1
1732862170000|2024-11-29 06:36:10|41544.6|41524.6|41547|41527|41547|41527|41544.5|41524.5|3
1732862180000|2024-11-29 06:36:20|41547.1|41527.1|41549.5|41529.5|41552|41532|41547|41527|1
1732862190000|2024-11-29 06:36:30|41547|41527|41549.5|41529.5|41549.5|41529.5|41547|41527|1
1732862200000|2024-11-29 06:36:40|41547|41527|41547|41527|41547|41527|41547|41527|0
1732862210000|2024-11-29 06:36:50|41544.6|41524.6|41547|41527|41547|41527|41544.5|41524.5|7
1732862220000|2024-11-29 06:37:00|41549.5|41529.5|41539.5|41519.5|41549.5|41529.5|41539.5|41519.5|0
1732862230000|2024-11-29 06:37:10|41537.1|41517.1|41532|41512|41537.1|41517.1|41532|41512|0
1732862240000|2024-11-29 06:37:20|41534.5|41514.5|41537|41517|41537|41517|41534.5|41514.5|0
1732862250000|2024-11-29 06:37:30|41534.5|41514.5|41532|41512|41534.5|41514.5|41532|41512|0
1732862260000|2024-11-29 06:37:40|41534.5|41514.5|41534.5|41514.5|41537|41517|41532|41512|2
1732862270000|2024-11-29 06:37:50|41532|41512|41532|41512|41532|41512|41532|41512|0
1732862280000|2024-11-29 06:38:00|41534.5|41514.5|41537|41517|41537|41517|41534.5|41514.5|0
1732862290000|2024-11-29 06:38:10|41539.5|41519.5|41539.5|41519.5|41542|41522|41539.5|41519.5|1
1732862310000|2024-11-29 06:38:30|41537.1|41517.1|41534.5|41514.5|41537.1|41517.1|41532|41512|0
1732862320000|2024-11-29 06:38:40|41532|41512|41532|41512|41534.5|41514.5|41532|41512|0
1732862330000|2024-11-29 06:38:50|41534.5|41514.5|41537|41517|41537|41517|41532|41512|1
1732862340000|2024-11-29 06:39:00|41532.1|41512.1|41542|41522|41542|41522|41532|41512|1
1732862350000|2024-11-29 06:39:10|41544.5|41524.5|41547|41527|41547|41527|41544.5|41524.5|3
1732862360000|2024-11-29 06:39:20|41544.5|41524.5|41544.5|41524.5|41547|41527|41542|41522|0
1732862370000|2024-11-29 06:39:30|41547|41527|41549.5|41529.5|41549.5|41529.5|41544.5|41524.5|0
1732862380000|2024-11-29 06:39:40|41547.1|41527.1|41547|41527|41549.5|41529.5|41547|41527|2
1732862390000|2024-11-29 06:39:50|41544.6|41524.6|41544.5|41524.5|41547|41527|41542|41522|2
1732862400000|2024-11-29 06:40:00|41542|41522|41547|41527|41547|41527|41542|41522|0
1732862410000|2024-11-29 06:40:10|41549.5|41529.5|41549.5|41529.5|41549.6|41529.6|41544.6|41524.6|3
1732862420000|2024-11-29 06:40:20|41552|41532|41549.5|41529.5|41552|41532|41549.5|41529.5|0
1732862430000|2024-11-29 06:40:30|41547.1|41527.1|41542|41522|41547.1|41527.1|41542|41522|4
1732862440000|2024-11-29 06:40:40|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1732862450000|2024-11-29 06:40:50|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|0
1732862460000|2024-11-29 06:41:00|41542.1|41522.1|41542|41522|41544.5|41524.5|41542|41522|2
1732862470000|2024-11-29 06:41:10|41547|41527|41544.5|41524.5|41547|41527|41544.5|41524.5|0
1732862480000|2024-11-29 06:41:20|41547|41527|41547|41527|41547|41527|41547|41527|2
1732862490000|2024-11-29 06:41:30|41544.5|41524.5|41549.5|41529.5|41549.5|41529.5|41542|41522|6
1732862500000|2024-11-29 06:41:40|41552|41532|41552|41532|41552|41532|41552|41532|0
1732862510000|2024-11-29 06:41:50|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|2
1732862520000|2024-11-29 06:42:00|41552|41532|41557|41537|41557|41537|41552|41532|4
1732862530000|2024-11-29 06:42:10|41559.4|41539.4|41562|41542|41562|41542|41559.4|41539.4|0
1732862540000|2024-11-29 06:42:20|41564.5|41544.5|41562|41542|41564.5|41544.5|41562|41542|0
1732862550000|2024-11-29 06:42:30|41559.5|41539.5|41559.5|41539.5|41559.5|41539.5|41557|41537|0
1732862560000|2024-11-29 06:42:40|41557|41537|41557|41537|41559.5|41539.5|41557|41537|0
1732862570000|2024-11-29 06:42:50|41559.5|41539.5|41562|41542|41562|41542|41559.5|41539.5|0
1732862580000|2024-11-29 06:43:00|41559.5|41539.5|41562|41542|41562|41542|41557|41537|0
1732862590000|2024-11-29 06:43:10|41559.5|41539.5|41554.6|41534.6|41562|41542|41554.6|41534.6|0
1732862600000|2024-11-29 06:43:20|41554.5|41534.5|41557|41537|41559.5|41539.5|41554.5|41534.5|0
1732862610000|2024-11-29 06:43:30|41559.5|41539.5|41562|41542|41562|41542|41559.5|41539.5|2
1732862620000|2024-11-29 06:43:40|41564.5|41544.5|41574.5|41554.5|41577|41557|41564.5|41544.5|4
1732862630000|2024-11-29 06:43:50|41572|41552|41572|41552|41572|41552|41567.1|41547.1|2
1732862640000|2024-11-29 06:44:00|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|0
1732862650000|2024-11-29 06:44:10|41577|41557|41577|41557|41579.5|41559.5|41577|41557|1
1732862660000|2024-11-29 06:44:20|41577.1|41557.1|41589.5|41569.5|41589.5|41569.5|41577|41557|2
1732862670000|2024-11-29 06:44:30|41592|41572|41589.5|41569.5|41592|41572|41589.5|41569.5|1
1732862680000|2024-11-29 06:44:40|41592|41572|41589.5|41569.5|41592|41572|41589.5|41569.5|1
1732862690000|2024-11-29 06:44:50|41587|41567|41584.5|41564.5|41587|41567|41584.5|41564.5|0
1732862700000|2024-11-29 06:45:00|41581.9|41561.9|41579.5|41559.5|41584.5|41564.5|41579.5|41559.5|3
1732862710000|2024-11-29 06:45:10|41577|41557|41577|41557|41579.5|41559.5|41576.9|41556.9|5
1732862720000|2024-11-29 06:45:20|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|0
1732862730000|2024-11-29 06:45:30|41579.4|41559.4|41577|41557|41579.4|41559.4|41577|41557|0
1732862740000|2024-11-29 06:45:40|41579.4|41559.4|41577|41557|41579.5|41559.5|41577|41557|3
1732862750000|2024-11-29 06:45:50|41579.4|41559.4|41579.5|41559.5|41579.5|41559.5|41577|41557|3
1732862760000|2024-11-29 06:46:00|41577|41557|41574.5|41554.5|41579.5|41559.5|41574.5|41554.5|0
1732862770000|2024-11-29 06:46:10|41577|41557|41572|41552|41577|41557|41572|41552|5
1732862780000|2024-11-29 06:46:20|41569.5|41549.5|41574.5|41554.5|41574.5|41554.5|41569.5|41549.5|0
1732862790000|2024-11-29 06:46:30|41572|41552|41569.5|41549.5|41572|41552|41569.5|41549.5|1
1732862800000|2024-11-29 06:46:40|||||||||2
1732862810000|2024-11-29 06:46:50|41572|41552|41569.5|41549.5|41572|41552|41569.5|41549.5|7
1732862820000|2024-11-29 06:47:00|41572|41552|41574.5|41554.5|41574.5|41554.5|41572|41552|2
1732862830000|2024-11-29 06:47:10|41576.9|41556.9|41572|41552|41577|41557|41572|41552|2
1732862840000|2024-11-29 06:47:20|41574.5|41554.5|41572|41552|41577|41557|41572|41552|0
1732862850000|2024-11-29 06:47:30|41574.5|41554.5|41572|41552|41574.5|41554.5|41572|41552|0
1732862860000|2024-11-29 06:47:40|41574.5|41554.5|41572|41552|41574.5|41554.5|41572|41552|3
1732862870000|2024-11-29 06:47:50|41569.5|41549.5|41572|41552|41574.5|41554.5|41569.5|41549.5|1
1732862880000|2024-11-29 06:48:00|41574.5|41554.5|41576.9|41556.9|41576.9|41556.9|41574.5|41554.5|0
1732862890000|2024-11-29 06:48:10|41574.5|41554.5|41577|41557|41577|41557|41574.5|41554.5|0
1732862900000|2024-11-29 06:48:20|41579.5|41559.5|41582|41562|41582|41562|41579.5|41559.5|3
1732862910000|2024-11-29 06:48:30|41581.9|41561.9|41582|41562|41582|41562|41579.5|41559.5|0
1732862920000|2024-11-29 06:48:40|41584.5|41564.5|41582|41562|41586.9|41566.9|41582|41562|3
1732862930000|2024-11-29 06:48:50|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|0
1732862940000|2024-11-29 06:49:00|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|5
1732862950000|2024-11-29 06:49:10|41577|41557|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|1
1732862960000|2024-11-29 06:49:20|41577|41557|41584.5|41564.5|41584.5|41564.5|41577|41557|1
1732862970000|2024-11-29 06:49:30|41587|41567|41589.5|41569.5|41589.5|41569.5|41587|41567|0
1732862980000|2024-11-29 06:49:40|41587|41567|41587|41567|41587|41567|41584.5|41564.5|0
1732862990000|2024-11-29 06:49:50|41584.5|41564.5|41587|41567|41587|41567|41584.5|41564.5|1
1732863000000|2024-11-29 06:50:00|41584.5|41564.5|41582|41562|41584.5|41564.5|41582|41562|3
1732863010000|2024-11-29 06:50:10|41579.5|41559.5|41577|41557|41579.5|41559.5|41574.5|41554.5|0
1732863030000|2024-11-29 06:50:30|41579.5|41559.5|41579.5|41559.5|41579.5|41559.5|41577|41557|1
1732863040000|2024-11-29 06:50:40|||||||||1
1732863050000|2024-11-29 06:50:50|41581.9|41561.9|41579.4|41559.4|41581.9|41561.9|41576.9|41556.9|4
1732863060000|2024-11-29 06:51:00|41579.5|41559.5|41582.1|41562.1|41584.5|41564.5|41579.5|41559.5|1
1732863070000|2024-11-29 06:51:10|41584.5|41564.5|41586.9|41566.9|41586.9|41566.9|41582|41562|0
1732863080000|2024-11-29 06:51:20|41584.5|41564.5|41584.5|41564.5|41587|41567|41584.5|41564.5|2
1732863090000|2024-11-29 06:51:30|41584.4|41564.4|41582|41562|41584.5|41564.5|41582|41562|2
1732863100000|2024-11-29 06:51:40|41577|41557|41572|41552|41577|41557|41572|41552|2
1732863110000|2024-11-29 06:51:50|41574.4|41554.4|41577|41557|41577|41557|41572|41552|2
1732863120000|2024-11-29 06:52:00|41574.6|41554.6|41572|41552|41577|41557|41572|41552|1
1732863130000|2024-11-29 06:52:10|41569.6|41549.6|41569.5|41549.5|41569.6|41549.6|41569.5|41549.5|0
1732863140000|2024-11-29 06:52:20|||||||||5
1732863150000|2024-11-29 06:52:30|41567|41547|41576.9|41556.9|41576.9|41556.9|41567|41547|3
1732863160000|2024-11-29 06:52:40|41574.4|41554.4|41579.4|41559.4|41579.4|41559.4|41574.4|41554.4|0
1732863170000|2024-11-29 06:52:50|41576.9|41556.9|41577|41557|41579.4|41559.4|41574.5|41554.5|0
1732863180000|2024-11-29 06:53:00|41574.6|41554.6|41574.5|41554.5|41574.6|41554.6|41574.5|41554.5|0
1732863190000|2024-11-29 06:53:10|41577|41557|41574.5|41554.5|41577|41557|41574.5|41554.5|1
1732863200000|2024-11-29 06:53:20|41572|41552|41572.1|41552.1|41572.1|41552.1|41572|41552|7
1732863210000|2024-11-29 06:53:30|41569.5|41549.5|41574.5|41554.5|41574.5|41554.5|41569.5|41549.5|1
1732863220000|2024-11-29 06:53:40|41576.9|41556.9|41574.5|41554.5|41577|41557|41574.5|41554.5|0
1732863230000|2024-11-29 06:53:50|41576.9|41556.9|41577|41557|41582|41562|41576.9|41556.9|0
1732863240000|2024-11-29 06:54:00|41577.1|41557.1|41579.5|41559.5|41582|41562|41577|41557|1
1732863250000|2024-11-29 06:54:10|41581.9|41561.9|41577|41557|41581.9|41561.9|41577|41557|1
1732863260000|2024-11-29 06:54:20|41579.5|41559.5|41579.5|41559.5|41582|41562|41579.5|41559.5|0
1732863270000|2024-11-29 06:54:30|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|0
1732863280000|2024-11-29 06:54:40|41582|41562|41582|41562|41587|41567|41579.5|41559.5|2
1732863290000|2024-11-29 06:54:50|41584.4|41564.4|41584.5|41564.5|41587|41567|41582|41562|2
1732863300000|2024-11-29 06:55:00|41582.1|41562.1|41579.5|41559.5|41582.1|41562.1|41579.5|41559.5|2
1732863310000|2024-11-29 06:55:10|41577|41557|41574.5|41554.5|41577|41557|41574.5|41554.5|0
1732863320000|2024-11-29 06:55:20|41572|41552|41577|41557|41577|41557|41572|41552|0
1732863330000|2024-11-29 06:55:30|41574.5|41554.5|41577|41557|41577|41557|41574.5|41554.5|0
1732863340000|2024-11-29 06:55:40|41577.1|41557.1|41586.9|41566.9|41586.9|41566.9|41577|41557|3
1732863350000|2024-11-29 06:55:50|41584.5|41564.5|41589.5|41569.5|41589.5|41569.5|41584.5|41564.5|6
1732863360000|2024-11-29 06:56:00|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|41594.5|41574.5|5
1732863370000|2024-11-29 06:56:10|41597|41577|41597|41577|41597|41577|41597|41577|3
1732863380000|2024-11-29 06:56:20|41599.4|41579.4|41597|41577|41599.5|41579.5|41597|41577|1
1732863390000|2024-11-29 06:56:30|41599.5|41579.5|41597|41577|41599.5|41579.5|41597|41577|4
1732863400000|2024-11-29 06:56:40|41596.9|41576.9|41594.5|41574.5|41597|41577|41594.5|41574.5|0
1732863410000|2024-11-29 06:56:50|41597.1|41577.1|41597|41577|41597.1|41577.1|41594.5|41574.5|1
1732863420000|2024-11-29 06:57:00|41594.5|41574.5|41599.5|41579.5|41599.5|41579.5|41594.5|41574.5|6
1732863430000|2024-11-29 06:57:10|41597|41577|41599.5|41579.5|41601.9|41581.9|41597|41577|0
1732863440000|2024-11-29 06:57:20|41601.9|41581.9|41599.5|41579.5|41601.9|41581.9|41599.5|41579.5|8
1732863450000|2024-11-29 06:57:30|41601.9|41581.9|41599.5|41579.5|41601.9|41581.9|41597|41577|0
1732863460000|2024-11-29 06:57:40|41601.9|41581.9|41601.9|41581.9|41601.9|41581.9|41599.5|41579.5|0
1732863470000|2024-11-29 06:57:50|41604.4|41584.4|41602|41582|41604.4|41584.4|41599.5|41579.5|1
1732863480000|2024-11-29 06:58:00|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|41604.5|41584.5|1
1732863500000|2024-11-29 06:58:20|41602|41582|41604.5|41584.5|41604.5|41584.5|41602|41582|6
1732863510000|2024-11-29 06:58:30|41606.9|41586.9|41602|41582|41606.9|41586.9|41601.9|41581.9|8
1732863520000|2024-11-29 06:58:40|41599.5|41579.5|41599.5|41579.5|41602|41582|41599.5|41579.5|3
1732863530000|2024-11-29 06:58:50|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|41597.1|41577.1|0
1732863540000|2024-11-29 06:59:00|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|41599.5|41579.5|1
1732863550000|2024-11-29 06:59:10|41597|41577|41599.5|41579.5|41599.5|41579.5|41597|41577|1
1732863560000|2024-11-29 06:59:20|41597|41577|41599.4|41579.4|41599.5|41579.5|41597|41577|0
1732863570000|2024-11-29 06:59:30|41599.5|41579.5|41597|41577|41599.5|41579.5|41597|41577|0
1732863580000|2024-11-29 06:59:40|41597.1|41577.1|41594.6|41574.6|41597.1|41577.1|41594.6|41574.6|3
1732863590000|2024-11-29 06:59:50|41597.1|41577.1|41594.6|41574.6|41597.1|41577.1|41594.6|41574.6|0
1732863600000|2024-11-29 07:00:00|41587|41567|41587|41567|41587|41567|41584.5|41564.5|10
1732863610000|2024-11-29 07:00:10|41589.4|41569.4|41589.5|41569.5|41589.5|41569.5|41589.4|41569.4|2
1732863620000|2024-11-29 07:00:20|41587|41567|41577|41557|41587|41567|41577|41557|3
1732863630000|2024-11-29 07:00:30|41579.5|41559.5|41584.5|41564.5|41586.9|41566.9|41577|41557|3
1732863640000|2024-11-29 07:00:40|41587|41567|41589.5|41569.5|41589.5|41569.5|41584.5|41564.5|0
1732863650000|2024-11-29 07:00:50|41587|41567|41587|41567|41587|41567|41587|41567|2
1732863660000|2024-11-29 07:01:00|41584.5|41564.5|41579.5|41559.5|41584.5|41564.5|41579.5|41559.5|1
1732863670000|2024-11-29 07:01:10|41582|41562|41582|41562|41582|41562|41577|41557|0
1732863680000|2024-11-29 07:01:20|41587|41567|41587|41567|41587|41567|41587|41567|1
1732863690000|2024-11-29 07:01:30|41592|41572|41592|41572|41592|41572|41592|41572|2
1732863700000|2024-11-29 07:01:40|41594.4|41574.4|41594.5|41574.5|41594.5|41574.5|41594.4|41574.4|0
1732863710000|2024-11-29 07:01:50|41592|41572|41587|41567|41592|41572|41587|41567|23
1732863720000|2024-11-29 07:02:00|41589.5|41569.5|41574.6|41554.6|41589.5|41569.5|41574.6|41554.6|7
1732863730000|2024-11-29 07:02:10|41574.5|41554.5|41579.5|41559.5|41579.5|41559.5|41574.5|41554.5|6
1732863740000|2024-11-29 07:02:20|41582|41562|41579.5|41559.5|41582|41562|41579.5|41559.5|1
1732863750000|2024-11-29 07:02:30|41579.4|41559.4|41577|41557|41579.4|41559.4|41577|41557|3
1732863760000|2024-11-29 07:02:40|||||||||1
1732863770000|2024-11-29 07:02:50|41574.6|41554.6|41577|41557|41577|41557|41572|41552|3
1732863780000|2024-11-29 07:03:00|41579.4|41559.4|41602|41582|41602|41582|41579.4|41559.4|4
1732863790000|2024-11-29 07:03:10|41604.5|41584.5|41607.1|41587.1|41607.1|41587.1|41604.5|41584.5|4
1732863800000|2024-11-29 07:03:20|41612|41592|41599.5|41579.5|41612|41592|41599.5|41579.5|7
1732863810000|2024-11-29 07:03:30|41599.6|41579.6|41602|41582|41602|41582|41599.6|41579.6|0
1732863840000|2024-11-29 07:04:00|41604.5|41584.5|41602|41582|41604.5|41584.5|41602|41582|1
1732863850000|2024-11-29 07:04:10|41602.1|41582.1|41607|41587|41607|41587|41602|41582|9
1732863860000|2024-11-29 07:04:20|41604.5|41584.5|41602.1|41582.1|41604.5|41584.5|41599.6|41579.6|5
1732863870000|2024-11-29 07:04:30|41602|41582|41607|41587|41607|41587|41602|41582|9
1732863880000|2024-11-29 07:04:40|41609.5|41589.5|41607|41587|41609.5|41589.5|41607|41587|0
1732863890000|2024-11-29 07:04:50|41604.6|41584.6|41602|41582|41607|41587|41602|41582|0
1732863900000|2024-11-29 07:05:00|41599.6|41579.6|41594.5|41574.5|41602|41582|41594.5|41574.5|2
1732863910000|2024-11-29 07:05:10|41592.1|41572.1|41589.6|41569.6|41592.1|41572.1|41589.6|41569.6|1
1732863920000|2024-11-29 07:05:20|41589.5|41569.5|41587|41567|41589.5|41569.5|41587|41567|1
1732863930000|2024-11-29 07:05:30|41589.5|41569.5|41589.5|41569.5|41589.5|41569.5|41587|41567|0
1732863940000|2024-11-29 07:05:40|41592|41572|41592|41572|41592|41572|41592|41572|1
1732863950000|2024-11-29 07:05:50|41594.4|41574.4|41597|41577|41597|41577|41592|41572|0
1732863960000|2024-11-29 07:06:00|||||||||3
1732863970000|2024-11-29 07:06:10|41594.5|41574.5|41587|41567|41594.5|41574.5|41587|41567|1
1732863980000|2024-11-29 07:06:20|41584.5|41564.5|41577.1|41557.1|41584.5|41564.5|41577|41557|3
1732863990000|2024-11-29 07:06:30|41574.6|41554.6|41569.6|41549.6|41574.6|41554.6|41569.6|41549.6|2
1732864000000|2024-11-29 07:06:40|41567.1|41547.1|41564.6|41544.6|41567.1|41547.1|41564.6|41544.6|1
1732864020000|2024-11-29 07:07:00|41564.5|41544.5|41554.6|41534.6|41564.5|41544.5|41554.6|41534.6|4
1732864030000|2024-11-29 07:07:10|41557|41537|41557.1|41537.1|41557.1|41537.1|41557|41537|0
1732864050000|2024-11-29 07:07:30|41559.5|41539.5|41554.6|41534.6|41562.1|41542.1|41554.6|41534.6|2
1732864060000|2024-11-29 07:07:40|41557|41537|41557.1|41537.1|41557.1|41537.1|41557|41537|1
1732864070000|2024-11-29 07:07:50|41557.2|41537.2|41559.6|41539.6|41562.1|41542.1|41557.2|41537.2|0
1732864080000|2024-11-29 07:08:00|41562.1|41542.1|41557.1|41537.1|41562.1|41542.1|41557.1|41537.1|3
1732864100000|2024-11-29 07:08:20|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|0
1732864110000|2024-11-29 07:08:30|41562|41542|41562.1|41542.1|41562.1|41542.1|41562|41542|1
1732864130000|2024-11-29 07:08:50|41562|41542|41557.1|41537.1|41562|41542|41557.1|41537.1|5
1732864140000|2024-11-29 07:09:00|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|1
1732864150000|2024-11-29 07:09:10|||||||||1
1732864160000|2024-11-29 07:09:20|||||||||1
1732864170000|2024-11-29 07:09:30|41554.6|41534.6|41557.1|41537.1|41557.1|41537.1|41552.1|41532.1|3
1732864180000|2024-11-29 07:09:40|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41552.1|41532.1|0
1732864190000|2024-11-29 07:09:50|41552.1|41532.1|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|1
1732864200000|2024-11-29 07:10:00|41549.7|41529.7|41552.1|41532.1|41552.2|41532.2|41549.7|41529.7|1
1732864210000|2024-11-29 07:10:10|41549.6|41529.6|41547.2|41527.2|41552.1|41532.1|41547.2|41527.2|3
1732864220000|2024-11-29 07:10:20|41547.1|41527.1|41539.6|41519.6|41547.1|41527.1|41539.6|41519.6|3
1732864230000|2024-11-29 07:10:30|41537.1|41517.1|41534.6|41514.6|41537.1|41517.1|41534.6|41514.6|1
1732864240000|2024-11-29 07:10:40|41532.1|41512.1|41532.1|41512.1|41534.6|41514.6|41532.1|41512.1|0
1732864260000|2024-11-29 07:11:00|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|3
1732864290000|2024-11-29 07:11:30|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|0
1732864300000|2024-11-29 07:11:40|41529.6|41509.6|41529.6|41509.6|41532|41512|41527.1|41507.1|0
1732864310000|2024-11-29 07:11:50|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|0
1732864320000|2024-11-29 07:12:00|41532|41512|41529.6|41509.6|41532|41512|41529.6|41509.6|0
1732864330000|2024-11-29 07:12:10|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|2
1732864340000|2024-11-29 07:12:20|41529.7|41509.7|41532.1|41512.1|41532.1|41512.1|41529.6|41509.6|3
1732864350000|2024-11-29 07:12:30|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|3
1732864360000|2024-11-29 07:12:40|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|0
1732864370000|2024-11-29 07:12:50|41522.1|41502.1|41527.1|41507.1|41527.1|41507.1|41522.1|41502.1|3
1732864390000|2024-11-29 07:13:10|41524.6|41504.6|41529.6|41509.6|41529.6|41509.6|41524.6|41504.6|2
1732864420000|2024-11-29 07:13:40|41527.1|41507.1|41532.1|41512.1|41532.1|41512.1|41527.1|41507.1|0
1732864430000|2024-11-29 07:13:50|41529.7|41509.7|41529.6|41509.6|41529.7|41509.7|41529.6|41509.6|0
1732864460000|2024-11-29 07:14:20|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|0
1732864470000|2024-11-29 07:14:30|41529.6|41509.6|41534.5|41514.5|41534.5|41514.5|41529.6|41509.6|2
1732864490000|2024-11-29 07:14:50|41537|41517|41537.1|41517.1|41537.1|41517.1|41537|41517|0
1732864500000|2024-11-29 07:15:00|41539.6|41519.6|41542.1|41522.1|41542.1|41522.1|41537.1|41517.1|4
1732864520000|2024-11-29 07:15:20|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|1
1732864530000|2024-11-29 07:15:30|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|1
1732864540000|2024-11-29 07:15:40|41542|41522|41542.1|41522.1|41542.1|41522.1|41539.6|41519.6|2
1732864550000|2024-11-29 07:15:50|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|0
1732864560000|2024-11-29 07:16:00|41544.6|41524.6|41542.1|41522.1|41544.6|41524.6|41542.1|41522.1|2
1732864570000|2024-11-29 07:16:10|41542|41522|41542|41522|41542.1|41522.1|41539.6|41519.6|0
1732864580000|2024-11-29 07:16:20|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41539.6|41519.6|0
1732864590000|2024-11-29 07:16:30|41539.6|41519.6|41537.2|41517.2|41542.1|41522.1|41537.2|41517.2|2
1732864600000|2024-11-29 07:16:40|41537.1|41517.1|41539.6|41519.6|41539.6|41519.6|41537.1|41517.1|0
1732864610000|2024-11-29 07:16:50|41537.2|41517.2|41537.1|41517.1|41539.6|41519.6|41537.1|41517.1|1
1732864620000|2024-11-29 07:17:00|41534.6|41514.6|41537.1|41517.1|41537.1|41517.1|41534.6|41514.6|1
1732864630000|2024-11-29 07:17:10|41534.7|41514.7|41527.1|41507.1|41534.7|41514.7|41527.1|41507.1|1
1732864640000|2024-11-29 07:17:20|41524.7|41504.7|41512.1|41492.1|41524.7|41504.7|41512.1|41492.1|6
1732864650000|2024-11-29 07:17:30|41514.5|41494.5|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|0
1732864670000|2024-11-29 07:17:50|41514.5|41494.5|41514.6|41494.6|41514.6|41494.6|41512.2|41492.2|0
1732864680000|2024-11-29 07:18:00|41517.1|41497.1|41517|41497|41517.1|41497.1|41514.6|41494.6|2
1732864690000|2024-11-29 07:18:10|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|0
1732864700000|2024-11-29 07:18:20|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|0
1732864710000|2024-11-29 07:18:30|41514.5|41494.5|41512.1|41492.1|41514.5|41494.5|41509.6|41489.6|2
1732864720000|2024-11-29 07:18:40|41509.6|41489.6|41507.1|41487.1|41512.1|41492.1|41507.1|41487.1|1
1732864730000|2024-11-29 07:18:50|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41507.1|41487.1|0
1732864740000|2024-11-29 07:19:00|41512.1|41492.1|41512.1|41492.1|41517|41497|41512.1|41492.1|4
1732864750000|2024-11-29 07:19:10|41514.6|41494.6|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|1
1732864760000|2024-11-29 07:19:20|41514.7|41494.7|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|1
1732864770000|2024-11-29 07:19:30|41517|41497|41517.1|41497.1|41517.1|41497.1|41517|41497|0
1732864790000|2024-11-29 07:19:50|41519.6|41499.6|41517.1|41497.1|41519.6|41499.6|41514.6|41494.6|0
1732864800000|2024-11-29 07:20:00|41514.7|41494.7|41519.6|41499.6|41519.6|41499.6|41514.6|41494.6|1
1732864810000|2024-11-29 07:20:10|41517.2|41497.2|41514.6|41494.6|41517.2|41497.2|41514.6|41494.6|1
1732864820000|2024-11-29 07:20:20|41517.1|41497.1|41519.6|41499.6|41519.6|41499.6|41517.1|41497.1|1
1732864830000|2024-11-29 07:20:30|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|41522.1|41502.1|0
1732864840000|2024-11-29 07:20:40|41522.2|41502.2|41527.1|41507.1|41527.1|41507.1|41522.2|41502.2|1
1732864850000|2024-11-29 07:20:50|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1732864870000|2024-11-29 07:21:10|41524.7|41504.7|41529.6|41509.6|41529.6|41509.6|41524.7|41504.7|1
1732864880000|2024-11-29 07:21:20|||||||||1
1732864890000|2024-11-29 07:21:30|41532.1|41512.1|41532.1|41512.1|41532.1|41512.1|41529.6|41509.6|1
1732864900000|2024-11-29 07:21:40|41532.2|41512.2|41537.1|41517.1|41537.1|41517.1|41532.1|41512.1|0
1732864910000|2024-11-29 07:21:50|41539.6|41519.6|41544.6|41524.6|41544.6|41524.6|41539.6|41519.6|2
1732864920000|2024-11-29 07:22:00|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|0
1732864940000|2024-11-29 07:22:20|||||||||3
1732864950000|2024-11-29 07:22:30|41549.6|41529.6|41547.1|41527.1|41549.6|41529.6|41547.1|41527.1|5
1732864960000|2024-11-29 07:22:40|41544.6|41524.6|41547.1|41527.1|41549.6|41529.6|41544.6|41524.6|0
1732864970000|2024-11-29 07:22:50|41549.6|41529.6|41566.9|41546.9|41566.9|41546.9|41549.6|41529.6|27
1732865000000|2024-11-29 07:23:20|41564.5|41544.5|41562.1|41542.1|41567.1|41547.1|41562.1|41542.1|7
1732865040000|2024-11-29 07:24:00|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|41564.6|41544.6|0
1732865050000|2024-11-29 07:24:10|41567.1|41547.1|41567|41547|41567.1|41547.1|41564.6|41544.6|1
1732865060000|2024-11-29 07:24:20|41564.6|41544.6|41562.1|41542.1|41567.1|41547.1|41562.1|41542.1|1
1732865070000|2024-11-29 07:24:30|41559.6|41539.6|41562.1|41542.1|41564.6|41544.6|41559.6|41539.6|0
1732865080000|2024-11-29 07:24:40|41564.6|41544.6|41567.1|41547.1|41567.1|41547.1|41564.6|41544.6|0
1732865090000|2024-11-29 07:24:50|41564.6|41544.6|41557.1|41537.1|41564.6|41544.6|41557.1|41537.1|4
1732865100000|2024-11-29 07:25:00|||||||||10
1732865120000|2024-11-29 07:25:20|41559.5|41539.5|41559.6|41539.6|41559.6|41539.6|41559.5|41539.5|5
1732865130000|2024-11-29 07:25:30|41554.6|41534.6|41554.6|41534.6|41557.1|41537.1|41554.6|41534.6|6
1732865140000|2024-11-29 07:25:40|||||||||1
1732865150000|2024-11-29 07:25:50|41552.1|41532.1|41549.6|41529.6|41552.1|41532.1|41549.6|41529.6|2
1732865160000|2024-11-29 07:26:00|41547.1|41527.1|41552.1|41532.1|41557|41537|41547.1|41527.1|8
1732865170000|2024-11-29 07:26:10|41554.5|41534.5|41562.1|41542.1|41562.1|41542.1|41554.5|41534.5|3
1732865180000|2024-11-29 07:26:20|41564.5|41544.5|41567.1|41547.1|41567.1|41547.1|41564.5|41544.5|1
1732865190000|2024-11-29 07:26:30|41564.6|41544.6|41567.1|41547.1|41567.1|41547.1|41564.6|41544.6|3
1732865200000|2024-11-29 07:26:40|41569.5|41549.5|41574.6|41554.6|41574.6|41554.6|41569.5|41549.5|5
1732865210000|2024-11-29 07:26:50|41577.1|41557.1|41579.6|41559.6|41582|41562|41577.1|41557.1|1
1732865220000|2024-11-29 07:27:00|41582.1|41562.1|41579.6|41559.6|41582.1|41562.1|41579.6|41559.6|0
1732865230000|2024-11-29 07:27:10|41577.1|41557.1|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|1
1732865240000|2024-11-29 07:27:20|41579.5|41559.5|41579.6|41559.6|41579.6|41559.6|41577.1|41557.1|1
1732865250000|2024-11-29 07:27:30|41577.1|41557.1|41582.1|41562.1|41582.1|41562.1|41577.1|41557.1|0
1732865260000|2024-11-29 07:27:40|41577.1|41557.1|41582.1|41562.1|41582.1|41562.1|41577.1|41557.1|0
1732865270000|2024-11-29 07:27:50|||||||||1
1732865280000|2024-11-29 07:28:00|41584.6|41564.6|41582.1|41562.1|41584.6|41564.6|41582.1|41562.1|4
1732865290000|2024-11-29 07:28:10|||||||||1
1732865300000|2024-11-29 07:28:20|41579.6|41559.6|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|0
1732865310000|2024-11-29 07:28:30|||||||||2
1732865320000|2024-11-29 07:28:40|41574.6|41554.6|41579.6|41559.6|41579.6|41559.6|41574.6|41554.6|1
1732865330000|2024-11-29 07:28:50|41574.6|41554.6|41579.6|41559.6|41579.6|41559.6|41574.6|41554.6|5
1732865340000|2024-11-29 07:29:00|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|41582.1|41562.1|0
1732865370000|2024-11-29 07:29:30|41579.6|41559.6|41577.1|41557.1|41579.6|41559.6|41577.1|41557.1|0
1732865380000|2024-11-29 07:29:40|41572.2|41552.2|41572.1|41552.1|41572.2|41552.2|41572.1|41552.1|0
1732865400000|2024-11-29 07:30:00|41569.6|41549.6|41559.6|41539.6|41569.6|41549.6|41559.6|41539.6|1
1732865410000|2024-11-29 07:30:10|41557.2|41537.2|41554.6|41534.6|41559.6|41539.6|41554.6|41534.6|4
1732865420000|2024-11-29 07:30:20|41552.1|41532.1|41552.1|41532.1|41552.1|41532.1|41549.6|41529.6|2
1732865430000|2024-11-29 07:30:30|||||||||1
1732865440000|2024-11-29 07:30:40|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|0
1732865450000|2024-11-29 07:30:50|41552.1|41532.1|41547.1|41527.1|41552.1|41532.1|41547.1|41527.1|1
1732865460000|2024-11-29 07:31:00|41542.1|41522.1|41547.1|41527.1|41547.1|41527.1|41542.1|41522.1|6
1732865470000|2024-11-29 07:31:10|41549.5|41529.5|41549.6|41529.6|41552.1|41532.1|41549.5|41529.5|2
1732865480000|2024-11-29 07:31:20|41547.1|41527.1|41544.6|41524.6|41547.1|41527.1|41544.6|41524.6|0
1732865490000|2024-11-29 07:31:30|||||||||1
1732865500000|2024-11-29 07:31:40|41542.1|41522.1|41519.6|41499.6|41542.1|41522.1|41519.6|41499.6|4
1732865510000|2024-11-29 07:31:50|41517.1|41497.1|41519.6|41499.6|41519.6|41499.6|41514.6|41494.6|5
1732865520000|2024-11-29 07:32:00|41522.1|41502.1|41522|41502|41524.5|41504.5|41519.6|41499.6|2
1732865530000|2024-11-29 07:32:10|41524.5|41504.5|41522|41502|41524.5|41504.5|41522|41502|2
1732865540000|2024-11-29 07:32:20|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|1
1732865550000|2024-11-29 07:32:30|41522|41502|41522|41502|41522|41502|41522|41502|2
1732865560000|2024-11-29 07:32:40|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|3
1732865570000|2024-11-29 07:32:50|41527|41507|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|1
1732865590000|2024-11-29 07:33:10|41522.1|41502.1|41514.6|41494.6|41522.1|41502.1|41514.6|41494.6|1
1732865600000|2024-11-29 07:33:20|||||||||1
1732865610000|2024-11-29 07:33:30|41512.1|41492.1|41509.5|41489.5|41512.1|41492.1|41507.1|41487.1|3
1732865620000|2024-11-29 07:33:40|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|0
1732865630000|2024-11-29 07:33:50|41507.1|41487.1|41512|41492|41512|41492|41507.1|41487.1|2
1732865640000|2024-11-29 07:34:00|41509.6|41489.6|41507.1|41487.1|41512|41492|41507.1|41487.1|0
1732865650000|2024-11-29 07:34:10|41507|41487|41504.6|41484.6|41507|41487|41504.6|41484.6|0
1732865660000|2024-11-29 07:34:20|41507|41487|41502.1|41482.1|41507|41487|41502.1|41482.1|27
1732865670000|2024-11-29 07:34:30|41502|41482|41497.1|41477.1|41502|41482|41497.1|41477.1|2
1732865680000|2024-11-29 07:34:40|41499.6|41479.6|41502|41482|41502|41482|41499.6|41479.6|0
1732865690000|2024-11-29 07:34:50|41504.5|41484.5|41499.5|41479.5|41504.5|41484.5|41499.5|41479.5|3
1732865700000|2024-11-29 07:35:00|41497|41477|41499.5|41479.5|41499.5|41479.5|41497|41477|7
1732865710000|2024-11-29 07:35:10|41502|41482|41507|41487|41507|41487|41502|41482|4
1732865720000|2024-11-29 07:35:20|41509.5|41489.5|41507|41487|41509.5|41489.5|41507|41487|1
1732865730000|2024-11-29 07:35:30|41509.5|41489.5|41507|41487|41509.5|41489.5|41507|41487|0
1732865740000|2024-11-29 07:35:40|41512|41492|41524.4|41504.4|41524.4|41504.4|41512|41492|20
1732865750000|2024-11-29 07:35:50|41524.5|41504.5|41529.5|41509.5|41529.5|41509.5|41524.5|41504.5|1
1732865760000|2024-11-29 07:36:00|41527|41507|41527|41507|41532|41512|41527|41507|2
1732865780000|2024-11-29 07:36:20|41529.5|41509.5|41527.1|41507.1|41532|41512|41527.1|41507.1|0
1732865790000|2024-11-29 07:36:30|41527|41507|41532|41512|41532|41512|41527|41507|0
1732865810000|2024-11-29 07:36:50|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|1
1732865820000|2024-11-29 07:37:00|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|0
1732865830000|2024-11-29 07:37:10|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|2
1732865840000|2024-11-29 07:37:20|41527|41507|41527|41507|41527|41507|41527|41507|0
1732865850000|2024-11-29 07:37:30|41527.1|41507.1|41532|41512|41532|41512|41527.1|41507.1|0
1732865860000|2024-11-29 07:37:40|41529.6|41509.6|41529.5|41509.5|41529.6|41509.6|41527|41507|0
1732865870000|2024-11-29 07:37:50|41527|41507|41532|41512|41532|41512|41527|41507|0
1732865880000|2024-11-29 07:38:00|41529.5|41509.5|41532|41512|41532|41512|41527.1|41507.1|0
1732865890000|2024-11-29 07:38:10|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|1
1732865900000|2024-11-29 07:38:20|41527.1|41507.1|41527|41507|41529.5|41509.5|41527|41507|1
1732865910000|2024-11-29 07:38:30|||||||||3
1732865920000|2024-11-29 07:38:40|41529.5|41509.5|41537|41517|41537|41517|41529.5|41509.5|0
1732865930000|2024-11-29 07:38:50|||||||||3
1732865960000|2024-11-29 07:39:20|41539.5|41519.5|41542|41522|41542|41522|41537|41517|0
1732865970000|2024-11-29 07:39:30|41542.1|41522.1|41544.6|41524.6|41547|41527|41542.1|41522.1|2
1732865980000|2024-11-29 07:39:40|41544.5|41524.5|41552|41532|41552|41532|41544.5|41524.5|4
1732865990000|2024-11-29 07:39:50|41549.6|41529.6|41542.1|41522.1|41552|41532|41542.1|41522.1|4
1732866000000|2024-11-29 07:40:00|41542|41522|41539.6|41519.6|41542|41522|41537.1|41517.1|0
1732866010000|2024-11-29 07:40:10|41539.5|41519.5|41532|41512|41539.5|41519.5|41532|41512|1
1732866020000|2024-11-29 07:40:20|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|4
1732866030000|2024-11-29 07:40:30|41532|41512|41529.6|41509.6|41532|41512|41529.6|41509.6|1
1732866040000|2024-11-29 07:40:40|41527.2|41507.2|41524.5|41504.5|41527.2|41507.2|41524.5|41504.5|0
1732866050000|2024-11-29 07:40:50|41522|41502|41517|41497|41524.5|41504.5|41514.5|41494.5|10
1732866060000|2024-11-29 07:41:00|41514.5|41494.5|41514.5|41494.5|41517|41497|41514.5|41494.5|3
1732866070000|2024-11-29 07:41:10|41512.1|41492.1|41514.5|41494.5|41514.5|41494.5|41512|41492|6
1732866080000|2024-11-29 07:41:20|41512|41492|41512|41492|41512|41492|41512|41492|1
1732866090000|2024-11-29 07:41:30|41509.6|41489.6|41504.5|41484.5|41509.6|41489.6|41504.5|41484.5|7
1732866100000|2024-11-29 07:41:40|41499.5|41479.5|41494.6|41474.6|41499.5|41479.5|41494.6|41474.6|3
1732866110000|2024-11-29 07:41:50|41492.1|41472.1|41502|41482|41502|41482|41492|41472|9
1732866120000|2024-11-29 07:42:00|41504.5|41484.5|41517|41497|41517|41497|41504.5|41484.5|3
1732866130000|2024-11-29 07:42:10|41519.5|41499.5|41524.5|41504.5|41524.5|41504.5|41517|41497|4
1732866150000|2024-11-29 07:42:30|41527|41507|41529.5|41509.5|41529.5|41509.5|41527|41507|0
1732866170000|2024-11-29 07:42:50|41534.4|41514.4|41532|41512|41534.5|41514.5|41532|41512|2
1732866180000|2024-11-29 07:43:00|41534.5|41514.5|41534.5|41514.5|41537|41517|41532|41512|1
1732866190000|2024-11-29 07:43:10|41534.6|41514.6|41537|41517|41537|41517|41534.5|41514.5|0
1732866200000|2024-11-29 07:43:20|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1732866210000|2024-11-29 07:43:30|41542|41522|41544.5|41524.5|41544.5|41524.5|41542|41522|1
1732866230000|2024-11-29 07:43:50|41547|41527|41547|41527|41547|41527|41547|41527|0
1732866240000|2024-11-29 07:44:00|41544.6|41524.6|41544.5|41524.5|41544.6|41524.6|41544.5|41524.5|2
1732866260000|2024-11-29 07:44:20|41542.1|41522.1|41539.5|41519.5|41542.1|41522.1|41539.5|41519.5|0
1732866270000|2024-11-29 07:44:30|41537|41517|41534.5|41514.5|41537|41517|41532|41512|2
1732866290000|2024-11-29 07:44:50|41537|41517|41537|41517|41537|41517|41537|41517|0
1732866300000|2024-11-29 07:45:00|41534.6|41514.6|41534.5|41514.5|41534.6|41514.6|41529.6|41509.6|3
1732866310000|2024-11-29 07:45:10|41532.1|41512.1|41532|41512|41534.5|41514.5|41527|41507|0
1732866330000|2024-11-29 07:45:30|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|1
1732866340000|2024-11-29 07:45:40|41537|41517|41542|41522|41542|41522|41537|41517|0
1732866350000|2024-11-29 07:45:50|41539.5|41519.5|41539.5|41519.5|41542|41522|41539.5|41519.5|1
1732866360000|2024-11-29 07:46:00|41542|41522|41542|41522|41542|41522|41542|41522|0
1732866370000|2024-11-29 07:46:10|41539.6|41519.6|41532|41512|41539.6|41519.6|41532|41512|3
1732866380000|2024-11-29 07:46:20|41529.5|41509.5|41532|41512|41532|41512|41529.5|41509.5|0
1732866390000|2024-11-29 07:46:30|41527|41507|41524.5|41504.5|41527|41507|41522|41502|2
1732866400000|2024-11-29 07:46:40|41527|41507|41527|41507|41527|41507|41527|41507|0
1732866410000|2024-11-29 07:46:50|41524.6|41504.6|41522|41502|41527|41507|41522|41502|2
1732866420000|2024-11-29 07:47:00|41519.6|41499.6|41519.5|41499.5|41519.6|41499.6|41517|41497|2
1732866430000|2024-11-29 07:47:10|41522|41502|41522|41502|41522|41502|41522|41502|0
1732866440000|2024-11-29 07:47:20|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|41524.5|41504.5|3
1732866450000|2024-11-29 07:47:30|41527|41507|41532|41512|41537|41517|41527|41507|0
1732866460000|2024-11-29 07:47:40|41537|41517|41532|41512|41537|41517|41532|41512|0
1732866470000|2024-11-29 07:47:50|41532.1|41512.1|41537|41517|41537|41517|41532.1|41512.1|0
1732866480000|2024-11-29 07:48:00|41539.5|41519.5|41544.5|41524.5|41544.5|41524.5|41539.5|41519.5|2
1732866490000|2024-11-29 07:48:10|41547|41527|41542|41522|41547|41527|41542|41522|0
1732866500000|2024-11-29 07:48:20|41546.9|41526.9|41537|41517|41546.9|41526.9|41537|41517|2
1732866510000|2024-11-29 07:48:30|41534.5|41514.5|41537|41517|41537|41517|41534.5|41514.5|1
1732866520000|2024-11-29 07:48:40|||||||||1
1732866530000|2024-11-29 07:48:50|41534.6|41514.6|41534.5|41514.5|41534.6|41514.6|41532|41512|5
1732866540000|2024-11-29 07:49:00|41532|41512|41532|41512|41532|41512|41532|41512|0
1732866550000|2024-11-29 07:49:10|41527|41507|41527|41507|41532|41512|41527|41507|0
1732866560000|2024-11-29 07:49:20|||||||||5
1732866570000|2024-11-29 07:49:30|41524.6|41504.6|41527|41507|41527|41507|41524.5|41504.5|0
1732866590000|2024-11-29 07:49:50|41529.5|41509.5|41527|41507|41529.5|41509.5|41527|41507|4
1732866600000|2024-11-29 07:50:00|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|0
1732866610000|2024-11-29 07:50:10|41532|41512|41527|41507|41532|41512|41527|41507|0
1732866630000|2024-11-29 07:50:30|41529.5|41509.5|41532.1|41512.1|41532.1|41512.1|41527|41507|0
1732866640000|2024-11-29 07:50:40|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1732866650000|2024-11-29 07:50:50|41529.6|41509.6|41527.1|41507.1|41532|41512|41527.1|41507.1|0
1732866660000|2024-11-29 07:51:00|41529.6|41509.6|41532.1|41512.1|41532.1|41512.1|41527.1|41507.1|0
1732866670000|2024-11-29 07:51:10|41529.6|41509.6|41527.1|41507.1|41532.1|41512.1|41527.1|41507.1|0
1732866680000|2024-11-29 07:51:20|41529.6|41509.6|41532.1|41512.1|41532.1|41512.1|41529.6|41509.6|0
1732866690000|2024-11-29 07:51:30|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1732866700000|2024-11-29 07:51:40|41527|41507|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|0
1732866710000|2024-11-29 07:51:50|41524.6|41504.6|41517.1|41497.1|41524.6|41504.6|41517.1|41497.1|1
1732866720000|2024-11-29 07:52:00|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|0
1732866730000|2024-11-29 07:52:10|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|41519.6|41499.6|0
1732866740000|2024-11-29 07:52:20|41517.1|41497.1|41522.1|41502.1|41522.1|41502.1|41517.1|41497.1|1
1732866750000|2024-11-29 07:52:30|41524.6|41504.6|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|1
1732866760000|2024-11-29 07:52:40|41524.6|41504.6|41527.1|41507.1|41527.1|41507.1|41524.6|41504.6|2
1732866770000|2024-11-29 07:52:50|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|1
1732866780000|2024-11-29 07:53:00|41529.6|41509.6|41532.1|41512.1|41532.1|41512.1|41527.1|41507.1|0
1732866790000|2024-11-29 07:53:10|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1732866800000|2024-11-29 07:53:20|41524.6|41504.6|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|0
1732866810000|2024-11-29 07:53:30|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|0
1732866820000|2024-11-29 07:53:40|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|2
1732866830000|2024-11-29 07:53:50|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|1
1732866840000|2024-11-29 07:54:00|41514.6|41494.6|41512.1|41492.1|41517.1|41497.1|41512.1|41492.1|1
1732866860000|2024-11-29 07:54:20|41514.5|41494.5|41522.1|41502.1|41522.1|41502.1|41514.5|41494.5|10
1732866870000|2024-11-29 07:54:30|41524.6|41504.6|41527.1|41507.1|41529.5|41509.5|41524.6|41504.6|3
1732866880000|2024-11-29 07:54:40|41527|41507|41524.6|41504.6|41527|41507|41524.6|41504.6|2
1732866890000|2024-11-29 07:54:50|41527|41507|41527.1|41507.1|41529.5|41509.5|41527|41507|1
1732866900000|2024-11-29 07:55:00|41522.1|41502.1|41517.1|41497.1|41522.1|41502.1|41517.1|41497.1|2
1732866910000|2024-11-29 07:55:10|41514.6|41494.6|41512.1|41492.1|41514.6|41494.6|41509.6|41489.6|1
1732866920000|2024-11-29 07:55:20|41514.5|41494.5|41527.1|41507.1|41527.1|41507.1|41514.5|41494.5|5
1732866930000|2024-11-29 07:55:30|41529.6|41509.6|41527.1|41507.1|41529.6|41509.6|41527.1|41507.1|0
1732866940000|2024-11-29 07:55:40|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|0
1732866950000|2024-11-29 07:55:50|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|41527.1|41507.1|0
1732866960000|2024-11-29 07:56:00|41529.6|41509.6|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|0
1732866970000|2024-11-29 07:56:10|41527.1|41507.1|41529.6|41509.6|41529.6|41509.6|41527.1|41507.1|0
1732866980000|2024-11-29 07:56:20|41532.1|41512.1|41529.6|41509.6|41532.1|41512.1|41529.6|41509.6|1
1732866990000|2024-11-29 07:56:30|41532|41512|41534.6|41514.6|41534.6|41514.6|41532|41512|1
1732867000000|2024-11-29 07:56:40|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41532.1|41512.1|0
1732867010000|2024-11-29 07:56:50|41539.5|41519.5|41537.1|41517.1|41539.5|41519.5|41537.1|41517.1|1
1732867020000|2024-11-29 07:57:00|41539.5|41519.5|41537.1|41517.1|41539.5|41519.5|41537.1|41517.1|7
1732867030000|2024-11-29 07:57:10|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41537.1|41517.1|0
1732867040000|2024-11-29 07:57:20|41537.1|41517.1|41549.6|41529.6|41552.1|41532.1|41537.1|41517.1|2
1732867050000|2024-11-29 07:57:30|41552|41532|41552.1|41532.1|41552.1|41532.1|41552|41532|0
1732867070000|2024-11-29 07:57:50|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|1
1732867080000|2024-11-29 07:58:00|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|41557.1|41537.1|3
1732867090000|2024-11-29 07:58:10|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|41559.6|41539.6|2
1732867110000|2024-11-29 07:58:30|41562.1|41542.1|41562.1|41542.1|41562.1|41542.1|41562.1|41542.1|1
1732867120000|2024-11-29 07:58:40|41559.6|41539.6|41559.6|41539.6|41562.1|41542.1|41559.6|41539.6|1
1732867130000|2024-11-29 07:58:50|41562|41542|41564.5|41544.5|41564.5|41544.5|41562|41542|1
1732867140000|2024-11-29 07:59:00|41564.6|41544.6|41564.6|41544.6|41567.1|41547.1|41564.6|41544.6|3
1732867150000|2024-11-29 07:59:10|41562.1|41542.1|41557.1|41537.1|41562.1|41542.1|41557.1|41537.1|2
1732867170000|2024-11-29 07:59:30|||||||||1
1732867180000|2024-11-29 07:59:40|41552.1|41532.1|41552.1|41532.1|41557.1|41537.1|41552.1|41532.1|3
1732867190000|2024-11-29 07:59:50|||||||||11
1732867200000|2024-11-29 08:00:00|41554.6|41534.6|41524.6|41504.6|41554.6|41534.6|41519.6|41499.6|40
1732867210000|2024-11-29 08:00:10|41522.1|41502.1|41539.6|41519.6|41542.1|41522.1|41522.1|41502.1|3
1732867220000|2024-11-29 08:00:20|41542.1|41522.1|41539.6|41519.6|41542.1|41522.1|41539.6|41519.6|0
1732867230000|2024-11-29 08:00:30|41537.1|41517.1|41534.6|41514.6|41542|41522|41534.6|41514.6|7
1732867240000|2024-11-29 08:00:40|41537.1|41517.1|41537.1|41517.1|41539.6|41519.6|41534.6|41514.6|5
1732867250000|2024-11-29 08:00:50|41534.6|41514.6|41539.6|41519.6|41539.6|41519.6|41534.6|41514.6|4
1732867260000|2024-11-29 08:01:00|41537.1|41517.1|41547|41527|41547|41527|41534.6|41514.6|9
1732867270000|2024-11-29 08:01:10|41549.4|41529.4|41559.6|41539.6|41559.6|41539.6|41549.4|41529.4|1
1732867280000|2024-11-29 08:01:20|41557.1|41537.1|41557.1|41537.1|41559.6|41539.6|41557.1|41537.1|0
1732867290000|2024-11-29 08:01:30|41559.6|41539.6|41562|41542|41562|41542|41559.6|41539.6|12
1732867300000|2024-11-29 08:01:40|41559.6|41539.6|41552.1|41532.1|41559.6|41539.6|41552.1|41532.1|4
1732867310000|2024-11-29 08:01:50|41552|41532|41557.1|41537.1|41557.1|41537.1|41549.6|41529.6|1
1732867320000|2024-11-29 08:02:00|41559.5|41539.5|41559.6|41539.6|41559.6|41539.6|41554.6|41534.6|4
1732867330000|2024-11-29 08:02:10|41564.5|41544.5|41562.1|41542.1|41564.6|41544.6|41562.1|41542.1|3
1732867340000|2024-11-29 08:02:20|41559.6|41539.6|41557.1|41537.1|41559.6|41539.6|41557.1|41537.1|4
1732867350000|2024-11-29 08:02:30|41559.6|41539.6|41557.1|41537.1|41559.6|41539.6|41554.6|41534.6|0
1732867360000|2024-11-29 08:02:40|41554.6|41534.6|41552.1|41532.1|41554.6|41534.6|41552.1|41532.1|3
1732867370000|2024-11-29 08:02:50|41554.5|41534.5|41557|41537|41557|41537|41554.5|41534.5|1
1732867380000|2024-11-29 08:03:00|41554.5|41534.5|41557.1|41537.1|41557.1|41537.1|41549.6|41529.6|1
1732867390000|2024-11-29 08:03:10|41552.1|41532.1|41549.6|41529.6|41554.6|41534.6|41547.1|41527.1|5
1732867400000|2024-11-29 08:03:20|41547.1|41527.1|41552|41532|41552|41532|41547.1|41527.1|0
1732867410000|2024-11-29 08:03:30|41554.5|41534.5|41547.1|41527.1|41554.5|41534.5|41547.1|41527.1|5
1732867420000|2024-11-29 08:03:40|41544.6|41524.6|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|2
1732867430000|2024-11-29 08:03:50|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|41544.6|41524.6|2
1732867440000|2024-11-29 08:04:00|41539.7|41519.7|41539.6|41519.6|41539.7|41519.7|41539.6|41519.6|16
1732867450000|2024-11-29 08:04:10|41542|41522|41544.6|41524.6|41544.6|41524.6|41542|41522|2
1732867460000|2024-11-29 08:04:20|41547|41527|41544.6|41524.6|41547.1|41527.1|41542.1|41522.1|2
1732867470000|2024-11-29 08:04:30|41547|41527|41547|41527|41547|41527|41547|41527|2
1732867480000|2024-11-29 08:04:40|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|8
1732867490000|2024-11-29 08:04:50|41544.6|41524.6|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|3
1732867500000|2024-11-29 08:05:00|41549.5|41529.5|41549.6|41529.6|41549.6|41529.6|41549.5|41529.5|0
1732867510000|2024-11-29 08:05:10|41552|41532|41557|41537|41557|41537|41552|41532|6
1732867520000|2024-11-29 08:05:20|41559.5|41539.5|41562|41542|41562|41542|41559.5|41539.5|1
1732867530000|2024-11-29 08:05:30|41562.1|41542.1|41552.1|41532.1|41562.1|41542.1|41552.1|41532.1|4
1732867540000|2024-11-29 08:05:40|41554.5|41534.5|41552.1|41532.1|41554.5|41534.5|41549.6|41529.6|1
1732867550000|2024-11-29 08:05:50|41554.6|41534.6|41564.5|41544.5|41566.9|41546.9|41554.6|41534.6|2
1732867560000|2024-11-29 08:06:00|41562.1|41542.1|41557.1|41537.1|41567|41547|41554.6|41534.6|9
1732867570000|2024-11-29 08:06:10|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|41554.6|41534.6|1
1732867580000|2024-11-29 08:06:20|41557|41537|41557|41537|41557.1|41537.1|41554.6|41534.6|1
1732867590000|2024-11-29 08:06:30|41554.6|41534.6|41554.6|41534.6|41557.1|41537.1|41554.6|41534.6|6
1732867600000|2024-11-29 08:06:40|41552.1|41532.1|41547|41527|41552.1|41532.1|41544.6|41524.6|5
1732867610000|2024-11-29 08:06:50|41544.6|41524.6|41537.1|41517.1|41544.6|41524.6|41537.1|41517.1|2
1732867620000|2024-11-29 08:07:00|41534.6|41514.6|41527.1|41507.1|41534.6|41514.6|41527.1|41507.1|8
1732867630000|2024-11-29 08:07:10|41524.6|41504.6|41524.6|41504.6|41524.6|41504.6|41519.6|41499.6|2
1732867640000|2024-11-29 08:07:20|41527|41507|41524.6|41504.6|41527|41507|41524.6|41504.6|1
1732867650000|2024-11-29 08:07:30|41527|41507|41522.1|41502.1|41527|41507|41519.6|41499.6|9
1732867660000|2024-11-29 08:07:40|41519.6|41499.6|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|0
1732867670000|2024-11-29 08:07:50|41519.5|41499.5|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|0
1732867680000|2024-11-29 08:08:00|41517.2|41497.2|41514.6|41494.6|41519.5|41499.5|41514.6|41494.6|0
1732867690000|2024-11-29 08:08:10|41517.1|41497.1|41517.1|41497.1|41519.6|41499.6|41514.7|41494.7|0
1732867700000|2024-11-29 08:08:20|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41514.6|41494.6|9
1732867710000|2024-11-29 08:08:30|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|41514.6|41494.6|0
1732867720000|2024-11-29 08:08:40|41512.1|41492.1|41509.6|41489.6|41512.1|41492.1|41507.2|41487.2|6
1732867730000|2024-11-29 08:08:50|41512|41492|41514.6|41494.6|41514.6|41494.6|41509.7|41489.7|0
1732867740000|2024-11-29 08:09:00|41517|41497|41519.6|41499.6|41519.6|41499.6|41517|41497|1
1732867750000|2024-11-29 08:09:10|41519.5|41499.5|41517.1|41497.1|41519.5|41499.5|41514.6|41494.6|2
1732867760000|2024-11-29 08:09:20|41519.5|41499.5|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|3
1732867770000|2024-11-29 08:09:30|41514.6|41494.6|41512.1|41492.1|41514.6|41494.6|41509.7|41489.7|2
1732867780000|2024-11-29 08:09:40|41514.6|41494.6|41517.1|41497.1|41517.1|41497.1|41512|41492|8
1732867790000|2024-11-29 08:09:50|41517|41497|41519.6|41499.6|41519.6|41499.6|41514.6|41494.6|2
1732867800000|2024-11-29 08:10:00|41517.1|41497.1|41514.6|41494.6|41522|41502|41514.6|41494.6|4
1732867810000|2024-11-29 08:10:10|41512.1|41492.1|41514.6|41494.6|41514.6|41494.6|41512.1|41492.1|1
1732867820000|2024-11-29 08:10:20|41512.1|41492.1|41514.6|41494.6|41514.6|41494.6|41512.1|41492.1|1
1732867830000|2024-11-29 08:10:30|41512.2|41492.2|41514.6|41494.6|41514.6|41494.6|41512.2|41492.2|0
1732867840000|2024-11-29 08:10:40|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|0
1732867850000|2024-11-29 08:10:50|41514.5|41494.5|41512.1|41492.1|41514.6|41494.6|41512.1|41492.1|0
1732867860000|2024-11-29 08:11:00|41509.6|41489.6|41512.1|41492.1|41512.1|41492.1|41509.6|41489.6|3
1732867870000|2024-11-29 08:11:10|41514.6|41494.6|41517|41497|41517|41497|41514.6|41494.6|1
1732867880000|2024-11-29 08:11:20|41514.7|41494.7|41514.6|41494.6|41514.7|41494.7|41514.6|41494.6|1
1732867890000|2024-11-29 08:11:30|||||||||7
1732867900000|2024-11-29 08:11:40|41512.2|41492.2|41509.7|41489.7|41512.2|41492.2|41509.7|41489.7|1
1732867910000|2024-11-29 08:11:50|41509.6|41489.6|41492.1|41472.1|41509.6|41489.6|41492.1|41472.1|15
1732867920000|2024-11-29 08:12:00|41489.7|41469.7|41492.1|41472.1|41492.1|41472.1|41489.7|41469.7|0
1732867940000|2024-11-29 08:12:20|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|4
1732867950000|2024-11-29 08:12:30|41487.2|41467.2|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|6
1732867960000|2024-11-29 08:12:40|41487.1|41467.1|41484.6|41464.6|41487.1|41467.1|41484.6|41464.6|0
1732867970000|2024-11-29 08:12:50|41487.1|41467.1|41484.6|41464.6|41487.1|41467.1|41484.6|41464.6|1
1732867980000|2024-11-29 08:13:00|41482.1|41462.1|41484.6|41464.6|41484.6|41464.6|41482.1|41462.1|2
1732867990000|2024-11-29 08:13:10|41482.2|41462.2|41477.1|41457.1|41484.6|41464.6|41477.1|41457.1|7
1732868000000|2024-11-29 08:13:20|41474.6|41454.6|41479.6|41459.6|41482.1|41462.1|41474.6|41454.6|9
1732868010000|2024-11-29 08:13:30|41477.1|41457.1|41479.6|41459.6|41484.6|41464.6|41477.1|41457.1|12
1732868020000|2024-11-29 08:13:40|41482|41462|41469.7|41449.7|41482.1|41462.1|41469.7|41449.7|14
1732868030000|2024-11-29 08:13:50|41469.6|41449.6|41467.1|41447.1|41469.6|41449.6|41464.6|41444.6|8
1732868040000|2024-11-29 08:14:00|41464.7|41444.7|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|2
1732868050000|2024-11-29 08:14:10|41464.6|41444.6|41462.2|41442.2|41464.6|41444.6|41462.1|41442.1|0
1732868060000|2024-11-29 08:14:20|41464.5|41444.5|41462.2|41442.2|41467.1|41447.1|41462.2|41442.2|5
1732868070000|2024-11-29 08:14:30|41464.6|41444.6|41464.6|41444.6|41467.1|41447.1|41464.6|41444.6|2
1732868080000|2024-11-29 08:14:40|41467|41447|41472.1|41452.1|41472.1|41452.1|41464.6|41444.6|1
1732868090000|2024-11-29 08:14:50|||||||||5
1732868100000|2024-11-29 08:15:00|41474.6|41454.6|41474.6|41454.6|41477.1|41457.1|41472.1|41452.1|3
1732868110000|2024-11-29 08:15:10|41477|41457|41477.1|41457.1|41479.6|41459.6|41474.6|41454.6|0
1732868120000|2024-11-29 08:15:20|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|0
1732868130000|2024-11-29 08:15:30|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|0
1732868140000|2024-11-29 08:15:40|41479.5|41459.5|41477.1|41457.1|41479.5|41459.5|41477.1|41457.1|0
1732868150000|2024-11-29 08:15:50|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|1
1732868160000|2024-11-29 08:16:00|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41472.1|41452.1|0
1732868170000|2024-11-29 08:16:10|||||||||5
1732868180000|2024-11-29 08:16:20|41479.6|41459.6|41482|41462|41482.1|41462.1|41479.6|41459.6|1
1732868190000|2024-11-29 08:16:30|41482.1|41462.1|41479.6|41459.6|41484.6|41464.6|41477.2|41457.2|2
1732868200000|2024-11-29 08:16:40|41477.1|41457.1|41479.7|41459.7|41479.7|41459.7|41477.1|41457.1|23
1732868210000|2024-11-29 08:16:50|41484.5|41464.5|41487.1|41467.1|41487.1|41467.1|41484.5|41464.5|8
1732868220000|2024-11-29 08:17:00|41489.6|41469.6|41487.1|41467.1|41489.6|41469.6|41487.1|41467.1|1
1732868230000|2024-11-29 08:17:10|41489.5|41469.5|41484.6|41464.6|41489.6|41469.6|41484.6|41464.6|1
1732868240000|2024-11-29 08:17:20|41484.7|41464.7|41487.1|41467.1|41489.6|41469.6|41484.7|41464.7|1
1732868250000|2024-11-29 08:17:30|41484.6|41464.6|41489.6|41469.6|41489.6|41469.6|41484.6|41464.6|0
1732868270000|2024-11-29 08:17:50|41487.2|41467.2|41489.6|41469.6|41492.1|41472.1|41487.1|41467.1|3
1732868280000|2024-11-29 08:18:00|41492|41472|41487.1|41467.1|41492.1|41472.1|41487.1|41467.1|1
1732868300000|2024-11-29 08:18:20|41484.7|41464.7|41484.6|41464.6|41484.7|41464.7|41482.1|41462.1|1
1732868320000|2024-11-29 08:18:40|||||||||1
1732868330000|2024-11-29 08:18:50|||||||||2
1732868340000|2024-11-29 08:19:00|||||||||1
1732868350000|2024-11-29 08:19:10|41482.1|41462.1|41482.1|41462.1|41482.2|41462.2|41482.1|41462.1|2
1732868360000|2024-11-29 08:19:20|41484.6|41464.6|41482.1|41462.1|41484.6|41464.6|41479.6|41459.6|3
1732868380000|2024-11-29 08:19:40|41484.6|41464.6|41484.6|41464.6|41484.6|41464.6|41482.1|41462.1|0
1732868390000|2024-11-29 08:19:50|41487|41467|41487|41467|41487|41467|41487|41467|3
1732868400000|2024-11-29 08:20:00|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|0
1732868410000|2024-11-29 08:20:10|41489.6|41469.6|41489.7|41469.7|41489.7|41469.7|41487.1|41467.1|0
1732868420000|2024-11-29 08:20:20|41489.6|41469.6|41494.6|41474.6|41494.6|41474.6|41489.6|41469.6|1
1732868440000|2024-11-29 08:20:40|41497|41477|41497|41477|41497|41477|41494.6|41474.6|1
1732868450000|2024-11-29 08:20:50|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|1
1732868460000|2024-11-29 08:21:00|41497|41477|41494.6|41474.6|41497|41477|41492.2|41472.2|4
1732868470000|2024-11-29 08:21:10|41492.1|41472.1|41494.6|41474.6|41494.6|41474.6|41492.1|41472.1|0
1732868480000|2024-11-29 08:21:20|41492|41472|41492.1|41472.1|41492.1|41472.1|41492|41472|2
1732868490000|2024-11-29 08:21:30|41492|41472|41489.6|41469.6|41492.1|41472.1|41489.6|41469.6|4
1732868510000|2024-11-29 08:21:50|41492.1|41472.1|41492.1|41472.1|41494.6|41474.6|41492.1|41472.1|5
1732868520000|2024-11-29 08:22:00|41489.6|41469.6|41489.6|41469.6|41492.1|41472.1|41489.6|41469.6|2
1732868530000|2024-11-29 08:22:10|41487.2|41467.2|41484.7|41464.7|41489.6|41469.6|41484.7|41464.7|4
1732868540000|2024-11-29 08:22:20|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|0
1732868550000|2024-11-29 08:22:30|||||||||1
1732868560000|2024-11-29 08:22:40|41479.7|41459.7|41482.2|41462.2|41482.2|41462.2|41479.7|41459.7|1
1732868570000|2024-11-29 08:22:50|41479.7|41459.7|41484.6|41464.6|41484.6|41464.6|41479.7|41459.7|1
1732868580000|2024-11-29 08:23:00|41482.1|41462.1|41484.6|41464.6|41484.6|41464.6|41482.1|41462.1|1
1732868590000|2024-11-29 08:23:10|41484.7|41464.7|41489.6|41469.6|41489.6|41469.6|41484.7|41464.7|2
1732868610000|2024-11-29 08:23:30|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|1
1732868620000|2024-11-29 08:23:40|41497|41477|41494.6|41474.6|41497|41477|41494.6|41474.6|4
1732868630000|2024-11-29 08:23:50|41497|41477|41497|41477|41497|41477|41494.6|41474.6|0
1732868640000|2024-11-29 08:24:00|41494.6|41474.6|41499.5|41479.5|41499.5|41479.5|41494.6|41474.6|2
1732868650000|2024-11-29 08:24:10|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|41494.6|41474.6|3
1732868670000|2024-11-29 08:24:30|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|2
1732868680000|2024-11-29 08:24:40|41501.9|41481.9|41499.5|41479.5|41501.9|41481.9|41499.5|41479.5|0
1732868690000|2024-11-29 08:24:50|41497|41477|41499.5|41479.5|41499.5|41479.5|41494.6|41474.6|1
1732868700000|2024-11-29 08:25:00|41499.4|41479.4|41497|41477|41501.9|41481.9|41497|41477|4
1732868710000|2024-11-29 08:25:10|41499.5|41479.5|41501.9|41481.9|41501.9|41481.9|41499.5|41479.5|8
1732868720000|2024-11-29 08:25:20|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|3
1732868730000|2024-11-29 08:25:30|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|0
1732868740000|2024-11-29 08:25:40|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|41499.5|41479.5|3
1732868750000|2024-11-29 08:25:50|41501.9|41481.9|41509.6|41489.6|41509.6|41489.6|41501.9|41481.9|11
1732868760000|2024-11-29 08:26:00|||||||||1
1732868790000|2024-11-29 08:26:30|41514.6|41494.6|41527.1|41507.1|41527.1|41507.1|41514.6|41494.6|13
1732868810000|2024-11-29 08:26:50|41529.6|41509.6|41534.6|41514.6|41534.6|41514.6|41529.6|41509.6|3
1732868820000|2024-11-29 08:27:00|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|0
1732868830000|2024-11-29 08:27:10|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|41534.6|41514.6|2
1732868840000|2024-11-29 08:27:20|41537.1|41517.1|41549.6|41529.6|41549.6|41529.6|41537.1|41517.1|5
1732868850000|2024-11-29 08:27:30|||||||||4
1732868860000|2024-11-29 08:27:40|41547.2|41527.2|41549.8|41529.8|41549.8|41529.8|41547.2|41527.2|3
1732868870000|2024-11-29 08:27:50|41549.7|41529.7|41552.1|41532.1|41552.1|41532.1|41549.7|41529.7|0
1732868880000|2024-11-29 08:28:00|41554.6|41534.6|41554.7|41534.7|41554.7|41534.7|41554.6|41534.6|8
1732868890000|2024-11-29 08:28:10|41557.1|41537.1|41552.2|41532.2|41557.1|41537.1|41552.2|41532.2|6
1732868900000|2024-11-29 08:28:20|41552.1|41532.1|41547.1|41527.1|41552.1|41532.1|41547.1|41527.1|1
1732868910000|2024-11-29 08:28:30|41544.6|41524.6|41547.1|41527.1|41547.1|41527.1|41542.1|41522.1|2
1732868920000|2024-11-29 08:28:40|41544.6|41524.6|41547.1|41527.1|41547.1|41527.1|41544.6|41524.6|2
1732868930000|2024-11-29 08:28:50|41549.6|41529.6|41554.6|41534.6|41554.6|41534.6|41549.6|41529.6|0
1732868940000|2024-11-29 08:29:00|41552.1|41532.1|41552.1|41532.1|41557|41537|41552.1|41532.1|6
1732868950000|2024-11-29 08:29:10|41554.5|41534.5|41549.6|41529.6|41554.5|41534.5|41549.6|41529.6|1
1732868960000|2024-11-29 08:29:20|41547.2|41527.2|41544.6|41524.6|41549.6|41529.6|41544.6|41524.6|0
1732868970000|2024-11-29 08:29:30|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41539.6|41519.6|3
1732868980000|2024-11-29 08:29:40|41539.7|41519.7|41539.6|41519.6|41542.1|41522.1|41539.6|41519.6|3
1732868990000|2024-11-29 08:29:50|41537.1|41517.1|41539.6|41519.6|41539.6|41519.6|41537.1|41517.1|4
1732869000000|2024-11-29 08:30:00|41537.1|41517.1|41539.6|41519.6|41539.6|41519.6|41537.1|41517.1|1
1732869010000|2024-11-29 08:30:10|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|41542.1|41522.1|1
1732869030000|2024-11-29 08:30:30|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|41537.3|41517.3|1
1732869040000|2024-11-29 08:30:40|41537.1|41517.1|41542.1|41522.1|41542.1|41522.1|41537.1|41517.1|2
1732869050000|2024-11-29 08:30:50|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|41539.6|41519.6|0
1732869060000|2024-11-29 08:31:00|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|41537.1|41517.1|2
1732869070000|2024-11-29 08:31:10|41534.6|41514.6|41537.1|41517.1|41537.1|41517.1|41534.6|41514.6|4
1732869080000|2024-11-29 08:31:20|41534.7|41514.7|41532.1|41512.1|41534.7|41514.7|41532.1|41512.1|1
1732869090000|2024-11-29 08:31:30|41529.6|41509.6|41524.6|41504.6|41529.6|41509.6|41524.6|41504.6|9
1732869120000|2024-11-29 08:32:00|41527.1|41507.1|41524.6|41504.6|41527.1|41507.1|41524.6|41504.6|0
1732869130000|2024-11-29 08:32:10|41522.2|41502.2|41519.6|41499.6|41522.2|41502.2|41519.6|41499.6|0
1732869140000|2024-11-29 08:32:20|41517.1|41497.1|41512.2|41492.2|41517.1|41497.1|41512.2|41492.2|7
1732869160000|2024-11-29 08:32:40|41517.1|41497.1|41519.6|41499.6|41522.1|41502.1|41517.1|41497.1|4
1732869170000|2024-11-29 08:32:50|41522.1|41502.1|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|1
1732869180000|2024-11-29 08:33:00|41524.6|41504.6|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|0
1732869190000|2024-11-29 08:33:10|41524.6|41504.6|41522.1|41502.1|41524.6|41504.6|41522.1|41502.1|2
1732869200000|2024-11-29 08:33:20|41519.7|41499.7|41519.6|41499.6|41519.7|41499.7|41519.6|41499.6|2
1732869210000|2024-11-29 08:33:30|41517.2|41497.2|41514.6|41494.6|41519.6|41499.6|41514.6|41494.6|2
1732869220000|2024-11-29 08:33:40|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|41517.1|41497.1|0
1732869230000|2024-11-29 08:33:50|41519.6|41499.6|41517.1|41497.1|41519.6|41499.6|41517.1|41497.1|2
1732869240000|2024-11-29 08:34:00|41514.7|41494.7|41512.1|41492.1|41517.1|41497.1|41512.1|41492.1|0
1732869260000|2024-11-29 08:34:20|41509.7|41489.7|41512.1|41492.1|41512.1|41492.1|41509.7|41489.7|2
1732869270000|2024-11-29 08:34:30|41509.6|41489.6|41502.1|41482.1|41509.6|41489.6|41502.1|41482.1|4
1732869280000|2024-11-29 08:34:40|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|41504.6|41484.6|3
1732869290000|2024-11-29 08:34:50|41502.2|41482.2|41502.1|41482.1|41502.2|41482.2|41499.6|41479.6|0
1732869300000|2024-11-29 08:35:00|41504.6|41484.6|41509.6|41489.6|41509.6|41489.6|41504.6|41484.6|4
1732869310000|2024-11-29 08:35:10|41507.1|41487.1|41504.6|41484.6|41507.1|41487.1|41504.6|41484.6|1
1732869320000|2024-11-29 08:35:20|||||||||1
1732869340000|2024-11-29 08:35:40|41507.1|41487.1|41509.6|41489.6|41509.6|41489.6|41507.1|41487.1|0
1732869350000|2024-11-29 08:35:50|41507.1|41487.1|41512.1|41492.1|41512.1|41492.1|41507.1|41487.1|0
1732869370000|2024-11-29 08:36:10|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|0
1732869380000|2024-11-29 08:36:20|41512.1|41492.1|41504.6|41484.6|41512.1|41492.1|41504.6|41484.6|3
1732869390000|2024-11-29 08:36:30|41502.1|41482.1|41499.6|41479.6|41502.1|41482.1|41499.6|41479.6|1
1732869400000|2024-11-29 08:36:40|41497.1|41477.1|41494.7|41474.7|41497.1|41477.1|41494.6|41474.6|8
1732869420000|2024-11-29 08:37:00|41497.1|41477.1|41492.1|41472.1|41497.1|41477.1|41492.1|41472.1|5
1732869430000|2024-11-29 08:37:10|41494.6|41474.6|41492.1|41472.1|41494.6|41474.6|41492.1|41472.1|1
1732869440000|2024-11-29 08:37:20|41494.6|41474.6|41492.1|41472.1|41494.6|41474.6|41492.1|41472.1|1
1732869450000|2024-11-29 08:37:30|41489.7|41469.7|41489.6|41469.6|41489.7|41469.7|41489.6|41469.6|8
1732869460000|2024-11-29 08:37:40|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|2
1732869470000|2024-11-29 08:37:50|41489.7|41469.7|41492.1|41472.1|41492.1|41472.1|41489.6|41469.6|0
1732869480000|2024-11-29 08:38:00|41489.6|41469.6|41487.1|41467.1|41492.1|41472.1|41487.1|41467.1|0
1732869490000|2024-11-29 08:38:10|41489.7|41469.7|41487.2|41467.2|41489.7|41469.7|41487.2|41467.2|1
1732869510000|2024-11-29 08:38:30|41489.6|41469.6|41492.2|41472.2|41492.2|41472.2|41489.6|41469.6|1
1732869520000|2024-11-29 08:38:40|41494.6|41474.6|41492.2|41472.2|41494.6|41474.6|41489.7|41469.7|0
1732869530000|2024-11-29 08:38:50|41489.7|41469.7|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|1
1732869540000|2024-11-29 08:39:00|41494.6|41474.6|41492.2|41472.2|41494.6|41474.6|41492.2|41472.2|0
1732869550000|2024-11-29 08:39:10|41489.7|41469.7|41477.2|41457.2|41492.2|41472.2|41477.2|41457.2|14
1732869560000|2024-11-29 08:39:20|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|1
1732869570000|2024-11-29 08:39:30|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|0
1732869580000|2024-11-29 08:39:40|41477.2|41457.2|41472.2|41452.2|41477.2|41457.2|41472.2|41452.2|1
1732869590000|2024-11-29 08:39:50|41474.6|41454.6|41477.2|41457.2|41477.2|41457.2|41474.6|41454.6|1
1732869600000|2024-11-29 08:40:00|||||||||1
1732869610000|2024-11-29 08:40:10|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|0
1732869620000|2024-11-29 08:40:20|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|0
1732869630000|2024-11-29 08:40:30|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41472.2|41452.2|0
1732869650000|2024-11-29 08:40:50|41474.7|41454.7|41474.7|41454.7|41477.2|41457.2|41474.7|41454.7|1
1732869660000|2024-11-29 08:41:00|41472.2|41452.2|41464.7|41444.7|41472.2|41452.2|41464.7|41444.7|3
1732869670000|2024-11-29 08:41:10|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|1
1732869680000|2024-11-29 08:41:20|41464.6|41444.6|41459.7|41439.7|41464.7|41444.7|41459.7|41439.7|1
1732869690000|2024-11-29 08:41:30|41457.2|41437.2|41454.7|41434.7|41457.2|41437.2|41449.6|41429.6|17
1732869710000|2024-11-29 08:41:50|41457.2|41437.2|41467.1|41447.1|41467.1|41447.1|41457.2|41437.2|5
1732869720000|2024-11-29 08:42:00|41464.7|41444.7|41467.2|41447.2|41467.2|41447.2|41462.2|41442.2|2
1732869730000|2024-11-29 08:42:10|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|0
1732869740000|2024-11-29 08:42:20|41469.7|41449.7|41472.2|41452.2|41474.7|41454.7|41469.7|41449.7|0
1732869750000|2024-11-29 08:42:30|41474.6|41454.6|41474.7|41454.7|41474.7|41454.7|41474.6|41454.6|1
1732869780000|2024-11-29 08:43:00|41472.2|41452.2|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|2
1732869790000|2024-11-29 08:43:10|41472.1|41452.1|41472.2|41452.2|41472.2|41452.2|41472.1|41452.1|0
1732869800000|2024-11-29 08:43:20|41469.7|41449.7|41467.2|41447.2|41469.7|41449.7|41467.2|41447.2|1
1732869810000|2024-11-29 08:43:30|41464.7|41444.7|41467.2|41447.2|41467.2|41447.2|41464.7|41444.7|0
1732869820000|2024-11-29 08:43:40|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|0
1732869830000|2024-11-29 08:43:50|41467.2|41447.2|41479.5|41459.5|41479.5|41459.5|41467.2|41447.2|12
1732869840000|2024-11-29 08:44:00|41477.1|41457.1|41474.6|41454.6|41477.1|41457.1|41474.6|41454.6|1
1732869850000|2024-11-29 08:44:10|41474.7|41454.7|41469.7|41449.7|41474.7|41454.7|41469.7|41449.7|1
1732869860000|2024-11-29 08:44:20|41472.1|41452.1|41472.2|41452.2|41472.2|41452.2|41472.1|41452.1|8
1732869880000|2024-11-29 08:44:40|41474.6|41454.6|41477.1|41457.1|41477.1|41457.1|41474.6|41454.6|0
1732869890000|2024-11-29 08:44:50|||||||||2
1732869900000|2024-11-29 08:45:00|41474.7|41454.7|41477.1|41457.1|41477.1|41457.1|41474.7|41454.7|3
1732869910000|2024-11-29 08:45:10|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|0
1732869920000|2024-11-29 08:45:20|41472.2|41452.2|41477.1|41457.1|41477.1|41457.1|41472.2|41452.2|1
1732869930000|2024-11-29 08:45:30|41474.7|41454.7|41477.1|41457.1|41477.1|41457.1|41474.7|41454.7|0
1732869940000|2024-11-29 08:45:40|41474.7|41454.7|41477.1|41457.1|41477.1|41457.1|41474.7|41454.7|1
1732869950000|2024-11-29 08:45:50|41472.2|41452.2|41474.7|41454.7|41477.1|41457.1|41472.2|41452.2|0
1732869960000|2024-11-29 08:46:00|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|1
1732869970000|2024-11-29 08:46:10|41474.6|41454.6|41472.1|41452.1|41474.6|41454.6|41469.7|41449.7|1
1732869980000|2024-11-29 08:46:20|41472.2|41452.2|41469.7|41449.7|41472.2|41452.2|41469.7|41449.7|1
1732869990000|2024-11-29 08:46:30|41467.2|41447.2|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|0
1732870000000|2024-11-29 08:46:40|41467.2|41447.2|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|0
1732870010000|2024-11-29 08:46:50|41467.2|41447.2|41469.7|41449.7|41469.7|41449.7|41467.2|41447.2|0
1732870020000|2024-11-29 08:47:00|41464.7|41444.7|41462.2|41442.2|41464.7|41444.7|41462.2|41442.2|4
1732870030000|2024-11-29 08:47:10|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|0
1732870040000|2024-11-29 08:47:20|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|0
1732870060000|2024-11-29 08:47:40|41454.7|41434.7|41452.2|41432.2|41457.2|41437.2|41452.2|41432.2|5
1732870080000|2024-11-29 08:48:00|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|10
1732870090000|2024-11-29 08:48:10|41447.2|41427.2|41447.2|41427.2|41447.2|41427.2|41447.2|41427.2|0
1732870100000|2024-11-29 08:48:20|41452.2|41432.2|41459.5|41439.5|41459.5|41439.5|41452.2|41432.2|2
1732870110000|2024-11-29 08:48:30|41457.1|41437.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|1
1732870120000|2024-11-29 08:48:40|||||||||3
1732870130000|2024-11-29 08:48:50|||||||||1
1732870140000|2024-11-29 08:49:00|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|1
1732870160000|2024-11-29 08:49:20|41462.2|41442.2|41467.2|41447.2|41467.2|41447.2|41462.2|41442.2|2
1732870170000|2024-11-29 08:49:30|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|3
1732870180000|2024-11-29 08:49:40|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|1
1732870190000|2024-11-29 08:49:50|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|1
1732870200000|2024-11-29 08:50:00|41464.7|41444.7|41462.2|41442.2|41464.7|41444.7|41462.2|41442.2|1
1732870210000|2024-11-29 08:50:10|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|1
1732870220000|2024-11-29 08:50:20|41464.7|41444.7|41477|41457|41477|41457|41464.7|41444.7|4
1732870230000|2024-11-29 08:50:30|41479.5|41459.5|41482|41462|41482|41462|41479.5|41459.5|1
1732870240000|2024-11-29 08:50:40|41484.4|41464.4|41484.7|41464.7|41484.7|41464.7|41484.4|41464.4|12
1732870250000|2024-11-29 08:50:50|41487.2|41467.2|41489.7|41469.7|41489.7|41469.7|41487.2|41467.2|1
1732870260000|2024-11-29 08:51:00|||||||||2
1732870270000|2024-11-29 08:51:10|41492.2|41472.2|41499.5|41479.5|41499.5|41479.5|41492.2|41472.2|7
1732870280000|2024-11-29 08:51:20|41502|41482|41502.2|41482.2|41502.2|41482.2|41502|41482|2
1732870290000|2024-11-29 08:51:30|||||||||1
1732870300000|2024-11-29 08:51:40|41502.1|41482.1|41497.2|41477.2|41502.1|41482.1|41497.2|41477.2|2
1732870320000|2024-11-29 08:52:00|41497.3|41477.3|41499.7|41479.7|41502.2|41482.2|41497.3|41477.3|0
1732870330000|2024-11-29 08:52:10|41502.2|41482.2|41497.2|41477.2|41502.2|41482.2|41497.2|41477.2|0
1732870340000|2024-11-29 08:52:20|41499.7|41479.7|41497.2|41477.2|41499.7|41479.7|41497.2|41477.2|1
1732870350000|2024-11-29 08:52:30|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|41497.1|41477.1|0
1732870360000|2024-11-29 08:52:40|41494.7|41474.7|41502|41482|41502|41482|41494.6|41474.6|6
1732870370000|2024-11-29 08:52:50|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|41504.5|41484.5|0
1732870380000|2024-11-29 08:53:00|41502|41482|41502|41482|41502|41482|41502|41482|2
1732870390000|2024-11-29 08:53:10|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|41502.1|41482.1|0
1732870400000|2024-11-29 08:53:20|41504.5|41484.5|41502.1|41482.1|41504.6|41484.6|41502.1|41482.1|1
1732870460000|2024-11-29 08:54:20|41504.7|41484.7|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|5
1732870470000|2024-11-29 08:54:30|41504.7|41484.7|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|1
1732870480000|2024-11-29 08:54:40|41504.7|41484.7|41499.7|41479.7|41504.7|41484.7|41499.7|41479.7|0
1732870490000|2024-11-29 08:54:50|41499.8|41479.8|41499.7|41479.7|41502.2|41482.2|41499.7|41479.7|3
1732870500000|2024-11-29 08:55:00|41502.2|41482.2|41504.7|41484.7|41504.7|41484.7|41502.2|41482.2|0
1732870510000|2024-11-29 08:55:10|41502.3|41482.3|41504.7|41484.7|41504.7|41484.7|41499.8|41479.8|7
1732870520000|2024-11-29 08:55:20|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|3
1732870530000|2024-11-29 08:55:30|41502.1|41482.1|41502.2|41482.2|41502.2|41482.2|41502.1|41482.1|2
1732870540000|2024-11-29 08:55:40|41504.7|41484.7|41502.2|41482.2|41504.7|41484.7|41502.2|41482.2|1
1732870550000|2024-11-29 08:55:50|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|41507.1|41487.1|6
1732870560000|2024-11-29 08:56:00|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|1
1732870570000|2024-11-29 08:56:10|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|41512.1|41492.1|0
1732870580000|2024-11-29 08:56:20|41514.6|41494.6|41519.8|41499.8|41522.2|41502.2|41514.6|41494.6|2
1732870590000|2024-11-29 08:56:30|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|41519.7|41499.7|0
1732870600000|2024-11-29 08:56:40|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|0
1732870610000|2024-11-29 08:56:50|41519.7|41499.7|41517.2|41497.2|41519.7|41499.7|41517.2|41497.2|0
1732870620000|2024-11-29 08:57:00|41514.8|41494.8|41509.7|41489.7|41514.8|41494.8|41509.7|41489.7|0
1732870630000|2024-11-29 08:57:10|41507.2|41487.2|41507.1|41487.1|41507.2|41487.2|41507.1|41487.1|0
1732870640000|2024-11-29 08:57:20|41504.7|41484.7|41502.3|41482.3|41504.7|41484.7|41502.3|41482.3|1
1732870650000|2024-11-29 08:57:30|41497.3|41477.3|41499.8|41479.8|41502.2|41482.2|41497.3|41477.3|0
1732870670000|2024-11-29 08:57:50|41497.3|41477.3|41492.2|41472.2|41497.3|41477.3|41492.2|41472.2|1
1732870680000|2024-11-29 08:58:00|41489.8|41469.8|41487.2|41467.2|41492.2|41472.2|41484.8|41464.8|3
1732870690000|2024-11-29 08:58:10|||||||||1
1732870700000|2024-11-29 08:58:20|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|2
1732870710000|2024-11-29 08:58:30|41484.6|41464.6|41487.1|41467.1|41487.1|41467.1|41484.6|41464.6|4
1732870720000|2024-11-29 08:58:40|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|0
1732870730000|2024-11-29 08:58:50|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|2
1732870740000|2024-11-29 08:59:00|41492.1|41472.1|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|1
1732870750000|2024-11-29 08:59:10|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|8
1732870760000|2024-11-29 08:59:20|41487.3|41467.3|41487.2|41467.2|41487.3|41467.3|41487.2|41467.2|0
1732870770000|2024-11-29 08:59:30|41489.7|41469.7|41487.3|41467.3|41489.7|41469.7|41487.3|41467.3|0
1732870780000|2024-11-29 08:59:40|41487.2|41467.2|41487.2|41467.2|41489.7|41469.7|41487.1|41467.1|4
1732870790000|2024-11-29 08:59:50|41484.7|41464.7|41492.2|41472.2|41492.2|41472.2|41484.7|41464.7|17
1732870800000|2024-11-29 09:00:00|41489.8|41469.8|41484.8|41464.8|41489.8|41469.8|41484.8|41464.8|1
1732870810000|2024-11-29 09:00:10|41482.3|41462.3|41447.3|41427.3|41482.3|41462.3|41447.3|41427.3|34
1732870820000|2024-11-29 09:00:20|41449.8|41429.8|41415|41395|41449.8|41429.8|41415|41395|61
1732870830000|2024-11-29 09:00:30|41414.8|41394.8|41414.7|41394.7|41419.8|41399.8|41412.3|41392.3|15
1732870840000|2024-11-29 09:00:40|41417.1|41397.1|41422.2|41402.2|41422.2|41402.2|41417.1|41397.1|7
1732870850000|2024-11-29 09:00:50|41424.7|41404.7|41439.7|41419.7|41439.7|41419.7|41424.7|41404.7|25
1732870860000|2024-11-29 09:01:00|41442.2|41422.2|41419.7|41399.7|41442.2|41422.2|41419.7|41399.7|12
1732870870000|2024-11-29 09:01:10|41417.3|41397.3|41432.2|41412.2|41432.2|41412.2|41412.2|41392.2|14
1732870880000|2024-11-29 09:01:20|41434.7|41414.7|41439.7|41419.7|41442.2|41422.2|41434.7|41414.7|5
1732870890000|2024-11-29 09:01:30|41442.2|41422.2|41439.7|41419.7|41442.2|41422.2|41439.7|41419.7|5
1732870900000|2024-11-29 09:01:40|41437.2|41417.2|41439.7|41419.7|41439.7|41419.7|41437.2|41417.2|2
1732870910000|2024-11-29 09:01:50|41439.8|41419.8|41439.7|41419.7|41442.2|41422.2|41439.7|41419.7|0
1732870920000|2024-11-29 09:02:00|41442.2|41422.2|41439.7|41419.7|41442.2|41422.2|41437.2|41417.2|4
1732870930000|2024-11-29 09:02:10|41442.1|41422.1|41434.7|41414.7|41442.2|41422.2|41434.7|41414.7|5
1732870940000|2024-11-29 09:02:20|41432.2|41412.2|41424.7|41404.7|41432.2|41412.2|41424.7|41404.7|6
1732870950000|2024-11-29 09:02:30|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|4
1732870960000|2024-11-29 09:02:40|41432.1|41412.1|41439.7|41419.7|41439.7|41419.7|41432.1|41412.1|10
1732870970000|2024-11-29 09:02:50|41439.8|41419.8|41452.2|41432.2|41452.2|41432.2|41439.8|41419.8|1
1732870980000|2024-11-29 09:03:00|41454.6|41434.6|41457.2|41437.2|41459.7|41439.7|41454.6|41434.6|9
1732870990000|2024-11-29 09:03:10|41454.8|41434.8|41449.7|41429.7|41454.8|41434.8|41449.7|41429.7|2
1732871000000|2024-11-29 09:03:20|41447.2|41427.2|41424.7|41404.7|41447.2|41427.2|41424.7|41404.7|15
1732871010000|2024-11-29 09:03:30|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|41419.7|41399.7|2
1732871020000|2024-11-29 09:03:40|41419.7|41399.7|41422.2|41402.2|41422.2|41402.2|41419.7|41399.7|3
1732871030000|2024-11-29 09:03:50|41424.7|41404.7|41432.2|41412.2|41432.2|41412.2|41424.7|41404.7|1
1732871050000|2024-11-29 09:04:10|41429.7|41409.7|41424.8|41404.8|41429.7|41409.7|41414.7|41394.7|24
1732871060000|2024-11-29 09:04:20|41422.2|41402.2|41427.1|41407.1|41427.1|41407.1|41417.2|41397.2|4
1732871070000|2024-11-29 09:04:30|41422.2|41402.2|41424.7|41404.7|41427.2|41407.2|41417.2|41397.2|5
1732871080000|2024-11-29 09:04:40|41422.2|41402.2|41417.2|41397.2|41424.7|41404.7|41417.2|41397.2|1
1732871090000|2024-11-29 09:04:50|41422.1|41402.1|41432.3|41412.3|41432.3|41412.3|41419.7|41399.7|5
1732871100000|2024-11-29 09:05:00|41434.7|41414.7|41444.7|41424.7|41444.7|41424.7|41434.7|41414.7|11
1732871110000|2024-11-29 09:05:10|41442.3|41422.3|41449.7|41429.7|41449.7|41429.7|41442.2|41422.2|3
1732871120000|2024-11-29 09:05:20|41447.3|41427.3|41447.2|41427.2|41447.3|41427.3|41447.2|41427.2|1
1732871130000|2024-11-29 09:05:30|41442.2|41422.2|41442.2|41422.2|41442.2|41422.2|41437.2|41417.2|0
1732871140000|2024-11-29 09:05:40|41444.7|41424.7|41447.2|41427.2|41447.2|41427.2|41442.2|41422.2|12
1732871160000|2024-11-29 09:06:00|41447.3|41427.3|41452.2|41432.2|41452.2|41432.2|41447.3|41427.3|3
1732871170000|2024-11-29 09:06:10|41454.6|41434.6|41447.2|41427.2|41454.6|41434.6|41447.2|41427.2|5
1732871190000|2024-11-29 09:06:30|41444.8|41424.8|41444.7|41424.7|41444.8|41424.8|41439.8|41419.8|4
1732871200000|2024-11-29 09:06:40|||||||||2
1732871210000|2024-11-29 09:06:50|41447.1|41427.1|41447.2|41427.2|41447.2|41427.2|41444.7|41424.7|6
1732871220000|2024-11-29 09:07:00|41449.7|41429.7|41447.2|41427.2|41449.7|41429.7|41444.7|41424.7|6
1732871230000|2024-11-29 09:07:10|41447.3|41427.3|41447.2|41427.2|41447.3|41427.3|41447.2|41427.2|0
1732871240000|2024-11-29 09:07:20|41444.8|41424.8|41449.7|41429.7|41449.7|41429.7|41444.8|41424.8|0
1732871250000|2024-11-29 09:07:30|41447.3|41427.3|41442.2|41422.2|41449.7|41429.7|41442.2|41422.2|7
1732871260000|2024-11-29 09:07:40|41439.8|41419.8|41434.7|41414.7|41439.8|41419.8|41434.7|41414.7|2
1732871290000|2024-11-29 09:08:10|41432.2|41412.2|41444.7|41424.7|41444.7|41424.7|41432.2|41412.2|13
1732871300000|2024-11-29 09:08:20|41442.2|41422.2|41444.7|41424.7|41444.7|41424.7|41439.8|41419.8|2
1732871310000|2024-11-29 09:08:30|41447.1|41427.1|41452.1|41432.1|41452.1|41432.1|41447.1|41427.1|9
1732871320000|2024-11-29 09:08:40|41447.2|41427.2|41444.7|41424.7|41447.2|41427.2|41444.7|41424.7|0
1732871330000|2024-11-29 09:08:50|41442.2|41422.2|41444.7|41424.7|41447.1|41427.1|41442.2|41422.2|2
1732871340000|2024-11-29 09:09:00|41447.1|41427.1|41452.2|41432.2|41452.2|41432.2|41447.1|41427.1|1
1732871350000|2024-11-29 09:09:10|41454.6|41434.6|41452.1|41432.1|41457.1|41437.1|41452.1|41432.1|2
1732871360000|2024-11-29 09:09:20|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|0
1732871370000|2024-11-29 09:09:30|41454.6|41434.6|41452.2|41432.2|41457.1|41437.1|41452.2|41432.2|0
1732871380000|2024-11-29 09:09:40|41454.7|41434.7|41452.2|41432.2|41454.7|41434.7|41452.2|41432.2|0
1732871390000|2024-11-29 09:09:50|41454.7|41434.7|41452.2|41432.2|41457.2|41437.2|41452.2|41432.2|2
1732871400000|2024-11-29 09:10:00|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|0
1732871410000|2024-11-29 09:10:10|41459.6|41439.6|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|8
1732871420000|2024-11-29 09:10:20|41459.7|41439.7|41459.7|41439.7|41462.2|41442.2|41459.7|41439.7|2
1732871430000|2024-11-29 09:10:30|41459.8|41439.8|41467.2|41447.2|41467.2|41447.2|41459.7|41439.7|4
1732871440000|2024-11-29 09:10:40|41469.7|41449.7|41482.2|41462.2|41482.2|41462.2|41469.7|41449.7|5
1732871450000|2024-11-29 09:10:50|41479.7|41459.7|41472.2|41452.2|41479.7|41459.7|41472.2|41452.2|2
1732871460000|2024-11-29 09:11:00|41469.7|41449.7|41467.2|41447.2|41469.7|41449.7|41467.2|41447.2|4
1732871470000|2024-11-29 09:11:10|41462.2|41442.2|41459.7|41439.7|41462.2|41442.2|41459.7|41439.7|1
1732871480000|2024-11-29 09:11:20|41457.2|41437.2|41457.2|41437.2|41457.2|41437.2|41452.2|41432.2|1
1732871490000|2024-11-29 09:11:30|41459.7|41439.7|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|5
1732871500000|2024-11-29 09:11:40|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|0
1732871520000|2024-11-29 09:12:00|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|5
1732871530000|2024-11-29 09:12:10|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|41464.7|41444.7|2
1732871540000|2024-11-29 09:12:20|41462.2|41442.2|41459.7|41439.7|41464.7|41444.7|41459.7|41439.7|2
1732871550000|2024-11-29 09:12:30|41457.2|41437.2|41459.7|41439.7|41459.7|41439.7|41457.2|41437.2|7
1732871560000|2024-11-29 09:12:40|41457.3|41437.3|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|0
1732871570000|2024-11-29 09:12:50|41454.8|41434.8|41452.2|41432.2|41454.8|41434.8|41452.2|41432.2|3
1732871580000|2024-11-29 09:13:00|41449.7|41429.7|41452.2|41432.2|41452.2|41432.2|41449.7|41429.7|2
1732871590000|2024-11-29 09:13:10|41457.2|41437.2|41459.7|41439.7|41459.7|41439.7|41457.2|41437.2|1
1732871600000|2024-11-29 09:13:20|41457.3|41437.3|41462.2|41442.2|41462.3|41442.3|41457.2|41437.2|14
1732871610000|2024-11-29 09:13:30|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|41459.7|41439.7|1
1732871620000|2024-11-29 09:13:40|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|1
1732871640000|2024-11-29 09:14:00|||||||||1
1732871660000|2024-11-29 09:14:20|41459.8|41439.8|41459.7|41439.7|41459.8|41439.8|41459.7|41439.7|0
1732871670000|2024-11-29 09:14:30|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|2
1732871680000|2024-11-29 09:14:40|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41462.2|41442.2|0
1732871690000|2024-11-29 09:14:50|41467.2|41447.2|41472.2|41452.2|41472.2|41452.2|41467.2|41447.2|6
1732871700000|2024-11-29 09:15:00|41474.7|41454.7|41479.7|41459.7|41482.2|41462.2|41474.7|41454.7|3
1732871710000|2024-11-29 09:15:10|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|0
1732871720000|2024-11-29 09:15:20|41474.7|41454.7|41477.1|41457.1|41477.2|41457.2|41474.7|41454.7|0
1732871730000|2024-11-29 09:15:30|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|0
1732871740000|2024-11-29 09:15:40|||||||||3
1732871750000|2024-11-29 09:15:50|41479.7|41459.7|41477.2|41457.2|41479.7|41459.7|41477.2|41457.2|4
1732871760000|2024-11-29 09:16:00|41474.7|41454.7|41469.7|41449.7|41474.7|41454.7|41467.2|41447.2|10
1732871770000|2024-11-29 09:16:10|41464.7|41444.7|41464.7|41444.7|41469.7|41449.7|41464.7|41444.7|10
1732871780000|2024-11-29 09:16:20|41462.3|41442.3|41457.2|41437.2|41462.3|41442.3|41457.2|41437.2|2
1732871790000|2024-11-29 09:16:30|41459.7|41439.7|41452.2|41432.2|41459.7|41439.7|41449.7|41429.7|0
1732871800000|2024-11-29 09:16:40|41447.2|41427.2|41447.3|41427.3|41452.2|41432.2|41447.2|41427.2|0
1732871810000|2024-11-29 09:16:50|41447.2|41427.2|41447.2|41427.2|41447.2|41427.2|41447.2|41427.2|0
1732871820000|2024-11-29 09:17:00|41447.3|41427.3|41447.2|41427.2|41449.7|41429.7|41447.2|41427.2|0
1732871830000|2024-11-29 09:17:10|41449.7|41429.7|41447.2|41427.2|41449.7|41429.7|41447.2|41427.2|2
1732871840000|2024-11-29 09:17:20|41447.4|41427.4|41444.7|41424.7|41447.4|41427.4|41444.7|41424.7|0
1732871850000|2024-11-29 09:17:30|41437.3|41417.3|41432.2|41412.2|41437.3|41417.3|41429.8|41409.8|9
1732871860000|2024-11-29 09:17:40|41432.3|41412.3|41437.2|41417.2|41437.2|41417.2|41432.2|41412.2|5
1732871880000|2024-11-29 09:18:00|||||||||2
1732871890000|2024-11-29 09:18:10|41437.1|41417.1|41437.2|41417.2|41437.2|41417.2|41432.2|41412.2|0
1732871910000|2024-11-29 09:18:30|41434.8|41414.8|41437.2|41417.2|41437.2|41417.2|41434.8|41414.8|0
1732871920000|2024-11-29 09:18:40|41432.2|41412.2|41437.2|41417.2|41437.2|41417.2|41432.2|41412.2|0
1732871930000|2024-11-29 09:18:50|41434.7|41414.7|41437.2|41417.2|41437.2|41417.2|41434.7|41414.7|0
1732871940000|2024-11-29 09:19:00|41434.8|41414.8|41432.2|41412.2|41434.8|41414.8|41432.2|41412.2|0
1732871950000|2024-11-29 09:19:10|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|41432.2|41412.2|0
1732871960000|2024-11-29 09:19:20|41437.2|41417.2|41439.7|41419.7|41439.7|41419.7|41437.2|41417.2|2
1732871970000|2024-11-29 09:19:30|41442.2|41422.2|41442.2|41422.2|41442.2|41422.2|41442.2|41422.2|1
1732871980000|2024-11-29 09:19:40|41437.2|41417.2|41442.2|41422.2|41442.2|41422.2|41437.2|41417.2|0
1732871990000|2024-11-29 09:19:50|41439.7|41419.7|41434.8|41414.8|41442.2|41422.2|41434.8|41414.8|2
1732872000000|2024-11-29 09:20:00|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|3
1732872010000|2024-11-29 09:20:10|||||||||1
1732872020000|2024-11-29 09:20:20|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|0
1732872030000|2024-11-29 09:20:30|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|41434.7|41414.7|0
1732872040000|2024-11-29 09:20:40|41437.2|41417.2|41437.2|41417.2|41439.7|41419.7|41437.2|41417.2|3
1732872050000|2024-11-29 09:20:50|41442.2|41422.2|41442.2|41422.2|41444.8|41424.8|41442.2|41422.2|1
1732872060000|2024-11-29 09:21:00|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|0
1732872070000|2024-11-29 09:21:10|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|0
1732872080000|2024-11-29 09:21:20|41439.7|41419.7|41447.2|41427.2|41447.2|41427.2|41439.7|41419.7|15
1732872090000|2024-11-29 09:21:30|41442.4|41422.4|41437.2|41417.2|41442.4|41422.4|41437.2|41417.2|1
1732872100000|2024-11-29 09:21:40|41432.3|41412.3|41432.2|41412.2|41432.3|41412.3|41432.2|41412.2|2
1732872110000|2024-11-29 09:21:50|41434.7|41414.7|41432.3|41412.3|41437.2|41417.2|41432.2|41412.2|0
1732872120000|2024-11-29 09:22:00|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|0
1732872130000|2024-11-29 09:22:10|41434.7|41414.7|41429.7|41409.7|41434.7|41414.7|41427.2|41407.2|8
1732872140000|2024-11-29 09:22:20|41427.2|41407.2|41432.2|41412.2|41432.2|41412.2|41427.2|41407.2|2
1732872160000|2024-11-29 09:22:40|41434.7|41414.7|41429.7|41409.7|41434.7|41414.7|41429.7|41409.7|1
1732872180000|2024-11-29 09:23:00|41432.2|41412.2|41432.2|41412.2|41434.7|41414.7|41432.2|41412.2|0
1732872190000|2024-11-29 09:23:10|41437.2|41417.2|41432.2|41412.2|41437.2|41417.2|41432.2|41412.2|0
1732872210000|2024-11-29 09:23:30|41427.3|41407.3|41424.7|41404.7|41427.3|41407.3|41424.7|41404.7|1
1732872220000|2024-11-29 09:23:40|41427.2|41407.2|41427.2|41407.2|41429.7|41409.7|41427.2|41407.2|0
1732872230000|2024-11-29 09:23:50|41429.7|41409.7|41432.2|41412.2|41432.2|41412.2|41427.2|41407.2|0
1732872240000|2024-11-29 09:24:00|41429.7|41409.7|41432.2|41412.2|41432.2|41412.2|41429.7|41409.7|0
1732872250000|2024-11-29 09:24:10|41434.7|41414.7|41437.2|41417.2|41437.2|41417.2|41434.7|41414.7|0
1732872260000|2024-11-29 09:24:20|41434.7|41414.7|41439.7|41419.7|41439.7|41419.7|41432.2|41412.2|0
1732872270000|2024-11-29 09:24:30|41437.3|41417.3|41437.2|41417.2|41437.3|41417.3|41437.2|41417.2|0
1732872280000|2024-11-29 09:24:40|41437.3|41417.3|41437.2|41417.2|41439.7|41419.7|41437.2|41417.2|0
1732872290000|2024-11-29 09:24:50|||||||||3
1732872300000|2024-11-29 09:25:00|41434.7|41414.7|41432.2|41412.2|41437.2|41417.2|41432.2|41412.2|0
1732872310000|2024-11-29 09:25:10|41434.7|41414.7|41432.3|41412.3|41437.2|41417.2|41432.2|41412.2|0
1732872320000|2024-11-29 09:25:20|41432.2|41412.2|41429.7|41409.7|41432.2|41412.2|41427.3|41407.3|0
1732872330000|2024-11-29 09:25:30|41432.2|41412.2|41427.2|41407.2|41432.2|41412.2|41427.2|41407.2|0
1732872340000|2024-11-29 09:25:40|41427.3|41407.3|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|0
1732872350000|2024-11-29 09:25:50|41424.8|41404.8|41427.3|41407.3|41429.7|41409.7|41424.8|41404.8|1
1732872360000|2024-11-29 09:26:00|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|0
1732872370000|2024-11-29 09:26:10|41434.8|41414.8|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|0
1732872380000|2024-11-29 09:26:20|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|1
1732872390000|2024-11-29 09:26:30|41442.3|41422.3|41447.3|41427.3|41447.3|41427.3|41442.3|41422.3|1
1732872400000|2024-11-29 09:26:40|41442.3|41422.3|41442.3|41422.3|41444.8|41424.8|41442.3|41422.3|0
1732872420000|2024-11-29 09:27:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41442.3|41422.3|0
1732872440000|2024-11-29 09:27:20|41449.7|41429.7|41452.3|41432.3|41452.3|41432.3|41449.7|41429.7|0
1732872450000|2024-11-29 09:27:30|41454.8|41434.8|41454.8|41434.8|41457.3|41437.3|41454.8|41434.8|2
1732872460000|2024-11-29 09:27:40|||||||||3
1732872480000|2024-11-29 09:28:00|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1732872490000|2024-11-29 09:28:10|41449.8|41429.8|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|4
1732872500000|2024-11-29 09:28:20|41444.8|41424.8|41449.8|41429.8|41449.8|41429.8|41444.8|41424.8|2
1732872510000|2024-11-29 09:28:30|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|2
1732872520000|2024-11-29 09:28:40|41452.3|41432.3|41449.8|41429.8|41452.3|41432.3|41447.3|41427.3|3
1732872530000|2024-11-29 09:28:50|41452.3|41432.3|41444.8|41424.8|41452.3|41432.3|41444.8|41424.8|1
1732872540000|2024-11-29 09:29:00|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|1
1732872570000|2024-11-29 09:29:30|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|1
1732872580000|2024-11-29 09:29:40|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|0
1732872590000|2024-11-29 09:29:50|||||||||1
1732872600000|2024-11-29 09:30:00|41444.8|41424.8|41442.3|41422.3|41444.8|41424.8|41442.3|41422.3|0
1732872610000|2024-11-29 09:30:10|41444.7|41424.7|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|0
1732872620000|2024-11-29 09:30:20|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|0
1732872640000|2024-11-29 09:30:40|41444.8|41424.8|41447.2|41427.2|41447.2|41427.2|41442.3|41422.3|1
1732872660000|2024-11-29 09:31:00|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|1
1732872680000|2024-11-29 09:31:20|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|0
1732872690000|2024-11-29 09:31:30|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|1
1732872700000|2024-11-29 09:31:40|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|0
1732872710000|2024-11-29 09:31:50|41444.7|41424.7|41444.8|41424.8|41444.8|41424.8|41444.7|41424.7|0
1732872720000|2024-11-29 09:32:00|41442.3|41422.3|41444.8|41424.8|41444.8|41424.8|41442.3|41422.3|0
1732872730000|2024-11-29 09:32:10|41442.3|41422.3|41437.3|41417.3|41442.3|41422.3|41437.3|41417.3|0
1732872740000|2024-11-29 09:32:20|41434.8|41414.8|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|7
1732872750000|2024-11-29 09:32:30|41437.2|41417.2|41437.3|41417.3|41437.3|41417.3|41437.2|41417.2|0
1732872760000|2024-11-29 09:32:40|41434.8|41414.8|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|0
1732872770000|2024-11-29 09:32:50|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|0
1732872780000|2024-11-29 09:33:00|41439.8|41419.8|41442.2|41422.2|41442.2|41422.2|41439.8|41419.8|4
1732872790000|2024-11-29 09:33:10|41439.8|41419.8|41439.7|41419.7|41439.8|41419.8|41439.7|41419.7|0
1732872800000|2024-11-29 09:33:20|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|0
1732872810000|2024-11-29 09:33:30|41434.8|41414.8|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|0
1732872820000|2024-11-29 09:33:40|41434.8|41414.8|41434.8|41414.8|41437.3|41417.3|41432.3|41412.3|1
1732872830000|2024-11-29 09:33:50|41437.2|41417.2|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|2
1732872840000|2024-11-29 09:34:00|||||||||1
1732872850000|2024-11-29 09:34:10|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|41432.2|41412.2|0
1732872860000|2024-11-29 09:34:20|41432.3|41412.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|1
1732872870000|2024-11-29 09:34:30|41434.8|41414.8|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|1
1732872880000|2024-11-29 09:34:40|41439.7|41419.7|41442.3|41422.3|41442.3|41422.3|41437.3|41417.3|0
1732872890000|2024-11-29 09:34:50|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|3
1732872900000|2024-11-29 09:35:00|41449.7|41429.7|41449.8|41429.8|41449.8|41429.8|41449.7|41429.7|0
1732872910000|2024-11-29 09:35:10|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|2
1732872920000|2024-11-29 09:35:20|41449.7|41429.7|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|2
1732872940000|2024-11-29 09:35:40|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|41444.8|41424.8|1
1732872950000|2024-11-29 09:35:50|41442.3|41422.3|41439.8|41419.8|41442.3|41422.3|41439.8|41419.8|0
1732872960000|2024-11-29 09:36:00|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|10
1732872970000|2024-11-29 09:36:10|41437.3|41417.3|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|4
1732872980000|2024-11-29 09:36:20|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|4
1732872990000|2024-11-29 09:36:30|41427.3|41407.3|41424.8|41404.8|41427.3|41407.3|41422.3|41402.3|2
1732873010000|2024-11-29 09:36:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|4
1732873020000|2024-11-29 09:37:00|41424.8|41404.8|41412.3|41392.3|41424.8|41404.8|41412.3|41392.3|8
1732873030000|2024-11-29 09:37:10|41414.7|41394.7|41414.8|41394.8|41414.8|41394.8|41414.7|41394.7|2
1732873040000|2024-11-29 09:37:20|41412.3|41392.3|41409.8|41389.8|41414.8|41394.8|41409.8|41389.8|2
1732873070000|2024-11-29 09:37:50|41412.3|41392.3|41409.8|41389.8|41412.3|41392.3|41409.8|41389.8|2
1732873080000|2024-11-29 09:38:00|41407.3|41387.3|41404.8|41384.8|41409.8|41389.8|41404.8|41384.8|9
1732873100000|2024-11-29 09:38:20|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41397.3|41377.3|40
1732873110000|2024-11-29 09:38:30|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|0
1732873120000|2024-11-29 09:38:40|41404.7|41384.7|41407.3|41387.3|41407.3|41387.3|41404.7|41384.7|2
1732873130000|2024-11-29 09:38:50|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|1
1732873140000|2024-11-29 09:39:00|41404.8|41384.8|41412.3|41392.3|41412.3|41392.3|41404.8|41384.8|1
1732873150000|2024-11-29 09:39:10|41414.8|41394.8|41417.3|41397.3|41419.8|41399.8|41414.8|41394.8|7
1732873160000|2024-11-29 09:39:20|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|4
1732873170000|2024-11-29 09:39:30|41422.2|41402.2|41417.3|41397.3|41422.3|41402.3|41417.3|41397.3|2
1732873180000|2024-11-29 09:39:40|41414.8|41394.8|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|3
1732873190000|2024-11-29 09:39:50|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|3
1732873200000|2024-11-29 09:40:00|41417.3|41397.3|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|0
1732873210000|2024-11-29 09:40:10|41414.8|41394.8|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|5
1732873240000|2024-11-29 09:40:40|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|3
1732873260000|2024-11-29 09:41:00|41414.7|41394.7|41407.3|41387.3|41414.7|41394.7|41407.3|41387.3|0
1732873270000|2024-11-29 09:41:10|41407.1|41387.1|41402.3|41382.3|41407.1|41387.1|41402.3|41382.3|1
1732873280000|2024-11-29 09:41:20|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|1
1732873290000|2024-11-29 09:41:30|41397.3|41377.3|41394.8|41374.8|41397.3|41377.3|41392.4|41372.4|11
1732873300000|2024-11-29 09:41:40|41394.9|41374.9|41397.3|41377.3|41397.3|41377.3|41392.3|41372.3|2
1732873310000|2024-11-29 09:41:50|41399.8|41379.8|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|2
1732873320000|2024-11-29 09:42:00|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|2
1732873330000|2024-11-29 09:42:10|41402.2|41382.2|41392.3|41372.3|41402.2|41382.2|41389.8|41369.8|19
1732873340000|2024-11-29 09:42:20|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|1
1732873350000|2024-11-29 09:42:30|41392.3|41372.3|41399.8|41379.8|41399.8|41379.8|41392.3|41372.3|0
1732873360000|2024-11-29 09:42:40|41397.3|41377.3|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|1
1732873370000|2024-11-29 09:42:50|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|0
1732873380000|2024-11-29 09:43:00|41397.3|41377.3|41397.4|41377.4|41399.7|41379.7|41394.9|41374.9|0
1732873390000|2024-11-29 09:43:10|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|10
1732873400000|2024-11-29 09:43:20|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|2
1732873410000|2024-11-29 09:43:30|41402.4|41382.4|41402.3|41382.3|41402.4|41382.4|41402.3|41382.3|0
1732873420000|2024-11-29 09:43:40|41399.9|41379.9|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|3
1732873430000|2024-11-29 09:43:50|||||||||1
1732873440000|2024-11-29 09:44:00|41399.9|41379.9|41397.3|41377.3|41399.9|41379.9|41397.3|41377.3|2
1732873450000|2024-11-29 09:44:10|41394.9|41374.9|41394.9|41374.9|41397.3|41377.3|41392.4|41372.4|1
1732873460000|2024-11-29 09:44:20|41397.4|41377.4|41399.8|41379.8|41399.8|41379.8|41397.4|41377.4|0
1732873470000|2024-11-29 09:44:30|41397.4|41377.4|41399.8|41379.8|41399.8|41379.8|41397.4|41377.4|0
1732873480000|2024-11-29 09:44:40|41397.4|41377.4|41394.8|41374.8|41397.4|41377.4|41394.8|41374.8|5
1732873490000|2024-11-29 09:44:50|41392.4|41372.4|41394.8|41374.8|41394.8|41374.8|41392.4|41372.4|5
1732873500000|2024-11-29 09:45:00|41397.2|41377.2|41394.8|41374.8|41397.3|41377.3|41394.8|41374.8|1
1732873510000|2024-11-29 09:45:10|41397.2|41377.2|41397.3|41377.3|41397.3|41377.3|41397.2|41377.2|0
1732873520000|2024-11-29 09:45:20|41399.7|41379.7|41407.3|41387.3|41407.3|41387.3|41399.7|41379.7|4
1732873530000|2024-11-29 09:45:30|41409.7|41389.7|41409.8|41389.8|41409.8|41389.8|41409.7|41389.7|0
1732873540000|2024-11-29 09:45:40|||||||||1
1732873550000|2024-11-29 09:45:50|41409.9|41389.9|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|4
1732873560000|2024-11-29 09:46:00|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|2
1732873570000|2024-11-29 09:46:10|41414.7|41394.7|41414.8|41394.8|41414.8|41394.8|41414.7|41394.7|7
1732873580000|2024-11-29 09:46:20|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|1
1732873590000|2024-11-29 09:46:30|41432.3|41412.3|41437.3|41417.3|41442.3|41422.3|41432.3|41412.3|5
1732873600000|2024-11-29 09:46:40|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|1
1732873610000|2024-11-29 09:46:50|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41437.3|41417.3|1
1732873620000|2024-11-29 09:47:00|41439.7|41419.7|41437.3|41417.3|41439.8|41419.8|41437.3|41417.3|0
1732873630000|2024-11-29 09:47:10|41434.9|41414.9|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|2
1732873640000|2024-11-29 09:47:20|41432.4|41412.4|41427.3|41407.3|41432.4|41412.4|41427.3|41407.3|5
1732873650000|2024-11-29 09:47:30|41424.9|41404.9|41429.7|41409.7|41429.7|41409.7|41424.8|41404.8|1
1732873660000|2024-11-29 09:47:40|41432.2|41412.2|41437.3|41417.3|41437.3|41417.3|41432.2|41412.2|0
1732873670000|2024-11-29 09:47:50|41432.4|41412.4|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|0
1732873690000|2024-11-29 09:48:10|41437.2|41417.2|41434.8|41414.8|41437.2|41417.2|41434.8|41414.8|2
1732873700000|2024-11-29 09:48:20|41432.3|41412.3|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|1
1732873710000|2024-11-29 09:48:30|41434.9|41414.9|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|2
1732873720000|2024-11-29 09:48:40|41434.8|41414.8|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|1
1732873730000|2024-11-29 09:48:50|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41437.3|41417.3|4
1732873750000|2024-11-29 09:49:10|41442.2|41422.2|41444.8|41424.8|41444.8|41424.8|41439.8|41419.8|6
1732873760000|2024-11-29 09:49:20|||||||||3
1732873770000|2024-11-29 09:49:30|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|3
1732873780000|2024-11-29 09:49:40|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41444.8|41424.8|3
1732873790000|2024-11-29 09:49:50|41444.8|41424.8|41449.8|41429.8|41449.8|41429.8|41444.8|41424.8|7
1732873800000|2024-11-29 09:50:00|41452.2|41432.2|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|0
1732873810000|2024-11-29 09:50:10|41444.8|41424.8|41442.4|41422.4|41444.8|41424.8|41442.4|41422.4|2
1732873820000|2024-11-29 09:50:20|41439.9|41419.9|41437.3|41417.3|41439.9|41419.9|41434.8|41414.8|1
1732873830000|2024-11-29 09:50:30|41434.9|41414.9|41437.3|41417.3|41437.3|41417.3|41434.9|41414.9|1
1732873840000|2024-11-29 09:50:40|41434.8|41414.8|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|0
1732873850000|2024-11-29 09:50:50|41434.8|41414.8|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|0
1732873860000|2024-11-29 09:51:00|41429.8|41409.8|41432.3|41412.3|41432.3|41412.3|41429.8|41409.8|2
1732873870000|2024-11-29 09:51:10|41434.7|41414.7|41434.8|41414.8|41434.8|41414.8|41434.7|41414.7|0
1732873880000|2024-11-29 09:51:20|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41437.3|41417.3|0
1732873890000|2024-11-29 09:51:30|41439.9|41419.9|41442.3|41422.3|41442.3|41422.3|41439.9|41419.9|3
1732873900000|2024-11-29 09:51:40|41447.3|41427.3|41447.3|41427.3|41449.8|41429.8|41447.3|41427.3|0
1732873910000|2024-11-29 09:51:50|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1732873930000|2024-11-29 09:52:10|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|1
1732873940000|2024-11-29 09:52:20|41449.7|41429.7|41452.3|41432.3|41452.3|41432.3|41447.4|41427.4|1
1732873950000|2024-11-29 09:52:30|41457.2|41437.2|41454.8|41434.8|41457.3|41437.3|41454.8|41434.8|7
1732873960000|2024-11-29 09:52:40|41452.3|41432.3|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|2
1732873970000|2024-11-29 09:52:50|||||||||1
1732873980000|2024-11-29 09:53:00|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|41452.2|41432.2|1
1732873990000|2024-11-29 09:53:10|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|0
1732874000000|2024-11-29 09:53:20|41449.7|41429.7|41452.2|41432.2|41452.2|41432.2|41449.7|41429.7|1
1732874010000|2024-11-29 09:53:30|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|41454.7|41434.7|3
1732874020000|2024-11-29 09:53:40|41454.8|41434.8|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|1
1732874030000|2024-11-29 09:53:50|41454.7|41434.7|41452.3|41432.3|41454.8|41434.8|41452.3|41432.3|0
1732874040000|2024-11-29 09:54:00|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|1
1732874050000|2024-11-29 09:54:10|41447.4|41427.4|41442.4|41422.4|41447.4|41427.4|41442.4|41422.4|1
1732874060000|2024-11-29 09:54:20|41444.8|41424.8|41442.3|41422.3|41444.8|41424.8|41439.8|41419.8|1
1732874070000|2024-11-29 09:54:30|41439.8|41419.8|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|0
1732874080000|2024-11-29 09:54:40|41439.9|41419.9|41442.3|41422.3|41442.3|41422.3|41439.9|41419.9|0
1732874090000|2024-11-29 09:54:50|41439.8|41419.8|41439.8|41419.8|41442.3|41422.3|41439.8|41419.8|1
1732874100000|2024-11-29 09:55:00|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41437.3|41417.3|1
1732874110000|2024-11-29 09:55:10|41442.2|41422.2|41442.2|41422.2|41442.2|41422.2|41439.8|41419.8|0
1732874120000|2024-11-29 09:55:20|41439.8|41419.8|41437.3|41417.3|41439.8|41419.8|41437.3|41417.3|0
1732874130000|2024-11-29 09:55:30|41439.8|41419.8|41437.3|41417.3|41439.8|41419.8|41437.3|41417.3|1
1732874140000|2024-11-29 09:55:40|41437.4|41417.4|41437.3|41417.3|41439.8|41419.8|41437.3|41417.3|0
1732874150000|2024-11-29 09:55:50|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|0
1732874160000|2024-11-29 09:56:00|41434.8|41414.8|41434.7|41414.7|41437.2|41417.2|41432.3|41412.3|28
1732874170000|2024-11-29 09:56:10|41434.8|41414.8|41439.9|41419.9|41439.9|41419.9|41434.8|41414.8|43
1732874180000|2024-11-29 09:56:20|41442.4|41422.4|41444.8|41424.8|41444.8|41424.8|41442.4|41422.4|4
1732874190000|2024-11-29 09:56:30|41447.2|41427.2|41442.3|41422.3|41447.2|41427.2|41442.3|41422.3|7
1732874210000|2024-11-29 09:56:50|||||||||1
1732874220000|2024-11-29 09:57:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|1
1732874230000|2024-11-29 09:57:10|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1732874250000|2024-11-29 09:57:30|41454.7|41434.7|41454.8|41434.8|41454.8|41434.8|41454.7|41434.7|5
1732874260000|2024-11-29 09:57:40|41457.3|41437.3|41459.8|41439.8|41459.8|41439.8|41457.3|41437.3|9
1732874270000|2024-11-29 09:57:50|41457.3|41437.3|41452.3|41432.3|41457.3|41437.3|41452.3|41432.3|1
1732874280000|2024-11-29 09:58:00|41449.8|41429.8|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|0
1732874290000|2024-11-29 09:58:10|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|0
1732874300000|2024-11-29 09:58:20|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|1
1732874310000|2024-11-29 09:58:30|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|41452.4|41432.4|2
1732874320000|2024-11-29 09:58:40|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1732874330000|2024-11-29 09:58:50|41449.9|41429.9|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|7
1732874340000|2024-11-29 09:59:00|41449.8|41429.8|41447.3|41427.3|41449.8|41429.8|41447.3|41427.3|1
1732874350000|2024-11-29 09:59:10|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|2
1732874370000|2024-11-29 09:59:30|41444.9|41424.9|41452.3|41432.3|41452.3|41432.3|41444.8|41424.8|3
1732874380000|2024-11-29 09:59:40|41449.9|41429.9|41452.3|41432.3|41454.8|41434.8|41449.8|41429.8|0
1732874390000|2024-11-29 09:59:50|41449.8|41429.8|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|0
1732874400000|2024-11-29 10:00:00|41449.8|41429.8|41447.4|41427.4|41452.3|41432.3|41447.4|41427.4|3
1732874410000|2024-11-29 10:00:10|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|1
1732874420000|2024-11-29 10:00:20|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1732874430000|2024-11-29 10:00:30|41454.8|41434.8|41464.8|41444.8|41464.8|41444.8|41454.8|41434.8|3
1732874440000|2024-11-29 10:00:40|41467.3|41447.3|41464.8|41444.8|41469.8|41449.8|41464.8|41444.8|1
1732874450000|2024-11-29 10:00:50|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|4
1732874460000|2024-11-29 10:01:00|41464.8|41444.8|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|9
1732874470000|2024-11-29 10:01:10|41467.3|41447.3|41469.8|41449.8|41469.8|41449.8|41467.3|41447.3|3
1732874480000|2024-11-29 10:01:20|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|41472.3|41452.3|0
1732874490000|2024-11-29 10:01:30|41469.8|41449.8|41469.8|41449.8|41472.3|41452.3|41469.8|41449.8|1
1732874500000|2024-11-29 10:01:40|41472.3|41452.3|41469.8|41449.8|41472.3|41452.3|41469.8|41449.8|2
1732874510000|2024-11-29 10:01:50|41467.4|41447.4|41467.3|41447.3|41467.4|41447.4|41467.3|41447.3|3
1732874530000|2024-11-29 10:02:10|41464.8|41444.8|41467.3|41447.3|41467.3|41447.3|41462.3|41442.3|5
1732874540000|2024-11-29 10:02:20|41469.8|41449.8|41472.3|41452.3|41472.3|41452.3|41469.8|41449.8|3
1732874550000|2024-11-29 10:02:30|41469.9|41449.9|41469.8|41449.8|41469.9|41449.9|41469.8|41449.8|2
1732874570000|2024-11-29 10:02:50|||||||||1
1732874580000|2024-11-29 10:03:00|41467.3|41447.3|41467.3|41447.3|41467.3|41447.3|41467.3|41447.3|2
1732874590000|2024-11-29 10:03:10|41464.8|41444.8|41464.8|41444.8|41467.3|41447.3|41464.8|41444.8|0
1732874600000|2024-11-29 10:03:20|41462.4|41442.4|41462.3|41442.3|41464.8|41444.8|41462.3|41442.3|3
1732874610000|2024-11-29 10:03:30|41464.8|41444.8|41467.3|41447.3|41467.3|41447.3|41464.8|41444.8|1
1732874620000|2024-11-29 10:03:40|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|2
1732874640000|2024-11-29 10:04:00|41462.3|41442.3|41459.8|41439.8|41462.3|41442.3|41459.8|41439.8|0
1732874650000|2024-11-29 10:04:10|41462.3|41442.3|41462.3|41442.3|41462.3|41442.3|41459.8|41439.8|0
1732874660000|2024-11-29 10:04:20|||||||||1
1732874670000|2024-11-29 10:04:30|41464.8|41444.8|41469.8|41449.8|41469.8|41449.8|41464.8|41444.8|4
1732874680000|2024-11-29 10:04:40|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|41474.8|41454.8|2
1732874690000|2024-11-29 10:04:50|41477.3|41457.3|41477.3|41457.3|41479.8|41459.8|41477.3|41457.3|4
1732874700000|2024-11-29 10:05:00|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|7
1732874720000|2024-11-29 10:05:20|41474.8|41454.8|41467.3|41447.3|41474.8|41454.8|41464.8|41444.8|2
1732874730000|2024-11-29 10:05:30|41464.9|41444.9|41459.8|41439.8|41467.3|41447.3|41459.8|41439.8|1
1732874740000|2024-11-29 10:05:40|41462.3|41442.3|41464.8|41444.8|41464.8|41444.8|41462.3|41442.3|3
1732874750000|2024-11-29 10:05:50|41462.4|41442.4|41462.3|41442.3|41462.4|41442.4|41462.3|41442.3|0
1732874760000|2024-11-29 10:06:00|41464.8|41444.8|41464.8|41444.8|41464.8|41444.8|41459.9|41439.9|5
1732874770000|2024-11-29 10:06:10|41462.4|41442.4|41459.8|41439.8|41462.4|41442.4|41459.8|41439.8|4
1732874780000|2024-11-29 10:06:20|41462.3|41442.3|41464.8|41444.8|41464.8|41444.8|41462.3|41442.3|6
1732874790000|2024-11-29 10:06:30|41462.3|41442.3|41464.8|41444.8|41464.8|41444.8|41462.3|41442.3|1
1732874800000|2024-11-29 10:06:40|41464.9|41444.9|41467.3|41447.3|41467.3|41447.3|41464.9|41444.9|2
1732874810000|2024-11-29 10:06:50|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|41464.9|41444.9|1
1732874820000|2024-11-29 10:07:00|41464.8|41444.8|41459.8|41439.8|41467.3|41447.3|41459.8|41439.8|5
1732874840000|2024-11-29 10:07:20|41455|41435|41454.8|41434.8|41455|41435|41454.8|41434.8|0
1732874850000|2024-11-29 10:07:30|||||||||2
1732874860000|2024-11-29 10:07:40|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1732874870000|2024-11-29 10:07:50|41454.9|41434.9|41452.3|41432.3|41454.9|41434.9|41452.3|41432.3|1
1732874880000|2024-11-29 10:08:00|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|1
1732874890000|2024-11-29 10:08:10|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1732874900000|2024-11-29 10:08:20|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|1
1732874920000|2024-11-29 10:08:40|41452.3|41432.3|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|6
1732874930000|2024-11-29 10:08:50|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|2
1732874940000|2024-11-29 10:09:00|41444.8|41424.8|41447.3|41427.3|41447.3|41427.3|41444.8|41424.8|2
1732874950000|2024-11-29 10:09:10|41447.4|41427.4|41454.8|41434.8|41454.8|41434.8|41447.4|41427.4|5
1732874960000|2024-11-29 10:09:20|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|2
1732874970000|2024-11-29 10:09:30|41449.9|41429.9|41449.9|41429.9|41452.3|41432.3|41447.3|41427.3|2
1732874980000|2024-11-29 10:09:40|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1732874990000|2024-11-29 10:09:50|41447.3|41427.3|41444.8|41424.8|41447.3|41427.3|41444.8|41424.8|0
1732875000000|2024-11-29 10:10:00|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|1
1732875010000|2024-11-29 10:10:10|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|0
1732875020000|2024-11-29 10:10:20|41447.4|41427.4|41444.8|41424.8|41447.4|41427.4|41444.8|41424.8|1
1732875030000|2024-11-29 10:10:30|41447.3|41427.3|41447.4|41427.4|41447.4|41427.4|41444.8|41424.8|1
1732875040000|2024-11-29 10:10:40|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|0
1732875050000|2024-11-29 10:10:50|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|1
1732875060000|2024-11-29 10:11:00|41452.3|41432.3|41449.9|41429.9|41452.3|41432.3|41449.9|41429.9|18
1732875070000|2024-11-29 10:11:10|41449.8|41429.8|41437.3|41417.3|41449.8|41429.8|41437.3|41417.3|10
1732875080000|2024-11-29 10:11:20|41437.5|41417.5|41442.4|41422.4|41444.8|41424.8|41437.5|41417.5|6
1732875090000|2024-11-29 10:11:30|41442.3|41422.3|41449.8|41429.8|41449.8|41429.8|41442.3|41422.3|5
1732875100000|2024-11-29 10:11:40|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|0
1732875110000|2024-11-29 10:11:50|41449.9|41429.9|41452.3|41432.3|41452.3|41432.3|41449.8|41429.8|0
1732875120000|2024-11-29 10:12:00|41449.9|41429.9|41447.3|41427.3|41452.3|41432.3|41447.3|41427.3|7
1732875130000|2024-11-29 10:12:10|41444.8|41424.8|41437.3|41417.3|41444.8|41424.8|41437.3|41417.3|5
1732875140000|2024-11-29 10:12:20|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|4
1732875150000|2024-11-29 10:12:30|41432.2|41412.2|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|3
1732875160000|2024-11-29 10:12:40|41434.8|41414.8|41434.8|41414.8|41434.9|41414.9|41434.8|41414.8|2
1732875170000|2024-11-29 10:12:50|41432.4|41412.4|41432.3|41412.3|41432.4|41412.4|41432.3|41412.3|0
1732875180000|2024-11-29 10:13:00|||||||||2
1732875190000|2024-11-29 10:13:10|||||||||1
1732875200000|2024-11-29 10:13:20|41432.4|41412.4|41434.9|41414.9|41437.4|41417.4|41432.4|41412.4|5
1732875210000|2024-11-29 10:13:30|41437.3|41417.3|41434.9|41414.9|41437.3|41417.3|41434.9|41414.9|0
1732875220000|2024-11-29 10:13:40|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|0
1732875240000|2024-11-29 10:14:00|41434.9|41414.9|41434.9|41414.9|41437.4|41417.4|41434.9|41414.9|0
1732875250000|2024-11-29 10:14:10|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|41432.4|41412.4|0
1732875270000|2024-11-29 10:14:30|41434.9|41414.9|41432.4|41412.4|41434.9|41414.9|41432.4|41412.4|1
1732875300000|2024-11-29 10:15:00|41429.9|41409.9|41427.4|41407.4|41432.4|41412.4|41427.4|41407.4|0
1732875310000|2024-11-29 10:15:10|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41427.4|41407.4|1
1732875320000|2024-11-29 10:15:20|41427.4|41407.4|41427.5|41407.5|41432.4|41412.4|41427.4|41407.4|8
1732875330000|2024-11-29 10:15:30|41427.4|41407.4|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|0
1732875340000|2024-11-29 10:15:40|||||||||3
1732875350000|2024-11-29 10:15:50|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|0
1732875360000|2024-11-29 10:16:00|41422.4|41402.4|41422.4|41402.4|41424.9|41404.9|41422.4|41402.4|0
1732875380000|2024-11-29 10:16:20|41419.9|41399.9|41419.9|41399.9|41422.4|41402.4|41419.9|41399.9|5
1732875390000|2024-11-29 10:16:30|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|2
1732875400000|2024-11-29 10:16:40|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|1
1732875410000|2024-11-29 10:16:50|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|0
1732875420000|2024-11-29 10:17:00|41424.8|41404.8|41424.9|41404.9|41424.9|41404.9|41422.4|41402.4|1
1732875430000|2024-11-29 10:17:10|41427.3|41407.3|41427.4|41407.4|41427.4|41407.4|41427.3|41407.3|1
1732875440000|2024-11-29 10:17:20|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|0
1732875450000|2024-11-29 10:17:30|41429.9|41409.9|41427.4|41407.4|41432.4|41412.4|41427.4|41407.4|1
1732875460000|2024-11-29 10:17:40|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|1
1732875470000|2024-11-29 10:17:50|41422.4|41402.4|41417.4|41397.4|41422.4|41402.4|41417.4|41397.4|2
1732875500000|2024-11-29 10:18:20|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|1
1732875510000|2024-11-29 10:18:30|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|0
1732875530000|2024-11-29 10:18:50|41419.9|41399.9|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|0
1732875550000|2024-11-29 10:19:10|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|0
1732875560000|2024-11-29 10:19:20|41419.9|41399.9|41417.4|41397.4|41422.4|41402.4|41417.4|41397.4|1
1732875570000|2024-11-29 10:19:30|||||||||4
1732875580000|2024-11-29 10:19:40|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|2
1732875590000|2024-11-29 10:19:50|41412.4|41392.4|41417.4|41397.4|41417.4|41397.4|41412.4|41392.4|4
1732875600000|2024-11-29 10:20:00|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|0
1732875610000|2024-11-29 10:20:10|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|0
1732875620000|2024-11-29 10:20:20|41417.3|41397.3|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|0
1732875640000|2024-11-29 10:20:40|41414.9|41394.9|41414.9|41394.9|41417.4|41397.4|41414.9|41394.9|0
1732875650000|2024-11-29 10:20:50|41417.3|41397.3|41419.9|41399.9|41419.9|41399.9|41417.3|41397.3|1
1732875660000|2024-11-29 10:21:00|41422.3|41402.3|41427.4|41407.4|41427.4|41407.4|41422.3|41402.3|11
1732875670000|2024-11-29 10:21:10|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|5
1732875690000|2024-11-29 10:21:30|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|1
1732875700000|2024-11-29 10:21:40|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|41429.9|41409.9|0
1732875710000|2024-11-29 10:21:50|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|0
1732875730000|2024-11-29 10:22:10|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|2
1732875740000|2024-11-29 10:22:20|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|0
1732875750000|2024-11-29 10:22:30|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|1
1732875760000|2024-11-29 10:22:40|||||||||2
1732875770000|2024-11-29 10:22:50|41427.4|41407.4|41424.9|41404.9|41427.4|41407.4|41424.9|41404.9|1
1732875780000|2024-11-29 10:23:00|41427.4|41407.4|41429.9|41409.9|41429.9|41409.9|41424.9|41404.9|1
1732875790000|2024-11-29 10:23:10|41434.9|41414.9|41437.3|41417.3|41437.3|41417.3|41434.9|41414.9|8
1732875800000|2024-11-29 10:23:20|41437.4|41417.4|41442.4|41422.4|41442.4|41422.4|41437.4|41417.4|1
1732875810000|2024-11-29 10:23:30|41439.9|41419.9|41439.9|41419.9|41442.4|41422.4|41439.9|41419.9|0
1732875830000|2024-11-29 10:23:50|||||||||1
1732875850000|2024-11-29 10:24:10|41437.4|41417.4|41432.4|41412.4|41437.4|41417.4|41432.4|41412.4|0
1732875860000|2024-11-29 10:24:20|41434.9|41414.9|41437.4|41417.4|41437.4|41417.4|41432.4|41412.4|0
1732875880000|2024-11-29 10:24:40|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|41439.9|41419.9|0
1732875890000|2024-11-29 10:24:50|||||||||1
1732875900000|2024-11-29 10:25:00|41437.4|41417.4|41437.4|41417.4|41437.4|41417.4|41434.9|41414.9|0
1732875910000|2024-11-29 10:25:10|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|41434.9|41414.9|1
1732875920000|2024-11-29 10:25:20|41432.4|41412.4|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|9
1732875940000|2024-11-29 10:25:40|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|1
1732875950000|2024-11-29 10:25:50|41424.9|41404.9|41419.9|41399.9|41424.9|41404.9|41419.9|41399.9|2
1732875960000|2024-11-29 10:26:00|41417.4|41397.4|41412.4|41392.4|41417.4|41397.4|41412.4|41392.4|5
1732875970000|2024-11-29 10:26:10|41414.8|41394.8|41409.9|41389.9|41414.8|41394.8|41409.9|41389.9|1
1732875980000|2024-11-29 10:26:20|41407.4|41387.4|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|4
1732875990000|2024-11-29 10:26:30|41407.4|41387.4|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|0
1732876000000|2024-11-29 10:26:40|41407.4|41387.4|41407.4|41387.4|41409.9|41389.9|41407.4|41387.4|0
1732876010000|2024-11-29 10:26:50|41409.8|41389.8|41407.4|41387.4|41409.9|41389.9|41407.4|41387.4|0
1732876020000|2024-11-29 10:27:00|41409.8|41389.8|41409.9|41389.9|41409.9|41389.9|41409.8|41389.8|4
1732876030000|2024-11-29 10:27:10|41412.4|41392.4|41407.4|41387.4|41412.4|41392.4|41407.4|41387.4|4
1732876050000|2024-11-29 10:27:30|41409.9|41389.9|41414.9|41394.9|41414.9|41394.9|41409.9|41389.9|3
1732876060000|2024-11-29 10:27:40|41417.4|41397.4|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|0
1732876070000|2024-11-29 10:27:50|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|0
1732876080000|2024-11-29 10:28:00|41419.9|41399.9|41424.8|41404.8|41424.8|41404.8|41419.9|41399.9|2
1732876100000|2024-11-29 10:28:20|41427.3|41407.3|41429.9|41409.9|41429.9|41409.9|41427.3|41407.3|0
1732876110000|2024-11-29 10:28:30|41432.3|41412.3|41432.4|41412.4|41432.4|41412.4|41429.9|41409.9|0
1732876120000|2024-11-29 10:28:40|41429.9|41409.9|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|0
1732876130000|2024-11-29 10:28:50|41430|41410|41432.4|41412.4|41432.4|41412.4|41430|41410|0
1732876140000|2024-11-29 10:29:00|41430|41410|41422.4|41402.4|41430|41410|41422.4|41402.4|2
1732876150000|2024-11-29 10:29:10|41427.2|41407.2|41422.4|41402.4|41427.4|41407.4|41422.4|41402.4|0
1732876170000|2024-11-29 10:29:30|41415|41395|41415|41395|41415|41395|41415|41395|1
1732876180000|2024-11-29 10:29:40|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|4
1732876190000|2024-11-29 10:29:50|41412.5|41392.5|41412.4|41392.4|41414.9|41394.9|41412.4|41392.4|8
1732876200000|2024-11-29 10:30:00|41410|41390|41407.4|41387.4|41410|41390|41404.9|41384.9|0
1732876210000|2024-11-29 10:30:10|41404.9|41384.9|41404.9|41384.9|41407.4|41387.4|41404.9|41384.9|1
1732876230000|2024-11-29 10:30:30|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41407.4|41387.4|4
1732876240000|2024-11-29 10:30:40|41412.3|41392.3|41409.8|41389.8|41412.3|41392.3|41407.4|41387.4|1
1732876250000|2024-11-29 10:30:50|41412.3|41392.3|41412.4|41392.4|41412.4|41392.4|41412.3|41392.3|1
1732876260000|2024-11-29 10:31:00|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|0
1732876270000|2024-11-29 10:31:10|41412.5|41392.5|41407.4|41387.4|41412.5|41392.5|41407.4|41387.4|9
1732876280000|2024-11-29 10:31:20|41407.3|41387.3|41404.9|41384.9|41407.3|41387.3|41404.9|41384.9|0
1732876290000|2024-11-29 10:31:30|41407.4|41387.4|41407.4|41387.4|41407.4|41387.4|41407.4|41387.4|1
1732876300000|2024-11-29 10:31:40|41409.8|41389.8|41407.4|41387.4|41409.8|41389.8|41407.4|41387.4|0
1732876310000|2024-11-29 10:31:50|||||||||2
1732876320000|2024-11-29 10:32:00|41409.9|41389.9|41407.4|41387.4|41409.9|41389.9|41407.3|41387.3|4
1732876330000|2024-11-29 10:32:10|41409.8|41389.8|41409.9|41389.9|41409.9|41389.9|41409.8|41389.8|0
1732876340000|2024-11-29 10:32:20|41407.5|41387.5|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|0
1732876360000|2024-11-29 10:32:40|41407.5|41387.5|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|0
1732876370000|2024-11-29 10:32:50|||||||||7
1732876380000|2024-11-29 10:33:00|41412.3|41392.3|41412.4|41392.4|41412.4|41392.4|41409.9|41389.9|0
1732876390000|2024-11-29 10:33:10|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|0
1732876400000|2024-11-29 10:33:20|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|41417.4|41397.4|4
1732876410000|2024-11-29 10:33:30|41417.3|41397.3|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|1
1732876420000|2024-11-29 10:33:40|41415|41395|41419.9|41399.9|41419.9|41399.9|41414.9|41394.9|4
1732876430000|2024-11-29 10:33:50|41417.4|41397.4|41419.9|41399.9|41419.9|41399.9|41417.4|41397.4|0
1732876440000|2024-11-29 10:34:00|41417.4|41397.4|41422.4|41402.4|41422.4|41402.4|41417.4|41397.4|1
1732876460000|2024-11-29 10:34:20|41420|41400|41417.4|41397.4|41420|41400|41417.4|41397.4|1
1732876470000|2024-11-29 10:34:30|41415|41395|41414.9|41394.9|41415|41395|41414.9|41394.9|1
1732876480000|2024-11-29 10:34:40|41417.3|41397.3|41417.4|41397.4|41417.4|41397.4|41412.4|41392.4|4
1732876490000|2024-11-29 10:34:50|41412.4|41392.4|41417.3|41397.3|41417.3|41397.3|41412.4|41392.4|0
1732876500000|2024-11-29 10:35:00|41417.4|41397.4|41417.4|41397.4|41419.8|41399.8|41414.9|41394.9|2
1732876510000|2024-11-29 10:35:10|41419.8|41399.8|41419.9|41399.9|41422.4|41402.4|41419.8|41399.8|0
1732876520000|2024-11-29 10:35:20|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41419.9|41399.9|0
1732876530000|2024-11-29 10:35:30|41424.8|41404.8|41424.9|41404.9|41424.9|41404.9|41422.4|41402.4|0
1732876540000|2024-11-29 10:35:40|||||||||1
1732876550000|2024-11-29 10:35:50|41422.4|41402.4|41419.9|41399.9|41422.4|41402.4|41419.9|41399.9|0
1732876560000|2024-11-29 10:36:00|41422.3|41402.3|41424.9|41404.9|41424.9|41404.9|41422.3|41402.3|0
1732876570000|2024-11-29 10:36:10|||||||||1
1732876580000|2024-11-29 10:36:20|41427.3|41407.3|41427.4|41407.4|41427.4|41407.4|41427.3|41407.3|0
1732876590000|2024-11-29 10:36:30|41424.9|41404.9|41422.4|41402.4|41424.9|41404.9|41422.4|41402.4|0
1732876600000|2024-11-29 10:36:40|41424.9|41404.9|41422.4|41402.4|41424.9|41404.9|41422.4|41402.4|1
1732876610000|2024-11-29 10:36:50|41420|41400|41420|41400|41420|41400|41420|41400|0
1732876620000|2024-11-29 10:37:00|41419.9|41399.9|41419.9|41399.9|41422.4|41402.4|41419.9|41399.9|1
1732876630000|2024-11-29 10:37:10|41417.4|41397.4|41417.3|41397.3|41417.4|41397.4|41414.9|41394.9|2
1732876640000|2024-11-29 10:37:20|41419.8|41399.8|41422.4|41402.4|41422.4|41402.4|41419.8|41399.8|0
1732876650000|2024-11-29 10:37:30|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|0
1732876660000|2024-11-29 10:37:40|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|1
1732876670000|2024-11-29 10:37:50|41412.5|41392.5|41407.4|41387.4|41414.9|41394.9|41407.4|41387.4|3
1732876680000|2024-11-29 10:38:00|41407.5|41387.5|41407.4|41387.4|41407.5|41387.5|41407.4|41387.4|0
1732876690000|2024-11-29 10:38:10|41409.9|41389.9|41407.4|41387.4|41409.9|41389.9|41404.9|41384.9|0
1732876700000|2024-11-29 10:38:20|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|0
1732876710000|2024-11-29 10:38:30|41407.4|41387.4|41407.4|41387.4|41409.9|41389.9|41407.4|41387.4|0
1732876720000|2024-11-29 10:38:40|41409.9|41389.9|41409.8|41389.8|41409.9|41389.9|41407.4|41387.4|0
1732876730000|2024-11-29 10:38:50|41407.4|41387.4|41409.9|41389.9|41409.9|41389.9|41407.4|41387.4|0
1732876740000|2024-11-29 10:39:00|41405|41385|41407.4|41387.4|41407.4|41387.4|41404.9|41384.9|7
1732876750000|2024-11-29 10:39:10|41405|41385|41404.9|41384.9|41405|41385|41402.4|41382.4|1
1732876760000|2024-11-29 10:39:20|41402.4|41382.4|41407.4|41387.4|41407.4|41387.4|41402.4|41382.4|3
1732876770000|2024-11-29 10:39:30|41409.9|41389.9|41419.9|41399.9|41419.9|41399.9|41409.9|41389.9|2
1732876780000|2024-11-29 10:39:40|41420|41400|41422.4|41402.4|41422.4|41402.4|41420|41400|2
1732876790000|2024-11-29 10:39:50|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|2
1732876800000|2024-11-29 10:40:00|41429.9|41409.9|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|14
1732876810000|2024-11-29 10:40:10|41429.8|41409.8|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|3
1732876830000|2024-11-29 10:40:30|41425|41405|41424.9|41404.9|41425|41405|41424.9|41404.9|1
1732876840000|2024-11-29 10:40:40|41422.5|41402.5|41419.9|41399.9|41422.5|41402.5|41419.9|41399.9|1
1732876850000|2024-11-29 10:40:50|41419.8|41399.8|41417.4|41397.4|41419.8|41399.8|41417.4|41397.4|0
1732876860000|2024-11-29 10:41:00|41415|41395|41415|41395|41415|41395|41415|41395|0
1732876870000|2024-11-29 10:41:10|41414.9|41394.9|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|1
1732876890000|2024-11-29 10:41:30|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|1
1732876910000|2024-11-29 10:41:50|41417.3|41397.3|41417.4|41397.4|41417.4|41397.4|41414.9|41394.9|1
1732876920000|2024-11-29 10:42:00|41415|41395|41417.4|41397.4|41417.4|41397.4|41415|41395|0
1732876930000|2024-11-29 10:42:10|41419.9|41399.9|41417.4|41397.4|41419.9|41399.9|41414.9|41394.9|1
1732876940000|2024-11-29 10:42:20|41414.9|41394.9|41414.9|41394.9|41414.9|41394.9|41412.5|41392.5|1
1732876950000|2024-11-29 10:42:30|41417.4|41397.4|41419.9|41399.9|41419.9|41399.9|41417.4|41397.4|1
1732876960000|2024-11-29 10:42:40|41422.4|41402.4|41424.8|41404.8|41424.8|41404.8|41422.4|41402.4|1
1732876970000|2024-11-29 10:42:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|0
1732876980000|2024-11-29 10:43:00|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|1
1732876990000|2024-11-29 10:43:10|41429.9|41409.9|41432.4|41412.4|41432.4|41412.4|41429.9|41409.9|1
1732877000000|2024-11-29 10:43:20|41434.9|41414.9|41432.4|41412.4|41434.9|41414.9|41432.4|41412.4|1
1732877010000|2024-11-29 10:43:30|41430|41410|41429.9|41409.9|41432.4|41412.4|41429.9|41409.9|0
1732877020000|2024-11-29 10:43:40|41429.8|41409.8|41427.4|41407.4|41429.8|41409.8|41427.3|41407.3|3
1732877030000|2024-11-29 10:43:50|||||||||1
1732877040000|2024-11-29 10:44:00|||||||||4
1732877050000|2024-11-29 10:44:10|41427.3|41407.3|41427.4|41407.4|41427.4|41407.4|41424.9|41404.9|0
1732877060000|2024-11-29 10:44:20|41429.8|41409.8|41427.4|41407.4|41429.9|41409.9|41427.4|41407.4|11
1732877070000|2024-11-29 10:44:30|41429.8|41409.8|41424.9|41404.9|41429.9|41409.9|41424.9|41404.9|0
1732877080000|2024-11-29 10:44:40|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|41427.4|41407.4|0
1732877090000|2024-11-29 10:44:50|41427.3|41407.3|41424.9|41404.9|41427.3|41407.3|41424.9|41404.9|0
1732877100000|2024-11-29 10:45:00|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|41422.4|41402.4|2
1732877110000|2024-11-29 10:45:10|41419.9|41399.9|41415|41395|41419.9|41399.9|41412.5|41392.5|7
1732877120000|2024-11-29 10:45:20|41412.5|41392.5|41412.4|41392.4|41412.5|41392.5|41410|41390|5
1732877130000|2024-11-29 10:45:30|41414.8|41394.8|41414.9|41394.9|41414.9|41394.9|41412.4|41392.4|2
1732877150000|2024-11-29 10:45:50|41412.5|41392.5|41412.4|41392.4|41412.5|41392.5|41412.4|41392.4|0
1732877160000|2024-11-29 10:46:00|||||||||5
1732877170000|2024-11-29 10:46:10|41410|41390|41407.4|41387.4|41410|41390|41407.4|41387.4|6
1732877180000|2024-11-29 10:46:20|41404.9|41384.9|41407.4|41387.4|41407.4|41387.4|41404.9|41384.9|1
1732877190000|2024-11-29 10:46:30|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|41409.9|41389.9|4
1732877200000|2024-11-29 10:46:40|41412.4|41392.4|41407.4|41387.4|41412.4|41392.4|41407.4|41387.4|7
1732877210000|2024-11-29 10:46:50|41405|41385|41402.4|41382.4|41407.4|41387.4|41402.4|41382.4|2
1732877220000|2024-11-29 10:47:00|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|12
1732877230000|2024-11-29 10:47:10|41399.8|41379.8|41394.9|41374.9|41399.8|41379.8|41394.9|41374.9|7
1732877240000|2024-11-29 10:47:20|41389.9|41369.9|41394.9|41374.9|41394.9|41374.9|41389.9|41369.9|2
1732877250000|2024-11-29 10:47:30|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|2
1732877260000|2024-11-29 10:47:40|41389.9|41369.9|41389.9|41369.9|41390|41370|41387.5|41367.5|3
1732877270000|2024-11-29 10:47:50|41387.4|41367.4|41377.5|41357.5|41389.9|41369.9|41377.5|41357.5|69
1732877280000|2024-11-29 10:48:00|41375|41355|41372.5|41352.5|41375|41355|41372.5|41352.5|10
1732877290000|2024-11-29 10:48:10|41375|41355|41382.5|41362.5|41382.5|41362.5|41375|41355|7
1732877310000|2024-11-29 10:48:30|41380|41360|41382.5|41362.5|41382.6|41362.6|41380|41360|2
1732877320000|2024-11-29 10:48:40|41385|41365|41384.9|41364.9|41385|41365|41382.4|41362.4|3
1732877330000|2024-11-29 10:48:50|41385|41365|41380.1|41360.1|41385|41365|41380.1|41360.1|4
1732877340000|2024-11-29 10:49:00|41377.6|41357.6|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|9
1732877360000|2024-11-29 10:49:20|41380|41360|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|3
1732877370000|2024-11-29 10:49:30|41375.1|41355.1|41372.6|41352.6|41377.6|41357.6|41372.6|41352.6|5
1732877380000|2024-11-29 10:49:40|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|0
1732877390000|2024-11-29 10:49:50|41372.6|41352.6|41370.1|41350.1|41375|41355|41370.1|41350.1|0
1732877400000|2024-11-29 10:50:00|41375.1|41355.1|41372.6|41352.6|41375.1|41355.1|41372.6|41352.6|8
1732877410000|2024-11-29 10:50:10|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|0
1732877420000|2024-11-29 10:50:20|41377.6|41357.6|41377.5|41357.5|41377.6|41357.6|41375.1|41355.1|1
1732877430000|2024-11-29 10:50:30|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|0
1732877440000|2024-11-29 10:50:40|41380.1|41360.1|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|2
1732877450000|2024-11-29 10:50:50|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|0
1732877460000|2024-11-29 10:51:00|41377.6|41357.6|41377.6|41357.6|41380.1|41360.1|41377.6|41357.6|1
1732877470000|2024-11-29 10:51:10|41380.1|41360.1|41380|41360|41382.5|41362.5|41380|41360|5
1732877490000|2024-11-29 10:51:30|41377.5|41357.5|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|12
1732877500000|2024-11-29 10:51:40|41375|41355|41372.6|41352.6|41375|41355|41372.5|41352.5|0
1732877510000|2024-11-29 10:51:50|41374.9|41354.9|41375|41355|41375|41355|41372.5|41352.5|1
1732877520000|2024-11-29 10:52:00|||||||||2
1732877530000|2024-11-29 10:52:10|41377.5|41357.5|41372.5|41352.5|41377.5|41357.5|41372.5|41352.5|4
1732877540000|2024-11-29 10:52:20|41372.6|41352.6|41372.5|41352.5|41372.6|41352.6|41372.5|41352.5|1
1732877550000|2024-11-29 10:52:30|41370.1|41350.1|41372.5|41352.5|41372.5|41352.5|41370.1|41350.1|0
1732877560000|2024-11-29 10:52:40|41374.9|41354.9|41372.5|41352.5|41375|41355|41372.5|41352.5|0
1732877570000|2024-11-29 10:52:50|41375|41355|41375.1|41355.1|41375.1|41355.1|41375|41355|0
1732877580000|2024-11-29 10:53:00|41377.6|41357.6|41375.1|41355.1|41377.6|41357.6|41375.1|41355.1|2
1732877590000|2024-11-29 10:53:10|41380|41360|41377.6|41357.6|41380|41360|41375.1|41355.1|2
1732877600000|2024-11-29 10:53:20|41375.1|41355.1|41377.6|41357.6|41380.1|41360.1|41375.1|41355.1|1
1732877610000|2024-11-29 10:53:30|41375.1|41355.1|41370.1|41350.1|41375.1|41355.1|41370.1|41350.1|6
1732877620000|2024-11-29 10:53:40|41372.6|41352.6|41370.1|41350.1|41372.6|41352.6|41370.1|41350.1|3
1732877630000|2024-11-29 10:53:50|41365.2|41345.2|41367.6|41347.6|41367.6|41347.6|41365.1|41345.1|9
1732877640000|2024-11-29 10:54:00|||||||||6
1732877650000|2024-11-29 10:54:10|41367.5|41347.5|41367.6|41347.6|41367.6|41347.6|41367.5|41347.5|2
1732877660000|2024-11-29 10:54:20|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|0
1732877670000|2024-11-29 10:54:30|41367.5|41347.5|41370.1|41350.1|41372.6|41352.6|41367.5|41347.5|5
1732877680000|2024-11-29 10:54:40|41372.6|41352.6|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|1
1732877690000|2024-11-29 10:54:50|||||||||2
1732877700000|2024-11-29 10:55:00|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|0
1732877710000|2024-11-29 10:55:10|41377.5|41357.5|41372.6|41352.6|41377.6|41357.6|41372.6|41352.6|2
1732877720000|2024-11-29 10:55:20|||||||||4
1732877730000|2024-11-29 10:55:30|||||||||1
1732877740000|2024-11-29 10:55:40|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|1
1732877750000|2024-11-29 10:55:50|||||||||1
1732877760000|2024-11-29 10:56:00|41375|41355|41375|41355|41375.1|41355.1|41372.6|41352.6|4
1732877770000|2024-11-29 10:56:10|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|0
1732877780000|2024-11-29 10:56:20|41372.6|41352.6|41372.6|41352.6|41372.6|41352.6|41372.6|41352.6|0
1732877790000|2024-11-29 10:56:30|41375.1|41355.1|41372.6|41352.6|41375.1|41355.1|41372.6|41352.6|0
1732877800000|2024-11-29 10:56:40|41375|41355|41372.6|41352.6|41375|41355|41370.1|41350.1|3
1732877810000|2024-11-29 10:56:50|41370.1|41350.1|41370.1|41350.1|41370.1|41350.1|41370.1|41350.1|0
1732877820000|2024-11-29 10:57:00|||||||||1
1732877830000|2024-11-29 10:57:10|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|0
1732877840000|2024-11-29 10:57:20|41365.1|41345.1|41375|41355|41375|41355|41365.1|41345.1|8
1732877850000|2024-11-29 10:57:30|41375.1|41355.1|41372.6|41352.6|41375.1|41355.1|41372.6|41352.6|0
1732877860000|2024-11-29 10:57:40|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|2
1732877880000|2024-11-29 10:58:00|41377.6|41357.6|41375.1|41355.1|41377.6|41357.6|41375.1|41355.1|1
1732877890000|2024-11-29 10:58:10|41372.6|41352.6|41372.6|41352.6|41372.6|41352.6|41370.1|41350.1|3
1732877900000|2024-11-29 10:58:20|41375.1|41355.1|41377.6|41357.6|41377.6|41357.6|41375.1|41355.1|0
1732877910000|2024-11-29 10:58:30|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|0
1732877920000|2024-11-29 10:58:40|41372.6|41352.6|41375.1|41355.1|41375.1|41355.1|41372.6|41352.6|0
1732877930000|2024-11-29 10:58:50|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|1
1732877950000|2024-11-29 10:59:10|||||||||1
1732877960000|2024-11-29 10:59:20|41375.1|41355.1|41377.6|41357.6|41377.6|41357.6|41375.1|41355.1|0
1732877970000|2024-11-29 10:59:30|41375.2|41355.2|41372.6|41352.6|41377.5|41357.5|41372.6|41352.6|3
1732877990000|2024-11-29 10:59:50|41370.2|41350.2|41367.6|41347.6|41372.6|41352.6|41367.6|41347.6|4
1732878000000|2024-11-29 11:00:00|41362.7|41342.7|41362.6|41342.6|41362.7|41342.7|41360.1|41340.1|10
1732878010000|2024-11-29 11:00:10|41362.5|41342.5|41357.6|41337.6|41362.6|41342.6|41357.6|41337.6|4
1732878020000|2024-11-29 11:00:20|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41360.1|41340.1|0
1732878050000|2024-11-29 11:00:50|41360.1|41340.1|41362.6|41342.6|41362.6|41342.6|41360.1|41340.1|1
1732878060000|2024-11-29 11:01:00|41365|41345|41367.6|41347.6|41367.6|41347.6|41362.6|41342.6|9
1732878070000|2024-11-29 11:01:10|41365.1|41345.1|41355.1|41335.1|41365.1|41345.1|41352.6|41332.6|35
1732878080000|2024-11-29 11:01:20|||||||||12
1732878090000|2024-11-29 11:01:30|41355.2|41335.2|41365.1|41345.1|41365.1|41345.1|41355.2|41335.2|4
1732878100000|2024-11-29 11:01:40|41370|41350|41370.1|41350.1|41370.1|41350.1|41365.1|41345.1|2
1732878110000|2024-11-29 11:01:50|41367.6|41347.6|41370.1|41350.1|41370.1|41350.1|41367.6|41347.6|0
1732878120000|2024-11-29 11:02:00|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|2
1732878130000|2024-11-29 11:02:10|41370.1|41350.1|41372.7|41352.7|41372.7|41352.7|41370.1|41350.1|2
1732878140000|2024-11-29 11:02:20|41372.6|41352.6|41370.2|41350.2|41375.1|41355.1|41370.1|41350.1|3
1732878150000|2024-11-29 11:02:30|41370.1|41350.1|41372.6|41352.6|41372.6|41352.6|41370.1|41350.1|0
1732878160000|2024-11-29 11:02:40|41370.1|41350.1|41375.1|41355.1|41375.1|41355.1|41370.1|41350.1|3
1732878170000|2024-11-29 11:02:50|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|12
1732878180000|2024-11-29 11:03:00|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380|41360|11
1732878190000|2024-11-29 11:03:10|41380|41360|41382.7|41362.7|41382.7|41362.7|41377.6|41357.6|4
1732878200000|2024-11-29 11:03:20|41387.6|41367.6|41380.1|41360.1|41387.6|41367.6|41380.1|41360.1|7
1732878210000|2024-11-29 11:03:30|41385|41365|41380.1|41360.1|41385|41365|41380.1|41360.1|6
1732878220000|2024-11-29 11:03:40|41382.5|41362.5|41385|41365|41385|41365|41382.5|41362.5|1
1732878230000|2024-11-29 11:03:50|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|41385.1|41365.1|1
1732878240000|2024-11-29 11:04:00|41387.6|41367.6|41390.1|41370.1|41392.6|41372.6|41387.6|41367.6|6
1732878250000|2024-11-29 11:04:10|41392.5|41372.5|41392.6|41372.6|41395.1|41375.1|41392.5|41372.5|1
1732878260000|2024-11-29 11:04:20|41395|41375|41395.1|41375.1|41395.1|41375.1|41395|41375|0
1732878270000|2024-11-29 11:04:30|41392.6|41372.6|41390.1|41370.1|41395.1|41375.1|41390.1|41370.1|7
1732878280000|2024-11-29 11:04:40|41392.5|41372.5|41392.6|41372.6|41395.1|41375.1|41392.5|41372.5|2
1732878290000|2024-11-29 11:04:50|41395.1|41375.1|41395.1|41375.1|41397.6|41377.6|41395.1|41375.1|0
1732878300000|2024-11-29 11:05:00|41392.7|41372.7|41397.6|41377.6|41397.6|41377.6|41392.6|41372.6|3
1732878310000|2024-11-29 11:05:10|41395.1|41375.1|41397.6|41377.6|41400.1|41380.1|41395.1|41375.1|9
1732878320000|2024-11-29 11:05:20|41400|41380|41397.6|41377.6|41400.1|41380.1|41397.6|41377.6|1
1732878330000|2024-11-29 11:05:30|41395.2|41375.2|41395.1|41375.1|41395.2|41375.2|41395.1|41375.1|0
1732878340000|2024-11-29 11:05:40|41400|41380|41397.6|41377.6|41400.1|41380.1|41397.6|41377.6|9
1732878350000|2024-11-29 11:05:50|41400|41380|41395.1|41375.1|41400.1|41380.1|41395.1|41375.1|1
1732878360000|2024-11-29 11:06:00|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|1
1732878370000|2024-11-29 11:06:10|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|41395.1|41375.1|0
1732878380000|2024-11-29 11:06:20|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41395.1|41375.1|2
1732878390000|2024-11-29 11:06:30|41400|41380|41397.6|41377.6|41400|41380|41397.6|41377.6|0
1732878400000|2024-11-29 11:06:40|41400.1|41380.1|41392.6|41372.6|41400.1|41380.1|41392.6|41372.6|1
1732878410000|2024-11-29 11:06:50|41390.2|41370.2|41390.1|41370.1|41390.2|41370.2|41390.1|41370.1|1
1732878430000|2024-11-29 11:07:10|41387.7|41367.7|41387.6|41367.6|41390.1|41370.1|41387.6|41367.6|2
1732878440000|2024-11-29 11:07:20|41390.1|41370.1|41390.1|41370.1|41390.1|41370.1|41387.6|41367.6|0
1732878450000|2024-11-29 11:07:30|41392.5|41372.5|41395.1|41375.1|41395.1|41375.1|41392.5|41372.5|1
1732878460000|2024-11-29 11:07:40|41397.6|41377.6|41402.6|41382.6|41402.6|41382.6|41397.6|41377.6|3
1732878470000|2024-11-29 11:07:50|41400.2|41380.2|41402.6|41382.6|41402.6|41382.6|41400.1|41380.1|0
1732878480000|2024-11-29 11:08:00|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|41400.1|41380.1|1
1732878490000|2024-11-29 11:08:10|41402.5|41382.5|41407.6|41387.6|41407.6|41387.6|41402.5|41382.5|5
1732878500000|2024-11-29 11:08:20|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|0
1732878510000|2024-11-29 11:08:30|41410|41390|41410|41390|41410|41390|41410|41390|6
1732878520000|2024-11-29 11:08:40|41410.1|41390.1|41410|41390|41410.1|41390.1|41410|41390|0
1732878530000|2024-11-29 11:08:50|41412.5|41392.5|41410|41390|41412.5|41392.5|41410|41390|5
1732878540000|2024-11-29 11:09:00|||||||||1
1732878550000|2024-11-29 11:09:10|41412.5|41392.5|41410|41390|41412.5|41392.5|41410|41390|1
1732878560000|2024-11-29 11:09:20|41407.5|41387.5|41407.5|41387.5|41407.6|41387.6|41407.5|41387.5|3
1732878590000|2024-11-29 11:09:50|41410|41390|41410|41390|41410|41390|41410|41390|0
1732878600000|2024-11-29 11:10:00|41407.5|41387.5|41407.5|41387.5|41407.5|41387.5|41407.5|41387.5|0
1732878610000|2024-11-29 11:10:10|41410|41390|41410|41390|41410|41390|41410|41390|1
1732878620000|2024-11-29 11:10:20|41412.5|41392.5|41415|41395|41415|41395|41412.5|41392.5|2
1732878630000|2024-11-29 11:10:30|41417.5|41397.5|41420|41400|41420|41400|41417.5|41397.5|2
1732878640000|2024-11-29 11:10:40|41420.1|41400.1|41417.5|41397.5|41420.1|41400.1|41417.5|41397.5|7
1732878650000|2024-11-29 11:10:50|41420|41400|41417.5|41397.5|41420|41400|41417.5|41397.5|0
1732878660000|2024-11-29 11:11:00|41415.1|41395.1|41410.1|41390.1|41415.1|41395.1|41410.1|41390.1|4
1732878670000|2024-11-29 11:11:10|41410|41390|41410|41390|41410|41390|41410|41390|3
1732878680000|2024-11-29 11:11:20|41407.6|41387.6|41407.5|41387.5|41407.6|41387.6|41407.5|41387.5|0
1732878700000|2024-11-29 11:11:40|41410|41390|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|1
1732878720000|2024-11-29 11:12:00|41410|41390|41407.5|41387.5|41410|41390|41407.5|41387.5|2
1732878730000|2024-11-29 11:12:10|41410|41390|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|1
1732878740000|2024-11-29 11:12:20|41410|41390|41407.5|41387.5|41410|41390|41407.5|41387.5|2
1732878750000|2024-11-29 11:12:30|41405|41385|41405|41385|41405|41385|41405|41385|0
1732878760000|2024-11-29 11:12:40|41407.5|41387.5|41405|41385|41407.5|41387.5|41405|41385|4
1732878770000|2024-11-29 11:12:50|41402.5|41382.5|41405|41385|41405|41385|41402.5|41382.5|0
1732878780000|2024-11-29 11:13:00|41402.5|41382.5|41405|41385|41405|41385|41402.5|41382.5|0
1732878790000|2024-11-29 11:13:10|41407.5|41387.5|41405|41385|41407.5|41387.5|41405|41385|1
1732878800000|2024-11-29 11:13:20|41402.5|41382.5|41402.5|41382.5|41405|41385|41402.5|41382.5|0
1732878810000|2024-11-29 11:13:30|41405|41385|41405|41385|41407.5|41387.5|41405|41385|0
1732878820000|2024-11-29 11:13:40|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|0
1732878840000|2024-11-29 11:14:00|41400|41380|41400|41380|41400|41380|41400|41380|1
1732878850000|2024-11-29 11:14:10|41397.5|41377.5|41400|41380|41400|41380|41397.5|41377.5|0
1732878860000|2024-11-29 11:14:20|41399.9|41379.9|41397.5|41377.5|41399.9|41379.9|41397.5|41377.5|0
1732878870000|2024-11-29 11:14:30|41395|41375|41395|41375|41395|41375|41395|41375|0
1732878880000|2024-11-29 11:14:40|41397.4|41377.4|41395|41375|41397.5|41377.5|41395|41375|0
1732878890000|2024-11-29 11:14:50|41392.5|41372.5|41387.5|41367.5|41397.4|41377.4|41387.5|41367.5|15
1732878900000|2024-11-29 11:15:00|41390|41370|41390|41370|41390|41370|41390|41370|0
1732878910000|2024-11-29 11:15:10|41387.5|41367.5|41385|41365|41387.5|41367.5|41385|41365|3
1732878930000|2024-11-29 11:15:30|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|41385|41365|0
1732878940000|2024-11-29 11:15:40|41385|41365|41387.5|41367.5|41387.5|41367.5|41382.5|41362.5|4
1732878950000|2024-11-29 11:15:50|41385.1|41365.1|41385|41365|41387.5|41367.5|41385|41365|4
1732878960000|2024-11-29 11:16:00|41384.9|41364.9|41377.5|41357.5|41384.9|41364.9|41377.5|41357.5|10
1732878970000|2024-11-29 11:16:10|41380|41360|41380|41360|41380|41360|41380|41360|0
1732878980000|2024-11-29 11:16:20|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|2
1732878990000|2024-11-29 11:16:30|41382.5|41362.5|41385|41365|41385|41365|41382.5|41362.5|2
1732879000000|2024-11-29 11:16:40|41387.4|41367.4|41387.5|41367.5|41387.5|41367.5|41385|41365|3
1732879010000|2024-11-29 11:16:50|41387.4|41367.4|41385|41365|41387.4|41367.4|41385|41365|0
1732879020000|2024-11-29 11:17:00|41385.1|41365.1|41390|41370|41390|41370|41385.1|41365.1|1
1732879030000|2024-11-29 11:17:10|||||||||1
1732879050000|2024-11-29 11:17:30|41392.5|41372.5|41390.1|41370.1|41392.5|41372.5|41390.1|41370.1|0
1732879060000|2024-11-29 11:17:40|41392.5|41372.5|41390|41370|41392.5|41372.5|41390|41370|0
1732879080000|2024-11-29 11:18:00|||||||||2
1732879090000|2024-11-29 11:18:10|41392.4|41372.4|41392.5|41372.5|41392.5|41372.5|41390|41370|0
1732879100000|2024-11-29 11:18:20|41390|41370|41395|41375|41395|41375|41390|41370|3
1732879110000|2024-11-29 11:18:30|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41395|41375|1
1732879120000|2024-11-29 11:18:40|41400|41380|41400|41380|41400|41380|41400|41380|2
1732879140000|2024-11-29 11:19:00|41402.4|41382.4|41402.5|41382.5|41402.5|41382.5|41400|41380|2
1732879150000|2024-11-29 11:19:10|41400.1|41380.1|41400|41380|41404.9|41384.9|41400|41380|2
1732879160000|2024-11-29 11:19:20|41400.1|41380.1|41405|41385|41405|41385|41400.1|41380.1|1
1732879170000|2024-11-29 11:19:30|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41400|41380|1
1732879190000|2024-11-29 11:19:50|41400|41380|41402.5|41382.5|41402.5|41382.5|41400|41380|0
1732879200000|2024-11-29 11:20:00|41400.1|41380.1|41402.5|41382.5|41402.5|41382.5|41397.5|41377.5|1
1732879220000|2024-11-29 11:20:20|41400|41380|41400|41380|41400|41380|41400|41380|0
1732879230000|2024-11-29 11:20:30|41397.5|41377.5|41395|41375|41397.5|41377.5|41395|41375|2
1732879260000|2024-11-29 11:21:00|41397.5|41377.5|41395.1|41375.1|41397.5|41377.5|41395.1|41375.1|3
1732879270000|2024-11-29 11:21:10|41395|41375|41397.5|41377.5|41397.5|41377.5|41395|41375|1
1732879280000|2024-11-29 11:21:20|41397.6|41377.6|41397.5|41377.5|41400|41380|41397.5|41377.5|2
1732879290000|2024-11-29 11:21:30|41395.1|41375.1|41397.5|41377.5|41397.5|41377.5|41395.1|41375.1|0
1732879310000|2024-11-29 11:21:50|41400|41380|41395|41375|41400|41380|41395|41375|2
1732879340000|2024-11-29 11:22:20|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|7
1732879350000|2024-11-29 11:22:30|41395|41375|41395|41375|41395|41375|41395|41375|1
1732879370000|2024-11-29 11:22:50|||||||||2
1732879380000|2024-11-29 11:23:00|||||||||1
1732879390000|2024-11-29 11:23:10|||||||||2
1732879400000|2024-11-29 11:23:20|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|0
1732879410000|2024-11-29 11:23:30|41394.9|41374.9|41395|41375|41395|41375|41394.9|41374.9|1
1732879420000|2024-11-29 11:23:40|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41392.6|41372.6|0
1732879430000|2024-11-29 11:23:50|41397.4|41377.4|41397.5|41377.5|41397.5|41377.5|41397.4|41377.4|1
1732879440000|2024-11-29 11:24:00|41400|41380|41405|41385|41405|41385|41400|41380|27
1732879460000|2024-11-29 11:24:20|41407.5|41387.5|41405.1|41385.1|41407.5|41387.5|41405.1|41385.1|0
1732879470000|2024-11-29 11:24:30|41405|41385|41407.5|41387.5|41407.5|41387.5|41405|41385|0
1732879480000|2024-11-29 11:24:40|41407.6|41387.6|41407.5|41387.5|41410|41390|41405.1|41385.1|1
1732879490000|2024-11-29 11:24:50|41410|41390|41410|41390|41410|41390|41410|41390|0
1732879500000|2024-11-29 11:25:00|41412.5|41392.5|41415|41395|41415|41395|41412.5|41392.5|13
1732879510000|2024-11-29 11:25:10|||||||||1
1732879530000|2024-11-29 11:25:30|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|6
1732879540000|2024-11-29 11:25:40|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|0
1732879550000|2024-11-29 11:25:50|41407.6|41387.6|41410.1|41390.1|41410.1|41390.1|41407.6|41387.6|2
1732879560000|2024-11-29 11:26:00|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|1
1732879570000|2024-11-29 11:26:10|41415|41395|41415|41395|41415|41395|41415|41395|0
1732879580000|2024-11-29 11:26:20|41417.4|41397.4|41417.5|41397.5|41417.5|41397.5|41417.4|41397.4|0
1732879590000|2024-11-29 11:26:30|41420|41400|41420|41400|41420|41400|41420|41400|2
1732879600000|2024-11-29 11:26:40|41417.6|41397.6|41417.5|41397.5|41417.6|41397.6|41417.5|41397.5|0
1732879610000|2024-11-29 11:26:50|41415.1|41395.1|41417.5|41397.5|41417.5|41397.5|41415|41395|0
1732879620000|2024-11-29 11:27:00|41419.9|41399.9|41420|41400|41420|41400|41419.9|41399.9|0
1732879630000|2024-11-29 11:27:10|41420.1|41400.1|41430|41410|41430|41410|41420.1|41400.1|3
1732879640000|2024-11-29 11:27:20|41432.4|41412.4|41435|41415|41435|41415|41432.4|41412.4|7
1732879650000|2024-11-29 11:27:30|41437.5|41417.5|41440|41420|41440|41420|41437.5|41417.5|2
1732879660000|2024-11-29 11:27:40|41437.5|41417.5|41432.5|41412.5|41440|41420|41432.5|41412.5|7
1732879670000|2024-11-29 11:27:50|41430.1|41410.1|41432.5|41412.5|41432.5|41412.5|41430|41410|20
1732879680000|2024-11-29 11:28:00|41430.1|41410.1|41430|41410|41430.1|41410.1|41430|41410|3
1732879690000|2024-11-29 11:28:10|41425|41405|41425|41405|41425|41405|41425|41405|1
1732879700000|2024-11-29 11:28:20|41422.5|41402.5|41422.5|41402.5|41425|41405|41422.5|41402.5|0
1732879730000|2024-11-29 11:28:50|41420.1|41400.1|41420|41400|41420.1|41400.1|41420|41400|4
1732879740000|2024-11-29 11:29:00|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41415|41395|0
1732879750000|2024-11-29 11:29:10|41415.1|41395.1|41422.5|41402.5|41422.5|41402.5|41415|41395|4
1732879760000|2024-11-29 11:29:20|41420.1|41400.1|41417.5|41397.5|41420.1|41400.1|41417.5|41397.5|1
1732879770000|2024-11-29 11:29:30|41419.9|41399.9|41417.5|41397.5|41422.5|41402.5|41417.5|41397.5|1
1732879790000|2024-11-29 11:29:50|41417.4|41397.4|41417.5|41397.5|41420|41400|41415|41395|11
1732879800000|2024-11-29 11:30:00|41415|41395|41417.5|41397.5|41417.5|41397.5|41412.6|41392.6|2
1732879810000|2024-11-29 11:30:10|41419.9|41399.9|41420|41400|41420|41400|41419.9|41399.9|0
1732879820000|2024-11-29 11:30:20|41417.5|41397.5|41412.5|41392.5|41420|41400|41412.5|41392.5|0
1732879830000|2024-11-29 11:30:30|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|41410.1|41390.1|0
1732879840000|2024-11-29 11:30:40|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|2
1732879850000|2024-11-29 11:30:50|41415|41395|41412.5|41392.5|41415|41395|41412.5|41392.5|1
1732879860000|2024-11-29 11:31:00|41410.1|41390.1|41410|41390|41410.1|41390.1|41407.6|41387.6|12
1732879880000|2024-11-29 11:31:20|41407.5|41387.5|41400.1|41380.1|41407.5|41387.5|41400.1|41380.1|2
1732879890000|2024-11-29 11:31:30|41402.5|41382.5|41417.5|41397.5|41417.5|41397.5|41402.5|41382.5|8
1732879900000|2024-11-29 11:31:40|41417.6|41397.6|41422.5|41402.5|41422.5|41402.5|41417.6|41397.6|0
1732879910000|2024-11-29 11:31:50|41420|41400|41422.5|41402.5|41422.5|41402.5|41420|41400|0
1732879930000|2024-11-29 11:32:10|||||||||2
1732879940000|2024-11-29 11:32:20|41424.9|41404.9|41425|41405|41425|41405|41424.9|41404.9|1
1732879960000|2024-11-29 11:32:40|41427.5|41407.5|41425|41405|41427.5|41407.5|41425|41405|0
1732879970000|2024-11-29 11:32:50|41425.1|41405.1|41430|41410|41430|41410|41425|41405|12
1732879980000|2024-11-29 11:33:00|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|3
1732879990000|2024-11-29 11:33:10|41430|41410|41430|41410|41430|41410|41430|41410|0
1732880000000|2024-11-29 11:33:20|41427.6|41407.6|41427.5|41407.5|41427.6|41407.6|41427.5|41407.5|8
1732880010000|2024-11-29 11:33:30|41430|41410|41432.5|41412.5|41432.5|41412.5|41430|41410|3
1732880020000|2024-11-29 11:33:40|41430|41410|41427.5|41407.5|41430|41410|41427.5|41407.5|2
1732880030000|2024-11-29 11:33:50|41430|41410|41432.5|41412.5|41432.5|41412.5|41430|41410|4
1732880040000|2024-11-29 11:34:00|41430|41410|41430|41410|41432.5|41412.5|41430|41410|0
1732880050000|2024-11-29 11:34:10|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|2
1732880060000|2024-11-29 11:34:20|41425|41405|41422.6|41402.6|41427.5|41407.5|41422.6|41402.6|1
1732880070000|2024-11-29 11:34:30|41422.5|41402.5|41425|41405|41425|41405|41422.5|41402.5|1
1732880080000|2024-11-29 11:34:40|41422.5|41402.5|41422.5|41402.5|41422.5|41402.5|41422.5|41402.5|4
1732880090000|2024-11-29 11:34:50|41420|41400|41420|41400|41420|41400|41417.5|41397.5|3
1732880100000|2024-11-29 11:35:00|41422.5|41402.5|41417.5|41397.5|41422.5|41402.5|41417.5|41397.5|0
1732880110000|2024-11-29 11:35:10|41420|41400|41420|41400|41420|41400|41417.5|41397.5|0
1732880120000|2024-11-29 11:35:20|41422.5|41402.5|41422.5|41402.5|41425|41405|41422.5|41402.5|1
1732880150000|2024-11-29 11:35:50|41425|41405|41422.5|41402.5|41425|41405|41422.5|41402.5|0
1732880160000|2024-11-29 11:36:00|41435|41415|41437.5|41417.5|41440|41420|41435|41415|19
1732880170000|2024-11-29 11:36:10|41440|41420|41440|41420|41440|41420|41440|41420|4
1732880180000|2024-11-29 11:36:20|41445|41425|41452.5|41432.5|41452.5|41432.5|41445|41425|7
1732880190000|2024-11-29 11:36:30|41455|41435|41457.5|41437.5|41457.5|41437.5|41452.5|41432.5|2
1732880200000|2024-11-29 11:36:40|41460|41440|41465|41445|41465|41445|41460|41440|9
1732880210000|2024-11-29 11:36:50|||||||||1
1732880220000|2024-11-29 11:37:00|||||||||1
1732880230000|2024-11-29 11:37:10|41462.5|41442.5|41465|41445|41465|41445|41462.5|41442.5|3
1732880240000|2024-11-29 11:37:20|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|41467.5|41447.5|3
1732880250000|2024-11-29 11:37:30|41465|41445|41465|41445|41467.5|41447.5|41465|41445|2
1732880260000|2024-11-29 11:37:40|41462.6|41442.6|41460|41440|41462.6|41442.6|41460|41440|5
1732880270000|2024-11-29 11:37:50|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41460|41440|9
1732880280000|2024-11-29 11:38:00|41460|41440|41462.5|41442.5|41462.5|41442.5|41460|41440|1
1732880300000|2024-11-29 11:38:20|41460|41440|41460|41440|41460|41440|41460|41440|3
1732880310000|2024-11-29 11:38:30|41457.5|41437.5|41455|41435|41457.5|41437.5|41452.6|41432.6|4
1732880320000|2024-11-29 11:38:40|41452.5|41432.5|41457.5|41437.5|41457.5|41437.5|41452.5|41432.5|4
1732880330000|2024-11-29 11:38:50|41455|41435|41457.5|41437.5|41457.5|41437.5|41455|41435|1
1732880340000|2024-11-29 11:39:00|41460|41440|41460|41440|41460|41440|41460|41440|5
1732880350000|2024-11-29 11:39:10|41462.5|41442.5|41467.5|41447.5|41467.5|41447.5|41462.5|41442.5|3
1732880360000|2024-11-29 11:39:20|41470|41450|41475|41455|41475|41455|41470|41450|13
1732880370000|2024-11-29 11:39:30|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|41472.5|41452.5|1
1732880380000|2024-11-29 11:39:40|41475|41455|41472.5|41452.5|41477.5|41457.5|41472.5|41452.5|21
1732880390000|2024-11-29 11:39:50|41475|41455|41472.5|41452.5|41475|41455|41472.5|41452.5|3
1732880400000|2024-11-29 11:40:00|41475|41455|41475|41455|41477.5|41457.5|41472.5|41452.5|0
1732880410000|2024-11-29 11:40:10|41472.6|41452.6|41477.5|41457.5|41477.5|41457.5|41472.5|41452.5|9
1732880420000|2024-11-29 11:40:20|41475|41455|41467.5|41447.5|41475|41455|41467.5|41447.5|7
1732880430000|2024-11-29 11:40:30|41465|41445|41462.5|41442.5|41465|41445|41462.5|41442.5|4
1732880440000|2024-11-29 11:40:40|41460|41440|41462.5|41442.5|41462.5|41442.5|41460|41440|0
1732880450000|2024-11-29 11:40:50|41460.1|41440.1|41462.5|41442.5|41462.5|41442.5|41460.1|41440.1|1
1732880460000|2024-11-29 11:41:00|41460.1|41440.1|41457.5|41437.5|41460.1|41440.1|41457.5|41437.5|6
1732880470000|2024-11-29 11:41:10|41455|41435|41455|41435|41455|41435|41455|41435|1
1732880480000|2024-11-29 11:41:20|||||||||1
1732880490000|2024-11-29 11:41:30|41457.5|41437.5|41455|41435|41457.5|41437.5|41455|41435|3
1732880500000|2024-11-29 11:41:40|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|6
1732880510000|2024-11-29 11:41:50|41450|41430|41450|41430|41450|41430|41447.5|41427.5|3
1732880530000|2024-11-29 11:42:10|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|1
1732880550000|2024-11-29 11:42:30|41450|41430|41450|41430|41450|41430|41450|41430|1
1732880560000|2024-11-29 11:42:40|41447.6|41427.6|41447.5|41427.5|41450|41430|41447.5|41427.5|3
1732880570000|2024-11-29 11:42:50|||||||||1
1732880580000|2024-11-29 11:43:00|41450|41430|41460|41440|41460|41440|41447.5|41427.5|5
1732880590000|2024-11-29 11:43:10|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|0
1732880600000|2024-11-29 11:43:20|41460|41440|41465|41445|41465|41445|41460|41440|1
1732880610000|2024-11-29 11:43:30|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|0
1732880630000|2024-11-29 11:43:50|41465|41445|41465|41445|41465|41445|41465|41445|0
1732880640000|2024-11-29 11:44:00|41462.6|41442.6|41462.5|41442.5|41462.6|41442.6|41462.5|41442.5|0
1732880670000|2024-11-29 11:44:30|41465|41445|41462.5|41442.5|41465|41445|41462.5|41442.5|1
1732880680000|2024-11-29 11:44:40|41460.1|41440.1|41460|41440|41460.1|41440.1|41457.6|41437.6|0
1732880690000|2024-11-29 11:44:50|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|41462.5|41442.5|3
1732880700000|2024-11-29 11:45:00|41460.1|41440.1|41462.6|41442.6|41465|41445|41460.1|41440.1|4
1732880710000|2024-11-29 11:45:10|41462.5|41442.5|41455.1|41435.1|41462.5|41442.5|41455.1|41435.1|1
1732880720000|2024-11-29 11:45:20|41455|41435|41450|41430|41455|41435|41450|41430|5
1732880730000|2024-11-29 11:45:30|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|0
1732880740000|2024-11-29 11:45:40|41450|41430|41455|41435|41455|41435|41450|41430|1
1732880750000|2024-11-29 11:45:50|41455.1|41435.1|41455|41435|41457.5|41437.5|41455|41435|1
1732880760000|2024-11-29 11:46:00|41452.6|41432.6|41452.5|41432.5|41455|41435|41452.5|41432.5|2
1732880770000|2024-11-29 11:46:10|41455|41435|41457.5|41437.5|41460|41440|41455|41435|3
1732880780000|2024-11-29 11:46:20|41460|41440|41457.5|41437.5|41460|41440|41457.5|41437.5|2
1732880790000|2024-11-29 11:46:30|||||||||3
1732880800000|2024-11-29 11:46:40|41460|41440|41460.3|41440.3|41460.3|41440.3|41457.5|41437.5|5
1732880810000|2024-11-29 11:46:50|41470|41450|41470.1|41450.1|41470.1|41450.1|41470|41450|3
1732880820000|2024-11-29 11:47:00|41475|41455|41477.5|41457.5|41477.5|41457.5|41475|41455|3
1732880830000|2024-11-29 11:47:10|41480|41460|41482.5|41462.5|41482.5|41462.5|41480|41460|0
1732880840000|2024-11-29 11:47:20|41482.6|41462.6|41485|41465|41485|41465|41482.6|41462.6|3
1732880850000|2024-11-29 11:47:30|41485.1|41465.1|41490|41470|41490|41470|41485.1|41465.1|8
1732880860000|2024-11-29 11:47:40|41492.5|41472.5|41490|41470|41492.5|41472.5|41487.5|41467.5|3
1732880880000|2024-11-29 11:48:00|41487.6|41467.6|41490|41470|41490|41470|41487.6|41467.6|2
1732880890000|2024-11-29 11:48:10|41492.5|41472.5|41490|41470|41492.5|41472.5|41490|41470|2
1732880900000|2024-11-29 11:48:20|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|5
1732880910000|2024-11-29 11:48:30|41487.6|41467.6|41490.1|41470.1|41492.6|41472.6|41487.6|41467.6|0
1732880920000|2024-11-29 11:48:40|41492.5|41472.5|41490.1|41470.1|41492.6|41472.6|41490.1|41470.1|0
1732880940000|2024-11-29 11:49:00|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|2
1732880950000|2024-11-29 11:49:10|41495.1|41475.1|41495.1|41475.1|41497.6|41477.6|41495.1|41475.1|9
1732880960000|2024-11-29 11:49:20|41495|41475|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|8
1732880970000|2024-11-29 11:49:30|41495|41475|41490.1|41470.1|41495.1|41475.1|41490.1|41470.1|8
1732880980000|2024-11-29 11:49:40|41495.1|41475.1|41502.6|41482.6|41502.6|41482.6|41495.1|41475.1|7
1732880990000|2024-11-29 11:49:50|41500.1|41480.1|41500.1|41480.1|41500.1|41480.1|41500.1|41480.1|0
1732881000000|2024-11-29 11:50:00|41497.6|41477.6|41487.6|41467.6|41497.6|41477.6|41487.6|41467.6|3
1732881010000|2024-11-29 11:50:10|41490.1|41470.1|41485.1|41465.1|41490.1|41470.1|41485.1|41465.1|6
1732881020000|2024-11-29 11:50:20|||||||||3
1732881030000|2024-11-29 11:50:30|41480.1|41460.1|41477.6|41457.6|41480.1|41460.1|41477.6|41457.6|2
1732881040000|2024-11-29 11:50:40|41475.1|41455.1|41472.6|41452.6|41475.1|41455.1|41472.6|41452.6|1
1732881050000|2024-11-29 11:50:50|41475|41455|41477.6|41457.6|41477.6|41457.6|41472.6|41452.6|7
1732881060000|2024-11-29 11:51:00|41480.1|41460.1|41487.6|41467.6|41487.6|41467.6|41480.1|41460.1|5
1732881070000|2024-11-29 11:51:10|41490|41470|41492.6|41472.6|41492.6|41472.6|41490|41470|2
1732881080000|2024-11-29 11:51:20|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|4
1732881090000|2024-11-29 11:51:30|||||||||9
1732881100000|2024-11-29 11:51:40|||||||||1
1732881110000|2024-11-29 11:51:50|||||||||4
1732881120000|2024-11-29 11:52:00|41492.6|41472.6|41487.6|41467.6|41492.6|41472.6|41487.6|41467.6|16
1732881130000|2024-11-29 11:52:10|41485.2|41465.2|41485.1|41465.1|41485.2|41465.2|41485.1|41465.1|0
1732881140000|2024-11-29 11:52:20|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|4
1732881160000|2024-11-29 11:52:40|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|4
1732881170000|2024-11-29 11:52:50|41492.5|41472.5|41492.6|41472.6|41492.6|41472.6|41492.5|41472.5|0
1732881180000|2024-11-29 11:53:00|41495.1|41475.1|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|1
1732881190000|2024-11-29 11:53:10|41492.5|41472.5|41490.1|41470.1|41492.6|41472.6|41490.1|41470.1|2
1732881200000|2024-11-29 11:53:20|41487.6|41467.6|41487.5|41467.5|41487.6|41467.6|41487.5|41467.5|4
1732881210000|2024-11-29 11:53:30|41485.1|41465.1|41482.5|41462.5|41485.1|41465.1|41482.5|41462.5|0
1732881230000|2024-11-29 11:53:50|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|1
1732881250000|2024-11-29 11:54:10|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|41477.6|41457.6|0
1732881260000|2024-11-29 11:54:20|41475.1|41455.1|41467.6|41447.6|41475.1|41455.1|41467.6|41447.6|2
1732881270000|2024-11-29 11:54:30|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41460.1|41440.1|1
1732881290000|2024-11-29 11:54:50|41465|41445|41465.1|41445.1|41465.1|41445.1|41465|41445|0
1732881300000|2024-11-29 11:55:00|41462.6|41442.6|41462.6|41442.6|41465|41445|41462.6|41442.6|2
1732881310000|2024-11-29 11:55:10|41465|41445|41467.6|41447.6|41467.6|41447.6|41457.6|41437.6|18
1732881320000|2024-11-29 11:55:20|41470.1|41450.1|41475.1|41455.1|41475.1|41455.1|41470.1|41450.1|4
1732881330000|2024-11-29 11:55:30|41477.6|41457.6|41480.1|41460.1|41480.1|41460.1|41477.6|41457.6|3
1732881340000|2024-11-29 11:55:40|41482.5|41462.5|41482.6|41462.6|41482.6|41462.6|41480.1|41460.1|3
1732881350000|2024-11-29 11:55:50|41485.1|41465.1|41475.1|41455.1|41487.5|41467.5|41475.1|41455.1|23
1732881360000|2024-11-29 11:56:00|41472.6|41452.6|41472.5|41452.5|41472.6|41452.6|41472.5|41452.5|0
1732881380000|2024-11-29 11:56:20|41470|41450|41462.6|41442.6|41470|41450|41462.6|41442.6|1
1732881390000|2024-11-29 11:56:30|41460.1|41440.1|41457.6|41437.6|41462.6|41442.6|41457.6|41437.6|1
1732881400000|2024-11-29 11:56:40|41460.1|41440.1|41457.6|41437.6|41462.6|41442.6|41457.6|41437.6|0
1732881410000|2024-11-29 11:56:50|41460.1|41440.1|41462.6|41442.6|41462.6|41442.6|41460.1|41440.1|1
1732881420000|2024-11-29 11:57:00|41465.1|41445.1|41460.1|41440.1|41465.1|41445.1|41460.1|41440.1|0
1732881430000|2024-11-29 11:57:10|41462.6|41442.6|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|0
1732881450000|2024-11-29 11:57:30|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|1
1732881460000|2024-11-29 11:57:40|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|0
1732881470000|2024-11-29 11:57:50|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|2
1732881480000|2024-11-29 11:58:00|||||||||5
1732881490000|2024-11-29 11:58:10|41460.1|41440.1|41457.7|41437.7|41460.1|41440.1|41457.6|41437.6|4
1732881500000|2024-11-29 11:58:20|41462.6|41442.6|41467.6|41447.6|41467.6|41447.6|41462.6|41442.6|11
1732881510000|2024-11-29 11:58:30|41465.1|41445.1|41465|41445|41467.6|41447.6|41465|41445|1
1732881520000|2024-11-29 11:58:40|41462.6|41442.6|41460.1|41440.1|41462.6|41442.6|41460.1|41440.1|2
1732881530000|2024-11-29 11:58:50|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|3
1732881540000|2024-11-29 11:59:00|||||||||2
1732881560000|2024-11-29 11:59:20|41457.4|41437.4|41452.6|41432.6|41457.6|41437.6|41452.6|41432.6|2
1732881580000|2024-11-29 11:59:40|41455.1|41435.1|41452.6|41432.6|41455.1|41435.1|41452.6|41432.6|1
1732881590000|2024-11-29 11:59:50|41455|41435|41452.6|41432.6|41455.1|41435.1|41452.6|41432.6|0
1732881600000|2024-11-29 12:00:00|41450.1|41430.1|41452.6|41432.6|41452.6|41432.6|41450.1|41430.1|0
1732881610000|2024-11-29 12:00:10|41455.1|41435.1|41450.1|41430.1|41455.1|41435.1|41450.1|41430.1|1
1732881620000|2024-11-29 12:00:20|41455.1|41435.1|41450.1|41430.1|41455.1|41435.1|41450.1|41430.1|7
1732881630000|2024-11-29 12:00:30|41452.6|41432.6|41445.1|41425.1|41452.6|41432.6|41445.1|41425.1|2
1732881650000|2024-11-29 12:00:50|||||||||5
1732881660000|2024-11-29 12:01:00|41442.6|41422.6|41442.6|41422.6|41442.6|41422.6|41442.6|41422.6|4
1732881670000|2024-11-29 12:01:10|41445.1|41425.1|41442.6|41422.6|41445.1|41425.1|41442.6|41422.6|6
1732881690000|2024-11-29 12:01:30|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|41440.1|41420.1|0
1732881700000|2024-11-29 12:01:40|41440|41420|41442.6|41422.6|41442.6|41422.6|41440|41420|0
1732881710000|2024-11-29 12:01:50|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|0
1732881720000|2024-11-29 12:02:00|41442.6|41422.6|41442.6|41422.6|41445|41425|41442.6|41422.6|0
1732881730000|2024-11-29 12:02:10|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|0
1732881740000|2024-11-29 12:02:20|41442.6|41422.6|41442.6|41422.6|41445.1|41425.1|41442.6|41422.6|0
1732881750000|2024-11-29 12:02:30|||||||||2
1732881760000|2024-11-29 12:02:40|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|0
1732881770000|2024-11-29 12:02:50|41442.6|41422.6|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|1
1732881780000|2024-11-29 12:03:00|41442.6|41422.6|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|2
1732881790000|2024-11-29 12:03:10|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|1
1732881810000|2024-11-29 12:03:30|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|1
1732881820000|2024-11-29 12:03:40|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|41447.5|41427.5|4
1732881830000|2024-11-29 12:03:50|41445.1|41425.1|41442.6|41422.6|41445.1|41425.1|41440.1|41420.1|3
1732881850000|2024-11-29 12:04:10|41445.1|41425.1|41442.6|41422.6|41445.1|41425.1|41442.6|41422.6|3
1732881860000|2024-11-29 12:04:20|41445.1|41425.1|41442.7|41422.7|41445.1|41425.1|41440.2|41420.2|0
1732881870000|2024-11-29 12:04:30|41445.2|41425.2|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|0
1732881880000|2024-11-29 12:04:40|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41442.7|41422.7|0
1732881890000|2024-11-29 12:04:50|41445.1|41425.1|41442.7|41422.7|41445.1|41425.1|41442.7|41422.7|0
1732881900000|2024-11-29 12:05:00|41442.6|41422.6|41442.6|41422.6|41442.7|41422.7|41440.2|41420.2|2
1732881910000|2024-11-29 12:05:10|41442.7|41422.7|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|2
1732881920000|2024-11-29 12:05:20|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|0
1732881930000|2024-11-29 12:05:30|41442.7|41422.7|41445.2|41425.2|41447.7|41427.7|41442.7|41422.7|2
1732881940000|2024-11-29 12:05:40|41442.7|41422.7|41440.2|41420.2|41442.7|41422.7|41440.2|41420.2|1
1732881960000|2024-11-29 12:06:00|41442.7|41422.7|41437.7|41417.7|41442.7|41422.7|41437.7|41417.7|5
1732881970000|2024-11-29 12:06:10|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|1
1732881980000|2024-11-29 12:06:20|41432.8|41412.8|41432.7|41412.7|41432.8|41412.8|41430.2|41410.2|1
1732881990000|2024-11-29 12:06:30|41430.3|41410.3|41427.7|41407.7|41432.7|41412.7|41425.2|41405.2|5
1732882000000|2024-11-29 12:06:40|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41427.7|41407.7|1
1732882010000|2024-11-29 12:06:50|41427.8|41407.8|41427.7|41407.7|41430.1|41410.1|41427.7|41407.7|9
1732882020000|2024-11-29 12:07:00|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|1
1732882030000|2024-11-29 12:07:10|41427.7|41407.7|41430.2|41410.2|41432.7|41412.7|41425.2|41405.2|3
1732882040000|2024-11-29 12:07:20|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|3
1732882050000|2024-11-29 12:07:30|41430.2|41410.2|41430.2|41410.2|41432.7|41412.7|41430.2|41410.2|5
1732882060000|2024-11-29 12:07:40|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|1
1732882070000|2024-11-29 12:07:50|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|0
1732882080000|2024-11-29 12:08:00|41432.7|41412.7|41440.2|41420.2|41440.2|41420.2|41432.7|41412.7|5
1732882100000|2024-11-29 12:08:20|41437.8|41417.8|41440.2|41420.2|41440.2|41420.2|41437.8|41417.8|2
1732882110000|2024-11-29 12:08:30|41437.7|41417.7|41435.2|41415.2|41437.7|41417.7|41432.7|41412.7|1
1732882120000|2024-11-29 12:08:40|41432.7|41412.7|41427.7|41407.7|41432.7|41412.7|41427.7|41407.7|5
1732882130000|2024-11-29 12:08:50|41430.2|41410.2|41427.7|41407.7|41430.2|41410.2|41427.7|41407.7|0
1732882140000|2024-11-29 12:09:00|41430.2|41410.2|41427.7|41407.7|41430.2|41410.2|41427.7|41407.7|0
1732882150000|2024-11-29 12:09:10|||||||||3
1732882160000|2024-11-29 12:09:20|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|1
1732882170000|2024-11-29 12:09:30|41432.7|41412.7|41435.2|41415.2|41435.2|41415.2|41432.7|41412.7|1
1732882180000|2024-11-29 12:09:40|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|41435.2|41415.2|0
1732882200000|2024-11-29 12:10:00|||||||||5
1732882210000|2024-11-29 12:10:10|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|0
1732882220000|2024-11-29 12:10:20|41437.8|41417.8|41437.7|41417.7|41440.2|41420.2|41437.7|41417.7|1
1732882250000|2024-11-29 12:10:50|41432.8|41412.8|41430.2|41410.2|41432.8|41412.8|41430.2|41410.2|1
1732882260000|2024-11-29 12:11:00|41427.7|41407.7|41422.7|41402.7|41427.7|41407.7|41422.7|41402.7|4
1732882270000|2024-11-29 12:11:10|41420.2|41400.2|41422.7|41402.7|41422.7|41402.7|41420.2|41400.2|1
1732882280000|2024-11-29 12:11:20|41420.3|41400.3|41420.2|41400.2|41420.3|41400.3|41420.2|41400.2|0
1732882290000|2024-11-29 12:11:30|41417.7|41397.7|41422.7|41402.7|41422.7|41402.7|41417.7|41397.7|4
1732882300000|2024-11-29 12:11:40|41420.3|41400.3|41412.7|41392.7|41420.3|41400.3|41412.7|41392.7|3
1732882330000|2024-11-29 12:12:10|41410.3|41390.3|41415.2|41395.2|41415.2|41395.2|41410.2|41390.2|14
1732882340000|2024-11-29 12:12:20|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|2
1732882360000|2024-11-29 12:12:40|41417.8|41397.8|41420.2|41400.2|41420.2|41400.2|41417.8|41397.8|0
1732882370000|2024-11-29 12:12:50|41422.7|41402.7|41425.2|41405.2|41427.7|41407.7|41422.7|41402.7|2
1732882380000|2024-11-29 12:13:00|41427.7|41407.7|41425.2|41405.2|41427.7|41407.7|41425.2|41405.2|1
1732882390000|2024-11-29 12:13:10|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41427.7|41407.7|5
1732882400000|2024-11-29 12:13:20|41432.7|41412.7|41435.2|41415.2|41435.2|41415.2|41432.7|41412.7|1
1732882410000|2024-11-29 12:13:30|41437.7|41417.7|41435.2|41415.2|41437.7|41417.7|41435.2|41415.2|4
1732882420000|2024-11-29 12:13:40|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|41432.7|41412.7|0
1732882430000|2024-11-29 12:13:50|41435.2|41415.2|41432.7|41412.7|41435.2|41415.2|41432.7|41412.7|0
1732882440000|2024-11-29 12:14:00|41430.2|41410.2|41432.7|41412.7|41432.7|41412.7|41430.2|41410.2|1
1732882450000|2024-11-29 12:14:10|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|41435.2|41415.2|0
1732882460000|2024-11-29 12:14:20|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|2
1732882480000|2024-11-29 12:14:40|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|0
1732882490000|2024-11-29 12:14:50|41437.7|41417.7|41440.2|41420.2|41440.2|41420.2|41437.7|41417.7|5
1732882500000|2024-11-29 12:15:00|41435.2|41415.2|41437.7|41417.7|41437.7|41417.7|41435.2|41415.2|4
1732882510000|2024-11-29 12:15:10|||||||||1
1732882520000|2024-11-29 12:15:20|41435.3|41415.3|41432.7|41412.7|41435.3|41415.3|41432.7|41412.7|1
1732882530000|2024-11-29 12:15:30|41435.2|41415.2|41430.2|41410.2|41435.2|41415.2|41430.2|41410.2|3
1732882540000|2024-11-29 12:15:40|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|2
1732882550000|2024-11-29 12:15:50|41425.2|41405.2|41425.2|41405.2|41427.7|41407.7|41425.2|41405.2|0
1732882560000|2024-11-29 12:16:00|41427.6|41407.6|41427.7|41407.7|41427.7|41407.7|41427.6|41407.6|2
1732882570000|2024-11-29 12:16:10|41425.2|41405.2|41427.7|41407.7|41427.7|41407.7|41422.7|41402.7|4
1732882580000|2024-11-29 12:16:20|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|3
1732882590000|2024-11-29 12:16:30|41430.3|41410.3|41437.7|41417.7|41437.7|41417.7|41430.3|41410.3|4
1732882600000|2024-11-29 12:16:40|41435.3|41415.3|41435.2|41415.2|41435.3|41415.3|41435.2|41415.2|0
1732882610000|2024-11-29 12:16:50|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|41437.7|41417.7|0
1732882620000|2024-11-29 12:17:00|41440.2|41420.2|41435.3|41415.3|41440.2|41420.2|41435.3|41415.3|0
1732882630000|2024-11-29 12:17:10|41432.8|41412.8|41437.7|41417.7|41437.7|41417.7|41432.8|41412.8|2
1732882640000|2024-11-29 12:17:20|41435.3|41415.3|41437.7|41417.7|41437.8|41417.8|41435.3|41415.3|2
1732882650000|2024-11-29 12:17:30|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|4
1732882660000|2024-11-29 12:17:40|41442.7|41422.7|41442.8|41422.8|41442.8|41422.8|41442.7|41422.7|3
1732882670000|2024-11-29 12:17:50|41440.3|41420.3|41447.7|41427.7|41447.7|41427.7|41440.3|41420.3|9
1732882680000|2024-11-29 12:18:00|41447.8|41427.8|41442.8|41422.8|41447.8|41427.8|41437.8|41417.8|15
1732882690000|2024-11-29 12:18:10|41440.3|41420.3|41442.8|41422.8|41442.8|41422.8|41440.3|41420.3|0
1732882700000|2024-11-29 12:18:20|||||||||2
1732882710000|2024-11-29 12:18:30|41442.7|41422.7|41445.3|41425.3|41445.3|41425.3|41442.7|41422.7|6
1732882720000|2024-11-29 12:18:40|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|16
1732882730000|2024-11-29 12:18:50|41447.7|41427.7|41450.3|41430.3|41452.8|41432.8|41447.7|41427.7|0
1732882740000|2024-11-29 12:19:00|41452.8|41432.8|41450.2|41430.2|41452.8|41432.8|41450.2|41430.2|1
1732882750000|2024-11-29 12:19:10|41447.8|41427.8|41442.8|41422.8|41450.2|41430.2|41440.3|41420.3|2
1732882760000|2024-11-29 12:19:20|41442.7|41422.7|41442.7|41422.7|41442.8|41422.8|41440.1|41420.1|2
1732882780000|2024-11-29 12:19:40|41445.1|41425.1|41445.2|41425.2|41445.2|41425.2|41445.1|41425.1|0
1732882800000|2024-11-29 12:20:00|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|1
1732882810000|2024-11-29 12:20:10|41445.2|41425.2|41445.3|41425.3|41445.3|41425.3|41440.3|41420.3|4
1732882820000|2024-11-29 12:20:20|41442.8|41422.8|41445.3|41425.3|41445.3|41425.3|41442.8|41422.8|2
1732882830000|2024-11-29 12:20:30|||||||||1
1732882840000|2024-11-29 12:20:40|41447.8|41427.8|41455.3|41435.3|41455.3|41435.3|41447.8|41427.8|2
1732882850000|2024-11-29 12:20:50|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41452.7|41432.7|2
1732882860000|2024-11-29 12:21:00|41450.3|41430.3|41455.3|41435.3|41455.3|41435.3|41450.3|41430.3|3
1732882870000|2024-11-29 12:21:10|41460.3|41440.3|41457.8|41437.8|41460.3|41440.3|41455.3|41435.3|6
1732882880000|2024-11-29 12:21:20|41460.3|41440.3|41465.2|41445.2|41465.2|41445.2|41460.3|41440.3|4
1732882890000|2024-11-29 12:21:30|41465.3|41445.3|41465.3|41445.3|41465.3|41445.3|41465.3|41445.3|0
1732882900000|2024-11-29 12:21:40|41467.8|41447.8|41470.3|41450.3|41470.3|41450.3|41467.8|41447.8|7
1732882910000|2024-11-29 12:21:50|||||||||2
1732882920000|2024-11-29 12:22:00|||||||||3
1732882930000|2024-11-29 12:22:10|41475.2|41455.2|41475.3|41455.3|41475.3|41455.3|41475.2|41455.2|0
1732882940000|2024-11-29 12:22:20|41472.8|41452.8|41475.3|41455.3|41475.3|41455.3|41472.8|41452.8|5
1732882950000|2024-11-29 12:22:30|41477.8|41457.8|41480.3|41460.3|41480.3|41460.3|41477.8|41457.8|4
1732882960000|2024-11-29 12:22:40|41482.7|41462.7|41482.8|41462.8|41482.8|41462.8|41482.7|41462.7|4
1732882970000|2024-11-29 12:22:50|41485.3|41465.3|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|3
1732882980000|2024-11-29 12:23:00|41482.8|41462.8|41480.3|41460.3|41485.3|41465.3|41480.3|41460.3|3
1732882990000|2024-11-29 12:23:10|41482.8|41462.8|41480.3|41460.3|41482.8|41462.8|41477.8|41457.8|1
1732883000000|2024-11-29 12:23:20|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|1
1732883010000|2024-11-29 12:23:30|41480.3|41460.3|41482.8|41462.8|41482.8|41462.8|41477.8|41457.8|8
1732883020000|2024-11-29 12:23:40|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|1
1732883030000|2024-11-29 12:23:50|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|0
1732883040000|2024-11-29 12:24:00|41485.3|41465.3|41487.8|41467.8|41487.8|41467.8|41485.3|41465.3|1
1732883050000|2024-11-29 12:24:10|41485.3|41465.3|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|0
1732883060000|2024-11-29 12:24:20|||||||||3
1732883070000|2024-11-29 12:24:30|41480.3|41460.3|41475.3|41455.3|41480.3|41460.3|41475.3|41455.3|1
1732883080000|2024-11-29 12:24:40|41477.7|41457.7|41475.3|41455.3|41477.7|41457.7|41475.3|41455.3|0
1732883100000|2024-11-29 12:25:00|41477.8|41457.8|41472.8|41452.8|41477.8|41457.8|41470.3|41450.3|0
1732883110000|2024-11-29 12:25:10|41470.3|41450.3|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|0
1732883120000|2024-11-29 12:25:20|41472.7|41452.7|41467.7|41447.7|41472.8|41452.8|41467.7|41447.7|1
1732883130000|2024-11-29 12:25:30|41467.8|41447.8|41467.8|41447.8|41467.8|41447.8|41467.8|41447.8|0
1732883160000|2024-11-29 12:26:00|41465.3|41445.3|41462.7|41442.7|41465.3|41445.3|41462.7|41442.7|1
1732883170000|2024-11-29 12:26:10|41457.8|41437.8|41460.3|41440.3|41460.3|41440.3|41457.8|41437.8|10
1732883180000|2024-11-29 12:26:20|41462.8|41442.8|41460.3|41440.3|41462.8|41442.8|41460.3|41440.3|17
1732883190000|2024-11-29 12:26:30|||||||||2
1732883210000|2024-11-29 12:26:50|||||||||3
1732883220000|2024-11-29 12:27:00|41457.8|41437.8|41452.8|41432.8|41457.8|41437.8|41452.8|41432.8|5
1732883230000|2024-11-29 12:27:10|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|0
1732883240000|2024-11-29 12:27:20|41447.8|41427.8|41450.3|41430.3|41450.3|41430.3|41447.8|41427.8|4
1732883250000|2024-11-29 12:27:30|41455.1|41435.1|41455.3|41435.3|41455.3|41435.3|41455.1|41435.1|2
1732883260000|2024-11-29 12:27:40|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|4
1732883270000|2024-11-29 12:27:50|41455.3|41435.3|41447.8|41427.8|41457.8|41437.8|41443|41423|8
1732883280000|2024-11-29 12:28:00|41450.3|41430.3|41440.3|41420.3|41450.3|41430.3|41440.3|41420.3|7
1732883290000|2024-11-29 12:28:10|||||||||1
1732883300000|2024-11-29 12:28:20|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|1
1732883310000|2024-11-29 12:28:30|41440.3|41420.3|41435.3|41415.3|41440.3|41420.3|41435.3|41415.3|8
1732883320000|2024-11-29 12:28:40|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|1
1732883330000|2024-11-29 12:28:50|41435.3|41415.3|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|3
1732883340000|2024-11-29 12:29:00|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|6
1732883350000|2024-11-29 12:29:10|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|5
1732883360000|2024-11-29 12:29:20|41430.3|41410.3|41435.2|41415.2|41435.2|41415.2|41430.3|41410.3|2
1732883370000|2024-11-29 12:29:30|41430.3|41410.3|41427.8|41407.8|41430.3|41410.3|41427.8|41407.8|7
1732883380000|2024-11-29 12:29:40|41430.3|41410.3|41425.3|41405.3|41430.3|41410.3|41425.3|41405.3|2
1732883390000|2024-11-29 12:29:50|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|0
1732883400000|2024-11-29 12:30:00|41407.8|41387.8|41412.8|41392.8|41412.8|41392.8|41402.8|41382.8|12
1732883410000|2024-11-29 12:30:10|41412.9|41392.9|41415.3|41395.3|41415.3|41395.3|41412.8|41392.8|3
1732883420000|2024-11-29 12:30:20|41417.8|41397.8|41412.8|41392.8|41417.8|41397.8|41412.8|41392.8|8
1732883430000|2024-11-29 12:30:30|||||||||3
1732883440000|2024-11-29 12:30:40|41415.3|41395.3|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|3
1732883450000|2024-11-29 12:30:50|41420.2|41400.2|41420.3|41400.3|41420.3|41400.3|41417.8|41397.8|5
1732883460000|2024-11-29 12:31:00|41422.8|41402.8|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|5
1732883470000|2024-11-29 12:31:10|41427.7|41407.7|41420.4|41400.4|41430.3|41410.3|41420.4|41400.4|13
1732883480000|2024-11-29 12:31:20|41422.8|41402.8|41410.3|41390.3|41422.8|41402.8|41410.3|41390.3|15
1732883490000|2024-11-29 12:31:30|41412.8|41392.8|41407.8|41387.8|41412.8|41392.8|41407.8|41387.8|26
1732883500000|2024-11-29 12:31:40|41405.3|41385.3|41415.2|41395.2|41415.2|41395.2|41402.8|41382.8|18
1732883510000|2024-11-29 12:31:50|41420.2|41400.2|41425.3|41405.3|41425.3|41405.3|41420.2|41400.2|17
1732883520000|2024-11-29 12:32:00|41422.9|41402.9|41422.8|41402.8|41425.3|41405.3|41422.8|41402.8|6
1732883530000|2024-11-29 12:32:10|41420.3|41400.3|41417.8|41397.8|41420.3|41400.3|41415.3|41395.3|6
1732883540000|2024-11-29 12:32:20|41420.3|41400.3|41417.8|41397.8|41420.3|41400.3|41415.3|41395.3|0
1732883550000|2024-11-29 12:32:30|41415.3|41395.3|41412.9|41392.9|41417.8|41397.8|41412.9|41392.9|7
1732883560000|2024-11-29 12:32:40|41410.4|41390.4|41405.3|41385.3|41410.4|41390.4|41402.8|41382.8|6
1732883570000|2024-11-29 12:32:50|41405.4|41385.4|41397.9|41377.9|41407.8|41387.8|41397.9|41377.9|4
1732883580000|2024-11-29 12:33:00|41400.3|41380.3|41397.8|41377.8|41400.3|41380.3|41397.8|41377.8|1
1732883590000|2024-11-29 12:33:10|41395.4|41375.4|41395.3|41375.3|41400.3|41380.3|41395.3|41375.3|1
1732883600000|2024-11-29 12:33:20|41397.7|41377.7|41395.4|41375.4|41400.3|41380.3|41395.3|41375.3|1
1732883610000|2024-11-29 12:33:30|41395.3|41375.3|41395.3|41375.3|41400.3|41380.3|41392.9|41372.9|4
1732883620000|2024-11-29 12:33:40|41397.7|41377.7|41390.2|41370.2|41397.7|41377.7|41387.8|41367.8|13
1732883630000|2024-11-29 12:33:50|41390.3|41370.3|41390.3|41370.3|41392.8|41372.8|41387.9|41367.9|6
1732883640000|2024-11-29 12:34:00|41392.7|41372.7|41380.4|41360.4|41392.8|41372.8|41380.4|41360.4|9
1732883650000|2024-11-29 12:34:10|41382.8|41362.8|41385.3|41365.3|41385.3|41365.3|41382.8|41362.8|3
1732883660000|2024-11-29 12:34:20|41382.8|41362.8|41380.3|41360.3|41392.8|41372.8|41380.3|41360.3|43
1732883670000|2024-11-29 12:34:30|41377.9|41357.9|41382.8|41362.8|41385.3|41365.3|41377.9|41357.9|13
1732883680000|2024-11-29 12:34:40|41382.7|41362.7|41382.8|41362.8|41382.8|41362.8|41377.8|41357.8|41
1732883690000|2024-11-29 12:34:50|41385.3|41365.3|41380.3|41360.3|41385.3|41365.3|41380.3|41360.3|10
1732883700000|2024-11-29 12:35:00|41382.7|41362.7|41372.8|41352.8|41382.7|41362.7|41372.8|41352.8|8
1732883710000|2024-11-29 12:35:10|41372.7|41352.7|41370.3|41350.3|41375.3|41355.3|41370.3|41350.3|1
1732883720000|2024-11-29 12:35:20|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|5
1732883730000|2024-11-29 12:35:30|41375.4|41355.4|41377.9|41357.9|41377.9|41357.9|41375.4|41355.4|3
1732883750000|2024-11-29 12:35:50|41380.3|41360.3|41377.9|41357.9|41380.3|41360.3|41377.9|41357.9|1
1732883760000|2024-11-29 12:36:00|41380.3|41360.3|41375.4|41355.4|41380.3|41360.3|41375.4|41355.4|3
1732883770000|2024-11-29 12:36:10|41377.8|41357.8|41377.9|41357.9|41377.9|41357.9|41377.8|41357.8|4
1732883790000|2024-11-29 12:36:30|41375.4|41355.4|41375.3|41355.3|41375.4|41355.4|41375.3|41355.3|4
1732883800000|2024-11-29 12:36:40|||||||||2
1732883810000|2024-11-29 12:36:50|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|3
1732883820000|2024-11-29 12:37:00|41375.2|41355.2|41367.8|41347.8|41375.3|41355.3|41367.7|41347.7|23
1732883830000|2024-11-29 12:37:10|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41360.4|41340.4|10
1732883840000|2024-11-29 12:37:20|||||||||6
1732883850000|2024-11-29 12:37:30|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|0
1732883860000|2024-11-29 12:37:40|41367.9|41347.9|41370.3|41350.3|41370.4|41350.4|41367.9|41347.9|17
1732883870000|2024-11-29 12:37:50|41367.9|41347.9|41367.9|41347.9|41367.9|41347.9|41365.3|41345.3|9
1732883880000|2024-11-29 12:38:00|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|0
1732883890000|2024-11-29 12:38:10|||||||||2
1732883900000|2024-11-29 12:38:20|||||||||2
1732883910000|2024-11-29 12:38:30|41372.7|41352.7|41372.9|41352.9|41372.9|41352.9|41370.3|41350.3|3
1732883920000|2024-11-29 12:38:40|41372.8|41352.8|41372.9|41352.9|41372.9|41352.9|41370.3|41350.3|5
1732883930000|2024-11-29 12:38:50|41372.8|41352.8|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|0
1732883940000|2024-11-29 12:39:00|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|0
1732883950000|2024-11-29 12:39:10|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|1
1732883960000|2024-11-29 12:39:20|41375.4|41355.4|41377.9|41357.9|41377.9|41357.9|41375.4|41355.4|7
1732883970000|2024-11-29 12:39:30|41375.4|41355.4|41377.8|41357.8|41377.8|41357.8|41375.3|41355.3|4
1732883980000|2024-11-29 12:39:40|41375.3|41355.3|41377.8|41357.8|41377.8|41357.8|41375.3|41355.3|6
1732883990000|2024-11-29 12:39:50|41375.4|41355.4|41375.3|41355.3|41375.4|41355.4|41375.3|41355.3|1
1732884000000|2024-11-29 12:40:00|||||||||1
1732884010000|2024-11-29 12:40:10|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|2
1732884020000|2024-11-29 12:40:20|41375.3|41355.3|41370.4|41350.4|41375.3|41355.3|41370.4|41350.4|3
1732884030000|2024-11-29 12:40:30|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41365.4|41345.4|12
1732884040000|2024-11-29 12:40:40|41367.9|41347.9|41370.3|41350.3|41370.3|41350.3|41367.8|41347.8|16
1732884050000|2024-11-29 12:40:50|41367.9|41347.9|41365.3|41345.3|41367.9|41347.9|41365.3|41345.3|1
1732884060000|2024-11-29 12:41:00|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|41365.4|41345.4|6
1732884070000|2024-11-29 12:41:10|41367.8|41347.8|41367.9|41347.9|41367.9|41347.9|41367.8|41347.8|4
1732884080000|2024-11-29 12:41:20|||||||||6
1732884090000|2024-11-29 12:41:30|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|2
1732884110000|2024-11-29 12:41:50|||||||||3
1732884120000|2024-11-29 12:42:00|41370.4|41350.4|41367.8|41347.8|41370.4|41350.4|41367.8|41347.8|4
1732884130000|2024-11-29 12:42:10|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|6
1732884140000|2024-11-29 12:42:20|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|4
1732884150000|2024-11-29 12:42:30|41372.8|41352.8|41370.4|41350.4|41375.3|41355.3|41370.4|41350.4|4
1732884160000|2024-11-29 12:42:40|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|0
1732884170000|2024-11-29 12:42:50|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|41370.4|41350.4|0
1732884180000|2024-11-29 12:43:00|41367.8|41347.8|41362.8|41342.8|41367.8|41347.8|41362.8|41342.8|9
1732884190000|2024-11-29 12:43:10|41360.3|41340.3|41360.3|41340.3|41360.3|41340.3|41357.8|41337.8|8
1732884200000|2024-11-29 12:43:20|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|6
1732884210000|2024-11-29 12:43:30|41365.2|41345.2|41360.3|41340.3|41365.2|41345.2|41360.3|41340.3|2
1732884220000|2024-11-29 12:43:40|41362.8|41342.8|41362.8|41342.8|41365.3|41345.3|41360.3|41340.3|0
1732884230000|2024-11-29 12:43:50|41365.3|41345.3|41362.8|41342.8|41365.3|41345.3|41357.9|41337.9|10
1732884240000|2024-11-29 12:44:00|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|41365.3|41345.3|1
1732884250000|2024-11-29 12:44:10|||||||||1
1732884270000|2024-11-29 12:44:30|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|41362.8|41342.8|0
1732884290000|2024-11-29 12:44:50|41360.3|41340.3|41355.3|41335.3|41360.3|41340.3|41355.3|41335.3|6
1732884300000|2024-11-29 12:45:00|41352.8|41332.8|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|7
1732884310000|2024-11-29 12:45:10|41355.2|41335.2|41352.8|41332.8|41355.3|41335.3|41350.3|41330.3|6
1732884320000|2024-11-29 12:45:20|41355.2|41335.2|41352.8|41332.8|41355.2|41335.2|41352.8|41332.8|2
1732884330000|2024-11-29 12:45:30|41355.2|41335.2|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|0
1732884340000|2024-11-29 12:45:40|41350.3|41330.3|41352.9|41332.9|41352.9|41332.9|41350.3|41330.3|1
1732884350000|2024-11-29 12:45:50|41350.5|41330.5|41350.3|41330.3|41352.9|41332.9|41350.3|41330.3|31
1732884360000|2024-11-29 12:46:00|41350.4|41330.4|41350.3|41330.3|41350.4|41330.4|41350.3|41330.3|8
1732884370000|2024-11-29 12:46:10|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41350.3|41330.3|31
1732884380000|2024-11-29 12:46:20|41352.8|41332.8|41355.3|41335.3|41355.3|41335.3|41352.8|41332.8|4
1732884390000|2024-11-29 12:46:30|41357.7|41337.7|41362.8|41342.8|41362.8|41342.8|41357.7|41337.7|7
1732884400000|2024-11-29 12:46:40|||||||||3
1732884410000|2024-11-29 12:46:50|41362.9|41342.9|41365.4|41345.4|41365.4|41345.4|41362.9|41342.9|6
1732884420000|2024-11-29 12:47:00|41367.9|41347.9|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|1
1732884430000|2024-11-29 12:47:10|41370.3|41350.3|41372.8|41352.8|41372.8|41352.8|41370.3|41350.3|2
1732884440000|2024-11-29 12:47:20|41370.3|41350.3|41372.8|41352.8|41375.3|41355.3|41370.3|41350.3|3
1732884450000|2024-11-29 12:47:30|41375.2|41355.2|41375.3|41355.3|41375.3|41355.3|41375.2|41355.2|0
1732884460000|2024-11-29 12:47:40|||||||||1
1732884470000|2024-11-29 12:47:50|||||||||2
1732884480000|2024-11-29 12:48:00|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|2
1732884490000|2024-11-29 12:48:10|41380.4|41360.4|41382.8|41362.8|41382.8|41362.8|41380.4|41360.4|3
1732884510000|2024-11-29 12:48:30|||||||||1
1732884520000|2024-11-29 12:48:40|||||||||1
1732884530000|2024-11-29 12:48:50|||||||||2
1732884540000|2024-11-29 12:49:00|41385.3|41365.3|41387.8|41367.8|41387.8|41367.8|41385.3|41365.3|5
1732884550000|2024-11-29 12:49:10|||||||||3
1732884560000|2024-11-29 12:49:20|41390.2|41370.2|41390.3|41370.3|41390.3|41370.3|41387.8|41367.8|5
1732884570000|2024-11-29 12:49:30|||||||||6
1732884580000|2024-11-29 12:49:40|||||||||2
1732884600000|2024-11-29 12:50:00|41392.8|41372.8|41397.8|41377.8|41397.8|41377.8|41392.8|41372.8|6
1732884610000|2024-11-29 12:50:10|41395.4|41375.4|41400.3|41380.3|41400.3|41380.3|41395.4|41375.4|13
1732884620000|2024-11-29 12:50:20|||||||||5
1732884630000|2024-11-29 12:50:30|41405.3|41385.3|41400.3|41380.3|41405.3|41385.3|41400.3|41380.3|9
1732884640000|2024-11-29 12:50:40|||||||||3
1732884650000|2024-11-29 12:50:50|41402.8|41382.8|41405.3|41385.3|41405.3|41385.3|41402.8|41382.8|7
1732884660000|2024-11-29 12:51:00|41407.8|41387.8|41407.8|41387.8|41410.3|41390.3|41405.3|41385.3|13
1732884670000|2024-11-29 12:51:10|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41407.8|41387.8|10
1732884680000|2024-11-29 12:51:20|41412.8|41392.8|41412.8|41392.8|41412.8|41392.8|41410.3|41390.3|2
1732884690000|2024-11-29 12:51:30|41415.3|41395.3|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|13
1732884700000|2024-11-29 12:51:40|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|6
1732884710000|2024-11-29 12:51:50|||||||||13
1732884720000|2024-11-29 12:52:00|41420.4|41400.4|41417.8|41397.8|41425.3|41405.3|41417.8|41397.8|21
1732884730000|2024-11-29 12:52:10|41420.3|41400.3|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|4
1732884750000|2024-11-29 12:52:30|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|8
1732884760000|2024-11-29 12:52:40|41422.8|41402.8|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|1
1732884770000|2024-11-29 12:52:50|41430.2|41410.2|41427.8|41407.8|41430.2|41410.2|41427.8|41407.8|5
1732884780000|2024-11-29 12:53:00|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|3
1732884790000|2024-11-29 12:53:10|41427.8|41407.8|41432.8|41412.8|41432.8|41412.8|41427.8|41407.8|18
1732884800000|2024-11-29 12:53:20|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|6
1732884810000|2024-11-29 12:53:30|41437.8|41417.8|41435.3|41415.3|41437.8|41417.8|41435.3|41415.3|4
1732884820000|2024-11-29 12:53:40|41437.8|41417.8|41435.3|41415.3|41437.8|41417.8|41435.3|41415.3|1
1732884830000|2024-11-29 12:53:50|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|0
1732884840000|2024-11-29 12:54:00|41437.9|41417.9|41440.3|41420.3|41440.3|41420.3|41437.9|41417.9|4
1732884850000|2024-11-29 12:54:10|41442.8|41422.8|41440.3|41420.3|41442.8|41422.8|41440.3|41420.3|1
1732884860000|2024-11-29 12:54:20|||||||||2
1732884880000|2024-11-29 12:54:40|||||||||10
1732884890000|2024-11-29 12:54:50|41442.8|41422.8|41442.9|41422.9|41445.3|41425.3|41442.8|41422.8|6
1732884900000|2024-11-29 12:55:00|41442.8|41422.8|41447.8|41427.8|41450.3|41430.3|41442.8|41422.8|3
1732884910000|2024-11-29 12:55:10|41450.3|41430.3|41445.3|41425.3|41450.3|41430.3|41445.3|41425.3|7
1732884920000|2024-11-29 12:55:20|41447.8|41427.8|41445.3|41425.3|41450.3|41430.3|41445.3|41425.3|2
1732884930000|2024-11-29 12:55:30|||||||||1
1732884940000|2024-11-29 12:55:40|41442.9|41422.9|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|4
1732884960000|2024-11-29 12:56:00|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|7
1732884980000|2024-11-29 12:56:20|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|1
1732884990000|2024-11-29 12:56:30|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|12
1732885010000|2024-11-29 12:56:50|41437.8|41417.8|41435.4|41415.4|41437.8|41417.8|41435.4|41415.4|2
1732885020000|2024-11-29 12:57:00|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|7
1732885030000|2024-11-29 12:57:10|||||||||1
1732885040000|2024-11-29 12:57:20|41432.9|41412.9|41435.3|41415.3|41435.3|41415.3|41432.8|41412.8|8
1732885050000|2024-11-29 12:57:30|41432.8|41412.8|41440.3|41420.3|41440.3|41420.3|41432.8|41412.8|12
1732885060000|2024-11-29 12:57:40|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|41440.3|41420.3|7
1732885070000|2024-11-29 12:57:50|41442.8|41422.8|41450.3|41430.3|41450.3|41430.3|41442.8|41422.8|8
1732885080000|2024-11-29 12:58:00|41445.3|41425.3|41447.8|41427.8|41450.3|41430.3|41445.3|41425.3|11
1732885090000|2024-11-29 12:58:10|41445.3|41425.3|41447.8|41427.8|41450.3|41430.3|41445.3|41425.3|4
1732885100000|2024-11-29 12:58:20|41450.3|41430.3|41447.8|41427.8|41450.3|41430.3|41447.8|41427.8|2
1732885110000|2024-11-29 12:58:30|41447.9|41427.9|41442.8|41422.8|41450.3|41430.3|41442.8|41422.8|12
1732885120000|2024-11-29 12:58:40|41440.3|41420.3|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|6
1732885130000|2024-11-29 12:58:50|41442.8|41422.8|41437.8|41417.8|41442.8|41422.8|41437.8|41417.8|1
1732885140000|2024-11-29 12:59:00|41440.3|41420.3|41437.8|41417.8|41440.3|41420.3|41432.8|41412.8|17
1732885150000|2024-11-29 12:59:10|41440.3|41420.3|41442.8|41422.8|41442.8|41422.8|41440.3|41420.3|3
1732885160000|2024-11-29 12:59:20|41445.3|41425.3|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|3
1732885170000|2024-11-29 12:59:30|41445.3|41425.3|41442.8|41422.8|41445.3|41425.3|41440.3|41420.3|19
1732885180000|2024-11-29 12:59:40|41440.3|41420.3|41445.3|41425.3|41445.3|41425.3|41440.3|41420.3|4
1732885190000|2024-11-29 12:59:50|41442.9|41422.9|41442.8|41422.8|41445.3|41425.3|41442.8|41422.8|2
1732885200000|2024-11-29 13:00:00|41445.3|41425.3|41445.3|41425.3|41450.3|41430.3|41435.3|41415.3|68
1732885210000|2024-11-29 13:00:10|41447.7|41427.7|41450.3|41430.3|41450.3|41430.3|41445.3|41425.3|22
1732885220000|2024-11-29 13:00:20|41452.8|41432.8|41450.3|41430.3|41452.8|41432.8|41450.3|41430.3|11
1732885230000|2024-11-29 13:00:30|41452.8|41432.8|41452.8|41432.8|41455.3|41435.3|41450.3|41430.3|11
1732885240000|2024-11-29 13:00:40|41455.3|41435.3|41460.3|41440.3|41460.3|41440.3|41452.8|41432.8|27
1732885250000|2024-11-29 13:00:50|41457.8|41437.8|41455.3|41435.3|41457.8|41437.8|41452.8|41432.8|9
1732885260000|2024-11-29 13:01:00|41452.8|41432.8|41462.8|41442.8|41467.8|41447.8|41447.9|41427.9|50
1732885270000|2024-11-29 13:01:10|41460.3|41440.3|41457.8|41437.8|41460.3|41440.3|41457.8|41437.8|9
1732885280000|2024-11-29 13:01:20|41460.3|41440.3|41465.3|41445.3|41465.3|41445.3|41460.3|41440.3|5
1732885290000|2024-11-29 13:01:30|41470.2|41450.2|41475.3|41455.3|41475.3|41455.3|41470.2|41450.2|18
1732885300000|2024-11-29 13:01:40|41480.2|41460.2|41472.9|41452.9|41480.3|41460.3|41472.9|41452.9|15
1732885310000|2024-11-29 13:01:50|41475.3|41455.3|41480.3|41460.3|41482.8|41462.8|41475.3|41455.3|8
1732885320000|2024-11-29 13:02:00|41477.8|41457.8|41472.8|41452.8|41480.3|41460.3|41470.3|41450.3|24
1732885330000|2024-11-29 13:02:10|41470.3|41450.3|41472.8|41452.8|41475.3|41455.3|41470.3|41450.3|5
1732885340000|2024-11-29 13:02:20|41472.9|41452.9|41475.3|41455.3|41475.3|41455.3|41470.3|41450.3|11
1732885350000|2024-11-29 13:02:30|41477.8|41457.8|41477.8|41457.8|41480.3|41460.3|41477.8|41457.8|6
1732885360000|2024-11-29 13:02:40|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|9
1732885370000|2024-11-29 13:02:50|41480.4|41460.4|41485.2|41465.2|41485.3|41465.3|41480.3|41460.3|10
1732885380000|2024-11-29 13:03:00|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41480.3|41460.3|27
1732885390000|2024-11-29 13:03:10|||||||||5
1732885400000|2024-11-29 13:03:20|41480.3|41460.3|41477.9|41457.9|41480.3|41460.3|41477.9|41457.9|8
1732885410000|2024-11-29 13:03:30|41475.5|41455.5|41477.8|41457.8|41477.8|41457.8|41472.8|41452.8|16
1732885420000|2024-11-29 13:03:40|41475.3|41455.3|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|1
1732885430000|2024-11-29 13:03:50|41475.4|41455.4|41477.8|41457.8|41480.4|41460.4|41475.4|41455.4|2
1732885440000|2024-11-29 13:04:00|41480.2|41460.2|41475.4|41455.4|41480.4|41460.4|41472.9|41452.9|13
1732885450000|2024-11-29 13:04:10|41475.3|41455.3|41470.4|41450.4|41475.4|41455.4|41470.4|41450.4|4
1732885460000|2024-11-29 13:04:20|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|7
1732885470000|2024-11-29 13:04:30|41465.4|41445.4|41467.9|41447.9|41470.4|41450.4|41465.4|41445.4|4
1732885480000|2024-11-29 13:04:40|41465.4|41445.4|41467.9|41447.9|41470.4|41450.4|41465.4|41445.4|1
1732885490000|2024-11-29 13:04:50|41470.4|41450.4|41465.4|41445.4|41470.4|41450.4|41465.4|41445.4|1
1732885500000|2024-11-29 13:05:00|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|18
1732885510000|2024-11-29 13:05:10|41465.4|41445.4|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|1
1732885520000|2024-11-29 13:05:20|||||||||6
1732885530000|2024-11-29 13:05:30|||||||||8
1732885540000|2024-11-29 13:05:40|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|4
1732885550000|2024-11-29 13:05:50|41457.9|41437.9|41452.9|41432.9|41457.9|41437.9|41452.9|41432.9|7
1732885560000|2024-11-29 13:06:00|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|7
1732885570000|2024-11-29 13:06:10|41455.4|41435.4|41455.4|41435.4|41457.8|41437.8|41455.4|41435.4|14
1732885580000|2024-11-29 13:06:20|41457.9|41437.9|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|8
1732885590000|2024-11-29 13:06:30|41462.9|41442.9|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|30
1732885600000|2024-11-29 13:06:40|41465.4|41445.4|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|7
1732885610000|2024-11-29 13:06:50|41465.4|41445.4|41470.4|41450.4|41470.4|41450.4|41465.4|41445.4|7
1732885620000|2024-11-29 13:07:00|41472.9|41452.9|41490.4|41470.4|41490.4|41470.4|41472.9|41452.9|6
1732885640000|2024-11-29 13:07:20|41497.8|41477.8|41495.4|41475.4|41500.4|41480.4|41495.4|41475.4|4
1732885650000|2024-11-29 13:07:30|41497.9|41477.9|41495.4|41475.4|41500.4|41480.4|41492.9|41472.9|7
1732885660000|2024-11-29 13:07:40|41497.8|41477.8|41492.9|41472.9|41497.8|41477.8|41492.9|41472.9|1
1732885670000|2024-11-29 13:07:50|41495.4|41475.4|41492.9|41472.9|41495.4|41475.4|41492.9|41472.9|3
1732885680000|2024-11-29 13:08:00|41495.4|41475.4|41490.4|41470.4|41495.4|41475.4|41490.4|41470.4|7
1732885690000|2024-11-29 13:08:10|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|41482.9|41462.9|10
1732885700000|2024-11-29 13:08:20|41490.4|41470.4|41492.8|41472.8|41492.8|41472.8|41487.9|41467.9|3
1732885710000|2024-11-29 13:08:30|41492.9|41472.9|41490.4|41470.4|41495.4|41475.4|41490.4|41470.4|2
1732885720000|2024-11-29 13:08:40|41492.9|41472.9|41495.4|41475.4|41495.4|41475.4|41490.4|41470.4|0
1732885730000|2024-11-29 13:08:50|41497.9|41477.9|41495.4|41475.4|41497.9|41477.9|41492.9|41472.9|8
1732885740000|2024-11-29 13:09:00|41497.9|41477.9|41495.4|41475.4|41497.9|41477.9|41492.9|41472.9|3
1732885750000|2024-11-29 13:09:10|41497.8|41477.8|41492.9|41472.9|41500.4|41480.4|41492.9|41472.9|5
1732885760000|2024-11-29 13:09:20|41495.4|41475.4|41487.9|41467.9|41495.4|41475.4|41487.9|41467.9|2
1732885770000|2024-11-29 13:09:30|41490.4|41470.4|41487.9|41467.9|41490.4|41470.4|41485.4|41465.4|6
1732885780000|2024-11-29 13:09:40|41490.4|41470.4|41490.4|41470.4|41490.4|41470.4|41487.9|41467.9|0
1732885790000|2024-11-29 13:09:50|41490.3|41470.3|41480.4|41460.4|41490.3|41470.3|41480.4|41460.4|23
1732885800000|2024-11-29 13:10:00|41475.4|41455.4|41465.4|41445.4|41475.4|41455.4|41465.4|41445.4|41
1732885810000|2024-11-29 13:10:10|41460.4|41440.4|41450.4|41430.4|41460.4|41440.4|41450.4|41430.4|27
1732885820000|2024-11-29 13:10:20|41450.3|41430.3|41445.4|41425.4|41450.3|41430.3|41440.4|41420.4|26
1732885830000|2024-11-29 13:10:30|41447.8|41427.8|41455.4|41435.4|41455.4|41435.4|41447.8|41427.8|19
1732885840000|2024-11-29 13:10:40|41452.9|41432.9|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|8
1732885850000|2024-11-29 13:10:50|||||||||3
1732885860000|2024-11-29 13:11:00|41447.9|41427.9|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|35
1732885870000|2024-11-29 13:11:10|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|6
1732885880000|2024-11-29 13:11:20|41445.2|41425.2|41445.4|41425.4|41445.4|41425.4|41445.2|41425.2|6
1732885900000|2024-11-29 13:11:40|||||||||7
1732885910000|2024-11-29 13:11:50|41447.9|41427.9|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|16
1732885920000|2024-11-29 13:12:00|41452.8|41432.8|41450.4|41430.4|41455.3|41435.3|41447.9|41427.9|18
1732885930000|2024-11-29 13:12:10|41447.9|41427.9|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|7
1732885940000|2024-11-29 13:12:20|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|8
1732885950000|2024-11-29 13:12:30|41450.3|41430.3|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|11
1732885960000|2024-11-29 13:12:40|||||||||5
1732885970000|2024-11-29 13:12:50|41445.4|41425.4|41452.9|41432.9|41452.9|41432.9|41445.4|41425.4|10
1732885980000|2024-11-29 13:13:00|41450.4|41430.4|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|6
1732885990000|2024-11-29 13:13:10|41445.3|41425.3|41440.4|41420.4|41445.3|41425.3|41440.4|41420.4|19
1732886000000|2024-11-29 13:13:20|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41435.4|41415.4|4
1732886010000|2024-11-29 13:13:30|41435.4|41415.4|41442.9|41422.9|41442.9|41422.9|41435.4|41415.4|8
1732886020000|2024-11-29 13:13:40|41445.4|41425.4|41450.4|41430.4|41452.8|41432.8|41445.4|41425.4|5
1732886030000|2024-11-29 13:13:50|41452.9|41432.9|41450.4|41430.4|41455.4|41435.4|41450.4|41430.4|7
1732886040000|2024-11-29 13:14:00|41452.8|41432.8|41457.9|41437.9|41457.9|41437.9|41452.8|41432.8|8
1732886050000|2024-11-29 13:14:10|41455.4|41435.4|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|4
1732886060000|2024-11-29 13:14:20|41455.3|41435.3|41460.4|41440.4|41460.4|41440.4|41452.9|41432.9|2
1732886070000|2024-11-29 13:14:30|41465.3|41445.3|41470.4|41450.4|41472.9|41452.9|41465.3|41445.3|10
1732886080000|2024-11-29 13:14:40|41467.9|41447.9|41475.4|41455.4|41475.4|41455.4|41467.9|41447.9|23
1732886090000|2024-11-29 13:14:50|41477.8|41457.8|41480.4|41460.4|41480.4|41460.4|41477.8|41457.8|13
1732886100000|2024-11-29 13:15:00|41477.9|41457.9|41467.9|41447.9|41477.9|41457.9|41467.9|41447.9|3
1732886110000|2024-11-29 13:15:10|41470.4|41450.4|41477.9|41457.9|41477.9|41457.9|41470.4|41450.4|7
1732886120000|2024-11-29 13:15:20|41477.8|41457.8|41475.4|41455.4|41480.4|41460.4|41475.4|41455.4|10
1732886130000|2024-11-29 13:15:30|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|5
1732886140000|2024-11-29 13:15:40|41470.4|41450.4|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|1
1732886150000|2024-11-29 13:15:50|41475.4|41455.4|41470.4|41450.4|41475.4|41455.4|41470.4|41450.4|9
1732886160000|2024-11-29 13:16:00|41470.3|41450.3|41465.4|41445.4|41470.3|41450.3|41465.4|41445.4|9
1732886170000|2024-11-29 13:16:10|||||||||5
1732886180000|2024-11-29 13:16:20|41467.9|41447.9|41470.4|41450.4|41472.9|41452.9|41467.9|41447.9|4
1732886190000|2024-11-29 13:16:30|41472.9|41452.9|41470.4|41450.4|41475.4|41455.4|41470.4|41450.4|6
1732886200000|2024-11-29 13:16:40|41467.9|41447.9|41475.3|41455.3|41475.3|41455.3|41467.9|41447.9|8
1732886210000|2024-11-29 13:16:50|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|11
1732886220000|2024-11-29 13:17:00|41477.8|41457.8|41475.4|41455.4|41477.8|41457.8|41475.4|41455.4|6
1732886230000|2024-11-29 13:17:10|41475.3|41455.3|41465.4|41445.4|41475.3|41455.3|41465.4|41445.4|11
1732886240000|2024-11-29 13:17:20|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|1
1732886250000|2024-11-29 13:17:30|41457.9|41437.9|41460.3|41440.3|41460.4|41440.4|41457.9|41437.9|5
1732886260000|2024-11-29 13:17:40|41457.8|41437.8|41460.2|41440.2|41460.3|41440.3|41457.8|41437.8|2
1732886270000|2024-11-29 13:17:50|41460.3|41440.3|41457.8|41437.8|41460.3|41440.3|41455.4|41435.4|6
1732886280000|2024-11-29 13:18:00|41460.3|41440.3|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|1
1732886290000|2024-11-29 13:18:10|41457.9|41437.9|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|6
1732886300000|2024-11-29 13:18:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1732886310000|2024-11-29 13:18:30|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|2
1732886320000|2024-11-29 13:18:40|41465.4|41445.4|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|6
1732886330000|2024-11-29 13:18:50|41470.4|41450.4|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|6
1732886340000|2024-11-29 13:19:00|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.8|41447.8|4
1732886350000|2024-11-29 13:19:10|41468|41448|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|7
1732886360000|2024-11-29 13:19:20|41468|41448|41470.3|41450.3|41470.4|41450.4|41467.8|41447.8|5
1732886370000|2024-11-29 13:19:30|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41465.4|41445.4|4
1732886380000|2024-11-29 13:19:40|||||||||1
1732886390000|2024-11-29 13:19:50|41472.8|41452.8|41475.3|41455.3|41475.3|41455.3|41472.8|41452.8|4
1732886400000|2024-11-29 13:20:00|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41472.8|41452.8|5
1732886410000|2024-11-29 13:20:10|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|41475.4|41455.4|3
1732886420000|2024-11-29 13:20:20|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41475.4|41455.4|12
1732886430000|2024-11-29 13:20:30|41482.7|41462.7|41490.5|41470.5|41492.9|41472.9|41482.7|41462.7|13
1732886440000|2024-11-29 13:20:40|41490.4|41470.4|41480.4|41460.4|41492.9|41472.9|41480.4|41460.4|4
1732886450000|2024-11-29 13:20:50|41482.9|41462.9|41485.4|41465.4|41485.4|41465.4|41482.9|41462.9|5
1732886460000|2024-11-29 13:21:00|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|4
1732886470000|2024-11-29 13:21:10|41480.5|41460.5|41482.9|41462.9|41482.9|41462.9|41480.5|41460.5|5
1732886480000|2024-11-29 13:21:20|41485.3|41465.3|41477.9|41457.9|41485.4|41465.4|41475.4|41455.4|8
1732886490000|2024-11-29 13:21:30|41475.5|41455.5|41477.9|41457.9|41480.4|41460.4|41475.4|41455.4|2
1732886500000|2024-11-29 13:21:40|41480.3|41460.3|41480.4|41460.4|41480.4|41460.4|41475.4|41455.4|6
1732886510000|2024-11-29 13:21:50|||||||||10
1732886520000|2024-11-29 13:22:00|41482.9|41462.9|41490.4|41470.4|41490.4|41470.4|41482.9|41462.9|6
1732886530000|2024-11-29 13:22:10|41495.3|41475.3|41500.4|41480.4|41502.9|41482.9|41495.3|41475.3|10
1732886540000|2024-11-29 13:22:20|41502.8|41482.8|41500.4|41480.4|41502.8|41482.8|41497.9|41477.9|7
1732886550000|2024-11-29 13:22:30|41502.8|41482.8|41505.4|41485.4|41507.9|41487.9|41502.8|41482.8|14
1732886560000|2024-11-29 13:22:40|41507.8|41487.8|41515.4|41495.4|41515.4|41495.4|41505.4|41485.4|4
1732886570000|2024-11-29 13:22:50|41510.4|41490.4|41515.3|41495.3|41515.3|41495.3|41510.4|41490.4|2
1732886580000|2024-11-29 13:23:00|41515.4|41495.4|41525.4|41505.4|41525.4|41505.4|41515.4|41495.4|17
1732886590000|2024-11-29 13:23:10|41527.8|41507.8|41517.9|41497.9|41527.8|41507.8|41515.4|41495.4|38
1732886600000|2024-11-29 13:23:20|41520.3|41500.3|41520.4|41500.4|41522.9|41502.9|41520.3|41500.3|10
1732886610000|2024-11-29 13:23:30|41517.9|41497.9|41520.4|41500.4|41520.4|41500.4|41517.9|41497.9|7
1732886620000|2024-11-29 13:23:40|41522.9|41502.9|41517.9|41497.9|41525.4|41505.4|41517.9|41497.9|7
1732886630000|2024-11-29 13:23:50|41515.4|41495.4|41512.9|41492.9|41517.9|41497.9|41512.9|41492.9|4
1732886640000|2024-11-29 13:24:00|41515.4|41495.4|41512.9|41492.9|41515.4|41495.4|41512.9|41492.9|6
1732886650000|2024-11-29 13:24:10|||||||||2
1732886660000|2024-11-29 13:24:20|||||||||2
1732886670000|2024-11-29 13:24:30|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|8
1732886680000|2024-11-29 13:24:40|41507.9|41487.9|41507.9|41487.9|41510.4|41490.4|41507.9|41487.9|5
1732886690000|2024-11-29 13:24:50|41505.5|41485.5|41505.4|41485.4|41507.9|41487.9|41505.4|41485.4|1
1732886700000|2024-11-29 13:25:00|||||||||4
1732886710000|2024-11-29 13:25:10|41507.8|41487.8|41520.4|41500.4|41522.8|41502.8|41507.8|41487.8|10
1732886720000|2024-11-29 13:25:20|41522.9|41502.9|41525.4|41505.4|41525.4|41505.4|41522.8|41502.8|3
1732886730000|2024-11-29 13:25:30|||||||||2
1732886740000|2024-11-29 13:25:40|||||||||1
1732886750000|2024-11-29 13:25:50|||||||||6
1732886760000|2024-11-29 13:26:00|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|9
1732886770000|2024-11-29 13:26:10|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|6
1732886780000|2024-11-29 13:26:20|41522.9|41502.9|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|1
1732886800000|2024-11-29 13:26:40|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|3
1732886810000|2024-11-29 13:26:50|41518|41498|41512.9|41492.9|41518|41498|41512.9|41492.9|4
1732886820000|2024-11-29 13:27:00|41510.4|41490.4|41510.4|41490.4|41515.4|41495.4|41510.4|41490.4|4
1732886830000|2024-11-29 13:27:10|41507.9|41487.9|41502.9|41482.9|41507.9|41487.9|41502.9|41482.9|6
1732886840000|2024-11-29 13:27:20|41503|41483|41500.3|41480.3|41503|41483|41498|41478|5
1732886850000|2024-11-29 13:27:30|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|1
1732886860000|2024-11-29 13:27:40|41495.5|41475.5|41497.8|41477.8|41497.8|41477.8|41492.9|41472.9|8
1732886870000|2024-11-29 13:27:50|41495.4|41475.4|41497.8|41477.8|41497.8|41477.8|41495.4|41475.4|1
1732886880000|2024-11-29 13:28:00|41495.4|41475.4|41495.4|41475.4|41497.9|41477.9|41495.4|41475.4|6
1732886890000|2024-11-29 13:28:10|41495.5|41475.5|41495.4|41475.4|41495.5|41475.5|41495.4|41475.4|2
1732886900000|2024-11-29 13:28:20|41495.5|41475.5|41495.4|41475.4|41495.5|41475.5|41495.4|41475.4|1
1732886910000|2024-11-29 13:28:30|41493|41473|41490.5|41470.5|41493|41473|41490.5|41470.5|10
1732886920000|2024-11-29 13:28:40|41490.4|41470.4|41495.4|41475.4|41495.4|41475.4|41490.4|41470.4|6
1732886930000|2024-11-29 13:28:50|41497.9|41477.9|41500.4|41480.4|41500.5|41480.5|41495.4|41475.4|9
1732886940000|2024-11-29 13:29:00|41497.9|41477.9|41490.4|41470.4|41498|41478|41490.4|41470.4|7
1732886950000|2024-11-29 13:29:10|41492.8|41472.8|41490.4|41470.4|41492.8|41472.8|41485.5|41465.5|4
1732886960000|2024-11-29 13:29:20|41488|41468|41480.4|41460.4|41488|41468|41480.4|41460.4|8
1732886970000|2024-11-29 13:29:30|41478|41458|41480.4|41460.4|41480.4|41460.4|41478|41458|5
1732886980000|2024-11-29 13:29:40|41478|41458|41480.5|41460.5|41480.5|41460.5|41478|41458|4
1732886990000|2024-11-29 13:29:50|41478|41458|41478|41458|41480.5|41460.5|41478|41458|11
1732887000000|2024-11-29 13:30:00|41480.5|41460.5|41458.1|41438.1|41480.5|41460.5|41458.1|41438.1|29
1732887010000|2024-11-29 13:30:10|41458|41438|41463|41443|41463|41443|41458|41438|20
1732887020000|2024-11-29 13:30:20|41460.6|41440.6|41465.5|41445.5|41465.5|41445.5|41460.6|41440.6|6
1732887030000|2024-11-29 13:30:30|41463|41443|41460.5|41440.5|41465.5|41445.5|41460.5|41440.5|9
1732887040000|2024-11-29 13:30:40|41463.1|41443.1|41460.6|41440.6|41465.6|41445.6|41460.6|41440.6|12
1732887050000|2024-11-29 13:30:50|41458.2|41438.2|41453.1|41433.1|41460.6|41440.6|41453.1|41433.1|1
1732887060000|2024-11-29 13:31:00|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|41445.6|41425.6|19
1732887070000|2024-11-29 13:31:10|41448.1|41428.1|41450.6|41430.6|41450.6|41430.6|41448.1|41428.1|4
1732887080000|2024-11-29 13:31:20|41448.2|41428.2|41440.6|41420.6|41448.2|41428.2|41440.6|41420.6|43
1732887090000|2024-11-29 13:31:30|41443|41423|41443.1|41423.1|41443.1|41423.1|41443|41423|9
1732887100000|2024-11-29 13:31:40|41448.1|41428.1|41443.1|41423.1|41448.1|41428.1|41443.1|41423.1|13
1732887110000|2024-11-29 13:31:50|41440.6|41420.6|41440.6|41420.6|41443|41423|41438.1|41418.1|7
1732887120000|2024-11-29 13:32:00|41438.1|41418.1|41423.1|41403.1|41438.1|41418.1|41423.1|41403.1|18
1732887130000|2024-11-29 13:32:10|41425.6|41405.6|41428.1|41408.1|41428.1|41408.1|41425.6|41405.6|2
1732887140000|2024-11-29 13:32:20|41430.6|41410.6|41435.6|41415.6|41435.6|41415.6|41430.6|41410.6|4
1732887150000|2024-11-29 13:32:30|41433.1|41413.1|41440.6|41420.6|41443.1|41423.1|41433.1|41413.1|12
1732887160000|2024-11-29 13:32:40|41438.1|41418.1|41435.6|41415.6|41443.1|41423.1|41435.6|41415.6|9
1732887170000|2024-11-29 13:32:50|41433.2|41413.2|41425.6|41405.6|41433.2|41413.2|41425.6|41405.6|10
1732887180000|2024-11-29 13:33:00|41430.6|41410.6|41425.6|41405.6|41430.6|41410.6|41423.1|41403.1|19
1732887190000|2024-11-29 13:33:10|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41425.6|41405.6|2
1732887200000|2024-11-29 13:33:20|41430.6|41410.6|41425.6|41405.6|41430.6|41410.6|41425.6|41405.6|6
1732887210000|2024-11-29 13:33:30|||||||||9
1732887220000|2024-11-29 13:33:40|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|1
1732887230000|2024-11-29 13:33:50|41430.6|41410.6|41425.6|41405.6|41430.6|41410.6|41425.6|41405.6|4
1732887240000|2024-11-29 13:34:00|41428.1|41408.1|41430.6|41410.6|41430.6|41410.6|41425.6|41405.6|14
1732887250000|2024-11-29 13:34:10|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|12
1732887260000|2024-11-29 13:34:20|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|11
1732887270000|2024-11-29 13:34:30|41425.5|41405.5|41420.6|41400.6|41425.6|41405.6|41420.6|41400.6|12
1732887280000|2024-11-29 13:34:40|41415.6|41395.6|41420.6|41400.6|41420.6|41400.6|41415.6|41395.6|24
1732887290000|2024-11-29 13:34:50|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|41425.6|41405.6|17
1732887300000|2024-11-29 13:35:00|41423.1|41403.1|41415.6|41395.6|41423.1|41403.1|41415.6|41395.6|16
1732887310000|2024-11-29 13:35:10|41413.1|41393.1|41410.6|41390.6|41413.1|41393.1|41410.6|41390.6|7
1732887320000|2024-11-29 13:35:20|41413.1|41393.1|41413.1|41393.1|41415.6|41395.6|41410.7|41390.7|12
1732887330000|2024-11-29 13:35:30|41410.6|41390.6|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|14
1732887340000|2024-11-29 13:35:40|41410.5|41390.5|41408.1|41388.1|41410.6|41390.6|41405.6|41385.6|6
1732887350000|2024-11-29 13:35:50|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|4
1732887360000|2024-11-29 13:36:00|41410.6|41390.6|41408.1|41388.1|41410.6|41390.6|41405.6|41385.6|9
1732887370000|2024-11-29 13:36:10|41405.6|41385.6|41405.6|41385.6|41410.6|41390.6|41405.6|41385.6|8
1732887380000|2024-11-29 13:36:20|41403.1|41383.1|41398.1|41378.1|41403.1|41383.1|41398.1|41378.1|6
1732887390000|2024-11-29 13:36:30|41398|41378|41400.6|41380.6|41403.1|41383.1|41398|41378|6
1732887400000|2024-11-29 13:36:40|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|8
1732887410000|2024-11-29 13:36:50|41403.1|41383.1|41405.6|41385.6|41405.6|41385.6|41403.1|41383.1|8
1732887420000|2024-11-29 13:37:00|41408.1|41388.1|41405.6|41385.6|41408.1|41388.1|41400.7|41380.7|16
1732887430000|2024-11-29 13:37:10|41408.1|41388.1|41410.6|41390.6|41410.6|41390.6|41408.1|41388.1|10
1732887440000|2024-11-29 13:37:20|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|11
1732887450000|2024-11-29 13:37:30|41415.6|41395.6|41415.6|41395.6|41415.6|41395.6|41410.6|41390.6|7
1732887460000|2024-11-29 13:37:40|41418.1|41398.1|41418.1|41398.1|41418.1|41398.1|41415.6|41395.6|6
1732887470000|2024-11-29 13:37:50|41420.6|41400.6|41420.6|41400.6|41423.1|41403.1|41420.6|41400.6|13
1732887480000|2024-11-29 13:38:00|41423.1|41403.1|41418.3|41398.3|41425.6|41405.6|41418.3|41398.3|85
1732887490000|2024-11-29 13:38:10|41418.2|41398.2|41415.7|41395.7|41418.2|41398.2|41413.3|41393.3|9
1732887500000|2024-11-29 13:38:20|41415.8|41395.8|41415.7|41395.7|41418.3|41398.3|41415.7|41395.7|7
1732887510000|2024-11-29 13:38:30|41413.3|41393.3|41410.8|41390.8|41413.3|41393.3|41410.8|41390.8|5
1732887520000|2024-11-29 13:38:40|41408.4|41388.4|41408.1|41388.1|41408.4|41388.4|41408.1|41388.1|5
1732887530000|2024-11-29 13:38:50|41408.2|41388.2|41405.8|41385.8|41410.7|41390.7|41405.8|41385.8|4
1732887540000|2024-11-29 13:39:00|41405.7|41385.7|41405.6|41385.6|41405.7|41385.7|41405.6|41385.6|15
1732887550000|2024-11-29 13:39:10|41395.7|41375.7|41395.7|41375.7|41398.3|41378.3|41395.7|41375.7|15
1732887560000|2024-11-29 13:39:20|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41390.8|41370.8|30
1732887570000|2024-11-29 13:39:30|41395.7|41375.7|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|11
1732887580000|2024-11-29 13:39:40|41390.8|41370.8|41390.7|41370.7|41390.8|41370.8|41385.8|41365.8|10
1732887590000|2024-11-29 13:39:50|41393.2|41373.2|41395.7|41375.7|41395.7|41375.7|41393.2|41373.2|9
1732887600000|2024-11-29 13:40:00|41398.3|41378.3|41390.7|41370.7|41400.7|41380.7|41390.7|41370.7|10
1732887610000|2024-11-29 13:40:10|41390.6|41370.6|41385.7|41365.7|41390.6|41370.6|41383.3|41363.3|2
1732887620000|2024-11-29 13:40:20|41383.3|41363.3|41385.7|41365.7|41385.7|41365.7|41383.3|41363.3|3
1732887630000|2024-11-29 13:40:30|41383.3|41363.3|41373.2|41353.2|41383.3|41363.3|41373.2|41353.2|18
1732887640000|2024-11-29 13:40:40|41370.7|41350.7|41360.7|41340.7|41370.7|41350.7|41360.7|41340.7|31
1732887650000|2024-11-29 13:40:50|41365.7|41345.7|41370.7|41350.7|41375.6|41355.6|41365.7|41345.7|15
1732887660000|2024-11-29 13:41:00|41370.8|41350.8|41375.7|41355.7|41375.7|41355.7|41370.8|41350.8|15
1732887670000|2024-11-29 13:41:10|41378.1|41358.1|41380.6|41360.6|41380.6|41360.6|41375.7|41355.7|5
1732887680000|2024-11-29 13:41:20|41383.1|41363.1|41385.7|41365.7|41385.7|41365.7|41383.1|41363.1|6
1732887690000|2024-11-29 13:41:30|41385.8|41365.8|41388.3|41368.3|41388.3|41368.3|41385.8|41365.8|5
1732887700000|2024-11-29 13:41:40|41388.2|41368.2|41385.7|41365.7|41388.3|41368.3|41385.7|41365.7|6
1732887710000|2024-11-29 13:41:50|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|2
1732887720000|2024-11-29 13:42:00|41378.2|41358.2|41380.7|41360.7|41380.7|41360.7|41378.2|41358.2|2
1732887730000|2024-11-29 13:42:10|41378.2|41358.2|41380.7|41360.7|41380.7|41360.7|41378.2|41358.2|5
1732887740000|2024-11-29 13:42:20|41380.8|41360.8|41383.3|41363.3|41383.3|41363.3|41380.8|41360.8|1
1732887750000|2024-11-29 13:42:30|41380.9|41360.9|41393.1|41373.1|41393.1|41373.1|41380.7|41360.7|6
1732887760000|2024-11-29 13:42:40|41395.6|41375.6|41398|41378|41398|41378|41395.6|41375.6|6
1732887770000|2024-11-29 13:42:50|41395.6|41375.6|41400.5|41380.5|41400.5|41380.5|41395.6|41375.6|5
1732887780000|2024-11-29 13:43:00|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|41398.1|41378.1|3
1732887790000|2024-11-29 13:43:10|41400.5|41380.5|41403|41383|41403|41383|41400.5|41380.5|8
1732887800000|2024-11-29 13:43:20|41405.4|41385.4|41403.1|41383.1|41405.6|41385.6|41403.1|41383.1|6
1732887810000|2024-11-29 13:43:30|41405.6|41385.6|41395.6|41375.6|41410.5|41390.5|41395.6|41375.6|16
1732887820000|2024-11-29 13:43:40|41393.1|41373.1|41393.1|41373.1|41395.6|41375.6|41393.1|41373.1|9
1732887830000|2024-11-29 13:43:50|41393.2|41373.2|41385.6|41365.6|41393.2|41373.2|41385.6|41365.6|7
1732887840000|2024-11-29 13:44:00|41385.7|41365.7|41385.6|41365.6|41385.7|41365.7|41385.6|41365.6|7
1732887850000|2024-11-29 13:44:10|41383.1|41363.1|41375.6|41355.6|41383.1|41363.1|41375.6|41355.6|11
1732887860000|2024-11-29 13:44:20|||||||||1
1732887870000|2024-11-29 13:44:30|41373.1|41353.1|41373.2|41353.2|41375.6|41355.6|41373.1|41353.1|9
1732887880000|2024-11-29 13:44:40|41375.6|41355.6|41370.6|41350.6|41375.6|41355.6|41370.6|41350.6|5
1732887890000|2024-11-29 13:44:50|||||||||9
1732887900000|2024-11-29 13:45:00|41368.1|41348.1|41365.5|41345.5|41368.1|41348.1|41363.1|41343.1|13
1732887910000|2024-11-29 13:45:10|41360.7|41340.7|41365.6|41345.6|41365.6|41345.6|41360.6|41340.6|9
1732887920000|2024-11-29 13:45:20|41365.7|41345.7|41368.1|41348.1|41368.1|41348.1|41365.5|41345.5|24
1732887930000|2024-11-29 13:45:30|41365.6|41345.6|41370.5|41350.5|41370.5|41350.5|41365.6|41345.6|3
1732887940000|2024-11-29 13:45:40|41370.6|41350.6|41373.2|41353.2|41373.2|41353.2|41370.6|41350.6|8
1732887950000|2024-11-29 13:45:50|41370.7|41350.7|41373.2|41353.2|41375.6|41355.6|41370.7|41350.7|11
1732887960000|2024-11-29 13:46:00|41375.6|41355.6|41375.7|41355.7|41378.2|41358.2|41375.6|41355.6|3
1732887970000|2024-11-29 13:46:10|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|2
1732887980000|2024-11-29 13:46:20|41378.1|41358.1|41375.7|41355.7|41378.2|41358.2|41373.2|41353.2|3
1732887990000|2024-11-29 13:46:30|41375.6|41355.6|41370.6|41350.6|41375.6|41355.6|41368.2|41348.2|6
1732888000000|2024-11-29 13:46:40|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|4
1732888010000|2024-11-29 13:46:50|41365.6|41345.6|41363.2|41343.2|41365.7|41345.7|41363.2|41343.2|12
1732888020000|2024-11-29 13:47:00|41365.6|41345.6|41365.7|41345.7|41365.7|41345.7|41363.1|41343.1|20
1732888030000|2024-11-29 13:47:10|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41368.2|41348.2|1
1732888040000|2024-11-29 13:47:20|41368.2|41348.2|41373.2|41353.2|41373.2|41353.2|41368.2|41348.2|8
1732888050000|2024-11-29 13:47:30|41375.7|41355.7|41380.5|41360.5|41380.5|41360.5|41375.7|41355.7|5
1732888060000|2024-11-29 13:47:40|41380.6|41360.6|41380.7|41360.7|41380.7|41360.7|41380.6|41360.6|4
1732888070000|2024-11-29 13:47:50|||||||||2
1732888080000|2024-11-29 13:48:00|41380.6|41360.6|41378.2|41358.2|41380.6|41360.6|41378.2|41358.2|7
1732888090000|2024-11-29 13:48:10|41375.7|41355.7|41365.6|41345.6|41375.7|41355.7|41365.6|41345.6|14
1732888100000|2024-11-29 13:48:20|41363.1|41343.1|41360.6|41340.6|41363.1|41343.1|41360.6|41340.6|10
1732888110000|2024-11-29 13:48:30|41360.5|41340.5|41360.6|41340.6|41360.6|41340.6|41358.1|41338.1|6
1732888120000|2024-11-29 13:48:40|41358.2|41338.2|41355.7|41335.7|41360.7|41340.7|41355.7|41335.7|3
1732888130000|2024-11-29 13:48:50|41358.2|41338.2|41358.2|41338.2|41360.7|41340.7|41355.7|41335.7|7
1732888140000|2024-11-29 13:49:00|41355.7|41335.7|41360.7|41340.7|41360.7|41340.7|41355.7|41335.7|4
1732888150000|2024-11-29 13:49:10|41358.1|41338.1|41355.6|41335.6|41358.1|41338.1|41353.1|41333.1|12
1732888160000|2024-11-29 13:49:20|41353.1|41333.1|41355.6|41335.6|41355.6|41335.6|41350.6|41330.6|4
1732888170000|2024-11-29 13:49:30|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|1
1732888180000|2024-11-29 13:49:40|41355.7|41335.7|41358.2|41338.2|41360.6|41340.6|41355.7|41335.7|4
1732888190000|2024-11-29 13:49:50|41360.6|41340.6|41355.7|41335.7|41360.6|41340.6|41355.7|41335.7|5
1732888200000|2024-11-29 13:50:00|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41353.1|41333.1|1
1732888210000|2024-11-29 13:50:10|41353.2|41333.2|41353.1|41333.1|41355.6|41335.6|41353.1|41333.1|4
1732888220000|2024-11-29 13:50:20|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|0
1732888230000|2024-11-29 13:50:30|41353.1|41333.1|41355.6|41335.6|41355.6|41335.6|41353.1|41333.1|3
1732888240000|2024-11-29 13:50:40|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|8
1732888250000|2024-11-29 13:50:50|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|6
1732888260000|2024-11-29 13:51:00|41350.7|41330.7|41353.2|41333.2|41353.2|41333.2|41350.7|41330.7|4
1732888270000|2024-11-29 13:51:10|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|0
1732888280000|2024-11-29 13:51:20|41355.7|41335.7|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|11
1732888290000|2024-11-29 13:51:30|41360.7|41340.7|41360.6|41340.6|41360.7|41340.7|41358.2|41338.2|15
1732888300000|2024-11-29 13:51:40|41358.2|41338.2|41358.2|41338.2|41360.6|41340.6|41358.2|41338.2|3
1732888310000|2024-11-29 13:51:50|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41358.2|41338.2|3
1732888320000|2024-11-29 13:52:00|41360.7|41340.7|41363|41343|41365.5|41345.5|41360.7|41340.7|6
1732888330000|2024-11-29 13:52:10|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|9
1732888340000|2024-11-29 13:52:20|||||||||10
1732888350000|2024-11-29 13:52:30|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|3
1732888360000|2024-11-29 13:52:40|||||||||1
1732888370000|2024-11-29 13:52:50|41355.7|41335.7|41350.6|41330.6|41355.7|41335.7|41350.6|41330.6|45
1732888380000|2024-11-29 13:53:00|41355.5|41335.5|41355.6|41335.6|41358.1|41338.1|41355.5|41335.5|4
1732888390000|2024-11-29 13:53:10|41358|41338|41353.1|41333.1|41358.1|41338.1|41353.1|41333.1|3
1732888400000|2024-11-29 13:53:20|41355.6|41335.6|41353.1|41333.1|41355.6|41335.6|41353.1|41333.1|1
1732888410000|2024-11-29 13:53:30|41355.5|41335.5|41353.1|41333.1|41355.6|41335.6|41350.6|41330.6|14
1732888420000|2024-11-29 13:53:40|41355.5|41335.5|41355.6|41335.6|41355.6|41335.6|41353.2|41333.2|2
1732888430000|2024-11-29 13:53:50|41353.2|41333.2|41355.6|41335.6|41355.6|41335.6|41350.6|41330.6|4
1732888440000|2024-11-29 13:54:00|||||||||6
1732888450000|2024-11-29 13:54:10|41360.6|41340.6|41363.1|41343.1|41363.1|41343.1|41360.6|41340.6|5
1732888460000|2024-11-29 13:54:20|41365.6|41345.6|41370.5|41350.5|41370.5|41350.5|41363.1|41343.1|26
1732888470000|2024-11-29 13:54:30|41370.6|41350.6|41370.6|41350.6|41373.1|41353.1|41365.6|41345.6|3
1732888480000|2024-11-29 13:54:40|41370.5|41350.5|41365.7|41345.7|41370.5|41350.5|41365.7|41345.7|6
1732888490000|2024-11-29 13:54:50|41363.2|41343.2|41360.7|41340.7|41365.7|41345.7|41360.7|41340.7|1
1732888500000|2024-11-29 13:55:00|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|41365.6|41345.6|3
1732888510000|2024-11-29 13:55:10|41368.1|41348.1|41368.1|41348.1|41370.6|41350.6|41368.1|41348.1|2
1732888520000|2024-11-29 13:55:20|41370.5|41350.5|41370.6|41350.6|41370.6|41350.6|41368.1|41348.1|1
1732888530000|2024-11-29 13:55:30|41368.2|41348.2|41365.6|41345.6|41368.2|41348.2|41365.6|41345.6|1
1732888540000|2024-11-29 13:55:40|41370.5|41350.5|41370.5|41350.5|41370.6|41350.6|41365.6|41345.6|11
1732888550000|2024-11-29 13:55:50|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|0
1732888560000|2024-11-29 13:56:00|41370.7|41350.7|41368.1|41348.1|41370.7|41350.7|41368.1|41348.1|7
1732888570000|2024-11-29 13:56:10|41365.7|41345.7|41365.6|41345.6|41368.1|41348.1|41365.6|41345.6|7
1732888590000|2024-11-29 13:56:30|41363.2|41343.2|41355.6|41335.6|41363.2|41343.2|41355.6|41335.6|9
1732888600000|2024-11-29 13:56:40|41353.2|41333.2|41355.6|41335.6|41355.6|41335.6|41353.2|41333.2|8
1732888610000|2024-11-29 13:56:50|41353.2|41333.2|41355.6|41335.6|41355.6|41335.6|41353.2|41333.2|2
1732888620000|2024-11-29 13:57:00|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|3
1732888630000|2024-11-29 13:57:10|41355.6|41335.6|41353.1|41333.1|41355.6|41335.6|41350.6|41330.6|12
1732888640000|2024-11-29 13:57:20|41355.6|41335.6|41358|41338|41358|41338|41353.1|41333.1|3
1732888650000|2024-11-29 13:57:30|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|3
1732888660000|2024-11-29 13:57:40|41360.6|41340.6|41365.6|41345.6|41365.6|41345.6|41360.6|41340.6|4
1732888670000|2024-11-29 13:57:50|41368.1|41348.1|41365.6|41345.6|41368.1|41348.1|41365.6|41345.6|6
1732888680000|2024-11-29 13:58:00|41368.1|41348.1|41365.6|41345.6|41368.1|41348.1|41365.6|41345.6|3
1732888690000|2024-11-29 13:58:10|41363.1|41343.1|41360.6|41340.6|41363.1|41343.1|41360.6|41340.6|1
1732888700000|2024-11-29 13:58:20|||||||||1
1732888710000|2024-11-29 13:58:30|41358.1|41338.1|41363.1|41343.1|41363.1|41343.1|41358.1|41338.1|4
1732888720000|2024-11-29 13:58:40|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|2
1732888730000|2024-11-29 13:58:50|41365.6|41345.6|41363.1|41343.1|41365.6|41345.6|41360.7|41340.7|4
1732888740000|2024-11-29 13:59:00|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41358.1|41338.1|8
1732888750000|2024-11-29 13:59:10|41363|41343|41365.5|41345.5|41365.5|41345.5|41363|41343|5
1732888760000|2024-11-29 13:59:20|41368|41348|41370.5|41350.5|41370.5|41350.5|41365.5|41345.5|7
1732888770000|2024-11-29 13:59:30|41370.6|41350.6|41373.1|41353.1|41373.1|41353.1|41370.6|41350.6|9
1732888780000|2024-11-29 13:59:40|41375.6|41355.6|41373.1|41353.1|41375.6|41355.6|41373.1|41353.1|4
1732888790000|2024-11-29 13:59:50|41375.5|41355.5|41375.6|41355.6|41375.6|41355.6|41375.5|41355.5|2
1732888800000|2024-11-29 14:00:00|41375.7|41355.7|41385.7|41365.7|41390.6|41370.6|41375.7|41355.7|25
1732888810000|2024-11-29 14:00:10|41385.6|41365.6|41385.6|41365.6|41388.1|41368.1|41385.6|41365.6|14
1732888820000|2024-11-29 14:00:20|41383.2|41363.2|41383.1|41363.1|41383.2|41363.2|41383.1|41363.1|8
1732888830000|2024-11-29 14:00:30|41380.6|41360.6|41373.2|41353.2|41380.6|41360.6|41373.2|41353.2|11
1732888850000|2024-11-29 14:00:50|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|41370.6|41350.6|9
1732888860000|2024-11-29 14:01:00|41368.2|41348.2|41365.6|41345.6|41368.2|41348.2|41360.7|41340.7|27
1732888870000|2024-11-29 14:01:10|41368.1|41348.1|41368.1|41348.1|41368.1|41348.1|41365.7|41345.7|2
1732888880000|2024-11-29 14:01:20|41365.6|41345.6|41370.6|41350.6|41370.6|41350.6|41365.6|41345.6|8
1732888890000|2024-11-29 14:01:30|41368.2|41348.2|41368.1|41348.1|41370.6|41350.6|41368.1|41348.1|4
1732888900000|2024-11-29 14:01:40|41370.6|41350.6|41368.2|41348.2|41370.6|41350.6|41368.1|41348.1|2
1732888910000|2024-11-29 14:01:50|41370.5|41350.5|41370.7|41350.7|41375.6|41355.6|41370.5|41350.5|27
1732888920000|2024-11-29 14:02:00|41370.6|41350.6|41368.1|41348.1|41370.6|41350.6|41368.1|41348.1|9
1732888930000|2024-11-29 14:02:10|41368.2|41348.2|41375.6|41355.6|41375.6|41355.6|41368.2|41348.2|15
1732888940000|2024-11-29 14:02:20|41378|41358|41370.7|41350.7|41378.1|41358.1|41370.7|41350.7|9
1732888950000|2024-11-29 14:02:30|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41368.3|41348.3|0
1732888960000|2024-11-29 14:02:40|41373.2|41353.2|41375.6|41355.6|41375.6|41355.6|41370.7|41350.7|9
1732888970000|2024-11-29 14:02:50|41375.7|41355.7|41375.6|41355.6|41375.7|41355.7|41373.1|41353.1|18
1732888980000|2024-11-29 14:03:00|41373.1|41353.1|41370.6|41350.6|41373.2|41353.2|41370.6|41350.6|19
1732888990000|2024-11-29 14:03:10|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|2
1732889000000|2024-11-29 14:03:20|41370.6|41350.6|41373.1|41353.1|41375.6|41355.6|41370.6|41350.6|2
1732889010000|2024-11-29 14:03:30|41370.7|41350.7|41373.2|41353.2|41373.2|41353.2|41370.6|41350.6|7
1732889020000|2024-11-29 14:03:40|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|2
1732889030000|2024-11-29 14:03:50|41373.2|41353.2|41373.2|41353.2|41375.6|41355.6|41373.2|41353.2|3
1732889040000|2024-11-29 14:04:00|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|0
1732889050000|2024-11-29 14:04:10|41378.1|41358.1|41380.6|41360.6|41380.7|41360.7|41378.1|41358.1|4
1732889060000|2024-11-29 14:04:20|41383.2|41363.2|41388.2|41368.2|41388.2|41368.2|41383.2|41363.2|17
1732889070000|2024-11-29 14:04:30|41385.7|41365.7|41385.6|41365.6|41385.7|41365.7|41385.6|41365.6|5
1732889080000|2024-11-29 14:04:40|41380.7|41360.7|41375.7|41355.7|41380.7|41360.7|41375.7|41355.7|10
1732889090000|2024-11-29 14:04:50|41378.1|41358.1|41380.6|41360.6|41383.1|41363.1|41378.1|41358.1|24
1732889100000|2024-11-29 14:05:00|41380.7|41360.7|41380.6|41360.6|41380.7|41360.7|41380.6|41360.6|10
1732889110000|2024-11-29 14:05:10|41385.5|41365.5|41388.2|41368.2|41388.2|41368.2|41385.5|41365.5|12
1732889120000|2024-11-29 14:05:20|41390.7|41370.7|41395.6|41375.6|41395.6|41375.6|41390.7|41370.7|2
1732889130000|2024-11-29 14:05:30|41393.1|41373.1|41390.6|41370.6|41395.6|41375.6|41390.6|41370.6|10
1732889140000|2024-11-29 14:05:40|41388.1|41368.1|41380.7|41360.7|41390.6|41370.6|41380.7|41360.7|4
1732889150000|2024-11-29 14:05:50|41378.3|41358.3|41370.8|41350.8|41378.3|41358.3|41370.8|41350.8|2
1732889160000|2024-11-29 14:06:00|41370.7|41350.7|41345.9|41325.9|41370.7|41350.7|41345.9|41325.9|33
1732889170000|2024-11-29 14:06:10|41345.8|41325.8|41350.8|41330.8|41350.8|41330.8|41345.8|41325.8|8
1732889180000|2024-11-29 14:06:20|41350.9|41330.9|41368.2|41348.2|41368.2|41348.2|41350.9|41330.9|31
1732889190000|2024-11-29 14:06:30|41368.1|41348.1|41370.6|41350.6|41370.6|41350.6|41365.7|41345.7|2
1732889200000|2024-11-29 14:06:40|||||||||1
1732889210000|2024-11-29 14:06:50|41368.2|41348.2|41370.7|41350.7|41370.7|41350.7|41368.2|41348.2|5
1732889220000|2024-11-29 14:07:00|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|7
1732889230000|2024-11-29 14:07:10|||||||||3
1732889250000|2024-11-29 14:07:30|||||||||4
1732889270000|2024-11-29 14:07:50|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|5
1732889280000|2024-11-29 14:08:00|41370.8|41350.8|41368.3|41348.3|41373.3|41353.3|41368.3|41348.3|1
1732889290000|2024-11-29 14:08:10|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|0
1732889300000|2024-11-29 14:08:20|41368.3|41348.3|41368.3|41348.3|41370.8|41350.8|41365.9|41345.9|7
1732889310000|2024-11-29 14:08:30|41370.8|41350.8|41365.8|41345.8|41370.8|41350.8|41365.8|41345.8|11
1732889320000|2024-11-29 14:08:40|||||||||19
1732889330000|2024-11-29 14:08:50|41360.8|41340.8|41363.3|41343.3|41363.3|41343.3|41360.8|41340.8|17
1732889340000|2024-11-29 14:09:00|41365.8|41345.8|41360.8|41340.8|41365.8|41345.8|41360.8|41340.8|6
1732889350000|2024-11-29 14:09:10|41363.3|41343.3|41363.3|41343.3|41363.3|41343.3|41360.8|41340.8|6
1732889360000|2024-11-29 14:09:20|41365.8|41345.8|41363.4|41343.4|41365.8|41345.8|41363.3|41343.3|0
1732889370000|2024-11-29 14:09:30|41360.9|41340.9|41368.3|41348.3|41368.3|41348.3|41360.9|41340.9|5
1732889380000|2024-11-29 14:09:40|41368.4|41348.4|41368.4|41348.4|41370.9|41350.9|41368.4|41348.4|8
1732889390000|2024-11-29 14:09:50|41373.4|41353.4|41368.3|41348.3|41373.4|41353.4|41368.3|41348.3|4
1732889400000|2024-11-29 14:10:00|41370.8|41350.8|41368.4|41348.4|41370.8|41350.8|41365.9|41345.9|3
1732889410000|2024-11-29 14:10:10|41370.8|41350.8|41370.9|41350.9|41370.9|41350.9|41370.8|41350.8|1
1732889420000|2024-11-29 14:10:20|41373.3|41353.3|41375.8|41355.8|41375.8|41355.8|41370.9|41350.9|1
1732889430000|2024-11-29 14:10:30|41375.9|41355.9|41385.7|41365.7|41385.8|41365.8|41375.9|41355.9|10
1732889440000|2024-11-29 14:10:40|41385.8|41365.8|41380.9|41360.9|41388.2|41368.2|41380.9|41360.9|12
1732889450000|2024-11-29 14:10:50|41380.8|41360.8|41373.3|41353.3|41380.8|41360.8|41373.3|41353.3|1
1732889460000|2024-11-29 14:11:00|41370.8|41350.8|41368.3|41348.3|41370.8|41350.8|41368.3|41348.3|10
1732889470000|2024-11-29 14:11:10|41368.2|41348.2|41363.3|41343.3|41368.2|41348.2|41360.8|41340.8|9
1732889480000|2024-11-29 14:11:20|41360.9|41340.9|41358.3|41338.3|41360.9|41340.9|41358.3|41338.3|4
1732889490000|2024-11-29 14:11:30|41360.8|41340.8|41355.8|41335.8|41360.8|41340.8|41355.8|41335.8|11
1732889500000|2024-11-29 14:11:40|41355.7|41335.7|41350.9|41330.9|41355.8|41335.8|41350.9|41330.9|6
1732889510000|2024-11-29 14:11:50|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|41353.4|41333.4|1
1732889520000|2024-11-29 14:12:00|41350.9|41330.9|41355.8|41335.8|41355.8|41335.8|41350.9|41330.9|3
1732889530000|2024-11-29 14:12:10|41355.9|41335.9|41355.8|41335.8|41355.9|41335.9|41355.8|41335.8|3
1732889540000|2024-11-29 14:12:20|41350.9|41330.9|41350.8|41330.8|41350.9|41330.9|41350.8|41330.8|8
1732889550000|2024-11-29 14:12:30|41348.4|41328.4|41348.4|41328.4|41350.9|41330.9|41348.4|41328.4|9
1732889560000|2024-11-29 14:12:40|41350.8|41330.8|41350.8|41330.8|41350.8|41330.8|41345.8|41325.8|5
1732889570000|2024-11-29 14:12:50|41348.4|41328.4|41345.8|41325.8|41350.8|41330.8|41345.8|41325.8|5
1732889580000|2024-11-29 14:13:00|41340.8|41320.8|41338.4|41318.4|41340.8|41320.8|41333.4|41313.4|27
1732889590000|2024-11-29 14:13:10|41335.9|41315.9|41335.7|41315.7|41338.4|41318.4|41330.9|41310.9|21
1732889600000|2024-11-29 14:13:20|41330.9|41310.9|41335.8|41315.8|41335.8|41315.8|41328.4|41308.4|15
1732889610000|2024-11-29 14:13:30|41335.9|41315.9|41340.9|41320.9|41340.9|41320.9|41335.9|41315.9|10
1732889620000|2024-11-29 14:13:40|41343.4|41323.4|41345.8|41325.8|41345.8|41325.8|41340.9|41320.9|4
1732889630000|2024-11-29 14:13:50|41348.3|41328.3|41348.3|41328.3|41348.3|41328.3|41348.3|41328.3|10
1732889640000|2024-11-29 14:14:00|41350.8|41330.8|41345.8|41325.8|41350.8|41330.8|41345.8|41325.8|13
1732889650000|2024-11-29 14:14:10|41350.8|41330.8|41338.3|41318.3|41350.8|41330.8|41338.3|41318.3|18
1732889660000|2024-11-29 14:14:20|41335.8|41315.8|41335.8|41315.8|41338.3|41318.3|41335.8|41315.8|3
1732889670000|2024-11-29 14:14:30|41333.4|41313.4|41333.3|41313.3|41335.8|41315.8|41333.3|41313.3|2
1732889680000|2024-11-29 14:14:40|41330.9|41310.9|41338.2|41318.2|41338.2|41318.2|41330.9|41310.9|44
1732889690000|2024-11-29 14:14:50|41338.1|41318.1|41335.6|41315.6|41338.1|41318.1|41333.2|41313.2|2
1732889700000|2024-11-29 14:15:00|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41340.6|41320.6|4
1732889710000|2024-11-29 14:15:10|41345.5|41325.5|41348.2|41328.2|41348.3|41328.3|41345.5|41325.5|1
1732889720000|2024-11-29 14:15:20|41353.2|41333.2|41355.6|41335.6|41355.6|41335.6|41353.1|41333.1|4
1732889730000|2024-11-29 14:15:30|41358.1|41338.1|41355.6|41335.6|41358.1|41338.1|41353.2|41333.2|3
1732889740000|2024-11-29 14:15:40|41355.7|41335.7|41355.6|41335.6|41358.1|41338.1|41355.6|41335.6|2
1732889750000|2024-11-29 14:15:50|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|41358.1|41338.1|0
1732889760000|2024-11-29 14:16:00|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|13
1732889770000|2024-11-29 14:16:10|41355.6|41335.6|41353.1|41333.1|41355.6|41335.6|41353.1|41333.1|8
1732889780000|2024-11-29 14:16:20|41350.6|41330.6|41353.1|41333.1|41353.1|41333.1|41350.6|41330.6|6
1732889790000|2024-11-29 14:16:30|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41350.6|41330.6|0
1732889800000|2024-11-29 14:16:40|41355.7|41335.7|41350.7|41330.7|41355.7|41335.7|41350.7|41330.7|3
1732889810000|2024-11-29 14:16:50|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|4
1732889820000|2024-11-29 14:17:00|41350.7|41330.7|41348.1|41328.1|41350.7|41330.7|41348.1|41328.1|3
1732889830000|2024-11-29 14:17:10|41345.7|41325.7|41343.2|41323.2|41345.7|41325.7|41343.2|41323.2|4
1732889840000|2024-11-29 14:17:20|||||||||1
1732889850000|2024-11-29 14:17:30|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|3
1732889860000|2024-11-29 14:17:40|41338.2|41318.2|41335.7|41315.7|41340.7|41320.7|41335.7|41315.7|3
1732889870000|2024-11-29 14:17:50|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|9
1732889880000|2024-11-29 14:18:00|41330.7|41310.7|41325.7|41305.7|41330.7|41310.7|41325.7|41305.7|17
1732889890000|2024-11-29 14:18:10|41320.8|41300.8|41318.2|41298.2|41320.8|41300.8|41310.7|41290.7|51
1732889900000|2024-11-29 14:18:20|||||||||6
1732889910000|2024-11-29 14:18:30|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|21
1732889920000|2024-11-29 14:18:40|41318.2|41298.2|41315.7|41295.7|41320.7|41300.7|41315.7|41295.7|13
1732889930000|2024-11-29 14:18:50|41320.7|41300.7|41325.7|41305.7|41325.7|41305.7|41320.7|41300.7|7
1732889940000|2024-11-29 14:19:00|41330.6|41310.6|41335.7|41315.7|41338.2|41318.2|41330.6|41310.6|14
1732889950000|2024-11-29 14:19:10|41338.1|41318.1|41340.8|41320.8|41345.7|41325.7|41338.1|41318.1|17
1732889960000|2024-11-29 14:19:20|41343.2|41323.2|41340.7|41320.7|41345.7|41325.7|41340.7|41320.7|4
1732889970000|2024-11-29 14:19:30|41343.1|41323.1|41343.2|41323.2|41345.7|41325.7|41343.1|41323.1|12
1732889980000|2024-11-29 14:19:40|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|1
1732889990000|2024-11-29 14:19:50|41343.1|41323.1|41340.7|41320.7|41345.7|41325.7|41340.7|41320.7|4
1732890000000|2024-11-29 14:20:00|41343.2|41323.2|41340.7|41320.7|41343.2|41323.2|41338.2|41318.2|6
1732890010000|2024-11-29 14:20:10|41338.2|41318.2|41338.2|41318.2|41340.7|41320.7|41338.2|41318.2|4
1732890020000|2024-11-29 14:20:20|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41338.2|41318.2|3
1732890030000|2024-11-29 14:20:30|41345.7|41325.7|41345.7|41325.7|41348.2|41328.2|41345.7|41325.7|3
1732890040000|2024-11-29 14:20:40|41348.2|41328.2|41348.2|41328.2|41348.2|41328.2|41345.7|41325.7|1
1732890050000|2024-11-29 14:20:50|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|0
1732890060000|2024-11-29 14:21:00|41353.1|41333.1|41353.2|41333.2|41355.5|41335.5|41350.7|41330.7|4
1732890070000|2024-11-29 14:21:10|41355.7|41335.7|41358.2|41338.2|41360.5|41340.5|41350.7|41330.7|3
1732890080000|2024-11-29 14:21:20|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|5
1732890090000|2024-11-29 14:21:30|41355.5|41335.5|41348.2|41328.2|41355.5|41335.5|41348.2|41328.2|2
1732890100000|2024-11-29 14:21:40|41345.7|41325.7|41353.1|41333.1|41353.1|41333.1|41345.7|41325.7|3
1732890110000|2024-11-29 14:21:50|41353.2|41333.2|41363.2|41343.2|41363.2|41343.2|41353.2|41333.2|3
1732890120000|2024-11-29 14:22:00|41365.7|41345.7|41370.7|41350.7|41370.7|41350.7|41363.2|41343.2|7
1732890130000|2024-11-29 14:22:10|41373.2|41353.2|41375.7|41355.7|41378.2|41358.2|41370.7|41350.7|12
1732890140000|2024-11-29 14:22:20|41378.2|41358.2|41373.2|41353.2|41378.2|41358.2|41373.2|41353.2|5
1732890150000|2024-11-29 14:22:30|41375.7|41355.7|41378.1|41358.1|41378.1|41358.1|41375.7|41355.7|0
1732890160000|2024-11-29 14:22:40|41375.7|41355.7|41378.2|41358.2|41378.2|41358.2|41375.7|41355.7|9
1732890170000|2024-11-29 14:22:50|||||||||2
1732890180000|2024-11-29 14:23:00|41378.1|41358.1|41375.7|41355.7|41378.2|41358.2|41375.7|41355.7|12
1732890190000|2024-11-29 14:23:10|41373.2|41353.2|41368.2|41348.2|41373.2|41353.2|41368.2|41348.2|6
1732890200000|2024-11-29 14:23:20|||||||||1
1732890210000|2024-11-29 14:23:30|41368.1|41348.1|41368.1|41348.1|41368.1|41348.1|41368.1|41348.1|2
1732890220000|2024-11-29 14:23:40|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|41365.7|41345.7|10
1732890230000|2024-11-29 14:23:50|41365.7|41345.7|41368.2|41348.2|41368.2|41348.2|41365.7|41345.7|1
1732890240000|2024-11-29 14:24:00|41365.7|41345.7|41363.2|41343.2|41365.7|41345.7|41363.2|41343.2|2
1732890250000|2024-11-29 14:24:10|41365.7|41345.7|41360.7|41340.7|41365.7|41345.7|41360.7|41340.7|2
1732890260000|2024-11-29 14:24:20|41363.2|41343.2|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|1
1732890270000|2024-11-29 14:24:30|41368.1|41348.1|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|3
1732890280000|2024-11-29 14:24:40|41373.1|41353.1|41375.7|41355.7|41375.7|41355.7|41373.1|41353.1|7
1732890290000|2024-11-29 14:24:50|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|41378.2|41358.2|1
1732890300000|2024-11-29 14:25:00|41375.7|41355.7|41373.2|41353.2|41375.7|41355.7|41373.2|41353.2|5
1732890310000|2024-11-29 14:25:10|41370.7|41350.7|41368.2|41348.2|41370.7|41350.7|41368.2|41348.2|5
1732890320000|2024-11-29 14:25:20|41365.8|41345.8|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|9
1732890330000|2024-11-29 14:25:30|41368.2|41348.2|41365.7|41345.7|41368.2|41348.2|41365.7|41345.7|13
1732890340000|2024-11-29 14:25:40|41360.8|41340.8|41353.2|41333.2|41360.8|41340.8|41353.2|41333.2|9
1732890350000|2024-11-29 14:25:50|41353.1|41333.1|41350.7|41330.7|41353.1|41333.1|41350.7|41330.7|2
1732890360000|2024-11-29 14:26:00|41348.2|41328.2|41353.2|41333.2|41353.2|41333.2|41345.7|41325.7|26
1732890370000|2024-11-29 14:26:10|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41353.2|41333.2|2
1732890380000|2024-11-29 14:26:20|41358.2|41338.2|41358.2|41338.2|41360.7|41340.7|41355.7|41335.7|7
1732890390000|2024-11-29 14:26:30|41355.7|41335.7|41355.7|41335.7|41360.7|41340.7|41355.7|41335.7|4
1732890400000|2024-11-29 14:26:40|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|3
1732890410000|2024-11-29 14:26:50|41355.6|41335.6|41350.7|41330.7|41355.7|41335.7|41350.7|41330.7|7
1732890430000|2024-11-29 14:27:10|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|4
1732890440000|2024-11-29 14:27:20|41355.7|41335.7|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|11
1732890450000|2024-11-29 14:27:30|||||||||6
1732890460000|2024-11-29 14:27:40|41355.7|41335.7|41358.2|41338.2|41358.2|41338.2|41355.7|41335.7|11
1732890470000|2024-11-29 14:27:50|41353.3|41333.3|41353.2|41333.2|41353.3|41333.3|41353.2|41333.2|4
1732890480000|2024-11-29 14:28:00|||||||||7
1732890490000|2024-11-29 14:28:10|41355.7|41335.7|41353.2|41333.2|41355.7|41335.7|41350.7|41330.7|8
1732890500000|2024-11-29 14:28:20|41355.7|41335.7|41373.2|41353.2|41373.2|41353.2|41355.7|41335.7|20
1732890510000|2024-11-29 14:28:30|41375.7|41355.7|41373.2|41353.2|41375.7|41355.7|41370.7|41350.7|4
1732890520000|2024-11-29 14:28:40|41370.7|41350.7|41373.2|41353.2|41375.7|41355.7|41370.7|41350.7|1
1732890530000|2024-11-29 14:28:50|41375.6|41355.6|41375.7|41355.7|41375.7|41355.7|41370.7|41350.7|3
1732890540000|2024-11-29 14:29:00|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|41373.2|41353.2|3
1732890550000|2024-11-29 14:29:10|41370.7|41350.7|41370.7|41350.7|41375.7|41355.7|41370.7|41350.7|2
1732890560000|2024-11-29 14:29:20|||||||||6
1732890570000|2024-11-29 14:29:30|||||||||5
1732890580000|2024-11-29 14:29:40|41368.2|41348.2|41370.5|41350.5|41370.7|41350.7|41368.1|41348.1|4
1732890590000|2024-11-29 14:29:50|41370.6|41350.6|41375.7|41355.7|41375.7|41355.7|41370.6|41350.6|7
1732890600000|2024-11-29 14:30:00|41378.1|41358.1|41388.2|41368.2|41393.2|41373.2|41378.1|41358.1|25
1732890610000|2024-11-29 14:30:10|41383.2|41363.2|41388.1|41368.1|41388.1|41368.1|41380.7|41360.7|7
1732890620000|2024-11-29 14:30:20|41390.5|41370.5|41385.7|41365.7|41393.2|41373.2|41383.3|41363.3|9
1732890630000|2024-11-29 14:30:30|41383.3|41363.3|41380.7|41360.7|41385.7|41365.7|41380.7|41360.7|3
1732890640000|2024-11-29 14:30:40|41378.3|41358.3|41373.2|41353.2|41378.3|41358.3|41373.2|41353.2|5
1732890650000|2024-11-29 14:30:50|41370.7|41350.7|41365.7|41345.7|41370.7|41350.7|41365.7|41345.7|6
1732890660000|2024-11-29 14:31:00|41365.8|41345.8|41380.7|41360.7|41383.1|41363.1|41365.8|41345.8|22
1732890670000|2024-11-29 14:31:10|41383.1|41363.1|41393.2|41373.2|41393.2|41373.2|41383.1|41363.1|17
1732890680000|2024-11-29 14:31:20|41390.7|41370.7|41375.7|41355.7|41390.7|41370.7|41375.7|41355.7|6
1732890690000|2024-11-29 14:31:30|41380.7|41360.7|41383.2|41363.2|41383.2|41363.2|41378.2|41358.2|2
1732890700000|2024-11-29 14:31:40|41380.7|41360.7|41378.3|41358.3|41385.7|41365.7|41378.3|41358.3|3
1732890710000|2024-11-29 14:31:50|41380.7|41360.7|41380.7|41360.7|41383.3|41363.3|41380.7|41360.7|4
1732890720000|2024-11-29 14:32:00|41383.2|41363.2|41385.7|41365.7|41385.7|41365.7|41380.7|41360.7|0
1732890730000|2024-11-29 14:32:10|41383.3|41363.3|41380.8|41360.8|41385.7|41365.7|41380.8|41360.8|8
1732890740000|2024-11-29 14:32:20|41380.7|41360.7|41378.3|41358.3|41380.7|41360.7|41378.3|41358.3|0
1732890750000|2024-11-29 14:32:30|41380.7|41360.7|41380.7|41360.7|41380.7|41360.7|41378.3|41358.3|9
1732890760000|2024-11-29 14:32:40|41383.1|41363.1|41380.7|41360.7|41383.1|41363.1|41380.7|41360.7|3
1732890770000|2024-11-29 14:32:50|41383.1|41363.1|41383.2|41363.2|41383.2|41363.2|41380.7|41360.7|1
1732890780000|2024-11-29 14:33:00|41385.6|41365.6|41388.3|41368.3|41395.8|41375.8|41385.6|41365.6|18
1732890790000|2024-11-29 14:33:10|41385.8|41365.8|41388.2|41368.2|41390.7|41370.7|41385.8|41365.8|18
1732890800000|2024-11-29 14:33:20|41385.7|41365.7|41390.7|41370.7|41390.7|41370.7|41385.7|41365.7|4
1732890810000|2024-11-29 14:33:30|41393.1|41373.1|41383.3|41363.3|41393.2|41373.2|41383.3|41363.3|10
1732890820000|2024-11-29 14:33:40|41378.4|41358.4|41368.2|41348.2|41378.4|41358.4|41368.2|41348.2|19
1732890830000|2024-11-29 14:33:50|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|8
1732890840000|2024-11-29 14:34:00|41368.2|41348.2|41365.7|41345.7|41368.2|41348.2|41365.7|41345.7|20
1732890850000|2024-11-29 14:34:10|41360.8|41340.8|41355.7|41335.7|41360.8|41340.8|41355.7|41335.7|16
1732890860000|2024-11-29 14:34:20|41350.7|41330.7|41358.2|41338.2|41358.2|41338.2|41350.7|41330.7|10
1732890870000|2024-11-29 14:34:30|41360.7|41340.7|41365.7|41345.7|41365.7|41345.7|41358.2|41338.2|7
1732890880000|2024-11-29 14:34:40|41368.2|41348.2|41373.2|41353.2|41373.2|41353.2|41368.2|41348.2|2
1732890890000|2024-11-29 14:34:50|41375.6|41355.6|41375.7|41355.7|41375.7|41355.7|41375.6|41355.6|0
1732890900000|2024-11-29 14:35:00|41370.8|41350.8|41370.7|41350.7|41370.8|41350.8|41370.7|41350.7|7
1732890910000|2024-11-29 14:35:10|41373.2|41353.2|41385.7|41365.7|41385.7|41365.7|41373.2|41353.2|11
1732890930000|2024-11-29 14:35:30|41385.8|41365.8|41383.2|41363.2|41385.8|41365.8|41383.2|41363.2|9
1732890940000|2024-11-29 14:35:40|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41378.3|41358.3|0
1732890950000|2024-11-29 14:35:50|41380.7|41360.7|41375.7|41355.7|41380.7|41360.7|41375.7|41355.7|2
1732890960000|2024-11-29 14:36:00|41375.6|41355.6|41363.2|41343.2|41375.6|41355.6|41363.2|41343.2|9
1732890970000|2024-11-29 14:36:10|41360.7|41340.7|41365.7|41345.7|41368.1|41348.1|41360.7|41340.7|4
1732890980000|2024-11-29 14:36:20|41363.3|41343.3|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|3
1732890990000|2024-11-29 14:36:30|||||||||2
1732891000000|2024-11-29 14:36:40|41368.1|41348.1|41365.7|41345.7|41368.1|41348.1|41365.7|41345.7|0
1732891010000|2024-11-29 14:36:50|41363.3|41343.3|41378.2|41358.2|41378.2|41358.2|41363.3|41343.3|13
1732891020000|2024-11-29 14:37:00|41375.7|41355.7|41375.7|41355.7|41378.2|41358.2|41375.7|41355.7|1
1732891030000|2024-11-29 14:37:10|41380.7|41360.7|41378.2|41358.2|41380.7|41360.7|41378.2|41358.2|6
1732891040000|2024-11-29 14:37:20|41375.8|41355.8|41368.2|41348.2|41375.8|41355.8|41365.7|41345.7|3
1732891050000|2024-11-29 14:37:30|41365.7|41345.7|41365.8|41345.8|41368.2|41348.2|41363.3|41343.3|3
1732891060000|2024-11-29 14:37:40|41363.3|41343.3|41363.3|41343.3|41365.8|41345.8|41363.3|41343.3|3
1732891070000|2024-11-29 14:37:50|41360.8|41340.8|41360.7|41340.7|41360.8|41340.8|41360.6|41340.6|13
1732891080000|2024-11-29 14:38:00|41358.2|41338.2|41368.2|41348.2|41368.2|41348.2|41358.1|41338.1|11
1732891090000|2024-11-29 14:38:10|41370.7|41350.7|41365.7|41345.7|41370.7|41350.7|41365.7|41345.7|2
1732891100000|2024-11-29 14:38:20|41363.2|41343.2|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|5
1732891110000|2024-11-29 14:38:30|41363.3|41343.3|41365.7|41345.7|41365.7|41345.7|41363.2|41343.2|3
1732891120000|2024-11-29 14:38:40|||||||||3
1732891130000|2024-11-29 14:38:50|41360.8|41340.8|41355.8|41335.8|41360.8|41340.8|41355.8|41335.8|13
1732891140000|2024-11-29 14:39:00|41350.8|41330.8|41350.7|41330.7|41355.7|41335.7|41350.7|41330.7|3
1732891150000|2024-11-29 14:39:10|||||||||4
1732891160000|2024-11-29 14:39:20|41348.2|41328.2|41358.1|41338.1|41358.1|41338.1|41345.7|41325.7|11
1732891170000|2024-11-29 14:39:30|41360.6|41340.6|41358.1|41338.1|41360.6|41340.6|41358.1|41338.1|11
1732891180000|2024-11-29 14:39:40|41355.7|41335.7|41358.2|41338.2|41358.3|41338.3|41355.7|41335.7|5
1732891190000|2024-11-29 14:39:50|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|0
1732891200000|2024-11-29 14:40:00|41358.1|41338.1|41355.7|41335.7|41358.2|41338.2|41355.7|41335.7|2
1732891210000|2024-11-29 14:40:10|41353.2|41333.2|41358.2|41338.2|41358.2|41338.2|41353.2|41333.2|2
1732891220000|2024-11-29 14:40:20|41360.7|41340.7|41358.2|41338.2|41360.7|41340.7|41358.2|41338.2|2
1732891230000|2024-11-29 14:40:30|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|41355.7|41335.7|3
1732891250000|2024-11-29 14:40:50|41350.8|41330.8|41345.8|41325.8|41350.8|41330.8|41345.8|41325.8|8
1732891260000|2024-11-29 14:41:00|41345.7|41325.7|41340.8|41320.8|41345.7|41325.7|41340.8|41320.8|11
1732891270000|2024-11-29 14:41:10|41343.3|41323.3|41345.7|41325.7|41345.7|41325.7|41343.3|41323.3|11
1732891280000|2024-11-29 14:41:20|41350.7|41330.7|41350.6|41330.6|41350.7|41330.7|41348.2|41328.2|8
1732891290000|2024-11-29 14:41:30|41348.2|41328.2|41348.2|41328.2|41350.7|41330.7|41348.2|41328.2|4
1732891300000|2024-11-29 14:41:40|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|41345.7|41325.7|3
1732891310000|2024-11-29 14:41:50|||||||||5
1732891320000|2024-11-29 14:42:00|41340.9|41320.9|41340.7|41320.7|41340.9|41320.9|41340.7|41320.7|3
1732891330000|2024-11-29 14:42:10|41330.8|41310.8|41325.7|41305.7|41330.8|41310.8|41323.3|41303.3|15
1732891340000|2024-11-29 14:42:20|41328.2|41308.2|41328.2|41308.2|41330.7|41310.7|41325.7|41305.7|3
1732891350000|2024-11-29 14:42:30|41328.3|41308.3|41333.2|41313.2|41333.2|41313.2|41328.3|41308.3|7
1732891360000|2024-11-29 14:42:40|41335.7|41315.7|41330.7|41310.7|41335.7|41315.7|41330.7|41310.7|3
1732891370000|2024-11-29 14:42:50|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|4
1732891380000|2024-11-29 14:43:00|41325.6|41305.6|41305.7|41285.7|41325.6|41305.6|41300.7|41280.7|108
1732891390000|2024-11-29 14:43:10|41303.2|41283.2|41300.8|41280.8|41305.7|41285.7|41300.8|41280.8|15
1732891400000|2024-11-29 14:43:20|41298.4|41278.4|41300.8|41280.8|41300.8|41280.8|41298.3|41278.3|9
1732891410000|2024-11-29 14:43:30|41305.6|41285.6|41325.7|41305.7|41325.7|41305.7|41305.6|41285.6|17
1732891420000|2024-11-29 14:43:40|41323.2|41303.2|41328.2|41308.2|41328.2|41308.2|41323.2|41303.2|3
1732891430000|2024-11-29 14:43:50|41330.6|41310.6|41330.7|41310.7|41330.7|41310.7|41328.2|41308.2|2
1732891440000|2024-11-29 14:44:00|41335.6|41315.6|41340.7|41320.7|41343.1|41323.1|41335.6|41315.6|13
1732891450000|2024-11-29 14:44:10|41343.2|41323.2|41338.2|41318.2|41343.2|41323.2|41335.7|41315.7|3
1732891460000|2024-11-29 14:44:20|41340.7|41320.7|41340.7|41320.7|41340.7|41320.7|41335.7|41315.7|1
1732891470000|2024-11-29 14:44:30|41343.1|41323.1|41340.7|41320.7|41343.2|41323.2|41340.7|41320.7|4
1732891480000|2024-11-29 14:44:40|41343.1|41323.1|41340.7|41320.7|41343.1|41323.1|41338.2|41318.2|1
1732891490000|2024-11-29 14:44:50|41345.6|41325.6|41348.2|41328.2|41348.2|41328.2|41345.6|41325.6|5
1732891500000|2024-11-29 14:45:00|41350.7|41330.7|41338.2|41318.2|41350.7|41330.7|41338.2|41318.2|17
1732891510000|2024-11-29 14:45:10|41335.8|41315.8|41333.2|41313.2|41335.8|41315.8|41330.7|41310.7|9
1732891520000|2024-11-29 14:45:20|41330.7|41310.7|41320.9|41300.9|41330.7|41310.7|41320.9|41300.9|19
1732891530000|2024-11-29 14:45:30|41320.7|41300.7|41310.7|41290.7|41320.7|41300.7|41308.3|41288.3|23
1732891540000|2024-11-29 14:45:40|41313.2|41293.2|41310.7|41290.7|41313.2|41293.2|41310.7|41290.7|6
1732891550000|2024-11-29 14:45:50|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|12
1732891560000|2024-11-29 14:46:00|41303.3|41283.3|41298.4|41278.4|41303.3|41283.3|41295.9|41275.9|39
1732891570000|2024-11-29 14:46:10|41295.9|41275.9|41295.7|41275.7|41295.9|41275.9|41293.2|41273.2|21
1732891580000|2024-11-29 14:46:20|||||||||2
1732891590000|2024-11-29 14:46:30|41295.6|41275.6|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|7
1732891600000|2024-11-29 14:46:40|41298.1|41278.1|41295.7|41275.7|41300.6|41280.6|41295.7|41275.7|11
1732891610000|2024-11-29 14:46:50|41298.1|41278.1|41295.7|41275.7|41300.7|41280.7|41295.7|41275.7|1
1732891620000|2024-11-29 14:47:00|41298.1|41278.1|41300.7|41280.7|41300.7|41280.7|41295.7|41275.7|6
1732891630000|2024-11-29 14:47:10|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|10
1732891640000|2024-11-29 14:47:20|41308.1|41288.1|41315.7|41295.7|41315.7|41295.7|41308.1|41288.1|5
1732891650000|2024-11-29 14:47:30|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41315.7|41295.7|4
1732891660000|2024-11-29 14:47:40|41315.8|41295.8|41320.7|41300.7|41320.7|41300.7|41315.7|41295.7|11
1732891670000|2024-11-29 14:47:50|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|41315.7|41295.7|9
1732891680000|2024-11-29 14:48:00|41320.6|41300.6|41325.7|41305.7|41325.7|41305.7|41320.6|41300.6|7
1732891690000|2024-11-29 14:48:10|41328.2|41308.2|41333.2|41313.2|41333.2|41313.2|41328.2|41308.2|16
1732891700000|2024-11-29 14:48:20|41330.7|41310.7|41330.7|41310.7|41333.2|41313.2|41330.7|41310.7|1
1732891710000|2024-11-29 14:48:30|41333.1|41313.1|41335.7|41315.7|41335.7|41315.7|41330.7|41310.7|46
1732891720000|2024-11-29 14:48:40|41330.7|41310.7|41323.2|41303.2|41330.7|41310.7|41323.2|41303.2|11
1732891730000|2024-11-29 14:48:50|41320.7|41300.7|41333.2|41313.2|41333.2|41313.2|41320.7|41300.7|7
1732891740000|2024-11-29 14:49:00|41330.7|41310.7|41323.2|41303.2|41330.7|41310.7|41323.2|41303.2|7
1732891750000|2024-11-29 14:49:10|41320.7|41300.7|41320.7|41300.7|41325.7|41305.7|41320.7|41300.7|8
1732891760000|2024-11-29 14:49:20|41318.2|41298.2|41308.2|41288.2|41318.2|41298.2|41308.2|41288.2|7
1732891770000|2024-11-29 14:49:30|41305.8|41285.8|41310.7|41290.7|41310.7|41290.7|41305.7|41285.7|6
1732891780000|2024-11-29 14:49:40|41308.2|41288.2|41298.4|41278.4|41310.7|41290.7|41298.4|41278.4|14
1732891790000|2024-11-29 14:49:50|41298.3|41278.3|41310.7|41290.7|41310.7|41290.7|41298.3|41278.3|11
1732891800000|2024-11-29 14:50:00|41313.2|41293.2|41313.2|41293.2|41313.2|41293.2|41313.2|41293.2|3
1732891810000|2024-11-29 14:50:10|41318.2|41298.2|41323.2|41303.2|41325.7|41305.7|41318.2|41298.2|8
1732891820000|2024-11-29 14:50:20|41320.8|41300.8|41320.7|41300.7|41320.8|41300.8|41320.7|41300.7|5
1732891830000|2024-11-29 14:50:30|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|41318.2|41298.2|2
1732891840000|2024-11-29 14:50:40|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|41318.2|41298.2|5
1732891850000|2024-11-29 14:50:50|41323.2|41303.2|41320.7|41300.7|41323.2|41303.2|41320.7|41300.7|4
1732891860000|2024-11-29 14:51:00|41325.7|41305.7|41330.7|41310.7|41330.7|41310.7|41325.7|41305.7|25
1732891870000|2024-11-29 14:51:10|41333.2|41313.2|41350.7|41330.7|41350.7|41330.7|41333.2|41313.2|13
1732891880000|2024-11-29 14:51:20|41353.2|41333.2|41353.2|41333.2|41360.7|41340.7|41353.2|41333.2|12
1732891890000|2024-11-29 14:51:30|41355.7|41335.7|41353.2|41333.2|41355.7|41335.7|41353.2|41333.2|1
1732891900000|2024-11-29 14:51:40|41350.7|41330.7|41348.2|41328.2|41350.7|41330.7|41348.2|41328.2|7
1732891910000|2024-11-29 14:51:50|41350.7|41330.7|41345.7|41325.7|41350.7|41330.7|41345.7|41325.7|4
1732891920000|2024-11-29 14:52:00|41350.7|41330.7|41355.7|41335.7|41358.2|41338.2|41350.7|41330.7|24
1732891930000|2024-11-29 14:52:10|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|41360.7|41340.7|4
1732891940000|2024-11-29 14:52:20|41360.8|41340.8|41365.7|41345.7|41365.7|41345.7|41360.8|41340.8|11
1732891950000|2024-11-29 14:52:30|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|13
1732891960000|2024-11-29 14:52:40|41365.7|41345.7|41370.7|41350.7|41370.7|41350.7|41365.7|41345.7|13
1732891970000|2024-11-29 14:52:50|41373.2|41353.2|41365.7|41345.7|41375.7|41355.7|41365.7|41345.7|31
1732891980000|2024-11-29 14:53:00|41363.2|41343.2|41370.7|41350.7|41370.7|41350.7|41363.2|41343.2|13
1732891990000|2024-11-29 14:53:10|41373.2|41353.2|41370.7|41350.7|41373.2|41353.2|41370.7|41350.7|8
1732892000000|2024-11-29 14:53:20|41368.2|41348.2|41365.7|41345.7|41368.2|41348.2|41365.7|41345.7|2
1732892010000|2024-11-29 14:53:30|41370.6|41350.6|41370.7|41350.7|41373.2|41353.2|41370.6|41350.6|7
1732892020000|2024-11-29 14:53:40|41375.7|41355.7|41383.2|41363.2|41383.2|41363.2|41375.7|41355.7|4
1732892030000|2024-11-29 14:53:50|41385.7|41365.7|41390.7|41370.7|41390.7|41370.7|41383.2|41363.2|24
1732892040000|2024-11-29 14:54:00|41395.7|41375.7|41405.7|41385.7|41408.2|41388.2|41395.7|41375.7|35
1732892050000|2024-11-29 14:54:10|41403.3|41383.3|41400.7|41380.7|41403.3|41383.3|41400.7|41380.7|11
1732892060000|2024-11-29 14:54:20|41405.7|41385.7|41400.7|41380.7|41405.7|41385.7|41400.7|41380.7|20
1732892070000|2024-11-29 14:54:30|41398.2|41378.2|41398.2|41378.2|41400.7|41380.7|41398.2|41378.2|25
1732892080000|2024-11-29 14:54:40|41400.7|41380.7|41395.7|41375.7|41400.7|41380.7|41395.7|41375.7|3
1732892090000|2024-11-29 14:54:50|41398.2|41378.2|41398.2|41378.2|41398.2|41378.2|41395.7|41375.7|10
1732892100000|2024-11-29 14:55:00|41400.7|41380.7|41413.2|41393.2|41413.2|41393.2|41400.7|41380.7|24
1732892110000|2024-11-29 14:55:10|41415.7|41395.7|41430.7|41410.7|41430.7|41410.7|41415.7|41395.7|34
1732892120000|2024-11-29 14:55:20|41433.2|41413.2|41435.7|41415.7|41438.2|41418.2|41433.2|41413.2|17
1732892130000|2024-11-29 14:55:30|41438.2|41418.2|41440.7|41420.7|41440.7|41420.7|41435.7|41415.7|4
1732892140000|2024-11-29 14:55:40|41438.2|41418.2|41435.7|41415.7|41440.7|41420.7|41435.7|41415.7|27
1732892150000|2024-11-29 14:55:50|41440.7|41420.7|41433.2|41413.2|41440.7|41420.7|41433.2|41413.2|17
1732892160000|2024-11-29 14:56:00|41430.7|41410.7|41425.7|41405.7|41430.7|41410.7|41425.7|41405.7|14
1732892170000|2024-11-29 14:56:10|41428.2|41408.2|41425.7|41405.7|41428.2|41408.2|41425.7|41405.7|4
1732892180000|2024-11-29 14:56:20|41430.7|41410.7|41438.2|41418.2|41438.2|41418.2|41428.2|41408.2|4
1732892190000|2024-11-29 14:56:30|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|2
1732892200000|2024-11-29 14:56:40|41438.2|41418.2|41435.7|41415.7|41438.2|41418.2|41435.7|41415.7|10
1732892210000|2024-11-29 14:56:50|41433.2|41413.2|41440.7|41420.7|41440.7|41420.7|41433.2|41413.2|15
1732892220000|2024-11-29 14:57:00|41438.3|41418.3|41440.7|41420.7|41440.7|41420.7|41438.2|41418.2|3
1732892230000|2024-11-29 14:57:10|41443.2|41423.2|41435.8|41415.8|41443.2|41423.2|41435.8|41415.8|16
1732892240000|2024-11-29 14:57:20|41433.3|41413.3|41433.2|41413.2|41433.3|41413.3|41433.2|41413.2|3
1732892250000|2024-11-29 14:57:30|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|8
1732892260000|2024-11-29 14:57:40|41438.2|41418.2|41445.7|41425.7|41448.2|41428.2|41438.2|41418.2|15
1732892270000|2024-11-29 14:57:50|41445.8|41425.8|41443.2|41423.2|41450.7|41430.7|41443.2|41423.2|6
1732892280000|2024-11-29 14:58:00|41440.8|41420.8|41435.7|41415.7|41440.8|41420.8|41435.7|41415.7|6
1732892290000|2024-11-29 14:58:10|41433.2|41413.2|41430.7|41410.7|41433.2|41413.2|41430.7|41410.7|11
1732892300000|2024-11-29 14:58:20|41428.2|41408.2|41425.7|41405.7|41428.2|41408.2|41425.7|41405.7|4
1732892310000|2024-11-29 14:58:30|41428.2|41408.2|41430.7|41410.7|41430.7|41410.7|41423.2|41403.2|8
1732892320000|2024-11-29 14:58:40|||||||||3
1732892330000|2024-11-29 14:58:50|41435.6|41415.6|41435.7|41415.7|41435.7|41415.7|41433.2|41413.2|6
1732892340000|2024-11-29 14:59:00|41433.3|41413.3|41433.2|41413.2|41438.2|41418.2|41433.2|41413.2|6
1732892350000|2024-11-29 14:59:10|41435.7|41415.7|41440.7|41420.7|41440.7|41420.7|41433.2|41413.2|9
1732892360000|2024-11-29 14:59:20|41438.3|41418.3|41440.7|41420.7|41440.7|41420.7|41438.3|41418.3|3
1732892370000|2024-11-29 14:59:30|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|41445.6|41425.6|20
1732892380000|2024-11-29 14:59:40|41443.2|41423.2|41435.8|41415.8|41443.2|41423.2|41435.8|41415.8|11
1732892390000|2024-11-29 14:59:50|41438.2|41418.2|41438.2|41418.2|41440.7|41420.7|41435.8|41415.8|4
1732892400000|2024-11-29 15:00:00|41435.7|41415.7|41433.2|41413.2|41440.7|41420.7|41433.2|41413.2|4
1732892410000|2024-11-29 15:00:10|41430.7|41410.7|41423.2|41403.2|41430.7|41410.7|41423.2|41403.2|5
1732892420000|2024-11-29 15:00:20|41420.7|41400.7|41425.7|41405.7|41425.7|41405.7|41418.2|41398.2|11
1732892430000|2024-11-29 15:00:30|41423.3|41403.3|41425.7|41405.7|41428.2|41408.2|41423.3|41403.3|6
1732892440000|2024-11-29 15:00:40|41425.8|41405.8|41430.7|41410.7|41430.7|41410.7|41425.7|41405.7|1
1732892450000|2024-11-29 15:00:50|41428.2|41408.2|41435.7|41415.7|41435.7|41415.7|41425.7|41405.7|8
1732892460000|2024-11-29 15:01:00|41433.2|41413.2|41430.7|41410.7|41433.2|41413.2|41430.7|41410.7|9
1732892470000|2024-11-29 15:01:10|41428.2|41408.2|41433.2|41413.2|41433.3|41413.3|41428.2|41408.2|6
1732892480000|2024-11-29 15:01:20|41430.7|41410.7|41428.2|41408.2|41430.7|41410.7|41425.7|41405.7|6
1732892490000|2024-11-29 15:01:30|41425.7|41405.7|41420.7|41400.7|41425.7|41405.7|41420.7|41400.7|3
1732892500000|2024-11-29 15:01:40|41423.2|41403.2|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|4
1732892510000|2024-11-29 15:01:50|41418.2|41398.2|41410.8|41390.8|41420.7|41400.7|41410.8|41390.8|7
1732892520000|2024-11-29 15:02:00|41408.3|41388.3|41410.7|41390.7|41410.7|41390.7|41408.2|41388.2|7
1732892530000|2024-11-29 15:02:10|41408.2|41388.2|41410.7|41390.7|41410.7|41390.7|41405.7|41385.7|2
1732892540000|2024-11-29 15:02:20|41410.8|41390.8|41413.2|41393.2|41415.7|41395.7|41410.7|41390.7|6
1732892550000|2024-11-29 15:02:30|41410.7|41390.7|41410.8|41390.8|41413.3|41393.3|41410.7|41390.7|4
1732892560000|2024-11-29 15:02:40|||||||||4
1732892570000|2024-11-29 15:02:50|41405.8|41385.8|41408.3|41388.3|41410.8|41390.8|41405.8|41385.8|6
1732892580000|2024-11-29 15:03:00|41410.7|41390.7|41418.2|41398.2|41418.2|41398.2|41410.7|41390.7|8
1732892590000|2024-11-29 15:03:10|41415.8|41395.8|41430.8|41410.8|41430.8|41410.8|41415.8|41395.8|3
1732892600000|2024-11-29 15:03:20|41433.3|41413.3|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|1
1732892610000|2024-11-29 15:03:30|41433.3|41413.3|41428.3|41408.3|41433.3|41413.3|41428.3|41408.3|2
1732892620000|2024-11-29 15:03:40|41425.8|41405.8|41428.3|41408.3|41428.3|41408.3|41425.8|41405.8|0
1732892630000|2024-11-29 15:03:50|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|41430.8|41410.8|3
1732892640000|2024-11-29 15:04:00|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41430.8|41410.8|8
1732892650000|2024-11-29 15:04:10|41430.8|41410.8|41433.3|41413.3|41433.3|41413.3|41430.8|41410.8|7
1732892660000|2024-11-29 15:04:20|41435.8|41415.8|41443.3|41423.3|41443.3|41423.3|41435.8|41415.8|15
1732892670000|2024-11-29 15:04:30|41445.7|41425.7|41450.8|41430.8|41450.8|41430.8|41445.7|41425.7|5
1732892680000|2024-11-29 15:04:40|41453.2|41433.2|41453.3|41433.3|41453.3|41433.3|41453.2|41433.2|9
1732892690000|2024-11-29 15:04:50|41450.8|41430.8|41453.3|41433.3|41453.3|41433.3|41450.8|41430.8|8
1732892700000|2024-11-29 15:05:00|41453.2|41433.2|41455.8|41435.8|41455.8|41435.8|41453.2|41433.2|7
1732892710000|2024-11-29 15:05:10|41458.3|41438.3|41460.8|41440.8|41460.9|41440.9|41458.3|41438.3|19
1732892730000|2024-11-29 15:05:30|41463.2|41443.2|41453.3|41433.3|41465.8|41445.8|41453.3|41433.3|16
1732892740000|2024-11-29 15:05:40|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|41450.8|41430.8|4
1732892750000|2024-11-29 15:05:50|41448.3|41428.3|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|5
1732892760000|2024-11-29 15:06:00|41443.3|41423.3|41453.1|41433.1|41453.1|41433.1|41443.3|41423.3|29
1732892770000|2024-11-29 15:06:10|41450.6|41430.6|41453.1|41433.1|41453.1|41433.1|41448.1|41428.1|8
1732892780000|2024-11-29 15:06:20|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|4
1732892790000|2024-11-29 15:06:30|||||||||1
1732892800000|2024-11-29 15:06:40|41458.1|41438.1|41460.6|41440.6|41460.6|41440.6|41458.1|41438.1|10
1732892810000|2024-11-29 15:06:50|41463.1|41443.1|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|7
1732892820000|2024-11-29 15:07:00|41460.7|41440.7|41475.6|41455.6|41475.6|41455.6|41460.7|41440.7|40
1732892830000|2024-11-29 15:07:10|41478.1|41458.1|41485.6|41465.6|41485.6|41465.6|41478.1|41458.1|46
1732892840000|2024-11-29 15:07:20|41488.1|41468.1|41488.1|41468.1|41493.1|41473.1|41488|41468|23
1732892850000|2024-11-29 15:07:30|41490.5|41470.5|41483.1|41463.1|41490.5|41470.5|41483.1|41463.1|8
1732892860000|2024-11-29 15:07:40|41480.6|41460.6|41483.1|41463.1|41485.6|41465.6|41480.6|41460.6|17
1732892870000|2024-11-29 15:07:50|41480.6|41460.6|41480.6|41460.6|41485.6|41465.6|41480.6|41460.6|6
1732892880000|2024-11-29 15:08:00|41483|41463|41483.1|41463.1|41485.6|41465.6|41480.6|41460.6|6
1732892890000|2024-11-29 15:08:10|41480.6|41460.6|41480.6|41460.6|41485.6|41465.6|41480.6|41460.6|7
1732892900000|2024-11-29 15:08:20|41478|41458|41478|41458|41478|41458|41475.5|41455.5|11
1732892910000|2024-11-29 15:08:30|41475.6|41455.6|41470.7|41450.7|41475.6|41455.6|41470.6|41450.6|15
1732892920000|2024-11-29 15:08:40|41473|41453|41473.1|41453.1|41475.6|41455.6|41470.6|41450.6|5
1732892930000|2024-11-29 15:08:50|41475.6|41455.6|41473.1|41453.1|41475.6|41455.6|41470.6|41450.6|4
1732892940000|2024-11-29 15:09:00|41470.6|41450.6|41458.1|41438.1|41473.1|41453.1|41458.1|41438.1|5
1732892950000|2024-11-29 15:09:10|41458.2|41438.2|41460.6|41440.6|41460.6|41440.6|41458.2|41438.2|4
1732892960000|2024-11-29 15:09:20|41463|41443|41463.1|41443.1|41463.1|41443.1|41463|41443|4
1732892970000|2024-11-29 15:09:30|41465.5|41445.5|41465.6|41445.6|41468.1|41448.1|41465.5|41445.5|3
1732892980000|2024-11-29 15:09:40|41463.1|41443.1|41460.7|41440.7|41463.1|41443.1|41460.6|41440.6|1
1732892990000|2024-11-29 15:09:50|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|1
1732893000000|2024-11-29 15:10:00|41463.2|41443.2|41470.6|41450.6|41470.6|41450.6|41463.2|41443.2|9
1732893010000|2024-11-29 15:10:10|||||||||7
1732893020000|2024-11-29 15:10:20|41475.6|41455.6|41480.6|41460.6|41480.6|41460.6|41475.6|41455.6|3
1732893030000|2024-11-29 15:10:30|41483|41463|41490.5|41470.5|41490.5|41470.5|41483|41463|2
1732893040000|2024-11-29 15:10:40|41495.5|41475.5|41493|41473|41495.5|41475.5|41490.5|41470.5|13
1732893050000|2024-11-29 15:10:50|41490.5|41470.5|41495.5|41475.5|41495.5|41475.5|41490.5|41470.5|1
1732893060000|2024-11-29 15:11:00|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|13
1732893070000|2024-11-29 15:11:10|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41495.6|41475.6|20
1732893080000|2024-11-29 15:11:20|41498.1|41478.1|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|5
1732893090000|2024-11-29 15:11:30|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41495.6|41475.6|4
1732893100000|2024-11-29 15:11:40|41498.1|41478.1|41498.1|41478.1|41500.6|41480.6|41495.6|41475.6|9
1732893110000|2024-11-29 15:11:50|41495.7|41475.7|41495.6|41475.6|41500.6|41480.6|41495.6|41475.6|0
1732893120000|2024-11-29 15:12:00|41498.1|41478.1|41500.6|41480.6|41500.7|41480.7|41495.6|41475.6|32
1732893130000|2024-11-29 15:12:10|41495.7|41475.7|41505.6|41485.6|41508.1|41488.1|41495.7|41475.7|11
1732893140000|2024-11-29 15:12:20|41505.7|41485.7|41503.1|41483.1|41508.1|41488.1|41503.1|41483.1|10
1732893150000|2024-11-29 15:12:30|41505.6|41485.6|41500.6|41480.6|41505.6|41485.6|41500.6|41480.6|17
1732893160000|2024-11-29 15:12:40|41503.1|41483.1|41503.1|41483.1|41508.1|41488.1|41503.1|41483.1|5
1732893170000|2024-11-29 15:12:50|41500.7|41480.7|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|1
1732893180000|2024-11-29 15:13:00|41505.6|41485.6|41510.6|41490.6|41513.1|41493.1|41505.6|41485.6|13
1732893190000|2024-11-29 15:13:10|41513.1|41493.1|41518.1|41498.1|41520.7|41500.7|41510.6|41490.6|24
1732893200000|2024-11-29 15:13:20|41513.2|41493.2|41520.6|41500.6|41520.6|41500.6|41513.2|41493.2|4
1732893210000|2024-11-29 15:13:30|41520.5|41500.5|41523.1|41503.1|41523.1|41503.1|41520.5|41500.5|4
1732893220000|2024-11-29 15:13:40|41523.2|41503.2|41530.6|41510.6|41538.1|41518.1|41523.2|41503.2|31
1732893230000|2024-11-29 15:13:50|41528.2|41508.2|41528.1|41508.1|41533.1|41513.1|41528.1|41508.1|13
1732893240000|2024-11-29 15:14:00|41530.6|41510.6|41535.6|41515.6|41538.1|41518.1|41530.6|41510.6|19
1732893250000|2024-11-29 15:14:10|41538.1|41518.1|41535.6|41515.6|41538.1|41518.1|41535.6|41515.6|12
1732893260000|2024-11-29 15:14:20|41533.1|41513.1|41533.1|41513.1|41535.6|41515.6|41533.1|41513.1|10
1732893270000|2024-11-29 15:14:30|41525.7|41505.7|41518.1|41498.1|41525.7|41505.7|41518.1|41498.1|28
1732893280000|2024-11-29 15:14:40|41515.7|41495.7|41513.2|41493.2|41515.7|41495.7|41513.2|41493.2|11
1732893290000|2024-11-29 15:14:50|41510.8|41490.8|41513.1|41493.1|41513.1|41493.1|41510.7|41490.7|2
1732893300000|2024-11-29 15:15:00|41510.6|41490.6|41505.7|41485.7|41510.6|41490.6|41505.6|41485.6|12
1732893310000|2024-11-29 15:15:10|41505.6|41485.6|41498.2|41478.2|41505.6|41485.6|41498.1|41478.1|6
1732893320000|2024-11-29 15:15:20|41498.1|41478.1|41500.6|41480.6|41503.1|41483.1|41498.1|41478.1|2
1732893330000|2024-11-29 15:15:30|41498.1|41478.1|41498.2|41478.2|41500.6|41480.6|41498.1|41478.1|5
1732893340000|2024-11-29 15:15:40|41500.6|41480.6|41495.6|41475.6|41500.6|41480.6|41495.6|41475.6|5
1732893350000|2024-11-29 15:15:50|41498.1|41478.1|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|4
1732893360000|2024-11-29 15:16:00|41500.6|41480.6|41498.1|41478.1|41503.1|41483.1|41498.1|41478.1|4
1732893370000|2024-11-29 15:16:10|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|1
1732893380000|2024-11-29 15:16:20|41498.2|41478.2|41495.6|41475.6|41500.6|41480.6|41495.6|41475.6|8
1732893390000|2024-11-29 15:16:30|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|9
1732893400000|2024-11-29 15:16:40|||||||||1
1732893410000|2024-11-29 15:16:50|41490.6|41470.6|41473.1|41453.1|41490.6|41470.6|41473.1|41453.1|7
1732893420000|2024-11-29 15:17:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|7
1732893430000|2024-11-29 15:17:10|41480.6|41460.6|41485.6|41465.6|41485.6|41465.6|41480.6|41460.6|8
1732893440000|2024-11-29 15:17:20|||||||||4
1732893450000|2024-11-29 15:17:30|41483.2|41463.2|41480.8|41460.8|41483.2|41463.2|41480.8|41460.8|5
1732893460000|2024-11-29 15:17:40|41483.2|41463.2|41475.6|41455.6|41483.2|41463.2|41475.6|41455.6|7
1732893470000|2024-11-29 15:17:50|41475.7|41455.7|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|6
1732893480000|2024-11-29 15:18:00|41478.2|41458.2|41485.6|41465.6|41490.6|41470.6|41478.2|41458.2|18
1732893490000|2024-11-29 15:18:10|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|1
1732893500000|2024-11-29 15:18:20|41490.6|41470.6|41488.1|41468.1|41490.6|41470.6|41488.1|41468.1|1
1732893510000|2024-11-29 15:18:30|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|4
1732893520000|2024-11-29 15:18:40|41493.1|41473.1|41495.6|41475.6|41495.6|41475.6|41490.6|41470.6|9
1732893530000|2024-11-29 15:18:50|41493.1|41473.1|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|9
1732893540000|2024-11-29 15:19:00|41488.1|41468.1|41490.6|41470.6|41490.6|41470.6|41488.1|41468.1|3
1732893550000|2024-11-29 15:19:10|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41490.7|41470.7|7
1732893560000|2024-11-29 15:19:20|41490.6|41470.6|41493.1|41473.1|41495.6|41475.6|41490.6|41470.6|14
1732893570000|2024-11-29 15:19:30|41490.7|41470.7|41488.1|41468.1|41490.7|41470.7|41488.1|41468.1|4
1732893580000|2024-11-29 15:19:40|41485.7|41465.7|41490.6|41470.6|41490.6|41470.6|41485.7|41465.7|3
1732893590000|2024-11-29 15:19:50|||||||||3
1732893600000|2024-11-29 15:20:00|41500.6|41480.6|41498.1|41478.1|41505.5|41485.5|41498.1|41478.1|28
1732893610000|2024-11-29 15:20:10|41500.6|41480.6|41493.1|41473.1|41500.6|41480.6|41493.1|41473.1|3
1732893620000|2024-11-29 15:20:20|41490.7|41470.7|41490.7|41470.7|41493.1|41473.1|41490.7|41470.7|1
1732893630000|2024-11-29 15:20:30|41490.6|41470.6|41480.7|41460.7|41490.6|41470.6|41480.7|41460.7|1
1732893640000|2024-11-29 15:20:40|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|7
1732893650000|2024-11-29 15:20:50|41478.2|41458.2|41478.1|41458.1|41478.2|41458.2|41475.7|41455.7|3
1732893660000|2024-11-29 15:21:00|41480.6|41460.6|41478.2|41458.2|41480.6|41460.6|41478.2|41458.2|1
1732893670000|2024-11-29 15:21:10|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41475.7|41455.7|4
1732893680000|2024-11-29 15:21:20|41478.2|41458.2|41475.8|41455.8|41478.2|41458.2|41475.6|41455.6|0
1732893690000|2024-11-29 15:21:30|41475.7|41455.7|41480.6|41460.6|41483.1|41463.1|41475.7|41455.7|3
1732893700000|2024-11-29 15:21:40|41478.2|41458.2|41468.2|41448.2|41478.2|41458.2|41468.2|41448.2|3
1732893710000|2024-11-29 15:21:50|41465.7|41445.7|41470.7|41450.7|41470.7|41450.7|41465.7|41445.7|3
1732893720000|2024-11-29 15:22:00|41470.6|41450.6|41475.6|41455.6|41478.1|41458.1|41470.6|41450.6|15
1732893730000|2024-11-29 15:22:10|41473.1|41453.1|41473.1|41453.1|41475.6|41455.6|41473|41453|15
1732893740000|2024-11-29 15:22:20|41470.6|41450.6|41473.1|41453.1|41473.2|41453.2|41470.6|41450.6|0
1732893750000|2024-11-29 15:22:30|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|1
1732893760000|2024-11-29 15:22:40|41465.8|41445.8|41458.2|41438.2|41468.2|41448.2|41458.2|41438.2|5
1732893770000|2024-11-29 15:22:50|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|10
1732893780000|2024-11-29 15:23:00|41458.1|41438.1|41458.1|41438.1|41460.6|41440.6|41458.1|41438.1|8
1732893790000|2024-11-29 15:23:10|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41455.6|41435.6|17
1732893800000|2024-11-29 15:23:20|41463.2|41443.2|41463.3|41443.3|41463.3|41443.3|41463.2|41443.2|0
1732893810000|2024-11-29 15:23:30|41463.2|41443.2|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|5
1732893820000|2024-11-29 15:23:40|41468.1|41448.1|41468.1|41448.1|41468.2|41448.2|41468.1|41448.1|3
1732893830000|2024-11-29 15:23:50|41465.7|41445.7|41468.1|41448.1|41468.2|41448.2|41465.6|41445.6|4
1732893840000|2024-11-29 15:24:00|41468.2|41448.2|41473.2|41453.2|41473.2|41453.2|41465.7|41445.7|5
1732893850000|2024-11-29 15:24:10|41470.7|41450.7|41473.2|41453.2|41473.2|41453.2|41470.7|41450.7|0
1732893860000|2024-11-29 15:24:20|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|1
1732893870000|2024-11-29 15:24:30|||||||||2
1732893890000|2024-11-29 15:24:50|41470.7|41450.7|41475.7|41455.7|41475.7|41455.7|41470.7|41450.7|12
1732893900000|2024-11-29 15:25:00|41478.1|41458.1|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|4
1732893910000|2024-11-29 15:25:10|||||||||8
1732893920000|2024-11-29 15:25:20|41475.6|41455.6|41465.7|41445.7|41475.6|41455.6|41465.7|41445.7|9
1732893930000|2024-11-29 15:25:30|41468.1|41448.1|41465.7|41445.7|41468.1|41448.1|41465.7|41445.7|2
1732893940000|2024-11-29 15:25:40|41463.2|41443.2|41455.7|41435.7|41463.2|41443.2|41455.7|41435.7|1
1732893950000|2024-11-29 15:25:50|41453.2|41433.2|41448.3|41428.3|41453.2|41433.2|41448.2|41428.2|6
1732893960000|2024-11-29 15:26:00|41448.2|41428.2|41430.7|41410.7|41448.2|41428.2|41430.7|41410.7|27
1732893970000|2024-11-29 15:26:10|41428.2|41408.2|41433.2|41413.2|41433.2|41413.2|41425.7|41405.7|58
1732893980000|2024-11-29 15:26:20|41430.7|41410.7|41433.4|41413.4|41433.4|41413.4|41428.3|41408.3|12
1732893990000|2024-11-29 15:26:30|41435.8|41415.8|41435.8|41415.8|41438.2|41418.2|41435.8|41415.8|6
1732894000000|2024-11-29 15:26:40|41438.2|41418.2|41438.3|41418.3|41438.3|41418.3|41438.2|41418.2|1
1732894010000|2024-11-29 15:26:50|41440.7|41420.7|41440.8|41420.8|41440.8|41420.8|41440.7|41420.7|0
1732894020000|2024-11-29 15:27:00|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|7
1732894030000|2024-11-29 15:27:10|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|2
1732894040000|2024-11-29 15:27:20|41443.4|41423.4|41440.8|41420.8|41443.4|41423.4|41438.4|41418.4|2
1732894050000|2024-11-29 15:27:30|||||||||6
1732894060000|2024-11-29 15:27:40|41443.3|41423.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|11
1732894070000|2024-11-29 15:27:50|41435.8|41415.8|41425.9|41405.9|41435.8|41415.8|41423.4|41403.4|65
1732894080000|2024-11-29 15:28:00|41428.3|41408.3|41425.8|41405.8|41430.8|41410.8|41425.8|41405.8|11
1732894090000|2024-11-29 15:28:10|41423.4|41403.4|41415.9|41395.9|41425.8|41405.8|41415.9|41395.9|13
1732894100000|2024-11-29 15:28:20|41415.8|41395.8|41418.4|41398.4|41418.4|41398.4|41415.8|41395.8|1
1732894110000|2024-11-29 15:28:30|41416|41396|41410.9|41390.9|41416|41396|41410.9|41390.9|9
1732894120000|2024-11-29 15:28:40|41413.3|41393.3|41415.8|41395.8|41415.8|41395.8|41410.9|41390.9|1
1732894130000|2024-11-29 15:28:50|41413.4|41393.4|41415.8|41395.8|41415.8|41395.8|41413.4|41393.4|0
1732894140000|2024-11-29 15:29:00|41418.3|41398.3|41418.4|41398.4|41418.4|41398.4|41418.3|41398.3|3
1732894150000|2024-11-29 15:29:10|||||||||4
1732894160000|2024-11-29 15:29:20|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|3
1732894170000|2024-11-29 15:29:30|41418.3|41398.3|41415.8|41395.8|41418.3|41398.3|41415.8|41395.8|3
1732894180000|2024-11-29 15:29:40|41413.4|41393.4|41413.3|41393.3|41413.4|41393.4|41413.3|41393.3|2
1732894190000|2024-11-29 15:29:50|41415.8|41395.8|41413.4|41393.4|41415.8|41395.8|41411|41391|3
1732894200000|2024-11-29 15:30:00|41410.9|41390.9|41408.3|41388.3|41410.9|41390.9|41408.3|41388.3|5
1732894210000|2024-11-29 15:30:10|41410.8|41390.8|41413.3|41393.3|41413.3|41393.3|41408.3|41388.3|3
1732894220000|2024-11-29 15:30:20|41415.7|41395.7|41423.3|41403.3|41423.3|41403.3|41413.3|41393.3|12
1732894230000|2024-11-29 15:30:30|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|8
1732894240000|2024-11-29 15:30:40|41430.7|41410.7|41433.2|41413.2|41433.2|41413.2|41430.7|41410.7|1
1732894250000|2024-11-29 15:30:50|41430.7|41410.7|41425.8|41405.8|41433.2|41413.2|41425.8|41405.8|6
1732894260000|2024-11-29 15:31:00|41428.2|41408.2|41438.3|41418.3|41438.3|41418.3|41428.2|41408.2|8
1732894270000|2024-11-29 15:31:10|41440.8|41420.8|41445.9|41425.9|41450.8|41430.8|41440.8|41420.8|9
1732894280000|2024-11-29 15:31:20|41445.8|41425.8|41435.8|41415.8|41445.8|41425.8|41435.8|41415.8|1
1732894290000|2024-11-29 15:31:30|41433.3|41413.3|41423.4|41403.4|41433.3|41413.3|41423.4|41403.4|8
1732894300000|2024-11-29 15:31:40|41420.9|41400.9|41415.9|41395.9|41420.9|41400.9|41415.9|41395.9|7
1732894310000|2024-11-29 15:31:50|41415.8|41395.8|41415.9|41395.9|41415.9|41395.9|41413.3|41393.3|24
1732894320000|2024-11-29 15:32:00|41420.8|41400.8|41425.8|41405.8|41425.8|41405.8|41420.8|41400.8|10
1732894330000|2024-11-29 15:32:10|41428.3|41408.3|41435.8|41415.8|41435.8|41415.8|41428.3|41408.3|2
1732894340000|2024-11-29 15:32:20|41435.9|41415.9|41433.3|41413.3|41438.4|41418.4|41433.3|41413.3|10
1732894350000|2024-11-29 15:32:30|41430.9|41410.9|41423.3|41403.3|41430.9|41410.9|41420.8|41400.8|13
1732894360000|2024-11-29 15:32:40|41423.4|41403.4|41435.8|41415.8|41435.8|41415.8|41423.4|41403.4|13
1732894370000|2024-11-29 15:32:50|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|14
1732894380000|2024-11-29 15:33:00|41440.8|41420.8|41448.3|41428.3|41450.7|41430.7|41440.8|41420.8|16
1732894390000|2024-11-29 15:33:10|41450.8|41430.8|41455.7|41435.7|41455.7|41435.7|41450.8|41430.8|3
1732894400000|2024-11-29 15:33:20|41455.8|41435.8|41458.4|41438.4|41463.2|41443.2|41455.8|41435.8|11
1732894410000|2024-11-29 15:33:30|41456|41436|41453.3|41433.3|41458.3|41438.3|41453.3|41433.3|0
1732894420000|2024-11-29 15:33:40|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.3|41433.3|8
1732894430000|2024-11-29 15:33:50|41453.3|41433.3|41455.8|41435.8|41458.3|41438.3|41453.3|41433.3|0
1732894440000|2024-11-29 15:34:00|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41455.8|41435.8|5
1732894450000|2024-11-29 15:34:10|41456|41436|41455.8|41435.8|41458.3|41438.3|41455.8|41435.8|11
1732894460000|2024-11-29 15:34:20|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41455.8|41435.8|1
1732894470000|2024-11-29 15:34:30|41455.9|41435.9|41458.3|41438.3|41460.8|41440.8|41455.8|41435.8|1
1732894480000|2024-11-29 15:34:40|41460.8|41440.8|41455.8|41435.8|41460.8|41440.8|41455.8|41435.8|1
1732894490000|2024-11-29 15:34:50|||||||||11
1732894500000|2024-11-29 15:35:00|41458.3|41438.3|41451|41431|41458.4|41438.4|41451|41431|4
1732894510000|2024-11-29 15:35:10|41448.4|41428.4|41448.3|41428.3|41450.8|41430.8|41445.9|41425.9|10
1732894520000|2024-11-29 15:35:20|41445.8|41425.8|41440.8|41420.8|41445.8|41425.8|41438.4|41418.4|17
1732894530000|2024-11-29 15:35:30|41443.2|41423.2|41435.9|41415.9|41443.4|41423.4|41435.9|41415.9|5
1732894540000|2024-11-29 15:35:40|41435.8|41415.8|41433.4|41413.4|41438.3|41418.3|41433.4|41413.4|4
1732894550000|2024-11-29 15:35:50|41435.8|41415.8|41440.9|41420.9|41440.9|41420.9|41435.8|41415.8|3
1732894560000|2024-11-29 15:36:00|||||||||3
1732894570000|2024-11-29 15:36:10|||||||||4
1732894580000|2024-11-29 15:36:20|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|11
1732894590000|2024-11-29 15:36:30|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|1
1732894600000|2024-11-29 15:36:40|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|1
1732894620000|2024-11-29 15:37:00|41440.8|41420.8|41440.8|41420.8|41440.9|41420.9|41440.8|41420.8|15
1732894630000|2024-11-29 15:37:10|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|5
1732894640000|2024-11-29 15:37:20|41435.9|41415.9|41433.3|41413.3|41435.9|41415.9|41433.3|41413.3|2
1732894650000|2024-11-29 15:37:30|41435.8|41415.8|41430.8|41410.8|41435.8|41415.8|41430.8|41410.8|4
1732894660000|2024-11-29 15:37:40|41433.3|41413.3|41435.9|41415.9|41435.9|41415.9|41433.3|41413.3|0
1732894670000|2024-11-29 15:37:50|41435.8|41415.8|41445.8|41425.8|41448.3|41428.3|41435.8|41415.8|4
1732894680000|2024-11-29 15:38:00|41448.3|41428.3|41458.3|41438.3|41460.8|41440.8|41448.3|41428.3|12
1732894690000|2024-11-29 15:38:10|41458.4|41438.4|41460.8|41440.8|41460.8|41440.8|41458.4|41438.4|1
1732894700000|2024-11-29 15:38:20|41463.3|41443.3|41453.4|41433.4|41463.3|41443.3|41453.4|41433.4|11
1732894710000|2024-11-29 15:38:30|41455.8|41435.8|41453.3|41433.3|41455.8|41435.8|41453.3|41433.3|0
1732894720000|2024-11-29 15:38:40|41450.9|41430.9|41450.8|41430.8|41450.9|41430.9|41448.4|41428.4|3
1732894740000|2024-11-29 15:39:00|41448.4|41428.4|41450.8|41430.8|41450.8|41430.8|41448.4|41428.4|5
1732894750000|2024-11-29 15:39:10|41448.4|41428.4|41443.3|41423.3|41448.4|41428.4|41440.8|41420.8|8
1732894760000|2024-11-29 15:39:20|41440.9|41420.9|41440.8|41420.8|41440.9|41420.9|41440.8|41420.8|3
1732894770000|2024-11-29 15:39:30|41438.4|41418.4|41438.3|41418.3|41438.4|41418.4|41438.3|41418.3|2
1732894780000|2024-11-29 15:39:40|41440.8|41420.8|41435.8|41415.8|41440.8|41420.8|41435.8|41415.8|0
1732894790000|2024-11-29 15:39:50|41435.9|41415.9|41438.4|41418.4|41440.8|41420.8|41435.8|41415.8|4
1732894800000|2024-11-29 15:40:00|41438.3|41418.3|41448.2|41428.2|41448.2|41428.2|41438.3|41418.3|4
1732894810000|2024-11-29 15:40:10|41445.7|41425.7|41448.3|41428.3|41450.7|41430.7|41445.7|41425.7|1
1732894820000|2024-11-29 15:40:20|41448.2|41428.2|41450.7|41430.7|41450.7|41430.7|41448.2|41428.2|0
1732894830000|2024-11-29 15:40:30|41453.2|41433.2|41448.2|41428.2|41453.2|41433.2|41448.2|41428.2|44
1732894840000|2024-11-29 15:40:40|41445.8|41425.8|41445.7|41425.7|41450.7|41430.7|41443.3|41423.3|22
1732894850000|2024-11-29 15:40:50|41448.2|41428.2|41445.7|41425.7|41448.2|41428.2|41445.7|41425.7|1
1732894860000|2024-11-29 15:41:00|41448.2|41428.2|41448.2|41428.2|41450.7|41430.7|41445.7|41425.7|4
1732894870000|2024-11-29 15:41:10|41445.8|41425.8|41450.7|41430.7|41450.7|41430.7|41445.7|41425.7|11
1732894880000|2024-11-29 15:41:20|41450.6|41430.6|41443.2|41423.2|41450.6|41430.6|41443.2|41423.2|6
1732894890000|2024-11-29 15:41:30|41440.8|41420.8|41443.2|41423.2|41443.2|41423.2|41440.8|41420.8|2
1732894900000|2024-11-29 15:41:40|41440.8|41420.8|41443.2|41423.2|41443.2|41423.2|41440.8|41420.8|1
1732894910000|2024-11-29 15:41:50|41445.6|41425.6|41445.7|41425.7|41445.7|41425.7|41445.6|41425.6|1
1732894920000|2024-11-29 15:42:00|41443.3|41423.3|41450.7|41430.7|41450.7|41430.7|41443.3|41423.3|14
1732894930000|2024-11-29 15:42:10|41455.7|41435.7|41458.2|41438.2|41458.2|41438.2|41455.7|41435.7|10
1732894940000|2024-11-29 15:42:20|41455.7|41435.7|41458.2|41438.2|41458.2|41438.2|41453.3|41433.3|9
1732894950000|2024-11-29 15:42:30|41455.7|41435.7|41453.2|41433.2|41458.2|41438.2|41453.2|41433.2|1
1732894960000|2024-11-29 15:42:40|41450.8|41430.8|41450.7|41430.7|41450.8|41430.8|41450.7|41430.7|5
1732894970000|2024-11-29 15:42:50|41448.3|41428.3|41440.7|41420.7|41448.3|41428.3|41440.7|41420.7|4
1732894980000|2024-11-29 15:43:00|||||||||7
1732894990000|2024-11-29 15:43:10|41443.1|41423.1|41453.2|41433.2|41453.2|41433.2|41443.1|41423.1|3
1732895000000|2024-11-29 15:43:20|41455.6|41435.6|41455.7|41435.7|41455.7|41435.7|41455.6|41435.6|17
1732895010000|2024-11-29 15:43:30|||||||||2
1732895020000|2024-11-29 15:43:40|41453.3|41433.3|41453.2|41433.2|41453.3|41433.3|41450.7|41430.7|19
1732895030000|2024-11-29 15:43:50|41450.7|41430.7|41448.2|41428.2|41453.1|41433.1|41448.2|41428.2|2
1732895040000|2024-11-29 15:44:00|41453|41433|41450.7|41430.7|41453.2|41433.2|41450.7|41430.7|5
1732895050000|2024-11-29 15:44:10|41455.6|41435.6|41450.7|41430.7|41455.6|41435.6|41450.7|41430.7|3
1732895060000|2024-11-29 15:44:20|41453.2|41433.2|41453.2|41433.2|41455.7|41435.7|41450.7|41430.7|1
1732895070000|2024-11-29 15:44:30|41450.7|41430.7|41448.2|41428.2|41453.1|41433.1|41448.2|41428.2|6
1732895080000|2024-11-29 15:44:40|41445.8|41425.8|41445.7|41425.7|41448.3|41428.3|41445.7|41425.7|2
1732895090000|2024-11-29 15:44:50|41448.2|41428.2|41445.7|41425.7|41450.6|41430.6|41445.7|41425.7|8
1732895100000|2024-11-29 15:45:00|41443.3|41423.3|41443.2|41423.2|41448.2|41428.2|41440.7|41420.7|15
1732895110000|2024-11-29 15:45:10|41440.7|41420.7|41448.1|41428.1|41448.2|41428.2|41440.7|41420.7|7
1732895120000|2024-11-29 15:45:20|41445.7|41425.7|41450.7|41430.7|41450.7|41430.7|41445.7|41425.7|2
1732895130000|2024-11-29 15:45:30|41448.3|41428.3|41450.7|41430.7|41450.7|41430.7|41448.3|41428.3|1
1732895150000|2024-11-29 15:45:50|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41450.7|41430.7|6
1732895160000|2024-11-29 15:46:00|41450.7|41430.7|41440.7|41420.7|41450.7|41430.7|41440.7|41420.7|4
1732895170000|2024-11-29 15:46:10|41438.2|41418.2|41440.8|41420.8|41443.2|41423.2|41438.2|41418.2|4
1732895180000|2024-11-29 15:46:20|41440.7|41420.7|41440.7|41420.7|41443.2|41423.2|41440.7|41420.7|2
1732895190000|2024-11-29 15:46:30|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|6
1732895200000|2024-11-29 15:46:40|41438.2|41418.2|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|1
1732895210000|2024-11-29 15:46:50|41440.7|41420.7|41443.2|41423.2|41445.6|41425.6|41440.7|41420.7|3
1732895220000|2024-11-29 15:47:00|41445.7|41425.7|41450.7|41430.7|41450.7|41430.7|41445.7|41425.7|6
1732895230000|2024-11-29 15:47:10|41453.2|41433.2|41453.2|41433.2|41453.2|41433.2|41450.8|41430.8|4
1732895240000|2024-11-29 15:47:20|41450.7|41430.7|41453.2|41433.2|41453.2|41433.2|41450.7|41430.7|7
1732895250000|2024-11-29 15:47:30|41450.8|41430.8|41453.1|41433.1|41453.1|41433.1|41450.7|41430.7|1
1732895260000|2024-11-29 15:47:40|41450.7|41430.7|41453.1|41433.1|41453.1|41433.1|41450.7|41430.7|3
1732895270000|2024-11-29 15:47:50|41450.7|41430.7|41445.7|41425.7|41450.7|41430.7|41445.7|41425.7|4
1732895280000|2024-11-29 15:48:00|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|2
1732895290000|2024-11-29 15:48:10|41440.7|41420.7|41433.2|41413.2|41440.7|41420.7|41433.2|41413.2|9
1732895300000|2024-11-29 15:48:20|41435.6|41415.6|41433.1|41413.1|41435.6|41415.6|41430.7|41410.7|7
1732895310000|2024-11-29 15:48:30|41430.7|41410.7|41430.7|41410.7|41430.7|41410.7|41428.3|41408.3|3
1732895320000|2024-11-29 15:48:40|41428.2|41408.2|41428.1|41408.1|41433.1|41413.1|41428.1|41408.1|2
1732895330000|2024-11-29 15:48:50|41425.7|41405.7|41428.1|41408.1|41428.1|41408.1|41425.7|41405.7|5
1732895340000|2024-11-29 15:49:00|41425.7|41405.7|41428.2|41408.2|41430.7|41410.7|41425.7|41405.7|6
1732895350000|2024-11-29 15:49:10|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|41425.7|41405.7|17
1732895360000|2024-11-29 15:49:20|41425.8|41405.8|41430.7|41410.7|41430.7|41410.7|41425.8|41405.8|8
1732895370000|2024-11-29 15:49:30|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|41430.7|41410.7|2
1732895380000|2024-11-29 15:49:40|41430.7|41410.7|41430.7|41410.7|41433.2|41413.2|41430.7|41410.7|0
1732895390000|2024-11-29 15:49:50|41433.2|41413.2|41438.2|41418.2|41438.2|41418.2|41433.2|41413.2|6
1732895400000|2024-11-29 15:50:00|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|1
1732895410000|2024-11-29 15:50:10|41443.1|41423.1|41438.2|41418.2|41443.1|41423.1|41438.2|41418.2|15
1732895420000|2024-11-29 15:50:20|41435.8|41415.8|41440.7|41420.7|41440.7|41420.7|41435.8|41415.8|10
1732895430000|2024-11-29 15:50:30|41440.8|41420.8|41450.7|41430.7|41453.2|41433.2|41440.8|41420.8|29
1732895440000|2024-11-29 15:50:40|41448.3|41428.3|41448.2|41428.2|41448.3|41428.3|41448.2|41428.2|2
1732895450000|2024-11-29 15:50:50|41450.6|41430.6|41445.7|41425.7|41450.7|41430.7|41445.7|41425.7|1
1732895460000|2024-11-29 15:51:00|41443.2|41423.2|41440.7|41420.7|41443.2|41423.2|41440.7|41420.7|10
1732895470000|2024-11-29 15:51:10|41443.2|41423.2|41445.7|41425.7|41445.7|41425.7|41440.7|41420.7|13
1732895480000|2024-11-29 15:51:20|41448.2|41428.2|41443.2|41423.2|41448.2|41428.2|41443.2|41423.2|3
1732895490000|2024-11-29 15:51:30|41445.6|41425.6|41440.7|41420.7|41445.7|41425.7|41440.7|41420.7|2
1732895500000|2024-11-29 15:51:40|41438.2|41418.2|41443.2|41423.2|41443.2|41423.2|41438.2|41418.2|0
1732895510000|2024-11-29 15:51:50|41445.7|41425.7|41453.2|41433.2|41453.2|41433.2|41445.7|41425.7|3
1732895520000|2024-11-29 15:52:00|41455.7|41435.7|41450.7|41430.7|41455.7|41435.7|41450.7|41430.7|11
1732895530000|2024-11-29 15:52:10|41453.1|41433.1|41453.2|41433.2|41453.2|41433.2|41450.7|41430.7|2
1732895540000|2024-11-29 15:52:20|41450.8|41430.8|41455.6|41435.6|41455.6|41435.6|41450.7|41430.7|3
1732895550000|2024-11-29 15:52:30|41460.6|41440.6|41465.6|41445.6|41465.6|41445.6|41460.6|41440.6|19
1732895560000|2024-11-29 15:52:40|41463.3|41443.3|41465.6|41445.6|41465.7|41445.7|41463.2|41443.2|6
1732895570000|2024-11-29 15:52:50|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41463.2|41443.2|2
1732895580000|2024-11-29 15:53:00|41475.7|41455.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|15
1732895590000|2024-11-29 15:53:10|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|2
1732895600000|2024-11-29 15:53:20|41480.8|41460.8|41480.7|41460.7|41485.7|41465.7|41480.7|41460.7|18
1732895610000|2024-11-29 15:53:30|41483.1|41463.1|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|6
1732895620000|2024-11-29 15:53:40|41488.2|41468.2|41495.7|41475.7|41495.7|41475.7|41488.2|41468.2|11
1732895630000|2024-11-29 15:53:50|41495.8|41475.8|41488.2|41468.2|41495.8|41475.8|41488.2|41468.2|9
1732895640000|2024-11-29 15:54:00|41485.8|41465.8|41485.7|41465.7|41485.8|41465.8|41483.2|41463.2|16
1732895650000|2024-11-29 15:54:10|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|1
1732895660000|2024-11-29 15:54:20|41493.2|41473.2|41490.6|41470.6|41495.7|41475.7|41490.6|41470.6|13
1732895670000|2024-11-29 15:54:30|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|12
1732895680000|2024-11-29 15:54:40|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|6
1732895690000|2024-11-29 15:54:50|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|7
1732895700000|2024-11-29 15:55:00|41480.7|41460.7|41485.6|41465.6|41485.6|41465.6|41478.2|41458.2|3
1732895710000|2024-11-29 15:55:10|41485.7|41465.7|41483.2|41463.2|41485.7|41465.7|41480.7|41460.7|6
1732895720000|2024-11-29 15:55:20|41480.7|41460.7|41480.6|41460.6|41483.2|41463.2|41478.2|41458.2|1
1732895730000|2024-11-29 15:55:30|41480.7|41460.7|41480.7|41460.7|41483.2|41463.2|41480.7|41460.7|1
1732895740000|2024-11-29 15:55:40|41480.8|41460.8|41480.7|41460.7|41483.2|41463.2|41480.7|41460.7|1
1732895750000|2024-11-29 15:55:50|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1732895760000|2024-11-29 15:56:00|41478.2|41458.2|41480.6|41460.6|41480.6|41460.6|41478.1|41458.1|2
1732895770000|2024-11-29 15:56:10|41478.2|41458.2|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|10
1732895780000|2024-11-29 15:56:20|41478.2|41458.2|41480.7|41460.7|41480.7|41460.7|41475.7|41455.7|1
1732895790000|2024-11-29 15:56:30|||||||||6
1732895800000|2024-11-29 15:56:40|||||||||3
1732895810000|2024-11-29 15:56:50|41480.8|41460.8|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|5
1732895820000|2024-11-29 15:57:00|41490.7|41470.7|41490.8|41470.8|41493.2|41473.2|41490.7|41470.7|5
1732895830000|2024-11-29 15:57:10|41490.7|41470.7|41488.2|41468.2|41490.7|41470.7|41488.2|41468.2|6
1732895840000|2024-11-29 15:57:20|41485.7|41465.7|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|8
1732895850000|2024-11-29 15:57:30|41485.7|41465.7|41488.2|41468.2|41488.2|41468.2|41485.7|41465.7|0
1732895860000|2024-11-29 15:57:40|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|4
1732895870000|2024-11-29 15:57:50|41495.6|41475.6|41495.7|41475.7|41495.7|41475.7|41495.6|41475.6|2
1732895880000|2024-11-29 15:58:00|41493.2|41473.2|41508.1|41488.1|41508.1|41488.1|41493.2|41473.2|10
1732895890000|2024-11-29 15:58:10|41505.8|41485.8|41505.7|41485.7|41505.8|41485.8|41503.2|41483.2|6
1732895900000|2024-11-29 15:58:20|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|1
1732895910000|2024-11-29 15:58:30|41500.7|41480.7|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|6
1732895920000|2024-11-29 15:58:40|41500.7|41480.7|41500.7|41480.7|41503.2|41483.2|41495.7|41475.7|3
1732895930000|2024-11-29 15:58:50|41503.2|41483.2|41498.2|41478.2|41503.2|41483.2|41498.2|41478.2|8
1732895940000|2024-11-29 15:59:00|41500.7|41480.7|41498.2|41478.2|41500.7|41480.7|41495.7|41475.7|8
1732895950000|2024-11-29 15:59:10|41495.8|41475.8|41498.2|41478.2|41498.2|41478.2|41495.7|41475.7|6
1732895960000|2024-11-29 15:59:20|41495.8|41475.8|41493.2|41473.2|41495.8|41475.8|41493.2|41473.2|1
1732895970000|2024-11-29 15:59:30|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|2
1732895980000|2024-11-29 15:59:40|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|0
1732895990000|2024-11-29 15:59:50|41488.3|41468.3|41493.2|41473.2|41493.2|41473.2|41488.3|41468.3|10
1732896000000|2024-11-29 16:00:00|41490.8|41470.8|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|1
1732896010000|2024-11-29 16:00:10|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41490.9|41470.9|5
1732896020000|2024-11-29 16:00:20|41495.7|41475.7|41490.7|41470.7|41495.7|41475.7|41490.7|41470.7|1
1732896030000|2024-11-29 16:00:30|41493.2|41473.2|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|3
1732896040000|2024-11-29 16:00:40|41488.3|41468.3|41485.7|41465.7|41488.3|41468.3|41483.3|41463.3|13
1732896050000|2024-11-29 16:00:50|41483.2|41463.2|41483.2|41463.2|41485.7|41465.7|41480.7|41460.7|7
1732896060000|2024-11-29 16:01:00|41485.7|41465.7|41493.2|41473.2|41493.2|41473.2|41485.7|41465.7|7
1732896070000|2024-11-29 16:01:10|41493.3|41473.3|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|5
1732896080000|2024-11-29 16:01:20|41493.3|41473.3|41493.2|41473.2|41493.3|41473.3|41493.2|41473.2|2
1732896090000|2024-11-29 16:01:30|41495.7|41475.7|41490.7|41470.7|41495.7|41475.7|41490.7|41470.7|8
1732896100000|2024-11-29 16:01:40|41493.2|41473.2|41490.7|41470.7|41495.7|41475.7|41490.7|41470.7|11
1732896110000|2024-11-29 16:01:50|41493.2|41473.2|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|12
1732896120000|2024-11-29 16:02:00|41500.7|41480.7|41513.2|41493.2|41513.2|41493.2|41500.7|41480.7|11
1732896130000|2024-11-29 16:02:10|41515.7|41495.7|41528.2|41508.2|41528.2|41508.2|41515.7|41495.7|23
1732896140000|2024-11-29 16:02:20|41530.7|41510.7|41530.7|41510.7|41530.7|41510.7|41525.8|41505.8|19
1732896150000|2024-11-29 16:02:30|41528.2|41508.2|41518.2|41498.2|41528.2|41508.2|41518.2|41498.2|6
1732896160000|2024-11-29 16:02:40|41515.7|41495.7|41500.7|41480.7|41515.7|41495.7|41500.7|41480.7|4
1732896170000|2024-11-29 16:02:50|41500.8|41480.8|41500.7|41480.7|41503.2|41483.2|41498.3|41478.3|4
1732896180000|2024-11-29 16:03:00|41498.3|41478.3|41495.7|41475.7|41498.3|41478.3|41495.7|41475.7|8
1732896190000|2024-11-29 16:03:10|41498.2|41478.2|41493.2|41473.2|41498.2|41478.2|41493.2|41473.2|3
1732896200000|2024-11-29 16:03:20|41488.2|41468.2|41485.7|41465.7|41488.2|41468.2|41485.7|41465.7|8
1732896210000|2024-11-29 16:03:30|41483.2|41463.2|41480.7|41460.7|41483.2|41463.2|41478.3|41458.3|4
1732896220000|2024-11-29 16:03:40|||||||||6
1732896230000|2024-11-29 16:03:50|41483.2|41463.2|41488.2|41468.2|41490.7|41470.7|41483.2|41463.2|12
1732896240000|2024-11-29 16:04:00|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41488.2|41468.2|4
1732896250000|2024-11-29 16:04:10|41493.2|41473.2|41495.7|41475.7|41495.7|41475.7|41490.7|41470.7|0
1732896260000|2024-11-29 16:04:20|41490.9|41470.9|41495.7|41475.7|41495.7|41475.7|41490.9|41470.9|4
1732896270000|2024-11-29 16:04:30|41498.2|41478.2|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|9
1732896280000|2024-11-29 16:04:40|41495.7|41475.7|41500.7|41480.7|41500.7|41480.7|41495.7|41475.7|11
1732896290000|2024-11-29 16:04:50|41503.2|41483.2|41505.7|41485.7|41505.7|41485.7|41500.7|41480.7|11
1732896300000|2024-11-29 16:05:00|41508.2|41488.2|41498.2|41478.2|41508.2|41488.2|41498.2|41478.2|9
1732896310000|2024-11-29 16:05:10|41495.7|41475.7|41493.2|41473.2|41498.2|41478.2|41490.7|41470.7|16
1732896320000|2024-11-29 16:05:20|41495.7|41475.7|41493.2|41473.2|41495.7|41475.7|41490.7|41470.7|8
1732896330000|2024-11-29 16:05:30|41495.6|41475.6|41503.2|41483.2|41503.2|41483.2|41493.2|41473.2|8
1732896340000|2024-11-29 16:05:40|41505.7|41485.7|41503.2|41483.2|41505.7|41485.7|41503.2|41483.2|10
1732896350000|2024-11-29 16:05:50|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|0
1732896360000|2024-11-29 16:06:00|41505.8|41485.8|41508.2|41488.2|41510.6|41490.6|41505.7|41485.7|17
1732896370000|2024-11-29 16:06:10|41510.7|41490.7|41505.7|41485.7|41510.7|41490.7|41503.2|41483.2|6
1732896380000|2024-11-29 16:06:20|41503.2|41483.2|41505.7|41485.7|41505.7|41485.7|41500.7|41480.7|2
1732896390000|2024-11-29 16:06:30|41508.2|41488.2|41510.7|41490.7|41513.3|41493.3|41508.2|41488.2|6
1732896400000|2024-11-29 16:06:40|41508.3|41488.3|41513.2|41493.2|41513.2|41493.2|41508.2|41488.2|7
1732896410000|2024-11-29 16:06:50|41510.7|41490.7|41513.2|41493.2|41513.2|41493.2|41510.7|41490.7|6
1732896420000|2024-11-29 16:07:00|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|0
1732896430000|2024-11-29 16:07:10|41508.3|41488.3|41508.2|41488.2|41508.3|41488.3|41508.2|41488.2|3
1732896440000|2024-11-29 16:07:20|41510.7|41490.7|41503.2|41483.2|41510.7|41490.7|41500.7|41480.7|10
1732896450000|2024-11-29 16:07:30|41500.7|41480.7|41475.8|41455.8|41500.7|41480.7|41475.8|41455.8|12
1732896460000|2024-11-29 16:07:40|41475.7|41455.7|41475.7|41455.7|41478.2|41458.2|41473.2|41453.2|17
1732896470000|2024-11-29 16:07:50|41478.2|41458.2|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|2
1732896480000|2024-11-29 16:08:00|41470.7|41450.7|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|4
1732896490000|2024-11-29 16:08:10|41468.2|41448.2|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|5
1732896500000|2024-11-29 16:08:20|41468.2|41448.2|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|2
1732896510000|2024-11-29 16:08:30|41463.2|41443.2|41460.7|41440.7|41463.2|41443.2|41460.7|41440.7|6
1732896520000|2024-11-29 16:08:40|||||||||2
1732896530000|2024-11-29 16:08:50|41458.2|41438.2|41463.2|41443.2|41463.2|41443.2|41458.2|41438.2|5
1732896540000|2024-11-29 16:09:00|41460.7|41440.7|41460.7|41440.7|41463.3|41443.3|41458.2|41438.2|12
1732896550000|2024-11-29 16:09:10|41463.2|41443.2|41463.2|41443.2|41463.2|41443.2|41460.7|41440.7|12
1732896560000|2024-11-29 16:09:20|41465.7|41445.7|41475.7|41455.7|41475.7|41455.7|41465.7|41445.7|11
1732896570000|2024-11-29 16:09:30|41478.1|41458.1|41468.2|41448.2|41478.1|41458.1|41468.2|41448.2|5
1732896580000|2024-11-29 16:09:40|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41468.2|41448.2|5
1732896590000|2024-11-29 16:09:50|41473.2|41453.2|41468.2|41448.2|41473.2|41453.2|41468.2|41448.2|7
1732896600000|2024-11-29 16:10:00|41470.7|41450.7|41458.3|41438.3|41470.7|41450.7|41458.2|41438.2|10
1732896610000|2024-11-29 16:10:10|41458.2|41438.2|41455.7|41435.7|41460.7|41440.7|41455.7|41435.7|11
1732896620000|2024-11-29 16:10:20|||||||||3
1732896630000|2024-11-29 16:10:30|41458.2|41438.2|41460.7|41440.7|41460.7|41440.7|41458.2|41438.2|6
1732896640000|2024-11-29 16:10:40|41460.8|41440.8|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|2
1732896650000|2024-11-29 16:10:50|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41460.8|41440.8|0
1732896660000|2024-11-29 16:11:00|41463.3|41443.3|41468.2|41448.2|41468.2|41448.2|41463.3|41443.3|8
1732896670000|2024-11-29 16:11:10|41470.7|41450.7|41470.7|41450.7|41473.1|41453.1|41470.7|41450.7|4
1732896680000|2024-11-29 16:11:20|||||||||1
1732896690000|2024-11-29 16:11:30|41473.1|41453.1|41473.3|41453.3|41475.7|41455.7|41473.1|41453.1|2
1732896700000|2024-11-29 16:11:40|41473.2|41453.2|41463.3|41443.3|41473.3|41453.3|41463.3|41443.3|6
1732896710000|2024-11-29 16:11:50|41463.2|41443.2|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|6
1732896720000|2024-11-29 16:12:00|41460.8|41440.8|41465.8|41445.8|41465.8|41445.8|41460.8|41440.8|4
1732896730000|2024-11-29 16:12:10|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|5
1732896740000|2024-11-29 16:12:20|41465.8|41445.8|41460.8|41440.8|41465.8|41445.8|41458.3|41438.3|8
1732896750000|2024-11-29 16:12:30|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|41463.3|41443.3|4
1732896760000|2024-11-29 16:12:40|41465.7|41445.7|41468.3|41448.3|41468.3|41448.3|41465.7|41445.7|8
1732896770000|2024-11-29 16:12:50|41470.8|41450.8|41473.3|41453.3|41473.3|41453.3|41470.8|41450.8|4
1732896780000|2024-11-29 16:13:00|41475.8|41455.8|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|1
1732896790000|2024-11-29 16:13:10|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|6
1732896800000|2024-11-29 16:13:20|41475.8|41455.8|41473.3|41453.3|41478.3|41458.3|41468.3|41448.3|32
1732896810000|2024-11-29 16:13:30|||||||||10
1732896820000|2024-11-29 16:13:40|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41473.3|41453.3|1
1732896830000|2024-11-29 16:13:50|41478.2|41458.2|41473.3|41453.3|41478.3|41458.3|41473.3|41453.3|13
1732896840000|2024-11-29 16:14:00|41470.8|41450.8|41468.3|41448.3|41470.8|41450.8|41468.3|41448.3|13
1732896850000|2024-11-29 16:14:10|41470.7|41450.7|41473.2|41453.2|41478.1|41458.1|41470.7|41450.7|7
1732896860000|2024-11-29 16:14:20|41470.8|41450.8|41473.3|41453.3|41473.3|41453.3|41470.8|41450.8|8
1732896870000|2024-11-29 16:14:30|41475.7|41455.7|41475.8|41455.8|41475.8|41455.8|41475.7|41455.7|6
1732896880000|2024-11-29 16:14:40|41478.2|41458.2|41468.3|41448.3|41478.2|41458.2|41468.3|41448.3|12
1732896890000|2024-11-29 16:14:50|41465.8|41445.8|41463.3|41443.3|41465.8|41445.8|41463.3|41443.3|7
1732896900000|2024-11-29 16:15:00|41460.8|41440.8|41468.3|41448.3|41468.3|41448.3|41460.8|41440.8|8
1732896910000|2024-11-29 16:15:10|41465.8|41445.8|41473.3|41453.3|41473.3|41453.3|41465.8|41445.8|26
1732896920000|2024-11-29 16:15:20|41475.7|41455.7|41473.3|41453.3|41475.8|41455.8|41473.3|41453.3|14
1732896930000|2024-11-29 16:15:30|41473.2|41453.2|41470.8|41450.8|41475.8|41455.8|41470.8|41450.8|11
1732896940000|2024-11-29 16:15:40|41473.2|41453.2|41470.8|41450.8|41475.7|41455.7|41470.8|41450.8|3
1732896950000|2024-11-29 16:15:50|41473.3|41453.3|41475.8|41455.8|41475.8|41455.8|41473.3|41453.3|3
1732896960000|2024-11-29 16:16:00|41473.3|41453.3|41475.6|41455.6|41480.6|41460.6|41473.3|41453.3|82
1732896970000|2024-11-29 16:16:10|41473.1|41453.1|41465.6|41445.6|41473.1|41453.1|41465.6|41445.6|6
1732896980000|2024-11-29 16:16:20|41465.8|41445.8|41470.6|41450.6|41470.6|41450.6|41465.8|41445.8|5
1732896990000|2024-11-29 16:16:30|41468.1|41448.1|41470.6|41450.6|41470.6|41450.6|41465.7|41445.7|5
1732897000000|2024-11-29 16:16:40|41468.1|41448.1|41463.1|41443.1|41468.1|41448.1|41463.1|41443.1|8
1732897010000|2024-11-29 16:16:50|41465.6|41445.6|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|3
1732897020000|2024-11-29 16:17:00|41465.5|41445.5|41465.6|41445.6|41468|41448|41463.1|41443.1|5
1732897030000|2024-11-29 16:17:10|||||||||1
1732897040000|2024-11-29 16:17:20|41465.5|41445.5|41455.6|41435.6|41465.5|41445.5|41455.6|41435.6|6
1732897050000|2024-11-29 16:17:30|41448.2|41428.2|41440.6|41420.6|41448.2|41428.2|41438.2|41418.2|18
1732897060000|2024-11-29 16:17:40|41443|41423|41440.6|41420.6|41443.1|41423.1|41438.1|41418.1|16
1732897070000|2024-11-29 16:17:50|41438.2|41418.2|41443.1|41423.1|41443.1|41423.1|41438.1|41418.1|6
1732897080000|2024-11-29 16:18:00|41440.7|41420.7|41445.6|41425.6|41445.6|41425.6|41440.7|41420.7|2
1732897090000|2024-11-29 16:18:10|41443.2|41423.2|41445.6|41425.6|41445.6|41425.6|41440.6|41420.6|2
1732897100000|2024-11-29 16:18:20|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|2
1732897110000|2024-11-29 16:18:30|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|8
1732897120000|2024-11-29 16:18:40|41438.1|41418.1|41440.6|41420.6|41440.6|41420.6|41438.1|41418.1|4
1732897130000|2024-11-29 16:18:50|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|15
1732897140000|2024-11-29 16:19:00|41448|41428|41450.6|41430.6|41455.6|41435.6|41448|41428|16
1732897150000|2024-11-29 16:19:10|41453.1|41433.1|41455.6|41435.6|41455.6|41435.6|41453.1|41433.1|4
1732897160000|2024-11-29 16:19:20|41458|41438|41455.6|41435.6|41458|41438|41455.6|41435.6|3
1732897170000|2024-11-29 16:19:30|41453.1|41433.1|41450.7|41430.7|41453.1|41433.1|41450.7|41430.7|8
1732897180000|2024-11-29 16:19:40|41448.2|41428.2|41448.2|41428.2|41448.2|41428.2|41448.2|41428.2|2
1732897190000|2024-11-29 16:19:50|41448.1|41428.1|41450.6|41430.6|41450.6|41430.6|41448.1|41428.1|5
1732897200000|2024-11-29 16:20:00|41455.5|41435.5|41455.6|41435.6|41455.6|41435.6|41455.5|41435.5|8
1732897210000|2024-11-29 16:20:10|41453.2|41433.2|41460.6|41440.6|41460.6|41440.6|41453.2|41433.2|17
1732897220000|2024-11-29 16:20:20|41460.7|41440.7|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|8
1732897230000|2024-11-29 16:20:30|41460.7|41440.7|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|2
1732897240000|2024-11-29 16:20:40|41458.1|41438.1|41453.1|41433.1|41458.1|41438.1|41453.1|41433.1|1
1732897250000|2024-11-29 16:20:50|41450.6|41430.6|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|4
1732897260000|2024-11-29 16:21:00|41445.7|41425.7|41445.6|41425.6|41445.7|41425.7|41445.6|41425.6|3
1732897270000|2024-11-29 16:21:10|41443.1|41423.1|41435.6|41415.6|41443.1|41423.1|41435.6|41415.6|4
1732897280000|2024-11-29 16:21:20|41433.2|41413.2|41430.6|41410.6|41435.5|41415.5|41430.6|41410.6|6
1732897290000|2024-11-29 16:21:30|41430.5|41410.5|41433.1|41413.1|41433.1|41413.1|41430.5|41410.5|12
1732897300000|2024-11-29 16:21:40|41430.6|41410.6|41428.1|41408.1|41430.6|41410.6|41428.1|41408.1|4
1732897310000|2024-11-29 16:21:50|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41425.6|41405.6|4
1732897320000|2024-11-29 16:22:00|41428.1|41408.1|41415.6|41395.6|41430.6|41410.6|41415.6|41395.6|17
1732897330000|2024-11-29 16:22:10|||||||||1
1732897340000|2024-11-29 16:22:20|41413.1|41393.1|41405.6|41385.6|41413.1|41393.1|41405.6|41385.6|17
1732897350000|2024-11-29 16:22:30|||||||||1
1732897360000|2024-11-29 16:22:40|41410.6|41390.6|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|2
1732897370000|2024-11-29 16:22:50|41410.6|41390.6|41410.6|41390.6|41415.6|41395.6|41410.6|41390.6|4
1732897380000|2024-11-29 16:23:00|41415.6|41395.6|41410.6|41390.6|41415.6|41395.6|41410.6|41390.6|19
1732897390000|2024-11-29 16:23:10|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|41413.1|41393.1|3
1732897400000|2024-11-29 16:23:20|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|41410.6|41390.6|4
1732897410000|2024-11-29 16:23:30|41408.1|41388.1|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|2
1732897420000|2024-11-29 16:23:40|41410.6|41390.6|41408.1|41388.1|41410.6|41390.6|41408.1|41388.1|4
1732897430000|2024-11-29 16:23:50|41410.6|41390.6|41405.6|41385.6|41410.6|41390.6|41405.6|41385.6|6
1732897440000|2024-11-29 16:24:00|41410.6|41390.6|41405.6|41385.6|41410.6|41390.6|41405.6|41385.6|4
1732897450000|2024-11-29 16:24:10|41410.6|41390.6|41400.6|41380.6|41410.6|41390.6|41400.6|41380.6|7
1732897460000|2024-11-29 16:24:20|41405.6|41385.6|41403.1|41383.1|41405.6|41385.6|41400.7|41380.7|3
1732897470000|2024-11-29 16:24:30|41405.6|41385.6|41403.1|41383.1|41405.6|41385.6|41400.6|41380.6|14
1732897480000|2024-11-29 16:24:40|41400.6|41380.6|41400.6|41380.6|41405.6|41385.6|41400.6|41380.6|8
1732897490000|2024-11-29 16:24:50|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|41395.6|41375.6|9
1732897500000|2024-11-29 16:25:00|41398.2|41378.2|41395.6|41375.6|41398.2|41378.2|41395.6|41375.6|4
1732897510000|2024-11-29 16:25:10|41393.2|41373.2|41390.6|41370.6|41395.6|41375.6|41390.6|41370.6|26
1732897520000|2024-11-29 16:25:20|||||||||7
1732897530000|2024-11-29 16:25:30|41388.2|41368.2|41388.1|41368.1|41390.6|41370.6|41388.1|41368.1|25
1732897540000|2024-11-29 16:25:40|41390.6|41370.6|41385.6|41365.6|41390.6|41370.6|41385.6|41365.6|12
1732897550000|2024-11-29 16:25:50|41388.1|41368.1|41385.7|41365.7|41388.1|41368.1|41385.7|41365.7|3
1732897560000|2024-11-29 16:26:00|41385.6|41365.6|41385.6|41365.6|41390.6|41370.6|41385.6|41365.6|15
1732897570000|2024-11-29 16:26:10|41383.2|41363.2|41385.6|41365.6|41385.6|41365.6|41383.2|41363.2|4
1732897590000|2024-11-29 16:26:30|41383.1|41363.1|41385.6|41365.6|41385.6|41365.6|41380.6|41360.6|19
1732897600000|2024-11-29 16:26:40|41388.1|41368.1|41390.6|41370.6|41390.6|41370.6|41385.6|41365.6|6
1732897610000|2024-11-29 16:26:50|41398|41378|41398.1|41378.1|41398.1|41378.1|41395.6|41375.6|2
1732897620000|2024-11-29 16:27:00|41395.6|41375.6|41385.8|41365.8|41395.6|41375.6|41385.8|41365.8|142
1732897630000|2024-11-29 16:27:10|||||||||6
1732897640000|2024-11-29 16:27:20|41388.3|41368.3|41385.8|41365.8|41390.8|41370.8|41385.8|41365.8|5
1732897650000|2024-11-29 16:27:30|41388.3|41368.3|41388.3|41368.3|41390.6|41370.6|41385.8|41365.8|5
1732897660000|2024-11-29 16:27:40|41388.2|41368.2|41390.8|41370.8|41390.8|41370.8|41388.2|41368.2|0
1732897670000|2024-11-29 16:27:50|41388.3|41368.3|41390.8|41370.8|41390.8|41370.8|41388.3|41368.3|6
1732897680000|2024-11-29 16:28:00|41393.3|41373.3|41395.8|41375.8|41395.8|41375.8|41390.8|41370.8|5
1732897690000|2024-11-29 16:28:10|41398.2|41378.2|41395.8|41375.8|41398.3|41378.3|41395.8|41375.8|4
1732897700000|2024-11-29 16:28:20|41395.9|41375.9|41390.9|41370.9|41398.3|41378.3|41390.9|41370.9|1
1732897710000|2024-11-29 16:28:30|41390.8|41370.8|41385.8|41365.8|41390.8|41370.8|41385.8|41365.8|7
1732897720000|2024-11-29 16:28:40|41390.8|41370.8|41393.2|41373.2|41393.2|41373.2|41390.8|41370.8|4
1732897730000|2024-11-29 16:28:50|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41390.8|41370.8|1
1732897740000|2024-11-29 16:29:00|41395.7|41375.7|41395.8|41375.8|41395.8|41375.8|41395.7|41375.7|1
1732897750000|2024-11-29 16:29:10|41398.3|41378.3|41395.8|41375.8|41400.8|41380.8|41395.8|41375.8|6
1732897760000|2024-11-29 16:29:20|41393.4|41373.4|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|1
1732897770000|2024-11-29 16:29:30|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|4
1732897780000|2024-11-29 16:29:40|41398.2|41378.2|41395.8|41375.8|41398.3|41378.3|41395.8|41375.8|12
1732897790000|2024-11-29 16:29:50|41398.3|41378.3|41400.8|41380.8|41400.8|41380.8|41395.8|41375.8|2
1732897800000|2024-11-29 16:30:00|41403.3|41383.3|41413.3|41393.3|41413.3|41393.3|41403.3|41383.3|10
1732897810000|2024-11-29 16:30:10|41415.8|41395.8|41418.3|41398.3|41418.3|41398.3|41413.4|41393.4|6
1732897820000|2024-11-29 16:30:20|41420.7|41400.7|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|16
1732897830000|2024-11-29 16:30:30|41415.8|41395.8|41415.8|41395.8|41418.3|41398.3|41415.8|41395.8|8
1732897840000|2024-11-29 16:30:40|41415.7|41395.7|41410.9|41390.9|41415.8|41395.8|41410.9|41390.9|9
1732897850000|2024-11-29 16:30:50|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41408.4|41388.4|5
1732897860000|2024-11-29 16:31:00|41408.4|41388.4|41428.3|41408.3|41428.3|41408.3|41408.3|41388.3|15
1732897870000|2024-11-29 16:31:10|41425.8|41405.8|41430.8|41410.8|41430.8|41410.8|41425.8|41405.8|5
1732897880000|2024-11-29 16:31:20|41428.4|41408.4|41420.9|41400.9|41433.2|41413.2|41420.9|41400.9|20
1732897890000|2024-11-29 16:31:30|41423.3|41403.3|41420.8|41400.8|41423.3|41403.3|41420.8|41400.8|2
1732897900000|2024-11-29 16:31:40|41423.3|41403.3|41418.3|41398.3|41423.3|41403.3|41418.3|41398.3|8
1732897910000|2024-11-29 16:31:50|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|0
1732897920000|2024-11-29 16:32:00|41415.8|41395.8|41413.3|41393.3|41420.8|41400.8|41413.3|41393.3|4
1732897930000|2024-11-29 16:32:10|41410.8|41390.8|41408.3|41388.3|41415.8|41395.8|41408.3|41388.3|10
1732897940000|2024-11-29 16:32:20|41410.8|41390.8|41408.3|41388.3|41410.8|41390.8|41408.3|41388.3|4
1732897950000|2024-11-29 16:32:30|41410.7|41390.7|41415.8|41395.8|41415.8|41395.8|41410.7|41390.7|6
1732897960000|2024-11-29 16:32:40|41418.3|41398.3|41420.8|41400.8|41420.9|41400.9|41415.8|41395.8|7
1732897970000|2024-11-29 16:32:50|41418.3|41398.3|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|4
1732897980000|2024-11-29 16:33:00|41418.3|41398.3|41423.3|41403.3|41423.3|41403.3|41418.3|41398.3|3
1732897990000|2024-11-29 16:33:10|41423.4|41403.4|41423.3|41403.3|41423.4|41403.4|41420.8|41400.8|12
1732898000000|2024-11-29 16:33:20|41425.8|41405.8|41428.3|41408.3|41428.3|41408.3|41425.8|41405.8|2
1732898010000|2024-11-29 16:33:30|41428.2|41408.2|41425.8|41405.8|41428.2|41408.2|41425.8|41405.8|1
1732898020000|2024-11-29 16:33:40|41428.2|41408.2|41428.3|41408.3|41430.8|41410.8|41425.8|41405.8|1
1732898030000|2024-11-29 16:33:50|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|41425.8|41405.8|1
1732898040000|2024-11-29 16:34:00|41423.3|41403.3|41423.3|41403.3|41425.8|41405.8|41423.3|41403.3|3
1732898050000|2024-11-29 16:34:10|41420.8|41400.8|41423.3|41403.3|41423.3|41403.3|41420.8|41400.8|3
1732898060000|2024-11-29 16:34:20|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|41420.8|41400.8|8
1732898070000|2024-11-29 16:34:30|41418.4|41398.4|41420.7|41400.7|41420.7|41400.7|41415.8|41395.8|7
1732898080000|2024-11-29 16:34:40|41423.2|41403.2|41430.8|41410.8|41430.8|41410.8|41420.8|41400.8|12
1732898090000|2024-11-29 16:34:50|41433.3|41413.3|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|5
1732898100000|2024-11-29 16:35:00|||||||||1
1732898110000|2024-11-29 16:35:10|41440.8|41420.8|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|32
1732898120000|2024-11-29 16:35:20|41443.3|41423.3|41445.8|41425.8|41445.8|41425.8|41443.3|41423.3|4
1732898130000|2024-11-29 16:35:30|41441|41421|41440.9|41420.9|41441|41421|41438.4|41418.4|12
1732898140000|2024-11-29 16:35:40|41445.8|41425.8|41450.7|41430.7|41450.7|41430.7|41445.8|41425.8|2
1732898150000|2024-11-29 16:35:50|41450.8|41430.8|41460.8|41440.8|41460.8|41440.8|41450.8|41430.8|10
1732898160000|2024-11-29 16:36:00|41458.3|41438.3|41455.8|41435.8|41458.3|41438.3|41455.8|41435.8|7
1732898170000|2024-11-29 16:36:10|41453.4|41433.4|41445.8|41425.8|41455.8|41435.8|41445.8|41425.8|4
1732898180000|2024-11-29 16:36:20|41443.4|41423.4|41443.3|41423.3|41443.4|41423.4|41443.3|41423.3|0
1732898200000|2024-11-29 16:36:40|41445.8|41425.8|41435.8|41415.8|41445.8|41425.8|41435.8|41415.8|9
1732898210000|2024-11-29 16:36:50|41438.2|41418.2|41430.8|41410.8|41438.3|41418.3|41430.8|41410.8|3
1732898220000|2024-11-29 16:37:00|41435.8|41415.8|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|4
1732898230000|2024-11-29 16:37:10|41438.4|41418.4|41443.2|41423.2|41443.2|41423.2|41438.3|41418.3|1
1732898240000|2024-11-29 16:37:20|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|41445.7|41425.7|1
1732898250000|2024-11-29 16:37:30|41445.5|41425.5|41440.6|41420.6|41445.5|41425.5|41440.6|41420.6|5
1732898260000|2024-11-29 16:37:40|||||||||1
1732898270000|2024-11-29 16:37:50|41440.7|41420.7|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|5
1732898280000|2024-11-29 16:38:00|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|41440.7|41420.7|3
1732898290000|2024-11-29 16:38:10|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|2
1732898300000|2024-11-29 16:38:20|41440.7|41420.7|41435.7|41415.7|41440.7|41420.7|41435.7|41415.7|1
1732898310000|2024-11-29 16:38:30|41438.2|41418.2|41435.7|41415.7|41438.2|41418.2|41435.7|41415.7|1
1732898320000|2024-11-29 16:38:40|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|41438.2|41418.2|7
1732898330000|2024-11-29 16:38:50|41440.7|41420.7|41438.2|41418.2|41443.1|41423.1|41438.2|41418.2|10
1732898340000|2024-11-29 16:39:00|41438.1|41418.1|41433.2|41413.2|41438.1|41418.1|41433.2|41413.2|2
1732898350000|2024-11-29 16:39:10|41435.6|41415.6|41433.2|41413.2|41435.7|41415.7|41433.2|41413.2|5
1732898360000|2024-11-29 16:39:20|41430.7|41410.7|41435.7|41415.7|41435.7|41415.7|41430.7|41410.7|1
1732898370000|2024-11-29 16:39:30|41433.2|41413.2|41433.2|41413.2|41435.7|41415.7|41433.2|41413.2|4
1732898380000|2024-11-29 16:39:40|41435.7|41415.7|41433.2|41413.2|41435.7|41415.7|41433.2|41413.2|2
1732898390000|2024-11-29 16:39:50|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41433.2|41413.2|2
1732898400000|2024-11-29 16:40:00|41438.1|41418.1|41438.2|41418.2|41438.2|41418.2|41438.1|41418.1|3
1732898410000|2024-11-29 16:40:10|41435.7|41415.7|41435.7|41415.7|41440.6|41420.6|41435.7|41415.7|2
1732898420000|2024-11-29 16:40:20|41438.1|41418.1|41438.2|41418.2|41440.5|41420.5|41435.7|41415.7|4
1732898430000|2024-11-29 16:40:30|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|3
1732898440000|2024-11-29 16:40:40|41440.6|41420.6|41438.2|41418.2|41440.7|41420.7|41438.2|41418.2|2
1732898450000|2024-11-29 16:40:50|41435.7|41415.7|41423.2|41403.2|41435.7|41415.7|41423.2|41403.2|12
1732898460000|2024-11-29 16:41:00|41420.7|41400.7|41418.2|41398.2|41423.2|41403.2|41418.2|41398.2|2
1732898470000|2024-11-29 16:41:10|||||||||1
1732898480000|2024-11-29 16:41:20|||||||||5
1732898490000|2024-11-29 16:41:30|41420.6|41400.6|41420.6|41400.6|41423.1|41403.1|41420.6|41400.6|7
1732898500000|2024-11-29 16:41:40|41423.1|41403.1|41420.7|41400.7|41425.6|41405.6|41420.6|41400.6|5
1732898510000|2024-11-29 16:41:50|41418.2|41398.2|41420.7|41400.7|41420.7|41400.7|41418.2|41398.2|2
1732898520000|2024-11-29 16:42:00|41423.2|41403.2|41425.7|41405.7|41428.2|41408.2|41423.2|41403.2|4
1732898530000|2024-11-29 16:42:10|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|41423.2|41403.2|1
1732898540000|2024-11-29 16:42:20|41425.7|41405.7|41423.2|41403.2|41425.7|41405.7|41420.7|41400.7|3
1732898550000|2024-11-29 16:42:30|41420.7|41400.7|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|0
1732898560000|2024-11-29 16:42:40|41423.2|41403.2|41420.7|41400.7|41423.2|41403.2|41420.7|41400.7|3
1732898570000|2024-11-29 16:42:50|41418.2|41398.2|41418.2|41398.2|41420.7|41400.7|41418.2|41398.2|1
1732898580000|2024-11-29 16:43:00|41420.7|41400.7|41415.7|41395.7|41420.7|41400.7|41415.7|41395.7|5
1732898590000|2024-11-29 16:43:10|41418.1|41398.1|41418.2|41398.2|41418.2|41398.2|41418.1|41398.1|3
1732898600000|2024-11-29 16:43:20|41420.7|41400.7|41423.2|41403.2|41423.2|41403.2|41420.7|41400.7|4
1732898610000|2024-11-29 16:43:30|41420.7|41400.7|41418.2|41398.2|41420.7|41400.7|41418.2|41398.2|7
1732898620000|2024-11-29 16:43:40|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|41413.2|41393.2|2
1732898630000|2024-11-29 16:43:50|41410.7|41390.7|41415.7|41395.7|41415.7|41395.7|41410.7|41390.7|6
1732898640000|2024-11-29 16:44:00|41413.2|41393.2|41408.2|41388.2|41413.2|41393.2|41408.2|41388.2|2
1732898650000|2024-11-29 16:44:10|41410.6|41390.6|41410.7|41390.7|41410.7|41390.7|41410.6|41390.6|4
1732898660000|2024-11-29 16:44:20|41413.2|41393.2|41410.7|41390.7|41413.2|41393.2|41410.7|41390.7|4
1732898670000|2024-11-29 16:44:30|41413.2|41393.2|41405.7|41385.7|41413.2|41393.2|41405.7|41385.7|14
1732898680000|2024-11-29 16:44:40|41403.3|41383.3|41400.7|41380.7|41403.3|41383.3|41400.7|41380.7|6
1732898690000|2024-11-29 16:44:50|||||||||3
1732898700000|2024-11-29 16:45:00|41403.2|41383.2|41405.7|41385.7|41408.1|41388.1|41400.8|41380.8|30
1732898710000|2024-11-29 16:45:10|41410.7|41390.7|41408.2|41388.2|41410.7|41390.7|41405.7|41385.7|5
1732898720000|2024-11-29 16:45:20|41405.7|41385.7|41410.7|41390.7|41410.7|41390.7|41405.7|41385.7|19
1732898730000|2024-11-29 16:45:30|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|41415.7|41395.7|8
1732898740000|2024-11-29 16:45:40|41420.7|41400.7|41438.3|41418.3|41438.3|41418.3|41420.7|41400.7|29
1732898750000|2024-11-29 16:45:50|41440.8|41420.8|41438.3|41418.3|41445.8|41425.8|41438.3|41418.3|7
1732898760000|2024-11-29 16:46:00|41440.7|41420.7|41438.3|41418.3|41440.8|41420.8|41438.3|41418.3|2
1732898770000|2024-11-29 16:46:10|41433.4|41413.4|41433.3|41413.3|41433.4|41413.4|41433.3|41413.3|7
1732898780000|2024-11-29 16:46:20|41430.8|41410.8|41435.8|41415.8|41435.8|41415.8|41430.8|41410.8|12
1732898790000|2024-11-29 16:46:30|41438.3|41418.3|41443.3|41423.3|41445.8|41425.8|41438.3|41418.3|3
1732898800000|2024-11-29 16:46:40|41445.8|41425.8|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|2
1732898810000|2024-11-29 16:46:50|41445.8|41425.8|41445.8|41425.8|41445.8|41425.8|41443.3|41423.3|1
1732898820000|2024-11-29 16:47:00|41443.3|41423.3|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|9
1732898830000|2024-11-29 16:47:10|41440.9|41420.9|41450.8|41430.8|41450.8|41430.8|41440.8|41420.8|14
1732898840000|2024-11-29 16:47:20|41453.2|41433.2|41455.8|41435.8|41458.3|41438.3|41453.2|41433.2|10
1732898850000|2024-11-29 16:47:30|||||||||3
1732898860000|2024-11-29 16:47:40|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41455.8|41435.8|2
1732898870000|2024-11-29 16:47:50|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|5
1732898880000|2024-11-29 16:48:00|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|6
1732898890000|2024-11-29 16:48:10|41458.3|41438.3|41460.7|41440.7|41460.7|41440.7|41455.9|41435.9|5
1732898900000|2024-11-29 16:48:20|41460.8|41440.8|41463.3|41443.3|41463.3|41443.3|41460.8|41440.8|4
1732898910000|2024-11-29 16:48:30|41465.7|41445.7|41465.7|41445.7|41465.8|41445.8|41465.7|41445.7|8
1732898920000|2024-11-29 16:48:40|41463.3|41443.3|41460.8|41440.8|41465.7|41445.7|41460.8|41440.8|4
1732898930000|2024-11-29 16:48:50|41463.3|41443.3|41460.7|41440.7|41463.3|41443.3|41460.7|41440.7|3
1732898940000|2024-11-29 16:49:00|41460.8|41440.8|41455.7|41435.7|41460.8|41440.8|41453.2|41433.2|7
1732898950000|2024-11-29 16:49:10|41453.3|41433.3|41455.7|41435.7|41455.7|41435.7|41453.3|41433.3|4
1732898960000|2024-11-29 16:49:20|41460.6|41440.6|41463.2|41443.2|41465.6|41445.6|41460.6|41440.6|1
1732898970000|2024-11-29 16:49:30|41463.3|41443.3|41468.2|41448.2|41468.2|41448.2|41463.2|41443.2|8
1732898980000|2024-11-29 16:49:40|||||||||1
1732898990000|2024-11-29 16:49:50|41468.3|41448.3|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|10
1732899000000|2024-11-29 16:50:00|41465.7|41445.7|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|4
1732899010000|2024-11-29 16:50:10|41463.3|41443.3|41458.3|41438.3|41463.3|41443.3|41458.3|41438.3|7
1732899020000|2024-11-29 16:50:20|41453.3|41433.3|41440.8|41420.8|41453.3|41433.3|41440.8|41420.8|38
1732899030000|2024-11-29 16:50:30|41438.3|41418.3|41435.9|41415.9|41438.3|41418.3|41435.8|41415.8|4
1732899040000|2024-11-29 16:50:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|2
1732899050000|2024-11-29 16:50:50|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|4
1732899060000|2024-11-29 16:51:00|41435.8|41415.8|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|4
1732899070000|2024-11-29 16:51:10|41430.8|41410.8|41433.3|41413.3|41433.3|41413.3|41430.8|41410.8|2
1732899080000|2024-11-29 16:51:20|41435.8|41415.8|41445.8|41425.8|41445.8|41425.8|41435.8|41415.8|22
1732899090000|2024-11-29 16:51:30|41443.3|41423.3|41445.8|41425.8|41445.8|41425.8|41440.8|41420.8|0
1732899100000|2024-11-29 16:51:40|41443.3|41423.3|41438.3|41418.3|41443.3|41423.3|41438.3|41418.3|5
1732899110000|2024-11-29 16:51:50|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|2
1732899120000|2024-11-29 16:52:00|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|2
1732899130000|2024-11-29 16:52:10|41440.9|41420.9|41438.3|41418.3|41440.9|41420.9|41438.3|41418.3|2
1732899140000|2024-11-29 16:52:20|41440.8|41420.8|41443.3|41423.3|41443.3|41423.3|41438.3|41418.3|4
1732899150000|2024-11-29 16:52:30|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|3
1732899160000|2024-11-29 16:52:40|||||||||3
1732899170000|2024-11-29 16:52:50|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|1
1732899180000|2024-11-29 16:53:00|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|12
1732899190000|2024-11-29 16:53:10|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|7
1732899200000|2024-11-29 16:53:20|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|0
1732899210000|2024-11-29 16:53:30|41445.7|41425.7|41453.3|41433.3|41455.8|41435.8|41445.7|41425.7|2
1732899220000|2024-11-29 16:53:40|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|1
1732899230000|2024-11-29 16:53:50|||||||||4
1732899240000|2024-11-29 16:54:00|41453.3|41433.3|41453.3|41433.3|41455.8|41435.8|41453.3|41433.3|5
1732899250000|2024-11-29 16:54:10|41450.8|41430.8|41453.3|41433.3|41455.8|41435.8|41450.8|41430.8|1
1732899260000|2024-11-29 16:54:20|41455.8|41435.8|41453.3|41433.3|41455.8|41435.8|41450.9|41430.9|1
1732899270000|2024-11-29 16:54:30|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|2
1732899280000|2024-11-29 16:54:40|41453.3|41433.3|41450.8|41430.8|41455.8|41435.8|41450.8|41430.8|1
1732899290000|2024-11-29 16:54:50|||||||||5
1732899300000|2024-11-29 16:55:00|41448.3|41428.3|41443.3|41423.3|41448.3|41428.3|41440.8|41420.8|13
1732899310000|2024-11-29 16:55:10|41440.8|41420.8|41445.8|41425.8|41445.8|41425.8|41440.8|41420.8|6
1732899320000|2024-11-29 16:55:20|41448.3|41428.3|41448.3|41428.3|41450.7|41430.7|41448.3|41428.3|2
1732899340000|2024-11-29 16:55:40|41450.7|41430.7|41448.3|41428.3|41450.8|41430.8|41448.3|41428.3|2
1732899350000|2024-11-29 16:55:50|41445.8|41425.8|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|1
1732899360000|2024-11-29 16:56:00|41448.3|41428.3|41445.8|41425.8|41450.8|41430.8|41445.8|41425.8|2
1732899370000|2024-11-29 16:56:10|41448.3|41428.3|41445.8|41425.8|41448.3|41428.3|41445.8|41425.8|2
1732899380000|2024-11-29 16:56:20|41448.3|41428.3|41445.8|41425.8|41450.8|41430.8|41445.8|41425.8|6
1732899390000|2024-11-29 16:56:30|41443.3|41423.3|41450.8|41430.8|41453.2|41433.2|41443.3|41423.3|46
1732899400000|2024-11-29 16:56:40|41455.6|41435.6|41455.8|41435.8|41455.8|41435.8|41453.3|41433.3|4
1732899420000|2024-11-29 16:57:00|41453.3|41433.3|41455.8|41435.8|41455.8|41435.8|41450.8|41430.8|5
1732899430000|2024-11-29 16:57:10|41458.3|41438.3|41460.8|41440.8|41460.8|41440.8|41458.3|41438.3|3
1732899440000|2024-11-29 16:57:20|41458.4|41438.4|41458.4|41438.4|41460.9|41440.9|41458.3|41438.3|1
1732899450000|2024-11-29 16:57:30|||||||||2
1732899460000|2024-11-29 16:57:40|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|4
1732899470000|2024-11-29 16:57:50|41463.4|41443.4|41460.9|41440.9|41463.4|41443.4|41460.9|41440.9|2
1732899480000|2024-11-29 16:58:00|41463.4|41443.4|41458.4|41438.4|41465.8|41445.8|41458.4|41438.4|8
1732899490000|2024-11-29 16:58:10|41460.9|41440.9|41458.4|41438.4|41463.4|41443.4|41458.4|41438.4|5
1732899500000|2024-11-29 16:58:20|41460.9|41440.9|41458.4|41438.4|41460.9|41440.9|41458.4|41438.4|2
1732899510000|2024-11-29 16:58:30|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|2
1732899520000|2024-11-29 16:58:40|41463.4|41443.4|41458.4|41438.4|41463.4|41443.4|41458.4|41438.4|5
1732899530000|2024-11-29 16:58:50|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|1
1732899540000|2024-11-29 16:59:00|41460.8|41440.8|41468.1|41448.1|41468.1|41448.1|41460.8|41440.8|8
1732899550000|2024-11-29 16:59:10|41468.2|41448.2|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|4
1732899560000|2024-11-29 16:59:20|41470.6|41450.6|41465.7|41445.7|41470.7|41450.7|41465.7|41445.7|18
1732899570000|2024-11-29 16:59:30|41463.3|41443.3|41463.2|41443.2|41465.7|41445.7|41463.2|41443.2|8
1732899580000|2024-11-29 16:59:40|41465.7|41445.7|41465.7|41445.7|41468.2|41448.2|41465.7|41445.7|1
1732899590000|2024-11-29 16:59:50|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|41468.2|41448.2|2
1732899600000|2024-11-29 17:00:00|41470.6|41450.6|41470.7|41450.7|41470.7|41450.7|41465.7|41445.7|2
1732899610000|2024-11-29 17:00:10|||||||||1
1732899620000|2024-11-29 17:00:20|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|3
1732899630000|2024-11-29 17:00:30|41470.8|41450.8|41478.2|41458.2|41478.2|41458.2|41470.7|41450.7|11
1732899640000|2024-11-29 17:00:40|41480.7|41460.7|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|11
1732899650000|2024-11-29 17:00:50|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|1
1732899660000|2024-11-29 17:01:00|41480.7|41460.7|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|2
1732899670000|2024-11-29 17:01:10|41488.2|41468.2|41485.7|41465.7|41488.2|41468.2|41485.7|41465.7|0
1732899680000|2024-11-29 17:01:20|41483.2|41463.2|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|4
1732899690000|2024-11-29 17:01:30|41480.8|41460.8|41480.7|41460.7|41483.2|41463.2|41480.7|41460.7|1
1732899700000|2024-11-29 17:01:40|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|0
1732899710000|2024-11-29 17:01:50|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|0
1732899720000|2024-11-29 17:02:00|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|3
1732899730000|2024-11-29 17:02:10|41475.8|41455.8|41473.2|41453.2|41475.8|41455.8|41473.2|41453.2|3
1732899740000|2024-11-29 17:02:20|||||||||5
1732899760000|2024-11-29 17:02:40|||||||||5
1732899770000|2024-11-29 17:02:50|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|1
1732899780000|2024-11-29 17:03:00|41473.2|41453.2|41473.2|41453.2|41475.7|41455.7|41473.2|41453.2|2
1732899790000|2024-11-29 17:03:10|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|41470.7|41450.7|0
1732899800000|2024-11-29 17:03:20|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|41473.2|41453.2|2
1732899810000|2024-11-29 17:03:30|41475.6|41455.6|41473.2|41453.2|41475.6|41455.6|41473.2|41453.2|20
1732899820000|2024-11-29 17:03:40|41475.7|41455.7|41470.8|41450.8|41475.7|41455.7|41470.8|41450.8|0
1732899830000|2024-11-29 17:03:50|41470.7|41450.7|41468.2|41448.2|41470.7|41450.7|41468.2|41448.2|5
1732899840000|2024-11-29 17:04:00|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|41465.7|41445.7|5
1732899850000|2024-11-29 17:04:10|41460.8|41440.8|41460.8|41440.8|41460.8|41440.8|41458.2|41438.2|3
1732899860000|2024-11-29 17:04:20|41460.7|41440.7|41455.9|41435.9|41460.7|41440.7|41455.9|41435.9|4
1732899870000|2024-11-29 17:04:30|41453.4|41433.4|41448.4|41428.4|41453.4|41433.4|41448.4|41428.4|6
1732899880000|2024-11-29 17:04:40|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|5
1732899890000|2024-11-29 17:04:50|41448.3|41428.3|41455.9|41435.9|41455.9|41435.9|41448.3|41428.3|2
1732899900000|2024-11-29 17:05:00|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|3
1732899910000|2024-11-29 17:05:10|41450.9|41430.9|41450.9|41430.9|41455.9|41435.9|41450.9|41430.9|7
1732899920000|2024-11-29 17:05:20|41453.3|41433.3|41453.4|41433.4|41453.4|41433.4|41453.3|41433.3|2
1732899930000|2024-11-29 17:05:30|41455.8|41435.8|41470.8|41450.8|41470.8|41450.8|41455.8|41435.8|13
1732899940000|2024-11-29 17:05:40|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|24
1732899950000|2024-11-29 17:05:50|41470.8|41450.8|41463.4|41443.4|41470.8|41450.8|41463.4|41443.4|4
1732899960000|2024-11-29 17:06:00|41460.9|41440.9|41453.4|41433.4|41460.9|41440.9|41453.4|41433.4|6
1732899970000|2024-11-29 17:06:10|41450.9|41430.9|41453.3|41433.3|41453.3|41433.3|41450.9|41430.9|7
1732899980000|2024-11-29 17:06:20|41455.7|41435.7|41453.3|41433.3|41455.8|41435.8|41453.3|41433.3|0
1732899990000|2024-11-29 17:06:30|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|0
1732900010000|2024-11-29 17:06:50|||||||||14
1732900020000|2024-11-29 17:07:00|41453.4|41433.4|41455.9|41435.9|41455.9|41435.9|41453.4|41433.4|5
1732900030000|2024-11-29 17:07:10|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1732900040000|2024-11-29 17:07:20|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1732900050000|2024-11-29 17:07:30|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|3
1732900060000|2024-11-29 17:07:40|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|0
1732900070000|2024-11-29 17:07:50|||||||||6
1732900080000|2024-11-29 17:08:00|||||||||1
1732900100000|2024-11-29 17:08:20|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|3
1732900110000|2024-11-29 17:08:30|41445.8|41425.8|41445.9|41425.9|41445.9|41425.9|41445.8|41425.8|0
1732900120000|2024-11-29 17:08:40|41443.4|41423.4|41443.4|41423.4|41445.9|41425.9|41443.4|41423.4|2
1732900130000|2024-11-29 17:08:50|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|1
1732900140000|2024-11-29 17:09:00|41443.4|41423.4|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|2
1732900150000|2024-11-29 17:09:10|41438.5|41418.5|41438.5|41418.5|41440.9|41420.9|41438.5|41418.5|1
1732900160000|2024-11-29 17:09:20|41436|41416|41438.4|41418.4|41438.4|41418.4|41433.5|41413.5|8
1732900180000|2024-11-29 17:09:40|41438.3|41418.3|41435.9|41415.9|41438.3|41418.3|41435.9|41415.9|2
1732900190000|2024-11-29 17:09:50|||||||||1
1732900200000|2024-11-29 17:10:00|41435.8|41415.8|41435.9|41415.9|41435.9|41415.9|41431|41411|8
1732900230000|2024-11-29 17:10:30|||||||||3
1732900240000|2024-11-29 17:10:40|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|2
1732900250000|2024-11-29 17:10:50|41438.3|41418.3|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|3
1732900260000|2024-11-29 17:11:00|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1732900270000|2024-11-29 17:11:10|41433.5|41413.5|41435.9|41415.9|41435.9|41415.9|41431|41411|9
1732900280000|2024-11-29 17:11:20|41436|41416|41435.9|41415.9|41440.8|41420.8|41435.9|41415.9|5
1732900290000|2024-11-29 17:11:30|||||||||7
1732900300000|2024-11-29 17:11:40|41433.4|41413.4|41423.4|41403.4|41433.4|41413.4|41423.4|41403.4|14
1732900310000|2024-11-29 17:11:50|41421|41401|41420.9|41400.9|41421|41401|41420.9|41400.9|2
1732900320000|2024-11-29 17:12:00|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|4
1732900330000|2024-11-29 17:12:10|41416|41396|41415.9|41395.9|41416|41396|41415.9|41395.9|2
1732900340000|2024-11-29 17:12:20|41413.5|41393.5|41406|41386|41413.5|41393.5|41406|41386|8
1732900350000|2024-11-29 17:12:30|41405.9|41385.9|41406|41386|41408.4|41388.4|41403.4|41383.4|12
1732900360000|2024-11-29 17:12:40|41405.9|41385.9|41405.9|41385.9|41408.4|41388.4|41405.9|41385.9|6
1732900370000|2024-11-29 17:12:50|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|2
1732900380000|2024-11-29 17:13:00|41405.9|41385.9|41400.9|41380.9|41405.9|41385.9|41400.8|41380.8|23
1732900390000|2024-11-29 17:13:10|41398.4|41378.4|41400.9|41380.9|41400.9|41380.9|41398.4|41378.4|5
1732900400000|2024-11-29 17:13:20|41405.9|41385.9|41410.9|41390.9|41410.9|41390.9|41405.9|41385.9|16
1732900410000|2024-11-29 17:13:30|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|3
1732900420000|2024-11-29 17:13:40|41410.9|41390.9|41413.4|41393.4|41413.4|41393.4|41410.9|41390.9|6
1732900430000|2024-11-29 17:13:50|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41413.4|41393.4|1
1732900440000|2024-11-29 17:14:00|41413.5|41393.5|41425.9|41405.9|41425.9|41405.9|41413.4|41393.4|28
1732900450000|2024-11-29 17:14:10|41428.3|41408.3|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|1
1732900460000|2024-11-29 17:14:20|41428.3|41408.3|41430.9|41410.9|41430.9|41410.9|41425.9|41405.9|9
1732900470000|2024-11-29 17:14:30|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|20
1732900480000|2024-11-29 17:14:40|||||||||4
1732900490000|2024-11-29 17:14:50|41428.3|41408.3|41430.9|41410.9|41430.9|41410.9|41428.3|41408.3|2
1732900500000|2024-11-29 17:15:00|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41430.9|41410.9|4
1732900510000|2024-11-29 17:15:10|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|41435.7|41415.7|2
1732900520000|2024-11-29 17:15:20|41440.9|41420.9|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|4
1732900530000|2024-11-29 17:15:30|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|3
1732900540000|2024-11-29 17:15:40|41448.3|41428.3|41448.4|41428.4|41448.4|41428.4|41448.3|41428.3|0
1732900550000|2024-11-29 17:15:50|41455.9|41435.9|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|4
1732900560000|2024-11-29 17:16:00|||||||||5
1732900590000|2024-11-29 17:16:30|41460.9|41440.9|41460.9|41440.9|41463.4|41443.4|41460.9|41440.9|11
1732900610000|2024-11-29 17:16:50|41458.4|41438.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|17
1732900620000|2024-11-29 17:17:00|41463.3|41443.3|41460.9|41440.9|41463.3|41443.3|41460.9|41440.9|9
1732900630000|2024-11-29 17:17:10|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|4
1732900640000|2024-11-29 17:17:20|41468.4|41448.4|41475.9|41455.9|41475.9|41455.9|41468.4|41448.4|8
1732900670000|2024-11-29 17:17:50|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|3
1732900680000|2024-11-29 17:18:00|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|3
1732900690000|2024-11-29 17:18:10|41483.5|41463.5|41488.3|41468.3|41488.4|41468.4|41483.5|41463.5|11
1732900700000|2024-11-29 17:18:20|41490.9|41470.9|41490.9|41470.9|41493.4|41473.4|41490.9|41470.9|8
1732900710000|2024-11-29 17:18:30|||||||||1
1732900730000|2024-11-29 17:18:50|41488.5|41468.5|41488.4|41468.4|41488.5|41468.5|41488.4|41468.4|10
1732900740000|2024-11-29 17:19:00|41490.9|41470.9|41485.9|41465.9|41490.9|41470.9|41485.9|41465.9|2
1732900750000|2024-11-29 17:19:10|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|5
1732900760000|2024-11-29 17:19:20|41480.8|41460.8|41475.9|41455.9|41480.8|41460.8|41475.9|41455.9|0
1732900770000|2024-11-29 17:19:30|41473.4|41453.4|41473.3|41453.3|41473.4|41453.4|41470.9|41450.9|8
1732900780000|2024-11-29 17:19:40|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|2
1732900790000|2024-11-29 17:19:50|41468.5|41448.5|41470.9|41450.9|41470.9|41450.9|41468.5|41448.5|5
1732900800000|2024-11-29 17:20:00|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|41465.9|41445.9|2
1732900810000|2024-11-29 17:20:10|41463.5|41443.5|41460.9|41440.9|41465.9|41445.9|41460.9|41440.9|4
1732900820000|2024-11-29 17:20:20|41463.4|41443.4|41460.9|41440.9|41463.4|41443.4|41460.9|41440.9|0
1732900830000|2024-11-29 17:20:30|41463.4|41443.4|41460.9|41440.9|41463.4|41443.4|41460.9|41440.9|0
1732900840000|2024-11-29 17:20:40|41463.3|41443.3|41460.9|41440.9|41463.3|41443.3|41460.9|41440.9|1
1732900850000|2024-11-29 17:20:50|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|0
1732900860000|2024-11-29 17:21:00|41460.8|41440.8|41455.9|41435.9|41463.4|41443.4|41455.9|41435.9|18
1732900870000|2024-11-29 17:21:10|41453.4|41433.4|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|27
1732900890000|2024-11-29 17:21:30|||||||||5
1732900900000|2024-11-29 17:21:40|41453.3|41433.3|41450.9|41430.9|41453.3|41433.3|41450.9|41430.9|5
1732900910000|2024-11-29 17:21:50|41445.9|41425.9|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|1
1732900920000|2024-11-29 17:22:00|41446|41426|41445.9|41425.9|41446|41426|41445.9|41425.9|6
1732900930000|2024-11-29 17:22:10|41443.4|41423.4|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|4
1732900940000|2024-11-29 17:22:20|41445.8|41425.8|41443.4|41423.4|41445.8|41425.8|41443.4|41423.4|1
1732900950000|2024-11-29 17:22:30|41441|41421|41443.4|41423.4|41443.4|41423.4|41441|41421|1
1732900970000|2024-11-29 17:22:50|41440.9|41420.9|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|6
1732900990000|2024-11-29 17:23:10|41440.9|41420.9|41440.9|41420.9|41443.4|41423.4|41440.9|41420.9|3
1732901010000|2024-11-29 17:23:30|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|2
1732901020000|2024-11-29 17:23:40|41443.4|41423.4|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|7
1732901030000|2024-11-29 17:23:50|41445.8|41425.8|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|7
1732901040000|2024-11-29 17:24:00|41440.9|41420.9|41443.4|41423.4|41445.8|41425.8|41440.9|41420.9|5
1732901050000|2024-11-29 17:24:10|41441|41421|41445.8|41425.8|41445.8|41425.8|41440.9|41420.9|2
1732901060000|2024-11-29 17:24:20|41445.9|41425.9|41443.4|41423.4|41445.9|41425.9|41441|41421|2
1732901070000|2024-11-29 17:24:30|41441|41421|41443.3|41423.3|41443.3|41423.3|41440.9|41420.9|2
1732901080000|2024-11-29 17:24:40|41445.8|41425.8|41443.4|41423.4|41445.9|41425.9|41443.4|41423.4|2
1732901090000|2024-11-29 17:24:50|41441|41421|41443.4|41423.4|41443.4|41423.4|41440.9|41420.9|2
1732901110000|2024-11-29 17:25:10|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|3
1732901120000|2024-11-29 17:25:20|41443.5|41423.5|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|3
1732901140000|2024-11-29 17:25:40|||||||||1
1732901150000|2024-11-29 17:25:50|41441.1|41421.1|41440.9|41420.9|41441.1|41421.1|41440.9|41420.9|6
1732901160000|2024-11-29 17:26:00|||||||||1
1732901170000|2024-11-29 17:26:10|||||||||8
1732901180000|2024-11-29 17:26:20|41438.5|41418.5|41440.9|41420.9|41440.9|41420.9|41438.5|41418.5|1
1732901190000|2024-11-29 17:26:30|||||||||1
1732901200000|2024-11-29 17:26:40|41438.4|41418.4|41436|41416|41438.4|41418.4|41436|41416|1
1732901210000|2024-11-29 17:26:50|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|1
1732901220000|2024-11-29 17:27:00|41436|41416|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|2
1732901230000|2024-11-29 17:27:10|41435.8|41415.8|41431|41411|41435.8|41415.8|41431|41411|7
1732901240000|2024-11-29 17:27:20|41426|41406|41426|41406|41426|41406|41426|41406|1
1732901260000|2024-11-29 17:27:40|41425.9|41405.9|41418.5|41398.5|41425.9|41405.9|41418.5|41398.5|8
1732901280000|2024-11-29 17:28:00|41416|41396|41415.9|41395.9|41418.4|41398.4|41415.9|41395.9|4
1732901290000|2024-11-29 17:28:10|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|3
1732901300000|2024-11-29 17:28:20|41411|41391|41411|41391|41411|41391|41411|41391|1
1732901310000|2024-11-29 17:28:30|||||||||2
1732901330000|2024-11-29 17:28:50|41413.4|41393.4|41415.9|41395.9|41415.9|41395.9|41410.9|41390.9|10
1732901340000|2024-11-29 17:29:00|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|3
1732901350000|2024-11-29 17:29:10|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|1
1732901360000|2024-11-29 17:29:20|41413.5|41393.5|41418.4|41398.4|41418.4|41398.4|41413.4|41393.4|13
1732901370000|2024-11-29 17:29:30|41416|41396|41420.9|41400.9|41420.9|41400.9|41415.9|41395.9|6
1732901390000|2024-11-29 17:29:50|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|3
1732901400000|2024-11-29 17:30:00|41423.4|41403.4|41418.4|41398.4|41423.4|41403.4|41418.4|41398.4|10
1732901410000|2024-11-29 17:30:10|||||||||1
1732901420000|2024-11-29 17:30:20|41416|41396|41416|41396|41416|41396|41416|41396|2
1732901430000|2024-11-29 17:30:30|||||||||2
1732901440000|2024-11-29 17:30:40|||||||||2
1732901450000|2024-11-29 17:30:50|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|6
1732901460000|2024-11-29 17:31:00|||||||||4
1732901470000|2024-11-29 17:31:10|41413.5|41393.5|41413.3|41393.3|41413.5|41393.5|41413.3|41393.3|6
1732901480000|2024-11-29 17:31:20|||||||||10
1732901490000|2024-11-29 17:31:30|||||||||1
1732901500000|2024-11-29 17:31:40|41410.9|41390.9|41408.4|41388.4|41410.9|41390.9|41408.4|41388.4|11
1732901510000|2024-11-29 17:31:50|41410.9|41390.9|41405.9|41385.9|41410.9|41390.9|41405.9|41385.9|1
1732901520000|2024-11-29 17:32:00|41405.8|41385.8|41405.9|41385.9|41405.9|41385.9|41403.5|41383.5|21
1732901530000|2024-11-29 17:32:10|41403.5|41383.5|41403.4|41383.4|41403.5|41383.5|41403.4|41383.4|17
1732901540000|2024-11-29 17:32:20|41401|41381|41401|41381|41401|41381|41401|41381|1
1732901550000|2024-11-29 17:32:30|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41398.5|41378.5|9
1732901570000|2024-11-29 17:32:50|41398.5|41378.5|41395.9|41375.9|41400.9|41380.9|41395.9|41375.9|16
1732901580000|2024-11-29 17:33:00|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|6
1732901590000|2024-11-29 17:33:10|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|1
1732901600000|2024-11-29 17:33:20|41388.4|41368.4|41385.9|41365.9|41390.9|41370.9|41385.9|41365.9|11
1732901610000|2024-11-29 17:33:30|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|4
1732901620000|2024-11-29 17:33:40|41390.9|41370.9|41385.9|41365.9|41390.9|41370.9|41385.9|41365.9|3
1732901630000|2024-11-29 17:33:50|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|5
1732901640000|2024-11-29 17:34:00|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|5
1732901650000|2024-11-29 17:34:10|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|19
1732901660000|2024-11-29 17:34:20|41383.5|41363.5|41376|41356|41383.5|41363.5|41376|41356|15
1732901670000|2024-11-29 17:34:30|||||||||5
1732901680000|2024-11-29 17:34:40|41378.5|41358.5|41376|41356|41378.5|41358.5|41376|41356|7
1732901690000|2024-11-29 17:34:50|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41373.4|41353.4|33
1732901700000|2024-11-29 17:35:00|||||||||2
1732901720000|2024-11-29 17:35:20|||||||||2
1732901730000|2024-11-29 17:35:30|41370.9|41350.9|41371.1|41351.1|41375.9|41355.9|41370.9|41350.9|6
1732901740000|2024-11-29 17:35:40|41373.4|41353.4|41375.9|41355.9|41375.9|41355.9|41373.4|41353.4|6
1732901750000|2024-11-29 17:35:50|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|3
1732901760000|2024-11-29 17:36:00|41375.9|41355.9|41370.9|41350.9|41375.9|41355.9|41370.9|41350.9|20
1732901770000|2024-11-29 17:36:10|||||||||4
1732901780000|2024-11-29 17:36:20|||||||||1
1732901790000|2024-11-29 17:36:30|41373.4|41353.4|41370.9|41350.9|41373.4|41353.4|41370.9|41350.9|9
1732901800000|2024-11-29 17:36:40|||||||||3
1732901810000|2024-11-29 17:36:50|41373.4|41353.4|41375.9|41355.9|41375.9|41355.9|41373.4|41353.4|41
1732901820000|2024-11-29 17:37:00|||||||||9
1732901830000|2024-11-29 17:37:10|41371|41351|41373.4|41353.4|41375.9|41355.9|41370.9|41350.9|9
1732901840000|2024-11-29 17:37:20|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|4
1732901850000|2024-11-29 17:37:30|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|12
1732901860000|2024-11-29 17:37:40|||||||||3
1732901870000|2024-11-29 17:37:50|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|13
1732901880000|2024-11-29 17:38:00|41395.8|41375.8|41395.9|41375.9|41395.9|41375.9|41395.8|41375.8|7
1732901890000|2024-11-29 17:38:10|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|41398.4|41378.4|2
1732901900000|2024-11-29 17:38:20|41400.8|41380.8|41400.9|41380.9|41400.9|41380.9|41400.8|41380.8|1
1732901910000|2024-11-29 17:38:30|||||||||20
1732901920000|2024-11-29 17:38:40|||||||||19
1732901940000|2024-11-29 17:39:00|41398.5|41378.5|41395.9|41375.9|41400.9|41380.9|41395.9|41375.9|5
1732901950000|2024-11-29 17:39:10|||||||||1
1732901970000|2024-11-29 17:39:30|41396|41376|41393.4|41373.4|41396|41376|41393.4|41373.4|11
1732901980000|2024-11-29 17:39:40|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|3
1732901990000|2024-11-29 17:39:50|41388.5|41368.5|41390.9|41370.9|41390.9|41370.9|41386|41366|12
1732902000000|2024-11-29 17:40:00|41388.4|41368.4|41395.9|41375.9|41395.9|41375.9|41388.4|41368.4|16
1732902010000|2024-11-29 17:40:10|41393.5|41373.5|41393.4|41373.4|41395.9|41375.9|41393.4|41373.4|9
1732902020000|2024-11-29 17:40:20|41395.9|41375.9|41393.4|41373.4|41395.9|41375.9|41393.4|41373.4|4
1732902030000|2024-11-29 17:40:30|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|0
1732902040000|2024-11-29 17:40:40|41393.4|41373.4|41390.9|41370.9|41393.4|41373.4|41390.9|41370.9|4
1732902060000|2024-11-29 17:41:00|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|4
1732902070000|2024-11-29 17:41:10|41395.9|41375.9|41393.4|41373.4|41395.9|41375.9|41393.4|41373.4|3
1732902080000|2024-11-29 17:41:20|41391|41371|41383.5|41363.5|41391|41371|41383.5|41363.5|19
1732902090000|2024-11-29 17:41:30|||||||||3
1732902100000|2024-11-29 17:41:40|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|41381.1|41361.1|6
1732902110000|2024-11-29 17:41:50|41381|41361|41381.1|41361.1|41381.1|41361.1|41381|41361|1
1732902120000|2024-11-29 17:42:00|41376.2|41356.2|41376.1|41356.1|41376.2|41356.2|41376.1|41356.1|10
1732902130000|2024-11-29 17:42:10|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|7
1732902140000|2024-11-29 17:42:20|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|41373.6|41353.6|10
1732902150000|2024-11-29 17:42:30|41373.7|41353.7|41373.6|41353.6|41373.7|41353.7|41373.6|41353.6|8
1732902160000|2024-11-29 17:42:40|41376|41356|41371.1|41351.1|41376.1|41356.1|41371.1|41351.1|10
1732902170000|2024-11-29 17:42:50|||||||||8
1732902180000|2024-11-29 17:43:00|||||||||6
1732902190000|2024-11-29 17:43:10|41368.7|41348.7|41368.7|41348.7|41371.1|41351.1|41368.7|41348.7|6
1732902200000|2024-11-29 17:43:20|41366.2|41346.2|41363.7|41343.7|41366.2|41346.2|41363.7|41343.7|5
1732902210000|2024-11-29 17:43:30|||||||||1
1732902220000|2024-11-29 17:43:40|41363.6|41343.6|41366.1|41346.1|41366.1|41346.1|41363.6|41343.6|7
1732902230000|2024-11-29 17:43:50|||||||||3
1732902240000|2024-11-29 17:44:00|||||||||1
1732902250000|2024-11-29 17:44:10|||||||||17
1732902260000|2024-11-29 17:44:20|||||||||4
1732902280000|2024-11-29 17:44:40|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|6
1732902290000|2024-11-29 17:44:50|41363.6|41343.6|41368.6|41348.6|41368.6|41348.6|41363.6|41343.6|16
1732902300000|2024-11-29 17:45:00|41366.2|41346.2|41363.7|41343.7|41366.2|41346.2|41361.3|41341.3|17
1732902310000|2024-11-29 17:45:10|41363.6|41343.6|41363.7|41343.7|41363.7|41343.7|41361.2|41341.2|5
1732902320000|2024-11-29 17:45:20|41361.3|41341.3|41361.1|41341.1|41361.3|41341.3|41361.1|41341.1|1
1732902330000|2024-11-29 17:45:30|||||||||1
1732902340000|2024-11-29 17:45:40|41361|41341|41361.1|41341.1|41361.1|41341.1|41358.5|41338.5|35
1732902350000|2024-11-29 17:45:50|41358.7|41338.7|41361.1|41341.1|41361.1|41341.1|41356.1|41336.1|6
1732902360000|2024-11-29 17:46:00|41356.2|41336.2|41358.7|41338.7|41358.7|41338.7|41356.2|41336.2|8
1732902370000|2024-11-29 17:46:10|41356.3|41336.3|41361.1|41341.1|41361.1|41341.1|41356.1|41336.1|11
1732902380000|2024-11-29 17:46:20|41358.7|41338.7|41361.1|41341.1|41361.1|41341.1|41356.1|41336.1|17
1732902390000|2024-11-29 17:46:30|||||||||5
1732902400000|2024-11-29 17:46:40|41363.5|41343.5|41363.5|41343.5|41363.5|41343.5|41363.5|41343.5|5
1732902410000|2024-11-29 17:46:50|41361.1|41341.1|41363.6|41343.6|41363.6|41343.6|41361.1|41341.1|12
1732902420000|2024-11-29 17:47:00|||||||||10
1732902430000|2024-11-29 17:47:10|41366.1|41346.1|41371.1|41351.1|41371.2|41351.2|41366.1|41346.1|13
1732902440000|2024-11-29 17:47:20|41371.2|41351.2|41381.1|41361.1|41383.5|41363.5|41371.2|41351.2|30
1732902450000|2024-11-29 17:47:30|41381.2|41361.2|41381.1|41361.1|41381.2|41361.2|41381.1|41361.1|0
1732902460000|2024-11-29 17:47:40|41383.6|41363.6|41388.7|41368.7|41391.1|41371.1|41383.6|41363.6|25
1732902470000|2024-11-29 17:47:50|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|2
1732902480000|2024-11-29 17:48:00|41391|41371|41388.6|41368.6|41391|41371|41388.6|41368.6|3
1732902490000|2024-11-29 17:48:10|41391|41371|41388.6|41368.6|41391|41371|41388.6|41368.6|1
1732902500000|2024-11-29 17:48:20|41386.1|41366.1|41393.6|41373.6|41393.6|41373.6|41386.1|41366.1|16
1732902510000|2024-11-29 17:48:30|41396|41376|41393.6|41373.6|41396|41376|41391.1|41371.1|14
1732902520000|2024-11-29 17:48:40|41396|41376|41393.6|41373.6|41396|41376|41393.6|41373.6|7
1732902530000|2024-11-29 17:48:50|41396|41376|41393.6|41373.6|41396|41376|41393.6|41373.6|6
1732902540000|2024-11-29 17:49:00|41396|41376|41393.6|41373.6|41396|41376|41393.6|41373.6|12
1732902550000|2024-11-29 17:49:10|||||||||4
1732902560000|2024-11-29 17:49:20|41391.2|41371.2|41393.6|41373.6|41393.6|41373.6|41391.2|41371.2|2
1732902570000|2024-11-29 17:49:30|41393.5|41373.5|41388.7|41368.7|41393.5|41373.5|41388.7|41368.7|6
1732902580000|2024-11-29 17:49:40|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|3
1732902590000|2024-11-29 17:49:50|41391.2|41371.2|41391.1|41371.1|41393.7|41373.7|41391.1|41371.1|12
1732902600000|2024-11-29 17:50:00|41393.6|41373.6|41388.7|41368.7|41393.6|41373.6|41388.7|41368.7|18
1732902610000|2024-11-29 17:50:10|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|0
1732902620000|2024-11-29 17:50:20|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|4
1732902630000|2024-11-29 17:50:30|41391.3|41371.3|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|1
1732902640000|2024-11-29 17:50:40|41391.1|41371.1|41388.7|41368.7|41391.1|41371.1|41388.7|41368.7|2
1732902650000|2024-11-29 17:50:50|41386.3|41366.3|41383.7|41363.7|41388.7|41368.7|41383.7|41363.7|9
1732902660000|2024-11-29 17:51:00|41381.3|41361.3|41383.7|41363.7|41383.7|41363.7|41381.3|41361.3|17
1732902670000|2024-11-29 17:51:10|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|2
1732902680000|2024-11-29 17:51:20|41378.7|41358.7|41376.2|41356.2|41378.7|41358.7|41376.2|41356.2|21
1732902690000|2024-11-29 17:51:30|||||||||8
1732902700000|2024-11-29 17:51:40|41376.3|41356.3|41381.1|41361.1|41381.1|41361.1|41376.3|41356.3|3
1732902710000|2024-11-29 17:51:50|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|1
1732902720000|2024-11-29 17:52:00|||||||||5
1732902730000|2024-11-29 17:52:10|41386.1|41366.1|41391.1|41371.1|41391.1|41371.1|41386.1|41366.1|15
1732902740000|2024-11-29 17:52:20|41388.7|41368.7|41383.8|41363.8|41388.7|41368.7|41383.8|41363.8|5
1732902760000|2024-11-29 17:52:40|41381.3|41361.3|41383.8|41363.8|41386.2|41366.2|41381.3|41361.3|4
1732902770000|2024-11-29 17:52:50|41386.1|41366.1|41386.2|41366.2|41386.2|41366.2|41386.1|41366.1|16
1732902780000|2024-11-29 17:53:00|||||||||2
1732902790000|2024-11-29 17:53:10|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|9
1732902800000|2024-11-29 17:53:20|||||||||8
1732902810000|2024-11-29 17:53:30|41391.1|41371.1|41391.1|41371.1|41396|41376|41391.1|41371.1|7
1732902820000|2024-11-29 17:53:40|41391.2|41371.2|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|2
1732902830000|2024-11-29 17:53:50|41391.2|41371.2|41393.6|41373.6|41396|41376|41391.1|41371.1|5
1732902840000|2024-11-29 17:54:00|41391.1|41371.1|41391.2|41371.2|41393.7|41373.7|41391.1|41371.1|4
1732902850000|2024-11-29 17:54:10|41393.7|41373.7|41391.3|41371.3|41393.7|41373.7|41391.2|41371.2|8
1732902860000|2024-11-29 17:54:20|41393.8|41373.8|41393.8|41373.8|41393.8|41373.8|41391.3|41371.3|9
1732902870000|2024-11-29 17:54:30|41391.3|41371.3|41396.3|41376.3|41396.3|41376.3|41391.3|41371.3|14
1732902880000|2024-11-29 17:54:40|41393.9|41373.9|41396.3|41376.3|41396.3|41376.3|41393.9|41373.9|2
1732902890000|2024-11-29 17:54:50|||||||||17
1732902900000|2024-11-29 17:55:00|41396.2|41376.2|41396.3|41376.3|41396.4|41376.4|41391.4|41371.4|22
1732902910000|2024-11-29 17:55:10|41396.4|41376.4|41393.8|41373.8|41401.3|41381.3|41393.8|41373.8|11
1732902920000|2024-11-29 17:55:20|41391.4|41371.4|41391.3|41371.3|41391.4|41371.4|41391.3|41371.3|15
1732902930000|2024-11-29 17:55:30|41391.4|41371.4|41398.8|41378.8|41401.3|41381.3|41391.3|41371.3|11
1732902940000|2024-11-29 17:55:40|41396.4|41376.4|41396.3|41376.3|41396.4|41376.4|41396.3|41376.3|8
1732902950000|2024-11-29 17:55:50|41398.7|41378.7|41406.2|41386.2|41406.2|41386.2|41398.7|41378.7|8
1732902960000|2024-11-29 17:56:00|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|41401.3|41381.3|5
1732902970000|2024-11-29 17:56:10|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|2
1732902980000|2024-11-29 17:56:20|||||||||4
1732902990000|2024-11-29 17:56:30|41396.4|41376.4|41396.3|41376.3|41396.4|41376.4|41396.3|41376.3|5
1732903000000|2024-11-29 17:56:40|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|41391.4|41371.4|2
1732903010000|2024-11-29 17:56:50|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|8
1732903020000|2024-11-29 17:57:00|41393.8|41373.8|41398.7|41378.7|41398.7|41378.7|41393.8|41373.8|20
1732903030000|2024-11-29 17:57:10|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|41396.3|41376.3|2
1732903040000|2024-11-29 17:57:20|41393.8|41373.8|41393.8|41373.8|41396.3|41376.3|41393.8|41373.8|2
1732903050000|2024-11-29 17:57:30|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|4
1732903060000|2024-11-29 17:57:40|||||||||5
1732903070000|2024-11-29 17:57:50|||||||||13
1732903080000|2024-11-29 17:58:00|||||||||4
1732903090000|2024-11-29 17:58:10|41388.8|41368.8|41388.8|41368.8|41391.3|41371.3|41386.4|41366.4|6
1732903100000|2024-11-29 17:58:20|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|2
1732903110000|2024-11-29 17:58:30|41388.9|41368.9|41391.3|41371.3|41391.3|41371.3|41388.8|41368.8|9
1732903120000|2024-11-29 17:58:40|41391.2|41371.2|41388.9|41368.9|41391.3|41371.3|41388.9|41368.9|17
1732903130000|2024-11-29 17:58:50|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41386.4|41366.4|10
1732903140000|2024-11-29 17:59:00|41393.7|41373.7|41401.1|41381.1|41401.1|41381.1|41391.2|41371.2|200
1732903150000|2024-11-29 17:59:10|41403.5|41383.5|41406.1|41386.1|41408.5|41388.5|41403.5|41383.5|45
1732903160000|2024-11-29 17:59:20|41410.9|41390.9|41416.1|41396.1|41416.1|41396.1|41410.9|41390.9|72
1732903170000|2024-11-29 17:59:30|41418.6|41398.6|41426.1|41406.1|41426.1|41406.1|41418.6|41398.6|77
1732903180000|2024-11-29 17:59:40|41428.6|41408.6|41431|41411|41431|41411|41426|41406|123
1732903190000|2024-11-29 17:59:50|41428.6|41408.6|41426.1|41406.1|41431.1|41411.1|41426.1|41406.1|97
1732903200000|2024-11-29 18:00:00|41428.6|41408.6|41423.6|41403.6|41433.6|41413.6|41421.1|41401.1|28
1732903210000|2024-11-29 18:00:10|41421.1|41401.1|41418.5|41398.5|41421.1|41401.1|41418.5|41398.5|18
1732903220000|2024-11-29 18:00:20|41418.6|41398.6|41421|41401|41421|41401|41418.6|41398.6|9
1732903230000|2024-11-29 18:00:30|41423.6|41403.6|41423.6|41403.6|41426|41406|41423.6|41403.6|11
1732903240000|2024-11-29 18:00:40|41421.1|41401.1|41423.6|41403.6|41423.6|41403.6|41421|41401|2
1732903250000|2024-11-29 18:00:50|41426|41406|41426|41406|41426|41406|41426|41406|0
1732903260000|2024-11-29 18:01:00|41423.6|41403.6|41426|41406|41428.4|41408.4|41423.6|41403.6|10
1732903270000|2024-11-29 18:01:10|41428.4|41408.4|41428.5|41408.5|41428.5|41408.5|41426|41406|4
1732903280000|2024-11-29 18:01:20|41430.9|41410.9|41431|41411|41431|41411|41430.9|41410.9|0
1732903290000|2024-11-29 18:01:30|41428.5|41408.5|41426|41406|41428.5|41408.5|41426|41406|2
1732903300000|2024-11-29 18:01:40|41425.9|41405.9|41423.5|41403.5|41425.9|41405.9|41423.5|41403.5|3
1732903310000|2024-11-29 18:01:50|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|4
1732903320000|2024-11-29 18:02:00|41423.5|41403.5|41431|41411|41431|41411|41423.5|41403.5|5
1732903330000|2024-11-29 18:02:10|||||||||4
1732903340000|2024-11-29 18:02:20|41435.9|41415.9|41441|41421|41441|41421|41435.9|41415.9|2
1732903350000|2024-11-29 18:02:30|41443.4|41423.4|41450.8|41430.8|41450.8|41430.8|41443.4|41423.4|8
1732903360000|2024-11-29 18:02:40|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|1
1732903370000|2024-11-29 18:02:50|41451|41431|41451|41431|41451|41431|41451|41431|5
1732903380000|2024-11-29 18:03:00|41448.4|41428.4|41446|41426|41448.4|41428.4|41446|41426|1
1732903390000|2024-11-29 18:03:10|41448.4|41428.4|41451|41431|41451|41431|41448.4|41428.4|2
1732903400000|2024-11-29 18:03:20|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|2
1732903410000|2024-11-29 18:03:30|41455.8|41435.8|41458.3|41438.3|41458.3|41438.3|41455.8|41435.8|2
1732903420000|2024-11-29 18:03:40|41460.8|41440.8|41460.9|41440.9|41460.9|41440.9|41458.3|41438.3|3
1732903430000|2024-11-29 18:03:50|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|6
1732903440000|2024-11-29 18:04:00|41460.9|41440.9|41458.6|41438.6|41461|41441|41458.6|41438.6|0
1732903450000|2024-11-29 18:04:10|41456|41436|41461|41441|41461|41441|41456|41436|0
1732903460000|2024-11-29 18:04:20|41453.5|41433.5|41456|41436|41456|41436|41453.5|41433.5|94
1732903470000|2024-11-29 18:04:30|41453.6|41433.6|41453.6|41433.6|41455.9|41435.9|41451|41431|9
1732903480000|2024-11-29 18:04:40|41456|41436|41453.6|41433.6|41456|41436|41453.6|41433.6|0
1732903490000|2024-11-29 18:04:50|41451|41431|41451|41431|41453.5|41433.5|41451|41431|8
1732903500000|2024-11-29 18:05:00|41448.6|41428.6|41451|41431|41451|41431|41448.5|41428.5|12
1732903510000|2024-11-29 18:05:10|41448.4|41428.4|41446|41426|41448.4|41428.4|41446|41426|8
1732903520000|2024-11-29 18:05:20|41443.6|41423.6|41443.5|41423.5|41443.6|41423.6|41441|41421|2
1732903530000|2024-11-29 18:05:30|41441.1|41421.1|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1732903540000|2024-11-29 18:05:40|41446|41426|41446|41426|41446|41426|41446|41426|21
1732903550000|2024-11-29 18:05:50|41448.4|41428.4|41448.5|41428.5|41448.5|41428.5|41448.4|41428.4|2
1732903560000|2024-11-29 18:06:00|41450.9|41430.9|41441|41421|41450.9|41430.9|41441|41421|10
1732903570000|2024-11-29 18:06:10|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|0
1732903580000|2024-11-29 18:06:20|||||||||1
1732903590000|2024-11-29 18:06:30|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|1
1732903600000|2024-11-29 18:06:40|41441|41421|41441|41421|41443.5|41423.5|41441|41421|1
1732903610000|2024-11-29 18:06:50|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|5
1732903620000|2024-11-29 18:07:00|41438.4|41418.4|41438.4|41418.4|41441|41421|41436|41416|1
1732903630000|2024-11-29 18:07:10|41438.5|41418.5|41438.5|41418.5|41441|41421|41438.5|41418.5|0
1732903640000|2024-11-29 18:07:20|41441|41421|41441|41421|41441|41421|41441|41421|0
1732903650000|2024-11-29 18:07:30|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41441|41421|1
1732903660000|2024-11-29 18:07:40|41441|41421|41441|41421|41441|41421|41441|41421|0
1732903680000|2024-11-29 18:08:00|41443.4|41423.4|41443.5|41423.5|41443.5|41423.5|41443.4|41423.4|1
1732903700000|2024-11-29 18:08:20|41445.9|41425.9|41451|41431|41451|41431|41445.9|41425.9|2
1732903710000|2024-11-29 18:08:30|41460.8|41440.8|41456|41436|41460.9|41440.9|41456|41436|4
1732903720000|2024-11-29 18:08:40|41453.6|41433.6|41456|41436|41456|41436|41453.6|41433.6|1
1732903730000|2024-11-29 18:08:50|41453.5|41433.5|41456|41436|41456|41436|41453.5|41433.5|1
1732903740000|2024-11-29 18:09:00|41453.6|41433.6|41453.5|41433.5|41453.6|41433.6|41453.5|41433.5|0
1732903750000|2024-11-29 18:09:10|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|32
1732903780000|2024-11-29 18:09:40|41448.5|41428.5|41441|41421|41453.4|41433.4|41441|41421|13
1732903790000|2024-11-29 18:09:50|41443.5|41423.5|41441|41421|41443.5|41423.5|41441|41421|3
1732903800000|2024-11-29 18:10:00|41443.5|41423.5|41446.1|41426.1|41448.5|41428.5|41443.5|41423.5|8
1732903810000|2024-11-29 18:10:10|41446|41426|41446|41426|41446|41426|41446|41426|0
1732903830000|2024-11-29 18:10:30|41448.5|41428.5|41446|41426|41448.5|41428.5|41446|41426|1
1732903850000|2024-11-29 18:10:50|41446.1|41426.1|41446|41426|41448.5|41428.5|41446|41426|2
1732903860000|2024-11-29 18:11:00|41443.5|41423.5|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|3
1732903870000|2024-11-29 18:11:10|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1732903880000|2024-11-29 18:11:20|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|0
1732903890000|2024-11-29 18:11:30|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1732903900000|2024-11-29 18:11:40|41448.4|41428.4|41446.1|41426.1|41448.5|41428.5|41446.1|41426.1|0
1732903910000|2024-11-29 18:11:50|41446|41426|41446|41426|41446|41426|41443.5|41423.5|1
1732903930000|2024-11-29 18:12:10|41445.9|41425.9|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|18
1732903940000|2024-11-29 18:12:20|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1732903950000|2024-11-29 18:12:30|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|1
1732903970000|2024-11-29 18:12:50|41455.9|41435.9|41456|41436|41456|41436|41455.9|41435.9|0
1732903990000|2024-11-29 18:13:10|41458.4|41438.4|41456|41436|41458.5|41438.5|41456|41436|2
1732904010000|2024-11-29 18:13:30|||||||||1
1732904020000|2024-11-29 18:13:40|41456.1|41436.1|41458.5|41438.5|41458.5|41438.5|41456.1|41436.1|5
1732904030000|2024-11-29 18:13:50|41456|41436|41453.5|41433.5|41456|41436|41453.5|41433.5|2
1732904070000|2024-11-29 18:14:30|41451.1|41431.1|41453.5|41433.5|41453.5|41433.5|41451|41431|1
1732904080000|2024-11-29 18:14:40|41456|41436|41456|41436|41456|41436|41456|41436|0
1732904090000|2024-11-29 18:14:50|||||||||1
1732904100000|2024-11-29 18:15:00|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|2
1732904110000|2024-11-29 18:15:10|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|0
1732904140000|2024-11-29 18:15:40|41456.1|41436.1|41461|41441|41461|41441|41456.1|41436.1|4
1732904150000|2024-11-29 18:15:50|||||||||1
1732904180000|2024-11-29 18:16:20|||||||||1
1732904190000|2024-11-29 18:16:30|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|1
1732904210000|2024-11-29 18:16:50|41460.9|41440.9|41456|41436|41461|41441|41456|41436|5
1732904230000|2024-11-29 18:17:10|41453.6|41433.6|41453.5|41433.5|41453.6|41433.6|41453.5|41433.5|0
1732904240000|2024-11-29 18:17:20|41456|41436|41453.5|41433.5|41456|41436|41453.5|41433.5|1
1732904300000|2024-11-29 18:18:20|||||||||1
1732904330000|2024-11-29 18:18:50|41451|41431|41451|41431|41453.5|41433.5|41451|41431|5
1732904340000|2024-11-29 18:19:00|41448.5|41428.5|41448.5|41428.5|41451|41431|41448.5|41428.5|1
1732904390000|2024-11-29 18:19:50|||||||||4
1732904410000|2024-11-29 18:20:10|41446.1|41426.1|41448.5|41428.5|41448.5|41428.5|41446.1|41426.1|4
1732904420000|2024-11-29 18:20:20|41451|41431|41453.5|41433.5|41453.5|41433.5|41451|41431|0
1732904450000|2024-11-29 18:20:50|41451|41431|41451|41431|41451|41431|41451|41431|0
1732904480000|2024-11-29 18:21:20|||||||||1
1732904490000|2024-11-29 18:21:30|||||||||1
1732904530000|2024-11-29 18:22:10|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|27
1732904540000|2024-11-29 18:22:20|41446|41426|41446|41426|41446|41426|41446|41426|2
1732904560000|2024-11-29 18:22:40|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|1
1732904570000|2024-11-29 18:22:50|||||||||1
1732904580000|2024-11-29 18:23:00|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|1
1732904590000|2024-11-29 18:23:10|41441|41421|41441|41421|41441|41421|41441|41421|1
1732904610000|2024-11-29 18:23:30|||||||||4
1732904650000|2024-11-29 18:24:10|41438.6|41418.6|41438.5|41418.5|41438.6|41418.6|41438.5|41418.5|1
1732904680000|2024-11-29 18:24:40|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|41436.1|41416.1|0
1732904690000|2024-11-29 18:24:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41436.1|41416.1|1
1732904700000|2024-11-29 18:25:00|41436.1|41416.1|41441|41421|41441|41421|41436|41416|2
1732904760000|2024-11-29 18:26:00|||||||||1
1732904800000|2024-11-29 18:26:40|||||||||4
1732904820000|2024-11-29 18:27:00|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|1
1732904880000|2024-11-29 18:28:00|41441.1|41421.1|41446|41426|41446|41426|41441.1|41421.1|1
1732904890000|2024-11-29 18:28:10|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41446.1|41426.1|2
1732904900000|2024-11-29 18:28:20|41446|41426|41446|41426|41448.5|41428.5|41446|41426|1
1732904910000|2024-11-29 18:28:30|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41446.1|41426.1|2
1732904920000|2024-11-29 18:28:40|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1732904930000|2024-11-29 18:28:50|41446.1|41426.1|41446|41426|41448.5|41428.5|41446|41426|0
1732904940000|2024-11-29 18:29:00|41448.5|41428.5|41446|41426|41448.5|41428.5|41446|41426|0
1732904960000|2024-11-29 18:29:20|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1732904970000|2024-11-29 18:29:30|||||||||1
1732904980000|2024-11-29 18:29:40|41446.1|41426.1|41446|41426|41448.5|41428.5|41446|41426|0
1732905000000|2024-11-29 18:30:00|41443.6|41423.6|41443.5|41423.5|41446|41426|41443.5|41423.5|1
1732905010000|2024-11-29 18:30:10|41446|41426|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|1
1732905020000|2024-11-29 18:30:20|41451|41431|41451|41431|41451|41431|41451|41431|3
1732905030000|2024-11-29 18:30:30|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|1
1732905040000|2024-11-29 18:30:40|41458.4|41438.4|41458.6|41438.6|41458.6|41438.6|41458.4|41438.4|1
1732905050000|2024-11-29 18:30:50|41456.1|41436.1|41458.6|41438.6|41458.6|41438.6|41456.1|41436.1|5
1732905070000|2024-11-29 18:31:10|41456.1|41436.1|41456.1|41436.1|41458.6|41438.6|41456.1|41436.1|0
1732905080000|2024-11-29 18:31:20|||||||||1
1732905100000|2024-11-29 18:31:40|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|1
1732905110000|2024-11-29 18:31:50|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|0
1732905140000|2024-11-29 18:32:20|41451|41431|41451|41431|41453.5|41433.5|41451|41431|1
1732905170000|2024-11-29 18:32:50|41453.4|41433.4|41453.5|41433.5|41453.5|41433.5|41451|41431|1
1732905180000|2024-11-29 18:33:00|41451|41431|41453.5|41433.5|41453.5|41433.5|41451|41431|0
1732905190000|2024-11-29 18:33:10|41453.4|41433.4|41451|41431|41453.4|41433.4|41451|41431|0
1732905200000|2024-11-29 18:33:20|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|0
1732905210000|2024-11-29 18:33:30|41446.1|41426.1|41448.5|41428.5|41448.5|41428.5|41446.1|41426.1|0
1732905220000|2024-11-29 18:33:40|41446.1|41426.1|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|1
1732905230000|2024-11-29 18:33:50|41446.1|41426.1|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|2
1732905250000|2024-11-29 18:34:10|41448.5|41428.5|41443.6|41423.6|41448.5|41428.5|41443.6|41423.6|3
1732905290000|2024-11-29 18:34:50|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1732905300000|2024-11-29 18:35:00|41446|41426|41446.1|41426.1|41446.1|41426.1|41446|41426|5
1732905310000|2024-11-29 18:35:10|41448.6|41428.6|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|106
1732905320000|2024-11-29 18:35:20|41443.7|41423.7|41443.6|41423.6|41443.7|41423.7|41443.6|41423.6|0
1732905330000|2024-11-29 18:35:30|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|0
1732905350000|2024-11-29 18:35:50|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|2
1732905410000|2024-11-29 18:36:50|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|11
1732905430000|2024-11-29 18:37:10|41448.6|41428.6|41446.2|41426.2|41448.7|41428.7|41446.2|41426.2|0
1732905450000|2024-11-29 18:37:30|41448.7|41428.7|41446.2|41426.2|41448.7|41428.7|41446.2|41426.2|0
1732905520000|2024-11-29 18:38:40|41448.7|41428.7|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|3
1732905540000|2024-11-29 18:39:00|||||||||2
1732905570000|2024-11-29 18:39:30|||||||||2
1732905580000|2024-11-29 18:39:40|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|1
1732905620000|2024-11-29 18:40:20|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|0
1732905630000|2024-11-29 18:40:30|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|7
1732905650000|2024-11-29 18:40:50|41448.8|41428.8|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|1
1732905660000|2024-11-29 18:41:00|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|1
1732905680000|2024-11-29 18:41:20|||||||||1
1732905690000|2024-11-29 18:41:30|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|1
1732905700000|2024-11-29 18:41:40|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|2
1732905710000|2024-11-29 18:41:50|||||||||1
1732905720000|2024-11-29 18:42:00|41451.2|41431.2|41448.7|41428.7|41451.2|41431.2|41448.7|41428.7|0
1732905730000|2024-11-29 18:42:10|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|1
1732905740000|2024-11-29 18:42:20|41448.8|41428.8|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|1
1732905760000|2024-11-29 18:42:40|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|0
1732905780000|2024-11-29 18:43:00|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|0
1732905790000|2024-11-29 18:43:10|||||||||1
1732905810000|2024-11-29 18:43:30|||||||||1
1732905820000|2024-11-29 18:43:40|41443.8|41423.8|41446.2|41426.2|41446.2|41426.2|41443.8|41423.8|18
1732905830000|2024-11-29 18:43:50|41448.7|41428.7|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|5
1732905840000|2024-11-29 18:44:00|||||||||1
1732905870000|2024-11-29 18:44:30|||||||||1
1732905880000|2024-11-29 18:44:40|||||||||2
1732905900000|2024-11-29 18:45:00|41448.8|41428.8|41448.7|41428.7|41448.8|41428.8|41448.7|41428.7|3
1732905920000|2024-11-29 18:45:20|41446.3|41426.3|41448.7|41428.7|41448.7|41428.7|41446.3|41426.3|1
1732905960000|2024-11-29 18:46:00|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|8
1732905970000|2024-11-29 18:46:10|||||||||1
1732905980000|2024-11-29 18:46:20|||||||||1
1732905990000|2024-11-29 18:46:30|||||||||6
1732906010000|2024-11-29 18:46:50|||||||||9
1732906020000|2024-11-29 18:47:00|41451.2|41431.2|41451.2|41431.2|41453.7|41433.7|41451.2|41431.2|11
1732906030000|2024-11-29 18:47:10|||||||||1
1732906040000|2024-11-29 18:47:20|||||||||1
1732906060000|2024-11-29 18:47:40|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|1
1732906070000|2024-11-29 18:47:50|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1732906080000|2024-11-29 18:48:00|||||||||7
1732906100000|2024-11-29 18:48:20|41446.1|41426.1|41438.7|41418.7|41446.1|41426.1|41438.7|41418.7|1
1732906110000|2024-11-29 18:48:30|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|0
1732906140000|2024-11-29 18:49:00|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|1
1732906150000|2024-11-29 18:49:10|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|0
1732906160000|2024-11-29 18:49:20|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|1
1732906180000|2024-11-29 18:49:40|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|0
1732906190000|2024-11-29 18:49:50|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|3
1732906210000|2024-11-29 18:50:10|41436.3|41416.3|41431.2|41411.2|41436.3|41416.3|41431.2|41411.2|4
1732906220000|2024-11-29 18:50:20|41433.7|41413.7|41433.7|41413.7|41436.2|41416.2|41433.7|41413.7|6
1732906230000|2024-11-29 18:50:30|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|12
1732906240000|2024-11-29 18:50:40|41433.7|41413.7|41438.7|41418.7|41438.7|41418.7|41433.7|41413.7|1
1732906250000|2024-11-29 18:50:50|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|41433.7|41413.7|0
1732906260000|2024-11-29 18:51:00|||||||||2
1732906270000|2024-11-29 18:51:10|41436.2|41416.2|41438.7|41418.7|41438.7|41418.7|41436.2|41416.2|4
1732906310000|2024-11-29 18:51:50|||||||||7
1732906320000|2024-11-29 18:52:00|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|0
1732906330000|2024-11-29 18:52:10|||||||||1
1732906390000|2024-11-29 18:53:10|41436.3|41416.3|41438.8|41418.8|41438.8|41418.8|41433.8|41413.8|4
1732906400000|2024-11-29 18:53:20|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|41438.7|41418.7|0
1732906420000|2024-11-29 18:53:40|41436.3|41416.3|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|0
1732906440000|2024-11-29 18:54:00|41438.6|41418.6|41438.7|41418.7|41438.8|41418.8|41438.6|41418.6|3
1732906450000|2024-11-29 18:54:10|41436.2|41416.2|41448.7|41428.7|41448.7|41428.7|41436.2|41416.2|7
1732906460000|2024-11-29 18:54:20|41451.1|41431.1|41458.7|41438.7|41458.7|41438.7|41451.1|41431.1|5
1732906470000|2024-11-29 18:54:30|41461.1|41441.1|41458.7|41438.7|41461.2|41441.2|41458.7|41438.7|3
1732906480000|2024-11-29 18:54:40|41461.2|41441.2|41453.7|41433.7|41461.2|41441.2|41453.7|41433.7|2
1732906490000|2024-11-29 18:54:50|41451.2|41431.2|41456.2|41436.2|41456.2|41436.2|41451.2|41431.2|6
1732906500000|2024-11-29 18:55:00|41458.6|41438.6|41456.2|41436.2|41458.7|41438.7|41456.2|41436.2|3
1732906510000|2024-11-29 18:55:10|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|1
1732906520000|2024-11-29 18:55:20|||||||||1
1732906560000|2024-11-29 18:56:00|41461.1|41441.1|41458.7|41438.7|41461.1|41441.1|41458.7|41438.7|0
1732906600000|2024-11-29 18:56:40|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|2
1732906620000|2024-11-29 18:57:00|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|2
1732906650000|2024-11-29 18:57:30|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|41458.7|41438.7|10
1732906660000|2024-11-29 18:57:40|41453.8|41433.8|41453.7|41433.7|41453.8|41433.8|41453.7|41433.7|7
1732906680000|2024-11-29 18:58:00|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|9
1732906690000|2024-11-29 18:58:10|41453.6|41433.6|41453.7|41433.7|41453.7|41433.7|41453.6|41433.6|1
1732906700000|2024-11-29 18:58:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|1
1732906710000|2024-11-29 18:58:30|41461|41441|41461|41441|41461|41441|41461|41441|0
1732906760000|2024-11-29 18:59:20|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|1
1732906800000|2024-11-29 19:00:00|41461|41441|41463.5|41443.5|41463.5|41443.5|41461|41441|1
1732906840000|2024-11-29 19:00:40|||||||||2
1732906850000|2024-11-29 19:00:50|41461|41441|41461|41441|41461|41441|41461|41441|0
1732906860000|2024-11-29 19:01:00|41466|41446|41466|41446|41466|41446|41466|41446|4
1732906870000|2024-11-29 19:01:10|41468.5|41448.5|41466.1|41446.1|41468.5|41448.5|41466.1|41446.1|0
1732906900000|2024-11-29 19:01:40|||||||||1
1732906920000|2024-11-29 19:02:00|||||||||1
1732906930000|2024-11-29 19:02:10|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|1
1732906960000|2024-11-29 19:02:40|||||||||1
1732906970000|2024-11-29 19:02:50|||||||||2
1732907020000|2024-11-29 19:03:40|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|2
1732907030000|2024-11-29 19:03:50|41463.6|41443.6|41466.1|41446.1|41466.1|41446.1|41463.6|41443.6|1
1732907040000|2024-11-29 19:04:00|41466|41446|41463.6|41443.6|41466|41446|41463.6|41443.6|1
1732907070000|2024-11-29 19:04:30|41466.1|41446.1|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|0
1732907090000|2024-11-29 19:04:50|41466|41446|41466.2|41446.2|41466.2|41446.2|41466|41446|2
1732907130000|2024-11-29 19:05:30|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|1
1732907140000|2024-11-29 19:05:40|41466.2|41446.2|41463.6|41443.6|41466.2|41446.2|41463.6|41443.6|1
1732907180000|2024-11-29 19:06:20|||||||||1
1732907200000|2024-11-29 19:06:40|41461.2|41441.2|41456.1|41436.1|41461.2|41441.2|41456.1|41436.1|0
1732907220000|2024-11-29 19:07:00|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|1
1732907240000|2024-11-29 19:07:20|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|41451.2|41431.2|0
1732907250000|2024-11-29 19:07:30|41448.8|41428.8|41448.7|41428.7|41448.8|41428.8|41448.7|41428.7|0
1732907260000|2024-11-29 19:07:40|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|41448.6|41428.6|2
1732907270000|2024-11-29 19:07:50|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|1
1732907280000|2024-11-29 19:08:00|41443.6|41423.6|41438.7|41418.7|41443.6|41423.6|41438.7|41418.7|0
1732907300000|2024-11-29 19:08:20|||||||||3
1732907320000|2024-11-29 19:08:40|||||||||2
1732907340000|2024-11-29 19:09:00|41443.6|41423.6|41448.7|41428.7|41448.7|41428.7|41443.6|41423.6|5
1732907350000|2024-11-29 19:09:10|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|0
1732907380000|2024-11-29 19:09:40|41441.3|41421.3|41443.7|41423.7|41443.7|41423.7|41441.3|41421.3|2
1732907400000|2024-11-29 19:10:00|41446.2|41426.2|41448.7|41428.7|41448.7|41428.7|41446.2|41426.2|0
1732907410000|2024-11-29 19:10:10|41451.1|41431.1|41448.7|41428.7|41451.1|41431.1|41448.7|41428.7|4
1732907420000|2024-11-29 19:10:20|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1732907430000|2024-11-29 19:10:30|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|41443.7|41423.7|0
1732907460000|2024-11-29 19:11:00|41438.8|41418.8|41438.7|41418.7|41438.8|41418.8|41438.7|41418.7|0
1732907470000|2024-11-29 19:11:10|41436.3|41416.3|41436.2|41416.2|41436.3|41416.3|41436.2|41416.2|1
1732907480000|2024-11-29 19:11:20|41438.7|41418.7|41433.8|41413.8|41438.7|41418.7|41433.8|41413.8|4
1732907490000|2024-11-29 19:11:30|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|2
1732907500000|2024-11-29 19:11:40|41433.8|41413.8|41433.8|41413.8|41436.2|41416.2|41433.8|41413.8|2
1732907550000|2024-11-29 19:12:30|||||||||1
1732907590000|2024-11-29 19:13:10|41436.2|41416.2|41433.8|41413.8|41436.2|41416.2|41433.8|41413.8|4
1732907610000|2024-11-29 19:13:30|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|41431.4|41411.4|0
1732907640000|2024-11-29 19:14:00|41433.8|41413.8|41441.3|41421.3|41441.3|41421.3|41433.8|41413.8|3
1732907650000|2024-11-29 19:14:10|41446.2|41426.2|41458.8|41438.8|41458.8|41438.8|41446.2|41426.2|8
1732907660000|2024-11-29 19:14:20|41456.4|41436.4|41461.3|41441.3|41463.8|41443.8|41453.8|41433.8|13
1732907670000|2024-11-29 19:14:30|41461.4|41441.4|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|5
1732907680000|2024-11-29 19:14:40|||||||||2
1732907690000|2024-11-29 19:14:50|41466.2|41446.2|41458.8|41438.8|41466.2|41446.2|41458.8|41438.8|2
1732907700000|2024-11-29 19:15:00|||||||||1
1732907720000|2024-11-29 19:15:20|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|0
1732907730000|2024-11-29 19:15:30|||||||||1
1732907760000|2024-11-29 19:16:00|||||||||2
1732907780000|2024-11-29 19:16:20|||||||||1
1732907790000|2024-11-29 19:16:30|||||||||1
1732907810000|2024-11-29 19:16:50|41453.8|41433.8|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|2
1732907820000|2024-11-29 19:17:00|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|2
1732907830000|2024-11-29 19:17:10|41456.2|41436.2|41453.8|41433.8|41456.2|41436.2|41453.8|41433.8|0
1732907890000|2024-11-29 19:18:10|||||||||2
1732907900000|2024-11-29 19:18:20|41448.8|41428.8|41443.8|41423.8|41448.8|41428.8|41443.8|41423.8|1
1732907920000|2024-11-29 19:18:40|||||||||3
1732907940000|2024-11-29 19:19:00|41441.4|41421.4|41443.8|41423.8|41443.8|41423.8|41438.8|41418.8|1
1732907950000|2024-11-29 19:19:10|||||||||1
1732907960000|2024-11-29 19:19:20|41441.4|41421.4|41443.8|41423.8|41443.8|41423.8|41441.3|41421.3|1
1732907980000|2024-11-29 19:19:40|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|0
1732908040000|2024-11-29 19:20:40|||||||||1
1732908050000|2024-11-29 19:20:50|41446.5|41426.5|41451.4|41431.4|41451.4|41431.4|41446.5|41426.5|15
1732908060000|2024-11-29 19:21:00|41453.8|41433.8|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|2
1732908070000|2024-11-29 19:21:10|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|1
1732908080000|2024-11-29 19:21:20|||||||||1
1732908110000|2024-11-29 19:21:50|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|4
1732908130000|2024-11-29 19:22:10|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|1
1732908140000|2024-11-29 19:22:20|||||||||1
1732908180000|2024-11-29 19:23:00|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41453.8|41433.8|1
1732908190000|2024-11-29 19:23:10|41456.4|41436.4|41458.7|41438.7|41458.7|41438.7|41456.3|41436.3|1
1732908210000|2024-11-29 19:23:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|0
1732908240000|2024-11-29 19:24:00|41454|41434|41454|41434|41454|41434|41454|41434|2
1732908250000|2024-11-29 19:24:10|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1732908300000|2024-11-29 19:25:00|41451.3|41431.3|41448.9|41428.9|41451.3|41431.3|41448.8|41428.8|3
1732908310000|2024-11-29 19:25:10|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1732908330000|2024-11-29 19:25:30|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|0
1732908360000|2024-11-29 19:26:00|||||||||1
1732908420000|2024-11-29 19:27:00|41448.8|41428.8|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|3
1732908440000|2024-11-29 19:27:20|41453.8|41433.8|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|0
1732908450000|2024-11-29 19:27:30|41453.7|41433.7|41453.7|41433.7|41453.7|41433.7|41451.3|41431.3|0
1732908460000|2024-11-29 19:27:40|41453.8|41433.8|41451.3|41431.3|41453.8|41433.8|41451.3|41431.3|0
1732908470000|2024-11-29 19:27:50|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|0
1732908480000|2024-11-29 19:28:00|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|0
1732908500000|2024-11-29 19:28:20|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|1
1732908540000|2024-11-29 19:29:00|||||||||1
1732908590000|2024-11-29 19:29:50|||||||||2
1732908600000|2024-11-29 19:30:00|||||||||1
1732908610000|2024-11-29 19:30:10|41444|41424|41443.8|41423.8|41444|41424|41443.8|41423.8|0
1732908620000|2024-11-29 19:30:20|41448.7|41428.7|41448.8|41428.8|41448.8|41428.8|41448.7|41428.7|3
1732908660000|2024-11-29 19:31:00|||||||||2
1732908710000|2024-11-29 19:31:50|41443.9|41423.9|41443.8|41423.8|41443.9|41423.9|41443.8|41423.8|7
1732908720000|2024-11-29 19:32:00|||||||||3
1732908770000|2024-11-29 19:32:50|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|0
1732908790000|2024-11-29 19:33:10|41443.8|41423.8|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|0
1732908810000|2024-11-29 19:33:30|41443.8|41423.8|41441.3|41421.3|41443.8|41423.8|41441.3|41421.3|0
1732908820000|2024-11-29 19:33:40|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|0
1732908840000|2024-11-29 19:34:00|||||||||1
1732908860000|2024-11-29 19:34:20|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|0
1732908900000|2024-11-29 19:35:00|||||||||1
1732908920000|2024-11-29 19:35:20|||||||||1
1732908940000|2024-11-29 19:35:40|||||||||6
1732908960000|2024-11-29 19:36:00|||||||||1
1732908970000|2024-11-29 19:36:10|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|5
1732908980000|2024-11-29 19:36:20|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1732909040000|2024-11-29 19:37:20|||||||||1
1732909050000|2024-11-29 19:37:30|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|0
1732909060000|2024-11-29 19:37:40|41448.8|41428.8|41448.9|41428.9|41448.9|41428.9|41448.8|41428.8|0
1732909080000|2024-11-29 19:38:00|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|41443.9|41423.9|0
1732909090000|2024-11-29 19:38:10|41446.3|41426.3|41443.9|41423.9|41446.3|41426.3|41443.9|41423.9|0
1732909110000|2024-11-29 19:38:30|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1732909140000|2024-11-29 19:39:00|41451.4|41431.4|41453.9|41433.9|41453.9|41433.9|41451.4|41431.4|10
1732909190000|2024-11-29 19:39:50|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|5
1732909200000|2024-11-29 19:40:00|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|1
1732909240000|2024-11-29 19:40:40|||||||||1
1732909330000|2024-11-29 19:42:10|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|0
1732909340000|2024-11-29 19:42:20|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|1
1732909380000|2024-11-29 19:43:00|41468.8|41448.8|41458.8|41438.8|41468.8|41448.8|41458.8|41438.8|8
1732909390000|2024-11-29 19:43:10|41461.2|41441.2|41448.8|41428.8|41461.3|41441.3|41448.8|41428.8|2
1732909400000|2024-11-29 19:43:20|41446.4|41426.4|41448.8|41428.8|41448.8|41428.8|41446.4|41426.4|7
1732909420000|2024-11-29 19:43:40|41453.6|41433.6|41453.7|41433.7|41453.7|41433.7|41453.6|41433.6|2
1732909450000|2024-11-29 19:44:10|41453.8|41433.8|41456.2|41436.2|41456.2|41436.2|41453.8|41433.8|1
1732909460000|2024-11-29 19:44:20|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|0
1732909480000|2024-11-29 19:44:40|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|1
1732909490000|2024-11-29 19:44:50|41458.9|41438.9|41451.4|41431.4|41458.9|41438.9|41451.4|41431.4|4
1733094010000|2024-12-01 23:00:10|41447.9|41427.9|41425.4|41405.4|41447.9|41427.9|41425.4|41405.4|31
1733094020000|2024-12-01 23:00:20|41423.1|41403.1|41395.6|41375.6|41423.1|41403.1|41395.6|41375.6|4
1733094030000|2024-12-01 23:00:30|41390.6|41370.6|41370.6|41350.6|41392.9|41372.9|41370.4|41350.4|10
1733094040000|2024-12-01 23:00:40|41370.4|41350.4|41357.9|41337.9|41370.4|41350.4|41357.9|41337.9|7
1733094050000|2024-12-01 23:00:50|41377.9|41357.9|41365.6|41345.6|41377.9|41357.9|41365.6|41345.6|8
1733094060000|2024-12-01 23:01:00|41365.4|41345.4|41368.1|41348.1|41370.4|41350.4|41362.9|41342.9|16
1733094070000|2024-12-01 23:01:10|41370.3|41350.3|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|6
1733094080000|2024-12-01 23:01:20|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|1
1733094090000|2024-12-01 23:01:30|41370.4|41350.4|41367.9|41347.9|41370.4|41350.4|41365.6|41345.6|2
1733094100000|2024-12-01 23:01:40|41370.3|41350.3|41375.3|41355.3|41375.3|41355.3|41367.9|41347.9|20
1733094110000|2024-12-01 23:01:50|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|1
1733094120000|2024-12-01 23:02:00|41375.4|41355.4|41367.9|41347.9|41375.4|41355.4|41367.9|41347.9|5
1733094130000|2024-12-01 23:02:10|41367.8|41347.8|41362.9|41342.9|41367.9|41347.9|41362.9|41342.9|7
1733094140000|2024-12-01 23:02:20|41363.2|41343.2|41367.9|41347.9|41367.9|41347.9|41362.9|41342.9|5
1733094150000|2024-12-01 23:02:30|||||||||7
1733094170000|2024-12-01 23:02:50|||||||||8
1733094180000|2024-12-01 23:03:00|41362.9|41342.9|41325.4|41305.4|41362.9|41342.9|41325.2|41305.2|35
1733094190000|2024-12-01 23:03:10|41317.8|41297.8|41327.9|41307.9|41327.9|41307.9|41312.9|41292.9|53
1733094200000|2024-12-01 23:03:20|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|5
1733094210000|2024-12-01 23:03:30|||||||||5
1733094220000|2024-12-01 23:03:40|41323.1|41303.1|41320.6|41300.6|41323.1|41303.1|41320.4|41300.4|6
1733094230000|2024-12-01 23:03:50|41325.4|41305.4|41342.9|41322.9|41342.9|41322.9|41325.4|41305.4|3
1733094240000|2024-12-01 23:04:00|41345.4|41325.4|41338.1|41318.1|41345.6|41325.6|41335.7|41315.7|8
1733094250000|2024-12-01 23:04:10|41340.6|41320.6|41338.1|41318.1|41340.6|41320.6|41335.6|41315.6|0
1733094260000|2024-12-01 23:04:20|||||||||4
1733094270000|2024-12-01 23:04:30|41340.6|41320.6|41338.1|41318.1|41340.6|41320.6|41338.1|41318.1|4
1733094280000|2024-12-01 23:04:40|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|4
1733094290000|2024-12-01 23:04:50|41338.1|41318.1|41335.7|41315.7|41338.1|41318.1|41335.7|41315.7|6
1733094300000|2024-12-01 23:05:00|41335.6|41315.6|41335.6|41315.6|41337.9|41317.9|41335.6|41315.6|12
1733094310000|2024-12-01 23:05:10|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|5
1733094320000|2024-12-01 23:05:20|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|1
1733094330000|2024-12-01 23:05:30|41333.2|41313.2|41330.7|41310.7|41333.2|41313.2|41330.7|41310.7|1
1733094340000|2024-12-01 23:05:40|41333.1|41313.1|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|3
1733094350000|2024-12-01 23:05:50|41328.2|41308.2|41328.1|41308.1|41328.2|41308.2|41328.1|41308.1|5
1733094360000|2024-12-01 23:06:00|||||||||2
1733094380000|2024-12-01 23:06:20|41328.4|41308.4|41333.1|41313.1|41333.2|41313.2|41328.4|41308.4|6
1733094390000|2024-12-01 23:06:30|41333.2|41313.2|41333.1|41313.1|41333.2|41313.2|41328.2|41308.2|19
1733094400000|2024-12-01 23:06:40|41335.4|41315.4|41335.6|41315.6|41335.6|41315.6|41335.4|41315.4|0
1733094410000|2024-12-01 23:06:50|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|1
1733094420000|2024-12-01 23:07:00|||||||||1
1733094430000|2024-12-01 23:07:10|||||||||2
1733094450000|2024-12-01 23:07:30|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|2
1733094460000|2024-12-01 23:07:40|41332.9|41312.9|41320.6|41300.6|41332.9|41312.9|41320.6|41300.6|21
1733094470000|2024-12-01 23:07:50|41318.2|41298.2|41315.6|41295.6|41318.2|41298.2|41315.6|41295.6|3
1733094480000|2024-12-01 23:08:00|41317.9|41297.9|41318.2|41298.2|41318.2|41298.2|41317.9|41297.9|0
1733094490000|2024-12-01 23:08:10|||||||||1
1733094500000|2024-12-01 23:08:20|||||||||1
1733094510000|2024-12-01 23:08:30|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1733094520000|2024-12-01 23:08:40|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1733094530000|2024-12-01 23:08:50|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1733094570000|2024-12-01 23:09:30|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1733094580000|2024-12-01 23:09:40|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41318.2|41298.2|3
1733094590000|2024-12-01 23:09:50|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|4
1733094600000|2024-12-01 23:10:00|41315.6|41295.6|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|1
1733094610000|2024-12-01 23:10:10|41313.1|41293.1|41303.1|41283.1|41313.1|41293.1|41303.1|41283.1|13
1733094620000|2024-12-01 23:10:20|41295.7|41275.7|41278.2|41258.2|41295.7|41275.7|41278.2|41258.2|47
1733094630000|2024-12-01 23:10:30|41273.1|41253.1|41270.7|41250.7|41273.1|41253.1|41270.7|41250.7|7
1733094640000|2024-12-01 23:10:40|41270.6|41250.6|41268.1|41248.1|41273.1|41253.1|41268.1|41248.1|8
1733094650000|2024-12-01 23:10:50|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|4
1733094660000|2024-12-01 23:11:00|41265.6|41245.6|41250.9|41230.9|41265.6|41245.6|41250.9|41230.9|36
1733094670000|2024-12-01 23:11:10|41253.2|41233.2|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|7
1733094680000|2024-12-01 23:11:20|41253.2|41233.2|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|2
1733094690000|2024-12-01 23:11:30|41253.2|41233.2|41255.6|41235.6|41258.1|41238.1|41253.2|41233.2|7
1733094700000|2024-12-01 23:11:40|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|3
1733094710000|2024-12-01 23:11:50|41263.1|41243.1|41280.6|41260.6|41280.6|41260.6|41263.1|41243.1|11
1733094720000|2024-12-01 23:12:00|41283.1|41263.1|41278.1|41258.1|41283.1|41263.1|41278.1|41258.1|1
1733094730000|2024-12-01 23:12:10|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|3
1733094740000|2024-12-01 23:12:20|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|1
1733094750000|2024-12-01 23:12:30|41275.5|41255.5|41273.1|41253.1|41275.5|41255.5|41273.1|41253.1|0
1733094770000|2024-12-01 23:12:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|1
1733094780000|2024-12-01 23:13:00|41275.6|41255.6|41275.5|41255.5|41275.6|41255.6|41270.6|41250.6|0
1733094790000|2024-12-01 23:13:10|41275.6|41255.6|41270.6|41250.6|41275.6|41255.6|41270.6|41250.6|9
1733094800000|2024-12-01 23:13:20|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|11
1733094810000|2024-12-01 23:13:30|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|0
1733094820000|2024-12-01 23:13:40|41285.6|41265.6|41290.6|41270.6|41290.6|41270.6|41285.6|41265.6|3
1733094830000|2024-12-01 23:13:50|41288.1|41268.1|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|0
1733094840000|2024-12-01 23:14:00|41288.2|41268.2|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|7
1733094850000|2024-12-01 23:14:10|41288.2|41268.2|41288.1|41268.1|41288.2|41268.2|41288.1|41268.1|0
1733094860000|2024-12-01 23:14:20|41290.5|41270.5|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|3
1733094870000|2024-12-01 23:14:30|41288.2|41268.2|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|1
1733094880000|2024-12-01 23:14:40|41288.1|41268.1|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|0
1733094890000|2024-12-01 23:14:50|41288.2|41268.2|41285.6|41265.6|41290.6|41270.6|41285.6|41265.6|5
1733094910000|2024-12-01 23:15:10|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1733094920000|2024-12-01 23:15:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1733094930000|2024-12-01 23:15:30|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|1
1733094940000|2024-12-01 23:15:40|41295.5|41275.5|41293.1|41273.1|41295.5|41275.5|41293.1|41273.1|1
1733094960000|2024-12-01 23:16:00|||||||||3
1733094990000|2024-12-01 23:16:30|41290.7|41270.7|41290.6|41270.6|41290.7|41270.7|41290.6|41270.6|3
1733095000000|2024-12-01 23:16:40|41293|41273|41293.1|41273.1|41293.1|41273.1|41293|41273|0
1733095010000|2024-12-01 23:16:50|41290.7|41270.7|41293.1|41273.1|41293.1|41273.1|41290.6|41270.6|5
1733095020000|2024-12-01 23:17:00|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|13
1733095030000|2024-12-01 23:17:10|41285.7|41265.7|41288.2|41268.2|41288.2|41268.2|41285.6|41265.6|5
1733095040000|2024-12-01 23:17:20|41288.4|41268.4|41300.5|41280.5|41300.5|41280.5|41288.4|41268.4|3
1733095050000|2024-12-01 23:17:30|41300.6|41280.6|41320.6|41300.6|41320.6|41300.6|41300.6|41280.6|7
1733095060000|2024-12-01 23:17:40|41320.5|41300.5|41320.6|41300.6|41320.6|41300.6|41320.5|41300.5|1
1733095070000|2024-12-01 23:17:50|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|6
1733095080000|2024-12-01 23:18:00|41310.7|41290.7|41305.9|41285.9|41310.7|41290.7|41305.9|41285.9|1
1733095090000|2024-12-01 23:18:10|41305.6|41285.6|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|0
1733095100000|2024-12-01 23:18:20|41298.2|41278.2|41293.2|41273.2|41298.2|41278.2|41293.2|41273.2|1
1733095140000|2024-12-01 23:19:00|41290.7|41270.7|41293.1|41273.1|41293.1|41273.1|41290.7|41270.7|3
1733095150000|2024-12-01 23:19:10|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|0
1733095180000|2024-12-01 23:19:40|||||||||1
1733095190000|2024-12-01 23:19:50|41300.6|41280.6|41298.1|41278.1|41303.1|41283.1|41298.1|41278.1|9
1733095200000|2024-12-01 23:20:00|41295.8|41275.8|41295.6|41275.6|41295.8|41275.8|41295.6|41275.6|2
1733095210000|2024-12-01 23:20:10|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1733095220000|2024-12-01 23:20:20|||||||||1
1733095230000|2024-12-01 23:20:30|41288.1|41268.1|41270.5|41250.5|41288.1|41268.1|41270.5|41250.5|10
1733095240000|2024-12-01 23:20:40|41268.1|41248.1|41270.5|41250.5|41270.5|41250.5|41268.1|41248.1|0
1733095250000|2024-12-01 23:20:50|41273|41253|41273|41253|41273|41253|41273|41253|5
1733095260000|2024-12-01 23:21:00|||||||||1
1733095270000|2024-12-01 23:21:10|41270.5|41250.5|41275.5|41255.5|41275.5|41255.5|41270.5|41250.5|19
1733095280000|2024-12-01 23:21:20|41278|41258|41280.6|41260.6|41280.6|41260.6|41278|41258|1
1733095290000|2024-12-01 23:21:30|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|1
1733095300000|2024-12-01 23:21:40|||||||||1
1733095320000|2024-12-01 23:22:00|||||||||3
1733095330000|2024-12-01 23:22:10|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|8
1733095340000|2024-12-01 23:22:20|41273.1|41253.1|41268.1|41248.1|41273.1|41253.1|41268.1|41248.1|3
1733095350000|2024-12-01 23:22:30|41265.8|41245.8|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|4
1733095360000|2024-12-01 23:22:40|41270.5|41250.5|41270.6|41250.6|41270.6|41250.6|41270.5|41250.5|2
1733095370000|2024-12-01 23:22:50|41270.5|41250.5|41265.6|41245.6|41270.5|41250.5|41265.6|41245.6|0
1733095380000|2024-12-01 23:23:00|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|3
1733095390000|2024-12-01 23:23:10|41273.1|41253.1|41270.6|41250.6|41273.1|41253.1|41270.6|41250.6|11
1733095400000|2024-12-01 23:23:20|41273.1|41253.1|41275.6|41255.6|41275.6|41255.6|41273.1|41253.1|0
1733095420000|2024-12-01 23:23:40|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|3
1733095440000|2024-12-01 23:24:00|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1733095460000|2024-12-01 23:24:20|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|7
1733095470000|2024-12-01 23:24:30|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|0
1733095480000|2024-12-01 23:24:40|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1733095490000|2024-12-01 23:24:50|41255.8|41235.8|41260.6|41240.6|41260.6|41240.6|41255.8|41235.8|4
1733095500000|2024-12-01 23:25:00|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41255.6|41235.6|2
1733095510000|2024-12-01 23:25:10|41263.1|41243.1|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|0
1733095520000|2024-12-01 23:25:20|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|5
1733095530000|2024-12-01 23:25:30|41268.3|41248.3|41268.1|41248.1|41268.3|41248.3|41268.1|41248.1|0
1733095540000|2024-12-01 23:25:40|41265.8|41245.8|41268.3|41248.3|41268.3|41248.3|41265.8|41245.8|1
1733095550000|2024-12-01 23:25:50|||||||||1
1733095560000|2024-12-01 23:26:00|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|0
1733095570000|2024-12-01 23:26:10|41273|41253|41273|41253|41275.5|41255.5|41273|41253|4
1733095580000|2024-12-01 23:26:20|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|0
1733095590000|2024-12-01 23:26:30|||||||||1
1733095600000|2024-12-01 23:26:40|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41268|41248|2
1733095610000|2024-12-01 23:26:50|41270.5|41250.5|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|0
1733095620000|2024-12-01 23:27:00|41265.6|41245.6|41265.5|41245.5|41268|41248|41265.5|41245.5|1
1733095630000|2024-12-01 23:27:10|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|5
1733095640000|2024-12-01 23:27:20|41268.1|41248.1|41268|41248|41268.1|41248.1|41268|41248|0
1733095650000|2024-12-01 23:27:30|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|0
1733095660000|2024-12-01 23:27:40|41273|41253|41273|41253|41273|41253|41273|41253|7
1733095670000|2024-12-01 23:27:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|2
1733095680000|2024-12-01 23:28:00|41273.1|41253.1|41273|41253|41273.1|41253.1|41273|41253|3
1733095690000|2024-12-01 23:28:10|41270.5|41250.5|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|0
1733095700000|2024-12-01 23:28:20|41263.1|41243.1|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|1
1733095710000|2024-12-01 23:28:30|41258|41238|41258|41238|41258|41238|41258|41238|1
1733095720000|2024-12-01 23:28:40|41253.3|41233.3|41253.1|41233.1|41253.3|41233.3|41253.1|41233.1|4
1733095730000|2024-12-01 23:28:50|41255.6|41235.6|41258|41238|41258.1|41238.1|41255.6|41235.6|12
1733095740000|2024-12-01 23:29:00|41253.1|41233.1|41253|41233|41253.1|41233.1|41253|41233|6
1733095750000|2024-12-01 23:29:10|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1733095760000|2024-12-01 23:29:20|||||||||2
1733095770000|2024-12-01 23:29:30|41255.5|41235.5|41258|41238|41258|41238|41255.5|41235.5|1
1733095790000|2024-12-01 23:29:50|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|3
1733095800000|2024-12-01 23:30:00|41250.6|41230.6|41260.5|41240.5|41260.5|41240.5|41250.5|41230.5|6
1733095810000|2024-12-01 23:30:10|41263|41243|41258|41238|41263|41243|41258|41238|2
1733095820000|2024-12-01 23:30:20|41258.1|41238.1|41255.5|41235.5|41260.5|41240.5|41255.5|41235.5|0
1733095830000|2024-12-01 23:30:30|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|0
1733095860000|2024-12-01 23:31:00|41255.6|41235.6|41263|41243|41263|41243|41255.6|41235.6|3
1733095870000|2024-12-01 23:31:10|||||||||3
1733095880000|2024-12-01 23:31:20|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|2
1733095890000|2024-12-01 23:31:30|||||||||1
1733095910000|2024-12-01 23:31:50|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|1
1733095920000|2024-12-01 23:32:00|41263|41243|41263|41243|41263|41243|41263|41243|0
1733095930000|2024-12-01 23:32:10|41258|41238|41255.5|41235.5|41258|41238|41253.1|41233.1|3
1733095940000|2024-12-01 23:32:20|41253.1|41233.1|41255.5|41235.5|41255.5|41235.5|41250.5|41230.5|0
1733095950000|2024-12-01 23:32:30|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|0
1733095960000|2024-12-01 23:32:40|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|1
1733095970000|2024-12-01 23:32:50|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|0
1733095980000|2024-12-01 23:33:00|41255.5|41235.5|41258|41238|41258|41238|41255.5|41235.5|2
1733095990000|2024-12-01 23:33:10|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|0
1733096000000|2024-12-01 23:33:20|41253|41233|41253|41233|41253|41233|41253|41233|0
1733096060000|2024-12-01 23:34:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|2
1733096070000|2024-12-01 23:34:30|41258.1|41238.1|41255.6|41235.6|41258.1|41238.1|41255.6|41235.6|0
1733096090000|2024-12-01 23:34:50|41253.3|41233.3|41253.1|41233.1|41253.3|41233.3|41250.6|41230.6|3
1733096100000|2024-12-01 23:35:00|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|1
1733096110000|2024-12-01 23:35:10|||||||||1
1733096120000|2024-12-01 23:35:20|41253|41233|41253.1|41233.1|41253.1|41233.1|41253|41233|0
1733096150000|2024-12-01 23:35:50|||||||||1
1733096160000|2024-12-01 23:36:00|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|3
1733096170000|2024-12-01 23:36:10|||||||||1
1733096180000|2024-12-01 23:36:20|41255.5|41235.5|41255.6|41235.6|41255.6|41235.6|41255.5|41235.5|0
1733096190000|2024-12-01 23:36:30|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|1
1733096200000|2024-12-01 23:36:40|41263.1|41243.1|41270.5|41250.5|41270.5|41250.5|41263.1|41243.1|0
1733096210000|2024-12-01 23:36:50|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|4
1733096220000|2024-12-01 23:37:00|41273|41253|41273.1|41253.1|41273.1|41253.1|41273|41253|0
1733096230000|2024-12-01 23:37:10|41275.5|41255.5|41278|41258|41278|41258|41273.1|41253.1|4
1733096260000|2024-12-01 23:37:40|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|2
1733096270000|2024-12-01 23:37:50|41275.8|41255.8|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|0
1733096280000|2024-12-01 23:38:00|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|0
1733096330000|2024-12-01 23:38:50|41275.7|41255.7|41278|41258|41278|41258|41275.7|41255.7|2
1733096340000|2024-12-01 23:39:00|41275.7|41255.7|41278|41258|41278|41258|41275.7|41255.7|1
1733096350000|2024-12-01 23:39:10|41280.5|41260.5|41285.5|41265.5|41285.5|41265.5|41280.5|41260.5|0
1733096380000|2024-12-01 23:39:40|41287.9|41267.9|41295.5|41275.5|41295.5|41275.5|41287.9|41267.9|1
1733096390000|2024-12-01 23:39:50|41298|41278|41295.5|41275.5|41298|41278|41295.5|41275.5|8
1733096400000|2024-12-01 23:40:00|41293|41273|41293|41273|41293|41273|41293|41273|0
1733096410000|2024-12-01 23:40:10|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1733096420000|2024-12-01 23:40:20|41298|41278|41298|41278|41298|41278|41298|41278|0
1733096450000|2024-12-01 23:40:50|||||||||2
1733096470000|2024-12-01 23:41:10|41300.4|41280.4|41298|41278|41300.4|41280.4|41298|41278|3
1733096500000|2024-12-01 23:41:40|41295.5|41275.5|41290.5|41270.5|41295.5|41275.5|41290.5|41270.5|1
1733096510000|2024-12-01 23:41:50|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|0
1733096520000|2024-12-01 23:42:00|41285.8|41265.8|41288.2|41268.2|41288.2|41268.2|41285.8|41265.8|1
1733096530000|2024-12-01 23:42:10|41290.5|41270.5|41295.5|41275.5|41295.5|41275.5|41290.5|41270.5|2
1733096560000|2024-12-01 23:42:40|41297.9|41277.9|41300.5|41280.5|41300.5|41280.5|41297.9|41277.9|1
1733096570000|2024-12-01 23:42:50|41298|41278|41300.5|41280.5|41300.5|41280.5|41298|41278|0
1733096580000|2024-12-01 23:43:00|41298.2|41278.2|41300.5|41280.5|41300.5|41280.5|41298.2|41278.2|0
1733096590000|2024-12-01 23:43:10|41298.2|41278.2|41298|41278|41298.2|41278.2|41298|41278|1
1733096630000|2024-12-01 23:43:50|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|0
1733096640000|2024-12-01 23:44:00|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|1
1733096670000|2024-12-01 23:44:30|41298|41278|41295.7|41275.7|41298|41278|41295.7|41275.7|0
1733096680000|2024-12-01 23:44:40|41298|41278|41298.2|41278.2|41298.2|41278.2|41298|41278|1
1733096690000|2024-12-01 23:44:50|41298|41278|41293|41273|41298|41278|41293|41273|1
1733096700000|2024-12-01 23:45:00|41290.7|41270.7|41285.7|41265.7|41290.7|41270.7|41285.7|41265.7|1
1733096710000|2024-12-01 23:45:10|41288|41268|41288|41268|41288|41268|41288|41268|0
1733096720000|2024-12-01 23:45:20|41292.8|41272.8|41290.5|41270.5|41292.9|41272.9|41290.5|41270.5|0
1733096730000|2024-12-01 23:45:30|41295.3|41275.3|41295.5|41275.5|41295.5|41275.5|41295.3|41275.3|0
1733096760000|2024-12-01 23:46:00|41293|41273|41303|41283|41303|41283|41293|41273|3
1733096770000|2024-12-01 23:46:10|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|0
1733096790000|2024-12-01 23:46:30|41300.7|41280.7|41303|41283|41303|41283|41300.7|41280.7|5
1733096800000|2024-12-01 23:46:40|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41300.5|41280.5|0
1733096810000|2024-12-01 23:46:50|41305.4|41285.4|41303|41283|41305.5|41285.5|41303|41283|1
1733096840000|2024-12-01 23:47:20|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|0
1733096870000|2024-12-01 23:47:50|41308|41288|41308|41288|41308|41288|41308|41288|1
1733096880000|2024-12-01 23:48:00|41308.2|41288.2|41310.5|41290.5|41310.7|41290.7|41308|41288|3
1733096890000|2024-12-01 23:48:10|41312.9|41292.9|41313|41293|41313|41293|41310.5|41290.5|0
1733096910000|2024-12-01 23:48:30|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|2
1733096920000|2024-12-01 23:48:40|41308|41288|41308|41288|41308|41288|41308|41288|0
1733096930000|2024-12-01 23:48:50|41310.4|41290.4|41310.5|41290.5|41310.5|41290.5|41310.4|41290.4|0
1733096950000|2024-12-01 23:49:10|41308|41288|41310.5|41290.5|41310.5|41290.5|41308|41288|1
1733096960000|2024-12-01 23:49:20|41308.2|41288.2|41305.5|41285.5|41308.2|41288.2|41305.5|41285.5|2
1733096990000|2024-12-01 23:49:50|41305.7|41285.7|41305.4|41285.4|41308|41288|41303|41283|2
1733097000000|2024-12-01 23:50:00|41305.5|41285.5|41303|41283|41305.5|41285.5|41303|41283|0
1733097010000|2024-12-01 23:50:10|41303.2|41283.2|41305.5|41285.5|41305.5|41285.5|41303.2|41283.2|1
1733097040000|2024-12-01 23:50:40|41308|41288|41308|41288|41308|41288|41308|41288|0
1733097050000|2024-12-01 23:50:50|41310.4|41290.4|41308|41288|41310.5|41290.5|41308|41288|0
1733097070000|2024-12-01 23:51:10|||||||||2
1733097090000|2024-12-01 23:51:30|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1733097100000|2024-12-01 23:51:40|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|2
1733097110000|2024-12-01 23:51:50|41305.7|41285.7|41305.5|41285.5|41305.7|41285.7|41305.5|41285.5|0
1733097120000|2024-12-01 23:52:00|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|0
1733097150000|2024-12-01 23:52:30|41303|41283|41308|41288|41308|41288|41303|41283|0
1733097170000|2024-12-01 23:52:50|41305.7|41285.7|41307.9|41287.9|41307.9|41287.9|41305.7|41285.7|0
1733097180000|2024-12-01 23:53:00|41308|41288|41310.5|41290.5|41310.5|41290.5|41305.5|41285.5|1
1733097210000|2024-12-01 23:53:30|41308.2|41288.2|41305.5|41285.5|41308.2|41288.2|41305.5|41285.5|0
1733097220000|2024-12-01 23:53:40|41308|41288|41305.5|41285.5|41308|41288|41305.5|41285.5|1
1733097250000|2024-12-01 23:54:10|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1733097280000|2024-12-01 23:54:40|||||||||1
1733097290000|2024-12-01 23:54:50|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|3
1733097300000|2024-12-01 23:55:00|41298.3|41278.3|41295.8|41275.8|41298.3|41278.3|41295.8|41275.8|0
1733097310000|2024-12-01 23:55:10|41298.2|41278.2|41295.7|41275.7|41298.2|41278.2|41295.7|41275.7|1
1733097330000|2024-12-01 23:55:30|41293.3|41273.3|41295.7|41275.7|41295.7|41275.7|41293.3|41273.3|0
1733097360000|2024-12-01 23:56:00|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|41295.7|41275.7|0
1733097400000|2024-12-01 23:56:40|41298.1|41278.1|41295.7|41275.7|41298.1|41278.1|41295.7|41275.7|1
1733097430000|2024-12-01 23:57:10|41295.8|41275.8|41298.2|41278.2|41298.2|41278.2|41295.7|41275.7|0
1733097450000|2024-12-01 23:57:30|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|3
1733097470000|2024-12-01 23:57:50|||||||||4
1733097480000|2024-12-01 23:58:00|||||||||2
1733097490000|2024-12-01 23:58:10|41295.8|41275.8|41295.7|41275.7|41295.8|41275.8|41295.7|41275.7|2
1733097500000|2024-12-01 23:58:20|41300.6|41280.6|41303.1|41283.1|41303.1|41283.1|41300.6|41280.6|0
1733097510000|2024-12-01 23:58:30|41303.2|41283.2|41305.6|41285.6|41305.6|41285.6|41303.2|41283.2|0
1733097550000|2024-12-01 23:59:10|41303.2|41283.2|41305.6|41285.6|41305.6|41285.6|41303.2|41283.2|0
1733097570000|2024-12-01 23:59:30|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|0
1733097590000|2024-12-01 23:59:50|41305.6|41285.6|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|3
1733094010000|2024-12-01 23:00:10|41447.9|41427.9|41425.4|41405.4|41447.9|41427.9|41425.4|41405.4|31
1733094020000|2024-12-01 23:00:20|41423.1|41403.1|41395.6|41375.6|41423.1|41403.1|41395.6|41375.6|4
1733094030000|2024-12-01 23:00:30|41390.6|41370.6|41370.6|41350.6|41392.9|41372.9|41370.4|41350.4|10
1733094040000|2024-12-01 23:00:40|41370.4|41350.4|41357.9|41337.9|41370.4|41350.4|41357.9|41337.9|7
1733094050000|2024-12-01 23:00:50|41377.9|41357.9|41365.6|41345.6|41377.9|41357.9|41365.6|41345.6|8
1733094060000|2024-12-01 23:01:00|41365.4|41345.4|41368.1|41348.1|41370.4|41350.4|41362.9|41342.9|16
1733094070000|2024-12-01 23:01:10|41370.3|41350.3|41370.4|41350.4|41370.4|41350.4|41367.9|41347.9|6
1733094080000|2024-12-01 23:01:20|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|1
1733094090000|2024-12-01 23:01:30|41370.4|41350.4|41367.9|41347.9|41370.4|41350.4|41365.6|41345.6|2
1733094100000|2024-12-01 23:01:40|41370.3|41350.3|41375.3|41355.3|41375.3|41355.3|41367.9|41347.9|20
1733094110000|2024-12-01 23:01:50|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|1
1733094120000|2024-12-01 23:02:00|41375.4|41355.4|41367.9|41347.9|41375.4|41355.4|41367.9|41347.9|5
1733094130000|2024-12-01 23:02:10|41367.8|41347.8|41362.9|41342.9|41367.9|41347.9|41362.9|41342.9|7
1733094140000|2024-12-01 23:02:20|41363.2|41343.2|41367.9|41347.9|41367.9|41347.9|41362.9|41342.9|5
1733094150000|2024-12-01 23:02:30|||||||||7
1733094170000|2024-12-01 23:02:50|||||||||8
1733094180000|2024-12-01 23:03:00|41362.9|41342.9|41325.4|41305.4|41362.9|41342.9|41325.2|41305.2|35
1733094190000|2024-12-01 23:03:10|41317.8|41297.8|41327.9|41307.9|41327.9|41307.9|41312.9|41292.9|53
1733094200000|2024-12-01 23:03:20|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|5
1733094210000|2024-12-01 23:03:30|||||||||5
1733094220000|2024-12-01 23:03:40|41323.1|41303.1|41320.6|41300.6|41323.1|41303.1|41320.4|41300.4|6
1733094230000|2024-12-01 23:03:50|41325.4|41305.4|41342.9|41322.9|41342.9|41322.9|41325.4|41305.4|3
1733094240000|2024-12-01 23:04:00|41345.4|41325.4|41338.1|41318.1|41345.6|41325.6|41335.7|41315.7|8
1733094250000|2024-12-01 23:04:10|41340.6|41320.6|41338.1|41318.1|41340.6|41320.6|41335.6|41315.6|0
1733094260000|2024-12-01 23:04:20|||||||||4
1733094270000|2024-12-01 23:04:30|41340.6|41320.6|41338.1|41318.1|41340.6|41320.6|41338.1|41318.1|4
1733094280000|2024-12-01 23:04:40|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|41340.6|41320.6|4
1733094290000|2024-12-01 23:04:50|41338.1|41318.1|41335.7|41315.7|41338.1|41318.1|41335.7|41315.7|6
1733094300000|2024-12-01 23:05:00|41335.6|41315.6|41335.6|41315.6|41337.9|41317.9|41335.6|41315.6|12
1733094310000|2024-12-01 23:05:10|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|5
1733094320000|2024-12-01 23:05:20|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|41335.6|41315.6|1
1733094330000|2024-12-01 23:05:30|41333.2|41313.2|41330.7|41310.7|41333.2|41313.2|41330.7|41310.7|1
1733094340000|2024-12-01 23:05:40|41333.1|41313.1|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|3
1733094350000|2024-12-01 23:05:50|41328.2|41308.2|41328.1|41308.1|41328.2|41308.2|41328.1|41308.1|5
1733094360000|2024-12-01 23:06:00|||||||||2
1733094380000|2024-12-01 23:06:20|41328.4|41308.4|41333.1|41313.1|41333.2|41313.2|41328.4|41308.4|6
1733094390000|2024-12-01 23:06:30|41333.2|41313.2|41333.1|41313.1|41333.2|41313.2|41328.2|41308.2|19
1733094400000|2024-12-01 23:06:40|41335.4|41315.4|41335.6|41315.6|41335.6|41315.6|41335.4|41315.4|0
1733094410000|2024-12-01 23:06:50|41340.6|41320.6|41335.6|41315.6|41340.6|41320.6|41335.6|41315.6|1
1733094420000|2024-12-01 23:07:00|||||||||1
1733094430000|2024-12-01 23:07:10|||||||||2
1733094450000|2024-12-01 23:07:30|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|2
1733094460000|2024-12-01 23:07:40|41332.9|41312.9|41320.6|41300.6|41332.9|41312.9|41320.6|41300.6|21
1733094470000|2024-12-01 23:07:50|41318.2|41298.2|41315.6|41295.6|41318.2|41298.2|41315.6|41295.6|3
1733094480000|2024-12-01 23:08:00|41317.9|41297.9|41318.2|41298.2|41318.2|41298.2|41317.9|41297.9|0
1733094490000|2024-12-01 23:08:10|||||||||1
1733094500000|2024-12-01 23:08:20|||||||||1
1733094510000|2024-12-01 23:08:30|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1733094520000|2024-12-01 23:08:40|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1733094530000|2024-12-01 23:08:50|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|1
1733094570000|2024-12-01 23:09:30|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|0
1733094580000|2024-12-01 23:09:40|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41318.2|41298.2|3
1733094590000|2024-12-01 23:09:50|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|4
1733094600000|2024-12-01 23:10:00|41315.6|41295.6|41315.6|41295.6|41318.1|41298.1|41315.6|41295.6|1
1733094610000|2024-12-01 23:10:10|41313.1|41293.1|41303.1|41283.1|41313.1|41293.1|41303.1|41283.1|13
1733094620000|2024-12-01 23:10:20|41295.7|41275.7|41278.2|41258.2|41295.7|41275.7|41278.2|41258.2|47
1733094630000|2024-12-01 23:10:30|41273.1|41253.1|41270.7|41250.7|41273.1|41253.1|41270.7|41250.7|7
1733094640000|2024-12-01 23:10:40|41270.6|41250.6|41268.1|41248.1|41273.1|41253.1|41268.1|41248.1|8
1733094650000|2024-12-01 23:10:50|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|4
1733094660000|2024-12-01 23:11:00|41265.6|41245.6|41250.9|41230.9|41265.6|41245.6|41250.9|41230.9|36
1733094670000|2024-12-01 23:11:10|41253.2|41233.2|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|7
1733094680000|2024-12-01 23:11:20|41253.2|41233.2|41255.7|41235.7|41255.7|41235.7|41253.2|41233.2|2
1733094690000|2024-12-01 23:11:30|41253.2|41233.2|41255.6|41235.6|41258.1|41238.1|41253.2|41233.2|7
1733094700000|2024-12-01 23:11:40|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|3
1733094710000|2024-12-01 23:11:50|41263.1|41243.1|41280.6|41260.6|41280.6|41260.6|41263.1|41243.1|11
1733094720000|2024-12-01 23:12:00|41283.1|41263.1|41278.1|41258.1|41283.1|41263.1|41278.1|41258.1|1
1733094730000|2024-12-01 23:12:10|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|3
1733094740000|2024-12-01 23:12:20|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|1
1733094750000|2024-12-01 23:12:30|41275.5|41255.5|41273.1|41253.1|41275.5|41255.5|41273.1|41253.1|0
1733094770000|2024-12-01 23:12:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|1
1733094780000|2024-12-01 23:13:00|41275.6|41255.6|41275.5|41255.5|41275.6|41255.6|41270.6|41250.6|0
1733094790000|2024-12-01 23:13:10|41275.6|41255.6|41270.6|41250.6|41275.6|41255.6|41270.6|41250.6|9
1733094800000|2024-12-01 23:13:20|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|11
1733094810000|2024-12-01 23:13:30|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|41278.1|41258.1|0
1733094820000|2024-12-01 23:13:40|41285.6|41265.6|41290.6|41270.6|41290.6|41270.6|41285.6|41265.6|3
1733094830000|2024-12-01 23:13:50|41288.1|41268.1|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|0
1733094840000|2024-12-01 23:14:00|41288.2|41268.2|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|7
1733094850000|2024-12-01 23:14:10|41288.2|41268.2|41288.1|41268.1|41288.2|41268.2|41288.1|41268.1|0
1733094860000|2024-12-01 23:14:20|41290.5|41270.5|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|3
1733094870000|2024-12-01 23:14:30|41288.2|41268.2|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|1
1733094880000|2024-12-01 23:14:40|41288.1|41268.1|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|0
1733094890000|2024-12-01 23:14:50|41288.2|41268.2|41285.6|41265.6|41290.6|41270.6|41285.6|41265.6|5
1733094910000|2024-12-01 23:15:10|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1733094920000|2024-12-01 23:15:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1733094930000|2024-12-01 23:15:30|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|1
1733094940000|2024-12-01 23:15:40|41295.5|41275.5|41293.1|41273.1|41295.5|41275.5|41293.1|41273.1|1
1733094960000|2024-12-01 23:16:00|||||||||3
1733094990000|2024-12-01 23:16:30|41290.7|41270.7|41290.6|41270.6|41290.7|41270.7|41290.6|41270.6|3
1733095000000|2024-12-01 23:16:40|41293|41273|41293.1|41273.1|41293.1|41273.1|41293|41273|0
1733095010000|2024-12-01 23:16:50|41290.7|41270.7|41293.1|41273.1|41293.1|41273.1|41290.6|41270.6|5
1733095020000|2024-12-01 23:17:00|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|13
1733095030000|2024-12-01 23:17:10|41285.7|41265.7|41288.2|41268.2|41288.2|41268.2|41285.6|41265.6|5
1733095040000|2024-12-01 23:17:20|41288.4|41268.4|41300.5|41280.5|41300.5|41280.5|41288.4|41268.4|3
1733095050000|2024-12-01 23:17:30|41300.6|41280.6|41320.6|41300.6|41320.6|41300.6|41300.6|41280.6|7
1733095060000|2024-12-01 23:17:40|41320.5|41300.5|41320.6|41300.6|41320.6|41300.6|41320.5|41300.5|1
1733095070000|2024-12-01 23:17:50|41323.1|41303.1|41318.1|41298.1|41323.1|41303.1|41318.1|41298.1|6
1733095080000|2024-12-01 23:18:00|41310.7|41290.7|41305.9|41285.9|41310.7|41290.7|41305.9|41285.9|1
1733095090000|2024-12-01 23:18:10|41305.6|41285.6|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|0
1733095100000|2024-12-01 23:18:20|41298.2|41278.2|41293.2|41273.2|41298.2|41278.2|41293.2|41273.2|1
1733095140000|2024-12-01 23:19:00|41290.7|41270.7|41293.1|41273.1|41293.1|41273.1|41290.7|41270.7|3
1733095150000|2024-12-01 23:19:10|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|0
1733095180000|2024-12-01 23:19:40|||||||||1
1733095190000|2024-12-01 23:19:50|41300.6|41280.6|41298.1|41278.1|41303.1|41283.1|41298.1|41278.1|9
1733095200000|2024-12-01 23:20:00|41295.8|41275.8|41295.6|41275.6|41295.8|41275.8|41295.6|41275.6|2
1733095210000|2024-12-01 23:20:10|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1733095220000|2024-12-01 23:20:20|||||||||1
1733095230000|2024-12-01 23:20:30|41288.1|41268.1|41270.5|41250.5|41288.1|41268.1|41270.5|41250.5|10
1733095240000|2024-12-01 23:20:40|41268.1|41248.1|41270.5|41250.5|41270.5|41250.5|41268.1|41248.1|0
1733095250000|2024-12-01 23:20:50|41273|41253|41273|41253|41273|41253|41273|41253|5
1733095260000|2024-12-01 23:21:00|||||||||1
1733095270000|2024-12-01 23:21:10|41270.5|41250.5|41275.5|41255.5|41275.5|41255.5|41270.5|41250.5|19
1733095280000|2024-12-01 23:21:20|41278|41258|41280.6|41260.6|41280.6|41260.6|41278|41258|1
1733095290000|2024-12-01 23:21:30|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|1
1733095300000|2024-12-01 23:21:40|||||||||1
1733095320000|2024-12-01 23:22:00|||||||||3
1733095330000|2024-12-01 23:22:10|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|8
1733095340000|2024-12-01 23:22:20|41273.1|41253.1|41268.1|41248.1|41273.1|41253.1|41268.1|41248.1|3
1733095350000|2024-12-01 23:22:30|41265.8|41245.8|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|4
1733095360000|2024-12-01 23:22:40|41270.5|41250.5|41270.6|41250.6|41270.6|41250.6|41270.5|41250.5|2
1733095370000|2024-12-01 23:22:50|41270.5|41250.5|41265.6|41245.6|41270.5|41250.5|41265.6|41245.6|0
1733095380000|2024-12-01 23:23:00|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|3
1733095390000|2024-12-01 23:23:10|41273.1|41253.1|41270.6|41250.6|41273.1|41253.1|41270.6|41250.6|11
1733095400000|2024-12-01 23:23:20|41273.1|41253.1|41275.6|41255.6|41275.6|41255.6|41273.1|41253.1|0
1733095420000|2024-12-01 23:23:40|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|3
1733095440000|2024-12-01 23:24:00|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1733095460000|2024-12-01 23:24:20|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|7
1733095470000|2024-12-01 23:24:30|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|0
1733095480000|2024-12-01 23:24:40|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1733095490000|2024-12-01 23:24:50|41255.8|41235.8|41260.6|41240.6|41260.6|41240.6|41255.8|41235.8|4
1733095500000|2024-12-01 23:25:00|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41255.6|41235.6|2
1733095510000|2024-12-01 23:25:10|41263.1|41243.1|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|0
1733095520000|2024-12-01 23:25:20|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|5
1733095530000|2024-12-01 23:25:30|41268.3|41248.3|41268.1|41248.1|41268.3|41248.3|41268.1|41248.1|0
1733095540000|2024-12-01 23:25:40|41265.8|41245.8|41268.3|41248.3|41268.3|41248.3|41265.8|41245.8|1
1733095550000|2024-12-01 23:25:50|||||||||1
1733095560000|2024-12-01 23:26:00|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|0
1733095570000|2024-12-01 23:26:10|41273|41253|41273|41253|41275.5|41255.5|41273|41253|4
1733095580000|2024-12-01 23:26:20|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|0
1733095590000|2024-12-01 23:26:30|||||||||1
1733095600000|2024-12-01 23:26:40|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41268|41248|2
1733095610000|2024-12-01 23:26:50|41270.5|41250.5|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|0
1733095620000|2024-12-01 23:27:00|41265.6|41245.6|41265.5|41245.5|41268|41248|41265.5|41245.5|1
1733095630000|2024-12-01 23:27:10|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|5
1733095640000|2024-12-01 23:27:20|41268.1|41248.1|41268|41248|41268.1|41248.1|41268|41248|0
1733095650000|2024-12-01 23:27:30|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|0
1733095660000|2024-12-01 23:27:40|41273|41253|41273|41253|41273|41253|41273|41253|7
1733095670000|2024-12-01 23:27:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|2
1733095680000|2024-12-01 23:28:00|41273.1|41253.1|41273|41253|41273.1|41253.1|41273|41253|3
1733095690000|2024-12-01 23:28:10|41270.5|41250.5|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|0
1733095700000|2024-12-01 23:28:20|41263.1|41243.1|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|1
1733095710000|2024-12-01 23:28:30|41258|41238|41258|41238|41258|41238|41258|41238|1
1733095720000|2024-12-01 23:28:40|41253.3|41233.3|41253.1|41233.1|41253.3|41233.3|41253.1|41233.1|4
1733095730000|2024-12-01 23:28:50|41255.6|41235.6|41258|41238|41258.1|41238.1|41255.6|41235.6|12
1733095740000|2024-12-01 23:29:00|41253.1|41233.1|41253|41233|41253.1|41233.1|41253|41233|6
1733095750000|2024-12-01 23:29:10|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1733095760000|2024-12-01 23:29:20|||||||||2
1733095770000|2024-12-01 23:29:30|41255.5|41235.5|41258|41238|41258|41238|41255.5|41235.5|1
1733095790000|2024-12-01 23:29:50|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|3
1733095800000|2024-12-01 23:30:00|41250.6|41230.6|41260.5|41240.5|41260.5|41240.5|41250.5|41230.5|6
1733095810000|2024-12-01 23:30:10|41263|41243|41258|41238|41263|41243|41258|41238|2
1733095820000|2024-12-01 23:30:20|41258.1|41238.1|41255.5|41235.5|41260.5|41240.5|41255.5|41235.5|0
1733095830000|2024-12-01 23:30:30|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|0
1733095860000|2024-12-01 23:31:00|41255.6|41235.6|41263|41243|41263|41243|41255.6|41235.6|3
1733095870000|2024-12-01 23:31:10|||||||||3
1733095880000|2024-12-01 23:31:20|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|2
1733095890000|2024-12-01 23:31:30|||||||||1
1733095910000|2024-12-01 23:31:50|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|1
1733095920000|2024-12-01 23:32:00|41263|41243|41263|41243|41263|41243|41263|41243|0
1733095930000|2024-12-01 23:32:10|41258|41238|41255.5|41235.5|41258|41238|41253.1|41233.1|3
1733095940000|2024-12-01 23:32:20|41253.1|41233.1|41255.5|41235.5|41255.5|41235.5|41250.5|41230.5|0
1733095950000|2024-12-01 23:32:30|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|0
1733095960000|2024-12-01 23:32:40|41253|41233|41255.5|41235.5|41255.5|41235.5|41253|41233|1
1733095970000|2024-12-01 23:32:50|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|0
1733095980000|2024-12-01 23:33:00|41255.5|41235.5|41258|41238|41258|41238|41255.5|41235.5|2
1733095990000|2024-12-01 23:33:10|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|0
1733096000000|2024-12-01 23:33:20|41253|41233|41253|41233|41253|41233|41253|41233|0
1733096060000|2024-12-01 23:34:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|2
1733096070000|2024-12-01 23:34:30|41258.1|41238.1|41255.6|41235.6|41258.1|41238.1|41255.6|41235.6|0
1733096090000|2024-12-01 23:34:50|41253.3|41233.3|41253.1|41233.1|41253.3|41233.3|41250.6|41230.6|3
1733096100000|2024-12-01 23:35:00|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|1
1733096110000|2024-12-01 23:35:10|||||||||1
1733096120000|2024-12-01 23:35:20|41253|41233|41253.1|41233.1|41253.1|41233.1|41253|41233|0
1733096150000|2024-12-01 23:35:50|||||||||1
1733096160000|2024-12-01 23:36:00|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|3
1733096170000|2024-12-01 23:36:10|||||||||1
1733096180000|2024-12-01 23:36:20|41255.5|41235.5|41255.6|41235.6|41255.6|41235.6|41255.5|41235.5|0
1733096190000|2024-12-01 23:36:30|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|1
1733096200000|2024-12-01 23:36:40|41263.1|41243.1|41270.5|41250.5|41270.5|41250.5|41263.1|41243.1|0
1733096210000|2024-12-01 23:36:50|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|4
1733096220000|2024-12-01 23:37:00|41273|41253|41273.1|41253.1|41273.1|41253.1|41273|41253|0
1733096230000|2024-12-01 23:37:10|41275.5|41255.5|41278|41258|41278|41258|41273.1|41253.1|4
1733096260000|2024-12-01 23:37:40|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|41275.7|41255.7|2
1733096270000|2024-12-01 23:37:50|41275.8|41255.8|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|0
1733096280000|2024-12-01 23:38:00|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|41273.2|41253.2|0
1733096330000|2024-12-01 23:38:50|41275.7|41255.7|41278|41258|41278|41258|41275.7|41255.7|2
1733096340000|2024-12-01 23:39:00|41275.7|41255.7|41278|41258|41278|41258|41275.7|41255.7|1
1733096350000|2024-12-01 23:39:10|41280.5|41260.5|41285.5|41265.5|41285.5|41265.5|41280.5|41260.5|0
1733096380000|2024-12-01 23:39:40|41287.9|41267.9|41295.5|41275.5|41295.5|41275.5|41287.9|41267.9|1
1733096390000|2024-12-01 23:39:50|41298|41278|41295.5|41275.5|41298|41278|41295.5|41275.5|8
1733096400000|2024-12-01 23:40:00|41293|41273|41293|41273|41293|41273|41293|41273|0
1733096410000|2024-12-01 23:40:10|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|0
1733096420000|2024-12-01 23:40:20|41298|41278|41298|41278|41298|41278|41298|41278|0
1733096450000|2024-12-01 23:40:50|||||||||2
1733096470000|2024-12-01 23:41:10|41300.4|41280.4|41298|41278|41300.4|41280.4|41298|41278|3
1733096500000|2024-12-01 23:41:40|41295.5|41275.5|41290.5|41270.5|41295.5|41275.5|41290.5|41270.5|1
1733096510000|2024-12-01 23:41:50|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|0
1733096520000|2024-12-01 23:42:00|41285.8|41265.8|41288.2|41268.2|41288.2|41268.2|41285.8|41265.8|1
1733096530000|2024-12-01 23:42:10|41290.5|41270.5|41295.5|41275.5|41295.5|41275.5|41290.5|41270.5|2
1733096560000|2024-12-01 23:42:40|41297.9|41277.9|41300.5|41280.5|41300.5|41280.5|41297.9|41277.9|1
1733096570000|2024-12-01 23:42:50|41298|41278|41300.5|41280.5|41300.5|41280.5|41298|41278|0
1733096580000|2024-12-01 23:43:00|41298.2|41278.2|41300.5|41280.5|41300.5|41280.5|41298.2|41278.2|0
1733096590000|2024-12-01 23:43:10|41298.2|41278.2|41298|41278|41298.2|41278.2|41298|41278|1
1733096630000|2024-12-01 23:43:50|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|0
1733096640000|2024-12-01 23:44:00|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|1
1733096670000|2024-12-01 23:44:30|41298|41278|41295.7|41275.7|41298|41278|41295.7|41275.7|0
1733096680000|2024-12-01 23:44:40|41298|41278|41298.2|41278.2|41298.2|41278.2|41298|41278|1
1733096690000|2024-12-01 23:44:50|41298|41278|41293|41273|41298|41278|41293|41273|1
1733096700000|2024-12-01 23:45:00|41290.7|41270.7|41285.7|41265.7|41290.7|41270.7|41285.7|41265.7|1
1733096710000|2024-12-01 23:45:10|41288|41268|41288|41268|41288|41268|41288|41268|0
1733096720000|2024-12-01 23:45:20|41292.8|41272.8|41290.5|41270.5|41292.9|41272.9|41290.5|41270.5|0
1733096730000|2024-12-01 23:45:30|41295.3|41275.3|41295.5|41275.5|41295.5|41275.5|41295.3|41275.3|0
1733096760000|2024-12-01 23:46:00|41293|41273|41303|41283|41303|41283|41293|41273|3
1733096770000|2024-12-01 23:46:10|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|0
1733096790000|2024-12-01 23:46:30|41300.7|41280.7|41303|41283|41303|41283|41300.7|41280.7|5
1733096800000|2024-12-01 23:46:40|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41300.5|41280.5|0
1733096810000|2024-12-01 23:46:50|41305.4|41285.4|41303|41283|41305.5|41285.5|41303|41283|1
1733096840000|2024-12-01 23:47:20|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|0
1733096870000|2024-12-01 23:47:50|41308|41288|41308|41288|41308|41288|41308|41288|1
1733096880000|2024-12-01 23:48:00|41308.2|41288.2|41310.5|41290.5|41310.7|41290.7|41308|41288|3
1733096890000|2024-12-01 23:48:10|41312.9|41292.9|41313|41293|41313|41293|41310.5|41290.5|0
1733096910000|2024-12-01 23:48:30|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|41310.5|41290.5|2
1733096920000|2024-12-01 23:48:40|41308|41288|41308|41288|41308|41288|41308|41288|0
1733096930000|2024-12-01 23:48:50|41310.4|41290.4|41310.5|41290.5|41310.5|41290.5|41310.4|41290.4|0
1733096950000|2024-12-01 23:49:10|41308|41288|41310.5|41290.5|41310.5|41290.5|41308|41288|1
1733096960000|2024-12-01 23:49:20|41308.2|41288.2|41305.5|41285.5|41308.2|41288.2|41305.5|41285.5|2
1733096990000|2024-12-01 23:49:50|41305.7|41285.7|41305.4|41285.4|41308|41288|41303|41283|2
1733097000000|2024-12-01 23:50:00|41305.5|41285.5|41303|41283|41305.5|41285.5|41303|41283|0
1733097010000|2024-12-01 23:50:10|41303.2|41283.2|41305.5|41285.5|41305.5|41285.5|41303.2|41283.2|1
1733097040000|2024-12-01 23:50:40|41308|41288|41308|41288|41308|41288|41308|41288|0
1733097050000|2024-12-01 23:50:50|41310.4|41290.4|41308|41288|41310.5|41290.5|41308|41288|0
1733097070000|2024-12-01 23:51:10|||||||||2
1733097090000|2024-12-01 23:51:30|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1733097100000|2024-12-01 23:51:40|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|2
1733097110000|2024-12-01 23:51:50|41305.7|41285.7|41305.5|41285.5|41305.7|41285.7|41305.5|41285.5|0
1733097120000|2024-12-01 23:52:00|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|0
1733097150000|2024-12-01 23:52:30|41303|41283|41308|41288|41308|41288|41303|41283|0
1733097170000|2024-12-01 23:52:50|41305.7|41285.7|41307.9|41287.9|41307.9|41287.9|41305.7|41285.7|0
1733097180000|2024-12-01 23:53:00|41308|41288|41310.5|41290.5|41310.5|41290.5|41305.5|41285.5|1
1733097210000|2024-12-01 23:53:30|41308.2|41288.2|41305.5|41285.5|41308.2|41288.2|41305.5|41285.5|0
1733097220000|2024-12-01 23:53:40|41308|41288|41305.5|41285.5|41308|41288|41305.5|41285.5|1
1733097250000|2024-12-01 23:54:10|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|41305.7|41285.7|1
1733097280000|2024-12-01 23:54:40|||||||||1
1733097290000|2024-12-01 23:54:50|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|3
1733097300000|2024-12-01 23:55:00|41298.3|41278.3|41295.8|41275.8|41298.3|41278.3|41295.8|41275.8|0
1733097310000|2024-12-01 23:55:10|41298.2|41278.2|41295.7|41275.7|41298.2|41278.2|41295.7|41275.7|1
1733097330000|2024-12-01 23:55:30|41293.3|41273.3|41295.7|41275.7|41295.7|41275.7|41293.3|41273.3|0
1733097360000|2024-12-01 23:56:00|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|41295.7|41275.7|0
1733097400000|2024-12-01 23:56:40|41298.1|41278.1|41295.7|41275.7|41298.1|41278.1|41295.7|41275.7|1
1733097430000|2024-12-01 23:57:10|41295.8|41275.8|41298.2|41278.2|41298.2|41278.2|41295.7|41275.7|0
1733097450000|2024-12-01 23:57:30|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|3
1733097470000|2024-12-01 23:57:50|||||||||4
1733097480000|2024-12-01 23:58:00|||||||||2
1733097490000|2024-12-01 23:58:10|41295.8|41275.8|41295.7|41275.7|41295.8|41275.8|41295.7|41275.7|2
1733097500000|2024-12-01 23:58:20|41300.6|41280.6|41303.1|41283.1|41303.1|41283.1|41300.6|41280.6|0
1733097510000|2024-12-01 23:58:30|41303.2|41283.2|41305.6|41285.6|41305.6|41285.6|41303.2|41283.2|0
1733097550000|2024-12-01 23:59:10|41303.2|41283.2|41305.6|41285.6|41305.6|41285.6|41303.2|41283.2|0
1733097570000|2024-12-01 23:59:30|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|0
1733097590000|2024-12-01 23:59:50|41305.6|41285.6|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|3
1733097600000|2024-12-02 00:00:00|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|0
1733097610000|2024-12-02 00:00:10|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|0
1733097620000|2024-12-02 00:00:20|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|1
1733097630000|2024-12-02 00:00:30|41303.1|41283.1|41303.1|41283.1|41303.2|41283.2|41303.1|41283.1|0
1733097640000|2024-12-02 00:00:40|41300.7|41280.7|41298.2|41278.2|41303.1|41283.1|41295.7|41275.7|4
1733097660000|2024-12-02 00:01:00|41298.3|41278.3|41300.7|41280.7|41303.1|41283.1|41298.3|41278.3|2
1733097670000|2024-12-02 00:01:10|41303.1|41283.1|41300.7|41280.7|41303.1|41283.1|41300.7|41280.7|0
1733097690000|2024-12-02 00:01:30|41303.1|41283.1|41300.7|41280.7|41303.1|41283.1|41300.7|41280.7|2
1733097710000|2024-12-02 00:01:50|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41300.7|41280.7|0
1733097720000|2024-12-02 00:02:00|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|1
1733097730000|2024-12-02 00:02:10|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|1
1733097740000|2024-12-02 00:02:20|41300.8|41280.8|41303.2|41283.2|41303.2|41283.2|41300.8|41280.8|0
1733097750000|2024-12-02 00:02:30|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|1
1733097800000|2024-12-02 00:03:20|41298.3|41278.3|41298.2|41278.2|41298.3|41278.3|41298.2|41278.2|1
1733097820000|2024-12-02 00:03:40|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|0
1733097830000|2024-12-02 00:03:50|41295.8|41275.8|41298.2|41278.2|41298.2|41278.2|41295.8|41275.8|0
1733097840000|2024-12-02 00:04:00|41293.2|41273.2|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|4
1733097850000|2024-12-02 00:04:10|41298.1|41278.1|41298.2|41278.2|41298.2|41278.2|41298.1|41278.1|0
1733097860000|2024-12-02 00:04:20|41295.7|41275.7|41293.2|41273.2|41295.7|41275.7|41293.2|41273.2|3
1733097880000|2024-12-02 00:04:40|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|8
1733097890000|2024-12-02 00:04:50|41285.8|41265.8|41275.7|41255.7|41285.8|41265.8|41275.7|41255.7|8
1733097900000|2024-12-02 00:05:00|41278.1|41258.1|41278.2|41258.2|41278.2|41258.2|41275.7|41255.7|0
1733097910000|2024-12-02 00:05:10|41280.7|41260.7|41278.2|41258.2|41280.7|41260.7|41278.2|41258.2|1
1733097920000|2024-12-02 00:05:20|41280.7|41260.7|41278.2|41258.2|41280.7|41260.7|41278.2|41258.2|0
1733097940000|2024-12-02 00:05:40|41280.6|41260.6|41280.7|41260.7|41280.7|41260.7|41280.6|41260.6|0
1733097950000|2024-12-02 00:05:50|41278.2|41258.2|41275.7|41255.7|41280.7|41260.7|41275.7|41255.7|0
1733097960000|2024-12-02 00:06:00|41278.2|41258.2|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|2
1733097990000|2024-12-02 00:06:30|41275.9|41255.9|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|0
1733098000000|2024-12-02 00:06:40|41278.1|41258.1|41278.4|41258.4|41278.4|41258.4|41278.1|41258.1|0
1733098010000|2024-12-02 00:06:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41275.7|41255.7|0
1733098020000|2024-12-02 00:07:00|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|0
1733098030000|2024-12-02 00:07:10|41280.6|41260.6|41275.7|41255.7|41280.7|41260.7|41275.7|41255.7|1
1733098050000|2024-12-02 00:07:30|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|6
1733098110000|2024-12-02 00:08:30|41280.6|41260.6|41278.2|41258.2|41280.6|41260.6|41278.2|41258.2|0
1733098120000|2024-12-02 00:08:40|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1733098130000|2024-12-02 00:08:50|41278.4|41258.4|41280.7|41260.7|41280.7|41260.7|41278.2|41258.2|2
1733098150000|2024-12-02 00:09:10|41283.1|41263.1|41280.7|41260.7|41283.1|41263.1|41280.7|41260.7|0
1733098160000|2024-12-02 00:09:20|41283.2|41263.2|41283.2|41263.2|41285.7|41265.7|41280.7|41260.7|3
1733098170000|2024-12-02 00:09:30|41285.6|41265.6|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098180000|2024-12-02 00:09:40|41283.4|41263.4|41283.2|41263.2|41285.7|41265.7|41283.2|41263.2|0
1733098190000|2024-12-02 00:09:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|4
1733098210000|2024-12-02 00:10:10|||||||||1
1733098230000|2024-12-02 00:10:30|41283.1|41263.1|41285.7|41265.7|41285.7|41265.7|41283.1|41263.1|2
1733098240000|2024-12-02 00:10:40|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|1
1733098250000|2024-12-02 00:10:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1733098260000|2024-12-02 00:11:00|41283.1|41263.1|41280.9|41260.9|41283.2|41263.2|41280.7|41260.7|0
1733098270000|2024-12-02 00:11:10|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|1
1733098280000|2024-12-02 00:11:20|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098290000|2024-12-02 00:11:30|41288.1|41268.1|41288.2|41268.2|41288.2|41268.2|41288.1|41268.1|2
1733098320000|2024-12-02 00:12:00|||||||||2
1733098330000|2024-12-02 00:12:10|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|0
1733098340000|2024-12-02 00:12:20|41288.4|41268.4|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|1
1733098360000|2024-12-02 00:12:40|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|1
1733098370000|2024-12-02 00:12:50|||||||||1
1733098380000|2024-12-02 00:13:00|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|0
1733098390000|2024-12-02 00:13:10|41295.6|41275.6|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|1
1733098410000|2024-12-02 00:13:30|||||||||1
1733098430000|2024-12-02 00:13:50|||||||||2
1733098440000|2024-12-02 00:14:00|||||||||3
1733098460000|2024-12-02 00:14:20|41300.6|41280.6|41300.5|41280.5|41300.6|41280.6|41298.1|41278.1|1
1733098470000|2024-12-02 00:14:30|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|0
1733098480000|2024-12-02 00:14:40|41300.5|41280.5|41300.6|41280.6|41300.6|41280.6|41300.5|41280.5|0
1733098490000|2024-12-02 00:14:50|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|1
1733098500000|2024-12-02 00:15:00|41293.1|41273.1|41285.7|41265.7|41293.1|41273.1|41285.7|41265.7|1
1733098510000|2024-12-02 00:15:10|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098520000|2024-12-02 00:15:20|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|0
1733098530000|2024-12-02 00:15:30|41283.4|41263.4|41288.2|41268.2|41288.2|41268.2|41283.4|41263.4|2
1733098540000|2024-12-02 00:15:40|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|1
1733098550000|2024-12-02 00:15:50|41285.6|41265.6|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098560000|2024-12-02 00:16:00|41288.2|41268.2|41283.2|41263.2|41288.2|41268.2|41283.2|41263.2|2
1733098570000|2024-12-02 00:16:10|41285.7|41265.7|41283.2|41263.2|41285.7|41265.7|41283.2|41263.2|0
1733098580000|2024-12-02 00:16:20|41285.7|41265.7|41290.7|41270.7|41290.7|41270.7|41285.7|41265.7|4
1733098590000|2024-12-02 00:16:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1733098620000|2024-12-02 00:17:00|41295.5|41275.5|41295.6|41275.6|41295.6|41275.6|41295.5|41275.5|2
1733098630000|2024-12-02 00:17:10|41293.1|41273.1|41295.7|41275.7|41295.7|41275.7|41290.7|41270.7|2
1733098650000|2024-12-02 00:17:30|41293.4|41273.4|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|0
1733098670000|2024-12-02 00:17:50|41295.6|41275.6|41295.7|41275.7|41295.7|41275.7|41295.6|41275.6|1
1733098680000|2024-12-02 00:18:00|41298.1|41278.1|41295.7|41275.7|41298.1|41278.1|41295.6|41275.6|2
1733098690000|2024-12-02 00:18:10|41293.1|41273.1|41295.7|41275.7|41295.7|41275.7|41293.1|41273.1|3
1733098710000|2024-12-02 00:18:30|41298.1|41278.1|41295.7|41275.7|41298.2|41278.2|41295.7|41275.7|0
1733098720000|2024-12-02 00:18:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1733098730000|2024-12-02 00:18:50|41293.2|41273.2|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|1
1733098740000|2024-12-02 00:19:00|41293.2|41273.2|41293.1|41273.1|41293.2|41273.2|41293.1|41273.1|2
1733098750000|2024-12-02 00:19:10|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1733098780000|2024-12-02 00:19:40|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|3
1733098790000|2024-12-02 00:19:50|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|1
1733098800000|2024-12-02 00:20:00|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|1
1733098810000|2024-12-02 00:20:10|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|6
1733098820000|2024-12-02 00:20:20|41285.9|41265.9|41293.2|41273.2|41295.7|41275.7|41285.9|41265.9|12
1733098840000|2024-12-02 00:20:40|41298.1|41278.1|41293.1|41273.1|41298.1|41278.1|41293.1|41273.1|2
1733098850000|2024-12-02 00:20:50|41293.4|41273.4|41298.2|41278.2|41298.2|41278.2|41293.4|41273.4|6
1733098860000|2024-12-02 00:21:00|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|3
1733098880000|2024-12-02 00:21:20|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1733098890000|2024-12-02 00:21:30|41298.2|41278.2|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|0
1733098900000|2024-12-02 00:21:40|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|0
1733098920000|2024-12-02 00:22:00|||||||||5
1733098930000|2024-12-02 00:22:10|41295.7|41275.7|41295.6|41275.6|41295.7|41275.7|41295.6|41275.6|1
1733098940000|2024-12-02 00:22:20|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|0
1733098990000|2024-12-02 00:23:10|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099000000|2024-12-02 00:23:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|3
1733099010000|2024-12-02 00:23:30|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|0
1733099020000|2024-12-02 00:23:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099030000|2024-12-02 00:23:50|41293.1|41273.1|41293.3|41273.3|41293.3|41273.3|41293.1|41273.1|0
1733099040000|2024-12-02 00:24:00|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|0
1733099060000|2024-12-02 00:24:20|41298.1|41278.1|41295.8|41275.8|41298.1|41278.1|41295.8|41275.8|0
1733099070000|2024-12-02 00:24:30|41293.4|41273.4|41295.8|41275.8|41295.8|41275.8|41293.4|41273.4|0
1733099080000|2024-12-02 00:24:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41295.8|41275.8|0
1733099090000|2024-12-02 00:24:50|41300.6|41280.6|41295.8|41275.8|41300.6|41280.6|41295.8|41275.8|3
1733099100000|2024-12-02 00:25:00|41293.3|41273.3|41293.3|41273.3|41295.8|41275.8|41293.3|41273.3|0
1733099130000|2024-12-02 00:25:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1733099140000|2024-12-02 00:25:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099170000|2024-12-02 00:26:10|41288.3|41268.3|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|0
1733099180000|2024-12-02 00:26:20|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|0
1733099190000|2024-12-02 00:26:30|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|1
1733099200000|2024-12-02 00:26:40|41285.9|41265.9|41288.3|41268.3|41288.3|41268.3|41285.9|41265.9|0
1733099230000|2024-12-02 00:27:10|41285.9|41265.9|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1733099240000|2024-12-02 00:27:20|41288.1|41268.1|41290.8|41270.8|41290.8|41270.8|41288.1|41268.1|1
1733099260000|2024-12-02 00:27:40|41293.1|41273.1|41293.3|41273.3|41293.3|41273.3|41293.1|41273.1|0
1733099280000|2024-12-02 00:28:00|41295.6|41275.6|41295.8|41275.8|41295.8|41275.8|41295.6|41275.6|2
1733099290000|2024-12-02 00:28:10|||||||||3
1733099310000|2024-12-02 00:28:30|41298.1|41278.1|41290.8|41270.8|41298.1|41278.1|41290.8|41270.8|2
1733099320000|2024-12-02 00:28:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|0
1733099330000|2024-12-02 00:28:50|41290.9|41270.9|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|0
1733099340000|2024-12-02 00:29:00|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41290.8|41270.8|1
1733099380000|2024-12-02 00:29:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|1
1733099390000|2024-12-02 00:29:50|||||||||1
1733099400000|2024-12-02 00:30:00|41290.6|41270.6|41285.8|41265.8|41290.6|41270.6|41285.8|41265.8|0
1733099420000|2024-12-02 00:30:20|41285.9|41265.9|41293.1|41273.1|41293.1|41273.1|41285.9|41265.9|6
1733099440000|2024-12-02 00:30:40|||||||||1
1733099450000|2024-12-02 00:30:50|||||||||1
1733099460000|2024-12-02 00:31:00|41290.6|41270.6|41283.3|41263.3|41290.6|41270.6|41283.3|41263.3|8
1733099470000|2024-12-02 00:31:10|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|2
1733099480000|2024-12-02 00:31:20|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|1
1733099490000|2024-12-02 00:31:30|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41280.8|41260.8|0
1733099520000|2024-12-02 00:32:00|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|2
1733099540000|2024-12-02 00:32:20|41280.9|41260.9|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|0
1733099550000|2024-12-02 00:32:30|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|0
1733099560000|2024-12-02 00:32:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|1
1733099570000|2024-12-02 00:32:50|41280.9|41260.9|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|1
1733099580000|2024-12-02 00:33:00|41283.3|41263.3|41278.3|41258.3|41283.3|41263.3|41278.3|41258.3|6
1733099600000|2024-12-02 00:33:20|41275.8|41255.8|41273.4|41253.4|41275.8|41255.8|41273.4|41253.4|2
1733099610000|2024-12-02 00:33:30|41273.3|41253.3|41263.3|41243.3|41273.3|41253.3|41263.3|41243.3|2
1733099630000|2024-12-02 00:33:50|||||||||1
1733099650000|2024-12-02 00:34:10|41265.8|41245.8|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|3
1733099660000|2024-12-02 00:34:20|41263.4|41243.4|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|0
1733099670000|2024-12-02 00:34:30|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|3
1733099680000|2024-12-02 00:34:40|41275.8|41255.8|41278.3|41258.3|41278.3|41258.3|41275.8|41255.8|4
1733099690000|2024-12-02 00:34:50|41280.8|41260.8|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|7
1733099700000|2024-12-02 00:35:00|41275.8|41255.8|41270.8|41250.8|41275.8|41255.8|41270.8|41250.8|10
1733099710000|2024-12-02 00:35:10|41273.3|41253.3|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|4
1733099720000|2024-12-02 00:35:20|||||||||1
1733099740000|2024-12-02 00:35:40|41265.8|41245.8|41268.3|41248.3|41268.3|41248.3|41265.8|41245.8|1
1733099750000|2024-12-02 00:35:50|41270.6|41250.6|41265.8|41245.8|41270.8|41250.8|41265.8|41245.8|0
1733099760000|2024-12-02 00:36:00|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|1
1733099770000|2024-12-02 00:36:10|41265.9|41245.9|41263.3|41243.3|41265.9|41245.9|41263.3|41243.3|1
1733099780000|2024-12-02 00:36:20|41265.6|41245.6|41265.8|41245.8|41265.8|41245.8|41265.6|41245.6|0
1733099810000|2024-12-02 00:36:50|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|0
1733099830000|2024-12-02 00:37:10|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|9
1733099840000|2024-12-02 00:37:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|2
1733099850000|2024-12-02 00:37:30|41253.3|41233.3|41258.3|41238.3|41258.3|41238.3|41253.3|41233.3|2
1733099860000|2024-12-02 00:37:40|41260.6|41240.6|41263.3|41243.3|41263.3|41243.3|41260.6|41240.6|3
1733099870000|2024-12-02 00:37:50|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|2
1733099880000|2024-12-02 00:38:00|||||||||1
1733099890000|2024-12-02 00:38:10|41263.4|41243.4|41263.3|41243.3|41263.4|41243.4|41263.3|41243.3|0
1733099940000|2024-12-02 00:39:00|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|1
1733099950000|2024-12-02 00:39:10|41263.3|41243.3|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|3
1733099960000|2024-12-02 00:39:20|41265.6|41245.6|41263.3|41243.3|41265.6|41245.6|41263.3|41243.3|0
1733099970000|2024-12-02 00:39:30|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|3
1733099990000|2024-12-02 00:39:50|||||||||3
1733100010000|2024-12-02 00:40:10|41258.4|41238.4|41258.3|41238.3|41258.4|41238.4|41258.3|41238.3|3
1733100020000|2024-12-02 00:40:20|||||||||3
1733100040000|2024-12-02 00:40:40|||||||||1
1733100050000|2024-12-02 00:40:50|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1733100060000|2024-12-02 00:41:00|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|0
1733100070000|2024-12-02 00:41:10|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1733100080000|2024-12-02 00:41:20|41255.9|41235.9|41258.3|41238.3|41258.3|41238.3|41255.9|41235.9|1
1733100090000|2024-12-02 00:41:30|41255.8|41235.8|41258.3|41238.3|41258.3|41238.3|41255.8|41235.8|2
1733100100000|2024-12-02 00:41:40|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|0
1733100110000|2024-12-02 00:41:50|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1733100120000|2024-12-02 00:42:00|||||||||1
1733100140000|2024-12-02 00:42:20|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|1
1733100160000|2024-12-02 00:42:40|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|1
1733100170000|2024-12-02 00:42:50|41263.3|41243.3|41265.7|41245.7|41265.7|41245.7|41263.3|41243.3|0
1733100180000|2024-12-02 00:43:00|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|0
1733100190000|2024-12-02 00:43:10|41260.8|41240.8|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|2
1733100200000|2024-12-02 00:43:20|41258.4|41238.4|41258.3|41238.3|41258.4|41238.4|41258.3|41238.3|5
1733100210000|2024-12-02 00:43:30|41238.3|41218.3|41178.3|41158.3|41238.3|41218.3|41168.3|41148.3|88
1733100220000|2024-12-02 00:43:40|41183.3|41163.3|41190.7|41170.7|41190.7|41170.7|41183.3|41163.3|10
1733100230000|2024-12-02 00:43:50|41190.8|41170.8|41200.8|41180.8|41200.8|41180.8|41190.8|41170.8|6
1733100240000|2024-12-02 00:44:00|41203.3|41183.3|41220.8|41200.8|41220.8|41200.8|41203.3|41183.3|21
1733100250000|2024-12-02 00:44:10|41223.3|41203.3|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|8
1733100260000|2024-12-02 00:44:20|41228.3|41208.3|41233.3|41213.3|41233.3|41213.3|41228.3|41208.3|1
1733100270000|2024-12-02 00:44:30|41233.4|41213.4|41225.8|41205.8|41235.8|41215.8|41225.8|41205.8|14
1733100280000|2024-12-02 00:44:40|41220.8|41200.8|41215.8|41195.8|41220.8|41200.8|41215.8|41195.8|9
1733100290000|2024-12-02 00:44:50|41216.1|41196.1|41225.7|41205.7|41225.8|41205.8|41216.1|41196.1|12
1733100300000|2024-12-02 00:45:00|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|4
1733100310000|2024-12-02 00:45:10|41225.7|41205.7|41220.8|41200.8|41225.7|41205.7|41220.8|41200.8|3
1733100320000|2024-12-02 00:45:20|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1733100330000|2024-12-02 00:45:30|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1733100340000|2024-12-02 00:45:40|||||||||1
1733100350000|2024-12-02 00:45:50|||||||||2
1733100360000|2024-12-02 00:46:00|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|17
1733100370000|2024-12-02 00:46:10|41223.2|41203.2|41220.7|41200.7|41223.2|41203.2|41218.3|41198.3|2
1733100380000|2024-12-02 00:46:20|41218.3|41198.3|41220.8|41200.8|41220.8|41200.8|41218.2|41198.2|2
1733100390000|2024-12-02 00:46:30|41223.2|41203.2|41223|41203|41225.7|41205.7|41223|41203|2
1733100400000|2024-12-02 00:46:40|41223.2|41203.2|41223|41203|41223.2|41203.2|41223|41203|0
1733100410000|2024-12-02 00:46:50|41220.8|41200.8|41223.2|41203.2|41225.7|41205.7|41220.7|41200.7|0
1733100420000|2024-12-02 00:47:00|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|2
1733100430000|2024-12-02 00:47:10|41220.8|41200.8|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|1
1733100440000|2024-12-02 00:47:20|41223.2|41203.2|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|0
1733100450000|2024-12-02 00:47:30|41223.2|41203.2|41225.7|41205.7|41225.7|41205.7|41223.2|41203.2|0
1733100460000|2024-12-02 00:47:40|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|1
1733100470000|2024-12-02 00:47:50|41228.3|41208.3|41235.8|41215.8|41238.2|41218.2|41228.3|41208.3|9
1733100480000|2024-12-02 00:48:00|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|3
1733100490000|2024-12-02 00:48:10|41235.5|41215.5|41235.8|41215.8|41235.8|41215.8|41235.5|41215.5|0
1733100500000|2024-12-02 00:48:20|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|0
1733100510000|2024-12-02 00:48:30|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|0
1733100520000|2024-12-02 00:48:40|||||||||1
1733100530000|2024-12-02 00:48:50|41235.7|41215.7|41233.2|41213.2|41238.2|41218.2|41233.2|41213.2|3
1733100540000|2024-12-02 00:49:00|||||||||1
1733100560000|2024-12-02 00:49:20|41235.5|41215.5|41235.7|41215.7|41235.7|41215.7|41235.5|41215.5|0
1733100580000|2024-12-02 00:49:40|||||||||3
1733100590000|2024-12-02 00:49:50|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41235.7|41215.7|7
1733100600000|2024-12-02 00:50:00|41238|41218|41238.2|41218.2|41238.2|41218.2|41238|41218|0
1733100620000|2024-12-02 00:50:20|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|3
1733100630000|2024-12-02 00:50:30|||||||||2
1733100640000|2024-12-02 00:50:40|41243|41223|41238.3|41218.3|41243.2|41223.2|41238.3|41218.3|0
1733100650000|2024-12-02 00:50:50|41238.2|41218.2|41238.2|41218.2|41240.7|41220.7|41238.2|41218.2|0
1733100660000|2024-12-02 00:51:00|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|2
1733100670000|2024-12-02 00:51:10|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|1
1733100680000|2024-12-02 00:51:20|41230.7|41210.7|41233.2|41213.2|41233.2|41213.2|41230.7|41210.7|1
1733100690000|2024-12-02 00:51:30|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|0
1733100700000|2024-12-02 00:51:40|41235.8|41215.8|41233.3|41213.3|41235.8|41215.8|41233.3|41213.3|0
1733100720000|2024-12-02 00:52:00|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|0
1733100730000|2024-12-02 00:52:10|41233.3|41213.3|41228.2|41208.2|41233.3|41213.3|41228.2|41208.2|9
1733100740000|2024-12-02 00:52:20|41225.8|41205.8|41220.8|41200.8|41225.8|41205.8|41220.8|41200.8|0
1733100750000|2024-12-02 00:52:30|41223|41203|41225.8|41205.8|41225.8|41205.8|41218.5|41198.5|5
1733100770000|2024-12-02 00:52:50|41223.5|41203.5|41223.3|41203.3|41225.8|41205.8|41223.3|41203.3|2
1733100780000|2024-12-02 00:53:00|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|1
1733100790000|2024-12-02 00:53:10|41223.3|41203.3|41225.8|41205.8|41225.8|41205.8|41220.8|41200.8|1
1733100800000|2024-12-02 00:53:20|41228.2|41208.2|41228.2|41208.2|41228.3|41208.3|41228.2|41208.2|3
1733100810000|2024-12-02 00:53:30|41230.5|41210.5|41233.2|41213.2|41233.2|41213.2|41230.5|41210.5|2
1733100820000|2024-12-02 00:53:40|41235.7|41215.7|41240.8|41220.8|41243.2|41223.2|41235.7|41215.7|4
1733100830000|2024-12-02 00:53:50|41240.7|41220.7|41245.7|41225.7|41245.7|41225.7|41240.7|41220.7|1
1733100840000|2024-12-02 00:54:00|41248|41228|41250.7|41230.7|41250.7|41230.7|41248|41228|3
1733100850000|2024-12-02 00:54:10|41253.2|41233.2|41243.2|41223.2|41253.2|41233.2|41243.2|41223.2|2
1733100860000|2024-12-02 00:54:20|41245.7|41225.7|41245.5|41225.5|41245.7|41225.7|41245.5|41225.5|0
1733100870000|2024-12-02 00:54:30|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|6
1733100880000|2024-12-02 00:54:40|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|0
1733100890000|2024-12-02 00:54:50|41245.5|41225.5|41230.8|41210.8|41245.5|41225.5|41230.8|41210.8|7
1733100900000|2024-12-02 00:55:00|||||||||1
1733100910000|2024-12-02 00:55:10|41231|41211|41233.3|41213.3|41233.3|41213.3|41231|41211|2
1733100920000|2024-12-02 00:55:20|41233.2|41213.2|41233.3|41213.3|41233.3|41213.3|41233.2|41213.2|0
1733100930000|2024-12-02 00:55:30|41233.2|41213.2|41238.2|41218.2|41238.2|41218.2|41233.2|41213.2|4
1733100940000|2024-12-02 00:55:40|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|2
1733100950000|2024-12-02 00:55:50|41238.3|41218.3|41243.2|41223.2|41243.2|41223.2|41238.2|41218.2|3
1733100960000|2024-12-02 00:56:00|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|7
1733100970000|2024-12-02 00:56:10|41243|41223|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|5
1733100980000|2024-12-02 00:56:20|41243.3|41223.3|41243.2|41223.2|41245.7|41225.7|41243.2|41223.2|6
1733100990000|2024-12-02 00:56:30|41243|41223|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|2
1733101000000|2024-12-02 00:56:40|41243|41223|41240.7|41220.7|41243|41223|41240.7|41220.7|1
1733101010000|2024-12-02 00:56:50|41243|41223|41243.2|41223.2|41243.2|41223.2|41243|41223|0
1733101020000|2024-12-02 00:57:00|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|2
1733101030000|2024-12-02 00:57:10|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|0
1733101040000|2024-12-02 00:57:20|41245.5|41225.5|41245.7|41225.7|41245.7|41225.7|41245.5|41225.5|1
1733101050000|2024-12-02 00:57:30|41250.7|41230.7|41253.2|41233.2|41253.2|41233.2|41250.7|41230.7|10
1733101070000|2024-12-02 00:57:50|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|4
1733101080000|2024-12-02 00:58:00|41253.2|41233.2|41250.7|41230.7|41253.2|41233.2|41250.7|41230.7|3
1733101090000|2024-12-02 00:58:10|41248.3|41228.3|41245.7|41225.7|41248.3|41228.3|41245.7|41225.7|1
1733101100000|2024-12-02 00:58:20|41243.2|41223.2|41238.3|41218.3|41243.2|41223.2|41238.3|41218.3|8
1733101110000|2024-12-02 00:58:30|41236|41216|41236|41216|41236|41216|41236|41216|3
1733101120000|2024-12-02 00:58:40|41235.8|41215.8|41235.7|41215.7|41238.2|41218.2|41233.3|41213.3|2
1733101130000|2024-12-02 00:58:50|41238.2|41218.2|41233.3|41213.3|41238.2|41218.2|41233.3|41213.3|3
1733101140000|2024-12-02 00:59:00|41240.7|41220.7|41251|41231|41275.8|41255.8|41240.7|41220.7|42
1733101150000|2024-12-02 00:59:10|41258.3|41238.3|41265.8|41245.8|41265.8|41245.8|41258.3|41238.3|51
1733101160000|2024-12-02 00:59:20|41260.8|41240.8|41253.3|41233.3|41263.2|41243.2|41253.3|41233.3|14
1733101170000|2024-12-02 00:59:30|41253|41233|41248.3|41228.3|41253|41233|41243.3|41223.3|12
1733101180000|2024-12-02 00:59:40|41245.8|41225.8|41248.3|41228.3|41248.3|41228.3|41245.8|41225.8|3
1733101190000|2024-12-02 00:59:50|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41240.8|41220.8|15
1733101200000|2024-12-02 01:00:00|41248.2|41228.2|41305.8|41285.8|41315.8|41295.8|41248.2|41228.2|85
1733101210000|2024-12-02 01:00:10|41303.3|41283.3|41305.8|41285.8|41310.7|41290.7|41290.8|41270.8|54
1733101220000|2024-12-02 01:00:20|41308.2|41288.2|41325.8|41305.8|41325.8|41305.8|41305.8|41285.8|49
1733101230000|2024-12-02 01:00:30|41328.3|41308.3|41320.8|41300.8|41330.8|41310.8|41318.3|41298.3|25
1733101240000|2024-12-02 01:00:40|41318.5|41298.5|41320.8|41300.8|41323.3|41303.3|41315.8|41295.8|22
1733101250000|2024-12-02 01:00:50|41318.5|41298.5|41313.5|41293.5|41318.5|41298.5|41308.3|41288.3|27
1733101260000|2024-12-02 01:01:00|41311.1|41291.1|41305.8|41285.8|41315.8|41295.8|41303.3|41283.3|36
1733101270000|2024-12-02 01:01:10|41308.5|41288.5|41308.3|41288.3|41310.8|41290.8|41301.1|41281.1|13
1733101280000|2024-12-02 01:01:20|41306|41286|41305.7|41285.7|41308.2|41288.2|41303.3|41283.3|28
1733101290000|2024-12-02 01:01:30|41305.8|41285.8|41313.3|41293.3|41313.3|41293.3|41305.8|41285.8|9
1733101300000|2024-12-02 01:01:40|41315.7|41295.7|41320.8|41300.8|41320.8|41300.8|41315.7|41295.7|11
1733101310000|2024-12-02 01:01:50|41316|41296|41318.3|41298.3|41323.2|41303.2|41315.8|41295.8|8
1733101320000|2024-12-02 01:02:00|41318.5|41298.5|41325.8|41305.8|41325.8|41305.8|41315.8|41295.8|19
1733101330000|2024-12-02 01:02:10|41323.3|41303.3|41315.8|41295.8|41323.3|41303.3|41315.8|41295.8|10
1733101340000|2024-12-02 01:02:20|41315.7|41295.7|41313.3|41293.3|41315.7|41295.7|41310.7|41290.7|7
1733101350000|2024-12-02 01:02:30|41315.7|41295.7|41315.8|41295.8|41315.8|41295.8|41313.3|41293.3|10
1733101360000|2024-12-02 01:02:40|41318.3|41298.3|41318.2|41298.2|41323.2|41303.2|41315.8|41295.8|23
1733101370000|2024-12-02 01:02:50|41318.3|41298.3|41318.3|41298.3|41320.8|41300.8|41315.8|41295.8|2
1733101380000|2024-12-02 01:03:00|41315.8|41295.8|41320.8|41300.8|41320.8|41300.8|41308.3|41288.3|20
1733101390000|2024-12-02 01:03:10|41323.3|41303.3|41325.8|41305.8|41325.8|41305.8|41320.8|41300.8|5
1733101400000|2024-12-02 01:03:20|41320.8|41300.8|41315.8|41295.8|41320.8|41300.8|41315.8|41295.8|8
1733101410000|2024-12-02 01:03:30|41313.5|41293.5|41320.7|41300.7|41320.7|41300.7|41313.3|41293.3|9
1733101420000|2024-12-02 01:03:40|41315.8|41295.8|41315.8|41295.8|41320.8|41300.8|41315.8|41295.8|1
1733101430000|2024-12-02 01:03:50|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|10
1733101440000|2024-12-02 01:04:00|41320.7|41300.7|41325.8|41305.8|41325.8|41305.8|41315.8|41295.8|14
1733101450000|2024-12-02 01:04:10|41328.2|41308.2|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|1
1733101460000|2024-12-02 01:04:20|41320.8|41300.8|41318.2|41298.2|41320.8|41300.8|41313.5|41293.5|10
1733101470000|2024-12-02 01:04:30|41318.3|41298.3|41308.5|41288.5|41318.3|41298.3|41308.3|41288.3|16
1733101480000|2024-12-02 01:04:40|41310.8|41290.8|41305.8|41285.8|41313.2|41293.2|41305.8|41285.8|11
1733101490000|2024-12-02 01:04:50|41303.3|41283.3|41311|41291|41313.3|41293.3|41303.3|41283.3|16
1733101500000|2024-12-02 01:05:00|41310.8|41290.8|41305.6|41285.6|41310.8|41290.8|41300.8|41280.8|6
1733101510000|2024-12-02 01:05:10|41303.5|41283.5|41305.7|41285.7|41305.8|41285.8|41300.8|41280.8|13
1733101520000|2024-12-02 01:05:20|41303.3|41283.3|41305.8|41285.8|41305.8|41285.8|41303.3|41283.3|11
1733101530000|2024-12-02 01:05:30|41303.5|41283.5|41310.8|41290.8|41310.8|41290.8|41303.5|41283.5|7
1733101540000|2024-12-02 01:05:40|41311|41291|41320.8|41300.8|41320.8|41300.8|41311|41291|6
1733101550000|2024-12-02 01:05:50|41321|41301|41323.3|41303.3|41323.3|41303.3|41318.3|41298.3|1
1733101560000|2024-12-02 01:06:00|41320.8|41300.8|41325.8|41305.8|41328.3|41308.3|41320.8|41300.8|10
1733101570000|2024-12-02 01:06:10|41328.2|41308.2|41330.8|41310.8|41330.8|41310.8|41325.8|41305.8|8
1733101580000|2024-12-02 01:06:20|41328.3|41308.3|41325.8|41305.8|41330.8|41310.8|41325.8|41305.8|1
1733101590000|2024-12-02 01:06:30|41323.3|41303.3|41325.8|41305.8|41325.8|41305.8|41323.3|41303.3|3
1733101600000|2024-12-02 01:06:40|41323.3|41303.3|41320.8|41300.8|41325.7|41305.7|41320.8|41300.8|3
1733101610000|2024-12-02 01:06:50|41321|41301|41325.8|41305.8|41325.8|41305.8|41321|41301|1
1733101620000|2024-12-02 01:07:00|41323.5|41303.5|41323.3|41303.3|41325.8|41305.8|41320.8|41300.8|7
1733101630000|2024-12-02 01:07:10|41321|41301|41320.8|41300.8|41321|41301|41318.3|41298.3|4
1733101640000|2024-12-02 01:07:20|41323.3|41303.3|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|9
1733101650000|2024-12-02 01:07:30|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41323.5|41303.5|3
1733101660000|2024-12-02 01:07:40|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41325.8|41305.8|6
1733101670000|2024-12-02 01:07:50|41330.8|41310.8|41333.2|41313.2|41333.2|41313.2|41328.3|41308.3|4
1733101680000|2024-12-02 01:08:00|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.2|41313.2|9
1733101690000|2024-12-02 01:08:10|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|13
1733101700000|2024-12-02 01:08:20|41335.8|41315.8|41338.3|41318.3|41338.3|41318.3|41333.3|41313.3|3
1733101710000|2024-12-02 01:08:30|41340.7|41320.7|41340.8|41320.8|41340.8|41320.8|41340.7|41320.7|16
1733101720000|2024-12-02 01:08:40|41338.3|41318.3|41343.3|41323.3|41343.3|41323.3|41335.8|41315.8|3
1733101730000|2024-12-02 01:08:50|41338.6|41318.6|41335.8|41315.8|41338.6|41318.6|41335.8|41315.8|11
1733101740000|2024-12-02 01:09:00|41338.2|41318.2|41338.4|41318.4|41338.4|41318.4|41333.4|41313.4|8
1733101760000|2024-12-02 01:09:20|41338.2|41318.2|41338.4|41318.4|41340.9|41320.9|41338.2|41318.2|10
1733101770000|2024-12-02 01:09:30|41336|41316|41340.9|41320.9|41340.9|41320.9|41333.4|41313.4|6
1733101780000|2024-12-02 01:09:40|41340.7|41320.7|41338.4|41318.4|41340.9|41320.9|41338.4|41318.4|2
1733101790000|2024-12-02 01:09:50|41340.9|41320.9|41333.4|41313.4|41340.9|41320.9|41333.4|41313.4|9
1733101800000|2024-12-02 01:10:00|41331|41311|41328.4|41308.4|41333.4|41313.4|41328.4|41308.4|6
1733101810000|2024-12-02 01:10:10|41325.9|41305.9|41323.4|41303.4|41328.4|41308.4|41321|41301|7
1733101820000|2024-12-02 01:10:20|41320.9|41300.9|41323.4|41303.4|41323.4|41303.4|41318.4|41298.4|4
1733101830000|2024-12-02 01:10:30|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|5
1733101840000|2024-12-02 01:10:40|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|1
1733101850000|2024-12-02 01:10:50|41328.5|41308.5|41328.4|41308.4|41330.9|41310.9|41328.4|41308.4|0
1733101860000|2024-12-02 01:11:00|41330.9|41310.9|41328.4|41308.4|41330.9|41310.9|41323.4|41303.4|6
1733101870000|2024-12-02 01:11:10|41330.9|41310.9|41318.4|41298.4|41330.9|41310.9|41318.4|41298.4|2
1733101880000|2024-12-02 01:11:20|41315.9|41295.9|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|7
1733101890000|2024-12-02 01:11:30|41313.6|41293.6|41315.9|41295.9|41315.9|41295.9|41313.6|41293.6|4
1733101900000|2024-12-02 01:11:40|41318.4|41298.4|41318.2|41298.2|41318.4|41298.4|41315.9|41295.9|0
1733101910000|2024-12-02 01:11:50|41318.4|41298.4|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|8
1733101920000|2024-12-02 01:12:00|41318.5|41298.5|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|6
1733101930000|2024-12-02 01:12:10|41320.9|41300.9|41318.5|41298.5|41323.4|41303.4|41316|41296|4
1733101940000|2024-12-02 01:12:20|41320.9|41300.9|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|4
1733101950000|2024-12-02 01:12:30|41320.7|41300.7|41318.2|41298.2|41320.9|41300.9|41318.2|41298.2|2
1733101960000|2024-12-02 01:12:40|41315.9|41295.9|41303.4|41283.4|41315.9|41295.9|41303.4|41283.4|3
1733101970000|2024-12-02 01:12:50|41303.5|41283.5|41305.7|41285.7|41310.9|41290.9|41303.4|41283.4|7
1733101980000|2024-12-02 01:13:00|41305.9|41285.9|41305.9|41285.9|41308.4|41288.4|41303.5|41283.5|8
1733101990000|2024-12-02 01:13:10|41303.4|41283.4|41308.4|41288.4|41310.9|41290.9|41303.4|41283.4|5
1733102000000|2024-12-02 01:13:20|41305.9|41285.9|41305.9|41285.9|41308.4|41288.4|41303.4|41283.4|7
1733102010000|2024-12-02 01:13:30|41303.4|41283.4|41305.9|41285.9|41308.4|41288.4|41303.4|41283.4|2
1733102020000|2024-12-02 01:13:40|41303.4|41283.4|41303.4|41283.4|41308.4|41288.4|41303.4|41283.4|6
1733102030000|2024-12-02 01:13:50|41305.7|41285.7|41303.4|41283.4|41308.4|41288.4|41303.4|41283.4|2
1733102040000|2024-12-02 01:14:00|41305.7|41285.7|41310.9|41290.9|41310.9|41290.9|41305.7|41285.7|3
1733102050000|2024-12-02 01:14:10|||||||||1
1733102060000|2024-12-02 01:14:20|41313.2|41293.2|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|2
1733102070000|2024-12-02 01:14:30|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|3
1733102080000|2024-12-02 01:14:40|41315.7|41295.7|41315.9|41295.9|41315.9|41295.9|41313.4|41293.4|2
1733102090000|2024-12-02 01:14:50|||||||||7
1733102100000|2024-12-02 01:15:00|41313.5|41293.5|41310.9|41290.9|41313.5|41293.5|41306.1|41286.1|6
1733102110000|2024-12-02 01:15:10|41313.4|41293.4|41335.9|41315.9|41345.9|41325.9|41313.4|41293.4|23
1733102120000|2024-12-02 01:15:20|41333.5|41313.5|41323.4|41303.4|41333.5|41313.5|41318.4|41298.4|8
1733102130000|2024-12-02 01:15:30|41325.7|41305.7|41330.9|41310.9|41330.9|41310.9|41325.7|41305.7|4
1733102140000|2024-12-02 01:15:40|41328.5|41308.5|41320.9|41300.9|41330.9|41310.9|41320.9|41300.9|0
1733102150000|2024-12-02 01:15:50|41318.5|41298.5|41323.2|41303.2|41323.4|41303.4|41318.4|41298.4|1
1733102160000|2024-12-02 01:16:00|41323.4|41303.4|41328.4|41308.4|41328.4|41308.4|41323.4|41303.4|8
1733102170000|2024-12-02 01:16:10|41326|41306|41321.1|41301.1|41326|41306|41321.1|41301.1|2
1733102180000|2024-12-02 01:16:20|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|41318.2|41298.2|3
1733102190000|2024-12-02 01:16:30|41318.4|41298.4|41315.9|41295.9|41318.4|41298.4|41313.4|41293.4|4
1733102200000|2024-12-02 01:16:40|41318.4|41298.4|41320.9|41300.9|41323.4|41303.4|41318.4|41298.4|30
1733102210000|2024-12-02 01:16:50|41323.2|41303.2|41318.4|41298.4|41323.4|41303.4|41318.4|41298.4|6
1733102220000|2024-12-02 01:17:00|41316|41296|41308.4|41288.4|41316|41296|41308.4|41288.4|7
1733102230000|2024-12-02 01:17:10|41310.9|41290.9|41306|41286|41313.4|41293.4|41306|41286|3
1733102240000|2024-12-02 01:17:20|41305.9|41285.9|41301|41281|41305.9|41285.9|41301|41281|4
1733102250000|2024-12-02 01:17:30|41303.4|41283.4|41295.9|41275.9|41303.4|41283.4|41295.9|41275.9|7
1733102260000|2024-12-02 01:17:40|41298.4|41278.4|41293.4|41273.4|41298.4|41278.4|41290.9|41270.9|8
1733102270000|2024-12-02 01:17:50|41290.9|41270.9|41293.4|41273.4|41293.4|41273.4|41290.9|41270.9|4
1733102280000|2024-12-02 01:18:00|41291|41271|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|14
1733102290000|2024-12-02 01:18:10|41293.4|41273.4|41295.9|41275.9|41296|41276|41293.4|41273.4|4
1733102300000|2024-12-02 01:18:20|41298.4|41278.4|41298.5|41278.5|41298.5|41278.5|41298.4|41278.4|1
1733102310000|2024-12-02 01:18:30|41298.4|41278.4|41300.7|41280.7|41300.9|41280.9|41298.4|41278.4|4
1733102320000|2024-12-02 01:18:40|41298.5|41278.5|41295.9|41275.9|41298.5|41278.5|41295.9|41275.9|7
1733102330000|2024-12-02 01:18:50|41298.4|41278.4|41295.7|41275.7|41298.4|41278.4|41295.7|41275.7|2
1733102340000|2024-12-02 01:19:00|41295.9|41275.9|41278.4|41258.4|41295.9|41275.9|41275.9|41255.9|12
1733102350000|2024-12-02 01:19:10|41276|41256|41273.5|41253.5|41278.4|41258.4|41273.5|41253.5|1
1733102360000|2024-12-02 01:19:20|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41275.9|41255.9|7
1733102370000|2024-12-02 01:19:30|41278.5|41258.5|41273.4|41253.4|41278.5|41258.5|41273.4|41253.4|5
1733102380000|2024-12-02 01:19:40|41271|41251|41273.4|41253.4|41273.4|41253.4|41270.9|41250.9|0
1733102390000|2024-12-02 01:19:50|41275.7|41255.7|41275.9|41255.9|41278.2|41258.2|41271|41251|5
1733102400000|2024-12-02 01:20:00|41273.4|41253.4|41275.9|41255.9|41275.9|41255.9|41270.9|41250.9|3
1733102410000|2024-12-02 01:20:10|41273.5|41253.5|41273.4|41253.4|41275.9|41255.9|41270.9|41250.9|3
1733102420000|2024-12-02 01:20:20|41270.9|41250.9|41273.4|41253.4|41275.9|41255.9|41268.4|41248.4|3
1733102430000|2024-12-02 01:20:30|41270.9|41250.9|41268.4|41248.4|41275.9|41255.9|41268.4|41248.4|0
1733102440000|2024-12-02 01:20:40|41270.9|41250.9|41273.2|41253.2|41273.4|41253.4|41268.4|41248.4|3
1733102450000|2024-12-02 01:20:50|41270.9|41250.9|41270.9|41250.9|41273.4|41253.4|41270.9|41250.9|0
1733102460000|2024-12-02 01:21:00|41273.2|41253.2|41268.4|41248.4|41273.4|41253.4|41268.4|41248.4|2
1733102470000|2024-12-02 01:21:10|41263.5|41243.5|41263.4|41243.4|41263.5|41243.5|41258.4|41238.4|14
1733102480000|2024-12-02 01:21:20|41261|41241|41263.4|41243.4|41265.9|41245.9|41260.9|41240.9|1
1733102490000|2024-12-02 01:21:30|41265.7|41245.7|41268.4|41248.4|41268.4|41248.4|41263.4|41243.4|7
1733102500000|2024-12-02 01:21:40|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41266|41246|2
1733102510000|2024-12-02 01:21:50|41268.5|41248.5|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|0
1733102520000|2024-12-02 01:22:00|41270.9|41250.9|41268.4|41248.4|41273.4|41253.4|41266|41246|23
1733102530000|2024-12-02 01:22:10|41270.7|41250.7|41273.4|41253.4|41273.4|41253.4|41268.4|41248.4|8
1733102540000|2024-12-02 01:22:20|41275.9|41255.9|41275.9|41255.9|41278.4|41258.4|41273.4|41253.4|3
1733102550000|2024-12-02 01:22:30|41278.4|41258.4|41273.4|41253.4|41278.4|41258.4|41273.4|41253.4|3
1733102560000|2024-12-02 01:22:40|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41273.4|41253.4|9
1733102570000|2024-12-02 01:22:50|41278.4|41258.4|41278.4|41258.4|41283.4|41263.4|41278.4|41258.4|2
1733102580000|2024-12-02 01:23:00|41280.7|41260.7|41271|41251|41280.9|41260.9|41271|41251|4
1733102590000|2024-12-02 01:23:10|41270.9|41250.9|41273.2|41253.2|41275.9|41255.9|41270.9|41250.9|5
1733102600000|2024-12-02 01:23:20|41273.4|41253.4|41270.9|41250.9|41273.4|41253.4|41268.4|41248.4|0
1733102610000|2024-12-02 01:23:30|41270.7|41250.7|41270.7|41250.7|41273.4|41253.4|41268.4|41248.4|0
1733102620000|2024-12-02 01:23:40|41268.4|41248.4|41273.4|41253.4|41273.4|41253.4|41268.4|41248.4|4
1733102630000|2024-12-02 01:23:50|41270.9|41250.9|41268.4|41248.4|41273.4|41253.4|41268.4|41248.4|1
1733102640000|2024-12-02 01:24:00|41273.4|41253.4|41278.4|41258.4|41280.6|41260.6|41273.4|41253.4|6
1733102650000|2024-12-02 01:24:10|41275.9|41255.9|41278.4|41258.4|41278.4|41258.4|41273.4|41253.4|4
1733102660000|2024-12-02 01:24:20|41275.9|41255.9|41273.4|41253.4|41278.4|41258.4|41273.4|41253.4|0
1733102670000|2024-12-02 01:24:30|41273.5|41253.5|41275.9|41255.9|41278.4|41258.4|41273.5|41253.5|3
1733102680000|2024-12-02 01:24:40|41278.4|41258.4|41278.4|41258.4|41280.9|41260.9|41278.4|41258.4|0
1733102690000|2024-12-02 01:24:50|41275.9|41255.9|41273.4|41253.4|41275.9|41255.9|41271|41251|3
1733102700000|2024-12-02 01:25:00|41270.9|41250.9|41263.4|41243.4|41273.4|41253.4|41263.4|41243.4|13
1733102710000|2024-12-02 01:25:10|41260.9|41240.9|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|15
1733102720000|2024-12-02 01:25:20|41258.5|41238.5|41258.4|41238.4|41258.5|41238.5|41258.4|41238.4|7
1733102730000|2024-12-02 01:25:30|41260.9|41240.9|41253.4|41233.4|41260.9|41240.9|41253.4|41233.4|4
1733102740000|2024-12-02 01:25:40|41255.9|41235.9|41258.2|41238.2|41258.4|41238.4|41253.4|41233.4|9
1733102750000|2024-12-02 01:25:50|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41253.4|41233.4|6
1733102760000|2024-12-02 01:26:00|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41250.9|41230.9|12
1733102770000|2024-12-02 01:26:10|41255.9|41235.9|41253.4|41233.4|41255.9|41235.9|41253.4|41233.4|4
1733102780000|2024-12-02 01:26:20|41255.9|41235.9|41255.9|41235.9|41258.2|41238.2|41255.9|41235.9|0
1733102790000|2024-12-02 01:26:30|41258.2|41238.2|41260.9|41240.9|41260.9|41240.9|41258.2|41238.2|5
1733102810000|2024-12-02 01:26:50|41263.2|41243.2|41268.4|41248.4|41270.9|41250.9|41263.2|41243.2|9
1733102820000|2024-12-02 01:27:00|41268.2|41248.2|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|4
1733102830000|2024-12-02 01:27:10|41268.2|41248.2|41268.4|41248.4|41268.4|41248.4|41265.9|41245.9|6
1733102840000|2024-12-02 01:27:20|||||||||4
1733102850000|2024-12-02 01:27:30|41270.7|41250.7|41273.4|41253.4|41273.4|41253.4|41270.7|41250.7|8
1733102860000|2024-12-02 01:27:40|41275.7|41255.7|41273.4|41253.4|41275.9|41255.9|41270.9|41250.9|0
1733102870000|2024-12-02 01:27:50|41270.9|41250.9|41273.4|41253.4|41275.8|41255.8|41270.9|41250.9|1
1733102880000|2024-12-02 01:28:00|41275.9|41255.9|41278.3|41258.3|41278.3|41258.3|41275.9|41255.9|5
1733102890000|2024-12-02 01:28:10|41278.4|41258.4|41270.9|41250.9|41278.4|41258.4|41270.9|41250.9|15
1733102900000|2024-12-02 01:28:20|41273.4|41253.4|41266|41246|41273.4|41253.4|41266|41246|2
1733102910000|2024-12-02 01:28:30|41268.5|41248.5|41266|41246|41268.5|41248.5|41266|41246|0
1733102920000|2024-12-02 01:28:40|41268.4|41248.4|41265.9|41245.9|41268.5|41248.5|41263.5|41243.5|0
1733102930000|2024-12-02 01:28:50|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|17
1733102940000|2024-12-02 01:29:00|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|4
1733102950000|2024-12-02 01:29:10|41258.5|41238.5|41261|41241|41263.3|41243.3|41258.4|41238.4|6
1733102960000|2024-12-02 01:29:20|41260.9|41240.9|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|4
1733102970000|2024-12-02 01:29:30|41255.9|41235.9|41255.8|41235.8|41258.4|41238.4|41255.8|41235.8|3
1733102980000|2024-12-02 01:29:40|41253.4|41233.4|41240.9|41220.9|41253.4|41233.4|41240.9|41220.9|11
1733102990000|2024-12-02 01:29:50|41241|41221|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|6
1733103000000|2024-12-02 01:30:00|41240.9|41220.9|41235.9|41215.9|41243.4|41223.4|41235.9|41215.9|7
1733103010000|2024-12-02 01:30:10|41233.5|41213.5|41243.4|41223.4|41245.9|41225.9|41233.4|41213.4|10
1733103020000|2024-12-02 01:30:20|41245.9|41225.9|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|2
1733103030000|2024-12-02 01:30:30|41240.9|41220.9|41238.4|41218.4|41240.9|41220.9|41235.9|41215.9|6
1733103040000|2024-12-02 01:30:40|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|2
1733103050000|2024-12-02 01:30:50|41238.5|41218.5|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|2
1733103060000|2024-12-02 01:31:00|41238.7|41218.7|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|6
1733103070000|2024-12-02 01:31:10|41233.7|41213.7|41228.4|41208.4|41233.7|41213.7|41228.4|41208.4|21
1733103080000|2024-12-02 01:31:20|41230.9|41210.9|41225.9|41205.9|41233.4|41213.4|41225.9|41205.9|10
1733103090000|2024-12-02 01:31:30|41226|41206|41233.3|41213.3|41233.3|41213.3|41225.9|41205.9|9
1733103100000|2024-12-02 01:31:40|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|4
1733103110000|2024-12-02 01:31:50|41233.4|41213.4|41228.4|41208.4|41238.4|41218.4|41228.4|41208.4|16
1733103120000|2024-12-02 01:32:00|41225.9|41205.9|41228.4|41208.4|41228.4|41208.4|41223.4|41203.4|5
1733103130000|2024-12-02 01:32:10|41226|41206|41218.4|41198.4|41226|41206|41216|41196|26
1733103140000|2024-12-02 01:32:20|41220.9|41200.9|41226|41206|41228.4|41208.4|41220.9|41200.9|7
1733103150000|2024-12-02 01:32:30|41225.9|41205.9|41220.9|41200.9|41225.9|41205.9|41220.9|41200.9|0
1733103160000|2024-12-02 01:32:40|41223.4|41203.4|41218.4|41198.4|41223.4|41203.4|41218.4|41198.4|9
1733103170000|2024-12-02 01:32:50|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|3
1733103180000|2024-12-02 01:33:00|41223.4|41203.4|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|16
1733103190000|2024-12-02 01:33:10|41225.9|41205.9|41223.4|41203.4|41225.9|41205.9|41218.4|41198.4|2
1733103200000|2024-12-02 01:33:20|41225.8|41205.8|41220.9|41200.9|41228.4|41208.4|41220.9|41200.9|1
1733103210000|2024-12-02 01:33:30|41218.4|41198.4|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|6
1733103220000|2024-12-02 01:33:40|41223.3|41203.3|41223.4|41203.4|41228.4|41208.4|41223.3|41203.3|3
1733103230000|2024-12-02 01:33:50|41225.8|41205.8|41228.4|41208.4|41228.4|41208.4|41225.8|41205.8|2
1733103240000|2024-12-02 01:34:00|41223.5|41203.5|41223.4|41203.4|41226|41206|41223.4|41203.4|12
1733103250000|2024-12-02 01:34:10|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|9
1733103260000|2024-12-02 01:34:20|41218.5|41198.5|41218.4|41198.4|41220.9|41200.9|41218.4|41198.4|8
1733103270000|2024-12-02 01:34:30|41218.5|41198.5|41223.4|41203.4|41223.4|41203.4|41218.5|41198.5|1
1733103280000|2024-12-02 01:34:40|41223.3|41203.3|41223.3|41203.3|41223.4|41203.4|41218.4|41198.4|4
1733103290000|2024-12-02 01:34:50|41221|41201|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|2
1733103300000|2024-12-02 01:35:00|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|5
1733103310000|2024-12-02 01:35:10|41233.3|41213.3|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|3
1733103320000|2024-12-02 01:35:20|41238.4|41218.4|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|7
1733103330000|2024-12-02 01:35:30|41241|41221|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|1
1733103340000|2024-12-02 01:35:40|41235.9|41215.9|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|3
1733103350000|2024-12-02 01:35:50|||||||||4
1733103360000|2024-12-02 01:36:00|41235.8|41215.8|41233.4|41213.4|41235.8|41215.8|41230.9|41210.9|7
1733103370000|2024-12-02 01:36:10|41235.8|41215.8|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|4
1733103380000|2024-12-02 01:36:20|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|9
1733103390000|2024-12-02 01:36:30|41240.9|41220.9|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|3
1733103400000|2024-12-02 01:36:40|41236.1|41216.1|41235.9|41215.9|41238.4|41218.4|41233.4|41213.4|1
1733103410000|2024-12-02 01:36:50|41233.4|41213.4|41238.4|41218.4|41240.9|41220.9|41233.4|41213.4|8
1733103420000|2024-12-02 01:37:00|41240.9|41220.9|41238.4|41218.4|41241.1|41221.1|41235.9|41215.9|5
1733103430000|2024-12-02 01:37:10|||||||||3
1733103440000|2024-12-02 01:37:20|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|13
1733103450000|2024-12-02 01:37:30|41233.7|41213.7|41231.1|41211.1|41233.7|41213.7|41231.1|41211.1|2
1733103460000|2024-12-02 01:37:40|41233.3|41213.3|41240.8|41220.8|41240.8|41220.8|41230.9|41210.9|2
1733103470000|2024-12-02 01:37:50|41240.9|41220.9|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|0
1733103480000|2024-12-02 01:38:00|41238.4|41218.4|41233.4|41213.4|41240.9|41220.9|41233.4|41213.4|2
1733103490000|2024-12-02 01:38:10|41235.9|41215.9|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733103500000|2024-12-02 01:38:20|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41228.4|41208.4|3
1733103510000|2024-12-02 01:38:30|41233.4|41213.4|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|1
1733103520000|2024-12-02 01:38:40|41233.3|41213.3|41238.3|41218.3|41238.3|41218.3|41233.3|41213.3|0
1733103530000|2024-12-02 01:38:50|41240.8|41220.8|41240.6|41220.6|41240.8|41220.8|41238.3|41218.3|2
1733103540000|2024-12-02 01:39:00|41240.8|41220.8|41240.9|41220.9|41243.4|41223.4|41238.3|41218.3|1
1733103550000|2024-12-02 01:39:10|41243.4|41223.4|41263.4|41243.4|41263.4|41243.4|41243.4|41223.4|10
1733103560000|2024-12-02 01:39:20|41265.8|41245.8|41273.3|41253.3|41273.3|41253.3|41265.8|41245.8|4
1733103570000|2024-12-02 01:39:30|41268.6|41248.6|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|2
1733103580000|2024-12-02 01:39:40|41265.9|41245.9|41268.4|41248.4|41270.9|41250.9|41265.9|41245.9|3
1733103590000|2024-12-02 01:39:50|41268.3|41248.3|41258.6|41238.6|41268.3|41248.3|41258.6|41238.6|2
1733103600000|2024-12-02 01:40:00|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41253.4|41233.4|7
1733103610000|2024-12-02 01:40:10|41260.8|41240.8|41258.4|41238.4|41260.9|41240.9|41258.4|41238.4|4
1733103620000|2024-12-02 01:40:20|41263.4|41243.4|41265.9|41245.9|41265.9|41245.9|41263.4|41243.4|8
1733103630000|2024-12-02 01:40:30|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|3
1733103650000|2024-12-02 01:40:50|41270.9|41250.9|41275.9|41255.9|41275.9|41255.9|41270.9|41250.9|6
1733103660000|2024-12-02 01:41:00|41273.4|41253.4|41271.1|41251.1|41275.9|41255.9|41271.1|41251.1|0
1733103670000|2024-12-02 01:41:10|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|2
1733103680000|2024-12-02 01:41:20|41268.4|41248.4|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|3
1733103690000|2024-12-02 01:41:30|41268.3|41248.3|41263.4|41243.4|41268.3|41248.3|41263.4|41243.4|0
1733103700000|2024-12-02 01:41:40|41263.6|41243.6|41273.4|41253.4|41273.4|41253.4|41263.6|41243.6|4
1733103710000|2024-12-02 01:41:50|41275.9|41255.9|41278.4|41258.4|41278.4|41258.4|41275.9|41255.9|2
1733103720000|2024-12-02 01:42:00|41280.8|41260.8|41283.4|41263.4|41283.4|41263.4|41278.4|41258.4|3
1733103730000|2024-12-02 01:42:10|41285.8|41265.8|41288.4|41268.4|41290.9|41270.9|41285.8|41265.8|3
1733103740000|2024-12-02 01:42:20|41286.1|41266.1|41280.9|41260.9|41286.1|41266.1|41280.9|41260.9|2
1733103750000|2024-12-02 01:42:30|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41278.4|41258.4|1
1733103760000|2024-12-02 01:42:40|41278.6|41258.6|41280.8|41260.8|41280.9|41260.9|41275.9|41255.9|0
1733103770000|2024-12-02 01:42:50|41280.9|41260.9|41273.4|41253.4|41280.9|41260.9|41273.4|41253.4|1
1733103780000|2024-12-02 01:43:00|41275.9|41255.9|41278.4|41258.4|41280.8|41260.8|41275.9|41255.9|3
1733103790000|2024-12-02 01:43:10|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|4
1733103800000|2024-12-02 01:43:20|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|6
1733103810000|2024-12-02 01:43:30|41280.9|41260.9|41278.6|41258.6|41280.9|41260.9|41278.6|41258.6|8
1733103820000|2024-12-02 01:43:40|41278.4|41258.4|41285.9|41265.9|41285.9|41265.9|41278.4|41258.4|1
1733103830000|2024-12-02 01:43:50|41286.1|41266.1|41285.8|41265.8|41288.4|41268.4|41283.4|41263.4|1
1733103840000|2024-12-02 01:44:00|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|41283.4|41263.4|2
1733103850000|2024-12-02 01:44:10|41286.1|41266.1|41285.9|41265.9|41288.4|41268.4|41285.9|41265.9|1
1733103860000|2024-12-02 01:44:20|41288.3|41268.3|41288.4|41268.4|41288.4|41268.4|41288.3|41268.3|0
1733103870000|2024-12-02 01:44:30|41285.9|41265.9|41285.9|41265.9|41288.4|41268.4|41285.9|41265.9|2
1733103880000|2024-12-02 01:44:40|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41285.9|41265.9|1
1733103890000|2024-12-02 01:44:50|41288.3|41268.3|41288.4|41268.4|41288.4|41268.4|41285.8|41265.8|6
1733103900000|2024-12-02 01:45:00|41290.8|41270.8|41338.4|41318.4|41338.4|41318.4|41290.8|41270.8|88
1733103910000|2024-12-02 01:45:10|41340.8|41320.8|41340.9|41320.9|41343.4|41323.4|41333.4|41313.4|25
1733103920000|2024-12-02 01:45:20|41341.1|41321.1|41348.6|41328.6|41350.9|41330.9|41340.9|41320.9|18
1733103930000|2024-12-02 01:45:30|41348.4|41328.4|41350.9|41330.9|41353.3|41333.3|41346.1|41326.1|8
1733103940000|2024-12-02 01:45:40|41348.4|41328.4|41353.4|41333.4|41353.4|41333.4|41348.4|41328.4|5
1733103950000|2024-12-02 01:45:50|41350.9|41330.9|41348.4|41328.4|41353.4|41333.4|41348.4|41328.4|3
1733103960000|2024-12-02 01:46:00|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|5
1733103970000|2024-12-02 01:46:10|41345.9|41325.9|41338.4|41318.4|41348.4|41328.4|41335.9|41315.9|12
1733103980000|2024-12-02 01:46:20|41335.9|41315.9|41333.4|41313.4|41335.9|41315.9|41333.4|41313.4|0
1733103990000|2024-12-02 01:46:30|||||||||1
1733104000000|2024-12-02 01:46:40|41333.3|41313.3|41321.1|41301.1|41333.3|41313.3|41321.1|41301.1|1
1733104010000|2024-12-02 01:46:50|41320.9|41300.9|41316.1|41296.1|41320.9|41300.9|41316.1|41296.1|3
1733104020000|2024-12-02 01:47:00|41318.6|41298.6|41328.4|41308.4|41330.8|41310.8|41318.6|41298.6|2
1733104030000|2024-12-02 01:47:10|41330.9|41310.9|41328.4|41308.4|41333.4|41313.4|41325.9|41305.9|4
1733104040000|2024-12-02 01:47:20|41330.9|41310.9|41335.8|41315.8|41335.8|41315.8|41330.9|41310.9|4
1733104050000|2024-12-02 01:47:30|41335.7|41315.7|41335.8|41315.8|41335.8|41315.8|41333.3|41313.3|0
1733104060000|2024-12-02 01:47:40|41333.3|41313.3|41335.8|41315.8|41335.8|41315.8|41333.3|41313.3|0
1733104070000|2024-12-02 01:47:50|41333.3|41313.3|41335.7|41315.7|41335.8|41315.8|41333.3|41313.3|1
1733104080000|2024-12-02 01:48:00|41335.8|41315.8|41335.9|41315.9|41338.4|41318.4|41333.4|41313.4|1
1733104090000|2024-12-02 01:48:10|41338.3|41318.3|41335.8|41315.8|41338.4|41318.4|41333.4|41313.4|0
1733104100000|2024-12-02 01:48:20|41335.9|41315.9|41333.4|41313.4|41335.9|41315.9|41330.9|41310.9|1
1733104110000|2024-12-02 01:48:30|41335.8|41315.8|41330.9|41310.9|41335.9|41315.9|41330.9|41310.9|2
1733104120000|2024-12-02 01:48:40|41328.6|41308.6|41330.9|41310.9|41330.9|41310.9|41328.4|41308.4|1
1733104130000|2024-12-02 01:48:50|41328.6|41308.6|41330.9|41310.9|41330.9|41310.9|41328.4|41308.4|17
1733104140000|2024-12-02 01:49:00|41338|41318|41343.4|41323.4|41343.4|41323.4|41338|41318|25
1733104150000|2024-12-02 01:49:10|41345.9|41325.9|41338.4|41318.4|41345.9|41325.9|41338.4|41318.4|6
1733104160000|2024-12-02 01:49:20|41340.8|41320.8|41335.9|41315.9|41340.9|41320.9|41333.4|41313.4|1
1733104170000|2024-12-02 01:49:30|41338.4|41318.4|41340.9|41320.9|41343.3|41323.3|41333.4|41313.4|6
1733104180000|2024-12-02 01:49:40|41343.3|41323.3|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|1
1733104190000|2024-12-02 01:49:50|41341.1|41321.1|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|6
1733104200000|2024-12-02 01:50:00|41345.8|41325.8|41340.9|41320.9|41345.9|41325.9|41340.9|41320.9|12
1733104210000|2024-12-02 01:50:10|41343.4|41323.4|41338.6|41318.6|41343.4|41323.4|41338.6|41318.6|0
1733104220000|2024-12-02 01:50:20|41338.4|41318.4|41360.9|41340.9|41360.9|41340.9|41338.4|41318.4|63
1733104230000|2024-12-02 01:50:30|41363.4|41343.4|41358.4|41338.4|41365.9|41345.9|41358.4|41338.4|15
1733104240000|2024-12-02 01:50:40|41356.1|41336.1|41343.4|41323.4|41356.1|41336.1|41343.4|41323.4|5
1733104250000|2024-12-02 01:50:50|41345.9|41325.9|41343.6|41323.6|41348.3|41328.3|41343.6|41323.6|3
1733104260000|2024-12-02 01:51:00|41343.4|41323.4|41328.6|41308.6|41343.4|41323.4|41328.4|41308.4|6
1733104270000|2024-12-02 01:51:10|41328.4|41308.4|41338.4|41318.4|41338.4|41318.4|41328.4|41308.4|3
1733104280000|2024-12-02 01:51:20|41340.9|41320.9|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|2
1733104290000|2024-12-02 01:51:30|41343.3|41323.3|41333.6|41313.6|41343.3|41323.3|41333.6|41313.6|1
1733104300000|2024-12-02 01:51:40|41333.4|41313.4|41338.4|41318.4|41338.4|41318.4|41331.1|41311.1|1
1733104310000|2024-12-02 01:51:50|41340.9|41320.9|41341.1|41321.1|41345.9|41325.9|41340.9|41320.9|1
1733104320000|2024-12-02 01:52:00|41340.9|41320.9|41340.9|41320.9|41343.4|41323.4|41335.9|41315.9|2
1733104330000|2024-12-02 01:52:10|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|2
1733104340000|2024-12-02 01:52:20|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|2
1733104350000|2024-12-02 01:52:30|41343.4|41323.4|41340.9|41320.9|41348.4|41328.4|41340.9|41320.9|2
1733104360000|2024-12-02 01:52:40|41343.3|41323.3|41348.4|41328.4|41348.4|41328.4|41343.3|41323.3|4
1733104370000|2024-12-02 01:52:50|41345.9|41325.9|41340.9|41320.9|41345.9|41325.9|41340.9|41320.9|0
1733104380000|2024-12-02 01:53:00|41338.4|41318.4|41343.4|41323.4|41343.4|41323.4|41338.4|41318.4|1
1733104390000|2024-12-02 01:53:10|41345.9|41325.9|41348.6|41328.6|41350.9|41330.9|41345.9|41325.9|10
1733104400000|2024-12-02 01:53:20|41348.4|41328.4|41358.4|41338.4|41358.4|41338.4|41348.4|41328.4|1
1733104410000|2024-12-02 01:53:30|41356.1|41336.1|41353.4|41333.4|41358.4|41338.4|41353.4|41333.4|0
1733104420000|2024-12-02 01:53:40|41351.1|41331.1|41353.4|41333.4|41355.8|41335.8|41348.4|41328.4|0
1733104430000|2024-12-02 01:53:50|41355.8|41335.8|41355.9|41335.9|41358.4|41338.4|41353.4|41333.4|1
1733104440000|2024-12-02 01:54:00|41358.3|41338.3|41365.9|41345.9|41368.3|41348.3|41358.3|41338.3|3
1733104450000|2024-12-02 01:54:10|41363.6|41343.6|41365.9|41345.9|41368.4|41348.4|41363.6|41343.6|1
1733104460000|2024-12-02 01:54:20|41363.4|41343.4|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|2
1733104470000|2024-12-02 01:54:30|41358.6|41338.6|41360.9|41340.9|41363.4|41343.4|41358.4|41338.4|2
1733104480000|2024-12-02 01:54:40|41363.4|41343.4|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|0
1733104490000|2024-12-02 01:54:50|41363.4|41343.4|41351|41331|41363.4|41343.4|41350.9|41330.9|6
1733104500000|2024-12-02 01:55:00|41348.6|41328.6|41348.5|41328.5|41353.5|41333.5|41348.5|41328.5|1
1733104510000|2024-12-02 01:55:10|41346|41326|41346|41326|41348.5|41328.5|41346|41326|1
1733104520000|2024-12-02 01:55:20|41348.5|41328.5|41343.5|41323.5|41348.5|41328.5|41343.5|41323.5|2
1733104530000|2024-12-02 01:55:30|41346|41326|41341|41321|41346|41326|41341|41321|2
1733104540000|2024-12-02 01:55:40|41340.8|41320.8|41336|41316|41341|41321|41333.5|41313.5|0
1733104550000|2024-12-02 01:55:50|41338.5|41318.5|41341|41321|41341|41321|41336|41316|2
1733104560000|2024-12-02 01:56:00|41338.6|41318.6|41343.5|41323.5|41343.5|41323.5|41338.5|41318.5|0
1733104570000|2024-12-02 01:56:10|41345.8|41325.8|41350.8|41330.8|41350.8|41330.8|41345.8|41325.8|4
1733104580000|2024-12-02 01:56:20|41355.8|41335.8|41353.5|41333.5|41355.8|41335.8|41353.5|41333.5|7
1733104590000|2024-12-02 01:56:30|41351.1|41331.1|41351|41331|41353.5|41333.5|41351|41331|0
1733104600000|2024-12-02 01:56:40|41348.5|41328.5|41350.8|41330.8|41350.8|41330.8|41348.5|41328.5|2
1733104610000|2024-12-02 01:56:50|41351|41331|41351|41331|41353.5|41333.5|41346.1|41326.1|0
1733104620000|2024-12-02 01:57:00|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|2
1733104630000|2024-12-02 01:57:10|41355.8|41335.8|41356|41336|41356|41336|41353.5|41333.5|0
1733104640000|2024-12-02 01:57:20|41358.5|41338.5|41363.5|41343.5|41363.5|41343.5|41358.5|41338.5|3
1733104650000|2024-12-02 01:57:30|41366|41346|41368.3|41348.3|41373.5|41353.5|41366|41346|3
1733104660000|2024-12-02 01:57:40|41366.1|41346.1|41366|41346|41368.5|41348.5|41366|41346|0
1733104670000|2024-12-02 01:57:50|41368.5|41348.5|41366|41346|41371|41351|41363.5|41343.5|1
1733104680000|2024-12-02 01:58:00|41363.5|41343.5|41363.5|41343.5|41368.5|41348.5|41361|41341|1
1733104690000|2024-12-02 01:58:10|41361|41341|41358.6|41338.6|41363.5|41343.5|41358.6|41338.6|0
1733104700000|2024-12-02 01:58:20|41356.2|41336.2|41356|41336|41358.6|41338.6|41356|41336|3
1733104710000|2024-12-02 01:58:30|41353.5|41333.5|41356|41336|41356|41336|41348.6|41328.6|3
1733104720000|2024-12-02 01:58:40|41358.3|41338.3|41360.8|41340.8|41360.8|41340.8|41358.3|41338.3|0
1733104730000|2024-12-02 01:58:50|41358.5|41338.5|41353.5|41333.5|41360.8|41340.8|41353.5|41333.5|1
1733104740000|2024-12-02 01:59:00|41351|41331|41351|41331|41353.5|41333.5|41351|41331|2
1733104750000|2024-12-02 01:59:10|41353.5|41333.5|41355.8|41335.8|41355.8|41335.8|41353.5|41333.5|0
1733104760000|2024-12-02 01:59:20|41356|41336|41358.3|41338.3|41358.3|41338.3|41356|41336|0
1733104770000|2024-12-02 01:59:30|41358.5|41338.5|41363.5|41343.5|41363.5|41343.5|41358.5|41338.5|2
1733104780000|2024-12-02 01:59:40|||||||||2
1733104790000|2024-12-02 01:59:50|41366|41346|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|4
1733104800000|2024-12-02 02:00:00|41363.6|41343.6|41371|41351|41373.5|41353.5|41363.6|41343.6|8
1733104810000|2024-12-02 02:00:10|41373.3|41353.3|41368.5|41348.5|41373.5|41353.5|41368.5|41348.5|3
1733104820000|2024-12-02 02:00:20|41371|41351|41378.5|41358.5|41381|41361|41371|41351|16
1733104830000|2024-12-02 02:00:30|41380.8|41360.8|41381|41361|41383.5|41363.5|41380.8|41360.8|10
1733104840000|2024-12-02 02:00:40|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|1
1733104850000|2024-12-02 02:00:50|41376.1|41356.1|41376|41356|41381|41361|41376|41356|0
1733104860000|2024-12-02 02:01:00|41373.6|41353.6|41371|41351|41376|41356|41371|41351|7
1733104870000|2024-12-02 02:01:10|41373.3|41353.3|41371|41351|41373.5|41353.5|41371|41351|0
1733104880000|2024-12-02 02:01:20|41373.3|41353.3|41373.5|41353.5|41378.3|41358.3|41373.3|41353.3|2
1733104890000|2024-12-02 02:01:30|41371|41351|41371|41351|41371|41351|41371|41351|3
1733104900000|2024-12-02 02:01:40|41368.6|41348.6|41360.8|41340.8|41368.6|41348.6|41356|41336|4
1733104910000|2024-12-02 02:01:50|41361|41341|41358.5|41338.5|41363.3|41343.3|41358.5|41338.5|0
1733104920000|2024-12-02 02:02:00|41356.1|41336.1|41368.5|41348.5|41368.5|41348.5|41356.1|41336.1|5
1733104930000|2024-12-02 02:02:10|41371|41351|41366|41346|41373.5|41353.5|41366|41346|3
1733104940000|2024-12-02 02:02:20|41366.1|41346.1|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|1
1733104950000|2024-12-02 02:02:30|41368.3|41348.3|41368.5|41348.5|41371|41351|41368.3|41348.3|6
1733104960000|2024-12-02 02:02:40|41368.6|41348.6|41371|41351|41371|41351|41368.5|41348.5|1
1733104970000|2024-12-02 02:02:50|41368.5|41348.5|41368.5|41348.5|41373.5|41353.5|41368.5|41348.5|3
1733104980000|2024-12-02 02:03:00|41368.3|41348.3|41368.5|41348.5|41368.5|41348.5|41361.1|41341.1|2
1733104990000|2024-12-02 02:03:10|41366|41346|41365.8|41345.8|41368.5|41348.5|41363.5|41343.5|2
1733105000000|2024-12-02 02:03:20|41366|41346|41366|41346|41368.5|41348.5|41363.5|41343.5|0
1733105010000|2024-12-02 02:03:30|41363.5|41343.5|41368.5|41348.5|41368.5|41348.5|41363.5|41343.5|3
1733105020000|2024-12-02 02:03:40|41366.1|41346.1|41366|41346|41366.1|41346.1|41363.5|41343.5|0
1733105030000|2024-12-02 02:03:50|41366.1|41346.1|41368.5|41348.5|41373.3|41353.3|41366.1|41346.1|3
1733105040000|2024-12-02 02:04:00|41368.3|41348.3|41368.5|41348.5|41371|41351|41368.3|41348.3|2
1733105050000|2024-12-02 02:04:10|41366|41346|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|1
1733105060000|2024-12-02 02:04:20|41361.1|41341.1|41356|41336|41361.1|41341.1|41356|41336|1
1733105070000|2024-12-02 02:04:30|41353.5|41333.5|41358.5|41338.5|41358.5|41338.5|41353.5|41333.5|7
1733105080000|2024-12-02 02:04:40|41356.1|41336.1|41358.3|41338.3|41358.5|41338.5|41353.5|41333.5|1
1733105090000|2024-12-02 02:04:50|41358.5|41338.5|41358.5|41338.5|41361|41341|41358.5|41338.5|7
1733105100000|2024-12-02 02:05:00|41356.1|41336.1|41363.5|41343.5|41363.5|41343.5|41356.1|41336.1|2
1733105110000|2024-12-02 02:05:10|41361|41341|41353.5|41333.5|41361|41341|41353.5|41333.5|2
1733105120000|2024-12-02 02:05:20|41355.8|41335.8|41333.6|41313.6|41358.5|41338.5|41333.6|41313.6|5
1733105130000|2024-12-02 02:05:30|41333.5|41313.5|41321|41301|41333.5|41313.5|41321|41301|3
1733105140000|2024-12-02 02:05:40|41323.5|41303.5|41328.5|41308.5|41328.5|41308.5|41323.5|41303.5|2
1733105150000|2024-12-02 02:05:50|41328.3|41308.3|41331|41311|41331|41311|41326|41306|0
1733105160000|2024-12-02 02:06:00|41333.3|41313.3|41336|41316|41336|41316|41331|41311|10
1733105170000|2024-12-02 02:06:10|41333.6|41313.6|41331|41311|41333.6|41313.6|41331|41311|0
1733105180000|2024-12-02 02:06:20|41330.8|41310.8|41326.1|41306.1|41330.8|41310.8|41326.1|41306.1|0
1733105190000|2024-12-02 02:06:30|41323.6|41303.6|41313.6|41293.6|41323.6|41303.6|41313.6|41293.6|3
1733105200000|2024-12-02 02:06:40|41311.3|41291.3|41303.5|41283.5|41313.5|41293.5|41301.1|41281.1|9
1733105210000|2024-12-02 02:06:50|41305.8|41285.8|41298.5|41278.5|41306|41286|41296|41276|1
1733105220000|2024-12-02 02:07:00|41296.1|41276.1|41290.8|41270.8|41298.5|41278.5|41288.3|41268.3|14
1733105230000|2024-12-02 02:07:10|41288.5|41268.5|41276|41256|41288.5|41268.5|41273.5|41253.5|15
1733105240000|2024-12-02 02:07:20|41273.5|41253.5|41276.1|41256.1|41278.6|41258.6|41273.5|41253.5|2
1733105250000|2024-12-02 02:07:30|41278.5|41258.5|41281.1|41261.1|41281.1|41261.1|41276.1|41256.1|1
1733105260000|2024-12-02 02:07:40|41285.8|41265.8|41286|41266|41286|41266|41285.8|41265.8|1
1733105270000|2024-12-02 02:07:50|41286.1|41266.1|41296|41276|41296|41276|41286.1|41266.1|1
1733105280000|2024-12-02 02:08:00|41298.5|41278.5|41298.5|41278.5|41301|41281|41298.5|41278.5|2
1733105290000|2024-12-02 02:08:10|41301|41281|41301|41281|41306|41286|41298.5|41278.5|1
1733105300000|2024-12-02 02:08:20|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41296|41276|3
1733105310000|2024-12-02 02:08:30|41296.1|41276.1|41298.5|41278.5|41300.8|41280.8|41296|41276|1
1733105320000|2024-12-02 02:08:40|41301|41281|41301|41281|41303.5|41283.5|41301|41281|5
1733105330000|2024-12-02 02:08:50|41303.5|41283.5|41318.5|41298.5|41318.5|41298.5|41303.5|41283.5|23
1733105340000|2024-12-02 02:09:00|41316|41296|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|3
1733105350000|2024-12-02 02:09:10|41311|41291|41303.5|41283.5|41311|41291|41301|41281|9
1733105360000|2024-12-02 02:09:20|41306|41286|41308.5|41288.5|41308.5|41288.5|41303.5|41283.5|6
1733105370000|2024-12-02 02:09:30|41308.3|41288.3|41306|41286|41310.8|41290.8|41306|41286|3
1733105380000|2024-12-02 02:09:40|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41301|41281|1
1733105390000|2024-12-02 02:09:50|41303.5|41283.5|41303.5|41283.5|41306|41286|41301|41281|6
1733105400000|2024-12-02 02:10:00|41306|41286|41310.8|41290.8|41310.8|41290.8|41306|41286|9
1733105410000|2024-12-02 02:10:10|41308.5|41288.5|41310.8|41290.8|41310.8|41290.8|41308.5|41288.5|0
1733105420000|2024-12-02 02:10:20|41313.2|41293.2|41308.5|41288.5|41313.2|41293.2|41308.5|41288.5|2
1733105430000|2024-12-02 02:10:30|41306.1|41286.1|41308.5|41288.5|41308.5|41288.5|41306|41286|0
1733105440000|2024-12-02 02:10:40|41306.1|41286.1|41306|41286|41308.5|41288.5|41306|41286|0
1733105450000|2024-12-02 02:10:50|41308.3|41288.3|41315.8|41295.8|41315.8|41295.8|41308.3|41288.3|4
1733105460000|2024-12-02 02:11:00|41316|41296|41323.3|41303.3|41323.5|41303.5|41316|41296|2
1733105470000|2024-12-02 02:11:10|41321|41301|41321|41301|41326|41306|41321|41301|4
1733105480000|2024-12-02 02:11:20|41323.3|41303.3|41321|41301|41323.5|41303.5|41318.6|41298.6|1
1733105490000|2024-12-02 02:11:30|41318.6|41298.6|41311|41291|41318.6|41298.6|41311|41291|2
1733105500000|2024-12-02 02:11:40|41308.6|41288.6|41313.5|41293.5|41313.5|41293.5|41308.5|41288.5|0
1733105510000|2024-12-02 02:11:50|41311|41291|41311|41291|41313.5|41293.5|41311|41291|2
1733105520000|2024-12-02 02:12:00|41308.5|41288.5|41303.5|41283.5|41308.5|41288.5|41303.5|41283.5|1
1733105530000|2024-12-02 02:12:10|41305.8|41285.8|41303.5|41283.5|41308.5|41288.5|41298.6|41278.6|1
1733105540000|2024-12-02 02:12:20|41301.1|41281.1|41313.5|41293.5|41313.5|41293.5|41301|41281|8
1733105550000|2024-12-02 02:12:30|41311.1|41291.1|41310.8|41290.8|41311.1|41291.1|41308.5|41288.5|1
1733105560000|2024-12-02 02:12:40|41313.2|41293.2|41311|41291|41313.2|41293.2|41310.8|41290.8|1
1733105570000|2024-12-02 02:12:50|41308.6|41288.6|41311|41291|41311|41291|41308.5|41288.5|1
1733105580000|2024-12-02 02:13:00|41310.8|41290.8|41306|41286|41310.8|41290.8|41306|41286|0
1733105590000|2024-12-02 02:13:10|41303.6|41283.6|41301|41281|41306|41286|41301|41281|1
1733105600000|2024-12-02 02:13:20|41303.5|41283.5|41298.5|41278.5|41303.5|41283.5|41298.5|41278.5|2
1733105620000|2024-12-02 02:13:40|41296|41276|41296|41276|41298.5|41278.5|41296|41276|1
1733105630000|2024-12-02 02:13:50|41298.3|41278.3|41296|41276|41298.5|41278.5|41296|41276|2
1733105640000|2024-12-02 02:14:00|41298.4|41278.4|41291|41271|41298.5|41278.5|41291|41271|1
1733105650000|2024-12-02 02:14:10|41288.6|41268.6|41293.5|41273.5|41293.5|41273.5|41286.1|41266.1|1
1733105660000|2024-12-02 02:14:20|41291|41271|41291|41271|41293.5|41273.5|41291|41271|2
1733105670000|2024-12-02 02:14:30|41288.5|41268.5|41288.5|41268.5|41291|41271|41288.5|41268.5|1
1733105680000|2024-12-02 02:14:40|41291|41271|41285.9|41265.9|41291|41271|41285.9|41265.9|1
1733105690000|2024-12-02 02:14:50|41288.4|41268.4|41275.9|41255.9|41288.4|41268.4|41275.9|41255.9|10
1733105700000|2024-12-02 02:15:00|41276|41256|41260.9|41240.9|41276|41256|41260.9|41240.9|24
1733105710000|2024-12-02 02:15:10|41263.2|41243.2|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|1
1733105720000|2024-12-02 02:15:20|41258.4|41238.4|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|1
1733105730000|2024-12-02 02:15:30|41258.5|41238.5|41258.4|41238.4|41258.5|41238.5|41255.9|41235.9|5
1733105740000|2024-12-02 02:15:40|41256|41236|41250.7|41230.7|41258.4|41238.4|41250.7|41230.7|10
1733105750000|2024-12-02 02:15:50|41250.9|41230.9|41248.2|41228.2|41250.9|41230.9|41248.2|41228.2|2
1733105760000|2024-12-02 02:16:00|41245.9|41225.9|41236|41216|41245.9|41225.9|41235.9|41215.9|16
1733105770000|2024-12-02 02:16:10|41235.9|41215.9|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|6
1733105780000|2024-12-02 02:16:20|41230.9|41210.9|41235.9|41215.9|41238.4|41218.4|41230.7|41210.7|13
1733105790000|2024-12-02 02:16:30|41236|41216|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|1
1733105800000|2024-12-02 02:16:40|41233.5|41213.5|41238.4|41218.4|41238.4|41218.4|41233.4|41213.4|1
1733105810000|2024-12-02 02:16:50|41238.2|41218.2|41238.4|41218.4|41238.4|41218.4|41233.4|41213.4|2
1733105820000|2024-12-02 02:17:00|41235.9|41215.9|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|6
1733105830000|2024-12-02 02:17:10|41233.5|41213.5|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|1
1733105840000|2024-12-02 02:17:20|41235.7|41215.7|41228.2|41208.2|41235.7|41215.7|41228.2|41208.2|18
1733105850000|2024-12-02 02:17:30|41223.4|41203.4|41223.4|41203.4|41223.5|41203.5|41221|41201|13
1733105860000|2024-12-02 02:17:40|41221|41201|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|1
1733105870000|2024-12-02 02:17:50|41223.5|41203.5|41228.4|41208.4|41228.4|41208.4|41223.5|41203.5|0
1733105880000|2024-12-02 02:18:00|41225.9|41205.9|41228.4|41208.4|41228.5|41208.5|41225.9|41205.9|1
1733105890000|2024-12-02 02:18:10|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|3
1733105900000|2024-12-02 02:18:20|41235.7|41215.7|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|2
1733105910000|2024-12-02 02:18:30|41233.4|41213.4|41228.4|41208.4|41233.4|41213.4|41223.4|41203.4|28
1733105920000|2024-12-02 02:18:40|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|3
1733105930000|2024-12-02 02:18:50|41230.9|41210.9|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|8
1733105940000|2024-12-02 02:19:00|41228.4|41208.4|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|1
1733105950000|2024-12-02 02:19:10|||||||||2
1733105960000|2024-12-02 02:19:20|41223.5|41203.5|41220.9|41200.9|41223.5|41203.5|41220.9|41200.9|2
1733105970000|2024-12-02 02:19:30|41223.4|41203.4|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|6
1733105980000|2024-12-02 02:19:40|41228.2|41208.2|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|0
1733105990000|2024-12-02 02:19:50|41233.2|41213.2|41225.9|41205.9|41233.2|41213.2|41225.9|41205.9|7
1733106000000|2024-12-02 02:20:00|41223.6|41203.6|41223.4|41203.4|41226|41206|41223.4|41203.4|8
1733106010000|2024-12-02 02:20:10|41220.9|41200.9|41223.5|41203.5|41223.5|41203.5|41220.9|41200.9|3
1733106020000|2024-12-02 02:20:20|41225.9|41205.9|41230.9|41210.9|41231|41211|41225.9|41205.9|1
1733106030000|2024-12-02 02:20:30|41233.4|41213.4|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|3
1733106040000|2024-12-02 02:20:40|41231|41211|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733106050000|2024-12-02 02:20:50|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|0
1733106060000|2024-12-02 02:21:00|41230.7|41210.7|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|2
1733106070000|2024-12-02 02:21:10|41230.9|41210.9|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|0
1733106080000|2024-12-02 02:21:20|41230.7|41210.7|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|1
1733106090000|2024-12-02 02:21:30|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|0
1733106100000|2024-12-02 02:21:40|41231|41211|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733106110000|2024-12-02 02:21:50|41235.7|41215.7|41230.9|41210.9|41236|41216|41230.9|41210.9|3
1733106120000|2024-12-02 02:22:00|41233.2|41213.2|41233.4|41213.4|41235.9|41215.9|41233.2|41213.2|1
1733106130000|2024-12-02 02:22:10|41235.9|41215.9|41235.7|41215.7|41238.4|41218.4|41233.4|41213.4|14
1733106140000|2024-12-02 02:22:20|41238.1|41218.1|41233.4|41213.4|41238.1|41218.1|41233.4|41213.4|3
1733106150000|2024-12-02 02:22:30|41231|41211|41230.9|41210.9|41233.4|41213.4|41228.5|41208.5|5
1733106160000|2024-12-02 02:22:40|41233.2|41213.2|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|0
1733106170000|2024-12-02 02:22:50|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|4
1733106180000|2024-12-02 02:23:00|41226|41206|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|0
1733106190000|2024-12-02 02:23:10|41228.2|41208.2|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|2
1733106200000|2024-12-02 02:23:20|41228.5|41208.5|41228.4|41208.4|41228.5|41208.5|41228.4|41208.4|0
1733106210000|2024-12-02 02:23:30|41230.9|41210.9|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|1
1733106220000|2024-12-02 02:23:40|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|3
1733106230000|2024-12-02 02:23:50|41231|41211|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|6
1733106240000|2024-12-02 02:24:00|41233.5|41213.5|41243.4|41223.4|41243.4|41223.4|41233.5|41213.5|9
1733106250000|2024-12-02 02:24:10|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|41243.4|41223.4|0
1733106270000|2024-12-02 02:24:30|41243.4|41223.4|41245.7|41225.7|41245.9|41225.9|41243.4|41223.4|2
1733106280000|2024-12-02 02:24:40|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|1
1733106290000|2024-12-02 02:24:50|41245.9|41225.9|41245.9|41225.9|41248.2|41228.2|41243.4|41223.4|2
1733106300000|2024-12-02 02:25:00|41243.5|41223.5|41243.4|41223.4|41243.5|41223.5|41243.4|41223.4|0
1733106310000|2024-12-02 02:25:10|41243.5|41223.5|41240.9|41220.9|41245.9|41225.9|41240.9|41220.9|2
1733106320000|2024-12-02 02:25:20|41243.4|41223.4|41240.9|41220.9|41243.4|41223.4|41240.9|41220.9|0
1733106330000|2024-12-02 02:25:30|41243.2|41223.2|41243.5|41223.5|41245.9|41225.9|41240.9|41220.9|1
1733106340000|2024-12-02 02:25:40|41243.4|41223.4|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|1
1733106350000|2024-12-02 02:25:50|41245.7|41225.7|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|0
1733106360000|2024-12-02 02:26:00|41245.7|41225.7|41245.9|41225.9|41248.2|41228.2|41243.4|41223.4|0
1733106370000|2024-12-02 02:26:10|41243.4|41223.4|41245.9|41225.9|41245.9|41225.9|41243.4|41223.4|0
1733106380000|2024-12-02 02:26:20|41243.5|41223.5|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|0
1733106400000|2024-12-02 02:26:40|41241|41221|41240.9|41220.9|41241|41221|41240.9|41220.9|4
1733106410000|2024-12-02 02:26:50|41238.5|41218.5|41241|41221|41241|41221|41238.5|41218.5|0
1733106420000|2024-12-02 02:27:00|41240.9|41220.9|41243.2|41223.2|41243.2|41223.2|41233.4|41213.4|14
1733106430000|2024-12-02 02:27:10|41243.4|41223.4|41245.9|41225.9|41245.9|41225.9|41243.2|41223.2|3
1733106440000|2024-12-02 02:27:20|41248.2|41228.2|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|1
1733106450000|2024-12-02 02:27:30|41243.5|41223.5|41243.4|41223.4|41243.5|41223.5|41243.4|41223.4|1
1733106460000|2024-12-02 02:27:40|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.7|41220.7|1
1733106470000|2024-12-02 02:27:50|||||||||7
1733106480000|2024-12-02 02:28:00|41243.2|41223.2|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|0
1733106490000|2024-12-02 02:28:10|41245.7|41225.7|41250.9|41230.9|41250.9|41230.9|41245.7|41225.7|1
1733106500000|2024-12-02 02:28:20|41250.7|41230.7|41250.9|41230.9|41250.9|41230.9|41248.4|41228.4|1
1733106530000|2024-12-02 02:28:50|41253.4|41233.4|41256|41236|41256|41236|41253.4|41233.4|2
1733106540000|2024-12-02 02:29:00|41258.4|41238.4|41258.2|41238.2|41258.4|41238.4|41255.9|41235.9|4
1733106550000|2024-12-02 02:29:10|41255.9|41235.9|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|1
1733106560000|2024-12-02 02:29:20|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|1
1733106580000|2024-12-02 02:29:40|41258.4|41238.4|41256|41236|41258.4|41238.4|41255.9|41235.9|1
1733106590000|2024-12-02 02:29:50|41253.5|41233.5|41258.4|41238.4|41258.4|41238.4|41253.4|41233.4|4
1733106600000|2024-12-02 02:30:00|41258.2|41238.2|41290.9|41270.9|41293.4|41273.4|41258.2|41238.2|23
1733106610000|2024-12-02 02:30:10|41290.7|41270.7|41288.4|41268.4|41293.4|41273.4|41288.4|41268.4|5
1733106620000|2024-12-02 02:30:20|41286|41266|41290.9|41270.9|41290.9|41270.9|41285.9|41265.9|1
1733106630000|2024-12-02 02:30:30|||||||||2
1733106640000|2024-12-02 02:30:40|41293.4|41273.4|41305.7|41285.7|41305.9|41285.9|41293.4|41273.4|9
1733106650000|2024-12-02 02:30:50|41303.4|41283.4|41310.9|41290.9|41310.9|41290.9|41303.4|41283.4|1
1733106660000|2024-12-02 02:31:00|41313.2|41293.2|41315.9|41295.9|41315.9|41295.9|41313.2|41293.2|12
1733106670000|2024-12-02 02:31:10|41315.7|41295.7|41313.4|41293.4|41318.4|41298.4|41310.9|41290.9|8
1733106680000|2024-12-02 02:31:20|41311|41291|41313.4|41293.4|41315.9|41295.9|41310.9|41290.9|3
1733106690000|2024-12-02 02:31:30|41315.9|41295.9|41320.9|41300.9|41320.9|41300.9|41315.9|41295.9|2
1733106700000|2024-12-02 02:31:40|41318.4|41298.4|41318.4|41298.4|41320.7|41300.7|41315.9|41295.9|1
1733106710000|2024-12-02 02:31:50|41316|41296|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|0
1733106720000|2024-12-02 02:32:00|41316|41296|41308.5|41288.5|41316|41296|41308.5|41288.5|0
1733106730000|2024-12-02 02:32:10|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|1
1733106740000|2024-12-02 02:32:20|41313.2|41293.2|41301.2|41281.2|41313.2|41293.2|41301.2|41281.2|8
1733106750000|2024-12-02 02:32:30|41301|41281|41301|41281|41303.5|41283.5|41301|41281|1
1733106760000|2024-12-02 02:32:40|41303.4|41283.4|41306|41286|41306|41286|41301|41281|0
1733106770000|2024-12-02 02:32:50|41308.4|41288.4|41325.9|41305.9|41325.9|41305.9|41306|41286|15
1733106780000|2024-12-02 02:33:00|41328.4|41308.4|41333.5|41313.5|41333.5|41313.5|41328.4|41308.4|4
1733106790000|2024-12-02 02:33:10|41336|41316|41336|41316|41336|41316|41336|41316|2
1733106800000|2024-12-02 02:33:20|41333.5|41313.5|41338.4|41318.4|41338.4|41318.4|41333.5|41313.5|3
1733106810000|2024-12-02 02:33:30|41338.5|41318.5|41336.2|41316.2|41341|41321|41336.2|41316.2|1
1733106820000|2024-12-02 02:33:40|41336|41316|41336|41316|41336|41316|41336|41316|0
1733106830000|2024-12-02 02:33:50|41333.5|41313.5|41333.4|41313.4|41333.5|41313.5|41333.4|41313.4|2
1733106840000|2024-12-02 02:34:00|41333.5|41313.5|41333.5|41313.5|41336|41316|41333.5|41313.5|8
1733106860000|2024-12-02 02:34:20|41333.4|41313.4|41333.5|41313.5|41333.5|41313.5|41331|41311|3
1733106870000|2024-12-02 02:34:30|41335.9|41315.9|41333.5|41313.5|41336|41316|41333.4|41313.4|3
1733106880000|2024-12-02 02:34:40|41333.4|41313.4|41330.9|41310.9|41333.4|41313.4|41330.9|41310.9|1
1733106890000|2024-12-02 02:34:50|41328.5|41308.5|41326|41306|41328.5|41308.5|41326|41306|4
1733106900000|2024-12-02 02:35:00|41323.7|41303.7|41326|41306|41326|41306|41323.5|41303.5|4
1733106910000|2024-12-02 02:35:10|41328.5|41308.5|41333.5|41313.5|41333.5|41313.5|41328.5|41308.5|2
1733106920000|2024-12-02 02:35:20|41331.2|41311.2|41328.5|41308.5|41333.5|41313.5|41328.5|41308.5|0
1733106930000|2024-12-02 02:35:30|41331|41311|41326|41306|41331|41311|41323.5|41303.5|9
1733106940000|2024-12-02 02:35:40|41325.9|41305.9|41318.5|41298.5|41326|41306|41316.2|41296.2|0
1733106950000|2024-12-02 02:35:50|41318.4|41298.4|41321|41301|41321|41301|41316|41296|2
1733106960000|2024-12-02 02:36:00|41323.4|41303.4|41316|41296|41326|41306|41316|41296|1
1733106970000|2024-12-02 02:36:10|41313.5|41293.5|41311|41291|41313.5|41293.5|41308.7|41288.7|0
1733106980000|2024-12-02 02:36:20|41308.7|41288.7|41311|41291|41311|41291|41308.5|41288.5|2
1733106990000|2024-12-02 02:36:30|41313.5|41293.5|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|1
1733107000000|2024-12-02 02:36:40|41311.2|41291.2|41308.7|41288.7|41311.2|41291.2|41308.7|41288.7|1
1733107010000|2024-12-02 02:36:50|41308.5|41288.5|41303.5|41283.5|41308.5|41288.5|41298.7|41278.7|8
1733107020000|2024-12-02 02:37:00|41305.9|41285.9|41298.5|41278.5|41306|41286|41298.5|41278.5|3
1733107030000|2024-12-02 02:37:10|41296|41276|41298.4|41278.4|41298.5|41278.5|41295.8|41275.8|2
1733107040000|2024-12-02 02:37:20|41296|41276|41293.4|41273.4|41296|41276|41291|41271|3
1733107050000|2024-12-02 02:37:30|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.4|41273.4|2
1733107060000|2024-12-02 02:37:40|41293.4|41273.4|41293.5|41273.5|41298.4|41278.4|41291|41271|0
1733107070000|2024-12-02 02:37:50|41295.9|41275.9|41298.5|41278.5|41298.5|41278.5|41295.9|41275.9|4
1733107080000|2024-12-02 02:38:00|41298.4|41278.4|41296|41276|41298.5|41278.5|41293.5|41273.5|1
1733107090000|2024-12-02 02:38:10|41298.5|41278.5|41293.5|41273.5|41298.5|41278.5|41291|41271|0
1733107100000|2024-12-02 02:38:20|41295.9|41275.9|41296|41276|41296|41276|41295.9|41275.9|4
1733107110000|2024-12-02 02:38:30|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|0
1733107120000|2024-12-02 02:38:40|41295.8|41275.8|41291|41271|41295.9|41275.9|41290.9|41270.9|5
1733107130000|2024-12-02 02:38:50|41290.9|41270.9|41293.5|41273.5|41293.5|41273.5|41290.9|41270.9|2
1733107140000|2024-12-02 02:39:00|41295.9|41275.9|41295.8|41275.8|41296|41276|41293.4|41273.4|0
1733107150000|2024-12-02 02:39:10|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|0
1733107160000|2024-12-02 02:39:20|41298.3|41278.3|41298.4|41278.4|41300.9|41280.9|41298.3|41278.3|1
1733107180000|2024-12-02 02:39:40|41300.9|41280.9|41293.4|41273.4|41300.9|41280.9|41290.9|41270.9|1
1733107190000|2024-12-02 02:39:50|41295.8|41275.8|41295.9|41275.9|41298.4|41278.4|41293.5|41273.5|4
1733107200000|2024-12-02 02:40:00|41293.5|41273.5|41293.4|41273.4|41295.9|41275.9|41288.4|41268.4|1
1733107210000|2024-12-02 02:40:10|41293.5|41273.5|41298.4|41278.4|41298.4|41278.4|41293.4|41273.4|0
1733107220000|2024-12-02 02:40:20|41296|41276|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|0
1733107230000|2024-12-02 02:40:30|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41293.4|41273.4|0
1733107240000|2024-12-02 02:40:40|41293.4|41273.4|41293.4|41273.4|41295.9|41275.9|41290.9|41270.9|9
1733107250000|2024-12-02 02:40:50|41295.9|41275.9|41305.9|41285.9|41308.4|41288.4|41293.4|41273.4|1
1733107260000|2024-12-02 02:41:00|41303.4|41283.4|41298.4|41278.4|41303.4|41283.4|41298.4|41278.4|0
1733107270000|2024-12-02 02:41:10|41296.1|41276.1|41293.4|41273.4|41298.4|41278.4|41293.4|41273.4|0
1733107280000|2024-12-02 02:41:20|41295.8|41275.8|41296.1|41276.1|41296.1|41276.1|41293.4|41273.4|0
1733107290000|2024-12-02 02:41:30|41295.9|41275.9|41293.4|41273.4|41296.1|41276.1|41293.4|41273.4|0
1733107300000|2024-12-02 02:41:40|41291.1|41271.1|41293.4|41273.4|41293.4|41273.4|41290.9|41270.9|0
1733107310000|2024-12-02 02:41:50|41290.9|41270.9|41285.9|41265.9|41293.4|41273.4|41285.9|41265.9|0
1733107320000|2024-12-02 02:42:00|41283.6|41263.6|41281.1|41261.1|41285.9|41265.9|41281.1|41261.1|0
1733107330000|2024-12-02 02:42:10|41283.4|41263.4|41288.6|41268.6|41288.6|41268.6|41283.4|41263.4|4
1733107340000|2024-12-02 02:42:20|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107350000|2024-12-02 02:42:30|41285.9|41265.9|41283.4|41263.4|41285.9|41265.9|41281.1|41261.1|0
1733107360000|2024-12-02 02:42:40|41285.9|41265.9|41286.2|41266.2|41286.2|41266.2|41283.6|41263.6|0
1733107370000|2024-12-02 02:42:50|41286.1|41266.1|41288.4|41268.4|41290.8|41270.8|41286.1|41266.1|0
1733107380000|2024-12-02 02:43:00|41290.9|41270.9|41283.4|41263.4|41290.9|41270.9|41283.4|41263.4|2
1733107390000|2024-12-02 02:43:10|41281.1|41261.1|41286.1|41266.1|41288.4|41268.4|41281.1|41261.1|1
1733107400000|2024-12-02 02:43:20|41288.3|41268.3|41293.4|41273.4|41293.4|41273.4|41285.9|41265.9|0
1733107410000|2024-12-02 02:43:30|41290.9|41270.9|41285.9|41265.9|41290.9|41270.9|41285.9|41265.9|1
1733107420000|2024-12-02 02:43:40|41288.3|41268.3|41288.6|41268.6|41288.6|41268.6|41285.9|41265.9|0
1733107430000|2024-12-02 02:43:50|41288.4|41268.4|41288.4|41268.4|41290.9|41270.9|41288.4|41268.4|0
1733107440000|2024-12-02 02:44:00|41286.1|41266.1|41286.1|41266.1|41288.4|41268.4|41285.9|41265.9|0
1733107450000|2024-12-02 02:44:10|41288.4|41268.4|41286.1|41266.1|41290.9|41270.9|41286.1|41266.1|0
1733107460000|2024-12-02 02:44:20|41288.4|41268.4|41286.1|41266.1|41288.4|41268.4|41286.1|41266.1|0
1733107470000|2024-12-02 02:44:30|41283.6|41263.6|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107480000|2024-12-02 02:44:40|41283.6|41263.6|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107490000|2024-12-02 02:44:50|41288.4|41268.4|41285.9|41265.9|41291.1|41271.1|41285.9|41265.9|4
1733107500000|2024-12-02 02:45:00|41288.3|41268.3|41288.4|41268.4|41290.9|41270.9|41285.9|41265.9|0
1733107510000|2024-12-02 02:45:10|41285.9|41265.9|41285.8|41265.8|41285.9|41265.9|41285.8|41265.8|0
1733107520000|2024-12-02 02:45:20|41285.9|41265.9|41280.9|41260.9|41285.9|41265.9|41280.9|41260.9|2
1733107530000|2024-12-02 02:45:30|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|0
1733107540000|2024-12-02 02:45:40|41278.3|41258.3|41275.9|41255.9|41278.4|41258.4|41275.9|41255.9|3
1733107550000|2024-12-02 02:45:50|41273.6|41253.6|41280.9|41260.9|41280.9|41260.9|41273.6|41253.6|0
1733107560000|2024-12-02 02:46:00|41278.4|41258.4|41280.8|41260.8|41281.1|41261.1|41276.1|41256.1|3
1733107570000|2024-12-02 02:46:10|41280.9|41260.9|41278.4|41258.4|41283.4|41263.4|41278.4|41258.4|1
1733107580000|2024-12-02 02:46:20|41278.3|41258.3|41273.6|41253.6|41278.3|41258.3|41270.9|41250.9|6
1733107590000|2024-12-02 02:46:30|41273.4|41253.4|41278.4|41258.4|41278.4|41258.4|41273.4|41253.4|0
1733107600000|2024-12-02 02:46:40|41280.8|41260.8|41278.4|41258.4|41280.8|41260.8|41278.4|41258.4|0
1733107610000|2024-12-02 02:46:50|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|0
1733107620000|2024-12-02 02:47:00|41273.4|41253.4|41270.9|41250.9|41273.4|41253.4|41270.9|41250.9|1
1733107630000|2024-12-02 02:47:10|41270.8|41250.8|41268.4|41248.4|41273.3|41253.3|41266.1|41246.1|0
1733107640000|2024-12-02 02:47:20|41268.6|41248.6|41263.6|41243.6|41268.6|41248.6|41261.1|41241.1|2
1733107650000|2024-12-02 02:47:30|41261.1|41241.1|41261.1|41241.1|41263.6|41243.6|41258.6|41238.6|5
1733107660000|2024-12-02 02:47:40|41258.6|41238.6|41263.6|41243.6|41263.6|41243.6|41258.6|41238.6|0
1733107670000|2024-12-02 02:47:50|41263.4|41243.4|41268.4|41248.4|41268.4|41248.4|41263.4|41243.4|0
1733107680000|2024-12-02 02:48:00|41270.8|41250.8|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|1
1733107690000|2024-12-02 02:48:10|41265.9|41245.9|41261.1|41241.1|41265.9|41245.9|41258.6|41238.6|2
1733107700000|2024-12-02 02:48:20|41258.6|41238.6|41248.4|41228.4|41258.6|41238.6|41248.4|41228.4|2
1733107710000|2024-12-02 02:48:30|41250.9|41230.9|41248.4|41228.4|41251.1|41231.1|41245.9|41225.9|5
1733107720000|2024-12-02 02:48:40|41250.8|41230.8|41253.4|41233.4|41253.4|41233.4|41250.8|41230.8|2
1733107730000|2024-12-02 02:48:50|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41253.4|41233.4|1
1733107740000|2024-12-02 02:49:00|41253.6|41233.6|41253.3|41233.3|41253.6|41233.6|41253.3|41233.3|1
1733107750000|2024-12-02 02:49:10|41251.1|41231.1|41248.6|41228.6|41251.1|41231.1|41248.6|41228.6|1
1733107760000|2024-12-02 02:49:20|41248.4|41228.4|41243.4|41223.4|41248.4|41228.4|41243.4|41223.4|4
1733107770000|2024-12-02 02:49:30|41243.6|41223.6|41245.9|41225.9|41245.9|41225.9|41240.9|41220.9|3
1733107780000|2024-12-02 02:49:40|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|41241.1|41221.1|1
1733107790000|2024-12-02 02:49:50|41241.1|41221.1|41238.6|41218.6|41241.1|41221.1|41238.6|41218.6|5
1733107800000|2024-12-02 02:50:00|41238.7|41218.7|41236.2|41216.2|41241.1|41221.1|41236.2|41216.2|3
1733107810000|2024-12-02 02:50:10|41233.9|41213.9|41238.6|41218.6|41238.6|41218.6|41233.7|41213.7|3
1733107820000|2024-12-02 02:50:20|41236.2|41216.2|41243.6|41223.6|41243.6|41223.6|41236.1|41216.1|4
1733107830000|2024-12-02 02:50:30|41243.7|41223.7|41243.6|41223.6|41243.9|41223.9|41243.6|41223.6|1
1733107840000|2024-12-02 02:50:40|41248.4|41228.4|41245.9|41225.9|41248.4|41228.4|41243.6|41223.6|4
1733107850000|2024-12-02 02:50:50|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.4|41223.4|0
1733107860000|2024-12-02 02:51:00|41245.9|41225.9|41248.4|41228.4|41248.4|41228.4|41245.9|41225.9|0
1733107870000|2024-12-02 02:51:10|41248.6|41228.6|41248.4|41228.4|41250.9|41230.9|41248.4|41228.4|5
1733107880000|2024-12-02 02:51:20|41250.9|41230.9|41250.8|41230.8|41250.9|41230.9|41248.4|41228.4|3
1733107890000|2024-12-02 02:51:30|41248.4|41228.4|41255.6|41235.6|41255.6|41235.6|41248.4|41228.4|4
1733107900000|2024-12-02 02:51:40|41255.8|41235.8|41260.9|41240.9|41260.9|41240.9|41255.8|41235.8|2
1733107910000|2024-12-02 02:51:50|41263.4|41243.4|41268.4|41248.4|41270.9|41250.9|41263.4|41243.4|3
1733107920000|2024-12-02 02:52:00|41266.1|41246.1|41263.6|41243.6|41268.4|41248.4|41263.6|41243.6|0
1733107930000|2024-12-02 02:52:10|41265.9|41245.9|41263.6|41243.6|41268.4|41248.4|41263.6|41243.6|0
1733107940000|2024-12-02 02:52:20|41261.2|41241.2|41261.1|41241.1|41263.6|41243.6|41261.1|41241.1|0
1733107950000|2024-12-02 02:52:30|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|1
1733107960000|2024-12-02 02:52:40|41256.1|41236.1|41260.9|41240.9|41260.9|41240.9|41253.4|41233.4|16
1733107970000|2024-12-02 02:52:50|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1733107980000|2024-12-02 02:53:00|41260.9|41240.9|41255.9|41235.9|41260.9|41240.9|41255.9|41235.9|4
1733107990000|2024-12-02 02:53:10|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|0
1733108000000|2024-12-02 02:53:20|41256.1|41236.1|41256.1|41236.1|41258.4|41238.4|41255.9|41235.9|5
1733108010000|2024-12-02 02:53:30|41256.2|41236.2|41258.6|41238.6|41258.6|41238.6|41256.1|41236.1|1
1733108020000|2024-12-02 02:53:40|41260.9|41240.9|41263.4|41243.4|41263.4|41243.4|41260.9|41240.9|1
1733108030000|2024-12-02 02:53:50|41263.3|41243.3|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|3
1733108040000|2024-12-02 02:54:00|41263.4|41243.4|41265.9|41245.9|41265.9|41245.9|41258.4|41238.4|2
1733108050000|2024-12-02 02:54:10|41263.4|41243.4|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|2
1733108060000|2024-12-02 02:54:20|41263.3|41243.3|41260.9|41240.9|41265.9|41245.9|41260.9|41240.9|0
1733108070000|2024-12-02 02:54:30|41265.9|41245.9|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|2
1733108080000|2024-12-02 02:54:40|41265.8|41245.8|41268.4|41248.4|41268.4|41248.4|41265.8|41245.8|0
1733108090000|2024-12-02 02:54:50|41268.3|41248.3|41265.9|41245.9|41268.4|41248.4|41263.4|41243.4|4
1733108100000|2024-12-02 02:55:00|41265.8|41245.8|41260.9|41240.9|41265.8|41245.8|41258.6|41238.6|2
1733108110000|2024-12-02 02:55:10|41261.1|41241.1|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|0
1733108120000|2024-12-02 02:55:20|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41255.9|41235.9|0
1733108130000|2024-12-02 02:55:30|41258.6|41238.6|41258.3|41238.3|41260.9|41240.9|41255.9|41235.9|0
1733108140000|2024-12-02 02:55:40|41258.4|41238.4|41256.1|41236.1|41260.9|41240.9|41255.9|41235.9|0
1733108150000|2024-12-02 02:55:50|41255.9|41235.9|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|2
1733108160000|2024-12-02 02:56:00|41258.4|41238.4|41255.9|41235.9|41260.9|41240.9|41255.9|41235.9|0
1733108170000|2024-12-02 02:56:10|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1733108180000|2024-12-02 02:56:20|41253.4|41233.4|41250.9|41230.9|41255.9|41235.9|41250.9|41230.9|0
1733108190000|2024-12-02 02:56:30|41248.4|41228.4|41245.8|41225.8|41248.4|41228.4|41245.8|41225.8|5
1733108200000|2024-12-02 02:56:40|41248.4|41228.4|41243.6|41223.6|41250.8|41230.8|41243.4|41223.4|1
1733108210000|2024-12-02 02:56:50|41243.4|41223.4|41243.6|41223.6|41243.6|41223.6|41241.1|41221.1|1
1733108220000|2024-12-02 02:57:00|41243.4|41223.4|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|3
1733108230000|2024-12-02 02:57:10|41240.8|41220.8|41236.1|41216.1|41240.9|41220.9|41236.1|41216.1|2
1733108240000|2024-12-02 02:57:20|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|1
1733108250000|2024-12-02 02:57:30|41236.1|41216.1|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|1
1733108260000|2024-12-02 02:57:40|41233.6|41213.6|41240.9|41220.9|41240.9|41220.9|41233.6|41213.6|2
1733108270000|2024-12-02 02:57:50|41238.6|41218.6|41238.4|41218.4|41238.6|41218.6|41238.4|41218.4|0
1733108280000|2024-12-02 02:58:00|41235.9|41215.9|41240.9|41220.9|41240.9|41220.9|41235.9|41215.9|3
1733108290000|2024-12-02 02:58:10|41240.8|41220.8|41245.9|41225.9|41245.9|41225.9|41238.4|41218.4|0
1733108300000|2024-12-02 02:58:20|41243.4|41223.4|41240.9|41220.9|41243.4|41223.4|41240.9|41220.9|2
1733108320000|2024-12-02 02:58:40|41243.3|41223.3|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|1
1733108330000|2024-12-02 02:58:50|41236.1|41216.1|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|5
1733108340000|2024-12-02 02:59:00|41226.1|41206.1|41225.9|41205.9|41228.4|41208.4|41218.6|41198.6|15
1733108350000|2024-12-02 02:59:10|41228.3|41208.3|41228.4|41208.4|41228.4|41208.4|41225.9|41205.9|6
1733108360000|2024-12-02 02:59:20|||||||||1
1733108370000|2024-12-02 02:59:30|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|2
1733108380000|2024-12-02 02:59:40|41228.7|41208.7|41233.4|41213.4|41235.9|41215.9|41228.6|41208.6|9
1733108390000|2024-12-02 02:59:50|41233.3|41213.3|41235.8|41215.8|41235.8|41215.8|41230.9|41210.9|7
1733108400000|2024-12-02 03:00:00|41233.4|41213.4|41223.7|41203.7|41235.9|41215.9|41223.7|41203.7|7
1733108410000|2024-12-02 03:00:10|41223.6|41203.6|41226|41206|41226.1|41206.1|41221.1|41201.1|2
1733108420000|2024-12-02 03:00:20|41226.1|41206.1|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1733108430000|2024-12-02 03:00:30|41226.1|41206.1|41228.5|41208.5|41228.6|41208.6|41226.1|41206.1|1
1733108440000|2024-12-02 03:00:40|41230.8|41210.8|41226|41206|41231|41211|41226|41206|1
1733108450000|2024-12-02 03:00:50|41225.8|41205.8|41213.6|41193.6|41225.8|41205.8|41213.6|41193.6|4
1733108460000|2024-12-02 03:01:00|41211.1|41191.1|41191.1|41171.1|41211.1|41191.1|41188.6|41168.6|45
1733108470000|2024-12-02 03:01:10|41193.5|41173.5|41188.5|41168.5|41193.5|41173.5|41188.5|41168.5|10
1733108480000|2024-12-02 03:01:20|41188.6|41168.6|41193.5|41173.5|41193.5|41173.5|41186|41166|21
1733108490000|2024-12-02 03:01:30|41193.6|41173.6|41203.6|41183.6|41203.6|41183.6|41193.6|41173.6|10
1733108500000|2024-12-02 03:01:40|41201.2|41181.2|41206.1|41186.1|41208.6|41188.6|41198.6|41178.6|14
1733108510000|2024-12-02 03:01:50|41201.4|41181.4|41211.1|41191.1|41211.1|41191.1|41201.2|41181.2|16
1733108520000|2024-12-02 03:02:00|41213.5|41193.5|41218.5|41198.5|41223.3|41203.3|41213.5|41193.5|14
1733108530000|2024-12-02 03:02:10|41216|41196|41213.5|41193.5|41216|41196|41213.5|41193.5|4
1733108540000|2024-12-02 03:02:20|41216|41196|41208.5|41188.5|41216|41196|41208.5|41188.5|4
1733108550000|2024-12-02 03:02:30|41206.1|41186.1|41203.6|41183.6|41206.1|41186.1|41203.6|41183.6|1
1733108560000|2024-12-02 03:02:40|41201.1|41181.1|41203.6|41183.6|41203.6|41183.6|41201.1|41181.1|1
1733108570000|2024-12-02 03:02:50|41201.1|41181.1|41196.1|41176.1|41201.1|41181.1|41193.7|41173.7|4
1733108580000|2024-12-02 03:03:00|41193.6|41173.6|41191.1|41171.1|41193.6|41173.6|41188.7|41168.7|5
1733108590000|2024-12-02 03:03:10|41188.7|41168.7|41198.2|41178.2|41200.5|41180.5|41188.6|41168.6|10
1733108600000|2024-12-02 03:03:20|41195.8|41175.8|41193.6|41173.6|41196.1|41176.1|41193.5|41173.5|4
1733108610000|2024-12-02 03:03:30|41196.1|41176.1|41196.2|41176.2|41198.6|41178.6|41193.6|41173.6|7
1733108620000|2024-12-02 03:03:40|41196.1|41176.1|41196|41176|41201|41181|41196|41176|5
1733108630000|2024-12-02 03:03:50|41196.1|41176.1|41196.1|41176.1|41198.6|41178.6|41196.1|41176.1|0
1733108640000|2024-12-02 03:04:00|41193.7|41173.7|41191.1|41171.1|41196.1|41176.1|41191.1|41171.1|2
1733108650000|2024-12-02 03:04:10|41188.7|41168.7|41193.6|41173.6|41193.6|41173.6|41188.7|41168.7|2
1733108660000|2024-12-02 03:04:20|41198.6|41178.6|41200.8|41180.8|41200.8|41180.8|41196|41176|19
1733108670000|2024-12-02 03:04:30|41198.5|41178.5|41203.5|41183.5|41205.8|41185.8|41198.5|41178.5|11
1733108680000|2024-12-02 03:04:40|41205.8|41185.8|41208.2|41188.2|41208.2|41188.2|41203.5|41183.5|9
1733108690000|2024-12-02 03:04:50|41205.8|41185.8|41210.8|41190.8|41211|41191|41205.8|41185.8|2
1733108700000|2024-12-02 03:05:00|41211|41191|41215.8|41195.8|41215.8|41195.8|41208.5|41188.5|2
1733108710000|2024-12-02 03:05:10|41213.6|41193.6|41208.5|41188.5|41213.6|41193.6|41206.1|41186.1|3
1733108720000|2024-12-02 03:05:20|41206.1|41186.1|41211|41191|41211|41191|41206|41186|1
1733108730000|2024-12-02 03:05:30|41208.6|41188.6|41211|41191|41211|41191|41206|41186|0
1733108740000|2024-12-02 03:05:40|41208.6|41188.6|41206.1|41186.1|41211|41191|41206|41186|1
1733108750000|2024-12-02 03:05:50|41206|41186|41208.6|41188.6|41211|41191|41206|41186|0
1733108760000|2024-12-02 03:06:00|41208.5|41188.5|41193.5|41173.5|41208.5|41188.5|41193.5|41173.5|10
1733108770000|2024-12-02 03:06:10|41195.8|41175.8|41198.5|41178.5|41198.5|41178.5|41195.8|41175.8|4
1733108780000|2024-12-02 03:06:20|41196|41176|41196|41176|41198.5|41178.5|41196|41176|1
1733108790000|2024-12-02 03:06:30|41198.5|41178.5|41198.5|41178.5|41200.8|41180.8|41198.5|41178.5|2
1733108800000|2024-12-02 03:06:40|41198.3|41178.3|41203.5|41183.5|41203.5|41183.5|41196|41176|15
1733108810000|2024-12-02 03:06:50|41206|41186|41208.3|41188.3|41210.8|41190.8|41206|41186|10
1733108820000|2024-12-02 03:07:00|41206|41186|41206|41186|41208.6|41188.6|41206|41186|2
1733108830000|2024-12-02 03:07:10|41208.3|41188.3|41210.8|41190.8|41210.8|41190.8|41206.1|41186.1|4
1733108840000|2024-12-02 03:07:20|41213.5|41193.5|41218.3|41198.3|41218.3|41198.3|41213.5|41193.5|3
1733108850000|2024-12-02 03:07:30|41218.2|41198.2|41211|41191|41218.2|41198.2|41211|41191|3
1733108860000|2024-12-02 03:07:40|41213.3|41193.3|41211|41191|41213.5|41193.5|41211|41191|1
1733108870000|2024-12-02 03:07:50|41208.5|41188.5|41211|41191|41213.3|41193.3|41208.5|41188.5|0
1733108880000|2024-12-02 03:08:00|41208.5|41188.5|41213.5|41193.5|41213.5|41193.5|41208.5|41188.5|0
1733108890000|2024-12-02 03:08:10|41215.8|41195.8|41213.5|41193.5|41216|41196|41213.5|41193.5|0
1733108900000|2024-12-02 03:08:20|41216|41196|41216|41196|41216|41196|41216|41196|0
1733108910000|2024-12-02 03:08:30|41218.5|41198.5|41218.5|41198.5|41220.8|41200.8|41216|41196|1
1733108920000|2024-12-02 03:08:40|41220.8|41200.8|41221|41201|41221|41201|41218.3|41198.3|0
1733108930000|2024-12-02 03:08:50|41221.1|41201.1|41223.5|41203.5|41223.5|41203.5|41221.1|41201.1|0
1733108940000|2024-12-02 03:09:00|41225.8|41205.8|41231|41211|41231|41211|41221|41201|4
1733108950000|2024-12-02 03:09:10|41228.5|41208.5|41228.5|41208.5|41231|41211|41228.5|41208.5|1
1733108960000|2024-12-02 03:09:20|41231|41211|41243.5|41223.5|41243.5|41223.5|41231|41211|14
1733108970000|2024-12-02 03:09:30|41246|41226|41238.5|41218.5|41248.3|41228.3|41238.5|41218.5|4
1733108980000|2024-12-02 03:09:40|41236.1|41216.1|41233.5|41213.5|41238.5|41218.5|41233.5|41213.5|1
1733108990000|2024-12-02 03:09:50|41231|41211|41231|41211|41233.5|41213.5|41231|41211|5
1733109000000|2024-12-02 03:10:00|41233.5|41213.5|41231|41211|41233.5|41213.5|41228.5|41208.5|1
1733109010000|2024-12-02 03:10:10|41228.5|41208.5|41231|41211|41236|41216|41228.5|41208.5|1
1733109020000|2024-12-02 03:10:20|41233.6|41213.6|41233.5|41213.5|41236|41216|41231|41211|0
1733109030000|2024-12-02 03:10:30|41231|41211|41236|41216|41236|41216|41231|41211|0
1733109040000|2024-12-02 03:10:40|41238.5|41218.5|41238.5|41218.5|41241|41221|41238.5|41218.5|1
1733109050000|2024-12-02 03:10:50|41241|41221|41238.5|41218.5|41243.5|41223.5|41238.5|41218.5|0
1733109060000|2024-12-02 03:11:00|41236|41216|41238.5|41218.5|41243.5|41223.5|41236|41216|1
1733109070000|2024-12-02 03:11:10|41240.8|41220.8|41236|41216|41241|41221|41233.6|41213.6|2
1733109080000|2024-12-02 03:11:20|41233.5|41213.5|41231.1|41211.1|41233.5|41213.5|41231.1|41211.1|2
1733109090000|2024-12-02 03:11:30|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|0
1733109100000|2024-12-02 03:11:40|41231.1|41211.1|41231.1|41211.1|41233.6|41213.6|41231.1|41211.1|0
1733109110000|2024-12-02 03:11:50|41228.5|41208.5|41223.6|41203.6|41228.5|41208.5|41223.6|41203.6|2
1733109120000|2024-12-02 03:12:00|41226|41206|41226.3|41206.3|41226.3|41206.3|41221.3|41201.3|0
1733109130000|2024-12-02 03:12:10|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41226.3|41206.3|0
1733109140000|2024-12-02 03:12:20|41233.5|41213.5|41233.5|41213.5|41236|41216|41233.5|41213.5|1
1733109150000|2024-12-02 03:12:30|41236|41216|41236|41216|41236|41216|41236|41216|2
1733109160000|2024-12-02 03:12:40|41238.3|41218.3|41236|41216|41238.5|41218.5|41236|41216|0
1733109170000|2024-12-02 03:12:50|41235.8|41215.8|41233.5|41213.5|41236|41216|41233.5|41213.5|0
1733109180000|2024-12-02 03:13:00|41228.8|41208.8|41221|41201|41231.1|41211.1|41218.6|41198.6|0
1733109190000|2024-12-02 03:13:10|41218.5|41198.5|41216.1|41196.1|41218.5|41198.5|41216|41196|1
1733109200000|2024-12-02 03:13:20|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41216.1|41196.1|0
1733109210000|2024-12-02 03:13:30|41216.1|41196.1|41208.6|41188.6|41218.5|41198.5|41208.5|41188.5|1
1733109220000|2024-12-02 03:13:40|41206.3|41186.3|41203.6|41183.6|41208.6|41188.6|41203.6|41183.6|1
1733109230000|2024-12-02 03:13:50|41206.1|41186.1|41198.6|41178.6|41206.1|41186.1|41198.6|41178.6|7
1733109240000|2024-12-02 03:14:00|41196.3|41176.3|41206|41186|41206|41186|41196.3|41176.3|2
1733109250000|2024-12-02 03:14:10|41203.6|41183.6|41208.5|41188.5|41208.5|41188.5|41203.6|41183.6|2
1733109260000|2024-12-02 03:14:20|41208.6|41188.6|41208.5|41188.5|41211|41191|41208.5|41188.5|1
1733109280000|2024-12-02 03:14:40|41208.6|41188.6|41211|41191|41211|41191|41206.1|41186.1|1
1733109290000|2024-12-02 03:14:50|41211.1|41191.1|41216|41196|41216|41196|41211|41191|9
1733109300000|2024-12-02 03:15:00|41213.5|41193.5|41216|41196|41216|41196|41211.1|41191.1|0
1733109310000|2024-12-02 03:15:10|41213.5|41193.5|41215.8|41195.8|41216|41196|41213.5|41193.5|0
1733109320000|2024-12-02 03:15:20|41213.5|41193.5|41211|41191|41216|41196|41211|41191|0
1733109330000|2024-12-02 03:15:30|41213.5|41193.5|41216|41196|41216|41196|41211|41191|3
1733109340000|2024-12-02 03:15:40|41213.5|41193.5|41211|41191|41216|41196|41211|41191|0
1733109350000|2024-12-02 03:15:50|41211.1|41191.1|41211|41191|41211.1|41191.1|41211|41191|4
1733109360000|2024-12-02 03:16:00|41211.1|41191.1|41216|41196|41216|41196|41210.8|41190.8|7
1733109370000|2024-12-02 03:16:10|41218.3|41198.3|41216|41196|41218.5|41198.5|41216|41196|4
1733109390000|2024-12-02 03:16:30|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41216|41196|1
1733109400000|2024-12-02 03:16:40|41216|41196|41221|41201|41221|41201|41216|41196|0
1733109410000|2024-12-02 03:16:50|41223.3|41203.3|41213.5|41193.5|41223.5|41203.5|41213.5|41193.5|4
1733109420000|2024-12-02 03:17:00|41216|41196|41216|41196|41218.5|41198.5|41213.5|41193.5|8
1733109430000|2024-12-02 03:17:10|41215.8|41195.8|41213.5|41193.5|41216|41196|41213.5|41193.5|0
1733109440000|2024-12-02 03:17:20|41216|41196|41216|41196|41216|41196|41216|41196|1
1733109450000|2024-12-02 03:17:30|41218.3|41198.3|41213.5|41193.5|41218.5|41198.5|41213.5|41193.5|0
1733109460000|2024-12-02 03:17:40|41211.1|41191.1|41213.5|41193.5|41213.5|41193.5|41208.6|41188.6|5
1733109470000|2024-12-02 03:17:50|41211.1|41191.1|41208.6|41188.6|41211.1|41191.1|41208.6|41188.6|1
1733109480000|2024-12-02 03:18:00|41206.3|41186.3|41201.3|41181.3|41206.3|41186.3|41201.3|41181.3|0
1733109490000|2024-12-02 03:18:10|41198.9|41178.9|41201.1|41181.1|41201.3|41181.3|41198.9|41178.9|0
1733109500000|2024-12-02 03:18:20|41198.6|41178.6|41201.1|41181.1|41203.6|41183.6|41198.6|41178.6|0
1733109510000|2024-12-02 03:18:30|41203.5|41183.5|41198.6|41178.6|41203.6|41183.6|41198.6|41178.6|0
1733109520000|2024-12-02 03:18:40|41201.1|41181.1|41206|41186|41206|41186|41201.1|41181.1|5
1733109530000|2024-12-02 03:18:50|41205.8|41185.8|41203.5|41183.5|41208.5|41188.5|41201.1|41181.1|6
1733109540000|2024-12-02 03:19:00|41205.8|41185.8|41208.5|41188.5|41208.5|41188.5|41203.5|41183.5|4
1733109550000|2024-12-02 03:19:10|41210.8|41190.8|41206.1|41186.1|41210.8|41190.8|41206.1|41186.1|0
1733109560000|2024-12-02 03:19:20|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41206.1|41186.1|0
1733109570000|2024-12-02 03:19:30|41206.1|41186.1|41208.5|41188.5|41208.5|41188.5|41206.1|41186.1|0
1733109580000|2024-12-02 03:19:40|41206.1|41186.1|41206.1|41186.1|41208.5|41188.5|41206.1|41186.1|0
1733109590000|2024-12-02 03:19:50|41203.6|41183.6|41203.6|41183.6|41206|41186|41203.6|41183.6|4
1733109600000|2024-12-02 03:20:00|41203.5|41183.5|41198.5|41178.5|41203.5|41183.5|41196.1|41176.1|1
1733109610000|2024-12-02 03:20:10|41200.9|41180.9|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109620000|2024-12-02 03:20:20|41196.1|41176.1|41196|41176|41198.5|41178.5|41196|41176|1
1733109630000|2024-12-02 03:20:30|41196.1|41176.1|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109640000|2024-12-02 03:20:40|41196.1|41176.1|41198.5|41178.5|41200.9|41180.9|41196|41176|7
1733109650000|2024-12-02 03:20:50|41201|41181|41201|41181|41201|41181|41198.5|41178.5|0
1733109660000|2024-12-02 03:21:00|41198.5|41178.5|41201|41181|41201|41181|41196|41176|3
1733109670000|2024-12-02 03:21:10|41198.5|41178.5|41198.5|41178.5|41201|41181|41198.5|41178.5|2
1733109680000|2024-12-02 03:21:20|41198.4|41178.4|41196|41176|41198.5|41178.5|41196|41176|1
1733109690000|2024-12-02 03:21:30|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|41196|41176|0
1733109700000|2024-12-02 03:21:40|41195.9|41175.9|41198.4|41178.4|41198.4|41178.4|41193.5|41173.5|4
1733109710000|2024-12-02 03:21:50|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|0
1733109720000|2024-12-02 03:22:00|41196.1|41176.1|41198.5|41178.5|41201|41181|41196|41176|1
1733109730000|2024-12-02 03:22:10|41196|41176|41198.5|41178.5|41198.5|41178.5|41196|41176|1
1733109740000|2024-12-02 03:22:20|41198.4|41178.4|41196|41176|41198.4|41178.4|41196|41176|1
1733109750000|2024-12-02 03:22:30|41198.5|41178.5|41193.5|41173.5|41198.5|41178.5|41193.5|41173.5|5
1733109760000|2024-12-02 03:22:40|||||||||1
1733109770000|2024-12-02 03:22:50|41191.1|41171.1|41191.1|41171.1|41193.5|41173.5|41191.1|41171.1|1
1733109780000|2024-12-02 03:23:00|41193.5|41173.5|41191|41171|41193.5|41173.5|41191|41171|7
1733109790000|2024-12-02 03:23:10|41188.5|41168.5|41193.5|41173.5|41193.5|41173.5|41188.5|41168.5|11
1733109800000|2024-12-02 03:23:20|41191.1|41171.1|41201|41181|41203.4|41183.4|41191|41171|13
1733109810000|2024-12-02 03:23:30|41200.9|41180.9|41203.5|41183.5|41203.5|41183.5|41200.9|41180.9|3
1733109820000|2024-12-02 03:23:40|41201|41181|41198.5|41178.5|41203.5|41183.5|41198.5|41178.5|0
1733109830000|2024-12-02 03:23:50|41201|41181|41203.5|41183.5|41203.5|41183.5|41200.9|41180.9|0
1733109840000|2024-12-02 03:24:00|41203.4|41183.4|41200.9|41180.9|41203.4|41183.4|41198.6|41178.6|1
1733109850000|2024-12-02 03:24:10|41201|41181|41198.5|41178.5|41201|41181|41196|41176|5
1733109860000|2024-12-02 03:24:20|41198.4|41178.4|41196|41176|41198.5|41178.5|41193.5|41173.5|1
1733109870000|2024-12-02 03:24:30|41198.5|41178.5|41196|41176|41198.5|41178.5|41193.5|41173.5|0
1733109880000|2024-12-02 03:24:40|41198.5|41178.5|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109890000|2024-12-02 03:24:50|41200.9|41180.9|41201|41181|41205.7|41185.7|41196|41176|14
1733109900000|2024-12-02 03:25:00|41198.6|41178.6|41198.5|41178.5|41201|41181|41198.5|41178.5|1
1733109910000|2024-12-02 03:25:10|41201|41181|41201|41181|41201|41181|41201|41181|3
1733109920000|2024-12-02 03:25:20|41203.5|41183.5|41201|41181|41203.5|41183.5|41201|41181|0
1733109930000|2024-12-02 03:25:30|41203.5|41183.5|41201|41181|41203.5|41183.5|41201|41181|0
1733109940000|2024-12-02 03:25:40|41205.9|41185.9|41213.5|41193.5|41213.5|41193.5|41205.9|41185.9|2
1733109950000|2024-12-02 03:25:50|41215.9|41195.9|41216|41196|41216|41196|41213.5|41193.5|0
1733109960000|2024-12-02 03:26:00|41213.5|41193.5|41203.6|41183.6|41213.5|41193.5|41203.6|41183.6|2
1733109970000|2024-12-02 03:26:10|||||||||4
1733109980000|2024-12-02 03:26:20|41201.1|41181.1|41203.6|41183.6|41203.6|41183.6|41201.1|41181.1|4
1733109990000|2024-12-02 03:26:30|41206|41186|41206|41186|41206.1|41186.1|41201.1|41181.1|3
1733110000000|2024-12-02 03:26:40|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110010000|2024-12-02 03:26:50|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110020000|2024-12-02 03:27:00|41206|41186|41206|41186|41206.2|41186.2|41206|41186|1
1733110030000|2024-12-02 03:27:10|41208.5|41188.5|41203.5|41183.5|41208.5|41188.5|41203.5|41183.5|0
1733110040000|2024-12-02 03:27:20|41201|41181|41198.5|41178.5|41201|41181|41198.5|41178.5|15
1733110060000|2024-12-02 03:27:40|41196.2|41176.2|41201|41181|41201|41181|41196|41176|2
1733110070000|2024-12-02 03:27:50|41203.4|41183.4|41208.5|41188.5|41208.5|41188.5|41201|41181|0
1733110080000|2024-12-02 03:28:00|41211|41191|41208.5|41188.5|41211|41191|41208.5|41188.5|2
1733110090000|2024-12-02 03:28:10|41210.9|41190.9|41213.4|41193.4|41213.5|41193.5|41208.7|41188.7|3
1733110100000|2024-12-02 03:28:20|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41211|41191|2
1733110110000|2024-12-02 03:28:30|41215.9|41195.9|41220.7|41200.7|41220.7|41200.7|41215.9|41195.9|6
1733110120000|2024-12-02 03:28:40|41218.4|41198.4|41220.7|41200.7|41220.7|41200.7|41218.4|41198.4|7
1733110130000|2024-12-02 03:28:50|41223.1|41203.1|41220.9|41200.9|41223.4|41203.4|41220.7|41200.7|1
1733110140000|2024-12-02 03:29:00|41218.5|41198.5|41230.9|41210.9|41230.9|41210.9|41218.5|41198.5|12
1733110150000|2024-12-02 03:29:10|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|0
1733110160000|2024-12-02 03:29:20|41233.7|41213.7|41236|41216|41236|41216|41233.5|41213.5|2
1733110170000|2024-12-02 03:29:30|41238.4|41218.4|41251|41231|41253.5|41233.5|41236|41216|11
1733110180000|2024-12-02 03:29:40|41248.7|41228.7|41253.5|41233.5|41256|41236|41248.5|41228.5|2
1733110190000|2024-12-02 03:29:50|41256|41236|41253.5|41233.5|41256|41236|41253.5|41233.5|12
1733110200000|2024-12-02 03:30:00|41251.2|41231.2|41246|41226|41253.5|41233.5|41246|41226|6
1733110210000|2024-12-02 03:30:10|41243.7|41223.7|41243.5|41223.5|41243.7|41223.7|41243.5|41223.5|1
1733110220000|2024-12-02 03:30:20|41243.4|41223.4|41241|41221|41243.4|41223.4|41241|41221|3
1733110230000|2024-12-02 03:30:30|41238.7|41218.7|41236|41216|41238.7|41218.7|41236|41216|9
1733110240000|2024-12-02 03:30:40|41238.4|41218.4|41236|41216|41238.5|41218.5|41236|41216|0
1733110260000|2024-12-02 03:31:00|41235.9|41215.9|41233.5|41213.5|41235.9|41215.9|41233.5|41213.5|0
1733110270000|2024-12-02 03:31:10|41228.5|41208.5|41233.2|41213.2|41233.2|41213.2|41228.5|41208.5|10
1733110280000|2024-12-02 03:31:20|41235.7|41215.7|41236|41216|41238.4|41218.4|41235.7|41215.7|3
1733110290000|2024-12-02 03:31:30|41235.9|41215.9|41241|41221|41241|41221|41235.9|41215.9|2
1733110310000|2024-12-02 03:31:50|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|0
1733110320000|2024-12-02 03:32:00|41241|41221|41241|41221|41241|41221|41238.5|41218.5|0
1733110340000|2024-12-02 03:32:20|41243.4|41223.4|41241.2|41221.2|41243.5|41223.5|41241|41221|0
1733110350000|2024-12-02 03:32:30|41241|41221|41241|41221|41243.5|41223.5|41241|41221|1
1733110360000|2024-12-02 03:32:40|41240.9|41220.9|41238.5|41218.5|41240.9|41220.9|41238.5|41218.5|0
1733110370000|2024-12-02 03:32:50|||||||||2
1733110380000|2024-12-02 03:33:00|41236|41216|41231|41211|41236|41216|41231|41211|1
1733110400000|2024-12-02 03:33:20|41228.7|41208.7|41228.5|41208.5|41228.7|41208.7|41228.5|41208.5|0
1733110410000|2024-12-02 03:33:30|41226|41206|41221|41201|41226|41206|41221|41201|0
1733110420000|2024-12-02 03:33:40|41218.5|41198.5|41221|41201|41221|41201|41218.5|41198.5|3
1733110440000|2024-12-02 03:34:00|41220.9|41200.9|41216|41196|41220.9|41200.9|41216|41196|0
1733110450000|2024-12-02 03:34:10|41218.5|41198.5|41216|41196|41218.5|41198.5|41216|41196|0
1733110470000|2024-12-02 03:34:30|41213.7|41193.7|41216.2|41196.2|41216.2|41196.2|41213.5|41193.5|0
1733110480000|2024-12-02 03:34:40|41216|41196|41216.2|41196.2|41216.2|41196.2|41213.7|41193.7|0
1733110490000|2024-12-02 03:34:50|41213.7|41193.7|41211.2|41191.2|41216.2|41196.2|41211.2|41191.2|5
1733110500000|2024-12-02 03:35:00|41208.8|41188.8|41201.2|41181.2|41208.8|41188.8|41201.2|41181.2|3
1733110510000|2024-12-02 03:35:10|41203.5|41183.5|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|1
1733110520000|2024-12-02 03:35:20|41203.5|41183.5|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|1
1733110530000|2024-12-02 03:35:30|41208.5|41188.5|41211|41191|41211|41191|41208.5|41188.5|3
1733110540000|2024-12-02 03:35:40|41208.5|41188.5|41211|41191|41213.5|41193.5|41208.5|41188.5|0
1733110550000|2024-12-02 03:35:50|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110560000|2024-12-02 03:36:00|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|1
1733110570000|2024-12-02 03:36:10|41210.9|41190.9|41213.4|41193.4|41213.4|41193.4|41210.9|41190.9|14
1733110580000|2024-12-02 03:36:20|41213.2|41193.2|41215.9|41195.9|41215.9|41195.9|41210.9|41190.9|0
1733110590000|2024-12-02 03:36:30|41213.5|41193.5|41211|41191|41213.7|41193.7|41211|41191|1
1733110600000|2024-12-02 03:36:40|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110620000|2024-12-02 03:37:00|41213.5|41193.5|41216|41196|41216|41196|41213.5|41193.5|2
1733110630000|2024-12-02 03:37:10|41213.5|41193.5|41213.7|41193.7|41216|41196|41211|41191|2
1733110640000|2024-12-02 03:37:20|41213.5|41193.5|41216|41196|41216|41196|41213.5|41193.5|2
1733110650000|2024-12-02 03:37:30|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|0
1733110660000|2024-12-02 03:37:40|||||||||1
1733110670000|2024-12-02 03:37:50|41216|41196|41216|41196|41218.5|41198.5|41216|41196|5
1733110680000|2024-12-02 03:38:00|41213.7|41193.7|41216|41196|41216|41196|41211.2|41191.2|7
1733110690000|2024-12-02 03:38:10|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|0
1733110700000|2024-12-02 03:38:20|41211.2|41191.2|41211|41191|41213.5|41193.5|41211|41191|1
1733110710000|2024-12-02 03:38:30|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110720000|2024-12-02 03:38:40|41213.4|41193.4|41211|41191|41213.5|41193.5|41211|41191|1
1733110730000|2024-12-02 03:38:50|41213.4|41193.4|41213.5|41193.5|41213.5|41193.5|41213.4|41193.4|0
1733110740000|2024-12-02 03:39:00|41216|41196|41218.5|41198.5|41218.5|41198.5|41216|41196|1
1733110760000|2024-12-02 03:39:20|||||||||1
1733110770000|2024-12-02 03:39:30|41221|41201|41218.5|41198.5|41221|41201|41218.5|41198.5|0
1733110780000|2024-12-02 03:39:40|41220.9|41200.9|41218.5|41198.5|41221|41201|41218.5|41198.5|0
1733110790000|2024-12-02 03:39:50|41220.9|41200.9|41218.5|41198.5|41220.9|41200.9|41216|41196|5
1733110800000|2024-12-02 03:40:00|41216.2|41196.2|41216|41196|41218.5|41198.5|41216|41196|1
1733110810000|2024-12-02 03:40:10|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|2
1733110820000|2024-12-02 03:40:20|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41211|41191|0
1733110830000|2024-12-02 03:40:30|41211.2|41191.2|41208.5|41188.5|41211.2|41191.2|41208.5|41188.5|1
1733110840000|2024-12-02 03:40:40|41211|41191|41208.5|41188.5|41211|41191|41206|41186|1
1733110850000|2024-12-02 03:40:50|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110860000|2024-12-02 03:41:00|41210.9|41190.9|41211|41191|41211|41191|41210.9|41190.9|0
1733110890000|2024-12-02 03:41:30|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110900000|2024-12-02 03:41:40|41208.5|41188.5|41211|41191|41211|41191|41208.5|41188.5|0
1733110910000|2024-12-02 03:41:50|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110920000|2024-12-02 03:42:00|41213.4|41193.4|41211|41191|41213.5|41193.5|41211|41191|0
1733110930000|2024-12-02 03:42:10|41208.7|41188.7|41211|41191|41211|41191|41208.5|41188.5|0
1733110940000|2024-12-02 03:42:20|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|1
1733110960000|2024-12-02 03:42:40|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|3
1733110970000|2024-12-02 03:42:50|41206.2|41186.2|41206|41186|41208.5|41188.5|41206|41186|0
1733110980000|2024-12-02 03:43:00|41203.7|41183.7|41203.5|41183.5|41203.7|41183.7|41203.5|41183.5|0
1733110990000|2024-12-02 03:43:10|||||||||4
1733111020000|2024-12-02 03:43:40|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|0
1733111050000|2024-12-02 03:44:10|41203.5|41183.5|41203.5|41183.5|41203.5|41183.5|41203.4|41183.4|0
1733111060000|2024-12-02 03:44:20|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|0
1733111070000|2024-12-02 03:44:30|41201|41181|41193.7|41173.7|41201|41181|41193.7|41173.7|10
1733111090000|2024-12-02 03:44:50|41191.3|41171.3|41188.7|41168.7|41191.3|41171.3|41188.7|41168.7|11
1733111100000|2024-12-02 03:45:00|41186.2|41166.2|41183.7|41163.7|41186.2|41166.2|41183.7|41163.7|2
1733111110000|2024-12-02 03:45:10|41186|41166|41186.2|41166.2|41186.2|41166.2|41186|41166|2
1733111120000|2024-12-02 03:45:20|41188.5|41168.5|41186.3|41166.3|41188.5|41168.5|41186.2|41166.2|0
1733111130000|2024-12-02 03:45:30|41186.2|41166.2|41186.2|41166.2|41188.7|41168.7|41186.2|41166.2|0
1733111150000|2024-12-02 03:45:50|41186.3|41166.3|41186.2|41166.2|41188.7|41168.7|41186.2|41166.2|0
1733111160000|2024-12-02 03:46:00|41188.7|41168.7|41196|41176|41196|41176|41188.7|41168.7|7
1733111180000|2024-12-02 03:46:20|41193.5|41173.5|41191.2|41171.2|41193.5|41173.5|41191.2|41171.2|12
1733111190000|2024-12-02 03:46:30|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|1
1733111200000|2024-12-02 03:46:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733111210000|2024-12-02 03:46:50|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|2
1733111220000|2024-12-02 03:47:00|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|1
1733111230000|2024-12-02 03:47:10|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.6|41163.6|5
1733111240000|2024-12-02 03:47:20|41181.3|41161.3|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|0
1733111250000|2024-12-02 03:47:30|41183.6|41163.6|41183.7|41163.7|41183.7|41163.7|41183.6|41163.6|0
1733111260000|2024-12-02 03:47:40|41183.6|41163.6|41183.7|41163.7|41183.7|41163.7|41183.6|41163.6|2
1733111280000|2024-12-02 03:48:00|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|2
1733111290000|2024-12-02 03:48:10|41183.7|41163.7|41183.6|41163.6|41183.7|41163.7|41183.6|41163.6|0
1733111300000|2024-12-02 03:48:20|41183.7|41163.7|41188.6|41168.6|41188.6|41168.6|41183.6|41163.6|0
1733111310000|2024-12-02 03:48:30|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.1|41166.1|0
1733111320000|2024-12-02 03:48:40|41188.4|41168.4|41186.1|41166.1|41188.4|41168.4|41186.1|41166.1|0
1733111330000|2024-12-02 03:48:50|41188.6|41168.6|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|0
1733111340000|2024-12-02 03:49:00|41186.2|41166.2|41183.6|41163.6|41186.2|41166.2|41183.6|41163.6|3
1733111370000|2024-12-02 03:49:30|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.7|41163.7|0
1733111380000|2024-12-02 03:49:40|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|0
1733111390000|2024-12-02 03:49:50|||||||||6
1733111400000|2024-12-02 03:50:00|41181.1|41161.1|41183.6|41163.6|41183.6|41163.6|41181.1|41161.1|2
1733111420000|2024-12-02 03:50:20|41181.1|41161.1|41183.6|41163.6|41183.6|41163.6|41181.1|41161.1|1
1733111430000|2024-12-02 03:50:30|41181.2|41161.2|41181.1|41161.1|41181.2|41161.2|41181.1|41161.1|1
1733111440000|2024-12-02 03:50:40|41183.4|41163.4|41183.6|41163.6|41183.6|41163.6|41183.4|41163.4|2
1733111450000|2024-12-02 03:50:50|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|3
1733111460000|2024-12-02 03:51:00|41178.6|41158.6|41176.2|41156.2|41178.6|41158.6|41176.2|41156.2|4
1733111470000|2024-12-02 03:51:10|41173.7|41153.7|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|1
1733111490000|2024-12-02 03:51:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.7|41153.7|2
1733111500000|2024-12-02 03:51:40|41176.2|41156.2|41178.7|41158.7|41178.7|41158.7|41176.2|41156.2|0
1733111510000|2024-12-02 03:51:50|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|2
1733111520000|2024-12-02 03:52:00|41178.7|41158.7|41183.6|41163.6|41183.6|41163.6|41178.7|41158.7|0
1733111530000|2024-12-02 03:52:10|41186.1|41166.1|41183.6|41163.6|41186.1|41166.1|41183.6|41163.6|0
1733111550000|2024-12-02 03:52:30|41186.1|41166.1|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|3
1733111570000|2024-12-02 03:52:50|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|2
1733111590000|2024-12-02 03:53:10|||||||||3
1733111600000|2024-12-02 03:53:20|41181.1|41161.1|41181.2|41161.2|41181.2|41161.2|41178.6|41158.6|4
1733111610000|2024-12-02 03:53:30|41181.1|41161.1|41181.1|41161.1|41183.4|41163.4|41181.1|41161.1|0
1733111620000|2024-12-02 03:53:40|41183.4|41163.4|41183.6|41163.6|41185.9|41165.9|41183.4|41163.4|0
1733111630000|2024-12-02 03:53:50|41185.9|41165.9|41186.1|41166.1|41186.1|41166.1|41183.6|41163.6|0
1733111640000|2024-12-02 03:54:00|41183.6|41163.6|41186.1|41166.1|41186.1|41166.1|41183.6|41163.6|0
1733111680000|2024-12-02 03:54:40|||||||||4
1733111690000|2024-12-02 03:54:50|41186.2|41166.2|41188.6|41168.6|41188.6|41168.6|41186.2|41166.2|7
1733111700000|2024-12-02 03:55:00|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|2
1733111720000|2024-12-02 03:55:20|||||||||1
1733111730000|2024-12-02 03:55:30|41183.6|41163.6|41181.2|41161.2|41183.6|41163.6|41181.2|41161.2|1
1733111750000|2024-12-02 03:55:50|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|0
1733111780000|2024-12-02 03:56:20|41178.6|41158.6|41178.7|41158.7|41178.7|41158.7|41178.6|41158.6|5
1733111790000|2024-12-02 03:56:30|41176.2|41156.2|41178.7|41158.7|41178.7|41158.7|41176.2|41156.2|0
1733111800000|2024-12-02 03:56:40|41178.9|41158.9|41181.2|41161.2|41181.2|41161.2|41178.7|41158.7|2
1733111820000|2024-12-02 03:57:00|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|0
1733111830000|2024-12-02 03:57:10|||||||||1
1733111850000|2024-12-02 03:57:30|41181.2|41161.2|41181.2|41161.2|41181.2|41161.2|41181.2|41161.2|2
1733111860000|2024-12-02 03:57:40|41183.6|41163.6|41181.2|41161.2|41183.6|41163.6|41181.2|41161.2|1
1733111880000|2024-12-02 03:58:00|41178.7|41158.7|41178.6|41158.6|41178.7|41158.7|41176.1|41156.1|6
1733111900000|2024-12-02 03:58:20|41178.7|41158.7|41181.1|41161.1|41181.1|41161.1|41178.7|41158.7|0
1733111910000|2024-12-02 03:58:30|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|0
1733111930000|2024-12-02 03:58:50|||||||||1
1733111950000|2024-12-02 03:59:10|41178.4|41158.4|41176.1|41156.1|41178.4|41158.4|41176.1|41156.1|11
1733111960000|2024-12-02 03:59:20|41173.7|41153.7|41176.1|41156.1|41176.1|41156.1|41171.2|41151.2|17
1733111970000|2024-12-02 03:59:30|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|0
1733111980000|2024-12-02 03:59:40|41173.7|41153.7|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|0
1733111990000|2024-12-02 03:59:50|41173.7|41153.7|41175.9|41155.9|41175.9|41155.9|41173.7|41153.7|5
1733112000000|2024-12-02 04:00:00|41176.1|41156.1|41173.7|41153.7|41176.1|41156.1|41173.6|41153.6|2
1733112010000|2024-12-02 04:00:10|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|1
1733112050000|2024-12-02 04:00:50|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|0
1733112060000|2024-12-02 04:01:00|41173.4|41153.4|41171.2|41151.2|41173.6|41153.6|41171.2|41151.2|1
1733112070000|2024-12-02 04:01:10|41173.6|41153.6|41171.1|41151.1|41173.6|41153.6|41168.6|41148.6|8
1733112080000|2024-12-02 04:01:20|41168.7|41148.7|41151.4|41131.4|41171.1|41151.1|41151.2|41131.2|33
1733112090000|2024-12-02 04:01:30|41156.2|41136.2|41158.6|41138.6|41158.6|41138.6|41156.2|41136.2|4
1733112110000|2024-12-02 04:01:50|41160.9|41140.9|41161.1|41141.1|41161.1|41141.1|41160.9|41140.9|2
1733112120000|2024-12-02 04:02:00|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|0
1733112130000|2024-12-02 04:02:10|41158.7|41138.7|41163.6|41143.6|41163.6|41143.6|41158.7|41138.7|5
1733112140000|2024-12-02 04:02:20|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|0
1733112150000|2024-12-02 04:02:30|41163.6|41143.6|41166.2|41146.2|41166.2|41146.2|41163.6|41143.6|4
1733112160000|2024-12-02 04:02:40|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1733112170000|2024-12-02 04:02:50|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|3
1733112180000|2024-12-02 04:03:00|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1733112190000|2024-12-02 04:03:10|41166.2|41146.2|41168.7|41148.7|41168.7|41148.7|41166.2|41146.2|2
1733112200000|2024-12-02 04:03:20|||||||||1
1733112210000|2024-12-02 04:03:30|41171.1|41151.1|41168.9|41148.9|41171.2|41151.2|41168.7|41148.7|5
1733112220000|2024-12-02 04:03:40|41171.2|41151.2|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|1
1733112230000|2024-12-02 04:03:50|41171.1|41151.1|41171.2|41151.2|41171.2|41151.2|41171.1|41151.1|6
1733112250000|2024-12-02 04:04:10|41173.7|41153.7|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|1
1733112260000|2024-12-02 04:04:20|41178.7|41158.7|41183.7|41163.7|41183.7|41163.7|41178.7|41158.7|0
1733112270000|2024-12-02 04:04:30|41181.2|41161.2|41181.2|41161.2|41183.7|41163.7|41181.2|41161.2|0
1733112280000|2024-12-02 04:04:40|41183.6|41163.6|41183.7|41163.7|41186.2|41166.2|41183.6|41163.6|0
1733112290000|2024-12-02 04:04:50|41186.2|41166.2|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|4
1733112300000|2024-12-02 04:05:00|41181.4|41161.4|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|1
1733112310000|2024-12-02 04:05:10|41183.9|41163.9|41183.7|41163.7|41183.9|41163.9|41183.7|41163.7|1
1733112330000|2024-12-02 04:05:30|41183.9|41163.9|41186.2|41166.2|41186.2|41166.2|41183.9|41163.9|0
1733112370000|2024-12-02 04:06:10|41186.4|41166.4|41188.7|41168.7|41188.7|41168.7|41186.4|41166.4|7
1733112380000|2024-12-02 04:06:20|41191.2|41171.2|41186.4|41166.4|41191.2|41171.2|41186.4|41166.4|0
1733112390000|2024-12-02 04:06:30|41186.2|41166.2|41186.4|41166.4|41188.6|41168.6|41186.2|41166.2|0
1733112400000|2024-12-02 04:06:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733112410000|2024-12-02 04:06:50|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.7|41163.7|0
1733112430000|2024-12-02 04:07:10|41183.9|41163.9|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|38
1733112460000|2024-12-02 04:07:40|41178.7|41158.7|41176.2|41156.2|41178.7|41158.7|41176.2|41156.2|1
1733112480000|2024-12-02 04:08:00|41176.1|41156.1|41173.9|41153.9|41176.1|41156.1|41171.4|41151.4|2
1733112490000|2024-12-02 04:08:10|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|0
1733112500000|2024-12-02 04:08:20|41173.7|41153.7|41171.4|41151.4|41173.9|41153.9|41168.9|41148.9|5
1733112510000|2024-12-02 04:08:30|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|0
1733112520000|2024-12-02 04:08:40|41168.9|41148.9|41171.2|41151.2|41171.2|41151.2|41168.9|41148.9|0
1733112530000|2024-12-02 04:08:50|41173.7|41153.7|41171.2|41151.2|41173.7|41153.7|41171.2|41151.2|7
1733112550000|2024-12-02 04:09:10|41171.1|41151.1|41171.2|41151.2|41171.2|41151.2|41171.1|41151.1|0
1733112560000|2024-12-02 04:09:20|41168.9|41148.9|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|0
1733112570000|2024-12-02 04:09:30|||||||||1
1733112580000|2024-12-02 04:09:40|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|5
1733112590000|2024-12-02 04:09:50|41168.7|41148.7|41173.6|41153.6|41173.6|41153.6|41168.7|41148.7|5
1733112600000|2024-12-02 04:10:00|41173.5|41153.5|41171.2|41151.2|41173.5|41153.5|41171.1|41151.1|0
1733112620000|2024-12-02 04:10:20|41173.6|41153.6|41173.7|41153.7|41173.7|41153.7|41173.6|41153.6|0
1733112630000|2024-12-02 04:10:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.7|41153.7|0
1733112660000|2024-12-02 04:11:00|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|10
1733112670000|2024-12-02 04:11:10|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|3
1733112730000|2024-12-02 04:12:10|41173.7|41153.7|41173.7|41153.7|41173.7|41153.7|41171.2|41151.2|2
1733112740000|2024-12-02 04:12:20|41171.2|41151.2|41171.2|41151.2|41173.7|41153.7|41171.2|41151.2|0
1733112750000|2024-12-02 04:12:30|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733112770000|2024-12-02 04:12:50|41173.6|41153.6|41171.3|41151.3|41173.6|41153.6|41171.3|41151.3|0
1733112780000|2024-12-02 04:13:00|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733112790000|2024-12-02 04:13:10|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733112830000|2024-12-02 04:13:50|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|2
1733112840000|2024-12-02 04:14:00|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|5
1733112850000|2024-12-02 04:14:10|41171.4|41151.4|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733112860000|2024-12-02 04:14:20|41171.3|41151.3|41173.6|41153.6|41173.6|41153.6|41171.3|41151.3|0
1733112870000|2024-12-02 04:14:30|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733112880000|2024-12-02 04:14:40|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733112890000|2024-12-02 04:14:50|41171.3|41151.3|41171.1|41151.1|41173.8|41153.8|41171.1|41151.1|1
1733112900000|2024-12-02 04:15:00|||||||||1
1733112930000|2024-12-02 04:15:30|41168.8|41148.8|41168.6|41148.6|41171|41151|41168.6|41148.6|2
1733112940000|2024-12-02 04:15:40|41171|41151|41168.6|41148.6|41171|41151|41168.6|41148.6|1
1733112960000|2024-12-02 04:16:00|41166.3|41146.3|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|8
1733112970000|2024-12-02 04:16:10|41166.4|41146.4|41166.3|41146.3|41166.4|41146.4|41166.3|41146.3|2
1733112980000|2024-12-02 04:16:20|41163.9|41143.9|41163.8|41143.8|41163.9|41143.9|41163.8|41143.8|1
1733112990000|2024-12-02 04:16:30|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|1
1733113000000|2024-12-02 04:16:40|41163.8|41143.8|41158.8|41138.8|41163.8|41143.8|41158.8|41138.8|2
1733113020000|2024-12-02 04:17:00|41156.4|41136.4|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|1
1733113030000|2024-12-02 04:17:10|41156.3|41136.3|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|1
1733113040000|2024-12-02 04:17:20|||||||||1
1733113050000|2024-12-02 04:17:30|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113060000|2024-12-02 04:17:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733113070000|2024-12-02 04:17:50|41156.3|41136.3|41158.6|41138.6|41158.8|41138.8|41156.3|41136.3|1
1733113080000|2024-12-02 04:18:00|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113110000|2024-12-02 04:18:30|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113130000|2024-12-02 04:18:50|41156.1|41136.1|41158.8|41138.8|41158.8|41138.8|41156.1|41136.1|6
1733113150000|2024-12-02 04:19:10|41161.3|41141.3|41163.6|41143.6|41163.6|41143.6|41161.3|41141.3|2
1733113170000|2024-12-02 04:19:30|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|0
1733113190000|2024-12-02 04:19:50|41158.8|41138.8|41163.8|41143.8|41163.8|41143.8|41158.8|41138.8|12
1733113200000|2024-12-02 04:20:00|41161.3|41141.3|41161.3|41141.3|41163.8|41143.8|41158.8|41138.8|7
1733113210000|2024-12-02 04:20:10|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|0
1733113230000|2024-12-02 04:20:30|||||||||1
1733113240000|2024-12-02 04:20:40|41166.1|41146.1|41163.8|41143.8|41166.1|41146.1|41161.3|41141.3|3
1733113250000|2024-12-02 04:20:50|41161.3|41141.3|41163.8|41143.8|41163.8|41143.8|41161.3|41141.3|0
1733113260000|2024-12-02 04:21:00|41161.3|41141.3|41166.1|41146.1|41166.1|41146.1|41161.3|41141.3|0
1733113270000|2024-12-02 04:21:10|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|1
1733113280000|2024-12-02 04:21:20|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|4
1733113300000|2024-12-02 04:21:40|||||||||1
1733113310000|2024-12-02 04:21:50|41163.6|41143.6|41161.3|41141.3|41163.6|41143.6|41161.3|41141.3|5
1733113330000|2024-12-02 04:22:10|41158.8|41138.8|41161.3|41141.3|41161.3|41141.3|41158.8|41138.8|1
1733113340000|2024-12-02 04:22:20|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1733113350000|2024-12-02 04:22:30|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|2
1733113360000|2024-12-02 04:22:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1733113370000|2024-12-02 04:22:50|41161.4|41141.4|41163.8|41143.8|41163.8|41143.8|41161.4|41141.4|2
1733113380000|2024-12-02 04:23:00|||||||||1
1733113390000|2024-12-02 04:23:10|||||||||3
1733113410000|2024-12-02 04:23:30|41163.6|41143.6|41163.8|41143.8|41163.8|41143.8|41163.6|41143.6|0
1733113420000|2024-12-02 04:23:40|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|3
1733113430000|2024-12-02 04:23:50|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|0
1733113480000|2024-12-02 04:24:40|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|0
1733113490000|2024-12-02 04:24:50|41166.3|41146.3|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|4
1733113500000|2024-12-02 04:25:00|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|2
1733113520000|2024-12-02 04:25:20|41168.8|41148.8|41166.3|41146.3|41168.8|41148.8|41166.3|41146.3|2
1733113530000|2024-12-02 04:25:30|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|1
1733113560000|2024-12-02 04:26:00|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|2
1733113570000|2024-12-02 04:26:10|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|4
1733113580000|2024-12-02 04:26:20|41173.6|41153.6|41168.8|41148.8|41173.8|41153.8|41168.8|41148.8|0
1733113590000|2024-12-02 04:26:30|41168.9|41148.9|41173.8|41153.8|41173.8|41153.8|41168.9|41148.9|2
1733113600000|2024-12-02 04:26:40|||||||||10
1733113610000|2024-12-02 04:26:50|41176.1|41156.1|41173.8|41153.8|41178.5|41158.5|41173.8|41153.8|2
1733113630000|2024-12-02 04:27:10|41176.3|41156.3|41173.8|41153.8|41176.3|41156.3|41173.8|41153.8|0
1733113640000|2024-12-02 04:27:20|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|1
1733113650000|2024-12-02 04:27:30|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113660000|2024-12-02 04:27:40|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113670000|2024-12-02 04:27:50|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41173.6|41153.6|0
1733113680000|2024-12-02 04:28:00|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113690000|2024-12-02 04:28:10|41173.6|41153.6|41171.3|41151.3|41173.6|41153.6|41171.3|41151.3|1
1733113700000|2024-12-02 04:28:20|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41173.6|41153.6|0
1733113720000|2024-12-02 04:28:40|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733113730000|2024-12-02 04:28:50|41171.4|41151.4|41171.3|41151.3|41171.4|41151.4|41171.3|41151.3|0
1733113740000|2024-12-02 04:29:00|41171.1|41151.1|41171.3|41151.3|41171.3|41151.3|41168.8|41148.8|6
1733113750000|2024-12-02 04:29:10|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|0
1733113760000|2024-12-02 04:29:20|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733113770000|2024-12-02 04:29:30|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|7
1733113780000|2024-12-02 04:29:40|41173.8|41153.8|41171.4|41151.4|41173.8|41153.8|41171.4|41151.4|4
1733113790000|2024-12-02 04:29:50|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113800000|2024-12-02 04:30:00|41171.3|41151.3|41176.3|41156.3|41176.3|41156.3|41171.3|41151.3|5
1733113810000|2024-12-02 04:30:10|41173.8|41153.8|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|1
1733113820000|2024-12-02 04:30:20|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1733113870000|2024-12-02 04:31:10|||||||||1
1733113880000|2024-12-02 04:31:20|||||||||2
1733113900000|2024-12-02 04:31:40|41178.8|41158.8|41181.3|41161.3|41181.3|41161.3|41178.8|41158.8|7
1733113910000|2024-12-02 04:31:50|41183.8|41163.8|41186.1|41166.1|41186.1|41166.1|41183.8|41163.8|0
1733113920000|2024-12-02 04:32:00|||||||||1
1733113930000|2024-12-02 04:32:10|41183.8|41163.8|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|1
1733113940000|2024-12-02 04:32:20|41186.3|41166.3|41188.9|41168.9|41188.9|41168.9|41183.8|41163.8|4
1733113950000|2024-12-02 04:32:30|||||||||1
1733113980000|2024-12-02 04:33:00|41193.7|41173.7|41193.8|41173.8|41193.8|41173.8|41193.7|41173.7|4
1733113990000|2024-12-02 04:33:10|||||||||1
1733114000000|2024-12-02 04:33:20|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|2
1733114030000|2024-12-02 04:33:50|||||||||1
1733114040000|2024-12-02 04:34:00|||||||||6
1733114050000|2024-12-02 04:34:10|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|3
1733114060000|2024-12-02 04:34:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|1
1733114070000|2024-12-02 04:34:30|41188.9|41168.9|41188.8|41168.8|41188.9|41168.9|41188.8|41168.8|0
1733114080000|2024-12-02 04:34:40|41191.2|41171.2|41191.4|41171.4|41191.4|41171.4|41188.8|41168.8|6
1733114090000|2024-12-02 04:34:50|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733114100000|2024-12-02 04:35:00|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|0
1733114110000|2024-12-02 04:35:10|41188.8|41168.8|41188.8|41168.8|41188.8|41168.8|41186.4|41166.4|1
1733114120000|2024-12-02 04:35:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|0
1733114140000|2024-12-02 04:35:40|41191.2|41171.2|41186.3|41166.3|41191.2|41171.2|41186.3|41166.3|1
1733114150000|2024-12-02 04:35:50|41188.8|41168.8|41186.3|41166.3|41188.8|41168.8|41186.3|41166.3|0
1733114170000|2024-12-02 04:36:10|41186.2|41166.2|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|3
1733114180000|2024-12-02 04:36:20|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|0
1733114190000|2024-12-02 04:36:30|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41181.4|41161.4|4
1733114200000|2024-12-02 04:36:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733114210000|2024-12-02 04:36:50|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|0
1733114220000|2024-12-02 04:37:00|41188.7|41168.7|41186.3|41166.3|41188.7|41168.7|41186.3|41166.3|0
1733114230000|2024-12-02 04:37:10|41183.8|41163.8|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733114240000|2024-12-02 04:37:20|41183.7|41163.7|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733114250000|2024-12-02 04:37:30|||||||||1
1733114260000|2024-12-02 04:37:40|||||||||10
1733114270000|2024-12-02 04:37:50|||||||||1
1733114290000|2024-12-02 04:38:10|||||||||1
1733114330000|2024-12-02 04:38:50|41181.2|41161.2|41181.3|41161.3|41181.3|41161.3|41181.2|41161.2|1
1733114340000|2024-12-02 04:39:00|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|2
1733114350000|2024-12-02 04:39:10|41176.2|41156.2|41173.8|41153.8|41176.2|41156.2|41173.8|41153.8|0
1733114380000|2024-12-02 04:39:40|||||||||1
1733114410000|2024-12-02 04:40:10|41174|41154|41176.3|41156.3|41176.3|41156.3|41174|41154|3
1733114420000|2024-12-02 04:40:20|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|0
1733114430000|2024-12-02 04:40:30|41176.2|41156.2|41173.8|41153.8|41178.7|41158.7|41173.8|41153.8|1
1733114440000|2024-12-02 04:40:40|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|0
1733114450000|2024-12-02 04:40:50|41174|41154|41176.3|41156.3|41176.3|41156.3|41174|41154|0
1733114460000|2024-12-02 04:41:00|41178.7|41158.7|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|1
1733114470000|2024-12-02 04:41:10|41178.7|41158.7|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|1
1733114480000|2024-12-02 04:41:20|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|0
1733114490000|2024-12-02 04:41:30|41176.5|41156.5|41178.8|41158.8|41178.8|41158.8|41176.3|41156.3|0
1733114500000|2024-12-02 04:41:40|41176.3|41156.3|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|0
1733114510000|2024-12-02 04:41:50|41176.2|41156.2|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|1
1733114520000|2024-12-02 04:42:00|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|0
1733114530000|2024-12-02 04:42:10|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|1
1733114550000|2024-12-02 04:42:30|||||||||1
1733114570000|2024-12-02 04:42:50|41171.5|41151.5|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733114580000|2024-12-02 04:43:00|41171.3|41151.3|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733114590000|2024-12-02 04:43:10|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733114600000|2024-12-02 04:43:20|41168.8|41148.8|41166.3|41146.3|41168.8|41148.8|41166.3|41146.3|1
1733114610000|2024-12-02 04:43:30|41164|41144|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|0
1733114620000|2024-12-02 04:43:40|41164|41144|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|0
1733114630000|2024-12-02 04:43:50|41166.2|41146.2|41161.3|41141.3|41166.2|41146.2|41161.3|41141.3|1
1733114670000|2024-12-02 04:44:30|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|2
1733114690000|2024-12-02 04:44:50|41156.5|41136.5|41158.8|41138.8|41158.8|41138.8|41156.5|41136.5|6
1733114700000|2024-12-02 04:45:00|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|0
1733114710000|2024-12-02 04:45:10|41156.2|41136.2|41156.3|41136.3|41158.7|41138.7|41153.8|41133.8|0
1733114730000|2024-12-02 04:45:30|41153.8|41133.8|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|0
1733114740000|2024-12-02 04:45:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733114750000|2024-12-02 04:45:50|41156.3|41136.3|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733114760000|2024-12-02 04:46:00|41158.7|41138.7|41158.8|41138.8|41158.8|41138.8|41156.5|41136.5|0
1733114770000|2024-12-02 04:46:10|41156.3|41136.3|41153.8|41133.8|41156.3|41136.3|41153.8|41133.8|4
1733114800000|2024-12-02 04:46:40|||||||||2
1733114830000|2024-12-02 04:47:10|41153.7|41133.7|41151.3|41131.3|41153.7|41133.7|41151.3|41131.3|3
1733114840000|2024-12-02 04:47:20|41148.8|41128.8|41146.3|41126.3|41148.8|41128.8|41146.3|41126.3|8
1733114860000|2024-12-02 04:47:40|41144|41124|41146.3|41126.3|41148.8|41128.8|41143.8|41123.8|5
1733114870000|2024-12-02 04:47:50|41148.7|41128.7|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|1
1733114890000|2024-12-02 04:48:10|41146.5|41126.5|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733114900000|2024-12-02 04:48:20|||||||||2
1733114920000|2024-12-02 04:48:40|||||||||2
1733114930000|2024-12-02 04:48:50|41149|41129|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|0
1733114940000|2024-12-02 04:49:00|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41148.8|41128.8|0
1733114950000|2024-12-02 04:49:10|41149|41129|41148.8|41128.8|41151.2|41131.2|41148.8|41128.8|0
1733114970000|2024-12-02 04:49:30|41151.2|41131.2|41151.3|41131.3|41151.3|41131.3|41151.2|41131.2|1
1733114980000|2024-12-02 04:49:40|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|1
1733114990000|2024-12-02 04:49:50|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|7
1733115010000|2024-12-02 04:50:10|41153.7|41133.7|41148.8|41128.8|41153.7|41133.7|41148.8|41128.8|2
1733115020000|2024-12-02 04:50:20|41146.5|41126.5|41148.7|41128.7|41148.8|41128.8|41146.3|41126.3|2
1733115030000|2024-12-02 04:50:30|41146.3|41126.3|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733115040000|2024-12-02 04:50:40|41146.5|41126.5|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733115070000|2024-12-02 04:51:10|||||||||1
1733115080000|2024-12-02 04:51:20|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|2
1733115090000|2024-12-02 04:51:30|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|8
1733115100000|2024-12-02 04:51:40|41146.3|41126.3|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|2
1733115120000|2024-12-02 04:52:00|||||||||2
1733115220000|2024-12-02 04:53:40|41146.2|41126.2|41143.7|41123.7|41146.2|41126.2|41141.3|41121.3|12
1733115230000|2024-12-02 04:53:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|0
1733115280000|2024-12-02 04:54:40|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|4
1733115290000|2024-12-02 04:54:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|0
1733115300000|2024-12-02 04:55:00|41143.7|41123.7|41133.8|41113.8|41143.7|41123.7|41133.8|41113.8|17
1733115310000|2024-12-02 04:55:10|41131.5|41111.5|41131.3|41111.3|41133.8|41113.8|41131.3|41111.3|1
1733115320000|2024-12-02 04:55:20|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41131.3|41111.3|1
1733115330000|2024-12-02 04:55:30|41134|41114|41131.3|41111.3|41134|41114|41131.3|41111.3|2
1733115350000|2024-12-02 04:55:50|41133.7|41113.7|41131.3|41111.3|41133.8|41113.8|41131.3|41111.3|1
1733115360000|2024-12-02 04:56:00|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1733115370000|2024-12-02 04:56:10|||||||||2
1733115380000|2024-12-02 04:56:20|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|3
1733115390000|2024-12-02 04:56:30|41133.7|41113.7|41121.3|41101.3|41133.8|41113.8|41118.8|41098.8|41
1733115400000|2024-12-02 04:56:40|41124|41104|41124|41104|41124|41104|41124|41104|8
1733115410000|2024-12-02 04:56:50|41126.5|41106.5|41128.8|41108.8|41128.8|41108.8|41126.5|41106.5|1
1733115420000|2024-12-02 04:57:00|41129|41109|41131.3|41111.3|41131.3|41111.3|41129|41109|0
1733115430000|2024-12-02 04:57:10|41133.7|41113.7|41133.8|41113.8|41133.8|41113.8|41133.7|41113.7|6
1733115460000|2024-12-02 04:57:40|||||||||1
1733115470000|2024-12-02 04:57:50|||||||||1
1733115480000|2024-12-02 04:58:00|41138.8|41118.8|41141.3|41121.3|41141.3|41121.3|41138.8|41118.8|7
1733115500000|2024-12-02 04:58:20|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|0
1733115530000|2024-12-02 04:58:50|||||||||1
1733115550000|2024-12-02 04:59:10|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|1
1733115560000|2024-12-02 04:59:20|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|2
1733115570000|2024-12-02 04:59:30|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|0
1733115600000|2024-12-02 05:00:00|41143.7|41123.7|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|4
1733115610000|2024-12-02 05:00:10|41143.9|41123.9|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|6
1733115620000|2024-12-02 05:00:20|41141.4|41121.4|41138.9|41118.9|41141.4|41121.4|41133.9|41113.9|9
1733115630000|2024-12-02 05:00:30|41136.4|41116.4|41134|41114|41138.9|41118.9|41131.5|41111.5|12
1733115640000|2024-12-02 05:00:40|41136.4|41116.4|41138.9|41118.9|41138.9|41118.9|41133.9|41113.9|9
1733115650000|2024-12-02 05:00:50|41136.5|41116.5|41138.9|41118.9|41138.9|41118.9|41136.4|41116.4|2
1733115660000|2024-12-02 05:01:00|41141.2|41121.2|41136.4|41116.4|41143.7|41123.7|41136.4|41116.4|5
1733115670000|2024-12-02 05:01:10|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|3
1733115680000|2024-12-02 05:01:20|41131.5|41111.5|41128.9|41108.9|41131.5|41111.5|41128.9|41108.9|2
1733115690000|2024-12-02 05:01:30|41128.7|41108.7|41118.9|41098.9|41128.7|41108.7|41118.9|41098.9|12
1733115700000|2024-12-02 05:01:40|||||||||3
1733115710000|2024-12-02 05:01:50|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41113.9|41093.9|5
1733115720000|2024-12-02 05:02:00|41114|41094|41111.4|41091.4|41118.9|41098.9|41111.4|41091.4|7
1733115730000|2024-12-02 05:02:10|41113.7|41093.7|41113.7|41093.7|41118.4|41098.4|41113.7|41093.7|7
1733115740000|2024-12-02 05:02:20|41116.2|41096.2|41118.7|41098.7|41118.7|41098.7|41116.2|41096.2|5
1733115750000|2024-12-02 05:02:30|41121.2|41101.2|41123.9|41103.9|41123.9|41103.9|41121.2|41101.2|0
1733115760000|2024-12-02 05:02:40|41126.4|41106.4|41133.9|41113.9|41133.9|41113.9|41126.4|41106.4|5
1733115770000|2024-12-02 05:02:50|41136.2|41116.2|41141.2|41121.2|41141.2|41121.2|41133.9|41113.9|5
1733115780000|2024-12-02 05:03:00|41138.9|41118.9|41138.9|41118.9|41141.4|41121.4|41136.4|41116.4|0
1733115790000|2024-12-02 05:03:10|41136.4|41116.4|41138.9|41118.9|41141.4|41121.4|41136.4|41116.4|0
1733115800000|2024-12-02 05:03:20|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|0
1733115810000|2024-12-02 05:03:30|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733115820000|2024-12-02 05:03:40|41138.7|41118.7|41136.4|41116.4|41138.7|41118.7|41136.4|41116.4|3
1733115830000|2024-12-02 05:03:50|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|0
1733115840000|2024-12-02 05:04:00|41139|41119|41136.4|41116.4|41139|41119|41136.4|41116.4|1
1733115850000|2024-12-02 05:04:10|41133.9|41113.9|41131.4|41111.4|41133.9|41113.9|41131.4|41111.4|0
1733115860000|2024-12-02 05:04:20|41131.5|41111.5|41138.9|41118.9|41141.4|41121.4|41131.4|41111.4|20
1733115870000|2024-12-02 05:04:30|41141.2|41121.2|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733115880000|2024-12-02 05:04:40|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41138.9|41118.9|0
1733115890000|2024-12-02 05:04:50|41138.9|41118.9|41141.4|41121.4|41143.7|41123.7|41138.9|41118.9|1
1733115900000|2024-12-02 05:05:00|41143.9|41123.9|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|0
1733115910000|2024-12-02 05:05:10|41143.6|41123.6|41141.4|41121.4|41143.9|41123.9|41138.9|41118.9|4
1733115920000|2024-12-02 05:05:20|41143.9|41123.9|41141.5|41121.5|41143.9|41123.9|41138.9|41118.9|1
1733115930000|2024-12-02 05:05:30|41143.9|41123.9|41146.4|41126.4|41146.4|41126.4|41141.4|41121.4|0
1733115940000|2024-12-02 05:05:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1733115950000|2024-12-02 05:05:50|41148.7|41128.7|41146.4|41126.4|41148.7|41128.7|41146.4|41126.4|0
1733115960000|2024-12-02 05:06:00|41146.2|41126.2|41146.4|41126.4|41146.4|41126.4|41143.9|41123.9|0
1733115970000|2024-12-02 05:06:10|41143.9|41123.9|41143.9|41123.9|41146.4|41126.4|41143.9|41123.9|0
1733115980000|2024-12-02 05:06:20|41146.2|41126.2|41141.4|41121.4|41146.4|41126.4|41141.4|41121.4|0
1733116000000|2024-12-02 05:06:40|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733116010000|2024-12-02 05:06:50|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|3
1733116020000|2024-12-02 05:07:00|41136.4|41116.4|41133.9|41113.9|41136.4|41116.4|41133.9|41113.9|0
1733116050000|2024-12-02 05:07:30|41128.9|41108.9|41123.9|41103.9|41128.9|41108.9|41123.9|41103.9|6
1733116060000|2024-12-02 05:07:40|41121.5|41101.5|41116.4|41096.4|41121.5|41101.5|41116.4|41096.4|0
1733116070000|2024-12-02 05:07:50|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41116.4|41096.4|10
1733116080000|2024-12-02 05:08:00|41114|41094|41113.9|41093.9|41114|41094|41113.9|41093.9|0
1733116090000|2024-12-02 05:08:10|41114|41094|41118.9|41098.9|41118.9|41098.9|41114|41094|1
1733116100000|2024-12-02 05:08:20|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116110000|2024-12-02 05:08:30|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41116.4|41096.4|0
1733116120000|2024-12-02 05:08:40|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116130000|2024-12-02 05:08:50|41116.2|41096.2|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|0
1733116140000|2024-12-02 05:09:00|41116.2|41096.2|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|1
1733116150000|2024-12-02 05:09:10|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|1
1733116160000|2024-12-02 05:09:20|41114|41094|41113.9|41093.9|41114|41094|41113.9|41093.9|4
1733116170000|2024-12-02 05:09:30|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|3
1733116180000|2024-12-02 05:09:40|41113.7|41093.7|41113.9|41093.9|41113.9|41093.9|41113.7|41093.7|7
1733116190000|2024-12-02 05:09:50|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|2
1733116230000|2024-12-02 05:10:30|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|0
1733116260000|2024-12-02 05:11:00|41123.7|41103.7|41126.4|41106.4|41126.4|41106.4|41123.7|41103.7|2
1733116270000|2024-12-02 05:11:10|41123.9|41103.9|41126.2|41106.2|41126.2|41106.2|41123.9|41103.9|1
1733116280000|2024-12-02 05:11:20|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|2
1733116290000|2024-12-02 05:11:30|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733116300000|2024-12-02 05:11:40|41116.5|41096.5|41121.4|41101.4|41121.4|41101.4|41116.5|41096.5|2
1733116310000|2024-12-02 05:11:50|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|0
1733116320000|2024-12-02 05:12:00|41118.9|41098.9|41118.9|41098.9|41121.4|41101.4|41116.4|41096.4|1
1733116330000|2024-12-02 05:12:10|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733116340000|2024-12-02 05:12:20|41119|41099|41121.4|41101.4|41121.4|41101.4|41119|41099|5
1733116350000|2024-12-02 05:12:30|||||||||1
1733116370000|2024-12-02 05:12:50|41123.9|41103.9|41124|41104|41124|41104|41123.9|41103.9|1
1733116380000|2024-12-02 05:13:00|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|0
1733116390000|2024-12-02 05:13:10|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|2
1733116400000|2024-12-02 05:13:20|41123.7|41103.7|41123.7|41103.7|41123.9|41103.9|41121.5|41101.5|0
1733116410000|2024-12-02 05:13:30|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|0
1733116440000|2024-12-02 05:14:00|41123.7|41103.7|41121.4|41101.4|41123.9|41103.9|41118.9|41098.9|3
1733116450000|2024-12-02 05:14:10|41123.7|41103.7|41121.4|41101.4|41123.9|41103.9|41121.4|41101.4|0
1733116460000|2024-12-02 05:14:20|41123.7|41103.7|41123.9|41103.9|41123.9|41103.9|41123.7|41103.7|0
1733116470000|2024-12-02 05:14:30|41126.4|41106.4|41123.9|41103.9|41126.4|41106.4|41123.9|41103.9|1
1733116480000|2024-12-02 05:14:40|41126.4|41106.4|41124|41104|41126.4|41106.4|41124|41104|0
1733116490000|2024-12-02 05:14:50|41123.9|41103.9|41121.4|41101.4|41126.4|41106.4|41121.4|41101.4|1
1733116500000|2024-12-02 05:15:00|41119|41099|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|0
1733116510000|2024-12-02 05:15:10|||||||||2
1733116520000|2024-12-02 05:15:20|||||||||1
1733116530000|2024-12-02 05:15:30|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|6
1733116540000|2024-12-02 05:15:40|41118.9|41098.9|41116.5|41096.5|41118.9|41098.9|41116.5|41096.5|4
1733116550000|2024-12-02 05:15:50|41116.4|41096.4|41116.5|41096.5|41116.5|41096.5|41114|41094|0
1733116560000|2024-12-02 05:16:00|41114|41094|41118.9|41098.9|41118.9|41098.9|41114|41094|0
1733116570000|2024-12-02 05:16:10|41121.2|41101.2|41118.9|41098.9|41121.2|41101.2|41118.9|41098.9|1
1733116580000|2024-12-02 05:16:20|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41116.4|41096.4|1
1733116590000|2024-12-02 05:16:30|41118.7|41098.7|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|1
1733116600000|2024-12-02 05:16:40|41116.2|41096.2|41113.9|41093.9|41116.2|41096.2|41113.9|41093.9|2
1733116610000|2024-12-02 05:16:50|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|8
1733116620000|2024-12-02 05:17:00|41106.5|41086.5|41104|41084|41106.5|41086.5|41104|41084|4
1733116630000|2024-12-02 05:17:10|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|5
1733116640000|2024-12-02 05:17:20|41104|41084|41108.7|41088.7|41108.7|41088.7|41103.9|41083.9|3
1733116650000|2024-12-02 05:17:30|41108.9|41088.9|41103.9|41083.9|41108.9|41088.9|41103.9|41083.9|13
1733116660000|2024-12-02 05:17:40|41106.2|41086.2|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|4
1733116680000|2024-12-02 05:18:00|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|2
1733116690000|2024-12-02 05:18:10|41113.7|41093.7|41116.4|41096.4|41116.4|41096.4|41113.7|41093.7|2
1733116700000|2024-12-02 05:18:20|41118.9|41098.9|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|3
1733116710000|2024-12-02 05:18:30|||||||||1
1733116720000|2024-12-02 05:18:40|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41116.4|41096.4|3
1733116730000|2024-12-02 05:18:50|41119|41099|41118.9|41098.9|41119|41099|41118.9|41098.9|0
1733116740000|2024-12-02 05:19:00|41119|41099|41121.4|41101.4|41121.4|41101.4|41119|41099|1
1733116750000|2024-12-02 05:19:10|41119|41099|41118.9|41098.9|41119|41099|41118.9|41098.9|1
1733116760000|2024-12-02 05:19:20|41116.5|41096.5|41114|41094|41116.5|41096.5|41114|41094|0
1733116770000|2024-12-02 05:19:30|41111.5|41091.5|41113.9|41093.9|41113.9|41093.9|41111.5|41091.5|0
1733116790000|2024-12-02 05:19:50|41111.4|41091.4|41113.9|41093.9|41116.4|41096.4|41111.4|41091.4|6
1733116800000|2024-12-02 05:20:00|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41113.9|41093.9|1
1733116810000|2024-12-02 05:20:10|41116.3|41096.3|41113.9|41093.9|41116.3|41096.3|41113.9|41093.9|0
1733116820000|2024-12-02 05:20:20|41116.4|41096.4|41116.4|41096.4|41118.8|41098.8|41116.4|41096.4|0
1733116830000|2024-12-02 05:20:30|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116840000|2024-12-02 05:20:40|41114|41094|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|3
1733116850000|2024-12-02 05:20:50|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116860000|2024-12-02 05:21:00|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1733116870000|2024-12-02 05:21:10|41116.4|41096.4|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|2
1733116880000|2024-12-02 05:21:20|41116.3|41096.3|41116.4|41096.4|41118.9|41098.9|41113.9|41093.9|5
1733116890000|2024-12-02 05:21:30|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116900000|2024-12-02 05:21:40|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|1
1733116910000|2024-12-02 05:21:50|41118.8|41098.8|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|0
1733116920000|2024-12-02 05:22:00|41116.5|41096.5|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|2
1733116930000|2024-12-02 05:22:10|41118.8|41098.8|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|3
1733116940000|2024-12-02 05:22:20|41118.8|41098.8|41113.9|41093.9|41118.9|41098.9|41113.9|41093.9|2
1733116950000|2024-12-02 05:22:30|41118.6|41098.6|41113.9|41093.9|41118.6|41098.6|41113.9|41093.9|3
1733116960000|2024-12-02 05:22:40|41111.4|41091.4|41108.9|41088.9|41111.4|41091.4|41106.5|41086.5|2
1733116970000|2024-12-02 05:22:50|41106.4|41086.4|41108.9|41088.9|41108.9|41088.9|41106.4|41086.4|0
1733116980000|2024-12-02 05:23:00|41111.4|41091.4|41111.3|41091.3|41111.4|41091.4|41108.9|41088.9|2
1733116990000|2024-12-02 05:23:10|41111.4|41091.4|41111.4|41091.4|41113.8|41093.8|41111.4|41091.4|0
1733117000000|2024-12-02 05:23:20|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|0
1733117010000|2024-12-02 05:23:30|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|1
1733117020000|2024-12-02 05:23:40|41116.4|41096.4|41121.3|41101.3|41121.3|41101.3|41116.4|41096.4|3
1733117030000|2024-12-02 05:23:50|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|0
1733117040000|2024-12-02 05:24:00|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|3
1733117050000|2024-12-02 05:24:10|41119.1|41099.1|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733117080000|2024-12-02 05:24:40|41121.3|41101.3|41121.4|41101.4|41121.4|41101.4|41119.1|41099.1|2
1733117100000|2024-12-02 05:25:00|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|1
1733117110000|2024-12-02 05:25:10|41123.8|41103.8|41123.9|41103.9|41123.9|41103.9|41118.9|41098.9|1
1733117130000|2024-12-02 05:25:30|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|2
1733117140000|2024-12-02 05:25:40|41124.1|41104.1|41126.4|41106.4|41126.4|41106.4|41123.9|41103.9|1
1733117150000|2024-12-02 05:25:50|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.8|41108.8|15
1733117160000|2024-12-02 05:26:00|41131.3|41111.3|41126.4|41106.4|41131.3|41111.3|41126.4|41106.4|6
1733117170000|2024-12-02 05:26:10|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|0
1733117190000|2024-12-02 05:26:30|41131.3|41111.3|41131.4|41111.4|41131.4|41111.4|41128.9|41108.9|1
1733117210000|2024-12-02 05:26:50|||||||||2
1733117220000|2024-12-02 05:27:00|41133.8|41113.8|41131.6|41111.6|41133.8|41113.8|41131.4|41111.4|11
1733117230000|2024-12-02 05:27:10|41131.4|41111.4|41133.9|41113.9|41133.9|41113.9|41131.4|41111.4|3
1733117240000|2024-12-02 05:27:20|||||||||3
1733117260000|2024-12-02 05:27:40|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|1
1733117270000|2024-12-02 05:27:50|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|2
1733117280000|2024-12-02 05:28:00|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|0
1733117300000|2024-12-02 05:28:20|||||||||6
1733117310000|2024-12-02 05:28:30|41143.8|41123.8|41143.9|41123.9|41146.3|41126.3|41143.8|41123.8|3
1733117330000|2024-12-02 05:28:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|1
1733117340000|2024-12-02 05:29:00|41139.2|41119.2|41138.9|41118.9|41139.2|41119.2|41136.4|41116.4|2
1733117350000|2024-12-02 05:29:10|41136.4|41116.4|41141.4|41121.4|41141.4|41121.4|41136.4|41116.4|7
1733117360000|2024-12-02 05:29:20|41143.8|41123.8|41146.4|41126.4|41146.4|41126.4|41143.8|41123.8|2
1733117380000|2024-12-02 05:29:40|41146.3|41126.3|41148.9|41128.9|41148.9|41128.9|41146.3|41126.3|4
1733117390000|2024-12-02 05:29:50|41151.3|41131.3|41148.9|41128.9|41151.3|41131.3|41148.9|41128.9|2
1733117400000|2024-12-02 05:30:00|41151.4|41131.4|41143.9|41123.9|41173.9|41153.9|41126.9|41106.9|72
1733117410000|2024-12-02 05:30:10|41141.4|41121.4|41136.4|41116.4|41143.9|41123.9|41133.9|41113.9|19
1733117420000|2024-12-02 05:30:20|41138.9|41118.9|41133.9|41113.9|41138.9|41118.9|41133.9|41113.9|18
1733117430000|2024-12-02 05:30:30|41138.9|41118.9|41133.9|41113.9|41138.9|41118.9|41133.9|41113.9|5
1733117440000|2024-12-02 05:30:40|41134.2|41114.2|41136.6|41116.6|41138.9|41118.9|41134.2|41114.2|2
1733117450000|2024-12-02 05:30:50|41136.4|41116.4|41136.4|41116.4|41136.6|41116.6|41133.9|41113.9|1
1733117460000|2024-12-02 05:31:00|41134.1|41114.1|41131.4|41111.4|41134.1|41114.1|41129.1|41109.1|2
1733117470000|2024-12-02 05:31:10|41129.1|41109.1|41136.4|41116.4|41136.4|41116.4|41126.4|41106.4|12
1733117480000|2024-12-02 05:31:20|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|0
1733117500000|2024-12-02 05:31:40|41136.6|41116.6|41141.4|41121.4|41141.4|41121.4|41136.4|41116.4|0
1733117520000|2024-12-02 05:32:00|41143.9|41123.9|41154.1|41134.1|41158.9|41138.9|41143.9|41123.9|16
1733117530000|2024-12-02 05:32:10|41156.4|41136.4|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|4
1733117550000|2024-12-02 05:32:30|41158.9|41138.9|41153.9|41133.9|41158.9|41138.9|41153.9|41133.9|7
1733117560000|2024-12-02 05:32:40|41151.4|41131.4|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|5
1733117570000|2024-12-02 05:32:50|41156.3|41136.3|41151.3|41131.3|41156.3|41136.3|41149.1|41129.1|5
1733117580000|2024-12-02 05:33:00|41151.4|41131.4|41151.4|41131.4|41156.4|41136.4|41148.9|41128.9|0
1733117590000|2024-12-02 05:33:10|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41151.6|41131.6|0
1733117600000|2024-12-02 05:33:20|41151.4|41131.4|41158.8|41138.8|41158.8|41138.8|41151.4|41131.4|0
1733117610000|2024-12-02 05:33:30|41156.4|41136.4|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|1
1733117620000|2024-12-02 05:33:40|41153.9|41133.9|41158.9|41138.9|41158.9|41138.9|41153.9|41133.9|3
1733117630000|2024-12-02 05:33:50|41161.3|41141.3|41161.4|41141.4|41161.4|41141.4|41158.9|41138.9|4
1733117640000|2024-12-02 05:34:00|41158.9|41138.9|41163.9|41143.9|41166.4|41146.4|41158.9|41138.9|3
1733117650000|2024-12-02 05:34:10|41163.8|41143.8|41156.6|41136.6|41163.8|41143.8|41156.4|41136.4|2
1733117660000|2024-12-02 05:34:20|41156.4|41136.4|41151.4|41131.4|41158.9|41138.9|41151.4|41131.4|2
1733117670000|2024-12-02 05:34:30|41153.8|41133.8|41151.4|41131.4|41156.4|41136.4|41151.4|41131.4|6
1733117680000|2024-12-02 05:34:40|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|1
1733117690000|2024-12-02 05:34:50|41151.4|41131.4|41146.4|41126.4|41151.4|41131.4|41146.4|41126.4|9
1733117700000|2024-12-02 05:35:00|41148.9|41128.9|41143.9|41123.9|41148.9|41128.9|41143.9|41123.9|0
1733117710000|2024-12-02 05:35:10|41141.6|41121.6|41141.4|41121.4|41143.9|41123.9|41141.4|41121.4|1
1733117720000|2024-12-02 05:35:20|41143.9|41123.9|41146.4|41126.4|41148.9|41128.9|41143.9|41123.9|4
1733117730000|2024-12-02 05:35:30|41148.8|41128.8|41143.9|41123.9|41148.9|41128.9|41143.9|41123.9|4
1733117740000|2024-12-02 05:35:40|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|6
1733117750000|2024-12-02 05:35:50|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41146.4|41126.4|0
1733117760000|2024-12-02 05:36:00|41151.4|41131.4|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|3
1733117770000|2024-12-02 05:36:10|41156.4|41136.4|41158.8|41138.8|41161.1|41141.1|41156.4|41136.4|0
1733117780000|2024-12-02 05:36:20|41161.3|41141.3|41156.4|41136.4|41161.3|41141.3|41153.9|41133.9|2
1733117790000|2024-12-02 05:36:30|41154.1|41134.1|41156.4|41136.4|41161.3|41141.3|41153.9|41133.9|0
1733117800000|2024-12-02 05:36:40|41158.8|41138.8|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|0
1733117810000|2024-12-02 05:36:50|41153.9|41133.9|41153.8|41133.8|41153.9|41133.9|41151.4|41131.4|2
1733117820000|2024-12-02 05:37:00|41153.9|41133.9|41151.4|41131.4|41153.9|41133.9|41146.4|41126.4|1
1733117830000|2024-12-02 05:37:10|41153.8|41133.8|41158.9|41138.9|41158.9|41138.9|41151.4|41131.4|2
1733117840000|2024-12-02 05:37:20|41153.9|41133.9|41161.4|41141.4|41161.4|41141.4|41153.9|41133.9|3
1733117850000|2024-12-02 05:37:30|41161.3|41141.3|41158.9|41138.9|41161.3|41141.3|41158.9|41138.9|3
1733117870000|2024-12-02 05:37:50|41158.8|41138.8|41158.9|41138.9|41161.3|41141.3|41156.4|41136.4|0
1733117880000|2024-12-02 05:38:00|41161.4|41141.4|41158.9|41138.9|41161.4|41141.4|41158.9|41138.9|1
1733117890000|2024-12-02 05:38:10|41156.4|41136.4|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|1
1733117900000|2024-12-02 05:38:20|41153.9|41133.9|41153.9|41133.9|41156.4|41136.4|41153.9|41133.9|0
1733117910000|2024-12-02 05:38:30|41153.8|41133.8|41153.9|41133.9|41156.4|41136.4|41151.4|41131.4|0
1733117920000|2024-12-02 05:38:40|41156.3|41136.3|41156.4|41136.4|41156.4|41136.4|41151.6|41131.6|1
1733117930000|2024-12-02 05:38:50|41156.3|41136.3|41148.9|41128.9|41156.3|41136.3|41148.9|41128.9|1
1733117940000|2024-12-02 05:39:00|41146.6|41126.6|41146.6|41126.6|41151.4|41131.4|41146.4|41126.4|1
1733117950000|2024-12-02 05:39:10|41146.4|41126.4|41148.9|41128.9|41148.9|41128.9|41144.1|41124.1|1
1733117960000|2024-12-02 05:39:20|41146.4|41126.4|41151.4|41131.4|41151.4|41131.4|41146.4|41126.4|0
1733117970000|2024-12-02 05:39:30|41153.8|41133.8|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|1
1733117980000|2024-12-02 05:39:40|41156.3|41136.3|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|3
1733117990000|2024-12-02 05:39:50|41158.8|41138.8|41158.9|41138.9|41158.9|41138.9|41158.8|41138.8|1
1733118000000|2024-12-02 05:40:00|41161.3|41141.3|41168.9|41148.9|41168.9|41148.9|41161.3|41141.3|1
1733118010000|2024-12-02 05:40:10|41171.3|41151.3|41168.9|41148.9|41173.7|41153.7|41168.9|41148.9|4
1733118020000|2024-12-02 05:40:20|41171.3|41151.3|41168.9|41148.9|41173.9|41153.9|41168.9|41148.9|3
1733118030000|2024-12-02 05:40:30|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|0
1733118040000|2024-12-02 05:40:40|41166.4|41146.4|41166.6|41146.6|41168.9|41148.9|41166.4|41146.4|0
1733118050000|2024-12-02 05:40:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|0
1733118060000|2024-12-02 05:41:00|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|0
1733118070000|2024-12-02 05:41:10|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41163.9|41143.9|1
1733118080000|2024-12-02 05:41:20|41164.1|41144.1|41166.4|41146.4|41166.4|41146.4|41163.9|41143.9|0
1733118090000|2024-12-02 05:41:30|41166.6|41146.6|41171.4|41151.4|41171.4|41151.4|41166.6|41146.6|2
1733118100000|2024-12-02 05:41:40|41169.1|41149.1|41168.9|41148.9|41171.4|41151.4|41168.9|41148.9|1
1733118110000|2024-12-02 05:41:50|41166.6|41146.6|41168.9|41148.9|41168.9|41148.9|41163.9|41143.9|6
1733118120000|2024-12-02 05:42:00|41166.4|41146.4|41168.9|41148.9|41171.4|41151.4|41166.4|41146.4|5
1733118130000|2024-12-02 05:42:10|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|2
1733118150000|2024-12-02 05:42:30|41168.9|41148.9|41154.1|41134.1|41168.9|41148.9|41151.6|41131.6|9
1733118160000|2024-12-02 05:42:40|41156.4|41136.4|41161.4|41141.4|41163.8|41143.8|41156.4|41136.4|4
1733118170000|2024-12-02 05:42:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|3
1733118180000|2024-12-02 05:43:00|41168.9|41148.9|41173.9|41153.9|41173.9|41153.9|41168.9|41148.9|7
1733118190000|2024-12-02 05:43:10|41171.4|41151.4|41178.9|41158.9|41178.9|41158.9|41171.4|41151.4|3
1733118200000|2024-12-02 05:43:20|41181.3|41161.3|41181.4|41161.4|41181.4|41161.4|41176.4|41156.4|0
1733118210000|2024-12-02 05:43:30|41179.1|41159.1|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|9
1733118220000|2024-12-02 05:43:40|41181.3|41161.3|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|1
1733118230000|2024-12-02 05:43:50|41179.1|41159.1|41178.9|41158.9|41181.4|41161.4|41178.9|41158.9|0
1733118240000|2024-12-02 05:44:00|41176.4|41156.4|41181.4|41161.4|41181.4|41161.4|41176.4|41156.4|2
1733118250000|2024-12-02 05:44:10|41183.8|41163.8|41176.4|41156.4|41183.9|41163.9|41176.4|41156.4|2
1733118260000|2024-12-02 05:44:20|41176.5|41156.5|41171.5|41151.5|41176.5|41156.5|41171.5|41151.5|1
1733118270000|2024-12-02 05:44:30|41174|41154|41171.5|41151.5|41174|41154|41171.5|41151.5|0
1733118280000|2024-12-02 05:44:40|41174|41154|41174|41154|41176.5|41156.5|41174|41154|0
1733118290000|2024-12-02 05:44:50|41174.1|41154.1|41174|41154|41176.5|41156.5|41174|41154|0
1733118300000|2024-12-02 05:45:00|41176.5|41156.5|41171.5|41151.5|41176.5|41156.5|41171.5|41151.5|3
1733118310000|2024-12-02 05:45:10|41171.6|41151.6|41174|41154|41174|41154|41171.5|41151.5|0
1733118320000|2024-12-02 05:45:20|41174.1|41154.1|41176.5|41156.5|41176.5|41156.5|41174|41154|5
1733118330000|2024-12-02 05:45:30|41179|41159|41176.3|41156.3|41179|41159|41174|41154|0
1733118340000|2024-12-02 05:45:40|41174|41154|41174|41154|41174|41154|41174|41154|0
1733118350000|2024-12-02 05:45:50|41174.1|41154.1|41176.5|41156.5|41176.5|41156.5|41174|41154|1
1733118360000|2024-12-02 05:46:00|41178.8|41158.8|41176.5|41156.5|41178.8|41158.8|41176.5|41156.5|0
1733118370000|2024-12-02 05:46:10|41174.1|41154.1|41176.5|41156.5|41179|41159|41174|41154|0
1733118380000|2024-12-02 05:46:20|41174|41154|41174|41154|41174|41154|41171.5|41151.5|0
1733118390000|2024-12-02 05:46:30|41171.5|41151.5|41174|41154|41174|41154|41171.5|41151.5|0
1733118400000|2024-12-02 05:46:40|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|0
1733118410000|2024-12-02 05:46:50|41169.1|41149.1|41169|41149|41169.1|41149.1|41169|41149|7
1733118420000|2024-12-02 05:47:00|41166.6|41146.6|41183.5|41163.5|41183.5|41163.5|41166.6|41146.6|3
1733118430000|2024-12-02 05:47:10|41185.9|41165.9|41183.8|41163.8|41188.7|41168.7|41183.8|41163.8|1
1733118440000|2024-12-02 05:47:20|41183.7|41163.7|41183.8|41163.8|41186.3|41166.3|41181.3|41161.3|2
1733118450000|2024-12-02 05:47:30|41183.7|41163.7|41186.3|41166.3|41188.8|41168.8|41183.7|41163.7|1
1733118460000|2024-12-02 05:47:40|41186.5|41166.5|41186.3|41166.3|41188.8|41168.8|41186.3|41166.3|0
1733118470000|2024-12-02 05:47:50|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|0
1733118480000|2024-12-02 05:48:00|41183.8|41163.8|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733118490000|2024-12-02 05:48:10|41178.8|41158.8|41181.5|41161.5|41181.5|41161.5|41178.8|41158.8|3
1733118500000|2024-12-02 05:48:20|41183.7|41163.7|41183.8|41163.8|41183.8|41163.8|41181.3|41161.3|0
1733118510000|2024-12-02 05:48:30|41183.7|41163.7|41181.3|41161.3|41183.7|41163.7|41181.3|41161.3|1
1733118520000|2024-12-02 05:48:40|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41179|41159|5
1733118530000|2024-12-02 05:48:50|41186.2|41166.2|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|0
1733118540000|2024-12-02 05:49:00|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41181.3|41161.3|0
1733118550000|2024-12-02 05:49:10|||||||||1
1733118560000|2024-12-02 05:49:20|41188.8|41168.8|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|1
1733118570000|2024-12-02 05:49:30|41189|41169|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|0
1733118580000|2024-12-02 05:49:40|41191.2|41171.2|41191.3|41171.3|41191.3|41171.3|41186.5|41166.5|3
1733118590000|2024-12-02 05:49:50|41189|41169|41191.3|41171.3|41191.3|41171.3|41189|41169|1
1733118600000|2024-12-02 05:50:00|41189|41169|41193.8|41173.8|41196.3|41176.3|41188.8|41168.8|7
1733118610000|2024-12-02 05:50:10|41196.3|41176.3|41193.8|41173.8|41196.3|41176.3|41191.3|41171.3|1
1733118620000|2024-12-02 05:50:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41188.8|41168.8|4
1733118630000|2024-12-02 05:50:30|41188.8|41168.8|41188.8|41168.8|41191.3|41171.3|41188.8|41168.8|1
1733118640000|2024-12-02 05:50:40|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|1
1733118650000|2024-12-02 05:50:50|41193.8|41173.8|41193.8|41173.8|41196.2|41176.2|41193.8|41173.8|1
1733118660000|2024-12-02 05:51:00|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|1
1733118670000|2024-12-02 05:51:10|41198.7|41178.7|41196.3|41176.3|41198.7|41178.7|41196.3|41176.3|1
1733118680000|2024-12-02 05:51:20|41196.2|41176.2|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|2
1733118700000|2024-12-02 05:51:40|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118710000|2024-12-02 05:51:50|41193.8|41173.8|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118720000|2024-12-02 05:52:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41191.3|41171.3|0
1733118730000|2024-12-02 05:52:10|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|7
1733118740000|2024-12-02 05:52:20|41196.3|41176.3|41196.3|41176.3|41198.8|41178.8|41196.2|41176.2|0
1733118750000|2024-12-02 05:52:30|41198.8|41178.8|41196.3|41176.3|41198.8|41178.8|41193.8|41173.8|1
1733118760000|2024-12-02 05:52:40|41196.5|41176.5|41196.3|41176.3|41198.7|41178.7|41196.3|41176.3|0
1733118770000|2024-12-02 05:52:50|41194|41174|41193.8|41173.8|41196.3|41176.3|41191.3|41171.3|0
1733118780000|2024-12-02 05:53:00|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118790000|2024-12-02 05:53:10|41191.5|41171.5|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|3
1733118800000|2024-12-02 05:53:20|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|0
1733118810000|2024-12-02 05:53:30|41191.5|41171.5|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118820000|2024-12-02 05:53:40|41193.8|41173.8|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|0
1733118830000|2024-12-02 05:53:50|41194|41174|41196.3|41176.3|41196.3|41176.3|41191.3|41171.3|0
1733118840000|2024-12-02 05:54:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41191.3|41171.3|0
1733118850000|2024-12-02 05:54:10|41196.3|41176.3|41194|41174|41196.3|41176.3|41193.8|41173.8|1
1733118860000|2024-12-02 05:54:20|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|1
1733118870000|2024-12-02 05:54:30|41196.2|41176.2|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|0
1733118880000|2024-12-02 05:54:40|41194|41174|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|0
1733118890000|2024-12-02 05:54:50|41193.8|41173.8|41191.3|41171.3|41196.3|41176.3|41191.3|41171.3|1
1733118900000|2024-12-02 05:55:00|41193.8|41173.8|41188.8|41168.8|41193.8|41173.8|41188.8|41168.8|3
1733118910000|2024-12-02 05:55:10|||||||||8
1733118920000|2024-12-02 05:55:20|41183.8|41163.8|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|6
1733118930000|2024-12-02 05:55:30|41186.2|41166.2|41168.8|41148.8|41186.2|41166.2|41168.8|41148.8|9
1733118940000|2024-12-02 05:55:40|41166.5|41146.5|41161.3|41141.3|41166.5|41146.5|41161.3|41141.3|2
1733118950000|2024-12-02 05:55:50|41156.5|41136.5|41134|41114|41156.5|41136.5|41134|41114|11
1733118960000|2024-12-02 05:56:00|41136.5|41116.5|41149|41129|41151.5|41131.5|41134|41114|6
1733118970000|2024-12-02 05:56:10|41151.3|41131.3|41156.5|41136.5|41156.5|41136.5|41151.3|41131.3|3
1733118980000|2024-12-02 05:56:20|41158.8|41138.8|41159|41139|41159|41139|41154|41134|1
1733118990000|2024-12-02 05:56:30|41156.5|41136.5|41156.5|41136.5|41159|41139|41156.5|41136.5|0
1733119000000|2024-12-02 05:56:40|41154.1|41134.1|41156.5|41136.5|41159|41139|41154|41134|0
1733119010000|2024-12-02 05:56:50|41154|41134|41149|41129|41154|41134|41149|41129|2
1733119020000|2024-12-02 05:57:00|41146.6|41126.6|41141.5|41121.5|41146.6|41126.6|41141.5|41121.5|1
1733119030000|2024-12-02 05:57:10|41139.1|41119.1|41146.5|41126.5|41146.5|41126.5|41136.6|41116.6|1
1733119040000|2024-12-02 05:57:20|41144.1|41124.1|41146.5|41126.5|41149|41129|41144|41124|4
1733119050000|2024-12-02 05:57:30|41149|41129|41146.5|41126.5|41149|41129|41144|41124|0
1733119060000|2024-12-02 05:57:40|41148.8|41128.8|41144|41124|41149|41129|41144|41124|0
1733119070000|2024-12-02 05:57:50|41146.5|41126.5|41141.5|41121.5|41146.5|41126.5|41141.5|41121.5|2
1733119080000|2024-12-02 05:58:00|41139|41119|41141.5|41121.5|41141.5|41121.5|41139|41119|2
1733119090000|2024-12-02 05:58:10|41139.1|41119.1|41141.5|41121.5|41141.5|41121.5|41139|41119|1
1733119100000|2024-12-02 05:58:20|41139.1|41119.1|41141.5|41121.5|41141.5|41121.5|41139.1|41119.1|0
1733119110000|2024-12-02 05:58:30|41143.8|41123.8|41136.6|41116.6|41143.8|41123.8|41136.6|41116.6|2
1733119120000|2024-12-02 05:58:40|41139|41119|41131.5|41111.5|41139|41119|41131.5|41111.5|0
1733119130000|2024-12-02 05:58:50|41129|41109|41121.6|41101.6|41131.5|41111.5|41121.6|41101.6|3
1733119140000|2024-12-02 05:59:00|41121.5|41101.5|41124|41104|41126.5|41106.5|41121.5|41101.5|3
1733119150000|2024-12-02 05:59:10|41121.5|41101.5|41119|41099|41121.5|41101.5|41116.5|41096.5|2
1733119160000|2024-12-02 05:59:20|41116.5|41096.5|41114|41094|41116.5|41096.5|41114|41094|2
1733119170000|2024-12-02 05:59:30|41111.5|41091.5|41114|41094|41114|41094|41111.5|41091.5|0
1733119180000|2024-12-02 05:59:40|41116.5|41096.5|41116.5|41096.5|41119|41099|41111.5|41091.5|4
1733119190000|2024-12-02 05:59:50|41119|41099|41116.5|41096.5|41119|41099|41116.5|41096.5|0
1733119200000|2024-12-02 06:00:00|41114|41094|41111.6|41091.6|41114|41094|41111.5|41091.5|3
1733119210000|2024-12-02 06:00:10|41113.8|41093.8|41124|41104|41124|41104|41113.8|41093.8|1
1733119220000|2024-12-02 06:00:20|41124.1|41104.1|41126.5|41106.5|41126.5|41106.5|41124.1|41104.1|0
1733119240000|2024-12-02 06:00:40|41124|41104|41129|41109|41129|41109|41124|41104|0
1733119250000|2024-12-02 06:00:50|41126.5|41106.5|41126.5|41106.5|41129|41109|41124|41104|1
1733119260000|2024-12-02 06:01:00|41124|41104|41119|41099|41126.5|41106.5|41119|41099|0
1733119270000|2024-12-02 06:01:10|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|2
1733119280000|2024-12-02 06:01:20|41124|41104|41126.5|41106.5|41128.8|41108.8|41124|41104|0
1733119290000|2024-12-02 06:01:30|41124.1|41104.1|41126.5|41106.5|41126.5|41106.5|41124|41104|2
1733119300000|2024-12-02 06:01:40|41124.1|41104.1|41121.5|41101.5|41124.1|41104.1|41121.5|41101.5|5
1733119310000|2024-12-02 06:01:50|41124|41104|41121.5|41101.5|41124|41104|41121.5|41101.5|1
1733119320000|2024-12-02 06:02:00|41124|41104|41124|41104|41124|41104|41124|41104|1
1733119330000|2024-12-02 06:02:10|41126.5|41106.5|41129|41109|41129|41109|41124|41104|0
1733119340000|2024-12-02 06:02:20|41131.5|41111.5|41131.5|41111.5|41131.5|41111.5|41131.5|41111.5|2
1733119350000|2024-12-02 06:02:30|41129|41109|41129|41109|41129|41109|41129|41109|0
1733119360000|2024-12-02 06:02:40|41128.8|41108.8|41121.5|41101.5|41128.8|41108.8|41121.5|41101.5|9
1733119370000|2024-12-02 06:02:50|41123.8|41103.8|41128.8|41108.8|41131.3|41111.3|41123.8|41103.8|0
1733119380000|2024-12-02 06:03:00|41126.5|41106.5|41124|41104|41126.5|41106.5|41121.5|41101.5|6
1733119390000|2024-12-02 06:03:10|41123.8|41103.8|41118.8|41098.8|41123.8|41103.8|41116.5|41096.5|1
1733119400000|2024-12-02 06:03:20|41116.5|41096.5|41116.5|41096.5|41119|41099|41116.5|41096.5|0
1733119410000|2024-12-02 06:03:30|41118.8|41098.8|41123.8|41103.8|41123.8|41103.8|41116.5|41096.5|1
1733119420000|2024-12-02 06:03:40|41124|41104|41121.5|41101.5|41126.5|41106.5|41121.5|41101.5|2
1733119430000|2024-12-02 06:03:50|41119.1|41099.1|41119|41099|41119.1|41099.1|41119|41099|0
1733119440000|2024-12-02 06:04:00|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41114.1|41094.1|2
1733119450000|2024-12-02 06:04:10|41114|41094|41114|41094|41116.5|41096.5|41114|41094|1
1733119460000|2024-12-02 06:04:20|41114.1|41094.1|41119|41099|41119|41099|41111.5|41091.5|1
1733119470000|2024-12-02 06:04:30|41121.3|41101.3|41116.5|41096.5|41121.5|41101.5|41116.5|41096.5|8
1733119480000|2024-12-02 06:04:40|41118.8|41098.8|41116.5|41096.5|41118.8|41098.8|41116.5|41096.5|1
1733119490000|2024-12-02 06:04:50|41114.1|41094.1|41119|41099|41119|41099|41114|41094|3
1733119500000|2024-12-02 06:05:00|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|1
1733119510000|2024-12-02 06:05:10|41121.5|41101.5|41126.5|41106.5|41126.5|41106.5|41121.5|41101.5|4
1733119520000|2024-12-02 06:05:20|41126.3|41106.3|41129|41109|41129|41109|41124|41104|4
1733119530000|2024-12-02 06:05:30|41126.6|41106.6|41129|41109|41129|41109|41126.5|41106.5|5
1733119540000|2024-12-02 06:05:40|41131.4|41111.4|41126.5|41106.5|41131.4|41111.4|41126.5|41106.5|2
1733119550000|2024-12-02 06:05:50|41124|41104|41124|41104|41124|41104|41124|41104|1
1733119560000|2024-12-02 06:06:00|41121.6|41101.6|41119|41099|41121.6|41101.6|41119|41099|6
1733119570000|2024-12-02 06:06:10|41116.6|41096.6|41121.5|41101.5|41121.5|41101.5|41116.6|41096.6|2
1733119580000|2024-12-02 06:06:20|41123.9|41103.9|41121.5|41101.5|41123.9|41103.9|41119|41099|0
1733119590000|2024-12-02 06:06:30|41121.4|41101.4|41121.5|41101.5|41121.5|41101.5|41119|41099|0
1733119600000|2024-12-02 06:06:40|41119.1|41099.1|41121.5|41101.5|41124|41104|41119|41099|0
1733119610000|2024-12-02 06:06:50|41121.6|41101.6|41124|41104|41124|41104|41121.5|41101.5|8
1733119620000|2024-12-02 06:07:00|41126.4|41106.4|41126.5|41106.5|41129|41109|41124|41104|3
1733119630000|2024-12-02 06:07:10|41129|41109|41126.5|41106.5|41129|41109|41126.5|41106.5|1
1733119640000|2024-12-02 06:07:20|41124.1|41104.1|41124|41104|41124.1|41104.1|41124|41104|1
1733119650000|2024-12-02 06:07:30|41121.5|41101.5|41114|41094|41121.5|41101.5|41114|41094|4
1733119660000|2024-12-02 06:07:40|41114.1|41094.1|41111.5|41091.5|41116.5|41096.5|41111.5|41091.5|2
1733119670000|2024-12-02 06:07:50|41109.1|41089.1|41106.5|41086.5|41111.4|41091.4|41106.5|41086.5|2
1733119680000|2024-12-02 06:08:00|41109|41089|41111.5|41091.5|41111.5|41091.5|41106.5|41086.5|7
1733119690000|2024-12-02 06:08:10|41109|41089|41109|41089|41114|41094|41109|41089|3
1733119700000|2024-12-02 06:08:20|41111.4|41091.4|41116.5|41096.5|41116.5|41096.5|41111.4|41091.4|4
1733119710000|2024-12-02 06:08:30|41116.4|41096.4|41118.9|41098.9|41119|41099|41114|41094|2
1733119720000|2024-12-02 06:08:40|41119|41099|41119|41099|41119|41099|41116.5|41096.5|2
1733119730000|2024-12-02 06:08:50|41118.9|41098.9|41116.5|41096.5|41119|41099|41116.5|41096.5|2
1733119740000|2024-12-02 06:09:00|41114.1|41094.1|41116.4|41096.4|41116.5|41096.5|41114|41094|1
1733119750000|2024-12-02 06:09:10|41116.5|41096.5|41119|41099|41119|41099|41114|41094|5
1733119760000|2024-12-02 06:09:20|41121.4|41101.4|41121.5|41101.5|41126.5|41106.5|41119|41099|1
1733119770000|2024-12-02 06:09:30|41119|41099|41121.4|41101.4|41121.5|41101.5|41119|41099|4
1733119780000|2024-12-02 06:09:40|41121.5|41101.5|41116.5|41096.5|41121.5|41101.5|41116.5|41096.5|1
1733119790000|2024-12-02 06:09:50|41114|41094|41114|41094|41116.5|41096.5|41114|41094|0
1733119800000|2024-12-02 06:10:00|41116.5|41096.5|41114.2|41094.2|41119|41099|41111.5|41091.5|1
1733119810000|2024-12-02 06:10:10|41114|41094|41114|41094|41116.5|41096.5|41114|41094|0
1733119830000|2024-12-02 06:10:30|41116.4|41096.4|41116.5|41096.5|41116.5|41096.5|41114|41094|0
1733119840000|2024-12-02 06:10:40|41118.9|41098.9|41121.5|41101.5|41121.5|41101.5|41116.5|41096.5|1
1733119850000|2024-12-02 06:10:50|41123.9|41103.9|41119|41099|41124|41104|41119|41099|1
1733119860000|2024-12-02 06:11:00|41119.2|41099.2|41121.5|41101.5|41124|41104|41119.2|41099.2|4
1733119870000|2024-12-02 06:11:10|41119.2|41099.2|41119|41099|41124|41104|41119|41099|2
1733119880000|2024-12-02 06:11:20|41121.5|41101.5|41119|41099|41121.5|41101.5|41119|41099|0
1733119890000|2024-12-02 06:11:30|41114.2|41094.2|41114|41094|41114.2|41094.2|41111.5|41091.5|3
1733119900000|2024-12-02 06:11:40|41111.5|41091.5|41113.9|41093.9|41114|41094|41111.5|41091.5|1
1733119910000|2024-12-02 06:11:50|41111.5|41091.5|41119|41099|41119|41099|41111.5|41091.5|4
1733119920000|2024-12-02 06:12:00|41116.5|41096.5|41114|41094|41121.5|41101.5|41114|41094|1
1733119930000|2024-12-02 06:12:10|41111.5|41091.5|41111.5|41091.5|41114|41094|41111.5|41091.5|6
1733119940000|2024-12-02 06:12:20|41109.2|41089.2|41111.5|41091.5|41111.5|41091.5|41109.2|41089.2|2
1733119950000|2024-12-02 06:12:30|41109.2|41089.2|41109|41089|41109.2|41089.2|41109|41089|1
1733119960000|2024-12-02 06:12:40|41108.9|41088.9|41109|41089|41109|41089|41108.9|41088.9|5
1733119970000|2024-12-02 06:12:50|41106.7|41086.7|41109|41089|41109.2|41089.2|41106.5|41086.5|2
1733119980000|2024-12-02 06:13:00|41106.7|41086.7|41106.5|41086.5|41106.7|41086.7|41104.2|41084.2|1
1733119990000|2024-12-02 06:13:10|41104|41084|41109|41089|41109|41089|41104|41084|3
1733120000000|2024-12-02 06:13:20|41106.7|41086.7|41104|41084|41109|41089|41104|41084|2
1733120010000|2024-12-02 06:13:30|41101.7|41081.7|41101.5|41081.5|41103.9|41083.9|41101.5|41081.5|6
1733120020000|2024-12-02 06:13:40|41103.9|41083.9|41101.5|41081.5|41104|41084|41101.5|41081.5|1
1733120030000|2024-12-02 06:13:50|41101.4|41081.4|41104|41084|41104|41084|41099|41079|3
1733120040000|2024-12-02 06:14:00|41106.5|41086.5|41109|41089|41109|41089|41104|41084|5
1733120050000|2024-12-02 06:14:10|41106.5|41086.5|41101.5|41081.5|41106.5|41086.5|41099|41079|41
1733120060000|2024-12-02 06:14:20|41104|41084|41101.5|41081.5|41104|41084|41099.2|41079.2|3
1733120070000|2024-12-02 06:14:30|41101.7|41081.7|41106.5|41086.5|41106.7|41086.7|41101.7|41081.7|15
1733120080000|2024-12-02 06:14:40|41111.5|41091.5|41106.5|41086.5|41111.5|41091.5|41106.5|41086.5|0
1733120090000|2024-12-02 06:14:50|41104.2|41084.2|41101.5|41081.5|41106.5|41086.5|41101.5|41081.5|12
1733120100000|2024-12-02 06:15:00|41099.2|41079.2|41099|41079|41099.2|41079.2|41094.2|41074.2|29
1733120110000|2024-12-02 06:15:10|||||||||41
1733120120000|2024-12-02 06:15:20|41094.3|41074.3|41094|41074|41099|41079|41091.5|41071.5|16
1733120130000|2024-12-02 06:15:30|41091.5|41071.5|41094|41074|41094|41074|41091.5|41071.5|2
1733120140000|2024-12-02 06:15:40|41093.9|41073.9|41089|41069|41094|41074|41089|41069|11
1733120150000|2024-12-02 06:15:50|41094|41074|41089|41069|41094|41074|41089|41069|11
1733120160000|2024-12-02 06:16:00|41091.5|41071.5|41081.5|41061.5|41091.5|41071.5|41081.5|41061.5|20
1733120170000|2024-12-02 06:16:10|41084|41064|41054.2|41034.2|41084|41064|41054.2|41034.2|18
1733120180000|2024-12-02 06:16:20|41056.5|41036.5|41053.9|41033.9|41064|41044|41053.9|41033.9|39
1733120190000|2024-12-02 06:16:30|41053.7|41033.7|41048.7|41028.7|41053.7|41033.7|41044.3|41024.3|30
1733120200000|2024-12-02 06:16:40|41044|41024|41044|41024|41049|41029|41044|41024|19
1733120210000|2024-12-02 06:16:50|41041.5|41021.5|41044.2|41024.2|41044.2|41024.2|41039|41019|31
1733120220000|2024-12-02 06:17:00|41044|41024|41041.7|41021.7|41044|41024|41039.2|41019.2|9
1733120230000|2024-12-02 06:17:10|41039.3|41019.3|41029.2|41009.2|41039.3|41019.3|41029.2|41009.2|19
1733120240000|2024-12-02 06:17:20|41031.5|41011.5|41058.9|41038.9|41061.4|41041.4|41029.2|41009.2|76
1733120250000|2024-12-02 06:17:30|41061.2|41041.2|41059.2|41039.2|41061.5|41041.5|41058.9|41038.9|5
1733120260000|2024-12-02 06:17:40|41056.7|41036.7|41054|41034|41056.7|41036.7|41051.7|41031.7|22
1733120270000|2024-12-02 06:17:50|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|20
1733120280000|2024-12-02 06:18:00|41051.7|41031.7|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|7
1733120290000|2024-12-02 06:18:10|41054.2|41034.2|41049.2|41029.2|41054.2|41034.2|41049.2|41029.2|3
1733120300000|2024-12-02 06:18:20|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|2
1733120310000|2024-12-02 06:18:30|41046.7|41026.7|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|13
1733120320000|2024-12-02 06:18:40|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|2
1733120330000|2024-12-02 06:18:50|41044.2|41024.2|41034|41014|41044.2|41024.2|41031.7|41011.7|14
1733120340000|2024-12-02 06:19:00|41026.7|41006.7|41029.2|41009.2|41031.7|41011.7|41024.3|41004.3|12
1733120350000|2024-12-02 06:19:10|41026.8|41006.8|41029.2|41009.2|41034.2|41014.2|41026.8|41006.8|9
1733120360000|2024-12-02 06:19:20|41026.7|41006.7|41029.2|41009.2|41031.7|41011.7|41026.7|41006.7|3
1733120370000|2024-12-02 06:19:30|41031.5|41011.5|41034.2|41014.2|41036.7|41016.7|41031.5|41011.5|7
1733120380000|2024-12-02 06:19:40|41036.7|41016.7|41031.7|41011.7|41036.7|41016.7|41031.7|41011.7|2
1733120390000|2024-12-02 06:19:50|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|2
1733120400000|2024-12-02 06:20:00|41026.8|41006.8|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|14
1733120410000|2024-12-02 06:20:10|41029.3|41009.3|41031.7|41011.7|41031.7|41011.7|41029.3|41009.3|1
1733120420000|2024-12-02 06:20:20|41029.2|41009.2|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|2
1733120430000|2024-12-02 06:20:30|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|8
1733120440000|2024-12-02 06:20:40|41031.7|41011.7|41034.2|41014.2|41034.2|41014.2|41029.2|41009.2|3
1733120450000|2024-12-02 06:20:50|41039|41019|41036.7|41016.7|41039|41019|41036.7|41016.7|7
1733120460000|2024-12-02 06:21:00|41039.2|41019.2|41031.7|41011.7|41039.2|41019.2|41031.7|41011.7|5
1733120470000|2024-12-02 06:21:10|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|1
1733120480000|2024-12-02 06:21:20|41039|41019|41041.7|41021.7|41041.7|41021.7|41039|41019|4
1733120490000|2024-12-02 06:21:30|41044|41024|41041.7|41021.7|41044.2|41024.2|41041.7|41021.7|1
1733120500000|2024-12-02 06:21:40|41041.8|41021.8|41049.2|41029.2|41049.2|41029.2|41041.8|41021.8|7
1733120510000|2024-12-02 06:21:50|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41049.2|41029.2|8
1733120520000|2024-12-02 06:22:00|41049.2|41029.2|41046.7|41026.7|41051.7|41031.7|41046.7|41026.7|6
1733120530000|2024-12-02 06:22:10|41044.2|41024.2|41039.2|41019.2|41044.2|41024.2|41039.2|41019.2|5
1733120540000|2024-12-02 06:22:20|41041.7|41021.7|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|1
1733120550000|2024-12-02 06:22:30|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1733120560000|2024-12-02 06:22:40|41039|41019|41044.2|41024.2|41044.2|41024.2|41036.7|41016.7|2
1733120570000|2024-12-02 06:22:50|41041.7|41021.7|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|1
1733120580000|2024-12-02 06:23:00|41036.8|41016.8|41036.7|41016.7|41039.2|41019.2|41036.7|41016.7|3
1733120590000|2024-12-02 06:23:10|41036.8|41016.8|41036.7|41016.7|41039.2|41019.2|41034.3|41014.3|1
1733120600000|2024-12-02 06:23:20|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41036.7|41016.7|0
1733120610000|2024-12-02 06:23:30|41041.5|41021.5|41044.2|41024.2|41044.2|41024.2|41041.5|41021.5|2
1733120620000|2024-12-02 06:23:40|41041.7|41021.7|41046.7|41026.7|41046.7|41026.7|41041.7|41021.7|0
1733120630000|2024-12-02 06:23:50|41046.8|41026.8|41049.2|41029.2|41051.7|41031.7|41046.7|41026.7|2
1733120640000|2024-12-02 06:24:00|41046.7|41026.7|41041.7|41021.7|41046.7|41026.7|41041.7|41021.7|0
1733120650000|2024-12-02 06:24:10|41044|41024|41044.2|41024.2|41046.7|41026.7|41041.7|41021.7|2
1733120660000|2024-12-02 06:24:20|41046.7|41026.7|41041.8|41021.8|41046.7|41026.7|41041.8|41021.8|4
1733120670000|2024-12-02 06:24:30|41044.2|41024.2|41036.7|41016.7|41044.2|41024.2|41036.7|41016.7|3
1733120680000|2024-12-02 06:24:40|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41034.2|41014.2|2
1733120690000|2024-12-02 06:24:50|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|2
1733120700000|2024-12-02 06:25:00|41036.7|41016.7|41041.7|41021.7|41041.7|41021.7|41036.7|41016.7|4
1733120710000|2024-12-02 06:25:10|41044.2|41024.2|41041.7|41021.7|41044.2|41024.2|41041.7|41021.7|1
1733120720000|2024-12-02 06:25:20|41044|41024|41044.2|41024.2|41044.2|41024.2|41041.8|41021.8|1
1733120730000|2024-12-02 06:25:30|41041.7|41021.7|41041.8|41021.8|41044.2|41024.2|41041.7|41021.7|0
1733120740000|2024-12-02 06:25:40|41041.7|41021.7|41044.3|41024.3|41044.3|41024.3|41041.7|41021.7|1
1733120750000|2024-12-02 06:25:50|41041.7|41021.7|41049.2|41029.2|41049.2|41029.2|41041.7|41021.7|1
1733120760000|2024-12-02 06:26:00|41046.8|41026.8|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|4
1733120770000|2024-12-02 06:26:10|41044.3|41024.3|41041.7|41021.7|41046.7|41026.7|41039.2|41019.2|0
1733120780000|2024-12-02 06:26:20|41039.2|41019.2|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|5
1733120790000|2024-12-02 06:26:30|41039|41019|41036.7|41016.7|41039|41019|41036.7|41016.7|1
1733120800000|2024-12-02 06:26:40|41036.5|41016.5|41034.2|41014.2|41036.7|41016.7|41031.7|41011.7|3
1733120810000|2024-12-02 06:26:50|41036.7|41016.7|41041.7|41021.7|41044|41024|41034.3|41014.3|4
1733120820000|2024-12-02 06:27:00|41039.3|41019.3|41036.5|41016.5|41039.3|41019.3|41034.2|41014.2|2
1733120830000|2024-12-02 06:27:10|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|0
1733120840000|2024-12-02 06:27:20|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41031.7|41011.7|2
1733120850000|2024-12-02 06:27:30|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|2
1733120860000|2024-12-02 06:27:40|41036.7|41016.7|41034.2|41014.2|41036.7|41016.7|41031.7|41011.7|0
1733120870000|2024-12-02 06:27:50|41031.8|41011.8|41031.7|41011.7|41036.5|41016.5|41031.7|41011.7|15
1733120880000|2024-12-02 06:28:00|41029.3|41009.3|41029.2|41009.2|41031.7|41011.7|41029.2|41009.2|0
1733120890000|2024-12-02 06:28:10|41026.8|41006.8|41029.2|41009.2|41029.2|41009.2|41024.2|41004.2|7
1733120900000|2024-12-02 06:28:20|41026.7|41006.7|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|2
1733120910000|2024-12-02 06:28:30|41031.5|41011.5|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|1
1733120920000|2024-12-02 06:28:40|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|3
1733120930000|2024-12-02 06:28:50|41029.3|41009.3|41029.2|41009.2|41034.2|41014.2|41029.2|41009.2|0
1733120940000|2024-12-02 06:29:00|41031.7|41011.7|41024.2|41004.2|41031.7|41011.7|41024.2|41004.2|8
1733120950000|2024-12-02 06:29:10|41029|41009|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|6
1733120960000|2024-12-02 06:29:20|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|2
1733120970000|2024-12-02 06:29:30|41026.8|41006.8|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|8
1733120980000|2024-12-02 06:29:40|41024.3|41004.3|41024.2|41004.2|41024.3|41004.3|41024.2|41004.2|9
1733120990000|2024-12-02 06:29:50|41026.5|41006.5|41026.7|41006.7|41029.2|41009.2|41026.5|41006.5|1
1733121000000|2024-12-02 06:30:00|41029|41009|41031.7|41011.7|41031.7|41011.7|41024.2|41004.2|5
1733121010000|2024-12-02 06:30:10|41034|41014|41031.7|41011.7|41036.7|41016.7|41031.7|41011.7|2
1733121020000|2024-12-02 06:30:20|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|2
1733121030000|2024-12-02 06:30:30|41034.1|41014.1|41029.2|41009.2|41034.2|41014.2|41029.2|41009.2|8
1733121040000|2024-12-02 06:30:40|41031.7|41011.7|41034.2|41014.2|41034.2|41014.2|41029.2|41009.2|10
1733121050000|2024-12-02 06:30:50|41034.1|41014.1|41034.2|41014.2|41034.2|41014.2|41031.7|41011.7|1
1733121060000|2024-12-02 06:31:00|41031.7|41011.7|41016.6|40996.6|41031.7|41011.7|41014.2|40994.2|18
1733121070000|2024-12-02 06:31:10|41016.7|40996.7|41019.1|40999.1|41019.1|40999.1|41016.6|40996.6|1
1733121080000|2024-12-02 06:31:20|41018.9|40998.9|41026.6|41006.6|41026.6|41006.6|41016.6|40996.6|12
1733121090000|2024-12-02 06:31:30|41029.1|41009.1|41036.7|41016.7|41039.2|41019.2|41029.1|41009.1|6
1733121100000|2024-12-02 06:31:40|41034.2|41014.2|41039.2|41019.2|41039.2|41019.2|41034.2|41014.2|2
1733121110000|2024-12-02 06:31:50|41036.7|41016.7|41039.2|41019.2|41039.2|41019.2|41034.2|41014.2|2
1733121120000|2024-12-02 06:32:00|41034.5|41014.5|41034.2|41014.2|41036.7|41016.7|41034.2|41014.2|12
1733121130000|2024-12-02 06:32:10|41034.1|41014.1|41026.8|41006.8|41034.1|41014.1|41026.8|41006.8|8
1733121140000|2024-12-02 06:32:20|41026.7|41006.7|41024.2|41004.2|41026.7|41006.7|41024.2|41004.2|0
1733121150000|2024-12-02 06:32:30|41026.7|41006.7|41031.7|41011.7|41031.7|41011.7|41026.7|41006.7|8
1733121160000|2024-12-02 06:32:40|41029.3|41009.3|41029.2|41009.2|41029.3|41009.3|41029.2|41009.2|0
1733121170000|2024-12-02 06:32:50|||||||||1
1733121180000|2024-12-02 06:33:00|41026.7|41006.7|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|9
1733121190000|2024-12-02 06:33:10|41029.1|41009.1|41029.1|41009.1|41029.2|41009.2|41029.1|41009.1|1
1733121200000|2024-12-02 06:33:20|41026.7|41006.7|41026.6|41006.6|41026.7|41006.7|41026.6|41006.6|0
1733121210000|2024-12-02 06:33:30|41024.2|41004.2|41026.7|41006.7|41026.7|41006.7|41024.2|41004.2|8
1733121220000|2024-12-02 06:33:40|41024.4|41004.4|41024.2|41004.2|41024.4|41004.4|41024.2|41004.2|3
1733121230000|2024-12-02 06:33:50|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|5
1733121240000|2024-12-02 06:34:00|41026.9|41006.9|41029.2|41009.2|41031.6|41011.6|41026.7|41006.7|1
1733121250000|2024-12-02 06:34:10|41026.7|41006.7|41041.7|41021.7|41046.6|41026.6|41026.7|41006.7|10
1733121260000|2024-12-02 06:34:20|41041.6|41021.6|41046.6|41026.6|41046.6|41026.6|41041.6|41021.6|9
1733121270000|2024-12-02 06:34:30|41043.9|41023.9|41046.6|41026.6|41046.6|41026.6|41041.7|41021.7|3
1733121280000|2024-12-02 06:34:40|41048.9|41028.9|41051.6|41031.6|41051.6|41031.6|41048.9|41028.9|2
1733121290000|2024-12-02 06:34:50|41053.9|41033.9|41051.4|41031.4|41053.9|41033.9|41051.4|41031.4|4
1733121300000|2024-12-02 06:35:00|41049.1|41029.1|41044.1|41024.1|41049.1|41029.1|41044.1|41024.1|8
1733121310000|2024-12-02 06:35:10|41041.7|41021.7|41041.6|41021.6|41041.7|41021.7|41041.6|41021.6|1
1733121320000|2024-12-02 06:35:20|41039.2|41019.2|41041.6|41021.6|41044.1|41024.1|41039.1|41019.1|1
1733121330000|2024-12-02 06:35:30|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41039.1|41019.1|0
1733121340000|2024-12-02 06:35:40|41039.2|41019.2|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|3
1733121350000|2024-12-02 06:35:50|41036.7|41016.7|41036.4|41016.4|41036.7|41016.7|41031.6|41011.6|10
1733121360000|2024-12-02 06:36:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|2
1733121370000|2024-12-02 06:36:10|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1733121380000|2024-12-02 06:36:20|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|0
1733121390000|2024-12-02 06:36:30|41041.6|41021.6|41039.1|41019.1|41041.6|41021.6|41036.6|41016.6|2
1733121400000|2024-12-02 06:36:40|41039.2|41019.2|41039.1|41019.1|41039.2|41019.2|41036.6|41016.6|2
1733121410000|2024-12-02 06:36:50|41039.2|41019.2|41039.1|41019.1|41039.2|41019.2|41034.2|41014.2|7
1733121420000|2024-12-02 06:37:00|41036.6|41016.6|41041.6|41021.6|41041.6|41021.6|41034.1|41014.1|13
1733121430000|2024-12-02 06:37:10|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41036.7|41016.7|0
1733121440000|2024-12-02 06:37:20|41041.6|41021.6|41043.9|41023.9|41044.1|41024.1|41041.6|41021.6|5
1733121450000|2024-12-02 06:37:30|41044.1|41024.1|41046.6|41026.6|41046.6|41026.6|41041.6|41021.6|5
1733121460000|2024-12-02 06:37:40|41048.9|41028.9|41054.1|41034.1|41054.1|41034.1|41048.9|41028.9|4
1733121470000|2024-12-02 06:37:50|41056.6|41036.6|41059.1|41039.1|41059.1|41039.1|41056.6|41036.6|1
1733121480000|2024-12-02 06:38:00|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|2
1733121490000|2024-12-02 06:38:10|41061.6|41041.6|41059.1|41039.1|41064.1|41044.1|41059.1|41039.1|10
1733121500000|2024-12-02 06:38:20|41061.6|41041.6|41061.4|41041.4|41061.6|41041.6|41059.1|41039.1|2
1733121510000|2024-12-02 06:38:30|41061.6|41041.6|41061.6|41041.6|41063.9|41043.9|41059.1|41039.1|21
1733121520000|2024-12-02 06:38:40|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41059.1|41039.1|16
1733121530000|2024-12-02 06:38:50|41059.1|41039.1|41059.2|41039.2|41061.6|41041.6|41059.1|41039.1|3
1733121540000|2024-12-02 06:39:00|41059.1|41039.1|41061.6|41041.6|41061.6|41041.6|41059.1|41039.1|8
1733121550000|2024-12-02 06:39:10|41059.2|41039.2|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|3
1733121560000|2024-12-02 06:39:20|41061.6|41041.6|41076.3|41056.3|41078.8|41058.8|41061.6|41041.6|12
1733121570000|2024-12-02 06:39:30|41076.4|41056.4|41076.6|41056.6|41078.6|41058.6|41073.9|41053.9|0
1733121580000|2024-12-02 06:39:40|41078.9|41058.9|41074.1|41054.1|41079.1|41059.1|41074.1|41054.1|3
1733121590000|2024-12-02 06:39:50|41078.9|41058.9|41076.4|41056.4|41079.1|41059.1|41074.1|41054.1|5
1733121600000|2024-12-02 06:40:00|41076.6|41056.6|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|7
1733121610000|2024-12-02 06:40:10|41081.7|41061.7|41086.6|41066.6|41086.6|41066.6|41081.7|41061.7|2
1733121620000|2024-12-02 06:40:20|41088.9|41068.9|41089.1|41069.1|41091.4|41071.4|41088.9|41068.9|2
1733121630000|2024-12-02 06:40:30|||||||||1
1733121640000|2024-12-02 06:40:40|41086.7|41066.7|41086.6|41066.6|41088.9|41068.9|41086.6|41066.6|1
1733121650000|2024-12-02 06:40:50|41084.2|41064.2|41081.6|41061.6|41084.2|41064.2|41079.1|41059.1|4
1733121660000|2024-12-02 06:41:00|41084.1|41064.1|41089.1|41069.1|41089.1|41069.1|41084.1|41064.1|4
1733121670000|2024-12-02 06:41:10|41086.6|41066.6|41096.6|41076.6|41096.6|41076.6|41086.6|41066.6|6
1733121680000|2024-12-02 06:41:20|41094.2|41074.2|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121690000|2024-12-02 06:41:30|41094.2|41074.2|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|0
1733121710000|2024-12-02 06:41:50|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|1
1733121720000|2024-12-02 06:42:00|41101.4|41081.4|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1733121730000|2024-12-02 06:42:10|||||||||7
1733121740000|2024-12-02 06:42:20|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|10
1733121750000|2024-12-02 06:42:30|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121760000|2024-12-02 06:42:40|41089.1|41069.1|41091.6|41071.6|41091.6|41071.6|41089.1|41069.1|3
1733121770000|2024-12-02 06:42:50|41089.1|41069.1|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|0
1733121780000|2024-12-02 06:43:00|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|1
1733121790000|2024-12-02 06:43:10|41093.9|41073.9|41094.1|41074.1|41094.1|41074.1|41093.9|41073.9|1
1733121800000|2024-12-02 06:43:20|41091.6|41071.6|41089.1|41069.1|41094.1|41074.1|41086.7|41066.7|1
1733121810000|2024-12-02 06:43:30|41086.6|41066.6|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|1
1733121820000|2024-12-02 06:43:40|41088.9|41068.9|41084.1|41064.1|41088.9|41068.9|41084.1|41064.1|2
1733121830000|2024-12-02 06:43:50|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|7
1733121840000|2024-12-02 06:44:00|41091.6|41071.6|41093.9|41073.9|41093.9|41073.9|41091.6|41071.6|8
1733121850000|2024-12-02 06:44:10|41094.1|41074.1|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121860000|2024-12-02 06:44:20|41099.1|41079.1|41091.6|41071.6|41099.1|41079.1|41091.6|41071.6|3
1733121870000|2024-12-02 06:44:30|41089.1|41069.1|41086.6|41066.6|41089.1|41069.1|41086.6|41066.6|4
1733121880000|2024-12-02 06:44:40|41088.9|41068.9|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|2
1733121890000|2024-12-02 06:44:50|41091.4|41071.4|41091.6|41071.6|41091.6|41071.6|41091.4|41071.4|1
1733121900000|2024-12-02 06:45:00|41094.1|41074.1|41096.6|41076.6|41098.8|41078.8|41094.1|41074.1|3
1733121910000|2024-12-02 06:45:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|2
1733121930000|2024-12-02 06:45:30|41096.4|41076.4|41101.6|41081.6|41101.6|41081.6|41096.4|41076.4|2
1733121940000|2024-12-02 06:45:40|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|2
1733121950000|2024-12-02 06:45:50|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41096.4|41076.4|5
1733121960000|2024-12-02 06:46:00|41094.2|41074.2|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|1
1733121970000|2024-12-02 06:46:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|1
1733121980000|2024-12-02 06:46:20|41093.9|41073.9|41089.1|41069.1|41094.1|41074.1|41089.1|41069.1|0
1733121990000|2024-12-02 06:46:30|41089.2|41069.2|41089.1|41069.1|41094.1|41074.1|41089.1|41069.1|1
1733122000000|2024-12-02 06:46:40|41086.7|41066.7|41086.6|41066.6|41086.7|41066.7|41084.1|41064.1|0
1733122020000|2024-12-02 06:47:00|41084.1|41064.1|41086.6|41066.6|41086.6|41066.6|41084.1|41064.1|2
1733122030000|2024-12-02 06:47:10|||||||||1
1733122040000|2024-12-02 06:47:20|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|1
1733122050000|2024-12-02 06:47:30|41081.6|41061.6|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|0
1733122060000|2024-12-02 06:47:40|41083.9|41063.9|41079.1|41059.1|41083.9|41063.9|41079.1|41059.1|6
1733122070000|2024-12-02 06:47:50|||||||||1
1733122080000|2024-12-02 06:48:00|41076.6|41056.6|41074.1|41054.1|41078.9|41058.9|41074.1|41054.1|6
1733122090000|2024-12-02 06:48:10|41071.6|41051.6|41071.4|41051.4|41074.1|41054.1|41069.2|41049.2|2
1733122100000|2024-12-02 06:48:20|41069.1|41049.1|41079.1|41059.1|41081.6|41061.6|41069.1|41049.1|9
1733122110000|2024-12-02 06:48:30|41076.6|41056.6|41079.1|41059.1|41079.1|41059.1|41076.6|41056.6|0
1733122120000|2024-12-02 06:48:40|41076.6|41056.6|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|0
1733122130000|2024-12-02 06:48:50|41071.6|41051.6|41074.1|41054.1|41074.1|41054.1|41071.6|41051.6|0
1733122140000|2024-12-02 06:49:00|41074.2|41054.2|41076.6|41056.6|41076.6|41056.6|41074.2|41054.2|5
1733122150000|2024-12-02 06:49:10|41078.9|41058.9|41081.7|41061.7|41081.7|41061.7|41076.6|41056.6|6
1733122160000|2024-12-02 06:49:20|41084.1|41064.1|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|1
1733122180000|2024-12-02 06:49:40|41083.9|41063.9|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|0
1733122190000|2024-12-02 06:49:50|41083.9|41063.9|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|0
1733122200000|2024-12-02 06:50:00|41081.6|41061.6|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|1
1733122210000|2024-12-02 06:50:10|41078.9|41058.9|41081.4|41061.4|41081.4|41061.4|41078.9|41058.9|5
1733122220000|2024-12-02 06:50:20|41083.8|41063.8|41086.4|41066.4|41086.6|41066.6|41083.8|41063.8|2
1733122230000|2024-12-02 06:50:30|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|2
1733122240000|2024-12-02 06:50:40|41089.1|41069.1|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|3
1733122250000|2024-12-02 06:50:50|||||||||1
1733122260000|2024-12-02 06:51:00|41086.7|41066.7|41084.1|41064.1|41089.1|41069.1|41084.1|41064.1|4
1733122270000|2024-12-02 06:51:10|41081.7|41061.7|41081.6|41061.6|41081.7|41061.7|41081.6|41061.6|0
1733122280000|2024-12-02 06:51:20|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|2
1733122290000|2024-12-02 06:51:30|41079.1|41059.1|41086.4|41066.4|41088.9|41068.9|41079.1|41059.1|9
1733122300000|2024-12-02 06:51:40|41086.5|41066.5|41089|41069|41089|41069|41086.5|41066.5|1
1733122310000|2024-12-02 06:51:50|41089.1|41069.1|41091.6|41071.6|41094.1|41074.1|41089.1|41069.1|5
1733122320000|2024-12-02 06:52:00|41094.1|41074.1|41091.6|41071.6|41094.1|41074.1|41091.6|41071.6|1
1733122330000|2024-12-02 06:52:10|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|0
1733122340000|2024-12-02 06:52:20|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|1
1733122350000|2024-12-02 06:52:30|41094.1|41074.1|41096.6|41076.6|41099|41079|41094.1|41074.1|3
1733122360000|2024-12-02 06:52:40|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1733122370000|2024-12-02 06:52:50|41096.7|41076.7|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|7
1733122380000|2024-12-02 06:53:00|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|1
1733122390000|2024-12-02 06:53:10|41106.6|41086.6|41109.1|41089.1|41109.1|41089.1|41104.1|41084.1|0
1733122400000|2024-12-02 06:53:20|41111.6|41091.6|41119.2|41099.2|41121.6|41101.6|41111.6|41091.6|2
1733122410000|2024-12-02 06:53:30|41119.1|41099.1|41146.6|41126.6|41146.6|41126.6|41116.6|41096.6|21
1733122420000|2024-12-02 06:53:40|41144.1|41124.1|41151.6|41131.6|41159.1|41139.1|41144.1|41124.1|19
1733122430000|2024-12-02 06:53:50|41149.1|41129.1|41149|41129|41149.1|41129.1|41144.1|41124.1|7
1733122440000|2024-12-02 06:54:00|41149.1|41129.1|41156.5|41136.5|41156.6|41136.6|41146.6|41126.6|1
1733122450000|2024-12-02 06:54:10|41156.6|41136.6|41154.4|41134.4|41156.6|41136.6|41154.1|41134.1|0
1733122460000|2024-12-02 06:54:20|41154.1|41134.1|41151.6|41131.6|41156.6|41136.6|41151.6|41131.6|5
1733122470000|2024-12-02 06:54:30|41154.1|41134.1|41151.6|41131.6|41154.1|41134.1|41151.6|41131.6|0
1733122480000|2024-12-02 06:54:40|41154.1|41134.1|41159.1|41139.1|41159.1|41139.1|41154.1|41134.1|16
1733122490000|2024-12-02 06:54:50|41161.6|41141.6|41179|41159|41179|41159|41161.6|41141.6|22
1733122500000|2024-12-02 06:55:00|41178.8|41158.8|41178.8|41158.8|41186.3|41166.3|41178.8|41158.8|17
1733122510000|2024-12-02 06:55:10|41176.5|41156.5|41173.8|41153.8|41176.5|41156.5|41173.8|41153.8|0
1733122520000|2024-12-02 06:55:20|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733122530000|2024-12-02 06:55:30|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|2
1733122540000|2024-12-02 06:55:40|41173.8|41153.8|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|1
1733122550000|2024-12-02 06:55:50|41171.5|41151.5|41171.3|41151.3|41173.7|41153.7|41171.3|41151.3|0
1733122560000|2024-12-02 06:56:00|41173.7|41153.7|41176.3|41156.3|41176.3|41156.3|41171.3|41151.3|5
1733122570000|2024-12-02 06:56:10|41178.8|41158.8|41181.5|41161.5|41181.5|41161.5|41176.3|41156.3|12
1733122580000|2024-12-02 06:56:20|41184|41164|41184|41164|41184|41164|41184|41164|0
1733122590000|2024-12-02 06:56:30|41186.3|41166.3|41183.8|41163.8|41186.5|41166.5|41183.8|41163.8|0
1733122600000|2024-12-02 06:56:40|41181.5|41161.5|41181.3|41161.3|41181.5|41161.5|41181.3|41161.3|1
1733122610000|2024-12-02 06:56:50|41181.2|41161.2|41178.8|41158.8|41181.2|41161.2|41178.8|41158.8|1
1733122620000|2024-12-02 06:57:00|41181.3|41161.3|41178.8|41158.8|41183.8|41163.8|41178.8|41158.8|4
1733122630000|2024-12-02 06:57:10|41176.5|41156.5|41176.3|41156.3|41176.5|41156.5|41176.3|41156.3|0
1733122640000|2024-12-02 06:57:20|41173.8|41153.8|41168.8|41148.8|41173.8|41153.8|41168.8|41148.8|4
1733122650000|2024-12-02 06:57:30|41166.3|41146.3|41163.8|41143.8|41166.3|41146.3|41161.3|41141.3|3
1733122660000|2024-12-02 06:57:40|41163.7|41143.7|41163.7|41143.7|41166.3|41146.3|41161.3|41141.3|1
1733122670000|2024-12-02 06:57:50|41161.3|41141.3|41158.7|41138.7|41161.3|41141.3|41156.3|41136.3|2
1733122680000|2024-12-02 06:58:00|41158.8|41138.8|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|0
1733122690000|2024-12-02 06:58:10|41151.5|41131.5|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|1
1733122700000|2024-12-02 06:58:20|41153.7|41133.7|41153.8|41133.8|41153.8|41133.8|41153.7|41133.7|0
1733122710000|2024-12-02 06:58:30|41148.8|41128.8|41146.5|41126.5|41151.3|41131.3|41146.5|41126.5|2
1733122720000|2024-12-02 06:58:40|41146.3|41126.3|41139|41119|41146.3|41126.3|41139|41119|0
1733122730000|2024-12-02 06:58:50|41141.3|41121.3|41138.7|41118.7|41141.3|41121.3|41133.8|41113.8|1
1733122740000|2024-12-02 06:59:00|41138.8|41118.8|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|4
1733122750000|2024-12-02 06:59:10|41136.3|41116.3|41136.3|41116.3|41138.8|41118.8|41133.8|41113.8|1
1733122760000|2024-12-02 06:59:20|41138.8|41118.8|41136.3|41116.3|41138.8|41118.8|41136.3|41116.3|0
1733122770000|2024-12-02 06:59:30|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|3
1733122780000|2024-12-02 06:59:40|41138.7|41118.7|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|1
1733122790000|2024-12-02 06:59:50|41134.1|41114.1|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|2
1733122800000|2024-12-02 07:00:00|41136.3|41116.3|41141.3|41121.3|41141.3|41121.3|41136.3|41116.3|5
1733122810000|2024-12-02 07:00:10|41143.8|41123.8|41148.8|41128.8|41148.8|41128.8|41143.8|41123.8|4
1733122820000|2024-12-02 07:00:20|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41148.7|41128.7|1
1733122830000|2024-12-02 07:00:30|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|0
1733122850000|2024-12-02 07:00:50|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|2
1733122860000|2024-12-02 07:01:00|41153.5|41133.5|41156.3|41136.3|41156.3|41136.3|41153.5|41133.5|6
1733122870000|2024-12-02 07:01:10|41153.8|41133.8|41151.3|41131.3|41156.3|41136.3|41151.3|41131.3|0
1733122890000|2024-12-02 07:01:30|41149|41129|41151.3|41131.3|41151.3|41131.3|41148.8|41128.8|3
1733122900000|2024-12-02 07:01:40|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41148.8|41128.8|0
1733122910000|2024-12-02 07:01:50|41151.5|41131.5|41156.2|41136.2|41156.3|41136.3|41151.3|41131.3|0
1733122920000|2024-12-02 07:02:00|41156.3|41136.3|41158.8|41138.8|41158.8|41138.8|41153.8|41133.8|3
1733122930000|2024-12-02 07:02:10|41156.3|41136.3|41161.3|41141.3|41161.3|41141.3|41156.3|41136.3|9
1733122940000|2024-12-02 07:02:20|41166|41146|41168.8|41148.8|41168.8|41148.8|41166|41146|0
1733122960000|2024-12-02 07:02:40|41166.3|41146.3|41163.8|41143.8|41166.3|41146.3|41163.8|41143.8|0
1733122980000|2024-12-02 07:03:00|41161.5|41141.5|41153.8|41133.8|41161.5|41141.5|41153.8|41133.8|2
1733122990000|2024-12-02 07:03:10|41151.3|41131.3|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|0
1733123020000|2024-12-02 07:03:40|41149|41129|41148.8|41128.8|41149|41129|41148.8|41128.8|3
1733123030000|2024-12-02 07:03:50|41151.2|41131.2|41153.8|41133.8|41153.8|41133.8|41148.8|41128.8|2
1733123040000|2024-12-02 07:04:00|41154|41134|41154|41134|41154|41134|41154|41134|5
1733123050000|2024-12-02 07:04:10|41154.1|41134.1|41156.6|41136.6|41156.6|41136.6|41154.1|41134.1|0
1733123060000|2024-12-02 07:04:20|41151.8|41131.8|41151.6|41131.6|41151.8|41131.8|41151.6|41131.6|0
1733123070000|2024-12-02 07:04:30|41149.1|41129.1|41146.6|41126.6|41149.1|41129.1|41146.6|41126.6|0
1733123090000|2024-12-02 07:04:50|41149.1|41129.1|41146.6|41126.6|41149.1|41129.1|41146.5|41126.5|1
1733123100000|2024-12-02 07:05:00|41144.1|41124.1|41144.1|41124.1|41146.6|41126.6|41144.1|41124.1|0
1733123110000|2024-12-02 07:05:10|41141.6|41121.6|41141.6|41121.6|41146.6|41126.6|41141.6|41121.6|1
1733123130000|2024-12-02 07:05:30|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41136.8|41116.8|2
1733123140000|2024-12-02 07:05:40|41136.6|41116.6|41134.1|41114.1|41136.6|41116.6|41134.1|41114.1|6
1733123150000|2024-12-02 07:05:50|41131.6|41111.6|41134.1|41114.1|41134.1|41114.1|41131.6|41111.6|1
1733123160000|2024-12-02 07:06:00|||||||||2
1733123170000|2024-12-02 07:06:10|41131.6|41111.6|41131.6|41111.6|41131.6|41111.6|41129.1|41109.1|1
1733123180000|2024-12-02 07:06:20|41129.3|41109.3|41124.1|41104.1|41129.3|41109.3|41124.1|41104.1|2
1733123190000|2024-12-02 07:06:30|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|2
1733123200000|2024-12-02 07:06:40|41119.1|41099.1|41116.6|41096.6|41119.1|41099.1|41116.6|41096.6|4
1733123210000|2024-12-02 07:06:50|41119|41099|41119.1|41099.1|41121.6|41101.6|41119|41099|1
1733123220000|2024-12-02 07:07:00|41116.8|41096.8|41119.1|41099.1|41121.6|41101.6|41116.6|41096.6|2
1733123230000|2024-12-02 07:07:10|41116.8|41096.8|41116.6|41096.6|41119.1|41099.1|41116.6|41096.6|0
1733123240000|2024-12-02 07:07:20|41119.1|41099.1|41121.6|41101.6|41121.6|41101.6|41116.6|41096.6|3
1733123250000|2024-12-02 07:07:30|41119.1|41099.1|41119.1|41099.1|41121.5|41101.5|41119.1|41099.1|0
1733123260000|2024-12-02 07:07:40|41121.5|41101.5|41119.1|41099.1|41121.6|41101.6|41119.1|41099.1|0
1733123270000|2024-12-02 07:07:50|41119.3|41099.3|41121.6|41101.6|41121.6|41101.6|41119.1|41099.1|1
1733123280000|2024-12-02 07:08:00|41119.3|41099.3|41124.1|41104.1|41124.1|41104.1|41119.1|41099.1|2
1733123290000|2024-12-02 07:08:10|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|41124.1|41104.1|14
1733123300000|2024-12-02 07:08:20|41129.1|41109.1|41134.1|41114.1|41134.1|41114.1|41126.6|41106.6|7
1733123320000|2024-12-02 07:08:40|41131.6|41111.6|41134.1|41114.1|41136.6|41116.6|41131.6|41111.6|6
1733123330000|2024-12-02 07:08:50|41131.6|41111.6|41136.6|41116.6|41136.6|41116.6|41129.1|41109.1|1
1733123340000|2024-12-02 07:09:00|41139|41119|41139|41119|41139|41119|41139|41119|6
1733123350000|2024-12-02 07:09:10|41141.5|41121.5|41139.1|41119.1|41144.1|41124.1|41139.1|41119.1|5
1733123360000|2024-12-02 07:09:20|41141.6|41121.6|41144.1|41124.1|41144.1|41124.1|41141.6|41121.6|0
1733123370000|2024-12-02 07:09:30|41141.6|41121.6|41144.1|41124.1|41144.1|41124.1|41141.6|41121.6|1
1733123380000|2024-12-02 07:09:40|41146.6|41126.6|41146.6|41126.6|41146.6|41126.6|41144.1|41124.1|0
1733123400000|2024-12-02 07:10:00|41144.1|41124.1|41146.6|41126.6|41146.8|41126.8|41144.1|41124.1|1
1733123410000|2024-12-02 07:10:10|41149|41129|41151.6|41131.6|41151.6|41131.6|41149|41129|1
1733123420000|2024-12-02 07:10:20|41149.3|41129.3|41149.1|41129.1|41151.6|41131.6|41149.1|41129.1|2
1733123430000|2024-12-02 07:10:30|41146.6|41126.6|41151.6|41131.6|41151.6|41131.6|41146.6|41126.6|1
1733123440000|2024-12-02 07:10:40|41154|41134|41161.3|41141.3|41161.3|41141.3|41154|41134|6
1733123450000|2024-12-02 07:10:50|41159.1|41139.1|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|0
1733123460000|2024-12-02 07:11:00|41164.1|41144.1|41171.6|41151.6|41171.6|41151.6|41164.1|41144.1|6
1733123470000|2024-12-02 07:11:10|41169.1|41149.1|41179.1|41159.1|41179.1|41159.1|41169.1|41149.1|2
1733123480000|2024-12-02 07:11:20|41176.8|41156.8|41171.6|41151.6|41181.6|41161.6|41171.6|41151.6|3
1733123490000|2024-12-02 07:11:30|41169.3|41149.3|41164.3|41144.3|41169.3|41149.3|41164.3|41144.3|1
1733123500000|2024-12-02 07:11:40|41166.6|41146.6|41161.6|41141.6|41166.6|41146.6|41159.1|41139.1|2
1733123510000|2024-12-02 07:11:50|41159.3|41139.3|41166.6|41146.6|41166.6|41146.6|41159.1|41139.1|0
1733123520000|2024-12-02 07:12:00|41169|41149|41164.1|41144.1|41171.6|41151.6|41164.1|41144.1|4
1733123530000|2024-12-02 07:12:10|41164|41144|41164.1|41144.1|41164.1|41144.1|41161.6|41141.6|0
1733123540000|2024-12-02 07:12:20|41161.6|41141.6|41164|41144|41164.1|41144.1|41161.6|41141.6|0
1733123550000|2024-12-02 07:12:30|41164.1|41144.1|41161.6|41141.6|41164.1|41144.1|41159.3|41139.3|0
1733123560000|2024-12-02 07:12:40|41159.3|41139.3|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|3
1733123570000|2024-12-02 07:12:50|41159.3|41139.3|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|2
1733123580000|2024-12-02 07:13:00|41159.1|41139.1|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|0
1733123590000|2024-12-02 07:13:10|41164|41144|41159.1|41139.1|41164|41144|41159.1|41139.1|1
1733123600000|2024-12-02 07:13:20|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|1
1733123610000|2024-12-02 07:13:30|41154.3|41134.3|41154.1|41134.1|41154.3|41134.3|41154.1|41134.1|0
1733123620000|2024-12-02 07:13:40|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|0
1733123630000|2024-12-02 07:13:50|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|1
1733123640000|2024-12-02 07:14:00|41151.5|41131.5|41139.1|41119.1|41151.5|41131.5|41139.1|41119.1|4
1733123650000|2024-12-02 07:14:10|41136.6|41116.6|41139.1|41119.1|41139.1|41119.1|41136.6|41116.6|0
1733123670000|2024-12-02 07:14:30|41141.5|41121.5|41144.1|41124.1|41144.1|41124.1|41141.5|41121.5|1
1733123680000|2024-12-02 07:14:40|41149.1|41129.1|41154.1|41134.1|41154.1|41134.1|41149.1|41129.1|0
1733123690000|2024-12-02 07:14:50|41151.6|41131.6|41154.1|41134.1|41156.6|41136.6|41151.6|41131.6|3
1733123700000|2024-12-02 07:15:00|41156.6|41136.6|41151.6|41131.6|41156.6|41136.6|41151.6|41131.6|5
1733123710000|2024-12-02 07:15:10|41151.8|41131.8|41156.6|41136.6|41156.6|41136.6|41151.8|41131.8|1
1733123720000|2024-12-02 07:15:20|41156.8|41136.8|41159.1|41139.1|41159.1|41139.1|41156.8|41136.8|0
1733123730000|2024-12-02 07:15:30|41161.5|41141.5|41161.6|41141.6|41161.6|41141.6|41161.5|41141.5|1
1733123740000|2024-12-02 07:15:40|41164.1|41144.1|41159.1|41139.1|41164.1|41144.1|41159.1|41139.1|0
1733123750000|2024-12-02 07:15:50|41161.6|41141.6|41161.6|41141.6|41161.6|41141.6|41161.6|41141.6|0
1733123760000|2024-12-02 07:16:00|41159.1|41139.1|41159.2|41139.2|41159.2|41139.2|41159.1|41139.1|2
1733123770000|2024-12-02 07:16:10|41156.8|41136.8|41146.7|41126.7|41156.8|41136.8|41141.8|41121.8|1
1733123780000|2024-12-02 07:16:20|41144.2|41124.2|41141.7|41121.7|41144.2|41124.2|41141.7|41121.7|1
1733123790000|2024-12-02 07:16:30|41144.2|41124.2|41144|41124|41144.2|41124.2|41141.7|41121.7|1
1733123800000|2024-12-02 07:16:40|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|0
1733123810000|2024-12-02 07:16:50|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|0
1733123820000|2024-12-02 07:17:00|41139.3|41119.3|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|5
1733123840000|2024-12-02 07:17:20|41139.2|41119.2|41136.8|41116.8|41139.2|41119.2|41136.7|41116.7|0
1733123850000|2024-12-02 07:17:30|41136.7|41116.7|41126.7|41106.7|41139.2|41119.2|41124.2|41104.2|4
1733123860000|2024-12-02 07:17:40|41126.5|41106.5|41124.2|41104.2|41129|41109|41124.2|41104.2|8
1733123870000|2024-12-02 07:17:50|41126.7|41106.7|41131.7|41111.7|41131.7|41111.7|41126.7|41106.7|1
1733123880000|2024-12-02 07:18:00|41134|41114|41136.5|41116.5|41136.7|41116.7|41131.7|41111.7|2
1733123890000|2024-12-02 07:18:10|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1733123900000|2024-12-02 07:18:20|41134.2|41114.2|41131.7|41111.7|41136.7|41116.7|41131.7|41111.7|0
1733123910000|2024-12-02 07:18:30|41134|41114|41136.7|41116.7|41136.7|41116.7|41131.7|41111.7|4
1733123920000|2024-12-02 07:18:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41136.7|41116.7|0
1733123930000|2024-12-02 07:18:50|41139|41119|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|3
1733123940000|2024-12-02 07:19:00|41136.8|41116.8|41126.7|41106.7|41136.8|41116.8|41126.7|41106.7|6
1733123950000|2024-12-02 07:19:10|41124.3|41104.3|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|1
1733123960000|2024-12-02 07:19:20|41121.7|41101.7|41134.2|41114.2|41136.5|41116.5|41121.7|41101.7|3
1733123970000|2024-12-02 07:19:30|41131.7|41111.7|41131.7|41111.7|41136.7|41116.7|41131.7|41111.7|1
1733123980000|2024-12-02 07:19:40|41134.2|41114.2|41129.2|41109.2|41134.2|41114.2|41126.8|41106.8|2
1733123990000|2024-12-02 07:19:50|41126.8|41106.8|41121.7|41101.7|41126.8|41106.8|41121.7|41101.7|1
1733124010000|2024-12-02 07:20:10|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|3
1733124020000|2024-12-02 07:20:20|41116.7|41096.7|41114.2|41094.2|41116.7|41096.7|41114.2|41094.2|3
1733124030000|2024-12-02 07:20:30|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|2
1733124040000|2024-12-02 07:20:40|41114.2|41094.2|41111.7|41091.7|41114.2|41094.2|41111.7|41091.7|0
1733124050000|2024-12-02 07:20:50|41114|41094|41114.2|41094.2|41114.2|41094.2|41111.8|41091.8|0
1733124060000|2024-12-02 07:21:00|41114.3|41094.3|41114.2|41094.2|41116.7|41096.7|41114.2|41094.2|1
1733124070000|2024-12-02 07:21:10|41116.5|41096.5|41116.7|41096.7|41119.2|41099.2|41116.5|41096.5|0
1733124080000|2024-12-02 07:21:20|41114.3|41094.3|41111.7|41091.7|41116.7|41096.7|41109.2|41089.2|1
1733124090000|2024-12-02 07:21:30|41109.2|41089.2|41096.7|41076.7|41109.2|41089.2|41096.7|41076.7|6
1733124100000|2024-12-02 07:21:40|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|1
1733124110000|2024-12-02 07:21:50|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|4
1733124120000|2024-12-02 07:22:00|41091.8|41071.8|41099.2|41079.2|41101.5|41081.5|41091.7|41071.7|3
1733124130000|2024-12-02 07:22:10|41101.7|41081.7|41099.2|41079.2|41101.7|41081.7|41099.2|41079.2|3
1733124140000|2024-12-02 07:22:20|41101.5|41081.5|41101.7|41081.7|41101.7|41081.7|41099.2|41079.2|1
1733124150000|2024-12-02 07:22:30|41104|41084|41106.7|41086.7|41111.5|41091.5|41104|41084|7
1733124160000|2024-12-02 07:22:40|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|3
1733124170000|2024-12-02 07:22:50|41101.8|41081.8|41099.3|41079.3|41101.8|41081.8|41099.3|41079.3|1
1733124180000|2024-12-02 07:23:00|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|1
1733124190000|2024-12-02 07:23:10|||||||||2
1733124210000|2024-12-02 07:23:30|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|1
1733124220000|2024-12-02 07:23:40|41101.7|41081.7|41106.7|41086.7|41109|41089|41101.7|41081.7|6
1733124230000|2024-12-02 07:23:50|41109.2|41089.2|41116.7|41096.7|41116.7|41096.7|41109.2|41089.2|5
1733124240000|2024-12-02 07:24:00|41119.2|41099.2|41126.7|41106.7|41126.7|41106.7|41119.2|41099.2|3
1733124250000|2024-12-02 07:24:10|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|8
1733124260000|2024-12-02 07:24:20|41124.2|41104.2|41116.7|41096.7|41124.2|41104.2|41116.7|41096.7|1
1733124270000|2024-12-02 07:24:30|41114.3|41094.3|41109.2|41089.2|41114.3|41094.3|41109.2|41089.2|4
1733124280000|2024-12-02 07:24:40|41109|41089|41104.2|41084.2|41109|41089|41104.2|41084.2|1
1733124290000|2024-12-02 07:24:50|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|5
1733124310000|2024-12-02 07:25:10|41114.2|41094.2|41124.2|41104.2|41129.2|41109.2|41114.2|41094.2|21
1733124320000|2024-12-02 07:25:20|||||||||1
1733124330000|2024-12-02 07:25:30|41121.8|41101.8|41126.7|41106.7|41126.7|41106.7|41121.7|41101.7|4
1733124340000|2024-12-02 07:25:40|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|2
1733124350000|2024-12-02 07:25:50|41134|41114|41139|41119|41141.5|41121.5|41131.7|41111.7|1
1733124360000|2024-12-02 07:26:00|41144|41124|41141.7|41121.7|41144|41124|41141.7|41121.7|6
1733124380000|2024-12-02 07:26:20|41141.5|41121.5|41144.2|41124.2|41144.2|41124.2|41139.2|41119.2|2
1733124390000|2024-12-02 07:26:30|41146.5|41126.5|41144|41124|41146.5|41126.5|41144|41124|1
1733124410000|2024-12-02 07:26:50|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|1
1733124430000|2024-12-02 07:27:10|41139.3|41119.3|41139.2|41119.2|41139.3|41119.3|41139.2|41119.2|2
1733124450000|2024-12-02 07:27:30|||||||||3
1733124460000|2024-12-02 07:27:40|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|1
1733124470000|2024-12-02 07:27:50|41139|41119|41139|41119|41139|41119|41139|41119|8
1733124480000|2024-12-02 07:28:00|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|0
1733124490000|2024-12-02 07:28:10|41136.7|41116.7|41134.2|41114.2|41139.2|41119.2|41134.2|41114.2|1
1733124500000|2024-12-02 07:28:20|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|3
1733124510000|2024-12-02 07:28:30|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41131.7|41111.7|1
1733124530000|2024-12-02 07:28:50|41134.3|41114.3|41139.2|41119.2|41139.2|41119.2|41134.3|41114.3|1
1733124540000|2024-12-02 07:29:00|41141.5|41121.5|41144|41124|41144|41124|41141.5|41121.5|0
1733124550000|2024-12-02 07:29:10|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|4
1733124560000|2024-12-02 07:29:20|41144.2|41124.2|41139.2|41119.2|41146.7|41126.7|41139.2|41119.2|5
1733124570000|2024-12-02 07:29:30|||||||||1
1733124590000|2024-12-02 07:29:50|41139|41119|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|8
1733124600000|2024-12-02 07:30:00|41141.7|41121.7|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|3
1733124610000|2024-12-02 07:30:10|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|0
1733124620000|2024-12-02 07:30:20|41134.2|41114.2|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|0
1733124630000|2024-12-02 07:30:30|41141.5|41121.5|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|0
1733124650000|2024-12-02 07:30:50|41141.5|41121.5|41141.7|41121.7|41141.7|41121.7|41141.5|41121.5|0
1733124660000|2024-12-02 07:31:00|41139.3|41119.3|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|4
1733124670000|2024-12-02 07:31:10|41136.7|41116.7|41136.7|41116.7|41141.7|41121.7|41136.7|41116.7|1
1733124680000|2024-12-02 07:31:20|41134.2|41114.2|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|0
1733124690000|2024-12-02 07:31:30|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|1
1733124700000|2024-12-02 07:31:40|||||||||1
1733124710000|2024-12-02 07:31:50|41134.3|41114.3|41131.8|41111.8|41139|41119|41131.8|41111.8|2
1733124720000|2024-12-02 07:32:00|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|1
1733124730000|2024-12-02 07:32:10|41131.8|41111.8|41124.2|41104.2|41131.8|41111.8|41124.2|41104.2|6
1733124740000|2024-12-02 07:32:20|41126.5|41106.5|41126.7|41106.7|41126.7|41106.7|41126.5|41106.5|1
1733124750000|2024-12-02 07:32:30|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|0
1733124760000|2024-12-02 07:32:40|41129.2|41109.2|41129.2|41109.2|41131.7|41111.7|41129.2|41109.2|0
1733124770000|2024-12-02 07:32:50|41131.7|41111.7|41114.2|41094.2|41131.7|41111.7|41114.2|41094.2|9
1733124780000|2024-12-02 07:33:00|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.5|41091.5|10
1733124790000|2024-12-02 07:33:10|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|0
1733124800000|2024-12-02 07:33:20|41111.7|41091.7|41111.7|41091.7|41114.2|41094.2|41111.7|41091.7|0
1733124810000|2024-12-02 07:33:30|41114|41094|41114.2|41094.2|41114.2|41094.2|41114|41094|1
1733124820000|2024-12-02 07:33:40|41116.5|41096.5|41119|41099|41119|41099|41114.2|41094.2|3
1733124830000|2024-12-02 07:33:50|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|2
1733124840000|2024-12-02 07:34:00|41119.2|41099.2|41124|41104|41124|41104|41119.2|41099.2|1
1733124850000|2024-12-02 07:34:10|41121.7|41101.7|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|1
1733124860000|2024-12-02 07:34:20|41119.3|41099.3|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|0
1733124870000|2024-12-02 07:34:30|41116.7|41096.7|41116.7|41096.7|41121.7|41101.7|41116.7|41096.7|6
1733124880000|2024-12-02 07:34:40|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|1
1733124890000|2024-12-02 07:34:50|41109.3|41089.3|41109.2|41089.2|41109.3|41089.3|41106.7|41086.7|6
1733124900000|2024-12-02 07:35:00|41106.8|41086.8|41097|41077|41106.8|41086.8|41097|41077|12
1733124910000|2024-12-02 07:35:10|41099.3|41079.3|41097|41077|41099.5|41079.5|41097|41077|1
1733124920000|2024-12-02 07:35:20|41099.3|41079.3|41101.8|41081.8|41101.8|41081.8|41097|41077|5
1733124930000|2024-12-02 07:35:30|41099.3|41079.3|41101.8|41081.8|41101.8|41081.8|41097|41077|0
1733124940000|2024-12-02 07:35:40|41097|41077|41099.2|41079.2|41101.8|41081.8|41097|41077|12
1733124950000|2024-12-02 07:35:50|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|3
1733124960000|2024-12-02 07:36:00|41091.7|41071.7|41086.7|41066.7|41091.7|41071.7|41086.7|41066.7|1
1733124970000|2024-12-02 07:36:10|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|2
1733124980000|2024-12-02 07:36:20|||||||||1
1733124990000|2024-12-02 07:36:30|41089.2|41069.2|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|1
1733125000000|2024-12-02 07:36:40|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41076.8|41056.8|12
1733125010000|2024-12-02 07:36:50|41079|41059|41076.7|41056.7|41079|41059|41076.7|41056.7|0
1733125020000|2024-12-02 07:37:00|41074.2|41054.2|41071.5|41051.5|41076.7|41056.7|41069.2|41049.2|4
1733125030000|2024-12-02 07:37:10|41071.7|41051.7|41079.2|41059.2|41081.7|41061.7|41071.7|41051.7|1
1733125040000|2024-12-02 07:37:20|41076.7|41056.7|41076.7|41056.7|41079.2|41059.2|41076.7|41056.7|0
1733125050000|2024-12-02 07:37:30|41074.2|41054.2|41076.7|41056.7|41076.7|41056.7|41071.7|41051.7|3
1733125060000|2024-12-02 07:37:40|41074.2|41054.2|41076.7|41056.7|41079.2|41059.2|41074.2|41054.2|3
1733125070000|2024-12-02 07:37:50|41079.2|41059.2|41076.7|41056.7|41081.7|41061.7|41076.7|41056.7|1
1733125080000|2024-12-02 07:38:00|41079.2|41059.2|41069.2|41049.2|41079.2|41059.2|41069.2|41049.2|9
1733125090000|2024-12-02 07:38:10|41066.8|41046.8|41061.7|41041.7|41066.8|41046.8|41061.7|41041.7|1
1733125100000|2024-12-02 07:38:20|41064.1|41044.1|41061.7|41041.7|41064.2|41044.2|41061.7|41041.7|0
1733125110000|2024-12-02 07:38:30|41059.2|41039.2|41064.2|41044.2|41064.2|41044.2|41059.2|41039.2|2
1733125120000|2024-12-02 07:38:40|41061.8|41041.8|41061.7|41041.7|41064.2|41044.2|41061.7|41041.7|5
1733125130000|2024-12-02 07:38:50|||||||||2
1733125140000|2024-12-02 07:39:00|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|3
1733125150000|2024-12-02 07:39:10|41056.6|41036.6|41054.2|41034.2|41056.8|41036.8|41054.2|41034.2|3
1733125160000|2024-12-02 07:39:20|41056.6|41036.6|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|3
1733125180000|2024-12-02 07:39:40|41059.1|41039.1|41056.7|41036.7|41059.2|41039.2|41054.2|41034.2|2
1733125190000|2024-12-02 07:39:50|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|6
1733125200000|2024-12-02 07:40:00|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|1
1733125210000|2024-12-02 07:40:10|41059.2|41039.2|41059.1|41039.1|41059.2|41039.2|41056.7|41036.7|0
1733125220000|2024-12-02 07:40:20|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|1
1733125240000|2024-12-02 07:40:40|||||||||1
1733125250000|2024-12-02 07:40:50|41051.9|41031.9|41056.7|41036.7|41056.7|41036.7|41051.7|41031.7|4
1733125260000|2024-12-02 07:41:00|41054.2|41034.2|41054.2|41034.2|41056.7|41036.7|41051.7|41031.7|5
1733125270000|2024-12-02 07:41:10|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|0
1733125280000|2024-12-02 07:41:20|41051.7|41031.7|41044.2|41024.2|41051.7|41031.7|41044.2|41024.2|11
1733125290000|2024-12-02 07:41:30|41041.7|41021.7|41046.7|41026.7|41046.7|41026.7|41041.7|41021.7|1
1733125300000|2024-12-02 07:41:40|41049.1|41029.1|41046.7|41026.7|41049.1|41029.1|41046.7|41026.7|1
1733125310000|2024-12-02 07:41:50|41044.4|41024.4|41044.2|41024.2|41044.4|41024.4|41044.2|41024.2|1
1733125320000|2024-12-02 07:42:00|41046.6|41026.6|41049.2|41029.2|41049.2|41029.2|41046.6|41026.6|1
1733125330000|2024-12-02 07:42:10|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|0
1733125340000|2024-12-02 07:42:20|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|4
1733125350000|2024-12-02 07:42:30|||||||||2
1733125360000|2024-12-02 07:42:40|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|1
1733125380000|2024-12-02 07:43:00|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|6
1733125390000|2024-12-02 07:43:10|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41046.7|41026.7|2
1733125400000|2024-12-02 07:43:20|41051.6|41031.6|41046.7|41026.7|41051.6|41031.6|41046.7|41026.7|1
1733125410000|2024-12-02 07:43:30|41044.4|41024.4|41046.7|41026.7|41046.7|41026.7|41044.2|41024.2|0
1733125420000|2024-12-02 07:43:40|41044.4|41024.4|41034.2|41014.2|41044.4|41024.4|41029.2|41009.2|11
1733125430000|2024-12-02 07:43:50|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|4
1733125440000|2024-12-02 07:44:00|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|0
1733125450000|2024-12-02 07:44:10|41029.2|41009.2|41029.2|41009.2|41031.7|41011.7|41029.2|41009.2|3
1733125460000|2024-12-02 07:44:20|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41034.2|41014.2|6
1733125470000|2024-12-02 07:44:30|41036.6|41016.6|41036.7|41016.7|41039.1|41019.1|41034.2|41014.2|3
1733125480000|2024-12-02 07:44:40|41039.2|41019.2|41034.2|41014.2|41039.2|41019.2|41031.7|41011.7|7
1733125490000|2024-12-02 07:44:50|41031.7|41011.7|41024.2|41004.2|41031.7|41011.7|41021.9|41001.9|6
1733125500000|2024-12-02 07:45:00|41021.9|41001.9|41021.7|41001.7|41024.2|41004.2|41019.2|40999.2|8
1733125510000|2024-12-02 07:45:10|41019.4|40999.4|41024.2|41004.2|41024.2|41004.2|41019.2|40999.2|5
1733125520000|2024-12-02 07:45:20|41026.7|41006.7|41024.2|41004.2|41026.7|41006.7|41024.2|41004.2|1
1733125530000|2024-12-02 07:45:30|41026.7|41006.7|41031.7|41011.7|41031.7|41011.7|41024.2|41004.2|4
1733125540000|2024-12-02 07:45:40|41034.1|41014.1|41034.2|41014.2|41036.7|41016.7|41029.2|41009.2|1
1733125550000|2024-12-02 07:45:50|41036.7|41016.7|41036.7|41016.7|41039.2|41019.2|41031.7|41011.7|4
1733125560000|2024-12-02 07:46:00|41034.4|41014.4|41021.7|41001.7|41034.4|41014.4|41021.7|41001.7|6
1733125570000|2024-12-02 07:46:10|41019.2|40999.2|41019.2|40999.2|41021.7|41001.7|41019.2|40999.2|0
1733125580000|2024-12-02 07:46:20|41016.7|40996.7|41016.9|40996.9|41019.2|40999.2|41016.7|40996.7|4
1733125590000|2024-12-02 07:46:30|41016.7|40996.7|40999.4|40979.4|41019.2|40999.2|40999.4|40979.4|18
1733125600000|2024-12-02 07:46:40|40996.7|40976.7|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|4
1733125610000|2024-12-02 07:46:50|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|6
1733125620000|2024-12-02 07:47:00|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|5
1733125630000|2024-12-02 07:47:10|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|2
1733125640000|2024-12-02 07:47:20|40996.7|40976.7|40999.2|40979.2|40999.2|40979.2|40996.7|40976.7|6
1733125650000|2024-12-02 07:47:30|41001.7|40981.7|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|1
1733125660000|2024-12-02 07:47:40|41004.2|40984.2|41009.1|40989.1|41009.2|40989.2|41004.2|40984.2|22
1733125670000|2024-12-02 07:47:50|41009.2|40989.2|41006.7|40986.7|41009.2|40989.2|41006.7|40986.7|2
1733125680000|2024-12-02 07:48:00|41004.4|40984.4|41006.7|40986.7|41009.2|40989.2|41004.2|40984.2|2
1733125690000|2024-12-02 07:48:10|41004.4|40984.4|41009.2|40989.2|41009.2|40989.2|41004.4|40984.4|4
1733125700000|2024-12-02 07:48:20|41011.6|40991.6|41011.6|40991.6|41011.6|40991.6|41009.2|40989.2|20
1733125710000|2024-12-02 07:48:30|41009.2|40989.2|41011.7|40991.7|41011.7|40991.7|41009.2|40989.2|0
1733125720000|2024-12-02 07:48:40|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1733125730000|2024-12-02 07:48:50|41009.2|40989.2|41006.7|40986.7|41011.6|40991.6|41006.7|40986.7|5
1733125740000|2024-12-02 07:49:00|41004.2|40984.2|41001.7|40981.7|41006.7|40986.7|41001.7|40981.7|2
1733125750000|2024-12-02 07:49:10|40996.6|40976.6|41009.2|40989.2|41009.2|40989.2|40994.2|40974.2|44
1733125760000|2024-12-02 07:49:20|41011.6|40991.6|41004.4|40984.4|41011.6|40991.6|41001.9|40981.9|18
1733125770000|2024-12-02 07:49:30|41004.5|40984.5|41004.5|40984.5|41004.5|40984.5|41002|40982|0
1733125780000|2024-12-02 07:49:40|41007|40987|41007|40987|41007|40987|41007|40987|3
1733125790000|2024-12-02 07:49:50|41009.5|40989.5|41014.5|40994.5|41014.5|40994.5|41009.5|40989.5|8
1733125800000|2024-12-02 07:50:00|||||||||1
1733125810000|2024-12-02 07:50:10|41009.7|40989.7|41004.7|40984.7|41009.7|40989.7|41004.7|40984.7|2
1733125820000|2024-12-02 07:50:20|41004.5|40984.5|40999.5|40979.5|41004.5|40984.5|40999.5|40979.5|8
1733125830000|2024-12-02 07:50:30|40997.2|40977.2|40999.4|40979.4|40999.5|40979.5|40996.9|40976.9|21
1733125840000|2024-12-02 07:50:40|40997|40977|40997|40977|40997|40977|40997|40977|3
1733125850000|2024-12-02 07:50:50|40992|40972|40994.4|40974.4|40994.4|40974.4|40989.5|40969.5|11
1733125860000|2024-12-02 07:51:00|40992|40972|40987.2|40967.2|40994.5|40974.5|40987|40967|9
1733125870000|2024-12-02 07:51:10|40984.7|40964.7|40982.3|40962.3|40987.2|40967.2|40982.3|40962.3|83
1733125880000|2024-12-02 07:51:20|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|2
1733125890000|2024-12-02 07:51:30|40982.5|40962.5|40979.8|40959.8|40982.5|40962.5|40979.7|40959.7|13
1733125900000|2024-12-02 07:51:40|40982.2|40962.2|40987.3|40967.3|40987.3|40967.3|40982.2|40962.2|2
1733125910000|2024-12-02 07:51:50|40989.8|40969.8|40997.3|40977.3|40997.3|40977.3|40989.8|40969.8|5
1733125920000|2024-12-02 07:52:00|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|11
1733125930000|2024-12-02 07:52:10|40997.2|40977.2|40999.7|40979.7|40999.7|40979.7|40994.8|40974.8|19
1733125940000|2024-12-02 07:52:20|41000|40980|40999.8|40979.8|41002.3|40982.3|40999.8|40979.8|5
1733125950000|2024-12-02 07:52:30|40997.5|40977.5|40997.5|40977.5|40999.8|40979.8|40997.5|40977.5|4
1733125960000|2024-12-02 07:52:40|40995.1|40975.1|40989.8|40969.8|40995.1|40975.1|40989.8|40969.8|11
1733125970000|2024-12-02 07:52:50|40985.1|40965.1|40974.8|40954.8|40985.1|40965.1|40974.8|40954.8|14
1733125980000|2024-12-02 07:53:00|40977.3|40957.3|40977.3|40957.3|40979.8|40959.8|40974.8|40954.8|29
1733125990000|2024-12-02 07:53:10|40975|40955|40959.8|40939.8|40975|40955|40957.3|40937.3|44
1733126000000|2024-12-02 07:53:20|40957.3|40937.3|40962.3|40942.3|40962.3|40942.3|40949.8|40929.8|19
1733126010000|2024-12-02 07:53:30|40960|40940|40964.8|40944.8|40964.8|40944.8|40959.8|40939.8|5
1733126020000|2024-12-02 07:53:40|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40959.8|40939.8|3
1733126030000|2024-12-02 07:53:50|40964.8|40944.8|40959.8|40939.8|40964.8|40944.8|40959.8|40939.8|4
1733126040000|2024-12-02 07:54:00|40962.3|40942.3|40957.3|40937.3|40962.3|40942.3|40957.3|40937.3|13
1733126050000|2024-12-02 07:54:10|40954.8|40934.8|40949.8|40929.8|40954.8|40934.8|40949.8|40929.8|3
1733126060000|2024-12-02 07:54:20|40947.5|40927.5|40944.8|40924.8|40949.8|40929.8|40939.8|40919.8|17
1733126070000|2024-12-02 07:54:30|40942.3|40922.3|40949.8|40929.8|40949.8|40929.8|40942.3|40922.3|4
1733126080000|2024-12-02 07:54:40|40952.2|40932.2|40957.3|40937.3|40957.3|40937.3|40952.2|40932.2|4
1733126090000|2024-12-02 07:54:50|40957.5|40937.5|40967.3|40947.3|40967.3|40947.3|40957.5|40937.5|7
1733126100000|2024-12-02 07:55:00|40969.8|40949.8|40977.3|40957.3|40977.3|40957.3|40969.8|40949.8|12
1733126110000|2024-12-02 07:55:10|40977.2|40957.2|40972.5|40952.5|40977.2|40957.2|40972.5|40952.5|1
1733126120000|2024-12-02 07:55:20|40974.7|40954.7|40974.8|40954.8|40974.8|40954.8|40972.3|40952.3|0
1733126130000|2024-12-02 07:55:30|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|4
1733126140000|2024-12-02 07:55:40|40967.5|40947.5|40970.1|40950.1|40970.1|40950.1|40964.8|40944.8|21
1733126150000|2024-12-02 07:55:50|40974.8|40954.8|40972.5|40952.5|40974.8|40954.8|40972.5|40952.5|0
1733126160000|2024-12-02 07:56:00|40970|40950|40972.5|40952.5|40974.8|40954.8|40970|40950|4
1733126170000|2024-12-02 07:56:10|40977.3|40957.3|40967.3|40947.3|40977.3|40957.3|40967.3|40947.3|2
1733126180000|2024-12-02 07:56:20|40969.7|40949.7|40972.3|40952.3|40972.3|40952.3|40969.7|40949.7|7
1733126190000|2024-12-02 07:56:30|40969.8|40949.8|40974.8|40954.8|40974.8|40954.8|40969.8|40949.8|0
1733126200000|2024-12-02 07:56:40|40977.3|40957.3|40982.5|40962.5|40982.5|40962.5|40977.3|40957.3|7
1733126210000|2024-12-02 07:56:50|40980|40960|40975|40955|40980|40960|40975|40955|9
1733126220000|2024-12-02 07:57:00|40977.5|40957.5|40982.2|40962.2|40982.2|40962.2|40977.5|40957.5|2
1733126230000|2024-12-02 07:57:10|40984.8|40964.8|40982.5|40962.5|40984.8|40964.8|40982.5|40962.5|3
1733126240000|2024-12-02 07:57:20|40980.1|40960.1|40980|40960|40980.1|40960.1|40980|40960|3
1733126250000|2024-12-02 07:57:30|40977.6|40957.6|40974.8|40954.8|40977.6|40957.6|40974.8|40954.8|7
1733126260000|2024-12-02 07:57:40|40975|40955|40972.5|40952.5|40975|40955|40972.5|40952.5|2
1733126270000|2024-12-02 07:57:50|40965.3|40945.3|40972.3|40952.3|40972.3|40952.3|40965|40945|15
1733126290000|2024-12-02 07:58:10|40974.7|40954.7|40972.3|40952.3|40977.2|40957.2|40972.3|40952.3|1
1733126300000|2024-12-02 07:58:20|40974.7|40954.7|40972.3|40952.3|40977|40957|40972.3|40952.3|2
1733126320000|2024-12-02 07:58:40|40974.7|40954.7|40965|40945|40974.7|40954.7|40965|40945|13
1733126330000|2024-12-02 07:58:50|40960.1|40940.1|40964.8|40944.8|40964.8|40944.8|40960|40940|19
1733126340000|2024-12-02 07:59:00|40967.2|40947.2|40972.5|40952.5|40974.8|40954.8|40967.2|40947.2|12
1733126350000|2024-12-02 07:59:10|40972.3|40952.3|40970|40950|40972.3|40952.3|40970|40950|0
1733126360000|2024-12-02 07:59:20|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40969.8|40949.8|2
1733126380000|2024-12-02 07:59:40|40970|40950|40969.8|40949.8|40970|40950|40967.5|40947.5|8
1733126390000|2024-12-02 07:59:50|40967.5|40947.5|40969.8|40949.8|40972.5|40952.5|40967.5|40947.5|23
1733126400000|2024-12-02 08:00:00|40967.5|40947.5|40949.8|40929.8|40967.5|40947.5|40939.8|40919.8|46
1733126410000|2024-12-02 08:00:10|40952.3|40932.3|40944.7|40924.7|40952.3|40932.3|40942.3|40922.3|9
1733126420000|2024-12-02 08:00:20|40947.2|40927.2|40947.3|40927.3|40947.3|40927.3|40942.3|40922.3|12
1733126430000|2024-12-02 08:00:30|40945|40925|40929.8|40909.8|40947.3|40927.3|40929.8|40909.8|32
1733126440000|2024-12-02 08:00:40|40932.2|40912.2|40929.8|40909.8|40932.3|40912.3|40929.8|40909.8|4
1733126450000|2024-12-02 08:00:50|40930|40910|40932.5|40912.5|40940|40920|40929.8|40909.8|35
1733126460000|2024-12-02 08:01:00|40930|40910|40927.5|40907.5|40934.8|40914.8|40927.5|40907.5|19
1733126470000|2024-12-02 08:01:10|40925|40905|40919.8|40899.8|40927.5|40907.5|40919.8|40899.8|12
1733126480000|2024-12-02 08:01:20|40917.5|40897.5|40919.8|40899.8|40919.8|40899.8|40915.1|40895.1|9
1733126490000|2024-12-02 08:01:30|40917.3|40897.3|40904.8|40884.8|40917.3|40897.3|40902.3|40882.3|17
1733126500000|2024-12-02 08:01:40|40902.5|40882.5|40899.8|40879.8|40902.5|40882.5|40899.8|40879.8|12
1733126510000|2024-12-02 08:01:50|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|4
1733126520000|2024-12-02 08:02:00|40904.7|40884.7|40905|40885|40912.2|40892.2|40902.6|40882.6|34
1733126530000|2024-12-02 08:02:10|40902.6|40882.6|40902.3|40882.3|40902.6|40882.6|40902.3|40882.3|11
1733126540000|2024-12-02 08:02:20|40899.8|40879.8|40880.3|40860.3|40899.8|40879.8|40877.3|40857.3|204
1733126550000|2024-12-02 08:02:30|40885|40865|40882.6|40862.6|40887.9|40867.9|40882.6|40862.6|30
1733126560000|2024-12-02 08:02:40|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40877.8|40857.8|40
1733126570000|2024-12-02 08:02:50|40882.8|40862.8|40885.1|40865.1|40887.9|40867.9|40877.8|40857.8|10
1733126580000|2024-12-02 08:03:00|40887.5|40867.5|40887.6|40867.6|40892.6|40872.6|40885.1|40865.1|14
1733126590000|2024-12-02 08:03:10|40885.3|40865.3|40882.5|40862.5|40887.6|40867.6|40882.5|40862.5|13
1733126600000|2024-12-02 08:03:20|40880.1|40860.1|40867.6|40847.6|40880.1|40860.1|40852.6|40832.6|35
1733126610000|2024-12-02 08:03:30|40865.3|40845.3|40855.4|40835.4|40865.3|40845.3|40852.6|40832.6|42
1733126620000|2024-12-02 08:03:40|40855.1|40835.1|40860.1|40840.1|40862.6|40842.6|40855|40835|43
1733126630000|2024-12-02 08:03:50|40862.6|40842.6|40879.4|40859.4|40879.4|40859.4|40862.6|40842.6|16
1733126640000|2024-12-02 08:04:00|40879.8|40859.8|40892.5|40872.5|40892.5|40872.5|40879.8|40859.8|13
1733126650000|2024-12-02 08:04:10|40884.8|40864.8|40887.3|40867.3|40887.3|40867.3|40880|40860|22
1733126660000|2024-12-02 08:04:20|40887.2|40867.2|40884.8|40864.8|40887.3|40867.3|40882.3|40862.3|9
1733126670000|2024-12-02 08:04:30|40887.3|40867.3|40887.5|40867.5|40889.8|40869.8|40887.3|40867.3|10
1733126680000|2024-12-02 08:04:40|40885|40865|40889.8|40869.8|40889.8|40869.8|40882.5|40862.5|1
1733126690000|2024-12-02 08:04:50|40890|40870|40892.3|40872.3|40897.3|40877.3|40889.8|40869.8|14
1733126700000|2024-12-02 08:05:00|40892.5|40872.5|40900|40880|40905|40885|40892.3|40872.3|3
1733126710000|2024-12-02 08:05:10|40899.8|40879.8|40904.9|40884.9|40904.9|40884.9|40899.8|40879.8|5
1733126720000|2024-12-02 08:05:20|40909.9|40889.9|40919.9|40899.9|40919.9|40899.9|40909.9|40889.9|15
1733126730000|2024-12-02 08:05:30|40922.4|40902.4|40924.9|40904.9|40927.4|40907.4|40922.4|40902.4|5
1733126740000|2024-12-02 08:05:40|40927.2|40907.2|40932.4|40912.4|40932.4|40912.4|40927.2|40907.2|11
1733126750000|2024-12-02 08:05:50|40932.2|40912.2|40937.4|40917.4|40937.4|40917.4|40929.9|40909.9|10
1733126760000|2024-12-02 08:06:00|40939.9|40919.9|40944.9|40924.9|40947.4|40927.4|40939.7|40919.7|19
1733126770000|2024-12-02 08:06:10|40947.4|40927.4|40934.9|40914.9|40947.4|40927.4|40934.9|40914.9|6
1733126780000|2024-12-02 08:06:20|40932.5|40912.5|40932.4|40912.4|40932.5|40912.5|40927.4|40907.4|10
1733126790000|2024-12-02 08:06:30|40934.7|40914.7|40929.9|40909.9|40934.7|40914.7|40929.9|40909.9|1
1733126800000|2024-12-02 08:06:40|40932.4|40912.4|40937.2|40917.2|40937.2|40917.2|40932.4|40912.4|6
1733126810000|2024-12-02 08:06:50|40932.4|40912.4|40927.5|40907.5|40937.4|40917.4|40927.5|40907.5|1
1733126820000|2024-12-02 08:07:00|40929.9|40909.9|40939.9|40919.9|40944.9|40924.9|40929.9|40909.9|8
1733126830000|2024-12-02 08:07:10|40940|40920|40944.9|40924.9|40947.4|40927.4|40940|40920|2
1733126840000|2024-12-02 08:07:20|40947.2|40927.2|40949.9|40929.9|40957.4|40937.4|40947.2|40927.2|7
1733126850000|2024-12-02 08:07:30|40947.5|40927.5|40952.4|40932.4|40954.9|40934.9|40947.4|40927.4|7
1733126860000|2024-12-02 08:07:40|40949.9|40929.9|40952.4|40932.4|40954.9|40934.9|40947.4|40927.4|1
1733126870000|2024-12-02 08:07:50|40954.9|40934.9|40962.4|40942.4|40962.4|40942.4|40954.9|40934.9|2
1733126880000|2024-12-02 08:08:00|40964.9|40944.9|40959.9|40939.9|40964.9|40944.9|40959.9|40939.9|1
1733126890000|2024-12-02 08:08:10|40962.4|40942.4|40967.4|40947.4|40967.4|40947.4|40962.4|40942.4|0
1733126900000|2024-12-02 08:08:20|40969.9|40949.9|40984.7|40964.7|40987.2|40967.2|40969.9|40949.9|14
1733126910000|2024-12-02 08:08:30|40987.2|40967.2|40985|40965|40994.9|40974.9|40985|40965|16
1733126920000|2024-12-02 08:08:40|40982.7|40962.7|40985|40965|40985|40965|40980.3|40960.3|8
1733126930000|2024-12-02 08:08:50|40987.5|40967.5|40989.9|40969.9|40989.9|40969.9|40987.4|40967.4|8
1733126940000|2024-12-02 08:09:00|40992.2|40972.2|40999.9|40979.9|41002.4|40982.4|40992.2|40972.2|6
1733126950000|2024-12-02 08:09:10|41000|40980|40999.9|40979.9|41002.2|40982.2|40994.9|40974.9|1
1733126960000|2024-12-02 08:09:20|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|4
1733126970000|2024-12-02 08:09:30|40997.5|40977.5|41002.4|40982.4|41002.4|40982.4|40997.5|40977.5|7
1733126980000|2024-12-02 08:09:40|41000|40980|41002.4|40982.4|41002.4|40982.4|41000|40980|2
1733126990000|2024-12-02 08:09:50|41000|40980|40994.9|40974.9|41000|40980|40994.9|40974.9|0
1733127000000|2024-12-02 08:10:00|40992.5|40972.5|40992.4|40972.4|40994.9|40974.9|40989.9|40969.9|5
1733127010000|2024-12-02 08:10:10|40994.7|40974.7|40992.5|40972.5|40997.4|40977.4|40992.4|40972.4|3
1733127020000|2024-12-02 08:10:20|40994.7|40974.7|40992.4|40972.4|40994.9|40974.9|40989.9|40969.9|2
1733127030000|2024-12-02 08:10:30|40989.9|40969.9|40992.4|40972.4|40992.4|40972.4|40989.9|40969.9|0
1733127040000|2024-12-02 08:10:40|40989.9|40969.9|40989.9|40969.9|40992.4|40972.4|40989.9|40969.9|0
1733127050000|2024-12-02 08:10:50|40992.4|40972.4|40997.4|40977.4|40997.4|40977.4|40992.4|40972.4|7
1733127060000|2024-12-02 08:11:00|40999.9|40979.9|41014.9|40994.9|41017.4|40997.4|40999.9|40979.9|15
1733127070000|2024-12-02 08:11:10|41012.4|40992.4|41010|40990|41014.9|40994.9|41009.9|40989.9|3
1733127080000|2024-12-02 08:11:20|41012.2|40992.2|41004.9|40984.9|41012.4|40992.4|41004.9|40984.9|3
1733127090000|2024-12-02 08:11:30|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|40997.4|40977.4|3
1733127100000|2024-12-02 08:11:40|41009.4|40989.4|41027.4|41007.4|41027.4|41007.4|41009.4|40989.4|6
1733127110000|2024-12-02 08:11:50|41029.7|41009.7|41022.4|41002.4|41029.9|41009.9|41022.4|41002.4|10
1733127120000|2024-12-02 08:12:00|41019.9|40999.9|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|2
1733127130000|2024-12-02 08:12:10|41027.4|41007.4|41022.4|41002.4|41027.4|41007.4|41022.4|41002.4|2
1733127140000|2024-12-02 08:12:20|41024.9|41004.9|41029.9|41009.9|41029.9|41009.9|41024.9|41004.9|4
1733127150000|2024-12-02 08:12:30|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41024.9|41004.9|0
1733127160000|2024-12-02 08:12:40|41024.9|41004.9|41022.5|41002.5|41024.9|41004.9|41022.5|41002.5|3
1733127170000|2024-12-02 08:12:50|41022.4|41002.4|41022.4|41002.4|41024.9|41004.9|41020|41000|2
1733127180000|2024-12-02 08:13:00|41024.9|41004.9|41032.4|41012.4|41032.4|41012.4|41024.9|41004.9|8
1733127190000|2024-12-02 08:13:10|||||||||2
1733127200000|2024-12-02 08:13:20|41030|41010|41029.9|41009.9|41030|41010|41029.9|41009.9|8
1733127210000|2024-12-02 08:13:30|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|2
1733127220000|2024-12-02 08:13:40|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|0
1733127230000|2024-12-02 08:13:50|41032.2|41012.2|41030|41010|41032.4|41012.4|41030|41010|0
1733127240000|2024-12-02 08:14:00|41029.9|41009.9|41022.4|41002.4|41032.2|41012.2|41022.4|41002.4|2
1733127250000|2024-12-02 08:14:10|41020|41000|41017.4|40997.4|41020|41000|41017.4|40997.4|1
1733127260000|2024-12-02 08:14:20|41015|40995|41017.4|40997.4|41017.4|40997.4|41014.9|40994.9|1
1733127270000|2024-12-02 08:14:30|41014.9|40994.9|41019.9|40999.9|41019.9|40999.9|41014.9|40994.9|1
1733127280000|2024-12-02 08:14:40|41017.5|40997.5|41019.9|40999.9|41019.9|40999.9|41015|40995|3
1733127290000|2024-12-02 08:14:50|41022.2|41002.2|41022.4|41002.4|41022.4|41002.4|41022.2|41002.2|2
1733127300000|2024-12-02 08:15:00|41019.9|40999.9|41017.4|40997.4|41019.9|40999.9|41017.4|40997.4|6
1733127310000|2024-12-02 08:15:10|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|1
1733127320000|2024-12-02 08:15:20|41017.4|40997.4|41014.9|40994.9|41017.4|40997.4|41014.9|40994.9|0
1733127330000|2024-12-02 08:15:30|41012.5|40992.5|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|5
1733127340000|2024-12-02 08:15:40|41014.9|40994.9|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|1
1733127350000|2024-12-02 08:15:50|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|0
1733127360000|2024-12-02 08:16:00|41014.6|40994.6|41022.4|41002.4|41022.4|41002.4|41014.6|40994.6|19
1733127370000|2024-12-02 08:16:10|41020|41000|41017.4|40997.4|41020|41000|41017.4|40997.4|3
1733127380000|2024-12-02 08:16:20|41014.9|40994.9|41009.9|40989.9|41014.9|40994.9|41009.9|40989.9|4
1733127390000|2024-12-02 08:16:30|41007.4|40987.4|41009.9|40989.9|41009.9|40989.9|41007.4|40987.4|1
1733127400000|2024-12-02 08:16:40|41010|40990|41014.9|40994.9|41014.9|40994.9|41010|40990|4
1733127410000|2024-12-02 08:16:50|41015|40995|41012.4|40992.4|41017.4|40997.4|41012.4|40992.4|10
1733127420000|2024-12-02 08:17:00|41010|40990|40997.4|40977.4|41010|40990|40995.5|40975.5|8
1733127430000|2024-12-02 08:17:10|40994.9|40974.9|40987.4|40967.4|40994.9|40974.9|40987.4|40967.4|0
1733127440000|2024-12-02 08:17:20|40985|40965|40982.4|40962.4|40987.4|40967.4|40982.4|40962.4|3
1733127450000|2024-12-02 08:17:30|40982.2|40962.2|40977.4|40957.4|40982.2|40962.2|40977.4|40957.4|1
1733127460000|2024-12-02 08:17:40|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|1
1733127470000|2024-12-02 08:17:50|40972.5|40952.5|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|4
1733127480000|2024-12-02 08:18:00|40974.9|40954.9|40979.9|40959.9|40979.9|40959.9|40972.4|40952.4|5
1733127490000|2024-12-02 08:18:10|40982.2|40962.2|40992.4|40972.4|40994.9|40974.9|40979.9|40959.9|4
1733127500000|2024-12-02 08:18:20|40994.9|40974.9|40997.4|40977.4|40997.4|40977.4|40994.9|40974.9|2
1733127510000|2024-12-02 08:18:30|40994.9|40974.9|40997.4|40977.4|40997.4|40977.4|40994.9|40974.9|0
1733127520000|2024-12-02 08:18:40|40999.9|40979.9|40997.4|40977.4|40999.9|40979.9|40997.4|40977.4|0
1733127530000|2024-12-02 08:18:50|40999.9|40979.9|41002.4|40982.4|41002.4|40982.4|40999.9|40979.9|2
1733127540000|2024-12-02 08:19:00|41004.7|40984.7|41009.9|40989.9|41009.9|40989.9|41004.7|40984.7|1
1733127550000|2024-12-02 08:19:10|41012.2|40992.2|41019.9|40999.9|41019.9|40999.9|41012.2|40992.2|3
1733127560000|2024-12-02 08:19:20|41022.4|41002.4|41022.4|41002.4|41024.7|41004.7|41022.4|41002.4|1
1733127570000|2024-12-02 08:19:30|41024.7|41004.7|41017.4|40997.4|41024.7|41004.7|41017.4|40997.4|3
1733127580000|2024-12-02 08:19:40|41017.5|40997.5|41019.9|40999.9|41019.9|40999.9|41017.5|40997.5|2
1733127590000|2024-12-02 08:19:50|41022.2|41002.2|41017.5|40997.5|41022.4|41002.4|41017.4|40997.4|3
1733127600000|2024-12-02 08:20:00|41017.4|40997.4|41005|40985|41017.4|40997.4|41005|40985|4
1733127610000|2024-12-02 08:20:10|41007.4|40987.4|41007.4|40987.4|41007.4|40987.4|41007.4|40987.4|0
1733127620000|2024-12-02 08:20:20|41005|40985|41007.4|40987.4|41009.6|40989.6|41004.9|40984.9|5
1733127630000|2024-12-02 08:20:30|41009.9|40989.9|41012.4|40992.4|41012.4|40992.4|41007.4|40987.4|0
1733127640000|2024-12-02 08:20:40|41009.9|40989.9|41007.4|40987.4|41012.4|40992.4|41007.4|40987.4|0
1733127650000|2024-12-02 08:20:50|41009.7|40989.7|41009.9|40989.9|41009.9|40989.9|41007.4|40987.4|3
1733127660000|2024-12-02 08:21:00|41014.6|40994.6|41014.9|40994.9|41014.9|40994.9|41009.9|40989.9|2
1733127670000|2024-12-02 08:21:10|41012.4|40992.4|41009.9|40989.9|41012.4|40992.4|41009.9|40989.9|1
1733127680000|2024-12-02 08:21:20|41012.4|40992.4|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|5
1733127690000|2024-12-02 08:21:30|41014.9|40994.9|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|1
1733127700000|2024-12-02 08:21:40|41014.9|40994.9|41012.5|40992.5|41014.9|40994.9|41012.5|40992.5|1
1733127710000|2024-12-02 08:21:50|41009.9|40989.9|41004.9|40984.9|41009.9|40989.9|41004.9|40984.9|4
1733127720000|2024-12-02 08:22:00|41007.4|40987.4|41002.4|40982.4|41007.4|40987.4|41002.4|40982.4|0
1733127730000|2024-12-02 08:22:10|41004.7|40984.7|41002.4|40982.4|41004.9|40984.9|41002.4|40982.4|0
1733127740000|2024-12-02 08:22:20|41000|40980|41004.6|40984.6|41007.1|40987.1|40999.9|40979.9|10
1733127750000|2024-12-02 08:22:30|41004.7|40984.7|41007.1|40987.1|41009.6|40989.6|41004.6|40984.6|7
1733127760000|2024-12-02 08:22:40|41009.4|40989.4|40999.4|40979.4|41009.6|40989.6|40997.1|40977.1|8
1733127770000|2024-12-02 08:22:50|40999.6|40979.6|40997.1|40977.1|40999.6|40979.6|40997.1|40977.1|0
1733127780000|2024-12-02 08:23:00|40999.4|40979.4|41007.1|40987.1|41007.1|40987.1|40997.1|40977.1|0
1733127790000|2024-12-02 08:23:10|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|0
1733127800000|2024-12-02 08:23:20|41004.4|40984.4|41004.6|40984.6|41007.1|40987.1|41002.1|40982.1|0
1733127810000|2024-12-02 08:23:30|41002.1|40982.1|41004.6|40984.6|41007.1|40987.1|41002.1|40982.1|6
1733127820000|2024-12-02 08:23:40|41007.1|40987.1|41002.1|40982.1|41007.1|40987.1|41002.1|40982.1|1
1733127830000|2024-12-02 08:23:50|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1733127840000|2024-12-02 08:24:00|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|40999.6|40979.6|2
1733127850000|2024-12-02 08:24:10|40999.7|40979.7|40987.1|40967.1|41004.6|40984.6|40987.1|40967.1|3
1733127860000|2024-12-02 08:24:20|40984.7|40964.7|40992.1|40972.1|40992.1|40972.1|40984.7|40964.7|14
1733127870000|2024-12-02 08:24:30|40994.4|40974.4|40999.6|40979.6|40999.6|40979.6|40994.4|40974.4|1
1733127880000|2024-12-02 08:24:40|||||||||1
1733127890000|2024-12-02 08:24:50|40999.7|40979.7|41007.1|40987.1|41007.1|40987.1|40999.6|40979.6|5
1733127900000|2024-12-02 08:25:00|41009.6|40989.6|41012.1|40992.1|41012.1|40992.1|41009.6|40989.6|4
1733127910000|2024-12-02 08:25:10|41014.6|40994.6|41012.1|40992.1|41014.6|40994.6|41012.1|40992.1|6
1733127920000|2024-12-02 08:25:20|41009.6|40989.6|41007.1|40987.1|41012.1|40992.1|41004.6|40984.6|6
1733127930000|2024-12-02 08:25:30|41004.7|40984.7|40999.7|40979.7|41004.7|40984.7|40999.7|40979.7|0
1733127940000|2024-12-02 08:25:40|40999.6|40979.6|40997.2|40977.2|40999.6|40979.6|40997.2|40977.2|0
1733127950000|2024-12-02 08:25:50|40997.1|40977.1|40994.7|40974.7|40997.1|40977.1|40994.7|40974.7|1
1733127960000|2024-12-02 08:26:00|40992.4|40972.4|40989.6|40969.6|40994.7|40974.7|40989.6|40969.6|0
1733127970000|2024-12-02 08:26:10|40992|40972|40992.1|40972.1|40992.1|40972.1|40989.6|40969.6|1
1733127980000|2024-12-02 08:26:20|40994.6|40974.6|40994.7|40974.7|40997.1|40977.1|40992.1|40972.1|8
1733127990000|2024-12-02 08:26:30|40994.5|40974.5|40994.6|40974.6|40996.8|40976.8|40992.1|40972.1|16
1733128000000|2024-12-02 08:26:40|40992.2|40972.2|40994.5|40974.5|40994.6|40974.6|40989.8|40969.8|18
1733128010000|2024-12-02 08:26:50|40992.1|40972.1|40997.1|40977.1|40997.1|40977.1|40992.1|40972.1|7
1733128020000|2024-12-02 08:27:00|40994.6|40974.6|40997.3|40977.3|41002|40982|40992.1|40972.1|17
1733128030000|2024-12-02 08:27:10|40997.1|40977.1|41002.1|40982.1|41002.1|40982.1|40997.1|40977.1|3
1733128040000|2024-12-02 08:27:20|41002.3|40982.3|41002.3|40982.3|41012.1|40992.1|41002.3|40982.3|41
1733128050000|2024-12-02 08:27:30|41004.8|40984.8|41009.6|40989.6|41009.6|40989.6|41004.8|40984.8|1
1733128060000|2024-12-02 08:27:40|41009.8|40989.8|41009.8|40989.8|41012.3|40992.3|41009.8|40989.8|13
1733128070000|2024-12-02 08:27:50|41007.4|40987.4|41007.3|40987.3|41007.4|40987.4|41007.3|40987.3|1
1733128080000|2024-12-02 08:28:00|41009.6|40989.6|41009.8|40989.8|41012.3|40992.3|41007.3|40987.3|20
1733128090000|2024-12-02 08:28:10|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|1
1733128100000|2024-12-02 08:28:20|41004.9|40984.9|41004.8|40984.8|41004.9|40984.9|41004.8|40984.8|6
1733128120000|2024-12-02 08:28:40|41002.4|40982.4|40994.8|40974.8|41002.4|40982.4|40992.6|40972.6|25
1733128130000|2024-12-02 08:28:50|40997.3|40977.3|40994.9|40974.9|40999.8|40979.8|40994.8|40974.8|2
1733128140000|2024-12-02 08:29:00|40994.8|40974.8|40992.3|40972.3|40994.8|40974.8|40992.3|40972.3|7
1733128150000|2024-12-02 08:29:10|40989.9|40969.9|40989.9|40969.9|40994.8|40974.8|40989.8|40969.8|3
1733128160000|2024-12-02 08:29:20|40989.8|40969.8|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|1
1733128170000|2024-12-02 08:29:30|40987.1|40967.1|40982.4|40962.4|40987.3|40967.3|40982.4|40962.4|4
1733128180000|2024-12-02 08:29:40|40982.3|40962.3|40979.8|40959.8|40982.3|40962.3|40977.3|40957.3|2
1733128190000|2024-12-02 08:29:50|40977.4|40957.4|40974.8|40954.8|40979.6|40959.6|40974.8|40954.8|0
1733128200000|2024-12-02 08:30:00|40974.6|40954.6|40972.3|40952.3|40974.8|40954.8|40969.9|40949.9|3
1733128210000|2024-12-02 08:30:10|40969.9|40949.9|40964.8|40944.8|40969.9|40949.9|40959.8|40939.8|11
1733128220000|2024-12-02 08:30:20|40962.3|40942.3|40959.8|40939.8|40962.4|40942.4|40959.8|40939.8|26
1733128230000|2024-12-02 08:30:30|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|5
1733128240000|2024-12-02 08:30:40|40957.4|40937.4|40954.9|40934.9|40959.9|40939.9|40954.9|40934.9|2
1733128250000|2024-12-02 08:30:50|40959.6|40939.6|40954.8|40934.8|40959.6|40939.6|40954.8|40934.8|5
1733128260000|2024-12-02 08:31:00|40952.4|40932.4|40949.8|40929.8|40954.8|40934.8|40949.8|40929.8|15
1733128270000|2024-12-02 08:31:10|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40939.8|40919.8|12
1733128280000|2024-12-02 08:31:20|40939.8|40919.8|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|2
1733128290000|2024-12-02 08:31:30|40942.1|40922.1|40942.4|40922.4|40947.3|40927.3|40942.1|40922.1|15
1733128300000|2024-12-02 08:31:40|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|40940.1|40920.1|5
1733128310000|2024-12-02 08:31:50|40939.8|40919.8|40939.6|40919.6|40939.8|40919.8|40937.3|40917.3|9
1733128320000|2024-12-02 08:32:00|40937.3|40917.3|40939.6|40919.6|40942.1|40922.1|40934.6|40914.6|7
1733128330000|2024-12-02 08:32:10|40942|40922|40932.1|40912.1|40942|40922|40932.1|40912.1|12
1733128340000|2024-12-02 08:32:20|40934.6|40914.6|40934.6|40914.6|40939.8|40919.8|40934.6|40914.6|22
1733128350000|2024-12-02 08:32:30|40937.1|40917.1|40937.1|40917.1|40939.6|40919.6|40934.6|40914.6|1
1733128360000|2024-12-02 08:32:40|40937|40917|40932.1|40912.1|40937.1|40917.1|40929.6|40909.6|6
1733128370000|2024-12-02 08:32:50|40936.8|40916.8|40939.6|40919.6|40939.6|40919.6|40936.8|40916.8|4
1733128380000|2024-12-02 08:33:00|40944.3|40924.3|40952|40932|40954.6|40934.6|40944.3|40924.3|2
1733128390000|2024-12-02 08:33:10|40949.6|40929.6|40954.6|40934.6|40964.6|40944.6|40949.6|40929.6|20
1733128400000|2024-12-02 08:33:20|40952.1|40932.1|40949.8|40929.8|40954.6|40934.6|40949.8|40929.8|21
1733128410000|2024-12-02 08:33:30|40947.3|40927.3|40954.6|40934.6|40954.6|40934.6|40947.3|40927.3|8
1733128420000|2024-12-02 08:33:40|40954.8|40934.8|40962.3|40942.3|40962.3|40942.3|40954.8|40934.8|0
1733128430000|2024-12-02 08:33:50|40962.4|40942.4|40977.4|40957.4|40979.8|40959.8|40962.4|40942.4|0
1733128440000|2024-12-02 08:34:00|40977.3|40957.3|40979.8|40959.8|40982.3|40962.3|40977.3|40957.3|4
1733128450000|2024-12-02 08:34:10|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|40977.1|40957.1|5
1733128460000|2024-12-02 08:34:20|40977.1|40957.1|40967.3|40947.3|40979.6|40959.6|40967.3|40947.3|3
1733128470000|2024-12-02 08:34:30|40964.9|40944.9|40962.4|40942.4|40964.9|40944.9|40962.4|40942.4|1
1733128480000|2024-12-02 08:34:40|40962.1|40942.1|40957.3|40937.3|40962.1|40942.1|40957.3|40937.3|0
1733128490000|2024-12-02 08:34:50|40959.6|40939.6|40959.8|40939.8|40959.8|40939.8|40957.3|40937.3|0
1733128500000|2024-12-02 08:35:00|40962.1|40942.1|40964.6|40944.6|40964.6|40944.6|40962.1|40942.1|2
1733128510000|2024-12-02 08:35:10|40967.1|40947.1|40967.1|40947.1|40967.1|40947.1|40967.1|40947.1|0
1733128520000|2024-12-02 08:35:20|40967|40947|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|0
1733128530000|2024-12-02 08:35:30|40967|40947|40964.6|40944.6|40967.1|40947.1|40964.6|40944.6|0
1733128540000|2024-12-02 08:35:40|40967|40947|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|0
1733128550000|2024-12-02 08:35:50|40964.6|40944.6|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|2
1733128560000|2024-12-02 08:36:00|40969.5|40949.5|40977.1|40957.1|40977.1|40957.1|40969.5|40949.5|3
1733128580000|2024-12-02 08:36:20|40979.6|40959.6|40977.1|40957.1|40979.6|40959.6|40977.1|40957.1|3
1733128590000|2024-12-02 08:36:30|40974.8|40954.8|40967.1|40947.1|40974.8|40954.8|40967.1|40947.1|1
1733128600000|2024-12-02 08:36:40|40964.8|40944.8|40967.1|40947.1|40967.1|40947.1|40964.8|40944.8|1
1733128610000|2024-12-02 08:36:50|40964.6|40944.6|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|5
1733128620000|2024-12-02 08:37:00|40969.5|40949.5|40967.1|40947.1|40969.6|40949.6|40962.1|40942.1|7
1733128630000|2024-12-02 08:37:10|40967|40947|40959.6|40939.6|40967.1|40947.1|40957.1|40937.1|0
1733128640000|2024-12-02 08:37:20|40957.1|40937.1|40954.6|40934.6|40957.1|40937.1|40952.1|40932.1|2
1733128650000|2024-12-02 08:37:30|40952.3|40932.3|40947.1|40927.1|40952.3|40932.3|40947.1|40927.1|2
1733128660000|2024-12-02 08:37:40|40947.3|40927.3|40949.5|40929.5|40949.6|40929.6|40947.1|40927.1|2
1733128670000|2024-12-02 08:37:50|40947.1|40927.1|40947.1|40927.1|40949.6|40929.6|40947.1|40927.1|0
1733128680000|2024-12-02 08:38:00|40949.6|40929.6|40952.1|40932.1|40954.6|40934.6|40947.1|40927.1|1
1733128690000|2024-12-02 08:38:10|40954.6|40934.6|40952.1|40932.1|40954.6|40934.6|40952.1|40932.1|0
1733128710000|2024-12-02 08:38:30|40949.6|40929.6|40947.1|40927.1|40949.6|40929.6|40947.1|40927.1|5
1733128720000|2024-12-02 08:38:40|40949.6|40929.6|40949.8|40929.8|40949.8|40929.8|40947.1|40927.1|3
1733128730000|2024-12-02 08:38:50|40952.1|40932.1|40947.1|40927.1|40952.1|40932.1|40947.1|40927.1|0
1733128740000|2024-12-02 08:39:00|40942.3|40922.3|40944.8|40924.8|40947.1|40927.1|40942|40922|7
1733128750000|2024-12-02 08:39:10|40944.6|40924.6|40944.5|40924.5|40944.6|40924.6|40942.3|40922.3|0
1733128760000|2024-12-02 08:39:20|40944.6|40924.6|40939.6|40919.6|40944.6|40924.6|40939.6|40919.6|4
1733128770000|2024-12-02 08:39:30|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40932.3|40912.3|39
1733128780000|2024-12-02 08:39:40|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40934.8|40914.8|0
1733128790000|2024-12-02 08:39:50|40934.9|40914.9|40937.3|40917.3|40937.3|40917.3|40934.8|40914.8|1
1733128800000|2024-12-02 08:40:00|40934.9|40914.9|40939.8|40919.8|40939.8|40919.8|40934.9|40914.9|1
1733128810000|2024-12-02 08:40:10|40944.8|40924.8|40964.5|40944.5|40964.5|40944.5|40944.8|40924.8|6
1733128820000|2024-12-02 08:40:20|40964.6|40944.6|40957.1|40937.1|40964.6|40944.6|40957.1|40937.1|4
1733128830000|2024-12-02 08:40:30|40959.5|40939.5|40964.5|40944.5|40964.5|40944.5|40957.1|40937.1|2
1733128840000|2024-12-02 08:40:40|40962.1|40942.1|40959.6|40939.6|40962.1|40942.1|40959.6|40939.6|0
1733128850000|2024-12-02 08:40:50|40962|40942|40962.1|40942.1|40962.1|40942.1|40962|40942|0
1733128860000|2024-12-02 08:41:00|40959.6|40939.6|40979.5|40959.5|40979.5|40959.5|40959.6|40939.6|7
1733128870000|2024-12-02 08:41:10|40981.8|40961.8|40974.6|40954.6|40982|40962|40974.6|40954.6|4
1733128880000|2024-12-02 08:41:20|40972.3|40952.3|40972.1|40952.1|40974.6|40954.6|40972.1|40952.1|1
1733128890000|2024-12-02 08:41:30|40969.6|40949.6|40967.1|40947.1|40972.1|40952.1|40967.1|40947.1|4
1733128900000|2024-12-02 08:41:40|40971.8|40951.8|40977.1|40957.1|40977.1|40957.1|40971.8|40951.8|2
1733128910000|2024-12-02 08:41:50|40979.5|40959.5|40979.6|40959.6|40984.6|40964.6|40977.1|40957.1|2
1733128920000|2024-12-02 08:42:00|40982.1|40962.1|40982.1|40962.1|40982.1|40962.1|40977.1|40957.1|5
1733128930000|2024-12-02 08:42:10|40979.6|40959.6|40982.1|40962.1|40982.1|40962.1|40979.6|40959.6|0
1733128940000|2024-12-02 08:42:20|40979.6|40959.6|40982|40962|40982.1|40962.1|40979.6|40959.6|1
1733128950000|2024-12-02 08:42:30|40982.1|40962.1|40979.6|40959.6|40982.1|40962.1|40979.6|40959.6|1
1733128960000|2024-12-02 08:42:40|40982.1|40962.1|40982.1|40962.1|40984.6|40964.6|40979.6|40959.6|0
1733128970000|2024-12-02 08:42:50|40979.6|40959.6|40972.3|40952.3|40979.6|40959.6|40972.3|40952.3|1
1733128980000|2024-12-02 08:43:00|40974.6|40954.6|40982.1|40962.1|40982.1|40962.1|40974.6|40954.6|3
1733128990000|2024-12-02 08:43:10|40984.6|40964.6|40977.1|40957.1|40984.6|40964.6|40977.1|40957.1|7
1733129000000|2024-12-02 08:43:20|40979.6|40959.6|40979.8|40959.8|40982.1|40962.1|40977.1|40957.1|2
1733129010000|2024-12-02 08:43:30|40979.6|40959.6|41004.3|40984.3|41004.3|40984.3|40979.6|40959.6|15
1733129030000|2024-12-02 08:43:50|41001.8|40981.8|41001.8|40981.8|41006.8|40986.8|41001.8|40981.8|2
1733129040000|2024-12-02 08:44:00|||||||||7
1733129050000|2024-12-02 08:44:10|41002|40982|41006.8|40986.8|41006.8|40986.8|41002|40982|7
1733129060000|2024-12-02 08:44:20|41004.3|40984.3|41009.5|40989.5|41009.5|40989.5|41004.3|40984.3|12
1733129070000|2024-12-02 08:44:30|41009.3|40989.3|41019.3|40999.3|41019.3|40999.3|41009.3|40989.3|5
1733129080000|2024-12-02 08:44:40|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41019.3|40999.3|4
1733129090000|2024-12-02 08:44:50|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|1
1733129100000|2024-12-02 08:45:00|41022|41002|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|5
1733129110000|2024-12-02 08:45:10|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|1
1733129120000|2024-12-02 08:45:20|41026.7|41006.7|41024.3|41004.3|41026.8|41006.8|41021.8|41001.8|3
1733129130000|2024-12-02 08:45:30|41026.8|41006.8|41034.3|41014.3|41034.3|41014.3|41026.8|41006.8|9
1733129140000|2024-12-02 08:45:40|41029.3|41009.3|41026.8|41006.8|41029.3|41009.3|41021.8|41001.8|6
1733129150000|2024-12-02 08:45:50|41024.3|41004.3|41026.8|41006.8|41026.8|41006.8|41024.3|41004.3|0
1733129160000|2024-12-02 08:46:00|41024.3|41004.3|41026.8|41006.8|41029.3|41009.3|41024.3|41004.3|3
1733129170000|2024-12-02 08:46:10|41024.5|41004.5|41024.3|41004.3|41026.8|41006.8|41024.3|41004.3|0
1733129180000|2024-12-02 08:46:20|41026.7|41006.7|41019.3|40999.3|41026.8|41006.8|41019.3|40999.3|6
1733129190000|2024-12-02 08:46:30|41016.8|40996.8|41014.3|40994.3|41016.8|40996.8|41014.3|40994.3|4
1733129200000|2024-12-02 08:46:40|41011.8|40991.8|41019.2|40999.2|41019.2|40999.2|41011.8|40991.8|5
1733129210000|2024-12-02 08:46:50|41019.3|40999.3|41029.2|41009.2|41029.2|41009.2|41019.3|40999.3|4
1733129220000|2024-12-02 08:47:00|41029.3|41009.3|41034.3|41014.3|41034.3|41014.3|41029.3|41009.3|5
1733129230000|2024-12-02 08:47:10|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|1
1733129240000|2024-12-02 08:47:20|||||||||3
1733129250000|2024-12-02 08:47:30|||||||||2
1733129260000|2024-12-02 08:47:40|41036.8|41016.8|41034.3|41014.3|41039.3|41019.3|41034.3|41014.3|3
1733129270000|2024-12-02 08:47:50|41034.5|41014.5|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|5
1733129280000|2024-12-02 08:48:00|41041.9|41021.9|41056.9|41036.9|41056.9|41036.9|41041.9|41021.9|25
1733129290000|2024-12-02 08:48:10|41074.4|41054.4|41061.9|41041.9|41074.4|41054.4|41061.9|41041.9|19
1733129300000|2024-12-02 08:48:20|41064.4|41044.4|41061.9|41041.9|41064.5|41044.5|41056.9|41036.9|9
1733129310000|2024-12-02 08:48:30|41059.4|41039.4|41066.9|41046.9|41066.9|41046.9|41059.4|41039.4|2
1733129320000|2024-12-02 08:48:40|41069.4|41049.4|41074.4|41054.4|41074.4|41054.4|41069.4|41049.4|7
1733129330000|2024-12-02 08:48:50|41071.9|41051.9|41066.9|41046.9|41071.9|41051.9|41066.9|41046.9|18
1733129340000|2024-12-02 08:49:00|41067|41047|41069.5|41049.5|41069.5|41049.5|41067|41047|1
1733129350000|2024-12-02 08:49:10|41072|41052|41072|41052|41074.4|41054.4|41072|41052|7
1733129360000|2024-12-02 08:49:20|41067|41047|41071.9|41051.9|41071.9|41051.9|41066.9|41046.9|6
1733129370000|2024-12-02 08:49:30|41074.2|41054.2|41074.4|41054.4|41074.4|41054.4|41074.2|41054.2|5
1733129380000|2024-12-02 08:49:40|41076.7|41056.7|41081.7|41061.7|41081.7|41061.7|41076.7|41056.7|2
1733129390000|2024-12-02 08:49:50|41084.4|41064.4|41096.9|41076.9|41096.9|41076.9|41084.4|41064.4|15
1733129400000|2024-12-02 08:50:00|41099.2|41079.2|41109.4|41089.4|41109.4|41089.4|41099.2|41079.2|11
1733129410000|2024-12-02 08:50:10|41107|41087|41106.9|41086.9|41109.4|41089.4|41106.9|41086.9|5
1733129420000|2024-12-02 08:50:20|41107|41087|41096.9|41076.9|41111.9|41091.9|41094.4|41074.4|16
1733129430000|2024-12-02 08:50:30|41096.7|41076.7|41091.9|41071.9|41096.7|41076.7|41091.9|41071.9|9
1733129440000|2024-12-02 08:50:40|41094.4|41074.4|41094.5|41074.5|41096.9|41076.9|41094.4|41074.4|5
1733129450000|2024-12-02 08:50:50|41091.9|41071.9|41086.9|41066.9|41091.9|41071.9|41086.9|41066.9|1
1733129460000|2024-12-02 08:51:00|41089.4|41069.4|41089.4|41069.4|41091.9|41071.9|41086.9|41066.9|18
1733129470000|2024-12-02 08:51:10|41084.7|41064.7|41096.9|41076.9|41099.4|41079.4|41081.9|41061.9|28
1733129480000|2024-12-02 08:51:20|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|2
1733129490000|2024-12-02 08:51:30|41089.5|41069.5|41091.9|41071.9|41091.9|41071.9|41086.7|41066.7|3
1733129500000|2024-12-02 08:51:40|41089.2|41069.2|41086.9|41066.9|41089.2|41069.2|41084.4|41064.4|3
1733129510000|2024-12-02 08:51:50|41084.4|41064.4|41079.4|41059.4|41084.4|41064.4|41079.4|41059.4|2
1733129520000|2024-12-02 08:52:00|41076.9|41056.9|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|1
1733129530000|2024-12-02 08:52:10|41076.7|41056.7|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|2
1733129540000|2024-12-02 08:52:20|||||||||2
1733129550000|2024-12-02 08:52:30|41069.4|41049.4|41074.4|41054.4|41074.4|41054.4|41069.4|41049.4|3
1733129560000|2024-12-02 08:52:40|41076.7|41056.7|41076.9|41056.9|41076.9|41056.9|41076.7|41056.7|0
1733129570000|2024-12-02 08:52:50|41079.4|41059.4|41079.4|41059.4|41081.9|41061.9|41079.4|41059.4|1
1733129580000|2024-12-02 08:53:00|41081.9|41061.9|41079.4|41059.4|41081.9|41061.9|41079.4|41059.4|0
1733129590000|2024-12-02 08:53:10|||||||||6
1733129600000|2024-12-02 08:53:20|41076.9|41056.9|41079.4|41059.4|41081.9|41061.9|41076.9|41056.9|8
1733129610000|2024-12-02 08:53:30|41084.2|41064.2|41081.9|41061.9|41084.4|41064.4|41081.9|41061.9|5
1733129620000|2024-12-02 08:53:40|41079.5|41059.5|41081.9|41061.9|41081.9|41061.9|41079.4|41059.4|0
1733129630000|2024-12-02 08:53:50|41082|41062|41082|41062|41084.4|41064.4|41082|41062|3
1733129640000|2024-12-02 08:54:00|41081.9|41061.9|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|0
1733129650000|2024-12-02 08:54:10|41082|41062|41081.9|41061.9|41084.2|41064.2|41079.4|41059.4|1
1733129660000|2024-12-02 08:54:20|41086.9|41066.9|41086.9|41066.9|41089.2|41069.2|41086.9|41066.9|2
1733129670000|2024-12-02 08:54:30|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|1
1733129680000|2024-12-02 08:54:40|41084.5|41064.5|41081.9|41061.9|41086.9|41066.9|41081.9|41061.9|1
1733129690000|2024-12-02 08:54:50|41079.4|41059.4|41074.4|41054.4|41079.4|41059.4|41071.9|41051.9|0
1733129700000|2024-12-02 08:55:00|41071.9|41051.9|41071.9|41051.9|41074.4|41054.4|41071.9|41051.9|0
1733129710000|2024-12-02 08:55:10|41072|41052|41071.9|41051.9|41072|41052|41071.9|41051.9|0
1733129720000|2024-12-02 08:55:20|41074.2|41054.2|41071.9|41051.9|41074.2|41054.2|41071.9|41051.9|0
1733129730000|2024-12-02 08:55:30|41072|41052|41076.9|41056.9|41076.9|41056.9|41071.9|41051.9|4
1733129740000|2024-12-02 08:55:40|41076.7|41056.7|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|0
1733129750000|2024-12-02 08:55:50|41079.4|41059.4|41086.9|41066.9|41086.9|41066.9|41079.4|41059.4|2
1733129760000|2024-12-02 08:56:00|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|2
1733129770000|2024-12-02 08:56:10|41089.5|41069.5|41101.7|41081.7|41101.7|41081.7|41089.4|41069.4|2
1733129780000|2024-12-02 08:56:20|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|4
1733129790000|2024-12-02 08:56:30|41099.4|41079.4|41104.4|41084.4|41106.9|41086.9|41099.4|41079.4|2
1733129800000|2024-12-02 08:56:40|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|3
1733129810000|2024-12-02 08:56:50|41094.5|41074.5|41094.4|41074.4|41096.9|41076.9|41094.4|41074.4|0
1733129820000|2024-12-02 08:57:00|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|2
1733129830000|2024-12-02 08:57:10|41094.4|41074.4|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|0
1733129840000|2024-12-02 08:57:20|41094.4|41074.4|41101.6|41081.6|41101.6|41081.6|41094.4|41074.4|1
1733129850000|2024-12-02 08:57:30|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41094.4|41074.4|0
1733129870000|2024-12-02 08:57:50|41094.5|41074.5|41094.4|41074.4|41094.5|41074.5|41094.4|41074.4|1
1733129880000|2024-12-02 08:58:00|41091.9|41071.9|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129890000|2024-12-02 08:58:10|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|3
1733129910000|2024-12-02 08:58:30|41089.5|41069.5|41086.9|41066.9|41089.5|41069.5|41086.9|41066.9|6
1733129930000|2024-12-02 08:58:50|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|3
1733129940000|2024-12-02 08:59:00|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129950000|2024-12-02 08:59:10|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|0
1733129960000|2024-12-02 08:59:20|41089.4|41069.4|41091.9|41071.9|41094.4|41074.4|41086.9|41066.9|2
1733129970000|2024-12-02 08:59:30|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129980000|2024-12-02 08:59:40|41089.5|41069.5|41089.4|41069.4|41089.5|41069.5|41089.4|41069.4|0
1733129990000|2024-12-02 08:59:50|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|2
1733130000000|2024-12-02 09:00:00|41089.2|41069.2|41101.9|41081.9|41104.4|41084.4|41089.2|41069.2|10
1733130010000|2024-12-02 09:00:10|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|8
1733130020000|2024-12-02 09:00:20|41101.7|41081.7|41114.4|41094.4|41114.4|41094.4|41096.9|41076.9|10
1733130030000|2024-12-02 09:00:30|41116.9|41096.9|41114.4|41094.4|41119.4|41099.4|41109.4|41089.4|11
1733130040000|2024-12-02 09:00:40|41112|41092|41121.9|41101.9|41121.9|41101.9|41112|41092|15
1733130050000|2024-12-02 09:00:50|41119.5|41099.5|41144.4|41124.4|41144.4|41124.4|41119.4|41099.4|31
1733130060000|2024-12-02 09:01:00|41146.9|41126.9|41164.4|41144.4|41169.1|41149.1|41144.4|41124.4|37
1733130070000|2024-12-02 09:01:10|41162|41142|41154.4|41134.4|41166.9|41146.9|41151.7|41131.7|23
1733130080000|2024-12-02 09:01:20|41151.9|41131.9|41154.4|41134.4|41154.4|41134.4|41146.9|41126.9|7
1733130090000|2024-12-02 09:01:30|41151.9|41131.9|41171.7|41151.7|41171.7|41151.7|41151.9|41131.9|6
1733130100000|2024-12-02 09:01:40|41169.4|41149.4|41161.9|41141.9|41171.9|41151.9|41161.9|41141.9|6
1733130110000|2024-12-02 09:01:50|41159.4|41139.4|41164.4|41144.4|41164.4|41144.4|41154.5|41134.5|20
1733130120000|2024-12-02 09:02:00|41166.9|41146.9|41166.7|41146.7|41176.9|41156.9|41161.9|41141.9|21
1733130130000|2024-12-02 09:02:10|41164.4|41144.4|41161.9|41141.9|41164.4|41144.4|41156.9|41136.9|6
1733130140000|2024-12-02 09:02:20|41164.2|41144.2|41166.7|41146.7|41166.7|41146.7|41161.9|41141.9|2
1733130150000|2024-12-02 09:02:30|41161.9|41141.9|41161.9|41141.9|41161.9|41141.9|41159.4|41139.4|7
1733130160000|2024-12-02 09:02:40|41164.4|41144.4|41171.9|41151.9|41171.9|41151.9|41164.4|41144.4|1
1733130170000|2024-12-02 09:02:50|41176.7|41156.7|41166.9|41146.9|41176.9|41156.9|41166.9|41146.9|14
1733130180000|2024-12-02 09:03:00|41171.7|41151.7|41159.4|41139.4|41171.7|41151.7|41156.9|41136.9|6
1733130190000|2024-12-02 09:03:10|41151.9|41131.9|41159.4|41139.4|41161.9|41141.9|41151.9|41131.9|16
1733130200000|2024-12-02 09:03:20|41159.5|41139.5|41156.9|41136.9|41161.9|41141.9|41154.5|41134.5|10
1733130210000|2024-12-02 09:03:30|41161.9|41141.9|41164.4|41144.4|41166.7|41146.7|41161.9|41141.9|3
1733130220000|2024-12-02 09:03:40|41164.5|41144.5|41166.9|41146.9|41166.9|41146.9|41164.4|41144.4|0
1733130230000|2024-12-02 09:03:50|41169.4|41149.4|41169.4|41149.4|41171.9|41151.9|41169.4|41149.4|9
1733130240000|2024-12-02 09:04:00|41166.9|41146.9|41164.4|41144.4|41169.4|41149.4|41164.4|41144.4|6
1733130250000|2024-12-02 09:04:10|41166.9|41146.9|41166.9|41146.9|41174.2|41154.2|41166.9|41146.9|7
1733130260000|2024-12-02 09:04:20|41164.5|41144.5|41162|41142|41164.5|41144.5|41162|41142|3
1733130270000|2024-12-02 09:04:30|41159.5|41139.5|41161.9|41141.9|41164.4|41144.4|41159.4|41139.4|2
1733130280000|2024-12-02 09:04:40|41164.2|41144.2|41151.9|41131.9|41164.4|41144.4|41149.7|41129.7|15
1733130290000|2024-12-02 09:04:50|41154.2|41134.2|41151.9|41131.9|41154.4|41134.4|41151.9|41131.9|5
1733130300000|2024-12-02 09:05:00|41149.5|41129.5|41156.7|41136.7|41156.7|41136.7|41149.4|41129.4|6
1733130310000|2024-12-02 09:05:10|41154.4|41134.4|41156.9|41136.9|41156.9|41136.9|41154.4|41134.4|2
1733130320000|2024-12-02 09:05:20|41159.4|41139.4|41156.9|41136.9|41159.4|41139.4|41156.9|41136.9|6
1733130330000|2024-12-02 09:05:30|41154.4|41134.4|41146.9|41126.9|41154.4|41134.4|41146.9|41126.9|3
1733130340000|2024-12-02 09:05:40|41144.4|41124.4|41149.2|41129.2|41149.2|41129.2|41144.4|41124.4|3
1733130350000|2024-12-02 09:05:50|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41144.4|41124.4|6
1733130360000|2024-12-02 09:06:00|41154.1|41134.1|41154.4|41134.4|41159.4|41139.4|41154.1|41134.1|4
1733130370000|2024-12-02 09:06:10|41159.4|41139.4|41166.9|41146.9|41169.4|41149.4|41159.4|41139.4|19
1733130380000|2024-12-02 09:06:20|41164.5|41144.5|41166.7|41146.7|41169.2|41149.2|41164.4|41144.4|3
1733130390000|2024-12-02 09:06:30|41164.4|41144.4|41166.7|41146.7|41166.7|41146.7|41164.4|41144.4|4
1733130400000|2024-12-02 09:06:40|41169.2|41149.2|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|5
1733130410000|2024-12-02 09:06:50|41171.9|41151.9|41169.4|41149.4|41174.2|41154.2|41169.4|41149.4|7
1733130420000|2024-12-02 09:07:00|41166.9|41146.9|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|3
1733130430000|2024-12-02 09:07:10|41171.9|41151.9|41174.4|41154.4|41174.4|41154.4|41171.9|41151.9|4
1733130440000|2024-12-02 09:07:20|41169.7|41149.7|41169.4|41149.4|41171.7|41151.7|41169.4|41149.4|3
1733130450000|2024-12-02 09:07:30|41164.4|41144.4|41154.4|41134.4|41164.4|41144.4|41154.4|41134.4|10
1733130460000|2024-12-02 09:07:40|41152|41132|41144.4|41124.4|41152|41132|41141.9|41121.9|18
1733130470000|2024-12-02 09:07:50|41146.9|41126.9|41146.9|41126.9|41149.4|41129.4|41146.9|41126.9|5
1733130480000|2024-12-02 09:08:00|41149.2|41129.2|41131.9|41111.9|41149.4|41129.4|41129.5|41109.5|26
1733130490000|2024-12-02 09:08:10|41134.4|41114.4|41141.9|41121.9|41141.9|41121.9|41129.4|41109.4|13
1733130500000|2024-12-02 09:08:20|41144.2|41124.2|41149.4|41129.4|41151.9|41131.9|41141.9|41121.9|6
1733130510000|2024-12-02 09:08:30|41147|41127|41142|41122|41147|41127|41142|41122|1
1733130520000|2024-12-02 09:08:40|41144.2|41124.2|41146.9|41126.9|41146.9|41126.9|41144.2|41124.2|0
1733130530000|2024-12-02 09:08:50|41149.4|41129.4|41151.9|41131.9|41151.9|41131.9|41147|41127|3
1733130540000|2024-12-02 09:09:00|41149.4|41129.4|41146.9|41126.9|41154.2|41134.2|41146.9|41126.9|4
1733130550000|2024-12-02 09:09:10|41149.2|41129.2|41149.4|41129.4|41149.4|41129.4|41146.9|41126.9|2
1733130560000|2024-12-02 09:09:20|41154.1|41134.1|41151.9|41131.9|41156.7|41136.7|41151.9|41131.9|5
1733130570000|2024-12-02 09:09:30|41154.2|41134.2|41156.9|41136.9|41156.9|41136.9|41154.2|41134.2|0
1733130580000|2024-12-02 09:09:40|41154.5|41134.5|41166.9|41146.9|41166.9|41146.9|41154.4|41134.4|3
1733130590000|2024-12-02 09:09:50|41169.2|41149.2|41164.4|41144.4|41171.9|41151.9|41161.9|41141.9|6
1733130600000|2024-12-02 09:10:00|41166.7|41146.7|41169.2|41149.2|41169.2|41149.2|41166.7|41146.7|2
1733097600000|2024-12-02 00:00:00|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|0
1733097610000|2024-12-02 00:00:10|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|0
1733097620000|2024-12-02 00:00:20|41298.2|41278.2|41300.7|41280.7|41300.7|41280.7|41298.2|41278.2|1
1733097630000|2024-12-02 00:00:30|41303.1|41283.1|41303.1|41283.1|41303.2|41283.2|41303.1|41283.1|0
1733097640000|2024-12-02 00:00:40|41300.7|41280.7|41298.2|41278.2|41303.1|41283.1|41295.7|41275.7|4
1733097660000|2024-12-02 00:01:00|41298.3|41278.3|41300.7|41280.7|41303.1|41283.1|41298.3|41278.3|2
1733097670000|2024-12-02 00:01:10|41303.1|41283.1|41300.7|41280.7|41303.1|41283.1|41300.7|41280.7|0
1733097690000|2024-12-02 00:01:30|41303.1|41283.1|41300.7|41280.7|41303.1|41283.1|41300.7|41280.7|2
1733097710000|2024-12-02 00:01:50|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41300.7|41280.7|0
1733097720000|2024-12-02 00:02:00|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|1
1733097730000|2024-12-02 00:02:10|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|41303.1|41283.1|1
1733097740000|2024-12-02 00:02:20|41300.8|41280.8|41303.2|41283.2|41303.2|41283.2|41300.8|41280.8|0
1733097750000|2024-12-02 00:02:30|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|1
1733097800000|2024-12-02 00:03:20|41298.3|41278.3|41298.2|41278.2|41298.3|41278.3|41298.2|41278.2|1
1733097820000|2024-12-02 00:03:40|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|41295.7|41275.7|0
1733097830000|2024-12-02 00:03:50|41295.8|41275.8|41298.2|41278.2|41298.2|41278.2|41295.8|41275.8|0
1733097840000|2024-12-02 00:04:00|41293.2|41273.2|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|4
1733097850000|2024-12-02 00:04:10|41298.1|41278.1|41298.2|41278.2|41298.2|41278.2|41298.1|41278.1|0
1733097860000|2024-12-02 00:04:20|41295.7|41275.7|41293.2|41273.2|41295.7|41275.7|41293.2|41273.2|3
1733097880000|2024-12-02 00:04:40|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|8
1733097890000|2024-12-02 00:04:50|41285.8|41265.8|41275.7|41255.7|41285.8|41265.8|41275.7|41255.7|8
1733097900000|2024-12-02 00:05:00|41278.1|41258.1|41278.2|41258.2|41278.2|41258.2|41275.7|41255.7|0
1733097910000|2024-12-02 00:05:10|41280.7|41260.7|41278.2|41258.2|41280.7|41260.7|41278.2|41258.2|1
1733097920000|2024-12-02 00:05:20|41280.7|41260.7|41278.2|41258.2|41280.7|41260.7|41278.2|41258.2|0
1733097940000|2024-12-02 00:05:40|41280.6|41260.6|41280.7|41260.7|41280.7|41260.7|41280.6|41260.6|0
1733097950000|2024-12-02 00:05:50|41278.2|41258.2|41275.7|41255.7|41280.7|41260.7|41275.7|41255.7|0
1733097960000|2024-12-02 00:06:00|41278.2|41258.2|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|2
1733097990000|2024-12-02 00:06:30|41275.9|41255.9|41275.7|41255.7|41278.2|41258.2|41275.7|41255.7|0
1733098000000|2024-12-02 00:06:40|41278.1|41258.1|41278.4|41258.4|41278.4|41258.4|41278.1|41258.1|0
1733098010000|2024-12-02 00:06:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41275.7|41255.7|0
1733098020000|2024-12-02 00:07:00|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|41278.2|41258.2|0
1733098030000|2024-12-02 00:07:10|41280.6|41260.6|41275.7|41255.7|41280.7|41260.7|41275.7|41255.7|1
1733098050000|2024-12-02 00:07:30|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|6
1733098110000|2024-12-02 00:08:30|41280.6|41260.6|41278.2|41258.2|41280.6|41260.6|41278.2|41258.2|0
1733098120000|2024-12-02 00:08:40|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1733098130000|2024-12-02 00:08:50|41278.4|41258.4|41280.7|41260.7|41280.7|41260.7|41278.2|41258.2|2
1733098150000|2024-12-02 00:09:10|41283.1|41263.1|41280.7|41260.7|41283.1|41263.1|41280.7|41260.7|0
1733098160000|2024-12-02 00:09:20|41283.2|41263.2|41283.2|41263.2|41285.7|41265.7|41280.7|41260.7|3
1733098170000|2024-12-02 00:09:30|41285.6|41265.6|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098180000|2024-12-02 00:09:40|41283.4|41263.4|41283.2|41263.2|41285.7|41265.7|41283.2|41263.2|0
1733098190000|2024-12-02 00:09:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|4
1733098210000|2024-12-02 00:10:10|||||||||1
1733098230000|2024-12-02 00:10:30|41283.1|41263.1|41285.7|41265.7|41285.7|41265.7|41283.1|41263.1|2
1733098240000|2024-12-02 00:10:40|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|1
1733098250000|2024-12-02 00:10:50|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|41280.7|41260.7|0
1733098260000|2024-12-02 00:11:00|41283.1|41263.1|41280.9|41260.9|41283.2|41263.2|41280.7|41260.7|0
1733098270000|2024-12-02 00:11:10|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|1
1733098280000|2024-12-02 00:11:20|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098290000|2024-12-02 00:11:30|41288.1|41268.1|41288.2|41268.2|41288.2|41268.2|41288.1|41268.1|2
1733098320000|2024-12-02 00:12:00|||||||||2
1733098330000|2024-12-02 00:12:10|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|0
1733098340000|2024-12-02 00:12:20|41288.4|41268.4|41290.7|41270.7|41290.7|41270.7|41288.2|41268.2|1
1733098360000|2024-12-02 00:12:40|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|1
1733098370000|2024-12-02 00:12:50|||||||||1
1733098380000|2024-12-02 00:13:00|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|41293.2|41273.2|0
1733098390000|2024-12-02 00:13:10|41295.6|41275.6|41298.1|41278.1|41298.1|41278.1|41295.6|41275.6|1
1733098410000|2024-12-02 00:13:30|||||||||1
1733098430000|2024-12-02 00:13:50|||||||||2
1733098440000|2024-12-02 00:14:00|||||||||3
1733098460000|2024-12-02 00:14:20|41300.6|41280.6|41300.5|41280.5|41300.6|41280.6|41298.1|41278.1|1
1733098470000|2024-12-02 00:14:30|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|41300.6|41280.6|0
1733098480000|2024-12-02 00:14:40|41300.5|41280.5|41300.6|41280.6|41300.6|41280.6|41300.5|41280.5|0
1733098490000|2024-12-02 00:14:50|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|1
1733098500000|2024-12-02 00:15:00|41293.1|41273.1|41285.7|41265.7|41293.1|41273.1|41285.7|41265.7|1
1733098510000|2024-12-02 00:15:10|41283.2|41263.2|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098520000|2024-12-02 00:15:20|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|41283.2|41263.2|0
1733098530000|2024-12-02 00:15:30|41283.4|41263.4|41288.2|41268.2|41288.2|41268.2|41283.4|41263.4|2
1733098540000|2024-12-02 00:15:40|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|1
1733098550000|2024-12-02 00:15:50|41285.6|41265.6|41285.7|41265.7|41285.7|41265.7|41283.2|41263.2|0
1733098560000|2024-12-02 00:16:00|41288.2|41268.2|41283.2|41263.2|41288.2|41268.2|41283.2|41263.2|2
1733098570000|2024-12-02 00:16:10|41285.7|41265.7|41283.2|41263.2|41285.7|41265.7|41283.2|41263.2|0
1733098580000|2024-12-02 00:16:20|41285.7|41265.7|41290.7|41270.7|41290.7|41270.7|41285.7|41265.7|4
1733098590000|2024-12-02 00:16:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|0
1733098620000|2024-12-02 00:17:00|41295.5|41275.5|41295.6|41275.6|41295.6|41275.6|41295.5|41275.5|2
1733098630000|2024-12-02 00:17:10|41293.1|41273.1|41295.7|41275.7|41295.7|41275.7|41290.7|41270.7|2
1733098650000|2024-12-02 00:17:30|41293.4|41273.4|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|0
1733098670000|2024-12-02 00:17:50|41295.6|41275.6|41295.7|41275.7|41295.7|41275.7|41295.6|41275.6|1
1733098680000|2024-12-02 00:18:00|41298.1|41278.1|41295.7|41275.7|41298.1|41278.1|41295.6|41275.6|2
1733098690000|2024-12-02 00:18:10|41293.1|41273.1|41295.7|41275.7|41295.7|41275.7|41293.1|41273.1|3
1733098710000|2024-12-02 00:18:30|41298.1|41278.1|41295.7|41275.7|41298.2|41278.2|41295.7|41275.7|0
1733098720000|2024-12-02 00:18:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1733098730000|2024-12-02 00:18:50|41293.2|41273.2|41295.7|41275.7|41295.7|41275.7|41293.2|41273.2|1
1733098740000|2024-12-02 00:19:00|41293.2|41273.2|41293.1|41273.1|41293.2|41273.2|41293.1|41273.1|2
1733098750000|2024-12-02 00:19:10|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1733098780000|2024-12-02 00:19:40|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|41288.2|41268.2|3
1733098790000|2024-12-02 00:19:50|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|1
1733098800000|2024-12-02 00:20:00|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|1
1733098810000|2024-12-02 00:20:10|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|41285.7|41265.7|6
1733098820000|2024-12-02 00:20:20|41285.9|41265.9|41293.2|41273.2|41295.7|41275.7|41285.9|41265.9|12
1733098840000|2024-12-02 00:20:40|41298.1|41278.1|41293.1|41273.1|41298.1|41278.1|41293.1|41273.1|2
1733098850000|2024-12-02 00:20:50|41293.4|41273.4|41298.2|41278.2|41298.2|41278.2|41293.4|41273.4|6
1733098860000|2024-12-02 00:21:00|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41298.1|41278.1|3
1733098880000|2024-12-02 00:21:20|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|0
1733098890000|2024-12-02 00:21:30|41298.2|41278.2|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|0
1733098900000|2024-12-02 00:21:40|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|0
1733098920000|2024-12-02 00:22:00|||||||||5
1733098930000|2024-12-02 00:22:10|41295.7|41275.7|41295.6|41275.6|41295.7|41275.7|41295.6|41275.6|1
1733098940000|2024-12-02 00:22:20|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|41290.7|41270.7|0
1733098990000|2024-12-02 00:23:10|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099000000|2024-12-02 00:23:20|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|3
1733099010000|2024-12-02 00:23:30|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|0
1733099020000|2024-12-02 00:23:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099030000|2024-12-02 00:23:50|41293.1|41273.1|41293.3|41273.3|41293.3|41273.3|41293.1|41273.1|0
1733099040000|2024-12-02 00:24:00|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|41295.8|41275.8|0
1733099060000|2024-12-02 00:24:20|41298.1|41278.1|41295.8|41275.8|41298.1|41278.1|41295.8|41275.8|0
1733099070000|2024-12-02 00:24:30|41293.4|41273.4|41295.8|41275.8|41295.8|41275.8|41293.4|41273.4|0
1733099080000|2024-12-02 00:24:40|41298.1|41278.1|41298.1|41278.1|41298.1|41278.1|41295.8|41275.8|0
1733099090000|2024-12-02 00:24:50|41300.6|41280.6|41295.8|41275.8|41300.6|41280.6|41295.8|41275.8|3
1733099100000|2024-12-02 00:25:00|41293.3|41273.3|41293.3|41273.3|41295.8|41275.8|41293.3|41273.3|0
1733099130000|2024-12-02 00:25:30|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|41293.1|41273.1|2
1733099140000|2024-12-02 00:25:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|0
1733099170000|2024-12-02 00:26:10|41288.3|41268.3|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|0
1733099180000|2024-12-02 00:26:20|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|0
1733099190000|2024-12-02 00:26:30|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|1
1733099200000|2024-12-02 00:26:40|41285.9|41265.9|41288.3|41268.3|41288.3|41268.3|41285.9|41265.9|0
1733099230000|2024-12-02 00:27:10|41285.9|41265.9|41285.8|41265.8|41288.3|41268.3|41285.8|41265.8|0
1733099240000|2024-12-02 00:27:20|41288.1|41268.1|41290.8|41270.8|41290.8|41270.8|41288.1|41268.1|1
1733099260000|2024-12-02 00:27:40|41293.1|41273.1|41293.3|41273.3|41293.3|41273.3|41293.1|41273.1|0
1733099280000|2024-12-02 00:28:00|41295.6|41275.6|41295.8|41275.8|41295.8|41275.8|41295.6|41275.6|2
1733099290000|2024-12-02 00:28:10|||||||||3
1733099310000|2024-12-02 00:28:30|41298.1|41278.1|41290.8|41270.8|41298.1|41278.1|41290.8|41270.8|2
1733099320000|2024-12-02 00:28:40|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|0
1733099330000|2024-12-02 00:28:50|41290.9|41270.9|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|0
1733099340000|2024-12-02 00:29:00|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41290.8|41270.8|1
1733099380000|2024-12-02 00:29:40|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|41290.8|41270.8|1
1733099390000|2024-12-02 00:29:50|||||||||1
1733099400000|2024-12-02 00:30:00|41290.6|41270.6|41285.8|41265.8|41290.6|41270.6|41285.8|41265.8|0
1733099420000|2024-12-02 00:30:20|41285.9|41265.9|41293.1|41273.1|41293.1|41273.1|41285.9|41265.9|6
1733099440000|2024-12-02 00:30:40|||||||||1
1733099450000|2024-12-02 00:30:50|||||||||1
1733099460000|2024-12-02 00:31:00|41290.6|41270.6|41283.3|41263.3|41290.6|41270.6|41283.3|41263.3|8
1733099470000|2024-12-02 00:31:10|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|2
1733099480000|2024-12-02 00:31:20|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|1
1733099490000|2024-12-02 00:31:30|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41280.8|41260.8|0
1733099520000|2024-12-02 00:32:00|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|2
1733099540000|2024-12-02 00:32:20|41280.9|41260.9|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|0
1733099550000|2024-12-02 00:32:30|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|0
1733099560000|2024-12-02 00:32:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|1
1733099570000|2024-12-02 00:32:50|41280.9|41260.9|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|1
1733099580000|2024-12-02 00:33:00|41283.3|41263.3|41278.3|41258.3|41283.3|41263.3|41278.3|41258.3|6
1733099600000|2024-12-02 00:33:20|41275.8|41255.8|41273.4|41253.4|41275.8|41255.8|41273.4|41253.4|2
1733099610000|2024-12-02 00:33:30|41273.3|41253.3|41263.3|41243.3|41273.3|41253.3|41263.3|41243.3|2
1733099630000|2024-12-02 00:33:50|||||||||1
1733099650000|2024-12-02 00:34:10|41265.8|41245.8|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|3
1733099660000|2024-12-02 00:34:20|41263.4|41243.4|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|0
1733099670000|2024-12-02 00:34:30|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|3
1733099680000|2024-12-02 00:34:40|41275.8|41255.8|41278.3|41258.3|41278.3|41258.3|41275.8|41255.8|4
1733099690000|2024-12-02 00:34:50|41280.8|41260.8|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|7
1733099700000|2024-12-02 00:35:00|41275.8|41255.8|41270.8|41250.8|41275.8|41255.8|41270.8|41250.8|10
1733099710000|2024-12-02 00:35:10|41273.3|41253.3|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|4
1733099720000|2024-12-02 00:35:20|||||||||1
1733099740000|2024-12-02 00:35:40|41265.8|41245.8|41268.3|41248.3|41268.3|41248.3|41265.8|41245.8|1
1733099750000|2024-12-02 00:35:50|41270.6|41250.6|41265.8|41245.8|41270.8|41250.8|41265.8|41245.8|0
1733099760000|2024-12-02 00:36:00|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|1
1733099770000|2024-12-02 00:36:10|41265.9|41245.9|41263.3|41243.3|41265.9|41245.9|41263.3|41243.3|1
1733099780000|2024-12-02 00:36:20|41265.6|41245.6|41265.8|41245.8|41265.8|41245.8|41265.6|41245.6|0
1733099810000|2024-12-02 00:36:50|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|0
1733099830000|2024-12-02 00:37:10|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|9
1733099840000|2024-12-02 00:37:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|2
1733099850000|2024-12-02 00:37:30|41253.3|41233.3|41258.3|41238.3|41258.3|41238.3|41253.3|41233.3|2
1733099860000|2024-12-02 00:37:40|41260.6|41240.6|41263.3|41243.3|41263.3|41243.3|41260.6|41240.6|3
1733099870000|2024-12-02 00:37:50|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|2
1733099880000|2024-12-02 00:38:00|||||||||1
1733099890000|2024-12-02 00:38:10|41263.4|41243.4|41263.3|41243.3|41263.4|41243.4|41263.3|41243.3|0
1733099940000|2024-12-02 00:39:00|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|1
1733099950000|2024-12-02 00:39:10|41263.3|41243.3|41265.8|41245.8|41265.8|41245.8|41263.3|41243.3|3
1733099960000|2024-12-02 00:39:20|41265.6|41245.6|41263.3|41243.3|41265.6|41245.6|41263.3|41243.3|0
1733099970000|2024-12-02 00:39:30|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|3
1733099990000|2024-12-02 00:39:50|||||||||3
1733100010000|2024-12-02 00:40:10|41258.4|41238.4|41258.3|41238.3|41258.4|41238.4|41258.3|41238.3|3
1733100020000|2024-12-02 00:40:20|||||||||3
1733100040000|2024-12-02 00:40:40|||||||||1
1733100050000|2024-12-02 00:40:50|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1733100060000|2024-12-02 00:41:00|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|0
1733100070000|2024-12-02 00:41:10|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1733100080000|2024-12-02 00:41:20|41255.9|41235.9|41258.3|41238.3|41258.3|41238.3|41255.9|41235.9|1
1733100090000|2024-12-02 00:41:30|41255.8|41235.8|41258.3|41238.3|41258.3|41238.3|41255.8|41235.8|2
1733100100000|2024-12-02 00:41:40|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|0
1733100110000|2024-12-02 00:41:50|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1733100120000|2024-12-02 00:42:00|||||||||1
1733100140000|2024-12-02 00:42:20|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|1
1733100160000|2024-12-02 00:42:40|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|1
1733100170000|2024-12-02 00:42:50|41263.3|41243.3|41265.7|41245.7|41265.7|41245.7|41263.3|41243.3|0
1733100180000|2024-12-02 00:43:00|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|0
1733100190000|2024-12-02 00:43:10|41260.8|41240.8|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|2
1733100200000|2024-12-02 00:43:20|41258.4|41238.4|41258.3|41238.3|41258.4|41238.4|41258.3|41238.3|5
1733100210000|2024-12-02 00:43:30|41238.3|41218.3|41178.3|41158.3|41238.3|41218.3|41168.3|41148.3|88
1733100220000|2024-12-02 00:43:40|41183.3|41163.3|41190.7|41170.7|41190.7|41170.7|41183.3|41163.3|10
1733100230000|2024-12-02 00:43:50|41190.8|41170.8|41200.8|41180.8|41200.8|41180.8|41190.8|41170.8|6
1733100240000|2024-12-02 00:44:00|41203.3|41183.3|41220.8|41200.8|41220.8|41200.8|41203.3|41183.3|21
1733100250000|2024-12-02 00:44:10|41223.3|41203.3|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|8
1733100260000|2024-12-02 00:44:20|41228.3|41208.3|41233.3|41213.3|41233.3|41213.3|41228.3|41208.3|1
1733100270000|2024-12-02 00:44:30|41233.4|41213.4|41225.8|41205.8|41235.8|41215.8|41225.8|41205.8|14
1733100280000|2024-12-02 00:44:40|41220.8|41200.8|41215.8|41195.8|41220.8|41200.8|41215.8|41195.8|9
1733100290000|2024-12-02 00:44:50|41216.1|41196.1|41225.7|41205.7|41225.8|41205.8|41216.1|41196.1|12
1733100300000|2024-12-02 00:45:00|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41223.3|41203.3|4
1733100310000|2024-12-02 00:45:10|41225.7|41205.7|41220.8|41200.8|41225.7|41205.7|41220.8|41200.8|3
1733100320000|2024-12-02 00:45:20|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1733100330000|2024-12-02 00:45:30|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1733100340000|2024-12-02 00:45:40|||||||||1
1733100350000|2024-12-02 00:45:50|||||||||2
1733100360000|2024-12-02 00:46:00|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|17
1733100370000|2024-12-02 00:46:10|41223.2|41203.2|41220.7|41200.7|41223.2|41203.2|41218.3|41198.3|2
1733100380000|2024-12-02 00:46:20|41218.3|41198.3|41220.8|41200.8|41220.8|41200.8|41218.2|41198.2|2
1733100390000|2024-12-02 00:46:30|41223.2|41203.2|41223|41203|41225.7|41205.7|41223|41203|2
1733100400000|2024-12-02 00:46:40|41223.2|41203.2|41223|41203|41223.2|41203.2|41223|41203|0
1733100410000|2024-12-02 00:46:50|41220.8|41200.8|41223.2|41203.2|41225.7|41205.7|41220.7|41200.7|0
1733100420000|2024-12-02 00:47:00|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|2
1733100430000|2024-12-02 00:47:10|41220.8|41200.8|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|1
1733100440000|2024-12-02 00:47:20|41223.2|41203.2|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|0
1733100450000|2024-12-02 00:47:30|41223.2|41203.2|41225.7|41205.7|41225.7|41205.7|41223.2|41203.2|0
1733100460000|2024-12-02 00:47:40|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|1
1733100470000|2024-12-02 00:47:50|41228.3|41208.3|41235.8|41215.8|41238.2|41218.2|41228.3|41208.3|9
1733100480000|2024-12-02 00:48:00|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|3
1733100490000|2024-12-02 00:48:10|41235.5|41215.5|41235.8|41215.8|41235.8|41215.8|41235.5|41215.5|0
1733100500000|2024-12-02 00:48:20|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|0
1733100510000|2024-12-02 00:48:30|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|0
1733100520000|2024-12-02 00:48:40|||||||||1
1733100530000|2024-12-02 00:48:50|41235.7|41215.7|41233.2|41213.2|41238.2|41218.2|41233.2|41213.2|3
1733100540000|2024-12-02 00:49:00|||||||||1
1733100560000|2024-12-02 00:49:20|41235.5|41215.5|41235.7|41215.7|41235.7|41215.7|41235.5|41215.5|0
1733100580000|2024-12-02 00:49:40|||||||||3
1733100590000|2024-12-02 00:49:50|41238.2|41218.2|41238.2|41218.2|41238.2|41218.2|41235.7|41215.7|7
1733100600000|2024-12-02 00:50:00|41238|41218|41238.2|41218.2|41238.2|41218.2|41238|41218|0
1733100620000|2024-12-02 00:50:20|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|3
1733100630000|2024-12-02 00:50:30|||||||||2
1733100640000|2024-12-02 00:50:40|41243|41223|41238.3|41218.3|41243.2|41223.2|41238.3|41218.3|0
1733100650000|2024-12-02 00:50:50|41238.2|41218.2|41238.2|41218.2|41240.7|41220.7|41238.2|41218.2|0
1733100660000|2024-12-02 00:51:00|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|2
1733100670000|2024-12-02 00:51:10|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|41233.2|41213.2|1
1733100680000|2024-12-02 00:51:20|41230.7|41210.7|41233.2|41213.2|41233.2|41213.2|41230.7|41210.7|1
1733100690000|2024-12-02 00:51:30|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|41235.7|41215.7|0
1733100700000|2024-12-02 00:51:40|41235.8|41215.8|41233.3|41213.3|41235.8|41215.8|41233.3|41213.3|0
1733100720000|2024-12-02 00:52:00|41235.7|41215.7|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|0
1733100730000|2024-12-02 00:52:10|41233.3|41213.3|41228.2|41208.2|41233.3|41213.3|41228.2|41208.2|9
1733100740000|2024-12-02 00:52:20|41225.8|41205.8|41220.8|41200.8|41225.8|41205.8|41220.8|41200.8|0
1733100750000|2024-12-02 00:52:30|41223|41203|41225.8|41205.8|41225.8|41205.8|41218.5|41198.5|5
1733100770000|2024-12-02 00:52:50|41223.5|41203.5|41223.3|41203.3|41225.8|41205.8|41223.3|41203.3|2
1733100780000|2024-12-02 00:53:00|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|41225.8|41205.8|1
1733100790000|2024-12-02 00:53:10|41223.3|41203.3|41225.8|41205.8|41225.8|41205.8|41220.8|41200.8|1
1733100800000|2024-12-02 00:53:20|41228.2|41208.2|41228.2|41208.2|41228.3|41208.3|41228.2|41208.2|3
1733100810000|2024-12-02 00:53:30|41230.5|41210.5|41233.2|41213.2|41233.2|41213.2|41230.5|41210.5|2
1733100820000|2024-12-02 00:53:40|41235.7|41215.7|41240.8|41220.8|41243.2|41223.2|41235.7|41215.7|4
1733100830000|2024-12-02 00:53:50|41240.7|41220.7|41245.7|41225.7|41245.7|41225.7|41240.7|41220.7|1
1733100840000|2024-12-02 00:54:00|41248|41228|41250.7|41230.7|41250.7|41230.7|41248|41228|3
1733100850000|2024-12-02 00:54:10|41253.2|41233.2|41243.2|41223.2|41253.2|41233.2|41243.2|41223.2|2
1733100860000|2024-12-02 00:54:20|41245.7|41225.7|41245.5|41225.5|41245.7|41225.7|41245.5|41225.5|0
1733100870000|2024-12-02 00:54:30|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|6
1733100880000|2024-12-02 00:54:40|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|41248.2|41228.2|0
1733100890000|2024-12-02 00:54:50|41245.5|41225.5|41230.8|41210.8|41245.5|41225.5|41230.8|41210.8|7
1733100900000|2024-12-02 00:55:00|||||||||1
1733100910000|2024-12-02 00:55:10|41231|41211|41233.3|41213.3|41233.3|41213.3|41231|41211|2
1733100920000|2024-12-02 00:55:20|41233.2|41213.2|41233.3|41213.3|41233.3|41213.3|41233.2|41213.2|0
1733100930000|2024-12-02 00:55:30|41233.2|41213.2|41238.2|41218.2|41238.2|41218.2|41233.2|41213.2|4
1733100940000|2024-12-02 00:55:40|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|2
1733100950000|2024-12-02 00:55:50|41238.3|41218.3|41243.2|41223.2|41243.2|41223.2|41238.2|41218.2|3
1733100960000|2024-12-02 00:56:00|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|7
1733100970000|2024-12-02 00:56:10|41243|41223|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|5
1733100980000|2024-12-02 00:56:20|41243.3|41223.3|41243.2|41223.2|41245.7|41225.7|41243.2|41223.2|6
1733100990000|2024-12-02 00:56:30|41243|41223|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|2
1733101000000|2024-12-02 00:56:40|41243|41223|41240.7|41220.7|41243|41223|41240.7|41220.7|1
1733101010000|2024-12-02 00:56:50|41243|41223|41243.2|41223.2|41243.2|41223.2|41243|41223|0
1733101020000|2024-12-02 00:57:00|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|2
1733101030000|2024-12-02 00:57:10|41240.7|41220.7|41243.2|41223.2|41243.2|41223.2|41240.7|41220.7|0
1733101040000|2024-12-02 00:57:20|41245.5|41225.5|41245.7|41225.7|41245.7|41225.7|41245.5|41225.5|1
1733101050000|2024-12-02 00:57:30|41250.7|41230.7|41253.2|41233.2|41253.2|41233.2|41250.7|41230.7|10
1733101070000|2024-12-02 00:57:50|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|4
1733101080000|2024-12-02 00:58:00|41253.2|41233.2|41250.7|41230.7|41253.2|41233.2|41250.7|41230.7|3
1733101090000|2024-12-02 00:58:10|41248.3|41228.3|41245.7|41225.7|41248.3|41228.3|41245.7|41225.7|1
1733101100000|2024-12-02 00:58:20|41243.2|41223.2|41238.3|41218.3|41243.2|41223.2|41238.3|41218.3|8
1733101110000|2024-12-02 00:58:30|41236|41216|41236|41216|41236|41216|41236|41216|3
1733101120000|2024-12-02 00:58:40|41235.8|41215.8|41235.7|41215.7|41238.2|41218.2|41233.3|41213.3|2
1733101130000|2024-12-02 00:58:50|41238.2|41218.2|41233.3|41213.3|41238.2|41218.2|41233.3|41213.3|3
1733101140000|2024-12-02 00:59:00|41240.7|41220.7|41251|41231|41275.8|41255.8|41240.7|41220.7|42
1733101150000|2024-12-02 00:59:10|41258.3|41238.3|41265.8|41245.8|41265.8|41245.8|41258.3|41238.3|51
1733101160000|2024-12-02 00:59:20|41260.8|41240.8|41253.3|41233.3|41263.2|41243.2|41253.3|41233.3|14
1733101170000|2024-12-02 00:59:30|41253|41233|41248.3|41228.3|41253|41233|41243.3|41223.3|12
1733101180000|2024-12-02 00:59:40|41245.8|41225.8|41248.3|41228.3|41248.3|41228.3|41245.8|41225.8|3
1733101190000|2024-12-02 00:59:50|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41240.8|41220.8|15
1733101200000|2024-12-02 01:00:00|41248.2|41228.2|41305.8|41285.8|41315.8|41295.8|41248.2|41228.2|85
1733101210000|2024-12-02 01:00:10|41303.3|41283.3|41305.8|41285.8|41310.7|41290.7|41290.8|41270.8|54
1733101220000|2024-12-02 01:00:20|41308.2|41288.2|41325.8|41305.8|41325.8|41305.8|41305.8|41285.8|49
1733101230000|2024-12-02 01:00:30|41328.3|41308.3|41320.8|41300.8|41330.8|41310.8|41318.3|41298.3|25
1733101240000|2024-12-02 01:00:40|41318.5|41298.5|41320.8|41300.8|41323.3|41303.3|41315.8|41295.8|22
1733101250000|2024-12-02 01:00:50|41318.5|41298.5|41313.5|41293.5|41318.5|41298.5|41308.3|41288.3|27
1733101260000|2024-12-02 01:01:00|41311.1|41291.1|41305.8|41285.8|41315.8|41295.8|41303.3|41283.3|36
1733101270000|2024-12-02 01:01:10|41308.5|41288.5|41308.3|41288.3|41310.8|41290.8|41301.1|41281.1|13
1733101280000|2024-12-02 01:01:20|41306|41286|41305.7|41285.7|41308.2|41288.2|41303.3|41283.3|28
1733101290000|2024-12-02 01:01:30|41305.8|41285.8|41313.3|41293.3|41313.3|41293.3|41305.8|41285.8|9
1733101300000|2024-12-02 01:01:40|41315.7|41295.7|41320.8|41300.8|41320.8|41300.8|41315.7|41295.7|11
1733101310000|2024-12-02 01:01:50|41316|41296|41318.3|41298.3|41323.2|41303.2|41315.8|41295.8|8
1733101320000|2024-12-02 01:02:00|41318.5|41298.5|41325.8|41305.8|41325.8|41305.8|41315.8|41295.8|19
1733101330000|2024-12-02 01:02:10|41323.3|41303.3|41315.8|41295.8|41323.3|41303.3|41315.8|41295.8|10
1733101340000|2024-12-02 01:02:20|41315.7|41295.7|41313.3|41293.3|41315.7|41295.7|41310.7|41290.7|7
1733101350000|2024-12-02 01:02:30|41315.7|41295.7|41315.8|41295.8|41315.8|41295.8|41313.3|41293.3|10
1733101360000|2024-12-02 01:02:40|41318.3|41298.3|41318.2|41298.2|41323.2|41303.2|41315.8|41295.8|23
1733101370000|2024-12-02 01:02:50|41318.3|41298.3|41318.3|41298.3|41320.8|41300.8|41315.8|41295.8|2
1733101380000|2024-12-02 01:03:00|41315.8|41295.8|41320.8|41300.8|41320.8|41300.8|41308.3|41288.3|20
1733101390000|2024-12-02 01:03:10|41323.3|41303.3|41325.8|41305.8|41325.8|41305.8|41320.8|41300.8|5
1733101400000|2024-12-02 01:03:20|41320.8|41300.8|41315.8|41295.8|41320.8|41300.8|41315.8|41295.8|8
1733101410000|2024-12-02 01:03:30|41313.5|41293.5|41320.7|41300.7|41320.7|41300.7|41313.3|41293.3|9
1733101420000|2024-12-02 01:03:40|41315.8|41295.8|41315.8|41295.8|41320.8|41300.8|41315.8|41295.8|1
1733101430000|2024-12-02 01:03:50|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|10
1733101440000|2024-12-02 01:04:00|41320.7|41300.7|41325.8|41305.8|41325.8|41305.8|41315.8|41295.8|14
1733101450000|2024-12-02 01:04:10|41328.2|41308.2|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|1
1733101460000|2024-12-02 01:04:20|41320.8|41300.8|41318.2|41298.2|41320.8|41300.8|41313.5|41293.5|10
1733101470000|2024-12-02 01:04:30|41318.3|41298.3|41308.5|41288.5|41318.3|41298.3|41308.3|41288.3|16
1733101480000|2024-12-02 01:04:40|41310.8|41290.8|41305.8|41285.8|41313.2|41293.2|41305.8|41285.8|11
1733101490000|2024-12-02 01:04:50|41303.3|41283.3|41311|41291|41313.3|41293.3|41303.3|41283.3|16
1733101500000|2024-12-02 01:05:00|41310.8|41290.8|41305.6|41285.6|41310.8|41290.8|41300.8|41280.8|6
1733101510000|2024-12-02 01:05:10|41303.5|41283.5|41305.7|41285.7|41305.8|41285.8|41300.8|41280.8|13
1733101520000|2024-12-02 01:05:20|41303.3|41283.3|41305.8|41285.8|41305.8|41285.8|41303.3|41283.3|11
1733101530000|2024-12-02 01:05:30|41303.5|41283.5|41310.8|41290.8|41310.8|41290.8|41303.5|41283.5|7
1733101540000|2024-12-02 01:05:40|41311|41291|41320.8|41300.8|41320.8|41300.8|41311|41291|6
1733101550000|2024-12-02 01:05:50|41321|41301|41323.3|41303.3|41323.3|41303.3|41318.3|41298.3|1
1733101560000|2024-12-02 01:06:00|41320.8|41300.8|41325.8|41305.8|41328.3|41308.3|41320.8|41300.8|10
1733101570000|2024-12-02 01:06:10|41328.2|41308.2|41330.8|41310.8|41330.8|41310.8|41325.8|41305.8|8
1733101580000|2024-12-02 01:06:20|41328.3|41308.3|41325.8|41305.8|41330.8|41310.8|41325.8|41305.8|1
1733101590000|2024-12-02 01:06:30|41323.3|41303.3|41325.8|41305.8|41325.8|41305.8|41323.3|41303.3|3
1733101600000|2024-12-02 01:06:40|41323.3|41303.3|41320.8|41300.8|41325.7|41305.7|41320.8|41300.8|3
1733101610000|2024-12-02 01:06:50|41321|41301|41325.8|41305.8|41325.8|41305.8|41321|41301|1
1733101620000|2024-12-02 01:07:00|41323.5|41303.5|41323.3|41303.3|41325.8|41305.8|41320.8|41300.8|7
1733101630000|2024-12-02 01:07:10|41321|41301|41320.8|41300.8|41321|41301|41318.3|41298.3|4
1733101640000|2024-12-02 01:07:20|41323.3|41303.3|41323.3|41303.3|41328.3|41308.3|41323.3|41303.3|9
1733101650000|2024-12-02 01:07:30|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41323.5|41303.5|3
1733101660000|2024-12-02 01:07:40|41328.3|41308.3|41328.3|41308.3|41328.3|41308.3|41325.8|41305.8|6
1733101670000|2024-12-02 01:07:50|41330.8|41310.8|41333.2|41313.2|41333.2|41313.2|41328.3|41308.3|4
1733101680000|2024-12-02 01:08:00|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.2|41313.2|9
1733101690000|2024-12-02 01:08:10|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|13
1733101700000|2024-12-02 01:08:20|41335.8|41315.8|41338.3|41318.3|41338.3|41318.3|41333.3|41313.3|3
1733101710000|2024-12-02 01:08:30|41340.7|41320.7|41340.8|41320.8|41340.8|41320.8|41340.7|41320.7|16
1733101720000|2024-12-02 01:08:40|41338.3|41318.3|41343.3|41323.3|41343.3|41323.3|41335.8|41315.8|3
1733101730000|2024-12-02 01:08:50|41338.6|41318.6|41335.8|41315.8|41338.6|41318.6|41335.8|41315.8|11
1733101740000|2024-12-02 01:09:00|41338.2|41318.2|41338.4|41318.4|41338.4|41318.4|41333.4|41313.4|8
1733101760000|2024-12-02 01:09:20|41338.2|41318.2|41338.4|41318.4|41340.9|41320.9|41338.2|41318.2|10
1733101770000|2024-12-02 01:09:30|41336|41316|41340.9|41320.9|41340.9|41320.9|41333.4|41313.4|6
1733101780000|2024-12-02 01:09:40|41340.7|41320.7|41338.4|41318.4|41340.9|41320.9|41338.4|41318.4|2
1733101790000|2024-12-02 01:09:50|41340.9|41320.9|41333.4|41313.4|41340.9|41320.9|41333.4|41313.4|9
1733101800000|2024-12-02 01:10:00|41331|41311|41328.4|41308.4|41333.4|41313.4|41328.4|41308.4|6
1733101810000|2024-12-02 01:10:10|41325.9|41305.9|41323.4|41303.4|41328.4|41308.4|41321|41301|7
1733101820000|2024-12-02 01:10:20|41320.9|41300.9|41323.4|41303.4|41323.4|41303.4|41318.4|41298.4|4
1733101830000|2024-12-02 01:10:30|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|5
1733101840000|2024-12-02 01:10:40|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|1
1733101850000|2024-12-02 01:10:50|41328.5|41308.5|41328.4|41308.4|41330.9|41310.9|41328.4|41308.4|0
1733101860000|2024-12-02 01:11:00|41330.9|41310.9|41328.4|41308.4|41330.9|41310.9|41323.4|41303.4|6
1733101870000|2024-12-02 01:11:10|41330.9|41310.9|41318.4|41298.4|41330.9|41310.9|41318.4|41298.4|2
1733101880000|2024-12-02 01:11:20|41315.9|41295.9|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|7
1733101890000|2024-12-02 01:11:30|41313.6|41293.6|41315.9|41295.9|41315.9|41295.9|41313.6|41293.6|4
1733101900000|2024-12-02 01:11:40|41318.4|41298.4|41318.2|41298.2|41318.4|41298.4|41315.9|41295.9|0
1733101910000|2024-12-02 01:11:50|41318.4|41298.4|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|8
1733101920000|2024-12-02 01:12:00|41318.5|41298.5|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|6
1733101930000|2024-12-02 01:12:10|41320.9|41300.9|41318.5|41298.5|41323.4|41303.4|41316|41296|4
1733101940000|2024-12-02 01:12:20|41320.9|41300.9|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|4
1733101950000|2024-12-02 01:12:30|41320.7|41300.7|41318.2|41298.2|41320.9|41300.9|41318.2|41298.2|2
1733101960000|2024-12-02 01:12:40|41315.9|41295.9|41303.4|41283.4|41315.9|41295.9|41303.4|41283.4|3
1733101970000|2024-12-02 01:12:50|41303.5|41283.5|41305.7|41285.7|41310.9|41290.9|41303.4|41283.4|7
1733101980000|2024-12-02 01:13:00|41305.9|41285.9|41305.9|41285.9|41308.4|41288.4|41303.5|41283.5|8
1733101990000|2024-12-02 01:13:10|41303.4|41283.4|41308.4|41288.4|41310.9|41290.9|41303.4|41283.4|5
1733102000000|2024-12-02 01:13:20|41305.9|41285.9|41305.9|41285.9|41308.4|41288.4|41303.4|41283.4|7
1733102010000|2024-12-02 01:13:30|41303.4|41283.4|41305.9|41285.9|41308.4|41288.4|41303.4|41283.4|2
1733102020000|2024-12-02 01:13:40|41303.4|41283.4|41303.4|41283.4|41308.4|41288.4|41303.4|41283.4|6
1733102030000|2024-12-02 01:13:50|41305.7|41285.7|41303.4|41283.4|41308.4|41288.4|41303.4|41283.4|2
1733102040000|2024-12-02 01:14:00|41305.7|41285.7|41310.9|41290.9|41310.9|41290.9|41305.7|41285.7|3
1733102050000|2024-12-02 01:14:10|||||||||1
1733102060000|2024-12-02 01:14:20|41313.2|41293.2|41313.4|41293.4|41313.4|41293.4|41308.4|41288.4|2
1733102070000|2024-12-02 01:14:30|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|3
1733102080000|2024-12-02 01:14:40|41315.7|41295.7|41315.9|41295.9|41315.9|41295.9|41313.4|41293.4|2
1733102090000|2024-12-02 01:14:50|||||||||7
1733102100000|2024-12-02 01:15:00|41313.5|41293.5|41310.9|41290.9|41313.5|41293.5|41306.1|41286.1|6
1733102110000|2024-12-02 01:15:10|41313.4|41293.4|41335.9|41315.9|41345.9|41325.9|41313.4|41293.4|23
1733102120000|2024-12-02 01:15:20|41333.5|41313.5|41323.4|41303.4|41333.5|41313.5|41318.4|41298.4|8
1733102130000|2024-12-02 01:15:30|41325.7|41305.7|41330.9|41310.9|41330.9|41310.9|41325.7|41305.7|4
1733102140000|2024-12-02 01:15:40|41328.5|41308.5|41320.9|41300.9|41330.9|41310.9|41320.9|41300.9|0
1733102150000|2024-12-02 01:15:50|41318.5|41298.5|41323.2|41303.2|41323.4|41303.4|41318.4|41298.4|1
1733102160000|2024-12-02 01:16:00|41323.4|41303.4|41328.4|41308.4|41328.4|41308.4|41323.4|41303.4|8
1733102170000|2024-12-02 01:16:10|41326|41306|41321.1|41301.1|41326|41306|41321.1|41301.1|2
1733102180000|2024-12-02 01:16:20|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|41318.2|41298.2|3
1733102190000|2024-12-02 01:16:30|41318.4|41298.4|41315.9|41295.9|41318.4|41298.4|41313.4|41293.4|4
1733102200000|2024-12-02 01:16:40|41318.4|41298.4|41320.9|41300.9|41323.4|41303.4|41318.4|41298.4|30
1733102210000|2024-12-02 01:16:50|41323.2|41303.2|41318.4|41298.4|41323.4|41303.4|41318.4|41298.4|6
1733102220000|2024-12-02 01:17:00|41316|41296|41308.4|41288.4|41316|41296|41308.4|41288.4|7
1733102230000|2024-12-02 01:17:10|41310.9|41290.9|41306|41286|41313.4|41293.4|41306|41286|3
1733102240000|2024-12-02 01:17:20|41305.9|41285.9|41301|41281|41305.9|41285.9|41301|41281|4
1733102250000|2024-12-02 01:17:30|41303.4|41283.4|41295.9|41275.9|41303.4|41283.4|41295.9|41275.9|7
1733102260000|2024-12-02 01:17:40|41298.4|41278.4|41293.4|41273.4|41298.4|41278.4|41290.9|41270.9|8
1733102270000|2024-12-02 01:17:50|41290.9|41270.9|41293.4|41273.4|41293.4|41273.4|41290.9|41270.9|4
1733102280000|2024-12-02 01:18:00|41291|41271|41295.9|41275.9|41295.9|41275.9|41290.9|41270.9|14
1733102290000|2024-12-02 01:18:10|41293.4|41273.4|41295.9|41275.9|41296|41276|41293.4|41273.4|4
1733102300000|2024-12-02 01:18:20|41298.4|41278.4|41298.5|41278.5|41298.5|41278.5|41298.4|41278.4|1
1733102310000|2024-12-02 01:18:30|41298.4|41278.4|41300.7|41280.7|41300.9|41280.9|41298.4|41278.4|4
1733102320000|2024-12-02 01:18:40|41298.5|41278.5|41295.9|41275.9|41298.5|41278.5|41295.9|41275.9|7
1733102330000|2024-12-02 01:18:50|41298.4|41278.4|41295.7|41275.7|41298.4|41278.4|41295.7|41275.7|2
1733102340000|2024-12-02 01:19:00|41295.9|41275.9|41278.4|41258.4|41295.9|41275.9|41275.9|41255.9|12
1733102350000|2024-12-02 01:19:10|41276|41256|41273.5|41253.5|41278.4|41258.4|41273.5|41253.5|1
1733102360000|2024-12-02 01:19:20|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41275.9|41255.9|7
1733102370000|2024-12-02 01:19:30|41278.5|41258.5|41273.4|41253.4|41278.5|41258.5|41273.4|41253.4|5
1733102380000|2024-12-02 01:19:40|41271|41251|41273.4|41253.4|41273.4|41253.4|41270.9|41250.9|0
1733102390000|2024-12-02 01:19:50|41275.7|41255.7|41275.9|41255.9|41278.2|41258.2|41271|41251|5
1733102400000|2024-12-02 01:20:00|41273.4|41253.4|41275.9|41255.9|41275.9|41255.9|41270.9|41250.9|3
1733102410000|2024-12-02 01:20:10|41273.5|41253.5|41273.4|41253.4|41275.9|41255.9|41270.9|41250.9|3
1733102420000|2024-12-02 01:20:20|41270.9|41250.9|41273.4|41253.4|41275.9|41255.9|41268.4|41248.4|3
1733102430000|2024-12-02 01:20:30|41270.9|41250.9|41268.4|41248.4|41275.9|41255.9|41268.4|41248.4|0
1733102440000|2024-12-02 01:20:40|41270.9|41250.9|41273.2|41253.2|41273.4|41253.4|41268.4|41248.4|3
1733102450000|2024-12-02 01:20:50|41270.9|41250.9|41270.9|41250.9|41273.4|41253.4|41270.9|41250.9|0
1733102460000|2024-12-02 01:21:00|41273.2|41253.2|41268.4|41248.4|41273.4|41253.4|41268.4|41248.4|2
1733102470000|2024-12-02 01:21:10|41263.5|41243.5|41263.4|41243.4|41263.5|41243.5|41258.4|41238.4|14
1733102480000|2024-12-02 01:21:20|41261|41241|41263.4|41243.4|41265.9|41245.9|41260.9|41240.9|1
1733102490000|2024-12-02 01:21:30|41265.7|41245.7|41268.4|41248.4|41268.4|41248.4|41263.4|41243.4|7
1733102500000|2024-12-02 01:21:40|41270.9|41250.9|41270.9|41250.9|41270.9|41250.9|41266|41246|2
1733102510000|2024-12-02 01:21:50|41268.5|41248.5|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|0
1733102520000|2024-12-02 01:22:00|41270.9|41250.9|41268.4|41248.4|41273.4|41253.4|41266|41246|23
1733102530000|2024-12-02 01:22:10|41270.7|41250.7|41273.4|41253.4|41273.4|41253.4|41268.4|41248.4|8
1733102540000|2024-12-02 01:22:20|41275.9|41255.9|41275.9|41255.9|41278.4|41258.4|41273.4|41253.4|3
1733102550000|2024-12-02 01:22:30|41278.4|41258.4|41273.4|41253.4|41278.4|41258.4|41273.4|41253.4|3
1733102560000|2024-12-02 01:22:40|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41273.4|41253.4|9
1733102570000|2024-12-02 01:22:50|41278.4|41258.4|41278.4|41258.4|41283.4|41263.4|41278.4|41258.4|2
1733102580000|2024-12-02 01:23:00|41280.7|41260.7|41271|41251|41280.9|41260.9|41271|41251|4
1733102590000|2024-12-02 01:23:10|41270.9|41250.9|41273.2|41253.2|41275.9|41255.9|41270.9|41250.9|5
1733102600000|2024-12-02 01:23:20|41273.4|41253.4|41270.9|41250.9|41273.4|41253.4|41268.4|41248.4|0
1733102610000|2024-12-02 01:23:30|41270.7|41250.7|41270.7|41250.7|41273.4|41253.4|41268.4|41248.4|0
1733102620000|2024-12-02 01:23:40|41268.4|41248.4|41273.4|41253.4|41273.4|41253.4|41268.4|41248.4|4
1733102630000|2024-12-02 01:23:50|41270.9|41250.9|41268.4|41248.4|41273.4|41253.4|41268.4|41248.4|1
1733102640000|2024-12-02 01:24:00|41273.4|41253.4|41278.4|41258.4|41280.6|41260.6|41273.4|41253.4|6
1733102650000|2024-12-02 01:24:10|41275.9|41255.9|41278.4|41258.4|41278.4|41258.4|41273.4|41253.4|4
1733102660000|2024-12-02 01:24:20|41275.9|41255.9|41273.4|41253.4|41278.4|41258.4|41273.4|41253.4|0
1733102670000|2024-12-02 01:24:30|41273.5|41253.5|41275.9|41255.9|41278.4|41258.4|41273.5|41253.5|3
1733102680000|2024-12-02 01:24:40|41278.4|41258.4|41278.4|41258.4|41280.9|41260.9|41278.4|41258.4|0
1733102690000|2024-12-02 01:24:50|41275.9|41255.9|41273.4|41253.4|41275.9|41255.9|41271|41251|3
1733102700000|2024-12-02 01:25:00|41270.9|41250.9|41263.4|41243.4|41273.4|41253.4|41263.4|41243.4|13
1733102710000|2024-12-02 01:25:10|41260.9|41240.9|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|15
1733102720000|2024-12-02 01:25:20|41258.5|41238.5|41258.4|41238.4|41258.5|41238.5|41258.4|41238.4|7
1733102730000|2024-12-02 01:25:30|41260.9|41240.9|41253.4|41233.4|41260.9|41240.9|41253.4|41233.4|4
1733102740000|2024-12-02 01:25:40|41255.9|41235.9|41258.2|41238.2|41258.4|41238.4|41253.4|41233.4|9
1733102750000|2024-12-02 01:25:50|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41253.4|41233.4|6
1733102760000|2024-12-02 01:26:00|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41250.9|41230.9|12
1733102770000|2024-12-02 01:26:10|41255.9|41235.9|41253.4|41233.4|41255.9|41235.9|41253.4|41233.4|4
1733102780000|2024-12-02 01:26:20|41255.9|41235.9|41255.9|41235.9|41258.2|41238.2|41255.9|41235.9|0
1733102790000|2024-12-02 01:26:30|41258.2|41238.2|41260.9|41240.9|41260.9|41240.9|41258.2|41238.2|5
1733102810000|2024-12-02 01:26:50|41263.2|41243.2|41268.4|41248.4|41270.9|41250.9|41263.2|41243.2|9
1733102820000|2024-12-02 01:27:00|41268.2|41248.2|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|4
1733102830000|2024-12-02 01:27:10|41268.2|41248.2|41268.4|41248.4|41268.4|41248.4|41265.9|41245.9|6
1733102840000|2024-12-02 01:27:20|||||||||4
1733102850000|2024-12-02 01:27:30|41270.7|41250.7|41273.4|41253.4|41273.4|41253.4|41270.7|41250.7|8
1733102860000|2024-12-02 01:27:40|41275.7|41255.7|41273.4|41253.4|41275.9|41255.9|41270.9|41250.9|0
1733102870000|2024-12-02 01:27:50|41270.9|41250.9|41273.4|41253.4|41275.8|41255.8|41270.9|41250.9|1
1733102880000|2024-12-02 01:28:00|41275.9|41255.9|41278.3|41258.3|41278.3|41258.3|41275.9|41255.9|5
1733102890000|2024-12-02 01:28:10|41278.4|41258.4|41270.9|41250.9|41278.4|41258.4|41270.9|41250.9|15
1733102900000|2024-12-02 01:28:20|41273.4|41253.4|41266|41246|41273.4|41253.4|41266|41246|2
1733102910000|2024-12-02 01:28:30|41268.5|41248.5|41266|41246|41268.5|41248.5|41266|41246|0
1733102920000|2024-12-02 01:28:40|41268.4|41248.4|41265.9|41245.9|41268.5|41248.5|41263.5|41243.5|0
1733102930000|2024-12-02 01:28:50|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|41265.8|41245.8|17
1733102940000|2024-12-02 01:29:00|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|4
1733102950000|2024-12-02 01:29:10|41258.5|41238.5|41261|41241|41263.3|41243.3|41258.4|41238.4|6
1733102960000|2024-12-02 01:29:20|41260.9|41240.9|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|4
1733102970000|2024-12-02 01:29:30|41255.9|41235.9|41255.8|41235.8|41258.4|41238.4|41255.8|41235.8|3
1733102980000|2024-12-02 01:29:40|41253.4|41233.4|41240.9|41220.9|41253.4|41233.4|41240.9|41220.9|11
1733102990000|2024-12-02 01:29:50|41241|41221|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|6
1733103000000|2024-12-02 01:30:00|41240.9|41220.9|41235.9|41215.9|41243.4|41223.4|41235.9|41215.9|7
1733103010000|2024-12-02 01:30:10|41233.5|41213.5|41243.4|41223.4|41245.9|41225.9|41233.4|41213.4|10
1733103020000|2024-12-02 01:30:20|41245.9|41225.9|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|2
1733103030000|2024-12-02 01:30:30|41240.9|41220.9|41238.4|41218.4|41240.9|41220.9|41235.9|41215.9|6
1733103040000|2024-12-02 01:30:40|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|2
1733103050000|2024-12-02 01:30:50|41238.5|41218.5|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|2
1733103060000|2024-12-02 01:31:00|41238.7|41218.7|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|6
1733103070000|2024-12-02 01:31:10|41233.7|41213.7|41228.4|41208.4|41233.7|41213.7|41228.4|41208.4|21
1733103080000|2024-12-02 01:31:20|41230.9|41210.9|41225.9|41205.9|41233.4|41213.4|41225.9|41205.9|10
1733103090000|2024-12-02 01:31:30|41226|41206|41233.3|41213.3|41233.3|41213.3|41225.9|41205.9|9
1733103100000|2024-12-02 01:31:40|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|4
1733103110000|2024-12-02 01:31:50|41233.4|41213.4|41228.4|41208.4|41238.4|41218.4|41228.4|41208.4|16
1733103120000|2024-12-02 01:32:00|41225.9|41205.9|41228.4|41208.4|41228.4|41208.4|41223.4|41203.4|5
1733103130000|2024-12-02 01:32:10|41226|41206|41218.4|41198.4|41226|41206|41216|41196|26
1733103140000|2024-12-02 01:32:20|41220.9|41200.9|41226|41206|41228.4|41208.4|41220.9|41200.9|7
1733103150000|2024-12-02 01:32:30|41225.9|41205.9|41220.9|41200.9|41225.9|41205.9|41220.9|41200.9|0
1733103160000|2024-12-02 01:32:40|41223.4|41203.4|41218.4|41198.4|41223.4|41203.4|41218.4|41198.4|9
1733103170000|2024-12-02 01:32:50|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|3
1733103180000|2024-12-02 01:33:00|41223.4|41203.4|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|16
1733103190000|2024-12-02 01:33:10|41225.9|41205.9|41223.4|41203.4|41225.9|41205.9|41218.4|41198.4|2
1733103200000|2024-12-02 01:33:20|41225.8|41205.8|41220.9|41200.9|41228.4|41208.4|41220.9|41200.9|1
1733103210000|2024-12-02 01:33:30|41218.4|41198.4|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|6
1733103220000|2024-12-02 01:33:40|41223.3|41203.3|41223.4|41203.4|41228.4|41208.4|41223.3|41203.3|3
1733103230000|2024-12-02 01:33:50|41225.8|41205.8|41228.4|41208.4|41228.4|41208.4|41225.8|41205.8|2
1733103240000|2024-12-02 01:34:00|41223.5|41203.5|41223.4|41203.4|41226|41206|41223.4|41203.4|12
1733103250000|2024-12-02 01:34:10|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|9
1733103260000|2024-12-02 01:34:20|41218.5|41198.5|41218.4|41198.4|41220.9|41200.9|41218.4|41198.4|8
1733103270000|2024-12-02 01:34:30|41218.5|41198.5|41223.4|41203.4|41223.4|41203.4|41218.5|41198.5|1
1733103280000|2024-12-02 01:34:40|41223.3|41203.3|41223.3|41203.3|41223.4|41203.4|41218.4|41198.4|4
1733103290000|2024-12-02 01:34:50|41221|41201|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|2
1733103300000|2024-12-02 01:35:00|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|5
1733103310000|2024-12-02 01:35:10|41233.3|41213.3|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|3
1733103320000|2024-12-02 01:35:20|41238.4|41218.4|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|7
1733103330000|2024-12-02 01:35:30|41241|41221|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|1
1733103340000|2024-12-02 01:35:40|41235.9|41215.9|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|3
1733103350000|2024-12-02 01:35:50|||||||||4
1733103360000|2024-12-02 01:36:00|41235.8|41215.8|41233.4|41213.4|41235.8|41215.8|41230.9|41210.9|7
1733103370000|2024-12-02 01:36:10|41235.8|41215.8|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|4
1733103380000|2024-12-02 01:36:20|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|9
1733103390000|2024-12-02 01:36:30|41240.9|41220.9|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|3
1733103400000|2024-12-02 01:36:40|41236.1|41216.1|41235.9|41215.9|41238.4|41218.4|41233.4|41213.4|1
1733103410000|2024-12-02 01:36:50|41233.4|41213.4|41238.4|41218.4|41240.9|41220.9|41233.4|41213.4|8
1733103420000|2024-12-02 01:37:00|41240.9|41220.9|41238.4|41218.4|41241.1|41221.1|41235.9|41215.9|5
1733103430000|2024-12-02 01:37:10|||||||||3
1733103440000|2024-12-02 01:37:20|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|13
1733103450000|2024-12-02 01:37:30|41233.7|41213.7|41231.1|41211.1|41233.7|41213.7|41231.1|41211.1|2
1733103460000|2024-12-02 01:37:40|41233.3|41213.3|41240.8|41220.8|41240.8|41220.8|41230.9|41210.9|2
1733103470000|2024-12-02 01:37:50|41240.9|41220.9|41243.4|41223.4|41243.4|41223.4|41238.4|41218.4|0
1733103480000|2024-12-02 01:38:00|41238.4|41218.4|41233.4|41213.4|41240.9|41220.9|41233.4|41213.4|2
1733103490000|2024-12-02 01:38:10|41235.9|41215.9|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733103500000|2024-12-02 01:38:20|41233.4|41213.4|41235.9|41215.9|41235.9|41215.9|41228.4|41208.4|3
1733103510000|2024-12-02 01:38:30|41233.4|41213.4|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|1
1733103520000|2024-12-02 01:38:40|41233.3|41213.3|41238.3|41218.3|41238.3|41218.3|41233.3|41213.3|0
1733103530000|2024-12-02 01:38:50|41240.8|41220.8|41240.6|41220.6|41240.8|41220.8|41238.3|41218.3|2
1733103540000|2024-12-02 01:39:00|41240.8|41220.8|41240.9|41220.9|41243.4|41223.4|41238.3|41218.3|1
1733103550000|2024-12-02 01:39:10|41243.4|41223.4|41263.4|41243.4|41263.4|41243.4|41243.4|41223.4|10
1733103560000|2024-12-02 01:39:20|41265.8|41245.8|41273.3|41253.3|41273.3|41253.3|41265.8|41245.8|4
1733103570000|2024-12-02 01:39:30|41268.6|41248.6|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|2
1733103580000|2024-12-02 01:39:40|41265.9|41245.9|41268.4|41248.4|41270.9|41250.9|41265.9|41245.9|3
1733103590000|2024-12-02 01:39:50|41268.3|41248.3|41258.6|41238.6|41268.3|41248.3|41258.6|41238.6|2
1733103600000|2024-12-02 01:40:00|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41253.4|41233.4|7
1733103610000|2024-12-02 01:40:10|41260.8|41240.8|41258.4|41238.4|41260.9|41240.9|41258.4|41238.4|4
1733103620000|2024-12-02 01:40:20|41263.4|41243.4|41265.9|41245.9|41265.9|41245.9|41263.4|41243.4|8
1733103630000|2024-12-02 01:40:30|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|41268.4|41248.4|3
1733103650000|2024-12-02 01:40:50|41270.9|41250.9|41275.9|41255.9|41275.9|41255.9|41270.9|41250.9|6
1733103660000|2024-12-02 01:41:00|41273.4|41253.4|41271.1|41251.1|41275.9|41255.9|41271.1|41251.1|0
1733103670000|2024-12-02 01:41:10|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|41268.6|41248.6|2
1733103680000|2024-12-02 01:41:20|41268.4|41248.4|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|3
1733103690000|2024-12-02 01:41:30|41268.3|41248.3|41263.4|41243.4|41268.3|41248.3|41263.4|41243.4|0
1733103700000|2024-12-02 01:41:40|41263.6|41243.6|41273.4|41253.4|41273.4|41253.4|41263.6|41243.6|4
1733103710000|2024-12-02 01:41:50|41275.9|41255.9|41278.4|41258.4|41278.4|41258.4|41275.9|41255.9|2
1733103720000|2024-12-02 01:42:00|41280.8|41260.8|41283.4|41263.4|41283.4|41263.4|41278.4|41258.4|3
1733103730000|2024-12-02 01:42:10|41285.8|41265.8|41288.4|41268.4|41290.9|41270.9|41285.8|41265.8|3
1733103740000|2024-12-02 01:42:20|41286.1|41266.1|41280.9|41260.9|41286.1|41266.1|41280.9|41260.9|2
1733103750000|2024-12-02 01:42:30|41278.4|41258.4|41280.9|41260.9|41280.9|41260.9|41278.4|41258.4|1
1733103760000|2024-12-02 01:42:40|41278.6|41258.6|41280.8|41260.8|41280.9|41260.9|41275.9|41255.9|0
1733103770000|2024-12-02 01:42:50|41280.9|41260.9|41273.4|41253.4|41280.9|41260.9|41273.4|41253.4|1
1733103780000|2024-12-02 01:43:00|41275.9|41255.9|41278.4|41258.4|41280.8|41260.8|41275.9|41255.9|3
1733103790000|2024-12-02 01:43:10|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|41280.9|41260.9|4
1733103800000|2024-12-02 01:43:20|41283.4|41263.4|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|6
1733103810000|2024-12-02 01:43:30|41280.9|41260.9|41278.6|41258.6|41280.9|41260.9|41278.6|41258.6|8
1733103820000|2024-12-02 01:43:40|41278.4|41258.4|41285.9|41265.9|41285.9|41265.9|41278.4|41258.4|1
1733103830000|2024-12-02 01:43:50|41286.1|41266.1|41285.8|41265.8|41288.4|41268.4|41283.4|41263.4|1
1733103840000|2024-12-02 01:44:00|41285.9|41265.9|41285.9|41265.9|41285.9|41265.9|41283.4|41263.4|2
1733103850000|2024-12-02 01:44:10|41286.1|41266.1|41285.9|41265.9|41288.4|41268.4|41285.9|41265.9|1
1733103860000|2024-12-02 01:44:20|41288.3|41268.3|41288.4|41268.4|41288.4|41268.4|41288.3|41268.3|0
1733103870000|2024-12-02 01:44:30|41285.9|41265.9|41285.9|41265.9|41288.4|41268.4|41285.9|41265.9|2
1733103880000|2024-12-02 01:44:40|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41285.9|41265.9|1
1733103890000|2024-12-02 01:44:50|41288.3|41268.3|41288.4|41268.4|41288.4|41268.4|41285.8|41265.8|6
1733103900000|2024-12-02 01:45:00|41290.8|41270.8|41338.4|41318.4|41338.4|41318.4|41290.8|41270.8|88
1733103910000|2024-12-02 01:45:10|41340.8|41320.8|41340.9|41320.9|41343.4|41323.4|41333.4|41313.4|25
1733103920000|2024-12-02 01:45:20|41341.1|41321.1|41348.6|41328.6|41350.9|41330.9|41340.9|41320.9|18
1733103930000|2024-12-02 01:45:30|41348.4|41328.4|41350.9|41330.9|41353.3|41333.3|41346.1|41326.1|8
1733103940000|2024-12-02 01:45:40|41348.4|41328.4|41353.4|41333.4|41353.4|41333.4|41348.4|41328.4|5
1733103950000|2024-12-02 01:45:50|41350.9|41330.9|41348.4|41328.4|41353.4|41333.4|41348.4|41328.4|3
1733103960000|2024-12-02 01:46:00|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|41346.1|41326.1|5
1733103970000|2024-12-02 01:46:10|41345.9|41325.9|41338.4|41318.4|41348.4|41328.4|41335.9|41315.9|12
1733103980000|2024-12-02 01:46:20|41335.9|41315.9|41333.4|41313.4|41335.9|41315.9|41333.4|41313.4|0
1733103990000|2024-12-02 01:46:30|||||||||1
1733104000000|2024-12-02 01:46:40|41333.3|41313.3|41321.1|41301.1|41333.3|41313.3|41321.1|41301.1|1
1733104010000|2024-12-02 01:46:50|41320.9|41300.9|41316.1|41296.1|41320.9|41300.9|41316.1|41296.1|3
1733104020000|2024-12-02 01:47:00|41318.6|41298.6|41328.4|41308.4|41330.8|41310.8|41318.6|41298.6|2
1733104030000|2024-12-02 01:47:10|41330.9|41310.9|41328.4|41308.4|41333.4|41313.4|41325.9|41305.9|4
1733104040000|2024-12-02 01:47:20|41330.9|41310.9|41335.8|41315.8|41335.8|41315.8|41330.9|41310.9|4
1733104050000|2024-12-02 01:47:30|41335.7|41315.7|41335.8|41315.8|41335.8|41315.8|41333.3|41313.3|0
1733104060000|2024-12-02 01:47:40|41333.3|41313.3|41335.8|41315.8|41335.8|41315.8|41333.3|41313.3|0
1733104070000|2024-12-02 01:47:50|41333.3|41313.3|41335.7|41315.7|41335.8|41315.8|41333.3|41313.3|1
1733104080000|2024-12-02 01:48:00|41335.8|41315.8|41335.9|41315.9|41338.4|41318.4|41333.4|41313.4|1
1733104090000|2024-12-02 01:48:10|41338.3|41318.3|41335.8|41315.8|41338.4|41318.4|41333.4|41313.4|0
1733104100000|2024-12-02 01:48:20|41335.9|41315.9|41333.4|41313.4|41335.9|41315.9|41330.9|41310.9|1
1733104110000|2024-12-02 01:48:30|41335.8|41315.8|41330.9|41310.9|41335.9|41315.9|41330.9|41310.9|2
1733104120000|2024-12-02 01:48:40|41328.6|41308.6|41330.9|41310.9|41330.9|41310.9|41328.4|41308.4|1
1733104130000|2024-12-02 01:48:50|41328.6|41308.6|41330.9|41310.9|41330.9|41310.9|41328.4|41308.4|17
1733104140000|2024-12-02 01:49:00|41338|41318|41343.4|41323.4|41343.4|41323.4|41338|41318|25
1733104150000|2024-12-02 01:49:10|41345.9|41325.9|41338.4|41318.4|41345.9|41325.9|41338.4|41318.4|6
1733104160000|2024-12-02 01:49:20|41340.8|41320.8|41335.9|41315.9|41340.9|41320.9|41333.4|41313.4|1
1733104170000|2024-12-02 01:49:30|41338.4|41318.4|41340.9|41320.9|41343.3|41323.3|41333.4|41313.4|6
1733104180000|2024-12-02 01:49:40|41343.3|41323.3|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|1
1733104190000|2024-12-02 01:49:50|41341.1|41321.1|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|6
1733104200000|2024-12-02 01:50:00|41345.8|41325.8|41340.9|41320.9|41345.9|41325.9|41340.9|41320.9|12
1733104210000|2024-12-02 01:50:10|41343.4|41323.4|41338.6|41318.6|41343.4|41323.4|41338.6|41318.6|0
1733104220000|2024-12-02 01:50:20|41338.4|41318.4|41360.9|41340.9|41360.9|41340.9|41338.4|41318.4|63
1733104230000|2024-12-02 01:50:30|41363.4|41343.4|41358.4|41338.4|41365.9|41345.9|41358.4|41338.4|15
1733104240000|2024-12-02 01:50:40|41356.1|41336.1|41343.4|41323.4|41356.1|41336.1|41343.4|41323.4|5
1733104250000|2024-12-02 01:50:50|41345.9|41325.9|41343.6|41323.6|41348.3|41328.3|41343.6|41323.6|3
1733104260000|2024-12-02 01:51:00|41343.4|41323.4|41328.6|41308.6|41343.4|41323.4|41328.4|41308.4|6
1733104270000|2024-12-02 01:51:10|41328.4|41308.4|41338.4|41318.4|41338.4|41318.4|41328.4|41308.4|3
1733104280000|2024-12-02 01:51:20|41340.9|41320.9|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|2
1733104290000|2024-12-02 01:51:30|41343.3|41323.3|41333.6|41313.6|41343.3|41323.3|41333.6|41313.6|1
1733104300000|2024-12-02 01:51:40|41333.4|41313.4|41338.4|41318.4|41338.4|41318.4|41331.1|41311.1|1
1733104310000|2024-12-02 01:51:50|41340.9|41320.9|41341.1|41321.1|41345.9|41325.9|41340.9|41320.9|1
1733104320000|2024-12-02 01:52:00|41340.9|41320.9|41340.9|41320.9|41343.4|41323.4|41335.9|41315.9|2
1733104330000|2024-12-02 01:52:10|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|41340.9|41320.9|2
1733104340000|2024-12-02 01:52:20|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|2
1733104350000|2024-12-02 01:52:30|41343.4|41323.4|41340.9|41320.9|41348.4|41328.4|41340.9|41320.9|2
1733104360000|2024-12-02 01:52:40|41343.3|41323.3|41348.4|41328.4|41348.4|41328.4|41343.3|41323.3|4
1733104370000|2024-12-02 01:52:50|41345.9|41325.9|41340.9|41320.9|41345.9|41325.9|41340.9|41320.9|0
1733104380000|2024-12-02 01:53:00|41338.4|41318.4|41343.4|41323.4|41343.4|41323.4|41338.4|41318.4|1
1733104390000|2024-12-02 01:53:10|41345.9|41325.9|41348.6|41328.6|41350.9|41330.9|41345.9|41325.9|10
1733104400000|2024-12-02 01:53:20|41348.4|41328.4|41358.4|41338.4|41358.4|41338.4|41348.4|41328.4|1
1733104410000|2024-12-02 01:53:30|41356.1|41336.1|41353.4|41333.4|41358.4|41338.4|41353.4|41333.4|0
1733104420000|2024-12-02 01:53:40|41351.1|41331.1|41353.4|41333.4|41355.8|41335.8|41348.4|41328.4|0
1733104430000|2024-12-02 01:53:50|41355.8|41335.8|41355.9|41335.9|41358.4|41338.4|41353.4|41333.4|1
1733104440000|2024-12-02 01:54:00|41358.3|41338.3|41365.9|41345.9|41368.3|41348.3|41358.3|41338.3|3
1733104450000|2024-12-02 01:54:10|41363.6|41343.6|41365.9|41345.9|41368.4|41348.4|41363.6|41343.6|1
1733104460000|2024-12-02 01:54:20|41363.4|41343.4|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|2
1733104470000|2024-12-02 01:54:30|41358.6|41338.6|41360.9|41340.9|41363.4|41343.4|41358.4|41338.4|2
1733104480000|2024-12-02 01:54:40|41363.4|41343.4|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|0
1733104490000|2024-12-02 01:54:50|41363.4|41343.4|41351|41331|41363.4|41343.4|41350.9|41330.9|6
1733104500000|2024-12-02 01:55:00|41348.6|41328.6|41348.5|41328.5|41353.5|41333.5|41348.5|41328.5|1
1733104510000|2024-12-02 01:55:10|41346|41326|41346|41326|41348.5|41328.5|41346|41326|1
1733104520000|2024-12-02 01:55:20|41348.5|41328.5|41343.5|41323.5|41348.5|41328.5|41343.5|41323.5|2
1733104530000|2024-12-02 01:55:30|41346|41326|41341|41321|41346|41326|41341|41321|2
1733104540000|2024-12-02 01:55:40|41340.8|41320.8|41336|41316|41341|41321|41333.5|41313.5|0
1733104550000|2024-12-02 01:55:50|41338.5|41318.5|41341|41321|41341|41321|41336|41316|2
1733104560000|2024-12-02 01:56:00|41338.6|41318.6|41343.5|41323.5|41343.5|41323.5|41338.5|41318.5|0
1733104570000|2024-12-02 01:56:10|41345.8|41325.8|41350.8|41330.8|41350.8|41330.8|41345.8|41325.8|4
1733104580000|2024-12-02 01:56:20|41355.8|41335.8|41353.5|41333.5|41355.8|41335.8|41353.5|41333.5|7
1733104590000|2024-12-02 01:56:30|41351.1|41331.1|41351|41331|41353.5|41333.5|41351|41331|0
1733104600000|2024-12-02 01:56:40|41348.5|41328.5|41350.8|41330.8|41350.8|41330.8|41348.5|41328.5|2
1733104610000|2024-12-02 01:56:50|41351|41331|41351|41331|41353.5|41333.5|41346.1|41326.1|0
1733104620000|2024-12-02 01:57:00|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|2
1733104630000|2024-12-02 01:57:10|41355.8|41335.8|41356|41336|41356|41336|41353.5|41333.5|0
1733104640000|2024-12-02 01:57:20|41358.5|41338.5|41363.5|41343.5|41363.5|41343.5|41358.5|41338.5|3
1733104650000|2024-12-02 01:57:30|41366|41346|41368.3|41348.3|41373.5|41353.5|41366|41346|3
1733104660000|2024-12-02 01:57:40|41366.1|41346.1|41366|41346|41368.5|41348.5|41366|41346|0
1733104670000|2024-12-02 01:57:50|41368.5|41348.5|41366|41346|41371|41351|41363.5|41343.5|1
1733104680000|2024-12-02 01:58:00|41363.5|41343.5|41363.5|41343.5|41368.5|41348.5|41361|41341|1
1733104690000|2024-12-02 01:58:10|41361|41341|41358.6|41338.6|41363.5|41343.5|41358.6|41338.6|0
1733104700000|2024-12-02 01:58:20|41356.2|41336.2|41356|41336|41358.6|41338.6|41356|41336|3
1733104710000|2024-12-02 01:58:30|41353.5|41333.5|41356|41336|41356|41336|41348.6|41328.6|3
1733104720000|2024-12-02 01:58:40|41358.3|41338.3|41360.8|41340.8|41360.8|41340.8|41358.3|41338.3|0
1733104730000|2024-12-02 01:58:50|41358.5|41338.5|41353.5|41333.5|41360.8|41340.8|41353.5|41333.5|1
1733104740000|2024-12-02 01:59:00|41351|41331|41351|41331|41353.5|41333.5|41351|41331|2
1733104750000|2024-12-02 01:59:10|41353.5|41333.5|41355.8|41335.8|41355.8|41335.8|41353.5|41333.5|0
1733104760000|2024-12-02 01:59:20|41356|41336|41358.3|41338.3|41358.3|41338.3|41356|41336|0
1733104770000|2024-12-02 01:59:30|41358.5|41338.5|41363.5|41343.5|41363.5|41343.5|41358.5|41338.5|2
1733104780000|2024-12-02 01:59:40|||||||||2
1733104790000|2024-12-02 01:59:50|41366|41346|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|4
1733104800000|2024-12-02 02:00:00|41363.6|41343.6|41371|41351|41373.5|41353.5|41363.6|41343.6|8
1733104810000|2024-12-02 02:00:10|41373.3|41353.3|41368.5|41348.5|41373.5|41353.5|41368.5|41348.5|3
1733104820000|2024-12-02 02:00:20|41371|41351|41378.5|41358.5|41381|41361|41371|41351|16
1733104830000|2024-12-02 02:00:30|41380.8|41360.8|41381|41361|41383.5|41363.5|41380.8|41360.8|10
1733104840000|2024-12-02 02:00:40|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|41378.5|41358.5|1
1733104850000|2024-12-02 02:00:50|41376.1|41356.1|41376|41356|41381|41361|41376|41356|0
1733104860000|2024-12-02 02:01:00|41373.6|41353.6|41371|41351|41376|41356|41371|41351|7
1733104870000|2024-12-02 02:01:10|41373.3|41353.3|41371|41351|41373.5|41353.5|41371|41351|0
1733104880000|2024-12-02 02:01:20|41373.3|41353.3|41373.5|41353.5|41378.3|41358.3|41373.3|41353.3|2
1733104890000|2024-12-02 02:01:30|41371|41351|41371|41351|41371|41351|41371|41351|3
1733104900000|2024-12-02 02:01:40|41368.6|41348.6|41360.8|41340.8|41368.6|41348.6|41356|41336|4
1733104910000|2024-12-02 02:01:50|41361|41341|41358.5|41338.5|41363.3|41343.3|41358.5|41338.5|0
1733104920000|2024-12-02 02:02:00|41356.1|41336.1|41368.5|41348.5|41368.5|41348.5|41356.1|41336.1|5
1733104930000|2024-12-02 02:02:10|41371|41351|41366|41346|41373.5|41353.5|41366|41346|3
1733104940000|2024-12-02 02:02:20|41366.1|41346.1|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|1
1733104950000|2024-12-02 02:02:30|41368.3|41348.3|41368.5|41348.5|41371|41351|41368.3|41348.3|6
1733104960000|2024-12-02 02:02:40|41368.6|41348.6|41371|41351|41371|41351|41368.5|41348.5|1
1733104970000|2024-12-02 02:02:50|41368.5|41348.5|41368.5|41348.5|41373.5|41353.5|41368.5|41348.5|3
1733104980000|2024-12-02 02:03:00|41368.3|41348.3|41368.5|41348.5|41368.5|41348.5|41361.1|41341.1|2
1733104990000|2024-12-02 02:03:10|41366|41346|41365.8|41345.8|41368.5|41348.5|41363.5|41343.5|2
1733105000000|2024-12-02 02:03:20|41366|41346|41366|41346|41368.5|41348.5|41363.5|41343.5|0
1733105010000|2024-12-02 02:03:30|41363.5|41343.5|41368.5|41348.5|41368.5|41348.5|41363.5|41343.5|3
1733105020000|2024-12-02 02:03:40|41366.1|41346.1|41366|41346|41366.1|41346.1|41363.5|41343.5|0
1733105030000|2024-12-02 02:03:50|41366.1|41346.1|41368.5|41348.5|41373.3|41353.3|41366.1|41346.1|3
1733105040000|2024-12-02 02:04:00|41368.3|41348.3|41368.5|41348.5|41371|41351|41368.3|41348.3|2
1733105050000|2024-12-02 02:04:10|41366|41346|41363.5|41343.5|41368.5|41348.5|41363.5|41343.5|1
1733105060000|2024-12-02 02:04:20|41361.1|41341.1|41356|41336|41361.1|41341.1|41356|41336|1
1733105070000|2024-12-02 02:04:30|41353.5|41333.5|41358.5|41338.5|41358.5|41338.5|41353.5|41333.5|7
1733105080000|2024-12-02 02:04:40|41356.1|41336.1|41358.3|41338.3|41358.5|41338.5|41353.5|41333.5|1
1733105090000|2024-12-02 02:04:50|41358.5|41338.5|41358.5|41338.5|41361|41341|41358.5|41338.5|7
1733105100000|2024-12-02 02:05:00|41356.1|41336.1|41363.5|41343.5|41363.5|41343.5|41356.1|41336.1|2
1733105110000|2024-12-02 02:05:10|41361|41341|41353.5|41333.5|41361|41341|41353.5|41333.5|2
1733105120000|2024-12-02 02:05:20|41355.8|41335.8|41333.6|41313.6|41358.5|41338.5|41333.6|41313.6|5
1733105130000|2024-12-02 02:05:30|41333.5|41313.5|41321|41301|41333.5|41313.5|41321|41301|3
1733105140000|2024-12-02 02:05:40|41323.5|41303.5|41328.5|41308.5|41328.5|41308.5|41323.5|41303.5|2
1733105150000|2024-12-02 02:05:50|41328.3|41308.3|41331|41311|41331|41311|41326|41306|0
1733105160000|2024-12-02 02:06:00|41333.3|41313.3|41336|41316|41336|41316|41331|41311|10
1733105170000|2024-12-02 02:06:10|41333.6|41313.6|41331|41311|41333.6|41313.6|41331|41311|0
1733105180000|2024-12-02 02:06:20|41330.8|41310.8|41326.1|41306.1|41330.8|41310.8|41326.1|41306.1|0
1733105190000|2024-12-02 02:06:30|41323.6|41303.6|41313.6|41293.6|41323.6|41303.6|41313.6|41293.6|3
1733105200000|2024-12-02 02:06:40|41311.3|41291.3|41303.5|41283.5|41313.5|41293.5|41301.1|41281.1|9
1733105210000|2024-12-02 02:06:50|41305.8|41285.8|41298.5|41278.5|41306|41286|41296|41276|1
1733105220000|2024-12-02 02:07:00|41296.1|41276.1|41290.8|41270.8|41298.5|41278.5|41288.3|41268.3|14
1733105230000|2024-12-02 02:07:10|41288.5|41268.5|41276|41256|41288.5|41268.5|41273.5|41253.5|15
1733105240000|2024-12-02 02:07:20|41273.5|41253.5|41276.1|41256.1|41278.6|41258.6|41273.5|41253.5|2
1733105250000|2024-12-02 02:07:30|41278.5|41258.5|41281.1|41261.1|41281.1|41261.1|41276.1|41256.1|1
1733105260000|2024-12-02 02:07:40|41285.8|41265.8|41286|41266|41286|41266|41285.8|41265.8|1
1733105270000|2024-12-02 02:07:50|41286.1|41266.1|41296|41276|41296|41276|41286.1|41266.1|1
1733105280000|2024-12-02 02:08:00|41298.5|41278.5|41298.5|41278.5|41301|41281|41298.5|41278.5|2
1733105290000|2024-12-02 02:08:10|41301|41281|41301|41281|41306|41286|41298.5|41278.5|1
1733105300000|2024-12-02 02:08:20|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41296|41276|3
1733105310000|2024-12-02 02:08:30|41296.1|41276.1|41298.5|41278.5|41300.8|41280.8|41296|41276|1
1733105320000|2024-12-02 02:08:40|41301|41281|41301|41281|41303.5|41283.5|41301|41281|5
1733105330000|2024-12-02 02:08:50|41303.5|41283.5|41318.5|41298.5|41318.5|41298.5|41303.5|41283.5|23
1733105340000|2024-12-02 02:09:00|41316|41296|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|3
1733105350000|2024-12-02 02:09:10|41311|41291|41303.5|41283.5|41311|41291|41301|41281|9
1733105360000|2024-12-02 02:09:20|41306|41286|41308.5|41288.5|41308.5|41288.5|41303.5|41283.5|6
1733105370000|2024-12-02 02:09:30|41308.3|41288.3|41306|41286|41310.8|41290.8|41306|41286|3
1733105380000|2024-12-02 02:09:40|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41301|41281|1
1733105390000|2024-12-02 02:09:50|41303.5|41283.5|41303.5|41283.5|41306|41286|41301|41281|6
1733105400000|2024-12-02 02:10:00|41306|41286|41310.8|41290.8|41310.8|41290.8|41306|41286|9
1733105410000|2024-12-02 02:10:10|41308.5|41288.5|41310.8|41290.8|41310.8|41290.8|41308.5|41288.5|0
1733105420000|2024-12-02 02:10:20|41313.2|41293.2|41308.5|41288.5|41313.2|41293.2|41308.5|41288.5|2
1733105430000|2024-12-02 02:10:30|41306.1|41286.1|41308.5|41288.5|41308.5|41288.5|41306|41286|0
1733105440000|2024-12-02 02:10:40|41306.1|41286.1|41306|41286|41308.5|41288.5|41306|41286|0
1733105450000|2024-12-02 02:10:50|41308.3|41288.3|41315.8|41295.8|41315.8|41295.8|41308.3|41288.3|4
1733105460000|2024-12-02 02:11:00|41316|41296|41323.3|41303.3|41323.5|41303.5|41316|41296|2
1733105470000|2024-12-02 02:11:10|41321|41301|41321|41301|41326|41306|41321|41301|4
1733105480000|2024-12-02 02:11:20|41323.3|41303.3|41321|41301|41323.5|41303.5|41318.6|41298.6|1
1733105490000|2024-12-02 02:11:30|41318.6|41298.6|41311|41291|41318.6|41298.6|41311|41291|2
1733105500000|2024-12-02 02:11:40|41308.6|41288.6|41313.5|41293.5|41313.5|41293.5|41308.5|41288.5|0
1733105510000|2024-12-02 02:11:50|41311|41291|41311|41291|41313.5|41293.5|41311|41291|2
1733105520000|2024-12-02 02:12:00|41308.5|41288.5|41303.5|41283.5|41308.5|41288.5|41303.5|41283.5|1
1733105530000|2024-12-02 02:12:10|41305.8|41285.8|41303.5|41283.5|41308.5|41288.5|41298.6|41278.6|1
1733105540000|2024-12-02 02:12:20|41301.1|41281.1|41313.5|41293.5|41313.5|41293.5|41301|41281|8
1733105550000|2024-12-02 02:12:30|41311.1|41291.1|41310.8|41290.8|41311.1|41291.1|41308.5|41288.5|1
1733105560000|2024-12-02 02:12:40|41313.2|41293.2|41311|41291|41313.2|41293.2|41310.8|41290.8|1
1733105570000|2024-12-02 02:12:50|41308.6|41288.6|41311|41291|41311|41291|41308.5|41288.5|1
1733105580000|2024-12-02 02:13:00|41310.8|41290.8|41306|41286|41310.8|41290.8|41306|41286|0
1733105590000|2024-12-02 02:13:10|41303.6|41283.6|41301|41281|41306|41286|41301|41281|1
1733105600000|2024-12-02 02:13:20|41303.5|41283.5|41298.5|41278.5|41303.5|41283.5|41298.5|41278.5|2
1733105620000|2024-12-02 02:13:40|41296|41276|41296|41276|41298.5|41278.5|41296|41276|1
1733105630000|2024-12-02 02:13:50|41298.3|41278.3|41296|41276|41298.5|41278.5|41296|41276|2
1733105640000|2024-12-02 02:14:00|41298.4|41278.4|41291|41271|41298.5|41278.5|41291|41271|1
1733105650000|2024-12-02 02:14:10|41288.6|41268.6|41293.5|41273.5|41293.5|41273.5|41286.1|41266.1|1
1733105660000|2024-12-02 02:14:20|41291|41271|41291|41271|41293.5|41273.5|41291|41271|2
1733105670000|2024-12-02 02:14:30|41288.5|41268.5|41288.5|41268.5|41291|41271|41288.5|41268.5|1
1733105680000|2024-12-02 02:14:40|41291|41271|41285.9|41265.9|41291|41271|41285.9|41265.9|1
1733105690000|2024-12-02 02:14:50|41288.4|41268.4|41275.9|41255.9|41288.4|41268.4|41275.9|41255.9|10
1733105700000|2024-12-02 02:15:00|41276|41256|41260.9|41240.9|41276|41256|41260.9|41240.9|24
1733105710000|2024-12-02 02:15:10|41263.2|41243.2|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|1
1733105720000|2024-12-02 02:15:20|41258.4|41238.4|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|1
1733105730000|2024-12-02 02:15:30|41258.5|41238.5|41258.4|41238.4|41258.5|41238.5|41255.9|41235.9|5
1733105740000|2024-12-02 02:15:40|41256|41236|41250.7|41230.7|41258.4|41238.4|41250.7|41230.7|10
1733105750000|2024-12-02 02:15:50|41250.9|41230.9|41248.2|41228.2|41250.9|41230.9|41248.2|41228.2|2
1733105760000|2024-12-02 02:16:00|41245.9|41225.9|41236|41216|41245.9|41225.9|41235.9|41215.9|16
1733105770000|2024-12-02 02:16:10|41235.9|41215.9|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|6
1733105780000|2024-12-02 02:16:20|41230.9|41210.9|41235.9|41215.9|41238.4|41218.4|41230.7|41210.7|13
1733105790000|2024-12-02 02:16:30|41236|41216|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|1
1733105800000|2024-12-02 02:16:40|41233.5|41213.5|41238.4|41218.4|41238.4|41218.4|41233.4|41213.4|1
1733105810000|2024-12-02 02:16:50|41238.2|41218.2|41238.4|41218.4|41238.4|41218.4|41233.4|41213.4|2
1733105820000|2024-12-02 02:17:00|41235.9|41215.9|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|6
1733105830000|2024-12-02 02:17:10|41233.5|41213.5|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|1
1733105840000|2024-12-02 02:17:20|41235.7|41215.7|41228.2|41208.2|41235.7|41215.7|41228.2|41208.2|18
1733105850000|2024-12-02 02:17:30|41223.4|41203.4|41223.4|41203.4|41223.5|41203.5|41221|41201|13
1733105860000|2024-12-02 02:17:40|41221|41201|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|1
1733105870000|2024-12-02 02:17:50|41223.5|41203.5|41228.4|41208.4|41228.4|41208.4|41223.5|41203.5|0
1733105880000|2024-12-02 02:18:00|41225.9|41205.9|41228.4|41208.4|41228.5|41208.5|41225.9|41205.9|1
1733105890000|2024-12-02 02:18:10|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|3
1733105900000|2024-12-02 02:18:20|41235.7|41215.7|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|2
1733105910000|2024-12-02 02:18:30|41233.4|41213.4|41228.4|41208.4|41233.4|41213.4|41223.4|41203.4|28
1733105920000|2024-12-02 02:18:40|41230.9|41210.9|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|3
1733105930000|2024-12-02 02:18:50|41230.9|41210.9|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|8
1733105940000|2024-12-02 02:19:00|41228.4|41208.4|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|1
1733105950000|2024-12-02 02:19:10|||||||||2
1733105960000|2024-12-02 02:19:20|41223.5|41203.5|41220.9|41200.9|41223.5|41203.5|41220.9|41200.9|2
1733105970000|2024-12-02 02:19:30|41223.4|41203.4|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|6
1733105980000|2024-12-02 02:19:40|41228.2|41208.2|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|0
1733105990000|2024-12-02 02:19:50|41233.2|41213.2|41225.9|41205.9|41233.2|41213.2|41225.9|41205.9|7
1733106000000|2024-12-02 02:20:00|41223.6|41203.6|41223.4|41203.4|41226|41206|41223.4|41203.4|8
1733106010000|2024-12-02 02:20:10|41220.9|41200.9|41223.5|41203.5|41223.5|41203.5|41220.9|41200.9|3
1733106020000|2024-12-02 02:20:20|41225.9|41205.9|41230.9|41210.9|41231|41211|41225.9|41205.9|1
1733106030000|2024-12-02 02:20:30|41233.4|41213.4|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|3
1733106040000|2024-12-02 02:20:40|41231|41211|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733106050000|2024-12-02 02:20:50|41228.4|41208.4|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|0
1733106060000|2024-12-02 02:21:00|41230.7|41210.7|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|2
1733106070000|2024-12-02 02:21:10|41230.9|41210.9|41228.4|41208.4|41230.9|41210.9|41228.4|41208.4|0
1733106080000|2024-12-02 02:21:20|41230.7|41210.7|41230.9|41210.9|41230.9|41210.9|41228.4|41208.4|1
1733106090000|2024-12-02 02:21:30|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|0
1733106100000|2024-12-02 02:21:40|41231|41211|41230.9|41210.9|41235.9|41215.9|41230.9|41210.9|0
1733106110000|2024-12-02 02:21:50|41235.7|41215.7|41230.9|41210.9|41236|41216|41230.9|41210.9|3
1733106120000|2024-12-02 02:22:00|41233.2|41213.2|41233.4|41213.4|41235.9|41215.9|41233.2|41213.2|1
1733106130000|2024-12-02 02:22:10|41235.9|41215.9|41235.7|41215.7|41238.4|41218.4|41233.4|41213.4|14
1733106140000|2024-12-02 02:22:20|41238.1|41218.1|41233.4|41213.4|41238.1|41218.1|41233.4|41213.4|3
1733106150000|2024-12-02 02:22:30|41231|41211|41230.9|41210.9|41233.4|41213.4|41228.5|41208.5|5
1733106160000|2024-12-02 02:22:40|41233.2|41213.2|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|0
1733106170000|2024-12-02 02:22:50|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|4
1733106180000|2024-12-02 02:23:00|41226|41206|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|0
1733106190000|2024-12-02 02:23:10|41228.2|41208.2|41230.9|41210.9|41230.9|41210.9|41225.9|41205.9|2
1733106200000|2024-12-02 02:23:20|41228.5|41208.5|41228.4|41208.4|41228.5|41208.5|41228.4|41208.4|0
1733106210000|2024-12-02 02:23:30|41230.9|41210.9|41235.9|41215.9|41235.9|41215.9|41230.9|41210.9|1
1733106220000|2024-12-02 02:23:40|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|3
1733106230000|2024-12-02 02:23:50|41231|41211|41233.4|41213.4|41233.4|41213.4|41230.9|41210.9|6
1733106240000|2024-12-02 02:24:00|41233.5|41213.5|41243.4|41223.4|41243.4|41223.4|41233.5|41213.5|9
1733106250000|2024-12-02 02:24:10|41245.9|41225.9|41245.9|41225.9|41245.9|41225.9|41243.4|41223.4|0
1733106270000|2024-12-02 02:24:30|41243.4|41223.4|41245.7|41225.7|41245.9|41225.9|41243.4|41223.4|2
1733106280000|2024-12-02 02:24:40|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|1
1733106290000|2024-12-02 02:24:50|41245.9|41225.9|41245.9|41225.9|41248.2|41228.2|41243.4|41223.4|2
1733106300000|2024-12-02 02:25:00|41243.5|41223.5|41243.4|41223.4|41243.5|41223.5|41243.4|41223.4|0
1733106310000|2024-12-02 02:25:10|41243.5|41223.5|41240.9|41220.9|41245.9|41225.9|41240.9|41220.9|2
1733106320000|2024-12-02 02:25:20|41243.4|41223.4|41240.9|41220.9|41243.4|41223.4|41240.9|41220.9|0
1733106330000|2024-12-02 02:25:30|41243.2|41223.2|41243.5|41223.5|41245.9|41225.9|41240.9|41220.9|1
1733106340000|2024-12-02 02:25:40|41243.4|41223.4|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|1
1733106350000|2024-12-02 02:25:50|41245.7|41225.7|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|0
1733106360000|2024-12-02 02:26:00|41245.7|41225.7|41245.9|41225.9|41248.2|41228.2|41243.4|41223.4|0
1733106370000|2024-12-02 02:26:10|41243.4|41223.4|41245.9|41225.9|41245.9|41225.9|41243.4|41223.4|0
1733106380000|2024-12-02 02:26:20|41243.5|41223.5|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|0
1733106400000|2024-12-02 02:26:40|41241|41221|41240.9|41220.9|41241|41221|41240.9|41220.9|4
1733106410000|2024-12-02 02:26:50|41238.5|41218.5|41241|41221|41241|41221|41238.5|41218.5|0
1733106420000|2024-12-02 02:27:00|41240.9|41220.9|41243.2|41223.2|41243.2|41223.2|41233.4|41213.4|14
1733106430000|2024-12-02 02:27:10|41243.4|41223.4|41245.9|41225.9|41245.9|41225.9|41243.2|41223.2|3
1733106440000|2024-12-02 02:27:20|41248.2|41228.2|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|1
1733106450000|2024-12-02 02:27:30|41243.5|41223.5|41243.4|41223.4|41243.5|41223.5|41243.4|41223.4|1
1733106460000|2024-12-02 02:27:40|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.7|41220.7|1
1733106470000|2024-12-02 02:27:50|||||||||7
1733106480000|2024-12-02 02:28:00|41243.2|41223.2|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|0
1733106490000|2024-12-02 02:28:10|41245.7|41225.7|41250.9|41230.9|41250.9|41230.9|41245.7|41225.7|1
1733106500000|2024-12-02 02:28:20|41250.7|41230.7|41250.9|41230.9|41250.9|41230.9|41248.4|41228.4|1
1733106530000|2024-12-02 02:28:50|41253.4|41233.4|41256|41236|41256|41236|41253.4|41233.4|2
1733106540000|2024-12-02 02:29:00|41258.4|41238.4|41258.2|41238.2|41258.4|41238.4|41255.9|41235.9|4
1733106550000|2024-12-02 02:29:10|41255.9|41235.9|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|1
1733106560000|2024-12-02 02:29:20|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|1
1733106580000|2024-12-02 02:29:40|41258.4|41238.4|41256|41236|41258.4|41238.4|41255.9|41235.9|1
1733106590000|2024-12-02 02:29:50|41253.5|41233.5|41258.4|41238.4|41258.4|41238.4|41253.4|41233.4|4
1733106600000|2024-12-02 02:30:00|41258.2|41238.2|41290.9|41270.9|41293.4|41273.4|41258.2|41238.2|23
1733106610000|2024-12-02 02:30:10|41290.7|41270.7|41288.4|41268.4|41293.4|41273.4|41288.4|41268.4|5
1733106620000|2024-12-02 02:30:20|41286|41266|41290.9|41270.9|41290.9|41270.9|41285.9|41265.9|1
1733106630000|2024-12-02 02:30:30|||||||||2
1733106640000|2024-12-02 02:30:40|41293.4|41273.4|41305.7|41285.7|41305.9|41285.9|41293.4|41273.4|9
1733106650000|2024-12-02 02:30:50|41303.4|41283.4|41310.9|41290.9|41310.9|41290.9|41303.4|41283.4|1
1733106660000|2024-12-02 02:31:00|41313.2|41293.2|41315.9|41295.9|41315.9|41295.9|41313.2|41293.2|12
1733106670000|2024-12-02 02:31:10|41315.7|41295.7|41313.4|41293.4|41318.4|41298.4|41310.9|41290.9|8
1733106680000|2024-12-02 02:31:20|41311|41291|41313.4|41293.4|41315.9|41295.9|41310.9|41290.9|3
1733106690000|2024-12-02 02:31:30|41315.9|41295.9|41320.9|41300.9|41320.9|41300.9|41315.9|41295.9|2
1733106700000|2024-12-02 02:31:40|41318.4|41298.4|41318.4|41298.4|41320.7|41300.7|41315.9|41295.9|1
1733106710000|2024-12-02 02:31:50|41316|41296|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|0
1733106720000|2024-12-02 02:32:00|41316|41296|41308.5|41288.5|41316|41296|41308.5|41288.5|0
1733106730000|2024-12-02 02:32:10|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|41310.9|41290.9|1
1733106740000|2024-12-02 02:32:20|41313.2|41293.2|41301.2|41281.2|41313.2|41293.2|41301.2|41281.2|8
1733106750000|2024-12-02 02:32:30|41301|41281|41301|41281|41303.5|41283.5|41301|41281|1
1733106760000|2024-12-02 02:32:40|41303.4|41283.4|41306|41286|41306|41286|41301|41281|0
1733106770000|2024-12-02 02:32:50|41308.4|41288.4|41325.9|41305.9|41325.9|41305.9|41306|41286|15
1733106780000|2024-12-02 02:33:00|41328.4|41308.4|41333.5|41313.5|41333.5|41313.5|41328.4|41308.4|4
1733106790000|2024-12-02 02:33:10|41336|41316|41336|41316|41336|41316|41336|41316|2
1733106800000|2024-12-02 02:33:20|41333.5|41313.5|41338.4|41318.4|41338.4|41318.4|41333.5|41313.5|3
1733106810000|2024-12-02 02:33:30|41338.5|41318.5|41336.2|41316.2|41341|41321|41336.2|41316.2|1
1733106820000|2024-12-02 02:33:40|41336|41316|41336|41316|41336|41316|41336|41316|0
1733106830000|2024-12-02 02:33:50|41333.5|41313.5|41333.4|41313.4|41333.5|41313.5|41333.4|41313.4|2
1733106840000|2024-12-02 02:34:00|41333.5|41313.5|41333.5|41313.5|41336|41316|41333.5|41313.5|8
1733106860000|2024-12-02 02:34:20|41333.4|41313.4|41333.5|41313.5|41333.5|41313.5|41331|41311|3
1733106870000|2024-12-02 02:34:30|41335.9|41315.9|41333.5|41313.5|41336|41316|41333.4|41313.4|3
1733106880000|2024-12-02 02:34:40|41333.4|41313.4|41330.9|41310.9|41333.4|41313.4|41330.9|41310.9|1
1733106890000|2024-12-02 02:34:50|41328.5|41308.5|41326|41306|41328.5|41308.5|41326|41306|4
1733106900000|2024-12-02 02:35:00|41323.7|41303.7|41326|41306|41326|41306|41323.5|41303.5|4
1733106910000|2024-12-02 02:35:10|41328.5|41308.5|41333.5|41313.5|41333.5|41313.5|41328.5|41308.5|2
1733106920000|2024-12-02 02:35:20|41331.2|41311.2|41328.5|41308.5|41333.5|41313.5|41328.5|41308.5|0
1733106930000|2024-12-02 02:35:30|41331|41311|41326|41306|41331|41311|41323.5|41303.5|9
1733106940000|2024-12-02 02:35:40|41325.9|41305.9|41318.5|41298.5|41326|41306|41316.2|41296.2|0
1733106950000|2024-12-02 02:35:50|41318.4|41298.4|41321|41301|41321|41301|41316|41296|2
1733106960000|2024-12-02 02:36:00|41323.4|41303.4|41316|41296|41326|41306|41316|41296|1
1733106970000|2024-12-02 02:36:10|41313.5|41293.5|41311|41291|41313.5|41293.5|41308.7|41288.7|0
1733106980000|2024-12-02 02:36:20|41308.7|41288.7|41311|41291|41311|41291|41308.5|41288.5|2
1733106990000|2024-12-02 02:36:30|41313.5|41293.5|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|1
1733107000000|2024-12-02 02:36:40|41311.2|41291.2|41308.7|41288.7|41311.2|41291.2|41308.7|41288.7|1
1733107010000|2024-12-02 02:36:50|41308.5|41288.5|41303.5|41283.5|41308.5|41288.5|41298.7|41278.7|8
1733107020000|2024-12-02 02:37:00|41305.9|41285.9|41298.5|41278.5|41306|41286|41298.5|41278.5|3
1733107030000|2024-12-02 02:37:10|41296|41276|41298.4|41278.4|41298.5|41278.5|41295.8|41275.8|2
1733107040000|2024-12-02 02:37:20|41296|41276|41293.4|41273.4|41296|41276|41291|41271|3
1733107050000|2024-12-02 02:37:30|41293.5|41273.5|41293.5|41273.5|41293.5|41273.5|41293.4|41273.4|2
1733107060000|2024-12-02 02:37:40|41293.4|41273.4|41293.5|41273.5|41298.4|41278.4|41291|41271|0
1733107070000|2024-12-02 02:37:50|41295.9|41275.9|41298.5|41278.5|41298.5|41278.5|41295.9|41275.9|4
1733107080000|2024-12-02 02:38:00|41298.4|41278.4|41296|41276|41298.5|41278.5|41293.5|41273.5|1
1733107090000|2024-12-02 02:38:10|41298.5|41278.5|41293.5|41273.5|41298.5|41278.5|41291|41271|0
1733107100000|2024-12-02 02:38:20|41295.9|41275.9|41296|41276|41296|41276|41295.9|41275.9|4
1733107110000|2024-12-02 02:38:30|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|0
1733107120000|2024-12-02 02:38:40|41295.8|41275.8|41291|41271|41295.9|41275.9|41290.9|41270.9|5
1733107130000|2024-12-02 02:38:50|41290.9|41270.9|41293.5|41273.5|41293.5|41273.5|41290.9|41270.9|2
1733107140000|2024-12-02 02:39:00|41295.9|41275.9|41295.8|41275.8|41296|41276|41293.4|41273.4|0
1733107150000|2024-12-02 02:39:10|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|0
1733107160000|2024-12-02 02:39:20|41298.3|41278.3|41298.4|41278.4|41300.9|41280.9|41298.3|41278.3|1
1733107180000|2024-12-02 02:39:40|41300.9|41280.9|41293.4|41273.4|41300.9|41280.9|41290.9|41270.9|1
1733107190000|2024-12-02 02:39:50|41295.8|41275.8|41295.9|41275.9|41298.4|41278.4|41293.5|41273.5|4
1733107200000|2024-12-02 02:40:00|41293.5|41273.5|41293.4|41273.4|41295.9|41275.9|41288.4|41268.4|1
1733107210000|2024-12-02 02:40:10|41293.5|41273.5|41298.4|41278.4|41298.4|41278.4|41293.4|41273.4|0
1733107220000|2024-12-02 02:40:20|41296|41276|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|0
1733107230000|2024-12-02 02:40:30|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41293.4|41273.4|0
1733107240000|2024-12-02 02:40:40|41293.4|41273.4|41293.4|41273.4|41295.9|41275.9|41290.9|41270.9|9
1733107250000|2024-12-02 02:40:50|41295.9|41275.9|41305.9|41285.9|41308.4|41288.4|41293.4|41273.4|1
1733107260000|2024-12-02 02:41:00|41303.4|41283.4|41298.4|41278.4|41303.4|41283.4|41298.4|41278.4|0
1733107270000|2024-12-02 02:41:10|41296.1|41276.1|41293.4|41273.4|41298.4|41278.4|41293.4|41273.4|0
1733107280000|2024-12-02 02:41:20|41295.8|41275.8|41296.1|41276.1|41296.1|41276.1|41293.4|41273.4|0
1733107290000|2024-12-02 02:41:30|41295.9|41275.9|41293.4|41273.4|41296.1|41276.1|41293.4|41273.4|0
1733107300000|2024-12-02 02:41:40|41291.1|41271.1|41293.4|41273.4|41293.4|41273.4|41290.9|41270.9|0
1733107310000|2024-12-02 02:41:50|41290.9|41270.9|41285.9|41265.9|41293.4|41273.4|41285.9|41265.9|0
1733107320000|2024-12-02 02:42:00|41283.6|41263.6|41281.1|41261.1|41285.9|41265.9|41281.1|41261.1|0
1733107330000|2024-12-02 02:42:10|41283.4|41263.4|41288.6|41268.6|41288.6|41268.6|41283.4|41263.4|4
1733107340000|2024-12-02 02:42:20|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107350000|2024-12-02 02:42:30|41285.9|41265.9|41283.4|41263.4|41285.9|41265.9|41281.1|41261.1|0
1733107360000|2024-12-02 02:42:40|41285.9|41265.9|41286.2|41266.2|41286.2|41266.2|41283.6|41263.6|0
1733107370000|2024-12-02 02:42:50|41286.1|41266.1|41288.4|41268.4|41290.8|41270.8|41286.1|41266.1|0
1733107380000|2024-12-02 02:43:00|41290.9|41270.9|41283.4|41263.4|41290.9|41270.9|41283.4|41263.4|2
1733107390000|2024-12-02 02:43:10|41281.1|41261.1|41286.1|41266.1|41288.4|41268.4|41281.1|41261.1|1
1733107400000|2024-12-02 02:43:20|41288.3|41268.3|41293.4|41273.4|41293.4|41273.4|41285.9|41265.9|0
1733107410000|2024-12-02 02:43:30|41290.9|41270.9|41285.9|41265.9|41290.9|41270.9|41285.9|41265.9|1
1733107420000|2024-12-02 02:43:40|41288.3|41268.3|41288.6|41268.6|41288.6|41268.6|41285.9|41265.9|0
1733107430000|2024-12-02 02:43:50|41288.4|41268.4|41288.4|41268.4|41290.9|41270.9|41288.4|41268.4|0
1733107440000|2024-12-02 02:44:00|41286.1|41266.1|41286.1|41266.1|41288.4|41268.4|41285.9|41265.9|0
1733107450000|2024-12-02 02:44:10|41288.4|41268.4|41286.1|41266.1|41290.9|41270.9|41286.1|41266.1|0
1733107460000|2024-12-02 02:44:20|41288.4|41268.4|41286.1|41266.1|41288.4|41268.4|41286.1|41266.1|0
1733107470000|2024-12-02 02:44:30|41283.6|41263.6|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107480000|2024-12-02 02:44:40|41283.6|41263.6|41286.1|41266.1|41286.1|41266.1|41283.6|41263.6|1
1733107490000|2024-12-02 02:44:50|41288.4|41268.4|41285.9|41265.9|41291.1|41271.1|41285.9|41265.9|4
1733107500000|2024-12-02 02:45:00|41288.3|41268.3|41288.4|41268.4|41290.9|41270.9|41285.9|41265.9|0
1733107510000|2024-12-02 02:45:10|41285.9|41265.9|41285.8|41265.8|41285.9|41265.9|41285.8|41265.8|0
1733107520000|2024-12-02 02:45:20|41285.9|41265.9|41280.9|41260.9|41285.9|41265.9|41280.9|41260.9|2
1733107530000|2024-12-02 02:45:30|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|41278.4|41258.4|0
1733107540000|2024-12-02 02:45:40|41278.3|41258.3|41275.9|41255.9|41278.4|41258.4|41275.9|41255.9|3
1733107550000|2024-12-02 02:45:50|41273.6|41253.6|41280.9|41260.9|41280.9|41260.9|41273.6|41253.6|0
1733107560000|2024-12-02 02:46:00|41278.4|41258.4|41280.8|41260.8|41281.1|41261.1|41276.1|41256.1|3
1733107570000|2024-12-02 02:46:10|41280.9|41260.9|41278.4|41258.4|41283.4|41263.4|41278.4|41258.4|1
1733107580000|2024-12-02 02:46:20|41278.3|41258.3|41273.6|41253.6|41278.3|41258.3|41270.9|41250.9|6
1733107590000|2024-12-02 02:46:30|41273.4|41253.4|41278.4|41258.4|41278.4|41258.4|41273.4|41253.4|0
1733107600000|2024-12-02 02:46:40|41280.8|41260.8|41278.4|41258.4|41280.8|41260.8|41278.4|41258.4|0
1733107610000|2024-12-02 02:46:50|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|41275.9|41255.9|0
1733107620000|2024-12-02 02:47:00|41273.4|41253.4|41270.9|41250.9|41273.4|41253.4|41270.9|41250.9|1
1733107630000|2024-12-02 02:47:10|41270.8|41250.8|41268.4|41248.4|41273.3|41253.3|41266.1|41246.1|0
1733107640000|2024-12-02 02:47:20|41268.6|41248.6|41263.6|41243.6|41268.6|41248.6|41261.1|41241.1|2
1733107650000|2024-12-02 02:47:30|41261.1|41241.1|41261.1|41241.1|41263.6|41243.6|41258.6|41238.6|5
1733107660000|2024-12-02 02:47:40|41258.6|41238.6|41263.6|41243.6|41263.6|41243.6|41258.6|41238.6|0
1733107670000|2024-12-02 02:47:50|41263.4|41243.4|41268.4|41248.4|41268.4|41248.4|41263.4|41243.4|0
1733107680000|2024-12-02 02:48:00|41270.8|41250.8|41268.4|41248.4|41270.9|41250.9|41268.4|41248.4|1
1733107690000|2024-12-02 02:48:10|41265.9|41245.9|41261.1|41241.1|41265.9|41245.9|41258.6|41238.6|2
1733107700000|2024-12-02 02:48:20|41258.6|41238.6|41248.4|41228.4|41258.6|41238.6|41248.4|41228.4|2
1733107710000|2024-12-02 02:48:30|41250.9|41230.9|41248.4|41228.4|41251.1|41231.1|41245.9|41225.9|5
1733107720000|2024-12-02 02:48:40|41250.8|41230.8|41253.4|41233.4|41253.4|41233.4|41250.8|41230.8|2
1733107730000|2024-12-02 02:48:50|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41253.4|41233.4|1
1733107740000|2024-12-02 02:49:00|41253.6|41233.6|41253.3|41233.3|41253.6|41233.6|41253.3|41233.3|1
1733107750000|2024-12-02 02:49:10|41251.1|41231.1|41248.6|41228.6|41251.1|41231.1|41248.6|41228.6|1
1733107760000|2024-12-02 02:49:20|41248.4|41228.4|41243.4|41223.4|41248.4|41228.4|41243.4|41223.4|4
1733107770000|2024-12-02 02:49:30|41243.6|41223.6|41245.9|41225.9|41245.9|41225.9|41240.9|41220.9|3
1733107780000|2024-12-02 02:49:40|41243.6|41223.6|41243.6|41223.6|41243.6|41223.6|41241.1|41221.1|1
1733107790000|2024-12-02 02:49:50|41241.1|41221.1|41238.6|41218.6|41241.1|41221.1|41238.6|41218.6|5
1733107800000|2024-12-02 02:50:00|41238.7|41218.7|41236.2|41216.2|41241.1|41221.1|41236.2|41216.2|3
1733107810000|2024-12-02 02:50:10|41233.9|41213.9|41238.6|41218.6|41238.6|41218.6|41233.7|41213.7|3
1733107820000|2024-12-02 02:50:20|41236.2|41216.2|41243.6|41223.6|41243.6|41223.6|41236.1|41216.1|4
1733107830000|2024-12-02 02:50:30|41243.7|41223.7|41243.6|41223.6|41243.9|41223.9|41243.6|41223.6|1
1733107840000|2024-12-02 02:50:40|41248.4|41228.4|41245.9|41225.9|41248.4|41228.4|41243.6|41223.6|4
1733107850000|2024-12-02 02:50:50|41243.6|41223.6|41246.1|41226.1|41246.1|41226.1|41243.4|41223.4|0
1733107860000|2024-12-02 02:51:00|41245.9|41225.9|41248.4|41228.4|41248.4|41228.4|41245.9|41225.9|0
1733107870000|2024-12-02 02:51:10|41248.6|41228.6|41248.4|41228.4|41250.9|41230.9|41248.4|41228.4|5
1733107880000|2024-12-02 02:51:20|41250.9|41230.9|41250.8|41230.8|41250.9|41230.9|41248.4|41228.4|3
1733107890000|2024-12-02 02:51:30|41248.4|41228.4|41255.6|41235.6|41255.6|41235.6|41248.4|41228.4|4
1733107900000|2024-12-02 02:51:40|41255.8|41235.8|41260.9|41240.9|41260.9|41240.9|41255.8|41235.8|2
1733107910000|2024-12-02 02:51:50|41263.4|41243.4|41268.4|41248.4|41270.9|41250.9|41263.4|41243.4|3
1733107920000|2024-12-02 02:52:00|41266.1|41246.1|41263.6|41243.6|41268.4|41248.4|41263.6|41243.6|0
1733107930000|2024-12-02 02:52:10|41265.9|41245.9|41263.6|41243.6|41268.4|41248.4|41263.6|41243.6|0
1733107940000|2024-12-02 02:52:20|41261.2|41241.2|41261.1|41241.1|41263.6|41243.6|41261.1|41241.1|0
1733107950000|2024-12-02 02:52:30|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|1
1733107960000|2024-12-02 02:52:40|41256.1|41236.1|41260.9|41240.9|41260.9|41240.9|41253.4|41233.4|16
1733107970000|2024-12-02 02:52:50|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1733107980000|2024-12-02 02:53:00|41260.9|41240.9|41255.9|41235.9|41260.9|41240.9|41255.9|41235.9|4
1733107990000|2024-12-02 02:53:10|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|0
1733108000000|2024-12-02 02:53:20|41256.1|41236.1|41256.1|41236.1|41258.4|41238.4|41255.9|41235.9|5
1733108010000|2024-12-02 02:53:30|41256.2|41236.2|41258.6|41238.6|41258.6|41238.6|41256.1|41236.1|1
1733108020000|2024-12-02 02:53:40|41260.9|41240.9|41263.4|41243.4|41263.4|41243.4|41260.9|41240.9|1
1733108030000|2024-12-02 02:53:50|41263.3|41243.3|41260.9|41240.9|41263.4|41243.4|41258.4|41238.4|3
1733108040000|2024-12-02 02:54:00|41263.4|41243.4|41265.9|41245.9|41265.9|41245.9|41258.4|41238.4|2
1733108050000|2024-12-02 02:54:10|41263.4|41243.4|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|2
1733108060000|2024-12-02 02:54:20|41263.3|41243.3|41260.9|41240.9|41265.9|41245.9|41260.9|41240.9|0
1733108070000|2024-12-02 02:54:30|41265.9|41245.9|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|2
1733108080000|2024-12-02 02:54:40|41265.8|41245.8|41268.4|41248.4|41268.4|41248.4|41265.8|41245.8|0
1733108090000|2024-12-02 02:54:50|41268.3|41248.3|41265.9|41245.9|41268.4|41248.4|41263.4|41243.4|4
1733108100000|2024-12-02 02:55:00|41265.8|41245.8|41260.9|41240.9|41265.8|41245.8|41258.6|41238.6|2
1733108110000|2024-12-02 02:55:10|41261.1|41241.1|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|0
1733108120000|2024-12-02 02:55:20|41263.4|41243.4|41258.4|41238.4|41263.4|41243.4|41255.9|41235.9|0
1733108130000|2024-12-02 02:55:30|41258.6|41238.6|41258.3|41238.3|41260.9|41240.9|41255.9|41235.9|0
1733108140000|2024-12-02 02:55:40|41258.4|41238.4|41256.1|41236.1|41260.9|41240.9|41255.9|41235.9|0
1733108150000|2024-12-02 02:55:50|41255.9|41235.9|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|2
1733108160000|2024-12-02 02:56:00|41258.4|41238.4|41255.9|41235.9|41260.9|41240.9|41255.9|41235.9|0
1733108170000|2024-12-02 02:56:10|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1733108180000|2024-12-02 02:56:20|41253.4|41233.4|41250.9|41230.9|41255.9|41235.9|41250.9|41230.9|0
1733108190000|2024-12-02 02:56:30|41248.4|41228.4|41245.8|41225.8|41248.4|41228.4|41245.8|41225.8|5
1733108200000|2024-12-02 02:56:40|41248.4|41228.4|41243.6|41223.6|41250.8|41230.8|41243.4|41223.4|1
1733108210000|2024-12-02 02:56:50|41243.4|41223.4|41243.6|41223.6|41243.6|41223.6|41241.1|41221.1|1
1733108220000|2024-12-02 02:57:00|41243.4|41223.4|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|3
1733108230000|2024-12-02 02:57:10|41240.8|41220.8|41236.1|41216.1|41240.9|41220.9|41236.1|41216.1|2
1733108240000|2024-12-02 02:57:20|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|1
1733108250000|2024-12-02 02:57:30|41236.1|41216.1|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|1
1733108260000|2024-12-02 02:57:40|41233.6|41213.6|41240.9|41220.9|41240.9|41220.9|41233.6|41213.6|2
1733108270000|2024-12-02 02:57:50|41238.6|41218.6|41238.4|41218.4|41238.6|41218.6|41238.4|41218.4|0
1733108280000|2024-12-02 02:58:00|41235.9|41215.9|41240.9|41220.9|41240.9|41220.9|41235.9|41215.9|3
1733108290000|2024-12-02 02:58:10|41240.8|41220.8|41245.9|41225.9|41245.9|41225.9|41238.4|41218.4|0
1733108300000|2024-12-02 02:58:20|41243.4|41223.4|41240.9|41220.9|41243.4|41223.4|41240.9|41220.9|2
1733108320000|2024-12-02 02:58:40|41243.3|41223.3|41238.4|41218.4|41243.4|41223.4|41238.4|41218.4|1
1733108330000|2024-12-02 02:58:50|41236.1|41216.1|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|5
1733108340000|2024-12-02 02:59:00|41226.1|41206.1|41225.9|41205.9|41228.4|41208.4|41218.6|41198.6|15
1733108350000|2024-12-02 02:59:10|41228.3|41208.3|41228.4|41208.4|41228.4|41208.4|41225.9|41205.9|6
1733108360000|2024-12-02 02:59:20|||||||||1
1733108370000|2024-12-02 02:59:30|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|2
1733108380000|2024-12-02 02:59:40|41228.7|41208.7|41233.4|41213.4|41235.9|41215.9|41228.6|41208.6|9
1733108390000|2024-12-02 02:59:50|41233.3|41213.3|41235.8|41215.8|41235.8|41215.8|41230.9|41210.9|7
1733108400000|2024-12-02 03:00:00|41233.4|41213.4|41223.7|41203.7|41235.9|41215.9|41223.7|41203.7|7
1733108410000|2024-12-02 03:00:10|41223.6|41203.6|41226|41206|41226.1|41206.1|41221.1|41201.1|2
1733108420000|2024-12-02 03:00:20|41226.1|41206.1|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1733108430000|2024-12-02 03:00:30|41226.1|41206.1|41228.5|41208.5|41228.6|41208.6|41226.1|41206.1|1
1733108440000|2024-12-02 03:00:40|41230.8|41210.8|41226|41206|41231|41211|41226|41206|1
1733108450000|2024-12-02 03:00:50|41225.8|41205.8|41213.6|41193.6|41225.8|41205.8|41213.6|41193.6|4
1733108460000|2024-12-02 03:01:00|41211.1|41191.1|41191.1|41171.1|41211.1|41191.1|41188.6|41168.6|45
1733108470000|2024-12-02 03:01:10|41193.5|41173.5|41188.5|41168.5|41193.5|41173.5|41188.5|41168.5|10
1733108480000|2024-12-02 03:01:20|41188.6|41168.6|41193.5|41173.5|41193.5|41173.5|41186|41166|21
1733108490000|2024-12-02 03:01:30|41193.6|41173.6|41203.6|41183.6|41203.6|41183.6|41193.6|41173.6|10
1733108500000|2024-12-02 03:01:40|41201.2|41181.2|41206.1|41186.1|41208.6|41188.6|41198.6|41178.6|14
1733108510000|2024-12-02 03:01:50|41201.4|41181.4|41211.1|41191.1|41211.1|41191.1|41201.2|41181.2|16
1733108520000|2024-12-02 03:02:00|41213.5|41193.5|41218.5|41198.5|41223.3|41203.3|41213.5|41193.5|14
1733108530000|2024-12-02 03:02:10|41216|41196|41213.5|41193.5|41216|41196|41213.5|41193.5|4
1733108540000|2024-12-02 03:02:20|41216|41196|41208.5|41188.5|41216|41196|41208.5|41188.5|4
1733108550000|2024-12-02 03:02:30|41206.1|41186.1|41203.6|41183.6|41206.1|41186.1|41203.6|41183.6|1
1733108560000|2024-12-02 03:02:40|41201.1|41181.1|41203.6|41183.6|41203.6|41183.6|41201.1|41181.1|1
1733108570000|2024-12-02 03:02:50|41201.1|41181.1|41196.1|41176.1|41201.1|41181.1|41193.7|41173.7|4
1733108580000|2024-12-02 03:03:00|41193.6|41173.6|41191.1|41171.1|41193.6|41173.6|41188.7|41168.7|5
1733108590000|2024-12-02 03:03:10|41188.7|41168.7|41198.2|41178.2|41200.5|41180.5|41188.6|41168.6|10
1733108600000|2024-12-02 03:03:20|41195.8|41175.8|41193.6|41173.6|41196.1|41176.1|41193.5|41173.5|4
1733108610000|2024-12-02 03:03:30|41196.1|41176.1|41196.2|41176.2|41198.6|41178.6|41193.6|41173.6|7
1733108620000|2024-12-02 03:03:40|41196.1|41176.1|41196|41176|41201|41181|41196|41176|5
1733108630000|2024-12-02 03:03:50|41196.1|41176.1|41196.1|41176.1|41198.6|41178.6|41196.1|41176.1|0
1733108640000|2024-12-02 03:04:00|41193.7|41173.7|41191.1|41171.1|41196.1|41176.1|41191.1|41171.1|2
1733108650000|2024-12-02 03:04:10|41188.7|41168.7|41193.6|41173.6|41193.6|41173.6|41188.7|41168.7|2
1733108660000|2024-12-02 03:04:20|41198.6|41178.6|41200.8|41180.8|41200.8|41180.8|41196|41176|19
1733108670000|2024-12-02 03:04:30|41198.5|41178.5|41203.5|41183.5|41205.8|41185.8|41198.5|41178.5|11
1733108680000|2024-12-02 03:04:40|41205.8|41185.8|41208.2|41188.2|41208.2|41188.2|41203.5|41183.5|9
1733108690000|2024-12-02 03:04:50|41205.8|41185.8|41210.8|41190.8|41211|41191|41205.8|41185.8|2
1733108700000|2024-12-02 03:05:00|41211|41191|41215.8|41195.8|41215.8|41195.8|41208.5|41188.5|2
1733108710000|2024-12-02 03:05:10|41213.6|41193.6|41208.5|41188.5|41213.6|41193.6|41206.1|41186.1|3
1733108720000|2024-12-02 03:05:20|41206.1|41186.1|41211|41191|41211|41191|41206|41186|1
1733108730000|2024-12-02 03:05:30|41208.6|41188.6|41211|41191|41211|41191|41206|41186|0
1733108740000|2024-12-02 03:05:40|41208.6|41188.6|41206.1|41186.1|41211|41191|41206|41186|1
1733108750000|2024-12-02 03:05:50|41206|41186|41208.6|41188.6|41211|41191|41206|41186|0
1733108760000|2024-12-02 03:06:00|41208.5|41188.5|41193.5|41173.5|41208.5|41188.5|41193.5|41173.5|10
1733108770000|2024-12-02 03:06:10|41195.8|41175.8|41198.5|41178.5|41198.5|41178.5|41195.8|41175.8|4
1733108780000|2024-12-02 03:06:20|41196|41176|41196|41176|41198.5|41178.5|41196|41176|1
1733108790000|2024-12-02 03:06:30|41198.5|41178.5|41198.5|41178.5|41200.8|41180.8|41198.5|41178.5|2
1733108800000|2024-12-02 03:06:40|41198.3|41178.3|41203.5|41183.5|41203.5|41183.5|41196|41176|15
1733108810000|2024-12-02 03:06:50|41206|41186|41208.3|41188.3|41210.8|41190.8|41206|41186|10
1733108820000|2024-12-02 03:07:00|41206|41186|41206|41186|41208.6|41188.6|41206|41186|2
1733108830000|2024-12-02 03:07:10|41208.3|41188.3|41210.8|41190.8|41210.8|41190.8|41206.1|41186.1|4
1733108840000|2024-12-02 03:07:20|41213.5|41193.5|41218.3|41198.3|41218.3|41198.3|41213.5|41193.5|3
1733108850000|2024-12-02 03:07:30|41218.2|41198.2|41211|41191|41218.2|41198.2|41211|41191|3
1733108860000|2024-12-02 03:07:40|41213.3|41193.3|41211|41191|41213.5|41193.5|41211|41191|1
1733108870000|2024-12-02 03:07:50|41208.5|41188.5|41211|41191|41213.3|41193.3|41208.5|41188.5|0
1733108880000|2024-12-02 03:08:00|41208.5|41188.5|41213.5|41193.5|41213.5|41193.5|41208.5|41188.5|0
1733108890000|2024-12-02 03:08:10|41215.8|41195.8|41213.5|41193.5|41216|41196|41213.5|41193.5|0
1733108900000|2024-12-02 03:08:20|41216|41196|41216|41196|41216|41196|41216|41196|0
1733108910000|2024-12-02 03:08:30|41218.5|41198.5|41218.5|41198.5|41220.8|41200.8|41216|41196|1
1733108920000|2024-12-02 03:08:40|41220.8|41200.8|41221|41201|41221|41201|41218.3|41198.3|0
1733108930000|2024-12-02 03:08:50|41221.1|41201.1|41223.5|41203.5|41223.5|41203.5|41221.1|41201.1|0
1733108940000|2024-12-02 03:09:00|41225.8|41205.8|41231|41211|41231|41211|41221|41201|4
1733108950000|2024-12-02 03:09:10|41228.5|41208.5|41228.5|41208.5|41231|41211|41228.5|41208.5|1
1733108960000|2024-12-02 03:09:20|41231|41211|41243.5|41223.5|41243.5|41223.5|41231|41211|14
1733108970000|2024-12-02 03:09:30|41246|41226|41238.5|41218.5|41248.3|41228.3|41238.5|41218.5|4
1733108980000|2024-12-02 03:09:40|41236.1|41216.1|41233.5|41213.5|41238.5|41218.5|41233.5|41213.5|1
1733108990000|2024-12-02 03:09:50|41231|41211|41231|41211|41233.5|41213.5|41231|41211|5
1733109000000|2024-12-02 03:10:00|41233.5|41213.5|41231|41211|41233.5|41213.5|41228.5|41208.5|1
1733109010000|2024-12-02 03:10:10|41228.5|41208.5|41231|41211|41236|41216|41228.5|41208.5|1
1733109020000|2024-12-02 03:10:20|41233.6|41213.6|41233.5|41213.5|41236|41216|41231|41211|0
1733109030000|2024-12-02 03:10:30|41231|41211|41236|41216|41236|41216|41231|41211|0
1733109040000|2024-12-02 03:10:40|41238.5|41218.5|41238.5|41218.5|41241|41221|41238.5|41218.5|1
1733109050000|2024-12-02 03:10:50|41241|41221|41238.5|41218.5|41243.5|41223.5|41238.5|41218.5|0
1733109060000|2024-12-02 03:11:00|41236|41216|41238.5|41218.5|41243.5|41223.5|41236|41216|1
1733109070000|2024-12-02 03:11:10|41240.8|41220.8|41236|41216|41241|41221|41233.6|41213.6|2
1733109080000|2024-12-02 03:11:20|41233.5|41213.5|41231.1|41211.1|41233.5|41213.5|41231.1|41211.1|2
1733109090000|2024-12-02 03:11:30|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|0
1733109100000|2024-12-02 03:11:40|41231.1|41211.1|41231.1|41211.1|41233.6|41213.6|41231.1|41211.1|0
1733109110000|2024-12-02 03:11:50|41228.5|41208.5|41223.6|41203.6|41228.5|41208.5|41223.6|41203.6|2
1733109120000|2024-12-02 03:12:00|41226|41206|41226.3|41206.3|41226.3|41206.3|41221.3|41201.3|0
1733109130000|2024-12-02 03:12:10|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41226.3|41206.3|0
1733109140000|2024-12-02 03:12:20|41233.5|41213.5|41233.5|41213.5|41236|41216|41233.5|41213.5|1
1733109150000|2024-12-02 03:12:30|41236|41216|41236|41216|41236|41216|41236|41216|2
1733109160000|2024-12-02 03:12:40|41238.3|41218.3|41236|41216|41238.5|41218.5|41236|41216|0
1733109170000|2024-12-02 03:12:50|41235.8|41215.8|41233.5|41213.5|41236|41216|41233.5|41213.5|0
1733109180000|2024-12-02 03:13:00|41228.8|41208.8|41221|41201|41231.1|41211.1|41218.6|41198.6|0
1733109190000|2024-12-02 03:13:10|41218.5|41198.5|41216.1|41196.1|41218.5|41198.5|41216|41196|1
1733109200000|2024-12-02 03:13:20|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41216.1|41196.1|0
1733109210000|2024-12-02 03:13:30|41216.1|41196.1|41208.6|41188.6|41218.5|41198.5|41208.5|41188.5|1
1733109220000|2024-12-02 03:13:40|41206.3|41186.3|41203.6|41183.6|41208.6|41188.6|41203.6|41183.6|1
1733109230000|2024-12-02 03:13:50|41206.1|41186.1|41198.6|41178.6|41206.1|41186.1|41198.6|41178.6|7
1733109240000|2024-12-02 03:14:00|41196.3|41176.3|41206|41186|41206|41186|41196.3|41176.3|2
1733109250000|2024-12-02 03:14:10|41203.6|41183.6|41208.5|41188.5|41208.5|41188.5|41203.6|41183.6|2
1733109260000|2024-12-02 03:14:20|41208.6|41188.6|41208.5|41188.5|41211|41191|41208.5|41188.5|1
1733109280000|2024-12-02 03:14:40|41208.6|41188.6|41211|41191|41211|41191|41206.1|41186.1|1
1733109290000|2024-12-02 03:14:50|41211.1|41191.1|41216|41196|41216|41196|41211|41191|9
1733109300000|2024-12-02 03:15:00|41213.5|41193.5|41216|41196|41216|41196|41211.1|41191.1|0
1733109310000|2024-12-02 03:15:10|41213.5|41193.5|41215.8|41195.8|41216|41196|41213.5|41193.5|0
1733109320000|2024-12-02 03:15:20|41213.5|41193.5|41211|41191|41216|41196|41211|41191|0
1733109330000|2024-12-02 03:15:30|41213.5|41193.5|41216|41196|41216|41196|41211|41191|3
1733109340000|2024-12-02 03:15:40|41213.5|41193.5|41211|41191|41216|41196|41211|41191|0
1733109350000|2024-12-02 03:15:50|41211.1|41191.1|41211|41191|41211.1|41191.1|41211|41191|4
1733109360000|2024-12-02 03:16:00|41211.1|41191.1|41216|41196|41216|41196|41210.8|41190.8|7
1733109370000|2024-12-02 03:16:10|41218.3|41198.3|41216|41196|41218.5|41198.5|41216|41196|4
1733109390000|2024-12-02 03:16:30|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41216|41196|1
1733109400000|2024-12-02 03:16:40|41216|41196|41221|41201|41221|41201|41216|41196|0
1733109410000|2024-12-02 03:16:50|41223.3|41203.3|41213.5|41193.5|41223.5|41203.5|41213.5|41193.5|4
1733109420000|2024-12-02 03:17:00|41216|41196|41216|41196|41218.5|41198.5|41213.5|41193.5|8
1733109430000|2024-12-02 03:17:10|41215.8|41195.8|41213.5|41193.5|41216|41196|41213.5|41193.5|0
1733109440000|2024-12-02 03:17:20|41216|41196|41216|41196|41216|41196|41216|41196|1
1733109450000|2024-12-02 03:17:30|41218.3|41198.3|41213.5|41193.5|41218.5|41198.5|41213.5|41193.5|0
1733109460000|2024-12-02 03:17:40|41211.1|41191.1|41213.5|41193.5|41213.5|41193.5|41208.6|41188.6|5
1733109470000|2024-12-02 03:17:50|41211.1|41191.1|41208.6|41188.6|41211.1|41191.1|41208.6|41188.6|1
1733109480000|2024-12-02 03:18:00|41206.3|41186.3|41201.3|41181.3|41206.3|41186.3|41201.3|41181.3|0
1733109490000|2024-12-02 03:18:10|41198.9|41178.9|41201.1|41181.1|41201.3|41181.3|41198.9|41178.9|0
1733109500000|2024-12-02 03:18:20|41198.6|41178.6|41201.1|41181.1|41203.6|41183.6|41198.6|41178.6|0
1733109510000|2024-12-02 03:18:30|41203.5|41183.5|41198.6|41178.6|41203.6|41183.6|41198.6|41178.6|0
1733109520000|2024-12-02 03:18:40|41201.1|41181.1|41206|41186|41206|41186|41201.1|41181.1|5
1733109530000|2024-12-02 03:18:50|41205.8|41185.8|41203.5|41183.5|41208.5|41188.5|41201.1|41181.1|6
1733109540000|2024-12-02 03:19:00|41205.8|41185.8|41208.5|41188.5|41208.5|41188.5|41203.5|41183.5|4
1733109550000|2024-12-02 03:19:10|41210.8|41190.8|41206.1|41186.1|41210.8|41190.8|41206.1|41186.1|0
1733109560000|2024-12-02 03:19:20|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41206.1|41186.1|0
1733109570000|2024-12-02 03:19:30|41206.1|41186.1|41208.5|41188.5|41208.5|41188.5|41206.1|41186.1|0
1733109580000|2024-12-02 03:19:40|41206.1|41186.1|41206.1|41186.1|41208.5|41188.5|41206.1|41186.1|0
1733109590000|2024-12-02 03:19:50|41203.6|41183.6|41203.6|41183.6|41206|41186|41203.6|41183.6|4
1733109600000|2024-12-02 03:20:00|41203.5|41183.5|41198.5|41178.5|41203.5|41183.5|41196.1|41176.1|1
1733109610000|2024-12-02 03:20:10|41200.9|41180.9|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109620000|2024-12-02 03:20:20|41196.1|41176.1|41196|41176|41198.5|41178.5|41196|41176|1
1733109630000|2024-12-02 03:20:30|41196.1|41176.1|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109640000|2024-12-02 03:20:40|41196.1|41176.1|41198.5|41178.5|41200.9|41180.9|41196|41176|7
1733109650000|2024-12-02 03:20:50|41201|41181|41201|41181|41201|41181|41198.5|41178.5|0
1733109660000|2024-12-02 03:21:00|41198.5|41178.5|41201|41181|41201|41181|41196|41176|3
1733109670000|2024-12-02 03:21:10|41198.5|41178.5|41198.5|41178.5|41201|41181|41198.5|41178.5|2
1733109680000|2024-12-02 03:21:20|41198.4|41178.4|41196|41176|41198.5|41178.5|41196|41176|1
1733109690000|2024-12-02 03:21:30|41196.1|41176.1|41196.1|41176.1|41196.1|41176.1|41196|41176|0
1733109700000|2024-12-02 03:21:40|41195.9|41175.9|41198.4|41178.4|41198.4|41178.4|41193.5|41173.5|4
1733109710000|2024-12-02 03:21:50|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|0
1733109720000|2024-12-02 03:22:00|41196.1|41176.1|41198.5|41178.5|41201|41181|41196|41176|1
1733109730000|2024-12-02 03:22:10|41196|41176|41198.5|41178.5|41198.5|41178.5|41196|41176|1
1733109740000|2024-12-02 03:22:20|41198.4|41178.4|41196|41176|41198.4|41178.4|41196|41176|1
1733109750000|2024-12-02 03:22:30|41198.5|41178.5|41193.5|41173.5|41198.5|41178.5|41193.5|41173.5|5
1733109760000|2024-12-02 03:22:40|||||||||1
1733109770000|2024-12-02 03:22:50|41191.1|41171.1|41191.1|41171.1|41193.5|41173.5|41191.1|41171.1|1
1733109780000|2024-12-02 03:23:00|41193.5|41173.5|41191|41171|41193.5|41173.5|41191|41171|7
1733109790000|2024-12-02 03:23:10|41188.5|41168.5|41193.5|41173.5|41193.5|41173.5|41188.5|41168.5|11
1733109800000|2024-12-02 03:23:20|41191.1|41171.1|41201|41181|41203.4|41183.4|41191|41171|13
1733109810000|2024-12-02 03:23:30|41200.9|41180.9|41203.5|41183.5|41203.5|41183.5|41200.9|41180.9|3
1733109820000|2024-12-02 03:23:40|41201|41181|41198.5|41178.5|41203.5|41183.5|41198.5|41178.5|0
1733109830000|2024-12-02 03:23:50|41201|41181|41203.5|41183.5|41203.5|41183.5|41200.9|41180.9|0
1733109840000|2024-12-02 03:24:00|41203.4|41183.4|41200.9|41180.9|41203.4|41183.4|41198.6|41178.6|1
1733109850000|2024-12-02 03:24:10|41201|41181|41198.5|41178.5|41201|41181|41196|41176|5
1733109860000|2024-12-02 03:24:20|41198.4|41178.4|41196|41176|41198.5|41178.5|41193.5|41173.5|1
1733109870000|2024-12-02 03:24:30|41198.5|41178.5|41196|41176|41198.5|41178.5|41193.5|41173.5|0
1733109880000|2024-12-02 03:24:40|41198.5|41178.5|41198.5|41178.5|41200.9|41180.9|41196|41176|0
1733109890000|2024-12-02 03:24:50|41200.9|41180.9|41201|41181|41205.7|41185.7|41196|41176|14
1733109900000|2024-12-02 03:25:00|41198.6|41178.6|41198.5|41178.5|41201|41181|41198.5|41178.5|1
1733109910000|2024-12-02 03:25:10|41201|41181|41201|41181|41201|41181|41201|41181|3
1733109920000|2024-12-02 03:25:20|41203.5|41183.5|41201|41181|41203.5|41183.5|41201|41181|0
1733109930000|2024-12-02 03:25:30|41203.5|41183.5|41201|41181|41203.5|41183.5|41201|41181|0
1733109940000|2024-12-02 03:25:40|41205.9|41185.9|41213.5|41193.5|41213.5|41193.5|41205.9|41185.9|2
1733109950000|2024-12-02 03:25:50|41215.9|41195.9|41216|41196|41216|41196|41213.5|41193.5|0
1733109960000|2024-12-02 03:26:00|41213.5|41193.5|41203.6|41183.6|41213.5|41193.5|41203.6|41183.6|2
1733109970000|2024-12-02 03:26:10|||||||||4
1733109980000|2024-12-02 03:26:20|41201.1|41181.1|41203.6|41183.6|41203.6|41183.6|41201.1|41181.1|4
1733109990000|2024-12-02 03:26:30|41206|41186|41206|41186|41206.1|41186.1|41201.1|41181.1|3
1733110000000|2024-12-02 03:26:40|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110010000|2024-12-02 03:26:50|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110020000|2024-12-02 03:27:00|41206|41186|41206|41186|41206.2|41186.2|41206|41186|1
1733110030000|2024-12-02 03:27:10|41208.5|41188.5|41203.5|41183.5|41208.5|41188.5|41203.5|41183.5|0
1733110040000|2024-12-02 03:27:20|41201|41181|41198.5|41178.5|41201|41181|41198.5|41178.5|15
1733110060000|2024-12-02 03:27:40|41196.2|41176.2|41201|41181|41201|41181|41196|41176|2
1733110070000|2024-12-02 03:27:50|41203.4|41183.4|41208.5|41188.5|41208.5|41188.5|41201|41181|0
1733110080000|2024-12-02 03:28:00|41211|41191|41208.5|41188.5|41211|41191|41208.5|41188.5|2
1733110090000|2024-12-02 03:28:10|41210.9|41190.9|41213.4|41193.4|41213.5|41193.5|41208.7|41188.7|3
1733110100000|2024-12-02 03:28:20|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41211|41191|2
1733110110000|2024-12-02 03:28:30|41215.9|41195.9|41220.7|41200.7|41220.7|41200.7|41215.9|41195.9|6
1733110120000|2024-12-02 03:28:40|41218.4|41198.4|41220.7|41200.7|41220.7|41200.7|41218.4|41198.4|7
1733110130000|2024-12-02 03:28:50|41223.1|41203.1|41220.9|41200.9|41223.4|41203.4|41220.7|41200.7|1
1733110140000|2024-12-02 03:29:00|41218.5|41198.5|41230.9|41210.9|41230.9|41210.9|41218.5|41198.5|12
1733110150000|2024-12-02 03:29:10|41231|41211|41233.5|41213.5|41233.5|41213.5|41231|41211|0
1733110160000|2024-12-02 03:29:20|41233.7|41213.7|41236|41216|41236|41216|41233.5|41213.5|2
1733110170000|2024-12-02 03:29:30|41238.4|41218.4|41251|41231|41253.5|41233.5|41236|41216|11
1733110180000|2024-12-02 03:29:40|41248.7|41228.7|41253.5|41233.5|41256|41236|41248.5|41228.5|2
1733110190000|2024-12-02 03:29:50|41256|41236|41253.5|41233.5|41256|41236|41253.5|41233.5|12
1733110200000|2024-12-02 03:30:00|41251.2|41231.2|41246|41226|41253.5|41233.5|41246|41226|6
1733110210000|2024-12-02 03:30:10|41243.7|41223.7|41243.5|41223.5|41243.7|41223.7|41243.5|41223.5|1
1733110220000|2024-12-02 03:30:20|41243.4|41223.4|41241|41221|41243.4|41223.4|41241|41221|3
1733110230000|2024-12-02 03:30:30|41238.7|41218.7|41236|41216|41238.7|41218.7|41236|41216|9
1733110240000|2024-12-02 03:30:40|41238.4|41218.4|41236|41216|41238.5|41218.5|41236|41216|0
1733110260000|2024-12-02 03:31:00|41235.9|41215.9|41233.5|41213.5|41235.9|41215.9|41233.5|41213.5|0
1733110270000|2024-12-02 03:31:10|41228.5|41208.5|41233.2|41213.2|41233.2|41213.2|41228.5|41208.5|10
1733110280000|2024-12-02 03:31:20|41235.7|41215.7|41236|41216|41238.4|41218.4|41235.7|41215.7|3
1733110290000|2024-12-02 03:31:30|41235.9|41215.9|41241|41221|41241|41221|41235.9|41215.9|2
1733110310000|2024-12-02 03:31:50|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|0
1733110320000|2024-12-02 03:32:00|41241|41221|41241|41221|41241|41221|41238.5|41218.5|0
1733110340000|2024-12-02 03:32:20|41243.4|41223.4|41241.2|41221.2|41243.5|41223.5|41241|41221|0
1733110350000|2024-12-02 03:32:30|41241|41221|41241|41221|41243.5|41223.5|41241|41221|1
1733110360000|2024-12-02 03:32:40|41240.9|41220.9|41238.5|41218.5|41240.9|41220.9|41238.5|41218.5|0
1733110370000|2024-12-02 03:32:50|||||||||2
1733110380000|2024-12-02 03:33:00|41236|41216|41231|41211|41236|41216|41231|41211|1
1733110400000|2024-12-02 03:33:20|41228.7|41208.7|41228.5|41208.5|41228.7|41208.7|41228.5|41208.5|0
1733110410000|2024-12-02 03:33:30|41226|41206|41221|41201|41226|41206|41221|41201|0
1733110420000|2024-12-02 03:33:40|41218.5|41198.5|41221|41201|41221|41201|41218.5|41198.5|3
1733110440000|2024-12-02 03:34:00|41220.9|41200.9|41216|41196|41220.9|41200.9|41216|41196|0
1733110450000|2024-12-02 03:34:10|41218.5|41198.5|41216|41196|41218.5|41198.5|41216|41196|0
1733110470000|2024-12-02 03:34:30|41213.7|41193.7|41216.2|41196.2|41216.2|41196.2|41213.5|41193.5|0
1733110480000|2024-12-02 03:34:40|41216|41196|41216.2|41196.2|41216.2|41196.2|41213.7|41193.7|0
1733110490000|2024-12-02 03:34:50|41213.7|41193.7|41211.2|41191.2|41216.2|41196.2|41211.2|41191.2|5
1733110500000|2024-12-02 03:35:00|41208.8|41188.8|41201.2|41181.2|41208.8|41188.8|41201.2|41181.2|3
1733110510000|2024-12-02 03:35:10|41203.5|41183.5|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|1
1733110520000|2024-12-02 03:35:20|41203.5|41183.5|41203.7|41183.7|41203.7|41183.7|41201.2|41181.2|1
1733110530000|2024-12-02 03:35:30|41208.5|41188.5|41211|41191|41211|41191|41208.5|41188.5|3
1733110540000|2024-12-02 03:35:40|41208.5|41188.5|41211|41191|41213.5|41193.5|41208.5|41188.5|0
1733110550000|2024-12-02 03:35:50|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110560000|2024-12-02 03:36:00|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|1
1733110570000|2024-12-02 03:36:10|41210.9|41190.9|41213.4|41193.4|41213.4|41193.4|41210.9|41190.9|14
1733110580000|2024-12-02 03:36:20|41213.2|41193.2|41215.9|41195.9|41215.9|41195.9|41210.9|41190.9|0
1733110590000|2024-12-02 03:36:30|41213.5|41193.5|41211|41191|41213.7|41193.7|41211|41191|1
1733110600000|2024-12-02 03:36:40|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110620000|2024-12-02 03:37:00|41213.5|41193.5|41216|41196|41216|41196|41213.5|41193.5|2
1733110630000|2024-12-02 03:37:10|41213.5|41193.5|41213.7|41193.7|41216|41196|41211|41191|2
1733110640000|2024-12-02 03:37:20|41213.5|41193.5|41216|41196|41216|41196|41213.5|41193.5|2
1733110650000|2024-12-02 03:37:30|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|0
1733110660000|2024-12-02 03:37:40|||||||||1
1733110670000|2024-12-02 03:37:50|41216|41196|41216|41196|41218.5|41198.5|41216|41196|5
1733110680000|2024-12-02 03:38:00|41213.7|41193.7|41216|41196|41216|41196|41211.2|41191.2|7
1733110690000|2024-12-02 03:38:10|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|0
1733110700000|2024-12-02 03:38:20|41211.2|41191.2|41211|41191|41213.5|41193.5|41211|41191|1
1733110710000|2024-12-02 03:38:30|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110720000|2024-12-02 03:38:40|41213.4|41193.4|41211|41191|41213.5|41193.5|41211|41191|1
1733110730000|2024-12-02 03:38:50|41213.4|41193.4|41213.5|41193.5|41213.5|41193.5|41213.4|41193.4|0
1733110740000|2024-12-02 03:39:00|41216|41196|41218.5|41198.5|41218.5|41198.5|41216|41196|1
1733110760000|2024-12-02 03:39:20|||||||||1
1733110770000|2024-12-02 03:39:30|41221|41201|41218.5|41198.5|41221|41201|41218.5|41198.5|0
1733110780000|2024-12-02 03:39:40|41220.9|41200.9|41218.5|41198.5|41221|41201|41218.5|41198.5|0
1733110790000|2024-12-02 03:39:50|41220.9|41200.9|41218.5|41198.5|41220.9|41200.9|41216|41196|5
1733110800000|2024-12-02 03:40:00|41216.2|41196.2|41216|41196|41218.5|41198.5|41216|41196|1
1733110810000|2024-12-02 03:40:10|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|2
1733110820000|2024-12-02 03:40:20|41213.5|41193.5|41213.5|41193.5|41213.5|41193.5|41211|41191|0
1733110830000|2024-12-02 03:40:30|41211.2|41191.2|41208.5|41188.5|41211.2|41191.2|41208.5|41188.5|1
1733110840000|2024-12-02 03:40:40|41211|41191|41208.5|41188.5|41211|41191|41206|41186|1
1733110850000|2024-12-02 03:40:50|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|0
1733110860000|2024-12-02 03:41:00|41210.9|41190.9|41211|41191|41211|41191|41210.9|41190.9|0
1733110890000|2024-12-02 03:41:30|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110900000|2024-12-02 03:41:40|41208.5|41188.5|41211|41191|41211|41191|41208.5|41188.5|0
1733110910000|2024-12-02 03:41:50|41213.5|41193.5|41211|41191|41213.5|41193.5|41211|41191|0
1733110920000|2024-12-02 03:42:00|41213.4|41193.4|41211|41191|41213.5|41193.5|41211|41191|0
1733110930000|2024-12-02 03:42:10|41208.7|41188.7|41211|41191|41211|41191|41208.5|41188.5|0
1733110940000|2024-12-02 03:42:20|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|1
1733110960000|2024-12-02 03:42:40|41206|41186|41208.5|41188.5|41208.5|41188.5|41206|41186|3
1733110970000|2024-12-02 03:42:50|41206.2|41186.2|41206|41186|41208.5|41188.5|41206|41186|0
1733110980000|2024-12-02 03:43:00|41203.7|41183.7|41203.5|41183.5|41203.7|41183.7|41203.5|41183.5|0
1733110990000|2024-12-02 03:43:10|||||||||4
1733111020000|2024-12-02 03:43:40|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|0
1733111050000|2024-12-02 03:44:10|41203.5|41183.5|41203.5|41183.5|41203.5|41183.5|41203.4|41183.4|0
1733111060000|2024-12-02 03:44:20|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|41203.4|41183.4|0
1733111070000|2024-12-02 03:44:30|41201|41181|41193.7|41173.7|41201|41181|41193.7|41173.7|10
1733111090000|2024-12-02 03:44:50|41191.3|41171.3|41188.7|41168.7|41191.3|41171.3|41188.7|41168.7|11
1733111100000|2024-12-02 03:45:00|41186.2|41166.2|41183.7|41163.7|41186.2|41166.2|41183.7|41163.7|2
1733111110000|2024-12-02 03:45:10|41186|41166|41186.2|41166.2|41186.2|41166.2|41186|41166|2
1733111120000|2024-12-02 03:45:20|41188.5|41168.5|41186.3|41166.3|41188.5|41168.5|41186.2|41166.2|0
1733111130000|2024-12-02 03:45:30|41186.2|41166.2|41186.2|41166.2|41188.7|41168.7|41186.2|41166.2|0
1733111150000|2024-12-02 03:45:50|41186.3|41166.3|41186.2|41166.2|41188.7|41168.7|41186.2|41166.2|0
1733111160000|2024-12-02 03:46:00|41188.7|41168.7|41196|41176|41196|41176|41188.7|41168.7|7
1733111180000|2024-12-02 03:46:20|41193.5|41173.5|41191.2|41171.2|41193.5|41173.5|41191.2|41171.2|12
1733111190000|2024-12-02 03:46:30|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|1
1733111200000|2024-12-02 03:46:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733111210000|2024-12-02 03:46:50|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|2
1733111220000|2024-12-02 03:47:00|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|41185.9|41165.9|1
1733111230000|2024-12-02 03:47:10|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.6|41163.6|5
1733111240000|2024-12-02 03:47:20|41181.3|41161.3|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|0
1733111250000|2024-12-02 03:47:30|41183.6|41163.6|41183.7|41163.7|41183.7|41163.7|41183.6|41163.6|0
1733111260000|2024-12-02 03:47:40|41183.6|41163.6|41183.7|41163.7|41183.7|41163.7|41183.6|41163.6|2
1733111280000|2024-12-02 03:48:00|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|2
1733111290000|2024-12-02 03:48:10|41183.7|41163.7|41183.6|41163.6|41183.7|41163.7|41183.6|41163.6|0
1733111300000|2024-12-02 03:48:20|41183.7|41163.7|41188.6|41168.6|41188.6|41168.6|41183.6|41163.6|0
1733111310000|2024-12-02 03:48:30|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.1|41166.1|0
1733111320000|2024-12-02 03:48:40|41188.4|41168.4|41186.1|41166.1|41188.4|41168.4|41186.1|41166.1|0
1733111330000|2024-12-02 03:48:50|41188.6|41168.6|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|0
1733111340000|2024-12-02 03:49:00|41186.2|41166.2|41183.6|41163.6|41186.2|41166.2|41183.6|41163.6|3
1733111370000|2024-12-02 03:49:30|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.7|41163.7|0
1733111380000|2024-12-02 03:49:40|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|0
1733111390000|2024-12-02 03:49:50|||||||||6
1733111400000|2024-12-02 03:50:00|41181.1|41161.1|41183.6|41163.6|41183.6|41163.6|41181.1|41161.1|2
1733111420000|2024-12-02 03:50:20|41181.1|41161.1|41183.6|41163.6|41183.6|41163.6|41181.1|41161.1|1
1733111430000|2024-12-02 03:50:30|41181.2|41161.2|41181.1|41161.1|41181.2|41161.2|41181.1|41161.1|1
1733111440000|2024-12-02 03:50:40|41183.4|41163.4|41183.6|41163.6|41183.6|41163.6|41183.4|41163.4|2
1733111450000|2024-12-02 03:50:50|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|41181.1|41161.1|3
1733111460000|2024-12-02 03:51:00|41178.6|41158.6|41176.2|41156.2|41178.6|41158.6|41176.2|41156.2|4
1733111470000|2024-12-02 03:51:10|41173.7|41153.7|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|1
1733111490000|2024-12-02 03:51:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.7|41153.7|2
1733111500000|2024-12-02 03:51:40|41176.2|41156.2|41178.7|41158.7|41178.7|41158.7|41176.2|41156.2|0
1733111510000|2024-12-02 03:51:50|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|2
1733111520000|2024-12-02 03:52:00|41178.7|41158.7|41183.6|41163.6|41183.6|41163.6|41178.7|41158.7|0
1733111530000|2024-12-02 03:52:10|41186.1|41166.1|41183.6|41163.6|41186.1|41166.1|41183.6|41163.6|0
1733111550000|2024-12-02 03:52:30|41186.1|41166.1|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|3
1733111570000|2024-12-02 03:52:50|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|2
1733111590000|2024-12-02 03:53:10|||||||||3
1733111600000|2024-12-02 03:53:20|41181.1|41161.1|41181.2|41161.2|41181.2|41161.2|41178.6|41158.6|4
1733111610000|2024-12-02 03:53:30|41181.1|41161.1|41181.1|41161.1|41183.4|41163.4|41181.1|41161.1|0
1733111620000|2024-12-02 03:53:40|41183.4|41163.4|41183.6|41163.6|41185.9|41165.9|41183.4|41163.4|0
1733111630000|2024-12-02 03:53:50|41185.9|41165.9|41186.1|41166.1|41186.1|41166.1|41183.6|41163.6|0
1733111640000|2024-12-02 03:54:00|41183.6|41163.6|41186.1|41166.1|41186.1|41166.1|41183.6|41163.6|0
1733111680000|2024-12-02 03:54:40|||||||||4
1733111690000|2024-12-02 03:54:50|41186.2|41166.2|41188.6|41168.6|41188.6|41168.6|41186.2|41166.2|7
1733111700000|2024-12-02 03:55:00|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|41186.1|41166.1|2
1733111720000|2024-12-02 03:55:20|||||||||1
1733111730000|2024-12-02 03:55:30|41183.6|41163.6|41181.2|41161.2|41183.6|41163.6|41181.2|41161.2|1
1733111750000|2024-12-02 03:55:50|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|0
1733111780000|2024-12-02 03:56:20|41178.6|41158.6|41178.7|41158.7|41178.7|41158.7|41178.6|41158.6|5
1733111790000|2024-12-02 03:56:30|41176.2|41156.2|41178.7|41158.7|41178.7|41158.7|41176.2|41156.2|0
1733111800000|2024-12-02 03:56:40|41178.9|41158.9|41181.2|41161.2|41181.2|41161.2|41178.7|41158.7|2
1733111820000|2024-12-02 03:57:00|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|0
1733111830000|2024-12-02 03:57:10|||||||||1
1733111850000|2024-12-02 03:57:30|41181.2|41161.2|41181.2|41161.2|41181.2|41161.2|41181.2|41161.2|2
1733111860000|2024-12-02 03:57:40|41183.6|41163.6|41181.2|41161.2|41183.6|41163.6|41181.2|41161.2|1
1733111880000|2024-12-02 03:58:00|41178.7|41158.7|41178.6|41158.6|41178.7|41158.7|41176.1|41156.1|6
1733111900000|2024-12-02 03:58:20|41178.7|41158.7|41181.1|41161.1|41181.1|41161.1|41178.7|41158.7|0
1733111910000|2024-12-02 03:58:30|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|41178.6|41158.6|0
1733111930000|2024-12-02 03:58:50|||||||||1
1733111950000|2024-12-02 03:59:10|41178.4|41158.4|41176.1|41156.1|41178.4|41158.4|41176.1|41156.1|11
1733111960000|2024-12-02 03:59:20|41173.7|41153.7|41176.1|41156.1|41176.1|41156.1|41171.2|41151.2|17
1733111970000|2024-12-02 03:59:30|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|0
1733111980000|2024-12-02 03:59:40|41173.7|41153.7|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|0
1733111990000|2024-12-02 03:59:50|41173.7|41153.7|41175.9|41155.9|41175.9|41155.9|41173.7|41153.7|5
1733112000000|2024-12-02 04:00:00|41176.1|41156.1|41173.7|41153.7|41176.1|41156.1|41173.6|41153.6|2
1733112010000|2024-12-02 04:00:10|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|1
1733112050000|2024-12-02 04:00:50|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|0
1733112060000|2024-12-02 04:01:00|41173.4|41153.4|41171.2|41151.2|41173.6|41153.6|41171.2|41151.2|1
1733112070000|2024-12-02 04:01:10|41173.6|41153.6|41171.1|41151.1|41173.6|41153.6|41168.6|41148.6|8
1733112080000|2024-12-02 04:01:20|41168.7|41148.7|41151.4|41131.4|41171.1|41151.1|41151.2|41131.2|33
1733112090000|2024-12-02 04:01:30|41156.2|41136.2|41158.6|41138.6|41158.6|41138.6|41156.2|41136.2|4
1733112110000|2024-12-02 04:01:50|41160.9|41140.9|41161.1|41141.1|41161.1|41141.1|41160.9|41140.9|2
1733112120000|2024-12-02 04:02:00|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|41161.2|41141.2|0
1733112130000|2024-12-02 04:02:10|41158.7|41138.7|41163.6|41143.6|41163.6|41143.6|41158.7|41138.7|5
1733112140000|2024-12-02 04:02:20|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|0
1733112150000|2024-12-02 04:02:30|41163.6|41143.6|41166.2|41146.2|41166.2|41146.2|41163.6|41143.6|4
1733112160000|2024-12-02 04:02:40|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1733112170000|2024-12-02 04:02:50|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|3
1733112180000|2024-12-02 04:03:00|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1733112190000|2024-12-02 04:03:10|41166.2|41146.2|41168.7|41148.7|41168.7|41148.7|41166.2|41146.2|2
1733112200000|2024-12-02 04:03:20|||||||||1
1733112210000|2024-12-02 04:03:30|41171.1|41151.1|41168.9|41148.9|41171.2|41151.2|41168.7|41148.7|5
1733112220000|2024-12-02 04:03:40|41171.2|41151.2|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|1
1733112230000|2024-12-02 04:03:50|41171.1|41151.1|41171.2|41151.2|41171.2|41151.2|41171.1|41151.1|6
1733112250000|2024-12-02 04:04:10|41173.7|41153.7|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|1
1733112260000|2024-12-02 04:04:20|41178.7|41158.7|41183.7|41163.7|41183.7|41163.7|41178.7|41158.7|0
1733112270000|2024-12-02 04:04:30|41181.2|41161.2|41181.2|41161.2|41183.7|41163.7|41181.2|41161.2|0
1733112280000|2024-12-02 04:04:40|41183.6|41163.6|41183.7|41163.7|41186.2|41166.2|41183.6|41163.6|0
1733112290000|2024-12-02 04:04:50|41186.2|41166.2|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|4
1733112300000|2024-12-02 04:05:00|41181.4|41161.4|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|1
1733112310000|2024-12-02 04:05:10|41183.9|41163.9|41183.7|41163.7|41183.9|41163.9|41183.7|41163.7|1
1733112330000|2024-12-02 04:05:30|41183.9|41163.9|41186.2|41166.2|41186.2|41166.2|41183.9|41163.9|0
1733112370000|2024-12-02 04:06:10|41186.4|41166.4|41188.7|41168.7|41188.7|41168.7|41186.4|41166.4|7
1733112380000|2024-12-02 04:06:20|41191.2|41171.2|41186.4|41166.4|41191.2|41171.2|41186.4|41166.4|0
1733112390000|2024-12-02 04:06:30|41186.2|41166.2|41186.4|41166.4|41188.6|41168.6|41186.2|41166.2|0
1733112400000|2024-12-02 04:06:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733112410000|2024-12-02 04:06:50|41186.1|41166.1|41183.7|41163.7|41186.1|41166.1|41183.7|41163.7|0
1733112430000|2024-12-02 04:07:10|41183.9|41163.9|41181.2|41161.2|41186.2|41166.2|41181.2|41161.2|38
1733112460000|2024-12-02 04:07:40|41178.7|41158.7|41176.2|41156.2|41178.7|41158.7|41176.2|41156.2|1
1733112480000|2024-12-02 04:08:00|41176.1|41156.1|41173.9|41153.9|41176.1|41156.1|41171.4|41151.4|2
1733112490000|2024-12-02 04:08:10|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|0
1733112500000|2024-12-02 04:08:20|41173.7|41153.7|41171.4|41151.4|41173.9|41153.9|41168.9|41148.9|5
1733112510000|2024-12-02 04:08:30|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|0
1733112520000|2024-12-02 04:08:40|41168.9|41148.9|41171.2|41151.2|41171.2|41151.2|41168.9|41148.9|0
1733112530000|2024-12-02 04:08:50|41173.7|41153.7|41171.2|41151.2|41173.7|41153.7|41171.2|41151.2|7
1733112550000|2024-12-02 04:09:10|41171.1|41151.1|41171.2|41151.2|41171.2|41151.2|41171.1|41151.1|0
1733112560000|2024-12-02 04:09:20|41168.9|41148.9|41168.7|41148.7|41171.2|41151.2|41168.7|41148.7|0
1733112570000|2024-12-02 04:09:30|||||||||1
1733112580000|2024-12-02 04:09:40|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|5
1733112590000|2024-12-02 04:09:50|41168.7|41148.7|41173.6|41153.6|41173.6|41153.6|41168.7|41148.7|5
1733112600000|2024-12-02 04:10:00|41173.5|41153.5|41171.2|41151.2|41173.5|41153.5|41171.1|41151.1|0
1733112620000|2024-12-02 04:10:20|41173.6|41153.6|41173.7|41153.7|41173.7|41153.7|41173.6|41153.6|0
1733112630000|2024-12-02 04:10:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.7|41153.7|0
1733112660000|2024-12-02 04:11:00|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|10
1733112670000|2024-12-02 04:11:10|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|41176.2|41156.2|3
1733112730000|2024-12-02 04:12:10|41173.7|41153.7|41173.7|41153.7|41173.7|41153.7|41171.2|41151.2|2
1733112740000|2024-12-02 04:12:20|41171.2|41151.2|41171.2|41151.2|41173.7|41153.7|41171.2|41151.2|0
1733112750000|2024-12-02 04:12:30|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733112770000|2024-12-02 04:12:50|41173.6|41153.6|41171.3|41151.3|41173.6|41153.6|41171.3|41151.3|0
1733112780000|2024-12-02 04:13:00|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733112790000|2024-12-02 04:13:10|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733112830000|2024-12-02 04:13:50|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|2
1733112840000|2024-12-02 04:14:00|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|5
1733112850000|2024-12-02 04:14:10|41171.4|41151.4|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733112860000|2024-12-02 04:14:20|41171.3|41151.3|41173.6|41153.6|41173.6|41153.6|41171.3|41151.3|0
1733112870000|2024-12-02 04:14:30|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733112880000|2024-12-02 04:14:40|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733112890000|2024-12-02 04:14:50|41171.3|41151.3|41171.1|41151.1|41173.8|41153.8|41171.1|41151.1|1
1733112900000|2024-12-02 04:15:00|||||||||1
1733112930000|2024-12-02 04:15:30|41168.8|41148.8|41168.6|41148.6|41171|41151|41168.6|41148.6|2
1733112940000|2024-12-02 04:15:40|41171|41151|41168.6|41148.6|41171|41151|41168.6|41148.6|1
1733112960000|2024-12-02 04:16:00|41166.3|41146.3|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|8
1733112970000|2024-12-02 04:16:10|41166.4|41146.4|41166.3|41146.3|41166.4|41146.4|41166.3|41146.3|2
1733112980000|2024-12-02 04:16:20|41163.9|41143.9|41163.8|41143.8|41163.9|41143.9|41163.8|41143.8|1
1733112990000|2024-12-02 04:16:30|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|1
1733113000000|2024-12-02 04:16:40|41163.8|41143.8|41158.8|41138.8|41163.8|41143.8|41158.8|41138.8|2
1733113020000|2024-12-02 04:17:00|41156.4|41136.4|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|1
1733113030000|2024-12-02 04:17:10|41156.3|41136.3|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|1
1733113040000|2024-12-02 04:17:20|||||||||1
1733113050000|2024-12-02 04:17:30|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113060000|2024-12-02 04:17:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733113070000|2024-12-02 04:17:50|41156.3|41136.3|41158.6|41138.6|41158.8|41138.8|41156.3|41136.3|1
1733113080000|2024-12-02 04:18:00|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113110000|2024-12-02 04:18:30|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1733113130000|2024-12-02 04:18:50|41156.1|41136.1|41158.8|41138.8|41158.8|41138.8|41156.1|41136.1|6
1733113150000|2024-12-02 04:19:10|41161.3|41141.3|41163.6|41143.6|41163.6|41143.6|41161.3|41141.3|2
1733113170000|2024-12-02 04:19:30|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|0
1733113190000|2024-12-02 04:19:50|41158.8|41138.8|41163.8|41143.8|41163.8|41143.8|41158.8|41138.8|12
1733113200000|2024-12-02 04:20:00|41161.3|41141.3|41161.3|41141.3|41163.8|41143.8|41158.8|41138.8|7
1733113210000|2024-12-02 04:20:10|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|0
1733113230000|2024-12-02 04:20:30|||||||||1
1733113240000|2024-12-02 04:20:40|41166.1|41146.1|41163.8|41143.8|41166.1|41146.1|41161.3|41141.3|3
1733113250000|2024-12-02 04:20:50|41161.3|41141.3|41163.8|41143.8|41163.8|41143.8|41161.3|41141.3|0
1733113260000|2024-12-02 04:21:00|41161.3|41141.3|41166.1|41146.1|41166.1|41146.1|41161.3|41141.3|0
1733113270000|2024-12-02 04:21:10|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|1
1733113280000|2024-12-02 04:21:20|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|41163.8|41143.8|4
1733113300000|2024-12-02 04:21:40|||||||||1
1733113310000|2024-12-02 04:21:50|41163.6|41143.6|41161.3|41141.3|41163.6|41143.6|41161.3|41141.3|5
1733113330000|2024-12-02 04:22:10|41158.8|41138.8|41161.3|41141.3|41161.3|41141.3|41158.8|41138.8|1
1733113340000|2024-12-02 04:22:20|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1733113350000|2024-12-02 04:22:30|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|2
1733113360000|2024-12-02 04:22:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1733113370000|2024-12-02 04:22:50|41161.4|41141.4|41163.8|41143.8|41163.8|41143.8|41161.4|41141.4|2
1733113380000|2024-12-02 04:23:00|||||||||1
1733113390000|2024-12-02 04:23:10|||||||||3
1733113410000|2024-12-02 04:23:30|41163.6|41143.6|41163.8|41143.8|41163.8|41143.8|41163.6|41143.6|0
1733113420000|2024-12-02 04:23:40|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|41166.1|41146.1|3
1733113430000|2024-12-02 04:23:50|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|0
1733113480000|2024-12-02 04:24:40|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|0
1733113490000|2024-12-02 04:24:50|41166.3|41146.3|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|4
1733113500000|2024-12-02 04:25:00|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|2
1733113520000|2024-12-02 04:25:20|41168.8|41148.8|41166.3|41146.3|41168.8|41148.8|41166.3|41146.3|2
1733113530000|2024-12-02 04:25:30|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41166.3|41146.3|1
1733113560000|2024-12-02 04:26:00|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|2
1733113570000|2024-12-02 04:26:10|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|4
1733113580000|2024-12-02 04:26:20|41173.6|41153.6|41168.8|41148.8|41173.8|41153.8|41168.8|41148.8|0
1733113590000|2024-12-02 04:26:30|41168.9|41148.9|41173.8|41153.8|41173.8|41153.8|41168.9|41148.9|2
1733113600000|2024-12-02 04:26:40|||||||||10
1733113610000|2024-12-02 04:26:50|41176.1|41156.1|41173.8|41153.8|41178.5|41158.5|41173.8|41153.8|2
1733113630000|2024-12-02 04:27:10|41176.3|41156.3|41173.8|41153.8|41176.3|41156.3|41173.8|41153.8|0
1733113640000|2024-12-02 04:27:20|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|1
1733113650000|2024-12-02 04:27:30|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113660000|2024-12-02 04:27:40|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113670000|2024-12-02 04:27:50|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41173.6|41153.6|0
1733113680000|2024-12-02 04:28:00|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113690000|2024-12-02 04:28:10|41173.6|41153.6|41171.3|41151.3|41173.6|41153.6|41171.3|41151.3|1
1733113700000|2024-12-02 04:28:20|41173.6|41153.6|41173.8|41153.8|41173.8|41153.8|41173.6|41153.6|0
1733113720000|2024-12-02 04:28:40|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|1
1733113730000|2024-12-02 04:28:50|41171.4|41151.4|41171.3|41151.3|41171.4|41151.4|41171.3|41151.3|0
1733113740000|2024-12-02 04:29:00|41171.1|41151.1|41171.3|41151.3|41171.3|41151.3|41168.8|41148.8|6
1733113750000|2024-12-02 04:29:10|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|0
1733113760000|2024-12-02 04:29:20|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1733113770000|2024-12-02 04:29:30|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|7
1733113780000|2024-12-02 04:29:40|41173.8|41153.8|41171.4|41151.4|41173.8|41153.8|41171.4|41151.4|4
1733113790000|2024-12-02 04:29:50|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|0
1733113800000|2024-12-02 04:30:00|41171.3|41151.3|41176.3|41156.3|41176.3|41156.3|41171.3|41151.3|5
1733113810000|2024-12-02 04:30:10|41173.8|41153.8|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|1
1733113820000|2024-12-02 04:30:20|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1733113870000|2024-12-02 04:31:10|||||||||1
1733113880000|2024-12-02 04:31:20|||||||||2
1733113900000|2024-12-02 04:31:40|41178.8|41158.8|41181.3|41161.3|41181.3|41161.3|41178.8|41158.8|7
1733113910000|2024-12-02 04:31:50|41183.8|41163.8|41186.1|41166.1|41186.1|41166.1|41183.8|41163.8|0
1733113920000|2024-12-02 04:32:00|||||||||1
1733113930000|2024-12-02 04:32:10|41183.8|41163.8|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|1
1733113940000|2024-12-02 04:32:20|41186.3|41166.3|41188.9|41168.9|41188.9|41168.9|41183.8|41163.8|4
1733113950000|2024-12-02 04:32:30|||||||||1
1733113980000|2024-12-02 04:33:00|41193.7|41173.7|41193.8|41173.8|41193.8|41173.8|41193.7|41173.7|4
1733113990000|2024-12-02 04:33:10|||||||||1
1733114000000|2024-12-02 04:33:20|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|2
1733114030000|2024-12-02 04:33:50|||||||||1
1733114040000|2024-12-02 04:34:00|||||||||6
1733114050000|2024-12-02 04:34:10|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|3
1733114060000|2024-12-02 04:34:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|1
1733114070000|2024-12-02 04:34:30|41188.9|41168.9|41188.8|41168.8|41188.9|41168.9|41188.8|41168.8|0
1733114080000|2024-12-02 04:34:40|41191.2|41171.2|41191.4|41171.4|41191.4|41171.4|41188.8|41168.8|6
1733114090000|2024-12-02 04:34:50|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733114100000|2024-12-02 04:35:00|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|0
1733114110000|2024-12-02 04:35:10|41188.8|41168.8|41188.8|41168.8|41188.8|41168.8|41186.4|41166.4|1
1733114120000|2024-12-02 04:35:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|0
1733114140000|2024-12-02 04:35:40|41191.2|41171.2|41186.3|41166.3|41191.2|41171.2|41186.3|41166.3|1
1733114150000|2024-12-02 04:35:50|41188.8|41168.8|41186.3|41166.3|41188.8|41168.8|41186.3|41166.3|0
1733114170000|2024-12-02 04:36:10|41186.2|41166.2|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|3
1733114180000|2024-12-02 04:36:20|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|0
1733114190000|2024-12-02 04:36:30|41186.3|41166.3|41183.8|41163.8|41186.3|41166.3|41181.4|41161.4|4
1733114200000|2024-12-02 04:36:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|0
1733114210000|2024-12-02 04:36:50|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|0
1733114220000|2024-12-02 04:37:00|41188.7|41168.7|41186.3|41166.3|41188.7|41168.7|41186.3|41166.3|0
1733114230000|2024-12-02 04:37:10|41183.8|41163.8|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733114240000|2024-12-02 04:37:20|41183.7|41163.7|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733114250000|2024-12-02 04:37:30|||||||||1
1733114260000|2024-12-02 04:37:40|||||||||10
1733114270000|2024-12-02 04:37:50|||||||||1
1733114290000|2024-12-02 04:38:10|||||||||1
1733114330000|2024-12-02 04:38:50|41181.2|41161.2|41181.3|41161.3|41181.3|41161.3|41181.2|41161.2|1
1733114340000|2024-12-02 04:39:00|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|2
1733114350000|2024-12-02 04:39:10|41176.2|41156.2|41173.8|41153.8|41176.2|41156.2|41173.8|41153.8|0
1733114380000|2024-12-02 04:39:40|||||||||1
1733114410000|2024-12-02 04:40:10|41174|41154|41176.3|41156.3|41176.3|41156.3|41174|41154|3
1733114420000|2024-12-02 04:40:20|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|0
1733114430000|2024-12-02 04:40:30|41176.2|41156.2|41173.8|41153.8|41178.7|41158.7|41173.8|41153.8|1
1733114440000|2024-12-02 04:40:40|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|0
1733114450000|2024-12-02 04:40:50|41174|41154|41176.3|41156.3|41176.3|41156.3|41174|41154|0
1733114460000|2024-12-02 04:41:00|41178.7|41158.7|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|1
1733114470000|2024-12-02 04:41:10|41178.7|41158.7|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|1
1733114480000|2024-12-02 04:41:20|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|0
1733114490000|2024-12-02 04:41:30|41176.5|41156.5|41178.8|41158.8|41178.8|41158.8|41176.3|41156.3|0
1733114500000|2024-12-02 04:41:40|41176.3|41156.3|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|0
1733114510000|2024-12-02 04:41:50|41176.2|41156.2|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|1
1733114520000|2024-12-02 04:42:00|41178.8|41158.8|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|0
1733114530000|2024-12-02 04:42:10|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|41173.8|41153.8|1
1733114550000|2024-12-02 04:42:30|||||||||1
1733114570000|2024-12-02 04:42:50|41171.5|41151.5|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733114580000|2024-12-02 04:43:00|41171.3|41151.3|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733114590000|2024-12-02 04:43:10|41173.8|41153.8|41171.3|41151.3|41173.8|41153.8|41171.3|41151.3|0
1733114600000|2024-12-02 04:43:20|41168.8|41148.8|41166.3|41146.3|41168.8|41148.8|41166.3|41146.3|1
1733114610000|2024-12-02 04:43:30|41164|41144|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|0
1733114620000|2024-12-02 04:43:40|41164|41144|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|0
1733114630000|2024-12-02 04:43:50|41166.2|41146.2|41161.3|41141.3|41166.2|41146.2|41161.3|41141.3|1
1733114670000|2024-12-02 04:44:30|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|2
1733114690000|2024-12-02 04:44:50|41156.5|41136.5|41158.8|41138.8|41158.8|41138.8|41156.5|41136.5|6
1733114700000|2024-12-02 04:45:00|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|0
1733114710000|2024-12-02 04:45:10|41156.2|41136.2|41156.3|41136.3|41158.7|41138.7|41153.8|41133.8|0
1733114730000|2024-12-02 04:45:30|41153.8|41133.8|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|0
1733114740000|2024-12-02 04:45:40|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733114750000|2024-12-02 04:45:50|41156.3|41136.3|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|0
1733114760000|2024-12-02 04:46:00|41158.7|41138.7|41158.8|41138.8|41158.8|41138.8|41156.5|41136.5|0
1733114770000|2024-12-02 04:46:10|41156.3|41136.3|41153.8|41133.8|41156.3|41136.3|41153.8|41133.8|4
1733114800000|2024-12-02 04:46:40|||||||||2
1733114830000|2024-12-02 04:47:10|41153.7|41133.7|41151.3|41131.3|41153.7|41133.7|41151.3|41131.3|3
1733114840000|2024-12-02 04:47:20|41148.8|41128.8|41146.3|41126.3|41148.8|41128.8|41146.3|41126.3|8
1733114860000|2024-12-02 04:47:40|41144|41124|41146.3|41126.3|41148.8|41128.8|41143.8|41123.8|5
1733114870000|2024-12-02 04:47:50|41148.7|41128.7|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|1
1733114890000|2024-12-02 04:48:10|41146.5|41126.5|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733114900000|2024-12-02 04:48:20|||||||||2
1733114920000|2024-12-02 04:48:40|||||||||2
1733114930000|2024-12-02 04:48:50|41149|41129|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|0
1733114940000|2024-12-02 04:49:00|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41148.8|41128.8|0
1733114950000|2024-12-02 04:49:10|41149|41129|41148.8|41128.8|41151.2|41131.2|41148.8|41128.8|0
1733114970000|2024-12-02 04:49:30|41151.2|41131.2|41151.3|41131.3|41151.3|41131.3|41151.2|41131.2|1
1733114980000|2024-12-02 04:49:40|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|1
1733114990000|2024-12-02 04:49:50|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|7
1733115010000|2024-12-02 04:50:10|41153.7|41133.7|41148.8|41128.8|41153.7|41133.7|41148.8|41128.8|2
1733115020000|2024-12-02 04:50:20|41146.5|41126.5|41148.7|41128.7|41148.8|41128.8|41146.3|41126.3|2
1733115030000|2024-12-02 04:50:30|41146.3|41126.3|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733115040000|2024-12-02 04:50:40|41146.5|41126.5|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1733115070000|2024-12-02 04:51:10|||||||||1
1733115080000|2024-12-02 04:51:20|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|2
1733115090000|2024-12-02 04:51:30|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|8
1733115100000|2024-12-02 04:51:40|41146.3|41126.3|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|2
1733115120000|2024-12-02 04:52:00|||||||||2
1733115220000|2024-12-02 04:53:40|41146.2|41126.2|41143.7|41123.7|41146.2|41126.2|41141.3|41121.3|12
1733115230000|2024-12-02 04:53:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|0
1733115280000|2024-12-02 04:54:40|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|4
1733115290000|2024-12-02 04:54:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|0
1733115300000|2024-12-02 04:55:00|41143.7|41123.7|41133.8|41113.8|41143.7|41123.7|41133.8|41113.8|17
1733115310000|2024-12-02 04:55:10|41131.5|41111.5|41131.3|41111.3|41133.8|41113.8|41131.3|41111.3|1
1733115320000|2024-12-02 04:55:20|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41131.3|41111.3|1
1733115330000|2024-12-02 04:55:30|41134|41114|41131.3|41111.3|41134|41114|41131.3|41111.3|2
1733115350000|2024-12-02 04:55:50|41133.7|41113.7|41131.3|41111.3|41133.8|41113.8|41131.3|41111.3|1
1733115360000|2024-12-02 04:56:00|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|0
1733115370000|2024-12-02 04:56:10|||||||||2
1733115380000|2024-12-02 04:56:20|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|3
1733115390000|2024-12-02 04:56:30|41133.7|41113.7|41121.3|41101.3|41133.8|41113.8|41118.8|41098.8|41
1733115400000|2024-12-02 04:56:40|41124|41104|41124|41104|41124|41104|41124|41104|8
1733115410000|2024-12-02 04:56:50|41126.5|41106.5|41128.8|41108.8|41128.8|41108.8|41126.5|41106.5|1
1733115420000|2024-12-02 04:57:00|41129|41109|41131.3|41111.3|41131.3|41111.3|41129|41109|0
1733115430000|2024-12-02 04:57:10|41133.7|41113.7|41133.8|41113.8|41133.8|41113.8|41133.7|41113.7|6
1733115460000|2024-12-02 04:57:40|||||||||1
1733115470000|2024-12-02 04:57:50|||||||||1
1733115480000|2024-12-02 04:58:00|41138.8|41118.8|41141.3|41121.3|41141.3|41121.3|41138.8|41118.8|7
1733115500000|2024-12-02 04:58:20|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|0
1733115530000|2024-12-02 04:58:50|||||||||1
1733115550000|2024-12-02 04:59:10|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|41141.2|41121.2|1
1733115560000|2024-12-02 04:59:20|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|2
1733115570000|2024-12-02 04:59:30|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|0
1733115600000|2024-12-02 05:00:00|41143.7|41123.7|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|4
1733115610000|2024-12-02 05:00:10|41143.9|41123.9|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|6
1733115620000|2024-12-02 05:00:20|41141.4|41121.4|41138.9|41118.9|41141.4|41121.4|41133.9|41113.9|9
1733115630000|2024-12-02 05:00:30|41136.4|41116.4|41134|41114|41138.9|41118.9|41131.5|41111.5|12
1733115640000|2024-12-02 05:00:40|41136.4|41116.4|41138.9|41118.9|41138.9|41118.9|41133.9|41113.9|9
1733115650000|2024-12-02 05:00:50|41136.5|41116.5|41138.9|41118.9|41138.9|41118.9|41136.4|41116.4|2
1733115660000|2024-12-02 05:01:00|41141.2|41121.2|41136.4|41116.4|41143.7|41123.7|41136.4|41116.4|5
1733115670000|2024-12-02 05:01:10|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|3
1733115680000|2024-12-02 05:01:20|41131.5|41111.5|41128.9|41108.9|41131.5|41111.5|41128.9|41108.9|2
1733115690000|2024-12-02 05:01:30|41128.7|41108.7|41118.9|41098.9|41128.7|41108.7|41118.9|41098.9|12
1733115700000|2024-12-02 05:01:40|||||||||3
1733115710000|2024-12-02 05:01:50|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41113.9|41093.9|5
1733115720000|2024-12-02 05:02:00|41114|41094|41111.4|41091.4|41118.9|41098.9|41111.4|41091.4|7
1733115730000|2024-12-02 05:02:10|41113.7|41093.7|41113.7|41093.7|41118.4|41098.4|41113.7|41093.7|7
1733115740000|2024-12-02 05:02:20|41116.2|41096.2|41118.7|41098.7|41118.7|41098.7|41116.2|41096.2|5
1733115750000|2024-12-02 05:02:30|41121.2|41101.2|41123.9|41103.9|41123.9|41103.9|41121.2|41101.2|0
1733115760000|2024-12-02 05:02:40|41126.4|41106.4|41133.9|41113.9|41133.9|41113.9|41126.4|41106.4|5
1733115770000|2024-12-02 05:02:50|41136.2|41116.2|41141.2|41121.2|41141.2|41121.2|41133.9|41113.9|5
1733115780000|2024-12-02 05:03:00|41138.9|41118.9|41138.9|41118.9|41141.4|41121.4|41136.4|41116.4|0
1733115790000|2024-12-02 05:03:10|41136.4|41116.4|41138.9|41118.9|41141.4|41121.4|41136.4|41116.4|0
1733115800000|2024-12-02 05:03:20|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|0
1733115810000|2024-12-02 05:03:30|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733115820000|2024-12-02 05:03:40|41138.7|41118.7|41136.4|41116.4|41138.7|41118.7|41136.4|41116.4|3
1733115830000|2024-12-02 05:03:50|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|0
1733115840000|2024-12-02 05:04:00|41139|41119|41136.4|41116.4|41139|41119|41136.4|41116.4|1
1733115850000|2024-12-02 05:04:10|41133.9|41113.9|41131.4|41111.4|41133.9|41113.9|41131.4|41111.4|0
1733115860000|2024-12-02 05:04:20|41131.5|41111.5|41138.9|41118.9|41141.4|41121.4|41131.4|41111.4|20
1733115870000|2024-12-02 05:04:30|41141.2|41121.2|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733115880000|2024-12-02 05:04:40|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41138.9|41118.9|0
1733115890000|2024-12-02 05:04:50|41138.9|41118.9|41141.4|41121.4|41143.7|41123.7|41138.9|41118.9|1
1733115900000|2024-12-02 05:05:00|41143.9|41123.9|41138.9|41118.9|41143.9|41123.9|41138.9|41118.9|0
1733115910000|2024-12-02 05:05:10|41143.6|41123.6|41141.4|41121.4|41143.9|41123.9|41138.9|41118.9|4
1733115920000|2024-12-02 05:05:20|41143.9|41123.9|41141.5|41121.5|41143.9|41123.9|41138.9|41118.9|1
1733115930000|2024-12-02 05:05:30|41143.9|41123.9|41146.4|41126.4|41146.4|41126.4|41141.4|41121.4|0
1733115940000|2024-12-02 05:05:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1733115950000|2024-12-02 05:05:50|41148.7|41128.7|41146.4|41126.4|41148.7|41128.7|41146.4|41126.4|0
1733115960000|2024-12-02 05:06:00|41146.2|41126.2|41146.4|41126.4|41146.4|41126.4|41143.9|41123.9|0
1733115970000|2024-12-02 05:06:10|41143.9|41123.9|41143.9|41123.9|41146.4|41126.4|41143.9|41123.9|0
1733115980000|2024-12-02 05:06:20|41146.2|41126.2|41141.4|41121.4|41146.4|41126.4|41141.4|41121.4|0
1733116000000|2024-12-02 05:06:40|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|0
1733116010000|2024-12-02 05:06:50|41139|41119|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|3
1733116020000|2024-12-02 05:07:00|41136.4|41116.4|41133.9|41113.9|41136.4|41116.4|41133.9|41113.9|0
1733116050000|2024-12-02 05:07:30|41128.9|41108.9|41123.9|41103.9|41128.9|41108.9|41123.9|41103.9|6
1733116060000|2024-12-02 05:07:40|41121.5|41101.5|41116.4|41096.4|41121.5|41101.5|41116.4|41096.4|0
1733116070000|2024-12-02 05:07:50|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41116.4|41096.4|10
1733116080000|2024-12-02 05:08:00|41114|41094|41113.9|41093.9|41114|41094|41113.9|41093.9|0
1733116090000|2024-12-02 05:08:10|41114|41094|41118.9|41098.9|41118.9|41098.9|41114|41094|1
1733116100000|2024-12-02 05:08:20|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116110000|2024-12-02 05:08:30|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41116.4|41096.4|0
1733116120000|2024-12-02 05:08:40|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116130000|2024-12-02 05:08:50|41116.2|41096.2|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|0
1733116140000|2024-12-02 05:09:00|41116.2|41096.2|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|1
1733116150000|2024-12-02 05:09:10|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|1
1733116160000|2024-12-02 05:09:20|41114|41094|41113.9|41093.9|41114|41094|41113.9|41093.9|4
1733116170000|2024-12-02 05:09:30|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|3
1733116180000|2024-12-02 05:09:40|41113.7|41093.7|41113.9|41093.9|41113.9|41093.9|41113.7|41093.7|7
1733116190000|2024-12-02 05:09:50|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|2
1733116230000|2024-12-02 05:10:30|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|0
1733116260000|2024-12-02 05:11:00|41123.7|41103.7|41126.4|41106.4|41126.4|41106.4|41123.7|41103.7|2
1733116270000|2024-12-02 05:11:10|41123.9|41103.9|41126.2|41106.2|41126.2|41106.2|41123.9|41103.9|1
1733116280000|2024-12-02 05:11:20|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|2
1733116290000|2024-12-02 05:11:30|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733116300000|2024-12-02 05:11:40|41116.5|41096.5|41121.4|41101.4|41121.4|41101.4|41116.5|41096.5|2
1733116310000|2024-12-02 05:11:50|41118.9|41098.9|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|0
1733116320000|2024-12-02 05:12:00|41118.9|41098.9|41118.9|41098.9|41121.4|41101.4|41116.4|41096.4|1
1733116330000|2024-12-02 05:12:10|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733116340000|2024-12-02 05:12:20|41119|41099|41121.4|41101.4|41121.4|41101.4|41119|41099|5
1733116350000|2024-12-02 05:12:30|||||||||1
1733116370000|2024-12-02 05:12:50|41123.9|41103.9|41124|41104|41124|41104|41123.9|41103.9|1
1733116380000|2024-12-02 05:13:00|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|0
1733116390000|2024-12-02 05:13:10|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|2
1733116400000|2024-12-02 05:13:20|41123.7|41103.7|41123.7|41103.7|41123.9|41103.9|41121.5|41101.5|0
1733116410000|2024-12-02 05:13:30|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|0
1733116440000|2024-12-02 05:14:00|41123.7|41103.7|41121.4|41101.4|41123.9|41103.9|41118.9|41098.9|3
1733116450000|2024-12-02 05:14:10|41123.7|41103.7|41121.4|41101.4|41123.9|41103.9|41121.4|41101.4|0
1733116460000|2024-12-02 05:14:20|41123.7|41103.7|41123.9|41103.9|41123.9|41103.9|41123.7|41103.7|0
1733116470000|2024-12-02 05:14:30|41126.4|41106.4|41123.9|41103.9|41126.4|41106.4|41123.9|41103.9|1
1733116480000|2024-12-02 05:14:40|41126.4|41106.4|41124|41104|41126.4|41106.4|41124|41104|0
1733116490000|2024-12-02 05:14:50|41123.9|41103.9|41121.4|41101.4|41126.4|41106.4|41121.4|41101.4|1
1733116500000|2024-12-02 05:15:00|41119|41099|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|0
1733116510000|2024-12-02 05:15:10|||||||||2
1733116520000|2024-12-02 05:15:20|||||||||1
1733116530000|2024-12-02 05:15:30|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|6
1733116540000|2024-12-02 05:15:40|41118.9|41098.9|41116.5|41096.5|41118.9|41098.9|41116.5|41096.5|4
1733116550000|2024-12-02 05:15:50|41116.4|41096.4|41116.5|41096.5|41116.5|41096.5|41114|41094|0
1733116560000|2024-12-02 05:16:00|41114|41094|41118.9|41098.9|41118.9|41098.9|41114|41094|0
1733116570000|2024-12-02 05:16:10|41121.2|41101.2|41118.9|41098.9|41121.2|41101.2|41118.9|41098.9|1
1733116580000|2024-12-02 05:16:20|41118.7|41098.7|41116.4|41096.4|41118.7|41098.7|41116.4|41096.4|1
1733116590000|2024-12-02 05:16:30|41118.7|41098.7|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|1
1733116600000|2024-12-02 05:16:40|41116.2|41096.2|41113.9|41093.9|41116.2|41096.2|41113.9|41093.9|2
1733116610000|2024-12-02 05:16:50|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|8
1733116620000|2024-12-02 05:17:00|41106.5|41086.5|41104|41084|41106.5|41086.5|41104|41084|4
1733116630000|2024-12-02 05:17:10|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|5
1733116640000|2024-12-02 05:17:20|41104|41084|41108.7|41088.7|41108.7|41088.7|41103.9|41083.9|3
1733116650000|2024-12-02 05:17:30|41108.9|41088.9|41103.9|41083.9|41108.9|41088.9|41103.9|41083.9|13
1733116660000|2024-12-02 05:17:40|41106.2|41086.2|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|4
1733116680000|2024-12-02 05:18:00|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|2
1733116690000|2024-12-02 05:18:10|41113.7|41093.7|41116.4|41096.4|41116.4|41096.4|41113.7|41093.7|2
1733116700000|2024-12-02 05:18:20|41118.9|41098.9|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|3
1733116710000|2024-12-02 05:18:30|||||||||1
1733116720000|2024-12-02 05:18:40|41121.2|41101.2|41121.2|41101.2|41121.2|41101.2|41116.4|41096.4|3
1733116730000|2024-12-02 05:18:50|41119|41099|41118.9|41098.9|41119|41099|41118.9|41098.9|0
1733116740000|2024-12-02 05:19:00|41119|41099|41121.4|41101.4|41121.4|41101.4|41119|41099|1
1733116750000|2024-12-02 05:19:10|41119|41099|41118.9|41098.9|41119|41099|41118.9|41098.9|1
1733116760000|2024-12-02 05:19:20|41116.5|41096.5|41114|41094|41116.5|41096.5|41114|41094|0
1733116770000|2024-12-02 05:19:30|41111.5|41091.5|41113.9|41093.9|41113.9|41093.9|41111.5|41091.5|0
1733116790000|2024-12-02 05:19:50|41111.4|41091.4|41113.9|41093.9|41116.4|41096.4|41111.4|41091.4|6
1733116800000|2024-12-02 05:20:00|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41113.9|41093.9|1
1733116810000|2024-12-02 05:20:10|41116.3|41096.3|41113.9|41093.9|41116.3|41096.3|41113.9|41093.9|0
1733116820000|2024-12-02 05:20:20|41116.4|41096.4|41116.4|41096.4|41118.8|41098.8|41116.4|41096.4|0
1733116830000|2024-12-02 05:20:30|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116840000|2024-12-02 05:20:40|41114|41094|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|3
1733116850000|2024-12-02 05:20:50|41116.4|41096.4|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116860000|2024-12-02 05:21:00|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|0
1733116870000|2024-12-02 05:21:10|41116.4|41096.4|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|2
1733116880000|2024-12-02 05:21:20|41116.3|41096.3|41116.4|41096.4|41118.9|41098.9|41113.9|41093.9|5
1733116890000|2024-12-02 05:21:30|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|0
1733116900000|2024-12-02 05:21:40|41118.9|41098.9|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|1
1733116910000|2024-12-02 05:21:50|41118.8|41098.8|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|0
1733116920000|2024-12-02 05:22:00|41116.5|41096.5|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|2
1733116930000|2024-12-02 05:22:10|41118.8|41098.8|41116.4|41096.4|41118.9|41098.9|41116.4|41096.4|3
1733116940000|2024-12-02 05:22:20|41118.8|41098.8|41113.9|41093.9|41118.9|41098.9|41113.9|41093.9|2
1733116950000|2024-12-02 05:22:30|41118.6|41098.6|41113.9|41093.9|41118.6|41098.6|41113.9|41093.9|3
1733116960000|2024-12-02 05:22:40|41111.4|41091.4|41108.9|41088.9|41111.4|41091.4|41106.5|41086.5|2
1733116970000|2024-12-02 05:22:50|41106.4|41086.4|41108.9|41088.9|41108.9|41088.9|41106.4|41086.4|0
1733116980000|2024-12-02 05:23:00|41111.4|41091.4|41111.3|41091.3|41111.4|41091.4|41108.9|41088.9|2
1733116990000|2024-12-02 05:23:10|41111.4|41091.4|41111.4|41091.4|41113.8|41093.8|41111.4|41091.4|0
1733117000000|2024-12-02 05:23:20|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|0
1733117010000|2024-12-02 05:23:30|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|41116.3|41096.3|1
1733117020000|2024-12-02 05:23:40|41116.4|41096.4|41121.3|41101.3|41121.3|41101.3|41116.4|41096.4|3
1733117030000|2024-12-02 05:23:50|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|0
1733117040000|2024-12-02 05:24:00|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|3
1733117050000|2024-12-02 05:24:10|41119.1|41099.1|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1733117080000|2024-12-02 05:24:40|41121.3|41101.3|41121.4|41101.4|41121.4|41101.4|41119.1|41099.1|2
1733117100000|2024-12-02 05:25:00|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41121.4|41101.4|1
1733117110000|2024-12-02 05:25:10|41123.8|41103.8|41123.9|41103.9|41123.9|41103.9|41118.9|41098.9|1
1733117130000|2024-12-02 05:25:30|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|2
1733117140000|2024-12-02 05:25:40|41124.1|41104.1|41126.4|41106.4|41126.4|41106.4|41123.9|41103.9|1
1733117150000|2024-12-02 05:25:50|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.8|41108.8|15
1733117160000|2024-12-02 05:26:00|41131.3|41111.3|41126.4|41106.4|41131.3|41111.3|41126.4|41106.4|6
1733117170000|2024-12-02 05:26:10|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|0
1733117190000|2024-12-02 05:26:30|41131.3|41111.3|41131.4|41111.4|41131.4|41111.4|41128.9|41108.9|1
1733117210000|2024-12-02 05:26:50|||||||||2
1733117220000|2024-12-02 05:27:00|41133.8|41113.8|41131.6|41111.6|41133.8|41113.8|41131.4|41111.4|11
1733117230000|2024-12-02 05:27:10|41131.4|41111.4|41133.9|41113.9|41133.9|41113.9|41131.4|41111.4|3
1733117240000|2024-12-02 05:27:20|||||||||3
1733117260000|2024-12-02 05:27:40|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|1
1733117270000|2024-12-02 05:27:50|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|2
1733117280000|2024-12-02 05:28:00|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|0
1733117300000|2024-12-02 05:28:20|||||||||6
1733117310000|2024-12-02 05:28:30|41143.8|41123.8|41143.9|41123.9|41146.3|41126.3|41143.8|41123.8|3
1733117330000|2024-12-02 05:28:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|1
1733117340000|2024-12-02 05:29:00|41139.2|41119.2|41138.9|41118.9|41139.2|41119.2|41136.4|41116.4|2
1733117350000|2024-12-02 05:29:10|41136.4|41116.4|41141.4|41121.4|41141.4|41121.4|41136.4|41116.4|7
1733117360000|2024-12-02 05:29:20|41143.8|41123.8|41146.4|41126.4|41146.4|41126.4|41143.8|41123.8|2
1733117380000|2024-12-02 05:29:40|41146.3|41126.3|41148.9|41128.9|41148.9|41128.9|41146.3|41126.3|4
1733117390000|2024-12-02 05:29:50|41151.3|41131.3|41148.9|41128.9|41151.3|41131.3|41148.9|41128.9|2
1733117400000|2024-12-02 05:30:00|41151.4|41131.4|41143.9|41123.9|41173.9|41153.9|41126.9|41106.9|72
1733117410000|2024-12-02 05:30:10|41141.4|41121.4|41136.4|41116.4|41143.9|41123.9|41133.9|41113.9|19
1733117420000|2024-12-02 05:30:20|41138.9|41118.9|41133.9|41113.9|41138.9|41118.9|41133.9|41113.9|18
1733117430000|2024-12-02 05:30:30|41138.9|41118.9|41133.9|41113.9|41138.9|41118.9|41133.9|41113.9|5
1733117440000|2024-12-02 05:30:40|41134.2|41114.2|41136.6|41116.6|41138.9|41118.9|41134.2|41114.2|2
1733117450000|2024-12-02 05:30:50|41136.4|41116.4|41136.4|41116.4|41136.6|41116.6|41133.9|41113.9|1
1733117460000|2024-12-02 05:31:00|41134.1|41114.1|41131.4|41111.4|41134.1|41114.1|41129.1|41109.1|2
1733117470000|2024-12-02 05:31:10|41129.1|41109.1|41136.4|41116.4|41136.4|41116.4|41126.4|41106.4|12
1733117480000|2024-12-02 05:31:20|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|0
1733117500000|2024-12-02 05:31:40|41136.6|41116.6|41141.4|41121.4|41141.4|41121.4|41136.4|41116.4|0
1733117520000|2024-12-02 05:32:00|41143.9|41123.9|41154.1|41134.1|41158.9|41138.9|41143.9|41123.9|16
1733117530000|2024-12-02 05:32:10|41156.4|41136.4|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|4
1733117550000|2024-12-02 05:32:30|41158.9|41138.9|41153.9|41133.9|41158.9|41138.9|41153.9|41133.9|7
1733117560000|2024-12-02 05:32:40|41151.4|41131.4|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|5
1733117570000|2024-12-02 05:32:50|41156.3|41136.3|41151.3|41131.3|41156.3|41136.3|41149.1|41129.1|5
1733117580000|2024-12-02 05:33:00|41151.4|41131.4|41151.4|41131.4|41156.4|41136.4|41148.9|41128.9|0
1733117590000|2024-12-02 05:33:10|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41151.6|41131.6|0
1733117600000|2024-12-02 05:33:20|41151.4|41131.4|41158.8|41138.8|41158.8|41138.8|41151.4|41131.4|0
1733117610000|2024-12-02 05:33:30|41156.4|41136.4|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|1
1733117620000|2024-12-02 05:33:40|41153.9|41133.9|41158.9|41138.9|41158.9|41138.9|41153.9|41133.9|3
1733117630000|2024-12-02 05:33:50|41161.3|41141.3|41161.4|41141.4|41161.4|41141.4|41158.9|41138.9|4
1733117640000|2024-12-02 05:34:00|41158.9|41138.9|41163.9|41143.9|41166.4|41146.4|41158.9|41138.9|3
1733117650000|2024-12-02 05:34:10|41163.8|41143.8|41156.6|41136.6|41163.8|41143.8|41156.4|41136.4|2
1733117660000|2024-12-02 05:34:20|41156.4|41136.4|41151.4|41131.4|41158.9|41138.9|41151.4|41131.4|2
1733117670000|2024-12-02 05:34:30|41153.8|41133.8|41151.4|41131.4|41156.4|41136.4|41151.4|41131.4|6
1733117680000|2024-12-02 05:34:40|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|1
1733117690000|2024-12-02 05:34:50|41151.4|41131.4|41146.4|41126.4|41151.4|41131.4|41146.4|41126.4|9
1733117700000|2024-12-02 05:35:00|41148.9|41128.9|41143.9|41123.9|41148.9|41128.9|41143.9|41123.9|0
1733117710000|2024-12-02 05:35:10|41141.6|41121.6|41141.4|41121.4|41143.9|41123.9|41141.4|41121.4|1
1733117720000|2024-12-02 05:35:20|41143.9|41123.9|41146.4|41126.4|41148.9|41128.9|41143.9|41123.9|4
1733117730000|2024-12-02 05:35:30|41148.8|41128.8|41143.9|41123.9|41148.9|41128.9|41143.9|41123.9|4
1733117740000|2024-12-02 05:35:40|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|6
1733117750000|2024-12-02 05:35:50|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41146.4|41126.4|0
1733117760000|2024-12-02 05:36:00|41151.4|41131.4|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|3
1733117770000|2024-12-02 05:36:10|41156.4|41136.4|41158.8|41138.8|41161.1|41141.1|41156.4|41136.4|0
1733117780000|2024-12-02 05:36:20|41161.3|41141.3|41156.4|41136.4|41161.3|41141.3|41153.9|41133.9|2
1733117790000|2024-12-02 05:36:30|41154.1|41134.1|41156.4|41136.4|41161.3|41141.3|41153.9|41133.9|0
1733117800000|2024-12-02 05:36:40|41158.8|41138.8|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|0
1733117810000|2024-12-02 05:36:50|41153.9|41133.9|41153.8|41133.8|41153.9|41133.9|41151.4|41131.4|2
1733117820000|2024-12-02 05:37:00|41153.9|41133.9|41151.4|41131.4|41153.9|41133.9|41146.4|41126.4|1
1733117830000|2024-12-02 05:37:10|41153.8|41133.8|41158.9|41138.9|41158.9|41138.9|41151.4|41131.4|2
1733117840000|2024-12-02 05:37:20|41153.9|41133.9|41161.4|41141.4|41161.4|41141.4|41153.9|41133.9|3
1733117850000|2024-12-02 05:37:30|41161.3|41141.3|41158.9|41138.9|41161.3|41141.3|41158.9|41138.9|3
1733117870000|2024-12-02 05:37:50|41158.8|41138.8|41158.9|41138.9|41161.3|41141.3|41156.4|41136.4|0
1733117880000|2024-12-02 05:38:00|41161.4|41141.4|41158.9|41138.9|41161.4|41141.4|41158.9|41138.9|1
1733117890000|2024-12-02 05:38:10|41156.4|41136.4|41156.4|41136.4|41158.9|41138.9|41156.4|41136.4|1
1733117900000|2024-12-02 05:38:20|41153.9|41133.9|41153.9|41133.9|41156.4|41136.4|41153.9|41133.9|0
1733117910000|2024-12-02 05:38:30|41153.8|41133.8|41153.9|41133.9|41156.4|41136.4|41151.4|41131.4|0
1733117920000|2024-12-02 05:38:40|41156.3|41136.3|41156.4|41136.4|41156.4|41136.4|41151.6|41131.6|1
1733117930000|2024-12-02 05:38:50|41156.3|41136.3|41148.9|41128.9|41156.3|41136.3|41148.9|41128.9|1
1733117940000|2024-12-02 05:39:00|41146.6|41126.6|41146.6|41126.6|41151.4|41131.4|41146.4|41126.4|1
1733117950000|2024-12-02 05:39:10|41146.4|41126.4|41148.9|41128.9|41148.9|41128.9|41144.1|41124.1|1
1733117960000|2024-12-02 05:39:20|41146.4|41126.4|41151.4|41131.4|41151.4|41131.4|41146.4|41126.4|0
1733117970000|2024-12-02 05:39:30|41153.8|41133.8|41153.9|41133.9|41153.9|41133.9|41151.4|41131.4|1
1733117980000|2024-12-02 05:39:40|41156.3|41136.3|41156.4|41136.4|41156.4|41136.4|41153.9|41133.9|3
1733117990000|2024-12-02 05:39:50|41158.8|41138.8|41158.9|41138.9|41158.9|41138.9|41158.8|41138.8|1
1733118000000|2024-12-02 05:40:00|41161.3|41141.3|41168.9|41148.9|41168.9|41148.9|41161.3|41141.3|1
1733118010000|2024-12-02 05:40:10|41171.3|41151.3|41168.9|41148.9|41173.7|41153.7|41168.9|41148.9|4
1733118020000|2024-12-02 05:40:20|41171.3|41151.3|41168.9|41148.9|41173.9|41153.9|41168.9|41148.9|3
1733118030000|2024-12-02 05:40:30|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|41166.6|41146.6|0
1733118040000|2024-12-02 05:40:40|41166.4|41146.4|41166.6|41146.6|41168.9|41148.9|41166.4|41146.4|0
1733118050000|2024-12-02 05:40:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|0
1733118060000|2024-12-02 05:41:00|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|41163.9|41143.9|0
1733118070000|2024-12-02 05:41:10|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41163.9|41143.9|1
1733118080000|2024-12-02 05:41:20|41164.1|41144.1|41166.4|41146.4|41166.4|41146.4|41163.9|41143.9|0
1733118090000|2024-12-02 05:41:30|41166.6|41146.6|41171.4|41151.4|41171.4|41151.4|41166.6|41146.6|2
1733118100000|2024-12-02 05:41:40|41169.1|41149.1|41168.9|41148.9|41171.4|41151.4|41168.9|41148.9|1
1733118110000|2024-12-02 05:41:50|41166.6|41146.6|41168.9|41148.9|41168.9|41148.9|41163.9|41143.9|6
1733118120000|2024-12-02 05:42:00|41166.4|41146.4|41168.9|41148.9|41171.4|41151.4|41166.4|41146.4|5
1733118130000|2024-12-02 05:42:10|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|2
1733118150000|2024-12-02 05:42:30|41168.9|41148.9|41154.1|41134.1|41168.9|41148.9|41151.6|41131.6|9
1733118160000|2024-12-02 05:42:40|41156.4|41136.4|41161.4|41141.4|41163.8|41143.8|41156.4|41136.4|4
1733118170000|2024-12-02 05:42:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|3
1733118180000|2024-12-02 05:43:00|41168.9|41148.9|41173.9|41153.9|41173.9|41153.9|41168.9|41148.9|7
1733118190000|2024-12-02 05:43:10|41171.4|41151.4|41178.9|41158.9|41178.9|41158.9|41171.4|41151.4|3
1733118200000|2024-12-02 05:43:20|41181.3|41161.3|41181.4|41161.4|41181.4|41161.4|41176.4|41156.4|0
1733118210000|2024-12-02 05:43:30|41179.1|41159.1|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|9
1733118220000|2024-12-02 05:43:40|41181.3|41161.3|41181.4|41161.4|41181.4|41161.4|41178.9|41158.9|1
1733118230000|2024-12-02 05:43:50|41179.1|41159.1|41178.9|41158.9|41181.4|41161.4|41178.9|41158.9|0
1733118240000|2024-12-02 05:44:00|41176.4|41156.4|41181.4|41161.4|41181.4|41161.4|41176.4|41156.4|2
1733118250000|2024-12-02 05:44:10|41183.8|41163.8|41176.4|41156.4|41183.9|41163.9|41176.4|41156.4|2
1733118260000|2024-12-02 05:44:20|41176.5|41156.5|41171.5|41151.5|41176.5|41156.5|41171.5|41151.5|1
1733118270000|2024-12-02 05:44:30|41174|41154|41171.5|41151.5|41174|41154|41171.5|41151.5|0
1733118280000|2024-12-02 05:44:40|41174|41154|41174|41154|41176.5|41156.5|41174|41154|0
1733118290000|2024-12-02 05:44:50|41174.1|41154.1|41174|41154|41176.5|41156.5|41174|41154|0
1733118300000|2024-12-02 05:45:00|41176.5|41156.5|41171.5|41151.5|41176.5|41156.5|41171.5|41151.5|3
1733118310000|2024-12-02 05:45:10|41171.6|41151.6|41174|41154|41174|41154|41171.5|41151.5|0
1733118320000|2024-12-02 05:45:20|41174.1|41154.1|41176.5|41156.5|41176.5|41156.5|41174|41154|5
1733118330000|2024-12-02 05:45:30|41179|41159|41176.3|41156.3|41179|41159|41174|41154|0
1733118340000|2024-12-02 05:45:40|41174|41154|41174|41154|41174|41154|41174|41154|0
1733118350000|2024-12-02 05:45:50|41174.1|41154.1|41176.5|41156.5|41176.5|41156.5|41174|41154|1
1733118360000|2024-12-02 05:46:00|41178.8|41158.8|41176.5|41156.5|41178.8|41158.8|41176.5|41156.5|0
1733118370000|2024-12-02 05:46:10|41174.1|41154.1|41176.5|41156.5|41179|41159|41174|41154|0
1733118380000|2024-12-02 05:46:20|41174|41154|41174|41154|41174|41154|41171.5|41151.5|0
1733118390000|2024-12-02 05:46:30|41171.5|41151.5|41174|41154|41174|41154|41171.5|41151.5|0
1733118400000|2024-12-02 05:46:40|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|41171.5|41151.5|0
1733118410000|2024-12-02 05:46:50|41169.1|41149.1|41169|41149|41169.1|41149.1|41169|41149|7
1733118420000|2024-12-02 05:47:00|41166.6|41146.6|41183.5|41163.5|41183.5|41163.5|41166.6|41146.6|3
1733118430000|2024-12-02 05:47:10|41185.9|41165.9|41183.8|41163.8|41188.7|41168.7|41183.8|41163.8|1
1733118440000|2024-12-02 05:47:20|41183.7|41163.7|41183.8|41163.8|41186.3|41166.3|41181.3|41161.3|2
1733118450000|2024-12-02 05:47:30|41183.7|41163.7|41186.3|41166.3|41188.8|41168.8|41183.7|41163.7|1
1733118460000|2024-12-02 05:47:40|41186.5|41166.5|41186.3|41166.3|41188.8|41168.8|41186.3|41166.3|0
1733118470000|2024-12-02 05:47:50|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|0
1733118480000|2024-12-02 05:48:00|41183.8|41163.8|41181.3|41161.3|41183.8|41163.8|41181.3|41161.3|0
1733118490000|2024-12-02 05:48:10|41178.8|41158.8|41181.5|41161.5|41181.5|41161.5|41178.8|41158.8|3
1733118500000|2024-12-02 05:48:20|41183.7|41163.7|41183.8|41163.8|41183.8|41163.8|41181.3|41161.3|0
1733118510000|2024-12-02 05:48:30|41183.7|41163.7|41181.3|41161.3|41183.7|41163.7|41181.3|41161.3|1
1733118520000|2024-12-02 05:48:40|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41179|41159|5
1733118530000|2024-12-02 05:48:50|41186.2|41166.2|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|0
1733118540000|2024-12-02 05:49:00|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41181.3|41161.3|0
1733118550000|2024-12-02 05:49:10|||||||||1
1733118560000|2024-12-02 05:49:20|41188.8|41168.8|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|1
1733118570000|2024-12-02 05:49:30|41189|41169|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|0
1733118580000|2024-12-02 05:49:40|41191.2|41171.2|41191.3|41171.3|41191.3|41171.3|41186.5|41166.5|3
1733118590000|2024-12-02 05:49:50|41189|41169|41191.3|41171.3|41191.3|41171.3|41189|41169|1
1733118600000|2024-12-02 05:50:00|41189|41169|41193.8|41173.8|41196.3|41176.3|41188.8|41168.8|7
1733118610000|2024-12-02 05:50:10|41196.3|41176.3|41193.8|41173.8|41196.3|41176.3|41191.3|41171.3|1
1733118620000|2024-12-02 05:50:20|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41188.8|41168.8|4
1733118630000|2024-12-02 05:50:30|41188.8|41168.8|41188.8|41168.8|41191.3|41171.3|41188.8|41168.8|1
1733118640000|2024-12-02 05:50:40|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|41191.3|41171.3|1
1733118650000|2024-12-02 05:50:50|41193.8|41173.8|41193.8|41173.8|41196.2|41176.2|41193.8|41173.8|1
1733118660000|2024-12-02 05:51:00|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|1
1733118670000|2024-12-02 05:51:10|41198.7|41178.7|41196.3|41176.3|41198.7|41178.7|41196.3|41176.3|1
1733118680000|2024-12-02 05:51:20|41196.2|41176.2|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|2
1733118700000|2024-12-02 05:51:40|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118710000|2024-12-02 05:51:50|41193.8|41173.8|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118720000|2024-12-02 05:52:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41191.3|41171.3|0
1733118730000|2024-12-02 05:52:10|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|7
1733118740000|2024-12-02 05:52:20|41196.3|41176.3|41196.3|41176.3|41198.8|41178.8|41196.2|41176.2|0
1733118750000|2024-12-02 05:52:30|41198.8|41178.8|41196.3|41176.3|41198.8|41178.8|41193.8|41173.8|1
1733118760000|2024-12-02 05:52:40|41196.5|41176.5|41196.3|41176.3|41198.7|41178.7|41196.3|41176.3|0
1733118770000|2024-12-02 05:52:50|41194|41174|41193.8|41173.8|41196.3|41176.3|41191.3|41171.3|0
1733118780000|2024-12-02 05:53:00|41191.3|41171.3|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118790000|2024-12-02 05:53:10|41191.5|41171.5|41191.3|41171.3|41193.8|41173.8|41188.8|41168.8|3
1733118800000|2024-12-02 05:53:20|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|0
1733118810000|2024-12-02 05:53:30|41191.5|41171.5|41191.3|41171.3|41193.8|41173.8|41191.3|41171.3|0
1733118820000|2024-12-02 05:53:40|41193.8|41173.8|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|0
1733118830000|2024-12-02 05:53:50|41194|41174|41196.3|41176.3|41196.3|41176.3|41191.3|41171.3|0
1733118840000|2024-12-02 05:54:00|41193.8|41173.8|41193.8|41173.8|41193.8|41173.8|41191.3|41171.3|0
1733118850000|2024-12-02 05:54:10|41196.3|41176.3|41194|41174|41196.3|41176.3|41193.8|41173.8|1
1733118860000|2024-12-02 05:54:20|41196.3|41176.3|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|1
1733118870000|2024-12-02 05:54:30|41196.2|41176.2|41193.8|41173.8|41196.3|41176.3|41193.8|41173.8|0
1733118880000|2024-12-02 05:54:40|41194|41174|41196.3|41176.3|41196.3|41176.3|41193.8|41173.8|0
1733118890000|2024-12-02 05:54:50|41193.8|41173.8|41191.3|41171.3|41196.3|41176.3|41191.3|41171.3|1
1733118900000|2024-12-02 05:55:00|41193.8|41173.8|41188.8|41168.8|41193.8|41173.8|41188.8|41168.8|3
1733118910000|2024-12-02 05:55:10|||||||||8
1733118920000|2024-12-02 05:55:20|41183.8|41163.8|41183.8|41163.8|41186.3|41166.3|41183.8|41163.8|6
1733118930000|2024-12-02 05:55:30|41186.2|41166.2|41168.8|41148.8|41186.2|41166.2|41168.8|41148.8|9
1733118940000|2024-12-02 05:55:40|41166.5|41146.5|41161.3|41141.3|41166.5|41146.5|41161.3|41141.3|2
1733118950000|2024-12-02 05:55:50|41156.5|41136.5|41134|41114|41156.5|41136.5|41134|41114|11
1733118960000|2024-12-02 05:56:00|41136.5|41116.5|41149|41129|41151.5|41131.5|41134|41114|6
1733118970000|2024-12-02 05:56:10|41151.3|41131.3|41156.5|41136.5|41156.5|41136.5|41151.3|41131.3|3
1733118980000|2024-12-02 05:56:20|41158.8|41138.8|41159|41139|41159|41139|41154|41134|1
1733118990000|2024-12-02 05:56:30|41156.5|41136.5|41156.5|41136.5|41159|41139|41156.5|41136.5|0
1733119000000|2024-12-02 05:56:40|41154.1|41134.1|41156.5|41136.5|41159|41139|41154|41134|0
1733119010000|2024-12-02 05:56:50|41154|41134|41149|41129|41154|41134|41149|41129|2
1733119020000|2024-12-02 05:57:00|41146.6|41126.6|41141.5|41121.5|41146.6|41126.6|41141.5|41121.5|1
1733119030000|2024-12-02 05:57:10|41139.1|41119.1|41146.5|41126.5|41146.5|41126.5|41136.6|41116.6|1
1733119040000|2024-12-02 05:57:20|41144.1|41124.1|41146.5|41126.5|41149|41129|41144|41124|4
1733119050000|2024-12-02 05:57:30|41149|41129|41146.5|41126.5|41149|41129|41144|41124|0
1733119060000|2024-12-02 05:57:40|41148.8|41128.8|41144|41124|41149|41129|41144|41124|0
1733119070000|2024-12-02 05:57:50|41146.5|41126.5|41141.5|41121.5|41146.5|41126.5|41141.5|41121.5|2
1733119080000|2024-12-02 05:58:00|41139|41119|41141.5|41121.5|41141.5|41121.5|41139|41119|2
1733119090000|2024-12-02 05:58:10|41139.1|41119.1|41141.5|41121.5|41141.5|41121.5|41139|41119|1
1733119100000|2024-12-02 05:58:20|41139.1|41119.1|41141.5|41121.5|41141.5|41121.5|41139.1|41119.1|0
1733119110000|2024-12-02 05:58:30|41143.8|41123.8|41136.6|41116.6|41143.8|41123.8|41136.6|41116.6|2
1733119120000|2024-12-02 05:58:40|41139|41119|41131.5|41111.5|41139|41119|41131.5|41111.5|0
1733119130000|2024-12-02 05:58:50|41129|41109|41121.6|41101.6|41131.5|41111.5|41121.6|41101.6|3
1733119140000|2024-12-02 05:59:00|41121.5|41101.5|41124|41104|41126.5|41106.5|41121.5|41101.5|3
1733119150000|2024-12-02 05:59:10|41121.5|41101.5|41119|41099|41121.5|41101.5|41116.5|41096.5|2
1733119160000|2024-12-02 05:59:20|41116.5|41096.5|41114|41094|41116.5|41096.5|41114|41094|2
1733119170000|2024-12-02 05:59:30|41111.5|41091.5|41114|41094|41114|41094|41111.5|41091.5|0
1733119180000|2024-12-02 05:59:40|41116.5|41096.5|41116.5|41096.5|41119|41099|41111.5|41091.5|4
1733119190000|2024-12-02 05:59:50|41119|41099|41116.5|41096.5|41119|41099|41116.5|41096.5|0
1733119200000|2024-12-02 06:00:00|41114|41094|41111.6|41091.6|41114|41094|41111.5|41091.5|3
1733119210000|2024-12-02 06:00:10|41113.8|41093.8|41124|41104|41124|41104|41113.8|41093.8|1
1733119220000|2024-12-02 06:00:20|41124.1|41104.1|41126.5|41106.5|41126.5|41106.5|41124.1|41104.1|0
1733119240000|2024-12-02 06:00:40|41124|41104|41129|41109|41129|41109|41124|41104|0
1733119250000|2024-12-02 06:00:50|41126.5|41106.5|41126.5|41106.5|41129|41109|41124|41104|1
1733119260000|2024-12-02 06:01:00|41124|41104|41119|41099|41126.5|41106.5|41119|41099|0
1733119270000|2024-12-02 06:01:10|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|2
1733119280000|2024-12-02 06:01:20|41124|41104|41126.5|41106.5|41128.8|41108.8|41124|41104|0
1733119290000|2024-12-02 06:01:30|41124.1|41104.1|41126.5|41106.5|41126.5|41106.5|41124|41104|2
1733119300000|2024-12-02 06:01:40|41124.1|41104.1|41121.5|41101.5|41124.1|41104.1|41121.5|41101.5|5
1733119310000|2024-12-02 06:01:50|41124|41104|41121.5|41101.5|41124|41104|41121.5|41101.5|1
1733119320000|2024-12-02 06:02:00|41124|41104|41124|41104|41124|41104|41124|41104|1
1733119330000|2024-12-02 06:02:10|41126.5|41106.5|41129|41109|41129|41109|41124|41104|0
1733119340000|2024-12-02 06:02:20|41131.5|41111.5|41131.5|41111.5|41131.5|41111.5|41131.5|41111.5|2
1733119350000|2024-12-02 06:02:30|41129|41109|41129|41109|41129|41109|41129|41109|0
1733119360000|2024-12-02 06:02:40|41128.8|41108.8|41121.5|41101.5|41128.8|41108.8|41121.5|41101.5|9
1733119370000|2024-12-02 06:02:50|41123.8|41103.8|41128.8|41108.8|41131.3|41111.3|41123.8|41103.8|0
1733119380000|2024-12-02 06:03:00|41126.5|41106.5|41124|41104|41126.5|41106.5|41121.5|41101.5|6
1733119390000|2024-12-02 06:03:10|41123.8|41103.8|41118.8|41098.8|41123.8|41103.8|41116.5|41096.5|1
1733119400000|2024-12-02 06:03:20|41116.5|41096.5|41116.5|41096.5|41119|41099|41116.5|41096.5|0
1733119410000|2024-12-02 06:03:30|41118.8|41098.8|41123.8|41103.8|41123.8|41103.8|41116.5|41096.5|1
1733119420000|2024-12-02 06:03:40|41124|41104|41121.5|41101.5|41126.5|41106.5|41121.5|41101.5|2
1733119430000|2024-12-02 06:03:50|41119.1|41099.1|41119|41099|41119.1|41099.1|41119|41099|0
1733119440000|2024-12-02 06:04:00|41116.5|41096.5|41116.5|41096.5|41116.5|41096.5|41114.1|41094.1|2
1733119450000|2024-12-02 06:04:10|41114|41094|41114|41094|41116.5|41096.5|41114|41094|1
1733119460000|2024-12-02 06:04:20|41114.1|41094.1|41119|41099|41119|41099|41111.5|41091.5|1
1733119470000|2024-12-02 06:04:30|41121.3|41101.3|41116.5|41096.5|41121.5|41101.5|41116.5|41096.5|8
1733119480000|2024-12-02 06:04:40|41118.8|41098.8|41116.5|41096.5|41118.8|41098.8|41116.5|41096.5|1
1733119490000|2024-12-02 06:04:50|41114.1|41094.1|41119|41099|41119|41099|41114|41094|3
1733119500000|2024-12-02 06:05:00|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|1
1733119510000|2024-12-02 06:05:10|41121.5|41101.5|41126.5|41106.5|41126.5|41106.5|41121.5|41101.5|4
1733119520000|2024-12-02 06:05:20|41126.3|41106.3|41129|41109|41129|41109|41124|41104|4
1733119530000|2024-12-02 06:05:30|41126.6|41106.6|41129|41109|41129|41109|41126.5|41106.5|5
1733119540000|2024-12-02 06:05:40|41131.4|41111.4|41126.5|41106.5|41131.4|41111.4|41126.5|41106.5|2
1733119550000|2024-12-02 06:05:50|41124|41104|41124|41104|41124|41104|41124|41104|1
1733119560000|2024-12-02 06:06:00|41121.6|41101.6|41119|41099|41121.6|41101.6|41119|41099|6
1733119570000|2024-12-02 06:06:10|41116.6|41096.6|41121.5|41101.5|41121.5|41101.5|41116.6|41096.6|2
1733119580000|2024-12-02 06:06:20|41123.9|41103.9|41121.5|41101.5|41123.9|41103.9|41119|41099|0
1733119590000|2024-12-02 06:06:30|41121.4|41101.4|41121.5|41101.5|41121.5|41101.5|41119|41099|0
1733119600000|2024-12-02 06:06:40|41119.1|41099.1|41121.5|41101.5|41124|41104|41119|41099|0
1733119610000|2024-12-02 06:06:50|41121.6|41101.6|41124|41104|41124|41104|41121.5|41101.5|8
1733119620000|2024-12-02 06:07:00|41126.4|41106.4|41126.5|41106.5|41129|41109|41124|41104|3
1733119630000|2024-12-02 06:07:10|41129|41109|41126.5|41106.5|41129|41109|41126.5|41106.5|1
1733119640000|2024-12-02 06:07:20|41124.1|41104.1|41124|41104|41124.1|41104.1|41124|41104|1
1733119650000|2024-12-02 06:07:30|41121.5|41101.5|41114|41094|41121.5|41101.5|41114|41094|4
1733119660000|2024-12-02 06:07:40|41114.1|41094.1|41111.5|41091.5|41116.5|41096.5|41111.5|41091.5|2
1733119670000|2024-12-02 06:07:50|41109.1|41089.1|41106.5|41086.5|41111.4|41091.4|41106.5|41086.5|2
1733119680000|2024-12-02 06:08:00|41109|41089|41111.5|41091.5|41111.5|41091.5|41106.5|41086.5|7
1733119690000|2024-12-02 06:08:10|41109|41089|41109|41089|41114|41094|41109|41089|3
1733119700000|2024-12-02 06:08:20|41111.4|41091.4|41116.5|41096.5|41116.5|41096.5|41111.4|41091.4|4
1733119710000|2024-12-02 06:08:30|41116.4|41096.4|41118.9|41098.9|41119|41099|41114|41094|2
1733119720000|2024-12-02 06:08:40|41119|41099|41119|41099|41119|41099|41116.5|41096.5|2
1733119730000|2024-12-02 06:08:50|41118.9|41098.9|41116.5|41096.5|41119|41099|41116.5|41096.5|2
1733119740000|2024-12-02 06:09:00|41114.1|41094.1|41116.4|41096.4|41116.5|41096.5|41114|41094|1
1733119750000|2024-12-02 06:09:10|41116.5|41096.5|41119|41099|41119|41099|41114|41094|5
1733119760000|2024-12-02 06:09:20|41121.4|41101.4|41121.5|41101.5|41126.5|41106.5|41119|41099|1
1733119770000|2024-12-02 06:09:30|41119|41099|41121.4|41101.4|41121.5|41101.5|41119|41099|4
1733119780000|2024-12-02 06:09:40|41121.5|41101.5|41116.5|41096.5|41121.5|41101.5|41116.5|41096.5|1
1733119790000|2024-12-02 06:09:50|41114|41094|41114|41094|41116.5|41096.5|41114|41094|0
1733119800000|2024-12-02 06:10:00|41116.5|41096.5|41114.2|41094.2|41119|41099|41111.5|41091.5|1
1733119810000|2024-12-02 06:10:10|41114|41094|41114|41094|41116.5|41096.5|41114|41094|0
1733119830000|2024-12-02 06:10:30|41116.4|41096.4|41116.5|41096.5|41116.5|41096.5|41114|41094|0
1733119840000|2024-12-02 06:10:40|41118.9|41098.9|41121.5|41101.5|41121.5|41101.5|41116.5|41096.5|1
1733119850000|2024-12-02 06:10:50|41123.9|41103.9|41119|41099|41124|41104|41119|41099|1
1733119860000|2024-12-02 06:11:00|41119.2|41099.2|41121.5|41101.5|41124|41104|41119.2|41099.2|4
1733119870000|2024-12-02 06:11:10|41119.2|41099.2|41119|41099|41124|41104|41119|41099|2
1733119880000|2024-12-02 06:11:20|41121.5|41101.5|41119|41099|41121.5|41101.5|41119|41099|0
1733119890000|2024-12-02 06:11:30|41114.2|41094.2|41114|41094|41114.2|41094.2|41111.5|41091.5|3
1733119900000|2024-12-02 06:11:40|41111.5|41091.5|41113.9|41093.9|41114|41094|41111.5|41091.5|1
1733119910000|2024-12-02 06:11:50|41111.5|41091.5|41119|41099|41119|41099|41111.5|41091.5|4
1733119920000|2024-12-02 06:12:00|41116.5|41096.5|41114|41094|41121.5|41101.5|41114|41094|1
1733119930000|2024-12-02 06:12:10|41111.5|41091.5|41111.5|41091.5|41114|41094|41111.5|41091.5|6
1733119940000|2024-12-02 06:12:20|41109.2|41089.2|41111.5|41091.5|41111.5|41091.5|41109.2|41089.2|2
1733119950000|2024-12-02 06:12:30|41109.2|41089.2|41109|41089|41109.2|41089.2|41109|41089|1
1733119960000|2024-12-02 06:12:40|41108.9|41088.9|41109|41089|41109|41089|41108.9|41088.9|5
1733119970000|2024-12-02 06:12:50|41106.7|41086.7|41109|41089|41109.2|41089.2|41106.5|41086.5|2
1733119980000|2024-12-02 06:13:00|41106.7|41086.7|41106.5|41086.5|41106.7|41086.7|41104.2|41084.2|1
1733119990000|2024-12-02 06:13:10|41104|41084|41109|41089|41109|41089|41104|41084|3
1733120000000|2024-12-02 06:13:20|41106.7|41086.7|41104|41084|41109|41089|41104|41084|2
1733120010000|2024-12-02 06:13:30|41101.7|41081.7|41101.5|41081.5|41103.9|41083.9|41101.5|41081.5|6
1733120020000|2024-12-02 06:13:40|41103.9|41083.9|41101.5|41081.5|41104|41084|41101.5|41081.5|1
1733120030000|2024-12-02 06:13:50|41101.4|41081.4|41104|41084|41104|41084|41099|41079|3
1733120040000|2024-12-02 06:14:00|41106.5|41086.5|41109|41089|41109|41089|41104|41084|5
1733120050000|2024-12-02 06:14:10|41106.5|41086.5|41101.5|41081.5|41106.5|41086.5|41099|41079|41
1733120060000|2024-12-02 06:14:20|41104|41084|41101.5|41081.5|41104|41084|41099.2|41079.2|3
1733120070000|2024-12-02 06:14:30|41101.7|41081.7|41106.5|41086.5|41106.7|41086.7|41101.7|41081.7|15
1733120080000|2024-12-02 06:14:40|41111.5|41091.5|41106.5|41086.5|41111.5|41091.5|41106.5|41086.5|0
1733120090000|2024-12-02 06:14:50|41104.2|41084.2|41101.5|41081.5|41106.5|41086.5|41101.5|41081.5|12
1733120100000|2024-12-02 06:15:00|41099.2|41079.2|41099|41079|41099.2|41079.2|41094.2|41074.2|29
1733120110000|2024-12-02 06:15:10|||||||||41
1733120120000|2024-12-02 06:15:20|41094.3|41074.3|41094|41074|41099|41079|41091.5|41071.5|16
1733120130000|2024-12-02 06:15:30|41091.5|41071.5|41094|41074|41094|41074|41091.5|41071.5|2
1733120140000|2024-12-02 06:15:40|41093.9|41073.9|41089|41069|41094|41074|41089|41069|11
1733120150000|2024-12-02 06:15:50|41094|41074|41089|41069|41094|41074|41089|41069|11
1733120160000|2024-12-02 06:16:00|41091.5|41071.5|41081.5|41061.5|41091.5|41071.5|41081.5|41061.5|20
1733120170000|2024-12-02 06:16:10|41084|41064|41054.2|41034.2|41084|41064|41054.2|41034.2|18
1733120180000|2024-12-02 06:16:20|41056.5|41036.5|41053.9|41033.9|41064|41044|41053.9|41033.9|39
1733120190000|2024-12-02 06:16:30|41053.7|41033.7|41048.7|41028.7|41053.7|41033.7|41044.3|41024.3|30
1733120200000|2024-12-02 06:16:40|41044|41024|41044|41024|41049|41029|41044|41024|19
1733120210000|2024-12-02 06:16:50|41041.5|41021.5|41044.2|41024.2|41044.2|41024.2|41039|41019|31
1733120220000|2024-12-02 06:17:00|41044|41024|41041.7|41021.7|41044|41024|41039.2|41019.2|9
1733120230000|2024-12-02 06:17:10|41039.3|41019.3|41029.2|41009.2|41039.3|41019.3|41029.2|41009.2|19
1733120240000|2024-12-02 06:17:20|41031.5|41011.5|41058.9|41038.9|41061.4|41041.4|41029.2|41009.2|76
1733120250000|2024-12-02 06:17:30|41061.2|41041.2|41059.2|41039.2|41061.5|41041.5|41058.9|41038.9|5
1733120260000|2024-12-02 06:17:40|41056.7|41036.7|41054|41034|41056.7|41036.7|41051.7|41031.7|22
1733120270000|2024-12-02 06:17:50|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|20
1733120280000|2024-12-02 06:18:00|41051.7|41031.7|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|7
1733120290000|2024-12-02 06:18:10|41054.2|41034.2|41049.2|41029.2|41054.2|41034.2|41049.2|41029.2|3
1733120300000|2024-12-02 06:18:20|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|2
1733120310000|2024-12-02 06:18:30|41046.7|41026.7|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|13
1733120320000|2024-12-02 06:18:40|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|41044.3|41024.3|2
1733120330000|2024-12-02 06:18:50|41044.2|41024.2|41034|41014|41044.2|41024.2|41031.7|41011.7|14
1733120340000|2024-12-02 06:19:00|41026.7|41006.7|41029.2|41009.2|41031.7|41011.7|41024.3|41004.3|12
1733120350000|2024-12-02 06:19:10|41026.8|41006.8|41029.2|41009.2|41034.2|41014.2|41026.8|41006.8|9
1733120360000|2024-12-02 06:19:20|41026.7|41006.7|41029.2|41009.2|41031.7|41011.7|41026.7|41006.7|3
1733120370000|2024-12-02 06:19:30|41031.5|41011.5|41034.2|41014.2|41036.7|41016.7|41031.5|41011.5|7
1733120380000|2024-12-02 06:19:40|41036.7|41016.7|41031.7|41011.7|41036.7|41016.7|41031.7|41011.7|2
1733120390000|2024-12-02 06:19:50|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|2
1733120400000|2024-12-02 06:20:00|41026.8|41006.8|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|14
1733120410000|2024-12-02 06:20:10|41029.3|41009.3|41031.7|41011.7|41031.7|41011.7|41029.3|41009.3|1
1733120420000|2024-12-02 06:20:20|41029.2|41009.2|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|2
1733120430000|2024-12-02 06:20:30|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|8
1733120440000|2024-12-02 06:20:40|41031.7|41011.7|41034.2|41014.2|41034.2|41014.2|41029.2|41009.2|3
1733120450000|2024-12-02 06:20:50|41039|41019|41036.7|41016.7|41039|41019|41036.7|41016.7|7
1733120460000|2024-12-02 06:21:00|41039.2|41019.2|41031.7|41011.7|41039.2|41019.2|41031.7|41011.7|5
1733120470000|2024-12-02 06:21:10|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|1
1733120480000|2024-12-02 06:21:20|41039|41019|41041.7|41021.7|41041.7|41021.7|41039|41019|4
1733120490000|2024-12-02 06:21:30|41044|41024|41041.7|41021.7|41044.2|41024.2|41041.7|41021.7|1
1733120500000|2024-12-02 06:21:40|41041.8|41021.8|41049.2|41029.2|41049.2|41029.2|41041.8|41021.8|7
1733120510000|2024-12-02 06:21:50|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41049.2|41029.2|8
1733120520000|2024-12-02 06:22:00|41049.2|41029.2|41046.7|41026.7|41051.7|41031.7|41046.7|41026.7|6
1733120530000|2024-12-02 06:22:10|41044.2|41024.2|41039.2|41019.2|41044.2|41024.2|41039.2|41019.2|5
1733120540000|2024-12-02 06:22:20|41041.7|41021.7|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|1
1733120550000|2024-12-02 06:22:30|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1733120560000|2024-12-02 06:22:40|41039|41019|41044.2|41024.2|41044.2|41024.2|41036.7|41016.7|2
1733120570000|2024-12-02 06:22:50|41041.7|41021.7|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|1
1733120580000|2024-12-02 06:23:00|41036.8|41016.8|41036.7|41016.7|41039.2|41019.2|41036.7|41016.7|3
1733120590000|2024-12-02 06:23:10|41036.8|41016.8|41036.7|41016.7|41039.2|41019.2|41034.3|41014.3|1
1733120600000|2024-12-02 06:23:20|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41036.7|41016.7|0
1733120610000|2024-12-02 06:23:30|41041.5|41021.5|41044.2|41024.2|41044.2|41024.2|41041.5|41021.5|2
1733120620000|2024-12-02 06:23:40|41041.7|41021.7|41046.7|41026.7|41046.7|41026.7|41041.7|41021.7|0
1733120630000|2024-12-02 06:23:50|41046.8|41026.8|41049.2|41029.2|41051.7|41031.7|41046.7|41026.7|2
1733120640000|2024-12-02 06:24:00|41046.7|41026.7|41041.7|41021.7|41046.7|41026.7|41041.7|41021.7|0
1733120650000|2024-12-02 06:24:10|41044|41024|41044.2|41024.2|41046.7|41026.7|41041.7|41021.7|2
1733120660000|2024-12-02 06:24:20|41046.7|41026.7|41041.8|41021.8|41046.7|41026.7|41041.8|41021.8|4
1733120670000|2024-12-02 06:24:30|41044.2|41024.2|41036.7|41016.7|41044.2|41024.2|41036.7|41016.7|3
1733120680000|2024-12-02 06:24:40|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41034.2|41014.2|2
1733120690000|2024-12-02 06:24:50|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|2
1733120700000|2024-12-02 06:25:00|41036.7|41016.7|41041.7|41021.7|41041.7|41021.7|41036.7|41016.7|4
1733120710000|2024-12-02 06:25:10|41044.2|41024.2|41041.7|41021.7|41044.2|41024.2|41041.7|41021.7|1
1733120720000|2024-12-02 06:25:20|41044|41024|41044.2|41024.2|41044.2|41024.2|41041.8|41021.8|1
1733120730000|2024-12-02 06:25:30|41041.7|41021.7|41041.8|41021.8|41044.2|41024.2|41041.7|41021.7|0
1733120740000|2024-12-02 06:25:40|41041.7|41021.7|41044.3|41024.3|41044.3|41024.3|41041.7|41021.7|1
1733120750000|2024-12-02 06:25:50|41041.7|41021.7|41049.2|41029.2|41049.2|41029.2|41041.7|41021.7|1
1733120760000|2024-12-02 06:26:00|41046.8|41026.8|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|4
1733120770000|2024-12-02 06:26:10|41044.3|41024.3|41041.7|41021.7|41046.7|41026.7|41039.2|41019.2|0
1733120780000|2024-12-02 06:26:20|41039.2|41019.2|41039.2|41019.2|41041.7|41021.7|41039.2|41019.2|5
1733120790000|2024-12-02 06:26:30|41039|41019|41036.7|41016.7|41039|41019|41036.7|41016.7|1
1733120800000|2024-12-02 06:26:40|41036.5|41016.5|41034.2|41014.2|41036.7|41016.7|41031.7|41011.7|3
1733120810000|2024-12-02 06:26:50|41036.7|41016.7|41041.7|41021.7|41044|41024|41034.3|41014.3|4
1733120820000|2024-12-02 06:27:00|41039.3|41019.3|41036.5|41016.5|41039.3|41019.3|41034.2|41014.2|2
1733120830000|2024-12-02 06:27:10|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|0
1733120840000|2024-12-02 06:27:20|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41031.7|41011.7|2
1733120850000|2024-12-02 06:27:30|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|2
1733120860000|2024-12-02 06:27:40|41036.7|41016.7|41034.2|41014.2|41036.7|41016.7|41031.7|41011.7|0
1733120870000|2024-12-02 06:27:50|41031.8|41011.8|41031.7|41011.7|41036.5|41016.5|41031.7|41011.7|15
1733120880000|2024-12-02 06:28:00|41029.3|41009.3|41029.2|41009.2|41031.7|41011.7|41029.2|41009.2|0
1733120890000|2024-12-02 06:28:10|41026.8|41006.8|41029.2|41009.2|41029.2|41009.2|41024.2|41004.2|7
1733120900000|2024-12-02 06:28:20|41026.7|41006.7|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|2
1733120910000|2024-12-02 06:28:30|41031.5|41011.5|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|1
1733120920000|2024-12-02 06:28:40|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|3
1733120930000|2024-12-02 06:28:50|41029.3|41009.3|41029.2|41009.2|41034.2|41014.2|41029.2|41009.2|0
1733120940000|2024-12-02 06:29:00|41031.7|41011.7|41024.2|41004.2|41031.7|41011.7|41024.2|41004.2|8
1733120950000|2024-12-02 06:29:10|41029|41009|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|6
1733120960000|2024-12-02 06:29:20|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|2
1733120970000|2024-12-02 06:29:30|41026.8|41006.8|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|8
1733120980000|2024-12-02 06:29:40|41024.3|41004.3|41024.2|41004.2|41024.3|41004.3|41024.2|41004.2|9
1733120990000|2024-12-02 06:29:50|41026.5|41006.5|41026.7|41006.7|41029.2|41009.2|41026.5|41006.5|1
1733121000000|2024-12-02 06:30:00|41029|41009|41031.7|41011.7|41031.7|41011.7|41024.2|41004.2|5
1733121010000|2024-12-02 06:30:10|41034|41014|41031.7|41011.7|41036.7|41016.7|41031.7|41011.7|2
1733121020000|2024-12-02 06:30:20|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|2
1733121030000|2024-12-02 06:30:30|41034.1|41014.1|41029.2|41009.2|41034.2|41014.2|41029.2|41009.2|8
1733121040000|2024-12-02 06:30:40|41031.7|41011.7|41034.2|41014.2|41034.2|41014.2|41029.2|41009.2|10
1733121050000|2024-12-02 06:30:50|41034.1|41014.1|41034.2|41014.2|41034.2|41014.2|41031.7|41011.7|1
1733121060000|2024-12-02 06:31:00|41031.7|41011.7|41016.6|40996.6|41031.7|41011.7|41014.2|40994.2|18
1733121070000|2024-12-02 06:31:10|41016.7|40996.7|41019.1|40999.1|41019.1|40999.1|41016.6|40996.6|1
1733121080000|2024-12-02 06:31:20|41018.9|40998.9|41026.6|41006.6|41026.6|41006.6|41016.6|40996.6|12
1733121090000|2024-12-02 06:31:30|41029.1|41009.1|41036.7|41016.7|41039.2|41019.2|41029.1|41009.1|6
1733121100000|2024-12-02 06:31:40|41034.2|41014.2|41039.2|41019.2|41039.2|41019.2|41034.2|41014.2|2
1733121110000|2024-12-02 06:31:50|41036.7|41016.7|41039.2|41019.2|41039.2|41019.2|41034.2|41014.2|2
1733121120000|2024-12-02 06:32:00|41034.5|41014.5|41034.2|41014.2|41036.7|41016.7|41034.2|41014.2|12
1733121130000|2024-12-02 06:32:10|41034.1|41014.1|41026.8|41006.8|41034.1|41014.1|41026.8|41006.8|8
1733121140000|2024-12-02 06:32:20|41026.7|41006.7|41024.2|41004.2|41026.7|41006.7|41024.2|41004.2|0
1733121150000|2024-12-02 06:32:30|41026.7|41006.7|41031.7|41011.7|41031.7|41011.7|41026.7|41006.7|8
1733121160000|2024-12-02 06:32:40|41029.3|41009.3|41029.2|41009.2|41029.3|41009.3|41029.2|41009.2|0
1733121170000|2024-12-02 06:32:50|||||||||1
1733121180000|2024-12-02 06:33:00|41026.7|41006.7|41026.7|41006.7|41029.2|41009.2|41024.2|41004.2|9
1733121190000|2024-12-02 06:33:10|41029.1|41009.1|41029.1|41009.1|41029.2|41009.2|41029.1|41009.1|1
1733121200000|2024-12-02 06:33:20|41026.7|41006.7|41026.6|41006.6|41026.7|41006.7|41026.6|41006.6|0
1733121210000|2024-12-02 06:33:30|41024.2|41004.2|41026.7|41006.7|41026.7|41006.7|41024.2|41004.2|8
1733121220000|2024-12-02 06:33:40|41024.4|41004.4|41024.2|41004.2|41024.4|41004.4|41024.2|41004.2|3
1733121230000|2024-12-02 06:33:50|41029.2|41009.2|41029.2|41009.2|41029.2|41009.2|41026.7|41006.7|5
1733121240000|2024-12-02 06:34:00|41026.9|41006.9|41029.2|41009.2|41031.6|41011.6|41026.7|41006.7|1
1733121250000|2024-12-02 06:34:10|41026.7|41006.7|41041.7|41021.7|41046.6|41026.6|41026.7|41006.7|10
1733121260000|2024-12-02 06:34:20|41041.6|41021.6|41046.6|41026.6|41046.6|41026.6|41041.6|41021.6|9
1733121270000|2024-12-02 06:34:30|41043.9|41023.9|41046.6|41026.6|41046.6|41026.6|41041.7|41021.7|3
1733121280000|2024-12-02 06:34:40|41048.9|41028.9|41051.6|41031.6|41051.6|41031.6|41048.9|41028.9|2
1733121290000|2024-12-02 06:34:50|41053.9|41033.9|41051.4|41031.4|41053.9|41033.9|41051.4|41031.4|4
1733121300000|2024-12-02 06:35:00|41049.1|41029.1|41044.1|41024.1|41049.1|41029.1|41044.1|41024.1|8
1733121310000|2024-12-02 06:35:10|41041.7|41021.7|41041.6|41021.6|41041.7|41021.7|41041.6|41021.6|1
1733121320000|2024-12-02 06:35:20|41039.2|41019.2|41041.6|41021.6|41044.1|41024.1|41039.1|41019.1|1
1733121330000|2024-12-02 06:35:30|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41039.1|41019.1|0
1733121340000|2024-12-02 06:35:40|41039.2|41019.2|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|3
1733121350000|2024-12-02 06:35:50|41036.7|41016.7|41036.4|41016.4|41036.7|41016.7|41031.6|41011.6|10
1733121360000|2024-12-02 06:36:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|2
1733121370000|2024-12-02 06:36:10|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|0
1733121380000|2024-12-02 06:36:20|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|41039.2|41019.2|0
1733121390000|2024-12-02 06:36:30|41041.6|41021.6|41039.1|41019.1|41041.6|41021.6|41036.6|41016.6|2
1733121400000|2024-12-02 06:36:40|41039.2|41019.2|41039.1|41019.1|41039.2|41019.2|41036.6|41016.6|2
1733121410000|2024-12-02 06:36:50|41039.2|41019.2|41039.1|41019.1|41039.2|41019.2|41034.2|41014.2|7
1733121420000|2024-12-02 06:37:00|41036.6|41016.6|41041.6|41021.6|41041.6|41021.6|41034.1|41014.1|13
1733121430000|2024-12-02 06:37:10|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41036.7|41016.7|0
1733121440000|2024-12-02 06:37:20|41041.6|41021.6|41043.9|41023.9|41044.1|41024.1|41041.6|41021.6|5
1733121450000|2024-12-02 06:37:30|41044.1|41024.1|41046.6|41026.6|41046.6|41026.6|41041.6|41021.6|5
1733121460000|2024-12-02 06:37:40|41048.9|41028.9|41054.1|41034.1|41054.1|41034.1|41048.9|41028.9|4
1733121470000|2024-12-02 06:37:50|41056.6|41036.6|41059.1|41039.1|41059.1|41039.1|41056.6|41036.6|1
1733121480000|2024-12-02 06:38:00|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|2
1733121490000|2024-12-02 06:38:10|41061.6|41041.6|41059.1|41039.1|41064.1|41044.1|41059.1|41039.1|10
1733121500000|2024-12-02 06:38:20|41061.6|41041.6|41061.4|41041.4|41061.6|41041.6|41059.1|41039.1|2
1733121510000|2024-12-02 06:38:30|41061.6|41041.6|41061.6|41041.6|41063.9|41043.9|41059.1|41039.1|21
1733121520000|2024-12-02 06:38:40|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41059.1|41039.1|16
1733121530000|2024-12-02 06:38:50|41059.1|41039.1|41059.2|41039.2|41061.6|41041.6|41059.1|41039.1|3
1733121540000|2024-12-02 06:39:00|41059.1|41039.1|41061.6|41041.6|41061.6|41041.6|41059.1|41039.1|8
1733121550000|2024-12-02 06:39:10|41059.2|41039.2|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|3
1733121560000|2024-12-02 06:39:20|41061.6|41041.6|41076.3|41056.3|41078.8|41058.8|41061.6|41041.6|12
1733121570000|2024-12-02 06:39:30|41076.4|41056.4|41076.6|41056.6|41078.6|41058.6|41073.9|41053.9|0
1733121580000|2024-12-02 06:39:40|41078.9|41058.9|41074.1|41054.1|41079.1|41059.1|41074.1|41054.1|3
1733121590000|2024-12-02 06:39:50|41078.9|41058.9|41076.4|41056.4|41079.1|41059.1|41074.1|41054.1|5
1733121600000|2024-12-02 06:40:00|41076.6|41056.6|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|7
1733121610000|2024-12-02 06:40:10|41081.7|41061.7|41086.6|41066.6|41086.6|41066.6|41081.7|41061.7|2
1733121620000|2024-12-02 06:40:20|41088.9|41068.9|41089.1|41069.1|41091.4|41071.4|41088.9|41068.9|2
1733121630000|2024-12-02 06:40:30|||||||||1
1733121640000|2024-12-02 06:40:40|41086.7|41066.7|41086.6|41066.6|41088.9|41068.9|41086.6|41066.6|1
1733121650000|2024-12-02 06:40:50|41084.2|41064.2|41081.6|41061.6|41084.2|41064.2|41079.1|41059.1|4
1733121660000|2024-12-02 06:41:00|41084.1|41064.1|41089.1|41069.1|41089.1|41069.1|41084.1|41064.1|4
1733121670000|2024-12-02 06:41:10|41086.6|41066.6|41096.6|41076.6|41096.6|41076.6|41086.6|41066.6|6
1733121680000|2024-12-02 06:41:20|41094.2|41074.2|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121690000|2024-12-02 06:41:30|41094.2|41074.2|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|0
1733121710000|2024-12-02 06:41:50|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|1
1733121720000|2024-12-02 06:42:00|41101.4|41081.4|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1733121730000|2024-12-02 06:42:10|||||||||7
1733121740000|2024-12-02 06:42:20|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|10
1733121750000|2024-12-02 06:42:30|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121760000|2024-12-02 06:42:40|41089.1|41069.1|41091.6|41071.6|41091.6|41071.6|41089.1|41069.1|3
1733121770000|2024-12-02 06:42:50|41089.1|41069.1|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|0
1733121780000|2024-12-02 06:43:00|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|1
1733121790000|2024-12-02 06:43:10|41093.9|41073.9|41094.1|41074.1|41094.1|41074.1|41093.9|41073.9|1
1733121800000|2024-12-02 06:43:20|41091.6|41071.6|41089.1|41069.1|41094.1|41074.1|41086.7|41066.7|1
1733121810000|2024-12-02 06:43:30|41086.6|41066.6|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|1
1733121820000|2024-12-02 06:43:40|41088.9|41068.9|41084.1|41064.1|41088.9|41068.9|41084.1|41064.1|2
1733121830000|2024-12-02 06:43:50|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|7
1733121840000|2024-12-02 06:44:00|41091.6|41071.6|41093.9|41073.9|41093.9|41073.9|41091.6|41071.6|8
1733121850000|2024-12-02 06:44:10|41094.1|41074.1|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1733121860000|2024-12-02 06:44:20|41099.1|41079.1|41091.6|41071.6|41099.1|41079.1|41091.6|41071.6|3
1733121870000|2024-12-02 06:44:30|41089.1|41069.1|41086.6|41066.6|41089.1|41069.1|41086.6|41066.6|4
1733121880000|2024-12-02 06:44:40|41088.9|41068.9|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|2
1733121890000|2024-12-02 06:44:50|41091.4|41071.4|41091.6|41071.6|41091.6|41071.6|41091.4|41071.4|1
1733121900000|2024-12-02 06:45:00|41094.1|41074.1|41096.6|41076.6|41098.8|41078.8|41094.1|41074.1|3
1733121910000|2024-12-02 06:45:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|2
1733121930000|2024-12-02 06:45:30|41096.4|41076.4|41101.6|41081.6|41101.6|41081.6|41096.4|41076.4|2
1733121940000|2024-12-02 06:45:40|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|2
1733121950000|2024-12-02 06:45:50|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41096.4|41076.4|5
1733121960000|2024-12-02 06:46:00|41094.2|41074.2|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|1
1733121970000|2024-12-02 06:46:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|1
1733121980000|2024-12-02 06:46:20|41093.9|41073.9|41089.1|41069.1|41094.1|41074.1|41089.1|41069.1|0
1733121990000|2024-12-02 06:46:30|41089.2|41069.2|41089.1|41069.1|41094.1|41074.1|41089.1|41069.1|1
1733122000000|2024-12-02 06:46:40|41086.7|41066.7|41086.6|41066.6|41086.7|41066.7|41084.1|41064.1|0
1733122020000|2024-12-02 06:47:00|41084.1|41064.1|41086.6|41066.6|41086.6|41066.6|41084.1|41064.1|2
1733122030000|2024-12-02 06:47:10|||||||||1
1733122040000|2024-12-02 06:47:20|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|1
1733122050000|2024-12-02 06:47:30|41081.6|41061.6|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|0
1733122060000|2024-12-02 06:47:40|41083.9|41063.9|41079.1|41059.1|41083.9|41063.9|41079.1|41059.1|6
1733122070000|2024-12-02 06:47:50|||||||||1
1733122080000|2024-12-02 06:48:00|41076.6|41056.6|41074.1|41054.1|41078.9|41058.9|41074.1|41054.1|6
1733122090000|2024-12-02 06:48:10|41071.6|41051.6|41071.4|41051.4|41074.1|41054.1|41069.2|41049.2|2
1733122100000|2024-12-02 06:48:20|41069.1|41049.1|41079.1|41059.1|41081.6|41061.6|41069.1|41049.1|9
1733122110000|2024-12-02 06:48:30|41076.6|41056.6|41079.1|41059.1|41079.1|41059.1|41076.6|41056.6|0
1733122120000|2024-12-02 06:48:40|41076.6|41056.6|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|0
1733122130000|2024-12-02 06:48:50|41071.6|41051.6|41074.1|41054.1|41074.1|41054.1|41071.6|41051.6|0
1733122140000|2024-12-02 06:49:00|41074.2|41054.2|41076.6|41056.6|41076.6|41056.6|41074.2|41054.2|5
1733122150000|2024-12-02 06:49:10|41078.9|41058.9|41081.7|41061.7|41081.7|41061.7|41076.6|41056.6|6
1733122160000|2024-12-02 06:49:20|41084.1|41064.1|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|1
1733122180000|2024-12-02 06:49:40|41083.9|41063.9|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|0
1733122190000|2024-12-02 06:49:50|41083.9|41063.9|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|0
1733122200000|2024-12-02 06:50:00|41081.6|41061.6|41076.6|41056.6|41081.6|41061.6|41076.6|41056.6|1
1733122210000|2024-12-02 06:50:10|41078.9|41058.9|41081.4|41061.4|41081.4|41061.4|41078.9|41058.9|5
1733122220000|2024-12-02 06:50:20|41083.8|41063.8|41086.4|41066.4|41086.6|41066.6|41083.8|41063.8|2
1733122230000|2024-12-02 06:50:30|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|2
1733122240000|2024-12-02 06:50:40|41089.1|41069.1|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|3
1733122250000|2024-12-02 06:50:50|||||||||1
1733122260000|2024-12-02 06:51:00|41086.7|41066.7|41084.1|41064.1|41089.1|41069.1|41084.1|41064.1|4
1733122270000|2024-12-02 06:51:10|41081.7|41061.7|41081.6|41061.6|41081.7|41061.7|41081.6|41061.6|0
1733122280000|2024-12-02 06:51:20|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|2
1733122290000|2024-12-02 06:51:30|41079.1|41059.1|41086.4|41066.4|41088.9|41068.9|41079.1|41059.1|9
1733122300000|2024-12-02 06:51:40|41086.5|41066.5|41089|41069|41089|41069|41086.5|41066.5|1
1733122310000|2024-12-02 06:51:50|41089.1|41069.1|41091.6|41071.6|41094.1|41074.1|41089.1|41069.1|5
1733122320000|2024-12-02 06:52:00|41094.1|41074.1|41091.6|41071.6|41094.1|41074.1|41091.6|41071.6|1
1733122330000|2024-12-02 06:52:10|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|0
1733122340000|2024-12-02 06:52:20|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|1
1733122350000|2024-12-02 06:52:30|41094.1|41074.1|41096.6|41076.6|41099|41079|41094.1|41074.1|3
1733122360000|2024-12-02 06:52:40|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1733122370000|2024-12-02 06:52:50|41096.7|41076.7|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|7
1733122380000|2024-12-02 06:53:00|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|1
1733122390000|2024-12-02 06:53:10|41106.6|41086.6|41109.1|41089.1|41109.1|41089.1|41104.1|41084.1|0
1733122400000|2024-12-02 06:53:20|41111.6|41091.6|41119.2|41099.2|41121.6|41101.6|41111.6|41091.6|2
1733122410000|2024-12-02 06:53:30|41119.1|41099.1|41146.6|41126.6|41146.6|41126.6|41116.6|41096.6|21
1733122420000|2024-12-02 06:53:40|41144.1|41124.1|41151.6|41131.6|41159.1|41139.1|41144.1|41124.1|19
1733122430000|2024-12-02 06:53:50|41149.1|41129.1|41149|41129|41149.1|41129.1|41144.1|41124.1|7
1733122440000|2024-12-02 06:54:00|41149.1|41129.1|41156.5|41136.5|41156.6|41136.6|41146.6|41126.6|1
1733122450000|2024-12-02 06:54:10|41156.6|41136.6|41154.4|41134.4|41156.6|41136.6|41154.1|41134.1|0
1733122460000|2024-12-02 06:54:20|41154.1|41134.1|41151.6|41131.6|41156.6|41136.6|41151.6|41131.6|5
1733122470000|2024-12-02 06:54:30|41154.1|41134.1|41151.6|41131.6|41154.1|41134.1|41151.6|41131.6|0
1733122480000|2024-12-02 06:54:40|41154.1|41134.1|41159.1|41139.1|41159.1|41139.1|41154.1|41134.1|16
1733122490000|2024-12-02 06:54:50|41161.6|41141.6|41179|41159|41179|41159|41161.6|41141.6|22
1733122500000|2024-12-02 06:55:00|41178.8|41158.8|41178.8|41158.8|41186.3|41166.3|41178.8|41158.8|17
1733122510000|2024-12-02 06:55:10|41176.5|41156.5|41173.8|41153.8|41176.5|41156.5|41173.8|41153.8|0
1733122520000|2024-12-02 06:55:20|41171.3|41151.3|41173.8|41153.8|41173.8|41153.8|41171.3|41151.3|2
1733122530000|2024-12-02 06:55:30|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41173.8|41153.8|2
1733122540000|2024-12-02 06:55:40|41173.8|41153.8|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|1
1733122550000|2024-12-02 06:55:50|41171.5|41151.5|41171.3|41151.3|41173.7|41153.7|41171.3|41151.3|0
1733122560000|2024-12-02 06:56:00|41173.7|41153.7|41176.3|41156.3|41176.3|41156.3|41171.3|41151.3|5
1733122570000|2024-12-02 06:56:10|41178.8|41158.8|41181.5|41161.5|41181.5|41161.5|41176.3|41156.3|12
1733122580000|2024-12-02 06:56:20|41184|41164|41184|41164|41184|41164|41184|41164|0
1733122590000|2024-12-02 06:56:30|41186.3|41166.3|41183.8|41163.8|41186.5|41166.5|41183.8|41163.8|0
1733122600000|2024-12-02 06:56:40|41181.5|41161.5|41181.3|41161.3|41181.5|41161.5|41181.3|41161.3|1
1733122610000|2024-12-02 06:56:50|41181.2|41161.2|41178.8|41158.8|41181.2|41161.2|41178.8|41158.8|1
1733122620000|2024-12-02 06:57:00|41181.3|41161.3|41178.8|41158.8|41183.8|41163.8|41178.8|41158.8|4
1733122630000|2024-12-02 06:57:10|41176.5|41156.5|41176.3|41156.3|41176.5|41156.5|41176.3|41156.3|0
1733122640000|2024-12-02 06:57:20|41173.8|41153.8|41168.8|41148.8|41173.8|41153.8|41168.8|41148.8|4
1733122650000|2024-12-02 06:57:30|41166.3|41146.3|41163.8|41143.8|41166.3|41146.3|41161.3|41141.3|3
1733122660000|2024-12-02 06:57:40|41163.7|41143.7|41163.7|41143.7|41166.3|41146.3|41161.3|41141.3|1
1733122670000|2024-12-02 06:57:50|41161.3|41141.3|41158.7|41138.7|41161.3|41141.3|41156.3|41136.3|2
1733122680000|2024-12-02 06:58:00|41158.8|41138.8|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|0
1733122690000|2024-12-02 06:58:10|41151.5|41131.5|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|1
1733122700000|2024-12-02 06:58:20|41153.7|41133.7|41153.8|41133.8|41153.8|41133.8|41153.7|41133.7|0
1733122710000|2024-12-02 06:58:30|41148.8|41128.8|41146.5|41126.5|41151.3|41131.3|41146.5|41126.5|2
1733122720000|2024-12-02 06:58:40|41146.3|41126.3|41139|41119|41146.3|41126.3|41139|41119|0
1733122730000|2024-12-02 06:58:50|41141.3|41121.3|41138.7|41118.7|41141.3|41121.3|41133.8|41113.8|1
1733122740000|2024-12-02 06:59:00|41138.8|41118.8|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|4
1733122750000|2024-12-02 06:59:10|41136.3|41116.3|41136.3|41116.3|41138.8|41118.8|41133.8|41113.8|1
1733122760000|2024-12-02 06:59:20|41138.8|41118.8|41136.3|41116.3|41138.8|41118.8|41136.3|41116.3|0
1733122770000|2024-12-02 06:59:30|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|3
1733122780000|2024-12-02 06:59:40|41138.7|41118.7|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|1
1733122790000|2024-12-02 06:59:50|41134.1|41114.1|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|2
1733122800000|2024-12-02 07:00:00|41136.3|41116.3|41141.3|41121.3|41141.3|41121.3|41136.3|41116.3|5
1733122810000|2024-12-02 07:00:10|41143.8|41123.8|41148.8|41128.8|41148.8|41128.8|41143.8|41123.8|4
1733122820000|2024-12-02 07:00:20|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41148.7|41128.7|1
1733122830000|2024-12-02 07:00:30|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|41148.7|41128.7|0
1733122850000|2024-12-02 07:00:50|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|41151.2|41131.2|2
1733122860000|2024-12-02 07:01:00|41153.5|41133.5|41156.3|41136.3|41156.3|41136.3|41153.5|41133.5|6
1733122870000|2024-12-02 07:01:10|41153.8|41133.8|41151.3|41131.3|41156.3|41136.3|41151.3|41131.3|0
1733122890000|2024-12-02 07:01:30|41149|41129|41151.3|41131.3|41151.3|41131.3|41148.8|41128.8|3
1733122900000|2024-12-02 07:01:40|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41148.8|41128.8|0
1733122910000|2024-12-02 07:01:50|41151.5|41131.5|41156.2|41136.2|41156.3|41136.3|41151.3|41131.3|0
1733122920000|2024-12-02 07:02:00|41156.3|41136.3|41158.8|41138.8|41158.8|41138.8|41153.8|41133.8|3
1733122930000|2024-12-02 07:02:10|41156.3|41136.3|41161.3|41141.3|41161.3|41141.3|41156.3|41136.3|9
1733122940000|2024-12-02 07:02:20|41166|41146|41168.8|41148.8|41168.8|41148.8|41166|41146|0
1733122960000|2024-12-02 07:02:40|41166.3|41146.3|41163.8|41143.8|41166.3|41146.3|41163.8|41143.8|0
1733122980000|2024-12-02 07:03:00|41161.5|41141.5|41153.8|41133.8|41161.5|41141.5|41153.8|41133.8|2
1733122990000|2024-12-02 07:03:10|41151.3|41131.3|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|0
1733123020000|2024-12-02 07:03:40|41149|41129|41148.8|41128.8|41149|41129|41148.8|41128.8|3
1733123030000|2024-12-02 07:03:50|41151.2|41131.2|41153.8|41133.8|41153.8|41133.8|41148.8|41128.8|2
1733123040000|2024-12-02 07:04:00|41154|41134|41154|41134|41154|41134|41154|41134|5
1733123050000|2024-12-02 07:04:10|41154.1|41134.1|41156.6|41136.6|41156.6|41136.6|41154.1|41134.1|0
1733123060000|2024-12-02 07:04:20|41151.8|41131.8|41151.6|41131.6|41151.8|41131.8|41151.6|41131.6|0
1733123070000|2024-12-02 07:04:30|41149.1|41129.1|41146.6|41126.6|41149.1|41129.1|41146.6|41126.6|0
1733123090000|2024-12-02 07:04:50|41149.1|41129.1|41146.6|41126.6|41149.1|41129.1|41146.5|41126.5|1
1733123100000|2024-12-02 07:05:00|41144.1|41124.1|41144.1|41124.1|41146.6|41126.6|41144.1|41124.1|0
1733123110000|2024-12-02 07:05:10|41141.6|41121.6|41141.6|41121.6|41146.6|41126.6|41141.6|41121.6|1
1733123130000|2024-12-02 07:05:30|41139.1|41119.1|41139.1|41119.1|41139.1|41119.1|41136.8|41116.8|2
1733123140000|2024-12-02 07:05:40|41136.6|41116.6|41134.1|41114.1|41136.6|41116.6|41134.1|41114.1|6
1733123150000|2024-12-02 07:05:50|41131.6|41111.6|41134.1|41114.1|41134.1|41114.1|41131.6|41111.6|1
1733123160000|2024-12-02 07:06:00|||||||||2
1733123170000|2024-12-02 07:06:10|41131.6|41111.6|41131.6|41111.6|41131.6|41111.6|41129.1|41109.1|1
1733123180000|2024-12-02 07:06:20|41129.3|41109.3|41124.1|41104.1|41129.3|41109.3|41124.1|41104.1|2
1733123190000|2024-12-02 07:06:30|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|41121.6|41101.6|2
1733123200000|2024-12-02 07:06:40|41119.1|41099.1|41116.6|41096.6|41119.1|41099.1|41116.6|41096.6|4
1733123210000|2024-12-02 07:06:50|41119|41099|41119.1|41099.1|41121.6|41101.6|41119|41099|1
1733123220000|2024-12-02 07:07:00|41116.8|41096.8|41119.1|41099.1|41121.6|41101.6|41116.6|41096.6|2
1733123230000|2024-12-02 07:07:10|41116.8|41096.8|41116.6|41096.6|41119.1|41099.1|41116.6|41096.6|0
1733123240000|2024-12-02 07:07:20|41119.1|41099.1|41121.6|41101.6|41121.6|41101.6|41116.6|41096.6|3
1733123250000|2024-12-02 07:07:30|41119.1|41099.1|41119.1|41099.1|41121.5|41101.5|41119.1|41099.1|0
1733123260000|2024-12-02 07:07:40|41121.5|41101.5|41119.1|41099.1|41121.6|41101.6|41119.1|41099.1|0
1733123270000|2024-12-02 07:07:50|41119.3|41099.3|41121.6|41101.6|41121.6|41101.6|41119.1|41099.1|1
1733123280000|2024-12-02 07:08:00|41119.3|41099.3|41124.1|41104.1|41124.1|41104.1|41119.1|41099.1|2
1733123290000|2024-12-02 07:08:10|41126.6|41106.6|41126.6|41106.6|41126.6|41106.6|41124.1|41104.1|14
1733123300000|2024-12-02 07:08:20|41129.1|41109.1|41134.1|41114.1|41134.1|41114.1|41126.6|41106.6|7
1733123320000|2024-12-02 07:08:40|41131.6|41111.6|41134.1|41114.1|41136.6|41116.6|41131.6|41111.6|6
1733123330000|2024-12-02 07:08:50|41131.6|41111.6|41136.6|41116.6|41136.6|41116.6|41129.1|41109.1|1
1733123340000|2024-12-02 07:09:00|41139|41119|41139|41119|41139|41119|41139|41119|6
1733123350000|2024-12-02 07:09:10|41141.5|41121.5|41139.1|41119.1|41144.1|41124.1|41139.1|41119.1|5
1733123360000|2024-12-02 07:09:20|41141.6|41121.6|41144.1|41124.1|41144.1|41124.1|41141.6|41121.6|0
1733123370000|2024-12-02 07:09:30|41141.6|41121.6|41144.1|41124.1|41144.1|41124.1|41141.6|41121.6|1
1733123380000|2024-12-02 07:09:40|41146.6|41126.6|41146.6|41126.6|41146.6|41126.6|41144.1|41124.1|0
1733123400000|2024-12-02 07:10:00|41144.1|41124.1|41146.6|41126.6|41146.8|41126.8|41144.1|41124.1|1
1733123410000|2024-12-02 07:10:10|41149|41129|41151.6|41131.6|41151.6|41131.6|41149|41129|1
1733123420000|2024-12-02 07:10:20|41149.3|41129.3|41149.1|41129.1|41151.6|41131.6|41149.1|41129.1|2
1733123430000|2024-12-02 07:10:30|41146.6|41126.6|41151.6|41131.6|41151.6|41131.6|41146.6|41126.6|1
1733123440000|2024-12-02 07:10:40|41154|41134|41161.3|41141.3|41161.3|41141.3|41154|41134|6
1733123450000|2024-12-02 07:10:50|41159.1|41139.1|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|0
1733123460000|2024-12-02 07:11:00|41164.1|41144.1|41171.6|41151.6|41171.6|41151.6|41164.1|41144.1|6
1733123470000|2024-12-02 07:11:10|41169.1|41149.1|41179.1|41159.1|41179.1|41159.1|41169.1|41149.1|2
1733123480000|2024-12-02 07:11:20|41176.8|41156.8|41171.6|41151.6|41181.6|41161.6|41171.6|41151.6|3
1733123490000|2024-12-02 07:11:30|41169.3|41149.3|41164.3|41144.3|41169.3|41149.3|41164.3|41144.3|1
1733123500000|2024-12-02 07:11:40|41166.6|41146.6|41161.6|41141.6|41166.6|41146.6|41159.1|41139.1|2
1733123510000|2024-12-02 07:11:50|41159.3|41139.3|41166.6|41146.6|41166.6|41146.6|41159.1|41139.1|0
1733123520000|2024-12-02 07:12:00|41169|41149|41164.1|41144.1|41171.6|41151.6|41164.1|41144.1|4
1733123530000|2024-12-02 07:12:10|41164|41144|41164.1|41144.1|41164.1|41144.1|41161.6|41141.6|0
1733123540000|2024-12-02 07:12:20|41161.6|41141.6|41164|41144|41164.1|41144.1|41161.6|41141.6|0
1733123550000|2024-12-02 07:12:30|41164.1|41144.1|41161.6|41141.6|41164.1|41144.1|41159.3|41139.3|0
1733123560000|2024-12-02 07:12:40|41159.3|41139.3|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|3
1733123570000|2024-12-02 07:12:50|41159.3|41139.3|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|2
1733123580000|2024-12-02 07:13:00|41159.1|41139.1|41161.6|41141.6|41161.6|41141.6|41159.1|41139.1|0
1733123590000|2024-12-02 07:13:10|41164|41144|41159.1|41139.1|41164|41144|41159.1|41139.1|1
1733123600000|2024-12-02 07:13:20|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|41156.6|41136.6|1
1733123610000|2024-12-02 07:13:30|41154.3|41134.3|41154.1|41134.1|41154.3|41134.3|41154.1|41134.1|0
1733123620000|2024-12-02 07:13:40|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|0
1733123630000|2024-12-02 07:13:50|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|41149.1|41129.1|1
1733123640000|2024-12-02 07:14:00|41151.5|41131.5|41139.1|41119.1|41151.5|41131.5|41139.1|41119.1|4
1733123650000|2024-12-02 07:14:10|41136.6|41116.6|41139.1|41119.1|41139.1|41119.1|41136.6|41116.6|0
1733123670000|2024-12-02 07:14:30|41141.5|41121.5|41144.1|41124.1|41144.1|41124.1|41141.5|41121.5|1
1733123680000|2024-12-02 07:14:40|41149.1|41129.1|41154.1|41134.1|41154.1|41134.1|41149.1|41129.1|0
1733123690000|2024-12-02 07:14:50|41151.6|41131.6|41154.1|41134.1|41156.6|41136.6|41151.6|41131.6|3
1733123700000|2024-12-02 07:15:00|41156.6|41136.6|41151.6|41131.6|41156.6|41136.6|41151.6|41131.6|5
1733123710000|2024-12-02 07:15:10|41151.8|41131.8|41156.6|41136.6|41156.6|41136.6|41151.8|41131.8|1
1733123720000|2024-12-02 07:15:20|41156.8|41136.8|41159.1|41139.1|41159.1|41139.1|41156.8|41136.8|0
1733123730000|2024-12-02 07:15:30|41161.5|41141.5|41161.6|41141.6|41161.6|41141.6|41161.5|41141.5|1
1733123740000|2024-12-02 07:15:40|41164.1|41144.1|41159.1|41139.1|41164.1|41144.1|41159.1|41139.1|0
1733123750000|2024-12-02 07:15:50|41161.6|41141.6|41161.6|41141.6|41161.6|41141.6|41161.6|41141.6|0
1733123760000|2024-12-02 07:16:00|41159.1|41139.1|41159.2|41139.2|41159.2|41139.2|41159.1|41139.1|2
1733123770000|2024-12-02 07:16:10|41156.8|41136.8|41146.7|41126.7|41156.8|41136.8|41141.8|41121.8|1
1733123780000|2024-12-02 07:16:20|41144.2|41124.2|41141.7|41121.7|41144.2|41124.2|41141.7|41121.7|1
1733123790000|2024-12-02 07:16:30|41144.2|41124.2|41144|41124|41144.2|41124.2|41141.7|41121.7|1
1733123800000|2024-12-02 07:16:40|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|0
1733123810000|2024-12-02 07:16:50|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|0
1733123820000|2024-12-02 07:17:00|41139.3|41119.3|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|5
1733123840000|2024-12-02 07:17:20|41139.2|41119.2|41136.8|41116.8|41139.2|41119.2|41136.7|41116.7|0
1733123850000|2024-12-02 07:17:30|41136.7|41116.7|41126.7|41106.7|41139.2|41119.2|41124.2|41104.2|4
1733123860000|2024-12-02 07:17:40|41126.5|41106.5|41124.2|41104.2|41129|41109|41124.2|41104.2|8
1733123870000|2024-12-02 07:17:50|41126.7|41106.7|41131.7|41111.7|41131.7|41111.7|41126.7|41106.7|1
1733123880000|2024-12-02 07:18:00|41134|41114|41136.5|41116.5|41136.7|41116.7|41131.7|41111.7|2
1733123890000|2024-12-02 07:18:10|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|0
1733123900000|2024-12-02 07:18:20|41134.2|41114.2|41131.7|41111.7|41136.7|41116.7|41131.7|41111.7|0
1733123910000|2024-12-02 07:18:30|41134|41114|41136.7|41116.7|41136.7|41116.7|41131.7|41111.7|4
1733123920000|2024-12-02 07:18:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41136.7|41116.7|0
1733123930000|2024-12-02 07:18:50|41139|41119|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|3
1733123940000|2024-12-02 07:19:00|41136.8|41116.8|41126.7|41106.7|41136.8|41116.8|41126.7|41106.7|6
1733123950000|2024-12-02 07:19:10|41124.3|41104.3|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|1
1733123960000|2024-12-02 07:19:20|41121.7|41101.7|41134.2|41114.2|41136.5|41116.5|41121.7|41101.7|3
1733123970000|2024-12-02 07:19:30|41131.7|41111.7|41131.7|41111.7|41136.7|41116.7|41131.7|41111.7|1
1733123980000|2024-12-02 07:19:40|41134.2|41114.2|41129.2|41109.2|41134.2|41114.2|41126.8|41106.8|2
1733123990000|2024-12-02 07:19:50|41126.8|41106.8|41121.7|41101.7|41126.8|41106.8|41121.7|41101.7|1
1733124010000|2024-12-02 07:20:10|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|3
1733124020000|2024-12-02 07:20:20|41116.7|41096.7|41114.2|41094.2|41116.7|41096.7|41114.2|41094.2|3
1733124030000|2024-12-02 07:20:30|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|2
1733124040000|2024-12-02 07:20:40|41114.2|41094.2|41111.7|41091.7|41114.2|41094.2|41111.7|41091.7|0
1733124050000|2024-12-02 07:20:50|41114|41094|41114.2|41094.2|41114.2|41094.2|41111.8|41091.8|0
1733124060000|2024-12-02 07:21:00|41114.3|41094.3|41114.2|41094.2|41116.7|41096.7|41114.2|41094.2|1
1733124070000|2024-12-02 07:21:10|41116.5|41096.5|41116.7|41096.7|41119.2|41099.2|41116.5|41096.5|0
1733124080000|2024-12-02 07:21:20|41114.3|41094.3|41111.7|41091.7|41116.7|41096.7|41109.2|41089.2|1
1733124090000|2024-12-02 07:21:30|41109.2|41089.2|41096.7|41076.7|41109.2|41089.2|41096.7|41076.7|6
1733124100000|2024-12-02 07:21:40|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|1
1733124110000|2024-12-02 07:21:50|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|4
1733124120000|2024-12-02 07:22:00|41091.8|41071.8|41099.2|41079.2|41101.5|41081.5|41091.7|41071.7|3
1733124130000|2024-12-02 07:22:10|41101.7|41081.7|41099.2|41079.2|41101.7|41081.7|41099.2|41079.2|3
1733124140000|2024-12-02 07:22:20|41101.5|41081.5|41101.7|41081.7|41101.7|41081.7|41099.2|41079.2|1
1733124150000|2024-12-02 07:22:30|41104|41084|41106.7|41086.7|41111.5|41091.5|41104|41084|7
1733124160000|2024-12-02 07:22:40|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|3
1733124170000|2024-12-02 07:22:50|41101.8|41081.8|41099.3|41079.3|41101.8|41081.8|41099.3|41079.3|1
1733124180000|2024-12-02 07:23:00|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|1
1733124190000|2024-12-02 07:23:10|||||||||2
1733124210000|2024-12-02 07:23:30|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|41104.2|41084.2|1
1733124220000|2024-12-02 07:23:40|41101.7|41081.7|41106.7|41086.7|41109|41089|41101.7|41081.7|6
1733124230000|2024-12-02 07:23:50|41109.2|41089.2|41116.7|41096.7|41116.7|41096.7|41109.2|41089.2|5
1733124240000|2024-12-02 07:24:00|41119.2|41099.2|41126.7|41106.7|41126.7|41106.7|41119.2|41099.2|3
1733124250000|2024-12-02 07:24:10|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|8
1733124260000|2024-12-02 07:24:20|41124.2|41104.2|41116.7|41096.7|41124.2|41104.2|41116.7|41096.7|1
1733124270000|2024-12-02 07:24:30|41114.3|41094.3|41109.2|41089.2|41114.3|41094.3|41109.2|41089.2|4
1733124280000|2024-12-02 07:24:40|41109|41089|41104.2|41084.2|41109|41089|41104.2|41084.2|1
1733124290000|2024-12-02 07:24:50|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|5
1733124310000|2024-12-02 07:25:10|41114.2|41094.2|41124.2|41104.2|41129.2|41109.2|41114.2|41094.2|21
1733124320000|2024-12-02 07:25:20|||||||||1
1733124330000|2024-12-02 07:25:30|41121.8|41101.8|41126.7|41106.7|41126.7|41106.7|41121.7|41101.7|4
1733124340000|2024-12-02 07:25:40|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|2
1733124350000|2024-12-02 07:25:50|41134|41114|41139|41119|41141.5|41121.5|41131.7|41111.7|1
1733124360000|2024-12-02 07:26:00|41144|41124|41141.7|41121.7|41144|41124|41141.7|41121.7|6
1733124380000|2024-12-02 07:26:20|41141.5|41121.5|41144.2|41124.2|41144.2|41124.2|41139.2|41119.2|2
1733124390000|2024-12-02 07:26:30|41146.5|41126.5|41144|41124|41146.5|41126.5|41144|41124|1
1733124410000|2024-12-02 07:26:50|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|1
1733124430000|2024-12-02 07:27:10|41139.3|41119.3|41139.2|41119.2|41139.3|41119.3|41139.2|41119.2|2
1733124450000|2024-12-02 07:27:30|||||||||3
1733124460000|2024-12-02 07:27:40|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|1
1733124470000|2024-12-02 07:27:50|41139|41119|41139|41119|41139|41119|41139|41119|8
1733124480000|2024-12-02 07:28:00|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|0
1733124490000|2024-12-02 07:28:10|41136.7|41116.7|41134.2|41114.2|41139.2|41119.2|41134.2|41114.2|1
1733124500000|2024-12-02 07:28:20|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|3
1733124510000|2024-12-02 07:28:30|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41131.7|41111.7|1
1733124530000|2024-12-02 07:28:50|41134.3|41114.3|41139.2|41119.2|41139.2|41119.2|41134.3|41114.3|1
1733124540000|2024-12-02 07:29:00|41141.5|41121.5|41144|41124|41144|41124|41141.5|41121.5|0
1733124550000|2024-12-02 07:29:10|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|41146.5|41126.5|4
1733124560000|2024-12-02 07:29:20|41144.2|41124.2|41139.2|41119.2|41146.7|41126.7|41139.2|41119.2|5
1733124570000|2024-12-02 07:29:30|||||||||1
1733124590000|2024-12-02 07:29:50|41139|41119|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|8
1733124600000|2024-12-02 07:30:00|41141.7|41121.7|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|3
1733124610000|2024-12-02 07:30:10|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|0
1733124620000|2024-12-02 07:30:20|41134.2|41114.2|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|0
1733124630000|2024-12-02 07:30:30|41141.5|41121.5|41141.7|41121.7|41141.7|41121.7|41139.2|41119.2|0
1733124650000|2024-12-02 07:30:50|41141.5|41121.5|41141.7|41121.7|41141.7|41121.7|41141.5|41121.5|0
1733124660000|2024-12-02 07:31:00|41139.3|41119.3|41139.2|41119.2|41141.7|41121.7|41139.2|41119.2|4
1733124670000|2024-12-02 07:31:10|41136.7|41116.7|41136.7|41116.7|41141.7|41121.7|41136.7|41116.7|1
1733124680000|2024-12-02 07:31:20|41134.2|41114.2|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|0
1733124690000|2024-12-02 07:31:30|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|1
1733124700000|2024-12-02 07:31:40|||||||||1
1733124710000|2024-12-02 07:31:50|41134.3|41114.3|41131.8|41111.8|41139|41119|41131.8|41111.8|2
1733124720000|2024-12-02 07:32:00|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|1
1733124730000|2024-12-02 07:32:10|41131.8|41111.8|41124.2|41104.2|41131.8|41111.8|41124.2|41104.2|6
1733124740000|2024-12-02 07:32:20|41126.5|41106.5|41126.7|41106.7|41126.7|41106.7|41126.5|41106.5|1
1733124750000|2024-12-02 07:32:30|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|0
1733124760000|2024-12-02 07:32:40|41129.2|41109.2|41129.2|41109.2|41131.7|41111.7|41129.2|41109.2|0
1733124770000|2024-12-02 07:32:50|41131.7|41111.7|41114.2|41094.2|41131.7|41111.7|41114.2|41094.2|9
1733124780000|2024-12-02 07:33:00|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.5|41091.5|10
1733124790000|2024-12-02 07:33:10|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|0
1733124800000|2024-12-02 07:33:20|41111.7|41091.7|41111.7|41091.7|41114.2|41094.2|41111.7|41091.7|0
1733124810000|2024-12-02 07:33:30|41114|41094|41114.2|41094.2|41114.2|41094.2|41114|41094|1
1733124820000|2024-12-02 07:33:40|41116.5|41096.5|41119|41099|41119|41099|41114.2|41094.2|3
1733124830000|2024-12-02 07:33:50|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|2
1733124840000|2024-12-02 07:34:00|41119.2|41099.2|41124|41104|41124|41104|41119.2|41099.2|1
1733124850000|2024-12-02 07:34:10|41121.7|41101.7|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|1
1733124860000|2024-12-02 07:34:20|41119.3|41099.3|41119.2|41099.2|41121.7|41101.7|41119.2|41099.2|0
1733124870000|2024-12-02 07:34:30|41116.7|41096.7|41116.7|41096.7|41121.7|41101.7|41116.7|41096.7|6
1733124880000|2024-12-02 07:34:40|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|41111.7|41091.7|1
1733124890000|2024-12-02 07:34:50|41109.3|41089.3|41109.2|41089.2|41109.3|41089.3|41106.7|41086.7|6
1733124900000|2024-12-02 07:35:00|41106.8|41086.8|41097|41077|41106.8|41086.8|41097|41077|12
1733124910000|2024-12-02 07:35:10|41099.3|41079.3|41097|41077|41099.5|41079.5|41097|41077|1
1733124920000|2024-12-02 07:35:20|41099.3|41079.3|41101.8|41081.8|41101.8|41081.8|41097|41077|5
1733124930000|2024-12-02 07:35:30|41099.3|41079.3|41101.8|41081.8|41101.8|41081.8|41097|41077|0
1733124940000|2024-12-02 07:35:40|41097|41077|41099.2|41079.2|41101.8|41081.8|41097|41077|12
1733124950000|2024-12-02 07:35:50|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|3
1733124960000|2024-12-02 07:36:00|41091.7|41071.7|41086.7|41066.7|41091.7|41071.7|41086.7|41066.7|1
1733124970000|2024-12-02 07:36:10|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|2
1733124980000|2024-12-02 07:36:20|||||||||1
1733124990000|2024-12-02 07:36:30|41089.2|41069.2|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|1
1733125000000|2024-12-02 07:36:40|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41076.8|41056.8|12
1733125010000|2024-12-02 07:36:50|41079|41059|41076.7|41056.7|41079|41059|41076.7|41056.7|0
1733125020000|2024-12-02 07:37:00|41074.2|41054.2|41071.5|41051.5|41076.7|41056.7|41069.2|41049.2|4
1733125030000|2024-12-02 07:37:10|41071.7|41051.7|41079.2|41059.2|41081.7|41061.7|41071.7|41051.7|1
1733125040000|2024-12-02 07:37:20|41076.7|41056.7|41076.7|41056.7|41079.2|41059.2|41076.7|41056.7|0
1733125050000|2024-12-02 07:37:30|41074.2|41054.2|41076.7|41056.7|41076.7|41056.7|41071.7|41051.7|3
1733125060000|2024-12-02 07:37:40|41074.2|41054.2|41076.7|41056.7|41079.2|41059.2|41074.2|41054.2|3
1733125070000|2024-12-02 07:37:50|41079.2|41059.2|41076.7|41056.7|41081.7|41061.7|41076.7|41056.7|1
1733125080000|2024-12-02 07:38:00|41079.2|41059.2|41069.2|41049.2|41079.2|41059.2|41069.2|41049.2|9
1733125090000|2024-12-02 07:38:10|41066.8|41046.8|41061.7|41041.7|41066.8|41046.8|41061.7|41041.7|1
1733125100000|2024-12-02 07:38:20|41064.1|41044.1|41061.7|41041.7|41064.2|41044.2|41061.7|41041.7|0
1733125110000|2024-12-02 07:38:30|41059.2|41039.2|41064.2|41044.2|41064.2|41044.2|41059.2|41039.2|2
1733125120000|2024-12-02 07:38:40|41061.8|41041.8|41061.7|41041.7|41064.2|41044.2|41061.7|41041.7|5
1733125130000|2024-12-02 07:38:50|||||||||2
1733125140000|2024-12-02 07:39:00|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|3
1733125150000|2024-12-02 07:39:10|41056.6|41036.6|41054.2|41034.2|41056.8|41036.8|41054.2|41034.2|3
1733125160000|2024-12-02 07:39:20|41056.6|41036.6|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|3
1733125180000|2024-12-02 07:39:40|41059.1|41039.1|41056.7|41036.7|41059.2|41039.2|41054.2|41034.2|2
1733125190000|2024-12-02 07:39:50|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|6
1733125200000|2024-12-02 07:40:00|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|1
1733125210000|2024-12-02 07:40:10|41059.2|41039.2|41059.1|41039.1|41059.2|41039.2|41056.7|41036.7|0
1733125220000|2024-12-02 07:40:20|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|1
1733125240000|2024-12-02 07:40:40|||||||||1
1733125250000|2024-12-02 07:40:50|41051.9|41031.9|41056.7|41036.7|41056.7|41036.7|41051.7|41031.7|4
1733125260000|2024-12-02 07:41:00|41054.2|41034.2|41054.2|41034.2|41056.7|41036.7|41051.7|41031.7|5
1733125270000|2024-12-02 07:41:10|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|0
1733125280000|2024-12-02 07:41:20|41051.7|41031.7|41044.2|41024.2|41051.7|41031.7|41044.2|41024.2|11
1733125290000|2024-12-02 07:41:30|41041.7|41021.7|41046.7|41026.7|41046.7|41026.7|41041.7|41021.7|1
1733125300000|2024-12-02 07:41:40|41049.1|41029.1|41046.7|41026.7|41049.1|41029.1|41046.7|41026.7|1
1733125310000|2024-12-02 07:41:50|41044.4|41024.4|41044.2|41024.2|41044.4|41024.4|41044.2|41024.2|1
1733125320000|2024-12-02 07:42:00|41046.6|41026.6|41049.2|41029.2|41049.2|41029.2|41046.6|41026.6|1
1733125330000|2024-12-02 07:42:10|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|0
1733125340000|2024-12-02 07:42:20|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|4
1733125350000|2024-12-02 07:42:30|||||||||2
1733125360000|2024-12-02 07:42:40|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|1
1733125380000|2024-12-02 07:43:00|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41049.2|41029.2|6
1733125390000|2024-12-02 07:43:10|41051.7|41031.7|41049.2|41029.2|41051.7|41031.7|41046.7|41026.7|2
1733125400000|2024-12-02 07:43:20|41051.6|41031.6|41046.7|41026.7|41051.6|41031.6|41046.7|41026.7|1
1733125410000|2024-12-02 07:43:30|41044.4|41024.4|41046.7|41026.7|41046.7|41026.7|41044.2|41024.2|0
1733125420000|2024-12-02 07:43:40|41044.4|41024.4|41034.2|41014.2|41044.4|41024.4|41029.2|41009.2|11
1733125430000|2024-12-02 07:43:50|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|41029.2|41009.2|4
1733125440000|2024-12-02 07:44:00|41034.2|41014.2|41031.7|41011.7|41034.2|41014.2|41031.7|41011.7|0
1733125450000|2024-12-02 07:44:10|41029.2|41009.2|41029.2|41009.2|41031.7|41011.7|41029.2|41009.2|3
1733125460000|2024-12-02 07:44:20|41034.2|41014.2|41036.7|41016.7|41036.7|41016.7|41034.2|41014.2|6
1733125470000|2024-12-02 07:44:30|41036.6|41016.6|41036.7|41016.7|41039.1|41019.1|41034.2|41014.2|3
1733125480000|2024-12-02 07:44:40|41039.2|41019.2|41034.2|41014.2|41039.2|41019.2|41031.7|41011.7|7
1733125490000|2024-12-02 07:44:50|41031.7|41011.7|41024.2|41004.2|41031.7|41011.7|41021.9|41001.9|6
1733125500000|2024-12-02 07:45:00|41021.9|41001.9|41021.7|41001.7|41024.2|41004.2|41019.2|40999.2|8
1733125510000|2024-12-02 07:45:10|41019.4|40999.4|41024.2|41004.2|41024.2|41004.2|41019.2|40999.2|5
1733125520000|2024-12-02 07:45:20|41026.7|41006.7|41024.2|41004.2|41026.7|41006.7|41024.2|41004.2|1
1733125530000|2024-12-02 07:45:30|41026.7|41006.7|41031.7|41011.7|41031.7|41011.7|41024.2|41004.2|4
1733125540000|2024-12-02 07:45:40|41034.1|41014.1|41034.2|41014.2|41036.7|41016.7|41029.2|41009.2|1
1733125550000|2024-12-02 07:45:50|41036.7|41016.7|41036.7|41016.7|41039.2|41019.2|41031.7|41011.7|4
1733125560000|2024-12-02 07:46:00|41034.4|41014.4|41021.7|41001.7|41034.4|41014.4|41021.7|41001.7|6
1733125570000|2024-12-02 07:46:10|41019.2|40999.2|41019.2|40999.2|41021.7|41001.7|41019.2|40999.2|0
1733125580000|2024-12-02 07:46:20|41016.7|40996.7|41016.9|40996.9|41019.2|40999.2|41016.7|40996.7|4
1733125590000|2024-12-02 07:46:30|41016.7|40996.7|40999.4|40979.4|41019.2|40999.2|40999.4|40979.4|18
1733125600000|2024-12-02 07:46:40|40996.7|40976.7|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|4
1733125610000|2024-12-02 07:46:50|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|40999.2|40979.2|6
1733125620000|2024-12-02 07:47:00|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|5
1733125630000|2024-12-02 07:47:10|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|2
1733125640000|2024-12-02 07:47:20|40996.7|40976.7|40999.2|40979.2|40999.2|40979.2|40996.7|40976.7|6
1733125650000|2024-12-02 07:47:30|41001.7|40981.7|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|1
1733125660000|2024-12-02 07:47:40|41004.2|40984.2|41009.1|40989.1|41009.2|40989.2|41004.2|40984.2|22
1733125670000|2024-12-02 07:47:50|41009.2|40989.2|41006.7|40986.7|41009.2|40989.2|41006.7|40986.7|2
1733125680000|2024-12-02 07:48:00|41004.4|40984.4|41006.7|40986.7|41009.2|40989.2|41004.2|40984.2|2
1733125690000|2024-12-02 07:48:10|41004.4|40984.4|41009.2|40989.2|41009.2|40989.2|41004.4|40984.4|4
1733125700000|2024-12-02 07:48:20|41011.6|40991.6|41011.6|40991.6|41011.6|40991.6|41009.2|40989.2|20
1733125710000|2024-12-02 07:48:30|41009.2|40989.2|41011.7|40991.7|41011.7|40991.7|41009.2|40989.2|0
1733125720000|2024-12-02 07:48:40|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|0
1733125730000|2024-12-02 07:48:50|41009.2|40989.2|41006.7|40986.7|41011.6|40991.6|41006.7|40986.7|5
1733125740000|2024-12-02 07:49:00|41004.2|40984.2|41001.7|40981.7|41006.7|40986.7|41001.7|40981.7|2
1733125750000|2024-12-02 07:49:10|40996.6|40976.6|41009.2|40989.2|41009.2|40989.2|40994.2|40974.2|44
1733125760000|2024-12-02 07:49:20|41011.6|40991.6|41004.4|40984.4|41011.6|40991.6|41001.9|40981.9|18
1733125770000|2024-12-02 07:49:30|41004.5|40984.5|41004.5|40984.5|41004.5|40984.5|41002|40982|0
1733125780000|2024-12-02 07:49:40|41007|40987|41007|40987|41007|40987|41007|40987|3
1733125790000|2024-12-02 07:49:50|41009.5|40989.5|41014.5|40994.5|41014.5|40994.5|41009.5|40989.5|8
1733125800000|2024-12-02 07:50:00|||||||||1
1733125810000|2024-12-02 07:50:10|41009.7|40989.7|41004.7|40984.7|41009.7|40989.7|41004.7|40984.7|2
1733125820000|2024-12-02 07:50:20|41004.5|40984.5|40999.5|40979.5|41004.5|40984.5|40999.5|40979.5|8
1733125830000|2024-12-02 07:50:30|40997.2|40977.2|40999.4|40979.4|40999.5|40979.5|40996.9|40976.9|21
1733125840000|2024-12-02 07:50:40|40997|40977|40997|40977|40997|40977|40997|40977|3
1733125850000|2024-12-02 07:50:50|40992|40972|40994.4|40974.4|40994.4|40974.4|40989.5|40969.5|11
1733125860000|2024-12-02 07:51:00|40992|40972|40987.2|40967.2|40994.5|40974.5|40987|40967|9
1733125870000|2024-12-02 07:51:10|40984.7|40964.7|40982.3|40962.3|40987.2|40967.2|40982.3|40962.3|83
1733125880000|2024-12-02 07:51:20|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|2
1733125890000|2024-12-02 07:51:30|40982.5|40962.5|40979.8|40959.8|40982.5|40962.5|40979.7|40959.7|13
1733125900000|2024-12-02 07:51:40|40982.2|40962.2|40987.3|40967.3|40987.3|40967.3|40982.2|40962.2|2
1733125910000|2024-12-02 07:51:50|40989.8|40969.8|40997.3|40977.3|40997.3|40977.3|40989.8|40969.8|5
1733125920000|2024-12-02 07:52:00|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|11
1733125930000|2024-12-02 07:52:10|40997.2|40977.2|40999.7|40979.7|40999.7|40979.7|40994.8|40974.8|19
1733125940000|2024-12-02 07:52:20|41000|40980|40999.8|40979.8|41002.3|40982.3|40999.8|40979.8|5
1733125950000|2024-12-02 07:52:30|40997.5|40977.5|40997.5|40977.5|40999.8|40979.8|40997.5|40977.5|4
1733125960000|2024-12-02 07:52:40|40995.1|40975.1|40989.8|40969.8|40995.1|40975.1|40989.8|40969.8|11
1733125970000|2024-12-02 07:52:50|40985.1|40965.1|40974.8|40954.8|40985.1|40965.1|40974.8|40954.8|14
1733125980000|2024-12-02 07:53:00|40977.3|40957.3|40977.3|40957.3|40979.8|40959.8|40974.8|40954.8|29
1733125990000|2024-12-02 07:53:10|40975|40955|40959.8|40939.8|40975|40955|40957.3|40937.3|44
1733126000000|2024-12-02 07:53:20|40957.3|40937.3|40962.3|40942.3|40962.3|40942.3|40949.8|40929.8|19
1733126010000|2024-12-02 07:53:30|40960|40940|40964.8|40944.8|40964.8|40944.8|40959.8|40939.8|5
1733126020000|2024-12-02 07:53:40|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40959.8|40939.8|3
1733126030000|2024-12-02 07:53:50|40964.8|40944.8|40959.8|40939.8|40964.8|40944.8|40959.8|40939.8|4
1733126040000|2024-12-02 07:54:00|40962.3|40942.3|40957.3|40937.3|40962.3|40942.3|40957.3|40937.3|13
1733126050000|2024-12-02 07:54:10|40954.8|40934.8|40949.8|40929.8|40954.8|40934.8|40949.8|40929.8|3
1733126060000|2024-12-02 07:54:20|40947.5|40927.5|40944.8|40924.8|40949.8|40929.8|40939.8|40919.8|17
1733126070000|2024-12-02 07:54:30|40942.3|40922.3|40949.8|40929.8|40949.8|40929.8|40942.3|40922.3|4
1733126080000|2024-12-02 07:54:40|40952.2|40932.2|40957.3|40937.3|40957.3|40937.3|40952.2|40932.2|4
1733126090000|2024-12-02 07:54:50|40957.5|40937.5|40967.3|40947.3|40967.3|40947.3|40957.5|40937.5|7
1733126100000|2024-12-02 07:55:00|40969.8|40949.8|40977.3|40957.3|40977.3|40957.3|40969.8|40949.8|12
1733126110000|2024-12-02 07:55:10|40977.2|40957.2|40972.5|40952.5|40977.2|40957.2|40972.5|40952.5|1
1733126120000|2024-12-02 07:55:20|40974.7|40954.7|40974.8|40954.8|40974.8|40954.8|40972.3|40952.3|0
1733126130000|2024-12-02 07:55:30|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|4
1733126140000|2024-12-02 07:55:40|40967.5|40947.5|40970.1|40950.1|40970.1|40950.1|40964.8|40944.8|21
1733126150000|2024-12-02 07:55:50|40974.8|40954.8|40972.5|40952.5|40974.8|40954.8|40972.5|40952.5|0
1733126160000|2024-12-02 07:56:00|40970|40950|40972.5|40952.5|40974.8|40954.8|40970|40950|4
1733126170000|2024-12-02 07:56:10|40977.3|40957.3|40967.3|40947.3|40977.3|40957.3|40967.3|40947.3|2
1733126180000|2024-12-02 07:56:20|40969.7|40949.7|40972.3|40952.3|40972.3|40952.3|40969.7|40949.7|7
1733126190000|2024-12-02 07:56:30|40969.8|40949.8|40974.8|40954.8|40974.8|40954.8|40969.8|40949.8|0
1733126200000|2024-12-02 07:56:40|40977.3|40957.3|40982.5|40962.5|40982.5|40962.5|40977.3|40957.3|7
1733126210000|2024-12-02 07:56:50|40980|40960|40975|40955|40980|40960|40975|40955|9
1733126220000|2024-12-02 07:57:00|40977.5|40957.5|40982.2|40962.2|40982.2|40962.2|40977.5|40957.5|2
1733126230000|2024-12-02 07:57:10|40984.8|40964.8|40982.5|40962.5|40984.8|40964.8|40982.5|40962.5|3
1733126240000|2024-12-02 07:57:20|40980.1|40960.1|40980|40960|40980.1|40960.1|40980|40960|3
1733126250000|2024-12-02 07:57:30|40977.6|40957.6|40974.8|40954.8|40977.6|40957.6|40974.8|40954.8|7
1733126260000|2024-12-02 07:57:40|40975|40955|40972.5|40952.5|40975|40955|40972.5|40952.5|2
1733126270000|2024-12-02 07:57:50|40965.3|40945.3|40972.3|40952.3|40972.3|40952.3|40965|40945|15
1733126290000|2024-12-02 07:58:10|40974.7|40954.7|40972.3|40952.3|40977.2|40957.2|40972.3|40952.3|1
1733126300000|2024-12-02 07:58:20|40974.7|40954.7|40972.3|40952.3|40977|40957|40972.3|40952.3|2
1733126320000|2024-12-02 07:58:40|40974.7|40954.7|40965|40945|40974.7|40954.7|40965|40945|13
1733126330000|2024-12-02 07:58:50|40960.1|40940.1|40964.8|40944.8|40964.8|40944.8|40960|40940|19
1733126340000|2024-12-02 07:59:00|40967.2|40947.2|40972.5|40952.5|40974.8|40954.8|40967.2|40947.2|12
1733126350000|2024-12-02 07:59:10|40972.3|40952.3|40970|40950|40972.3|40952.3|40970|40950|0
1733126360000|2024-12-02 07:59:20|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40969.8|40949.8|2
1733126380000|2024-12-02 07:59:40|40970|40950|40969.8|40949.8|40970|40950|40967.5|40947.5|8
1733126390000|2024-12-02 07:59:50|40967.5|40947.5|40969.8|40949.8|40972.5|40952.5|40967.5|40947.5|23
1733126400000|2024-12-02 08:00:00|40967.5|40947.5|40949.8|40929.8|40967.5|40947.5|40939.8|40919.8|46
1733126410000|2024-12-02 08:00:10|40952.3|40932.3|40944.7|40924.7|40952.3|40932.3|40942.3|40922.3|9
1733126420000|2024-12-02 08:00:20|40947.2|40927.2|40947.3|40927.3|40947.3|40927.3|40942.3|40922.3|12
1733126430000|2024-12-02 08:00:30|40945|40925|40929.8|40909.8|40947.3|40927.3|40929.8|40909.8|32
1733126440000|2024-12-02 08:00:40|40932.2|40912.2|40929.8|40909.8|40932.3|40912.3|40929.8|40909.8|4
1733126450000|2024-12-02 08:00:50|40930|40910|40932.5|40912.5|40940|40920|40929.8|40909.8|35
1733126460000|2024-12-02 08:01:00|40930|40910|40927.5|40907.5|40934.8|40914.8|40927.5|40907.5|19
1733126470000|2024-12-02 08:01:10|40925|40905|40919.8|40899.8|40927.5|40907.5|40919.8|40899.8|12
1733126480000|2024-12-02 08:01:20|40917.5|40897.5|40919.8|40899.8|40919.8|40899.8|40915.1|40895.1|9
1733126490000|2024-12-02 08:01:30|40917.3|40897.3|40904.8|40884.8|40917.3|40897.3|40902.3|40882.3|17
1733126500000|2024-12-02 08:01:40|40902.5|40882.5|40899.8|40879.8|40902.5|40882.5|40899.8|40879.8|12
1733126510000|2024-12-02 08:01:50|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|4
1733126520000|2024-12-02 08:02:00|40904.7|40884.7|40905|40885|40912.2|40892.2|40902.6|40882.6|34
1733126530000|2024-12-02 08:02:10|40902.6|40882.6|40902.3|40882.3|40902.6|40882.6|40902.3|40882.3|11
1733126540000|2024-12-02 08:02:20|40899.8|40879.8|40880.3|40860.3|40899.8|40879.8|40877.3|40857.3|204
1733126550000|2024-12-02 08:02:30|40885|40865|40882.6|40862.6|40887.9|40867.9|40882.6|40862.6|30
1733126560000|2024-12-02 08:02:40|40885.1|40865.1|40885.1|40865.1|40885.1|40865.1|40877.8|40857.8|40
1733126570000|2024-12-02 08:02:50|40882.8|40862.8|40885.1|40865.1|40887.9|40867.9|40877.8|40857.8|10
1733126580000|2024-12-02 08:03:00|40887.5|40867.5|40887.6|40867.6|40892.6|40872.6|40885.1|40865.1|14
1733126590000|2024-12-02 08:03:10|40885.3|40865.3|40882.5|40862.5|40887.6|40867.6|40882.5|40862.5|13
1733126600000|2024-12-02 08:03:20|40880.1|40860.1|40867.6|40847.6|40880.1|40860.1|40852.6|40832.6|35
1733126610000|2024-12-02 08:03:30|40865.3|40845.3|40855.4|40835.4|40865.3|40845.3|40852.6|40832.6|42
1733126620000|2024-12-02 08:03:40|40855.1|40835.1|40860.1|40840.1|40862.6|40842.6|40855|40835|43
1733126630000|2024-12-02 08:03:50|40862.6|40842.6|40879.4|40859.4|40879.4|40859.4|40862.6|40842.6|16
1733126640000|2024-12-02 08:04:00|40879.8|40859.8|40892.5|40872.5|40892.5|40872.5|40879.8|40859.8|13
1733126650000|2024-12-02 08:04:10|40884.8|40864.8|40887.3|40867.3|40887.3|40867.3|40880|40860|22
1733126660000|2024-12-02 08:04:20|40887.2|40867.2|40884.8|40864.8|40887.3|40867.3|40882.3|40862.3|9
1733126670000|2024-12-02 08:04:30|40887.3|40867.3|40887.5|40867.5|40889.8|40869.8|40887.3|40867.3|10
1733126680000|2024-12-02 08:04:40|40885|40865|40889.8|40869.8|40889.8|40869.8|40882.5|40862.5|1
1733126690000|2024-12-02 08:04:50|40890|40870|40892.3|40872.3|40897.3|40877.3|40889.8|40869.8|14
1733126700000|2024-12-02 08:05:00|40892.5|40872.5|40900|40880|40905|40885|40892.3|40872.3|3
1733126710000|2024-12-02 08:05:10|40899.8|40879.8|40904.9|40884.9|40904.9|40884.9|40899.8|40879.8|5
1733126720000|2024-12-02 08:05:20|40909.9|40889.9|40919.9|40899.9|40919.9|40899.9|40909.9|40889.9|15
1733126730000|2024-12-02 08:05:30|40922.4|40902.4|40924.9|40904.9|40927.4|40907.4|40922.4|40902.4|5
1733126740000|2024-12-02 08:05:40|40927.2|40907.2|40932.4|40912.4|40932.4|40912.4|40927.2|40907.2|11
1733126750000|2024-12-02 08:05:50|40932.2|40912.2|40937.4|40917.4|40937.4|40917.4|40929.9|40909.9|10
1733126760000|2024-12-02 08:06:00|40939.9|40919.9|40944.9|40924.9|40947.4|40927.4|40939.7|40919.7|19
1733126770000|2024-12-02 08:06:10|40947.4|40927.4|40934.9|40914.9|40947.4|40927.4|40934.9|40914.9|6
1733126780000|2024-12-02 08:06:20|40932.5|40912.5|40932.4|40912.4|40932.5|40912.5|40927.4|40907.4|10
1733126790000|2024-12-02 08:06:30|40934.7|40914.7|40929.9|40909.9|40934.7|40914.7|40929.9|40909.9|1
1733126800000|2024-12-02 08:06:40|40932.4|40912.4|40937.2|40917.2|40937.2|40917.2|40932.4|40912.4|6
1733126810000|2024-12-02 08:06:50|40932.4|40912.4|40927.5|40907.5|40937.4|40917.4|40927.5|40907.5|1
1733126820000|2024-12-02 08:07:00|40929.9|40909.9|40939.9|40919.9|40944.9|40924.9|40929.9|40909.9|8
1733126830000|2024-12-02 08:07:10|40940|40920|40944.9|40924.9|40947.4|40927.4|40940|40920|2
1733126840000|2024-12-02 08:07:20|40947.2|40927.2|40949.9|40929.9|40957.4|40937.4|40947.2|40927.2|7
1733126850000|2024-12-02 08:07:30|40947.5|40927.5|40952.4|40932.4|40954.9|40934.9|40947.4|40927.4|7
1733126860000|2024-12-02 08:07:40|40949.9|40929.9|40952.4|40932.4|40954.9|40934.9|40947.4|40927.4|1
1733126870000|2024-12-02 08:07:50|40954.9|40934.9|40962.4|40942.4|40962.4|40942.4|40954.9|40934.9|2
1733126880000|2024-12-02 08:08:00|40964.9|40944.9|40959.9|40939.9|40964.9|40944.9|40959.9|40939.9|1
1733126890000|2024-12-02 08:08:10|40962.4|40942.4|40967.4|40947.4|40967.4|40947.4|40962.4|40942.4|0
1733126900000|2024-12-02 08:08:20|40969.9|40949.9|40984.7|40964.7|40987.2|40967.2|40969.9|40949.9|14
1733126910000|2024-12-02 08:08:30|40987.2|40967.2|40985|40965|40994.9|40974.9|40985|40965|16
1733126920000|2024-12-02 08:08:40|40982.7|40962.7|40985|40965|40985|40965|40980.3|40960.3|8
1733126930000|2024-12-02 08:08:50|40987.5|40967.5|40989.9|40969.9|40989.9|40969.9|40987.4|40967.4|8
1733126940000|2024-12-02 08:09:00|40992.2|40972.2|40999.9|40979.9|41002.4|40982.4|40992.2|40972.2|6
1733126950000|2024-12-02 08:09:10|41000|40980|40999.9|40979.9|41002.2|40982.2|40994.9|40974.9|1
1733126960000|2024-12-02 08:09:20|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|4
1733126970000|2024-12-02 08:09:30|40997.5|40977.5|41002.4|40982.4|41002.4|40982.4|40997.5|40977.5|7
1733126980000|2024-12-02 08:09:40|41000|40980|41002.4|40982.4|41002.4|40982.4|41000|40980|2
1733126990000|2024-12-02 08:09:50|41000|40980|40994.9|40974.9|41000|40980|40994.9|40974.9|0
1733127000000|2024-12-02 08:10:00|40992.5|40972.5|40992.4|40972.4|40994.9|40974.9|40989.9|40969.9|5
1733127010000|2024-12-02 08:10:10|40994.7|40974.7|40992.5|40972.5|40997.4|40977.4|40992.4|40972.4|3
1733127020000|2024-12-02 08:10:20|40994.7|40974.7|40992.4|40972.4|40994.9|40974.9|40989.9|40969.9|2
1733127030000|2024-12-02 08:10:30|40989.9|40969.9|40992.4|40972.4|40992.4|40972.4|40989.9|40969.9|0
1733127040000|2024-12-02 08:10:40|40989.9|40969.9|40989.9|40969.9|40992.4|40972.4|40989.9|40969.9|0
1733127050000|2024-12-02 08:10:50|40992.4|40972.4|40997.4|40977.4|40997.4|40977.4|40992.4|40972.4|7
1733127060000|2024-12-02 08:11:00|40999.9|40979.9|41014.9|40994.9|41017.4|40997.4|40999.9|40979.9|15
1733127070000|2024-12-02 08:11:10|41012.4|40992.4|41010|40990|41014.9|40994.9|41009.9|40989.9|3
1733127080000|2024-12-02 08:11:20|41012.2|40992.2|41004.9|40984.9|41012.4|40992.4|41004.9|40984.9|3
1733127090000|2024-12-02 08:11:30|41002.4|40982.4|41002.4|40982.4|41002.4|40982.4|40997.4|40977.4|3
1733127100000|2024-12-02 08:11:40|41009.4|40989.4|41027.4|41007.4|41027.4|41007.4|41009.4|40989.4|6
1733127110000|2024-12-02 08:11:50|41029.7|41009.7|41022.4|41002.4|41029.9|41009.9|41022.4|41002.4|10
1733127120000|2024-12-02 08:12:00|41019.9|40999.9|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|2
1733127130000|2024-12-02 08:12:10|41027.4|41007.4|41022.4|41002.4|41027.4|41007.4|41022.4|41002.4|2
1733127140000|2024-12-02 08:12:20|41024.9|41004.9|41029.9|41009.9|41029.9|41009.9|41024.9|41004.9|4
1733127150000|2024-12-02 08:12:30|41027.4|41007.4|41027.4|41007.4|41027.4|41007.4|41024.9|41004.9|0
1733127160000|2024-12-02 08:12:40|41024.9|41004.9|41022.5|41002.5|41024.9|41004.9|41022.5|41002.5|3
1733127170000|2024-12-02 08:12:50|41022.4|41002.4|41022.4|41002.4|41024.9|41004.9|41020|41000|2
1733127180000|2024-12-02 08:13:00|41024.9|41004.9|41032.4|41012.4|41032.4|41012.4|41024.9|41004.9|8
1733127190000|2024-12-02 08:13:10|||||||||2
1733127200000|2024-12-02 08:13:20|41030|41010|41029.9|41009.9|41030|41010|41029.9|41009.9|8
1733127210000|2024-12-02 08:13:30|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|2
1733127220000|2024-12-02 08:13:40|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|0
1733127230000|2024-12-02 08:13:50|41032.2|41012.2|41030|41010|41032.4|41012.4|41030|41010|0
1733127240000|2024-12-02 08:14:00|41029.9|41009.9|41022.4|41002.4|41032.2|41012.2|41022.4|41002.4|2
1733127250000|2024-12-02 08:14:10|41020|41000|41017.4|40997.4|41020|41000|41017.4|40997.4|1
1733127260000|2024-12-02 08:14:20|41015|40995|41017.4|40997.4|41017.4|40997.4|41014.9|40994.9|1
1733127270000|2024-12-02 08:14:30|41014.9|40994.9|41019.9|40999.9|41019.9|40999.9|41014.9|40994.9|1
1733127280000|2024-12-02 08:14:40|41017.5|40997.5|41019.9|40999.9|41019.9|40999.9|41015|40995|3
1733127290000|2024-12-02 08:14:50|41022.2|41002.2|41022.4|41002.4|41022.4|41002.4|41022.2|41002.2|2
1733127300000|2024-12-02 08:15:00|41019.9|40999.9|41017.4|40997.4|41019.9|40999.9|41017.4|40997.4|6
1733127310000|2024-12-02 08:15:10|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|1
1733127320000|2024-12-02 08:15:20|41017.4|40997.4|41014.9|40994.9|41017.4|40997.4|41014.9|40994.9|0
1733127330000|2024-12-02 08:15:30|41012.5|40992.5|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|5
1733127340000|2024-12-02 08:15:40|41014.9|40994.9|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|1
1733127350000|2024-12-02 08:15:50|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|41009.9|40989.9|0
1733127360000|2024-12-02 08:16:00|41014.6|40994.6|41022.4|41002.4|41022.4|41002.4|41014.6|40994.6|19
1733127370000|2024-12-02 08:16:10|41020|41000|41017.4|40997.4|41020|41000|41017.4|40997.4|3
1733127380000|2024-12-02 08:16:20|41014.9|40994.9|41009.9|40989.9|41014.9|40994.9|41009.9|40989.9|4
1733127390000|2024-12-02 08:16:30|41007.4|40987.4|41009.9|40989.9|41009.9|40989.9|41007.4|40987.4|1
1733127400000|2024-12-02 08:16:40|41010|40990|41014.9|40994.9|41014.9|40994.9|41010|40990|4
1733127410000|2024-12-02 08:16:50|41015|40995|41012.4|40992.4|41017.4|40997.4|41012.4|40992.4|10
1733127420000|2024-12-02 08:17:00|41010|40990|40997.4|40977.4|41010|40990|40995.5|40975.5|8
1733127430000|2024-12-02 08:17:10|40994.9|40974.9|40987.4|40967.4|40994.9|40974.9|40987.4|40967.4|0
1733127440000|2024-12-02 08:17:20|40985|40965|40982.4|40962.4|40987.4|40967.4|40982.4|40962.4|3
1733127450000|2024-12-02 08:17:30|40982.2|40962.2|40977.4|40957.4|40982.2|40962.2|40977.4|40957.4|1
1733127460000|2024-12-02 08:17:40|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|40974.9|40954.9|1
1733127470000|2024-12-02 08:17:50|40972.5|40952.5|40972.4|40952.4|40974.9|40954.9|40972.4|40952.4|4
1733127480000|2024-12-02 08:18:00|40974.9|40954.9|40979.9|40959.9|40979.9|40959.9|40972.4|40952.4|5
1733127490000|2024-12-02 08:18:10|40982.2|40962.2|40992.4|40972.4|40994.9|40974.9|40979.9|40959.9|4
1733127500000|2024-12-02 08:18:20|40994.9|40974.9|40997.4|40977.4|40997.4|40977.4|40994.9|40974.9|2
1733127510000|2024-12-02 08:18:30|40994.9|40974.9|40997.4|40977.4|40997.4|40977.4|40994.9|40974.9|0
1733127520000|2024-12-02 08:18:40|40999.9|40979.9|40997.4|40977.4|40999.9|40979.9|40997.4|40977.4|0
1733127530000|2024-12-02 08:18:50|40999.9|40979.9|41002.4|40982.4|41002.4|40982.4|40999.9|40979.9|2
1733127540000|2024-12-02 08:19:00|41004.7|40984.7|41009.9|40989.9|41009.9|40989.9|41004.7|40984.7|1
1733127550000|2024-12-02 08:19:10|41012.2|40992.2|41019.9|40999.9|41019.9|40999.9|41012.2|40992.2|3
1733127560000|2024-12-02 08:19:20|41022.4|41002.4|41022.4|41002.4|41024.7|41004.7|41022.4|41002.4|1
1733127570000|2024-12-02 08:19:30|41024.7|41004.7|41017.4|40997.4|41024.7|41004.7|41017.4|40997.4|3
1733127580000|2024-12-02 08:19:40|41017.5|40997.5|41019.9|40999.9|41019.9|40999.9|41017.5|40997.5|2
1733127590000|2024-12-02 08:19:50|41022.2|41002.2|41017.5|40997.5|41022.4|41002.4|41017.4|40997.4|3
1733127600000|2024-12-02 08:20:00|41017.4|40997.4|41005|40985|41017.4|40997.4|41005|40985|4
1733127610000|2024-12-02 08:20:10|41007.4|40987.4|41007.4|40987.4|41007.4|40987.4|41007.4|40987.4|0
1733127620000|2024-12-02 08:20:20|41005|40985|41007.4|40987.4|41009.6|40989.6|41004.9|40984.9|5
1733127630000|2024-12-02 08:20:30|41009.9|40989.9|41012.4|40992.4|41012.4|40992.4|41007.4|40987.4|0
1733127640000|2024-12-02 08:20:40|41009.9|40989.9|41007.4|40987.4|41012.4|40992.4|41007.4|40987.4|0
1733127650000|2024-12-02 08:20:50|41009.7|40989.7|41009.9|40989.9|41009.9|40989.9|41007.4|40987.4|3
1733127660000|2024-12-02 08:21:00|41014.6|40994.6|41014.9|40994.9|41014.9|40994.9|41009.9|40989.9|2
1733127670000|2024-12-02 08:21:10|41012.4|40992.4|41009.9|40989.9|41012.4|40992.4|41009.9|40989.9|1
1733127680000|2024-12-02 08:21:20|41012.4|40992.4|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|5
1733127690000|2024-12-02 08:21:30|41014.9|40994.9|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|1
1733127700000|2024-12-02 08:21:40|41014.9|40994.9|41012.5|40992.5|41014.9|40994.9|41012.5|40992.5|1
1733127710000|2024-12-02 08:21:50|41009.9|40989.9|41004.9|40984.9|41009.9|40989.9|41004.9|40984.9|4
1733127720000|2024-12-02 08:22:00|41007.4|40987.4|41002.4|40982.4|41007.4|40987.4|41002.4|40982.4|0
1733127730000|2024-12-02 08:22:10|41004.7|40984.7|41002.4|40982.4|41004.9|40984.9|41002.4|40982.4|0
1733127740000|2024-12-02 08:22:20|41000|40980|41004.6|40984.6|41007.1|40987.1|40999.9|40979.9|10
1733127750000|2024-12-02 08:22:30|41004.7|40984.7|41007.1|40987.1|41009.6|40989.6|41004.6|40984.6|7
1733127760000|2024-12-02 08:22:40|41009.4|40989.4|40999.4|40979.4|41009.6|40989.6|40997.1|40977.1|8
1733127770000|2024-12-02 08:22:50|40999.6|40979.6|40997.1|40977.1|40999.6|40979.6|40997.1|40977.1|0
1733127780000|2024-12-02 08:23:00|40999.4|40979.4|41007.1|40987.1|41007.1|40987.1|40997.1|40977.1|0
1733127790000|2024-12-02 08:23:10|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|0
1733127800000|2024-12-02 08:23:20|41004.4|40984.4|41004.6|40984.6|41007.1|40987.1|41002.1|40982.1|0
1733127810000|2024-12-02 08:23:30|41002.1|40982.1|41004.6|40984.6|41007.1|40987.1|41002.1|40982.1|6
1733127820000|2024-12-02 08:23:40|41007.1|40987.1|41002.1|40982.1|41007.1|40987.1|41002.1|40982.1|1
1733127830000|2024-12-02 08:23:50|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1733127840000|2024-12-02 08:24:00|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|40999.6|40979.6|2
1733127850000|2024-12-02 08:24:10|40999.7|40979.7|40987.1|40967.1|41004.6|40984.6|40987.1|40967.1|3
1733127860000|2024-12-02 08:24:20|40984.7|40964.7|40992.1|40972.1|40992.1|40972.1|40984.7|40964.7|14
1733127870000|2024-12-02 08:24:30|40994.4|40974.4|40999.6|40979.6|40999.6|40979.6|40994.4|40974.4|1
1733127880000|2024-12-02 08:24:40|||||||||1
1733127890000|2024-12-02 08:24:50|40999.7|40979.7|41007.1|40987.1|41007.1|40987.1|40999.6|40979.6|5
1733127900000|2024-12-02 08:25:00|41009.6|40989.6|41012.1|40992.1|41012.1|40992.1|41009.6|40989.6|4
1733127910000|2024-12-02 08:25:10|41014.6|40994.6|41012.1|40992.1|41014.6|40994.6|41012.1|40992.1|6
1733127920000|2024-12-02 08:25:20|41009.6|40989.6|41007.1|40987.1|41012.1|40992.1|41004.6|40984.6|6
1733127930000|2024-12-02 08:25:30|41004.7|40984.7|40999.7|40979.7|41004.7|40984.7|40999.7|40979.7|0
1733127940000|2024-12-02 08:25:40|40999.6|40979.6|40997.2|40977.2|40999.6|40979.6|40997.2|40977.2|0
1733127950000|2024-12-02 08:25:50|40997.1|40977.1|40994.7|40974.7|40997.1|40977.1|40994.7|40974.7|1
1733127960000|2024-12-02 08:26:00|40992.4|40972.4|40989.6|40969.6|40994.7|40974.7|40989.6|40969.6|0
1733127970000|2024-12-02 08:26:10|40992|40972|40992.1|40972.1|40992.1|40972.1|40989.6|40969.6|1
1733127980000|2024-12-02 08:26:20|40994.6|40974.6|40994.7|40974.7|40997.1|40977.1|40992.1|40972.1|8
1733127990000|2024-12-02 08:26:30|40994.5|40974.5|40994.6|40974.6|40996.8|40976.8|40992.1|40972.1|16
1733128000000|2024-12-02 08:26:40|40992.2|40972.2|40994.5|40974.5|40994.6|40974.6|40989.8|40969.8|18
1733128010000|2024-12-02 08:26:50|40992.1|40972.1|40997.1|40977.1|40997.1|40977.1|40992.1|40972.1|7
1733128020000|2024-12-02 08:27:00|40994.6|40974.6|40997.3|40977.3|41002|40982|40992.1|40972.1|17
1733128030000|2024-12-02 08:27:10|40997.1|40977.1|41002.1|40982.1|41002.1|40982.1|40997.1|40977.1|3
1733128040000|2024-12-02 08:27:20|41002.3|40982.3|41002.3|40982.3|41012.1|40992.1|41002.3|40982.3|41
1733128050000|2024-12-02 08:27:30|41004.8|40984.8|41009.6|40989.6|41009.6|40989.6|41004.8|40984.8|1
1733128060000|2024-12-02 08:27:40|41009.8|40989.8|41009.8|40989.8|41012.3|40992.3|41009.8|40989.8|13
1733128070000|2024-12-02 08:27:50|41007.4|40987.4|41007.3|40987.3|41007.4|40987.4|41007.3|40987.3|1
1733128080000|2024-12-02 08:28:00|41009.6|40989.6|41009.8|40989.8|41012.3|40992.3|41007.3|40987.3|20
1733128090000|2024-12-02 08:28:10|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|1
1733128100000|2024-12-02 08:28:20|41004.9|40984.9|41004.8|40984.8|41004.9|40984.9|41004.8|40984.8|6
1733128120000|2024-12-02 08:28:40|41002.4|40982.4|40994.8|40974.8|41002.4|40982.4|40992.6|40972.6|25
1733128130000|2024-12-02 08:28:50|40997.3|40977.3|40994.9|40974.9|40999.8|40979.8|40994.8|40974.8|2
1733128140000|2024-12-02 08:29:00|40994.8|40974.8|40992.3|40972.3|40994.8|40974.8|40992.3|40972.3|7
1733128150000|2024-12-02 08:29:10|40989.9|40969.9|40989.9|40969.9|40994.8|40974.8|40989.8|40969.8|3
1733128160000|2024-12-02 08:29:20|40989.8|40969.8|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|1
1733128170000|2024-12-02 08:29:30|40987.1|40967.1|40982.4|40962.4|40987.3|40967.3|40982.4|40962.4|4
1733128180000|2024-12-02 08:29:40|40982.3|40962.3|40979.8|40959.8|40982.3|40962.3|40977.3|40957.3|2
1733128190000|2024-12-02 08:29:50|40977.4|40957.4|40974.8|40954.8|40979.6|40959.6|40974.8|40954.8|0
1733128200000|2024-12-02 08:30:00|40974.6|40954.6|40972.3|40952.3|40974.8|40954.8|40969.9|40949.9|3
1733128210000|2024-12-02 08:30:10|40969.9|40949.9|40964.8|40944.8|40969.9|40949.9|40959.8|40939.8|11
1733128220000|2024-12-02 08:30:20|40962.3|40942.3|40959.8|40939.8|40962.4|40942.4|40959.8|40939.8|26
1733128230000|2024-12-02 08:30:30|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|5
1733128240000|2024-12-02 08:30:40|40957.4|40937.4|40954.9|40934.9|40959.9|40939.9|40954.9|40934.9|2
1733128250000|2024-12-02 08:30:50|40959.6|40939.6|40954.8|40934.8|40959.6|40939.6|40954.8|40934.8|5
1733128260000|2024-12-02 08:31:00|40952.4|40932.4|40949.8|40929.8|40954.8|40934.8|40949.8|40929.8|15
1733128270000|2024-12-02 08:31:10|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40939.8|40919.8|12
1733128280000|2024-12-02 08:31:20|40939.8|40919.8|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|2
1733128290000|2024-12-02 08:31:30|40942.1|40922.1|40942.4|40922.4|40947.3|40927.3|40942.1|40922.1|15
1733128300000|2024-12-02 08:31:40|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|40940.1|40920.1|5
1733128310000|2024-12-02 08:31:50|40939.8|40919.8|40939.6|40919.6|40939.8|40919.8|40937.3|40917.3|9
1733128320000|2024-12-02 08:32:00|40937.3|40917.3|40939.6|40919.6|40942.1|40922.1|40934.6|40914.6|7
1733128330000|2024-12-02 08:32:10|40942|40922|40932.1|40912.1|40942|40922|40932.1|40912.1|12
1733128340000|2024-12-02 08:32:20|40934.6|40914.6|40934.6|40914.6|40939.8|40919.8|40934.6|40914.6|22
1733128350000|2024-12-02 08:32:30|40937.1|40917.1|40937.1|40917.1|40939.6|40919.6|40934.6|40914.6|1
1733128360000|2024-12-02 08:32:40|40937|40917|40932.1|40912.1|40937.1|40917.1|40929.6|40909.6|6
1733128370000|2024-12-02 08:32:50|40936.8|40916.8|40939.6|40919.6|40939.6|40919.6|40936.8|40916.8|4
1733128380000|2024-12-02 08:33:00|40944.3|40924.3|40952|40932|40954.6|40934.6|40944.3|40924.3|2
1733128390000|2024-12-02 08:33:10|40949.6|40929.6|40954.6|40934.6|40964.6|40944.6|40949.6|40929.6|20
1733128400000|2024-12-02 08:33:20|40952.1|40932.1|40949.8|40929.8|40954.6|40934.6|40949.8|40929.8|21
1733128410000|2024-12-02 08:33:30|40947.3|40927.3|40954.6|40934.6|40954.6|40934.6|40947.3|40927.3|8
1733128420000|2024-12-02 08:33:40|40954.8|40934.8|40962.3|40942.3|40962.3|40942.3|40954.8|40934.8|0
1733128430000|2024-12-02 08:33:50|40962.4|40942.4|40977.4|40957.4|40979.8|40959.8|40962.4|40942.4|0
1733128440000|2024-12-02 08:34:00|40977.3|40957.3|40979.8|40959.8|40982.3|40962.3|40977.3|40957.3|4
1733128450000|2024-12-02 08:34:10|40979.6|40959.6|40979.6|40959.6|40979.6|40959.6|40977.1|40957.1|5
1733128460000|2024-12-02 08:34:20|40977.1|40957.1|40967.3|40947.3|40979.6|40959.6|40967.3|40947.3|3
1733128470000|2024-12-02 08:34:30|40964.9|40944.9|40962.4|40942.4|40964.9|40944.9|40962.4|40942.4|1
1733128480000|2024-12-02 08:34:40|40962.1|40942.1|40957.3|40937.3|40962.1|40942.1|40957.3|40937.3|0
1733128490000|2024-12-02 08:34:50|40959.6|40939.6|40959.8|40939.8|40959.8|40939.8|40957.3|40937.3|0
1733128500000|2024-12-02 08:35:00|40962.1|40942.1|40964.6|40944.6|40964.6|40944.6|40962.1|40942.1|2
1733128510000|2024-12-02 08:35:10|40967.1|40947.1|40967.1|40947.1|40967.1|40947.1|40967.1|40947.1|0
1733128520000|2024-12-02 08:35:20|40967|40947|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|0
1733128530000|2024-12-02 08:35:30|40967|40947|40964.6|40944.6|40967.1|40947.1|40964.6|40944.6|0
1733128540000|2024-12-02 08:35:40|40967|40947|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|0
1733128550000|2024-12-02 08:35:50|40964.6|40944.6|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|2
1733128560000|2024-12-02 08:36:00|40969.5|40949.5|40977.1|40957.1|40977.1|40957.1|40969.5|40949.5|3
1733128580000|2024-12-02 08:36:20|40979.6|40959.6|40977.1|40957.1|40979.6|40959.6|40977.1|40957.1|3
1733128590000|2024-12-02 08:36:30|40974.8|40954.8|40967.1|40947.1|40974.8|40954.8|40967.1|40947.1|1
1733128600000|2024-12-02 08:36:40|40964.8|40944.8|40967.1|40947.1|40967.1|40947.1|40964.8|40944.8|1
1733128610000|2024-12-02 08:36:50|40964.6|40944.6|40967.1|40947.1|40967.1|40947.1|40964.6|40944.6|5
1733128620000|2024-12-02 08:37:00|40969.5|40949.5|40967.1|40947.1|40969.6|40949.6|40962.1|40942.1|7
1733128630000|2024-12-02 08:37:10|40967|40947|40959.6|40939.6|40967.1|40947.1|40957.1|40937.1|0
1733128640000|2024-12-02 08:37:20|40957.1|40937.1|40954.6|40934.6|40957.1|40937.1|40952.1|40932.1|2
1733128650000|2024-12-02 08:37:30|40952.3|40932.3|40947.1|40927.1|40952.3|40932.3|40947.1|40927.1|2
1733128660000|2024-12-02 08:37:40|40947.3|40927.3|40949.5|40929.5|40949.6|40929.6|40947.1|40927.1|2
1733128670000|2024-12-02 08:37:50|40947.1|40927.1|40947.1|40927.1|40949.6|40929.6|40947.1|40927.1|0
1733128680000|2024-12-02 08:38:00|40949.6|40929.6|40952.1|40932.1|40954.6|40934.6|40947.1|40927.1|1
1733128690000|2024-12-02 08:38:10|40954.6|40934.6|40952.1|40932.1|40954.6|40934.6|40952.1|40932.1|0
1733128710000|2024-12-02 08:38:30|40949.6|40929.6|40947.1|40927.1|40949.6|40929.6|40947.1|40927.1|5
1733128720000|2024-12-02 08:38:40|40949.6|40929.6|40949.8|40929.8|40949.8|40929.8|40947.1|40927.1|3
1733128730000|2024-12-02 08:38:50|40952.1|40932.1|40947.1|40927.1|40952.1|40932.1|40947.1|40927.1|0
1733128740000|2024-12-02 08:39:00|40942.3|40922.3|40944.8|40924.8|40947.1|40927.1|40942|40922|7
1733128750000|2024-12-02 08:39:10|40944.6|40924.6|40944.5|40924.5|40944.6|40924.6|40942.3|40922.3|0
1733128760000|2024-12-02 08:39:20|40944.6|40924.6|40939.6|40919.6|40944.6|40924.6|40939.6|40919.6|4
1733128770000|2024-12-02 08:39:30|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40932.3|40912.3|39
1733128780000|2024-12-02 08:39:40|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40934.8|40914.8|0
1733128790000|2024-12-02 08:39:50|40934.9|40914.9|40937.3|40917.3|40937.3|40917.3|40934.8|40914.8|1
1733128800000|2024-12-02 08:40:00|40934.9|40914.9|40939.8|40919.8|40939.8|40919.8|40934.9|40914.9|1
1733128810000|2024-12-02 08:40:10|40944.8|40924.8|40964.5|40944.5|40964.5|40944.5|40944.8|40924.8|6
1733128820000|2024-12-02 08:40:20|40964.6|40944.6|40957.1|40937.1|40964.6|40944.6|40957.1|40937.1|4
1733128830000|2024-12-02 08:40:30|40959.5|40939.5|40964.5|40944.5|40964.5|40944.5|40957.1|40937.1|2
1733128840000|2024-12-02 08:40:40|40962.1|40942.1|40959.6|40939.6|40962.1|40942.1|40959.6|40939.6|0
1733128850000|2024-12-02 08:40:50|40962|40942|40962.1|40942.1|40962.1|40942.1|40962|40942|0
1733128860000|2024-12-02 08:41:00|40959.6|40939.6|40979.5|40959.5|40979.5|40959.5|40959.6|40939.6|7
1733128870000|2024-12-02 08:41:10|40981.8|40961.8|40974.6|40954.6|40982|40962|40974.6|40954.6|4
1733128880000|2024-12-02 08:41:20|40972.3|40952.3|40972.1|40952.1|40974.6|40954.6|40972.1|40952.1|1
1733128890000|2024-12-02 08:41:30|40969.6|40949.6|40967.1|40947.1|40972.1|40952.1|40967.1|40947.1|4
1733128900000|2024-12-02 08:41:40|40971.8|40951.8|40977.1|40957.1|40977.1|40957.1|40971.8|40951.8|2
1733128910000|2024-12-02 08:41:50|40979.5|40959.5|40979.6|40959.6|40984.6|40964.6|40977.1|40957.1|2
1733128920000|2024-12-02 08:42:00|40982.1|40962.1|40982.1|40962.1|40982.1|40962.1|40977.1|40957.1|5
1733128930000|2024-12-02 08:42:10|40979.6|40959.6|40982.1|40962.1|40982.1|40962.1|40979.6|40959.6|0
1733128940000|2024-12-02 08:42:20|40979.6|40959.6|40982|40962|40982.1|40962.1|40979.6|40959.6|1
1733128950000|2024-12-02 08:42:30|40982.1|40962.1|40979.6|40959.6|40982.1|40962.1|40979.6|40959.6|1
1733128960000|2024-12-02 08:42:40|40982.1|40962.1|40982.1|40962.1|40984.6|40964.6|40979.6|40959.6|0
1733128970000|2024-12-02 08:42:50|40979.6|40959.6|40972.3|40952.3|40979.6|40959.6|40972.3|40952.3|1
1733128980000|2024-12-02 08:43:00|40974.6|40954.6|40982.1|40962.1|40982.1|40962.1|40974.6|40954.6|3
1733128990000|2024-12-02 08:43:10|40984.6|40964.6|40977.1|40957.1|40984.6|40964.6|40977.1|40957.1|7
1733129000000|2024-12-02 08:43:20|40979.6|40959.6|40979.8|40959.8|40982.1|40962.1|40977.1|40957.1|2
1733129010000|2024-12-02 08:43:30|40979.6|40959.6|41004.3|40984.3|41004.3|40984.3|40979.6|40959.6|15
1733129030000|2024-12-02 08:43:50|41001.8|40981.8|41001.8|40981.8|41006.8|40986.8|41001.8|40981.8|2
1733129040000|2024-12-02 08:44:00|||||||||7
1733129050000|2024-12-02 08:44:10|41002|40982|41006.8|40986.8|41006.8|40986.8|41002|40982|7
1733129060000|2024-12-02 08:44:20|41004.3|40984.3|41009.5|40989.5|41009.5|40989.5|41004.3|40984.3|12
1733129070000|2024-12-02 08:44:30|41009.3|40989.3|41019.3|40999.3|41019.3|40999.3|41009.3|40989.3|5
1733129080000|2024-12-02 08:44:40|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41019.3|40999.3|4
1733129090000|2024-12-02 08:44:50|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|1
1733129100000|2024-12-02 08:45:00|41022|41002|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|5
1733129110000|2024-12-02 08:45:10|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|1
1733129120000|2024-12-02 08:45:20|41026.7|41006.7|41024.3|41004.3|41026.8|41006.8|41021.8|41001.8|3
1733129130000|2024-12-02 08:45:30|41026.8|41006.8|41034.3|41014.3|41034.3|41014.3|41026.8|41006.8|9
1733129140000|2024-12-02 08:45:40|41029.3|41009.3|41026.8|41006.8|41029.3|41009.3|41021.8|41001.8|6
1733129150000|2024-12-02 08:45:50|41024.3|41004.3|41026.8|41006.8|41026.8|41006.8|41024.3|41004.3|0
1733129160000|2024-12-02 08:46:00|41024.3|41004.3|41026.8|41006.8|41029.3|41009.3|41024.3|41004.3|3
1733129170000|2024-12-02 08:46:10|41024.5|41004.5|41024.3|41004.3|41026.8|41006.8|41024.3|41004.3|0
1733129180000|2024-12-02 08:46:20|41026.7|41006.7|41019.3|40999.3|41026.8|41006.8|41019.3|40999.3|6
1733129190000|2024-12-02 08:46:30|41016.8|40996.8|41014.3|40994.3|41016.8|40996.8|41014.3|40994.3|4
1733129200000|2024-12-02 08:46:40|41011.8|40991.8|41019.2|40999.2|41019.2|40999.2|41011.8|40991.8|5
1733129210000|2024-12-02 08:46:50|41019.3|40999.3|41029.2|41009.2|41029.2|41009.2|41019.3|40999.3|4
1733129220000|2024-12-02 08:47:00|41029.3|41009.3|41034.3|41014.3|41034.3|41014.3|41029.3|41009.3|5
1733129230000|2024-12-02 08:47:10|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|1
1733129240000|2024-12-02 08:47:20|||||||||3
1733129250000|2024-12-02 08:47:30|||||||||2
1733129260000|2024-12-02 08:47:40|41036.8|41016.8|41034.3|41014.3|41039.3|41019.3|41034.3|41014.3|3
1733129270000|2024-12-02 08:47:50|41034.5|41014.5|41039.4|41019.4|41039.4|41019.4|41034.4|41014.4|5
1733129280000|2024-12-02 08:48:00|41041.9|41021.9|41056.9|41036.9|41056.9|41036.9|41041.9|41021.9|25
1733129290000|2024-12-02 08:48:10|41074.4|41054.4|41061.9|41041.9|41074.4|41054.4|41061.9|41041.9|19
1733129300000|2024-12-02 08:48:20|41064.4|41044.4|41061.9|41041.9|41064.5|41044.5|41056.9|41036.9|9
1733129310000|2024-12-02 08:48:30|41059.4|41039.4|41066.9|41046.9|41066.9|41046.9|41059.4|41039.4|2
1733129320000|2024-12-02 08:48:40|41069.4|41049.4|41074.4|41054.4|41074.4|41054.4|41069.4|41049.4|7
1733129330000|2024-12-02 08:48:50|41071.9|41051.9|41066.9|41046.9|41071.9|41051.9|41066.9|41046.9|18
1733129340000|2024-12-02 08:49:00|41067|41047|41069.5|41049.5|41069.5|41049.5|41067|41047|1
1733129350000|2024-12-02 08:49:10|41072|41052|41072|41052|41074.4|41054.4|41072|41052|7
1733129360000|2024-12-02 08:49:20|41067|41047|41071.9|41051.9|41071.9|41051.9|41066.9|41046.9|6
1733129370000|2024-12-02 08:49:30|41074.2|41054.2|41074.4|41054.4|41074.4|41054.4|41074.2|41054.2|5
1733129380000|2024-12-02 08:49:40|41076.7|41056.7|41081.7|41061.7|41081.7|41061.7|41076.7|41056.7|2
1733129390000|2024-12-02 08:49:50|41084.4|41064.4|41096.9|41076.9|41096.9|41076.9|41084.4|41064.4|15
1733129400000|2024-12-02 08:50:00|41099.2|41079.2|41109.4|41089.4|41109.4|41089.4|41099.2|41079.2|11
1733129410000|2024-12-02 08:50:10|41107|41087|41106.9|41086.9|41109.4|41089.4|41106.9|41086.9|5
1733129420000|2024-12-02 08:50:20|41107|41087|41096.9|41076.9|41111.9|41091.9|41094.4|41074.4|16
1733129430000|2024-12-02 08:50:30|41096.7|41076.7|41091.9|41071.9|41096.7|41076.7|41091.9|41071.9|9
1733129440000|2024-12-02 08:50:40|41094.4|41074.4|41094.5|41074.5|41096.9|41076.9|41094.4|41074.4|5
1733129450000|2024-12-02 08:50:50|41091.9|41071.9|41086.9|41066.9|41091.9|41071.9|41086.9|41066.9|1
1733129460000|2024-12-02 08:51:00|41089.4|41069.4|41089.4|41069.4|41091.9|41071.9|41086.9|41066.9|18
1733129470000|2024-12-02 08:51:10|41084.7|41064.7|41096.9|41076.9|41099.4|41079.4|41081.9|41061.9|28
1733129480000|2024-12-02 08:51:20|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|2
1733129490000|2024-12-02 08:51:30|41089.5|41069.5|41091.9|41071.9|41091.9|41071.9|41086.7|41066.7|3
1733129500000|2024-12-02 08:51:40|41089.2|41069.2|41086.9|41066.9|41089.2|41069.2|41084.4|41064.4|3
1733129510000|2024-12-02 08:51:50|41084.4|41064.4|41079.4|41059.4|41084.4|41064.4|41079.4|41059.4|2
1733129520000|2024-12-02 08:52:00|41076.9|41056.9|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|1
1733129530000|2024-12-02 08:52:10|41076.7|41056.7|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|2
1733129540000|2024-12-02 08:52:20|||||||||2
1733129550000|2024-12-02 08:52:30|41069.4|41049.4|41074.4|41054.4|41074.4|41054.4|41069.4|41049.4|3
1733129560000|2024-12-02 08:52:40|41076.7|41056.7|41076.9|41056.9|41076.9|41056.9|41076.7|41056.7|0
1733129570000|2024-12-02 08:52:50|41079.4|41059.4|41079.4|41059.4|41081.9|41061.9|41079.4|41059.4|1
1733129580000|2024-12-02 08:53:00|41081.9|41061.9|41079.4|41059.4|41081.9|41061.9|41079.4|41059.4|0
1733129590000|2024-12-02 08:53:10|||||||||6
1733129600000|2024-12-02 08:53:20|41076.9|41056.9|41079.4|41059.4|41081.9|41061.9|41076.9|41056.9|8
1733129610000|2024-12-02 08:53:30|41084.2|41064.2|41081.9|41061.9|41084.4|41064.4|41081.9|41061.9|5
1733129620000|2024-12-02 08:53:40|41079.5|41059.5|41081.9|41061.9|41081.9|41061.9|41079.4|41059.4|0
1733129630000|2024-12-02 08:53:50|41082|41062|41082|41062|41084.4|41064.4|41082|41062|3
1733129640000|2024-12-02 08:54:00|41081.9|41061.9|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|0
1733129650000|2024-12-02 08:54:10|41082|41062|41081.9|41061.9|41084.2|41064.2|41079.4|41059.4|1
1733129660000|2024-12-02 08:54:20|41086.9|41066.9|41086.9|41066.9|41089.2|41069.2|41086.9|41066.9|2
1733129670000|2024-12-02 08:54:30|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|1
1733129680000|2024-12-02 08:54:40|41084.5|41064.5|41081.9|41061.9|41086.9|41066.9|41081.9|41061.9|1
1733129690000|2024-12-02 08:54:50|41079.4|41059.4|41074.4|41054.4|41079.4|41059.4|41071.9|41051.9|0
1733129700000|2024-12-02 08:55:00|41071.9|41051.9|41071.9|41051.9|41074.4|41054.4|41071.9|41051.9|0
1733129710000|2024-12-02 08:55:10|41072|41052|41071.9|41051.9|41072|41052|41071.9|41051.9|0
1733129720000|2024-12-02 08:55:20|41074.2|41054.2|41071.9|41051.9|41074.2|41054.2|41071.9|41051.9|0
1733129730000|2024-12-02 08:55:30|41072|41052|41076.9|41056.9|41076.9|41056.9|41071.9|41051.9|4
1733129740000|2024-12-02 08:55:40|41076.7|41056.7|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|0
1733129750000|2024-12-02 08:55:50|41079.4|41059.4|41086.9|41066.9|41086.9|41066.9|41079.4|41059.4|2
1733129760000|2024-12-02 08:56:00|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|2
1733129770000|2024-12-02 08:56:10|41089.5|41069.5|41101.7|41081.7|41101.7|41081.7|41089.4|41069.4|2
1733129780000|2024-12-02 08:56:20|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|4
1733129790000|2024-12-02 08:56:30|41099.4|41079.4|41104.4|41084.4|41106.9|41086.9|41099.4|41079.4|2
1733129800000|2024-12-02 08:56:40|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41096.9|41076.9|3
1733129810000|2024-12-02 08:56:50|41094.5|41074.5|41094.4|41074.4|41096.9|41076.9|41094.4|41074.4|0
1733129820000|2024-12-02 08:57:00|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|2
1733129830000|2024-12-02 08:57:10|41094.4|41074.4|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|0
1733129840000|2024-12-02 08:57:20|41094.4|41074.4|41101.6|41081.6|41101.6|41081.6|41094.4|41074.4|1
1733129850000|2024-12-02 08:57:30|41101.9|41081.9|41096.9|41076.9|41101.9|41081.9|41094.4|41074.4|0
1733129870000|2024-12-02 08:57:50|41094.5|41074.5|41094.4|41074.4|41094.5|41074.5|41094.4|41074.4|1
1733129880000|2024-12-02 08:58:00|41091.9|41071.9|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129890000|2024-12-02 08:58:10|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|3
1733129910000|2024-12-02 08:58:30|41089.5|41069.5|41086.9|41066.9|41089.5|41069.5|41086.9|41066.9|6
1733129930000|2024-12-02 08:58:50|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|3
1733129940000|2024-12-02 08:59:00|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129950000|2024-12-02 08:59:10|41089.4|41069.4|41091.9|41071.9|41091.9|41071.9|41089.4|41069.4|0
1733129960000|2024-12-02 08:59:20|41089.4|41069.4|41091.9|41071.9|41094.4|41074.4|41086.9|41066.9|2
1733129970000|2024-12-02 08:59:30|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|1
1733129980000|2024-12-02 08:59:40|41089.5|41069.5|41089.4|41069.4|41089.5|41069.5|41089.4|41069.4|0
1733129990000|2024-12-02 08:59:50|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|2
1733130000000|2024-12-02 09:00:00|41089.2|41069.2|41101.9|41081.9|41104.4|41084.4|41089.2|41069.2|10
1733130010000|2024-12-02 09:00:10|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|8
1733130020000|2024-12-02 09:00:20|41101.7|41081.7|41114.4|41094.4|41114.4|41094.4|41096.9|41076.9|10
1733130030000|2024-12-02 09:00:30|41116.9|41096.9|41114.4|41094.4|41119.4|41099.4|41109.4|41089.4|11
1733130040000|2024-12-02 09:00:40|41112|41092|41121.9|41101.9|41121.9|41101.9|41112|41092|15
1733130050000|2024-12-02 09:00:50|41119.5|41099.5|41144.4|41124.4|41144.4|41124.4|41119.4|41099.4|31
1733130060000|2024-12-02 09:01:00|41146.9|41126.9|41164.4|41144.4|41169.1|41149.1|41144.4|41124.4|37
1733130070000|2024-12-02 09:01:10|41162|41142|41154.4|41134.4|41166.9|41146.9|41151.7|41131.7|23
1733130080000|2024-12-02 09:01:20|41151.9|41131.9|41154.4|41134.4|41154.4|41134.4|41146.9|41126.9|7
1733130090000|2024-12-02 09:01:30|41151.9|41131.9|41171.7|41151.7|41171.7|41151.7|41151.9|41131.9|6
1733130100000|2024-12-02 09:01:40|41169.4|41149.4|41161.9|41141.9|41171.9|41151.9|41161.9|41141.9|6
1733130110000|2024-12-02 09:01:50|41159.4|41139.4|41164.4|41144.4|41164.4|41144.4|41154.5|41134.5|20
1733130120000|2024-12-02 09:02:00|41166.9|41146.9|41166.7|41146.7|41176.9|41156.9|41161.9|41141.9|21
1733130130000|2024-12-02 09:02:10|41164.4|41144.4|41161.9|41141.9|41164.4|41144.4|41156.9|41136.9|6
1733130140000|2024-12-02 09:02:20|41164.2|41144.2|41166.7|41146.7|41166.7|41146.7|41161.9|41141.9|2
1733130150000|2024-12-02 09:02:30|41161.9|41141.9|41161.9|41141.9|41161.9|41141.9|41159.4|41139.4|7
1733130160000|2024-12-02 09:02:40|41164.4|41144.4|41171.9|41151.9|41171.9|41151.9|41164.4|41144.4|1
1733130170000|2024-12-02 09:02:50|41176.7|41156.7|41166.9|41146.9|41176.9|41156.9|41166.9|41146.9|14
1733130180000|2024-12-02 09:03:00|41171.7|41151.7|41159.4|41139.4|41171.7|41151.7|41156.9|41136.9|6
1733130190000|2024-12-02 09:03:10|41151.9|41131.9|41159.4|41139.4|41161.9|41141.9|41151.9|41131.9|16
1733130200000|2024-12-02 09:03:20|41159.5|41139.5|41156.9|41136.9|41161.9|41141.9|41154.5|41134.5|10
1733130210000|2024-12-02 09:03:30|41161.9|41141.9|41164.4|41144.4|41166.7|41146.7|41161.9|41141.9|3
1733130220000|2024-12-02 09:03:40|41164.5|41144.5|41166.9|41146.9|41166.9|41146.9|41164.4|41144.4|0
1733130230000|2024-12-02 09:03:50|41169.4|41149.4|41169.4|41149.4|41171.9|41151.9|41169.4|41149.4|9
1733130240000|2024-12-02 09:04:00|41166.9|41146.9|41164.4|41144.4|41169.4|41149.4|41164.4|41144.4|6
1733130250000|2024-12-02 09:04:10|41166.9|41146.9|41166.9|41146.9|41174.2|41154.2|41166.9|41146.9|7
1733130260000|2024-12-02 09:04:20|41164.5|41144.5|41162|41142|41164.5|41144.5|41162|41142|3
1733130270000|2024-12-02 09:04:30|41159.5|41139.5|41161.9|41141.9|41164.4|41144.4|41159.4|41139.4|2
1733130280000|2024-12-02 09:04:40|41164.2|41144.2|41151.9|41131.9|41164.4|41144.4|41149.7|41129.7|15
1733130290000|2024-12-02 09:04:50|41154.2|41134.2|41151.9|41131.9|41154.4|41134.4|41151.9|41131.9|5
1733130300000|2024-12-02 09:05:00|41149.5|41129.5|41156.7|41136.7|41156.7|41136.7|41149.4|41129.4|6
1733130310000|2024-12-02 09:05:10|41154.4|41134.4|41156.9|41136.9|41156.9|41136.9|41154.4|41134.4|2
1733130320000|2024-12-02 09:05:20|41159.4|41139.4|41156.9|41136.9|41159.4|41139.4|41156.9|41136.9|6
1733130330000|2024-12-02 09:05:30|41154.4|41134.4|41146.9|41126.9|41154.4|41134.4|41146.9|41126.9|3
1733130340000|2024-12-02 09:05:40|41144.4|41124.4|41149.2|41129.2|41149.2|41129.2|41144.4|41124.4|3
1733130350000|2024-12-02 09:05:50|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41144.4|41124.4|6
1733130360000|2024-12-02 09:06:00|41154.1|41134.1|41154.4|41134.4|41159.4|41139.4|41154.1|41134.1|4
1733130370000|2024-12-02 09:06:10|41159.4|41139.4|41166.9|41146.9|41169.4|41149.4|41159.4|41139.4|19
1733130380000|2024-12-02 09:06:20|41164.5|41144.5|41166.7|41146.7|41169.2|41149.2|41164.4|41144.4|3
1733130390000|2024-12-02 09:06:30|41164.4|41144.4|41166.7|41146.7|41166.7|41146.7|41164.4|41144.4|4
1733130400000|2024-12-02 09:06:40|41169.2|41149.2|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|5
1733130410000|2024-12-02 09:06:50|41171.9|41151.9|41169.4|41149.4|41174.2|41154.2|41169.4|41149.4|7
1733130420000|2024-12-02 09:07:00|41166.9|41146.9|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|3
1733130430000|2024-12-02 09:07:10|41171.9|41151.9|41174.4|41154.4|41174.4|41154.4|41171.9|41151.9|4
1733130440000|2024-12-02 09:07:20|41169.7|41149.7|41169.4|41149.4|41171.7|41151.7|41169.4|41149.4|3
1733130450000|2024-12-02 09:07:30|41164.4|41144.4|41154.4|41134.4|41164.4|41144.4|41154.4|41134.4|10
1733130460000|2024-12-02 09:07:40|41152|41132|41144.4|41124.4|41152|41132|41141.9|41121.9|18
1733130470000|2024-12-02 09:07:50|41146.9|41126.9|41146.9|41126.9|41149.4|41129.4|41146.9|41126.9|5
1733130480000|2024-12-02 09:08:00|41149.2|41129.2|41131.9|41111.9|41149.4|41129.4|41129.5|41109.5|26
1733130490000|2024-12-02 09:08:10|41134.4|41114.4|41141.9|41121.9|41141.9|41121.9|41129.4|41109.4|13
1733130500000|2024-12-02 09:08:20|41144.2|41124.2|41149.4|41129.4|41151.9|41131.9|41141.9|41121.9|6
1733130510000|2024-12-02 09:08:30|41147|41127|41142|41122|41147|41127|41142|41122|1
1733130520000|2024-12-02 09:08:40|41144.2|41124.2|41146.9|41126.9|41146.9|41126.9|41144.2|41124.2|0
1733130530000|2024-12-02 09:08:50|41149.4|41129.4|41151.9|41131.9|41151.9|41131.9|41147|41127|3
1733130540000|2024-12-02 09:09:00|41149.4|41129.4|41146.9|41126.9|41154.2|41134.2|41146.9|41126.9|4
1733130550000|2024-12-02 09:09:10|41149.2|41129.2|41149.4|41129.4|41149.4|41129.4|41146.9|41126.9|2
1733130560000|2024-12-02 09:09:20|41154.1|41134.1|41151.9|41131.9|41156.7|41136.7|41151.9|41131.9|5
1733130570000|2024-12-02 09:09:30|41154.2|41134.2|41156.9|41136.9|41156.9|41136.9|41154.2|41134.2|0
1733130580000|2024-12-02 09:09:40|41154.5|41134.5|41166.9|41146.9|41166.9|41146.9|41154.4|41134.4|3
1733130590000|2024-12-02 09:09:50|41169.2|41149.2|41164.4|41144.4|41171.9|41151.9|41161.9|41141.9|6
1733130600000|2024-12-02 09:10:00|41166.7|41146.7|41169.2|41149.2|41169.2|41149.2|41166.7|41146.7|2
1733130610000|2024-12-02 09:10:10|41176.9|41156.9|41191.9|41171.9|41191.9|41171.9|41176.9|41156.9|11
1733130620000|2024-12-02 09:10:20|41194.2|41174.2|41176.9|41156.9|41196.9|41176.9|41176.9|41156.9|12
1733130630000|2024-12-02 09:10:30|41174.4|41154.4|41166.9|41146.9|41174.4|41154.4|41166.9|41146.9|0
1733130640000|2024-12-02 09:10:40|41164.4|41144.4|41169.5|41149.5|41171.9|41151.9|41164.4|41144.4|10
1733130650000|2024-12-02 09:10:50|41169.4|41149.4|41176.9|41156.9|41177|41157|41169.4|41149.4|2
1733130660000|2024-12-02 09:11:00|41179.4|41159.4|41184.4|41164.4|41186.9|41166.9|41174.6|41154.6|14
1733130670000|2024-12-02 09:11:10|41189.4|41169.4|41194.4|41174.4|41194.4|41174.4|41189.4|41169.4|2
1733130680000|2024-12-02 09:11:20|41191.9|41171.9|41191.9|41171.9|41194.4|41174.4|41191.9|41171.9|4
1733130690000|2024-12-02 09:11:30|41189.4|41169.4|41191.9|41171.9|41194.4|41174.4|41189.4|41169.4|2
1733130700000|2024-12-02 09:11:40|41189.6|41169.6|41179.6|41159.6|41189.6|41169.6|41179.6|41159.6|0
1733130710000|2024-12-02 09:11:50|41179.4|41159.4|41184.4|41164.4|41186.9|41166.9|41179.4|41159.4|3
1733130720000|2024-12-02 09:12:00|41181.9|41161.9|41174.6|41154.6|41181.9|41161.9|41174.6|41154.6|3
1733130730000|2024-12-02 09:12:10|41176.9|41156.9|41169.4|41149.4|41176.9|41156.9|41169.4|41149.4|6
1733130740000|2024-12-02 09:12:20|41171.8|41151.8|41171.9|41151.9|41171.9|41151.9|41169.4|41149.4|3
1733130750000|2024-12-02 09:12:30|41169.4|41149.4|41171.9|41151.9|41176.8|41156.8|41169.4|41149.4|3
1733130760000|2024-12-02 09:12:40|41167.2|41147.2|41166.9|41146.9|41169.4|41149.4|41166.9|41146.9|1
1733130770000|2024-12-02 09:12:50|||||||||1
1733130780000|2024-12-02 09:13:00|41169.3|41149.3|41171.9|41151.9|41171.9|41151.9|41166.9|41146.9|2
1733130790000|2024-12-02 09:13:10|41169.4|41149.4|41179.4|41159.4|41179.4|41159.4|41169.4|41149.4|1
1733130800000|2024-12-02 09:13:20|41176.9|41156.9|41184.4|41164.4|41184.4|41164.4|41176.9|41156.9|4
1733130810000|2024-12-02 09:13:30|41186.9|41166.9|41186.9|41166.9|41187.1|41167.1|41186.9|41166.9|3
1733130820000|2024-12-02 09:13:40|41189.4|41169.4|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|1
1733130830000|2024-12-02 09:13:50|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|0
1733130840000|2024-12-02 09:14:00|41184.4|41164.4|41181.9|41161.9|41184.4|41164.4|41179.4|41159.4|4
1733130850000|2024-12-02 09:14:10|41184.4|41164.4|41186.9|41166.9|41186.9|41166.9|41182.1|41162.1|7
1733130860000|2024-12-02 09:14:20|41189.4|41169.4|41191.9|41171.9|41191.9|41171.9|41186.9|41166.9|2
1733130870000|2024-12-02 09:14:30|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|13
1733130880000|2024-12-02 09:14:40|41199.4|41179.4|41201.8|41181.8|41201.8|41181.8|41199.4|41179.4|8
1733130890000|2024-12-02 09:14:50|41204.3|41184.3|41207.1|41187.1|41209.4|41189.4|41204.3|41184.3|5
1733130900000|2024-12-02 09:15:00|41206.9|41186.9|41201.9|41181.9|41209.4|41189.4|41199.4|41179.4|17
1733130910000|2024-12-02 09:15:10|41199.4|41179.4|41201.9|41181.9|41201.9|41181.9|41199.4|41179.4|0
1733130920000|2024-12-02 09:15:20|41199.4|41179.4|41201.9|41181.9|41201.9|41181.9|41199.4|41179.4|7
1733130930000|2024-12-02 09:15:30|41199.4|41179.4|41196.9|41176.9|41201.9|41181.9|41196.9|41176.9|5
1733130940000|2024-12-02 09:15:40|41199.3|41179.3|41196.9|41176.9|41201.9|41181.9|41196.9|41176.9|2
1733130950000|2024-12-02 09:15:50|41199.4|41179.4|41192.1|41172.1|41199.4|41179.4|41192.1|41172.1|5
1733130960000|2024-12-02 09:16:00|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|3
1733130970000|2024-12-02 09:16:10|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|1
1733130980000|2024-12-02 09:16:20|41194.4|41174.4|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|5
1733130990000|2024-12-02 09:16:30|41196.8|41176.8|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|4
1733131000000|2024-12-02 09:16:40|41194.6|41174.6|41191.9|41171.9|41196.9|41176.9|41191.9|41171.9|1
1733131010000|2024-12-02 09:16:50|41186.9|41166.9|41194.4|41174.4|41194.4|41174.4|41186.9|41166.9|6
1733131020000|2024-12-02 09:17:00|41199.4|41179.4|41209.4|41189.4|41209.4|41189.4|41199.4|41179.4|13
1733131030000|2024-12-02 09:17:10|41207.1|41187.1|41206.9|41186.9|41207.1|41187.1|41206.9|41186.9|3
1733131040000|2024-12-02 09:17:20|41209.3|41189.3|41211.9|41191.9|41211.9|41191.9|41209.3|41189.3|7
1733131050000|2024-12-02 09:17:30|41214.3|41194.3|41214.4|41194.4|41214.4|41194.4|41212.1|41192.1|2
1733131060000|2024-12-02 09:17:40|41214.3|41194.3|41214.4|41194.4|41214.4|41194.4|41214.3|41194.3|5
1733131070000|2024-12-02 09:17:50|41209.6|41189.6|41207.1|41187.1|41209.6|41189.6|41207.1|41187.1|6
1733131080000|2024-12-02 09:18:00|41209.6|41189.6|41214.4|41194.4|41216.9|41196.9|41209.6|41189.6|8
1733131090000|2024-12-02 09:18:10|41216.8|41196.8|41216.9|41196.9|41216.9|41196.9|41216.8|41196.8|0
1733131100000|2024-12-02 09:18:20|41219.3|41199.3|41214.4|41194.4|41221.9|41201.9|41214.4|41194.4|36
1733131110000|2024-12-02 09:18:30|41216.8|41196.8|41219.4|41199.4|41219.4|41199.4|41216.8|41196.8|6
1733131120000|2024-12-02 09:18:40|41216.9|41196.9|41216.9|41196.9|41217.1|41197.1|41214.4|41194.4|4
1733131130000|2024-12-02 09:18:50|41219.3|41199.3|41219.4|41199.4|41219.4|41199.4|41219.3|41199.3|1
1733131140000|2024-12-02 09:19:00|41221.8|41201.8|41221.9|41201.9|41221.9|41201.9|41219.4|41199.4|2
1733131150000|2024-12-02 09:19:10|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|1
1733131160000|2024-12-02 09:19:20|41224.3|41204.3|41224.4|41204.4|41229.4|41209.4|41222.1|41202.1|19
1733131170000|2024-12-02 09:19:30|41226.9|41206.9|41224.4|41204.4|41229.4|41209.4|41224.4|41204.4|7
1733131180000|2024-12-02 09:19:40|41229.4|41209.4|41222.1|41202.1|41229.4|41209.4|41222.1|41202.1|2
1733131190000|2024-12-02 09:19:50|41224.4|41204.4|41221.9|41201.9|41224.4|41204.4|41221.9|41201.9|1
1733131200000|2024-12-02 09:20:00|41219.6|41199.6|41221.9|41201.9|41222.1|41202.1|41219.4|41199.4|5
1733131210000|2024-12-02 09:20:10|41219.6|41199.6|41221.9|41201.9|41224.1|41204.1|41219.4|41199.4|2
1733131220000|2024-12-02 09:20:20|41224.4|41204.4|41221.9|41201.9|41224.4|41204.4|41219.4|41199.4|8
1733131230000|2024-12-02 09:20:30|41219.4|41199.4|41226.9|41206.9|41226.9|41206.9|41219.4|41199.4|11
1733131240000|2024-12-02 09:20:40|41224.4|41204.4|41221.9|41201.9|41224.4|41204.4|41221.9|41201.9|1
1733131250000|2024-12-02 09:20:50|41219.4|41199.4|41221.9|41201.9|41221.9|41201.9|41219.4|41199.4|0
1733131260000|2024-12-02 09:21:00|41224.3|41204.3|41226.9|41206.9|41226.9|41206.9|41224.3|41204.3|2
1733131270000|2024-12-02 09:21:10|41229.3|41209.3|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|14
1733131280000|2024-12-02 09:21:20|41224.6|41204.6|41219.4|41199.4|41224.6|41204.6|41216.9|41196.9|4
1733131290000|2024-12-02 09:21:30|41214.4|41194.4|41209.4|41189.4|41214.4|41194.4|41209.4|41189.4|1
1733131300000|2024-12-02 09:21:40|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|41211.9|41191.9|2
1733131310000|2024-12-02 09:21:50|41209.4|41189.4|41211.9|41191.9|41211.9|41191.9|41209.4|41189.4|2
1733131320000|2024-12-02 09:22:00|41209.6|41189.6|41206.9|41186.9|41209.6|41189.6|41206.9|41186.9|8
1733131330000|2024-12-02 09:22:10|41209.3|41189.3|41204.4|41184.4|41209.4|41189.4|41204.4|41184.4|3
1733131340000|2024-12-02 09:22:20|41206.9|41186.9|41211.9|41191.9|41212.1|41192.1|41206.9|41186.9|9
1733131350000|2024-12-02 09:22:30|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|0
1733131360000|2024-12-02 09:22:40|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|0
1733131370000|2024-12-02 09:22:50|41216.9|41196.9|41216.9|41196.9|41219.4|41199.4|41216.9|41196.9|10
1733131380000|2024-12-02 09:23:00|41219.4|41199.4|41211.9|41191.9|41219.4|41199.4|41211.9|41191.9|5
1733131390000|2024-12-02 09:23:10|41206.9|41186.9|41204.6|41184.6|41206.9|41186.9|41204.6|41184.6|1
1733131400000|2024-12-02 09:23:20|41202.1|41182.1|41194.4|41174.4|41202.1|41182.1|41194.4|41174.4|5
1733131410000|2024-12-02 09:23:30|41194.3|41174.3|41196.9|41176.9|41196.9|41176.9|41191.9|41171.9|6
1733131420000|2024-12-02 09:23:40|41199.3|41179.3|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1733131430000|2024-12-02 09:23:50|41199.6|41179.6|41194.4|41174.4|41201.9|41181.9|41194.4|41174.4|8
1733131440000|2024-12-02 09:24:00|41199.4|41179.4|41191.9|41171.9|41199.4|41179.4|41191.9|41171.9|6
1733131450000|2024-12-02 09:24:10|41194.4|41174.4|41189.4|41169.4|41194.4|41174.4|41189.4|41169.4|4
1733131460000|2024-12-02 09:24:20|41186.9|41166.9|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|0
1733131470000|2024-12-02 09:24:30|41191.9|41171.9|41194.4|41174.4|41196.9|41176.9|41191.9|41171.9|5
1733131480000|2024-12-02 09:24:40|41196.9|41176.9|41196.9|41176.9|41199.3|41179.3|41194.4|41174.4|4
1733131490000|2024-12-02 09:24:50|41199.4|41179.4|41196.9|41176.9|41199.4|41179.4|41194.4|41174.4|0
1733131500000|2024-12-02 09:25:00|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|3
1733131510000|2024-12-02 09:25:10|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|0
1733131520000|2024-12-02 09:25:20|41196.9|41176.9|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|4
1733131530000|2024-12-02 09:25:30|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|5
1733131540000|2024-12-02 09:25:40|||||||||2
1733131550000|2024-12-02 09:25:50|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|3
1733131560000|2024-12-02 09:26:00|41199.4|41179.4|41201.9|41181.9|41202.1|41182.1|41199.4|41179.4|0
1733131570000|2024-12-02 09:26:10|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|2
1733131580000|2024-12-02 09:26:20|41209.4|41189.4|41211.9|41191.9|41211.9|41191.9|41209.4|41189.4|3
1733131590000|2024-12-02 09:26:30|41214.3|41194.3|41214.4|41194.4|41214.4|41194.4|41211.9|41191.9|0
1733131600000|2024-12-02 09:26:40|41212.1|41192.1|41211.9|41191.9|41214.4|41194.4|41211.9|41191.9|4
1733131620000|2024-12-02 09:27:00|41209.6|41189.6|41216.9|41196.9|41216.9|41196.9|41209.6|41189.6|3
1733131630000|2024-12-02 09:27:10|41214.4|41194.4|41211.9|41191.9|41214.4|41194.4|41211.9|41191.9|3
1733131640000|2024-12-02 09:27:20|41209.4|41189.4|41211.9|41191.9|41211.9|41191.9|41209.4|41189.4|0
1733131650000|2024-12-02 09:27:30|41209.6|41189.6|41209.4|41189.4|41211.8|41191.8|41209.4|41189.4|0
1733131660000|2024-12-02 09:27:40|41206.9|41186.9|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|5
1733131670000|2024-12-02 09:27:50|41206.9|41186.9|41206.9|41186.9|41209.4|41189.4|41206.9|41186.9|4
1733131680000|2024-12-02 09:28:00|41209.4|41189.4|41204.4|41184.4|41209.4|41189.4|41204.4|41184.4|2
1733131700000|2024-12-02 09:28:20|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|2
1733131710000|2024-12-02 09:28:30|41209.4|41189.4|41214.4|41194.4|41214.4|41194.4|41209.4|41189.4|2
1733131720000|2024-12-02 09:28:40|41211.9|41191.9|41211.9|41191.9|41214.4|41194.4|41211.9|41191.9|4
1733131730000|2024-12-02 09:28:50|41214.4|41194.4|41211.9|41191.9|41214.4|41194.4|41211.9|41191.9|0
1733131740000|2024-12-02 09:29:00|41209.4|41189.4|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|1
1733131750000|2024-12-02 09:29:10|41207.1|41187.1|41204.4|41184.4|41207.1|41187.1|41204.4|41184.4|0
1733131760000|2024-12-02 09:29:20|41204.6|41184.6|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|3
1733131770000|2024-12-02 09:29:30|41204.6|41184.6|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|0
1733131780000|2024-12-02 09:29:40|41201.9|41181.9|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|1
1733131790000|2024-12-02 09:29:50|41201.8|41181.8|41201.9|41181.9|41204.4|41184.4|41199.4|41179.4|1
1733131800000|2024-12-02 09:30:00|41199.4|41179.4|41204.4|41184.4|41204.4|41184.4|41199.4|41179.4|0
1733131810000|2024-12-02 09:30:10|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|2
1733131820000|2024-12-02 09:30:20|41206.9|41186.9|41209.4|41189.4|41211.9|41191.9|41206.9|41186.9|7
1733131830000|2024-12-02 09:30:30|41207.1|41187.1|41206.9|41186.9|41209.4|41189.4|41206.9|41186.9|3
1733131850000|2024-12-02 09:30:50|||||||||1
1733131860000|2024-12-02 09:31:00|41209.4|41189.4|41206.9|41186.9|41209.4|41189.4|41206.9|41186.9|2
1733131870000|2024-12-02 09:31:10|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|6
1733131880000|2024-12-02 09:31:20|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|41211.8|41191.8|4
1733131890000|2024-12-02 09:31:30|41214.3|41194.3|41211.8|41191.8|41214.3|41194.3|41211.8|41191.8|1
1733131900000|2024-12-02 09:31:40|41214.3|41194.3|41214.4|41194.4|41214.4|41194.4|41209.4|41189.4|2
1733131910000|2024-12-02 09:31:50|41216.9|41196.9|41216.9|41196.9|41219.4|41199.4|41216.9|41196.9|8
1733131920000|2024-12-02 09:32:00|41219.3|41199.3|41219.4|41199.4|41219.4|41199.4|41216.9|41196.9|4
1733131930000|2024-12-02 09:32:10|41216.9|41196.9|41221.9|41201.9|41221.9|41201.9|41216.9|41196.9|1
1733131940000|2024-12-02 09:32:20|41224.3|41204.3|41226.9|41206.9|41231.8|41211.8|41224.3|41204.3|9
1733131950000|2024-12-02 09:32:30|41224.4|41204.4|41219.4|41199.4|41224.4|41204.4|41219.4|41199.4|4
1733131960000|2024-12-02 09:32:40|41217.1|41197.1|41219.3|41199.3|41219.4|41199.4|41214.4|41194.4|2
1733131970000|2024-12-02 09:32:50|41219.4|41199.4|41216.9|41196.9|41219.4|41199.4|41216.9|41196.9|1
1733131980000|2024-12-02 09:33:00|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41214.4|41194.4|2
1733131990000|2024-12-02 09:33:10|41219.3|41199.3|41221.9|41201.9|41221.9|41201.9|41216.9|41196.9|0
1733132000000|2024-12-02 09:33:20|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|0
1733132010000|2024-12-02 09:33:30|41221.8|41201.8|41221.9|41201.9|41221.9|41201.9|41221.8|41201.8|2
1733132020000|2024-12-02 09:33:40|41222|41202|41222.1|41202.1|41224.5|41204.5|41222|41202|0
1733132030000|2024-12-02 09:33:50|41224.3|41204.3|41222|41202|41224.5|41204.5|41222|41202|0
1733132040000|2024-12-02 09:34:00|41224.5|41204.5|41227|41207|41227|41207|41224.5|41204.5|3
1733132050000|2024-12-02 09:34:10|41229.5|41209.5|41227|41207|41229.5|41209.5|41227|41207|2
1733132060000|2024-12-02 09:34:20|||||||||1
1733132070000|2024-12-02 09:34:30|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|41229.5|41209.5|1
1733132080000|2024-12-02 09:34:40|41227|41207|41229.5|41209.5|41229.5|41209.5|41227|41207|4
1733132090000|2024-12-02 09:34:50|41232|41212|41232|41212|41232|41212|41232|41212|3
1733132100000|2024-12-02 09:35:00|41234.3|41214.3|41239.5|41219.5|41242|41222|41234.3|41214.3|25
1733132110000|2024-12-02 09:35:10|41242|41222|41242|41222|41242|41222|41242|41222|9
1733132120000|2024-12-02 09:35:20|41239.6|41219.6|41239.5|41219.5|41239.6|41219.6|41239.5|41219.5|13
1733132130000|2024-12-02 09:35:30|41237|41217|41239.5|41219.5|41239.5|41219.5|41237|41217|1
1733132140000|2024-12-02 09:35:40|41242|41222|41237.1|41217.1|41242|41222|41237.1|41217.1|5
1733132150000|2024-12-02 09:35:50|41237|41217|41234.5|41214.5|41237|41217|41234.5|41214.5|0
1733132160000|2024-12-02 09:36:00|41239.5|41219.5|41234.5|41214.5|41239.5|41219.5|41234.5|41214.5|7
1733132170000|2024-12-02 09:36:10|41237|41217|41237|41217|41237|41217|41234.5|41214.5|1
1733132180000|2024-12-02 09:36:20|41239.3|41219.3|41236.8|41216.8|41239.3|41219.3|41236.8|41216.8|2
1733132190000|2024-12-02 09:36:30|41234.5|41214.5|41232.1|41212.1|41234.5|41214.5|41232.1|41212.1|6
1733132200000|2024-12-02 09:36:40|41229.6|41209.6|41227|41207|41229.6|41209.6|41227|41207|10
1733132210000|2024-12-02 09:36:50|41224.5|41204.5|41227|41207|41227|41207|41224.5|41204.5|3
1733132220000|2024-12-02 09:37:00|41229.3|41209.3|41227|41207|41229.5|41209.5|41224.5|41204.5|10
1733132230000|2024-12-02 09:37:10|41229.3|41209.3|41227|41207|41229.5|41209.5|41224.5|41204.5|2
1733132240000|2024-12-02 09:37:20|41224.6|41204.6|41229.5|41209.5|41229.5|41209.5|41224.6|41204.6|1
1733132250000|2024-12-02 09:37:30|41229.6|41209.6|41232|41212|41232|41212|41229.6|41209.6|2
1733132260000|2024-12-02 09:37:40|41234.5|41214.5|41232|41212|41234.5|41214.5|41229.5|41209.5|19
1733132280000|2024-12-02 09:38:00|41229.6|41209.6|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|1
1733132290000|2024-12-02 09:38:10|41237|41217|41237|41217|41237|41217|41234.5|41214.5|2
1733132300000|2024-12-02 09:38:20|41234.5|41214.5|41239.5|41219.5|41239.5|41219.5|41234.5|41214.5|1
1733132320000|2024-12-02 09:38:40|41242|41222|41242|41222|41242|41222|41242|41222|2
1733132330000|2024-12-02 09:38:50|41239.6|41219.6|41242|41222|41244.5|41224.5|41239.6|41219.6|12
1733132340000|2024-12-02 09:39:00|41244.5|41224.5|41259.5|41239.5|41259.5|41239.5|41244.5|41224.5|45
1733132350000|2024-12-02 09:39:10|||||||||2
1733132360000|2024-12-02 09:39:20|41262|41242|41262|41242|41262|41242|41261.8|41241.8|1
1733132370000|2024-12-02 09:39:30|41264.5|41244.5|41264.3|41244.3|41264.5|41244.5|41264.3|41244.3|1
1733132380000|2024-12-02 09:39:40|41262|41242|41261.8|41241.8|41262|41242|41259.6|41239.6|10
1733132390000|2024-12-02 09:39:50|41262|41242|41264.5|41244.5|41264.5|41244.5|41259.5|41239.5|4
1733132400000|2024-12-02 09:40:00|||||||||2
1733132410000|2024-12-02 09:40:10|41262.1|41242.1|41264.5|41244.5|41264.5|41244.5|41262.1|41242.1|7
1733132420000|2024-12-02 09:40:20|41262|41242|41257|41237|41262|41242|41257|41237|11
1733132430000|2024-12-02 09:40:30|41254.5|41234.5|41252|41232|41254.5|41234.5|41252|41232|1
1733132440000|2024-12-02 09:40:40|41251.8|41231.8|41249.5|41229.5|41252|41232|41249.5|41229.5|2
1733132450000|2024-12-02 09:40:50|41252|41232|41249.5|41229.5|41252|41232|41249.5|41229.5|6
1733132460000|2024-12-02 09:41:00|41247|41227|41244.5|41224.5|41247|41227|41244.5|41224.5|8
1733132470000|2024-12-02 09:41:10|41247|41227|41244.5|41224.5|41247|41227|41244.5|41224.5|4
1733132480000|2024-12-02 09:41:20|41247|41227|41244.5|41224.5|41247|41227|41244.5|41224.5|3
1733132490000|2024-12-02 09:41:30|41246.8|41226.8|41242|41222|41247|41227|41242|41222|1
1733132500000|2024-12-02 09:41:40|41239.5|41219.5|41237|41217|41239.5|41219.5|41237|41217|2
1733132510000|2024-12-02 09:41:50|41239.3|41219.3|41239.5|41219.5|41239.5|41219.5|41234.5|41214.5|2
1733132520000|2024-12-02 09:42:00|41242|41222|41242|41222|41242|41222|41242|41222|0
1733132530000|2024-12-02 09:42:10|41241.8|41221.8|41244.5|41224.5|41244.5|41224.5|41239.6|41219.6|3
1733132540000|2024-12-02 09:42:20|||||||||3
1733132550000|2024-12-02 09:42:30|41247|41227|41247|41227|41247|41227|41247|41227|1
1733132560000|2024-12-02 09:42:40|41246.8|41226.8|41244.5|41224.5|41247|41227|41244.5|41224.5|4
1733132570000|2024-12-02 09:42:50|41242.1|41222.1|41239.6|41219.6|41242.1|41222.1|41239.6|41219.6|1
1733132580000|2024-12-02 09:43:00|41237|41217|41239.5|41219.5|41239.5|41219.5|41234.5|41214.5|7
1733132590000|2024-12-02 09:43:10|41242|41222|41242|41222|41242|41222|41239.5|41219.5|1
1733132600000|2024-12-02 09:43:20|41244.3|41224.3|41242|41222|41244.3|41224.3|41242|41222|0
1733132610000|2024-12-02 09:43:30|41244.3|41224.3|41242|41222|41244.5|41224.5|41242|41222|16
1733132620000|2024-12-02 09:43:40|||||||||1
1733132640000|2024-12-02 09:44:00|41239.6|41219.6|41239.5|41219.5|41239.6|41219.6|41237.1|41217.1|3
1733132650000|2024-12-02 09:44:10|41237|41217|41237|41217|41237|41217|41237|41217|2
1733132660000|2024-12-02 09:44:20|41234.6|41214.6|41234.5|41214.5|41237|41217|41234.5|41214.5|13
1733132670000|2024-12-02 09:44:30|41232|41212|41237|41217|41237|41217|41232|41212|5
1733132690000|2024-12-02 09:44:50|41239.5|41219.5|41239.5|41219.5|41242|41222|41237|41217|1
1733132700000|2024-12-02 09:45:00|41242|41222|41239.5|41219.5|41242|41222|41239.5|41219.5|2
1733132710000|2024-12-02 09:45:10|||||||||2
1733132720000|2024-12-02 09:45:20|41237.1|41217.1|41229.5|41209.5|41237.1|41217.1|41229.5|41209.5|16
1733132730000|2024-12-02 09:45:30|41227|41207|41214.5|41194.5|41227|41207|41214.5|41194.5|15
1733132740000|2024-12-02 09:45:40|41217|41197|41214.5|41194.5|41217|41197|41209.6|41189.6|10
1733132750000|2024-12-02 09:45:50|41214.6|41194.6|41214.5|41194.5|41214.6|41194.6|41214.5|41194.5|3
1733132760000|2024-12-02 09:46:00|41217|41197|41214.5|41194.5|41217|41197|41214.5|41194.5|3
1733132770000|2024-12-02 09:46:10|41219.5|41199.5|41219.5|41199.5|41219.5|41199.5|41219.5|41199.5|2
1733132780000|2024-12-02 09:46:20|41222|41202|41219.5|41199.5|41222|41202|41219.5|41199.5|0
1733132790000|2024-12-02 09:46:30|41217|41197|41214.5|41194.5|41217|41197|41214.5|41194.5|1
1733132800000|2024-12-02 09:46:40|41212|41192|41212|41192|41212|41192|41212|41192|1
1733132810000|2024-12-02 09:46:50|41214.3|41194.3|41201.8|41181.8|41214.3|41194.3|41201.8|41181.8|9
1733132820000|2024-12-02 09:47:00|41197|41177|41197|41177|41199.5|41179.5|41197|41177|9
1733132830000|2024-12-02 09:47:10|41199.5|41179.5|41199.5|41179.5|41202|41182|41197|41177|13
1733132840000|2024-12-02 09:47:20|41202|41182|41199.5|41179.5|41204.3|41184.3|41199.5|41179.5|4
1733132850000|2024-12-02 09:47:30|41201.8|41181.8|41199.5|41179.5|41201.8|41181.8|41197|41177|1
1733132860000|2024-12-02 09:47:40|41197|41177|41197|41177|41197|41177|41197|41177|0
1733132870000|2024-12-02 09:47:50|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41192|41172|9
1733132880000|2024-12-02 09:48:00|41192|41172|41189.5|41169.5|41192|41172|41189.5|41169.5|7
1733132890000|2024-12-02 09:48:10|41191.8|41171.8|41184.5|41164.5|41192|41172|41182|41162|13
1733132900000|2024-12-02 09:48:20|41182.1|41162.1|41184.5|41164.5|41184.5|41164.5|41182|41162|2
1733132910000|2024-12-02 09:48:30|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|1
1733132930000|2024-12-02 09:48:50|41192|41172|41194.5|41174.5|41194.5|41174.5|41192|41172|5
1733132940000|2024-12-02 09:49:00|41197|41177|41194.5|41174.5|41197|41177|41194.5|41174.5|2
1733132950000|2024-12-02 09:49:10|41197|41177|41194.6|41174.6|41197|41177|41194.5|41174.5|0
1733132960000|2024-12-02 09:49:20|41197|41177|41201.8|41181.8|41201.8|41181.8|41197|41177|1
1733132970000|2024-12-02 09:49:30|41199.5|41179.5|41202|41182|41202|41182|41199.5|41179.5|2
1733132980000|2024-12-02 09:49:40|41199.5|41179.5|41202|41182|41202|41182|41199.5|41179.5|1
1733132990000|2024-12-02 09:49:50|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41202|41182|0
1733133000000|2024-12-02 09:50:00|41202.1|41182.1|41204.5|41184.5|41204.5|41184.5|41199.5|41179.5|2
1733133010000|2024-12-02 09:50:10|41202.1|41182.1|41202|41182|41204.3|41184.3|41202|41182|2
1733133020000|2024-12-02 09:50:20|41199.6|41179.6|41204.5|41184.5|41204.5|41184.5|41199.6|41179.6|4
1733133030000|2024-12-02 09:50:30|||||||||2
1733133050000|2024-12-02 09:50:50|41206.8|41186.8|41207|41187|41207|41187|41206.8|41186.8|0
1733133060000|2024-12-02 09:51:00|41209.3|41189.3|41212|41192|41214.5|41194.5|41209.3|41189.3|7
1733133070000|2024-12-02 09:51:10|||||||||2
1733133080000|2024-12-02 09:51:20|41214.3|41194.3|41217|41197|41217|41197|41212.1|41192.1|5
1733133090000|2024-12-02 09:51:30|41214.6|41194.6|41214.5|41194.5|41217|41197|41214.5|41194.5|2
1733133110000|2024-12-02 09:51:50|41212.1|41192.1|41212|41192|41212.1|41192.1|41212|41192|0
1733133120000|2024-12-02 09:52:00|41214.3|41194.3|41212|41192|41214.5|41194.5|41209.5|41189.5|1
1733133130000|2024-12-02 09:52:10|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|0
1733133150000|2024-12-02 09:52:30|41217|41197|41217|41197|41217|41197|41217|41197|1
1733133180000|2024-12-02 09:53:00|41217.1|41197.1|41224.5|41204.5|41224.5|41204.5|41217.1|41197.1|3
1733133190000|2024-12-02 09:53:10|41219.5|41199.5|41219.5|41199.5|41222|41202|41219.5|41199.5|2
1733133200000|2024-12-02 09:53:20|41217.1|41197.1|41217|41197|41219.5|41199.5|41217|41197|1
1733133210000|2024-12-02 09:53:30|41219.3|41199.3|41217|41197|41219.3|41199.3|41214.6|41194.6|1
1733133240000|2024-12-02 09:54:00|41214.6|41194.6|41216.8|41196.8|41217|41197|41214.5|41194.5|1
1733133250000|2024-12-02 09:54:10|41214.5|41194.5|41214.3|41194.3|41214.5|41194.5|41212|41192|1
1733133260000|2024-12-02 09:54:20|41212.1|41192.1|41212|41192|41214.5|41194.5|41212|41192|5
1733133270000|2024-12-02 09:54:30|41209.6|41189.6|41212|41192|41212|41192|41209.6|41189.6|1
1733133280000|2024-12-02 09:54:40|41214.5|41194.5|41217|41197|41217|41197|41214.3|41194.3|0
1733133290000|2024-12-02 09:54:50|41214.5|41194.5|41217|41197|41217|41197|41214.5|41194.5|0
1733133300000|2024-12-02 09:55:00|41214.5|41194.5|41217.1|41197.1|41219.5|41199.5|41214.5|41194.5|3
1733133310000|2024-12-02 09:55:10|41219.3|41199.3|41219.5|41199.5|41219.5|41199.5|41217|41197|1
1733133320000|2024-12-02 09:55:20|41221.8|41201.8|41222|41202|41222|41202|41221.8|41201.8|0
1733133340000|2024-12-02 09:55:40|41219.5|41199.5|41222|41202|41222|41202|41219.5|41199.5|1
1733133350000|2024-12-02 09:55:50|41219.5|41199.5|41222|41202|41224.5|41204.5|41219.5|41199.5|2
1733133360000|2024-12-02 09:56:00|41224.3|41204.3|41224.5|41204.5|41224.5|41204.5|41224.3|41204.3|0
1733133370000|2024-12-02 09:56:10|41222.1|41202.1|41222|41202|41222.1|41202.1|41222|41202|6
1733133380000|2024-12-02 09:56:20|41224.5|41204.5|41229.5|41209.5|41229.5|41209.5|41224.5|41204.5|1
1733133400000|2024-12-02 09:56:40|||||||||1
1733133410000|2024-12-02 09:56:50|41227.2|41207.2|41227|41207|41229.5|41209.5|41227|41207|3
1733133420000|2024-12-02 09:57:00|41231.9|41211.9|41227|41207|41231.9|41211.9|41227|41207|1
1733133430000|2024-12-02 09:57:10|41229.5|41209.5|41232|41212|41232|41212|41227|41207|1
1733133450000|2024-12-02 09:57:30|41229.7|41209.7|41227|41207|41229.7|41209.7|41227|41207|5
1733133490000|2024-12-02 09:58:10|41227.2|41207.2|41227.2|41207.2|41227.2|41207.2|41227.2|41207.2|0
1733133500000|2024-12-02 09:58:20|41231.9|41211.9|41232|41212|41237|41217|41231.9|41211.9|0
1733133510000|2024-12-02 09:58:30|41229.7|41209.7|41229.5|41209.5|41232|41212|41229.5|41209.5|1
1733133520000|2024-12-02 09:58:40|41227|41207|41227|41207|41227|41207|41227|41207|1
1733133530000|2024-12-02 09:58:50|41224.7|41204.7|41224.5|41204.5|41224.7|41204.7|41224.5|41204.5|0
1733133540000|2024-12-02 09:59:00|41226.9|41206.9|41222|41202|41227|41207|41222|41202|0
1733133550000|2024-12-02 09:59:10|41219.5|41199.5|41219.5|41199.5|41222|41202|41219.5|41199.5|2
1733133560000|2024-12-02 09:59:20|41221.9|41201.9|41217|41197|41221.9|41201.9|41214.5|41194.5|0
1733133570000|2024-12-02 09:59:30|41214.7|41194.7|41212.2|41192.2|41217|41197|41209.8|41189.8|3
1733133580000|2024-12-02 09:59:40|41212|41192|41212|41192|41214.5|41194.5|41212|41192|0
1733133590000|2024-12-02 09:59:50|41214.5|41194.5|41217|41197|41217|41197|41212|41192|1
1733133600000|2024-12-02 10:00:00|41219.5|41199.5|41209.5|41189.5|41219.5|41199.5|41184.8|41164.8|94
1733133610000|2024-12-02 10:00:10|41211.9|41191.9|41209.7|41189.7|41212.2|41192.2|41209.7|41189.7|10
1733133620000|2024-12-02 10:00:20|41212|41192|41219.7|41199.7|41219.7|41199.7|41212|41192|17
1733133630000|2024-12-02 10:00:30|41222|41202|41244.5|41224.5|41251.9|41231.9|41222|41202|73
1733133640000|2024-12-02 10:00:40|41242|41222|41242.2|41222.2|41242.2|41222.2|41239.7|41219.7|3
1733133650000|2024-12-02 10:00:50|41239.7|41219.7|41242.2|41222.2|41242.2|41222.2|41239.7|41219.7|5
1733133660000|2024-12-02 10:01:00|41239.7|41219.7|41242.2|41222.2|41242.2|41222.2|41239.7|41219.7|6
1733133670000|2024-12-02 10:01:10|41239.7|41219.7|41244.7|41224.7|41244.7|41224.7|41239.7|41219.7|6
1733133680000|2024-12-02 10:01:20|41244.5|41224.5|41244.4|41224.4|41244.5|41224.5|41239.7|41219.7|10
1733133690000|2024-12-02 10:01:30|41244.5|41224.5|41247.2|41227.2|41252|41232|41244.5|41224.5|11
1733133700000|2024-12-02 10:01:40|41247|41227|41234.5|41214.5|41247|41227|41234.5|41214.5|19
1733133710000|2024-12-02 10:01:50|41237|41217|41237|41217|41237|41217|41234.5|41214.5|2
1733133720000|2024-12-02 10:02:00|41242|41222|41242|41222|41242|41222|41242|41222|1
1733133730000|2024-12-02 10:02:10|41244.4|41224.4|41247|41227|41249.4|41229.4|41244.4|41224.4|2
1733133740000|2024-12-02 10:02:20|41249.4|41229.4|41249.5|41229.5|41249.5|41229.5|41247|41227|0
1733133750000|2024-12-02 10:02:30|41252|41232|41254.5|41234.5|41261.9|41241.9|41252|41232|12
1733133760000|2024-12-02 10:02:40|41257|41237|41257|41237|41257|41237|41254.5|41234.5|8
1733133770000|2024-12-02 10:02:50|41254.5|41234.5|41257|41237|41257|41237|41252|41232|5
1733133780000|2024-12-02 10:03:00|41254.7|41234.7|41252|41232|41254.7|41234.7|41249.5|41229.5|3
1733133790000|2024-12-02 10:03:10|41252.2|41232.2|41254.5|41234.5|41254.5|41234.5|41252|41232|9
1733133800000|2024-12-02 10:03:20|41256.9|41236.9|41257|41237|41257|41237|41254.5|41234.5|2
1733133810000|2024-12-02 10:03:30|41259.5|41239.5|41257|41237|41259.5|41239.5|41257|41237|0
1733133820000|2024-12-02 10:03:40|41259.4|41239.4|41259.5|41239.5|41259.5|41239.5|41259.4|41239.4|1
1733133830000|2024-12-02 10:03:50|41259.7|41239.7|41257|41237|41262|41242|41257|41237|0
1733133840000|2024-12-02 10:04:00|41257.2|41237.2|41274.5|41254.5|41279.5|41259.5|41257|41237|15
1733133850000|2024-12-02 10:04:10|41277|41257|41277|41257|41277|41257|41277|41257|4
1733133860000|2024-12-02 10:04:20|41279.5|41259.5|41279.5|41259.5|41282|41262|41279.5|41259.5|8
1733133870000|2024-12-02 10:04:30|41281.9|41261.9|41282|41262|41282|41262|41279.7|41259.7|4
1733133880000|2024-12-02 10:04:40|41279.7|41259.7|41279.5|41259.5|41284.4|41264.4|41279.5|41259.5|1
1733133890000|2024-12-02 10:04:50|41282|41262|41282|41262|41284.5|41264.5|41281.9|41261.9|6
1733133900000|2024-12-02 10:05:00|41284.5|41264.5|41292|41272|41292|41272|41284.5|41264.5|10
1733133910000|2024-12-02 10:05:10|41289.7|41269.7|41297|41277|41299.5|41279.5|41289.5|41269.5|13
1733133920000|2024-12-02 10:05:20|41299.5|41279.5|41299.5|41279.5|41301.9|41281.9|41297.2|41277.2|15
1733133930000|2024-12-02 10:05:30|41302|41282|41299.7|41279.7|41304.5|41284.5|41299.5|41279.5|7
1733133940000|2024-12-02 10:05:40|41301.9|41281.9|41302|41282|41302|41282|41299.5|41279.5|5
1733133950000|2024-12-02 10:05:50|41299.5|41279.5|41294.5|41274.5|41299.5|41279.5|41294.5|41274.5|15
1733133960000|2024-12-02 10:06:00|41296.9|41276.9|41292|41272|41296.9|41276.9|41289.7|41269.7|6
1733133970000|2024-12-02 10:06:10|41289.5|41269.5|41287|41267|41292|41272|41284.5|41264.5|6
1733133980000|2024-12-02 10:06:20|41287.2|41267.2|41299.5|41279.5|41299.5|41279.5|41287.2|41267.2|9
1733133990000|2024-12-02 10:06:30|41301.9|41281.9|41302|41282|41302|41282|41299.5|41279.5|4
1733134000000|2024-12-02 10:06:40|41304.4|41284.4|41299.5|41279.5|41304.5|41284.5|41299.5|41279.5|8
1733134010000|2024-12-02 10:06:50|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|9
1733134020000|2024-12-02 10:07:00|41306.9|41286.9|41314.5|41294.5|41314.5|41294.5|41306.9|41286.9|8
1733134030000|2024-12-02 10:07:10|41317|41297|41319.5|41299.5|41324.5|41304.5|41317|41297|20
1733134040000|2024-12-02 10:07:20|41322|41302|41314.5|41294.5|41322|41302|41314.4|41294.4|7
1733134050000|2024-12-02 10:07:30|41317|41297|41317|41297|41317|41297|41312|41292|9
1733134060000|2024-12-02 10:07:40|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|3
1733134070000|2024-12-02 10:07:50|41321.9|41301.9|41319.5|41299.5|41324.5|41304.5|41319.5|41299.5|7
1733134080000|2024-12-02 10:08:00|41322|41302|41322|41302|41322|41302|41322|41302|4
1733134090000|2024-12-02 10:08:10|41324.5|41304.5|41327|41307|41329.5|41309.5|41324.5|41304.5|13
1733134100000|2024-12-02 10:08:20|41329.5|41309.5|41336.9|41316.9|41336.9|41316.9|41329.5|41309.5|13
1733134110000|2024-12-02 10:08:30|41337|41317|41339.5|41319.5|41339.5|41319.5|41334.5|41314.5|1
1733134120000|2024-12-02 10:08:40|41337|41317|41334.5|41314.5|41337|41317|41334.5|41314.5|9
1733134130000|2024-12-02 10:08:50|41339.5|41319.5|41334.5|41314.5|41339.5|41319.5|41334.5|41314.5|7
1733134140000|2024-12-02 10:09:00|41336.9|41316.9|41319.7|41299.7|41336.9|41316.9|41319.7|41299.7|15
1733134150000|2024-12-02 10:09:10|41317|41297|41322|41302|41322|41302|41317|41297|3
1733134160000|2024-12-02 10:09:20|41324.5|41304.5|41324.4|41304.4|41327|41307|41322|41302|13
1733134170000|2024-12-02 10:09:30|41322|41302|41319.5|41299.5|41322|41302|41319.5|41299.5|6
1733134180000|2024-12-02 10:09:40|41322|41302|41322|41302|41322|41302|41319.7|41299.7|3
1733134190000|2024-12-02 10:09:50|41322.2|41302.2|41332|41312|41334.5|41314.5|41322.2|41302.2|12
1733134200000|2024-12-02 10:10:00|41329.7|41309.7|41332|41312|41342|41322|41329.7|41309.7|19
1733134210000|2024-12-02 10:10:10|41334.4|41314.4|41332|41312|41337|41317|41332|41312|5
1733134220000|2024-12-02 10:10:20|41334.4|41314.4|41332|41312|41334.5|41314.5|41332|41312|1
1733134230000|2024-12-02 10:10:30|41334.7|41314.7|41332|41312|41334.7|41314.7|41332|41312|10
1733134240000|2024-12-02 10:10:40|41329.7|41309.7|41322|41302|41329.7|41309.7|41322|41302|6
1733134250000|2024-12-02 10:10:50|41324.5|41304.5|41314.5|41294.5|41324.5|41304.5|41314.5|41294.5|4
1733134260000|2024-12-02 10:11:00|41317|41297|41321.9|41301.9|41322|41302|41317|41297|4
1733134270000|2024-12-02 10:11:10|41319.7|41299.7|41322|41302|41322|41302|41319.5|41299.5|0
1733134280000|2024-12-02 10:11:20|41319.5|41299.5|41324.5|41304.5|41324.5|41304.5|41319.5|41299.5|7
1733134290000|2024-12-02 10:11:30|41327|41307|41322|41302|41327|41307|41322|41302|5
1733134300000|2024-12-02 10:11:40|41319.7|41299.7|41317|41297|41319.7|41299.7|41317|41297|5
1733134310000|2024-12-02 10:11:50|41319.5|41299.5|41317|41297|41319.5|41299.5|41317|41297|0
1733134320000|2024-12-02 10:12:00|41314.5|41294.5|41314.5|41294.5|41316.9|41296.9|41314.5|41294.5|12
1733134330000|2024-12-02 10:12:10|41316.9|41296.9|41319.5|41299.5|41322|41302|41314.5|41294.5|6
1733134340000|2024-12-02 10:12:20|41322|41302|41324.5|41304.5|41324.5|41304.5|41322|41302|4
1733134350000|2024-12-02 10:12:30|41322.2|41302.2|41322|41302|41322.2|41302.2|41322|41302|3
1733134360000|2024-12-02 10:12:40|41319.5|41299.5|41319.5|41299.5|41322|41302|41319.5|41299.5|8
1733134370000|2024-12-02 10:12:50|41322|41302|41319.5|41299.5|41322|41302|41317|41297|4
1733134380000|2024-12-02 10:13:00|41322|41302|41322|41302|41322|41302|41317|41297|8
1733134390000|2024-12-02 10:13:10|41326.7|41306.7|41327|41307|41327|41307|41324.5|41304.5|12
1733134400000|2024-12-02 10:13:20|41324.7|41304.7|41324.5|41304.5|41324.7|41304.7|41324.5|41304.5|2
1733134410000|2024-12-02 10:13:30|41324.4|41304.4|41319.7|41299.7|41324.4|41304.4|41319.7|41299.7|3
1733134420000|2024-12-02 10:13:40|41319.5|41299.5|41317|41297|41319.5|41299.5|41317|41297|1
1733134430000|2024-12-02 10:13:50|41319.4|41299.4|41317|41297|41319.4|41299.4|41314.5|41294.5|3
1733134440000|2024-12-02 10:14:00|41319.5|41299.5|41317|41297|41319.5|41299.5|41312|41292|8
1733134450000|2024-12-02 10:14:10|41319.5|41299.5|41322|41302|41322|41302|41319.5|41299.5|2
1733134460000|2024-12-02 10:14:20|41319.5|41299.5|41307|41287|41322|41302|41307|41287|5
1733134470000|2024-12-02 10:14:30|41309.4|41289.4|41312|41292|41317|41297|41309.4|41289.4|1
1733134480000|2024-12-02 10:14:40|41314.4|41294.4|41322|41302|41322|41302|41312|41292|4
1733134490000|2024-12-02 10:14:50|41319.7|41299.7|41314.7|41294.7|41319.7|41299.7|41312.2|41292.2|4
1733134500000|2024-12-02 10:15:00|41312.2|41292.2|41309.5|41289.5|41312.2|41292.2|41309.5|41289.5|2
1733134510000|2024-12-02 10:15:10|41307.2|41287.2|41304.5|41284.5|41309.5|41289.5|41304.5|41284.5|3
1733134520000|2024-12-02 10:15:20|41307|41287|41302|41282|41307|41287|41299.5|41279.5|14
1733134530000|2024-12-02 10:15:30|41304.4|41284.4|41306.9|41286.9|41306.9|41286.9|41304.4|41284.4|2
1733134540000|2024-12-02 10:15:40|41307|41287|41299.5|41279.5|41307|41287|41299.5|41279.5|0
1733134550000|2024-12-02 10:15:50|41294.8|41274.8|41299.5|41279.5|41299.5|41279.5|41294.7|41274.7|3
1733134560000|2024-12-02 10:16:00|41301.9|41281.9|41302|41282|41302|41282|41299.5|41279.5|1
1733134570000|2024-12-02 10:16:10|41304.5|41284.5|41302|41282|41304.5|41284.5|41299.5|41279.5|3
1733134580000|2024-12-02 10:16:20|41299.5|41279.5|41299.5|41279.5|41304.5|41284.5|41299.5|41279.5|7
1733134590000|2024-12-02 10:16:30|41302|41282|41304.5|41284.5|41304.5|41284.5|41302|41282|3
1733134600000|2024-12-02 10:16:40|41307|41287|41309.4|41289.4|41309.5|41289.5|41304.5|41284.5|2
1733134610000|2024-12-02 10:16:50|41309.5|41289.5|41312|41292|41312|41292|41309.5|41289.5|2
1733134620000|2024-12-02 10:17:00|41309.5|41289.5|41314.5|41294.5|41314.5|41294.5|41309.5|41289.5|0
1733134630000|2024-12-02 10:17:10|41312.2|41292.2|41314.5|41294.5|41314.5|41294.5|41312|41292|2
1733134640000|2024-12-02 10:17:20|41317|41297|41332|41312|41332|41312|41317|41297|13
1733134650000|2024-12-02 10:17:30|41331.9|41311.9|41329.5|41309.5|41334.5|41314.5|41327|41307|10
1733134660000|2024-12-02 10:17:40|41327|41307|41329.5|41309.5|41329.5|41309.5|41327|41307|4
1733134680000|2024-12-02 10:18:00|41331.9|41311.9|41329.5|41309.5|41332|41312|41329.5|41309.5|8
1733134690000|2024-12-02 10:18:10|41327.2|41307.2|41324.5|41304.5|41327.2|41307.2|41324.5|41304.5|4
1733134700000|2024-12-02 10:18:20|41322|41302|41324.5|41304.5|41327|41307|41322|41302|3
1733134710000|2024-12-02 10:18:30|41327|41307|41324.5|41304.5|41327|41307|41324.5|41304.5|0
1733134720000|2024-12-02 10:18:40|||||||||2
1733134730000|2024-12-02 10:18:50|41322.2|41302.2|41324.5|41304.5|41324.5|41304.5|41322.2|41302.2|0
1733134750000|2024-12-02 10:19:10|41322.2|41302.2|41314.5|41294.5|41322.2|41302.2|41314.5|41294.5|13
1733134760000|2024-12-02 10:19:20|41312|41292|41312|41292|41314.5|41294.5|41312|41292|13
1733134780000|2024-12-02 10:19:40|41314.6|41294.6|41312.1|41292.1|41314.6|41294.6|41309.6|41289.6|3
1733134790000|2024-12-02 10:19:50|41309.7|41289.7|41319.6|41299.6|41319.6|41299.6|41309.7|41289.7|2
1733134800000|2024-12-02 10:20:00|41322.1|41302.1|41332.1|41312.1|41332.1|41312.1|41322.1|41302.1|11
1733134810000|2024-12-02 10:20:10|41334.4|41314.4|41332.1|41312.1|41334.6|41314.6|41332.1|41312.1|0
1733134830000|2024-12-02 10:20:30|41329.6|41309.6|41327.1|41307.1|41329.6|41309.6|41327.1|41307.1|4
1733134840000|2024-12-02 10:20:40|41329.6|41309.6|41339.6|41319.6|41339.6|41319.6|41329.6|41309.6|14
1733134850000|2024-12-02 10:20:50|41341.9|41321.9|41344.6|41324.6|41344.6|41324.6|41341.9|41321.9|3
1733134860000|2024-12-02 10:21:00|41347.1|41327.1|41349.4|41329.4|41351.9|41331.9|41347.1|41327.1|7
1733134870000|2024-12-02 10:21:10|41349.6|41329.6|41347.1|41327.1|41349.6|41329.6|41347.1|41327.1|8
1733134880000|2024-12-02 10:21:20|41349.6|41329.6|41347.2|41327.2|41349.6|41329.6|41347.1|41327.1|5
1733134890000|2024-12-02 10:21:30|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|0
1733134900000|2024-12-02 10:21:40|||||||||5
1733134910000|2024-12-02 10:21:50|||||||||10
1733134920000|2024-12-02 10:22:00|41351.9|41331.9|41354.7|41334.7|41357.1|41337.1|41351.9|41331.9|18
1733134930000|2024-12-02 10:22:10|41354.6|41334.6|41356.9|41336.9|41359.4|41339.4|41354.6|41334.6|4
1733134940000|2024-12-02 10:22:20|41357.1|41337.1|41367.1|41347.1|41372.1|41352.1|41357.1|41337.1|10
1733134950000|2024-12-02 10:22:30|41374.4|41354.4|41372.1|41352.1|41374.6|41354.6|41372.1|41352.1|4
1733134960000|2024-12-02 10:22:40|41374.6|41354.6|41372.1|41352.1|41374.6|41354.6|41369.7|41349.7|8
1733134970000|2024-12-02 10:22:50|41369.7|41349.7|41369.6|41349.6|41372.1|41352.1|41369.6|41349.6|4
1733134980000|2024-12-02 10:23:00|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41364.6|41344.6|7
1733134990000|2024-12-02 10:23:10|41369.6|41349.6|41364.6|41344.6|41369.6|41349.6|41364.6|41344.6|3
1733135000000|2024-12-02 10:23:20|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|41367.1|41347.1|11
1733135010000|2024-12-02 10:23:30|41369.4|41349.4|41364.6|41344.6|41369.4|41349.4|41364.6|41344.6|7
1733135020000|2024-12-02 10:23:40|41359.6|41339.6|41357.1|41337.1|41359.6|41339.6|41354.6|41334.6|8
1733135030000|2024-12-02 10:23:50|41354.7|41334.7|41352.1|41332.1|41357.1|41337.1|41352.1|41332.1|2
1733135040000|2024-12-02 10:24:00|41349.7|41329.7|41352.1|41332.1|41354.6|41334.6|41349.7|41329.7|3
1733135050000|2024-12-02 10:24:10|41354.6|41334.6|41351.9|41331.9|41354.6|41334.6|41349.6|41329.6|0
1733135060000|2024-12-02 10:24:20|41352.1|41332.1|41351.9|41331.9|41354.4|41334.4|41349.6|41329.6|0
1733135070000|2024-12-02 10:24:30|41352.1|41332.1|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|2
1733135080000|2024-12-02 10:24:40|||||||||3
1733135090000|2024-12-02 10:24:50|41352.1|41332.1|41352.1|41332.1|41352.1|41332.1|41349.7|41329.7|3
1733135100000|2024-12-02 10:25:00|41349.6|41329.6|41352.1|41332.1|41352.1|41332.1|41349.6|41329.6|0
1733135110000|2024-12-02 10:25:10|41349.6|41329.6|41354.6|41334.6|41354.6|41334.6|41349.6|41329.6|2
1733135120000|2024-12-02 10:25:20|41356.9|41336.9|41354.6|41334.6|41357.1|41337.1|41354.6|41334.6|1
1733135130000|2024-12-02 10:25:30|41354.7|41334.7|41352.1|41332.1|41354.7|41334.7|41352.1|41332.1|2
1733135150000|2024-12-02 10:25:50|41354.4|41334.4|41349.6|41329.6|41354.6|41334.6|41349.6|41329.6|8
1733135160000|2024-12-02 10:26:00|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|0
1733135170000|2024-12-02 10:26:10|41352.1|41332.1|41347.1|41327.1|41352.1|41332.1|41347.1|41327.1|3
1733135190000|2024-12-02 10:26:30|41344.6|41324.6|41342.1|41322.1|41344.6|41324.6|41342.1|41322.1|7
1733135200000|2024-12-02 10:26:40|41344.4|41324.4|41342.2|41322.2|41344.6|41324.6|41342.1|41322.1|7
1733135210000|2024-12-02 10:26:50|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|4
1733135220000|2024-12-02 10:27:00|41342.1|41322.1|41344.4|41324.4|41344.6|41324.6|41339.6|41319.6|7
1733135230000|2024-12-02 10:27:10|41342.2|41322.2|41344.6|41324.6|41344.6|41324.6|41342.1|41322.1|0
1733135240000|2024-12-02 10:27:20|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|4
1733135250000|2024-12-02 10:27:30|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|41344.6|41324.6|3
1733135260000|2024-12-02 10:27:40|41344.7|41324.7|41344.6|41324.6|41347.1|41327.1|41344.6|41324.6|0
1733135270000|2024-12-02 10:27:50|41347.1|41327.1|41344.6|41324.6|41349.6|41329.6|41344.6|41324.6|1
1733135280000|2024-12-02 10:28:00|41347.1|41327.1|41342.1|41322.1|41347.1|41327.1|41342.1|41322.1|5
1733135290000|2024-12-02 10:28:10|41344.6|41324.6|41347.1|41327.1|41347.1|41327.1|41344.6|41324.6|0
1733135300000|2024-12-02 10:28:20|||||||||2
1733135310000|2024-12-02 10:28:30|41349.6|41329.6|41349.6|41329.6|41349.6|41329.6|41349.6|41329.6|2
1733135320000|2024-12-02 10:28:40|41347.1|41327.1|41347.1|41327.1|41349.6|41329.6|41347.1|41327.1|0
1733135330000|2024-12-02 10:28:50|41349.6|41329.6|41349.7|41329.7|41349.7|41329.7|41349.6|41329.6|1
1733135340000|2024-12-02 10:29:00|41349.6|41329.6|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|0
1733135350000|2024-12-02 10:29:10|41351.9|41331.9|41352.1|41332.1|41352.1|41332.1|41349.6|41329.6|0
1733135360000|2024-12-02 10:29:20|41349.7|41329.7|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|0
1733135370000|2024-12-02 10:29:30|41349.4|41329.4|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|18
1733135380000|2024-12-02 10:29:40|41349.4|41329.4|41352.1|41332.1|41352.1|41332.1|41349.4|41329.4|5
1733135390000|2024-12-02 10:29:50|41349.7|41329.7|41349.6|41329.6|41351.9|41331.9|41349.6|41329.6|3
1733135400000|2024-12-02 10:30:00|41349.7|41329.7|41354.6|41334.6|41354.6|41334.6|41349.7|41329.7|17
1733135410000|2024-12-02 10:30:10|41354.4|41334.4|41351.9|41331.9|41354.4|41334.4|41351.9|41331.9|6
1733135420000|2024-12-02 10:30:20|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41344.6|41324.6|17
1733135430000|2024-12-02 10:30:30|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|5
1733135440000|2024-12-02 10:30:40|41349.4|41329.4|41354.6|41334.6|41354.6|41334.6|41349.4|41329.4|2
1733135460000|2024-12-02 10:31:00|41352.2|41332.2|41352.1|41332.1|41354.6|41334.6|41352.1|41332.1|3
1733135470000|2024-12-02 10:31:10|41349.7|41329.7|41349.4|41329.4|41349.7|41329.7|41344.6|41324.6|6
1733135480000|2024-12-02 10:31:20|41349.6|41329.6|41349.6|41329.6|41354.6|41334.6|41349.6|41329.6|13
1733135490000|2024-12-02 10:31:30|41349.7|41329.7|41347.1|41327.1|41354.6|41334.6|41344.6|41324.6|27
1733135500000|2024-12-02 10:31:40|41344.6|41324.6|41349.4|41329.4|41349.4|41329.4|41344.6|41324.6|7
1733135510000|2024-12-02 10:31:50|41349.3|41329.3|41344.6|41324.6|41349.3|41329.3|41344.6|41324.6|6
1733135520000|2024-12-02 10:32:00|41342.1|41322.1|41339.6|41319.6|41344.6|41324.6|41339.6|41319.6|3
1733135540000|2024-12-02 10:32:20|41337.2|41317.2|41334.6|41314.6|41337.2|41317.2|41334.6|41314.6|10
1733135550000|2024-12-02 10:32:30|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|41334.6|41314.6|4
1733135560000|2024-12-02 10:32:40|41334.7|41314.7|41337.1|41317.1|41337.1|41317.1|41334.6|41314.6|1
1733135570000|2024-12-02 10:32:50|41337.2|41317.2|41339.6|41319.6|41339.6|41319.6|41337.2|41317.2|0
1733135580000|2024-12-02 10:33:00|41342.1|41322.1|41342.1|41322.1|41342.1|41322.1|41342.1|41322.1|12
1733135590000|2024-12-02 10:33:10|41342.2|41322.2|41342.1|41322.1|41344.6|41324.6|41342.1|41322.1|10
1733135600000|2024-12-02 10:33:20|41339.6|41319.6|41341.9|41321.9|41344.6|41324.6|41339.6|41319.6|6
1733135610000|2024-12-02 10:33:30|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|8
1733135620000|2024-12-02 10:33:40|41341.9|41321.9|41342.1|41322.1|41342.1|41322.1|41339.6|41319.6|2
1733135630000|2024-12-02 10:33:50|41339.6|41319.6|41339.4|41319.4|41339.6|41319.6|41339.4|41319.4|0
1733135640000|2024-12-02 10:34:00|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|2
1733135650000|2024-12-02 10:34:10|41339.4|41319.4|41339.6|41319.6|41339.6|41319.6|41337.1|41317.1|8
1733135660000|2024-12-02 10:34:20|41337.2|41317.2|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|1
1733135670000|2024-12-02 10:34:30|41339.4|41319.4|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|6
1733135680000|2024-12-02 10:34:40|||||||||1
1733135690000|2024-12-02 10:34:50|41334.6|41314.6|41324.6|41304.6|41334.6|41314.6|41319.9|41299.9|16
1733135700000|2024-12-02 10:35:00|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|41319.6|41299.6|9
1733135710000|2024-12-02 10:35:10|41317.1|41297.1|41319.6|41299.6|41319.6|41299.6|41317.1|41297.1|3
1733135720000|2024-12-02 10:35:20|41317.1|41297.1|41319.6|41299.6|41319.6|41299.6|41317.1|41297.1|5
1733135730000|2024-12-02 10:35:30|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|1
1733135740000|2024-12-02 10:35:40|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|1
1733135750000|2024-12-02 10:35:50|||||||||4
1733135760000|2024-12-02 10:36:00|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|2
1733135770000|2024-12-02 10:36:10|41319.7|41299.7|41314.6|41294.6|41319.7|41299.7|41314.6|41294.6|8
1733135780000|2024-12-02 10:36:20|||||||||3
1733135790000|2024-12-02 10:36:30|41312.2|41292.2|41309.6|41289.6|41312.2|41292.2|41309.6|41289.6|1
1733135800000|2024-12-02 10:36:40|41312.1|41292.1|41309.6|41289.6|41314.6|41294.6|41309.6|41289.6|3
1733135810000|2024-12-02 10:36:50|41307.2|41287.2|41307.1|41287.1|41307.2|41287.2|41304.6|41284.6|18
1733135820000|2024-12-02 10:37:00|41309.4|41289.4|41297.1|41277.1|41309.4|41289.4|41297.1|41277.1|11
1733135830000|2024-12-02 10:37:10|41294.6|41274.6|41292.2|41272.2|41294.7|41274.7|41289.6|41269.6|16
1733135840000|2024-12-02 10:37:20|41294.6|41274.6|41289.6|41269.6|41294.6|41274.6|41289.6|41269.6|6
1733135860000|2024-12-02 10:37:40|41287.2|41267.2|41282.1|41262.1|41287.2|41267.2|41279.7|41259.7|7
1733135870000|2024-12-02 10:37:50|41279.7|41259.7|41279.6|41259.6|41279.7|41259.7|41277.1|41257.1|6
1733135880000|2024-12-02 10:38:00|41274.6|41254.6|41277.1|41257.1|41277.1|41257.1|41272.1|41252.1|18
1733135890000|2024-12-02 10:38:10|41277.2|41257.2|41279.6|41259.6|41282.1|41262.1|41277.2|41257.2|7
1733135900000|2024-12-02 10:38:20|41282.1|41262.1|41277.2|41257.2|41282.1|41262.1|41277.2|41257.2|7
1733135910000|2024-12-02 10:38:30|41277.1|41257.1|41274.6|41254.6|41277.1|41257.1|41274.6|41254.6|2
1733135920000|2024-12-02 10:38:40|41272.1|41252.1|41272.1|41252.1|41272.2|41252.2|41272.1|41252.1|2
1733135930000|2024-12-02 10:38:50|41269.6|41249.6|41259.7|41239.7|41269.6|41249.6|41259.7|41239.7|4
1733135940000|2024-12-02 10:39:00|41262.1|41242.1|41259.6|41239.6|41262.1|41242.1|41259.6|41239.6|8
1733135950000|2024-12-02 10:39:10|41262.1|41242.1|41257.1|41237.1|41262.1|41242.1|41257.1|41237.1|3
1733135960000|2024-12-02 10:39:20|41257.2|41237.2|41257.2|41237.2|41259.6|41239.6|41257.1|41237.1|8
1733135970000|2024-12-02 10:39:30|41257.1|41237.1|41254.7|41234.7|41257.1|41237.1|41254.7|41234.7|0
1733135980000|2024-12-02 10:39:40|41257.1|41237.1|41252.2|41232.2|41257.1|41237.1|41252.2|41232.2|1
1733135990000|2024-12-02 10:39:50|41252.1|41232.1|41259.4|41239.4|41259.4|41239.4|41252.1|41232.1|3
1733136000000|2024-12-02 10:40:00|41256.9|41236.9|41259.6|41239.6|41259.6|41239.6|41252.2|41232.2|12
1733136010000|2024-12-02 10:40:10|41254.7|41234.7|41254.6|41234.6|41254.7|41234.7|41254.6|41234.6|1
1733136020000|2024-12-02 10:40:20|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|4
1733136030000|2024-12-02 10:40:30|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|1
1733136050000|2024-12-02 10:40:50|41264.4|41244.4|41264.6|41244.6|41264.6|41244.6|41264.4|41244.4|1
1733136060000|2024-12-02 10:41:00|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|0
1733136070000|2024-12-02 10:41:10|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|3
1733136080000|2024-12-02 10:41:20|41271.9|41251.9|41272.1|41252.1|41272.1|41252.1|41271.9|41251.9|2
1733136090000|2024-12-02 10:41:30|||||||||4
1733136100000|2024-12-02 10:41:40|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|3
1733136110000|2024-12-02 10:41:50|41269.4|41249.4|41267.1|41247.1|41269.6|41249.6|41267.1|41247.1|2
1733136120000|2024-12-02 10:42:00|41269.4|41249.4|41262.1|41242.1|41269.6|41249.6|41262.1|41242.1|1
1733136130000|2024-12-02 10:42:10|41264.6|41244.6|41267.1|41247.1|41267.1|41247.1|41264.6|41244.6|1
1733136140000|2024-12-02 10:42:20|41269.4|41249.4|41267.1|41247.1|41269.4|41249.4|41267.1|41247.1|0
1733136150000|2024-12-02 10:42:30|||||||||1
1733136160000|2024-12-02 10:42:40|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|41264.6|41244.6|0
1733136170000|2024-12-02 10:42:50|||||||||1
1733136180000|2024-12-02 10:43:00|41259.9|41239.9|41254.6|41234.6|41259.9|41239.9|41254.6|41234.6|3
1733136190000|2024-12-02 10:43:10|41257|41237|41257.1|41237.1|41259.6|41239.6|41257|41237|3
1733136200000|2024-12-02 10:43:20|41259.6|41239.6|41259.5|41239.5|41259.6|41239.6|41257.1|41237.1|0
1733136210000|2024-12-02 10:43:30|41259.6|41239.6|41259.6|41239.6|41259.6|41239.6|41257.1|41237.1|2
1733136220000|2024-12-02 10:43:40|||||||||1
1733136230000|2024-12-02 10:43:50|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|41259.6|41239.6|1
1733136240000|2024-12-02 10:44:00|41264.6|41244.6|41264.8|41244.8|41267.1|41247.1|41264.6|41244.6|2
1733136250000|2024-12-02 10:44:10|41264.6|41244.6|41264.6|41244.6|41267.1|41247.1|41264.6|41244.6|0
1733136260000|2024-12-02 10:44:20|41262.1|41242.1|41264.6|41244.6|41264.6|41244.6|41262.1|41242.1|1
1733136270000|2024-12-02 10:44:30|41262.1|41242.1|41267.1|41247.1|41267.1|41247.1|41262.1|41242.1|3
1733136280000|2024-12-02 10:44:40|41264.8|41244.8|41267.1|41247.1|41269.6|41249.6|41264.8|41244.8|3
1733136290000|2024-12-02 10:44:50|41269.5|41249.5|41274.6|41254.6|41274.6|41254.6|41269.5|41249.5|4
1733136300000|2024-12-02 10:45:00|41277.1|41257.1|41284.3|41264.3|41284.3|41264.3|41277.1|41257.1|11
1733136310000|2024-12-02 10:45:10|41284.5|41264.5|41289.6|41269.6|41289.6|41269.6|41284.5|41264.5|4
1733136320000|2024-12-02 10:45:20|41292.1|41272.1|41292.1|41272.1|41294.6|41274.6|41292.1|41272.1|2
1733136330000|2024-12-02 10:45:30|41292.3|41272.3|41297.1|41277.1|41297.1|41277.1|41292.1|41272.1|3
1733136340000|2024-12-02 10:45:40|41297.3|41277.3|41304.6|41284.6|41304.6|41284.6|41297.3|41277.3|2
1733136350000|2024-12-02 10:45:50|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|41304.5|41284.5|1
1733136360000|2024-12-02 10:46:00|41304.3|41284.3|41304.6|41284.6|41304.6|41284.6|41302|41282|5
1733136370000|2024-12-02 10:46:10|||||||||1
1733136380000|2024-12-02 10:46:20|41307.1|41287.1|41309.6|41289.6|41309.6|41289.6|41307.1|41287.1|7
1733136400000|2024-12-02 10:46:40|||||||||4
1733136410000|2024-12-02 10:46:50|41309.9|41289.9|41312.1|41292.1|41317.1|41297.1|41309.9|41289.9|0
1733136420000|2024-12-02 10:47:00|41314.6|41294.6|41317.1|41297.1|41317.1|41297.1|41312.1|41292.1|0
1733136430000|2024-12-02 10:47:10|41319.5|41299.5|41319.5|41299.5|41319.6|41299.6|41317.1|41297.1|2
1733136440000|2024-12-02 10:47:20|41317.3|41297.3|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|1
1733136450000|2024-12-02 10:47:30|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|1
1733136460000|2024-12-02 10:47:40|41319.5|41299.5|41319.6|41299.6|41319.6|41299.6|41319.5|41299.5|1
1733136480000|2024-12-02 10:48:00|||||||||1
1733136490000|2024-12-02 10:48:10|41322.1|41302.1|41319.8|41299.8|41322.1|41302.1|41319.6|41299.6|1
1733136500000|2024-12-02 10:48:20|41322|41302|41322.1|41302.1|41322.1|41302.1|41319.6|41299.6|0
1733136510000|2024-12-02 10:48:30|41324.6|41304.6|41322.1|41302.1|41324.6|41304.6|41322.1|41302.1|1
1733136520000|2024-12-02 10:48:40|41319.8|41299.8|41317.3|41297.3|41322.1|41302.1|41317.3|41297.3|1
1733136530000|2024-12-02 10:48:50|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|2
1733136540000|2024-12-02 10:49:00|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|5
1733136550000|2024-12-02 10:49:10|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|0
1733136560000|2024-12-02 10:49:20|41317.3|41297.3|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|0
1733136570000|2024-12-02 10:49:30|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|1
1733136580000|2024-12-02 10:49:40|||||||||6
1733136590000|2024-12-02 10:49:50|41319.5|41299.5|41317.3|41297.3|41319.6|41299.6|41317.1|41297.1|0
1733136600000|2024-12-02 10:50:00|41317.1|41297.1|41309.6|41289.6|41322.1|41302.1|41309.6|41289.6|8
1733136610000|2024-12-02 10:50:10|41307.3|41287.3|41309.6|41289.6|41309.6|41289.6|41307.3|41287.3|0
1733136620000|2024-12-02 10:50:20|41307.3|41287.3|41302.1|41282.1|41309.6|41289.6|41302.1|41282.1|1
1733136630000|2024-12-02 10:50:30|41299.6|41279.6|41299.6|41279.6|41302.1|41282.1|41299.6|41279.6|0
1733136640000|2024-12-02 10:50:40|41299.8|41279.8|41299.6|41279.6|41302.1|41282.1|41297.1|41277.1|3
1733136650000|2024-12-02 10:50:50|41297.1|41277.1|41297.1|41277.1|41299.6|41279.6|41297.1|41277.1|1
1733136660000|2024-12-02 10:51:00|41299.5|41279.5|41299.6|41279.6|41299.6|41279.6|41299.5|41279.5|0
1733136670000|2024-12-02 10:51:10|41297.1|41277.1|41297.3|41277.3|41302.1|41282.1|41297.1|41277.1|2
1733136680000|2024-12-02 10:51:20|41299.6|41279.6|41302.1|41282.1|41304.6|41284.6|41299.6|41279.6|1
1733136690000|2024-12-02 10:51:30|41304.6|41284.6|41299.6|41279.6|41304.6|41284.6|41299.6|41279.6|2
1733136710000|2024-12-02 10:51:50|41302.1|41282.1|41299.6|41279.6|41302.1|41282.1|41297.3|41277.3|1
1733136720000|2024-12-02 10:52:00|41297.1|41277.1|41297.1|41277.1|41297.1|41277.1|41297.1|41277.1|0
1733136730000|2024-12-02 10:52:10|41299.6|41279.6|41299.6|41279.6|41302.1|41282.1|41299.6|41279.6|0
1733136740000|2024-12-02 10:52:20|41297.3|41277.3|41297.1|41277.1|41297.3|41277.3|41297.1|41277.1|1
1733136750000|2024-12-02 10:52:30|41294.8|41274.8|41294.6|41274.6|41297.3|41277.3|41294.6|41274.6|9
1733136770000|2024-12-02 10:52:50|41297|41277|41297.1|41277.1|41297.1|41277.1|41297|41277|4
1733136780000|2024-12-02 10:53:00|41299.6|41279.6|41299.6|41279.6|41299.6|41279.6|41297.1|41277.1|1
1733136790000|2024-12-02 10:53:10|41302.1|41282.1|41302.1|41282.1|41304.6|41284.6|41299.6|41279.6|3
1733136800000|2024-12-02 10:53:20|41299.8|41279.8|41302.1|41282.1|41302.1|41282.1|41299.6|41279.6|2
1733136810000|2024-12-02 10:53:30|41299.6|41279.6|41299.6|41279.6|41302.1|41282.1|41299.6|41279.6|1
1733136820000|2024-12-02 10:53:40|41302|41282|41304.6|41284.6|41304.6|41284.6|41299.6|41279.6|1
1733136830000|2024-12-02 10:53:50|||||||||1
1733136850000|2024-12-02 10:54:10|41307|41287|41309.6|41289.6|41309.6|41289.6|41307|41287|0
1733136860000|2024-12-02 10:54:20|41312|41292|41317.1|41297.1|41319.6|41299.6|41309.6|41289.6|10
1733136870000|2024-12-02 10:54:30|41319.6|41299.6|41317.1|41297.1|41319.6|41299.6|41317.1|41297.1|0
1733136880000|2024-12-02 10:54:40|41319.5|41299.5|41312.1|41292.1|41319.6|41299.6|41312.1|41292.1|6
1733136890000|2024-12-02 10:54:50|41314.5|41294.5|41309.6|41289.6|41314.6|41294.6|41309.6|41289.6|3
1733136900000|2024-12-02 10:55:00|41307.3|41287.3|41304.8|41284.8|41307.3|41287.3|41304.8|41284.8|0
1733136910000|2024-12-02 10:55:10|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41304.6|41284.6|1
1733136920000|2024-12-02 10:55:20|41304.6|41284.6|41299.6|41279.6|41307.1|41287.1|41299.6|41279.6|4
1733136930000|2024-12-02 10:55:30|41297.3|41277.3|41297.3|41277.3|41299.6|41279.6|41297.1|41277.1|1
1733136940000|2024-12-02 10:55:40|41299.5|41279.5|41297.1|41277.1|41299.6|41279.6|41297.1|41277.1|0
1733136950000|2024-12-02 10:55:50|41299.5|41279.5|41297.1|41277.1|41299.6|41279.6|41294.6|41274.6|1
1733136960000|2024-12-02 10:56:00|41299.6|41279.6|41299.6|41279.6|41302.1|41282.1|41299.6|41279.6|3
1733136970000|2024-12-02 10:56:10|41302.1|41282.1|41299.6|41279.6|41302.1|41282.1|41299.6|41279.6|0
1733136980000|2024-12-02 10:56:20|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|3
1733136990000|2024-12-02 10:56:30|41302.3|41282.3|41302.1|41282.1|41304.6|41284.6|41302.1|41282.1|0
1733137000000|2024-12-02 10:56:40|41299.8|41279.8|41297.3|41277.3|41299.8|41279.8|41297.3|41277.3|5
1733137010000|2024-12-02 10:56:50|41297.1|41277.1|41297.1|41277.1|41299.6|41279.6|41297.1|41277.1|0
1733137020000|2024-12-02 10:57:00|41299.6|41279.6|41309.6|41289.6|41309.6|41289.6|41299.6|41279.6|8
1733137030000|2024-12-02 10:57:10|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41307.1|41287.1|9
1733137040000|2024-12-02 10:57:20|41309.6|41289.6|41314.6|41294.6|41314.6|41294.6|41309.6|41289.6|11
1733137050000|2024-12-02 10:57:30|41317|41297|41322|41302|41322|41302|41317|41297|2
1733137060000|2024-12-02 10:57:40|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|0
1733137070000|2024-12-02 10:57:50|41324.6|41304.6|41329.5|41309.5|41329.5|41309.5|41324.6|41304.6|2
1733137080000|2024-12-02 10:58:00|41332|41312|41332.1|41312.1|41334.6|41314.6|41332|41312|1
1733137090000|2024-12-02 10:58:10|41329.6|41309.6|41332.1|41312.1|41332.1|41312.1|41329.6|41309.6|0
1733137100000|2024-12-02 10:58:20|||||||||1
1733137110000|2024-12-02 10:58:30|41329.6|41309.6|41329.6|41309.6|41332.1|41312.1|41329.6|41309.6|0
1733137120000|2024-12-02 10:58:40|41332|41312|41329.6|41309.6|41332.1|41312.1|41329.6|41309.6|0
1733137130000|2024-12-02 10:58:50|41327.3|41307.3|41322.3|41302.3|41327.3|41307.3|41322.3|41302.3|0
1733137140000|2024-12-02 10:59:00|41319.8|41299.8|41322.3|41302.3|41322.3|41302.3|41319.8|41299.8|0
1733137150000|2024-12-02 10:59:10|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41322.1|41302.1|0
1733137160000|2024-12-02 10:59:20|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|0
1733137170000|2024-12-02 10:59:30|41324.5|41304.5|41324.6|41304.6|41324.6|41304.6|41324.5|41304.5|2
1733137180000|2024-12-02 10:59:40|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|41322.1|41302.1|1
1733137190000|2024-12-02 10:59:50|41324.5|41304.5|41322.1|41302.1|41324.5|41304.5|41322.1|41302.1|0
1733137200000|2024-12-02 11:00:00|41324.6|41304.6|41334.6|41314.6|41334.6|41314.6|41324.6|41304.6|4
1733137210000|2024-12-02 11:00:10|41337|41317|41339.6|41319.6|41339.6|41319.6|41337|41317|5
1733137220000|2024-12-02 11:00:20|41339.5|41319.5|41337.1|41317.1|41339.5|41319.5|41337.1|41317.1|2
1733137230000|2024-12-02 11:00:30|41332.3|41312.3|41334.6|41314.6|41334.6|41314.6|41332.1|41312.1|0
1733137240000|2024-12-02 11:00:40|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|4
1733137250000|2024-12-02 11:00:50|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41337.1|41317.1|2
1733137260000|2024-12-02 11:01:00|41342|41322|41339.6|41319.6|41342.1|41322.1|41339.6|41319.6|7
1733137270000|2024-12-02 11:01:10|41339.5|41319.5|41339.6|41319.6|41342.1|41322.1|41339.5|41319.5|4
1733137280000|2024-12-02 11:01:20|41339.8|41319.8|41342.1|41322.1|41344.5|41324.5|41339.6|41319.6|3
1733137290000|2024-12-02 11:01:30|41342.3|41322.3|41342.1|41322.1|41344.6|41324.6|41339.6|41319.6|1
1733137300000|2024-12-02 11:01:40|41339.8|41319.8|41342.1|41322.1|41342.1|41322.1|41339.6|41319.6|0
1733137310000|2024-12-02 11:01:50|41339.6|41319.6|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|12
1733137320000|2024-12-02 11:02:00|41339.5|41319.5|41342.3|41322.3|41342.3|41322.3|41339.5|41319.5|6
1733137330000|2024-12-02 11:02:10|41342.1|41322.1|41357.1|41337.1|41357.1|41337.1|41342.1|41322.1|19
1733137340000|2024-12-02 11:02:20|41354.6|41334.6|41367.1|41347.1|41369.5|41349.5|41354.6|41334.6|6
1733137350000|2024-12-02 11:02:30|41369.6|41349.6|41372.1|41352.1|41374.6|41354.6|41369.6|41349.6|7
1733137360000|2024-12-02 11:02:40|41374.5|41354.5|41372|41352|41374.6|41354.6|41369.6|41349.6|13
1733137370000|2024-12-02 11:02:50|41372.1|41352.1|41369.6|41349.6|41372.1|41352.1|41369.6|41349.6|3
1733137380000|2024-12-02 11:03:00|41372.3|41352.3|41374.6|41354.6|41374.6|41354.6|41372.3|41352.3|18
1733137390000|2024-12-02 11:03:10|41372.1|41352.1|41372.1|41352.1|41377|41357|41372.1|41352.1|2
1733137400000|2024-12-02 11:03:20|41374.6|41354.6|41377.1|41357.1|41377.1|41357.1|41374.6|41354.6|2
1733137410000|2024-12-02 11:03:30|41379.5|41359.5|41377.1|41357.1|41379.6|41359.6|41377|41357|2
1733137420000|2024-12-02 11:03:40|41374.8|41354.8|41377.1|41357.1|41377.1|41357.1|41374.6|41354.6|2
1733137430000|2024-12-02 11:03:50|41379.6|41359.6|41372.1|41352.1|41379.6|41359.6|41372.1|41352.1|6
1733137440000|2024-12-02 11:04:00|41374.6|41354.6|41379.6|41359.6|41379.6|41359.6|41374.6|41354.6|4
1733137450000|2024-12-02 11:04:10|41377.3|41357.3|41382.1|41362.1|41382.1|41362.1|41377.1|41357.1|6
1733137460000|2024-12-02 11:04:20|41387|41367|41389.6|41369.6|41394.5|41374.5|41387|41367|12
1733137470000|2024-12-02 11:04:30|41392|41372|41384.8|41364.8|41392|41372|41384.6|41364.6|5
1733137480000|2024-12-02 11:04:40|41387|41367|41384.6|41364.6|41387.1|41367.1|41384.6|41364.6|2
1733137490000|2024-12-02 11:04:50|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|2
1733137500000|2024-12-02 11:05:00|41384.6|41364.6|41382.1|41362.1|41389.6|41369.6|41382.1|41362.1|23
1733137510000|2024-12-02 11:05:10|41384.6|41364.6|41384.6|41364.6|41384.6|41364.6|41382.1|41362.1|2
1733137520000|2024-12-02 11:05:20|41382.1|41362.1|41377|41357|41384.5|41364.5|41374.5|41354.5|5
1733137530000|2024-12-02 11:05:30|41374.5|41354.5|41369.7|41349.7|41374.5|41354.5|41369.7|41349.7|1
1733137540000|2024-12-02 11:05:40|41372|41352|41369.7|41349.7|41372.2|41352.2|41369.7|41349.7|3
1733137550000|2024-12-02 11:05:50|41367.3|41347.3|41364.7|41344.7|41369.7|41349.7|41364.7|41344.7|8
1733137560000|2024-12-02 11:06:00|41364.5|41344.5|41362.2|41342.2|41364.5|41344.5|41362.2|41342.2|1
1733137570000|2024-12-02 11:06:10|41364.7|41344.7|41362.2|41342.2|41364.7|41344.7|41362.2|41342.2|3
1733137580000|2024-12-02 11:06:20|41359.7|41339.7|41362.2|41342.2|41362.2|41342.2|41359.7|41339.7|1
1733137590000|2024-12-02 11:06:30|41364.7|41344.7|41364.7|41344.7|41364.7|41344.7|41362.2|41342.2|0
1733137600000|2024-12-02 11:06:40|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|41362.2|41342.2|0
1733137610000|2024-12-02 11:06:50|41364.5|41344.5|41367.2|41347.2|41367.2|41347.2|41364.5|41344.5|0
1733137620000|2024-12-02 11:07:00|41364.7|41344.7|41364.7|41344.7|41367.2|41347.2|41362.2|41342.2|0
1733137630000|2024-12-02 11:07:10|41367|41347|41367.2|41347.2|41367.2|41347.2|41367|41347|1
1733137640000|2024-12-02 11:07:20|||||||||4
1733137650000|2024-12-02 11:07:30|41364.7|41344.7|41362.2|41342.2|41364.7|41344.7|41362.2|41342.2|0
1733137660000|2024-12-02 11:07:40|41364.5|41344.5|41367.2|41347.2|41367.2|41347.2|41362.2|41342.2|0
1733137670000|2024-12-02 11:07:50|41364.7|41344.7|41367.2|41347.2|41367.2|41347.2|41364.7|41344.7|0
1733137680000|2024-12-02 11:08:00|||||||||2
1733137690000|2024-12-02 11:08:10|41369.5|41349.5|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|0
1733137700000|2024-12-02 11:08:20|41369.7|41349.7|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|1
1733137710000|2024-12-02 11:08:30|41364.7|41344.7|41369.7|41349.7|41369.7|41349.7|41364.7|41344.7|0
1733137720000|2024-12-02 11:08:40|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|41372.2|41352.2|0
1733137730000|2024-12-02 11:08:50|41374.7|41354.7|41377.2|41357.2|41377.2|41357.2|41374.7|41354.7|2
1733137740000|2024-12-02 11:09:00|41379.7|41359.7|41382.2|41362.2|41382.2|41362.2|41379.7|41359.7|0
1733137750000|2024-12-02 11:09:10|||||||||1
1733137760000|2024-12-02 11:09:20|41384.7|41364.7|41382.2|41362.2|41384.7|41364.7|41382.2|41362.2|2
1733137770000|2024-12-02 11:09:30|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|0
1733137780000|2024-12-02 11:09:40|41379.5|41359.5|41374.8|41354.8|41379.5|41359.5|41374.8|41354.8|3
1733137790000|2024-12-02 11:09:50|41372.3|41352.3|41374.8|41354.8|41374.8|41354.8|41372.3|41352.3|0
1733137800000|2024-12-02 11:10:00|41372.3|41352.3|41377.2|41357.2|41377.2|41357.2|41372.3|41352.3|1
1733137810000|2024-12-02 11:10:10|41379.5|41359.5|41377.2|41357.2|41379.7|41359.7|41377.2|41357.2|4
1733137820000|2024-12-02 11:10:20|41377.3|41357.3|41377.2|41357.2|41379.5|41359.5|41377.2|41357.2|0
1733137840000|2024-12-02 11:10:40|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|1
1733137860000|2024-12-02 11:11:00|||||||||1
1733137870000|2024-12-02 11:11:10|41372.2|41352.2|41367.2|41347.2|41374.7|41354.7|41367.2|41347.2|11
1733137880000|2024-12-02 11:11:20|41369.5|41349.5|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|3
1733137890000|2024-12-02 11:11:30|41364.7|41344.7|41367.2|41347.2|41367.2|41347.2|41364.7|41344.7|0
1733137900000|2024-12-02 11:11:40|41364.8|41344.8|41367|41347|41367|41347|41364.7|41344.7|0
1733137910000|2024-12-02 11:11:50|41364.7|41344.7|41364.7|41344.7|41367.2|41347.2|41364.7|41344.7|0
1733137920000|2024-12-02 11:12:00|41367|41347|41372.2|41352.2|41372.2|41352.2|41367|41347|6
1733137930000|2024-12-02 11:12:10|41374.5|41354.5|41377.2|41357.2|41377.2|41357.2|41374.5|41354.5|2
1733137940000|2024-12-02 11:12:20|41379.7|41359.7|41387.2|41367.2|41387.2|41367.2|41379.7|41359.7|2
1733137950000|2024-12-02 11:12:30|41389.7|41369.7|41394.7|41374.7|41394.7|41374.7|41389.7|41369.7|7
1733137960000|2024-12-02 11:12:40|41394.8|41374.8|41397.2|41377.2|41397.2|41377.2|41394.7|41374.7|3
1733137970000|2024-12-02 11:12:50|41394.7|41374.7|41394.7|41374.7|41397.2|41377.2|41394.7|41374.7|5
1733137980000|2024-12-02 11:13:00|41402.2|41382.2|41402.2|41382.2|41404.5|41384.5|41399.7|41379.7|10
1733137990000|2024-12-02 11:13:10|41399.7|41379.7|41404.7|41384.7|41404.7|41384.7|41399.7|41379.7|1
1733138000000|2024-12-02 11:13:20|41407.2|41387.2|41404.7|41384.7|41409.5|41389.5|41402.2|41382.2|25
1733138010000|2024-12-02 11:13:30|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41384.7|41364.7|16
1733138020000|2024-12-02 11:13:40|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|8
1733138030000|2024-12-02 11:13:50|41387|41367|41384.7|41364.7|41387|41367|41384.7|41364.7|1
1733138040000|2024-12-02 11:14:00|41387.3|41367.3|41389.7|41369.7|41389.7|41369.7|41387.3|41367.3|15
1733138050000|2024-12-02 11:14:10|41387.3|41367.3|41387.2|41367.2|41387.3|41367.3|41387.2|41367.2|1
1733138060000|2024-12-02 11:14:20|41384.7|41364.7|41384.5|41364.5|41384.7|41364.7|41384.5|41364.5|2
1733138070000|2024-12-02 11:14:30|41386.9|41366.9|41384.5|41364.5|41387|41367|41384.5|41364.5|0
1733138080000|2024-12-02 11:14:40|41387|41367|41387|41367|41387|41367|41384.5|41364.5|1
1733138090000|2024-12-02 11:14:50|41384.7|41364.7|41379.5|41359.5|41384.7|41364.7|41379.5|41359.5|20
1733138100000|2024-12-02 11:15:00|41377.2|41357.2|41372.2|41352.2|41377.2|41357.2|41372.2|41352.2|5
1733138110000|2024-12-02 11:15:10|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|41374.7|41354.7|6
1733138120000|2024-12-02 11:15:20|41372.3|41352.3|41374.7|41354.7|41374.7|41354.7|41372.2|41352.2|2
1733138130000|2024-12-02 11:15:30|41377|41357|41377.2|41357.2|41377.2|41357.2|41374.7|41354.7|0
1733138140000|2024-12-02 11:15:40|41374.8|41354.8|41374.7|41354.7|41379.7|41359.7|41374.7|41354.7|6
1733138150000|2024-12-02 11:15:50|41377|41357|41359.5|41339.5|41377|41357|41357.2|41337.2|49
1733138160000|2024-12-02 11:16:00|41359.7|41339.7|41369.7|41349.7|41369.7|41349.7|41359.7|41339.7|14
1733138180000|2024-12-02 11:16:20|41367.3|41347.3|41367.2|41347.2|41367.3|41347.3|41364.7|41344.7|9
1733138190000|2024-12-02 11:16:30|41369.5|41349.5|41364.7|41344.7|41369.5|41349.5|41364.7|41344.7|4
1733138200000|2024-12-02 11:16:40|||||||||1
1733138210000|2024-12-02 11:16:50|||||||||1
1733138230000|2024-12-02 11:17:10|||||||||1
1733138250000|2024-12-02 11:17:30|41367|41347|41364.8|41344.8|41367|41347|41364.8|41344.8|1
1733138260000|2024-12-02 11:17:40|41364.7|41344.7|41364.5|41344.5|41364.7|41344.7|41362.2|41342.2|5
1733138270000|2024-12-02 11:17:50|41362.3|41342.3|41362.2|41342.2|41362.3|41342.3|41362.2|41342.2|0
1733138280000|2024-12-02 11:18:00|41364.7|41344.7|41359.7|41339.7|41364.7|41344.7|41359.7|41339.7|6
1733138290000|2024-12-02 11:18:10|||||||||1
1733138300000|2024-12-02 11:18:20|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|41354.7|41334.7|1
1733138310000|2024-12-02 11:18:30|41352.3|41332.3|41349.7|41329.7|41352.3|41332.3|41349.7|41329.7|3
1733138330000|2024-12-02 11:18:50|41352.2|41332.2|41354.7|41334.7|41354.7|41334.7|41352.2|41332.2|2
1733138340000|2024-12-02 11:19:00|41352.2|41332.2|41354.5|41334.5|41354.7|41334.7|41352.2|41332.2|0
1733138350000|2024-12-02 11:19:10|41352.2|41332.2|41352.2|41332.2|41354.7|41334.7|41352.2|41332.2|0
1733138360000|2024-12-02 11:19:20|41354.5|41334.5|41354.7|41334.7|41354.7|41334.7|41354.5|41334.5|0
1733138370000|2024-12-02 11:19:30|41357|41337|41354.7|41334.7|41357|41337|41354.7|41334.7|1
1733138380000|2024-12-02 11:19:40|41352.2|41332.2|41349.7|41329.7|41352.2|41332.2|41349.7|41329.7|2
1733138390000|2024-12-02 11:19:50|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|2
1733138400000|2024-12-02 11:20:00|41349.5|41329.5|41349.7|41329.7|41349.7|41329.7|41349.5|41329.5|2
1733138410000|2024-12-02 11:20:10|41352|41332|41352|41332|41352|41332|41352|41332|0
1733138420000|2024-12-02 11:20:20|41349.7|41329.7|41349.7|41329.7|41349.7|41329.7|41349.7|41329.7|2
1733138430000|2024-12-02 11:20:30|||||||||7
1733138450000|2024-12-02 11:20:50|||||||||1
1733138460000|2024-12-02 11:21:00|41344.7|41324.7|41349.7|41329.7|41349.7|41329.7|41344.7|41324.7|1
1733138470000|2024-12-02 11:21:10|41344.7|41324.7|41347.2|41327.2|41347.2|41327.2|41344.7|41324.7|11
1733138480000|2024-12-02 11:21:20|41349.5|41329.5|41352|41332|41352|41332|41349.5|41329.5|8
1733138490000|2024-12-02 11:21:30|41352.2|41332.2|41354.7|41334.7|41354.7|41334.7|41352.2|41332.2|1
1733138500000|2024-12-02 11:21:40|41359.4|41339.4|41357|41337|41359.4|41339.4|41357|41337|9
1733138510000|2024-12-02 11:21:50|41357.2|41337.2|41357|41337|41359.5|41339.5|41357|41337|12
1733138520000|2024-12-02 11:22:00|41354.7|41334.7|41347.2|41327.2|41354.7|41334.7|41347.2|41327.2|0
1733138530000|2024-12-02 11:22:10|41344.7|41324.7|41344.7|41324.7|41344.7|41324.7|41344.5|41324.5|4
1733138540000|2024-12-02 11:22:20|41342.2|41322.2|41342.2|41322.2|41344.7|41324.7|41342.2|41322.2|2
1733138550000|2024-12-02 11:22:30|41342|41322|41337.2|41317.2|41344.7|41324.7|41337.2|41317.2|8
1733138560000|2024-12-02 11:22:40|41334.8|41314.8|41337.2|41317.2|41337.2|41317.2|41330|41310|6
1733138570000|2024-12-02 11:22:50|41337|41317|41337.2|41317.2|41337.2|41317.2|41337|41317|1
1733138580000|2024-12-02 11:23:00|41339.5|41319.5|41344.5|41324.5|41344.5|41324.5|41339.5|41319.5|2
1733138590000|2024-12-02 11:23:10|41344.7|41324.7|41347.2|41327.2|41347.2|41327.2|41344.7|41324.7|1
1733138600000|2024-12-02 11:23:20|41349.7|41329.7|41347.2|41327.2|41349.7|41329.7|41347.2|41327.2|1
1733138610000|2024-12-02 11:23:30|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|2
1733138620000|2024-12-02 11:23:40|41344.7|41324.7|41342.3|41322.3|41347.2|41327.2|41342.2|41322.2|0
1733138630000|2024-12-02 11:23:50|41342.2|41322.2|41342.2|41322.2|41344.7|41324.7|41342.2|41322.2|2
1733138640000|2024-12-02 11:24:00|41339.8|41319.8|41344.7|41324.7|41344.7|41324.7|41339.8|41319.8|0
1733138650000|2024-12-02 11:24:10|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|0
1733138660000|2024-12-02 11:24:20|41344.7|41324.7|41344.7|41324.7|41344.7|41324.7|41342.2|41322.2|0
1733138670000|2024-12-02 11:24:30|41344.5|41324.5|41344.7|41324.7|41344.7|41324.7|41342.2|41322.2|0
1733138680000|2024-12-02 11:24:40|41342.2|41322.2|41347.2|41327.2|41347.2|41327.2|41342.2|41322.2|1
1733138690000|2024-12-02 11:24:50|41344.7|41324.7|41347.2|41327.2|41347.2|41327.2|41342.2|41322.2|5
1733138700000|2024-12-02 11:25:00|41349.7|41329.7|41349.7|41329.7|41352.2|41332.2|41349.7|41329.7|14
1733138710000|2024-12-02 11:25:10|41347.3|41327.3|41342.2|41322.2|41347.3|41327.3|41342.2|41322.2|5
1733138730000|2024-12-02 11:25:30|41344.7|41324.7|41347.2|41327.2|41347.2|41327.2|41342.2|41322.2|1
1733138740000|2024-12-02 11:25:40|41344.7|41324.7|41342.2|41322.2|41344.7|41324.7|41342.2|41322.2|10
1733138750000|2024-12-02 11:25:50|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|6
1733138760000|2024-12-02 11:26:00|41342.2|41322.2|41337.2|41317.2|41342.2|41322.2|41337.2|41317.2|6
1733138770000|2024-12-02 11:26:10|41334.7|41314.7|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|5
1733138780000|2024-12-02 11:26:20|41334.5|41314.5|41334.7|41314.7|41334.7|41314.7|41332.2|41312.2|4
1733138790000|2024-12-02 11:26:30|41332.2|41312.2|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|1
1733138800000|2024-12-02 11:26:40|41329.7|41309.7|41327.2|41307.2|41329.7|41309.7|41324.8|41304.8|6
1733138810000|2024-12-02 11:26:50|41329.5|41309.5|41329.7|41309.7|41329.7|41309.7|41329.5|41309.5|2
1733138820000|2024-12-02 11:27:00|41332.2|41312.2|41334.5|41314.5|41334.5|41314.5|41332.2|41312.2|1
1733138830000|2024-12-02 11:27:10|||||||||2
1733138850000|2024-12-02 11:27:30|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|10
1733138860000|2024-12-02 11:27:40|41324.7|41304.7|41327|41307|41327|41307|41324.7|41304.7|7
1733138870000|2024-12-02 11:27:50|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|41327.2|41307.2|1
1733138880000|2024-12-02 11:28:00|41327.4|41307.4|41329.7|41309.7|41329.7|41309.7|41327.4|41307.4|1
1733138890000|2024-12-02 11:28:10|41332|41312|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|2
1733138900000|2024-12-02 11:28:20|41327.2|41307.2|41322.2|41302.2|41329.7|41309.7|41322.2|41302.2|1
1733138910000|2024-12-02 11:28:30|41324.5|41304.5|41322.2|41302.2|41324.7|41304.7|41322.2|41302.2|1
1733138920000|2024-12-02 11:28:40|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|0
1733138940000|2024-12-02 11:29:00|41322.2|41302.2|41329.5|41309.5|41329.5|41309.5|41322.2|41302.2|9
1733138950000|2024-12-02 11:29:10|41327.2|41307.2|41329.7|41309.7|41329.7|41309.7|41327.2|41307.2|0
1733138960000|2024-12-02 11:29:20|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|0
1733138970000|2024-12-02 11:29:30|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41327.2|41307.2|7
1733138980000|2024-12-02 11:29:40|41327.4|41307.4|41327.2|41307.2|41329.7|41309.7|41327.2|41307.2|0
1733138990000|2024-12-02 11:29:50|41329.7|41309.7|41329.9|41309.9|41329.9|41309.9|41329.7|41309.7|1
1733139000000|2024-12-02 11:30:00|41332.4|41312.4|41329.7|41309.7|41332.4|41312.4|41329.7|41309.7|1
1733139010000|2024-12-02 11:30:10|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41319.7|41299.7|6
1733139030000|2024-12-02 11:30:30|41319.9|41299.9|41322.2|41302.2|41322.2|41302.2|41319.7|41299.7|0
1733139040000|2024-12-02 11:30:40|41319.9|41299.9|41322.2|41302.2|41322.2|41302.2|41319.7|41299.7|2
1733139050000|2024-12-02 11:30:50|41319.7|41299.7|41322.2|41302.2|41324.7|41304.7|41317.4|41297.4|16
1733139060000|2024-12-02 11:31:00|41319.7|41299.7|41314.7|41294.7|41319.7|41299.7|41312.4|41292.4|9
1733139070000|2024-12-02 11:31:10|41312.4|41292.4|41319.7|41299.7|41319.7|41299.7|41312.2|41292.2|2
1733139080000|2024-12-02 11:31:20|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|8
1733139090000|2024-12-02 11:31:30|41319.9|41299.9|41322.1|41302.1|41322.2|41302.2|41319.7|41299.7|1
1733139100000|2024-12-02 11:31:40|41319.7|41299.7|41327.2|41307.2|41327.2|41307.2|41319.7|41299.7|2
1733139110000|2024-12-02 11:31:50|41324.7|41304.7|41327.2|41307.2|41327.2|41307.2|41324.7|41304.7|1
1733139120000|2024-12-02 11:32:00|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|1
1733139130000|2024-12-02 11:32:10|41329.9|41309.9|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|2
1733139150000|2024-12-02 11:32:30|41332.2|41312.2|41332.1|41312.1|41332.2|41312.2|41329.9|41309.9|0
1733139160000|2024-12-02 11:32:40|41332.2|41312.2|41329.9|41309.9|41332.2|41312.2|41329.7|41309.7|1
1733139170000|2024-12-02 11:32:50|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|41329.7|41309.7|0
1733139180000|2024-12-02 11:33:00|41327.4|41307.4|41322.4|41302.4|41327.4|41307.4|41322.4|41302.4|6
1733139190000|2024-12-02 11:33:10|41319.9|41299.9|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|0
1733139200000|2024-12-02 11:33:20|41324.7|41304.7|41322.4|41302.4|41324.7|41304.7|41322.4|41302.4|0
1733139210000|2024-12-02 11:33:30|41322.2|41302.2|41324.7|41304.7|41324.7|41304.7|41322.2|41302.2|1
1733139220000|2024-12-02 11:33:40|41327.1|41307.1|41327.2|41307.2|41327.2|41307.2|41324.7|41304.7|0
1733139230000|2024-12-02 11:33:50|41329.6|41309.6|41332.2|41312.2|41332.2|41312.2|41329.6|41309.6|0
1733139260000|2024-12-02 11:34:20|||||||||1
1733139270000|2024-12-02 11:34:30|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41332.2|41312.2|1
1733139280000|2024-12-02 11:34:40|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1733139290000|2024-12-02 11:34:50|41332.4|41312.4|41332.2|41312.2|41332.4|41312.4|41332.2|41312.2|4
1733139300000|2024-12-02 11:35:00|41334.6|41314.6|41337.1|41317.1|41337.1|41317.1|41332.2|41312.2|2
1733139310000|2024-12-02 11:35:10|41339.6|41319.6|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|6
1733139320000|2024-12-02 11:35:20|41339.4|41319.4|41339.6|41319.6|41339.6|41319.6|41339.4|41319.4|0
1733139330000|2024-12-02 11:35:30|41339.7|41319.7|41337.2|41317.2|41339.7|41319.7|41334.7|41314.7|6
1733139340000|2024-12-02 11:35:40|41334.7|41314.7|41334.7|41314.7|41337.2|41317.2|41334.7|41314.7|0
1733139350000|2024-12-02 11:35:50|41337.1|41317.1|41334.7|41314.7|41337.2|41317.2|41334.7|41314.7|0
1733139360000|2024-12-02 11:36:00|41334.9|41314.9|41339.7|41319.7|41339.7|41319.7|41334.7|41314.7|1
1733139370000|2024-12-02 11:36:10|||||||||5
1733139380000|2024-12-02 11:36:20|41342.4|41322.4|41349.7|41329.7|41352.2|41332.2|41342.1|41322.1|18
1733139390000|2024-12-02 11:36:30|41347.4|41327.4|41342.4|41322.4|41347.4|41327.4|41342.4|41322.4|6
1733139400000|2024-12-02 11:36:40|41344.7|41324.7|41344.7|41324.7|41344.7|41324.7|41342.2|41322.2|0
1733139410000|2024-12-02 11:36:50|41342.4|41322.4|41342.2|41322.2|41344.7|41324.7|41342.2|41322.2|0
1733139420000|2024-12-02 11:37:00|41339.9|41319.9|41339.7|41319.7|41339.9|41319.9|41339.7|41319.7|0
1733139430000|2024-12-02 11:37:10|41342.1|41322.1|41344.7|41324.7|41344.7|41324.7|41342.1|41322.1|4
1733139450000|2024-12-02 11:37:30|41347.2|41327.2|41354.7|41334.7|41354.7|41334.7|41347.2|41327.2|6
1733139470000|2024-12-02 11:37:50|41354.6|41334.6|41352.2|41332.2|41354.6|41334.6|41349.7|41329.7|2
1733139480000|2024-12-02 11:38:00|41349.9|41329.9|41354.7|41334.7|41354.7|41334.7|41349.7|41329.7|1
1733139490000|2024-12-02 11:38:10|41359.7|41339.7|41372.2|41352.2|41372.2|41352.2|41359.7|41339.7|11
1733139500000|2024-12-02 11:38:20|41374.7|41354.7|41374.6|41354.6|41374.7|41354.7|41372.2|41352.2|7
1733139510000|2024-12-02 11:38:30|41372.2|41352.2|41374.7|41354.7|41374.7|41354.7|41372.2|41352.2|0
1733139520000|2024-12-02 11:38:40|41374.9|41354.9|41377.2|41357.2|41377.2|41357.2|41374.7|41354.7|4
1733139530000|2024-12-02 11:38:50|41377.4|41357.4|41379.7|41359.7|41379.7|41359.7|41377.4|41357.4|2
1733139540000|2024-12-02 11:39:00|41377.4|41357.4|41374.7|41354.7|41377.4|41357.4|41374.7|41354.7|4
1733139550000|2024-12-02 11:39:10|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|1
1733139560000|2024-12-02 11:39:20|||||||||1
1733139570000|2024-12-02 11:39:30|41372.2|41352.2|41369.7|41349.7|41372.2|41352.2|41369.7|41349.7|4
1733139580000|2024-12-02 11:39:40|41369.6|41349.6|41369.7|41349.7|41369.7|41349.7|41367.2|41347.2|1
1733139590000|2024-12-02 11:39:50|41367.4|41347.4|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|0
1733139600000|2024-12-02 11:40:00|41369.7|41349.7|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|1
1733139610000|2024-12-02 11:40:10|41364.7|41344.7|41367.2|41347.2|41367.2|41347.2|41364.7|41344.7|2
1733139620000|2024-12-02 11:40:20|41364.9|41344.9|41367.1|41347.1|41367.2|41347.2|41364.7|41344.7|3
1733139630000|2024-12-02 11:40:30|41367.2|41347.2|41369.7|41349.7|41369.7|41349.7|41367.2|41347.2|1
1733139640000|2024-12-02 11:40:40|41367.2|41347.2|41369.7|41349.7|41369.7|41349.7|41367.2|41347.2|6
1733139650000|2024-12-02 11:40:50|41367.4|41347.4|41367.2|41347.2|41369.7|41349.7|41367.2|41347.2|1
1733139660000|2024-12-02 11:41:00|41372.1|41352.1|41374.7|41354.7|41374.7|41354.7|41372.1|41352.1|17
1733139670000|2024-12-02 11:41:10|41377.2|41357.2|41379.7|41359.7|41379.7|41359.7|41377.2|41357.2|2
1733139680000|2024-12-02 11:41:20|41379.9|41359.9|41387.2|41367.2|41387.2|41367.2|41379.7|41359.7|1
1733139690000|2024-12-02 11:41:30|41384.9|41364.9|41384.7|41364.7|41387.2|41367.2|41384.7|41364.7|2
1733139700000|2024-12-02 11:41:40|41387.2|41367.2|41384.7|41364.7|41387.2|41367.2|41384.7|41364.7|1
1733139710000|2024-12-02 11:41:50|41387.1|41367.1|41384.6|41364.6|41387.1|41367.1|41382.1|41362.1|6
1733139720000|2024-12-02 11:42:00|41382.2|41362.2|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|1
1733139730000|2024-12-02 11:42:10|41382.2|41362.2|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|1
1733139750000|2024-12-02 11:42:30|41384.4|41364.4|41382.2|41362.2|41384.4|41364.4|41379.7|41359.7|4
1733139760000|2024-12-02 11:42:40|41379.9|41359.9|41384.7|41364.7|41384.7|41364.7|41379.7|41359.7|0
1733139770000|2024-12-02 11:42:50|41382.4|41362.4|41382.2|41362.2|41384.7|41364.7|41382.2|41362.2|0
1733139780000|2024-12-02 11:43:00|41379.9|41359.9|41382.2|41362.2|41382.2|41362.2|41379.9|41359.9|0
1733139800000|2024-12-02 11:43:20|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|1
1733139810000|2024-12-02 11:43:30|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41379.7|41359.7|1
1733139820000|2024-12-02 11:43:40|41379.7|41359.7|41379.7|41359.7|41382.2|41362.2|41379.7|41359.7|0
1733139830000|2024-12-02 11:43:50|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41379.7|41359.7|0
1733139840000|2024-12-02 11:44:00|41384.7|41364.7|41382.4|41362.4|41384.7|41364.7|41382.4|41362.4|3
1733139850000|2024-12-02 11:44:10|41382.2|41362.2|41384.7|41364.7|41384.7|41364.7|41382.2|41362.2|1
1733139860000|2024-12-02 11:44:20|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|2
1733139870000|2024-12-02 11:44:30|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|1
1733139880000|2024-12-02 11:44:40|41387.2|41367.2|41384.7|41364.7|41387.2|41367.2|41384.7|41364.7|1
1733139890000|2024-12-02 11:44:50|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41384.7|41364.7|0
1733139900000|2024-12-02 11:45:00|41384.7|41364.7|41387.2|41367.2|41387.2|41367.2|41384.7|41364.7|0
1733139910000|2024-12-02 11:45:10|41389.6|41369.6|41392.2|41372.2|41392.2|41372.2|41389.6|41369.6|2
1733139920000|2024-12-02 11:45:20|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|5
1733139930000|2024-12-02 11:45:30|41392.2|41372.2|41389.7|41369.7|41392.2|41372.2|41389.7|41369.7|1
1733139940000|2024-12-02 11:45:40|41392.2|41372.2|41392.2|41372.2|41394.7|41374.7|41389.9|41369.9|16
1733139950000|2024-12-02 11:45:50|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|0
1733139960000|2024-12-02 11:46:00|41394.9|41374.9|41397.2|41377.2|41399.6|41379.6|41394.9|41374.9|18
1733139970000|2024-12-02 11:46:10|41399.7|41379.7|41392.4|41372.4|41399.7|41379.7|41392.4|41372.4|18
1733139980000|2024-12-02 11:46:20|41392.2|41372.2|41389.7|41369.7|41392.2|41372.2|41389.7|41369.7|2
1733139990000|2024-12-02 11:46:30|41392.2|41372.2|41392.2|41372.2|41392.2|41372.2|41389.7|41369.7|5
1733140000000|2024-12-02 11:46:40|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|0
1733140020000|2024-12-02 11:47:00|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|41389.6|41369.6|2
1733140030000|2024-12-02 11:47:10|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|41387.1|41367.1|1
1733140040000|2024-12-02 11:47:20|41387.2|41367.2|41392.2|41372.2|41392.2|41372.2|41387.2|41367.2|5
1733140050000|2024-12-02 11:47:30|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|1
1733140060000|2024-12-02 11:47:40|41392.2|41372.2|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|2
1733140070000|2024-12-02 11:47:50|41394.9|41374.9|41392.1|41372.1|41397.2|41377.2|41389.9|41369.9|7
1733140080000|2024-12-02 11:48:00|41392.2|41372.2|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|0
1733140090000|2024-12-02 11:48:10|41392.2|41372.2|41397.2|41377.2|41397.2|41377.2|41392.2|41372.2|5
1733140100000|2024-12-02 11:48:20|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|1
1733140150000|2024-12-02 11:49:10|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|4
1733140160000|2024-12-02 11:49:20|41399.6|41379.6|41404.6|41384.6|41404.6|41384.6|41399.6|41379.6|6
1733140180000|2024-12-02 11:49:40|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|3
1733140190000|2024-12-02 11:49:50|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|2
1733140200000|2024-12-02 11:50:00|41399.9|41379.9|41399.7|41379.7|41402.2|41382.2|41399.7|41379.7|8
1733140220000|2024-12-02 11:50:20|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|2
1733140230000|2024-12-02 11:50:30|41399.4|41379.4|41394.7|41374.7|41399.4|41379.4|41394.7|41374.7|2
1733140240000|2024-12-02 11:50:40|41392.4|41372.4|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|1
1733140250000|2024-12-02 11:50:50|41392.4|41372.4|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|0
1733140260000|2024-12-02 11:51:00|||||||||4
1733140270000|2024-12-02 11:51:10|||||||||1
1733140290000|2024-12-02 11:51:30|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|0
1733140300000|2024-12-02 11:51:40|||||||||9
1733140310000|2024-12-02 11:51:50|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|1
1733140320000|2024-12-02 11:52:00|41394.6|41374.6|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|0
1733140330000|2024-12-02 11:52:10|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|2
1733140340000|2024-12-02 11:52:20|41394.8|41374.8|41397.3|41377.3|41399.8|41379.8|41394.8|41374.8|3
1733140350000|2024-12-02 11:52:30|41394.9|41374.9|41394.8|41374.8|41397.1|41377.1|41394.8|41374.8|1
1733140360000|2024-12-02 11:52:40|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41394.8|41374.8|3
1733140370000|2024-12-02 11:52:50|41397.3|41377.3|41394.8|41374.8|41397.3|41377.3|41394.8|41374.8|0
1733140390000|2024-12-02 11:53:10|41397.1|41377.1|41394.8|41374.8|41397.1|41377.1|41394.8|41374.8|13
1733140400000|2024-12-02 11:53:20|41392.3|41372.3|41394.6|41374.6|41394.8|41374.8|41392.3|41372.3|0
1733140410000|2024-12-02 11:53:30|41394.8|41374.8|41392.3|41372.3|41394.8|41374.8|41392.3|41372.3|0
1733140430000|2024-12-02 11:53:50|41389.8|41369.8|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|3
1733140440000|2024-12-02 11:54:00|41387.4|41367.4|41387.3|41367.3|41387.4|41367.4|41387.3|41367.3|3
1733140450000|2024-12-02 11:54:10|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|0
1733140460000|2024-12-02 11:54:20|41382.4|41362.4|41384.8|41364.8|41384.8|41364.8|41382.3|41362.3|1
1733140470000|2024-12-02 11:54:30|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|0
1733140480000|2024-12-02 11:54:40|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|1
1733140490000|2024-12-02 11:54:50|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|1
1733140500000|2024-12-02 11:55:00|41384.9|41364.9|41389.8|41369.8|41389.8|41369.8|41384.8|41364.8|1
1733140510000|2024-12-02 11:55:10|41389.6|41369.6|41389.8|41369.8|41389.8|41369.8|41387.3|41367.3|0
1733140520000|2024-12-02 11:55:20|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|0
1733140530000|2024-12-02 11:55:30|41387.3|41367.3|41389.6|41369.6|41389.6|41369.6|41384.9|41364.9|0
1733140540000|2024-12-02 11:55:40|41389.8|41369.8|41382.3|41362.3|41389.8|41369.8|41382.3|41362.3|2
1733140550000|2024-12-02 11:55:50|||||||||1
1733140560000|2024-12-02 11:56:00|41379.9|41359.9|41382.3|41362.3|41384.8|41364.8|41379.8|41359.8|0
1733140570000|2024-12-02 11:56:10|41379.9|41359.9|41379.8|41359.8|41379.9|41359.9|41379.8|41359.8|0
1733140580000|2024-12-02 11:56:20|41382.3|41362.3|41374.8|41354.8|41384.8|41364.8|41369.8|41349.8|11
1733140590000|2024-12-02 11:56:30|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|41372.1|41352.1|2
1733140600000|2024-12-02 11:56:40|41372.3|41352.3|41392.3|41372.3|41394.8|41374.8|41372.3|41352.3|27
1733140610000|2024-12-02 11:56:50|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|5
1733140620000|2024-12-02 11:57:00|41394.8|41374.8|41392.3|41372.3|41394.8|41374.8|41389.8|41369.8|6
1733140630000|2024-12-02 11:57:10|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|2
1733140640000|2024-12-02 11:57:20|41394.6|41374.6|41394.8|41374.8|41394.8|41374.8|41394.6|41374.6|0
1733140650000|2024-12-02 11:57:30|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|2
1733140660000|2024-12-02 11:57:40|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|6
1733140680000|2024-12-02 11:58:00|41392.3|41372.3|41392.1|41372.1|41392.3|41372.3|41389.8|41369.8|4
1733140690000|2024-12-02 11:58:10|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41392.3|41372.3|0
1733140700000|2024-12-02 11:58:20|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|5
1733140710000|2024-12-02 11:58:30|41389.9|41369.9|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|0
1733140720000|2024-12-02 11:58:40|41389.9|41369.9|41389.8|41369.8|41392.1|41372.1|41387.3|41367.3|4
1733140730000|2024-12-02 11:58:50|41387.4|41367.4|41387.3|41367.3|41387.4|41367.4|41387.3|41367.3|1
1733140740000|2024-12-02 11:59:00|41389.8|41369.8|41384.9|41364.9|41389.8|41369.8|41384.9|41364.9|16
1733140750000|2024-12-02 11:59:10|41384.8|41364.8|41387.3|41367.3|41389.8|41369.8|41384.8|41364.8|3
1733140760000|2024-12-02 11:59:20|41389.8|41369.8|41384.8|41364.8|41389.8|41369.8|41384.8|41364.8|5
1733140770000|2024-12-02 11:59:30|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|41382.3|41362.3|3
1733140780000|2024-12-02 11:59:40|41384.8|41364.8|41382.4|41362.4|41387.1|41367.1|41382.4|41362.4|2
1733140790000|2024-12-02 11:59:50|41382.3|41362.3|41387.1|41367.1|41387.1|41367.1|41382.3|41362.3|3
1733140800000|2024-12-02 12:00:00|41384.8|41364.8|41384.8|41364.8|41387.1|41367.1|41382.3|41362.3|8
1733140810000|2024-12-02 12:00:10|41387.1|41367.1|41384.8|41364.8|41387.3|41367.3|41384.8|41364.8|2
1733140820000|2024-12-02 12:00:20|41387.1|41367.1|41389.8|41369.8|41389.8|41369.8|41387.1|41367.1|4
1733140830000|2024-12-02 12:00:30|41392.1|41372.1|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|5
1733140840000|2024-12-02 12:00:40|||||||||8
1733140850000|2024-12-02 12:00:50|41384.8|41364.8|41379.8|41359.8|41384.8|41364.8|41379.8|41359.8|5
1733140860000|2024-12-02 12:01:00|41377.4|41357.4|41369.8|41349.8|41377.4|41357.4|41369.8|41349.8|11
1733140880000|2024-12-02 12:01:20|41372.3|41352.3|41369.8|41349.8|41372.3|41352.3|41369.8|41349.8|1
1733140890000|2024-12-02 12:01:30|41372.1|41352.1|41367.1|41347.1|41372.3|41352.3|41367.1|41347.1|4
1733140900000|2024-12-02 12:01:40|41367.3|41347.3|41357.1|41337.1|41367.3|41347.3|41357.1|41337.1|4
1733140910000|2024-12-02 12:01:50|41359.8|41339.8|41357.3|41337.3|41359.8|41339.8|41355.1|41335.1|5
1733140920000|2024-12-02 12:02:00|41359.8|41339.8|41354.8|41334.8|41359.8|41339.8|41354.8|41334.8|1
1733140930000|2024-12-02 12:02:10|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|3
1733140940000|2024-12-02 12:02:20|41350.1|41330.1|41349.9|41329.9|41350.1|41330.1|41349.9|41329.9|2
1733140950000|2024-12-02 12:02:30|41349.8|41329.8|41344.8|41324.8|41349.8|41329.8|41344.8|41324.8|2
1733140960000|2024-12-02 12:02:40|||||||||3
1733140970000|2024-12-02 12:02:50|41339.8|41319.8|41342.4|41322.4|41344.8|41324.8|41339.8|41319.8|13
1733140980000|2024-12-02 12:03:00|41342.3|41322.3|41349.8|41329.8|41349.8|41329.8|41342.3|41322.3|5
1733140990000|2024-12-02 12:03:10|41352.3|41332.3|41349.8|41329.8|41352.3|41332.3|41349.8|41329.8|1
1733141000000|2024-12-02 12:03:20|41347.3|41327.3|41344.8|41324.8|41347.3|41327.3|41344.8|41324.8|4
1733141010000|2024-12-02 12:03:30|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41339.8|41319.8|1
1733141020000|2024-12-02 12:03:40|41342.1|41322.1|41342.3|41322.3|41342.3|41322.3|41337.3|41317.3|8
1733141040000|2024-12-02 12:04:00|41344.8|41324.8|41339.8|41319.8|41344.8|41324.8|41339.8|41319.8|8
1733141050000|2024-12-02 12:04:10|41342.1|41322.1|41339.8|41319.8|41342.3|41322.3|41339.8|41319.8|0
1733141060000|2024-12-02 12:04:20|41337.4|41317.4|41319.9|41299.9|41337.4|41317.4|41319.9|41299.9|3
1733141070000|2024-12-02 12:04:30|41322.3|41302.3|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|1
1733141080000|2024-12-02 12:04:40|41324.8|41304.8|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|2
1733141090000|2024-12-02 12:04:50|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|1
1733141100000|2024-12-02 12:05:00|41332.1|41312.1|41347.3|41327.3|41349.6|41329.6|41332.1|41312.1|11
1733141120000|2024-12-02 12:05:20|41349.6|41329.6|41354.8|41334.8|41354.8|41334.8|41349.6|41329.6|4
1733141130000|2024-12-02 12:05:30|41352.4|41332.4|41352.3|41332.3|41352.4|41332.4|41352.3|41332.3|0
1733141140000|2024-12-02 12:05:40|41344.9|41324.9|41342.3|41322.3|41344.9|41324.9|41342.3|41322.3|13
1733141160000|2024-12-02 12:06:00|41344.6|41324.6|41347.4|41327.4|41347.4|41327.4|41344.6|41324.6|5
1733141170000|2024-12-02 12:06:10|41349.8|41329.8|41357.3|41337.3|41357.3|41337.3|41349.8|41329.8|4
1733141180000|2024-12-02 12:06:20|41354.8|41334.8|41359.6|41339.6|41359.6|41339.6|41354.8|41334.8|0
1733141190000|2024-12-02 12:06:30|41362|41342|41362|41342|41362.1|41342.1|41359.6|41339.6|0
1733141200000|2024-12-02 12:06:40|41359.6|41339.6|41362.1|41342.1|41362.1|41342.1|41359.6|41339.6|1
1733141210000|2024-12-02 12:06:50|41362.3|41342.3|41364.6|41344.6|41364.6|41344.6|41362.3|41342.3|10
1733141220000|2024-12-02 12:07:00|41364.8|41344.8|41367.3|41347.3|41367.3|41347.3|41364.6|41344.6|0
1733141230000|2024-12-02 12:07:10|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|1
1733141240000|2024-12-02 12:07:20|41367.3|41347.3|41372.3|41352.3|41372.3|41352.3|41367.3|41347.3|1
1733141250000|2024-12-02 12:07:30|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|41377.3|41357.3|4
1733141260000|2024-12-02 12:07:40|41377.1|41357.1|41379.8|41359.8|41379.8|41359.8|41377.1|41357.1|7
1733141270000|2024-12-02 12:07:50|41377.1|41357.1|41374.8|41354.8|41377.3|41357.3|41374.8|41354.8|1
1733141280000|2024-12-02 12:08:00|41377.3|41357.3|41377.3|41357.3|41379.8|41359.8|41374.8|41354.8|1
1733141290000|2024-12-02 12:08:10|41374.8|41354.8|41387.3|41367.3|41387.3|41367.3|41374.8|41354.8|2
1733141300000|2024-12-02 12:08:20|41389.8|41369.8|41389.8|41369.8|41392.1|41372.1|41389.8|41369.8|0
1733141310000|2024-12-02 12:08:30|41387.4|41367.4|41387.1|41367.1|41387.4|41367.4|41387.1|41367.1|5
1733141330000|2024-12-02 12:08:50|41387.3|41367.3|41387.1|41367.1|41387.3|41367.3|41387.1|41367.1|4
1733141340000|2024-12-02 12:09:00|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|12
1733141350000|2024-12-02 12:09:10|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41382.3|41362.3|0
1733141360000|2024-12-02 12:09:20|41387.3|41367.3|41392.1|41372.1|41392.1|41372.1|41387.3|41367.3|2
1733141370000|2024-12-02 12:09:30|41392.3|41372.3|41399.8|41379.8|41399.8|41379.8|41392.1|41372.1|7
1733141380000|2024-12-02 12:09:40|41397.3|41377.3|41392.4|41372.4|41397.3|41377.3|41392.4|41372.4|3
1733141390000|2024-12-02 12:09:50|41394.8|41374.8|41397.3|41377.3|41397.3|41377.3|41394.8|41374.8|1
1733141400000|2024-12-02 12:10:00|41399.6|41379.6|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|5
1733141410000|2024-12-02 12:10:10|41399.8|41379.8|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|1
1733141420000|2024-12-02 12:10:20|41399.6|41379.6|41397.3|41377.3|41402.3|41382.3|41397.3|41377.3|3
1733141430000|2024-12-02 12:10:30|41397.4|41377.4|41402.3|41382.3|41402.3|41382.3|41394.8|41374.8|10
1733141440000|2024-12-02 12:10:40|41404.6|41384.6|41404.8|41384.8|41404.8|41384.8|41404.6|41384.6|11
1733141450000|2024-12-02 12:10:50|41407.3|41387.3|41412.1|41392.1|41412.1|41392.1|41407.3|41387.3|10
1733141460000|2024-12-02 12:11:00|41409.8|41389.8|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|1
1733141470000|2024-12-02 12:11:10|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|5
1733141480000|2024-12-02 12:11:20|41404.9|41384.9|41412.3|41392.3|41412.3|41392.3|41404.8|41384.8|2
1733141490000|2024-12-02 12:11:30|41409.8|41389.8|41412.3|41392.3|41412.3|41392.3|41409.8|41389.8|0
1733141500000|2024-12-02 12:11:40|41414.8|41394.8|41419.8|41399.8|41419.8|41399.8|41414.8|41394.8|24
1733141510000|2024-12-02 12:11:50|41422.1|41402.1|41419.8|41399.8|41424.8|41404.8|41419.8|41399.8|3
1733141520000|2024-12-02 12:12:00|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|11
1733141530000|2024-12-02 12:12:10|41427.3|41407.3|41424.8|41404.8|41427.3|41407.3|41424.8|41404.8|5
1733141540000|2024-12-02 12:12:20|41427.3|41407.3|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|53
1733141550000|2024-12-02 12:12:30|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|41434.6|41414.6|6
1733141560000|2024-12-02 12:12:40|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41437.3|41417.3|15
1733141570000|2024-12-02 12:12:50|41442.1|41422.1|41442.3|41422.3|41442.3|41422.3|41442.1|41422.1|7
1733141580000|2024-12-02 12:13:00|41444.8|41424.8|41457.3|41437.3|41457.3|41437.3|41444.8|41424.8|29
1733141590000|2024-12-02 12:13:10|41455.1|41435.1|41459.8|41439.8|41459.8|41439.8|41454.8|41434.8|16
1733141600000|2024-12-02 12:13:20|41459.6|41439.6|41479.8|41459.8|41479.8|41459.8|41457.1|41437.1|38
1733141610000|2024-12-02 12:13:30|41477.3|41457.3|41469.8|41449.8|41479.8|41459.8|41469.8|41449.8|14
1733141620000|2024-12-02 12:13:40|41467.5|41447.5|41464.8|41444.8|41469.8|41449.8|41464.8|41444.8|13
1733141630000|2024-12-02 12:13:50|41462.3|41442.3|41459.8|41439.8|41464.8|41444.8|41459.8|41439.8|2
1733141640000|2024-12-02 12:14:00|41460|41440|41452.3|41432.3|41462.3|41442.3|41452.3|41432.3|7
1733141650000|2024-12-02 12:14:10|41449.8|41429.8|41447.1|41427.1|41457.1|41437.1|41444.8|41424.8|28
1733141660000|2024-12-02 12:14:20|41445|41425|41437.3|41417.3|41445|41425|41435.1|41415.1|9
1733141670000|2024-12-02 12:14:30|41439.8|41419.8|41437.3|41417.3|41439.8|41419.8|41434.8|41414.8|5
1733141680000|2024-12-02 12:14:40|41437.5|41417.5|41437.3|41417.3|41437.5|41417.5|41437.3|41417.3|2
1733141690000|2024-12-02 12:14:50|41435|41415|41437.3|41417.3|41437.3|41417.3|41435|41415|2
1733141700000|2024-12-02 12:15:00|41439.8|41419.8|41442.3|41422.3|41442.3|41422.3|41437.3|41417.3|6
1733141710000|2024-12-02 12:15:10|41444.6|41424.6|41442.3|41422.3|41444.8|41424.8|41439.8|41419.8|4
1733141720000|2024-12-02 12:15:20|41440|41420|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|0
1733141730000|2024-12-02 12:15:30|41439.8|41419.8|41442.3|41422.3|41444.8|41424.8|41439.8|41419.8|2
1733141740000|2024-12-02 12:15:40|41440|41420|41439.8|41419.8|41442.3|41422.3|41437.3|41417.3|4
1733141750000|2024-12-02 12:15:50|||||||||1
1733141760000|2024-12-02 12:16:00|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|4
1733141770000|2024-12-02 12:16:10|41440|41420|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|0
1733141780000|2024-12-02 12:16:20|41439.8|41419.8|41439.8|41419.8|41442.3|41422.3|41439.8|41419.8|10
1733141790000|2024-12-02 12:16:30|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|4
1733141800000|2024-12-02 12:16:40|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|2
1733141810000|2024-12-02 12:16:50|41439.5|41419.5|41434.8|41414.8|41439.5|41419.5|41432.3|41412.3|3
1733141820000|2024-12-02 12:17:00|41437.2|41417.2|41434.8|41414.8|41437.3|41417.3|41434.8|41414.8|1
1733141830000|2024-12-02 12:17:10|41432.5|41412.5|41432.3|41412.3|41432.5|41412.5|41432.3|41412.3|0
1733141840000|2024-12-02 12:17:20|||||||||1
1733141850000|2024-12-02 12:17:30|41430|41410|41432.3|41412.3|41432.3|41412.3|41429.8|41409.8|4
1733141860000|2024-12-02 12:17:40|41429.8|41409.8|41424.8|41404.8|41432.3|41412.3|41424.8|41404.8|5
1733141870000|2024-12-02 12:17:50|41427.2|41407.2|41424.8|41404.8|41427.3|41407.3|41424.8|41404.8|0
1733141880000|2024-12-02 12:18:00|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|41422.3|41402.3|4
1733141890000|2024-12-02 12:18:10|41417.3|41397.3|41415|41395|41417.3|41397.3|41415|41395|1
1733141900000|2024-12-02 12:18:20|41417.3|41397.3|41414.8|41394.8|41417.3|41397.3|41412.3|41392.3|6
1733141910000|2024-12-02 12:18:30|41412.3|41392.3|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|0
1733141920000|2024-12-02 12:18:40|41414.7|41394.7|41412.3|41392.3|41414.8|41394.8|41412.3|41392.3|16
1733141930000|2024-12-02 12:18:50|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1733141940000|2024-12-02 12:19:00|41404.8|41384.8|41402.5|41382.5|41404.8|41384.8|41402.5|41382.5|2
1733141950000|2024-12-02 12:19:10|41395|41375|41389.8|41369.8|41395|41375|41389.8|41369.8|24
1733141960000|2024-12-02 12:19:20|41387.3|41367.3|41392.2|41372.2|41392.3|41372.3|41384.8|41364.8|5
1733141970000|2024-12-02 12:19:30|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41392.2|41372.2|0
1733141980000|2024-12-02 12:19:40|41394.8|41374.8|41399.8|41379.8|41399.8|41379.8|41394.8|41374.8|5
1733141990000|2024-12-02 12:19:50|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|0
1733142000000|2024-12-02 12:20:00|41397.3|41377.3|41404.8|41384.8|41407.3|41387.3|41397.3|41377.3|4
1733142010000|2024-12-02 12:20:10|41407.2|41387.2|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|4
1733142020000|2024-12-02 12:20:20|41402.5|41382.5|41399.8|41379.8|41402.5|41382.5|41397.3|41377.3|2
1733142030000|2024-12-02 12:20:30|41402.3|41382.3|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|5
1733142040000|2024-12-02 12:20:40|41404.7|41384.7|41407.3|41387.3|41409.7|41389.7|41404.7|41384.7|2
1733142050000|2024-12-02 12:20:50|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41407.3|41387.3|0
1733142060000|2024-12-02 12:21:00|41409.7|41389.7|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|1
1733142080000|2024-12-02 12:21:20|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41407.3|41387.3|7
1733142090000|2024-12-02 12:21:30|41407.5|41387.5|41404.8|41384.8|41407.5|41387.5|41404.8|41384.8|2
1733142100000|2024-12-02 12:21:40|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|16
1733142110000|2024-12-02 12:21:50|41402.2|41382.2|41409.7|41389.7|41409.7|41389.7|41402.2|41382.2|0
1733142120000|2024-12-02 12:22:00|41405|41385|41400|41380|41405|41385|41399.8|41379.8|19
1733142130000|2024-12-02 12:22:10|41399.7|41379.7|41395|41375|41399.7|41379.7|41392.5|41372.5|5
1733142140000|2024-12-02 12:22:20|41397.2|41377.2|41395|41375|41397.3|41377.3|41395|41375|0
1733142150000|2024-12-02 12:22:30|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|3
1733142170000|2024-12-02 12:22:50|41390|41370|41385|41365|41390|41370|41385|41365|10
1733142180000|2024-12-02 12:23:00|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|8
1733142190000|2024-12-02 12:23:10|41385|41365|41382.6|41362.6|41385|41365|41382.6|41362.6|3
1733142200000|2024-12-02 12:23:20|41380.3|41360.3|41385|41365|41385|41365|41380.3|41360.3|4
1733142210000|2024-12-02 12:23:30|41382.5|41362.5|41380|41360|41385|41365|41380|41360|4
1733142230000|2024-12-02 12:23:50|41379.8|41359.8|41380|41360|41380|41360|41377.5|41357.5|0
1733142240000|2024-12-02 12:24:00|41377.6|41357.6|41379.8|41359.8|41380|41360|41377.6|41357.6|1
1733142250000|2024-12-02 12:24:10|41377.3|41357.3|41379.8|41359.8|41379.8|41359.8|41377.3|41357.3|0
1733142270000|2024-12-02 12:24:30|41377.3|41357.3|41377.3|41357.3|41379.8|41359.8|41377.3|41357.3|2
1733142280000|2024-12-02 12:24:40|41379.8|41359.8|41377.3|41357.3|41379.8|41359.8|41377.3|41357.3|0
1733142290000|2024-12-02 12:24:50|41379.7|41359.7|41380|41360|41380|41360|41379.7|41359.7|0
1733142300000|2024-12-02 12:25:00|41382.5|41362.5|41377.5|41357.5|41382.5|41362.5|41377.5|41357.5|2
1733142310000|2024-12-02 12:25:10|41375.1|41355.1|41375|41355|41377.5|41357.5|41375|41355|0
1733142320000|2024-12-02 12:25:20|41377.5|41357.5|41377.5|41357.5|41380|41360|41377.5|41357.5|0
1733142330000|2024-12-02 12:25:30|41377.6|41357.6|41377.5|41357.5|41380|41360|41377.5|41357.5|0
1733142340000|2024-12-02 12:25:40|41377.3|41357.3|41377.5|41357.5|41377.5|41357.5|41377.3|41357.3|1
1733142350000|2024-12-02 12:25:50|41375|41355|41375|41355|41377.5|41357.5|41375|41355|2
1733142360000|2024-12-02 12:26:00|41370.1|41350.1|41367.5|41347.5|41370.1|41350.1|41365|41345|16
1733142370000|2024-12-02 12:26:10|41365|41345|41362.5|41342.5|41365|41345|41360|41340|3
1733142380000|2024-12-02 12:26:20|41360.1|41340.1|41357.3|41337.3|41362.5|41342.5|41355|41335|1
1733142390000|2024-12-02 12:26:30|41357.5|41337.5|41360|41340|41360|41340|41357.5|41337.5|1
1733142400000|2024-12-02 12:26:40|41362.3|41342.3|41367.5|41347.5|41367.5|41347.5|41362.3|41342.3|0
1733142410000|2024-12-02 12:26:50|41365.1|41345.1|41367.5|41347.5|41367.5|41347.5|41365.1|41345.1|0
1733142420000|2024-12-02 12:27:00|41367.3|41347.3|41365|41345|41367.3|41347.3|41365|41345|2
1733142430000|2024-12-02 12:27:10|41362.5|41342.5|41360.1|41340.1|41362.5|41342.5|41360.1|41340.1|2
1733142450000|2024-12-02 12:27:30|41362.5|41342.5|41360|41340|41362.5|41342.5|41360|41340|25
1733142460000|2024-12-02 12:27:40|41357.5|41337.5|41355|41335|41360|41340|41355|41335|12
1733142470000|2024-12-02 12:27:50|41357.3|41337.3|41360|41340|41360|41340|41357.3|41337.3|0
1733142480000|2024-12-02 12:28:00|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|41362.5|41342.5|2
1733142490000|2024-12-02 12:28:10|41365|41345|41365|41345|41365|41345|41362.5|41342.5|0
1733142500000|2024-12-02 12:28:20|41362.6|41342.6|41365|41345|41365|41345|41362.5|41342.5|0
1733142510000|2024-12-02 12:28:30|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|0
1733142520000|2024-12-02 12:28:40|41370|41350|41367.5|41347.5|41370|41350|41367.5|41347.5|3
1733142530000|2024-12-02 12:28:50|41365.1|41345.1|41370|41350|41370|41350|41365|41345|0
1733142540000|2024-12-02 12:29:00|41372.3|41352.3|41377.5|41357.5|41377.5|41357.5|41372.3|41352.3|3
1733142550000|2024-12-02 12:29:10|41375|41355|41372.5|41352.5|41375|41355|41372.5|41352.5|5
1733142560000|2024-12-02 12:29:20|41370.1|41350.1|41370|41350|41372.5|41352.5|41370|41350|2
1733142570000|2024-12-02 12:29:30|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41365|41345|1
1733142580000|2024-12-02 12:29:40|41365|41345|41367.5|41347.5|41367.5|41347.5|41365|41345|2
1733142590000|2024-12-02 12:29:50|41365.1|41345.1|41362.6|41342.6|41365.1|41345.1|41362.6|41342.6|12
1733142600000|2024-12-02 12:30:00|41365|41345|41367.5|41347.5|41367.5|41347.5|41362.5|41342.5|8
1733142610000|2024-12-02 12:30:10|41365.1|41345.1|41365|41345|41365.1|41345.1|41365|41345|0
1733142620000|2024-12-02 12:30:20|41362.5|41342.5|41355|41335|41362.5|41342.5|41355|41335|3
1733142630000|2024-12-02 12:30:30|41352.6|41332.6|41352.5|41332.5|41352.6|41332.6|41350|41330|2
1733142640000|2024-12-02 12:30:40|41350.1|41330.1|41355|41335|41357.3|41337.3|41350|41330|28
1733142650000|2024-12-02 12:30:50|41357.5|41337.5|41360|41340|41360|41340|41357.5|41337.5|2
1733142660000|2024-12-02 12:31:00|41362.5|41342.5|41362.5|41342.5|41365.1|41345.1|41360|41340|13
1733142670000|2024-12-02 12:31:10|41365|41345|41362.3|41342.3|41365|41345|41362.3|41342.3|5
1733142680000|2024-12-02 12:31:20|41365|41345|41364.8|41344.8|41367.3|41347.3|41364.8|41344.8|2
1733142690000|2024-12-02 12:31:30|41367.2|41347.2|41367.3|41347.3|41367.3|41347.3|41362.3|41342.3|4
1733142700000|2024-12-02 12:31:40|||||||||19
1733142710000|2024-12-02 12:31:50|41369.7|41349.7|41362.3|41342.3|41369.7|41349.7|41362.3|41342.3|6
1733142720000|2024-12-02 12:32:00|41360|41340|41349.8|41329.8|41360|41340|41347.3|41327.3|7
1733142730000|2024-12-02 12:32:10|41354.8|41334.8|41354.8|41334.8|41357.3|41337.3|41354.8|41334.8|6
1733142740000|2024-12-02 12:32:20|41357.3|41337.3|41352.5|41332.5|41357.3|41337.3|41349.8|41329.8|15
1733142750000|2024-12-02 12:32:30|41352.3|41332.3|41352.3|41332.3|41354.7|41334.7|41352.3|41332.3|0
1733142770000|2024-12-02 12:32:50|41349.8|41329.8|41349.8|41329.8|41352.3|41332.3|41347.5|41327.5|5
1733142780000|2024-12-02 12:33:00|41347.5|41327.5|41344.8|41324.8|41352.3|41332.3|41344.8|41324.8|20
1733142790000|2024-12-02 12:33:10|41342.5|41322.5|41329.8|41309.8|41342.5|41322.5|41329.8|41309.8|8
1733142800000|2024-12-02 12:33:20|41334.8|41314.8|41334.8|41314.8|41342.3|41322.3|41334.8|41314.8|20
1733142810000|2024-12-02 12:33:30|41332.3|41312.3|41329.7|41309.7|41332.3|41312.3|41324.8|41304.8|10
1733142820000|2024-12-02 12:33:40|41332|41312|41335|41315|41335|41315|41332|41312|4
1733142830000|2024-12-02 12:33:50|41334.8|41314.8|41342.2|41322.2|41342.2|41322.2|41334.8|41314.8|7
1733142840000|2024-12-02 12:34:00|41342.3|41322.3|41334.8|41314.8|41344.8|41324.8|41334.8|41314.8|16
1733142850000|2024-12-02 12:34:10|41337.3|41317.3|41337.3|41317.3|41339.8|41319.8|41334.8|41314.8|6
1733142860000|2024-12-02 12:34:20|41334.8|41314.8|41327.3|41307.3|41334.8|41314.8|41327.3|41307.3|2
1733142870000|2024-12-02 12:34:30|41329.7|41309.7|41334.8|41314.8|41334.8|41314.8|41329.7|41309.7|3
1733142880000|2024-12-02 12:34:40|41332.3|41312.3|41337.2|41317.2|41337.3|41317.3|41332.3|41312.3|15
1733142890000|2024-12-02 12:34:50|41339.7|41319.7|41329.8|41309.8|41339.8|41319.8|41329.8|41309.8|5
1733142900000|2024-12-02 12:35:00|41327.3|41307.3|41329.8|41309.8|41329.8|41309.8|41327.3|41307.3|2
1733142910000|2024-12-02 12:35:10|41327.5|41307.5|41327.3|41307.3|41327.5|41307.5|41327.3|41307.3|4
1733142920000|2024-12-02 12:35:20|41325|41305|41327.3|41307.3|41327.3|41307.3|41325|41305|2
1733142930000|2024-12-02 12:35:30|41325|41305|41322.3|41302.3|41325|41305|41322.3|41302.3|1
1733142940000|2024-12-02 12:35:40|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|1
1733142950000|2024-12-02 12:35:50|||||||||10
1733142960000|2024-12-02 12:36:00|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|3
1733142970000|2024-12-02 12:36:10|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|13
1733142980000|2024-12-02 12:36:20|41309.7|41289.7|41302.3|41282.3|41309.7|41289.7|41302.3|41282.3|3
1733142990000|2024-12-02 12:36:30|41304.7|41284.7|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|2
1733143000000|2024-12-02 12:36:40|41307.3|41287.3|41307.3|41287.3|41312.3|41292.3|41307.3|41287.3|12
1733143010000|2024-12-02 12:36:50|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|1
1733143020000|2024-12-02 12:37:00|41307.3|41287.3|41304.8|41284.8|41309.8|41289.8|41304.8|41284.8|5
1733143030000|2024-12-02 12:37:10|41307.3|41287.3|41309.9|41289.9|41309.9|41289.9|41304.8|41284.8|10
1733143040000|2024-12-02 12:37:20|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|41314.7|41294.7|4
1733143050000|2024-12-02 12:37:30|41317.4|41297.4|41310|41290|41317.4|41297.4|41310|41290|9
1733143060000|2024-12-02 12:37:40|41307.5|41287.5|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|4
1733143070000|2024-12-02 12:37:50|41304.9|41284.9|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|1
1733143080000|2024-12-02 12:38:00|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41304.9|41284.9|10
1733143090000|2024-12-02 12:38:10|41309.5|41289.5|41302.4|41282.4|41309.5|41289.5|41302.4|41282.4|2
1733143100000|2024-12-02 12:38:20|41300|41280|41302.4|41282.4|41302.4|41282.4|41299.9|41279.9|3
1733143110000|2024-12-02 12:38:30|41299.9|41279.9|41302.4|41282.4|41302.4|41282.4|41299.9|41279.9|0
1733143120000|2024-12-02 12:38:40|41299.9|41279.9|41302.4|41282.4|41304.9|41284.9|41299.9|41279.9|15
1733143130000|2024-12-02 12:38:50|41299.9|41279.9|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|1
1733143140000|2024-12-02 12:39:00|41302.4|41282.4|41307.4|41287.4|41307.4|41287.4|41300|41280|7
1733143160000|2024-12-02 12:39:20|41309.7|41289.7|41314.9|41294.9|41314.9|41294.9|41309.7|41289.7|8
1733143170000|2024-12-02 12:39:30|41312.4|41292.4|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|4
1733143180000|2024-12-02 12:39:40|41309.9|41289.9|41294.9|41274.9|41309.9|41289.9|41290|41270|29
1733143190000|2024-12-02 12:39:50|41292.4|41272.4|41292.4|41272.4|41294.9|41274.9|41292.4|41272.4|7
1733143200000|2024-12-02 12:40:00|41292.2|41272.2|41292.4|41272.4|41292.5|41272.5|41289.9|41269.9|67
1733143210000|2024-12-02 12:40:10|41292.5|41272.5|41292.5|41272.5|41294.9|41274.9|41290|41270|6
1733143230000|2024-12-02 12:40:30|41292.7|41272.7|41292.7|41272.7|41295|41275|41292.7|41272.7|1
1733143240000|2024-12-02 12:40:40|41292.5|41272.5|41292.5|41272.5|41295|41275|41292.5|41272.5|0
1733143250000|2024-12-02 12:40:50|41292.7|41272.7|41290|41270|41292.7|41272.7|41290|41270|5
1733143260000|2024-12-02 12:41:00|41287.7|41267.7|41282.7|41262.7|41287.7|41267.7|41282.7|41262.7|5
1733143280000|2024-12-02 12:41:20|41280.3|41260.3|41290|41270|41292.5|41272.5|41280.3|41260.3|8
1733143300000|2024-12-02 12:41:40|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|3
1733143320000|2024-12-02 12:42:00|41294.7|41274.7|41294.9|41274.9|41295|41275|41292.5|41272.5|7
1733143330000|2024-12-02 12:42:10|41295|41275|41297.5|41277.5|41297.5|41277.5|41295|41275|0
1733143340000|2024-12-02 12:42:20|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|0
1733143360000|2024-12-02 12:42:40|41299.9|41279.9|41300|41280|41300|41280|41299.9|41279.9|0
1733143380000|2024-12-02 12:43:00|41302.4|41282.4|41300|41280|41302.5|41282.5|41300|41280|4
1733143400000|2024-12-02 12:43:20|41302.4|41282.4|41302.5|41282.5|41304.9|41284.9|41300|41280|4
1733143410000|2024-12-02 12:43:30|41304.9|41284.9|41305|41285|41305|41285|41302.5|41282.5|2
1733143420000|2024-12-02 12:43:40|41307.5|41287.5|41305|41285|41307.5|41287.5|41305|41285|1
1733143430000|2024-12-02 12:43:50|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|1
1733143440000|2024-12-02 12:44:00|41302.7|41282.7|41305|41285|41305|41285|41302.5|41282.5|8
1733143450000|2024-12-02 12:44:10|41307.4|41287.4|41307.5|41287.5|41307.5|41287.5|41307.4|41287.4|0
1733143470000|2024-12-02 12:44:30|41310|41290|41307.7|41287.7|41310|41290|41305.2|41285.2|5
1733143480000|2024-12-02 12:44:40|41307.5|41287.5|41307.7|41287.7|41307.7|41287.7|41307.5|41287.5|1
1733143490000|2024-12-02 12:44:50|41305.2|41285.2|41302.5|41282.5|41307.7|41287.7|41302.5|41282.5|12
1733143500000|2024-12-02 12:45:00|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|4
1733143510000|2024-12-02 12:45:10|41300|41280|41300|41280|41300|41280|41300|41280|3
1733143520000|2024-12-02 12:45:20|41302.5|41282.5|41305|41285|41305|41285|41300|41280|3
1733143530000|2024-12-02 12:45:30|41302.7|41282.7|41300|41280|41302.7|41282.7|41300|41280|4
1733143540000|2024-12-02 12:45:40|41302.5|41282.5|41302.5|41282.5|41305|41285|41300|41280|5
1733143550000|2024-12-02 12:45:50|41300|41280|41300|41280|41302.5|41282.5|41300|41280|0
1733143560000|2024-12-02 12:46:00|41300.2|41280.2|41300|41280|41300.2|41280.2|41300|41280|1
1733143570000|2024-12-02 12:46:10|41302.4|41282.4|41300|41280|41302.5|41282.5|41300|41280|3
1733143580000|2024-12-02 12:46:20|41300.2|41280.2|41300|41280|41300.2|41280.2|41297.7|41277.7|1
1733143590000|2024-12-02 12:46:30|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|1
1733143600000|2024-12-02 12:46:40|||||||||1
1733143610000|2024-12-02 12:46:50|41295|41275|41295|41275|41295|41275|41295|41275|2
1733143620000|2024-12-02 12:47:00|41292.7|41272.7|41292.5|41272.5|41292.7|41272.7|41292.5|41272.5|0
1733143630000|2024-12-02 12:47:10|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|41290.2|41270.2|1
1733143640000|2024-12-02 12:47:20|41287.7|41267.7|41287.7|41267.7|41290|41270|41287.7|41267.7|4
1733143650000|2024-12-02 12:47:30|41290|41270|41290|41270|41290|41270|41287.7|41267.7|1
1733143660000|2024-12-02 12:47:40|41292.4|41272.4|41290|41270|41292.4|41272.4|41290|41270|0
1733143670000|2024-12-02 12:47:50|41287.7|41267.7|41280.5|41260.5|41287.7|41267.7|41280.5|41260.5|22
1733143680000|2024-12-02 12:48:00|41278|41258|41282.5|41262.5|41282.5|41262.5|41275.6|41255.6|2
1733143700000|2024-12-02 12:48:20|41280.2|41260.2|41287.5|41267.5|41287.5|41267.5|41280.2|41260.2|2
1733143710000|2024-12-02 12:48:30|41285|41265|41285|41265|41287.5|41267.5|41282.7|41262.7|4
1733143720000|2024-12-02 12:48:40|41282.5|41262.5|41285|41265|41285|41265|41282.5|41262.5|1
1733143730000|2024-12-02 12:48:50|41284.9|41264.9|41285|41265|41285|41265|41282.5|41262.5|0
1733143740000|2024-12-02 12:49:00|41282.7|41262.7|41282.5|41262.5|41285|41265|41282.5|41262.5|0
1733143750000|2024-12-02 12:49:10|41285|41265|41282.5|41262.5|41285|41265|41282.5|41262.5|0
1733143760000|2024-12-02 12:49:20|41285|41265|41285|41265|41285|41265|41285|41265|4
1733143770000|2024-12-02 12:49:30|41282.7|41262.7|41282.7|41262.7|41285|41265|41282.7|41262.7|2
1733143780000|2024-12-02 12:49:40|41280.2|41260.2|41282.7|41262.7|41282.7|41262.7|41280.2|41260.2|0
1733143790000|2024-12-02 12:49:50|41280.3|41260.3|41280.2|41260.2|41280.3|41260.3|41280.2|41260.2|0
1733143800000|2024-12-02 12:50:00|41272.8|41252.8|41267.7|41247.7|41272.8|41252.8|41267.7|41247.7|2
1733143810000|2024-12-02 12:50:10|||||||||3
1733143820000|2024-12-02 12:50:20|41270|41250|41260|41240|41270|41250|41260|41240|6
1733143830000|2024-12-02 12:50:30|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|6
1733143840000|2024-12-02 12:50:40|41265|41245|41257.5|41237.5|41265|41245|41257.5|41237.5|8
1733143850000|2024-12-02 12:50:50|||||||||1
1733143860000|2024-12-02 12:51:00|41260|41240|41260|41240|41260|41240|41260|41240|1
1733143890000|2024-12-02 12:51:30|41257.5|41237.5|41260|41240|41260|41240|41257.5|41237.5|4
1733143900000|2024-12-02 12:51:40|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|4
1733143920000|2024-12-02 12:52:00|41260.2|41240.2|41265|41245|41265|41245|41260.2|41240.2|1
1733143930000|2024-12-02 12:52:10|||||||||1
1733143940000|2024-12-02 12:52:20|41267.4|41247.4|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|3
1733143950000|2024-12-02 12:52:30|41267.5|41247.5|41262.5|41242.5|41267.5|41247.5|41262.5|41242.5|13
1733143960000|2024-12-02 12:52:40|41260.2|41240.2|41260.2|41240.2|41262.5|41242.5|41260.2|41240.2|0
1733143970000|2024-12-02 12:52:50|41262.5|41242.5|41267.5|41247.5|41267.5|41247.5|41262.5|41242.5|3
1733143980000|2024-12-02 12:53:00|41265.2|41245.2|41262.5|41242.5|41265.2|41245.2|41260|41240|8
1733143990000|2024-12-02 12:53:10|41260|41240|41265|41245|41267.4|41247.4|41260|41240|13
1733144000000|2024-12-02 12:53:20|41262.7|41242.7|41257.4|41237.4|41262.7|41242.7|41255|41235|2
1733144010000|2024-12-02 12:53:30|41257.5|41237.5|41245.2|41225.2|41257.5|41237.5|41245.2|41225.2|40
1733144020000|2024-12-02 12:53:40|41242.8|41222.8|41240.2|41220.2|41242.8|41222.8|41237.7|41217.7|9
1733144030000|2024-12-02 12:53:50|41242.7|41222.7|41245.2|41225.2|41247.7|41227.7|41242.7|41222.7|2
1733144040000|2024-12-02 12:54:00|41247.5|41227.5|41250.2|41230.2|41250.2|41230.2|41245.2|41225.2|11
1733144050000|2024-12-02 12:54:10|41247.7|41227.7|41245.2|41225.2|41250.2|41230.2|41245.2|41225.2|6
1733144060000|2024-12-02 12:54:20|41245.3|41225.3|41245.2|41225.2|41247.7|41227.7|41245.2|41225.2|3
1733144070000|2024-12-02 12:54:30|41242.8|41222.8|41242.7|41222.7|41242.8|41222.8|41242.7|41222.7|6
1733144080000|2024-12-02 12:54:40|41240.2|41220.2|41242.7|41222.7|41242.7|41222.7|41240.2|41220.2|2
1733144100000|2024-12-02 12:55:00|41240.4|41220.4|41237.7|41217.7|41240.4|41220.4|41235.4|41215.4|6
1733144120000|2024-12-02 12:55:20|41237.5|41217.5|41237.7|41217.7|41237.7|41217.7|41235.2|41215.2|0
1733144130000|2024-12-02 12:55:30|||||||||1
1733144140000|2024-12-02 12:55:40|41240|41220|41245.2|41225.2|41245.2|41225.2|41240|41220|2
1733144150000|2024-12-02 12:55:50|41240.5|41220.5|41237.9|41217.9|41240.5|41220.5|41237.9|41217.9|5
1733144180000|2024-12-02 12:56:20|41235.2|41215.2|41239.9|41219.9|41240.2|41220.2|41235.2|41215.2|11
1733144190000|2024-12-02 12:56:30|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|41240.2|41220.2|9
1733144200000|2024-12-02 12:56:40|41237.9|41217.9|41235.2|41215.2|41240.2|41220.2|41235.2|41215.2|8
1733144210000|2024-12-02 12:56:50|41232.7|41212.7|41227.7|41207.7|41232.7|41212.7|41227.7|41207.7|21
1733144220000|2024-12-02 12:57:00|41230|41210|41225.2|41205.2|41230.2|41210.2|41225.2|41205.2|0
1733144230000|2024-12-02 12:57:10|41227.7|41207.7|41230.2|41210.2|41230.2|41210.2|41227.7|41207.7|10
1733144240000|2024-12-02 12:57:20|41232.7|41212.7|41232.9|41212.9|41234.9|41214.9|41230.2|41210.2|10
1733144250000|2024-12-02 12:57:30|41232.7|41212.7|41242.7|41222.7|41242.7|41222.7|41232.7|41212.7|12
1733144260000|2024-12-02 12:57:40|41240.2|41220.2|41240.2|41220.2|41242.7|41222.7|41240.2|41220.2|0
1733144270000|2024-12-02 12:57:50|41242.5|41222.5|41242.7|41222.7|41245.2|41225.2|41240.2|41220.2|29
1733144280000|2024-12-02 12:58:00|41242.5|41222.5|41237.7|41217.7|41242.5|41222.5|41235.2|41215.2|2
1733144290000|2024-12-02 12:58:10|41235.4|41215.4|41237.7|41217.7|41237.7|41217.7|41235.2|41215.2|1
1733144300000|2024-12-02 12:58:20|41237.9|41217.9|41240.2|41220.2|41240.2|41220.2|41237.7|41217.7|4
1733144310000|2024-12-02 12:58:30|41237.7|41217.7|41240.2|41220.2|41240.2|41220.2|41235.2|41215.2|5
1733144330000|2024-12-02 12:58:50|41242.7|41222.7|41240.2|41220.2|41242.7|41222.7|41240.2|41220.2|8
1733144340000|2024-12-02 12:59:00|41242.7|41222.7|41237.7|41217.7|41242.7|41222.7|41235.2|41215.2|10
1733144350000|2024-12-02 12:59:10|41240.2|41220.2|41242.6|41222.6|41242.7|41222.7|41240.2|41220.2|11
1733144360000|2024-12-02 12:59:20|41242.7|41222.7|41237.9|41217.9|41242.7|41222.7|41237.9|41217.9|9
1733144370000|2024-12-02 12:59:30|41240.2|41220.2|41237.9|41217.9|41240.2|41220.2|41237.9|41217.9|4
1733144380000|2024-12-02 12:59:40|41235.5|41215.5|41235.2|41215.2|41237.7|41217.7|41235.2|41215.2|0
1733144390000|2024-12-02 12:59:50|41232.7|41212.7|41232.7|41212.7|41235.2|41215.2|41232.7|41212.7|0
1733144400000|2024-12-02 13:00:00|41235.2|41215.2|41247.7|41227.7|41247.7|41227.7|41215.4|41195.4|74
1733144410000|2024-12-02 13:00:10|41252.4|41232.4|41262.7|41242.7|41280.2|41260.2|41252.4|41232.4|58
1733144420000|2024-12-02 13:00:20|41265.2|41245.2|41260.2|41240.2|41270.2|41250.2|41260.2|41240.2|23
1733144430000|2024-12-02 13:00:30|41262.7|41242.7|41267.7|41247.7|41270.2|41250.2|41262.7|41242.7|11
1733144440000|2024-12-02 13:00:40|41262.7|41242.7|41265.1|41245.1|41265.1|41245.1|41262.6|41242.6|15
1733144450000|2024-12-02 13:00:50|41265.2|41245.2|41265.2|41245.2|41275.1|41255.1|41265.2|41245.2|21
1733144460000|2024-12-02 13:01:00|41267.6|41247.6|41265.2|41245.2|41267.7|41247.7|41262.7|41242.7|13
1733144470000|2024-12-02 13:01:10|41262.9|41242.9|41257.9|41237.9|41265.2|41245.2|41257.9|41237.9|1
1733144480000|2024-12-02 13:01:20|41257.7|41237.7|41252.7|41232.7|41257.7|41237.7|41245.4|41225.4|9
1733144490000|2024-12-02 13:01:30|41255.2|41235.2|41262.7|41242.7|41262.7|41242.7|41255.2|41235.2|25
1733144500000|2024-12-02 13:01:40|41260.2|41240.2|41260.2|41240.2|41265.1|41245.1|41260.2|41240.2|3
1733144510000|2024-12-02 13:01:50|41257.9|41237.9|41242.7|41222.7|41257.9|41237.9|41242.7|41222.7|4
1733144520000|2024-12-02 13:02:00|41242.9|41222.9|41250.4|41230.4|41252.9|41232.9|41242.7|41222.7|12
1733144530000|2024-12-02 13:02:10|41252.7|41232.7|41247.7|41227.7|41252.9|41232.9|41242.7|41222.7|6
1733144540000|2024-12-02 13:02:20|41245.4|41225.4|41250.2|41230.2|41252.7|41232.7|41245.2|41225.2|12
1733144550000|2024-12-02 13:02:30|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41250.2|41230.2|1
1733144560000|2024-12-02 13:02:40|41255.2|41235.2|41262.7|41242.7|41265.2|41245.2|41255.2|41235.2|11
1733144570000|2024-12-02 13:02:50|41260.2|41240.2|41262.7|41242.7|41265.2|41245.2|41260.2|41240.2|3
1733144580000|2024-12-02 13:03:00|41260.4|41240.4|41272.7|41252.7|41272.7|41252.7|41257.9|41237.9|16
1733144590000|2024-12-02 13:03:10|41270.4|41250.4|41260.2|41240.2|41270.4|41250.4|41260.2|41240.2|3
1733144600000|2024-12-02 13:03:20|41257.7|41237.7|41255.2|41235.2|41257.7|41237.7|41255.2|41235.2|5
1733144610000|2024-12-02 13:03:30|41252.9|41232.9|41257.9|41237.9|41260.2|41240.2|41252.7|41232.7|10
1733144620000|2024-12-02 13:03:40|41257.7|41237.7|41257.7|41237.7|41260.2|41240.2|41255.2|41235.2|0
1733144630000|2024-12-02 13:03:50|41257.9|41237.9|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|2
1733144640000|2024-12-02 13:04:00|41260.1|41240.1|41255.2|41235.2|41260.2|41240.2|41255.2|41235.2|5
1733144650000|2024-12-02 13:04:10|41252.9|41232.9|41252.7|41232.7|41252.9|41232.9|41247.7|41227.7|9
1733144660000|2024-12-02 13:04:20|41255.1|41235.1|41255.2|41235.2|41257.7|41237.7|41255.1|41235.1|1
1733144670000|2024-12-02 13:04:30|41252.9|41232.9|41255.2|41235.2|41255.2|41235.2|41252.7|41232.7|3
1733144680000|2024-12-02 13:04:40|41257.7|41237.7|41255.2|41235.2|41257.7|41237.7|41255.2|41235.2|1
1733144690000|2024-12-02 13:04:50|41257.6|41237.6|41257.7|41237.7|41257.7|41237.7|41257.6|41237.6|2
1733144700000|2024-12-02 13:05:00|41257.9|41237.9|41260.2|41240.2|41262.7|41242.7|41257.7|41237.7|6
1733144710000|2024-12-02 13:05:10|41257.9|41237.9|41260.2|41240.2|41260.2|41240.2|41255.2|41235.2|4
1733144720000|2024-12-02 13:05:20|41262.6|41242.6|41255.2|41235.2|41262.7|41242.7|41255.2|41235.2|15
1733144730000|2024-12-02 13:05:30|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|4
1733144740000|2024-12-02 13:05:40|41247.9|41227.9|41247.9|41227.9|41250.2|41230.2|41245.2|41225.2|3
1733144750000|2024-12-02 13:05:50|41247.7|41227.7|41247.7|41227.7|41250.2|41230.2|41247.7|41227.7|0
1733144760000|2024-12-02 13:06:00|41250.2|41230.2|41252.9|41232.9|41255.2|41235.2|41250.2|41230.2|2
1733144770000|2024-12-02 13:06:10|41252.7|41232.7|41250.2|41230.2|41252.7|41232.7|41250.2|41230.2|0
1733144780000|2024-12-02 13:06:20|41255.1|41235.1|41252.7|41232.7|41255.2|41235.2|41250.2|41230.2|5
1733144790000|2024-12-02 13:06:30|41250.2|41230.2|41247.7|41227.7|41250.2|41230.2|41247.7|41227.7|1
1733144800000|2024-12-02 13:06:40|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41247.7|41227.7|1
1733144810000|2024-12-02 13:06:50|41252.6|41232.6|41252.7|41232.7|41252.7|41232.7|41252.6|41232.6|2
1733144820000|2024-12-02 13:07:00|41255.2|41235.2|41260.2|41240.2|41260.2|41240.2|41255.2|41235.2|6
1733144830000|2024-12-02 13:07:10|||||||||1
1733144840000|2024-12-02 13:07:20|41257.9|41237.9|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|4
1733144850000|2024-12-02 13:07:30|41260.2|41240.2|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|2
1733144860000|2024-12-02 13:07:40|41255.2|41235.2|41257.7|41237.7|41257.7|41237.7|41255.2|41235.2|0
1733144870000|2024-12-02 13:07:50|41260.2|41240.2|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|0
1733144880000|2024-12-02 13:08:00|41260.1|41240.1|41262.7|41242.7|41262.7|41242.7|41260.1|41240.1|1
1733144890000|2024-12-02 13:08:10|41260.2|41240.2|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|2
1733144900000|2024-12-02 13:08:20|41260.4|41240.4|41260.2|41240.2|41262.6|41242.6|41260.2|41240.2|1
1733144910000|2024-12-02 13:08:30|41262.7|41242.7|41260.2|41240.2|41262.7|41242.7|41260.2|41240.2|2
1733144920000|2024-12-02 13:08:40|41262.7|41242.7|41265.1|41245.1|41265.1|41245.1|41262.7|41242.7|0
1733144930000|2024-12-02 13:08:50|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|7
1733144940000|2024-12-02 13:09:00|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41262.7|41242.7|7
1733144950000|2024-12-02 13:09:10|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|41270.2|41250.2|4
1733144960000|2024-12-02 13:09:20|41267.9|41247.9|41265.4|41245.4|41267.9|41247.9|41265.4|41245.4|5
1733144970000|2024-12-02 13:09:30|41267.7|41247.7|41262.7|41242.7|41267.7|41247.7|41260.4|41240.4|6
1733144980000|2024-12-02 13:09:40|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|0
1733144990000|2024-12-02 13:09:50|41265.2|41245.2|41255.2|41235.2|41265.2|41245.2|41255.2|41235.2|10
1733145000000|2024-12-02 13:10:00|41252.7|41232.7|41227.7|41207.7|41252.7|41232.7|41227.7|41207.7|38
1733145010000|2024-12-02 13:10:10|41227.9|41207.9|41230.2|41210.2|41230.2|41210.2|41225.2|41205.2|11
1733145020000|2024-12-02 13:10:20|41225.5|41205.5|41225.2|41205.2|41227.7|41207.7|41225.2|41205.2|7
1733145030000|2024-12-02 13:10:30|41220.2|41200.2|41220.2|41200.2|41220.2|41200.2|41220.2|41200.2|12
1733145040000|2024-12-02 13:10:40|41225.2|41205.2|41232.6|41212.6|41232.6|41212.6|41225.2|41205.2|10
1733145050000|2024-12-02 13:10:50|41232.7|41212.7|41242.7|41222.7|41242.7|41222.7|41232.7|41212.7|19
1733145060000|2024-12-02 13:11:00|41245.1|41225.1|41250.2|41230.2|41252.7|41232.7|41245.1|41225.1|10
1733145070000|2024-12-02 13:11:10|41252.7|41232.7|41245.2|41225.2|41252.7|41232.7|41245.2|41225.2|7
1733145080000|2024-12-02 13:11:20|41242.7|41222.7|41240.2|41220.2|41245.2|41225.2|41240.2|41220.2|0
1733145090000|2024-12-02 13:11:30|41237.9|41217.9|41242.7|41222.7|41245.2|41225.2|41237.7|41217.7|5
1733145100000|2024-12-02 13:11:40|41240.4|41220.4|41244.9|41224.9|41245.2|41225.2|41240.2|41220.2|9
1733145110000|2024-12-02 13:11:50|41244.6|41224.6|41237.6|41217.6|41244.6|41224.6|41237.6|41217.6|10
1733145120000|2024-12-02 13:12:00|41237.4|41217.4|41244.9|41224.9|41244.9|41224.9|41237.4|41217.4|3
1733145140000|2024-12-02 13:12:20|||||||||1
1733145150000|2024-12-02 13:12:30|||||||||3
1733145160000|2024-12-02 13:12:40|41247.4|41227.4|41247.4|41227.4|41252.4|41232.4|41247.4|41227.4|20
1733145170000|2024-12-02 13:12:50|41249.9|41229.9|41252.4|41232.4|41252.4|41232.4|41249.9|41229.9|1
1733145180000|2024-12-02 13:13:00|41249.9|41229.9|41254.8|41234.8|41257.3|41237.3|41247.4|41227.4|17
1733145190000|2024-12-02 13:13:10|41257.3|41237.3|41259.8|41239.8|41259.8|41239.8|41254.8|41234.8|5
1733145200000|2024-12-02 13:13:20|41257.4|41237.4|41257.4|41237.4|41257.6|41237.6|41257.4|41237.4|6
1733145210000|2024-12-02 13:13:30|41255.1|41235.1|41254.9|41234.9|41257.4|41237.4|41254.9|41234.9|4
1733145220000|2024-12-02 13:13:40|41249.9|41229.9|41239.9|41219.9|41249.9|41229.9|41239.9|41219.9|8
1733145230000|2024-12-02 13:13:50|41237.6|41217.6|41234.9|41214.9|41239.9|41219.9|41234.9|41214.9|5
1733145240000|2024-12-02 13:14:00|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|1
1733145250000|2024-12-02 13:14:10|41242.3|41222.3|41242.4|41222.4|41242.4|41222.4|41239.9|41219.9|4
1733145260000|2024-12-02 13:14:20|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|1
1733145270000|2024-12-02 13:14:30|41242.4|41222.4|41240.1|41220.1|41244.9|41224.9|41240.1|41220.1|17
1733145280000|2024-12-02 13:14:40|||||||||1
1733145290000|2024-12-02 13:14:50|41242.4|41222.4|41247.6|41227.6|41247.6|41227.6|41242.4|41222.4|3
1733145300000|2024-12-02 13:15:00|41250.1|41230.1|41247.6|41227.6|41250.1|41230.1|41247.6|41227.6|4
1733145310000|2024-12-02 13:15:10|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|41245.1|41225.1|1
1733145320000|2024-12-02 13:15:20|41242.7|41222.7|41240.1|41220.1|41242.7|41222.7|41240.1|41220.1|4
1733145330000|2024-12-02 13:15:30|41235.1|41215.1|41230.1|41210.1|41235.1|41215.1|41230.1|41210.1|21
1733145340000|2024-12-02 13:15:40|41232.4|41212.4|41240.1|41220.1|41240.1|41220.1|41232.4|41212.4|7
1733145350000|2024-12-02 13:15:50|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|1
1733145360000|2024-12-02 13:16:00|41237.4|41217.4|41232.6|41212.6|41237.4|41217.4|41232.6|41212.6|3
1733145370000|2024-12-02 13:16:10|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|2
1733145380000|2024-12-02 13:16:20|||||||||9
1733145390000|2024-12-02 13:16:30|41235.1|41215.1|41240.1|41220.1|41240.1|41220.1|41235.1|41215.1|12
1733145400000|2024-12-02 13:16:40|41245.1|41225.1|41252.6|41232.6|41254.8|41234.8|41245.1|41225.1|3
1733145410000|2024-12-02 13:16:50|41255.1|41235.1|41254.9|41234.9|41255.1|41235.1|41252.6|41232.6|7
1733145420000|2024-12-02 13:17:00|41255.1|41235.1|41257.6|41237.6|41257.6|41237.6|41255.1|41235.1|1
1733145430000|2024-12-02 13:17:10|41255.2|41235.2|41252.7|41232.7|41255.2|41235.2|41252.7|41232.7|12
1733145440000|2024-12-02 13:17:20|41255.1|41235.1|41250.2|41230.2|41255.1|41235.1|41250.2|41230.2|3
1733145450000|2024-12-02 13:17:30|41252.6|41232.6|41252.7|41232.7|41252.7|41232.7|41250.2|41230.2|2
1733145460000|2024-12-02 13:17:40|41252.6|41232.6|41252.6|41232.6|41252.7|41232.7|41250.2|41230.2|0
1733145470000|2024-12-02 13:17:50|41250.2|41230.2|41255.2|41235.2|41255.2|41235.2|41250.2|41230.2|26
1733145480000|2024-12-02 13:18:00|41260.2|41240.2|41272.4|41252.4|41274.9|41254.9|41260.2|41240.2|6
1733145490000|2024-12-02 13:18:10|41269.9|41249.9|41267.4|41247.4|41269.9|41249.9|41267.4|41247.4|10
1733145500000|2024-12-02 13:18:20|41267.3|41247.3|41259.9|41239.9|41267.3|41247.3|41259.9|41239.9|5
1733145510000|2024-12-02 13:18:30|||||||||1
1733145520000|2024-12-02 13:18:40|41255.2|41235.2|41252.4|41232.4|41255.2|41235.2|41252.4|41232.4|11
1733145530000|2024-12-02 13:18:50|41250.1|41230.1|41247.4|41227.4|41252.4|41232.4|41247.4|41227.4|1
1733145540000|2024-12-02 13:19:00|41247.6|41227.6|41242.6|41222.6|41247.6|41227.6|41235.1|41215.1|30
1733145550000|2024-12-02 13:19:10|41240.3|41220.3|41245.3|41225.3|41245.3|41225.3|41240.3|41220.3|2
1733145560000|2024-12-02 13:19:20|41242.8|41222.8|41242.8|41222.8|41245.3|41225.3|41240.3|41220.3|4
1733145570000|2024-12-02 13:19:30|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|41245.3|41225.3|4
1733145580000|2024-12-02 13:19:40|41245.3|41225.3|41242.8|41222.8|41247.8|41227.8|41242.8|41222.8|2
1733145590000|2024-12-02 13:19:50|41240.4|41220.4|41240.3|41220.3|41242.8|41222.8|41235.3|41215.3|16
1733145600000|2024-12-02 13:20:00|41242.6|41222.6|41242.8|41222.8|41245.3|41225.3|41240.3|41220.3|13
1733145610000|2024-12-02 13:20:10|41245.1|41225.1|41242.8|41222.8|41245.3|41225.3|41240.3|41220.3|2
1733145620000|2024-12-02 13:20:20|41245.3|41225.3|41240.3|41220.3|41245.3|41225.3|41240.3|41220.3|0
1733145630000|2024-12-02 13:20:30|41244.9|41224.9|41247.8|41227.8|41247.8|41227.8|41244.9|41224.9|12
1733145640000|2024-12-02 13:20:40|41250.3|41230.3|41245.3|41225.3|41250.3|41230.3|41245.3|41225.3|3
1733145650000|2024-12-02 13:20:50|41247.6|41227.6|41250.3|41230.3|41250.3|41230.3|41245.3|41225.3|3
1733145660000|2024-12-02 13:21:00|41247.9|41227.9|41237.9|41217.9|41247.9|41227.9|41237.9|41217.9|9
1733145670000|2024-12-02 13:21:10|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|41237.8|41217.8|3
1733145680000|2024-12-02 13:21:20|41237.8|41217.8|41242.8|41222.8|41242.8|41222.8|41237.8|41217.8|16
1733145710000|2024-12-02 13:21:50|41240.3|41220.3|41245.3|41225.3|41245.3|41225.3|41240.3|41220.3|6
1733145720000|2024-12-02 13:22:00|41247.6|41227.6|41247.8|41227.8|41250.3|41230.3|41247.6|41227.6|6
1733145730000|2024-12-02 13:22:10|41250.3|41230.3|41247.8|41227.8|41250.3|41230.3|41247.8|41227.8|2
1733145740000|2024-12-02 13:22:20|41250.1|41230.1|41252.8|41232.8|41252.8|41232.8|41250.1|41230.1|7
1733145750000|2024-12-02 13:22:30|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|6
1733145760000|2024-12-02 13:22:40|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|3
1733145770000|2024-12-02 13:22:50|41247.8|41227.8|41245.3|41225.3|41247.8|41227.8|41245.3|41225.3|6
1733145780000|2024-12-02 13:23:00|41249.9|41229.9|41250.3|41230.3|41250.3|41230.3|41249.9|41229.9|4
1733145800000|2024-12-02 13:23:20|41247.9|41227.9|41250.1|41230.1|41250.3|41230.3|41245.3|41225.3|5
1733145810000|2024-12-02 13:23:30|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41247.8|41227.8|3
1733145820000|2024-12-02 13:23:40|41255.1|41235.1|41257.8|41237.8|41257.8|41237.8|41255.1|41235.1|7
1733145830000|2024-12-02 13:23:50|41255.4|41235.4|41260.3|41240.3|41260.3|41240.3|41255.3|41235.3|4
1733145840000|2024-12-02 13:24:00|41257.9|41237.9|41252.8|41232.8|41257.9|41237.9|41252.8|41232.8|3
1733145850000|2024-12-02 13:24:10|41255.3|41235.3|41257.8|41237.8|41257.8|41237.8|41255.3|41235.3|2
1733145860000|2024-12-02 13:24:20|41267.6|41247.6|41270.4|41250.4|41275.3|41255.3|41267.6|41247.6|17
1733145870000|2024-12-02 13:24:30|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41267.8|41247.8|0
1733145880000|2024-12-02 13:24:40|41272.6|41252.6|41277.8|41257.8|41277.8|41257.8|41270.4|41250.4|11
1733145890000|2024-12-02 13:24:50|41280.3|41260.3|41282.8|41262.8|41282.8|41262.8|41280.3|41260.3|3
1733145900000|2024-12-02 13:25:00|||||||||3
1733145910000|2024-12-02 13:25:10|41285.1|41265.1|41285.3|41265.3|41285.3|41265.3|41285.1|41265.1|7
1733145920000|2024-12-02 13:25:20|41290.3|41270.3|41290.3|41270.3|41292.8|41272.8|41290.3|41270.3|16
1733145930000|2024-12-02 13:25:30|41292.6|41272.6|41290.3|41270.3|41292.6|41272.6|41290.3|41270.3|0
1733145950000|2024-12-02 13:25:50|41287.9|41267.9|41290.3|41270.3|41290.3|41270.3|41287.9|41267.9|9
1733145960000|2024-12-02 13:26:00|41287.8|41267.8|41282.8|41262.8|41287.8|41267.8|41282.8|41262.8|6
1733145980000|2024-12-02 13:26:20|41280.4|41260.4|41280.3|41260.3|41280.4|41260.4|41280.3|41260.3|11
1733145990000|2024-12-02 13:26:30|41277.8|41257.8|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|6
1733146000000|2024-12-02 13:26:40|41277.6|41257.6|41280.3|41260.3|41280.3|41260.3|41277.6|41257.6|2
1733146010000|2024-12-02 13:26:50|41285|41265|41290.3|41270.3|41292.8|41272.8|41285|41265|15
1733146020000|2024-12-02 13:27:00|41292.6|41272.6|41292.8|41272.8|41292.8|41272.8|41287.8|41267.8|5
1733146030000|2024-12-02 13:27:10|41295.1|41275.1|41297.6|41277.6|41297.6|41277.6|41292.8|41272.8|2
1733146040000|2024-12-02 13:27:20|41295.3|41275.3|41295.4|41275.4|41295.4|41275.4|41295.3|41275.3|12
1733146050000|2024-12-02 13:27:30|41300.1|41280.1|41302.8|41282.8|41302.8|41282.8|41300.1|41280.1|13
1733146060000|2024-12-02 13:27:40|41300.3|41280.3|41297.8|41277.8|41302.8|41282.8|41297.8|41277.8|3
1733146070000|2024-12-02 13:27:50|41292.8|41272.8|41285.3|41265.3|41292.8|41272.8|41285.3|41265.3|2
1733146080000|2024-12-02 13:28:00|41280.3|41260.3|41277.8|41257.8|41282.8|41262.8|41277.8|41257.8|18
1733146090000|2024-12-02 13:28:10|||||||||1
1733146100000|2024-12-02 13:28:20|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|6
1733146110000|2024-12-02 13:28:30|||||||||1
1733146130000|2024-12-02 13:28:50|||||||||1
1733146140000|2024-12-02 13:29:00|41282.9|41262.9|41287.8|41267.8|41287.8|41267.8|41282.9|41262.9|22
1733146150000|2024-12-02 13:29:10|41290.1|41270.1|41295.3|41275.3|41295.3|41275.3|41290.1|41270.1|9
1733146160000|2024-12-02 13:29:20|41292.9|41272.9|41297.6|41277.6|41297.6|41277.6|41292.9|41272.9|23
1733146170000|2024-12-02 13:29:30|41295.3|41275.3|41297.8|41277.8|41297.8|41277.8|41295.3|41275.3|4
1733146190000|2024-12-02 13:29:50|41295.3|41275.3|41295.3|41275.3|41297.8|41277.8|41295.3|41275.3|2
1733146200000|2024-12-02 13:30:00|41297.6|41277.6|41300.3|41280.3|41300.3|41280.3|41297.6|41277.6|6
1733146210000|2024-12-02 13:30:10|41297.9|41277.9|41297.8|41277.8|41297.9|41277.9|41297.8|41277.8|4
1733146220000|2024-12-02 13:30:20|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|4
1733146230000|2024-12-02 13:30:30|41293.1|41273.1|41290.4|41270.4|41293.1|41273.1|41290.3|41270.3|9
1733146240000|2024-12-02 13:30:40|41292.6|41272.6|41292.8|41272.8|41292.8|41272.8|41290.3|41270.3|0
1733146250000|2024-12-02 13:30:50|41287.8|41267.8|41292.6|41272.6|41292.6|41272.6|41287.8|41267.8|6
1733146260000|2024-12-02 13:31:00|41295|41275|41300.3|41280.3|41300.3|41280.3|41295|41275|11
1733146270000|2024-12-02 13:31:10|41302.6|41282.6|41305.3|41285.3|41305.3|41285.3|41300.3|41280.3|1
1733146280000|2024-12-02 13:31:20|41312.6|41292.6|41310.3|41290.3|41312.6|41292.6|41310.3|41290.3|14
1733146290000|2024-12-02 13:31:30|41307.9|41287.9|41307.8|41287.8|41310.3|41290.3|41307.8|41287.8|2
1733146300000|2024-12-02 13:31:40|41310.3|41290.3|41307.8|41287.8|41310.3|41290.3|41307.8|41287.8|4
1733146310000|2024-12-02 13:31:50|41310.3|41290.3|41305.3|41285.3|41310.3|41290.3|41305.3|41285.3|5
1733146320000|2024-12-02 13:32:00|41305.6|41285.6|41305.3|41285.3|41310.3|41290.3|41305.3|41285.3|11
1733146330000|2024-12-02 13:32:10|||||||||12
1733146340000|2024-12-02 13:32:20|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41300.3|41280.3|2
1733146350000|2024-12-02 13:32:30|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|18
1733146360000|2024-12-02 13:32:40|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|41300.3|41280.3|3
1733146370000|2024-12-02 13:32:50|41297.8|41277.8|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|2
1733146380000|2024-12-02 13:33:00|41297.8|41277.8|41297.6|41277.6|41297.8|41277.8|41297.6|41277.6|4
1733146390000|2024-12-02 13:33:10|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|5
1733146400000|2024-12-02 13:33:20|41292.8|41272.8|41287.9|41267.9|41292.8|41272.8|41287.9|41267.9|3
1733146410000|2024-12-02 13:33:30|41285.6|41265.6|41285.4|41265.4|41285.6|41265.6|41285.4|41265.4|2
1733146420000|2024-12-02 13:33:40|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|6
1733146430000|2024-12-02 13:33:50|41282.9|41262.9|41285.3|41265.3|41285.3|41265.3|41282.9|41262.9|1
1733146440000|2024-12-02 13:34:00|41282.8|41262.8|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|6
1733146460000|2024-12-02 13:34:20|41277.8|41257.8|41280.3|41260.3|41280.3|41260.3|41275.3|41255.3|7
1733146470000|2024-12-02 13:34:30|41277.8|41257.8|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|2
1733146490000|2024-12-02 13:34:50|41282.8|41262.8|41290.1|41270.1|41290.1|41270.1|41282.8|41262.8|4
1733146500000|2024-12-02 13:35:00|41290.3|41270.3|41285.3|41265.3|41290.3|41270.3|41285.3|41265.3|1
1733146510000|2024-12-02 13:35:10|41287.6|41267.6|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|1
1733146520000|2024-12-02 13:35:20|||||||||2
1733146530000|2024-12-02 13:35:30|41287.8|41267.8|41287.6|41267.6|41287.8|41267.8|41285.3|41265.3|8
1733146540000|2024-12-02 13:35:40|41285.3|41265.3|41290.3|41270.3|41290.3|41270.3|41285.3|41265.3|0
1733146550000|2024-12-02 13:35:50|41287.9|41267.9|41287.8|41267.8|41290.3|41270.3|41287.8|41267.8|1
1733146560000|2024-12-02 13:36:00|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41285.3|41265.3|1
1733146580000|2024-12-02 13:36:20|41287.9|41267.9|41285.3|41265.3|41287.9|41267.9|41285.3|41265.3|0
1733146590000|2024-12-02 13:36:30|41282.8|41262.8|41285.3|41265.3|41285.3|41265.3|41282.8|41262.8|3
1733146600000|2024-12-02 13:36:40|||||||||3
1733146610000|2024-12-02 13:36:50|41287.8|41267.8|41290.3|41270.3|41290.3|41270.3|41287.8|41267.8|7
1733146620000|2024-12-02 13:37:00|41292.6|41272.6|41292.8|41272.8|41295.3|41275.3|41292.6|41272.6|6
1733146630000|2024-12-02 13:37:10|41297.8|41277.8|41302.8|41282.8|41302.8|41282.8|41297.8|41277.8|6
1733146640000|2024-12-02 13:37:20|41300.3|41280.3|41287.9|41267.9|41300.3|41280.3|41287.9|41267.9|5
1733146650000|2024-12-02 13:37:30|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41285.3|41265.3|4
1733146660000|2024-12-02 13:37:40|||||||||1
1733146670000|2024-12-02 13:37:50|41290.1|41270.1|41290.3|41270.3|41292.8|41272.8|41285.3|41265.3|5
1733146680000|2024-12-02 13:38:00|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|3
1733146700000|2024-12-02 13:38:20|41295.3|41275.3|41300.3|41280.3|41300.3|41280.3|41295.3|41275.3|3
1733146710000|2024-12-02 13:38:30|41297.9|41277.9|41300.3|41280.3|41300.3|41280.3|41297.8|41277.8|1
1733146720000|2024-12-02 13:38:40|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|41295.3|41275.3|4
1733146730000|2024-12-02 13:38:50|41292.8|41272.8|41285.3|41265.3|41292.8|41272.8|41285.3|41265.3|3
1733146740000|2024-12-02 13:39:00|41280.3|41260.3|41270.3|41250.3|41280.3|41260.3|41270.3|41250.3|17
1733146750000|2024-12-02 13:39:10|||||||||5
1733146760000|2024-12-02 13:39:20|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|5
1733146770000|2024-12-02 13:39:30|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41272.8|41252.8|0
1733146780000|2024-12-02 13:39:40|41277.8|41257.8|41277.6|41257.6|41277.8|41257.8|41272.8|41252.8|0
1733146790000|2024-12-02 13:39:50|41277.8|41257.8|41278|41258|41282.8|41262.8|41277.8|41257.8|4
1733146800000|2024-12-02 13:40:00|41277.8|41257.8|41282.8|41262.8|41282.8|41262.8|41277.8|41257.8|2
1733146810000|2024-12-02 13:40:10|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|0
1733146820000|2024-12-02 13:40:20|41278|41258|41277.8|41257.8|41278|41258|41277.8|41257.8|2
1733146830000|2024-12-02 13:40:30|41277.6|41257.6|41275.3|41255.3|41277.6|41257.6|41275.3|41255.3|4
1733146840000|2024-12-02 13:40:40|41277.6|41257.6|41277.8|41257.8|41277.8|41257.8|41277.6|41257.6|7
1733146850000|2024-12-02 13:40:50|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|3
1733146860000|2024-12-02 13:41:00|41285|41265|41287.8|41267.8|41287.8|41267.8|41282.8|41262.8|11
1733146870000|2024-12-02 13:41:10|41287.6|41267.6|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|5
1733146880000|2024-12-02 13:41:20|41287.8|41267.8|41290.3|41270.3|41290.3|41270.3|41287.8|41267.8|5
1733146890000|2024-12-02 13:41:30|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|41292.8|41272.8|7
1733146900000|2024-12-02 13:41:40|41290.3|41270.3|41282.8|41262.8|41290.3|41270.3|41282.8|41262.8|8
1733146910000|2024-12-02 13:41:50|41285.3|41265.3|41287.6|41267.6|41287.6|41267.6|41282.8|41262.8|7
1733146920000|2024-12-02 13:42:00|41290|41270|41290.3|41270.3|41290.3|41270.3|41290|41270|0
1733146930000|2024-12-02 13:42:10|41295.3|41275.3|41302.8|41282.8|41302.8|41282.8|41295.3|41275.3|3
1733146940000|2024-12-02 13:42:20|41300.3|41280.3|41302.5|41282.5|41302.5|41282.5|41297.8|41277.8|30
1733146950000|2024-12-02 13:42:30|41300.1|41280.1|41307.5|41287.5|41310|41290|41300.1|41280.1|6
1733146960000|2024-12-02 13:42:40|41310|41290|41310|41290|41312.5|41292.5|41310|41290|2
1733146970000|2024-12-02 13:42:50|41312.5|41292.5|41314.8|41294.8|41314.8|41294.8|41312.5|41292.5|4
1733146980000|2024-12-02 13:43:00|41312.5|41292.5|41320|41300|41320.1|41300.1|41312.5|41292.5|6
1733146990000|2024-12-02 13:43:10|||||||||2
1733147000000|2024-12-02 13:43:20|41317.6|41297.6|41312.6|41292.6|41317.6|41297.6|41312.6|41292.6|7
1733147010000|2024-12-02 13:43:30|41310.3|41290.3|41310|41290|41310.3|41290.3|41310|41290|4
1733147020000|2024-12-02 13:43:40|||||||||4
1733147030000|2024-12-02 13:43:50|41312.5|41292.5|41310|41290|41315|41295|41310|41290|4
1733147040000|2024-12-02 13:44:00|41312.3|41292.3|41310.2|41290.2|41312.5|41292.5|41310|41290|1
1733147050000|2024-12-02 13:44:10|41312.5|41292.5|41317.5|41297.5|41317.5|41297.5|41312.5|41292.5|4
1733147060000|2024-12-02 13:44:20|||||||||2
1733147070000|2024-12-02 13:44:30|41315|41295|41315|41295|41320|41300|41315|41295|2
1733147080000|2024-12-02 13:44:40|41312.7|41292.7|41312.5|41292.5|41312.7|41292.7|41312.5|41292.5|5
1733147090000|2024-12-02 13:44:50|41314.8|41294.8|41315|41295|41315|41295|41312.5|41292.5|3
1733147100000|2024-12-02 13:45:00|41312.7|41292.7|41300|41280|41312.7|41292.7|41300|41280|10
1733147110000|2024-12-02 13:45:10|41295.2|41275.2|41295|41275|41295.2|41275.2|41295|41275|7
1733147120000|2024-12-02 13:45:20|41292.5|41272.5|41295|41275|41295|41275|41292.5|41272.5|3
1733147130000|2024-12-02 13:45:30|41295.2|41275.2|41297.5|41277.5|41300|41280|41295.2|41275.2|4
1733147140000|2024-12-02 13:45:40|41295.2|41275.2|41295|41275|41295.2|41275.2|41295|41275|3
1733147160000|2024-12-02 13:46:00|41292.5|41272.5|41295|41275|41295|41275|41292.3|41272.3|12
1733147170000|2024-12-02 13:46:10|41292.7|41272.7|41295|41275|41295|41275|41292.5|41272.5|4
1733147180000|2024-12-02 13:46:20|41297.5|41277.5|41300.2|41280.2|41302.3|41282.3|41297.5|41277.5|5
1733147190000|2024-12-02 13:46:30|41300|41280|41305|41285|41305|41285|41300|41280|1
1733147200000|2024-12-02 13:46:40|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|0
1733147210000|2024-12-02 13:46:50|41300|41280|41300|41280|41300|41280|41300|41280|2
1733147220000|2024-12-02 13:47:00|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|8
1733147230000|2024-12-02 13:47:10|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|1
1733147240000|2024-12-02 13:47:20|41302.3|41282.3|41300|41280|41302.5|41282.5|41300|41280|3
1733147250000|2024-12-02 13:47:30|41297.5|41277.5|41300|41280|41300|41280|41297.5|41277.5|4
1733147270000|2024-12-02 13:47:50|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|6
1733147300000|2024-12-02 13:48:20|||||||||1
1733147310000|2024-12-02 13:48:30|||||||||4
1733147330000|2024-12-02 13:48:50|41307.5|41287.5|41310|41290|41310|41290|41307.5|41287.5|2
1733147340000|2024-12-02 13:49:00|||||||||2
1733147350000|2024-12-02 13:49:10|41307.5|41287.5|41297.5|41277.5|41307.5|41287.5|41295.2|41275.2|3
1733147360000|2024-12-02 13:49:20|41295|41275|41292.5|41272.5|41297.5|41277.5|41292.5|41272.5|5
1733147370000|2024-12-02 13:49:30|41292.7|41272.7|41292.5|41272.5|41295|41275|41290|41270|1
1733147380000|2024-12-02 13:49:40|41294.9|41274.9|41292.5|41272.5|41295|41275|41292.5|41272.5|0
1733147390000|2024-12-02 13:49:50|41294.9|41274.9|41295|41275|41295|41275|41292.5|41272.5|3
1733147400000|2024-12-02 13:50:00|41300|41280|41305|41285|41310|41290|41300|41280|14
1733147410000|2024-12-02 13:50:10|41302.7|41282.7|41307.5|41287.5|41307.5|41287.5|41302.7|41282.7|0
1733147420000|2024-12-02 13:50:20|41310|41290|41310|41290|41310|41290|41310|41290|0
1733147430000|2024-12-02 13:50:30|41312.5|41292.5|41307.7|41287.7|41312.5|41292.5|41307.7|41287.7|4
1733147440000|2024-12-02 13:50:40|41310|41290|41310|41290|41310|41290|41310|41290|0
1733147450000|2024-12-02 13:50:50|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|1
1733147460000|2024-12-02 13:51:00|41307.7|41287.7|41312.4|41292.4|41312.4|41292.4|41307.5|41287.5|5
1733147470000|2024-12-02 13:51:10|41310|41290|41310|41290|41312.5|41292.5|41310|41290|5
1733147480000|2024-12-02 13:51:20|41312.5|41292.5|41317.5|41297.5|41317.7|41297.7|41310.2|41290.2|7
1733147490000|2024-12-02 13:51:30|41317.7|41297.7|41315|41295|41317.7|41297.7|41315|41295|2
1733147500000|2024-12-02 13:51:40|41312.7|41292.7|41312.5|41292.5|41315|41295|41312.5|41292.5|1
1733147510000|2024-12-02 13:51:50|41314.9|41294.9|41310|41290|41315|41295|41310|41290|6
1733147520000|2024-12-02 13:52:00|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41305|41285|1
1733147530000|2024-12-02 13:52:10|41305.2|41285.2|41305|41285|41305.2|41285.2|41305|41285|1
1733147550000|2024-12-02 13:52:30|41302.7|41282.7|41302.5|41282.5|41305|41285|41300|41280|5
1733147560000|2024-12-02 13:52:40|41304.9|41284.9|41302.5|41282.5|41304.9|41284.9|41302.5|41282.5|0
1733147570000|2024-12-02 13:52:50|41300|41280|41300|41280|41300|41280|41297.7|41277.7|8
1733147580000|2024-12-02 13:53:00|||||||||1
1733147590000|2024-12-02 13:53:10|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|1
1733147600000|2024-12-02 13:53:20|41304.9|41284.9|41305|41285|41305|41285|41304.9|41284.9|1
1733147610000|2024-12-02 13:53:30|||||||||2
1733147620000|2024-12-02 13:53:40|41300|41280|41300|41280|41300|41280|41300|41280|4
1733147630000|2024-12-02 13:53:50|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|2
1733147640000|2024-12-02 13:54:00|41300|41280|41300|41280|41300|41280|41300|41280|2
1733147650000|2024-12-02 13:54:10|41302.4|41282.4|41300|41280|41302.5|41282.5|41300|41280|2
1733147660000|2024-12-02 13:54:20|41299.9|41279.9|41297.5|41277.5|41300|41280|41297.5|41277.5|1
1733147670000|2024-12-02 13:54:30|||||||||1
1733147680000|2024-12-02 13:54:40|41300|41280|41300|41280|41300|41280|41300|41280|0
1733147690000|2024-12-02 13:54:50|41302.4|41282.4|41307.5|41287.5|41307.5|41287.5|41302.4|41282.4|14
1733147700000|2024-12-02 13:55:00|41305|41285|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|1
1733147710000|2024-12-02 13:55:10|||||||||1
1733147720000|2024-12-02 13:55:20|41300.2|41280.2|41297.5|41277.5|41302.5|41282.5|41297.5|41277.5|1
1733147730000|2024-12-02 13:55:30|41295|41275|41295|41275|41295|41275|41295|41275|2
1733147750000|2024-12-02 13:55:50|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|5
1733147760000|2024-12-02 13:56:00|41287.7|41267.7|41292.5|41272.5|41292.5|41272.5|41287.5|41267.5|7
1733147770000|2024-12-02 13:56:10|41290.2|41270.2|41290|41270|41292.5|41272.5|41290|41270|0
1733147780000|2024-12-02 13:56:20|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|1
1733147790000|2024-12-02 13:56:30|41287.7|41267.7|41290|41270|41290|41270|41287.7|41267.7|1
1733147800000|2024-12-02 13:56:40|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|0
1733147810000|2024-12-02 13:56:50|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|1
1733147820000|2024-12-02 13:57:00|41295|41275|41297.5|41277.5|41300|41280|41295|41275|6
1733147830000|2024-12-02 13:57:10|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|2
1733147840000|2024-12-02 13:57:20|41300|41280|41300|41280|41300|41280|41300|41280|0
1733147850000|2024-12-02 13:57:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|6
1733147860000|2024-12-02 13:57:40|41300.2|41280.2|41300|41280|41305|41285|41300|41280|4
1733147870000|2024-12-02 13:57:50|41305|41285|41305|41285|41305|41285|41305|41285|6
1733147880000|2024-12-02 13:58:00|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|5
1733147890000|2024-12-02 13:58:10|41307.7|41287.7|41317.5|41297.5|41320|41300|41307.7|41287.7|13
1733147900000|2024-12-02 13:58:20|41315.2|41295.2|41317.5|41297.5|41317.5|41297.5|41315|41295|1
1733147910000|2024-12-02 13:58:30|41315.2|41295.2|41320|41300|41320|41300|41315|41295|6
1733147920000|2024-12-02 13:58:40|41322.4|41302.4|41322.5|41302.5|41325|41305|41322.4|41302.4|3
1733147930000|2024-12-02 13:58:50|41324.9|41304.9|41320|41300|41325|41305|41320|41300|1
1733147940000|2024-12-02 13:59:00|41319.9|41299.9|41320|41300|41320|41300|41317.5|41297.5|5
1733147950000|2024-12-02 13:59:10|41317.5|41297.5|41315|41295|41320|41300|41315|41295|1
1733147960000|2024-12-02 13:59:20|||||||||6
1733147970000|2024-12-02 13:59:30|41315.2|41295.2|41317.7|41297.7|41317.7|41297.7|41315.2|41295.2|8
1733147980000|2024-12-02 13:59:40|41317.5|41297.5|41320|41300|41320|41300|41317.5|41297.5|2
1733147990000|2024-12-02 13:59:50|41317.7|41297.7|41320|41300|41320|41300|41317.5|41297.5|1
1733148000000|2024-12-02 14:00:00|41322.4|41302.4|41325|41305|41325|41305|41320|41300|63
1733148010000|2024-12-02 14:00:10|41330|41310|41332.5|41312.5|41332.5|41312.5|41330|41310|18
1733148020000|2024-12-02 14:00:20|41334.9|41314.9|41362.5|41342.5|41362.5|41342.5|41332.5|41312.5|29
1733148030000|2024-12-02 14:00:30|41365|41345|41362.5|41342.5|41367.5|41347.5|41362.5|41342.5|19
1733148040000|2024-12-02 14:00:40|41365|41345|41375|41355|41375|41355|41365|41345|29
1733148050000|2024-12-02 14:00:50|41372.5|41352.5|41370.2|41350.2|41372.5|41352.5|41370.2|41350.2|13
1733148060000|2024-12-02 14:01:00|41375|41355|41375|41355|41375|41355|41372.5|41352.5|20
1733148070000|2024-12-02 14:01:10|41370|41350|41375|41355|41375|41355|41370|41350|16
1733148080000|2024-12-02 14:01:20|||||||||19
1733148090000|2024-12-02 14:01:30|41375.2|41355.2|41395|41375|41395|41375|41375.2|41355.2|56
1733148100000|2024-12-02 14:01:40|41397.4|41377.4|41390|41370|41397.5|41377.5|41390|41370|16
1733148110000|2024-12-02 14:01:50|41395|41375|41392.5|41372.5|41395|41375|41392.5|41372.5|8
1733148120000|2024-12-02 14:02:00|41394.9|41374.9|41380.2|41360.2|41395|41375|41380|41360|13
1733148130000|2024-12-02 14:02:10|41382.4|41362.4|41380|41360|41385|41365|41380|41360|5
1733148140000|2024-12-02 14:02:20|41385|41365|41380|41360|41385|41365|41380|41360|2
1733148150000|2024-12-02 14:02:30|41380.2|41360.2|41385|41365|41385|41365|41380.2|41360.2|9
1733148160000|2024-12-02 14:02:40|41387.4|41367.4|41385|41365|41387.7|41367.7|41385|41365|2
1733148170000|2024-12-02 14:02:50|41382.7|41362.7|41382.5|41362.5|41385|41365|41382.5|41362.5|3
1733148180000|2024-12-02 14:03:00|41377.7|41357.7|41375|41355|41380|41360|41375|41355|8
1733148190000|2024-12-02 14:03:10|41377.4|41357.4|41375|41355|41380|41360|41375|41355|3
1733148200000|2024-12-02 14:03:20|41372.7|41352.7|41370|41350|41372.7|41352.7|41367.5|41347.5|21
1733148210000|2024-12-02 14:03:30|41372.4|41352.4|41375|41355|41375|41355|41370|41350|2
1733148220000|2024-12-02 14:03:40|41377.4|41357.4|41377.5|41357.5|41377.5|41357.5|41375|41355|3
1733148230000|2024-12-02 14:03:50|41375.2|41355.2|41380|41360|41380|41360|41375.2|41355.2|7
1733148240000|2024-12-02 14:04:00|41382.5|41362.5|41377.5|41357.5|41382.5|41362.5|41377.5|41357.5|10
1733148250000|2024-12-02 14:04:10|41375|41355|41375|41355|41375|41355|41375|41355|11
1733148260000|2024-12-02 14:04:20|41372.5|41352.5|41372.5|41352.5|41375|41355|41372.5|41352.5|2
1733148270000|2024-12-02 14:04:30|41370|41350|41352.5|41332.5|41370|41350|41352.5|41332.5|12
1733148280000|2024-12-02 14:04:40|41350|41330|41352.4|41332.4|41352.4|41332.4|41347.5|41327.5|3
1733148290000|2024-12-02 14:04:50|41355|41335|41362.5|41342.5|41365|41345|41355|41335|19
1733148300000|2024-12-02 14:05:00|41365|41345|41355|41335|41365|41345|41355|41335|9
1733148310000|2024-12-02 14:05:10|41357.4|41337.4|41350|41330|41357.5|41337.5|41350|41330|4
1733148320000|2024-12-02 14:05:20|41345|41325|41335|41315|41345|41325|41335|41315|15
1733148330000|2024-12-02 14:05:30|41332.5|41312.5|41340|41320|41340|41320|41332.5|41312.5|1
1733148340000|2024-12-02 14:05:40|41337.7|41317.7|41340|41320|41340|41320|41337.5|41317.5|1
1733148350000|2024-12-02 14:05:50|41342.4|41322.4|41342.5|41322.5|41342.5|41322.5|41340|41320|0
1733148360000|2024-12-02 14:06:00|41345|41325|41342.7|41322.7|41345|41325|41342.7|41322.7|4
1733148370000|2024-12-02 14:06:10|41340|41320|41340|41320|41340|41320|41340|41320|6
1733148380000|2024-12-02 14:06:20|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41340|41320|2
1733148390000|2024-12-02 14:06:30|41337.9|41317.9|41325|41305|41337.9|41317.9|41325|41305|13
1733148400000|2024-12-02 14:06:40|41322.5|41302.5|41325|41305|41327.4|41307.4|41322.5|41302.5|5
1733148410000|2024-12-02 14:06:50|41327.4|41307.4|41335|41315|41335|41315|41327.4|41307.4|1
1733148420000|2024-12-02 14:07:00|41330|41310|41330|41310|41332.5|41312.5|41330|41310|8
1733148430000|2024-12-02 14:07:10|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|8
1733148440000|2024-12-02 14:07:20|41325.2|41305.2|41327.5|41307.5|41327.5|41307.5|41325.2|41305.2|1
1733148450000|2024-12-02 14:07:30|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41327.5|41307.5|0
1733148460000|2024-12-02 14:07:40|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|8
1733148470000|2024-12-02 14:07:50|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|0
1733148480000|2024-12-02 14:08:00|41332.5|41312.5|41337.5|41317.5|41337.5|41317.5|41332.5|41312.5|11
1733148490000|2024-12-02 14:08:10|41339.9|41319.9|41337.5|41317.5|41339.9|41319.9|41337.5|41317.5|12
1733148500000|2024-12-02 14:08:20|||||||||5
1733148510000|2024-12-02 14:08:30|41339.9|41319.9|41337.5|41317.5|41339.9|41319.9|41337.5|41317.5|4
1733148520000|2024-12-02 14:08:40|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|9
1733148530000|2024-12-02 14:08:50|41340|41320|41337.6|41317.6|41345|41325|41337.5|41317.5|8
1733148540000|2024-12-02 14:09:00|41335.1|41315.1|41337.6|41317.6|41337.6|41317.6|41332.7|41312.7|4
1733148550000|2024-12-02 14:09:10|41335.1|41315.1|41340.1|41320.1|41340.1|41320.1|41335.1|41315.1|3
1733148560000|2024-12-02 14:09:20|41342.4|41322.4|41347.4|41327.4|41347.4|41327.4|41342.4|41322.4|12
1733148570000|2024-12-02 14:09:30|41345.1|41325.1|41349.9|41329.9|41349.9|41329.9|41345.1|41325.1|3
1733148580000|2024-12-02 14:09:40|41347.6|41327.6|41349.9|41329.9|41352.2|41332.2|41347.4|41327.4|1
1733148590000|2024-12-02 14:09:50|41347.6|41327.6|41352.4|41332.4|41352.4|41332.4|41347.6|41327.6|9
1733148600000|2024-12-02 14:10:00|41354.7|41334.7|41350.1|41330.1|41354.9|41334.9|41347.7|41327.7|5
1733148610000|2024-12-02 14:10:10|41352.7|41332.7|41352.6|41332.6|41352.7|41332.7|41352.6|41332.6|4
1733148620000|2024-12-02 14:10:20|41355.1|41335.1|41352.6|41332.6|41355.1|41335.1|41350.1|41330.1|0
1733148630000|2024-12-02 14:10:30|41354.9|41334.9|41352.6|41332.6|41355.1|41335.1|41350.1|41330.1|7
1733148640000|2024-12-02 14:10:40|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41347.7|41327.7|4
1733148660000|2024-12-02 14:11:00|41345.4|41325.4|41342.6|41322.6|41345.4|41325.4|41342.6|41322.6|4
1733148670000|2024-12-02 14:11:10|41345.1|41325.1|41340.1|41320.1|41345.1|41325.1|41340.1|41320.1|7
1733148680000|2024-12-02 14:11:20|41337.7|41317.7|41330.2|41310.2|41340.1|41320.1|41330.2|41310.2|4
1733148690000|2024-12-02 14:11:30|41335.1|41315.1|41337.6|41317.6|41337.6|41317.6|41335.1|41315.1|7
1733148700000|2024-12-02 14:11:40|41335.1|41315.1|41332.6|41312.6|41335.1|41315.1|41332.6|41312.6|1
1733148710000|2024-12-02 14:11:50|41330.2|41310.2|41320.1|41300.1|41330.2|41310.2|41320.1|41300.1|20
1733148720000|2024-12-02 14:12:00|41322.6|41302.6|41322.6|41302.6|41325.1|41305.1|41322.6|41302.6|4
1733148730000|2024-12-02 14:12:10|41324.9|41304.9|41327.6|41307.6|41327.6|41307.6|41322.4|41302.4|20
1733148740000|2024-12-02 14:12:20|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|3
1733148750000|2024-12-02 14:12:30|41332.4|41312.4|41330.1|41310.1|41332.6|41312.6|41330.1|41310.1|1
1733148760000|2024-12-02 14:12:40|41332.6|41312.6|41335.1|41315.1|41335.1|41315.1|41332.6|41312.6|4
1733148770000|2024-12-02 14:12:50|41332.7|41312.7|41332.6|41312.6|41332.7|41312.7|41332.6|41312.6|14
1733148780000|2024-12-02 14:13:00|41330.2|41310.2|41350.1|41330.1|41350.1|41330.1|41330.2|41310.2|17
1733148790000|2024-12-02 14:13:10|41352.4|41332.4|41350.1|41330.1|41352.6|41332.6|41350.1|41330.1|0
1733148800000|2024-12-02 14:13:20|41352.4|41332.4|41350.1|41330.1|41352.4|41332.4|41350.1|41330.1|1
1733148810000|2024-12-02 14:13:30|41347.6|41327.6|41345.1|41325.1|41347.6|41327.6|41342.6|41322.6|4
1733148820000|2024-12-02 14:13:40|41342.6|41322.6|41342.6|41322.6|41345.1|41325.1|41342.6|41322.6|3
1733148830000|2024-12-02 14:13:50|41344.9|41324.9|41345.1|41325.1|41345.1|41325.1|41342.6|41322.6|1
1733148840000|2024-12-02 14:14:00|||||||||2
1733148850000|2024-12-02 14:14:10|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|4
1733148860000|2024-12-02 14:14:20|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|11
1733148870000|2024-12-02 14:14:30|41345.1|41325.1|41345.1|41325.1|41347.6|41327.6|41342.6|41322.6|3
1733148880000|2024-12-02 14:14:40|41352.6|41332.6|41359.9|41339.9|41359.9|41339.9|41352.6|41332.6|9
1733148890000|2024-12-02 14:14:50|41362.3|41342.3|41359.9|41339.9|41362.4|41342.4|41359.9|41339.9|4
1733148900000|2024-12-02 14:15:00|41360.1|41340.1|41365.1|41345.1|41365.1|41345.1|41360.1|41340.1|6
1733148910000|2024-12-02 14:15:10|41362.6|41342.6|41362.6|41342.6|41365.1|41345.1|41360.1|41340.1|11
1733148920000|2024-12-02 14:15:20|41360.1|41340.1|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|2
1733148930000|2024-12-02 14:15:30|41362.4|41342.4|41360.2|41340.2|41362.6|41342.6|41360.1|41340.1|0
1733148940000|2024-12-02 14:15:40|41360.1|41340.1|41357.6|41337.6|41360.1|41340.1|41355.1|41335.1|7
1733148950000|2024-12-02 14:15:50|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|41352.7|41332.7|0
1733148960000|2024-12-02 14:16:00|41357.4|41337.4|41357.6|41337.6|41357.6|41337.6|41357.4|41337.4|1
1733148970000|2024-12-02 14:16:10|41355.1|41335.1|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|5
1733148980000|2024-12-02 14:16:20|41357.6|41337.6|41357.6|41337.6|41360.1|41340.1|41355.2|41335.2|21
1733148990000|2024-12-02 14:16:30|41355.1|41335.1|41359.9|41339.9|41359.9|41339.9|41355.1|41335.1|2
1733149000000|2024-12-02 14:16:40|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|1
1733149010000|2024-12-02 14:16:50|41362.6|41342.6|41367.4|41347.4|41367.4|41347.4|41362.6|41342.6|13
1733149020000|2024-12-02 14:17:00|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|2
1733149030000|2024-12-02 14:17:10|41370.1|41350.1|41372.6|41352.6|41372.6|41352.6|41370.1|41350.1|6
1733149040000|2024-12-02 14:17:20|41374.9|41354.9|41377.6|41357.6|41377.6|41357.6|41372.6|41352.6|4
1733149050000|2024-12-02 14:17:30|41379.9|41359.9|41377.4|41357.4|41380.1|41360.1|41377.4|41357.4|8
1733149060000|2024-12-02 14:17:40|41375.1|41355.1|41370.1|41350.1|41375.1|41355.1|41367.6|41347.6|9
1733149080000|2024-12-02 14:18:00|41367.7|41347.7|41365.1|41345.1|41370.1|41350.1|41365.1|41345.1|8
1733149090000|2024-12-02 14:18:10|41367.6|41347.6|41365.1|41345.1|41367.6|41347.6|41362.7|41342.7|1
1733149100000|2024-12-02 14:18:20|41362.7|41342.7|41365.1|41345.1|41365.1|41345.1|41362.6|41342.6|0
1733149110000|2024-12-02 14:18:30|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|1
1733149120000|2024-12-02 14:18:40|41360.1|41340.1|41357.6|41337.6|41360.1|41340.1|41355.1|41335.1|2
1733149130000|2024-12-02 14:18:50|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41357.6|41337.6|4
1733149140000|2024-12-02 14:19:00|41357.7|41337.7|41360.1|41340.1|41360.1|41340.1|41355.1|41335.1|3
1733149150000|2024-12-02 14:19:10|41362.6|41342.6|41367.6|41347.6|41367.6|41347.6|41362.6|41342.6|2
1733149160000|2024-12-02 14:19:20|41365.2|41345.2|41370.1|41350.1|41370.1|41350.1|41365.2|41345.2|2
1733149170000|2024-12-02 14:19:30|41375.1|41355.1|41375.2|41355.2|41377.7|41357.7|41375.1|41355.1|2
1733149180000|2024-12-02 14:19:40|41377.6|41357.6|41377.6|41357.6|41377.6|41357.6|41375.1|41355.1|0
1733149190000|2024-12-02 14:19:50|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|41380.1|41360.1|2
1733149200000|2024-12-02 14:20:00|41390.1|41370.1|41400.1|41380.1|41402.6|41382.6|41390.1|41370.1|19
1733149210000|2024-12-02 14:20:10|41402.4|41382.4|41405.1|41385.1|41405.1|41385.1|41400.1|41380.1|7
1733149220000|2024-12-02 14:20:20|41402.6|41382.6|41407.6|41387.6|41407.6|41387.6|41402.6|41382.6|4
1733149230000|2024-12-02 14:20:30|41410.1|41390.1|41415.1|41395.1|41415.1|41395.1|41410.1|41390.1|16
1733149240000|2024-12-02 14:20:40|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|2
1733149250000|2024-12-02 14:20:50|41414.9|41394.9|41415.1|41395.1|41415.1|41395.1|41414.9|41394.9|2
1733149260000|2024-12-02 14:21:00|41417.4|41397.4|41420.1|41400.1|41420.1|41400.1|41417.4|41397.4|12
1733149270000|2024-12-02 14:21:10|41417.7|41397.7|41412.6|41392.6|41420.1|41400.1|41412.6|41392.6|30
1733149280000|2024-12-02 14:21:20|41415.1|41395.1|41410.1|41390.1|41415.1|41395.1|41410.1|41390.1|4
1733149290000|2024-12-02 14:21:30|||||||||1
1733149300000|2024-12-02 14:21:40|||||||||3
1733149320000|2024-12-02 14:22:00|41407.4|41387.4|41405.1|41385.1|41407.6|41387.6|41405.1|41385.1|9
1733149330000|2024-12-02 14:22:10|41409.9|41389.9|41415.1|41395.1|41415.1|41395.1|41409.9|41389.9|8
1733149340000|2024-12-02 14:22:20|41420.1|41400.1|41425.1|41405.1|41425.1|41405.1|41420.1|41400.1|10
1733149350000|2024-12-02 14:22:30|41422.7|41402.7|41415.2|41395.2|41422.7|41402.7|41415.2|41395.2|6
1733149360000|2024-12-02 14:22:40|41412.7|41392.7|41410.2|41390.2|41412.7|41392.7|41410.2|41390.2|0
1733149370000|2024-12-02 14:22:50|41412.6|41392.6|41417.6|41397.6|41417.6|41397.6|41412.6|41392.6|3
1733149380000|2024-12-02 14:23:00|41417.7|41397.7|41425.1|41405.1|41425.1|41405.1|41417.7|41397.7|4
1733149390000|2024-12-02 14:23:10|41427.4|41407.4|41427.6|41407.6|41427.6|41407.6|41427.4|41407.4|5
1733149400000|2024-12-02 14:23:20|41429.9|41409.9|41432.6|41412.6|41432.6|41412.6|41429.9|41409.9|6
1733149410000|2024-12-02 14:23:30|41435.1|41415.1|41430.1|41410.1|41435.1|41415.1|41430.1|41410.1|15
1733149420000|2024-12-02 14:23:40|41435.1|41415.1|41432.4|41412.4|41435.1|41415.1|41430.1|41410.1|6
1733149430000|2024-12-02 14:23:50|41430.2|41410.2|41430.1|41410.1|41430.2|41410.2|41430.1|41410.1|6
1733149440000|2024-12-02 14:24:00|41425.1|41405.1|41420.1|41400.1|41425.1|41405.1|41420.1|41400.1|3
1733149450000|2024-12-02 14:24:10|41417.7|41397.7|41417.6|41397.6|41420.1|41400.1|41417.6|41397.6|9
1733149460000|2024-12-02 14:24:20|41415.1|41395.1|41415.1|41395.1|41415.1|41395.1|41412.7|41392.7|4
1733149480000|2024-12-02 14:24:40|||||||||1
1733149490000|2024-12-02 14:24:50|41412.7|41392.7|41412.6|41392.6|41415.1|41395.1|41412.6|41392.6|9
1733149500000|2024-12-02 14:25:00|41410.2|41390.2|41415.1|41395.1|41415.1|41395.1|41410.1|41390.1|3
1733149510000|2024-12-02 14:25:10|41417.6|41397.6|41412.6|41392.6|41417.6|41397.6|41412.6|41392.6|6
1733149520000|2024-12-02 14:25:20|41410.1|41390.1|41397.7|41377.7|41410.1|41390.1|41397.7|41377.7|6
1733149530000|2024-12-02 14:25:30|41397.6|41377.6|41395.1|41375.1|41397.6|41377.6|41392.6|41372.6|3
1733149540000|2024-12-02 14:25:40|41397.6|41377.6|41395.1|41375.1|41397.6|41377.6|41395.1|41375.1|2
1733149550000|2024-12-02 14:25:50|41392.6|41372.6|41387.6|41367.6|41392.6|41372.6|41387.6|41367.6|1
1733149560000|2024-12-02 14:26:00|41385.1|41365.1|41380.1|41360.1|41387.4|41367.4|41380.1|41360.1|8
1733149570000|2024-12-02 14:26:10|41382.6|41362.6|41377.6|41357.6|41382.6|41362.6|41377.6|41357.6|3
1733149580000|2024-12-02 14:26:20|41375.2|41355.2|41380.1|41360.1|41380.1|41360.1|41375.2|41355.2|6
1733149590000|2024-12-02 14:26:30|41382.6|41362.6|41380.1|41360.1|41385.1|41365.1|41380.1|41360.1|15
1733149600000|2024-12-02 14:26:40|||||||||1
1733149610000|2024-12-02 14:26:50|41377.7|41357.7|41367.6|41347.6|41377.7|41357.7|41367.6|41347.6|21
1733149620000|2024-12-02 14:27:00|41365.1|41345.1|41370.1|41350.1|41370.1|41350.1|41365.1|41345.1|11
1733149640000|2024-12-02 14:27:20|||||||||17
1733149660000|2024-12-02 14:27:40|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|4
1733149670000|2024-12-02 14:27:50|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|2
1733149680000|2024-12-02 14:28:00|41365.1|41345.1|41365.1|41345.1|41367.6|41347.6|41365.1|41345.1|11
1733149690000|2024-12-02 14:28:10|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|6
1733149700000|2024-12-02 14:28:20|41357.6|41337.6|41347.6|41327.6|41357.6|41337.6|41347.6|41327.6|16
1733149710000|2024-12-02 14:28:30|41342.6|41322.6|41345.1|41325.1|41345.1|41325.1|41342.6|41322.6|5
1733149720000|2024-12-02 14:28:40|41340.1|41320.1|41340.1|41320.1|41342.6|41322.6|41340.1|41320.1|7
1733149730000|2024-12-02 14:28:50|41340.2|41320.2|41342.6|41322.6|41342.6|41322.6|41340.2|41320.2|2
1733149740000|2024-12-02 14:29:00|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|2
1733149750000|2024-12-02 14:29:10|41345.2|41325.2|41352.6|41332.6|41352.6|41332.6|41345.2|41325.2|9
1733149760000|2024-12-02 14:29:20|41355.1|41335.1|41360.1|41340.1|41362.6|41342.6|41355.1|41335.1|9
1733149770000|2024-12-02 14:29:30|41357.6|41337.6|41360.1|41340.1|41362.6|41342.6|41357.6|41337.6|1
1733149780000|2024-12-02 14:29:40|41360.3|41340.3|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|2
1733149790000|2024-12-02 14:29:50|41362.6|41342.6|41365.1|41345.1|41365.1|41345.1|41362.6|41342.6|29
1733149800000|2024-12-02 14:30:00|41367.6|41347.6|41365.1|41345.1|41367.6|41347.6|41357.6|41337.6|13
1733149810000|2024-12-02 14:30:10|41367.4|41347.4|41377.6|41357.6|41377.6|41357.6|41364.9|41344.9|13
1733149820000|2024-12-02 14:30:20|41379.9|41359.9|41380.1|41360.1|41385.1|41365.1|41377.8|41357.8|4
1733149830000|2024-12-02 14:30:30|41382.6|41362.6|41392.6|41372.6|41392.6|41372.6|41380.1|41360.1|13
1733149840000|2024-12-02 14:30:40|41395.1|41375.1|41390.1|41370.1|41395.1|41375.1|41387.6|41367.6|1
1733149850000|2024-12-02 14:30:50|41392.4|41372.4|41390.1|41370.1|41392.6|41372.6|41390.1|41370.1|7
1733149860000|2024-12-02 14:31:00|41385.1|41365.1|41380.1|41360.1|41385.1|41365.1|41377.6|41357.6|11
1733149870000|2024-12-02 14:31:10|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|6
1733149880000|2024-12-02 14:31:20|41372.8|41352.8|41382.6|41362.6|41382.6|41362.6|41372.8|41352.8|7
1733149890000|2024-12-02 14:31:30|41384.9|41364.9|41385.1|41365.1|41385.1|41365.1|41380.1|41360.1|1
1733149900000|2024-12-02 14:31:40|41382.8|41362.8|41377.6|41357.6|41382.8|41362.8|41377.6|41357.6|0
1733149910000|2024-12-02 14:31:50|41375.3|41355.3|41372.6|41352.6|41375.3|41355.3|41370.1|41350.1|3
1733149920000|2024-12-02 14:32:00|41370.1|41350.1|41370.1|41350.1|41372.6|41352.6|41367.6|41347.6|4
1733149930000|2024-12-02 14:32:10|||||||||1
1733149940000|2024-12-02 14:32:20|41367.8|41347.8|41355.3|41335.3|41367.8|41347.8|41355.3|41335.3|7
1733149950000|2024-12-02 14:32:30|41355.1|41335.1|41350.1|41330.1|41355.1|41335.1|41350.1|41330.1|6
1733149960000|2024-12-02 14:32:40|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|41355.1|41335.1|3
1733149970000|2024-12-02 14:32:50|41350.1|41330.1|41347.4|41327.4|41350.1|41330.1|41347.4|41327.4|3
1733149980000|2024-12-02 14:33:00|41342.4|41322.4|41340.1|41320.1|41345.1|41325.1|41340.1|41320.1|7
1733149990000|2024-12-02 14:33:10|41337.8|41317.8|41337.6|41317.6|41337.8|41317.8|41335.1|41315.1|15
1733150000000|2024-12-02 14:33:20|41337.8|41317.8|41340.1|41320.1|41340.1|41320.1|41337.4|41317.4|8
1733150010000|2024-12-02 14:33:30|||||||||2
1733150020000|2024-12-02 14:33:40|||||||||14
1733150030000|2024-12-02 14:33:50|41342.4|41322.4|41345.1|41325.1|41345.1|41325.1|41340.3|41320.3|1
1733150040000|2024-12-02 14:34:00|41340.4|41320.4|41354.9|41334.9|41354.9|41334.9|41340.1|41320.1|14
1733150050000|2024-12-02 14:34:10|41357.4|41337.4|41362.4|41342.4|41362.4|41342.4|41357.4|41337.4|6
1733150060000|2024-12-02 14:34:20|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|2
1733150070000|2024-12-02 14:34:30|41357.8|41337.8|41347.8|41327.8|41357.8|41337.8|41347.8|41327.8|6
1733150080000|2024-12-02 14:34:40|41345.3|41325.3|41347.6|41327.6|41347.6|41327.6|41345.3|41325.3|2
1733150090000|2024-12-02 14:34:50|41350.1|41330.1|41345.3|41325.3|41350.1|41330.1|41345.3|41325.3|8
1733150100000|2024-12-02 14:35:00|41345.1|41325.1|41332.8|41312.8|41345.1|41325.1|41332.8|41312.8|7
1733150110000|2024-12-02 14:35:10|41335.1|41315.1|41320.1|41300.1|41335.1|41315.1|41317.6|41297.6|20
1733150120000|2024-12-02 14:35:20|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|6
1733150130000|2024-12-02 14:35:30|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|1
1733150140000|2024-12-02 14:35:40|41322.5|41302.5|41322.5|41302.5|41322.6|41302.6|41320.1|41300.1|5
1733150150000|2024-12-02 14:35:50|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41317.6|41297.6|14
1733150160000|2024-12-02 14:36:00|41320.1|41300.1|41317.6|41297.6|41322.6|41302.6|41317.6|41297.6|2
1733150170000|2024-12-02 14:36:10|41315.1|41295.1|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|10
1733150180000|2024-12-02 14:36:20|41320.1|41300.1|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|3
1733150190000|2024-12-02 14:36:30|41320|41300|41325|41305|41325|41305|41320|41300|2
1733150200000|2024-12-02 14:36:40|41325.1|41305.1|41330.3|41310.3|41332.6|41312.6|41325.1|41305.1|16
1733150210000|2024-12-02 14:36:50|41332.5|41312.5|41327.5|41307.5|41332.6|41312.6|41327.5|41307.5|3
1733150220000|2024-12-02 14:37:00|41322.6|41302.6|41302.8|41282.8|41322.6|41302.6|41300.3|41280.3|123
1733150230000|2024-12-02 14:37:10|41300.4|41280.4|41305.4|41285.4|41305.4|41285.4|41298.1|41278.1|6
1733150240000|2024-12-02 14:37:20|41302.9|41282.9|41300.4|41280.4|41302.9|41282.9|41300.4|41280.4|10
1733150250000|2024-12-02 14:37:30|41302.9|41282.9|41302.9|41282.9|41305.3|41285.3|41300.4|41280.4|4
1733150260000|2024-12-02 14:37:40|41300.4|41280.4|41305.4|41285.4|41305.4|41285.4|41300.4|41280.4|7
1733150280000|2024-12-02 14:38:00|41303.1|41283.1|41300.4|41280.4|41303.1|41283.1|41298.1|41278.1|21
1733150290000|2024-12-02 14:38:10|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|18
1733150300000|2024-12-02 14:38:20|41302.8|41282.8|41302.9|41282.9|41302.9|41282.9|41302.8|41282.8|5
1733150310000|2024-12-02 14:38:30|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|3
1733150320000|2024-12-02 14:38:40|41302.8|41282.8|41300.4|41280.4|41302.9|41282.9|41300.4|41280.4|2
1733150330000|2024-12-02 14:38:50|41302.8|41282.8|41300.4|41280.4|41302.9|41282.9|41300.4|41280.4|3
1733150340000|2024-12-02 14:39:00|41297.9|41277.9|41298.1|41278.1|41300.4|41280.4|41295.6|41275.6|14
1733150350000|2024-12-02 14:39:10|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|1
1733150360000|2024-12-02 14:39:20|41298.1|41278.1|41300.4|41280.4|41302.9|41282.9|41297.9|41277.9|3
1733150370000|2024-12-02 14:39:30|41302.9|41282.9|41300.4|41280.4|41302.9|41282.9|41298.1|41278.1|2
1733150380000|2024-12-02 14:39:40|41298.1|41278.1|41298.1|41278.1|41300.4|41280.4|41297.9|41277.9|5
1733150390000|2024-12-02 14:39:50|41297.9|41277.9|41295.4|41275.4|41300.4|41280.4|41295.4|41275.4|28
1733150400000|2024-12-02 14:40:00|41293.1|41273.1|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|6
1733150410000|2024-12-02 14:40:10|41295.4|41275.4|41293.1|41273.1|41295.4|41275.4|41292.9|41272.9|2
1733150420000|2024-12-02 14:40:20|41292.9|41272.9|41290.4|41270.4|41292.9|41272.9|41287.9|41267.9|7
1733150430000|2024-12-02 14:40:30|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|2
1733150440000|2024-12-02 14:40:40|41290.4|41270.4|41290.4|41270.4|41292.9|41272.9|41290.4|41270.4|3
1733150450000|2024-12-02 14:40:50|41292.8|41272.8|41290.4|41270.4|41292.9|41272.9|41290.4|41270.4|1
1733150460000|2024-12-02 14:41:00|41292.8|41272.8|41285.4|41265.4|41292.8|41272.8|41285.4|41265.4|11
1733150480000|2024-12-02 14:41:20|41287.8|41267.8|41290.4|41270.4|41290.4|41270.4|41287.8|41267.8|11
1733150490000|2024-12-02 14:41:30|41287.9|41267.9|41265.4|41245.4|41287.9|41267.9|41265.4|41245.4|60
1733150500000|2024-12-02 14:41:40|41260.4|41240.4|41267.9|41247.9|41267.9|41247.9|41260.4|41240.4|14
1733150510000|2024-12-02 14:41:50|41270.3|41250.3|41272.9|41252.9|41272.9|41252.9|41270.3|41250.3|7
1733150520000|2024-12-02 14:42:00|41275.4|41255.4|41275.3|41255.3|41277.9|41257.9|41272.9|41252.9|8
1733150530000|2024-12-02 14:42:10|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|41275.4|41255.4|1
1733150540000|2024-12-02 14:42:20|41275.6|41255.6|41277.9|41257.9|41277.9|41257.9|41275.4|41255.4|9
1733150550000|2024-12-02 14:42:30|41280.4|41260.4|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|8
1733150560000|2024-12-02 14:42:40|41282.8|41262.8|41282.9|41262.9|41282.9|41262.9|41282.8|41262.8|6
1733150570000|2024-12-02 14:42:50|41285.4|41265.4|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|7
1733150580000|2024-12-02 14:43:00|41280.6|41260.6|41282.9|41262.9|41282.9|41262.9|41280.4|41260.4|4
1733150590000|2024-12-02 14:43:10|41285.3|41265.3|41285.4|41265.4|41285.4|41265.4|41285.3|41265.3|0
1733150600000|2024-12-02 14:43:20|41280.4|41260.4|41285.4|41265.4|41285.4|41265.4|41280.4|41260.4|2
1733150610000|2024-12-02 14:43:30|41287.8|41267.8|41295.4|41275.4|41295.4|41275.4|41287.8|41267.8|3
1733150620000|2024-12-02 14:43:40|41292.9|41272.9|41290.4|41270.4|41295.4|41275.4|41290.4|41270.4|3
1733150630000|2024-12-02 14:43:50|41288.1|41268.1|41287.9|41267.9|41290.4|41270.4|41287.9|41267.9|8
1733150640000|2024-12-02 14:44:00|41285.4|41265.4|41275.4|41255.4|41285.4|41265.4|41275.4|41255.4|6
1733150650000|2024-12-02 14:44:10|41277.8|41257.8|41278.1|41258.1|41280.4|41260.4|41275.4|41255.4|8
1733150660000|2024-12-02 14:44:20|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|41277.9|41257.9|3
1733150670000|2024-12-02 14:44:30|41275.6|41255.6|41277.9|41257.9|41277.9|41257.9|41272.9|41252.9|21
1733150680000|2024-12-02 14:44:40|41275.6|41255.6|41277.9|41257.9|41280.3|41260.3|41275.4|41255.4|1
1733150690000|2024-12-02 14:44:50|41275.4|41255.4|41280.4|41260.4|41280.4|41260.4|41275.4|41255.4|3
1733150700000|2024-12-02 14:45:00|41277.9|41257.9|41280.4|41260.4|41282.9|41262.9|41275.4|41255.4|13
1733150710000|2024-12-02 14:45:10|41282.9|41262.9|41275.4|41255.4|41282.9|41262.9|41270.6|41250.6|27
1733150720000|2024-12-02 14:45:20|41272.9|41252.9|41255.4|41235.4|41272.9|41252.9|41255.4|41235.4|12
1733150730000|2024-12-02 14:45:30|41257.9|41237.9|41270.4|41250.4|41272.8|41252.8|41257.9|41237.9|22
1733150740000|2024-12-02 14:45:40|41272.8|41252.8|41267.9|41247.9|41272.9|41252.9|41267.9|41247.9|7
1733150750000|2024-12-02 14:45:50|41265.4|41245.4|41262.9|41242.9|41267.9|41247.9|41262.9|41242.9|13
1733150760000|2024-12-02 14:46:00|41260.6|41240.6|41255.4|41235.4|41260.6|41240.6|41255.4|41235.4|16
1733150770000|2024-12-02 14:46:10|41253.1|41233.1|41262.9|41242.9|41262.9|41242.9|41252.9|41232.9|8
1733150780000|2024-12-02 14:46:20|41260.4|41240.4|41265.4|41245.4|41265.4|41245.4|41260.4|41240.4|3
1733150790000|2024-12-02 14:46:30|||||||||1
1733150800000|2024-12-02 14:46:40|41267.8|41247.8|41270.4|41250.4|41270.4|41250.4|41267.8|41247.8|9
1733150810000|2024-12-02 14:46:50|41268.1|41248.1|41272.9|41252.9|41272.9|41252.9|41267.9|41247.9|2
1733150820000|2024-12-02 14:47:00|41270.4|41250.4|41272.9|41252.9|41272.9|41252.9|41270.4|41250.4|4
1733150840000|2024-12-02 14:47:20|41275.4|41255.4|41280.4|41260.4|41282.8|41262.8|41275.4|41255.4|18
1733150850000|2024-12-02 14:47:30|41278.1|41258.1|41280.4|41260.4|41280.4|41260.4|41275.4|41255.4|7
1733150860000|2024-12-02 14:47:40|41277.9|41257.9|41280.4|41260.4|41282.9|41262.9|41277.9|41257.9|1
1733150870000|2024-12-02 14:47:50|41278.1|41258.1|41277.9|41257.9|41280.4|41260.4|41275.6|41255.6|21
1733150880000|2024-12-02 14:48:00|41277.8|41257.8|41275.4|41255.4|41277.9|41257.9|41272.9|41252.9|4
1733150890000|2024-12-02 14:48:10|41277.9|41257.9|41277.9|41257.9|41280.4|41260.4|41277.9|41257.9|2
1733150900000|2024-12-02 14:48:20|41280.3|41260.3|41280.4|41260.4|41280.4|41260.4|41277.9|41257.9|3
1733150910000|2024-12-02 14:48:30|41275.4|41255.4|41277.9|41257.9|41280.3|41260.3|41275.4|41255.4|3
1733150920000|2024-12-02 14:48:40|41280.3|41260.3|41277.9|41257.9|41280.4|41260.4|41275.4|41255.4|1
1733150930000|2024-12-02 14:48:50|41280.4|41260.4|41272.9|41252.9|41280.4|41260.4|41272.9|41252.9|3
1733150940000|2024-12-02 14:49:00|41275.4|41255.4|41275.6|41255.6|41277.9|41257.9|41272.9|41252.9|4
1733150950000|2024-12-02 14:49:10|41275.4|41255.4|41278|41258|41278|41258|41275.4|41255.4|0
1733150960000|2024-12-02 14:49:20|41280.5|41260.5|41295.5|41275.5|41295.5|41275.5|41280.5|41260.5|16
1733150970000|2024-12-02 14:49:30|41293|41273|41298|41278|41298|41278|41293|41273|10
1733150980000|2024-12-02 14:49:40|||||||||4
1733150990000|2024-12-02 14:49:50|41295.5|41275.5|41293|41273|41295.5|41275.5|41293|41273|5
1733151000000|2024-12-02 14:50:00|41295.5|41275.5|41305.5|41285.5|41305.5|41285.5|41295.5|41275.5|7
1733151010000|2024-12-02 14:50:10|41303|41283|41300.5|41280.5|41303|41283|41300.5|41280.5|1
1733151020000|2024-12-02 14:50:20|||||||||5
1733151030000|2024-12-02 14:50:30|41295.8|41275.8|41295.5|41275.5|41295.8|41275.8|41295.5|41275.5|2
1733151040000|2024-12-02 14:50:40|41293|41273|41293|41273|41295.5|41275.5|41293|41273|5
1733151050000|2024-12-02 14:50:50|41295.3|41275.3|41285.5|41265.5|41295.3|41275.3|41280.8|41260.8|14
1733151060000|2024-12-02 14:51:00|41287.8|41267.8|41288.1|41268.1|41288.1|41268.1|41283|41263|22
1733151070000|2024-12-02 14:51:10|41285.6|41265.6|41290.5|41270.5|41293.1|41273.1|41283|41263|9
1733151080000|2024-12-02 14:51:20|41288|41268|41293|41273|41293|41273|41288|41268|2
1733151090000|2024-12-02 14:51:30|41290.5|41270.5|41290.8|41270.8|41293|41273|41290.5|41270.5|7
1733151100000|2024-12-02 14:51:40|41295.5|41275.5|41290.5|41270.5|41295.5|41275.5|41285.6|41265.6|7
1733151110000|2024-12-02 14:51:50|41288|41268|41292.8|41272.8|41292.8|41272.8|41285.6|41265.6|2
1733151120000|2024-12-02 14:52:00|41293|41273|41278.1|41258.1|41293|41273|41278.1|41258.1|5
1733151130000|2024-12-02 14:52:10|41280.5|41260.5|41275.6|41255.6|41280.5|41260.5|41275.5|41255.5|10
1733151140000|2024-12-02 14:52:20|41278|41258|41280.5|41260.5|41280.5|41260.5|41275.6|41255.6|4
1733151150000|2024-12-02 14:52:30|41278|41258|41275.6|41255.6|41278|41258|41275.6|41255.6|4
1733151160000|2024-12-02 14:52:40|41273.3|41253.3|41268|41248|41273.3|41253.3|41268|41248|6
1733151170000|2024-12-02 14:52:50|41265.5|41245.5|41265.6|41245.6|41268|41248|41265.5|41245.5|0
1733151180000|2024-12-02 14:53:00|41265.5|41245.5|41265.5|41245.5|41267.8|41247.8|41263|41243|1
1733151190000|2024-12-02 14:53:10|41263.1|41243.1|41267.8|41247.8|41267.8|41247.8|41260.5|41240.5|3
1733151200000|2024-12-02 14:53:20|41268|41248|41275.5|41255.5|41280.3|41260.3|41268|41248|14
1733151210000|2024-12-02 14:53:30|41278|41258|41280.5|41260.5|41280.5|41260.5|41278|41258|1
1733151220000|2024-12-02 14:53:40|41282.8|41262.8|41280.5|41260.5|41282.8|41262.8|41280.5|41260.5|5
1733151230000|2024-12-02 14:53:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|2
1733151240000|2024-12-02 14:54:00|41273|41253|41273.1|41253.1|41275.5|41255.5|41270.5|41250.5|9
1733151250000|2024-12-02 14:54:10|41273|41253|41270.5|41250.5|41273|41253|41268|41248|0
1733151260000|2024-12-02 14:54:20|41273|41253|41273|41253|41275.5|41255.5|41273|41253|0
1733151270000|2024-12-02 14:54:30|41270.5|41250.5|41270.5|41250.5|41275.5|41255.5|41270.5|41250.5|0
1733151280000|2024-12-02 14:54:40|41268.1|41248.1|41270.5|41250.5|41273|41253|41268.1|41248.1|1
1733151290000|2024-12-02 14:54:50|41273|41253|41280.5|41260.5|41283|41263|41273|41253|5
1733151300000|2024-12-02 14:55:00|41275.8|41255.8|41278.1|41258.1|41278.1|41258.1|41275.6|41255.6|23
1733151310000|2024-12-02 14:55:10|41275.6|41255.6|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|0
1733151320000|2024-12-02 14:55:20|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41273|41253|5
1733151330000|2024-12-02 14:55:30|41273.1|41253.1|41275.6|41255.6|41275.6|41255.6|41273.1|41253.1|3
1733151340000|2024-12-02 14:55:40|41273.3|41253.3|41265.8|41245.8|41275.6|41255.6|41263.3|41243.3|18
1733151350000|2024-12-02 14:55:50|41263.3|41243.3|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|3
1733151360000|2024-12-02 14:56:00|41260.9|41240.9|41260.9|41240.9|41263.3|41243.3|41260.9|41240.9|20
1733151370000|2024-12-02 14:56:10|41263.3|41243.3|41260.8|41240.8|41263.3|41243.3|41258.3|41238.3|7
1733151380000|2024-12-02 14:56:20|41255.9|41235.9|41260.9|41240.9|41260.9|41240.9|41255.9|41235.9|9
1733151390000|2024-12-02 14:56:30|41260.8|41240.8|41260.9|41240.9|41260.9|41240.9|41258.4|41238.4|2
1733151400000|2024-12-02 14:56:40|41258.4|41238.4|41250.9|41230.9|41258.4|41238.4|41245.9|41225.9|46
1733151410000|2024-12-02 14:56:50|41253.3|41233.3|41255.8|41235.8|41255.8|41235.8|41253.3|41233.3|4
1733151420000|2024-12-02 14:57:00|41253.4|41233.4|41243.4|41223.4|41253.4|41233.4|41238.3|41218.3|20
1733151430000|2024-12-02 14:57:10|41245.8|41225.8|41248.3|41228.3|41248.4|41228.4|41245.8|41225.8|3
1733151440000|2024-12-02 14:57:20|41250.9|41230.9|41255.8|41235.8|41255.8|41235.8|41248.4|41228.4|11
1733151450000|2024-12-02 14:57:30|41258.1|41238.1|41260.9|41240.9|41260.9|41240.9|41258.1|41238.1|9
1733151460000|2024-12-02 14:57:40|||||||||3
1733151470000|2024-12-02 14:57:50|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|1
1733151480000|2024-12-02 14:58:00|41260.9|41240.9|41260.8|41240.8|41268.3|41248.3|41260.6|41240.6|7
1733151490000|2024-12-02 14:58:10|41263.1|41243.1|41260.8|41240.8|41263.3|41243.3|41255.9|41235.9|0
1733151500000|2024-12-02 14:58:20|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|41260.9|41240.9|4
1733151510000|2024-12-02 14:58:30|41265.9|41245.9|41263.4|41243.4|41268.3|41248.3|41263.3|41243.3|16
1733151520000|2024-12-02 14:58:40|41261.1|41241.1|41258.4|41238.4|41263.4|41243.4|41258.4|41238.4|3
1733151530000|2024-12-02 14:58:50|41256.1|41236.1|41255.8|41235.8|41256.1|41236.1|41253.4|41233.4|10
1733151540000|2024-12-02 14:59:00|||||||||16
1733151550000|2024-12-02 14:59:10|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|6
1733151580000|2024-12-02 14:59:40|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|11
1733151600000|2024-12-02 15:00:00|41258.6|41238.6|41245.6|41225.6|41258.6|41238.6|41240.8|41220.8|113
1733151610000|2024-12-02 15:00:10|41243.4|41223.4|41250.8|41230.8|41250.8|41230.8|41243.4|41223.4|19
1733151620000|2024-12-02 15:00:20|41253.1|41233.1|41270.8|41250.8|41270.8|41250.8|41253.1|41233.1|20
1733151630000|2024-12-02 15:00:30|41268.3|41248.3|41270.8|41250.8|41273.3|41253.3|41268.3|41248.3|32
1733151640000|2024-12-02 15:00:40|41273.3|41253.3|41273.3|41253.3|41275.8|41255.8|41268.3|41248.3|8
1733151650000|2024-12-02 15:00:50|41275.8|41255.8|41280.8|41260.8|41283.3|41263.3|41275.8|41255.8|12
1733151660000|2024-12-02 15:01:00|41283.3|41263.3|41275.8|41255.8|41295.6|41275.6|41275.8|41255.8|25
1733151670000|2024-12-02 15:01:10|41273.3|41253.3|41265.9|41245.9|41273.3|41253.3|41265.9|41245.9|13
1733151680000|2024-12-02 15:01:20|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41263.4|41243.4|17
1733151690000|2024-12-02 15:01:30|41270.6|41250.6|41273.3|41253.3|41273.3|41253.3|41270.6|41250.6|10
1733151700000|2024-12-02 15:01:40|41270.9|41250.9|41275.8|41255.8|41275.8|41255.8|41270.8|41250.8|4
1733151710000|2024-12-02 15:01:50|41270.8|41250.8|41268.3|41248.3|41275.8|41255.8|41265.8|41245.8|35
1733151720000|2024-12-02 15:02:00|41265.8|41245.8|41263.3|41243.3|41265.8|41245.8|41260.8|41240.8|5
1733151730000|2024-12-02 15:02:10|41260.8|41240.8|41265.8|41245.8|41265.8|41245.8|41260.8|41240.8|6
1733151740000|2024-12-02 15:02:20|41265.6|41245.6|41263.3|41243.3|41265.8|41245.8|41261.1|41241.1|1
1733151750000|2024-12-02 15:02:30|41260.9|41240.9|41260.8|41240.8|41265.8|41245.8|41260.8|41240.8|1
1733151760000|2024-12-02 15:02:40|41258.1|41238.1|41255.8|41235.8|41258.3|41238.3|41255.8|41235.8|1
1733151770000|2024-12-02 15:02:50|41260.5|41240.5|41255.8|41235.8|41260.8|41240.8|41255.8|41235.8|3
1733151780000|2024-12-02 15:03:00|41253.4|41233.4|41248.3|41228.3|41253.4|41233.4|41243.4|41223.4|19
1733151790000|2024-12-02 15:03:10|41245.8|41225.8|41243.5|41223.5|41248.3|41228.3|41243.4|41223.4|5
1733151800000|2024-12-02 15:03:20|41241.1|41221.1|41245.8|41225.8|41253.3|41233.3|41241|41221|6
1733151810000|2024-12-02 15:03:30|41243.3|41223.3|41243.1|41223.1|41245.8|41225.8|41238.3|41218.3|6
1733151820000|2024-12-02 15:03:40|41243.3|41223.3|41250.6|41230.6|41250.6|41230.6|41240.8|41220.8|2
1733151830000|2024-12-02 15:03:50|41248.3|41228.3|41255.8|41235.8|41255.8|41235.8|41248.3|41228.3|11
1733151840000|2024-12-02 15:04:00|41253.3|41233.3|41251|41231|41255.8|41235.8|41250.8|41230.8|6
1733151850000|2024-12-02 15:04:10|41250.8|41230.8|41250.8|41230.8|41253.3|41233.3|41250.8|41230.8|10
1733151860000|2024-12-02 15:04:20|41253.5|41233.5|41248.5|41228.5|41253.5|41233.5|41248.5|41228.5|2
1733151870000|2024-12-02 15:04:30|41250.8|41230.8|41251|41231|41251|41231|41246|41226|5
1733151880000|2024-12-02 15:04:40|41253.3|41233.3|41258.1|41238.1|41258.1|41238.1|41253.3|41233.3|4
1733151890000|2024-12-02 15:04:50|41260.5|41240.5|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1733151900000|2024-12-02 15:05:00|41260.8|41240.8|41265.8|41245.8|41270.8|41250.8|41260.8|41240.8|25
1733151910000|2024-12-02 15:05:10|41268.3|41248.3|41273.3|41253.3|41273.3|41253.3|41268.3|41248.3|2
1733151920000|2024-12-02 15:05:20|41270.8|41250.8|41268.3|41248.3|41270.8|41250.8|41268.3|41248.3|4
1733151930000|2024-12-02 15:05:30|41265.8|41245.8|41270.8|41250.8|41270.8|41250.8|41265.8|41245.8|5
1733151940000|2024-12-02 15:05:40|41273.1|41253.1|41280.8|41260.8|41280.8|41260.8|41273.1|41253.1|12
1733151950000|2024-12-02 15:05:50|41283.1|41263.1|41288.3|41268.3|41288.3|41268.3|41283.1|41263.1|8
1733151960000|2024-12-02 15:06:00|41290.6|41270.6|41283.3|41263.3|41290.8|41270.8|41283.3|41263.3|15
1733151970000|2024-12-02 15:06:10|41281|41261|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|7
1733151980000|2024-12-02 15:06:20|41283.1|41263.1|41280.8|41260.8|41283.3|41263.3|41280.8|41260.8|3
1733151990000|2024-12-02 15:06:30|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|21
1733152000000|2024-12-02 15:06:40|41278.3|41258.3|41275.8|41255.8|41278.3|41258.3|41275.8|41255.8|10
1733152010000|2024-12-02 15:06:50|41278.1|41258.1|41280.8|41260.8|41280.8|41260.8|41278.1|41258.1|4
1733152020000|2024-12-02 15:07:00|41278.3|41258.3|41275.8|41255.8|41278.3|41258.3|41275.8|41255.8|17
1733152030000|2024-12-02 15:07:10|41280.6|41260.6|41283.1|41263.1|41283.1|41263.1|41280.6|41260.6|11
1733152040000|2024-12-02 15:07:20|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|2
1733152050000|2024-12-02 15:07:30|41278.5|41258.5|41278.3|41258.3|41280.8|41260.8|41278.3|41258.3|1
1733152060000|2024-12-02 15:07:40|41280.8|41260.8|41280.8|41260.8|41280.8|41260.8|41278.3|41258.3|0
1733152070000|2024-12-02 15:07:50|41281|41261|41303.3|41283.3|41303.3|41283.3|41281|41261|11
1733152080000|2024-12-02 15:08:00|41305.6|41285.6|41315.8|41295.8|41315.8|41295.8|41305.6|41285.6|35
1733152090000|2024-12-02 15:08:10|41313.3|41293.3|41310.8|41290.8|41315.8|41295.8|41310.8|41290.8|4
1733152100000|2024-12-02 15:08:20|41315.8|41295.8|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|7
1733152110000|2024-12-02 15:08:30|41323.1|41303.1|41335.8|41315.8|41335.8|41315.8|41320.8|41300.8|78
1733152120000|2024-12-02 15:08:40|41333.3|41313.3|41325.8|41305.8|41333.3|41313.3|41325.8|41305.8|13
1733152130000|2024-12-02 15:08:50|41321.1|41301.1|41318.3|41298.3|41321.1|41301.1|41318.3|41298.3|12
1733152140000|2024-12-02 15:09:00|41315.8|41295.8|41305.8|41285.8|41315.8|41295.8|41303.5|41283.5|10
1733152150000|2024-12-02 15:09:10|41308.3|41288.3|41310.8|41290.8|41310.8|41290.8|41305.8|41285.8|3
1733152160000|2024-12-02 15:09:20|41313.3|41293.3|41315.8|41295.8|41315.8|41295.8|41313.3|41293.3|19
1733152170000|2024-12-02 15:09:30|41318.2|41298.2|41315.8|41295.8|41318.5|41298.5|41315.8|41295.8|13
1733152180000|2024-12-02 15:09:40|||||||||12
1733152190000|2024-12-02 15:09:50|41310.8|41290.8|41300.8|41280.8|41310.8|41290.8|41298.3|41278.3|10
1733152200000|2024-12-02 15:10:00|41300.7|41280.7|41300.8|41280.8|41303.3|41283.3|41298.3|41278.3|6
1733152210000|2024-12-02 15:10:10|41295.8|41275.8|41293.3|41273.3|41298.2|41278.2|41293.3|41273.3|4
1733152220000|2024-12-02 15:10:20|41295.8|41275.8|41290.8|41270.8|41295.8|41275.8|41290.8|41270.8|2
1733152230000|2024-12-02 15:10:30|41293.2|41273.2|41300.8|41280.8|41300.8|41280.8|41293.2|41273.2|4
1733152240000|2024-12-02 15:10:40|41303.2|41283.2|41305.8|41285.8|41305.8|41285.8|41300.8|41280.8|1
1733152250000|2024-12-02 15:10:50|41303.5|41283.5|41305.8|41285.8|41305.8|41285.8|41303.3|41283.3|2
1733152260000|2024-12-02 15:11:00|41308.2|41288.2|41308.3|41288.3|41308.3|41288.3|41306|41286|4
1733152270000|2024-12-02 15:11:10|41306|41286|41313.3|41293.3|41313.3|41293.3|41306|41286|9
1733152280000|2024-12-02 15:11:20|41310.8|41290.8|41308.3|41288.3|41313.3|41293.3|41308.3|41288.3|12
1733152290000|2024-12-02 15:11:30|41305.8|41285.8|41300.8|41280.8|41305.8|41285.8|41300.8|41280.8|0
1733152300000|2024-12-02 15:11:40|41303.3|41283.3|41300.8|41280.8|41303.3|41283.3|41300.8|41280.8|2
1733152310000|2024-12-02 15:11:50|41303.3|41283.3|41305.8|41285.8|41305.8|41285.8|41300.8|41280.8|2
1733152320000|2024-12-02 15:12:00|41308.2|41288.2|41305.8|41285.8|41310.8|41290.8|41305.8|41285.8|2
1733152330000|2024-12-02 15:12:10|41301|41281|41300.8|41280.8|41301|41281|41300.8|41280.8|13
1733152350000|2024-12-02 15:12:30|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41303.3|41283.3|9
1733152360000|2024-12-02 15:12:40|41308.3|41288.3|41313.3|41293.3|41313.3|41293.3|41308.3|41288.3|2
1733152370000|2024-12-02 15:12:50|41310.8|41290.8|41305.8|41285.8|41310.8|41290.8|41305.8|41285.8|8
1733152380000|2024-12-02 15:13:00|41303.3|41283.3|41305.8|41285.8|41305.8|41285.8|41303.3|41283.3|5
1733152400000|2024-12-02 15:13:20|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|41308.3|41288.3|0
1733152410000|2024-12-02 15:13:30|41305.8|41285.8|41305.8|41285.8|41308.3|41288.3|41305.8|41285.8|4
1733152420000|2024-12-02 15:13:40|41305.5|41285.5|41300.8|41280.8|41305.5|41285.5|41298.3|41278.3|3
1733152430000|2024-12-02 15:13:50|41298.5|41278.5|41298.3|41278.3|41303.3|41283.3|41298.3|41278.3|13
1733152440000|2024-12-02 15:14:00|41296|41276|41291|41271|41296|41276|41291|41271|2
1733152450000|2024-12-02 15:14:10|41290.8|41270.8|41293.3|41273.3|41293.3|41273.3|41288.5|41268.5|6
1733152460000|2024-12-02 15:14:20|41295.8|41275.8|41303.3|41283.3|41303.3|41283.3|41295.8|41275.8|5
1733152470000|2024-12-02 15:14:30|41300.8|41280.8|41303.3|41283.3|41303.3|41283.3|41300.8|41280.8|3
1733152480000|2024-12-02 15:14:40|41300.8|41280.8|41300.8|41280.8|41305.8|41285.8|41300.8|41280.8|1
1733152490000|2024-12-02 15:14:50|41298.5|41278.5|41300.8|41280.8|41300.8|41280.8|41298.3|41278.3|3
1733152500000|2024-12-02 15:15:00|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|3
1733152510000|2024-12-02 15:15:10|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|41305.8|41285.8|10
1733152520000|2024-12-02 15:15:20|41305.7|41285.7|41300.8|41280.8|41305.7|41285.7|41300.8|41280.8|4
1733152530000|2024-12-02 15:15:30|41298.5|41278.5|41298.3|41278.3|41300.8|41280.8|41298.3|41278.3|6
1733152540000|2024-12-02 15:15:40|41300.7|41280.7|41298.3|41278.3|41300.8|41280.8|41295.8|41275.8|2
1733152550000|2024-12-02 15:15:50|41300.8|41280.8|41300.8|41280.8|41300.8|41280.8|41298.3|41278.3|0
1733152560000|2024-12-02 15:16:00|41298.5|41278.5|41295.8|41275.8|41298.5|41278.5|41295.8|41275.8|3
1733152570000|2024-12-02 15:16:10|41298.2|41278.2|41300.8|41280.8|41300.8|41280.8|41298.2|41278.2|16
1733152580000|2024-12-02 15:16:20|41303.2|41283.2|41298.5|41278.5|41303.2|41283.2|41298.5|41278.5|5
1733152590000|2024-12-02 15:16:30|41298.3|41278.3|41293.3|41273.3|41298.3|41278.3|41293.3|41273.3|1
1733152600000|2024-12-02 15:16:40|41295.8|41275.8|41295.7|41275.7|41295.8|41275.8|41290.8|41270.8|1
1733152610000|2024-12-02 15:16:50|41295.8|41275.8|41293.5|41273.5|41295.8|41275.8|41290.8|41270.8|0
1733152620000|2024-12-02 15:17:00|41293.3|41273.3|41295.8|41275.8|41295.8|41275.8|41293.3|41273.3|2
1733152630000|2024-12-02 15:17:10|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|3
1733152640000|2024-12-02 15:17:20|41295.5|41275.5|41288.5|41268.5|41295.8|41275.8|41288.5|41268.5|12
1733152650000|2024-12-02 15:17:30|41288.3|41268.3|41290.8|41270.8|41290.8|41270.8|41286|41266|10
1733152660000|2024-12-02 15:17:40|41285.8|41265.8|41283.5|41263.5|41285.8|41265.8|41281.1|41261.1|4
1733152670000|2024-12-02 15:17:50|41283.3|41263.3|41290.8|41270.8|41293.2|41273.2|41283.3|41263.3|23
1733152680000|2024-12-02 15:18:00|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|2
1733152690000|2024-12-02 15:18:10|41293.2|41273.2|41295.8|41275.8|41298.3|41278.3|41293.2|41273.2|9
1733152700000|2024-12-02 15:18:20|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|41298.2|41278.2|8
1733152710000|2024-12-02 15:18:30|41295.8|41275.8|41291|41271|41295.8|41275.8|41291|41271|7
1733152720000|2024-12-02 15:18:40|41288.6|41268.6|41288.5|41268.5|41288.6|41268.6|41288.3|41268.3|3
1733152730000|2024-12-02 15:18:50|41290.8|41270.8|41288.5|41268.5|41291|41271|41288.5|41268.5|0
1733152740000|2024-12-02 15:19:00|41290.8|41270.8|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|7
1733152750000|2024-12-02 15:19:10|||||||||7
1733152760000|2024-12-02 15:19:20|||||||||7
1733152770000|2024-12-02 15:19:30|41285.8|41265.8|41290.8|41270.8|41290.8|41270.8|41285.8|41265.8|6
1733152780000|2024-12-02 15:19:40|41293.3|41273.3|41298.3|41278.3|41298.3|41278.3|41293.3|41273.3|1
1733152790000|2024-12-02 15:19:50|41298.5|41278.5|41310.7|41290.7|41310.7|41290.7|41298.5|41278.5|10
1733152800000|2024-12-02 15:20:00|41308.3|41288.3|41305.8|41285.8|41310.8|41290.8|41305.8|41285.8|7
1733152810000|2024-12-02 15:20:10|41308.2|41288.2|41310.8|41290.8|41313.3|41293.3|41308.2|41288.2|8
1733152820000|2024-12-02 15:20:20|41313.3|41293.3|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|2
1733152830000|2024-12-02 15:20:30|41318.3|41298.3|41328.2|41308.2|41328.2|41308.2|41318.3|41298.3|17
1733152840000|2024-12-02 15:20:40|41330.7|41310.7|41325.8|41305.8|41333.2|41313.2|41325.8|41305.8|5
1733152850000|2024-12-02 15:20:50|41323.5|41303.5|41323.3|41303.3|41325.8|41305.8|41323.3|41303.3|2
1733152860000|2024-12-02 15:21:00|41325.7|41305.7|41325.8|41305.8|41325.8|41305.8|41323.3|41303.3|2
1733152870000|2024-12-02 15:21:10|41328.3|41308.3|41326|41306|41328.3|41308.3|41326|41306|6
1733152880000|2024-12-02 15:21:20|41325.8|41305.8|41320.8|41300.8|41325.8|41305.8|41320.8|41300.8|1
1733152890000|2024-12-02 15:21:30|41318.5|41298.5|41315.8|41295.8|41318.5|41298.5|41315.8|41295.8|10
1733152900000|2024-12-02 15:21:40|||||||||1
1733152910000|2024-12-02 15:21:50|41318.3|41298.3|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|7
1733152920000|2024-12-02 15:22:00|||||||||3
1733152930000|2024-12-02 15:22:10|41325.5|41305.5|41331|41311|41333.3|41313.3|41325.5|41305.5|5
1733152940000|2024-12-02 15:22:20|41330.8|41310.8|41335.8|41315.8|41335.8|41315.8|41330.8|41310.8|9
1733152960000|2024-12-02 15:22:40|41340.8|41320.8|41343.3|41323.3|41343.3|41323.3|41340.8|41320.8|11
1733152970000|2024-12-02 15:22:50|41345.8|41325.8|41341|41321|41345.8|41325.8|41341|41321|4
1733152980000|2024-12-02 15:23:00|41340.8|41320.8|41345.8|41325.8|41345.8|41325.8|41340.8|41320.8|5
1733152990000|2024-12-02 15:23:10|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|41346.2|41326.2|11
1733153000000|2024-12-02 15:23:20|||||||||1
1733153010000|2024-12-02 15:23:30|41350.8|41330.8|41355.8|41335.8|41355.8|41335.8|41350.8|41330.8|8
1733153020000|2024-12-02 15:23:40|41358.2|41338.2|41358.3|41338.3|41358.3|41338.3|41358.2|41338.2|6
1733153030000|2024-12-02 15:23:50|41355.8|41335.8|41355.8|41335.8|41355.8|41335.8|41355.8|41335.8|3
1733153040000|2024-12-02 15:24:00|41358.2|41338.2|41358.3|41338.3|41360.8|41340.8|41355.8|41335.8|9
1733153050000|2024-12-02 15:24:10|41356|41336|41346|41326|41356|41336|41343.7|41323.7|29
1733153060000|2024-12-02 15:24:20|41343.7|41323.7|41335.8|41315.8|41345.8|41325.8|41335.8|41315.8|11
1733153070000|2024-12-02 15:24:30|41333.3|41313.3|41328.3|41308.3|41333.3|41313.3|41328.3|41308.3|10
1733153080000|2024-12-02 15:24:40|41325.8|41305.8|41330.8|41310.8|41330.8|41310.8|41325.8|41305.8|4
1733153090000|2024-12-02 15:24:50|41328.3|41308.3|41333.2|41313.2|41333.2|41313.2|41328.3|41308.3|1
1733153100000|2024-12-02 15:25:00|41335.5|41315.5|41330.8|41310.8|41335.7|41315.7|41330.8|41310.8|2
1733153110000|2024-12-02 15:25:10|41333.3|41313.3|41333.3|41313.3|41333.5|41313.5|41330.8|41310.8|8
1733153120000|2024-12-02 15:25:20|41330.8|41310.8|41323.5|41303.5|41330.8|41310.8|41323.5|41303.5|4
1733153130000|2024-12-02 15:25:30|41321|41301|41313.2|41293.2|41321|41301|41313.2|41293.2|4
1733153150000|2024-12-02 15:25:50|41310.8|41290.8|41308.5|41288.5|41310.8|41290.8|41308.5|41288.5|6
1733153160000|2024-12-02 15:26:00|41308.3|41288.3|41318.3|41298.3|41318.3|41298.3|41308.3|41288.3|3
1733153170000|2024-12-02 15:26:10|41316|41296|41318.3|41298.3|41318.3|41298.3|41315.8|41295.8|1
1733153180000|2024-12-02 15:26:20|41315.8|41295.8|41315.8|41295.8|41318.3|41298.3|41315.8|41295.8|1
1733153190000|2024-12-02 15:26:30|41318.2|41298.2|41320.8|41300.8|41320.8|41300.8|41315.8|41295.8|2
1733153200000|2024-12-02 15:26:40|41323.2|41303.2|41323.3|41303.3|41323.3|41303.3|41323.2|41303.2|1
1733153210000|2024-12-02 15:26:50|41325.8|41305.8|41318.3|41298.3|41325.8|41305.8|41318.3|41298.3|9
1733153220000|2024-12-02 15:27:00|41320.7|41300.7|41320.8|41300.8|41320.8|41300.8|41318.3|41298.3|2
1733153230000|2024-12-02 15:27:10|41323.2|41303.2|41323.3|41303.3|41323.3|41303.3|41320.8|41300.8|0
1733153240000|2024-12-02 15:27:20|41320.8|41300.8|41328.3|41308.3|41328.3|41308.3|41320.8|41300.8|7
1733153250000|2024-12-02 15:27:30|41326|41306|41328.3|41308.3|41328.3|41308.3|41323.5|41303.5|0
1733153260000|2024-12-02 15:27:40|41325.8|41305.8|41318.3|41298.3|41325.8|41305.8|41318.3|41298.3|3
1733153270000|2024-12-02 15:27:50|41313.5|41293.5|41311|41291|41313.5|41293.5|41311|41291|0
1733153280000|2024-12-02 15:28:00|41310.8|41290.8|41310.8|41290.8|41313.3|41293.3|41308.3|41288.3|3
1733153290000|2024-12-02 15:28:10|41313.3|41293.3|41308.4|41288.4|41313.3|41293.3|41308.4|41288.4|0
1733153300000|2024-12-02 15:28:20|41310.9|41290.9|41308.4|41288.4|41310.9|41290.9|41308.4|41288.4|0
1733153310000|2024-12-02 15:28:30|41308.5|41288.5|41311|41291|41313.5|41293.5|41308.5|41288.5|6
1733153320000|2024-12-02 15:28:40|41313.4|41293.4|41313.5|41293.5|41315.9|41295.9|41313.4|41293.4|3
1733153330000|2024-12-02 15:28:50|41313.4|41293.4|41310.9|41290.9|41313.5|41293.5|41310.9|41290.9|0
1733153340000|2024-12-02 15:29:00|||||||||3
1733153360000|2024-12-02 15:29:20|41308.4|41288.4|41308.5|41288.5|41310.9|41290.9|41308.4|41288.4|2
1733153370000|2024-12-02 15:29:30|41310.9|41290.9|41303.5|41283.5|41310.9|41290.9|41303.5|41283.5|2
1733153380000|2024-12-02 15:29:40|41305.9|41285.9|41313.4|41293.4|41313.4|41293.4|41305.9|41285.9|15
1733153390000|2024-12-02 15:29:50|41313.5|41293.5|41316|41296|41316|41296|41313.5|41293.5|4
1733153400000|2024-12-02 15:30:00|41313.5|41293.5|41298.5|41278.5|41313.5|41293.5|41298.2|41278.2|28
1733153410000|2024-12-02 15:30:10|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41298.5|41278.5|5
1733153420000|2024-12-02 15:30:20|41298.5|41278.5|41300.9|41280.9|41300.9|41280.9|41298.5|41278.5|1
1733153430000|2024-12-02 15:30:30|41298.5|41278.5|41296|41276|41298.5|41278.5|41296|41276|1
1733153440000|2024-12-02 15:30:40|41298.5|41278.5|41296|41276|41300.9|41280.9|41296|41276|4
1733153450000|2024-12-02 15:30:50|||||||||1
1733153460000|2024-12-02 15:31:00|41293.5|41273.5|41278.4|41258.4|41293.5|41273.5|41278.4|41258.4|18
1733153470000|2024-12-02 15:31:10|41278.5|41258.5|41285.9|41265.9|41285.9|41265.9|41278.5|41258.5|13
1733153480000|2024-12-02 15:31:20|41286|41266|41286|41266|41286|41266|41286|41266|3
1733153490000|2024-12-02 15:31:30|41290.7|41270.7|41290.9|41270.9|41290.9|41270.9|41290.7|41270.7|7
1733153500000|2024-12-02 15:31:40|41293.4|41273.4|41290.9|41270.9|41293.4|41273.4|41290.9|41270.9|9
1733153510000|2024-12-02 15:31:50|41288.5|41268.5|41295.9|41275.9|41295.9|41275.9|41288.5|41268.5|1
1733153520000|2024-12-02 15:32:00|41293.5|41273.5|41290.9|41270.9|41293.5|41273.5|41290.9|41270.9|5
1733153530000|2024-12-02 15:32:10|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.5|41273.5|4
1733153540000|2024-12-02 15:32:20|41298.2|41278.2|41298.4|41278.4|41300.7|41280.7|41295.9|41275.9|2
1733153550000|2024-12-02 15:32:30|41296|41276|41295.9|41275.9|41298.5|41278.5|41295.9|41275.9|1
1733153560000|2024-12-02 15:32:40|41298.2|41278.2|41301|41281|41303.4|41283.4|41298.2|41278.2|6
1733153570000|2024-12-02 15:32:50|41300.9|41280.9|41303.5|41283.5|41303.5|41283.5|41298.5|41278.5|0
1733153580000|2024-12-02 15:33:00|41301.2|41281.2|41298.4|41278.4|41301.2|41281.2|41298.4|41278.4|3
1733153590000|2024-12-02 15:33:10|41296|41276|41300.9|41280.9|41300.9|41280.9|41295.9|41275.9|2
1733153600000|2024-12-02 15:33:20|41298.5|41278.5|41301|41281|41303.4|41283.4|41296.2|41276.2|3
1733153610000|2024-12-02 15:33:30|41300.9|41280.9|41303.4|41283.4|41303.4|41283.4|41300.9|41280.9|1
1733153620000|2024-12-02 15:33:40|41301|41281|41298.5|41278.5|41303.4|41283.4|41298.5|41278.5|1
1733153630000|2024-12-02 15:33:50|41300.9|41280.9|41305.9|41285.9|41305.9|41285.9|41300.9|41280.9|6
1733153640000|2024-12-02 15:34:00|41308.4|41288.4|41303.4|41283.4|41308.4|41288.4|41300.9|41280.9|2
1733153650000|2024-12-02 15:34:10|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|1
1733153660000|2024-12-02 15:34:20|41298.5|41278.5|41300.9|41280.9|41300.9|41280.9|41298.5|41278.5|0
1733153670000|2024-12-02 15:34:30|41298.5|41278.5|41298.5|41278.5|41300.9|41280.9|41298.5|41278.5|0
1733153680000|2024-12-02 15:34:40|41300.9|41280.9|41298.4|41278.4|41300.9|41280.9|41298.4|41278.4|1
1733153690000|2024-12-02 15:34:50|41300.9|41280.9|41300.9|41280.9|41303.4|41283.4|41300.9|41280.9|4
1733153700000|2024-12-02 15:35:00|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|41298.4|41278.4|3
1733153710000|2024-12-02 15:35:10|41298.5|41278.5|41300.9|41280.9|41300.9|41280.9|41298.5|41278.5|0
1733153720000|2024-12-02 15:35:20|41298.5|41278.5|41298.4|41278.4|41303.2|41283.2|41298.4|41278.4|1
1733153730000|2024-12-02 15:35:30|41300.7|41280.7|41300.9|41280.9|41300.9|41280.9|41298.2|41278.2|0
1733153740000|2024-12-02 15:35:40|41298.4|41278.4|41300.9|41280.9|41300.9|41280.9|41295.9|41275.9|3
1733153750000|2024-12-02 15:35:50|41303.2|41283.2|41303.4|41283.4|41303.4|41283.4|41303.2|41283.2|3
1733153760000|2024-12-02 15:36:00|41305.9|41285.9|41313.4|41293.4|41313.4|41293.4|41305.9|41285.9|2
1733153770000|2024-12-02 15:36:10|||||||||5
1733153780000|2024-12-02 15:36:20|||||||||3
1733153790000|2024-12-02 15:36:30|41315.7|41295.7|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|2
1733153800000|2024-12-02 15:36:40|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41310.9|41290.9|1
1733153810000|2024-12-02 15:36:50|41310.9|41290.9|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|0
1733153820000|2024-12-02 15:37:00|41308.5|41288.5|41305.9|41285.9|41310.9|41290.9|41305.9|41285.9|2
1733153830000|2024-12-02 15:37:10|41303.5|41283.5|41303.4|41283.4|41303.5|41283.5|41303.4|41283.4|2
1733153840000|2024-12-02 15:37:20|41305.7|41285.7|41305.9|41285.9|41308.2|41288.2|41305.7|41285.7|5
1733153850000|2024-12-02 15:37:30|41308.4|41288.4|41308.4|41288.4|41310.7|41290.7|41308.4|41288.4|15
1733153860000|2024-12-02 15:37:40|41306|41286|41305.9|41285.9|41306|41286|41305.9|41285.9|2
1733153870000|2024-12-02 15:37:50|||||||||1
1733153880000|2024-12-02 15:38:00|41303.5|41283.5|41303.4|41283.4|41305.9|41285.9|41301|41281|4
1733153890000|2024-12-02 15:38:10|41305.7|41285.7|41305.9|41285.9|41305.9|41285.9|41303.4|41283.4|0
1733153900000|2024-12-02 15:38:20|41303.4|41283.4|41303.4|41283.4|41305.9|41285.9|41303.4|41283.4|0
1733153910000|2024-12-02 15:38:30|41300.9|41280.9|41298.4|41278.4|41300.9|41280.9|41295.9|41275.9|3
1733153920000|2024-12-02 15:38:40|41296|41276|41293.4|41273.4|41296|41276|41290.9|41270.9|2
1733153930000|2024-12-02 15:38:50|41290.9|41270.9|41291|41271|41293.4|41273.4|41288.5|41268.5|1
1733153940000|2024-12-02 15:39:00|41288.7|41268.7|41291|41271|41291|41271|41288.7|41268.7|2
1733153950000|2024-12-02 15:39:10|41293.4|41273.4|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|3
1733153960000|2024-12-02 15:39:20|41293.5|41273.5|41296|41276|41298.4|41278.4|41293.5|41273.5|10
1733153970000|2024-12-02 15:39:30|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|1
1733153980000|2024-12-02 15:39:40|||||||||1
1733153990000|2024-12-02 15:39:50|41293.4|41273.4|41290.9|41270.9|41293.4|41273.4|41290.9|41270.9|4
1733154000000|2024-12-02 15:40:00|41288.5|41268.5|41290.9|41270.9|41290.9|41270.9|41288.5|41268.5|2
1733154010000|2024-12-02 15:40:10|41300.6|41280.6|41305.9|41285.9|41305.9|41285.9|41300.6|41280.6|3
1733154030000|2024-12-02 15:40:30|41310.9|41290.9|41318.4|41298.4|41318.4|41298.4|41310.9|41290.9|2
1733154040000|2024-12-02 15:40:40|41315.9|41295.9|41315.9|41295.9|41318.4|41298.4|41315.9|41295.9|1
1733154050000|2024-12-02 15:40:50|41313.4|41293.4|41310.9|41290.9|41315.9|41295.9|41310.9|41290.9|2
1733154060000|2024-12-02 15:41:00|41313.2|41293.2|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|8
1733154070000|2024-12-02 15:41:10|41313.4|41293.4|41310.9|41290.9|41313.4|41293.4|41308.4|41288.4|7
1733154080000|2024-12-02 15:41:20|41311|41291|41308.4|41288.4|41311|41291|41308.4|41288.4|1
1733154090000|2024-12-02 15:41:30|41306|41286|41306|41286|41306|41286|41306|41286|2
1733154100000|2024-12-02 15:41:40|41308.4|41288.4|41305.9|41285.9|41310.9|41290.9|41305.9|41285.9|5
1733154110000|2024-12-02 15:41:50|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|0
1733154120000|2024-12-02 15:42:00|41305.9|41285.9|41305.9|41285.9|41308.4|41288.4|41303.4|41283.4|0
1733154130000|2024-12-02 15:42:10|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41305.9|41285.9|4
1733154140000|2024-12-02 15:42:20|41306|41286|41305.9|41285.9|41306|41286|41305.9|41285.9|0
1733154150000|2024-12-02 15:42:30|41308.4|41288.4|41310.9|41290.9|41310.9|41290.9|41308.4|41288.4|5
1733154160000|2024-12-02 15:42:40|41313.4|41293.4|41315.7|41295.7|41315.7|41295.7|41313.4|41293.4|5
1733154170000|2024-12-02 15:42:50|||||||||2
1733154180000|2024-12-02 15:43:00|41313.4|41293.4|41310.9|41290.9|41313.4|41293.4|41310.9|41290.9|6
1733154190000|2024-12-02 15:43:10|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|3
1733154200000|2024-12-02 15:43:20|41306|41286|41303.4|41283.4|41306|41286|41300.9|41280.9|4
1733154210000|2024-12-02 15:43:30|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41303.4|41283.4|4
1733154220000|2024-12-02 15:43:40|41303.5|41283.5|41303.4|41283.4|41303.5|41283.5|41300.9|41280.9|2
1733154230000|2024-12-02 15:43:50|41305.9|41285.9|41303.2|41283.2|41305.9|41285.9|41300.9|41280.9|2
1733154240000|2024-12-02 15:44:00|41303.4|41283.4|41303.4|41283.4|41305.9|41285.9|41300.9|41280.9|2
1733154250000|2024-12-02 15:44:10|41305.9|41285.9|41300.9|41280.9|41305.9|41285.9|41300.9|41280.9|0
1733154260000|2024-12-02 15:44:20|41303.4|41283.4|41300.9|41280.9|41305.9|41285.9|41300.9|41280.9|12
1733154270000|2024-12-02 15:44:30|41305.6|41285.6|41305.6|41285.6|41310.6|41290.6|41305.6|41285.6|103
1733154280000|2024-12-02 15:44:40|41303.2|41283.2|41303.1|41283.1|41305.6|41285.6|41303.1|41283.1|4
1733154290000|2024-12-02 15:44:50|||||||||2
1733154300000|2024-12-02 15:45:00|41305.6|41285.6|41303.1|41283.1|41305.6|41285.6|41303.1|41283.1|7
1733154310000|2024-12-02 15:45:10|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41295.7|41275.7|12
1733154320000|2024-12-02 15:45:20|41295.7|41275.7|41290.6|41270.6|41295.7|41275.7|41290.6|41270.6|3
1733154330000|2024-12-02 15:45:30|41288.2|41268.2|41278.2|41258.2|41288.2|41268.2|41275.9|41255.9|7
1733154340000|2024-12-02 15:45:40|41275.7|41255.7|41273.1|41253.1|41275.7|41255.7|41273.1|41253.1|1
1733154350000|2024-12-02 15:45:50|41270.7|41250.7|41260.6|41240.6|41270.7|41250.7|41260.6|41240.6|13
1733154360000|2024-12-02 15:46:00|41258.1|41238.1|41258.1|41238.1|41260.6|41240.6|41258.1|41238.1|13
1733154370000|2024-12-02 15:46:10|41260.6|41240.6|41253.2|41233.2|41260.6|41240.6|41250.7|41230.7|27
1733154380000|2024-12-02 15:46:20|41250.7|41230.7|41240.6|41220.6|41250.7|41230.7|41238.2|41218.2|13
1733154390000|2024-12-02 15:46:30|41238.2|41218.2|41240.6|41220.6|41240.6|41220.6|41235.6|41215.6|17
1733154400000|2024-12-02 15:46:40|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|16
1733154410000|2024-12-02 15:46:50|41235.7|41215.7|41238.2|41218.2|41238.2|41218.2|41235.6|41215.6|8
1733154420000|2024-12-02 15:47:00|41240.6|41220.6|41238.1|41218.1|41240.6|41220.6|41235.7|41215.7|15
1733154430000|2024-12-02 15:47:10|41240.4|41220.4|41240.6|41220.6|41240.6|41220.6|41238.1|41218.1|4
1733154440000|2024-12-02 15:47:20|41242.9|41222.9|41240.6|41220.6|41243.1|41223.1|41240.6|41220.6|0
1733154450000|2024-12-02 15:47:30|41242.9|41222.9|41243.1|41223.1|41245.6|41225.6|41242.9|41222.9|5
1733154460000|2024-12-02 15:47:40|41240.7|41220.7|41240.6|41220.6|41240.7|41220.7|41240.6|41220.6|0
1733154470000|2024-12-02 15:47:50|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|11
1733154480000|2024-12-02 15:48:00|41243.2|41223.2|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|29
1733154490000|2024-12-02 15:48:10|41248.1|41228.1|41248.2|41228.2|41250.6|41230.6|41248.1|41228.1|6
1733154500000|2024-12-02 15:48:20|41248.1|41228.1|41248.1|41228.1|41250.6|41230.6|41245.6|41225.6|5
1733154510000|2024-12-02 15:48:30|41245.7|41225.7|41253.1|41233.1|41255.6|41235.6|41245.7|41225.7|8
1733154520000|2024-12-02 15:48:40|41255.4|41235.4|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|1
1733154530000|2024-12-02 15:48:50|41252.9|41232.9|41255.6|41235.6|41255.6|41235.6|41250.6|41230.6|1
1733154540000|2024-12-02 15:49:00|41253.1|41233.1|41260.6|41240.6|41260.6|41240.6|41253.1|41233.1|6
1733154550000|2024-12-02 15:49:10|41262.9|41242.9|41263.1|41243.1|41265.6|41245.6|41262.9|41242.9|2
1733154560000|2024-12-02 15:49:20|41263.2|41243.2|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|2
1733154570000|2024-12-02 15:49:30|41263.1|41243.1|41263.1|41243.1|41265.6|41245.6|41263.1|41243.1|6
1733154580000|2024-12-02 15:49:40|41260.6|41240.6|41263.1|41243.1|41263.1|41243.1|41260.6|41240.6|1
1733154590000|2024-12-02 15:49:50|41260.7|41240.7|41265.6|41245.6|41265.6|41245.6|41260.6|41240.6|4
1733154600000|2024-12-02 15:50:00|41263.1|41243.1|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|2
1733154610000|2024-12-02 15:50:10|41262.9|41242.9|41265.6|41245.6|41265.6|41245.6|41260.6|41240.6|0
1733154620000|2024-12-02 15:50:20|41265.4|41245.4|41253.4|41233.4|41265.4|41245.4|41253.4|41233.4|3
1733154630000|2024-12-02 15:50:30|41258.1|41238.1|41255.7|41235.7|41258.1|41238.1|41253.4|41233.4|1
1733154640000|2024-12-02 15:50:40|41250.9|41230.9|41253.4|41233.4|41255.7|41235.7|41250.9|41230.9|4
1733154650000|2024-12-02 15:50:50|41250.9|41230.9|41243.1|41223.1|41250.9|41230.9|41240.6|41220.6|10
1733154660000|2024-12-02 15:51:00|41240.7|41220.7|41243.1|41223.1|41245.6|41225.6|41240.6|41220.6|8
1733154670000|2024-12-02 15:51:10|41245.6|41225.6|41248.1|41228.1|41248.1|41228.1|41245.6|41225.6|7
1733154680000|2024-12-02 15:51:20|41245.7|41225.7|41248.2|41228.2|41250.6|41230.6|41245.7|41225.7|0
1733154690000|2024-12-02 15:51:30|41248.1|41228.1|41248.1|41228.1|41248.2|41228.2|41245.7|41225.7|0
1733154700000|2024-12-02 15:51:40|41245.7|41225.7|41245.6|41225.6|41245.7|41225.7|41245.6|41225.6|0
1733154710000|2024-12-02 15:51:50|41250.6|41230.6|41248.1|41228.1|41250.6|41230.6|41245.6|41225.6|2
1733154720000|2024-12-02 15:52:00|41250.6|41230.6|41252.9|41232.9|41252.9|41232.9|41250.6|41230.6|5
1733154730000|2024-12-02 15:52:10|41255.4|41235.4|41253.1|41233.1|41255.4|41235.4|41250.6|41230.6|2
1733154740000|2024-12-02 15:52:20|41250.7|41230.7|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|2
1733154750000|2024-12-02 15:52:30|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41253.2|41233.2|1
1733154760000|2024-12-02 15:52:40|41250.6|41230.6|41253.1|41233.1|41255.6|41235.6|41250.6|41230.6|7
1733154770000|2024-12-02 15:52:50|41250.7|41230.7|41250.6|41230.6|41250.7|41230.7|41250.6|41230.6|9
1733154780000|2024-12-02 15:53:00|||||||||1
1733154790000|2024-12-02 15:53:10|41248.1|41228.1|41245.4|41225.4|41248.1|41228.1|41243.1|41223.1|1
1733154800000|2024-12-02 15:53:20|41243.1|41223.1|41240.7|41220.7|41243.1|41223.1|41240.7|41220.7|1
1733154810000|2024-12-02 15:53:30|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|41240.8|41220.8|0
1733154820000|2024-12-02 15:53:40|41245.6|41225.6|41243.1|41223.1|41245.6|41225.6|41243.1|41223.1|2
1733154830000|2024-12-02 15:53:50|41245.4|41225.4|41245.6|41225.6|41245.6|41225.6|41245.4|41225.4|0
1733154840000|2024-12-02 15:54:00|41247.9|41227.9|41248.1|41228.1|41248.1|41228.1|41245.6|41225.6|6
1733154850000|2024-12-02 15:54:10|41245.8|41225.8|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|0
1733154860000|2024-12-02 15:54:20|41243.3|41223.3|41238.1|41218.1|41243.3|41223.3|41238.1|41218.1|5
1733154870000|2024-12-02 15:54:30|41240.4|41220.4|41238.1|41218.1|41240.6|41220.6|41238.1|41218.1|7
1733154880000|2024-12-02 15:54:40|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|2
1733154890000|2024-12-02 15:54:50|41242.9|41222.9|41245.6|41225.6|41245.6|41225.6|41242.9|41222.9|1
1733154900000|2024-12-02 15:55:00|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|5
1733154920000|2024-12-02 15:55:20|41250.4|41230.4|41250.6|41230.6|41250.6|41230.6|41250.4|41230.4|7
1733154930000|2024-12-02 15:55:30|41248.1|41228.1|41245.8|41225.8|41250.6|41230.6|41245.6|41225.6|12
1733154940000|2024-12-02 15:55:40|41245.6|41225.6|41250.6|41230.6|41250.6|41230.6|41245.6|41225.6|0
1733154950000|2024-12-02 15:55:50|41248.1|41228.1|41245.6|41225.6|41250.6|41230.6|41245.6|41225.6|5
1733154960000|2024-12-02 15:56:00|41243.3|41223.3|41243.1|41223.1|41245.6|41225.6|41243.1|41223.1|2
1733154970000|2024-12-02 15:56:10|41240.6|41220.6|41243.3|41223.3|41245.6|41225.6|41238.3|41218.3|5
1733154980000|2024-12-02 15:56:20|41245.6|41225.6|41250.4|41230.4|41250.4|41230.4|41243.3|41223.3|5
1733154990000|2024-12-02 15:56:30|41247.9|41227.9|41250.4|41230.4|41250.4|41230.4|41247.9|41227.9|2
1733155000000|2024-12-02 15:56:40|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|9
1733155010000|2024-12-02 15:56:50|41252.9|41232.9|41257.9|41237.9|41257.9|41237.9|41252.9|41232.9|5
1733155020000|2024-12-02 15:57:00|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|4
1733155030000|2024-12-02 15:57:10|41255.6|41235.6|41250.8|41230.8|41255.6|41235.6|41250.8|41230.8|3
1733155040000|2024-12-02 15:57:20|41250.6|41230.6|41248.1|41228.1|41250.6|41230.6|41248.1|41228.1|0
1733155050000|2024-12-02 15:57:30|41245.6|41225.6|41250.6|41230.6|41250.6|41230.6|41245.6|41225.6|1
1733155060000|2024-12-02 15:57:40|41248.1|41228.1|41245.9|41225.9|41250.6|41230.6|41245.6|41225.6|33
1733155070000|2024-12-02 15:57:50|41243.6|41223.6|41235.8|41215.8|41243.6|41223.6|41235.8|41215.8|2
1733155080000|2024-12-02 15:58:00|41238.3|41218.3|41238.1|41218.1|41240.6|41220.6|41235.6|41215.6|13
1733155090000|2024-12-02 15:58:10|41240.6|41220.6|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|1
1733155100000|2024-12-02 15:58:20|||||||||1
1733155110000|2024-12-02 15:58:30|||||||||5
1733155120000|2024-12-02 15:58:40|41237.9|41217.9|41238.1|41218.1|41238.1|41218.1|41235.6|41215.6|6
1733155130000|2024-12-02 15:58:50|41235.8|41215.8|41233.1|41213.1|41238.1|41218.1|41233.1|41213.1|0
1733155140000|2024-12-02 15:59:00|41235.6|41215.6|41233.1|41213.1|41235.8|41215.8|41233.1|41213.1|10
1733155150000|2024-12-02 15:59:10|41235.6|41215.6|41225.6|41205.6|41235.6|41215.6|41223.1|41203.1|20
1733155160000|2024-12-02 15:59:20|41227.9|41207.9|41228.1|41208.1|41228.1|41208.1|41227.9|41207.9|11
1733155170000|2024-12-02 15:59:30|||||||||2
1733155180000|2024-12-02 15:59:40|41225.8|41205.8|41225.6|41205.6|41225.8|41205.8|41220.6|41200.6|33
1733155190000|2024-12-02 15:59:50|41220.6|41200.6|41225.6|41205.6|41225.6|41205.6|41220.6|41200.6|3
1733155200000|2024-12-02 16:00:00|41223.1|41203.1|41223.1|41203.1|41225.6|41205.6|41220.6|41200.6|11
1733155210000|2024-12-02 16:00:10|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|7
1733155220000|2024-12-02 16:00:20|41210.8|41190.8|41208.3|41188.3|41210.8|41190.8|41208.1|41188.1|22
1733155230000|2024-12-02 16:00:30|41208.1|41188.1|41175.6|41155.6|41208.1|41188.1|41170.8|41150.8|60
1733155240000|2024-12-02 16:00:40|41173.3|41153.3|41178|41158|41178|41158|41170.8|41150.8|28
1733155250000|2024-12-02 16:00:50|41178.1|41158.1|41185.6|41165.6|41185.6|41165.6|41178.1|41158.1|22
1733155260000|2024-12-02 16:01:00|41183.3|41163.3|41180.5|41160.5|41185.6|41165.6|41180.5|41160.5|10
1733155270000|2024-12-02 16:01:10|41182.8|41162.8|41175.6|41155.6|41183|41163|41175.6|41155.6|13
1733155280000|2024-12-02 16:01:20|41173.3|41153.3|41165.6|41145.6|41173.3|41153.3|41160.6|41140.6|10
1733155290000|2024-12-02 16:01:30|||||||||7
1733155300000|2024-12-02 16:01:40|41165.8|41145.8|41173.3|41153.3|41173.3|41153.3|41165.8|41145.8|5
1733155310000|2024-12-02 16:01:50|41170.9|41150.9|41155.9|41135.9|41170.9|41150.9|41155.9|41135.9|17
1733155320000|2024-12-02 16:02:00|41153.4|41133.4|41160.6|41140.6|41160.6|41140.6|41150.8|41130.8|16
1733155330000|2024-12-02 16:02:10|41163.1|41143.1|41168.1|41148.1|41170.6|41150.6|41163.1|41143.1|21
1733155340000|2024-12-02 16:02:20|41170.6|41150.6|41168.3|41148.3|41170.6|41150.6|41165.9|41145.9|6
1733155350000|2024-12-02 16:02:30|41168.1|41148.1|41163.3|41143.3|41168.1|41148.1|41163.3|41143.3|7
1733155360000|2024-12-02 16:02:40|41165.6|41145.6|41163.1|41143.1|41165.6|41145.6|41163.1|41143.1|6
1733155370000|2024-12-02 16:02:50|41163.3|41143.3|41160.8|41140.8|41163.3|41143.3|41160.8|41140.8|8
1733155380000|2024-12-02 16:03:00|41158.3|41138.3|41155.9|41135.9|41160.8|41140.8|41155.9|41135.9|7
1733155390000|2024-12-02 16:03:10|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41151.1|41131.1|15
1733155400000|2024-12-02 16:03:20|41158.6|41138.6|41158.4|41138.4|41158.6|41138.6|41158.4|41138.4|3
1733155410000|2024-12-02 16:03:30|41158.6|41138.6|41155.9|41135.9|41160.9|41140.9|41155.9|41135.9|3
1733155420000|2024-12-02 16:03:40|41158.6|41138.6|41160.9|41140.9|41163.4|41143.4|41158.4|41138.4|8
1733155430000|2024-12-02 16:03:50|41163.6|41143.6|41158.6|41138.6|41163.6|41143.6|41158.6|41138.6|1
1733155440000|2024-12-02 16:04:00|41156.1|41136.1|41158.4|41138.4|41158.4|41138.4|41155.9|41135.9|2
1733155450000|2024-12-02 16:04:10|41158.6|41138.6|41163.4|41143.4|41163.4|41143.4|41158.6|41138.6|6
1733155460000|2024-12-02 16:04:20|41165.8|41145.8|41163.4|41143.4|41165.9|41145.9|41163.4|41143.4|6
1733155470000|2024-12-02 16:04:30|41165.8|41145.8|41163.4|41143.4|41165.9|41145.9|41163.4|41143.4|3
1733155480000|2024-12-02 16:04:40|41165.8|41145.8|41163.3|41143.3|41165.9|41145.9|41163.3|41143.3|27
1733155490000|2024-12-02 16:04:50|41163.1|41143.1|41153.6|41133.6|41163.1|41143.1|41153.6|41133.6|7
1733155500000|2024-12-02 16:05:00|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41150.9|41130.9|6
1733155510000|2024-12-02 16:05:10|||||||||6
1733155520000|2024-12-02 16:05:20|41155.8|41135.8|41150.9|41130.9|41155.9|41135.9|41150.9|41130.9|3
1733155530000|2024-12-02 16:05:30|41151.1|41131.1|41150.9|41130.9|41155.9|41135.9|41150.9|41130.9|6
1733155540000|2024-12-02 16:05:40|41151.1|41131.1|41160.9|41140.9|41160.9|41140.9|41151.1|41131.1|1
1733155550000|2024-12-02 16:05:50|41163.4|41143.4|41165.9|41145.9|41170.9|41150.9|41160.9|41140.9|9
1733155560000|2024-12-02 16:06:00|41168.3|41148.3|41163.4|41143.4|41170.9|41150.9|41163.4|41143.4|7
1733155570000|2024-12-02 16:06:10|41165.8|41145.8|41168.4|41148.4|41168.4|41148.4|41165.8|41145.8|1
1733155580000|2024-12-02 16:06:20|41168.3|41148.3|41165.9|41145.9|41170.9|41150.9|41165.9|41145.9|3
1733155590000|2024-12-02 16:06:30|41168.4|41148.4|41173.4|41153.4|41173.4|41153.4|41168.4|41148.4|6
1733155600000|2024-12-02 16:06:40|41175.8|41155.8|41175.9|41155.9|41175.9|41155.9|41175.8|41155.8|2
1733155610000|2024-12-02 16:06:50|41173.4|41153.4|41180.9|41160.9|41180.9|41160.9|41173.4|41153.4|11
1733155620000|2024-12-02 16:07:00|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|41183.4|41163.4|8
1733155630000|2024-12-02 16:07:10|41181.1|41161.1|41185.6|41165.6|41185.6|41165.6|41180.9|41160.9|83
1733155640000|2024-12-02 16:07:20|41190.6|41170.6|41190.8|41170.8|41193.1|41173.1|41190.6|41170.6|12
1733155650000|2024-12-02 16:07:30|41190.6|41170.6|41190.6|41170.6|41193.1|41173.1|41190.6|41170.6|3
1733155660000|2024-12-02 16:07:40|41193.1|41173.1|41205.3|41185.3|41207.8|41187.8|41190.6|41170.6|7
1733155670000|2024-12-02 16:07:50|41205.6|41185.6|41210.6|41190.6|41213.1|41193.1|41205.6|41185.6|4
1733155680000|2024-12-02 16:08:00|41213.1|41193.1|41210.6|41190.6|41213.1|41193.1|41208.1|41188.1|9
1733155690000|2024-12-02 16:08:10|41205.9|41185.9|41208.1|41188.1|41210.6|41190.6|41205.6|41185.6|15
1733155700000|2024-12-02 16:08:20|41205.8|41185.8|41208.1|41188.1|41210.6|41190.6|41205.8|41185.8|2
1733155710000|2024-12-02 16:08:30|41205.8|41185.8|41203.3|41183.3|41205.8|41185.8|41203.3|41183.3|2
1733155720000|2024-12-02 16:08:40|41205.8|41185.8|41198.3|41178.3|41205.8|41185.8|41198.3|41178.3|8
1733155730000|2024-12-02 16:08:50|41198.1|41178.1|41198.3|41178.3|41200.6|41180.6|41198.1|41178.1|4
1733155740000|2024-12-02 16:09:00|41200.6|41180.6|41198.3|41178.3|41200.6|41180.6|41198.3|41178.3|1
1733155750000|2024-12-02 16:09:10|41200.6|41180.6|41200.8|41180.8|41200.8|41180.8|41200.6|41180.6|3
1733155760000|2024-12-02 16:09:20|41205.5|41185.5|41208.1|41188.1|41208.1|41188.1|41205.5|41185.5|2
1733155770000|2024-12-02 16:09:30|41210.6|41190.6|41210.6|41190.6|41213.1|41193.1|41210.6|41190.6|2
1733155780000|2024-12-02 16:09:40|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41213.3|41193.3|1
1733155790000|2024-12-02 16:09:50|41218|41198|41223.1|41203.1|41223.1|41203.1|41218|41198|11
1733155800000|2024-12-02 16:10:00|41225.6|41205.6|41230.6|41210.6|41230.6|41210.6|41220.8|41200.8|5
1733155810000|2024-12-02 16:10:10|41233|41213|41240.6|41220.6|41243.1|41223.1|41233|41213|5
1733155820000|2024-12-02 16:10:20|41245.3|41225.3|41250.3|41230.3|41250.3|41230.3|41240.5|41220.5|93
1733155830000|2024-12-02 16:10:30|41248|41228|41252.8|41232.8|41252.8|41232.8|41247.8|41227.8|15
1733155840000|2024-12-02 16:10:40|41255.3|41235.3|41255.3|41235.3|41255.3|41235.3|41255.3|41235.3|4
1733155850000|2024-12-02 16:10:50|41257.7|41237.7|41260.3|41240.3|41262.8|41242.8|41257.7|41237.7|10
1733155860000|2024-12-02 16:11:00|41257.8|41237.8|41260.3|41240.3|41260.3|41240.3|41257.8|41237.8|12
1733155870000|2024-12-02 16:11:10|41258|41238|41247.8|41227.8|41258|41238|41247.8|41227.8|17
1733155880000|2024-12-02 16:11:20|41245.5|41225.5|41243|41223|41245.5|41225.5|41243|41223|6
1733155890000|2024-12-02 16:11:30|41245.3|41225.3|41247.8|41227.8|41247.8|41227.8|41245.3|41225.3|6
1733155900000|2024-12-02 16:11:40|41245.3|41225.3|41240.3|41220.3|41245.3|41225.3|41240.3|41220.3|6
1733155910000|2024-12-02 16:11:50|||||||||2
1733155920000|2024-12-02 16:12:00|41242.7|41222.7|41240.3|41220.3|41242.8|41222.8|41240.3|41220.3|7
1733155930000|2024-12-02 16:12:10|||||||||1
1733155940000|2024-12-02 16:12:20|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|4
1733155950000|2024-12-02 16:12:30|41247.7|41227.7|41247.8|41227.8|41250.2|41230.2|41247.7|41227.7|2
1733155960000|2024-12-02 16:12:40|41248|41228|41247.8|41227.8|41250.3|41230.3|41247.8|41227.8|1
1733155970000|2024-12-02 16:12:50|41250.2|41230.2|41250.3|41230.3|41250.3|41230.3|41247.8|41227.8|1
1733155980000|2024-12-02 16:13:00|41247.8|41227.8|41252.8|41232.8|41255.3|41235.3|41247.8|41227.8|12
1733155990000|2024-12-02 16:13:10|41250.5|41230.5|41245.3|41225.3|41252.8|41232.8|41240.3|41220.3|21
1733156000000|2024-12-02 16:13:20|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|8
1733156010000|2024-12-02 16:13:30|41237.8|41217.8|41240.3|41220.3|41240.3|41220.3|41237.8|41217.8|1
1733156020000|2024-12-02 16:13:40|41238|41218|41240.3|41220.3|41242.8|41222.8|41238|41218|5
1733156030000|2024-12-02 16:13:50|41237.8|41217.8|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|2
1733156040000|2024-12-02 16:14:00|41235.3|41215.3|41230.3|41210.3|41235.3|41215.3|41230.3|41210.3|4
1733156060000|2024-12-02 16:14:20|41235.3|41215.3|41235.3|41215.3|41237.7|41217.7|41235.3|41215.3|3
1733156080000|2024-12-02 16:14:40|41237.8|41217.8|41237.8|41217.8|41237.8|41217.8|41237.8|41217.8|0
1733156090000|2024-12-02 16:14:50|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|5
1733156100000|2024-12-02 16:15:00|41242.8|41222.8|41240.3|41220.3|41242.8|41222.8|41240.3|41220.3|3
1733156110000|2024-12-02 16:15:10|41242.7|41222.7|41245.2|41225.2|41245.3|41225.3|41242.7|41222.7|13
1733156120000|2024-12-02 16:15:20|41243|41223|41240.3|41220.3|41243|41223|41240.3|41220.3|4
1733156130000|2024-12-02 16:15:30|41245|41225|41240.3|41220.3|41245.3|41225.3|41240.3|41220.3|4
1733156150000|2024-12-02 16:15:50|41245.3|41225.3|41243|41223|41245.3|41225.3|41240.6|41220.6|10
1733156160000|2024-12-02 16:16:00|41245.3|41225.3|41250.3|41230.3|41250.3|41230.3|41245.3|41225.3|5
1733156170000|2024-12-02 16:16:10|41253|41233|41260.3|41240.3|41260.3|41240.3|41253|41233|0
1733156180000|2024-12-02 16:16:20|||||||||4
1733156200000|2024-12-02 16:16:40|41262.7|41242.7|41267.8|41247.8|41270.3|41250.3|41262.7|41242.7|5
1733156210000|2024-12-02 16:16:50|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|41272.8|41252.8|5
1733156220000|2024-12-02 16:17:00|41277.8|41257.8|41282.7|41262.7|41285.2|41265.2|41277.8|41257.8|6
1733156230000|2024-12-02 16:17:10|41285|41265|41280.3|41260.3|41285.2|41265.2|41280.3|41260.3|5
1733156240000|2024-12-02 16:17:20|41278|41258|41280.3|41260.3|41282.8|41262.8|41278|41258|4
1733156250000|2024-12-02 16:17:30|41278|41258|41277.7|41257.7|41280.3|41260.3|41275.3|41255.3|13
1733156260000|2024-12-02 16:17:40|41277.8|41257.8|41277.8|41257.8|41280.3|41260.3|41277.8|41257.8|0
1733156270000|2024-12-02 16:17:50|41275.3|41255.3|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|0
1733156280000|2024-12-02 16:18:00|41277.8|41257.8|41275.3|41255.3|41280.3|41260.3|41275.3|41255.3|8
1733156290000|2024-12-02 16:18:10|41273|41253|41267.8|41247.8|41273|41253|41267.8|41247.8|3
1733156300000|2024-12-02 16:18:20|41270.3|41250.3|41272.8|41252.8|41272.8|41252.8|41270.3|41250.3|8
1733156310000|2024-12-02 16:18:30|41270.5|41250.5|41272.8|41252.8|41272.8|41252.8|41270.3|41250.3|4
1733156320000|2024-12-02 16:18:40|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|2
1733156330000|2024-12-02 16:18:50|41277.8|41257.8|41275.3|41255.3|41277.8|41257.8|41275.3|41255.3|3
1733156340000|2024-12-02 16:19:00|41273|41253|41280.3|41260.3|41280.3|41260.3|41270.3|41250.3|20
1733156350000|2024-12-02 16:19:10|41282.7|41262.7|41290.3|41270.3|41290.3|41270.3|41282.7|41262.7|30
1733156360000|2024-12-02 16:19:20|41287.8|41267.8|41290.3|41270.3|41290.3|41270.3|41287.8|41267.8|10
1733156370000|2024-12-02 16:19:30|41292.7|41272.7|41292.7|41272.7|41295|41275|41292.7|41272.7|5
1733156380000|2024-12-02 16:19:40|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|41290.3|41270.3|3
1733156390000|2024-12-02 16:19:50|41292.8|41272.8|41290.3|41270.3|41292.8|41272.8|41290.3|41270.3|9
1733156400000|2024-12-02 16:20:00|41292.7|41272.7|41302.8|41282.8|41305.3|41285.3|41292.7|41272.7|46
1733156410000|2024-12-02 16:20:10|41305.3|41285.3|41305.3|41285.3|41307.7|41287.7|41302.8|41282.8|8
1733156420000|2024-12-02 16:20:20|41307.7|41287.7|41310.2|41290.2|41310.2|41290.2|41307.7|41287.7|11
1733156430000|2024-12-02 16:20:30|41310.3|41290.3|41310.3|41290.3|41315.2|41295.2|41310.3|41290.3|16
1733156440000|2024-12-02 16:20:40|41315.2|41295.2|41315.3|41295.3|41315.3|41295.3|41310.7|41290.7|16
1733156450000|2024-12-02 16:20:50|41317.7|41297.7|41322.7|41302.7|41325.2|41305.2|41317.7|41297.7|14
1733156460000|2024-12-02 16:21:00|41325|41305|41330.3|41310.3|41330.3|41310.3|41322.7|41302.7|59
1733156470000|2024-12-02 16:21:10|41335.5|41315.5|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|34
1733156480000|2024-12-02 16:21:20|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|22
1733156490000|2024-12-02 16:21:30|41350.2|41330.2|41347.8|41327.8|41350.2|41330.2|41342.8|41322.8|7
1733156500000|2024-12-02 16:21:40|||||||||3
1733156510000|2024-12-02 16:21:50|41345.3|41325.3|41347.8|41327.8|41347.8|41327.8|41345.3|41325.3|4
1733156520000|2024-12-02 16:22:00|41355.3|41335.3|41360.3|41340.3|41365.2|41345.2|41355.3|41335.3|19
1733156530000|2024-12-02 16:22:10|41365.2|41345.2|41372.8|41352.8|41375.3|41355.3|41360.3|41340.3|38
1733156540000|2024-12-02 16:22:20|41375.2|41355.2|41372.8|41352.8|41377.7|41357.7|41372.8|41352.8|12
1733156550000|2024-12-02 16:22:30|41380.3|41360.3|41383|41363|41387.7|41367.7|41380.3|41360.3|15
1733156560000|2024-12-02 16:22:40|41380.7|41360.7|41380.3|41360.3|41383|41363|41380.3|41360.3|8
1733156570000|2024-12-02 16:22:50|41382.7|41362.7|41372.8|41352.8|41382.8|41362.8|41372.8|41352.8|10
1733156580000|2024-12-02 16:23:00|41370.5|41350.5|41360.3|41340.3|41372.8|41352.8|41357.8|41337.8|14
1733156590000|2024-12-02 16:23:10|41355.3|41335.3|41352.8|41332.8|41358|41338|41350.3|41330.3|12
1733156600000|2024-12-02 16:23:20|41350.5|41330.5|41360.3|41340.3|41360.3|41340.3|41350.3|41330.3|17
1733156610000|2024-12-02 16:23:30|41362.8|41342.8|41362.8|41342.8|41365.3|41345.3|41362.8|41342.8|5
1733156620000|2024-12-02 16:23:40|41365.2|41345.2|41360.3|41340.3|41365.3|41345.3|41360.3|41340.3|6
1733156630000|2024-12-02 16:23:50|41358|41338|41360.3|41340.3|41362.8|41342.8|41357.8|41337.8|1
1733156640000|2024-12-02 16:24:00|41357.8|41337.8|41365.3|41345.3|41365.3|41345.3|41357.8|41337.8|17
1733156650000|2024-12-02 16:24:10|41360.3|41340.3|41357.8|41337.8|41360.3|41340.3|41357.8|41337.8|15
1733156660000|2024-12-02 16:24:20|41355.3|41335.3|41347.8|41327.8|41355.3|41335.3|41347.8|41327.8|11
1733156670000|2024-12-02 16:24:30|41345.5|41325.5|41350.3|41330.3|41350.3|41330.3|41345.5|41325.5|4
1733156680000|2024-12-02 16:24:40|||||||||3
1733156690000|2024-12-02 16:24:50|41347.8|41327.8|41350.5|41330.5|41350.5|41330.5|41347.8|41327.8|5
1733156700000|2024-12-02 16:25:00|41350.3|41330.3|41347.8|41327.8|41355.3|41335.3|41347.8|41327.8|18
1733156710000|2024-12-02 16:25:10|41345.5|41325.5|41328|41308|41345.5|41325.5|41328|41308|14
1733156720000|2024-12-02 16:25:20|41327.8|41307.8|41320.3|41300.3|41327.8|41307.8|41320.3|41300.3|20
1733156730000|2024-12-02 16:25:30|41318|41298|41310.3|41290.3|41320.3|41300.3|41310.3|41290.3|12
1733156740000|2024-12-02 16:25:40|41308|41288|41303|41283|41308|41288|41303|41283|2
1733156750000|2024-12-02 16:25:50|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|10
1733156760000|2024-12-02 16:26:00|41307.7|41287.7|41307.8|41287.8|41312.7|41292.7|41307.7|41287.7|15
1733156770000|2024-12-02 16:26:10|41305.5|41285.5|41305.3|41285.3|41305.5|41285.5|41305.3|41285.3|1
1733156780000|2024-12-02 16:26:20|41303|41283|41300.3|41280.3|41303|41283|41300.3|41280.3|1
1733156790000|2024-12-02 16:26:30|41297.8|41277.8|41300.2|41280.2|41300.2|41280.2|41297.8|41277.8|5
1733156800000|2024-12-02 16:26:40|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|2
1733156810000|2024-12-02 16:26:50|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|3
1733156820000|2024-12-02 16:27:00|41297.9|41277.9|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|8
1733156830000|2024-12-02 16:27:10|41305|41285|41305.4|41285.4|41305.4|41285.4|41305|41285|8
1733156840000|2024-12-02 16:27:20|41307.7|41287.7|41310.2|41290.2|41310.4|41290.4|41305.4|41285.4|6
1733156850000|2024-12-02 16:27:30|41310.4|41290.4|41305.4|41285.4|41310.4|41290.4|41305.4|41285.4|1
1733156860000|2024-12-02 16:27:40|41302.9|41282.9|41305.4|41285.4|41307.9|41287.9|41302.9|41282.9|32
1733156870000|2024-12-02 16:27:50|41307.7|41287.7|41307.9|41287.9|41307.9|41287.9|41307.7|41287.7|2
1733156880000|2024-12-02 16:28:00|41310.2|41290.2|41315.4|41295.4|41315.4|41295.4|41310.2|41290.2|1
1733156890000|2024-12-02 16:28:10|41317.7|41297.7|41325.4|41305.4|41325.4|41305.4|41317.7|41297.7|8
1733156900000|2024-12-02 16:28:20|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|8
1733156910000|2024-12-02 16:28:30|41332.7|41312.7|41330.4|41310.4|41332.9|41312.9|41330.2|41310.2|4
1733156930000|2024-12-02 16:28:50|41328|41308|41327.9|41307.9|41328|41308|41327.9|41307.9|3
1733156940000|2024-12-02 16:29:00|41325.5|41305.5|41317.9|41297.9|41327.9|41307.9|41315.5|41295.5|5
1733156950000|2024-12-02 16:29:10|41313|41293|41315.2|41295.2|41315.2|41295.2|41307.9|41287.9|13
1733156960000|2024-12-02 16:29:20|41312.9|41292.9|41315.4|41295.4|41317.7|41297.7|41312.9|41292.9|8
1733156970000|2024-12-02 16:29:30|||||||||1
1733156990000|2024-12-02 16:29:50|41313|41293|41312.9|41292.9|41315.2|41295.2|41312.9|41292.9|2
1733157000000|2024-12-02 16:30:00|41315.4|41295.4|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|8
1733157010000|2024-12-02 16:30:10|41320.4|41300.4|41315.4|41295.4|41320.4|41300.4|41315.4|41295.4|1
1733157020000|2024-12-02 16:30:20|||||||||6
1733157030000|2024-12-02 16:30:30|41310.4|41290.4|41307.9|41287.9|41310.4|41290.4|41307.9|41287.9|5
1733157040000|2024-12-02 16:30:40|41307.7|41287.7|41307.9|41287.9|41307.9|41287.9|41305.4|41285.4|8
1733157060000|2024-12-02 16:31:00|41305.5|41285.5|41305.4|41285.4|41305.5|41285.5|41302.9|41282.9|11
1733157070000|2024-12-02 16:31:10|41302.9|41282.9|41307.9|41287.9|41307.9|41287.9|41302.9|41282.9|7
1733157080000|2024-12-02 16:31:20|41305.4|41285.4|41312.9|41292.9|41312.9|41292.9|41305.4|41285.4|2
1733157090000|2024-12-02 16:31:30|41310.5|41290.5|41312.9|41292.9|41312.9|41292.9|41310.5|41290.5|7
1733157100000|2024-12-02 16:31:40|41315.4|41295.4|41320.4|41300.4|41320.4|41300.4|41315.4|41295.4|4
1733157110000|2024-12-02 16:31:50|41315.4|41295.4|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|4
1733157120000|2024-12-02 16:32:00|41317.9|41297.9|41322.9|41302.9|41322.9|41302.9|41317.9|41297.9|6
1733157130000|2024-12-02 16:32:10|41320.4|41300.4|41315.5|41295.5|41320.4|41300.4|41315.4|41295.4|9
1733157140000|2024-12-02 16:32:20|41315.4|41295.4|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|0
1733157150000|2024-12-02 16:32:30|41317.7|41297.7|41320.4|41300.4|41320.4|41300.4|41315.4|41295.4|1
1733157160000|2024-12-02 16:32:40|41322.9|41302.9|41332.9|41312.9|41332.9|41312.9|41322.9|41302.9|10
1733157170000|2024-12-02 16:32:50|41330.4|41310.4|41332.9|41312.9|41332.9|41312.9|41330.4|41310.4|0
1733157180000|2024-12-02 16:33:00|41335.2|41315.2|41330.4|41310.4|41335.4|41315.4|41330.4|41310.4|2
1733157190000|2024-12-02 16:33:10|||||||||4
1733157200000|2024-12-02 16:33:20|||||||||1
1733157210000|2024-12-02 16:33:30|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|2
1733157220000|2024-12-02 16:33:40|41322.9|41302.9|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|0
1733157230000|2024-12-02 16:33:50|41322.9|41302.9|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|1
1733157240000|2024-12-02 16:34:00|41317.9|41297.9|41307.9|41287.9|41317.9|41297.9|41307.9|41287.9|6
1733157250000|2024-12-02 16:34:10|41305.5|41285.5|41305.4|41285.4|41305.5|41285.5|41305.4|41285.4|6
1733157260000|2024-12-02 16:34:20|41303|41283|41297.9|41277.9|41303|41283|41297.9|41277.9|6
1733157270000|2024-12-02 16:34:30|41297.7|41277.7|41290.4|41270.4|41297.7|41277.7|41290.4|41270.4|3
1733157280000|2024-12-02 16:34:40|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|0
1733157290000|2024-12-02 16:34:50|41292.7|41272.7|41297.9|41277.9|41297.9|41277.9|41290.5|41270.5|3
1733157300000|2024-12-02 16:35:00|41300.4|41280.4|41305.4|41285.4|41305.4|41285.4|41300.4|41280.4|8
1733157310000|2024-12-02 16:35:10|41300.7|41280.7|41297.9|41277.9|41300.7|41280.7|41297.9|41277.9|11
1733157320000|2024-12-02 16:35:20|41295.5|41275.5|41295.4|41275.4|41295.5|41275.5|41295.4|41275.4|3
1733157330000|2024-12-02 16:35:30|41297.9|41277.9|41297.9|41277.9|41297.9|41277.9|41295.4|41275.4|4
1733157340000|2024-12-02 16:35:40|41300.4|41280.4|41310.4|41290.4|41310.4|41290.4|41300.4|41280.4|4
1733157350000|2024-12-02 16:35:50|41312.9|41292.9|41312.9|41292.9|41315.4|41295.4|41310.5|41290.5|9
1733157360000|2024-12-02 16:36:00|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|41312.9|41292.9|1
1733157370000|2024-12-02 16:36:10|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|3
1733157380000|2024-12-02 16:36:20|41310.5|41290.5|41310.4|41290.4|41310.5|41290.5|41310.4|41290.4|1
1733157390000|2024-12-02 16:36:30|||||||||2
1733157400000|2024-12-02 16:36:40|41307.9|41287.9|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|2
1733157410000|2024-12-02 16:36:50|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|1
1733157420000|2024-12-02 16:37:00|||||||||3
1733157430000|2024-12-02 16:37:10|41305.2|41285.2|41305.4|41285.4|41305.4|41285.4|41305.2|41285.2|1
1733157440000|2024-12-02 16:37:20|41305.5|41285.5|41305.4|41285.4|41310.4|41290.4|41305.4|41285.4|6
1733157450000|2024-12-02 16:37:30|41303|41283|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|0
1733157470000|2024-12-02 16:37:50|41305.5|41285.5|41307.9|41287.9|41307.9|41287.9|41305.5|41285.5|7
1733157480000|2024-12-02 16:38:00|41308|41288|41310.4|41290.4|41310.4|41290.4|41308|41288|1
1733157490000|2024-12-02 16:38:10|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|41312.9|41292.9|0
1733157500000|2024-12-02 16:38:20|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|41315.4|41295.4|4
1733157510000|2024-12-02 16:38:30|41312.9|41292.9|41320.4|41300.4|41320.4|41300.4|41312.9|41292.9|3
1733157520000|2024-12-02 16:38:40|41320.5|41300.5|41322.9|41302.9|41322.9|41302.9|41320.5|41300.5|0
1733157530000|2024-12-02 16:38:50|41320.4|41300.4|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|1
1733157540000|2024-12-02 16:39:00|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|5
1733157560000|2024-12-02 16:39:20|41320.5|41300.5|41325.4|41305.4|41325.4|41305.4|41320.5|41300.5|4
1733157570000|2024-12-02 16:39:30|41323|41303|41325.4|41305.4|41325.4|41305.4|41322.7|41302.7|4
1733157580000|2024-12-02 16:39:40|41325.2|41305.2|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|6
1733157590000|2024-12-02 16:39:50|41322.9|41302.9|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|2
1733157600000|2024-12-02 16:40:00|41318|41298|41320.4|41300.4|41322.9|41302.9|41317.9|41297.9|28
1733157610000|2024-12-02 16:40:10|41315.7|41295.7|41315.4|41295.4|41315.7|41295.7|41312.9|41292.9|6
1733157620000|2024-12-02 16:40:20|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|41307.9|41287.9|17
1733157630000|2024-12-02 16:40:30|41307.9|41287.9|41310.7|41290.7|41310.7|41290.7|41307.9|41287.9|4
1733157640000|2024-12-02 16:40:40|41313|41293|41315.4|41295.4|41315.4|41295.4|41313|41293|2
1733157650000|2024-12-02 16:40:50|41313|41293|41315.4|41295.4|41317.7|41297.7|41313|41293|2
1733157660000|2024-12-02 16:41:00|41317.9|41297.9|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|2
1733157670000|2024-12-02 16:41:10|41312.9|41292.9|41315.2|41295.2|41315.2|41295.2|41312.9|41292.9|3
1733157680000|2024-12-02 16:41:20|41315.4|41295.4|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|1
1733157700000|2024-12-02 16:41:40|41315.4|41295.4|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|2
1733157710000|2024-12-02 16:41:50|41312.9|41292.9|41312.9|41292.9|41315.2|41295.2|41312.9|41292.9|0
1733157720000|2024-12-02 16:42:00|41315.4|41295.4|41320.4|41300.4|41320.4|41300.4|41315.4|41295.4|3
1733157730000|2024-12-02 16:42:10|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|7
1733157740000|2024-12-02 16:42:20|||||||||1
1733157750000|2024-12-02 16:42:30|||||||||1
1733157760000|2024-12-02 16:42:40|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|4
1733157770000|2024-12-02 16:42:50|41327.9|41307.9|41322.9|41302.9|41327.9|41307.9|41322.9|41302.9|4
1733157780000|2024-12-02 16:43:00|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|0
1733157790000|2024-12-02 16:43:10|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|1
1733157800000|2024-12-02 16:43:20|41323|41303|41322.9|41302.9|41323|41303|41322.9|41302.9|6
1733157810000|2024-12-02 16:43:30|41320.5|41300.5|41315.4|41295.4|41320.5|41300.5|41315.4|41295.4|4
1733157820000|2024-12-02 16:43:40|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|41317.9|41297.9|1
1733157830000|2024-12-02 16:43:50|||||||||1
1733157840000|2024-12-02 16:44:00|41315.4|41295.4|41313|41293|41315.4|41295.4|41313|41293|0
1733157850000|2024-12-02 16:44:10|41312.9|41292.9|41312.9|41292.9|41315.4|41295.4|41312.9|41292.9|0
1733157860000|2024-12-02 16:44:20|||||||||3
1733157870000|2024-12-02 16:44:30|||||||||1
1733157880000|2024-12-02 16:44:40|||||||||1
1733157890000|2024-12-02 16:44:50|41310.4|41290.4|41302.9|41282.9|41310.4|41290.4|41302.9|41282.9|2
1733157900000|2024-12-02 16:45:00|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|3
1733157910000|2024-12-02 16:45:10|41297.9|41277.9|41295.5|41275.5|41297.9|41277.9|41293|41273|6
1733157920000|2024-12-02 16:45:20|41298|41278|41302.9|41282.9|41302.9|41282.9|41297.9|41277.9|7
1733157930000|2024-12-02 16:45:30|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|1
1733157940000|2024-12-02 16:45:40|41302.9|41282.9|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|0
1733157950000|2024-12-02 16:45:50|41307.9|41287.9|41310.4|41290.4|41310.4|41290.4|41307.9|41287.9|0
1733157960000|2024-12-02 16:46:00|||||||||4
1733157980000|2024-12-02 16:46:20|||||||||3
1733157990000|2024-12-02 16:46:30|41315.4|41295.4|41330.4|41310.4|41332.7|41312.7|41315.4|41295.4|12
1733158000000|2024-12-02 16:46:40|41332.9|41312.9|41332.9|41312.9|41333.1|41313.1|41330.4|41310.4|5
1733158010000|2024-12-02 16:46:50|41333.1|41313.1|41330.4|41310.4|41333.1|41313.1|41330.4|41310.4|1
1733158020000|2024-12-02 16:47:00|41335.4|41315.4|41347.7|41327.7|41347.9|41327.9|41335.4|41315.4|23
1733158030000|2024-12-02 16:47:10|41345.4|41325.4|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|2
1733158040000|2024-12-02 16:47:20|41342.9|41322.9|41345.4|41325.4|41345.4|41325.4|41340.4|41320.4|3
1733158050000|2024-12-02 16:47:30|41345.2|41325.2|41345.4|41325.4|41345.4|41325.4|41340.4|41320.4|3
1733158060000|2024-12-02 16:47:40|41343.1|41323.1|41345.4|41325.4|41345.4|41325.4|41343.1|41323.1|4
1733158070000|2024-12-02 16:47:50|41347.7|41327.7|41357.9|41337.9|41357.9|41337.9|41347.7|41327.7|6
1733158080000|2024-12-02 16:48:00|41360.4|41340.4|41362.9|41342.9|41365.4|41345.4|41360.4|41340.4|13
1733158090000|2024-12-02 16:48:10|41365.4|41345.4|41370.4|41350.4|41370.4|41350.4|41365.4|41345.4|11
1733158100000|2024-12-02 16:48:20|41372.7|41352.7|41370.1|41350.1|41372.7|41352.7|41370.1|41350.1|27
1733158110000|2024-12-02 16:48:30|||||||||8
1733158120000|2024-12-02 16:48:40|41367.7|41347.7|41367.6|41347.6|41367.7|41347.7|41367.6|41347.6|4
1733158130000|2024-12-02 16:48:50|41365.2|41345.2|41370.1|41350.1|41370.1|41350.1|41365.2|41345.2|8
1733158140000|2024-12-02 16:49:00|41372.4|41352.4|41370.1|41350.1|41375.1|41355.1|41370.1|41350.1|57
1733158150000|2024-12-02 16:49:10|41367.7|41347.7|41377.6|41357.6|41377.6|41357.6|41367.7|41347.7|25
1733158160000|2024-12-02 16:49:20|41379.9|41359.9|41377.7|41357.7|41380.2|41360.2|41375.1|41355.1|71
1733158170000|2024-12-02 16:49:30|41380.1|41360.1|41382.7|41362.7|41382.7|41362.7|41380.1|41360.1|7
1733158180000|2024-12-02 16:49:40|41382.6|41362.6|41384.9|41364.9|41385.1|41365.1|41382.4|41362.4|1
1733158190000|2024-12-02 16:49:50|41385.1|41365.1|41382.7|41362.7|41385.1|41365.1|41382.7|41362.7|5
1733158200000|2024-12-02 16:50:00|41385.1|41365.1|41387.7|41367.7|41389.9|41369.9|41377.6|41357.6|45
1733158210000|2024-12-02 16:50:10|41385.4|41365.4|41390.2|41370.2|41390.2|41370.2|41385.4|41365.4|2
1733158220000|2024-12-02 16:50:20|41390.1|41370.1|41385.4|41365.4|41390.1|41370.1|41385.4|41365.4|4
1733158230000|2024-12-02 16:50:30|41382.9|41362.9|41380.4|41360.4|41382.9|41362.9|41380.4|41360.4|4
1733158240000|2024-12-02 16:50:40|41382.7|41362.7|41385.4|41365.4|41385.4|41365.4|41380.4|41360.4|2
1733158250000|2024-12-02 16:50:50|41382.9|41362.9|41380.4|41360.4|41385.4|41365.4|41380.4|41360.4|0
1733158260000|2024-12-02 16:51:00|41363.2|41343.2|41347.9|41327.9|41363.2|41343.2|41347.9|41327.9|17
1733158270000|2024-12-02 16:51:10|41342.9|41322.9|41347.9|41327.9|41348.1|41328.1|41340.4|41320.4|3
1733158280000|2024-12-02 16:51:20|41345.6|41325.6|41347.9|41327.9|41347.9|41327.9|41342.9|41322.9|13
1733158290000|2024-12-02 16:51:30|41348.1|41328.1|41350.4|41330.4|41350.4|41330.4|41348.1|41328.1|3
1733158300000|2024-12-02 16:51:40|41348.1|41328.1|41345.4|41325.4|41348.1|41328.1|41343.1|41323.1|6
1733158310000|2024-12-02 16:51:50|41345.6|41325.6|41345.4|41325.4|41347.7|41327.7|41345.4|41325.4|6
1733158320000|2024-12-02 16:52:00|41347.7|41327.7|41345.4|41325.4|41347.9|41327.9|41345.4|41325.4|2
1733158340000|2024-12-02 16:52:20|||||||||3
1733158350000|2024-12-02 16:52:30|||||||||1
1733158360000|2024-12-02 16:52:40|41340.4|41320.4|41338.1|41318.1|41340.4|41320.4|41338.1|41318.1|7
1733158370000|2024-12-02 16:52:50|41335.6|41315.6|41330.4|41310.4|41335.6|41315.6|41330.4|41310.4|5
1733158380000|2024-12-02 16:53:00|||||||||7
1733158390000|2024-12-02 16:53:10|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|2
1733158400000|2024-12-02 16:53:20|||||||||4
1733158410000|2024-12-02 16:53:30|41327.9|41307.9|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|7
1733158420000|2024-12-02 16:53:40|41330.4|41310.4|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1733158430000|2024-12-02 16:53:50|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|5
1733158440000|2024-12-02 16:54:00|41322.9|41302.9|41325.4|41305.4|41327.9|41307.9|41320.4|41300.4|13
1733158450000|2024-12-02 16:54:10|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|1
1733158460000|2024-12-02 16:54:20|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|0
1733158470000|2024-12-02 16:54:30|41327.8|41307.8|41330.4|41310.4|41330.4|41310.4|41327.8|41307.8|1
1733158480000|2024-12-02 16:54:40|||||||||2
1733158490000|2024-12-02 16:54:50|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|0
1733158500000|2024-12-02 16:55:00|41328.1|41308.1|41332.9|41312.9|41332.9|41312.9|41327.9|41307.9|4
1733158510000|2024-12-02 16:55:10|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|41335.4|41315.4|1
1733158520000|2024-12-02 16:55:20|41332.9|41312.9|41335.4|41315.4|41335.4|41315.4|41332.9|41312.9|4
1733158530000|2024-12-02 16:55:30|41330.4|41310.4|41333.1|41313.1|41335.4|41315.4|41330.4|41310.4|5
1733158540000|2024-12-02 16:55:40|41332.9|41312.9|41330.4|41310.4|41332.9|41312.9|41330.4|41310.4|0
1733158550000|2024-12-02 16:55:50|||||||||1
1733158570000|2024-12-02 16:56:10|41325.7|41305.7|41325.4|41305.4|41325.7|41305.7|41325.4|41305.4|1
1733158580000|2024-12-02 16:56:20|41322.9|41302.9|41313.1|41293.1|41322.9|41302.9|41313.1|41293.1|12
1733158590000|2024-12-02 16:56:30|41315.6|41295.6|41310.6|41290.6|41315.6|41295.6|41310.6|41290.6|1
1733158600000|2024-12-02 16:56:40|41312.9|41292.9|41310.4|41290.4|41312.9|41292.9|41310.4|41290.4|2
1733158620000|2024-12-02 16:57:00|||||||||20
1733158630000|2024-12-02 16:57:10|41310.6|41290.6|41315.4|41295.4|41315.4|41295.4|41310.6|41290.6|21
1733158640000|2024-12-02 16:57:20|41317.8|41297.8|41317.9|41297.9|41317.9|41297.9|41315.4|41295.4|10
1733158650000|2024-12-02 16:57:30|41320.4|41300.4|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|0
1733158660000|2024-12-02 16:57:40|41320.4|41300.4|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|2
1733158670000|2024-12-02 16:57:50|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|3
1733158690000|2024-12-02 16:58:10|||||||||3
1733158710000|2024-12-02 16:58:30|41318.1|41298.1|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|10
1733158720000|2024-12-02 16:58:40|41322.8|41302.8|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|1
1733158730000|2024-12-02 16:58:50|41325.1|41305.1|41325.4|41305.4|41325.4|41305.4|41325.1|41305.1|2
1733158740000|2024-12-02 16:59:00|41325.3|41305.3|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|4
1733158750000|2024-12-02 16:59:10|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|1
1733158760000|2024-12-02 16:59:20|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|5
1733158770000|2024-12-02 16:59:30|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|41325.4|41305.4|1
1733158780000|2024-12-02 16:59:40|41327.9|41307.9|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|12
1733158790000|2024-12-02 16:59:50|41330.3|41310.3|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|1
1733158800000|2024-12-02 17:00:00|41325.4|41305.4|41330.4|41310.4|41330.4|41310.4|41325.4|41305.4|7
1733158810000|2024-12-02 17:00:10|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|6
1733158820000|2024-12-02 17:00:20|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|0
1733158830000|2024-12-02 17:00:30|||||||||3
1733158840000|2024-12-02 17:00:40|41320.4|41300.4|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|4
1733158860000|2024-12-02 17:01:00|||||||||3
1733158870000|2024-12-02 17:01:10|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|2
1733158880000|2024-12-02 17:01:20|41332.8|41312.8|41330.4|41310.4|41332.8|41312.8|41330.4|41310.4|7
1733158890000|2024-12-02 17:01:30|41327.9|41307.9|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|9
1733158910000|2024-12-02 17:01:50|41332.9|41312.9|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|3
1733158920000|2024-12-02 17:02:00|41335.4|41315.4|41332.9|41312.9|41337.9|41317.9|41332.9|41312.9|5
1733158930000|2024-12-02 17:02:10|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|3
1733158940000|2024-12-02 17:02:20|41325.3|41305.3|41322.9|41302.9|41325.3|41305.3|41320.4|41300.4|2
1733158950000|2024-12-02 17:02:30|41320.4|41300.4|41317.9|41297.9|41322.9|41302.9|41317.9|41297.9|0
1733158960000|2024-12-02 17:02:40|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|6
1733158970000|2024-12-02 17:02:50|41310.6|41290.6|41300.4|41280.4|41310.6|41290.6|41300.4|41280.4|5
1733158980000|2024-12-02 17:03:00|41297.9|41277.9|41295.6|41275.6|41297.9|41277.9|41293.1|41273.1|8
1733158990000|2024-12-02 17:03:10|41293.2|41273.2|41293.1|41273.1|41293.2|41273.2|41290.7|41270.7|1
1733159000000|2024-12-02 17:03:20|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|1
1733159010000|2024-12-02 17:03:30|41292.9|41272.9|41295.6|41275.6|41295.6|41275.6|41292.9|41272.9|26
1733159020000|2024-12-02 17:03:40|41298.1|41278.1|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|3
1733159030000|2024-12-02 17:03:50|41297.9|41277.9|41295.6|41275.6|41298.1|41278.1|41295.6|41275.6|0
1733159040000|2024-12-02 17:04:00|41295.7|41275.7|41300.4|41280.4|41300.4|41280.4|41295.7|41275.7|3
1733159050000|2024-12-02 17:04:10|41298.1|41278.1|41300.4|41280.4|41300.4|41280.4|41295.6|41275.6|2
1733159070000|2024-12-02 17:04:30|41295.8|41275.8|41297.9|41277.9|41297.9|41277.9|41295.4|41275.4|7
1733159080000|2024-12-02 17:04:40|41295.6|41275.6|41295.4|41275.4|41295.6|41275.6|41295.4|41275.4|0
1733159090000|2024-12-02 17:04:50|41297.9|41277.9|41295.4|41275.4|41297.9|41277.9|41295.4|41275.4|2
1733159100000|2024-12-02 17:05:00|41293.1|41273.1|41285.6|41265.6|41293.1|41273.1|41285.6|41265.6|8
1733159110000|2024-12-02 17:05:10|41283.3|41263.3|41285.6|41265.6|41285.6|41265.6|41283.3|41263.3|1
1733159120000|2024-12-02 17:05:20|41287.9|41267.9|41288.1|41268.1|41288.1|41268.1|41287.9|41267.9|3
1733159130000|2024-12-02 17:05:30|41290.4|41270.4|41292.9|41272.9|41292.9|41272.9|41288.1|41268.1|1
1733159160000|2024-12-02 17:06:00|||||||||1
1733159170000|2024-12-02 17:06:10|41295.4|41275.4|41302.9|41282.9|41302.9|41282.9|41295.4|41275.4|9
1733159180000|2024-12-02 17:06:20|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|0
1733159190000|2024-12-02 17:06:30|41302.9|41282.9|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|2
1733159200000|2024-12-02 17:06:40|41303.1|41283.1|41302.9|41282.9|41305.4|41285.4|41302.9|41282.9|0
1733159210000|2024-12-02 17:06:50|41305.4|41285.4|41307.9|41287.9|41307.9|41287.9|41305.4|41285.4|2
1733159220000|2024-12-02 17:07:00|||||||||7
1733159230000|2024-12-02 17:07:10|41310.3|41290.3|41317.9|41297.9|41317.9|41297.9|41310.3|41290.3|4
1733159250000|2024-12-02 17:07:30|41315.6|41295.6|41317.9|41297.9|41317.9|41297.9|41315.6|41295.6|9
1733159260000|2024-12-02 17:07:40|41315.4|41295.4|41312.9|41292.9|41315.4|41295.4|41312.9|41292.9|7
1733159270000|2024-12-02 17:07:50|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|41310.4|41290.4|1
1733159280000|2024-12-02 17:08:00|41308.1|41288.1|41302.9|41282.9|41308.1|41288.1|41302.9|41282.9|5
1733159290000|2024-12-02 17:08:10|41300.4|41280.4|41302.9|41282.9|41302.9|41282.9|41300.4|41280.4|3
1733159300000|2024-12-02 17:08:20|41305.4|41285.4|41300.4|41280.4|41305.4|41285.4|41300.4|41280.4|1
1733159310000|2024-12-02 17:08:30|||||||||6
1733159320000|2024-12-02 17:08:40|41298.1|41278.1|41297.9|41277.9|41300.4|41280.4|41297.9|41277.9|2
1733159340000|2024-12-02 17:09:00|41300.4|41280.4|41300.4|41280.4|41300.4|41280.4|41297.9|41277.9|6
1733159370000|2024-12-02 17:09:30|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|41302.9|41282.9|3
1733159380000|2024-12-02 17:09:40|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|41305.4|41285.4|4
1733159400000|2024-12-02 17:10:00|41307.8|41287.8|41305.4|41285.4|41307.9|41287.9|41305.4|41285.4|4
1733159410000|2024-12-02 17:10:10|41307.8|41287.8|41305.4|41285.4|41307.9|41287.9|41303.1|41283.1|3
1733159420000|2024-12-02 17:10:20|41302.9|41282.9|41305.4|41285.4|41305.4|41285.4|41302.9|41282.9|4
1733159430000|2024-12-02 17:10:30|||||||||4
1733159450000|2024-12-02 17:10:50|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|41305.6|41285.6|5
1733159460000|2024-12-02 17:11:00|41307.9|41287.9|41315.3|41295.3|41315.3|41295.3|41307.9|41287.9|6
1733159470000|2024-12-02 17:11:10|41317.8|41297.8|41320.4|41300.4|41320.4|41300.4|41317.8|41297.8|3
1733159480000|2024-12-02 17:11:20|||||||||1
1733159490000|2024-12-02 17:11:30|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|9
1733159500000|2024-12-02 17:11:40|||||||||1
1733159520000|2024-12-02 17:12:00|||||||||3
1733159530000|2024-12-02 17:12:10|||||||||5
1733159540000|2024-12-02 17:12:20|41327.8|41307.8|41330.4|41310.4|41330.4|41310.4|41327.8|41307.8|6
1733159550000|2024-12-02 17:12:30|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|0
1733159560000|2024-12-02 17:12:40|41332.8|41312.8|41333|41313|41333|41313|41332.8|41312.8|5
1733159570000|2024-12-02 17:12:50|41332.8|41312.8|41340.5|41320.5|41340.5|41320.5|41332.8|41312.8|9
1733159580000|2024-12-02 17:13:00|41342.8|41322.8|41348|41328|41348|41328|41342.8|41322.8|7
1733159590000|2024-12-02 17:13:10|41350.5|41330.5|41350.5|41330.5|41350.5|41330.5|41348|41328|2
1733159600000|2024-12-02 17:13:20|||||||||7
1733159620000|2024-12-02 17:13:40|41355.1|41335.1|41355.5|41335.5|41355.5|41335.5|41355.1|41335.1|6
1733159630000|2024-12-02 17:13:50|||||||||5
1733159640000|2024-12-02 17:14:00|||||||||7
1733159650000|2024-12-02 17:14:10|41358|41338|41358|41338|41360.5|41340.5|41355.5|41335.5|12
1733159660000|2024-12-02 17:14:20|41355.6|41335.6|41355.5|41335.5|41358|41338|41355.5|41335.5|27
1733159670000|2024-12-02 17:14:30|41353|41333|41350.5|41330.5|41355.5|41335.5|41350.5|41330.5|0
1733159690000|2024-12-02 17:14:50|41353|41333|41353|41333|41353|41333|41353|41333|1
1733159700000|2024-12-02 17:15:00|41350.5|41330.5|41353|41333|41353|41333|41350.5|41330.5|1
1733159720000|2024-12-02 17:15:20|41355.5|41335.5|41353.1|41333.1|41355.5|41335.5|41353.1|41333.1|0
1733159730000|2024-12-02 17:15:30|41353|41333|41353|41333|41353|41333|41353|41333|0
1733159740000|2024-12-02 17:15:40|41350.6|41330.6|41350.5|41330.5|41353|41333|41350.5|41330.5|5
1733159750000|2024-12-02 17:15:50|41352.8|41332.8|41350.5|41330.5|41353|41333|41350.5|41330.5|3
1733159760000|2024-12-02 17:16:00|41352.8|41332.8|41350.5|41330.5|41355.5|41335.5|41350.5|41330.5|12
1733159770000|2024-12-02 17:16:10|41353|41333|41355.5|41335.5|41355.5|41335.5|41350.5|41330.5|1
1733159780000|2024-12-02 17:16:20|||||||||1
1733159810000|2024-12-02 17:16:50|||||||||5
1733159820000|2024-12-02 17:17:00|||||||||6
1733159830000|2024-12-02 17:17:10|41358|41338|41358|41338|41358|41338|41358|41338|1
1733159840000|2024-12-02 17:17:20|41360.3|41340.3|41360.5|41340.5|41360.5|41340.5|41358|41338|10
1733159850000|2024-12-02 17:17:30|41362.8|41342.8|41363|41343|41363|41343|41360.5|41340.5|5
1733159860000|2024-12-02 17:17:40|41365.5|41345.5|41365.5|41345.5|41367.8|41347.8|41365.5|41345.5|3
1733159870000|2024-12-02 17:17:50|||||||||2
1733159880000|2024-12-02 17:18:00|41368|41348|41365.5|41345.5|41368|41348|41365.5|41345.5|7
1733159890000|2024-12-02 17:18:10|41367.8|41347.8|41368|41348|41368|41348|41367.8|41347.8|1
1733159900000|2024-12-02 17:18:20|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|41365.5|41345.5|0
1733159910000|2024-12-02 17:18:30|||||||||1
1733159920000|2024-12-02 17:18:40|||||||||1
1733159930000|2024-12-02 17:18:50|||||||||1
1733159940000|2024-12-02 17:19:00|||||||||1
1733159950000|2024-12-02 17:19:10|||||||||1
1733159960000|2024-12-02 17:19:20|||||||||1
1733159970000|2024-12-02 17:19:30|41368|41348|41368|41348|41368|41348|41365.5|41345.5|8
1733159980000|2024-12-02 17:19:40|41370.5|41350.5|41363|41343|41370.5|41350.5|41363|41343|5
1733159990000|2024-12-02 17:19:50|41360.5|41340.5|41360.3|41340.3|41360.6|41340.6|41360.3|41340.3|5
1733160000000|2024-12-02 17:20:00|||||||||2
1733160010000|2024-12-02 17:20:10|41357.8|41337.8|41355.5|41335.5|41357.8|41337.8|41355.5|41335.5|7
1733160020000|2024-12-02 17:20:20|41353.1|41333.1|41355.5|41335.5|41355.5|41335.5|41353.1|41333.1|0
1733160030000|2024-12-02 17:20:30|41353|41333|41353|41333|41353|41333|41353|41333|7
1733160040000|2024-12-02 17:20:40|||||||||1
1733160050000|2024-12-02 17:20:50|41350.5|41330.5|41350.5|41330.5|41353|41333|41350.5|41330.5|7
1733160060000|2024-12-02 17:21:00|41352.8|41332.8|41353|41333|41355.5|41335.5|41352.8|41332.8|2
1733160070000|2024-12-02 17:21:10|41350.5|41330.5|41355.5|41335.5|41355.5|41335.5|41350.5|41330.5|0
1733160080000|2024-12-02 17:21:20|41353|41333|41350.5|41330.5|41353|41333|41350.5|41330.5|2
1733160090000|2024-12-02 17:21:30|41348|41328|41348|41328|41350.5|41330.5|41348|41328|4
1733160110000|2024-12-02 17:21:50|41343|41323|41340.2|41320.2|41343|41323|41340.2|41320.2|15
1733160120000|2024-12-02 17:22:00|41340.3|41320.3|41340.5|41320.5|41340.5|41320.5|41340.3|41320.3|9
1733160130000|2024-12-02 17:22:10|41343|41323|41345.5|41325.5|41345.5|41325.5|41343|41323|3
1733160140000|2024-12-02 17:22:20|||||||||8
1733160150000|2024-12-02 17:22:30|41347.8|41327.8|41348|41328|41348|41328|41347.8|41327.8|2
1733160160000|2024-12-02 17:22:40|41350.3|41330.3|41350.5|41330.5|41350.5|41330.5|41350.3|41330.3|1
1733160180000|2024-12-02 17:23:00|41353|41333|41353|41333|41355.3|41335.3|41353|41333|8
1733160190000|2024-12-02 17:23:10|41358|41338|41355.5|41335.5|41358|41338|41355.5|41335.5|3
1733160200000|2024-12-02 17:23:20|41348.1|41328.1|41350.6|41330.6|41350.6|41330.6|41348.1|41328.1|6
1733160210000|2024-12-02 17:23:30|41353|41333|41353|41333|41353|41333|41353|41333|12
1733160220000|2024-12-02 17:23:40|41355.5|41335.5|41353|41333|41355.5|41335.5|41353|41333|0
1733160230000|2024-12-02 17:23:50|41350.6|41330.6|41348|41328|41353|41333|41348|41328|0
1733160240000|2024-12-02 17:24:00|41350.5|41330.5|41348|41328|41350.5|41330.5|41348|41328|0
1733160250000|2024-12-02 17:24:10|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|41345.6|41325.6|2
1733160260000|2024-12-02 17:24:20|||||||||1
1733160270000|2024-12-02 17:24:30|41343.3|41323.3|41343.3|41323.3|41343.3|41323.3|41343.3|41323.3|0
1733160280000|2024-12-02 17:24:40|41343.1|41323.1|41340.5|41320.5|41343.1|41323.1|41340.5|41320.5|30
1733160290000|2024-12-02 17:24:50|41338|41318|41335.6|41315.6|41340.5|41320.5|41335.6|41315.6|1
1733160300000|2024-12-02 17:25:00|41333.1|41313.1|41338|41318|41338|41318|41333.1|41313.1|3
1733160310000|2024-12-02 17:25:10|41335.5|41315.5|41335.5|41315.5|41335.5|41315.5|41333|41313|2
1733160330000|2024-12-02 17:25:30|||||||||1
1733160340000|2024-12-02 17:25:40|41338|41318|41340.3|41320.3|41340.3|41320.3|41338|41318|2
1733160350000|2024-12-02 17:25:50|||||||||2
1733160360000|2024-12-02 17:26:00|||||||||2
1733160390000|2024-12-02 17:26:30|||||||||3
1733160400000|2024-12-02 17:26:40|41342.7|41322.7|41343|41323|41343|41323|41342.7|41322.7|3
1733160410000|2024-12-02 17:26:50|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|41345.5|41325.5|0
1733160420000|2024-12-02 17:27:00|41343|41323|41335.3|41315.3|41345.5|41325.5|41335.3|41315.3|4
1733160430000|2024-12-02 17:27:10|41332.8|41312.8|41335.5|41315.5|41335.5|41315.5|41332.8|41312.8|7
1733160450000|2024-12-02 17:27:30|41338|41318|41338|41318|41338|41318|41338|41318|5
1733160460000|2024-12-02 17:27:40|41340.3|41320.3|41340.5|41320.5|41340.5|41320.5|41340.3|41320.3|6
1733160470000|2024-12-02 17:27:50|41342.8|41322.8|41343|41323|41343|41323|41342.8|41322.8|6
1733160480000|2024-12-02 17:28:00|41340.5|41320.5|41338|41318|41340.5|41320.5|41338|41318|4
1733160490000|2024-12-02 17:28:10|41333.1|41313.1|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|3
1733160510000|2024-12-02 17:28:30|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|2
1733160520000|2024-12-02 17:28:40|41325.5|41305.5|41320.5|41300.5|41325.5|41305.5|41320.5|41300.5|5
1733160530000|2024-12-02 17:28:50|||||||||2
1733160540000|2024-12-02 17:29:00|||||||||2
1733160560000|2024-12-02 17:29:20|41318.1|41298.1|41318|41298|41318.1|41298.1|41315.6|41295.6|2
1733160570000|2024-12-02 17:29:30|41315.6|41295.6|41315.5|41295.5|41315.6|41295.6|41315.5|41295.5|3
1733160580000|2024-12-02 17:29:40|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|41320.5|41300.5|12
1733160590000|2024-12-02 17:29:50|||||||||16
1733160600000|2024-12-02 17:30:00|41318.1|41298.1|41310.6|41290.6|41318.3|41298.3|41310.6|41290.6|58
1733160610000|2024-12-02 17:30:10|41313|41293|41315.6|41295.6|41315.6|41295.6|41310.6|41290.6|9
1733160620000|2024-12-02 17:30:20|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|41318.1|41298.1|2
1733160630000|2024-12-02 17:30:30|41320.5|41300.5|41325.3|41305.3|41325.3|41305.3|41320.5|41300.5|4
1733160640000|2024-12-02 17:30:40|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|5
1733160660000|2024-12-02 17:31:00|41330.3|41310.3|41325.6|41305.6|41330.3|41310.3|41325.6|41305.6|8
1733160670000|2024-12-02 17:31:10|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|41325.7|41305.7|2
1733160680000|2024-12-02 17:31:20|||||||||1
1733160690000|2024-12-02 17:31:30|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|41330.5|41310.5|25
1733160700000|2024-12-02 17:31:40|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|41330.7|41310.7|9
1733160710000|2024-12-02 17:31:50|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|0
1733160720000|2024-12-02 17:32:00|41330.5|41310.5|41333.2|41313.2|41333.2|41313.2|41330.5|41310.5|12
1733160730000|2024-12-02 17:32:10|41330.8|41310.8|41330.7|41310.7|41330.8|41310.8|41326|41306|5
1733160750000|2024-12-02 17:32:30|41325.8|41305.8|41328.2|41308.2|41328.2|41308.2|41325.7|41305.7|9
1733160760000|2024-12-02 17:32:40|41330.5|41310.5|41330.7|41310.7|41330.7|41310.7|41330.5|41310.5|1
1733160770000|2024-12-02 17:32:50|41333.2|41313.2|41333.2|41313.2|41333.2|41313.2|41330.7|41310.7|4
1733160780000|2024-12-02 17:33:00|41330.8|41310.8|41328.2|41308.2|41330.8|41310.8|41328.2|41308.2|5
1733160790000|2024-12-02 17:33:10|41325.8|41305.8|41318.5|41298.5|41325.8|41305.8|41318.5|41298.5|4
1733160800000|2024-12-02 17:33:20|41316.1|41296.1|41315.7|41295.7|41316.1|41296.1|41315.7|41295.7|8
1733160810000|2024-12-02 17:33:30|41313.3|41293.3|41310.7|41290.7|41313.3|41293.3|41310.7|41290.7|4
1733160820000|2024-12-02 17:33:40|||||||||2
1733160830000|2024-12-02 17:33:50|||||||||1
1733160840000|2024-12-02 17:34:00|41308.3|41288.3|41305.7|41285.7|41308.3|41288.3|41305.7|41285.7|5
1733160850000|2024-12-02 17:34:10|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|5
1733160860000|2024-12-02 17:34:20|41300.8|41280.8|41300.7|41280.7|41300.8|41280.8|41300.7|41280.7|0
1733160870000|2024-12-02 17:34:30|41298.3|41278.3|41300.7|41280.7|41300.7|41280.7|41298.3|41278.3|3
1733160880000|2024-12-02 17:34:40|||||||||1
1733160890000|2024-12-02 17:34:50|41303.3|41283.3|41308.2|41288.2|41308.2|41288.2|41303.3|41283.3|8
1733160900000|2024-12-02 17:35:00|41308.3|41288.3|41308.3|41288.3|41310.8|41290.8|41308.3|41288.3|9
1733160910000|2024-12-02 17:35:10|||||||||3
1733160920000|2024-12-02 17:35:20|41310.7|41290.7|41310.8|41290.8|41310.8|41290.8|41310.7|41290.7|13
1733160930000|2024-12-02 17:35:30|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|41310.7|41290.7|0
1733160940000|2024-12-02 17:35:40|41313|41293|41313.2|41293.2|41313.2|41293.2|41313|41293|0
1733160950000|2024-12-02 17:35:50|41315.5|41295.5|41320.3|41300.3|41320.3|41300.3|41315.5|41295.5|14
1733160960000|2024-12-02 17:36:00|41318|41298|41318|41298|41318|41298|41318|41298|2
1733160970000|2024-12-02 17:36:10|||||||||6
1733160980000|2024-12-02 17:36:20|41320.5|41300.5|41318|41298|41320.5|41300.5|41318|41298|1
1733161000000|2024-12-02 17:36:40|41317.8|41297.8|41318|41298|41318|41298|41317.8|41297.8|6
1733161010000|2024-12-02 17:36:50|41320.3|41300.3|41323|41303|41323|41303|41320.3|41300.3|4
1733161020000|2024-12-02 17:37:00|41325.3|41305.3|41328|41308|41328|41308|41325.3|41305.3|6
1733161030000|2024-12-02 17:37:10|41325.7|41305.7|41328.2|41308.2|41330.7|41310.7|41325.7|41305.7|8
1733161040000|2024-12-02 17:37:20|41325.8|41305.8|41323.2|41303.2|41325.8|41305.8|41323.2|41303.2|1
1733161050000|2024-12-02 17:37:30|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|41320.7|41300.7|1
1733161060000|2024-12-02 17:37:40|||||||||8
1733161070000|2024-12-02 17:37:50|41323.2|41303.2|41320.7|41300.7|41323.2|41303.2|41320.7|41300.7|0
1733161080000|2024-12-02 17:38:00|41318.2|41298.2|41315.7|41295.7|41318.2|41298.2|41315.7|41295.7|4
1733161090000|2024-12-02 17:38:10|41318.2|41298.2|41318.2|41298.2|41320.7|41300.7|41315.7|41295.7|4
1733161100000|2024-12-02 17:38:20|41320.5|41300.5|41315.8|41295.8|41320.7|41300.7|41315.8|41295.8|7
1733161120000|2024-12-02 17:38:40|||||||||2
1733161130000|2024-12-02 17:38:50|||||||||12
1733161140000|2024-12-02 17:39:00|41311.1|41291.1|41310.8|41290.8|41313.3|41293.3|41310.8|41290.8|3
1733161150000|2024-12-02 17:39:10|41313.2|41293.2|41313.3|41293.3|41313.3|41293.3|41313.2|41293.2|3
1733161160000|2024-12-02 17:39:20|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|41315.8|41295.8|5
1733161170000|2024-12-02 17:39:30|||||||||5
1733161180000|2024-12-02 17:39:40|||||||||1
1733161190000|2024-12-02 17:39:50|||||||||6
1733161200000|2024-12-02 17:40:00|41311|41291|41318.3|41298.3|41318.3|41298.3|41311|41291|21
1733161210000|2024-12-02 17:40:10|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|3
1733161220000|2024-12-02 17:40:20|41323.3|41303.3|41320.8|41300.8|41323.3|41303.3|41320.8|41300.8|1
1733161230000|2024-12-02 17:40:30|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|41318.3|41298.3|5
1733161250000|2024-12-02 17:40:50|41320.7|41300.7|41330.8|41310.8|41330.8|41310.8|41320.7|41300.7|4
1733161260000|2024-12-02 17:41:00|41333.2|41313.2|41330.8|41310.8|41333.3|41313.3|41330.8|41310.8|0
1733161280000|2024-12-02 17:41:20|41328.3|41308.3|41330.8|41310.8|41330.8|41310.8|41328.3|41308.3|7
1733161290000|2024-12-02 17:41:30|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|0
1733161300000|2024-12-02 17:41:40|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|11
1733161320000|2024-12-02 17:42:00|||||||||1
1733161330000|2024-12-02 17:42:10|41328.5|41308.5|41330.8|41310.8|41330.8|41310.8|41328.3|41308.3|8
1733161340000|2024-12-02 17:42:20|41333.2|41313.2|41333.3|41313.3|41333.3|41313.3|41333.2|41313.2|2
1733161370000|2024-12-02 17:42:50|41335.8|41315.8|41338.3|41318.3|41338.3|41318.3|41335.8|41315.8|4
1733161380000|2024-12-02 17:43:00|41336|41316|41336|41316|41336|41316|41336|41316|4
1733161390000|2024-12-02 17:43:10|41335.8|41315.8|41338.3|41318.3|41338.3|41318.3|41335.8|41315.8|9
1733161400000|2024-12-02 17:43:20|41340.7|41320.7|41343.2|41323.2|41343.2|41323.2|41340.7|41320.7|8
1733161410000|2024-12-02 17:43:30|41340.8|41320.8|41338.3|41318.3|41340.8|41320.8|41338.3|41318.3|2
1733161420000|2024-12-02 17:43:40|41340.8|41320.8|41338.3|41318.3|41340.8|41320.8|41335.8|41315.8|5
1733161430000|2024-12-02 17:43:50|41340.8|41320.8|41338.3|41318.3|41340.8|41320.8|41338.3|41318.3|0
1733161440000|2024-12-02 17:44:00|41336|41316|41335.8|41315.8|41336|41316|41335.8|41315.8|6
1733161450000|2024-12-02 17:44:10|41338.2|41318.2|41338.3|41318.3|41338.3|41318.3|41336|41316|1
1733161460000|2024-12-02 17:44:20|41333.7|41313.7|41333.3|41313.3|41333.7|41313.7|41333.3|41313.3|5
1733161470000|2024-12-02 17:44:30|41330.8|41310.8|41333.3|41313.3|41333.3|41313.3|41330.8|41310.8|136
1733161480000|2024-12-02 17:44:40|41333.2|41313.2|41335.8|41315.8|41335.8|41315.8|41330.8|41310.8|4
1733161490000|2024-12-02 17:44:50|41336|41316|41341|41321|41343.3|41323.3|41336|41316|2
1733161500000|2024-12-02 17:45:00|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|13
1733161510000|2024-12-02 17:45:10|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|5
1733161520000|2024-12-02 17:45:20|41336|41316|41336|41316|41336|41316|41333.7|41313.7|3
1733161530000|2024-12-02 17:45:30|41336.2|41316.2|41338.5|41318.5|41338.5|41318.5|41336.2|41316.2|4
1733161540000|2024-12-02 17:45:40|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|41340.8|41320.8|0
1733161550000|2024-12-02 17:45:50|||||||||1
1733161560000|2024-12-02 17:46:00|41341|41321|41341|41321|41341|41321|41341|41321|0
1733161570000|2024-12-02 17:46:10|41343.5|41323.5|41345.8|41325.8|41345.8|41325.8|41343.5|41323.5|4
1733161580000|2024-12-02 17:46:20|41343.5|41323.5|41340.8|41320.8|41343.5|41323.5|41340.8|41320.8|5
1733161590000|2024-12-02 17:46:30|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|4
1733161600000|2024-12-02 17:46:40|41336.2|41316.2|41331|41311|41336.2|41316.2|41331|41311|16
1733161610000|2024-12-02 17:46:50|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|12
1733161630000|2024-12-02 17:47:10|41328.5|41308.5|41330.8|41310.8|41330.8|41310.8|41328.5|41308.5|7
1733161640000|2024-12-02 17:47:20|41328.5|41308.5|41330.8|41310.8|41330.8|41310.8|41328.5|41308.5|8
1733161650000|2024-12-02 17:47:30|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|4
1733161660000|2024-12-02 17:47:40|41330.8|41310.8|41328.5|41308.5|41330.8|41310.8|41326|41306|3
1733161670000|2024-12-02 17:47:50|41330.8|41310.8|41331|41311|41331|41311|41330.8|41310.8|5
1733161680000|2024-12-02 17:48:00|||||||||8
1733161690000|2024-12-02 17:48:10|41333.3|41313.3|41338.3|41318.3|41338.3|41318.3|41333.3|41313.3|5
1733161700000|2024-12-02 17:48:20|41335.8|41315.8|41335.8|41315.8|41338.2|41318.2|41333.5|41313.5|10
1733161710000|2024-12-02 17:48:30|41333.5|41313.5|41338.3|41318.3|41338.3|41318.3|41333.5|41313.5|6
1733161720000|2024-12-02 17:48:40|||||||||7
1733161730000|2024-12-02 17:48:50|||||||||4
1733161740000|2024-12-02 17:49:00|||||||||4
1733161750000|2024-12-02 17:49:10|||||||||13
1733161760000|2024-12-02 17:49:20|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|41335.8|41315.8|6
1733161770000|2024-12-02 17:49:30|41335.9|41315.9|41335.9|41315.9|41335.9|41315.9|41335.9|41315.9|4
1733161780000|2024-12-02 17:49:40|||||||||3
1733161790000|2024-12-02 17:49:50|41333.4|41313.4|41333.4|41313.4|41335.9|41315.9|41333.4|41313.4|8
1733161800000|2024-12-02 17:50:00|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|41330.9|41310.9|10
1733161810000|2024-12-02 17:50:10|||||||||10
1733161820000|2024-12-02 17:50:20|||||||||4
1733161830000|2024-12-02 17:50:30|||||||||4
1733161840000|2024-12-02 17:50:40|41331|41311|41338.2|41318.2|41338.2|41318.2|41331|41311|15
1733161850000|2024-12-02 17:50:50|41340.5|41320.5|41340.7|41320.7|41340.7|41320.7|41338.2|41318.2|12
1733161860000|2024-12-02 17:51:00|41335.9|41315.9|41335.9|41315.9|41340.7|41320.7|41335.9|41315.9|13
1733161870000|2024-12-02 17:51:10|41338.2|41318.2|41333.5|41313.5|41338.2|41318.2|41333.5|41313.5|15
1733161880000|2024-12-02 17:51:20|41328.5|41308.5|41325.7|41305.7|41328.5|41308.5|41323.4|41303.4|13
1733161890000|2024-12-02 17:51:30|41323.4|41303.4|41306.3|41286.3|41323.4|41303.4|41306.3|41286.3|19
1733161900000|2024-12-02 17:51:40|41306.2|41286.2|41306.2|41286.2|41306.2|41286.2|41303.7|41283.7|18
1733161910000|2024-12-02 17:51:50|41303.8|41283.8|41301.2|41281.2|41303.8|41283.8|41301.2|41281.2|2
1733161920000|2024-12-02 17:52:00|41298.8|41278.8|41296.5|41276.5|41298.8|41278.8|41296.2|41276.2|30
1733161930000|2024-12-02 17:52:10|41298.8|41278.8|41301.2|41281.2|41301.2|41281.2|41296.3|41276.3|19
1733161940000|2024-12-02 17:52:20|||||||||7
1733161950000|2024-12-02 17:52:30|41303.5|41283.5|41313.5|41293.5|41313.5|41293.5|41303.5|41283.5|42
1733161960000|2024-12-02 17:52:40|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|11
1733161970000|2024-12-02 17:52:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|7
1733161980000|2024-12-02 17:53:00|41316.2|41296.2|41318.5|41298.5|41318.5|41298.5|41316.2|41296.2|10
1733161990000|2024-12-02 17:53:10|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|9
1733162000000|2024-12-02 17:53:20|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41321.2|41301.2|22
1733162010000|2024-12-02 17:53:30|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|8
1733162020000|2024-12-02 17:53:40|41318.7|41298.7|41318.7|41298.7|41318.7|41298.7|41316.2|41296.2|14
1733162030000|2024-12-02 17:53:50|41318.8|41298.8|41318.7|41298.7|41321.2|41301.2|41318.7|41298.7|18
1733162040000|2024-12-02 17:54:00|||||||||1
1733162050000|2024-12-02 17:54:10|41321.2|41301.2|41316.2|41296.2|41321.2|41301.2|41316.2|41296.2|8
1733162060000|2024-12-02 17:54:20|||||||||2
1733162070000|2024-12-02 17:54:30|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|41313.7|41293.7|10
1733162080000|2024-12-02 17:54:40|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|9
1733162090000|2024-12-02 17:54:50|41313.7|41293.7|41320.9|41300.9|41323.2|41303.2|41313.7|41293.7|321
1733162100000|2024-12-02 17:55:00|41318.5|41298.5|41320.9|41300.9|41320.9|41300.9|41316|41296|14
1733162110000|2024-12-02 17:55:10|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|1
1733162130000|2024-12-02 17:55:30|41325.9|41305.9|41333.2|41313.2|41333.2|41313.2|41325.9|41305.9|15
1733162140000|2024-12-02 17:55:40|||||||||3
1733162150000|2024-12-02 17:55:50|41330.9|41310.9|41331|41311|41331|41311|41330.9|41310.9|32
1733162160000|2024-12-02 17:56:00|||||||||4
1733162170000|2024-12-02 17:56:10|41333.5|41313.5|41338.4|41318.4|41338.4|41318.4|41333.5|41313.5|7
1733162180000|2024-12-02 17:56:20|||||||||7
1733162190000|2024-12-02 17:56:30|41340.9|41320.9|41340.9|41320.9|41340.9|41320.9|41340.9|41320.9|11
1733162200000|2024-12-02 17:56:40|41338.4|41318.4|41340.9|41320.9|41340.9|41320.9|41338.4|41318.4|16
1733162210000|2024-12-02 17:56:50|41336.2|41316.2|41336.2|41316.2|41341.2|41321.2|41336.2|41316.2|23
1733162220000|2024-12-02 17:57:00|||||||||7
1733162230000|2024-12-02 17:57:10|||||||||5
1733162240000|2024-12-02 17:57:20|||||||||4
1733162250000|2024-12-02 17:57:30|||||||||2
1733162260000|2024-12-02 17:57:40|41338.5|41318.5|41341.2|41321.2|41341.2|41321.2|41338.5|41318.5|22
1733162270000|2024-12-02 17:57:50|||||||||4
1733162280000|2024-12-02 17:58:00|41343.5|41323.5|41351.2|41331.2|41351.2|41331.2|41343.5|41323.5|39
1733162290000|2024-12-02 17:58:10|41346.2|41326.2|41341.2|41321.2|41346.2|41326.2|41341.2|41321.2|34
1733162300000|2024-12-02 17:58:20|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41341.2|41321.2|15
1733162310000|2024-12-02 17:58:30|41343.7|41323.7|41346.2|41326.2|41346.2|41326.2|41341.2|41321.2|86
1733162320000|2024-12-02 17:58:40|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|41345.9|41325.9|7
1733162330000|2024-12-02 17:58:50|41341.2|41321.2|41338.5|41318.5|41341.2|41321.2|41338.5|41318.5|26
1733162340000|2024-12-02 17:59:00|41336.2|41316.2|41331|41311|41336.2|41316.2|41326.2|41306.2|64
1733162350000|2024-12-02 17:59:10|41336|41316|41338.5|41318.5|41341|41321|41336|41316|76
1733162360000|2024-12-02 17:59:20|41336|41316|41331.2|41311.2|41336.2|41316.2|41331|41311|63
1733162370000|2024-12-02 17:59:30|||||||||62
1733162380000|2024-12-02 17:59:40|41328.5|41308.5|41326.2|41306.2|41328.5|41308.5|41326.2|41306.2|89
1733162390000|2024-12-02 17:59:50|41328.5|41308.5|41328.7|41308.7|41328.7|41308.7|41328.5|41308.5|66
1733162400000|2024-12-02 18:00:00|41331|41311|41336|41316|41336|41316|41331|41311|17
1733162410000|2024-12-02 18:00:10|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|31
1733162420000|2024-12-02 18:00:20|41338.9|41318.9|41341.2|41321.2|41341.4|41321.4|41338.9|41318.9|2
1733162430000|2024-12-02 18:00:30|41341.4|41321.4|41351.2|41331.2|41351.2|41331.2|41341.4|41321.4|34
1733162440000|2024-12-02 18:00:40|41348.9|41328.9|41351.2|41331.2|41351.2|41331.2|41348.9|41328.9|2
1733162450000|2024-12-02 18:00:50|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|13
1733162460000|2024-12-02 18:01:00|41355.9|41335.9|41356.2|41336.2|41360.9|41340.9|41353.5|41333.5|9
1733162470000|2024-12-02 18:01:10|41358.5|41338.5|41361.2|41341.2|41363.5|41343.5|41358.5|41338.5|23
1733162480000|2024-12-02 18:01:20|41363.5|41343.5|41361.2|41341.2|41363.5|41343.5|41361.2|41341.2|0
1733162490000|2024-12-02 18:01:30|41363.5|41343.5|41361.2|41341.2|41366.2|41346.2|41361.2|41341.2|2
1733162500000|2024-12-02 18:01:40|||||||||8
1733162510000|2024-12-02 18:01:50|41356|41336|41353.5|41333.5|41358.5|41338.5|41353.5|41333.5|28
1733162530000|2024-12-02 18:02:10|41353.7|41333.7|41356.2|41336.2|41356.2|41336.2|41353.7|41333.7|5
1733162550000|2024-12-02 18:02:30|41353.7|41333.7|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|2
1733162580000|2024-12-02 18:03:00|||||||||2
1733162590000|2024-12-02 18:03:10|||||||||5
1733162600000|2024-12-02 18:03:20|41353.7|41333.7|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|4
1733162610000|2024-12-02 18:03:30|41353.5|41333.5|41356.2|41336.2|41356.2|41336.2|41351.2|41331.2|1
1733162640000|2024-12-02 18:04:00|41351.5|41331.5|41353.7|41333.7|41353.7|41333.7|41351.5|41331.5|3
1733162650000|2024-12-02 18:04:10|41356.2|41336.2|41351.2|41331.2|41356.2|41336.2|41351.2|41331.2|4
1733162690000|2024-12-02 18:04:50|||||||||1
1733162700000|2024-12-02 18:05:00|41348.9|41328.9|41346.2|41326.2|41348.9|41328.9|41346.2|41326.2|2
1733162730000|2024-12-02 18:05:30|||||||||123
1733162740000|2024-12-02 18:05:40|41348.5|41328.5|41355.9|41335.9|41355.9|41335.9|41348.5|41328.5|7
1733162760000|2024-12-02 18:06:00|41360.6|41340.6|41360.9|41340.9|41360.9|41340.9|41360.6|41340.6|6
1733162770000|2024-12-02 18:06:10|41363.2|41343.2|41358.4|41338.4|41363.2|41343.2|41358.4|41338.4|12
1733162780000|2024-12-02 18:06:20|41360.7|41340.7|41360.9|41340.9|41360.9|41340.9|41360.7|41340.7|1
1733162790000|2024-12-02 18:06:30|41358.4|41338.4|41355.9|41335.9|41360.9|41340.9|41355.9|41335.9|3
1733162800000|2024-12-02 18:06:40|41353.5|41333.5|41353.4|41333.4|41355.9|41335.9|41353.4|41333.4|2
1733162810000|2024-12-02 18:06:50|41350.9|41330.9|41353.4|41333.4|41353.4|41333.4|41350.9|41330.9|0
1733162820000|2024-12-02 18:07:00|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|41350.9|41330.9|0
1733162840000|2024-12-02 18:07:20|41355.6|41335.6|41355.9|41335.9|41355.9|41335.9|41355.6|41335.6|2
1733162880000|2024-12-02 18:08:00|41360.9|41340.9|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|4
1733162920000|2024-12-02 18:08:40|41363.2|41343.2|41363.2|41343.2|41363.2|41343.2|41363.2|41343.2|1
1733162930000|2024-12-02 18:08:50|41363.4|41343.4|41363.4|41343.4|41365.7|41345.7|41363.4|41343.4|1
1733162940000|2024-12-02 18:09:00|41360.9|41340.9|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|0
1733162980000|2024-12-02 18:09:40|||||||||2
1733162990000|2024-12-02 18:09:50|41358.4|41338.4|41360.9|41340.9|41360.9|41340.9|41358.4|41338.4|0
1733163000000|2024-12-02 18:10:00|41361.1|41341.1|41360.9|41340.9|41363.4|41343.4|41360.9|41340.9|2
1733163010000|2024-12-02 18:10:10|41363.2|41343.2|41363.4|41343.4|41363.4|41343.4|41360.9|41340.9|0
1733163020000|2024-12-02 18:10:20|41360.9|41340.9|41363.4|41343.4|41363.4|41343.4|41360.9|41340.9|1
1733163030000|2024-12-02 18:10:30|41365.9|41345.9|41365.9|41345.9|41365.9|41345.9|41365.9|41345.9|0
1733163080000|2024-12-02 18:11:20|41361.1|41341.1|41365.9|41345.9|41365.9|41345.9|41361.1|41341.1|15
1733163120000|2024-12-02 18:12:00|||||||||1
1733163130000|2024-12-02 18:12:10|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|3
1733163140000|2024-12-02 18:12:20|41363.4|41343.4|41366.1|41346.1|41366.1|41346.1|41363.4|41343.4|2
1733163170000|2024-12-02 18:12:50|||||||||2
1733163180000|2024-12-02 18:13:00|||||||||2
1733163190000|2024-12-02 18:13:10|||||||||4
1733163200000|2024-12-02 18:13:20|41368.4|41348.4|41366.1|41346.1|41368.6|41348.6|41366.1|41346.1|7
1733163210000|2024-12-02 18:13:30|41368.6|41348.6|41366.2|41346.2|41368.6|41348.6|41366.1|41346.1|2
1733163220000|2024-12-02 18:13:40|41368.6|41348.6|41360.9|41340.9|41368.6|41348.6|41360.7|41340.7|25
1733163230000|2024-12-02 18:13:50|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|15
1733163240000|2024-12-02 18:14:00|41360.9|41340.9|41361.1|41341.1|41361.1|41341.1|41358.6|41338.6|6
1733163250000|2024-12-02 18:14:10|||||||||1
1733163290000|2024-12-02 18:14:50|41363.4|41343.4|41363.4|41343.4|41363.4|41343.4|41363.4|41343.4|0
1733163300000|2024-12-02 18:15:00|41365.7|41345.7|41365.9|41345.9|41365.9|41345.9|41365.7|41345.7|2
1733163330000|2024-12-02 18:15:30|||||||||1
1733163340000|2024-12-02 18:15:40|41368.4|41348.4|41368.6|41348.6|41368.6|41348.6|41368.4|41348.4|5
1733163350000|2024-12-02 18:15:50|41366.2|41346.2|41366.1|41346.1|41366.2|41346.2|41361.2|41341.2|4
1733163370000|2024-12-02 18:16:10|41363.6|41343.6|41363.6|41343.6|41366.1|41346.1|41361.1|41341.1|4
1733163380000|2024-12-02 18:16:20|41361.2|41341.2|41361.1|41341.1|41361.2|41341.2|41361.1|41341.1|0
1733163400000|2024-12-02 18:16:40|41360.9|41340.9|41360.9|41340.9|41360.9|41340.9|41360.9|41340.9|13
1733163410000|2024-12-02 18:16:50|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|41361.1|41341.1|1
1733163420000|2024-12-02 18:17:00|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|1
1733163440000|2024-12-02 18:17:20|41353.7|41333.7|41356.1|41336.1|41356.1|41336.1|41353.7|41333.7|0
1733163450000|2024-12-02 18:17:30|41355.9|41335.9|41353.6|41333.6|41355.9|41335.9|41353.6|41333.6|3
1733163460000|2024-12-02 18:17:40|41355.9|41335.9|41353.7|41333.7|41356.1|41336.1|41351.2|41331.2|5
1733163470000|2024-12-02 18:17:50|41355.9|41335.9|41356.1|41336.1|41356.1|41336.1|41355.9|41335.9|0
1733163480000|2024-12-02 18:18:00|41351.4|41331.4|41353.6|41333.6|41353.6|41333.6|41351.4|41331.4|3
1733163500000|2024-12-02 18:18:20|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|0
1733163510000|2024-12-02 18:18:30|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|0
1733163520000|2024-12-02 18:18:40|41355.9|41335.9|41353.6|41333.6|41356.1|41336.1|41353.6|41333.6|0
1733163530000|2024-12-02 18:18:50|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|0
1733163540000|2024-12-02 18:19:00|41351.1|41331.1|41356.1|41336.1|41356.1|41336.1|41351.1|41331.1|3
1733163560000|2024-12-02 18:19:20|||||||||1
1733163590000|2024-12-02 18:19:50|||||||||1
1733163620000|2024-12-02 18:20:20|41353.4|41333.4|41356.1|41336.1|41356.1|41336.1|41353.4|41333.4|4
1733163640000|2024-12-02 18:20:40|41353.6|41333.6|41351.1|41331.1|41353.6|41333.6|41351.1|41331.1|0
1733163650000|2024-12-02 18:20:50|41355.8|41335.8|41356.1|41336.1|41356.1|41336.1|41353.7|41333.7|4
1733163660000|2024-12-02 18:21:00|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|22
1733163670000|2024-12-02 18:21:10|41353.6|41333.6|41355.9|41335.9|41355.9|41335.9|41353.6|41333.6|3
1733163690000|2024-12-02 18:21:30|41356.2|41336.2|41356.1|41336.1|41358.6|41338.6|41356.1|41336.1|1
1733163700000|2024-12-02 18:21:40|41358.6|41338.6|41356.1|41336.1|41358.6|41338.6|41356.1|41336.1|1
1733163710000|2024-12-02 18:21:50|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|2
1733163720000|2024-12-02 18:22:00|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41353.6|41333.6|0
1733163730000|2024-12-02 18:22:10|41358.4|41338.4|41356.1|41336.1|41358.6|41338.6|41353.7|41333.7|7
1733163760000|2024-12-02 18:22:40|41356.2|41336.2|41356.2|41336.2|41358.6|41338.6|41356.2|41336.2|1
1733163770000|2024-12-02 18:22:50|41358.6|41338.6|41361.1|41341.1|41361.1|41341.1|41358.6|41338.6|32
1733163780000|2024-12-02 18:23:00|41358.6|41338.6|41358.6|41338.6|41361.1|41341.1|41358.6|41338.6|0
1733163790000|2024-12-02 18:23:10|||||||||1
1733163800000|2024-12-02 18:23:20|41358.7|41338.7|41366.1|41346.1|41366.1|41346.1|41358.7|41338.7|15
1733163810000|2024-12-02 18:23:30|||||||||5
1733163850000|2024-12-02 18:24:10|||||||||6
1733163860000|2024-12-02 18:24:20|41363.7|41343.7|41363.6|41343.6|41363.7|41343.7|41363.6|41343.6|1
1733163870000|2024-12-02 18:24:30|41365.9|41345.9|41366.1|41346.1|41366.1|41346.1|41363.6|41343.6|0
1733163880000|2024-12-02 18:24:40|41363.7|41343.7|41363.6|41343.6|41363.7|41343.7|41363.6|41343.6|1
1733163890000|2024-12-02 18:24:50|||||||||2
1733163910000|2024-12-02 18:25:10|41361.2|41341.2|41358.7|41338.7|41361.2|41341.2|41358.7|41338.7|6
1733163920000|2024-12-02 18:25:20|41361.2|41341.2|41358.9|41338.9|41361.2|41341.2|41358.7|41338.7|2
1733163930000|2024-12-02 18:25:30|41358.8|41338.8|41356.3|41336.3|41358.8|41338.8|41356.3|41336.3|1
1733163940000|2024-12-02 18:25:40|41353.9|41333.9|41356.3|41336.3|41356.3|41336.3|41353.8|41333.8|0
1733163950000|2024-12-02 18:25:50|41356.1|41336.1|41356.3|41336.3|41356.3|41336.3|41356.1|41336.1|5
1733163960000|2024-12-02 18:26:00|41356.1|41336.1|41353.8|41333.8|41358.4|41338.4|41353.8|41333.8|4
1733163970000|2024-12-02 18:26:10|41353.6|41333.6|41353.6|41333.6|41356.1|41336.1|41351.1|41331.1|4
1733163980000|2024-12-02 18:26:20|41356.1|41336.1|41353.6|41333.6|41356.1|41336.1|41353.6|41333.6|0
1733163990000|2024-12-02 18:26:30|41351.3|41331.3|41353.6|41333.6|41353.6|41333.6|41351.1|41331.1|4
1733164000000|2024-12-02 18:26:40|41355.9|41335.9|41356.1|41336.1|41356.1|41336.1|41353.6|41333.6|6
1733164010000|2024-12-02 18:26:50|41353.8|41333.8|41356.1|41336.1|41356.1|41336.1|41353.6|41333.6|7
1733164020000|2024-12-02 18:27:00|41356.3|41336.3|41356.1|41336.1|41356.3|41336.3|41356.1|41336.1|6
1733164030000|2024-12-02 18:27:10|41358.4|41338.4|41356.1|41336.1|41358.4|41338.4|41356.1|41336.1|6
1733164040000|2024-12-02 18:27:20|||||||||5
1733164050000|2024-12-02 18:27:30|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|4
1733164060000|2024-12-02 18:27:40|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|41351.1|41331.1|2
1733164070000|2024-12-02 18:27:50|||||||||3
1733164110000|2024-12-02 18:28:30|41353.6|41333.6|41353.6|41333.6|41356.1|41336.1|41351.3|41331.3|3
1733164120000|2024-12-02 18:28:40|41355.9|41335.9|41353.6|41333.6|41355.9|41335.9|41353.6|41333.6|1
1733164130000|2024-12-02 18:28:50|41351.3|41331.3|41355.9|41335.9|41356.1|41336.1|41351.3|41331.3|2
1733164140000|2024-12-02 18:29:00|41356.1|41336.1|41356.1|41336.1|41356.1|41336.1|41353.6|41333.6|5
1733164150000|2024-12-02 18:29:10|||||||||1
1733164190000|2024-12-02 18:29:50|||||||||2
1733164210000|2024-12-02 18:30:10|41356.3|41336.3|41356.1|41336.1|41358.6|41338.6|41356.1|41336.1|2
1733164220000|2024-12-02 18:30:20|||||||||1
1733164250000|2024-12-02 18:30:50|||||||||1
1733164260000|2024-12-02 18:31:00|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|12
1733164270000|2024-12-02 18:31:10|||||||||14
1733164310000|2024-12-02 18:31:50|||||||||2
1733164330000|2024-12-02 18:32:10|41351.1|41331.1|41356.1|41336.1|41356.1|41336.1|41351.1|41331.1|4
1733164350000|2024-12-02 18:32:30|41353.6|41333.6|41351.1|41331.1|41353.6|41333.6|41351.1|41331.1|2
1733164360000|2024-12-02 18:32:40|41348.8|41328.8|41351.1|41331.1|41351.1|41331.1|41348.6|41328.6|12
1733164370000|2024-12-02 18:32:50|||||||||5
1733164400000|2024-12-02 18:33:20|||||||||1
1733164430000|2024-12-02 18:33:50|||||||||2
1733164440000|2024-12-02 18:34:00|||||||||1
1733164460000|2024-12-02 18:34:20|41348.6|41328.6|41345.9|41325.9|41348.6|41328.6|41345.9|41325.9|17
1733164470000|2024-12-02 18:34:30|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|41343.4|41323.4|1
1733164480000|2024-12-02 18:34:40|41345.9|41325.9|41345.8|41325.8|41346|41326|41343.5|41323.5|6
1733164490000|2024-12-02 18:34:50|41343.6|41323.6|41343.6|41323.6|41346|41326|41343.5|41323.5|3
1733164500000|2024-12-02 18:35:00|41343.5|41323.5|41346|41326|41346|41326|41343.5|41323.5|0
1733164510000|2024-12-02 18:35:10|||||||||2
1733164520000|2024-12-02 18:35:20|||||||||1
1733164530000|2024-12-02 18:35:30|||||||||2
1733164540000|2024-12-02 18:35:40|41343.6|41323.6|41341.1|41321.1|41343.6|41323.6|41341.1|41321.1|3
1733164560000|2024-12-02 18:36:00|41338.6|41318.6|41341|41321|41341|41321|41338.6|41318.6|13
1733164570000|2024-12-02 18:36:10|41338.6|41318.6|41341|41321|41341|41321|41338.6|41318.6|2
1733164580000|2024-12-02 18:36:20|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|41338.6|41318.6|2
1733164590000|2024-12-02 18:36:30|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|1
1733164610000|2024-12-02 18:36:50|||||||||1
1733164640000|2024-12-02 18:37:20|41341|41321|41341|41321|41341|41321|41341|41321|2
1733164680000|2024-12-02 18:38:00|41336.1|41316.1|41333.8|41313.8|41336.1|41316.1|41333.8|41313.8|23
1733164690000|2024-12-02 18:38:10|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|1
1733164710000|2024-12-02 18:38:30|41336|41316|41333.5|41313.5|41336.1|41316.1|41333.5|41313.5|7
1733164720000|2024-12-02 18:38:40|41336.1|41316.1|41331.1|41311.1|41336.1|41316.1|41331.1|41311.1|0
1733164750000|2024-12-02 18:39:10|||||||||2
1733164760000|2024-12-02 18:39:20|||||||||1
1733164780000|2024-12-02 18:39:40|41333.5|41313.5|41331.1|41311.1|41333.5|41313.5|41331.1|41311.1|3
1733164810000|2024-12-02 18:40:10|41331|41311|41331|41311|41331|41311|41331|41311|3
1733164820000|2024-12-02 18:40:20|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41323.6|41303.6|1
1733164830000|2024-12-02 18:40:30|||||||||2
1733164860000|2024-12-02 18:41:00|||||||||1
1733164870000|2024-12-02 18:41:10|||||||||3
1733164880000|2024-12-02 18:41:20|||||||||1
1733164890000|2024-12-02 18:41:30|||||||||4
1733164900000|2024-12-02 18:41:40|41328.5|41308.5|41328.6|41308.6|41328.6|41308.6|41328.5|41308.5|5
1733164910000|2024-12-02 18:41:50|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|1
1733164940000|2024-12-02 18:42:20|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|41328.6|41308.6|2
1733164980000|2024-12-02 18:43:00|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|3
1733165000000|2024-12-02 18:43:20|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41331.3|41311.3|1
1733165010000|2024-12-02 18:43:30|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|41331.1|41311.1|33
1733165020000|2024-12-02 18:43:40|41326.1|41306.1|41323.8|41303.8|41326.1|41306.1|41323.8|41303.8|2
1733165030000|2024-12-02 18:43:50|41326.1|41306.1|41321.5|41301.5|41326.1|41306.1|41321.5|41301.5|0
1733165040000|2024-12-02 18:44:00|41323.8|41303.8|41323.6|41303.6|41323.8|41303.8|41321.3|41301.3|0
1733165050000|2024-12-02 18:44:10|||||||||1
1733165060000|2024-12-02 18:44:20|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|2
1733165070000|2024-12-02 18:44:30|41323.6|41303.6|41321.1|41301.1|41323.6|41303.6|41321.1|41301.1|0
1733165080000|2024-12-02 18:44:40|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|4
1733165090000|2024-12-02 18:44:50|||||||||2
1733165110000|2024-12-02 18:45:10|41321|41301|41321.1|41301.1|41321.1|41301.1|41321|41301|2
1733165130000|2024-12-02 18:45:30|41323.6|41303.6|41326.1|41306.1|41326.1|41306.1|41323.6|41303.6|3
1733165140000|2024-12-02 18:45:40|41341|41321|41341|41321|41341|41321|41341|41321|76
1733165160000|2024-12-02 18:46:00|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|41338.3|41318.3|10
1733165180000|2024-12-02 18:46:20|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|2
1733165200000|2024-12-02 18:46:40|41343.3|41323.3|41343.3|41323.3|41343.3|41323.3|41343.3|41323.3|3
1733165220000|2024-12-02 18:47:00|||||||||2
1733165230000|2024-12-02 18:47:10|41341|41321|41341|41321|41341|41321|41341|41321|1
1733165250000|2024-12-02 18:47:30|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|41343.5|41323.5|1
1733165280000|2024-12-02 18:48:00|41341.1|41321.1|41341|41321|41341.1|41321.1|41341|41321|0
1733165290000|2024-12-02 18:48:10|41343.5|41323.5|41346|41326|41346|41326|41343.5|41323.5|1
1733165300000|2024-12-02 18:48:20|||||||||1
1733165320000|2024-12-02 18:48:40|41343.5|41323.5|41341|41321|41343.5|41323.5|41341|41321|4
1733165340000|2024-12-02 18:49:00|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|1
1733165350000|2024-12-02 18:49:10|41340.8|41320.8|41338.5|41318.5|41341|41321|41338.5|41318.5|1
1733165370000|2024-12-02 18:49:30|||||||||2
1733165380000|2024-12-02 18:49:40|41340.8|41320.8|41338.5|41318.5|41340.8|41320.8|41338.5|41318.5|0
1733165390000|2024-12-02 18:49:50|41343.2|41323.2|41343.3|41323.3|41343.3|41323.3|41341|41321|8
1733165400000|2024-12-02 18:50:00|41341|41321|41343.3|41323.3|41343.3|41323.3|41340.8|41320.8|0
1733165410000|2024-12-02 18:50:10|41345.7|41325.7|41345.8|41325.8|41345.8|41325.8|41345.7|41325.7|0
1733165420000|2024-12-02 18:50:20|41348.3|41328.3|41348.3|41328.3|41348.3|41328.3|41348.3|41328.3|1
1733165430000|2024-12-02 18:50:30|41346|41326|41348.3|41328.3|41348.3|41328.3|41346|41326|0
1733165440000|2024-12-02 18:50:40|41348.5|41328.5|41348.5|41328.5|41348.5|41328.5|41348.5|41328.5|0
1733165450000|2024-12-02 18:50:50|||||||||1
1733165460000|2024-12-02 18:51:00|41351|41331|41351|41331|41351|41331|41351|41331|1
1733165470000|2024-12-02 18:51:10|41353.5|41333.5|41356|41336|41356|41336|41353.5|41333.5|2
1733165480000|2024-12-02 18:51:20|41353.6|41333.6|41355.8|41335.8|41355.8|41335.8|41353.5|41333.5|0
1733165490000|2024-12-02 18:51:30|41356|41336|41358.5|41338.5|41358.5|41338.5|41356|41336|6
1733165500000|2024-12-02 18:51:40|41353.6|41333.6|41353.5|41333.5|41356|41336|41353.5|41333.5|2
1733165510000|2024-12-02 18:51:50|41356|41336|41356|41336|41356|41336|41356|41336|0
1733165520000|2024-12-02 18:52:00|41353.6|41333.6|41353.5|41333.5|41356|41336|41353.5|41333.5|0
1733165540000|2024-12-02 18:52:20|41356|41336|41356|41336|41356|41336|41356|41336|2
1733165590000|2024-12-02 18:53:10|||||||||2
1733165600000|2024-12-02 18:53:20|||||||||2
1733165620000|2024-12-02 18:53:40|||||||||1
1733165660000|2024-12-02 18:54:20|41353.5|41333.5|41356|41336|41356|41336|41353.5|41333.5|1
1733165670000|2024-12-02 18:54:30|41353.7|41333.7|41353.5|41333.5|41353.7|41333.7|41353.5|41333.5|5
1733165680000|2024-12-02 18:54:40|41356|41336|41353.5|41333.5|41356|41336|41353.5|41333.5|0
1733165690000|2024-12-02 18:54:50|41356|41336|41356|41336|41356|41336|41356|41336|1
1733165700000|2024-12-02 18:55:00|41358.3|41338.3|41360.7|41340.7|41360.8|41340.8|41358.3|41338.3|40
1733165710000|2024-12-02 18:55:10|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|0
1733165820000|2024-12-02 18:57:00|41358.3|41338.3|41360.8|41340.8|41360.8|41340.8|41358.3|41338.3|2
1733165830000|2024-12-02 18:57:10|41358.5|41338.5|41358.3|41338.3|41358.5|41338.5|41358.3|41338.3|0
1733165840000|2024-12-02 18:57:20|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|41358.3|41338.3|0
1733165880000|2024-12-02 18:58:00|41363.2|41343.2|41360.8|41340.8|41363.2|41343.2|41360.8|41340.8|6
1733165890000|2024-12-02 18:58:10|41363.3|41343.3|41360.8|41340.8|41363.3|41343.3|41360.8|41340.8|3
1733165910000|2024-12-02 18:58:30|41363.2|41343.2|41363.3|41343.3|41363.3|41343.3|41363.2|41343.2|1
1733165930000|2024-12-02 18:58:50|41360.8|41340.8|41360.8|41340.8|41361|41341|41360.8|41340.8|2
1733165940000|2024-12-02 18:59:00|41363.5|41343.5|41363.3|41343.3|41363.5|41343.5|41363.3|41343.3|1
1733165950000|2024-12-02 18:59:10|41361|41341|41360.8|41340.8|41361|41341|41360.8|41340.8|2
1733165960000|2024-12-02 18:59:20|41363.2|41343.2|41360.8|41340.8|41363.3|41343.3|41360.8|41340.8|1
1733165970000|2024-12-02 18:59:30|||||||||1
1733165990000|2024-12-02 18:59:50|41356.2|41336.2|41355.8|41335.8|41356.2|41336.2|41355.8|41335.8|12
1733166010000|2024-12-02 19:00:10|||||||||13
1733166030000|2024-12-02 19:00:30|||||||||4
1733166050000|2024-12-02 19:00:50|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|41360.8|41340.8|2
1733166060000|2024-12-02 19:01:00|41365.8|41345.8|41368.3|41348.3|41370.7|41350.7|41365.8|41345.8|11
1733166080000|2024-12-02 19:01:20|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|1
1733166090000|2024-12-02 19:01:30|41373.3|41353.3|41373.3|41353.3|41373.3|41353.3|41373.3|41353.3|0
1733166110000|2024-12-02 19:01:50|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|41375.8|41355.8|13
1733166130000|2024-12-02 19:02:10|41375.9|41355.9|41375.9|41355.9|41378.4|41358.4|41375.9|41355.9|9
1733166140000|2024-12-02 19:02:20|41378.2|41358.2|41378.4|41358.4|41378.4|41358.4|41375.9|41355.9|3
1733166160000|2024-12-02 19:02:40|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|3
1733166170000|2024-12-02 19:02:50|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|6
1733166190000|2024-12-02 19:03:10|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|41380.9|41360.9|1
1733166200000|2024-12-02 19:03:20|||||||||2
1733166210000|2024-12-02 19:03:30|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|1
1733166220000|2024-12-02 19:03:40|41385.9|41365.9|41388.4|41368.4|41388.4|41368.4|41385.9|41365.9|0
1733166240000|2024-12-02 19:04:00|41390.7|41370.7|41390.9|41370.9|41390.9|41370.9|41390.7|41370.7|2
1733166250000|2024-12-02 19:04:10|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|41393.2|41373.2|0
1733166260000|2024-12-02 19:04:20|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|0
1733166270000|2024-12-02 19:04:30|41391|41371|41395.9|41375.9|41395.9|41375.9|41391|41371|15
1733166280000|2024-12-02 19:04:40|41393.4|41373.4|41393.4|41373.4|41393.4|41373.4|41390.9|41370.9|2
1733166290000|2024-12-02 19:04:50|41391|41371|41390.9|41370.9|41391|41371|41390.9|41370.9|0
1733166300000|2024-12-02 19:05:00|41388.5|41368.5|41390.9|41370.9|41390.9|41370.9|41388.4|41368.4|0
1733166310000|2024-12-02 19:05:10|||||||||5
1733166320000|2024-12-02 19:05:20|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|4
1733166330000|2024-12-02 19:05:30|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|0
1733166340000|2024-12-02 19:05:40|41386|41366|41388.5|41368.5|41388.5|41368.5|41386|41366|1
1733166370000|2024-12-02 19:06:10|41386|41366|41388.5|41368.5|41388.5|41368.5|41386|41366|0
1733166380000|2024-12-02 19:06:20|41386|41366|41388.5|41368.5|41388.5|41368.5|41386|41366|0
1733166390000|2024-12-02 19:06:30|41386.2|41366.2|41388.5|41368.5|41388.5|41368.5|41386.2|41366.2|2
1733166400000|2024-12-02 19:06:40|41386|41366|41388.5|41368.5|41388.5|41368.5|41386|41366|0
1733166410000|2024-12-02 19:06:50|41386.2|41366.2|41390.9|41370.9|41390.9|41370.9|41386|41366|5
1733166420000|2024-12-02 19:07:00|||||||||1
1733166430000|2024-12-02 19:07:10|||||||||1
1733166480000|2024-12-02 19:08:00|||||||||1
1733166520000|2024-12-02 19:08:40|41388.5|41368.5|41391|41371|41391|41371|41388.5|41368.5|5
1733166530000|2024-12-02 19:08:50|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|1
1733166540000|2024-12-02 19:09:00|41396|41376|41393.5|41373.5|41396|41376|41393.5|41373.5|1
1733166550000|2024-12-02 19:09:10|41395.9|41375.9|41393.5|41373.5|41396|41376|41393.5|41373.5|0
1733166560000|2024-12-02 19:09:20|41391|41371|41391|41371|41391|41371|41391|41371|0
1733166570000|2024-12-02 19:09:30|||||||||1
1733166580000|2024-12-02 19:09:40|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|13
1733166590000|2024-12-02 19:09:50|41386|41366|41383.5|41363.5|41386|41366|41383.5|41363.5|11
1733166610000|2024-12-02 19:10:10|||||||||1
1733166620000|2024-12-02 19:10:20|41386|41366|41386|41366|41386|41366|41386|41366|7
1733166630000|2024-12-02 19:10:30|||||||||3
1733166660000|2024-12-02 19:11:00|||||||||1
1733166700000|2024-12-02 19:11:40|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|41388.5|41368.5|1
1733166710000|2024-12-02 19:11:50|41386|41366|41386|41366|41388.5|41368.5|41386|41366|0
1733166720000|2024-12-02 19:12:00|41388.4|41368.4|41388.5|41368.5|41388.5|41368.5|41388.4|41368.4|0
1733166740000|2024-12-02 19:12:20|41386.2|41366.2|41388.5|41368.5|41388.5|41368.5|41386|41366|0
1733166770000|2024-12-02 19:12:50|||||||||1
1733166780000|2024-12-02 19:13:00|41390.9|41370.9|41391|41371|41391|41371|41390.9|41370.9|0
1733166800000|2024-12-02 19:13:20|||||||||2
1733166810000|2024-12-02 19:13:30|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|41393.5|41373.5|4
1733166830000|2024-12-02 19:13:50|41396|41376|41396|41376|41396|41376|41396|41376|4
1733166840000|2024-12-02 19:14:00|41396.2|41376.2|41398.5|41378.5|41398.5|41378.5|41396|41376|1
1733166860000|2024-12-02 19:14:20|41396.2|41376.2|41398.5|41378.5|41398.5|41378.5|41396.2|41376.2|1
1733166870000|2024-12-02 19:14:30|41401|41381|41401|41381|41401|41381|41401|41381|0
1733166880000|2024-12-02 19:14:40|41396.4|41376.4|41396|41376|41396.4|41376.4|41396|41376|26
1733166890000|2024-12-02 19:14:50|||||||||3
1733166900000|2024-12-02 19:15:00|41396.2|41376.2|41403.5|41383.5|41403.5|41383.5|41396.2|41376.2|5
1733166910000|2024-12-02 19:15:10|41405.9|41385.9|41406|41386|41408.4|41388.4|41405.9|41385.9|3
1733166920000|2024-12-02 19:15:20|41408.4|41388.4|41406|41386|41408.4|41388.4|41406|41386|0
1733166930000|2024-12-02 19:15:30|41405.9|41385.9|41406|41386|41408.4|41388.4|41405.9|41385.9|1
1733166940000|2024-12-02 19:15:40|41408.2|41388.2|41408.5|41388.5|41408.5|41388.5|41408.2|41388.2|2
1733166950000|2024-12-02 19:15:50|41410.9|41390.9|41411|41391|41411|41391|41410.9|41390.9|3
1733166960000|2024-12-02 19:16:00|||||||||2
1733166980000|2024-12-02 19:16:20|41410.9|41390.9|41408.5|41388.5|41410.9|41390.9|41408.5|41388.5|34
1733166990000|2024-12-02 19:16:30|41410.9|41390.9|41406|41386|41410.9|41390.9|41406|41386|39
1733167000000|2024-12-02 19:16:40|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|11
1733167010000|2024-12-02 19:16:50|41403.5|41383.5|41403.4|41383.4|41403.5|41383.5|41403.4|41383.4|8
1733167020000|2024-12-02 19:17:00|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|2
1733167040000|2024-12-02 19:17:20|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41408.4|41388.4|2
1733167050000|2024-12-02 19:17:30|||||||||1
1733167090000|2024-12-02 19:18:10|41413.4|41393.4|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|10
1733167100000|2024-12-02 19:18:20|41415.7|41395.7|41415.9|41395.9|41415.9|41395.9|41415.7|41395.7|0
1733167110000|2024-12-02 19:18:30|41413.5|41393.5|41413.4|41393.4|41413.5|41393.5|41411|41391|1
1733167120000|2024-12-02 19:18:40|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|0
1733167130000|2024-12-02 19:18:50|41413.5|41393.5|41413.4|41393.4|41413.5|41393.5|41413.4|41393.4|1
1733167140000|2024-12-02 19:19:00|41411|41391|41410.9|41390.9|41411|41391|41410.9|41390.9|0
1733167150000|2024-12-02 19:19:10|||||||||1
1733167170000|2024-12-02 19:19:30|41408.5|41388.5|41408.4|41388.4|41408.5|41388.5|41408.4|41388.4|1
1733167180000|2024-12-02 19:19:40|41410.7|41390.7|41410.9|41390.9|41410.9|41390.9|41410.7|41390.7|1
1733167190000|2024-12-02 19:19:50|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41408.4|41388.4|7
1733167200000|2024-12-02 19:20:00|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41410.9|41390.9|2
1733167210000|2024-12-02 19:20:10|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|0
1733167220000|2024-12-02 19:20:20|||||||||3
1733167230000|2024-12-02 19:20:30|41408.6|41388.6|41408.4|41388.4|41408.6|41388.6|41408.4|41388.4|0
1733167270000|2024-12-02 19:21:10|41406.1|41386.1|41403.4|41383.4|41406.1|41386.1|41403.4|41383.4|2
1733167280000|2024-12-02 19:21:20|41405.9|41385.9|41403.4|41383.4|41405.9|41385.9|41403.4|41383.4|1
1733167290000|2024-12-02 19:21:30|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|0
1733167300000|2024-12-02 19:21:40|||||||||1
1733167320000|2024-12-02 19:22:00|41403.4|41383.4|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|2
1733167330000|2024-12-02 19:22:10|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|1
1733167340000|2024-12-02 19:22:20|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|41405.9|41385.9|0
1733167350000|2024-12-02 19:22:30|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|2
1733167390000|2024-12-02 19:23:10|||||||||1
1733167400000|2024-12-02 19:23:20|41408.6|41388.6|41410.9|41390.9|41410.9|41390.9|41408.6|41388.6|1
1733167410000|2024-12-02 19:23:30|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|3
1733167420000|2024-12-02 19:23:40|41413.6|41393.6|41415.9|41395.9|41415.9|41395.9|41413.6|41393.6|2
1733167430000|2024-12-02 19:23:50|41413.4|41393.4|41415.9|41395.9|41415.9|41395.9|41413.4|41393.4|0
1733167440000|2024-12-02 19:24:00|41413.4|41393.4|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|0
1733167490000|2024-12-02 19:24:50|41411.1|41391.1|41410.9|41390.9|41411.1|41391.1|41410.9|41390.9|12
1733167500000|2024-12-02 19:25:00|41413.4|41393.4|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|0
1733167510000|2024-12-02 19:25:10|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|2
1733167520000|2024-12-02 19:25:20|||||||||1
1733167530000|2024-12-02 19:25:30|41418.4|41398.4|41420.9|41400.9|41420.9|41400.9|41418.4|41398.4|6
1733167540000|2024-12-02 19:25:40|41418.6|41398.6|41418.4|41398.4|41418.6|41398.6|41418.4|41398.4|0
1733167560000|2024-12-02 19:26:00|||||||||2
1733167580000|2024-12-02 19:26:20|||||||||1
1733167590000|2024-12-02 19:26:30|41416.1|41396.1|41415.9|41395.9|41416.1|41396.1|41415.9|41395.9|0
1733167600000|2024-12-02 19:26:40|||||||||1
1733167630000|2024-12-02 19:27:10|||||||||1
1733167680000|2024-12-02 19:28:00|||||||||5
1733167690000|2024-12-02 19:28:10|41413.4|41393.4|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|1
1733167700000|2024-12-02 19:28:20|41415.9|41395.9|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|0
1733167710000|2024-12-02 19:28:30|41415.9|41395.9|41413.4|41393.4|41415.9|41395.9|41413.4|41393.4|0
1733167720000|2024-12-02 19:28:40|41415.9|41395.9|41415.7|41395.7|41415.9|41395.9|41413.4|41393.4|0
1733167730000|2024-12-02 19:28:50|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|0
1733167740000|2024-12-02 19:29:00|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|3
1733167760000|2024-12-02 19:29:20|41416.1|41396.1|41420.9|41400.9|41420.9|41400.9|41416.1|41396.1|2
1733167780000|2024-12-02 19:29:40|41418.6|41398.6|41418.4|41398.4|41418.6|41398.6|41418.4|41398.4|0
1733167790000|2024-12-02 19:29:50|41420.9|41400.9|41418.4|41398.4|41420.9|41400.9|41416.1|41396.1|9
1733167800000|2024-12-02 19:30:00|41420.7|41400.7|41420.9|41400.9|41420.9|41400.9|41418.4|41398.4|11
1733167810000|2024-12-02 19:30:10|||||||||5
1733167830000|2024-12-02 19:30:30|||||||||21
1733167840000|2024-12-02 19:30:40|41418.6|41398.6|41418.4|41398.4|41418.6|41398.6|41418.4|41398.4|1
1733167850000|2024-12-02 19:30:50|||||||||2
1733167860000|2024-12-02 19:31:00|41420.8|41400.8|41420.9|41400.9|41420.9|41400.9|41420.8|41400.8|6
1733167910000|2024-12-02 19:31:50|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|1
1733167930000|2024-12-02 19:32:10|41425.8|41405.8|41425.9|41405.9|41425.9|41405.9|41425.8|41405.8|6
1733167940000|2024-12-02 19:32:20|41430.6|41410.6|41430.9|41410.9|41430.9|41410.9|41430.6|41410.6|4
1733167950000|2024-12-02 19:32:30|41433.3|41413.3|41433.4|41413.4|41433.4|41413.4|41431.1|41411.1|6
1733167980000|2024-12-02 19:33:00|41431.1|41411.1|41430.9|41410.9|41431.1|41411.1|41430.9|41410.9|4
1733167990000|2024-12-02 19:33:10|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|0
1733168020000|2024-12-02 19:33:40|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|1
1733168040000|2024-12-02 19:34:00|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|1
1733168090000|2024-12-02 19:34:50|||||||||7
1733168120000|2024-12-02 19:35:20|41435.9|41415.9|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|17
1733168130000|2024-12-02 19:35:30|41438.3|41418.3|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|3
1733168140000|2024-12-02 19:35:40|41436.1|41416.1|41438.4|41418.4|41438.4|41418.4|41436.1|41416.1|1
1733168150000|2024-12-02 19:35:50|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1733168160000|2024-12-02 19:36:00|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|1
1733168170000|2024-12-02 19:36:10|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|3
1733168180000|2024-12-02 19:36:20|||||||||2
1733168190000|2024-12-02 19:36:30|41441.1|41421.1|41445.9|41425.9|41445.9|41425.9|41441.1|41421.1|17
1733168200000|2024-12-02 19:36:40|41448.4|41428.4|41445.9|41425.9|41448.4|41428.4|41445.9|41425.9|4
1733168210000|2024-12-02 19:36:50|||||||||1
1733168220000|2024-12-02 19:37:00|41443.4|41423.4|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|1
1733168260000|2024-12-02 19:37:40|41446.1|41426.1|41448.4|41428.4|41448.4|41428.4|41446.1|41426.1|3
1733168270000|2024-12-02 19:37:50|41450.9|41430.9|41455.9|41435.9|41455.9|41435.9|41450.9|41430.9|38
1733168280000|2024-12-02 19:38:00|41458.4|41438.4|41455.9|41435.9|41458.4|41438.4|41455.9|41435.9|3
1733168290000|2024-12-02 19:38:10|||||||||2
1733168300000|2024-12-02 19:38:20|41455.8|41435.8|41453.4|41433.4|41455.8|41435.8|41453.4|41433.4|1
1733168310000|2024-12-02 19:38:30|41453.3|41433.3|41450.9|41430.9|41453.3|41433.3|41450.9|41430.9|2
1733168320000|2024-12-02 19:38:40|41453.3|41433.3|41448.4|41428.4|41453.4|41433.4|41448.4|41428.4|33
1733168330000|2024-12-02 19:38:50|41448.6|41428.6|41445.9|41425.9|41448.6|41428.6|41445.9|41425.9|15
1733168340000|2024-12-02 19:39:00|41443.6|41423.6|41443.4|41423.4|41443.6|41423.6|41443.4|41423.4|32
1733168350000|2024-12-02 19:39:10|41441.1|41421.1|41438.6|41418.6|41441.1|41421.1|41438.6|41418.6|2
1733168360000|2024-12-02 19:39:20|41440.9|41420.9|41435.9|41415.9|41440.9|41420.9|41435.9|41415.9|13
1733168370000|2024-12-02 19:39:30|41433.6|41413.6|41435.9|41415.9|41435.9|41415.9|41433.6|41413.6|1
1733168380000|2024-12-02 19:39:40|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|0
1733168390000|2024-12-02 19:39:50|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|5
1733168400000|2024-12-02 19:40:00|41428.8|41408.8|41428.4|41408.4|41428.8|41408.8|41428.4|41408.4|6
1733168410000|2024-12-02 19:40:10|41426.1|41406.1|41423.4|41403.4|41426.1|41406.1|41423.4|41403.4|2
1733168420000|2024-12-02 19:40:20|41421.1|41401.1|41420.9|41400.9|41421.1|41401.1|41420.9|41400.9|2
1733168440000|2024-12-02 19:40:40|||||||||2
1733168450000|2024-12-02 19:40:50|41423.4|41403.4|41425.8|41405.8|41425.8|41405.8|41420.9|41400.9|2
1733168460000|2024-12-02 19:41:00|41425.9|41405.9|41428.3|41408.3|41428.3|41408.3|41425.9|41405.9|1
1733168510000|2024-12-02 19:41:50|41428.4|41408.4|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|0
1733168520000|2024-12-02 19:42:00|41428.3|41408.3|41428.6|41408.6|41430.9|41410.9|41428.3|41408.3|2
1733168530000|2024-12-02 19:42:10|41426.1|41406.1|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|2
1733168540000|2024-12-02 19:42:20|41428.3|41408.3|41430.9|41410.9|41430.9|41410.9|41428.3|41408.3|3
1733168550000|2024-12-02 19:42:30|||||||||1
1733168560000|2024-12-02 19:42:40|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|2
1733168580000|2024-12-02 19:43:00|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|0
1733168590000|2024-12-02 19:43:10|||||||||1
1733168600000|2024-12-02 19:43:20|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|5
1733168610000|2024-12-02 19:43:30|41438.6|41418.6|41450.9|41430.9|41450.9|41430.9|41438.6|41418.6|107
1733168620000|2024-12-02 19:43:40|41451.1|41431.1|41448.6|41428.6|41453.4|41433.4|41448.6|41428.6|9
1733168640000|2024-12-02 19:44:00|41450.9|41430.9|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|0
1733168660000|2024-12-02 19:44:20|||||||||4
1733168670000|2024-12-02 19:44:30|41455.8|41435.8|41455.9|41435.9|41455.9|41435.9|41455.8|41435.8|0
1733168680000|2024-12-02 19:44:40|41453.6|41433.6|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|1
1733168700000|2024-12-02 19:45:00|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|1
1733168710000|2024-12-02 19:45:10|41453.3|41433.3|41453.3|41433.3|41453.4|41433.4|41450.9|41430.9|1
1733168720000|2024-12-02 19:45:20|41455.8|41435.8|41455.9|41435.9|41455.9|41435.9|41455.8|41435.8|0
1733168730000|2024-12-02 19:45:30|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|11
1733168740000|2024-12-02 19:45:40|41450.9|41430.9|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|2
1733168750000|2024-12-02 19:45:50|||||||||1
1733168760000|2024-12-02 19:46:00|||||||||3
1733168770000|2024-12-02 19:46:10|41451.1|41431.1|41455.8|41435.8|41455.8|41435.8|41451.1|41431.1|11
1733168790000|2024-12-02 19:46:30|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|1
1733168800000|2024-12-02 19:46:40|41458.3|41438.3|41458.3|41438.3|41458.3|41438.3|41455.9|41435.9|0
1733168810000|2024-12-02 19:46:50|||||||||4
1733168820000|2024-12-02 19:47:00|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|1
1733168830000|2024-12-02 19:47:10|41458.3|41438.3|41455.9|41435.9|41458.3|41438.3|41455.9|41435.9|2
1733168840000|2024-12-02 19:47:20|||||||||1
1733168850000|2024-12-02 19:47:30|41456|41436|41456|41436|41456|41436|41456|41436|1
1733168880000|2024-12-02 19:48:00|41453.6|41433.6|41453.5|41433.5|41453.6|41433.6|41453.5|41433.5|1
1733168890000|2024-12-02 19:48:10|41451.1|41431.1|41451|41431|41451.1|41431.1|41451|41431|1
1733168900000|2024-12-02 19:48:20|||||||||1
1733168940000|2024-12-02 19:49:00|41446|41426|41446|41426|41446|41426|41446|41426|4
1733168960000|2024-12-02 19:49:20|41441.1|41421.1|41438.8|41418.8|41441.1|41421.1|41438.8|41418.8|5
1733168970000|2024-12-02 19:49:30|41438.6|41418.6|41441.1|41421.1|41441.1|41421.1|41438.6|41418.6|1
1733168990000|2024-12-02 19:49:50|41438.6|41418.6|41436.1|41416.1|41438.6|41418.6|41436.1|41416.1|5
1733169000000|2024-12-02 19:50:00|||||||||2
1733169010000|2024-12-02 19:50:10|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|2
1733169030000|2024-12-02 19:50:30|41431.3|41411.3|41433.6|41413.6|41433.6|41413.6|41431.3|41411.3|0
1733169040000|2024-12-02 19:50:40|41433.5|41413.5|41428.6|41408.6|41433.5|41413.5|41428.6|41408.6|1
1733169050000|2024-12-02 19:50:50|41428.5|41408.5|41428.6|41408.6|41428.6|41408.6|41426.1|41406.1|1
1733169070000|2024-12-02 19:51:10|||||||||3
1733169080000|2024-12-02 19:51:20|41426.3|41406.3|41426.1|41406.1|41426.3|41406.3|41426.1|41406.1|0
1733169100000|2024-12-02 19:51:40|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|5
1733169110000|2024-12-02 19:51:50|||||||||1
1733169140000|2024-12-02 19:52:20|41426.3|41406.3|41426.1|41406.1|41426.3|41406.3|41426.1|41406.1|2
1733169150000|2024-12-02 19:52:30|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|3
1733169160000|2024-12-02 19:52:40|41426.3|41406.3|41426.1|41406.1|41426.3|41406.3|41426.1|41406.1|0
1733169170000|2024-12-02 19:52:50|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|0
1733169190000|2024-12-02 19:53:10|41426.3|41406.3|41426.1|41406.1|41426.3|41406.3|41426.1|41406.1|0
1733169240000|2024-12-02 19:54:00|||||||||1
1733169250000|2024-12-02 19:54:10|||||||||1
1733169270000|2024-12-02 19:54:30|||||||||1
1733169280000|2024-12-02 19:54:40|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|41428.6|41408.6|5
1733169290000|2024-12-02 19:54:50|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|41426.1|41406.1|2
1733169300000|2024-12-02 19:55:00|41428.6|41408.6|41426.1|41406.1|41428.6|41408.6|41426.1|41406.1|1
1733169310000|2024-12-02 19:55:10|41428.5|41408.5|41426.1|41406.1|41428.5|41408.5|41426.1|41406.1|0
1733169330000|2024-12-02 19:55:30|41428.6|41408.6|41431.1|41411.1|41431.1|41411.1|41428.6|41408.6|1
1733169350000|2024-12-02 19:55:50|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|2
1733169420000|2024-12-02 19:57:00|||||||||2
1733169430000|2024-12-02 19:57:10|41436.1|41416.1|41431.1|41411.1|41436.1|41416.1|41431.1|41411.1|2
1733169450000|2024-12-02 19:57:30|||||||||2
1733169460000|2024-12-02 19:57:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|1
1733169480000|2024-12-02 19:58:00|41436|41416|41436|41416|41436|41416|41436|41416|2
1733169500000|2024-12-02 19:58:20|41433.6|41413.6|41438.5|41418.5|41438.6|41418.6|41433.6|41413.6|1
1733169520000|2024-12-02 19:58:40|41440.8|41420.8|41436|41416|41440.8|41420.8|41436|41416|0
1733169530000|2024-12-02 19:58:50|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|1
1733169550000|2024-12-02 19:59:10|41431|41411|41431|41411|41433.5|41413.5|41431|41411|0
1733169580000|2024-12-02 19:59:40|41433.3|41413.3|41433.5|41413.5|41433.6|41413.6|41433.3|41413.3|0
1733169590000|2024-12-02 19:59:50|41436|41416|41431|41411|41436|41416|41431|41411|3
1733169600000|2024-12-02 20:00:00|41428.6|41408.6|41428.5|41408.5|41431|41411|41428.5|41408.5|2
1733169610000|2024-12-02 20:00:10|41431|41411|41431|41411|41431|41411|41428.5|41408.5|1
1733169630000|2024-12-02 20:00:30|||||||||2
1733169640000|2024-12-02 20:00:40|41436|41416|41436|41416|41436|41416|41436|41416|2
1733169650000|2024-12-02 20:00:50|||||||||1
1733169660000|2024-12-02 20:01:00|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|7
1733169670000|2024-12-02 20:01:10|41433.5|41413.5|41433.5|41413.5|41435.8|41415.8|41433.5|41413.5|1
1733169680000|2024-12-02 20:01:20|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|1
1733169690000|2024-12-02 20:01:30|41435.8|41415.8|41433.6|41413.6|41436|41416|41433.6|41413.6|1
1733169700000|2024-12-02 20:01:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|0
1733169710000|2024-12-02 20:01:50|41431.1|41411.1|41431|41411|41431.1|41411.1|41431|41411|0
1733169730000|2024-12-02 20:02:10|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|1
1733169750000|2024-12-02 20:02:30|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|7
1733169760000|2024-12-02 20:02:40|41433.6|41413.6|41436.1|41416.1|41436.1|41416.1|41433.6|41413.6|1
1733169770000|2024-12-02 20:02:50|||||||||1
1733169780000|2024-12-02 20:03:00|41438.5|41418.5|41441.1|41421.1|41441.1|41421.1|41438.5|41418.5|2
1733169790000|2024-12-02 20:03:10|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|0
1733169800000|2024-12-02 20:03:20|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|1
1733169810000|2024-12-02 20:03:30|41441.3|41421.3|41443.6|41423.6|41443.6|41423.6|41441.3|41421.3|2
1733169840000|2024-12-02 20:04:00|41441.3|41421.3|41441.1|41421.1|41441.3|41421.3|41441.1|41421.1|3
1733169850000|2024-12-02 20:04:10|41441.3|41421.3|41443.6|41423.6|41443.6|41423.6|41441.3|41421.3|1
1733169870000|2024-12-02 20:04:30|41441.1|41421.1|41441.3|41421.3|41443.6|41423.6|41441.1|41421.1|0
1733169880000|2024-12-02 20:04:40|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1733169890000|2024-12-02 20:04:50|41441.3|41421.3|41441.2|41421.2|41443.7|41423.7|41441.2|41421.2|8
1733169900000|2024-12-02 20:05:00|41436.2|41416.2|41438.7|41418.7|41438.7|41418.7|41436.2|41416.2|2
1733169940000|2024-12-02 20:05:40|41441|41421|41441.2|41421.2|41441.2|41421.2|41441|41421|1
1733169950000|2024-12-02 20:05:50|||||||||1
1733170020000|2024-12-02 20:07:00|||||||||1
1733170030000|2024-12-02 20:07:10|41443.5|41423.5|41443.7|41423.7|41443.7|41423.7|41443.5|41423.5|0
1733170040000|2024-12-02 20:07:20|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|4
1733170130000|2024-12-02 20:08:50|||||||||2
1733170140000|2024-12-02 20:09:00|||||||||4
1733170190000|2024-12-02 20:09:50|41438.8|41418.8|41438.7|41418.7|41438.8|41418.8|41438.7|41418.7|5
1733170210000|2024-12-02 20:10:10|||||||||1
1733170280000|2024-12-02 20:11:20|||||||||3
1733170310000|2024-12-02 20:11:50|||||||||2
1733170340000|2024-12-02 20:12:20|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|41441.2|41421.2|5
1733170370000|2024-12-02 20:12:50|||||||||2
1733170380000|2024-12-02 20:13:00|||||||||4
1733170410000|2024-12-02 20:13:30|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|5
1733170430000|2024-12-02 20:13:50|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|41448.5|41428.5|4
1733170440000|2024-12-02 20:14:00|41450.8|41430.8|41448.7|41428.7|41451|41431|41448.7|41428.7|5
1733170460000|2024-12-02 20:14:20|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|41446.2|41426.2|0
1733170470000|2024-12-02 20:14:30|||||||||4
1733170490000|2024-12-02 20:14:50|41443.8|41423.8|41438.7|41418.7|41443.8|41423.8|41438.7|41418.7|2
1733170500000|2024-12-02 20:15:00|41436.3|41416.3|41466|41446|41473.2|41453.2|41436.2|41416.2|36
1733170510000|2024-12-02 20:15:10|41468.3|41448.3|41483.3|41463.3|41488.5|41468.5|41465.8|41445.8|29
1733170520000|2024-12-02 20:15:20|41485.8|41465.8|41488.3|41468.3|41488.3|41468.3|41480.8|41460.8|17
1733170530000|2024-12-02 20:15:30|41485.8|41465.8|41485.8|41465.8|41488.3|41468.3|41483.3|41463.3|6
1733170540000|2024-12-02 20:15:40|41488.2|41468.2|41488.3|41468.3|41490.7|41470.7|41483.3|41463.3|6
1733170550000|2024-12-02 20:15:50|41485.8|41465.8|41485.8|41465.8|41490.7|41470.7|41485.8|41465.8|2
1733170560000|2024-12-02 20:16:00|41485.9|41465.9|41471|41451|41485.9|41465.9|41471|41451|12
1733170570000|2024-12-02 20:16:10|41468.5|41448.5|41468.4|41448.4|41471|41451|41468.4|41448.4|2
1733170580000|2024-12-02 20:16:20|41468.7|41448.7|41470.9|41450.9|41473.2|41453.2|41466|41446|13
1733170590000|2024-12-02 20:16:30|41473.2|41453.2|41475.9|41455.9|41475.9|41455.9|41471|41451|2
1733170600000|2024-12-02 20:16:40|||||||||1
1733170610000|2024-12-02 20:16:50|41471|41451|41465.9|41445.9|41471|41451|41465.9|41445.9|3
1733170620000|2024-12-02 20:17:00|41463.4|41443.4|41460.9|41440.9|41465.9|41445.9|41460.9|41440.9|2
1733170630000|2024-12-02 20:17:10|41458.5|41438.5|41455.9|41435.9|41458.5|41438.5|41455.9|41435.9|0
1733170640000|2024-12-02 20:17:20|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41455.7|41435.7|3
1733170650000|2024-12-02 20:17:30|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|0
1733170660000|2024-12-02 20:17:40|41463.2|41443.2|41460.9|41440.9|41465.9|41445.9|41460.9|41440.9|7
1733170670000|2024-12-02 20:17:50|41458.4|41438.4|41460.9|41440.9|41460.9|41440.9|41458.4|41438.4|0
1733170680000|2024-12-02 20:18:00|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|41458.4|41438.4|1
1733170690000|2024-12-02 20:18:10|41460.9|41440.9|41455.9|41435.9|41460.9|41440.9|41455.9|41435.9|2
1733170700000|2024-12-02 20:18:20|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|5
1733170710000|2024-12-02 20:18:30|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41450.9|41430.9|2
1733170720000|2024-12-02 20:18:40|41455.9|41435.9|41460.9|41440.9|41460.9|41440.9|41455.9|41435.9|2
1733170730000|2024-12-02 20:18:50|41463.4|41443.4|41461|41441|41465.7|41445.7|41461|41441|80
1733170740000|2024-12-02 20:19:00|41463.4|41443.4|41461.2|41441.2|41463.4|41443.4|41458.5|41438.5|11
1733170750000|2024-12-02 20:19:10|||||||||1
1733170760000|2024-12-02 20:19:20|41463.7|41443.7|41466|41446|41466|41446|41463.5|41443.5|1
1733170770000|2024-12-02 20:19:30|41463.7|41443.7|41463.5|41443.5|41466|41446|41463.5|41443.5|0
1733170790000|2024-12-02 20:19:50|41465.9|41445.9|41463.7|41443.7|41465.9|41445.9|41463.5|41443.5|0
1733170800000|2024-12-02 20:20:00|41463.5|41443.5|41463.5|41443.5|41466|41446|41463.5|41443.5|2
1733170810000|2024-12-02 20:20:10|41466|41446|41463.5|41443.5|41466|41446|41463.5|41443.5|1
1733170820000|2024-12-02 20:20:20|41466|41446|41463.4|41443.4|41466|41446|41461|41441|0
1733170830000|2024-12-02 20:20:30|41463.5|41443.5|41463.5|41443.5|41466|41446|41461|41441|3
1733170840000|2024-12-02 20:20:40|41465.9|41445.9|41466|41446|41466|41446|41465.9|41445.9|0
1733170850000|2024-12-02 20:20:50|41463.7|41443.7|41466|41446|41466|41446|41463.7|41443.7|25
1733170860000|2024-12-02 20:21:00|41468.5|41448.5|41473.5|41453.5|41473.5|41453.5|41468.5|41448.5|27
1733170870000|2024-12-02 20:21:10|41471.2|41451.2|41473.5|41453.5|41473.5|41453.5|41471|41451|2
1733170880000|2024-12-02 20:21:20|41473.4|41453.4|41468.5|41448.5|41473.5|41453.5|41466|41446|13
1733170890000|2024-12-02 20:21:30|41470.9|41450.9|41468.5|41448.5|41471|41451|41468.5|41448.5|0
1733170900000|2024-12-02 20:21:40|41466.2|41446.2|41468.5|41448.5|41468.5|41448.5|41466.2|41446.2|1
1733170910000|2024-12-02 20:21:50|41471|41451|41471|41451|41471|41451|41468.5|41448.5|2
1733170920000|2024-12-02 20:22:00|41473.4|41453.4|41478.5|41458.5|41478.5|41458.5|41473.4|41453.4|2
1733170930000|2024-12-02 20:22:10|41480.9|41460.9|41488.5|41468.5|41488.5|41468.5|41480.9|41460.9|3
1733170940000|2024-12-02 20:22:20|41486|41466|41488.5|41468.5|41488.5|41468.5|41486|41466|1
1733170950000|2024-12-02 20:22:30|41491|41471|41486|41466|41491|41471|41486|41466|1
1733170960000|2024-12-02 20:22:40|41488.4|41468.4|41486.2|41466.2|41488.7|41468.7|41486.2|41466.2|1
1733170970000|2024-12-02 20:22:50|41483.9|41463.9|41483.7|41463.7|41483.9|41463.9|41483.7|41463.7|1
1733170980000|2024-12-02 20:23:00|41483.5|41463.5|41476|41456|41483.5|41463.5|41476|41456|3
1733170990000|2024-12-02 20:23:10|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|0
1733171000000|2024-12-02 20:23:20|41473.4|41453.4|41471|41451|41473.4|41453.4|41471|41451|2
1733171010000|2024-12-02 20:23:30|||||||||1
1733171030000|2024-12-02 20:23:50|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|0
1733171040000|2024-12-02 20:24:00|41476|41456|41478.5|41458.5|41478.5|41458.5|41476|41456|1
1733171050000|2024-12-02 20:24:10|41476.2|41456.2|41478.5|41458.5|41478.5|41458.5|41476|41456|0
1733171060000|2024-12-02 20:24:20|41480.9|41460.9|41478.5|41458.5|41481|41461|41476|41456|0
1733171070000|2024-12-02 20:24:30|41476.2|41456.2|41476|41456|41476.2|41456.2|41476|41456|2
1733171080000|2024-12-02 20:24:40|41471|41451|41468.5|41448.5|41471|41451|41468.5|41448.5|3
1733171090000|2024-12-02 20:24:50|41471|41451|41468.5|41448.5|41471|41451|41468.5|41448.5|0
1733171100000|2024-12-02 20:25:00|41471|41451|41468.5|41448.5|41471|41451|41468.5|41448.5|1
1733171120000|2024-12-02 20:25:20|41466.2|41446.2|41466|41446|41466.2|41446.2|41466|41446|0
1733171160000|2024-12-02 20:26:00|||||||||9
1733171210000|2024-12-02 20:26:50|||||||||5
1733171220000|2024-12-02 20:27:00|41463.5|41443.5|41463.5|41443.5|41463.7|41443.7|41461|41441|2
1733171230000|2024-12-02 20:27:10|41465.9|41445.9|41466|41446|41466|41446|41465.9|41445.9|0
1733171250000|2024-12-02 20:27:30|41468.4|41448.4|41471|41451|41471|41451|41466|41446|2
1733171260000|2024-12-02 20:27:40|41470.9|41450.9|41468.5|41448.5|41470.9|41450.9|41468.5|41448.5|1
1733171280000|2024-12-02 20:28:00|41470.9|41450.9|41471|41451|41471|41451|41468.5|41448.5|0
1733171330000|2024-12-02 20:28:50|||||||||3
1733171340000|2024-12-02 20:29:00|41473.5|41453.5|41476|41456|41476|41456|41473.5|41453.5|1
1733171350000|2024-12-02 20:29:10|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|41478.5|41458.5|0
1733171360000|2024-12-02 20:29:20|41480.9|41460.9|41481|41461|41481|41461|41478.5|41458.5|0
1733171370000|2024-12-02 20:29:30|41478.5|41458.5|41478.5|41458.5|41481|41461|41478.5|41458.5|0
1733171380000|2024-12-02 20:29:40|||||||||3
1733171390000|2024-12-02 20:29:50|41480.9|41460.9|41478.5|41458.5|41480.9|41460.9|41476|41456|1
1733171400000|2024-12-02 20:30:00|41476.2|41456.2|41481|41461|41481|41461|41476|41456|10
1733171410000|2024-12-02 20:30:10|41483.5|41463.5|41488.5|41468.5|41488.5|41468.5|41483.5|41463.5|2
1733171420000|2024-12-02 20:30:20|41491|41471|41491|41471|41491|41471|41488.5|41468.5|0
1733171430000|2024-12-02 20:30:30|41490.9|41470.9|41488.7|41468.7|41491.2|41471.2|41488.5|41468.5|7
1733171440000|2024-12-02 20:30:40|41491|41471|41488.7|41468.7|41491|41471|41488.7|41468.7|0
1733171450000|2024-12-02 20:30:50|41491|41471|41486.2|41466.2|41491.2|41471.2|41486.2|41466.2|4
1733171460000|2024-12-02 20:31:00|41486.4|41466.4|41488.7|41468.7|41488.7|41468.7|41486.4|41466.4|7
1733171490000|2024-12-02 20:31:30|41486.2|41466.2|41491.2|41471.2|41491.2|41471.2|41486.2|41466.2|3
1733171510000|2024-12-02 20:31:50|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|41493.7|41473.7|4
1733171520000|2024-12-02 20:32:00|41496.2|41476.2|41493.7|41473.7|41496.2|41476.2|41493.7|41473.7|12
1733171530000|2024-12-02 20:32:10|||||||||1
1733171540000|2024-12-02 20:32:20|41493.5|41473.5|41491|41471|41493.5|41473.5|41491|41471|0
1733171550000|2024-12-02 20:32:30|41493.4|41473.4|41491|41471|41493.5|41473.5|41491|41471|0
1733171560000|2024-12-02 20:32:40|41490.9|41470.9|41488.5|41468.5|41490.9|41470.9|41488.5|41468.5|2
1733171580000|2024-12-02 20:33:00|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1733171600000|2024-12-02 20:33:20|41490.9|41470.9|41493.7|41473.7|41493.7|41473.7|41490.9|41470.9|11
1733171610000|2024-12-02 20:33:30|41491.2|41471.2|41493.7|41473.7|41493.7|41473.7|41491.2|41471.2|0
1733171620000|2024-12-02 20:33:40|41491.2|41471.2|41491.2|41471.2|41493.7|41473.7|41491.2|41471.2|1
1733171630000|2024-12-02 20:33:50|41488.7|41468.7|41491.2|41471.2|41491.2|41471.2|41488.7|41468.7|1
1733171640000|2024-12-02 20:34:00|41488.7|41468.7|41488.7|41468.7|41488.7|41468.7|41486.2|41466.2|2
1733171650000|2024-12-02 20:34:10|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|1
1733171660000|2024-12-02 20:34:20|41488.9|41468.9|41488.7|41468.7|41488.9|41468.9|41488.7|41468.7|0
1733171680000|2024-12-02 20:34:40|41491.2|41471.2|41488.7|41468.7|41491.2|41471.2|41488.7|41468.7|1
1733171690000|2024-12-02 20:34:50|41486.2|41466.2|41488.7|41468.7|41488.7|41468.7|41486.2|41466.2|0
1733171720000|2024-12-02 20:35:20|41486.4|41466.4|41486.2|41466.2|41488.7|41468.7|41486.2|41466.2|1
1733171730000|2024-12-02 20:35:30|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|41483.7|41463.7|8
1733171740000|2024-12-02 20:35:40|41481.2|41461.2|41478.7|41458.7|41481.2|41461.2|41478.7|41458.7|6
1733171750000|2024-12-02 20:35:50|41481.1|41461.1|41478.7|41458.7|41481.2|41461.2|41478.7|41458.7|6
1733171760000|2024-12-02 20:36:00|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|41481.2|41461.2|0
1733171770000|2024-12-02 20:36:10|41478.7|41458.7|41481.2|41461.2|41481.2|41461.2|41478.7|41458.7|0
1733171790000|2024-12-02 20:36:30|41483.7|41463.7|41486.2|41466.2|41486.2|41466.2|41483.7|41463.7|25
1733171800000|2024-12-02 20:36:40|||||||||2
1733171810000|2024-12-02 20:36:50|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|3
1733171820000|2024-12-02 20:37:00|||||||||2
1733171830000|2024-12-02 20:37:10|41488.9|41468.9|41488.7|41468.7|41491.1|41471.1|41488.7|41468.7|3
1733171890000|2024-12-02 20:38:10|||||||||2
1733171920000|2024-12-02 20:38:40|41491.1|41471.1|41488.7|41468.7|41491.2|41471.2|41488.7|41468.7|4
1733171930000|2024-12-02 20:38:50|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|0
1733171940000|2024-12-02 20:39:00|41488.9|41468.9|41491.2|41471.2|41491.2|41471.2|41488.9|41468.9|4
1733171950000|2024-12-02 20:39:10|41488.9|41468.9|41488.7|41468.7|41488.9|41468.9|41488.7|41468.7|2
1733171960000|2024-12-02 20:39:20|41491.1|41471.1|41491.1|41471.1|41491.2|41471.2|41488.7|41468.7|2
1733171970000|2024-12-02 20:39:30|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|3
1733171980000|2024-12-02 20:39:40|41496.1|41476.1|41493.6|41473.6|41496.1|41476.1|41493.6|41473.6|0
1733171990000|2024-12-02 20:39:50|41495.9|41475.9|41496.1|41476.1|41496.1|41476.1|41495.9|41475.9|0
1733172000000|2024-12-02 20:40:00|41493.6|41473.6|41496.1|41476.1|41496.1|41476.1|41493.6|41473.6|3
1733172040000|2024-12-02 20:40:40|||||||||3
1733172050000|2024-12-02 20:40:50|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|1
1733172060000|2024-12-02 20:41:00|41500.9|41480.9|41496.1|41476.1|41501.1|41481.1|41496.1|41476.1|3
1733172070000|2024-12-02 20:41:10|41498.7|41478.7|41496.1|41476.1|41498.7|41478.7|41496.1|41476.1|1
1733172090000|2024-12-02 20:41:30|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|1
1733172120000|2024-12-02 20:42:00|41496.1|41476.1|41498.4|41478.4|41498.6|41478.6|41496.1|41476.1|1
1733172130000|2024-12-02 20:42:10|41498.6|41478.6|41493.6|41473.6|41498.6|41478.6|41493.6|41473.6|5
1733172140000|2024-12-02 20:42:20|41493.4|41473.4|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|1
1733172150000|2024-12-02 20:42:30|41491.2|41471.2|41491.1|41471.1|41493.6|41473.6|41491.1|41471.1|1
1733172160000|2024-12-02 20:42:40|41493.4|41473.4|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|0
1733172170000|2024-12-02 20:42:50|41491.1|41471.1|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|0
1733172180000|2024-12-02 20:43:00|||||||||2
1733172200000|2024-12-02 20:43:20|41495.9|41475.9|41496.1|41476.1|41496.1|41476.1|41495.9|41475.9|0
1733172220000|2024-12-02 20:43:40|41493.6|41473.6|41491.1|41471.1|41496.1|41476.1|41491.1|41471.1|7
1733172230000|2024-12-02 20:43:50|||||||||9
1733172260000|2024-12-02 20:44:20|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|41493.4|41473.4|3
1733172270000|2024-12-02 20:44:30|41493.6|41473.6|41488.6|41468.6|41493.6|41473.6|41488.6|41468.6|8
1733172280000|2024-12-02 20:44:40|41491.1|41471.1|41491.1|41471.1|41491.1|41471.1|41488.6|41468.6|0
1733172290000|2024-12-02 20:44:50|41488.6|41468.6|41488.6|41468.6|41490.9|41470.9|41488.6|41468.6|6
1733172300000|2024-12-02 20:45:00|41491.1|41471.1|41488.6|41468.6|41491.1|41471.1|41488.6|41468.6|0
1733172310000|2024-12-02 20:45:10|41490.9|41470.9|41491.1|41471.1|41491.1|41471.1|41488.6|41468.6|0
1733172320000|2024-12-02 20:45:20|41491.2|41471.2|41493.6|41473.6|41493.6|41473.6|41491.2|41471.2|4
1733172350000|2024-12-02 20:45:50|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|3
1733172360000|2024-12-02 20:46:00|||||||||4
1733172390000|2024-12-02 20:46:30|41501.1|41481.1|41498.4|41478.4|41501.1|41481.1|41496.1|41476.1|2
1733172400000|2024-12-02 20:46:40|41496.1|41476.1|41496.1|41476.1|41498.4|41478.4|41496.1|41476.1|0
1733172430000|2024-12-02 20:47:10|41498.6|41478.6|41496.1|41476.1|41498.6|41478.6|41496.1|41476.1|4
1733172440000|2024-12-02 20:47:20|||||||||1
1733172450000|2024-12-02 20:47:30|41498.6|41478.6|41496.1|41476.1|41498.6|41478.6|41496.1|41476.1|1
1733172460000|2024-12-02 20:47:40|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41496.1|41476.1|13
1733172480000|2024-12-02 20:48:00|41496.1|41476.1|41496.1|41476.1|41498.6|41478.6|41496.1|41476.1|10
1733172490000|2024-12-02 20:48:10|41493.7|41473.7|41493.6|41473.6|41493.7|41473.7|41488.9|41468.9|7
1733172510000|2024-12-02 20:48:30|41495.9|41475.9|41496.1|41476.1|41496.1|41476.1|41493.6|41473.6|3
1733172520000|2024-12-02 20:48:40|41493.7|41473.7|41496.1|41476.1|41496.1|41476.1|41493.6|41473.6|0
1733172530000|2024-12-02 20:48:50|||||||||25
1733172550000|2024-12-02 20:49:10|||||||||2
1733172590000|2024-12-02 20:49:50|||||||||3
1733172600000|2024-12-02 20:50:00|||||||||2
1733172640000|2024-12-02 20:50:40|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|41493.6|41473.6|4
1733172710000|2024-12-02 20:51:50|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|41496.1|41476.1|3
1733172720000|2024-12-02 20:52:00|||||||||1
1733172760000|2024-12-02 20:52:40|||||||||7
1733172770000|2024-12-02 20:52:50|||||||||2
1733172790000|2024-12-02 20:53:10|||||||||4
1733172810000|2024-12-02 20:53:30|41493.8|41473.8|41493.6|41473.6|41495.9|41475.9|41493.6|41473.6|13
1733172830000|2024-12-02 20:53:50|41491.3|41471.3|41491.1|41471.1|41491.3|41471.3|41491.1|41471.1|9
1733172840000|2024-12-02 20:54:00|||||||||1
1733172890000|2024-12-02 20:54:50|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|7
1733172900000|2024-12-02 20:55:00|41483.4|41463.4|41473.6|41453.6|41483.4|41463.4|41473.6|41453.6|30
1733172920000|2024-12-02 20:55:20|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|6
1733172930000|2024-12-02 20:55:30|41468.9|41448.9|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|1
1733172970000|2024-12-02 20:56:10|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|4
1733172980000|2024-12-02 20:56:20|41463.8|41443.8|41463.6|41443.6|41463.8|41443.8|41463.6|41443.6|5
1733172990000|2024-12-02 20:56:30|||||||||2
1733173000000|2024-12-02 20:56:40|||||||||1
1733173010000|2024-12-02 20:56:50|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|5
1733173020000|2024-12-02 20:57:00|41463.6|41443.6|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|3
1733173030000|2024-12-02 20:57:10|41461.1|41441.1|41466.1|41446.1|41466.1|41446.1|41461.1|41441.1|0
1733173040000|2024-12-02 20:57:20|||||||||1
1733173050000|2024-12-02 20:57:30|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|9
1733173070000|2024-12-02 20:57:50|41465.9|41445.9|41466.1|41446.1|41466.1|41446.1|41463.6|41443.6|0
1733173080000|2024-12-02 20:58:00|41463.6|41443.6|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|1
1733173090000|2024-12-02 20:58:10|41465.9|41445.9|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|0
1733173100000|2024-12-02 20:58:20|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|41461.1|41441.1|1
1733173110000|2024-12-02 20:58:30|||||||||7
1733173130000|2024-12-02 20:58:50|||||||||6
1733173140000|2024-12-02 20:59:00|41456.3|41436.3|41458.6|41438.6|41458.6|41438.6|41456.3|41436.3|2
1733173150000|2024-12-02 20:59:10|41456.1|41436.1|41456.1|41436.1|41458.6|41438.6|41456.1|41436.1|5
1733173160000|2024-12-02 20:59:20|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41451.1|41431.1|1
1733173170000|2024-12-02 20:59:30|41451.3|41431.3|41451.3|41431.3|41453.6|41433.6|41451.1|41431.1|2
1733173180000|2024-12-02 20:59:40|41451.1|41431.1|41446.1|41426.1|41451.1|41431.1|41446.1|41426.1|0
1733173190000|2024-12-02 20:59:50|41446.4|41426.4|41448.8|41428.8|41448.8|41428.8|41446.4|41426.4|6
1733173200000|2024-12-02 21:00:00|41448.6|41428.6|41446.1|41426.1|41451.1|41431.1|41446.1|41426.1|5
1733173210000|2024-12-02 21:00:10|41448.6|41428.6|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|0
1733173220000|2024-12-02 21:00:20|41446.3|41426.3|41446.1|41426.1|41446.3|41426.3|41446.1|41426.1|4
1733173230000|2024-12-02 21:00:30|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41443.8|41423.8|3
1733173250000|2024-12-02 21:00:50|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|20
1733173260000|2024-12-02 21:01:00|||||||||1
1733173270000|2024-12-02 21:01:10|||||||||2
1733173280000|2024-12-02 21:01:20|||||||||2
1733173290000|2024-12-02 21:01:30|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|5
1733173300000|2024-12-02 21:01:40|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|0
1733173310000|2024-12-02 21:01:50|||||||||1
1733173320000|2024-12-02 21:02:00|41443.6|41423.6|41446.3|41426.3|41446.3|41426.3|41443.6|41423.6|0
1733173330000|2024-12-02 21:02:10|||||||||1
1733173350000|2024-12-02 21:02:30|||||||||1
1733173360000|2024-12-02 21:02:40|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|4
1733173380000|2024-12-02 21:03:00|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|0
1733173390000|2024-12-02 21:03:10|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|1
1733173490000|2024-12-02 21:04:50|||||||||2
1733173510000|2024-12-02 21:05:10|||||||||6
1733173570000|2024-12-02 21:06:10|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|41451.1|41431.1|10
1733173580000|2024-12-02 21:06:20|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|2
1733173590000|2024-12-02 21:06:30|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|8
1733173600000|2024-12-02 21:06:40|41458.6|41438.6|41461.3|41441.3|41461.3|41441.3|41458.6|41438.6|8
1733173610000|2024-12-02 21:06:50|41466.3|41446.3|41466.3|41446.3|41468.8|41448.8|41466.3|41446.3|7
1733173620000|2024-12-02 21:07:00|||||||||14
1733173630000|2024-12-02 21:07:10|||||||||1
1733173640000|2024-12-02 21:07:20|||||||||4
1733173660000|2024-12-02 21:07:40|41466.5|41446.5|41468.8|41448.8|41468.8|41448.8|41466.5|41446.5|9
1733173680000|2024-12-02 21:08:00|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|12
1733173700000|2024-12-02 21:08:20|||||||||2
1733173720000|2024-12-02 21:08:40|41471.3|41451.3|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|2
1733173730000|2024-12-02 21:08:50|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|11
1733173740000|2024-12-02 21:09:00|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|0
1733173750000|2024-12-02 21:09:10|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|41471.3|41451.3|5
1733173770000|2024-12-02 21:09:30|||||||||1
1733173790000|2024-12-02 21:09:50|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|3
1733173800000|2024-12-02 21:10:00|41471.1|41451.1|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|1
1733173850000|2024-12-02 21:10:50|41471.1|41451.1|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|2
1733173860000|2024-12-02 21:11:00|41471.3|41451.3|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|0
1733173890000|2024-12-02 21:11:30|41471.1|41451.1|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|1
1733173920000|2024-12-02 21:12:00|41471.1|41451.1|41471.3|41451.3|41471.3|41451.3|41471.1|41451.1|0
1733173970000|2024-12-02 21:12:50|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|41468.8|41448.8|3
1733173980000|2024-12-02 21:13:00|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|0
1733174030000|2024-12-02 21:13:50|||||||||1
1733174070000|2024-12-02 21:14:30|41464|41444|41463.8|41443.8|41464|41444|41463.8|41443.8|1
1733174080000|2024-12-02 21:14:40|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|4
1733174090000|2024-12-02 21:14:50|41466.3|41446.3|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|2
1733174100000|2024-12-02 21:15:00|41461.5|41441.5|41461.3|41441.3|41461.5|41441.5|41461.3|41441.3|0
1733174110000|2024-12-02 21:15:10|||||||||1
1733174130000|2024-12-02 21:15:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|1
1733174150000|2024-12-02 21:15:50|41461.1|41441.1|41461.3|41441.3|41461.3|41441.3|41461.1|41441.1|0
1733174160000|2024-12-02 21:16:00|41463.8|41443.8|41461.3|41441.3|41463.8|41443.8|41461.3|41441.3|0
1733174170000|2024-12-02 21:16:10|41463.8|41443.8|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|0
1733174180000|2024-12-02 21:16:20|41463.6|41443.6|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|0
1733174190000|2024-12-02 21:16:30|||||||||1
1733174210000|2024-12-02 21:16:50|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|0
1733174310000|2024-12-02 21:18:30|41461.5|41441.5|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|0
1733174340000|2024-12-02 21:19:00|41461.3|41441.3|41463.8|41443.8|41463.8|41443.8|41461.3|41441.3|1
1733174360000|2024-12-02 21:19:20|41461.5|41441.5|41461.3|41441.3|41463.7|41443.7|41461.3|41441.3|0
1733174380000|2024-12-02 21:19:40|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|3
1733174400000|2024-12-02 21:20:00|41456.5|41436.5|41456.3|41436.3|41456.5|41436.5|41456.3|41436.3|0
1733174430000|2024-12-02 21:20:30|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|1
1733174480000|2024-12-02 21:21:20|41461.2|41441.2|41461.3|41441.3|41461.3|41441.3|41461.2|41441.2|0
1733174510000|2024-12-02 21:21:50|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|3
1733174520000|2024-12-02 21:22:00|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|41461.3|41441.3|0
1733174530000|2024-12-02 21:22:10|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|1
1733174550000|2024-12-02 21:22:30|41461.3|41441.3|41458.8|41438.8|41461.3|41441.3|41458.8|41438.8|0
1733174580000|2024-12-02 21:23:00|41459|41439|41458.8|41438.8|41459|41439|41458.8|41438.8|1
1733174610000|2024-12-02 21:23:30|41456.3|41436.3|41456.3|41436.3|41458.7|41438.7|41456.3|41436.3|1
1733174690000|2024-12-02 21:24:50|||||||||2
1733174720000|2024-12-02 21:25:20|41454|41434|41454|41434|41454|41434|41454|41434|3
1733174730000|2024-12-02 21:25:30|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1733174770000|2024-12-02 21:26:10|41453.7|41433.7|41451.3|41431.3|41453.7|41433.7|41451.3|41431.3|1
1733174780000|2024-12-02 21:26:20|||||||||3
1733174810000|2024-12-02 21:26:50|41448.8|41428.8|41446.5|41426.5|41448.8|41428.8|41446.5|41426.5|0
1733174820000|2024-12-02 21:27:00|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1733174880000|2024-12-02 21:28:00|41448.7|41428.7|41448.7|41428.7|41448.7|41428.7|41446.3|41426.3|1
1733174890000|2024-12-02 21:28:10|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1733174910000|2024-12-02 21:28:30|||||||||1
1733174940000|2024-12-02 21:29:00|41451.2|41431.2|41451.3|41431.3|41451.3|41431.3|41451.2|41431.2|0
1733174990000|2024-12-02 21:29:50|41448.8|41428.8|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|3
1733175000000|2024-12-02 21:30:00|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|1
1733175040000|2024-12-02 21:30:40|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|7
1733175060000|2024-12-02 21:31:00|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1733175070000|2024-12-02 21:31:10|41451.3|41431.3|41451.3|41431.3|41453.7|41433.7|41451.3|41431.3|4
1733175080000|2024-12-02 21:31:20|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|41453.8|41433.8|0
1733175130000|2024-12-02 21:32:10|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|0
1733175140000|2024-12-02 21:32:20|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|0
1733175160000|2024-12-02 21:32:40|||||||||1
1733175180000|2024-12-02 21:33:00|41449|41429|41448.8|41428.8|41449|41429|41448.8|41428.8|4
1733175190000|2024-12-02 21:33:10|41449|41429|41451.3|41431.3|41451.3|41431.3|41449|41429|3
1733175200000|2024-12-02 21:33:20|||||||||1
1733175290000|2024-12-02 21:34:50|||||||||2
1733175300000|2024-12-02 21:35:00|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|1
1733175310000|2024-12-02 21:35:10|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|0
1733175330000|2024-12-02 21:35:30|||||||||1
1733175390000|2024-12-02 21:36:30|41449.2|41429.2|41456.4|41436.4|41456.4|41436.4|41449.2|41429.2|16
1733175410000|2024-12-02 21:36:50|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|1
1733175440000|2024-12-02 21:37:20|||||||||2
1733175450000|2024-12-02 21:37:30|41456.5|41436.5|41456.4|41436.4|41456.5|41436.5|41456.4|41436.4|0
1733175460000|2024-12-02 21:37:40|41456.2|41436.2|41453.9|41433.9|41456.2|41436.2|41453.9|41433.9|0
1733175470000|2024-12-02 21:37:50|41451.5|41431.5|41451.4|41431.4|41451.5|41431.5|41451.4|41431.4|0
1733175590000|2024-12-02 21:39:50|||||||||1
1733175600000|2024-12-02 21:40:00|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|4
1733175630000|2024-12-02 21:40:30|||||||||1
1733175640000|2024-12-02 21:40:40|41443.9|41423.9|41446.4|41426.4|41446.4|41426.4|41443.9|41423.9|1
1733175650000|2024-12-02 21:40:50|||||||||1
1733175680000|2024-12-02 21:41:20|||||||||2
1733175720000|2024-12-02 21:42:00|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|0
1733175730000|2024-12-02 21:42:10|41446.4|41426.4|41448.9|41428.9|41448.9|41428.9|41446.4|41426.4|0
1733175770000|2024-12-02 21:42:50|||||||||1
1733175780000|2024-12-02 21:43:00|41451.2|41431.2|41451.4|41431.4|41451.4|41431.4|41451.2|41431.2|0
1733175810000|2024-12-02 21:43:30|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|41446.4|41426.4|2
1733175840000|2024-12-02 21:44:00|||||||||2
1733175890000|2024-12-02 21:44:50|||||||||2
1733175910000|2024-12-02 21:45:10|||||||||1
1733175940000|2024-12-02 21:45:40|||||||||1
1733175950000|2024-12-02 21:45:50|41444|41424|41441.4|41421.4|41444|41424|41441.4|41421.4|9
1733175960000|2024-12-02 21:46:00|41439|41419|41438.9|41418.9|41439|41419|41438.9|41418.9|3
1733175970000|2024-12-02 21:46:10|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|0
1733176000000|2024-12-02 21:46:40|41441.2|41421.2|41438.9|41418.9|41441.2|41421.2|41436.5|41416.5|5
1733176050000|2024-12-02 21:47:30|41436.4|41416.4|41438.9|41418.9|41438.9|41418.9|41436.4|41416.4|1
1733176080000|2024-12-02 21:48:00|41439|41419|41441.4|41421.4|41441.4|41421.4|41439|41419|0
1733176090000|2024-12-02 21:48:10|||||||||4
1733176100000|2024-12-02 21:48:20|41443.7|41423.7|41443.9|41423.9|41443.9|41423.9|41443.7|41423.7|3
1733176140000|2024-12-02 21:49:00|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|0
1733176160000|2024-12-02 21:49:20|||||||||1
1733176180000|2024-12-02 21:49:40|41441.5|41421.5|41443.9|41423.9|41443.9|41423.9|41441.5|41421.5|3
1733176190000|2024-12-02 21:49:50|||||||||4
1733176200000|2024-12-02 21:50:00|41441.5|41421.5|41441.4|41421.4|41441.5|41421.5|41441.4|41421.4|1
1733176260000|2024-12-02 21:51:00|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|6
1733176290000|2024-12-02 21:51:30|41436.6|41416.6|41436.4|41416.4|41436.6|41416.6|41436.4|41416.4|0
1733176350000|2024-12-02 21:52:30|||||||||2
1733176360000|2024-12-02 21:52:40|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|5
1733176370000|2024-12-02 21:52:50|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|41431.6|41411.6|0
1733176430000|2024-12-02 21:53:50|||||||||1
1733176480000|2024-12-02 21:54:40|||||||||1
1733176490000|2024-12-02 21:54:50|||||||||1
1733176500000|2024-12-02 21:55:00|||||||||1
1733176560000|2024-12-02 21:56:00|41436.2|41416.2|41436.4|41416.4|41436.4|41416.4|41436.2|41416.2|8
1733176620000|2024-12-02 21:57:00|||||||||1
1733176660000|2024-12-02 21:57:40|||||||||3
1733176710000|2024-12-02 21:58:30|41431.4|41411.4|41431.4|41411.4|41436.4|41416.4|41431.4|41411.4|8
1733176740000|2024-12-02 21:59:00|||||||||3
1733176750000|2024-12-02 21:59:10|||||||||2
1733176770000|2024-12-02 21:59:30|||||||||7
1733176790000|2024-12-02 21:59:50|41428.9|41408.9|41431.4|41411.4|41431.4|41411.4|41428.9|41408.9|1
1733180410000|2024-12-02 23:00:10|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|0
1733180420000|2024-12-02 23:00:20|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|41428.9|41408.9|7
1733180430000|2024-12-02 23:00:30|||||||||2
1733180440000|2024-12-02 23:00:40|41424|41404|41423.9|41403.9|41424|41404|41423.9|41403.9|2
1733180450000|2024-12-02 23:00:50|41423.7|41403.7|41423.9|41403.9|41423.9|41403.9|41423.7|41403.7|2
1733180470000|2024-12-02 23:01:10|41418.9|41398.9|41419|41399|41421.4|41401.4|41416.4|41396.4|14
1733180480000|2024-12-02 23:01:20|41418.9|41398.9|41416.5|41396.5|41421.4|41401.4|41416.5|41396.5|2
1733180510000|2024-12-02 23:01:50|41416.7|41396.7|41419|41399|41419|41399|41416.7|41396.7|7
1733180530000|2024-12-02 23:02:10|||||||||1
1733180540000|2024-12-02 23:02:20|41421.4|41401.4|41421.5|41401.5|41421.5|41401.5|41419|41399|3
1733180550000|2024-12-02 23:02:30|||||||||6
1733180570000|2024-12-02 23:02:50|41424|41404|41424|41404|41424|41404|41424|41404|5
1733180600000|2024-12-02 23:03:20|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|0
1733180610000|2024-12-02 23:03:30|41429|41409|41429|41409|41429|41409|41429|41409|5
1733180640000|2024-12-02 23:04:00|||||||||2
1733180680000|2024-12-02 23:04:40|41431.4|41411.4|41431.5|41411.5|41431.5|41411.5|41431.4|41411.4|9
1733180690000|2024-12-02 23:04:50|41434|41414|41434|41414|41434|41414|41434|41414|1
1733180710000|2024-12-02 23:05:10|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|41434.1|41414.1|0
1733180720000|2024-12-02 23:05:20|41436.4|41416.4|41436.6|41416.6|41436.6|41416.6|41436.4|41416.4|10
1733180740000|2024-12-02 23:05:40|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|41439.1|41419.1|2
1733180790000|2024-12-02 23:06:30|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|41441.6|41421.6|0
1733180840000|2024-12-02 23:07:20|||||||||1
1733180910000|2024-12-02 23:08:30|||||||||1
1733180960000|2024-12-02 23:09:20|||||||||2
1733181000000|2024-12-02 23:10:00|41441.7|41421.7|41446.6|41426.6|41446.6|41426.6|41441.7|41421.7|1
1733181020000|2024-12-02 23:10:20|41451.4|41431.4|41451.6|41431.6|41451.6|41431.6|41451.4|41431.4|8
1733181030000|2024-12-02 23:10:30|41451.7|41431.7|41454.1|41434.1|41454.1|41434.1|41451.7|41431.7|1
1733181040000|2024-12-02 23:10:40|||||||||2
1733181050000|2024-12-02 23:10:50|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|2
1733181090000|2024-12-02 23:11:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1733181110000|2024-12-02 23:11:50|41459.2|41439.2|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|5
1733181140000|2024-12-02 23:12:20|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|1
1733181150000|2024-12-02 23:12:30|||||||||2
1733181250000|2024-12-02 23:14:10|||||||||1
1733181380000|2024-12-02 23:16:20|||||||||9
1733181420000|2024-12-02 23:17:00|41464.1|41444.1|41468.7|41448.7|41468.7|41448.7|41464.1|41444.1|14
1733181430000|2024-12-02 23:17:10|41468.9|41448.9|41471.4|41451.4|41471.4|41451.4|41468.9|41448.9|0
1733181440000|2024-12-02 23:17:20|41469.1|41449.1|41471.6|41451.6|41471.6|41451.6|41466.7|41446.7|1
1733181450000|2024-12-02 23:17:30|||||||||2
1733181490000|2024-12-02 23:18:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|1
1733181500000|2024-12-02 23:18:20|41471.7|41451.7|41471.6|41451.6|41471.7|41451.7|41471.6|41451.6|0
1733181510000|2024-12-02 23:18:30|||||||||1
1733181520000|2024-12-02 23:18:40|41471.7|41451.7|41474.1|41454.1|41474.1|41454.1|41471.7|41451.7|0
1733181570000|2024-12-02 23:19:30|41471.7|41451.7|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|0
1733181620000|2024-12-02 23:20:20|||||||||4
1733181710000|2024-12-02 23:21:50|41474.3|41454.3|41474.1|41454.1|41474.3|41454.3|41474.1|41454.1|2
1733181770000|2024-12-02 23:22:50|41471.8|41451.8|41471.6|41451.6|41471.8|41451.8|41471.6|41451.6|6
1733181790000|2024-12-02 23:23:10|41474.1|41454.1|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|1
1733181930000|2024-12-02 23:25:30|||||||||1
1733181950000|2024-12-02 23:25:50|||||||||4
1733181960000|2024-12-02 23:26:00|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|5
1733182000000|2024-12-02 23:26:40|41469.3|41449.3|41469.1|41449.1|41469.3|41449.3|41469.1|41449.1|0
1733182030000|2024-12-02 23:27:10|41468.9|41448.9|41466.6|41446.6|41468.9|41448.9|41466.6|41446.6|1
1733182040000|2024-12-02 23:27:20|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|1
1733182050000|2024-12-02 23:27:30|41464.1|41444.1|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|0
1733182080000|2024-12-02 23:28:00|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|10
1733182090000|2024-12-02 23:28:10|||||||||3
1733182100000|2024-12-02 23:28:20|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1733182110000|2024-12-02 23:28:30|41461.8|41441.8|41466.4|41446.4|41466.4|41446.4|41461.8|41441.8|2
1733182120000|2024-12-02 23:28:40|41466.6|41446.6|41466.4|41446.4|41468.9|41448.9|41466.4|41446.4|1
1733182130000|2024-12-02 23:28:50|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|0
1733182140000|2024-12-02 23:29:00|41466.6|41446.6|41468.9|41448.9|41468.9|41448.9|41466.4|41446.4|2
1733182170000|2024-12-02 23:29:30|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|0
1733182220000|2024-12-02 23:30:20|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|1
1733182230000|2024-12-02 23:30:30|||||||||1
1733182240000|2024-12-02 23:30:40|41466.4|41446.4|41468.9|41448.9|41468.9|41448.9|41466.4|41446.4|1
1733182270000|2024-12-02 23:31:10|41471.3|41451.3|41471.4|41451.4|41471.4|41451.4|41471.3|41451.3|0
1733182290000|2024-12-02 23:31:30|||||||||1
1733182320000|2024-12-02 23:32:00|41471.6|41451.6|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|4
1733182350000|2024-12-02 23:32:30|||||||||1
1733182390000|2024-12-02 23:33:10|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|2
1733182400000|2024-12-02 23:33:20|41474.3|41454.3|41479.1|41459.1|41479.1|41459.1|41474.1|41454.1|1
1733182450000|2024-12-02 23:34:10|||||||||1
1733182470000|2024-12-02 23:34:30|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1733182500000|2024-12-02 23:35:00|41484|41464|41484.1|41464.1|41484.1|41464.1|41481.6|41461.6|35
1733182510000|2024-12-02 23:35:10|41486.6|41466.6|41484.1|41464.1|41486.6|41466.6|41481.6|41461.6|3
1733182520000|2024-12-02 23:35:20|||||||||1
1733182530000|2024-12-02 23:35:30|41486.6|41466.6|41484.1|41464.1|41486.6|41466.6|41484.1|41464.1|1
1733182540000|2024-12-02 23:35:40|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1733182550000|2024-12-02 23:35:50|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|1
1733182560000|2024-12-02 23:36:00|41481.6|41461.6|41479.1|41459.1|41481.6|41461.6|41479.1|41459.1|0
1733182580000|2024-12-02 23:36:20|41479.3|41459.3|41479.3|41459.3|41481.6|41461.6|41479.1|41459.1|0
1733182590000|2024-12-02 23:36:30|41479.1|41459.1|41479.1|41459.1|41481.6|41461.6|41479.1|41459.1|0
1733182600000|2024-12-02 23:36:40|41481.6|41461.6|41479.3|41459.3|41481.6|41461.6|41479.1|41459.1|0
1733182610000|2024-12-02 23:36:50|41479.1|41459.1|41479.1|41459.1|41481.5|41461.5|41479.1|41459.1|0
1733182620000|2024-12-02 23:37:00|41481.5|41461.5|41479.1|41459.1|41481.5|41461.5|41479.1|41459.1|5
1733182640000|2024-12-02 23:37:20|41479|41459|41479.1|41459.1|41479.1|41459.1|41479|41459|6
1733182660000|2024-12-02 23:37:40|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1733182680000|2024-12-02 23:38:00|||||||||6
1733182700000|2024-12-02 23:38:20|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|7
1733182730000|2024-12-02 23:38:50|||||||||2
1733182760000|2024-12-02 23:39:20|41476.6|41456.6|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|1
1733182830000|2024-12-02 23:40:30|41476.8|41456.8|41481.6|41461.6|41481.6|41461.6|41476.8|41456.8|1
1733182840000|2024-12-02 23:40:40|||||||||1
1733182850000|2024-12-02 23:40:50|||||||||9
1733182860000|2024-12-02 23:41:00|||||||||2
1733182870000|2024-12-02 23:41:10|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41481.6|41461.6|4
1733182880000|2024-12-02 23:41:20|||||||||3
1733182900000|2024-12-02 23:41:40|41481.8|41461.8|41484.1|41464.1|41484.1|41464.1|41481.8|41461.8|1
1733182930000|2024-12-02 23:42:10|41484.3|41464.3|41484.1|41464.1|41486.6|41466.6|41484.1|41464.1|3
1733182940000|2024-12-02 23:42:20|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|1
1733182960000|2024-12-02 23:42:40|41479.3|41459.3|41479.1|41459.1|41479.3|41459.3|41479.1|41459.1|2
1733183030000|2024-12-02 23:43:50|41476.8|41456.8|41481.6|41461.6|41481.6|41461.6|41476.8|41456.8|6
1733183050000|2024-12-02 23:44:10|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|63
1733183060000|2024-12-02 23:44:20|||||||||1
1733183070000|2024-12-02 23:44:30|41489|41469|41486.6|41466.6|41489|41469|41486.6|41466.6|5
1733183080000|2024-12-02 23:44:40|41489|41469|41486.6|41466.6|41489|41469|41486.6|41466.6|4
1733183100000|2024-12-02 23:45:00|41491.6|41471.6|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|2
1733183110000|2024-12-02 23:45:10|41494.3|41474.3|41496.6|41476.6|41496.6|41476.6|41494.3|41474.3|3
1733183120000|2024-12-02 23:45:20|41496.8|41476.8|41501.6|41481.6|41501.6|41481.6|41496.8|41476.8|4
1733183130000|2024-12-02 23:45:30|41504.1|41484.1|41506.5|41486.5|41506.5|41486.5|41504.1|41484.1|6
1733183140000|2024-12-02 23:45:40|||||||||2
1733183150000|2024-12-02 23:45:50|41504.1|41484.1|41509.1|41489.1|41509.1|41489.1|41504.1|41484.1|3
1733183160000|2024-12-02 23:46:00|||||||||6
1733183210000|2024-12-02 23:46:50|||||||||1
1733183220000|2024-12-02 23:47:00|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|4
1733183240000|2024-12-02 23:47:20|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|7
1733183270000|2024-12-02 23:47:50|41511.8|41491.8|41514.1|41494.1|41514.1|41494.1|41511.8|41491.8|1
1733183280000|2024-12-02 23:48:00|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|5
1733183320000|2024-12-02 23:48:40|||||||||2
1733183370000|2024-12-02 23:49:30|41511.8|41491.8|41514.1|41494.1|41514.1|41494.1|41511.8|41491.8|5
1733183380000|2024-12-02 23:49:40|||||||||2
1733183390000|2024-12-02 23:49:50|41519.1|41499.1|41531.6|41511.6|41531.6|41511.6|41519.1|41499.1|49
1733183400000|2024-12-02 23:50:00|41534.1|41514.1|41534.1|41514.1|41536.6|41516.6|41531.6|41511.6|31
1733183410000|2024-12-02 23:50:10|41536.6|41516.6|41543.8|41523.8|41543.8|41523.8|41536.6|41516.6|45
1733183420000|2024-12-02 23:50:20|41551.3|41531.3|41551.2|41531.2|41551.3|41531.3|41549|41529|14
1733183430000|2024-12-02 23:50:30|41551.3|41531.3|41553.8|41533.8|41553.8|41533.8|41548.8|41528.8|20
1733183440000|2024-12-02 23:50:40|41561.3|41541.3|41548.8|41528.8|41566.3|41546.3|41548.8|41528.8|22
1733183450000|2024-12-02 23:50:50|41548.5|41528.5|41543.8|41523.8|41548.5|41528.5|41543.8|41523.8|6
1733183460000|2024-12-02 23:51:00|41541.5|41521.5|41533.8|41513.8|41541.5|41521.5|41533.8|41513.8|9
1733183500000|2024-12-02 23:51:40|41531.3|41511.3|41524|41504|41531.3|41511.3|41524|41504|1
1733183510000|2024-12-02 23:51:50|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|0
1733183560000|2024-12-02 23:52:40|||||||||1
1733183570000|2024-12-02 23:52:50|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|4
1733183610000|2024-12-02 23:53:30|41516.5|41496.5|41521.3|41501.3|41521.3|41501.3|41516.5|41496.5|7
1733183620000|2024-12-02 23:53:40|||||||||3
1733183660000|2024-12-02 23:54:20|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|41523.8|41503.8|0
1733183680000|2024-12-02 23:54:40|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|41521.3|41501.3|0
1733183690000|2024-12-02 23:54:50|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|41518.8|41498.8|7
1733183700000|2024-12-02 23:55:00|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|3
1733183820000|2024-12-02 23:57:00|41519|41499|41519|41499|41519|41499|41519|41499|0
1733183830000|2024-12-02 23:57:10|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1733183840000|2024-12-02 23:57:20|41514.2|41494.2|41514|41494|41514.2|41494.2|41514|41494|3
1733183850000|2024-12-02 23:57:30|||||||||1
1733183900000|2024-12-02 23:58:20|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|41511.5|41491.5|2
1733183920000|2024-12-02 23:58:40|41514|41494|41514|41494|41514|41494|41514|41494|7
1733183940000|2024-12-02 23:59:00|41511.5|41491.5|41513.8|41493.8|41513.8|41493.8|41511.5|41491.5|1
1733183950000|2024-12-02 23:59:10|41511.7|41491.7|41516.5|41496.5|41516.5|41496.5|41511.5|41491.5|10
1733183960000|2024-12-02 23:59:20|41519|41499|41521.5|41501.5|41521.5|41501.5|41519|41499|11
1733183970000|2024-12-02 23:59:30|41524|41504|41524|41504|41524|41504|41524|41504|1
1733183980000|2024-12-02 23:59:40|41524.2|41504.2|41531.2|41511.2|41531.2|41511.2|41524.2|41504.2|8
1733183990000|2024-12-02 23:59:50|41528.8|41508.8|41526.5|41506.5|41528.8|41508.8|41526.5|41506.5|6
1733184000000|2024-12-03 00:00:00|41524.2|41504.2|41521.5|41501.5|41526.3|41506.3|41521.5|41501.5|10
1733184010000|2024-12-03 00:00:10|41519|41499|41519|41499|41521.5|41501.5|41519|41499|0
1733184020000|2024-12-03 00:00:20|41524|41504|41524|41504|41524|41504|41524|41504|1
1733184030000|2024-12-03 00:00:30|41529|41509|41529|41509|41529|41509|41529|41509|2
1733184040000|2024-12-03 00:00:40|||||||||4
1733184050000|2024-12-03 00:00:50|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|1
1733184060000|2024-12-03 00:01:00|41531.7|41511.7|41534|41514|41534|41514|41531.5|41511.5|3
1733184080000|2024-12-03 00:01:20|41533.8|41513.8|41531.5|41511.5|41534|41514|41531.5|41511.5|0
1733184090000|2024-12-03 00:01:30|41531.3|41511.3|41529|41509|41531.3|41511.3|41529|41509|1
1733184100000|2024-12-03 00:01:40|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|0
1733184120000|2024-12-03 00:02:00|41531.7|41511.7|41531.5|41511.5|41534|41514|41531.5|41511.5|0
1733184130000|2024-12-03 00:02:10|41534|41514|41534|41514|41534|41514|41534|41514|1
1733184140000|2024-12-03 00:02:20|41531.7|41511.7|41534|41514|41534|41514|41531.7|41511.7|0
1733184160000|2024-12-03 00:02:40|41531.7|41511.7|41529|41509|41531.7|41511.7|41529|41509|1
1733184180000|2024-12-03 00:03:00|41529.3|41509.3|41531.7|41511.7|41531.7|41511.7|41529.3|41509.3|1
1733184220000|2024-12-03 00:03:40|||||||||1
1733184230000|2024-12-03 00:03:50|41531.5|41511.5|41516.7|41496.7|41531.5|41511.5|41516.7|41496.7|5
1733184250000|2024-12-03 00:04:10|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|41516.5|41496.5|0
1733184260000|2024-12-03 00:04:20|41519|41499|41521.5|41501.5|41521.5|41501.5|41519|41499|4
1733184270000|2024-12-03 00:04:30|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|41526.5|41506.5|3
1733184280000|2024-12-03 00:04:40|41524.2|41504.2|41526.5|41506.5|41526.5|41506.5|41524|41504|0
1733184290000|2024-12-03 00:04:50|41526.3|41506.3|41519|41499|41526.3|41506.3|41519|41499|6
1733184300000|2024-12-03 00:05:00|41516.5|41496.5|41516.5|41496.5|41519|41499|41516.5|41496.5|0
1733184310000|2024-12-03 00:05:10|41516.3|41496.3|41514|41494|41516.3|41496.3|41513.8|41493.8|1
1733184320000|2024-12-03 00:05:20|41516.3|41496.3|41514|41494|41516.5|41496.5|41514|41494|0
1733184330000|2024-12-03 00:05:30|41511.7|41491.7|41514|41494|41514|41494|41511.5|41491.5|0
1733184340000|2024-12-03 00:05:40|41516.4|41496.4|41514|41494|41516.5|41496.5|41514|41494|0
1733184360000|2024-12-03 00:06:00|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|1
1733184370000|2024-12-03 00:06:10|41516.4|41496.4|41514.2|41494.2|41516.4|41496.4|41511.5|41491.5|0
1733184380000|2024-12-03 00:06:20|41514|41494|41514|41494|41514|41494|41514|41494|0
1733184390000|2024-12-03 00:06:30|41516.4|41496.4|41514|41494|41516.4|41496.4|41514|41494|0
1733184400000|2024-12-03 00:06:40|41513.9|41493.9|41514|41494|41514|41494|41511.5|41491.5|0
1733184440000|2024-12-03 00:07:20|41511.5|41491.5|41514|41494|41514|41494|41511.5|41491.5|3
1733184450000|2024-12-03 00:07:30|||||||||1
1733184470000|2024-12-03 00:07:50|41514.2|41494.2|41516.5|41496.5|41516.5|41496.5|41514.2|41494.2|1
1733184480000|2024-12-03 00:08:00|41516.4|41496.4|41514|41494|41516.4|41496.4|41514|41494|0
1733184500000|2024-12-03 00:08:20|41514.2|41494.2|41516.5|41496.5|41516.5|41496.5|41514|41494|2
1733184530000|2024-12-03 00:08:50|41514|41494|41514|41494|41514|41494|41514|41494|0
1733184560000|2024-12-03 00:09:20|41509|41489|41509|41489|41509|41489|41509|41489|4
1733184570000|2024-12-03 00:09:30|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|1
1733184580000|2024-12-03 00:09:40|41508.9|41488.9|41509|41489|41509|41489|41508.9|41488.9|1
1733184590000|2024-12-03 00:09:50|||||||||1
1733184600000|2024-12-03 00:10:00|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|0
1733184630000|2024-12-03 00:10:30|||||||||1
1733184670000|2024-12-03 00:11:10|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|1
1733184680000|2024-12-03 00:11:20|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|0
1733184690000|2024-12-03 00:11:30|||||||||1
1733184700000|2024-12-03 00:11:40|||||||||1
1733184710000|2024-12-03 00:11:50|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1733184720000|2024-12-03 00:12:00|41499.4|41479.4|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|3
1733184730000|2024-12-03 00:12:10|41501.5|41481.5|41501.7|41481.7|41501.7|41481.7|41501.5|41481.5|0
1733184740000|2024-12-03 00:12:20|41504|41484|41504|41484|41504|41484|41504|41484|0
1733184750000|2024-12-03 00:12:30|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1733184760000|2024-12-03 00:12:40|||||||||3
1733184780000|2024-12-03 00:13:00|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|1
1733184790000|2024-12-03 00:13:10|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|41506.5|41486.5|2
1733184800000|2024-12-03 00:13:20|41506.7|41486.7|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1733184840000|2024-12-03 00:14:00|||||||||1
1733184860000|2024-12-03 00:14:20|||||||||1
1733184870000|2024-12-03 00:14:30|41504.4|41484.4|41506.7|41486.7|41506.7|41486.7|41504.4|41484.4|0
1733184890000|2024-12-03 00:14:50|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|3
1733184900000|2024-12-03 00:15:00|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|0
1733184940000|2024-12-03 00:15:40|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1733184950000|2024-12-03 00:15:50|41501.5|41481.5|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|0
1733184960000|2024-12-03 00:16:00|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|3
1733184990000|2024-12-03 00:16:30|41499|41479|41494.2|41474.2|41499|41479|41494.2|41474.2|1
1733185020000|2024-12-03 00:17:00|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41489.2|41469.2|2
1733185040000|2024-12-03 00:17:20|41494.5|41474.5|41499.2|41479.2|41499.2|41479.2|41494.5|41474.5|3
1733185070000|2024-12-03 00:17:50|41496.7|41476.7|41499.2|41479.2|41499.2|41479.2|41496.7|41476.7|0
1733185110000|2024-12-03 00:18:30|41499|41479|41496.7|41476.7|41499|41479|41496.7|41476.7|0
1733185120000|2024-12-03 00:18:40|41494.4|41474.4|41494.2|41474.2|41496.5|41476.5|41494.2|41474.2|1
1733185140000|2024-12-03 00:19:00|||||||||3
1733185170000|2024-12-03 00:19:30|||||||||1
1733185190000|2024-12-03 00:19:50|||||||||5
1733185200000|2024-12-03 00:20:00|41496.5|41476.5|41496.7|41476.7|41496.7|41476.7|41496.5|41476.5|0
1733185210000|2024-12-03 00:20:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|2
1733185270000|2024-12-03 00:21:10|41494.4|41474.4|41496.7|41476.7|41496.7|41476.7|41494.4|41474.4|0
1733185280000|2024-12-03 00:21:20|||||||||1
1733185300000|2024-12-03 00:21:40|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|41496.9|41476.9|0
1733185310000|2024-12-03 00:21:50|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1733185320000|2024-12-03 00:22:00|41496.6|41476.6|41496.7|41476.7|41496.7|41476.7|41496.6|41476.6|0
1733185330000|2024-12-03 00:22:10|41496.6|41476.6|41496.7|41476.7|41496.7|41476.7|41496.6|41476.6|0
1733185340000|2024-12-03 00:22:20|41496.6|41476.6|41496.6|41476.6|41496.7|41476.7|41496.6|41476.6|2
1733185380000|2024-12-03 00:23:00|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|0
1733185390000|2024-12-03 00:23:10|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|0
1733185410000|2024-12-03 00:23:30|41496.6|41476.6|41494.2|41474.2|41496.6|41476.6|41494.2|41474.2|1
1733185440000|2024-12-03 00:24:00|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|1
1733185450000|2024-12-03 00:24:10|41496.6|41476.6|41496.7|41476.7|41496.7|41476.7|41496.6|41476.6|0
1733185460000|2024-12-03 00:24:20|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1733185490000|2024-12-03 00:24:50|41494.1|41474.1|41494.1|41474.1|41494.2|41474.2|41494.1|41474.1|3
1733185500000|2024-12-03 00:25:00|41491.7|41471.7|41491.6|41471.6|41491.7|41471.7|41491.6|41471.6|3
1733185510000|2024-12-03 00:25:10|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|1
1733185520000|2024-12-03 00:25:20|41486.7|41466.7|41491.6|41471.6|41491.6|41471.6|41486.7|41466.7|4
1733185540000|2024-12-03 00:25:40|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|2
1733185560000|2024-12-03 00:26:00|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|2
1733185570000|2024-12-03 00:26:10|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|2
1733185580000|2024-12-03 00:26:20|||||||||1
1733185590000|2024-12-03 00:26:30|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|1
1733185600000|2024-12-03 00:26:40|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|4
1733185640000|2024-12-03 00:27:20|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|3
1733185650000|2024-12-03 00:27:30|41474.4|41454.4|41471.7|41451.7|41474.4|41454.4|41471.7|41451.7|0
1733185660000|2024-12-03 00:27:40|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|41469.2|41449.2|1
1733185670000|2024-12-03 00:27:50|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|3
1733185680000|2024-12-03 00:28:00|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|0
1733185720000|2024-12-03 00:28:40|||||||||1
1733185750000|2024-12-03 00:29:10|||||||||1
1733185760000|2024-12-03 00:29:20|41464.2|41444.2|41459.2|41439.2|41464.2|41444.2|41459.2|41439.2|5
1733185770000|2024-12-03 00:29:30|||||||||1
1733185780000|2024-12-03 00:29:40|||||||||1
1733185790000|2024-12-03 00:29:50|41458.9|41438.9|41459.2|41439.2|41459.2|41439.2|41456.6|41436.6|13
1733185800000|2024-12-03 00:30:00|41456.9|41436.9|41459.2|41439.2|41459.2|41439.2|41456.9|41436.9|0
1733185810000|2024-12-03 00:30:10|41456.9|41436.9|41459.2|41439.2|41459.2|41439.2|41456.7|41436.7|1
1733185820000|2024-12-03 00:30:20|41456.9|41436.9|41456.6|41436.6|41459.2|41439.2|41456.6|41436.6|11
1733185860000|2024-12-03 00:31:00|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|5
1733185870000|2024-12-03 00:31:10|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|1
1733185880000|2024-12-03 00:31:20|||||||||8
1733185890000|2024-12-03 00:31:30|||||||||1
1733185900000|2024-12-03 00:31:40|41456.4|41436.4|41451.6|41431.6|41456.6|41436.6|41451.6|41431.6|9
1733185910000|2024-12-03 00:31:50|||||||||1
1733185930000|2024-12-03 00:32:10|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|1
1733185950000|2024-12-03 00:32:30|41446.7|41426.7|41449.1|41429.1|41449.1|41429.1|41446.7|41426.7|2
1733185960000|2024-12-03 00:32:40|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|1
1733185980000|2024-12-03 00:33:00|41456.6|41436.6|41459.1|41439.1|41459.1|41439.1|41456.6|41436.6|13
1733185990000|2024-12-03 00:33:10|41459.4|41439.4|41461.7|41441.7|41461.7|41441.7|41459.4|41439.4|3
1733186000000|2024-12-03 00:33:20|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|1
1733186030000|2024-12-03 00:33:50|41464.4|41444.4|41469.1|41449.1|41469.1|41449.1|41464.4|41444.4|1
1733186050000|2024-12-03 00:34:10|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|1
1733186060000|2024-12-03 00:34:20|41471.7|41451.7|41476.6|41456.6|41476.6|41456.6|41471.7|41451.7|1
1733186080000|2024-12-03 00:34:40|||||||||1
1733186090000|2024-12-03 00:34:50|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|5
1733186100000|2024-12-03 00:35:00|41476.7|41456.7|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|1
1733186110000|2024-12-03 00:35:10|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1733186130000|2024-12-03 00:35:30|||||||||1
1733186170000|2024-12-03 00:36:10|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|3
1733186210000|2024-12-03 00:36:50|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|2
1733186220000|2024-12-03 00:37:00|41476.8|41456.8|41484.1|41464.1|41484.1|41464.1|41476.8|41456.8|3
1733186230000|2024-12-03 00:37:10|||||||||3
1733186260000|2024-12-03 00:37:40|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|0
1733186280000|2024-12-03 00:38:00|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|1
1733186300000|2024-12-03 00:38:20|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1733186310000|2024-12-03 00:38:30|41483.9|41463.9|41481.6|41461.6|41484.1|41464.1|41481.6|41461.6|1
1733186320000|2024-12-03 00:38:40|||||||||2
1733186350000|2024-12-03 00:39:10|||||||||1
1733186390000|2024-12-03 00:39:50|41479.1|41459.1|41474.1|41454.1|41479.1|41459.1|41474.1|41454.1|2
1733186400000|2024-12-03 00:40:00|41471.6|41451.6|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|2
1733186460000|2024-12-03 00:41:00|41469.3|41449.3|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|2
1733186470000|2024-12-03 00:41:10|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|2
1733186490000|2024-12-03 00:41:30|41471.4|41451.4|41469.1|41449.1|41471.4|41451.4|41469.1|41449.1|2
1733186520000|2024-12-03 00:42:00|||||||||1
1733186560000|2024-12-03 00:42:40|||||||||3
1733186580000|2024-12-03 00:43:00|41466.6|41446.6|41469.1|41449.1|41469.1|41449.1|41466.6|41446.6|0
1733186590000|2024-12-03 00:43:10|41466.4|41446.4|41466.6|41446.6|41466.6|41446.6|41466.4|41446.4|2
1733186610000|2024-12-03 00:43:30|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|10
1733186620000|2024-12-03 00:43:40|||||||||1
1733186630000|2024-12-03 00:43:50|41471.8|41451.8|41474.1|41454.1|41474.1|41454.1|41471.8|41451.8|0
1733186640000|2024-12-03 00:44:00|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|0
1733186650000|2024-12-03 00:44:10|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1733186670000|2024-12-03 00:44:30|41471.8|41451.8|41474.1|41454.1|41474.1|41454.1|41471.8|41451.8|0
1733186680000|2024-12-03 00:44:40|41476.4|41456.4|41474.1|41454.1|41476.4|41456.4|41474.1|41454.1|0
1733186700000|2024-12-03 00:45:00|41476.4|41456.4|41476.6|41456.6|41476.6|41456.6|41476.4|41456.4|0
1733186710000|2024-12-03 00:45:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|1
1733186720000|2024-12-03 00:45:20|41471.8|41451.8|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|1
1733186760000|2024-12-03 00:46:00|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1733186810000|2024-12-03 00:46:50|||||||||6
1733186820000|2024-12-03 00:47:00|||||||||1
1733186830000|2024-12-03 00:47:10|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|0
1733186880000|2024-12-03 00:48:00|41481.6|41461.6|41491.4|41471.4|41491.4|41471.4|41481.6|41461.6|12
1733186890000|2024-12-03 00:48:10|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|6
1733186900000|2024-12-03 00:48:20|41491.6|41471.6|41493.9|41473.9|41494.1|41474.1|41491.6|41471.6|1
1733186910000|2024-12-03 00:48:30|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|1
1733186930000|2024-12-03 00:48:50|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|2
1733186940000|2024-12-03 00:49:00|||||||||3
1733186950000|2024-12-03 00:49:10|41494.3|41474.3|41494.1|41474.1|41494.3|41474.3|41494.1|41474.1|1
1733186960000|2024-12-03 00:49:20|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|0
1733186970000|2024-12-03 00:49:30|41491.8|41471.8|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|2
1733186980000|2024-12-03 00:49:40|||||||||2
1733187000000|2024-12-03 00:50:00|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|0
1733187010000|2024-12-03 00:50:10|||||||||1
1733187050000|2024-12-03 00:50:50|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|5
1733187060000|2024-12-03 00:51:00|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|1
1733187070000|2024-12-03 00:51:10|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|0
1733187080000|2024-12-03 00:51:20|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|3
1733187090000|2024-12-03 00:51:30|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|1
1733187100000|2024-12-03 00:51:40|41486.6|41466.6|41481.8|41461.8|41486.6|41466.6|41481.8|41461.8|0
1733187120000|2024-12-03 00:52:00|41481.6|41461.6|41486.5|41466.5|41486.5|41466.5|41481.6|41461.6|2
1733187140000|2024-12-03 00:52:20|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|3
1733187150000|2024-12-03 00:52:30|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|1
1733187170000|2024-12-03 00:52:50|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|41476.3|41456.3|0
1733187180000|2024-12-03 00:53:00|41474|41454|41479.1|41459.1|41479.1|41459.1|41474|41454|12
1733187190000|2024-12-03 00:53:10|41479|41459|41476.6|41456.6|41479|41459|41476.6|41456.6|0
1733187200000|2024-12-03 00:53:20|||||||||1
1733187250000|2024-12-03 00:54:10|||||||||1
1733187260000|2024-12-03 00:54:20|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|1
1733187270000|2024-12-03 00:54:30|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|0
1733187290000|2024-12-03 00:54:50|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1733187300000|2024-12-03 00:55:00|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1733187310000|2024-12-03 00:55:10|41474|41454|41474|41454|41474|41454|41474|41454|2
1733187330000|2024-12-03 00:55:30|41474.1|41454.1|41476.5|41456.5|41476.5|41456.5|41474.1|41454.1|0
1733187340000|2024-12-03 00:55:40|41476.6|41456.6|41476.3|41456.3|41476.6|41456.6|41474|41454|10
1733187350000|2024-12-03 00:55:50|41476.1|41456.1|41473.8|41453.8|41476.1|41456.1|41473.8|41453.8|1
1733187360000|2024-12-03 00:56:00|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|3
1733187370000|2024-12-03 00:56:10|||||||||2
1733187380000|2024-12-03 00:56:20|41471.6|41451.6|41479.1|41459.1|41479.1|41459.1|41471.6|41451.6|6
1733187390000|2024-12-03 00:56:30|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|1
1733187400000|2024-12-03 00:56:40|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|1
1733187410000|2024-12-03 00:56:50|41479|41459|41476.8|41456.8|41479.1|41459.1|41476.6|41456.6|1
1733187420000|2024-12-03 00:57:00|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|0
1733187430000|2024-12-03 00:57:10|||||||||5
1733187440000|2024-12-03 00:57:20|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|5
1733187460000|2024-12-03 00:57:40|||||||||6
1733187470000|2024-12-03 00:57:50|||||||||1
1733187480000|2024-12-03 00:58:00|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|0
1733187500000|2024-12-03 00:58:20|41472|41452|41472|41452|41472|41452|41472|41452|3
1733187540000|2024-12-03 00:59:00|41459.8|41439.8|41451.6|41431.6|41461.6|41441.6|41446.6|41426.6|40
1733187550000|2024-12-03 00:59:10|41456.3|41436.3|41451.8|41431.8|41456.5|41436.5|41449.3|41429.3|9
1733187560000|2024-12-03 00:59:20|41454.1|41434.1|41454.3|41434.3|41456.8|41436.8|41454.1|41434.1|14
1733187570000|2024-12-03 00:59:30|41454.5|41434.5|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|1
1733187580000|2024-12-03 00:59:40|41454.5|41434.5|41449.1|41429.1|41456.8|41436.8|41449.1|41429.1|3
1733187600000|2024-12-03 01:00:00|41451.5|41431.5|41441.6|41421.6|41451.5|41431.5|41424.3|41404.3|83
1733187610000|2024-12-03 01:00:10|41439.3|41419.3|41446.6|41426.6|41446.6|41426.6|41439.1|41419.1|32
1733187620000|2024-12-03 01:00:20|41449|41429|41454.1|41434.1|41461.5|41441.5|41446.6|41426.6|53
1733187630000|2024-12-03 01:00:30|41451.8|41431.8|41466.6|41446.6|41466.6|41446.6|41446.8|41426.8|13
1733187640000|2024-12-03 01:00:40|41466.8|41446.8|41461.6|41441.6|41469.1|41449.1|41461.6|41441.6|14
1733187650000|2024-12-03 01:00:50|41464.1|41444.1|41469.1|41449.1|41469.1|41449.1|41464.1|41444.1|15
1733187660000|2024-12-03 01:01:00|41466.6|41446.6|41481.6|41461.6|41481.6|41461.6|41466.6|41446.6|28
1733187670000|2024-12-03 01:01:10|41479.1|41459.1|41501.6|41481.6|41501.6|41481.6|41479.1|41459.1|16
1733187680000|2024-12-03 01:01:20|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|7
1733187690000|2024-12-03 01:01:30|41506.6|41486.6|41519.1|41499.1|41523.8|41503.8|41506.6|41486.6|18
1733187700000|2024-12-03 01:01:40|41521.5|41501.5|41519.1|41499.1|41521.6|41501.6|41514.1|41494.1|6
1733187710000|2024-12-03 01:01:50|41521.6|41501.6|41514.1|41494.1|41521.6|41501.6|41514.1|41494.1|5
1733187720000|2024-12-03 01:02:00|41516.5|41496.5|41526.6|41506.6|41531.6|41511.6|41516.5|41496.5|25
1733187730000|2024-12-03 01:02:10|41526.5|41506.5|41534|41514|41534|41514|41526.5|41506.5|12
1733187740000|2024-12-03 01:02:20|41531.6|41511.6|41536.5|41516.5|41536.5|41516.5|41531.5|41511.5|8
1733187750000|2024-12-03 01:02:30|41534.1|41514.1|41531.5|41511.5|41539|41519|41531.5|41511.5|14
1733187760000|2024-12-03 01:02:40|41529|41509|41521.6|41501.6|41529|41509|41521.6|41501.6|4
1733187770000|2024-12-03 01:02:50|41524|41504|41529|41509|41529|41509|41521.5|41501.5|5
1733187780000|2024-12-03 01:03:00|41531.3|41511.3|41536.3|41516.3|41536.3|41516.3|41529|41509|2
1733187790000|2024-12-03 01:03:10|41534|41514|41529|41509|41536.3|41516.3|41529|41509|0
1733187800000|2024-12-03 01:03:20|41531.3|41511.3|41521.6|41501.6|41531.3|41511.3|41521.6|41501.6|4
1733187810000|2024-12-03 01:03:30|41521.5|41501.5|41523.8|41503.8|41526.5|41506.5|41521.5|41501.5|7
1733187820000|2024-12-03 01:03:40|41524|41504|41521.5|41501.5|41526.5|41506.5|41521.5|41501.5|2
1733187830000|2024-12-03 01:03:50|41519|41499|41521.5|41501.5|41524|41504|41519|41499|5
1733187840000|2024-12-03 01:04:00|41521.6|41501.6|41529|41509|41529|41509|41521.5|41501.5|23
1733187850000|2024-12-03 01:04:10|41528.8|41508.8|41521.5|41501.5|41529|41509|41521.5|41501.5|2
1733187860000|2024-12-03 01:04:20|41514|41494|41504.3|41484.3|41514|41494|41504.3|41484.3|4
1733187870000|2024-12-03 01:04:30|41506.6|41486.6|41501.6|41481.6|41506.6|41486.6|41496.6|41476.6|8
1733187880000|2024-12-03 01:04:40|41499.1|41479.1|41496.6|41476.6|41501.8|41481.8|41496.6|41476.6|9
1733187890000|2024-12-03 01:04:50|41494.3|41474.3|41489.1|41469.1|41496.6|41476.6|41486.8|41466.8|14
1733187900000|2024-12-03 01:05:00|41486.8|41466.8|41504.1|41484.1|41504.1|41484.1|41484.1|41464.1|6
1733187910000|2024-12-03 01:05:10|41506.6|41486.6|41509.3|41489.3|41509.3|41489.3|41506.6|41486.6|3
1733187920000|2024-12-03 01:05:20|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41506.8|41486.8|1
1733187930000|2024-12-03 01:05:30|41506.8|41486.8|41509.1|41489.1|41514.1|41494.1|41506.8|41486.8|0
1733187940000|2024-12-03 01:05:40|41511.6|41491.6|41511.8|41491.8|41511.8|41491.8|41509.1|41489.1|0
1733187950000|2024-12-03 01:05:50|41511.6|41491.6|41511.7|41491.7|41514.1|41494.1|41511.6|41491.6|0
1733187960000|2024-12-03 01:06:00|41514.2|41494.2|41514.2|41494.2|41516.7|41496.7|41514.2|41494.2|0
1733187970000|2024-12-03 01:06:10|41516.5|41496.5|41516.8|41496.8|41519.2|41499.2|41516.5|41496.5|2
1733187980000|2024-12-03 01:06:20|41516.7|41496.7|41524.2|41504.2|41524.2|41504.2|41516.7|41496.7|4
1733187990000|2024-12-03 01:06:30|41521.7|41501.7|41524.2|41504.2|41526.7|41506.7|41521.7|41501.7|2
1733188000000|2024-12-03 01:06:40|41521.7|41501.7|41524.3|41504.3|41526.7|41506.7|41521.7|41501.7|5
1733188010000|2024-12-03 01:06:50|41524.2|41504.2|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|9
1733188020000|2024-12-03 01:07:00|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|3
1733188030000|2024-12-03 01:07:10|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41519.2|41499.2|0
1733188040000|2024-12-03 01:07:20|41521.7|41501.7|41519.2|41499.2|41524|41504|41519.2|41499.2|2
1733188050000|2024-12-03 01:07:30|41516.8|41496.8|41516.7|41496.7|41521.7|41501.7|41516.7|41496.7|0
1733188070000|2024-12-03 01:07:50|41514.3|41494.3|41506.8|41486.8|41514.3|41494.3|41506.8|41486.8|3
1733188080000|2024-12-03 01:08:00|41506.7|41486.7|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|1
1733188090000|2024-12-03 01:08:10|41501.7|41481.7|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1733188100000|2024-12-03 01:08:20|41504|41484|41501.7|41481.7|41504.2|41484.2|41501.7|41481.7|0
1733188110000|2024-12-03 01:08:30|41499.2|41479.2|41501.5|41481.5|41501.7|41481.7|41499.2|41479.2|2
1733188120000|2024-12-03 01:08:40|41499.2|41479.2|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|0
1733188130000|2024-12-03 01:08:50|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|0
1733188140000|2024-12-03 01:09:00|41499.2|41479.2|41504.2|41484.2|41504.2|41484.2|41499.2|41479.2|5
1733188150000|2024-12-03 01:09:10|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|8
1733188160000|2024-12-03 01:09:20|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|3
1733188170000|2024-12-03 01:09:30|41496.8|41476.8|41504.3|41484.3|41506.7|41486.7|41496.8|41476.8|14
1733188180000|2024-12-03 01:09:40|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41499.2|41479.2|2
1733188190000|2024-12-03 01:09:50|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1733188200000|2024-12-03 01:10:00|41496.8|41476.8|41506.7|41486.7|41506.7|41486.7|41496.7|41476.7|2
1733188210000|2024-12-03 01:10:10|41504.2|41484.2|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1733188220000|2024-12-03 01:10:20|41506.7|41486.7|41509.2|41489.2|41509.2|41489.2|41506.7|41486.7|1
1733188230000|2024-12-03 01:10:30|41511.5|41491.5|41514.2|41494.2|41514.2|41494.2|41509.2|41489.2|0
1733188240000|2024-12-03 01:10:40|41511.7|41491.7|41514.2|41494.2|41514.2|41494.2|41509.2|41489.2|0
1733188260000|2024-12-03 01:11:00|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41509.2|41489.2|2
1733188270000|2024-12-03 01:11:10|41514.2|41494.2|41512|41492|41516.8|41496.8|41512|41492|36
1733188280000|2024-12-03 01:11:20|41514.3|41494.3|41504.3|41484.3|41514.3|41494.3|41504.3|41484.3|5
1733188290000|2024-12-03 01:11:30|41506.8|41486.8|41509.2|41489.2|41509.2|41489.2|41504.2|41484.2|2
1733188300000|2024-12-03 01:11:40|41511.5|41491.5|41509.2|41489.2|41511.7|41491.7|41509.2|41489.2|0
1733188310000|2024-12-03 01:11:50|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|4
1733188320000|2024-12-03 01:12:00|41509|41489|41511.7|41491.7|41511.7|41491.7|41506.7|41486.7|2
1733188330000|2024-12-03 01:12:10|41509.2|41489.2|41511.7|41491.7|41514.2|41494.2|41509.2|41489.2|5
1733188340000|2024-12-03 01:12:20|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|3
1733188350000|2024-12-03 01:12:30|41504.3|41484.3|41504.2|41484.2|41504.3|41484.3|41499.3|41479.3|2
1733188360000|2024-12-03 01:12:40|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|2
1733188370000|2024-12-03 01:12:50|41504.3|41484.3|41506.7|41486.7|41506.7|41486.7|41501.7|41481.7|3
1733188380000|2024-12-03 01:13:00|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|3
1733188390000|2024-12-03 01:13:10|41504.2|41484.2|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1733188400000|2024-12-03 01:13:20|41506.5|41486.5|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|0
1733188410000|2024-12-03 01:13:30|41504.3|41484.3|41509|41489|41509|41489|41504.2|41484.2|1
1733188420000|2024-12-03 01:13:40|41506.8|41486.8|41509.2|41489.2|41509.2|41489.2|41506.7|41486.7|0
1733188430000|2024-12-03 01:13:50|41511.7|41491.7|41511.7|41491.7|41514.2|41494.2|41509.2|41489.2|0
1733188440000|2024-12-03 01:14:00|41511.8|41491.8|41514.3|41494.3|41516.7|41496.7|41511.8|41491.8|1
1733188450000|2024-12-03 01:14:10|41514.2|41494.2|41519|41499|41519|41499|41511.8|41491.8|4
1733188460000|2024-12-03 01:14:20|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|1
1733188470000|2024-12-03 01:14:30|41519.2|41499.2|41521.7|41501.7|41521.7|41501.7|41519.2|41499.2|1
1733188480000|2024-12-03 01:14:40|41519.3|41499.3|41519.2|41499.2|41519.3|41499.3|41519.2|41499.2|6
1733188490000|2024-12-03 01:14:50|41516.8|41496.8|41519.2|41499.2|41519.2|41499.2|41516.8|41496.8|2
1733188500000|2024-12-03 01:15:00|41521.7|41501.7|41536.5|41516.5|41536.5|41516.5|41521.7|41501.7|14
1733188510000|2024-12-03 01:15:10|41536.3|41516.3|41526.5|41506.5|41536.5|41516.5|41526.5|41506.5|8
1733188520000|2024-12-03 01:15:20|41524.2|41504.2|41526.5|41506.5|41531.5|41511.5|41524|41504|3
1733188530000|2024-12-03 01:15:30|41524.2|41504.2|41506.7|41486.7|41524.2|41504.2|41506.7|41486.7|5
1733188540000|2024-12-03 01:15:40|41509.2|41489.2|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|3
1733188550000|2024-12-03 01:15:50|41501.8|41481.8|41504.2|41484.2|41504.2|41484.2|41499.2|41479.2|8
1733188560000|2024-12-03 01:16:00|41506.5|41486.5|41509|41489|41509|41489|41501.7|41481.7|4
1733188570000|2024-12-03 01:16:10|41509.2|41489.2|41516.7|41496.7|41516.7|41496.7|41509.2|41489.2|4
1733188580000|2024-12-03 01:16:20|41514.3|41494.3|41514.2|41494.2|41514.3|41494.3|41514.2|41494.2|1
1733188590000|2024-12-03 01:16:30|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41514.2|41494.2|1
1733188600000|2024-12-03 01:16:40|41514.3|41494.3|41514.2|41494.2|41516.7|41496.7|41514.2|41494.2|1
1733188610000|2024-12-03 01:16:50|41511.7|41491.7|41516.7|41496.7|41516.7|41496.7|41511.7|41491.7|1
1733188620000|2024-12-03 01:17:00|41514.3|41494.3|41514.2|41494.2|41519.2|41499.2|41511.7|41491.7|0
1733188630000|2024-12-03 01:17:10|41514.3|41494.3|41514.2|41494.2|41516.7|41496.7|41511.7|41491.7|0
1733188640000|2024-12-03 01:17:20|41511.8|41491.8|41516.7|41496.7|41516.7|41496.7|41511.8|41491.8|2
1733188650000|2024-12-03 01:17:30|41514.2|41494.2|41521.7|41501.7|41524.2|41504.2|41514.2|41494.2|0
1733188660000|2024-12-03 01:17:40|41519.2|41499.2|41516.7|41496.7|41521.7|41501.7|41516.7|41496.7|5
1733188670000|2024-12-03 01:17:50|41514.3|41494.3|41509.2|41489.2|41514.3|41494.3|41509.2|41489.2|1
1733188680000|2024-12-03 01:18:00|41506.7|41486.7|41511.7|41491.7|41511.7|41491.7|41506.7|41486.7|2
1733188690000|2024-12-03 01:18:10|41514|41494|41511.7|41491.7|41514.2|41494.2|41509.2|41489.2|0
1733188700000|2024-12-03 01:18:20|41514.2|41494.2|41514|41494|41514.2|41494.2|41511.7|41491.7|1
1733188710000|2024-12-03 01:18:30|41516.5|41496.5|41518.8|41498.8|41519|41499|41516.5|41496.5|0
1733188720000|2024-12-03 01:18:40|41516.5|41496.5|41516.5|41496.5|41519|41499|41514|41494|0
1733188730000|2024-12-03 01:18:50|41514|41494|41514|41494|41514|41494|41514|41494|1
1733188740000|2024-12-03 01:19:00|41511.5|41491.5|41514.2|41494.2|41516.5|41496.5|41511.5|41491.5|0
1733188750000|2024-12-03 01:19:10|41514|41494|41514|41494|41516.5|41496.5|41511.5|41491.5|0
1733188760000|2024-12-03 01:19:20|41511.5|41491.5|41511.5|41491.5|41514|41494|41511.5|41491.5|0
1733188770000|2024-12-03 01:19:30|41509.2|41489.2|41509|41489|41511.3|41491.3|41506.5|41486.5|2
1733188780000|2024-12-03 01:19:40|41511.3|41491.3|41509|41489|41511.3|41491.3|41506.5|41486.5|0
1733188790000|2024-12-03 01:19:50|41506.7|41486.7|41514|41494|41514|41494|41506.5|41486.5|0
1733188800000|2024-12-03 01:20:00|41516.3|41496.3|41519|41499|41519|41499|41516.3|41496.3|1
1733188810000|2024-12-03 01:20:10|41516.7|41496.7|41516.5|41496.5|41519|41499|41516.5|41496.5|1
1733188820000|2024-12-03 01:20:20|41519|41499|41516.7|41496.7|41521.5|41501.5|41516.5|41496.5|0
1733188830000|2024-12-03 01:20:30|41516.5|41496.5|41519|41499|41519|41499|41516.5|41496.5|0
1733188840000|2024-12-03 01:20:40|41519.2|41499.2|41519|41499|41521.7|41501.7|41519|41499|0
1733188850000|2024-12-03 01:20:50|41516.5|41496.5|41519|41499|41519|41499|41516.5|41496.5|0
1733188860000|2024-12-03 01:21:00|41521.3|41501.3|41524|41504|41524|41504|41519|41499|0
1733188880000|2024-12-03 01:21:20|41526.3|41506.3|41526.3|41506.3|41528.8|41508.8|41526.3|41506.3|4
1733188890000|2024-12-03 01:21:30|41528.7|41508.7|41529|41509|41531.3|41511.3|41526.5|41506.5|0
1733188900000|2024-12-03 01:21:40|41526.7|41506.7|41528.8|41508.8|41529|41509|41524|41504|0
1733188910000|2024-12-03 01:21:50|41526.5|41506.5|41524|41504|41529|41509|41524|41504|2
1733188920000|2024-12-03 01:22:00|41526.5|41506.5|41529|41509|41531.5|41511.5|41526.5|41506.5|1
1733188930000|2024-12-03 01:22:10|41529.2|41509.2|41531.7|41511.7|41536.5|41516.5|41529.2|41509.2|10
1733188940000|2024-12-03 01:22:20|41534|41514|41529|41509|41534|41514|41526.9|41506.9|1
1733188950000|2024-12-03 01:22:30|41531.3|41511.3|41534|41514|41534|41514|41531.3|41511.3|2
1733188960000|2024-12-03 01:22:40|41531.7|41511.7|41531.5|41511.5|41534|41514|41531.5|41511.5|2
1733188970000|2024-12-03 01:22:50|41529|41509|41529|41509|41531.5|41511.5|41529|41509|0
1733188980000|2024-12-03 01:23:00|41531.5|41511.5|41524.4|41504.4|41531.7|41511.7|41524.4|41504.4|2
1733188990000|2024-12-03 01:23:10|41519.5|41499.5|41509.2|41489.2|41521.7|41501.7|41509.2|41489.2|6
1733189000000|2024-12-03 01:23:20|41506.7|41486.7|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|3
1733189010000|2024-12-03 01:23:30|41501.5|41481.5|41496.5|41476.5|41501.5|41481.5|41496.5|41476.5|5
1733189020000|2024-12-03 01:23:40|41496.4|41476.4|41491.7|41471.7|41496.4|41476.4|41491.7|41471.7|1
1733189030000|2024-12-03 01:23:50|41494.2|41474.2|41489.2|41469.2|41494.2|41474.2|41489.2|41469.2|2
1733189040000|2024-12-03 01:24:00|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41491.7|41471.7|1
1733189050000|2024-12-03 01:24:10|41496.7|41476.7|41499|41479|41499|41479|41494.2|41474.2|0
1733189060000|2024-12-03 01:24:20|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|0
1733189070000|2024-12-03 01:24:30|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41491.7|41471.7|3
1733189080000|2024-12-03 01:24:40|41496.7|41476.7|41501.7|41481.7|41501.7|41481.7|41494.2|41474.2|26
1733189090000|2024-12-03 01:24:50|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41501.7|41481.7|0
1733189100000|2024-12-03 01:25:00|41504|41484|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1733189110000|2024-12-03 01:25:10|41501.7|41481.7|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1733189120000|2024-12-03 01:25:20|41501.9|41481.9|41496.7|41476.7|41501.9|41481.9|41496.7|41476.7|3
1733189130000|2024-12-03 01:25:30|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|1
1733189140000|2024-12-03 01:25:40|41496.7|41476.7|41489.2|41469.2|41496.7|41476.7|41489.2|41469.2|5
1733189150000|2024-12-03 01:25:50|41486.7|41466.7|41484.2|41464.2|41489.2|41469.2|41484.2|41464.2|2
1733189160000|2024-12-03 01:26:00|41481.7|41461.7|41466.7|41446.7|41481.7|41461.7|41466.7|41446.7|4
1733189170000|2024-12-03 01:26:10|41461.9|41441.9|41441.9|41421.9|41461.9|41441.9|41439.5|41419.5|13
1733189180000|2024-12-03 01:26:20|41441.7|41421.7|41439.2|41419.2|41441.7|41421.7|41429.4|41409.4|14
1733189190000|2024-12-03 01:26:30|41439.4|41419.4|41436.9|41416.9|41439.4|41419.4|41436.9|41416.9|1
1733189200000|2024-12-03 01:26:40|41437.2|41417.2|41444.4|41424.4|41446.9|41426.9|41437.2|41417.2|6
1733189210000|2024-12-03 01:26:50|41439.7|41419.7|41441.9|41421.9|41444.4|41424.4|41439.4|41419.4|2
1733189220000|2024-12-03 01:27:00|41444.4|41424.4|41416.9|41396.9|41444.4|41424.4|41416.9|41396.9|15
1733189230000|2024-12-03 01:27:10|41409.4|41389.4|41399.4|41379.4|41409.4|41389.4|41394.4|41374.4|23
1733189240000|2024-12-03 01:27:20|41399.5|41379.5|41411.9|41391.9|41416.9|41396.9|41399.5|41379.5|12
1733189250000|2024-12-03 01:27:30|41409.4|41389.4|41406.9|41386.9|41409.4|41389.4|41404.4|41384.4|12
1733189260000|2024-12-03 01:27:40|41406.7|41386.7|41394.4|41374.4|41406.7|41386.7|41394.4|41374.4|25
1733189270000|2024-12-03 01:27:50|41394.2|41374.2|41391.7|41371.7|41394.2|41374.2|41386.9|41366.9|2
1733189280000|2024-12-03 01:28:00|41389.4|41369.4|41387|41367|41391.9|41371.9|41387|41367|7
1733189290000|2024-12-03 01:28:10|41386.9|41366.9|41389.4|41369.4|41391.9|41371.9|41386.9|41366.9|2
1733189300000|2024-12-03 01:28:20|41391.9|41371.9|41401.9|41381.9|41401.9|41381.9|41386.9|41366.9|26
1733189310000|2024-12-03 01:28:30|41404.4|41384.4|41394.4|41374.4|41404.4|41384.4|41394.4|41374.4|5
1733189320000|2024-12-03 01:28:40|41396.7|41376.7|41391.7|41371.7|41396.7|41376.7|41384.4|41364.4|10
1733189330000|2024-12-03 01:28:50|41394.2|41374.2|41389.4|41369.4|41394.2|41374.2|41389.4|41369.4|3
1733189340000|2024-12-03 01:29:00|41391.9|41371.9|41386.9|41366.9|41391.9|41371.9|41384.5|41364.5|1
1733189350000|2024-12-03 01:29:10|41384.5|41364.5|41379.4|41359.4|41386.9|41366.9|41379.4|41359.4|2
1733189360000|2024-12-03 01:29:20|41381.7|41361.7|41359.4|41339.4|41381.9|41361.9|41359.4|41339.4|15
1733189370000|2024-12-03 01:29:30|41356.9|41336.9|41359.4|41339.4|41359.4|41339.4|41354.4|41334.4|6
1733189380000|2024-12-03 01:29:40|41357|41337|41364.2|41344.2|41364.2|41344.2|41356.9|41336.9|4
1733189390000|2024-12-03 01:29:50|41366.7|41346.7|41369.4|41349.4|41374|41354|41366.7|41346.7|0
1733189400000|2024-12-03 01:30:00|41367|41347|41354.4|41334.4|41367|41347|41354.2|41334.2|12
1733189410000|2024-12-03 01:30:10|41356.7|41336.7|41354.4|41334.4|41356.7|41336.7|41349.4|41329.4|2
1733189420000|2024-12-03 01:30:20|41354.2|41334.2|41349.4|41329.4|41354.2|41334.2|41349.4|41329.4|3
1733189430000|2024-12-03 01:30:30|41349.2|41329.2|41346.9|41326.9|41351.9|41331.9|41346.9|41326.9|10
1733189440000|2024-12-03 01:30:40|41344.5|41324.5|41366.9|41346.9|41366.9|41346.9|41344.4|41324.4|10
1733189450000|2024-12-03 01:30:50|41369.4|41349.4|41379.2|41359.2|41379.2|41359.2|41369.4|41349.4|4
1733189460000|2024-12-03 01:31:00|41379.4|41359.4|41379.4|41359.4|41384.2|41364.2|41374.4|41354.4|8
1733189470000|2024-12-03 01:31:10|41376.9|41356.9|41376.9|41356.9|41379.4|41359.4|41374.4|41354.4|1
1733189480000|2024-12-03 01:31:20|41374.5|41354.5|41374.4|41354.4|41374.5|41354.5|41366.9|41346.9|3
1733189490000|2024-12-03 01:31:30|41379.4|41359.4|41371.9|41351.9|41379.4|41359.4|41371.9|41351.9|6
1733189500000|2024-12-03 01:31:40|41374.4|41354.4|41374.4|41354.4|41379.4|41359.4|41374.4|41354.4|1
1733189510000|2024-12-03 01:31:50|41376.9|41356.9|41379.5|41359.5|41381.7|41361.7|41376.9|41356.9|3
1733189520000|2024-12-03 01:32:00|41379.4|41359.4|41374.4|41354.4|41389.2|41369.2|41374.4|41354.4|3
1733189530000|2024-12-03 01:32:10|41376.9|41356.9|41379.4|41359.4|41379.4|41359.4|41374.4|41354.4|2
1733189540000|2024-12-03 01:32:20|41379.5|41359.5|41376.9|41356.9|41381.9|41361.9|41376.9|41356.9|2
1733189550000|2024-12-03 01:32:30|41374.5|41354.5|41381.9|41361.9|41381.9|41361.9|41371.9|41351.9|1
1733189560000|2024-12-03 01:32:40|41379.5|41359.5|41379.4|41359.4|41379.5|41359.5|41374.5|41354.5|2
1733189570000|2024-12-03 01:32:50|41377|41357|41376.9|41356.9|41377|41357|41371.9|41351.9|2
1733189580000|2024-12-03 01:33:00|41379.2|41359.2|41374.5|41354.5|41379.4|41359.4|41371.9|41351.9|2
1733189590000|2024-12-03 01:33:10|41376.9|41356.9|41399.4|41379.4|41404.4|41384.4|41376.9|41356.9|13
1733189600000|2024-12-03 01:33:20|41396.9|41376.9|41386.9|41366.9|41396.9|41376.9|41386.9|41366.9|1
1733189610000|2024-12-03 01:33:30|41384.4|41364.4|41381.9|41361.9|41386.9|41366.9|41381.9|41361.9|2
1733189620000|2024-12-03 01:33:40|41379.4|41359.4|41379.4|41359.4|41381.9|41361.9|41379.2|41359.2|1
1733189630000|2024-12-03 01:33:50|41381.9|41361.9|41384.2|41364.2|41384.2|41364.2|41379.4|41359.4|0
1733189640000|2024-12-03 01:34:00|41384.4|41364.4|41387|41367|41389.4|41369.4|41381.9|41361.9|3
1733189650000|2024-12-03 01:34:10|41384.4|41364.4|41379.4|41359.4|41384.4|41364.4|41379.4|41359.4|1
1733189660000|2024-12-03 01:34:20|41381.9|41361.9|41381.9|41361.9|41384.4|41364.4|41381.9|41361.9|4
1733189670000|2024-12-03 01:34:30|41382|41362|41384.4|41364.4|41384.4|41364.4|41379.4|41359.4|1
1733189690000|2024-12-03 01:34:50|41386.9|41366.9|41381.9|41361.9|41386.9|41366.9|41381.9|41361.9|1
1733189700000|2024-12-03 01:35:00|41379.4|41359.4|41374.4|41354.4|41379.4|41359.4|41371.9|41351.9|3
1733189710000|2024-12-03 01:35:10|41371.9|41351.9|41374.4|41354.4|41377.1|41357.1|41371.9|41351.9|1
1733189720000|2024-12-03 01:35:20|41376.9|41356.9|41384.4|41364.4|41384.4|41364.4|41374.4|41354.4|0
1733189730000|2024-12-03 01:35:30|41381.9|41361.9|41384.6|41364.6|41389.4|41369.4|41381.9|41361.9|1
1733189740000|2024-12-03 01:35:40|41384.4|41364.4|41379.4|41359.4|41384.4|41364.4|41379.4|41359.4|1
1733189750000|2024-12-03 01:35:50|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|41381.9|41361.9|1
1733189760000|2024-12-03 01:36:00|41389.4|41369.4|41394.4|41374.4|41394.4|41374.4|41386.9|41366.9|3
1733189770000|2024-12-03 01:36:10|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41386.9|41366.9|0
1733189780000|2024-12-03 01:36:20|41394.2|41374.2|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|2
1733189790000|2024-12-03 01:36:30|41396.5|41376.5|41396.7|41376.7|41399.2|41379.2|41394.4|41374.4|8
1733189800000|2024-12-03 01:36:40|41399.2|41379.2|41396.7|41376.7|41399.2|41379.2|41394.2|41374.2|1
1733189810000|2024-12-03 01:36:50|41396.9|41376.9|41399.2|41379.2|41399.2|41379.2|41394.4|41374.4|4
1733189820000|2024-12-03 01:37:00|41396.9|41376.9|41389.2|41369.2|41396.9|41376.9|41386.7|41366.7|2
1733189830000|2024-12-03 01:37:10|41386.7|41366.7|41396.7|41376.7|41396.7|41376.7|41384.2|41364.2|5
1733189840000|2024-12-03 01:37:20|41399.1|41379.1|41394.6|41374.6|41399.2|41379.2|41394.2|41374.2|1
1733189850000|2024-12-03 01:37:30|41394.2|41374.2|41389.2|41369.2|41396.7|41376.7|41389.2|41369.2|1
1733189860000|2024-12-03 01:37:40|41391.7|41371.7|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|1
1733189870000|2024-12-03 01:37:50|41391.7|41371.7|41389.2|41369.2|41391.7|41371.7|41389.2|41369.2|1
1733189880000|2024-12-03 01:38:00|41386.9|41366.9|41399.2|41379.2|41399.2|41379.2|41386.7|41366.7|3
1733189890000|2024-12-03 01:38:10|41396.7|41376.7|41391.7|41371.7|41399.2|41379.2|41391.7|41371.7|0
1733189900000|2024-12-03 01:38:20|41389.4|41369.4|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|1
1733189910000|2024-12-03 01:38:30|41391.6|41371.6|41389.2|41369.2|41391.7|41371.7|41389.2|41369.2|1
1733189920000|2024-12-03 01:38:40|41391.6|41371.6|41394.4|41374.4|41396.7|41376.7|41391.6|41371.6|7
1733189930000|2024-12-03 01:38:50|41394.2|41374.2|41396.6|41376.6|41399.1|41379.1|41394.1|41374.1|1
1733189940000|2024-12-03 01:39:00|41394.1|41374.1|41386.7|41366.7|41394.1|41374.1|41384.2|41364.2|1
1733189950000|2024-12-03 01:39:10|41389.1|41369.1|41393.9|41373.9|41393.9|41373.9|41386.6|41366.6|0
1733189960000|2024-12-03 01:39:20|41396.4|41376.4|41391.6|41371.6|41396.4|41376.4|41391.6|41371.6|0
1733189970000|2024-12-03 01:39:30|41393.9|41373.9|41394.1|41374.1|41396.6|41376.6|41393.9|41373.9|1
1733189980000|2024-12-03 01:39:40|41396.6|41376.6|41391.6|41371.6|41396.6|41376.6|41391.6|41371.6|1
1733189990000|2024-12-03 01:39:50|41391.7|41371.7|41389.2|41369.2|41391.7|41371.7|41389.2|41369.2|2
1733190000000|2024-12-03 01:40:00|41386.7|41366.7|41384.2|41364.2|41386.7|41366.7|41381.9|41361.9|1
1733190010000|2024-12-03 01:40:10|41386.6|41366.6|41386.9|41366.9|41389.2|41369.2|41384.2|41364.2|1
1733190020000|2024-12-03 01:40:20|41386.7|41366.7|41381.7|41361.7|41386.7|41366.7|41381.7|41361.7|0
1733190030000|2024-12-03 01:40:30|41384.2|41364.2|41386.7|41366.7|41386.7|41366.7|41381.7|41361.7|2
1733190040000|2024-12-03 01:40:40|41384.4|41364.4|41379.2|41359.2|41386.7|41366.7|41379.2|41359.2|2
1733190050000|2024-12-03 01:40:50|41376.7|41356.7|41379.2|41359.2|41379.4|41359.4|41376.7|41356.7|0
1733190060000|2024-12-03 01:41:00|41381.7|41361.7|41376.7|41356.7|41381.7|41361.7|41376.7|41356.7|0
1733190070000|2024-12-03 01:41:10|41381.7|41361.7|41379.2|41359.2|41381.7|41361.7|41379.2|41359.2|4
1733190090000|2024-12-03 01:41:30|41381.7|41361.7|41379.2|41359.2|41381.7|41361.7|41376.7|41356.7|1
1733190100000|2024-12-03 01:41:40|41376.9|41356.9|41371.7|41351.7|41376.9|41356.9|41371.7|41351.7|1
1733190110000|2024-12-03 01:41:50|41369.4|41349.4|41369.2|41349.2|41369.4|41349.4|41369.2|41349.2|7
1733190120000|2024-12-03 01:42:00|41364.6|41344.6|41374.2|41354.2|41374.2|41354.2|41364.4|41344.4|3
1733190130000|2024-12-03 01:42:10|41376.6|41356.6|41369.4|41349.4|41376.7|41356.7|41369.4|41349.4|8
1733190140000|2024-12-03 01:42:20|41369.2|41349.2|41366.7|41346.7|41369.2|41349.2|41364.2|41344.2|0
1733190150000|2024-12-03 01:42:30|41369.2|41349.2|41364.4|41344.4|41371.6|41351.6|41364.4|41344.4|1
1733190160000|2024-12-03 01:42:40|41361.9|41341.9|41369.2|41349.2|41369.2|41349.2|41361.9|41341.9|2
1733190170000|2024-12-03 01:42:50|41369.4|41349.4|41371.7|41351.7|41374.2|41354.2|41369.4|41349.4|4
1733190180000|2024-12-03 01:43:00|41374.2|41354.2|41374.2|41354.2|41374.2|41354.2|41371.7|41351.7|2
1733190190000|2024-12-03 01:43:10|41374.4|41354.4|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|1
1733190200000|2024-12-03 01:43:20|41376.7|41356.7|41374.4|41354.4|41379.2|41359.2|41374.4|41354.4|3
1733190210000|2024-12-03 01:43:30|41374.2|41354.2|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|9
1733190220000|2024-12-03 01:43:40|41376.6|41356.6|41376.7|41356.7|41379.2|41359.2|41374.2|41354.2|1
1733190230000|2024-12-03 01:43:50|41381.7|41361.7|41389.2|41369.2|41389.2|41369.2|41381.7|41361.7|11
1733190240000|2024-12-03 01:44:00|41391.7|41371.7|41401.7|41381.7|41401.7|41381.7|41391.7|41371.7|6
1733190250000|2024-12-03 01:44:10|41401.6|41381.6|41394.2|41374.2|41401.7|41381.7|41394.2|41374.2|7
1733190260000|2024-12-03 01:44:20|41391.9|41371.9|41394.4|41374.4|41394.4|41374.4|41391.9|41371.9|1
1733190270000|2024-12-03 01:44:30|41394.2|41374.2|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|0
1733190280000|2024-12-03 01:44:40|41391.9|41371.9|41391.7|41371.7|41394.2|41374.2|41389.4|41369.4|0
1733190290000|2024-12-03 01:44:50|41394.1|41374.1|41394.2|41374.2|41396.6|41376.6|41394.1|41374.1|3
1733190300000|2024-12-03 01:45:00|41396.7|41376.7|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|0
1733190310000|2024-12-03 01:45:10|41391.7|41371.7|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|0
1733190320000|2024-12-03 01:45:20|41389.1|41369.1|41379.2|41359.2|41389.1|41369.1|41379.2|41359.2|0
1733190330000|2024-12-03 01:45:30|41381.7|41361.7|41366.7|41346.7|41381.7|41361.7|41366.7|41346.7|4
1733190340000|2024-12-03 01:45:40|41364.2|41344.2|41336.9|41316.9|41364.2|41344.2|41336.9|41316.9|7
1733190350000|2024-12-03 01:45:50|41339.2|41319.2|41349.2|41329.2|41349.2|41329.2|41336.7|41316.7|9
1733190360000|2024-12-03 01:46:00|41351.6|41331.6|41351.7|41331.7|41359.2|41339.2|41351.6|41331.6|12
1733190370000|2024-12-03 01:46:10|41349.2|41329.2|41346.7|41326.7|41351.7|41331.7|41346.7|41326.7|7
1733190380000|2024-12-03 01:46:20|41344.2|41324.2|41344.2|41324.2|41346.7|41326.7|41344.2|41324.2|1
1733190390000|2024-12-03 01:46:30|41346.7|41326.7|41349.2|41329.2|41349.2|41329.2|41341.7|41321.7|6
1733190400000|2024-12-03 01:46:40|41346.9|41326.9|41341.7|41321.7|41349.2|41329.2|41339.2|41319.2|1
1733190410000|2024-12-03 01:46:50|41339.2|41319.2|41341.7|41321.7|41344.2|41324.2|41339.2|41319.2|1
1733190420000|2024-12-03 01:47:00|41341.9|41321.9|41341.7|41321.7|41346.6|41326.6|41341.7|41321.7|3
1733190430000|2024-12-03 01:47:10|41341.6|41321.6|41331.7|41311.7|41344.2|41324.2|41331.7|41311.7|5
1733190440000|2024-12-03 01:47:20|41329.4|41309.4|41321.7|41301.7|41329.4|41309.4|41321.7|41301.7|5
1733190450000|2024-12-03 01:47:30|41324.2|41304.2|41324.2|41304.2|41329.2|41309.2|41324.2|41304.2|8
1733190460000|2024-12-03 01:47:40|41324.1|41304.1|41324.2|41304.2|41324.2|41304.2|41316.7|41296.7|3
1733190470000|2024-12-03 01:47:50|41326.7|41306.7|41321.7|41301.7|41326.7|41306.7|41321.7|41301.7|2
1733190480000|2024-12-03 01:48:00|41324.2|41304.2|41316.6|41296.6|41324.2|41304.2|41311.7|41291.7|1
1733190490000|2024-12-03 01:48:10|41316.7|41296.7|41311.9|41291.9|41316.7|41296.7|41311.7|41291.7|9
1733190500000|2024-12-03 01:48:20|41316.7|41296.7|41314.4|41294.4|41319.2|41299.2|41314.4|41294.4|2
1733190510000|2024-12-03 01:48:30|41316.7|41296.7|41321.7|41301.7|41321.7|41301.7|41316.7|41296.7|0
1733190520000|2024-12-03 01:48:40|41319.2|41299.2|41314.4|41294.4|41321.7|41301.7|41314.4|41294.4|1
1733190530000|2024-12-03 01:48:50|41311.9|41291.9|41306.7|41286.7|41311.9|41291.9|41304.4|41284.4|4
1733190540000|2024-12-03 01:49:00|41306.9|41286.9|41309.2|41289.2|41314.1|41294.1|41306.7|41286.7|4
1733190550000|2024-12-03 01:49:10|41306.9|41286.9|41309.2|41289.2|41311.7|41291.7|41306.7|41286.7|2
1733190560000|2024-12-03 01:49:20|41306.9|41286.9|41306.7|41286.7|41309.2|41289.2|41306.7|41286.7|1
1733190570000|2024-12-03 01:49:30|41304.2|41284.2|41306.7|41286.7|41309.2|41289.2|41304.2|41284.2|0
1733190580000|2024-12-03 01:49:40|41309.2|41289.2|41309.2|41289.2|41309.4|41289.4|41306.7|41286.7|3
1733190590000|2024-12-03 01:49:50|41306.7|41286.7|41304.2|41284.2|41309.1|41289.1|41304.2|41284.2|1
1733190600000|2024-12-03 01:50:00|41301.9|41281.9|41291.7|41271.7|41301.9|41281.9|41287.1|41267.1|23
1733190610000|2024-12-03 01:50:10|41291.9|41271.9|41296.9|41276.9|41299.4|41279.4|41291.9|41271.9|3
1733190620000|2024-12-03 01:50:20|41299.4|41279.4|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|8
1733190630000|2024-12-03 01:50:30|41301.9|41281.9|41296.9|41276.9|41301.9|41281.9|41296.9|41276.9|1
1733190640000|2024-12-03 01:50:40|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41291.9|41271.9|1
1733190650000|2024-12-03 01:50:50|41294.6|41274.6|41296.7|41276.7|41299.4|41279.4|41294.4|41274.4|2
1733190660000|2024-12-03 01:51:00|41296.9|41276.9|41291.9|41271.9|41296.9|41276.9|41291.9|41271.9|1
1733190670000|2024-12-03 01:51:10|41291.7|41271.7|41286.9|41266.9|41291.7|41271.7|41286.7|41266.7|2
1733190680000|2024-12-03 01:51:20|41289.4|41269.4|41289.4|41269.4|41291.9|41271.9|41284.4|41264.4|4
1733190690000|2024-12-03 01:51:30|41291.9|41271.9|41291.8|41271.8|41294.4|41274.4|41291.8|41271.8|2
1733190700000|2024-12-03 01:51:40|41291.9|41271.9|41296.9|41276.9|41296.9|41276.9|41291.9|41271.9|1
1733190710000|2024-12-03 01:51:50|41299.4|41279.4|41306.9|41286.9|41306.9|41286.9|41296.9|41276.9|2
1733190720000|2024-12-03 01:52:00|41309.3|41289.3|41296.9|41276.9|41311.8|41291.8|41296.9|41276.9|8
1733190730000|2024-12-03 01:52:10|41294.6|41274.6|41299.4|41279.4|41299.4|41279.4|41294.6|41274.6|10
1733190740000|2024-12-03 01:52:20|41297.1|41277.1|41296.9|41276.9|41297.1|41277.1|41296.9|41276.9|1
1733190750000|2024-12-03 01:52:30|41296.8|41276.8|41284.3|41264.3|41296.9|41276.9|41284.3|41264.3|18
1733190760000|2024-12-03 01:52:40|41281.9|41261.9|41269.4|41249.4|41281.9|41261.9|41267.1|41247.1|38
1733190770000|2024-12-03 01:52:50|41266.9|41246.9|41266.9|41246.9|41271.9|41251.9|41266.9|41246.9|10
1733190780000|2024-12-03 01:53:00|41264.6|41244.6|41271.9|41251.9|41272.1|41252.1|41264.6|41244.6|15
1733190790000|2024-12-03 01:53:10|41274.4|41254.4|41269.3|41249.3|41276.8|41256.8|41266.9|41246.9|10
1733190800000|2024-12-03 01:53:20|41267.1|41247.1|41266.9|41246.9|41267.1|41247.1|41264.4|41244.4|6
1733190810000|2024-12-03 01:53:30|41266.8|41246.8|41261.9|41241.9|41266.8|41246.8|41261.9|41241.9|7
1733190820000|2024-12-03 01:53:40|41264.4|41244.4|41261.9|41241.9|41264.4|41244.4|41261.9|41241.9|1
1733190830000|2024-12-03 01:53:50|41259.4|41239.4|41264.4|41244.4|41266.8|41246.8|41259.4|41239.4|8
1733190840000|2024-12-03 01:54:00|41261.9|41241.9|41256.8|41236.8|41261.9|41241.9|41252.1|41232.1|13
1733190850000|2024-12-03 01:54:10|41256.9|41236.9|41274.6|41254.6|41276.9|41256.9|41256.9|41236.9|10
1733190860000|2024-12-03 01:54:20|41276.8|41256.8|41281.9|41261.9|41286.9|41266.9|41276.8|41256.8|6
1733190870000|2024-12-03 01:54:30|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|2
1733190880000|2024-12-03 01:54:40|41291.8|41271.8|41286.9|41266.9|41291.9|41271.9|41286.9|41266.9|1
1733190890000|2024-12-03 01:54:50|41286.8|41266.8|41286.9|41266.9|41291.9|41271.9|41284.4|41264.4|0
1733190900000|2024-12-03 01:55:00|41284.6|41264.6|41286.9|41266.9|41289.4|41269.4|41284.4|41264.4|5
1733190910000|2024-12-03 01:55:10|41289.3|41269.3|41291.9|41271.9|41291.9|41271.9|41286.9|41266.9|0
1733190920000|2024-12-03 01:55:20|41294.4|41274.4|41299.4|41279.4|41299.4|41279.4|41294.4|41274.4|4
1733190930000|2024-12-03 01:55:30|41297.1|41277.1|41299.4|41279.4|41301.9|41281.9|41296.9|41276.9|2
1733190940000|2024-12-03 01:55:40|41301.8|41281.8|41299.4|41279.4|41301.9|41281.9|41294.4|41274.4|1
1733190950000|2024-12-03 01:55:50|41287.3|41267.3|41281.9|41261.9|41289.4|41269.4|41279.4|41259.4|25
1733190960000|2024-12-03 01:56:00|41279.6|41259.6|41279.6|41259.6|41281.9|41261.9|41276.9|41256.9|5
1733190970000|2024-12-03 01:56:10|41281.9|41261.9|41269.4|41249.4|41281.9|41261.9|41269.4|41249.4|3
1733190980000|2024-12-03 01:56:20|41271.8|41251.8|41274.4|41254.4|41274.4|41254.4|41266.9|41246.9|6
1733190990000|2024-12-03 01:56:30|41269.8|41249.8|41274.4|41254.4|41274.4|41254.4|41269.4|41249.4|1
1733191000000|2024-12-03 01:56:40|41274.3|41254.3|41279.4|41259.4|41279.4|41259.4|41274.3|41254.3|2
1733191010000|2024-12-03 01:56:50|41277.1|41257.1|41286.9|41266.9|41289.4|41269.4|41277.1|41257.1|2
1733191020000|2024-12-03 01:57:00|41284.4|41264.4|41286.9|41266.9|41286.9|41266.9|41281.9|41261.9|2
1733191030000|2024-12-03 01:57:10|41284.6|41264.6|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|3
1733191040000|2024-12-03 01:57:20|41287.1|41267.1|41281.9|41261.9|41287.1|41267.1|41281.9|41261.9|8
1733191050000|2024-12-03 01:57:30|41279.6|41259.6|41279.4|41259.4|41281.9|41261.9|41279.4|41259.4|0
1733191060000|2024-12-03 01:57:40|41281.9|41261.9|41279.4|41259.4|41281.9|41261.9|41276.9|41256.9|1
1733191070000|2024-12-03 01:57:50|41276.9|41256.9|41279.4|41259.4|41281.8|41261.8|41276.9|41256.9|0
1733191080000|2024-12-03 01:58:00|41276.9|41256.9|41271.9|41251.9|41279.4|41259.4|41266.9|41246.9|6
1733191090000|2024-12-03 01:58:10|41274.4|41254.4|41269.4|41249.4|41274.4|41254.4|41269.4|41249.4|0
1733191100000|2024-12-03 01:58:20|41267.1|41247.1|41271.9|41251.9|41271.9|41251.9|41267.1|41247.1|1
1733191110000|2024-12-03 01:58:30|41274.3|41254.3|41272.1|41252.1|41274.4|41254.4|41271.9|41251.9|1
1733191120000|2024-12-03 01:58:40|41271.9|41251.9|41271.9|41251.9|41276.9|41256.9|41271.9|41251.9|6
1733191130000|2024-12-03 01:58:50|41271.8|41251.8|41269.4|41249.4|41274.4|41254.4|41269.4|41249.4|6
1733191140000|2024-12-03 01:59:00|41271.9|41251.9|41274.4|41254.4|41276.8|41256.8|41271.9|41251.9|2
1733191150000|2024-12-03 01:59:10|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|3
1733191160000|2024-12-03 01:59:20|41269.6|41249.6|41266.9|41246.9|41269.6|41249.6|41266.9|41246.9|4
1733191170000|2024-12-03 01:59:30|41264.4|41244.4|41259.3|41239.3|41264.4|41244.4|41259.3|41239.3|3
1733191180000|2024-12-03 01:59:40|41256.8|41236.8|41251.9|41231.9|41256.8|41236.8|41251.9|41231.9|2
1733191190000|2024-12-03 01:59:50|41254.4|41234.4|41256.9|41236.9|41259.4|41239.4|41254.4|41234.4|0
1733191200000|2024-12-03 02:00:00|41254.6|41234.6|41231.9|41211.9|41254.6|41234.6|41231.9|41211.9|25
1733191210000|2024-12-03 02:00:10|41229.6|41209.6|41246.8|41226.8|41246.8|41226.8|41229.4|41209.4|4
1733191220000|2024-12-03 02:00:20|41244.4|41224.4|41249.4|41229.4|41249.4|41229.4|41244.4|41224.4|2
1733191230000|2024-12-03 02:00:30|41247.1|41227.1|41249.4|41229.4|41251.9|41231.9|41246.9|41226.9|11
1733191240000|2024-12-03 02:00:40|41249.8|41229.8|41231.9|41211.9|41254.4|41234.4|41231.9|41211.9|6
1733191250000|2024-12-03 02:00:50|41231.8|41211.8|41239.4|41219.4|41241.9|41221.9|41231.8|41211.8|12
1733191260000|2024-12-03 02:01:00|41241.8|41221.8|41237.1|41217.1|41241.9|41221.9|41237.1|41217.1|5
1733191270000|2024-12-03 02:01:10|41234.6|41214.6|41234.4|41214.4|41239.4|41219.4|41234.4|41214.4|1
1733191280000|2024-12-03 02:01:20|41236.9|41216.9|41229.4|41209.4|41237.1|41217.1|41229.4|41209.4|8
1733191290000|2024-12-03 02:01:30|41231.9|41211.9|41229.3|41209.3|41234.4|41214.4|41226.9|41206.9|4
1733191300000|2024-12-03 02:01:40|41227.1|41207.1|41216.9|41196.9|41227.1|41207.1|41216.9|41196.9|15
1733191310000|2024-12-03 02:01:50|41219.4|41199.4|41221.9|41201.9|41224.4|41204.4|41219.4|41199.4|6
1733191320000|2024-12-03 02:02:00|41224.3|41204.3|41211.9|41191.9|41224.4|41204.4|41209.4|41189.4|9
1733191330000|2024-12-03 02:02:10|41209.4|41189.4|41214.3|41194.3|41214.3|41194.3|41206.9|41186.9|4
1733191340000|2024-12-03 02:02:20|41216.8|41196.8|41226.9|41206.9|41226.9|41206.9|41216.8|41196.8|1
1733191350000|2024-12-03 02:02:30|41227.1|41207.1|41239.4|41219.4|41239.4|41219.4|41226.9|41206.9|1
1733191360000|2024-12-03 02:02:40|41236.9|41216.9|41229.3|41209.3|41236.9|41216.9|41229.3|41209.3|2
1733191370000|2024-12-03 02:02:50|41226.9|41206.9|41226.9|41206.9|41229.4|41209.4|41224.4|41204.4|6
1733191380000|2024-12-03 02:03:00|41227.1|41207.1|41219.3|41199.3|41227.1|41207.1|41214.4|41194.4|6
1733191390000|2024-12-03 02:03:10|41219.4|41199.4|41224.4|41204.4|41224.4|41204.4|41219.4|41199.4|2
1733191400000|2024-12-03 02:03:20|41222.1|41202.1|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|13
1733191410000|2024-12-03 02:03:30|41226.9|41206.9|41229.4|41209.4|41231.9|41211.9|41226.9|41206.9|1
1733191420000|2024-12-03 02:03:40|41229.3|41209.3|41214.4|41194.4|41229.3|41209.3|41214.4|41194.4|20
1733191430000|2024-12-03 02:03:50|41216.9|41196.9|41224.4|41204.4|41224.4|41204.4|41216.9|41196.9|2
1733191440000|2024-12-03 02:04:00|41221.9|41201.9|41219.4|41199.4|41224.4|41204.4|41219.4|41199.4|6
1733191450000|2024-12-03 02:04:10|41221.9|41201.9|41219.4|41199.4|41221.9|41201.9|41216.9|41196.9|2
1733191460000|2024-12-03 02:04:20|41217.1|41197.1|41214.4|41194.4|41219.4|41199.4|41214.4|41194.4|2
1733191470000|2024-12-03 02:04:30|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|41212.1|41192.1|2
1733191480000|2024-12-03 02:04:40|41214.6|41194.6|41219.3|41199.3|41219.3|41199.3|41214.4|41194.4|0
1733191490000|2024-12-03 02:04:50|41221.8|41201.8|41224.3|41204.3|41224.3|41204.3|41219.3|41199.3|1
1733191500000|2024-12-03 02:05:00|41221.9|41201.9|41224.4|41204.4|41226.8|41206.8|41221.9|41201.9|4
1733191510000|2024-12-03 02:05:10|41226.8|41206.8|41236.8|41216.8|41236.8|41216.8|41224.4|41204.4|1
1733191520000|2024-12-03 02:05:20|41234.3|41214.3|41234.4|41214.4|41239.1|41219.1|41234.3|41214.3|1
1733191530000|2024-12-03 02:05:30|41234.5|41214.5|41234.5|41214.5|41239.3|41219.3|41234.5|41214.5|1
1733191540000|2024-12-03 02:05:40|41237|41217|41237|41217|41239.5|41219.5|41237|41217|0
1733191550000|2024-12-03 02:05:50|41239.5|41219.5|41242|41222|41242|41222|41237|41217|1
1733191560000|2024-12-03 02:06:00|41244.3|41224.3|41244.5|41224.5|41244.5|41224.5|41239.5|41219.5|0
1733191570000|2024-12-03 02:06:10|41247|41227|41254.3|41234.3|41254.3|41234.3|41247|41227|3
1733191580000|2024-12-03 02:06:20|41252|41232|41231.8|41211.8|41252|41232|41231.8|41211.8|5
1733191590000|2024-12-03 02:06:30|41234.3|41214.3|41236.8|41216.8|41239.3|41219.3|41234.3|41214.3|6
1733191600000|2024-12-03 02:06:40|41239.1|41219.1|41241.8|41221.8|41241.8|41221.8|41236.8|41216.8|3
1733191610000|2024-12-03 02:06:50|41244.1|41224.1|41242|41222|41244.3|41224.3|41239.5|41219.5|4
1733191620000|2024-12-03 02:07:00|41239.5|41219.5|41239.3|41219.3|41239.5|41219.5|41234.3|41214.3|3
1733191630000|2024-12-03 02:07:10|41239.5|41219.5|41239.3|41219.3|41241.8|41221.8|41239.3|41219.3|3
1733191640000|2024-12-03 02:07:20|41237|41217|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|1
1733191650000|2024-12-03 02:07:30|41236.8|41216.8|41239.3|41219.3|41241.8|41221.8|41236.8|41216.8|2
1733191660000|2024-12-03 02:07:40|41236.8|41216.8|41234.3|41214.3|41239.1|41219.1|41234.3|41214.3|1
1733191670000|2024-12-03 02:07:50|41236.6|41216.6|41239.1|41219.1|41239.1|41219.1|41234.3|41214.3|6
1733191680000|2024-12-03 02:08:00|41236.8|41216.8|41239.3|41219.3|41244.3|41224.3|41236.8|41216.8|3
1733191690000|2024-12-03 02:08:10|41241.8|41221.8|41241.8|41221.8|41244.3|41224.3|41237|41217|1
1733191700000|2024-12-03 02:08:20|41239.5|41219.5|41236.8|41216.8|41239.5|41219.5|41236.8|41216.8|0
1733191710000|2024-12-03 02:08:30|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|1
1733191720000|2024-12-03 02:08:40|41236.8|41216.8|41236.8|41216.8|41239.3|41219.3|41236.8|41216.8|1
1733191730000|2024-12-03 02:08:50|41234.5|41214.5|41234.3|41214.3|41236.8|41216.8|41234.3|41214.3|1
1733191740000|2024-12-03 02:09:00|41231.8|41211.8|41224.3|41204.3|41231.8|41211.8|41222|41202|5
1733191750000|2024-12-03 02:09:10|41224.5|41204.5|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|0
1733191760000|2024-12-03 02:09:20|41221.8|41201.8|41207|41187|41221.8|41201.8|41204.5|41184.5|7
1733191770000|2024-12-03 02:09:30|41209.3|41189.3|41219.3|41199.3|41219.3|41199.3|41207|41187|4
1733191780000|2024-12-03 02:09:40|41216.8|41196.8|41214.5|41194.5|41219.3|41199.3|41214.5|41194.5|1
1733191790000|2024-12-03 02:09:50|41212.1|41192.1|41214.5|41194.5|41214.5|41194.5|41209.5|41189.5|0
1733191800000|2024-12-03 02:10:00|41212|41192|41207|41187|41214.5|41194.5|41204.5|41184.5|12
1733191810000|2024-12-03 02:10:10|41204.5|41184.5|41212|41192|41212|41192|41204.5|41184.5|2
1733191820000|2024-12-03 02:10:20|41212.1|41192.1|41217|41197|41219.3|41199.3|41212.1|41192.1|3
1733191830000|2024-12-03 02:10:30|41214.5|41194.5|41202|41182|41214.5|41194.5|41202|41182|8
1733191840000|2024-12-03 02:10:40|41204.3|41184.3|41209.3|41189.3|41209.3|41189.3|41202|41182|5
1733191850000|2024-12-03 02:10:50|41209.5|41189.5|41212|41192|41212|41192|41209.5|41189.5|0
1733191860000|2024-12-03 02:11:00|41209.6|41189.6|41211.8|41191.8|41214.5|41194.5|41209.5|41189.5|9
1733191870000|2024-12-03 02:11:10|41212|41192|41207|41187|41212|41192|41204.5|41184.5|3
1733191880000|2024-12-03 02:11:20|41204.5|41184.5|41197|41177|41204.5|41184.5|41197|41177|4
1733191890000|2024-12-03 02:11:30|41199.3|41179.3|41204.5|41184.5|41204.5|41184.5|41199.3|41179.3|2
1733191900000|2024-12-03 02:11:40|41202|41182|41199.5|41179.5|41202|41182|41199.5|41179.5|1
1733191910000|2024-12-03 02:11:50|41197|41177|41194.5|41174.5|41197.1|41177.1|41194.5|41174.5|2
1733191920000|2024-12-03 02:12:00|41192.1|41172.1|41194.5|41174.5|41194.5|41174.5|41189.5|41169.5|2
1733191930000|2024-12-03 02:12:10|41192|41172|41192|41172|41194.5|41174.5|41189.5|41169.5|3
1733191940000|2024-12-03 02:12:20|41189.6|41169.6|41189.5|41169.5|41192|41172|41189.5|41169.5|3
1733191950000|2024-12-03 02:12:30|41192|41172|41189.5|41169.5|41192|41172|41187|41167|4
1733191960000|2024-12-03 02:12:40|41192|41172|41192|41172|41192|41172|41192|41172|3
1733191970000|2024-12-03 02:12:50|41194.3|41174.3|41209.3|41189.3|41209.3|41189.3|41194.3|41174.3|2
1733191980000|2024-12-03 02:13:00|41214.1|41194.1|41214.5|41194.5|41214.5|41194.5|41211.8|41191.8|0
1733191990000|2024-12-03 02:13:10|41212|41192|41207|41187|41212|41192|41207|41187|2
1733192000000|2024-12-03 02:13:20|41204.6|41184.6|41202|41182|41204.6|41184.6|41202|41182|2
1733192010000|2024-12-03 02:13:30|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|4
1733192020000|2024-12-03 02:13:40|41207|41187|41207|41187|41207|41187|41207|41187|0
1733192030000|2024-12-03 02:13:50|41209.5|41189.5|41212|41192|41212|41192|41209.5|41189.5|0
1733192040000|2024-12-03 02:14:00|41209.5|41189.5|41216.8|41196.8|41216.8|41196.8|41209.5|41189.5|1
1733192050000|2024-12-03 02:14:10|41217|41197|41209.5|41189.5|41217|41197|41209.5|41189.5|4
1733192060000|2024-12-03 02:14:20|41209.3|41189.3|41209.5|41189.5|41209.5|41189.5|41204.5|41184.5|8
1733192070000|2024-12-03 02:14:30|41212|41192|41209.5|41189.5|41212|41192|41209.5|41189.5|0
1733192080000|2024-12-03 02:14:40|41207.1|41187.1|41209.5|41189.5|41212|41192|41207.1|41187.1|1
1733192090000|2024-12-03 02:14:50|41209.6|41189.6|41214.5|41194.5|41214.5|41194.5|41209.6|41189.6|2
1733192100000|2024-12-03 02:15:00|41212|41192|41217|41197|41217|41197|41209.5|41189.5|4
1733192110000|2024-12-03 02:15:10|41219.5|41199.5|41214.5|41194.5|41219.5|41199.5|41212|41192|1
1733192120000|2024-12-03 02:15:20|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|2
1733192130000|2024-12-03 02:15:30|||||||||1
1733192140000|2024-12-03 02:15:40|41214.5|41194.5|41217|41197|41217|41197|41214.5|41194.5|1
1733192150000|2024-12-03 02:15:50|41214.5|41194.5|41217|41197|41217|41197|41212|41192|0
1733192160000|2024-12-03 02:16:00|41212|41192|41209.5|41189.5|41212|41192|41209.5|41189.5|3
1733192170000|2024-12-03 02:16:10|41209.6|41189.6|41207|41187|41209.6|41189.6|41207|41187|9
1733192180000|2024-12-03 02:16:20|41204.5|41184.5|41202|41182|41204.5|41184.5|41197|41177|4
1733192190000|2024-12-03 02:16:30|41202.1|41182.1|41199.5|41179.5|41204.5|41184.5|41199.5|41179.5|4
1733192200000|2024-12-03 02:16:40|41202|41182|41194.5|41174.5|41202|41182|41194.5|41174.5|8
1733192210000|2024-12-03 02:16:50|41197|41177|41197|41177|41197|41177|41197|41177|1
1733192220000|2024-12-03 02:17:00|41199.5|41179.5|41202|41182|41202|41182|41199.5|41179.5|3
1733192230000|2024-12-03 02:17:10|41199.5|41179.5|41194.5|41174.5|41199.5|41179.5|41194.5|41174.5|3
1733192240000|2024-12-03 02:17:20|41192|41172|41192|41172|41192|41172|41192|41172|3
1733192250000|2024-12-03 02:17:30|41197|41177|41199.5|41179.5|41199.5|41179.5|41194.6|41174.6|2
1733192260000|2024-12-03 02:17:40|41197|41177|41202|41182|41202|41182|41197|41177|5
1733192270000|2024-12-03 02:17:50|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|2
1733192280000|2024-12-03 02:18:00|41207|41187|41207|41187|41207|41187|41204.5|41184.5|0
1733192290000|2024-12-03 02:18:10|41209.3|41189.3|41211.8|41191.8|41211.8|41191.8|41209.3|41189.3|0
1733192300000|2024-12-03 02:18:20|41214.1|41194.1|41204.3|41184.3|41214.3|41194.3|41204.3|41184.3|2
1733192310000|2024-12-03 02:18:30|41204.5|41184.5|41201.8|41181.8|41204.5|41184.5|41201.8|41181.8|0
1733192320000|2024-12-03 02:18:40|41202|41182|41199.5|41179.5|41202|41182|41199.5|41179.5|2
1733192330000|2024-12-03 02:18:50|41199.3|41179.3|41199.5|41179.5|41199.5|41179.5|41197|41177|1
1733192340000|2024-12-03 02:19:00|41199.3|41179.3|41199.5|41179.5|41199.5|41179.5|41197|41177|0
1733192350000|2024-12-03 02:19:10|41197|41177|41197|41177|41197|41177|41197|41177|0
1733192360000|2024-12-03 02:19:20|41199.3|41179.3|41194.5|41174.5|41199.5|41179.5|41194.5|41174.5|1
1733192380000|2024-12-03 02:19:40|41194.7|41174.7|41194.5|41174.5|41194.7|41174.7|41194.5|41174.5|3
1733192390000|2024-12-03 02:19:50|41194.3|41174.3|41177|41157|41194.3|41174.3|41174.5|41154.5|23
1733192400000|2024-12-03 02:20:00|41179.3|41159.3|41172|41152|41179.5|41159.5|41169.5|41149.5|26
1733192410000|2024-12-03 02:20:10|41169.7|41149.7|41164.5|41144.5|41169.7|41149.7|41164.5|41144.5|14
1733192420000|2024-12-03 02:20:20|41162|41142|41152|41132|41162|41142|41152|41132|23
1733192430000|2024-12-03 02:20:30|41154.3|41134.3|41194.3|41174.3|41194.5|41174.5|41154.3|41134.3|11
1733192440000|2024-12-03 02:20:40|41192|41172|41189.5|41169.5|41192|41172|41189.5|41169.5|2
1733192450000|2024-12-03 02:20:50|41192|41172|41192|41172|41192|41172|41192|41172|1
1733192460000|2024-12-03 02:21:00|41191.8|41171.8|41192|41172|41192|41172|41189.5|41169.5|0
1733192470000|2024-12-03 02:21:10|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|0
1733192480000|2024-12-03 02:21:20|41192.2|41172.2|41187.2|41167.2|41192.2|41172.2|41187.2|41167.2|4
1733192490000|2024-12-03 02:21:30|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|0
1733192500000|2024-12-03 02:21:40|41191.8|41171.8|41192|41172|41192|41172|41189.5|41169.5|1
1733192510000|2024-12-03 02:21:50|41194.3|41174.3|41194.5|41174.5|41196.8|41176.8|41194.3|41174.3|0
1733192520000|2024-12-03 02:22:00|41192.2|41172.2|41201.8|41181.8|41204.5|41184.5|41192|41172|9
1733192530000|2024-12-03 02:22:10|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|41197|41177|0
1733192540000|2024-12-03 02:22:20|||||||||1
1733192550000|2024-12-03 02:22:30|41199.3|41179.3|41199.5|41179.5|41199.5|41179.5|41199.3|41179.3|4
1733192560000|2024-12-03 02:22:40|41202|41182|41204.5|41184.5|41204.5|41184.5|41202|41182|1
1733192570000|2024-12-03 02:22:50|||||||||1
1733192580000|2024-12-03 02:23:00|41206.8|41186.8|41204.5|41184.5|41207|41187|41204.5|41184.5|0
1733192590000|2024-12-03 02:23:10|41207|41187|41204.3|41184.3|41209.5|41189.5|41204.3|41184.3|1
1733192600000|2024-12-03 02:23:20|41206.8|41186.8|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|0
1733192610000|2024-12-03 02:23:30|41204.5|41184.5|41202|41182|41204.5|41184.5|41202|41182|0
1733192620000|2024-12-03 02:23:40|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|41201.8|41181.8|5
1733192630000|2024-12-03 02:23:50|41202|41182|41197.2|41177.2|41202|41182|41197.2|41177.2|0
1733192640000|2024-12-03 02:24:00|41197|41177|41199.5|41179.5|41199.5|41179.5|41197|41177|0
1733192650000|2024-12-03 02:24:10|41197.2|41177.2|41194.5|41174.5|41197.2|41177.2|41194.5|41174.5|2
1733192660000|2024-12-03 02:24:20|41192.2|41172.2|41187|41167|41192.2|41172.2|41187|41167|1
1733192670000|2024-12-03 02:24:30|41187.2|41167.2|41187|41167|41189.5|41169.5|41187|41167|1
1733192680000|2024-12-03 02:24:40|41184.5|41164.5|41179.3|41159.3|41184.5|41164.5|41179.3|41159.3|3
1733192690000|2024-12-03 02:24:50|41179.5|41159.5|41182|41162|41182|41162|41179.5|41159.5|6
1733192700000|2024-12-03 02:25:00|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1733192710000|2024-12-03 02:25:10|||||||||1
1733192730000|2024-12-03 02:25:30|41192|41172|41184.5|41164.5|41192|41172|41184.5|41164.5|7
1733192740000|2024-12-03 02:25:40|41179.5|41159.5|41184.3|41164.3|41184.3|41164.3|41177|41157|4
1733192750000|2024-12-03 02:25:50|41182|41162|41187|41167|41187|41167|41182|41162|1
1733192760000|2024-12-03 02:26:00|41192|41172|41192|41172|41192|41172|41192|41172|1
1733192770000|2024-12-03 02:26:10|41189.5|41169.5|41187|41167|41189.5|41169.5|41187|41167|6
1733192780000|2024-12-03 02:26:20|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|4
1733192790000|2024-12-03 02:26:30|41192|41172|41192|41172|41194.5|41174.5|41192|41172|2
1733192800000|2024-12-03 02:26:40|41189.7|41169.7|41192|41172|41192|41172|41189.5|41169.5|0
1733192810000|2024-12-03 02:26:50|41189.5|41169.5|41182|41162|41189.5|41169.5|41182|41162|4
1733192820000|2024-12-03 02:27:00|41181.8|41161.8|41182|41162|41182|41162|41179.5|41159.5|5
1733192830000|2024-12-03 02:27:10|41184.3|41164.3|41172.2|41152.2|41184.3|41164.3|41172.2|41152.2|3
1733192840000|2024-12-03 02:27:20|41172|41152|41164.5|41144.5|41172|41152|41162.2|41142.2|9
1733192850000|2024-12-03 02:27:30|41166.8|41146.8|41169.5|41149.5|41169.5|41149.5|41166.8|41146.8|0
1733192860000|2024-12-03 02:27:40|41172|41152|41172|41152|41172|41152|41172|41152|0
1733192870000|2024-12-03 02:27:50|41169.7|41149.7|41169.5|41149.5|41169.7|41149.7|41169.5|41149.5|10
1733192880000|2024-12-03 02:28:00|41171.8|41151.8|41172|41152|41172|41152|41171.8|41151.8|0
1733192890000|2024-12-03 02:28:10|41167|41147|41164.5|41144.5|41167|41147|41164.5|41144.5|7
1733192900000|2024-12-03 02:28:20|41164.3|41144.3|41164.5|41144.5|41164.5|41144.5|41162|41142|1
1733192910000|2024-12-03 02:28:30|41166.8|41146.8|41167|41147|41167|41147|41166.8|41146.8|2
1733192930000|2024-12-03 02:28:50|||||||||5
1733192940000|2024-12-03 02:29:00|41164.7|41144.7|41172|41152|41172|41152|41164.5|41144.5|1
1733192950000|2024-12-03 02:29:10|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|0
1733192960000|2024-12-03 02:29:20|41176.8|41156.8|41174.3|41154.3|41177|41157|41174.3|41154.3|5
1733192970000|2024-12-03 02:29:30|41174.5|41154.5|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|3
1733192990000|2024-12-03 02:29:50|41174.5|41154.5|41172|41152|41174.5|41154.5|41169.5|41149.5|1
1733193000000|2024-12-03 02:30:00|41169.7|41149.7|41167|41147|41169.7|41149.7|41162.2|41142.2|1
1733193010000|2024-12-03 02:30:10|41169.5|41149.5|41172|41152|41172|41152|41167|41147|0
1733193020000|2024-12-03 02:30:20|41169.7|41149.7|41177|41157|41177|41157|41169.7|41149.7|5
1733193030000|2024-12-03 02:30:30|41179.5|41159.5|41189.3|41169.3|41189.5|41169.5|41177.2|41157.2|3
1733193040000|2024-12-03 02:30:40|41186.8|41166.8|41186.8|41166.8|41189.3|41169.3|41186.8|41166.8|0
1733193060000|2024-12-03 02:31:00|41184.3|41164.3|41179.3|41159.3|41184.3|41164.3|41179.3|41159.3|10
1733193070000|2024-12-03 02:31:10|41179.5|41159.5|41171.8|41151.8|41181.8|41161.8|41171.8|41151.8|7
1733193080000|2024-12-03 02:31:20|41172|41152|41179.3|41159.3|41179.3|41159.3|41172|41152|3
1733193090000|2024-12-03 02:31:30|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|0
1733193100000|2024-12-03 02:31:40|41176.7|41156.7|41174.3|41154.3|41176.7|41156.7|41174.3|41154.3|5
1733193110000|2024-12-03 02:31:50|41174.5|41154.5|41174.3|41154.3|41179.3|41159.3|41174.3|41154.3|0
1733193120000|2024-12-03 02:32:00|41171.8|41151.8|41169.3|41149.3|41171.8|41151.8|41169.3|41149.3|6
1733193130000|2024-12-03 02:32:10|41169.5|41149.5|41179.2|41159.2|41179.2|41159.2|41169.5|41149.5|3
1733193140000|2024-12-03 02:32:20|41181.8|41161.8|41186.8|41166.8|41187|41167|41181.8|41161.8|3
1733193150000|2024-12-03 02:32:30|41184.5|41164.5|41184.3|41164.3|41184.5|41164.5|41184.3|41164.3|1
1733193160000|2024-12-03 02:32:40|41182|41162|41181.8|41161.8|41182|41162|41181.8|41161.8|3
1733193170000|2024-12-03 02:32:50|41184.3|41164.3|41181.8|41161.8|41184.3|41164.3|41179.5|41159.5|1
1733193180000|2024-12-03 02:33:00|41179.5|41159.5|41167|41147|41181.8|41161.8|41164.3|41144.3|7
1733193190000|2024-12-03 02:33:10|41167.2|41147.2|41169.5|41149.5|41169.5|41149.5|41167|41147|3
1733193200000|2024-12-03 02:33:20|41171.8|41151.8|41174.3|41154.3|41174.3|41154.3|41171.8|41151.8|1
1733193210000|2024-12-03 02:33:30|41171.8|41151.8|41176.8|41156.8|41176.8|41156.8|41171.8|41151.8|2
1733193220000|2024-12-03 02:33:40|41174.3|41154.3|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|1
1733193230000|2024-12-03 02:33:50|41169.3|41149.3|41174.3|41154.3|41174.3|41154.3|41169.3|41149.3|2
1733193240000|2024-12-03 02:34:00|41172|41152|41171.8|41151.8|41174.3|41154.3|41169.3|41149.3|2
1733193250000|2024-12-03 02:34:10|41171.7|41151.7|41166.8|41146.8|41171.8|41151.8|41166.8|41146.8|1
1733193260000|2024-12-03 02:34:20|||||||||1
1733193270000|2024-12-03 02:34:30|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|1
1733193280000|2024-12-03 02:34:40|41171.7|41151.7|41176.8|41156.8|41176.8|41156.8|41171.7|41151.7|5
1733193290000|2024-12-03 02:34:50|41174.3|41154.3|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|5
1733193300000|2024-12-03 02:35:00|41174.2|41154.2|41174.5|41154.5|41179.3|41159.3|41171.8|41151.8|1
1733193310000|2024-12-03 02:35:10|41176.7|41156.7|41179.3|41159.3|41179.3|41159.3|41176.7|41156.7|3
1733193320000|2024-12-03 02:35:20|41181.8|41161.8|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|0
1733193330000|2024-12-03 02:35:30|41181.7|41161.7|41186.8|41166.8|41186.8|41166.8|41181.7|41161.7|8
1733193340000|2024-12-03 02:35:40|41184.5|41164.5|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|0
1733193350000|2024-12-03 02:35:50|41184.3|41164.3|41189.3|41169.3|41189.3|41169.3|41184.3|41164.3|0
1733193360000|2024-12-03 02:36:00|||||||||2
1733193370000|2024-12-03 02:36:10|41191.8|41171.8|41197|41177|41199.3|41179.3|41191.8|41171.8|1
1733193380000|2024-12-03 02:36:20|41196.8|41176.8|41196.8|41176.8|41197|41177|41194.3|41174.3|4
1733193390000|2024-12-03 02:36:30|41199.3|41179.3|41196.8|41176.8|41199.3|41179.3|41194.3|41174.3|8
1733193400000|2024-12-03 02:36:40|41199.2|41179.2|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|1
1733193410000|2024-12-03 02:36:50|41197|41177|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|1
1733193420000|2024-12-03 02:37:00|41196.9|41176.9|41204.4|41184.4|41204.4|41184.4|41196.9|41176.9|7
1733193430000|2024-12-03 02:37:10|41204.2|41184.2|41201.9|41181.9|41204.2|41184.2|41201.9|41181.9|2
1733193440000|2024-12-03 02:37:20|41204.4|41184.4|41201.9|41181.9|41206.9|41186.9|41201.9|41181.9|3
1733193450000|2024-12-03 02:37:30|41206.5|41186.5|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|3
1733193460000|2024-12-03 02:37:40|41206.9|41186.9|41209.4|41189.4|41211.9|41191.9|41206.9|41186.9|3
1733193470000|2024-12-03 02:37:50|41211.9|41191.9|41216.9|41196.9|41216.9|41196.9|41211.9|41191.9|1
1733193480000|2024-12-03 02:38:00|41219.2|41199.2|41219.4|41199.4|41224.2|41204.2|41219.2|41199.2|4
1733193490000|2024-12-03 02:38:10|41221.9|41201.9|41219.4|41199.4|41221.9|41201.9|41219.4|41199.4|3
1733193500000|2024-12-03 02:38:20|41219.2|41199.2|41221.9|41201.9|41221.9|41201.9|41216.9|41196.9|2
1733193510000|2024-12-03 02:38:30|41219.4|41199.4|41216.9|41196.9|41221.9|41201.9|41216.9|41196.9|1
1733193520000|2024-12-03 02:38:40|41219.4|41199.4|41216.9|41196.9|41219.4|41199.4|41214.4|41194.4|4
1733193530000|2024-12-03 02:38:50|41214.5|41194.5|41216.9|41196.9|41216.9|41196.9|41214.4|41194.4|0
1733193540000|2024-12-03 02:39:00|41214.4|41194.4|41214.4|41194.4|41216.7|41196.7|41211.9|41191.9|1
1733193550000|2024-12-03 02:39:10|41214.2|41194.2|41207|41187|41214.2|41194.2|41207|41187|0
1733193560000|2024-12-03 02:39:20|41206.9|41186.9|41204.4|41184.4|41209.4|41189.4|41204.4|41184.4|1
1733193570000|2024-12-03 02:39:30|41204.5|41184.5|41209.4|41189.4|41209.4|41189.4|41204.4|41184.4|1
1733193580000|2024-12-03 02:39:40|41209.2|41189.2|41209.4|41189.4|41209.4|41189.4|41206.9|41186.9|5
1733193590000|2024-12-03 02:39:50|41212|41192|41214.4|41194.4|41214.4|41194.4|41209.4|41189.4|11
1733193600000|2024-12-03 02:40:00|41212|41192|41207|41187|41214.4|41194.4|41207|41187|2
1733193610000|2024-12-03 02:40:10|41209.4|41189.4|41201.9|41181.9|41209.4|41189.4|41201.9|41181.9|2
1733193620000|2024-12-03 02:40:20|41201.7|41181.7|41196.9|41176.9|41201.7|41181.7|41196.9|41176.9|9
1733193630000|2024-12-03 02:40:30|41194.5|41174.5|41199.4|41179.4|41199.4|41179.4|41194.5|41174.5|0
1733193640000|2024-12-03 02:40:40|41196.9|41176.9|41199.4|41179.4|41201.7|41181.7|41196.9|41176.9|0
1733193650000|2024-12-03 02:40:50|41197|41177|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1733193660000|2024-12-03 02:41:00|41201.9|41181.9|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|0
1733193670000|2024-12-03 02:41:10|41201.7|41181.7|41204.4|41184.4|41204.4|41184.4|41199.5|41179.5|2
1733193680000|2024-12-03 02:41:20|41202|41182|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|4
1733193690000|2024-12-03 02:41:30|41201.9|41181.9|41204.4|41184.4|41204.4|41184.4|41199.4|41179.4|0
1733193700000|2024-12-03 02:41:40|||||||||3
1733193710000|2024-12-03 02:41:50|41206.9|41186.9|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|0
1733193720000|2024-12-03 02:42:00|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|2
1733193730000|2024-12-03 02:42:10|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|0
1733193740000|2024-12-03 02:42:20|41196.9|41176.9|41186.9|41166.9|41199.4|41179.4|41186.9|41166.9|7
1733193750000|2024-12-03 02:42:30|41191.7|41171.7|41191.9|41171.9|41191.9|41171.9|41191.7|41171.7|2
1733193760000|2024-12-03 02:42:40|41194.4|41174.4|41199.4|41179.4|41199.4|41179.4|41191.9|41171.9|1
1733193770000|2024-12-03 02:42:50|41199.2|41179.2|41189.5|41169.5|41199.2|41179.2|41189.4|41169.4|2
1733193780000|2024-12-03 02:43:00|41189.4|41169.4|41191.9|41171.9|41194.4|41174.4|41189.4|41169.4|1
1733193790000|2024-12-03 02:43:10|41194.4|41174.4|41186.9|41166.9|41194.4|41174.4|41186.9|41166.9|2
1733193810000|2024-12-03 02:43:30|41184.4|41164.4|41184.4|41164.4|41184.4|41164.4|41184.4|41164.4|2
1733193820000|2024-12-03 02:43:40|41181.9|41161.9|41181.9|41161.9|41181.9|41161.9|41179.4|41159.4|1
1733193830000|2024-12-03 02:43:50|41179.4|41159.4|41184.4|41164.4|41184.4|41164.4|41179.4|41159.4|1
1733193840000|2024-12-03 02:44:00|41186.9|41166.9|41184.4|41164.4|41189.4|41169.4|41184.4|41164.4|1
1733193850000|2024-12-03 02:44:10|41186.9|41166.9|41189.4|41169.4|41189.4|41169.4|41184.4|41164.4|0
1733193860000|2024-12-03 02:44:20|41191.9|41171.9|41199|41179|41199|41179|41191.9|41171.9|0
1733193870000|2024-12-03 02:44:30|41199.2|41179.2|41196.7|41176.7|41199.4|41179.4|41196.7|41176.7|2
1733193880000|2024-12-03 02:44:40|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1733193890000|2024-12-03 02:44:50|41192|41172|41192|41172|41192|41172|41192|41172|0
1733193900000|2024-12-03 02:45:00|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|1
1733193910000|2024-12-03 02:45:10|41189.4|41169.4|41194.4|41174.4|41194.4|41174.4|41189.4|41169.4|0
1733193920000|2024-12-03 02:45:20|41196.7|41176.7|41196.9|41176.9|41199.4|41179.4|41194.4|41174.4|0
1733193930000|2024-12-03 02:45:30|41194.4|41174.4|41196.9|41176.9|41199.4|41179.4|41194.4|41174.4|0
1733193940000|2024-12-03 02:45:40|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41194.4|41174.4|0
1733193950000|2024-12-03 02:45:50|41196.9|41176.9|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1733193960000|2024-12-03 02:46:00|41201.7|41181.7|41199.4|41179.4|41204.4|41184.4|41199.4|41179.4|1
1733193970000|2024-12-03 02:46:10|41201.7|41181.7|41206.9|41186.9|41209.4|41189.4|41199.4|41179.4|5
1733193980000|2024-12-03 02:46:20|41204.4|41184.4|41214.4|41194.4|41214.4|41194.4|41204.4|41184.4|3
1733193990000|2024-12-03 02:46:30|41211.9|41191.9|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|1
1733194000000|2024-12-03 02:46:40|41209.5|41189.5|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|0
1733194010000|2024-12-03 02:46:50|41209.5|41189.5|41211.9|41191.9|41214.4|41194.4|41209.5|41189.5|0
1733194020000|2024-12-03 02:47:00|41214.2|41194.2|41216.9|41196.9|41216.9|41196.9|41211.9|41191.9|2
1733194030000|2024-12-03 02:47:10|41219.2|41199.2|41219.4|41199.4|41221.9|41201.9|41216.9|41196.9|3
1733194040000|2024-12-03 02:47:20|41221.7|41201.7|41224.4|41204.4|41224.4|41204.4|41221.7|41201.7|1
1733194050000|2024-12-03 02:47:30|41221.9|41201.9|41217|41197|41221.9|41201.9|41214.5|41194.5|2
1733194060000|2024-12-03 02:47:40|41219.4|41199.4|41221.9|41201.9|41221.9|41201.9|41219.4|41199.4|0
1733194070000|2024-12-03 02:47:50|41219.5|41199.5|41217|41197|41221.9|41201.9|41216.9|41196.9|2
1733194080000|2024-12-03 02:48:00|41216.9|41196.9|41209.4|41189.4|41216.9|41196.9|41209.4|41189.4|4
1733194090000|2024-12-03 02:48:10|41211.9|41191.9|41214.2|41194.2|41214.2|41194.2|41209.4|41189.4|0
1733194100000|2024-12-03 02:48:20|41214.4|41194.4|41209.4|41189.4|41214.4|41194.4|41209.4|41189.4|3
1733194110000|2024-12-03 02:48:30|41209.5|41189.5|41211.9|41191.9|41214.4|41194.4|41206.9|41186.9|3
1733194120000|2024-12-03 02:48:40|41209.4|41189.4|41214.4|41194.4|41214.4|41194.4|41209.4|41189.4|0
1733194130000|2024-12-03 02:48:50|41216.9|41196.9|41214.4|41194.4|41216.9|41196.9|41214.4|41194.4|0
1733194140000|2024-12-03 02:49:00|41216.7|41196.7|41224.2|41204.2|41224.2|41204.2|41216.7|41196.7|5
1733194150000|2024-12-03 02:49:10|41221.9|41201.9|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|1
1733194160000|2024-12-03 02:49:20|41226.7|41206.7|41226.9|41206.9|41226.9|41206.9|41224.4|41204.4|1
1733194170000|2024-12-03 02:49:30|41227|41207|41229.4|41209.4|41229.4|41209.4|41227|41207|1
1733194180000|2024-12-03 02:49:40|41227|41207|41224.4|41204.4|41227|41207|41222|41202|3
1733194190000|2024-12-03 02:49:50|41226.9|41206.9|41224.4|41204.4|41226.9|41206.9|41224.4|41204.4|2
1733194200000|2024-12-03 02:50:00|41227|41207|41231.9|41211.9|41231.9|41211.9|41227|41207|0
1733194210000|2024-12-03 02:50:10|41229.4|41209.4|41231.9|41211.9|41231.9|41211.9|41226.9|41206.9|3
1733194220000|2024-12-03 02:50:20|41234.4|41214.4|41234.4|41214.4|41236.9|41216.9|41234.4|41214.4|1
1733194230000|2024-12-03 02:50:30|41236.9|41216.9|41232.1|41212.1|41236.9|41216.9|41232.1|41212.1|1
1733194240000|2024-12-03 02:50:40|41229.7|41209.7|41234.4|41214.4|41234.4|41214.4|41229.7|41209.7|0
1733194250000|2024-12-03 02:50:50|41236.7|41216.7|41236.9|41216.9|41236.9|41216.9|41234.4|41214.4|3
1733194260000|2024-12-03 02:51:00|41234.4|41214.4|41229.6|41209.6|41234.4|41214.4|41229.6|41209.6|1
1733194270000|2024-12-03 02:51:10|41229.4|41209.4|41244.2|41224.2|41244.2|41224.2|41229.4|41209.4|3
1733194280000|2024-12-03 02:51:20|41241.9|41221.9|41236.9|41216.9|41241.9|41221.9|41236.9|41216.9|2
1733194290000|2024-12-03 02:51:30|41237.1|41217.1|41236.9|41216.9|41241.9|41221.9|41236.9|41216.9|4
1733194300000|2024-12-03 02:51:40|41239.4|41219.4|41239.4|41219.4|41239.4|41219.4|41239.4|41219.4|5
1733194310000|2024-12-03 02:51:50|41237.1|41217.1|41236.9|41216.9|41237.1|41217.1|41236.9|41216.9|1
1733194320000|2024-12-03 02:52:00|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|2
1733194330000|2024-12-03 02:52:10|41232.2|41212.2|41229.6|41209.6|41232.2|41212.2|41229.6|41209.6|3
1733194340000|2024-12-03 02:52:20|41231.9|41211.9|41229.6|41209.6|41231.9|41211.9|41229.6|41209.6|3
1733194350000|2024-12-03 02:52:30|41229.4|41209.4|41229.2|41209.2|41231.9|41211.9|41229.2|41209.2|2
1733194360000|2024-12-03 02:52:40|41229.4|41209.4|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|1
1733194370000|2024-12-03 02:52:50|||||||||1
1733194380000|2024-12-03 02:53:00|41229.4|41209.4|41234.4|41214.4|41234.4|41214.4|41229.4|41209.4|2
1733194400000|2024-12-03 02:53:20|41236.7|41216.7|41236.9|41216.9|41236.9|41216.9|41234.4|41214.4|2
1733194410000|2024-12-03 02:53:30|41234.6|41214.6|41229.4|41209.4|41234.6|41214.6|41229.4|41209.4|1
1733194420000|2024-12-03 02:53:40|41231.9|41211.9|41229.4|41209.4|41231.9|41211.9|41229.4|41209.4|0
1733194430000|2024-12-03 02:53:50|41231.7|41211.7|41226.9|41206.9|41231.9|41211.9|41226.9|41206.9|0
1733194440000|2024-12-03 02:54:00|41229.4|41209.4|41229.4|41209.4|41231.9|41211.9|41229.4|41209.4|2
1733194450000|2024-12-03 02:54:10|41229.6|41209.6|41231.9|41211.9|41231.9|41211.9|41229.4|41209.4|0
1733194460000|2024-12-03 02:54:20|41229.4|41209.4|41234.4|41214.4|41234.4|41214.4|41229.4|41209.4|0
1733194470000|2024-12-03 02:54:30|41234.2|41214.2|41231.9|41211.9|41234.2|41214.2|41231.9|41211.9|0
1733194490000|2024-12-03 02:54:50|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|2
1733194500000|2024-12-03 02:55:00|41229.2|41209.2|41226.9|41206.9|41229.2|41209.2|41221.9|41201.9|2
1733194510000|2024-12-03 02:55:10|41224.6|41204.6|41224.4|41204.4|41224.6|41204.6|41224.4|41204.4|0
1733194520000|2024-12-03 02:55:20|41226.7|41206.7|41226.9|41206.9|41226.9|41206.9|41224.4|41204.4|0
1733194530000|2024-12-03 02:55:30|41229.4|41209.4|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|3
1733194540000|2024-12-03 02:55:40|41229.4|41209.4|41229.4|41209.4|41229.4|41209.4|41226.9|41206.9|0
1733194550000|2024-12-03 02:55:50|41226.9|41206.9|41231.7|41211.7|41231.7|41211.7|41226.9|41206.9|0
1733194560000|2024-12-03 02:56:00|41231.9|41211.9|41236.9|41216.9|41236.9|41216.9|41231.9|41211.9|0
1733194570000|2024-12-03 02:56:10|41239.4|41219.4|41236.9|41216.9|41239.4|41219.4|41236.9|41216.9|2
1733194580000|2024-12-03 02:56:20|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|41234.4|41214.4|1
1733194590000|2024-12-03 02:56:30|41231.9|41211.9|41219.6|41199.6|41231.9|41211.9|41219.6|41199.6|1
1733194600000|2024-12-03 02:56:40|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|41219.4|41199.4|1
1733194610000|2024-12-03 02:56:50|41221.9|41201.9|41221.9|41201.9|41221.9|41201.9|41221.9|41201.9|0
1733194620000|2024-12-03 02:57:00|41224.2|41204.2|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|0
1733194630000|2024-12-03 02:57:10|41224.6|41204.6|41226.9|41206.9|41226.9|41206.9|41224.6|41204.6|0
1733194640000|2024-12-03 02:57:20|41224.6|41204.6|41221.9|41201.9|41224.6|41204.6|41221.9|41201.9|3
1733194650000|2024-12-03 02:57:30|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41221.9|41201.9|0
1733194660000|2024-12-03 02:57:40|41222.1|41202.1|41221.9|41201.9|41222.1|41202.1|41221.9|41201.9|1
1733194680000|2024-12-03 02:58:00|41221.7|41201.7|41219.4|41199.4|41221.7|41201.7|41219.4|41199.4|1
1733194690000|2024-12-03 02:58:10|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|41216.9|41196.9|1
1733194700000|2024-12-03 02:58:20|41216.7|41196.7|41211.9|41191.9|41216.7|41196.7|41211.9|41191.9|2
1733194710000|2024-12-03 02:58:30|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|0
1733194720000|2024-12-03 02:58:40|41206.9|41186.9|41209.4|41189.4|41209.4|41189.4|41206.9|41186.9|4
1733194730000|2024-12-03 02:58:50|41207.1|41187.1|41206.9|41186.9|41207.1|41187.1|41204.4|41184.4|0
1733194740000|2024-12-03 02:59:00|41207.1|41187.1|41204.4|41184.4|41209.4|41189.4|41204.4|41184.4|1
1733194750000|2024-12-03 02:59:10|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|2
1733194780000|2024-12-03 02:59:40|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|0
1733194790000|2024-12-03 02:59:50|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|1
1733194800000|2024-12-03 03:00:00|41204.4|41184.4|41187.1|41167.1|41204.4|41184.4|41182.1|41162.1|7
1733194810000|2024-12-03 03:00:10|41189.6|41169.6|41187.1|41167.1|41189.6|41169.6|41187.1|41167.1|2
1733194820000|2024-12-03 03:00:20|41189.4|41169.4|41194.6|41174.6|41194.6|41174.6|41189.4|41169.4|3
1733194830000|2024-12-03 03:00:30|41196.9|41176.9|41202.1|41182.1|41204.2|41184.2|41196.9|41176.9|2
1733194840000|2024-12-03 03:00:40|41204.4|41184.4|41207.1|41187.1|41207.1|41187.1|41202.2|41182.2|2
1733194850000|2024-12-03 03:00:50|41209.4|41189.4|41209.6|41189.6|41209.6|41189.6|41209.4|41189.4|5
1733194860000|2024-12-03 03:01:00|41212.1|41192.1|41204.6|41184.6|41212.1|41192.1|41202.1|41182.1|5
1733194870000|2024-12-03 03:01:10|41202.2|41182.2|41199.6|41179.6|41204.6|41184.6|41199.6|41179.6|2
1733194880000|2024-12-03 03:01:20|41194.6|41174.6|41192.1|41172.1|41194.6|41174.6|41189.6|41169.6|13
1733194890000|2024-12-03 03:01:30|41189.7|41169.7|41192.1|41172.1|41192.1|41172.1|41189.6|41169.6|1
1733194900000|2024-12-03 03:01:40|41194.4|41174.4|41194.6|41174.6|41194.6|41174.6|41194.4|41174.4|5
1733194910000|2024-12-03 03:01:50|41196.9|41176.9|41199.6|41179.6|41202.1|41182.1|41196.9|41176.9|0
1733194920000|2024-12-03 03:02:00|41199.7|41179.7|41197.1|41177.1|41202.1|41182.1|41197.1|41177.1|1
1733194930000|2024-12-03 03:02:10|41199.6|41179.6|41199.4|41179.4|41199.6|41179.6|41194.6|41174.6|3
1733194940000|2024-12-03 03:02:20|41197.2|41177.2|41194.6|41174.6|41197.2|41177.2|41194.6|41174.6|0
1733194950000|2024-12-03 03:02:30|41194.7|41174.7|41199.6|41179.6|41199.6|41179.6|41194.7|41174.7|1
1733194960000|2024-12-03 03:02:40|41202.1|41182.1|41194.6|41174.6|41202.1|41182.1|41192.2|41172.2|3
1733194970000|2024-12-03 03:02:50|41192.2|41172.2|41187.1|41167.1|41194.7|41174.7|41187.1|41167.1|0
1733194980000|2024-12-03 03:03:00|41189.6|41169.6|41194.4|41174.4|41194.4|41174.4|41189.6|41169.6|1
1733194990000|2024-12-03 03:03:10|41192.1|41172.1|41189.6|41169.6|41196.9|41176.9|41189.6|41169.6|2
1733195000000|2024-12-03 03:03:20|41187.1|41167.1|41184.6|41164.6|41187.1|41167.1|41182.1|41162.1|1
1733195010000|2024-12-03 03:03:30|41182.1|41162.1|41189.6|41169.6|41192.1|41172.1|41182.1|41162.1|3
1733195020000|2024-12-03 03:03:40|41189.4|41169.4|41187.1|41167.1|41189.7|41169.7|41187.1|41167.1|2
1733195030000|2024-12-03 03:03:50|41189.6|41169.6|41189.6|41169.6|41189.6|41169.6|41184.7|41164.7|0
1733195040000|2024-12-03 03:04:00|41187.3|41167.3|41189.8|41169.8|41189.8|41169.8|41187.1|41167.1|0
1733195050000|2024-12-03 03:04:10|41192.1|41172.1|41194.6|41174.6|41194.6|41174.6|41189.8|41169.8|0
1733195060000|2024-12-03 03:04:20|41196.9|41176.9|41194.6|41174.6|41197.1|41177.1|41194.6|41174.6|0
1733195070000|2024-12-03 03:04:30|41196.9|41176.9|41197.1|41177.1|41197.1|41177.1|41194.6|41174.6|0
1733195080000|2024-12-03 03:04:40|41201.9|41181.9|41206.9|41186.9|41206.9|41186.9|41201.9|41181.9|1
1733195090000|2024-12-03 03:04:50|||||||||1
1733195100000|2024-12-03 03:05:00|41204.4|41184.4|41209.6|41189.6|41209.6|41189.6|41204.4|41184.4|6
1733195110000|2024-12-03 03:05:10|41207.3|41187.3|41207.3|41187.3|41209.6|41189.6|41207.3|41187.3|0
1733195120000|2024-12-03 03:05:20|41209.6|41189.6|41202.1|41182.1|41209.6|41189.6|41202.1|41182.1|0
1733195130000|2024-12-03 03:05:30|41204.6|41184.6|41199.6|41179.6|41204.6|41184.6|41197.3|41177.3|0
1733195140000|2024-12-03 03:05:40|41197.3|41177.3|41194.6|41174.6|41197.3|41177.3|41194.6|41174.6|0
1733195150000|2024-12-03 03:05:50|41192.3|41172.3|41189.6|41169.6|41192.3|41172.3|41189.6|41169.6|1
1733195160000|2024-12-03 03:06:00|41189.8|41169.8|41192.1|41172.1|41192.1|41172.1|41189.8|41169.8|4
1733195170000|2024-12-03 03:06:10|41194.4|41174.4|41211.9|41191.9|41211.9|41191.9|41194.4|41174.4|1
1733195180000|2024-12-03 03:06:20|41212.1|41192.1|41212.1|41192.1|41212.1|41192.1|41209.6|41189.6|0
1733195190000|2024-12-03 03:06:30|41211.9|41191.9|41219.4|41199.4|41219.6|41199.6|41209.6|41189.6|1
1733195200000|2024-12-03 03:06:40|41219.6|41199.6|41217.1|41197.1|41221.9|41201.9|41217.1|41197.1|0
1733195210000|2024-12-03 03:06:50|41219.6|41199.6|41214.6|41194.6|41219.6|41199.6|41214.6|41194.6|2
1733195220000|2024-12-03 03:07:00|41217.1|41197.1|41222.1|41202.1|41222.1|41202.1|41217.1|41197.1|1
1733195230000|2024-12-03 03:07:10|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|0
1733195250000|2024-12-03 03:07:30|41217.1|41197.1|41209.6|41189.6|41217.1|41197.1|41209.6|41189.6|1
1733195260000|2024-12-03 03:07:40|41207.3|41187.3|41204.8|41184.8|41207.3|41187.3|41204.8|41184.8|1
1733195270000|2024-12-03 03:07:50|41206.9|41186.9|41204.6|41184.6|41207.1|41187.1|41199.8|41179.8|2
1733195280000|2024-12-03 03:08:00|41204.8|41184.8|41202.3|41182.3|41207.1|41187.1|41199.6|41179.6|1
1733195290000|2024-12-03 03:08:10|41199.8|41179.8|41202.1|41182.1|41204.6|41184.6|41199.6|41179.6|0
1733195300000|2024-12-03 03:08:20|41204.4|41184.4|41204.6|41184.6|41204.6|41184.6|41202.1|41182.1|1
1733195310000|2024-12-03 03:08:30|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|0
1733195320000|2024-12-03 03:08:40|41204.6|41184.6|41207.1|41187.1|41207.1|41187.1|41202.3|41182.3|0
1733195330000|2024-12-03 03:08:50|41206.9|41186.9|41207.1|41187.1|41207.1|41187.1|41204.6|41184.6|0
1733195340000|2024-12-03 03:09:00|41204.8|41184.8|41199.6|41179.6|41204.8|41184.8|41199.6|41179.6|3
1733195360000|2024-12-03 03:09:20|41199.8|41179.8|41199.6|41179.6|41204.6|41184.6|41199.6|41179.6|0
1733195370000|2024-12-03 03:09:30|41197.1|41177.1|41199.6|41179.6|41199.6|41179.6|41197.1|41177.1|1
1733195380000|2024-12-03 03:09:40|41199.8|41179.8|41204.6|41184.6|41204.6|41184.6|41199.8|41179.8|0
1733195390000|2024-12-03 03:09:50|41207.1|41187.1|41209.6|41189.6|41209.6|41189.6|41207.1|41187.1|0
1733195400000|2024-12-03 03:10:00|41207.1|41187.1|41202.1|41182.1|41207.1|41187.1|41202.1|41182.1|3
1733195410000|2024-12-03 03:10:10|41199.6|41179.6|41194.6|41174.6|41199.6|41179.6|41194.6|41174.6|5
1733195420000|2024-12-03 03:10:20|41192.1|41172.1|41189.8|41169.8|41192.1|41172.1|41189.8|41169.8|3
1733195430000|2024-12-03 03:10:30|41192.1|41172.1|41192.1|41172.1|41194.6|41174.6|41192.1|41172.1|8
1733195440000|2024-12-03 03:10:40|41191.9|41171.9|41192.1|41172.1|41192.1|41172.1|41189.6|41169.6|1
1733195450000|2024-12-03 03:10:50|41194.6|41174.6|41192.1|41172.1|41194.6|41174.6|41192.1|41172.1|4
1733195460000|2024-12-03 03:11:00|41189.8|41169.8|41194.6|41174.6|41194.6|41174.6|41189.6|41169.6|3
1733195470000|2024-12-03 03:11:10|41194.8|41174.8|41192.1|41172.1|41194.8|41174.8|41192.1|41172.1|1
1733195480000|2024-12-03 03:11:20|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41194.6|41174.6|4
1733195490000|2024-12-03 03:11:30|41199.4|41179.4|41204.6|41184.6|41204.6|41184.6|41199.4|41179.4|0
1733195500000|2024-12-03 03:11:40|41204.3|41184.3|41199.6|41179.6|41204.3|41184.3|41199.6|41179.6|1
1733195510000|2024-12-03 03:11:50|41202.1|41182.1|41204.6|41184.6|41204.6|41184.6|41202.1|41182.1|0
1733195520000|2024-12-03 03:12:00|41206.9|41186.9|41207.1|41187.1|41207.1|41187.1|41206.9|41186.9|2
1733195530000|2024-12-03 03:12:10|41209.6|41189.6|41207.1|41187.1|41212.1|41192.1|41207.1|41187.1|2
1733195540000|2024-12-03 03:12:20|41204.6|41184.6|41204.6|41184.6|41204.6|41184.6|41204.6|41184.6|1
1733195550000|2024-12-03 03:12:30|41202.1|41182.1|41202.1|41182.1|41202.1|41182.1|41202.1|41182.1|0
1733195570000|2024-12-03 03:12:50|41199.6|41179.6|41202.1|41182.1|41202.1|41182.1|41199.6|41179.6|1
1733195580000|2024-12-03 03:13:00|41199.6|41179.6|41194.8|41174.8|41199.6|41179.6|41194.8|41174.8|1
1733195590000|2024-12-03 03:13:10|41194.6|41174.6|41192.1|41172.1|41194.6|41174.6|41192.1|41172.1|0
1733195600000|2024-12-03 03:13:20|41194.6|41174.6|41194.6|41174.6|41194.6|41174.6|41192.1|41172.1|0
1733195610000|2024-12-03 03:13:30|41192.1|41172.1|41189.8|41169.8|41197.1|41177.1|41189.8|41169.8|8
1733195630000|2024-12-03 03:13:50|41192.1|41172.1|41194.6|41174.6|41197.1|41177.1|41192.1|41172.1|1
1733195640000|2024-12-03 03:14:00|41194.8|41174.8|41207.1|41187.1|41209.4|41189.4|41194.8|41174.8|3
1733195650000|2024-12-03 03:14:10|41209.6|41189.6|41214.6|41194.6|41214.6|41194.6|41209.6|41189.6|0
1733195660000|2024-12-03 03:14:20|41217.1|41197.1|41214.8|41194.8|41217.1|41197.1|41214.6|41194.6|4
1733195670000|2024-12-03 03:14:30|41214.6|41194.6|41219.6|41199.6|41219.6|41199.6|41214.6|41194.6|4
1733195680000|2024-12-03 03:14:40|41222.1|41202.1|41219.6|41199.6|41222.1|41202.1|41219.6|41199.6|0
1733195690000|2024-12-03 03:14:50|41217.1|41197.1|41217.1|41197.1|41219.6|41199.6|41217.1|41197.1|0
1733195700000|2024-12-03 03:15:00|41214.6|41194.6|41222.1|41202.1|41224.6|41204.6|41214.6|41194.6|2
1733195710000|2024-12-03 03:15:10|41224.6|41204.6|41224.6|41204.6|41224.6|41204.6|41224.6|41204.6|1
1733195720000|2024-12-03 03:15:20|||||||||1
1733195730000|2024-12-03 03:15:30|41222.3|41202.3|41224.6|41204.6|41224.6|41204.6|41222.1|41202.1|0
1733195740000|2024-12-03 03:15:40|41224.4|41204.4|41222.1|41202.1|41224.6|41204.6|41222.1|41202.1|0
1733195750000|2024-12-03 03:15:50|41224.6|41204.6|41224.6|41204.6|41227.1|41207.1|41224.6|41204.6|3
1733195760000|2024-12-03 03:16:00|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|41219.6|41199.6|7
1733195770000|2024-12-03 03:16:10|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|2
1733195780000|2024-12-03 03:16:20|41222.1|41202.1|41224.6|41204.6|41224.6|41204.6|41219.6|41199.6|1
1733195790000|2024-12-03 03:16:30|41222.3|41202.3|41219.6|41199.6|41224.6|41204.6|41219.6|41199.6|0
1733195800000|2024-12-03 03:16:40|41217.1|41197.1|41214.6|41194.6|41217.1|41197.1|41214.6|41194.6|1
1733195810000|2024-12-03 03:16:50|41217.1|41197.1|41214.6|41194.6|41217.1|41197.1|41214.6|41194.6|1
1733195820000|2024-12-03 03:17:00|41217.1|41197.1|41221.9|41201.9|41224.4|41204.4|41217.1|41197.1|0
1733195830000|2024-12-03 03:17:10|41222.1|41202.1|41219.6|41199.6|41222.1|41202.1|41219.6|41199.6|1
1733195840000|2024-12-03 03:17:20|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|0
1733195850000|2024-12-03 03:17:30|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|41219.6|41199.6|0
1733195860000|2024-12-03 03:17:40|41222.1|41202.1|41227.1|41207.1|41227.1|41207.1|41222.1|41202.1|1
1733195870000|2024-12-03 03:17:50|||||||||2
1733195880000|2024-12-03 03:18:00|41229.4|41209.4|41232.1|41212.1|41232.1|41212.1|41229.4|41209.4|3
1733195890000|2024-12-03 03:18:10|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|1
1733195900000|2024-12-03 03:18:20|41236.9|41216.9|41239.6|41219.6|41239.6|41219.6|41236.9|41216.9|1
1733195910000|2024-12-03 03:18:30|41244.4|41224.4|41249.6|41229.6|41252.1|41232.1|41244.4|41224.4|4
1733195920000|2024-12-03 03:18:40|41247.3|41227.3|41247.3|41227.3|41249.6|41229.6|41247.3|41227.3|0
1733195930000|2024-12-03 03:18:50|41249.6|41229.6|41244.6|41224.6|41249.6|41229.6|41244.6|41224.6|1
1733195940000|2024-12-03 03:19:00|41247.1|41227.1|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|2
1733195950000|2024-12-03 03:19:10|41242.1|41222.1|41239.6|41219.6|41242.1|41222.1|41239.6|41219.6|2
1733195960000|2024-12-03 03:19:20|41237.3|41217.3|41234.6|41214.6|41237.3|41217.3|41234.6|41214.6|1
1733195970000|2024-12-03 03:19:30|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41234.6|41214.6|0
1733195980000|2024-12-03 03:19:40|41234.6|41214.6|41234.6|41214.6|41239.6|41219.6|41234.6|41214.6|0
1733196000000|2024-12-03 03:20:00|41232.1|41212.1|41217.1|41197.1|41232.1|41212.1|41217.1|41197.1|4
1733196010000|2024-12-03 03:20:10|41214.8|41194.8|41222.1|41202.1|41222.1|41202.1|41214.8|41194.8|1
1733196020000|2024-12-03 03:20:20|41224.6|41204.6|41224.6|41204.6|41224.6|41204.6|41222.1|41202.1|0
1733196030000|2024-12-03 03:20:30|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|41224.6|41204.6|0
1733196040000|2024-12-03 03:20:40|41226.9|41206.9|41224.6|41204.6|41227.1|41207.1|41224.6|41204.6|0
1733196050000|2024-12-03 03:20:50|41226.9|41206.9|41227.1|41207.1|41227.1|41207.1|41224.6|41204.6|1
1733196060000|2024-12-03 03:21:00|41226.9|41206.9|41229.6|41209.6|41229.6|41209.6|41224.6|41204.6|1
1733196070000|2024-12-03 03:21:10|41229.8|41209.8|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|0
1733196080000|2024-12-03 03:21:20|41234.4|41214.4|41234.6|41214.6|41236.9|41216.9|41234.4|41214.4|2
1733196090000|2024-12-03 03:21:30|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|0
1733196100000|2024-12-03 03:21:40|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41229.6|41209.6|0
1733196110000|2024-12-03 03:21:50|41232.1|41212.1|41229.6|41209.6|41234.6|41214.6|41229.6|41209.6|2
1733196120000|2024-12-03 03:22:00|41227.3|41207.3|41224.6|41204.6|41227.3|41207.3|41224.6|41204.6|1
1733196130000|2024-12-03 03:22:10|41222.3|41202.3|41214.8|41194.8|41222.3|41202.3|41214.8|41194.8|1
1733196140000|2024-12-03 03:22:20|41217.1|41197.1|41214.6|41194.6|41217.1|41197.1|41214.5|41194.5|2
1733196150000|2024-12-03 03:22:30|41217|41197|41217.1|41197.1|41217.1|41197.1|41214.6|41194.6|1
1733196160000|2024-12-03 03:22:40|41214.6|41194.6|41219.6|41199.6|41219.6|41199.6|41214.6|41194.6|1
1733196170000|2024-12-03 03:22:50|41217.3|41197.3|41214.6|41194.6|41217.3|41197.3|41214.6|41194.6|2
1733196180000|2024-12-03 03:23:00|41214.8|41194.8|41219.6|41199.6|41219.6|41199.6|41214.8|41194.8|1
1733196190000|2024-12-03 03:23:10|41217.1|41197.1|41219.6|41199.6|41219.6|41199.6|41217.1|41197.1|1
1733196200000|2024-12-03 03:23:20|41217.1|41197.1|41222.1|41202.1|41222.1|41202.1|41217.1|41197.1|0
1733196210000|2024-12-03 03:23:30|41221.8|41201.8|41217.1|41197.1|41221.8|41201.8|41217.1|41197.1|2
1733196220000|2024-12-03 03:23:40|41214.6|41194.6|41217.1|41197.1|41217.1|41197.1|41214.6|41194.6|0
1733196240000|2024-12-03 03:24:00|41219.5|41199.5|41217.1|41197.1|41219.6|41199.6|41217.1|41197.1|3
1733196250000|2024-12-03 03:24:10|41217.3|41197.3|41219.6|41199.6|41222|41202|41217.3|41197.3|0
1733196260000|2024-12-03 03:24:20|41217.3|41197.3|41219.6|41199.6|41222.1|41202.1|41217.1|41197.1|0
1733196270000|2024-12-03 03:24:30|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|0
1733196280000|2024-12-03 03:24:40|||||||||1
1733196290000|2024-12-03 03:24:50|41224.5|41204.5|41222.1|41202.1|41224.6|41204.6|41222.1|41202.1|1
1733196300000|2024-12-03 03:25:00|41224.6|41204.6|41229.6|41209.6|41232.1|41212.1|41224.6|41204.6|1
1733196310000|2024-12-03 03:25:10|41229.8|41209.8|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|1
1733196320000|2024-12-03 03:25:20|41229.6|41209.6|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|4
1733196330000|2024-12-03 03:25:30|41232|41212|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|0
1733196340000|2024-12-03 03:25:40|41227.3|41207.3|41224.6|41204.6|41227.3|41207.3|41224.6|41204.6|4
1733196350000|2024-12-03 03:25:50|41227|41207|41224.6|41204.6|41227.1|41207.1|41224.6|41204.6|1
1733196360000|2024-12-03 03:26:00|41227|41207|41232.1|41212.1|41234.6|41214.6|41227|41207|5
1733196370000|2024-12-03 03:26:10|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|2
1733196380000|2024-12-03 03:26:20|41234.5|41214.5|41237|41217|41237|41217|41232.1|41212.1|2
1733196390000|2024-12-03 03:26:30|41234.5|41214.5|41237|41217|41237|41217|41234.5|41214.5|3
1733196400000|2024-12-03 03:26:40|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|3
1733196420000|2024-12-03 03:27:00|41237.3|41217.3|41242.1|41222.1|41242.1|41222.1|41237.1|41217.1|2
1733196430000|2024-12-03 03:27:10|41244.6|41224.6|41252.1|41232.1|41252.1|41232.1|41244.6|41224.6|2
1733196440000|2024-12-03 03:27:20|41249.6|41229.6|41247.1|41227.1|41252.1|41232.1|41247.1|41227.1|1
1733196450000|2024-12-03 03:27:30|41249.6|41229.6|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|0
1733196460000|2024-12-03 03:27:40|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41247|41227|1
1733196470000|2024-12-03 03:27:50|41249.8|41229.8|41249.6|41229.6|41254.6|41234.6|41247.1|41227.1|0
1733196480000|2024-12-03 03:28:00|41249.8|41229.8|41262.1|41242.1|41264.6|41244.6|41249.8|41229.8|2
1733196490000|2024-12-03 03:28:10|||||||||2
1733196500000|2024-12-03 03:28:20|41259.6|41239.6|41259.8|41239.8|41262.1|41242.1|41259.6|41239.6|1
1733196510000|2024-12-03 03:28:30|41259.6|41239.6|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|2
1733196520000|2024-12-03 03:28:40|41252.3|41232.3|41254.6|41234.6|41254.6|41234.6|41252.1|41232.1|0
1733196530000|2024-12-03 03:28:50|41254.5|41234.5|41249.6|41229.6|41254.5|41234.5|41249.6|41229.6|3
1733196540000|2024-12-03 03:29:00|41252|41232|41252.1|41232.1|41252.1|41232.1|41247.1|41227.1|1
1733196550000|2024-12-03 03:29:10|41247.1|41227.1|41249.6|41229.6|41252.1|41232.1|41247.1|41227.1|4
1733196560000|2024-12-03 03:29:20|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|0
1733196570000|2024-12-03 03:29:30|41252.1|41232.1|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|2
1733196580000|2024-12-03 03:29:40|41252|41232|41247.1|41227.1|41252|41232|41247.1|41227.1|0
1733196590000|2024-12-03 03:29:50|41249.6|41229.6|41259.6|41239.6|41259.6|41239.6|41249.6|41229.6|7
1733196600000|2024-12-03 03:30:00|41257.3|41237.3|41254.6|41234.6|41259.6|41239.6|41254.6|41234.6|1
1733196610000|2024-12-03 03:30:10|||||||||1
1733196620000|2024-12-03 03:30:20|41254.5|41234.5|41252.1|41232.1|41254.5|41234.5|41252.1|41232.1|1
1733196630000|2024-12-03 03:30:30|41254.6|41234.6|41259.6|41239.6|41259.6|41239.6|41254.6|41234.6|0
1733196640000|2024-12-03 03:30:40|41257.1|41237.1|41259.6|41239.6|41259.6|41239.6|41257.1|41237.1|0
1733196650000|2024-12-03 03:30:50|41259.5|41239.5|41262.1|41242.1|41262.1|41242.1|41257.1|41237.1|1
1733196660000|2024-12-03 03:31:00|41262.3|41242.3|41267.1|41247.1|41267.1|41247.1|41262.3|41242.3|7
1733196670000|2024-12-03 03:31:10|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|2
1733196680000|2024-12-03 03:31:20|41269.8|41249.8|41274.6|41254.6|41274.6|41254.6|41269.8|41249.8|0
1733196690000|2024-12-03 03:31:30|41277.1|41257.1|41274.6|41254.6|41277.1|41257.1|41274.6|41254.6|1
1733196700000|2024-12-03 03:31:40|41277.1|41257.1|41277.1|41257.1|41277.1|41257.1|41272.1|41252.1|2
1733196710000|2024-12-03 03:31:50|41274.8|41254.8|41284.6|41264.6|41284.6|41264.6|41274.6|41254.6|5
1733196720000|2024-12-03 03:32:00|41284.8|41264.8|41287.1|41267.1|41287.1|41267.1|41284.6|41264.6|0
1733196730000|2024-12-03 03:32:10|41284.8|41264.8|41284.8|41264.8|41287.1|41267.1|41284.6|41264.6|0
1733196740000|2024-12-03 03:32:20|41287|41267|41289.6|41269.6|41289.6|41269.6|41284.6|41264.6|1
1733196750000|2024-12-03 03:32:30|41284.8|41264.8|41287.1|41267.1|41289.6|41269.6|41284.6|41264.6|3
1733196760000|2024-12-03 03:32:40|41284.6|41264.6|41297.1|41277.1|41297.1|41277.1|41284.6|41264.6|3
1733196770000|2024-12-03 03:32:50|41299.6|41279.6|41299.6|41279.6|41302.1|41282.1|41297.1|41277.1|19
1733196780000|2024-12-03 03:33:00|41302|41282|41307.1|41287.1|41307.1|41287.1|41302|41282|25
1733196790000|2024-12-03 03:33:10|41304.8|41284.8|41304.6|41284.6|41304.8|41284.8|41304.6|41284.6|0
1733196800000|2024-12-03 03:33:20|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|1
1733196810000|2024-12-03 03:33:30|41309.6|41289.6|41314.6|41294.6|41314.6|41294.6|41309.6|41289.6|4
1733196820000|2024-12-03 03:33:40|41317.1|41297.1|41327.1|41307.1|41327.1|41307.1|41317.1|41297.1|7
1733196830000|2024-12-03 03:33:50|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|7
1733196840000|2024-12-03 03:34:00|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|3
1733196850000|2024-12-03 03:34:10|41337.1|41317.1|41334.6|41314.6|41339.6|41319.6|41334.6|41314.6|8
1733196860000|2024-12-03 03:34:20|41334.8|41314.8|41339.6|41319.6|41339.6|41319.6|41334.6|41314.6|4
1733196870000|2024-12-03 03:34:30|41337.3|41317.3|41334.6|41314.6|41339.6|41319.6|41334.6|41314.6|5
1733196880000|2024-12-03 03:34:40|41332.1|41312.1|41332.1|41312.1|41334.5|41314.5|41332.1|41312.1|0
1733196890000|2024-12-03 03:34:50|41329.6|41309.6|41327.1|41307.1|41329.6|41309.6|41327.1|41307.1|3
1733196900000|2024-12-03 03:35:00|41324.6|41304.6|41324.6|41304.6|41324.6|41304.6|41322.1|41302.1|0
1733196910000|2024-12-03 03:35:10|41322.1|41302.1|41322.1|41302.1|41327.1|41307.1|41322.1|41302.1|0
1733196920000|2024-12-03 03:35:20|41319.6|41299.6|41322|41302|41322|41302|41319.6|41299.6|0
1733196930000|2024-12-03 03:35:30|41322.1|41302.1|41317.2|41297.2|41322.1|41302.1|41317.1|41297.1|0
1733196940000|2024-12-03 03:35:40|||||||||1
1733196950000|2024-12-03 03:35:50|41314.5|41294.5|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|2
1733196960000|2024-12-03 03:36:00|41309.8|41289.8|41314.7|41294.7|41314.7|41294.7|41309.8|41289.8|0
1733196970000|2024-12-03 03:36:10|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733196980000|2024-12-03 03:36:20|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|1
1733196990000|2024-12-03 03:36:30|41317.3|41297.3|41317.2|41297.2|41317.3|41297.3|41317.2|41297.2|2
1733197000000|2024-12-03 03:36:40|41319.7|41299.7|41317.2|41297.2|41322.2|41302.2|41317.2|41297.2|0
1733197010000|2024-12-03 03:36:50|41319.7|41299.7|41322.2|41302.2|41322.2|41302.2|41319.7|41299.7|1
1733197020000|2024-12-03 03:37:00|||||||||2
1733197040000|2024-12-03 03:37:20|41324.7|41304.7|41334.5|41314.5|41334.5|41314.5|41324.7|41304.7|10
1733197050000|2024-12-03 03:37:30|41332.3|41312.3|41332.2|41312.2|41332.3|41312.3|41332.2|41312.2|39
1733197060000|2024-12-03 03:37:40|41329.7|41309.7|41324.7|41304.7|41329.7|41309.7|41324.7|41304.7|3
1733197070000|2024-12-03 03:37:50|41324.5|41304.5|41327.2|41307.2|41327.2|41307.2|41319.7|41299.7|0
1733197090000|2024-12-03 03:38:10|41329.5|41309.5|41329.7|41309.7|41329.7|41309.7|41327.2|41307.2|0
1733197100000|2024-12-03 03:38:20|41329.5|41309.5|41329.7|41309.7|41329.7|41309.7|41327.2|41307.2|0
1733197110000|2024-12-03 03:38:30|41332|41312|41329.8|41309.8|41332.2|41312.2|41329.8|41309.8|0
1733197120000|2024-12-03 03:38:40|41329.7|41309.7|41332.2|41312.2|41334.7|41314.7|41329.7|41309.7|1
1733197130000|2024-12-03 03:38:50|41334.7|41314.7|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|0
1733197140000|2024-12-03 03:39:00|41334.7|41314.7|41332.2|41312.2|41334.7|41314.7|41332.2|41312.2|0
1733197160000|2024-12-03 03:39:20|41334.5|41314.5|41329.7|41309.7|41334.5|41314.5|41329.7|41309.7|2
1733197170000|2024-12-03 03:39:30|41332.2|41312.2|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|0
1733197180000|2024-12-03 03:39:40|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|41332.2|41312.2|1
1733197200000|2024-12-03 03:40:00|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|3
1733197210000|2024-12-03 03:40:10|41334.7|41314.7|41332.2|41312.2|41334.7|41314.7|41329.8|41309.8|0
1733197220000|2024-12-03 03:40:20|41329.7|41309.7|41329.7|41309.7|41332|41312|41329.7|41309.7|0
1733197230000|2024-12-03 03:40:30|41329.5|41309.5|41327|41307|41329.5|41309.5|41327|41307|0
1733197240000|2024-12-03 03:40:40|41329.3|41309.3|41327.2|41307.2|41329.7|41309.7|41324.7|41304.7|0
1733197250000|2024-12-03 03:40:50|41324.7|41304.7|41324.7|41304.7|41327.2|41307.2|41324.7|41304.7|1
1733197260000|2024-12-03 03:41:00|41327|41307|41324.7|41304.7|41327.2|41307.2|41324.7|41304.7|0
1733197270000|2024-12-03 03:41:10|41322.3|41302.3|41322.2|41302.2|41322.3|41302.3|41322.2|41302.2|2
1733197280000|2024-12-03 03:41:20|41319.7|41299.7|41317.2|41297.2|41322.2|41302.2|41317.2|41297.2|1
1733197290000|2024-12-03 03:41:30|41317.3|41297.3|41317.2|41297.2|41319.7|41299.7|41317.2|41297.2|1
1733197300000|2024-12-03 03:41:40|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41317.2|41297.2|0
1733197310000|2024-12-03 03:41:50|41317.2|41297.2|41319.7|41299.7|41319.7|41299.7|41317.2|41297.2|0
1733197320000|2024-12-03 03:42:00|41322|41302|41317.2|41297.2|41322|41302|41317.2|41297.2|1
1733197350000|2024-12-03 03:42:30|||||||||5
1733197360000|2024-12-03 03:42:40|||||||||6
1733197370000|2024-12-03 03:42:50|||||||||2
1733197380000|2024-12-03 03:43:00|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|2
1733197390000|2024-12-03 03:43:10|||||||||1
1733197400000|2024-12-03 03:43:20|41317.2|41297.2|41314.7|41294.7|41317.2|41297.2|41314.7|41294.7|0
1733197410000|2024-12-03 03:43:30|41312.2|41292.2|41307.2|41287.2|41312.2|41292.2|41307.2|41287.2|5
1733197420000|2024-12-03 03:43:40|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|1
1733197450000|2024-12-03 03:44:10|||||||||1
1733197460000|2024-12-03 03:44:20|41299.8|41279.8|41299.7|41279.7|41299.8|41279.8|41297.2|41277.2|8
1733197470000|2024-12-03 03:44:30|41302|41282|41302.2|41282.2|41302.2|41282.2|41299.7|41279.7|1
1733197510000|2024-12-03 03:45:10|||||||||2
1733197520000|2024-12-03 03:45:20|||||||||1
1733197530000|2024-12-03 03:45:30|41304.5|41284.5|41304.7|41284.7|41304.7|41284.7|41304.5|41284.5|2
1733197540000|2024-12-03 03:45:40|41309.7|41289.7|41312.2|41292.2|41312.2|41292.2|41309.7|41289.7|0
1733197550000|2024-12-03 03:45:50|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|2
1733197560000|2024-12-03 03:46:00|41319.5|41299.5|41322|41302|41322|41302|41319.5|41299.5|4
1733197580000|2024-12-03 03:46:20|||||||||7
1733197600000|2024-12-03 03:46:40|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|2
1733197610000|2024-12-03 03:46:50|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733197620000|2024-12-03 03:47:00|41321.8|41301.8|41322.2|41302.2|41322.2|41302.2|41321.8|41301.8|2
1733197630000|2024-12-03 03:47:10|41319.7|41299.7|41317.2|41297.2|41319.7|41299.7|41317.2|41297.2|2
1733197640000|2024-12-03 03:47:20|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|2
1733197650000|2024-12-03 03:47:30|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|0
1733197720000|2024-12-03 03:48:40|||||||||6
1733197730000|2024-12-03 03:48:50|||||||||3
1733197740000|2024-12-03 03:49:00|41324.7|41304.7|41322.2|41302.2|41324.7|41304.7|41322.2|41302.2|0
1733197750000|2024-12-03 03:49:10|41324.5|41304.5|41324.7|41304.7|41324.7|41304.7|41324.5|41304.5|0
1733197770000|2024-12-03 03:49:30|41324.5|41304.5|41322.2|41302.2|41324.5|41304.5|41322.2|41302.2|4
1733197780000|2024-12-03 03:49:40|41322.4|41302.4|41324.7|41304.7|41324.7|41304.7|41322.4|41302.4|1
1733197790000|2024-12-03 03:49:50|41322.4|41302.4|41322.2|41302.2|41322.4|41302.4|41322.2|41302.2|0
1733197810000|2024-12-03 03:50:10|41322|41302|41322|41302|41322|41302|41322|41302|1
1733197820000|2024-12-03 03:50:20|||||||||1
1733197840000|2024-12-03 03:50:40|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|0
1733197860000|2024-12-03 03:51:00|||||||||5
1733197870000|2024-12-03 03:51:10|41317.2|41297.2|41317|41297|41317.2|41297.2|41317|41297|10
1733197880000|2024-12-03 03:51:20|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|3
1733197890000|2024-12-03 03:51:30|41317|41297|41317|41297|41317|41297|41317|41297|0
1733197900000|2024-12-03 03:51:40|41314.7|41294.7|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|1
1733197910000|2024-12-03 03:51:50|41309.7|41289.7|41312.2|41292.2|41312.2|41292.2|41309.7|41289.7|0
1733197920000|2024-12-03 03:52:00|41312.4|41292.4|41307.2|41287.2|41314.7|41294.7|41307.2|41287.2|3
1733197930000|2024-12-03 03:52:10|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|0
1733197940000|2024-12-03 03:52:20|41307.2|41287.2|41304.7|41284.7|41307.2|41287.2|41304.7|41284.7|2
1733197960000|2024-12-03 03:52:40|||||||||1
1733197970000|2024-12-03 03:52:50|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|0
1733197980000|2024-12-03 03:53:00|41299.9|41279.9|41299.7|41279.7|41299.9|41279.9|41299.7|41279.7|0
1733197990000|2024-12-03 03:53:10|41302|41282|41297.2|41277.2|41302.2|41282.2|41297.2|41277.2|4
1733198000000|2024-12-03 03:53:20|||||||||2
1733198010000|2024-12-03 03:53:30|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|4
1733198020000|2024-12-03 03:53:40|41302.2|41282.2|41304.7|41284.7|41307|41287|41302.2|41282.2|1
1733198030000|2024-12-03 03:53:50|41307.2|41287.2|41304.7|41284.7|41307.2|41287.2|41304.7|41284.7|0
1733198040000|2024-12-03 03:54:00|41302.4|41282.4|41302.2|41282.2|41304.7|41284.7|41302.2|41282.2|0
1733198050000|2024-12-03 03:54:10|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1733198060000|2024-12-03 03:54:20|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1733198080000|2024-12-03 03:54:40|41294.9|41274.9|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|1
1733198090000|2024-12-03 03:54:50|41294.7|41274.7|41292.4|41272.4|41297.2|41277.2|41292.4|41272.4|1
1733198100000|2024-12-03 03:55:00|41292.5|41272.5|41294.9|41274.9|41294.9|41274.9|41292.5|41272.5|1
1733198110000|2024-12-03 03:55:10|41294.7|41274.7|41294.5|41274.5|41297.2|41277.2|41294.5|41274.5|0
1733198120000|2024-12-03 03:55:20|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|0
1733198130000|2024-12-03 03:55:30|||||||||2
1733198140000|2024-12-03 03:55:40|||||||||1
1733198170000|2024-12-03 03:56:10|||||||||1
1733198190000|2024-12-03 03:56:30|41294.5|41274.5|41294.7|41274.7|41294.7|41274.7|41294.5|41274.5|0
1733198200000|2024-12-03 03:56:40|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|0
1733198240000|2024-12-03 03:57:20|||||||||2
1733198250000|2024-12-03 03:57:30|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1733198260000|2024-12-03 03:57:40|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|0
1733198280000|2024-12-03 03:58:00|||||||||1
1733198300000|2024-12-03 03:58:20|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|4
1733198370000|2024-12-03 03:59:30|||||||||1
1733198400000|2024-12-03 04:00:00|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|0
1733198410000|2024-12-03 04:00:10|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|2
1733198420000|2024-12-03 04:00:20|41299.9|41279.9|41304.7|41284.7|41304.7|41284.7|41299.7|41279.7|8
1733198430000|2024-12-03 04:00:30|41307.2|41287.2|41307|41287|41307.2|41287.2|41304.7|41284.7|1
1733198440000|2024-12-03 04:00:40|41307.2|41287.2|41309.7|41289.7|41309.7|41289.7|41307.2|41287.2|1
1733198450000|2024-12-03 04:00:50|41309.5|41289.5|41307.2|41287.2|41309.5|41289.5|41307.2|41287.2|2
1733198460000|2024-12-03 04:01:00|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|41304.7|41284.7|0
1733198480000|2024-12-03 04:01:20|41304.5|41284.5|41299.7|41279.7|41304.5|41284.5|41299.7|41279.7|1
1733198490000|2024-12-03 04:01:30|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1733198500000|2024-12-03 04:01:40|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|0
1733198510000|2024-12-03 04:01:50|41297|41277|41294.9|41274.9|41297.2|41277.2|41294.9|41274.9|1
1733198520000|2024-12-03 04:02:00|41294.7|41274.7|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|2
1733198530000|2024-12-03 04:02:10|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|1
1733198550000|2024-12-03 04:02:30|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|0
1733198560000|2024-12-03 04:02:40|41302.4|41282.4|41307.2|41287.2|41307.2|41287.2|41302.4|41282.4|3
1733198580000|2024-12-03 04:03:00|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|0
1733198590000|2024-12-03 04:03:10|41312.2|41292.2|41314.7|41294.7|41314.7|41294.7|41312.2|41292.2|0
1733198610000|2024-12-03 04:03:30|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733198620000|2024-12-03 04:03:40|||||||||2
1733198630000|2024-12-03 04:03:50|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|0
1733198640000|2024-12-03 04:04:00|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|1
1733198650000|2024-12-03 04:04:10|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|0
1733198660000|2024-12-03 04:04:20|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733198670000|2024-12-03 04:04:30|41319.7|41299.7|41317.2|41297.2|41319.7|41299.7|41317.2|41297.2|0
1733198680000|2024-12-03 04:04:40|41314.9|41294.9|41319.7|41299.7|41319.7|41299.7|41314.7|41294.7|1
1733198690000|2024-12-03 04:04:50|41322.2|41302.2|41324.7|41304.7|41324.7|41304.7|41322.2|41302.2|5
1733198700000|2024-12-03 04:05:00|41327|41307|41324.7|41304.7|41327.2|41307.2|41324.7|41304.7|5
1733198730000|2024-12-03 04:05:30|||||||||6
1733198750000|2024-12-03 04:05:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|0
1733198760000|2024-12-03 04:06:00|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|0
1733198770000|2024-12-03 04:06:10|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|0
1733198780000|2024-12-03 04:06:20|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1733198800000|2024-12-03 04:06:40|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41312|41292|1
1733198820000|2024-12-03 04:07:00|41314.7|41294.7|41312.2|41292.2|41314.7|41294.7|41312.2|41292.2|1
1733198880000|2024-12-03 04:08:00|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|41309.7|41289.7|1
1733198890000|2024-12-03 04:08:10|41312.1|41292.1|41309.7|41289.7|41312.2|41292.2|41309.7|41289.7|2
1733198900000|2024-12-03 04:08:20|41312.1|41292.1|41309.7|41289.7|41312.2|41292.2|41309.7|41289.7|0
1733198910000|2024-12-03 04:08:30|41312.1|41292.1|41312.2|41292.2|41312.2|41292.2|41312.1|41292.1|0
1733198920000|2024-12-03 04:08:40|41314.7|41294.7|41317.2|41297.2|41317.2|41297.2|41314.7|41294.7|0
1733198930000|2024-12-03 04:08:50|41319.7|41299.7|41337.2|41317.2|41337.2|41317.2|41319.7|41299.7|3
1733198940000|2024-12-03 04:09:00|41337.4|41317.4|41339.7|41319.7|41339.7|41319.7|41337.4|41317.4|0
1733198950000|2024-12-03 04:09:10|41337.4|41317.4|41339.7|41319.7|41339.7|41319.7|41337.2|41317.2|0
1733198960000|2024-12-03 04:09:20|41337.4|41317.4|41339.6|41319.6|41339.6|41319.6|41337.2|41317.2|0
1733198970000|2024-12-03 04:09:30|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|41339.7|41319.7|0
1733198980000|2024-12-03 04:09:40|||||||||1
1733198990000|2024-12-03 04:09:50|41339.6|41319.6|41337.2|41317.2|41339.7|41319.7|41337.2|41317.2|2
1733199000000|2024-12-03 04:10:00|41337.1|41317.1|41334.7|41314.7|41337.1|41317.1|41332.2|41312.2|0
1733199010000|2024-12-03 04:10:10|||||||||2
1733199040000|2024-12-03 04:10:40|||||||||1
1733199050000|2024-12-03 04:10:50|41332.4|41312.4|41337.2|41317.2|41337.2|41317.2|41332.2|41312.2|0
1733199060000|2024-12-03 04:11:00|41337.1|41317.1|41334.7|41314.7|41337.1|41317.1|41334.7|41314.7|0
1733199070000|2024-12-03 04:11:10|41337.2|41317.2|41339.6|41319.6|41339.6|41319.6|41337.2|41317.2|0
1733199080000|2024-12-03 04:11:20|41337.2|41317.2|41337.2|41317.2|41339.7|41319.7|41337.2|41317.2|3
1733199090000|2024-12-03 04:11:30|41337.1|41317.1|41339.7|41319.7|41339.7|41319.7|41337.1|41317.1|1
1733199100000|2024-12-03 04:11:40|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|41342.2|41322.2|2
1733199140000|2024-12-03 04:12:20|41344.7|41324.7|41342.2|41322.2|41344.7|41324.7|41342.2|41322.2|1
1733199160000|2024-12-03 04:12:40|41342.1|41322.1|41339.7|41319.7|41342.1|41322.1|41339.7|41319.7|4
1733199170000|2024-12-03 04:12:50|41337.2|41317.2|41334.7|41314.7|41337.2|41317.2|41329.9|41309.9|2
1733199190000|2024-12-03 04:13:10|41332.2|41312.2|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|0
1733199210000|2024-12-03 04:13:30|41327.4|41307.4|41327.2|41307.2|41327.4|41307.4|41327.2|41307.2|0
1733199220000|2024-12-03 04:13:40|41324.7|41304.7|41319.7|41299.7|41324.7|41304.7|41319.7|41299.7|0
1733199250000|2024-12-03 04:14:10|41319.9|41299.9|41322.2|41302.2|41324.7|41304.7|41319.9|41299.9|0
1733199270000|2024-12-03 04:14:30|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|1
1733199300000|2024-12-03 04:15:00|||||||||5
1733199320000|2024-12-03 04:15:20|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|0
1733199330000|2024-12-03 04:15:30|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|0
1733199350000|2024-12-03 04:15:50|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|41322.2|41302.2|0
1733199360000|2024-12-03 04:16:00|41324.6|41304.6|41322.2|41302.2|41324.7|41304.7|41322.2|41302.2|2
1733199370000|2024-12-03 04:16:10|41324.6|41304.6|41322.2|41302.2|41324.6|41304.6|41322.2|41302.2|1
1733199380000|2024-12-03 04:16:20|41319.9|41299.9|41314.7|41294.7|41319.9|41299.9|41314.7|41294.7|1
1733199400000|2024-12-03 04:16:40|41309.9|41289.9|41312.2|41292.2|41312.2|41292.2|41309.9|41289.9|2
1733199420000|2024-12-03 04:17:00|41312.4|41292.4|41314.7|41294.7|41314.7|41294.7|41312.4|41292.4|0
1733199440000|2024-12-03 04:17:20|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733199450000|2024-12-03 04:17:30|41317.1|41297.1|41317.2|41297.2|41317.2|41297.2|41314.7|41294.7|1
1733199460000|2024-12-03 04:17:40|41317.4|41297.4|41319.7|41299.7|41319.7|41299.7|41317.4|41297.4|0
1733199480000|2024-12-03 04:18:00|41322.2|41302.2|41319.9|41299.9|41322.2|41302.2|41319.9|41299.9|0
1733199490000|2024-12-03 04:18:10|41319.7|41299.7|41319.7|41299.7|41319.7|41299.7|41317.2|41297.2|0
1733199510000|2024-12-03 04:18:30|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|41317.2|41297.2|0
1733199520000|2024-12-03 04:18:40|41317.4|41297.4|41319.7|41299.7|41319.7|41299.7|41317.4|41297.4|0
1733199530000|2024-12-03 04:18:50|||||||||1
1733199570000|2024-12-03 04:19:30|41322.2|41302.2|41317.2|41297.2|41322.2|41302.2|41317.2|41297.2|1
1733199580000|2024-12-03 04:19:40|41314.9|41294.9|41314.7|41294.7|41314.9|41294.9|41314.7|41294.7|1
1733199590000|2024-12-03 04:19:50|41314.6|41294.6|41309.7|41289.7|41314.6|41294.6|41309.7|41289.7|7
1733199600000|2024-12-03 04:20:00|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|41307.2|41287.2|0
1733199610000|2024-12-03 04:20:10|41312.1|41292.1|41309.7|41289.7|41312.2|41292.2|41307.2|41287.2|2
1733199620000|2024-12-03 04:20:20|41307.4|41287.4|41307.2|41287.2|41307.4|41287.4|41307.2|41287.2|0
1733199640000|2024-12-03 04:20:40|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1733199650000|2024-12-03 04:20:50|||||||||3
1733199660000|2024-12-03 04:21:00|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|1
1733199670000|2024-12-03 04:21:10|41299.9|41279.9|41299.8|41279.8|41299.9|41279.9|41299.8|41279.8|1
1733199680000|2024-12-03 04:21:20|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|0
1733199690000|2024-12-03 04:21:30|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1733199710000|2024-12-03 04:21:50|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|0
1733199720000|2024-12-03 04:22:00|41294.8|41274.8|41297.3|41277.3|41297.3|41277.3|41294.8|41274.8|2
1733199730000|2024-12-03 04:22:10|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1733199770000|2024-12-03 04:22:50|41294.6|41274.6|41292.3|41272.3|41294.6|41274.6|41292.3|41272.3|3
1733199780000|2024-12-03 04:23:00|||||||||1
1733199790000|2024-12-03 04:23:10|41292.4|41272.4|41294.8|41274.8|41294.8|41274.8|41292.4|41272.4|0
1733199800000|2024-12-03 04:23:20|41297.3|41277.3|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|1
1733199810000|2024-12-03 04:23:30|41294.9|41274.9|41299.8|41279.8|41299.8|41279.8|41294.9|41274.9|2
1733199820000|2024-12-03 04:23:40|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|41302.1|41282.1|0
1733199840000|2024-12-03 04:24:00|41302.3|41282.3|41307.3|41287.3|41307.3|41287.3|41302.3|41282.3|1
1733199870000|2024-12-03 04:24:30|41304.9|41284.9|41307.3|41287.3|41307.3|41287.3|41304.8|41284.8|0
1733199880000|2024-12-03 04:24:40|41309.6|41289.6|41309.8|41289.8|41309.8|41289.8|41309.6|41289.6|0
1733199900000|2024-12-03 04:25:00|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|6
1733199910000|2024-12-03 04:25:10|41304.9|41284.9|41304.8|41284.8|41304.9|41284.9|41304.8|41284.8|0
1733199920000|2024-12-03 04:25:20|41302.4|41282.4|41302.3|41282.3|41302.4|41282.4|41302.3|41282.3|1
1733199950000|2024-12-03 04:25:50|41299.9|41279.9|41299.8|41279.8|41299.9|41279.9|41299.8|41279.8|0
1733199970000|2024-12-03 04:26:10|41299.6|41279.6|41297.3|41277.3|41299.6|41279.6|41297.3|41277.3|1
1733200030000|2024-12-03 04:27:10|41299.6|41279.6|41299.8|41279.8|41299.8|41279.8|41299.6|41279.6|0
1733200040000|2024-12-03 04:27:20|||||||||1
1733200050000|2024-12-03 04:27:30|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|3
1733200070000|2024-12-03 04:27:50|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|0
1733200090000|2024-12-03 04:28:10|||||||||1
1733200100000|2024-12-03 04:28:20|41312.1|41292.1|41312.3|41292.3|41312.3|41292.3|41312.1|41292.1|2
1733200110000|2024-12-03 04:28:30|41314.6|41294.6|41314.8|41294.8|41314.8|41294.8|41314.6|41294.6|0
1733200120000|2024-12-03 04:28:40|41317.1|41297.1|41319.8|41299.8|41319.8|41299.8|41317.1|41297.1|0
1733200130000|2024-12-03 04:28:50|41322.3|41302.3|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|1
1733200140000|2024-12-03 04:29:00|||||||||2
1733200160000|2024-12-03 04:29:20|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1733200190000|2024-12-03 04:29:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|1
1733200200000|2024-12-03 04:30:00|41324.9|41304.9|41327.3|41307.3|41327.3|41307.3|41324.9|41304.9|0
1733200230000|2024-12-03 04:30:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|1
1733200240000|2024-12-03 04:30:40|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|1
1733200260000|2024-12-03 04:31:00|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|3
1733200270000|2024-12-03 04:31:10|41334.6|41314.6|41334.9|41314.9|41334.9|41314.9|41334.6|41314.6|3
1733200290000|2024-12-03 04:31:30|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|1
1733200320000|2024-12-03 04:32:00|41337.1|41317.1|41337.3|41317.3|41337.3|41317.3|41337.1|41317.1|1
1733200330000|2024-12-03 04:32:10|||||||||11
1733200340000|2024-12-03 04:32:20|41337.4|41317.4|41342.3|41322.3|41342.3|41322.3|41337.4|41317.4|2
1733200360000|2024-12-03 04:32:40|41342.4|41322.4|41344.8|41324.8|41344.8|41324.8|41342.4|41322.4|3
1733200370000|2024-12-03 04:32:50|41342.4|41322.4|41337.3|41317.3|41342.4|41322.4|41337.3|41317.3|2
1733200380000|2024-12-03 04:33:00|41337.1|41317.1|41334.8|41314.8|41337.1|41317.1|41334.8|41314.8|0
1733200400000|2024-12-03 04:33:20|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|1
1733200410000|2024-12-03 04:33:30|41334.6|41314.6|41334.8|41314.8|41334.8|41314.8|41334.6|41314.6|0
1733200420000|2024-12-03 04:33:40|41332.3|41312.3|41334.8|41314.8|41334.8|41314.8|41332.3|41312.3|1
1733200430000|2024-12-03 04:33:50|41332.5|41312.5|41334.6|41314.6|41334.6|41314.6|41332.5|41312.5|0
1733200440000|2024-12-03 04:34:00|41334.8|41314.8|41334.4|41314.4|41334.8|41314.8|41329.8|41309.8|3
1733200450000|2024-12-03 04:34:10|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|0
1733200460000|2024-12-03 04:34:20|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|0
1733200480000|2024-12-03 04:34:40|41334.8|41314.8|41339.8|41319.8|41339.8|41319.8|41334.8|41314.8|2
1733200490000|2024-12-03 04:34:50|41342.1|41322.1|41337.3|41317.3|41342.3|41322.3|41337.3|41317.3|2
1733200500000|2024-12-03 04:35:00|41335|41315|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|0
1733200520000|2024-12-03 04:35:20|41334.8|41314.8|41332.3|41312.3|41334.8|41314.8|41332.3|41312.3|2
1733200550000|2024-12-03 04:35:50|41332.1|41312.1|41327.3|41307.3|41332.1|41312.1|41327.3|41307.3|2
1733200570000|2024-12-03 04:36:10|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1733200600000|2024-12-03 04:36:40|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|0
1733200610000|2024-12-03 04:36:50|41319.6|41299.6|41319.8|41299.8|41319.8|41299.8|41319.6|41299.6|0
1733200620000|2024-12-03 04:37:00|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|0
1733200630000|2024-12-03 04:37:10|||||||||1
1733200650000|2024-12-03 04:37:30|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|0
1733200670000|2024-12-03 04:37:50|41312.1|41292.1|41307.3|41287.3|41312.1|41292.1|41307.3|41287.3|1
1733200710000|2024-12-03 04:38:30|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1733200720000|2024-12-03 04:38:40|41304.6|41284.6|41304.8|41284.8|41304.8|41284.8|41304.6|41284.6|2
1733200730000|2024-12-03 04:38:50|41307.1|41287.1|41307.3|41287.3|41307.3|41287.3|41307.1|41287.1|0
1733200740000|2024-12-03 04:39:00|41307.1|41287.1|41304.8|41284.8|41307.1|41287.1|41302.3|41282.3|2
1733200750000|2024-12-03 04:39:10|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|41307.1|41287.1|2
1733200760000|2024-12-03 04:39:20|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1733200770000|2024-12-03 04:39:30|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|3
1733200780000|2024-12-03 04:39:40|41314.6|41294.6|41317.3|41297.3|41317.3|41297.3|41312.5|41292.5|1
1733200790000|2024-12-03 04:39:50|41317.1|41297.1|41314.8|41294.8|41317.1|41297.1|41314.8|41294.8|1
1733200800000|2024-12-03 04:40:00|41312.3|41292.3|41314.8|41294.8|41314.8|41294.8|41312.3|41292.3|0
1733200810000|2024-12-03 04:40:10|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|0
1733200820000|2024-12-03 04:40:20|41312.5|41292.5|41314.8|41294.8|41314.8|41294.8|41312.5|41292.5|0
1733200830000|2024-12-03 04:40:30|41314.6|41294.6|41314.8|41294.8|41314.8|41294.8|41312.3|41292.3|0
1733200880000|2024-12-03 04:41:20|41317.1|41297.1|41317.3|41297.3|41317.3|41297.3|41317.1|41297.1|0
1733200890000|2024-12-03 04:41:30|41317.1|41297.1|41314.8|41294.8|41317.1|41297.1|41314.8|41294.8|1
1733200900000|2024-12-03 04:41:40|41319.8|41299.8|41317.3|41297.3|41319.8|41299.8|41317.3|41297.3|4
1733200920000|2024-12-03 04:42:00|||||||||2
1733200930000|2024-12-03 04:42:10|41317.5|41297.5|41317.3|41297.3|41317.5|41297.5|41317.3|41297.3|1
1733200940000|2024-12-03 04:42:20|41317.5|41297.5|41319.8|41299.8|41319.8|41299.8|41317.5|41297.5|0
1733200950000|2024-12-03 04:42:30|41319.6|41299.6|41317.3|41297.3|41319.6|41299.6|41317.3|41297.3|0
1733200970000|2024-12-03 04:42:50|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|1
1733200980000|2024-12-03 04:43:00|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|1
1733200990000|2024-12-03 04:43:10|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|1
1733201050000|2024-12-03 04:44:10|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|2
1733201100000|2024-12-03 04:45:00|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|2
1733201110000|2024-12-03 04:45:10|41315|41295|41314.8|41294.8|41315|41295|41314.8|41294.8|1
1733201120000|2024-12-03 04:45:20|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|1
1733201130000|2024-12-03 04:45:30|41319.6|41299.6|41317.3|41297.3|41319.6|41299.6|41317.3|41297.3|0
1733201140000|2024-12-03 04:45:40|41314.8|41294.8|41317.3|41297.3|41317.3|41297.3|41314.8|41294.8|0
1733201150000|2024-12-03 04:45:50|41314.8|41294.8|41317.3|41297.3|41319.8|41299.8|41314.8|41294.8|0
1733201160000|2024-12-03 04:46:00|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|0
1733201170000|2024-12-03 04:46:10|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1733201190000|2024-12-03 04:46:30|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|1
1733201200000|2024-12-03 04:46:40|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41319.8|41299.8|0
1733201220000|2024-12-03 04:47:00|41322.5|41302.5|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|1
1733201230000|2024-12-03 04:47:10|41322.5|41302.5|41322.3|41302.3|41322.5|41302.5|41322.3|41302.3|0
1733201240000|2024-12-03 04:47:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1733201250000|2024-12-03 04:47:30|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|1
1733201270000|2024-12-03 04:47:50|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|1
1733201280000|2024-12-03 04:48:00|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1733201300000|2024-12-03 04:48:20|41317.3|41297.3|41322.3|41302.3|41322.3|41302.3|41317.3|41297.3|1
1733201310000|2024-12-03 04:48:30|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|1
1733201320000|2024-12-03 04:48:40|41317.5|41297.5|41317.3|41297.3|41319.8|41299.8|41317.3|41297.3|0
1733201330000|2024-12-03 04:48:50|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|0
1733201340000|2024-12-03 04:49:00|41317.5|41297.5|41317.3|41297.3|41317.5|41297.5|41317.3|41297.3|0
1733201360000|2024-12-03 04:49:20|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|2
1733201390000|2024-12-03 04:49:50|41320|41300|41319.8|41299.8|41320|41300|41319.8|41299.8|0
1733201420000|2024-12-03 04:50:20|41322.3|41302.3|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|0
1733201440000|2024-12-03 04:50:40|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|0
1733201450000|2024-12-03 04:50:50|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|1
1733201460000|2024-12-03 04:51:00|41320|41300|41322.3|41302.3|41322.3|41302.3|41320|41300|2
1733201490000|2024-12-03 04:51:30|41322.5|41302.5|41324.8|41304.8|41324.8|41304.8|41322.5|41302.5|1
1733201500000|2024-12-03 04:51:40|41325|41305|41329.8|41309.8|41329.8|41309.8|41325|41305|6
1733201510000|2024-12-03 04:51:50|41327.3|41307.3|41342.3|41322.3|41342.3|41322.3|41327.3|41307.3|39
1733201520000|2024-12-03 04:52:00|41344.8|41324.8|41352.5|41332.5|41352.5|41332.5|41344.8|41324.8|21
1733201530000|2024-12-03 04:52:10|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|3
1733201540000|2024-12-03 04:52:20|41350|41330|41349.8|41329.8|41350|41330|41349.8|41329.8|0
1733201550000|2024-12-03 04:52:30|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|4
1733201560000|2024-12-03 04:52:40|||||||||5
1733201570000|2024-12-03 04:52:50|41354.8|41334.8|41352.3|41332.3|41354.8|41334.8|41352.3|41332.3|0
1733201590000|2024-12-03 04:53:10|41349.8|41329.8|41344.8|41324.8|41349.8|41329.8|41344.8|41324.8|8
1733201640000|2024-12-03 04:54:00|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|1
1733201660000|2024-12-03 04:54:20|41337.5|41317.5|41334.8|41314.8|41337.5|41317.5|41334.8|41314.8|3
1733201690000|2024-12-03 04:54:50|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|0
1733201710000|2024-12-03 04:55:10|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|2
1733201750000|2024-12-03 04:55:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|2
1733201780000|2024-12-03 04:56:20|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1733201830000|2024-12-03 04:57:10|||||||||4
1733201840000|2024-12-03 04:57:20|41319.8|41299.8|41317.3|41297.3|41319.8|41299.8|41317.3|41297.3|1
1733201880000|2024-12-03 04:58:00|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|2
1733201920000|2024-12-03 04:58:40|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1733201930000|2024-12-03 04:58:50|41312.3|41292.3|41314.7|41294.7|41314.7|41294.7|41312.3|41292.3|1
1733201940000|2024-12-03 04:59:00|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|1
1733201990000|2024-12-03 04:59:50|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|1
1733202000000|2024-12-03 05:00:00|41312.5|41292.5|41299.8|41279.8|41314.7|41294.7|41299.8|41279.8|6
1733202010000|2024-12-03 05:00:10|41297.3|41277.3|41304.8|41284.8|41304.8|41284.8|41297.3|41277.3|5
1733202020000|2024-12-03 05:00:20|41307.2|41287.2|41307.3|41287.3|41307.3|41287.3|41307.2|41287.2|0
1733202030000|2024-12-03 05:00:30|41309.7|41289.7|41304.8|41284.8|41309.7|41289.7|41304.8|41284.8|0
1733202040000|2024-12-03 05:00:40|41304.7|41284.7|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1733202050000|2024-12-03 05:00:50|||||||||1
1733202060000|2024-12-03 05:01:00|41299.8|41279.8|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|5
1733202070000|2024-12-03 05:01:10|41299.7|41279.7|41297.3|41277.3|41299.7|41279.7|41297.3|41277.3|2
1733202080000|2024-12-03 05:01:20|41297.2|41277.2|41287.3|41267.3|41297.2|41277.2|41284.8|41264.8|4
1733202090000|2024-12-03 05:01:30|41285|41265|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|4
1733202100000|2024-12-03 05:01:40|41289.8|41269.8|41294.5|41274.5|41294.7|41274.7|41289.8|41269.8|0
1733202110000|2024-12-03 05:01:50|41292.2|41272.2|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|0
1733202130000|2024-12-03 05:02:10|41287.5|41267.5|41287.3|41267.3|41287.5|41267.5|41287.3|41267.3|0
1733202140000|2024-12-03 05:02:20|41282.3|41262.3|41274.8|41254.8|41282.3|41262.3|41274.8|41254.8|3
1733202150000|2024-12-03 05:02:30|41272.5|41252.5|41267.5|41247.5|41272.5|41252.5|41267.5|41247.5|1
1733202160000|2024-12-03 05:02:40|41267.3|41247.3|41262.5|41242.5|41267.3|41247.3|41260|41240|4
1733202170000|2024-12-03 05:02:50|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|0
1733202180000|2024-12-03 05:03:00|41265|41245|41264.8|41244.8|41265|41245|41264.8|41244.8|1
1733202190000|2024-12-03 05:03:10|||||||||1
1733202210000|2024-12-03 05:03:30|41264.7|41244.7|41267.3|41247.3|41267.3|41247.3|41262.3|41242.3|1
1733202220000|2024-12-03 05:03:40|41264.8|41244.8|41262.3|41242.3|41264.8|41244.8|41262.3|41242.3|2
1733202230000|2024-12-03 05:03:50|41259.8|41239.8|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|1
1733202240000|2024-12-03 05:04:00|41259.7|41239.7|41259.8|41239.8|41259.8|41239.8|41257.3|41237.3|9
1733202250000|2024-12-03 05:04:10|||||||||1
1733202260000|2024-12-03 05:04:20|41255|41235|41259.8|41239.8|41259.8|41239.8|41254.8|41234.8|0
1733202270000|2024-12-03 05:04:30|41257.5|41237.5|41254.8|41234.8|41257.5|41237.5|41254.8|41234.8|0
1733202280000|2024-12-03 05:04:40|41257.2|41237.2|41259.8|41239.8|41259.8|41239.8|41257.2|41237.2|0
1733202300000|2024-12-03 05:05:00|41262.3|41242.3|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|1
1733202310000|2024-12-03 05:05:10|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|0
1733202330000|2024-12-03 05:05:30|41259.8|41239.8|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|0
1733202340000|2024-12-03 05:05:40|41257.5|41237.5|41262.4|41242.4|41262.4|41242.4|41257.3|41237.3|4
1733202350000|2024-12-03 05:05:50|41262.5|41242.5|41269.9|41249.9|41269.9|41249.9|41262.5|41242.5|1
1733202380000|2024-12-03 05:06:20|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|1
1733202390000|2024-12-03 05:06:30|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|1
1733202400000|2024-12-03 05:06:40|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|0
1733202410000|2024-12-03 05:06:50|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41272.4|41252.4|0
1733202420000|2024-12-03 05:07:00|41269.9|41249.9|41270|41250|41272.4|41252.4|41269.9|41249.9|0
1733202430000|2024-12-03 05:07:10|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|0
1733202440000|2024-12-03 05:07:20|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41272.4|41252.4|1
1733202450000|2024-12-03 05:07:30|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|2
1733202460000|2024-12-03 05:07:40|||||||||3
1733202470000|2024-12-03 05:07:50|41267.4|41247.4|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|4
1733202480000|2024-12-03 05:08:00|41272.4|41252.4|41274.7|41254.7|41274.7|41254.7|41272.4|41252.4|0
1733202490000|2024-12-03 05:08:10|41272.4|41252.4|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|0
1733202500000|2024-12-03 05:08:20|41272.4|41252.4|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|0
1733202510000|2024-12-03 05:08:30|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|4
1733202520000|2024-12-03 05:08:40|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|0
1733202530000|2024-12-03 05:08:50|41274.7|41254.7|41272.4|41252.4|41274.7|41254.7|41272.4|41252.4|0
1733202540000|2024-12-03 05:09:00|41267.4|41247.4|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|10
1733202550000|2024-12-03 05:09:10|41267.4|41247.4|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|1
1733202560000|2024-12-03 05:09:20|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|0
1733202570000|2024-12-03 05:09:30|41267.4|41247.4|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|1
1733202580000|2024-12-03 05:09:40|41264.7|41244.7|41262.4|41242.4|41264.7|41244.7|41262.4|41242.4|0
1733202590000|2024-12-03 05:09:50|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|0
1733202600000|2024-12-03 05:10:00|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|0
1733202610000|2024-12-03 05:10:10|41259.9|41239.9|41259.9|41239.9|41262.4|41242.4|41259.9|41239.9|1
1733202620000|2024-12-03 05:10:20|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41259.9|41239.9|0
1733202630000|2024-12-03 05:10:30|41262.5|41242.5|41264.9|41244.9|41264.9|41244.9|41262.5|41242.5|0
1733202640000|2024-12-03 05:10:40|41262.5|41242.5|41262.4|41242.4|41262.5|41242.5|41262.4|41242.4|0
1733202650000|2024-12-03 05:10:50|41264.9|41244.9|41262.4|41242.4|41264.9|41244.9|41262.4|41242.4|0
1733202660000|2024-12-03 05:11:00|41259.9|41239.9|41257.5|41237.5|41259.9|41239.9|41255.2|41235.2|1
1733202670000|2024-12-03 05:11:10|41255|41235|41257.4|41237.4|41257.4|41237.4|41254.9|41234.9|4
1733202690000|2024-12-03 05:11:30|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|0
1733202720000|2024-12-03 05:12:00|41262.4|41242.4|41259.9|41239.9|41262.4|41242.4|41259.9|41239.9|0
1733202730000|2024-12-03 05:12:10|41262.4|41242.4|41259.9|41239.9|41262.4|41242.4|41259.9|41239.9|2
1733202740000|2024-12-03 05:12:20|41257.5|41237.5|41254.9|41234.9|41257.5|41237.5|41254.9|41234.9|0
1733202750000|2024-12-03 05:12:30|41257.4|41237.4|41252.4|41232.4|41257.4|41237.4|41252.4|41232.4|2
1733202770000|2024-12-03 05:12:50|41250|41230|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|0
1733202780000|2024-12-03 05:13:00|41252.4|41232.4|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|0
1733202830000|2024-12-03 05:13:50|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|1
1733202840000|2024-12-03 05:14:00|||||||||1
1733202850000|2024-12-03 05:14:10|41244.7|41224.7|41244.9|41224.9|41244.9|41224.9|41242.4|41222.4|1
1733202860000|2024-12-03 05:14:20|41247.2|41227.2|41247.4|41227.4|41247.4|41227.4|41247.2|41227.2|1
1733202880000|2024-12-03 05:14:40|41249.9|41229.9|41247.4|41227.4|41249.9|41229.9|41247.4|41227.4|0
1733202890000|2024-12-03 05:14:50|41245|41225|41247.4|41227.4|41247.4|41227.4|41244.9|41224.9|2
1733202900000|2024-12-03 05:15:00|41249.7|41229.7|41254.9|41234.9|41254.9|41234.9|41249.7|41229.7|4
1733202910000|2024-12-03 05:15:10|41252.4|41232.4|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|0
1733202920000|2024-12-03 05:15:20|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41254.9|41234.9|0
1733202940000|2024-12-03 05:15:40|||||||||3
1733202990000|2024-12-03 05:16:30|||||||||2
1733203010000|2024-12-03 05:16:50|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|1
1733203020000|2024-12-03 05:17:00|41264.9|41244.9|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|3
1733203030000|2024-12-03 05:17:10|41269.9|41249.9|41267.4|41247.4|41269.9|41249.9|41267.4|41247.4|2
1733203040000|2024-12-03 05:17:20|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|0
1733203070000|2024-12-03 05:17:50|||||||||1
1733203080000|2024-12-03 05:18:00|41272.4|41252.4|41274.7|41254.7|41274.7|41254.7|41272.4|41252.4|11
1733203090000|2024-12-03 05:18:10|41277|41257|41279.5|41259.5|41279.5|41259.5|41277|41257|3
1733203100000|2024-12-03 05:18:20|41279.7|41259.7|41282.2|41262.2|41282.2|41262.2|41279.7|41259.7|0
1733203110000|2024-12-03 05:18:30|41279.7|41259.7|41277.4|41257.4|41279.7|41259.7|41277.4|41257.4|1
1733203120000|2024-12-03 05:18:40|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|0
1733203130000|2024-12-03 05:18:50|41275.1|41255.1|41274.9|41254.9|41279.9|41259.9|41274.9|41254.9|1
1733203140000|2024-12-03 05:19:00|41277.2|41257.2|41274.9|41254.9|41277.4|41257.4|41274.9|41254.9|0
1733203150000|2024-12-03 05:19:10|41277.2|41257.2|41274.9|41254.9|41277.4|41257.4|41274.9|41254.9|0
1733203170000|2024-12-03 05:19:30|41275.1|41255.1|41274.9|41254.9|41275.1|41255.1|41274.9|41254.9|0
1733203180000|2024-12-03 05:19:40|41277.2|41257.2|41277.4|41257.4|41277.4|41257.4|41277.2|41257.2|0
1733203190000|2024-12-03 05:19:50|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|3
1733203210000|2024-12-03 05:20:10|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|0
1733203220000|2024-12-03 05:20:20|41274.9|41254.9|41272.4|41252.4|41274.9|41254.9|41272.4|41252.4|0
1733203240000|2024-12-03 05:20:40|41270.1|41250.1|41269.9|41249.9|41270.1|41250.1|41269.9|41249.9|0
1733203250000|2024-12-03 05:20:50|41272.2|41252.2|41272.4|41252.4|41272.4|41252.4|41272.2|41252.2|2
1733203260000|2024-12-03 05:21:00|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|1
1733203280000|2024-12-03 05:21:20|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|0
1733203300000|2024-12-03 05:21:40|||||||||6
1733203330000|2024-12-03 05:22:10|41275.1|41255.1|41274.9|41254.9|41275.1|41255.1|41274.9|41254.9|0
1733203350000|2024-12-03 05:22:30|41272.6|41252.6|41272.4|41252.4|41272.6|41252.6|41272.4|41252.4|0
1733203380000|2024-12-03 05:23:00|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|2
1733203390000|2024-12-03 05:23:10|41274.9|41254.9|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|1
1733203400000|2024-12-03 05:23:20|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|0
1733203410000|2024-12-03 05:23:30|41277.4|41257.4|41279.9|41259.9|41279.9|41259.9|41277.4|41257.4|0
1733203420000|2024-12-03 05:23:40|||||||||1
1733203430000|2024-12-03 05:23:50|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|0
1733203450000|2024-12-03 05:24:10|41284.9|41264.9|41289.7|41269.7|41289.7|41269.7|41284.9|41264.9|1
1733203460000|2024-12-03 05:24:20|41292|41272|41292|41272|41292|41272|41292|41272|0
1733203470000|2024-12-03 05:24:30|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1733203500000|2024-12-03 05:25:00|41292|41272|41289.7|41269.7|41292|41272|41289.7|41269.7|7
1733203510000|2024-12-03 05:25:10|||||||||1
1733203530000|2024-12-03 05:25:30|41292|41272|41294.5|41274.5|41294.5|41274.5|41289.9|41269.9|1
1733203540000|2024-12-03 05:25:40|41292.2|41272.2|41294.5|41274.5|41294.5|41274.5|41292.2|41272.2|0
1733203550000|2024-12-03 05:25:50|41297.2|41277.2|41309.9|41289.9|41309.9|41289.9|41297.2|41277.2|5
1733203560000|2024-12-03 05:26:00|||||||||1
1733203570000|2024-12-03 05:26:10|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1733203580000|2024-12-03 05:26:20|41314.9|41294.9|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|1
1733203600000|2024-12-03 05:26:40|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|1
1733203610000|2024-12-03 05:26:50|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|0
1733203620000|2024-12-03 05:27:00|41302.6|41282.6|41304.9|41284.9|41304.9|41284.9|41302.4|41282.4|2
1733203630000|2024-12-03 05:27:10|41307.2|41287.2|41312.4|41292.4|41312.4|41292.4|41307.2|41287.2|1
1733203640000|2024-12-03 05:27:20|41312.6|41292.6|41317.4|41297.4|41317.4|41297.4|41312.6|41292.6|1
1733203650000|2024-12-03 05:27:30|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|1
1733203670000|2024-12-03 05:27:50|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|1
1733203680000|2024-12-03 05:28:00|41317.4|41297.4|41322.6|41302.6|41322.6|41302.6|41317.4|41297.4|3
1733203690000|2024-12-03 05:28:10|41324.9|41304.9|41322.4|41302.4|41324.9|41304.9|41322.4|41302.4|3
1733203700000|2024-12-03 05:28:20|41324.9|41304.9|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|0
1733203710000|2024-12-03 05:28:30|41327.2|41307.2|41324.9|41304.9|41327.4|41307.4|41322.4|41302.4|0
1733203720000|2024-12-03 05:28:40|41322.4|41302.4|41322.4|41302.4|41324.7|41304.7|41322.4|41302.4|1
1733203740000|2024-12-03 05:29:00|41317.7|41297.7|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|1
1733203750000|2024-12-03 05:29:10|41317.6|41297.6|41314.9|41294.9|41319.9|41299.9|41314.9|41294.9|2
1733203760000|2024-12-03 05:29:20|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1733203770000|2024-12-03 05:29:30|41314.7|41294.7|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|1
1733203780000|2024-12-03 05:29:40|41314.7|41294.7|41309.9|41289.9|41314.9|41294.9|41309.9|41289.9|0
1733203790000|2024-12-03 05:29:50|41312.4|41292.4|41314.9|41294.9|41314.9|41294.9|41309.9|41289.9|0
1733203800000|2024-12-03 05:30:00|41317.4|41297.4|41317.4|41297.4|41327.4|41307.4|41300.1|41280.1|33
1733203810000|2024-12-03 05:30:10|41315.1|41295.1|41304.9|41284.9|41317.4|41297.4|41304.9|41284.9|2
1733203820000|2024-12-03 05:30:20|41305.1|41285.1|41302.4|41282.4|41305.1|41285.1|41299.9|41279.9|0
1733203830000|2024-12-03 05:30:30|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.7|41284.7|5
1733203840000|2024-12-03 05:30:40|41304.7|41284.7|41302.4|41282.4|41304.9|41284.9|41299.9|41279.9|3
1733203850000|2024-12-03 05:30:50|41304.9|41284.9|41309.9|41289.9|41312.4|41292.4|41304.9|41284.9|0
1733203860000|2024-12-03 05:31:00|41307.4|41287.4|41307.4|41287.4|41310.1|41290.1|41304.9|41284.9|0
1733203870000|2024-12-03 05:31:10|41309.7|41289.7|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|2
1733203880000|2024-12-03 05:31:20|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|9
1733203890000|2024-12-03 05:31:30|41307.6|41287.6|41307.6|41287.6|41309.9|41289.9|41307.4|41287.4|0
1733203900000|2024-12-03 05:31:40|41307.4|41287.4|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|1
1733203910000|2024-12-03 05:31:50|41304.9|41284.9|41307.4|41287.4|41307.4|41287.4|41302.6|41282.6|1
1733203920000|2024-12-03 05:32:00|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41304.9|41284.9|0
1733203930000|2024-12-03 05:32:10|41304.9|41284.9|41307.4|41287.4|41307.4|41287.4|41304.9|41284.9|0
1733203940000|2024-12-03 05:32:20|41307.2|41287.2|41304.9|41284.9|41307.2|41287.2|41302.6|41282.6|1
1733203950000|2024-12-03 05:32:30|41302.4|41282.4|41304.9|41284.9|41307.4|41287.4|41302.4|41282.4|2
1733203960000|2024-12-03 05:32:40|41307.4|41287.4|41307.2|41287.2|41307.4|41287.4|41302.4|41282.4|0
1733203970000|2024-12-03 05:32:50|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41302.4|41282.4|0
1733203980000|2024-12-03 05:33:00|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|1
1733203990000|2024-12-03 05:33:10|41302.6|41282.6|41302.4|41282.4|41304.9|41284.9|41302.4|41282.4|4
1733204000000|2024-12-03 05:33:20|41299.9|41279.9|41302.4|41282.4|41302.4|41282.4|41299.9|41279.9|0
1733204010000|2024-12-03 05:33:30|41299.9|41279.9|41302.4|41282.4|41302.4|41282.4|41299.9|41279.9|0
1733204020000|2024-12-03 05:33:40|41299.9|41279.9|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|3
1733204030000|2024-12-03 05:33:50|41299.7|41279.7|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|3
1733204040000|2024-12-03 05:34:00|41299.9|41279.9|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|1
1733204050000|2024-12-03 05:34:10|41302.4|41282.4|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|0
1733204070000|2024-12-03 05:34:30|41297.6|41277.6|41299.9|41279.9|41299.9|41279.9|41297.6|41277.6|3
1733204080000|2024-12-03 05:34:40|41302.4|41282.4|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|0
1733204090000|2024-12-03 05:34:50|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|0
1733204100000|2024-12-03 05:35:00|41299.9|41279.9|41299.9|41279.9|41302.4|41282.4|41297.4|41277.4|1
1733204110000|2024-12-03 05:35:10|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1733204120000|2024-12-03 05:35:20|41295.1|41275.1|41302.4|41282.4|41304.7|41284.7|41295.1|41275.1|0
1733204130000|2024-12-03 05:35:30|41304.7|41284.7|41299.9|41279.9|41304.9|41284.9|41297.4|41277.4|1
1733204140000|2024-12-03 05:35:40|41297.4|41277.4|41299.9|41279.9|41299.9|41279.9|41297.4|41277.4|0
1733204150000|2024-12-03 05:35:50|41302.4|41282.4|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|0
1733204160000|2024-12-03 05:36:00|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1733204170000|2024-12-03 05:36:10|41299.7|41279.7|41302.4|41282.4|41302.4|41282.4|41297.4|41277.4|2
1733204180000|2024-12-03 05:36:20|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|0
1733204190000|2024-12-03 05:36:30|41309.6|41289.6|41309.9|41289.9|41309.9|41289.9|41309.6|41289.6|0
1733204200000|2024-12-03 05:36:40|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1733204210000|2024-12-03 05:36:50|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|0
1733204220000|2024-12-03 05:37:00|41304.7|41284.7|41302.4|41282.4|41304.9|41284.9|41297.4|41277.4|4
1733204230000|2024-12-03 05:37:10|41304.9|41284.9|41299.9|41279.9|41304.9|41284.9|41299.9|41279.9|5
1733204240000|2024-12-03 05:37:20|41297.4|41277.4|41289.9|41269.9|41297.4|41277.4|41289.9|41269.9|6
1733204250000|2024-12-03 05:37:30|41289.7|41269.7|41292.4|41272.4|41294.9|41274.9|41289.7|41269.7|0
1733204260000|2024-12-03 05:37:40|41289.9|41269.9|41292.4|41272.4|41294.7|41274.7|41289.9|41269.9|1
1733204270000|2024-12-03 05:37:50|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41284.9|41264.9|0
1733204280000|2024-12-03 05:38:00|41287.4|41267.4|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1733204290000|2024-12-03 05:38:10|41292.4|41272.4|41295.1|41275.1|41299.9|41279.9|41289.9|41269.9|1
1733204300000|2024-12-03 05:38:20|41292.4|41272.4|41302.4|41282.4|41302.4|41282.4|41292.4|41272.4|0
1733204310000|2024-12-03 05:38:30|41302.6|41282.6|41307.4|41287.4|41307.4|41287.4|41302.4|41282.4|2
1733204320000|2024-12-03 05:38:40|41309.7|41289.7|41309.9|41289.9|41312.4|41292.4|41307.4|41287.4|3
1733204330000|2024-12-03 05:38:50|41310.1|41290.1|41309.9|41289.9|41312.4|41292.4|41307.4|41287.4|0
1733204340000|2024-12-03 05:39:00|41310.1|41290.1|41319.9|41299.9|41322.4|41302.4|41310.1|41290.1|1
1733204350000|2024-12-03 05:39:10|41322.4|41302.4|41334.8|41314.8|41337.3|41317.3|41322.4|41302.4|4
1733204360000|2024-12-03 05:39:20|41337.3|41317.3|41327.4|41307.4|41337.3|41317.3|41325.1|41305.1|1
1733204370000|2024-12-03 05:39:30|41324.9|41304.9|41320.1|41300.1|41327.4|41307.4|41320.1|41300.1|2
1733204380000|2024-12-03 05:39:40|41319.9|41299.9|41317.4|41297.4|41322.4|41302.4|41317.4|41297.4|0
1733204390000|2024-12-03 05:39:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|2
1733204400000|2024-12-03 05:40:00|41317.4|41297.4|41312.6|41292.6|41319.9|41299.9|41312.6|41292.6|1
1733204410000|2024-12-03 05:40:10|41312.4|41292.4|41314.9|41294.9|41317.4|41297.4|41312.4|41292.4|2
1733204420000|2024-12-03 05:40:20|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41314.9|41294.9|0
1733204430000|2024-12-03 05:40:30|41319.9|41299.9|41327.4|41307.4|41327.4|41307.4|41319.9|41299.9|2
1733204440000|2024-12-03 05:40:40|41324.9|41304.9|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|10
1733204460000|2024-12-03 05:41:00|41322.4|41302.4|41319.9|41299.9|41324.8|41304.8|41319.9|41299.9|2
1733204470000|2024-12-03 05:41:10|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|0
1733204480000|2024-12-03 05:41:20|41319.9|41299.9|41319.9|41299.9|41324.9|41304.9|41319.9|41299.9|0
1733204490000|2024-12-03 05:41:30|41322.3|41302.3|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|4
1733204500000|2024-12-03 05:41:40|41319.8|41299.8|41314.9|41294.9|41319.8|41299.8|41314.9|41294.9|0
1733204510000|2024-12-03 05:41:50|41317.4|41297.4|41314.9|41294.9|41317.4|41297.4|41314.9|41294.9|0
1733204520000|2024-12-03 05:42:00|41317.3|41297.3|41322.4|41302.4|41322.4|41302.4|41317.3|41297.3|2
1733204530000|2024-12-03 05:42:10|41324.9|41304.9|41329.9|41309.9|41332.4|41312.4|41324.9|41304.9|6
1733204540000|2024-12-03 05:42:20|41327.6|41307.6|41322.6|41302.6|41327.6|41307.6|41322.6|41302.6|0
1733204550000|2024-12-03 05:42:30|41320.1|41300.1|41317.4|41297.4|41320.1|41300.1|41315.1|41295.1|0
1733204560000|2024-12-03 05:42:40|41319.8|41299.8|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|1
1733204570000|2024-12-03 05:42:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|0
1733204580000|2024-12-03 05:43:00|41317.4|41297.4|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|1
1733204590000|2024-12-03 05:43:10|41319.9|41299.9|41317.4|41297.4|41319.9|41299.9|41314.9|41294.9|2
1733204600000|2024-12-03 05:43:20|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|0
1733204610000|2024-12-03 05:43:30|41312.4|41292.4|41312.4|41292.4|41314.8|41294.8|41312.4|41292.4|0
1733204630000|2024-12-03 05:43:50|41309.9|41289.9|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|5
1733204640000|2024-12-03 05:44:00|41307.3|41287.3|41304.9|41284.9|41307.3|41287.3|41304.9|41284.9|2
1733204650000|2024-12-03 05:44:10|41302.6|41282.6|41299.9|41279.9|41302.6|41282.6|41299.9|41279.9|0
1733204660000|2024-12-03 05:44:20|41297.4|41277.4|41292.4|41272.4|41297.4|41277.4|41292.4|41272.4|1
1733204670000|2024-12-03 05:44:30|||||||||6
1733204680000|2024-12-03 05:44:40|41297.4|41277.4|41294.9|41274.9|41297.4|41277.4|41294.9|41274.9|1
1733204700000|2024-12-03 05:45:00|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|1
1733204720000|2024-12-03 05:45:20|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|1
1733204730000|2024-12-03 05:45:30|41287.6|41267.6|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1733204740000|2024-12-03 05:45:40|41292.3|41272.3|41292.4|41272.4|41292.4|41272.4|41292.3|41272.3|3
1733204750000|2024-12-03 05:45:50|41297.4|41277.4|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|0
1733204760000|2024-12-03 05:46:00|41295.1|41275.1|41294.9|41274.9|41295.1|41275.1|41294.9|41274.9|3
1733204770000|2024-12-03 05:46:10|41292.6|41272.6|41294.9|41274.9|41294.9|41274.9|41289.9|41269.9|1
1733204790000|2024-12-03 05:46:30|41294.8|41274.8|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|0
1733204800000|2024-12-03 05:46:40|41295.1|41275.1|41299.9|41279.9|41299.9|41279.9|41295.1|41275.1|5
1733204810000|2024-12-03 05:46:50|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|0
1733204820000|2024-12-03 05:47:00|41300.1|41280.1|41304.9|41284.9|41304.9|41284.9|41299.9|41279.9|3
1733204840000|2024-12-03 05:47:20|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41302.4|41282.4|0
1733204850000|2024-12-03 05:47:30|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|1
1733204860000|2024-12-03 05:47:40|41312.4|41292.4|41314.8|41294.8|41314.8|41294.8|41312.4|41292.4|1
1733204870000|2024-12-03 05:47:50|41312.6|41292.6|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|1
1733204880000|2024-12-03 05:48:00|41309.9|41289.9|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|3
1733204890000|2024-12-03 05:48:10|41312.3|41292.3|41317.4|41297.4|41317.4|41297.4|41309.9|41289.9|5
1733204900000|2024-12-03 05:48:20|41319.8|41299.8|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|1
1733204910000|2024-12-03 05:48:30|41315.1|41295.1|41317.4|41297.4|41319.9|41299.9|41314.9|41294.9|0
1733204920000|2024-12-03 05:48:40|41315.1|41295.1|41314.9|41294.9|41319.9|41299.9|41314.9|41294.9|0
1733204930000|2024-12-03 05:48:50|41312.6|41292.6|41314.9|41294.9|41314.9|41294.9|41309.9|41289.9|0
1733204940000|2024-12-03 05:49:00|41317.4|41297.4|41314.9|41294.9|41319.9|41299.9|41314.9|41294.9|0
1733204960000|2024-12-03 05:49:20|41317.4|41297.4|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|0
1733204970000|2024-12-03 05:49:30|41317.6|41297.6|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|0
1733204990000|2024-12-03 05:49:50|41319.9|41299.9|41315.1|41295.1|41319.9|41299.9|41315.1|41295.1|5
1733205000000|2024-12-03 05:50:00|41314.9|41294.9|41309.9|41289.9|41314.9|41294.9|41307.6|41287.6|0
1733205010000|2024-12-03 05:50:10|41312.3|41292.3|41309.9|41289.9|41314.9|41294.9|41309.9|41289.9|2
1733205020000|2024-12-03 05:50:20|41312.4|41292.4|41314.9|41294.9|41314.9|41294.9|41309.9|41289.9|0
1733205030000|2024-12-03 05:50:30|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41314.9|41294.9|0
1733205040000|2024-12-03 05:50:40|41317.6|41297.6|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1733205050000|2024-12-03 05:50:50|41322.4|41302.4|41327.5|41307.5|41330|41310|41322.4|41302.4|0
1733205060000|2024-12-03 05:51:00|41325.1|41305.1|41342.5|41322.5|41342.5|41322.5|41325|41305|2
1733205070000|2024-12-03 05:51:10|41342.6|41322.6|41347.5|41327.5|41347.5|41327.5|41342.5|41322.5|3
1733205080000|2024-12-03 05:51:20|41350|41330|41352.5|41332.5|41357.5|41337.5|41350|41330|6
1733205090000|2024-12-03 05:51:30|41350|41330|41352.5|41332.5|41352.5|41332.5|41347.6|41327.6|4
1733205100000|2024-12-03 05:51:40|41350.1|41330.1|41347.5|41327.5|41352.3|41332.3|41347.5|41327.5|3
1733205110000|2024-12-03 05:51:50|41350|41330|41347.5|41327.5|41350|41330|41347.5|41327.5|0
1733205120000|2024-12-03 05:52:00|41345.1|41325.1|41347.5|41327.5|41350|41330|41345.1|41325.1|0
1733205130000|2024-12-03 05:52:10|41345.1|41325.1|41347.5|41327.5|41350|41330|41345|41325|0
1733205140000|2024-12-03 05:52:20|41350|41330|41347.5|41327.5|41350|41330|41345|41325|2
1733205150000|2024-12-03 05:52:30|41350|41330|41347.5|41327.5|41350|41330|41347.5|41327.5|2
1733205160000|2024-12-03 05:52:40|41345|41325|41345|41325|41345|41325|41345|41325|0
1733205170000|2024-12-03 05:52:50|41345.1|41325.1|41347.5|41327.5|41350|41330|41345|41325|0
1733205180000|2024-12-03 05:53:00|41350|41330|41345.1|41325.1|41350|41330|41342.5|41322.5|2
1733205190000|2024-12-03 05:53:10|41347.3|41327.3|41345|41325|41347.5|41327.5|41345|41325|0
1733205200000|2024-12-03 05:53:20|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|0
1733205210000|2024-12-03 05:53:30|41347.6|41327.6|41350|41330|41350|41330|41347.5|41327.5|1
1733205220000|2024-12-03 05:53:40|41347.5|41327.5|41350|41330|41350|41330|41347.5|41327.5|0
1733205230000|2024-12-03 05:53:50|41347.5|41327.5|41347.5|41327.5|41350|41330|41345|41325|1
1733205240000|2024-12-03 05:54:00|41345|41325|41347.5|41327.5|41347.5|41327.5|41345|41325|1
1733205250000|2024-12-03 05:54:10|41345|41325|41345|41325|41347.5|41327.5|41342.5|41322.5|0
1733205260000|2024-12-03 05:54:20|41342.6|41322.6|41340.1|41320.1|41342.6|41322.6|41340.1|41320.1|4
1733205270000|2024-12-03 05:54:30|41340|41320|41335.1|41315.1|41340|41320|41335.1|41315.1|0
1733205280000|2024-12-03 05:54:40|41337.6|41317.6|41332.8|41312.8|41337.6|41317.6|41332.8|41312.8|1
1733205290000|2024-12-03 05:54:50|41332.5|41312.5|41325.1|41305.1|41332.5|41312.5|41325.1|41305.1|1
1733205300000|2024-12-03 05:55:00|41325|41305|41330|41310|41332.5|41312.5|41325|41305|2
1733205310000|2024-12-03 05:55:10|41332.5|41312.5|41330|41310|41332.5|41312.5|41327.5|41307.5|1
1733205320000|2024-12-03 05:55:20|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41330|41310|0
1733205330000|2024-12-03 05:55:30|41335|41315|41342.5|41322.5|41342.5|41322.5|41335|41315|7
1733205340000|2024-12-03 05:55:40|41345|41325|41342.5|41322.5|41345|41325|41342.5|41322.5|0
1733205350000|2024-12-03 05:55:50|41347.5|41327.5|41347.5|41327.5|41349.8|41329.8|41342.5|41322.5|4
1733205360000|2024-12-03 05:56:00|41345.1|41325.1|41347.5|41327.5|41350|41330|41345|41325|0
1733205370000|2024-12-03 05:56:10|41350|41330|41347.5|41327.5|41350|41330|41347.5|41327.5|0
1733205380000|2024-12-03 05:56:20|41350|41330|41350|41330|41350|41330|41347.5|41327.5|0
1733205390000|2024-12-03 05:56:30|41347.5|41327.5|41349.8|41329.8|41350|41330|41347.5|41327.5|0
1733205400000|2024-12-03 05:56:40|41350|41330|41347.5|41327.5|41350|41330|41345|41325|1
1733205410000|2024-12-03 05:56:50|41345|41325|41345|41325|41350|41330|41345|41325|0
1733205420000|2024-12-03 05:57:00|41342.6|41322.6|41342.5|41322.5|41342.6|41322.6|41342.5|41322.5|2
1733205430000|2024-12-03 05:57:10|41342.3|41322.3|41342.5|41322.5|41342.5|41322.5|41342.3|41322.3|0
1733205440000|2024-12-03 05:57:20|41340|41320|41342.5|41322.5|41342.5|41322.5|41340|41320|0
1733205450000|2024-12-03 05:57:30|41340|41320|41340|41320|41342.5|41322.5|41340|41320|0
1733205460000|2024-12-03 05:57:40|41342.5|41322.5|41340|41320|41342.5|41322.5|41340|41320|0
1733205470000|2024-12-03 05:57:50|41337.6|41317.6|41340|41320|41342.5|41322.5|41337.6|41317.6|0
1733205480000|2024-12-03 05:58:00|41339.8|41319.8|41340|41320|41340|41320|41337.5|41317.5|0
1733205490000|2024-12-03 05:58:10|41340.1|41320.1|41340|41320|41342.5|41322.5|41337.5|41317.5|1
1733205500000|2024-12-03 05:58:20|41337.6|41317.6|41337.5|41317.5|41340|41320|41337.5|41317.5|2
1733205510000|2024-12-03 05:58:30|41335.1|41315.1|41327.5|41307.5|41335.1|41315.1|41325|41305|0
1733205520000|2024-12-03 05:58:40|41330|41310|41330|41310|41330|41310|41327.5|41307.5|0
1733205530000|2024-12-03 05:58:50|41332.5|41312.5|41337.5|41317.5|41337.5|41317.5|41330|41310|2
1733205540000|2024-12-03 05:59:00|41335|41315|41332.5|41312.5|41337.5|41317.5|41332.5|41312.5|1
1733205550000|2024-12-03 05:59:10|41335|41315|41342.3|41322.3|41342.3|41322.3|41332.5|41312.5|0
1733205560000|2024-12-03 05:59:20|41342.5|41322.5|41345|41325|41347.5|41327.5|41342.5|41322.5|3
1733205570000|2024-12-03 05:59:30|41344.8|41324.8|41347.3|41327.3|41347.3|41327.3|41342.5|41322.5|1
1733205580000|2024-12-03 05:59:40|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41345|41325|1
1733205590000|2024-12-03 05:59:50|41350|41330|41350|41330|41350|41330|41347.5|41327.5|1
1733205600000|2024-12-03 06:00:00|41350.1|41330.1|41355|41335|41355|41335|41340|41320|26
1733205610000|2024-12-03 06:00:10|41357.5|41337.5|41362.5|41342.5|41362.5|41342.5|41357.5|41337.5|4
1733205620000|2024-12-03 06:00:20|41362.3|41342.3|41367.5|41347.5|41367.5|41347.5|41362.3|41342.3|13
1733205630000|2024-12-03 06:00:30|41365.1|41345.1|41369.8|41349.8|41369.8|41349.8|41362.5|41342.5|6
1733205640000|2024-12-03 06:00:40|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|0
1733205650000|2024-12-03 06:00:50|41370.1|41350.1|41380|41360|41382.5|41362.5|41370|41350|6
1733205660000|2024-12-03 06:01:00|41377.6|41357.6|41389.8|41369.8|41389.8|41369.8|41377.6|41357.6|4
1733205670000|2024-12-03 06:01:10|41387.5|41367.5|41387.5|41367.5|41392.3|41372.3|41385.1|41365.1|4
1733205680000|2024-12-03 06:01:20|41390|41370|41387.5|41367.5|41392.5|41372.5|41387.5|41367.5|7
1733205690000|2024-12-03 06:01:30|41390|41370|41392.5|41372.5|41392.5|41372.5|41387.5|41367.5|1
1733205700000|2024-12-03 06:01:40|41390.1|41370.1|41392.5|41372.5|41392.5|41372.5|41387.5|41367.5|3
1733205710000|2024-12-03 06:01:50|41390|41370|41390|41370|41392.5|41372.5|41387.5|41367.5|4
1733205720000|2024-12-03 06:02:00|41392.3|41372.3|41402.5|41382.5|41405|41385|41392.3|41372.3|13
1733205730000|2024-12-03 06:02:10|41405|41385|41410|41390|41410|41390|41405|41385|5
1733205740000|2024-12-03 06:02:20|41407.5|41387.5|41410|41390|41414.8|41394.8|41407.5|41387.5|10
1733205750000|2024-12-03 06:02:30|41412.3|41392.3|41405|41385|41412.3|41392.3|41405|41385|1
1733205760000|2024-12-03 06:02:40|41402.5|41382.5|41395|41375|41402.5|41382.5|41395|41375|3
1733205770000|2024-12-03 06:02:50|41392.7|41372.7|41387.5|41367.5|41392.7|41372.7|41387.5|41367.5|3
1733205780000|2024-12-03 06:03:00|41385|41365|41380|41360|41385|41365|41380|41360|8
1733205790000|2024-12-03 06:03:10|41382.5|41362.5|41385|41365|41385|41365|41380|41360|2
1733205800000|2024-12-03 06:03:20|41387.3|41367.3|41390|41370|41390|41370|41385|41365|3
1733205810000|2024-12-03 06:03:30|41387.5|41367.5|41390|41370|41390|41370|41387.5|41367.5|4
1733205820000|2024-12-03 06:03:40|41392.5|41372.5|41400|41380|41400|41380|41392.5|41372.5|5
1733205830000|2024-12-03 06:03:50|41397.5|41377.5|41405|41385|41405|41385|41397.5|41377.5|1
1733205840000|2024-12-03 06:04:00|41402.5|41382.5|41400.2|41380.2|41402.5|41382.5|41400|41380|3
1733205850000|2024-12-03 06:04:10|41400|41380|41397.5|41377.5|41402.5|41382.5|41397.5|41377.5|7
1733205860000|2024-12-03 06:04:20|41399.8|41379.8|41404.8|41384.8|41405|41385|41399.8|41379.8|4
1733205870000|2024-12-03 06:04:30|41405|41385|41402.5|41382.5|41407.5|41387.5|41402.5|41382.5|0
1733205880000|2024-12-03 06:04:40|41400|41380|41397.7|41377.7|41400|41380|41397.7|41377.7|0
1733205890000|2024-12-03 06:04:50|41395.2|41375.2|41390|41370|41395.2|41375.2|41387.5|41367.5|10
1733205900000|2024-12-03 06:05:00|41392.5|41372.5|41400|41380|41400|41380|41392.5|41372.5|3
1733205910000|2024-12-03 06:05:10|41402.5|41382.5|41407.3|41387.3|41407.5|41387.5|41402.5|41382.5|1
1733205920000|2024-12-03 06:05:20|41407.5|41387.5|41410|41390|41410|41390|41402.5|41382.5|5
1733205930000|2024-12-03 06:05:30|41412.5|41392.5|41410|41390|41412.5|41392.5|41405|41385|4
1733205940000|2024-12-03 06:05:40|41407.7|41387.7|41410|41390|41410|41390|41405|41385|0
1733205950000|2024-12-03 06:05:50|41407.5|41387.5|41412.3|41392.3|41412.5|41392.5|41407.5|41387.5|9
1733205960000|2024-12-03 06:06:00|41412.5|41392.5|41422.5|41402.5|41424.8|41404.8|41410|41390|6
1733205970000|2024-12-03 06:06:10|41420.2|41400.2|41425|41405|41425|41405|41420|41400|1
1733205980000|2024-12-03 06:06:20|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41425|41405|7
1733205990000|2024-12-03 06:06:30|41425.2|41405.2|41425|41405|41427.5|41407.5|41425|41405|1
1733206000000|2024-12-03 06:06:40|41427.3|41407.3|41425|41405|41427.5|41407.5|41422.5|41402.5|1
1733206010000|2024-12-03 06:06:50|41427.3|41407.3|41427.5|41407.5|41427.5|41407.5|41425|41405|3
1733206020000|2024-12-03 06:07:00|41429.8|41409.8|41452.5|41432.5|41455|41435|41429.8|41409.8|12
1733206030000|2024-12-03 06:07:10|41450|41430|41445|41425|41455|41435|41445|41425|12
1733206040000|2024-12-03 06:07:20|41442.7|41422.7|41440|41420|41442.7|41422.7|41437.5|41417.5|3
1733206050000|2024-12-03 06:07:30|41442.5|41422.5|41440|41420|41442.5|41422.5|41440|41420|1
1733206060000|2024-12-03 06:07:40|41442.3|41422.3|41430|41410|41442.3|41422.3|41430|41410|4
1733206070000|2024-12-03 06:07:50|41427.7|41407.7|41427.5|41407.5|41427.7|41407.7|41427.5|41407.5|1
1733206080000|2024-12-03 06:08:00|41425|41405|41432.5|41412.5|41432.5|41412.5|41425|41405|7
1733206090000|2024-12-03 06:08:10|41435|41415|41440|41420|41442.5|41422.5|41435|41415|2
1733206100000|2024-12-03 06:08:20|41442.5|41422.5|41440|41420|41445|41425|41440|41420|2
1733206110000|2024-12-03 06:08:30|41437.5|41417.5|41434.8|41414.8|41437.5|41417.5|41432.5|41412.5|14
1733206120000|2024-12-03 06:08:40|41435|41415|41430|41410|41435|41415|41430|41410|0
1733206130000|2024-12-03 06:08:50|41432.5|41412.5|41437.5|41417.5|41437.5|41417.5|41430|41410|1
1733206140000|2024-12-03 06:09:00|41440|41420|41447.5|41427.5|41447.5|41427.5|41437.5|41417.5|3
1733206150000|2024-12-03 06:09:10|41450|41430|41450|41430|41452.5|41432.5|41450|41430|3
1733206160000|2024-12-03 06:09:20|41449.8|41429.8|41447.5|41427.5|41450|41430|41445|41425|5
1733206170000|2024-12-03 06:09:30|41445|41425|41450|41430|41450|41430|41442.7|41422.7|2
1733206180000|2024-12-03 06:09:40|41447.7|41427.7|41447.5|41427.5|41450|41430|41445|41425|2
1733206190000|2024-12-03 06:09:50|41450|41430|41460|41440|41460|41440|41445|41425|17
1733206200000|2024-12-03 06:10:00|41462.3|41442.3|41477.5|41457.5|41477.5|41457.5|41462.3|41442.3|21
1733206210000|2024-12-03 06:10:10|41480|41460|41492|41472|41492|41472|41480|41460|26
1733206220000|2024-12-03 06:10:20|41492.1|41472.1|41497.1|41477.1|41497.1|41477.1|41487.3|41467.3|12
1733206230000|2024-12-03 06:10:30|41494.6|41474.6|41494.6|41474.6|41497.1|41477.1|41494.6|41474.6|2
1733206240000|2024-12-03 06:10:40|41492.3|41472.3|41484.6|41464.6|41494.6|41474.6|41482.3|41462.3|9
1733206250000|2024-12-03 06:10:50|41484.8|41464.8|41487.1|41467.1|41487.1|41467.1|41484.6|41464.6|4
1733206260000|2024-12-03 06:11:00|41489.6|41469.6|41487.1|41467.1|41494.5|41474.5|41487.1|41467.1|15
1733206270000|2024-12-03 06:11:10|41489.5|41469.5|41494.6|41474.6|41494.6|41474.6|41484.8|41464.8|9
1733206280000|2024-12-03 06:11:20|41497.1|41477.1|41499.6|41479.6|41502.1|41482.1|41497.1|41477.1|15
1733206290000|2024-12-03 06:11:30|41502|41482|41499.6|41479.6|41502.1|41482.1|41497.1|41477.1|2
1733206300000|2024-12-03 06:11:40|41502.1|41482.1|41497.1|41477.1|41502.1|41482.1|41494.8|41474.8|9
1733206310000|2024-12-03 06:11:50|41499.6|41479.6|41489.6|41469.6|41499.6|41479.6|41489.6|41469.6|3
1733206320000|2024-12-03 06:12:00|41492|41472|41489.6|41469.6|41492.1|41472.1|41489.6|41469.6|6
1733206330000|2024-12-03 06:12:10|41487.3|41467.3|41487.1|41467.1|41487.3|41467.3|41484.6|41464.6|6
1733206340000|2024-12-03 06:12:20|41489.6|41469.6|41484.8|41464.8|41489.7|41469.7|41484.7|41464.7|3
1733206350000|2024-12-03 06:12:30|41484.7|41464.7|41504.5|41484.5|41504.5|41484.5|41484.7|41464.7|8
1733206360000|2024-12-03 06:12:40|41502|41482|41492.3|41472.3|41502.2|41482.2|41492.3|41472.3|2
1733206370000|2024-12-03 06:12:50|41492.2|41472.2|41494.7|41474.7|41497|41477|41489.7|41469.7|2
1733206380000|2024-12-03 06:13:00|41492.3|41472.3|41504.7|41484.7|41504.7|41484.7|41492.3|41472.3|5
1733206390000|2024-12-03 06:13:10|41504.8|41484.8|41502.2|41482.2|41512.2|41492.2|41502.2|41482.2|21
1733206400000|2024-12-03 06:13:20|41504.7|41484.7|41502.2|41482.2|41507|41487|41502.2|41482.2|5
1733206410000|2024-12-03 06:13:30|41502|41482|41497.2|41477.2|41502|41482|41497.2|41477.2|2
1733206420000|2024-12-03 06:13:40|41499.7|41479.7|41492.3|41472.3|41499.7|41479.7|41492.3|41472.3|6
1733206430000|2024-12-03 06:13:50|41492.2|41472.2|41489.7|41469.7|41494.7|41474.7|41489.7|41469.7|8
1733206440000|2024-12-03 06:14:00|41487.2|41467.2|41487.2|41467.2|41492.2|41472.2|41487.2|41467.2|7
1733206450000|2024-12-03 06:14:10|41489.5|41469.5|41487.2|41467.2|41492.2|41472.2|41487.2|41467.2|8
1733206460000|2024-12-03 06:14:20|41484.7|41464.7|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|2
1733206470000|2024-12-03 06:14:30|41487.2|41467.2|41487.3|41467.3|41489.7|41469.7|41484.7|41464.7|13
1733206480000|2024-12-03 06:14:40|41489.7|41469.7|41499.5|41479.5|41499.5|41479.5|41489.7|41469.7|3
1733206490000|2024-12-03 06:14:50|41497|41477|41494.8|41474.8|41499.7|41479.7|41494.8|41474.8|16
1733206500000|2024-12-03 06:15:00|41494.7|41474.7|41497.2|41477.2|41504.7|41484.7|41492.2|41472.2|12
1733206510000|2024-12-03 06:15:10|41494.8|41474.8|41494.5|41474.5|41497.2|41477.2|41492.2|41472.2|5
1733206520000|2024-12-03 06:15:20|41494.7|41474.7|41492.2|41472.2|41494.7|41474.7|41489.7|41469.7|7
1733206530000|2024-12-03 06:15:30|41489.7|41469.7|41487.2|41467.2|41489.7|41469.7|41487.2|41467.2|3
1733206540000|2024-12-03 06:15:40|41491.8|41471.8|41492.2|41472.2|41492.2|41472.2|41487.2|41467.2|3
1733206550000|2024-12-03 06:15:50|41494.5|41474.5|41494.7|41474.7|41497.2|41477.2|41494.5|41474.5|5
1733206560000|2024-12-03 06:16:00|41492.2|41472.2|41507|41487|41507|41487|41492.2|41472.2|12
1733206570000|2024-12-03 06:16:10|41502.2|41482.2|41502.2|41482.2|41507|41487|41499.8|41479.8|7
1733206580000|2024-12-03 06:16:20|41499.8|41479.8|41502.2|41482.2|41502.2|41482.2|41499.8|41479.8|7
1733206590000|2024-12-03 06:16:30|41499.7|41479.7|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|4
1733206600000|2024-12-03 06:16:40|41507.2|41487.2|41502.2|41482.2|41507.2|41487.2|41502.2|41482.2|3
1733206610000|2024-12-03 06:16:50|41506.8|41486.8|41502.2|41482.2|41507.2|41487.2|41502.2|41482.2|9
1733206620000|2024-12-03 06:17:00|41499.7|41479.7|41502|41482|41502|41482|41497.2|41477.2|4
1733206630000|2024-12-03 06:17:10|41504.5|41484.5|41504.7|41484.7|41509.5|41489.5|41504.5|41484.5|7
1733206640000|2024-12-03 06:17:20|41507.2|41487.2|41519.7|41499.7|41519.7|41499.7|41504.7|41484.7|8
1733206650000|2024-12-03 06:17:30|41517.2|41497.2|41519.7|41499.7|41522.2|41502.2|41517.2|41497.2|1
1733206660000|2024-12-03 06:17:40|41522|41502|41522.2|41502.2|41522.2|41502.2|41522|41502|0
1733206670000|2024-12-03 06:17:50|41522|41502|41517.2|41497.2|41522.2|41502.2|41514.8|41494.8|8
1733206680000|2024-12-03 06:18:00|41519.7|41499.7|41517.2|41497.2|41522.2|41502.2|41514.7|41494.7|7
1733206690000|2024-12-03 06:18:10|41514.7|41494.7|41509.7|41489.7|41517.2|41497.2|41509.7|41489.7|3
1733206700000|2024-12-03 06:18:20|41507.2|41487.2|41509.7|41489.7|41509.7|41489.7|41507.2|41487.2|6
1733206710000|2024-12-03 06:18:30|41507.2|41487.2|41509.7|41489.7|41509.7|41489.7|41504.7|41484.7|0
1733206720000|2024-12-03 06:18:40|41507.2|41487.2|41499.7|41479.7|41507.2|41487.2|41499.7|41479.7|1
1733206730000|2024-12-03 06:18:50|41497.3|41477.3|41494.7|41474.7|41497.3|41477.3|41494.7|41474.7|13
1733206740000|2024-12-03 06:19:00|41497.2|41477.2|41494.8|41474.8|41497.2|41477.2|41492.3|41472.3|7
1733206750000|2024-12-03 06:19:10|41497.2|41477.2|41494.7|41474.7|41497.3|41477.3|41492.3|41472.3|4
1733206760000|2024-12-03 06:19:20|41497|41477|41497.2|41477.2|41499.7|41479.7|41497|41477|1
1733206770000|2024-12-03 06:19:30|41497|41477|41492.2|41472.2|41497.2|41477.2|41489.7|41469.7|2
1733206780000|2024-12-03 06:19:40|41494.7|41474.7|41494.7|41474.7|41497.2|41477.2|41492.2|41472.2|2
1733206790000|2024-12-03 06:19:50|41492.2|41472.2|41494.7|41474.7|41494.7|41474.7|41489.7|41469.7|3
1733206800000|2024-12-03 06:20:00|41492.3|41472.3|41494.7|41474.7|41497.2|41477.2|41492.2|41472.2|5
1733206810000|2024-12-03 06:20:10|41492.2|41472.2|41492.2|41472.2|41494.7|41474.7|41492.2|41472.2|0
1733206820000|2024-12-03 06:20:20|41494.7|41474.7|41494.7|41474.7|41494.7|41474.7|41492.2|41472.2|2
1733206830000|2024-12-03 06:20:30|41492.2|41472.2|41484.7|41464.7|41492.3|41472.3|41484.7|41464.7|3
1733206840000|2024-12-03 06:20:40|41482.3|41462.3|41469.7|41449.7|41482.3|41462.3|41469.5|41449.5|24
1733206850000|2024-12-03 06:20:50|41464.7|41444.7|41462.2|41442.2|41464.7|41444.7|41459.7|41439.7|3
1733206860000|2024-12-03 06:21:00|41459.7|41439.7|41462.2|41442.2|41462.2|41442.2|41457.3|41437.3|4
1733206870000|2024-12-03 06:21:10|41459.7|41439.7|41472.2|41452.2|41472.2|41452.2|41459.7|41439.7|4
1733206880000|2024-12-03 06:21:20|41474.7|41454.7|41484.7|41464.7|41484.7|41464.7|41474.7|41454.7|8
1733206890000|2024-12-03 06:21:30|41482.3|41462.3|41484.7|41464.7|41487|41467|41482.2|41462.2|0
1733206900000|2024-12-03 06:21:40|41484.5|41464.5|41482.2|41462.2|41484.5|41464.5|41479.7|41459.7|1
1733206910000|2024-12-03 06:21:50|41479.8|41459.8|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|5
1733206920000|2024-12-03 06:22:00|41477|41457|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|0
1733206930000|2024-12-03 06:22:10|41474.7|41454.7|41474.7|41454.7|41477.2|41457.2|41472.3|41452.3|0
1733206940000|2024-12-03 06:22:20|41472.3|41452.3|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|1
1733206950000|2024-12-03 06:22:30|||||||||2
1733206960000|2024-12-03 06:22:40|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|3
1733206970000|2024-12-03 06:22:50|41477|41457|41477.2|41457.2|41477.2|41457.2|41477|41457|6
1733206980000|2024-12-03 06:23:00|41477.3|41457.3|41484.7|41464.7|41484.7|41464.7|41477.3|41457.3|6
1733206990000|2024-12-03 06:23:10|41482.2|41462.2|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|3
1733207000000|2024-12-03 06:23:20|41479.7|41459.7|41477.2|41457.2|41479.7|41459.7|41477.2|41457.2|0
1733207010000|2024-12-03 06:23:30|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|2
1733207020000|2024-12-03 06:23:40|41481.8|41461.8|41479.7|41459.7|41482.2|41462.2|41479.7|41459.7|1
1733207030000|2024-12-03 06:23:50|41482.2|41462.2|41482.2|41462.2|41482.2|41462.2|41479.8|41459.8|0
1733207040000|2024-12-03 06:24:00|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41479.7|41459.7|2
1733207050000|2024-12-03 06:24:10|41482.2|41462.2|41487.2|41467.2|41487.2|41467.2|41482.2|41462.2|0
1733207060000|2024-12-03 06:24:20|41484.7|41464.7|41484.7|41464.7|41487.2|41467.2|41482.2|41462.2|11
1733207070000|2024-12-03 06:24:30|41482.4|41462.4|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|1
1733207080000|2024-12-03 06:24:40|41484.5|41464.5|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|0
1733207090000|2024-12-03 06:24:50|41484.7|41464.7|41482.2|41462.2|41484.7|41464.7|41477.4|41457.4|1
1733207100000|2024-12-03 06:25:00|41479.7|41459.7|41477.2|41457.2|41479.7|41459.7|41474.7|41454.7|4
1733207110000|2024-12-03 06:25:10|41479.5|41459.5|41474.9|41454.9|41479.7|41459.7|41472.2|41452.2|2
1733207120000|2024-12-03 06:25:20|41474.7|41454.7|41477.2|41457.2|41479.7|41459.7|41474.7|41454.7|3
1733207130000|2024-12-03 06:25:30|41474.7|41454.7|41474.7|41454.7|41477.2|41457.2|41472.2|41452.2|2
1733207140000|2024-12-03 06:25:40|41472.2|41452.2|41467|41447|41472.2|41452.2|41464.7|41444.7|1
1733207150000|2024-12-03 06:25:50|41464.7|41444.7|41474.7|41454.7|41477.2|41457.2|41464.7|41444.7|6
1733207160000|2024-12-03 06:26:00|41477.2|41457.2|41479.7|41459.7|41484.5|41464.5|41474.7|41454.7|3
1733207170000|2024-12-03 06:26:10|41482.2|41462.2|41479.7|41459.7|41482.2|41462.2|41477.2|41457.2|0
1733207180000|2024-12-03 06:26:20|41482.2|41462.2|41489.7|41469.7|41492|41472|41482.2|41462.2|12
1733207190000|2024-12-03 06:26:30|41487.2|41467.2|41482.2|41462.2|41487.2|41467.2|41482.2|41462.2|7
1733207200000|2024-12-03 06:26:40|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|41477.2|41457.2|2
1733207210000|2024-12-03 06:26:50|41477.2|41457.2|41477.2|41457.2|41477.2|41457.2|41472.2|41452.2|1
1733207220000|2024-12-03 06:27:00|41479.7|41459.7|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|3
1733207230000|2024-12-03 06:27:10|41479.5|41459.5|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|2
1733207240000|2024-12-03 06:27:20|41479.5|41459.5|41482.2|41462.2|41482.2|41462.2|41477.4|41457.4|1
1733207250000|2024-12-03 06:27:30|41484.7|41464.7|41479.9|41459.9|41484.7|41464.7|41479.9|41459.9|5
1733207260000|2024-12-03 06:27:40|41477.4|41457.4|41477.4|41457.4|41479.9|41459.9|41477.4|41457.4|0
1733207280000|2024-12-03 06:28:00|41477.5|41457.5|41477.2|41457.2|41482.2|41462.2|41477.2|41457.2|3
1733207290000|2024-12-03 06:28:10|41474.7|41454.7|41472.2|41452.2|41477.2|41457.2|41469.9|41449.9|1
1733207300000|2024-12-03 06:28:20|41469.7|41449.7|41464.7|41444.7|41469.7|41449.7|41464.7|41444.7|7
1733207310000|2024-12-03 06:28:30|41467.2|41447.2|41464.7|41444.7|41467.2|41447.2|41462.2|41442.2|2
1733207320000|2024-12-03 06:28:40|41462.4|41442.4|41464.7|41444.7|41467.2|41447.2|41462.4|41442.4|3
1733207340000|2024-12-03 06:29:00|41464.9|41444.9|41472.2|41452.2|41474.5|41454.5|41462.2|41442.2|1
1733207350000|2024-12-03 06:29:10|41474.7|41454.7|41484.7|41464.7|41484.7|41464.7|41474.7|41454.7|8
1733207360000|2024-12-03 06:29:20|41482.2|41462.2|41487.2|41467.2|41487.2|41467.2|41482.2|41462.2|1
1733207370000|2024-12-03 06:29:30|41487|41467|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|0
1733207380000|2024-12-03 06:29:40|41482.2|41462.2|41479.7|41459.7|41482.2|41462.2|41477.2|41457.2|0
1733207390000|2024-12-03 06:29:50|41477.4|41457.4|41482.2|41462.2|41482.2|41462.2|41477.2|41457.2|5
1733207400000|2024-12-03 06:30:00|41484.5|41464.5|41482.2|41462.2|41487.2|41467.2|41479.7|41459.7|3
1733207410000|2024-12-03 06:30:10|41484.5|41464.5|41497.2|41477.2|41497.2|41477.2|41484.5|41464.5|2
1733207420000|2024-12-03 06:30:20|41499.7|41479.7|41497.2|41477.2|41499.7|41479.7|41497.2|41477.2|0
1733207430000|2024-12-03 06:30:30|41494.7|41474.7|41494.7|41474.7|41497|41477|41492.2|41472.2|8
1733207440000|2024-12-03 06:30:40|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|1
1733207450000|2024-12-03 06:30:50|41489.7|41469.7|41494.5|41474.5|41494.5|41474.5|41487.2|41467.2|2
1733207460000|2024-12-03 06:31:00|41497|41477|41487.2|41467.2|41497|41477|41487.2|41467.2|2
1733207470000|2024-12-03 06:31:10|41487.4|41467.4|41494.7|41474.7|41494.7|41474.7|41487.2|41467.2|2
1733207480000|2024-12-03 06:31:20|41497|41477|41499.5|41479.5|41499.5|41479.5|41497|41477|1
1733207490000|2024-12-03 06:31:30|41499.7|41479.7|41507|41487|41507|41487|41499.7|41479.7|5
1733207500000|2024-12-03 06:31:40|41504.7|41484.7|41499.7|41479.7|41507.2|41487.2|41499.7|41479.7|7
1733207510000|2024-12-03 06:31:50|41499.9|41479.9|41499.7|41479.7|41502.2|41482.2|41497.4|41477.4|1
1733207520000|2024-12-03 06:32:00|41502.2|41482.2|41492.2|41472.2|41502.2|41482.2|41492.2|41472.2|1
1733207530000|2024-12-03 06:32:10|41489.9|41469.9|41492|41472|41492.2|41472.2|41484.7|41464.7|2
1733207540000|2024-12-03 06:32:20|41491.8|41471.8|41492.2|41472.2|41492.2|41472.2|41487.2|41467.2|2
1733207550000|2024-12-03 06:32:30|41489.7|41469.7|41489.7|41469.7|41492.2|41472.2|41489.7|41469.7|5
1733207560000|2024-12-03 06:32:40|41487.2|41467.2|41489.7|41469.7|41489.7|41469.7|41487.2|41467.2|0
1733207570000|2024-12-03 06:32:50|41487.2|41467.2|41482.2|41462.2|41487.2|41467.2|41482.2|41462.2|2
1733207580000|2024-12-03 06:33:00|41479.9|41459.9|41479.7|41459.7|41482.2|41462.2|41479.7|41459.7|2
1733207590000|2024-12-03 06:33:10|41482|41462|41474.7|41454.7|41482.2|41462.2|41474.7|41454.7|5
1733207600000|2024-12-03 06:33:20|41479.7|41459.7|41482.2|41462.2|41482.2|41462.2|41479.7|41459.7|3
1733207610000|2024-12-03 06:33:30|41479.7|41459.7|41482.2|41462.2|41484.7|41464.7|41479.7|41459.7|2
1733207620000|2024-12-03 06:33:40|41484.7|41464.7|41489.7|41469.7|41489.7|41469.7|41482.4|41462.4|0
1733207630000|2024-12-03 06:33:50|41487.2|41467.2|41489.7|41469.7|41492.2|41472.2|41484.7|41464.7|1
1733207640000|2024-12-03 06:34:00|41487.4|41467.4|41489.7|41469.7|41492.2|41472.2|41487.2|41467.2|0
1733207650000|2024-12-03 06:34:10|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41489.7|41469.7|0
1733207660000|2024-12-03 06:34:20|41494.7|41474.7|41499.7|41479.7|41499.7|41479.7|41492.2|41472.2|4
1733207670000|2024-12-03 06:34:30|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41499.7|41479.7|2
1733207680000|2024-12-03 06:34:40|41502.4|41482.4|41504.7|41484.7|41504.7|41484.7|41502.4|41482.4|1
1733207690000|2024-12-03 06:34:50|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41502.2|41482.2|5
1733207700000|2024-12-03 06:35:00|41504.7|41484.7|41512|41492|41512|41492|41504.7|41484.7|14
1733207710000|2024-12-03 06:35:10|41509.7|41489.7|41502.2|41482.2|41512.2|41492.2|41502.2|41482.2|2
1733207720000|2024-12-03 06:35:20|41499.9|41479.9|41494.7|41474.7|41499.9|41479.9|41492.2|41472.2|1
1733207730000|2024-12-03 06:35:30|41497.2|41477.2|41502|41482|41502|41482|41494.7|41474.7|0
1733207740000|2024-12-03 06:35:40|41504.5|41484.5|41507|41487|41507|41487|41502.2|41482.2|0
1733207750000|2024-12-03 06:35:50|41509.7|41489.7|41509.7|41489.7|41514.7|41494.7|41509.7|41489.7|4
1733207760000|2024-12-03 06:36:00|41512|41492|41514.7|41494.7|41514.7|41494.7|41512|41492|1
1733207770000|2024-12-03 06:36:10|41517.2|41497.2|41514.7|41494.7|41519.7|41499.7|41514.7|41494.7|5
1733207780000|2024-12-03 06:36:20|41517.2|41497.2|41522|41502|41522|41502|41517.2|41497.2|1
1733207790000|2024-12-03 06:36:30|41522.2|41502.2|41524.7|41504.7|41524.7|41504.7|41519.7|41499.7|5
1733207800000|2024-12-03 06:36:40|41522.2|41502.2|41524.7|41504.7|41524.7|41504.7|41522|41502|11
1733207810000|2024-12-03 06:36:50|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|0
1733207820000|2024-12-03 06:37:00|41524.5|41504.5|41524.7|41504.7|41529.5|41509.5|41524.5|41504.5|26
1733207830000|2024-12-03 06:37:10|41522.2|41502.2|41517.2|41497.2|41522.2|41502.2|41514.7|41494.7|5
1733207840000|2024-12-03 06:37:20|41514.7|41494.7|41514.7|41494.7|41514.7|41494.7|41512.2|41492.2|2
1733207850000|2024-12-03 06:37:30|41512.4|41492.4|41517.2|41497.2|41517.2|41497.2|41512.4|41492.4|1
1733207860000|2024-12-03 06:37:40|41517|41497|41514.7|41494.7|41517.2|41497.2|41514.7|41494.7|2
1733207870000|2024-12-03 06:37:50|41512.2|41492.2|41517.2|41497.2|41517.2|41497.2|41512.2|41492.2|1
1733207880000|2024-12-03 06:38:00|41519.7|41499.7|41514.7|41494.7|41519.7|41499.7|41514.7|41494.7|1
1733207890000|2024-12-03 06:38:10|41517.2|41497.2|41512.2|41492.2|41517.2|41497.2|41509.7|41489.7|2
1733207900000|2024-12-03 06:38:20|41514.7|41494.7|41507.4|41487.4|41514.7|41494.7|41507.4|41487.4|0
1733207910000|2024-12-03 06:38:30|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|1
1733207920000|2024-12-03 06:38:40|41514.5|41494.5|41512.2|41492.2|41514.7|41494.7|41512.2|41492.2|0
1733207930000|2024-12-03 06:38:50|41514.7|41494.7|41519.7|41499.7|41519.7|41499.7|41514.7|41494.7|1
1733207940000|2024-12-03 06:39:00|41522|41502|41527.2|41507.2|41527.2|41507.2|41522|41502|12
1733207950000|2024-12-03 06:39:10|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|2
1733207960000|2024-12-03 06:39:20|||||||||14
1733207970000|2024-12-03 06:39:30|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|5
1733207980000|2024-12-03 06:39:40|41532.2|41512.2|41537.2|41517.2|41537.2|41517.2|41532.2|41512.2|11
1733207990000|2024-12-03 06:39:50|41537.4|41517.4|41537.2|41517.2|41542|41522|41537.2|41517.2|26
1733208000000|2024-12-03 06:40:00|41534.9|41514.9|41539.7|41519.7|41539.7|41519.7|41532.6|41512.6|10
1733208010000|2024-12-03 06:40:10|41537.2|41517.2|41534.9|41514.9|41539.7|41519.7|41534.7|41514.7|6
1733208020000|2024-12-03 06:40:20|41534.7|41514.7|41532.2|41512.2|41534.7|41514.7|41529.9|41509.9|7
1733208030000|2024-12-03 06:40:30|41529.7|41509.7|41524.7|41504.7|41532.2|41512.2|41524.7|41504.7|4
1733208040000|2024-12-03 06:40:40|41524.9|41504.9|41529.7|41509.7|41529.7|41509.7|41524.9|41504.9|0
1733208050000|2024-12-03 06:40:50|41532|41512|41532.2|41512.2|41532.2|41512.2|41532|41512|1
1733208060000|2024-12-03 06:41:00|41534.7|41514.7|41537.2|41517.2|41539.7|41519.7|41534.7|41514.7|1
1733208070000|2024-12-03 06:41:10|41534.7|41514.7|41532.2|41512.2|41534.7|41514.7|41532.2|41512.2|4
1733208080000|2024-12-03 06:41:20|41529.7|41509.7|41527.2|41507.2|41529.7|41509.7|41527.2|41507.2|0
1733208090000|2024-12-03 06:41:30|41529.7|41509.7|41524.7|41504.7|41529.7|41509.7|41524.7|41504.7|1
1733208100000|2024-12-03 06:41:40|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|0
1733208110000|2024-12-03 06:41:50|41522.4|41502.4|41524.7|41504.7|41527|41507|41522.4|41502.4|2
1733208120000|2024-12-03 06:42:00|41522.2|41502.2|41519.7|41499.7|41524.5|41504.5|41519.7|41499.7|17
1733208130000|2024-12-03 06:42:10|41522.2|41502.2|41514.7|41494.7|41522.2|41502.2|41514.7|41494.7|3
1733208140000|2024-12-03 06:42:20|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|2
1733208150000|2024-12-03 06:42:30|41514.5|41494.5|41524.7|41504.7|41524.7|41504.7|41514.5|41494.5|3
1733208160000|2024-12-03 06:42:40|41527|41507|41532.2|41512.2|41532.2|41512.2|41524.7|41504.7|1
1733208170000|2024-12-03 06:42:50|41534.7|41514.7|41532.2|41512.2|41534.7|41514.7|41532.2|41512.2|2
1733208180000|2024-12-03 06:43:00|41534.7|41514.7|41527.2|41507.2|41534.7|41514.7|41527.2|41507.2|2
1733208190000|2024-12-03 06:43:10|41529.7|41509.7|41522.2|41502.2|41529.7|41509.7|41519.7|41499.7|2
1733208200000|2024-12-03 06:43:20|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|1
1733208210000|2024-12-03 06:43:30|41524.5|41504.5|41524.7|41504.7|41524.7|41504.7|41522.2|41502.2|2
1733208220000|2024-12-03 06:43:40|41527|41507|41527|41507|41527|41507|41527|41507|0
1733208230000|2024-12-03 06:43:50|41524.7|41504.7|41532.2|41512.2|41532.2|41512.2|41524.7|41504.7|2
1733208240000|2024-12-03 06:44:00|41529.7|41509.7|41527.2|41507.2|41529.7|41509.7|41527.2|41507.2|2
1733208250000|2024-12-03 06:44:10|41529.5|41509.5|41532.2|41512.2|41534.7|41514.7|41529.5|41509.5|4
1733208270000|2024-12-03 06:44:30|41529.7|41509.7|41529.7|41509.7|41532|41512|41529.7|41509.7|0
1733208280000|2024-12-03 06:44:40|41527.4|41507.4|41527.4|41507.4|41529.7|41509.7|41527.4|41507.4|0
1733208290000|2024-12-03 06:44:50|41529.7|41509.7|41532.2|41512.2|41532.2|41512.2|41527.2|41507.2|5
1733208300000|2024-12-03 06:45:00|41534.7|41514.7|41529.7|41509.7|41534.7|41514.7|41527.2|41507.2|2
1733208310000|2024-12-03 06:45:10|41527.2|41507.2|41532.2|41512.2|41532.2|41512.2|41527.2|41507.2|4
1733208320000|2024-12-03 06:45:20|41529.7|41509.7|41527.2|41507.2|41532.2|41512.2|41527.2|41507.2|0
1733208330000|2024-12-03 06:45:30|41529.7|41509.7|41529.7|41509.7|41532.2|41512.2|41529.7|41509.7|2
1733208340000|2024-12-03 06:45:40|41527.2|41507.2|41517.2|41497.2|41527.2|41507.2|41517.2|41497.2|1
1733208350000|2024-12-03 06:45:50|41514.9|41494.9|41507|41487|41514.9|41494.9|41504.7|41484.7|2
1733208360000|2024-12-03 06:46:00|41507.2|41487.2|41497.4|41477.4|41509.7|41489.7|41497.4|41477.4|1
1733208370000|2024-12-03 06:46:10|41495.1|41475.1|41497.2|41477.2|41497.2|41477.2|41492.2|41472.2|7
1733208380000|2024-12-03 06:46:20|41494.7|41474.7|41502.2|41482.2|41502.2|41482.2|41494.7|41474.7|1
1733208390000|2024-12-03 06:46:30|41504.5|41484.5|41504.7|41484.7|41504.7|41484.7|41504.5|41484.5|0
1733208400000|2024-12-03 06:46:40|41507.2|41487.2|41504.7|41484.7|41507.2|41487.2|41504.7|41484.7|3
1733208410000|2024-12-03 06:46:50|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41499.7|41479.7|0
1733208420000|2024-12-03 06:47:00|41499.7|41479.7|41499.7|41479.7|41499.7|41479.7|41497.2|41477.2|2
1733208430000|2024-12-03 06:47:10|41502.2|41482.2|41504.7|41484.7|41504.7|41484.7|41499.7|41479.7|3
1733208440000|2024-12-03 06:47:20|41504.9|41484.9|41509.7|41489.7|41512.2|41492.2|41504.9|41484.9|1
1733208450000|2024-12-03 06:47:30|41512.1|41492.1|41514.7|41494.7|41514.7|41494.7|41512.1|41492.1|4
1733208460000|2024-12-03 06:47:40|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41509.7|41489.7|1
1733208470000|2024-12-03 06:47:50|41514.6|41494.6|41517.2|41497.2|41517.2|41497.2|41514.6|41494.6|0
1733208480000|2024-12-03 06:48:00|41514.7|41494.7|41514.7|41494.7|41517.1|41497.1|41512.4|41492.4|3
1733208490000|2024-12-03 06:48:10|41517.1|41497.1|41522.2|41502.2|41522.2|41502.2|41517.1|41497.1|2
1733208500000|2024-12-03 06:48:20|41522.1|41502.1|41522.2|41502.2|41522.2|41502.2|41517.2|41497.2|1
1733208510000|2024-12-03 06:48:30|41519.9|41499.9|41524.7|41504.7|41524.7|41504.7|41519.7|41499.7|1
1733208520000|2024-12-03 06:48:40|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|3
1733208530000|2024-12-03 06:48:50|41529.6|41509.6|41529.7|41509.7|41532.1|41512.1|41529.6|41509.6|13
1733208540000|2024-12-03 06:49:00|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|5
1733208550000|2024-12-03 06:49:10|41529.9|41509.9|41529.7|41509.7|41529.9|41509.9|41527.2|41507.2|1
1733208560000|2024-12-03 06:49:20|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|1
1733208570000|2024-12-03 06:49:30|41534.6|41514.6|41534.7|41514.7|41534.7|41514.7|41532.2|41512.2|2
1733208580000|2024-12-03 06:49:40|41532.4|41512.4|41534.7|41514.7|41534.7|41514.7|41532.2|41512.2|0
1733208590000|2024-12-03 06:49:50|41537.2|41517.2|41534.7|41514.7|41537.2|41517.2|41532.2|41512.2|0
1733208600000|2024-12-03 06:50:00|41532.4|41512.4|41529.7|41509.7|41534.7|41514.7|41529.7|41509.7|0
1733208610000|2024-12-03 06:50:10|41527.2|41507.2|41524.7|41504.7|41527.2|41507.2|41524.7|41504.7|0
1733208620000|2024-12-03 06:50:20|41519.7|41499.7|41522.4|41502.4|41522.4|41502.4|41517.4|41497.4|18
1733208630000|2024-12-03 06:50:30|41524.9|41504.9|41522.2|41502.2|41524.9|41504.9|41522.2|41502.2|1
1733208640000|2024-12-03 06:50:40|41517.2|41497.2|41504.9|41484.9|41517.2|41497.2|41504.9|41484.9|4
1733208650000|2024-12-03 06:50:50|41507.2|41487.2|41509.7|41489.7|41509.7|41489.7|41504.7|41484.7|3
1733208660000|2024-12-03 06:51:00|41512.1|41492.1|41517.2|41497.2|41519.7|41499.7|41512.1|41492.1|17
1733208670000|2024-12-03 06:51:10|41514.9|41494.9|41519.7|41499.7|41522.1|41502.1|41514.7|41494.7|0
1733208680000|2024-12-03 06:51:20|41524.7|41504.7|41519.7|41499.7|41524.7|41504.7|41517.4|41497.4|3
1733208690000|2024-12-03 06:51:30|41522.2|41502.2|41519.7|41499.7|41524.7|41504.7|41519.7|41499.7|0
1733208700000|2024-12-03 06:51:40|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41519.7|41499.7|0
1733208710000|2024-12-03 06:51:50|41524.7|41504.7|41522.2|41502.2|41524.7|41504.7|41519.7|41499.7|2
1733208720000|2024-12-03 06:52:00|41519.9|41499.9|41529.7|41509.7|41532.2|41512.2|41519.7|41499.7|1
1733208730000|2024-12-03 06:52:10|41527.2|41507.2|41529.6|41509.6|41529.7|41509.7|41524.7|41504.7|5
1733208740000|2024-12-03 06:52:20|41529.7|41509.7|41539.7|41519.7|41542.2|41522.2|41529.7|41509.7|10
1733208750000|2024-12-03 06:52:30|41537.4|41517.4|41539.7|41519.7|41542.2|41522.2|41537.2|41517.2|4
1733208760000|2024-12-03 06:52:40|41537.2|41517.2|41539.6|41519.6|41539.7|41519.7|41537.2|41517.2|12
1733208770000|2024-12-03 06:52:50|41539.7|41519.7|41539.7|41519.7|41544.7|41524.7|41534.7|41514.7|16
1733208780000|2024-12-03 06:53:00|41539.6|41519.6|41537.2|41517.2|41539.6|41519.6|41537.2|41517.2|0
1733208790000|2024-12-03 06:53:10|41534.7|41514.7|41529.7|41509.7|41534.7|41514.7|41529.7|41509.7|4
1733208800000|2024-12-03 06:53:20|41529.6|41509.6|41529.7|41509.7|41532.1|41512.1|41527.2|41507.2|6
1733208810000|2024-12-03 06:53:30|41527.4|41507.4|41524.7|41504.7|41529.7|41509.7|41524.7|41504.7|5
1733208820000|2024-12-03 06:53:40|41527.2|41507.2|41524.7|41504.7|41529.7|41509.7|41524.7|41504.7|4
1733208830000|2024-12-03 06:53:50|41527.2|41507.2|41524.7|41504.7|41527.2|41507.2|41524.7|41504.7|0
1733208840000|2024-12-03 06:54:00|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41524.7|41504.7|2
1733208850000|2024-12-03 06:54:10|41529.7|41509.7|41532.2|41512.2|41532.2|41512.2|41529.7|41509.7|1
1733208860000|2024-12-03 06:54:20|41529.7|41509.7|41534.7|41514.7|41534.7|41514.7|41529.7|41509.7|1
1733208870000|2024-12-03 06:54:30|41532.2|41512.2|41537.1|41517.1|41537.1|41517.1|41532.2|41512.2|0
1733208880000|2024-12-03 06:54:40|41537.2|41517.2|41527.2|41507.2|41537.2|41517.2|41527.2|41507.2|4
1733208890000|2024-12-03 06:54:50|41527.4|41507.4|41527.2|41507.2|41529.7|41509.7|41524.7|41504.7|1
1733208900000|2024-12-03 06:55:00|41524.9|41504.9|41537.1|41517.1|41537.1|41517.1|41524.7|41504.7|1
1733208910000|2024-12-03 06:55:10|41537.2|41517.2|41537.2|41517.2|41539.7|41519.7|41534.7|41514.7|5
1733208920000|2024-12-03 06:55:20|41534.7|41514.7|41537.2|41517.2|41537.2|41517.2|41534.7|41514.7|1
1733208930000|2024-12-03 06:55:30|41534.9|41514.9|41532.4|41512.4|41534.9|41514.9|41532.4|41512.4|1
1733208940000|2024-12-03 06:55:40|41534.7|41514.7|41537.2|41517.2|41537.2|41517.2|41534.7|41514.7|2
1733208950000|2024-12-03 06:55:50|41539.6|41519.6|41539.9|41519.9|41542.2|41522.2|41537.2|41517.2|2
1733208960000|2024-12-03 06:56:00|41539.7|41519.7|41539.7|41519.7|41542.2|41522.2|41539.7|41519.7|1
1733208970000|2024-12-03 06:56:10|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|41534.7|41514.7|0
1733208980000|2024-12-03 06:56:20|41534.9|41514.9|41539.6|41519.6|41539.6|41519.6|41534.7|41514.7|0
1733208990000|2024-12-03 06:56:30|41539.7|41519.7|41549.7|41529.7|41549.7|41529.7|41539.7|41519.7|2
1733209000000|2024-12-03 06:56:40|41552.1|41532.1|41544.7|41524.7|41552.2|41532.2|41544.7|41524.7|7
1733209010000|2024-12-03 06:56:50|41547.2|41527.2|41544.7|41524.7|41547.2|41527.2|41544.7|41524.7|0
1733209020000|2024-12-03 06:57:00|41544.9|41524.9|41544.7|41524.7|41544.9|41524.9|41542.2|41522.2|1
1733209030000|2024-12-03 06:57:10|41544.6|41524.6|41547.2|41527.2|41547.2|41527.2|41542.2|41522.2|1
1733209040000|2024-12-03 06:57:20|41549.6|41529.6|41549.7|41529.7|41549.7|41529.7|41549.6|41529.6|0
1733209050000|2024-12-03 06:57:30|41547.2|41527.2|41547.2|41527.2|41549.7|41529.7|41547.2|41527.2|5
1733209060000|2024-12-03 06:57:40|41547.1|41527.1|41539.7|41519.7|41547.2|41527.2|41539.7|41519.7|15
1733209070000|2024-12-03 06:57:50|41539.6|41519.6|41539.7|41519.7|41539.7|41519.7|41537.4|41517.4|4
1733209080000|2024-12-03 06:58:00|41537.4|41517.4|41532.4|41512.4|41537.4|41517.4|41532.4|41512.4|4
1733209090000|2024-12-03 06:58:10|41532.2|41512.2|41532.1|41512.1|41532.3|41512.3|41532.1|41512.1|1
1733209100000|2024-12-03 06:58:20|41529.8|41509.8|41534.6|41514.6|41539.6|41519.6|41529.8|41509.8|5
1733209110000|2024-12-03 06:58:30|41534.8|41514.8|41529.8|41509.8|41534.8|41514.8|41527.3|41507.3|1
1733209120000|2024-12-03 06:58:40|41532.3|41512.3|41529.8|41509.8|41532.3|41512.3|41529.8|41509.8|1
1733209130000|2024-12-03 06:58:50|41527.3|41507.3|41529.6|41509.6|41529.8|41509.8|41527.3|41507.3|0
1733209140000|2024-12-03 06:59:00|41529.8|41509.8|41534.8|41514.8|41534.8|41514.8|41527.3|41507.3|0
1733209150000|2024-12-03 06:59:10|41537.1|41517.1|41537.3|41517.3|41539.8|41519.8|41534.8|41514.8|8
1733209160000|2024-12-03 06:59:20|41534.9|41514.9|41534.8|41514.8|41539.8|41519.8|41534.8|41514.8|0
1733209170000|2024-12-03 06:59:30|41539.8|41519.8|41539.8|41519.8|41542.3|41522.3|41537.3|41517.3|1
1733209180000|2024-12-03 06:59:40|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|0
1733209190000|2024-12-03 06:59:50|41544.8|41524.8|41547.3|41527.3|41547.3|41527.3|41542.4|41522.4|1
1733209200000|2024-12-03 07:00:00|41542.3|41522.3|41534.8|41514.8|41542.3|41522.3|41534.8|41514.8|9
1733209210000|2024-12-03 07:00:10|41532.4|41512.4|41534.8|41514.8|41534.8|41514.8|41532.3|41512.3|2
1733209220000|2024-12-03 07:00:20|41537.3|41517.3|41542.3|41522.3|41542.3|41522.3|41537.3|41517.3|12
1733209230000|2024-12-03 07:00:30|41544.8|41524.8|41542.3|41522.3|41544.8|41524.8|41542.3|41522.3|1
1733209240000|2024-12-03 07:00:40|41544.6|41524.6|41544.8|41524.8|41544.8|41524.8|41542.3|41522.3|1
1733209250000|2024-12-03 07:00:50|41542.4|41522.4|41544.8|41524.8|41544.8|41524.8|41542.3|41522.3|0
1733209260000|2024-12-03 07:01:00|41542.3|41522.3|41542.3|41522.3|41542.3|41522.3|41539.8|41519.8|5
1733209270000|2024-12-03 07:01:10|41539.8|41519.8|41542.3|41522.3|41542.3|41522.3|41537.3|41517.3|2
1733209280000|2024-12-03 07:01:20|41544.8|41524.8|41547.3|41527.3|41547.3|41527.3|41544.8|41524.8|7
1733209290000|2024-12-03 07:01:30|41552.3|41532.3|41574.9|41554.9|41577.3|41557.3|41552.3|41532.3|14
1733209300000|2024-12-03 07:01:40|41577.3|41557.3|41577.3|41557.3|41577.4|41557.4|41577.1|41557.1|4
1733209310000|2024-12-03 07:01:50|41574.9|41554.9|41577.3|41557.3|41577.3|41557.3|41574.9|41554.9|2
1733209330000|2024-12-03 07:02:10|41577.4|41557.4|41582.3|41562.3|41582.3|41562.3|41577.4|41557.4|4
1733209340000|2024-12-03 07:02:20|41586.9|41566.9|41594.9|41574.9|41594.9|41574.9|41586.9|41566.9|14
1733209350000|2024-12-03 07:02:30|41599.6|41579.6|41587.3|41567.3|41602.1|41582.1|41587.3|41567.3|14
1733209360000|2024-12-03 07:02:40|41589.6|41569.6|41592.1|41572.1|41592.1|41572.1|41587.3|41567.3|6
1733209370000|2024-12-03 07:02:50|41589.8|41569.8|41587.3|41567.3|41589.8|41569.8|41587.3|41567.3|3
1733209380000|2024-12-03 07:03:00|41589.8|41569.8|41589.8|41569.8|41592.3|41572.3|41589.8|41569.8|1
1733209390000|2024-12-03 07:03:10|41589.6|41569.6|41592.3|41572.3|41592.3|41572.3|41587.3|41567.3|4
1733209400000|2024-12-03 07:03:20|41594.8|41574.8|41594.8|41574.8|41594.9|41574.9|41594.8|41574.8|2
1733209410000|2024-12-03 07:03:30|41592.4|41572.4|41594.8|41574.8|41594.8|41574.8|41592.3|41572.3|4
1733209420000|2024-12-03 07:03:40|41594.9|41574.9|41599.8|41579.8|41599.8|41579.8|41594.9|41574.9|3
1733209430000|2024-12-03 07:03:50|41602.1|41582.1|41602.3|41582.3|41604.8|41584.8|41599.8|41579.8|2
1733209440000|2024-12-03 07:04:00|41604.8|41584.8|41599.8|41579.8|41607.1|41587.1|41599.8|41579.8|13
1733209450000|2024-12-03 07:04:10|41597.3|41577.3|41602.1|41582.1|41604.6|41584.6|41597.3|41577.3|2
1733209460000|2024-12-03 07:04:20|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|41604.6|41584.6|1
1733209470000|2024-12-03 07:04:30|41602.3|41582.3|41599.8|41579.8|41602.3|41582.3|41597.3|41577.3|11
1733209480000|2024-12-03 07:04:40|41597.3|41577.3|41587.3|41567.3|41597.3|41577.3|41587.3|41567.3|4
1733209490000|2024-12-03 07:04:50|41589.6|41569.6|41589.8|41569.8|41589.8|41569.8|41589.6|41569.6|5
1733209500000|2024-12-03 07:05:00|41592.3|41572.3|41594.9|41574.9|41599.8|41579.8|41592.3|41572.3|8
1733209510000|2024-12-03 07:05:10|41597.3|41577.3|41599.8|41579.8|41599.8|41579.8|41594.8|41574.8|4
1733209520000|2024-12-03 07:05:20|41602.3|41582.3|41599.9|41579.9|41602.3|41582.3|41599.8|41579.8|2
1733209530000|2024-12-03 07:05:30|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|1
1733209550000|2024-12-03 07:05:50|41599.6|41579.6|41597.3|41577.3|41599.6|41579.6|41597.3|41577.3|0
1733209560000|2024-12-03 07:06:00|41594.9|41574.9|41597.3|41577.3|41597.3|41577.3|41594.9|41574.9|4
1733209570000|2024-12-03 07:06:10|41599.6|41579.6|41599.8|41579.8|41599.8|41579.8|41599.6|41579.6|3
1733209580000|2024-12-03 07:06:20|41599.6|41579.6|41597.3|41577.3|41599.8|41579.8|41597.3|41577.3|1
1733209590000|2024-12-03 07:06:30|||||||||2
1733209600000|2024-12-03 07:06:40|41594.9|41574.9|41597.3|41577.3|41597.3|41577.3|41594.8|41574.8|2
1733209610000|2024-12-03 07:06:50|41594.9|41574.9|41594.8|41574.8|41594.9|41574.9|41594.8|41574.8|0
1733209620000|2024-12-03 07:07:00|41597.1|41577.1|41607.3|41587.3|41607.3|41587.3|41597.1|41577.1|5
1733209630000|2024-12-03 07:07:10|41609.6|41589.6|41612.1|41592.1|41612.3|41592.3|41604.8|41584.8|14
1733209640000|2024-12-03 07:07:20|41612.3|41592.3|41617.3|41597.3|41619.8|41599.8|41612.3|41592.3|6
1733209650000|2024-12-03 07:07:30|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.6|41594.6|0
1733209660000|2024-12-03 07:07:40|41612.4|41592.4|41612.3|41592.3|41612.4|41592.4|41612.3|41592.3|0
1733209670000|2024-12-03 07:07:50|41614.8|41594.8|41617.3|41597.3|41619.6|41599.6|41614.8|41594.8|42
1733209680000|2024-12-03 07:08:00|41614.8|41594.8|41617.1|41597.1|41619.8|41599.8|41614.8|41594.8|3
1733209690000|2024-12-03 07:08:10|41612.3|41592.3|41612.3|41592.3|41612.3|41592.3|41609.9|41589.9|2
1733209700000|2024-12-03 07:08:20|41619.4|41599.4|41619.8|41599.8|41622.1|41602.1|41619.4|41599.4|18
1733209710000|2024-12-03 07:08:30|41617.4|41597.4|41619.8|41599.8|41619.8|41599.8|41617.4|41597.4|2
1733209720000|2024-12-03 07:08:40|41617.3|41597.3|41612.3|41592.3|41617.3|41597.3|41612.3|41592.3|3
1733209730000|2024-12-03 07:08:50|41609.8|41589.8|41612.3|41592.3|41612.3|41592.3|41607.3|41587.3|1
1733209740000|2024-12-03 07:09:00|41614.8|41594.8|41612.3|41592.3|41614.8|41594.8|41609.8|41589.8|0
1733209750000|2024-12-03 07:09:10|41614.6|41594.6|41609.8|41589.8|41614.8|41594.8|41609.8|41589.8|3
1733209770000|2024-12-03 07:09:30|41612.1|41592.1|41617.3|41597.3|41617.3|41597.3|41612.1|41592.1|5
1733209780000|2024-12-03 07:09:40|41619.8|41599.8|41632.1|41612.1|41632.1|41612.1|41619.8|41599.8|6
1733209790000|2024-12-03 07:09:50|41634.6|41614.6|41637.5|41617.5|41639.8|41619.8|41634.6|41614.6|6
1733209800000|2024-12-03 07:10:00|41637.3|41617.3|41644.6|41624.6|41644.8|41624.8|41637.3|41617.3|4
1733209810000|2024-12-03 07:10:10|41642.3|41622.3|41642.3|41622.3|41647.3|41627.3|41642.3|41622.3|19
1733209820000|2024-12-03 07:10:20|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|2
1733209830000|2024-12-03 07:10:30|41639.8|41619.8|41637.3|41617.3|41642.3|41622.3|41637.3|41617.3|5
1733209840000|2024-12-03 07:10:40|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|3
1733209850000|2024-12-03 07:10:50|41639.8|41619.8|41639.6|41619.6|41642.3|41622.3|41634.8|41614.8|19
1733209860000|2024-12-03 07:11:00|41639.8|41619.8|41642.3|41622.3|41644.8|41624.8|41639.8|41619.8|6
1733209870000|2024-12-03 07:11:10|41644.6|41624.6|41642.3|41622.3|41647.3|41627.3|41642.3|41622.3|9
1733209880000|2024-12-03 07:11:20|41637.5|41617.5|41639.8|41619.8|41639.8|41619.8|41637.5|41617.5|6
1733209890000|2024-12-03 07:11:30|41637.5|41617.5|41642.3|41622.3|41642.3|41622.3|41637.5|41617.5|7
1733209900000|2024-12-03 07:11:40|41644.6|41624.6|41649.8|41629.8|41649.8|41629.8|41644.6|41624.6|2
1733209910000|2024-12-03 07:11:50|41647.3|41627.3|41644.8|41624.8|41647.3|41627.3|41644.8|41624.8|0
1733209920000|2024-12-03 07:12:00|41647.1|41627.1|41644.8|41624.8|41647.1|41627.1|41642.3|41622.3|16
1733209930000|2024-12-03 07:12:10|41647.1|41627.1|41642.3|41622.3|41647.3|41627.3|41642.3|41622.3|0
1733209940000|2024-12-03 07:12:20|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|3
1733209950000|2024-12-03 07:12:30|41642.1|41622.1|41642.3|41622.3|41644.8|41624.8|41639.8|41619.8|4
1733209960000|2024-12-03 07:12:40|41644.6|41624.6|41644.8|41624.8|41644.8|41624.8|41639.8|41619.8|2
1733209970000|2024-12-03 07:12:50|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|2
1733209980000|2024-12-03 07:13:00|||||||||1
1733209990000|2024-12-03 07:13:10|41647.3|41627.3|41649.8|41629.8|41649.8|41629.8|41647.3|41627.3|7
1733210000000|2024-12-03 07:13:20|41647.3|41627.3|41647.3|41627.3|41649.8|41629.8|41645|41625|5
1733210010000|2024-12-03 07:13:30|41649.8|41629.8|41647.5|41627.5|41656.9|41636.9|41647.3|41627.3|17
1733210020000|2024-12-03 07:13:40|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|3
1733210030000|2024-12-03 07:13:50|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|1
1733210040000|2024-12-03 07:14:00|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41649.8|41629.8|3
1733210050000|2024-12-03 07:14:10|41652.3|41632.3|41654.8|41634.8|41657.3|41637.3|41652.3|41632.3|3
1733210060000|2024-12-03 07:14:20|41652.3|41632.3|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|1
1733210070000|2024-12-03 07:14:30|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|2
1733210080000|2024-12-03 07:14:40|41652.1|41632.1|41649.8|41629.8|41652.3|41632.3|41649.8|41629.8|4
1733210090000|2024-12-03 07:14:50|41652.3|41632.3|41654.6|41634.6|41656.9|41636.9|41649.8|41629.8|3
1733210100000|2024-12-03 07:15:00|41657.1|41637.1|41654.8|41634.8|41657.3|41637.3|41652.3|41632.3|4
1733210110000|2024-12-03 07:15:10|41657.3|41637.3|41649.8|41629.8|41657.3|41637.3|41649.8|41629.8|2
1733210120000|2024-12-03 07:15:20|41647.5|41627.5|41647.3|41627.3|41649.8|41629.8|41647.3|41627.3|0
1733210130000|2024-12-03 07:15:30|41649.8|41629.8|41644.8|41624.8|41649.8|41629.8|41644.8|41624.8|3
1733210140000|2024-12-03 07:15:40|41642.5|41622.5|41644.8|41624.8|41644.8|41624.8|41642.5|41622.5|4
1733210150000|2024-12-03 07:15:50|41642.5|41622.5|41644.8|41624.8|41644.8|41624.8|41639.8|41619.8|2
1733210160000|2024-12-03 07:16:00|41647.1|41627.1|41645|41625|41647.3|41627.3|41644.8|41624.8|0
1733210170000|2024-12-03 07:16:10|41644.8|41624.8|41654.8|41634.8|41656.9|41636.9|41644.8|41624.8|7
1733210180000|2024-12-03 07:16:20|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41654.8|41634.8|3
1733210200000|2024-12-03 07:16:40|41659.8|41639.8|41657.3|41637.3|41659.8|41639.8|41657.3|41637.3|5
1733210210000|2024-12-03 07:16:50|41655|41635|41654.8|41634.8|41655|41635|41654.8|41634.8|5
1733210220000|2024-12-03 07:17:00|41657.1|41637.1|41652.5|41632.5|41657.3|41637.3|41652.5|41632.5|1
1733210230000|2024-12-03 07:17:10|41654.8|41634.8|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|1
1733210240000|2024-12-03 07:17:20|41654.8|41634.8|41662.5|41642.5|41664.8|41644.8|41652.3|41632.3|6
1733210250000|2024-12-03 07:17:30|41662.6|41642.6|41654.8|41634.8|41669.8|41649.8|41654.8|41634.8|31
1733210260000|2024-12-03 07:17:40|41657.5|41637.5|41659.8|41639.8|41662.1|41642.1|41657.3|41637.3|24
1733210270000|2024-12-03 07:17:50|41659.6|41639.6|41657.3|41637.3|41659.8|41639.8|41657.3|41637.3|2
1733210280000|2024-12-03 07:18:00|41659.8|41639.8|41657.3|41637.3|41659.8|41639.8|41657.3|41637.3|6
1733210290000|2024-12-03 07:18:10|41655|41635|41655|41635|41655|41635|41655|41635|0
1733210300000|2024-12-03 07:18:20|41657.3|41637.3|41652.3|41632.3|41657.3|41637.3|41652.3|41632.3|2
1733210310000|2024-12-03 07:18:30|41650|41630|41649.8|41629.8|41650|41630|41649.8|41629.8|1
1733210320000|2024-12-03 07:18:40|41652.1|41632.1|41652.3|41632.3|41652.3|41632.3|41652.1|41632.1|0
1733210330000|2024-12-03 07:18:50|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1733210340000|2024-12-03 07:19:00|41657.1|41637.1|41657.3|41637.3|41657.3|41637.3|41657.1|41637.1|2
1733210350000|2024-12-03 07:19:10|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|0
1733210360000|2024-12-03 07:19:20|41662.1|41642.1|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|0
1733210370000|2024-12-03 07:19:30|41667.1|41647.1|41669.8|41649.8|41669.8|41649.8|41667.1|41647.1|3
1733210380000|2024-12-03 07:19:40|41667.3|41647.3|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|2
1733210390000|2024-12-03 07:19:50|||||||||3
1733210400000|2024-12-03 07:20:00|41674.8|41654.8|41669.6|41649.6|41674.8|41654.8|41669.6|41649.6|5
1733210410000|2024-12-03 07:20:10|41672.1|41652.1|41672.3|41652.3|41672.3|41652.3|41669.6|41649.6|2
1733210420000|2024-12-03 07:20:20|41674.8|41654.8|41674.6|41654.6|41677.3|41657.3|41672.3|41652.3|5
1733210430000|2024-12-03 07:20:30|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41672.3|41652.3|33
1733210440000|2024-12-03 07:20:40|41679.8|41659.8|41687.3|41667.3|41689.6|41669.6|41679.8|41659.8|9
1733210450000|2024-12-03 07:20:50|41689.6|41669.6|41702.3|41682.3|41702.3|41682.3|41689.6|41669.6|24
1733210460000|2024-12-03 07:21:00|41697.6|41677.6|41694.8|41674.8|41702.3|41682.3|41694.8|41674.8|37
1733210470000|2024-12-03 07:21:10|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|1
1733210480000|2024-12-03 07:21:20|41694.6|41674.6|41694.8|41674.8|41694.8|41674.8|41694.6|41674.6|2
1733210490000|2024-12-03 07:21:30|41692.3|41672.3|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|19
1733210500000|2024-12-03 07:21:40|41690|41670|41692.3|41672.3|41692.3|41672.3|41689.8|41669.8|6
1733210520000|2024-12-03 07:22:00|41694.8|41674.8|41697.3|41677.3|41697.3|41677.3|41694.8|41674.8|9
1733210540000|2024-12-03 07:22:20|41699.6|41679.6|41699.6|41679.6|41699.6|41679.6|41697.3|41677.3|6
1733210550000|2024-12-03 07:22:30|41699.8|41679.8|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|8
1733210560000|2024-12-03 07:22:40|41699.6|41679.6|41697.3|41677.3|41699.8|41679.8|41697.3|41677.3|3
1733210570000|2024-12-03 07:22:50|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|41702.3|41682.3|3
1733210580000|2024-12-03 07:23:00|41707.3|41687.3|41714.8|41694.8|41717.3|41697.3|41707.3|41687.3|14
1733210590000|2024-12-03 07:23:10|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41714.8|41694.8|4
1733210600000|2024-12-03 07:23:20|41717.1|41697.1|41719.8|41699.8|41722.3|41702.3|41717.1|41697.1|15
1733210610000|2024-12-03 07:23:30|41722.3|41702.3|41724.8|41704.8|41724.8|41704.8|41722.3|41702.3|2
1733210620000|2024-12-03 07:23:40|41725|41705|41727.3|41707.3|41727.3|41707.3|41722.3|41702.3|6
1733210630000|2024-12-03 07:23:50|41725|41705|41722.3|41702.3|41727.3|41707.3|41722.3|41702.3|8
1733210640000|2024-12-03 07:24:00|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|6
1733210650000|2024-12-03 07:24:10|||||||||2
1733210660000|2024-12-03 07:24:20|41724.8|41704.8|41734.8|41714.8|41734.8|41714.8|41724.8|41704.8|12
1733210670000|2024-12-03 07:24:30|41732.5|41712.5|41737.3|41717.3|41737.3|41717.3|41732.5|41712.5|6
1733210680000|2024-12-03 07:24:40|41732.7|41712.7|41734.8|41714.8|41734.8|41714.8|41732.3|41712.3|4
1733210690000|2024-12-03 07:24:50|41732.3|41712.3|41742.3|41722.3|41742.3|41722.3|41732.3|41712.3|10
1733210700000|2024-12-03 07:25:00|41747|41727|41744.8|41724.8|41752.1|41732.1|41744.8|41724.8|301
1733210710000|2024-12-03 07:25:10|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|41742.3|41722.3|4
1733210720000|2024-12-03 07:25:20|41744.8|41724.8|41747.3|41727.3|41747.3|41727.3|41744.8|41724.8|9
1733210730000|2024-12-03 07:25:30|41749.6|41729.6|41747.3|41727.3|41749.8|41729.8|41744.8|41724.8|4
1733210740000|2024-12-03 07:25:40|41747.1|41727.1|41749.8|41729.8|41749.8|41729.8|41747.1|41727.1|9
1733210750000|2024-12-03 07:25:50|41747.3|41727.3|41742.3|41722.3|41747.3|41727.3|41742.3|41722.3|23
1733210760000|2024-12-03 07:26:00|41744.8|41724.8|41749.8|41729.8|41749.8|41729.8|41742.3|41722.3|36
1733210770000|2024-12-03 07:26:10|||||||||8
1733210780000|2024-12-03 07:26:20|41747.5|41727.5|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|3
1733210790000|2024-12-03 07:26:30|41749.8|41729.8|41747.3|41727.3|41749.8|41729.8|41747.3|41727.3|3
1733210800000|2024-12-03 07:26:40|41747.5|41727.5|41754.8|41734.8|41754.8|41734.8|41747.5|41727.5|5
1733210810000|2024-12-03 07:26:50|41757.3|41737.3|41759.8|41739.8|41759.8|41739.8|41757.3|41737.3|16
1733210820000|2024-12-03 07:27:00|41767|41747|41754.6|41734.6|41767|41747|41754.5|41734.5|11
1733210830000|2024-12-03 07:27:10|41752.3|41732.3|41752.3|41732.3|41752.3|41732.3|41747.3|41727.3|10
1733210840000|2024-12-03 07:27:20|41754.8|41734.8|41757.3|41737.3|41757.3|41737.3|41752.3|41732.3|7
1733210850000|2024-12-03 07:27:30|41754.6|41734.6|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|8
1733210860000|2024-12-03 07:27:40|41752.1|41732.1|41754.8|41734.8|41754.8|41734.8|41749.8|41729.8|14
1733210870000|2024-12-03 07:27:50|41752.3|41732.3|41754.6|41734.6|41757.3|41737.3|41752.3|41732.3|4
1733210880000|2024-12-03 07:28:00|41754.8|41734.8|41752.3|41732.3|41757.3|41737.3|41752.3|41732.3|7
1733210890000|2024-12-03 07:28:10|41752.5|41732.5|41752.3|41732.3|41754.8|41734.8|41752.3|41732.3|1
1733210900000|2024-12-03 07:28:20|41754.8|41734.8|41757.1|41737.1|41757.1|41737.1|41752.3|41732.3|14
1733210910000|2024-12-03 07:28:30|41754.8|41734.8|41754.6|41734.6|41757.1|41737.1|41754.6|41734.6|3
1733210920000|2024-12-03 07:28:40|41752.3|41732.3|41744.8|41724.8|41752.3|41732.3|41744.8|41724.8|2
1733210930000|2024-12-03 07:28:50|41744.6|41724.6|41737.3|41717.3|41744.6|41724.6|41737.3|41717.3|12
1733210940000|2024-12-03 07:29:00|41734.8|41714.8|41732.3|41712.3|41737.5|41717.5|41732.1|41712.1|10
1733210950000|2024-12-03 07:29:10|41734.6|41714.6|41732.3|41712.3|41734.8|41714.8|41732.3|41712.3|9
1733210960000|2024-12-03 07:29:20|41732.5|41712.5|41732.3|41712.3|41732.5|41712.5|41732.3|41712.3|1
1733210980000|2024-12-03 07:29:40|41734.6|41714.6|41734.8|41714.8|41734.8|41714.8|41734.6|41714.6|2
1733210990000|2024-12-03 07:29:50|||||||||2
1733211000000|2024-12-03 07:30:00|41737.3|41717.3|41737.3|41717.3|41737.3|41717.3|41732.3|41712.3|8
1733211010000|2024-12-03 07:30:10|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|5
1733211020000|2024-12-03 07:30:20|41737.3|41717.3|41737.3|41717.3|41737.3|41717.3|41732.3|41712.3|2
1733211030000|2024-12-03 07:30:30|41739.6|41719.6|41737.3|41717.3|41739.8|41719.8|41737.3|41717.3|8
1733211040000|2024-12-03 07:30:40|41735|41715|41737.3|41717.3|41737.3|41717.3|41734.8|41714.8|2
1733211050000|2024-12-03 07:30:50|41734.8|41714.8|41734.8|41714.8|41734.8|41714.8|41732.3|41712.3|2
1733211060000|2024-12-03 07:31:00|41737.1|41717.1|41737.3|41717.3|41737.3|41717.3|41732.3|41712.3|13
1733211070000|2024-12-03 07:31:10|41739.8|41719.8|41739.8|41719.8|41739.8|41719.8|41737.3|41717.3|2
1733211080000|2024-12-03 07:31:20|41737.3|41717.3|41742.3|41722.3|41742.3|41722.3|41737.3|41717.3|11
1733211090000|2024-12-03 07:31:30|41742.5|41722.5|41742.3|41722.3|41744.8|41724.8|41742.3|41722.3|5
1733211100000|2024-12-03 07:31:40|41744.6|41724.6|41752.3|41732.3|41752.3|41732.3|41744.6|41724.6|121
1733211110000|2024-12-03 07:31:50|41750|41730|41754.8|41734.8|41754.8|41734.8|41749.6|41729.6|23
1733211120000|2024-12-03 07:32:00|41757.1|41737.1|41777|41757|41787.3|41767.3|41757.1|41737.1|111
1733211130000|2024-12-03 07:32:10|41777.1|41757.1|41789.6|41769.6|41789.6|41769.6|41774.8|41754.8|57
1733211140000|2024-12-03 07:32:20|41787.5|41767.5|41787.3|41767.3|41789.6|41769.6|41784.8|41764.8|23
1733211160000|2024-12-03 07:32:40|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|9
1733211170000|2024-12-03 07:32:50|41792.2|41772.2|41794.7|41774.7|41794.7|41774.7|41789.8|41769.8|7
1733211180000|2024-12-03 07:33:00|41797|41777|41797.3|41777.3|41802.3|41782.3|41797|41777|16
1733211190000|2024-12-03 07:33:10|41797.2|41777.2|41802.2|41782.2|41802.3|41782.3|41797.2|41777.2|17
1733211200000|2024-12-03 07:33:20|41799.8|41779.8|41827.3|41807.3|41832.3|41812.3|41799.8|41779.8|29
1733211210000|2024-12-03 07:33:30|41829.7|41809.7|41832.3|41812.3|41832.3|41812.3|41829.7|41809.7|8
1733211220000|2024-12-03 07:33:40|41834.8|41814.8|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|24
1733211230000|2024-12-03 07:33:50|41835|41815|41832.2|41812.2|41835|41815|41832.2|41812.2|13
1733211240000|2024-12-03 07:34:00|41832.3|41812.3|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|12
1733211250000|2024-12-03 07:34:10|41832.2|41812.2|41827.3|41807.3|41832.3|41812.3|41827.3|41807.3|1
1733211260000|2024-12-03 07:34:20|41825|41805|41822.3|41802.3|41825|41805|41822.3|41802.3|17
1733211270000|2024-12-03 07:34:30|41819.8|41799.8|41817.5|41797.5|41822.3|41802.3|41817.3|41797.3|12
1733211280000|2024-12-03 07:34:40|41819.8|41799.8|41827.3|41807.3|41827.3|41807.3|41819.8|41799.8|7
1733211290000|2024-12-03 07:34:50|41827.5|41807.5|41824.8|41804.8|41827.5|41807.5|41822.5|41802.5|13
1733211300000|2024-12-03 07:35:00|41822.3|41802.3|41834.8|41814.8|41834.8|41814.8|41822.3|41802.3|21
1733211310000|2024-12-03 07:35:10|41837.3|41817.3|41837.2|41817.2|41837.3|41817.3|41834.8|41814.8|8
1733211320000|2024-12-03 07:35:20|41837.3|41817.3|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|5
1733211330000|2024-12-03 07:35:30|41837.5|41817.5|41837.3|41817.3|41842.3|41822.3|41837.3|41817.3|5
1733211340000|2024-12-03 07:35:40|41829.8|41809.8|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|11
1733211350000|2024-12-03 07:35:50|41834.7|41814.7|41835|41815|41835|41815|41832.3|41812.3|32
1733211360000|2024-12-03 07:36:00|41837.3|41817.3|41844.7|41824.7|41844.7|41824.7|41837.3|41817.3|16
1733211370000|2024-12-03 07:36:10|41844.8|41824.8|41842.3|41822.3|41847.2|41827.2|41842.2|41822.2|18
1733211380000|2024-12-03 07:36:20|41842.5|41822.5|41842.3|41822.3|41842.5|41822.5|41840|41820|18
1733211390000|2024-12-03 07:36:30|41840|41820|41827.3|41807.3|41840|41820|41827.3|41807.3|20
1733211400000|2024-12-03 07:36:40|41825|41805|41824.8|41804.8|41825|41805|41822.5|41802.5|3
1733211410000|2024-12-03 07:36:50|41827.3|41807.3|41812.5|41792.5|41827.3|41807.3|41812.5|41792.5|14
1733211420000|2024-12-03 07:37:00|41814.8|41794.8|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|4
1733211430000|2024-12-03 07:37:10|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|11
1733211440000|2024-12-03 07:37:20|41807.2|41787.2|41799.8|41779.8|41812.2|41792.2|41799.8|41779.8|31
1733211450000|2024-12-03 07:37:30|41797.5|41777.5|41799.8|41779.8|41802.3|41782.3|41797.5|41777.5|9
1733211460000|2024-12-03 07:37:40|41802.3|41782.3|41802.3|41782.3|41807.3|41787.3|41802.3|41782.3|14
1733211470000|2024-12-03 07:37:50|41799.8|41779.8|41799.8|41779.8|41800|41780|41799.8|41779.8|24
1733211480000|2024-12-03 07:38:00|41802.3|41782.3|41809.7|41789.7|41809.7|41789.7|41802.3|41782.3|11
1733211490000|2024-12-03 07:38:10|41809.8|41789.8|41814.8|41794.8|41815|41795|41809.8|41789.8|5
1733211500000|2024-12-03 07:38:20|41815|41795|41819.8|41799.8|41819.8|41799.8|41815|41795|7
1733211510000|2024-12-03 07:38:30|41822.3|41802.3|41814.8|41794.8|41822.3|41802.3|41814.8|41794.8|10
1733211520000|2024-12-03 07:38:40|41817.3|41797.3|41810|41790|41817.3|41797.3|41810|41790|4
1733211530000|2024-12-03 07:38:50|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|5
1733211540000|2024-12-03 07:39:00|41804.8|41784.8|41802.3|41782.3|41807.3|41787.3|41802.3|41782.3|9
1733211550000|2024-12-03 07:39:10|41799.8|41779.8|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|15
1733211560000|2024-12-03 07:39:20|41797.3|41777.3|41792.3|41772.3|41797.3|41777.3|41792.3|41772.3|8
1733211580000|2024-12-03 07:39:40|41797.3|41777.3|41784.8|41764.8|41797.3|41777.3|41784.8|41764.8|36
1733211590000|2024-12-03 07:39:50|41787.2|41767.2|41767.5|41747.5|41787.2|41767.2|41767.5|41747.5|10
1733211600000|2024-12-03 07:40:00|41767.3|41747.3|41774.8|41754.8|41777.3|41757.3|41767.3|41747.3|10
1733211610000|2024-12-03 07:40:10|41772.3|41752.3|41774.7|41754.7|41774.7|41754.7|41769.8|41749.8|7
1733211620000|2024-12-03 07:40:20|41777|41757|41777.3|41757.3|41779.8|41759.8|41777|41757|0
1733211630000|2024-12-03 07:40:30|41774.8|41754.8|41777.3|41757.3|41777.3|41757.3|41772.5|41752.5|7
1733211640000|2024-12-03 07:40:40|41775|41755|41779.8|41759.8|41779.8|41759.8|41774.8|41754.8|1
1733211660000|2024-12-03 07:41:00|41777.3|41757.3|41777.3|41757.3|41777.3|41757.3|41774.8|41754.8|8
1733211670000|2024-12-03 07:41:10|41775|41755|41779.8|41759.8|41779.8|41759.8|41774.8|41754.8|3
1733211680000|2024-12-03 07:41:20|41777.5|41757.5|41777.3|41757.3|41779.7|41759.7|41777.3|41757.3|11
1733211690000|2024-12-03 07:41:30|41779.7|41759.7|41782.3|41762.3|41782.3|41762.3|41779.7|41759.7|2
1733211700000|2024-12-03 07:41:40|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1733211710000|2024-12-03 07:41:50|41782.3|41762.3|41780|41760|41782.3|41762.3|41780|41760|2
1733211720000|2024-12-03 07:42:00|41782.3|41762.3|41779.8|41759.8|41782.3|41762.3|41779.8|41759.8|1
1733211730000|2024-12-03 07:42:10|41777.5|41757.5|41779.8|41759.8|41779.8|41759.8|41777.3|41757.3|1
1733211740000|2024-12-03 07:42:20|41777.3|41757.3|41774.8|41754.8|41777.3|41757.3|41774.8|41754.8|7
1733211750000|2024-12-03 07:42:30|41774.7|41754.7|41772.3|41752.3|41774.7|41754.7|41772.3|41752.3|2
1733211760000|2024-12-03 07:42:40|41770|41750|41772.3|41752.3|41772.3|41752.3|41769.8|41749.8|2
1733211770000|2024-12-03 07:42:50|41774.8|41754.8|41777.2|41757.2|41777.2|41757.2|41772.3|41752.3|13
1733211780000|2024-12-03 07:43:00|41777.3|41757.3|41779.8|41759.8|41779.8|41759.8|41774.8|41754.8|16
1733211790000|2024-12-03 07:43:10|41782.3|41762.3|41782.3|41762.3|41787.5|41767.5|41782.3|41762.3|16
1733211800000|2024-12-03 07:43:20|41779.8|41759.8|41777.3|41757.3|41779.8|41759.8|41777.3|41757.3|18
1733211810000|2024-12-03 07:43:30|41774.8|41754.8|41774.8|41754.8|41777.3|41757.3|41772.3|41752.3|10
1733211820000|2024-12-03 07:43:40|41777.3|41757.3|41777.3|41757.3|41779.7|41759.7|41774.8|41754.8|9
1733211830000|2024-12-03 07:43:50|41779.8|41759.8|41782.3|41762.3|41782.3|41762.3|41777.3|41757.3|15
1733211840000|2024-12-03 07:44:00|41784.8|41764.8|41779.9|41759.9|41784.9|41764.9|41779.9|41759.9|17
1733211850000|2024-12-03 07:44:10|41777.4|41757.4|41779.9|41759.9|41779.9|41759.9|41777.4|41757.4|10
1733211860000|2024-12-03 07:44:20|41782.2|41762.2|41787.4|41767.4|41787.4|41767.4|41779.9|41759.9|8
1733211870000|2024-12-03 07:44:30|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|13
1733211880000|2024-12-03 07:44:40|41797.5|41777.5|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|6
1733211890000|2024-12-03 07:44:50|41802.2|41782.2|41807.4|41787.4|41807.4|41787.4|41802.2|41782.2|12
1733211900000|2024-12-03 07:45:00|41812|41792|41817.4|41797.4|41817.4|41797.4|41812|41792|14
1733211910000|2024-12-03 07:45:10|41819.7|41799.7|41812.4|41792.4|41822.4|41802.4|41812.4|41792.4|19
1733211920000|2024-12-03 07:45:20|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41804.9|41784.9|10
1733211930000|2024-12-03 07:45:30|41812.2|41792.2|41809.9|41789.9|41814.9|41794.9|41809.9|41789.9|10
1733211940000|2024-12-03 07:45:40|41807.5|41787.5|41802.4|41782.4|41807.5|41787.5|41799.9|41779.9|18
1733211950000|2024-12-03 07:45:50|41799.9|41779.9|41802.4|41782.4|41802.4|41782.4|41799.9|41779.9|9
1733211960000|2024-12-03 07:46:00|41799.9|41779.9|41797.5|41777.5|41799.9|41779.9|41797.5|41777.5|10
1733211970000|2024-12-03 07:46:10|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|8
1733211980000|2024-12-03 07:46:20|41797.4|41777.4|41804.9|41784.9|41804.9|41784.9|41797.4|41777.4|35
1733211990000|2024-12-03 07:46:30|41802.5|41782.5|41804.9|41784.9|41804.9|41784.9|41802.5|41782.5|8
1733212000000|2024-12-03 07:46:40|41802.4|41782.4|41802.4|41782.4|41804.9|41784.9|41802.4|41782.4|12
1733212010000|2024-12-03 07:46:50|41794.9|41774.9|41787.5|41767.5|41794.9|41774.9|41787.5|41767.5|6
1733212020000|2024-12-03 07:47:00|41792.4|41772.4|41797.4|41777.4|41797.4|41777.4|41790|41770|13
1733212030000|2024-12-03 07:47:10|41794.9|41774.9|41797.4|41777.4|41797.4|41777.4|41792.4|41772.4|8
1733212040000|2024-12-03 07:47:20|41792.7|41772.7|41792.4|41772.4|41794.9|41774.9|41790|41770|20
1733212050000|2024-12-03 07:47:30|41794.7|41774.7|41799.7|41779.7|41799.7|41779.7|41794.7|41774.7|9
1733212060000|2024-12-03 07:47:40|41799.9|41779.9|41807.4|41787.4|41807.4|41787.4|41799.9|41779.9|7
1733212070000|2024-12-03 07:47:50|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41807.4|41787.4|3
1733212080000|2024-12-03 07:48:00|41812.4|41792.4|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|17
1733212090000|2024-12-03 07:48:10|41807.5|41787.5|41797.5|41777.5|41807.5|41787.5|41797.5|41777.5|4
1733212100000|2024-12-03 07:48:20|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|6
1733212110000|2024-12-03 07:48:30|41797.4|41777.4|41794.9|41774.9|41797.4|41777.4|41792.4|41772.4|1
1733212120000|2024-12-03 07:48:40|41794.7|41774.7|41802|41782|41802|41782|41792.4|41772.4|4
1733212130000|2024-12-03 07:48:50|41802.2|41782.2|41804.5|41784.5|41804.5|41784.5|41802.2|41782.2|1
1733212140000|2024-12-03 07:49:00|41804.7|41784.7|41809.9|41789.9|41809.9|41789.9|41804.7|41784.7|7
1733212150000|2024-12-03 07:49:10|41807.5|41787.5|41807.4|41787.4|41807.5|41787.5|41804.9|41784.9|2
1733212160000|2024-12-03 07:49:20|41805|41785|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|12
1733212170000|2024-12-03 07:49:30|41804.9|41784.9|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|1
1733212180000|2024-12-03 07:49:40|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|0
1733212190000|2024-12-03 07:49:50|41807.4|41787.4|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|3
1733212200000|2024-12-03 07:50:00|41802.7|41782.7|41797.5|41777.5|41802.7|41782.7|41797.5|41777.5|3
1733212210000|2024-12-03 07:50:10|41797.4|41777.4|41802.4|41782.4|41802.4|41782.4|41797.4|41777.4|3
1733212220000|2024-12-03 07:50:20|41799.7|41779.7|41804.9|41784.9|41807.2|41787.2|41799.7|41779.7|7
1733212230000|2024-12-03 07:50:30|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|3
1733212240000|2024-12-03 07:50:40|41799.9|41779.9|41794.9|41774.9|41802.4|41782.4|41794.7|41774.7|6
1733212250000|2024-12-03 07:50:50|41792.5|41772.5|41789.9|41769.9|41792.5|41772.5|41789.9|41769.9|2
1733212260000|2024-12-03 07:51:00|41787.5|41767.5|41767.4|41747.4|41787.5|41767.5|41767.4|41747.4|13
1733212270000|2024-12-03 07:51:10|41762.7|41742.7|41762.4|41742.4|41762.7|41742.7|41762.4|41742.4|1
1733212280000|2024-12-03 07:51:20|41757.7|41737.7|41754.9|41734.9|41759.9|41739.9|41752.7|41732.7|8
1733212290000|2024-12-03 07:51:30|41755|41735|41762.4|41742.4|41762.4|41742.4|41755|41735|4
1733212300000|2024-12-03 07:51:40|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|5
1733212310000|2024-12-03 07:51:50|41762.4|41742.4|41759.7|41739.7|41762.4|41742.4|41759.7|41739.7|11
1733212320000|2024-12-03 07:52:00|41754.9|41734.9|41754.9|41734.9|41757.4|41737.4|41754.9|41734.9|9
1733212330000|2024-12-03 07:52:10|41752.5|41732.5|41757.4|41737.4|41757.4|41737.4|41752.4|41732.4|8
1733212340000|2024-12-03 07:52:20|41759.9|41739.9|41759.9|41739.9|41762.2|41742.2|41759.9|41739.9|4
1733212350000|2024-12-03 07:52:30|41760|41740|41762.4|41742.4|41762.4|41742.4|41760|41740|3
1733212360000|2024-12-03 07:52:40|41764.7|41744.7|41764.7|41744.7|41767.2|41747.2|41764.7|41744.7|2
1733212370000|2024-12-03 07:52:50|41767|41747|41764.7|41744.7|41767.2|41747.2|41764.7|41744.7|2
1733212380000|2024-12-03 07:53:00|41762.5|41742.5|41762.4|41742.4|41762.5|41742.5|41762.4|41742.4|4
1733212390000|2024-12-03 07:53:10|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|41759.9|41739.9|4
1733212400000|2024-12-03 07:53:20|||||||||1
1733212410000|2024-12-03 07:53:30|41757.5|41737.5|41757.4|41737.4|41757.5|41737.5|41757.4|41737.4|0
1733212420000|2024-12-03 07:53:40|41755|41735|41754.9|41734.9|41757.4|41737.4|41754.9|41734.9|1
1733212430000|2024-12-03 07:53:50|41752.4|41732.4|41742.4|41722.4|41752.4|41732.4|41742.4|41722.4|16
1733212440000|2024-12-03 07:54:00|41744.7|41724.7|41744.9|41724.9|41747.4|41727.4|41744.7|41724.7|8
1733212450000|2024-12-03 07:54:10|41742.4|41722.4|41752.4|41732.4|41752.4|41732.4|41742.4|41722.4|30
1733212460000|2024-12-03 07:54:20|41759.5|41739.5|41777.4|41757.4|41777.4|41757.4|41759.5|41739.5|38
1733212470000|2024-12-03 07:54:30|41779.7|41759.7|41782.5|41762.5|41789.9|41769.9|41779.7|41759.7|18
1733212480000|2024-12-03 07:54:40|41784.9|41764.9|41774.9|41754.9|41784.9|41764.9|41774.9|41754.9|4
1733212490000|2024-12-03 07:54:50|41772.4|41752.4|41769.9|41749.9|41774.9|41754.9|41767.4|41747.4|0
1733212500000|2024-12-03 07:55:00|41772.4|41752.4|41767.4|41747.4|41772.4|41752.4|41767.4|41747.4|6
1733212510000|2024-12-03 07:55:10|41769.7|41749.7|41782.4|41762.4|41784.7|41764.7|41769.7|41749.7|26
1733212520000|2024-12-03 07:55:20|41782.2|41762.2|41787.4|41767.4|41789.9|41769.9|41779.9|41759.9|4
1733212530000|2024-12-03 07:55:30|41784.9|41764.9|41777.4|41757.4|41787.4|41767.4|41777.4|41757.4|4
1733212540000|2024-12-03 07:55:40|41775.1|41755.1|41774.9|41754.9|41777.4|41757.4|41774.9|41754.9|0
1733212550000|2024-12-03 07:55:50|41774.7|41754.7|41762.6|41742.6|41774.7|41754.7|41762.6|41742.6|6
1733212560000|2024-12-03 07:56:00|41762.4|41742.4|41759.9|41739.9|41762.4|41742.4|41757.4|41737.4|16
1733212570000|2024-12-03 07:56:10|41762.4|41742.4|41767.4|41747.4|41767.4|41747.4|41762.4|41742.4|29
1733212580000|2024-12-03 07:56:20|41774.3|41754.3|41779.9|41759.9|41779.9|41759.9|41774.3|41754.3|10
1733212590000|2024-12-03 07:56:30|41782.2|41762.2|41784.9|41764.9|41784.9|41764.9|41782.2|41762.2|0
1733212600000|2024-12-03 07:56:40|41779.9|41759.9|41777.2|41757.2|41779.9|41759.9|41774.9|41754.9|4
1733212610000|2024-12-03 07:56:50|41777.4|41757.4|41772.4|41752.4|41777.4|41757.4|41772.4|41752.4|4
1733212620000|2024-12-03 07:57:00|41770.1|41750.1|41774.9|41754.9|41774.9|41754.9|41769.7|41749.7|2
1733212630000|2024-12-03 07:57:10|41772.4|41752.4|41774.9|41754.9|41774.9|41754.9|41769.9|41749.9|3
1733212640000|2024-12-03 07:57:20|41772.6|41752.6|41774.9|41754.9|41774.9|41754.9|41772.6|41752.6|0
1733212650000|2024-12-03 07:57:30|41779.9|41759.9|41772.4|41752.4|41779.9|41759.9|41772.4|41752.4|4
1733212670000|2024-12-03 07:57:50|41770.1|41750.1|41777.4|41757.4|41779.9|41759.9|41770.1|41750.1|2
1733212680000|2024-12-03 07:58:00|41775.1|41755.1|41780.1|41760.1|41782.4|41762.4|41774.9|41754.9|4
1733212690000|2024-12-03 07:58:10|41779.9|41759.9|41784.9|41764.9|41784.9|41764.9|41779.9|41759.9|0
1733212700000|2024-12-03 07:58:20|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|41787.2|41767.2|2
1733212710000|2024-12-03 07:58:30|41784.9|41764.9|41784.9|41764.9|41787.2|41767.2|41784.9|41764.9|2
1733212720000|2024-12-03 07:58:40|41787.4|41767.4|41782.4|41762.4|41787.4|41767.4|41782.4|41762.4|0
1733212730000|2024-12-03 07:58:50|41784.7|41764.7|41784.9|41764.9|41784.9|41764.9|41782.4|41762.4|1
1733212740000|2024-12-03 07:59:00|41782.6|41762.6|41782.4|41762.4|41784.9|41764.9|41782.4|41762.4|1
1733212750000|2024-12-03 07:59:10|41784.9|41764.9|41782.6|41762.6|41787.4|41767.4|41782.6|41762.6|2
1733212760000|2024-12-03 07:59:20|41782.4|41762.4|41784.9|41764.9|41784.9|41764.9|41782.4|41762.4|1
1733212770000|2024-12-03 07:59:30|41782.4|41762.4|41782.4|41762.4|41784.9|41764.9|41782.4|41762.4|2
1733212790000|2024-12-03 07:59:50|41780.1|41760.1|41784.9|41764.9|41784.9|41764.9|41779.9|41759.9|6
1733212800000|2024-12-03 08:00:00|41784.7|41764.7|41764.2|41744.2|41784.7|41764.7|41739.9|41719.9|71
1733212810000|2024-12-03 08:00:10|41764.9|41744.9|41784.5|41764.5|41784.7|41764.7|41764.9|41744.9|8
1733212820000|2024-12-03 08:00:20|41787|41767|41779.9|41759.9|41789.9|41769.9|41779.9|41759.9|29
1733212830000|2024-12-03 08:00:30|41782.4|41762.4|41787.4|41767.4|41789.9|41769.9|41782.4|41762.4|10
1733212840000|2024-12-03 08:00:40|41784.9|41764.9|41797.4|41777.4|41802.4|41782.4|41782.6|41762.6|19
1733212850000|2024-12-03 08:00:50|41787.6|41767.6|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|18
1733212860000|2024-12-03 08:01:00|41790.1|41770.1|41802.4|41782.4|41804.9|41784.9|41789.9|41769.9|12
1733212870000|2024-12-03 08:01:10|41802.7|41782.7|41804.9|41784.9|41804.9|41784.9|41799.9|41779.9|16
1733212880000|2024-12-03 08:01:20|41799.9|41779.9|41802.4|41782.4|41804.7|41784.7|41799.9|41779.9|6
1733212890000|2024-12-03 08:01:30|41800.1|41780.1|41807.4|41787.4|41807.4|41787.4|41799.9|41779.9|5
1733212900000|2024-12-03 08:01:40|41804.9|41784.9|41802.4|41782.4|41807.4|41787.4|41799.9|41779.9|24
1733212910000|2024-12-03 08:01:50|41807.4|41787.4|41804.9|41784.9|41807.4|41787.4|41804.9|41784.9|4
1733212920000|2024-12-03 08:02:00|41807.4|41787.4|41809.9|41789.9|41817.6|41797.6|41807.2|41787.2|21
1733212930000|2024-12-03 08:02:10|41812.4|41792.4|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|12
1733212940000|2024-12-03 08:02:20|41817|41797|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|6
1733212950000|2024-12-03 08:02:30|41814.9|41794.9|41814.7|41794.7|41817.4|41797.4|41812.4|41792.4|30
1733212960000|2024-12-03 08:02:40|41814.9|41794.9|41822.4|41802.4|41824.9|41804.9|41814.9|41794.9|20
1733212970000|2024-12-03 08:02:50|41822.6|41802.6|41822.4|41802.4|41824.9|41804.9|41822.4|41802.4|2
1733212980000|2024-12-03 08:03:00|41817.6|41797.6|41830.1|41810.1|41832.4|41812.4|41817.6|41797.6|27
1733212990000|2024-12-03 08:03:10|41829.9|41809.9|41832.4|41812.4|41832.4|41812.4|41827.4|41807.4|4
1733213000000|2024-12-03 08:03:20|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|3
1733213010000|2024-12-03 08:03:30|41827.2|41807.2|41829.7|41809.7|41829.9|41809.9|41824.9|41804.9|2
1733213020000|2024-12-03 08:03:40|41827.4|41807.4|41819.9|41799.9|41827.4|41807.4|41817.4|41797.4|11
1733213030000|2024-12-03 08:03:50|41822.4|41802.4|41819.9|41799.9|41824.7|41804.7|41819.9|41799.9|4
1733213040000|2024-12-03 08:04:00|41817.6|41797.6|41802.4|41782.4|41822.4|41802.4|41802.4|41782.4|10
1733213050000|2024-12-03 08:04:10|41802.6|41782.6|41809.9|41789.9|41814.7|41794.7|41802.6|41782.6|9
1733213060000|2024-12-03 08:04:20|41807.6|41787.6|41807.4|41787.4|41807.6|41787.6|41805.1|41785.1|0
1733213070000|2024-12-03 08:04:30|41805.1|41785.1|41799.7|41779.7|41805.1|41785.1|41797.4|41777.4|5
1733213080000|2024-12-03 08:04:40|41799.9|41779.9|41802.4|41782.4|41802.4|41782.4|41799.9|41779.9|3
1733213090000|2024-12-03 08:04:50|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41799.9|41779.9|5
1733213100000|2024-12-03 08:05:00|41807.4|41787.4|41809.9|41789.9|41809.9|41789.9|41802.6|41782.6|9
1733213110000|2024-12-03 08:05:10|41809.7|41789.7|41812.4|41792.4|41812.4|41792.4|41805.1|41785.1|0
1733213120000|2024-12-03 08:05:20|41810.1|41790.1|41807.4|41787.4|41810.1|41790.1|41807.4|41787.4|2
1733213130000|2024-12-03 08:05:30|41809.9|41789.9|41799.9|41779.9|41812.4|41792.4|41799.9|41779.9|4
1733213140000|2024-12-03 08:05:40|41794.9|41774.9|41790.1|41770.1|41794.9|41774.9|41790.1|41770.1|4
1733213150000|2024-12-03 08:05:50|41790.2|41770.2|41782.4|41762.4|41790.2|41770.2|41779.9|41759.9|20
1733213160000|2024-12-03 08:06:00|41784.7|41764.7|41787.4|41767.4|41787.4|41767.4|41784.7|41764.7|5
1733213170000|2024-12-03 08:06:10|41773.5|41753.5|41757.4|41737.4|41773.5|41753.5|41757.4|41737.4|11
1733213180000|2024-12-03 08:06:20|41759.7|41739.7|41754.9|41734.9|41759.9|41739.9|41754.9|41734.9|5
1733213190000|2024-12-03 08:06:30|41752.6|41732.6|41774.9|41754.9|41774.9|41754.9|41752.6|41732.6|7
1733213200000|2024-12-03 08:06:40|41777.2|41757.2|41782.2|41762.2|41782.2|41762.2|41777.2|41757.2|8
1733213210000|2024-12-03 08:06:50|41777.4|41757.4|41772.4|41752.4|41777.4|41757.4|41772.4|41752.4|6
1733213220000|2024-12-03 08:07:00|41769.9|41749.9|41764.9|41744.9|41769.9|41749.9|41764.7|41744.7|10
1733213230000|2024-12-03 08:07:10|41767.4|41747.4|41767.4|41747.4|41767.4|41747.4|41764.7|41744.7|5
1733213240000|2024-12-03 08:07:20|41769.9|41749.9|41784.9|41764.9|41784.9|41764.9|41769.9|41749.9|5
1733213250000|2024-12-03 08:07:30|41785.1|41765.1|41779.9|41759.9|41789.7|41769.7|41779.9|41759.9|11
1733213260000|2024-12-03 08:07:40|41782.4|41762.4|41782.4|41762.4|41787.4|41767.4|41782.4|41762.4|6
1733213270000|2024-12-03 08:07:50|41780.1|41760.1|41774.9|41754.9|41780.1|41760.1|41774.9|41754.9|2
1733213280000|2024-12-03 08:08:00|41772.6|41752.6|41765.1|41745.1|41774.9|41754.9|41765.1|41745.1|10
1733213290000|2024-12-03 08:08:10|41762.6|41742.6|41769.9|41749.9|41772.4|41752.4|41762.6|41742.6|6
1733213300000|2024-12-03 08:08:20|41767.6|41747.6|41764.9|41744.9|41767.6|41747.6|41762.4|41742.4|9
1733213310000|2024-12-03 08:08:30|41762.4|41742.4|41764.9|41744.9|41764.9|41744.9|41762.4|41742.4|0
1733213320000|2024-12-03 08:08:40|41767.2|41747.2|41762.4|41742.4|41767.2|41747.2|41762.4|41742.4|0
1733213330000|2024-12-03 08:08:50|41759.9|41739.9|41759.9|41739.9|41764.9|41744.9|41759.9|41739.9|1
1733213340000|2024-12-03 08:09:00|41757.6|41737.6|41764.9|41744.9|41764.9|41744.9|41757.4|41737.4|7
1733213350000|2024-12-03 08:09:10|41767.4|41747.4|41769.9|41749.9|41774.6|41754.6|41764.9|41744.9|7
1733213360000|2024-12-03 08:09:20|41772.2|41752.2|41774.9|41754.9|41774.9|41754.9|41769.9|41749.9|5
1733213370000|2024-12-03 08:09:30|41777.4|41757.4|41769.9|41749.9|41777.4|41757.4|41769.9|41749.9|4
1733213380000|2024-12-03 08:09:40|41767.6|41747.6|41764.9|41744.9|41767.6|41747.6|41762.4|41742.4|0
1733213390000|2024-12-03 08:09:50|41767.2|41747.2|41762.4|41742.4|41767.2|41747.2|41762.4|41742.4|7
1733213400000|2024-12-03 08:10:00|41764.9|41744.9|41752.4|41732.4|41764.9|41744.9|41749.9|41729.9|5
1733213410000|2024-12-03 08:10:10|41754.7|41734.7|41752.4|41732.4|41754.9|41734.9|41752.4|41732.4|3
1733213420000|2024-12-03 08:10:20|41749.9|41729.9|41742.4|41722.4|41749.9|41729.9|41742.4|41722.4|8
1733213430000|2024-12-03 08:10:30|41740.1|41720.1|41739.9|41719.9|41740.1|41720.1|41737.4|41717.4|6
1733213440000|2024-12-03 08:10:40|41739.7|41719.7|41719.9|41699.9|41739.9|41719.9|41719.9|41699.9|11
1733213450000|2024-12-03 08:10:50|41722.4|41702.4|41724.9|41704.9|41727.4|41707.4|41719.9|41699.9|7
1733213460000|2024-12-03 08:11:00|41722.4|41702.4|41742.4|41722.4|41742.6|41722.6|41722.4|41702.4|32
1733213470000|2024-12-03 08:11:10|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|41744.9|41724.9|5
1733213480000|2024-12-03 08:11:20|41742.6|41722.6|41739.7|41719.7|41744.9|41724.9|41739.7|41719.7|4
1733213490000|2024-12-03 08:11:30|41737.4|41717.4|41734.9|41714.9|41737.4|41717.4|41732.6|41712.6|1
1733213500000|2024-12-03 08:11:40|41737.4|41717.4|41742.4|41722.4|41744.9|41724.9|41737.4|41717.4|11
1733213510000|2024-12-03 08:11:50|41740.1|41720.1|41742.4|41722.4|41747.4|41727.4|41739.9|41719.9|3
1733213520000|2024-12-03 08:12:00|41740.1|41720.1|41739.9|41719.9|41740.1|41720.1|41739.9|41719.9|0
1733213530000|2024-12-03 08:12:10|41742.2|41722.2|41742.4|41722.4|41744.9|41724.9|41742.2|41722.2|3
1733213540000|2024-12-03 08:12:20|41740.1|41720.1|41739.9|41719.9|41742.4|41722.4|41739.9|41719.9|2
1733213550000|2024-12-03 08:12:30|41742.4|41722.4|41742.4|41722.4|41744.7|41724.7|41742.4|41722.4|3
1733213560000|2024-12-03 08:12:40|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|41744.7|41724.7|0
1733213570000|2024-12-03 08:12:50|41744.9|41724.9|41742.4|41722.4|41744.9|41724.9|41742.4|41722.4|2
1733213580000|2024-12-03 08:13:00|41747.2|41727.2|41757.4|41737.4|41759.9|41739.9|41744.9|41724.9|14
1733213590000|2024-12-03 08:13:10|41759.9|41739.9|41757.4|41737.4|41759.9|41739.9|41757.4|41737.4|7
1733213600000|2024-12-03 08:13:20|41754.9|41734.9|41757.4|41737.4|41757.4|41737.4|41754.9|41734.9|4
1733213610000|2024-12-03 08:13:30|41759.9|41739.9|41762.4|41742.4|41764.7|41744.7|41757.4|41737.4|5
1733213620000|2024-12-03 08:13:40|41764.7|41744.7|41764.7|41744.7|41764.7|41744.7|41762.4|41742.4|2
1733213630000|2024-12-03 08:13:50|41762.4|41742.4|41769.6|41749.6|41769.6|41749.6|41762.4|41742.4|6
1733213640000|2024-12-03 08:14:00|41770.1|41750.1|41774.9|41754.9|41777.2|41757.2|41769.9|41749.9|17
1733213650000|2024-12-03 08:14:10|41772.6|41752.6|41779.7|41759.7|41779.7|41759.7|41769.9|41749.9|10
1733213660000|2024-12-03 08:14:20|41782.1|41762.1|41777.4|41757.4|41782.2|41762.2|41777.2|41757.2|7
1733213670000|2024-12-03 08:14:30|||||||||1
1733213680000|2024-12-03 08:14:40|41779.9|41759.9|41757.4|41737.4|41779.9|41759.9|41757.4|41737.4|11
1733213690000|2024-12-03 08:14:50|41754.9|41734.9|41757.4|41737.4|41757.4|41737.4|41754.9|41734.9|2
1733213700000|2024-12-03 08:15:00|41755.1|41735.1|41779.4|41759.4|41779.4|41759.4|41755.1|41735.1|11
1733213710000|2024-12-03 08:15:10|41774.7|41754.7|41774.9|41754.9|41774.9|41754.9|41772.2|41752.2|5
1733213720000|2024-12-03 08:15:20|41777.2|41757.2|41777.4|41757.4|41777.4|41757.4|41774.7|41754.7|3
1733213730000|2024-12-03 08:15:30|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|3
1733213740000|2024-12-03 08:15:40|41779.7|41759.7|41789.9|41769.9|41792.4|41772.4|41779.7|41759.7|53
1733213750000|2024-12-03 08:15:50|41790.1|41770.1|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|6
1733213760000|2024-12-03 08:16:00|41792.4|41772.4|41799.9|41779.9|41802.2|41782.2|41792.4|41772.4|4
1733213770000|2024-12-03 08:16:10|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|1
1733213780000|2024-12-03 08:16:20|41797.6|41777.6|41792.4|41772.4|41797.6|41777.6|41792.2|41772.2|8
1733213790000|2024-12-03 08:16:30|41794.7|41774.7|41792.4|41772.4|41794.7|41774.7|41792.4|41772.4|1
1733213800000|2024-12-03 08:16:40|41792.6|41772.6|41790.1|41770.1|41794.9|41774.9|41790.1|41770.1|2
1733213810000|2024-12-03 08:16:50|41794.9|41774.9|41789.9|41769.9|41794.9|41774.9|41787.4|41767.4|1
1733213820000|2024-12-03 08:17:00|41792.2|41772.2|41799.7|41779.7|41799.7|41779.7|41787.4|41767.4|14
1733213830000|2024-12-03 08:17:10|41799.9|41779.9|41802.2|41782.2|41802.2|41782.2|41797.6|41777.6|1
1733213840000|2024-12-03 08:17:20|41802.4|41782.4|41824.9|41804.9|41824.9|41804.9|41802.4|41782.4|20
1733213850000|2024-12-03 08:17:30|41827.2|41807.2|41822.4|41802.4|41827.2|41807.2|41822.4|41802.4|3
1733213860000|2024-12-03 08:17:40|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|0
1733213870000|2024-12-03 08:17:50|41817.6|41797.6|41812.4|41792.4|41817.6|41797.6|41812.4|41792.4|4
1733213880000|2024-12-03 08:18:00|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41812.6|41792.6|2
1733213890000|2024-12-03 08:18:10|41815.1|41795.1|41817.4|41797.4|41819.9|41799.9|41815.1|41795.1|30
1733213900000|2024-12-03 08:18:20|41817.2|41797.2|41809.9|41789.9|41817.4|41797.4|41809.9|41789.9|28
1733213910000|2024-12-03 08:18:30|41807.6|41787.6|41809.9|41789.9|41814.9|41794.9|41807.6|41787.6|3
1733213920000|2024-12-03 08:18:40|41812.4|41792.4|41819.7|41799.7|41819.7|41799.7|41812.4|41792.4|0
1733213930000|2024-12-03 08:18:50|41817.4|41797.4|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|1
1733213940000|2024-12-03 08:19:00|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|0
1733213950000|2024-12-03 08:19:10|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|0
1733213960000|2024-12-03 08:19:20|41814.8|41794.8|41802.6|41782.6|41814.9|41794.9|41802.6|41782.6|4
1733213970000|2024-12-03 08:19:30|41802.4|41782.4|41799.9|41779.9|41802.4|41782.4|41797.4|41777.4|7
1733213980000|2024-12-03 08:19:40|41797.4|41777.4|41799.9|41779.9|41802.3|41782.3|41797.4|41777.4|0
1733213990000|2024-12-03 08:19:50|41797.6|41777.6|41799.9|41779.9|41802.4|41782.4|41797.6|41777.6|6
1733214000000|2024-12-03 08:20:00|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|4
1733214010000|2024-12-03 08:20:10|41802.3|41782.3|41799.9|41779.9|41804.9|41784.9|41797.4|41777.4|6
1733214030000|2024-12-03 08:20:30|41804.9|41784.9|41809.9|41789.9|41809.9|41789.9|41804.9|41784.9|2
1733214040000|2024-12-03 08:20:40|41807.4|41787.4|41812.4|41792.4|41812.4|41792.4|41807.4|41787.4|4
1733214050000|2024-12-03 08:20:50|41809.8|41789.8|41799.9|41779.9|41809.9|41789.9|41795.3|41775.3|32
1733214060000|2024-12-03 08:21:00|41802.3|41782.3|41804.9|41784.9|41804.9|41784.9|41802.3|41782.3|2
1733214070000|2024-12-03 08:21:10|||||||||1
1733214080000|2024-12-03 08:21:20|41807.4|41787.4|41809.9|41789.9|41814.9|41794.9|41807.4|41787.4|11
1733214090000|2024-12-03 08:21:30|41812.4|41792.4|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|3
1733214100000|2024-12-03 08:21:40|41814.8|41794.8|41817.4|41797.4|41817.4|41797.4|41812.4|41792.4|3
1733214110000|2024-12-03 08:21:50|41814.9|41794.9|41802.4|41782.4|41814.9|41794.9|41802.4|41782.4|8
1733214120000|2024-12-03 08:22:00|41804.9|41784.9|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|1
1733214130000|2024-12-03 08:22:10|41809.8|41789.8|41809.9|41789.9|41812.4|41792.4|41807.4|41787.4|3
1733214140000|2024-12-03 08:22:20|41812.4|41792.4|41814.9|41794.9|41817.4|41797.4|41812.4|41792.4|5
1733214150000|2024-12-03 08:22:30|41817.3|41797.3|41817.4|41797.4|41819.9|41799.9|41814.9|41794.9|4
1733214160000|2024-12-03 08:22:40|41815.1|41795.1|41804.9|41784.9|41815.1|41795.1|41804.9|41784.9|0
1733214170000|2024-12-03 08:22:50|41799.9|41779.9|41797.4|41777.4|41799.9|41779.9|41797.4|41777.4|5
1733214180000|2024-12-03 08:23:00|41799.9|41779.9|41809.9|41789.9|41809.9|41789.9|41799.9|41779.9|3
1733214190000|2024-12-03 08:23:10|41807.6|41787.6|41814.9|41794.9|41814.9|41794.9|41807.6|41787.6|3
1733214200000|2024-12-03 08:23:20|41817.3|41797.3|41817.4|41797.4|41819.9|41799.9|41817.3|41797.3|1
1733214210000|2024-12-03 08:23:30|41814.9|41794.9|41817.4|41797.4|41817.4|41797.4|41814.9|41794.9|2
1733214220000|2024-12-03 08:23:40|41815.1|41795.1|41814.9|41794.9|41817.4|41797.4|41812.4|41792.4|1
1733214230000|2024-12-03 08:23:50|41817.3|41797.3|41817.4|41797.4|41817.4|41797.4|41814.9|41794.9|0
1733214240000|2024-12-03 08:24:00|41815.1|41795.1|41819.9|41799.9|41819.9|41799.9|41814.9|41794.9|1
1733214250000|2024-12-03 08:24:10|41822.3|41802.3|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|2
1733214260000|2024-12-03 08:24:20|41822.3|41802.3|41834.9|41814.9|41837.4|41817.4|41822.3|41802.3|13
1733214270000|2024-12-03 08:24:30|41837.3|41817.3|41819.9|41799.9|41837.4|41817.4|41819.9|41799.9|7
1733214280000|2024-12-03 08:24:40|41817.4|41797.4|41814.9|41794.9|41817.4|41797.4|41814.9|41794.9|2
1733214290000|2024-12-03 08:24:50|41817.4|41797.4|41822.4|41802.4|41822.4|41802.4|41817.4|41797.4|9
1733214300000|2024-12-03 08:25:00|41819.9|41799.9|41812.4|41792.4|41819.9|41799.9|41812.4|41792.4|25
1733214310000|2024-12-03 08:25:10|41812.3|41792.3|41812.4|41792.4|41812.4|41792.4|41812.3|41792.3|2
1733214330000|2024-12-03 08:25:30|41814.9|41794.9|41819.9|41799.9|41822.4|41802.4|41814.9|41794.9|5
1733214340000|2024-12-03 08:25:40|41822.3|41802.3|41824.9|41804.9|41824.9|41804.9|41822.3|41802.3|7
1733214350000|2024-12-03 08:25:50|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|0
1733214360000|2024-12-03 08:26:00|41819.9|41799.9|41819.9|41799.9|41824.9|41804.9|41819.9|41799.9|3
1733214370000|2024-12-03 08:26:10|41822.4|41802.4|41820.1|41800.1|41824.9|41804.9|41820.1|41800.1|4
1733214380000|2024-12-03 08:26:20|41819.9|41799.9|41827.4|41807.4|41827.4|41807.4|41819.9|41799.9|8
1733214390000|2024-12-03 08:26:30|||||||||2
1733214410000|2024-12-03 08:26:50|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|2
1733214420000|2024-12-03 08:27:00|41829.8|41809.8|41844.9|41824.9|41844.9|41824.9|41829.8|41809.8|31
1733214430000|2024-12-03 08:27:10|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|5
1733214440000|2024-12-03 08:27:20|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|0
1733214450000|2024-12-03 08:27:30|41839.8|41819.8|41832.4|41812.4|41839.9|41819.9|41832.4|41812.4|7
1733214460000|2024-12-03 08:27:40|41832.6|41812.6|41832.4|41812.4|41832.6|41812.6|41832.4|41812.4|1
1733214470000|2024-12-03 08:27:50|41834.8|41814.8|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|1
1733214480000|2024-12-03 08:28:00|41832.6|41812.6|41832.4|41812.4|41834.9|41814.9|41832.4|41812.4|2
1733214490000|2024-12-03 08:28:10|41834.9|41814.9|41825.1|41805.1|41834.9|41814.9|41825.1|41805.1|7
1733214500000|2024-12-03 08:28:20|41827.4|41807.4|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|4
1733214520000|2024-12-03 08:28:40|41827.4|41807.4|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|2
1733214530000|2024-12-03 08:28:50|41824.9|41804.9|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1733214540000|2024-12-03 08:29:00|41827.4|41807.4|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1733214550000|2024-12-03 08:29:10|41827.3|41807.3|41832.4|41812.4|41832.4|41812.4|41827.3|41807.3|3
1733214560000|2024-12-03 08:29:20|41830.1|41810.1|41832.4|41812.4|41832.4|41812.4|41829.9|41809.9|2
1733214570000|2024-12-03 08:29:30|41834.8|41814.8|41834.9|41814.9|41834.9|41814.9|41832.6|41812.6|2
1733214580000|2024-12-03 08:29:40|41832.4|41812.4|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|0
1733214590000|2024-12-03 08:29:50|41832.4|41812.4|41832.4|41812.4|41834.8|41814.8|41829.9|41809.9|6
1733214600000|2024-12-03 08:30:00|41834.8|41814.8|41835|41815|41835|41815|41834.8|41814.8|1
1733214610000|2024-12-03 08:30:10|41832.5|41812.5|41835|41815|41835|41815|41832.5|41812.5|3
1733214620000|2024-12-03 08:30:20|41837.5|41817.5|41842.5|41822.5|41842.5|41822.5|41837.5|41817.5|4
1733214630000|2024-12-03 08:30:30|41840|41820|41837.5|41817.5|41840|41820|41837.5|41817.5|11
1733214640000|2024-12-03 08:30:40|41835.1|41815.1|41840|41820|41840|41820|41835|41815|4
1733214650000|2024-12-03 08:30:50|41842.3|41822.3|41837.5|41817.5|41842.5|41822.5|41837.5|41817.5|7
1733214660000|2024-12-03 08:31:00|41835|41815|41840|41820|41842.5|41822.5|41835|41815|7
1733214670000|2024-12-03 08:31:10|41842.3|41822.3|41840|41820|41842.6|41822.6|41840|41820|9
1733214680000|2024-12-03 08:31:20|41837.6|41817.6|41837.5|41817.5|41837.6|41817.6|41837.5|41817.5|0
1733214690000|2024-12-03 08:31:30|41840|41820|41835|41815|41840|41820|41835|41815|1
1733214700000|2024-12-03 08:31:40|41837.3|41817.3|41840|41820|41840|41820|41837.3|41817.3|2
1733214710000|2024-12-03 08:31:50|41842.5|41822.5|41840|41820|41842.5|41822.5|41840|41820|4
1733214720000|2024-12-03 08:32:00|41842.3|41822.3|41840|41820|41842.5|41822.5|41840|41820|2
1733214730000|2024-12-03 08:32:10|41839.8|41819.8|41830|41810|41839.8|41819.8|41830|41810|2
1733214740000|2024-12-03 08:32:20|41829.8|41809.8|41830|41810|41830|41810|41827.5|41807.5|8
1733214750000|2024-12-03 08:32:30|41827.5|41807.5|41832.5|41812.5|41832.5|41812.5|41827.5|41807.5|3
1733214760000|2024-12-03 08:32:40|41830|41810|41835|41815|41835|41815|41830|41810|3
1733214770000|2024-12-03 08:32:50|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41835|41815|0
1733214780000|2024-12-03 08:33:00|41840|41820|41840|41820|41840|41820|41840|41820|8
1733214800000|2024-12-03 08:33:20|41837.5|41817.5|41837.5|41817.5|41840|41820|41830|41810|25
1733214810000|2024-12-03 08:33:30|41840|41820|41840|41820|41840|41820|41840|41820|2
1733214820000|2024-12-03 08:33:40|41837.5|41817.5|41840|41820|41840|41820|41837.5|41817.5|0
1733214830000|2024-12-03 08:33:50|41840.1|41820.1|41847.5|41827.5|41847.5|41827.5|41840|41820|12
1733214840000|2024-12-03 08:34:00|41847.6|41827.6|41852.5|41832.5|41857.5|41837.5|41847.6|41827.6|18
1733214850000|2024-12-03 08:34:10|41855|41835|41852.5|41832.5|41857.5|41837.5|41852.5|41832.5|13
1733214860000|2024-12-03 08:34:20|41850|41830|41852.5|41832.5|41852.5|41832.5|41850|41830|8
1733214870000|2024-12-03 08:34:30|41857.3|41837.3|41852.5|41832.5|41857.3|41837.3|41852.5|41832.5|5
1733214880000|2024-12-03 08:34:40|41850.1|41830.1|41847.5|41827.5|41852.5|41832.5|41847.5|41827.5|3
1733214890000|2024-12-03 08:34:50|41842.6|41822.6|41847.5|41827.5|41847.6|41827.6|41842.6|41822.6|20
1733214900000|2024-12-03 08:35:00|41845|41825|41847.5|41827.5|41847.5|41827.5|41842.5|41822.5|7
1733214910000|2024-12-03 08:35:10|41845|41825|41840|41820|41845|41825|41840|41820|1
1733214920000|2024-12-03 08:35:20|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|7
1733214930000|2024-12-03 08:35:30|41832.5|41812.5|41835|41815|41835|41815|41832.5|41812.5|3
1733214940000|2024-12-03 08:35:40|41837.5|41817.5|41850|41830|41850|41830|41837.5|41817.5|3
1733214950000|2024-12-03 08:35:50|41847.6|41827.6|41850|41830|41850|41830|41847.5|41827.5|0
1733214960000|2024-12-03 08:36:00|41847.6|41827.6|41852.5|41832.5|41852.5|41832.5|41847.6|41827.6|2
1733214970000|2024-12-03 08:36:10|41855|41835|41850|41830|41855|41835|41850|41830|4
1733214980000|2024-12-03 08:36:20|41845.3|41825.3|41850|41830|41850|41830|41845.3|41825.3|17
1733214990000|2024-12-03 08:36:30|41852.5|41832.5|41850|41830|41852.5|41832.5|41850|41830|0
1733215000000|2024-12-03 08:36:40|41852.3|41832.3|41855|41835|41855|41835|41850|41830|1
1733215010000|2024-12-03 08:36:50|41852.6|41832.6|41837.5|41817.5|41852.6|41832.6|41837.5|41817.5|18
1733215020000|2024-12-03 08:37:00|41840|41820|41839.8|41819.8|41842.5|41822.5|41839.8|41819.8|28
1733215030000|2024-12-03 08:37:10|41840|41820|41837.5|41817.5|41840|41820|41837.5|41817.5|0
1733215040000|2024-12-03 08:37:20|41837.3|41817.3|41834.6|41814.6|41837.3|41817.3|41834.6|41814.6|94
1733215050000|2024-12-03 08:37:30|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|0
1733215060000|2024-12-03 08:37:40|41829.8|41809.8|41829.6|41809.6|41829.8|41809.8|41829.6|41809.6|4
1733215070000|2024-12-03 08:37:50|41827.1|41807.1|41824.6|41804.6|41827.1|41807.1|41819.6|41799.6|5
1733215080000|2024-12-03 08:38:00|41827.1|41807.1|41834.6|41814.6|41834.6|41814.6|41827.1|41807.1|7
1733215090000|2024-12-03 08:38:10|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|8
1733215100000|2024-12-03 08:38:20|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|4
1733215110000|2024-12-03 08:38:30|41832.3|41812.3|41836.9|41816.9|41836.9|41816.9|41832.1|41812.1|7
1733215120000|2024-12-03 08:38:40|41834.8|41814.8|41837.1|41817.1|41839.6|41819.6|41834.6|41814.6|2
1733215130000|2024-12-03 08:38:50|41839.4|41819.4|41837.1|41817.1|41839.6|41819.6|41834.8|41814.8|1
1733215140000|2024-12-03 08:39:00|41839.6|41819.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|0
1733215150000|2024-12-03 08:39:10|41837.1|41817.1|41842.1|41822.1|41844.4|41824.4|41834.8|41814.8|20
1733215160000|2024-12-03 08:39:20|41839.8|41819.8|41839.6|41819.6|41839.8|41819.8|41837.1|41817.1|18
1733215170000|2024-12-03 08:39:30|41837.3|41817.3|41827.3|41807.3|41839.6|41819.6|41827.3|41807.3|29
1733215180000|2024-12-03 08:39:40|41829.6|41809.6|41827.1|41807.1|41829.8|41809.8|41827.1|41807.1|3
1733215190000|2024-12-03 08:39:50|41829.4|41809.4|41832.1|41812.1|41832.1|41812.1|41829.4|41809.4|5
1733215200000|2024-12-03 08:40:00|||||||||2
1733215210000|2024-12-03 08:40:10|41836.9|41816.9|41842.1|41822.1|41842.1|41822.1|41836.9|41816.9|9
1733215220000|2024-12-03 08:40:20|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|3
1733215240000|2024-12-03 08:40:40|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|4
1733215250000|2024-12-03 08:40:50|41849.4|41829.4|41849.6|41829.6|41849.6|41829.6|41849.4|41829.4|4
1733215260000|2024-12-03 08:41:00|41847.3|41827.3|41847.1|41827.1|41847.3|41827.3|41847.1|41827.1|3
1733215270000|2024-12-03 08:41:10|41849.4|41829.4|41847.3|41827.3|41849.4|41829.4|41844.6|41824.6|4
1733215280000|2024-12-03 08:41:20|41847.1|41827.1|41844.6|41824.6|41849.6|41829.6|41844.6|41824.6|1
1733215290000|2024-12-03 08:41:30|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|0
1733215300000|2024-12-03 08:41:40|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41847.1|41827.1|0
1733215310000|2024-12-03 08:41:50|41851.9|41831.9|41849.6|41829.6|41852.1|41832.1|41849.6|41829.6|1
1733215320000|2024-12-03 08:42:00|41852.1|41832.1|41847.1|41827.1|41852.1|41832.1|41847.1|41827.1|12
1733215330000|2024-12-03 08:42:10|41844.8|41824.8|41847.1|41827.1|41847.1|41827.1|41842.1|41822.1|14
1733215360000|2024-12-03 08:42:40|41844.6|41824.6|41842.1|41822.1|41847.1|41827.1|41842.1|41822.1|1
1733215370000|2024-12-03 08:42:50|41837.3|41817.3|41837.1|41817.1|41837.3|41817.3|41837.1|41817.1|0
1733215380000|2024-12-03 08:43:00|||||||||2
1733215390000|2024-12-03 08:43:10|41834.6|41814.6|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|1
1733215400000|2024-12-03 08:43:20|41836.9|41816.9|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|0
1733215410000|2024-12-03 08:43:30|41834.8|41814.8|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|1
1733215420000|2024-12-03 08:43:40|41834.8|41814.8|41837.1|41817.1|41837.1|41817.1|41832.1|41812.1|8
1733215430000|2024-12-03 08:43:50|41839.6|41819.6|41842.1|41822.1|41844.6|41824.6|41839.6|41819.6|2
1733215440000|2024-12-03 08:44:00|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|1
1733215450000|2024-12-03 08:44:10|41847|41827|41844.6|41824.6|41847.1|41827.1|41844.6|41824.6|0
1733215460000|2024-12-03 08:44:20|41842.3|41822.3|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|4
1733215470000|2024-12-03 08:44:30|41839.8|41819.8|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|4
1733215480000|2024-12-03 08:44:40|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|1
1733215490000|2024-12-03 08:44:50|41834.6|41814.6|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|5
1733215500000|2024-12-03 08:45:00|41839.5|41819.5|41842.1|41822.1|41844.6|41824.6|41839.5|41819.5|3
1733215510000|2024-12-03 08:45:10|||||||||4
1733215520000|2024-12-03 08:45:20|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|0
1733215530000|2024-12-03 08:45:30|41837.3|41817.3|41837.3|41817.3|41839.6|41819.6|41837.3|41817.3|0
1733215540000|2024-12-03 08:45:40|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|5
1733215560000|2024-12-03 08:46:00|41837.1|41817.1|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|0
1733215570000|2024-12-03 08:46:10|41839.6|41819.6|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|4
1733215580000|2024-12-03 08:46:20|41842|41822|41837.1|41817.1|41842|41822|41837.1|41817.1|1
1733215590000|2024-12-03 08:46:30|41834.6|41814.6|41834.6|41814.6|41839.6|41819.6|41834.6|41814.6|0
1733215600000|2024-12-03 08:46:40|41832.3|41812.3|41827.3|41807.3|41832.3|41812.3|41827.3|41807.3|2
1733215610000|2024-12-03 08:46:50|41829.6|41809.6|41827|41807|41829.6|41809.6|41827|41807|1
1733215620000|2024-12-03 08:47:00|41826.8|41806.8|41829.6|41809.6|41829.6|41809.6|41824.5|41804.5|31
1733215630000|2024-12-03 08:47:10|41832|41812|41834.6|41814.6|41834.6|41814.6|41829.6|41809.6|2
1733215640000|2024-12-03 08:47:20|41832.1|41812.1|41827.1|41807.1|41832.1|41812.1|41827.1|41807.1|3
1733215650000|2024-12-03 08:47:30|41829.5|41809.5|41829.6|41809.6|41829.6|41809.6|41827.3|41807.3|3
1733215660000|2024-12-03 08:47:40|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|0
1733215670000|2024-12-03 08:47:50|41824.8|41804.8|41827.1|41807.1|41827.1|41807.1|41824.6|41804.6|2
1733215680000|2024-12-03 08:48:00|41824.8|41804.8|41827.1|41807.1|41827.1|41807.1|41822.1|41802.1|5
1733215690000|2024-12-03 08:48:10|41829.5|41809.5|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|6
1733215700000|2024-12-03 08:48:20|41832.1|41812.1|41832|41812|41832.1|41812.1|41829.6|41809.6|2
1733215710000|2024-12-03 08:48:30|41832.1|41812.1|41839.5|41819.5|41839.5|41819.5|41829.6|41809.6|4
1733215720000|2024-12-03 08:48:40|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|2
1733215740000|2024-12-03 08:49:00|41842.3|41822.3|41844.6|41824.6|41844.6|41824.6|41842.3|41822.3|1
1733215750000|2024-12-03 08:49:10|41847|41827|41847.1|41827.1|41847.1|41827.1|41847|41827|6
1733215760000|2024-12-03 08:49:20|41849.5|41829.5|41849.6|41829.6|41849.6|41829.6|41849.5|41829.5|0
1733215770000|2024-12-03 08:49:30|||||||||1
1733215780000|2024-12-03 08:49:40|41847.1|41827.1|41852.1|41832.1|41852.1|41832.1|41847.1|41827.1|4
1733215790000|2024-12-03 08:49:50|41849.6|41829.6|41854.6|41834.6|41854.6|41834.6|41849.6|41829.6|7
1733215800000|2024-12-03 08:50:00|41857.3|41837.3|41862.1|41842.1|41862.3|41842.3|41857.3|41837.3|24
1733215810000|2024-12-03 08:50:10|||||||||2
1733215820000|2024-12-03 08:50:20|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|7
1733215830000|2024-12-03 08:50:30|41864.6|41844.6|41864.6|41844.6|41864.6|41844.6|41862.3|41842.3|2
1733215840000|2024-12-03 08:50:40|41867|41847|41864.6|41844.6|41867.1|41847.1|41862.1|41842.1|16
1733215850000|2024-12-03 08:50:50|41869.5|41849.5|41864.8|41844.8|41869.5|41849.5|41864.6|41844.6|16
1733215860000|2024-12-03 08:51:00|41864.6|41844.6|41862.1|41842.1|41864.6|41844.6|41862.1|41842.1|2
1733215870000|2024-12-03 08:51:10|41864.6|41844.6|41857.1|41837.1|41866.8|41846.8|41857.1|41837.1|20
1733215880000|2024-12-03 08:51:20|41854.8|41834.8|41852.1|41832.1|41857.1|41837.1|41852.1|41832.1|1
1733215890000|2024-12-03 08:51:30|41849.8|41829.8|41852.3|41832.3|41854.6|41834.6|41849.8|41829.8|9
1733215900000|2024-12-03 08:51:40|41854.5|41834.5|41847.1|41827.1|41854.6|41834.6|41847.1|41827.1|10
1733215910000|2024-12-03 08:51:50|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|5
1733215920000|2024-12-03 08:52:00|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1733215930000|2024-12-03 08:52:10|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|7
1733215940000|2024-12-03 08:52:20|41839.8|41819.8|41837.1|41817.1|41839.8|41819.8|41837.1|41817.1|3
1733215950000|2024-12-03 08:52:30|41834.6|41814.6|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|1
1733215960000|2024-12-03 08:52:40|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|1
1733215970000|2024-12-03 08:52:50|41834.5|41814.5|41832.1|41812.1|41834.5|41814.5|41832.1|41812.1|0
1733215980000|2024-12-03 08:53:00|||||||||2
1733215990000|2024-12-03 08:53:10|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|10
1733216000000|2024-12-03 08:53:20|41829.6|41809.6|41829.6|41809.6|41834.6|41814.6|41829.6|41809.6|2
1733216010000|2024-12-03 08:53:30|41832|41812|41829.6|41809.6|41832|41812|41827.1|41807.1|1
1733216020000|2024-12-03 08:53:40|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|0
1733216030000|2024-12-03 08:53:50|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|2
1733216040000|2024-12-03 08:54:00|41832.3|41812.3|41832.1|41812.1|41832.3|41812.3|41832.1|41812.1|0
1733216050000|2024-12-03 08:54:10|41829.6|41809.6|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|4
1733216060000|2024-12-03 08:54:20|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|0
1733216070000|2024-12-03 08:54:30|41829.6|41809.6|41834.6|41814.6|41834.6|41814.6|41829.6|41809.6|0
1733216080000|2024-12-03 08:54:40|41832.1|41812.1|41834.7|41814.7|41834.7|41814.7|41832.1|41812.1|0
1733216090000|2024-12-03 08:54:50|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41834.7|41814.7|2
1733216100000|2024-12-03 08:55:00|41837.3|41817.3|41842.2|41822.2|41842.2|41822.2|41837.2|41817.2|0
1733216110000|2024-12-03 08:55:10|41839.7|41819.7|41834.8|41814.8|41839.7|41819.7|41832.5|41812.5|3
1733216120000|2024-12-03 08:55:20|41837.3|41817.3|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|2
1733216130000|2024-12-03 08:55:30|41839.5|41819.5|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|0
1733216140000|2024-12-03 08:55:40|41842.2|41822.2|41844.7|41824.7|41849.7|41829.7|41842.2|41822.2|11
1733216150000|2024-12-03 08:55:50|41842.2|41822.2|41852.2|41832.2|41852.2|41832.2|41842.2|41822.2|7
1733216160000|2024-12-03 08:56:00|41854.5|41834.5|41852.2|41832.2|41854.7|41834.7|41849.7|41829.7|2
1733216170000|2024-12-03 08:56:10|41854.5|41834.5|41849.7|41829.7|41854.7|41834.7|41847.2|41827.2|4
1733216180000|2024-12-03 08:56:20|41852|41832|41844.7|41824.7|41852.2|41832.2|41844.7|41824.7|3
1733216190000|2024-12-03 08:56:30|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1733216200000|2024-12-03 08:56:40|41839.7|41819.7|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|0
1733216210000|2024-12-03 08:56:50|41834.7|41814.7|41832.3|41812.3|41834.7|41814.7|41832.3|41812.3|0
1733216220000|2024-12-03 08:57:00|41834.7|41814.7|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|1
1733216230000|2024-12-03 08:57:10|41839.5|41819.5|41839.7|41819.7|41842.2|41822.2|41839.5|41819.5|4
1733216240000|2024-12-03 08:57:20|41837.2|41817.2|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|4
1733216250000|2024-12-03 08:57:30|41834.8|41814.8|41832.2|41812.2|41834.8|41814.8|41832.2|41812.2|1
1733216260000|2024-12-03 08:57:40|41829.7|41809.7|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|2
1733216270000|2024-12-03 08:57:50|41827.2|41807.2|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1733216280000|2024-12-03 08:58:00|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|2
1733216300000|2024-12-03 08:58:20|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|0
1733216320000|2024-12-03 08:58:40|41832.3|41812.3|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|1
1733216330000|2024-12-03 08:58:50|41832.2|41812.2|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|1
1733216350000|2024-12-03 08:59:10|||||||||1
1733216370000|2024-12-03 08:59:30|41832.3|41812.3|41829.8|41809.8|41832.3|41812.3|41829.8|41809.8|1
1733216380000|2024-12-03 08:59:40|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|0
1733216390000|2024-12-03 08:59:50|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|5
1733216400000|2024-12-03 09:00:00|41834.8|41814.8|41829.7|41809.7|41834.8|41814.8|41812.2|41792.2|25
1733216410000|2024-12-03 09:00:10|41832|41812|41844.7|41824.7|41849.5|41829.5|41832|41812|21
1733216420000|2024-12-03 09:00:20|41842.2|41822.2|41857.2|41837.2|41857.2|41837.2|41839.8|41819.8|15
1733216430000|2024-12-03 09:00:30|41859.7|41839.7|41864.7|41844.7|41864.7|41844.7|41859.7|41839.7|8
1733216440000|2024-12-03 09:00:40|41867.2|41847.2|41899.3|41879.3|41902.2|41882.2|41867.2|41847.2|43
1733216450000|2024-12-03 09:00:50|41901.6|41881.6|41909.3|41889.3|41914.3|41894.3|41901.6|41881.6|29
1733216460000|2024-12-03 09:01:00|41907|41887|41891.8|41871.8|41911.6|41891.6|41889.5|41869.5|22
1733216470000|2024-12-03 09:01:10|41889.5|41869.5|41891.8|41871.8|41891.8|41871.8|41887|41867|2
1733216480000|2024-12-03 09:01:20|41894.1|41874.1|41894.5|41874.5|41896.8|41876.8|41891.8|41871.8|28
1733216490000|2024-12-03 09:01:30|41896.8|41876.8|41892|41872|41896.8|41876.8|41892|41872|23
1733216500000|2024-12-03 09:01:40|41892.2|41872.2|41889.5|41869.5|41894.5|41874.5|41889.5|41869.5|3
1733216510000|2024-12-03 09:01:50|41887|41867|41891.8|41871.8|41896.8|41876.8|41887|41867|44
1733216520000|2024-12-03 09:02:00|41894.3|41874.3|41901.8|41881.8|41901.8|41881.8|41894.3|41874.3|6
1733216530000|2024-12-03 09:02:10|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|7
1733216540000|2024-12-03 09:02:20|41906.8|41886.8|41914.5|41894.5|41916.8|41896.8|41906.8|41886.8|41
1733216550000|2024-12-03 09:02:30|41914.3|41894.3|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|13
1733216560000|2024-12-03 09:02:40|41914.3|41894.3|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|2
1733216570000|2024-12-03 09:02:50|41907.2|41887.2|41906.8|41886.8|41907.2|41887.2|41904.3|41884.3|19
1733216580000|2024-12-03 09:03:00|41909.1|41889.1|41906.8|41886.8|41909.3|41889.3|41906.8|41886.8|3
1733216590000|2024-12-03 09:03:10|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|41902|41882|12
1733216600000|2024-12-03 09:03:20|41902|41882|41904.5|41884.5|41904.5|41884.5|41902|41882|2
1733216610000|2024-12-03 09:03:30|41902|41882|41892|41872|41902|41882|41892|41872|19
1733216620000|2024-12-03 09:03:40|41889.5|41869.5|41884.5|41864.5|41889.5|41869.5|41884.5|41864.5|0
1733216640000|2024-12-03 09:04:00|41882.2|41862.2|41877|41857|41882.2|41862.2|41874.5|41854.5|17
1733216650000|2024-12-03 09:04:10|41879.3|41859.3|41887|41867|41887|41867|41879.3|41859.3|7
1733216660000|2024-12-03 09:04:20|41889.5|41869.5|41887|41867|41889.5|41869.5|41887|41867|9
1733216670000|2024-12-03 09:04:30|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|8
1733216680000|2024-12-03 09:04:40|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|11
1733216690000|2024-12-03 09:04:50|41887|41867|41889.5|41869.5|41891.6|41871.6|41882.3|41862.3|8
1733216700000|2024-12-03 09:05:00|41892|41872|41889.5|41869.5|41894.5|41874.5|41889.5|41869.5|6
1733216710000|2024-12-03 09:05:10|41887|41867|41887|41867|41887|41867|41882|41862|10
1733216720000|2024-12-03 09:05:20|41882.3|41862.3|41882|41862|41882.3|41862.3|41882|41862|28
1733216730000|2024-12-03 09:05:30|41879.5|41859.5|41882|41862|41882|41862|41879.5|41859.5|5
1733216740000|2024-12-03 09:05:40|41879.3|41859.3|41879.5|41859.5|41879.5|41859.5|41879.3|41859.3|16
1733216750000|2024-12-03 09:05:50|41879.7|41859.7|41874.7|41854.7|41882|41862|41874.7|41854.7|44
1733216760000|2024-12-03 09:06:00|41877|41857|41877|41857|41877|41857|41874.5|41854.5|4
1733216780000|2024-12-03 09:06:20|||||||||8
1733216790000|2024-12-03 09:06:30|41881.6|41861.6|41889.3|41869.3|41889.3|41869.3|41881.6|41861.6|69
1733216800000|2024-12-03 09:06:40|41889.5|41869.5|41894.5|41874.5|41894.5|41874.5|41889.5|41869.5|5
1733216820000|2024-12-03 09:07:00|41897|41877|41907|41887|41907|41887|41897|41877|33
1733216830000|2024-12-03 09:07:10|41909.3|41889.3|41912|41892|41912|41892|41907|41887|6
1733216850000|2024-12-03 09:07:30|41912.4|41892.4|41937|41917|41937|41917|41912.4|41892.4|46
1733216860000|2024-12-03 09:07:40|41932|41912|41932|41912|41934.3|41914.3|41932|41912|2
1733216870000|2024-12-03 09:07:50|41936.8|41916.8|41937|41917|41937|41917|41934.5|41914.5|40
1733216880000|2024-12-03 09:08:00|41934.7|41914.7|41937|41917|41937|41917|41934.7|41914.7|23
1733216890000|2024-12-03 09:08:10|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|10
1733216900000|2024-12-03 09:08:20|41941.8|41921.8|41944.3|41924.3|41944.3|41924.3|41939.5|41919.5|42
1733216910000|2024-12-03 09:08:30|41946.8|41926.8|41947|41927|41947|41927|41946.8|41926.8|8
1733216920000|2024-12-03 09:08:40|41949.3|41929.3|41957|41937|41957|41937|41949.3|41929.3|22
1733216930000|2024-12-03 09:08:50|41956.8|41936.8|41957.2|41937.2|41959.7|41939.7|41956.8|41936.8|20
1733216940000|2024-12-03 09:09:00|41954.5|41934.5|41947.2|41927.2|41954.5|41934.5|41947.2|41927.2|21
1733216950000|2024-12-03 09:09:10|41947|41927|41947|41927|41947|41927|41947|41927|13
1733216960000|2024-12-03 09:09:20|41947.2|41927.2|41947.2|41927.2|41952|41932|41947.2|41927.2|20
1733216970000|2024-12-03 09:09:30|41949.5|41929.5|41952|41932|41952|41932|41947|41927|4
1733216980000|2024-12-03 09:09:40|41949.7|41929.7|41949.5|41929.5|41949.7|41929.7|41947|41927|20
1733216990000|2024-12-03 09:09:50|41947|41927|41949.5|41929.5|41949.5|41929.5|41947|41927|5
1733217000000|2024-12-03 09:10:00|41947|41927|41947|41927|41947|41927|41947|41927|4
1733217010000|2024-12-03 09:10:10|||||||||7
1733217020000|2024-12-03 09:10:20|||||||||28
1733217030000|2024-12-03 09:10:30|41949.5|41929.5|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|0
1733217040000|2024-12-03 09:10:40|41956.7|41936.7|41957|41937|41957|41937|41956.7|41936.7|25
1733217050000|2024-12-03 09:10:50|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|8
1733217060000|2024-12-03 09:11:00|41954.7|41934.7|41957|41937|41957|41937|41952.2|41932.2|13
1733217070000|2024-12-03 09:11:10|41964.3|41944.3|41972|41952|41972|41952|41964.3|41944.3|27
1733217080000|2024-12-03 09:11:20|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|22
1733217090000|2024-12-03 09:11:30|41967.2|41947.2|41957|41937|41967.2|41947.2|41957|41937|13
1733217100000|2024-12-03 09:11:40|41959.3|41939.3|41957|41937|41961.8|41941.8|41957|41937|12
1733217110000|2024-12-03 09:11:50|41956.8|41936.8|41967|41947|41967|41947|41956.8|41936.8|13
1733217120000|2024-12-03 09:12:00|41969.5|41949.5|41967.4|41947.4|41972|41952|41967.4|41947.4|7
1733217130000|2024-12-03 09:12:10|41969.7|41949.7|41964.7|41944.7|41969.7|41949.7|41964.7|41944.7|6
1733217140000|2024-12-03 09:12:20|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|2
1733217150000|2024-12-03 09:12:30|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|5
1733217160000|2024-12-03 09:12:40|41957.2|41937.2|41952|41932|41957.2|41937.2|41952|41932|7
1733217170000|2024-12-03 09:12:50|41949.7|41929.7|41942|41922|41949.7|41929.7|41942|41922|8
1733217180000|2024-12-03 09:13:00|41937|41917|41922|41902|41937|41917|41922|41902|15
1733217190000|2024-12-03 09:13:10|41917|41897|41917|41897|41917|41897|41914.5|41894.5|3
1733217200000|2024-12-03 09:13:20|41914.5|41894.5|41914.3|41894.3|41914.5|41894.5|41912|41892|3
1733217210000|2024-12-03 09:13:30|41914.5|41894.5|41909.5|41889.5|41914.5|41894.5|41904.5|41884.5|9
1733217220000|2024-12-03 09:13:40|41912|41892|41914.5|41894.5|41914.5|41894.5|41912|41892|0
1733217230000|2024-12-03 09:13:50|41917|41897|41917|41897|41917|41897|41914.5|41894.5|2
1733217240000|2024-12-03 09:14:00|41919.3|41899.3|41919.3|41899.3|41922|41902|41919.3|41899.3|2
1733217250000|2024-12-03 09:14:10|41917|41897|41917|41897|41917|41897|41917|41897|1
1733217260000|2024-12-03 09:14:20|41914.5|41894.5|41917|41897|41919.5|41899.5|41914.5|41894.5|1
1733217270000|2024-12-03 09:14:30|41914.7|41894.7|41914.5|41894.5|41917|41897|41914.5|41894.5|0
1733217280000|2024-12-03 09:14:40|41912|41892|41912|41892|41912|41892|41912|41892|1
1733217290000|2024-12-03 09:14:50|41909.5|41889.5|41904.5|41884.5|41909.5|41889.5|41904.5|41884.5|4
1733217300000|2024-12-03 09:15:00|41906.8|41886.8|41904.5|41884.5|41909.5|41889.5|41904.5|41884.5|3
1733217310000|2024-12-03 09:15:10|41907|41887|41904.5|41884.5|41907|41887|41902.2|41882.2|2
1733217320000|2024-12-03 09:15:20|41906.8|41886.8|41907|41887|41907|41887|41906.8|41886.8|0
1733217330000|2024-12-03 09:15:30|41904.7|41884.7|41904.5|41884.5|41904.7|41884.7|41902|41882|3
1733217340000|2024-12-03 09:15:40|41902.2|41882.2|41904.5|41884.5|41907|41887|41902|41882|5
1733217350000|2024-12-03 09:15:50|41902|41882|41902|41882|41902|41882|41902|41882|2
1733217360000|2024-12-03 09:16:00|41899.3|41879.3|41892|41872|41899.3|41879.3|41892|41872|8
1733217370000|2024-12-03 09:16:10|41891.8|41871.8|41886.8|41866.8|41891.8|41871.8|41886.8|41866.8|11
1733217380000|2024-12-03 09:16:20|41884.5|41864.5|41882|41862|41884.5|41864.5|41879.5|41859.5|9
1733217390000|2024-12-03 09:16:30|41884.3|41864.3|41889.5|41869.5|41889.5|41869.5|41884.3|41864.3|3
1733217400000|2024-12-03 09:16:40|41894.2|41874.2|41894.5|41874.5|41896.8|41876.8|41894.2|41874.2|3
1733217410000|2024-12-03 09:16:50|41899.5|41879.5|41899.5|41879.5|41901.8|41881.8|41897|41877|4
1733217420000|2024-12-03 09:17:00|41902|41882|41904.5|41884.5|41904.5|41884.5|41902|41882|1
1733217430000|2024-12-03 09:17:10|41906.8|41886.8|41907|41887|41907|41887|41906.8|41886.8|1
1733217440000|2024-12-03 09:17:20|41909.3|41889.3|41912.2|41892.2|41914.5|41894.5|41909.3|41889.3|7
1733217450000|2024-12-03 09:17:30|41912|41892|41912.2|41892.2|41917|41897|41912|41892|11
1733217460000|2024-12-03 09:17:40|41914.5|41894.5|41912|41892|41914.5|41894.5|41912|41892|2
1733217480000|2024-12-03 09:18:00|41916.8|41896.8|41912|41892|41916.8|41896.8|41912|41892|5
1733217490000|2024-12-03 09:18:10|41914.3|41894.3|41924.2|41904.2|41924.2|41904.2|41914.3|41894.3|14
1733217500000|2024-12-03 09:18:20|41924.3|41904.3|41916.7|41896.7|41927|41907|41916.7|41896.7|18
1733217510000|2024-12-03 09:18:30|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|41914.3|41894.3|9
1733217520000|2024-12-03 09:18:40|41919|41899|41924.2|41904.2|41924.2|41904.2|41919|41899|3
1733217530000|2024-12-03 09:18:50|41924.3|41904.3|41921.8|41901.8|41924.3|41904.3|41921.8|41901.8|3
1733217540000|2024-12-03 09:19:00|41919.3|41899.3|41914.3|41894.3|41919.3|41899.3|41914.3|41894.3|6
1733217550000|2024-12-03 09:19:10|41916.8|41896.8|41911.8|41891.8|41916.8|41896.8|41911.8|41891.8|2
1733217560000|2024-12-03 09:19:20|41914.3|41894.3|41919.3|41899.3|41919.3|41899.3|41912|41892|5
1733217570000|2024-12-03 09:19:30|41921.8|41901.8|41924.2|41904.2|41924.2|41904.2|41916.8|41896.8|2
1733217580000|2024-12-03 09:19:40|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|2
1733217590000|2024-12-03 09:19:50|41926.7|41906.7|41924.3|41904.3|41926.8|41906.8|41924.3|41904.3|3
1733217600000|2024-12-03 09:20:00|41926.8|41906.8|41921.8|41901.8|41926.8|41906.8|41921.8|41901.8|2
1733217610000|2024-12-03 09:20:10|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|41924.3|41904.3|3
1733217620000|2024-12-03 09:20:20|41924.2|41904.2|41921.9|41901.9|41924.4|41904.4|41921.8|41901.8|1
1733217630000|2024-12-03 09:20:30|41919.4|41899.4|41916.9|41896.9|41919.4|41899.4|41916.9|41896.9|7
1733217640000|2024-12-03 09:20:40|41914.4|41894.4|41911.9|41891.9|41916.9|41896.9|41911.9|41891.9|4
1733217650000|2024-12-03 09:20:50|41909.4|41889.4|41907|41887|41909.4|41889.4|41907|41887|1
1733217660000|2024-12-03 09:21:00|41904.7|41884.7|41902|41882|41904.7|41884.7|41902|41882|4
1733217670000|2024-12-03 09:21:10|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|2
1733217680000|2024-12-03 09:21:20|41901.9|41881.9|41904.4|41884.4|41904.4|41884.4|41901.9|41881.9|1
1733217690000|2024-12-03 09:21:30|41904.2|41884.2|41899.4|41879.4|41904.2|41884.2|41899.4|41879.4|2
1733217700000|2024-12-03 09:21:40|41896.9|41876.9|41889.4|41869.4|41896.9|41876.9|41889.4|41869.4|4
1733217710000|2024-12-03 09:21:50|41889.5|41869.5|41889.4|41869.4|41889.5|41869.5|41886.9|41866.9|10
1733217720000|2024-12-03 09:22:00|41887|41867|41886.9|41866.9|41889.4|41869.4|41884.4|41864.4|0
1733217730000|2024-12-03 09:22:10|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|2
1733217740000|2024-12-03 09:22:20|41886.9|41866.9|41884.4|41864.4|41886.9|41866.9|41884.4|41864.4|4
1733217760000|2024-12-03 09:22:40|||||||||6
1733217770000|2024-12-03 09:22:50|41886.9|41866.9|41891.7|41871.7|41891.7|41871.7|41886.9|41866.9|2
1733217780000|2024-12-03 09:23:00|41894.4|41874.4|41899.4|41879.4|41899.4|41879.4|41894.4|41874.4|4
1733217790000|2024-12-03 09:23:10|41901.7|41881.7|41896.9|41876.9|41901.9|41881.9|41896.9|41876.9|8
1733217800000|2024-12-03 09:23:20|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1733217810000|2024-12-03 09:23:30|41892|41872|41892|41872|41892|41872|41892|41872|0
1733217820000|2024-12-03 09:23:40|41889.5|41869.5|41889.4|41869.4|41891.9|41871.9|41889.4|41869.4|0
1733217830000|2024-12-03 09:23:50|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|1
1733217840000|2024-12-03 09:24:00|41889.4|41869.4|41886.9|41866.9|41891.9|41871.9|41886.9|41866.9|4
1733217850000|2024-12-03 09:24:10|41884.5|41864.5|41879.4|41859.4|41884.5|41864.5|41879.4|41859.4|13
1733217860000|2024-12-03 09:24:20|41879.2|41859.2|41876.9|41856.9|41879.2|41859.2|41876.9|41856.9|4
1733217870000|2024-12-03 09:24:30|41879.2|41859.2|41879.2|41859.2|41879.2|41859.2|41874.4|41854.4|3
1733217880000|2024-12-03 09:24:40|41876.9|41856.9|41884.4|41864.4|41884.4|41864.4|41876.9|41856.9|6
1733217890000|2024-12-03 09:24:50|41886.7|41866.7|41889.4|41869.4|41889.4|41869.4|41886.7|41866.7|3
1733217900000|2024-12-03 09:25:00|41889.5|41869.5|41894.4|41874.4|41894.4|41874.4|41889.5|41869.5|2
1733217910000|2024-12-03 09:25:10|41896.9|41876.9|41901.9|41881.9|41904.4|41884.4|41896.9|41876.9|12
1733217920000|2024-12-03 09:25:20|41904.4|41884.4|41899.5|41879.5|41904.4|41884.4|41899.5|41879.5|7
1733217930000|2024-12-03 09:25:30|41901.9|41881.9|41889.4|41869.4|41901.9|41881.9|41889.4|41869.4|11
1733217950000|2024-12-03 09:25:50|41891.7|41871.7|41891.9|41871.9|41891.9|41871.9|41891.7|41871.7|0
1733217960000|2024-12-03 09:26:00|||||||||1
1733217970000|2024-12-03 09:26:10|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1733217980000|2024-12-03 09:26:20|41896.7|41876.7|41919.2|41899.2|41919.2|41899.2|41896.7|41876.7|3
1733217990000|2024-12-03 09:26:30|||||||||1
1733218000000|2024-12-03 09:26:40|41921.7|41901.7|41924.4|41904.4|41924.4|41904.4|41919.4|41899.4|1
1733218020000|2024-12-03 09:27:00|41926.7|41906.7|41921.9|41901.9|41926.7|41906.7|41921.9|41901.9|0
1733218030000|2024-12-03 09:27:10|41926.5|41906.5|41926.9|41906.9|41926.9|41906.9|41926.5|41906.5|24
1733218040000|2024-12-03 09:27:20|41931.7|41911.7|41936.9|41916.9|41936.9|41916.9|41931.7|41911.7|5
1733218050000|2024-12-03 09:27:30|41941.7|41921.7|41939.4|41919.4|41941.7|41921.7|41936.9|41916.9|6
1733218060000|2024-12-03 09:27:40|41941.9|41921.9|41931.9|41911.9|41941.9|41921.9|41931.9|41911.9|12
1733218070000|2024-12-03 09:27:50|41929.5|41909.5|41924.2|41904.2|41929.5|41909.5|41924.2|41904.2|3
1733218080000|2024-12-03 09:28:00|41931.3|41911.3|41931.3|41911.3|41931.3|41911.3|41929|41909|12
1733218090000|2024-12-03 09:28:10|41929|41909|41936.7|41916.7|41936.7|41916.7|41929|41909|5
1733218100000|2024-12-03 09:28:20|41939.4|41919.4|41929.4|41909.4|41939.4|41919.4|41927|41907|21
1733218110000|2024-12-03 09:28:30|41931.9|41911.9|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|1
1733218120000|2024-12-03 09:28:40|41929.5|41909.5|41941.9|41921.9|41941.9|41921.9|41929.5|41909.5|4
1733218130000|2024-12-03 09:28:50|41946.9|41926.9|41939.4|41919.4|41946.9|41926.9|41939.4|41919.4|6
1733218140000|2024-12-03 09:29:00|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41931.9|41911.9|6
1733218150000|2024-12-03 09:29:10|41936.9|41916.9|41939.2|41919.2|41939.2|41919.2|41936.9|41916.9|6
1733218160000|2024-12-03 09:29:20|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|6
1733218170000|2024-12-03 09:29:30|41937|41917|41936.9|41916.9|41939.4|41919.4|41936.9|41916.9|1
1733218180000|2024-12-03 09:29:40|41939.2|41919.2|41936.9|41916.9|41939.4|41919.4|41936.9|41916.9|3
1733218190000|2024-12-03 09:29:50|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|2
1733218200000|2024-12-03 09:30:00|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|0
1733218210000|2024-12-03 09:30:10|41929.4|41909.4|41926.9|41906.9|41929.4|41909.4|41924.4|41904.4|4
1733218220000|2024-12-03 09:30:20|41924.4|41904.4|41931.9|41911.9|41931.9|41911.9|41924.4|41904.4|2
1733218230000|2024-12-03 09:30:30|41929.4|41909.4|41941.9|41921.9|41944.4|41924.4|41929.4|41909.4|21
1733218240000|2024-12-03 09:30:40|41944.4|41924.4|41942|41922|41944.4|41924.4|41942|41922|13
1733218250000|2024-12-03 09:30:50|41939.5|41919.5|41939.4|41919.4|41942|41922|41936.9|41916.9|5
1733218260000|2024-12-03 09:31:00|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|2
1733218270000|2024-12-03 09:31:10|41939.2|41919.2|41936.9|41916.9|41941.7|41921.7|41936.9|41916.9|4
1733218280000|2024-12-03 09:31:20|||||||||2
1733218290000|2024-12-03 09:31:30|41936.7|41916.7|41931.7|41911.7|41936.7|41916.7|41931.7|41911.7|2
1733218300000|2024-12-03 09:31:40|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|3
1733218310000|2024-12-03 09:31:50|41936.9|41916.9|41939.4|41919.4|41939.4|41919.4|41936.9|41916.9|2
1733218320000|2024-12-03 09:32:00|41937.1|41917.1|41934.4|41914.4|41937.1|41917.1|41934.4|41914.4|8
1733218330000|2024-12-03 09:32:10|41934.2|41914.2|41931.9|41911.9|41934.2|41914.2|41931.9|41911.9|5
1733218340000|2024-12-03 09:32:20|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|7
1733218350000|2024-12-03 09:32:30|41936.7|41916.7|41936.9|41916.9|41936.9|41916.9|41936.7|41916.7|3
1733218360000|2024-12-03 09:32:40|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|3
1733218370000|2024-12-03 09:32:50|41941.7|41921.7|41939.4|41919.4|41941.7|41921.7|41936.9|41916.9|1
1733218380000|2024-12-03 09:33:00|41936.9|41916.9|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|6
1733218390000|2024-12-03 09:33:10|41932.1|41912.1|41934.4|41914.4|41934.4|41914.4|41931.9|41911.9|3
1733218400000|2024-12-03 09:33:20|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|41936.7|41916.7|3
1733218410000|2024-12-03 09:33:30|41937.1|41917.1|41934.4|41914.4|41937.1|41917.1|41934.4|41914.4|4
1733218430000|2024-12-03 09:33:50|41932.1|41912.1|41934.4|41914.4|41934.4|41914.4|41932.1|41912.1|2
1733218440000|2024-12-03 09:34:00|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|41931.9|41911.9|6
1733218450000|2024-12-03 09:34:10|41937.1|41917.1|41936.9|41916.9|41941.9|41921.9|41936.9|41916.9|11
1733218460000|2024-12-03 09:34:20|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|9
1733218470000|2024-12-03 09:34:30|41931.9|41911.9|41931.9|41911.9|41934.4|41914.4|41931.9|41911.9|4
1733218480000|2024-12-03 09:34:40|||||||||17
1733218490000|2024-12-03 09:34:50|||||||||16
1733218510000|2024-12-03 09:35:10|41932.2|41912.2|41939.4|41919.4|41939.4|41919.4|41932.2|41912.2|8
1733218520000|2024-12-03 09:35:20|41941.7|41921.7|41939.4|41919.4|41941.9|41921.9|41936.9|41916.9|9
1733218530000|2024-12-03 09:35:30|41939.6|41919.6|41939.4|41919.4|41939.6|41919.6|41939.4|41919.4|1
1733218540000|2024-12-03 09:35:40|41939.2|41919.2|41939.4|41919.4|41941.9|41921.9|41939.2|41919.2|2
1733218560000|2024-12-03 09:36:00|||||||||2
1733218590000|2024-12-03 09:36:30|41936.9|41916.9|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|6
1733218600000|2024-12-03 09:36:40|41927.2|41907.2|41921.9|41901.9|41927.2|41907.2|41921.9|41901.9|24
1733218610000|2024-12-03 09:36:50|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|41916.7|41896.7|6
1733218620000|2024-12-03 09:37:00|41916.9|41896.9|41914.4|41894.4|41916.9|41896.9|41914.4|41894.4|5
1733218630000|2024-12-03 09:37:10|41916.7|41896.7|41916.9|41896.9|41916.9|41896.9|41916.7|41896.7|0
1733218650000|2024-12-03 09:37:30|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|4
1733218660000|2024-12-03 09:37:40|||||||||1
1733218670000|2024-12-03 09:37:50|41921.7|41901.7|41921.9|41901.9|41921.9|41901.9|41921.7|41901.7|2
1733218680000|2024-12-03 09:38:00|41924.2|41904.2|41921.9|41901.9|41924.2|41904.2|41921.9|41901.9|1
1733218690000|2024-12-03 09:38:10|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41921.9|41901.9|1
1733218700000|2024-12-03 09:38:20|41921.9|41901.9|41924.4|41904.4|41924.4|41904.4|41921.9|41901.9|0
1733218710000|2024-12-03 09:38:30|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|3
1733218720000|2024-12-03 09:38:40|41929.2|41909.2|41924.4|41904.4|41929.4|41909.4|41924.4|41904.4|3
1733218730000|2024-12-03 09:38:50|41924.2|41904.2|41924.4|41904.4|41924.4|41904.4|41924.2|41904.2|0
1733218740000|2024-12-03 09:39:00|41921.9|41901.9|41926.9|41906.9|41926.9|41906.9|41921.9|41901.9|4
1733218750000|2024-12-03 09:39:10|41924.4|41904.4|41919.4|41899.4|41924.4|41904.4|41919.4|41899.4|7
1733218760000|2024-12-03 09:39:20|41916.9|41896.9|41906.9|41886.9|41916.9|41896.9|41904.6|41884.6|27
1733218770000|2024-12-03 09:39:30|41902.2|41882.2|41904.4|41884.4|41906.9|41886.9|41901.9|41881.9|14
1733218780000|2024-12-03 09:39:40|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|41906.9|41886.9|8
1733218790000|2024-12-03 09:39:50|||||||||1
1733218800000|2024-12-03 09:40:00|41904.6|41884.6|41906.9|41886.9|41906.9|41886.9|41904.6|41884.6|1
1733218810000|2024-12-03 09:40:10|41904.6|41884.6|41901.9|41881.9|41904.6|41884.6|41901.9|41881.9|4
1733218820000|2024-12-03 09:40:20|41897.2|41877.2|41891.9|41871.9|41897.2|41877.2|41891.9|41871.9|9
1733218830000|2024-12-03 09:40:30|41894.2|41874.2|41894.4|41874.4|41894.4|41874.4|41894.2|41874.2|6
1733218840000|2024-12-03 09:40:40|41891.9|41871.9|41894.4|41874.4|41894.4|41874.4|41891.9|41871.9|1
1733218850000|2024-12-03 09:40:50|41891.9|41871.9|41889.4|41869.4|41894.4|41874.4|41889.4|41869.4|1
1733218860000|2024-12-03 09:41:00|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|0
1733218870000|2024-12-03 09:41:10|||||||||1
1733218880000|2024-12-03 09:41:20|41894.2|41874.2|41891.9|41871.9|41894.2|41874.2|41891.9|41871.9|3
1733218890000|2024-12-03 09:41:30|41894.2|41874.2|41896.9|41876.9|41896.9|41876.9|41894.2|41874.2|2
1733218900000|2024-12-03 09:41:40|41897.1|41877.1|41899.4|41879.4|41899.4|41879.4|41897.1|41877.1|2
1733218910000|2024-12-03 09:41:50|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|41901.9|41881.9|0
1733218920000|2024-12-03 09:42:00|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|41904.4|41884.4|0
1733218930000|2024-12-03 09:42:10|||||||||1
1733218940000|2024-12-03 09:42:20|||||||||5
1733218950000|2024-12-03 09:42:30|41902.1|41882.1|41899.4|41879.4|41902.1|41882.1|41896.9|41876.9|2
1733218960000|2024-12-03 09:42:40|41894.8|41874.8|41894.4|41874.4|41894.8|41874.8|41894.4|41874.4|3
1733218970000|2024-12-03 09:42:50|41892.1|41872.1|41889.4|41869.4|41892.1|41872.1|41889.4|41869.4|0
1733218980000|2024-12-03 09:43:00|41891.7|41871.7|41891.9|41871.9|41891.9|41871.9|41891.7|41871.7|3
1733218990000|2024-12-03 09:43:10|41894.4|41874.4|41891.9|41871.9|41894.4|41874.4|41891.9|41871.9|1
1733219010000|2024-12-03 09:43:30|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|9
1733219020000|2024-12-03 09:43:40|41894.2|41874.2|41889.4|41869.4|41894.4|41874.4|41886.9|41866.9|5
1733219030000|2024-12-03 09:43:50|41891.7|41871.7|41894.4|41874.4|41894.4|41874.4|41891.7|41871.7|0
1733219040000|2024-12-03 09:44:00|41891.9|41871.9|41894.4|41874.4|41894.4|41874.4|41889.4|41869.4|1
1733219050000|2024-12-03 09:44:10|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|41896.7|41876.7|2
1733219060000|2024-12-03 09:44:20|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41894.4|41874.4|0
1733219070000|2024-12-03 09:44:30|41899.4|41879.4|41899.6|41879.6|41901.9|41881.9|41897.1|41877.1|0
1733219080000|2024-12-03 09:44:40|41899.4|41879.4|41889.6|41869.6|41899.4|41879.4|41889.6|41869.6|17
1733219110000|2024-12-03 09:45:10|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|41887.1|41867.1|0
1733219120000|2024-12-03 09:45:20|41886.9|41866.9|41879.4|41859.4|41886.9|41866.9|41879.4|41859.4|1
1733219130000|2024-12-03 09:45:30|41879|41859|41876.7|41856.7|41879|41859|41874.4|41854.4|3
1733219140000|2024-12-03 09:45:40|41876.9|41856.9|41879.4|41859.4|41879.4|41859.4|41872.3|41852.3|2
1733219150000|2024-12-03 09:45:50|41881.7|41861.7|41884.4|41864.4|41884.4|41864.4|41881.7|41861.7|15
1733219160000|2024-12-03 09:46:00|41879.4|41859.4|41876.9|41856.9|41881.7|41861.7|41876.9|41856.9|6
1733219170000|2024-12-03 09:46:10|41881.5|41861.5|41881.9|41861.9|41884.4|41864.4|41881.5|41861.5|12
1733219180000|2024-12-03 09:46:20|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|0
1733219190000|2024-12-03 09:46:30|41886.7|41866.7|41889.2|41869.2|41889.2|41869.2|41884.4|41864.4|0
1733219200000|2024-12-03 09:46:40|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|0
1733219220000|2024-12-03 09:47:00|41894.2|41874.2|41894.4|41874.4|41894.4|41874.4|41894.2|41874.2|1
1733219230000|2024-12-03 09:47:10|41896.9|41876.9|41899.4|41879.4|41899.4|41879.4|41896.9|41876.9|2
1733219240000|2024-12-03 09:47:20|41901.7|41881.7|41904.2|41884.2|41904.2|41884.2|41899.4|41879.4|2
1733219250000|2024-12-03 09:47:30|41901.9|41881.9|41904.4|41884.4|41904.6|41884.6|41901.9|41881.9|2
1733219260000|2024-12-03 09:47:40|41906.7|41886.7|41906.9|41886.9|41909.4|41889.4|41906.7|41886.7|0
1733219270000|2024-12-03 09:47:50|41904.4|41884.4|41906.9|41886.9|41906.9|41886.9|41904.4|41884.4|0
1733219280000|2024-12-03 09:48:00|41906.7|41886.7|41909.4|41889.4|41909.4|41889.4|41904.4|41884.4|1
1733219290000|2024-12-03 09:48:10|41906.9|41886.9|41904.4|41884.4|41909.4|41889.4|41904.4|41884.4|3
1733219320000|2024-12-03 09:48:40|41902.1|41882.1|41906.9|41886.9|41906.9|41886.9|41899.4|41879.4|5
1733219330000|2024-12-03 09:48:50|41904.6|41884.6|41904.4|41884.4|41906.9|41886.9|41904.4|41884.4|1
1733219340000|2024-12-03 09:49:00|||||||||1
1733219350000|2024-12-03 09:49:10|41902.1|41882.1|41901.9|41881.9|41904.4|41884.4|41901.9|41881.9|1
1733219360000|2024-12-03 09:49:20|||||||||1
1733219370000|2024-12-03 09:49:30|41896.9|41876.9|41894.4|41874.4|41896.9|41876.9|41894.4|41874.4|1
1733219380000|2024-12-03 09:49:40|41894.2|41874.2|41891.9|41871.9|41894.2|41874.2|41891.9|41871.9|2
1733219390000|2024-12-03 09:49:50|41889.4|41869.4|41891.9|41871.9|41891.9|41871.9|41889.4|41869.4|2
1733219400000|2024-12-03 09:50:00|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1733219410000|2024-12-03 09:50:10|41896.7|41876.7|41901.9|41881.9|41901.9|41881.9|41896.7|41876.7|3
1733219420000|2024-12-03 09:50:20|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|4
1733219430000|2024-12-03 09:50:30|41894.4|41874.4|41891.9|41871.9|41894.4|41874.4|41891.9|41871.9|26
1733219440000|2024-12-03 09:50:40|41894.2|41874.2|41894.8|41874.8|41894.8|41874.8|41894.2|41874.2|10
1733219460000|2024-12-03 09:51:00|41894.6|41874.6|41899.4|41879.4|41899.4|41879.4|41894.6|41874.6|2
1733219470000|2024-12-03 09:51:10|41896.9|41876.9|41899.4|41879.4|41901.7|41881.7|41896.9|41876.9|2
1733219480000|2024-12-03 09:51:20|41897.1|41877.1|41896.9|41876.9|41897.1|41877.1|41896.9|41876.9|2
1733219490000|2024-12-03 09:51:30|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1733219500000|2024-12-03 09:51:40|41891.9|41871.9|41884.6|41864.6|41891.9|41871.9|41884.6|41864.6|2
1733219510000|2024-12-03 09:51:50|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|0
1733219520000|2024-12-03 09:52:00|41887.1|41867.1|41891.9|41871.9|41891.9|41871.9|41887.1|41867.1|2
1733219530000|2024-12-03 09:52:10|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1733219540000|2024-12-03 09:52:20|41891.9|41871.9|41894.4|41874.4|41894.4|41874.4|41891.9|41871.9|6
1733219560000|2024-12-03 09:52:40|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41894.4|41874.4|1
1733219570000|2024-12-03 09:52:50|41899.4|41879.4|41899.2|41879.2|41899.4|41879.4|41894.4|41874.4|2
1733219580000|2024-12-03 09:53:00|41899.4|41879.4|41896.9|41876.9|41899.4|41879.4|41896.9|41876.9|0
1733219600000|2024-12-03 09:53:20|41897.1|41877.1|41904.4|41884.4|41904.4|41884.4|41897.1|41877.1|4
1733219610000|2024-12-03 09:53:30|41902.1|41882.1|41899.4|41879.4|41902.1|41882.1|41899.4|41879.4|2
1733219620000|2024-12-03 09:53:40|41901.9|41881.9|41899.4|41879.4|41901.9|41881.9|41899.4|41879.4|1
1733219630000|2024-12-03 09:53:50|41901.9|41881.9|41899.4|41879.4|41901.9|41881.9|41896.9|41876.9|1
1733219640000|2024-12-03 09:54:00|41901.9|41881.9|41896.9|41876.9|41901.9|41881.9|41896.9|41876.9|0
1733219650000|2024-12-03 09:54:10|41899.2|41879.2|41899.4|41879.4|41899.4|41879.4|41896.9|41876.9|0
1733219660000|2024-12-03 09:54:20|41899.2|41879.2|41896.9|41876.9|41899.2|41879.2|41896.9|41876.9|0
1733219670000|2024-12-03 09:54:30|41894.6|41874.6|41889.6|41869.6|41894.6|41874.6|41889.6|41869.6|4
1733219680000|2024-12-03 09:54:40|41889.4|41869.4|41889.4|41869.4|41891.9|41871.9|41889.4|41869.4|1
1733219690000|2024-12-03 09:54:50|||||||||1
1733219700000|2024-12-03 09:55:00|41889.2|41869.2|41891.9|41871.9|41891.9|41871.9|41886.9|41866.9|0
1733219710000|2024-12-03 09:55:10|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|0
1733219730000|2024-12-03 09:55:30|41896.7|41876.7|41896.9|41876.9|41896.9|41876.9|41894.4|41874.4|0
1733219740000|2024-12-03 09:55:40|41894.6|41874.6|41896.9|41876.9|41896.9|41876.9|41894.4|41874.4|1
1733219750000|2024-12-03 09:55:50|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|4
1733219760000|2024-12-03 09:56:00|41894.6|41874.6|41894.4|41874.4|41896.9|41876.9|41894.4|41874.4|1
1733219770000|2024-12-03 09:56:10|41896.7|41876.7|41896.9|41876.9|41896.9|41876.9|41894.4|41874.4|1
1733219780000|2024-12-03 09:56:20|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|4
1733219790000|2024-12-03 09:56:30|41892.1|41872.1|41891.9|41871.9|41892.1|41872.1|41891.9|41871.9|0
1733219800000|2024-12-03 09:56:40|41894.2|41874.2|41896.9|41876.9|41896.9|41876.9|41894.2|41874.2|0
1733219810000|2024-12-03 09:56:50|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41896.9|41876.9|0
1733219820000|2024-12-03 09:57:00|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|0
1733219830000|2024-12-03 09:57:10|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41891.9|41871.9|5
1733219840000|2024-12-03 09:57:20|41891.9|41871.9|41896.9|41876.9|41896.9|41876.9|41891.9|41871.9|1
1733219860000|2024-12-03 09:57:40|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|41899.4|41879.4|0
1733219870000|2024-12-03 09:57:50|41897.1|41877.1|41896.9|41876.9|41899.4|41879.4|41896.9|41876.9|0
1733219880000|2024-12-03 09:58:00|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|41894.4|41874.4|1
1733219900000|2024-12-03 09:58:20|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|4
1733219920000|2024-12-03 09:58:40|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|3
1733219930000|2024-12-03 09:58:50|41884.6|41864.6|41881.9|41861.9|41884.6|41864.6|41881.9|41861.9|2
1733219940000|2024-12-03 09:59:00|||||||||3
1733219950000|2024-12-03 09:59:10|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41879.4|41859.4|1
1733219960000|2024-12-03 09:59:20|41879.4|41859.4|41881.9|41861.9|41884.4|41864.4|41879.4|41859.4|0
1733219990000|2024-12-03 09:59:50|41884.4|41864.4|41881.9|41861.9|41884.4|41864.4|41881.9|41861.9|1
1733220000000|2024-12-03 10:00:00|41884.4|41864.4|41886.9|41866.9|41886.9|41866.9|41884.3|41864.3|5
1733220010000|2024-12-03 10:00:10|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|3
1733220020000|2024-12-03 10:00:20|41886.8|41866.8|41886.9|41866.9|41886.9|41866.9|41886.8|41866.8|0
1733220030000|2024-12-03 10:00:30|41884.6|41864.6|41879.4|41859.4|41884.6|41864.6|41879.4|41859.4|9
1733220040000|2024-12-03 10:00:40|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41874.4|41854.4|4
1733220050000|2024-12-03 10:00:50|41874.4|41854.4|41871.9|41851.9|41874.4|41854.4|41871.9|41851.9|1
1733220060000|2024-12-03 10:01:00|41869.6|41849.6|41864.4|41844.4|41869.6|41849.6|41861.9|41841.9|13
1733220070000|2024-12-03 10:01:10|41866.9|41846.9|41869.4|41849.4|41869.4|41849.4|41866.9|41846.9|1
1733220080000|2024-12-03 10:01:20|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|0
1733220100000|2024-12-03 10:01:40|41874.3|41854.3|41876.9|41856.9|41876.9|41856.9|41874.3|41854.3|2
1733220110000|2024-12-03 10:01:50|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|8
1733220120000|2024-12-03 10:02:00|41872.1|41852.1|41871.9|41851.9|41872.1|41852.1|41871.9|41851.9|7
1733220160000|2024-12-03 10:02:40|41874.3|41854.3|41874.4|41854.4|41876.9|41856.9|41871.9|41851.9|28
1733220170000|2024-12-03 10:02:50|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|23
1733220180000|2024-12-03 10:03:00|41879.3|41859.3|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|13
1733220200000|2024-12-03 10:03:20|41874.4|41854.4|41861.9|41841.9|41874.4|41854.4|41861.9|41841.9|2
1733220210000|2024-12-03 10:03:30|41859.6|41839.6|41859.4|41839.4|41859.6|41839.6|41859.4|41839.4|2
1733220220000|2024-12-03 10:03:40|41857.1|41837.1|41856.9|41836.9|41857.1|41837.1|41854.4|41834.4|5
1733220230000|2024-12-03 10:03:50|41859.4|41839.4|41861.9|41841.9|41861.9|41841.9|41859.4|41839.4|0
1733220240000|2024-12-03 10:04:00|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|1
1733220250000|2024-12-03 10:04:10|41866.9|41846.9|41864.4|41844.4|41866.9|41846.9|41864.4|41844.4|0
1733220260000|2024-12-03 10:04:20|41866.9|41846.9|41874.3|41854.3|41874.3|41854.3|41866.9|41846.9|9
1733220270000|2024-12-03 10:04:30|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|1
1733220280000|2024-12-03 10:04:40|41869.4|41849.4|41869.4|41849.4|41869.6|41849.6|41869.4|41849.4|2
1733220290000|2024-12-03 10:04:50|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|4
1733220300000|2024-12-03 10:05:00|41874.4|41854.4|41869.4|41849.4|41874.4|41854.4|41869.4|41849.4|2
1733220310000|2024-12-03 10:05:10|41867.1|41847.1|41866.9|41846.9|41867.1|41847.1|41866.9|41846.9|0
1733220320000|2024-12-03 10:05:20|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|41864.4|41844.4|3
1733220330000|2024-12-03 10:05:30|41866.9|41846.9|41864.4|41844.4|41866.9|41846.9|41864.4|41844.4|1
1733220350000|2024-12-03 10:05:50|||||||||3
1733220360000|2024-12-03 10:06:00|41866.9|41846.9|41864.4|41844.4|41869.4|41849.4|41864.4|41844.4|3
1733220370000|2024-12-03 10:06:10|41866.9|41846.9|41871.9|41851.9|41871.9|41851.9|41866.9|41846.9|5
1733220380000|2024-12-03 10:06:20|41874.3|41854.3|41874.4|41854.4|41876.9|41856.9|41871.9|41851.9|2
1733220390000|2024-12-03 10:06:30|41876.8|41856.8|41879.4|41859.4|41879.4|41859.4|41876.8|41856.8|0
1733220400000|2024-12-03 10:06:40|41876.9|41856.9|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|2
1733220410000|2024-12-03 10:06:50|41881.8|41861.8|41884.4|41864.4|41884.4|41864.4|41881.8|41861.8|7
1733220420000|2024-12-03 10:07:00|41886.9|41866.9|41886.9|41866.9|41889.4|41869.4|41884.4|41864.4|2
1733220430000|2024-12-03 10:07:10|41884.4|41864.4|41889.4|41869.4|41889.4|41869.4|41884.4|41864.4|1
1733220450000|2024-12-03 10:07:30|41886.9|41866.9|41889.4|41869.4|41889.4|41869.4|41886.9|41866.9|2
1733220460000|2024-12-03 10:07:40|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|41891.9|41871.9|0
1733220470000|2024-12-03 10:07:50|41896.9|41876.9|41899.4|41879.4|41901.9|41881.9|41896.9|41876.9|7
1733220480000|2024-12-03 10:08:00|41899.5|41879.5|41902|41882|41902|41882|41897|41877|0
1733220490000|2024-12-03 10:08:10|41904.3|41884.3|41909.5|41889.5|41909.5|41889.5|41904.3|41884.3|5
1733220500000|2024-12-03 10:08:20|41907|41887|41902|41882|41907|41887|41902|41882|6
1733220510000|2024-12-03 10:08:30|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|1
1733220520000|2024-12-03 10:08:40|41897|41877|41897|41877|41897|41877|41897|41877|0
1733220530000|2024-12-03 10:08:50|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|1
1733220560000|2024-12-03 10:09:20|41901.8|41881.8|41907|41887|41907|41887|41899.5|41879.5|4
1733220570000|2024-12-03 10:09:30|||||||||3
1733220580000|2024-12-03 10:09:40|41909.5|41889.5|41911.8|41891.8|41911.8|41891.8|41909.5|41889.5|1
1733220590000|2024-12-03 10:09:50|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|41914.1|41894.1|0
1733220600000|2024-12-03 10:10:00|41911.8|41891.8|41911.8|41891.8|41914.1|41894.1|41911.8|41891.8|0
1733220610000|2024-12-03 10:10:10|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|1
1733220630000|2024-12-03 10:10:30|||||||||1
1733220640000|2024-12-03 10:10:40|41907|41887|41902|41882|41907|41887|41902|41882|0
1733220650000|2024-12-03 10:10:50|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|41904.5|41884.5|4
1733220660000|2024-12-03 10:11:00|41906.8|41886.8|41907|41887|41907|41887|41906.8|41886.8|0
1733220680000|2024-12-03 10:11:20|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|4
1733220690000|2024-12-03 10:11:30|41914.1|41894.1|41911.8|41891.8|41914.1|41894.1|41911.8|41891.8|1
1733220710000|2024-12-03 10:11:50|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|41909.3|41889.3|5
1733220720000|2024-12-03 10:12:00|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|3
1733220730000|2024-12-03 10:12:10|41911.8|41891.8|41914.5|41894.5|41914.5|41894.5|41911.8|41891.8|9
1733220740000|2024-12-03 10:12:20|||||||||10
1733220760000|2024-12-03 10:12:40|41912|41892|41914.5|41894.5|41914.5|41894.5|41912|41892|2
1733220770000|2024-12-03 10:12:50|41909.6|41889.6|41919.5|41899.5|41919.5|41899.5|41909.6|41889.6|20
1733220790000|2024-12-03 10:13:10|41921.8|41901.8|41921.8|41901.8|41921.8|41901.8|41921.8|41901.8|5
1733220810000|2024-12-03 10:13:30|||||||||5
1733220820000|2024-12-03 10:13:40|41922|41902|41927|41907|41927|41907|41922|41902|2
1733220830000|2024-12-03 10:13:50|41929.5|41909.5|41937|41917|41942|41922|41929.5|41909.5|6
1733220840000|2024-12-03 10:14:00|||||||||2
1733220850000|2024-12-03 10:14:10|41939.3|41919.3|41944.5|41924.5|41944.5|41924.5|41939.3|41919.3|6
1733220860000|2024-12-03 10:14:20|41947|41927|41947|41927|41949.5|41929.5|41947|41927|3
1733220870000|2024-12-03 10:14:30|41949.3|41929.3|41947|41927|41949.5|41929.5|41947|41927|7
1733220880000|2024-12-03 10:14:40|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|3
1733220890000|2024-12-03 10:14:50|41946.8|41926.8|41947|41927|41947|41927|41946.8|41926.8|8
1733220900000|2024-12-03 10:15:00|41944.6|41924.6|41939.5|41919.5|41944.6|41924.6|41939.5|41919.5|2
1733220910000|2024-12-03 10:15:10|41934.5|41914.5|41932|41912|41934.5|41914.5|41932|41912|2
1733220920000|2024-12-03 10:15:20|41932.1|41912.1|41937|41917|41937|41917|41932.1|41912.1|2
1733220930000|2024-12-03 10:15:30|41934.5|41914.5|41937|41917|41937|41917|41934.5|41914.5|1
1733220940000|2024-12-03 10:15:40|41934.6|41914.6|41932|41912|41934.6|41914.6|41932|41912|1
1733220950000|2024-12-03 10:15:50|41931.8|41911.8|41934.3|41914.3|41934.3|41914.3|41931.8|41911.8|0
1733220960000|2024-12-03 10:16:00|41934.5|41914.5|41932|41912|41934.5|41914.5|41929.5|41909.5|0
1733220970000|2024-12-03 10:16:10|41929.5|41909.5|41932|41912|41932|41912|41929.5|41909.5|0
1733220980000|2024-12-03 10:16:20|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|2
1733220990000|2024-12-03 10:16:30|41924.5|41904.5|41922|41902|41924.5|41904.5|41922|41902|1
1733221000000|2024-12-03 10:16:40|41919.6|41899.6|41919.5|41899.5|41922|41902|41919.5|41899.5|1
1733221010000|2024-12-03 10:16:50|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|41917.1|41897.1|13
1733221020000|2024-12-03 10:17:00|41917|41897|41912.1|41892.1|41917|41897|41912.1|41892.1|6
1733221030000|2024-12-03 10:17:10|41914.5|41894.5|41919.5|41899.5|41919.5|41899.5|41914.5|41894.5|8
1733221050000|2024-12-03 10:17:30|41919.6|41899.6|41917|41897|41922|41902|41917|41897|9
1733221060000|2024-12-03 10:17:40|41914.5|41894.5|41921.8|41901.8|41921.8|41901.8|41914.5|41894.5|15
1733221070000|2024-12-03 10:17:50|41917|41897|41919.5|41899.5|41919.5|41899.5|41917|41897|4
1733221080000|2024-12-03 10:18:00|41924.3|41904.3|41929.5|41909.5|41929.5|41909.5|41924.3|41904.3|8
1733221090000|2024-12-03 10:18:10|41927.2|41907.2|41927|41907|41927.2|41907.2|41927|41907|17
1733221100000|2024-12-03 10:18:20|||||||||1
1733221110000|2024-12-03 10:18:30|41926.8|41906.8|41924.5|41904.5|41927|41907|41924.5|41904.5|0
1733221130000|2024-12-03 10:18:50|41922|41902|41922|41902|41922|41902|41922|41902|0
1733221140000|2024-12-03 10:19:00|41924.5|41904.5|41924.5|41904.5|41927|41907|41924.5|41904.5|1
1733221150000|2024-12-03 10:19:10|41922|41902|41924.5|41904.5|41924.5|41904.5|41922|41902|1
1733221160000|2024-12-03 10:19:20|41922|41902|41922.2|41902.2|41924.5|41904.5|41922|41902|0
1733221170000|2024-12-03 10:19:30|41922|41902|41922|41902|41922|41902|41922|41902|5
1733221190000|2024-12-03 10:19:50|41924.3|41904.3|41924.5|41904.5|41924.5|41904.5|41922|41902|1
1733221200000|2024-12-03 10:20:00|41919.5|41899.5|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|0
1733221210000|2024-12-03 10:20:10|41921.8|41901.8|41922|41902|41924.5|41904.5|41919.5|41899.5|0
1733221220000|2024-12-03 10:20:20|41924.3|41904.3|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|1
1733221230000|2024-12-03 10:20:30|41917.2|41897.2|41917|41897|41917.2|41897.2|41917|41897|0
1733221240000|2024-12-03 10:20:40|41914.7|41894.7|41914.5|41894.5|41914.7|41894.7|41914.5|41894.5|0
1733221260000|2024-12-03 10:21:00|41912|41892|41909.5|41889.5|41912|41892|41909.5|41889.5|2
1733221270000|2024-12-03 10:21:10|41909.7|41889.7|41914.5|41894.5|41914.5|41894.5|41909.7|41889.7|2
1733221290000|2024-12-03 10:21:30|41912|41892|41911.8|41891.8|41912|41892|41911.8|41891.8|0
1733221300000|2024-12-03 10:21:40|||||||||4
1733221310000|2024-12-03 10:21:50|41909.3|41889.3|41904.5|41884.5|41911.8|41891.8|41904.5|41884.5|4
1733221320000|2024-12-03 10:22:00|41902|41882|41902|41882|41902|41882|41902|41882|5
1733221330000|2024-12-03 10:22:10|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|2
1733221340000|2024-12-03 10:22:20|41902|41882|41902|41882|41902|41882|41902|41882|0
1733221350000|2024-12-03 10:22:30|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|41899.5|41879.5|2
1733221360000|2024-12-03 10:22:40|41902|41882|41902|41882|41902|41882|41902|41882|0
1733221370000|2024-12-03 10:22:50|41899.5|41879.5|41902|41882|41902|41882|41899.5|41879.5|0
1733221380000|2024-12-03 10:23:00|41899.7|41879.7|41897|41877|41899.7|41879.7|41897|41877|1
1733221390000|2024-12-03 10:23:10|41899.5|41879.5|41897|41877|41899.5|41879.5|41897|41877|4
1733221400000|2024-12-03 10:23:20|41899.3|41879.3|41899.5|41879.5|41902|41882|41899.3|41879.3|1
1733221410000|2024-12-03 10:23:30|41902|41882|41899.5|41879.5|41902|41882|41897|41877|2
1733221420000|2024-12-03 10:23:40|41897.2|41877.2|41899.5|41879.5|41899.5|41879.5|41897|41877|9
1733221430000|2024-12-03 10:23:50|41897|41877|41897|41877|41897|41877|41897|41877|0
1733221440000|2024-12-03 10:24:00|41899.3|41879.3|41894.5|41874.5|41899.3|41879.3|41894.5|41874.5|3
1733221450000|2024-12-03 10:24:10|41896.8|41876.8|41899.5|41879.5|41899.5|41879.5|41896.8|41876.8|2
1733221460000|2024-12-03 10:24:20|41897|41877|41897|41877|41899.5|41879.5|41897|41877|5
1733221470000|2024-12-03 10:24:30|41894.5|41874.5|41897|41877|41897|41877|41894.5|41874.5|0
1733221480000|2024-12-03 10:24:40|41894.5|41874.5|41894.5|41874.5|41897|41877|41894.5|41874.5|1
1733221490000|2024-12-03 10:24:50|41892.2|41872.2|41892|41872|41892.2|41872.2|41892|41872|0
1733221500000|2024-12-03 10:25:00|41894.3|41874.3|41892|41872|41894.5|41874.5|41892|41872|2
1733221510000|2024-12-03 10:25:10|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|41889.3|41869.3|0
1733221520000|2024-12-03 10:25:20|||||||||1
1733221530000|2024-12-03 10:25:30|41892|41872|41894.5|41874.5|41897|41877|41892|41872|0
1733221540000|2024-12-03 10:25:40|41896.8|41876.8|41894.5|41874.5|41897|41877|41894.5|41874.5|2
1733221560000|2024-12-03 10:26:00|41889.7|41869.7|41892|41872|41892|41872|41889.5|41869.5|0
1733221570000|2024-12-03 10:26:10|41894.3|41874.3|41894.5|41874.5|41894.5|41874.5|41892|41872|1
1733221580000|2024-12-03 10:26:20|41896.8|41876.8|41911.5|41891.5|41911.6|41891.6|41894.7|41874.7|14
1733221590000|2024-12-03 10:26:30|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|41911.6|41891.6|0
1733221600000|2024-12-03 10:26:40|41912|41892|41901.8|41881.8|41912|41892|41897|41877|16
1733221610000|2024-12-03 10:26:50|41899.5|41879.5|41902|41882|41902|41882|41899.5|41879.5|3
1733221620000|2024-12-03 10:27:00|41904.5|41884.5|41899.5|41879.5|41904.5|41884.5|41899.5|41879.5|1
1733221630000|2024-12-03 10:27:10|41897.2|41877.2|41899.5|41879.5|41899.5|41879.5|41897.2|41877.2|0
1733221640000|2024-12-03 10:27:20|41897|41877|41894.3|41874.3|41897|41877|41894.3|41874.3|2
1733221650000|2024-12-03 10:27:30|41892|41872|41891.8|41871.8|41892|41872|41891.8|41871.8|0
1733221660000|2024-12-03 10:27:40|41889.5|41869.5|41887|41867|41889.5|41869.5|41887|41867|0
1733221690000|2024-12-03 10:28:10|41882|41862|41882|41862|41882|41862|41882|41862|2
1733221700000|2024-12-03 10:28:20|||||||||2
1733221710000|2024-12-03 10:28:30|||||||||1
1733221720000|2024-12-03 10:28:40|||||||||1
1733221730000|2024-12-03 10:28:50|||||||||2
1733221740000|2024-12-03 10:29:00|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|41884.3|41864.3|3
1733221760000|2024-12-03 10:29:20|41882|41862|41886.8|41866.8|41886.8|41866.8|41882|41862|2
1733221770000|2024-12-03 10:29:30|41887|41867|41884.5|41864.5|41887|41867|41882|41862|0
1733221780000|2024-12-03 10:29:40|41882.2|41862.2|41884.3|41864.3|41884.5|41864.5|41882|41862|0
1733221790000|2024-12-03 10:29:50|41882|41862|41882|41862|41884.5|41864.5|41882|41862|1
1733221800000|2024-12-03 10:30:00|41884.5|41864.5|41884.5|41864.5|41884.5|41864.5|41882|41862|4
1733221810000|2024-12-03 10:30:10|41887|41867|41889.5|41869.5|41892|41872|41887|41867|26
1733221820000|2024-12-03 10:30:20|41892|41872|41892|41872|41892|41872|41892|41872|1
1733221830000|2024-12-03 10:30:30|41894.5|41874.5|41892|41872|41894.5|41874.5|41892|41872|2
1733221840000|2024-12-03 10:30:40|41894.5|41874.5|41892|41872|41894.5|41874.5|41892|41872|1
1733221850000|2024-12-03 10:30:50|41892.2|41872.2|41897|41877|41897|41877|41892.2|41872.2|2
1733221860000|2024-12-03 10:31:00|||||||||1
1733221870000|2024-12-03 10:31:10|41894.5|41874.5|41892|41872|41896.8|41876.8|41892|41872|6
1733221880000|2024-12-03 10:31:20|41894.5|41874.5|41892|41872|41894.5|41874.5|41892|41872|1
1733221890000|2024-12-03 10:31:30|41894.5|41874.5|41892|41872|41894.5|41874.5|41892|41872|0
1733221900000|2024-12-03 10:31:40|||||||||2
1733221910000|2024-12-03 10:31:50|41889.5|41869.5|41892|41872|41892|41872|41889.5|41869.5|0
1733221920000|2024-12-03 10:32:00|41894.3|41874.3|41892.2|41872.2|41894.5|41874.5|41892|41872|0
1733221930000|2024-12-03 10:32:10|41892|41872|41894.5|41874.5|41894.5|41874.5|41892|41872|2
1733221940000|2024-12-03 10:32:20|41892.2|41872.2|41892|41872|41892.2|41872.2|41892|41872|0
1733221950000|2024-12-03 10:32:30|41894.3|41874.3|41892|41872|41894.5|41874.5|41892|41872|12
1733221960000|2024-12-03 10:32:40|||||||||3
1733221970000|2024-12-03 10:32:50|41889.5|41869.5|41887|41867|41889.5|41869.5|41887|41867|12
1733221980000|2024-12-03 10:33:00|41884.5|41864.5|41884.5|41864.5|41887|41867|41884.5|41864.5|1
1733221990000|2024-12-03 10:33:10|41882.2|41862.2|41882|41862|41882.2|41862.2|41882|41862|2
1733222000000|2024-12-03 10:33:20|41881.8|41861.8|41882|41862|41882|41862|41879.7|41859.7|11
1733222010000|2024-12-03 10:33:30|41881.6|41861.6|41877|41857|41881.6|41861.6|41874.5|41854.5|7
1733222020000|2024-12-03 10:33:40|41879.3|41859.3|41879.5|41859.5|41879.5|41859.5|41879.3|41859.3|0
1733222030000|2024-12-03 10:33:50|41877|41857|41877|41857|41877|41857|41877|41857|1
1733222040000|2024-12-03 10:34:00|41879.5|41859.5|41877|41857|41879.5|41859.5|41877|41857|0
1733222060000|2024-12-03 10:34:20|41874.7|41854.7|41852.2|41832.2|41874.7|41854.7|41852.2|41832.2|14
1733222070000|2024-12-03 10:34:30|41849.9|41829.9|41844.5|41824.5|41849.9|41829.9|41844.5|41824.5|10
1733222080000|2024-12-03 10:34:40|41847|41827|41847|41827|41847|41827|41844.5|41824.5|4
1733222090000|2024-12-03 10:34:50|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|4
1733222100000|2024-12-03 10:35:00|41847|41827|41847|41827|41847|41827|41844.5|41824.5|4
1733222110000|2024-12-03 10:35:10|41844.5|41824.5|41842|41822|41844.5|41824.5|41842|41822|6
1733222120000|2024-12-03 10:35:20|41844.7|41824.7|41842.2|41822.2|41844.7|41824.7|41842|41822|6
1733222130000|2024-12-03 10:35:30|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|1
1733222150000|2024-12-03 10:35:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|17
1733222160000|2024-12-03 10:36:00|41842|41822|41839.5|41819.5|41842|41822|41839.5|41819.5|1
1733222170000|2024-12-03 10:36:10|41842|41822|41842|41822|41844.5|41824.5|41842|41822|1
1733222180000|2024-12-03 10:36:20|||||||||1
1733222190000|2024-12-03 10:36:30|41844.3|41824.3|41842|41822|41844.3|41824.3|41839.7|41819.7|1
1733222200000|2024-12-03 10:36:40|41839.7|41819.7|41842|41822|41842|41822|41839.5|41819.5|0
1733222210000|2024-12-03 10:36:50|41842.2|41822.2|41844.5|41824.5|41846.8|41826.8|41842.2|41822.2|1
1733222220000|2024-12-03 10:37:00|41847|41827|41847|41827|41847|41827|41844.5|41824.5|0
1733222230000|2024-12-03 10:37:10|41844.7|41824.7|41844.5|41824.5|41844.7|41824.7|41844.5|41824.5|1
1733222240000|2024-12-03 10:37:20|41844.7|41824.7|41847|41827|41847|41827|41844.7|41824.7|33
1733222250000|2024-12-03 10:37:30|41849.3|41829.3|41847|41827|41849.5|41829.5|41847|41827|2
1733222260000|2024-12-03 10:37:40|41844.7|41824.7|41849.5|41829.5|41849.5|41829.5|41844.5|41824.5|2
1733222270000|2024-12-03 10:37:50|41827.4|41807.4|41827.2|41807.2|41829.5|41809.5|41824.5|41804.5|17
1733222280000|2024-12-03 10:38:00|41827|41807|41822|41802|41834.2|41814.2|41822|41802|11
1733222290000|2024-12-03 10:38:10|41821.8|41801.8|41817|41797|41822|41802|41817|41797|4
1733222310000|2024-12-03 10:38:30|41819.3|41799.3|41817|41797|41819.3|41799.3|41817|41797|5
1733222320000|2024-12-03 10:38:40|41819.3|41799.3|41817|41797|41819.3|41799.3|41817|41797|2
1733222330000|2024-12-03 10:38:50|41819.3|41799.3|41817|41797|41819.3|41799.3|41817|41797|3
1733222340000|2024-12-03 10:39:00|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|2
1733222350000|2024-12-03 10:39:10|41821.7|41801.7|41821.8|41801.8|41821.8|41801.8|41821.7|41801.7|4
1733222360000|2024-12-03 10:39:20|41822|41802|41822|41802|41822|41802|41819.5|41799.5|5
1733222370000|2024-12-03 10:39:30|41821.8|41801.8|41819.5|41799.5|41822|41802|41819.5|41799.5|3
1733222380000|2024-12-03 10:39:40|41822|41802|41822|41802|41822|41802|41819.5|41799.5|1
1733222390000|2024-12-03 10:39:50|41819.7|41799.7|41827|41807|41827|41807|41819.5|41799.5|8
1733222400000|2024-12-03 10:40:00|41829.5|41809.5|41832|41812|41832|41812|41827|41807|10
1733222410000|2024-12-03 10:40:10|41834.3|41814.3|41841.8|41821.8|41841.8|41821.8|41834.3|41814.3|1
1733222420000|2024-12-03 10:40:20|41839.5|41819.5|41842|41822|41842|41822|41839.5|41819.5|0
1733222430000|2024-12-03 10:40:30|41842.2|41822.2|41834.9|41814.9|41844.5|41824.5|41834.9|41814.9|129
1733222440000|2024-12-03 10:40:40|41837.2|41817.2|41837.4|41817.4|41837.4|41817.4|41837.2|41817.2|2
1733222450000|2024-12-03 10:40:50|41837.6|41817.6|41837.4|41817.4|41839.7|41819.7|41837.4|41817.4|6
1733222460000|2024-12-03 10:41:00|||||||||1
1733222470000|2024-12-03 10:41:10|41839.7|41819.7|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|1
1733222480000|2024-12-03 10:41:20|41842|41822|41842.2|41822.2|41842.2|41822.2|41842|41822|17
1733222490000|2024-12-03 10:41:30|41842.4|41822.4|41827.4|41807.4|41842.4|41822.4|41827.4|41807.4|31
1733222500000|2024-12-03 10:41:40|41829.7|41809.7|41834.9|41814.9|41834.9|41814.9|41829.7|41809.7|17
1733222510000|2024-12-03 10:41:50|41832.4|41812.4|41829.9|41809.9|41832.4|41812.4|41829.9|41809.9|0
1733222520000|2024-12-03 10:42:00|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|2
1733222540000|2024-12-03 10:42:20|41832.6|41812.6|41837.4|41817.4|41837.4|41817.4|41832.6|41812.6|0
1733222550000|2024-12-03 10:42:30|41834.9|41814.9|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|5
1733222560000|2024-12-03 10:42:40|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41824.9|41804.9|3
1733222570000|2024-12-03 10:42:50|41827.6|41807.6|41832.6|41812.6|41834.9|41814.9|41827.6|41807.6|0
1733222580000|2024-12-03 10:43:00|41832.4|41812.4|41844.7|41824.7|41844.7|41824.7|41832.4|41812.4|0
1733222590000|2024-12-03 10:43:10|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|2
1733222600000|2024-12-03 10:43:20|41840.1|41820.1|41839.9|41819.9|41840.1|41820.1|41839.9|41819.9|0
1733222610000|2024-12-03 10:43:30|41842.2|41822.2|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|3
1733222620000|2024-12-03 10:43:40|41847.4|41827.4|41842.4|41822.4|41847.4|41827.4|41842.4|41822.4|1
1733222630000|2024-12-03 10:43:50|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|41840.1|41820.1|0
1733222640000|2024-12-03 10:44:00|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41835.1|41815.1|0
1733222650000|2024-12-03 10:44:10|41839.9|41819.9|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|2
1733222660000|2024-12-03 10:44:20|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|0
1733222670000|2024-12-03 10:44:30|41837.4|41817.4|41837.4|41817.4|41839.9|41819.9|41834.9|41814.9|1
1733222680000|2024-12-03 10:44:40|41839.7|41819.7|41839.9|41819.9|41842.2|41822.2|41839.7|41819.7|2
1733222690000|2024-12-03 10:44:50|41837.6|41817.6|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|3
1733222700000|2024-12-03 10:45:00|41837.6|41817.6|41837.4|41817.4|41837.6|41817.6|41837.4|41817.4|1
1733222710000|2024-12-03 10:45:10|||||||||1
1733222740000|2024-12-03 10:45:40|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41834.9|41814.9|3
1733222750000|2024-12-03 10:45:50|41837.2|41817.2|41837.4|41817.4|41837.4|41817.4|41834.9|41814.9|2
1733222760000|2024-12-03 10:46:00|41839.7|41819.7|41844.5|41824.5|41846.9|41826.9|41839.7|41819.7|3
1733222770000|2024-12-03 10:46:10|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|0
1733222780000|2024-12-03 10:46:20|41839.7|41819.7|41844.5|41824.5|41844.5|41824.5|41839.7|41819.7|0
1733222790000|2024-12-03 10:46:30|41842.2|41822.2|41842.2|41822.2|41844.5|41824.5|41842.2|41822.2|0
1733222800000|2024-12-03 10:46:40|||||||||1
1733222810000|2024-12-03 10:46:50|41839.7|41819.7|41839.9|41819.9|41842.4|41822.4|41839.7|41819.7|2
1733222820000|2024-12-03 10:47:00|41837.4|41817.4|41834.9|41814.9|41839.9|41819.9|41834.9|41814.9|1
1733222830000|2024-12-03 10:47:10|41834.7|41814.7|41832.4|41812.4|41834.7|41814.7|41832.4|41812.4|1
1733222850000|2024-12-03 10:47:30|41830.1|41810.1|41829.9|41809.9|41830.1|41810.1|41829.9|41809.9|0
1733222860000|2024-12-03 10:47:40|41832.4|41812.4|41829.9|41809.9|41832.4|41812.4|41829.9|41809.9|0
1733222880000|2024-12-03 10:48:00|41830.1|41810.1|41824.7|41804.7|41830.1|41810.1|41824.7|41804.7|3
1733222890000|2024-12-03 10:48:10|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.7|41804.7|1
1733222910000|2024-12-03 10:48:30|41829.9|41809.9|41827.2|41807.2|41829.9|41809.9|41827.2|41807.2|0
1733222920000|2024-12-03 10:48:40|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|2
1733222930000|2024-12-03 10:48:50|41824.9|41804.9|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|6
1733222940000|2024-12-03 10:49:00|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|0
1733222950000|2024-12-03 10:49:10|41829.9|41809.9|41832.2|41812.2|41832.2|41812.2|41829.9|41809.9|6
1733222960000|2024-12-03 10:49:20|41834.7|41814.7|41834.9|41814.9|41834.9|41814.9|41834.7|41814.7|0
1733222980000|2024-12-03 10:49:40|41837.4|41817.4|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|3
1733222990000|2024-12-03 10:49:50|41839.7|41819.7|41837.4|41817.4|41839.9|41819.9|41834.9|41814.9|7
1733223000000|2024-12-03 10:50:00|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|3
1733223010000|2024-12-03 10:50:10|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|2
1733223020000|2024-12-03 10:50:20|41839.7|41819.7|41837.6|41817.6|41839.7|41819.7|41837.4|41817.4|3
1733223040000|2024-12-03 10:50:40|41842.4|41822.4|41842.4|41822.4|41844.7|41824.7|41839.9|41819.9|4
1733223050000|2024-12-03 10:50:50|41844.7|41824.7|41842.4|41822.4|41844.7|41824.7|41842.4|41822.4|0
1733223060000|2024-12-03 10:51:00|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41842.4|41822.4|0
1733223070000|2024-12-03 10:51:10|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|2
1733223080000|2024-12-03 10:51:20|41847.2|41827.2|41847.4|41827.4|41847.4|41827.4|41847.2|41827.2|0
1733223090000|2024-12-03 10:51:30|41849.9|41829.9|41852.2|41832.2|41852.2|41832.2|41849.9|41829.9|0
1733223100000|2024-12-03 10:51:40|41849.9|41829.9|41852.2|41832.2|41852.4|41832.4|41849.9|41829.9|0
1733223110000|2024-12-03 10:51:50|41849.9|41829.9|41852.4|41832.4|41852.4|41832.4|41849.9|41829.9|0
1733223120000|2024-12-03 10:52:00|||||||||1
1733223130000|2024-12-03 10:52:10|41854.7|41834.7|41854.9|41834.9|41854.9|41834.9|41854.7|41834.7|1
1733223140000|2024-12-03 10:52:20|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|1
1733223150000|2024-12-03 10:52:30|41855.1|41835.1|41859.9|41839.9|41859.9|41839.9|41854.9|41834.9|0
1733223160000|2024-12-03 10:52:40|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|0
1733223170000|2024-12-03 10:52:50|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|41857.4|41837.4|3
1733223180000|2024-12-03 10:53:00|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|41852.6|41832.6|1
1733223200000|2024-12-03 10:53:20|41850.1|41830.1|41849.9|41829.9|41850.1|41830.1|41849.9|41829.9|3
1733223210000|2024-12-03 10:53:30|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|41847.6|41827.6|2
1733223220000|2024-12-03 10:53:40|||||||||1
1733223230000|2024-12-03 10:53:50|41847.4|41827.4|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|1
1733223250000|2024-12-03 10:54:10|41847.2|41827.2|41844.9|41824.9|41847.2|41827.2|41844.9|41824.9|1
1733223260000|2024-12-03 10:54:20|41840.1|41820.1|41837.4|41817.4|41840.1|41820.1|41837.4|41817.4|2
1733223270000|2024-12-03 10:54:30|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|3
1733223280000|2024-12-03 10:54:40|41832.4|41812.4|41829.9|41809.9|41832.4|41812.4|41829.9|41809.9|0
1733223290000|2024-12-03 10:54:50|41827.6|41807.6|41824.9|41804.9|41827.6|41807.6|41822.4|41802.4|4
1733223300000|2024-12-03 10:55:00|41829.7|41809.7|41832.4|41812.4|41834.9|41814.9|41829.7|41809.7|3
1733223310000|2024-12-03 10:55:10|||||||||1
1733223320000|2024-12-03 10:55:20|41834.9|41814.9|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|1
1733223340000|2024-12-03 10:55:40|41834.7|41814.7|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|0
1733223350000|2024-12-03 10:55:50|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|41827.6|41807.6|0
1733223360000|2024-12-03 10:56:00|41827.4|41807.4|41829.9|41809.9|41829.9|41809.9|41825.1|41805.1|1
1733223370000|2024-12-03 10:56:10|41827.4|41807.4|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|1
1733223380000|2024-12-03 10:56:20|||||||||4
1733223390000|2024-12-03 10:56:30|41827.6|41807.6|41829.9|41809.9|41829.9|41809.9|41827.6|41807.6|1
1733223400000|2024-12-03 10:56:40|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|1
1733223420000|2024-12-03 10:57:00|41834.7|41814.7|41832.2|41812.2|41834.9|41814.9|41832.2|41812.2|0
1733223430000|2024-12-03 10:57:10|41832.4|41812.4|41827.4|41807.4|41834.9|41814.9|41827.4|41807.4|4
1733223450000|2024-12-03 10:57:30|41824.9|41804.9|41824.9|41804.9|41827.4|41807.4|41822.4|41802.4|10
1733223460000|2024-12-03 10:57:40|41822.6|41802.6|41824.9|41804.9|41824.9|41804.9|41822.4|41802.4|3
1733223470000|2024-12-03 10:57:50|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|1
1733223480000|2024-12-03 10:58:00|41820.1|41800.1|41819.9|41799.9|41820.1|41800.1|41817.4|41797.4|3
1733223490000|2024-12-03 10:58:10|||||||||1
1733223500000|2024-12-03 10:58:20|41817.6|41797.6|41817.4|41797.4|41817.6|41797.6|41817.4|41797.4|2
1733223510000|2024-12-03 10:58:30|41814.9|41794.9|41812.2|41792.2|41814.9|41794.9|41812.2|41792.2|3
1733223520000|2024-12-03 10:58:40|41809.7|41789.7|41819.4|41799.4|41819.4|41799.4|41809.7|41789.7|29
1733223530000|2024-12-03 10:58:50|41819.6|41799.6|41819.7|41799.7|41819.7|41799.7|41819.6|41799.6|3
1733223540000|2024-12-03 10:59:00|41822.2|41802.2|41819.9|41799.9|41822.2|41802.2|41817.4|41797.4|4
1733223550000|2024-12-03 10:59:10|41822.4|41802.4|41820.1|41800.1|41822.4|41802.4|41819.9|41799.9|0
1733223560000|2024-12-03 10:59:20|41819.9|41799.9|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|2
1733223570000|2024-12-03 10:59:30|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|41819.9|41799.9|1
1733223580000|2024-12-03 10:59:40|41817.4|41797.4|41817.4|41797.4|41819.7|41799.7|41817.4|41797.4|4
1733223590000|2024-12-03 10:59:50|41815.1|41795.1|41814.9|41794.9|41815.1|41795.1|41814.9|41794.9|0
1733223600000|2024-12-03 11:00:00|41812.6|41792.6|41809.9|41789.9|41812.6|41792.6|41809.9|41789.9|2
1733223610000|2024-12-03 11:00:10|41812.2|41792.2|41807.4|41787.4|41812.4|41792.4|41807.4|41787.4|5
1733223620000|2024-12-03 11:00:20|41807.6|41787.6|41812.4|41792.4|41812.4|41792.4|41807.6|41787.6|2
1733223630000|2024-12-03 11:00:30|41814.9|41794.9|41814.7|41794.7|41814.9|41794.9|41814.7|41794.7|2
1733223640000|2024-12-03 11:00:40|41814.6|41794.6|41809.9|41789.9|41814.6|41794.6|41809.9|41789.9|1
1733223650000|2024-12-03 11:00:50|41807.4|41787.4|41804.9|41784.9|41809.7|41789.7|41804.9|41784.9|7
1733223660000|2024-12-03 11:01:00|41807.4|41787.4|41809.7|41789.7|41809.9|41789.9|41807.4|41787.4|8
1733223680000|2024-12-03 11:01:20|41812.4|41792.4|41807.4|41787.4|41812.4|41792.4|41807.4|41787.4|6
1733223690000|2024-12-03 11:01:30|||||||||1
1733223700000|2024-12-03 11:01:40|||||||||2
1733223710000|2024-12-03 11:01:50|41805.1|41785.1|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|1
1733223720000|2024-12-03 11:02:00|41805.1|41785.1|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|1
1733223730000|2024-12-03 11:02:10|41804.9|41784.9|41802.4|41782.4|41804.9|41784.9|41800.1|41780.1|5
1733223740000|2024-12-03 11:02:20|||||||||1
1733223750000|2024-12-03 11:02:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|3
1733223760000|2024-12-03 11:02:40|41797.6|41777.6|41789.7|41769.7|41797.6|41777.6|41789.7|41769.7|10
1733223770000|2024-12-03 11:02:50|41787.4|41767.4|41782.6|41762.6|41787.4|41767.4|41782.6|41762.6|16
1733223780000|2024-12-03 11:03:00|41782.4|41762.4|41777.4|41757.4|41782.4|41762.4|41772.8|41752.8|29
1733223790000|2024-12-03 11:03:10|41779.7|41759.7|41777.4|41757.4|41779.9|41759.9|41777.4|41757.4|7
1733223800000|2024-12-03 11:03:20|41777.6|41757.6|41782.4|41762.4|41782.4|41762.4|41777.6|41757.6|3
1733223810000|2024-12-03 11:03:30|41787.4|41767.4|41787.4|41767.4|41789.9|41769.9|41787.4|41767.4|0
1733223820000|2024-12-03 11:03:40|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|2
1733223830000|2024-12-03 11:03:50|41782.6|41762.6|41782.4|41762.4|41787.4|41767.4|41782.4|41762.4|4
1733223840000|2024-12-03 11:04:00|41780.1|41760.1|41777.6|41757.6|41780.1|41760.1|41777.6|41757.6|2
1733223850000|2024-12-03 11:04:10|41777.4|41757.4|41772.8|41752.8|41777.4|41757.4|41772.8|41752.8|1
1733223860000|2024-12-03 11:04:20|||||||||3
1733223870000|2024-12-03 11:04:30|41772.6|41752.6|41767.4|41747.4|41772.6|41752.6|41767.4|41747.4|9
1733223880000|2024-12-03 11:04:40|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|41769.9|41749.9|3
1733223890000|2024-12-03 11:04:50|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|1
1733223900000|2024-12-03 11:05:00|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|1
1733223910000|2024-12-03 11:05:10|41774.7|41754.7|41777.4|41757.4|41777.4|41757.4|41772.4|41752.4|2
1733223920000|2024-12-03 11:05:20|41779.8|41759.8|41782.3|41762.3|41782.3|41762.3|41779.8|41759.8|3
1733223930000|2024-12-03 11:05:30|41784.8|41764.8|41782.4|41762.4|41784.8|41764.8|41782.4|41762.4|3
1733223940000|2024-12-03 11:05:40|41782.6|41762.6|41787.4|41767.4|41787.4|41767.4|41782.6|41762.6|2
1733223950000|2024-12-03 11:05:50|41784.9|41764.9|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|0
1733223960000|2024-12-03 11:06:00|41787.4|41767.4|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|2
1733223970000|2024-12-03 11:06:10|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|1
1733223980000|2024-12-03 11:06:20|41802.4|41782.4|41804.8|41784.8|41804.8|41784.8|41799.9|41779.9|4
1733223990000|2024-12-03 11:06:30|41802.4|41782.4|41804.8|41784.8|41804.8|41784.8|41802.3|41782.3|0
1733224010000|2024-12-03 11:06:50|41807.3|41787.3|41807.4|41787.4|41807.4|41787.4|41807.3|41787.3|2
1733224020000|2024-12-03 11:07:00|||||||||1
1733224040000|2024-12-03 11:07:20|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|0
1733224050000|2024-12-03 11:07:30|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|41812.4|41792.4|0
1733224060000|2024-12-03 11:07:40|||||||||3
1733224070000|2024-12-03 11:07:50|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|2
1733224080000|2024-12-03 11:08:00|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|41819.6|41799.6|1
1733224090000|2024-12-03 11:08:10|41822.1|41802.1|41822.3|41802.3|41822.3|41802.3|41822.1|41802.1|1
1733224100000|2024-12-03 11:08:20|41822.4|41802.4|41824.8|41804.8|41824.8|41804.8|41822.4|41802.4|0
1733224110000|2024-12-03 11:08:30|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|0
1733224120000|2024-12-03 11:08:40|41822.4|41802.4|41819.9|41799.9|41822.4|41802.4|41819.9|41799.9|1
1733224130000|2024-12-03 11:08:50|||||||||1
1733224140000|2024-12-03 11:09:00|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|2
1733224180000|2024-12-03 11:09:40|41824.9|41804.9|41827.3|41807.3|41827.3|41807.3|41824.9|41804.9|4
1733224190000|2024-12-03 11:09:50|41829.8|41809.8|41832.4|41812.4|41832.4|41812.4|41829.8|41809.8|4
1733224200000|2024-12-03 11:10:00|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|1
1733224210000|2024-12-03 11:10:10|41832.6|41812.6|41832.4|41812.4|41832.6|41812.6|41832.4|41812.4|0
1733224220000|2024-12-03 11:10:20|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|1
1733224230000|2024-12-03 11:10:30|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|0
1733224240000|2024-12-03 11:10:40|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|1
1733224250000|2024-12-03 11:10:50|41832.6|41812.6|41824.9|41804.9|41834.9|41814.9|41824.9|41804.9|2
1733224270000|2024-12-03 11:11:10|41822.4|41802.4|41822.4|41802.4|41822.4|41802.4|41819.9|41799.9|4
1733224280000|2024-12-03 11:11:20|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|3
1733224290000|2024-12-03 11:11:30|41824.9|41804.9|41824.9|41804.9|41827.3|41807.3|41824.9|41804.9|7
1733224310000|2024-12-03 11:11:50|41822.4|41802.4|41824.9|41804.9|41824.9|41804.9|41822.4|41802.4|2
1733224320000|2024-12-03 11:12:00|41822.4|41802.4|41827.4|41807.4|41827.4|41807.4|41822.4|41802.4|12
1733224330000|2024-12-03 11:12:10|41829.8|41809.8|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|2
1733224350000|2024-12-03 11:12:30|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|5
1733224360000|2024-12-03 11:12:40|||||||||1
1733224380000|2024-12-03 11:13:00|41829.9|41809.9|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|1
1733224390000|2024-12-03 11:13:10|41825.1|41805.1|41810.1|41790.1|41825.1|41805.1|41810.1|41790.1|5
1733224400000|2024-12-03 11:13:20|||||||||3
1733224410000|2024-12-03 11:13:30|41807.4|41787.4|41809.8|41789.8|41809.8|41789.8|41807.4|41787.4|3
1733224420000|2024-12-03 11:13:40|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|0
1733224440000|2024-12-03 11:14:00|41814.6|41794.6|41812.4|41792.4|41814.8|41794.8|41812.4|41792.4|6
1733224450000|2024-12-03 11:14:10|41810.1|41790.1|41807.6|41787.6|41810.1|41790.1|41807.6|41787.6|1
1733224460000|2024-12-03 11:14:20|41805.3|41785.3|41799.9|41779.9|41807.4|41787.4|41799.9|41779.9|4
1733224470000|2024-12-03 11:14:30|41797.6|41777.6|41794.9|41774.9|41797.6|41777.6|41794.9|41774.9|5
1733224480000|2024-12-03 11:14:40|41797.4|41777.4|41794.9|41774.9|41799.9|41779.9|41794.9|41774.9|1
1733224490000|2024-12-03 11:14:50|41795|41775|41789.8|41769.8|41795|41775|41789.8|41769.8|24
1733224500000|2024-12-03 11:15:00|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|41785|41765|6
1733224510000|2024-12-03 11:15:10|41787.3|41767.3|41780|41760|41787.3|41767.3|41779.8|41759.8|9
1733224520000|2024-12-03 11:15:20|41782.3|41762.3|41785|41765|41785|41765|41780|41760|11
1733224530000|2024-12-03 11:15:30|41784.8|41764.8|41785|41765|41785|41765|41784.8|41764.8|7
1733224540000|2024-12-03 11:15:40|41782.5|41762.5|41785|41765|41785|41765|41780|41760|12
1733224550000|2024-12-03 11:15:50|41784.8|41764.8|41782.5|41762.5|41784.8|41764.8|41780|41760|1
1733224560000|2024-12-03 11:16:00|41780|41760|41777.5|41757.5|41782.5|41762.5|41777.5|41757.5|11
1733224570000|2024-12-03 11:16:10|||||||||1
1733224580000|2024-12-03 11:16:20|||||||||2
1733224590000|2024-12-03 11:16:30|41779.8|41759.8|41780|41760|41780|41760|41777.5|41757.5|1
1733224600000|2024-12-03 11:16:40|41782.5|41762.5|41780|41760|41782.5|41762.5|41780|41760|1
1733224610000|2024-12-03 11:16:50|41782.3|41762.3|41782.5|41762.5|41782.5|41762.5|41782.3|41762.3|0
1733224620000|2024-12-03 11:17:00|41785|41765|41787.5|41767.5|41787.5|41767.5|41785|41765|2
1733224630000|2024-12-03 11:17:10|41787.6|41767.6|41795|41775|41795|41775|41787.6|41767.6|0
1733224640000|2024-12-03 11:17:20|41797.1|41777.1|41797.5|41777.5|41797.5|41777.5|41794.8|41774.8|5
1733224650000|2024-12-03 11:17:30|41800|41780|41800|41780|41800|41780|41797.5|41777.5|3
1733224670000|2024-12-03 11:17:50|41800.1|41780.1|41802.5|41782.5|41804.8|41784.8|41800.1|41780.1|5
1733224680000|2024-12-03 11:18:00|41805|41785|41804.8|41784.8|41805|41785|41802.5|41782.5|1
1733224690000|2024-12-03 11:18:10|41805|41785|41807.5|41787.5|41807.5|41787.5|41802.5|41782.5|3
1733224700000|2024-12-03 11:18:20|41807.6|41787.6|41812.3|41792.3|41812.3|41792.3|41807.6|41787.6|0
1733224710000|2024-12-03 11:18:30|41812.5|41792.5|41812.3|41792.3|41812.5|41792.5|41810|41790|0
1733224720000|2024-12-03 11:18:40|41812.5|41792.5|41815|41795|41815|41795|41812.5|41792.5|6
1733224730000|2024-12-03 11:18:50|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1733224740000|2024-12-03 11:19:00|41815|41795|41817.5|41797.5|41817.5|41797.5|41815|41795|1
1733224770000|2024-12-03 11:19:30|41817.6|41797.6|41820|41800|41820|41800|41817.5|41797.5|3
1733224800000|2024-12-03 11:20:00|41822.3|41802.3|41825|41805|41825|41805|41822.3|41802.3|0
1733224810000|2024-12-03 11:20:10|41824.8|41804.8|41822.5|41802.5|41825|41805|41822.5|41802.5|8
1733224820000|2024-12-03 11:20:20|41820|41800|41820|41800|41820|41800|41819.8|41799.8|3
1733224830000|2024-12-03 11:20:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|2
1733224840000|2024-12-03 11:20:40|41825|41805|41827.5|41807.5|41827.5|41807.5|41825|41805|1
1733224850000|2024-12-03 11:20:50|41830|41810|41832.5|41812.5|41832.5|41812.5|41830|41810|2
1733224870000|2024-12-03 11:21:10|41835|41815|41835|41815|41837.5|41817.5|41835|41815|4
1733224880000|2024-12-03 11:21:20|41832.5|41812.5|41830|41810|41835|41815|41829.8|41809.8|4
1733224890000|2024-12-03 11:21:30|41832.3|41812.3|41830|41810|41832.5|41812.5|41827.5|41807.5|6
1733224900000|2024-12-03 11:21:40|41832.3|41812.3|41822.5|41802.5|41832.5|41812.5|41822.5|41802.5|5
1733224910000|2024-12-03 11:21:50|41825|41805|41820|41800|41825|41805|41820|41800|1
1733224920000|2024-12-03 11:22:00|41822.3|41802.3|41822.5|41802.5|41825|41805|41822.3|41802.3|3
1733224930000|2024-12-03 11:22:10|41820.1|41800.1|41819.8|41799.8|41820.1|41800.1|41819.8|41799.8|2
1733224940000|2024-12-03 11:22:20|41820|41800|41820|41800|41820|41800|41820|41800|0
1733224950000|2024-12-03 11:22:30|||||||||1
1733224960000|2024-12-03 11:22:40|41817.6|41797.6|41817.5|41797.5|41817.6|41797.6|41817.5|41797.5|0
1733224970000|2024-12-03 11:22:50|41815|41795|41815|41795|41815|41795|41815|41795|1
1733224980000|2024-12-03 11:23:00|41810|41790|41802.5|41782.5|41810|41790|41802.5|41782.5|4
1733224990000|2024-12-03 11:23:10|41804.8|41784.8|41805|41785|41805|41785|41802.5|41782.5|2
1733225000000|2024-12-03 11:23:20|41804.8|41784.8|41802.3|41782.3|41805|41785|41802.3|41782.3|0
1733225010000|2024-12-03 11:23:30|41800|41780|41800|41780|41800|41780|41800|41780|1
1733225020000|2024-12-03 11:23:40|||||||||2
1733225030000|2024-12-03 11:23:50|41802.3|41782.3|41802.5|41782.5|41802.5|41782.5|41802.3|41782.3|1
1733225040000|2024-12-03 11:24:00|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|3
1733225050000|2024-12-03 11:24:10|||||||||1
1733225060000|2024-12-03 11:24:20|41812.5|41792.5|41820|41800|41820|41800|41812.5|41792.5|1
1733225070000|2024-12-03 11:24:30|41822.5|41802.5|41827.3|41807.3|41827.3|41807.3|41822.5|41802.5|5
1733225080000|2024-12-03 11:24:40|41829.8|41809.8|41825|41805|41829.8|41809.8|41822.5|41802.5|10
1733225090000|2024-12-03 11:24:50|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|1
1733225100000|2024-12-03 11:25:00|41825.2|41805.2|41839.8|41819.8|41839.8|41819.8|41825|41805|3
1733225110000|2024-12-03 11:25:10|41840|41820|41835|41815|41840|41820|41835|41815|14
1733225130000|2024-12-03 11:25:30|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|41837.5|41817.5|5
1733225140000|2024-12-03 11:25:40|41837.7|41817.7|41842.5|41822.5|41842.5|41822.5|41837.7|41817.7|3
1733225150000|2024-12-03 11:25:50|41845|41825|41845|41825|41847.5|41827.5|41842.5|41822.5|3
1733225160000|2024-12-03 11:26:00|41847.3|41827.3|41847.5|41827.5|41847.5|41827.5|41847.3|41827.3|2
1733225170000|2024-12-03 11:26:10|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|41849.8|41829.8|6
1733225180000|2024-12-03 11:26:20|41852.1|41832.1|41852.3|41832.3|41852.3|41832.3|41850|41830|8
1733225190000|2024-12-03 11:26:30|41850|41830|41850|41830|41852.5|41832.5|41850|41830|1
1733225200000|2024-12-03 11:26:40|41847.5|41827.5|41850|41830|41850|41830|41847.5|41827.5|4
1733225210000|2024-12-03 11:26:50|||||||||12
1733225220000|2024-12-03 11:27:00|41845|41825|41845|41825|41845|41825|41842.5|41822.5|1
1733225230000|2024-12-03 11:27:10|41847.3|41827.3|41847.5|41827.5|41847.5|41827.5|41845|41825|1
1733225240000|2024-12-03 11:27:20|41849.8|41829.8|41850|41830|41850|41830|41849.8|41829.8|2
1733225250000|2024-12-03 11:27:30|41847.7|41827.7|41847.5|41827.5|41847.7|41827.7|41847.5|41827.5|8
1733225260000|2024-12-03 11:27:40|41847.3|41827.3|41847.5|41827.5|41847.5|41827.5|41845|41825|2
1733225270000|2024-12-03 11:27:50|||||||||1
1733225280000|2024-12-03 11:28:00|41842.5|41822.5|41840|41820|41842.5|41822.5|41840|41820|2
1733225290000|2024-12-03 11:28:10|41845|41825|41847.5|41827.5|41847.5|41827.5|41845|41825|6
1733225300000|2024-12-03 11:28:20|41842.5|41822.5|41845|41825|41845|41825|41842.5|41822.5|3
1733225310000|2024-12-03 11:28:30|41844.8|41824.8|41845|41825|41845|41825|41842.5|41822.5|3
1733225330000|2024-12-03 11:28:50|41842.5|41822.5|41845|41825|41845|41825|41842.5|41822.5|6
1733225350000|2024-12-03 11:29:10|41847.3|41827.3|41849.8|41829.8|41849.8|41829.8|41847.3|41827.3|2
1733225370000|2024-12-03 11:29:30|41850|41830|41854.8|41834.8|41854.8|41834.8|41850|41830|2
1733225380000|2024-12-03 11:29:40|41857.1|41837.1|41857.5|41837.5|41857.5|41837.5|41857.1|41837.1|5
1733225390000|2024-12-03 11:29:50|41859.8|41839.8|41860|41840|41860|41840|41859.8|41839.8|2
1733225400000|2024-12-03 11:30:00|41859.8|41839.8|41859.6|41839.6|41867.1|41847.1|41859.6|41839.6|34
1733225410000|2024-12-03 11:30:10|||||||||3
1733225420000|2024-12-03 11:30:20|41857.1|41837.1|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|6
1733225430000|2024-12-03 11:30:30|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|7
1733225450000|2024-12-03 11:30:50|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|9
1733225460000|2024-12-03 11:31:00|41864.6|41844.6|41869.6|41849.6|41872.1|41852.1|41864.6|41844.6|28
1733225470000|2024-12-03 11:31:10|41872.1|41852.1|41872.1|41852.1|41874.4|41854.4|41871.9|41851.9|2
1733225490000|2024-12-03 11:31:30|41869.6|41849.6|41869.6|41849.6|41872.1|41852.1|41869.6|41849.6|7
1733225500000|2024-12-03 11:31:40|41871.9|41851.9|41867.1|41847.1|41872.1|41852.1|41867.1|41847.1|5
1733225510000|2024-12-03 11:31:50|41869.6|41849.6|41872.1|41852.1|41872.1|41852.1|41869.6|41849.6|1
1733225520000|2024-12-03 11:32:00|41874.4|41854.4|41879.4|41859.4|41879.4|41859.4|41874.4|41854.4|3
1733225530000|2024-12-03 11:32:10|41877.1|41857.1|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|6
1733225550000|2024-12-03 11:32:30|||||||||1
1733225560000|2024-12-03 11:32:40|||||||||3
1733225570000|2024-12-03 11:32:50|41879.4|41859.4|41877.1|41857.1|41879.4|41859.4|41877.1|41857.1|5
1733225580000|2024-12-03 11:33:00|41879.6|41859.6|41884.6|41864.6|41887.1|41867.1|41879.6|41859.6|3
1733225590000|2024-12-03 11:33:10|41886.9|41866.9|41889.6|41869.6|41889.6|41869.6|41882.1|41862.1|31
1733225600000|2024-12-03 11:33:20|41887.3|41867.3|41877.1|41857.1|41887.3|41867.3|41877.1|41857.1|14
1733225610000|2024-12-03 11:33:30|41874.8|41854.8|41872.1|41852.1|41874.8|41854.8|41872.1|41852.1|0
1733225620000|2024-12-03 11:33:40|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|41867.3|41847.3|19
1733225630000|2024-12-03 11:33:50|41867.1|41847.1|41874.5|41854.5|41874.5|41854.5|41867.1|41847.1|8
1733225640000|2024-12-03 11:34:00|41872.1|41852.1|41869.5|41849.5|41872.1|41852.1|41869.5|41849.5|2
1733225650000|2024-12-03 11:34:10|41862.5|41842.5|41857.1|41837.1|41862.5|41842.5|41857.1|41837.1|42
1733225660000|2024-12-03 11:34:20|41854.8|41834.8|41844.6|41824.6|41854.8|41834.8|41844.6|41824.6|34
1733225670000|2024-12-03 11:34:30|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|4
1733225680000|2024-12-03 11:34:40|||||||||4
1733225690000|2024-12-03 11:34:50|41837.1|41817.1|41827.1|41807.1|41837.1|41817.1|41827.1|41807.1|0
1733225700000|2024-12-03 11:35:00|41824.6|41804.6|41827.1|41807.1|41827.1|41807.1|41824.6|41804.6|4
1733225710000|2024-12-03 11:35:10|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|1
1733225720000|2024-12-03 11:35:20|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41830|41810|6
1733225730000|2024-12-03 11:35:30|41837|41817|41834.6|41814.6|41837|41817|41832.1|41812.1|4
1733225740000|2024-12-03 11:35:40|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|0
1733225750000|2024-12-03 11:35:50|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|1
1733225760000|2024-12-03 11:36:00|41834.8|41814.8|41829.6|41809.6|41839.6|41819.6|41829.6|41809.6|9
1733225770000|2024-12-03 11:36:10|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|10
1733225780000|2024-12-03 11:36:20|41827.1|41807.1|41822.1|41802.1|41827.1|41807.1|41822.1|41802.1|3
1733225800000|2024-12-03 11:36:40|41819.8|41799.8|41819.6|41799.6|41819.8|41799.8|41819.6|41799.6|0
1733225810000|2024-12-03 11:36:50|41817.3|41797.3|41814.6|41794.6|41817.3|41797.3|41814.6|41794.6|1
1733225820000|2024-12-03 11:37:00|41817|41797|41817|41797|41817|41797|41817|41797|2
1733225830000|2024-12-03 11:37:10|41819.3|41799.3|41824.6|41804.6|41824.6|41804.6|41819.3|41799.3|0
1733225840000|2024-12-03 11:37:20|||||||||2
1733225850000|2024-12-03 11:37:30|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|1
1733225860000|2024-12-03 11:37:40|41827.1|41807.1|41824.6|41804.6|41832|41812|41824.6|41804.6|8
1733225870000|2024-12-03 11:37:50|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41819.6|41799.6|6
1733225880000|2024-12-03 11:38:00|41824.5|41804.5|41824.6|41804.6|41824.6|41804.6|41824.5|41804.5|3
1733225890000|2024-12-03 11:38:10|||||||||1
1733225900000|2024-12-03 11:38:20|41822.1|41802.1|41822|41802|41824.6|41804.6|41822|41802|2
1733225910000|2024-12-03 11:38:30|41824.3|41804.3|41824.5|41804.5|41824.5|41804.5|41824.3|41804.3|0
1733225920000|2024-12-03 11:38:40|41822.1|41802.1|41822.1|41802.1|41824.6|41804.6|41822.1|41802.1|0
1733225940000|2024-12-03 11:39:00|41819.8|41799.8|41822.1|41802.1|41822.1|41802.1|41819.8|41799.8|0
1733225950000|2024-12-03 11:39:10|41824.5|41804.5|41822.1|41802.1|41824.6|41804.6|41822.1|41802.1|0
1733225960000|2024-12-03 11:39:20|41819.6|41799.6|41824.6|41804.6|41824.6|41804.6|41819.6|41799.6|4
1733225980000|2024-12-03 11:39:40|41822.1|41802.1|41819.5|41799.5|41822.1|41802.1|41817.1|41797.1|4
1733225990000|2024-12-03 11:39:50|41819.6|41799.6|41822.1|41802.1|41822.1|41802.1|41817.1|41797.1|7
1733226000000|2024-12-03 11:40:00|41819.8|41799.8|41822|41802|41822|41802|41817.1|41797.1|1
1733226010000|2024-12-03 11:40:10|41822.1|41802.1|41824.6|41804.6|41824.6|41804.6|41822.1|41802.1|1
1733226020000|2024-12-03 11:40:20|41829.3|41809.3|41832.1|41812.1|41832.1|41812.1|41829.3|41809.3|11
1733226030000|2024-12-03 11:40:30|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|0
1733226040000|2024-12-03 11:40:40|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41834.6|41814.6|2
1733226050000|2024-12-03 11:40:50|41839.8|41819.8|41842.1|41822.1|41842.1|41822.1|41839.8|41819.8|0
1733226060000|2024-12-03 11:41:00|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|4
1733226070000|2024-12-03 11:41:10|||||||||2
1733226080000|2024-12-03 11:41:20|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|12
1733226090000|2024-12-03 11:41:30|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|1
1733226100000|2024-12-03 11:41:40|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|41844.5|41824.5|0
1733226110000|2024-12-03 11:41:50|41842.3|41822.3|41834.6|41814.6|41842.3|41822.3|41832.1|41812.1|33
1733226120000|2024-12-03 11:42:00|41832.1|41812.1|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|2
1733226130000|2024-12-03 11:42:10|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|3
1733226140000|2024-12-03 11:42:20|41824.5|41804.5|41827.1|41807.1|41827.1|41807.1|41824.5|41804.5|2
1733226150000|2024-12-03 11:42:30|41829.6|41809.6|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|1
1733226160000|2024-12-03 11:42:40|||||||||1
1733226170000|2024-12-03 11:42:50|41827.1|41807.1|41832.1|41812.1|41832.1|41812.1|41827.1|41807.1|1
1733226180000|2024-12-03 11:43:00|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|2
1733226190000|2024-12-03 11:43:10|41834.7|41814.7|41837.2|41817.2|41837.2|41817.2|41832.3|41812.3|3
1733226200000|2024-12-03 11:43:20|||||||||3
1733226220000|2024-12-03 11:43:40|41839.5|41819.5|41839.7|41819.7|41839.7|41819.7|41839.5|41819.5|2
1733226230000|2024-12-03 11:43:50|41842|41822|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|2
1733226240000|2024-12-03 11:44:00|41839.7|41819.7|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|1
1733226250000|2024-12-03 11:44:10|41844.5|41824.5|41844.7|41824.7|41844.7|41824.7|41844.5|41824.5|0
1733226260000|2024-12-03 11:44:20|41847|41827|41847.3|41827.3|41847.3|41827.3|41847|41827|3
1733226270000|2024-12-03 11:44:30|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|2
1733226280000|2024-12-03 11:44:40|41849.8|41829.8|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|2
1733226290000|2024-12-03 11:44:50|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|5
1733226300000|2024-12-03 11:45:00|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|1
1733226320000|2024-12-03 11:45:20|41854.7|41834.7|41852.2|41832.2|41857|41837|41852.2|41832.2|7
1733226330000|2024-12-03 11:45:30|41854.7|41834.7|41847.2|41827.2|41854.7|41834.7|41847.2|41827.2|1
1733226350000|2024-12-03 11:45:50|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|3
1733226360000|2024-12-03 11:46:00|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|11
1733226370000|2024-12-03 11:46:10|41844.7|41824.7|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|2
1733226380000|2024-12-03 11:46:20|41849.7|41829.7|41847.2|41827.2|41849.7|41829.7|41844.7|41824.7|1
1733226390000|2024-12-03 11:46:30|41844.8|41824.8|41849.7|41829.7|41849.7|41829.7|41844.7|41824.7|1
1733226400000|2024-12-03 11:46:40|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|0
1733226410000|2024-12-03 11:46:50|41857|41837|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1733226420000|2024-12-03 11:47:00|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|1
1733226430000|2024-12-03 11:47:10|41859.7|41839.7|41857.2|41837.2|41859.7|41839.7|41857.2|41837.2|0
1733226450000|2024-12-03 11:47:30|41859.7|41839.7|41854.7|41834.7|41859.7|41839.7|41854.7|41834.7|0
1733226460000|2024-12-03 11:47:40|41854.5|41834.5|41854.7|41834.7|41854.7|41834.7|41852.2|41832.2|4
1733226470000|2024-12-03 11:47:50|41852.2|41832.2|41854.7|41834.7|41854.7|41834.7|41852.2|41832.2|3
1733226480000|2024-12-03 11:48:00|41854.5|41834.5|41854.5|41834.5|41854.7|41834.7|41852.2|41832.2|2
1733226490000|2024-12-03 11:48:10|41854.7|41834.7|41862.2|41842.2|41862.2|41842.2|41854.7|41834.7|14
1733226500000|2024-12-03 11:48:20|41862.3|41842.3|41867.2|41847.2|41867.2|41847.2|41862.3|41842.3|1
1733226510000|2024-12-03 11:48:30|41864.7|41844.7|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|5
1733226520000|2024-12-03 11:48:40|41862|41842|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|0
1733226530000|2024-12-03 11:48:50|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.5|41839.5|2
1733226540000|2024-12-03 11:49:00|41857.2|41837.2|41859.7|41839.7|41859.7|41839.7|41854.7|41834.7|2
1733226550000|2024-12-03 11:49:10|41859.5|41839.5|41854.7|41834.7|41859.5|41839.5|41854.7|41834.7|1
1733226570000|2024-12-03 11:49:30|||||||||1
1733226590000|2024-12-03 11:49:50|41852.3|41832.3|41847.2|41827.2|41852.3|41832.3|41844.8|41824.8|7
1733226600000|2024-12-03 11:50:00|41849.5|41829.5|41849.7|41829.7|41849.7|41829.7|41844.7|41824.7|3
1733226610000|2024-12-03 11:50:10|41847.3|41827.3|41849.7|41829.7|41849.7|41829.7|41847.3|41827.3|1
1733226620000|2024-12-03 11:50:20|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|0
1733226630000|2024-12-03 11:50:30|41844.8|41824.8|41844.7|41824.7|41844.8|41824.8|41842.3|41822.3|6
1733226650000|2024-12-03 11:50:50|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|5
1733226660000|2024-12-03 11:51:00|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|2
1733226670000|2024-12-03 11:51:10|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|2
1733226680000|2024-12-03 11:51:20|41847|41827|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|3
1733226690000|2024-12-03 11:51:30|41842.2|41822.2|41837.3|41817.3|41842.2|41822.2|41837.2|41817.2|12
1733226700000|2024-12-03 11:51:40|41837.2|41817.2|41839.7|41819.7|41842.2|41822.2|41837.2|41817.2|1
1733226710000|2024-12-03 11:51:50|41842|41822|41837.2|41817.2|41842|41822|41837.2|41817.2|1
1733226720000|2024-12-03 11:52:00|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|3
1733226740000|2024-12-03 11:52:20|41834.8|41814.8|41832.2|41812.2|41834.8|41814.8|41832.2|41812.2|2
1733226760000|2024-12-03 11:52:40|41834.5|41814.5|41842.2|41822.2|41844.7|41824.7|41834.5|41814.5|8
1733226770000|2024-12-03 11:52:50|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|2
1733226780000|2024-12-03 11:53:00|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41844.5|41824.5|3
1733226790000|2024-12-03 11:53:10|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|0
1733226800000|2024-12-03 11:53:20|41844.9|41824.9|41849.7|41829.7|41849.7|41829.7|41844.9|41824.9|5
1733226810000|2024-12-03 11:53:30|41847.4|41827.4|41847.2|41827.2|41847.4|41827.4|41847.2|41827.2|2
1733226820000|2024-12-03 11:53:40|41849.7|41829.7|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|2
1733226830000|2024-12-03 11:53:50|41844.7|41824.7|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|2
1733226840000|2024-12-03 11:54:00|41847.4|41827.4|41847.2|41827.2|41847.4|41827.4|41847.2|41827.2|3
1733226850000|2024-12-03 11:54:10|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|1
1733226860000|2024-12-03 11:54:20|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|2
1733226870000|2024-12-03 11:54:30|||||||||5
1733226880000|2024-12-03 11:54:40|41847|41827|41847|41827|41849.5|41829.5|41847|41827|0
1733226890000|2024-12-03 11:54:50|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41847|41827|3
1733226900000|2024-12-03 11:55:00|41847.2|41827.2|41847|41827|41849.5|41829.5|41847|41827|3
1733226910000|2024-12-03 11:55:10|41849.5|41829.5|41847|41827|41849.5|41829.5|41847|41827|1
1733226920000|2024-12-03 11:55:20|41844.7|41824.7|41849.7|41829.7|41849.7|41829.7|41844.7|41824.7|4
1733226930000|2024-12-03 11:55:30|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|4
1733226950000|2024-12-03 11:55:50|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1733226960000|2024-12-03 11:56:00|41852.4|41832.4|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|3
1733226970000|2024-12-03 11:56:10|41854.7|41834.7|41857.2|41837.2|41857.2|41837.2|41852.4|41832.4|3
1733226980000|2024-12-03 11:56:20|41854.7|41834.7|41857.2|41837.2|41859.5|41839.5|41854.7|41834.7|3
1733226990000|2024-12-03 11:56:30|41857.4|41837.4|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|0
1733227000000|2024-12-03 11:56:40|41857.4|41837.4|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|2
1733227010000|2024-12-03 11:56:50|41862.2|41842.2|41857.2|41837.2|41862.2|41842.2|41857.2|41837.2|6
1733227020000|2024-12-03 11:57:00|||||||||2
1733227030000|2024-12-03 11:57:10|41857|41837|41850|41830|41857|41837|41850|41830|4
1733227040000|2024-12-03 11:57:20|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1733227050000|2024-12-03 11:57:30|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|1
1733227060000|2024-12-03 11:57:40|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|6
1733227070000|2024-12-03 11:57:50|41844.9|41824.9|41844.7|41824.7|41847|41827|41844.7|41824.7|4
1733227080000|2024-12-03 11:58:00|41844.5|41824.5|41842|41822|41844.5|41824.5|41842|41822|2
1733227090000|2024-12-03 11:58:10|41839.9|41819.9|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|2
1733227120000|2024-12-03 11:58:40|41842|41822|41837.2|41817.2|41842|41822|41834.9|41814.9|3
1733227130000|2024-12-03 11:58:50|41834.7|41814.7|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|13
1733227140000|2024-12-03 11:59:00|41834.5|41814.5|41837|41817|41837|41817|41832|41812|6
1733227150000|2024-12-03 11:59:10|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|0
1733227170000|2024-12-03 11:59:30|41832.4|41812.4|41837.2|41817.2|41839.5|41819.5|41829.7|41809.7|8
1733227180000|2024-12-03 11:59:40|41839.5|41819.5|41839.7|41819.7|41839.7|41819.7|41839.5|41819.5|1
1733227190000|2024-12-03 11:59:50|41837.4|41817.4|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|1
1733227200000|2024-12-03 12:00:00|41842|41822|41857.2|41837.2|41869.7|41849.7|41839.7|41819.7|39
1733227210000|2024-12-03 12:00:10|41854.9|41834.9|41852.2|41832.2|41854.9|41834.9|41852.2|41832.2|3
1733227220000|2024-12-03 12:00:20|41849.9|41829.9|41849.7|41829.7|41849.9|41829.9|41847.4|41827.4|3
1733227230000|2024-12-03 12:00:30|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|2
1733227240000|2024-12-03 12:00:40|41849.9|41829.9|41849.7|41829.7|41849.9|41829.9|41847.2|41827.2|1
1733227250000|2024-12-03 12:00:50|41847.2|41827.2|41849.7|41829.7|41852|41832|41847.2|41827.2|2
1733227260000|2024-12-03 12:01:00|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|2
1733227270000|2024-12-03 12:01:10|41847.4|41827.4|41834.7|41814.7|41849.7|41829.7|41834.7|41814.7|10
1733227280000|2024-12-03 12:01:20|41834.9|41814.9|41842.2|41822.2|41842.2|41822.2|41832.4|41812.4|4
1733227300000|2024-12-03 12:01:40|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|1
1733227310000|2024-12-03 12:01:50|||||||||1
1733227320000|2024-12-03 12:02:00|||||||||1
1733227330000|2024-12-03 12:02:10|41842.2|41822.2|41844.7|41824.7|41844.7|41824.7|41842.2|41822.2|2
1733227340000|2024-12-03 12:02:20|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1733227350000|2024-12-03 12:02:30|41842.4|41822.4|41847.2|41827.2|41847.2|41827.2|41842.4|41822.4|1
1733227360000|2024-12-03 12:02:40|41844.7|41824.7|41849.7|41829.7|41852.2|41832.2|41844.7|41824.7|1
1733227370000|2024-12-03 12:02:50|41847.2|41827.2|41852.2|41832.2|41852.2|41832.2|41847.2|41827.2|2
1733227380000|2024-12-03 12:03:00|||||||||5
1733227390000|2024-12-03 12:03:10|||||||||2
1733227400000|2024-12-03 12:03:20|41854.7|41834.7|41857.2|41837.2|41857.2|41837.2|41854.7|41834.7|4
1733227410000|2024-12-03 12:03:30|41854.9|41834.9|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1733227420000|2024-12-03 12:03:40|41852.2|41832.2|41854.7|41834.7|41854.7|41834.7|41852.2|41832.2|2
1733227430000|2024-12-03 12:03:50|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|2
1733227440000|2024-12-03 12:04:00|41854.9|41834.9|41857.2|41837.2|41857.2|41837.2|41854.9|41834.9|2
1733227450000|2024-12-03 12:04:10|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|3
1733227460000|2024-12-03 12:04:20|41857|41837|41852.2|41832.2|41857|41837|41852.2|41832.2|1
1733227470000|2024-12-03 12:04:30|41854.7|41834.7|41849.7|41829.7|41857.2|41837.2|41849.7|41829.7|1
1733227480000|2024-12-03 12:04:40|41847.2|41827.2|41852.2|41832.2|41852.2|41832.2|41847.2|41827.2|2
1733227490000|2024-12-03 12:04:50|41849.7|41829.7|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|1
1733227500000|2024-12-03 12:05:00|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41852.4|41832.4|0
1733227510000|2024-12-03 12:05:10|41852.4|41832.4|41852.2|41832.2|41854.7|41834.7|41849.7|41829.7|4
1733227520000|2024-12-03 12:05:20|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|6
1733227530000|2024-12-03 12:05:30|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|2
1733227540000|2024-12-03 12:05:40|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|3
1733227550000|2024-12-03 12:05:50|||||||||1
1733227560000|2024-12-03 12:06:00|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|3
1733227570000|2024-12-03 12:06:10|41854.9|41834.9|41854.7|41834.7|41854.9|41834.9|41854.7|41834.7|6
1733227580000|2024-12-03 12:06:20|41852.4|41832.4|41854.7|41834.7|41854.7|41834.7|41852.2|41832.2|1
1733227590000|2024-12-03 12:06:30|41854.9|41834.9|41852.2|41832.2|41857.2|41837.2|41852.2|41832.2|11
1733227600000|2024-12-03 12:06:40|||||||||7
1733227620000|2024-12-03 12:07:00|||||||||11
1733227630000|2024-12-03 12:07:10|41854.7|41834.7|41854.7|41834.7|41854.7|41834.7|41852.2|41832.2|5
1733227640000|2024-12-03 12:07:20|41857.2|41837.2|41859.5|41839.5|41859.5|41839.5|41857.2|41837.2|4
1733227650000|2024-12-03 12:07:30|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|3
1733227660000|2024-12-03 12:07:40|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|1
1733227680000|2024-12-03 12:08:00|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|1
1733227690000|2024-12-03 12:08:10|41852|41832|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|1
1733227700000|2024-12-03 12:08:20|41847.4|41827.4|41849.7|41829.7|41849.7|41829.7|41844.9|41824.9|7
1733227720000|2024-12-03 12:08:40|41847.4|41827.4|41844.7|41824.7|41849.7|41829.7|41844.7|41824.7|3
1733227730000|2024-12-03 12:08:50|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41842.2|41822.2|2
1733227740000|2024-12-03 12:09:00|41842.4|41822.4|41842.2|41822.2|41844.7|41824.7|41842.2|41822.2|2
1733227750000|2024-12-03 12:09:10|41839.9|41819.9|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|1
1733227760000|2024-12-03 12:09:20|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|2
1733227770000|2024-12-03 12:09:30|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41834.7|41814.7|2
1733227780000|2024-12-03 12:09:40|41832.4|41812.4|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|1
1733227790000|2024-12-03 12:09:50|41834.5|41814.5|41832|41812|41834.5|41814.5|41832|41812|10
1733227800000|2024-12-03 12:10:00|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|41829.7|41809.7|1
1733227810000|2024-12-03 12:10:10|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|4
1733227820000|2024-12-03 12:10:20|41822.4|41802.4|41829.7|41809.7|41832.2|41812.2|41822.4|41802.4|5
1733227830000|2024-12-03 12:10:30|41829.9|41809.9|41837.2|41817.2|41837.2|41817.2|41829.7|41809.7|8
1733227840000|2024-12-03 12:10:40|41839.5|41819.5|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|1
1733227850000|2024-12-03 12:10:50|41837|41817|41837|41817|41837|41817|41837|41817|4
1733227860000|2024-12-03 12:11:00|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|7
1733227870000|2024-12-03 12:11:10|41842.2|41822.2|41842.2|41822.2|41842.4|41822.4|41842.2|41822.2|6
1733227880000|2024-12-03 12:11:20|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|2
1733227900000|2024-12-03 12:11:40|41837.2|41817.2|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|1
1733227910000|2024-12-03 12:11:50|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|0
1733227920000|2024-12-03 12:12:00|||||||||4
1733227930000|2024-12-03 12:12:10|41837|41817|41832.2|41812.2|41837|41817|41832.2|41812.2|2
1733227950000|2024-12-03 12:12:30|41829.9|41809.9|41827.2|41807.2|41832.2|41812.2|41827.2|41807.2|2
1733227960000|2024-12-03 12:12:40|41829.5|41809.5|41829.7|41809.7|41829.7|41809.7|41829.5|41809.5|1
1733227970000|2024-12-03 12:12:50|41827.2|41807.2|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|1
1733227980000|2024-12-03 12:13:00|41829.5|41809.5|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|22
1733227990000|2024-12-03 12:13:10|||||||||8
1733228000000|2024-12-03 12:13:20|41824.9|41804.9|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|2
1733228010000|2024-12-03 12:13:30|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|1
1733228020000|2024-12-03 12:13:40|41827|41807|41829.7|41809.7|41829.7|41809.7|41827|41807|5
1733228030000|2024-12-03 12:13:50|41827.4|41807.4|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|0
1733228040000|2024-12-03 12:14:00|41829.5|41809.5|41834.5|41814.5|41834.5|41814.5|41829.5|41809.5|29
1733228070000|2024-12-03 12:14:30|41832.2|41812.2|41832.2|41812.2|41836.9|41816.9|41832|41812|2
1733228080000|2024-12-03 12:14:40|41834.7|41814.7|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|0
1733228090000|2024-12-03 12:14:50|||||||||3
1733228100000|2024-12-03 12:15:00|41834.5|41814.5|41832.2|41812.2|41834.7|41814.7|41832.2|41812.2|1
1733228110000|2024-12-03 12:15:10|41834.5|41814.5|41829.7|41809.7|41834.5|41814.5|41829.7|41809.7|3
1733228120000|2024-12-03 12:15:20|41827.2|41807.2|41822.4|41802.4|41827.2|41807.2|41822.4|41802.4|13
1733228130000|2024-12-03 12:15:30|41819.9|41799.9|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|4
1733228140000|2024-12-03 12:15:40|41819.7|41799.7|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|0
1733228150000|2024-12-03 12:15:50|||||||||1
1733228160000|2024-12-03 12:16:00|41814.7|41794.7|41817.2|41797.2|41817.2|41797.2|41814.7|41794.7|2
1733228170000|2024-12-03 12:16:10|||||||||1
1733228180000|2024-12-03 12:16:20|41814.9|41794.9|41817.2|41797.2|41817.2|41797.2|41814.9|41794.9|2
1733228190000|2024-12-03 12:16:30|41817|41797|41819.7|41799.7|41819.7|41799.7|41814.7|41794.7|1
1733228200000|2024-12-03 12:16:40|41817.2|41797.2|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|9
1733228210000|2024-12-03 12:16:50|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|1
1733228220000|2024-12-03 12:17:00|||||||||1
1733228230000|2024-12-03 12:17:10|||||||||3
1733228240000|2024-12-03 12:17:20|||||||||6
1733228250000|2024-12-03 12:17:30|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|41814.7|41794.7|0
1733228260000|2024-12-03 12:17:40|41817|41797|41817.2|41797.2|41817.2|41797.2|41817|41797|2
1733228270000|2024-12-03 12:17:50|41819.5|41799.5|41824.7|41804.7|41824.7|41804.7|41819.5|41799.5|2
1733228280000|2024-12-03 12:18:00|41827|41807|41822.2|41802.2|41829.5|41809.5|41822.2|41802.2|5
1733228290000|2024-12-03 12:18:10|41824.7|41804.7|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|0
1733228300000|2024-12-03 12:18:20|41819.9|41799.9|41817.2|41797.2|41819.9|41799.9|41817.2|41797.2|3
1733228310000|2024-12-03 12:18:30|41814.9|41794.9|41809.7|41789.7|41817.2|41797.2|41809.7|41789.7|5
1733228320000|2024-12-03 12:18:40|41812|41792|41809.7|41789.7|41812.2|41792.2|41809.7|41789.7|0
1733228330000|2024-12-03 12:18:50|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|1
1733228340000|2024-12-03 12:19:00|41809.7|41789.7|41807.2|41787.2|41809.7|41789.7|41804.7|41784.7|11
1733228350000|2024-12-03 12:19:10|||||||||8
1733228360000|2024-12-03 12:19:20|41804.7|41784.7|41809.7|41789.7|41809.7|41789.7|41804.7|41784.7|5
1733228370000|2024-12-03 12:19:30|41807.2|41787.2|41799.9|41779.9|41807.2|41787.2|41799.9|41779.9|10
1733228380000|2024-12-03 12:19:40|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|6
1733228390000|2024-12-03 12:19:50|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|41799.7|41779.7|4
1733228400000|2024-12-03 12:20:00|41802|41782|41802.2|41782.2|41802.2|41782.2|41799.7|41779.7|5
1733228410000|2024-12-03 12:20:10|41802.4|41782.4|41804.7|41784.7|41804.7|41784.7|41802.2|41782.2|1
1733228430000|2024-12-03 12:20:30|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|14
1733228440000|2024-12-03 12:20:40|41802.6|41782.6|41807.2|41787.2|41807.2|41787.2|41802.2|41782.2|4
1733228450000|2024-12-03 12:20:50|||||||||1
1733228460000|2024-12-03 12:21:00|41812.2|41792.2|41817.2|41797.2|41817.2|41797.2|41812.2|41792.2|21
1733228470000|2024-12-03 12:21:10|41817|41797|41809.7|41789.7|41817|41797|41809.7|41789.7|6
1733228480000|2024-12-03 12:21:20|41807.2|41787.2|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|3
1733228490000|2024-12-03 12:21:30|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|41812.2|41792.2|0
1733228500000|2024-12-03 12:21:40|41809.7|41789.7|41807.2|41787.2|41809.7|41789.7|41807.2|41787.2|7
1733228510000|2024-12-03 12:21:50|41804.9|41784.9|41804.7|41784.7|41804.9|41784.9|41804.7|41784.7|2
1733228520000|2024-12-03 12:22:00|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|41802.2|41782.2|5
1733228530000|2024-12-03 12:22:10|41799.9|41779.9|41799.7|41779.7|41799.9|41779.9|41799.7|41779.7|3
1733228550000|2024-12-03 12:22:30|41797.4|41777.4|41797.4|41777.4|41799.7|41779.7|41797.2|41777.2|6
1733228560000|2024-12-03 12:22:40|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|41797.2|41777.2|0
1733228570000|2024-12-03 12:22:50|41799.6|41779.6|41797.2|41777.2|41799.7|41779.7|41797.2|41777.2|1
1733228580000|2024-12-03 12:23:00|41794.7|41774.7|41797.2|41777.2|41797.2|41777.2|41794.7|41774.7|2
1733228590000|2024-12-03 12:23:10|41794.9|41774.9|41792.2|41772.2|41794.9|41774.9|41792.2|41772.2|2
1733228600000|2024-12-03 12:23:20|41794.6|41774.6|41797.2|41777.2|41797.2|41777.2|41794.6|41774.6|1
1733228610000|2024-12-03 12:23:30|41794.7|41774.7|41792.2|41772.2|41796.9|41776.9|41792.2|41772.2|8
1733228620000|2024-12-03 12:23:40|41789.9|41769.9|41792.2|41772.2|41792.2|41772.2|41789.7|41769.7|5
1733228630000|2024-12-03 12:23:50|41789.7|41769.7|41779.7|41759.7|41789.7|41769.7|41777.6|41757.6|10
1733228640000|2024-12-03 12:24:00|41777.4|41757.4|41779.7|41759.7|41782.2|41762.2|41777.4|41757.4|4
1733228650000|2024-12-03 12:24:10|41782.2|41762.2|41782.2|41762.2|41782.2|41762.2|41779.6|41759.6|6
1733228660000|2024-12-03 12:24:20|41779.7|41759.7|41777.2|41757.2|41779.7|41759.7|41777.2|41757.2|1
1733228670000|2024-12-03 12:24:30|41779.7|41759.7|41777.2|41757.2|41779.7|41759.7|41777.2|41757.2|3
1733228680000|2024-12-03 12:24:40|41777.1|41757.1|41774.7|41754.7|41777.1|41757.1|41774.7|41754.7|9
1733228690000|2024-12-03 12:24:50|41772.2|41752.2|41770.1|41750.1|41772.4|41752.4|41767.6|41747.6|77
1733228700000|2024-12-03 12:25:00|41767.8|41747.8|41775.1|41755.1|41775.1|41755.1|41767.8|41747.8|5
1733228710000|2024-12-03 12:25:10|41777.6|41757.6|41780.3|41760.3|41782.6|41762.6|41777.6|41757.6|13
1733228720000|2024-12-03 12:25:20|41780.1|41760.1|41780.1|41760.1|41782.6|41762.6|41777.6|41757.6|1
1733228730000|2024-12-03 12:25:30|41777.6|41757.6|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|13
1733228740000|2024-12-03 12:25:40|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|41782.6|41762.6|1
1733228750000|2024-12-03 12:25:50|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|5
1733228760000|2024-12-03 12:26:00|41785.1|41765.1|41787.6|41767.6|41787.6|41767.6|41782.6|41762.6|4
1733228770000|2024-12-03 12:26:10|41785.3|41765.3|41785.1|41765.1|41785.3|41765.3|41785.1|41765.1|2
1733228780000|2024-12-03 12:26:20|41782.8|41762.8|41782.6|41762.6|41782.8|41762.8|41782.6|41762.6|4
1733228790000|2024-12-03 12:26:30|41782.4|41762.4|41780.1|41760.1|41782.4|41762.4|41777.6|41757.6|8
1733228800000|2024-12-03 12:26:40|41782.6|41762.6|41777.6|41757.6|41782.6|41762.6|41777.6|41757.6|1
1733228810000|2024-12-03 12:26:50|41773|41753|41773|41753|41773|41753|41773|41753|14
1733228820000|2024-12-03 12:27:00|41770.3|41750.3|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|4
1733228830000|2024-12-03 12:27:10|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|3
1733228840000|2024-12-03 12:27:20|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|35
1733228850000|2024-12-03 12:27:30|||||||||2
1733228860000|2024-12-03 12:27:40|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|41757.6|41737.6|6
1733228870000|2024-12-03 12:27:50|41755.1|41735.1|41752.6|41732.6|41755.1|41735.1|41752.6|41732.6|16
1733228880000|2024-12-03 12:28:00|41752.8|41732.8|41762.6|41742.6|41762.6|41742.6|41752.8|41732.8|22
1733228890000|2024-12-03 12:28:10|||||||||2
1733228900000|2024-12-03 12:28:20|41760.3|41740.3|41760.1|41740.1|41762.4|41742.4|41760.1|41740.1|18
1733228910000|2024-12-03 12:28:30|41757.8|41737.8|41755.1|41735.1|41757.8|41737.8|41755.1|41735.1|16
1733228920000|2024-12-03 12:28:40|41752.6|41732.6|41752.6|41732.6|41752.6|41732.6|41750.1|41730.1|2
1733228930000|2024-12-03 12:28:50|41750.1|41730.1|41752.6|41732.6|41752.6|41732.6|41750.1|41730.1|7
1733228940000|2024-12-03 12:29:00|41750.3|41730.3|41747.6|41727.6|41750.3|41730.3|41745.1|41725.1|23
1733228950000|2024-12-03 12:29:10|41742.8|41722.8|41742.6|41722.6|41745.1|41725.1|41742.6|41722.6|14
1733228960000|2024-12-03 12:29:20|41742.4|41722.4|41742.6|41722.6|41742.6|41722.6|41742.4|41722.4|10
1733228970000|2024-12-03 12:29:30|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|41739.9|41719.9|4
1733228980000|2024-12-03 12:29:40|41737.2|41717.2|41732.4|41712.4|41737.4|41717.4|41732.4|41712.4|16
1733228990000|2024-12-03 12:29:50|41737.4|41717.4|41740.1|41720.1|41742.4|41722.4|41737.4|41717.4|10
1733229000000|2024-12-03 12:30:00|41739.9|41719.9|41742.4|41722.4|41742.4|41722.4|41737.4|41717.4|15
1733229010000|2024-12-03 12:30:10|||||||||2
1733229020000|2024-12-03 12:30:20|41744.9|41724.9|41747.4|41727.4|41747.4|41727.4|41742.4|41722.4|6
1733229030000|2024-12-03 12:30:30|41752.2|41732.2|41745.1|41725.1|41752.4|41732.4|41745.1|41725.1|16
1733229040000|2024-12-03 12:30:40|41747.4|41727.4|41744.8|41724.8|41747.4|41727.4|41744.8|41724.8|13
1733229050000|2024-12-03 12:30:50|41747.4|41727.4|41744.8|41724.8|41747.4|41727.4|41744.8|41724.8|13
1733229060000|2024-12-03 12:31:00|41744.9|41724.9|41759.8|41739.8|41762.3|41742.3|41744.9|41724.9|24
1733229070000|2024-12-03 12:31:10|41759.9|41739.9|41757.4|41737.4|41759.9|41739.9|41757.3|41737.3|10
1733229080000|2024-12-03 12:31:20|41754.9|41734.9|41752.4|41732.4|41754.9|41734.9|41752.4|41732.4|4
1733229090000|2024-12-03 12:31:30|41747.8|41727.8|41745.1|41725.1|41747.8|41727.8|41745.1|41725.1|10
1733229100000|2024-12-03 12:31:40|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|41747.4|41727.4|3
1733229110000|2024-12-03 12:31:50|41749.8|41729.8|41749.9|41729.9|41749.9|41729.9|41749.8|41729.8|6
1733229120000|2024-12-03 12:32:00|41752.4|41732.4|41762.4|41742.4|41762.4|41742.4|41752.4|41732.4|10
1733229130000|2024-12-03 12:32:10|41757.6|41737.6|41757.4|41737.4|41757.6|41737.6|41757.4|41737.4|1
1733229140000|2024-12-03 12:32:20|41759.9|41739.9|41764.9|41744.9|41764.9|41744.9|41757.6|41737.6|13
1733229150000|2024-12-03 12:32:30|41767.4|41747.4|41757.4|41737.4|41767.4|41747.4|41757.4|41737.4|13
1733229160000|2024-12-03 12:32:40|41759.9|41739.9|41759.9|41739.9|41762.4|41742.4|41759.9|41739.9|11
1733229170000|2024-12-03 12:32:50|41757.4|41737.4|41754.9|41734.9|41757.4|41737.4|41754.9|41734.9|1
1733229180000|2024-12-03 12:33:00|41759.8|41739.8|41762.4|41742.4|41767.4|41747.4|41759.8|41739.8|4
1733229190000|2024-12-03 12:33:10|41762.6|41742.6|41760.1|41740.1|41765.1|41745.1|41760.1|41740.1|6
1733229200000|2024-12-03 12:33:20|41757.6|41737.6|41755.1|41735.1|41762.6|41742.6|41755.1|41735.1|4
1733229210000|2024-12-03 12:33:30|41752.8|41732.8|41750.3|41730.3|41755.1|41735.1|41750.3|41730.3|9
1733229220000|2024-12-03 12:33:40|41752.6|41732.6|41747.6|41727.6|41752.6|41732.6|41747.6|41727.6|8
1733229230000|2024-12-03 12:33:50|41747.8|41727.8|41750.1|41730.1|41752.6|41732.6|41747.8|41727.8|1
1733229240000|2024-12-03 12:34:00|41752.6|41732.6|41757.6|41737.6|41760.1|41740.1|41752.6|41732.6|12
1733229250000|2024-12-03 12:34:10|41757.8|41737.8|41767.4|41747.4|41767.4|41747.4|41757.8|41737.8|9
1733229260000|2024-12-03 12:34:20|41767.6|41747.6|41762.6|41742.6|41770.1|41750.1|41762.6|41742.6|5
1733229270000|2024-12-03 12:34:30|41760.1|41740.1|41757.6|41737.6|41760.1|41740.1|41757.6|41737.6|12
1733229280000|2024-12-03 12:34:40|41760.1|41740.1|41762.4|41742.4|41765.1|41745.1|41757.6|41737.6|16
1733229290000|2024-12-03 12:34:50|41760.1|41740.1|41759.9|41739.9|41760.1|41740.1|41757.6|41737.6|7
1733229300000|2024-12-03 12:35:00|41762.3|41742.3|41765.1|41745.1|41770.1|41750.1|41762.3|41742.3|5
1733229310000|2024-12-03 12:35:10|41767.4|41747.4|41775.1|41755.1|41775.1|41755.1|41765.1|41745.1|19
1733229320000|2024-12-03 12:35:20|41772.8|41752.8|41770.1|41750.1|41772.8|41752.8|41770.1|41750.1|4
1733229330000|2024-12-03 12:35:30|41767.6|41747.6|41770.1|41750.1|41772.6|41752.6|41767.6|41747.6|4
1733229340000|2024-12-03 12:35:40|41772.4|41752.4|41775.1|41755.1|41777.6|41757.6|41770.1|41750.1|17
1733229350000|2024-12-03 12:35:50|41772.8|41752.8|41772.6|41752.6|41775.1|41755.1|41772.6|41752.6|1
1733229360000|2024-12-03 12:36:00|41774.9|41754.9|41777.6|41757.6|41777.6|41757.6|41774.9|41754.9|2
1733229370000|2024-12-03 12:36:10|41779.9|41759.9|41780.1|41760.1|41780.1|41760.1|41779.9|41759.9|21
1733229380000|2024-12-03 12:36:20|41782.4|41762.4|41780.1|41760.1|41782.6|41762.6|41780.1|41760.1|1
1733229390000|2024-12-03 12:36:30|41782.4|41762.4|41777.6|41757.6|41782.6|41762.6|41775.3|41755.3|4
1733229400000|2024-12-03 12:36:40|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|1
1733229410000|2024-12-03 12:36:50|41772.6|41752.6|41775.1|41755.1|41775.1|41755.1|41772.6|41752.6|4
1733229420000|2024-12-03 12:37:00|41772.8|41752.8|41777.6|41757.6|41777.6|41757.6|41772.6|41752.6|3
1733229430000|2024-12-03 12:37:10|41782.6|41762.6|41784.9|41764.9|41785.1|41765.1|41782.6|41762.6|62
1733229440000|2024-12-03 12:37:20|41785.1|41765.1|41785.1|41765.1|41789.9|41769.9|41785.1|41765.1|2
1733229450000|2024-12-03 12:37:30|41787.6|41767.6|41785.1|41765.1|41790.1|41770.1|41785.1|41765.1|7
1733229460000|2024-12-03 12:37:40|41787.6|41767.6|41782.8|41762.8|41787.6|41767.6|41782.8|41762.8|11
1733229470000|2024-12-03 12:37:50|41782.6|41762.6|41780.1|41760.1|41782.6|41762.6|41780.1|41760.1|0
1733229500000|2024-12-03 12:38:20|41775.3|41755.3|41770.1|41750.1|41775.3|41755.3|41770.1|41750.1|15
1733229510000|2024-12-03 12:38:30|41769.9|41749.9|41770.1|41750.1|41770.1|41750.1|41769.9|41749.9|5
1733229520000|2024-12-03 12:38:40|41770.3|41750.3|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|2
1733229530000|2024-12-03 12:38:50|41770.1|41750.1|41765.1|41745.1|41772.6|41752.6|41765.1|41745.1|13
1733229540000|2024-12-03 12:39:00|41767.6|41747.6|41765.1|41745.1|41767.6|41747.6|41762.8|41742.8|4
1733229550000|2024-12-03 12:39:10|41765.3|41745.3|41762.6|41742.6|41767.6|41747.6|41762.6|41742.6|1
1733229560000|2024-12-03 12:39:20|41767.3|41747.3|41762.8|41742.8|41767.6|41747.6|41762.6|41742.6|12
1733229570000|2024-12-03 12:39:30|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|41762.6|41742.6|0
1733229580000|2024-12-03 12:39:40|41760.3|41740.3|41762.6|41742.6|41762.6|41742.6|41760.1|41740.1|6
1733229590000|2024-12-03 12:39:50|41765.1|41745.1|41762.6|41742.6|41765.1|41745.1|41762.6|41742.6|5
1733229600000|2024-12-03 12:40:00|41762.8|41742.8|41765.1|41745.1|41765.1|41745.1|41762.6|41742.6|2
1733229610000|2024-12-03 12:40:10|41762.6|41742.6|41757.6|41737.6|41762.6|41742.6|41757.6|41737.6|18
1733229620000|2024-12-03 12:40:20|41760|41740|41760.1|41740.1|41760.1|41740.1|41760|41740|3
1733229630000|2024-12-03 12:40:30|41757.8|41737.8|41757.6|41737.6|41757.8|41737.8|41757.6|41737.6|0
1733229640000|2024-12-03 12:40:40|41755.3|41735.3|41755.1|41735.1|41757.5|41737.5|41755.1|41735.1|0
1733229660000|2024-12-03 12:41:00|41752.8|41732.8|41755.1|41735.1|41755.1|41735.1|41752.6|41732.6|5
1733229670000|2024-12-03 12:41:10|41757.5|41737.5|41757.6|41737.6|41757.6|41737.6|41757.5|41737.5|2
1733229680000|2024-12-03 12:41:20|41760|41740|41765.1|41745.1|41765.1|41745.1|41760|41740|5
1733229690000|2024-12-03 12:41:30|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|0
1733229700000|2024-12-03 12:41:40|41770|41750|41770.1|41750.1|41770.1|41750.1|41767.6|41747.6|12
1733229710000|2024-12-03 12:41:50|41770.3|41750.3|41775|41755|41775|41755|41770.3|41750.3|0
1733229720000|2024-12-03 12:42:00|41775.1|41755.1|41775.1|41755.1|41777.6|41757.6|41772.6|41752.6|5
1733229730000|2024-12-03 12:42:10|41777.5|41757.5|41780.1|41760.1|41780.1|41760.1|41775.1|41755.1|4
1733229740000|2024-12-03 12:42:20|41777.8|41757.8|41777.6|41757.6|41780.1|41760.1|41777.6|41757.6|4
1733229760000|2024-12-03 12:42:40|41775.1|41755.1|41777.6|41757.6|41777.6|41757.6|41775.1|41755.1|5
1733229770000|2024-12-03 12:42:50|41775.3|41755.3|41777.6|41757.6|41780.1|41760.1|41775.3|41755.3|1
1733229780000|2024-12-03 12:43:00|41780.1|41760.1|41775.1|41755.1|41780.1|41760.1|41775.1|41755.1|4
1733229790000|2024-12-03 12:43:10|41775.3|41755.3|41777.6|41757.6|41777.6|41757.6|41775.1|41755.1|0
1733229800000|2024-12-03 12:43:20|41777.8|41757.8|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|6
1733229810000|2024-12-03 12:43:30|41780|41760|41777.6|41757.6|41780.1|41760.1|41777.6|41757.6|0
1733229820000|2024-12-03 12:43:40|41780.1|41760.1|41782.6|41762.6|41782.6|41762.6|41777.6|41757.6|3
1733229830000|2024-12-03 12:43:50|||||||||7
1733229840000|2024-12-03 12:44:00|41785|41765|41777.6|41757.6|41789.6|41769.6|41777.6|41757.6|12
1733229850000|2024-12-03 12:44:10|41773|41753|41772.8|41752.8|41777.6|41757.6|41772.8|41752.8|9
1733229860000|2024-12-03 12:44:20|41772.6|41752.6|41770.1|41750.1|41772.6|41752.6|41770.1|41750.1|1
1733229870000|2024-12-03 12:44:30|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|41772.6|41752.6|0
1733229880000|2024-12-03 12:44:40|41768|41748|41770.1|41750.1|41772.6|41752.6|41768|41748|11
1733229900000|2024-12-03 12:45:00|41767.6|41747.6|41765.1|41745.1|41767.6|41747.6|41760.3|41740.3|5
1733229910000|2024-12-03 12:45:10|41762.8|41742.8|41765.1|41745.1|41765.1|41745.1|41762.6|41742.6|0
1733229920000|2024-12-03 12:45:20|||||||||1
1733229930000|2024-12-03 12:45:30|41767.5|41747.5|41767.6|41747.6|41767.6|41747.6|41765.1|41745.1|5
1733229960000|2024-12-03 12:46:00|41765.3|41745.3|41770.1|41750.1|41770.1|41750.1|41765.1|41745.1|5
1733229970000|2024-12-03 12:46:10|41767.8|41747.8|41770.3|41750.3|41772.5|41752.5|41767.6|41747.6|1
1733229980000|2024-12-03 12:46:20|41770.1|41750.1|41767.6|41747.6|41770.1|41750.1|41767.6|41747.6|3
1733229990000|2024-12-03 12:46:30|41770|41750|41770.1|41750.1|41772.5|41752.5|41770|41750|0
1733230000000|2024-12-03 12:46:40|41772.5|41752.5|41770.1|41750.1|41772.5|41752.5|41767.6|41747.6|0
1733230010000|2024-12-03 12:46:50|41772.5|41752.5|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|1
1733230020000|2024-12-03 12:47:00|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|1
1733230030000|2024-12-03 12:47:10|41770.3|41750.3|41767.6|41747.6|41772.6|41752.6|41767.6|41747.6|1
1733230040000|2024-12-03 12:47:20|41770.1|41750.1|41767.6|41747.6|41770.1|41750.1|41767.6|41747.6|2
1733230050000|2024-12-03 12:47:30|||||||||1
1733230060000|2024-12-03 12:47:40|41767.8|41747.8|41770.1|41750.1|41770.1|41750.1|41767.8|41747.8|1
1733230070000|2024-12-03 12:47:50|41767.6|41747.6|41772.6|41752.6|41772.6|41752.6|41767.6|41747.6|2
1733230080000|2024-12-03 12:48:00|||||||||1
1733230090000|2024-12-03 12:48:10|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|8
1733230100000|2024-12-03 12:48:20|41775|41755|41780|41760|41780|41760|41775|41755|2
1733230110000|2024-12-03 12:48:30|41782.7|41762.7|41782.7|41762.7|41782.7|41762.7|41782.7|41762.7|3
1733230120000|2024-12-03 12:48:40|41785|41765|41787.7|41767.7|41787.7|41767.7|41785|41765|10
1733230130000|2024-12-03 12:48:50|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|3
1733230140000|2024-12-03 12:49:00|41787.7|41767.7|41790.2|41770.2|41790.2|41770.2|41787.7|41767.7|8
1733230150000|2024-12-03 12:49:10|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|2
1733230160000|2024-12-03 12:49:20|||||||||4
1733230170000|2024-12-03 12:49:30|41782.7|41762.7|41777.8|41757.8|41782.7|41762.7|41777.8|41757.8|6
1733230180000|2024-12-03 12:49:40|41777.7|41757.7|41780.2|41760.2|41780.2|41760.2|41777.7|41757.7|0
1733230190000|2024-12-03 12:49:50|41782.7|41762.7|41785.2|41765.2|41785.2|41765.2|41780.2|41760.2|3
1733230210000|2024-12-03 12:50:10|41787.7|41767.7|41792.7|41772.7|41792.7|41772.7|41787.7|41767.7|10
1733230220000|2024-12-03 12:50:20|||||||||10
1733230230000|2024-12-03 12:50:30|||||||||1
1733230240000|2024-12-03 12:50:40|41790.2|41770.2|41787.8|41767.8|41790.2|41770.2|41787.8|41767.8|1
1733230250000|2024-12-03 12:50:50|41785.5|41765.5|41785.3|41765.3|41785.5|41765.5|41782.8|41762.8|0
1733230270000|2024-12-03 12:51:10|41785.2|41765.2|41785.2|41765.2|41787.7|41767.7|41785.2|41765.2|4
1733230280000|2024-12-03 12:51:20|41782.8|41762.8|41782.7|41762.7|41782.8|41762.8|41782.7|41762.7|0
1733230290000|2024-12-03 12:51:30|41785|41765|41785|41765|41785|41765|41785|41765|8
1733230300000|2024-12-03 12:51:40|41787.5|41767.5|41782.7|41762.7|41787.5|41767.5|41782.7|41762.7|2
1733230310000|2024-12-03 12:51:50|41780.3|41760.3|41785.2|41765.2|41787.7|41767.7|41780.3|41760.3|6
1733230320000|2024-12-03 12:52:00|41787.5|41767.5|41787.7|41767.7|41790.2|41770.2|41787.5|41767.5|6
1733230330000|2024-12-03 12:52:10|41785.3|41765.3|41785.2|41765.2|41787.5|41767.5|41785.2|41765.2|0
1733230360000|2024-12-03 12:52:40|41782.7|41762.7|41782.7|41762.7|41785.2|41765.2|41782.7|41762.7|12
1733230370000|2024-12-03 12:52:50|41780.3|41760.3|41780.2|41760.2|41780.3|41760.3|41780.2|41760.2|0
1733230380000|2024-12-03 12:53:00|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|41777.7|41757.7|4
1733230400000|2024-12-03 12:53:20|41775.3|41755.3|41777.7|41757.7|41777.7|41757.7|41775.3|41755.3|4
1733230410000|2024-12-03 12:53:30|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|41772.7|41752.7|4
1733230420000|2024-12-03 12:53:40|41770.3|41750.3|41770.2|41750.2|41770.3|41750.3|41770.2|41750.2|6
1733230430000|2024-12-03 12:53:50|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|4
1733230440000|2024-12-03 12:54:00|41763|41743|41765|41745|41765|41745|41762.7|41742.7|15
1733230450000|2024-12-03 12:54:10|41762.7|41742.7|41762.7|41742.7|41765|41745|41762.7|41742.7|3
1733230460000|2024-12-03 12:54:20|41765|41745|41767.5|41747.5|41767.5|41747.5|41765|41745|2
1733230470000|2024-12-03 12:54:30|41767.7|41747.7|41770.2|41750.2|41772.7|41752.7|41767.7|41747.7|7
1733230480000|2024-12-03 12:54:40|41772.7|41752.7|41770.2|41750.2|41772.7|41752.7|41767.7|41747.7|1
1733230490000|2024-12-03 12:54:50|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|1
1733230500000|2024-12-03 12:55:00|41765.3|41745.3|41762.8|41742.8|41765.3|41745.3|41762.8|41742.8|3
1733230510000|2024-12-03 12:55:10|41762.7|41742.7|41757.7|41737.7|41762.7|41742.7|41757.7|41737.7|2
1733230520000|2024-12-03 12:55:20|41760.2|41740.2|41757.7|41737.7|41760.2|41740.2|41757.7|41737.7|1
1733230530000|2024-12-03 12:55:30|41762.3|41742.3|41757.7|41737.7|41762.5|41742.5|41757.7|41737.7|5
1733230540000|2024-12-03 12:55:40|41755.3|41735.3|41752.7|41732.7|41757.7|41737.7|41752.7|41732.7|3
1733230550000|2024-12-03 12:55:50|||||||||1
1733230560000|2024-12-03 12:56:00|41748|41728|41740.2|41720.2|41748|41728|41737.8|41717.8|120
1733230570000|2024-12-03 12:56:10|41737.7|41717.7|41742.5|41722.5|41742.5|41722.5|41735.2|41715.2|11
1733230580000|2024-12-03 12:56:20|41742.7|41722.7|41745.2|41725.2|41745.2|41725.2|41742.7|41722.7|1
1733230590000|2024-12-03 12:56:30|41750.2|41730.2|41750.2|41730.2|41752.7|41732.7|41750.2|41730.2|2
1733230600000|2024-12-03 12:56:40|41752.5|41732.5|41750|41730|41752.7|41732.7|41750|41730|2
1733230610000|2024-12-03 12:56:50|||||||||1
1733230620000|2024-12-03 12:57:00|41747.7|41727.7|41747.7|41727.7|41747.7|41727.7|41745.4|41725.4|9
1733230650000|2024-12-03 12:57:30|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|4
1733230660000|2024-12-03 12:57:40|||||||||4
1733230670000|2024-12-03 12:57:50|41742.9|41722.9|41742.7|41722.7|41745.2|41725.2|41742.7|41722.7|1
1733230680000|2024-12-03 12:58:00|41742.5|41722.5|41742.7|41722.7|41742.7|41722.7|41742.5|41722.5|3
1733230690000|2024-12-03 12:58:10|41740.2|41720.2|41737.7|41717.7|41740.2|41720.2|41737.7|41717.7|2
1733230700000|2024-12-03 12:58:20|41742.7|41722.7|41737.7|41717.7|41742.7|41722.7|41737.7|41717.7|3
1733230710000|2024-12-03 12:58:30|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|5
1733230720000|2024-12-03 12:58:40|41745.2|41725.2|41742.7|41722.7|41745.2|41725.2|41742.7|41722.7|17
1733230730000|2024-12-03 12:58:50|41745.2|41725.2|41747.7|41727.7|41747.7|41727.7|41742.9|41722.9|10
1733230740000|2024-12-03 12:59:00|41743|41723|41717.7|41697.7|41743|41723|41712.9|41692.9|50
1733230750000|2024-12-03 12:59:10|41715.4|41695.4|41717.5|41697.5|41717.5|41697.5|41712.7|41692.7|9
1733230760000|2024-12-03 12:59:20|41715.2|41695.2|41722.5|41702.5|41722.5|41702.5|41712.9|41692.9|6
1733230770000|2024-12-03 12:59:30|41720.2|41700.2|41722.7|41702.7|41722.7|41702.7|41717.7|41697.7|3
1733230780000|2024-12-03 12:59:40|41725.2|41705.2|41722.7|41702.7|41727.5|41707.5|41722.7|41702.7|9
1733230790000|2024-12-03 12:59:50|41727.5|41707.5|41732.7|41712.7|41732.7|41712.7|41727.5|41707.5|20
1733230800000|2024-12-03 13:00:00|41737.7|41717.7|41717.7|41697.7|41737.7|41717.7|41712.9|41692.9|273
1733230810000|2024-12-03 13:00:10|41715.4|41695.4|41707.9|41687.9|41717.9|41697.9|41705.4|41685.4|65
1733230820000|2024-12-03 13:00:20|41702.9|41682.9|41682.9|41662.9|41702.9|41682.9|41677.9|41657.9|73
1733230830000|2024-12-03 13:00:30|41680.4|41660.4|41682.9|41662.9|41685.4|41665.4|41677.9|41657.9|21
1733230840000|2024-12-03 13:00:40|41680.4|41660.4|41680.4|41660.4|41685.2|41665.2|41677.9|41657.9|18
1733230850000|2024-12-03 13:00:50|41682.9|41662.9|41677.9|41657.9|41682.9|41662.9|41677.9|41657.9|14
1733230860000|2024-12-03 13:01:00|41680.4|41660.4|41673|41653|41682.9|41662.9|41668.4|41648.4|45
1733230870000|2024-12-03 13:01:10|41668.4|41648.4|41667.9|41647.9|41673|41653|41665.4|41645.4|43
1733230880000|2024-12-03 13:01:20|41670.2|41650.2|41660.2|41640.2|41670.2|41650.2|41660.2|41640.2|26
1733230890000|2024-12-03 13:01:30|41655.4|41635.4|41660|41640|41662.7|41642.7|41655.4|41635.4|33
1733230900000|2024-12-03 13:01:40|41662.7|41642.7|41660.2|41640.2|41665|41645|41660|41640|13
1733230910000|2024-12-03 13:01:50|41662.5|41642.5|41662.7|41642.7|41662.7|41642.7|41662.5|41642.5|3
1733230920000|2024-12-03 13:02:00|41660.4|41640.4|41662.7|41642.7|41662.7|41642.7|41660.4|41640.4|14
1733230930000|2024-12-03 13:02:10|41660.4|41640.4|41662.7|41642.7|41662.7|41642.7|41660.2|41640.2|6
1733230940000|2024-12-03 13:02:20|41660.2|41640.2|41655.2|41635.2|41662.7|41642.7|41655.2|41635.2|32
1733230950000|2024-12-03 13:02:30|41652.9|41632.9|41642.9|41622.9|41652.9|41632.9|41642.9|41622.9|23
1733230960000|2024-12-03 13:02:40|41645.2|41625.2|41647.7|41627.7|41647.9|41627.9|41642.9|41622.9|27
1733230970000|2024-12-03 13:02:50|41647.9|41627.9|41662.7|41642.7|41662.9|41642.9|41647.9|41627.9|16
1733230980000|2024-12-03 13:03:00|41662.5|41642.5|41652.7|41632.7|41665.2|41645.2|41652.7|41632.7|19
1733230990000|2024-12-03 13:03:10|41652.5|41632.5|41655.2|41635.2|41655.2|41635.2|41650.2|41630.2|13
1733231000000|2024-12-03 13:03:20|41657.7|41637.7|41662.7|41642.7|41667.7|41647.7|41657.7|41637.7|12
1733231010000|2024-12-03 13:03:30|41657.7|41637.7|41665.2|41645.2|41665.2|41645.2|41657.7|41637.7|12
1733231020000|2024-12-03 13:03:40|41667.7|41647.7|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|11
1733231030000|2024-12-03 13:03:50|41665.4|41645.4|41670.4|41650.4|41670.4|41650.4|41665.2|41645.2|7
1733231040000|2024-12-03 13:04:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41667.7|41647.7|6
1733231050000|2024-12-03 13:04:10|41675.2|41655.2|41680.2|41660.2|41680.2|41660.2|41675.2|41655.2|19
1733231060000|2024-12-03 13:04:20|41682.5|41662.5|41687.7|41667.7|41687.7|41667.7|41682.5|41662.5|6
1733231070000|2024-12-03 13:04:30|41692.7|41672.7|41700|41680|41700|41680|41692.7|41672.7|10
1733231080000|2024-12-03 13:04:40|41697.9|41677.9|41700.2|41680.2|41700.2|41680.2|41697.7|41677.7|5
1733231090000|2024-12-03 13:04:50|41700|41680|41690.2|41670.2|41702.7|41682.7|41690.2|41670.2|7
1733231100000|2024-12-03 13:05:00|41687.7|41667.7|41687.5|41667.5|41687.7|41667.7|41687.5|41667.5|19
1733231110000|2024-12-03 13:05:10|41685.2|41665.2|41685.2|41665.2|41687.7|41667.7|41682.7|41662.7|7
1733231120000|2024-12-03 13:05:20|41687.5|41667.5|41690.2|41670.2|41690.2|41670.2|41685.2|41665.2|15
1733231130000|2024-12-03 13:05:30|41692.7|41672.7|41697.7|41677.7|41697.7|41677.7|41692.7|41672.7|5
1733231140000|2024-12-03 13:05:40|41700.2|41680.2|41705|41685|41705|41685|41700|41680|5
1733231150000|2024-12-03 13:05:50|41705.2|41685.2|41702.7|41682.7|41705.2|41685.2|41702.7|41682.7|1
1733231160000|2024-12-03 13:06:00|41705.4|41685.4|41717.7|41697.7|41717.7|41697.7|41705.2|41685.2|7
1733231170000|2024-12-03 13:06:10|41720|41700|41717.7|41697.7|41722.5|41702.5|41717.7|41697.7|10
1733231180000|2024-12-03 13:06:20|41715.4|41695.4|41717.7|41697.7|41720.2|41700.2|41715.4|41695.4|14
1733231190000|2024-12-03 13:06:30|41715.4|41695.4|41717.7|41697.7|41717.7|41697.7|41715.4|41695.4|3
1733231200000|2024-12-03 13:06:40|41722.7|41702.7|41727.7|41707.7|41727.7|41707.7|41722.7|41702.7|15
1733231210000|2024-12-03 13:06:50|41730|41710|41720.2|41700.2|41730.2|41710.2|41720.2|41700.2|13
1733231220000|2024-12-03 13:07:00|41717.9|41697.9|41715.4|41695.4|41725|41705|41715.4|41695.4|31
1733231230000|2024-12-03 13:07:10|41720.2|41700.2|41720.2|41700.2|41720.2|41700.2|41717.7|41697.7|6
1733231240000|2024-12-03 13:07:20|41722.5|41702.5|41727.7|41707.7|41730|41710|41722.5|41702.5|8
1733231250000|2024-12-03 13:07:30|41725.2|41705.2|41732.7|41712.7|41732.7|41712.7|41725.2|41705.2|12
1733231260000|2024-12-03 13:07:40|41735|41715|41737.7|41717.7|41737.7|41717.7|41735|41715|7
1733231270000|2024-12-03 13:07:50|41735.2|41715.2|41740.2|41720.2|41742.7|41722.7|41735.2|41715.2|11
1733231280000|2024-12-03 13:08:00|41742.5|41722.5|41747.7|41727.7|41747.7|41727.7|41740.2|41720.2|17
1733231290000|2024-12-03 13:08:10|41750.2|41730.2|41757.7|41737.7|41757.7|41737.7|41750.2|41730.2|10
1733231300000|2024-12-03 13:08:20|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|41755.2|41735.2|8
1733231310000|2024-12-03 13:08:30|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41747.9|41727.9|5
1733231320000|2024-12-03 13:08:40|41747.7|41727.7|41742.7|41722.7|41747.7|41727.7|41742.7|41722.7|4
1733231330000|2024-12-03 13:08:50|41740.2|41720.2|41732.7|41712.7|41740.2|41720.2|41732.7|41712.7|6
1733231340000|2024-12-03 13:09:00|41730.4|41710.4|41737.7|41717.7|41737.7|41717.7|41730.4|41710.4|6
1733231350000|2024-12-03 13:09:10|41735.4|41715.4|41735.2|41715.2|41737.7|41717.7|41735.2|41715.2|3
1733231360000|2024-12-03 13:09:20|41732.9|41712.9|41737.7|41717.7|41737.7|41717.7|41725.4|41705.4|11
1733231370000|2024-12-03 13:09:30|41735.2|41715.2|41717.7|41697.7|41740.2|41720.2|41717.7|41697.7|22
1733231380000|2024-12-03 13:09:40|41715.2|41695.2|41717.7|41697.7|41720.2|41700.2|41715.2|41695.2|13
1733231390000|2024-12-03 13:09:50|41717.9|41697.9|41727.5|41707.5|41727.5|41707.5|41717.7|41697.7|24
1733231400000|2024-12-03 13:10:00|41725|41705|41720.2|41700.2|41727.7|41707.7|41720.2|41700.2|29
1733231410000|2024-12-03 13:10:10|41717.7|41697.7|41707.9|41687.9|41717.7|41697.7|41707.9|41687.9|40
1733231420000|2024-12-03 13:10:20|41705.6|41685.6|41712.7|41692.7|41712.7|41692.7|41705.4|41685.4|12
1733231430000|2024-12-03 13:10:30|41710.2|41690.2|41707.7|41687.7|41710.2|41690.2|41707.7|41687.7|5
1733231440000|2024-12-03 13:10:40|41710.2|41690.2|41732.7|41712.7|41732.7|41712.7|41710.2|41690.2|40
1733231450000|2024-12-03 13:10:50|41737.7|41717.7|41732.7|41712.7|41740|41720|41732.7|41712.7|10
1733231460000|2024-12-03 13:11:00|41735|41715|41727.9|41707.9|41735.2|41715.2|41727.9|41707.9|7
1733231470000|2024-12-03 13:11:10|41730.2|41710.2|41732.7|41712.7|41732.7|41712.7|41730.2|41710.2|9
1733231480000|2024-12-03 13:11:20|41735|41715|41737.7|41717.7|41737.7|41717.7|41735|41715|11
1733231490000|2024-12-03 13:11:30|41742.7|41722.7|41747.7|41727.7|41747.7|41727.7|41742.7|41722.7|9
1733231500000|2024-12-03 13:11:40|41752.5|41732.5|41757.7|41737.7|41757.7|41737.7|41752.5|41732.5|15
1733231510000|2024-12-03 13:11:50|41760|41740|41765.4|41745.4|41767.7|41747.7|41757.7|41737.7|71
1733231520000|2024-12-03 13:12:00|41767.7|41747.7|41767.7|41747.7|41767.7|41747.7|41765.2|41745.2|10
1733231530000|2024-12-03 13:12:10|41770.2|41750.2|41767.7|41747.7|41770.2|41750.2|41767.7|41747.7|8
1733231540000|2024-12-03 13:12:20|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|41770.2|41750.2|1
1733231550000|2024-12-03 13:12:30|41772.7|41752.7|41757.7|41737.7|41772.7|41752.7|41757.7|41737.7|10
1733231560000|2024-12-03 13:12:40|41755.4|41735.4|41747.7|41727.7|41755.4|41735.4|41747.7|41727.7|14
1733231570000|2024-12-03 13:12:50|41750|41730|41757.7|41737.7|41757.7|41737.7|41750|41730|12
1733231580000|2024-12-03 13:13:00|41755.2|41735.2|41762.7|41742.7|41762.7|41742.7|41755.2|41735.2|9
1733231590000|2024-12-03 13:13:10|41765.2|41745.2|41767.7|41747.7|41770.2|41750.2|41762.7|41742.7|8
1733231600000|2024-12-03 13:13:20|41767.5|41747.5|41757.7|41737.7|41767.5|41747.5|41757.7|41737.7|5
1733231610000|2024-12-03 13:13:30|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|41762.7|41742.7|4
1733231620000|2024-12-03 13:13:40|41760.4|41740.4|41762.7|41742.7|41765|41745|41760|41740|20
1733231630000|2024-12-03 13:13:50|41760.2|41740.2|41760.2|41740.2|41760.2|41740.2|41755.2|41735.2|11
1733231640000|2024-12-03 13:14:00|41757.7|41737.7|41762.7|41742.7|41762.7|41742.7|41757.7|41737.7|6
1733231650000|2024-12-03 13:14:10|41765.2|41745.2|41767.7|41747.7|41770.4|41750.4|41765.2|41745.2|25
1733231660000|2024-12-03 13:14:20|41765.2|41745.2|41762.7|41742.7|41765.2|41745.2|41762.7|41742.7|8
1733231670000|2024-12-03 13:14:30|41765|41745|41767.7|41747.7|41767.7|41747.7|41765|41745|9
1733231680000|2024-12-03 13:14:40|41770|41750|41772.7|41752.7|41772.7|41752.7|41770|41750|41
1733231690000|2024-12-03 13:14:50|41770.4|41750.4|41770.2|41750.2|41772.7|41752.7|41770.2|41750.2|18
1733231700000|2024-12-03 13:15:00|41772.5|41752.5|41782.7|41762.7|41785|41765|41770.2|41750.2|46
1733231710000|2024-12-03 13:15:10|41785|41765|41777.7|41757.7|41785.2|41765.2|41777.7|41757.7|23
1733231720000|2024-12-03 13:15:20|41775.2|41755.2|41777.7|41757.7|41777.7|41757.7|41775.2|41755.2|1
1733231730000|2024-12-03 13:15:30|41775.4|41755.4|41762.7|41742.7|41775.4|41755.4|41762.7|41742.7|30
1733231740000|2024-12-03 13:15:40|41767.7|41747.7|41760.2|41740.2|41767.7|41747.7|41760.2|41740.2|7
1733231750000|2024-12-03 13:15:50|41757.7|41737.7|41745|41725|41757.7|41737.7|41740.4|41720.4|12
1733231760000|2024-12-03 13:16:00|41742.7|41722.7|41747.7|41727.7|41750|41730|41742.7|41722.7|17
1733231770000|2024-12-03 13:16:10|41750|41730|41747.7|41727.7|41752.7|41732.7|41747.7|41727.7|5
1733231780000|2024-12-03 13:16:20|41745.4|41725.4|41747.7|41727.7|41747.7|41727.7|41745.2|41725.2|9
1733231790000|2024-12-03 13:16:30|41745.2|41725.2|41737.7|41717.7|41747.7|41727.7|41737.7|41717.7|26
1733231800000|2024-12-03 13:16:40|41735.4|41715.4|41730|41710|41737.7|41717.7|41730|41710|45
1733231810000|2024-12-03 13:16:50|41727.7|41707.7|41737.7|41717.7|41737.7|41717.7|41727.7|41707.7|23
1733231820000|2024-12-03 13:17:00|||||||||10
1733231830000|2024-12-03 13:17:10|41742.3|41722.3|41737.7|41717.7|41742.7|41722.7|41737.7|41717.7|7
1733231840000|2024-12-03 13:17:20|41740|41720|41732.7|41712.7|41742.7|41722.7|41732.7|41712.7|13
1733231850000|2024-12-03 13:17:30|41735.2|41715.2|41735.2|41715.2|41735.2|41715.2|41732.7|41712.7|13
1733231860000|2024-12-03 13:17:40|41732.7|41712.7|41732.7|41712.7|41737.7|41717.7|41732.7|41712.7|15
1733231870000|2024-12-03 13:17:50|41732.5|41712.5|41732.7|41712.7|41732.7|41712.7|41727.7|41707.7|12
1733231880000|2024-12-03 13:18:00|41730.4|41710.4|41727.7|41707.7|41732.7|41712.7|41727.7|41707.7|10
1733231890000|2024-12-03 13:18:10|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|41725.2|41705.2|5
1733231900000|2024-12-03 13:18:20|41730|41710|41730.2|41710.2|41730.2|41710.2|41730|41710|3
1733231910000|2024-12-03 13:18:30|41732.7|41712.7|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|11
1733231920000|2024-12-03 13:18:40|41735.4|41715.4|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|5
1733231930000|2024-12-03 13:18:50|41733.1|41713.1|41732.7|41712.7|41733.1|41713.1|41732.7|41712.7|7
1733231940000|2024-12-03 13:19:00|41735.2|41715.2|41732.7|41712.7|41735.2|41715.2|41732.7|41712.7|9
1733231950000|2024-12-03 13:19:10|41735.2|41715.2|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|4
1733231960000|2024-12-03 13:19:20|||||||||2
1733231970000|2024-12-03 13:19:30|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|7
1733231980000|2024-12-03 13:19:40|41735.2|41715.2|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|27
1733231990000|2024-12-03 13:19:50|41740.4|41720.4|41727.7|41707.7|41740.4|41720.4|41727.5|41707.5|21
1733232000000|2024-12-03 13:20:00|41725.4|41705.4|41712.7|41692.7|41725.4|41705.4|41712.7|41692.7|17
1733232010000|2024-12-03 13:20:10|41710.4|41690.4|41707.7|41687.7|41710.4|41690.4|41705.2|41685.2|15
1733232020000|2024-12-03 13:20:20|41710.4|41690.4|41725.2|41705.2|41727.7|41707.7|41710.4|41690.4|18
1733232030000|2024-12-03 13:20:30|41727.7|41707.7|41727.7|41707.7|41732.7|41712.7|41725.4|41705.4|6
1733232040000|2024-12-03 13:20:40|41735.2|41715.2|41735.2|41715.2|41737.7|41717.7|41735.2|41715.2|8
1733232050000|2024-12-03 13:20:50|41740.2|41720.2|41732.7|41712.7|41742.7|41722.7|41732.7|41712.7|16
1733232060000|2024-12-03 13:21:00|41735|41715|41735.2|41715.2|41735.2|41715.2|41732.7|41712.7|9
1733232070000|2024-12-03 13:21:10|41732.7|41712.7|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|1
1733232080000|2024-12-03 13:21:20|41735.2|41715.2|41742.7|41722.7|41742.7|41722.7|41735|41715|10
1733232090000|2024-12-03 13:21:30|41747.4|41727.4|41750.2|41730.2|41750.2|41730.2|41747.4|41727.4|6
1733232100000|2024-12-03 13:21:40|41747.7|41727.7|41745.2|41725.2|41750.2|41730.2|41745.2|41725.2|10
1733232110000|2024-12-03 13:21:50|41745|41725|41740.2|41720.2|41745|41725|41740.2|41720.2|6
1733232120000|2024-12-03 13:22:00|41742.7|41722.7|41742.7|41722.7|41742.7|41722.7|41740.2|41720.2|6
1733232130000|2024-12-03 13:22:10|41742.4|41722.4|41742.7|41722.7|41745.2|41725.2|41737.7|41717.7|19
1733232140000|2024-12-03 13:22:20|41747.4|41727.4|41747.7|41727.7|41747.7|41727.7|41747.4|41727.4|3
1733232150000|2024-12-03 13:22:30|||||||||16
1733232160000|2024-12-03 13:22:40|41750.2|41730.2|41747.7|41727.7|41750.2|41730.2|41747.7|41727.7|16
1733232170000|2024-12-03 13:22:50|41745.2|41725.2|41742.7|41722.7|41747.7|41727.7|41742.7|41722.7|19
1733232180000|2024-12-03 13:23:00|41737.7|41717.7|41737.7|41717.7|41737.7|41717.7|41735.2|41715.2|30
1733232190000|2024-12-03 13:23:10|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|41732.7|41712.7|6
1733232200000|2024-12-03 13:23:20|||||||||3
1733232210000|2024-12-03 13:23:30|41735.2|41715.2|41732.7|41712.7|41737.7|41717.7|41732.7|41712.7|13
1733232220000|2024-12-03 13:23:40|||||||||6
1733232230000|2024-12-03 13:23:50|41727.7|41707.7|41727.7|41707.7|41732.7|41712.7|41727.7|41707.7|18
1733232240000|2024-12-03 13:24:00|41730|41710|41737.7|41717.7|41737.7|41717.7|41722.7|41702.7|38
1733232250000|2024-12-03 13:24:10|41735.2|41715.2|41732.7|41712.7|41737.7|41717.7|41732.7|41712.7|28
1733232260000|2024-12-03 13:24:20|41737.7|41717.7|41735.2|41715.2|41737.7|41717.7|41732.7|41712.7|18
1733232270000|2024-12-03 13:24:30|41732.7|41712.7|41737.7|41717.7|41737.7|41717.7|41732.7|41712.7|0
1733232280000|2024-12-03 13:24:40|41740|41720|41742.7|41722.7|41742.7|41722.7|41740|41720|9
1733232290000|2024-12-03 13:24:50|41737.7|41717.7|41742.7|41722.7|41742.7|41722.7|41735.2|41715.2|21
1733232300000|2024-12-03 13:25:00|||||||||19
1733232310000|2024-12-03 13:25:10|41747.5|41727.5|41742.7|41722.7|41747.7|41727.7|41742.7|41722.7|16
1733232320000|2024-12-03 13:25:20|41747.7|41727.7|41745|41725|41747.7|41727.7|41745|41725|12
1733232330000|2024-12-03 13:25:30|41745.2|41725.2|41745.2|41725.2|41747.7|41727.7|41742.9|41722.9|9
1733232340000|2024-12-03 13:25:40|41742.9|41722.9|41750.2|41730.2|41752.7|41732.7|41742.7|41722.7|42
1733232350000|2024-12-03 13:25:50|41747.7|41727.7|41750.2|41730.2|41752.7|41732.7|41747.7|41727.7|16
1733232360000|2024-12-03 13:26:00|41747.7|41727.7|41742.7|41722.7|41747.7|41727.7|41742.7|41722.7|27
1733232370000|2024-12-03 13:26:10|41747.4|41727.4|41750|41730|41752.7|41732.7|41742.9|41722.9|57
1733232380000|2024-12-03 13:26:20|41750.2|41730.2|41750.2|41730.2|41752.7|41732.7|41747.7|41727.7|34
1733232390000|2024-12-03 13:26:30|41752.7|41732.7|41737.7|41717.7|41752.7|41732.7|41735.2|41715.2|20
1733232400000|2024-12-03 13:26:40|41740.1|41720.1|41740.1|41720.1|41740.2|41720.2|41737.7|41717.7|3
1733232410000|2024-12-03 13:26:50|41740.2|41720.2|41745.2|41725.2|41745.2|41725.2|41740.2|41720.2|3
1733232420000|2024-12-03 13:27:00|41742.9|41722.9|41747.7|41727.7|41747.7|41727.7|41742.7|41722.7|2
1733232430000|2024-12-03 13:27:10|41750.1|41730.1|41777.2|41757.2|41777.2|41757.2|41750.1|41730.1|13
1733232440000|2024-12-03 13:27:20|41777.4|41757.4|41782.4|41762.4|41782.4|41762.4|41777.4|41757.4|6
1733232450000|2024-12-03 13:27:30|41789.7|41769.7|41789.9|41769.9|41792.6|41772.6|41789.7|41769.7|24
1733232460000|2024-12-03 13:27:40|41787.4|41767.4|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|6
1733232470000|2024-12-03 13:27:50|41794.9|41774.9|41792.4|41772.4|41797.4|41777.4|41792.4|41772.4|2
1733232480000|2024-12-03 13:28:00|41797.4|41777.4|41804.9|41784.9|41804.9|41784.9|41797.4|41777.4|16
1733232490000|2024-12-03 13:28:10|41802.4|41782.4|41817.4|41797.4|41817.4|41797.4|41802.4|41782.4|27
1733232500000|2024-12-03 13:28:20|41822.4|41802.4|41822.4|41802.4|41827.2|41807.2|41822.4|41802.4|34
1733232510000|2024-12-03 13:28:30|41827|41807|41827.4|41807.4|41827.4|41807.4|41822.4|41802.4|28
1733232520000|2024-12-03 13:28:40|41829.7|41809.7|41842.4|41822.4|41844.9|41824.9|41829.7|41809.7|49
1733232530000|2024-12-03 13:28:50|41844.7|41824.7|41849.7|41829.7|41852.2|41832.2|41844.7|41824.7|17
1733232540000|2024-12-03 13:29:00|41852.2|41832.2|41847.4|41827.4|41852.2|41832.2|41842.6|41822.6|20
1733232550000|2024-12-03 13:29:10|41849.7|41829.7|41862.4|41842.4|41862.4|41842.4|41849.7|41829.7|57
1733232560000|2024-12-03 13:29:20|41859.9|41839.9|41882.4|41862.4|41882.4|41862.4|41859.9|41839.9|32
1733232570000|2024-12-03 13:29:30|41877.7|41857.7|41882.4|41862.4|41882.4|41862.4|41877.4|41857.4|15
1733232580000|2024-12-03 13:29:40|41879.9|41859.9|41872.4|41852.4|41879.9|41859.9|41872.4|41852.4|121
1733232590000|2024-12-03 13:29:50|41874.9|41854.9|41872.4|41852.4|41874.9|41854.9|41869.9|41849.9|16
1733232600000|2024-12-03 13:30:00|41874.7|41854.7|41877.4|41857.4|41879.7|41859.7|41874.7|41854.7|39
1733232610000|2024-12-03 13:30:10|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|41879.7|41859.7|1
1733232620000|2024-12-03 13:30:20|41882.2|41862.2|41882.4|41862.4|41884.9|41864.9|41882.2|41862.2|24
1733232630000|2024-12-03 13:30:30|41884.7|41864.7|41887.4|41867.4|41889.9|41869.9|41879.9|41859.9|29
1733232640000|2024-12-03 13:30:40|41889.7|41869.7|41887.4|41867.4|41892.4|41872.4|41884.9|41864.9|32
1733232650000|2024-12-03 13:30:50|41884.9|41864.9|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|13
1733232660000|2024-12-03 13:31:00|41889.7|41869.7|41867.4|41847.4|41892.4|41872.4|41857.4|41837.4|59
1733232670000|2024-12-03 13:31:10|41869.7|41849.7|41872.4|41852.4|41877.4|41857.4|41869.7|41849.7|26
1733232680000|2024-12-03 13:31:20|41874.7|41854.7|41872.4|41852.4|41877.2|41857.2|41869.9|41849.9|85
1733232690000|2024-12-03 13:31:30|41870.1|41850.1|41860.1|41840.1|41870.1|41850.1|41860.1|41840.1|37
1733232700000|2024-12-03 13:31:40|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41857|41837|21
1733232710000|2024-12-03 13:31:50|41864.7|41844.7|41860.1|41840.1|41864.9|41844.9|41857.6|41837.6|63
1733232720000|2024-12-03 13:32:00|41857.6|41837.6|41882.6|41862.6|41882.6|41862.6|41857.6|41837.6|93
1733232730000|2024-12-03 13:32:10|41887.2|41867.2|41882.4|41862.4|41889.7|41869.7|41882.4|41862.4|17
1733232740000|2024-12-03 13:32:20|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|26
1733232750000|2024-12-03 13:32:30|41882.7|41862.7|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|8
1733232760000|2024-12-03 13:32:40|41887|41867|41877.4|41857.4|41887|41867|41875.1|41855.1|8
1733232770000|2024-12-03 13:32:50|||||||||1
1733232780000|2024-12-03 13:33:00|41882|41862|41894.7|41874.7|41894.7|41874.7|41877.4|41857.4|19
1733232790000|2024-12-03 13:33:10|41902.2|41882.2|41907|41887|41907.4|41887.4|41902.2|41882.2|259
1733232800000|2024-12-03 13:33:20|41907.4|41887.4|41912.4|41892.4|41914.9|41894.9|41907.4|41887.4|16
1733232810000|2024-12-03 13:33:30|41914.9|41894.9|41915.1|41895.1|41922.4|41902.4|41912.4|41892.4|24
1733232820000|2024-12-03 13:33:40|41914.9|41894.9|41912.4|41892.4|41917.2|41897.2|41912.4|41892.4|39
1733232830000|2024-12-03 13:33:50|41917|41897|41917.4|41897.4|41917.4|41897.4|41914.7|41894.7|20
1733232840000|2024-12-03 13:34:00|41915.1|41895.1|41934.7|41914.7|41934.7|41914.7|41912.4|41892.4|52
1733232850000|2024-12-03 13:34:10|41942|41922|41944.7|41924.7|41944.7|41924.7|41940.1|41920.1|31
1733232860000|2024-12-03 13:34:20|41947|41927|41952.4|41932.4|41952.4|41932.4|41947|41927|66
1733232870000|2024-12-03 13:34:30|41957|41937|41952.6|41932.6|41957.4|41937.4|41952.4|41932.4|261
1733232880000|2024-12-03 13:34:40|41954.9|41934.9|41954.9|41934.9|41959.7|41939.7|41954.7|41934.7|137
1733232890000|2024-12-03 13:34:50|41952.4|41932.4|41997.4|41977.4|41997.4|41977.4|41952.4|41932.4|92
1733232900000|2024-12-03 13:35:00|41995.1|41975.1|42022.4|42002.4|42022.4|42002.4|41995.1|41975.1|99
1733232910000|2024-12-03 13:35:10|42027.4|42007.4|42029.5|42009.5|42034.5|42014.5|42024.7|42004.7|77
1733232920000|2024-12-03 13:35:20|42031.8|42011.8|42046.8|42026.8|42046.8|42026.8|42031.8|42011.8|102
1733232930000|2024-12-03 13:35:30|42047|42027|42057|42037|42057|42037|42047|42027|42
1733232940000|2024-12-03 13:35:40|42062|42042|42034.9|42014.9|42062|42042|42029.9|42009.9|79
1733232950000|2024-12-03 13:35:50|42037.4|42017.4|42047.2|42027.2|42047.2|42027.2|42037.4|42017.4|74
1733232960000|2024-12-03 13:36:00|42044.7|42024.7|42029.9|42009.9|42047.4|42027.4|42025.1|42005.1|41
1733232970000|2024-12-03 13:36:10|42032.4|42012.4|42034.9|42014.9|42037.4|42017.4|42032.4|42012.4|17
1733232980000|2024-12-03 13:36:20|42032.6|42012.6|41997.4|41977.4|42032.6|42012.6|41997.4|41977.4|78
1733232990000|2024-12-03 13:36:30|41994.9|41974.9|41974.9|41954.9|41994.9|41974.9|41972.4|41952.4|46
1733233000000|2024-12-03 13:36:40|41975.1|41955.1|41982.6|41962.6|41982.6|41962.6|41974.9|41954.9|66
1733233010000|2024-12-03 13:36:50|41985.1|41965.1|41992.4|41972.4|41997.4|41977.4|41985.1|41965.1|36
1733233020000|2024-12-03 13:37:00|41992.2|41972.2|41964.7|41944.7|41992.2|41972.2|41964.7|41944.7|39
1733233030000|2024-12-03 13:37:10|41965.1|41945.1|41949.9|41929.9|41967.4|41947.4|41947.6|41927.6|52
1733233040000|2024-12-03 13:37:20|41959.7|41939.7|41967.4|41947.4|41967.4|41947.4|41959.7|41939.7|42
1733233050000|2024-12-03 13:37:30|41969.7|41949.7|41987|41967|41987.2|41967.2|41967.4|41947.4|16
1733233060000|2024-12-03 13:37:40|41989.7|41969.7|41994.3|41974.3|41997|41977|41989.7|41969.7|28
1733233070000|2024-12-03 13:37:50|41996.8|41976.8|41977|41957|41996.8|41976.8|41977|41957|23
1733233080000|2024-12-03 13:38:00|41974.5|41954.5|41986.8|41966.8|41992|41972|41969.7|41949.7|80
1733233090000|2024-12-03 13:38:10|41987|41967|41984.5|41964.5|41992|41972|41984.5|41964.5|16
1733233100000|2024-12-03 13:38:20|41986.8|41966.8|41982|41962|41991.8|41971.8|41982|41962|20
1733233110000|2024-12-03 13:38:30|41979.5|41959.5|41969.7|41949.7|41982|41962|41969.7|41949.7|68
1733233120000|2024-12-03 13:38:40|41972|41952|41982.2|41962.2|41982.2|41962.2|41972|41952|20
1733233130000|2024-12-03 13:38:50|41979.9|41959.9|41984.9|41964.9|41987|41967|41979.5|41959.5|77
1733233140000|2024-12-03 13:39:00|41987.2|41967.2|42014.7|41994.7|42014.7|41994.7|41972.6|41952.6|78
1733233150000|2024-12-03 13:39:10|42017|41997|42004.9|41984.9|42017.2|41997.2|42004.9|41984.9|21
1733233160000|2024-12-03 13:39:20|42007.4|41987.4|42004.9|41984.9|42009.7|41989.7|42004.9|41984.9|19
1733233170000|2024-12-03 13:39:30|42007.2|41987.2|42007.4|41987.4|42009.7|41989.7|42004.9|41984.9|11
1733233180000|2024-12-03 13:39:40|42009.7|41989.7|42012.4|41992.4|42012.4|41992.4|42004.9|41984.9|51
1733233190000|2024-12-03 13:39:50|42009.9|41989.9|42009.9|41989.9|42012.4|41992.4|42002.4|41982.4|67
1733233200000|2024-12-03 13:40:00|42007.4|41987.4|42012.4|41992.4|42014.9|41994.9|41992.4|41972.4|129
1733233210000|2024-12-03 13:40:10|42014.9|41994.9|42027.4|42007.4|42027.4|42007.4|42014.9|41994.9|26
1733233220000|2024-12-03 13:40:20|42027.6|42007.6|42027.4|42007.4|42032.2|42012.2|42027.4|42007.4|12
1733233230000|2024-12-03 13:40:30|42022.6|42002.6|42047.4|42027.4|42047.4|42027.4|42022.6|42002.6|41
1733233240000|2024-12-03 13:40:40|42047.2|42027.2|42047.2|42027.2|42047.2|42027.2|42042.2|42022.2|22
1733233250000|2024-12-03 13:40:50|42044.9|42024.9|42034.9|42014.9|42044.9|42024.9|42034.9|42014.9|44
1733233260000|2024-12-03 13:41:00|42032.4|42012.4|42029.9|42009.9|42032.4|42012.4|42027.4|42007.4|13
1733233270000|2024-12-03 13:41:10|42032.2|42012.2|42029.7|42009.7|42032.4|42012.4|42022.4|42002.4|24
1733233280000|2024-12-03 13:41:20|42027.6|42007.6|42044.7|42024.7|42044.7|42024.7|42027.4|42007.4|15
1733233290000|2024-12-03 13:41:30|42049.4|42029.4|42059.4|42039.4|42059.4|42039.4|42049.4|42029.4|12
1733233300000|2024-12-03 13:41:40|42059.5|42039.5|42082.2|42062.2|42086.9|42066.9|42059.5|42039.5|19
1733233310000|2024-12-03 13:41:50|42082.4|42062.4|42097.2|42077.2|42097.2|42077.2|42082.4|42062.4|81
1733233320000|2024-12-03 13:42:00|42102.2|42082.2|42089.7|42069.7|42102.2|42082.2|42082.2|42062.2|72
1733233330000|2024-12-03 13:42:10|42094.5|42074.5|42089.9|42069.9|42096.9|42076.9|42084.9|42064.9|36
1733233340000|2024-12-03 13:42:20|42094.9|42074.9|42109.7|42089.7|42109.7|42089.7|42092.4|42072.4|43
1733233350000|2024-12-03 13:42:30|42109.9|42089.9|42109.9|42089.9|42124.4|42104.4|42107.4|42087.4|71
1733233360000|2024-12-03 13:42:40|42107.6|42087.6|42102.4|42082.4|42112.4|42092.4|42099.9|42079.9|34
1733233370000|2024-12-03 13:42:50|42104.7|42084.7|42107.2|42087.2|42107.2|42087.2|42102.4|42082.4|69
1733233380000|2024-12-03 13:43:00|42111.9|42091.9|42094.9|42074.9|42111.9|42091.9|42087.4|42067.4|25
1733233390000|2024-12-03 13:43:10|42099.9|42079.9|42089.9|42069.9|42099.9|42079.9|42089.9|42069.9|9
1733233400000|2024-12-03 13:43:20|42087.6|42067.6|42074.9|42054.9|42087.6|42067.6|42074.9|42054.9|19
1733233410000|2024-12-03 13:43:30|42077.4|42057.4|42104.9|42084.9|42104.9|42084.9|42077.4|42057.4|62
1733233420000|2024-12-03 13:43:40|42102.4|42082.4|42092.4|42072.4|42102.4|42082.4|42092.4|42072.4|48
1733233430000|2024-12-03 13:43:50|42097.4|42077.4|42082.6|42062.6|42097.4|42077.4|42082.6|42062.6|14
1733233440000|2024-12-03 13:44:00|42082.4|42062.4|42089.9|42069.9|42089.9|42069.9|42077.6|42057.6|28
1733233450000|2024-12-03 13:44:10|42094.9|42074.9|42092.4|42072.4|42097.4|42077.4|42087.4|42067.4|15
1733233460000|2024-12-03 13:44:20|42094.9|42074.9|42107.4|42087.4|42107.4|42087.4|42094.9|42074.9|23
1733233470000|2024-12-03 13:44:30|42104.9|42084.9|42107.4|42087.4|42109.9|42089.9|42104.9|42084.9|26
1733233480000|2024-12-03 13:44:40|42105.1|42085.1|42102.4|42082.4|42105.1|42085.1|42102.4|42082.4|4
1733233490000|2024-12-03 13:44:50|42099.9|42079.9|42109.9|42089.9|42109.9|42089.9|42089.9|42069.9|148
1733233500000|2024-12-03 13:45:00|42112.4|42092.4|42092.4|42072.4|42112.4|42092.4|42082.2|42062.2|82
1733233510000|2024-12-03 13:45:10|42094.9|42074.9|42092.4|42072.4|42094.9|42074.9|42090.1|42070.1|10
1733233520000|2024-12-03 13:45:20|42089.9|42069.9|42089.9|42069.9|42092.4|42072.4|42087.4|42067.4|22
1733233530000|2024-12-03 13:45:30|42087.6|42067.6|42094.9|42074.9|42097.4|42077.4|42087.4|42067.4|11
1733233540000|2024-12-03 13:45:40|42092.6|42072.6|42082.4|42062.4|42092.6|42072.6|42082.4|42062.4|11
1733233550000|2024-12-03 13:45:50|42087.4|42067.4|42089.9|42069.9|42089.9|42069.9|42087.4|42067.4|49
1733233560000|2024-12-03 13:46:00|42087.6|42067.6|42084.9|42064.9|42087.6|42067.6|42079.9|42059.9|49
1733233570000|2024-12-03 13:46:10|42082.4|42062.4|42072.4|42052.4|42082.6|42062.6|42069.9|42049.9|58
1733233580000|2024-12-03 13:46:20|42074.9|42054.9|42097.8|42077.8|42107.2|42087.2|42074.9|42054.9|78
1733233590000|2024-12-03 13:46:30|42092.4|42072.4|42092.4|42072.4|42097.2|42077.2|42092.4|42072.4|16
1733233600000|2024-12-03 13:46:40|42094.9|42074.9|42102|42082|42102.2|42082.2|42094.9|42074.9|28
1733233610000|2024-12-03 13:46:50|42112.4|42092.4|42137.4|42117.4|42139.7|42119.7|42112.4|42092.4|32
1733233620000|2024-12-03 13:47:00|42134.9|42114.9|42134.5|42114.5|42137|42117|42132|42112|39
1733233630000|2024-12-03 13:47:10|42137|42117|42137|42117|42142|42122|42134.7|42114.7|24
1733233640000|2024-12-03 13:47:20|42134.5|42114.5|42142|42122|42142|42122|42132|42112|23
1733233650000|2024-12-03 13:47:30|42147|42127|42149.5|42129.5|42152|42132|42147|42127|39
1733233660000|2024-12-03 13:47:40|42154.4|42134.4|42164.5|42144.5|42187|42167|42152|42132|187
1733233670000|2024-12-03 13:47:50|42166.9|42146.9|42167|42147|42167|42147|42164.5|42144.5|49
1733233680000|2024-12-03 13:48:00|42164.5|42144.5|42159.5|42139.5|42167|42147|42157|42137|55
1733233690000|2024-12-03 13:48:10|42162|42142|42202|42182|42211.9|42191.9|42157.4|42137.4|186
1733233700000|2024-12-03 13:48:20|42221.3|42201.3|42242|42222|42251.9|42231.9|42221.3|42201.3|154
1733233710000|2024-12-03 13:48:30|42249|42229|42276.7|42256.7|42281.7|42261.7|42249|42229|222
1733233720000|2024-12-03 13:48:40|42279.2|42259.2|42311.7|42291.7|42311.7|42291.7|42279.2|42259.2|146
1733233730000|2024-12-03 13:48:50|42309.2|42289.2|42316.7|42296.7|42341.7|42321.7|42306.9|42286.9|146
1733233740000|2024-12-03 13:49:00|42314.4|42294.4|42329.2|42309.2|42331.7|42311.7|42309.2|42289.2|77
1733233750000|2024-12-03 13:49:10|42331.7|42311.7|42316.7|42296.7|42331.7|42311.7|42316.7|42296.7|32
1733233760000|2024-12-03 13:49:20|42307.1|42287.1|42306.5|42286.5|42307.1|42287.1|42301.5|42281.5|84
1733233770000|2024-12-03 13:49:30|42309|42289|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|38
1733233780000|2024-12-03 13:49:40|42304.4|42284.4|42351.7|42331.7|42351.7|42331.7|42304.2|42284.2|86
1733233790000|2024-12-03 13:49:50|42346.7|42326.7|42386.7|42366.7|42386.7|42366.7|42339.2|42319.2|240
1733233800000|2024-12-03 13:50:00|42401.1|42381.1|42438.8|42418.8|42451.3|42431.3|42399.2|42379.2|170
1733233810000|2024-12-03 13:50:10|42436.3|42416.3|42431.3|42411.3|42441.3|42421.3|42431.3|42411.3|175
1733233820000|2024-12-03 13:50:20|42411.3|42391.3|42473.6|42453.6|42473.6|42453.6|42411.3|42391.3|72
1733233830000|2024-12-03 13:50:30|42471.3|42451.3|42414.2|42394.2|42471.3|42451.3|42411.7|42391.7|70
1733233840000|2024-12-03 13:50:40|42416.5|42396.5|42436.7|42416.7|42459.2|42439.2|42411.7|42391.7|46
1733233850000|2024-12-03 13:50:50|42436.5|42416.5|42436.7|42416.7|42439.4|42419.4|42426.7|42406.7|70
1733233860000|2024-12-03 13:51:00|42439.2|42419.2|42481.3|42461.3|42486.1|42466.1|42439.2|42419.2|194
1733233870000|2024-12-03 13:51:10|42483.8|42463.8|42496.7|42476.7|42501.3|42481.3|42481.3|42461.3|78
1733233880000|2024-12-03 13:51:20|42501.3|42481.3|42533.8|42513.8|42533.8|42513.8|42501.3|42481.3|191
1733233890000|2024-12-03 13:51:30|42536.3|42516.3|42553.8|42533.8|42556.1|42536.1|42533.8|42513.8|132
1733233900000|2024-12-03 13:51:40|42556|42536|42486.9|42466.9|42558.8|42538.8|42476.9|42456.9|157
1733233910000|2024-12-03 13:51:50|42486.7|42466.7|42449.2|42429.2|42486.7|42466.7|42446.7|42426.7|167
1733233920000|2024-12-03 13:52:00|42451.7|42431.7|42449.2|42429.2|42461.7|42441.7|42426.7|42406.7|125
1733233930000|2024-12-03 13:52:10|42446.7|42426.7|42421.7|42401.7|42449.2|42429.2|42421.7|42401.7|64
1733233940000|2024-12-03 13:52:20|42419.2|42399.2|42411.7|42391.7|42419.2|42399.2|42401.9|42381.9|59
1733233950000|2024-12-03 13:52:30|42416.7|42396.7|42402.1|42382.1|42416.7|42396.7|42402.1|42382.1|46
1733233960000|2024-12-03 13:52:40|42401.9|42381.9|42439.6|42419.6|42444.6|42424.6|42399.6|42379.6|63
1733233970000|2024-12-03 13:52:50|42437.2|42417.2|42462.1|42442.1|42462.1|42442.1|42437.2|42417.2|90
1733233980000|2024-12-03 13:53:00|42459.6|42439.6|42424.7|42404.7|42459.6|42439.6|42424.7|42404.7|51
1733233990000|2024-12-03 13:53:10|42422.2|42402.2|42409.7|42389.7|42422.2|42402.2|42409.6|42389.6|53
1733234000000|2024-12-03 13:53:20|42409.4|42389.4|42412.1|42392.1|42424.4|42404.4|42409.4|42389.4|191
1733234010000|2024-12-03 13:53:30|42414.4|42394.4|42412.2|42392.2|42419.4|42399.4|42412.1|42392.1|40
1733234020000|2024-12-03 13:53:40|42414.6|42394.6|42384.9|42364.9|42414.6|42394.6|42382.6|42362.6|115
1733234030000|2024-12-03 13:53:50|42382.6|42362.6|42367.2|42347.2|42382.6|42362.6|42357.2|42337.2|88
1733234040000|2024-12-03 13:54:00|42367.1|42347.1|42387.1|42367.1|42387.1|42367.1|42367.1|42347.1|76
1733234050000|2024-12-03 13:54:10|42384.7|42364.7|42379.6|42359.6|42384.7|42364.7|42364.6|42344.6|114
1733234060000|2024-12-03 13:54:20|42381.9|42361.9|42412.1|42392.1|42414.6|42394.6|42381.9|42361.9|83
1733234070000|2024-12-03 13:54:30|42409.7|42389.7|42416.9|42396.9|42427.1|42407.1|42407.4|42387.4|55
1733234080000|2024-12-03 13:54:40|42417.1|42397.1|42439.6|42419.6|42439.6|42419.6|42414.6|42394.6|68
1733234090000|2024-12-03 13:54:50|42441.9|42421.9|42457.1|42437.1|42462.1|42442.1|42441.9|42421.9|131
1733234100000|2024-12-03 13:55:00|42462.1|42442.1|42497.1|42477.1|42497.1|42477.1|42462.1|42442.1|152
1733234110000|2024-12-03 13:55:10|42502.1|42482.1|42486.9|42466.9|42502.1|42482.1|42477.1|42457.1|90
1733234120000|2024-12-03 13:55:20|42491.9|42471.9|42514.6|42494.6|42514.6|42494.6|42491.9|42471.9|62
1733234130000|2024-12-03 13:55:30|42512.1|42492.1|42537.1|42517.1|42541.7|42521.7|42512.1|42492.1|175
1733234140000|2024-12-03 13:55:40|42541.7|42521.7|42577.1|42557.1|42577.1|42557.1|42541.7|42521.7|82
1733234150000|2024-12-03 13:55:50|42572.1|42552.1|42572.1|42552.1|42592.1|42572.1|42572.1|42552.1|117
1733234160000|2024-12-03 13:56:00|42567.1|42547.1|42584.7|42564.7|42587.2|42567.2|42564.6|42544.6|65
1733234170000|2024-12-03 13:56:10|42587.1|42567.1|42616.7|42596.7|42621.9|42601.9|42584.6|42564.6|130
1733234180000|2024-12-03 13:56:20|42617.1|42597.1|42621.3|42601.3|42636.3|42616.3|42609|42589|151
1733234190000|2024-12-03 13:56:30|42621.5|42601.5|42616.5|42596.5|42621.5|42601.5|42606.5|42586.5|82
1733234200000|2024-12-03 13:56:40|42616.3|42596.3|42576.5|42556.5|42621.5|42601.5|42576.5|42556.5|92
1733234210000|2024-12-03 13:56:50|42571.5|42551.5|42541.7|42521.7|42571.5|42551.5|42536.7|42516.7|78
1733234220000|2024-12-03 13:57:00|42539.4|42519.4|42511.7|42491.7|42541.7|42521.7|42511.7|42491.7|106
1733234230000|2024-12-03 13:57:10|42514.2|42494.2|42499.2|42479.2|42521.7|42501.7|42499.2|42479.2|82
1733234240000|2024-12-03 13:57:20|42501.7|42481.7|42509.2|42489.2|42514.4|42494.4|42501.7|42481.7|52
1733234250000|2024-12-03 13:57:30|42506.7|42486.7|42506.9|42486.9|42514.2|42494.2|42491.7|42471.7|51
1733234260000|2024-12-03 13:57:40|42504.6|42484.6|42494.2|42474.2|42506.9|42486.9|42489.2|42469.2|38
1733234270000|2024-12-03 13:57:50|42491.7|42471.7|42462.3|42442.3|42494.2|42474.2|42462.3|42442.3|64
1733234280000|2024-12-03 13:58:00|42462.1|42442.1|42452.1|42432.1|42462.1|42442.1|42452.1|42432.1|57
1733234290000|2024-12-03 13:58:10|42449.6|42429.6|42437.1|42417.1|42452.1|42432.1|42432.1|42412.1|88
1733234300000|2024-12-03 13:58:20|42439.6|42419.6|42479.2|42459.2|42511.7|42491.7|42439.6|42419.6|219
1733234310000|2024-12-03 13:58:30|42476.7|42456.7|42496.7|42476.7|42509.2|42489.2|42469.2|42449.2|46
1733234320000|2024-12-03 13:58:40|42491.9|42471.9|42454.2|42434.2|42491.9|42471.9|42454.2|42434.2|137
1733234330000|2024-12-03 13:58:50|42449.6|42429.6|42447.1|42427.1|42449.6|42429.6|42439.8|42419.8|55
1733234340000|2024-12-03 13:59:00|42452.1|42432.1|42437.1|42417.1|42452.1|42432.1|42434.8|42414.8|43
1733234350000|2024-12-03 13:59:10|42434.8|42414.8|42437.3|42417.3|42449.6|42429.6|42432.1|42412.1|30
1733234360000|2024-12-03 13:59:20|42437.1|42417.1|42447.1|42427.1|42449.6|42429.6|42434.6|42414.6|34
1733234370000|2024-12-03 13:59:30|42449.4|42429.4|42437.1|42417.1|42449.6|42429.6|42437.1|42417.1|15
1733234380000|2024-12-03 13:59:40|42439.4|42419.4|42444.4|42424.4|42444.6|42424.6|42439.4|42419.4|15
1733234390000|2024-12-03 13:59:50|42442.1|42422.1|42444.6|42424.6|42452.1|42432.1|42442.1|42422.1|27
1733234400000|2024-12-03 14:00:00|42442.3|42422.3|42462.1|42442.1|42469.6|42449.6|42417.1|42397.1|111
1733234410000|2024-12-03 14:00:10|42457.1|42437.1|42464.6|42444.6|42484.6|42464.6|42457.1|42437.1|71
1733234420000|2024-12-03 14:00:20|42466.9|42446.9|42454.6|42434.6|42472.1|42452.1|42454.6|42434.6|44
1733234430000|2024-12-03 14:00:30|42457.1|42437.1|42456.9|42436.9|42472.3|42452.3|42439.6|42419.6|125
1733234440000|2024-12-03 14:00:40|42459.2|42439.2|42461.9|42441.9|42466.9|42446.9|42459.2|42439.2|45
1733234450000|2024-12-03 14:00:50|42464.4|42444.4|42466.7|42446.7|42474.2|42454.2|42464.4|42444.4|257
1733234460000|2024-12-03 14:01:00|42462.1|42442.1|42481.7|42461.7|42501.7|42481.7|42456.7|42436.7|155
1733234470000|2024-12-03 14:01:10|42481.5|42461.5|42496.7|42476.7|42511.7|42491.7|42474.2|42454.2|72
1733234480000|2024-12-03 14:01:20|42494.4|42474.4|42486.9|42466.9|42496.7|42476.7|42479.4|42459.4|68
1733234490000|2024-12-03 14:01:30|42491.7|42471.7|42486.9|42466.9|42491.7|42471.7|42486.9|42466.9|15
1733234500000|2024-12-03 14:01:40|42482.3|42462.3|42504.2|42484.2|42504.2|42484.2|42481.9|42461.9|48
1733234510000|2024-12-03 14:01:50|42506.5|42486.5|42511.7|42491.7|42516.9|42496.9|42506.5|42486.5|49
1733234520000|2024-12-03 14:02:00|42511.9|42491.9|42526.9|42506.9|42529.4|42509.4|42511.9|42491.9|50
1733234530000|2024-12-03 14:02:10|42529.4|42509.4|42532.3|42512.3|42541.9|42521.9|42529.4|42509.4|28
1733234540000|2024-12-03 14:02:20|42531.9|42511.9|42507.1|42487.1|42531.9|42511.9|42507.1|42487.1|57
1733234550000|2024-12-03 14:02:30|42504.6|42484.6|42504.6|42484.6|42507.1|42487.1|42497.1|42477.1|26
1733234560000|2024-12-03 14:02:40|42502.3|42482.3|42546.9|42526.9|42546.9|42526.9|42497.3|42477.3|94
1733234570000|2024-12-03 14:02:50|42544.4|42524.4|42532.3|42512.3|42551.9|42531.9|42529.6|42509.6|125
1733234580000|2024-12-03 14:03:00|42536.9|42516.9|42546.7|42526.7|42549.2|42529.2|42534.6|42514.6|45
1733234590000|2024-12-03 14:03:10|42547.1|42527.1|42546.7|42526.7|42551.7|42531.7|42546.7|42526.7|36
1733234600000|2024-12-03 14:03:20|42549|42529|42554|42534|42556.5|42536.5|42546.7|42526.7|26
1733234610000|2024-12-03 14:03:30|42547.1|42527.1|42494.4|42474.4|42556.7|42536.7|42482.1|42462.1|186
1733234620000|2024-12-03 14:03:40|42496.9|42476.9|42504.6|42484.6|42504.6|42484.6|42494.8|42474.8|18
1733234630000|2024-12-03 14:03:50|42506.9|42486.9|42492.1|42472.1|42507.1|42487.1|42489.8|42469.8|43
1733234640000|2024-12-03 14:04:00|42489.8|42469.8|42472.1|42452.1|42489.8|42469.8|42472.1|42452.1|15
1733234650000|2024-12-03 14:04:10|42469.6|42449.6|42452.1|42432.1|42472.1|42452.1|42442.1|42422.1|54
1733234660000|2024-12-03 14:04:20|42449.8|42429.8|42427.1|42407.1|42449.8|42429.8|42424.9|42404.9|95
1733234670000|2024-12-03 14:04:30|42442.1|42422.1|42442.1|42422.1|42444.6|42424.6|42442.1|42422.1|37
1733234680000|2024-12-03 14:04:40|42437.4|42417.4|42432.1|42412.1|42439.6|42419.6|42424.4|42404.4|22
1733234690000|2024-12-03 14:04:50|42437.1|42417.1|42439.6|42419.6|42449.6|42429.6|42437.1|42417.1|30
1733234700000|2024-12-03 14:05:00|42439.4|42419.4|42422.1|42402.1|42442.1|42422.1|42422.1|42402.1|63
1733234710000|2024-12-03 14:05:10|42422.3|42402.3|42414.6|42394.6|42427.1|42407.1|42414.6|42394.6|47
1733234720000|2024-12-03 14:05:20|42412.1|42392.1|42397.1|42377.1|42412.1|42392.1|42397.1|42377.1|44
1733234730000|2024-12-03 14:05:30|42399.6|42379.6|42389.6|42369.6|42399.6|42379.6|42389.6|42369.6|33
1733234740000|2024-12-03 14:05:40|42392.1|42372.1|42367.1|42347.1|42392.1|42372.1|42367.1|42347.1|144
1733234750000|2024-12-03 14:05:50|42369.6|42349.6|42386.9|42366.9|42387.1|42367.1|42367.1|42347.1|55
1733234760000|2024-12-03 14:06:00|42384.6|42364.6|42392.1|42372.1|42397.1|42377.1|42382.1|42362.1|56
1733234770000|2024-12-03 14:06:10|42394.6|42374.6|42402.1|42382.1|42402.1|42382.1|42389.6|42369.6|16
1733234780000|2024-12-03 14:06:20|42406.9|42386.9|42432.1|42412.1|42432.1|42412.1|42406.9|42386.9|51
1733234790000|2024-12-03 14:06:30|42437.1|42417.1|42451.7|42431.7|42454.2|42434.2|42436.9|42416.9|96
1733234800000|2024-12-03 14:06:40|42446.7|42426.7|42426.9|42406.9|42446.7|42426.7|42426.9|42406.9|34
1733234810000|2024-12-03 14:06:50|42426.7|42406.7|42414.2|42394.2|42426.7|42406.7|42414|42394|14
1733234820000|2024-12-03 14:07:00|42426.9|42406.9|42429.2|42409.2|42441.5|42421.5|42411.7|42391.7|69
1733234830000|2024-12-03 14:07:10|42431.5|42411.5|42444.2|42424.2|42444.2|42424.2|42431.5|42411.5|26
1733234840000|2024-12-03 14:07:20|42451.7|42431.7|42451.9|42431.9|42456.7|42436.7|42451.7|42431.7|17
1733234850000|2024-12-03 14:07:30|42451.7|42431.7|42447.1|42427.1|42456.7|42436.7|42424.6|42404.6|142
1733234860000|2024-12-03 14:07:40|42442.3|42422.3|42407.1|42387.1|42442.3|42422.3|42407.1|42387.1|26
1733234870000|2024-12-03 14:07:50|42404.6|42384.6|42417.1|42397.1|42417.1|42397.1|42402.1|42382.1|20
1733234880000|2024-12-03 14:08:00|42419.6|42399.6|42414.6|42394.6|42422.1|42402.1|42409.6|42389.6|28
1733234890000|2024-12-03 14:08:10|42412.3|42392.3|42407.3|42387.3|42412.3|42392.3|42404.6|42384.6|19
1733234900000|2024-12-03 14:08:20|42409.8|42389.8|42417.1|42397.1|42417.1|42397.1|42409.8|42389.8|15
1733234910000|2024-12-03 14:08:30|42419.6|42399.6|42417.3|42397.3|42434.6|42414.6|42417.3|42397.3|14
1733234920000|2024-12-03 14:08:40|42414.8|42394.8|42419.6|42399.6|42419.6|42399.6|42414.6|42394.6|25
1733234930000|2024-12-03 14:08:50|42417.1|42397.1|42387.1|42367.1|42422.1|42402.1|42384.6|42364.6|32
1733234940000|2024-12-03 14:09:00|42381.9|42361.9|42374.6|42354.6|42381.9|42361.9|42367.1|42347.1|38
1733234950000|2024-12-03 14:09:10|42376.9|42356.9|42369.4|42349.4|42377.1|42357.1|42359.8|42339.8|22
1733234960000|2024-12-03 14:09:20|42371.7|42351.7|42362.1|42342.1|42371.7|42351.7|42359.6|42339.6|17
1733234970000|2024-12-03 14:09:30|42364.4|42344.4|42364.6|42344.6|42367.1|42347.1|42344.6|42324.6|125
1733234980000|2024-12-03 14:09:40|42362.3|42342.3|42364.6|42344.6|42369.6|42349.6|42362.1|42342.1|44
1733234990000|2024-12-03 14:09:50|42364.8|42344.8|42357.1|42337.1|42367.1|42347.1|42352.3|42332.3|16
1733235000000|2024-12-03 14:10:00|42359.6|42339.6|42342.1|42322.1|42359.6|42339.6|42342.1|42322.1|43
1733235010000|2024-12-03 14:10:10|42339.8|42319.8|42339.6|42319.6|42344.6|42324.6|42337.1|42317.1|28
1733235020000|2024-12-03 14:10:20|42342.1|42322.1|42337.5|42317.5|42351.7|42331.7|42337.1|42317.1|42
1733235030000|2024-12-03 14:10:30|42332.3|42312.3|42324.6|42304.6|42337.1|42317.1|42317.3|42297.3|155
1733235040000|2024-12-03 14:10:40|42327.1|42307.1|42331.9|42311.9|42331.9|42311.9|42322.1|42302.1|14
1733235050000|2024-12-03 14:10:50|42329.4|42309.4|42312.1|42292.1|42329.4|42309.4|42312.1|42292.1|32
1733235060000|2024-12-03 14:11:00|42309.8|42289.8|42334.6|42314.6|42337.1|42317.1|42309.8|42289.8|63
1733235070000|2024-12-03 14:11:10|42332.3|42312.3|42331.9|42311.9|42332.3|42312.3|42319.6|42299.6|35
1733235080000|2024-12-03 14:11:20|42332.1|42312.1|42351.9|42331.9|42354.4|42334.4|42332.1|42312.1|39
1733235090000|2024-12-03 14:11:30|42347.1|42327.1|42332.1|42312.1|42347.1|42327.1|42322.1|42302.1|41
1733235100000|2024-12-03 14:11:40|42337.1|42317.1|42342.1|42322.1|42347.1|42327.1|42337.1|42317.1|43
1733235110000|2024-12-03 14:11:50|42339.8|42319.8|42339.6|42319.6|42339.8|42319.8|42337.1|42317.1|62
1733235120000|2024-12-03 14:12:00|42337.1|42317.1|42334.4|42314.4|42337.1|42317.1|42332.1|42312.1|61
1733235130000|2024-12-03 14:12:10|42332.1|42312.1|42322.1|42302.1|42332.1|42312.1|42322.1|42302.1|29
1733235140000|2024-12-03 14:12:20|42319.6|42299.6|42282.1|42262.1|42319.6|42299.6|42282.1|42262.1|63
1733235150000|2024-12-03 14:12:30|42284.6|42264.6|42282.1|42262.1|42287.3|42267.3|42277.1|42257.1|41
1733235160000|2024-12-03 14:12:40|42286.9|42266.9|42292.1|42272.1|42296.7|42276.7|42286.9|42266.9|31
1733235170000|2024-12-03 14:12:50|42289.6|42269.6|42284.6|42264.6|42289.6|42269.6|42282.1|42262.1|17
1733235180000|2024-12-03 14:13:00|42287.1|42267.1|42294.6|42274.6|42297.1|42277.1|42282.1|42262.1|44
1733235190000|2024-12-03 14:13:10|42296.9|42276.9|42302.1|42282.1|42302.1|42282.1|42296.9|42276.9|104
1733235200000|2024-12-03 14:13:20|42307.1|42287.1|42307.1|42287.1|42307.1|42287.1|42299.6|42279.6|19
1733235210000|2024-12-03 14:13:30|42311.7|42291.7|42329.6|42309.6|42329.6|42309.6|42311.7|42291.7|14
1733235220000|2024-12-03 14:13:40|42327.1|42307.1|42319.8|42299.8|42327.1|42307.1|42317.3|42297.3|5
1733235230000|2024-12-03 14:13:50|42322.1|42302.1|42302.1|42282.1|42322.1|42302.1|42302.1|42282.1|14
1733235240000|2024-12-03 14:14:00|42301.9|42281.9|42297.1|42277.1|42301.9|42281.9|42297.1|42277.1|10
1733235250000|2024-12-03 14:14:10|42294.6|42274.6|42292.1|42272.1|42294.6|42274.6|42289.8|42269.8|8
1733235260000|2024-12-03 14:14:20|42289.6|42269.6|42292.1|42272.1|42294.6|42274.6|42284.8|42264.8|17
1733235270000|2024-12-03 14:14:30|42294.8|42274.8|42307.1|42287.1|42307.1|42287.1|42294.8|42274.8|15
1733235280000|2024-12-03 14:14:40|42306.9|42286.9|42302.1|42282.1|42306.9|42286.9|42302.1|42282.1|9
1733235290000|2024-12-03 14:14:50|42301.9|42281.9|42299.4|42279.4|42301.9|42281.9|42299.4|42279.4|55
1733235300000|2024-12-03 14:15:00|42301.7|42281.7|42311.6|42291.6|42311.6|42291.6|42301.7|42281.7|27
1733235310000|2024-12-03 14:15:10|42311.7|42291.7|42306.7|42286.7|42311.7|42291.7|42306.7|42286.7|17
1733235320000|2024-12-03 14:15:20|42304.6|42284.6|42297.1|42277.1|42304.6|42284.6|42297.1|42277.1|49
1733235330000|2024-12-03 14:15:30|42294.6|42274.6|42282.1|42262.1|42294.6|42274.6|42277.1|42257.1|35
1733235340000|2024-12-03 14:15:40|42281.7|42261.7|42277.1|42257.1|42286.7|42266.7|42274.6|42254.6|35
1733235350000|2024-12-03 14:15:50|42274.8|42254.8|42272.1|42252.1|42276.9|42256.9|42269.6|42249.6|46
1733235360000|2024-12-03 14:16:00|42276.7|42256.7|42302.1|42282.1|42302.1|42282.1|42272.1|42252.1|42
1733235370000|2024-12-03 14:16:10|42297.1|42277.1|42292.1|42272.1|42297.1|42277.1|42292.1|42272.1|19
1733235380000|2024-12-03 14:16:20|42294.6|42274.6|42302.1|42282.1|42302.1|42282.1|42294.6|42274.6|18
1733235390000|2024-12-03 14:16:30|42299.8|42279.8|42289.6|42269.6|42302.1|42282.1|42289.6|42269.6|26
1733235400000|2024-12-03 14:16:40|42284.8|42264.8|42299.6|42279.6|42299.6|42279.6|42282.1|42262.1|26
1733235410000|2024-12-03 14:16:50|42297.1|42277.1|42297.1|42277.1|42299.6|42279.6|42294.8|42274.8|19
1733235420000|2024-12-03 14:17:00|42297.3|42277.3|42304.6|42284.6|42304.6|42284.6|42297.3|42277.3|13
1733235430000|2024-12-03 14:17:10|42306.9|42286.9|42302.1|42282.1|42306.9|42286.9|42297.1|42277.1|33
1733235440000|2024-12-03 14:17:20|42307.1|42287.1|42319.6|42299.6|42319.6|42299.6|42307.1|42287.1|24
1733235450000|2024-12-03 14:17:30|42319.8|42299.8|42319.4|42299.4|42322.1|42302.1|42319.4|42299.4|18
1733235460000|2024-12-03 14:17:40|42317.1|42297.1|42319.4|42299.4|42321.7|42301.7|42317.1|42297.1|27
1733235470000|2024-12-03 14:17:50|42319.2|42299.2|42324.2|42304.2|42324.4|42304.4|42316.9|42296.9|28
1733235480000|2024-12-03 14:18:00|42326.7|42306.7|42329.6|42309.6|42336.7|42316.7|42326.7|42306.7|92
1733235490000|2024-12-03 14:18:10|42327.3|42307.3|42334.4|42314.4|42334.4|42314.4|42326.9|42306.9|9
1733235500000|2024-12-03 14:18:20|42336.9|42316.9|42346.7|42326.7|42346.7|42326.7|42336.9|42316.9|27
1733235510000|2024-12-03 14:18:30|42349.1|42329.1|42349.2|42329.2|42349.4|42329.4|42337.1|42317.1|27
1733235520000|2024-12-03 14:18:40|42351.7|42331.7|42356.7|42336.7|42364.2|42344.2|42346.9|42326.9|41
1733235530000|2024-12-03 14:18:50|42359.2|42339.2|42336.7|42316.7|42359.2|42339.2|42336.7|42316.7|14
1733235540000|2024-12-03 14:19:00|42339.2|42319.2|42329.2|42309.2|42339.2|42319.2|42329.2|42309.2|14
1733235550000|2024-12-03 14:19:10|42326.7|42306.7|42319.2|42299.2|42326.7|42306.7|42319.2|42299.2|8
1733235560000|2024-12-03 14:19:20|42316.7|42296.7|42309.2|42289.2|42316.7|42296.7|42309.2|42289.2|8
1733235570000|2024-12-03 14:19:30|42311.6|42291.6|42316.4|42296.4|42316.4|42296.4|42309.2|42289.2|10
1733235580000|2024-12-03 14:19:40|42318.7|42298.7|42316.6|42296.6|42318.9|42298.9|42316.6|42296.6|33
1733235590000|2024-12-03 14:19:50|42318.9|42298.9|42321.4|42301.4|42321.4|42301.4|42318.9|42298.9|45
1733235600000|2024-12-03 14:20:00|42321.6|42301.6|42346.7|42326.7|42346.7|42326.7|42321.6|42301.6|80
1733235610000|2024-12-03 14:20:10|42349.2|42329.2|42334.4|42314.4|42349.2|42329.2|42334.4|42314.4|19
1733235620000|2024-12-03 14:20:20|42329.2|42309.2|42329.1|42309.1|42329.2|42309.2|42326.7|42306.7|13
1733235630000|2024-12-03 14:20:30|42329.2|42309.2|42319.4|42299.4|42329.2|42309.2|42319.4|42299.4|5
1733235640000|2024-12-03 14:20:40|42321.7|42301.7|42321.7|42301.7|42324.2|42304.2|42316.7|42296.7|6
1733235650000|2024-12-03 14:20:50|42321.9|42301.9|42321.7|42301.7|42324.2|42304.2|42321.7|42301.7|0
1733235660000|2024-12-03 14:21:00|42324.2|42304.2|42331.7|42311.7|42331.7|42311.7|42324.2|42304.2|7
1733235670000|2024-12-03 14:21:10|||||||||5
1733235680000|2024-12-03 14:21:20|42331.6|42311.6|42326.7|42306.7|42331.6|42311.6|42326.7|42306.7|1
1733235690000|2024-12-03 14:21:30|42326.8|42306.8|42324.4|42304.4|42326.8|42306.8|42324.4|42304.4|60
1733235700000|2024-12-03 14:21:40|42322.1|42302.1|42316.9|42296.9|42324.3|42304.3|42314.4|42294.4|14
1733235710000|2024-12-03 14:21:50|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|3
1733235720000|2024-12-03 14:22:00|42312.3|42292.3|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|11
1733235730000|2024-12-03 14:22:10|42312.3|42292.3|42317.1|42297.1|42317.1|42297.1|42312.1|42292.1|8
1733235740000|2024-12-03 14:22:20|42312.1|42292.1|42304.6|42284.6|42312.1|42292.1|42304.6|42284.6|25
1733235750000|2024-12-03 14:22:30|||||||||2
1733235760000|2024-12-03 14:22:40|42302.1|42282.1|42289.6|42269.6|42302.1|42282.1|42289.6|42269.6|20
1733235770000|2024-12-03 14:22:50|42287.1|42267.1|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|13
1733235780000|2024-12-03 14:23:00|42272.1|42252.1|42267.3|42247.3|42272.1|42252.1|42267.3|42247.3|28
1733235790000|2024-12-03 14:23:10|42267.1|42247.1|42277.1|42257.1|42277.1|42257.1|42264.6|42244.6|25
1733235800000|2024-12-03 14:23:20|42272.3|42252.3|42267.1|42247.1|42272.3|42252.3|42267.1|42247.1|10
1733235810000|2024-12-03 14:23:30|42262.1|42242.1|42269.6|42249.6|42269.6|42249.6|42262.1|42242.1|22
1733235820000|2024-12-03 14:23:40|42269.4|42249.4|42264.6|42244.6|42271.9|42251.9|42264.6|42244.6|5
1733235830000|2024-12-03 14:23:50|42262.1|42242.1|42249.6|42229.6|42262.1|42242.1|42249.6|42229.6|23
1733235840000|2024-12-03 14:24:00|42247.3|42227.3|42237.1|42217.1|42247.3|42227.3|42237.1|42217.1|30
1733235850000|2024-12-03 14:24:10|42241.9|42221.9|42224.6|42204.6|42241.9|42221.9|42222.1|42202.1|32
1733235860000|2024-12-03 14:24:20|42222.1|42202.1|42229.6|42209.6|42229.6|42209.6|42222.1|42202.1|21
1733235870000|2024-12-03 14:24:30|42227.3|42207.3|42217.5|42197.5|42227.3|42207.3|42217.5|42197.5|55
1733235880000|2024-12-03 14:24:40|42215.2|42195.2|42212.7|42192.7|42217.5|42197.5|42212.5|42192.5|72
1733235890000|2024-12-03 14:24:50|42210.4|42190.4|42205|42185|42212.7|42192.7|42197.5|42177.5|45
1733235900000|2024-12-03 14:25:00|42207.5|42187.5|42212.5|42192.5|42212.5|42192.5|42205|42185|36
1733235910000|2024-12-03 14:25:10|42217.5|42197.5|42225|42205|42225|42205|42217.5|42197.5|28
1733235920000|2024-12-03 14:25:20|42222.7|42202.7|42217.5|42197.5|42222.7|42202.7|42217.5|42197.5|25
1733235930000|2024-12-03 14:25:30|||||||||10
1733235940000|2024-12-03 14:25:40|42215.2|42195.2|42212.5|42192.5|42217.5|42197.5|42212.5|42192.5|12
1733235950000|2024-12-03 14:25:50|42210|42190|42212.5|42192.5|42212.5|42192.5|42210|42190|9
1733235960000|2024-12-03 14:26:00|42214.8|42194.8|42212.5|42192.5|42214.8|42194.8|42210.2|42190.2|22
1733235970000|2024-12-03 14:26:10|42210|42190|42212.5|42192.5|42212.5|42192.5|42210|42190|19
1733235980000|2024-12-03 14:26:20|42210|42190|42209.8|42189.8|42212.5|42192.5|42209.8|42189.8|24
1733235990000|2024-12-03 14:26:30|42204.8|42184.8|42195|42175|42204.8|42184.8|42195|42175|15
1733236000000|2024-12-03 14:26:40|42197.3|42177.3|42197.5|42177.5|42200|42180|42197.3|42177.3|13
1733236010000|2024-12-03 14:26:50|42195.2|42175.2|42197.5|42177.5|42200|42180|42187.5|42167.5|58
1733236020000|2024-12-03 14:27:00|42200|42180|42192.7|42172.7|42207.5|42187.5|42192.7|42172.7|31
1733236030000|2024-12-03 14:27:10|42187.7|42167.7|42182.5|42162.5|42187.7|42167.7|42177.7|42157.7|20
1733236040000|2024-12-03 14:27:20|42182.3|42162.3|42172.5|42152.5|42182.5|42162.5|42170|42150|33
1733236050000|2024-12-03 14:27:30|42165.4|42145.4|42175|42155|42175|42155|42162.5|42142.5|24
1733236060000|2024-12-03 14:27:40|42180|42160|42177.5|42157.5|42182.5|42162.5|42177.5|42157.5|35
1733236080000|2024-12-03 14:28:00|42172.5|42152.5|42180|42160|42180|42160|42172.5|42152.5|31
1733236090000|2024-12-03 14:28:10|42184.6|42164.6|42190|42170|42190|42170|42182.5|42162.5|16
1733236100000|2024-12-03 14:28:20|42192.5|42172.5|42192.5|42172.5|42197.5|42177.5|42192.5|42172.5|26
1733236110000|2024-12-03 14:28:30|42190|42170|42192.5|42172.5|42192.5|42172.5|42187.5|42167.5|30
1733236120000|2024-12-03 14:28:40|42197.1|42177.1|42212.5|42192.5|42212.5|42192.5|42197.1|42177.1|32
1733236130000|2024-12-03 14:28:50|42207.9|42187.9|42210|42190|42210|42190|42205|42185|16
1733236140000|2024-12-03 14:29:00|42212.3|42192.3|42217.5|42197.5|42220|42200|42212.3|42192.3|16
1733236150000|2024-12-03 14:29:10|42215.2|42195.2|42217.5|42197.5|42217.5|42197.5|42215|42195|4
1733236160000|2024-12-03 14:29:20|42217.7|42197.7|42212.5|42192.5|42217.7|42197.7|42212.5|42192.5|17
1733236170000|2024-12-03 14:29:30|42207.7|42187.7|42205|42185|42210|42190|42202.7|42182.7|10
1733236180000|2024-12-03 14:29:40|42202.7|42182.7|42205|42185|42205|42185|42202.5|42182.5|7
1733236190000|2024-12-03 14:29:50|42202.7|42182.7|42200|42180|42204.8|42184.8|42200|42180|7
1733236200000|2024-12-03 14:30:00|42202.5|42182.5|42215|42195|42215|42195|42202.5|42182.5|33
1733236210000|2024-12-03 14:30:10|42212.7|42192.7|42227.5|42207.5|42227.5|42207.5|42212.7|42192.7|16
1733236220000|2024-12-03 14:30:20|||||||||14
1733236230000|2024-12-03 14:30:30|42225.2|42205.2|42215|42195|42225.2|42205.2|42212.7|42192.7|24
1733236240000|2024-12-03 14:30:40|42212.7|42192.7|42205|42185|42212.7|42192.7|42197.5|42177.5|17
1733236250000|2024-12-03 14:30:50|42207.5|42187.5|42200|42180|42207.5|42187.5|42200|42180|12
1733236260000|2024-12-03 14:31:00|42195|42175|42177.5|42157.5|42195|42175|42177.5|42157.5|43
1733236270000|2024-12-03 14:31:10|42177.3|42157.3|42180.2|42160.2|42180.2|42160.2|42172.5|42152.5|17
1733236280000|2024-12-03 14:31:20|42180|42160|42187.5|42167.5|42187.5|42167.5|42180|42160|21
1733236290000|2024-12-03 14:31:30|42192.5|42172.5|42195|42175|42195.2|42175.2|42192.5|42172.5|6
1733236300000|2024-12-03 14:31:40|42197.3|42177.3|42215|42195|42215|42195|42197.3|42177.3|8
1733236310000|2024-12-03 14:31:50|42212.5|42192.5|42217.5|42197.5|42217.5|42197.5|42212.5|42192.5|5
1733236320000|2024-12-03 14:32:00|42220|42200|42222.3|42202.3|42222.3|42202.3|42220|42200|26
1733236330000|2024-12-03 14:32:10|42222.5|42202.5|42220|42200|42222.5|42202.5|42217.5|42197.5|5
1733236340000|2024-12-03 14:32:20|42222.5|42202.5|42220.2|42200.2|42222.5|42202.5|42220.2|42200.2|11
1733236350000|2024-12-03 14:32:30|42217.7|42197.7|42227.3|42207.3|42227.5|42207.5|42217.7|42197.7|27
1733236360000|2024-12-03 14:32:40|42220|42200|42209.6|42189.6|42220|42200|42200|42180|26
1733236370000|2024-12-03 14:32:50|42214.8|42194.8|42220|42200|42220|42200|42214.8|42194.8|14
1733236380000|2024-12-03 14:33:00|42222.5|42202.5|42237.3|42217.3|42237.3|42217.3|42222.5|42202.5|13
1733236390000|2024-12-03 14:33:10|42239.8|42219.8|42245|42225|42247.5|42227.5|42239.8|42219.8|37
1733236400000|2024-12-03 14:33:20|42247.5|42227.5|42254.8|42234.8|42254.8|42234.8|42247.5|42227.5|17
1733236410000|2024-12-03 14:33:30|42259.5|42239.5|42259.6|42239.6|42259.6|42239.6|42257.1|42237.1|21
1733236420000|2024-12-03 14:33:40|42257.3|42237.3|42265|42245|42267.5|42247.5|42257.3|42237.3|10
1733236430000|2024-12-03 14:33:50|42267.5|42247.5|42260|42240|42267.5|42247.5|42257.5|42237.5|27
1733236440000|2024-12-03 14:34:00|42262.5|42242.5|42262.5|42242.5|42264.8|42244.8|42262.5|42242.5|19
1733236450000|2024-12-03 14:34:10|42265|42245|42255|42235|42265|42245|42255|42235|13
1733236460000|2024-12-03 14:34:20|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|42252.5|42232.5|5
1733236470000|2024-12-03 14:34:30|42250.2|42230.2|42242.5|42222.5|42250.2|42230.2|42242.5|42222.5|8
1733236480000|2024-12-03 14:34:40|42240|42220|42235|42215|42240|42220|42235|42215|5
1733236490000|2024-12-03 14:34:50|42232.7|42212.7|42232.5|42212.5|42234.8|42214.8|42232.5|42212.5|5
1733236500000|2024-12-03 14:35:00|42230.2|42210.2|42222.5|42202.5|42230.2|42210.2|42222.5|42202.5|17
1733236510000|2024-12-03 14:35:10|42220|42200|42222.5|42202.5|42225|42205|42215.2|42195.2|36
1733236520000|2024-12-03 14:35:20|42220|42200|42222.5|42202.5|42222.5|42202.5|42220|42200|19
1733236530000|2024-12-03 14:35:30|42217.5|42197.5|42220|42200|42222.5|42202.5|42217.5|42197.5|7
1733236540000|2024-12-03 14:35:40|42217.7|42197.7|42195|42175|42217.7|42197.7|42195|42175|68
1733236550000|2024-12-03 14:35:50|42192.5|42172.5|42180|42160|42192.5|42172.5|42177.5|42157.5|21
1733236560000|2024-12-03 14:36:00|42182.5|42162.5|42182.5|42162.5|42182.5|42162.5|42175.2|42155.2|15
1733236570000|2024-12-03 14:36:10|42187.5|42167.5|42187.5|42167.5|42197.5|42177.5|42187.5|42167.5|14
1733236580000|2024-12-03 14:36:20|42185.2|42165.2|42182.5|42162.5|42187.5|42167.5|42180|42160|20
1733236590000|2024-12-03 14:36:30|42177.9|42157.9|42175|42155|42177.9|42157.9|42175|42155|2
1733236600000|2024-12-03 14:36:40|42170|42150|42167.5|42147.5|42170|42150|42167.5|42147.5|87
1733236610000|2024-12-03 14:36:50|42170|42150|42172.5|42152.5|42175|42155|42167.5|42147.5|19
1733236620000|2024-12-03 14:37:00|42174.8|42154.8|42167.5|42147.5|42177.5|42157.5|42167.5|42147.5|14
1733236630000|2024-12-03 14:37:10|42162.5|42142.5|42165|42145|42165|42145|42157.5|42137.5|14
1733236640000|2024-12-03 14:37:20|42167.5|42147.5|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|12
1733236650000|2024-12-03 14:37:30|42172.3|42152.3|42155|42135|42172.3|42152.3|42155|42135|37
1733236660000|2024-12-03 14:37:40|42152.5|42132.5|42147.3|42127.3|42152.5|42132.5|42142.5|42122.5|47
1733236670000|2024-12-03 14:37:50|42147.5|42127.5|42152.5|42132.5|42155|42135|42147.5|42127.5|9
1733236680000|2024-12-03 14:38:00|42147.5|42127.5|42122.5|42102.5|42147.5|42127.5|42122.5|42102.5|17
1733236690000|2024-12-03 14:38:10|42125|42105|42120|42100|42127.5|42107.5|42120|42100|18
1733236700000|2024-12-03 14:38:20|42117.5|42097.5|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|8
1733236710000|2024-12-03 14:38:30|42110.2|42090.2|42107.7|42087.7|42112.5|42092.5|42107.5|42087.5|17
1733236720000|2024-12-03 14:38:40|42107.5|42087.5|42119.8|42099.8|42120|42100|42107.5|42087.5|49
1733236730000|2024-12-03 14:38:50|42120|42100|42115|42095|42120|42100|42115|42095|5
1733236740000|2024-12-03 14:39:00|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|42112.5|42092.5|5
1733236750000|2024-12-03 14:39:10|42112.7|42092.7|42117.5|42097.5|42120|42100|42112.7|42092.7|5
1733236760000|2024-12-03 14:39:20|42120|42100|42122.5|42102.5|42122.5|42102.5|42120|42100|8
1733236770000|2024-12-03 14:39:30|42125|42105|42127.5|42107.5|42137.5|42117.5|42125|42105|59
1733236780000|2024-12-03 14:39:40|42125.2|42105.2|42122.5|42102.5|42127.5|42107.5|42122.5|42102.5|22
1733236790000|2024-12-03 14:39:50|42125|42105|42125|42105|42125.2|42105.2|42125|42105|9
1733236800000|2024-12-03 14:40:00|42122.7|42102.7|42122.5|42102.5|42127.5|42107.5|42122.5|42102.5|10
1733236810000|2024-12-03 14:40:10|42124.8|42104.8|42132.5|42112.5|42132.5|42112.5|42124.8|42104.8|22
1733236820000|2024-12-03 14:40:20|42127.9|42107.9|42122.5|42102.5|42127.9|42107.9|42122.5|42102.5|28
1733236830000|2024-12-03 14:40:30|42122.3|42102.3|42115|42095|42122.3|42102.3|42112.5|42092.5|12
1733236840000|2024-12-03 14:40:40|42110.2|42090.2|42112.5|42092.5|42112.5|42092.5|42110|42090|11
1733236850000|2024-12-03 14:40:50|42114.8|42094.8|42124.8|42104.8|42124.8|42104.8|42114.8|42094.8|6
1733236860000|2024-12-03 14:41:00|42129.7|42109.7|42140|42120|42142.3|42122.3|42129.7|42109.7|30
1733236870000|2024-12-03 14:41:10|42142.3|42122.3|42132.5|42112.5|42142.5|42122.5|42132.5|42112.5|23
1733236880000|2024-12-03 14:41:20|42130.2|42110.2|42127.5|42107.5|42130.2|42110.2|42122.5|42102.5|16
1733236890000|2024-12-03 14:41:30|42129.8|42109.8|42140|42120|42140|42120|42129.8|42109.8|8
1733236900000|2024-12-03 14:41:40|42142.5|42122.5|42157.5|42137.5|42157.5|42137.5|42142.5|42122.5|25
1733236910000|2024-12-03 14:41:50|42159.8|42139.8|42182.3|42162.3|42184.8|42164.8|42159.8|42139.8|41
1733236920000|2024-12-03 14:42:00|42180|42160|42182.5|42162.5|42182.5|42162.5|42177.5|42157.5|10
1733236930000|2024-12-03 14:42:10|42184.8|42164.8|42192.5|42172.5|42192.5|42172.5|42184.8|42164.8|21
1733236940000|2024-12-03 14:42:20|42197.5|42177.5|42197.3|42177.3|42197.5|42177.5|42192.5|42172.5|11
1733236950000|2024-12-03 14:42:30|42192.5|42172.5|42199.8|42179.8|42199.8|42179.8|42192.5|42172.5|12
1733236960000|2024-12-03 14:42:40|42199.7|42179.7|42180|42160|42202.5|42182.5|42180|42160|24
1733236970000|2024-12-03 14:42:50|42177.5|42157.5|42157.2|42137.2|42177.5|42157.5|42157.2|42137.2|23
1733236980000|2024-12-03 14:43:00|42157.5|42137.5|42157.5|42137.5|42157.5|42137.5|42155|42135|3
1733236990000|2024-12-03 14:43:10|42157.7|42137.7|42182.5|42162.5|42182.5|42162.5|42157.7|42137.7|7
1733237000000|2024-12-03 14:43:20|42185|42165|42180|42160|42187.5|42167.5|42180|42160|15
1733237010000|2024-12-03 14:43:30|42177.7|42157.7|42177.5|42157.5|42180|42160|42175|42155|14
1733237020000|2024-12-03 14:43:40|42175|42155|42187.5|42167.5|42187.5|42167.5|42175|42155|12
1733237030000|2024-12-03 14:43:50|42182.5|42162.5|42170|42150|42182.5|42162.5|42170|42150|17
1733237040000|2024-12-03 14:44:00|42167.7|42147.7|42192.5|42172.5|42192.5|42172.5|42167.5|42147.5|24
1733237050000|2024-12-03 14:44:10|42192.7|42172.7|42197.5|42177.5|42202.5|42182.5|42192.5|42172.5|48
1733237060000|2024-12-03 14:44:20|42195|42175|42190|42170|42195|42175|42187.5|42167.5|24
1733237070000|2024-12-03 14:44:30|42192.5|42172.5|42182.5|42162.5|42192.5|42172.5|42180|42160|45
1733237080000|2024-12-03 14:44:40|42185|42165|42190|42170|42192.5|42172.5|42185|42165|10
1733237090000|2024-12-03 14:44:50|42195|42175|42199.8|42179.8|42199.8|42179.8|42195|42175|17
1733237100000|2024-12-03 14:45:00|42197.5|42177.5|42172.5|42152.5|42197.5|42177.5|42172.5|42152.5|28
1733237110000|2024-12-03 14:45:10|42169.8|42149.8|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|42
1733237120000|2024-12-03 14:45:20|42175|42155|42180|42160|42180|42160|42172.5|42152.5|7
1733237130000|2024-12-03 14:45:30|42179.8|42159.8|42190|42170|42190|42170|42177.5|42157.5|22
1733237140000|2024-12-03 14:45:40|42187.7|42167.7|42177.5|42157.5|42187.7|42167.7|42177.5|42157.5|16
1733237150000|2024-12-03 14:45:50|42172.5|42152.5|42167.5|42147.5|42172.5|42152.5|42162.5|42142.5|9
1733237160000|2024-12-03 14:46:00|42172.2|42152.2|42202.4|42182.4|42202.4|42182.4|42172.2|42152.2|29
1733237170000|2024-12-03 14:46:10|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|42202.5|42182.5|20
1733237180000|2024-12-03 14:46:20|42200.2|42180.2|42217.7|42197.7|42217.7|42197.7|42197.5|42177.5|18
1733237190000|2024-12-03 14:46:30|42217.5|42197.5|42217.5|42197.5|42217.5|42197.5|42215|42195|10
1733237200000|2024-12-03 14:46:40|42207.5|42187.5|42205|42185|42207.5|42187.5|42202.5|42182.5|8
1733237210000|2024-12-03 14:46:50|42207.4|42187.4|42209.9|42189.9|42209.9|42189.9|42205|42185|3
1733237220000|2024-12-03 14:47:00|42207.5|42187.5|42217.4|42197.4|42220|42200|42207.5|42187.5|11
1733237230000|2024-12-03 14:47:10|42212.7|42192.7|42200|42180|42212.7|42192.7|42200|42180|17
1733237240000|2024-12-03 14:47:20|42197.7|42177.7|42190.2|42170.2|42197.7|42177.7|42187.9|42167.9|4
1733237250000|2024-12-03 14:47:30|42192.5|42172.5|42187.5|42167.5|42192.5|42172.5|42187.5|42167.5|4
1733237260000|2024-12-03 14:47:40|42182.5|42162.5|42187.5|42167.5|42187.5|42167.5|42182.5|42162.5|10
1733237270000|2024-12-03 14:47:50|42185.2|42165.2|42185|42165|42187.5|42167.5|42185|42165|4
1733237280000|2024-12-03 14:48:00|42187.5|42167.5|42185|42165|42190|42170|42182.5|42162.5|12
1733237290000|2024-12-03 14:48:10|42185.2|42165.2|42190|42170|42190.2|42170.2|42185.2|42165.2|3
1733237300000|2024-12-03 14:48:20|42192.5|42172.5|42190|42170|42192.5|42172.5|42190|42170|9
1733237310000|2024-12-03 14:48:30|42192.5|42172.5|42187.5|42167.5|42192.5|42172.5|42187.5|42167.5|6
1733237320000|2024-12-03 14:48:40|42190|42170|42192.5|42172.5|42192.5|42172.5|42187.9|42167.9|6
1733237330000|2024-12-03 14:48:50|42190|42170|42192.4|42172.4|42192.4|42172.4|42190|42170|5
1733237340000|2024-12-03 14:49:00|42192.5|42172.5|42204.9|42184.9|42205|42185|42190|42170|15
1733237350000|2024-12-03 14:49:10|42205|42185|42207.5|42187.5|42207.5|42187.5|42202.5|42182.5|11
1733237360000|2024-12-03 14:49:20|42212.4|42192.4|42205|42185|42212.4|42192.4|42205|42185|10
1733237370000|2024-12-03 14:49:30|42207.4|42187.4|42205|42185|42207.5|42187.5|42200|42180|17
1733237380000|2024-12-03 14:49:40|42207.5|42187.5|42205|42185|42207.5|42187.5|42202.5|42182.5|5
1733237390000|2024-12-03 14:49:50|42202.7|42182.7|42182.9|42162.9|42202.7|42182.7|42182.9|42162.9|12
1733237400000|2024-12-03 14:50:00|42178.1|42158.1|42175.2|42155.2|42178.1|42158.1|42175.2|42155.2|10
1733237410000|2024-12-03 14:50:10|42168.1|42148.1|42152.5|42132.5|42168.1|42148.1|42147.7|42127.7|8
1733237420000|2024-12-03 14:50:20|42155|42135|42162.5|42142.5|42162.5|42142.5|42155|42135|17
1733237430000|2024-12-03 14:50:30|42157.5|42137.5|42157.5|42137.5|42162.5|42142.5|42155|42135|16
1733237440000|2024-12-03 14:50:40|42160|42140|42162.5|42142.5|42167.4|42147.4|42160|42140|10
1733237450000|2024-12-03 14:50:50|42167.5|42147.5|42165.2|42145.2|42167.5|42147.5|42165|42145|6
1733237460000|2024-12-03 14:51:00|42167.5|42147.5|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|4
1733237470000|2024-12-03 14:51:10|42167.5|42147.5|42170|42150|42172.4|42152.4|42165|42145|34
1733237480000|2024-12-03 14:51:20|42172.5|42152.5|42192.4|42172.4|42192.4|42172.4|42172.5|42152.5|60
1733237490000|2024-12-03 14:51:30|42190|42170|42192.5|42172.5|42192.5|42172.5|42190|42170|10
1733237500000|2024-12-03 14:51:40|42195|42175|42192.5|42172.5|42197.5|42177.5|42192.5|42172.5|5
1733237510000|2024-12-03 14:51:50|42190.2|42170.2|42177.5|42157.5|42190.2|42170.2|42177.5|42157.5|10
1733237520000|2024-12-03 14:52:00|42167.9|42147.9|42137.5|42117.5|42167.9|42147.9|42137.5|42117.5|24
1733237530000|2024-12-03 14:52:10|42135|42115|42135|42115|42135|42115|42135|42115|12
1733237540000|2024-12-03 14:52:20|42147|42127|42150.2|42130.2|42152.7|42132.7|42147|42127|44
1733237550000|2024-12-03 14:52:30|42150|42130|42147.5|42127.5|42150|42130|42147.5|42127.5|7
1733237560000|2024-12-03 14:52:40|42145.2|42125.2|42147.5|42127.5|42147.5|42127.5|42142.5|42122.5|27
1733237570000|2024-12-03 14:52:50|42145|42125|42150|42130|42152.5|42132.5|42145|42125|7
1733237580000|2024-12-03 14:53:00|42152.5|42132.5|42147.5|42127.5|42152.5|42132.5|42147.5|42127.5|10
1733237590000|2024-12-03 14:53:10|42145|42125|42150|42130|42150|42130|42145|42125|5
1733237600000|2024-12-03 14:53:20|42150.1|42130.1|42160.1|42140.1|42160.1|42140.1|42147.6|42127.6|10
1733237610000|2024-12-03 14:53:30|42162.4|42142.4|42162.6|42142.6|42165.1|42145.1|42162.4|42142.4|4
1733237620000|2024-12-03 14:53:40|42165.1|42145.1|42170.1|42150.1|42170.1|42150.1|42165.1|42145.1|4
1733237630000|2024-12-03 14:53:50|42172.4|42152.4|42182.6|42162.6|42182.6|42162.6|42172.4|42152.4|17
1733237640000|2024-12-03 14:54:00|42180.1|42160.1|42177.6|42157.6|42180.1|42160.1|42175.2|42155.2|13
1733237650000|2024-12-03 14:54:10|42184.5|42164.5|42175.1|42155.1|42187.6|42167.6|42175.1|42155.1|12
1733237660000|2024-12-03 14:54:20|42177.6|42157.6|42187.6|42167.6|42187.6|42167.6|42175.2|42155.2|25
1733237670000|2024-12-03 14:54:30|42189.9|42169.9|42194.9|42174.9|42194.9|42174.9|42189.9|42169.9|22
1733237680000|2024-12-03 14:54:40|42190.1|42170.1|42185.1|42165.1|42190.1|42170.1|42185.1|42165.1|15
1733237690000|2024-12-03 14:54:50|42184.9|42164.9|42189.9|42169.9|42189.9|42169.9|42177.6|42157.6|12
1733237700000|2024-12-03 14:55:00|42187.6|42167.6|42187.6|42167.6|42187.6|42167.6|42185.2|42165.2|16
1733237710000|2024-12-03 14:55:10|42189.9|42169.9|42190.1|42170.1|42192.4|42172.4|42189.9|42169.9|6
1733237720000|2024-12-03 14:55:20|42187.7|42167.7|42187.6|42167.6|42187.7|42167.7|42187.6|42167.6|4
1733237730000|2024-12-03 14:55:30|42190.1|42170.1|42192.6|42172.6|42195.1|42175.1|42190.1|42170.1|3
1733237740000|2024-12-03 14:55:40|42197.6|42177.6|42195.1|42175.1|42197.6|42177.6|42192.6|42172.6|5
1733237750000|2024-12-03 14:55:50|42197.4|42177.4|42195.1|42175.1|42197.6|42177.6|42195.1|42175.1|1
1733237760000|2024-12-03 14:56:00|42197.6|42177.6|42192.6|42172.6|42197.6|42177.6|42192.6|42172.6|10
1733237770000|2024-12-03 14:56:10|42192.4|42172.4|42197.4|42177.4|42197.4|42177.4|42192.4|42172.4|8
1733237780000|2024-12-03 14:56:20|42199.7|42179.7|42199.7|42179.7|42199.7|42179.7|42199.7|42179.7|3
1733237790000|2024-12-03 14:56:30|42197.2|42177.2|42192.2|42172.2|42197.2|42177.2|42192.2|42172.2|4
1733237800000|2024-12-03 14:56:40|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|42187.2|42167.2|3
1733237810000|2024-12-03 14:56:50|42189.7|42169.7|42192.2|42172.2|42192.2|42172.2|42189.7|42169.7|3
1733237820000|2024-12-03 14:57:00|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42187.4|42167.4|6
1733237830000|2024-12-03 14:57:10|42192.2|42172.2|42202.2|42182.2|42202.2|42182.2|42192.2|42172.2|8
1733237840000|2024-12-03 14:57:20|42207.2|42187.2|42212.2|42192.2|42212.2|42192.2|42207.2|42187.2|9
1733237850000|2024-12-03 14:57:30|42214.7|42194.7|42207.4|42187.4|42214.7|42194.7|42207.4|42187.4|17
1733237860000|2024-12-03 14:57:40|42207|42187|42202.2|42182.2|42207|42187|42202.2|42182.2|2
1733237870000|2024-12-03 14:57:50|42199.9|42179.9|42199.7|42179.7|42202.2|42182.2|42199.7|42179.7|10
1733237880000|2024-12-03 14:58:00|42197.2|42177.2|42187.2|42167.2|42197.2|42177.2|42187.2|42167.2|10
1733237890000|2024-12-03 14:58:10|42184.7|42164.7|42180.1|42160.1|42184.7|42164.7|42174.9|42154.9|25
1733237900000|2024-12-03 14:58:20|42182.6|42162.6|42167.6|42147.6|42182.6|42162.6|42167.6|42147.6|5
1733237910000|2024-12-03 14:58:30|42167.7|42147.7|42177.6|42157.6|42177.6|42157.6|42167.7|42147.7|17
1733237920000|2024-12-03 14:58:40|42180.1|42160.1|42182.6|42162.6|42182.6|42162.6|42180.1|42160.1|4
1733237930000|2024-12-03 14:58:50|42184.9|42164.9|42180.1|42160.1|42185.1|42165.1|42180.1|42160.1|5
1733237940000|2024-12-03 14:59:00|42177.7|42157.7|42177.6|42157.6|42177.7|42157.7|42177.6|42157.6|3
1733237950000|2024-12-03 14:59:10|42175.2|42155.2|42175.1|42155.1|42175.2|42155.2|42175.1|42155.1|3
1733237960000|2024-12-03 14:59:20|42172.6|42152.6|42170.1|42150.1|42172.6|42152.6|42170.1|42150.1|3
1733237970000|2024-12-03 14:59:30|42172.4|42152.4|42184.9|42164.9|42184.9|42164.9|42172.4|42152.4|12
1733237980000|2024-12-03 14:59:40|42172.6|42152.6|42175.1|42155.1|42175.1|42155.1|42172.6|42152.6|12
1733237990000|2024-12-03 14:59:50|42180.1|42160.1|42185.1|42165.1|42185.1|42165.1|42180.1|42160.1|5
1733238000000|2024-12-03 15:00:00|42184.1|42164.1|42142.7|42122.7|42184.1|42164.1|42142.7|42122.7|57
1733238010000|2024-12-03 15:00:10|42140.4|42120.4|42140.1|42120.1|42149.9|42129.9|42135.1|42115.1|32
1733238020000|2024-12-03 15:00:20|42142.4|42122.4|42137.6|42117.6|42144.9|42124.9|42137.6|42117.6|9
1733238030000|2024-12-03 15:00:30|42140.1|42120.1|42140.1|42120.1|42140.1|42120.1|42137.4|42117.4|12
1733238040000|2024-12-03 15:00:40|42142.4|42122.4|42140.1|42120.1|42142.6|42122.6|42139.9|42119.9|11
1733238050000|2024-12-03 15:00:50|42137.7|42117.7|42130.1|42110.1|42137.7|42117.7|42127.6|42107.6|10
1733238060000|2024-12-03 15:01:00|42127.8|42107.8|42102.6|42082.6|42127.8|42107.8|42102.6|42082.6|29
1733238070000|2024-12-03 15:01:10|42097.6|42077.6|42082.6|42062.6|42097.6|42077.6|42080.3|42060.3|55
1733238080000|2024-12-03 15:01:20|42085.1|42065.1|42082.6|42062.6|42087.6|42067.6|42080.1|42060.1|29
1733238090000|2024-12-03 15:01:30|42069.5|42049.5|42062.6|42042.6|42069.5|42049.5|42052.6|42032.6|42
1733238100000|2024-12-03 15:01:40|42065.1|42045.1|42060.1|42040.1|42070.1|42050.1|42060.1|42040.1|9
1733238110000|2024-12-03 15:01:50|42057.6|42037.6|42042.6|42022.6|42060.3|42040.3|42042.6|42022.6|57
1733238120000|2024-12-03 15:02:00|42040.1|42020.1|42007.6|41987.6|42040.1|42020.1|42007.6|41987.6|53
1733238130000|2024-12-03 15:02:10|42005.3|41985.3|41992.6|41972.6|42007.6|41987.6|41992.6|41972.6|73
1733238140000|2024-12-03 15:02:20|41994.9|41974.9|42002.6|41982.6|42012.8|41992.8|41992.6|41972.6|45
1733238150000|2024-12-03 15:02:30|42000.1|41980.1|41992.8|41972.8|42002.6|41982.6|41990.1|41970.1|48
1733238160000|2024-12-03 15:02:40|41990.4|41970.4|42002.6|41982.6|42002.6|41982.6|41990.3|41970.3|12
1733238170000|2024-12-03 15:02:50|42007.2|41987.2|42000.1|41980.1|42007.6|41987.6|42000.1|41980.1|27
1733238180000|2024-12-03 15:03:00|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41992.6|41972.6|12
1733238190000|2024-12-03 15:03:10|41999.9|41979.9|41992.6|41972.6|42002.6|41982.6|41992.6|41972.6|17
1733238200000|2024-12-03 15:03:20|41994.9|41974.9|41994.9|41974.9|42024.5|42004.5|41992.6|41972.6|72
1733238210000|2024-12-03 15:03:30|41997.6|41977.6|42035.1|42015.1|42035.1|42015.1|41992.6|41972.6|44
1733238220000|2024-12-03 15:03:40|42037.6|42017.6|42020.1|42000.1|42037.6|42017.6|42020.1|42000.1|14
1733238230000|2024-12-03 15:03:50|42022.6|42002.6|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|26
1733238240000|2024-12-03 15:04:00|42022.4|42002.4|42002.6|41982.6|42022.4|42002.4|42002.6|41982.6|78
1733238250000|2024-12-03 15:04:10|42002.8|41982.8|42017.6|41997.6|42017.6|41997.6|42002.6|41982.6|16
1733238260000|2024-12-03 15:04:20|42015.3|41995.3|42022.4|42002.4|42022.4|42002.4|42015.3|41995.3|18
1733238270000|2024-12-03 15:04:30|42022.6|42002.6|42027.6|42007.6|42037.6|42017.6|42022.6|42002.6|27
1733238280000|2024-12-03 15:04:40|42025.3|42005.3|42015.1|41995.1|42025.3|42005.3|42015.1|41995.1|7
1733238290000|2024-12-03 15:04:50|42012.6|41992.6|42020.1|42000.1|42020.1|42000.1|42010.3|41990.3|11
1733238300000|2024-12-03 15:05:00|42017.6|41997.6|42015.3|41995.3|42017.6|41997.6|42015.1|41995.1|17
1733238310000|2024-12-03 15:05:10|42012.9|41992.9|42005.1|41985.1|42012.9|41992.9|42005.1|41985.1|9
1733238320000|2024-12-03 15:05:20|42002.6|41982.6|42025.1|42005.1|42025.1|42005.1|42002.4|41982.4|35
1733238330000|2024-12-03 15:05:30|42022.8|42002.8|42035.1|42015.1|42037.6|42017.6|42022.6|42002.6|18
1733238340000|2024-12-03 15:05:40|42027.6|42007.6|42000.1|41980.1|42027.6|42007.6|42000.1|41980.1|17
1733238350000|2024-12-03 15:05:50|41997.6|41977.6|42002.6|41982.6|42002.8|41982.8|41997.4|41977.4|9
1733238360000|2024-12-03 15:06:00|42005.1|41985.1|42030.1|42010.1|42030.1|42010.1|42005.1|41985.1|11
1733238370000|2024-12-03 15:06:10|42032.4|42012.4|42042.6|42022.6|42042.6|42022.6|42032.4|42012.4|5
1733238380000|2024-12-03 15:06:20|42047.6|42027.6|42057.4|42037.4|42057.4|42037.4|42047.6|42027.6|20
1733238390000|2024-12-03 15:06:30|42057.6|42037.6|42062.6|42042.6|42064.9|42044.9|42057.6|42037.6|10
1733238400000|2024-12-03 15:06:40|42067.6|42047.6|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|8
1733238410000|2024-12-03 15:06:50|42067.8|42047.8|42072.6|42052.6|42072.6|42052.6|42067.6|42047.6|9
1733238420000|2024-12-03 15:07:00|42070.1|42050.1|42062.8|42042.8|42070.1|42050.1|42062.8|42042.8|6
1733238430000|2024-12-03 15:07:10|42060.1|42040.1|42042.6|42022.6|42060.1|42040.1|42042.6|42022.6|6
1733238440000|2024-12-03 15:07:20|42044.9|42024.9|42037.6|42017.6|42047.6|42027.6|42037.6|42017.6|13
1733238450000|2024-12-03 15:07:30|42035.1|42015.1|42035.1|42015.1|42037.6|42017.6|42032.6|42012.6|10
1733238460000|2024-12-03 15:07:40|42037.4|42017.4|42037.6|42017.6|42037.6|42017.6|42032.6|42012.6|12
1733238470000|2024-12-03 15:07:50|42039.9|42019.9|42057.4|42037.4|42057.4|42037.4|42039.9|42019.9|5
1733238480000|2024-12-03 15:08:00|42055.1|42035.1|42045.1|42025.1|42055.1|42035.1|42045.1|42025.1|12
1733238490000|2024-12-03 15:08:10|42042.8|42022.8|42037.6|42017.6|42042.8|42022.8|42037.6|42017.6|13
1733238500000|2024-12-03 15:08:20|42035.1|42015.1|42037.6|42017.6|42037.6|42017.6|42032.6|42012.6|7
1733238510000|2024-12-03 15:08:30|42037.4|42017.4|42027.6|42007.6|42037.6|42017.6|42027.6|42007.6|21
1733238520000|2024-12-03 15:08:40|42030.1|42010.1|42035.1|42015.1|42042.4|42022.4|42030.1|42010.1|21
1733238530000|2024-12-03 15:08:50|42034.9|42014.9|42030.1|42010.1|42034.9|42014.9|42027.6|42007.6|4
1733238540000|2024-12-03 15:09:00|42027.6|42007.6|42017.6|41997.6|42027.6|42007.6|42007.6|41987.6|24
1733238550000|2024-12-03 15:09:10|42022.6|42002.6|42015.1|41995.1|42022.6|42002.6|42015.1|41995.1|34
1733238560000|2024-12-03 15:09:20|42012.6|41992.6|42010.1|41990.1|42015.1|41995.1|42010.1|41990.1|11
1733238570000|2024-12-03 15:09:30|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42007.6|41987.6|6
1733238580000|2024-12-03 15:09:40|42012.6|41992.6|42015.3|41995.3|42015.3|41995.3|42012.6|41992.6|2
1733238590000|2024-12-03 15:09:50|42012.8|41992.8|42017.6|41997.6|42020.1|42000.1|42012.8|41992.8|11
1733238600000|2024-12-03 15:10:00|42022.4|42002.4|42032.6|42012.6|42032.6|42012.6|42022.4|42002.4|42
1733238610000|2024-12-03 15:10:10|42035.1|42015.1|42040.1|42020.1|42042.6|42022.6|42035.1|42015.1|9
1733238620000|2024-12-03 15:10:20|42037.6|42017.6|42017.6|41997.6|42037.6|42017.6|42017.6|41997.6|13
1733238630000|2024-12-03 15:10:30|42020.1|42000.1|42025.1|42005.1|42025.1|42005.1|42020.1|42000.1|0
1733238640000|2024-12-03 15:10:40|42022.6|42002.6|42017.6|41997.6|42025.1|42005.1|42015.1|41995.1|15
1733238650000|2024-12-03 15:10:50|42015.3|41995.3|42022.6|42002.6|42022.6|42002.6|42012.6|41992.6|17
1733238660000|2024-12-03 15:11:00|42024.9|42004.9|42005.1|41985.1|42025.1|42005.1|42005.1|41985.1|12
1733238670000|2024-12-03 15:11:10|42002.8|41982.8|42000.1|41980.1|42007.6|41987.6|41997.6|41977.6|16
1733238680000|2024-12-03 15:11:20|42002.6|41982.6|41995.3|41975.3|42004.9|41984.9|41995.3|41975.3|12
1733238690000|2024-12-03 15:11:30|41997.6|41977.6|42007.4|41987.4|42007.4|41987.4|41997.6|41977.6|6
1733238700000|2024-12-03 15:11:40|42005.1|41985.1|42022.6|42002.6|42022.6|42002.6|42005.1|41985.1|5
1733238710000|2024-12-03 15:11:50|42025.1|42005.1|42034.9|42014.9|42034.9|42014.9|42025.1|42005.1|6
1733238720000|2024-12-03 15:12:00|42037.4|42017.4|42047.4|42027.4|42047.6|42027.6|42034.9|42014.9|9
1733238730000|2024-12-03 15:12:10|42045.1|42025.1|42045.1|42025.1|42047.6|42027.6|42040.1|42020.1|8
1733238740000|2024-12-03 15:12:20|42042.8|42022.8|42030.1|42010.1|42042.8|42022.8|42030.1|42010.1|6
1733238750000|2024-12-03 15:12:30|42030.3|42010.3|42035.1|42015.1|42035.1|42015.1|42030.3|42010.3|6
1733238760000|2024-12-03 15:12:40|42032.6|42012.6|42035.1|42015.1|42040.1|42020.1|42032.6|42012.6|2
1733238770000|2024-12-03 15:12:50|42037.4|42017.4|42042.6|42022.6|42042.6|42022.6|42032.8|42012.8|5
1733238780000|2024-12-03 15:13:00|42040.3|42020.3|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|13
1733238790000|2024-12-03 15:13:10|42040.1|42020.1|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|6
1733238800000|2024-12-03 15:13:20|42042.8|42022.8|42042.6|42022.6|42045.1|42025.1|42040.1|42020.1|8
1733238810000|2024-12-03 15:13:30|42040.1|42020.1|42030.1|42010.1|42040.1|42020.1|42030.1|42010.1|4
1733238820000|2024-12-03 15:13:40|42027.6|42007.6|42030.1|42010.1|42032.6|42012.6|42025.3|42005.3|1
1733238830000|2024-12-03 15:13:50|42027.8|42007.8|42027.6|42007.6|42032.6|42012.6|42027.6|42007.6|6
1733238840000|2024-12-03 15:14:00|42025.3|42005.3|42025.3|42005.3|42029.9|42009.9|42020.1|42000.1|8
1733238850000|2024-12-03 15:14:10|42025.1|42005.1|42022.6|42002.6|42027.6|42007.6|42020.1|42000.1|6
1733238860000|2024-12-03 15:14:20|42020.3|42000.3|42007.8|41987.8|42022.6|42002.6|42007.6|41987.6|20
1733238870000|2024-12-03 15:14:30|42010.1|41990.1|41995.1|41975.1|42012.6|41992.6|41990.1|41970.1|69
1733238880000|2024-12-03 15:14:40|41997.4|41977.4|41992.8|41972.8|41997.6|41977.6|41990.1|41970.1|7
1733238890000|2024-12-03 15:14:50|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|9
1733238900000|2024-12-03 15:15:00|41992.4|41972.4|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|23
1733238910000|2024-12-03 15:15:10|||||||||4
1733238920000|2024-12-03 15:15:20|41995.1|41975.1|41992.6|41972.6|41997.6|41977.6|41992.6|41972.6|12
1733238930000|2024-12-03 15:15:30|41994.9|41974.9|41992.6|41972.6|41994.9|41974.9|41990.1|41970.1|3
1733238940000|2024-12-03 15:15:40|41994.9|41974.9|41992.6|41972.6|41994.9|41974.9|41990.1|41970.1|10
1733238950000|2024-12-03 15:15:50|41992.4|41972.4|42032.6|42012.6|42032.6|42012.6|41990.3|41970.3|41
1733238960000|2024-12-03 15:16:00|42030.1|42010.1|42020.1|42000.1|42030.1|42010.1|42020.1|42000.1|10
1733238970000|2024-12-03 15:16:10|42017.8|41997.8|42012.6|41992.6|42017.8|41997.8|42010.1|41990.1|18
1733238980000|2024-12-03 15:16:20|42014.9|41994.9|42020.1|42000.1|42020.1|42000.1|42012.6|41992.6|7
1733238990000|2024-12-03 15:16:30|42022.4|42002.4|42042.6|42022.6|42042.6|42022.6|42022.4|42002.4|22
1733239000000|2024-12-03 15:16:40|42040.1|42020.1|42037.6|42017.6|42040.1|42020.1|42032.6|42012.6|16
1733239010000|2024-12-03 15:16:50|||||||||2
1733239020000|2024-12-03 15:17:00|42035.3|42015.3|42042.4|42022.4|42042.4|42022.4|42032.6|42012.6|16
1733239030000|2024-12-03 15:17:10|42044.9|42024.9|42052.6|42032.6|42052.6|42032.6|42037.8|42017.8|54
1733239040000|2024-12-03 15:17:20|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|33
1733239050000|2024-12-03 15:17:30|42062.6|42042.6|42067.6|42047.6|42070.1|42050.1|42062.6|42042.6|8
1733239060000|2024-12-03 15:17:40|42065.1|42045.1|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|10
1733239070000|2024-12-03 15:17:50|42065.1|42045.1|42070.1|42050.1|42070.1|42050.1|42065.1|42045.1|3
1733239080000|2024-12-03 15:18:00|42067.8|42047.8|42062.6|42042.6|42067.8|42047.8|42062.6|42042.6|8
1733239090000|2024-12-03 15:18:10|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|13
1733239100000|2024-12-03 15:18:20|42069.7|42049.7|42077.6|42057.6|42087.6|42067.6|42069.7|42049.7|39
1733239110000|2024-12-03 15:18:30|42079.9|42059.9|42070.3|42050.3|42082.6|42062.6|42070.3|42050.3|5
1733239120000|2024-12-03 15:18:40|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|4
1733239130000|2024-12-03 15:18:50|42067.6|42047.6|42080.1|42060.1|42080.1|42060.1|42067.6|42047.6|8
1733239140000|2024-12-03 15:19:00|42077.6|42057.6|42077.6|42057.6|42082.2|42062.2|42070.1|42050.1|13
1733239150000|2024-12-03 15:19:10|42075.1|42055.1|42057.6|42037.6|42075.1|42055.1|42057.6|42037.6|27
1733239160000|2024-12-03 15:19:20|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.4|42032.4|11
1733239170000|2024-12-03 15:19:30|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|1
1733239180000|2024-12-03 15:19:40|42050.3|42030.3|42047.6|42027.6|42050.3|42030.3|42047.6|42027.6|3
1733239190000|2024-12-03 15:19:50|42047.8|42027.8|42047.6|42027.6|42047.8|42027.8|42045.3|42025.3|5
1733239200000|2024-12-03 15:20:00|42045.3|42025.3|42042.6|42022.6|42047.6|42027.6|42042.6|42022.6|10
1733239210000|2024-12-03 15:20:10|42045.1|42025.1|42027.8|42007.8|42045.1|42025.1|42025.5|42005.5|17
1733239220000|2024-12-03 15:20:20|42030.1|42010.1|42020.1|42000.1|42030.3|42010.3|42017.6|41997.6|18
1733239230000|2024-12-03 15:20:30|42022.4|42002.4|42032.2|42012.2|42032.2|42012.2|42022.4|42002.4|12
1733239240000|2024-12-03 15:20:40|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|4
1733239250000|2024-12-03 15:20:50|42030.3|42010.3|42022.4|42002.4|42030.3|42010.3|42022.4|42002.4|10
1733239260000|2024-12-03 15:21:00|42017.8|41997.8|42022.6|42002.6|42022.6|42002.6|42015.3|41995.3|14
1733239270000|2024-12-03 15:21:10|42018|41998|42010.1|41990.1|42020.1|42000.1|42010.1|41990.1|10
1733239280000|2024-12-03 15:21:20|42012.4|41992.4|42037.6|42017.6|42037.6|42017.6|42010.1|41990.1|11
1733239290000|2024-12-03 15:21:30|42040.1|42020.1|42055.1|42035.1|42055.1|42035.1|42035.3|42015.3|13
1733239300000|2024-12-03 15:21:40|42057.6|42037.6|42055.3|42035.3|42057.6|42037.6|42055.3|42035.3|11
1733239310000|2024-12-03 15:21:50|42057.6|42037.6|42047.6|42027.6|42057.6|42037.6|42047.6|42027.6|3
1733239320000|2024-12-03 15:22:00|42045.1|42025.1|42042.4|42022.4|42045.1|42025.1|42040.1|42020.1|16
1733239330000|2024-12-03 15:22:10|42042.6|42022.6|42035.1|42015.1|42042.6|42022.6|42035.1|42015.1|3
1733239340000|2024-12-03 15:22:20|42037.6|42017.6|42050.1|42030.1|42050.1|42030.1|42032.6|42012.6|12
1733239350000|2024-12-03 15:22:30|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|13
1733239360000|2024-12-03 15:22:40|42050.3|42030.3|42055.1|42035.1|42057.6|42037.6|42050.1|42030.1|14
1733239370000|2024-12-03 15:22:50|42057.6|42037.6|42057.4|42037.4|42057.6|42037.6|42057.4|42037.4|17
1733239380000|2024-12-03 15:23:00|42059.7|42039.7|42037.6|42017.6|42059.7|42039.7|42032.6|42012.6|21
1733239390000|2024-12-03 15:23:10|42040.1|42020.1|42032.6|42012.6|42040.1|42020.1|42025.1|42005.1|27
1733239400000|2024-12-03 15:23:20|42034.9|42014.9|42045.1|42025.1|42047.6|42027.6|42034.9|42014.9|10
1733239410000|2024-12-03 15:23:30|42042.8|42022.8|42032.6|42012.6|42042.8|42022.8|42032.4|42012.4|14
1733239420000|2024-12-03 15:23:40|42027.6|42007.6|42020.1|42000.1|42027.6|42007.6|42020.1|42000.1|15
1733239430000|2024-12-03 15:23:50|42022.6|42002.6|42010.1|41990.1|42022.6|42002.6|42010.1|41990.1|13
1733239440000|2024-12-03 15:24:00|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42002.6|41982.6|23
1733239450000|2024-12-03 15:24:10|42010.1|41990.1|42002.6|41982.6|42010.1|41990.1|42000.3|41980.3|10
1733239460000|2024-12-03 15:24:20|42004.9|41984.9|42010.1|41990.1|42012.6|41992.6|42002.6|41982.6|10
1733239470000|2024-12-03 15:24:30|42007.8|41987.8|42000.1|41980.1|42007.8|41987.8|42000.1|41980.1|9
1733239480000|2024-12-03 15:24:40|42002.6|41982.6|42000.1|41980.1|42002.6|41982.6|41997.6|41977.6|15
1733239490000|2024-12-03 15:24:50|42002.6|41982.6|42007.6|41987.6|42009.9|41989.9|42002.6|41982.6|13
1733239500000|2024-12-03 15:25:00|42010.1|41990.1|42000.1|41980.1|42010.1|41990.1|42000.1|41980.1|18
1733239510000|2024-12-03 15:25:10|41997.8|41977.8|41997.6|41977.6|41997.8|41977.8|41995.1|41975.1|4
1733239520000|2024-12-03 15:25:20|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|41997.8|41977.8|14
1733239530000|2024-12-03 15:25:30|42005.1|41985.1|42017.6|41997.6|42017.6|41997.6|42005.1|41985.1|20
1733239540000|2024-12-03 15:25:40|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|10
1733239550000|2024-12-03 15:25:50|42012.6|41992.6|42012.6|41992.6|42017.6|41997.6|42010.1|41990.1|13
1733239560000|2024-12-03 15:26:00|42010.3|41990.3|42022.6|42002.6|42022.6|42002.6|42010.1|41990.1|10
1733239570000|2024-12-03 15:26:10|42027.6|42007.6|42025.1|42005.1|42030.1|42010.1|42020.1|42000.1|23
1733239580000|2024-12-03 15:26:20|42022.6|42002.6|42017.6|41997.6|42025.1|42005.1|42017.6|41997.6|43
1733239590000|2024-12-03 15:26:30|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|9
1733239600000|2024-12-03 15:26:40|42020.1|42000.1|42002.6|41982.6|42020.1|42000.1|42002.6|41982.6|19
1733239610000|2024-12-03 15:26:50|42000.1|41980.1|42005.1|41985.1|42005.1|41985.1|41997.6|41977.6|16
1733239620000|2024-12-03 15:27:00|42002.6|41982.6|41997.4|41977.4|42005.1|41985.1|41994.9|41974.9|20
1733239630000|2024-12-03 15:27:10|41995.1|41975.1|41975.1|41955.1|41997.6|41977.6|41972.6|41952.6|58
1733239640000|2024-12-03 15:27:20|41977.6|41957.6|41985.1|41965.1|41985.3|41965.3|41977.6|41957.6|33
1733239650000|2024-12-03 15:27:30|41987.8|41967.8|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|25
1733239660000|2024-12-03 15:27:40|41990.3|41970.3|41992.4|41972.4|41997.6|41977.6|41990.1|41970.1|8
1733239670000|2024-12-03 15:27:50|41990.1|41970.1|41994.9|41974.9|41995.1|41975.1|41990.1|41970.1|9
1733239680000|2024-12-03 15:28:00|41995.1|41975.1|41997.6|41977.6|42002.4|41982.4|41992.6|41972.6|41
1733239690000|2024-12-03 15:28:10|41992.6|41972.6|41995.3|41975.3|41995.3|41975.3|41992.6|41972.6|7
1733239700000|2024-12-03 15:28:20|41995.1|41975.1|41997.4|41977.4|41997.6|41977.6|41995.1|41975.1|6
1733239710000|2024-12-03 15:28:30|41997.6|41977.6|41997.6|41977.6|42000.1|41980.1|41995.1|41975.1|3
1733239720000|2024-12-03 15:28:40|41999.9|41979.9|42000.3|41980.3|42000.3|41980.3|41999.9|41979.9|5
1733239730000|2024-12-03 15:28:50|41998|41978|41997.6|41977.6|42002.6|41982.6|41997.6|41977.6|8
1733239740000|2024-12-03 15:29:00|41995.1|41975.1|41997.6|41977.6|41997.6|41977.6|41995.1|41975.1|8
1733239750000|2024-12-03 15:29:10|||||||||5
1733239760000|2024-12-03 15:29:20|42002.6|41982.6|42002.6|41982.6|42005.1|41985.1|42002.6|41982.6|10
1733239770000|2024-12-03 15:29:30|41997.6|41977.6|41992.6|41972.6|41997.6|41977.6|41990.1|41970.1|6
1733239780000|2024-12-03 15:29:40|41995.1|41975.1|41992.6|41972.6|41995.1|41975.1|41992.6|41972.6|11
1733239790000|2024-12-03 15:29:50|41987.6|41967.6|41975.1|41955.1|41987.6|41967.6|41975.1|41955.1|18
1733239800000|2024-12-03 15:30:00|41972.6|41952.6|41962.6|41942.6|41972.6|41952.6|41960.3|41940.3|31
1733239810000|2024-12-03 15:30:10|41965.1|41945.1|41955.5|41935.5|41965.1|41945.1|41948|41928|34
1733239820000|2024-12-03 15:30:20|41963|41943|41965.5|41945.5|41965.5|41945.5|41963|41943|7
1733239830000|2024-12-03 15:30:30|41972.8|41952.8|41990.5|41970.5|41990.5|41970.5|41972.8|41952.8|7
1733239840000|2024-12-03 15:30:40|41993|41973|41993|41973|41993|41973|41990.5|41970.5|7
1733239850000|2024-12-03 15:30:50|41990.5|41970.5|41993|41973|41993|41973|41990.3|41970.3|6
1733239860000|2024-12-03 15:31:00|41995.5|41975.5|42018|41998|42018|41998|41995.5|41975.5|17
1733239870000|2024-12-03 15:31:10|42020.5|42000.5|42010.1|41990.1|42020.5|42000.5|42010.1|41990.1|20
1733239880000|2024-12-03 15:31:20|42007.8|41987.8|42002.6|41982.6|42010.1|41990.1|42002.6|41982.6|6
1733239890000|2024-12-03 15:31:30|42004.9|41984.9|42015.1|41995.1|42015.1|41995.1|42004.9|41984.9|10
1733239900000|2024-12-03 15:31:40|42014.9|41994.9|42020.1|42000.1|42022.6|42002.6|42014.9|41994.9|12
1733239910000|2024-12-03 15:31:50|42017.8|41997.8|42004.9|41984.9|42017.8|41997.8|42004.9|41984.9|10
1733239920000|2024-12-03 15:32:00|42002.6|41982.6|42003|41983|42005.1|41985.1|42000.1|41980.1|20
1733239930000|2024-12-03 15:32:10|42005.3|41985.3|42012.6|41992.6|42012.6|41992.6|42005.3|41985.3|4
1733239940000|2024-12-03 15:32:20|42010.3|41990.3|42007.6|41987.6|42010.3|41990.3|42007.6|41987.6|2
1733239950000|2024-12-03 15:32:30|42010.1|41990.1|42007.6|41987.6|42012.6|41992.6|42007.6|41987.6|3
1733239960000|2024-12-03 15:32:40|42009.9|41989.9|42010.1|41990.1|42017.6|41997.6|42007.6|41987.6|10
1733239970000|2024-12-03 15:32:50|42012.6|41992.6|42012.6|41992.6|42015.1|41995.1|42012.6|41992.6|4
1733239980000|2024-12-03 15:33:00|42017.6|41997.6|42015.1|41995.1|42022.6|42002.6|42015.1|41995.1|11
1733239990000|2024-12-03 15:33:10|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42010.3|41990.3|8
1733240000000|2024-12-03 15:33:20|42014.9|41994.9|42022.4|42002.4|42022.4|42002.4|42014.9|41994.9|11
1733240010000|2024-12-03 15:33:30|42022.6|42002.6|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|6
1733240020000|2024-12-03 15:33:40|42025|42005|42030|42010|42032.5|42012.5|42022.6|42002.6|10
1733240030000|2024-12-03 15:33:50|42027.6|42007.6|42025.1|42005.1|42027.8|42007.8|42022.6|42002.6|90
1733240040000|2024-12-03 15:34:00|42022.6|42002.6|42015.5|41995.5|42027.6|42007.6|42015.5|41995.5|26
1733240050000|2024-12-03 15:34:10|42013.2|41993.2|42008|41988|42013.2|41993.2|42008|41988|3
1733240060000|2024-12-03 15:34:20|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|5
1733240070000|2024-12-03 15:34:30|42015.1|41995.1|42025.1|42005.1|42027.5|42007.5|42015.1|41995.1|13
1733240080000|2024-12-03 15:34:40|42022.8|42002.8|42025|42005|42027.5|42007.5|42022.6|42002.6|10
1733240090000|2024-12-03 15:34:50|42022.6|42002.6|42022.8|42002.8|42022.8|42002.8|42020.3|42000.3|5
1733240100000|2024-12-03 15:35:00|42025.1|42005.1|42032.8|42012.8|42037.6|42017.6|42025.1|42005.1|19
1733240110000|2024-12-03 15:35:10|42037.8|42017.8|42060.5|42040.5|42060.5|42040.5|42037.8|42017.8|37
1733240120000|2024-12-03 15:35:20|42060.3|42040.3|42055.3|42035.3|42067.8|42047.8|42055.3|42035.3|10
1733240130000|2024-12-03 15:35:30|42052.8|42032.8|42057.6|42037.6|42057.6|42037.6|42050.3|42030.3|6
1733240140000|2024-12-03 15:35:40|42060|42040|42067.6|42047.6|42067.6|42047.6|42060|42040|13
1733240150000|2024-12-03 15:35:50|42070.1|42050.1|42070.1|42050.1|42072.6|42052.6|42067.6|42047.6|4
1733240160000|2024-12-03 15:36:00|42067.6|42047.6|42072.6|42052.6|42075.1|42055.1|42067.6|42047.6|12
1733240170000|2024-12-03 15:36:10|42075|42055|42077.6|42057.6|42077.6|42057.6|42072.6|42052.6|15
1733240180000|2024-12-03 15:36:20|42080|42060|42092.6|42072.6|42092.6|42072.6|42077.6|42057.6|11
1733240190000|2024-12-03 15:36:30|42095|42075|42090.3|42070.3|42097.6|42077.6|42090.3|42070.3|16
1733240200000|2024-12-03 15:36:40|42090.1|42070.1|42087.6|42067.6|42090.1|42070.1|42087.6|42067.6|8
1733240210000|2024-12-03 15:36:50|42085.3|42065.3|42077.6|42057.6|42085.3|42065.3|42077.5|42057.5|8
1733240220000|2024-12-03 15:37:00|42075.3|42055.3|42057.6|42037.6|42075.3|42055.3|42057.6|42037.6|16
1733240230000|2024-12-03 15:37:10|42060|42040|42037.6|42017.6|42060.1|42040.1|42037.6|42017.6|12
1733240240000|2024-12-03 15:37:20|42040|42020|42060|42040|42060|42040|42040|42020|12
1733240250000|2024-12-03 15:37:30|42062.3|42042.3|42060.1|42040.1|42062.5|42042.5|42057.6|42037.6|10
1733240260000|2024-12-03 15:37:40|42057.8|42037.8|42050.1|42030.1|42060.1|42040.1|42050.1|42030.1|2
1733240270000|2024-12-03 15:37:50|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|2
1733240280000|2024-12-03 15:38:00|42047.6|42027.6|42037.6|42017.6|42047.6|42027.6|42037.6|42017.6|5
1733240290000|2024-12-03 15:38:10|42035.3|42015.3|42027.8|42007.8|42035.3|42015.3|42027.6|42007.6|30
1733240300000|2024-12-03 15:38:20|42030.1|42010.1|42040.1|42020.1|42040.1|42020.1|42027.6|42007.6|6
1733240310000|2024-12-03 15:38:30|42042.6|42022.6|42045|42025|42045.1|42025.1|42040.1|42020.1|34
1733240330000|2024-12-03 15:38:50|42042.6|42022.6|42045.1|42025.1|42047.6|42027.6|42040.3|42020.3|5
1733240340000|2024-12-03 15:39:00|42042.6|42022.6|42022.6|42002.6|42042.6|42022.6|42022.6|42002.6|11
1733240350000|2024-12-03 15:39:10|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42017.8|41997.8|2
1733240360000|2024-12-03 15:39:20|42022.5|42002.5|42025.1|42005.1|42025.1|42005.1|42020.1|42000.1|2
1733240370000|2024-12-03 15:39:30|42027.6|42007.6|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|4
1733240380000|2024-12-03 15:39:40|42032.6|42012.6|42025.5|42005.5|42032.6|42012.6|42025.5|42005.5|14
1733240390000|2024-12-03 15:39:50|42028|42008|42025.5|42005.5|42028|42008|42025.5|42005.5|3
1733240400000|2024-12-03 15:40:00|42023|42003|42015.5|41995.5|42023|42003|42015.5|41995.5|15
1733240410000|2024-12-03 15:40:10|42013.2|41993.2|42000.5|41980.5|42013.2|41993.2|42000.5|41980.5|17
1733240420000|2024-12-03 15:40:20|42003|41983|42000.5|41980.5|42003|41983|41993.2|41973.2|25
1733240430000|2024-12-03 15:40:30|42000.7|41980.7|42000.5|41980.5|42003|41983|41998|41978|12
1733240440000|2024-12-03 15:40:40|42003|41983|42008|41988|42010.3|41990.3|42003|41983|3
1733240450000|2024-12-03 15:40:50|42012.8|41992.8|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|6
1733240460000|2024-12-03 15:41:00|42013|41993|42005.5|41985.5|42013|41993|42005.5|41985.5|5
1733240470000|2024-12-03 15:41:10|42003.2|41983.2|42003|41983|42003.2|41983.2|42003|41983|8
1733240480000|2024-12-03 15:41:20|42002.8|41982.8|42000.5|41980.5|42003|41983|42000.5|41980.5|1
1733240490000|2024-12-03 15:41:30|41998.2|41978.2|41998|41978|41998.2|41978.2|41998|41978|6
1733240500000|2024-12-03 15:41:40|42003|41983|42003|41983|42003|41983|42003|41983|3
1733240510000|2024-12-03 15:41:50|42005.5|41985.5|42010.7|41990.7|42010.7|41990.7|42005.5|41985.5|6
1733240520000|2024-12-03 15:42:00|42008.4|41988.4|42008|41988|42010.5|41990.5|42003.2|41983.2|12
1733240540000|2024-12-03 15:42:20|42003|41983|41990.5|41970.5|42005.5|41985.5|41990.5|41970.5|12
1733240550000|2024-12-03 15:42:30|41990.7|41970.7|41990.5|41970.5|41993|41973|41988|41968|11
1733240560000|2024-12-03 15:42:40|41992.8|41972.8|41973.2|41953.2|41995.3|41975.3|41973.2|41953.2|19
1733240570000|2024-12-03 15:42:50|41973|41953|41970.3|41950.3|41975.5|41955.5|41970.3|41950.3|17
1733240580000|2024-12-03 15:43:00|41970.5|41950.5|41978|41958|41978|41958|41968|41948|11
1733240590000|2024-12-03 15:43:10|41975.5|41955.5|41975.5|41955.5|41978|41958|41975.5|41955.5|1
1733240600000|2024-12-03 15:43:20|41977.8|41957.8|41980.5|41960.5|41980.5|41960.5|41977.8|41957.8|3
1733240610000|2024-12-03 15:43:30|41978|41958|41998|41978|41998|41978|41978|41958|12
1733240620000|2024-12-03 15:43:40|41995.7|41975.7|41990.5|41970.5|41998|41978|41990.5|41970.5|4
1733240630000|2024-12-03 15:43:50|41988.2|41968.2|41980.5|41960.5|41988.2|41968.2|41980.5|41960.5|9
1733240640000|2024-12-03 15:44:00|41982.8|41962.8|41980.5|41960.5|41983|41963|41980.5|41960.5|4
1733240650000|2024-12-03 15:44:10|41983|41963|41990.5|41970.5|41990.5|41970.5|41980.5|41960.5|8
1733240660000|2024-12-03 15:44:20|41993|41973|41998|41978|41998|41978|41993|41973|6
1733240670000|2024-12-03 15:44:30|42000.5|41980.5|42008|41988|42008|41988|42000.5|41980.5|2
1733240680000|2024-12-03 15:44:40|42012.7|41992.7|42010.5|41990.5|42015.5|41995.5|42010.5|41990.5|41
1733240690000|2024-12-03 15:44:50|42013|41993|42013|41993|42015.5|41995.5|42013|41993|8
1733240700000|2024-12-03 15:45:00|42008|41988|42008|41988|42008|41988|42008|41988|8
1733240710000|2024-12-03 15:45:10|42010.5|41990.5|42008|41988|42010.5|41990.5|42008|41988|0
1733240720000|2024-12-03 15:45:20|42012.7|41992.7|42008|41988|42013|41993|42008|41988|5
1733240730000|2024-12-03 15:45:30|42003.2|41983.2|41990.5|41970.5|42003.2|41983.2|41990.5|41970.5|21
1733240740000|2024-12-03 15:45:40|41993|41973|41993|41973|41993|41973|41993|41973|9
1733240750000|2024-12-03 15:45:50|41998|41978|41993|41973|41998|41978|41993|41973|2
1733240760000|2024-12-03 15:46:00|41995.5|41975.5|41993|41973|41995.7|41975.7|41990.5|41970.5|16
1733240770000|2024-12-03 15:46:10|41988.2|41968.2|41993|41973|41993|41973|41988|41968|7
1733240780000|2024-12-03 15:46:20|41995.5|41975.5|42013|41993|42013|41993|41995.5|41975.5|7
1733240790000|2024-12-03 15:46:30|42012.8|41992.8|42018|41998|42018|41998|42005.5|41985.5|8
1733240800000|2024-12-03 15:46:40|42020.5|42000.5|42023|42003|42023|42003|42020.5|42000.5|8
1733240810000|2024-12-03 15:46:50|42025.3|42005.3|42025.3|42005.3|42025.5|42005.5|42023|42003|7
1733240820000|2024-12-03 15:47:00|42025.5|42005.5|42023|42003|42025.5|42005.5|42013|41993|10
1733240830000|2024-12-03 15:47:10|42025.5|42005.5|42023|42003|42025.5|42005.5|42020.5|42000.5|6
1733240840000|2024-12-03 15:47:20|42020.5|42000.5|42018|41998|42025.5|42005.5|42018|41998|9
1733240850000|2024-12-03 15:47:30|42028|42008|42033|42013|42035.5|42015.5|42028|42008|18
1733240860000|2024-12-03 15:47:40|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|3
1733240870000|2024-12-03 15:47:50|42025.5|42005.5|42013|41993|42025.5|42005.5|42013|41993|6
1733240880000|2024-12-03 15:48:00|42010.7|41990.7|42005.5|41985.5|42010.7|41990.7|42003|41983|14
1733240890000|2024-12-03 15:48:10|42003.2|41983.2|42003|41983|42003.2|41983.2|42000.7|41980.7|7
1733240900000|2024-12-03 15:48:20|42000.5|41980.5|42010.5|41990.5|42010.5|41990.5|42000.5|41980.5|10
1733240910000|2024-12-03 15:48:30|42012.9|41992.9|42008.2|41988.2|42013|41993|42008|41988|6
1733240920000|2024-12-03 15:48:40|42008|41988|42008|41988|42008|41988|42005.7|41985.7|4
1733240940000|2024-12-03 15:49:00|42008.2|41988.2|42023|42003|42023|42003|42008|41988|14
1733240950000|2024-12-03 15:49:10|42020.5|42000.5|42023|42003|42023|42003|42020.5|42000.5|4
1733240960000|2024-12-03 15:49:20|42018|41998|42018|41998|42020.5|42000.5|42018|41998|7
1733240970000|2024-12-03 15:49:30|42015.7|41995.7|42020.4|42000.4|42020.4|42000.4|42013|41993|16
1733240980000|2024-12-03 15:49:40|42020.5|42000.5|42025.5|42005.5|42025.5|42005.5|42020.5|42000.5|7
1733240990000|2024-12-03 15:49:50|42023|42003|42020.5|42000.5|42023|42003|42020.5|42000.5|15
1733241000000|2024-12-03 15:50:00|42022.9|42002.9|42038.2|42018.2|42038.2|42018.2|42022.9|42002.9|7
1733241010000|2024-12-03 15:50:10|42035.9|42015.9|42025.5|42005.5|42038|42018|42025.5|42005.5|12
1733241020000|2024-12-03 15:50:20|42023|42003|42028|42008|42028|42008|42020.5|42000.5|4
1733241030000|2024-12-03 15:50:30|42030.5|42010.5|42033|42013|42033|42013|42028|42008|5
1733241040000|2024-12-03 15:50:40|42033.2|42013.2|42030.5|42010.5|42035.5|42015.5|42030.5|42010.5|0
1733241050000|2024-12-03 15:50:50|42028.2|42008.2|42025.5|42005.5|42028.2|42008.2|42025.5|42005.5|1
1733241060000|2024-12-03 15:51:00|42023.2|42003.2|42057.7|42037.7|42057.7|42037.7|42023|42003|22
1733241070000|2024-12-03 15:51:10|42062.7|42042.7|42052.7|42032.7|42065.2|42045.2|42052.7|42032.7|48
1733241080000|2024-12-03 15:51:20|42050.2|42030.2|42057.7|42037.7|42057.7|42037.7|42042.7|42022.7|12
1733241090000|2024-12-03 15:51:30|42060|42040|42057.7|42037.7|42062.7|42042.7|42057.7|42037.7|13
1733241100000|2024-12-03 15:51:40|42055.4|42035.4|42042.9|42022.9|42055.4|42035.4|42042.9|42022.9|9
1733241110000|2024-12-03 15:51:50|42045.4|42025.4|42042.7|42022.7|42047.7|42027.7|42042.7|42022.7|9
1733241120000|2024-12-03 15:52:00|42038|42018|42037.9|42017.9|42038|42018|42025.2|42005.2|50
1733241130000|2024-12-03 15:52:10|42032.9|42012.9|42045.4|42025.4|42045.4|42025.4|42027.9|42007.9|12
1733241140000|2024-12-03 15:52:20|42047.9|42027.9|42057.9|42037.9|42062.9|42042.9|42047.9|42027.9|18
1733241150000|2024-12-03 15:52:30|42052.9|42032.9|42047.9|42027.9|42055.4|42035.4|42047.9|42027.9|19
1733241160000|2024-12-03 15:52:40|42045.5|42025.5|42030.4|42010.4|42045.5|42025.5|42030.4|42010.4|6
1733241170000|2024-12-03 15:52:50|42027.9|42007.9|42022.9|42002.9|42030.4|42010.4|42022.9|42002.9|8
1733241180000|2024-12-03 15:53:00|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|1
1733241190000|2024-12-03 15:53:10|42025.4|42005.4|42030.4|42010.4|42030.4|42010.4|42025.4|42005.4|0
1733241200000|2024-12-03 15:53:20|42032.7|42012.7|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|6
1733241210000|2024-12-03 15:53:30|42028|42008|42032.9|42012.9|42032.9|42012.9|42028|42008|4
1733241220000|2024-12-03 15:53:40|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42032.9|42012.9|1
1733241230000|2024-12-03 15:53:50|42035.5|42015.5|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|1
1733241240000|2024-12-03 15:54:00|42035.5|42015.5|42035.4|42015.4|42037.9|42017.9|42032.9|42012.9|8
1733241250000|2024-12-03 15:54:10|42037.7|42017.7|42050.2|42030.2|42050.2|42030.2|42037.7|42017.7|5
1733241260000|2024-12-03 15:54:20|42047.9|42027.9|42047.9|42027.9|42052.9|42032.9|42047.9|42027.9|9
1733241270000|2024-12-03 15:54:30|42045.5|42025.5|42040.4|42020.4|42045.5|42025.5|42037.9|42017.9|8
1733241280000|2024-12-03 15:54:40|42042.7|42022.7|42043|42023|42045.4|42025.4|42042.7|42022.7|5
1733241290000|2024-12-03 15:54:50|42042.9|42022.9|42040.4|42020.4|42045.4|42025.4|42040.4|42020.4|7
1733241300000|2024-12-03 15:55:00|42042.7|42022.7|42037.9|42017.9|42045.4|42025.4|42037.9|42017.9|3
1733241310000|2024-12-03 15:55:10|42033.2|42013.2|42032.9|42012.9|42033.2|42013.2|42030.4|42010.4|5
1733241320000|2024-12-03 15:55:20|42030.4|42010.4|42027.9|42007.9|42032.9|42012.9|42027.9|42007.9|10
1733241340000|2024-12-03 15:55:40|42022.9|42002.9|42018.1|41998.1|42025.4|42005.4|42018.1|41998.1|12
1733241350000|2024-12-03 15:55:50|42017.9|41997.9|42013.1|41993.1|42017.9|41997.9|42008.2|41988.2|14
1733241360000|2024-12-03 15:56:00|42010.7|41990.7|42015.6|41995.6|42015.6|41995.6|42010.7|41990.7|9
1733241370000|2024-12-03 15:56:10|42020.6|42000.6|42038.1|42018.1|42038.1|42018.1|42020.6|42000.6|9
1733241380000|2024-12-03 15:56:20|42042.7|42022.7|42040.2|42020.2|42042.9|42022.9|42040.2|42020.2|6
1733241390000|2024-12-03 15:56:30|42042.7|42022.7|42040.2|42020.2|42042.7|42022.7|42037.7|42017.7|4
1733241400000|2024-12-03 15:56:40|42042.5|42022.5|42040.2|42020.2|42042.7|42022.7|42040.2|42020.2|2
1733241410000|2024-12-03 15:56:50|42042.5|42022.5|42027.7|42007.7|42042.7|42022.7|42027.7|42007.7|10
1733241420000|2024-12-03 15:57:00|42030|42010|42030.2|42010.2|42032.7|42012.7|42030|42010|13
1733241430000|2024-12-03 15:57:10|42032.5|42012.5|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|1
1733241440000|2024-12-03 15:57:20|42030|42010|42032.7|42012.7|42035.2|42015.2|42030|42010|12
1733241450000|2024-12-03 15:57:30|42032.5|42012.5|42030.2|42010.2|42032.5|42012.5|42030.2|42010.2|2
1733241460000|2024-12-03 15:57:40|42032.5|42012.5|42030.2|42010.2|42032.7|42012.7|42030.2|42010.2|1
1733241480000|2024-12-03 15:58:00|42025.2|42005.2|42022.7|42002.7|42025.2|42005.2|42022.7|42002.7|2
1733241490000|2024-12-03 15:58:10|42025.2|42005.2|42022.7|42002.7|42025.2|42005.2|42022.7|42002.7|3
1733241500000|2024-12-03 15:58:20|42025.4|42005.4|42027.7|42007.7|42032.7|42012.7|42025.4|42005.4|2
1733241510000|2024-12-03 15:58:30|42025.4|42005.4|42022.5|42002.5|42025.4|42005.4|42022.5|42002.5|10
1733241520000|2024-12-03 15:58:40|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|10
1733241530000|2024-12-03 15:58:50|||||||||1
1733241540000|2024-12-03 15:59:00|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|2
1733241550000|2024-12-03 15:59:10|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|42017.7|41997.7|2
1733241560000|2024-12-03 15:59:20|42015.4|41995.4|42012.7|41992.7|42015.4|41995.4|42012.7|41992.7|25
1733241570000|2024-12-03 15:59:30|42010.2|41990.2|42015.2|41995.2|42015.2|41995.2|42007.7|41987.7|5
1733241580000|2024-12-03 15:59:40|42017.7|41997.7|42027.7|42007.7|42030.4|42010.4|42017.7|41997.7|10
1733241590000|2024-12-03 15:59:50|42030.2|42010.2|42030.2|42010.2|42030.2|42010.2|42027.7|42007.7|5
1733241600000|2024-12-03 16:00:00|42032.7|42012.7|42025.6|42005.6|42032.7|42012.7|42023.1|42003.1|29
1733241610000|2024-12-03 16:00:10|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|3
1733241620000|2024-12-03 16:00:20|42027.7|42007.7|42023.1|42003.1|42028.1|42008.1|42023.1|42003.1|15
1733241630000|2024-12-03 16:00:30|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|15
1733241640000|2024-12-03 16:00:40|42015.6|41995.6|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|3
1733241660000|2024-12-03 16:01:00|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|6
1733241670000|2024-12-03 16:01:10|42008.2|41988.2|42013.1|41993.1|42013.1|41993.1|42008.2|41988.2|5
1733241680000|2024-12-03 16:01:20|||||||||3
1733241690000|2024-12-03 16:01:30|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42008.1|41988.1|11
1733241700000|2024-12-03 16:01:40|42010.7|41990.7|42003.1|41983.1|42013.1|41993.1|42000.7|41980.7|41
1733241710000|2024-12-03 16:01:50|42000.7|41980.7|41998.1|41978.1|42003.1|41983.1|41998.1|41978.1|11
1733241720000|2024-12-03 16:02:00|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|30
1733241730000|2024-12-03 16:02:10|42010.6|41990.6|42028.1|42008.1|42028.1|42008.1|42010.6|41990.6|17
1733241740000|2024-12-03 16:02:20|42030.6|42010.6|42038.1|42018.1|42040.6|42020.6|42030.6|42010.6|16
1733241750000|2024-12-03 16:02:30|42033.3|42013.3|42033.1|42013.1|42033.3|42013.3|42033.1|42013.1|13
1733241760000|2024-12-03 16:02:40|42038.1|42018.1|42033.1|42013.1|42038.1|42018.1|42033.1|42013.1|17
1733241770000|2024-12-03 16:02:50|42038.1|42018.1|42045.6|42025.6|42045.6|42025.6|42038.1|42018.1|6
1733241780000|2024-12-03 16:03:00|42050.2|42030.2|42060.2|42040.2|42062.7|42042.7|42050.2|42030.2|49
1733241790000|2024-12-03 16:03:10|42062.7|42042.7|42077.7|42057.7|42082.7|42062.7|42062.7|42042.7|18
1733241800000|2024-12-03 16:03:20|42082.7|42062.7|42077.7|42057.7|42082.7|42062.7|42075.2|42055.2|13
1733241810000|2024-12-03 16:03:30|42075.4|42055.4|42082.7|42062.7|42087.7|42067.7|42072.9|42052.9|10
1733241820000|2024-12-03 16:03:40|42080.2|42060.2|42067.7|42047.7|42080.2|42060.2|42067.7|42047.7|10
1733241830000|2024-12-03 16:03:50|42065.2|42045.2|42060.2|42040.2|42065.2|42045.2|42060.2|42040.2|11
1733241840000|2024-12-03 16:04:00|42057.7|42037.7|42062.7|42042.7|42062.7|42042.7|42052.5|42032.5|12
1733241850000|2024-12-03 16:04:10|42065.2|42045.2|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|1
1733241860000|2024-12-03 16:04:20|42065.2|42045.2|42067.7|42047.7|42067.7|42047.7|42060.4|42040.4|3
1733241870000|2024-12-03 16:04:30|42065.2|42045.2|42057.7|42037.7|42067.7|42047.7|42057.7|42037.7|11
1733241880000|2024-12-03 16:04:40|42055.4|42035.4|42047.7|42027.7|42055.4|42035.4|42047.7|42027.7|2
1733241890000|2024-12-03 16:04:50|42050.2|42030.2|42052.7|42032.7|42052.7|42032.7|42047.7|42027.7|7
1733241900000|2024-12-03 16:05:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|6
1733241910000|2024-12-03 16:05:10|42043.1|42023.1|42032.7|42012.7|42043.1|42023.1|42032.7|42012.7|7
1733241920000|2024-12-03 16:05:20|42035.2|42015.2|42035.4|42015.4|42040.2|42020.2|42032.7|42012.7|10
1733241930000|2024-12-03 16:05:30|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|12
1733241940000|2024-12-03 16:05:40|42028.1|42008.1|42025.2|42005.2|42030.4|42010.4|42025.2|42005.2|4
1733241950000|2024-12-03 16:05:50|42022.7|42002.7|42015.4|41995.4|42022.7|42002.7|42015.4|41995.4|21
1733241960000|2024-12-03 16:06:00|42013.1|41993.1|42013.1|41993.1|42015.4|41995.4|41998.1|41978.1|41
1733241970000|2024-12-03 16:06:10|42018.1|41998.1|42023.1|42003.1|42023.1|42003.1|42018.1|41998.1|17
1733241980000|2024-12-03 16:06:20|42023.3|42003.3|42015.6|41995.6|42025.6|42005.6|42015.6|41995.6|8
1733241990000|2024-12-03 16:06:30|42013.1|41993.1|42008.1|41988.1|42013.1|41993.1|42003.3|41983.3|7
1733242000000|2024-12-03 16:06:40|42010.4|41990.4|42003.1|41983.1|42010.6|41990.6|41998.1|41978.1|17
1733242010000|2024-12-03 16:06:50|42007.7|41987.7|42010.6|41990.6|42010.6|41990.6|42007.7|41987.7|11
1733242020000|2024-12-03 16:07:00|42008.1|41988.1|42010.6|41990.6|42013.1|41993.1|42008.1|41988.1|11
1733242030000|2024-12-03 16:07:10|42012.9|41992.9|42025.8|42005.8|42025.8|42005.8|42012.9|41992.9|6
1733242040000|2024-12-03 16:07:20|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|1
1733242050000|2024-12-03 16:07:30|42028.3|42008.3|42020.6|42000.6|42030.6|42010.6|42020.6|42000.6|3
1733242060000|2024-12-03 16:07:40|42018.1|41998.1|42020.6|42000.6|42020.6|42000.6|42018.1|41998.1|0
1733242070000|2024-12-03 16:07:50|||||||||2
1733242080000|2024-12-03 16:08:00|42023.1|42003.1|42025.6|42005.6|42028.1|42008.1|42023.1|42003.1|6
1733242090000|2024-12-03 16:08:10|42028.1|42008.1|42023.1|42003.1|42028.1|42008.1|42023.1|42003.1|4
1733242100000|2024-12-03 16:08:20|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|42023.1|42003.1|4
1733242110000|2024-12-03 16:08:30|42023.1|42003.1|42010.6|41990.6|42023.1|42003.1|42010.6|41990.6|13
1733242120000|2024-12-03 16:08:40|42008.1|41988.1|42005.6|41985.6|42008.1|41988.1|42005.6|41985.6|3
1733242130000|2024-12-03 16:08:50|42003.1|41983.1|42003.1|41983.1|42005.4|41985.4|42003.1|41983.1|2
1733242140000|2024-12-03 16:09:00|42005.6|41985.6|42003.1|41983.1|42005.6|41985.6|42000.6|41980.6|4
1733242150000|2024-12-03 16:09:10|42005.4|41985.4|42005.6|41985.6|42005.6|41985.6|42005.4|41985.4|13
1733242160000|2024-12-03 16:09:20|42008.1|41988.1|42003.1|41983.1|42008.1|41988.1|42003.1|41983.1|1
1733242170000|2024-12-03 16:09:30|||||||||4
1733242180000|2024-12-03 16:09:40|41998.1|41978.1|41988.1|41968.1|41998.1|41978.1|41988.1|41968.1|20
1733242190000|2024-12-03 16:09:50|41985.8|41965.8|41985.6|41965.6|41985.8|41965.8|41985.6|41965.6|8
1733242200000|2024-12-03 16:10:00|41983.1|41963.1|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|15
1733242210000|2024-12-03 16:10:10|41983.1|41963.1|41978.1|41958.1|41983.1|41963.1|41978.1|41958.1|8
1733242220000|2024-12-03 16:10:20|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|3
1733242230000|2024-12-03 16:10:30|41972.9|41952.9|41975.6|41955.6|41975.6|41955.6|41970.8|41950.8|6
1733242240000|2024-12-03 16:10:40|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41970.6|41950.6|6
1733242250000|2024-12-03 16:10:50|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|1
1733242260000|2024-12-03 16:11:00|41972.7|41952.7|41970.8|41950.8|41973.1|41953.1|41968.1|41948.1|12
1733242270000|2024-12-03 16:11:10|41973.1|41953.1|41983.1|41963.1|41988.1|41968.1|41970.8|41950.8|13
1733242280000|2024-12-03 16:11:20|41988.1|41968.1|41990.6|41970.6|41990.6|41970.6|41985.6|41965.6|6
1733242290000|2024-12-03 16:11:30|41992.9|41972.9|42010.6|41990.6|42010.6|41990.6|41992.9|41972.9|20
1733242300000|2024-12-03 16:11:40|42010.4|41990.4|42010.6|41990.6|42013.1|41993.1|42008.1|41988.1|3
1733242310000|2024-12-03 16:11:50|42008.3|41988.3|42010.6|41990.6|42013.1|41993.1|42008.1|41988.1|6
1733242320000|2024-12-03 16:12:00|42012.9|41992.9|42018.1|41998.1|42023.1|42003.1|42012.9|41992.9|3
1733242340000|2024-12-03 16:12:20|42020.4|42000.4|42025.4|42005.4|42025.4|42005.4|42020.4|42000.4|5
1733242350000|2024-12-03 16:12:30|42028.1|42008.1|42025.6|42005.6|42030.4|42010.4|42025.6|42005.6|16
1733242360000|2024-12-03 16:12:40|42020.6|42000.6|42018.1|41998.1|42020.6|42000.6|42015.6|41995.6|6
1733242370000|2024-12-03 16:12:50|42015.6|41995.6|42015.6|41995.6|42018.1|41998.1|42013.1|41993.1|3
1733242380000|2024-12-03 16:13:00|42018.1|41998.1|42015.6|41995.6|42018.1|41998.1|42013.1|41993.1|5
1733242390000|2024-12-03 16:13:10|42018.1|41998.1|42013.1|41993.1|42018.1|41998.1|42010.6|41990.6|11
1733242400000|2024-12-03 16:13:20|42010.8|41990.8|42015.6|41995.6|42015.6|41995.6|42010.6|41990.6|2
1733242410000|2024-12-03 16:13:30|42015.4|41995.4|42018.1|41998.1|42018.1|41998.1|42013.1|41993.1|10
1733242420000|2024-12-03 16:13:40|42020.4|42000.4|42025.6|42005.6|42025.6|42005.6|42020.4|42000.4|2
1733242430000|2024-12-03 16:13:50|||||||||7
1733242440000|2024-12-03 16:14:00|42023.1|42003.1|42015.6|41995.6|42023.1|42003.1|42015.6|41995.6|7
1733242450000|2024-12-03 16:14:10|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|3
1733242460000|2024-12-03 16:14:20|42015.6|41995.6|42010.8|41990.8|42015.6|41995.6|42010.8|41990.8|2
1733242470000|2024-12-03 16:14:30|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42008.3|41988.3|8
1733242480000|2024-12-03 16:14:40|42015.6|41995.6|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|3
1733242490000|2024-12-03 16:14:50|42020.6|42000.6|42020.6|42000.6|42022.9|42002.9|42020.6|42000.6|4
1733242500000|2024-12-03 16:15:00|42018.3|41998.3|42018.1|41998.1|42020.4|42000.4|42013.1|41993.1|11
1733242510000|2024-12-03 16:15:10|42020.4|42000.4|42025.6|42005.6|42025.6|42005.6|42020.4|42000.4|1
1733242520000|2024-12-03 16:15:20|42025.8|42005.8|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|6
1733242530000|2024-12-03 16:15:30|42023.5|42003.5|42033.1|42013.1|42033.1|42013.1|42023.5|42003.5|9
1733242540000|2024-12-03 16:15:40|42033.3|42013.3|42043.1|42023.1|42043.1|42023.1|42033.3|42013.3|7
1733242550000|2024-12-03 16:15:50|42047.7|42027.7|42063.1|42043.1|42063.1|42043.1|42047.7|42027.7|8
1733242560000|2024-12-03 16:16:00|42068.1|42048.1|42070.6|42050.6|42073.1|42053.1|42068.1|42048.1|11
1733242570000|2024-12-03 16:16:10|42073.1|42053.1|42070.6|42050.6|42075.4|42055.4|42070.6|42050.6|19
1733242580000|2024-12-03 16:16:20|42075.6|42055.6|42073.1|42053.1|42075.6|42055.6|42073.1|42053.1|8
1733242590000|2024-12-03 16:16:30|42070.6|42050.6|42063.1|42043.1|42073.1|42053.1|42063.1|42043.1|42
1733242600000|2024-12-03 16:16:40|42058.1|42038.1|42060.6|42040.6|42060.6|42040.6|42053.3|42033.3|34
1733242610000|2024-12-03 16:16:50|42058.3|42038.3|42070.6|42050.6|42070.6|42050.6|42055.6|42035.6|7
1733242620000|2024-12-03 16:17:00|42072.9|42052.9|42078.1|42058.1|42078.1|42058.1|42072.9|42052.9|16
1733242630000|2024-12-03 16:17:10|42075.8|42055.8|42068.1|42048.1|42075.8|42055.8|42065.6|42045.6|10
1733242640000|2024-12-03 16:17:20|||||||||11
1733242650000|2024-12-03 16:17:30|42070.6|42050.6|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|7
1733242660000|2024-12-03 16:17:40|42075.4|42055.4|42075.6|42055.6|42075.6|42055.6|42070.6|42050.6|7
1733242670000|2024-12-03 16:17:50|42073.1|42053.1|42073.1|42053.1|42078.1|42058.1|42070.6|42050.6|25
1733242680000|2024-12-03 16:18:00|42075.6|42055.6|42075.6|42055.6|42078.1|42058.1|42075.6|42055.6|21
1733242690000|2024-12-03 16:18:10|42073.1|42053.1|42078.3|42058.3|42078.3|42058.3|42070.8|42050.8|64
1733242700000|2024-12-03 16:18:20|42080.6|42060.6|42078.1|42058.1|42080.6|42060.6|42073.1|42053.1|13
1733242710000|2024-12-03 16:18:30|42080.6|42060.6|42088.1|42068.1|42088.1|42068.1|42080.6|42060.6|15
1733242720000|2024-12-03 16:18:40|42085.6|42065.6|42078.5|42058.5|42085.6|42065.6|42076.2|42056.2|252
1733242730000|2024-12-03 16:18:50|42081|42061|42090.6|42070.6|42090.6|42070.6|42073.7|42053.7|42
1733242740000|2024-12-03 16:19:00|42088.3|42068.3|42085.8|42065.8|42090.6|42070.6|42085.8|42065.8|8
1733242750000|2024-12-03 16:19:10|42088.3|42068.3|42085.8|42065.8|42088.3|42068.3|42085.8|42065.8|10
1733242760000|2024-12-03 16:19:20|42083.5|42063.5|42081|42061|42083.5|42063.5|42078.8|42058.8|14
1733242770000|2024-12-03 16:19:30|42083.3|42063.3|42078.5|42058.5|42083.5|42063.5|42078.5|42058.5|11
1733242780000|2024-12-03 16:19:40|42081|42061|42090.8|42070.8|42091|42071|42081|42061|14
1733242790000|2024-12-03 16:19:50|42088.5|42068.5|42086|42066|42088.5|42068.5|42086|42066|9
1733242800000|2024-12-03 16:20:00|42083.7|42063.7|42083.5|42063.5|42088.3|42068.3|42078.5|42058.5|19
1733242810000|2024-12-03 16:20:10|42078.8|42058.8|42078.7|42058.7|42081|42061|42078.5|42058.5|15
1733242820000|2024-12-03 16:20:20|42078.5|42058.5|42078.3|42058.3|42078.5|42058.5|42073.5|42053.5|34
1733242830000|2024-12-03 16:20:30|42073.7|42053.7|42083.5|42063.5|42088.5|42068.5|42073.5|42053.5|34
1733242840000|2024-12-03 16:20:40|42081|42061|42078.5|42058.5|42081|42061|42078.5|42058.5|13
1733242850000|2024-12-03 16:20:50|42076.2|42056.2|42081|42061|42081|42061|42073.5|42053.5|10
1733242860000|2024-12-03 16:21:00|42078.7|42058.7|42088.5|42068.5|42088.5|42068.5|42078.5|42058.5|5
1733242870000|2024-12-03 16:21:10|42093.5|42073.5|42093.5|42073.5|42095.8|42075.8|42093.5|42073.5|8
1733242880000|2024-12-03 16:21:20|42091.2|42071.2|42098.1|42078.1|42098.1|42078.1|42091|42071|17
1733242890000|2024-12-03 16:21:30|42095.8|42075.8|42095.6|42075.6|42095.8|42075.8|42095.6|42075.6|3
1733242900000|2024-12-03 16:21:40|42093.1|42073.1|42093.1|42073.1|42095.4|42075.4|42093.1|42073.1|3
1733242910000|2024-12-03 16:21:50|42090.6|42070.6|42088.1|42068.1|42090.6|42070.6|42085.6|42065.6|2
1733242920000|2024-12-03 16:22:00|42085.6|42065.6|42083.1|42063.1|42088.1|42068.1|42080.8|42060.8|1
1733242930000|2024-12-03 16:22:10|42080.6|42060.6|42080.6|42060.6|42083.3|42063.3|42075.8|42055.8|18
1733242940000|2024-12-03 16:22:20|42078.3|42058.3|42075.6|42055.6|42078.3|42058.3|42075.6|42055.6|6
1733242950000|2024-12-03 16:22:30|42073.3|42053.3|42073.1|42053.1|42073.3|42053.3|42070.8|42050.8|5
1733242960000|2024-12-03 16:22:40|42075.4|42055.4|42080.6|42060.6|42080.6|42060.6|42075.4|42055.4|4
1733242970000|2024-12-03 16:22:50|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|2
1733242980000|2024-12-03 16:23:00|42083.1|42063.1|42078.1|42058.1|42083.1|42063.1|42078.1|42058.1|4
1733242990000|2024-12-03 16:23:10|42073.5|42053.5|42075.6|42055.6|42075.6|42055.6|42073.3|42053.3|26
1733243000000|2024-12-03 16:23:20|42076|42056|42088.1|42068.1|42088.1|42068.1|42076|42056|4
1733243010000|2024-12-03 16:23:30|||||||||1
1733243020000|2024-12-03 16:23:40|42092.7|42072.7|42095.6|42075.6|42095.6|42075.6|42092.7|42072.7|6
1733243030000|2024-12-03 16:23:50|42097.9|42077.9|42098.1|42078.1|42100.6|42080.6|42097.9|42077.9|0
1733243040000|2024-12-03 16:24:00|||||||||4
1733243050000|2024-12-03 16:24:10|42093.1|42073.1|42088.1|42068.1|42093.1|42073.1|42088.1|42068.1|11
1733243060000|2024-12-03 16:24:20|42083.1|42063.1|42073.5|42053.5|42083.1|42063.1|42073.1|42053.1|111
1733243070000|2024-12-03 16:24:30|42076|42056|42076|42056|42076|42056|42076|42056|0
1733243080000|2024-12-03 16:24:40|42075.8|42055.8|42076|42056|42076|42056|42073.5|42053.5|1
1733243090000|2024-12-03 16:24:50|42073.7|42053.7|42081|42061|42081|42061|42073.5|42053.5|1
1733243110000|2024-12-03 16:25:10|42078.7|42058.7|42078.5|42058.5|42081|42061|42078.5|42058.5|3
1733243120000|2024-12-03 16:25:20|42080.8|42060.8|42083.3|42063.3|42083.3|42063.3|42080.8|42060.8|39
1733243130000|2024-12-03 16:25:30|42083.1|42063.1|42088.3|42068.3|42088.3|42068.3|42083.1|42063.1|50
1733243140000|2024-12-03 16:25:40|42093.1|42073.1|42095.6|42075.6|42098.1|42078.1|42093.1|42073.1|8
1733243150000|2024-12-03 16:25:50|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|4
1733243160000|2024-12-03 16:26:00|42098.1|42078.1|42103.1|42083.1|42103.1|42083.1|42098.1|42078.1|5
1733243170000|2024-12-03 16:26:10|42098.5|42078.5|42117.9|42097.9|42117.9|42097.9|42098.1|42078.1|19
1733243180000|2024-12-03 16:26:20|42122.6|42102.6|42123.1|42103.1|42125.8|42105.8|42118.1|42098.1|16
1733243190000|2024-12-03 16:26:30|42120.6|42100.6|42100.6|42080.6|42120.6|42100.6|42100.6|42080.6|44
1733243200000|2024-12-03 16:26:40|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42100.6|42080.6|3
1733243210000|2024-12-03 16:26:50|42105.6|42085.6|42108.1|42088.1|42108.1|42088.1|42105.6|42085.6|5
1733243220000|2024-12-03 16:27:00|42110.4|42090.4|42108.1|42088.1|42110.6|42090.6|42108.1|42088.1|11
1733243230000|2024-12-03 16:27:10|42110.6|42090.6|42107.9|42087.9|42110.6|42090.6|42103.1|42083.1|12
1733243240000|2024-12-03 16:27:20|42108.1|42088.1|42110.6|42090.6|42110.6|42090.6|42108.1|42088.1|10
1733243250000|2024-12-03 16:27:30|42108.3|42088.3|42113.1|42093.1|42113.1|42093.1|42108.1|42088.1|13
1733243260000|2024-12-03 16:27:40|42110.6|42090.6|42100.6|42080.6|42110.6|42090.6|42100.6|42080.6|17
1733243270000|2024-12-03 16:27:50|||||||||1
1733243280000|2024-12-03 16:28:00|42098.3|42078.3|42098.1|42078.1|42098.3|42078.3|42093.1|42073.1|13
1733243290000|2024-12-03 16:28:10|42095.6|42075.6|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|4
1733243300000|2024-12-03 16:28:20|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|42100.6|42080.6|4
1733243310000|2024-12-03 16:28:30|||||||||3
1733243320000|2024-12-03 16:28:40|42098.3|42078.3|42093.1|42073.1|42098.3|42078.3|42093.1|42073.1|4
1733243330000|2024-12-03 16:28:50|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|1
1733243340000|2024-12-03 16:29:00|42100.3|42080.3|42097.9|42077.9|42100.4|42080.4|42097.9|42077.9|4
1733243350000|2024-12-03 16:29:10|42102.9|42082.9|42098.1|42078.1|42102.9|42082.9|42098.1|42078.1|6
1733243360000|2024-12-03 16:29:20|42100.4|42080.4|42103.1|42083.1|42103.1|42083.1|42100.4|42080.4|13
1733243370000|2024-12-03 16:29:30|42102.9|42082.9|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|4
1733243380000|2024-12-03 16:29:40|42100.6|42080.6|42098.1|42078.1|42103.1|42083.1|42098.1|42078.1|1
1733243390000|2024-12-03 16:29:50|42100.6|42080.6|42098.1|42078.1|42102.9|42082.9|42098.1|42078.1|6
1733243400000|2024-12-03 16:30:00|42100.4|42080.4|42092.9|42072.9|42103.1|42083.1|42090.4|42070.4|10
1733243410000|2024-12-03 16:30:10|42088.1|42068.1|42075.8|42055.8|42088.1|42068.1|42075.8|42055.8|14
1733243420000|2024-12-03 16:30:20|42075.6|42055.6|42082.9|42062.9|42082.9|42062.9|42075.6|42055.6|10
1733243430000|2024-12-03 16:30:30|42085.4|42065.4|42080.6|42060.6|42085.4|42065.4|42080.6|42060.6|10
1733243440000|2024-12-03 16:30:40|42083.1|42063.1|42085.6|42065.6|42085.6|42065.6|42083.1|42063.1|7
1733243450000|2024-12-03 16:30:50|42083.1|42063.1|42083.1|42063.1|42088.1|42068.1|42083.1|42063.1|7
1733243460000|2024-12-03 16:31:00|42088.1|42068.1|42088.1|42068.1|42088.1|42068.1|42085.6|42065.6|12
1733243470000|2024-12-03 16:31:10|42088.3|42068.3|42090.6|42070.6|42090.6|42070.6|42088.1|42068.1|10
1733243480000|2024-12-03 16:31:20|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|7
1733243490000|2024-12-03 16:31:30|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|1
1733243500000|2024-12-03 16:31:40|42095.4|42075.4|42093.1|42073.1|42095.6|42075.6|42093.1|42073.1|2
1733243510000|2024-12-03 16:31:50|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|42095.6|42075.6|9
1733243520000|2024-12-03 16:32:00|42098.1|42078.1|42098.1|42078.1|42100.6|42080.6|42098.1|42078.1|10
1733243530000|2024-12-03 16:32:10|42095.6|42075.6|42098.1|42078.1|42098.1|42078.1|42095.6|42075.6|4
1733243540000|2024-12-03 16:32:20|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|15
1733243550000|2024-12-03 16:32:30|42105.4|42085.4|42108.1|42088.1|42108.1|42088.1|42105.4|42085.4|5
1733243560000|2024-12-03 16:32:40|42113.1|42093.1|42118.1|42098.1|42120.6|42100.6|42113.1|42093.1|10
1733243570000|2024-12-03 16:32:50|42115.6|42095.6|42138.1|42118.1|42138.1|42118.1|42115.6|42095.6|83
1733243580000|2024-12-03 16:33:00|42137.9|42117.9|42130.6|42110.6|42137.9|42117.9|42128.1|42108.1|23
1733243590000|2024-12-03 16:33:10|42128.1|42108.1|42125.6|42105.6|42130.6|42110.6|42125.6|42105.6|9
1733243600000|2024-12-03 16:33:20|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|5
1733243610000|2024-12-03 16:33:30|42125.6|42105.6|42125.6|42105.6|42125.6|42105.6|42123.1|42103.1|2
1733243630000|2024-12-03 16:33:50|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|42128.1|42108.1|4
1733243640000|2024-12-03 16:34:00|||||||||3
1733243650000|2024-12-03 16:34:10|||||||||5
1733243660000|2024-12-03 16:34:20|42127.9|42107.9|42125.6|42105.6|42127.9|42107.9|42125.6|42105.6|2
1733243670000|2024-12-03 16:34:30|42120.6|42100.6|42113.1|42093.1|42120.6|42100.6|42113.1|42093.1|31
1733243680000|2024-12-03 16:34:40|||||||||14
1733243690000|2024-12-03 16:34:50|42115.6|42095.6|42113.1|42093.1|42115.6|42095.6|42113.1|42093.1|16
1733243700000|2024-12-03 16:35:00|42108.5|42088.5|42108.1|42088.1|42113.1|42093.1|42108.1|42088.1|22
1733243710000|2024-12-03 16:35:10|42115.6|42095.6|42110.6|42090.6|42115.6|42095.6|42110.6|42090.6|11
1733243720000|2024-12-03 16:35:20|42110.5|42090.5|42103.1|42083.1|42110.5|42090.5|42103.1|42083.1|4
1733243730000|2024-12-03 16:35:30|42100.6|42080.6|42085.6|42065.6|42100.6|42080.6|42083.3|42063.3|10
1733243740000|2024-12-03 16:35:40|42085.5|42065.5|42088|42068|42088|42068|42080.8|42060.8|11
1733243750000|2024-12-03 16:35:50|42085.6|42065.6|42083.1|42063.1|42088.1|42068.1|42078.5|42058.5|14
1733243760000|2024-12-03 16:36:00|42078.5|42058.5|42073.1|42053.1|42078.5|42058.5|42073.1|42053.1|11
1733243770000|2024-12-03 16:36:10|42070.8|42050.8|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|7
1733243780000|2024-12-03 16:36:20|42061|42041|42068.1|42048.1|42068.1|42048.1|42061|42041|19
1733243800000|2024-12-03 16:36:40|||||||||4
1733243810000|2024-12-03 16:36:50|42072.8|42052.8|42078.1|42058.1|42078.1|42058.1|42072.8|42052.8|8
1733243820000|2024-12-03 16:37:00|42080.6|42060.6|42073.1|42053.1|42080.6|42060.6|42073.1|42053.1|3
1733243830000|2024-12-03 16:37:10|42070.8|42050.8|42068.1|42048.1|42073.3|42053.3|42068.1|42048.1|1
1733243840000|2024-12-03 16:37:20|42070.5|42050.5|42070.6|42050.6|42070.6|42050.6|42068.1|42048.1|6
1733243850000|2024-12-03 16:37:30|42068.1|42048.1|42065.6|42045.6|42068.1|42048.1|42063.3|42043.3|6
1733243860000|2024-12-03 16:37:40|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|0
1733243870000|2024-12-03 16:37:50|42065.6|42045.6|42070.5|42050.5|42070.5|42050.5|42063.1|42043.1|151
1733243880000|2024-12-03 16:38:00|42068.1|42048.1|42068|42048|42070.5|42050.5|42068|42048|0
1733243890000|2024-12-03 16:38:10|42072.6|42052.6|42075.3|42055.3|42075.3|42055.3|42072.6|42052.6|4
1733243900000|2024-12-03 16:38:20|42077.8|42057.8|42085.1|42065.1|42085.1|42065.1|42077.8|42057.8|6
1733243910000|2024-12-03 16:38:30|42082.8|42062.8|42087.8|42067.8|42087.8|42067.8|42082.8|42062.8|6
1733243920000|2024-12-03 16:38:40|42090.1|42070.1|42097.8|42077.8|42097.8|42077.8|42090.1|42070.1|21
1733243930000|2024-12-03 16:38:50|42097.6|42077.6|42095.3|42075.3|42097.6|42077.6|42095.3|42075.3|5
1733243940000|2024-12-03 16:39:00|42093|42073|42090.5|42070.5|42093|42073|42090.5|42070.5|3
1733243950000|2024-12-03 16:39:10|42088|42068|42087.8|42067.8|42090.3|42070.3|42087.8|42067.8|6
1733243960000|2024-12-03 16:39:20|42085.5|42065.5|42087.8|42067.8|42087.8|42067.8|42085.3|42065.3|4
1733243970000|2024-12-03 16:39:30|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|7
1733243980000|2024-12-03 16:39:40|42090.5|42070.5|42085.5|42065.5|42092.8|42072.8|42083.1|42063.1|11
1733243990000|2024-12-03 16:39:50|42085.3|42065.3|42087.8|42067.8|42087.8|42067.8|42083|42063|8
1733244000000|2024-12-03 16:40:00|42088|42068|42092.8|42072.8|42092.8|42072.8|42088|42068|6
1733244010000|2024-12-03 16:40:10|42095.5|42075.5|42100.6|42080.6|42103.1|42083.1|42095.5|42075.5|8
1733244020000|2024-12-03 16:40:20|42103.1|42083.1|42100.5|42080.5|42103.1|42083.1|42100.5|42080.5|2
1733244030000|2024-12-03 16:40:30|42098.1|42078.1|42097.8|42077.8|42098.1|42078.1|42097.8|42077.8|5
1733244040000|2024-12-03 16:40:40|42092.8|42072.8|42085.3|42065.3|42092.8|42072.8|42085.3|42065.3|6
1733244050000|2024-12-03 16:40:50|42083|42063|42085.3|42065.3|42085.3|42065.3|42082.8|42062.8|4
1733244060000|2024-12-03 16:41:00|42082.8|42062.8|42085.3|42065.3|42085.3|42065.3|42080.3|42060.3|10
1733244070000|2024-12-03 16:41:10|42082.8|42062.8|42082.8|42062.8|42085.3|42065.3|42082.8|42062.8|0
1733244080000|2024-12-03 16:41:20|||||||||2
1733244090000|2024-12-03 16:41:30|42085.3|42065.3|42085.3|42065.3|42085.5|42065.5|42083|42063|32
1733244100000|2024-12-03 16:41:40|42087.6|42067.6|42085.3|42065.3|42087.8|42067.8|42082.8|42062.8|2
1733244110000|2024-12-03 16:41:50|42087.8|42067.8|42090.3|42070.3|42090.3|42070.3|42085.3|42065.3|6
1733244120000|2024-12-03 16:42:00|42092.6|42072.6|42095.3|42075.3|42097.8|42077.8|42092.6|42072.6|4
1733244130000|2024-12-03 16:42:10|42097.8|42077.8|42095.3|42075.3|42097.8|42077.8|42095.3|42075.3|0
1733244140000|2024-12-03 16:42:20|42098|42078|42095.5|42075.5|42098|42078|42095.5|42075.5|9
1733244150000|2024-12-03 16:42:30|42093|42073|42097.8|42077.8|42097.8|42077.8|42093|42073|10
1733244160000|2024-12-03 16:42:40|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|42095.3|42075.3|1
1733244170000|2024-12-03 16:42:50|42093|42073|42087.8|42067.8|42093|42073|42087.8|42067.8|7
1733244190000|2024-12-03 16:43:10|42088|42068|42092.8|42072.8|42092.8|42072.8|42088|42068|9
1733244200000|2024-12-03 16:43:20|42100.3|42080.3|42100.3|42080.3|42102.8|42082.8|42100.3|42080.3|15
1733244210000|2024-12-03 16:43:30|42097.8|42077.8|42100.3|42080.3|42100.3|42080.3|42097.8|42077.8|6
1733244220000|2024-12-03 16:43:40|42100.5|42080.5|42082.8|42062.8|42102.8|42082.8|42082.8|42062.8|17
1733244230000|2024-12-03 16:43:50|42080.5|42060.5|42075.3|42055.3|42080.5|42060.5|42075.3|42055.3|6
1733244240000|2024-12-03 16:44:00|42072.8|42052.8|42062.8|42042.8|42072.8|42052.8|42062.8|42042.8|10
1733244250000|2024-12-03 16:44:10|42060.5|42040.5|42057.8|42037.8|42062.8|42042.8|42055.3|42035.3|12
1733244260000|2024-12-03 16:44:20|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|2
1733244270000|2024-12-03 16:44:30|||||||||3
1733244280000|2024-12-03 16:44:40|42062.8|42042.8|42067.8|42047.8|42067.8|42047.8|42062.8|42042.8|7
1733244290000|2024-12-03 16:44:50|42068|42048|42068|42048|42068|42048|42068|42048|11
1733244300000|2024-12-03 16:45:00|42067.8|42047.8|42057.8|42037.8|42067.8|42047.8|42057.8|42037.8|15
1733244310000|2024-12-03 16:45:10|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|42060.5|42040.5|3
1733244320000|2024-12-03 16:45:20|42060.3|42040.3|42062.8|42042.8|42062.8|42042.8|42060.3|42040.3|4
1733244330000|2024-12-03 16:45:30|42060.3|42040.3|42062.8|42042.8|42062.8|42042.8|42060.3|42040.3|6
1733244340000|2024-12-03 16:45:40|42065.1|42045.1|42062.8|42042.8|42065.1|42045.1|42062.8|42042.8|3
1733244350000|2024-12-03 16:45:50|42058|42038|42055.7|42035.7|42058|42038|42055.7|42035.7|208
1733244360000|2024-12-03 16:46:00|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|10
1733244380000|2024-12-03 16:46:20|||||||||6
1733244390000|2024-12-03 16:46:30|42053|42033|42050.7|42030.7|42053.2|42033.2|42048.2|42028.2|36
1733244400000|2024-12-03 16:46:40|42048.3|42028.3|42053|42033|42053|42033|42048.2|42028.2|5
1733244410000|2024-12-03 16:46:50|42050.7|42030.7|42050.7|42030.7|42055.7|42035.7|42050.7|42030.7|27
1733244420000|2024-12-03 16:47:00|42053.2|42033.2|42045.7|42025.7|42053.2|42033.2|42043.3|42023.3|11
1733244430000|2024-12-03 16:47:10|42048|42028|42043.2|42023.2|42048.2|42028.2|42043.2|42023.2|16
1733244440000|2024-12-03 16:47:20|||||||||2
1733244450000|2024-12-03 16:47:30|42040.7|42020.7|42038.2|42018.2|42040.7|42020.7|42038.2|42018.2|9
1733244460000|2024-12-03 16:47:40|42035.7|42015.7|42033.3|42013.3|42035.7|42015.7|42030.8|42010.8|4
1733244470000|2024-12-03 16:47:50|42035.7|42015.7|42040.7|42020.7|42040.7|42020.7|42035.7|42015.7|18
1733244480000|2024-12-03 16:48:00|42043.2|42023.2|42055.7|42035.7|42055.7|42035.7|42043.2|42023.2|8
1733244490000|2024-12-03 16:48:10|42058.2|42038.2|42060.7|42040.7|42060.7|42040.7|42058.2|42038.2|3
1733244500000|2024-12-03 16:48:20|42058.4|42038.4|42068.2|42048.2|42068.2|42048.2|42058.2|42038.2|23
1733244510000|2024-12-03 16:48:30|42065.7|42045.7|42068.2|42048.2|42068.2|42048.2|42065.7|42045.7|20
1733244520000|2024-12-03 16:48:40|42070.7|42050.7|42073.2|42053.2|42073.2|42053.2|42070.7|42050.7|21
1733244530000|2024-12-03 16:48:50|42068.4|42048.4|42073.2|42053.2|42073.2|42053.2|42068.2|42048.2|23
1733244540000|2024-12-03 16:49:00|42075.5|42055.5|42088.2|42068.2|42090.5|42070.5|42075.5|42055.5|15
1733244550000|2024-12-03 16:49:10|42090.5|42070.5|42088.2|42068.2|42090.5|42070.5|42085.7|42065.7|23
1733244560000|2024-12-03 16:49:20|42088|42068|42078.5|42058.5|42088|42068|42078.5|42058.5|14
1733244570000|2024-12-03 16:49:30|42078.4|42058.4|42080.5|42060.5|42080.5|42060.5|42075.7|42055.7|19
1733244580000|2024-12-03 16:49:40|42083.2|42063.2|42083.2|42063.2|42085.7|42065.7|42083.2|42063.2|13
1733244590000|2024-12-03 16:49:50|42083.5|42063.5|42088.2|42068.2|42088.2|42068.2|42083.2|42063.2|23
1733244600000|2024-12-03 16:50:00|42090.7|42070.7|42093.2|42073.2|42098.2|42078.2|42090.7|42070.7|31
1733244610000|2024-12-03 16:50:10|42090.9|42070.9|42083.2|42063.2|42090.9|42070.9|42083.2|42063.2|13
1733244620000|2024-12-03 16:50:20|42085.9|42065.9|42088|42068|42088|42068|42085.7|42065.7|11
1733244630000|2024-12-03 16:50:30|42088.2|42068.2|42100.7|42080.7|42100.7|42080.7|42088.2|42068.2|13
1733244640000|2024-12-03 16:50:40|42098.4|42078.4|42103.2|42083.2|42103.2|42083.2|42098.4|42078.4|20
1733244650000|2024-12-03 16:50:50|42100.7|42080.7|42090.7|42070.7|42103.2|42083.2|42090.7|42070.7|23
1733244660000|2024-12-03 16:51:00|42093|42073|42088.2|42068.2|42093|42073|42088.2|42068.2|11
1733244670000|2024-12-03 16:51:10|42093.2|42073.2|42088.2|42068.2|42093.2|42073.2|42088.2|42068.2|15
1733244680000|2024-12-03 16:51:20|42085.9|42065.9|42085.7|42065.7|42085.9|42065.9|42085.7|42065.7|2
1733244690000|2024-12-03 16:51:30|42083.2|42063.2|42078|42058|42083.2|42063.2|42078|42058|17
1733244700000|2024-12-03 16:51:40|42078.2|42058.2|42078.2|42058.2|42078.2|42058.2|42078|42058|6
1733244710000|2024-12-03 16:51:50|42080.7|42060.7|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|29
1733244720000|2024-12-03 16:52:00|42080.9|42060.9|42083.2|42063.2|42083.2|42063.2|42080.7|42060.7|7
1733244730000|2024-12-03 16:52:10|42088.2|42068.2|42085.7|42065.7|42088.2|42068.2|42085.7|42065.7|7
1733244740000|2024-12-03 16:52:20|42088|42068|42100.5|42080.5|42100.5|42080.5|42085.7|42065.7|15
1733244750000|2024-12-03 16:52:30|42103|42083|42103|42083|42107.8|42087.8|42103|42083|7
1733244760000|2024-12-03 16:52:40|42103.2|42083.2|42098.2|42078.2|42103.2|42083.2|42098.2|42078.2|9
1733244770000|2024-12-03 16:52:50|42095.7|42075.7|42093.2|42073.2|42095.7|42075.7|42093.2|42073.2|1
1733244780000|2024-12-03 16:53:00|||||||||2
1733244790000|2024-12-03 16:53:10|42090.9|42070.9|42090.5|42070.5|42093|42073|42090.5|42070.5|3
1733244800000|2024-12-03 16:53:20|42088.2|42068.2|42095.7|42075.7|42095.7|42075.7|42088.2|42068.2|3
1733244810000|2024-12-03 16:53:30|42095.9|42075.9|42098.2|42078.2|42100.7|42080.7|42095.9|42075.9|0
1733244820000|2024-12-03 16:53:40|42100.5|42080.5|42103.2|42083.2|42103.2|42083.2|42098.2|42078.2|5
1733244830000|2024-12-03 16:53:50|||||||||4
1733244840000|2024-12-03 16:54:00|42107.8|42087.8|42108.2|42088.2|42108.2|42088.2|42107.8|42087.8|9
1733244850000|2024-12-03 16:54:10|42105.7|42085.7|42103.2|42083.2|42105.7|42085.7|42103.2|42083.2|6
1733244860000|2024-12-03 16:54:20|42100.9|42080.9|42098.2|42078.2|42103.2|42083.2|42098.2|42078.2|9
1733244870000|2024-12-03 16:54:30|42100.5|42080.5|42098.2|42078.2|42100.7|42080.7|42098.2|42078.2|2
1733244880000|2024-12-03 16:54:40|42100.5|42080.5|42100.7|42080.7|42105.5|42085.5|42098.2|42078.2|3
1733244890000|2024-12-03 16:54:50|42105.7|42085.7|42105.7|42085.7|42108.2|42088.2|42103.2|42083.2|7
1733244900000|2024-12-03 16:55:00|42108|42088|42108.2|42088.2|42110.5|42090.5|42105.7|42085.7|3
1733244910000|2024-12-03 16:55:10|42110.7|42090.7|42105.7|42085.7|42110.7|42090.7|42105.7|42085.7|3
1733244920000|2024-12-03 16:55:20|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|4
1733244930000|2024-12-03 16:55:30|42108.2|42088.2|42105.9|42085.9|42115.7|42095.7|42105.9|42085.9|46
1733244940000|2024-12-03 16:55:40|42105.7|42085.7|42100.7|42080.7|42105.7|42085.7|42100.7|42080.7|9
1733244950000|2024-12-03 16:55:50|42098.2|42078.2|42095.7|42075.7|42098.2|42078.2|42093.4|42073.4|6
1733244960000|2024-12-03 16:56:00|42098|42078|42098|42078|42098|42078|42098|42078|3
1733244980000|2024-12-03 16:56:20|42103.2|42083.2|42113.2|42093.2|42113.2|42093.2|42103.2|42083.2|17
1733244990000|2024-12-03 16:56:30|42115.7|42095.7|42113.2|42093.2|42115.7|42095.7|42113.2|42093.2|1
1733245000000|2024-12-03 16:56:40|42115.5|42095.5|42113.2|42093.2|42115.7|42095.7|42113.2|42093.2|2
1733245010000|2024-12-03 16:56:50|42115.9|42095.9|42115.5|42095.5|42115.9|42095.9|42115.5|42095.5|2
1733245020000|2024-12-03 16:57:00|42113.2|42093.2|42108.2|42088.2|42113.2|42093.2|42105.7|42085.7|11
1733245030000|2024-12-03 16:57:10|42110.5|42090.5|42115.3|42095.3|42115.3|42095.3|42108.2|42088.2|7
1733245040000|2024-12-03 16:57:20|42117.8|42097.8|42108.2|42088.2|42117.8|42097.8|42108.2|42088.2|5
1733245050000|2024-12-03 16:57:30|42105.7|42085.7|42105.7|42085.7|42108.2|42088.2|42105.7|42085.7|0
1733245060000|2024-12-03 16:57:40|42103.2|42083.2|42108.2|42088.2|42108.2|42088.2|42103.2|42083.2|8
1733245070000|2024-12-03 16:57:50|42110.7|42090.7|42113.2|42093.2|42115.7|42095.7|42110.7|42090.7|1
1733245080000|2024-12-03 16:58:00|42110.9|42090.9|42105.7|42085.7|42113.2|42093.2|42105.7|42085.7|2
1733245090000|2024-12-03 16:58:10|42103.2|42083.2|42105.7|42085.7|42105.7|42085.7|42103.2|42083.2|3
1733245100000|2024-12-03 16:58:20|42105.5|42085.5|42103.2|42083.2|42105.7|42085.7|42103.2|42083.2|0
1733245110000|2024-12-03 16:58:30|42100.7|42080.7|42100.7|42080.7|42100.7|42080.7|42098.2|42078.2|5
1733245120000|2024-12-03 16:58:40|42103.2|42083.2|42105.7|42085.7|42105.7|42085.7|42103.2|42083.2|1
1733245130000|2024-12-03 16:58:50|42105.9|42085.9|42105.7|42085.7|42105.9|42085.9|42105.7|42085.7|0
1733245140000|2024-12-03 16:59:00|42103.4|42083.4|42105.7|42085.7|42105.7|42085.7|42103.2|42083.2|4
1733245150000|2024-12-03 16:59:10|42108.2|42088.2|42103.2|42083.2|42108.2|42088.2|42103.2|42083.2|2
1733245160000|2024-12-03 16:59:20|42100.7|42080.7|42095.7|42075.7|42100.7|42080.7|42095.7|42075.7|0
1733245170000|2024-12-03 16:59:30|42098|42078|42093.2|42073.2|42098.2|42078.2|42093.2|42073.2|17
1733245180000|2024-12-03 16:59:40|42095.5|42075.5|42095.7|42075.7|42095.7|42075.7|42095.5|42075.5|2
1733245190000|2024-12-03 16:59:50|42098.2|42078.2|42095.9|42075.9|42098.2|42078.2|42090.9|42070.9|22
1733245200000|2024-12-03 17:00:00|42095.7|42075.7|42100.7|42080.7|42100.7|42080.7|42095.7|42075.7|3
1733245210000|2024-12-03 17:00:10|42098.4|42078.4|42098.2|42078.2|42098.4|42078.4|42098.2|42078.2|0
1733245220000|2024-12-03 17:00:20|42100.7|42080.7|42103.2|42083.2|42103.2|42083.2|42098.2|42078.2|6
1733245230000|2024-12-03 17:00:30|42105.5|42085.5|42108.2|42088.2|42108.2|42088.2|42105.5|42085.5|1
1733245240000|2024-12-03 17:00:40|42110.7|42090.7|42115.5|42095.5|42115.7|42095.7|42110.7|42090.7|10
1733245250000|2024-12-03 17:00:50|42115.7|42095.7|42118.2|42098.2|42118.2|42098.2|42115.7|42095.7|2
1733245260000|2024-12-03 17:01:00|||||||||1
1733245270000|2024-12-03 17:01:10|42123.2|42103.2|42125.9|42105.9|42128.2|42108.2|42123.2|42103.2|13
1733245280000|2024-12-03 17:01:20|42128.2|42108.2|42130.7|42110.7|42130.7|42110.7|42128.2|42108.2|5
1733245290000|2024-12-03 17:01:30|42133|42113|42138.2|42118.2|42138.2|42118.2|42133|42113|5
1733245300000|2024-12-03 17:01:40|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|42133.4|42113.4|5
1733245310000|2024-12-03 17:01:50|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|4
1733245320000|2024-12-03 17:02:00|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|42133.2|42113.2|0
1733245330000|2024-12-03 17:02:10|42135.7|42115.7|42145.7|42125.7|42145.7|42125.7|42135.7|42115.7|2
1733245340000|2024-12-03 17:02:20|42143|42123|42145.7|42125.7|42148|42128|42143|42123|59
1733245350000|2024-12-03 17:02:30|42143.4|42123.4|42143.2|42123.2|42148.2|42128.2|42143.2|42123.2|10
1733245360000|2024-12-03 17:02:40|42136.1|42116.1|42138.2|42118.2|42138.4|42118.4|42133.6|42113.6|9
1733245370000|2024-12-03 17:02:50|||||||||2
1733245380000|2024-12-03 17:03:00|42138.4|42118.4|42140.7|42120.7|42143|42123|42138.4|42118.4|5
1733245390000|2024-12-03 17:03:10|42143.2|42123.2|42145.7|42125.7|42148|42128|42143.2|42123.2|3
1733245400000|2024-12-03 17:03:20|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|42143.4|42123.4|3
1733245410000|2024-12-03 17:03:30|42145.7|42125.7|42148.2|42128.2|42148.2|42128.2|42143.2|42123.2|10
1733245430000|2024-12-03 17:03:50|||||||||1
1733245440000|2024-12-03 17:04:00|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|42143.2|42123.2|2
1733245450000|2024-12-03 17:04:10|42138.2|42118.2|42135.7|42115.7|42138.2|42118.2|42135.7|42115.7|8
1733245460000|2024-12-03 17:04:20|42138.2|42118.2|42133.2|42113.2|42138.2|42118.2|42133.2|42113.2|4
1733245470000|2024-12-03 17:04:30|42135.5|42115.5|42128.2|42108.2|42135.7|42115.7|42128.2|42108.2|11
1733245480000|2024-12-03 17:04:40|42125.9|42105.9|42125.7|42105.7|42125.9|42105.9|42125.7|42105.7|3
1733245490000|2024-12-03 17:04:50|42123.4|42103.4|42118.2|42098.2|42123.4|42103.4|42115.5|42095.5|13
1733245500000|2024-12-03 17:05:00|42120.7|42100.7|42123.2|42103.2|42123.2|42103.2|42118.2|42098.2|3
1733245510000|2024-12-03 17:05:10|||||||||1
1733245520000|2024-12-03 17:05:20|42118.2|42098.2|42115.7|42095.7|42118.2|42098.2|42115.7|42095.7|5
1733245530000|2024-12-03 17:05:30|||||||||1
1733245540000|2024-12-03 17:05:40|42115.5|42095.5|42105.7|42085.7|42115.5|42095.5|42105.7|42085.7|12
1733245550000|2024-12-03 17:05:50|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|1
1733245580000|2024-12-03 17:06:20|||||||||1
1733245610000|2024-12-03 17:06:50|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|7
1733245620000|2024-12-03 17:07:00|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|3
1733245650000|2024-12-03 17:07:30|42103.2|42083.2|42113.2|42093.2|42113.2|42093.2|42103.2|42083.2|20
1733245660000|2024-12-03 17:07:40|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|1
1733245680000|2024-12-03 17:08:00|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|5
1733245690000|2024-12-03 17:08:10|||||||||11
1733245700000|2024-12-03 17:08:20|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|42115.7|42095.7|3
1733245710000|2024-12-03 17:08:30|42115.5|42095.5|42113.2|42093.2|42115.5|42095.5|42113.2|42093.2|2
1733245720000|2024-12-03 17:08:40|42113.4|42093.4|42115.7|42095.7|42115.7|42095.7|42113.4|42093.4|1
1733245730000|2024-12-03 17:08:50|42118|42098|42118.2|42098.2|42118.2|42098.2|42118|42098|0
1733245740000|2024-12-03 17:09:00|||||||||5
1733245750000|2024-12-03 17:09:10|42118.4|42098.4|42123.2|42103.2|42123.2|42103.2|42118.2|42098.2|0
1733245770000|2024-12-03 17:09:30|42120.5|42100.5|42123.2|42103.2|42123.2|42103.2|42120.5|42100.5|11
1733245790000|2024-12-03 17:09:50|42120.9|42100.9|42120.7|42100.7|42120.9|42100.9|42120.7|42100.7|3
1733245800000|2024-12-03 17:10:00|42120.9|42100.9|42123.2|42103.2|42123.2|42103.2|42120.9|42100.9|1
1733245810000|2024-12-03 17:10:10|||||||||4
1733245820000|2024-12-03 17:10:20|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|1
1733245830000|2024-12-03 17:10:30|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|10
1733245840000|2024-12-03 17:10:40|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|42120.7|42100.7|3
1733245850000|2024-12-03 17:10:50|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|42118.2|42098.2|4
1733245860000|2024-12-03 17:11:00|||||||||1
1733245870000|2024-12-03 17:11:10|42117.8|42097.8|42113|42093|42117.8|42097.8|42113|42093|6
1733245880000|2024-12-03 17:11:20|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|42113.2|42093.2|8
1733245890000|2024-12-03 17:11:30|||||||||12
1733245900000|2024-12-03 17:11:40|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|42110.7|42090.7|3
1733245910000|2024-12-03 17:11:50|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|1
1733245920000|2024-12-03 17:12:00|42105.7|42085.7|42103.2|42083.2|42105.7|42085.7|42103.2|42083.2|4
1733245930000|2024-12-03 17:12:10|||||||||1
1733245940000|2024-12-03 17:12:20|42105.7|42085.7|42105.7|42085.7|42105.7|42085.7|42103.2|42083.2|9
1733245950000|2024-12-03 17:12:30|42108.2|42088.2|42105.7|42085.7|42108.2|42088.2|42105.7|42085.7|5
1733245960000|2024-12-03 17:12:40|42108.2|42088.2|42108.2|42088.2|42108.2|42088.2|42105.7|42085.7|2
1733245970000|2024-12-03 17:12:50|42105.9|42085.9|42108.2|42088.2|42108.2|42088.2|42105.7|42085.7|2
1733245980000|2024-12-03 17:13:00|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|42103.2|42083.2|3
1733245990000|2024-12-03 17:13:10|42105.7|42085.7|42108.2|42088.2|42108.2|42088.2|42105.7|42085.7|4
1733246000000|2024-12-03 17:13:20|42112.8|42092.8|42127.8|42107.8|42132.7|42112.7|42112.8|42092.8|12
1733246010000|2024-12-03 17:13:30|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|42132.8|42112.8|7
1733246020000|2024-12-03 17:13:40|||||||||8
1733246030000|2024-12-03 17:13:50|42130.5|42110.5|42132.8|42112.8|42132.8|42112.8|42130.5|42110.5|19
1733246040000|2024-12-03 17:14:00|42132.7|42112.7|42127.8|42107.8|42132.8|42112.8|42127.8|42107.8|18
1733246060000|2024-12-03 17:14:20|42123|42103|42120.3|42100.3|42123|42103|42120.3|42100.3|55
1733246080000|2024-12-03 17:14:40|42115.7|42095.7|42115.3|42095.3|42115.7|42095.7|42115.3|42095.3|4
1733246090000|2024-12-03 17:14:50|42113|42093|42112.8|42092.8|42113|42093|42112.8|42092.8|5
1733246100000|2024-12-03 17:15:00|42117.8|42097.8|42115.3|42095.3|42117.8|42097.8|42115.3|42095.3|7
1733246110000|2024-12-03 17:15:10|42113|42093|42113|42093|42113|42093|42113|42093|0
1733246120000|2024-12-03 17:15:20|42112.8|42092.8|42112.8|42092.8|42115.3|42095.3|42112.8|42092.8|1
1733246130000|2024-12-03 17:15:30|42110.3|42090.3|42112.8|42092.8|42112.8|42092.8|42110.3|42090.3|2
1733246140000|2024-12-03 17:15:40|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|42110.3|42090.3|3
1733246150000|2024-12-03 17:15:50|42112.8|42092.8|42115.3|42095.3|42115.3|42095.3|42110.5|42090.5|3
1733246160000|2024-12-03 17:16:00|42115.4|42095.4|42117.9|42097.9|42117.9|42097.9|42115.4|42095.4|4
1733246170000|2024-12-03 17:16:10|42120.4|42100.4|42120.4|42100.4|42120.4|42100.4|42117.9|42097.9|2
1733246180000|2024-12-03 17:16:20|42117.9|42097.9|42117.9|42097.9|42120.4|42100.4|42117.9|42097.9|1
1733246190000|2024-12-03 17:16:30|42120.4|42100.4|42112.9|42092.9|42120.4|42100.4|42112.9|42092.9|13
1733246200000|2024-12-03 17:16:40|42110.5|42090.5|42112.9|42092.9|42112.9|42092.9|42110.5|42090.5|1
1733246210000|2024-12-03 17:16:50|||||||||2
1733246220000|2024-12-03 17:17:00|42110.4|42090.4|42110.4|42090.4|42110.4|42090.4|42110.4|42090.4|5
1733246230000|2024-12-03 17:17:10|42108|42088|42107.9|42087.9|42108|42088|42107.9|42087.9|4
1733246240000|2024-12-03 17:17:20|42105.5|42085.5|42103|42083|42105.5|42085.5|42103|42083|2
1733246250000|2024-12-03 17:17:30|42100.5|42080.5|42098|42078|42100.5|42080.5|42098|42078|5
1733246260000|2024-12-03 17:17:40|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|2
1733246270000|2024-12-03 17:17:50|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|115
1733246280000|2024-12-03 17:18:00|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|42097.9|42077.9|9
1733246290000|2024-12-03 17:18:10|42095.5|42075.5|42093.2|42073.2|42095.5|42075.5|42093.2|42073.2|1
1733246300000|2024-12-03 17:18:20|||||||||1
1733246310000|2024-12-03 17:18:30|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|42090.7|42070.7|1
1733246320000|2024-12-03 17:18:40|42088.4|42068.4|42090.7|42070.7|42090.7|42070.7|42088.4|42068.4|3
1733246330000|2024-12-03 17:18:50|42090.5|42070.5|42088.2|42068.2|42090.5|42070.5|42088.2|42068.2|0
1733246340000|2024-12-03 17:19:00|42090.7|42070.7|42093.2|42073.2|42093.2|42073.2|42088.2|42068.2|4
1733246350000|2024-12-03 17:19:10|42090.5|42070.5|42093.2|42073.2|42093.2|42073.2|42090.5|42070.5|2
1733246360000|2024-12-03 17:19:20|42093|42073|42093|42073|42093|42073|42093|42073|0
1733246370000|2024-12-03 17:19:30|42093.2|42073.2|42090.7|42070.7|42093.2|42073.2|42090.5|42070.5|1
1733246380000|2024-12-03 17:19:40|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|0
1733246390000|2024-12-03 17:19:50|||||||||5
1733246400000|2024-12-03 17:20:00|||||||||1
1733246410000|2024-12-03 17:20:10|42090.9|42070.9|42090.7|42070.7|42090.9|42070.9|42090.7|42070.7|2
1733246430000|2024-12-03 17:20:30|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|42093.2|42073.2|3
1733246440000|2024-12-03 17:20:40|42090.5|42070.5|42088.2|42068.2|42090.5|42070.5|42088.2|42068.2|2
1733246450000|2024-12-03 17:20:50|42093.2|42073.2|42103.2|42083.2|42103.2|42083.2|42090.7|42070.7|18
1733246460000|2024-12-03 17:21:00|42103.4|42083.4|42103.2|42083.2|42103.4|42083.4|42103.2|42083.2|0
1733246470000|2024-12-03 17:21:10|42098.6|42078.6|42098.2|42078.2|42098.6|42078.6|42098.2|42078.2|16
1733246480000|2024-12-03 17:21:20|42102.9|42082.9|42105.7|42085.7|42105.7|42085.7|42102.9|42082.9|5
1733246490000|2024-12-03 17:21:30|42103.4|42083.4|42100.7|42080.7|42103.4|42083.4|42100.7|42080.7|1
1733246510000|2024-12-03 17:21:50|||||||||2
1733246520000|2024-12-03 17:22:00|42103|42083|42103|42083|42103|42083|42103|42083|4
1733246530000|2024-12-03 17:22:10|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|42103.1|42083.1|0
1733246540000|2024-12-03 17:22:20|42100.7|42080.7|42098.2|42078.2|42100.7|42080.7|42098.2|42078.2|5
1733246550000|2024-12-03 17:22:30|||||||||1
1733246580000|2024-12-03 17:23:00|||||||||1
1733246590000|2024-12-03 17:23:10|||||||||9
1733246610000|2024-12-03 17:23:30|||||||||1
1733246620000|2024-12-03 17:23:40|||||||||4
1733246630000|2024-12-03 17:23:50|42102.9|42082.9|42103.2|42083.2|42103.2|42083.2|42102.9|42082.9|2
1733246640000|2024-12-03 17:24:00|42105.6|42085.6|42108.2|42088.2|42108.2|42088.2|42103.2|42083.2|11
1733246650000|2024-12-03 17:24:10|42105.7|42085.7|42105.7|42085.7|42108.2|42088.2|42105.7|42085.7|4
1733246660000|2024-12-03 17:24:20|42108.1|42088.1|42108.2|42088.2|42108.2|42088.2|42108.1|42088.1|1
1733246670000|2024-12-03 17:24:30|||||||||1
1733246680000|2024-12-03 17:24:40|||||||||1
1733246690000|2024-12-03 17:24:50|42105.7|42085.7|42103.2|42083.2|42105.7|42085.7|42103.2|42083.2|13
1733246700000|2024-12-03 17:25:00|42100.9|42080.9|42093.2|42073.2|42100.9|42080.9|42093.2|42073.2|5
1733246710000|2024-12-03 17:25:10|||||||||1
1733246720000|2024-12-03 17:25:20|||||||||1
1733246740000|2024-12-03 17:25:40|42090.7|42070.7|42088.2|42068.2|42090.7|42070.7|42088.2|42068.2|3
1733246750000|2024-12-03 17:25:50|42083.2|42063.2|42080.7|42060.7|42083.2|42063.2|42078.4|42058.4|9
1733246760000|2024-12-03 17:26:00|||||||||1
1733246770000|2024-12-03 17:26:10|42083.1|42063.1|42083.2|42063.2|42083.2|42063.2|42083.1|42063.1|9
1733246780000|2024-12-03 17:26:20|42083.4|42063.4|42103.2|42083.2|42103.2|42083.2|42083.4|42063.4|13
1733246790000|2024-12-03 17:26:30|42107.9|42087.9|42110.7|42090.7|42113.1|42093.1|42107.9|42087.9|31
1733246800000|2024-12-03 17:26:40|42113.1|42093.1|42118.4|42098.4|42118.4|42098.4|42113.1|42093.1|11
1733246810000|2024-12-03 17:26:50|||||||||31
1733246820000|2024-12-03 17:27:00|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|42123.2|42103.2|14
1733246830000|2024-12-03 17:27:10|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|3
1733246840000|2024-12-03 17:27:20|42133.1|42113.1|42133.2|42113.2|42133.2|42113.2|42133.1|42113.1|6
1733246860000|2024-12-03 17:27:40|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|42128.2|42108.2|3
1733246870000|2024-12-03 17:27:50|||||||||3
1733246880000|2024-12-03 17:28:00|||||||||4
1733246890000|2024-12-03 17:28:10|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|2
1733246900000|2024-12-03 17:28:20|42125.6|42105.6|42120.7|42100.7|42125.6|42105.6|42120.7|42100.7|3
1733246910000|2024-12-03 17:28:30|42120.8|42100.8|42115.6|42095.6|42120.8|42100.8|42115.6|42095.6|5
1733246920000|2024-12-03 17:28:40|42115.4|42095.4|42113.1|42093.1|42115.4|42095.4|42113.1|42093.1|3
1733246930000|2024-12-03 17:28:50|42110.6|42090.6|42120.8|42100.8|42120.8|42100.8|42110.6|42090.6|8
1733246940000|2024-12-03 17:29:00|42123.3|42103.3|42120.8|42100.8|42123.3|42103.3|42120.8|42100.8|1
1733246950000|2024-12-03 17:29:10|||||||||1
1733246960000|2024-12-03 17:29:20|||||||||2
1733246970000|2024-12-03 17:29:30|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|3
1733246980000|2024-12-03 17:29:40|||||||||3
1733246990000|2024-12-03 17:29:50|||||||||5
1733247000000|2024-12-03 17:30:00|42123.4|42103.4|42128.1|42108.1|42128.1|42108.1|42123.4|42103.4|8
1733247010000|2024-12-03 17:30:10|42133.1|42113.1|42133.3|42113.3|42133.3|42113.3|42128.3|42108.3|11
1733247020000|2024-12-03 17:30:20|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|4
1733247030000|2024-12-03 17:30:30|42130.6|42110.6|42128.3|42108.3|42130.8|42110.8|42128.3|42108.3|32
1733247040000|2024-12-03 17:30:40|42123.3|42103.3|42113.3|42093.3|42123.3|42103.3|42113.3|42093.3|15
1733247050000|2024-12-03 17:30:50|||||||||3
1733247060000|2024-12-03 17:31:00|42108.3|42088.3|42105.9|42085.9|42108.3|42088.3|42105.8|42085.8|12
1733247070000|2024-12-03 17:31:10|42105.8|42085.8|42100.9|42080.9|42105.9|42085.9|42100.9|42080.9|5
1733247080000|2024-12-03 17:31:20|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|42100.8|42080.8|5
1733247090000|2024-12-03 17:31:30|42098.4|42078.4|42090.9|42070.9|42098.4|42078.4|42090.9|42070.9|9
1733247100000|2024-12-03 17:31:40|42090.8|42070.8|42093.3|42073.3|42093.3|42073.3|42090.8|42070.8|3
1733247110000|2024-12-03 17:31:50|42088.6|42068.6|42090.8|42070.8|42090.8|42070.8|42088.3|42068.3|5
1733247120000|2024-12-03 17:32:00|42093.3|42073.3|42095.8|42075.8|42098.3|42078.3|42093.3|42073.3|9
1733247130000|2024-12-03 17:32:10|42093.4|42073.4|42093.3|42073.3|42093.4|42073.4|42093.3|42073.3|1
1733247140000|2024-12-03 17:32:20|42098.3|42078.3|42098.3|42078.3|42098.3|42078.3|42098.3|42078.3|38
1733247150000|2024-12-03 17:32:30|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42100.8|42080.8|3
1733247160000|2024-12-03 17:32:40|||||||||2
1733247170000|2024-12-03 17:32:50|42108.1|42088.1|42110.8|42090.8|42110.8|42090.8|42108.1|42088.1|7
1733247190000|2024-12-03 17:33:10|||||||||9
1733247210000|2024-12-03 17:33:30|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|6
1733247220000|2024-12-03 17:33:40|||||||||12
1733247230000|2024-12-03 17:33:50|42108.4|42088.4|42105.8|42085.8|42108.4|42088.4|42105.8|42085.8|10
1733247240000|2024-12-03 17:34:00|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|3
1733247250000|2024-12-03 17:34:10|||||||||6
1733247260000|2024-12-03 17:34:20|42105.8|42085.8|42098.3|42078.3|42105.8|42085.8|42098.3|42078.3|19
1733247270000|2024-12-03 17:34:30|||||||||3
1733247290000|2024-12-03 17:34:50|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|42098.1|42078.1|7
1733247300000|2024-12-03 17:35:00|||||||||4
1733247310000|2024-12-03 17:35:10|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|42093.3|42073.3|12
1733247320000|2024-12-03 17:35:20|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|5
1733247330000|2024-12-03 17:35:30|42085.8|42065.8|42088.3|42068.3|42088.3|42068.3|42085.8|42065.8|5
1733247340000|2024-12-03 17:35:40|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|42085.8|42065.8|6
1733247350000|2024-12-03 17:35:50|||||||||5
1733247360000|2024-12-03 17:36:00|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|7
1733247370000|2024-12-03 17:36:10|42083.6|42063.6|42083.3|42063.3|42085.8|42065.8|42080.6|42060.6|26
1733247380000|2024-12-03 17:36:20|||||||||2
1733247390000|2024-12-03 17:36:30|||||||||8
1733247400000|2024-12-03 17:36:40|42087.9|42067.9|42088.3|42068.3|42088.3|42068.3|42083.3|42063.3|10
1733247410000|2024-12-03 17:36:50|42088.1|42068.1|42083.3|42063.3|42088.1|42068.1|42083.3|42063.3|14
1733247420000|2024-12-03 17:37:00|||||||||3
1733247430000|2024-12-03 17:37:10|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42075.8|42055.8|22
1733247440000|2024-12-03 17:37:20|42073.5|42053.5|42066.1|42046.1|42073.6|42053.6|42066.1|42046.1|24
1733247450000|2024-12-03 17:37:30|42063.6|42043.6|42068.6|42048.6|42068.6|42048.6|42063.6|42043.6|5
1733247460000|2024-12-03 17:37:40|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|2
1733247470000|2024-12-03 17:37:50|||||||||4
1733247480000|2024-12-03 17:38:00|42061.1|42041.1|42058.6|42038.6|42061.1|42041.1|42056.1|42036.1|10
1733247490000|2024-12-03 17:38:10|42056.1|42036.1|42053.6|42033.6|42056.1|42036.1|42053.6|42033.6|3
1733247500000|2024-12-03 17:38:20|42051.1|42031.1|42048.6|42028.6|42051.1|42031.1|42048.6|42028.6|13
1733247510000|2024-12-03 17:38:30|42044|42024|42043.6|42023.6|42044|42024|42043.6|42023.6|29
1733247520000|2024-12-03 17:38:40|42046.1|42026.1|42053.5|42033.5|42053.5|42033.5|42046.1|42026.1|41
1733247530000|2024-12-03 17:38:50|42048.6|42028.6|42043.3|42023.3|42048.6|42028.6|42043.3|42023.3|12
1733247540000|2024-12-03 17:39:00|42038.6|42018.6|42043.5|42023.5|42043.5|42023.5|42038.6|42018.6|10
1733247560000|2024-12-03 17:39:20|42041.1|42021.1|42048.6|42028.6|42048.6|42028.6|42041.1|42021.1|9
1733247570000|2024-12-03 17:39:30|42046.3|42026.3|42051.1|42031.1|42051.1|42031.1|42043.8|42023.8|12
1733247580000|2024-12-03 17:39:40|42051|42031|42053.5|42033.5|42053.5|42033.5|42051|42031|1
1733247590000|2024-12-03 17:39:50|42051|42031|42048.6|42028.6|42053.5|42033.5|42048.6|42028.6|4
1733247600000|2024-12-03 17:40:00|42046.1|42026.1|42038.8|42018.8|42046.1|42026.1|42036.3|42016.3|8
1733247610000|2024-12-03 17:40:10|42036.3|42016.3|42036.3|42016.3|42038.6|42018.6|42033.8|42013.8|5
1733247620000|2024-12-03 17:40:20|42036.1|42016.1|42038.6|42018.6|42038.6|42018.6|42036.1|42016.1|10
1733247630000|2024-12-03 17:40:30|42038.7|42018.7|42036.2|42016.2|42038.7|42018.7|42036.2|42016.2|6
1733247640000|2024-12-03 17:40:40|42033.8|42013.8|42026|42006|42033.8|42013.8|42026|42006|12
1733247650000|2024-12-03 17:40:50|42023.5|42003.5|42018.7|41998.7|42023.5|42003.5|42018.7|41998.7|7
1733247660000|2024-12-03 17:41:00|42016.3|41996.3|42018.7|41998.7|42021.2|42001.2|42016.3|41996.3|30
1733247670000|2024-12-03 17:41:10|42016.3|41996.3|42011.2|41991.2|42016.3|41996.3|42011.2|41991.2|10
1733247680000|2024-12-03 17:41:20|42013.7|41993.7|42008.7|41988.7|42013.7|41993.7|42008.7|41988.7|4
1733247690000|2024-12-03 17:41:30|42006.3|41986.3|42006.2|41986.2|42008.7|41988.7|42003.8|41983.8|2
1733247700000|2024-12-03 17:41:40|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.5|41983.5|13
1733247710000|2024-12-03 17:41:50|42006|41986|42013.7|41993.7|42013.7|41993.7|42006|41986|16
1733247720000|2024-12-03 17:42:00|42013.8|41993.8|42018.7|41998.7|42018.7|41998.7|42013.8|41993.8|4
1733247730000|2024-12-03 17:42:10|42021|42001|42016|41996|42021.3|42001.3|42016|41996|11
1733247740000|2024-12-03 17:42:20|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|42013.7|41993.7|12
1733247750000|2024-12-03 17:42:30|42011.3|41991.3|42008.8|41988.8|42013.7|41993.7|42008.8|41988.8|2
1733247760000|2024-12-03 17:42:40|42008.7|41988.7|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|4
1733247770000|2024-12-03 17:42:50|42003.8|41983.8|42001.2|41981.2|42003.8|41983.8|42001.2|41981.2|9
1733247780000|2024-12-03 17:43:00|42001.3|41981.3|42001.2|41981.2|42001.3|41981.3|42001.2|41981.2|5
1733247790000|2024-12-03 17:43:10|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|31
1733247800000|2024-12-03 17:43:20|42006|41986|42001.2|41981.2|42006|41986|42001.2|41981.2|13
1733247810000|2024-12-03 17:43:30|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|5
1733247820000|2024-12-03 17:43:40|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|3
1733247830000|2024-12-03 17:43:50|42008.5|41988.5|42018.3|41998.3|42018.3|41998.3|42008.5|41988.5|19
1733247840000|2024-12-03 17:44:00|42018.5|41998.5|42006.2|41986.2|42018.5|41998.5|42006.2|41986.2|8
1733247850000|2024-12-03 17:44:10|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|13
1733247860000|2024-12-03 17:44:20|41998.8|41978.8|41996|41976|41999|41979|41996|41976|8
1733247870000|2024-12-03 17:44:30|41996.2|41976.2|41996|41976|41996.2|41976.2|41996|41976|5
1733247880000|2024-12-03 17:44:40|41998.7|41978.7|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|11
1733247890000|2024-12-03 17:44:50|41998.7|41978.7|42006.2|41986.2|42006.2|41986.2|41998.7|41978.7|15
1733247900000|2024-12-03 17:45:00|42006.3|41986.3|42001.2|41981.2|42006.3|41986.3|42001.2|41981.2|14
1733247910000|2024-12-03 17:45:10|41998.8|41978.8|41998.7|41978.7|41998.8|41978.8|41996.2|41976.2|17
1733247920000|2024-12-03 17:45:20|||||||||14
1733247930000|2024-12-03 17:45:30|41996|41976|41996.2|41976.2|41996.2|41976.2|41996|41976|4
1733247940000|2024-12-03 17:45:40|41996|41976|41996|41976|41996.2|41976.2|41996|41976|16
1733247950000|2024-12-03 17:45:50|||||||||9
1733247960000|2024-12-03 17:46:00|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|41993.7|41973.7|5
1733247970000|2024-12-03 17:46:10|41991.2|41971.2|41976.2|41956.2|41991.2|41971.2|41973.7|41953.7|26
1733247980000|2024-12-03 17:46:20|41973.7|41953.7|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|19
1733247990000|2024-12-03 17:46:30|41976.2|41956.2|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|7
1733248000000|2024-12-03 17:46:40|41976.4|41956.4|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|5
1733248010000|2024-12-03 17:46:50|41983.5|41963.5|41988.5|41968.5|41988.5|41968.5|41983.5|41963.5|11
1733248020000|2024-12-03 17:47:00|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|4
1733248030000|2024-12-03 17:47:10|41986.2|41966.2|41976.2|41956.2|41986.2|41966.2|41976.2|41956.2|10
1733248040000|2024-12-03 17:47:20|41973.7|41953.7|41966.4|41946.4|41973.7|41953.7|41966.4|41946.4|7
1733248050000|2024-12-03 17:47:30|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|12
1733248060000|2024-12-03 17:47:40|41963.7|41943.7|41968.7|41948.7|41968.7|41948.7|41963.7|41943.7|6
1733248070000|2024-12-03 17:47:50|41971.2|41951.2|41976.2|41956.2|41976.2|41956.2|41971.2|41951.2|8
1733248080000|2024-12-03 17:48:00|41973.7|41953.7|41978.9|41958.9|41983.7|41963.7|41973.7|41953.7|10
1733248090000|2024-12-03 17:48:10|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|3
1733248100000|2024-12-03 17:48:20|41976.2|41956.2|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|3
1733248110000|2024-12-03 17:48:30|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41973.9|41953.9|4
1733248120000|2024-12-03 17:48:40|41978.7|41958.7|41981.4|41961.4|41981.4|41961.4|41978.7|41958.7|32
1733248130000|2024-12-03 17:48:50|41983.7|41963.7|41988.7|41968.7|41991.2|41971.2|41983.7|41963.7|12
1733248140000|2024-12-03 17:49:00|41993.7|41973.7|42001.2|41981.2|42001.2|41981.2|41993.7|41973.7|17
1733248150000|2024-12-03 17:49:10|42003.7|41983.7|42011|41991|42011|41991|41998.7|41978.7|50
1733248160000|2024-12-03 17:49:20|42010.8|41990.8|42015.8|41995.8|42015.8|41995.8|42010.8|41990.8|7
1733248170000|2024-12-03 17:49:30|42018.1|41998.1|42013.3|41993.3|42018.3|41998.3|42013.3|41993.3|7
1733248180000|2024-12-03 17:49:40|42010.8|41990.8|42013.3|41993.3|42013.3|41993.3|42010.8|41990.8|6
1733248190000|2024-12-03 17:49:50|42015.6|41995.6|42020.8|42000.8|42020.8|42000.8|42015.6|41995.6|9
1733248200000|2024-12-03 17:50:00|42023.3|42003.3|42026|42006|42028.3|42008.3|42023.3|42003.3|5
1733248210000|2024-12-03 17:50:10|42025.8|42005.8|42028.3|42008.3|42028.3|42008.3|42025.8|42005.8|5
1733248220000|2024-12-03 17:50:20|42030.8|42010.8|42028.3|42008.3|42030.8|42010.8|42028.3|42008.3|10
1733248230000|2024-12-03 17:50:30|42025.8|42005.8|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|1
1733248240000|2024-12-03 17:50:40|||||||||3
1733248250000|2024-12-03 17:50:50|||||||||7
1733248260000|2024-12-03 17:51:00|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|15
1733248270000|2024-12-03 17:51:10|42023.3|42003.3|42033.3|42013.3|42033.3|42013.3|42023.3|42003.3|29
1733248280000|2024-12-03 17:51:20|42035.8|42015.8|42040.6|42020.6|42040.6|42020.6|42035.8|42015.8|16
1733248290000|2024-12-03 17:51:30|42038.3|42018.3|42040.8|42020.8|42043.3|42023.3|42038.3|42018.3|10
1733248300000|2024-12-03 17:51:40|42043.1|42023.1|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|14
1733248310000|2024-12-03 17:51:50|42048.3|42028.3|42048.3|42028.3|42053.3|42033.3|42048.3|42028.3|21
1733248320000|2024-12-03 17:52:00|42052.9|42032.9|42053.3|42033.3|42053.3|42033.3|42050.8|42030.8|8
1733248330000|2024-12-03 17:52:10|42048.3|42028.3|42050.8|42030.8|42050.8|42030.8|42048.3|42028.3|3
1733248340000|2024-12-03 17:52:20|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|4
1733248350000|2024-12-03 17:52:30|||||||||1
1733248360000|2024-12-03 17:52:40|||||||||1
1733248370000|2024-12-03 17:52:50|||||||||1
1733248380000|2024-12-03 17:53:00|42050.8|42030.8|42053.3|42033.3|42053.3|42033.3|42050.8|42030.8|10
1733248390000|2024-12-03 17:53:10|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|42057.9|42037.9|30
1733248400000|2024-12-03 17:53:20|||||||||7
1733248410000|2024-12-03 17:53:30|42053.3|42033.3|42048.3|42028.3|42053.3|42033.3|42048.3|42028.3|15
1733248420000|2024-12-03 17:53:40|42050.6|42030.6|42050.6|42030.6|42050.6|42030.6|42050.6|42030.6|4
1733248430000|2024-12-03 17:53:50|||||||||3
1733248440000|2024-12-03 17:54:00|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|5
1733248450000|2024-12-03 17:54:10|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|42053.1|42033.1|5
1733248460000|2024-12-03 17:54:20|42050.8|42030.8|42050.6|42030.6|42050.8|42030.8|42050.6|42030.6|7
1733248470000|2024-12-03 17:54:30|||||||||1
1733248480000|2024-12-03 17:54:40|42053.1|42033.1|42053.3|42033.3|42053.3|42033.3|42053.1|42033.1|13
1733248490000|2024-12-03 17:54:50|42053.5|42033.5|42063.1|42043.1|42063.1|42043.1|42053.5|42033.5|18
1733248500000|2024-12-03 17:55:00|||||||||10
1733248510000|2024-12-03 17:55:10|42060.8|42040.8|42053.3|42033.3|42060.8|42040.8|42053.3|42033.3|13
1733248520000|2024-12-03 17:55:20|42048.5|42028.5|42046|42026|42048.5|42028.5|42046|42026|52
1733248530000|2024-12-03 17:55:30|||||||||3
1733248540000|2024-12-03 17:55:40|42046.2|42026.2|42053.7|42033.7|42056.2|42036.2|42046.2|42026.2|14
1733248550000|2024-12-03 17:55:50|42051.2|42031.2|42046.2|42026.2|42051.2|42031.2|42046.2|42026.2|8
1733248560000|2024-12-03 17:56:00|42043.7|42023.7|42046.2|42026.2|42046.2|42026.2|42043.7|42023.7|11
1733248570000|2024-12-03 17:56:10|42043.9|42023.9|42043.7|42023.7|42043.9|42023.9|42043.7|42023.7|4
1733248580000|2024-12-03 17:56:20|||||||||6
1733248590000|2024-12-03 17:56:30|42041.4|42021.4|42046.2|42026.2|42046.2|42026.2|42041.4|42021.4|8
1733248600000|2024-12-03 17:56:40|42048.5|42028.5|42048.7|42028.7|42048.7|42028.7|42048.5|42028.5|7
1733248610000|2024-12-03 17:56:50|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|10
1733248620000|2024-12-03 17:57:00|||||||||8
1733248630000|2024-12-03 17:57:10|42056.2|42036.2|42053.7|42033.7|42056.2|42036.2|42053.7|42033.7|13
1733248640000|2024-12-03 17:57:20|42051.2|42031.2|42041.2|42021.2|42051.2|42031.2|42041.2|42021.2|27
1733248650000|2024-12-03 17:57:30|42041|42021|42043.7|42023.7|42043.7|42023.7|42038.7|42018.7|19
1733248660000|2024-12-03 17:57:40|42041.2|42021.2|42046.2|42026.2|42046.2|42026.2|42041.2|42021.2|39
1733248670000|2024-12-03 17:57:50|42048.7|42028.7|42053.7|42033.7|42053.7|42033.7|42048.7|42028.7|35
1733248680000|2024-12-03 17:58:00|42053.5|42033.5|42053.3|42033.3|42053.7|42033.7|42051.2|42031.2|52
1733248690000|2024-12-03 17:58:10|42050.6|42030.6|42040.6|42020.6|42050.6|42030.6|42040.6|42020.6|37
1733248700000|2024-12-03 17:58:20|42038.3|42018.3|42043.1|42023.1|42043.1|42023.1|42038.3|42018.3|22
1733248710000|2024-12-03 17:58:30|42043.3|42023.3|42043.5|42023.5|42048.3|42028.3|42043.3|42023.3|39
1733248720000|2024-12-03 17:58:40|||||||||2
1733248730000|2024-12-03 17:58:50|42041.2|42021.2|42048.1|42028.1|42048.3|42028.3|42041.2|42021.2|24
1733248740000|2024-12-03 17:59:00|42045.8|42025.8|42048.3|42028.3|42058.3|42038.3|42035.6|42015.6|90
1733248750000|2024-12-03 17:59:10|42053.1|42033.1|42050.6|42030.6|42055.6|42035.6|42050.6|42030.6|56
1733248760000|2024-12-03 17:59:20|42043.7|42023.7|42043.3|42023.3|42045.8|42025.8|42040.6|42020.6|81
1733248770000|2024-12-03 17:59:30|42038.5|42018.5|42050.6|42030.6|42050.6|42030.6|42038.5|42018.5|68
1733248780000|2024-12-03 17:59:40|42050.8|42030.8|42053.3|42033.3|42053.3|42033.3|42050.8|42030.8|48
1733248790000|2024-12-03 17:59:50|42055.6|42035.6|42057.9|42037.9|42062.9|42042.9|42055.6|42035.6|130
1733248800000|2024-12-03 18:00:00|||||||||27
1733248810000|2024-12-03 18:00:10|42058.1|42038.1|42062.9|42042.9|42062.9|42042.9|42058.1|42038.1|10
1733248820000|2024-12-03 18:00:20|42067.9|42047.9|42082.9|42062.9|42082.9|42062.9|42067.9|42047.9|25
1733248830000|2024-12-03 18:00:30|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42082.9|42062.9|46
1733248840000|2024-12-03 18:00:40|42087.8|42067.8|42082.9|42062.9|42087.8|42067.8|42082.9|42062.9|10
1733248850000|2024-12-03 18:00:50|42080.4|42060.4|42077.9|42057.9|42080.4|42060.4|42077.9|42057.9|4
1733248860000|2024-12-03 18:01:00|42080.6|42060.6|42082.9|42062.9|42082.9|42062.9|42080.6|42060.6|16
1733248870000|2024-12-03 18:01:10|42085.6|42065.6|42087.9|42067.9|42087.9|42067.9|42085.6|42065.6|7
1733248880000|2024-12-03 18:01:20|42092.6|42072.6|42097.9|42077.9|42097.9|42077.9|42092.6|42072.6|36
1733248890000|2024-12-03 18:01:30|42095.6|42075.6|42092.9|42072.9|42095.6|42075.6|42092.9|42072.9|1
1733248900000|2024-12-03 18:01:40|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42088.1|42068.1|8
1733248910000|2024-12-03 18:01:50|||||||||1
1733248920000|2024-12-03 18:02:00|42092.9|42072.9|42098.1|42078.1|42098.1|42078.1|42092.9|42072.9|76
1733248930000|2024-12-03 18:02:10|42098.3|42078.3|42098.3|42078.3|42098.3|42078.3|42098.3|42078.3|1
1733248940000|2024-12-03 18:02:20|42103.3|42083.3|42103.3|42083.3|42108.3|42088.3|42103.3|42083.3|52
1733248950000|2024-12-03 18:02:30|42101|42081|42098.3|42078.3|42101|42081|42098.3|42078.3|5
1733248960000|2024-12-03 18:02:40|||||||||2
1733248980000|2024-12-03 18:03:00|42095.8|42075.8|42108.3|42088.3|42108.3|42088.3|42095.8|42075.8|13
1733248990000|2024-12-03 18:03:10|42110.6|42090.6|42110.8|42090.8|42110.8|42090.8|42110.6|42090.6|3
1733249000000|2024-12-03 18:03:20|42113.3|42093.3|42108.3|42088.3|42113.3|42093.3|42108.3|42088.3|2
1733249010000|2024-12-03 18:03:30|42103.5|42083.5|42105.6|42085.6|42105.8|42085.8|42103.3|42083.3|3
1733249020000|2024-12-03 18:03:40|42103.5|42083.5|42106|42086|42108.3|42088.3|42103.3|42083.3|3
1733249030000|2024-12-03 18:03:50|42108.3|42088.3|42103.3|42083.3|42108.3|42088.3|42103.3|42083.3|1
1733249040000|2024-12-03 18:04:00|42101|42081|42098.3|42078.3|42101|42081|42098.3|42078.3|5
1733249060000|2024-12-03 18:04:20|42093.3|42073.3|42096|42076|42098.3|42078.3|42093.3|42073.3|9
1733249070000|2024-12-03 18:04:30|42095.8|42075.8|42090.8|42070.8|42095.8|42075.8|42090.8|42070.8|4
1733249080000|2024-12-03 18:04:40|42088.5|42068.5|42088.3|42068.3|42088.5|42068.5|42088.3|42068.3|0
1733249090000|2024-12-03 18:04:50|42090.6|42070.6|42088.3|42068.3|42090.6|42070.6|42088.3|42068.3|6
1733249100000|2024-12-03 18:05:00|42085.8|42065.8|42076|42056|42085.8|42065.8|42076|42056|27
1733249110000|2024-12-03 18:05:10|42080.6|42060.6|42088.3|42068.3|42088.3|42068.3|42080.6|42060.6|83
1733249120000|2024-12-03 18:05:20|42086|42066|42086|42066|42086|42066|42086|42066|16
1733249130000|2024-12-03 18:05:30|42088.3|42068.3|42083.1|42063.1|42088.3|42068.3|42083.1|42063.1|15
1733249140000|2024-12-03 18:05:40|42078.5|42058.5|42078.3|42058.3|42078.5|42058.5|42075.8|42055.8|3
1733249150000|2024-12-03 18:05:50|42080.6|42060.6|42078.3|42058.3|42080.6|42060.6|42078.3|42058.3|3
1733249160000|2024-12-03 18:06:00|42078.1|42058.1|42075.8|42055.8|42078.1|42058.1|42075.8|42055.8|9
1733249170000|2024-12-03 18:06:10|42073.5|42053.5|42070.8|42050.8|42073.5|42053.5|42070.8|42050.8|1
1733249180000|2024-12-03 18:06:20|42068.3|42048.3|42063.5|42043.5|42068.3|42048.3|42063.5|42043.5|16
1733249190000|2024-12-03 18:06:30|42055.8|42035.8|42058.3|42038.3|42058.3|42038.3|42055.8|42035.8|5
1733249200000|2024-12-03 18:06:40|42055.8|42035.8|42055.8|42035.8|42058.3|42038.3|42055.8|42035.8|29
1733249210000|2024-12-03 18:06:50|42053.3|42033.3|42048.5|42028.5|42053.3|42033.3|42048.3|42028.3|16
1733249220000|2024-12-03 18:07:00|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|1
1733249230000|2024-12-03 18:07:10|42050.8|42030.8|42053.3|42033.3|42053.3|42033.3|42050.8|42030.8|11
1733249240000|2024-12-03 18:07:20|42055.6|42035.6|42053.3|42033.3|42058.3|42038.3|42053.3|42033.3|2
1733249250000|2024-12-03 18:07:30|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42053.3|42033.3|2
1733249260000|2024-12-03 18:07:40|||||||||16
1733249270000|2024-12-03 18:07:50|42068.3|42048.3|42070.6|42050.6|42070.6|42050.6|42068.3|42048.3|7
1733249280000|2024-12-03 18:08:00|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|0
1733249290000|2024-12-03 18:08:10|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|4
1733249300000|2024-12-03 18:08:20|42073.3|42053.3|42075.8|42055.8|42075.8|42055.8|42073.3|42053.3|1
1733249310000|2024-12-03 18:08:30|42073.3|42053.3|42073.3|42053.3|42075.8|42055.8|42073.3|42053.3|0
1733249320000|2024-12-03 18:08:40|42075.6|42055.6|42075.8|42055.8|42075.8|42055.8|42073.3|42053.3|0
1733249330000|2024-12-03 18:08:50|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|1
1733249340000|2024-12-03 18:09:00|||||||||2
1733249350000|2024-12-03 18:09:10|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1733249370000|2024-12-03 18:09:30|||||||||3
1733249380000|2024-12-03 18:09:40|42070.7|42050.7|42070.8|42050.8|42070.8|42050.8|42070.7|42050.7|9
1733249390000|2024-12-03 18:09:50|42068.3|42048.3|42070.8|42050.8|42070.8|42050.8|42068.3|42048.3|7
1733249400000|2024-12-03 18:10:00|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|2
1733249410000|2024-12-03 18:10:10|42066|42046|42063.3|42043.3|42066|42046|42063.3|42043.3|4
1733249450000|2024-12-03 18:10:50|42063.5|42043.5|42056.2|42036.2|42063.5|42043.5|42056.2|42036.2|217
1733249460000|2024-12-03 18:11:00|42053.9|42033.9|42043.9|42023.9|42053.9|42033.9|42043.9|42023.9|10
1733249470000|2024-12-03 18:11:10|42041.6|42021.6|42046.2|42026.2|42046.2|42026.2|42041.6|42021.6|14
1733249480000|2024-12-03 18:11:20|||||||||1
1733249500000|2024-12-03 18:11:40|42043.9|42023.9|42043.7|42023.7|42043.9|42023.9|42043.7|42023.7|2
1733249510000|2024-12-03 18:11:50|42039.1|42019.1|42038.7|42018.7|42039.1|42019.1|42038.7|42018.7|5
1733249520000|2024-12-03 18:12:00|||||||||1
1733249550000|2024-12-03 18:12:30|42036|42016|42036|42016|42036|42016|42036|42016|2
1733249560000|2024-12-03 18:12:40|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|42033.7|42013.7|8
1733249600000|2024-12-03 18:13:20|42021.2|42001.2|42021.2|42001.2|42023.5|42003.5|42018.7|41998.7|4
1733249610000|2024-12-03 18:13:30|42023.5|42003.5|42021.2|42001.2|42023.7|42003.7|42021.2|42001.2|4
1733249620000|2024-12-03 18:13:40|42018.9|41998.9|42018.7|41998.7|42018.9|41998.9|42018.7|41998.7|6
1733249630000|2024-12-03 18:13:50|42013.9|41993.9|42013.7|41993.7|42013.9|41993.9|42013.7|41993.7|27
1733249640000|2024-12-03 18:14:00|42009.1|41989.1|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|6
1733249650000|2024-12-03 18:14:10|42011.2|41991.2|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|11
1733249660000|2024-12-03 18:14:20|42016|41996|42016.2|41996.2|42016.2|41996.2|42016|41996|0
1733249670000|2024-12-03 18:14:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|0
1733249680000|2024-12-03 18:14:40|42021|42001|42023.7|42003.7|42023.7|42003.7|42021|42001|0
1733249690000|2024-12-03 18:14:50|42026|42006|42026.2|42006.2|42026.2|42006.2|42026|42006|6
1733249700000|2024-12-03 18:15:00|42028.7|42008.7|42028.7|42008.7|42033.7|42013.7|42028.7|42008.7|17
1733249710000|2024-12-03 18:15:10|42026.2|42006.2|42023.9|42003.9|42026.2|42006.2|42021.4|42001.4|1
1733249720000|2024-12-03 18:15:20|42026.2|42006.2|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|0
1733249730000|2024-12-03 18:15:30|42028.7|42008.7|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|0
1733249740000|2024-12-03 18:15:40|42028.7|42008.7|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|0
1733249750000|2024-12-03 18:15:50|42028.7|42008.7|42028.7|42008.7|42028.7|42008.7|42028.7|42008.7|0
1733249760000|2024-12-03 18:16:00|42026.4|42006.4|42028.7|42008.7|42028.7|42008.7|42026.4|42006.4|1
1733249780000|2024-12-03 18:16:20|42033.7|42013.7|42043.9|42023.9|42043.9|42023.9|42033.7|42013.7|53
1733249790000|2024-12-03 18:16:30|42046.2|42026.2|42043.9|42023.9|42046.4|42026.4|42043.9|42023.9|5
1733249810000|2024-12-03 18:16:50|||||||||1
1733249820000|2024-12-03 18:17:00|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|1
1733249830000|2024-12-03 18:17:10|42046.4|42026.4|42048.7|42028.7|42048.7|42028.7|42046.4|42026.4|0
1733249840000|2024-12-03 18:17:20|42046.2|42026.2|42048.7|42028.7|42048.7|42028.7|42046.2|42026.2|0
1733249850000|2024-12-03 18:17:30|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|2
1733249860000|2024-12-03 18:17:40|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|0
1733249870000|2024-12-03 18:17:50|||||||||2
1733249880000|2024-12-03 18:18:00|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|0
1733249890000|2024-12-03 18:18:10|||||||||1
1733249910000|2024-12-03 18:18:30|||||||||1
1733249920000|2024-12-03 18:18:40|42051|42031|42051|42031|42051|42031|42051|42031|5
1733249930000|2024-12-03 18:18:50|42053.4|42033.4|42048.7|42028.7|42053.4|42033.4|42048.7|42028.7|0
1733249940000|2024-12-03 18:19:00|||||||||1
1733249950000|2024-12-03 18:19:10|||||||||1
1733249960000|2024-12-03 18:19:20|||||||||1
1733249970000|2024-12-03 18:19:30|||||||||1
1733249980000|2024-12-03 18:19:40|42051.2|42031.2|42053.7|42033.7|42053.7|42033.7|42051.2|42031.2|3
1733249990000|2024-12-03 18:19:50|42051.4|42031.4|42058.7|42038.7|42058.7|42038.7|42049.1|42029.1|17
1733250000000|2024-12-03 18:20:00|42061.2|42041.2|42068.7|42048.7|42068.7|42048.7|42061.2|42041.2|6
1733250010000|2024-12-03 18:20:10|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|1
1733250020000|2024-12-03 18:20:20|42061.2|42041.2|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|4
1733250030000|2024-12-03 18:20:30|42061.2|42041.2|42061.2|42041.2|42061.2|42041.2|42061.2|42041.2|1
1733250040000|2024-12-03 18:20:40|42063.7|42043.7|42061.2|42041.2|42063.7|42043.7|42058.9|42038.9|1
1733250050000|2024-12-03 18:20:50|42063.5|42043.5|42063.7|42043.7|42063.7|42043.7|42063.5|42043.5|1
1733250060000|2024-12-03 18:21:00|42061.2|42041.2|42058.7|42038.7|42063.7|42043.7|42058.7|42038.7|8
1733250070000|2024-12-03 18:21:10|||||||||1
1733250080000|2024-12-03 18:21:20|42056.4|42036.4|42053.7|42033.7|42058.7|42038.7|42051.1|42031.1|17
1733250100000|2024-12-03 18:21:40|||||||||4
1733250120000|2024-12-03 18:22:00|||||||||1
1733250130000|2024-12-03 18:22:10|||||||||1
1733250140000|2024-12-03 18:22:20|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|4
1733250150000|2024-12-03 18:22:30|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|42048.7|42028.7|1
1733250160000|2024-12-03 18:22:40|42046.4|42026.4|42043.7|42023.7|42048.7|42028.7|42043.7|42023.7|8
1733250170000|2024-12-03 18:22:50|42046.1|42026.1|42043.7|42023.7|42046.1|42026.1|42043.7|42023.7|2
1733250220000|2024-12-03 18:23:40|||||||||4
1733250230000|2024-12-03 18:23:50|42038.7|42018.7|42048.6|42028.6|42048.6|42028.6|42038.7|42018.7|12
1733250240000|2024-12-03 18:24:00|42046.1|42026.1|42046.1|42026.1|42048.6|42028.6|42046.1|42026.1|2
1733250250000|2024-12-03 18:24:10|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|4
1733250260000|2024-12-03 18:24:20|42053.7|42033.7|42051.1|42031.1|42053.7|42033.7|42048.7|42028.7|3
1733250270000|2024-12-03 18:24:30|42051.2|42031.2|42051.2|42031.2|42053.6|42033.6|42051.2|42031.2|1
1733250290000|2024-12-03 18:24:50|42053.6|42033.6|42053.9|42033.9|42053.9|42033.9|42053.6|42033.6|5
1733250300000|2024-12-03 18:25:00|42053.7|42033.7|42048.9|42028.9|42053.7|42033.7|42048.9|42028.9|21
1733250310000|2024-12-03 18:25:10|||||||||3
1733250330000|2024-12-03 18:25:30|42046.4|42026.4|42046.4|42026.4|42048.9|42028.9|42046.4|42026.4|4
1733250340000|2024-12-03 18:25:40|42048.9|42028.9|42046.4|42026.4|42048.9|42028.9|42046.4|42026.4|0
1733250350000|2024-12-03 18:25:50|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|0
1733250360000|2024-12-03 18:26:00|42046.4|42026.4|42046.2|42026.2|42046.4|42026.4|42046.2|42026.2|4
1733250370000|2024-12-03 18:26:10|42048.6|42028.6|42046.2|42026.2|42048.7|42028.7|42046.2|42026.2|2
1733250380000|2024-12-03 18:26:20|42048.7|42028.7|42048.8|42028.8|42048.8|42028.8|42048.7|42028.7|0
1733250400000|2024-12-03 18:26:40|42046.3|42026.3|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|3
1733250410000|2024-12-03 18:26:50|42041.4|42021.4|42041.3|42021.3|42041.4|42021.4|42041.3|42021.3|3
1733250420000|2024-12-03 18:27:00|42041.4|42021.4|42038.9|42018.9|42043.8|42023.8|42038.9|42018.9|3
1733250430000|2024-12-03 18:27:10|42038.8|42018.8|42033.8|42013.8|42038.8|42018.8|42033.8|42013.8|26
1733250440000|2024-12-03 18:27:20|42033.6|42013.6|42031.3|42011.3|42033.6|42013.6|42031.3|42011.3|0
1733250450000|2024-12-03 18:27:30|42033.6|42013.6|42033.8|42013.8|42033.8|42013.8|42033.6|42013.6|4
1733250470000|2024-12-03 18:27:50|42031.3|42011.3|42031.3|42011.3|42033.8|42013.8|42031.3|42011.3|3
1733250480000|2024-12-03 18:28:00|42028.9|42008.9|42031.3|42011.3|42031.3|42011.3|42028.8|42008.8|6
1733250490000|2024-12-03 18:28:10|42028.9|42008.9|42033.8|42013.8|42033.8|42013.8|42028.9|42008.9|1
1733250510000|2024-12-03 18:28:30|||||||||5
1733250530000|2024-12-03 18:28:50|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|3
1733250540000|2024-12-03 18:29:00|42033.8|42013.8|42036.3|42016.3|42036.3|42016.3|42033.8|42013.8|1
1733250550000|2024-12-03 18:29:10|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|0
1733250560000|2024-12-03 18:29:20|42036.3|42016.3|42033.8|42013.8|42036.3|42016.3|42033.8|42013.8|2
1733250570000|2024-12-03 18:29:30|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|0
1733250590000|2024-12-03 18:29:50|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|8
1733250600000|2024-12-03 18:30:00|42033.9|42013.9|42036.3|42016.3|42036.3|42016.3|42033.8|42013.8|1
1733250610000|2024-12-03 18:30:10|42038.6|42018.6|42036.3|42016.3|42038.6|42018.6|42036.3|42016.3|0
1733250620000|2024-12-03 18:30:20|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42031.4|42011.4|4
1733250640000|2024-12-03 18:30:40|42029.1|42009.1|42033.8|42013.8|42033.8|42013.8|42029.1|42009.1|3
1733250650000|2024-12-03 18:30:50|||||||||1
1733250660000|2024-12-03 18:31:00|||||||||3
1733250670000|2024-12-03 18:31:10|||||||||3
1733250690000|2024-12-03 18:31:30|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|1
1733250700000|2024-12-03 18:31:40|42028.8|42008.8|42031.3|42011.3|42033.8|42013.8|42028.8|42008.8|8
1733250720000|2024-12-03 18:32:00|42033.6|42013.6|42033.8|42013.8|42033.8|42013.8|42033.6|42013.6|0
1733250730000|2024-12-03 18:32:10|||||||||1
1733250750000|2024-12-03 18:32:30|||||||||1
1733250760000|2024-12-03 18:32:40|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42033.8|42013.8|7
1733250770000|2024-12-03 18:32:50|42036.5|42016.5|42038.8|42018.8|42038.8|42018.8|42036.5|42016.5|0
1733250780000|2024-12-03 18:33:00|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|2
1733250790000|2024-12-03 18:33:10|42028.8|42008.8|42038.8|42018.8|42038.8|42018.8|42026.5|42006.5|24
1733250810000|2024-12-03 18:33:30|||||||||1
1733250820000|2024-12-03 18:33:40|42041.1|42021.1|42041.3|42021.3|42043.8|42023.8|42041.1|42021.1|4
1733250850000|2024-12-03 18:34:10|||||||||1
1733250890000|2024-12-03 18:34:50|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|11
1733250900000|2024-12-03 18:35:00|||||||||4
1733250910000|2024-12-03 18:35:10|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|3
1733250920000|2024-12-03 18:35:20|||||||||1
1733250930000|2024-12-03 18:35:30|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|1
1733250940000|2024-12-03 18:35:40|||||||||2
1733250960000|2024-12-03 18:36:00|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|3
1733250990000|2024-12-03 18:36:30|42031.1|42011.1|42028.8|42008.8|42031.1|42011.1|42028.8|42008.8|15
1733251010000|2024-12-03 18:36:50|42026.5|42006.5|42026.3|42006.3|42026.5|42006.5|42026.3|42006.3|3
1733251020000|2024-12-03 18:37:00|42021.5|42001.5|42018.8|41998.8|42021.5|42001.5|42016.1|41996.1|10
1733251030000|2024-12-03 18:37:10|42016.5|41996.5|42018.8|41998.8|42018.8|41998.8|42016.5|41996.5|20
1733251040000|2024-12-03 18:37:20|42021.1|42001.1|42018.8|41998.8|42021.1|42001.1|42018.8|41998.8|18
1733251050000|2024-12-03 18:37:30|42019|41999|42023.6|42003.6|42023.6|42003.6|42019|41999|19
1733251070000|2024-12-03 18:37:50|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42023.6|42003.6|1
1733251080000|2024-12-03 18:38:00|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|3
1733251090000|2024-12-03 18:38:10|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|1
1733251120000|2024-12-03 18:38:40|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|3
1733251130000|2024-12-03 18:38:50|42016.5|41996.5|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|3
1733251140000|2024-12-03 18:39:00|42014|41994|42023.8|42003.8|42023.8|42003.8|42014|41994|9
1733251150000|2024-12-03 18:39:10|42026.3|42006.3|42031.3|42011.3|42031.3|42011.3|42026.3|42006.3|6
1733251160000|2024-12-03 18:39:20|42033.8|42013.8|42031.3|42011.3|42033.8|42013.8|42031.3|42011.3|1
1733251190000|2024-12-03 18:39:50|42028.8|42008.8|42031.1|42011.1|42031.1|42011.1|42028.8|42008.8|5
1733251200000|2024-12-03 18:40:00|42033.4|42013.4|42033.8|42013.8|42033.8|42013.8|42033.4|42013.4|3
1733251210000|2024-12-03 18:40:10|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|1
1733251220000|2024-12-03 18:40:20|||||||||1
1733251230000|2024-12-03 18:40:30|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|1
1733251240000|2024-12-03 18:40:40|42024|42004|42023.8|42003.8|42026.3|42006.3|42023.8|42003.8|0
1733251250000|2024-12-03 18:40:50|||||||||1
1733251260000|2024-12-03 18:41:00|42023.6|42003.6|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1733251270000|2024-12-03 18:41:10|42023.4|42003.4|42023.8|42003.8|42023.8|42003.8|42023.4|42003.4|2
1733251280000|2024-12-03 18:41:20|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|1
1733251310000|2024-12-03 18:41:50|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42021.3|42001.3|1
1733251320000|2024-12-03 18:42:00|42019|41999|42016.3|41996.3|42019|41999|42016.3|41996.3|4
1733251330000|2024-12-03 18:42:10|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|1
1733251340000|2024-12-03 18:42:20|42008.8|41988.8|42003.8|41983.8|42008.8|41988.8|42003.8|41983.8|6
1733251360000|2024-12-03 18:42:40|42006.3|41986.3|42008.8|41988.8|42008.8|41988.8|42006.3|41986.3|2
1733251370000|2024-12-03 18:42:50|42011.1|41991.1|42008.8|41988.8|42011.3|41991.3|42008.8|41988.8|0
1733251410000|2024-12-03 18:43:30|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|2
1733251420000|2024-12-03 18:43:40|||||||||1
1733251430000|2024-12-03 18:43:50|||||||||3
1733251440000|2024-12-03 18:44:00|42006.1|41986.1|42003.8|41983.8|42006.1|41986.1|42003.8|41983.8|2
1733251450000|2024-12-03 18:44:10|42006.1|41986.1|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|2
1733251460000|2024-12-03 18:44:20|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|3
1733251470000|2024-12-03 18:44:30|42004|41984|42003.8|41983.8|42004|41984|42003.8|41983.8|1
1733251480000|2024-12-03 18:44:40|42006.3|41986.3|42004|41984|42006.3|41986.3|42004|41984|1
1733251490000|2024-12-03 18:44:50|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|4
1733251500000|2024-12-03 18:45:00|42004|41984|42006.3|41986.3|42006.3|41986.3|42004|41984|1
1733251510000|2024-12-03 18:45:10|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|3
1733251520000|2024-12-03 18:45:20|||||||||1
1733251530000|2024-12-03 18:45:30|42006.3|41986.3|42006.5|41986.5|42006.5|41986.5|42003.8|41983.8|3
1733251540000|2024-12-03 18:45:40|42006.3|41986.3|42008.8|41988.8|42008.8|41988.8|42006.3|41986.3|1
1733251550000|2024-12-03 18:45:50|42006.5|41986.5|42006.3|41986.3|42006.5|41986.5|42006.3|41986.3|1
1733251560000|2024-12-03 18:46:00|42004|41984|42001.5|41981.5|42006.3|41986.3|42001.5|41981.5|4
1733251570000|2024-12-03 18:46:10|42001.3|41981.3|42003.6|41983.6|42003.8|41983.8|42001.3|41981.3|4
1733251580000|2024-12-03 18:46:20|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|0
1733251620000|2024-12-03 18:47:00|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|5
1733251630000|2024-12-03 18:47:10|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|2
1733251660000|2024-12-03 18:47:40|||||||||5
1733251670000|2024-12-03 18:47:50|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|5
1733251680000|2024-12-03 18:48:00|||||||||1
1733251690000|2024-12-03 18:48:10|42011.3|41991.3|42016.3|41996.3|42016.3|41996.3|42011.1|41991.1|2
1733251720000|2024-12-03 18:48:40|42018.6|41998.6|42018.8|41998.8|42018.8|41998.8|42018.6|41998.6|3
1733251730000|2024-12-03 18:48:50|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|2
1733251740000|2024-12-03 18:49:00|42019|41999|42019|41999|42019|41999|42019|41999|9
1733251750000|2024-12-03 18:49:10|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|0
1733251760000|2024-12-03 18:49:20|||||||||2
1733251790000|2024-12-03 18:49:50|42021.3|42001.3|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|4
1733251800000|2024-12-03 18:50:00|42024|42004|42023.8|42003.8|42024|42004|42023.8|42003.8|0
1733251810000|2024-12-03 18:50:10|42024|42004|42026.5|42006.5|42026.5|42006.5|42023.8|42003.8|1
1733251820000|2024-12-03 18:50:20|42029|42009|42029|42009|42029|42009|42029|42009|5
1733251830000|2024-12-03 18:50:30|42036.3|42016.3|42041.1|42021.1|42043.6|42023.6|42036.3|42016.3|18
1733251840000|2024-12-03 18:50:40|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|42038.8|42018.8|2
1733251880000|2024-12-03 18:51:20|||||||||3
1733251900000|2024-12-03 18:51:40|42036.3|42016.3|42033.8|42013.8|42036.3|42016.3|42033.8|42013.8|2
1733251920000|2024-12-03 18:52:00|||||||||2
1733251930000|2024-12-03 18:52:10|||||||||2
1733251940000|2024-12-03 18:52:20|42031.1|42011.1|42031.3|42011.3|42031.3|42011.3|42031.1|42011.1|7
1733251950000|2024-12-03 18:52:30|42033.8|42013.8|42031.3|42011.3|42033.8|42013.8|42031.3|42011.3|1
1733251980000|2024-12-03 18:53:00|42029|42009|42028.8|42008.8|42029|42009|42028.8|42008.8|1
1733251990000|2024-12-03 18:53:10|42026.5|42006.5|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|7
1733252000000|2024-12-03 18:53:20|42023.8|42003.8|42021.3|42001.3|42023.8|42003.8|42021.3|42001.3|1
1733252010000|2024-12-03 18:53:30|42021.1|42001.1|42021.3|42001.3|42023.8|42003.8|42018.8|41998.8|3
1733252020000|2024-12-03 18:53:40|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1733252030000|2024-12-03 18:53:50|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|2
1733252040000|2024-12-03 18:54:00|42023.6|42003.6|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|3
1733252050000|2024-12-03 18:54:10|42026.1|42006.1|42028.8|42008.8|42028.8|42008.8|42026.1|42006.1|8
1733252080000|2024-12-03 18:54:40|||||||||1
1733252090000|2024-12-03 18:54:50|42026.3|42006.3|42026.3|42006.3|42028.8|42008.8|42026.3|42006.3|0
1733252100000|2024-12-03 18:55:00|42028.6|42008.6|42026.3|42006.3|42028.8|42008.8|42026.3|42006.3|4
1733252120000|2024-12-03 18:55:20|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|1
1733252130000|2024-12-03 18:55:30|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|1
1733252140000|2024-12-03 18:55:40|||||||||1
1733252150000|2024-12-03 18:55:50|42033.6|42013.6|42031.1|42011.1|42033.6|42013.6|42031.1|42011.1|0
1733252160000|2024-12-03 18:56:00|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|1
1733252170000|2024-12-03 18:56:10|||||||||1
1733252180000|2024-12-03 18:56:20|42033.4|42013.4|42033.8|42013.8|42033.8|42013.8|42031.3|42011.3|1
1733252190000|2024-12-03 18:56:30|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|14
1733252200000|2024-12-03 18:56:40|42033.8|42013.8|42031.3|42011.3|42033.8|42013.8|42031.3|42011.3|3
1733252210000|2024-12-03 18:56:50|||||||||1
1733252230000|2024-12-03 18:57:10|42031.1|42011.1|42026.3|42006.3|42031.1|42011.1|42026.3|42006.3|2
1733252240000|2024-12-03 18:57:20|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|17
1733252250000|2024-12-03 18:57:30|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|5
1733252270000|2024-12-03 18:57:50|||||||||2
1733252310000|2024-12-03 18:58:30|42028.4|42008.4|42033.8|42013.8|42033.8|42013.8|42028.4|42008.4|8
1733252340000|2024-12-03 18:59:00|42036.1|42016.1|42036.3|42016.3|42036.3|42016.3|42036.1|42016.1|3
1733252350000|2024-12-03 18:59:10|42031.7|42011.7|42033.8|42013.8|42036.3|42016.3|42031.7|42011.7|23
1733252370000|2024-12-03 18:59:30|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|1
1733252380000|2024-12-03 18:59:40|42033.8|42013.8|42036.3|42016.3|42036.3|42016.3|42033.8|42013.8|2
1733252400000|2024-12-03 19:00:00|||||||||2
1733252410000|2024-12-03 19:00:10|42038.8|42018.8|42036.3|42016.3|42038.8|42018.8|42036.3|42016.3|6
1733252420000|2024-12-03 19:00:20|42036.1|42016.1|42031.3|42011.3|42036.1|42016.1|42031.3|42011.3|2
1733252430000|2024-12-03 19:00:30|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|2
1733252440000|2024-12-03 19:00:40|||||||||11
1733252450000|2024-12-03 19:00:50|42028.6|42008.6|42023.8|42003.8|42028.6|42008.6|42023.8|42003.8|4
1733252470000|2024-12-03 19:01:10|||||||||3
1733252500000|2024-12-03 19:01:40|||||||||1
1733252510000|2024-12-03 19:01:50|||||||||1
1733252520000|2024-12-03 19:02:00|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|4
1733252530000|2024-12-03 19:02:10|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|2
1733252550000|2024-12-03 19:02:30|||||||||5
1733252570000|2024-12-03 19:02:50|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|42031.3|42011.3|7
1733252580000|2024-12-03 19:03:00|42034|42014|42043.8|42023.8|42043.8|42023.8|42034|42014|32
1733252590000|2024-12-03 19:03:10|||||||||3
1733252610000|2024-12-03 19:03:30|42041.3|42021.3|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|3
1733252620000|2024-12-03 19:03:40|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|0
1733252630000|2024-12-03 19:03:50|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|1
1733252650000|2024-12-03 19:04:10|||||||||2
1733252670000|2024-12-03 19:04:30|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|0
1733252680000|2024-12-03 19:04:40|||||||||1
1733252750000|2024-12-03 19:05:50|42029.2|42009.2|42026.9|42006.9|42029.2|42009.2|42026.9|42006.9|2
1733252760000|2024-12-03 19:06:00|42029.2|42009.2|42026.5|42006.5|42029.2|42009.2|42026.5|42006.5|8
1733252770000|2024-12-03 19:06:10|||||||||2
1733252800000|2024-12-03 19:06:40|42024.2|42004.2|42023.8|42003.8|42024.2|42004.2|42023.8|42003.8|1
1733252810000|2024-12-03 19:06:50|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|1
1733252820000|2024-12-03 19:07:00|42019.2|41999.2|42019|41999|42019.2|41999.2|42019|41999|0
1733252830000|2024-12-03 19:07:10|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|0
1733252840000|2024-12-03 19:07:20|42016.3|41996.3|42013.8|41993.8|42016.3|41996.3|42013.8|41993.8|1
1733252850000|2024-12-03 19:07:30|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|4
1733252870000|2024-12-03 19:07:50|||||||||14
1733252880000|2024-12-03 19:08:00|42011.2|41991.2|42013.8|41993.8|42013.8|41993.8|42008.8|41988.8|18
1733252930000|2024-12-03 19:08:50|||||||||1
1733252940000|2024-12-03 19:09:00|42016.3|41996.3|42018.8|41998.8|42018.8|41998.8|42016.3|41996.3|8
1733252950000|2024-12-03 19:09:10|42016.5|41996.5|42016.3|41996.3|42016.5|41996.5|42016.3|41996.3|2
1733252960000|2024-12-03 19:09:20|42014|41994|42013.8|41993.8|42014|41994|42013.8|41993.8|0
1733252970000|2024-12-03 19:09:30|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733252990000|2024-12-03 19:09:50|||||||||1
1733253020000|2024-12-03 19:10:20|||||||||8
1733253070000|2024-12-03 19:11:10|||||||||3
1733253090000|2024-12-03 19:11:30|||||||||1
1733253110000|2024-12-03 19:11:50|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|6
1733253130000|2024-12-03 19:12:10|42011.2|41991.2|42011.4|41991.4|42011.4|41991.4|42011.2|41991.2|0
1733253140000|2024-12-03 19:12:20|42009|41989|42008.9|41988.9|42009|41989|42008.9|41988.9|0
1733253150000|2024-12-03 19:12:30|||||||||1
1733253170000|2024-12-03 19:12:50|42004.2|41984.2|42004|41984|42004.2|41984.2|42004|41984|9
1733253180000|2024-12-03 19:13:00|42003.9|41983.9|41998.9|41978.9|42003.9|41983.9|41998.9|41978.9|5
1733253190000|2024-12-03 19:13:10|||||||||2
1733253200000|2024-12-03 19:13:20|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|1
1733253210000|2024-12-03 19:13:30|41998.7|41978.7|41998.9|41978.9|41998.9|41978.9|41998.7|41978.7|0
1733253220000|2024-12-03 19:13:40|||||||||1
1733253230000|2024-12-03 19:13:50|41998.7|41978.7|41996.4|41976.4|41998.7|41978.7|41996.4|41976.4|1
1733253240000|2024-12-03 19:14:00|41994|41974|41998.9|41978.9|41998.9|41978.9|41994|41974|6
1733253250000|2024-12-03 19:14:10|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|3
1733253260000|2024-12-03 19:14:20|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|0
1733253270000|2024-12-03 19:14:30|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|0
1733253290000|2024-12-03 19:14:50|42006.2|41986.2|42006.4|41986.4|42006.4|41986.4|42006.2|41986.2|0
1733253300000|2024-12-03 19:15:00|42006.2|41986.2|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|1
1733253310000|2024-12-03 19:15:10|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|1
1733253320000|2024-12-03 19:15:20|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|0
1733253330000|2024-12-03 19:15:30|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|1
1733253350000|2024-12-03 19:15:50|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|0
1733253390000|2024-12-03 19:16:30|||||||||6
1733253400000|2024-12-03 19:16:40|41999|41979|41999|41979|41999|41979|41999|41979|4
1733253410000|2024-12-03 19:16:50|||||||||1
1733253420000|2024-12-03 19:17:00|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|1
1733253430000|2024-12-03 19:17:10|41994|41974|41988.9|41968.9|41994|41974|41988.9|41968.9|1
1733253450000|2024-12-03 19:17:30|41988.7|41968.7|41986.4|41966.4|41988.7|41968.7|41986.4|41966.4|0
1733253460000|2024-12-03 19:17:40|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1733253470000|2024-12-03 19:17:50|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|2
1733253480000|2024-12-03 19:18:00|41979.1|41959.1|41981.4|41961.4|41981.4|41961.4|41979.1|41959.1|15
1733253490000|2024-12-03 19:18:10|41983.9|41963.9|41986.4|41966.4|41986.4|41966.4|41983.9|41963.9|0
1733253500000|2024-12-03 19:18:20|||||||||1
1733253510000|2024-12-03 19:18:30|41988.7|41968.7|41988.9|41968.9|41988.9|41968.9|41988.7|41968.7|0
1733253530000|2024-12-03 19:18:50|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|0
1733253540000|2024-12-03 19:19:00|41993.7|41973.7|41996.4|41976.4|41996.4|41976.4|41993.7|41973.7|0
1733253550000|2024-12-03 19:19:10|||||||||1
1733253580000|2024-12-03 19:19:40|41996.6|41976.6|41998.9|41978.9|41998.9|41978.9|41996.6|41976.6|13
1733253590000|2024-12-03 19:19:50|41998.7|41978.7|41998.9|41978.9|41998.9|41978.9|41996.4|41976.4|1
1733253620000|2024-12-03 19:20:20|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|2
1733253630000|2024-12-03 19:20:30|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|2
1733253640000|2024-12-03 19:20:40|||||||||1
1733253660000|2024-12-03 19:21:00|||||||||3
1733253680000|2024-12-03 19:21:20|42001.6|41981.6|42001.4|41981.4|42001.6|41981.6|42001.4|41981.4|1
1733253710000|2024-12-03 19:21:50|41999.1|41979.1|41998.9|41978.9|41999.1|41979.1|41998.9|41978.9|1
1733253730000|2024-12-03 19:22:10|41996.6|41976.6|41996.4|41976.4|41998.9|41978.9|41996.4|41976.4|1
1733253740000|2024-12-03 19:22:20|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|0
1733253750000|2024-12-03 19:22:30|41996.4|41976.4|41996.4|41976.4|41998.9|41978.9|41996.4|41976.4|7
1733253760000|2024-12-03 19:22:40|41993.9|41973.9|41991.4|41971.4|41993.9|41973.9|41991.4|41971.4|2
1733253770000|2024-12-03 19:22:50|||||||||4
1733253780000|2024-12-03 19:23:00|41989.1|41969.1|41991.4|41971.4|41991.4|41971.4|41988.9|41968.9|0
1733253790000|2024-12-03 19:23:10|41991.2|41971.2|41991.4|41971.4|41991.4|41971.4|41988.9|41968.9|3
1733253810000|2024-12-03 19:23:30|41991.2|41971.2|41991.4|41971.4|41991.4|41971.4|41991.2|41971.2|0
1733253850000|2024-12-03 19:24:10|||||||||1
1733253860000|2024-12-03 19:24:20|41991.6|41971.6|41991.4|41971.4|41993.9|41973.9|41991.4|41971.4|1
1733253880000|2024-12-03 19:24:40|41993.9|41973.9|41988.9|41968.9|41993.9|41973.9|41988.9|41968.9|10
1733253890000|2024-12-03 19:24:50|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41988.9|41968.9|1
1733253900000|2024-12-03 19:25:00|41991.6|41971.6|41993.9|41973.9|41993.9|41973.9|41991.6|41971.6|1
1733253920000|2024-12-03 19:25:20|||||||||4
1733253930000|2024-12-03 19:25:30|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1733253940000|2024-12-03 19:25:40|41996.4|41976.4|41996.6|41976.6|41996.6|41976.6|41996.4|41976.4|1
1733254000000|2024-12-03 19:26:40|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|1
1733254020000|2024-12-03 19:27:00|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|1
1733254050000|2024-12-03 19:27:30|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|0
1733254070000|2024-12-03 19:27:50|||||||||3
1733254080000|2024-12-03 19:28:00|41988.9|41968.9|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|2
1733254120000|2024-12-03 19:28:40|41993.7|41973.7|41993.9|41973.9|41993.9|41973.9|41993.7|41973.7|2
1733254130000|2024-12-03 19:28:50|41993.7|41973.7|41993.9|41973.9|41993.9|41973.9|41993.7|41973.7|0
1733254150000|2024-12-03 19:29:10|41993.7|41973.7|41993.9|41973.9|41993.9|41973.9|41993.7|41973.7|0
1733254160000|2024-12-03 19:29:20|41991.2|41971.2|41993.9|41973.9|41993.9|41973.9|41991.2|41971.2|1
1733254170000|2024-12-03 19:29:30|||||||||2
1733254180000|2024-12-03 19:29:40|||||||||2
1733254190000|2024-12-03 19:29:50|||||||||6
1733254200000|2024-12-03 19:30:00|41991.6|41971.6|41981.4|41961.4|41991.6|41971.6|41981.4|41961.4|14
1733254210000|2024-12-03 19:30:10|41983.7|41963.7|41983.9|41963.9|41983.9|41963.9|41981.4|41961.4|0
1733254220000|2024-12-03 19:30:20|||||||||2
1733254240000|2024-12-03 19:30:40|41988.5|41968.5|42018.9|41998.9|42018.9|41998.9|41988.5|41968.5|129
1733254250000|2024-12-03 19:30:50|||||||||3
1733254260000|2024-12-03 19:31:00|42014.1|41994.1|42013.9|41993.9|42014.1|41994.1|42013.9|41993.9|8
1733254270000|2024-12-03 19:31:10|42011.6|41991.6|42011.4|41991.4|42011.6|41991.6|42011.4|41991.4|2
1733254280000|2024-12-03 19:31:20|42013.9|41993.9|42016.4|41996.4|42016.4|41996.4|42011.4|41991.4|0
1733254290000|2024-12-03 19:31:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|8
1733254300000|2024-12-03 19:31:40|42016.4|41996.4|42016.6|41996.6|42019.1|41999.1|42016.4|41996.4|2
1733254310000|2024-12-03 19:31:50|||||||||3
1733254320000|2024-12-03 19:32:00|42014.3|41994.3|42014.1|41994.1|42014.3|41994.3|42014.1|41994.1|3
1733254330000|2024-12-03 19:32:10|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1733254350000|2024-12-03 19:32:30|||||||||3
1733254360000|2024-12-03 19:32:40|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|2
1733254370000|2024-12-03 19:32:50|||||||||1
1733254380000|2024-12-03 19:33:00|42021|42001|42018.7|41998.7|42021|42001|42018.7|41998.7|1
1733254390000|2024-12-03 19:33:10|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|9
1733254400000|2024-12-03 19:33:20|42014.1|41994.1|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|2
1733254420000|2024-12-03 19:33:40|||||||||1
1733254440000|2024-12-03 19:34:00|42016.6|41996.6|42018.9|41998.9|42018.9|41998.9|42016.6|41996.6|1
1733254450000|2024-12-03 19:34:10|42019.1|41999.1|42021.6|42001.6|42021.6|42001.6|42019.1|41999.1|2
1733254460000|2024-12-03 19:34:20|||||||||1
1733254470000|2024-12-03 19:34:30|42021.4|42001.4|42021.2|42001.2|42021.4|42001.4|42021.2|42001.2|3
1733254500000|2024-12-03 19:35:00|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|0
1733254520000|2024-12-03 19:35:20|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|3
1733254530000|2024-12-03 19:35:30|42009.3|41989.3|42008.9|41988.9|42009.3|41989.3|42008.9|41988.9|4
1733254550000|2024-12-03 19:35:50|||||||||1
1733254620000|2024-12-03 19:37:00|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|7
1733254630000|2024-12-03 19:37:10|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|0
1733254640000|2024-12-03 19:37:20|42006.6|41986.6|42008.9|41988.9|42008.9|41988.9|42006.4|41986.4|0
1733254650000|2024-12-03 19:37:30|||||||||3
1733254660000|2024-12-03 19:37:40|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|3
1733254680000|2024-12-03 19:38:00|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|0
1733254690000|2024-12-03 19:38:10|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|1
1733254710000|2024-12-03 19:38:30|||||||||1
1733254720000|2024-12-03 19:38:40|||||||||2
1733254730000|2024-12-03 19:38:50|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|1
1733254740000|2024-12-03 19:39:00|||||||||2
1733254760000|2024-12-03 19:39:20|42001.4|41981.4|41998.9|41978.9|42001.4|41981.4|41998.9|41978.9|3
1733254770000|2024-12-03 19:39:30|||||||||1
1733254810000|2024-12-03 19:40:10|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|1
1733254890000|2024-12-03 19:41:30|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|1
1733254900000|2024-12-03 19:41:40|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|3
1733254910000|2024-12-03 19:41:50|||||||||2
1733254930000|2024-12-03 19:42:10|42009.1|41989.1|42011.4|41991.4|42011.4|41991.4|42009.1|41989.1|18
1733254960000|2024-12-03 19:42:40|42013.7|41993.7|42013.9|41993.9|42013.9|41993.9|42013.7|41993.7|1
1733254970000|2024-12-03 19:42:50|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|2
1733255000000|2024-12-03 19:43:20|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|1
1733255020000|2024-12-03 19:43:40|42011.4|41991.4|42008.9|41988.9|42011.4|41991.4|42008.9|41988.9|1
1733255030000|2024-12-03 19:43:50|42011.2|41991.2|42018.5|41998.5|42018.5|41998.5|42011.2|41991.2|21
1733255060000|2024-12-03 19:44:20|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|1
1733255070000|2024-12-03 19:44:30|42021.4|42001.4|42023.9|42003.9|42023.9|42003.9|42021.4|42001.4|1
1733255090000|2024-12-03 19:44:50|42021.4|42001.4|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|1
1733255100000|2024-12-03 19:45:00|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|42018.9|41998.9|0
1733255110000|2024-12-03 19:45:10|42019.1|41999.1|42021.4|42001.4|42021.4|42001.4|42019.1|41999.1|1
1733255120000|2024-12-03 19:45:20|42021.2|42001.2|42018.9|41998.9|42021.4|42001.4|42018.9|41998.9|1
1733255170000|2024-12-03 19:46:10|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42011.4|41991.4|8
1733255180000|2024-12-03 19:46:20|42011.4|41991.4|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|2
1733255230000|2024-12-03 19:47:10|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|3
1733255280000|2024-12-03 19:48:00|42006.4|41986.4|42008.9|41988.9|42008.9|41988.9|42006.4|41986.4|1
1733255290000|2024-12-03 19:48:10|42006.6|41986.6|42006.4|41986.4|42006.6|41986.6|42006.4|41986.4|0
1733255310000|2024-12-03 19:48:30|42006.6|41986.6|42006.4|41986.4|42006.6|41986.6|42006.4|41986.4|1
1733255320000|2024-12-03 19:48:40|||||||||1
1733255340000|2024-12-03 19:49:00|42008.7|41988.7|42008.9|41988.9|42008.9|41988.9|42008.7|41988.7|1
1733255350000|2024-12-03 19:49:10|||||||||2
1733255360000|2024-12-03 19:49:20|||||||||1
1733255370000|2024-12-03 19:49:30|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|1
1733255380000|2024-12-03 19:49:40|||||||||1
1733255390000|2024-12-03 19:49:50|||||||||2
1733255400000|2024-12-03 19:50:00|||||||||1
1733255440000|2024-12-03 19:50:40|||||||||3
1733255450000|2024-12-03 19:50:50|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|0
1733255460000|2024-12-03 19:51:00|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|0
1733255480000|2024-12-03 19:51:20|42008.7|41988.7|42003.9|41983.9|42008.7|41988.7|42003.9|41983.9|0
1733255490000|2024-12-03 19:51:30|42001.4|41981.4|41996.6|41976.6|42001.4|41981.4|41996.6|41976.6|5
1733255500000|2024-12-03 19:51:40|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|8
1733255510000|2024-12-03 19:51:50|||||||||5
1733255540000|2024-12-03 19:52:20|||||||||2
1733255570000|2024-12-03 19:52:50|42001.2|41981.2|42001.4|41981.4|42001.4|41981.4|42001.2|41981.2|16
1733255580000|2024-12-03 19:53:00|42003.9|41983.9|42006.4|41986.4|42006.4|41986.4|42003.9|41983.9|0
1733255590000|2024-12-03 19:53:10|||||||||5
1733255600000|2024-12-03 19:53:20|42008.9|41988.9|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|0
1733255610000|2024-12-03 19:53:30|42008.9|41988.9|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|2
1733255640000|2024-12-03 19:54:00|||||||||1
1733255680000|2024-12-03 19:54:40|||||||||2
1733255690000|2024-12-03 19:54:50|42013.9|41993.9|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|2
1733255730000|2024-12-03 19:55:30|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|2
1733255740000|2024-12-03 19:55:40|42008.6|41988.6|42003.8|41983.8|42008.6|41988.6|42003.8|41983.8|1
1733255750000|2024-12-03 19:55:50|42006.3|41986.3|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|0
1733255760000|2024-12-03 19:56:00|42006.1|41986.1|42001.4|41981.4|42006.1|41986.1|42001.4|41981.4|0
1733255770000|2024-12-03 19:56:10|||||||||2
1733255790000|2024-12-03 19:56:30|41999.1|41979.1|41996.4|41976.4|41999.1|41979.1|41996.4|41976.4|0
1733255810000|2024-12-03 19:56:50|41993.9|41973.9|41991.4|41971.4|41993.9|41973.9|41991.4|41971.4|4
1733255820000|2024-12-03 19:57:00|41988.9|41968.9|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|0
1733255830000|2024-12-03 19:57:10|||||||||1
1733255870000|2024-12-03 19:57:50|||||||||1
1733255880000|2024-12-03 19:58:00|||||||||3
1733255890000|2024-12-03 19:58:10|41986.5|41966.5|41984|41964|41986.5|41966.5|41984|41964|2
1733255910000|2024-12-03 19:58:30|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|2
1733255920000|2024-12-03 19:58:40|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|1
1733255930000|2024-12-03 19:58:50|41976.6|41956.6|41976.5|41956.5|41976.6|41956.6|41976.5|41956.5|3
1733255940000|2024-12-03 19:59:00|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|4
1733255950000|2024-12-03 19:59:10|||||||||6
1733255980000|2024-12-03 19:59:40|41979|41959|41989|41969|41989|41969|41979|41959|16
1733255990000|2024-12-03 19:59:50|41991.3|41971.3|41989|41969|41991.3|41971.3|41989|41969|16
1733256000000|2024-12-03 20:00:00|41986.6|41966.6|41981.6|41961.6|41986.6|41966.6|41981.6|41961.6|6
1733256010000|2024-12-03 20:00:10|41981.5|41961.5|41976.3|41956.3|41981.5|41961.5|41976.3|41956.3|2
1733256020000|2024-12-03 20:00:20|41974|41954|41973.6|41953.6|41974|41954|41973.6|41953.6|6
1733256030000|2024-12-03 20:00:30|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1733256040000|2024-12-03 20:00:40|41976.1|41956.1|41976.3|41956.3|41976.3|41956.3|41976.1|41956.1|2
1733256060000|2024-12-03 20:01:00|41976.5|41956.5|41976.5|41956.5|41978.8|41958.8|41976.5|41956.5|2
1733256070000|2024-12-03 20:01:10|41974|41954|41971.6|41951.6|41974|41954|41971.6|41951.6|0
1733256080000|2024-12-03 20:01:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1733256090000|2024-12-03 20:01:30|||||||||3
1733256120000|2024-12-03 20:02:00|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|3
1733256130000|2024-12-03 20:02:10|||||||||1
1733256140000|2024-12-03 20:02:20|||||||||1
1733256150000|2024-12-03 20:02:30|41973.8|41953.8|41974|41954|41974|41954|41973.8|41953.8|1
1733256170000|2024-12-03 20:02:50|41976.5|41956.5|41979|41959|41981.5|41961.5|41976.5|41956.5|10
1733256180000|2024-12-03 20:03:00|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|1
1733256190000|2024-12-03 20:03:10|41984|41964|41984|41964|41984|41964|41981.5|41961.5|0
1733256200000|2024-12-03 20:03:20|41981.5|41961.5|41981.5|41961.5|41984|41964|41981.5|41961.5|0
1733256240000|2024-12-03 20:04:00|41984|41964|41989|41969|41989|41969|41984|41964|7
1733256250000|2024-12-03 20:04:10|41989.2|41969.2|41991.5|41971.5|41991.5|41971.5|41989.2|41969.2|1
1733256260000|2024-12-03 20:04:20|41994|41974|41994|41974|41994|41974|41994|41974|0
1733256270000|2024-12-03 20:04:30|41991.7|41971.7|41994|41974|41994|41974|41991.5|41971.5|1
1733256280000|2024-12-03 20:04:40|41991.5|41971.5|41991.5|41971.5|41994|41974|41991.5|41971.5|1
1733256290000|2024-12-03 20:04:50|41994|41974|41994|41974|41994|41974|41994|41974|6
1733256300000|2024-12-03 20:05:00|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|5
1733256320000|2024-12-03 20:05:20|41996.5|41976.5|41999|41979|41999|41979|41996.5|41976.5|1
1733256330000|2024-12-03 20:05:30|42001.5|41981.5|42006.3|41986.3|42006.3|41986.3|42001.5|41981.5|5
1733256360000|2024-12-03 20:06:00|42006.5|41986.5|42006.7|41986.7|42006.7|41986.7|42006.5|41986.5|5
1733256370000|2024-12-03 20:06:10|42009|41989|42011.5|41991.5|42011.5|41991.5|42009|41989|2
1733256380000|2024-12-03 20:06:20|||||||||2
1733256400000|2024-12-03 20:06:40|42014|41994|42014|41994|42014|41994|42014|41994|0
1733256430000|2024-12-03 20:07:10|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|0
1733256450000|2024-12-03 20:07:30|42019|41999|42019|41999|42019|41999|42019|41999|2
1733256460000|2024-12-03 20:07:40|42021.3|42001.3|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|1
1733256470000|2024-12-03 20:07:50|42024|42004|42024|42004|42024|42004|42024|42004|4
1733256480000|2024-12-03 20:08:00|42024.2|42004.2|42026.5|42006.5|42026.5|42006.5|42024.2|42004.2|1
1733256490000|2024-12-03 20:08:10|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|0
1733256500000|2024-12-03 20:08:20|42029|42009|42029|42009|42029|42009|42029|42009|1
1733256510000|2024-12-03 20:08:30|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|0
1733256530000|2024-12-03 20:08:50|42034|42014|42034|42014|42034|42014|42034|42014|2
1733256540000|2024-12-03 20:09:00|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|6
1733256560000|2024-12-03 20:09:20|||||||||1
1733256570000|2024-12-03 20:09:30|42034|42014|42039|42019|42039|42019|42034|42014|1
1733256580000|2024-12-03 20:09:40|||||||||2
1733256590000|2024-12-03 20:09:50|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|3
1733256600000|2024-12-03 20:10:00|42038.8|42018.8|42039|42019|42039|42019|42038.8|42018.8|0
1733256610000|2024-12-03 20:10:10|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|1
1733256620000|2024-12-03 20:10:20|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|0
1733256630000|2024-12-03 20:10:30|42034|42014|42019|41999|42034|42014|42019|41999|15
1733256650000|2024-12-03 20:10:50|42014|41994|42014|41994|42014|41994|42014|41994|8
1733256680000|2024-12-03 20:11:20|42019|41999|42019|41999|42019|41999|42019|41999|5
1733256690000|2024-12-03 20:11:30|||||||||2
1733256700000|2024-12-03 20:11:40|42018.8|41998.8|42016.5|41996.5|42018.8|41998.8|42016.5|41996.5|3
1733256710000|2024-12-03 20:11:50|42019|41999|42016.5|41996.5|42019|41999|42016.5|41996.5|0
1733256720000|2024-12-03 20:12:00|||||||||2
1733256750000|2024-12-03 20:12:30|42019|41999|42026.5|42006.5|42026.5|42006.5|42019|41999|51
1733256760000|2024-12-03 20:12:40|42024|42004|42029.2|42009.2|42029.2|42009.2|42024|42004|11
1733256770000|2024-12-03 20:12:50|||||||||1
1733256780000|2024-12-03 20:13:00|42029|42009|42031.5|42011.5|42031.5|42011.5|42029|42009|8
1733256800000|2024-12-03 20:13:20|42029.2|42009.2|42026.5|42006.5|42029.2|42009.2|42026.5|42006.5|1
1733256840000|2024-12-03 20:14:00|||||||||1
1733256850000|2024-12-03 20:14:10|42028.8|42008.8|42026.5|42006.5|42029|42009|42026.5|42006.5|0
1733256860000|2024-12-03 20:14:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|1
1733256870000|2024-12-03 20:14:30|42029.2|42009.2|42031.5|42011.5|42031.5|42011.5|42029|42009|0
1733256890000|2024-12-03 20:14:50|||||||||2
1733256900000|2024-12-03 20:15:00|42031.3|42011.3|42031.5|42011.5|42031.5|42011.5|42031.3|42011.3|0
1733256920000|2024-12-03 20:15:20|42029|42009|42029|42009|42029|42009|42029|42009|3
1733256940000|2024-12-03 20:15:40|42028.8|42008.8|42026.3|42006.3|42028.8|42008.8|42026.3|42006.3|0
1733256950000|2024-12-03 20:15:50|42024|42004|42023.8|42003.8|42026.3|42006.3|42023.8|42003.8|2
1733256960000|2024-12-03 20:16:00|42026.1|42006.1|42021.3|42001.3|42026.5|42006.5|42021.3|42001.3|4
1733256980000|2024-12-03 20:16:20|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|2
1733256990000|2024-12-03 20:16:30|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.1|42001.1|3
1733257020000|2024-12-03 20:17:00|42021.1|42001.1|42021.3|42001.3|42021.3|42001.3|42021.1|42001.1|1
1733257050000|2024-12-03 20:17:30|||||||||1
1733257070000|2024-12-03 20:17:50|||||||||1
1733257090000|2024-12-03 20:18:10|||||||||2
1733257140000|2024-12-03 20:19:00|||||||||2
1733257150000|2024-12-03 20:19:10|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|1
1733257160000|2024-12-03 20:19:20|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|1
1733257170000|2024-12-03 20:19:30|||||||||2
1733257190000|2024-12-03 20:19:50|||||||||4
1733257200000|2024-12-03 20:20:00|42029.4|42009.4|42029.2|42009.2|42029.4|42009.4|42029.2|42009.2|9
1733257210000|2024-12-03 20:20:10|42031.5|42011.5|42036.5|42016.5|42036.5|42016.5|42031.5|42011.5|3
1733257220000|2024-12-03 20:20:20|42036.7|42016.7|42039|42019|42039|42019|42036.7|42016.7|2
1733257230000|2024-12-03 20:20:30|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|4
1733257260000|2024-12-03 20:21:00|42039|42019|42041.5|42021.5|42041.5|42021.5|42039|42019|1
1733257270000|2024-12-03 20:21:10|||||||||1
1733257290000|2024-12-03 20:21:30|42043.8|42023.8|42046.3|42026.3|42046.3|42026.3|42043.8|42023.8|1
1733257330000|2024-12-03 20:22:10|||||||||1
1733257350000|2024-12-03 20:22:30|42048.6|42028.6|42046.3|42026.3|42048.8|42028.8|42046.3|42026.3|1
1733257370000|2024-12-03 20:22:50|||||||||1
1733257380000|2024-12-03 20:23:00|42048.8|42028.8|42054|42034|42054|42034|42048.8|42028.8|2
1733257390000|2024-12-03 20:23:10|||||||||6
1733257400000|2024-12-03 20:23:20|||||||||1
1733257410000|2024-12-03 20:23:30|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|42051.5|42031.5|1
1733257440000|2024-12-03 20:24:00|42049|42029|42049|42029|42049|42029|42049|42029|1
1733257490000|2024-12-03 20:24:50|42046.5|42026.5|42044.2|42024.2|42046.5|42026.5|42044.2|42024.2|11
1733257500000|2024-12-03 20:25:00|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|0
1733257510000|2024-12-03 20:25:10|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|42041.7|42021.7|0
1733257520000|2024-12-03 20:25:20|||||||||1
1733257530000|2024-12-03 20:25:30|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|0
1733257540000|2024-12-03 20:25:40|42043.8|42023.8|42041.5|42021.5|42044|42024|42041.5|42021.5|1
1733257550000|2024-12-03 20:25:50|42039|42019|42039|42019|42039|42019|42039|42019|1
1733257570000|2024-12-03 20:26:10|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|1
1733257580000|2024-12-03 20:26:20|42036.7|42016.7|42036.5|42016.5|42036.7|42016.7|42036.5|42016.5|0
1733257600000|2024-12-03 20:26:40|42039|42019|42036.5|42016.5|42039|42019|42036.5|42016.5|1
1733257630000|2024-12-03 20:27:10|||||||||1
1733257640000|2024-12-03 20:27:20|||||||||1
1733257650000|2024-12-03 20:27:30|42036.7|42016.7|42041.7|42021.7|42041.7|42021.7|42036.7|42016.7|12
1733257670000|2024-12-03 20:27:50|42042.1|42022.1|42049|42029|42049|42029|42042.1|42022.1|1
1733257680000|2024-12-03 20:28:00|42046.7|42026.7|42046.5|42026.5|42046.7|42026.7|42046.5|42026.5|12
1733257690000|2024-12-03 20:28:10|42046.3|42026.3|42044|42024|42046.3|42026.3|42044|42024|1
1733257720000|2024-12-03 20:28:40|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|3
1733257730000|2024-12-03 20:28:50|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|8
1733257780000|2024-12-03 20:29:40|42046.5|42026.5|42054|42034|42054|42034|42046.5|42026.5|9
1733257790000|2024-12-03 20:29:50|42054.2|42034.2|42056.5|42036.5|42056.5|42036.5|42054.2|42034.2|7
1733257800000|2024-12-03 20:30:00|42056.3|42036.3|42054|42034|42056.5|42036.5|42053.8|42033.8|21
1733257810000|2024-12-03 20:30:10|42053.8|42033.8|42051.5|42031.5|42054|42034|42049.2|42029.2|10
1733257820000|2024-12-03 20:30:20|||||||||5
1733257830000|2024-12-03 20:30:30|||||||||4
1733257840000|2024-12-03 20:30:40|||||||||1
1733257850000|2024-12-03 20:30:50|||||||||1
1733257860000|2024-12-03 20:31:00|42049.2|42029.2|42054|42034|42054|42034|42049.2|42029.2|21
1733257870000|2024-12-03 20:31:10|||||||||1
1733257880000|2024-12-03 20:31:20|||||||||2
1733257910000|2024-12-03 20:31:50|||||||||4
1733257920000|2024-12-03 20:32:00|||||||||4
1733257930000|2024-12-03 20:32:10|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|3
1733257940000|2024-12-03 20:32:20|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|42054.2|42034.2|3
1733257950000|2024-12-03 20:32:30|42049.4|42029.4|42046.5|42026.5|42049.4|42029.4|42046.5|42026.5|16
1733257960000|2024-12-03 20:32:40|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|0
1733257970000|2024-12-03 20:32:50|42041.3|42021.3|42033.8|42013.8|42041.3|42021.3|42033.8|42013.8|2
1733257990000|2024-12-03 20:33:10|42031.7|42011.7|42031.5|42011.5|42031.7|42011.7|42031.5|42011.5|3
1733258000000|2024-12-03 20:33:20|42033.8|42013.8|42034|42014|42034|42014|42033.8|42013.8|1
1733258020000|2024-12-03 20:33:40|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|19
1733258030000|2024-12-03 20:33:50|42039|42019|42039|42019|42039|42019|42039|42019|0
1733258050000|2024-12-03 20:34:10|42036.5|42016.5|42034|42014|42036.5|42016.5|42034|42014|16
1733258080000|2024-12-03 20:34:40|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|0
1733258090000|2024-12-03 20:34:50|42031.5|42011.5|42031.5|42011.5|42034|42014|42031.5|42011.5|15
1733258100000|2024-12-03 20:35:00|||||||||2
1733258110000|2024-12-03 20:35:10|42029.2|42009.2|42029|42009|42029.2|42009.2|42029|42009|1
1733258120000|2024-12-03 20:35:20|||||||||3
1733258150000|2024-12-03 20:35:50|42031.3|42011.3|42031.5|42011.5|42031.5|42011.5|42031.3|42011.3|20
1733258170000|2024-12-03 20:36:10|||||||||1
1733258180000|2024-12-03 20:36:20|||||||||15
1733258190000|2024-12-03 20:36:30|||||||||1
1733258200000|2024-12-03 20:36:40|||||||||1
1733258210000|2024-12-03 20:36:50|||||||||1
1733258220000|2024-12-03 20:37:00|42029.2|42009.2|42031.5|42011.5|42031.5|42011.5|42029|42009|4
1733258230000|2024-12-03 20:37:10|42034|42014|42034|42014|42034|42014|42034|42014|0
1733258260000|2024-12-03 20:37:40|||||||||4
1733258270000|2024-12-03 20:37:50|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|1
1733258280000|2024-12-03 20:38:00|||||||||1
1733258310000|2024-12-03 20:38:30|||||||||4
1733258320000|2024-12-03 20:38:40|||||||||2
1733258330000|2024-12-03 20:38:50|42039|42019|42041.5|42021.5|42041.5|42021.5|42039|42019|3
1733258340000|2024-12-03 20:39:00|42039.2|42019.2|42039|42019|42039.2|42019.2|42039|42019|4
1733258350000|2024-12-03 20:39:10|42041.3|42021.3|42041.5|42021.5|42041.5|42021.5|42041.3|42021.3|2
1733258360000|2024-12-03 20:39:20|42041.3|42021.3|42039|42019|42041.3|42021.3|42039|42019|0
1733258390000|2024-12-03 20:39:50|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|5
1733258400000|2024-12-03 20:40:00|42039|42019|42036.5|42016.5|42039|42019|42036.5|42016.5|3
1733258420000|2024-12-03 20:40:20|42034.2|42014.2|42034|42014|42034.2|42014.2|42034|42014|1
1733258430000|2024-12-03 20:40:30|42031.7|42011.7|42031.5|42011.5|42031.7|42011.7|42031.5|42011.5|1
1733258470000|2024-12-03 20:41:10|42029.2|42009.2|42029|42009|42029.2|42009.2|42029|42009|3
1733258480000|2024-12-03 20:41:20|||||||||5
1733258510000|2024-12-03 20:41:50|||||||||6
1733258520000|2024-12-03 20:42:00|42031.4|42011.4|42031.5|42011.5|42031.5|42011.5|42031.4|42011.4|2
1733258540000|2024-12-03 20:42:20|42034|42014|42038.9|42018.9|42038.9|42018.9|42034|42014|2
1733258580000|2024-12-03 20:43:00|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|4
1733258590000|2024-12-03 20:43:10|||||||||2
1733258600000|2024-12-03 20:43:20|42034|42014|42034|42014|42034|42014|42034|42014|1
1733258620000|2024-12-03 20:43:40|42039|42019|42039|42019|42039|42019|42039|42019|3
1733258640000|2024-12-03 20:44:00|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|42039.1|42019.1|1
1733258650000|2024-12-03 20:44:10|||||||||1
1733258670000|2024-12-03 20:44:30|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|2
1733258690000|2024-12-03 20:44:50|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|6
1733258700000|2024-12-03 20:45:00|42026.7|42006.7|42021.6|42001.6|42026.7|42006.7|42021.6|42001.6|5
1733258720000|2024-12-03 20:45:20|42021.4|42001.4|42019.1|41999.1|42021.4|42001.4|42019.1|41999.1|1
1733258730000|2024-12-03 20:45:30|||||||||1
1733258740000|2024-12-03 20:45:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42014.1|41994.1|0
1733258780000|2024-12-03 20:46:20|42016.4|41996.4|42009.1|41989.1|42016.4|41996.4|42009.1|41989.1|2
1733258790000|2024-12-03 20:46:30|||||||||5
1733258800000|2024-12-03 20:46:40|||||||||1
1733258820000|2024-12-03 20:47:00|||||||||3
1733258840000|2024-12-03 20:47:20|42008.7|41988.7|41999.1|41979.1|42008.7|41988.7|41999.1|41979.1|4
1733258850000|2024-12-03 20:47:30|41998.9|41978.9|41994.1|41974.1|41998.9|41978.9|41994.1|41974.1|1
1733258870000|2024-12-03 20:47:50|||||||||2
1733258880000|2024-12-03 20:48:00|||||||||1
1733258900000|2024-12-03 20:48:20|||||||||1
1733258910000|2024-12-03 20:48:30|41991.8|41971.8|41991.4|41971.4|41991.8|41971.8|41989.1|41969.1|8
1733258920000|2024-12-03 20:48:40|41989.1|41969.1|41986.4|41966.4|41989.1|41969.1|41986.4|41966.4|0
1733258930000|2024-12-03 20:48:50|||||||||2
1733258940000|2024-12-03 20:49:00|||||||||6
1733258950000|2024-12-03 20:49:10|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|1
1733258960000|2024-12-03 20:49:20|||||||||2
1733258970000|2024-12-03 20:49:30|41984.3|41964.3|41984.1|41964.1|41984.3|41964.3|41984.1|41964.1|1
1733258990000|2024-12-03 20:49:50|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|12
1733259000000|2024-12-03 20:50:00|||||||||9
1733259020000|2024-12-03 20:50:20|||||||||7
1733259050000|2024-12-03 20:50:50|||||||||9
1733259060000|2024-12-03 20:51:00|41974.4|41954.4|41974.1|41954.1|41974.4|41954.4|41974.1|41954.1|3
1733259070000|2024-12-03 20:51:10|||||||||1
1733259080000|2024-12-03 20:51:20|||||||||1
1733259090000|2024-12-03 20:51:30|||||||||1
1733259120000|2024-12-03 20:52:00|||||||||2
1733259140000|2024-12-03 20:52:20|41973.9|41953.9|41971.6|41951.6|41973.9|41953.9|41971.6|41951.6|9
1733259150000|2024-12-03 20:52:30|||||||||1
1733259160000|2024-12-03 20:52:40|||||||||1
1733259170000|2024-12-03 20:52:50|41969.3|41949.3|41964.1|41944.1|41969.3|41949.3|41964.1|41944.1|3
1733259180000|2024-12-03 20:53:00|||||||||13
1733259190000|2024-12-03 20:53:10|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|3
1733259200000|2024-12-03 20:53:20|||||||||1
1733259210000|2024-12-03 20:53:30|||||||||1
1733259220000|2024-12-03 20:53:40|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|6
1733259230000|2024-12-03 20:53:50|||||||||1
1733259240000|2024-12-03 20:54:00|||||||||18
1733259250000|2024-12-03 20:54:10|41973.7|41953.7|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|12
1733259270000|2024-12-03 20:54:30|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|0
1733259280000|2024-12-03 20:54:40|41978.7|41958.7|41979.1|41959.1|41979.1|41959.1|41974.1|41954.1|5
1733259290000|2024-12-03 20:54:50|||||||||1
1733259300000|2024-12-03 20:55:00|41984.1|41964.1|41998.9|41978.9|41998.9|41978.9|41984.1|41964.1|31
1733259310000|2024-12-03 20:55:10|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|12
1733259320000|2024-12-03 20:55:20|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|24
1733259330000|2024-12-03 20:55:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733259350000|2024-12-03 20:55:50|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1733259360000|2024-12-03 20:56:00|41994.3|41974.3|41984.1|41964.1|41994.3|41974.3|41984.1|41964.1|13
1733259380000|2024-12-03 20:56:20|||||||||6
1733259400000|2024-12-03 20:56:40|41986.6|41966.6|41981.8|41961.8|41986.6|41966.6|41981.8|41961.8|3
1733259410000|2024-12-03 20:56:50|41979.5|41959.5|41979.1|41959.1|41979.5|41959.5|41979.1|41959.1|3
1733259430000|2024-12-03 20:57:10|41978.9|41958.9|41976.6|41956.6|41978.9|41958.9|41974.1|41954.1|7
1733259440000|2024-12-03 20:57:20|41976.4|41956.4|41976.6|41956.6|41976.6|41956.6|41974.1|41954.1|1
1733259450000|2024-12-03 20:57:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|4
1733259460000|2024-12-03 20:57:40|41976.6|41956.6|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|3
1733259470000|2024-12-03 20:57:50|||||||||3
1733259480000|2024-12-03 20:58:00|||||||||2
1733259510000|2024-12-03 20:58:30|41979.1|41959.1|41979.1|41959.1|41981.4|41961.4|41979.1|41959.1|6
1733259520000|2024-12-03 20:58:40|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|5
1733259530000|2024-12-03 20:58:50|41979.1|41959.1|41976.6|41956.6|41979.1|41959.1|41976.6|41956.6|1
1733259540000|2024-12-03 20:59:00|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1733259550000|2024-12-03 20:59:10|41981.4|41961.4|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|2
1733259560000|2024-12-03 20:59:20|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|1
1733259570000|2024-12-03 20:59:30|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|2
1733259580000|2024-12-03 20:59:40|41988.9|41968.9|41991.6|41971.6|41991.6|41971.6|41988.9|41968.9|2
1733259590000|2024-12-03 20:59:50|41989.3|41969.3|41986.8|41966.8|41989.3|41969.3|41986.8|41966.8|17
1733259600000|2024-12-03 21:00:00|41989.1|41969.1|41986.6|41966.6|41989.3|41969.3|41986.6|41966.6|5
1733259610000|2024-12-03 21:00:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|7
1733259640000|2024-12-03 21:00:40|41986.4|41966.4|41986.6|41966.6|41986.6|41966.6|41986.4|41966.4|2
1733259650000|2024-12-03 21:00:50|41986.8|41966.8|41989.1|41969.1|41989.1|41969.1|41986.8|41966.8|0
1733259660000|2024-12-03 21:01:00|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|2
1733259690000|2024-12-03 21:01:30|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|2
1733259700000|2024-12-03 21:01:40|||||||||3
1733259710000|2024-12-03 21:01:50|41994.1|41974.1|42001.6|41981.6|42001.6|41981.6|41994.1|41974.1|1
1733259720000|2024-12-03 21:02:00|||||||||1
1733259730000|2024-12-03 21:02:10|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|2
1733259740000|2024-12-03 21:02:20|41996.4|41976.4|41994.1|41974.1|41996.4|41976.4|41994.1|41974.1|0
1733259760000|2024-12-03 21:02:40|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|0
1733259770000|2024-12-03 21:02:50|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1733259820000|2024-12-03 21:03:40|||||||||1
1733259830000|2024-12-03 21:03:50|41986.6|41966.6|41986.8|41966.8|41986.8|41966.8|41986.6|41966.6|8
1733259850000|2024-12-03 21:04:10|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|1
1733259860000|2024-12-03 21:04:20|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733259870000|2024-12-03 21:04:30|41994.1|41974.1|41989.1|41969.1|41994.1|41974.1|41989.1|41969.1|2
1733259900000|2024-12-03 21:05:00|41986.8|41966.8|41989.1|41969.1|41989.1|41969.1|41986.8|41966.8|0
1733259910000|2024-12-03 21:05:10|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41989.3|41969.3|2
1733259920000|2024-12-03 21:05:20|41991.4|41971.4|41989.1|41969.1|41991.4|41971.4|41989.1|41969.1|0
1733259930000|2024-12-03 21:05:30|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733259940000|2024-12-03 21:05:40|41989.3|41969.3|41989.1|41969.1|41989.3|41969.3|41989.1|41969.1|0
1733259960000|2024-12-03 21:06:00|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41989.3|41969.3|0
1733259970000|2024-12-03 21:06:10|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1733259980000|2024-12-03 21:06:20|41991.8|41971.8|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|0
1733260000000|2024-12-03 21:06:40|||||||||5
1733260010000|2024-12-03 21:06:50|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|0
1733260020000|2024-12-03 21:07:00|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41989.3|41969.3|9
1733260050000|2024-12-03 21:07:30|||||||||2
1733260080000|2024-12-03 21:08:00|||||||||1
1733260190000|2024-12-03 21:09:50|41989.1|41969.1|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|5
1733260260000|2024-12-03 21:11:00|||||||||1
1733260270000|2024-12-03 21:11:10|41988.9|41968.9|41989.3|41969.3|41989.3|41969.3|41988.9|41968.9|2
1733260290000|2024-12-03 21:11:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|7
1733260300000|2024-12-03 21:11:40|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|1
1733260310000|2024-12-03 21:11:50|41996.8|41976.8|41996.6|41976.6|41996.8|41976.8|41996.6|41976.6|0
1733260320000|2024-12-03 21:12:00|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|0
1733260330000|2024-12-03 21:12:10|41998.9|41978.9|41999.1|41979.1|41999.1|41979.1|41998.9|41978.9|0
1733260340000|2024-12-03 21:12:20|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733260440000|2024-12-03 21:14:00|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1733260460000|2024-12-03 21:14:20|41994.3|41974.3|41994.1|41974.1|41994.3|41974.3|41994.1|41974.1|1
1733260490000|2024-12-03 21:14:50|||||||||3
1733260500000|2024-12-03 21:15:00|||||||||2
1733260550000|2024-12-03 21:15:50|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|0
1733260560000|2024-12-03 21:16:00|41993.9|41973.9|41994.1|41974.1|41994.1|41974.1|41993.9|41973.9|0
1733260580000|2024-12-03 21:16:20|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733260610000|2024-12-03 21:16:50|41991.4|41971.4|41991.6|41971.6|41991.6|41971.6|41991.4|41971.4|7
1733260620000|2024-12-03 21:17:00|41991.4|41971.4|41989.1|41969.1|41991.4|41971.4|41989.1|41969.1|0
1733260640000|2024-12-03 21:17:20|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|1
1733260650000|2024-12-03 21:17:30|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|0
1733260670000|2024-12-03 21:17:50|||||||||2
1733260710000|2024-12-03 21:18:30|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|1
1733260720000|2024-12-03 21:18:40|41984.1|41964.1|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|3
1733260770000|2024-12-03 21:19:30|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1733260790000|2024-12-03 21:19:50|41983.9|41963.9|41981.6|41961.6|41983.9|41963.9|41981.6|41961.6|1
1733260820000|2024-12-03 21:20:20|41983.9|41963.9|41981.8|41961.8|41983.9|41963.9|41981.8|41961.8|0
1733260830000|2024-12-03 21:20:30|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1733260860000|2024-12-03 21:21:00|||||||||1
1733260870000|2024-12-03 21:21:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1733260880000|2024-12-03 21:21:20|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1733260930000|2024-12-03 21:22:10|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|0
1733260950000|2024-12-03 21:22:30|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|1
1733260970000|2024-12-03 21:22:50|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|2
1733261020000|2024-12-03 21:23:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|3
1733261060000|2024-12-03 21:24:20|||||||||1
1733261100000|2024-12-03 21:25:00|41979.1|41959.1|41976.6|41956.6|41979.1|41959.1|41976.6|41956.6|1
1733261110000|2024-12-03 21:25:10|41974.3|41954.3|41979.3|41959.3|41979.3|41959.3|41974.3|41954.3|1
1733261140000|2024-12-03 21:25:40|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|1
1733261170000|2024-12-03 21:26:10|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|1
1733261180000|2024-12-03 21:26:20|41986.5|41966.5|41989.1|41969.1|41989.1|41969.1|41986.5|41966.5|0
1733261230000|2024-12-03 21:27:10|||||||||1
1733261250000|2024-12-03 21:27:30|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|2
1733261310000|2024-12-03 21:28:30|41989.1|41969.1|41986.6|41966.6|41989.1|41969.1|41986.6|41966.6|7
1733261330000|2024-12-03 21:28:50|41989|41969|41989.1|41969.1|41991.6|41971.6|41989|41969|1
1733261350000|2024-12-03 21:29:10|||||||||1
1733261370000|2024-12-03 21:29:30|41986.8|41966.8|41986.6|41966.6|41986.8|41966.8|41986.6|41966.6|0
1733261390000|2024-12-03 21:29:50|41989.1|41969.1|41986.7|41966.7|41989.1|41969.1|41986.7|41966.7|1
1733261400000|2024-12-03 21:30:00|||||||||1
1733261450000|2024-12-03 21:30:50|41989|41969|41989.2|41969.2|41989.2|41969.2|41989|41969|0
1733261460000|2024-12-03 21:31:00|41986.7|41966.7|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|3
1733261470000|2024-12-03 21:31:10|||||||||1
1733261480000|2024-12-03 21:31:20|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|0
1733261540000|2024-12-03 21:32:20|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|1
1733261550000|2024-12-03 21:32:30|41989.2|41969.2|41991.7|41971.7|41991.7|41971.7|41989.2|41969.2|0
1733261620000|2024-12-03 21:33:40|||||||||1
1733261680000|2024-12-03 21:34:40|41991.9|41971.9|41994.2|41974.2|41994.2|41974.2|41991.9|41971.9|0
1733261700000|2024-12-03 21:35:00|41991.7|41971.7|41991.7|41971.7|41991.9|41971.9|41991.7|41971.7|0
1733261760000|2024-12-03 21:36:00|41994|41974|41994.2|41974.2|41994.2|41974.2|41991.9|41971.9|6
1733261830000|2024-12-03 21:37:10|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|2
1733261840000|2024-12-03 21:37:20|41994|41974|41994|41974|41994|41974|41994|41974|2
1733261880000|2024-12-03 21:38:00|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|3
1733261910000|2024-12-03 21:38:30|41994.2|41974.2|41994|41974|41994.2|41974.2|41994|41974|2
1733261920000|2024-12-03 21:38:40|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|2
1733261940000|2024-12-03 21:39:00|||||||||1
1733261990000|2024-12-03 21:39:50|41994|41974|41996.7|41976.7|41996.7|41976.7|41991.7|41971.7|12
1733262000000|2024-12-03 21:40:00|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|0
1733262040000|2024-12-03 21:40:40|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|0
1733262050000|2024-12-03 21:40:50|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|2
1733262110000|2024-12-03 21:41:50|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|12
1733262120000|2024-12-03 21:42:00|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|3
1733262140000|2024-12-03 21:42:20|42004|41984|42004.2|41984.2|42004.2|41984.2|42004|41984|0
1733262150000|2024-12-03 21:42:30|||||||||1
1733262160000|2024-12-03 21:42:40|42004|41984|42001.7|41981.7|42004|41984|42001.7|41981.7|1
1733262190000|2024-12-03 21:43:10|42014.2|41994.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|3
1733262230000|2024-12-03 21:43:50|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|2
1733262240000|2024-12-03 21:44:00|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|2
1733262290000|2024-12-03 21:44:50|42011.5|41991.5|42011.7|41991.7|42011.7|41991.7|42009.2|41989.2|1
1733262300000|2024-12-03 21:45:00|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|0
1733262310000|2024-12-03 21:45:10|42011.5|41991.5|42011.7|41991.7|42011.7|41991.7|42011.5|41991.5|0
1733262360000|2024-12-03 21:46:00|||||||||2
1733262460000|2024-12-03 21:47:40|42011.5|41991.5|42011.7|41991.7|42011.7|41991.7|42011.5|41991.5|1
1733262570000|2024-12-03 21:49:30|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1733262590000|2024-12-03 21:49:50|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|5
1733262600000|2024-12-03 21:50:00|42014|41994|42011.7|41991.7|42014|41994|42011.7|41991.7|0
1733262640000|2024-12-03 21:50:40|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1733262650000|2024-12-03 21:50:50|||||||||4
1733262660000|2024-12-03 21:51:00|||||||||2
1733262720000|2024-12-03 21:52:00|||||||||1
1733262750000|2024-12-03 21:52:30|||||||||2
1733262790000|2024-12-03 21:53:10|42014|41994|42011.9|41991.9|42014.2|41994.2|42011.9|41991.9|3
1733262800000|2024-12-03 21:53:20|42009.6|41989.6|42009.4|41989.4|42009.6|41989.6|42009.4|41989.4|0
1733262840000|2024-12-03 21:54:00|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|2
1733262850000|2024-12-03 21:54:10|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|1
1733262870000|2024-12-03 21:54:30|||||||||2
1733262880000|2024-12-03 21:54:40|||||||||1
1733262890000|2024-12-03 21:54:50|42001.9|41981.9|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|3
1733262900000|2024-12-03 21:55:00|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|2
1733262930000|2024-12-03 21:55:30|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|1
1733262940000|2024-12-03 21:55:40|42004.2|41984.2|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1733262960000|2024-12-03 21:56:00|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|2
1733262980000|2024-12-03 21:56:20|||||||||4
1733262990000|2024-12-03 21:56:30|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|1
1733263020000|2024-12-03 21:57:00|||||||||1
1733263050000|2024-12-03 21:57:30|41996.9|41976.9|41996.7|41976.7|41996.9|41976.9|41996.7|41976.7|3
1733263060000|2024-12-03 21:57:40|41999|41979|41999.2|41979.2|41999.2|41979.2|41999|41979|3
1733263090000|2024-12-03 21:58:10|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|1
1733263110000|2024-12-03 21:58:30|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|0
1733263120000|2024-12-03 21:58:40|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|4
1733263140000|2024-12-03 21:59:00|42001.7|41981.7|41999.2|41979.2|42001.7|41981.7|41999.2|41979.2|1
1733263160000|2024-12-03 21:59:20|41996.7|41976.7|42001.7|41981.7|42001.7|41981.7|41996.7|41976.7|2
1733263170000|2024-12-03 21:59:30|41999.4|41979.4|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|2
1733263190000|2024-12-03 21:59:50|42001.5|41981.5|41996.7|41976.7|42001.5|41981.5|41996.7|41976.7|3
1733266810000|2024-12-03 23:00:10|41989.2|41969.2|41991.5|41971.5|41991.5|41971.5|41989|41969|13
1733266820000|2024-12-03 23:00:20|41989.2|41969.2|41986.5|41966.5|41991.5|41971.5|41986.5|41966.5|6
1733266830000|2024-12-03 23:00:30|41981.7|41961.7|41976.7|41956.7|41981.7|41961.7|41976.7|41956.7|1
1733266840000|2024-12-03 23:00:40|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|3
1733266860000|2024-12-03 23:01:00|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1733266870000|2024-12-03 23:01:10|41981.5|41961.5|41979.2|41959.2|41981.5|41961.5|41979.2|41959.2|1
1733266890000|2024-12-03 23:01:30|41979|41959|41979|41959|41979|41959|41979|41959|4
1733266900000|2024-12-03 23:01:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1733266910000|2024-12-03 23:01:50|||||||||1
1733266920000|2024-12-03 23:02:00|41978.8|41958.8|41979|41959|41979|41959|41976.7|41956.7|0
1733266940000|2024-12-03 23:02:20|||||||||1
1733266950000|2024-12-03 23:02:30|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.3|41956.3|4
1733266960000|2024-12-03 23:02:40|41976.3|41956.3|41974|41954|41976.5|41956.5|41974|41954|10
1733266970000|2024-12-03 23:02:50|||||||||1
1733266980000|2024-12-03 23:03:00|41971.7|41951.7|41969.2|41949.2|41971.7|41951.7|41969.2|41949.2|1
1733267000000|2024-12-03 23:03:20|41971.5|41951.5|41966.5|41946.5|41971.5|41951.5|41966.5|41946.5|2
1733267020000|2024-12-03 23:03:40|||||||||3
1733267030000|2024-12-03 23:03:50|41968.8|41948.8|41969|41949|41969|41949|41966.5|41946.5|0
1733267060000|2024-12-03 23:04:20|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|41966.5|41946.5|0
1733267070000|2024-12-03 23:04:30|41968.8|41948.8|41969|41949|41969|41949|41966.5|41946.5|0
1733267090000|2024-12-03 23:04:50|41966.7|41946.7|41969|41949|41969|41949|41966.5|41946.5|0
1733267100000|2024-12-03 23:05:00|||||||||2
1733267110000|2024-12-03 23:05:10|||||||||1
1733267160000|2024-12-03 23:06:00|||||||||3
1733267180000|2024-12-03 23:06:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|1
1733267190000|2024-12-03 23:06:30|41973.8|41953.8|41974|41954|41974|41954|41973.8|41953.8|0
1733267270000|2024-12-03 23:07:50|||||||||1
1733267290000|2024-12-03 23:08:10|41979|41959|41979|41959|41979|41959|41979|41959|5
1733267350000|2024-12-03 23:09:10|41981.3|41961.3|41981.5|41961.5|41981.5|41961.5|41981.3|41961.3|0
1733267360000|2024-12-03 23:09:20|||||||||5
1733267370000|2024-12-03 23:09:30|||||||||1
1733267400000|2024-12-03 23:10:00|||||||||1
1733267460000|2024-12-03 23:11:00|||||||||4
1733267500000|2024-12-03 23:11:40|41979.2|41959.2|41981.5|41961.5|41981.5|41961.5|41979|41959|0
1733267520000|2024-12-03 23:12:00|41979.2|41959.2|41981.5|41961.5|41981.5|41961.5|41979|41959|0
1733267530000|2024-12-03 23:12:10|41979|41959|41979|41959|41979|41959|41979|41959|0
1733267570000|2024-12-03 23:12:50|||||||||1
1733267580000|2024-12-03 23:13:00|41974.2|41954.2|41974|41954|41974.2|41954.2|41974|41954|1
1733267630000|2024-12-03 23:13:50|41979|41959|41979|41959|41979|41959|41979|41959|1
1733267640000|2024-12-03 23:14:00|41978.8|41958.8|41974|41954|41978.8|41958.8|41974|41954|1
1733267660000|2024-12-03 23:14:20|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|0
1733267670000|2024-12-03 23:14:30|41974.2|41954.2|41974|41954|41974.2|41954.2|41974|41954|0
1733267680000|2024-12-03 23:14:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|1
1733267690000|2024-12-03 23:14:50|41978.8|41958.8|41976.5|41956.5|41978.8|41958.8|41974|41954|2
1733267700000|2024-12-03 23:15:00|41979|41959|41979|41959|41979|41959|41979|41959|2
1733267720000|2024-12-03 23:15:20|||||||||1
1733267730000|2024-12-03 23:15:30|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|3
1733267790000|2024-12-03 23:16:30|41974.2|41954.2|41974|41954|41974.2|41954.2|41974|41954|0
1733267810000|2024-12-03 23:16:50|||||||||1
1733267850000|2024-12-03 23:17:30|||||||||1
1733267870000|2024-12-03 23:17:50|41979|41959|41979|41959|41979|41959|41979|41959|3
1733267920000|2024-12-03 23:18:40|||||||||2
1733267940000|2024-12-03 23:19:00|||||||||1
1733267980000|2024-12-03 23:19:40|||||||||1
1733267990000|2024-12-03 23:19:50|41981.5|41961.5|41979|41959|41981.5|41961.5|41979|41959|0
1733268000000|2024-12-03 23:20:00|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|1
1733268020000|2024-12-03 23:20:20|||||||||1
1733268110000|2024-12-03 23:21:50|41981.3|41961.3|41979|41959|41981.3|41961.3|41979|41959|1
1733268120000|2024-12-03 23:22:00|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|1
1733268130000|2024-12-03 23:22:10|41979|41959|41979|41959|41981.5|41961.5|41979|41959|0
1733268140000|2024-12-03 23:22:20|41981.3|41961.3|41981.5|41961.5|41981.5|41961.5|41981.3|41961.3|0
1733268230000|2024-12-03 23:23:50|41984|41964|41984|41964|41984|41964|41984|41964|0
1733268240000|2024-12-03 23:24:00|||||||||3
1733268260000|2024-12-03 23:24:20|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|2
1733268270000|2024-12-03 23:24:30|41988.8|41968.8|41986.7|41966.7|41988.8|41968.8|41986.7|41966.7|0
1733268280000|2024-12-03 23:24:40|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1733268290000|2024-12-03 23:24:50|||||||||4
1733268400000|2024-12-03 23:26:40|41984|41964|41984|41964|41984|41964|41984|41964|1
1733268410000|2024-12-03 23:26:50|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1733268470000|2024-12-03 23:27:50|41984|41964|41981.5|41961.5|41984|41964|41981.5|41961.5|0
1733268520000|2024-12-03 23:28:40|||||||||1
1733268540000|2024-12-03 23:29:00|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|0
1733268550000|2024-12-03 23:29:10|41984|41964|41984|41964|41984|41964|41984|41964|0
1733268590000|2024-12-03 23:29:50|41981.7|41961.7|41981.5|41961.5|41981.7|41961.7|41981.5|41961.5|3
1733268600000|2024-12-03 23:30:00|||||||||1
1733268620000|2024-12-03 23:30:20|41984|41964|41984|41964|41984|41964|41984|41964|0
1733268650000|2024-12-03 23:30:50|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|0
1733268660000|2024-12-03 23:31:00|41983.8|41963.8|41984|41964|41984|41964|41983.8|41963.8|0
1733268670000|2024-12-03 23:31:10|||||||||1
1733268680000|2024-12-03 23:31:20|||||||||2
1733268690000|2024-12-03 23:31:30|41984.2|41964.2|41986.5|41966.5|41986.5|41966.5|41984.2|41964.2|2
1733268720000|2024-12-03 23:32:00|||||||||1
1733268750000|2024-12-03 23:32:30|||||||||2
1733268760000|2024-12-03 23:32:40|41988.8|41968.8|41989|41969|41989|41969|41988.8|41968.8|0
1733268770000|2024-12-03 23:32:50|41986.5|41966.5|41989|41969|41989|41969|41986.5|41966.5|1
1733268800000|2024-12-03 23:33:20|41986.5|41966.5|41984|41964|41986.5|41966.5|41984|41964|3
1733268810000|2024-12-03 23:33:30|41984.2|41964.2|41986.5|41966.5|41986.5|41966.5|41984.2|41964.2|2
1733268820000|2024-12-03 23:33:40|||||||||2
1733268880000|2024-12-03 23:34:40|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|0
1733268890000|2024-12-03 23:34:50|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|1
1733268900000|2024-12-03 23:35:00|41988.8|41968.8|41989|41969|41989|41969|41988.8|41968.8|0
1733268970000|2024-12-03 23:36:10|||||||||5
1733269030000|2024-12-03 23:37:10|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|2
1733269040000|2024-12-03 23:37:20|41994|41974|41991.7|41971.7|41994|41974|41991.7|41971.7|0
1733269050000|2024-12-03 23:37:30|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|0
1733269070000|2024-12-03 23:37:50|41994|41974|41994|41974|41994|41974|41991.7|41971.7|0
1733269080000|2024-12-03 23:38:00|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|0
1733269150000|2024-12-03 23:39:10|41991.7|41971.7|41994|41974|41994|41974|41991.7|41971.7|3
1733269170000|2024-12-03 23:39:30|41993.9|41973.9|41994|41974|41994|41974|41991.5|41971.5|1
1733269190000|2024-12-03 23:39:50|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|3
1733269250000|2024-12-03 23:40:50|||||||||1
1733269270000|2024-12-03 23:41:10|41994|41974|41994|41974|41994|41974|41994|41974|1
1733269330000|2024-12-03 23:42:10|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1733269340000|2024-12-03 23:42:20|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|5
1733269380000|2024-12-03 23:43:00|||||||||1
1733269450000|2024-12-03 23:44:10|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733269500000|2024-12-03 23:45:00|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|1
1733269530000|2024-12-03 23:45:30|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733269540000|2024-12-03 23:45:40|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|0
1733269570000|2024-12-03 23:46:10|||||||||1
1733269680000|2024-12-03 23:48:00|||||||||2
1733269750000|2024-12-03 23:49:10|||||||||1
1733269770000|2024-12-03 23:49:30|||||||||4
1733269780000|2024-12-03 23:49:40|||||||||2
1733269790000|2024-12-03 23:49:50|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|4
1733269800000|2024-12-03 23:50:00|||||||||1
1733269810000|2024-12-03 23:50:10|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|0
1733269820000|2024-12-03 23:50:20|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41989.3|41969.3|1
1733269850000|2024-12-03 23:50:50|41991.8|41971.8|41994.1|41974.1|41994.1|41974.1|41991.8|41971.8|5
1733269900000|2024-12-03 23:51:40|||||||||3
1733269920000|2024-12-03 23:52:00|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|0
1733269960000|2024-12-03 23:52:40|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1733269980000|2024-12-03 23:53:00|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|2
1733270000000|2024-12-03 23:53:20|||||||||4
1733270010000|2024-12-03 23:53:30|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|0
1733270020000|2024-12-03 23:53:40|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733270070000|2024-12-03 23:54:30|||||||||3
1733270080000|2024-12-03 23:54:40|||||||||1
1733270090000|2024-12-03 23:54:50|||||||||3
1733270100000|2024-12-03 23:55:00|41999.1|41979.1|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|2
1733270120000|2024-12-03 23:55:20|41994.5|41974.5|41999.1|41979.1|41999.1|41979.1|41994.5|41974.5|1
1733270150000|2024-12-03 23:55:50|||||||||4
1733270160000|2024-12-03 23:56:00|42001.4|41981.4|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|0
1733270190000|2024-12-03 23:56:30|42001.4|41981.4|42001.6|41981.6|42001.6|41981.6|41999.1|41979.1|0
1733270230000|2024-12-03 23:57:10|||||||||2
1733270250000|2024-12-03 23:57:30|||||||||1
1733270270000|2024-12-03 23:57:50|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|5
1733270290000|2024-12-03 23:58:10|42001.6|41981.6|42004.1|41984.1|42004.1|41984.1|42001.6|41981.6|3
1733270320000|2024-12-03 23:58:40|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|6
1733270350000|2024-12-03 23:59:10|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|11
1733270360000|2024-12-03 23:59:20|||||||||4
1733270380000|2024-12-03 23:59:40|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|6
1733270390000|2024-12-03 23:59:50|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|6
1733270440000|2024-12-04 00:00:40|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.8|41981.8|1
1733270450000|2024-12-04 00:00:50|42004.3|41984.3|42002|41982|42004.3|41984.3|42001.8|41981.8|3
1733270510000|2024-12-04 00:01:50|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|2
1733270520000|2024-12-04 00:02:00|||||||||1
1733270580000|2024-12-04 00:03:00|||||||||3
1733270620000|2024-12-04 00:03:40|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|1
1733270670000|2024-12-04 00:04:30|42009.3|41989.3|42014.3|41994.3|42014.3|41994.3|42009.3|41989.3|6
1733270690000|2024-12-04 00:04:50|||||||||7
1733270730000|2024-12-04 00:05:30|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|2
1733270740000|2024-12-04 00:05:40|||||||||1
1733270760000|2024-12-04 00:06:00|||||||||1
1733270780000|2024-12-04 00:06:20|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|1
1733270790000|2024-12-04 00:06:30|||||||||1
1733270800000|2024-12-04 00:06:40|42024.1|42004.1|42026.8|42006.8|42026.8|42006.8|42021.8|42001.8|1
1733270820000|2024-12-04 00:07:00|||||||||1
1733270830000|2024-12-04 00:07:10|||||||||1
1733270840000|2024-12-04 00:07:20|42029.3|42009.3|42034.3|42014.3|42034.3|42014.3|42029.3|42009.3|4
1733270850000|2024-12-04 00:07:30|||||||||1
1733270880000|2024-12-04 00:08:00|||||||||2
1733270900000|2024-12-04 00:08:20|||||||||7
1733270910000|2024-12-04 00:08:30|||||||||1
1733270920000|2024-12-04 00:08:40|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|4
1733270930000|2024-12-04 00:08:50|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|1
1733270970000|2024-12-04 00:09:30|||||||||1
1733270990000|2024-12-04 00:09:50|||||||||5
1733271000000|2024-12-04 00:10:00|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|1
1733271010000|2024-12-04 00:10:10|42032|42012|42034.3|42014.3|42034.3|42014.3|42032|42012|3
1733271040000|2024-12-04 00:10:40|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|5
1733271080000|2024-12-04 00:11:20|||||||||1
1733271090000|2024-12-04 00:11:30|42029.7|42009.7|42031.8|42011.8|42031.8|42011.8|42029.7|42009.7|2
1733271110000|2024-12-04 00:11:50|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|6
1733271120000|2024-12-04 00:12:00|42024.5|42004.5|42024.3|42004.3|42024.5|42004.5|42024.3|42004.3|0
1733271130000|2024-12-04 00:12:10|42022|42002|42022|42002|42024.3|42004.3|42021.8|42001.8|0
1733271140000|2024-12-04 00:12:20|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|1
1733271160000|2024-12-04 00:12:40|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|2
1733271170000|2024-12-04 00:12:50|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|0
1733271180000|2024-12-04 00:13:00|42022|42002|42022|42002|42022|42002|42022|42002|0
1733271190000|2024-12-04 00:13:10|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|0
1733271200000|2024-12-04 00:13:20|||||||||2
1733271220000|2024-12-04 00:13:40|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|0
1733271230000|2024-12-04 00:13:50|42019.1|41999.1|42016.8|41996.8|42019.1|41999.1|42016.8|41996.8|2
1733271250000|2024-12-04 00:14:10|42017|41997|42014.5|41994.5|42017|41997|42014.5|41994.5|0
1733271270000|2024-12-04 00:14:30|42014.3|41994.3|42012|41992|42014.3|41994.3|42012|41992|0
1733271280000|2024-12-04 00:14:40|||||||||1
1733271290000|2024-12-04 00:14:50|||||||||4
1733271300000|2024-12-04 00:15:00|42009.7|41989.7|42009.5|41989.5|42009.7|41989.7|42009.5|41989.5|0
1733271310000|2024-12-04 00:15:10|42012|41992|42012|41992|42012|41992|42012|41992|1
1733271320000|2024-12-04 00:15:20|42009.5|41989.5|42012|41992|42012|41992|42009.5|41989.5|1
1733271330000|2024-12-04 00:15:30|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|42009.5|41989.5|0
1733271350000|2024-12-04 00:15:50|42007|41987|42007|41987|42007|41987|42007|41987|0
1733271380000|2024-12-04 00:16:20|42006.8|41986.8|42009.3|41989.3|42009.3|41989.3|42006.8|41986.8|3
1733271420000|2024-12-04 00:17:00|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|3
1733271430000|2024-12-04 00:17:10|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|3
1733271440000|2024-12-04 00:17:20|||||||||1
1733271460000|2024-12-04 00:17:40|||||||||1
1733271550000|2024-12-04 00:19:10|42009.7|41989.7|42014.3|41994.3|42014.3|41994.3|42009.7|41989.7|3
1733271590000|2024-12-04 00:19:50|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|6
1733271600000|2024-12-04 00:20:00|||||||||1
1733271620000|2024-12-04 00:20:20|42009.5|41989.5|42009.3|41989.3|42009.5|41989.5|42009.3|41989.3|0
1733271640000|2024-12-04 00:20:40|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|1
1733271650000|2024-12-04 00:20:50|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|3
1733271660000|2024-12-04 00:21:00|||||||||1
1733271680000|2024-12-04 00:21:20|||||||||1
1733271720000|2024-12-04 00:22:00|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|0
1733271740000|2024-12-04 00:22:20|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|2
1733271770000|2024-12-04 00:22:50|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1733271790000|2024-12-04 00:23:10|42014.3|41994.3|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|0
1733271810000|2024-12-04 00:23:30|42016.6|41996.6|42016.8|41996.8|42016.8|41996.8|42014.3|41994.3|0
1733271840000|2024-12-04 00:24:00|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1733271890000|2024-12-04 00:24:50|||||||||4
1733271900000|2024-12-04 00:25:00|||||||||2
1733271960000|2024-12-04 00:26:00|||||||||1
1733271980000|2024-12-04 00:26:20|42014.5|41994.5|42016.8|41996.8|42016.8|41996.8|42014.5|41994.5|1
1733271990000|2024-12-04 00:26:30|||||||||1
1733272010000|2024-12-04 00:26:50|||||||||1
1733272020000|2024-12-04 00:27:00|||||||||1
1733272080000|2024-12-04 00:28:00|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|3
1733272090000|2024-12-04 00:28:10|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1733272130000|2024-12-04 00:28:50|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|4
1733272140000|2024-12-04 00:29:00|||||||||2
1733272150000|2024-12-04 00:29:10|||||||||3
1733272170000|2024-12-04 00:29:30|||||||||1
1733272190000|2024-12-04 00:29:50|42014.7|41994.7|42014.5|41994.5|42019.2|41999.2|42014.3|41994.3|4
1733272200000|2024-12-04 00:30:00|42014.3|41994.3|42004.3|41984.3|42016.8|41996.8|42004.3|41984.3|5
1733272210000|2024-12-04 00:30:10|42001.8|41981.8|41997|41977|42001.8|41981.8|41997|41977|5
1733272220000|2024-12-04 00:30:20|41994.7|41974.7|41989.3|41969.3|41994.7|41974.7|41989.3|41969.3|6
1733272230000|2024-12-04 00:30:30|41986.8|41966.8|41984.3|41964.3|41986.8|41966.8|41984.3|41964.3|4
1733272240000|2024-12-04 00:30:40|41986.7|41966.7|41989.3|41969.3|41989.3|41969.3|41986.7|41966.7|1
1733272250000|2024-12-04 00:30:50|41987|41967|41984.3|41964.3|41987|41967|41984.3|41964.3|0
1733272260000|2024-12-04 00:31:00|41982|41962|41981.9|41961.9|41982|41962|41981.8|41961.8|2
1733272270000|2024-12-04 00:31:10|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|0
1733272300000|2024-12-04 00:31:40|||||||||1
1733272310000|2024-12-04 00:31:50|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|2
1733272320000|2024-12-04 00:32:00|41986.7|41966.7|41984.4|41964.4|41986.7|41966.7|41984.4|41964.4|1
1733272330000|2024-12-04 00:32:10|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|6
1733272350000|2024-12-04 00:32:30|||||||||2
1733272360000|2024-12-04 00:32:40|41979.5|41959.5|41979.4|41959.4|41979.5|41959.5|41979.4|41959.4|1
1733272370000|2024-12-04 00:32:50|41977|41957|41977|41957|41977|41957|41977|41957|1
1733272380000|2024-12-04 00:33:00|41979.4|41959.4|41979.5|41959.5|41979.5|41959.5|41979.4|41959.4|7
1733272390000|2024-12-04 00:33:10|||||||||3
1733272400000|2024-12-04 00:33:20|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|0
1733272420000|2024-12-04 00:33:40|41982.1|41962.1|41982.1|41962.1|41984.2|41964.2|41979.6|41959.6|12
1733272430000|2024-12-04 00:33:50|41979.6|41959.6|41984.6|41964.6|41984.6|41964.6|41979.6|41959.6|2
1733272440000|2024-12-04 00:34:00|41982.1|41962.1|41987.1|41967.1|41987.1|41967.1|41982.1|41962.1|2
1733272450000|2024-12-04 00:34:10|||||||||5
1733272460000|2024-12-04 00:34:20|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|0
1733272470000|2024-12-04 00:34:30|||||||||2
1733272480000|2024-12-04 00:34:40|41984.4|41964.4|41981.9|41961.9|41984.4|41964.4|41981.9|41961.9|2
1733272490000|2024-12-04 00:34:50|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|1
1733272500000|2024-12-04 00:35:00|41981.9|41961.9|41979.4|41959.4|41981.9|41961.9|41979.4|41959.4|1
1733272510000|2024-12-04 00:35:10|41977.1|41957.1|41976.9|41956.9|41977.1|41957.1|41976.9|41956.9|0
1733272520000|2024-12-04 00:35:20|||||||||1
1733272530000|2024-12-04 00:35:30|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|1
1733272540000|2024-12-04 00:35:40|41971.9|41951.9|41969.6|41949.6|41971.9|41951.9|41969.6|41949.6|3
1733272550000|2024-12-04 00:35:50|41969.4|41949.4|41964.6|41944.6|41969.4|41949.4|41964.6|41944.6|0
1733272560000|2024-12-04 00:36:00|||||||||2
1733272570000|2024-12-04 00:36:10|41964.4|41944.4|41959.8|41939.8|41964.4|41944.4|41959.8|41939.8|0
1733272580000|2024-12-04 00:36:20|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|0
1733272590000|2024-12-04 00:36:30|41959.8|41939.8|41957.3|41937.3|41959.8|41939.8|41957.3|41937.3|0
1733272600000|2024-12-04 00:36:40|||||||||2
1733272610000|2024-12-04 00:36:50|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|3
1733272630000|2024-12-04 00:37:10|41957.1|41937.1|41954.6|41934.6|41957.1|41937.1|41954.6|41934.6|1
1733272640000|2024-12-04 00:37:20|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|1
1733272670000|2024-12-04 00:37:50|||||||||1
1733272690000|2024-12-04 00:38:10|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|41959.4|41939.4|1
1733272710000|2024-12-04 00:38:30|41961.7|41941.7|41959.4|41939.4|41961.7|41941.7|41959.4|41939.4|2
1733272720000|2024-12-04 00:38:40|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|0
1733272730000|2024-12-04 00:38:50|41959.8|41939.8|41959.4|41939.4|41962.1|41942.1|41959.4|41939.4|0
1733272740000|2024-12-04 00:39:00|||||||||1
1733272770000|2024-12-04 00:39:30|41959.6|41939.6|41959.4|41939.4|41959.6|41939.6|41959.4|41939.4|1
1733272790000|2024-12-04 00:39:50|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|5
1733272800000|2024-12-04 00:40:00|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|1
1733272810000|2024-12-04 00:40:10|41957.1|41937.1|41957.1|41937.1|41959.4|41939.4|41957.1|41937.1|3
1733272820000|2024-12-04 00:40:20|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|1
1733272830000|2024-12-04 00:40:30|41952.3|41932.3|41954.6|41934.6|41954.6|41934.6|41952.3|41932.3|3
1733272840000|2024-12-04 00:40:40|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|1
1733272850000|2024-12-04 00:40:50|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1733272860000|2024-12-04 00:41:00|||||||||1
1733272870000|2024-12-04 00:41:10|41952.1|41932.1|41954.6|41934.6|41954.6|41934.6|41952.1|41932.1|0
1733272890000|2024-12-04 00:41:30|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|11
1733272900000|2024-12-04 00:41:40|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|1
1733272910000|2024-12-04 00:41:50|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|0
1733272920000|2024-12-04 00:42:00|41951.9|41931.9|41956.9|41936.9|41956.9|41936.9|41951.9|41931.9|2
1733272930000|2024-12-04 00:42:10|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|0
1733272960000|2024-12-04 00:42:40|41956.9|41936.9|41954.4|41934.4|41956.9|41936.9|41954.4|41934.4|1
1733272970000|2024-12-04 00:42:50|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|1
1733272980000|2024-12-04 00:43:00|41957.1|41937.1|41959.4|41939.4|41959.4|41939.4|41957.1|41937.1|0
1733272990000|2024-12-04 00:43:10|41959.2|41939.2|41959.4|41939.4|41959.4|41939.4|41954.4|41934.4|4
1733273010000|2024-12-04 00:43:30|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|2
1733273020000|2024-12-04 00:43:40|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|0
1733273040000|2024-12-04 00:44:00|41949.6|41929.6|41949.4|41929.4|41949.6|41929.6|41949.4|41929.4|0
1733273070000|2024-12-04 00:44:30|||||||||1
1733273090000|2024-12-04 00:44:50|||||||||1
1733273130000|2024-12-04 00:45:30|||||||||1
1733273200000|2024-12-04 00:46:40|41951.7|41931.7|41954.4|41934.4|41954.4|41934.4|41951.7|41931.7|4
1733273210000|2024-12-04 00:46:50|||||||||1
1733273230000|2024-12-04 00:47:10|||||||||4
1733273240000|2024-12-04 00:47:20|41954.6|41934.6|41959.4|41939.4|41959.4|41939.4|41954.6|41934.6|1
1733273250000|2024-12-04 00:47:30|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|0
1733273260000|2024-12-04 00:47:40|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|0
1733273270000|2024-12-04 00:47:50|||||||||3
1733273280000|2024-12-04 00:48:00|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|6
1733273290000|2024-12-04 00:48:10|41954.6|41934.6|41954.4|41934.4|41954.6|41934.6|41954.4|41934.4|1
1733273310000|2024-12-04 00:48:30|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|18
1733273330000|2024-12-04 00:48:50|41944.4|41924.4|41941.9|41921.9|41944.4|41924.4|41941.9|41921.9|4
1733273340000|2024-12-04 00:49:00|41939.4|41919.4|41922.3|41902.3|41939.4|41919.4|41922.3|41902.3|7
1733273350000|2024-12-04 00:49:10|41922.1|41902.1|41922.3|41902.3|41924.6|41904.6|41922.1|41902.1|1
1733273360000|2024-12-04 00:49:20|41924.6|41904.6|41922.1|41902.1|41924.6|41904.6|41922.1|41902.1|1
1733273370000|2024-12-04 00:49:30|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|41924.6|41904.6|4
1733273380000|2024-12-04 00:49:40|||||||||1
1733273390000|2024-12-04 00:49:50|41924.8|41904.8|41927.1|41907.1|41927.1|41907.1|41924.8|41904.8|0
1733273400000|2024-12-04 00:50:00|41926.9|41906.9|41929.6|41909.6|41929.6|41909.6|41924.6|41904.6|4
1733273410000|2024-12-04 00:50:10|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|3
1733273420000|2024-12-04 00:50:20|41929.6|41909.6|41934.6|41914.6|41934.6|41914.6|41929.6|41909.6|2
1733273430000|2024-12-04 00:50:30|41936.9|41916.9|41937.1|41917.1|41937.1|41917.1|41936.9|41916.9|5
1733273440000|2024-12-04 00:50:40|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|2
1733273470000|2024-12-04 00:51:10|||||||||10
1733273490000|2024-12-04 00:51:30|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|3
1733273560000|2024-12-04 00:52:40|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|4
1733273570000|2024-12-04 00:52:50|41946.7|41926.7|41946.9|41926.9|41946.9|41926.9|41946.7|41926.7|4
1733273580000|2024-12-04 00:53:00|41944.4|41924.4|41941.9|41921.9|41944.4|41924.4|41941.9|41921.9|3
1733273600000|2024-12-04 00:53:20|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|0
1733273640000|2024-12-04 00:54:00|||||||||1
1733273650000|2024-12-04 00:54:10|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|3
1733273660000|2024-12-04 00:54:20|41939.6|41919.6|41939.4|41919.4|41939.6|41919.6|41939.4|41919.4|1
1733273670000|2024-12-04 00:54:30|41936.9|41916.9|41939.4|41919.4|41939.4|41919.4|41936.9|41916.9|0
1733273680000|2024-12-04 00:54:40|41934.4|41914.4|41934.4|41914.4|41936.9|41916.9|41934.4|41914.4|2
1733273690000|2024-12-04 00:54:50|41932.1|41912.1|41931.9|41911.9|41932.1|41912.1|41931.9|41911.9|1
1733273700000|2024-12-04 00:55:00|41934.4|41914.4|41929.4|41909.4|41934.4|41914.4|41929.4|41909.4|2
1733273710000|2024-12-04 00:55:10|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|41926.9|41906.9|1
1733273720000|2024-12-04 00:55:20|41927.1|41907.1|41926.9|41906.9|41927.1|41907.1|41926.9|41906.9|1
1733273730000|2024-12-04 00:55:30|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|1
1733273740000|2024-12-04 00:55:40|41936.5|41916.5|41934.2|41914.2|41936.7|41916.7|41934.2|41914.2|3
1733273750000|2024-12-04 00:55:50|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|41939.2|41919.2|1
1733273760000|2024-12-04 00:56:00|||||||||1
1733273770000|2024-12-04 00:56:10|||||||||1
1733273790000|2024-12-04 00:56:30|||||||||1
1733273840000|2024-12-04 00:57:20|||||||||1
1733273850000|2024-12-04 00:57:30|||||||||1
1733273860000|2024-12-04 00:57:40|||||||||3
1733273880000|2024-12-04 00:58:00|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|41934.4|41914.4|7
1733273900000|2024-12-04 00:58:20|||||||||3
1733273910000|2024-12-04 00:58:30|||||||||3
1733273920000|2024-12-04 00:58:40|41929.4|41909.4|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|3
1733273930000|2024-12-04 00:58:50|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|2
1733273940000|2024-12-04 00:59:00|41929.4|41909.4|41936.9|41916.9|41936.9|41916.9|41929.4|41909.4|15
1733273950000|2024-12-04 00:59:10|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|0
1733273960000|2024-12-04 00:59:20|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|41936.9|41916.9|11
1733273970000|2024-12-04 00:59:30|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|41939.4|41919.4|0
1733273980000|2024-12-04 00:59:40|||||||||1
1733273990000|2024-12-04 00:59:50|41941.7|41921.7|41941.9|41921.9|41941.9|41921.9|41941.7|41921.7|5
1733274000000|2024-12-04 01:00:00|41944.4|41924.4|41982.1|41962.1|41986.5|41966.5|41944.4|41924.4|60
1733274010000|2024-12-04 01:00:10|41984.2|41964.2|41961.9|41941.9|41984.4|41964.4|41961.9|41941.9|23
1733274020000|2024-12-04 01:00:20|41959.6|41939.6|41949.4|41929.4|41959.6|41939.6|41946.9|41926.9|1
1733274030000|2024-12-04 01:00:30|41951.9|41931.9|41954.4|41934.4|41956.7|41936.7|41946.9|41926.9|16
1733274040000|2024-12-04 01:00:40|41954.6|41934.6|41954.4|41934.4|41956.9|41936.9|41951.9|41931.9|10
1733274050000|2024-12-04 01:00:50|41956.9|41936.9|41956.9|41936.9|41959.4|41939.4|41954.4|41934.4|5
1733274060000|2024-12-04 01:01:00|41954.6|41934.6|41961.9|41941.9|41961.9|41941.9|41954.4|41934.4|10
1733274070000|2024-12-04 01:01:10|41959.6|41939.6|41969.2|41949.2|41969.2|41949.2|41959.6|41939.6|4
1733274080000|2024-12-04 01:01:20|41969.4|41949.4|41964.4|41944.4|41971.9|41951.9|41964.4|41944.4|9
1733274090000|2024-12-04 01:01:30|41966.9|41946.9|41967.1|41947.1|41969.4|41949.4|41964.4|41944.4|10
1733274100000|2024-12-04 01:01:40|41966.9|41946.9|41961.9|41941.9|41966.9|41946.9|41961.9|41941.9|5
1733274110000|2024-12-04 01:01:50|41962.1|41942.1|41961.7|41941.7|41962.1|41942.1|41959.4|41939.4|0
1733274120000|2024-12-04 01:02:00|41961.9|41941.9|41959.4|41939.4|41962.1|41942.1|41959.4|41939.4|7
1733274130000|2024-12-04 01:02:10|41957.1|41937.1|41959.4|41939.4|41959.4|41939.4|41956.9|41936.9|3
1733274140000|2024-12-04 01:02:20|41956.9|41936.9|41959.4|41939.4|41959.4|41939.4|41956.9|41936.9|0
1733274150000|2024-12-04 01:02:30|41959.2|41939.2|41959.4|41939.4|41961.7|41941.7|41956.9|41936.9|3
1733274160000|2024-12-04 01:02:40|41956.9|41936.9|41954.4|41934.4|41959.4|41939.4|41954.4|41934.4|9
1733274170000|2024-12-04 01:02:50|41952.1|41932.1|41954.2|41934.2|41954.4|41934.4|41949.4|41929.4|3
1733274180000|2024-12-04 01:03:00|41954.4|41934.4|41949.4|41929.4|41954.4|41934.4|41947.1|41927.1|4
1733274190000|2024-12-04 01:03:10|41949.6|41929.6|41959.4|41939.4|41961.9|41941.9|41949.4|41929.4|27
1733274200000|2024-12-04 01:03:20|41956.9|41936.9|41957.1|41937.1|41959.4|41939.4|41956.9|41936.9|1
1733274210000|2024-12-04 01:03:30|41956.9|41936.9|41954.4|41934.4|41956.9|41936.9|41954.4|41934.4|7
1733274220000|2024-12-04 01:03:40|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|12
1733274230000|2024-12-04 01:03:50|41949.6|41929.6|41951.9|41931.9|41951.9|41931.9|41949.6|41929.6|4
1733274240000|2024-12-04 01:04:00|41949.6|41929.6|41951.9|41931.9|41951.9|41931.9|41949.6|41929.6|1
1733274250000|2024-12-04 01:04:10|41949.6|41929.6|41951.9|41931.9|41951.9|41931.9|41949.6|41929.6|2
1733274260000|2024-12-04 01:04:20|41947.1|41927.1|41944.4|41924.4|41947.1|41927.1|41944.4|41924.4|13
1733274270000|2024-12-04 01:04:30|41942.1|41922.1|41941.9|41921.9|41944.4|41924.4|41941.9|41921.9|5
1733274290000|2024-12-04 01:04:50|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41939.4|41919.4|7
1733274300000|2024-12-04 01:05:00|41946.9|41926.9|41944.4|41924.4|41946.9|41926.9|41944.4|41924.4|1
1733274310000|2024-12-04 01:05:10|41946.7|41926.7|41949.4|41929.4|41949.4|41929.4|41946.7|41926.7|6
1733274320000|2024-12-04 01:05:20|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|41951.9|41931.9|15
1733274330000|2024-12-04 01:05:30|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|41949.4|41929.4|1
1733274340000|2024-12-04 01:05:40|41951.9|41931.9|41951.9|41931.9|41954.4|41934.4|41949.4|41929.4|2
1733274350000|2024-12-04 01:05:50|41949.6|41929.6|41956.9|41936.9|41956.9|41936.9|41949.4|41929.4|7
1733274360000|2024-12-04 01:06:00|41954.6|41934.6|41954.4|41934.4|41956.9|41936.9|41951.9|41931.9|6
1733274370000|2024-12-04 01:06:10|41951.9|41931.9|41946.9|41926.9|41951.9|41931.9|41946.9|41926.9|6
1733274380000|2024-12-04 01:06:20|41944.6|41924.6|41944.4|41924.4|41946.7|41926.7|41944.4|41924.4|0
1733274390000|2024-12-04 01:06:30|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|41946.9|41926.9|0
1733274400000|2024-12-04 01:06:40|41944.6|41924.6|41944.4|41924.4|41944.6|41924.6|41944.4|41924.4|0
1733274410000|2024-12-04 01:06:50|41942.1|41922.1|41939.4|41919.4|41944.4|41924.4|41939.4|41919.4|2
1733274420000|2024-12-04 01:07:00|41939.2|41919.2|41929.4|41909.4|41939.2|41919.2|41929.4|41909.4|14
1733274430000|2024-12-04 01:07:10|41934.4|41914.4|41926.9|41906.9|41934.4|41914.4|41926.9|41906.9|7
1733274440000|2024-12-04 01:07:20|||||||||4
1733274450000|2024-12-04 01:07:30|41929.4|41909.4|41934.4|41914.4|41934.4|41914.4|41929.4|41909.4|9
1733274460000|2024-12-04 01:07:40|41936.7|41916.7|41939.4|41919.4|41939.4|41919.4|41934.4|41914.4|1
1733274470000|2024-12-04 01:07:50|41941.7|41921.7|41941.9|41921.9|41941.9|41921.9|41941.7|41921.7|3
1733274480000|2024-12-04 01:08:00|41944.4|41924.4|41941.9|41921.9|41949.2|41929.2|41941.9|41921.9|4
1733274490000|2024-12-04 01:08:10|41939.4|41919.4|41934.4|41914.4|41939.4|41919.4|41934.4|41914.4|3
1733274500000|2024-12-04 01:08:20|41934.2|41914.2|41931.9|41911.9|41934.4|41914.4|41931.9|41911.9|1
1733274510000|2024-12-04 01:08:30|41934.2|41914.2|41931.9|41911.9|41934.4|41914.4|41931.9|41911.9|5
1733274520000|2024-12-04 01:08:40|41931.7|41911.7|41929.4|41909.4|41931.9|41911.9|41929.4|41909.4|0
1733274530000|2024-12-04 01:08:50|41927.1|41907.1|41919.4|41899.4|41927.1|41907.1|41919.4|41899.4|8
1733274540000|2024-12-04 01:09:00|41921.9|41901.9|41919.4|41899.4|41921.9|41901.9|41916.7|41896.7|13
1733274550000|2024-12-04 01:09:10|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|41919.6|41899.6|1
1733274560000|2024-12-04 01:09:20|41919.6|41899.6|41919.4|41899.4|41921.9|41901.9|41919.4|41899.4|2
1733274570000|2024-12-04 01:09:30|41921.7|41901.7|41921.9|41901.9|41921.9|41901.9|41919.4|41899.4|0
1733274580000|2024-12-04 01:09:40|41919.4|41899.4|41919.4|41899.4|41921.7|41901.7|41919.4|41899.4|0
1733274590000|2024-12-04 01:09:50|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|41921.9|41901.9|5
1733274600000|2024-12-04 01:10:00|41919.6|41899.6|41924.2|41904.2|41924.2|41904.2|41919.4|41899.4|7
1733274610000|2024-12-04 01:10:10|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41924.2|41904.2|1
1733274620000|2024-12-04 01:10:20|41924.2|41904.2|41919.6|41899.6|41924.2|41904.2|41919.6|41899.6|2
1733274630000|2024-12-04 01:10:30|41919.4|41899.4|41916.9|41896.9|41921.9|41901.9|41916.9|41896.9|0
1733274640000|2024-12-04 01:10:40|41917.1|41897.1|41921.9|41901.9|41921.9|41901.9|41917.1|41897.1|1
1733274650000|2024-12-04 01:10:50|41924.2|41904.2|41921.9|41901.9|41926.9|41906.9|41921.9|41901.9|5
1733274660000|2024-12-04 01:11:00|41921.7|41901.7|41919.4|41899.4|41921.7|41901.7|41916.9|41896.9|5
1733274670000|2024-12-04 01:11:10|41919.6|41899.6|41926.9|41906.9|41926.9|41906.9|41919.6|41899.6|5
1733274680000|2024-12-04 01:11:20|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|41924.4|41904.4|4
1733274690000|2024-12-04 01:11:30|41922.1|41902.1|41916.9|41896.9|41922.1|41902.1|41916.9|41896.9|3
1733274700000|2024-12-04 01:11:40|41919.4|41899.4|41929.4|41909.4|41929.4|41909.4|41919.4|41899.4|11
1733274710000|2024-12-04 01:11:50|41929.2|41909.2|41926.9|41906.9|41929.4|41909.4|41924.4|41904.4|1
1733274720000|2024-12-04 01:12:00|41929.4|41909.4|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|2
1733274730000|2024-12-04 01:12:10|41934.4|41914.4|41934.6|41914.6|41941.7|41921.7|41934.4|41914.4|2
1733274740000|2024-12-04 01:12:20|41932.3|41912.3|41929.4|41909.4|41934.2|41914.2|41926.9|41906.9|4
1733274750000|2024-12-04 01:12:30|41931.9|41911.9|41931.9|41911.9|41934.2|41914.2|41931.9|41911.9|3
1733274760000|2024-12-04 01:12:40|41929.6|41909.6|41931.9|41911.9|41931.9|41911.9|41929.4|41909.4|4
1733274770000|2024-12-04 01:12:50|41932.1|41912.1|41931.9|41911.9|41932.1|41912.1|41931.9|41911.9|8
1733274780000|2024-12-04 01:13:00|41929.6|41909.6|41931.9|41911.9|41931.9|41911.9|41927.1|41907.1|5
1733274790000|2024-12-04 01:13:10|41932.1|41912.1|41936.9|41916.9|41936.9|41916.9|41932.1|41912.1|3
1733274800000|2024-12-04 01:13:20|41939.4|41919.4|41936.9|41916.9|41939.4|41919.4|41936.9|41916.9|1
1733274810000|2024-12-04 01:13:30|||||||||3
1733274820000|2024-12-04 01:13:40|41934.6|41914.6|41929.4|41909.4|41934.6|41914.6|41929.4|41909.4|4
1733274830000|2024-12-04 01:13:50|41926.9|41906.9|41926.7|41906.7|41929.4|41909.4|41926.7|41906.7|13
1733274840000|2024-12-04 01:14:00|41926.6|41906.6|41924.2|41904.2|41926.7|41906.7|41924.2|41904.2|0
1733274850000|2024-12-04 01:14:10|41926.7|41906.7|41926.7|41906.7|41929.2|41909.2|41926.7|41906.7|7
1733274860000|2024-12-04 01:14:20|41924.2|41904.2|41929.4|41909.4|41929.4|41909.4|41924.2|41904.2|4
1733274870000|2024-12-04 01:14:30|41931.7|41911.7|41936.7|41916.7|41939.1|41919.1|41931.7|41911.7|3
1733274880000|2024-12-04 01:14:40|41936.9|41916.9|41939.4|41919.4|41941.7|41921.7|41936.9|41916.9|5
1733274890000|2024-12-04 01:14:50|41939.2|41919.2|41934.2|41914.2|41941.7|41921.7|41934.2|41914.2|13
1733274900000|2024-12-04 01:15:00|41931.7|41911.7|41924.4|41904.4|41931.7|41911.7|41924.2|41904.2|4
1733274910000|2024-12-04 01:15:10|41926.7|41906.7|41971.7|41951.7|41974.2|41954.2|41926.7|41906.7|29
1733274920000|2024-12-04 01:15:20|41976.4|41956.4|41971.9|41951.9|41984.1|41964.1|41971.7|41951.7|18
1733274930000|2024-12-04 01:15:30|41969.6|41949.6|41961.9|41941.9|41976.6|41956.6|41961.9|41941.9|3
1733274940000|2024-12-04 01:15:40|41964.3|41944.3|41976.9|41956.9|41976.9|41956.9|41964.3|41944.3|28
1733274950000|2024-12-04 01:15:50|41979.1|41959.1|41971.8|41951.8|41979.3|41959.3|41971.8|41951.8|7
1733274960000|2024-12-04 01:16:00|41969.4|41949.4|41959.3|41939.3|41969.4|41949.4|41957.1|41937.1|11
1733274970000|2024-12-04 01:16:10|41961.6|41941.6|41959.3|41939.3|41961.8|41941.8|41959.3|41939.3|2
1733274980000|2024-12-04 01:16:20|41959.4|41939.4|41961.8|41941.8|41961.8|41941.8|41959.3|41939.3|6
1733274990000|2024-12-04 01:16:30|41961.6|41941.6|41959.3|41939.3|41961.8|41941.8|41959.3|41939.3|3
1733275000000|2024-12-04 01:16:40|41961.8|41941.8|41961.8|41941.8|41964.3|41944.3|41961.8|41941.8|1
1733275010000|2024-12-04 01:16:50|41961.9|41941.9|41984.3|41964.3|41984.3|41964.3|41961.9|41941.9|4
1733275020000|2024-12-04 01:17:00|41986.8|41966.8|41984.3|41964.3|41986.8|41966.8|41984.3|41964.3|2
1733275030000|2024-12-04 01:17:10|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|41979.4|41959.4|0
1733275040000|2024-12-04 01:17:20|41984.3|41964.3|41979.3|41959.3|41984.3|41964.3|41979.3|41959.3|3
1733275050000|2024-12-04 01:17:30|41976.8|41956.8|41976.8|41956.8|41979.3|41959.3|41976.8|41956.8|2
1733275070000|2024-12-04 01:17:50|41974.5|41954.5|41976.8|41956.8|41976.8|41956.8|41974.3|41954.3|2
1733275080000|2024-12-04 01:18:00|41977|41957|41981.6|41961.6|41981.6|41961.6|41976.8|41956.8|1
1733275090000|2024-12-04 01:18:10|41981.8|41961.8|41979.3|41959.3|41984.3|41964.3|41979.3|41959.3|2
1733275100000|2024-12-04 01:18:20|41977|41957|41971.8|41951.8|41977|41957|41969.5|41949.5|9
1733275110000|2024-12-04 01:18:30|||||||||4
1733275120000|2024-12-04 01:18:40|41974.1|41954.1|41979.3|41959.3|41979.3|41959.3|41972|41952|0
1733275130000|2024-12-04 01:18:50|41983.9|41963.9|41986.8|41966.8|41986.8|41966.8|41981.8|41961.8|1
1733275140000|2024-12-04 01:19:00|41984.5|41964.5|41984.5|41964.5|41986.8|41966.8|41981.8|41961.8|4
1733275150000|2024-12-04 01:19:10|41984.3|41964.3|41986.8|41966.8|41986.8|41966.8|41984.3|41964.3|0
1733275160000|2024-12-04 01:19:20|41984.5|41964.5|41986.8|41966.8|41989.3|41969.3|41984.3|41964.3|3
1733275170000|2024-12-04 01:19:30|41989.1|41969.1|41984.3|41964.3|41989.3|41969.3|41984.3|41964.3|0
1733275180000|2024-12-04 01:19:40|41989.3|41969.3|41984.3|41964.3|41989.3|41969.3|41984.3|41964.3|7
1733275190000|2024-12-04 01:19:50|41986.8|41966.8|41994.3|41974.3|41994.3|41974.3|41986.8|41966.8|15
1733275200000|2024-12-04 01:20:00|41994.1|41974.1|41991.6|41971.6|41994.1|41974.1|41989.3|41969.3|3
1733275210000|2024-12-04 01:20:10|41989.3|41969.3|41989.1|41969.1|41989.3|41969.3|41986.8|41966.8|3
1733275220000|2024-12-04 01:20:20|41989.3|41969.3|41989.1|41969.1|41991.6|41971.6|41986.8|41966.8|6
1733275230000|2024-12-04 01:20:30|41986.6|41966.6|41984.1|41964.1|41986.6|41966.6|41981.8|41961.8|1
1733275240000|2024-12-04 01:20:40|41982|41962|41981.8|41961.8|41982|41962|41977|41957|0
1733275250000|2024-12-04 01:20:50|41984.3|41964.3|41981.8|41961.8|41986.8|41966.8|41981.8|41961.8|2
1733275260000|2024-12-04 01:21:00|41979.3|41959.3|41969.5|41949.5|41979.5|41959.5|41969.5|41949.5|2
1733275270000|2024-12-04 01:21:10|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|41969.3|41949.3|3
1733275280000|2024-12-04 01:21:20|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|41964.1|41944.1|5
1733275290000|2024-12-04 01:21:30|41967|41947|41967|41947|41967|41947|41966.8|41946.8|6
1733275300000|2024-12-04 01:21:40|41969.5|41949.5|41979.5|41959.5|41979.5|41959.5|41969.5|41949.5|2
1733275310000|2024-12-04 01:21:50|41982|41962|41991.6|41971.6|41991.6|41971.6|41982|41962|1
1733275320000|2024-12-04 01:22:00|41989.3|41969.3|41994.3|41974.3|41994.3|41974.3|41989.3|41969.3|2
1733275330000|2024-12-04 01:22:10|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|6
1733275340000|2024-12-04 01:22:20|41996.8|41976.8|41994.3|41974.3|41996.8|41976.8|41994.3|41974.3|5
1733275350000|2024-12-04 01:22:30|41994.5|41974.5|41989.3|41969.3|41994.5|41974.5|41989.3|41969.3|3
1733275360000|2024-12-04 01:22:40|41989.1|41969.1|41974.3|41954.3|41989.1|41969.1|41974.3|41954.3|5
1733275370000|2024-12-04 01:22:50|41972|41952|41967|41947|41972|41952|41966.8|41946.8|3
1733275380000|2024-12-04 01:23:00|41969.3|41949.3|41964.5|41944.5|41969.3|41949.3|41962|41942|1
1733275390000|2024-12-04 01:23:10|41964.3|41944.3|41966.8|41946.8|41966.8|41946.8|41962|41942|1
1733275400000|2024-12-04 01:23:20|41964.3|41944.3|41961.8|41941.8|41964.5|41944.5|41959.3|41939.3|7
1733275410000|2024-12-04 01:23:30|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|1
1733275420000|2024-12-04 01:23:40|41956.8|41936.8|41952|41932|41956.8|41936.8|41949.5|41929.5|12
1733275430000|2024-12-04 01:23:50|41949.5|41929.5|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|6
1733275440000|2024-12-04 01:24:00|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|1
1733275460000|2024-12-04 01:24:20|41954.5|41934.5|41959.5|41939.5|41959.5|41939.5|41954.5|41934.5|8
1733275470000|2024-12-04 01:24:30|41959.3|41939.3|41952.2|41932.2|41959.3|41939.3|41952.2|41932.2|9
1733275480000|2024-12-04 01:24:40|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|9
1733275490000|2024-12-04 01:24:50|41952.2|41932.2|41944.5|41924.5|41954.5|41934.5|41944.5|41924.5|10
1733275500000|2024-12-04 01:25:00|41942|41922|41944.5|41924.5|41944.5|41924.5|41942|41922|1
1733275510000|2024-12-04 01:25:10|41942|41922|41944.5|41924.5|41944.5|41924.5|41942|41922|2
1733275520000|2024-12-04 01:25:20|41942|41922|41944.3|41924.3|41944.3|41924.3|41939.5|41919.5|6
1733275530000|2024-12-04 01:25:30|41942|41922|41944.5|41924.5|41944.5|41924.5|41942|41922|2
1733275540000|2024-12-04 01:25:40|41942.2|41922.2|41947|41927|41947|41927|41942|41922|2
1733275550000|2024-12-04 01:25:50|41949.3|41929.3|41951.8|41931.8|41951.8|41931.8|41949.3|41929.3|0
1733275560000|2024-12-04 01:26:00|41949.5|41929.5|41952|41932|41952|41932|41949.5|41929.5|0
1733275570000|2024-12-04 01:26:10|41949.5|41929.5|41952|41932|41954.5|41934.5|41949.5|41929.5|3
1733275580000|2024-12-04 01:26:20|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|41949.5|41929.5|3
1733275590000|2024-12-04 01:26:30|41947|41927|41949.5|41929.5|41952|41932|41947|41927|6
1733275600000|2024-12-04 01:26:40|41952|41932|41949.5|41929.5|41952|41932|41949.5|41929.5|9
1733275610000|2024-12-04 01:26:50|41947.2|41927.2|41949.5|41929.5|41949.5|41929.5|41944.5|41924.5|13
1733275620000|2024-12-04 01:27:00|41947.2|41927.2|41957|41937|41957|41937|41944.5|41924.5|9
1733275630000|2024-12-04 01:27:10|41957.2|41937.2|41957|41937|41959.5|41939.5|41954.5|41934.5|1
1733275640000|2024-12-04 01:27:20|41954.7|41934.7|41949.5|41929.5|41957|41937|41949.5|41929.5|0
1733275650000|2024-12-04 01:27:30|41949.1|41929.1|41942|41922|41949.1|41929.1|41942|41922|5
1733275660000|2024-12-04 01:27:40|41944.5|41924.5|41947|41927|41947|41927|41942|41922|0
1733275670000|2024-12-04 01:27:50|41944.7|41924.7|41932.4|41912.4|41944.7|41924.7|41932.4|41912.4|5
1733275680000|2024-12-04 01:28:00|41930.1|41910.1|41934.5|41914.5|41934.5|41914.5|41927.4|41907.4|11
1733275690000|2024-12-04 01:28:10|41936.8|41916.8|41937|41917|41939.3|41919.3|41932.2|41912.2|0
1733275700000|2024-12-04 01:28:20|41939.5|41919.5|41939.5|41919.5|41939.5|41919.5|41937.2|41917.2|0
1733275710000|2024-12-04 01:28:30|41942|41922|41944.5|41924.5|41947|41927|41939.5|41919.5|0
1733275720000|2024-12-04 01:28:40|41942|41922|41934.9|41914.9|41944.5|41924.5|41934.9|41914.9|3
1733275730000|2024-12-04 01:28:50|41937.2|41917.2|41922|41902|41937.2|41917.2|41922|41902|15
1733275740000|2024-12-04 01:29:00|41924.5|41904.5|41924.5|41904.5|41927|41907|41922|41902|2
1733275750000|2024-12-04 01:29:10|41926.8|41906.8|41924.5|41904.5|41927|41907|41922|41902|2
1733275760000|2024-12-04 01:29:20|41927|41907|41927|41907|41927|41907|41927|41907|2
1733275770000|2024-12-04 01:29:30|41924.7|41904.7|41924.5|41904.5|41924.7|41904.7|41922|41902|2
1733275780000|2024-12-04 01:29:40|41927|41907|41929.5|41909.5|41932|41912|41927|41907|3
1733275790000|2024-12-04 01:29:50|41929.7|41909.7|41929.5|41909.5|41932|41912|41929.5|41909.5|2
1733275800000|2024-12-04 01:30:00|41932|41912|41936.8|41916.8|41939.5|41919.5|41924.7|41904.7|3
1733275810000|2024-12-04 01:30:10|41936.6|41916.6|41934.5|41914.5|41936.6|41916.6|41932|41912|0
1733275820000|2024-12-04 01:30:20|41934.3|41914.3|41927.2|41907.2|41934.3|41914.3|41924.7|41904.7|7
1733275830000|2024-12-04 01:30:30|41922.2|41902.2|41927|41907|41927|41907|41922.2|41902.2|1
1733275840000|2024-12-04 01:30:40|41929.3|41909.3|41927|41907|41932|41912|41927|41907|0
1733275850000|2024-12-04 01:30:50|41929.5|41909.5|41919.5|41899.5|41929.5|41909.5|41919.5|41899.5|5
1733275860000|2024-12-04 01:31:00|41917|41897|41939.7|41919.7|41942.2|41922.2|41917|41897|8
1733275870000|2024-12-04 01:31:10|41942.2|41922.2|41952|41932|41952|41932|41942|41922|0
1733275880000|2024-12-04 01:31:20|41952.2|41932.2|41947|41927|41956.8|41936.8|41947|41927|0
1733275890000|2024-12-04 01:31:30|41947.2|41927.2|41952|41932|41952|41932|41947.2|41927.2|5
1733275900000|2024-12-04 01:31:40|41954.5|41934.5|41954.5|41934.5|41956.8|41936.8|41952|41932|1
1733275910000|2024-12-04 01:31:50|41952.2|41932.2|41947|41927|41952.2|41932.2|41947|41927|1
1733275920000|2024-12-04 01:32:00|41949.5|41929.5|41942|41922|41951.8|41931.8|41942|41922|2
1733275930000|2024-12-04 01:32:10|41942.2|41922.2|41947|41927|41952|41932|41942.2|41922.2|0
1733275940000|2024-12-04 01:32:20|41949.7|41929.7|41954.5|41934.5|41956.8|41936.8|41947|41927|0
1733275950000|2024-12-04 01:32:30|41952|41932|41952|41932|41957|41937|41952|41932|0
1733275960000|2024-12-04 01:32:40|41949.5|41929.5|41944.5|41924.5|41952|41932|41942|41922|0
1733275970000|2024-12-04 01:32:50|41942.2|41922.2|41942|41922|41942.2|41922.2|41939.7|41919.7|0
1733275980000|2024-12-04 01:33:00|41939.5|41919.5|41947|41927|41947|41927|41939.5|41919.5|0
1733275990000|2024-12-04 01:33:10|41944.7|41924.7|41942.2|41922.2|41947|41927|41942.2|41922.2|3
1733276000000|2024-12-04 01:33:20|41944.3|41924.3|41944.5|41924.5|41947|41927|41942|41922|8
1733276010000|2024-12-04 01:33:30|41942.2|41922.2|41937|41917|41942.2|41922.2|41937|41917|1
1733276020000|2024-12-04 01:33:40|41939.5|41919.5|41927.2|41907.2|41939.5|41919.5|41927.2|41907.2|3
1733276030000|2024-12-04 01:33:50|41927|41907|41924.5|41904.5|41927|41907|41924.5|41904.5|2
1733276040000|2024-12-04 01:34:00|41922.2|41902.2|41922|41902|41927|41907|41922|41902|3
1733276050000|2024-12-04 01:34:10|41919.5|41899.5|41927|41907|41927|41907|41917|41897|3
1733276060000|2024-12-04 01:34:20|41926.8|41906.8|41922|41902|41927|41907|41922|41902|0
1733276070000|2024-12-04 01:34:30|41924.5|41904.5|41924.5|41904.5|41927|41907|41922|41902|0
1733276080000|2024-12-04 01:34:40|41922|41902|41922|41902|41922|41902|41922|41902|1
1733276090000|2024-12-04 01:34:50|41924.3|41904.3|41924.5|41904.5|41924.5|41904.5|41922|41902|3
1733276100000|2024-12-04 01:35:00|41922.2|41902.2|41919.5|41899.5|41922.2|41902.2|41919.5|41899.5|6
1733276110000|2024-12-04 01:35:10|41921.8|41901.8|41924.5|41904.5|41924.5|41904.5|41921.8|41901.8|0
1733276120000|2024-12-04 01:35:20|41922|41902|41922|41902|41924.5|41904.5|41919.5|41899.5|6
1733276130000|2024-12-04 01:35:30|41924.3|41904.3|41927|41907|41927|41907|41924.3|41904.3|0
1733276140000|2024-12-04 01:35:40|41926.8|41906.8|41927|41907|41927|41907|41924.5|41904.5|1
1733276150000|2024-12-04 01:35:50|41929.3|41909.3|41927|41907|41929.5|41909.5|41924.5|41904.5|10
1733276160000|2024-12-04 01:36:00|41929.5|41909.5|41924.5|41904.5|41929.5|41909.5|41924.5|41904.5|6
1733276170000|2024-12-04 01:36:10|41922|41902|41924.5|41904.5|41924.5|41904.5|41922|41902|4
1733276180000|2024-12-04 01:36:20|41922|41902|41919.5|41899.5|41922|41902|41919.5|41899.5|6
1733276190000|2024-12-04 01:36:30|41919.7|41899.7|41919.5|41899.5|41924.5|41904.5|41919.5|41899.5|2
1733276200000|2024-12-04 01:36:40|41921.8|41901.8|41919.5|41899.5|41922|41902|41919.5|41899.5|5
1733276210000|2024-12-04 01:36:50|41917.2|41897.2|41919.5|41899.5|41919.5|41899.5|41917|41897|0
1733276220000|2024-12-04 01:37:00|41917.2|41897.2|41922|41902|41922|41902|41917|41897|6
1733276230000|2024-12-04 01:37:10|41919.5|41899.5|41917|41897|41922|41902|41917|41897|4
1733276240000|2024-12-04 01:37:20|41919.3|41899.3|41909.5|41889.5|41919.5|41899.5|41907.2|41887.2|5
1733276250000|2024-12-04 01:37:30|41907.2|41887.2|41912|41892|41914.5|41894.5|41907.2|41887.2|8
1733276260000|2024-12-04 01:37:40|41914.3|41894.3|41922|41902|41922|41902|41912|41892|7
1733276270000|2024-12-04 01:37:50|41924.3|41904.3|41922|41902|41924.3|41904.3|41922|41902|0
1733276280000|2024-12-04 01:38:00|41924.3|41904.3|41929.3|41909.3|41929.3|41909.3|41924.3|41904.3|3
1733276290000|2024-12-04 01:38:10|41929.5|41909.5|41942|41922|41942|41922|41929.5|41909.5|7
1733276300000|2024-12-04 01:38:20|41944.5|41924.5|41949.5|41929.5|41949.5|41929.5|41944.5|41924.5|1
1733276310000|2024-12-04 01:38:30|41954.3|41934.3|41959.5|41939.5|41964.5|41944.5|41954.3|41934.3|3
1733276320000|2024-12-04 01:38:40|41957|41937|41952.2|41932.2|41959.5|41939.5|41952.2|41932.2|0
1733276330000|2024-12-04 01:38:50|41952|41932|41949.3|41929.3|41952|41932|41947|41927|0
1733276340000|2024-12-04 01:39:00|41949.5|41929.5|41954.5|41934.5|41954.5|41934.5|41949.5|41929.5|2
1733276350000|2024-12-04 01:39:10|41954.7|41934.7|41952.2|41932.2|41959.5|41939.5|41952.2|41932.2|1
1733276360000|2024-12-04 01:39:20|41949.7|41929.7|41949.7|41929.7|41952.2|41932.2|41949.7|41929.7|0
1733276370000|2024-12-04 01:39:30|41949.9|41929.9|41947|41927|41949.9|41929.9|41944.5|41924.5|0
1733276380000|2024-12-04 01:39:40|41949.5|41929.5|41947|41927|41949.5|41929.5|41944.5|41924.5|0
1733276390000|2024-12-04 01:39:50|41949.5|41929.5|41947|41927|41949.5|41929.5|41944.5|41924.5|0
1733276400000|2024-12-04 01:40:00|41949.5|41929.5|41934.5|41914.5|41949.5|41929.5|41934.5|41914.5|3
1733276410000|2024-12-04 01:40:10|41932|41912|41929.5|41909.5|41932|41912|41927|41907|1
1733276420000|2024-12-04 01:40:20|41927.2|41907.2|41924.5|41904.5|41929.5|41909.5|41924.5|41904.5|1
1733276430000|2024-12-04 01:40:30|41924.3|41904.3|41927|41907|41927|41907|41922|41902|6
1733276440000|2024-12-04 01:40:40|41931.6|41911.6|41934.5|41914.5|41934.5|41914.5|41931.6|41911.6|5
1733276450000|2024-12-04 01:40:50|41934.7|41914.7|41937|41917|41937|41917|41934.7|41914.7|5
1733276460000|2024-12-04 01:41:00|41934.7|41914.7|41934.5|41914.5|41937|41917|41934.5|41914.5|1
1733276470000|2024-12-04 01:41:10|41932|41912|41927.2|41907.2|41934.5|41914.5|41927|41907|6
1733276480000|2024-12-04 01:41:20|41929.5|41909.5|41929.5|41909.5|41932|41912|41927.2|41907.2|3
1733276490000|2024-12-04 01:41:30|41932|41912|41929.7|41909.7|41934.5|41914.5|41929.7|41909.7|4
1733276500000|2024-12-04 01:41:40|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|1
1733276510000|2024-12-04 01:41:50|41931.8|41911.8|41932|41912|41932|41912|41931.8|41911.8|0
1733276520000|2024-12-04 01:42:00|41929.5|41909.5|41934.5|41914.5|41937|41917|41929.5|41909.5|0
1733276540000|2024-12-04 01:42:20|41934.7|41914.7|41946.8|41926.8|41946.8|41926.8|41934.7|41914.7|5
1733276550000|2024-12-04 01:42:30|41947|41927|41957|41937|41957|41937|41947|41927|0
1733276560000|2024-12-04 01:42:40|41959.3|41939.3|41956.8|41936.8|41959.5|41939.5|41954.5|41934.5|2
1733276570000|2024-12-04 01:42:50|41957|41937|41952|41932|41957|41937|41952|41932|0
1733276580000|2024-12-04 01:43:00|41949.7|41929.7|41947|41927|41952|41932|41947|41927|2
1733276590000|2024-12-04 01:43:10|41944.5|41924.5|41936.8|41916.8|41944.5|41924.5|41932.2|41912.2|4
1733276600000|2024-12-04 01:43:20|41937|41917|41937|41917|41939.5|41919.5|41937|41917|2
1733276610000|2024-12-04 01:43:30|41939.3|41919.3|41937|41917|41942|41922|41937|41917|0
1733276620000|2024-12-04 01:43:40|41937.4|41917.4|41952|41932|41952|41932|41937.4|41917.4|10
1733276630000|2024-12-04 01:43:50|41952.2|41932.2|41952|41932|41954.5|41934.5|41952|41932|0
1733276640000|2024-12-04 01:44:00|41949.7|41929.7|41952|41932|41952|41932|41949.5|41929.5|2
1733276650000|2024-12-04 01:44:10|41949.5|41929.5|41949.5|41929.5|41952|41932|41949.5|41929.5|0
1733276660000|2024-12-04 01:44:20|41952|41932|41947|41927|41952|41932|41944.5|41924.5|1
1733276670000|2024-12-04 01:44:30|41944.3|41924.3|41946.8|41926.8|41946.8|41926.8|41944.3|41924.3|1
1733276680000|2024-12-04 01:44:40|41944.5|41924.5|41946.8|41926.8|41946.8|41926.8|41944.5|41924.5|0
1733276690000|2024-12-04 01:44:50|41944.5|41924.5|41941.8|41921.8|41944.5|41924.5|41941.8|41921.8|0
1733276700000|2024-12-04 01:45:00|41929.5|41909.5|41929.5|41909.5|41929.5|41909.5|41919.5|41899.5|10
1733276710000|2024-12-04 01:45:10|41932|41912|41932|41912|41932|41912|41932|41912|0
1733276720000|2024-12-04 01:45:20|41929.7|41909.7|41924.5|41904.5|41929.7|41909.7|41924.5|41904.5|0
1733276730000|2024-12-04 01:45:30|41927|41907|41924.5|41904.5|41929.5|41909.5|41922|41902|0
1733276740000|2024-12-04 01:45:40|41922|41902|41927|41907|41927|41907|41922|41902|1
1733276750000|2024-12-04 01:45:50|41924.5|41904.5|41914.5|41894.5|41924.5|41904.5|41912.2|41892.2|5
1733276760000|2024-12-04 01:46:00|41912.2|41892.2|41912|41892|41914.5|41894.5|41907|41887|2
1733276770000|2024-12-04 01:46:10|41909.5|41889.5|41914.3|41894.3|41914.3|41894.3|41909.5|41889.5|1
1733276780000|2024-12-04 01:46:20|41914.5|41894.5|41909.5|41889.5|41914.5|41894.5|41909.5|41889.5|4
1733276790000|2024-12-04 01:46:30|41909.7|41889.7|41912|41892|41914.5|41894.5|41909.7|41889.7|4
1733276800000|2024-12-04 01:46:40|41914.5|41894.5|41909.5|41889.5|41914.5|41894.5|41907.2|41887.2|1
1733276810000|2024-12-04 01:46:50|41912|41892|41912|41892|41912|41892|41909.5|41889.5|0
1733276820000|2024-12-04 01:47:00|41914.3|41894.3|41912.2|41892.2|41914.5|41894.5|41909.5|41889.5|12
1733276830000|2024-12-04 01:47:10|41914.3|41894.3|41914.5|41894.5|41919.5|41899.5|41912|41892|3
1733276840000|2024-12-04 01:47:20|41917|41897|41924.5|41904.5|41927|41907|41917|41897|6
1733276850000|2024-12-04 01:47:30|41922|41902|41917|41897|41924.5|41904.5|41914.5|41894.5|3
1733276860000|2024-12-04 01:47:40|41914.5|41894.5|41919.5|41899.5|41919.5|41899.5|41912|41892|18
1733276870000|2024-12-04 01:47:50|41919.3|41899.3|41917|41897|41922|41902|41914.7|41894.7|0
1733276880000|2024-12-04 01:48:00|41914.7|41894.7|41914.5|41894.5|41919.5|41899.5|41914.5|41894.5|3
1733276890000|2024-12-04 01:48:10|41912|41892|41912|41892|41912|41892|41909.5|41889.5|3
1733276900000|2024-12-04 01:48:20|41914.3|41894.3|41914.5|41894.5|41914.5|41894.5|41912|41892|0
1733276910000|2024-12-04 01:48:30|41912|41892|41907|41887|41912|41892|41907|41887|1
1733276920000|2024-12-04 01:48:40|41904.7|41884.7|41907|41887|41907|41887|41904.7|41884.7|0
1733276930000|2024-12-04 01:48:50|41904.7|41884.7|41907|41887|41907|41887|41904.5|41884.5|3
1733276940000|2024-12-04 01:49:00|41909.3|41889.3|41909.5|41889.5|41912|41892|41907|41887|3
1733276950000|2024-12-04 01:49:10|41912|41892|41907|41887|41912|41892|41907|41887|2
1733276960000|2024-12-04 01:49:20|41907.2|41887.2|41909.5|41889.5|41909.5|41889.5|41904.5|41884.5|5
1733276970000|2024-12-04 01:49:30|41907.2|41887.2|41904.5|41884.5|41907.2|41887.2|41904.5|41884.5|2
1733276980000|2024-12-04 01:49:40|41907|41887|41902.2|41882.2|41907|41887|41902.2|41882.2|2
1733276990000|2024-12-04 01:49:50|41904.5|41884.5|41904.5|41884.5|41907|41887|41902|41882|1
1733277000000|2024-12-04 01:50:00|41902|41882|41904.1|41884.1|41904.1|41884.1|41899.5|41879.5|19
1733277010000|2024-12-04 01:50:10|41904.5|41884.5|41917|41897|41917|41897|41904.5|41884.5|2
1733277020000|2024-12-04 01:50:20|41919.5|41899.5|41924.5|41904.5|41924.5|41904.5|41919.5|41899.5|0
1733277030000|2024-12-04 01:50:30|41924.7|41904.7|41936.8|41916.8|41936.8|41916.8|41924.5|41904.5|2
1733277040000|2024-12-04 01:50:40|41934.3|41914.3|41934.3|41914.3|41934.3|41914.3|41931.8|41911.8|2
1733277050000|2024-12-04 01:50:50|41934.5|41914.5|41941.8|41921.8|41941.8|41921.8|41934.5|41914.5|0
1733277060000|2024-12-04 01:51:00|41944.1|41924.1|41941.8|41921.8|41946.6|41926.6|41941.8|41921.8|1
1733277070000|2024-12-04 01:51:10|41944.3|41924.3|41947|41927|41954.3|41934.3|41944.3|41924.3|4
1733277080000|2024-12-04 01:51:20|41944.5|41924.5|41934.5|41914.5|41944.5|41924.5|41934.5|41914.5|1
1733277090000|2024-12-04 01:51:30|41934.3|41914.3|41932|41912|41934.3|41914.3|41932|41912|0
1733277110000|2024-12-04 01:51:50|41934.3|41914.3|41937|41917|41937|41917|41934.3|41914.3|1
1733277120000|2024-12-04 01:52:00|41934.5|41914.5|41934.7|41914.7|41937|41917|41934.5|41914.5|0
1733277130000|2024-12-04 01:52:10|41932.2|41912.2|41934.5|41914.5|41937|41917|41932|41912|0
1733277140000|2024-12-04 01:52:20|41934.3|41914.3|41927|41907|41934.5|41914.5|41927|41907|1
1733277150000|2024-12-04 01:52:30|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|5
1733277160000|2024-12-04 01:52:40|41922|41902|41929.3|41909.3|41929.3|41909.3|41922|41902|2
1733277170000|2024-12-04 01:52:50|41931.8|41911.8|41932|41912|41934.5|41914.5|41929.5|41909.5|0
1733277180000|2024-12-04 01:53:00|41934.5|41914.5|41932|41912|41934.5|41914.5|41932|41912|0
1733277190000|2024-12-04 01:53:10|41931.8|41911.8|41927|41907|41931.8|41911.8|41927|41907|1
1733277200000|2024-12-04 01:53:20|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|41924.5|41904.5|0
1733277210000|2024-12-04 01:53:30|41919.9|41899.9|41919.7|41899.7|41919.9|41899.9|41919.7|41899.7|3
1733277220000|2024-12-04 01:53:40|41919.5|41899.5|41919.5|41899.5|41919.5|41899.5|41919.5|41899.5|1
1733277230000|2024-12-04 01:53:50|41919.3|41899.3|41917|41897|41919.3|41899.3|41917|41897|0
1733277240000|2024-12-04 01:54:00|41916.8|41896.8|41917|41897|41917|41897|41914.5|41894.5|2
1733277250000|2024-12-04 01:54:10|41914.7|41894.7|41912|41892|41914.7|41894.7|41912|41892|2
1733277260000|2024-12-04 01:54:20|41912.2|41892.2|41914.5|41894.5|41914.5|41894.5|41912.2|41892.2|2
1733277270000|2024-12-04 01:54:30|||||||||1
1733277280000|2024-12-04 01:54:40|41912.2|41892.2|41912|41892|41914.5|41894.5|41912|41892|0
1733277300000|2024-12-04 01:55:00|41912.2|41892.2|41914.5|41894.5|41914.5|41894.5|41912|41892|1
1733277310000|2024-12-04 01:55:10|41912|41892|41912|41892|41912|41892|41912|41892|0
1733277320000|2024-12-04 01:55:20|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|0
1733277330000|2024-12-04 01:55:30|41912|41892|41914.5|41894.5|41914.5|41894.5|41912|41892|4
1733277340000|2024-12-04 01:55:40|41909.5|41889.5|41907|41887|41909.5|41889.5|41907|41887|5
1733277350000|2024-12-04 01:55:50|41909.3|41889.3|41907|41887|41909.5|41889.5|41907|41887|0
1733277360000|2024-12-04 01:56:00|41909.3|41889.3|41909.5|41889.5|41909.5|41889.5|41907|41887|8
1733277370000|2024-12-04 01:56:10|41912|41892|41912|41892|41914.5|41894.5|41912|41892|0
1733277380000|2024-12-04 01:56:20|41912.2|41892.2|41917|41897|41919.3|41899.3|41912.2|41892.2|2
1733277390000|2024-12-04 01:56:30|41917.2|41897.2|41924.3|41904.3|41924.3|41904.3|41917|41897|0
1733277400000|2024-12-04 01:56:40|41922|41902|41919.1|41899.1|41924.5|41904.5|41919.1|41899.1|14
1733277410000|2024-12-04 01:56:50|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|1
1733277420000|2024-12-04 01:57:00|41912|41892|41919.5|41899.5|41919.5|41899.5|41912|41892|14
1733277430000|2024-12-04 01:57:10|41917|41897|41919.5|41899.5|41919.5|41899.5|41917|41897|1
1733277440000|2024-12-04 01:57:20|41917|41897|41914.5|41894.5|41919.5|41899.5|41914.5|41894.5|2
1733277450000|2024-12-04 01:57:30|41912.2|41892.2|41917|41897|41917|41897|41912|41892|2
1733277460000|2024-12-04 01:57:40|41919.3|41899.3|41919.5|41899.5|41919.5|41899.5|41917|41897|0
1733277470000|2024-12-04 01:57:50|41917|41897|41919.5|41899.5|41922|41902|41917|41897|0
1733277480000|2024-12-04 01:58:00|41917|41897|41919.5|41899.5|41922|41902|41917|41897|2
1733277490000|2024-12-04 01:58:10|41919.3|41899.3|41912|41892|41919.5|41899.5|41912|41892|0
1733277500000|2024-12-04 01:58:20|41914.3|41894.3|41917|41897|41922|41902|41912|41892|1
1733277510000|2024-12-04 01:58:30|41919.5|41899.5|41922|41902|41922|41902|41919.5|41899.5|4
1733277520000|2024-12-04 01:58:40|41919.7|41899.7|41917|41897|41922|41902|41917|41897|2
1733277530000|2024-12-04 01:58:50|41914.7|41894.7|41914.5|41894.5|41914.7|41894.7|41912|41892|0
1733277540000|2024-12-04 01:59:00|41912|41892|41912|41892|41914.5|41894.5|41909.7|41889.7|1
1733277550000|2024-12-04 01:59:10|41914.5|41894.5|41919.3|41899.3|41919.3|41899.3|41914.5|41894.5|0
1733277560000|2024-12-04 01:59:20|41916.8|41896.8|41917|41897|41919.5|41899.5|41916.8|41896.8|0
1733277570000|2024-12-04 01:59:30|41922|41902|41921.8|41901.8|41922|41902|41919.5|41899.5|0
1733277580000|2024-12-04 01:59:40|41922|41902|41924.5|41904.5|41924.5|41904.5|41922|41902|0
1733277590000|2024-12-04 01:59:50|41927|41907|41929.5|41909.5|41932|41912|41927|41907|0
1733277600000|2024-12-04 02:00:00|41927|41907|41932|41912|41932|41912|41924.5|41904.5|1
1733277610000|2024-12-04 02:00:10|41929.7|41909.7|41932|41912|41932|41912|41929.5|41909.5|3
1733277620000|2024-12-04 02:00:20|41929.7|41909.7|41929.5|41909.5|41929.7|41909.7|41929.5|41909.5|0
1733277630000|2024-12-04 02:00:30|41927|41907|41924.5|41904.5|41927|41907|41924.5|41904.5|0
1733277640000|2024-12-04 02:00:40|41926.8|41906.8|41924.5|41904.5|41927|41907|41924.5|41904.5|3
1733277650000|2024-12-04 02:00:50|41922|41902|41922|41902|41922|41902|41919.5|41899.5|4
1733277660000|2024-12-04 02:01:00|41921.8|41901.8|41927|41907|41929.5|41909.5|41919.5|41899.5|10
1733277670000|2024-12-04 02:01:10|41929.5|41909.5|41934.5|41914.5|41934.5|41914.5|41927|41907|7
1733277680000|2024-12-04 02:01:20|41936.8|41916.8|41939.7|41919.7|41942|41922|41936.8|41916.8|0
1733277690000|2024-12-04 02:01:30|41939.5|41919.5|41952|41932|41952|41932|41939.5|41919.5|6
1733277700000|2024-12-04 02:01:40|41954.5|41934.5|41957|41937|41959.5|41939.5|41952|41932|1
1733277710000|2024-12-04 02:01:50|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|0
1733277720000|2024-12-04 02:02:00|41954.7|41934.7|41954.5|41934.5|41954.7|41934.7|41952|41932|6
1733277730000|2024-12-04 02:02:10|41956.8|41936.8|41961.9|41941.9|41961.9|41941.9|41954.5|41934.5|3
1733277740000|2024-12-04 02:02:20|41962|41942|41969.5|41949.5|41969.5|41949.5|41959.5|41939.5|1
1733277750000|2024-12-04 02:02:30|41974.5|41954.5|41974.5|41954.5|41977|41957|41974.5|41954.5|6
1733277760000|2024-12-04 02:02:40|41972.2|41952.2|41967|41947|41972.2|41952.2|41967|41947|3
1733277770000|2024-12-04 02:02:50|41969.5|41949.5|41967|41947|41969.5|41949.5|41967|41947|2
1733277780000|2024-12-04 02:03:00|41964.5|41944.5|41957|41937|41964.5|41944.5|41957|41937|2
1733277790000|2024-12-04 02:03:10|41954.5|41934.5|41952|41932|41954.5|41934.5|41952|41932|6
1733277800000|2024-12-04 02:03:20|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.4|41934.4|1
1733277810000|2024-12-04 02:03:30|41954.4|41934.4|41962|41942|41962|41942|41952|41932|7
1733277820000|2024-12-04 02:03:40|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|0
1733277830000|2024-12-04 02:03:50|41964.4|41944.4|41962.1|41942.1|41967.1|41947.1|41959.6|41939.6|3
1733277840000|2024-12-04 02:04:00|41959.7|41939.7|41947.1|41927.1|41959.7|41939.7|41947.1|41927.1|3
1733277850000|2024-12-04 02:04:10|41949.6|41929.6|41952.1|41932.1|41952.1|41932.1|41947.1|41927.1|1
1733277860000|2024-12-04 02:04:20|41951.9|41931.9|41947.1|41927.1|41951.9|41931.9|41947.1|41927.1|1
1733277870000|2024-12-04 02:04:30|41949.7|41929.7|41952.1|41932.1|41954.4|41934.4|41949.7|41929.7|10
1733277880000|2024-12-04 02:04:40|41951.9|41931.9|41947.1|41927.1|41952.1|41932.1|41947.1|41927.1|1
1733277890000|2024-12-04 02:04:50|41944.7|41924.7|41944.6|41924.6|41944.7|41924.7|41944.6|41924.6|5
1733277900000|2024-12-04 02:05:00|41942.1|41922.1|41944.6|41924.6|41944.6|41924.6|41942.1|41922.1|2
1733277910000|2024-12-04 02:05:10|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|1
1733277920000|2024-12-04 02:05:20|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|1
1733277930000|2024-12-04 02:05:30|||||||||2
1733277940000|2024-12-04 02:05:40|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|9
1733277950000|2024-12-04 02:05:50|41949.6|41929.6|41942.1|41922.1|41949.6|41929.6|41942.1|41922.1|1
1733277960000|2024-12-04 02:06:00|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41942.1|41922.1|0
1733277970000|2024-12-04 02:06:10|41947.1|41927.1|41947.1|41927.1|41947.1|41927.1|41942.1|41922.1|7
1733277980000|2024-12-04 02:06:20|41944.6|41924.6|41949.6|41929.6|41949.6|41929.6|41944.6|41924.6|10
1733277990000|2024-12-04 02:06:30|41954.6|41934.6|41967.1|41947.1|41967.1|41947.1|41954.6|41934.6|11
1733278000000|2024-12-04 02:06:40|41969.6|41949.6|41982.1|41962.1|41982.1|41962.1|41969.6|41949.6|9
1733278010000|2024-12-04 02:06:50|41979.8|41959.8|41979.6|41959.6|41979.8|41959.8|41979.6|41959.6|5
1733278020000|2024-12-04 02:07:00|41982.1|41962.1|41982.3|41962.3|41987.1|41967.1|41982.1|41962.1|4
1733278030000|2024-12-04 02:07:10|41984.6|41964.6|41984.8|41964.8|41984.8|41964.8|41984.6|41964.6|3
1733278040000|2024-12-04 02:07:20|41987.1|41967.1|41987.1|41967.1|41989.6|41969.6|41986.9|41966.9|1
1733278050000|2024-12-04 02:07:30|41987.3|41967.3|41987.1|41967.1|41989.6|41969.6|41984.6|41964.6|1
1733278060000|2024-12-04 02:07:40|41982.3|41962.3|41986.9|41966.9|41989.4|41969.4|41982.3|41962.3|4
1733278070000|2024-12-04 02:07:50|41989.4|41969.4|41989.6|41969.6|41989.6|41969.6|41989.4|41969.4|0
1733278080000|2024-12-04 02:08:00|41987.3|41967.3|41972.3|41952.3|41987.3|41967.3|41972.3|41952.3|12
1733278090000|2024-12-04 02:08:10|41970|41950|41959.6|41939.6|41972.3|41952.3|41959.6|41939.6|3
1733278100000|2024-12-04 02:08:20|41961.9|41941.9|41966.9|41946.9|41966.9|41946.9|41959.6|41939.6|1
1733278110000|2024-12-04 02:08:30|41964.6|41944.6|41962.1|41942.1|41964.6|41944.6|41962.1|41942.1|0
1733278120000|2024-12-04 02:08:40|41964.6|41944.6|41967.1|41947.1|41967.1|41947.1|41962.1|41942.1|1
1733278130000|2024-12-04 02:08:50|41964.8|41944.8|41964.6|41944.6|41964.8|41944.8|41959.6|41939.6|0
1733278140000|2024-12-04 02:09:00|41962.1|41942.1|41954.8|41934.8|41964.6|41944.6|41952.5|41932.5|7
1733278150000|2024-12-04 02:09:10|41952.3|41932.3|41949.6|41929.6|41954.6|41934.6|41949.6|41929.6|0
1733278160000|2024-12-04 02:09:20|41947.1|41927.1|41939.6|41919.6|41947.1|41927.1|41939.6|41919.6|4
1733278170000|2024-12-04 02:09:30|41932.5|41912.5|41929.6|41909.6|41932.5|41912.5|41927.1|41907.1|5
1733278180000|2024-12-04 02:09:40|41927.1|41907.1|41929.6|41909.6|41932.1|41912.1|41927.1|41907.1|1
1733278190000|2024-12-04 02:09:50|41927.3|41907.3|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|4
1733278200000|2024-12-04 02:10:00|41927.3|41907.3|41927.1|41907.1|41929.6|41909.6|41927.1|41907.1|7
1733278210000|2024-12-04 02:10:10|41924.6|41904.6|41907.1|41887.1|41924.6|41904.6|41907.1|41887.1|20
1733278220000|2024-12-04 02:10:20|41906.9|41886.9|41904.6|41884.6|41906.9|41886.9|41904.6|41884.6|7
1733278230000|2024-12-04 02:10:30|41902.3|41882.3|41904.6|41884.6|41904.6|41884.6|41902.3|41882.3|12
1733278240000|2024-12-04 02:10:40|41904.4|41884.4|41896.7|41876.7|41904.4|41884.4|41879.4|41859.4|24
1733278250000|2024-12-04 02:10:50|41896.9|41876.9|41901.9|41881.9|41906.9|41886.9|41896.9|41876.9|13
1733278260000|2024-12-04 02:11:00|41899.4|41879.4|41904.4|41884.4|41904.4|41884.4|41899.4|41879.4|2
1733278270000|2024-12-04 02:11:10|41901.9|41881.9|41904.6|41884.6|41906.9|41886.9|41901.9|41881.9|2
1733278280000|2024-12-04 02:11:20|41909.4|41889.4|41902.1|41882.1|41909.4|41889.4|41902.1|41882.1|5
1733278290000|2024-12-04 02:11:30|41904.6|41884.6|41899.6|41879.6|41904.6|41884.6|41899.6|41879.6|1
1733278300000|2024-12-04 02:11:40|41897.3|41877.3|41897.1|41877.1|41899.6|41879.6|41897.1|41877.1|1
1733278310000|2024-12-04 02:11:50|41899.6|41879.6|41897.1|41877.1|41902.1|41882.1|41897.1|41877.1|2
1733278320000|2024-12-04 02:12:00|41894.6|41874.6|41889.8|41869.8|41897.1|41877.1|41889.8|41869.8|7
1733278330000|2024-12-04 02:12:10|41889.6|41869.6|41879.8|41859.8|41889.6|41869.6|41879.8|41859.8|5
1733278340000|2024-12-04 02:12:20|41877.5|41857.5|41875|41855|41879.8|41859.8|41872.7|41852.7|7
1733278350000|2024-12-04 02:12:30|41872.7|41852.7|41872.5|41852.5|41875|41855|41872.5|41852.5|0
1733278360000|2024-12-04 02:12:40|41874.8|41854.8|41872.1|41852.1|41874.8|41854.8|41869.6|41849.6|3
1733278370000|2024-12-04 02:12:50|41874.4|41854.4|41874.6|41854.6|41874.6|41854.6|41874.4|41854.4|11
1733278380000|2024-12-04 02:13:00|41879.4|41859.4|41862.3|41842.3|41884|41864|41862.3|41842.3|15
1733278390000|2024-12-04 02:13:10|41862.1|41842.1|41859.6|41839.6|41862.1|41842.1|41859.6|41839.6|4
1733278400000|2024-12-04 02:13:20|41861.9|41841.9|41864.6|41844.6|41864.6|41844.6|41861.9|41841.9|1
1733278410000|2024-12-04 02:13:30|41866.9|41846.9|41877.1|41857.1|41877.1|41857.1|41866.9|41846.9|1
1733278420000|2024-12-04 02:13:40|41874.6|41854.6|41886.9|41866.9|41886.9|41866.9|41874.6|41854.6|4
1733278430000|2024-12-04 02:13:50|41887.1|41867.1|41887.1|41867.1|41889.6|41869.6|41887.1|41867.1|3
1733278440000|2024-12-04 02:14:00|41884.8|41864.8|41887.1|41867.1|41889.6|41869.6|41884.8|41864.8|6
1733278450000|2024-12-04 02:14:10|41884.6|41864.6|41887.1|41867.1|41887.1|41867.1|41879.8|41859.8|2
1733278460000|2024-12-04 02:14:20|41884.6|41864.6|41887.1|41867.1|41889.6|41869.6|41884.6|41864.6|3
1733278470000|2024-12-04 02:14:30|41884.6|41864.6|41889.6|41869.6|41891.9|41871.9|41884.6|41864.6|0
1733278480000|2024-12-04 02:14:40|41887.1|41867.1|41894.6|41874.6|41894.6|41874.6|41887.1|41867.1|1
1733278490000|2024-12-04 02:14:50|41897.1|41877.1|41887.1|41867.1|41897.1|41877.1|41887.1|41867.1|2
1733278500000|2024-12-04 02:15:00|41889.4|41869.4|41892.1|41872.1|41892.1|41872.1|41889.4|41869.4|1
1733278510000|2024-12-04 02:15:10|41889.8|41869.8|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|1
1733278520000|2024-12-04 02:15:20|41887.1|41867.1|41884.6|41864.6|41887.1|41867.1|41884.6|41864.6|0
1733278530000|2024-12-04 02:15:30|||||||||1
1733278540000|2024-12-04 02:15:40|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|0
1733278550000|2024-12-04 02:15:50|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|41879.4|41859.4|8
1733278560000|2024-12-04 02:16:00|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41874.6|41854.6|2
1733278570000|2024-12-04 02:16:10|41872.3|41852.3|41874.6|41854.6|41874.6|41854.6|41872.3|41852.3|3
1733278580000|2024-12-04 02:16:20|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|41872.1|41852.1|3
1733278590000|2024-12-04 02:16:30|41864.8|41844.8|41864.6|41844.6|41864.8|41844.8|41864.6|41844.6|5
1733278600000|2024-12-04 02:16:40|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41857.1|41837.1|6
1733278610000|2024-12-04 02:16:50|||||||||3
1733278620000|2024-12-04 02:17:00|41861.9|41841.9|41867.1|41847.1|41867.1|41847.1|41861.9|41841.9|5
1733278630000|2024-12-04 02:17:10|41869.4|41849.4|41864.6|41844.6|41869.4|41849.4|41864.6|41844.6|4
1733278640000|2024-12-04 02:17:20|41866.9|41846.9|41867.1|41847.1|41869.6|41849.6|41866.9|41846.9|0
1733278650000|2024-12-04 02:17:30|41867.3|41847.3|41869.6|41849.6|41869.6|41849.6|41867.1|41847.1|0
1733278660000|2024-12-04 02:17:40|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|4
1733278670000|2024-12-04 02:17:50|41872.1|41852.1|41869.6|41849.6|41872.1|41852.1|41869.6|41849.6|4
1733278680000|2024-12-04 02:18:00|41871.9|41851.9|41872.1|41852.1|41872.1|41852.1|41871.9|41851.9|1
1733278690000|2024-12-04 02:18:10|41869.6|41849.6|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|0
1733278700000|2024-12-04 02:18:20|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|0
1733278710000|2024-12-04 02:18:30|41872.1|41852.1|41871.9|41851.9|41872.1|41852.1|41869.6|41849.6|1
1733278720000|2024-12-04 02:18:40|41872.1|41852.1|41869.6|41849.6|41874.4|41854.4|41869.6|41849.6|1
1733278730000|2024-12-04 02:18:50|41872.1|41852.1|41862.1|41842.1|41872.1|41852.1|41862.1|41842.1|2
1733278740000|2024-12-04 02:19:00|41859.8|41839.8|41852.3|41832.3|41859.8|41839.8|41852.3|41832.3|6
1733278750000|2024-12-04 02:19:10|41852.1|41832.1|41856.9|41836.9|41856.9|41836.9|41852.1|41832.1|0
1733278760000|2024-12-04 02:19:20|41854.6|41834.6|41854.6|41834.6|41857.1|41837.1|41854.6|41834.6|0
1733278770000|2024-12-04 02:19:30|41854.4|41834.4|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|1
1733278780000|2024-12-04 02:19:40|41857.3|41837.3|41859.6|41839.6|41859.6|41839.6|41857.3|41837.3|0
1733278790000|2024-12-04 02:19:50|41859.8|41839.8|41874.6|41854.6|41874.6|41854.6|41859.8|41839.8|6
1733278800000|2024-12-04 02:20:00|41876.9|41856.9|41867.1|41847.1|41877.1|41857.1|41867.1|41847.1|5
1733278810000|2024-12-04 02:20:10|41869.4|41849.4|41867.1|41847.1|41872.1|41852.1|41867.1|41847.1|1
1733278820000|2024-12-04 02:20:20|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41867.1|41847.1|1
1733278830000|2024-12-04 02:20:30|41869.4|41849.4|41867.1|41847.1|41869.4|41849.4|41867.1|41847.1|3
1733278840000|2024-12-04 02:20:40|41867.3|41847.3|41864.6|41844.6|41869.6|41849.6|41864.6|41844.6|7
1733278850000|2024-12-04 02:20:50|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|41867.1|41847.1|1
1733278860000|2024-12-04 02:21:00|41864.8|41844.8|41877.1|41857.1|41877.1|41857.1|41864.6|41844.6|5
1733278870000|2024-12-04 02:21:10|41877.3|41857.3|41877.1|41857.1|41879.6|41859.6|41877.1|41857.1|0
1733278880000|2024-12-04 02:21:20|41877.3|41857.3|41874.6|41854.6|41879.6|41859.6|41874.6|41854.6|3
1733278890000|2024-12-04 02:21:30|41874.4|41854.4|41869.6|41849.6|41874.4|41854.4|41869.6|41849.6|0
1733278900000|2024-12-04 02:21:40|41867.3|41847.3|41867.1|41847.1|41867.3|41847.3|41864.8|41844.8|1
1733278910000|2024-12-04 02:21:50|41864.6|41844.6|41867.1|41847.1|41867.1|41847.1|41864.6|41844.6|0
1733278930000|2024-12-04 02:22:10|||||||||7
1733278940000|2024-12-04 02:22:20|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|41869.6|41849.6|4
1733278950000|2024-12-04 02:22:30|41867.3|41847.3|41864.6|41844.6|41867.3|41847.3|41864.6|41844.6|0
1733278960000|2024-12-04 02:22:40|41862.1|41842.1|41857.1|41837.1|41862.1|41842.1|41857.1|41837.1|0
1733278980000|2024-12-04 02:23:00|41854.6|41834.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|6
1733278990000|2024-12-04 02:23:10|41862.1|41842.1|41859.6|41839.6|41862.1|41842.1|41859.6|41839.6|0
1733279000000|2024-12-04 02:23:20|41859.8|41839.8|41859.6|41839.6|41862.1|41842.1|41857.1|41837.1|1
1733279010000|2024-12-04 02:23:30|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|0
1733279020000|2024-12-04 02:23:40|41859.8|41839.8|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|0
1733279030000|2024-12-04 02:23:50|41859.8|41839.8|41857.3|41837.3|41859.8|41839.8|41857.3|41837.3|3
1733279040000|2024-12-04 02:24:00|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|3
1733279050000|2024-12-04 02:24:10|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|0
1733279060000|2024-12-04 02:24:20|41854.4|41834.4|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|0
1733279070000|2024-12-04 02:24:30|41857.1|41837.1|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|0
1733279080000|2024-12-04 02:24:40|41852.1|41832.1|41857.1|41837.1|41857.1|41837.1|41852.1|41832.1|1
1733279090000|2024-12-04 02:24:50|41852.1|41832.1|41854.6|41834.6|41854.6|41834.6|41852.1|41832.1|2
1733279100000|2024-12-04 02:25:00|41852.3|41832.3|41852.1|41832.1|41852.3|41832.3|41852.1|41832.1|1
1733279110000|2024-12-04 02:25:10|41854.4|41834.4|41854.6|41834.6|41854.6|41834.6|41854.4|41834.4|0
1733279120000|2024-12-04 02:25:20|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|41857.1|41837.1|3
1733279130000|2024-12-04 02:25:30|41859.6|41839.6|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|0
1733279140000|2024-12-04 02:25:40|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41857.1|41837.1|0
1733279150000|2024-12-04 02:25:50|41862.1|41842.1|41864.6|41844.6|41864.6|41844.6|41862.1|41842.1|0
1733279160000|2024-12-04 02:26:00|41862.3|41842.3|41859.6|41839.6|41862.3|41842.3|41859.6|41839.6|1
1733279170000|2024-12-04 02:26:10|||||||||10
1733279180000|2024-12-04 02:26:20|41859.4|41839.4|41859.6|41839.6|41859.6|41839.6|41857.1|41837.1|7
1733279190000|2024-12-04 02:26:30|41857.1|41837.1|41862.1|41842.1|41862.1|41842.1|41857.1|41837.1|5
1733279220000|2024-12-04 02:27:00|41864.6|41844.6|41857.3|41837.3|41864.6|41844.6|41857.1|41837.1|2
1733279230000|2024-12-04 02:27:10|41857.1|41837.1|41857.1|41837.1|41862.1|41842.1|41857.1|41837.1|0
1733279240000|2024-12-04 02:27:20|41854.8|41834.8|41854.6|41834.6|41857.1|41837.1|41854.6|41834.6|0
1733279250000|2024-12-04 02:27:30|41857.1|41837.1|41856.9|41836.9|41857.1|41837.1|41854.6|41834.6|0
1733279260000|2024-12-04 02:27:40|41857.1|41837.1|41852.1|41832.1|41857.1|41837.1|41852.1|41832.1|4
1733279270000|2024-12-04 02:27:50|41854.6|41834.6|41854.6|41834.6|41854.6|41834.6|41852.3|41832.3|2
1733279280000|2024-12-04 02:28:00|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41849.6|41829.6|1
1733279300000|2024-12-04 02:28:20|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41845|41825|1
1733279310000|2024-12-04 02:28:30|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1733279320000|2024-12-04 02:28:40|41844.6|41824.6|41849.6|41829.6|41849.6|41829.6|41844.6|41824.6|3
1733279340000|2024-12-04 02:29:00|41849.8|41829.8|41852.1|41832.1|41852.3|41832.3|41849.8|41829.8|2
1733279350000|2024-12-04 02:29:10|||||||||8
1733279370000|2024-12-04 02:29:30|41854.4|41834.4|41854.6|41834.6|41854.6|41834.6|41854.4|41834.4|0
1733279390000|2024-12-04 02:29:50|41856.9|41836.9|41857.1|41837.1|41857.1|41837.1|41854.6|41834.6|4
1733279400000|2024-12-04 02:30:00|41859.6|41839.6|41869.6|41849.6|41874.4|41854.4|41852.3|41832.3|32
1733279410000|2024-12-04 02:30:10|41867.1|41847.1|41872.1|41852.1|41872.1|41852.1|41864.6|41844.6|0
1733279420000|2024-12-04 02:30:20|41874.6|41854.6|41874.8|41854.8|41879.6|41859.6|41872.1|41852.1|4
1733279430000|2024-12-04 02:30:30|41874.6|41854.6|41884.4|41864.4|41884.4|41864.4|41874.6|41854.6|3
1733279440000|2024-12-04 02:30:40|41886.9|41866.9|41889.6|41869.6|41889.6|41869.6|41884.6|41864.6|7
1733279450000|2024-12-04 02:30:50|41891.9|41871.9|41899.6|41879.6|41899.6|41879.6|41889.6|41869.6|1
1733279460000|2024-12-04 02:31:00|41897.3|41877.3|41909.6|41889.6|41917.1|41897.1|41897.1|41877.1|17
1733279470000|2024-12-04 02:31:10|41907.3|41887.3|41904.6|41884.6|41909.6|41889.6|41904.6|41884.6|3
1733279480000|2024-12-04 02:31:20|41906.9|41886.9|41909.6|41889.6|41909.6|41889.6|41904.6|41884.6|10
1733279490000|2024-12-04 02:31:30|41907.3|41887.3|41907.1|41887.1|41911.9|41891.9|41907.1|41887.1|2
1733279500000|2024-12-04 02:31:40|41909.6|41889.6|41902.1|41882.1|41909.6|41889.6|41899.8|41879.8|1
1733279510000|2024-12-04 02:31:50|41899.6|41879.6|41899.6|41879.6|41902.1|41882.1|41899.6|41879.6|0
1733279520000|2024-12-04 02:32:00|41897.1|41877.1|41897.1|41877.1|41897.1|41877.1|41894.6|41874.6|1
1733279530000|2024-12-04 02:32:10|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|41894.6|41874.6|6
1733279540000|2024-12-04 02:32:20|41892.3|41872.3|41894.6|41874.6|41894.6|41874.6|41892.1|41872.1|3
1733279550000|2024-12-04 02:32:30|41892.3|41872.3|41894.6|41874.6|41897.1|41877.1|41892.1|41872.1|1
1733279560000|2024-12-04 02:32:40|41897.1|41877.1|41899.6|41879.6|41899.6|41879.6|41894.6|41874.6|1
1733279570000|2024-12-04 02:32:50|41897.3|41877.3|41897.1|41877.1|41897.3|41877.3|41897.1|41877.1|0
1733279580000|2024-12-04 02:33:00|41899.6|41879.6|41902.1|41882.1|41902.1|41882.1|41899.6|41879.6|4
1733279590000|2024-12-04 02:33:10|41904.4|41884.4|41907.1|41887.1|41907.1|41887.1|41904.4|41884.4|7
1733279600000|2024-12-04 02:33:20|41904.8|41884.8|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|4
1733279610000|2024-12-04 02:33:30|41899.8|41879.8|41897.5|41877.5|41899.8|41879.8|41897.3|41877.3|2
1733279620000|2024-12-04 02:33:40|41897.3|41877.3|41899.6|41879.6|41899.8|41879.8|41894.8|41874.8|2
1733279630000|2024-12-04 02:33:50|41901.9|41881.9|41902.1|41882.1|41906.9|41886.9|41901.9|41881.9|3
1733279640000|2024-12-04 02:34:00|41899.8|41879.8|41904.4|41884.4|41904.4|41884.4|41899.6|41879.6|5
1733279650000|2024-12-04 02:34:10|41904.6|41884.6|41907.1|41887.1|41907.1|41887.1|41904.6|41884.6|1
1733279660000|2024-12-04 02:34:20|41904.8|41884.8|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|0
1733279670000|2024-12-04 02:34:30|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|0
1733279680000|2024-12-04 02:34:40|41902.3|41882.3|41902.3|41882.3|41904.6|41884.6|41902.3|41882.3|1
1733279690000|2024-12-04 02:34:50|41899.8|41879.8|41899.6|41879.6|41899.8|41879.8|41899.6|41879.6|5
1733279700000|2024-12-04 02:35:00|41902.1|41882.1|41904.6|41884.6|41904.6|41884.6|41902.1|41882.1|6
1733279710000|2024-12-04 02:35:10|41909.2|41889.2|41907.3|41887.3|41909.6|41889.6|41907.1|41887.1|6
1733279720000|2024-12-04 02:35:20|41909.6|41889.6|41904.8|41884.8|41909.6|41889.6|41904.8|41884.8|4
1733279730000|2024-12-04 02:35:30|41904.6|41884.6|41902.3|41882.3|41907.1|41887.1|41902.3|41882.3|2
1733279740000|2024-12-04 02:35:40|41904.6|41884.6|41902.3|41882.3|41904.6|41884.6|41902.3|41882.3|3
1733279750000|2024-12-04 02:35:50|41899.8|41879.8|41897.5|41877.5|41899.8|41879.8|41895.2|41875.2|4
1733279760000|2024-12-04 02:36:00|41895.2|41875.2|41901.9|41881.9|41901.9|41881.9|41892.7|41872.7|6
1733279770000|2024-12-04 02:36:10|41899.6|41879.6|41899.6|41879.6|41904.2|41884.2|41899.6|41879.6|2
1733279780000|2024-12-04 02:36:20|41902.1|41882.1|41904.4|41884.4|41906.9|41886.9|41901.9|41881.9|7
1733279790000|2024-12-04 02:36:30|41904.6|41884.6|41917.1|41897.1|41917.1|41897.1|41904.6|41884.6|6
1733279800000|2024-12-04 02:36:40|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|41914.8|41894.8|1
1733279810000|2024-12-04 02:36:50|41922.1|41902.1|41922.1|41902.1|41924.4|41904.4|41919.8|41899.8|7
1733279820000|2024-12-04 02:37:00|41919.8|41899.8|41917.1|41897.1|41922.1|41902.1|41914.8|41894.8|4
1733279830000|2024-12-04 02:37:10|41917.3|41897.3|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|0
1733279840000|2024-12-04 02:37:20|41919.4|41899.4|41912.3|41892.3|41919.6|41899.6|41912.3|41892.3|1
1733279850000|2024-12-04 02:37:30|41910|41890|41894.6|41874.6|41910|41890|41892.1|41872.1|2
1733279860000|2024-12-04 02:37:40|41894.4|41874.4|41892.1|41872.1|41896.9|41876.9|41892.1|41872.1|10
1733279870000|2024-12-04 02:37:50|41889.6|41869.6|41894.6|41874.6|41894.6|41874.6|41889.6|41869.6|0
1733279880000|2024-12-04 02:38:00|41897.1|41877.1|41912.1|41892.1|41912.1|41892.1|41897.1|41877.1|3
1733279890000|2024-12-04 02:38:10|41914.4|41894.4|41917.1|41897.1|41917.1|41897.1|41912.1|41892.1|4
1733279900000|2024-12-04 02:38:20|41919.4|41899.4|41922.1|41902.1|41927.1|41907.1|41919.4|41899.4|4
1733279910000|2024-12-04 02:38:30|41919.6|41899.6|41917.1|41897.1|41919.6|41899.6|41917.1|41897.1|1
1733279920000|2024-12-04 02:38:40|41914.8|41894.8|41899.6|41879.6|41914.8|41894.8|41897.1|41877.1|4
1733279930000|2024-12-04 02:38:50|41902.1|41882.1|41907.1|41887.1|41907.1|41887.1|41902.1|41882.1|2
1733279940000|2024-12-04 02:39:00|41909.6|41889.6|41914.6|41894.6|41914.6|41894.6|41907.1|41887.1|2
1733279950000|2024-12-04 02:39:10|41912.1|41892.1|41916.9|41896.9|41916.9|41896.9|41911.9|41891.9|0
1733279960000|2024-12-04 02:39:20|41914.6|41894.6|41909.8|41889.8|41914.6|41894.6|41909.6|41889.6|0
1733279970000|2024-12-04 02:39:30|41909.6|41889.6|41902.1|41882.1|41909.6|41889.6|41902.1|41882.1|1
1733279980000|2024-12-04 02:39:40|41901.9|41881.9|41907.1|41887.1|41907.1|41887.1|41901.9|41881.9|0
1733279990000|2024-12-04 02:39:50|41909.4|41889.4|41909.6|41889.6|41909.6|41889.6|41907.1|41887.1|0
1733280000000|2024-12-04 02:40:00|41912.1|41892.1|41904.6|41884.6|41912.1|41892.1|41904.6|41884.6|1
1733280010000|2024-12-04 02:40:10|41902.3|41882.3|41902.1|41882.1|41904.6|41884.6|41899.6|41879.6|2
1733280020000|2024-12-04 02:40:20|41904.6|41884.6|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|0
1733280030000|2024-12-04 02:40:30|41904.4|41884.4|41904.6|41884.6|41904.6|41884.6|41902.1|41882.1|1
1733280040000|2024-12-04 02:40:40|41900|41880|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|1
1733280050000|2024-12-04 02:40:50|41906.9|41886.9|41902.1|41882.1|41907.1|41887.1|41902.1|41882.1|1
1733280060000|2024-12-04 02:41:00|41899.8|41879.8|41902.3|41882.3|41904.6|41884.6|41899.6|41879.6|1
1733280070000|2024-12-04 02:41:10|41902.1|41882.1|41907.1|41887.1|41907.1|41887.1|41902.1|41882.1|0
1733280080000|2024-12-04 02:41:20|41904.8|41884.8|41899.6|41879.6|41904.8|41884.8|41899.6|41879.6|1
1733280090000|2024-12-04 02:41:30|41899.2|41879.2|41892.1|41872.1|41899.2|41879.2|41887.1|41867.1|3
1733280100000|2024-12-04 02:41:40|41894.6|41874.6|41892.1|41872.1|41894.6|41874.6|41889.6|41869.6|0
1733280110000|2024-12-04 02:41:50|41889.6|41869.6|41889.6|41869.6|41892.1|41872.1|41889.6|41869.6|0
1733280120000|2024-12-04 02:42:00|41887.1|41867.1|41884.6|41864.6|41889.6|41869.6|41884.6|41864.6|1
1733280130000|2024-12-04 02:42:10|41882.3|41862.3|41882.1|41862.1|41884.6|41864.6|41882.1|41862.1|1
1733280140000|2024-12-04 02:42:20|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|41879.6|41859.6|4
1733280150000|2024-12-04 02:42:30|41881.9|41861.9|41882.1|41862.1|41882.1|41862.1|41879.6|41859.6|7
1733280160000|2024-12-04 02:42:40|41879.6|41859.6|41869.6|41849.6|41879.8|41859.8|41869.6|41849.6|1
1733280170000|2024-12-04 02:42:50|41867.3|41847.3|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|7
1733280180000|2024-12-04 02:43:00|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|1
1733280190000|2024-12-04 02:43:10|41862.5|41842.5|41867.1|41847.1|41869.6|41849.6|41862.3|41842.3|0
1733280200000|2024-12-04 02:43:20|41864.8|41844.8|41862.1|41842.1|41864.8|41844.8|41861.9|41841.9|1
1733280210000|2024-12-04 02:43:30|41859.8|41839.8|41857.1|41837.1|41862.1|41842.1|41854.6|41834.6|3
1733280220000|2024-12-04 02:43:40|41859.4|41839.4|41854.6|41834.6|41859.6|41839.6|41854.6|41834.6|1
1733280230000|2024-12-04 02:43:50|41852.1|41832.1|41849.6|41829.6|41852.1|41832.1|41847.3|41827.3|4
1733280240000|2024-12-04 02:44:00|41844.6|41824.6|41844.6|41824.6|41847.1|41827.1|41842.1|41822.1|13
1733280250000|2024-12-04 02:44:10|41846.9|41826.9|41847.1|41827.1|41847.1|41827.1|41846.9|41826.9|1
1733280260000|2024-12-04 02:44:20|41844.8|41824.8|41852.1|41832.1|41854.6|41834.6|41844.8|41824.8|3
1733280270000|2024-12-04 02:44:30|41854.6|41834.6|41852.1|41832.1|41854.6|41834.6|41852.1|41832.1|0
1733280280000|2024-12-04 02:44:40|41854.4|41834.4|41864.6|41844.6|41864.6|41844.6|41854.4|41834.4|2
1733280290000|2024-12-04 02:44:50|41867.1|41847.1|41867.1|41847.1|41869.6|41849.6|41867.1|41847.1|0
1733280300000|2024-12-04 02:45:00|41869.6|41849.6|41869.6|41849.6|41872.1|41852.1|41867.1|41847.1|3
1733280310000|2024-12-04 02:45:10|41867.1|41847.1|41867.1|41847.1|41869.6|41849.6|41864.8|41844.8|1
1733280320000|2024-12-04 02:45:20|41869.6|41849.6|41869.6|41849.6|41872.1|41852.1|41869.6|41849.6|2
1733280330000|2024-12-04 02:45:30|41872.1|41852.1|41867.1|41847.1|41872.1|41852.1|41867.1|41847.1|1
1733280340000|2024-12-04 02:45:40|41869.6|41849.6|41862.1|41842.1|41869.6|41849.6|41862.1|41842.1|0
1733280350000|2024-12-04 02:45:50|41864.6|41844.6|41864.6|41844.6|41867.1|41847.1|41862.1|41842.1|0
1733280360000|2024-12-04 02:46:00|41862.3|41842.3|41864.6|41844.6|41864.6|41844.6|41862.1|41842.1|1
1733280370000|2024-12-04 02:46:10|41862.3|41842.3|41862.1|41842.1|41864.6|41844.6|41857.1|41837.1|3
1733280380000|2024-12-04 02:46:20|41864.6|41844.6|41859.8|41839.8|41864.6|41844.6|41859.6|41839.6|2
1733280390000|2024-12-04 02:46:30|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41857.1|41837.1|0
1733280400000|2024-12-04 02:46:40|41857.1|41837.1|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|0
1733280410000|2024-12-04 02:46:50|41859.6|41839.6|41857.1|41837.1|41859.6|41839.6|41857.1|41837.1|0
1733280420000|2024-12-04 02:47:00|41859.6|41839.6|41854.6|41834.6|41859.6|41839.6|41852.3|41832.3|4
1733280430000|2024-12-04 02:47:10|41856.9|41836.9|41852.1|41832.1|41857.1|41837.1|41852.1|41832.1|6
1733280440000|2024-12-04 02:47:20|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|1
1733280450000|2024-12-04 02:47:30|41847.3|41827.3|41844.8|41824.8|41849.6|41829.6|41844.8|41824.8|6
1733280460000|2024-12-04 02:47:40|41842.5|41822.5|41844.6|41824.6|41844.8|41824.8|41842.1|41822.1|3
1733280470000|2024-12-04 02:47:50|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|2
1733280480000|2024-12-04 02:48:00|41847.3|41827.3|41852.1|41832.1|41856.9|41836.9|41847.1|41827.1|2
1733280490000|2024-12-04 02:48:10|41854.4|41834.4|41852.1|41832.1|41854.4|41834.4|41849.6|41829.6|2
1733280500000|2024-12-04 02:48:20|41849.8|41829.8|41849.4|41829.4|41852.1|41832.1|41849.4|41829.4|4
1733280510000|2024-12-04 02:48:30|41847.3|41827.3|41849.6|41829.6|41849.6|41829.6|41847.1|41827.1|3
1733280520000|2024-12-04 02:48:40|41852.1|41832.1|41854.6|41834.6|41857.1|41837.1|41852.1|41832.1|0
1733280530000|2024-12-04 02:48:50|41856.9|41836.9|41857.1|41837.1|41857.1|41837.1|41856.9|41836.9|0
1733280540000|2024-12-04 02:49:00|41861.8|41841.8|41862.1|41842.1|41867.1|41847.1|41861.8|41841.8|2
1733280550000|2024-12-04 02:49:10|41862|41842|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|0
1733280560000|2024-12-04 02:49:20|41864.6|41844.6|41869.6|41849.6|41869.6|41849.6|41864.6|41844.6|1
1733280570000|2024-12-04 02:49:30|41872|41852|41872.1|41852.1|41874.6|41854.6|41872|41852|1
1733280580000|2024-12-04 02:49:40|41874.6|41854.6|41864.6|41844.6|41874.6|41854.6|41864.6|41844.6|3
1733280590000|2024-12-04 02:49:50|41864.8|41844.8|41862.1|41842.1|41867.1|41847.1|41862.1|41842.1|1
1733280600000|2024-12-04 02:50:00|41862.2|41842.2|41859.5|41839.5|41864.5|41844.5|41854.7|41834.7|4
1733280610000|2024-12-04 02:50:10|41857.2|41837.2|41859.7|41839.7|41862|41842|41857.2|41837.2|1
1733280620000|2024-12-04 02:50:20|41857.2|41837.2|41854.8|41834.8|41857.2|41837.2|41854.8|41834.8|5
1733280630000|2024-12-04 02:50:30|41852.5|41832.5|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|1
1733280640000|2024-12-04 02:50:40|41857.2|41837.2|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|1
1733280650000|2024-12-04 02:50:50|41857.2|41837.2|41859.7|41839.7|41862.2|41842.2|41857.2|41837.2|5
1733280660000|2024-12-04 02:51:00|41862|41842|41859.7|41839.7|41862.2|41842.2|41859.7|41839.7|2
1733280680000|2024-12-04 02:51:20|41855|41835|41849.9|41829.9|41855|41835|41849.9|41829.9|53
1733280690000|2024-12-04 02:51:30|41847.5|41827.5|41849.9|41829.9|41849.9|41829.9|41847.5|41827.5|2
1733280700000|2024-12-04 02:51:40|41847.5|41827.5|41847.5|41827.5|41849.9|41829.9|41847.5|41827.5|2
1733280710000|2024-12-04 02:51:50|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|0
1733280720000|2024-12-04 02:52:00|41847.5|41827.5|41844.9|41824.9|41849.9|41829.9|41844.9|41824.9|2
1733280730000|2024-12-04 02:52:10|41842.6|41822.6|41842.6|41822.6|41842.6|41822.6|41842.6|41822.6|2
1733280740000|2024-12-04 02:52:20|41842.4|41822.4|41844.9|41824.9|41844.9|41824.9|41842.4|41822.4|2
1733280750000|2024-12-04 02:52:30|41842.6|41822.6|41840.1|41820.1|41844.9|41824.9|41840.1|41820.1|0
1733280760000|2024-12-04 02:52:40|41839.9|41819.9|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|5
1733280770000|2024-12-04 02:52:50|41842.6|41822.6|41842.6|41822.6|41844.9|41824.9|41842.6|41822.6|3
1733280780000|2024-12-04 02:53:00|41840.2|41820.2|41842.4|41822.4|41844.9|41824.9|41840.1|41820.1|7
1733280790000|2024-12-04 02:53:10|41840.1|41820.1|41842.6|41822.6|41844.9|41824.9|41840.1|41820.1|2
1733280800000|2024-12-04 02:53:20|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41842.6|41822.6|1
1733280810000|2024-12-04 02:53:30|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|1
1733280820000|2024-12-04 02:53:40|41840.1|41820.1|41837.6|41817.6|41840.1|41820.1|41837.6|41817.6|2
1733280830000|2024-12-04 02:53:50|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|0
1733280840000|2024-12-04 02:54:00|41842.4|41822.4|41839.9|41819.9|41842.4|41822.4|41837.4|41817.4|3
1733280850000|2024-12-04 02:54:10|41837.4|41817.4|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|2
1733280860000|2024-12-04 02:54:20|41839.7|41819.7|41839.9|41819.9|41839.9|41819.9|41839.7|41819.7|0
1733280870000|2024-12-04 02:54:30|41842.2|41822.2|41842.4|41822.4|41842.4|41822.4|41839.9|41819.9|2
1733280880000|2024-12-04 02:54:40|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|1
1733280890000|2024-12-04 02:54:50|41839.7|41819.7|41834.9|41814.9|41839.7|41819.7|41834.9|41814.9|1
1733280900000|2024-12-04 02:55:00|41830.1|41810.1|41824.9|41804.9|41830.1|41810.1|41822.4|41802.4|37
1733280910000|2024-12-04 02:55:10|41822.4|41802.4|41829.9|41809.9|41829.9|41809.9|41822.4|41802.4|4
1733280920000|2024-12-04 02:55:20|41832.4|41812.4|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|0
1733280930000|2024-12-04 02:55:30|41830.1|41810.1|41834.9|41814.9|41834.9|41814.9|41830.1|41810.1|0
1733280940000|2024-12-04 02:55:40|41832.4|41812.4|41832.4|41812.4|41834.9|41814.9|41829.9|41809.9|0
1733280950000|2024-12-04 02:55:50|41834.9|41814.9|41842.4|41822.4|41842.4|41822.4|41834.9|41814.9|1
1733280960000|2024-12-04 02:56:00|41842.6|41822.6|41842.4|41822.4|41844.9|41824.9|41842.4|41822.4|8
1733280970000|2024-12-04 02:56:10|41840.1|41820.1|41837.6|41817.6|41840.1|41820.1|41837.6|41817.6|5
1733280980000|2024-12-04 02:56:20|41837.4|41817.4|41827.4|41807.4|41837.4|41817.4|41827.4|41807.4|2
1733281000000|2024-12-04 02:56:40|41827.6|41807.6|41829.9|41809.9|41829.9|41809.9|41827.6|41807.6|3
1733281010000|2024-12-04 02:56:50|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41829.9|41809.9|1
1733281020000|2024-12-04 02:57:00|||||||||14
1733281030000|2024-12-04 02:57:10|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|10
1733281040000|2024-12-04 02:57:20|41829.9|41809.9|41837.4|41817.4|41837.4|41817.4|41829.9|41809.9|15
1733281050000|2024-12-04 02:57:30|41839.9|41819.9|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|0
1733281060000|2024-12-04 02:57:40|41849.5|41829.5|41852.4|41832.4|41852.4|41832.4|41849.5|41829.5|2
1733281070000|2024-12-04 02:57:50|41854.9|41834.9|41847.4|41827.4|41854.9|41834.9|41847.4|41827.4|1
1733281080000|2024-12-04 02:58:00|41849.9|41829.9|41847.4|41827.4|41852.4|41832.4|41847.4|41827.4|6
1733281090000|2024-12-04 02:58:10|41844.9|41824.9|41844.9|41824.9|41847.2|41827.2|41844.9|41824.9|1
1733281100000|2024-12-04 02:58:20|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41844.9|41824.9|1
1733281120000|2024-12-04 02:58:40|41849.7|41829.7|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|0
1733281130000|2024-12-04 02:58:50|41847.6|41827.6|41849.9|41829.9|41852.4|41832.4|41847.6|41827.6|4
1733281140000|2024-12-04 02:59:00|41852.4|41832.4|41849.9|41829.9|41854.7|41834.7|41849.9|41829.9|0
1733281150000|2024-12-04 02:59:10|41852.2|41832.2|41859.9|41839.9|41862.4|41842.4|41852.2|41832.2|2
1733281160000|2024-12-04 02:59:20|41857.6|41837.6|41859.9|41839.9|41862.4|41842.4|41857.4|41837.4|1
1733281170000|2024-12-04 02:59:30|41862.4|41842.4|41862.6|41842.6|41864.9|41844.9|41859.9|41839.9|0
1733281180000|2024-12-04 02:59:40|41862.4|41842.4|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1733281190000|2024-12-04 02:59:50|41855.1|41835.1|41854.9|41834.9|41857.4|41837.4|41854.9|41834.9|2
1733281200000|2024-12-04 03:00:00|41852.6|41832.6|41854.9|41834.9|41859.9|41839.9|41852.4|41832.4|13
1733281210000|2024-12-04 03:00:10|41852.4|41832.4|41849.9|41829.9|41854.9|41834.9|41849.9|41829.9|2
1733281220000|2024-12-04 03:00:20|41847.6|41827.6|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|2
1733281230000|2024-12-04 03:00:30|41845.1|41825.1|41849.9|41829.9|41852.4|41832.4|41845.1|41825.1|3
1733281240000|2024-12-04 03:00:40|41852.4|41832.4|41849.9|41829.9|41852.4|41832.4|41847.4|41827.4|0
1733281250000|2024-12-04 03:00:50|41847.4|41827.4|41844.9|41824.9|41849.9|41829.9|41844.9|41824.9|13
1733281260000|2024-12-04 03:01:00|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41834.9|41814.9|0
1733281270000|2024-12-04 03:01:10|41839.7|41819.7|41834.9|41814.9|41839.9|41819.9|41834.9|41814.9|1
1733281290000|2024-12-04 03:01:30|41835.3|41815.3|41834.9|41814.9|41842.4|41822.4|41834.9|41814.9|4
1733281300000|2024-12-04 03:01:40|41832.6|41812.6|41837.2|41817.2|41837.2|41817.2|41829.9|41809.9|2
1733281310000|2024-12-04 03:01:50|41837.4|41817.4|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|7
1733281320000|2024-12-04 03:02:00|41837.4|41817.4|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|2
1733281330000|2024-12-04 03:02:10|41834.9|41814.9|41837.4|41817.4|41837.4|41817.4|41834.9|41814.9|0
1733281340000|2024-12-04 03:02:20|||||||||1
1733281350000|2024-12-04 03:02:30|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|0
1733281360000|2024-12-04 03:02:40|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|0
1733281370000|2024-12-04 03:02:50|41835.1|41815.1|41834.9|41814.9|41835.1|41815.1|41834.9|41814.9|2
1733281380000|2024-12-04 03:03:00|41832.4|41812.4|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|0
1733281390000|2024-12-04 03:03:10|41832.6|41812.6|41827.6|41807.6|41832.6|41812.6|41827.6|41807.6|1
1733281400000|2024-12-04 03:03:20|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41827.6|41807.6|0
1733281410000|2024-12-04 03:03:30|41832.2|41812.2|41832.4|41812.4|41832.4|41812.4|41829.9|41809.9|1
1733281420000|2024-12-04 03:03:40|41830.1|41810.1|41832.2|41812.2|41834.7|41814.7|41829.9|41809.9|0
1733281430000|2024-12-04 03:03:50|41829.9|41809.9|41834.9|41814.9|41834.9|41814.9|41829.9|41809.9|0
1733281440000|2024-12-04 03:04:00|41832.6|41812.6|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|3
1733281450000|2024-12-04 03:04:10|||||||||11
1733281460000|2024-12-04 03:04:20|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|5
1733281470000|2024-12-04 03:04:30|41829.9|41809.9|41832.4|41812.4|41832.4|41812.4|41829.9|41809.9|4
1733281480000|2024-12-04 03:04:40|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|0
1733281490000|2024-12-04 03:04:50|41837.4|41817.4|41834.9|41814.9|41837.4|41817.4|41834.9|41814.9|4
1733281500000|2024-12-04 03:05:00|41837.4|41817.4|41839.9|41819.9|41842.2|41822.2|41834.9|41814.9|1
1733281510000|2024-12-04 03:05:10|41842.4|41822.4|41844.9|41824.9|41844.9|41824.9|41842.4|41822.4|0
1733281520000|2024-12-04 03:05:20|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41844.9|41824.9|0
1733281540000|2024-12-04 03:05:40|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|0
1733281550000|2024-12-04 03:05:50|41847.6|41827.6|41842.6|41822.6|41849.9|41829.9|41842.6|41822.6|1
1733281560000|2024-12-04 03:06:00|41840.3|41820.3|41842.6|41822.6|41842.6|41822.6|41840.1|41820.1|2
1733281570000|2024-12-04 03:06:10|41840.3|41820.3|41835.1|41815.1|41840.3|41820.3|41832.8|41812.8|4
1733281580000|2024-12-04 03:06:20|41832.6|41812.6|41835.1|41815.1|41835.1|41815.1|41832.6|41812.6|0
1733281590000|2024-12-04 03:06:30|41834.9|41814.9|41832.4|41812.4|41835.1|41815.1|41832.4|41812.4|2
1733281610000|2024-12-04 03:06:50|41834.9|41814.9|41832.6|41812.6|41834.9|41814.9|41832.4|41812.4|1
1733281620000|2024-12-04 03:07:00|41832.4|41812.4|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|3
1733281630000|2024-12-04 03:07:10|41827.4|41807.4|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|0
1733281640000|2024-12-04 03:07:20|41829.7|41809.7|41827.6|41807.6|41829.9|41809.9|41827.4|41807.4|1
1733281650000|2024-12-04 03:07:30|41827.4|41807.4|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|0
1733281660000|2024-12-04 03:07:40|41825.1|41805.1|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|0
1733281670000|2024-12-04 03:07:50|41827.2|41807.2|41827.4|41807.4|41829.9|41809.9|41827.2|41807.2|0
1733281680000|2024-12-04 03:08:00|41829.7|41809.7|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|3
1733281690000|2024-12-04 03:08:10|||||||||3
1733281710000|2024-12-04 03:08:30|41832.2|41812.2|41834.9|41814.9|41834.9|41814.9|41832.2|41812.2|9
1733281720000|2024-12-04 03:08:40|41830.3|41810.3|41829.9|41809.9|41830.3|41810.3|41829.9|41809.9|4
1733281730000|2024-12-04 03:08:50|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|0
1733281740000|2024-12-04 03:09:00|||||||||1
1733281750000|2024-12-04 03:09:10|41829.7|41809.7|41834.9|41814.9|41837.4|41817.4|41829.7|41809.7|3
1733281760000|2024-12-04 03:09:20|41837.4|41817.4|41829.9|41809.9|41837.4|41817.4|41829.9|41809.9|3
1733281770000|2024-12-04 03:09:30|41832.2|41812.2|41829.9|41809.9|41832.4|41812.4|41827.6|41807.6|0
1733281780000|2024-12-04 03:09:40|41827.6|41807.6|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|1
1733281790000|2024-12-04 03:09:50|41829.7|41809.7|41839.9|41819.9|41839.9|41819.9|41829.7|41809.7|7
1733281800000|2024-12-04 03:10:00|41842.2|41822.2|41847.4|41827.4|41849.9|41829.9|41842.2|41822.2|6
1733281810000|2024-12-04 03:10:10|41844.9|41824.9|41842.4|41822.4|41847.4|41827.4|41839.9|41819.9|0
1733281820000|2024-12-04 03:10:20|41839.9|41819.9|41842.4|41822.4|41842.4|41822.4|41839.7|41819.7|0
1733281830000|2024-12-04 03:10:30|41839.9|41819.9|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|0
1733281840000|2024-12-04 03:10:40|41839.9|41819.9|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|1
1733281850000|2024-12-04 03:10:50|41847.4|41827.4|41844.9|41824.9|41847.4|41827.4|41844.9|41824.9|1
1733281860000|2024-12-04 03:11:00|41847.2|41827.2|41842.4|41822.4|41847.4|41827.4|41842.4|41822.4|1
1733281870000|2024-12-04 03:11:10|41840.1|41820.1|41839.9|41819.9|41840.1|41820.1|41839.9|41819.9|1
1733281880000|2024-12-04 03:11:20|41837.4|41817.4|41834.9|41814.9|41839.9|41819.9|41834.9|41814.9|0
1733281890000|2024-12-04 03:11:30|41837.2|41817.2|41839.9|41819.9|41839.9|41819.9|41834.9|41814.9|2
1733281900000|2024-12-04 03:11:40|41842.2|41822.2|41842.4|41822.4|41842.4|41822.4|41839.9|41819.9|2
1733281910000|2024-12-04 03:11:50|41840.1|41820.1|41844.9|41824.9|41844.9|41824.9|41839.9|41819.9|2
1733281920000|2024-12-04 03:12:00|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41844.9|41824.9|0
1733281930000|2024-12-04 03:12:10|41849.9|41829.9|41847.4|41827.4|41849.9|41829.9|41844.9|41824.9|1
1733281940000|2024-12-04 03:12:20|41847.2|41827.2|41842.4|41822.4|41847.4|41827.4|41842.4|41822.4|0
1733281950000|2024-12-04 03:12:30|41842.2|41822.2|41842.4|41822.4|41842.4|41822.4|41839.9|41819.9|4
1733281960000|2024-12-04 03:12:40|41839.9|41819.9|41842.4|41822.4|41842.4|41822.4|41839.9|41819.9|0
1733281970000|2024-12-04 03:12:50|41840.1|41820.1|41842.4|41822.4|41844.9|41824.9|41839.9|41819.9|10
1733281980000|2024-12-04 03:13:00|41840.1|41820.1|41839.9|41819.9|41840.1|41820.1|41837.4|41817.4|8
1733281990000|2024-12-04 03:13:10|41839.7|41819.7|41839.9|41819.9|41839.9|41819.9|41837.4|41817.4|0
1733282000000|2024-12-04 03:13:20|41840.1|41820.1|41842.4|41822.4|41844.9|41824.9|41840.1|41820.1|2
1733282010000|2024-12-04 03:13:30|41844.7|41824.7|41847.4|41827.4|41847.4|41827.4|41842.4|41822.4|0
1733282020000|2024-12-04 03:13:40|41849.7|41829.7|41847.4|41827.4|41849.9|41829.9|41844.9|41824.9|4
1733282030000|2024-12-04 03:13:50|41845.1|41825.1|41844.9|41824.9|41845.1|41825.1|41844.9|41824.9|1
1733282040000|2024-12-04 03:14:00|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41844.9|41824.9|1
1733282050000|2024-12-04 03:14:10|41852.4|41832.4|41857.4|41837.4|41859.9|41839.9|41852.4|41832.4|5
1733282060000|2024-12-04 03:14:20|41859.9|41839.9|41859.9|41839.9|41859.9|41839.9|41855.1|41835.1|0
1733282070000|2024-12-04 03:14:30|41857.6|41837.6|41857.4|41837.4|41859.7|41839.7|41854.9|41834.9|1
1733282080000|2024-12-04 03:14:40|41855.1|41835.1|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|1
1733282090000|2024-12-04 03:14:50|41852.6|41832.6|41852.4|41832.4|41852.6|41832.6|41847.4|41827.4|5
1733282100000|2024-12-04 03:15:00|41854.7|41834.7|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|2
1733282110000|2024-12-04 03:15:10|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|2
1733282120000|2024-12-04 03:15:20|41852.4|41832.4|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|0
1733282130000|2024-12-04 03:15:30|41854.7|41834.7|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|0
1733282140000|2024-12-04 03:15:40|41850.1|41830.1|41849.9|41829.9|41850.1|41830.1|41849.9|41829.9|0
1733282150000|2024-12-04 03:15:50|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|1
1733282160000|2024-12-04 03:16:00|41849.7|41829.7|41832.4|41812.4|41849.7|41829.7|41832.4|41812.4|15
1733282170000|2024-12-04 03:16:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41824.9|41804.9|13
1733282180000|2024-12-04 03:16:20|41827.4|41807.4|41824.9|41804.9|41827.4|41807.4|41822.4|41802.4|1
1733282200000|2024-12-04 03:16:40|41825.1|41805.1|41837.2|41817.2|41837.2|41817.2|41825.1|41805.1|5
1733282210000|2024-12-04 03:16:50|41839.5|41819.5|41842.4|41822.4|41842.4|41822.4|41839.5|41819.5|1
1733282220000|2024-12-04 03:17:00|41844.9|41824.9|41857.4|41837.4|41857.4|41837.4|41844.9|41824.9|4
1733282230000|2024-12-04 03:17:10|41857.6|41837.6|41862.4|41842.4|41862.4|41842.4|41857.4|41837.4|9
1733282240000|2024-12-04 03:17:20|41862.6|41842.6|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|0
1733282250000|2024-12-04 03:17:30|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|1
1733282260000|2024-12-04 03:17:40|41862.4|41842.4|41857.6|41837.6|41864.7|41844.7|41857.6|41837.6|1
1733282270000|2024-12-04 03:17:50|41857.4|41837.4|41857.4|41837.4|41859.9|41839.9|41854.9|41834.9|1
1733282280000|2024-12-04 03:18:00|41857.6|41837.6|41874.9|41854.9|41874.9|41854.9|41857.6|41837.6|4
1733282290000|2024-12-04 03:18:10|41872.6|41852.6|41874.9|41854.9|41879.7|41859.7|41872.4|41852.4|0
1733282300000|2024-12-04 03:18:20|41872.6|41852.6|41870.1|41850.1|41874.9|41854.9|41870.1|41850.1|2
1733282310000|2024-12-04 03:18:30|41869.9|41849.9|41859.9|41839.9|41869.9|41849.9|41859.9|41839.9|1
1733282320000|2024-12-04 03:18:40|41862.4|41842.4|41862.4|41842.4|41862.4|41842.4|41860.1|41840.1|1
1733282330000|2024-12-04 03:18:50|41864.9|41844.9|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|0
1733282340000|2024-12-04 03:19:00|41864.9|41844.9|41859.9|41839.9|41867.4|41847.4|41859.9|41839.9|0
1733282350000|2024-12-04 03:19:10|41857.6|41837.6|41857.4|41837.4|41859.9|41839.9|41857.4|41837.4|1
1733282360000|2024-12-04 03:19:20|41859.9|41839.9|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|1
1733282380000|2024-12-04 03:19:40|41854.7|41834.7|41852.4|41832.4|41854.7|41834.7|41849.7|41829.7|1
1733282390000|2024-12-04 03:19:50|41849.9|41829.9|41847.6|41827.6|41849.9|41829.9|41847.6|41827.6|1
1733282400000|2024-12-04 03:20:00|41845.1|41825.1|41839.9|41819.9|41847.6|41827.6|41839.9|41819.9|4
1733282410000|2024-12-04 03:20:10|41842.4|41822.4|41837.6|41817.6|41842.4|41822.4|41837.4|41817.4|2
1733282420000|2024-12-04 03:20:20|41837.4|41817.4|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|2
1733282430000|2024-12-04 03:20:30|41830.1|41810.1|41834.7|41814.7|41834.9|41814.9|41829.9|41809.9|1
1733282440000|2024-12-04 03:20:40|41834.9|41814.9|41834.9|41814.9|41837.4|41817.4|41834.9|41814.9|0
1733282450000|2024-12-04 03:20:50|||||||||1
1733282460000|2024-12-04 03:21:00|41832.6|41812.6|41832.4|41812.4|41834.9|41814.9|41832.2|41812.2|1
1733282470000|2024-12-04 03:21:10|41834.7|41814.7|41834.9|41814.9|41837.4|41817.4|41832.4|41812.4|1
1733282480000|2024-12-04 03:21:20|41832.6|41812.6|41829.9|41809.9|41834.9|41814.9|41829.9|41809.9|5
1733282490000|2024-12-04 03:21:30|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|0
1733282510000|2024-12-04 03:21:50|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|1
1733282520000|2024-12-04 03:22:00|41824.7|41804.7|41819.9|41799.9|41824.7|41804.7|41819.9|41799.9|2
1733282530000|2024-12-04 03:22:10|||||||||8
1733282540000|2024-12-04 03:22:20|41820.1|41800.1|41824.9|41804.9|41824.9|41804.9|41820.1|41800.1|5
1733282550000|2024-12-04 03:22:30|41827.2|41807.2|41829.9|41809.9|41829.9|41809.9|41827.2|41807.2|1
1733282560000|2024-12-04 03:22:40|41827.4|41807.4|41822.4|41802.4|41827.4|41807.4|41822.4|41802.4|4
1733282570000|2024-12-04 03:22:50|41824.9|41804.9|41827.4|41807.4|41829.9|41809.9|41822.4|41802.4|2
1733282580000|2024-12-04 03:23:00|41829.7|41809.7|41827.4|41807.4|41829.9|41809.9|41824.9|41804.9|1
1733282590000|2024-12-04 03:23:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1733282610000|2024-12-04 03:23:30|||||||||2
1733282630000|2024-12-04 03:23:50|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|1
1733282640000|2024-12-04 03:24:00|41832.4|41812.4|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|0
1733282650000|2024-12-04 03:24:10|41832.2|41812.2|41827.6|41807.6|41832.2|41812.2|41827.4|41807.4|2
1733282660000|2024-12-04 03:24:20|41829.9|41809.9|41829.9|41809.9|41830.1|41810.1|41827.4|41807.4|1
1733282670000|2024-12-04 03:24:30|41829.7|41809.7|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|1
1733282680000|2024-12-04 03:24:40|41827.6|41807.6|41829.9|41809.9|41832.4|41812.4|41827.4|41807.4|0
1733282690000|2024-12-04 03:24:50|41827.4|41807.4|41832.4|41812.4|41832.4|41812.4|41827.4|41807.4|0
1733282700000|2024-12-04 03:25:00|41829.9|41809.9|41824.9|41804.9|41829.9|41809.9|41824.9|41804.9|1
1733282710000|2024-12-04 03:25:10|41824.7|41804.7|41819.9|41799.9|41824.7|41804.7|41819.9|41799.9|1
1733282730000|2024-12-04 03:25:30|41815.3|41795.3|41810.1|41790.1|41815.3|41795.3|41807.6|41787.6|14
1733282740000|2024-12-04 03:25:40|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41809.9|41789.9|1
1733282750000|2024-12-04 03:25:50|41814.9|41794.9|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|0
1733282760000|2024-12-04 03:26:00|41814.9|41794.9|41812.2|41792.2|41814.9|41794.9|41810.1|41790.1|4
1733282770000|2024-12-04 03:26:10|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|41809.9|41789.9|2
1733282780000|2024-12-04 03:26:20|41809.7|41789.7|41807.4|41787.4|41809.9|41789.9|41804.9|41784.9|15
1733282790000|2024-12-04 03:26:30|41807.6|41787.6|41807.4|41787.4|41809.9|41789.9|41804.9|41784.9|1
1733282800000|2024-12-04 03:26:40|41809.7|41789.7|41807.4|41787.4|41809.9|41789.9|41807.4|41787.4|0
1733282810000|2024-12-04 03:26:50|41809.9|41789.9|41814.7|41794.7|41814.7|41794.7|41807.4|41787.4|0
1733282820000|2024-12-04 03:27:00|||||||||1
1733282830000|2024-12-04 03:27:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41814.7|41794.7|0
1733282840000|2024-12-04 03:27:20|41817|41797|41817.4|41797.4|41817.4|41797.4|41817|41797|1
1733282850000|2024-12-04 03:27:30|||||||||4
1733282860000|2024-12-04 03:27:40|41819.9|41799.9|41822.4|41802.4|41822.4|41802.4|41817.4|41797.4|0
1733282880000|2024-12-04 03:28:00|41822.2|41802.2|41817.6|41797.6|41822.2|41802.2|41817.4|41797.4|4
1733282890000|2024-12-04 03:28:10|41817.4|41797.4|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|0
1733282900000|2024-12-04 03:28:20|41810.1|41790.1|41804.9|41784.9|41812.4|41792.4|41804.9|41784.9|1
1733282910000|2024-12-04 03:28:30|41807.4|41787.4|41809.9|41789.9|41809.9|41789.9|41804.9|41784.9|1
1733282920000|2024-12-04 03:28:40|41804.9|41784.9|41799.9|41779.9|41809.9|41789.9|41799.9|41779.9|6
1733282930000|2024-12-04 03:28:50|41785.1|41765.1|41787.4|41767.4|41789.7|41769.7|41784.9|41764.9|10
1733282940000|2024-12-04 03:29:00|41784.9|41764.9|41789.7|41769.7|41789.9|41769.9|41784.9|41764.9|7
1733282950000|2024-12-04 03:29:10|41785.1|41765.1|41789.9|41769.9|41789.9|41769.9|41784.9|41764.9|4
1733282960000|2024-12-04 03:29:20|41787.6|41767.6|41790.1|41770.1|41792.2|41772.2|41787.6|41767.6|2
1733282970000|2024-12-04 03:29:30|41789.9|41769.9|41782.4|41762.4|41789.9|41769.9|41782.4|41762.4|5
1733282980000|2024-12-04 03:29:40|41784.7|41764.7|41784.9|41764.9|41787.4|41767.4|41782.4|41762.4|1
1733282990000|2024-12-04 03:29:50|41782.4|41762.4|41777.4|41757.4|41784.9|41764.9|41777.4|41757.4|3
1733283000000|2024-12-04 03:30:00|41774.9|41754.9|41784.9|41764.9|41784.9|41764.9|41774.9|41754.9|15
1733283010000|2024-12-04 03:30:10|41782.4|41762.4|41784.9|41764.9|41784.9|41764.9|41782.4|41762.4|0
1733283030000|2024-12-04 03:30:30|41779.9|41759.9|41777.4|41757.4|41779.9|41759.9|41777.4|41757.4|7
1733283040000|2024-12-04 03:30:40|41779.7|41759.7|41774.9|41754.9|41779.7|41759.7|41774.9|41754.9|8
1733283050000|2024-12-04 03:30:50|41772.6|41752.6|41777.4|41757.4|41777.4|41757.4|41772.4|41752.4|5
1733283060000|2024-12-04 03:31:00|41779.9|41759.9|41784.9|41764.9|41784.9|41764.9|41777.4|41757.4|9
1733283080000|2024-12-04 03:31:20|41787.2|41767.2|41784.9|41764.9|41787.4|41767.4|41782.6|41762.6|4
1733283090000|2024-12-04 03:31:30|41787.4|41767.4|41789.9|41769.9|41789.9|41769.9|41784.9|41764.9|6
1733283100000|2024-12-04 03:31:40|||||||||4
1733283110000|2024-12-04 03:31:50|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|1
1733283130000|2024-12-04 03:32:10|41784.9|41764.9|41787.2|41767.2|41787.2|41767.2|41784.9|41764.9|10
1733283140000|2024-12-04 03:32:20|41787.4|41767.4|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|2
1733283150000|2024-12-04 03:32:30|41787.2|41767.2|41787.2|41767.2|41787.4|41767.4|41784.9|41764.9|9
1733283160000|2024-12-04 03:32:40|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|0
1733283170000|2024-12-04 03:32:50|41787.2|41767.2|41789.9|41769.9|41789.9|41769.9|41787.2|41767.2|0
1733283190000|2024-12-04 03:33:10|||||||||3
1733283200000|2024-12-04 03:33:20|41792.4|41772.4|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|2
1733283210000|2024-12-04 03:33:30|41789.7|41769.7|41787.4|41767.4|41789.7|41769.7|41787.4|41767.4|1
1733283220000|2024-12-04 03:33:40|41785.1|41765.1|41784.9|41764.9|41785.1|41765.1|41784.9|41764.9|0
1733283240000|2024-12-04 03:34:00|||||||||2
1733283250000|2024-12-04 03:34:10|||||||||1
1733283270000|2024-12-04 03:34:30|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|2
1733283280000|2024-12-04 03:34:40|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|0
1733283290000|2024-12-04 03:34:50|41782.6|41762.6|41784.9|41764.9|41784.9|41764.9|41782.6|41762.6|4
1733283300000|2024-12-04 03:35:00|||||||||1
1733283310000|2024-12-04 03:35:10|41787.4|41767.4|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|13
1733283320000|2024-12-04 03:35:20|41782.6|41762.6|41784.9|41764.9|41784.9|41764.9|41782.6|41762.6|0
1733283330000|2024-12-04 03:35:30|41782.6|41762.6|41784.9|41764.9|41784.9|41764.9|41782.4|41762.4|0
1733283350000|2024-12-04 03:35:50|41782.4|41762.4|41779.9|41759.9|41784.9|41764.9|41779.9|41759.9|4
1733283360000|2024-12-04 03:36:00|41777.4|41757.4|41779.9|41759.9|41779.9|41759.9|41777.4|41757.4|4
1733283370000|2024-12-04 03:36:10|41784.7|41764.7|41784.9|41764.9|41784.9|41764.9|41784.7|41764.7|3
1733283380000|2024-12-04 03:36:20|41785.1|41765.1|41787.4|41767.4|41787.4|41767.4|41785.1|41765.1|1
1733283390000|2024-12-04 03:36:30|41789.9|41769.9|41797.4|41777.4|41797.4|41777.4|41789.9|41769.9|0
1733283400000|2024-12-04 03:36:40|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|1
1733283420000|2024-12-04 03:37:00|41800|41780|41800|41780|41802.5|41782.5|41800|41780|8
1733283430000|2024-12-04 03:37:10|41797.5|41777.5|41800|41780|41800|41780|41797.5|41777.5|4
1733283450000|2024-12-04 03:37:30|41802.5|41782.5|41800|41780|41802.5|41782.5|41800|41780|5
1733283460000|2024-12-04 03:37:40|41802.3|41782.3|41802.5|41782.5|41802.5|41782.5|41800|41780|2
1733283470000|2024-12-04 03:37:50|41800|41780|41800|41780|41800|41780|41800|41780|0
1733283510000|2024-12-04 03:38:30|||||||||4
1733283520000|2024-12-04 03:38:40|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|41797.7|41777.7|0
1733283530000|2024-12-04 03:38:50|41800|41780|41800|41780|41800|41780|41800|41780|1
1733283540000|2024-12-04 03:39:00|||||||||2
1733283550000|2024-12-04 03:39:10|41797.7|41777.7|41795|41775|41797.7|41777.7|41795|41775|6
1733283570000|2024-12-04 03:39:30|41799.6|41779.6|41800|41780|41800|41780|41799.6|41779.6|6
1733283580000|2024-12-04 03:39:40|||||||||1
1733283600000|2024-12-04 03:40:00|41802.5|41782.5|41805|41785|41807.5|41787.5|41800|41780|4
1733283610000|2024-12-04 03:40:10|||||||||1
1733283640000|2024-12-04 03:40:40|||||||||4
1733283650000|2024-12-04 03:40:50|41805.2|41785.2|41810|41790|41810|41790|41805.2|41785.2|3
1733283660000|2024-12-04 03:41:00|||||||||1
1733283670000|2024-12-04 03:41:10|41812.3|41792.3|41812.5|41792.5|41812.5|41792.5|41812.3|41792.3|5
1733283680000|2024-12-04 03:41:20|41812.3|41792.3|41815|41795|41815|41795|41810|41790|1
1733283690000|2024-12-04 03:41:30|41810|41790|41812.3|41792.3|41812.3|41792.3|41810|41790|2
1733283700000|2024-12-04 03:41:40|41815|41795|41817.5|41797.5|41817.5|41797.5|41815|41795|0
1733283710000|2024-12-04 03:41:50|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|1
1733283720000|2024-12-04 03:42:00|41815|41795|41815|41795|41815|41795|41815|41795|0
1733283740000|2024-12-04 03:42:20|||||||||3
1733283760000|2024-12-04 03:42:40|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|1
1733283770000|2024-12-04 03:42:50|41815|41795|41815|41795|41815|41795|41815|41795|3
1733283780000|2024-12-04 03:43:00|41812.5|41792.5|41810|41790|41812.5|41792.5|41810|41790|2
1733283800000|2024-12-04 03:43:20|41805|41785|41802.7|41782.7|41805|41785|41802.7|41782.7|7
1733283820000|2024-12-04 03:43:40|41804.8|41784.8|41805|41785|41805|41785|41802.7|41782.7|3
1733283830000|2024-12-04 03:43:50|41802.5|41782.5|41805|41785|41805|41785|41802.5|41782.5|0
1733283840000|2024-12-04 03:44:00|41804.6|41784.6|41805|41785|41805|41785|41802.5|41782.5|3
1733283850000|2024-12-04 03:44:10|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|0
1733283860000|2024-12-04 03:44:20|41804.8|41784.8|41805|41785|41805|41785|41802.5|41782.5|0
1733283870000|2024-12-04 03:44:30|41802.7|41782.7|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1733283880000|2024-12-04 03:44:40|41804.8|41784.8|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1733283890000|2024-12-04 03:44:50|41800.2|41780.2|41802.5|41782.5|41802.5|41782.5|41800|41780|1
1733283900000|2024-12-04 03:45:00|41805|41785|41805|41785|41805|41785|41802.5|41782.5|9
1733283920000|2024-12-04 03:45:20|||||||||1
1733283940000|2024-12-04 03:45:40|41805.2|41785.2|41812.5|41792.5|41812.5|41792.5|41805.2|41785.2|1
1733283950000|2024-12-04 03:45:50|41812.7|41792.7|41815|41795|41815|41795|41812.7|41792.7|0
1733283960000|2024-12-04 03:46:00|41817.5|41797.5|41820|41800|41820|41800|41817.5|41797.5|0
1733283970000|2024-12-04 03:46:10|41817.5|41797.5|41815|41795|41817.5|41797.5|41815|41795|3
1733283980000|2024-12-04 03:46:20|41814.6|41794.6|41807.5|41787.5|41814.6|41794.6|41807.5|41787.5|5
1733283990000|2024-12-04 03:46:30|41805|41785|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1733284000000|2024-12-04 03:46:40|41804.8|41784.8|41805|41785|41805|41785|41804.8|41784.8|3
1733284020000|2024-12-04 03:47:00|41802.5|41782.5|41800|41780|41802.5|41782.5|41800|41780|0
1733284030000|2024-12-04 03:47:10|41802.5|41782.5|41800|41780|41802.5|41782.5|41800|41780|0
1733284040000|2024-12-04 03:47:20|||||||||2
1733284050000|2024-12-04 03:47:30|41799.8|41779.8|41800|41780|41800|41780|41797.5|41777.5|0
1733284060000|2024-12-04 03:47:40|41799.8|41779.8|41797.5|41777.5|41800|41780|41797.5|41777.5|0
1733284080000|2024-12-04 03:48:00|41800|41780|41800|41780|41800|41780|41800|41780|0
1733284090000|2024-12-04 03:48:10|41799.8|41779.8|41797.5|41777.5|41799.8|41779.8|41797.5|41777.5|0
1733284130000|2024-12-04 03:48:50|41795.2|41775.2|41797.5|41777.5|41797.5|41777.5|41795|41775|0
1733284140000|2024-12-04 03:49:00|41799.8|41779.8|41802.3|41782.3|41804.8|41784.8|41799.8|41779.8|2
1733284150000|2024-12-04 03:49:10|41799.8|41779.8|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|2
1733284160000|2024-12-04 03:49:20|41802.3|41782.3|41799.8|41779.8|41802.3|41782.3|41799.8|41779.8|0
1733284180000|2024-12-04 03:49:40|41797.5|41777.5|41795.2|41775.2|41797.5|41777.5|41795.2|41775.2|0
1733284190000|2024-12-04 03:49:50|41800|41780|41797.5|41777.5|41800|41780|41797.5|41777.5|2
1733284200000|2024-12-04 03:50:00|41797.7|41777.7|41800|41780|41800|41780|41797.5|41777.5|1
1733284230000|2024-12-04 03:50:30|41797.5|41777.5|41800|41780|41800|41780|41797.5|41777.5|1
1733284240000|2024-12-04 03:50:40|41799.8|41779.8|41797.5|41777.5|41800|41780|41797.5|41777.5|0
1733284250000|2024-12-04 03:50:50|41795|41775|41795|41775|41795|41775|41795|41775|0
1733284280000|2024-12-04 03:51:20|||||||||1
1733284290000|2024-12-04 03:51:30|41792.5|41772.5|41795|41775|41795|41775|41792.5|41772.5|0
1733284300000|2024-12-04 03:51:40|||||||||1
1733284320000|2024-12-04 03:52:00|41792.5|41772.5|41790|41770|41795|41775|41787.5|41767.5|3
1733284330000|2024-12-04 03:52:10|41787.5|41767.5|41787.5|41767.5|41790|41770|41787.5|41767.5|0
1733284340000|2024-12-04 03:52:20|41790|41770|41790|41770|41790|41770|41790|41770|1
1733284380000|2024-12-04 03:53:00|41792.5|41772.5|41797.5|41777.5|41797.5|41777.5|41792.5|41772.5|13
1733284390000|2024-12-04 03:53:10|41799.8|41779.8|41800|41780|41800|41780|41799.8|41779.8|0
1733284400000|2024-12-04 03:53:20|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|0
1733284410000|2024-12-04 03:53:30|41802.7|41782.7|41807.5|41787.5|41807.5|41787.5|41802.7|41782.7|0
1733284420000|2024-12-04 03:53:40|||||||||1
1733284450000|2024-12-04 03:54:10|||||||||1
1733284470000|2024-12-04 03:54:30|41805|41785|41805|41785|41805|41785|41805|41785|0
1733284490000|2024-12-04 03:54:50|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|0
1733284500000|2024-12-04 03:55:00|41800|41780|41795|41775|41800|41780|41795|41775|2
1733284510000|2024-12-04 03:55:10|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|1
1733284530000|2024-12-04 03:55:30|||||||||1
1733284540000|2024-12-04 03:55:40|41792.3|41772.3|41790|41770|41792.3|41772.3|41790|41770|0
1733284550000|2024-12-04 03:55:50|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|0
1733284560000|2024-12-04 03:56:00|41787.5|41767.5|41782.5|41762.5|41787.5|41767.5|41782.5|41762.5|0
1733284570000|2024-12-04 03:56:10|||||||||3
1733284580000|2024-12-04 03:56:20|41777.5|41757.5|41782.3|41762.3|41782.3|41762.3|41777.5|41757.5|3
1733284590000|2024-12-04 03:56:30|41782.5|41762.5|41785|41765|41785|41765|41782.5|41762.5|1
1733284600000|2024-12-04 03:56:40|41785.2|41765.2|41790|41770|41790|41770|41785.2|41765.2|2
1733284610000|2024-12-04 03:56:50|41792.3|41772.3|41792.5|41772.5|41792.5|41772.5|41792.3|41772.3|0
1733284620000|2024-12-04 03:57:00|41795|41775|41795|41775|41795|41775|41795|41775|1
1733284630000|2024-12-04 03:57:10|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|1
1733284650000|2024-12-04 03:57:30|41795.2|41775.2|41795|41775|41795.2|41775.2|41795|41775|0
1733284660000|2024-12-04 03:57:40|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|0
1733284670000|2024-12-04 03:57:50|41795|41775|41792.5|41772.5|41795|41775|41792.5|41772.5|1
1733284690000|2024-12-04 03:58:10|41795|41775|41797.5|41777.5|41797.5|41777.5|41795|41775|1
1733284700000|2024-12-04 03:58:20|41795|41775|41795|41775|41795|41775|41795|41775|0
1733284720000|2024-12-04 03:58:40|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|1
1733284730000|2024-12-04 03:58:50|41797.3|41777.3|41795|41775|41797.3|41777.3|41795|41775|0
1733284740000|2024-12-04 03:59:00|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|41792.5|41772.5|1
1733284760000|2024-12-04 03:59:20|41795|41775|41795|41775|41795|41775|41795|41775|0
1733284780000|2024-12-04 03:59:40|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|41797.5|41777.5|1
1733284790000|2024-12-04 03:59:50|41799.8|41779.8|41797.5|41777.5|41799.8|41779.8|41797.5|41777.5|2
1733284800000|2024-12-04 04:00:00|41795.2|41775.2|41792.5|41772.5|41797.5|41777.5|41792.5|41772.5|6
1733284820000|2024-12-04 04:00:20|41795|41775|41795|41775|41797.5|41777.5|41795|41775|9
1733284830000|2024-12-04 04:00:30|41792.7|41772.7|41795|41775|41795|41775|41792.5|41772.5|2
1733284840000|2024-12-04 04:00:40|41794.8|41774.8|41792.5|41772.5|41794.8|41774.8|41792.5|41772.5|1
1733284850000|2024-12-04 04:00:50|41792.7|41772.7|41795|41775|41795|41775|41792.7|41772.7|0
1733284860000|2024-12-04 04:01:00|41797.3|41777.3|41797.5|41777.5|41797.7|41777.7|41795|41775|2
1733284870000|2024-12-04 04:01:10|41795|41775|41792.5|41772.5|41795|41775|41792.5|41772.5|1
1733284880000|2024-12-04 04:01:20|||||||||2
1733284890000|2024-12-04 04:01:30|41790.2|41770.2|41790|41770|41790.2|41770.2|41787.7|41767.7|5
1733284900000|2024-12-04 04:01:40|41787.5|41767.5|41790|41770|41790|41770|41787.5|41767.5|0
1733284920000|2024-12-04 04:02:00|41789.8|41769.8|41785|41765|41789.8|41769.8|41785|41765|1
1733284930000|2024-12-04 04:02:10|41782.5|41762.5|41784.8|41764.8|41785|41765|41782.5|41762.5|2
1733284940000|2024-12-04 04:02:20|41785|41765|41785|41765|41787.5|41767.5|41785|41765|2
1733284950000|2024-12-04 04:02:30|41787.3|41767.3|41785|41765|41787.3|41767.3|41785|41765|0
1733284960000|2024-12-04 04:02:40|41787.3|41767.3|41790|41770|41790|41770|41787.3|41767.3|3
1733284980000|2024-12-04 04:03:00|41792.5|41772.5|41787.5|41767.5|41792.5|41772.5|41787.5|41767.5|0
1733284990000|2024-12-04 04:03:10|||||||||1
1733285000000|2024-12-04 04:03:20|41787.7|41767.7|41787.5|41767.5|41790|41770|41787.5|41767.5|2
1733285010000|2024-12-04 04:03:30|41785.2|41765.2|41785|41765|41785.2|41765.2|41785|41765|0
1733285020000|2024-12-04 04:03:40|41787.5|41767.5|41785|41765|41787.5|41767.5|41782.5|41762.5|6
1733285030000|2024-12-04 04:03:50|41787.3|41767.3|41787.5|41767.5|41787.5|41767.5|41787.3|41767.3|1
1733285040000|2024-12-04 04:04:00|41790|41770|41790|41770|41790|41770|41790|41770|5
1733285050000|2024-12-04 04:04:10|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|41787.7|41767.7|1
1733285060000|2024-12-04 04:04:20|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|41787.5|41767.5|2
1733285090000|2024-12-04 04:04:50|||||||||3
1733285100000|2024-12-04 04:05:00|||||||||5
1733285110000|2024-12-04 04:05:10|41790|41770|41787.5|41767.5|41790|41770|41787.5|41767.5|2
1733285120000|2024-12-04 04:05:20|41790|41770|41787.5|41767.5|41790|41770|41787.5|41767.5|0
1733285130000|2024-12-04 04:05:30|41790|41770|41790|41770|41790|41770|41787.5|41767.5|0
1733285150000|2024-12-04 04:05:50|41787.5|41767.5|41790|41770|41790|41770|41787.5|41767.5|3
1733285160000|2024-12-04 04:06:00|41792.3|41772.3|41795|41775|41795|41775|41792.3|41772.3|0
1733285170000|2024-12-04 04:06:10|41795.2|41775.2|41805|41785|41805|41785|41795.2|41775.2|2
1733285180000|2024-12-04 04:06:20|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|41807.5|41787.5|2
1733285190000|2024-12-04 04:06:30|41810|41790|41810|41790|41810|41790|41810|41790|3
1733285210000|2024-12-04 04:06:50|41810.2|41790.2|41815|41795|41815|41795|41810.2|41790.2|1
1733285220000|2024-12-04 04:07:00|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|0
1733285230000|2024-12-04 04:07:10|41815.2|41795.2|41812.5|41792.5|41817.5|41797.5|41812.5|41792.5|3
1733285240000|2024-12-04 04:07:20|41810|41790|41807.5|41787.5|41810|41790|41807.5|41787.5|3
1733285250000|2024-12-04 04:07:30|41809.8|41789.8|41807.5|41787.5|41810|41790|41807.5|41787.5|2
1733285260000|2024-12-04 04:07:40|41810|41790|41810|41790|41810|41790|41810|41790|1
1733285270000|2024-12-04 04:07:50|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|41810.2|41790.2|3
1733285280000|2024-12-04 04:08:00|41810|41790|41805|41785|41810|41790|41805|41785|3
1733285290000|2024-12-04 04:08:10|41802.7|41782.7|41802.5|41782.5|41802.7|41782.7|41802.5|41782.5|0
1733285300000|2024-12-04 04:08:20|41805|41785|41807.3|41787.3|41807.3|41787.3|41805|41785|1
1733285310000|2024-12-04 04:08:30|41802.7|41782.7|41802.5|41782.5|41802.7|41782.7|41802.5|41782.5|0
1733285320000|2024-12-04 04:08:40|41805|41785|41805|41785|41805|41785|41805|41785|2
1733285330000|2024-12-04 04:08:50|41804.8|41784.8|41802.5|41782.5|41804.8|41784.8|41802.5|41782.5|1
1733285340000|2024-12-04 04:09:00|41805|41785|41802.7|41782.7|41805|41785|41802.7|41782.7|0
1733285350000|2024-12-04 04:09:10|41802.5|41782.5|41805|41785|41805|41785|41802.5|41782.5|0
1733285360000|2024-12-04 04:09:20|41807.3|41787.3|41807.5|41787.5|41807.5|41787.5|41807.3|41787.3|4
1733285370000|2024-12-04 04:09:30|41805|41785|41805|41785|41805|41785|41805|41785|0
1733285380000|2024-12-04 04:09:40|41805.2|41785.2|41805|41785|41807.5|41787.5|41805|41785|1
1733285390000|2024-12-04 04:09:50|41805.2|41785.2|41809.8|41789.8|41810|41790|41805.2|41785.2|0
1733285400000|2024-12-04 04:10:00|41810|41790|41810|41790|41810|41790|41807.5|41787.5|1
1733285410000|2024-12-04 04:10:10|41810.2|41790.2|41810|41790|41812.5|41792.5|41810|41790|3
1733285420000|2024-12-04 04:10:20|||||||||1
1733285430000|2024-12-04 04:10:30|41807.7|41787.7|41807.5|41787.5|41807.7|41787.7|41807.5|41787.5|0
1733285460000|2024-12-04 04:11:00|41805|41785|41802.5|41782.5|41805|41785|41802.5|41782.5|5
1733285480000|2024-12-04 04:11:20|41805|41785|41802.5|41782.5|41805|41785|41802.5|41782.5|0
1733285500000|2024-12-04 04:11:40|41805|41785|41805|41785|41805|41785|41805|41785|2
1733285520000|2024-12-04 04:12:00|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|1
1733285530000|2024-12-04 04:12:10|41800.2|41780.2|41805|41785|41805|41785|41800|41780|0
1733285540000|2024-12-04 04:12:20|41802.5|41782.5|41800|41780|41802.5|41782.5|41800|41780|6
1733285580000|2024-12-04 04:13:00|41795.4|41775.4|41792.5|41772.5|41795.4|41775.4|41792.5|41772.5|5
1733285600000|2024-12-04 04:13:20|41792.7|41772.7|41792.5|41772.5|41795|41775|41792.5|41772.5|2
1733285610000|2024-12-04 04:13:30|41792.7|41772.7|41795|41775|41795|41775|41792.7|41772.7|1
1733285630000|2024-12-04 04:13:50|41795.2|41775.2|41797.5|41777.5|41797.5|41777.5|41795.2|41775.2|1
1733285650000|2024-12-04 04:14:10|41800|41780|41800|41780|41800|41780|41797.5|41777.5|0
1733285670000|2024-12-04 04:14:30|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|41802.5|41782.5|0
1733285690000|2024-12-04 04:14:50|41805|41785|41805|41785|41805|41785|41805|41785|2
1733285700000|2024-12-04 04:15:00|41807.5|41787.5|41810|41790|41812.5|41792.5|41807.5|41787.5|1
1733285710000|2024-12-04 04:15:10|41812.3|41792.3|41812.5|41792.5|41812.5|41792.5|41812.3|41792.3|0
1733285720000|2024-12-04 04:15:20|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|4
1733285730000|2024-12-04 04:15:30|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|41822.1|41802.1|0
1733285740000|2024-12-04 04:15:40|41819.8|41799.8|41822.5|41802.5|41822.5|41802.5|41819.8|41799.8|0
1733285750000|2024-12-04 04:15:50|41820|41800|41820|41800|41820|41800|41820|41800|2
1733285760000|2024-12-04 04:16:00|||||||||1
1733285770000|2024-12-04 04:16:10|||||||||4
1733285790000|2024-12-04 04:16:30|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|1
1733285810000|2024-12-04 04:16:50|41815|41795|41815|41795|41815|41795|41815|41795|1
1733285830000|2024-12-04 04:17:10|41817.3|41797.3|41817.5|41797.5|41817.5|41797.5|41817.3|41797.3|0
1733285840000|2024-12-04 04:17:20|41820|41800|41820|41800|41820|41800|41820|41800|0
1733285850000|2024-12-04 04:17:30|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|0
1733285860000|2024-12-04 04:17:40|41820|41800|41817.7|41797.7|41820|41800|41817.7|41797.7|0
1733285870000|2024-12-04 04:17:50|41820|41800|41820|41800|41820|41800|41820|41800|0
1733285890000|2024-12-04 04:18:10|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41820|41800|1
1733285900000|2024-12-04 04:18:20|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|1
1733285910000|2024-12-04 04:18:30|41817.7|41797.7|41817.5|41797.5|41820|41800|41817.5|41797.5|0
1733285920000|2024-12-04 04:18:40|41820|41800|41817.5|41797.5|41820|41800|41817.5|41797.5|0
1733285940000|2024-12-04 04:19:00|41819.8|41799.8|41820|41800|41820|41800|41819.8|41799.8|0
1733285950000|2024-12-04 04:19:10|41822.5|41802.5|41820|41800|41822.5|41802.5|41820|41800|0
1733285980000|2024-12-04 04:19:40|41822.5|41802.5|41820|41800|41822.5|41802.5|41820|41800|1
1733286010000|2024-12-04 04:20:10|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|3
1733286020000|2024-12-04 04:20:20|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|41824.8|41804.8|1
1733286030000|2024-12-04 04:20:30|41825|41805|41825|41805|41825|41805|41825|41805|0
1733286040000|2024-12-04 04:20:40|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|41822.5|41802.5|1
1733286050000|2024-12-04 04:20:50|41820.2|41800.2|41820|41800|41820.2|41800.2|41820|41800|0
1733286060000|2024-12-04 04:21:00|||||||||1
1733286080000|2024-12-04 04:21:20|41822.5|41802.5|41822.5|41802.5|41825|41805|41820|41800|6
1733286090000|2024-12-04 04:21:30|41825|41805|41825|41805|41825|41805|41825|41805|0
1733286110000|2024-12-04 04:21:50|||||||||4
1733286160000|2024-12-04 04:22:40|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|41825.1|41805.1|0
1733286190000|2024-12-04 04:23:10|||||||||1
1733286200000|2024-12-04 04:23:20|||||||||2
1733286210000|2024-12-04 04:23:30|||||||||2
1733286250000|2024-12-04 04:24:10|41832.4|41812.4|41832.6|41812.6|41832.6|41812.6|41832.4|41812.4|5
1733286260000|2024-12-04 04:24:20|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|41835.1|41815.1|3
1733286290000|2024-12-04 04:24:50|41832.8|41812.8|41832.6|41812.6|41832.8|41812.8|41832.6|41812.6|0
1733286300000|2024-12-04 04:25:00|41835.1|41815.1|41837.6|41817.6|41837.6|41817.6|41835.1|41815.1|1
1733286310000|2024-12-04 04:25:10|41837.8|41817.8|41840.1|41820.1|41840.1|41820.1|41837.8|41817.8|4
1733286330000|2024-12-04 04:25:30|||||||||9
1733286350000|2024-12-04 04:25:50|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|41837.6|41817.6|4
1733286370000|2024-12-04 04:26:10|41835.1|41815.1|41832.6|41812.6|41835.1|41815.1|41832.6|41812.6|2
1733286390000|2024-12-04 04:26:30|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41827.6|41807.6|5
1733286400000|2024-12-04 04:26:40|41834.9|41814.9|41832.4|41812.4|41834.9|41814.9|41832.4|41812.4|3
1733286410000|2024-12-04 04:26:50|41834.9|41814.9|41832.6|41812.6|41835.1|41815.1|41832.6|41812.6|0
1733286420000|2024-12-04 04:27:00|41835.1|41815.1|41835.1|41815.1|41837.6|41817.6|41835.1|41815.1|0
1733286460000|2024-12-04 04:27:40|41832.8|41812.8|41832.6|41812.6|41832.8|41812.8|41832.6|41812.6|3
1733286470000|2024-12-04 04:27:50|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|41830.1|41810.1|0
1733286480000|2024-12-04 04:28:00|41829.9|41809.9|41827.6|41807.6|41829.9|41809.9|41827.6|41807.6|0
1733286500000|2024-12-04 04:28:20|||||||||3
1733286530000|2024-12-04 04:28:50|41825.1|41805.1|41827.4|41807.4|41829.9|41809.9|41825.1|41805.1|2
1733286540000|2024-12-04 04:29:00|41827.6|41807.6|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|0
1733286550000|2024-12-04 04:29:10|41829.9|41809.9|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|0
1733286560000|2024-12-04 04:29:20|41829.9|41809.9|41824.9|41804.9|41829.9|41809.9|41824.9|41804.9|5
1733286580000|2024-12-04 04:29:40|41822.6|41802.6|41824.9|41804.9|41824.9|41804.9|41822.4|41802.4|0
1733286590000|2024-12-04 04:29:50|41827.4|41807.4|41824.9|41804.9|41827.4|41807.4|41824.9|41804.9|2
1733286600000|2024-12-04 04:30:00|41822.4|41802.4|41827.4|41807.4|41827.4|41807.4|41822.4|41802.4|0
1733286610000|2024-12-04 04:30:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1733286630000|2024-12-04 04:30:30|41827.6|41807.6|41827.4|41807.4|41827.6|41807.6|41827.4|41807.4|0
1733286640000|2024-12-04 04:30:40|||||||||1
1733286650000|2024-12-04 04:30:50|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1733286680000|2024-12-04 04:31:20|41829.7|41809.7|41822.6|41802.6|41829.7|41809.7|41822.6|41802.6|4
1733286690000|2024-12-04 04:31:30|41824.9|41804.9|41822.6|41802.6|41824.9|41804.9|41822.4|41802.4|2
1733286700000|2024-12-04 04:31:40|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|41824.9|41804.9|0
1733286710000|2024-12-04 04:31:50|||||||||1
1733286720000|2024-12-04 04:32:00|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|1
1733286730000|2024-12-04 04:32:10|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1733286740000|2024-12-04 04:32:20|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|0
1733286750000|2024-12-04 04:32:30|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1733286770000|2024-12-04 04:32:50|41832.2|41812.2|41832.4|41812.4|41832.4|41812.4|41832.2|41812.2|0
1733286800000|2024-12-04 04:33:20|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|2
1733286810000|2024-12-04 04:33:30|41837.4|41817.4|41837.4|41817.4|41839.9|41819.9|41837.4|41817.4|1
1733286840000|2024-12-04 04:34:00|41839.7|41819.7|41839.9|41819.9|41839.9|41819.9|41839.7|41819.7|1
1733286850000|2024-12-04 04:34:10|41840.1|41820.1|41842.4|41822.4|41842.4|41822.4|41840.1|41820.1|1
1733286860000|2024-12-04 04:34:20|41842.2|41822.2|41839.9|41819.9|41842.2|41822.2|41839.9|41819.9|0
1733286870000|2024-12-04 04:34:30|41840.1|41820.1|41844.9|41824.9|41844.9|41824.9|41840.1|41820.1|1
1733286910000|2024-12-04 04:35:10|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|3
1733286930000|2024-12-04 04:35:30|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|41839.9|41819.9|0
1733286940000|2024-12-04 04:35:40|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|0
1733286960000|2024-12-04 04:36:00|41842.6|41822.6|41847.4|41827.4|41847.4|41827.4|41842.6|41822.6|3
1733286980000|2024-12-04 04:36:20|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|1
1733286990000|2024-12-04 04:36:30|41847.6|41827.6|41847.4|41827.4|41847.6|41827.6|41847.4|41827.4|0
1733287010000|2024-12-04 04:36:50|41849.9|41829.9|41847.6|41827.6|41849.9|41829.9|41847.6|41827.6|1
1733287020000|2024-12-04 04:37:00|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|2
1733287030000|2024-12-04 04:37:10|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|0
1733287040000|2024-12-04 04:37:20|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|41847.4|41827.4|0
1733287080000|2024-12-04 04:38:00|41849.7|41829.7|41849.7|41829.7|41849.9|41829.9|41847.4|41827.4|0
1733287090000|2024-12-04 04:38:10|41849.9|41829.9|41852.4|41832.4|41852.4|41832.4|41849.9|41829.9|2
1733287100000|2024-12-04 04:38:20|||||||||1
1733287110000|2024-12-04 04:38:30|41850.1|41830.1|41849.9|41829.9|41850.1|41830.1|41849.9|41829.9|1
1733287130000|2024-12-04 04:38:50|41850.1|41830.1|41857.4|41837.4|41857.4|41837.4|41850.1|41830.1|6
1733287140000|2024-12-04 04:39:00|||||||||2
1733287160000|2024-12-04 04:39:20|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|0
1733287170000|2024-12-04 04:39:30|41852.6|41832.6|41852.4|41832.4|41852.6|41832.6|41852.4|41832.4|0
1733287180000|2024-12-04 04:39:40|41849.9|41829.9|41847.6|41827.6|41849.9|41829.9|41847.6|41827.6|0
1733287190000|2024-12-04 04:39:50|41849.9|41829.9|41852.4|41832.4|41852.4|41832.4|41847.4|41827.4|0
1733287220000|2024-12-04 04:40:20|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|1
1733287230000|2024-12-04 04:40:30|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|41854.9|41834.9|0
1733287260000|2024-12-04 04:41:00|||||||||1
1733287270000|2024-12-04 04:41:10|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|1
1733287360000|2024-12-04 04:42:40|||||||||1
1733287400000|2024-12-04 04:43:20|||||||||2
1733287410000|2024-12-04 04:43:30|41854.9|41834.9|41857.4|41837.4|41857.4|41837.4|41854.9|41834.9|4
1733287430000|2024-12-04 04:43:50|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|3
1733287440000|2024-12-04 04:44:00|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|41864.9|41844.9|0
1733287450000|2024-12-04 04:44:10|||||||||2
1733287470000|2024-12-04 04:44:30|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|0
1733287480000|2024-12-04 04:44:40|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|41867.4|41847.4|2
1733287490000|2024-12-04 04:44:50|41869.7|41849.7|41869.9|41849.9|41869.9|41849.9|41869.7|41849.7|0
1733287520000|2024-12-04 04:45:20|41872.4|41852.4|41874.9|41854.9|41877.4|41857.4|41872.4|41852.4|8
1733287530000|2024-12-04 04:45:30|||||||||2
1733287540000|2024-12-04 04:45:40|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|1
1733287560000|2024-12-04 04:46:00|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|1
1733287570000|2024-12-04 04:46:10|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|41872.4|41852.4|2
1733287580000|2024-12-04 04:46:20|41874.9|41854.9|41874.7|41854.7|41874.9|41854.9|41874.7|41854.7|19
1733287590000|2024-12-04 04:46:30|41874.9|41854.9|41877.4|41857.4|41877.4|41857.4|41874.9|41854.9|10
1733287600000|2024-12-04 04:46:40|41879.7|41859.7|41879.9|41859.9|41879.9|41859.9|41879.7|41859.7|0
1733287610000|2024-12-04 04:46:50|41877.4|41857.4|41879.9|41859.9|41879.9|41859.9|41877.4|41857.4|0
1733287620000|2024-12-04 04:47:00|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|1
1733287640000|2024-12-04 04:47:20|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|0
1733287650000|2024-12-04 04:47:30|||||||||1
1733287660000|2024-12-04 04:47:40|41885.1|41865.1|41887.4|41867.4|41887.4|41867.4|41885.1|41865.1|3
1733287670000|2024-12-04 04:47:50|41892.2|41872.2|41897.4|41877.4|41897.4|41877.4|41892.2|41872.2|4
1733287680000|2024-12-04 04:48:00|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|2
1733287690000|2024-12-04 04:48:10|||||||||4
1733287700000|2024-12-04 04:48:20|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|0
1733287720000|2024-12-04 04:48:40|41897.6|41877.6|41899.9|41879.9|41899.9|41879.9|41897.6|41877.6|1
1733287740000|2024-12-04 04:49:00|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|1
1733287750000|2024-12-04 04:49:10|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|41899.9|41879.9|0
1733287760000|2024-12-04 04:49:20|41897.4|41877.4|41897.4|41877.4|41899.9|41879.9|41897.4|41877.4|3
1733287770000|2024-12-04 04:49:30|||||||||2
1733287780000|2024-12-04 04:49:40|41894.9|41874.9|41897.4|41877.4|41897.4|41877.4|41894.9|41874.9|3
1733287810000|2024-12-04 04:50:10|41894.9|41874.9|41897.4|41877.4|41897.4|41877.4|41894.9|41874.9|0
1733287820000|2024-12-04 04:50:20|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|1
1733287840000|2024-12-04 04:50:40|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|41892.4|41872.4|0
1733287850000|2024-12-04 04:50:50|41894.9|41874.9|41897.4|41877.4|41897.4|41877.4|41894.9|41874.9|4
1733287870000|2024-12-04 04:51:10|||||||||1
1733287910000|2024-12-04 04:51:50|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|1
1733287920000|2024-12-04 04:52:00|41892.6|41872.6|41897.4|41877.4|41897.4|41877.4|41892.6|41872.6|2
1733287930000|2024-12-04 04:52:10|||||||||2
1733287940000|2024-12-04 04:52:20|41897.6|41877.6|41902.4|41882.4|41902.4|41882.4|41897.6|41877.6|1
1733287950000|2024-12-04 04:52:30|41904.9|41884.9|41909.9|41889.9|41909.9|41889.9|41904.9|41884.9|5
1733287960000|2024-12-04 04:52:40|41907.4|41887.4|41907.4|41887.4|41909.9|41889.9|41907.4|41887.4|5
1733287970000|2024-12-04 04:52:50|41909.7|41889.7|41909.9|41889.9|41909.9|41889.9|41909.7|41889.7|0
1733287980000|2024-12-04 04:53:00|||||||||1
1733287990000|2024-12-04 04:53:10|41912.4|41892.4|41909.9|41889.9|41912.4|41892.4|41907.4|41887.4|4
1733288000000|2024-12-04 04:53:20|41912.4|41892.4|41917.4|41897.4|41919.9|41899.9|41912.4|41892.4|13
1733288010000|2024-12-04 04:53:30|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|5
1733288020000|2024-12-04 04:53:40|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|41922.4|41902.4|0
1733288030000|2024-12-04 04:53:50|||||||||1
1733288040000|2024-12-04 04:54:00|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|2
1733288050000|2024-12-04 04:54:10|41917.6|41897.6|41914.9|41894.9|41917.6|41897.6|41914.9|41894.9|0
1733288060000|2024-12-04 04:54:20|41914.7|41894.7|41912.4|41892.4|41914.7|41894.7|41909.9|41889.9|16
1733288070000|2024-12-04 04:54:30|41914.7|41894.7|41917.2|41897.2|41917.2|41897.2|41914.7|41894.7|2
1733288080000|2024-12-04 04:54:40|41914.9|41894.9|41914.9|41894.9|41917.2|41897.2|41914.9|41894.9|0
1733288090000|2024-12-04 04:54:50|41914.7|41894.7|41914.9|41894.9|41914.9|41894.9|41912.6|41892.6|4
1733288100000|2024-12-04 04:55:00|41917.2|41897.2|41924.7|41904.7|41924.7|41904.7|41917.2|41897.2|8
1733288110000|2024-12-04 04:55:10|41929.3|41909.3|41924.9|41904.9|41929.3|41909.3|41924.9|41904.9|2
1733288120000|2024-12-04 04:55:20|41925.1|41905.1|41927.4|41907.4|41929.9|41909.9|41924.9|41904.9|3
1733288130000|2024-12-04 04:55:30|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|0
1733288140000|2024-12-04 04:55:40|||||||||3
1733288150000|2024-12-04 04:55:50|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|0
1733288160000|2024-12-04 04:56:00|41929.9|41909.9|41932.4|41912.4|41932.4|41912.4|41929.9|41909.9|1
1733288170000|2024-12-04 04:56:10|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|0
1733288180000|2024-12-04 04:56:20|41932.6|41912.6|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|0
1733288190000|2024-12-04 04:56:30|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|4
1733288200000|2024-12-04 04:56:40|41939.7|41919.7|41947.4|41927.4|41947.4|41927.4|41939.7|41919.7|11
1733288210000|2024-12-04 04:56:50|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|0
1733288220000|2024-12-04 04:57:00|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|2
1733288230000|2024-12-04 04:57:10|41957.2|41937.2|41954.7|41934.7|41957.2|41937.2|41954.7|41934.7|5
1733288240000|2024-12-04 04:57:20|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|0
1733288250000|2024-12-04 04:57:30|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|41954.9|41934.9|0
1733288260000|2024-12-04 04:57:40|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|4
1733288270000|2024-12-04 04:57:50|||||||||1
1733288290000|2024-12-04 04:58:10|41949.9|41929.9|41949.7|41929.7|41949.9|41929.9|41949.7|41929.7|1
1733288310000|2024-12-04 04:58:30|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|3
1733288340000|2024-12-04 04:59:00|41947|41927|41942.2|41922.2|41947|41927|41942.2|41922.2|1
1733288360000|2024-12-04 04:59:20|||||||||1
1733288370000|2024-12-04 04:59:30|41949.9|41929.9|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|3
1733288380000|2024-12-04 04:59:40|41945.1|41925.1|41942.4|41922.4|41945.1|41925.1|41942.4|41922.4|0
1733288390000|2024-12-04 04:59:50|||||||||2
1733288400000|2024-12-04 05:00:00|41939.9|41919.9|41924.9|41904.9|41942.4|41922.4|41920.1|41900.1|23
1733288420000|2024-12-04 05:00:20|41929.7|41909.7|41934.7|41914.7|41934.7|41914.7|41929.7|41909.7|1
1733288430000|2024-12-04 05:00:30|41934.9|41914.9|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|3
1733288440000|2024-12-04 05:00:40|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41929.9|41909.9|0
1733288450000|2024-12-04 05:00:50|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41929.9|41909.9|0
1733288460000|2024-12-04 05:01:00|41934.9|41914.9|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|1
1733288480000|2024-12-04 05:01:20|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|0
1733288490000|2024-12-04 05:01:30|41927.4|41907.4|41929.9|41909.9|41929.9|41909.9|41927.4|41907.4|7
1733288510000|2024-12-04 05:01:50|||||||||1
1733288520000|2024-12-04 05:02:00|||||||||4
1733288530000|2024-12-04 05:02:10|41929.7|41909.7|41927.4|41907.4|41929.7|41909.7|41927.4|41907.4|0
1733288570000|2024-12-04 05:02:50|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|2
1733288580000|2024-12-04 05:03:00|41929.7|41909.7|41932.4|41912.4|41932.4|41912.4|41927.4|41907.4|9
1733288590000|2024-12-04 05:03:10|41932.6|41912.6|41937.4|41917.4|41937.4|41917.4|41932.6|41912.6|1
1733288610000|2024-12-04 05:03:30|41934.9|41914.9|41934.9|41914.9|41937.4|41917.4|41934.9|41914.9|2
1733288620000|2024-12-04 05:03:40|41932.6|41912.6|41932.4|41912.4|41937.4|41917.4|41932.4|41912.4|4
1733288630000|2024-12-04 05:03:50|41934.7|41914.7|41934.9|41914.9|41934.9|41914.9|41934.7|41914.7|0
1733288650000|2024-12-04 05:04:10|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|1
1733288660000|2024-12-04 05:04:20|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|2
1733288670000|2024-12-04 05:04:30|41934.7|41914.7|41934.9|41914.9|41934.9|41914.9|41934.7|41914.7|0
1733288680000|2024-12-04 05:04:40|41937.4|41917.4|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|4
1733288700000|2024-12-04 05:05:00|41937.6|41917.6|41939.9|41919.9|41939.9|41919.9|41937.6|41917.6|0
1733288710000|2024-12-04 05:05:10|41937.6|41917.6|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|1
1733288720000|2024-12-04 05:05:20|41937.4|41917.4|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|0
1733288730000|2024-12-04 05:05:30|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|1
1733288740000|2024-12-04 05:05:40|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41937.6|41917.6|0
1733288750000|2024-12-04 05:05:50|41937.4|41917.4|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|0
1733288760000|2024-12-04 05:06:00|41939.7|41919.7|41939.9|41919.9|41939.9|41919.9|41939.7|41919.7|0
1733288770000|2024-12-04 05:06:10|41942.4|41922.4|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|3
1733288810000|2024-12-04 05:06:50|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41939.9|41919.9|4
1733288820000|2024-12-04 05:07:00|41942.6|41922.6|41939.9|41919.9|41942.6|41922.6|41939.9|41919.9|2
1733288830000|2024-12-04 05:07:10|41942.4|41922.4|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|1
1733288840000|2024-12-04 05:07:20|41937.4|41917.4|41934.9|41914.9|41937.4|41917.4|41934.9|41914.9|2
1733288850000|2024-12-04 05:07:30|41932.6|41912.6|41929.9|41909.9|41932.6|41912.6|41929.9|41909.9|0
1733288860000|2024-12-04 05:07:40|||||||||1
1733288880000|2024-12-04 05:08:00|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|2
1733288890000|2024-12-04 05:08:10|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|1
1733288900000|2024-12-04 05:08:20|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1733288910000|2024-12-04 05:08:30|41922.4|41902.4|41919.9|41899.9|41922.4|41902.4|41919.9|41899.9|0
1733288920000|2024-12-04 05:08:40|41922.4|41902.4|41917.4|41897.4|41922.4|41902.4|41917.4|41897.4|0
1733288930000|2024-12-04 05:08:50|41917.5|41897.5|41917.5|41897.5|41920|41900|41917.5|41897.5|0
1733288940000|2024-12-04 05:09:00|41919.8|41899.8|41917.5|41897.5|41922.5|41902.5|41917.5|41897.5|0
1733288950000|2024-12-04 05:09:10|41920|41900|41917.5|41897.5|41920|41900|41917.5|41897.5|0
1733288960000|2024-12-04 05:09:20|41920|41900|41922.5|41902.5|41922.5|41902.5|41920|41900|3
1733288970000|2024-12-04 05:09:30|||||||||1
1733288980000|2024-12-04 05:09:40|41920.2|41900.2|41922.5|41902.5|41922.5|41902.5|41920.2|41900.2|0
1733288990000|2024-12-04 05:09:50|41920.2|41900.2|41917.7|41897.7|41922.3|41902.3|41917.7|41897.7|0
1733289000000|2024-12-04 05:10:00|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41915|41895|2
1733289010000|2024-12-04 05:10:10|41915|41895|41915|41895|41915|41895|41915|41895|0
1733289020000|2024-12-04 05:10:20|41912.7|41892.7|41912.5|41892.5|41912.7|41892.7|41912.5|41892.5|0
1733289030000|2024-12-04 05:10:30|41915|41895|41910|41890|41915|41895|41910|41890|3
1733289040000|2024-12-04 05:10:40|41912.5|41892.5|41912.5|41892.5|41915|41895|41912.5|41892.5|2
1733289050000|2024-12-04 05:10:50|41910|41890|41910|41890|41910|41890|41910|41890|3
1733289060000|2024-12-04 05:11:00|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|3
1733289070000|2024-12-04 05:11:10|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41909.8|41889.8|10
1733289080000|2024-12-04 05:11:20|41912.5|41892.5|41912.3|41892.3|41912.5|41892.5|41912.3|41892.3|0
1733289090000|2024-12-04 05:11:30|41914.8|41894.8|41920|41900|41920|41900|41914.8|41894.8|1
1733289100000|2024-12-04 05:11:40|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|0
1733289110000|2024-12-04 05:11:50|41920.2|41900.2|41920|41900|41920.2|41900.2|41920|41900|0
1733289130000|2024-12-04 05:12:10|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41920|41900|0
1733289160000|2024-12-04 05:12:40|41925|41905|41927.5|41907.5|41927.5|41907.5|41925|41905|2
1733289170000|2024-12-04 05:12:50|41929.8|41909.8|41932.5|41912.5|41932.5|41912.5|41929.8|41909.8|1
1733289180000|2024-12-04 05:13:00|41932.7|41912.7|41940|41920|41940|41920|41932.7|41912.7|5
1733289190000|2024-12-04 05:13:10|41937.5|41917.5|41937.5|41917.5|41940|41920|41937.5|41917.5|0
1733289200000|2024-12-04 05:13:20|41940|41920|41942.3|41922.3|41942.5|41922.5|41940|41920|4
1733289210000|2024-12-04 05:13:30|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|0
1733289220000|2024-12-04 05:13:40|41940|41920|41940|41920|41940|41920|41940|41920|0
1733289240000|2024-12-04 05:14:00|41937.7|41917.7|41942.5|41922.5|41942.5|41922.5|41937.7|41917.7|2
1733289250000|2024-12-04 05:14:10|41942.3|41922.3|41940|41920|41942.3|41922.3|41940|41920|4
1733289260000|2024-12-04 05:14:20|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|3
1733289270000|2024-12-04 05:14:30|41937.7|41917.7|41937.5|41917.5|41940|41920|41937.5|41917.5|2
1733289280000|2024-12-04 05:14:40|41935|41915|41937.5|41917.5|41937.5|41917.5|41932.5|41912.5|5
1733289290000|2024-12-04 05:14:50|41935.2|41915.2|41932.7|41912.7|41935.2|41915.2|41932.5|41912.5|2
1733289300000|2024-12-04 05:15:00|41932.5|41912.5|41930|41910|41935|41915|41930|41910|3
1733289320000|2024-12-04 05:15:20|41927.7|41907.7|41930|41910|41930|41910|41927.5|41907.5|0
1733289330000|2024-12-04 05:15:30|41927.5|41907.5|41930|41910|41930|41910|41927.5|41907.5|2
1733289340000|2024-12-04 05:15:40|41927.5|41907.5|41927.5|41907.5|41930|41910|41925.2|41905.2|3
1733289350000|2024-12-04 05:15:50|41930|41910|41930|41910|41930|41910|41930|41910|4
1733289380000|2024-12-04 05:16:20|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41930|41910|0
1733289390000|2024-12-04 05:16:30|41930|41910|41932.5|41912.5|41932.5|41912.5|41930|41910|0
1733289400000|2024-12-04 05:16:40|41935|41915|41935|41915|41935|41915|41935|41915|6
1733289430000|2024-12-04 05:17:10|41937.7|41917.7|41942.5|41922.5|41942.5|41922.5|41937.5|41917.5|3
1733289440000|2024-12-04 05:17:20|41945|41925|41945|41925|41945|41925|41940.2|41920.2|3
1733289450000|2024-12-04 05:17:30|41947.5|41927.5|41952.5|41932.5|41952.5|41932.5|41947.5|41927.5|3
1733289460000|2024-12-04 05:17:40|41950.2|41930.2|41950|41930|41950.2|41930.2|41950|41930|1
1733289470000|2024-12-04 05:17:50|41945.2|41925.2|41945|41925|41945.2|41925.2|41945|41925|1
1733289480000|2024-12-04 05:18:00|41942.7|41922.7|41950|41930|41950|41930|41942.7|41922.7|5
1733289490000|2024-12-04 05:18:10|41952.5|41932.5|41947.5|41927.5|41952.5|41932.5|41947.5|41927.5|1
1733289500000|2024-12-04 05:18:20|||||||||2
1733289510000|2024-12-04 05:18:30|41950|41930|41950|41930|41950|41930|41950|41930|0
1733289520000|2024-12-04 05:18:40|41949.8|41929.8|41945|41925|41949.8|41929.8|41945|41925|2
1733289530000|2024-12-04 05:18:50|41942.7|41922.7|41942.5|41922.5|41942.7|41922.7|41942.5|41922.5|5
1733289540000|2024-12-04 05:19:00|41940.2|41920.2|41940|41920|41940.2|41920.2|41940|41920|3
1733289550000|2024-12-04 05:19:10|41937.5|41917.5|41935|41915|41937.5|41917.5|41935|41915|3
1733289580000|2024-12-04 05:19:40|41932.5|41912.5|41935|41915|41935|41915|41932.5|41912.5|0
1733289590000|2024-12-04 05:19:50|41937.3|41917.3|41937.5|41917.5|41937.5|41917.5|41937.3|41917.3|2
1733289600000|2024-12-04 05:20:00|41935.2|41915.2|41937.5|41917.5|41937.5|41917.5|41935|41915|1
1733289620000|2024-12-04 05:20:20|41940|41920|41940|41920|41940|41920|41940|41920|0
1733289630000|2024-12-04 05:20:30|41942.5|41922.5|41940|41920|41942.5|41922.5|41940|41920|2
1733289640000|2024-12-04 05:20:40|41942.3|41922.3|41940|41920|41942.5|41922.5|41940|41920|1
1733289650000|2024-12-04 05:20:50|41942.3|41922.3|41942.5|41922.5|41942.5|41922.5|41940|41920|0
1733289660000|2024-12-04 05:21:00|41940.2|41920.2|41940|41920|41942.5|41922.5|41940|41920|0
1733289670000|2024-12-04 05:21:10|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|2
1733289680000|2024-12-04 05:21:20|41937.7|41917.7|41937.5|41917.5|41937.7|41917.7|41937.5|41917.5|1
1733289690000|2024-12-04 05:21:30|41935.2|41915.2|41935|41915|41935.2|41915.2|41935|41915|0
1733289720000|2024-12-04 05:22:00|41937.5|41917.5|41940|41920|41940|41920|41937.5|41917.5|17
1733289730000|2024-12-04 05:22:10|||||||||1
1733289740000|2024-12-04 05:22:20|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|0
1733289750000|2024-12-04 05:22:30|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|0
1733289760000|2024-12-04 05:22:40|41940|41920|41940|41920|41940|41920|41940|41920|1
1733289770000|2024-12-04 05:22:50|41937.7|41917.7|41932.5|41912.5|41937.7|41917.7|41932.5|41912.5|5
1733289780000|2024-12-04 05:23:00|41930|41910|41930|41910|41930|41910|41930|41910|0
1733289820000|2024-12-04 05:23:40|41932.3|41912.3|41930|41910|41932.5|41912.5|41930|41910|1
1733289830000|2024-12-04 05:23:50|41932.3|41912.3|41935|41915|41935|41915|41932.3|41912.3|1
1733289840000|2024-12-04 05:24:00|41930|41910|41930|41910|41930|41910|41930|41910|1
1733289860000|2024-12-04 05:24:20|||||||||3
1733289880000|2024-12-04 05:24:40|||||||||2
1733289890000|2024-12-04 05:24:50|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|41927.5|41907.5|0
1733289900000|2024-12-04 05:25:00|41925.2|41905.2|41930|41910|41930|41910|41925|41905|1
1733289910000|2024-12-04 05:25:10|41929.8|41909.8|41927.5|41907.5|41930|41910|41927.5|41907.5|1
1733289920000|2024-12-04 05:25:20|41925|41905|41927.5|41907.5|41930|41910|41925|41905|0
1733289930000|2024-12-04 05:25:30|41925|41905|41932.3|41912.3|41932.3|41912.3|41925|41905|1
1733289940000|2024-12-04 05:25:40|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41930|41910|1
1733289950000|2024-12-04 05:25:50|||||||||1
1733289960000|2024-12-04 05:26:00|41935|41915|41937.5|41917.5|41937.5|41917.5|41935|41915|0
1733289970000|2024-12-04 05:26:10|41939.8|41919.8|41942.3|41922.3|41942.3|41922.3|41939.8|41919.8|3
1733289980000|2024-12-04 05:26:20|41940|41920|41942.5|41922.5|41942.5|41922.5|41940|41920|1
1733289990000|2024-12-04 05:26:30|41942.7|41922.7|41940|41920|41942.7|41922.7|41940|41920|1
1733290010000|2024-12-04 05:26:50|||||||||4
1733290020000|2024-12-04 05:27:00|||||||||2
1733290030000|2024-12-04 05:27:10|41937.5|41917.5|41940|41920|41940|41920|41935|41915|7
1733290040000|2024-12-04 05:27:20|41942.3|41922.3|41940|41920|41942.5|41922.5|41940|41920|4
1733290050000|2024-12-04 05:27:30|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41940|41920|1
1733290060000|2024-12-04 05:27:40|41940|41920|41942.5|41922.5|41942.5|41922.5|41940|41920|0
1733290070000|2024-12-04 05:27:50|41940.2|41920.2|41940|41920|41942.5|41922.5|41940|41920|0
1733290090000|2024-12-04 05:28:10|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|2
1733290100000|2024-12-04 05:28:20|41937.3|41917.3|41937.5|41917.5|41937.5|41917.5|41935|41915|1
1733290110000|2024-12-04 05:28:30|41935|41915|41932.5|41912.5|41935|41915|41932.5|41912.5|2
1733290120000|2024-12-04 05:28:40|41932.3|41912.3|41930|41910|41932.5|41912.5|41930|41910|0
1733290130000|2024-12-04 05:28:50|41932.3|41912.3|41927.5|41907.5|41932.3|41912.3|41927.5|41907.5|0
1733290140000|2024-12-04 05:29:00|41925.2|41905.2|41927.5|41907.5|41927.5|41907.5|41925|41905|1
1733290150000|2024-12-04 05:29:10|41927.7|41907.7|41930|41910|41930|41910|41927.5|41907.5|0
1733290160000|2024-12-04 05:29:20|41932.5|41912.5|41930|41910|41932.5|41912.5|41930|41910|0
1733290170000|2024-12-04 05:29:30|41929.8|41909.8|41927.5|41907.5|41929.8|41909.8|41927.5|41907.5|3
1733290200000|2024-12-04 05:30:00|41932.1|41912.1|41912.5|41892.5|41957.5|41937.5|41907.5|41887.5|125
1733290210000|2024-12-04 05:30:10|41915|41895|41920|41900|41920|41900|41912.5|41892.5|9
1733290220000|2024-12-04 05:30:20|41922.5|41902.5|41920|41900|41929.8|41909.8|41920|41900|22
1733290230000|2024-12-04 05:30:30|41922.5|41902.5|41935|41915|41935|41915|41922.5|41902.5|5
1733290240000|2024-12-04 05:30:40|41932.5|41912.5|41932.5|41912.5|41935|41915|41932.5|41912.5|3
1733290250000|2024-12-04 05:30:50|41935|41915|41937.3|41917.3|41937.5|41917.5|41932.5|41912.5|4
1733290260000|2024-12-04 05:31:00|41937.5|41917.5|41937.5|41917.5|41940|41920|41935|41915|2
1733290270000|2024-12-04 05:31:10|41940|41920|41942.5|41922.5|41945|41925|41940|41920|1
1733290280000|2024-12-04 05:31:20|41945|41925|41945|41925|41950|41930|41942.5|41922.5|7
1733290290000|2024-12-04 05:31:30|41942.7|41922.7|41942.5|41922.5|41945|41925|41942.5|41922.5|0
1733290300000|2024-12-04 05:31:40|41944.8|41924.8|41947.5|41927.5|41947.5|41927.5|41942.5|41922.5|8
1733290310000|2024-12-04 05:31:50|41949.8|41929.8|41947.3|41927.3|41950|41930|41947.3|41927.3|6
1733290320000|2024-12-04 05:32:00|41945.2|41925.2|41942.7|41922.7|41947.5|41927.5|41942.7|41922.7|2
1733290330000|2024-12-04 05:32:10|41942.5|41922.5|41939.8|41919.8|41942.7|41922.7|41937.5|41917.5|1
1733290340000|2024-12-04 05:32:20|41940|41920|41940|41920|41942.3|41922.3|41940|41920|0
1733290350000|2024-12-04 05:32:30|41942.5|41922.5|41940|41920|41942.5|41922.5|41940|41920|0
1733290360000|2024-12-04 05:32:40|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41937.5|41917.5|2
1733290370000|2024-12-04 05:32:50|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41935|41915|0
1733290380000|2024-12-04 05:33:00|41940|41920|41942.5|41922.5|41942.5|41922.5|41940|41920|1
1733290390000|2024-12-04 05:33:10|41945|41925|41950|41930|41950|41930|41942.5|41922.5|12
1733290400000|2024-12-04 05:33:20|41947.7|41927.7|41947.5|41927.5|41947.7|41927.7|41942.7|41922.7|1
1733290410000|2024-12-04 05:33:30|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|3
1733290420000|2024-12-04 05:33:40|41947.3|41927.3|41945|41925|41947.3|41927.3|41945|41925|0
1733290430000|2024-12-04 05:33:50|41945.2|41925.2|41947.5|41927.5|41947.5|41927.5|41942.5|41922.5|1
1733290440000|2024-12-04 05:34:00|41942.7|41922.7|41942.5|41922.5|41945|41925|41942.5|41922.5|5
1733290450000|2024-12-04 05:34:10|41940.2|41920.2|41945|41925|41947.5|41927.5|41940|41920|0
1733290460000|2024-12-04 05:34:20|41947.3|41927.3|41949.8|41929.8|41949.8|41929.8|41947.3|41927.3|6
1733290470000|2024-12-04 05:34:30|41950|41930|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|0
1733290480000|2024-12-04 05:34:40|41952.3|41932.3|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|0
1733290490000|2024-12-04 05:34:50|41952.3|41932.3|41952.1|41932.1|41952.3|41932.3|41949.8|41929.8|0
1733290500000|2024-12-04 05:35:00|41952.3|41932.3|41952.5|41932.5|41955|41935|41952.3|41932.3|9
1733290510000|2024-12-04 05:35:10|41954.8|41934.8|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|1
1733290520000|2024-12-04 05:35:20|41955|41935|41942.5|41922.5|41955|41935|41940|41920|12
1733290530000|2024-12-04 05:35:30|41945|41925|41942.5|41922.5|41945|41925|41942.3|41922.3|0
1733290540000|2024-12-04 05:35:40|41945|41925|41942.3|41922.3|41945|41925|41940|41920|0
1733290550000|2024-12-04 05:35:50|41940.2|41920.2|41942.5|41922.5|41942.5|41922.5|41937.5|41917.5|5
1733290560000|2024-12-04 05:36:00|41945|41925|41942.7|41922.7|41947.5|41927.5|41942.5|41922.5|0
1733290570000|2024-12-04 05:36:10|41944.8|41924.8|41947.5|41927.5|41947.5|41927.5|41944.8|41924.8|1
1733290580000|2024-12-04 05:36:20|41949.8|41929.8|41947.5|41927.5|41950|41930|41947.5|41927.5|0
1733290590000|2024-12-04 05:36:30|41949.8|41929.8|41952.5|41932.5|41952.5|41932.5|41947.5|41927.5|1
1733290600000|2024-12-04 05:36:40|41952.7|41932.7|41952.5|41932.5|41955|41935|41952.5|41932.5|0
1733290610000|2024-12-04 05:36:50|41955|41935|41955|41935|41957.3|41937.3|41955|41935|1
1733290620000|2024-12-04 05:37:00|41957.3|41937.3|41962.5|41942.5|41962.5|41942.5|41957.3|41937.3|3
1733290630000|2024-12-04 05:37:10|41965|41945|41970|41950|41970|41950|41962.7|41942.7|4
1733290640000|2024-12-04 05:37:20|41972.5|41952.5|41972.7|41952.7|41980|41960|41972.5|41952.5|7
1733290650000|2024-12-04 05:37:30|41975|41955|41975|41955|41975|41955|41972.5|41952.5|0
1733290660000|2024-12-04 05:37:40|41970.2|41950.2|41970|41950|41970.2|41950.2|41970|41950|8
1733290670000|2024-12-04 05:37:50|41967.5|41947.5|41962.5|41942.5|41967.5|41947.5|41962.5|41942.5|0
1733290680000|2024-12-04 05:38:00|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|1
1733290690000|2024-12-04 05:38:10|41960|41940|41955|41935|41960|41940|41955|41935|0
1733290700000|2024-12-04 05:38:20|41952.5|41932.5|41950.2|41930.2|41952.5|41932.5|41950|41930|0
1733290710000|2024-12-04 05:38:30|41950|41930|41952.5|41932.5|41955|41935|41950|41930|1
1733290720000|2024-12-04 05:38:40|41954.8|41934.8|41952.5|41932.5|41955|41935|41952.5|41932.5|4
1733290730000|2024-12-04 05:38:50|41950|41930|41950|41930|41952.5|41932.5|41947.5|41927.5|1
1733290740000|2024-12-04 05:39:00|41947.5|41927.5|41952.5|41932.5|41952.5|41932.5|41947.5|41927.5|3
1733290750000|2024-12-04 05:39:10|41954.8|41934.8|41950|41930|41955|41935|41950|41930|0
1733290760000|2024-12-04 05:39:20|41952.5|41932.5|41947.5|41927.5|41952.5|41932.5|41947.5|41927.5|0
1733290770000|2024-12-04 05:39:30|41950|41930|41950|41930|41950|41930|41950|41930|0
1733290780000|2024-12-04 05:39:40|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1733290790000|2024-12-04 05:39:50|41955|41935|41960|41940|41962.3|41942.3|41955|41935|1
1733290800000|2024-12-04 05:40:00|41957.7|41937.7|41955|41935|41957.7|41937.7|41952.5|41932.5|1
1733290810000|2024-12-04 05:40:10|41957.3|41937.3|41957.5|41937.5|41960|41940|41957.3|41937.3|1
1733290820000|2024-12-04 05:40:20|41955|41935|41952.7|41932.7|41955|41935|41952.7|41932.7|2
1733290830000|2024-12-04 05:40:30|41952.5|41932.5|41962.5|41942.5|41962.5|41942.5|41952.5|41932.5|1
1733290840000|2024-12-04 05:40:40|41960.2|41940.2|41955|41935|41962.5|41942.5|41955|41935|2
1733290850000|2024-12-04 05:40:50|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|1
1733290860000|2024-12-04 05:41:00|41952.7|41932.7|41960|41940|41960|41940|41952.5|41932.5|0
1733290870000|2024-12-04 05:41:10|41957.7|41937.7|41952.5|41932.5|41960|41940|41952.5|41932.5|0
1733290880000|2024-12-04 05:41:20|41952.3|41932.3|41955|41935|41955|41935|41952.3|41932.3|0
1733290890000|2024-12-04 05:41:30|41957.5|41937.5|41957.3|41937.3|41957.5|41937.5|41955|41935|0
1733290900000|2024-12-04 05:41:40|41955|41935|41952.5|41932.5|41955|41935|41952.5|41932.5|0
1733290910000|2024-12-04 05:41:50|41950|41930|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1733290920000|2024-12-04 05:42:00|41950|41930|41950|41930|41950|41930|41950|41930|0
1733290930000|2024-12-04 05:42:10|||||||||1
1733290940000|2024-12-04 05:42:20|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|0
1733290950000|2024-12-04 05:42:30|41945|41925|41940|41920|41945|41925|41940|41920|1
1733290970000|2024-12-04 05:42:50|||||||||2
1733290980000|2024-12-04 05:43:00|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|3
1733290990000|2024-12-04 05:43:10|41940|41920|41942.5|41922.5|41945|41925|41940|41920|4
1733291000000|2024-12-04 05:43:20|41945|41925|41942.5|41922.5|41945|41925|41942.5|41922.5|0
1733291010000|2024-12-04 05:43:30|41944.8|41924.8|41944.8|41924.8|41945|41925|41942.5|41922.5|1
1733291020000|2024-12-04 05:43:40|41942.7|41922.7|41945|41925|41945|41925|41942.5|41922.5|1
1733291040000|2024-12-04 05:44:00|41947.5|41927.5|41947.5|41927.5|41949.8|41929.8|41947.5|41927.5|4
1733291050000|2024-12-04 05:44:10|41950|41930|41950|41930|41950|41930|41947.5|41927.5|0
1733291060000|2024-12-04 05:44:20|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|0
1733291070000|2024-12-04 05:44:30|41954.8|41934.8|41960|41940|41960|41940|41954.8|41934.8|2
1733291080000|2024-12-04 05:44:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41960|41940|2
1733291090000|2024-12-04 05:44:50|41965|41945|41965|41945|41967.5|41947.5|41965|41945|3
1733291100000|2024-12-04 05:45:00|41967.3|41947.3|41960|41940|41967.5|41947.5|41960|41940|3
1733291120000|2024-12-04 05:45:20|41957.7|41937.7|41960|41940|41962.5|41942.5|41957.5|41937.5|1
1733291130000|2024-12-04 05:45:30|41962.5|41942.5|41960|41940|41962.5|41942.5|41957.5|41937.5|0
1733291140000|2024-12-04 05:45:40|41962.5|41942.5|41960|41940|41965|41945|41960|41940|1
1733291150000|2024-12-04 05:45:50|41962.5|41942.5|41962.5|41942.5|41962.7|41942.7|41960|41940|1
1733291160000|2024-12-04 05:46:00|41962.7|41942.7|41960|41940|41965|41945|41960|41940|1
1733291170000|2024-12-04 05:46:10|41962.5|41942.5|41960|41940|41962.5|41942.5|41960|41940|1
1733291180000|2024-12-04 05:46:20|41962.3|41942.3|41962.5|41942.5|41964.8|41944.8|41962.3|41942.3|0
1733291190000|2024-12-04 05:46:30|41962.7|41942.7|41962.5|41942.5|41965|41945|41962.5|41942.5|1
1733291200000|2024-12-04 05:46:40|41960|41940|41962.5|41942.5|41962.5|41942.5|41960|41940|1
1733291210000|2024-12-04 05:46:50|41962.7|41942.7|41962.5|41942.5|41965|41945|41960|41940|2
1733291220000|2024-12-04 05:47:00|41965|41945|41967.5|41947.5|41970|41950|41965|41945|4
1733291230000|2024-12-04 05:47:10|41970|41950|41965|41945|41972.5|41952.5|41965|41945|0
1733291240000|2024-12-04 05:47:20|41967.3|41947.3|41970|41950|41970|41950|41967.3|41947.3|1
1733291260000|2024-12-04 05:47:40|41967.5|41947.5|41965|41945|41970|41950|41965|41945|3
1733291270000|2024-12-04 05:47:50|41970|41950|41967.5|41947.5|41970|41950|41967.5|41947.5|2
1733291280000|2024-12-04 05:48:00|41965|41945|41965|41945|41965|41945|41962.5|41942.5|3
1733291290000|2024-12-04 05:48:10|41962.7|41942.7|41965|41945|41965|41945|41962.5|41942.5|0
1733291300000|2024-12-04 05:48:20|41967.3|41947.3|41960.2|41940.2|41967.5|41947.5|41960.2|41940.2|0
1733291310000|2024-12-04 05:48:30|41962.5|41942.5|41960.2|41940.2|41962.5|41942.5|41960.2|41940.2|0
1733291320000|2024-12-04 05:48:40|41962.5|41942.5|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|2
1733291340000|2024-12-04 05:49:00|41959.8|41939.8|41955|41935|41960|41940|41955|41935|2
1733291350000|2024-12-04 05:49:10|41954.8|41934.8|41950|41930|41954.8|41934.8|41950|41930|2
1733291360000|2024-12-04 05:49:20|41945.2|41925.2|41940|41920|41945.2|41925.2|41940|41920|10
1733291370000|2024-12-04 05:49:30|41937.5|41917.5|41940|41920|41940|41920|41937.5|41917.5|3
1733291380000|2024-12-04 05:49:40|41937.7|41917.7|41937.5|41917.5|41937.7|41917.7|41937.3|41917.3|0
1733291390000|2024-12-04 05:49:50|41935|41915|41942.5|41922.5|41942.5|41922.5|41935|41915|0
1733291400000|2024-12-04 05:50:00|41940.2|41920.2|41947.5|41927.5|41947.5|41927.5|41937.7|41917.7|5
1733291410000|2024-12-04 05:50:10|41945.2|41925.2|41950|41930|41952.5|41932.5|41945|41925|2
1733291420000|2024-12-04 05:50:20|41952.3|41932.3|41952.5|41932.5|41957.3|41937.3|41950|41930|1
1733291430000|2024-12-04 05:50:30|41950.2|41930.2|41950|41930|41950.2|41930.2|41947.5|41927.5|1
1733291440000|2024-12-04 05:50:40|41947.5|41927.5|41945|41925|41947.5|41927.5|41945|41925|0
1733291450000|2024-12-04 05:50:50|41944.8|41924.8|41945|41925|41945|41925|41940|41920|1
1733291460000|2024-12-04 05:51:00|41947.3|41927.3|41952.7|41932.7|41955.2|41935.2|41947.3|41927.3|4
1733291470000|2024-12-04 05:51:10|41955.2|41935.2|41959.8|41939.8|41959.8|41939.8|41952.7|41932.7|1
1733291480000|2024-12-04 05:51:20|41957.5|41937.5|41955|41935|41960|41940|41955|41935|1
1733291490000|2024-12-04 05:51:30|41957.5|41937.5|41960|41940|41960|41940|41955|41935|2
1733291500000|2024-12-04 05:51:40|41962.3|41942.3|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|0
1733291510000|2024-12-04 05:51:50|41957.7|41937.7|41962.5|41942.5|41962.5|41942.5|41957.7|41937.7|0
1733291520000|2024-12-04 05:52:00|41960|41940|41957.5|41937.5|41960|41940|41957.5|41937.5|0
1733291530000|2024-12-04 05:52:10|41955|41935|41955|41935|41957.3|41937.3|41955|41935|0
1733291540000|2024-12-04 05:52:20|41954.8|41934.8|41950|41930|41954.8|41934.8|41950|41930|1
1733291550000|2024-12-04 05:52:30|41952.5|41932.5|41952.5|41932.5|41955|41935|41952.5|41932.5|1
1733291560000|2024-12-04 05:52:40|41952.3|41932.3|41955|41935|41955|41935|41950|41930|2
1733291570000|2024-12-04 05:52:50|41957.3|41937.3|41955|41935|41959.6|41939.6|41955|41935|0
1733291580000|2024-12-04 05:53:00|41957.5|41937.5|41952.5|41932.5|41957.5|41937.5|41952.5|41932.5|1
1733291590000|2024-12-04 05:53:10|41950.2|41930.2|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1733291600000|2024-12-04 05:53:20|41950|41930|41952.5|41932.5|41952.5|41932.5|41950|41930|0
1733291610000|2024-12-04 05:53:30|41954.8|41934.8|41952.5|41932.5|41955|41935|41952.5|41932.5|0
1733291620000|2024-12-04 05:53:40|41950.2|41930.2|41950|41930|41950.2|41930.2|41947.5|41927.5|0
1733291630000|2024-12-04 05:53:50|41947.7|41927.7|41950|41930|41950|41930|41945|41925|1
1733291640000|2024-12-04 05:54:00|41947.5|41927.5|41955|41935|41955|41935|41947.5|41927.5|3
1733291650000|2024-12-04 05:54:10|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|1
1733291660000|2024-12-04 05:54:20|41957.5|41937.5|41957.5|41937.5|41960|41940|41957.5|41937.5|3
1733291670000|2024-12-04 05:54:30|41955|41935|41957.5|41937.5|41957.5|41937.5|41955|41935|2
1733291680000|2024-12-04 05:54:40|41960|41940|41960|41940|41960|41940|41957.5|41937.5|1
1733291690000|2024-12-04 05:54:50|||||||||1
1733291700000|2024-12-04 05:55:00|41957.8|41937.8|41965.1|41945.1|41965.1|41945.1|41957.5|41937.5|3
1733291720000|2024-12-04 05:55:20|41962.8|41942.8|41962.6|41942.6|41962.8|41942.8|41962.6|41942.6|2
1733291730000|2024-12-04 05:55:30|41960.1|41940.1|41955.1|41935.1|41960.1|41940.1|41955.1|41935.1|0
1733291740000|2024-12-04 05:55:40|41952.6|41932.6|41952.6|41932.6|41952.6|41932.6|41950.1|41930.1|1
1733291750000|2024-12-04 05:55:50|41950.3|41930.3|41945.1|41925.1|41952.6|41932.6|41945.1|41925.1|2
1733291760000|2024-12-04 05:56:00|41944.9|41924.9|41940.1|41920.1|41944.9|41924.9|41940.1|41920.1|5
1733291770000|2024-12-04 05:56:10|||||||||3
1733291780000|2024-12-04 05:56:20|41942.6|41922.6|41950.1|41930.1|41950.1|41930.1|41942.6|41922.6|1
1733291790000|2024-12-04 05:56:30|41952.4|41932.4|41955.1|41935.1|41955.1|41935.1|41952.4|41932.4|3
1733291800000|2024-12-04 05:56:40|41957.4|41937.4|41955.1|41935.1|41957.4|41937.4|41955.1|41935.1|0
1733291810000|2024-12-04 05:56:50|41954.9|41934.9|41955.1|41935.1|41955.1|41935.1|41952.6|41932.6|1
1733291820000|2024-12-04 05:57:00|41955.3|41935.3|41965.1|41945.1|41965.1|41945.1|41955.3|41935.3|5
1733291830000|2024-12-04 05:57:10|41967.6|41947.6|41967.6|41947.6|41970.1|41950.1|41967.6|41947.6|3
1733291840000|2024-12-04 05:57:20|41970.1|41950.1|41970.1|41950.1|41970.1|41950.1|41967.6|41947.6|1
1733291850000|2024-12-04 05:57:30|41967.8|41947.8|41967.6|41947.6|41967.8|41947.8|41965.1|41945.1|0
1733291860000|2024-12-04 05:57:40|41965.3|41945.3|41970.1|41950.1|41970.1|41950.1|41965.1|41945.1|0
1733291880000|2024-12-04 05:58:00|41967.8|41947.8|41967.6|41947.6|41970.1|41950.1|41965.1|41945.1|4
1733291890000|2024-12-04 05:58:10|41965.1|41945.1|41965.1|41945.1|41967.6|41947.6|41965.1|41945.1|1
1733291900000|2024-12-04 05:58:20|41965.3|41945.3|41967.6|41947.6|41967.6|41947.6|41965.3|41945.3|2
1733291910000|2024-12-04 05:58:30|41970.1|41950.1|41982.6|41962.6|41982.6|41962.6|41970.1|41950.1|21
1733291920000|2024-12-04 05:58:40|41985.1|41965.1|41992.6|41972.6|41992.6|41972.6|41985.1|41965.1|7
1733291930000|2024-12-04 05:58:50|41994.9|41974.9|41992.6|41972.6|41995.1|41975.1|41992.6|41972.6|3
1733291940000|2024-12-04 05:59:00|41994.9|41974.9|41997.6|41977.6|41997.6|41977.6|41994.9|41974.9|1
1733291950000|2024-12-04 05:59:10|41995.1|41975.1|42000.1|41980.1|42000.1|41980.1|41995.1|41975.1|1
1733291960000|2024-12-04 05:59:20|42002.6|41982.6|41997.6|41977.6|42002.6|41982.6|41997.6|41977.6|9
1733291970000|2024-12-04 05:59:30|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|41997.6|41977.6|2
1733291980000|2024-12-04 05:59:40|42000.3|41980.3|42002.4|41982.4|42005.1|41985.1|42000.1|41980.1|12
1733291990000|2024-12-04 05:59:50|42002.6|41982.6|42000.1|41980.1|42002.6|41982.6|42000.1|41980.1|6
1733292000000|2024-12-04 06:00:00|42002.6|41982.6|42002.6|41982.6|42005.1|41985.1|42000.3|41980.3|19
1733292010000|2024-12-04 06:00:10|42000.3|41980.3|42007.6|41987.6|42010.1|41990.1|42000.3|41980.3|18
1733292020000|2024-12-04 06:00:20|42005.3|41985.3|41992.6|41972.6|42007.6|41987.6|41990.1|41970.1|10
1733292030000|2024-12-04 06:00:30|41994.9|41974.9|42002.6|41982.6|42004.9|41984.9|41992.4|41972.4|7
1733292040000|2024-12-04 06:00:40|42000.1|41980.1|42010.1|41990.1|42010.1|41990.1|42000.1|41980.1|3
1733292060000|2024-12-04 06:01:00|42012.4|41992.4|42007.6|41987.6|42012.4|41992.4|42007.6|41987.6|1
1733292070000|2024-12-04 06:01:10|42007.4|41987.4|41997.6|41977.6|42007.4|41987.4|41997.6|41977.6|5
1733292080000|2024-12-04 06:01:20|41999.9|41979.9|42000.1|41980.1|42000.1|41980.1|41997.8|41977.8|1
1733292090000|2024-12-04 06:01:30|42002.4|41982.4|42002.6|41982.6|42004.9|41984.9|42002.4|41982.4|4
1733292100000|2024-12-04 06:01:40|42007.2|41987.2|42010.1|41990.1|42010.1|41990.1|42007.2|41987.2|2
1733292110000|2024-12-04 06:01:50|42007.8|41987.8|42012.6|41992.6|42012.6|41992.6|42007.8|41987.8|1
1733292120000|2024-12-04 06:02:00|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|3
1733292130000|2024-12-04 06:02:10|42007.6|41987.6|42002.6|41982.6|42007.6|41987.6|42002.6|41982.6|7
1733292140000|2024-12-04 06:02:20|42002.4|41982.4|41997.6|41977.6|42002.4|41982.4|41995.3|41975.3|2
1733292150000|2024-12-04 06:02:30|41997.4|41977.4|41997.6|41977.6|41997.6|41977.6|41995.1|41975.1|6
1733292160000|2024-12-04 06:02:40|41995.1|41975.1|41997.6|41977.6|41997.8|41977.8|41995.1|41975.1|0
1733292170000|2024-12-04 06:02:50|41997.8|41977.8|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|0
1733292180000|2024-12-04 06:03:00|42002.4|41982.4|42015.1|41995.1|42015.1|41995.1|42002.4|41982.4|2
1733292190000|2024-12-04 06:03:10|42012.6|41992.6|42007.6|41987.6|42012.6|41992.6|42005.1|41985.1|4
1733292200000|2024-12-04 06:03:20|42005.3|41985.3|42000.5|41980.5|42007.6|41987.6|42000.5|41980.5|0
1733292210000|2024-12-04 06:03:30|41998.2|41978.2|41992.6|41972.6|42000.1|41980.1|41992.6|41972.6|5
1733292220000|2024-12-04 06:03:40|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41990.1|41970.1|0
1733292230000|2024-12-04 06:03:50|41992.8|41972.8|41995.1|41975.1|41995.1|41975.1|41992.6|41972.6|0
1733292240000|2024-12-04 06:04:00|41995.3|41975.3|41995.1|41975.1|41997.6|41977.6|41995.1|41975.1|4
1733292250000|2024-12-04 06:04:10|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|42000.1|41980.1|6
1733292260000|2024-12-04 06:04:20|42004.9|41984.9|42007.6|41987.6|42007.6|41987.6|42004.9|41984.9|1
1733292270000|2024-12-04 06:04:30|42010.1|41990.1|42014.7|41994.7|42017.6|41997.6|42010.1|41990.1|4
1733292280000|2024-12-04 06:04:40|42015.1|41995.1|42022.6|42002.6|42022.6|42002.6|42015.1|41995.1|10
1733292290000|2024-12-04 06:04:50|42025.1|42005.1|42030.1|42010.1|42030.1|42010.1|42025.1|42005.1|20
1733292300000|2024-12-04 06:05:00|42027.6|42007.6|42037.6|42017.6|42037.6|42017.6|42027.6|42007.6|16
1733292310000|2024-12-04 06:05:10|42040.1|42020.1|42040.1|42020.1|42042.6|42022.6|42037.6|42017.6|8
1733292320000|2024-12-04 06:05:20|42037.6|42017.6|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|3
1733292330000|2024-12-04 06:05:30|42040.1|42020.1|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|5
1733292340000|2024-12-04 06:05:40|42037.6|42017.6|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|7
1733292350000|2024-12-04 06:05:50|42035.1|42015.1|42032.8|42012.8|42037.6|42017.6|42032.8|42012.8|0
1733292360000|2024-12-04 06:06:00|42035.1|42015.1|42037.6|42017.6|42040.1|42020.1|42035.1|42015.1|2
1733292370000|2024-12-04 06:06:10|42039.9|42019.9|42042.6|42022.6|42042.6|42022.6|42039.9|42019.9|0
1733292380000|2024-12-04 06:06:20|42040.1|42020.1|42035.1|42015.1|42042.6|42022.6|42035.1|42015.1|0
1733292390000|2024-12-04 06:06:30|42037.6|42017.6|42042.6|42022.6|42042.6|42022.6|42037.6|42017.6|0
1733292400000|2024-12-04 06:06:40|||||||||2
1733292410000|2024-12-04 06:06:50|42047.4|42027.4|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|0
1733292420000|2024-12-04 06:07:00|42045.1|42025.1|42042.6|42022.6|42047.6|42027.6|42042.6|42022.6|1
1733292430000|2024-12-04 06:07:10|42040.3|42020.3|42030.1|42010.1|42040.3|42020.3|42030.1|42010.1|1
1733292440000|2024-12-04 06:07:20|42032.6|42012.6|42032.8|42012.8|42032.8|42012.8|42030.1|42010.1|6
1733292450000|2024-12-04 06:07:30|42032.6|42012.6|42032.6|42012.6|42035.1|42015.1|42030.3|42010.3|3
1733292460000|2024-12-04 06:07:40|42035.1|42015.1|42037.6|42017.6|42037.6|42017.6|42035.1|42015.1|3
1733292470000|2024-12-04 06:07:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|3
1733292480000|2024-12-04 06:08:00|42037.6|42017.6|42040.1|42020.1|42040.1|42020.1|42035.1|42015.1|10
1733292490000|2024-12-04 06:08:10|42042.6|42022.6|42047.4|42027.4|42047.6|42027.6|42042.6|42022.6|4
1733292500000|2024-12-04 06:08:20|42045.3|42025.3|42052.6|42032.6|42055.1|42035.1|42042.6|42022.6|31
1733292510000|2024-12-04 06:08:30|42052.8|42032.8|42067.6|42047.6|42070.1|42050.1|42052.8|42032.8|32
1733292520000|2024-12-04 06:08:40|42069.9|42049.9|42062.8|42042.8|42070.1|42050.1|42062.8|42042.8|1
1733292530000|2024-12-04 06:08:50|42065.1|42045.1|42057.8|42037.8|42065.1|42045.1|42057.8|42037.8|0
1733292540000|2024-12-04 06:09:00|42055.5|42035.5|42045.1|42025.1|42055.5|42035.5|42045.1|42025.1|7
1733292550000|2024-12-04 06:09:10|42042.6|42022.6|42047.6|42027.6|42050.1|42030.1|42042.6|42022.6|3
1733292560000|2024-12-04 06:09:20|42050.1|42030.1|42050.1|42030.1|42052.6|42032.6|42047.6|42027.6|2
1733292570000|2024-12-04 06:09:30|42052.6|42032.6|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|0
1733292580000|2024-12-04 06:09:40|42059.9|42039.9|42062.6|42042.6|42062.6|42042.6|42059.9|42039.9|1
1733292590000|2024-12-04 06:09:50|42060.1|42040.1|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|1
1733292600000|2024-12-04 06:10:00|42059.9|42039.9|42055.1|42035.1|42060.1|42040.1|42055.1|42035.1|9
1733292610000|2024-12-04 06:10:10|42057.4|42037.4|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|2
1733292620000|2024-12-04 06:10:20|42054.9|42034.9|42057.6|42037.6|42060.1|42040.1|42052.6|42032.6|6
1733292630000|2024-12-04 06:10:30|42057.8|42037.8|42055.1|42035.1|42062.6|42042.6|42055.1|42035.1|4
1733292640000|2024-12-04 06:10:40|42052.8|42032.8|42057.6|42037.6|42057.6|42037.6|42052.6|42032.6|2
1733292650000|2024-12-04 06:10:50|42059.9|42039.9|42062.6|42042.6|42062.6|42042.6|42059.9|42039.9|2
1733292660000|2024-12-04 06:11:00|42065.1|42045.1|42067.8|42047.8|42070.1|42050.1|42065.1|42045.1|9
1733292670000|2024-12-04 06:11:10|42069.9|42049.9|42067.6|42047.6|42072.6|42052.6|42067.6|42047.6|0
1733292680000|2024-12-04 06:11:20|42069.9|42049.9|42067.6|42047.6|42070.1|42050.1|42067.6|42047.6|0
1733292690000|2024-12-04 06:11:30|||||||||2
1733292700000|2024-12-04 06:11:40|42067.4|42047.4|42062.6|42042.6|42067.4|42047.4|42062.6|42042.6|1
1733292710000|2024-12-04 06:11:50|42062.4|42042.4|42060.1|42040.1|42062.4|42042.4|42060.1|42040.1|3
1733292720000|2024-12-04 06:12:00|42062.6|42042.6|42064.9|42044.9|42065.1|42045.1|42062.4|42042.4|5
1733292730000|2024-12-04 06:12:10|42065.1|42045.1|42062.6|42042.6|42065.1|42045.1|42060.1|42040.1|2
1733292740000|2024-12-04 06:12:20|42060.3|42040.3|42060.1|42040.1|42060.3|42040.3|42060.1|42040.1|0
1733292750000|2024-12-04 06:12:30|42062.4|42042.4|42065.1|42045.1|42065.1|42045.1|42062.4|42042.4|0
1733292760000|2024-12-04 06:12:40|||||||||1
1733292770000|2024-12-04 06:12:50|42067.6|42047.6|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|2
1733292780000|2024-12-04 06:13:00|42072.6|42052.6|42075.1|42055.1|42077.6|42057.6|42072.6|42052.6|14
1733292790000|2024-12-04 06:13:10|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42075.1|42055.1|6
1733292800000|2024-12-04 06:13:20|42075.3|42055.3|42072.6|42052.6|42077.6|42057.6|42072.6|42052.6|5
1733292810000|2024-12-04 06:13:30|42075.1|42055.1|42070.1|42050.1|42075.1|42055.1|42070.1|42050.1|3
1733292820000|2024-12-04 06:13:40|42067.8|42047.8|42065.1|42045.1|42070.1|42050.1|42065.1|42045.1|5
1733292830000|2024-12-04 06:13:50|42067.6|42047.6|42065.1|42045.1|42067.6|42047.6|42065.1|42045.1|0
1733292840000|2024-12-04 06:14:00|42067.6|42047.6|42070.1|42050.1|42070.1|42050.1|42065.1|42045.1|0
1733292850000|2024-12-04 06:14:10|42067.8|42047.8|42065.1|42045.1|42067.8|42047.8|42065.1|42045.1|3
1733292860000|2024-12-04 06:14:20|||||||||3
1733292870000|2024-12-04 06:14:30|42067.6|42047.6|42070.1|42050.1|42070.1|42050.1|42067.6|42047.6|2
1733292880000|2024-12-04 06:14:40|||||||||3
1733292890000|2024-12-04 06:14:50|42067.8|42047.8|42070.1|42050.1|42070.1|42050.1|42065.3|42045.3|2
1733292900000|2024-12-04 06:15:00|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42070.1|42050.1|2
1733292910000|2024-12-04 06:15:10|||||||||3
1733292920000|2024-12-04 06:15:20|42075.1|42055.1|42067.6|42047.6|42075.1|42055.1|42067.6|42047.6|0
1733292930000|2024-12-04 06:15:30|42065.3|42045.3|42067.6|42047.6|42067.6|42047.6|42065.1|42045.1|0
1733292950000|2024-12-04 06:15:50|42067.4|42047.4|42065.1|42045.1|42067.4|42047.4|42065.1|42045.1|2
1733292960000|2024-12-04 06:16:00|42064.9|42044.9|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|1
1733292970000|2024-12-04 06:16:10|42062.6|42042.6|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|0
1733292980000|2024-12-04 06:16:20|42060.1|42040.1|42062.6|42042.6|42062.6|42042.6|42060.1|42040.1|3
1733292990000|2024-12-04 06:16:30|||||||||1
1733293000000|2024-12-04 06:16:40|42057.8|42037.8|42055.3|42035.3|42057.8|42037.8|42055.3|42035.3|1
1733293010000|2024-12-04 06:16:50|42055.1|42035.1|42052.8|42032.8|42055.3|42035.3|42052.8|42032.8|1
1733293020000|2024-12-04 06:17:00|42052.6|42032.6|42047.6|42027.6|42052.6|42032.6|42047.6|42027.6|8
1733293030000|2024-12-04 06:17:10|42047.2|42027.2|42040.1|42020.1|42047.2|42027.2|42040.1|42020.1|18
1733293040000|2024-12-04 06:17:20|42037.6|42017.6|42035.3|42015.3|42037.6|42017.6|42035.3|42015.3|1
1733293050000|2024-12-04 06:17:30|42034.9|42014.9|42035.1|42015.1|42035.1|42015.1|42034.9|42014.9|2
1733293060000|2024-12-04 06:17:40|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42030.1|42010.1|1
1733293070000|2024-12-04 06:17:50|42032.4|42012.4|42035.1|42015.1|42035.1|42015.1|42030.1|42010.1|2
1733293080000|2024-12-04 06:18:00|42035.3|42015.3|42047.4|42027.4|42047.4|42027.4|42035.1|42015.1|0
1733293090000|2024-12-04 06:18:10|42047.6|42027.6|42050.1|42030.1|42050.1|42030.1|42047.6|42027.6|4
1733293100000|2024-12-04 06:18:20|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42042.6|42022.6|4
1733293110000|2024-12-04 06:18:30|42047.6|42027.6|42042.6|42022.6|42047.6|42027.6|42042.6|42022.6|1
1733293120000|2024-12-04 06:18:40|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|0
1733293130000|2024-12-04 06:18:50|42037.6|42017.6|42027.8|42007.8|42037.6|42017.6|42027.8|42007.8|2
1733293140000|2024-12-04 06:19:00|42025.3|42005.3|42015.3|41995.3|42025.3|42005.3|42015.3|41995.3|4
1733293150000|2024-12-04 06:19:10|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42015.1|41995.1|7
1733293160000|2024-12-04 06:19:20|42015.3|41995.3|42022.4|42002.4|42022.4|42002.4|42012.6|41992.6|2
1733293170000|2024-12-04 06:19:30|42020.1|42000.1|42020.1|42000.1|42020.3|42000.3|42020.1|42000.1|0
1733293180000|2024-12-04 06:19:40|42017.8|41997.8|42015.1|41995.1|42020.1|42000.1|42015.1|41995.1|1
1733293190000|2024-12-04 06:19:50|42012.8|41992.8|42015.1|41995.1|42015.1|41995.1|42012.8|41992.8|1
1733293200000|2024-12-04 06:20:00|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|3
1733293210000|2024-12-04 06:20:10|42010.3|41990.3|42012.6|41992.6|42015.1|41995.1|42010.3|41990.3|2
1733293220000|2024-12-04 06:20:20|42012.8|41992.8|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|5
1733293230000|2024-12-04 06:20:30|42019.9|41999.9|42015.1|41995.1|42019.9|41999.9|42015.1|41995.1|1
1733293240000|2024-12-04 06:20:40|42017.4|41997.4|42015.1|41995.1|42017.6|41997.6|42015.1|41995.1|1
1733293250000|2024-12-04 06:20:50|42015.3|41995.3|42017.6|41997.6|42017.6|41997.6|42015.1|41995.1|0
1733293260000|2024-12-04 06:21:00|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|3
1733293270000|2024-12-04 06:21:10|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|8
1733293280000|2024-12-04 06:21:20|42022.4|42002.4|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|0
1733293300000|2024-12-04 06:21:40|42022.4|42002.4|42022.6|42002.6|42027.6|42007.6|42020.1|42000.1|3
1733293310000|2024-12-04 06:21:50|42024.9|42004.9|42025.1|42005.1|42025.1|42005.1|42022.6|42002.6|1
1733293320000|2024-12-04 06:22:00|42027.6|42007.6|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|2
1733293330000|2024-12-04 06:22:10|42029.9|42009.9|42030.1|42010.1|42030.1|42010.1|42025.1|42005.1|10
1733293340000|2024-12-04 06:22:20|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|0
1733293350000|2024-12-04 06:22:30|42027.6|42007.6|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|2
1733293360000|2024-12-04 06:22:40|42022.6|42002.6|42032.6|42012.6|42035.1|42015.1|42022.6|42002.6|0
1733293370000|2024-12-04 06:22:50|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42030.1|42010.1|0
1733293380000|2024-12-04 06:23:00|42035.1|42015.1|42047.6|42027.6|42047.6|42027.6|42035.1|42015.1|1
1733293390000|2024-12-04 06:23:10|42047.4|42027.4|42045.1|42025.1|42050.1|42030.1|42045.1|42025.1|2
1733293400000|2024-12-04 06:23:20|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|0
1733293410000|2024-12-04 06:23:30|42047.4|42027.4|42050.1|42030.1|42050.1|42030.1|42047.4|42027.4|3
1733293420000|2024-12-04 06:23:40|42047.6|42027.6|42049.9|42029.9|42050.1|42030.1|42047.6|42027.6|0
1733293430000|2024-12-04 06:23:50|42047.6|42027.6|42050.1|42030.1|42050.1|42030.1|42047.6|42027.6|2
1733293440000|2024-12-04 06:24:00|42052.4|42032.4|42064.9|42044.9|42064.9|42044.9|42052.4|42032.4|18
1733293450000|2024-12-04 06:24:10|42065.1|42045.1|42065.1|42045.1|42067.6|42047.6|42065.1|42045.1|4
1733293460000|2024-12-04 06:24:20|42062.8|42042.8|42057.8|42037.8|42062.8|42042.8|42057.8|42037.8|1
1733293470000|2024-12-04 06:24:30|42057.6|42037.6|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|1
1733293490000|2024-12-04 06:24:50|42055.1|42035.1|42050.1|42030.1|42055.1|42035.1|42050.1|42030.1|1
1733293500000|2024-12-04 06:25:00|42047.8|42027.8|42042.8|42022.8|42047.8|42027.8|42037.6|42017.6|4
1733293510000|2024-12-04 06:25:10|42042.6|42022.6|42032.6|42012.6|42042.6|42022.6|42032.6|42012.6|0
1733293520000|2024-12-04 06:25:20|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42030.1|42010.1|1
1733293530000|2024-12-04 06:25:30|||||||||1
1733293540000|2024-12-04 06:25:40|42032.6|42012.6|42022.6|42002.6|42032.6|42012.6|42022.6|42002.6|2
1733293550000|2024-12-04 06:25:50|42020.3|42000.3|42027.6|42007.6|42027.6|42007.6|42020.3|42000.3|7
1733293560000|2024-12-04 06:26:00|42029.9|42009.9|42027.6|42007.6|42030.1|42010.1|42025.1|42005.1|4
1733293570000|2024-12-04 06:26:10|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|2
1733293580000|2024-12-04 06:26:20|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42017.6|41997.6|3
1733293590000|2024-12-04 06:26:30|42017.8|41997.8|42022.4|42002.4|42022.4|42002.4|42017.6|41997.6|2
1733293600000|2024-12-04 06:26:40|42020.3|42000.3|42017.6|41997.6|42020.3|42000.3|42017.6|41997.6|0
1733293610000|2024-12-04 06:26:50|42020.1|42000.1|42025.3|42005.3|42027.6|42007.6|42020.1|42000.1|0
1733293620000|2024-12-04 06:27:00|42025.1|42005.1|42022.6|42002.6|42025.3|42005.3|42022.6|42002.6|5
1733293630000|2024-12-04 06:27:10|42024.9|42004.9|42027.6|42007.6|42027.6|42007.6|42024.9|42004.9|1
1733293640000|2024-12-04 06:27:20|42025.3|42005.3|42023|42003|42025.3|42005.3|42023|42003|3
1733293650000|2024-12-04 06:27:30|42022.8|42002.8|42027.6|42007.6|42027.6|42007.6|42022.8|42002.8|2
1733293660000|2024-12-04 06:27:40|42025.3|42005.3|42018|41998|42025.3|42005.3|42018|41998|1
1733293670000|2024-12-04 06:27:50|42020.3|42000.3|42017.6|41997.6|42020.3|42000.3|42017.6|41997.6|3
1733293680000|2024-12-04 06:28:00|42020.1|42000.1|42024.9|42004.9|42024.9|42004.9|42017.6|41997.6|1
1733293690000|2024-12-04 06:28:10|42027.4|42007.4|42032.6|42012.6|42032.6|42012.6|42027.4|42007.4|2
1733293700000|2024-12-04 06:28:20|42035.1|42015.1|42040.1|42020.1|42040.1|42020.1|42035.1|42015.1|1
1733293710000|2024-12-04 06:28:30|42037.6|42017.6|42032.6|42012.6|42037.6|42017.6|42030.1|42010.1|2
1733293720000|2024-12-04 06:28:40|42030.3|42010.3|42030.1|42010.1|42030.3|42010.3|42027.6|42007.6|4
1733293730000|2024-12-04 06:28:50|42032.6|42012.6|42027.6|42007.6|42032.6|42012.6|42027.6|42007.6|0
1733293740000|2024-12-04 06:29:00|42030.1|42010.1|42035.1|42015.1|42035.1|42015.1|42030.1|42010.1|0
1733293750000|2024-12-04 06:29:10|42037.6|42017.6|42035.1|42015.1|42037.6|42017.6|42035.1|42015.1|1
1733293760000|2024-12-04 06:29:20|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|0
1733293770000|2024-12-04 06:29:30|42032.6|42012.6|42030.3|42010.3|42032.6|42012.6|42030.1|42010.1|1
1733293780000|2024-12-04 06:29:40|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|0
1733293790000|2024-12-04 06:29:50|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42025.3|42005.3|0
1733293800000|2024-12-04 06:30:00|42027.4|42007.4|42017.6|41997.6|42027.6|42007.6|42015.1|41995.1|10
1733293810000|2024-12-04 06:30:10|42017.4|41997.4|42017.6|41997.6|42020.1|42000.1|42015.1|41995.1|2
1733293820000|2024-12-04 06:30:20|42015.1|41995.1|42007.8|41987.8|42015.1|41995.1|42007.8|41987.8|4
1733293830000|2024-12-04 06:30:30|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|5
1733293840000|2024-12-04 06:30:40|42005.3|41985.3|42005.1|41985.1|42007.6|41987.6|42005.1|41985.1|4
1733293850000|2024-12-04 06:30:50|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|1
1733293860000|2024-12-04 06:31:00|42015.1|41995.1|42025.1|42005.1|42025.1|42005.1|42015.1|41995.1|3
1733293870000|2024-12-04 06:31:10|42022.8|42002.8|42025.1|42005.1|42025.1|42005.1|42020.1|42000.1|4
1733293880000|2024-12-04 06:31:20|42022.6|42002.6|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|2
1733293890000|2024-12-04 06:31:30|42030.1|42010.1|42025.1|42005.1|42030.1|42010.1|42022.6|42002.6|3
1733293910000|2024-12-04 06:31:50|42027.6|42007.6|42037.6|42017.6|42037.6|42017.6|42027.6|42007.6|5
1733293920000|2024-12-04 06:32:00|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.8|42017.8|9
1733293930000|2024-12-04 06:32:10|42037.8|42017.8|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|6
1733293940000|2024-12-04 06:32:20|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42035.1|42015.1|0
1733293950000|2024-12-04 06:32:30|42040.1|42020.1|42030.1|42010.1|42040.1|42020.1|42030.1|42010.1|4
1733293960000|2024-12-04 06:32:40|42032.4|42012.4|42040.1|42020.1|42042.6|42022.6|42032.4|42012.4|4
1733293970000|2024-12-04 06:32:50|42037.8|42017.8|42042.6|42022.6|42042.6|42022.6|42037.8|42017.8|2
1733293980000|2024-12-04 06:33:00|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42040.3|42020.3|3
1733293990000|2024-12-04 06:33:10|42045.1|42025.1|42062.6|42042.6|42062.6|42042.6|42045.1|42025.1|4
1733294000000|2024-12-04 06:33:20|42060.3|42040.3|42060.1|42040.1|42060.3|42040.3|42055.1|42035.1|1
1733294010000|2024-12-04 06:33:30|42062.4|42042.4|42062.6|42042.6|42062.6|42042.6|42062.4|42042.4|1
1733294020000|2024-12-04 06:33:40|42062.8|42042.8|42060.1|42040.1|42067.4|42047.4|42060.1|42040.1|3
1733294030000|2024-12-04 06:33:50|42057.8|42037.8|42067.6|42047.6|42067.6|42047.6|42057.8|42037.8|13
1733294040000|2024-12-04 06:34:00|42069.9|42049.9|42072.6|42052.6|42075.1|42055.1|42069.9|42049.9|15
1733294050000|2024-12-04 06:34:10|42067.6|42047.6|42070.1|42050.1|42072.6|42052.6|42067.6|42047.6|2
1733294060000|2024-12-04 06:34:20|42069.9|42049.9|42065.1|42045.1|42070.1|42050.1|42065.1|42045.1|3
1733294070000|2024-12-04 06:34:30|42067.4|42047.4|42065.1|42045.1|42067.6|42047.6|42065.1|42045.1|4
1733294080000|2024-12-04 06:34:40|42060.3|42040.3|42057.6|42037.6|42060.3|42040.3|42055.3|42035.3|7
1733294090000|2024-12-04 06:34:50|42055.3|42035.3|42050.1|42030.1|42057.6|42037.6|42050.1|42030.1|8
1733294100000|2024-12-04 06:35:00|42047.6|42027.6|42042.6|42022.6|42050.1|42030.1|42042.6|42022.6|6
1733294110000|2024-12-04 06:35:10|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|5
1733294120000|2024-12-04 06:35:20|42042.8|42022.8|42032.6|42012.6|42042.8|42022.8|42032.6|42012.6|1
1733294130000|2024-12-04 06:35:30|42030.1|42010.1|42025.1|42005.1|42030.1|42010.1|42025.1|42005.1|9
1733294140000|2024-12-04 06:35:40|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|2
1733294150000|2024-12-04 06:35:50|||||||||3
1733294160000|2024-12-04 06:36:00|42024.9|42004.9|42017.8|41997.8|42025.1|42005.1|42017.8|41997.8|4
1733294170000|2024-12-04 06:36:10|42017.6|41997.6|42015.1|41995.1|42017.6|41997.6|42012.6|41992.6|2
1733294180000|2024-12-04 06:36:20|42012.6|41992.6|42030.1|42010.1|42030.3|42010.3|42012.6|41992.6|1
1733294190000|2024-12-04 06:36:30|42030.3|42010.3|42035.1|42015.1|42035.1|42015.1|42030.3|42010.3|2
1733294200000|2024-12-04 06:36:40|42037.6|42017.6|42042.6|42022.6|42042.6|42022.6|42037.6|42017.6|2
1733294210000|2024-12-04 06:36:50|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|4
1733294220000|2024-12-04 06:37:00|||||||||8
1733294230000|2024-12-04 06:37:10|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|24
1733294240000|2024-12-04 06:37:20|42044.9|42024.9|42040.3|42020.3|42044.9|42024.9|42040.3|42020.3|2
1733294250000|2024-12-04 06:37:30|42040.1|42020.1|42037.8|42017.8|42040.1|42020.1|42035.5|42015.5|2
1733294260000|2024-12-04 06:37:40|42035.3|42015.3|42032.6|42012.6|42035.3|42015.3|42032.6|42012.6|4
1733294270000|2024-12-04 06:37:50|42032.4|42012.4|42032.6|42012.6|42035.1|42015.1|42030.1|42010.1|1
1733294280000|2024-12-04 06:38:00|42032.8|42012.8|42032.6|42012.6|42035.1|42015.1|42032.6|42012.6|0
1733294290000|2024-12-04 06:38:10|42030.3|42010.3|42030.1|42010.1|42030.3|42010.3|42030.1|42010.1|0
1733294300000|2024-12-04 06:38:20|42032.4|42012.4|42037.6|42017.6|42037.6|42017.6|42030.3|42010.3|1
1733294310000|2024-12-04 06:38:30|42039.9|42019.9|42042.6|42022.6|42042.6|42022.6|42039.9|42019.9|2
1733294320000|2024-12-04 06:38:40|42040.1|42020.1|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|2
1733294330000|2024-12-04 06:38:50|42040.3|42020.3|42042.4|42022.4|42042.4|42022.4|42040.1|42020.1|0
1733294340000|2024-12-04 06:39:00|42042.6|42022.6|42040.1|42020.1|42045.1|42025.1|42040.1|42020.1|1
1733294350000|2024-12-04 06:39:10|42037.6|42017.6|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|0
1733294360000|2024-12-04 06:39:20|42037.8|42017.8|42037.8|42017.8|42040.1|42020.1|42037.8|42017.8|0
1733294370000|2024-12-04 06:39:30|42040.1|42020.1|42040.1|42020.1|42042.8|42022.8|42040.1|42020.1|5
1733294380000|2024-12-04 06:39:40|42040.3|42020.3|42045.1|42025.1|42045.1|42025.1|42040.3|42020.3|3
1733294390000|2024-12-04 06:39:50|||||||||3
1733294400000|2024-12-04 06:40:00|42040.6|42020.6|42040.1|42020.1|42040.6|42020.6|42040.1|42020.1|2
1733294410000|2024-12-04 06:40:10|42039.9|42019.9|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|0
1733294420000|2024-12-04 06:40:20|42037.6|42017.6|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|1
1733294430000|2024-12-04 06:40:30|42035.4|42015.4|42035.1|42015.1|42035.4|42015.4|42035.1|42015.1|2
1733294440000|2024-12-04 06:40:40|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|2
1733294450000|2024-12-04 06:40:50|42037.6|42017.6|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|2
1733294460000|2024-12-04 06:41:00|42040.1|42020.1|42035.1|42015.1|42040.1|42020.1|42035.1|42015.1|6
1733294470000|2024-12-04 06:41:10|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42027.6|42007.6|4
1733294480000|2024-12-04 06:41:20|42032.6|42012.6|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|0
1733294490000|2024-12-04 06:41:30|42027.9|42007.9|42029.9|42009.9|42030.2|42010.2|42027.7|42007.7|0
1733294500000|2024-12-04 06:41:40|42030.2|42010.2|42030.2|42010.2|42032.7|42012.7|42030.2|42010.2|1
1733294510000|2024-12-04 06:41:50|42027.7|42007.7|42027.9|42007.9|42030.2|42010.2|42027.7|42007.7|1
1733294520000|2024-12-04 06:42:00|42027.7|42007.7|42020.2|42000.2|42032.7|42012.7|42020.2|42000.2|3
1733294530000|2024-12-04 06:42:10|42022.7|42002.7|42020.2|42000.2|42022.7|42002.7|42017.7|41997.7|2
1733294540000|2024-12-04 06:42:20|42017.7|41997.7|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|1
1733294550000|2024-12-04 06:42:30|||||||||4
1733294560000|2024-12-04 06:42:40|42020|42000|42017.7|41997.7|42020|42000|42017.7|41997.7|1
1733294570000|2024-12-04 06:42:50|42015.4|41995.4|42015.2|41995.2|42017.7|41997.7|42015.2|41995.2|16
1733294580000|2024-12-04 06:43:00|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42015.2|41995.2|4
1733294590000|2024-12-04 06:43:10|42017.9|41997.9|42017.7|41997.7|42020.2|42000.2|42015.2|41995.2|1
1733294600000|2024-12-04 06:43:20|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|0
1733294610000|2024-12-04 06:43:30|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|3
1733294620000|2024-12-04 06:43:40|42022.7|42002.7|42017.7|41997.7|42022.7|42002.7|42017.7|41997.7|2
1733294630000|2024-12-04 06:43:50|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|42015.2|41995.2|5
1733294640000|2024-12-04 06:44:00|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|0
1733294650000|2024-12-04 06:44:10|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|0
1733294660000|2024-12-04 06:44:20|42017.7|41997.7|42022.7|42002.7|42022.7|42002.7|42017.7|41997.7|2
1733294670000|2024-12-04 06:44:30|42020.2|42000.2|42025.2|42005.2|42025.2|42005.2|42020.2|42000.2|3
1733294680000|2024-12-04 06:44:40|42020.2|42000.2|42017.7|41997.7|42020.2|42000.2|42017.7|41997.7|2
1733294690000|2024-12-04 06:44:50|42015.4|41995.4|42015.2|41995.2|42017.7|41997.7|42012.7|41992.7|4
1733294700000|2024-12-04 06:45:00|42017.5|41997.5|42020.2|42000.2|42020.2|42000.2|42015.2|41995.2|1
1733294710000|2024-12-04 06:45:10|42022.5|42002.5|42017.7|41997.7|42022.7|42002.7|42017.7|41997.7|4
1733294720000|2024-12-04 06:45:20|42017.9|41997.9|42020.2|42000.2|42020.2|42000.2|42017.7|41997.7|0
1733294730000|2024-12-04 06:45:30|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1733294740000|2024-12-04 06:45:40|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|10
1733294750000|2024-12-04 06:45:50|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42020.2|42000.2|1
1733294760000|2024-12-04 06:46:00|42027.5|42007.5|42037.7|42017.7|42040.2|42020.2|42027.5|42007.5|2
1733294770000|2024-12-04 06:46:10|42040.2|42020.2|42045.2|42025.2|42047.5|42027.5|42040.2|42020.2|1
1733294780000|2024-12-04 06:46:20|42045.4|42025.4|42042.7|42022.7|42047.7|42027.7|42042.7|42022.7|1
1733294790000|2024-12-04 06:46:30|42045.2|42025.2|42050.2|42030.2|42050.2|42030.2|42045.2|42025.2|2
1733294800000|2024-12-04 06:46:40|42054.8|42034.8|42055.2|42035.2|42055.2|42035.2|42054.8|42034.8|20
1733294820000|2024-12-04 06:47:00|42052.7|42032.7|42062.5|42042.5|42062.5|42042.5|42052.7|42032.7|5
1733294830000|2024-12-04 06:47:10|42062.7|42042.7|42075.2|42055.2|42077.7|42057.7|42062.7|42042.7|9
1733294840000|2024-12-04 06:47:20|42075.4|42055.4|42070.2|42050.2|42075.4|42055.4|42070.2|42050.2|1
1733294850000|2024-12-04 06:47:30|42067.7|42047.7|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|1
1733294860000|2024-12-04 06:47:40|42072.5|42052.5|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|1
1733294870000|2024-12-04 06:47:50|42070.4|42050.4|42075.2|42055.2|42077.7|42057.7|42070.2|42050.2|5
1733294880000|2024-12-04 06:48:00|42077.5|42057.5|42085.2|42065.2|42085.2|42065.2|42077.5|42057.5|4
1733294890000|2024-12-04 06:48:10|42087.7|42067.7|42082.7|42062.7|42087.7|42067.7|42082.5|42062.5|4
1733294900000|2024-12-04 06:48:20|42080.4|42060.4|42080.2|42060.2|42082.7|42062.7|42077.7|42057.7|0
1733294910000|2024-12-04 06:48:30|42080.4|42060.4|42080.2|42060.2|42085.2|42065.2|42080.2|42060.2|5
1733294920000|2024-12-04 06:48:40|42077.7|42057.7|42072.7|42052.7|42077.7|42057.7|42072.7|42052.7|2
1733294930000|2024-12-04 06:48:50|42070.4|42050.4|42065.2|42045.2|42070.4|42050.4|42065.2|42045.2|1
1733294940000|2024-12-04 06:49:00|42065.4|42045.4|42062.7|42042.7|42067.7|42047.7|42062.7|42042.7|3
1733294950000|2024-12-04 06:49:10|42060.2|42040.2|42062.9|42042.9|42065.2|42045.2|42057.7|42037.7|8
1733294960000|2024-12-04 06:49:20|42062.7|42042.7|42065.2|42045.2|42065.2|42045.2|42060.2|42040.2|2
1733294970000|2024-12-04 06:49:30|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|1
1733294980000|2024-12-04 06:49:40|42070.2|42050.2|42070.2|42050.2|42070.2|42050.2|42067.7|42047.7|1
1733294990000|2024-12-04 06:49:50|42072.5|42052.5|42072.7|42052.7|42072.7|42052.7|42070.2|42050.2|2
1733295000000|2024-12-04 06:50:00|42075|42055|42087.7|42067.7|42087.7|42067.7|42075|42055|9
1733295010000|2024-12-04 06:50:10|42085.4|42065.4|42085.2|42065.2|42087.5|42067.5|42082.7|42062.7|4
1733295020000|2024-12-04 06:50:20|42087.7|42067.7|42082.7|42062.7|42087.7|42067.7|42082.7|42062.7|1
1733295030000|2024-12-04 06:50:30|42085.2|42065.2|42082.7|42062.7|42087.7|42067.7|42082.7|42062.7|2
1733295040000|2024-12-04 06:50:40|42085|42065|42090.2|42070.2|42090.2|42070.2|42085|42065|0
1733295050000|2024-12-04 06:50:50|42087.7|42067.7|42092.7|42072.7|42095.2|42075.2|42087.7|42067.7|4
1733295060000|2024-12-04 06:51:00|42093.1|42073.1|42095.2|42075.2|42097.7|42077.7|42093.1|42073.1|3
1733295070000|2024-12-04 06:51:10|42095|42075|42090.2|42070.2|42095|42075|42090.2|42070.2|1
1733295080000|2024-12-04 06:51:20|42092.5|42072.5|42092.7|42072.7|42092.7|42072.7|42090.2|42070.2|1
1733295090000|2024-12-04 06:51:30|42095.2|42075.2|42085.6|42065.6|42095.2|42075.2|42085.4|42065.4|3
1733295100000|2024-12-04 06:51:40|42085.4|42065.4|42082.7|42062.7|42085.4|42065.4|42080.2|42060.2|2
1733295110000|2024-12-04 06:51:50|42080.4|42060.4|42082.7|42062.7|42082.7|42062.7|42077.7|42057.7|0
1733295120000|2024-12-04 06:52:00|42085|42065|42090.2|42070.2|42092.7|42072.7|42085|42065|6
1733295130000|2024-12-04 06:52:10|42092.7|42072.7|42090.2|42070.2|42092.7|42072.7|42085.2|42065.2|9
1733295140000|2024-12-04 06:52:20|42092.5|42072.5|42087.5|42067.5|42092.7|42072.7|42085.2|42065.2|4
1733295150000|2024-12-04 06:52:30|42087.7|42067.7|42090.2|42070.2|42090.2|42070.2|42085.2|42065.2|0
1733295160000|2024-12-04 06:52:40|42092.5|42072.5|42097.5|42077.5|42097.7|42077.7|42092.5|42072.5|2
1733295170000|2024-12-04 06:52:50|42095.2|42075.2|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|9
1733295180000|2024-12-04 06:53:00|42095.4|42075.4|42100.2|42080.2|42100.2|42080.2|42095.4|42075.4|3
1733295190000|2024-12-04 06:53:10|42100|42080|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|7
1733295200000|2024-12-04 06:53:20|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|42095.2|42075.2|2
1733295210000|2024-12-04 06:53:30|42097.7|42077.7|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|3
1733295220000|2024-12-04 06:53:40|42097.9|42077.9|42092.7|42072.7|42100.2|42080.2|42092.7|42072.7|16
1733295230000|2024-12-04 06:53:50|42095|42075|42095.2|42075.2|42095.2|42075.2|42092.5|42072.5|0
1733295240000|2024-12-04 06:54:00|42097.5|42077.5|42100|42080|42100|42080|42097.5|42077.5|3
1733295250000|2024-12-04 06:54:10|42099.8|42079.8|42102.5|42082.5|42102.5|42082.5|42097.5|42077.5|4
1733295260000|2024-12-04 06:54:20|42104.8|42084.8|42097.7|42077.7|42105|42085|42097.7|42077.7|3
1733295270000|2024-12-04 06:54:30|42095.2|42075.2|42092.5|42072.5|42095.2|42075.2|42092.5|42072.5|3
1733295280000|2024-12-04 06:54:40|42090.2|42070.2|42095|42075|42095|42075|42090|42070|3
1733295290000|2024-12-04 06:54:50|||||||||5
1733295300000|2024-12-04 06:55:00|||||||||9
1733295310000|2024-12-04 06:55:10|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|1
1733295320000|2024-12-04 06:55:20|42095.2|42075.2|42095|42075|42095.2|42075.2|42092.5|42072.5|5
1733295330000|2024-12-04 06:55:30|42092.7|42072.7|42087.5|42067.5|42095|42075|42087.5|42067.5|2
1733295340000|2024-12-04 06:55:40|42087.7|42067.7|42092.5|42072.5|42092.5|42072.5|42087.5|42067.5|8
1733295350000|2024-12-04 06:55:50|42094.8|42074.8|42095|42075|42095|42075|42092.5|42072.5|1
1733295360000|2024-12-04 06:56:00|42092.5|42072.5|42095|42075|42097.3|42077.3|42092.3|42072.3|3
1733295370000|2024-12-04 06:56:10|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42095|42075|0
1733295380000|2024-12-04 06:56:20|42097.3|42077.3|42095|42075|42097.3|42077.3|42095|42075|4
1733295390000|2024-12-04 06:56:30|42092.7|42072.7|42092.5|42072.5|42095|42075|42092.5|42072.5|0
1733295400000|2024-12-04 06:56:40|42090|42070|42092.3|42072.3|42095|42075|42090|42070|3
1733295410000|2024-12-04 06:56:50|42090.2|42070.2|42090|42070|42095|42075|42090|42070|1
1733295420000|2024-12-04 06:57:00|42092.5|42072.5|42092.5|42072.5|42092.5|42072.5|42090|42070|1
1733295430000|2024-12-04 06:57:10|42090|42070|42095|42075|42097.5|42077.5|42090|42070|3
1733295440000|2024-12-04 06:57:20|42097.5|42077.5|42097.5|42077.5|42097.5|42077.5|42095|42075|2
1733295450000|2024-12-04 06:57:30|42095|42075|42092.5|42072.5|42095|42075|42092.5|42072.5|9
1733295470000|2024-12-04 06:57:50|42090|42070|42097.3|42077.3|42097.3|42077.3|42090|42070|0
1733295480000|2024-12-04 06:58:00|42095|42075|42092.5|42072.5|42095|42075|42092.5|42072.5|3
1733295490000|2024-12-04 06:58:10|42090.2|42070.2|42087.5|42067.5|42090.2|42070.2|42087.5|42067.5|3
1733295500000|2024-12-04 06:58:20|42085|42065|42082.5|42062.5|42085|42065|42082.5|42062.5|1
1733295510000|2024-12-04 06:58:30|42085|42065|42080|42060|42085|42065|42080|42060|1
1733295520000|2024-12-04 06:58:40|||||||||2
1733295530000|2024-12-04 06:58:50|42077.7|42057.7|42070|42050|42077.7|42057.7|42070|42050|13
1733295540000|2024-12-04 06:59:00|42072.3|42052.3|42072.5|42052.5|42075|42055|42070|42050|4
1733295550000|2024-12-04 06:59:10|42070.2|42050.2|42070|42050|42072.5|42052.5|42067.7|42047.7|5
1733295560000|2024-12-04 06:59:20|42069.8|42049.8|42067.5|42047.5|42069.8|42049.8|42067.5|42047.5|2
1733295570000|2024-12-04 06:59:30|42065.2|42045.2|42062.7|42042.7|42070|42050|42062.7|42042.7|3
1733295580000|2024-12-04 06:59:40|42065|42045|42069.6|42049.6|42070|42050|42065|42045|28
1733295590000|2024-12-04 06:59:50|42067.3|42047.3|42069.6|42049.6|42069.6|42049.6|42067.3|42047.3|5
1733295600000|2024-12-04 07:00:00|42072.1|42052.1|42062.3|42042.3|42072.1|42052.1|42062.3|42042.3|3
1733295610000|2024-12-04 07:00:10|42059.8|42039.8|42047.1|42027.1|42059.8|42039.8|42047.1|42027.1|9
1733295620000|2024-12-04 07:00:20|42049.4|42029.4|42049.6|42029.6|42049.6|42029.6|42049.4|42029.4|5
1733295630000|2024-12-04 07:00:30|42051.9|42031.9|42049.6|42029.6|42051.9|42031.9|42049.6|42029.6|1
1733295640000|2024-12-04 07:00:40|42047.1|42027.1|42044.6|42024.6|42047.1|42027.1|42042.1|42022.1|6
1733295650000|2024-12-04 07:00:50|42047.1|42027.1|42044.6|42024.6|42047.1|42027.1|42044.6|42024.6|1
1733295660000|2024-12-04 07:01:00|42042.1|42022.1|42034.6|42014.6|42042.1|42022.1|42034.6|42014.6|6
1733295670000|2024-12-04 07:01:10|||||||||3
1733295680000|2024-12-04 07:01:20|42029.6|42009.6|42027.3|42007.3|42029.6|42009.6|42027.1|42007.1|1
1733295690000|2024-12-04 07:01:30|42029.6|42009.6|42042.1|42022.1|42042.1|42022.1|42029.6|42009.6|2
1733295700000|2024-12-04 07:01:40|42044.6|42024.6|42042.1|42022.1|42044.6|42024.6|42042.1|42022.1|2
1733295710000|2024-12-04 07:01:50|42044.6|42024.6|42044.6|42024.6|42044.6|42024.6|42042.1|42022.1|1
1733295720000|2024-12-04 07:02:00|42042.3|42022.3|42042.1|42022.1|42044.6|42024.6|42042.1|42022.1|3
1733295730000|2024-12-04 07:02:10|42042.3|42022.3|42049.8|42029.8|42054.6|42034.6|42042.3|42022.3|5
1733295750000|2024-12-04 07:02:30|42052.1|42032.1|42047.1|42027.1|42052.1|42032.1|42047.1|42027.1|3
1733295760000|2024-12-04 07:02:40|42044.6|42024.6|42042.3|42022.3|42047.1|42027.1|42042.1|42022.1|0
1733295770000|2024-12-04 07:02:50|42042.1|42022.1|42049.6|42029.6|42049.6|42029.6|42042.1|42022.1|5
1733295780000|2024-12-04 07:03:00|42052.1|42032.1|42062.1|42042.1|42062.1|42042.1|42052.1|42032.1|4
1733295790000|2024-12-04 07:03:10|42067.1|42047.1|42074.6|42054.6|42076.9|42056.9|42067.1|42047.1|1
1733295800000|2024-12-04 07:03:20|42077.1|42057.1|42072.1|42052.1|42077.1|42057.1|42072.1|42052.1|4
1733295810000|2024-12-04 07:03:30|42074.6|42054.6|42074.6|42054.6|42074.6|42054.6|42072.3|42052.3|0
1733295820000|2024-12-04 07:03:40|42072.1|42052.1|42064.8|42044.8|42072.1|42052.1|42064.8|42044.8|3
1733295830000|2024-12-04 07:03:50|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42059.8|42039.8|1
1733295840000|2024-12-04 07:04:00|42059.6|42039.6|42057.3|42037.3|42062.1|42042.1|42057.1|42037.1|33
1733295850000|2024-12-04 07:04:10|42059.8|42039.8|42057.5|42037.5|42062.3|42042.3|42057.3|42037.3|4
1733295860000|2024-12-04 07:04:20|42057.3|42037.3|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|0
1733295870000|2024-12-04 07:04:30|42059.8|42039.8|42057.3|42037.3|42059.8|42039.8|42057.3|42037.3|3
1733295880000|2024-12-04 07:04:40|42059.6|42039.6|42059.8|42039.8|42059.8|42039.8|42059.6|42039.6|0
1733295890000|2024-12-04 07:04:50|42062.1|42042.1|42067.3|42047.3|42067.3|42047.3|42062.1|42042.1|1
1733295900000|2024-12-04 07:05:00|42069.6|42049.6|42072.3|42052.3|42072.3|42052.3|42069.6|42049.6|2
1733295910000|2024-12-04 07:05:10|42069.8|42049.8|42067.3|42047.3|42069.8|42049.8|42064.8|42044.8|2
1733295920000|2024-12-04 07:05:20|42069.6|42049.6|42072.3|42052.3|42072.3|42052.3|42069.6|42049.6|0
1733295930000|2024-12-04 07:05:30|42069.8|42049.8|42064.8|42044.8|42069.8|42049.8|42064.8|42044.8|2
1733295940000|2024-12-04 07:05:40|42067.3|42047.3|42072.3|42052.3|42072.3|42052.3|42064.8|42044.8|11
1733295950000|2024-12-04 07:05:50|42074.8|42054.8|42079.6|42059.6|42079.6|42059.6|42074.8|42054.8|4
1733295970000|2024-12-04 07:06:10|42077.3|42057.3|42065|42045|42077.3|42057.3|42065|42045|1
1733295980000|2024-12-04 07:06:20|42064.8|42044.8|42072.1|42052.1|42072.1|42052.1|42064.8|42044.8|3
1733296000000|2024-12-04 07:06:40|42072.3|42052.3|42079.8|42059.8|42079.8|42059.8|42072.3|42052.3|1
1733296010000|2024-12-04 07:06:50|42075.2|42055.2|42072.5|42052.5|42075.2|42055.2|42072.5|42052.5|4
1733296020000|2024-12-04 07:07:00|42072.3|42052.3|42062.1|42042.1|42072.3|42052.3|42059.8|42039.8|0
1733296030000|2024-12-04 07:07:10|42059.8|42039.8|42064.6|42044.6|42064.6|42044.6|42059.8|42039.8|1
1733296040000|2024-12-04 07:07:20|42065|42045|42067.3|42047.3|42067.3|42047.3|42065|42045|0
1733296050000|2024-12-04 07:07:30|42067.5|42047.5|42074.6|42054.6|42074.6|42054.6|42067.5|42047.5|2
1733296060000|2024-12-04 07:07:40|42076.9|42056.9|42076.9|42056.9|42076.9|42056.9|42076.9|42056.9|0
1733296070000|2024-12-04 07:07:50|42077.3|42057.3|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|2
1733296080000|2024-12-04 07:08:00|42077.3|42057.3|42074.8|42054.8|42077.3|42057.3|42072.3|42052.3|0
1733296090000|2024-12-04 07:08:10|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|0
1733296100000|2024-12-04 07:08:20|42070|42050|42069.8|42049.8|42070|42050|42069.8|42049.8|0
1733296110000|2024-12-04 07:08:30|42074.8|42054.8|42072.3|42052.3|42074.8|42054.8|42072.3|42052.3|2
1733296120000|2024-12-04 07:08:40|||||||||1
1733296130000|2024-12-04 07:08:50|42074.6|42054.6|42082.3|42062.3|42082.3|42062.3|42072.3|42052.3|16
1733296140000|2024-12-04 07:09:00|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|1
1733296150000|2024-12-04 07:09:10|42077.1|42057.1|42069.8|42049.8|42077.1|42057.1|42069.8|42049.8|1
1733296160000|2024-12-04 07:09:20|42067.3|42047.3|42069.8|42049.8|42069.8|42049.8|42067.3|42047.3|0
1733296170000|2024-12-04 07:09:30|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|1
1733296180000|2024-12-04 07:09:40|42064.8|42044.8|42067.1|42047.1|42067.1|42047.1|42064.8|42044.8|0
1733296190000|2024-12-04 07:09:50|42067.3|42047.3|42067.3|42047.3|42067.3|42047.3|42064.8|42044.8|0
1733296200000|2024-12-04 07:10:00|42065|42045|42059.8|42039.8|42065|42045|42057.3|42037.3|2
1733296210000|2024-12-04 07:10:10|42057.3|42037.3|42062.1|42042.1|42062.1|42042.1|42057.3|42037.3|1
1733296220000|2024-12-04 07:10:20|42062.3|42042.3|42064.8|42044.8|42067.1|42047.1|42062.3|42042.3|2
1733296230000|2024-12-04 07:10:30|42064.6|42044.6|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|0
1733296240000|2024-12-04 07:10:40|42069.6|42049.6|42069.8|42049.8|42069.8|42049.8|42064.8|42044.8|1
1733296250000|2024-12-04 07:10:50|42072.3|42052.3|42077.1|42057.1|42077.3|42057.3|42072.3|42052.3|0
1733296260000|2024-12-04 07:11:00|42077.3|42057.3|42077.3|42057.3|42082.3|42062.3|42077.3|42057.3|0
1733296270000|2024-12-04 07:11:10|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|0
1733296280000|2024-12-04 07:11:20|42077.3|42057.3|42072.3|42052.3|42077.3|42057.3|42072.3|42052.3|2
1733296290000|2024-12-04 07:11:30|42070|42050|42069.8|42049.8|42070|42050|42069.8|42049.8|0
1733296300000|2024-12-04 07:11:40|42067.3|42047.3|42062.3|42042.3|42067.3|42047.3|42062.3|42042.3|7
1733296310000|2024-12-04 07:11:50|42064.6|42044.6|42069.4|42049.4|42069.4|42049.4|42064.6|42044.6|2
1733296320000|2024-12-04 07:12:00|42069.8|42049.8|42067.3|42047.3|42072.3|42052.3|42067.3|42047.3|1
1733296330000|2024-12-04 07:12:10|42065|42045|42062.3|42042.3|42065|42045|42057.1|42037.1|3
1733296340000|2024-12-04 07:12:20|42072.1|42052.1|42072.3|42052.3|42077.3|42057.3|42072.1|42052.1|3
1733296350000|2024-12-04 07:12:30|42069.8|42049.8|42064.8|42044.8|42072.3|42052.3|42064.8|42044.8|0
1733296360000|2024-12-04 07:12:40|42067.1|42047.1|42062.3|42042.3|42067.3|42047.3|42062.3|42042.3|0
1733296370000|2024-12-04 07:12:50|42064.8|42044.8|42064.6|42044.6|42064.8|42044.8|42062.3|42042.3|0
1733296380000|2024-12-04 07:13:00|42064.8|42044.8|42069.8|42049.8|42069.8|42049.8|42064.8|42044.8|0
1733296400000|2024-12-04 07:13:20|42067.3|42047.3|42067.3|42047.3|42069.8|42049.8|42067.3|42047.3|1
1733296410000|2024-12-04 07:13:30|42064.8|42044.8|42067.3|42047.3|42069.8|42049.8|42064.8|42044.8|1
1733296420000|2024-12-04 07:13:40|42065|42045|42064.8|42044.8|42065|42045|42064.8|42044.8|1
1733296430000|2024-12-04 07:13:50|42062.5|42042.5|42062.3|42042.3|42062.5|42042.5|42059.8|42039.8|0
1733296440000|2024-12-04 07:14:00|42060|42040|42057.3|42037.3|42060|42040|42057.3|42037.3|2
1733296450000|2024-12-04 07:14:10|42059.8|42039.8|42049.8|42029.8|42059.8|42039.8|42049.8|42029.8|12
1733296460000|2024-12-04 07:14:20|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1733296470000|2024-12-04 07:14:30|||||||||1
1733296480000|2024-12-04 07:14:40|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|0
1733296490000|2024-12-04 07:14:50|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42047.5|42027.5|5
1733296500000|2024-12-04 07:15:00|42052.3|42032.3|42057.1|42037.1|42057.1|42037.1|42052.3|42032.3|2
1733296510000|2024-12-04 07:15:10|42054.8|42034.8|42057.1|42037.1|42057.3|42037.3|42054.8|42034.8|1
1733296520000|2024-12-04 07:15:20|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|42054.8|42034.8|0
1733296530000|2024-12-04 07:15:30|42052.3|42032.3|42052.5|42032.5|42052.5|42032.5|42052.3|42032.3|3
1733296540000|2024-12-04 07:15:40|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42049.8|42029.8|1
1733296550000|2024-12-04 07:15:50|42057.1|42037.1|42054.8|42034.8|42057.1|42037.1|42054.8|42034.8|0
1733296560000|2024-12-04 07:16:00|42057.3|42037.3|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|3
1733296570000|2024-12-04 07:16:10|42049.8|42029.8|42044.8|42024.8|42049.8|42029.8|42044.8|42024.8|3
1733296580000|2024-12-04 07:16:20|||||||||2
1733296590000|2024-12-04 07:16:30|42042.3|42022.3|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|8
1733296610000|2024-12-04 07:16:50|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|42047.3|42027.3|3
1733296620000|2024-12-04 07:17:00|42049.8|42029.8|42052.3|42032.3|42052.3|42032.3|42049.8|42029.8|2
1733296630000|2024-12-04 07:17:10|42049.8|42029.8|42054.8|42034.8|42054.8|42034.8|42049.8|42029.8|3
1733296640000|2024-12-04 07:17:20|42057.1|42037.1|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|2
1733296650000|2024-12-04 07:17:30|42059.6|42039.6|42054.8|42034.8|42059.6|42039.6|42054.8|42034.8|7
1733296660000|2024-12-04 07:17:40|42050|42030|42044.8|42024.8|42050|42030|42042.5|42022.5|3
1733296670000|2024-12-04 07:17:50|42049.4|42029.4|42052.3|42032.3|42052.3|42032.3|42049.4|42029.4|0
1733296680000|2024-12-04 07:18:00|42054.8|42034.8|42052.3|42032.3|42054.8|42034.8|42049.8|42029.8|0
1733296690000|2024-12-04 07:18:10|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|0
1733296700000|2024-12-04 07:18:20|42054.8|42034.8|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|0
1733296710000|2024-12-04 07:18:30|42057.1|42037.1|42054.8|42034.8|42057.3|42037.3|42054.8|42034.8|0
1733296720000|2024-12-04 07:18:40|42054.6|42034.6|42047.3|42027.3|42054.6|42034.6|42047.3|42027.3|9
1733296730000|2024-12-04 07:18:50|42049.8|42029.8|42044.8|42024.8|42049.8|42029.8|42044.8|42024.8|1
1733296740000|2024-12-04 07:19:00|42047.3|42027.3|42042.5|42022.5|42047.3|42027.3|42042.5|42022.5|0
1733296750000|2024-12-04 07:19:10|42044.8|42024.8|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|1
1733296760000|2024-12-04 07:19:20|42044.6|42024.6|42047.1|42027.1|42047.1|42027.1|42044.6|42024.6|3
1733296770000|2024-12-04 07:19:30|42047.3|42027.3|42042.5|42022.5|42047.3|42027.3|42042.5|42022.5|18
1733296780000|2024-12-04 07:19:40|42044.8|42024.8|42042.5|42022.5|42047.3|42027.3|42042.5|42022.5|0
1733296790000|2024-12-04 07:19:50|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|1
1733296800000|2024-12-04 07:20:00|42044.8|42024.8|42042.5|42022.5|42044.8|42024.8|42042.5|42022.5|3
1733296810000|2024-12-04 07:20:10|42040.2|42020.2|42040|42020|42042.3|42022.3|42040|42020|1
1733296820000|2024-12-04 07:20:20|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42040|42020|0
1733296830000|2024-12-04 07:20:30|42044.6|42024.6|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1733296840000|2024-12-04 07:20:40|42039.8|42019.8|42042.1|42022.1|42042.1|42022.1|42039.8|42019.8|0
1733296850000|2024-12-04 07:20:50|42039.8|42019.8|42042.1|42022.1|42042.1|42022.1|42039.8|42019.8|0
1733296860000|2024-12-04 07:21:00|42039.8|42019.8|42042.1|42022.1|42042.1|42022.1|42039.8|42019.8|0
1733296870000|2024-12-04 07:21:10|42039.8|42019.8|42032.5|42012.5|42039.8|42019.8|42032.5|42012.5|5
1733296880000|2024-12-04 07:21:20|42027.9|42007.9|42022.3|42002.3|42027.9|42007.9|42022.3|42002.3|2
1733296890000|2024-12-04 07:21:30|42017.5|41997.5|42014.8|41994.8|42017.5|41997.5|42012.3|41992.3|0
1733296900000|2024-12-04 07:21:40|42012.3|41992.3|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|2
1733296920000|2024-12-04 07:22:00|42010|41990|42009.8|41989.8|42010|41990|42009.8|41989.8|2
1733296930000|2024-12-04 07:22:10|42007.5|41987.5|42007.3|41987.3|42007.5|41987.5|42007.3|41987.3|1
1733296940000|2024-12-04 07:22:20|42009.8|41989.8|42014.8|41994.8|42014.8|41994.8|42009.8|41989.8|4
1733296950000|2024-12-04 07:22:30|42017.1|41997.1|42014.8|41994.8|42017.3|41997.3|42012.3|41992.3|1
1733296960000|2024-12-04 07:22:40|42012.5|41992.5|42012.3|41992.3|42017.3|41997.3|42012.3|41992.3|1
1733296970000|2024-12-04 07:22:50|42014.8|41994.8|42012.5|41992.5|42014.8|41994.8|42012.3|41992.3|1
1733296980000|2024-12-04 07:23:00|42012.3|41992.3|42014.8|41994.8|42014.8|41994.8|42012.3|41992.3|0
1733296990000|2024-12-04 07:23:10|42012.3|41992.3|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|2
1733297000000|2024-12-04 07:23:20|42007.5|41987.5|42002.3|41982.3|42007.5|41987.5|42000|41980|1
1733297010000|2024-12-04 07:23:30|42000|41980|41997.5|41977.5|42000|41980|41997.5|41977.5|0
1733297020000|2024-12-04 07:23:40|41999.8|41979.8|41997.5|41977.5|41999.8|41979.8|41997.5|41977.5|5
1733297030000|2024-12-04 07:23:50|41999.8|41979.8|42000|41980|42000|41980|41997.5|41977.5|0
1733297040000|2024-12-04 07:24:00|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|0
1733297050000|2024-12-04 07:24:10|42000|41980|41997.3|41977.3|42000|41980|41997.3|41977.3|3
1733297060000|2024-12-04 07:24:20|41995|41975|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|2
1733297070000|2024-12-04 07:24:30|41995|41975|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|1
1733297080000|2024-12-04 07:24:40|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|0
1733297090000|2024-12-04 07:24:50|41999.8|41979.8|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|2
1733297100000|2024-12-04 07:25:00|42004.8|41984.8|42007.1|41987.1|42007.3|41987.3|42004.8|41984.8|3
1733297110000|2024-12-04 07:25:10|42007.3|41987.3|42009.6|41989.6|42009.6|41989.6|42007.3|41987.3|0
1733297120000|2024-12-04 07:25:20|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1733297130000|2024-12-04 07:25:30|42009.6|41989.6|42012.1|41992.1|42012.1|41992.1|42009.6|41989.6|0
1733297140000|2024-12-04 07:25:40|42012.3|41992.3|42014.8|41994.8|42014.8|41994.8|42012.3|41992.3|0
1733297160000|2024-12-04 07:26:00|42015|41995|42017.3|41997.3|42017.3|41997.3|42015|41995|2
1733297170000|2024-12-04 07:26:10|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|3
1733297180000|2024-12-04 07:26:20|42017.3|41997.3|42015|41995|42017.3|41997.3|42015|41995|3
1733297190000|2024-12-04 07:26:30|42012.5|41992.5|42012.3|41992.3|42012.5|41992.5|42012.3|41992.3|0
1733297200000|2024-12-04 07:26:40|42009.8|41989.8|42002.5|41982.5|42012.3|41992.3|42002.5|41982.5|1
1733297210000|2024-12-04 07:26:50|42004.8|41984.8|42009.8|41989.8|42009.8|41989.8|42004.8|41984.8|3
1733297220000|2024-12-04 07:27:00|42012.3|41992.3|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|1
1733297240000|2024-12-04 07:27:20|||||||||2
1733297250000|2024-12-04 07:27:30|42014.8|41994.8|42019.8|41999.8|42019.8|41999.8|42014.8|41994.8|3
1733297260000|2024-12-04 07:27:40|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|1
1733297270000|2024-12-04 07:27:50|42022.1|42002.1|42017.3|41997.3|42022.1|42002.1|42017.3|41997.3|0
1733297280000|2024-12-04 07:28:00|42015|41995|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|0
1733297290000|2024-12-04 07:28:10|42012.5|41992.5|42012.3|41992.3|42012.5|41992.5|42012.3|41992.3|0
1733297300000|2024-12-04 07:28:20|42014.8|41994.8|42017.1|41997.1|42017.1|41997.1|42014.8|41994.8|0
1733297310000|2024-12-04 07:28:30|42014.8|41994.8|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|1
1733297320000|2024-12-04 07:28:40|42015|41995|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|0
1733297330000|2024-12-04 07:28:50|42015|41995|42019.8|41999.8|42019.8|41999.8|42014.8|41994.8|0
1733297340000|2024-12-04 07:29:00|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|0
1733297350000|2024-12-04 07:29:10|42019.8|41999.8|42029.6|42009.6|42029.6|42009.6|42019.8|41999.8|2
1733297360000|2024-12-04 07:29:20|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|1
1733297370000|2024-12-04 07:29:30|42029.8|42009.8|42029.6|42009.6|42029.8|42009.8|42029.6|42009.6|0
1733297380000|2024-12-04 07:29:40|42032.1|42012.1|42032.3|42012.3|42032.3|42012.3|42032.1|42012.1|0
1733297390000|2024-12-04 07:29:50|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|6
1733297400000|2024-12-04 07:30:00|42032.6|42012.6|42032.1|42012.1|42032.6|42012.6|42029.8|42009.8|5
1733297410000|2024-12-04 07:30:10|42032.3|42012.3|42034.8|42014.8|42034.8|42014.8|42030.1|42010.1|1
1733297430000|2024-12-04 07:30:30|42032.3|42012.3|42034.8|42014.8|42034.8|42014.8|42032.3|42012.3|1
1733297440000|2024-12-04 07:30:40|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|3
1733297450000|2024-12-04 07:30:50|42029.9|42009.9|42032.1|42012.1|42032.1|42012.1|42027.4|42007.4|1
1733297460000|2024-12-04 07:31:00|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|0
1733297470000|2024-12-04 07:31:10|42032.4|42012.4|42037.4|42017.4|42037.4|42017.4|42032.4|42012.4|0
1733297480000|2024-12-04 07:31:20|42035.1|42015.1|42027.4|42007.4|42037.4|42017.4|42027.4|42007.4|7
1733297490000|2024-12-04 07:31:30|42029.6|42009.6|42004.9|41984.9|42029.6|42009.6|42004.9|41984.9|35
1733297500000|2024-12-04 07:31:40|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42004.9|41984.9|2
1733297510000|2024-12-04 07:31:50|||||||||1
1733297520000|2024-12-04 07:32:00|||||||||7
1733297540000|2024-12-04 07:32:20|42005.1|41985.1|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|22
1733297550000|2024-12-04 07:32:30|42007.4|41987.4|42022.4|42002.4|42022.4|42002.4|42007.4|41987.4|47
1733297560000|2024-12-04 07:32:40|42027.2|42007.2|42037.4|42017.4|42037.4|42017.4|42027.2|42007.2|8
1733297570000|2024-12-04 07:32:50|42039.9|42019.9|42045.1|42025.1|42045.1|42025.1|42039.9|42019.9|3
1733297580000|2024-12-04 07:33:00|42044.9|42024.9|42044.9|42024.9|42049.9|42029.9|42044.9|42024.9|4
1733297600000|2024-12-04 07:33:20|42047.4|42027.4|42042.4|42022.4|42047.4|42027.4|42042.4|42022.4|3
1733297610000|2024-12-04 07:33:30|42039.9|42019.9|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|1
1733297620000|2024-12-04 07:33:40|42042.4|42022.4|42042.2|42022.2|42042.4|42022.4|42039.9|42019.9|2
1733297630000|2024-12-04 07:33:50|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|2
1733297640000|2024-12-04 07:34:00|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|6
1733297650000|2024-12-04 07:34:10|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|42049.9|42029.9|1
1733297660000|2024-12-04 07:34:20|42052.4|42032.4|42054.9|42034.9|42054.9|42034.9|42052.4|42032.4|4
1733297670000|2024-12-04 07:34:30|||||||||1
1733297680000|2024-12-04 07:34:40|42057.2|42037.2|42054.9|42034.9|42057.2|42037.2|42054.9|42034.9|2
1733297690000|2024-12-04 07:34:50|42057.4|42037.4|42062|42042|42062|42042|42057.4|42037.4|3
1733297700000|2024-12-04 07:35:00|42062.2|42042.2|42064.9|42044.9|42064.9|42044.9|42062.2|42042.2|0
1733297710000|2024-12-04 07:35:10|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|3
1733297720000|2024-12-04 07:35:20|42060.1|42040.1|42057.4|42037.4|42060.1|42040.1|42057.4|42037.4|1
1733297730000|2024-12-04 07:35:30|42054.9|42034.9|42054.9|42034.9|42057.4|42037.4|42054.9|42034.9|1
1733297740000|2024-12-04 07:35:40|42052.4|42032.4|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|1
1733297750000|2024-12-04 07:35:50|42047.6|42027.6|42042.4|42022.4|42047.6|42027.6|42042.4|42022.4|0
1733297760000|2024-12-04 07:36:00|42044.7|42024.7|42044.7|42024.7|42044.9|42024.9|42037.4|42017.4|3
1733297770000|2024-12-04 07:36:10|42044.9|42024.9|42062|42042|42062|42042|42044.9|42024.9|4
1733297780000|2024-12-04 07:36:20|42059.7|42039.7|42054.9|42034.9|42059.7|42039.7|42052.4|42032.4|1
1733297790000|2024-12-04 07:36:30|42055.1|42035.1|42062.2|42042.2|42062.2|42042.2|42055.1|42035.1|6
1733297800000|2024-12-04 07:36:40|42064.5|42044.5|42071.8|42051.8|42071.8|42051.8|42062.2|42042.2|7
1733297810000|2024-12-04 07:36:50|42069.7|42049.7|42069.7|42049.7|42072.2|42052.2|42069.7|42049.7|0
1733297820000|2024-12-04 07:37:00|42067.4|42047.4|42067.4|42047.4|42069.7|42049.7|42067.4|42047.4|0
1733297830000|2024-12-04 07:37:10|||||||||1
1733297840000|2024-12-04 07:37:20|42065.1|42045.1|42064.9|42044.9|42065.1|42045.1|42062.6|42042.6|1
1733297850000|2024-12-04 07:37:30|42069.9|42049.9|42059.9|42039.9|42069.9|42049.9|42052.6|42032.6|20
1733297860000|2024-12-04 07:37:40|42062.2|42042.2|42052.4|42032.4|42062.4|42042.4|42052.4|42032.4|3
1733297880000|2024-12-04 07:38:00|42049.9|42029.9|42037.4|42017.4|42049.9|42029.9|42037.4|42017.4|5
1733297900000|2024-12-04 07:38:20|42034.9|42014.9|42034.9|42014.9|42039.9|42019.9|42034.9|42014.9|3
1733297910000|2024-12-04 07:38:30|42037.2|42017.2|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|0
1733297920000|2024-12-04 07:38:40|42039.7|42019.7|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|1
1733297930000|2024-12-04 07:38:50|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|2
1733297940000|2024-12-04 07:39:00|42030.1|42010.1|42032.4|42012.4|42032.4|42012.4|42029.9|42009.9|0
1733297950000|2024-12-04 07:39:10|42029.9|42009.9|42024.9|42004.9|42029.9|42009.9|42022.6|42002.6|3
1733297960000|2024-12-04 07:39:20|42022.4|42002.4|42017.4|41997.4|42022.4|42002.4|42014.9|41994.9|4
1733297970000|2024-12-04 07:39:30|42019.9|41999.9|42022.4|42002.4|42027.4|42007.4|42019.9|41999.9|0
1733297980000|2024-12-04 07:39:40|42022.6|42002.6|42022.4|42002.4|42022.6|42002.6|42022.4|42002.4|0
1733297990000|2024-12-04 07:39:50|42027|42007|42029.9|42009.9|42029.9|42009.9|42022.4|42002.4|0
1733298000000|2024-12-04 07:40:00|42027.4|42007.4|42034.7|42014.7|42034.7|42014.7|42027.4|42007.4|5
1733298010000|2024-12-04 07:40:10|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1733298020000|2024-12-04 07:40:20|42030.1|42010.1|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|1
1733298040000|2024-12-04 07:40:40|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|1
1733298050000|2024-12-04 07:40:50|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|4
1733298060000|2024-12-04 07:41:00|42017.4|41997.4|42017.6|41997.6|42017.6|41997.6|42015.1|41995.1|1
1733298070000|2024-12-04 07:41:10|42019.9|41999.9|42012.4|41992.4|42019.9|41999.9|42010.1|41990.1|3
1733298080000|2024-12-04 07:41:20|42014.7|41994.7|42009.9|41989.9|42017.4|41997.4|42009.9|41989.9|3
1733298090000|2024-12-04 07:41:30|42007.4|41987.4|42012.4|41992.4|42012.4|41992.4|42007.4|41987.4|1
1733298110000|2024-12-04 07:41:50|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42014.7|41994.7|6
1733298120000|2024-12-04 07:42:00|42022|42002|42027.4|42007.4|42027.4|42007.4|42019.7|41999.7|1
1733298130000|2024-12-04 07:42:10|42029.7|42009.7|42032.4|42012.4|42032.4|42012.4|42029.7|42009.7|10
1733298140000|2024-12-04 07:42:20|42034.9|42014.9|42030.1|42010.1|42037.4|42017.4|42030.1|42010.1|16
1733298150000|2024-12-04 07:42:30|42027.8|42007.8|42020.1|42000.1|42027.8|42007.8|42020.1|42000.1|17
1733298160000|2024-12-04 07:42:40|42022.4|42002.4|42017.6|41997.6|42024.9|42004.9|42017.6|41997.6|11
1733298170000|2024-12-04 07:42:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42009.9|41989.9|4
1733298180000|2024-12-04 07:43:00|42017.2|41997.2|42017.4|41997.4|42017.4|41997.4|42017.2|41997.2|1
1733298190000|2024-12-04 07:43:10|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|0
1733298200000|2024-12-04 07:43:20|42015.1|41995.1|42014.7|41994.7|42017.4|41997.4|42012.4|41992.4|3
1733298210000|2024-12-04 07:43:30|42012.4|41992.4|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|2
1733298220000|2024-12-04 07:43:40|42014.9|41994.9|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|0
1733298230000|2024-12-04 07:43:50|42017.4|41997.4|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|0
1733298240000|2024-12-04 07:44:00|42017.4|41997.4|42022.2|42002.2|42022.2|42002.2|42017.4|41997.4|2
1733298250000|2024-12-04 07:44:10|42027.4|42007.4|42027.4|42007.4|42029.9|42009.9|42027.4|42007.4|4
1733298260000|2024-12-04 07:44:20|42032.4|42012.4|42024.9|42004.9|42032.4|42012.4|42024.9|42004.9|1
1733298270000|2024-12-04 07:44:30|42020.3|42000.3|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|0
1733298280000|2024-12-04 07:44:40|42019.9|41999.9|42014.9|41994.9|42019.9|41999.9|42012.4|41992.4|0
1733298290000|2024-12-04 07:44:50|42017.2|41997.2|42019.9|41999.9|42019.9|41999.9|42012.4|41992.4|2
1733298300000|2024-12-04 07:45:00|42017.6|41997.6|42022.4|42002.4|42022.4|42002.4|42017.4|41997.4|7
1733298310000|2024-12-04 07:45:10|42020.1|42000.1|42022.4|42002.4|42022.4|42002.4|42020.1|42000.1|0
1733298320000|2024-12-04 07:45:20|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|42024.7|42004.7|0
1733298330000|2024-12-04 07:45:30|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|1
1733298340000|2024-12-04 07:45:40|42024.7|42004.7|42027.4|42007.4|42029.9|42009.9|42022.4|42002.4|2
1733298360000|2024-12-04 07:46:00|42022.4|42002.4|42017.4|41997.4|42022.4|42002.4|42014.9|41994.9|1
1733298370000|2024-12-04 07:46:10|42015.1|41995.1|42012.4|41992.4|42015.1|41995.1|42012.4|41992.4|2
1733298380000|2024-12-04 07:46:20|42010.1|41990.1|41997.6|41977.6|42010.1|41990.1|41997.6|41977.6|4
1733298390000|2024-12-04 07:46:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|6
1733298400000|2024-12-04 07:46:40|41999.9|41979.9|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|0
1733298420000|2024-12-04 07:47:00|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.2|41987.2|0
1733298430000|2024-12-04 07:47:10|42009.7|41989.7|42017.4|41997.4|42017.4|41997.4|42009.7|41989.7|3
1733298440000|2024-12-04 07:47:20|42017.6|41997.6|42019.9|41999.9|42019.9|41999.9|42017.4|41997.4|0
1733298450000|2024-12-04 07:47:30|42022.2|42002.2|42027.6|42007.6|42027.6|42007.6|42022.2|42002.2|6
1733298460000|2024-12-04 07:47:40|42032.2|42012.2|42034.9|42014.9|42034.9|42014.9|42032.2|42012.2|0
1733298470000|2024-12-04 07:47:50|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42032.4|42012.4|1
1733298480000|2024-12-04 07:48:00|42032.4|42012.4|42042.6|42022.6|42044.9|42024.9|42032.4|42012.4|4
1733298490000|2024-12-04 07:48:10|42044.7|42024.7|42047.4|42027.4|42049.7|42029.7|42044.7|42024.7|4
1733298500000|2024-12-04 07:48:20|42044.9|42024.9|42044.9|42024.9|42047.4|42027.4|42044.9|42024.9|1
1733298510000|2024-12-04 07:48:30|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1733298520000|2024-12-04 07:48:40|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1733298530000|2024-12-04 07:48:50|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42037.4|42017.4|2
1733298540000|2024-12-04 07:49:00|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|1
1733298550000|2024-12-04 07:49:10|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|1
1733298560000|2024-12-04 07:49:20|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|42034.9|42014.9|0
1733298570000|2024-12-04 07:49:30|42034.7|42014.7|42022.4|42002.4|42034.7|42014.7|42017.4|41997.4|16
1733298580000|2024-12-04 07:49:40|42017.4|41997.4|42015.1|41995.1|42022.4|42002.4|42015.1|41995.1|0
1733298590000|2024-12-04 07:49:50|42012.8|41992.8|42017.2|41997.2|42017.2|41997.2|42010.1|41990.1|6
1733298600000|2024-12-04 07:50:00|42014.7|41994.7|42019.9|41999.9|42019.9|41999.9|42014.7|41994.7|0
1733298610000|2024-12-04 07:50:10|42022.4|42002.4|42044.7|42024.7|42044.7|42024.7|42022.4|42002.4|8
1733298620000|2024-12-04 07:50:20|42044.9|42024.9|42017.4|41997.4|42044.9|42024.9|42017.4|41997.4|22
1733298630000|2024-12-04 07:50:30|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|0
1733298650000|2024-12-04 07:50:50|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1733298660000|2024-12-04 07:51:00|42009.9|41989.9|42007.4|41987.4|42012.4|41992.4|42007.4|41987.4|2
1733298670000|2024-12-04 07:51:10|42007.6|41987.6|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|0
1733298690000|2024-12-04 07:51:30|42009.9|41989.9|42012.2|41992.2|42012.2|41992.2|42009.9|41989.9|1
1733298700000|2024-12-04 07:51:40|42009.9|41989.9|42014.9|41994.9|42014.9|41994.9|42009.9|41989.9|0
1733298710000|2024-12-04 07:51:50|42017.4|41997.4|42022.4|42002.4|42022.4|42002.4|42017.4|41997.4|0
1733298720000|2024-12-04 07:52:00|42020.1|42000.1|42019.9|41999.9|42020.1|42000.1|42019.9|41999.9|0
1733298730000|2024-12-04 07:52:10|42017.6|41997.6|42017.4|41997.4|42017.6|41997.6|42017.4|41997.4|0
1733298740000|2024-12-04 07:52:20|42015.1|41995.1|42017.4|41997.4|42017.4|41997.4|42015.1|41995.1|0
1733298750000|2024-12-04 07:52:30|42014.9|41994.9|42017.2|41997.2|42017.2|41997.2|42014.9|41994.9|0
1733298760000|2024-12-04 07:52:40|42015.1|41995.1|42012.4|41992.4|42015.1|41995.1|42012.4|41992.4|2
1733298770000|2024-12-04 07:52:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|1
1733298780000|2024-12-04 07:53:00|42017.4|41997.4|42019.9|41999.9|42022.4|42002.4|42017.4|41997.4|0
1733298790000|2024-12-04 07:53:10|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|1
1733298800000|2024-12-04 07:53:20|42019.9|41999.9|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|1
1733298830000|2024-12-04 07:53:50|42024.7|42004.7|42022.2|42002.2|42027.4|42007.4|42022.2|42002.2|4
1733298840000|2024-12-04 07:54:00|42022.4|42002.4|42014.9|41994.9|42022.4|42002.4|42014.9|41994.9|1
1733298850000|2024-12-04 07:54:10|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|0
1733298860000|2024-12-04 07:54:20|42012.6|41992.6|42012.4|41992.4|42014.9|41994.9|42012.4|41992.4|0
1733298870000|2024-12-04 07:54:30|42010.1|41990.1|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|0
1733298880000|2024-12-04 07:54:40|42014.9|41994.9|42014.9|41994.9|42017.2|41997.2|42012.4|41992.4|0
1733298890000|2024-12-04 07:54:50|42012.6|41992.6|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|2
1733298900000|2024-12-04 07:55:00|42019.7|41999.7|42022.4|42002.4|42022.4|42002.4|42019.7|41999.7|1
1733298910000|2024-12-04 07:55:10|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|0
1733298920000|2024-12-04 07:55:20|42015.1|41995.1|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|2
1733298930000|2024-12-04 07:55:30|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|0
1733298940000|2024-12-04 07:55:40|42014.7|41994.7|42017.4|41997.4|42017.4|41997.4|42012.4|41992.4|0
1733298950000|2024-12-04 07:55:50|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42017.4|41997.4|0
1733298960000|2024-12-04 07:56:00|42017.4|41997.4|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|1
1733298980000|2024-12-04 07:56:20|42017.2|41997.2|42014.9|41994.9|42017.2|41997.2|42014.9|41994.9|0
1733298990000|2024-12-04 07:56:30|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|42017.4|41997.4|1
1733299000000|2024-12-04 07:56:40|42015.1|41995.1|42014.9|41994.9|42017.4|41997.4|42014.9|41994.9|0
1733299010000|2024-12-04 07:56:50|42014.7|41994.7|42012.4|41992.4|42015.1|41995.1|42012.4|41992.4|2
1733299030000|2024-12-04 07:57:10|42012.2|41992.2|42007.4|41987.4|42012.2|41992.2|42002.4|41982.4|0
1733299050000|2024-12-04 07:57:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|0
1733299060000|2024-12-04 07:57:40|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|41997.6|41977.6|1
1733299070000|2024-12-04 07:57:50|42004.9|41984.9|42007.6|41987.6|42007.6|41987.6|42002.6|41982.6|2
1733299080000|2024-12-04 07:58:00|42007.8|41987.8|42010.1|41990.1|42012.6|41992.6|42007.6|41987.6|0
1733299090000|2024-12-04 07:58:10|42010.3|41990.3|42012.6|41992.6|42012.6|41992.6|42010.3|41990.3|0
1733299120000|2024-12-04 07:58:40|42012.4|41992.4|42014.9|41994.9|42014.9|41994.9|42012.4|41992.4|0
1733299130000|2024-12-04 07:58:50|42017.4|41997.4|42020.1|42000.1|42020.1|42000.1|42017.4|41997.4|1
1733299140000|2024-12-04 07:59:00|42024.9|42004.9|42030.1|42010.1|42030.1|42010.1|42024.9|42004.9|3
1733299150000|2024-12-04 07:59:10|42034.7|42014.7|42032.4|42012.4|42037.4|42017.4|42032.4|42012.4|2
1733299170000|2024-12-04 07:59:30|42034.9|42014.9|42032.4|42012.4|42034.9|42014.9|42032.4|42012.4|0
1733299180000|2024-12-04 07:59:40|42030.1|42010.1|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|1
1733299190000|2024-12-04 07:59:50|42027.6|42007.6|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|1
1733299200000|2024-12-04 08:00:00|42034.9|42014.9|42052.4|42032.4|42052.4|42032.4|42027.4|42007.4|9
1733299210000|2024-12-04 08:00:10|42050.1|42030.1|42064.9|42044.9|42067.2|42047.2|42049.9|42029.9|16
1733299220000|2024-12-04 08:00:20|42062.6|42042.6|42052.4|42032.4|42062.6|42042.6|42052.4|42032.4|2
1733299230000|2024-12-04 08:00:30|42049.9|42029.9|42047.6|42027.6|42049.9|42029.9|42047.4|42027.4|2
1733299240000|2024-12-04 08:00:40|42049.9|42029.9|42047.2|42027.2|42052.2|42032.2|42047.2|42027.2|1
1733299250000|2024-12-04 08:00:50|42047.4|42027.4|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|1
1733299260000|2024-12-04 08:01:00|42052.2|42032.2|42025.1|42005.1|42052.2|42032.2|42025.1|42005.1|10
1733299270000|2024-12-04 08:01:10|42022.6|42002.6|42020.1|42000.1|42022.6|42002.6|42017.6|41997.6|5
1733299280000|2024-12-04 08:01:20|42022.4|42002.4|42027.4|42007.4|42029.9|42009.9|42020.1|42000.1|3
1733299290000|2024-12-04 08:01:30|42029.9|42009.9|42029.9|42009.9|42032.4|42012.4|42027.6|42007.6|2
1733299300000|2024-12-04 08:01:40|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42029.9|42009.9|2
1733299310000|2024-12-04 08:01:50|42029.9|42009.9|42032.4|42012.4|42032.4|42012.4|42029.9|42009.9|1
1733299320000|2024-12-04 08:02:00|42032.2|42012.2|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|2
1733299330000|2024-12-04 08:02:10|42039.7|42019.7|42044.3|42024.3|42044.3|42024.3|42039.7|42019.7|1
1733299340000|2024-12-04 08:02:20|42042|42022|42042.2|42022.2|42042.2|42022.2|42042|42022|1
1733299350000|2024-12-04 08:02:30|42042.4|42022.4|42037.2|42017.2|42042.4|42022.4|42037.2|42017.2|0
1733299360000|2024-12-04 08:02:40|42034.9|42014.9|42032|42012|42034.9|42014.9|42027.4|42007.4|2
1733299370000|2024-12-04 08:02:50|42032.4|42012.4|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|2
1733299380000|2024-12-04 08:03:00|42024.9|42004.9|42032.2|42012.2|42032.2|42012.2|42019.9|41999.9|0
1733299390000|2024-12-04 08:03:10|42032.4|42012.4|42039.9|42019.9|42039.9|42019.9|42032.4|42012.4|0
1733299400000|2024-12-04 08:03:20|42040.1|42020.1|42052|42032|42052|42032|42040.1|42020.1|1
1733299410000|2024-12-04 08:03:30|42054.3|42034.3|42064.9|42044.9|42069.9|42049.9|42054.3|42034.3|4
1733299420000|2024-12-04 08:03:40|42067.4|42047.4|42067.4|42047.4|42069.9|42049.9|42065.1|42045.1|1
1733299430000|2024-12-04 08:03:50|42067.6|42047.6|42052.8|42032.8|42069.9|42049.9|42052.8|42032.8|8
1733299440000|2024-12-04 08:04:00|42052.6|42032.6|42044.9|42024.9|42052.6|42032.6|42044.9|42024.9|3
1733299450000|2024-12-04 08:04:10|42037.6|42017.6|42044.7|42024.7|42044.7|42024.7|42037.4|42017.4|5
1733299460000|2024-12-04 08:04:20|42047|42027|42047|42027|42047|42027|42042.2|42022.2|3
1733299470000|2024-12-04 08:04:30|42047.2|42027.2|42062.4|42042.4|42067.2|42047.2|42047.2|42027.2|51
1733299480000|2024-12-04 08:04:40|42064.9|42044.9|42077.4|42057.4|42079.7|42059.7|42062.4|42042.4|3
1733299490000|2024-12-04 08:04:50|42079.7|42059.7|42082.4|42062.4|42082.4|42062.4|42074.9|42054.9|7
1733299500000|2024-12-04 08:05:00|42084.7|42064.7|42092.4|42072.4|42092.4|42072.4|42082.2|42062.2|2
1733299510000|2024-12-04 08:05:10|42094.9|42074.9|42087.2|42067.2|42095.1|42075.1|42084.9|42064.9|4
1733299520000|2024-12-04 08:05:20|42089.7|42069.7|42087.4|42067.4|42092.4|42072.4|42087.4|42067.4|9
1733299530000|2024-12-04 08:05:30|42089.9|42069.9|42084.9|42064.9|42089.9|42069.9|42084.9|42064.9|4
1733299540000|2024-12-04 08:05:40|42087.2|42067.2|42092.4|42072.4|42092.4|42072.4|42087.2|42067.2|8
1733299550000|2024-12-04 08:05:50|42094.7|42074.7|42087.6|42067.6|42094.9|42074.9|42087.6|42067.6|2
1733299560000|2024-12-04 08:06:00|42089.9|42069.9|42087.6|42067.6|42089.9|42069.9|42087.6|42067.6|0
1733299570000|2024-12-04 08:06:10|||||||||1
1733299580000|2024-12-04 08:06:20|42085.3|42065.3|42077.4|42057.4|42087.6|42067.6|42077.4|42057.4|9
1733299590000|2024-12-04 08:06:30|42074.9|42054.9|42075.1|42055.1|42077.4|42057.4|42072.4|42052.4|2
1733299600000|2024-12-04 08:06:40|42072.6|42052.6|42075.1|42055.1|42075.1|42055.1|42072.4|42052.4|1
1733299610000|2024-12-04 08:06:50|42077.4|42057.4|42092.4|42072.4|42092.4|42072.4|42077.4|42057.4|1
1733299620000|2024-12-04 08:07:00|42090.1|42070.1|42084.9|42064.9|42090.1|42070.1|42084.9|42064.9|3
1733299630000|2024-12-04 08:07:10|42087.4|42067.4|42092.4|42072.4|42094.9|42074.9|42087.4|42067.4|9
1733299640000|2024-12-04 08:07:20|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|42090.1|42070.1|3
1733299650000|2024-12-04 08:07:30|42089.9|42069.9|42074.9|42054.9|42089.9|42069.9|42074.9|42054.9|12
1733299660000|2024-12-04 08:07:40|42072.4|42052.4|42067.4|42047.4|42072.4|42052.4|42065.1|42045.1|3
1733299670000|2024-12-04 08:07:50|42064.9|42044.9|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|3
1733299680000|2024-12-04 08:08:00|42064.9|42044.9|42059.9|42039.9|42064.9|42044.9|42059.9|42039.9|4
1733299690000|2024-12-04 08:08:10|42062.2|42042.2|42062.4|42042.4|42064.9|42044.9|42062.2|42042.2|1
1733299700000|2024-12-04 08:08:20|42060.1|42040.1|42059.9|42039.9|42062.4|42042.4|42059.9|42039.9|0
1733299710000|2024-12-04 08:08:30|42062.2|42042.2|42052.4|42032.4|42062.4|42042.4|42052.4|42032.4|1
1733299720000|2024-12-04 08:08:40|42050.1|42030.1|42054.9|42034.9|42054.9|42034.9|42049.9|42029.9|1
1733299730000|2024-12-04 08:08:50|42057.4|42037.4|42059.9|42039.9|42059.9|42039.9|42057.4|42037.4|1
1733299740000|2024-12-04 08:09:00|42062.4|42042.4|42067.4|42047.4|42069.9|42049.9|42062.4|42042.4|4
1733299750000|2024-12-04 08:09:10|42065.1|42045.1|42072.4|42052.4|42072.4|42052.4|42064.9|42044.9|2
1733299760000|2024-12-04 08:09:20|42069.9|42049.9|42067.4|42047.4|42072.2|42052.2|42067.4|42047.4|1
1733299770000|2024-12-04 08:09:30|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|0
1733299780000|2024-12-04 08:09:40|42069.9|42049.9|42077|42057|42077.2|42057.2|42067.4|42047.4|2
1733299790000|2024-12-04 08:09:50|42077.2|42057.2|42084.5|42064.5|42084.5|42064.5|42077.2|42057.2|3
1733299800000|2024-12-04 08:10:00|42084.9|42064.9|42087.4|42067.4|42089.9|42069.9|42084.9|42064.9|6
1733299810000|2024-12-04 08:10:10|42089.9|42069.9|42087.4|42067.4|42089.9|42069.9|42084.9|42064.9|3
1733299820000|2024-12-04 08:10:20|42087.2|42067.2|42082.4|42062.4|42087.2|42067.2|42082.4|42062.4|3
1733299830000|2024-12-04 08:10:30|42080.1|42060.1|42062.2|42042.2|42080.1|42060.1|42059.9|42039.9|3
1733299840000|2024-12-04 08:10:40|42062.4|42042.4|42059.9|42039.9|42062.4|42042.4|42059.9|42039.9|0
1733299850000|2024-12-04 08:10:50|42057.6|42037.6|42057.4|42037.4|42057.6|42037.6|42057.4|42037.4|5
1733299860000|2024-12-04 08:11:00|42057.6|42037.6|42062.4|42042.4|42062.4|42042.4|42057.4|42037.4|0
1733299870000|2024-12-04 08:11:10|42062.2|42042.2|42039.9|42019.9|42062.2|42042.2|42039.7|42019.7|4
1733299880000|2024-12-04 08:11:20|42042.2|42022.2|42039.9|42019.9|42042.2|42022.2|42039.9|42019.9|0
1733299890000|2024-12-04 08:11:30|42042.2|42022.2|42069.9|42049.9|42069.9|42049.9|42042.2|42022.2|4
1733299900000|2024-12-04 08:11:40|42072.2|42052.2|42079.9|42059.9|42079.9|42059.9|42072.2|42052.2|1
1733299910000|2024-12-04 08:11:50|42082.4|42062.4|42082.4|42062.4|42084.9|42064.9|42082.2|42062.2|7
1733299920000|2024-12-04 08:12:00|42084.9|42064.9|42072.6|42052.6|42084.9|42064.9|42072.6|42052.6|15
1733299930000|2024-12-04 08:12:10|42072.4|42052.4|42062.4|42042.4|42072.4|42052.4|42062.4|42042.4|4
1733299940000|2024-12-04 08:12:20|42062.2|42042.2|42062.2|42042.2|42062.4|42042.4|42059.9|42039.9|0
1733299950000|2024-12-04 08:12:30|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1733299960000|2024-12-04 08:12:40|42064.7|42044.7|42067.4|42047.4|42067.4|42047.4|42062.4|42042.4|1
1733299970000|2024-12-04 08:12:50|42072.2|42052.2|42074.9|42054.9|42074.9|42054.9|42072.2|42052.2|1
1733299980000|2024-12-04 08:13:00|42077.2|42057.2|42077.4|42057.4|42077.4|42057.4|42072.4|42052.4|10
1733299990000|2024-12-04 08:13:10|42077.6|42057.6|42077.4|42057.4|42079.9|42059.9|42077.4|42057.4|4
1733300000000|2024-12-04 08:13:20|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|4
1733300010000|2024-12-04 08:13:30|42074.9|42054.9|42070.1|42050.1|42074.9|42054.9|42069.9|42049.9|3
1733300020000|2024-12-04 08:13:40|42072.2|42052.2|42062.6|42042.6|42072.4|42052.4|42062.6|42042.6|1
1733300030000|2024-12-04 08:13:50|42062.4|42042.4|42052.6|42032.6|42062.4|42042.4|42052.6|42032.6|2
1733300040000|2024-12-04 08:14:00|42052.4|42032.4|42049.9|42029.9|42052.4|42032.4|42047.6|42027.6|2
1733300050000|2024-12-04 08:14:10|42049.7|42029.7|42039.9|42019.9|42049.7|42029.7|42037.6|42017.6|3
1733300060000|2024-12-04 08:14:20|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|2
1733300070000|2024-12-04 08:14:30|42040.1|42020.1|42039.9|42019.9|42040.1|42020.1|42039.9|42019.9|0
1733300080000|2024-12-04 08:14:40|42042.4|42022.4|42037.2|42017.2|42042.4|42022.4|42037|42017|4
1733300090000|2024-12-04 08:14:50|42039.5|42019.5|42047.4|42027.4|42047.4|42027.4|42039.5|42019.5|0
1733300100000|2024-12-04 08:15:00|42049.7|42029.7|42049.9|42029.9|42052.2|42032.2|42047.4|42027.4|3
1733300110000|2024-12-04 08:15:10|42047.2|42027.2|42047.4|42027.4|42047.4|42027.4|42042.4|42022.4|12
1733300120000|2024-12-04 08:15:20|42049.7|42029.7|42057.4|42037.4|42062.4|42042.4|42049.7|42029.7|1
1733300130000|2024-12-04 08:15:30|42054.9|42034.9|42062.2|42042.2|42062.2|42042.2|42054.9|42034.9|0
1733300140000|2024-12-04 08:15:40|42059.9|42039.9|42067.4|42047.4|42067.4|42047.4|42059.9|42039.9|1
1733300150000|2024-12-04 08:15:50|42069.9|42049.9|42062.7|42042.7|42069.9|42049.9|42062.4|42042.4|2
1733300160000|2024-12-04 08:16:00|42062.4|42042.4|42077.4|42057.4|42077.4|42057.4|42062.4|42042.4|4
1733300170000|2024-12-04 08:16:10|42079.9|42059.9|42077.4|42057.4|42079.9|42059.9|42074.9|42054.9|1
1733300180000|2024-12-04 08:16:20|42079.9|42059.9|42077.4|42057.4|42082.4|42062.4|42077.4|42057.4|2
1733300190000|2024-12-04 08:16:30|42079.7|42059.7|42082.4|42062.4|42082.4|42062.4|42079.7|42059.7|0
1733300200000|2024-12-04 08:16:40|42084.7|42064.7|42089.9|42069.9|42092|42072|42084.7|42064.7|11
1733300210000|2024-12-04 08:16:50|42087.7|42067.7|42084.9|42064.9|42087.7|42067.7|42084.9|42064.9|1
1733300220000|2024-12-04 08:17:00|42082.7|42062.7|42082.4|42062.4|42087.4|42067.4|42082.4|42062.4|2
1733300230000|2024-12-04 08:17:10|42084.7|42064.7|42087.4|42067.4|42087.4|42067.4|42084.7|42064.7|4
1733300240000|2024-12-04 08:17:20|42089.7|42069.7|42092.4|42072.4|42092.4|42072.4|42087.4|42067.4|1
1733300250000|2024-12-04 08:17:30|42094.9|42074.9|42092.4|42072.4|42097.4|42077.4|42092.4|42072.4|9
1733300260000|2024-12-04 08:17:40|42097.4|42077.4|42087.5|42067.5|42097.4|42077.4|42087.5|42067.5|6
1733300270000|2024-12-04 08:17:50|42092|42072|42087.5|42067.5|42092.5|42072.5|42087.5|42067.5|5
1733300280000|2024-12-04 08:18:00|42089.7|42069.7|42090|42070|42095|42075|42089.7|42069.7|8
1733300290000|2024-12-04 08:18:10|42092.5|42072.5|42087.5|42067.5|42092.5|42072.5|42087.5|42067.5|2
1733300300000|2024-12-04 08:18:20|42087.7|42067.7|42089.7|42069.7|42090|42070|42087.5|42067.5|0
1733300310000|2024-12-04 08:18:30|42090|42070|42090|42070|42090|42070|42087.5|42067.5|3
1733300320000|2024-12-04 08:18:40|42087.5|42067.5|42087.5|42067.5|42092.5|42072.5|42087.5|42067.5|0
1733300330000|2024-12-04 08:18:50|42089.7|42069.7|42092.5|42072.5|42095|42075|42089.7|42069.7|2
1733300340000|2024-12-04 08:19:00|42095|42075|42107.2|42087.2|42107.2|42087.2|42095|42075|4
1733300350000|2024-12-04 08:19:10|42110|42090|42110|42090|42110|42090|42107.5|42087.5|4
1733300360000|2024-12-04 08:19:20|42107.7|42087.7|42107.5|42087.5|42110|42090|42107.5|42087.5|3
1733300370000|2024-12-04 08:19:30|42110|42090|42110|42090|42110|42090|42110|42090|0
1733300380000|2024-12-04 08:19:40|42112.5|42092.5|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|5
1733300390000|2024-12-04 08:19:50|42112.3|42092.3|42112.5|42092.5|42112.5|42092.5|42110|42090|0
1733300400000|2024-12-04 08:20:00|42114.8|42094.8|42117.5|42097.5|42119.8|42099.8|42114.8|42094.8|1
1733300410000|2024-12-04 08:20:10|42120|42100|42122.5|42102.5|42122.5|42102.5|42117.5|42097.5|3
1733300420000|2024-12-04 08:20:20|42120|42100|42120|42100|42120|42100|42120|42100|0
1733300430000|2024-12-04 08:20:30|42120.2|42100.2|42122.5|42102.5|42122.5|42102.5|42120.2|42100.2|14
1733300440000|2024-12-04 08:20:40|42117.7|42097.7|42117.5|42097.5|42120|42100|42117.5|42097.5|3
1733300450000|2024-12-04 08:20:50|42115|42095|42117.5|42097.5|42120|42100|42112.7|42092.7|5
1733300460000|2024-12-04 08:21:00|42117.3|42097.3|42117.5|42097.5|42117.5|42097.5|42115|42095|4
1733300470000|2024-12-04 08:21:10|42115.2|42095.2|42105.2|42085.2|42117.5|42097.5|42105.2|42085.2|5
1733300480000|2024-12-04 08:21:20|42107.5|42087.5|42102.5|42082.5|42107.5|42087.5|42102.5|42082.5|2
1733300490000|2024-12-04 08:21:30|42105|42085|42107.5|42087.5|42107.5|42087.5|42102.5|42082.5|1
1733300500000|2024-12-04 08:21:40|42105.2|42085.2|42102.7|42082.7|42105.2|42085.2|42102.7|42082.7|1
1733300510000|2024-12-04 08:21:50|42095.2|42075.2|42092.7|42072.7|42095.2|42075.2|42092.7|42072.7|9
1733300520000|2024-12-04 08:22:00|42095.2|42075.2|42092.9|42072.9|42095.2|42075.2|42092.9|42072.9|4
1733300530000|2024-12-04 08:22:10|42092.7|42072.7|42090.2|42070.2|42092.7|42072.7|42090.2|42070.2|2
1733300540000|2024-12-04 08:22:20|||||||||3
1733300550000|2024-12-04 08:22:30|42085.2|42065.2|42085.2|42065.2|42087.7|42067.7|42085.2|42065.2|2
1733300560000|2024-12-04 08:22:40|42082.9|42062.9|42082.7|42062.7|42085.2|42065.2|42082.7|42062.7|3
1733300570000|2024-12-04 08:22:50|42080.4|42060.4|42070.4|42050.4|42080.4|42060.4|42070.2|42050.2|6
1733300580000|2024-12-04 08:23:00|42070.2|42050.2|42057.7|42037.7|42070.2|42050.2|42057.7|42037.7|9
1733300590000|2024-12-04 08:23:10|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|42060.2|42040.2|1
1733300600000|2024-12-04 08:23:20|42062.7|42042.7|42067.5|42047.5|42067.5|42047.5|42062.7|42042.7|1
1733300610000|2024-12-04 08:23:30|42072.1|42052.1|42072.7|42052.7|42075|42055|42072.1|42052.1|5
1733300620000|2024-12-04 08:23:40|42075|42055|42070.2|42050.2|42075|42055|42070.2|42050.2|12
1733300630000|2024-12-04 08:23:50|42072.5|42052.5|42075.2|42055.2|42075.2|42055.2|42070.2|42050.2|4
1733300640000|2024-12-04 08:24:00|42077.7|42057.7|42085.2|42065.2|42085.2|42065.2|42077.7|42057.7|5
1733300650000|2024-12-04 08:24:10|42087.5|42067.5|42085.4|42065.4|42087.7|42067.7|42085.2|42065.2|1
1733300660000|2024-12-04 08:24:20|42085.2|42065.2|42090.2|42070.2|42090.2|42070.2|42085.2|42065.2|0
1733300670000|2024-12-04 08:24:30|42092.5|42072.5|42090.2|42070.2|42092.5|42072.5|42090.2|42070.2|2
1733300680000|2024-12-04 08:24:40|42087.7|42067.7|42082.9|42062.9|42087.7|42067.7|42082.7|42062.7|3
1733300690000|2024-12-04 08:24:50|42082.7|42062.7|42085.2|42065.2|42085.2|42065.2|42082.7|42062.7|4
1733300700000|2024-12-04 08:25:00|42082.5|42062.5|42087.7|42067.7|42087.7|42067.7|42080.4|42060.4|5
1733300710000|2024-12-04 08:25:10|42085.2|42065.2|42085.2|42065.2|42087.7|42067.7|42082.7|42062.7|0
1733300720000|2024-12-04 08:25:20|42085.4|42065.4|42082.7|42062.7|42087.7|42067.7|42082.7|42062.7|0
1733300730000|2024-12-04 08:25:30|42085|42065|42087.7|42067.7|42087.7|42067.7|42082.7|42062.7|1
1733300740000|2024-12-04 08:25:40|42090|42070|42092.7|42072.7|42092.7|42072.7|42090|42070|6
1733300750000|2024-12-04 08:25:50|42090.2|42070.2|42097.7|42077.7|42097.7|42077.7|42090|42070|6
1733300760000|2024-12-04 08:26:00|42095.2|42075.2|42075.2|42055.2|42097.7|42077.7|42075.2|42055.2|8
1733300770000|2024-12-04 08:26:10|42072.7|42052.7|42080.2|42060.2|42080.2|42060.2|42070.2|42050.2|8
1733300780000|2024-12-04 08:26:20|42077.9|42057.9|42087.7|42067.7|42087.7|42067.7|42077.9|42057.9|3
1733300790000|2024-12-04 08:26:30|42092.7|42072.7|42102.5|42082.5|42102.5|42082.5|42092.7|42072.7|2
1733300800000|2024-12-04 08:26:40|42105|42085|42102.7|42082.7|42105|42085|42100.2|42080.2|3
1733300810000|2024-12-04 08:26:50|42100.4|42080.4|42095.2|42075.2|42100.4|42080.4|42095.2|42075.2|0
1733300820000|2024-12-04 08:27:00|42097.7|42077.7|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|2
1733300830000|2024-12-04 08:27:10|42100|42080|42107.7|42087.7|42107.7|42087.7|42097.7|42077.7|2
1733300840000|2024-12-04 08:27:20|42110.2|42090.2|42107.7|42087.7|42110.2|42090.2|42107.7|42087.7|2
1733300850000|2024-12-04 08:27:30|42105.2|42085.2|42102.7|42082.7|42105.2|42085.2|42102.7|42082.7|5
1733300860000|2024-12-04 08:27:40|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|42100.2|42080.2|6
1733300870000|2024-12-04 08:27:50|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|8
1733300880000|2024-12-04 08:28:00|42105|42085|42107.7|42087.7|42107.7|42087.7|42105|42085|0
1733300890000|2024-12-04 08:28:10|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|0
1733300900000|2024-12-04 08:28:20|42107.5|42087.5|42105.2|42085.2|42107.7|42087.7|42105.2|42085.2|2
1733300910000|2024-12-04 08:28:30|42107.5|42087.5|42105.2|42085.2|42107.7|42087.7|42105.2|42085.2|0
1733300920000|2024-12-04 08:28:40|42105|42085|42105.2|42085.2|42105.2|42085.2|42105|42085|2
1733300930000|2024-12-04 08:28:50|42102.7|42082.7|42100.2|42080.2|42102.7|42082.7|42100.2|42080.2|7
1733300940000|2024-12-04 08:29:00|42102.5|42082.5|42102.7|42082.7|42105.2|42085.2|42100.2|42080.2|4
1733300950000|2024-12-04 08:29:10|42100.2|42080.2|42102.7|42082.7|42102.7|42082.7|42100.2|42080.2|0
1733300960000|2024-12-04 08:29:20|42100.4|42080.4|42102.7|42082.7|42102.7|42082.7|42100.2|42080.2|4
1733300970000|2024-12-04 08:29:30|42100.2|42080.2|42102.7|42082.7|42102.7|42082.7|42100.2|42080.2|4
1733300980000|2024-12-04 08:29:40|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|42105.2|42085.2|1
1733300990000|2024-12-04 08:29:50|42102.7|42082.7|42110.2|42090.2|42110.2|42090.2|42100.2|42080.2|1
1733301000000|2024-12-04 08:30:00|42112.7|42092.7|42115|42095|42120.2|42100.2|42112.7|42092.7|10
1733301010000|2024-12-04 08:30:10|42117.5|42097.5|42112.5|42092.5|42117.5|42097.5|42112.5|42092.5|2
1733301020000|2024-12-04 08:30:20|42112.7|42092.7|42102.7|42082.7|42112.7|42092.7|42102.7|42082.7|4
1733301030000|2024-12-04 08:30:30|42105|42085|42105.2|42085.2|42105.2|42085.2|42102.9|42082.9|0
1733301040000|2024-12-04 08:30:40|42107.5|42087.5|42105.2|42085.2|42107.5|42087.5|42105.2|42085.2|0
1733301050000|2024-12-04 08:30:50|42102.7|42082.7|42100.2|42080.2|42102.7|42082.7|42100.2|42080.2|5
1733301060000|2024-12-04 08:31:00|42102.7|42082.7|42070.2|42050.2|42102.7|42082.7|42067.7|42047.7|15
1733301070000|2024-12-04 08:31:10|42072.5|42052.5|42087.7|42067.7|42087.7|42067.7|42070.2|42050.2|4
1733301080000|2024-12-04 08:31:20|42090.2|42070.2|42087.5|42067.5|42090.2|42070.2|42087.5|42067.5|3
1733301090000|2024-12-04 08:31:30|42087.7|42067.7|42087.7|42067.7|42090.2|42070.2|42087.7|42067.7|4
1733301100000|2024-12-04 08:31:40|42083.1|42063.1|42092.7|42072.7|42092.7|42072.7|42080.2|42060.2|3
1733301110000|2024-12-04 08:31:50|42100.2|42080.2|42097.7|42077.7|42100.2|42080.2|42095.2|42075.2|2
1733301120000|2024-12-04 08:32:00|42102.3|42082.3|42102.5|42082.5|42107.7|42087.7|42097.7|42077.7|4
1733301130000|2024-12-04 08:32:10|42102.7|42082.7|42095.2|42075.2|42102.7|42082.7|42095.2|42075.2|2
1733301140000|2024-12-04 08:32:20|42092.9|42072.9|42082.7|42062.7|42092.9|42072.9|42082.7|42062.7|3
1733301150000|2024-12-04 08:32:30|42080.4|42060.4|42070.2|42050.2|42080.4|42060.4|42067.7|42047.7|2
1733301160000|2024-12-04 08:32:40|42067.7|42047.7|42067.7|42047.7|42070|42050|42067.7|42047.7|0
1733301170000|2024-12-04 08:32:50|42065.4|42045.4|42065.2|42045.2|42065.4|42045.4|42065.2|42045.2|0
1733301180000|2024-12-04 08:33:00|42062.7|42042.7|42062.7|42042.7|42062.7|42042.7|42060.2|42040.2|2
1733301190000|2024-12-04 08:33:10|42060.2|42040.2|42062.7|42042.7|42062.7|42042.7|42060.2|42040.2|1
1733301200000|2024-12-04 08:33:20|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|42065.2|42045.2|3
1733301210000|2024-12-04 08:33:30|42060.2|42040.2|42057.7|42037.7|42060.2|42040.2|42057.7|42037.7|0
1733301220000|2024-12-04 08:33:40|42060|42040|42067.5|42047.5|42067.5|42047.5|42060|42040|0
1733301230000|2024-12-04 08:33:50|42070|42050|42070.4|42050.4|42072.9|42052.9|42070|42050|2
1733301240000|2024-12-04 08:34:00|42070.2|42050.2|42070.2|42050.2|42075.2|42055.2|42070.2|42050.2|1
1733301250000|2024-12-04 08:34:10|42070.4|42050.4|42070.2|42050.2|42072.5|42052.5|42070.2|42050.2|1
1733301260000|2024-12-04 08:34:20|42062.9|42042.9|42055.4|42035.4|42062.9|42042.9|42055.4|42035.4|3
1733301270000|2024-12-04 08:34:30|42057.7|42037.7|42042.7|42022.7|42057.7|42037.7|42042.7|42022.7|7
1733301280000|2024-12-04 08:34:40|42040.4|42020.4|42040.2|42020.2|42040.4|42020.4|42037.7|42017.7|3
1733301290000|2024-12-04 08:34:50|42037.9|42017.9|42042.7|42022.7|42042.7|42022.7|42037.7|42017.7|1
1733301300000|2024-12-04 08:35:00|42047.5|42027.5|42050.2|42030.2|42050.2|42030.2|42045|42025|4
1733301310000|2024-12-04 08:35:10|42047.7|42027.7|42037.7|42017.7|42047.7|42027.7|42037.7|42017.7|7
1733301320000|2024-12-04 08:35:20|42037.9|42017.9|42042.7|42022.7|42042.7|42022.7|42037.7|42017.7|1
1733301330000|2024-12-04 08:35:30|42045.2|42025.2|42047.7|42027.7|42047.7|42027.7|42042.7|42022.7|2
1733301340000|2024-12-04 08:35:40|42050|42030|42047.7|42027.7|42050|42030|42045.2|42025.2|0
1733301350000|2024-12-04 08:35:50|42047.9|42027.9|42047.7|42027.7|42047.9|42027.9|42042.7|42022.7|1
1733301360000|2024-12-04 08:36:00|42045.2|42025.2|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|3
1733301370000|2024-12-04 08:36:10|42045|42025|42055.2|42035.2|42055.2|42035.2|42045|42025|1
1733301380000|2024-12-04 08:36:20|42057.5|42037.5|42057.7|42037.7|42060|42040|42057.5|42037.5|2
1733301390000|2024-12-04 08:36:30|42055.2|42035.2|42057.7|42037.7|42057.7|42037.7|42052.9|42032.9|0
1733301400000|2024-12-04 08:36:40|42060|42040|42067.7|42047.7|42067.7|42047.7|42060|42040|0
1733301410000|2024-12-04 08:36:50|42068.1|42048.1|42077.7|42057.7|42077.7|42057.7|42068.1|42048.1|0
1733301420000|2024-12-04 08:37:00|42075.4|42055.4|42082.7|42062.7|42085.2|42065.2|42075.2|42055.2|3
1733301430000|2024-12-04 08:37:10|42085.2|42065.2|42080.4|42060.4|42085.2|42065.2|42080.4|42060.4|2
1733301440000|2024-12-04 08:37:20|42080.2|42060.2|42080.2|42060.2|42082.7|42062.7|42080.2|42060.2|1
1733301450000|2024-12-04 08:37:30|42082.5|42062.5|42082.7|42062.7|42082.7|42062.7|42082.5|42062.5|0
1733301460000|2024-12-04 08:37:40|42080.2|42060.2|42065.4|42045.4|42080.2|42060.2|42065.4|42045.4|21
1733301470000|2024-12-04 08:37:50|42062.9|42042.9|42065.2|42045.2|42065.2|42045.2|42060.2|42040.2|2
1733301480000|2024-12-04 08:38:00|42062.7|42042.7|42057.9|42037.9|42062.7|42042.7|42057.9|42037.9|1
1733301490000|2024-12-04 08:38:10|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1733301500000|2024-12-04 08:38:20|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|1
1733301510000|2024-12-04 08:38:30|42050.2|42030.2|42047.7|42027.7|42050.2|42030.2|42042.7|42022.7|3
1733301520000|2024-12-04 08:38:40|42047.9|42027.9|42052.7|42032.7|42055.2|42035.2|42047.9|42027.9|1
1733301530000|2024-12-04 08:38:50|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|2
1733301540000|2024-12-04 08:39:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42045.4|42025.4|1
1733301550000|2024-12-04 08:39:10|42050|42030|42052.7|42032.7|42052.7|42032.7|42050|42030|0
1733301560000|2024-12-04 08:39:20|42047.9|42027.9|42047.7|42027.7|42047.9|42027.9|42047.7|42027.7|0
1733301570000|2024-12-04 08:39:30|42045.4|42025.4|42042.7|42022.7|42047.7|42027.7|42042.7|42022.7|2
1733301580000|2024-12-04 08:39:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|1
1733301590000|2024-12-04 08:39:50|42045.4|42025.4|42057.7|42037.7|42057.7|42037.7|42045.4|42025.4|5
1733301600000|2024-12-04 08:40:00|42060|42040|42060.2|42040.2|42062.7|42042.7|42060|42040|6
1733301610000|2024-12-04 08:40:10|42062.7|42042.7|42057.7|42037.7|42062.7|42042.7|42057.7|42037.7|0
1733301620000|2024-12-04 08:40:20|42055.2|42035.2|42052.7|42032.7|42055.2|42035.2|42052.7|42032.7|1
1733301630000|2024-12-04 08:40:30|42050.2|42030.2|42045|42025|42050.2|42030.2|42045|42025|1
1733301640000|2024-12-04 08:40:40|42042.7|42022.7|42042.7|42022.7|42045.2|42025.2|42042.7|42022.7|0
1733301650000|2024-12-04 08:40:50|42040.4|42020.4|42057.5|42037.5|42057.5|42037.5|42040.4|42020.4|4
1733301660000|2024-12-04 08:41:00|42059.8|42039.8|42067.5|42047.5|42067.5|42047.5|42059.8|42039.8|14
1733301670000|2024-12-04 08:41:10|42065|42045|42060|42040|42065|42045|42060|42040|3
1733301680000|2024-12-04 08:41:20|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|4
1733301690000|2024-12-04 08:41:30|||||||||2
1733301700000|2024-12-04 08:41:40|42060.2|42040.2|42070|42050|42070|42050|42060.2|42040.2|4
1733301710000|2024-12-04 08:41:50|42067.7|42047.7|42067.5|42047.5|42069.8|42049.8|42065.2|42045.2|5
1733301720000|2024-12-04 08:42:00|42065.2|42045.2|42065|42045|42067.5|42047.5|42062.5|42042.5|1
1733301730000|2024-12-04 08:42:10|42062.7|42042.7|42057.5|42037.5|42062.7|42042.7|42057.5|42037.5|2
1733301740000|2024-12-04 08:42:20|42055.2|42035.2|42062.1|42042.1|42062.3|42042.3|42055|42035|2
1733301750000|2024-12-04 08:42:30|42062.3|42042.3|42060|42040|42062.3|42042.3|42059.8|42039.8|0
1733301760000|2024-12-04 08:42:40|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|42059.8|42039.8|1
1733301770000|2024-12-04 08:42:50|42064.8|42044.8|42062.5|42042.5|42064.8|42044.8|42062.5|42042.5|2
1733301780000|2024-12-04 08:43:00|42062.7|42042.7|42069.8|42049.8|42069.8|42049.8|42062.5|42042.5|1
1733301790000|2024-12-04 08:43:10|42067.5|42047.5|42077.5|42057.5|42077.5|42057.5|42067.5|42047.5|5
1733301800000|2024-12-04 08:43:20|42075.2|42055.2|42065.2|42045.2|42075.2|42055.2|42065.2|42045.2|4
1733301810000|2024-12-04 08:43:30|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42062.5|42042.5|0
1733301820000|2024-12-04 08:43:40|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|42072.5|42052.5|0
1733301830000|2024-12-04 08:43:50|42074.8|42054.8|42072.5|42052.5|42075|42055|42072.5|42052.5|0
1733301840000|2024-12-04 08:44:00|42075|42055|42075|42055|42075|42055|42075|42055|1
1733301850000|2024-12-04 08:44:10|42074.8|42054.8|42070|42050|42075|42055|42070|42050|1
1733301860000|2024-12-04 08:44:20|42070.2|42050.2|42070|42050|42070.2|42050.2|42070|42050|0
1733301870000|2024-12-04 08:44:30|42067.7|42047.7|42065|42045|42067.7|42047.7|42065|42045|1
1733301880000|2024-12-04 08:44:40|42067.5|42047.5|42067.3|42047.3|42067.5|42047.5|42065|42045|0
1733301890000|2024-12-04 08:44:50|42067.5|42047.5|42072.5|42052.5|42075|42055|42067.5|42047.5|0
1733301900000|2024-12-04 08:45:00|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|1
1733301910000|2024-12-04 08:45:10|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|0
1733301920000|2024-12-04 08:45:20|42069.8|42049.8|42067.5|42047.5|42070|42050|42065|42045|3
1733301930000|2024-12-04 08:45:30|42065|42045|42065|42045|42067.5|42047.5|42065|42045|0
1733301940000|2024-12-04 08:45:40|||||||||1
1733301950000|2024-12-04 08:45:50|42062.5|42042.5|42060|42040|42062.5|42042.5|42060|42040|1
1733301960000|2024-12-04 08:46:00|42057.5|42037.5|42052.5|42032.5|42057.5|42037.5|42052.5|42032.5|1
1733301970000|2024-12-04 08:46:10|42050.2|42030.2|42045|42025|42052.5|42032.5|42045|42025|2
1733301980000|2024-12-04 08:46:20|42040.4|42020.4|42040|42020|42040.4|42020.4|42037.5|42017.5|0
1733301990000|2024-12-04 08:46:30|42042.3|42022.3|42045|42025|42052.5|42032.5|42042.3|42022.3|2
1733302000000|2024-12-04 08:46:40|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42045|42025|0
1733302010000|2024-12-04 08:46:50|42045.2|42025.2|42047.5|42027.5|42047.5|42027.5|42045|42025|0
1733302020000|2024-12-04 08:47:00|42049.8|42029.8|42052.5|42032.5|42052.5|42032.5|42047.5|42027.5|8
1733302030000|2024-12-04 08:47:10|42050|42030|42052.5|42032.5|42055|42035|42050|42030|0
1733302040000|2024-12-04 08:47:20|42050|42030|42052.5|42032.5|42052.5|42032.5|42050|42030|0
1733302050000|2024-12-04 08:47:30|42050.2|42030.2|42047.5|42027.5|42050.2|42030.2|42047.5|42027.5|7
1733302060000|2024-12-04 08:47:40|42050|42030|42050|42030|42050|42030|42050|42030|5
1733302070000|2024-12-04 08:47:50|42052.5|42032.5|42059.8|42039.8|42059.8|42039.8|42052.5|42032.5|5
1733302080000|2024-12-04 08:48:00|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|1
1733302090000|2024-12-04 08:48:10|42062.3|42042.3|42060|42040|42062.5|42042.5|42060|42040|2
1733302100000|2024-12-04 08:48:20|42059.8|42039.8|42062.5|42042.5|42062.5|42042.5|42059.8|42039.8|3
1733302110000|2024-12-04 08:48:30|42065|42045|42065|42045|42065|42045|42065|42045|3
1733302120000|2024-12-04 08:48:40|42062.7|42042.7|42065|42045|42065|42045|42062.5|42042.5|2
1733302130000|2024-12-04 08:48:50|42062.5|42042.5|42060|42040|42062.5|42042.5|42060|42040|0
1733302140000|2024-12-04 08:49:00|42064.6|42044.6|42060|42040|42065|42045|42060|42040|6
1733302150000|2024-12-04 08:49:10|42057.5|42037.5|42055.2|42035.2|42057.5|42037.5|42055.2|42035.2|5
1733302160000|2024-12-04 08:49:20|42052.7|42032.7|42055|42035|42055|42035|42050.2|42030.2|1
1733302170000|2024-12-04 08:49:30|42055.2|42035.2|42060|42040|42060|42040|42055|42035|3
1733302180000|2024-12-04 08:49:40|42060.2|42040.2|42062.5|42042.5|42062.5|42042.5|42060.2|42040.2|0
1733302190000|2024-12-04 08:49:50|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|1
1733302200000|2024-12-04 08:50:00|42065|42045|42070|42050|42072.5|42052.5|42065|42045|9
1733302210000|2024-12-04 08:50:10|42072.5|42052.5|42070|42050|42072.7|42052.7|42070|42050|3
1733302220000|2024-12-04 08:50:20|42069.8|42049.8|42065|42045|42069.8|42049.8|42062.5|42042.5|0
1733302240000|2024-12-04 08:50:40|42062.7|42042.7|42050.2|42030.2|42062.7|42042.7|42050.2|42030.2|3
1733302250000|2024-12-04 08:50:50|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|3
1733302260000|2024-12-04 08:51:00|42047.9|42027.9|42042.5|42022.5|42050.2|42030.2|42042.5|42022.5|9
1733302270000|2024-12-04 08:51:10|42040|42020|42037.5|42017.5|42040|42020|42037.5|42017.5|0
1733302280000|2024-12-04 08:51:20|42035|42015|42037.5|42017.5|42040|42020|42035|42015|1
1733302290000|2024-12-04 08:51:30|42037.7|42017.7|42037.5|42017.5|42040|42020|42037.5|42017.5|0
1733302300000|2024-12-04 08:51:40|42035|42015|42040|42020|42040|42020|42035|42015|4
1733302310000|2024-12-04 08:51:50|42037.5|42017.5|42037.5|42017.5|42042.5|42022.5|42037.5|42017.5|1
1733302320000|2024-12-04 08:52:00|42035|42015|42035|42015|42035|42015|42032.5|42012.5|3
1733302330000|2024-12-04 08:52:10|42032.5|42012.5|42032.7|42012.7|42032.7|42012.7|42032.5|42012.5|1
1733302340000|2024-12-04 08:52:20|42032.5|42012.5|42037.5|42017.5|42037.5|42017.5|42030|42010|8
1733302350000|2024-12-04 08:52:30|42039.8|42019.8|42044.8|42024.8|42044.8|42024.8|42039.8|42019.8|1
1733302360000|2024-12-04 08:52:40|42045|42025|42045|42025|42047.5|42027.5|42045|42025|4
1733302370000|2024-12-04 08:52:50|42047.5|42027.5|42052.5|42032.5|42052.5|42032.5|42047.5|42027.5|0
1733302380000|2024-12-04 08:53:00|42054.8|42034.8|42057.5|42037.5|42057.5|42037.5|42054.8|42034.8|1
1733302390000|2024-12-04 08:53:10|42057.3|42037.3|42050|42030|42057.3|42037.3|42050|42030|4
1733302400000|2024-12-04 08:53:20|42047.5|42027.5|42042.5|42022.5|42047.5|42027.5|42042.5|42022.5|0
1733302410000|2024-12-04 08:53:30|42040.2|42020.2|42037.5|42017.5|42040.2|42020.2|42037.5|42017.5|1
1733302420000|2024-12-04 08:53:40|42040|42020|42040|42020|42040|42020|42040|42020|0
1733302430000|2024-12-04 08:53:50|42037.5|42017.5|42044.8|42024.8|42044.8|42024.8|42037.5|42017.5|0
1733302440000|2024-12-04 08:54:00|42042.3|42022.3|42042.5|42022.5|42045|42025|42042.3|42022.3|3
1733302460000|2024-12-04 08:54:20|42042.3|42022.3|42044.8|42024.8|42044.8|42024.8|42039.8|42019.8|9
1733302470000|2024-12-04 08:54:30|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.3|42022.3|2
1733302480000|2024-12-04 08:54:40|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|1
1733302490000|2024-12-04 08:54:50|||||||||8
1733302500000|2024-12-04 08:55:00|42034.8|42014.8|42029.8|42009.8|42034.8|42014.8|42029.8|42009.8|5
1733302510000|2024-12-04 08:55:10|42032.3|42012.3|42034.8|42014.8|42034.8|42014.8|42032.3|42012.3|4
1733302520000|2024-12-04 08:55:20|42037.3|42017.3|42034.8|42014.8|42037.3|42017.3|42034.8|42014.8|6
1733302530000|2024-12-04 08:55:30|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42035|42015|1
1733302540000|2024-12-04 08:55:40|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1733302560000|2024-12-04 08:56:00|42034.8|42014.8|42035|42015|42037.3|42017.3|42034.8|42014.8|0
1733302570000|2024-12-04 08:56:10|42037.1|42017.1|42037.3|42017.3|42037.3|42017.3|42037.1|42017.1|0
1733302580000|2024-12-04 08:56:20|42034.8|42014.8|42037.1|42017.1|42037.1|42017.1|42034.8|42014.8|1
1733302590000|2024-12-04 08:56:30|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|1
1733302610000|2024-12-04 08:56:50|42034.8|42014.8|42035|42015|42037.3|42017.3|42034.8|42014.8|0
1733302620000|2024-12-04 08:57:00|42037.3|42017.3|42037.3|42017.3|42039.8|42019.8|42037.3|42017.3|9
1733302630000|2024-12-04 08:57:10|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|3
1733302650000|2024-12-04 08:57:30|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|2
1733302660000|2024-12-04 08:57:40|42030|42010|42032.3|42012.3|42032.3|42012.3|42029.8|42009.8|0
1733302670000|2024-12-04 08:57:50|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|2
1733302680000|2024-12-04 08:58:00|42037.1|42017.1|42034.8|42014.8|42037.3|42017.3|42034.8|42014.8|0
1733302700000|2024-12-04 08:58:20|||||||||1
1733302710000|2024-12-04 08:58:30|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|2
1733302720000|2024-12-04 08:58:40|42037.5|42017.5|42042.1|42022.1|42042.1|42022.1|42037.5|42017.5|0
1733302740000|2024-12-04 08:59:00|42039.8|42019.8|42042.3|42022.3|42042.3|42022.3|42039.8|42019.8|1
1733302760000|2024-12-04 08:59:20|42044.8|42024.8|42044.8|42024.8|42044.8|42024.8|42042.3|42022.3|2
1733302770000|2024-12-04 08:59:30|42047.3|42027.3|42049.8|42029.8|42049.8|42029.8|42047.3|42027.3|0
1733302780000|2024-12-04 08:59:40|42047.3|42027.3|42045|42025|42049.8|42029.8|42045|42025|0
1733302790000|2024-12-04 08:59:50|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42042.3|42022.3|0
1733302800000|2024-12-04 09:00:00|42040|42020|42027.3|42007.3|42040|42020|42017.3|41997.3|6
1733302810000|2024-12-04 09:00:10|42029.8|42009.8|42052.1|42032.1|42052.1|42032.1|42029.8|42009.8|13
1733302820000|2024-12-04 09:00:20|42057.3|42037.3|42059.6|42039.6|42059.6|42039.6|42054.6|42034.6|7
1733302830000|2024-12-04 09:00:30|42062.3|42042.3|42077.3|42057.3|42077.3|42057.3|42062.3|42042.3|7
1733302840000|2024-12-04 09:00:40|42079.8|42059.8|42089.8|42069.8|42092.3|42072.3|42079.8|42059.8|10
1733302850000|2024-12-04 09:00:50|42090|42070|42082.3|42062.3|42090|42070|42079.8|42059.8|28
1733302860000|2024-12-04 09:01:00|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|3
1733302870000|2024-12-04 09:01:10|42077.5|42057.5|42067.5|42047.5|42087.3|42067.3|42067.5|42047.5|14
1733302880000|2024-12-04 09:01:20|42069.8|42049.8|42055|42035|42069.8|42049.8|42055|42035|4
1733302890000|2024-12-04 09:01:30|42052.5|42032.5|42037.5|42017.5|42052.5|42032.5|42037.5|42017.5|5
1733302900000|2024-12-04 09:01:40|42042.5|42022.5|42060|42040|42060|42040|42042.5|42022.5|24
1733302910000|2024-12-04 09:01:50|42057.7|42037.7|42057.5|42037.5|42057.7|42037.7|42057.5|42037.5|3
1733302920000|2024-12-04 09:02:00|42052.5|42032.5|42052.5|42032.5|42055|42035|42052.5|42032.5|0
1733302930000|2024-12-04 09:02:10|42050.2|42030.2|42037.5|42017.5|42050.2|42030.2|42037.5|42017.5|3
1733302940000|2024-12-04 09:02:20|42044.8|42024.8|42044.8|42024.8|42047.3|42027.3|42037.5|42017.5|2
1733302950000|2024-12-04 09:02:30|42047.3|42027.3|42047.5|42027.5|42047.5|42027.5|42047.3|42027.3|3
1733302960000|2024-12-04 09:02:40|42050|42030|42050|42030|42050|42030|42047.5|42027.5|6
1733302970000|2024-12-04 09:02:50|42047.5|42027.5|42047.5|42027.5|42050|42030|42047.5|42027.5|0
1733302980000|2024-12-04 09:03:00|42045|42025|42009.8|41989.8|42045|42025|42009.8|41989.8|16
1733302990000|2024-12-04 09:03:10|42009.6|41989.6|42002.5|41982.5|42009.6|41989.6|42002.5|41982.5|4
1733303000000|2024-12-04 09:03:20|42002.3|41982.3|41987.5|41967.5|42002.3|41982.3|41987.5|41967.5|20
1733303010000|2024-12-04 09:03:30|41990|41970|42002.5|41982.5|42002.5|41982.5|41990|41970|5
1733303020000|2024-12-04 09:03:40|42000|41980|42000|41980|42002.5|41982.5|42000|41980|4
1733303030000|2024-12-04 09:03:50|42002.3|41982.3|41997.5|41977.5|42002.5|41982.5|41997.5|41977.5|0
1733303040000|2024-12-04 09:04:00|41992.5|41972.5|41990|41970|41995|41975|41990|41970|15
1733303050000|2024-12-04 09:04:10|41995|41975|41987.3|41967.3|41995|41975|41987.3|41967.3|18
1733303060000|2024-12-04 09:04:20|41985|41965|41997.5|41977.5|41997.5|41977.5|41985|41965|5
1733303070000|2024-12-04 09:04:30|42002.3|41982.3|42000|41980|42015|41995|42000|41980|17
1733303080000|2024-12-04 09:04:40|41997.5|41977.5|42000|41980|42000|41980|41997.5|41977.5|2
1733303090000|2024-12-04 09:04:50|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|42000.1|41980.1|1
1733303100000|2024-12-04 09:05:00|42002.1|41982.1|41997.6|41977.6|42002.1|41982.1|41995.1|41975.1|5
1733303110000|2024-12-04 09:05:10|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|42000.1|41980.1|4
1733303120000|2024-12-04 09:05:20|42002.3|41982.3|41990.1|41970.1|42002.3|41982.3|41990.1|41970.1|8
1733303130000|2024-12-04 09:05:30|41992.6|41972.6|41982.6|41962.6|41992.6|41972.6|41980.1|41960.1|25
1733303140000|2024-12-04 09:05:40|41980.3|41960.3|41982.3|41962.3|41982.6|41962.6|41980.1|41960.1|2
1733303150000|2024-12-04 09:05:50|41982.6|41962.6|41992.6|41972.6|41997.1|41977.1|41982.6|41962.6|3
1733303160000|2024-12-04 09:06:00|41990.1|41970.1|41982.6|41962.6|41990.1|41970.1|41982.6|41962.6|10
1733303170000|2024-12-04 09:06:10|41980.3|41960.3|41987.6|41967.6|41987.6|41967.6|41977.6|41957.6|4
1733303180000|2024-12-04 09:06:20|41989.8|41969.8|41985.1|41965.1|41989.8|41969.8|41985.1|41965.1|4
1733303190000|2024-12-04 09:06:30|41982.6|41962.6|41987.6|41967.6|41989.8|41969.8|41982.6|41962.6|2
1733303200000|2024-12-04 09:06:40|41989.8|41969.8|41997.3|41977.3|41997.3|41977.3|41989.8|41969.8|1
1733303220000|2024-12-04 09:07:00|41997.6|41977.6|42012.6|41992.6|42014.8|41994.8|41997.6|41977.6|6
1733303230000|2024-12-04 09:07:10|42014.8|41994.8|42017.6|41997.6|42017.6|41997.6|42014.8|41994.8|1
1733303240000|2024-12-04 09:07:20|42020.1|42000.1|42020.1|42000.1|42022.6|42002.6|42017.6|41997.6|6
1733303250000|2024-12-04 09:07:30|42015.5|41995.5|42005.1|41985.1|42015.5|41995.5|42005.1|41985.1|3
1733303260000|2024-12-04 09:07:40|42002.8|41982.8|42000.1|41980.1|42002.8|41982.8|42000.1|41980.1|0
1733303270000|2024-12-04 09:07:50|41997.8|41977.8|41987.8|41967.8|41997.8|41977.8|41987.8|41967.8|3
1733303280000|2024-12-04 09:08:00|41990.3|41970.3|41997.6|41977.6|41997.6|41977.6|41987.6|41967.6|9
1733303290000|2024-12-04 09:08:10|42000.1|41980.1|42000.3|41980.3|42002.6|41982.6|42000.1|41980.1|1
1733303300000|2024-12-04 09:08:20|42002.4|41982.4|42002.4|41982.4|42002.6|41982.6|42000.1|41980.1|0
1733303310000|2024-12-04 09:08:30|42002.6|41982.6|41997.6|41977.6|42002.6|41982.6|41997.6|41977.6|3
1733303320000|2024-12-04 09:08:40|41992.6|41972.6|41997.6|41977.6|41997.6|41977.6|41992.6|41972.6|1
1733303330000|2024-12-04 09:08:50|42000.1|41980.1|42009.9|41989.9|42012.4|41992.4|42000.1|41980.1|4
1733303340000|2024-12-04 09:09:00|42007.6|41987.6|42009.9|41989.9|42012.4|41992.4|42007.6|41987.6|3
1733303350000|2024-12-04 09:09:10|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|1
1733303360000|2024-12-04 09:09:20|42004.9|41984.9|42010.1|41990.1|42010.1|41990.1|42004.9|41984.9|3
1733303370000|2024-12-04 09:09:30|42007.4|41987.4|41997.4|41977.4|42012.4|41992.4|41997.4|41977.4|3
1733303380000|2024-12-04 09:09:40|42002.4|41982.4|42002.4|41982.4|42004.7|41984.7|42002.4|41982.4|1
1733303390000|2024-12-04 09:09:50|42004.7|41984.7|42007.4|41987.4|42007.4|41987.4|42002.4|41982.4|0
1733303400000|2024-12-04 09:10:00|42005.1|41985.1|42002.4|41982.4|42005.1|41985.1|42002.4|41982.4|2
1733303410000|2024-12-04 09:10:10|42002.6|41982.6|42004.7|41984.7|42004.7|41984.7|42002.6|41982.6|0
1733303420000|2024-12-04 09:10:20|42004.9|41984.9|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|3
1733303440000|2024-12-04 09:10:40|41997.4|41977.4|41997.4|41977.4|42002.4|41982.4|41997.4|41977.4|1
1733303450000|2024-12-04 09:10:50|41999.7|41979.7|41999.9|41979.9|41999.9|41979.9|41999.7|41979.7|2
1733303460000|2024-12-04 09:11:00|41997.4|41977.4|41997.2|41977.2|41997.4|41977.4|41994.9|41974.9|5
1733303470000|2024-12-04 09:11:10|41997.4|41977.4|41985.3|41965.3|41997.4|41977.4|41985.3|41965.3|11
1733303480000|2024-12-04 09:11:20|41985.1|41965.1|41979.9|41959.9|41985.1|41965.1|41979.9|41959.9|5
1733303490000|2024-12-04 09:11:30|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41974.9|41954.9|3
1733303500000|2024-12-04 09:11:40|41977.4|41957.4|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|1
1733303510000|2024-12-04 09:11:50|41974.9|41954.9|41967.4|41947.4|41974.9|41954.9|41967.4|41947.4|4
1733303520000|2024-12-04 09:12:00|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41957.6|41937.6|3
1733303530000|2024-12-04 09:12:10|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41957.4|41937.4|4
1733303540000|2024-12-04 09:12:20|41964.7|41944.7|41962.4|41942.4|41964.7|41944.7|41962|41942|6
1733303550000|2024-12-04 09:12:30|41964.7|41944.7|41967.4|41947.4|41967.4|41947.4|41962.4|41942.4|3
1733303560000|2024-12-04 09:12:40|41969.7|41949.7|41972.4|41952.4|41972.4|41952.4|41969.7|41949.7|1
1733303570000|2024-12-04 09:12:50|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41967.4|41947.4|2
1733303580000|2024-12-04 09:13:00|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41972.6|41952.6|2
1733303590000|2024-12-04 09:13:10|41977.2|41957.2|41982.4|41962.4|41982.4|41962.4|41977.2|41957.2|3
1733303600000|2024-12-04 09:13:20|41980.1|41960.1|41979.9|41959.9|41980.1|41960.1|41979.9|41959.9|0
1733303610000|2024-12-04 09:13:30|41982.6|41962.6|41982.4|41962.4|41987.4|41967.4|41982.4|41962.4|4
1733303620000|2024-12-04 09:13:40|41977.4|41957.4|41975.1|41955.1|41977.4|41957.4|41975.1|41955.1|4
1733303630000|2024-12-04 09:13:50|41974.9|41954.9|41972.4|41952.4|41974.9|41954.9|41972.4|41952.4|0
1733303640000|2024-12-04 09:14:00|41969.9|41949.9|41962.4|41942.4|41972.4|41952.4|41962.4|41942.4|13
1733303650000|2024-12-04 09:14:10|||||||||5
1733303660000|2024-12-04 09:14:20|41962.6|41942.6|41974.9|41954.9|41974.9|41954.9|41962.6|41942.6|0
1733303670000|2024-12-04 09:14:30|41972.6|41952.6|41972.4|41952.4|41974.9|41954.9|41972.4|41952.4|0
1733303680000|2024-12-04 09:14:40|41969.9|41949.9|41967.4|41947.4|41972.4|41952.4|41967.4|41947.4|4
1733303690000|2024-12-04 09:14:50|41972|41952|41974.7|41954.7|41974.9|41954.9|41972|41952|0
1733303700000|2024-12-04 09:15:00|41974.9|41954.9|41982.4|41962.4|41982.4|41962.4|41974.9|41954.9|7
1733303710000|2024-12-04 09:15:10|41984.9|41964.9|41987.4|41967.4|41997.4|41977.4|41984.9|41964.9|9
1733303720000|2024-12-04 09:15:20|41989.7|41969.7|42009.9|41989.9|42009.9|41989.9|41989.7|41969.7|9
1733303730000|2024-12-04 09:15:30|42007.4|41987.4|41997.4|41977.4|42007.4|41987.4|41997.4|41977.4|5
1733303740000|2024-12-04 09:15:40|41992.4|41972.4|41989.9|41969.9|41992.4|41972.4|41987.4|41967.4|0
1733303750000|2024-12-04 09:15:50|41987.4|41967.4|41984.9|41964.9|41987.4|41967.4|41982.6|41962.6|4
1733303770000|2024-12-04 09:16:10|41985.1|41965.1|41992.4|41972.4|41992.4|41972.4|41985.1|41965.1|2
1733303780000|2024-12-04 09:16:20|41987.8|41967.8|41989.9|41969.9|41992.4|41972.4|41987.4|41967.4|0
1733303790000|2024-12-04 09:16:30|41992.4|41972.4|41982.4|41962.4|41992.4|41972.4|41982.4|41962.4|2
1733303800000|2024-12-04 09:16:40|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|1
1733303820000|2024-12-04 09:17:00|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|1
1733303830000|2024-12-04 09:17:10|41980.1|41960.1|41972.4|41952.4|41980.1|41960.1|41972.4|41952.4|0
1733303840000|2024-12-04 09:17:20|41970.1|41950.1|41965.1|41945.1|41970.1|41950.1|41964.7|41944.7|4
1733303850000|2024-12-04 09:17:30|41965.3|41945.3|41967.4|41947.4|41969.9|41949.9|41965.1|41945.1|1
1733303860000|2024-12-04 09:17:40|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|2
1733303870000|2024-12-04 09:17:50|41962.4|41942.4|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|3
1733303880000|2024-12-04 09:18:00|41959.7|41939.7|41962.4|41942.4|41962.4|41942.4|41957.4|41937.4|2
1733303890000|2024-12-04 09:18:10|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|0
1733303910000|2024-12-04 09:18:30|41959.9|41939.9|41957.4|41937.4|41959.9|41939.9|41957.4|41937.4|5
1733303920000|2024-12-04 09:18:40|41955.1|41935.1|41954.9|41934.9|41955.1|41935.1|41952.4|41932.4|6
1733303930000|2024-12-04 09:18:50|41949.9|41929.9|41952.4|41932.4|41952.4|41932.4|41949.9|41929.9|3
1733303940000|2024-12-04 09:19:00|41949.9|41929.9|41957.4|41937.4|41957.4|41937.4|41947.4|41927.4|12
1733303950000|2024-12-04 09:19:10|41957.6|41937.6|41967.4|41947.4|41967.4|41947.4|41957.6|41937.6|0
1733303960000|2024-12-04 09:19:20|41969.9|41949.9|41972.4|41952.4|41972.4|41952.4|41969.9|41949.9|2
1733303970000|2024-12-04 09:19:30|41969.9|41949.9|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|0
1733303980000|2024-12-04 09:19:40|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41962.4|41942.4|5
1733303990000|2024-12-04 09:19:50|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|0
1733304000000|2024-12-04 09:20:00|41959.9|41939.9|41959.9|41939.9|41962.4|41942.4|41959.9|41939.9|0
1733304010000|2024-12-04 09:20:10|41957.6|41937.6|41957.4|41937.4|41957.6|41937.6|41957.4|41937.4|1
1733304020000|2024-12-04 09:20:20|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|9
1733304030000|2024-12-04 09:20:30|41950.1|41930.1|41952.4|41932.4|41952.4|41932.4|41949.9|41929.9|2
1733304040000|2024-12-04 09:20:40|41952.6|41932.6|41959.9|41939.9|41959.9|41939.9|41950.1|41930.1|18
1733304050000|2024-12-04 09:20:50|41962.4|41942.4|41962.4|41942.4|41964.7|41944.7|41962.4|41942.4|1
1733304060000|2024-12-04 09:21:00|41962.2|41942.2|41959.9|41939.9|41962.2|41942.2|41959.9|41939.9|5
1733304070000|2024-12-04 09:21:10|41957.6|41937.6|41962.4|41942.4|41962.4|41942.4|41957.6|41937.6|4
1733304080000|2024-12-04 09:21:20|||||||||1
1733304090000|2024-12-04 09:21:30|41967.4|41947.4|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|3
1733304100000|2024-12-04 09:21:40|||||||||4
1733304110000|2024-12-04 09:21:50|41964.9|41944.9|41962.4|41942.4|41964.9|41944.9|41962.4|41942.4|0
1733304120000|2024-12-04 09:22:00|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|6
1733304130000|2024-12-04 09:22:10|41967.4|41947.4|41967.4|41947.4|41969.9|41949.9|41965.1|41945.1|3
1733304140000|2024-12-04 09:22:20|41967.6|41947.6|41967.4|41947.4|41967.6|41947.6|41967.4|41947.4|0
1733304150000|2024-12-04 09:22:30|41969.7|41949.7|41969.9|41949.9|41972.4|41952.4|41969.7|41949.7|5
1733304170000|2024-12-04 09:22:50|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41964.9|41944.9|3
1733304180000|2024-12-04 09:23:00|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|1
1733304190000|2024-12-04 09:23:10|41964.9|41944.9|41967.4|41947.4|41967.4|41947.4|41962.4|41942.4|0
1733304200000|2024-12-04 09:23:20|41962.4|41942.4|41967.4|41947.4|41967.4|41947.4|41962.4|41942.4|2
1733304210000|2024-12-04 09:23:30|41972.4|41952.4|41967.4|41947.4|41972.4|41952.4|41967.4|41947.4|0
1733304220000|2024-12-04 09:23:40|41965.1|41945.1|41962.4|41942.4|41965.1|41945.1|41962.4|41942.4|0
1733304230000|2024-12-04 09:23:50|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|0
1733304240000|2024-12-04 09:24:00|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|2
1733304250000|2024-12-04 09:24:10|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|2
1733304260000|2024-12-04 09:24:20|41947.6|41927.6|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|0
1733304270000|2024-12-04 09:24:30|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41944.9|41924.9|3
1733304280000|2024-12-04 09:24:40|41945.1|41925.1|41949.9|41929.9|41949.9|41929.9|41944.9|41924.9|2
1733304290000|2024-12-04 09:24:50|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|41952.4|41932.4|1
1733304300000|2024-12-04 09:25:00|41950.1|41930.1|41949.9|41929.9|41952.4|41932.4|41947.4|41927.4|0
1733304310000|2024-12-04 09:25:10|41947.6|41927.6|41947.4|41927.4|41952.4|41932.4|41947.4|41927.4|3
1733304320000|2024-12-04 09:25:20|41942.4|41922.4|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|5
1733304330000|2024-12-04 09:25:30|41939.5|41919.5|41934.9|41914.9|41939.5|41919.5|41934.9|41914.9|4
1733304340000|2024-12-04 09:25:40|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|2
1733304350000|2024-12-04 09:25:50|41937.6|41917.6|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1733304370000|2024-12-04 09:26:10|41939.7|41919.7|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|4
1733304380000|2024-12-04 09:26:20|41935.1|41915.1|41922.6|41902.6|41935.1|41915.1|41922.4|41902.4|5
1733304390000|2024-12-04 09:26:30|41922.4|41902.4|41924.9|41904.9|41924.9|41904.9|41922.4|41902.4|2
1733304400000|2024-12-04 09:26:40|41925.1|41905.1|41927.2|41907.2|41927.4|41907.4|41924.9|41904.9|0
1733304410000|2024-12-04 09:26:50|41927.4|41907.4|41924.9|41904.9|41927.4|41907.4|41924.9|41904.9|1
1733304420000|2024-12-04 09:27:00|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41924.9|41904.9|1
1733304430000|2024-12-04 09:27:10|41929.9|41909.9|41934.7|41914.7|41934.7|41914.7|41929.9|41909.9|7
1733304440000|2024-12-04 09:27:20|41932.4|41912.4|41934.9|41914.9|41934.9|41914.9|41929.9|41909.9|8
1733304450000|2024-12-04 09:27:30|41937.2|41917.2|41937.4|41917.4|41937.4|41917.4|41937.2|41917.2|0
1733304470000|2024-12-04 09:27:50|41934.9|41914.9|41932.6|41912.6|41934.9|41914.9|41932.6|41912.6|2
1733304480000|2024-12-04 09:28:00|41934.9|41914.9|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|7
1733304490000|2024-12-04 09:28:10|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|1
1733304500000|2024-12-04 09:28:20|41942.4|41922.4|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|0
1733304510000|2024-12-04 09:28:30|41942.4|41922.4|41937.4|41917.4|41942.4|41922.4|41937.4|41917.4|0
1733304520000|2024-12-04 09:28:40|41935.1|41915.1|41937.4|41917.4|41937.4|41917.4|41932.8|41912.8|0
1733304530000|2024-12-04 09:28:50|41935.1|41915.1|41937.4|41917.4|41937.4|41917.4|41932.4|41912.4|1
1733304540000|2024-12-04 09:29:00|41934.9|41914.9|41932.4|41912.4|41934.9|41914.9|41932.4|41912.4|1
1733304550000|2024-12-04 09:29:10|41934.7|41914.7|41937.4|41917.4|41937.6|41917.6|41932.4|41912.4|0
1733304560000|2024-12-04 09:29:20|41939.7|41919.7|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|0
1733304580000|2024-12-04 09:29:40|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|0
1733304590000|2024-12-04 09:29:50|41937.6|41917.6|41939.9|41919.9|41939.9|41919.9|41937.4|41917.4|6
1733304600000|2024-12-04 09:30:00|41937.4|41917.4|41939.9|41919.9|41939.9|41919.9|41934.9|41914.9|2
1733304610000|2024-12-04 09:30:10|41942.4|41922.4|41940.1|41920.1|41944.7|41924.7|41940.1|41920.1|5
1733304620000|2024-12-04 09:30:20|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|2
1733304630000|2024-12-04 09:30:30|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1733304640000|2024-12-04 09:30:40|41937.6|41917.6|41942.4|41922.4|41942.4|41922.4|41937.2|41917.2|5
1733304650000|2024-12-04 09:30:50|41937.8|41917.8|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|1
1733304660000|2024-12-04 09:31:00|41935.1|41915.1|41932.4|41912.4|41935.1|41915.1|41932.4|41912.4|3
1733304670000|2024-12-04 09:31:10|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|13
1733304680000|2024-12-04 09:31:20|||||||||1
1733304690000|2024-12-04 09:31:30|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|8
1733304700000|2024-12-04 09:31:40|41934.7|41914.7|41934.9|41914.9|41937.4|41917.4|41934.7|41914.7|5
1733304710000|2024-12-04 09:31:50|||||||||1
1733304720000|2024-12-04 09:32:00|41937.4|41917.4|41937.4|41917.4|41937.4|41917.4|41934.9|41914.9|2
1733304730000|2024-12-04 09:32:10|41932.6|41912.6|41932.4|41912.4|41932.6|41912.6|41932.4|41912.4|22
1733304740000|2024-12-04 09:32:20|41934.7|41914.7|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|13
1733304750000|2024-12-04 09:32:30|41937.2|41917.2|41939.9|41919.9|41939.9|41919.9|41937.2|41917.2|20
1733304760000|2024-12-04 09:32:40|||||||||2
1733304770000|2024-12-04 09:32:50|41937.4|41917.4|41925.1|41905.1|41939.9|41919.9|41925.1|41905.1|29
1733304780000|2024-12-04 09:33:00|41922.8|41902.8|41920.1|41900.1|41922.8|41902.8|41920.1|41900.1|2
1733304790000|2024-12-04 09:33:10|41919.9|41899.9|41917.4|41897.4|41919.9|41899.9|41917.4|41897.4|5
1733304800000|2024-12-04 09:33:20|41919.7|41899.7|41927.4|41907.4|41927.4|41907.4|41917.4|41897.4|11
1733304810000|2024-12-04 09:33:30|41924.9|41904.9|41912.4|41892.4|41924.9|41904.9|41908|41888|6
1733304820000|2024-12-04 09:33:40|41912.8|41892.8|41897.8|41877.8|41912.8|41892.8|41892.8|41872.8|10
1733304830000|2024-12-04 09:33:50|41895.3|41875.3|41892.8|41872.8|41895.3|41875.3|41892.8|41872.8|0
1733304840000|2024-12-04 09:34:00|41888|41868|41888|41868|41890.5|41870.5|41888|41868|5
1733304850000|2024-12-04 09:34:10|41887.8|41867.8|41892.8|41872.8|41897.6|41877.6|41887.8|41867.8|7
1733304860000|2024-12-04 09:34:20|41895.3|41875.3|41895.3|41875.3|41897.8|41877.8|41895.3|41875.3|4
1733304870000|2024-12-04 09:34:30|41897.6|41877.6|41895.3|41875.3|41897.8|41877.8|41895.3|41875.3|0
1733304880000|2024-12-04 09:34:40|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|41890.3|41870.3|1
1733304890000|2024-12-04 09:34:50|41892.6|41872.6|41890.3|41870.3|41892.6|41872.6|41890.3|41870.3|3
1733304900000|2024-12-04 09:35:00|41890.1|41870.1|41887.8|41867.8|41890.1|41870.1|41887.8|41867.8|3
1733304920000|2024-12-04 09:35:20|41890.3|41870.3|41885.3|41865.3|41890.3|41870.3|41885.3|41865.3|2
1733304930000|2024-12-04 09:35:30|||||||||1
1733304940000|2024-12-04 09:35:40|41887.8|41867.8|41885.3|41865.3|41887.8|41867.8|41885.3|41865.3|3
1733304950000|2024-12-04 09:35:50|||||||||4
1733304960000|2024-12-04 09:36:00|41883|41863|41862.8|41842.8|41883|41863|41862.8|41842.8|21
1733304970000|2024-12-04 09:36:10|41865.3|41845.3|41862.8|41842.8|41865.3|41845.3|41862.8|41842.8|1
1733304980000|2024-12-04 09:36:20|41865.1|41845.1|41865.5|41845.5|41865.5|41845.5|41862.8|41842.8|6
1733304990000|2024-12-04 09:36:30|41868|41848|41870.3|41850.3|41870.3|41850.3|41868|41848|3
1733305000000|2024-12-04 09:36:40|41872.8|41852.8|41870.3|41850.3|41872.8|41852.8|41867.8|41847.8|14
1733305010000|2024-12-04 09:36:50|41870.5|41850.5|41875.3|41855.3|41875.3|41855.3|41870.5|41850.5|0
1733305020000|2024-12-04 09:37:00|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41875.3|41855.3|2
1733305040000|2024-12-04 09:37:20|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|41875.3|41855.3|5
1733305050000|2024-12-04 09:37:30|41877.8|41857.8|41875.3|41855.3|41877.8|41857.8|41875.3|41855.3|5
1733305060000|2024-12-04 09:37:40|41865.5|41845.5|41867.8|41847.8|41867.8|41847.8|41865.3|41845.3|2
1733305070000|2024-12-04 09:37:50|41870.3|41850.3|41872.8|41852.8|41872.8|41852.8|41870.3|41850.3|2
1733305080000|2024-12-04 09:38:00|41875.1|41855.1|41867.8|41847.8|41875.3|41855.3|41867.8|41847.8|7
1733305090000|2024-12-04 09:38:10|41872.8|41852.8|41875.3|41855.3|41875.3|41855.3|41872.8|41852.8|2
1733305100000|2024-12-04 09:38:20|41877.6|41857.6|41877.6|41857.6|41880.1|41860.1|41877.6|41857.6|7
1733305110000|2024-12-04 09:38:30|41875.3|41855.3|41875.1|41855.1|41875.3|41855.3|41875.1|41855.1|6
1733305120000|2024-12-04 09:38:40|41872.8|41852.8|41870.3|41850.3|41872.8|41852.8|41870.3|41850.3|1
1733305130000|2024-12-04 09:38:50|41872.6|41852.6|41872.8|41852.8|41872.8|41852.8|41870.3|41850.3|6
1733305140000|2024-12-04 09:39:00|41870.3|41850.3|41877.6|41857.6|41877.8|41857.8|41870.3|41850.3|8
1733305150000|2024-12-04 09:39:10|41873|41853|41882.6|41862.6|41882.6|41862.6|41870.3|41850.3|14
1733305160000|2024-12-04 09:39:20|41885.1|41865.1|41875.3|41855.3|41885.1|41865.1|41875.3|41855.3|18
1733305170000|2024-12-04 09:39:30|41875.5|41855.5|41877.8|41857.8|41877.8|41857.8|41875.5|41855.5|1
1733305180000|2024-12-04 09:39:40|41880.1|41860.1|41877.6|41857.6|41880.3|41860.3|41875.3|41855.3|2
1733305190000|2024-12-04 09:39:50|41877.8|41857.8|41877.8|41857.8|41877.8|41857.8|41875.3|41855.3|1
1733305200000|2024-12-04 09:40:00|41875.5|41855.5|41885.3|41865.3|41885.3|41865.3|41875.3|41855.3|7
1733305210000|2024-12-04 09:40:10|41887.6|41867.6|41887.6|41867.6|41890.1|41870.1|41887.6|41867.6|2
1733305220000|2024-12-04 09:40:20|41885.3|41865.3|41885.5|41865.5|41887.8|41867.8|41885.3|41865.3|5
1733305230000|2024-12-04 09:40:30|41885.3|41865.3|41877.8|41857.8|41885.3|41865.3|41875.3|41855.3|10
1733305240000|2024-12-04 09:40:40|41880.1|41860.1|41877.8|41857.8|41880.1|41860.1|41873.2|41853.2|9
1733305250000|2024-12-04 09:40:50|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41877.8|41857.8|3
1733305260000|2024-12-04 09:41:00|41878|41858|41877.8|41857.8|41880.3|41860.3|41877.8|41857.8|2
1733305270000|2024-12-04 09:41:10|||||||||1
1733305280000|2024-12-04 09:41:20|||||||||4
1733305290000|2024-12-04 09:41:30|41873.2|41853.2|41877.8|41857.8|41877.8|41857.8|41872.8|41852.8|8
1733305300000|2024-12-04 09:41:40|41875.3|41855.3|41880.3|41860.3|41880.3|41860.3|41875.3|41855.3|4
1733305310000|2024-12-04 09:41:50|||||||||1
1733305320000|2024-12-04 09:42:00|41882.6|41862.6|41883|41863|41885.3|41865.3|41882.6|41862.6|0
1733305330000|2024-12-04 09:42:10|41882.8|41862.8|41882.8|41862.8|41887.8|41867.8|41882.8|41862.8|1
1733305340000|2024-12-04 09:42:20|41885.3|41865.3|41882.8|41862.8|41885.3|41865.3|41882.8|41862.8|1
1733305350000|2024-12-04 09:42:30|41885.1|41865.1|41885.3|41865.3|41885.3|41865.3|41882.8|41862.8|0
1733305360000|2024-12-04 09:42:40|41887.8|41867.8|41885.3|41865.3|41887.8|41867.8|41885.3|41865.3|5
1733305370000|2024-12-04 09:42:50|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|41887.8|41867.8|2
1733305380000|2024-12-04 09:43:00|41885.3|41865.3|41885.3|41865.3|41890.3|41870.3|41885.3|41865.3|9
1733305390000|2024-12-04 09:43:10|41883|41863|41882.8|41862.8|41885.3|41865.3|41882.8|41862.8|2
1733305400000|2024-12-04 09:43:20|41885.1|41865.1|41885.3|41865.3|41885.3|41865.3|41885.1|41865.1|1
1733305430000|2024-12-04 09:43:50|41888|41868|41892.8|41872.8|41892.8|41872.8|41888|41868|2
1733305440000|2024-12-04 09:44:00|41895.3|41875.3|41897.8|41877.8|41900.3|41880.3|41895.3|41875.3|8
1733305450000|2024-12-04 09:44:10|41895.3|41875.3|41897.8|41877.8|41897.8|41877.8|41895.3|41875.3|0
1733305460000|2024-12-04 09:44:20|41900.1|41880.1|41907.8|41887.8|41907.8|41887.8|41895.5|41875.5|3
1733305470000|2024-12-04 09:44:30|41910.1|41890.1|41912.8|41892.8|41912.8|41892.8|41907.8|41887.8|3
1733305480000|2024-12-04 09:44:40|41910.5|41890.5|41912.8|41892.8|41912.8|41892.8|41910.3|41890.3|2
1733305490000|2024-12-04 09:44:50|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|41915.1|41895.1|4
1733305500000|2024-12-04 09:45:00|41912.8|41892.8|41912.8|41892.8|41915.3|41895.3|41910.3|41890.3|5
1733305510000|2024-12-04 09:45:10|41910.3|41890.3|41912.8|41892.8|41912.8|41892.8|41910.3|41890.3|5
1733305520000|2024-12-04 09:45:20|41910.3|41890.3|41912.8|41892.8|41912.8|41892.8|41910.3|41890.3|2
1733305530000|2024-12-04 09:45:30|41915.3|41895.3|41917.8|41897.8|41917.8|41897.8|41915.3|41895.3|1
1733305540000|2024-12-04 09:45:40|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|41920.3|41900.3|0
1733305550000|2024-12-04 09:45:50|||||||||1
1733305560000|2024-12-04 09:46:00|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|41922.8|41902.8|2
1733305570000|2024-12-04 09:46:10|41925.3|41905.3|41925.3|41905.3|41928|41908|41925.3|41905.3|7
1733305580000|2024-12-04 09:46:20|41927.8|41907.8|41932.8|41912.8|41932.8|41912.8|41927.8|41907.8|5
1733305590000|2024-12-04 09:46:30|41935.3|41915.3|41937.8|41917.8|41937.8|41917.8|41935.3|41915.3|1
1733305610000|2024-12-04 09:46:50|41938.3|41918.3|41940.3|41920.3|41942.8|41922.8|41938.3|41918.3|1
1733305620000|2024-12-04 09:47:00|41942.8|41922.8|41940.3|41920.3|41942.8|41922.8|41940.3|41920.3|1
1733305630000|2024-12-04 09:47:10|||||||||2
1733305640000|2024-12-04 09:47:20|41939.9|41919.9|41927.8|41907.8|41939.9|41919.9|41927.8|41907.8|4
1733305650000|2024-12-04 09:47:30|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|7
1733305660000|2024-12-04 09:47:40|41927.8|41907.8|41937.8|41917.8|41937.8|41917.8|41927.8|41907.8|0
1733305670000|2024-12-04 09:47:50|41935.6|41915.6|41932.8|41912.8|41937.8|41917.8|41932.8|41912.8|1
1733305680000|2024-12-04 09:48:00|41935.1|41915.1|41932.8|41912.8|41937.8|41917.8|41932.8|41912.8|5
1733305700000|2024-12-04 09:48:20|41930.3|41910.3|41927.8|41907.8|41930.3|41910.3|41927.8|41907.8|2
1733305710000|2024-12-04 09:48:30|41925.3|41905.3|41922.8|41902.8|41925.3|41905.3|41922.8|41902.8|1
1733305720000|2024-12-04 09:48:40|41925.1|41905.1|41922.8|41902.8|41925.3|41905.3|41922.8|41902.8|0
1733305730000|2024-12-04 09:48:50|41925.1|41905.1|41920.3|41900.3|41925.3|41905.3|41920.3|41900.3|0
1733305740000|2024-12-04 09:49:00|||||||||1
1733305750000|2024-12-04 09:49:10|41918.1|41898.1|41917.9|41897.9|41920.4|41900.4|41917.8|41897.8|0
1733305780000|2024-12-04 09:49:40|41920.1|41900.1|41917.9|41897.9|41920.1|41900.1|41917.9|41897.9|0
1733305790000|2024-12-04 09:49:50|41920.4|41900.4|41922.9|41902.9|41922.9|41902.9|41920.4|41900.4|6
1733305800000|2024-12-04 09:50:00|41920.6|41900.6|41922.9|41902.9|41922.9|41902.9|41920.4|41900.4|1
1733305810000|2024-12-04 09:50:10|41922.6|41902.6|41918.1|41898.1|41922.9|41902.9|41917.9|41897.9|1
1733305820000|2024-12-04 09:50:20|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|41917.9|41897.9|0
1733305830000|2024-12-04 09:50:30|41922.9|41902.9|41920.4|41900.4|41922.9|41902.9|41917.9|41897.9|0
1733305840000|2024-12-04 09:50:40|41922.6|41902.6|41925.1|41905.1|41925.4|41905.4|41920.4|41900.4|1
1733305850000|2024-12-04 09:50:50|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|0
1733305860000|2024-12-04 09:51:00|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|41925.4|41905.4|1
1733305870000|2024-12-04 09:51:10|||||||||2
1733305880000|2024-12-04 09:51:20|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|1
1733305890000|2024-12-04 09:51:30|41927.9|41907.9|41927.9|41907.9|41930.4|41910.4|41927.9|41907.9|1
1733305900000|2024-12-04 09:51:40|41930.4|41910.4|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|2
1733305910000|2024-12-04 09:51:50|41927.9|41907.9|41925.4|41905.4|41930.4|41910.4|41925.4|41905.4|1
1733305920000|2024-12-04 09:52:00|41923.1|41903.1|41920.4|41900.4|41923.1|41903.1|41920.4|41900.4|0
1733305930000|2024-12-04 09:52:10|41922.9|41902.9|41920.4|41900.4|41922.9|41902.9|41920.4|41900.4|0
1733305940000|2024-12-04 09:52:20|41920.6|41900.6|41922.9|41902.9|41922.9|41902.9|41920.4|41900.4|1
1733305960000|2024-12-04 09:52:40|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|41923.1|41903.1|1
1733305970000|2024-12-04 09:52:50|41925.4|41905.4|41922.9|41902.9|41925.4|41905.4|41922.9|41902.9|0
1733305990000|2024-12-04 09:53:10|41920.6|41900.6|41922.9|41902.9|41922.9|41902.9|41920.4|41900.4|1
1733306000000|2024-12-04 09:53:20|41923.1|41903.1|41925.4|41905.4|41925.4|41905.4|41923.1|41903.1|0
1733306010000|2024-12-04 09:53:30|41923.1|41903.1|41927.9|41907.9|41927.9|41907.9|41922.9|41902.9|1
1733306020000|2024-12-04 09:53:40|41925.6|41905.6|41922.9|41902.9|41927.9|41907.9|41922.9|41902.9|0
1733306030000|2024-12-04 09:53:50|41925.4|41905.4|41927.7|41907.7|41930.2|41910.2|41925.4|41905.4|4
1733306040000|2024-12-04 09:54:00|41930.2|41910.2|41927.7|41907.7|41930.2|41910.2|41927.7|41907.7|0
1733306050000|2024-12-04 09:54:10|41925.2|41905.2|41927.7|41907.7|41927.7|41907.7|41925.2|41905.2|1
1733306070000|2024-12-04 09:54:30|41925.2|41905.2|41925.4|41905.4|41927.7|41907.7|41922.9|41902.9|2
1733306080000|2024-12-04 09:54:40|41927.7|41907.7|41925.4|41905.4|41927.9|41907.9|41925.4|41905.4|0
1733306090000|2024-12-04 09:54:50|41927.9|41907.9|41935.2|41915.2|41935.2|41915.2|41927.9|41907.9|7
1733306100000|2024-12-04 09:55:00|41937.7|41917.7|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|4
1733306110000|2024-12-04 09:55:10|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|41942.9|41922.9|0
1733306120000|2024-12-04 09:55:20|41945.4|41925.4|41947.7|41927.7|41947.7|41927.7|41945.4|41925.4|2
1733306130000|2024-12-04 09:55:30|41947.9|41927.9|41947.7|41927.7|41950.4|41930.4|41945.4|41925.4|3
1733306140000|2024-12-04 09:55:40|41945.6|41925.6|41952.9|41932.9|41952.9|41932.9|41945.4|41925.4|4
1733306150000|2024-12-04 09:55:50|41955.2|41935.2|41950.4|41930.4|41955.2|41935.2|41950.4|41930.4|1
1733306160000|2024-12-04 09:56:00|41947.9|41927.9|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|1
1733306170000|2024-12-04 09:56:10|41947.9|41927.9|41945.4|41925.4|41950.4|41930.4|41945.4|41925.4|1
1733306180000|2024-12-04 09:56:20|41947.7|41927.7|41947.9|41927.9|41947.9|41927.9|41947.7|41927.7|2
1733306190000|2024-12-04 09:56:30|41950.2|41930.2|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|5
1733306210000|2024-12-04 09:56:50|41952.7|41932.7|41955|41935|41955|41935|41952.7|41932.7|1
1733306220000|2024-12-04 09:57:00|41952.7|41932.7|41955|41935|41955|41935|41952.7|41932.7|3
1733306230000|2024-12-04 09:57:10|41952.7|41932.7|41952.7|41932.7|41955|41935|41952.7|41932.7|0
1733306240000|2024-12-04 09:57:20|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|4
1733306260000|2024-12-04 09:57:40|41950.4|41930.4|41952.9|41932.9|41952.9|41932.9|41950.4|41930.4|2
1733306270000|2024-12-04 09:57:50|41950.4|41930.4|41952.7|41932.7|41952.9|41932.9|41950.4|41930.4|0
1733306280000|2024-12-04 09:58:00|41950.4|41930.4|41950.4|41930.4|41952.7|41932.7|41950.4|41930.4|1
1733306290000|2024-12-04 09:58:10|41948.1|41928.1|41950.4|41930.4|41950.4|41930.4|41948.1|41928.1|2
1733306300000|2024-12-04 09:58:20|41947.9|41927.9|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|0
1733306310000|2024-12-04 09:58:30|41950.2|41930.2|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|0
1733306320000|2024-12-04 09:58:40|41950.4|41930.4|41947.9|41927.9|41950.4|41930.4|41947.9|41927.9|1
1733306330000|2024-12-04 09:58:50|||||||||1
1733306350000|2024-12-04 09:59:10|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|41945.4|41925.4|0
1733306360000|2024-12-04 09:59:20|||||||||3
1733306390000|2024-12-04 09:59:50|41943.1|41923.1|41940.4|41920.4|41945.4|41925.4|41940.4|41920.4|14
1733306400000|2024-12-04 10:00:00|41942.7|41922.7|41940.4|41920.4|41942.7|41922.7|41940.4|41920.4|2
1733306410000|2024-12-04 10:00:10|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|2
1733306420000|2024-12-04 10:00:20|41935.6|41915.6|41935.4|41915.4|41937.7|41917.7|41935.4|41915.4|0
1733306430000|2024-12-04 10:00:30|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|1
1733306440000|2024-12-04 10:00:40|41935.4|41915.4|41935.2|41915.2|41935.4|41915.4|41930.4|41910.4|4
1733306450000|2024-12-04 10:00:50|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|2
1733306460000|2024-12-04 10:01:00|41937.9|41917.9|41940.4|41920.4|41940.4|41920.4|41935.6|41915.6|1
1733306470000|2024-12-04 10:01:10|41942.7|41922.7|41942.9|41922.9|41942.9|41922.9|41942.7|41922.7|1
1733306480000|2024-12-04 10:01:20|41940.4|41920.4|41940.4|41920.4|41942.9|41922.9|41940.4|41920.4|2
1733306490000|2024-12-04 10:01:30|41942.7|41922.7|41937.9|41917.9|41942.9|41922.9|41937.9|41917.9|1
1733306500000|2024-12-04 10:01:40|41938.1|41918.1|41937.9|41917.9|41940.4|41920.4|41937.9|41917.9|2
1733306510000|2024-12-04 10:01:50|41940.4|41920.4|41938.1|41918.1|41940.4|41920.4|41937.9|41917.9|0
1733306520000|2024-12-04 10:02:00|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41937.9|41917.9|2
1733306540000|2024-12-04 10:02:20|41942.7|41922.7|41942.9|41922.9|41942.9|41922.9|41942.7|41922.7|3
1733306550000|2024-12-04 10:02:30|41945.2|41925.2|41960.4|41940.4|41962.7|41942.7|41945.2|41925.2|4
1733306560000|2024-12-04 10:02:40|41962.7|41942.7|41957.9|41937.9|41962.7|41942.7|41957.9|41937.9|0
1733306570000|2024-12-04 10:02:50|41955.4|41935.4|41957.9|41937.9|41960.4|41940.4|41955.4|41935.4|12
1733306580000|2024-12-04 10:03:00|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|0
1733306590000|2024-12-04 10:03:10|41953.1|41933.1|41950.4|41930.4|41953.1|41933.1|41950.4|41930.4|2
1733306600000|2024-12-04 10:03:20|||||||||1
1733306610000|2024-12-04 10:03:30|41948.1|41928.1|41942.9|41922.9|41948.1|41928.1|41942.9|41922.9|4
1733306620000|2024-12-04 10:03:40|41940.4|41920.4|41942.9|41922.9|41942.9|41922.9|41940.4|41920.4|0
1733306630000|2024-12-04 10:03:50|41940.4|41920.4|41942.7|41922.7|41942.7|41922.7|41940.4|41920.4|0
1733306640000|2024-12-04 10:04:00|41942.9|41922.9|41945.4|41925.4|41945.4|41925.4|41942.9|41922.9|3
1733306650000|2024-12-04 10:04:10|41947.9|41927.9|41947.9|41927.9|41947.9|41927.9|41945.4|41925.4|1
1733306660000|2024-12-04 10:04:20|41950.2|41930.2|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|0
1733306680000|2024-12-04 10:04:40|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1733306690000|2024-12-04 10:04:50|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|41955.4|41935.4|3
1733306700000|2024-12-04 10:05:00|41957.9|41937.9|41965.4|41945.4|41965.4|41945.4|41957.9|41937.9|11
1733306710000|2024-12-04 10:05:10|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|11
1733306720000|2024-12-04 10:05:20|41972.7|41952.7|41967.9|41947.9|41972.9|41952.9|41967.9|41947.9|1
1733306730000|2024-12-04 10:05:30|41967.7|41947.7|41965.4|41945.4|41967.9|41947.9|41963.1|41943.1|2
1733306740000|2024-12-04 10:05:40|41962.9|41942.9|41967.7|41947.7|41967.7|41947.7|41962.9|41942.9|0
1733306750000|2024-12-04 10:05:50|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41965.4|41945.4|1
1733306760000|2024-12-04 10:06:00|41970.2|41950.2|41968.1|41948.1|41970.4|41950.4|41968.1|41948.1|1
1733306770000|2024-12-04 10:06:10|41967.9|41947.9|41965.4|41945.4|41967.9|41947.9|41965.4|41945.4|0
1733306780000|2024-12-04 10:06:20|41963.1|41943.1|41965.4|41945.4|41965.4|41945.4|41963.1|41943.1|2
1733306790000|2024-12-04 10:06:30|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|1
1733306800000|2024-12-04 10:06:40|41960.6|41940.6|41962.7|41942.7|41962.9|41942.9|41960.6|41940.6|0
1733306810000|2024-12-04 10:06:50|41962.9|41942.9|41962.9|41942.9|41962.9|41942.9|41960.4|41940.4|1
1733306820000|2024-12-04 10:07:00|41960.4|41940.4|41962.9|41942.9|41962.9|41942.9|41960.4|41940.4|2
1733306830000|2024-12-04 10:07:10|41965.4|41945.4|41962.9|41942.9|41965.4|41945.4|41962.9|41942.9|2
1733306850000|2024-12-04 10:07:30|41960.6|41940.6|41960.4|41940.4|41962.7|41942.7|41960.4|41940.4|2
1733306860000|2024-12-04 10:07:40|41962.9|41942.9|41960.4|41940.4|41962.9|41942.9|41960.4|41940.4|1
1733306870000|2024-12-04 10:07:50|41957.9|41937.9|41960.4|41940.4|41960.4|41940.4|41957.9|41937.9|0
1733306880000|2024-12-04 10:08:00|41962.9|41942.9|41965.4|41945.4|41965.4|41945.4|41962.9|41942.9|0
1733306890000|2024-12-04 10:08:10|41967.7|41947.7|41970.4|41950.4|41970.4|41950.4|41967.7|41947.7|6
1733306900000|2024-12-04 10:08:20|||||||||1
1733306910000|2024-12-04 10:08:30|||||||||1
1733306920000|2024-12-04 10:08:40|41968.1|41948.1|41973.1|41953.1|41975.4|41955.4|41967.9|41947.9|12
1733306930000|2024-12-04 10:08:50|41972.9|41952.9|41970.4|41950.4|41975.4|41955.4|41970.4|41950.4|1
1733306940000|2024-12-04 10:09:00|41968.1|41948.1|41967.9|41947.9|41972.9|41952.9|41967.9|41947.9|1
1733306960000|2024-12-04 10:09:20|41965.6|41945.6|41965.4|41945.4|41965.6|41945.6|41965.4|41945.4|0
1733306970000|2024-12-04 10:09:30|41967.9|41947.9|41970.4|41950.4|41970.4|41950.4|41967.9|41947.9|6
1733306990000|2024-12-04 10:09:50|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|41967.9|41947.9|4
1733307000000|2024-12-04 10:10:00|41968.1|41948.1|41967.9|41947.9|41968.1|41948.1|41967.9|41947.9|2
1733307010000|2024-12-04 10:10:10|41965.6|41945.6|41967.9|41947.9|41970.4|41950.4|41965.4|41945.4|2
1733307020000|2024-12-04 10:10:20|41970.2|41950.2|41967.9|41947.9|41970.2|41950.2|41967.9|41947.9|0
1733307030000|2024-12-04 10:10:30|41965.4|41945.4|41965.4|41945.4|41967.9|41947.9|41965.4|41945.4|0
1733307040000|2024-12-04 10:10:40|||||||||1
1733307050000|2024-12-04 10:10:50|41962.9|41942.9|41965.4|41945.4|41965.4|41945.4|41962.9|41942.9|0
1733307060000|2024-12-04 10:11:00|41963.1|41943.1|41962.9|41942.9|41965.4|41945.4|41962.9|41942.9|0
1733307080000|2024-12-04 10:11:20|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|3
1733307090000|2024-12-04 10:11:30|41955.4|41935.4|41947.9|41927.9|41955.4|41935.4|41947.9|41927.9|0
1733307100000|2024-12-04 10:11:40|||||||||2
1733307110000|2024-12-04 10:11:50|41945.4|41925.4|41950.4|41930.4|41950.4|41930.4|41945.4|41925.4|0
1733307130000|2024-12-04 10:12:10|41950.2|41930.2|41952.9|41932.9|41952.9|41932.9|41947.9|41927.9|7
1733307140000|2024-12-04 10:12:20|41953.1|41933.1|41950.4|41930.4|41955.4|41935.4|41950.4|41930.4|0
1733307150000|2024-12-04 10:12:30|41952.9|41932.9|41947.9|41927.9|41952.9|41932.9|41947.9|41927.9|1
1733307160000|2024-12-04 10:12:40|41945.4|41925.4|41943.1|41923.1|41945.4|41925.4|41943.1|41923.1|4
1733307170000|2024-12-04 10:12:50|41942.9|41922.9|41940.4|41920.4|41942.9|41922.9|41940.4|41920.4|2
1733307190000|2024-12-04 10:13:10|41940.2|41920.2|41935.4|41915.4|41940.2|41920.2|41932.9|41912.9|6
1733307200000|2024-12-04 10:13:20|41933.1|41913.1|41930.4|41910.4|41935.4|41915.4|41930.4|41910.4|2
1733307210000|2024-12-04 10:13:30|41933.1|41913.1|41935.4|41915.4|41935.4|41915.4|41933.1|41913.1|3
1733307220000|2024-12-04 10:13:40|41937.7|41917.7|41940.2|41920.2|41940.4|41920.4|41937.7|41917.7|1
1733307230000|2024-12-04 10:13:50|41940.4|41920.4|41937.9|41917.9|41942.9|41922.9|41937.9|41917.9|0
1733307240000|2024-12-04 10:14:00|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|0
1733307260000|2024-12-04 10:14:20|41935.2|41915.2|41932.9|41912.9|41935.2|41915.2|41930.4|41910.4|0
1733307270000|2024-12-04 10:14:30|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41932.9|41912.9|0
1733307280000|2024-12-04 10:14:40|41935.6|41915.6|41937.9|41917.9|41937.9|41917.9|41935.6|41915.6|2
1733307290000|2024-12-04 10:14:50|41940.4|41920.4|41947.9|41927.9|41947.9|41927.9|41940.4|41920.4|4
1733307300000|2024-12-04 10:15:00|41950.2|41930.2|41948.1|41928.1|41950.4|41930.4|41948.1|41928.1|13
1733307310000|2024-12-04 10:15:10|41943.3|41923.3|41945.8|41925.8|41945.8|41925.8|41943.3|41923.3|2
1733307320000|2024-12-04 10:15:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|2
1733307330000|2024-12-04 10:15:30|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|2
1733307340000|2024-12-04 10:15:40|41943.3|41923.3|41940.8|41920.8|41945.8|41925.8|41940.8|41920.8|6
1733307350000|2024-12-04 10:15:50|41940.6|41920.6|41930.8|41910.8|41940.6|41920.6|41930.8|41910.8|13
1733307360000|2024-12-04 10:16:00|41930.6|41910.6|41933.1|41913.1|41933.1|41913.1|41928.3|41908.3|3
1733307370000|2024-12-04 10:16:10|41930.8|41910.8|41930.6|41910.6|41930.8|41910.8|41930.6|41910.6|0
1733307380000|2024-12-04 10:16:20|41928.3|41908.3|41930.8|41910.8|41930.8|41910.8|41928.3|41908.3|3
1733307390000|2024-12-04 10:16:30|41933.1|41913.1|41938.1|41918.1|41938.3|41918.3|41933.1|41913.1|3
1733307400000|2024-12-04 10:16:40|41935.8|41915.8|41938.3|41918.3|41938.3|41918.3|41933.3|41913.3|5
1733307410000|2024-12-04 10:16:50|41936|41916|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|6
1733307420000|2024-12-04 10:17:00|41940.6|41920.6|41940.8|41920.8|41940.8|41920.8|41940.6|41920.6|0
1733307430000|2024-12-04 10:17:10|41940.6|41920.6|41940.8|41920.8|41943.3|41923.3|41940.6|41920.6|0
1733307440000|2024-12-04 10:17:20|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41940.8|41920.8|1
1733307450000|2024-12-04 10:17:30|41941|41921|41943.3|41923.3|41943.3|41923.3|41940.8|41920.8|0
1733307460000|2024-12-04 10:17:40|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|41940.8|41920.8|5
1733307470000|2024-12-04 10:17:50|41938.5|41918.5|41938.3|41918.3|41938.5|41918.5|41938.3|41918.3|2
1733307480000|2024-12-04 10:18:00|41935.8|41915.8|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|0
1733307490000|2024-12-04 10:18:10|41940.6|41920.6|41940.8|41920.8|41940.8|41920.8|41940.6|41920.6|0
1733307510000|2024-12-04 10:18:30|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|2
1733307520000|2024-12-04 10:18:40|||||||||1
1733307530000|2024-12-04 10:18:50|41933.3|41913.3|41935.6|41915.6|41935.6|41915.6|41933.3|41913.3|1
1733307540000|2024-12-04 10:19:00|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41933.5|41913.5|1
1733307570000|2024-12-04 10:19:30|||||||||1
1733307580000|2024-12-04 10:19:40|||||||||1
1733307590000|2024-12-04 10:19:50|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|2
1733307600000|2024-12-04 10:20:00|41938.3|41918.3|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|0
1733307610000|2024-12-04 10:20:10|41940.8|41920.8|41938.3|41918.3|41940.8|41920.8|41938.3|41918.3|0
1733307620000|2024-12-04 10:20:20|41940.6|41920.6|41945.8|41925.8|41945.8|41925.8|41940.6|41920.6|1
1733307630000|2024-12-04 10:20:30|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|41943.3|41923.3|2
1733307640000|2024-12-04 10:20:40|41940.8|41920.8|41940.8|41920.8|41943.3|41923.3|41940.8|41920.8|0
1733307650000|2024-12-04 10:20:50|41943.3|41923.3|41938.3|41918.3|41943.3|41923.3|41938.3|41918.3|0
1733307680000|2024-12-04 10:21:20|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|0
1733307700000|2024-12-04 10:21:40|41933.5|41913.5|41933.3|41913.3|41933.5|41913.5|41933.3|41913.3|1
1733307710000|2024-12-04 10:21:50|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|41930.8|41910.8|0
1733307720000|2024-12-04 10:22:00|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41923.5|41903.5|3
1733307730000|2024-12-04 10:22:10|||||||||4
1733307770000|2024-12-04 10:22:50|41928.5|41908.5|41930.6|41910.6|41930.8|41910.8|41928.5|41908.5|2
1733307780000|2024-12-04 10:23:00|41928.3|41908.3|41930.8|41910.8|41930.8|41910.8|41928.3|41908.3|0
1733307790000|2024-12-04 10:23:10|||||||||5
1733307800000|2024-12-04 10:23:20|41928.5|41908.5|41928.3|41908.3|41928.5|41908.5|41928.3|41908.3|1
1733307820000|2024-12-04 10:23:40|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|41925.8|41905.8|1
1733307830000|2024-12-04 10:23:50|41923.5|41903.5|41920.8|41900.8|41925.8|41905.8|41920.8|41900.8|1
1733307840000|2024-12-04 10:24:00|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|41918.3|41898.3|3
1733307860000|2024-12-04 10:24:20|41915.8|41895.8|41915.8|41895.8|41918.3|41898.3|41915.8|41895.8|0
1733307890000|2024-12-04 10:24:50|41918.1|41898.1|41918.3|41898.3|41918.3|41898.3|41918.1|41898.1|4
1733307900000|2024-12-04 10:25:00|||||||||2
1733307910000|2024-12-04 10:25:10|41915.8|41895.8|41910.8|41890.8|41915.8|41895.8|41910.8|41890.8|8
1733307920000|2024-12-04 10:25:20|41908.5|41888.5|41908.5|41888.5|41910.8|41890.8|41908.3|41888.3|2
1733307930000|2024-12-04 10:25:30|41908.3|41888.3|41910.8|41890.8|41910.8|41890.8|41908.3|41888.3|1
1733307940000|2024-12-04 10:25:40|41913.5|41893.5|41915.8|41895.8|41915.8|41895.8|41913.5|41893.5|0
1733307950000|2024-12-04 10:25:50|||||||||2
1733307960000|2024-12-04 10:26:00|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|41913.3|41893.3|1
1733307980000|2024-12-04 10:26:20|41910.8|41890.8|41908.3|41888.3|41910.8|41890.8|41908.3|41888.3|1
1733307990000|2024-12-04 10:26:30|41908.1|41888.1|41905.8|41885.8|41908.1|41888.1|41905.8|41885.8|4
1733308000000|2024-12-04 10:26:40|41903.5|41883.5|41903.3|41883.3|41905.8|41885.8|41901|41881|4
1733308010000|2024-12-04 10:26:50|41901.1|41881.1|41900.8|41880.8|41901.1|41881.1|41900.8|41880.8|0
1733308020000|2024-12-04 10:27:00|41896.1|41876.1|41888.3|41868.3|41896.1|41876.1|41888.3|41868.3|5
1733308030000|2024-12-04 10:27:10|41890.6|41870.6|41893.3|41873.3|41893.3|41873.3|41890.6|41870.6|3
1733308040000|2024-12-04 10:27:20|41891.1|41871.1|41898.3|41878.3|41898.3|41878.3|41890.8|41870.8|10
1733308050000|2024-12-04 10:27:30|41903.3|41883.3|41905.8|41885.8|41905.8|41885.8|41903.3|41883.3|0
1733308060000|2024-12-04 10:27:40|41908.3|41888.3|41910.8|41890.8|41910.8|41890.8|41908.3|41888.3|0
1733308070000|2024-12-04 10:27:50|41910.6|41890.6|41913.3|41893.3|41913.3|41893.3|41908.3|41888.3|3
1733308080000|2024-12-04 10:28:00|41910.8|41890.8|41913.3|41893.3|41913.3|41893.3|41910.8|41890.8|0
1733308090000|2024-12-04 10:28:10|41915.6|41895.6|41913.3|41893.3|41915.8|41895.8|41911.1|41891.1|4
1733308100000|2024-12-04 10:28:20|41915.8|41895.8|41913.3|41893.3|41915.8|41895.8|41910.8|41890.8|2
1733308110000|2024-12-04 10:28:30|41915.6|41895.6|41918.3|41898.3|41918.3|41898.3|41915.6|41895.6|3
1733308120000|2024-12-04 10:28:40|41920.6|41900.6|41918.3|41898.3|41923.3|41903.3|41915.8|41895.8|4
1733308130000|2024-12-04 10:28:50|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|41915.8|41895.8|0
1733308170000|2024-12-04 10:29:30|41913.3|41893.3|41918.3|41898.3|41918.3|41898.3|41913.3|41893.3|8
1733308180000|2024-12-04 10:29:40|41920.8|41900.8|41918.4|41898.4|41923.4|41903.4|41918.3|41898.3|0
1733308190000|2024-12-04 10:29:50|41920.6|41900.6|41923.4|41903.4|41923.4|41903.4|41920.6|41900.6|1
1733308200000|2024-12-04 10:30:00|41921.1|41901.1|41920.9|41900.9|41923.4|41903.4|41920.9|41900.9|2
1733308210000|2024-12-04 10:30:10|41921.1|41901.1|41923.4|41903.4|41923.4|41903.4|41921.1|41901.1|1
1733308220000|2024-12-04 10:30:20|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|8
1733308230000|2024-12-04 10:30:30|41930.6|41910.6|41930.9|41910.9|41930.9|41910.9|41926.1|41906.1|8
1733308240000|2024-12-04 10:30:40|41925.9|41905.9|41928.4|41908.4|41930.9|41910.9|41925.9|41905.9|1
1733308270000|2024-12-04 10:31:10|41925.9|41905.9|41923.4|41903.4|41925.9|41905.9|41923.4|41903.4|5
1733308280000|2024-12-04 10:31:20|41920.9|41900.9|41913.4|41893.4|41920.9|41900.9|41913.4|41893.4|0
1733308290000|2024-12-04 10:31:30|41910.9|41890.9|41908.6|41888.6|41910.9|41890.9|41908.6|41888.6|1
1733308310000|2024-12-04 10:31:50|41910.9|41890.9|41913.4|41893.4|41913.4|41893.4|41908.4|41888.4|5
1733308330000|2024-12-04 10:32:10|41915.9|41895.9|41915.9|41895.9|41915.9|41895.9|41915.9|41895.9|0
1733308340000|2024-12-04 10:32:20|41918.1|41898.1|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|0
1733308350000|2024-12-04 10:32:30|41916.1|41896.1|41918.4|41898.4|41918.4|41898.4|41916.1|41896.1|1
1733308360000|2024-12-04 10:32:40|||||||||2
1733308370000|2024-12-04 10:32:50|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|41920.7|41900.7|0
1733308380000|2024-12-04 10:33:00|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41918.4|41898.4|1
1733308390000|2024-12-04 10:33:10|41923.4|41903.4|41920.9|41900.9|41923.4|41903.4|41920.9|41900.9|2
1733308400000|2024-12-04 10:33:20|41923.4|41903.4|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|1
1733308410000|2024-12-04 10:33:30|41925.9|41905.9|41923.4|41903.4|41925.9|41905.9|41923.4|41903.4|0
1733308430000|2024-12-04 10:33:50|41921.1|41901.1|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|1
1733308440000|2024-12-04 10:34:00|41925.9|41905.9|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|2
1733308450000|2024-12-04 10:34:10|41928.2|41908.2|41928.4|41908.4|41928.4|41908.4|41925.9|41905.9|2
1733308460000|2024-12-04 10:34:20|41925.9|41905.9|41928.4|41908.4|41928.4|41908.4|41925.9|41905.9|3
1733308470000|2024-12-04 10:34:30|41930.9|41910.9|41933.4|41913.4|41933.4|41913.4|41930.9|41910.9|0
1733308480000|2024-12-04 10:34:40|41931.1|41911.1|41930.9|41910.9|41933.4|41913.4|41930.9|41910.9|1
1733308490000|2024-12-04 10:34:50|41933.2|41913.2|41933.4|41913.4|41933.4|41913.4|41930.9|41910.9|1
1733308500000|2024-12-04 10:35:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|1
1733308510000|2024-12-04 10:35:10|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|0
1733308520000|2024-12-04 10:35:20|||||||||3
1733308540000|2024-12-04 10:35:40|41945.9|41925.9|41953.4|41933.4|41953.4|41933.4|41945.9|41925.9|8
1733308550000|2024-12-04 10:35:50|41955.9|41935.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|9
1733308560000|2024-12-04 10:36:00|41960.7|41940.7|41950.9|41930.9|41960.9|41940.9|41950.9|41930.9|6
1733308570000|2024-12-04 10:36:10|41943.6|41923.6|41945.9|41925.9|41945.9|41925.9|41943.6|41923.6|4
1733308580000|2024-12-04 10:36:20|41943.4|41923.4|41950.7|41930.7|41950.7|41930.7|41943.4|41923.4|2
1733308590000|2024-12-04 10:36:30|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|5
1733308600000|2024-12-04 10:36:40|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|2
1733308610000|2024-12-04 10:36:50|41953.4|41933.4|41950.9|41930.9|41953.4|41933.4|41950.9|41930.9|0
1733308620000|2024-12-04 10:37:00|41948.4|41928.4|41953.4|41933.4|41953.4|41933.4|41948.4|41928.4|2
1733308630000|2024-12-04 10:37:10|41953.2|41933.2|41948.4|41928.4|41953.4|41933.4|41948.4|41928.4|1
1733308640000|2024-12-04 10:37:20|41946.1|41926.1|41945.9|41925.9|41946.1|41926.1|41945.9|41925.9|1
1733308650000|2024-12-04 10:37:30|41946.1|41926.1|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|0
1733308660000|2024-12-04 10:37:40|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|1
1733308680000|2024-12-04 10:38:00|41941.1|41921.1|41938.4|41918.4|41943.4|41923.4|41938.4|41918.4|1
1733308690000|2024-12-04 10:38:10|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|2
1733308700000|2024-12-04 10:38:20|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|41935.9|41915.9|1
1733308710000|2024-12-04 10:38:30|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|4
1733308720000|2024-12-04 10:38:40|41936.1|41916.1|41935.9|41915.9|41936.1|41916.1|41935.9|41915.9|0
1733308740000|2024-12-04 10:39:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|1
1733308750000|2024-12-04 10:39:10|41936.1|41916.1|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|0
1733308760000|2024-12-04 10:39:20|41936.1|41916.1|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|3
1733308770000|2024-12-04 10:39:30|41938.2|41918.2|41935.9|41915.9|41938.4|41918.4|41935.9|41915.9|12
1733308780000|2024-12-04 10:39:40|41933.6|41913.6|41933.4|41913.4|41933.6|41913.6|41933.4|41913.4|2
1733308790000|2024-12-04 10:39:50|41931.1|41911.1|41928.4|41908.4|41933.4|41913.4|41928.4|41908.4|0
1733308800000|2024-12-04 10:40:00|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|0
1733308810000|2024-12-04 10:40:10|41923.4|41903.4|41918.4|41898.4|41923.4|41903.4|41918.4|41898.4|2
1733308820000|2024-12-04 10:40:20|41915.9|41895.9|41918.2|41898.2|41918.2|41898.2|41915.9|41895.9|4
1733308830000|2024-12-04 10:40:30|41918.4|41898.4|41918.4|41898.4|41920.9|41900.9|41918.4|41898.4|0
1733308840000|2024-12-04 10:40:40|41916.1|41896.1|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|2
1733308850000|2024-12-04 10:40:50|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|0
1733308860000|2024-12-04 10:41:00|41918.6|41898.6|41915.9|41895.9|41920.9|41900.9|41915.9|41895.9|4
1733308870000|2024-12-04 10:41:10|41913.6|41893.6|41915.9|41895.9|41915.9|41895.9|41910.7|41890.7|3
1733308880000|2024-12-04 10:41:20|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|41920.9|41900.9|10
1733308890000|2024-12-04 10:41:30|41925.9|41905.9|41928.4|41908.4|41930.9|41910.9|41925.9|41905.9|3
1733308920000|2024-12-04 10:42:00|||||||||1
1733308930000|2024-12-04 10:42:10|41928.6|41908.6|41928.4|41908.4|41928.6|41908.6|41928.4|41908.4|0
1733308940000|2024-12-04 10:42:20|41930.9|41910.9|41928.4|41908.4|41930.9|41910.9|41928.4|41908.4|3
1733308950000|2024-12-04 10:42:30|41926.1|41906.1|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|0
1733308960000|2024-12-04 10:42:40|41923.4|41903.4|41925.7|41905.7|41925.9|41905.9|41923.4|41903.4|0
1733308970000|2024-12-04 10:42:50|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|0
1733308990000|2024-12-04 10:43:10|41930.9|41910.9|41920.9|41900.9|41930.9|41910.9|41918.4|41898.4|3
1733309000000|2024-12-04 10:43:20|41918.6|41898.6|41923.4|41903.4|41923.4|41903.4|41918.4|41898.4|0
1733309030000|2024-12-04 10:43:50|41920.9|41900.9|41923.4|41903.4|41923.4|41903.4|41920.9|41900.9|0
1733309040000|2024-12-04 10:44:00|41920.9|41900.9|41923.4|41903.4|41923.4|41903.4|41918.4|41898.4|2
1733309070000|2024-12-04 10:44:30|41925.7|41905.7|41923.4|41903.4|41925.9|41905.9|41923.4|41903.4|0
1733309080000|2024-12-04 10:44:40|41925.9|41905.9|41928.2|41908.2|41928.4|41908.4|41923.4|41903.4|1
1733309090000|2024-12-04 10:44:50|41928.4|41908.4|41930.9|41910.9|41933|41913|41928.4|41908.4|1
1733309100000|2024-12-04 10:45:00|41928.4|41908.4|41933.4|41913.4|41933.4|41913.4|41928.4|41908.4|3
1733309110000|2024-12-04 10:45:10|41935.7|41915.7|41938.4|41918.4|41938.4|41918.4|41933.4|41913.4|5
1733309120000|2024-12-04 10:45:20|41940.9|41920.9|41938.2|41918.2|41940.9|41920.9|41938.2|41918.2|1
1733309130000|2024-12-04 10:45:30|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|0
1733309150000|2024-12-04 10:45:50|41936.1|41916.1|41935.9|41915.9|41936.1|41916.1|41935.9|41915.9|0
1733309160000|2024-12-04 10:46:00|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41930.9|41910.9|14
1733309170000|2024-12-04 10:46:10|41933.2|41913.2|41933.4|41913.4|41933.4|41913.4|41930.9|41910.9|1
1733309180000|2024-12-04 10:46:20|41935.7|41915.7|41930.9|41910.9|41935.9|41915.9|41930.9|41910.9|3
1733309190000|2024-12-04 10:46:30|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|4
1733309200000|2024-12-04 10:46:40|41925.9|41905.9|41928.4|41908.4|41928.4|41908.4|41925.9|41905.9|1
1733309210000|2024-12-04 10:46:50|41928.6|41908.6|41930.9|41910.9|41930.9|41910.9|41928.4|41908.4|0
1733309220000|2024-12-04 10:47:00|41928.4|41908.4|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|1
1733309230000|2024-12-04 10:47:10|41923.4|41903.4|41923.4|41903.4|41925.9|41905.9|41923.4|41903.4|0
1733309240000|2024-12-04 10:47:20|41920.9|41900.9|41918.4|41898.4|41920.9|41900.9|41918.4|41898.4|2
1733309250000|2024-12-04 10:47:30|41920.7|41900.7|41923.4|41903.4|41923.4|41903.4|41920.7|41900.7|0
1733309270000|2024-12-04 10:47:50|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|0
1733309280000|2024-12-04 10:48:00|41928.4|41908.4|41930.9|41910.9|41930.9|41910.9|41928.4|41908.4|0
1733309290000|2024-12-04 10:48:10|41928.4|41908.4|41920.7|41900.7|41928.4|41908.4|41918.4|41898.4|0
1733309300000|2024-12-04 10:48:20|41918.4|41898.4|41918.4|41898.4|41920.9|41900.9|41918.4|41898.4|0
1733309310000|2024-12-04 10:48:30|41915.9|41895.9|41908|41888|41915.9|41895.9|41908|41888|15
1733309320000|2024-12-04 10:48:40|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|41905.7|41885.7|3
1733309330000|2024-12-04 10:48:50|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|0
1733309340000|2024-12-04 10:49:00|41908.4|41888.4|41910.9|41890.9|41910.9|41890.9|41908.4|41888.4|12
1733309350000|2024-12-04 10:49:10|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|6
1733309370000|2024-12-04 10:49:30|41913.6|41893.6|41913.4|41893.4|41913.6|41893.6|41913.4|41893.4|1
1733309390000|2024-12-04 10:49:50|41918.4|41898.4|41915.7|41895.7|41918.4|41898.4|41915.7|41895.7|3
1733309400000|2024-12-04 10:50:00|41913.4|41893.4|41910.7|41890.7|41913.4|41893.4|41910.7|41890.7|4
1733309410000|2024-12-04 10:50:10|41913|41893|41908.4|41888.4|41913.2|41893.2|41908.4|41888.4|0
1733309420000|2024-12-04 10:50:20|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|1
1733309430000|2024-12-04 10:50:30|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|41905.9|41885.9|4
1733309440000|2024-12-04 10:50:40|41908.4|41888.4|41910.9|41890.9|41910.9|41890.9|41908.4|41888.4|0
1733309450000|2024-12-04 10:50:50|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|0
1733309470000|2024-12-04 10:51:10|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|41911.1|41891.1|1
1733309480000|2024-12-04 10:51:20|41908.4|41888.4|41908.4|41888.4|41910.9|41890.9|41908.4|41888.4|0
1733309490000|2024-12-04 10:51:30|41906.1|41886.1|41903.6|41883.6|41906.1|41886.1|41903.6|41883.6|3
1733309500000|2024-12-04 10:51:40|41903.8|41883.8|41908.4|41888.4|41908.4|41888.4|41903.6|41883.6|0
1733309510000|2024-12-04 10:51:50|41905.9|41885.9|41903.4|41883.4|41908.2|41888.2|41903.4|41883.4|0
1733309530000|2024-12-04 10:52:10|41900.9|41880.9|41900.7|41880.7|41900.9|41880.9|41900.7|41880.7|5
1733309540000|2024-12-04 10:52:20|41898.6|41878.6|41900.9|41880.9|41900.9|41880.9|41898.6|41878.6|0
1733309550000|2024-12-04 10:52:30|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|41898.4|41878.4|1
1733309560000|2024-12-04 10:52:40|41895.9|41875.9|41895.9|41875.9|41898.4|41878.4|41895.9|41875.9|3
1733309570000|2024-12-04 10:52:50|41893.6|41873.6|41890.9|41870.9|41893.6|41873.6|41890.9|41870.9|2
1733309580000|2024-12-04 10:53:00|41888.4|41868.4|41880.9|41860.9|41888.4|41868.4|41880.9|41860.9|20
1733309590000|2024-12-04 10:53:10|41878.4|41858.4|41878.4|41858.4|41878.4|41858.4|41875.9|41855.9|8
1733309600000|2024-12-04 10:53:20|41880.7|41860.7|41883.4|41863.4|41883.4|41863.4|41880.7|41860.7|1
1733309610000|2024-12-04 10:53:30|41881.1|41861.1|41878.4|41858.4|41881.1|41861.1|41878.4|41858.4|1
1733309620000|2024-12-04 10:53:40|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|0
1733309640000|2024-12-04 10:54:00|41878.6|41858.6|41878.4|41858.4|41878.6|41858.6|41878.4|41858.4|1
1733309650000|2024-12-04 10:54:10|41878.6|41858.6|41883.4|41863.4|41883.4|41863.4|41878.4|41858.4|1
1733309660000|2024-12-04 10:54:20|41880.9|41860.9|41883.4|41863.4|41883.4|41863.4|41880.9|41860.9|0
1733309670000|2024-12-04 10:54:30|41878.8|41858.8|41883.4|41863.4|41883.4|41863.4|41878.4|41858.4|0
1733309690000|2024-12-04 10:54:50|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|4
1733309700000|2024-12-04 10:55:00|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|3
1733309720000|2024-12-04 10:55:20|41885.9|41865.9|41888.4|41868.4|41888.4|41868.4|41885.9|41865.9|2
1733309730000|2024-12-04 10:55:30|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|0
1733309740000|2024-12-04 10:55:40|41888.2|41868.2|41885.9|41865.9|41888.2|41868.2|41885.9|41865.9|2
1733309750000|2024-12-04 10:55:50|41883.6|41863.6|41883.4|41863.4|41885.9|41865.9|41883.4|41863.4|1
1733309760000|2024-12-04 10:56:00|41885.7|41865.7|41885.9|41865.9|41885.9|41865.9|41885.7|41865.7|2
1733309770000|2024-12-04 10:56:10|41883.4|41863.4|41883.4|41863.4|41885.9|41865.9|41883.4|41863.4|0
1733309780000|2024-12-04 10:56:20|41885.9|41865.9|41883.4|41863.4|41885.9|41865.9|41883.4|41863.4|0
1733309790000|2024-12-04 10:56:30|||||||||8
1733309800000|2024-12-04 10:56:40|41881.1|41861.1|41883.4|41863.4|41883.4|41863.4|41881.1|41861.1|1
1733309810000|2024-12-04 10:56:50|41880.9|41860.9|41883.4|41863.4|41883.4|41863.4|41878.6|41858.6|0
1733309820000|2024-12-04 10:57:00|41880.9|41860.9|41880.9|41860.9|41880.9|41860.9|41878.4|41858.4|4
1733309830000|2024-12-04 10:57:10|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|0
1733309840000|2024-12-04 10:57:20|41880.9|41860.9|41878.4|41858.4|41880.9|41860.9|41878.4|41858.4|4
1733309850000|2024-12-04 10:57:30|41880.9|41860.9|41883.4|41863.4|41883.6|41863.6|41878.4|41858.4|11
1733309860000|2024-12-04 10:57:40|||||||||2
1733309870000|2024-12-04 10:57:50|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41883.6|41863.6|4
1733309880000|2024-12-04 10:58:00|41883.6|41863.6|41888.4|41868.4|41888.4|41868.4|41883.6|41863.6|1
1733309890000|2024-12-04 10:58:10|41886.1|41866.1|41885.9|41865.9|41888.4|41868.4|41885.9|41865.9|0
1733309900000|2024-12-04 10:58:20|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|41883.4|41863.4|1
1733309910000|2024-12-04 10:58:30|41883.2|41863.2|41885.9|41865.9|41885.9|41865.9|41883.2|41863.2|10
1733309920000|2024-12-04 10:58:40|41888.4|41868.4|41895.9|41875.9|41895.9|41875.9|41888.4|41868.4|5
1733309930000|2024-12-04 10:58:50|41898.2|41878.2|41900.7|41880.7|41900.9|41880.9|41898.2|41878.2|0
1733309940000|2024-12-04 10:59:00|41898.4|41878.4|41893.4|41873.4|41898.4|41878.4|41893.4|41873.4|4
1733309950000|2024-12-04 10:59:10|41890.9|41870.9|41893.4|41873.4|41893.4|41873.4|41890.9|41870.9|0
1733309960000|2024-12-04 10:59:20|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|41890.9|41870.9|1
1733309970000|2024-12-04 10:59:30|41893.4|41873.4|41893.6|41873.6|41898.4|41878.4|41891.3|41871.3|7
1733309990000|2024-12-04 10:59:50|41891.3|41871.3|41895.9|41875.9|41895.9|41875.9|41891.3|41871.3|4
1733310000000|2024-12-04 11:00:00|41893.6|41873.6|41890.9|41870.9|41893.6|41873.6|41890.9|41870.9|3
1733310020000|2024-12-04 11:00:20|||||||||2
1733310040000|2024-12-04 11:00:40|41893.4|41873.4|41900.7|41880.7|41903.2|41883.2|41893.4|41873.4|23
1733310050000|2024-12-04 11:00:50|41898.2|41878.2|41903.2|41883.2|41903.2|41883.2|41898.2|41878.2|3
1733310060000|2024-12-04 11:01:00|41900.9|41880.9|41903.4|41883.4|41903.4|41883.4|41900.9|41880.9|1
1733310070000|2024-12-04 11:01:10|41908.4|41888.4|41915.9|41895.9|41915.9|41895.9|41908.4|41888.4|6
1733310080000|2024-12-04 11:01:20|41916.1|41896.1|41920.9|41900.9|41923.4|41903.4|41916.1|41896.1|6
1733310090000|2024-12-04 11:01:30|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|4
1733310100000|2024-12-04 11:01:40|41923.4|41903.4|41925.9|41905.9|41925.9|41905.9|41923.4|41903.4|4
1733310120000|2024-12-04 11:02:00|41921.3|41901.3|41913.4|41893.4|41921.3|41901.3|41910.9|41890.9|19
1733310130000|2024-12-04 11:02:10|41911.1|41891.1|41910.9|41890.9|41911.1|41891.1|41910.9|41890.9|0
1733310140000|2024-12-04 11:02:20|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|1
1733310150000|2024-12-04 11:02:30|||||||||1
1733310160000|2024-12-04 11:02:40|41918.4|41898.4|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|14
1733310170000|2024-12-04 11:02:50|41918.2|41898.2|41915.9|41895.9|41918.4|41898.4|41915.9|41895.9|1
1733310180000|2024-12-04 11:03:00|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|1
1733310190000|2024-12-04 11:03:10|41913.4|41893.4|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|0
1733310200000|2024-12-04 11:03:20|41913.4|41893.4|41913.2|41893.2|41915.9|41895.9|41910.9|41890.9|1
1733310210000|2024-12-04 11:03:30|41913.4|41893.4|41913.4|41893.4|41913.4|41893.4|41910.9|41890.9|2
1733310220000|2024-12-04 11:03:40|41913.6|41893.6|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|1
1733310230000|2024-12-04 11:03:50|41913.6|41893.6|41915.9|41895.9|41915.9|41895.9|41910.9|41890.9|0
1733310240000|2024-12-04 11:04:00|41913.6|41893.6|41913.4|41893.4|41915.9|41895.9|41910.9|41890.9|1
1733310250000|2024-12-04 11:04:10|41915.9|41895.9|41910.9|41890.9|41915.9|41895.9|41910.9|41890.9|1
1733310260000|2024-12-04 11:04:20|41915.9|41895.9|41915.9|41895.9|41915.9|41895.9|41913.4|41893.4|0
1733310270000|2024-12-04 11:04:30|41913.4|41893.4|41913.4|41893.4|41915.9|41895.9|41913.4|41893.4|0
1733310280000|2024-12-04 11:04:40|41911.1|41891.1|41910.9|41890.9|41911.1|41891.1|41910.9|41890.9|0
1733310290000|2024-12-04 11:04:50|41908.6|41888.6|41908.4|41888.4|41910.9|41890.9|41906.3|41886.3|5
1733310300000|2024-12-04 11:05:00|41906.1|41886.1|41905.9|41885.9|41908.2|41888.2|41905.9|41885.9|0
1733310310000|2024-12-04 11:05:10|41906.1|41886.1|41905.9|41885.9|41908.4|41888.4|41905.9|41885.9|4
1733310320000|2024-12-04 11:05:20|||||||||1
1733310340000|2024-12-04 11:05:40|41908.2|41888.2|41910.9|41890.9|41910.9|41890.9|41908.2|41888.2|0
1733310350000|2024-12-04 11:05:50|41910.7|41890.7|41913.4|41893.4|41913.4|41893.4|41910.7|41890.7|0
1733310360000|2024-12-04 11:06:00|41915.9|41895.9|41918.4|41898.4|41918.4|41898.4|41915.9|41895.9|1
1733310370000|2024-12-04 11:06:10|41920.7|41900.7|41923.4|41903.4|41923.4|41903.4|41920.7|41900.7|2
1733310390000|2024-12-04 11:06:30|||||||||4
1733310400000|2024-12-04 11:06:40|41923.6|41903.6|41925.9|41905.9|41925.9|41905.9|41923.4|41903.4|0
1733310420000|2024-12-04 11:07:00|41928.2|41908.2|41928.4|41908.4|41928.4|41908.4|41928.2|41908.2|1
1733310430000|2024-12-04 11:07:10|41930.7|41910.7|41933.4|41913.4|41933.4|41913.4|41928.4|41908.4|1
1733310440000|2024-12-04 11:07:20|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|1
1733310450000|2024-12-04 11:07:30|41926.1|41906.1|41925.9|41905.9|41928.4|41908.4|41925.9|41905.9|11
1733310460000|2024-12-04 11:07:40|41923.6|41903.6|41921.1|41901.1|41923.6|41903.6|41921.1|41901.1|1
1733310480000|2024-12-04 11:08:00|41921.3|41901.3|41923.4|41903.4|41925.9|41905.9|41921.1|41901.1|3
1733310490000|2024-12-04 11:08:10|41925.9|41905.9|41938.4|41918.4|41938.4|41918.4|41925.9|41905.9|6
1733310500000|2024-12-04 11:08:20|41940.9|41920.9|41948.4|41928.4|41948.4|41928.4|41940.9|41920.9|9
1733310510000|2024-12-04 11:08:30|41945.9|41925.9|41955.9|41935.9|41955.9|41935.9|41945.9|41925.9|6
1733310520000|2024-12-04 11:08:40|||||||||4
1733310530000|2024-12-04 11:08:50|41960.7|41940.7|41963.4|41943.4|41963.4|41943.4|41960.7|41940.7|6
1733310540000|2024-12-04 11:09:00|41965.9|41945.9|41968.4|41948.4|41968.4|41948.4|41965.9|41945.9|0
1733310550000|2024-12-04 11:09:10|41973.4|41953.4|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|3
1733310560000|2024-12-04 11:09:20|41973.2|41953.2|41973.4|41953.4|41975.9|41955.9|41973.2|41953.2|4
1733310570000|2024-12-04 11:09:30|41975.9|41955.9|41973.4|41953.4|41975.9|41955.9|41970.9|41950.9|1
1733310580000|2024-12-04 11:09:40|41973.2|41953.2|41970.9|41950.9|41973.2|41953.2|41970.9|41950.9|5
1733310590000|2024-12-04 11:09:50|41968.4|41948.4|41970.7|41950.7|41970.7|41950.7|41968.4|41948.4|9
1733310600000|2024-12-04 11:10:00|41970.9|41950.9|41963.4|41943.4|41970.9|41950.9|41963.4|41943.4|4
1733310610000|2024-12-04 11:10:10|41960.9|41940.9|41965.9|41945.9|41965.9|41945.9|41960.9|41940.9|2
1733310620000|2024-12-04 11:10:20|41965.7|41945.7|41960.9|41940.9|41965.7|41945.7|41958.4|41938.4|8
1733310630000|2024-12-04 11:10:30|41958.4|41938.4|41953.4|41933.4|41960.7|41940.7|41953.4|41933.4|1
1733310640000|2024-12-04 11:10:40|41950.9|41930.9|41940.9|41920.9|41950.9|41930.9|41940.9|41920.9|3
1733310650000|2024-12-04 11:10:50|41938.6|41918.6|41938.4|41918.4|41938.6|41918.6|41938.4|41918.4|2
1733310660000|2024-12-04 11:11:00|41936.1|41916.1|41928.4|41908.4|41938.4|41918.4|41928.4|41908.4|2
1733310670000|2024-12-04 11:11:10|41930.9|41910.9|41938.2|41918.2|41938.2|41918.2|41930.9|41910.9|7
1733310680000|2024-12-04 11:11:20|41938.4|41918.4|41940.7|41920.7|41943|41923|41938.4|41918.4|6
1733310690000|2024-12-04 11:11:30|41943.2|41923.2|41950.9|41930.9|41950.9|41930.9|41943.2|41923.2|9
1733310700000|2024-12-04 11:11:40|41948.4|41928.4|41948.4|41928.4|41950.9|41930.9|41948.4|41928.4|2
1733310710000|2024-12-04 11:11:50|41950.9|41930.9|41953.4|41933.4|41953.4|41933.4|41950.9|41930.9|2
1733310720000|2024-12-04 11:12:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41953.4|41933.4|1
1733310730000|2024-12-04 11:12:10|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|41953.4|41933.4|0
1733310740000|2024-12-04 11:12:20|41955.7|41935.7|41950.9|41930.9|41955.9|41935.9|41950.9|41930.9|1
1733310750000|2024-12-04 11:12:30|41948.4|41928.4|41933.7|41913.7|41948.4|41928.4|41933.7|41913.7|0
1733310760000|2024-12-04 11:12:40|41935.9|41915.9|41936.2|41916.2|41936.2|41916.2|41935.9|41915.9|1
1733310780000|2024-12-04 11:13:00|41938.4|41918.4|41938.4|41918.4|41940.7|41920.7|41938.4|41918.4|1
1733310790000|2024-12-04 11:13:10|41940.9|41920.9|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|0
1733310800000|2024-12-04 11:13:20|41940.9|41920.9|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|0
1733310810000|2024-12-04 11:13:30|41940.9|41920.9|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|3
1733310820000|2024-12-04 11:13:40|41940.9|41920.9|41948.4|41928.4|41948.4|41928.4|41940.9|41920.9|2
1733310830000|2024-12-04 11:13:50|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|5
1733310840000|2024-12-04 11:14:00|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|41938.4|41918.4|3
1733310850000|2024-12-04 11:14:10|41936.2|41916.2|41935.9|41915.9|41936.2|41916.2|41935.9|41915.9|4
1733310860000|2024-12-04 11:14:20|41938.4|41918.4|41943.4|41923.4|41943.4|41923.4|41938.4|41918.4|4
1733310870000|2024-12-04 11:14:30|41940.9|41920.9|41938.4|41918.4|41943.2|41923.2|41938.4|41918.4|4
1733310880000|2024-12-04 11:14:40|41933.7|41913.7|41933.7|41913.7|41933.7|41913.7|41933.7|41913.7|0
1733310890000|2024-12-04 11:14:50|41933.4|41913.4|41925.9|41905.9|41933.4|41913.4|41923.4|41903.4|8
1733310900000|2024-12-04 11:15:00|41926.2|41906.2|41928.4|41908.4|41928.4|41908.4|41926.2|41906.2|0
1733310910000|2024-12-04 11:15:10|41930.7|41910.7|41921.6|41901.6|41933.4|41913.4|41921.6|41901.6|9
1733310920000|2024-12-04 11:15:20|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41921.2|41901.2|6
1733310930000|2024-12-04 11:15:30|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|0
1733310940000|2024-12-04 11:15:40|41928.5|41908.5|41928.5|41908.5|41931|41911|41928.5|41908.5|4
1733310950000|2024-12-04 11:15:50|41928.2|41908.2|41916|41896|41928.2|41908.2|41916|41896|6
1733310960000|2024-12-04 11:16:00|41908.5|41888.5|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|5
1733310970000|2024-12-04 11:16:10|41901|41881|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|2
1733310980000|2024-12-04 11:16:20|41901|41881|41908.5|41888.5|41908.5|41888.5|41901|41881|6
1733310990000|2024-12-04 11:16:30|41910.7|41890.7|41911|41891|41911|41891|41908.5|41888.5|1
1733311000000|2024-12-04 11:16:40|41908.5|41888.5|41898.5|41878.5|41908.5|41888.5|41898.2|41878.2|11
1733311010000|2024-12-04 11:16:50|41900.7|41880.7|41898.5|41878.5|41901|41881|41898.5|41878.5|7
1733311020000|2024-12-04 11:17:00|41900.7|41880.7|41896|41876|41900.7|41880.7|41896|41876|0
1733311030000|2024-12-04 11:17:10|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41893.5|41873.5|5
1733311060000|2024-12-04 11:17:40|41901|41881|41898.5|41878.5|41901|41881|41898.5|41878.5|0
1733311070000|2024-12-04 11:17:50|41900.7|41880.7|41898.2|41878.2|41901|41881|41896|41876|3
1733311080000|2024-12-04 11:18:00|41898.5|41878.5|41898.5|41878.5|41901|41881|41898.5|41878.5|2
1733311090000|2024-12-04 11:18:10|41901|41881|41903.5|41883.5|41903.5|41883.5|41898.5|41878.5|2
1733311100000|2024-12-04 11:18:20|41908.5|41888.5|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|0
1733311110000|2024-12-04 11:18:30|41906|41886|41903.5|41883.5|41906|41886|41903.5|41883.5|0
1733311120000|2024-12-04 11:18:40|41905.7|41885.7|41908.5|41888.5|41908.5|41888.5|41905.7|41885.7|3
1733311130000|2024-12-04 11:18:50|41913.5|41893.5|41903.9|41883.9|41913.5|41893.5|41903.9|41883.9|1
1733311140000|2024-12-04 11:19:00|41903.7|41883.7|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|0
1733311150000|2024-12-04 11:19:10|41901|41881|41901|41881|41901|41881|41901|41881|6
1733311160000|2024-12-04 11:19:20|41898.5|41878.5|41893.5|41873.5|41900.8|41880.8|41891.2|41871.2|0
1733311170000|2024-12-04 11:19:30|41891|41871|41893.5|41873.5|41893.5|41873.5|41891|41871|0
1733311180000|2024-12-04 11:19:40|41891.2|41871.2|41888.5|41868.5|41891.2|41871.2|41888.5|41868.5|1
1733311190000|2024-12-04 11:19:50|41888.7|41868.7|41891|41871|41891|41871|41888.5|41868.5|1
1733311200000|2024-12-04 11:20:00|41888.7|41868.7|41891|41871|41891|41871|41888.5|41868.5|0
1733311220000|2024-12-04 11:20:20|41888.7|41868.7|41888.5|41868.5|41888.7|41868.7|41888.5|41868.5|2
1733311230000|2024-12-04 11:20:30|41890.8|41870.8|41891|41871|41891|41871|41888.5|41868.5|0
1733311240000|2024-12-04 11:20:40|41890.8|41870.8|41888.5|41868.5|41891|41871|41888.5|41868.5|0
1733311250000|2024-12-04 11:20:50|41891|41871|41888.5|41868.5|41891|41871|41888.5|41868.5|0
1733311260000|2024-12-04 11:21:00|41890.8|41870.8|41888.5|41868.5|41891|41871|41888.5|41868.5|2
1733311280000|2024-12-04 11:21:20|41886.2|41866.2|41891|41871|41891|41871|41886.2|41866.2|0
1733311290000|2024-12-04 11:21:30|41888.7|41868.7|41891|41871|41891|41871|41888.5|41868.5|1
1733311300000|2024-12-04 11:21:40|41888.5|41868.5|41888.5|41868.5|41888.5|41868.5|41883.5|41863.5|1
1733311320000|2024-12-04 11:22:00|41886.2|41866.2|41886|41866|41886.2|41866.2|41883.5|41863.5|2
1733311330000|2024-12-04 11:22:10|41888.5|41868.5|41886|41866|41888.5|41868.5|41886|41866|0
1733311340000|2024-12-04 11:22:20|41888.5|41868.5|41886|41866|41888.5|41868.5|41886|41866|0
1733311350000|2024-12-04 11:22:30|41888.5|41868.5|41886|41866|41888.5|41868.5|41886|41866|0
1733311360000|2024-12-04 11:22:40|41888.3|41868.3|41886|41866|41888.5|41868.5|41886|41866|1
1733311370000|2024-12-04 11:22:50|41888.3|41868.3|41888.5|41868.5|41888.7|41868.7|41888.3|41868.3|1
1733311380000|2024-12-04 11:23:00|41886|41866|41886.2|41866.2|41886.2|41866.2|41886|41866|3
1733311390000|2024-12-04 11:23:10|41885.8|41865.8|41886|41866|41886|41866|41883.5|41863.5|1
1733311400000|2024-12-04 11:23:20|41883.7|41863.7|41886|41866|41888.5|41868.5|41883.5|41863.5|2
1733311410000|2024-12-04 11:23:30|41888.3|41868.3|41886|41866|41888.3|41868.3|41886|41866|1
1733311420000|2024-12-04 11:23:40|41888.3|41868.3|41888.5|41868.5|41888.5|41868.5|41888.3|41868.3|0
1733311430000|2024-12-04 11:23:50|41891|41871|41893.5|41873.5|41893.5|41873.5|41891|41871|1
1733311440000|2024-12-04 11:24:00|41896|41876|41895.8|41875.8|41896|41876|41893.5|41873.5|0
1733311450000|2024-12-04 11:24:10|41893.5|41873.5|41893.5|41873.5|41896|41876|41893.5|41873.5|0
1733311460000|2024-12-04 11:24:20|41893.7|41873.7|41893.5|41873.5|41896|41876|41891.2|41871.2|3
1733311470000|2024-12-04 11:24:30|41891.2|41871.2|41891|41871|41891.2|41871.2|41891|41871|1
1733311480000|2024-12-04 11:24:40|41893.5|41873.5|41888.5|41868.5|41893.5|41873.5|41888.5|41868.5|4
1733311490000|2024-12-04 11:24:50|||||||||3
1733311500000|2024-12-04 11:25:00|41888.7|41868.7|41886|41866|41888.7|41868.7|41886|41866|2
1733311520000|2024-12-04 11:25:20|41891|41871|41888.5|41868.5|41891|41871|41886|41866|7
1733311530000|2024-12-04 11:25:30|41888.3|41868.3|41891|41871|41891|41871|41888.3|41868.3|2
1733311540000|2024-12-04 11:25:40|41891.2|41871.2|41893.5|41873.5|41893.5|41873.5|41891|41871|2
1733311550000|2024-12-04 11:25:50|41896|41876|41893.5|41873.5|41896|41876|41893.5|41873.5|0
1733311560000|2024-12-04 11:26:00|41895.8|41875.8|41893.5|41873.5|41896|41876|41893.5|41873.5|1
1733311570000|2024-12-04 11:26:10|41896|41876|41893.5|41873.5|41896|41876|41893.5|41873.5|0
1733311580000|2024-12-04 11:26:20|41896|41876|41896|41876|41896|41876|41896|41876|0
1733311590000|2024-12-04 11:26:30|41896.2|41876.2|41898.5|41878.5|41898.5|41878.5|41896|41876|17
1733311600000|2024-12-04 11:26:40|41896|41876|41901|41881|41901|41881|41896|41876|2
1733311610000|2024-12-04 11:26:50|41903.3|41883.3|41903.5|41883.5|41905.8|41885.8|41903.3|41883.3|0
1733311620000|2024-12-04 11:27:00|41903.3|41883.3|41903.5|41883.5|41906|41886|41903.3|41883.3|2
1733311630000|2024-12-04 11:27:10|41901.2|41881.2|41896|41876|41901.2|41881.2|41896|41876|1
1733311640000|2024-12-04 11:27:20|41898.5|41878.5|41893.5|41873.5|41898.5|41878.5|41893.5|41873.5|1
1733311650000|2024-12-04 11:27:30|41896|41876|41898.5|41878.5|41898.5|41878.5|41896|41876|3
1733311660000|2024-12-04 11:27:40|41896|41876|41903.5|41883.5|41903.5|41883.5|41896|41876|1
1733311670000|2024-12-04 11:27:50|41903.3|41883.3|41903.5|41883.5|41903.5|41883.5|41901|41881|0
1733311680000|2024-12-04 11:28:00|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|2
1733311690000|2024-12-04 11:28:10|41901.2|41881.2|41903.5|41883.5|41903.5|41883.5|41898.5|41878.5|2
1733311710000|2024-12-04 11:28:30|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|0
1733311720000|2024-12-04 11:28:40|||||||||1
1733311730000|2024-12-04 11:28:50|41903.3|41883.3|41903.5|41883.5|41903.5|41883.5|41901|41881|1
1733311740000|2024-12-04 11:29:00|41901|41881|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|0
1733311750000|2024-12-04 11:29:10|41900.8|41880.8|41903.5|41883.5|41903.5|41883.5|41900.8|41880.8|1
1733311770000|2024-12-04 11:29:30|41906|41886|41908.5|41888.5|41908.5|41888.5|41906|41886|5
1733311780000|2024-12-04 11:29:40|41906|41886|41906|41886|41906|41886|41906|41886|0
1733311790000|2024-12-04 11:29:50|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41906|41886|4
1733311810000|2024-12-04 11:30:10|41906|41886|41906|41886|41906|41886|41906|41886|0
1733311820000|2024-12-04 11:30:20|41908.5|41888.5|41906|41886|41908.5|41888.5|41906|41886|0
1733311830000|2024-12-04 11:30:30|41911|41891|41911|41891|41911|41891|41911|41891|9
1733311850000|2024-12-04 11:30:50|41913.5|41893.5|41913.5|41893.5|41913.5|41893.5|41911|41891|0
1733311860000|2024-12-04 11:31:00|41911|41891|41913.5|41893.5|41913.5|41893.5|41911|41891|1
1733311870000|2024-12-04 11:31:10|41911|41891|41916|41896|41916|41896|41911|41891|2
1733311880000|2024-12-04 11:31:20|41918.5|41898.5|41911|41891|41918.5|41898.5|41911|41891|0
1733311890000|2024-12-04 11:31:30|41908.5|41888.5|41908.5|41888.5|41911|41891|41908.5|41888.5|2
1733311910000|2024-12-04 11:31:50|41910.8|41890.8|41911|41891|41911|41891|41910.8|41890.8|0
1733311940000|2024-12-04 11:32:20|41908.5|41888.5|41906|41886|41908.5|41888.5|41906|41886|3
1733311950000|2024-12-04 11:32:30|41903.7|41883.7|41906|41886|41906|41886|41898.5|41878.5|1
1733311960000|2024-12-04 11:32:40|41908.5|41888.5|41916|41896|41916|41896|41908.5|41888.5|0
1733311970000|2024-12-04 11:32:50|41918.3|41898.3|41918.5|41898.5|41918.5|41898.5|41918.3|41898.3|0
1733311990000|2024-12-04 11:33:10|41916|41896|41908.7|41888.7|41916|41896|41908.7|41888.7|5
1733312000000|2024-12-04 11:33:20|41911|41891|41913.5|41893.5|41916.2|41896.2|41911|41891|1
1733312030000|2024-12-04 11:33:50|41911.2|41891.2|41913.5|41893.5|41913.5|41893.5|41911|41891|1
1733312040000|2024-12-04 11:34:00|41911|41891|41908.7|41888.7|41911|41891|41908.7|41888.7|3
1733312060000|2024-12-04 11:34:20|41911|41891|41908.5|41888.5|41911|41891|41908.5|41888.5|1
1733312070000|2024-12-04 11:34:30|41911|41891|41913.5|41893.5|41913.5|41893.5|41911|41891|0
1733312090000|2024-12-04 11:34:50|41911|41891|41903.9|41883.9|41913.5|41893.5|41903.9|41883.9|7
1733312100000|2024-12-04 11:35:00|41903.7|41883.7|41901|41881|41906.2|41886.2|41901|41881|1
1733312110000|2024-12-04 11:35:10|41903.3|41883.3|41908.3|41888.3|41908.3|41888.3|41901|41881|0
1733312120000|2024-12-04 11:35:20|41908.5|41888.5|41911|41891|41911|41891|41908.5|41888.5|2
1733312130000|2024-12-04 11:35:30|41913.5|41893.5|41923.5|41903.5|41923.5|41903.5|41913.5|41893.5|0
1733312140000|2024-12-04 11:35:40|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41926.2|41906.2|0
1733312150000|2024-12-04 11:35:50|41926.2|41906.2|41931|41911|41931|41911|41926|41906|1
1733312160000|2024-12-04 11:36:00|41933.5|41913.5|41938.5|41918.5|41938.5|41918.5|41933.5|41913.5|2
1733312170000|2024-12-04 11:36:10|41941|41921|41943.5|41923.5|41943.5|41923.5|41941|41921|2
1733312180000|2024-12-04 11:36:20|41945.8|41925.8|41943.5|41923.5|41945.8|41925.8|41941.2|41921.2|2
1733312190000|2024-12-04 11:36:30|41946|41926|41948.3|41928.3|41948.3|41928.3|41946|41926|1
1733312200000|2024-12-04 11:36:40|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41950.8|41930.8|0
1733312210000|2024-12-04 11:36:50|41951|41931|41948.5|41928.5|41953.5|41933.5|41948.5|41928.5|1
1733312220000|2024-12-04 11:37:00|41950.8|41930.8|41951|41931|41953.3|41933.3|41950.8|41930.8|3
1733312230000|2024-12-04 11:37:10|41953.5|41933.5|41956|41936|41956|41936|41953.5|41933.5|7
1733312240000|2024-12-04 11:37:20|41961|41941|41963.5|41943.5|41968.5|41948.5|41961|41941|12
1733312250000|2024-12-04 11:37:30|41961.2|41941.2|41951|41931|41961.2|41941.2|41951|41931|30
1733312260000|2024-12-04 11:37:40|41948.5|41928.5|41948.5|41928.5|41948.5|41928.5|41946|41926|1
1733312270000|2024-12-04 11:37:50|41951|41931|41953.5|41933.5|41956|41936|41951|41931|12
1733312280000|2024-12-04 11:38:00|41955.8|41935.8|41943.5|41923.5|41955.8|41935.8|41943.5|41923.5|4
1733312290000|2024-12-04 11:38:10|41948.3|41928.3|41943.7|41923.7|41948.5|41928.5|41943.5|41923.5|0
1733312300000|2024-12-04 11:38:20|41945.8|41925.8|41943.5|41923.5|41946|41926|41943.5|41923.5|0
1733312310000|2024-12-04 11:38:30|41946|41926|41943.5|41923.5|41946|41926|41943.5|41923.5|0
1733312330000|2024-12-04 11:38:50|41941|41921|41941|41921|41941|41921|41941|41921|0
1733312340000|2024-12-04 11:39:00|41938.7|41918.7|41933.5|41913.5|41938.7|41918.7|41928.5|41908.5|3
1733312350000|2024-12-04 11:39:10|41931|41911|41933.5|41913.5|41933.5|41913.5|41931|41911|1
1733312360000|2024-12-04 11:39:20|41931|41911|41931|41911|41933.5|41913.5|41931|41911|0
1733312370000|2024-12-04 11:39:30|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|0
1733312380000|2024-12-04 11:39:40|41926|41906|41928.5|41908.5|41928.5|41908.5|41926|41906|0
1733312390000|2024-12-04 11:39:50|41931|41911|41931|41911|41931|41911|41931|41911|0
1733312400000|2024-12-04 11:40:00|41926|41906|41923.5|41903.5|41926|41906|41923.5|41903.5|25
1733312410000|2024-12-04 11:40:10|||||||||3
1733312420000|2024-12-04 11:40:20|41923.3|41903.3|41918.5|41898.5|41923.3|41903.3|41918.5|41898.5|1
1733312430000|2024-12-04 11:40:30|41921|41901|41921|41901|41921|41901|41921|41901|0
1733312440000|2024-12-04 11:40:40|41923.5|41903.5|41926|41906|41926|41906|41923.5|41903.5|2
1733312450000|2024-12-04 11:40:50|41928.3|41908.3|41930.8|41910.8|41930.8|41910.8|41928.3|41908.3|0
1733312460000|2024-12-04 11:41:00|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|41928.5|41908.5|0
1733312480000|2024-12-04 11:41:20|||||||||1
1733312490000|2024-12-04 11:41:30|41928.3|41908.3|41916|41896|41928.3|41908.3|41911.2|41891.2|3
1733312500000|2024-12-04 11:41:40|41918.5|41898.5|41918.5|41898.5|41918.5|41898.5|41916|41896|0
1733312530000|2024-12-04 11:42:10|41916.2|41896.2|41911|41891|41918.3|41898.3|41911|41891|3
1733312540000|2024-12-04 11:42:20|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|1
1733312550000|2024-12-04 11:42:30|41906|41886|41906|41886|41908.5|41888.5|41906|41886|0
1733312560000|2024-12-04 11:42:40|41908.3|41888.3|41908.5|41888.5|41908.5|41888.5|41908.3|41888.3|0
1733312580000|2024-12-04 11:43:00|41911|41891|41911|41891|41911|41891|41908.5|41888.5|3
1733312590000|2024-12-04 11:43:10|41913.3|41893.3|41911|41891|41913.5|41893.5|41911|41891|0
1733312610000|2024-12-04 11:43:30|41913.5|41893.5|41911|41891|41913.5|41893.5|41911|41891|1
1733312620000|2024-12-04 11:43:40|41913.3|41893.3|41913.5|41893.5|41913.5|41893.5|41913.3|41893.3|3
1733312630000|2024-12-04 11:43:50|41911|41891|41908.5|41888.5|41911|41891|41908.5|41888.5|3
1733312650000|2024-12-04 11:44:10|41911|41891|41911|41891|41911|41891|41908.5|41888.5|0
1733312660000|2024-12-04 11:44:20|41908.5|41888.5|41911|41891|41911|41891|41908.5|41888.5|0
1733312670000|2024-12-04 11:44:30|41908.5|41888.5|41908.3|41888.3|41908.5|41888.5|41908.3|41888.3|3
1733312690000|2024-12-04 11:44:50|41908.5|41888.5|41910.8|41890.8|41910.8|41890.8|41908.5|41888.5|3
1733312700000|2024-12-04 11:45:00|41908.5|41888.5|41903.5|41883.5|41908.5|41888.5|41903.5|41883.5|1
1733312710000|2024-12-04 11:45:10|41906|41886|41903.5|41883.5|41906|41886|41903.5|41883.5|2
1733312720000|2024-12-04 11:45:20|41901.2|41881.2|41903.5|41883.5|41903.5|41883.5|41901.2|41881.2|0
1733312730000|2024-12-04 11:45:30|41906|41886|41906|41886|41906|41886|41906|41886|0
1733312740000|2024-12-04 11:45:40|41903.5|41883.5|41905.8|41885.8|41905.8|41885.8|41903.5|41883.5|1
1733312750000|2024-12-04 11:45:50|41906|41886|41906|41886|41906|41886|41906|41886|0
1733312760000|2024-12-04 11:46:00|41908.3|41888.3|41911|41891|41911|41891|41906|41886|1
1733312770000|2024-12-04 11:46:10|41913.5|41893.5|41911|41891|41913.5|41893.5|41911|41891|1
1733312790000|2024-12-04 11:46:30|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|41910.8|41890.8|3
1733312800000|2024-12-04 11:46:40|41911|41891|41901|41881|41911|41891|41898.5|41878.5|10
1733312810000|2024-12-04 11:46:50|41898.7|41878.7|41891|41871|41898.7|41878.7|41891|41871|2
1733312820000|2024-12-04 11:47:00|41886|41866|41881|41861|41886|41866|41881|41861|4
1733312830000|2024-12-04 11:47:10|41878.7|41858.7|41878.5|41858.5|41881|41861|41878.5|41858.5|3
1733312840000|2024-12-04 11:47:20|41876|41856|41878.5|41858.5|41878.5|41858.5|41876|41856|11
1733312850000|2024-12-04 11:47:30|41878.7|41858.7|41878.5|41858.5|41881|41861|41876|41856|3
1733312860000|2024-12-04 11:47:40|41876|41856|41873.5|41853.5|41876|41856|41873.5|41853.5|7
1733312870000|2024-12-04 11:47:50|41875.8|41855.8|41871|41851|41875.8|41855.8|41871|41851|5
1733312880000|2024-12-04 11:48:00|41868.5|41848.5|41863.5|41843.5|41868.5|41848.5|41863.5|41843.5|20
1733312890000|2024-12-04 11:48:10|41861|41841|41863.5|41843.5|41863.5|41843.5|41861|41841|5
1733312900000|2024-12-04 11:48:20|41866|41846|41868.5|41848.5|41868.5|41848.5|41866|41846|2
1733312910000|2024-12-04 11:48:30|41871|41851|41871|41851|41871|41851|41868.5|41848.5|1
1733312920000|2024-12-04 11:48:40|41873.5|41853.5|41876|41856|41876|41856|41873.5|41853.5|0
1733312930000|2024-12-04 11:48:50|41875.8|41855.8|41871.2|41851.2|41875.8|41855.8|41871.2|41851.2|1
1733312940000|2024-12-04 11:49:00|41868.9|41848.9|41871.2|41851.2|41871.2|41851.2|41868.7|41848.7|0
1733312950000|2024-12-04 11:49:10|41873.5|41853.5|41876|41856|41876|41856|41873.5|41853.5|1
1733312960000|2024-12-04 11:49:20|41878.3|41858.3|41876|41856|41878.5|41858.5|41876|41856|0
1733312970000|2024-12-04 11:49:30|41878.3|41858.3|41878.5|41858.5|41878.5|41858.5|41876|41856|3
1733312980000|2024-12-04 11:49:40|||||||||1
1733312990000|2024-12-04 11:49:50|41876.2|41856.2|41876|41856|41878.5|41858.5|41876|41856|2
1733313000000|2024-12-04 11:50:00|41875.8|41855.8|41871|41851|41875.8|41855.8|41871|41851|1
1733313010000|2024-12-04 11:50:10|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|41873.5|41853.5|1
1733313020000|2024-12-04 11:50:20|41871|41851|41870.8|41850.8|41871|41851|41870.8|41850.8|2
1733313030000|2024-12-04 11:50:30|41871|41851|41868.5|41848.5|41871|41851|41868.5|41848.5|0
1733313040000|2024-12-04 11:50:40|41866|41846|41871|41851|41871|41851|41866|41846|3
1733313050000|2024-12-04 11:50:50|41870.8|41850.8|41868.5|41848.5|41871|41851|41866|41846|1
1733313060000|2024-12-04 11:51:00|41870.8|41850.8|41868.5|41848.5|41871|41851|41866|41846|3
1733313070000|2024-12-04 11:51:10|41866.2|41846.2|41871|41851|41871|41851|41866.2|41846.2|3
1733313080000|2024-12-04 11:51:20|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|4
1733313090000|2024-12-04 11:51:30|41873.5|41853.5|41876|41856|41876|41856|41873.5|41853.5|6
1733313100000|2024-12-04 11:51:40|41873.5|41853.5|41875.8|41855.8|41876|41856|41873.5|41853.5|2
1733313110000|2024-12-04 11:51:50|41878.3|41858.3|41878.5|41858.5|41878.5|41858.5|41878.3|41858.3|0
1733313120000|2024-12-04 11:52:00|41876|41856|41878.5|41858.5|41878.7|41858.7|41876|41856|6
1733313130000|2024-12-04 11:52:10|41880.8|41860.8|41881|41861|41881|41861|41878.5|41858.5|2
1733313140000|2024-12-04 11:52:20|||||||||1
1733313150000|2024-12-04 11:52:30|41883.5|41863.5|41883.5|41863.5|41886|41866|41883.5|41863.5|4
1733313160000|2024-12-04 11:52:40|41881|41861|41886|41866|41886|41866|41881|41861|0
1733313170000|2024-12-04 11:52:50|41883.7|41863.7|41883.5|41863.5|41886|41866|41883.5|41863.5|3
1733313180000|2024-12-04 11:53:00|41886|41866|41883.5|41863.5|41886|41866|41881.2|41861.2|0
1733313190000|2024-12-04 11:53:10|41881|41861|41881|41861|41883.5|41863.5|41881|41861|0
1733313200000|2024-12-04 11:53:20|41878.7|41858.7|41880.8|41860.8|41880.8|41860.8|41878.5|41858.5|1
1733313210000|2024-12-04 11:53:30|41881|41861|41883.5|41863.5|41883.5|41863.5|41881|41861|1
1733313220000|2024-12-04 11:53:40|41881|41861|41878.5|41858.5|41883.5|41863.5|41878.5|41858.5|4
1733313230000|2024-12-04 11:53:50|41881|41861|41881|41861|41883.5|41863.5|41878.5|41858.5|4
1733313240000|2024-12-04 11:54:00|41883.3|41863.3|41883.3|41863.3|41883.5|41863.5|41881|41861|1
1733313250000|2024-12-04 11:54:10|41881.2|41861.2|41883.5|41863.5|41883.5|41863.5|41881|41861|0
1733313260000|2024-12-04 11:54:20|41881|41861|41883.5|41863.5|41886|41866|41881|41861|3
1733313270000|2024-12-04 11:54:30|41885.8|41865.8|41886|41866|41886|41866|41885.8|41865.8|0
1733313280000|2024-12-04 11:54:40|41883.5|41863.5|41886|41866|41886|41866|41883.5|41863.5|0
1733313290000|2024-12-04 11:54:50|41888.3|41868.3|41893.7|41873.7|41893.7|41873.7|41888.3|41868.3|20
1733313300000|2024-12-04 11:55:00|41896.2|41876.2|41893.7|41873.7|41896.2|41876.2|41893.7|41873.7|0
1733313320000|2024-12-04 11:55:20|||||||||1
1733313330000|2024-12-04 11:55:30|41896|41876|41896|41876|41896|41876|41896|41876|1
1733313340000|2024-12-04 11:55:40|41893.5|41873.5|41893.5|41873.5|41896|41876|41893.5|41873.5|0
1733313350000|2024-12-04 11:55:50|41896|41876|41896|41876|41896|41876|41893.5|41873.5|0
1733313360000|2024-12-04 11:56:00|41898.3|41878.3|41898.5|41878.5|41898.5|41878.5|41898.3|41878.3|2
1733313370000|2024-12-04 11:56:10|41896.2|41876.2|41896|41876|41896.2|41876.2|41896|41876|0
1733313390000|2024-12-04 11:56:30|41898.5|41878.5|41901|41881|41901|41881|41898.5|41878.5|2
1733313400000|2024-12-04 11:56:40|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|41901.2|41881.2|0
1733313410000|2024-12-04 11:56:50|41901|41881|41898.5|41878.5|41901|41881|41896.2|41876.2|2
1733313430000|2024-12-04 11:57:10|41900.8|41880.8|41903.5|41883.5|41903.5|41883.5|41900.8|41880.8|0
1733313450000|2024-12-04 11:57:30|41906|41886|41906|41886|41906|41886|41906|41886|2
1733313460000|2024-12-04 11:57:40|41908.5|41888.5|41908.5|41888.5|41908.5|41888.5|41906|41886|0
1733313470000|2024-12-04 11:57:50|41906|41886|41903.5|41883.5|41906|41886|41903.5|41883.5|2
1733313480000|2024-12-04 11:58:00|41901.3|41881.3|41898.5|41878.5|41901.3|41881.3|41898.5|41878.5|0
1733313490000|2024-12-04 11:58:10|41900.8|41880.8|41901|41881|41901|41881|41898.5|41878.5|0
1733313500000|2024-12-04 11:58:20|41898.5|41878.5|41896.3|41876.3|41901|41881|41896.3|41876.3|2
1733313510000|2024-12-04 11:58:30|41898.5|41878.5|41898.5|41878.5|41901|41881|41898.5|41878.5|2
1733313520000|2024-12-04 11:58:40|41901|41881|41901|41881|41901|41881|41901|41881|0
1733313530000|2024-12-04 11:58:50|41898.8|41878.8|41903.5|41883.5|41903.5|41883.5|41898.5|41878.5|4
1733313540000|2024-12-04 11:59:00|41901.3|41881.3|41896.3|41876.3|41903.5|41883.5|41896.3|41876.3|2
1733313560000|2024-12-04 11:59:20|41898.5|41878.5|41901|41881|41901|41881|41898.5|41878.5|3
1733313570000|2024-12-04 11:59:30|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|41898.5|41878.5|2
1733313580000|2024-12-04 11:59:40|41901|41881|41901|41881|41901|41881|41898.5|41878.5|3
1733313590000|2024-12-04 11:59:50|41903.5|41883.5|41898.5|41878.5|41903.5|41883.5|41898.5|41878.5|1
1733313600000|2024-12-04 12:00:00|41896.3|41876.3|41896|41876|41898.5|41878.5|41896|41876|3
1733313610000|2024-12-04 12:00:10|41898.3|41878.3|41896.3|41876.3|41898.5|41878.5|41896|41876|0
1733313620000|2024-12-04 12:00:20|41896|41876|41898.5|41878.5|41898.5|41878.5|41893.5|41873.5|3
1733313630000|2024-12-04 12:00:30|41896.3|41876.3|41898.5|41878.5|41898.5|41878.5|41896|41876|2
1733313640000|2024-12-04 12:00:40|41900.8|41880.8|41898.5|41878.5|41900.8|41880.8|41898.5|41878.5|0
1733313650000|2024-12-04 12:00:50|41901|41881|41901.3|41881.3|41906|41886|41901|41881|0
1733313660000|2024-12-04 12:01:00|41901|41881|41901|41881|41903.5|41883.5|41901|41881|0
1733313690000|2024-12-04 12:01:30|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|0
1733313710000|2024-12-04 12:01:50|41898.6|41878.6|41898.6|41878.6|41898.6|41878.6|41898.6|41878.6|2
1733313720000|2024-12-04 12:02:00|41896.3|41876.3|41901.1|41881.1|41901.1|41881.1|41896.3|41876.3|15
1733313730000|2024-12-04 12:02:10|41903.3|41883.3|41903.6|41883.6|41903.6|41883.6|41903.3|41883.3|3
1733313740000|2024-12-04 12:02:20|41901.3|41881.3|41901.1|41881.1|41903.6|41883.6|41901.1|41881.1|15
1733313750000|2024-12-04 12:02:30|41906.1|41886.1|41901.1|41881.1|41906.1|41886.1|41901.1|41881.1|9
1733313760000|2024-12-04 12:02:40|41903.6|41883.6|41901.1|41881.1|41903.6|41883.6|41901.1|41881.1|8
1733313780000|2024-12-04 12:03:00|41906.1|41886.1|41896.1|41876.1|41906.1|41886.1|41896.1|41876.1|22
1733313790000|2024-12-04 12:03:10|41893.6|41873.6|41891.1|41871.1|41896.1|41876.1|41891.1|41871.1|9
1733313800000|2024-12-04 12:03:20|41893.6|41873.6|41896.1|41876.1|41898.6|41878.6|41893.6|41873.6|1
1733313810000|2024-12-04 12:03:30|41895.8|41875.8|41898.6|41878.6|41898.6|41878.6|41893.6|41873.6|0
1733313820000|2024-12-04 12:03:40|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|41900.8|41880.8|1
1733313830000|2024-12-04 12:03:50|41896.1|41876.1|41901.1|41881.1|41901.1|41881.1|41896.1|41876.1|2
1733313840000|2024-12-04 12:04:00|41898.6|41878.6|41901.1|41881.1|41901.1|41881.1|41898.6|41878.6|1
1733313850000|2024-12-04 12:04:10|41903.6|41883.6|41901.1|41881.1|41903.6|41883.6|41901.1|41881.1|3
1733313860000|2024-12-04 12:04:20|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|5
1733313870000|2024-12-04 12:04:30|41908.6|41888.6|41908.6|41888.6|41908.6|41888.6|41906.1|41886.1|2
1733313880000|2024-12-04 12:04:40|41906.1|41886.1|41906.1|41886.1|41908.6|41888.6|41906.1|41886.1|1
1733313890000|2024-12-04 12:04:50|41908.3|41888.3|41908.6|41888.6|41911.1|41891.1|41906.1|41886.1|5
1733313900000|2024-12-04 12:05:00|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41903.6|41883.6|0
1733313910000|2024-12-04 12:05:10|41903.6|41883.6|41906.1|41886.1|41906.1|41886.1|41903.6|41883.6|0
1733313920000|2024-12-04 12:05:20|41908.6|41888.6|41908.6|41888.6|41908.6|41888.6|41906.1|41886.1|2
1733313940000|2024-12-04 12:05:40|41906.3|41886.3|41908.6|41888.6|41908.6|41888.6|41906.1|41886.1|0
1733313950000|2024-12-04 12:05:50|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|41906.1|41886.1|1
1733313960000|2024-12-04 12:06:00|41905.9|41885.9|41903.6|41883.6|41905.9|41885.9|41903.6|41883.6|4
1733313970000|2024-12-04 12:06:10|41901.1|41881.1|41901.1|41881.1|41903.6|41883.6|41901.1|41881.1|0
1733313980000|2024-12-04 12:06:20|41903.6|41883.6|41901.1|41881.1|41903.6|41883.6|41901.1|41881.1|0
1733313990000|2024-12-04 12:06:30|41901.3|41881.3|41901.1|41881.1|41901.3|41881.3|41901.1|41881.1|0
1733314000000|2024-12-04 12:06:40|41903.6|41883.6|41901.1|41881.1|41903.6|41883.6|41898.6|41878.6|4
1733314010000|2024-12-04 12:06:50|41898.6|41878.6|41901.1|41881.1|41901.1|41881.1|41898.6|41878.6|1
1733314020000|2024-12-04 12:07:00|41903.6|41883.6|41913.6|41893.6|41913.6|41893.6|41903.6|41883.6|5
1733314030000|2024-12-04 12:07:10|41916.1|41896.1|41918.4|41898.4|41918.4|41898.4|41916.1|41896.1|1
1733314040000|2024-12-04 12:07:20|41918.6|41898.6|41921.1|41901.1|41921.1|41901.1|41916.1|41896.1|6
1733314050000|2024-12-04 12:07:30|41918.8|41898.8|41921.1|41901.1|41921.1|41901.1|41918.6|41898.6|3
1733314060000|2024-12-04 12:07:40|41918.6|41898.6|41921.1|41901.1|41921.1|41901.1|41918.6|41898.6|6
1733314070000|2024-12-04 12:07:50|41923.4|41903.4|41926.1|41906.1|41926.1|41906.1|41921.1|41901.1|2
1733314080000|2024-12-04 12:08:00|41928.4|41908.4|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|3
1733314090000|2024-12-04 12:08:10|41923.8|41903.8|41923.6|41903.6|41923.8|41903.8|41923.6|41903.6|0
1733314100000|2024-12-04 12:08:20|41919|41899|41918.6|41898.6|41919|41899|41918.6|41898.6|5
1733314110000|2024-12-04 12:08:30|41916.3|41896.3|41913.6|41893.6|41918.6|41898.6|41913.6|41893.6|0
1733314120000|2024-12-04 12:08:40|||||||||1
1733314130000|2024-12-04 12:08:50|41913.4|41893.4|41913.6|41893.6|41916.1|41896.1|41911.1|41891.1|4
1733314140000|2024-12-04 12:09:00|41913.8|41893.8|41916.1|41896.1|41916.1|41896.1|41911.1|41891.1|3
1733314150000|2024-12-04 12:09:10|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|1
1733314170000|2024-12-04 12:09:30|41911.1|41891.1|41913.6|41893.6|41913.6|41893.6|41911.1|41891.1|2
1733314180000|2024-12-04 12:09:40|41911.3|41891.3|41913.6|41893.6|41913.6|41893.6|41911.1|41891.1|1
1733314190000|2024-12-04 12:09:50|41911.1|41891.1|41908.6|41888.6|41913.4|41893.4|41908.6|41888.6|5
1733314200000|2024-12-04 12:10:00|41906.1|41886.1|41908.6|41888.6|41908.6|41888.6|41906.1|41886.1|3
1733314230000|2024-12-04 12:10:30|41906.1|41886.1|41903.6|41883.6|41906.1|41886.1|41903.6|41883.6|1
1733314250000|2024-12-04 12:10:50|41903.8|41883.8|41911.1|41891.1|41911.1|41891.1|41903.8|41883.8|4
1733314260000|2024-12-04 12:11:00|41913.4|41893.4|41913.6|41893.6|41915.9|41895.9|41911.1|41891.1|2
1733314270000|2024-12-04 12:11:10|41911.3|41891.3|41916.1|41896.1|41916.1|41896.1|41911.1|41891.1|0
1733314280000|2024-12-04 12:11:20|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|4
1733314310000|2024-12-04 12:11:50|41916.1|41896.1|41918.6|41898.6|41918.6|41898.6|41916.1|41896.1|0
1733314320000|2024-12-04 12:12:00|41920.9|41900.9|41918.6|41898.6|41920.9|41900.9|41918.6|41898.6|1
1733314330000|2024-12-04 12:12:10|41921.1|41901.1|41928.6|41908.6|41928.6|41908.6|41921.1|41901.1|1
1733314340000|2024-12-04 12:12:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|1
1733314360000|2024-12-04 12:12:40|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|6
1733314370000|2024-12-04 12:12:50|41923.8|41903.8|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|1
1733314380000|2024-12-04 12:13:00|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|2
1733314400000|2024-12-04 12:13:20|41928.6|41908.6|41931.1|41911.1|41931.1|41911.1|41928.6|41908.6|0
1733314410000|2024-12-04 12:13:30|41928.8|41908.8|41928.6|41908.6|41930.9|41910.9|41928.6|41908.6|0
1733314420000|2024-12-04 12:13:40|41933.6|41913.6|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|2
1733314430000|2024-12-04 12:13:50|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|4
1733314440000|2024-12-04 12:14:00|41933.8|41913.8|41931.1|41911.1|41936.1|41916.1|41931.1|41911.1|5
1733314450000|2024-12-04 12:14:10|||||||||13
1733314460000|2024-12-04 12:14:20|||||||||3
1733314470000|2024-12-04 12:14:30|41931.3|41911.3|41933.6|41913.6|41933.6|41913.6|41931.3|41911.3|1
1733314480000|2024-12-04 12:14:40|41931.1|41911.1|41928.6|41908.6|41931.1|41911.1|41928.6|41908.6|3
1733314490000|2024-12-04 12:14:50|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|0
1733314500000|2024-12-04 12:15:00|41926.1|41906.1|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|3
1733314510000|2024-12-04 12:15:10|||||||||7
1733314530000|2024-12-04 12:15:30|41925.9|41905.9|41926.1|41906.1|41926.1|41906.1|41923.6|41903.6|0
1733314540000|2024-12-04 12:15:40|41928.6|41908.6|41928.4|41908.4|41928.6|41908.6|41926.1|41906.1|0
1733314550000|2024-12-04 12:15:50|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|1
1733314560000|2024-12-04 12:16:00|41926.3|41906.3|41931.1|41911.1|41931.1|41911.1|41926.3|41906.3|8
1733314570000|2024-12-04 12:16:10|41930.9|41910.9|41928.6|41908.6|41930.9|41910.9|41928.6|41908.6|3
1733314580000|2024-12-04 12:16:20|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|0
1733314590000|2024-12-04 12:16:30|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|5
1733314600000|2024-12-04 12:16:40|||||||||5
1733314630000|2024-12-04 12:17:10|41925.9|41905.9|41926.1|41906.1|41926.1|41906.1|41925.9|41905.9|2
1733314640000|2024-12-04 12:17:20|41928.6|41908.6|41926.1|41906.1|41928.6|41908.6|41926.1|41906.1|0
1733314650000|2024-12-04 12:17:30|41928.4|41908.4|41928.6|41908.6|41928.6|41908.6|41926.1|41906.1|1
1733314670000|2024-12-04 12:17:50|41926.3|41906.3|41923.6|41903.6|41928.6|41908.6|41923.6|41903.6|9
1733314680000|2024-12-04 12:18:00|||||||||1
1733314690000|2024-12-04 12:18:10|||||||||3
1733314700000|2024-12-04 12:18:20|41926.1|41906.1|41923.6|41903.6|41928.6|41908.6|41923.6|41903.6|1
1733314710000|2024-12-04 12:18:30|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|41928.6|41908.6|4
1733314740000|2024-12-04 12:19:00|||||||||3
1733314770000|2024-12-04 12:19:30|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|41925.9|41905.9|4
1733314780000|2024-12-04 12:19:40|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|41926.1|41906.1|22
1733314790000|2024-12-04 12:19:50|41928.6|41908.6|41931.1|41911.1|41931.1|41911.1|41928.6|41908.6|1
1733314800000|2024-12-04 12:20:00|41926.1|41906.1|41926.1|41906.1|41931.1|41911.1|41926.1|41906.1|3
1733314810000|2024-12-04 12:20:10|||||||||2
1733314830000|2024-12-04 12:20:30|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|0
1733314840000|2024-12-04 12:20:40|||||||||13
1733314850000|2024-12-04 12:20:50|||||||||1
1733314860000|2024-12-04 12:21:00|||||||||30
1733314870000|2024-12-04 12:21:10|41923.8|41903.8|41926.5|41906.5|41926.5|41906.5|41923.8|41903.8|9
1733314880000|2024-12-04 12:21:20|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|3
1733314890000|2024-12-04 12:21:30|41933.4|41913.4|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|1
1733314900000|2024-12-04 12:21:40|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|0
1733314920000|2024-12-04 12:22:00|41933.8|41913.8|41933.6|41913.6|41933.8|41913.8|41933.6|41913.6|1
1733314930000|2024-12-04 12:22:10|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|2
1733314950000|2024-12-04 12:22:30|41936.1|41916.1|41933.6|41913.6|41936.1|41916.1|41933.6|41913.6|3
1733314960000|2024-12-04 12:22:40|41936.1|41916.1|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|0
1733314970000|2024-12-04 12:22:50|41931.5|41911.5|41935.9|41915.9|41935.9|41915.9|41931.5|41911.5|6
1733314980000|2024-12-04 12:23:00|41936.1|41916.1|41931.1|41911.1|41936.1|41916.1|41931.1|41911.1|2
1733315020000|2024-12-04 12:23:40|41928.6|41908.6|41923.6|41903.6|41928.6|41908.6|41921.1|41901.1|12
1733315040000|2024-12-04 12:24:00|41926.1|41906.1|41923.6|41903.6|41926.1|41906.1|41918.6|41898.6|6
1733315050000|2024-12-04 12:24:10|41921.1|41901.1|41923.6|41903.6|41923.6|41903.6|41918.8|41898.8|0
1733315060000|2024-12-04 12:24:20|41921.1|41901.1|41921.1|41901.1|41923.6|41903.6|41921.1|41901.1|1
1733315090000|2024-12-04 12:24:50|41925.9|41905.9|41923.6|41903.6|41925.9|41905.9|41923.6|41903.6|5
1733315100000|2024-12-04 12:25:00|41926.1|41906.1|41921.1|41901.1|41926.1|41906.1|41921.1|41901.1|13
1733315110000|2024-12-04 12:25:10|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|41918.6|41898.6|3
1733315120000|2024-12-04 12:25:20|41916.3|41896.3|41918.6|41898.6|41918.6|41898.6|41916.1|41896.1|0
1733315130000|2024-12-04 12:25:30|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41906.3|41886.3|11
1733315140000|2024-12-04 12:25:40|41908.6|41888.6|41906.1|41886.1|41911.1|41891.1|41906.1|41886.1|1
1733315150000|2024-12-04 12:25:50|41906.3|41886.3|41908.4|41888.4|41908.6|41888.6|41906.1|41886.1|5
1733315160000|2024-12-04 12:26:00|41908.6|41888.6|41906.1|41886.1|41908.6|41888.6|41905.9|41885.9|1
1733315170000|2024-12-04 12:26:10|41905.9|41885.9|41903.6|41883.6|41905.9|41885.9|41901.3|41881.3|5
1733315180000|2024-12-04 12:26:20|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|1
1733315190000|2024-12-04 12:26:30|41903.6|41883.6|41903.6|41883.6|41903.6|41883.6|41903.6|41883.6|3
1733315200000|2024-12-04 12:26:40|41901.3|41881.3|41903.6|41883.6|41903.6|41883.6|41901.1|41881.1|2
1733315210000|2024-12-04 12:26:50|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|41901.1|41881.1|4
1733315220000|2024-12-04 12:27:00|41894|41874|41891.5|41871.5|41894|41874|41891.5|41871.5|10
1733315230000|2024-12-04 12:27:10|41889.2|41869.2|41891.5|41871.5|41891.5|41871.5|41889|41869|0
1733315250000|2024-12-04 12:27:30|41894|41874|41894|41874|41894|41874|41894|41874|2
1733315260000|2024-12-04 12:27:40|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|1
1733315270000|2024-12-04 12:27:50|41899|41879|41896.5|41876.5|41899|41879|41896.5|41876.5|0
1733315280000|2024-12-04 12:28:00|41894|41874|41891.7|41871.7|41894|41874|41891.5|41871.5|4
1733315290000|2024-12-04 12:28:10|41891.5|41871.5|41891.5|41871.5|41894|41874|41891.5|41871.5|3
1733315300000|2024-12-04 12:28:20|41889|41869|41888.8|41868.8|41889|41869|41886.5|41866.5|2
1733315310000|2024-12-04 12:28:30|41889|41869|41881.5|41861.5|41891.5|41871.5|41881.5|41861.5|7
1733315320000|2024-12-04 12:28:40|41884|41864|41881.5|41861.5|41884|41864|41881.5|41861.5|1
1733315330000|2024-12-04 12:28:50|41883.8|41863.8|41884|41864|41884|41864|41881.5|41861.5|2
1733315340000|2024-12-04 12:29:00|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|41879|41859|3
1733315350000|2024-12-04 12:29:10|41881.3|41861.3|41879|41859|41881.5|41861.5|41879|41859|1
1733315360000|2024-12-04 12:29:20|41881.5|41861.5|41879|41859|41881.5|41861.5|41879|41859|2
1733315370000|2024-12-04 12:29:30|41876.7|41856.7|41871.5|41851.5|41878.8|41858.8|41871.5|41851.5|5
1733315390000|2024-12-04 12:29:50|41874|41854|41874|41854|41874|41854|41874|41854|2
1733315400000|2024-12-04 12:30:00|41871.7|41851.7|41876.5|41856.5|41876.5|41856.5|41871.5|41851.5|4
1733315410000|2024-12-04 12:30:10|41878.8|41858.8|41884|41864|41884|41864|41878.8|41858.8|4
1733315420000|2024-12-04 12:30:20|41886.5|41866.5|41884|41864|41886.5|41866.5|41884|41864|1
1733315430000|2024-12-04 12:30:30|41886.3|41866.3|41886.5|41866.5|41886.5|41866.5|41884|41864|1
1733315440000|2024-12-04 12:30:40|41888.8|41868.8|41886.5|41866.5|41889|41869|41886.5|41866.5|1
1733315450000|2024-12-04 12:30:50|||||||||1
1733315460000|2024-12-04 12:31:00|41889|41869|41884|41864|41891.5|41871.5|41884|41864|23
1733315470000|2024-12-04 12:31:10|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|41879|41859|8
1733315480000|2024-12-04 12:31:20|41879|41859|41876.5|41856.5|41881.5|41861.5|41876.5|41856.5|2
1733315490000|2024-12-04 12:31:30|41871.5|41851.5|41864|41844|41871.5|41851.5|41864|41844|13
1733315500000|2024-12-04 12:31:40|41866.3|41846.3|41864|41844|41866.5|41846.5|41863.8|41843.8|7
1733315510000|2024-12-04 12:31:50|41866.3|41846.3|41868.8|41848.8|41871.3|41851.3|41864|41844|3
1733315520000|2024-12-04 12:32:00|41866.5|41846.5|41856.5|41836.5|41866.5|41846.5|41856.5|41836.5|6
1733315530000|2024-12-04 12:32:10|41859|41839|41856.5|41836.5|41859|41839|41856.5|41836.5|3
1733315540000|2024-12-04 12:32:20|41859|41839|41859|41839|41859|41839|41854.2|41834.2|10
1733315550000|2024-12-04 12:32:30|41856.7|41836.7|41846.5|41826.5|41859.2|41839.2|41844.2|41824.2|8
1733315560000|2024-12-04 12:32:40|41849|41829|41846.5|41826.5|41849|41829|41846.5|41826.5|5
1733315570000|2024-12-04 12:32:50|41844.2|41824.2|41836.5|41816.5|41844.2|41824.2|41831.5|41811.5|54
1733315580000|2024-12-04 12:33:00|41839|41819|41844|41824|41844|41824|41831.5|41811.5|15
1733315590000|2024-12-04 12:33:10|41841.5|41821.5|41843.8|41823.8|41844|41824|41841.5|41821.5|6
1733315600000|2024-12-04 12:33:20|41841.5|41821.5|41844|41824|41844|41824|41841.5|41821.5|6
1733315610000|2024-12-04 12:33:30|41841.7|41821.7|41841.5|41821.5|41846.5|41826.5|41841.5|41821.5|5
1733315620000|2024-12-04 12:33:40|41846.5|41826.5|41844|41824|41846.5|41826.5|41841.3|41821.3|7
1733315630000|2024-12-04 12:33:50|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|41841.5|41821.5|5
1733315640000|2024-12-04 12:34:00|41841.7|41821.7|41849|41829|41849|41829|41841.7|41821.7|5
1733315650000|2024-12-04 12:34:10|41851.3|41831.3|41846.5|41826.5|41851.5|41831.5|41844|41824|10
1733315660000|2024-12-04 12:34:20|41844|41824|41849|41829|41849|41829|41844|41824|10
1733315670000|2024-12-04 12:34:30|41846.5|41826.5|41846.5|41826.5|41849|41829|41844|41824|2
1733315680000|2024-12-04 12:34:40|41843.8|41823.8|41844|41824|41846.5|41826.5|41843.8|41823.8|15
1733315690000|2024-12-04 12:34:50|41846.3|41826.3|41846.5|41826.5|41849|41829|41844|41824|11
1733315700000|2024-12-04 12:35:00|41844|41824|41841.5|41821.5|41844|41824|41836.5|41816.5|11
1733315710000|2024-12-04 12:35:10|41839.3|41819.3|41844|41824|41844|41824|41836.5|41816.5|2
1733315720000|2024-12-04 12:35:20|41843.8|41823.8|41839|41819|41844|41824|41839|41819|4
1733315730000|2024-12-04 12:35:30|41841.3|41821.3|41844|41824|41844|41824|41836.5|41816.5|3
1733315740000|2024-12-04 12:35:40|41843.8|41823.8|41841.5|41821.5|41844|41824|41841.5|41821.5|3
1733315750000|2024-12-04 12:35:50|41839.3|41819.3|41841.3|41821.3|41841.5|41821.5|41839|41819|9
1733315760000|2024-12-04 12:36:00|41841.5|41821.5|41836.5|41816.5|41841.5|41821.5|41836.5|41816.5|6
1733315770000|2024-12-04 12:36:10|41839|41819|41839.3|41819.3|41839.3|41819.3|41836.5|41816.5|5
1733315780000|2024-12-04 12:36:20|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|41841.8|41821.8|7
1733315790000|2024-12-04 12:36:30|41844|41824|41846.5|41826.5|41846.5|41826.5|41844|41824|4
1733315820000|2024-12-04 12:37:00|41849|41829|41849|41829|41849|41829|41846.5|41826.5|3
1733315830000|2024-12-04 12:37:10|41851.5|41831.5|41854|41834|41856.5|41836.5|41851.5|41831.5|6
1733315840000|2024-12-04 12:37:20|41856.5|41836.5|41856.5|41836.5|41861.3|41841.3|41854|41834|9
1733315850000|2024-12-04 12:37:30|41851.8|41831.8|41851.5|41831.5|41854|41834|41851.5|41831.5|3
1733315860000|2024-12-04 12:37:40|41853.8|41833.8|41859|41839|41859|41839|41853.8|41833.8|13
1733315870000|2024-12-04 12:37:50|41856.8|41836.8|41866.5|41846.5|41866.5|41846.5|41856.5|41836.5|14
1733315880000|2024-12-04 12:38:00|41864|41844|41861.5|41841.5|41866.5|41846.5|41861.5|41841.5|4
1733315890000|2024-12-04 12:38:10|41861.3|41841.3|41861.5|41841.5|41861.5|41841.5|41859|41839|7
1733315900000|2024-12-04 12:38:20|41863.8|41843.8|41861.5|41841.5|41864|41844|41861.5|41841.5|4
1733315910000|2024-12-04 12:38:30|41864|41844|41864|41844|41864|41844|41864|41844|3
1733315920000|2024-12-04 12:38:40|41866.3|41846.3|41866.5|41846.5|41866.8|41846.8|41866.3|41846.3|3
1733315930000|2024-12-04 12:38:50|41866.8|41846.8|41869|41849|41869|41849|41866.8|41846.8|1
1733315940000|2024-12-04 12:39:00|41866.5|41846.5|41871.5|41851.5|41871.5|41851.5|41866.5|41846.5|4
1733315950000|2024-12-04 12:39:10|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|11
1733315960000|2024-12-04 12:39:20|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|3
1733315970000|2024-12-04 12:39:30|41878.8|41858.8|41876.6|41856.6|41878.8|41858.8|41876.6|41856.6|9
1733315980000|2024-12-04 12:39:40|||||||||1
1733315990000|2024-12-04 12:39:50|41881.6|41861.6|41879.1|41859.1|41881.6|41861.6|41879.1|41859.1|6
1733316000000|2024-12-04 12:40:00|41881.6|41861.6|41876.6|41856.6|41881.6|41861.6|41874.1|41854.1|11
1733316010000|2024-12-04 12:40:10|41876.3|41856.3|41874.1|41854.1|41876.3|41856.3|41871.6|41851.6|4
1733316020000|2024-12-04 12:40:20|41876.6|41856.6|41879.1|41859.1|41881.6|41861.6|41876.6|41856.6|7
1733316030000|2024-12-04 12:40:30|41881.6|41861.6|41879.1|41859.1|41881.6|41861.6|41876.6|41856.6|1
1733316040000|2024-12-04 12:40:40|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41874.3|41854.3|6
1733316060000|2024-12-04 12:41:00|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|41871.6|41851.6|5
1733316070000|2024-12-04 12:41:10|41874.1|41854.1|41876.6|41856.6|41876.6|41856.6|41874.1|41854.1|1
1733316080000|2024-12-04 12:41:20|||||||||1
1733316100000|2024-12-04 12:41:40|||||||||6
1733316120000|2024-12-04 12:42:00|41881.3|41861.3|41886.6|41866.6|41886.6|41866.6|41881.3|41861.3|8
1733316140000|2024-12-04 12:42:20|41888.8|41868.8|41891.6|41871.6|41891.6|41871.6|41888.8|41868.8|1
1733316150000|2024-12-04 12:42:30|41888.8|41868.8|41886.6|41866.6|41889.1|41869.1|41886.6|41866.6|4
1733316190000|2024-12-04 12:43:10|41882|41862|41881.6|41861.6|41882|41862|41881.6|41861.6|7
1733316200000|2024-12-04 12:43:20|41884.1|41864.1|41881.6|41861.6|41884.1|41864.1|41881.6|41861.6|8
1733316210000|2024-12-04 12:43:30|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|4
1733316220000|2024-12-04 12:43:40|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|0
1733316240000|2024-12-04 12:44:00|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|41879.1|41859.1|4
1733316260000|2024-12-04 12:44:20|41876.8|41856.8|41876.6|41856.6|41876.8|41856.8|41876.6|41856.6|5
1733316270000|2024-12-04 12:44:30|41878.9|41858.9|41879.1|41859.1|41879.1|41859.1|41878.9|41858.9|1
1733316280000|2024-12-04 12:44:40|41876.8|41856.8|41881.6|41861.6|41881.6|41861.6|41876.6|41856.6|7
1733316290000|2024-12-04 12:44:50|41876.6|41856.6|41881.6|41861.6|41881.6|41861.6|41876.6|41856.6|3
1733316300000|2024-12-04 12:45:00|41879.1|41859.1|41881.6|41861.6|41881.6|41861.6|41879.1|41859.1|6
1733316310000|2024-12-04 12:45:10|41883.9|41863.9|41884.1|41864.1|41884.1|41864.1|41883.9|41863.9|7
1733316320000|2024-12-04 12:45:20|41886.4|41866.4|41889.1|41869.1|41889.1|41869.1|41884.3|41864.3|0
1733316330000|2024-12-04 12:45:30|41891.6|41871.6|41894.1|41874.1|41894.1|41874.1|41891.6|41871.6|3
1733316340000|2024-12-04 12:45:40|41896.4|41876.4|41894.1|41874.1|41896.6|41876.6|41894.1|41874.1|5
1733316350000|2024-12-04 12:45:50|41898.9|41878.9|41899.1|41879.1|41899.1|41879.1|41898.9|41878.9|5
1733316360000|2024-12-04 12:46:00|||||||||1
1733316380000|2024-12-04 12:46:20|||||||||1
1733316390000|2024-12-04 12:46:30|41901.4|41881.4|41901.6|41881.6|41901.6|41881.6|41901.4|41881.4|5
1733316400000|2024-12-04 12:46:40|41903.9|41883.9|41901.6|41881.6|41906.6|41886.6|41901.6|41881.6|14
1733316410000|2024-12-04 12:46:50|41901.4|41881.4|41916.4|41896.4|41916.4|41896.4|41901.4|41881.4|9
1733316420000|2024-12-04 12:47:00|41918.9|41898.9|41921.6|41901.6|41926.6|41906.6|41918.9|41898.9|4
1733316430000|2024-12-04 12:47:10|41919.3|41899.3|41916.6|41896.6|41921.6|41901.6|41916.6|41896.6|13
1733316440000|2024-12-04 12:47:20|41914.1|41894.1|41916.6|41896.6|41916.6|41896.6|41914.1|41894.1|4
1733316450000|2024-12-04 12:47:30|41918.9|41898.9|41923.9|41903.9|41926.4|41906.4|41918.9|41898.9|9
1733316460000|2024-12-04 12:47:40|41921.6|41901.6|41923.9|41903.9|41923.9|41903.9|41921.6|41901.6|14
1733316480000|2024-12-04 12:48:00|41921.6|41901.6|41924.1|41904.1|41926.6|41906.6|41921.6|41901.6|10
1733316490000|2024-12-04 12:48:10|41921.8|41901.8|41921.6|41901.6|41921.8|41901.8|41919.1|41899.1|3
1733316500000|2024-12-04 12:48:20|41916.6|41896.6|41914.1|41894.1|41919.1|41899.1|41911.6|41891.6|8
1733316510000|2024-12-04 12:48:30|41916.6|41896.6|41919.1|41899.1|41919.1|41899.1|41916.6|41896.6|3
1733316520000|2024-12-04 12:48:40|41918.9|41898.9|41914.1|41894.1|41919.1|41899.1|41911.8|41891.8|4
1733316530000|2024-12-04 12:48:50|41914.3|41894.3|41911.6|41891.6|41914.3|41894.3|41911.6|41891.6|3
1733316540000|2024-12-04 12:49:00|||||||||5
1733316550000|2024-12-04 12:49:10|41909.1|41889.1|41911.6|41891.6|41911.6|41891.6|41909.1|41889.1|2
1733316570000|2024-12-04 12:49:30|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|41909.1|41889.1|0
1733316580000|2024-12-04 12:49:40|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|41906.6|41886.6|1
1733316590000|2024-12-04 12:49:50|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|41904.1|41884.1|2
1733316600000|2024-12-04 12:50:00|41903.9|41883.9|41909.1|41889.1|41909.1|41889.1|41901.6|41881.6|10
1733316610000|2024-12-04 12:50:10|41909.3|41889.3|41911.6|41891.6|41911.6|41891.6|41909.3|41889.3|2
1733316620000|2024-12-04 12:50:20|41911.8|41891.8|41914.3|41894.3|41914.3|41894.3|41911.8|41891.8|2
1733316630000|2024-12-04 12:50:30|41912|41892|41911.6|41891.6|41914.3|41894.3|41911.6|41891.6|3
1733316640000|2024-12-04 12:50:40|41914.1|41894.1|41911.6|41891.6|41914.1|41894.1|41911.6|41891.6|4
1733316660000|2024-12-04 12:51:00|41909.1|41889.1|41904.1|41884.1|41909.1|41889.1|41904.1|41884.1|2
1733316670000|2024-12-04 12:51:10|41901.6|41881.6|41894.3|41874.3|41901.6|41881.6|41894.3|41874.3|3
1733316680000|2024-12-04 12:51:20|41891.8|41871.8|41896.6|41876.6|41896.6|41876.6|41891.8|41871.8|7
1733316690000|2024-12-04 12:51:30|41894.3|41874.3|41891.8|41871.8|41894.3|41874.3|41891.8|41871.8|5
1733316700000|2024-12-04 12:51:40|41889.3|41869.3|41889.1|41869.1|41889.3|41869.3|41889.1|41869.1|2
1733316710000|2024-12-04 12:51:50|41886.6|41866.6|41886.6|41866.6|41886.6|41866.6|41886.6|41866.6|3
1733316720000|2024-12-04 12:52:00|41888.9|41868.9|41886.6|41866.6|41891.6|41871.6|41886.6|41866.6|4
1733316740000|2024-12-04 12:52:20|||||||||6
1733316750000|2024-12-04 12:52:30|41881.8|41861.8|41881.6|41861.6|41881.8|41861.8|41881.6|41861.6|2
1733316760000|2024-12-04 12:52:40|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|41876.6|41856.6|2
1733316770000|2024-12-04 12:52:50|41881.2|41861.2|41879.1|41859.1|41881.6|41861.6|41876.6|41856.6|7
1733316780000|2024-12-04 12:53:00|41881.6|41861.6|41881.6|41861.6|41881.6|41861.6|41878.9|41858.9|1
1733316800000|2024-12-04 12:53:20|41879.1|41859.1|41881.6|41861.6|41881.6|41861.6|41879.1|41859.1|2
1733316810000|2024-12-04 12:53:30|41879.1|41859.1|41881.6|41861.6|41881.6|41861.6|41879.1|41859.1|12
1733316820000|2024-12-04 12:53:40|41884.1|41864.1|41884.1|41864.1|41884.1|41864.1|41881.6|41861.6|5
1733316830000|2024-12-04 12:53:50|41881.8|41861.8|41876.8|41856.8|41881.8|41861.8|41876.8|41856.8|232
1733316840000|2024-12-04 12:54:00|41877|41857|41872|41852|41877|41857|41872|41852|16
1733316850000|2024-12-04 12:54:10|41871.8|41851.8|41862.2|41842.2|41871.8|41851.8|41862.2|41842.2|5
1733316860000|2024-12-04 12:54:20|41867|41847|41867|41847|41869.3|41849.3|41864.5|41844.5|11
1733316870000|2024-12-04 12:54:30|||||||||5
1733316880000|2024-12-04 12:54:40|41864.5|41844.5|41864.5|41844.5|41867.2|41847.2|41864.5|41844.5|4
1733316890000|2024-12-04 12:54:50|41866.8|41846.8|41867|41847|41869.5|41849.5|41866.8|41846.8|4
1733316900000|2024-12-04 12:55:00|41864.7|41844.7|41862|41842|41867|41847|41862|41842|12
1733316910000|2024-12-04 12:55:10|41859.5|41839.5|41859.5|41839.5|41862|41842|41859.5|41839.5|6
1733316920000|2024-12-04 12:55:20|41861.8|41841.8|41857|41837|41862|41842|41857|41837|2
1733316930000|2024-12-04 12:55:30|41854.5|41834.5|41857|41837|41857|41837|41854.5|41834.5|6
1733316940000|2024-12-04 12:55:40|41856.8|41836.8|41854.3|41834.3|41856.8|41836.8|41852|41832|4
1733316950000|2024-12-04 12:55:50|41854.5|41834.5|41864.5|41844.5|41864.5|41844.5|41854.5|41834.5|10
1733316960000|2024-12-04 12:56:00|41867|41847|41867|41847|41872|41852|41867|41847|14
1733316970000|2024-12-04 12:56:10|41869.3|41849.3|41872|41852|41872|41852|41869.3|41849.3|6
1733316980000|2024-12-04 12:56:20|41874.5|41854.5|41872|41852|41874.5|41854.5|41872|41852|0
1733316990000|2024-12-04 12:56:30|41874.5|41854.5|41877|41857|41877|41857|41874.5|41854.5|2
1733317000000|2024-12-04 12:56:40|||||||||3
1733317010000|2024-12-04 12:56:50|41877.2|41857.2|41877.2|41857.2|41879.7|41859.7|41877.2|41857.2|3
1733317020000|2024-12-04 12:57:00|41879.7|41859.7|41881.8|41861.8|41882|41862|41877|41857|17
1733317030000|2024-12-04 12:57:10|41879.5|41859.5|41877|41857|41879.5|41859.5|41877|41857|2
1733317040000|2024-12-04 12:57:20|41879.3|41859.3|41874.5|41854.5|41881.6|41861.6|41874.5|41854.5|3
1733317050000|2024-12-04 12:57:30|41876.8|41856.8|41869.5|41849.5|41876.8|41856.8|41869.5|41849.5|8
1733317060000|2024-12-04 12:57:40|41869.3|41849.3|41864.5|41844.5|41869.3|41849.3|41862.2|41842.2|2
1733317070000|2024-12-04 12:57:50|41866.8|41846.8|41867|41847|41867|41847|41864.3|41844.3|4
1733317080000|2024-12-04 12:58:00|||||||||3
1733317090000|2024-12-04 12:58:10|41869.3|41849.3|41869.5|41849.5|41871.8|41851.8|41869.3|41849.3|3
1733317100000|2024-12-04 12:58:20|41872|41852|41862.4|41842.4|41872|41852|41860.1|41840.1|9
1733317110000|2024-12-04 12:58:30|41864.7|41844.7|41856.8|41836.8|41864.7|41844.7|41856.8|41836.8|7
1733317120000|2024-12-04 12:58:40|41852|41832|41862|41842|41862|41842|41852|41832|41
1733317130000|2024-12-04 12:58:50|41859.7|41839.7|41859.5|41839.5|41859.7|41839.7|41859.5|41839.5|2
1733317140000|2024-12-04 12:59:00|41861.8|41841.8|41867|41847|41869.5|41849.5|41861.8|41841.8|12
1733317150000|2024-12-04 12:59:10|41869.5|41849.5|41864.5|41844.5|41869.5|41849.5|41864.5|41844.5|3
1733317160000|2024-12-04 12:59:20|41867|41847|41859.7|41839.7|41867|41847|41859.7|41839.7|1
1733317170000|2024-12-04 12:59:30|41859.5|41839.5|41859.5|41839.5|41862|41842|41859.5|41839.5|13
1733317180000|2024-12-04 12:59:40|41862|41842|41859.5|41839.5|41862|41842|41859.3|41839.3|0
1733317190000|2024-12-04 12:59:50|41862|41842|41859.5|41839.5|41862|41842|41859.3|41839.3|7
1733317200000|2024-12-04 13:00:00|41857|41837|41879.3|41859.3|41879.3|41859.3|41849.9|41829.9|45
1733317210000|2024-12-04 13:00:10|41877|41857|41859.7|41839.7|41879.5|41859.5|41859.5|41839.5|18
1733317220000|2024-12-04 13:00:20|41857.2|41837.2|41832|41812|41857.2|41837.2|41832|41812|33
1733317230000|2024-12-04 13:00:30|41829.5|41809.5|41834.3|41814.3|41834.5|41814.5|41822|41802|42
1733317240000|2024-12-04 13:00:40|41832|41812|41829.5|41809.5|41834.5|41814.5|41829.5|41809.5|15
1733317250000|2024-12-04 13:00:50|41827|41807|41834.5|41814.5|41834.5|41814.5|41827|41807|26
1733317260000|2024-12-04 13:01:00|41832|41812|41817.2|41797.2|41832|41812|41817|41797|45
1733317270000|2024-12-04 13:01:10|41814.9|41794.9|41814.5|41794.5|41819.3|41799.3|41809.5|41789.5|18
1733317280000|2024-12-04 13:01:20|41812.2|41792.2|41817|41797|41819.5|41799.5|41812.2|41792.2|14
1733317290000|2024-12-04 13:01:30|41819.5|41799.5|41809.5|41789.5|41819.5|41799.5|41807|41787|8
1733317300000|2024-12-04 13:01:40|41811.8|41791.8|41821.8|41801.8|41821.8|41801.8|41804.5|41784.5|49
1733317310000|2024-12-04 13:01:50|41822|41802|41824.5|41804.5|41827|41807|41822|41802|8
1733317320000|2024-12-04 13:02:00|41822.2|41802.2|41824.5|41804.5|41827|41807|41822|41802|6
1733317330000|2024-12-04 13:02:10|41822.2|41802.2|41804.7|41784.7|41824.5|41804.5|41804.5|41784.5|6
1733317340000|2024-12-04 13:02:20|41804.5|41784.5|41777.2|41757.2|41804.5|41784.5|41772|41752|48
1733317350000|2024-12-04 13:02:30|41779.7|41759.7|41759.5|41739.5|41779.7|41759.7|41752|41732|125
1733317360000|2024-12-04 13:02:40|41761.8|41741.8|41759.7|41739.7|41762|41742|41754.7|41734.7|24
1733317370000|2024-12-04 13:02:50|41757.4|41737.4|41752|41732|41757.4|41737.4|41744.7|41724.7|29
1733317380000|2024-12-04 13:03:00|41754.3|41734.3|41747|41727|41754.3|41734.3|41742|41722|14
1733317390000|2024-12-04 13:03:10|41749.3|41729.3|41752|41732|41754.3|41734.3|41749.3|41729.3|3
1733317400000|2024-12-04 13:03:20|41749.7|41729.7|41749.5|41729.5|41754.5|41734.5|41749.5|41729.5|9
1733317410000|2024-12-04 13:03:30|41747.2|41727.2|41747|41727|41752|41732|41747|41727|8
1733317420000|2024-12-04 13:03:40|41744.5|41724.5|41749.5|41729.5|41749.5|41729.5|41744.5|41724.5|6
1733317430000|2024-12-04 13:03:50|41751.8|41731.8|41744.5|41724.5|41752|41732|41744.5|41724.5|9
1733317440000|2024-12-04 13:04:00|41747|41727|41764.3|41744.3|41764.5|41744.5|41744.5|41724.5|17
1733317450000|2024-12-04 13:04:10|41762|41742|41762|41742|41764.5|41744.5|41757|41737|5
1733317460000|2024-12-04 13:04:20|41757|41737|41769.5|41749.5|41769.5|41749.5|41757|41737|9
1733317470000|2024-12-04 13:04:30|41767.2|41747.2|41762.2|41742.2|41769.5|41749.5|41762.2|41742.2|7
1733317480000|2024-12-04 13:04:40|41759.5|41739.5|41757|41737|41759.5|41739.5|41754.7|41734.7|5
1733317490000|2024-12-04 13:04:50|41759.3|41739.3|41757|41737|41762|41742|41757|41737|4
1733317500000|2024-12-04 13:05:00|41762|41742|41757|41737|41762|41742|41754.5|41734.5|36
1733317510000|2024-12-04 13:05:10|41757.2|41737.2|41752|41732|41759.7|41739.7|41752|41732|17
1733317520000|2024-12-04 13:05:20|41749.7|41729.7|41742|41722|41749.7|41729.7|41742|41722|13
1733317530000|2024-12-04 13:05:30|41741.8|41721.8|41749.5|41729.5|41749.5|41729.5|41741.8|41721.8|8
1733317540000|2024-12-04 13:05:40|41751.8|41731.8|41752|41732|41752|41732|41749.5|41729.5|6
1733317550000|2024-12-04 13:05:50|41756.6|41736.6|41767|41747|41767|41747|41756.6|41736.6|12
1733317560000|2024-12-04 13:06:00|41769.5|41749.5|41757|41737|41769.5|41749.5|41757|41737|8
1733317570000|2024-12-04 13:06:10|41759.5|41739.5|41764.5|41744.5|41764.5|41744.5|41759.5|41739.5|3
1733317580000|2024-12-04 13:06:20|41764.3|41744.3|41779.1|41759.1|41779.3|41759.3|41764.3|41744.3|112
1733317590000|2024-12-04 13:06:30|41776.6|41756.6|41763.9|41743.9|41776.6|41756.6|41761.8|41741.8|3
1733317600000|2024-12-04 13:06:40|41764.1|41744.1|41786.6|41766.6|41786.6|41766.6|41761.6|41741.6|24
1733317610000|2024-12-04 13:06:50|41788.9|41768.9|41796.6|41776.6|41796.6|41776.6|41788.9|41768.9|9
1733317620000|2024-12-04 13:07:00|41796.8|41776.8|41804.1|41784.1|41804.1|41784.1|41796.6|41776.6|11
1733317630000|2024-12-04 13:07:10|41801.6|41781.6|41804.1|41784.1|41804.1|41784.1|41801.6|41781.6|4
1733317640000|2024-12-04 13:07:20|41801.6|41781.6|41801.6|41781.6|41801.6|41781.6|41799.1|41779.1|4
1733317650000|2024-12-04 13:07:30|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|3
1733317660000|2024-12-04 13:07:40|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|7
1733317670000|2024-12-04 13:07:50|41809.1|41789.1|41821.6|41801.6|41821.6|41801.6|41809.1|41789.1|18
1733317680000|2024-12-04 13:08:00|41826.2|41806.2|41826.6|41806.6|41829.1|41809.1|41826.2|41806.2|6
1733317690000|2024-12-04 13:08:10|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|41824.3|41804.3|7
1733317700000|2024-12-04 13:08:20|41826.6|41806.6|41831.6|41811.6|41834.1|41814.1|41826.6|41806.6|20
1733317710000|2024-12-04 13:08:30|41829.1|41809.1|41824.1|41804.1|41829.1|41809.1|41824.1|41804.1|3
1733317720000|2024-12-04 13:08:40|41826.6|41806.6|41826.6|41806.6|41829.1|41809.1|41826.6|41806.6|1
1733317730000|2024-12-04 13:08:50|41829.1|41809.1|41831.6|41811.6|41831.6|41811.6|41829.1|41809.1|9
1733317740000|2024-12-04 13:09:00|41833.9|41813.9|41836.6|41816.6|41836.6|41816.6|41831.6|41811.6|11
1733317750000|2024-12-04 13:09:10|41839.1|41819.1|41836.6|41816.6|41839.1|41819.1|41836.6|41816.6|7
1733317760000|2024-12-04 13:09:20|41836.4|41816.4|41841.6|41821.6|41841.6|41821.6|41836.4|41816.4|3
1733317770000|2024-12-04 13:09:30|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|5
1733317780000|2024-12-04 13:09:40|41834.3|41814.3|41831.4|41811.4|41834.3|41814.3|41831.4|41811.4|9
1733317790000|2024-12-04 13:09:50|41831.6|41811.6|41831.6|41811.6|41831.6|41811.6|41831.6|41811.6|11
1733317800000|2024-12-04 13:10:00|41834.1|41814.1|41831.6|41811.6|41841.6|41821.6|41829.1|41809.1|41
1733317810000|2024-12-04 13:10:10|41829.3|41809.3|41831.6|41811.6|41831.6|41811.6|41829.1|41809.1|22
1733317820000|2024-12-04 13:10:20|41834.1|41814.1|41831.6|41811.6|41834.1|41814.1|41831.6|41811.6|9
1733317830000|2024-12-04 13:10:30|41831.4|41811.4|41816.6|41796.6|41831.4|41811.4|41816.6|41796.6|12
1733317850000|2024-12-04 13:10:50|||||||||1
1733317860000|2024-12-04 13:11:00|41818.9|41798.9|41816.8|41796.8|41819.1|41799.1|41814.3|41794.3|13
1733317870000|2024-12-04 13:11:10|41814.3|41794.3|41811.6|41791.6|41814.3|41794.3|41811.6|41791.6|3
1733317880000|2024-12-04 13:11:20|41812|41792|41819.5|41799.5|41819.5|41799.5|41811.6|41791.6|8
1733317890000|2024-12-04 13:11:30|41817|41797|41802|41782|41817|41797|41797.3|41777.3|9
1733317900000|2024-12-04 13:11:40|41804.3|41784.3|41804.5|41784.5|41804.5|41784.5|41802|41782|5
1733317910000|2024-12-04 13:11:50|41806.8|41786.8|41809.5|41789.5|41809.5|41789.5|41806.8|41786.8|8
1733317920000|2024-12-04 13:12:00|41811.8|41791.8|41812|41792|41812|41792|41807.3|41787.3|13
1733317930000|2024-12-04 13:12:10|41807.5|41787.5|41807|41787|41807.5|41787.5|41807|41787|2
1733317940000|2024-12-04 13:12:20|41804.5|41784.5|41809.5|41789.5|41809.5|41789.5|41804.5|41784.5|23
1733317950000|2024-12-04 13:12:30|41812|41792|41809.3|41789.3|41812|41792|41809.3|41789.3|4
1733317960000|2024-12-04 13:12:40|41807|41787|41792|41772|41807|41787|41787|41767|15
1733317970000|2024-12-04 13:12:50|41797|41777|41802|41782|41802|41782|41794.5|41774.5|4
1733317980000|2024-12-04 13:13:00|41804.5|41784.5|41797|41777|41804.5|41784.5|41797|41777|15
1733317990000|2024-12-04 13:13:10|41794.5|41774.5|41794.5|41774.5|41797|41777|41794.5|41774.5|6
1733318000000|2024-12-04 13:13:20|41797|41777|41799.5|41779.5|41799.5|41779.5|41797|41777|0
1733318010000|2024-12-04 13:13:30|41802|41782|41809.5|41789.5|41809.5|41789.5|41802|41782|8
1733318020000|2024-12-04 13:13:40|41807.3|41787.3|41804.5|41784.5|41807.3|41787.3|41802.3|41782.3|1
1733318030000|2024-12-04 13:13:50|41802|41782|41802|41782|41804.5|41784.5|41802|41782|4
1733318040000|2024-12-04 13:14:00|41799.5|41779.5|41799.5|41779.5|41799.5|41779.5|41797|41777|15
1733318050000|2024-12-04 13:14:10|41797|41777|41797|41777|41797|41777|41797|41777|0
1733318060000|2024-12-04 13:14:20|41794.5|41774.5|41789.5|41769.5|41797|41777|41789.5|41769.5|8
1733318070000|2024-12-04 13:14:30|41787.3|41767.3|41784.5|41764.5|41787.3|41767.3|41784.5|41764.5|4
1733318080000|2024-12-04 13:14:40|41784.8|41764.8|41787|41767|41787|41767|41784.5|41764.5|8
1733318090000|2024-12-04 13:14:50|||||||||1
1733318100000|2024-12-04 13:15:00|41787.3|41767.3|41789.5|41769.5|41792|41772|41787|41767|15
1733318110000|2024-12-04 13:15:10|41784.5|41764.5|41787|41767|41789.5|41769.5|41780|41760|18
1733318120000|2024-12-04 13:15:20|41789.5|41769.5|41792.1|41772.1|41792.1|41772.1|41782|41762|12
1733318130000|2024-12-04 13:15:30|41792.3|41772.3|41794.6|41774.6|41794.6|41774.6|41792.3|41772.3|3
1733318140000|2024-12-04 13:15:40|41796.8|41776.8|41802.1|41782.1|41802.1|41782.1|41796.8|41776.8|6
1733318150000|2024-12-04 13:15:50|41804.6|41784.6|41812.1|41792.1|41814.6|41794.6|41802.1|41782.1|14
1733318160000|2024-12-04 13:16:00|41809.6|41789.6|41807.1|41787.1|41814.6|41794.6|41807.1|41787.1|11
1733318170000|2024-12-04 13:16:10|41804.6|41784.6|41804.6|41784.6|41804.6|41784.6|41802.1|41782.1|5
1733318180000|2024-12-04 13:16:20|41806.8|41786.8|41822.1|41802.1|41822.1|41802.1|41806.8|41786.8|23
1733318190000|2024-12-04 13:16:30|41817.5|41797.5|41824.3|41804.3|41826.8|41806.8|41817.5|41797.5|9
1733318200000|2024-12-04 13:16:40|41827.1|41807.1|41832.1|41812.1|41837.1|41817.1|41824.6|41804.6|13
1733318210000|2024-12-04 13:16:50|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|4
1733318220000|2024-12-04 13:17:00|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|5
1733318230000|2024-12-04 13:17:10|41829.6|41809.6|41836.8|41816.8|41836.8|41816.8|41824.6|41804.6|47
1733318240000|2024-12-04 13:17:20|41836.6|41816.6|41806.8|41786.8|41836.6|41816.6|41806.8|41786.8|6
1733318250000|2024-12-04 13:17:30|41804.6|41784.6|41809.3|41789.3|41811.6|41791.6|41804.3|41784.3|7
1733318260000|2024-12-04 13:17:40|41811.6|41791.6|41816.8|41796.8|41816.8|41796.8|41809.3|41789.3|1
1733318270000|2024-12-04 13:17:50|41819.1|41799.1|41824.3|41804.3|41824.3|41804.3|41819.1|41799.1|2
1733318280000|2024-12-04 13:18:00|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41819.3|41799.3|5
1733318290000|2024-12-04 13:18:10|41824.1|41804.1|41824.6|41804.6|41826.8|41806.8|41821.8|41801.8|2
1733318300000|2024-12-04 13:18:20|41826.6|41806.6|41824.3|41804.3|41829.3|41809.3|41824.3|41804.3|3
1733318310000|2024-12-04 13:18:30|41821.8|41801.8|41816.8|41796.8|41821.8|41801.8|41816.8|41796.8|4
1733318320000|2024-12-04 13:18:40|41814.3|41794.3|41821.8|41801.8|41821.8|41801.8|41814.3|41794.3|5
1733318330000|2024-12-04 13:18:50|||||||||5
1733318340000|2024-12-04 13:19:00|41819.6|41799.6|41824.1|41804.1|41824.1|41804.1|41819.3|41799.3|12
1733318350000|2024-12-04 13:19:10|41821.8|41801.8|41824.3|41804.3|41824.3|41804.3|41821.8|41801.8|0
1733318360000|2024-12-04 13:19:20|41821.8|41801.8|41819.3|41799.3|41821.8|41801.8|41819.3|41799.3|1
1733318370000|2024-12-04 13:19:30|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41819.3|41799.3|5
1733318380000|2024-12-04 13:19:40|41821.9|41801.9|41826.9|41806.9|41826.9|41806.9|41816.9|41796.9|8
1733318390000|2024-12-04 13:19:50|41824.4|41804.4|41821.9|41801.9|41829.4|41809.4|41821.9|41801.9|2
1733318400000|2024-12-04 13:20:00|41819.4|41799.4|41824.4|41804.4|41826.9|41806.9|41816.9|41796.9|3
1733318410000|2024-12-04 13:20:10|41821.9|41801.9|41826.9|41806.9|41826.9|41806.9|41821.9|41801.9|0
1733318420000|2024-12-04 13:20:20|41829.1|41809.1|41831.9|41811.9|41831.9|41811.9|41826.9|41806.9|6
1733318430000|2024-12-04 13:20:30|41829.4|41809.4|41836.9|41816.9|41836.9|41816.9|41826.9|41806.9|11
1733318440000|2024-12-04 13:20:40|41834.4|41814.4|41824.4|41804.4|41834.4|41814.4|41824.4|41804.4|0
1733318450000|2024-12-04 13:20:50|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41814.4|41794.4|8
1733318460000|2024-12-04 13:21:00|41819.4|41799.4|41806.9|41786.9|41819.4|41799.4|41806.9|41786.9|18
1733318470000|2024-12-04 13:21:10|41811.6|41791.6|41809.4|41789.4|41811.6|41791.6|41809.4|41789.4|2
1733318480000|2024-12-04 13:21:20|41811.6|41791.6|41821.9|41801.9|41821.9|41801.9|41809.4|41789.4|9
1733318490000|2024-12-04 13:21:30|41824.4|41804.4|41824.4|41804.4|41826.9|41806.9|41821.9|41801.9|6
1733318500000|2024-12-04 13:21:40|41821.9|41801.9|41824.1|41804.1|41824.4|41804.4|41821.9|41801.9|54
1733318510000|2024-12-04 13:21:50|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|41826.6|41806.6|2
1733318520000|2024-12-04 13:22:00|41831.2|41811.2|41839.1|41819.1|41839.1|41819.1|41831.2|41811.2|9
1733318530000|2024-12-04 13:22:10|41836.6|41816.6|41846.6|41826.6|41846.6|41826.6|41836.6|41816.6|8
1733318540000|2024-12-04 13:22:20|41849.1|41829.1|41856.6|41836.6|41856.6|41836.6|41849.1|41829.1|31
1733318550000|2024-12-04 13:22:30|41854.4|41834.4|41854.1|41834.1|41854.4|41834.4|41851.6|41831.6|3
1733318560000|2024-12-04 13:22:40|41851.9|41831.9|41851.6|41831.6|41856.4|41836.4|41851.6|41831.6|4
1733318570000|2024-12-04 13:22:50|41854.1|41834.1|41851.6|41831.6|41854.1|41834.1|41849.1|41829.1|1
1733318580000|2024-12-04 13:23:00|41854.1|41834.1|41856.6|41836.6|41858.9|41838.9|41851.6|41831.6|16
1733318590000|2024-12-04 13:23:10|41856.9|41836.9|41859.1|41839.1|41859.1|41839.1|41856.6|41836.6|4
1733318600000|2024-12-04 13:23:20|41858.9|41838.9|41859.1|41839.1|41859.1|41839.1|41856.6|41836.6|8
1733318610000|2024-12-04 13:23:30|41861.6|41841.6|41866.6|41846.6|41866.6|41846.6|41856.4|41836.4|45
1733318620000|2024-12-04 13:23:40|41869.1|41849.1|41871.6|41851.6|41871.6|41851.6|41869.1|41849.1|10
1733318630000|2024-12-04 13:23:50|41866.6|41846.6|41859.1|41839.1|41866.6|41846.6|41859.1|41839.1|10
1733318640000|2024-12-04 13:24:00|41861.6|41841.6|41866.6|41846.6|41866.6|41846.6|41861.6|41841.6|5
1733318650000|2024-12-04 13:24:10|41866.7|41846.7|41886|41866|41891.2|41871.2|41866.7|41846.7|80
1733318660000|2024-12-04 13:24:20|41883.7|41863.7|41868.5|41848.5|41886.2|41866.2|41868.5|41848.5|5
1733318670000|2024-12-04 13:24:30|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|41863.7|41843.7|1
1733318680000|2024-12-04 13:24:40|41861.2|41841.2|41858.5|41838.5|41861.2|41841.2|41856.2|41836.2|7
1733318690000|2024-12-04 13:24:50|41861|41841|41861|41841|41861.2|41841.2|41858.7|41838.7|3
1733318700000|2024-12-04 13:25:00|41861.2|41841.2|41856.2|41836.2|41861.2|41841.2|41856.2|41836.2|6
1733318710000|2024-12-04 13:25:10|41856|41836|41851.4|41831.4|41856|41836|41851.4|41831.4|1
1733318720000|2024-12-04 13:25:20|41849.2|41829.2|41848.7|41828.7|41851.4|41831.4|41846.2|41826.2|5
1733318740000|2024-12-04 13:25:40|41851|41831|41851.2|41831.2|41851.2|41831.2|41851|41831|3
1733318750000|2024-12-04 13:25:50|41848.7|41828.7|41853.5|41833.5|41853.5|41833.5|41848.7|41828.7|1
1733318760000|2024-12-04 13:26:00|41853.7|41833.7|41853.7|41833.7|41853.9|41833.9|41853.7|41833.7|3
1733318770000|2024-12-04 13:26:10|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|41858.7|41838.7|1
1733318780000|2024-12-04 13:26:20|41863.3|41843.3|41863.7|41843.7|41868.3|41848.3|41863.3|41843.3|8
1733318790000|2024-12-04 13:26:30|||||||||1
1733318800000|2024-12-04 13:26:40|41861.2|41841.2|41858.7|41838.7|41861.2|41841.2|41858.7|41838.7|0
1733318810000|2024-12-04 13:26:50|41858.9|41838.9|41861.2|41841.2|41861.2|41841.2|41856.2|41836.2|2
1733318820000|2024-12-04 13:27:00|41858.7|41838.7|41861.2|41841.2|41861.2|41841.2|41858.7|41838.7|3
1733318830000|2024-12-04 13:27:10|41863.5|41843.5|41873.5|41853.5|41873.7|41853.7|41863.5|41843.5|5
1733318840000|2024-12-04 13:27:20|41873.7|41853.7|41866|41846|41873.7|41853.7|41866|41846|3
1733318850000|2024-12-04 13:27:30|41866.2|41846.2|41866.2|41846.2|41866.2|41846.2|41863.7|41843.7|1
1733318860000|2024-12-04 13:27:40|41863.7|41843.7|41863.7|41843.7|41866.2|41846.2|41863.7|41843.7|2
1733318870000|2024-12-04 13:27:50|41861.2|41841.2|41863.7|41843.7|41863.7|41843.7|41861.2|41841.2|0
1733318880000|2024-12-04 13:28:00|41866.2|41846.2|41866.2|41846.2|41868.7|41848.7|41866.2|41846.2|6
1733318890000|2024-12-04 13:28:10|41871.2|41851.2|41873.7|41853.7|41873.7|41853.7|41868.7|41848.7|2
1733318900000|2024-12-04 13:28:20|41871.2|41851.2|41873.7|41853.7|41873.7|41853.7|41868.7|41848.7|4
1733318910000|2024-12-04 13:28:30|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|41878.7|41858.7|49
1733318920000|2024-12-04 13:28:40|41881.2|41861.2|41876.2|41856.2|41881.2|41861.2|41876.2|41856.2|10
1733318930000|2024-12-04 13:28:50|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|41873.7|41853.7|1
1733318940000|2024-12-04 13:29:00|41876|41856|41871.2|41851.2|41876.2|41856.2|41871.2|41851.2|5
1733318950000|2024-12-04 13:29:10|41871.5|41851.5|41876|41856|41876|41856|41871.5|41851.5|6
1733318960000|2024-12-04 13:29:20|41878.5|41858.5|41876.2|41856.2|41878.5|41858.5|41876|41856|2
1733318970000|2024-12-04 13:29:30|41876.5|41856.5|41878.7|41858.7|41878.7|41858.7|41876.5|41856.5|8
1733318980000|2024-12-04 13:29:40|41876.2|41856.2|41881.2|41861.2|41881.2|41861.2|41876.2|41856.2|0
1733318990000|2024-12-04 13:29:50|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41876.2|41856.2|5
1733319000000|2024-12-04 13:30:00|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|41886.2|41866.2|10
1733319010000|2024-12-04 13:30:10|41888.5|41868.5|41891.2|41871.2|41893.5|41873.5|41888.5|41868.5|4
1733319020000|2024-12-04 13:30:20|41893.5|41873.5|41916.2|41896.2|41916.2|41896.2|41893.5|41873.5|28
1733319030000|2024-12-04 13:30:30|41913.7|41893.7|41911.2|41891.2|41913.7|41893.7|41908.7|41888.7|7
1733319040000|2024-12-04 13:30:40|41916|41896|41916|41896|41918.3|41898.3|41916|41896|11
1733319050000|2024-12-04 13:30:50|41918.3|41898.3|41916.2|41896.2|41921|41901|41916.2|41896.2|10
1733319060000|2024-12-04 13:31:00|41916.7|41896.7|41916.2|41896.2|41918.7|41898.7|41916.2|41896.2|22
1733319070000|2024-12-04 13:31:10|41920.8|41900.8|41926|41906|41926|41906|41920.8|41900.8|16
1733319080000|2024-12-04 13:31:20|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|41926.2|41906.2|4
1733319090000|2024-12-04 13:31:30|41921.2|41901.2|41913.7|41893.7|41921.2|41901.2|41911.2|41891.2|36
1733319100000|2024-12-04 13:31:40|41911.5|41891.5|41911.2|41891.2|41911.5|41891.5|41911.2|41891.2|6
1733319110000|2024-12-04 13:31:50|41913.5|41893.5|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|6
1733319120000|2024-12-04 13:32:00|41913.5|41893.5|41916.2|41896.2|41916.2|41896.2|41913.5|41893.5|7
1733319130000|2024-12-04 13:32:10|41913.7|41893.7|41911.2|41891.2|41913.7|41893.7|41911.2|41891.2|7
1733319140000|2024-12-04 13:32:20|41909|41889|41903.7|41883.7|41913.5|41893.5|41903.7|41883.7|7
1733319150000|2024-12-04 13:32:30|41901.2|41881.2|41891.5|41871.5|41901.2|41881.2|41891.5|41871.5|4
1733319160000|2024-12-04 13:32:40|41891.2|41871.2|41886.2|41866.2|41891.2|41871.2|41886.2|41866.2|4
1733319170000|2024-12-04 13:32:50|41891|41871|41903.5|41883.5|41903.5|41883.5|41891|41871|61
1733319180000|2024-12-04 13:33:00|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|5
1733319190000|2024-12-04 13:33:10|41906.2|41886.2|41906.3|41886.3|41906.3|41886.3|41906.2|41886.2|9
1733319200000|2024-12-04 13:33:20|41908.8|41888.8|41906.3|41886.3|41911.3|41891.3|41906.3|41886.3|8
1733319210000|2024-12-04 13:33:30|41903.8|41883.8|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|1
1733319220000|2024-12-04 13:33:40|41901.3|41881.3|41898.8|41878.8|41901.3|41881.3|41898.8|41878.8|11
1733319230000|2024-12-04 13:33:50|41896.3|41876.3|41896.3|41876.3|41896.3|41876.3|41893.8|41873.8|6
1733319240000|2024-12-04 13:34:00|41898.5|41878.5|41896.3|41876.3|41901.3|41881.3|41896.3|41876.3|13
1733319250000|2024-12-04 13:34:10|||||||||2
1733319260000|2024-12-04 13:34:20|41894|41874|41893.8|41873.8|41896|41876|41893.8|41873.8|4
1733319270000|2024-12-04 13:34:30|||||||||6
1733319280000|2024-12-04 13:34:40|41891.5|41871.5|41888.5|41868.5|41893.8|41873.8|41888.5|41868.5|1
1733319290000|2024-12-04 13:34:50|41886.3|41866.3|41881.3|41861.3|41886.3|41866.3|41876.5|41856.5|11
1733319300000|2024-12-04 13:35:00|41883.8|41863.8|41891|41871|41893.8|41873.8|41883.8|41863.8|15
1733319310000|2024-12-04 13:35:10|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|41891.3|41871.3|3
1733319320000|2024-12-04 13:35:20|41893.8|41873.8|41891.3|41871.3|41893.8|41873.8|41891.3|41871.3|5
1733319330000|2024-12-04 13:35:30|41893.8|41873.8|41891.3|41871.3|41893.8|41873.8|41888.8|41868.8|4
1733319340000|2024-12-04 13:35:40|41891.5|41871.5|41911.3|41891.3|41911.3|41891.3|41891.5|41871.5|9
1733319350000|2024-12-04 13:35:50|41913.8|41893.8|41921.3|41901.3|41926|41906|41913.8|41893.8|14
1733319360000|2024-12-04 13:36:00|41923.5|41903.5|41926.3|41906.3|41928.8|41908.8|41921.3|41901.3|10
1733319370000|2024-12-04 13:36:10|41928.8|41908.8|41923.8|41903.8|41928.8|41908.8|41923.8|41903.8|7
1733319380000|2024-12-04 13:36:20|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|41926.3|41906.3|10
1733319390000|2024-12-04 13:36:30|41931.3|41911.3|41929|41909|41931.3|41911.3|41926.3|41906.3|9
1733319400000|2024-12-04 13:36:40|41931.3|41911.3|41961.3|41941.3|41961.3|41941.3|41931.3|41911.3|89
1733319410000|2024-12-04 13:36:50|41959|41939|41951.3|41931.3|41961.3|41941.3|41951.3|41931.3|13
1733319420000|2024-12-04 13:37:00|41955.8|41935.8|41956.3|41936.3|41958.1|41938.1|41955.8|41935.8|27
1733319430000|2024-12-04 13:37:10|41960.8|41940.8|41953.8|41933.8|41961|41941|41953.8|41933.8|4
1733319440000|2024-12-04 13:37:20|41954|41934|41951.3|41931.3|41954|41934|41951.3|41931.3|1
1733319450000|2024-12-04 13:37:30|41949|41929|41951.3|41931.3|41951.3|41931.3|41948.8|41928.8|4
1733319460000|2024-12-04 13:37:40|41955.8|41935.8|41956.3|41936.3|41956.3|41936.3|41955.8|41935.8|4
1733319470000|2024-12-04 13:37:50|41954|41934|41956|41936|41956|41936|41951.3|41931.3|5
1733319480000|2024-12-04 13:38:00|41956.3|41936.3|41958.6|41938.6|41958.6|41938.6|41956.3|41936.3|7
1733319490000|2024-12-04 13:38:10|41961.1|41941.1|41966.3|41946.3|41971.3|41951.3|41961.1|41941.1|23
1733319500000|2024-12-04 13:38:20|41971.1|41951.1|41976.1|41956.1|41976.3|41956.3|41971.1|41951.1|60
1733319510000|2024-12-04 13:38:30|41973.6|41953.6|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|8
1733319520000|2024-12-04 13:38:40|41971.1|41951.1|41973.6|41953.6|41973.8|41953.8|41971.1|41951.1|16
1733319530000|2024-12-04 13:38:50|41971.3|41951.3|41966.3|41946.3|41971.3|41951.3|41966.3|41946.3|12
1733319540000|2024-12-04 13:39:00|41964|41944|41961.3|41941.3|41966.1|41946.1|41956.3|41936.3|16
1733319550000|2024-12-04 13:39:10|41959|41939|41961.3|41941.3|41961.3|41941.3|41958.8|41938.8|0
1733319560000|2024-12-04 13:39:20|41958.8|41938.8|41956.3|41936.3|41958.8|41938.8|41956.3|41936.3|7
1733319570000|2024-12-04 13:39:30|41954|41934|41948.8|41928.8|41954|41934|41946.3|41926.3|3
1733319580000|2024-12-04 13:39:40|41946.5|41926.5|41946.3|41926.3|41946.5|41926.5|41946.3|41926.3|9
1733319590000|2024-12-04 13:39:50|41950.8|41930.8|41951.3|41931.3|41951.3|41931.3|41946.3|41926.3|22
1733319600000|2024-12-04 13:40:00|41956.3|41936.3|41958.8|41938.8|41958.8|41938.8|41956.3|41936.3|12
1733319610000|2024-12-04 13:40:10|41956.5|41936.5|41946.5|41926.5|41958.8|41938.8|41946.5|41926.5|12
1733319620000|2024-12-04 13:40:20|41948.8|41928.8|41953.6|41933.6|41953.6|41933.6|41948.8|41928.8|3
1733319630000|2024-12-04 13:40:30|41953.8|41933.8|41948.6|41928.6|41953.8|41933.8|41943.8|41923.8|3
1733319640000|2024-12-04 13:40:40|41951.1|41931.1|41968.3|41948.3|41968.3|41948.3|41951.1|41931.1|142
1733319650000|2024-12-04 13:40:50|41965.8|41945.8|41970.8|41950.8|41973.3|41953.3|41965.8|41945.8|17
1733319660000|2024-12-04 13:41:00|41965.8|41945.8|41955.8|41935.8|41965.8|41945.8|41943.3|41923.3|64
1733319670000|2024-12-04 13:41:10|41958.3|41938.3|41970.6|41950.6|41970.6|41950.6|41918.6|41898.6|78
1733319680000|2024-12-04 13:41:20|41972.9|41952.9|41958.3|41938.3|41975.8|41955.8|41958.3|41938.3|29
1733319690000|2024-12-04 13:41:30|41955.8|41935.8|41936.1|41916.1|41955.8|41935.8|41936.1|41916.1|10
1733319700000|2024-12-04 13:41:40|41938.3|41918.3|41950.8|41930.8|41950.8|41930.8|41933.3|41913.3|9
1733319710000|2024-12-04 13:41:50|41953.3|41933.3|41960.8|41940.8|41960.8|41940.8|41953.3|41933.3|10
1733319720000|2024-12-04 13:42:00|41961.1|41941.1|41960.8|41940.8|41963.6|41943.6|41958.3|41938.3|11
1733319730000|2024-12-04 13:42:10|41958.3|41938.3|41955.8|41935.8|41960.8|41940.8|41953.3|41933.3|2
1733319740000|2024-12-04 13:42:20|41958.3|41938.3|41955.8|41935.8|41958.3|41938.3|41951.1|41931.1|4
1733319750000|2024-12-04 13:42:30|41953.6|41933.6|41958.3|41938.3|41958.3|41938.3|41948.3|41928.3|7
1733319760000|2024-12-04 13:42:40|41955.8|41935.8|41951.1|41931.1|41960.8|41940.8|41951.1|41931.1|4
1733319770000|2024-12-04 13:42:50|41953.4|41933.4|41948.4|41928.4|41955.9|41935.9|41948.4|41928.4|8
1733319780000|2024-12-04 13:43:00|41950.6|41930.6|41958.4|41938.4|41963.4|41943.4|41950.6|41930.6|15
1733319790000|2024-12-04 13:43:10|41960.6|41940.6|41960.9|41940.9|41960.9|41940.9|41955.9|41935.9|1
1733319800000|2024-12-04 13:43:20|41960.4|41940.4|41953.6|41933.6|41960.4|41940.4|41953.6|41933.6|7
1733319810000|2024-12-04 13:43:30|41955.9|41935.9|41953.1|41933.1|41955.9|41935.9|41950.9|41930.9|3
1733319820000|2024-12-04 13:43:40|41950.9|41930.9|41955.9|41935.9|41955.9|41935.9|41950.9|41930.9|3
1733319830000|2024-12-04 13:43:50|41953.6|41933.6|41948.4|41928.4|41955.9|41935.9|41948.4|41928.4|1
1733319840000|2024-12-04 13:44:00|41950.9|41930.9|41953.4|41933.4|41955.9|41935.9|41948.4|41928.4|7
1733319850000|2024-12-04 13:44:10|41955.9|41935.9|41960.9|41940.9|41965.9|41945.9|41955.9|41935.9|9
1733319860000|2024-12-04 13:44:20|41958.6|41938.6|41963.1|41943.1|41963.1|41943.1|41958.4|41938.4|6
1733319870000|2024-12-04 13:44:30|41963.4|41943.4|41965.9|41945.9|41965.9|41945.9|41958.4|41938.4|13
1733319880000|2024-12-04 13:44:40|41965.6|41945.6|41960.9|41940.9|41965.9|41945.9|41958.4|41938.4|11
1733319890000|2024-12-04 13:44:50|41958.4|41938.4|41958.4|41938.4|41963.4|41943.4|41958.4|41938.4|9
1733319900000|2024-12-04 13:45:00|41956.1|41936.1|41958.4|41938.4|41960.9|41940.9|41953.4|41933.4|3
1733319910000|2024-12-04 13:45:10|41960.6|41940.6|41963.4|41943.4|41963.4|41943.4|41960.6|41940.6|0
1733319920000|2024-12-04 13:45:20|41960.9|41940.9|41965.9|41945.9|41970.6|41950.6|41960.9|41940.9|6
1733319930000|2024-12-04 13:45:30|41968.4|41948.4|41970.9|41950.9|41978.1|41958.1|41965.9|41945.9|17
1733319940000|2024-12-04 13:45:40|41968.4|41948.4|41963.6|41943.6|41973.1|41953.1|41963.4|41943.4|11
1733319950000|2024-12-04 13:45:50|41963.4|41943.4|41968.4|41948.4|41970.9|41950.9|41963.4|41943.4|1
1733319960000|2024-12-04 13:46:00|41970.9|41950.9|41975.9|41955.9|41980.9|41960.9|41970.9|41950.9|32
1733319980000|2024-12-04 13:46:20|41980.4|41960.4|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|14
1733319990000|2024-12-04 13:46:30|41985.6|41965.6|41983.4|41963.4|41985.9|41965.9|41980.9|41960.9|4
1733320000000|2024-12-04 13:46:40|41980.9|41960.9|41978.4|41958.4|41980.9|41960.9|41975.9|41955.9|8
1733320010000|2024-12-04 13:46:50|41975.9|41955.9|41978.4|41958.4|41980.9|41960.9|41975.9|41955.9|4
1733320020000|2024-12-04 13:47:00|41980.9|41960.9|41975.9|41955.9|41980.9|41960.9|41975.6|41955.6|11
1733320030000|2024-12-04 13:47:10|41975.6|41955.6|41980.6|41960.6|41980.6|41960.6|41975.6|41955.6|2
1733320040000|2024-12-04 13:47:20|41978.1|41958.1|41980.6|41960.6|41980.6|41960.6|41978.1|41958.1|2
1733320050000|2024-12-04 13:47:30|41980.9|41960.9|41980.9|41960.9|41983.4|41963.4|41978.4|41958.4|13
1733320060000|2024-12-04 13:47:40|41978.4|41958.4|41975.9|41955.9|41980.9|41960.9|41975.9|41955.9|14
1733320070000|2024-12-04 13:47:50|41978.2|41958.2|41975.9|41955.9|41978.2|41958.2|41975.9|41955.9|3
1733320080000|2024-12-04 13:48:00|41978.2|41958.2|41973.6|41953.6|41980.9|41960.9|41973.6|41953.6|18
1733320090000|2024-12-04 13:48:10|41973.4|41953.4|41975.9|41955.9|41975.9|41955.9|41971.1|41951.1|10
1733320100000|2024-12-04 13:48:20|41978.2|41958.2|41980.9|41960.9|41980.9|41960.9|41978.2|41958.2|4
1733320110000|2024-12-04 13:48:30|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41975.9|41955.9|2
1733320120000|2024-12-04 13:48:40|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|0
1733320130000|2024-12-04 13:48:50|41983.2|41963.2|41975.9|41955.9|41983.4|41963.4|41975.9|41955.9|9
1733320140000|2024-12-04 13:49:00|41978.4|41958.4|41975.9|41955.9|41978.4|41958.4|41975.9|41955.9|3
1733320150000|2024-12-04 13:49:10|||||||||11
1733320160000|2024-12-04 13:49:20|41978.4|41958.4|41978.4|41958.4|41980.9|41960.9|41978.4|41958.4|2
1733320170000|2024-12-04 13:49:30|41980.9|41960.9|41978.4|41958.4|41980.9|41960.9|41975.9|41955.9|5
1733320180000|2024-12-04 13:49:40|41980.7|41960.7|41980.9|41960.9|41983.4|41963.4|41978.4|41958.4|11
1733320190000|2024-12-04 13:49:50|41978.4|41958.4|41978.2|41958.2|41980.9|41960.9|41973.4|41953.4|45
1733320200000|2024-12-04 13:50:00|41978.4|41958.4|41980.9|41960.9|41985.7|41965.7|41978.2|41958.2|12
1733320210000|2024-12-04 13:50:10|41983.4|41963.4|41980.9|41960.9|41983.4|41963.4|41980.9|41960.9|0
1733320220000|2024-12-04 13:50:20|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|5
1733320230000|2024-12-04 13:50:30|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|10
1733320240000|2024-12-04 13:50:40|41990.4|41970.4|41990.9|41970.9|41990.9|41970.9|41990.4|41970.4|1
1733320250000|2024-12-04 13:50:50|41993.4|41973.4|41998.4|41978.4|42003.2|41983.2|41993.4|41973.4|19
1733320260000|2024-12-04 13:51:00|41995.9|41975.9|42003.4|41983.4|42003.4|41983.4|41993.4|41973.4|16
1733320270000|2024-12-04 13:51:10|42000.9|41980.9|41998.4|41978.4|42005.9|41985.9|41998.4|41978.4|9
1733320280000|2024-12-04 13:51:20|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|41995.9|41975.9|6
1733320290000|2024-12-04 13:51:30|42003.4|41983.4|42003.6|41983.6|42005.9|41985.9|42000.9|41980.9|28
1733320300000|2024-12-04 13:51:40|42003.2|41983.2|41998.4|41978.4|42003.4|41983.4|41998.4|41978.4|7
1733320310000|2024-12-04 13:51:50|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|41995.9|41975.9|4
1733320320000|2024-12-04 13:52:00|42005.7|41985.7|42005.7|41985.7|42007.9|41987.9|42005.7|41985.7|11
1733320330000|2024-12-04 13:52:10|42003.4|41983.4|42008.2|41988.2|42008.2|41988.2|42003.4|41983.4|7
1733320340000|2024-12-04 13:52:20|42010.7|41990.7|42038.8|42018.8|42048.2|42028.2|42005.9|41985.9|172
1733320350000|2024-12-04 13:52:30|42036.3|42016.3|42025.9|42005.9|42036.3|42016.3|42025.9|42005.9|38
1733320360000|2024-12-04 13:52:40|42030.5|42010.5|42043.2|42023.2|42043.2|42023.2|42025.9|42005.9|33
1733320370000|2024-12-04 13:52:50|42040.9|42020.9|42043.4|42023.4|42045.7|42025.7|42040.9|42020.9|23
1733320380000|2024-12-04 13:53:00|42043.2|42023.2|42055.9|42035.9|42058.6|42038.6|42043.2|42023.2|47
1733320390000|2024-12-04 13:53:10|42053.6|42033.6|42050.9|42030.9|42055.9|42035.9|42050.7|42030.7|14
1733320400000|2024-12-04 13:53:20|42048.6|42028.6|42055.9|42035.9|42055.9|42035.9|42048.6|42028.6|12
1733320410000|2024-12-04 13:53:30|42056.3|42036.3|42065.9|42045.9|42065.9|42045.9|42056.3|42036.3|34
1733320420000|2024-12-04 13:53:40|42063.4|42043.4|42055.9|42035.9|42063.4|42043.4|42053.2|42033.2|58
1733320430000|2024-12-04 13:53:50|42058.4|42038.4|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|8
1733320440000|2024-12-04 13:54:00|42060.9|42040.9|42058.4|42038.4|42063.4|42043.4|42053.6|42033.6|25
1733320450000|2024-12-04 13:54:10|42060.7|42040.7|42050.9|42030.9|42060.7|42040.7|42050.7|42030.7|26
1733320460000|2024-12-04 13:54:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|16
1733320470000|2024-12-04 13:54:30|42060.9|42040.9|42060.9|42040.9|42068.4|42048.4|42060.9|42040.9|34
1733320480000|2024-12-04 13:54:40|42058.6|42038.6|42060.9|42040.9|42060.9|42040.9|42058.6|42038.6|5
1733320490000|2024-12-04 13:54:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|17
1733320500000|2024-12-04 13:55:00|42063.4|42043.4|42080.9|42060.9|42083.4|42063.4|42063.4|42043.4|41
1733320510000|2024-12-04 13:55:10|||||||||1
1733320520000|2024-12-04 13:55:20|42081.3|42061.3|42080.9|42060.9|42083.6|42063.6|42080.9|42060.9|22
1733320530000|2024-12-04 13:55:30|42078.4|42058.4|42076.1|42056.1|42078.4|42058.4|42076.1|42056.1|7
1733320540000|2024-12-04 13:55:40|42075.9|42055.9|42075.9|42055.9|42078.4|42058.4|42075.9|42055.9|1
1733320550000|2024-12-04 13:55:50|42078.2|42058.2|42071.1|42051.1|42078.2|42058.2|42071.1|42051.1|10
1733320560000|2024-12-04 13:56:00|42073.6|42053.6|42070.9|42050.9|42075.9|42055.9|42070.9|42050.9|13
1733320570000|2024-12-04 13:56:10|42068.4|42048.4|42075.7|42055.7|42075.7|42055.7|42066.1|42046.1|164
1733320580000|2024-12-04 13:56:20|42073.2|42053.2|42063.2|42043.2|42078.2|42058.2|42063.2|42043.2|26
1733320590000|2024-12-04 13:56:30|42063|42043|42058|42038|42063|42043|42058|42038|7
1733320600000|2024-12-04 13:56:40|42055.5|42035.5|42048|42028|42055.5|42035.5|42045.5|42025.5|19
1733320610000|2024-12-04 13:56:50|42050.5|42030.5|42053|42033|42053|42033|42050.5|42030.5|4
1733320620000|2024-12-04 13:57:00|42055.5|42035.5|42063.2|42043.2|42065.2|42045.2|42055.5|42035.5|21
1733320630000|2024-12-04 13:57:10|42065.5|42045.5|42070.5|42050.5|42075.5|42055.5|42065.5|42045.5|8
1733320640000|2024-12-04 13:57:20|42073|42053|42080.5|42060.5|42083|42063|42070.7|42050.7|21
1733320650000|2024-12-04 13:57:30|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|42082.8|42062.8|5
1733320660000|2024-12-04 13:57:40|42080.7|42060.7|42083|42063|42083|42063|42080.5|42060.5|14
1733320670000|2024-12-04 13:57:50|42085.5|42065.5|42080.7|42060.7|42090.3|42070.3|42080.7|42060.7|115
1733320680000|2024-12-04 13:58:00|42078.4|42058.4|42075.9|42055.9|42080.9|42060.9|42075.9|42055.9|12
1733320690000|2024-12-04 13:58:10|42080.5|42060.5|42083.2|42063.2|42083.2|42063.2|42080.5|42060.5|12
1733320700000|2024-12-04 13:58:20|42085.5|42065.5|42085.7|42065.7|42085.7|42065.7|42083.2|42063.2|1
1733320710000|2024-12-04 13:58:30|42085.5|42065.5|42083.2|42063.2|42085.5|42065.5|42083|42063|7
1733320720000|2024-12-04 13:58:40|42087.8|42067.8|42095.5|42075.5|42095.7|42075.7|42085.5|42065.5|34
1733320730000|2024-12-04 13:58:50|42093.2|42073.2|42090.5|42070.5|42095.5|42075.5|42090.5|42070.5|4
1733320740000|2024-12-04 13:59:00|42093.2|42073.2|42088|42068|42095.5|42075.5|42088|42068|26
1733320750000|2024-12-04 13:59:10|42085.7|42065.7|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|97
1733320760000|2024-12-04 13:59:20|42090.3|42070.3|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|9
1733320770000|2024-12-04 13:59:30|42090.3|42070.3|42090.5|42070.5|42090.5|42070.5|42088|42068|2
1733320780000|2024-12-04 13:59:40|42088|42068|42090.3|42070.3|42092.8|42072.8|42088|42068|13
1733320790000|2024-12-04 13:59:50|42090.5|42070.5|42090.3|42070.3|42090.5|42070.5|42088|42068|9
1733320800000|2024-12-04 14:00:00|42090.5|42070.5|42090.5|42070.5|42093.2|42073.2|42088|42068|15
1733320810000|2024-12-04 14:00:10|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42090.5|42070.5|4
1733320820000|2024-12-04 14:00:20|42093|42073|42090.5|42070.5|42095.5|42075.5|42090.5|42070.5|4
1733320830000|2024-12-04 14:00:30|||||||||4
1733320840000|2024-12-04 14:00:40|42092.8|42072.8|42080.7|42060.7|42092.8|42072.8|42080.7|42060.7|20
1733320850000|2024-12-04 14:00:50|42080.5|42060.5|42075.5|42055.5|42080.5|42060.5|42075.5|42055.5|5
1733320860000|2024-12-04 14:01:00|42073|42053|42068|42048|42073|42053|42068|42048|8
1733320870000|2024-12-04 14:01:10|42070.3|42050.3|42078|42058|42078|42058|42068|42048|11
1733320880000|2024-12-04 14:01:20|42075.7|42055.7|42075.5|42055.5|42078|42058|42073|42053|3
1733320890000|2024-12-04 14:01:30|42077.8|42057.8|42075.5|42055.5|42077.8|42057.8|42075.5|42055.5|9
1733320900000|2024-12-04 14:01:40|42077.8|42057.8|42080.7|42060.7|42080.7|42060.7|42075.5|42055.5|6
1733320910000|2024-12-04 14:01:50|42083|42063|42085.5|42065.5|42085.7|42065.7|42080.9|42060.9|13
1733320920000|2024-12-04 14:02:00|42088|42068|42085.5|42065.5|42088|42068|42085.5|42065.5|1
1733320930000|2024-12-04 14:02:10|42088|42068|42095.5|42075.5|42095.5|42075.5|42085.5|42065.5|6
1733320940000|2024-12-04 14:02:20|42097.8|42077.8|42093|42073|42098|42078|42093|42073|17
1733320950000|2024-12-04 14:02:30|42090.7|42070.7|42090.5|42070.5|42092.8|42072.8|42088|42068|7
1733320960000|2024-12-04 14:02:40|42092.8|42072.8|42088|42068|42092.8|42072.8|42088|42068|8
1733320970000|2024-12-04 14:02:50|42085.7|42065.7|42090.5|42070.5|42092.8|42072.8|42085.5|42065.5|2
1733320980000|2024-12-04 14:03:00|42088.2|42068.2|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|11
1733320990000|2024-12-04 14:03:10|42092.8|42072.8|42092.8|42072.8|42092.8|42072.8|42090.3|42070.3|3
1733321000000|2024-12-04 14:03:20|42090.5|42070.5|42087.8|42067.8|42090.5|42070.5|42087.8|42067.8|7
1733321010000|2024-12-04 14:03:30|42085.3|42065.3|42085.3|42065.3|42087.8|42067.8|42085.3|42065.3|5
1733321020000|2024-12-04 14:03:40|42087.6|42067.6|42083|42063|42087.8|42067.8|42083|42063|1
1733321030000|2024-12-04 14:03:50|||||||||8
1733321040000|2024-12-04 14:04:00|42085.5|42065.5|42108|42088|42110.3|42090.3|42085.5|42065.5|56
1733321050000|2024-12-04 14:04:10|42110.3|42090.3|42120.5|42100.5|42120.5|42100.5|42110.3|42090.3|17
1733321060000|2024-12-04 14:04:20|||||||||6
1733321070000|2024-12-04 14:04:30|42123|42103|42130.5|42110.5|42130.5|42110.5|42120.5|42100.5|15
1733321080000|2024-12-04 14:04:40|42138.2|42118.2|42135.5|42115.5|42138.2|42118.2|42135.5|42115.5|26
1733321090000|2024-12-04 14:04:50|42135.7|42115.7|42137.8|42117.8|42143.2|42123.2|42135.7|42115.7|15
1733321100000|2024-12-04 14:05:00|42132.8|42112.8|42125.5|42105.5|42132.8|42112.8|42125.5|42105.5|18
1733321110000|2024-12-04 14:05:10|42123.2|42103.2|42130.5|42110.5|42130.5|42110.5|42123|42103|5
1733321120000|2024-12-04 14:05:20|42133|42113|42135.5|42115.5|42135.5|42115.5|42130.5|42110.5|20
1733321130000|2024-12-04 14:05:30|42135.7|42115.7|42140.5|42120.5|42143.2|42123.2|42135.7|42115.7|5
1733321140000|2024-12-04 14:05:40|42138|42118|42135.5|42115.5|42140.5|42120.5|42135.5|42115.5|5
1733321150000|2024-12-04 14:05:50|42137.8|42117.8|42135.5|42115.5|42140.5|42120.5|42135.5|42115.5|18
1733321160000|2024-12-04 14:06:00|42133|42113|42120.5|42100.5|42133|42113|42115.5|42095.5|14
1733321170000|2024-12-04 14:06:10|42118|42098|42120.3|42100.3|42120.5|42100.5|42118|42098|6
1733321180000|2024-12-04 14:06:20|42118|42098|42110.7|42090.7|42122.8|42102.8|42110.7|42090.7|24
1733321190000|2024-12-04 14:06:30|42108.2|42088.2|42103|42083|42108.2|42088.2|42100.5|42080.5|3
1733321200000|2024-12-04 14:06:40|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42098.2|42078.2|26
1733321210000|2024-12-04 14:06:50|42098.2|42078.2|42097.8|42077.8|42103|42083|42097.8|42077.8|1
1733321220000|2024-12-04 14:07:00|42100.5|42080.5|42100.5|42080.5|42100.5|42080.5|42095.5|42075.5|4
1733321230000|2024-12-04 14:07:10|42098.2|42078.2|42095.5|42075.5|42098.2|42078.2|42095.5|42075.5|1
1733321240000|2024-12-04 14:07:20|42093|42073|42090.5|42070.5|42093|42073|42088.2|42068.2|27
1733321250000|2024-12-04 14:07:30|42093|42073|42098|42078|42098|42078|42093|42073|6
1733321260000|2024-12-04 14:07:40|42103|42083|42103|42083|42103|42083|42100.5|42080.5|6
1733321270000|2024-12-04 14:07:50|42100.7|42080.7|42103|42083|42103|42083|42100.5|42080.5|6
1733321280000|2024-12-04 14:08:00|42105.5|42085.5|42105.5|42085.5|42105.5|42085.5|42103|42083|4
1733321290000|2024-12-04 14:08:10|42110.5|42090.5|42120.5|42100.5|42120.5|42100.5|42110.5|42090.5|15
1733321300000|2024-12-04 14:08:20|42122.8|42102.8|42123|42103|42125.5|42105.5|42118|42098|13
1733321310000|2024-12-04 14:08:30|42125.5|42105.5|42120.5|42100.5|42125.5|42105.5|42118|42098|4
1733321320000|2024-12-04 14:08:40|42118|42098|42115.5|42095.5|42120.5|42100.5|42113.2|42093.2|7
1733321330000|2024-12-04 14:08:50|42117.8|42097.8|42120.3|42100.3|42120.3|42100.3|42117.8|42097.8|3
1733321340000|2024-12-04 14:09:00|42120.5|42100.5|42125.5|42105.5|42125.5|42105.5|42120.5|42100.5|5
1733321350000|2024-12-04 14:09:10|42123|42103|42120.5|42100.5|42123|42103|42120.5|42100.5|9
1733321360000|2024-12-04 14:09:20|42123|42103|42123|42103|42123|42103|42118|42098|49
1733321370000|2024-12-04 14:09:30|42125.3|42105.3|42125.5|42105.5|42125.5|42105.5|42123|42103|4
1733321380000|2024-12-04 14:09:40|42123|42103|42123|42103|42125.5|42105.5|42123|42103|2
1733321390000|2024-12-04 14:09:50|42120.7|42100.7|42115.3|42095.3|42120.7|42100.7|42113|42093|7
1733321400000|2024-12-04 14:10:00|42115.5|42095.5|42110.5|42090.5|42115.5|42095.5|42110.5|42090.5|5
1733321410000|2024-12-04 14:10:10|42112.8|42092.8|42110.5|42090.5|42115.5|42095.5|42110.5|42090.5|6
1733321420000|2024-12-04 14:10:20|42108|42088|42105.5|42085.5|42110.5|42090.5|42105.5|42085.5|17
1733321430000|2024-12-04 14:10:30|42100.5|42080.5|42093|42073|42100.5|42080.5|42093|42073|13
1733321440000|2024-12-04 14:10:40|42090.5|42070.5|42088.4|42068.4|42095.7|42075.7|42088|42068|30
1733321450000|2024-12-04 14:10:50|42086.1|42066.1|42098.4|42078.4|42098.4|42078.4|42083.4|42063.4|18
1733321460000|2024-12-04 14:11:00|42100.7|42080.7|42100.9|42080.9|42103.4|42083.4|42100.7|42080.7|12
1733321470000|2024-12-04 14:11:10|42103.2|42083.2|42103.4|42083.4|42105.7|42085.7|42096.3|42076.3|241
1733321480000|2024-12-04 14:11:20|42103.6|42083.6|42105.9|42085.9|42113|42093|42103.6|42083.6|22
1733321490000|2024-12-04 14:11:30|42103.4|42083.4|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|5
1733321500000|2024-12-04 14:11:40|42098.4|42078.4|42100.9|42080.9|42100.9|42080.9|42095.9|42075.9|7
1733321510000|2024-12-04 14:11:50|42098.6|42078.6|42108.2|42088.2|42108.2|42088.2|42098.4|42078.4|16
1733321520000|2024-12-04 14:12:00|42110.7|42090.7|42098.4|42078.4|42110.7|42090.7|42098.4|42078.4|5
1733321530000|2024-12-04 14:12:10|42095.9|42075.9|42083.4|42063.4|42098.4|42078.4|42080.9|42060.9|14
1733321540000|2024-12-04 14:12:20|42081.1|42061.1|42088.4|42068.4|42090.9|42070.9|42080.9|42060.9|5
1733321550000|2024-12-04 14:12:30|42090.7|42070.7|42090.9|42070.9|42093.2|42073.2|42088.4|42068.4|5
1733321560000|2024-12-04 14:12:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|0
1733321570000|2024-12-04 14:12:50|42085.9|42065.9|42090.9|42070.9|42090.9|42070.9|42085.9|42065.9|3
1733321580000|2024-12-04 14:13:00|42088.4|42068.4|42090.9|42070.9|42090.9|42070.9|42088.4|42068.4|8
1733321590000|2024-12-04 14:13:10|42088.6|42068.6|42088.4|42068.4|42088.6|42068.6|42088.4|42068.4|11
1733321600000|2024-12-04 14:13:20|42083.4|42063.4|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|4
1733321610000|2024-12-04 14:13:30|42085.7|42065.7|42078.4|42058.4|42085.9|42065.9|42078.4|42058.4|20
1733321620000|2024-12-04 14:13:40|42083.4|42063.4|42085.9|42065.9|42085.9|42065.9|42080.9|42060.9|6
1733321630000|2024-12-04 14:13:50|42083.6|42063.6|42083.4|42063.4|42083.6|42063.6|42083.4|42063.4|2
1733321640000|2024-12-04 14:14:00|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|1
1733321650000|2024-12-04 14:14:10|42090.7|42070.7|42088.4|42068.4|42093.4|42073.4|42088.4|42068.4|8
1733321660000|2024-12-04 14:14:20|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|3
1733321670000|2024-12-04 14:14:30|42085.9|42065.9|42085.9|42065.9|42090.9|42070.9|42085.9|42065.9|3
1733321680000|2024-12-04 14:14:40|42088.2|42068.2|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|10
1733321690000|2024-12-04 14:14:50|42083.4|42063.4|42080.9|42060.9|42083.6|42063.6|42078.4|42058.4|6
1733321700000|2024-12-04 14:15:00|42078.6|42058.6|42085.9|42065.9|42085.9|42065.9|42078.4|42058.4|5
1733321710000|2024-12-04 14:15:10|42083.6|42063.6|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|3
1733321720000|2024-12-04 14:15:20|42080.9|42060.9|42090.9|42070.9|42095.9|42075.9|42080.9|42060.9|6
1733321730000|2024-12-04 14:15:30|42088.6|42068.6|42088.4|42068.4|42090.9|42070.9|42088.4|42068.4|4
1733321740000|2024-12-04 14:15:40|42085.9|42065.9|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|0
1733321750000|2024-12-04 14:15:50|42088.2|42068.2|42088.2|42068.2|42090.9|42070.9|42085.9|42065.9|3
1733321760000|2024-12-04 14:16:00|42088.4|42068.4|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|0
1733321770000|2024-12-04 14:16:10|42083.4|42063.4|42080.9|42060.9|42083.4|42063.4|42080.9|42060.9|1
1733321780000|2024-12-04 14:16:20|42075.9|42055.9|42070.9|42050.9|42075.9|42055.9|42070.9|42050.9|1
1733321790000|2024-12-04 14:16:30|42073.4|42053.4|42055.9|42035.9|42073.4|42053.4|42055.9|42035.9|73
1733321800000|2024-12-04 14:16:40|42058.4|42038.4|42060.9|42040.9|42063.4|42043.4|42058.4|42038.4|15
1733321810000|2024-12-04 14:16:50|42063.4|42043.4|42065.9|42045.9|42068.4|42048.4|42063.4|42043.4|5
1733321820000|2024-12-04 14:17:00|42068.2|42048.2|42060.9|42040.9|42068.2|42048.2|42060.9|42040.9|3
1733321830000|2024-12-04 14:17:10|42060.7|42040.7|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|4
1733321840000|2024-12-04 14:17:20|42058.4|42038.4|42048.8|42028.8|42058.4|42038.4|42046.3|42026.3|41
1733321850000|2024-12-04 14:17:30|42051.1|42031.1|42053.6|42033.6|42053.6|42033.6|42048.8|42028.8|14
1733321860000|2024-12-04 14:17:40|42058.4|42038.4|42070.9|42050.9|42070.9|42050.9|42058.4|42038.4|14
1733321870000|2024-12-04 14:17:50|42073.4|42053.4|42068.6|42048.6|42073.4|42053.4|42068.6|42048.6|4
1733321880000|2024-12-04 14:18:00|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|5
1733321890000|2024-12-04 14:18:10|42066.3|42046.3|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|13
1733321900000|2024-12-04 14:18:20|42063.6|42043.6|42061.3|42041.3|42065.9|42045.9|42061.3|42041.3|11
1733321910000|2024-12-04 14:18:30|42059.1|42039.1|42046.3|42026.3|42059.1|42039.1|42046.3|42026.3|33
1733321920000|2024-12-04 14:18:40|42046.6|42026.6|42053.6|42033.6|42053.6|42033.6|42046.3|42026.3|22
1733321930000|2024-12-04 14:18:50|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|5
1733321940000|2024-12-04 14:19:00|42051.3|42031.3|42048.8|42028.8|42054.1|42034.1|42048.8|42028.8|3
1733321950000|2024-12-04 14:19:10|42048.9|42028.9|42056.1|42036.1|42056.1|42036.1|42048.9|42028.9|8
1733321960000|2024-12-04 14:19:20|42058.9|42038.9|42061.4|42041.4|42061.4|42041.4|42058.9|42038.9|6
1733321970000|2024-12-04 14:19:30|42063.9|42043.9|42064.1|42044.1|42066.4|42046.4|42063.9|42043.9|5
1733321980000|2024-12-04 14:19:40|42063.9|42043.9|42061.1|42041.1|42063.9|42043.9|42061.1|42041.1|65
1733321990000|2024-12-04 14:19:50|42060.9|42040.9|42055.9|42035.9|42060.9|42040.9|42053.9|42033.9|4
1733322000000|2024-12-04 14:20:00|42056.1|42036.1|42056.4|42036.4|42056.4|42036.4|42051.6|42031.6|1
1733322010000|2024-12-04 14:20:10|42058.9|42038.9|42061.4|42041.4|42063.9|42043.9|42058.9|42038.9|57
1733322020000|2024-12-04 14:20:20|42063.6|42043.6|42060.9|42040.9|42066.1|42046.1|42060.9|42040.9|4
1733322030000|2024-12-04 14:20:30|42063.4|42043.4|42060.9|42040.9|42065.9|42045.9|42060.9|42040.9|6
1733322040000|2024-12-04 14:20:40|42063.4|42043.4|42063.2|42043.2|42063.4|42043.4|42060.9|42040.9|2
1733322050000|2024-12-04 14:20:50|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42060.9|42040.9|4
1733322060000|2024-12-04 14:21:00|42061.1|42041.1|42063.4|42043.4|42065.9|42045.9|42060.9|42040.9|12
1733322070000|2024-12-04 14:21:10|42065.9|42045.9|42093.2|42073.2|42095.5|42075.5|42065.9|42045.9|4
1733322080000|2024-12-04 14:21:20|42090.7|42070.7|42086.1|42066.1|42090.7|42070.7|42086.1|42066.1|25
1733322090000|2024-12-04 14:21:30|42085.9|42065.9|42090.7|42070.7|42090.7|42070.7|42083.4|42063.4|7
1733322100000|2024-12-04 14:21:40|||||||||4
1733322110000|2024-12-04 14:21:50|42088.2|42068.2|42090.9|42070.9|42090.9|42070.9|42085.9|42065.9|12
1733322120000|2024-12-04 14:22:00|42093.2|42073.2|42108.4|42088.4|42108.4|42088.4|42093.2|42073.2|15
1733322130000|2024-12-04 14:22:10|42110.7|42090.7|42110.9|42090.9|42110.9|42090.9|42108.4|42088.4|2
1733322140000|2024-12-04 14:22:20|42113.2|42093.2|42116.1|42096.1|42120.9|42100.9|42113.2|42093.2|34
1733322150000|2024-12-04 14:22:30|42115.9|42095.9|42125.9|42105.9|42128.4|42108.4|42115.9|42095.9|70
1733322160000|2024-12-04 14:22:40|42123.6|42103.6|42130.9|42110.9|42130.9|42110.9|42120.9|42100.9|18
1733322170000|2024-12-04 14:22:50|42133.4|42113.4|42135.9|42115.9|42140.9|42120.9|42128.4|42108.4|21
1733322180000|2024-12-04 14:23:00|42130.9|42110.9|42130.9|42110.9|42133.4|42113.4|42128.4|42108.4|22
1733322190000|2024-12-04 14:23:10|42128.6|42108.6|42130.9|42110.9|42133.2|42113.2|42128.4|42108.4|8
1733322200000|2024-12-04 14:23:20|42133.2|42113.2|42133.4|42113.4|42135.9|42115.9|42130.9|42110.9|4
1733322210000|2024-12-04 14:23:30|42133.2|42113.2|42133.4|42113.4|42135.9|42115.9|42130.9|42110.9|3
1733322220000|2024-12-04 14:23:40|42130.9|42110.9|42138.4|42118.4|42138.4|42118.4|42130.9|42110.9|6
1733322230000|2024-12-04 14:23:50|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|10
1733322240000|2024-12-04 14:24:00|42135.7|42115.7|42130.9|42110.9|42140.9|42120.9|42130.9|42110.9|25
1733322250000|2024-12-04 14:24:10|42133.4|42113.4|42130.9|42110.9|42135.9|42115.9|42130.9|42110.9|2
1733322260000|2024-12-04 14:24:20|42128.4|42108.4|42125.9|42105.9|42128.4|42108.4|42123.4|42103.4|6
1733322270000|2024-12-04 14:24:30|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42121.2|42101.2|1
1733322280000|2024-12-04 14:24:40|42123.7|42103.7|42125.9|42105.9|42125.9|42105.9|42121.2|42101.2|3
1733322290000|2024-12-04 14:24:50|42120.9|42100.9|42125.9|42105.9|42128.2|42108.2|42120.9|42100.9|9
1733322300000|2024-12-04 14:25:00|42128.4|42108.4|42123.4|42103.4|42130.9|42110.9|42123.4|42103.4|15
1733322310000|2024-12-04 14:25:10|42121.2|42101.2|42118.4|42098.4|42123.4|42103.4|42118.4|42098.4|1
1733322320000|2024-12-04 14:25:20|42120.7|42100.7|42118.4|42098.4|42120.9|42100.9|42115.9|42095.9|1
1733322330000|2024-12-04 14:25:30|42115.9|42095.9|42118.4|42098.4|42120.9|42100.9|42115.9|42095.9|20
1733322340000|2024-12-04 14:25:40|42120.7|42100.7|42120.9|42100.9|42120.9|42100.9|42118.7|42098.7|1
1733322350000|2024-12-04 14:25:50|42123.2|42103.2|42125.9|42105.9|42128.4|42108.4|42123.2|42103.2|8
1733322360000|2024-12-04 14:26:00|42128.2|42108.2|42125.9|42105.9|42130.9|42110.9|42125.9|42105.9|6
1733322370000|2024-12-04 14:26:10|42126.2|42106.2|42125.9|42105.9|42128.4|42108.4|42125.9|42105.9|1
1733322380000|2024-12-04 14:26:20|42125.7|42105.7|42123.4|42103.4|42126.2|42106.2|42123.4|42103.4|3
1733322390000|2024-12-04 14:26:30|42125.7|42105.7|42125.9|42105.9|42125.9|42105.9|42125.7|42105.7|4
1733322400000|2024-12-04 14:26:40|42123.7|42103.7|42128.4|42108.4|42128.4|42108.4|42123.4|42103.4|5
1733322410000|2024-12-04 14:26:50|42128.7|42108.7|42130.9|42110.9|42130.9|42110.9|42128.4|42108.4|5
1733322420000|2024-12-04 14:27:00|42130.7|42110.7|42128.4|42108.4|42130.9|42110.9|42128.2|42108.2|4
1733322430000|2024-12-04 14:27:10|42125.9|42105.9|42125.9|42105.9|42130.9|42110.9|42125.9|42105.9|7
1733322440000|2024-12-04 14:27:20|42123.4|42103.4|42125.9|42105.9|42128.4|42108.4|42123.4|42103.4|6
1733322450000|2024-12-04 14:27:30|42123.7|42103.7|42120.9|42100.9|42123.7|42103.7|42120.9|42100.9|4
1733322460000|2024-12-04 14:27:40|42123.4|42103.4|42120.9|42100.9|42123.4|42103.4|42120.9|42100.9|2
1733322470000|2024-12-04 14:27:50|42123.4|42103.4|42125.9|42105.9|42125.9|42105.9|42123.4|42103.4|3
1733322480000|2024-12-04 14:28:00|42128.4|42108.4|42130.9|42110.9|42130.9|42110.9|42125.9|42105.9|13
1733322490000|2024-12-04 14:28:10|42138.2|42118.2|42148.4|42128.4|42150.9|42130.9|42138.2|42118.2|83
1733322500000|2024-12-04 14:28:20|42145.9|42125.9|42152.8|42132.8|42152.8|42132.8|42145.9|42125.9|16
1733322510000|2024-12-04 14:28:30|42153|42133|42170.9|42150.9|42170.9|42150.9|42153|42133|38
1733322520000|2024-12-04 14:28:40|42173.4|42153.4|42165.7|42145.7|42173.4|42153.4|42165.7|42145.7|47
1733322530000|2024-12-04 14:28:50|42165.5|42145.5|42163.2|42143.2|42168.2|42148.2|42160.7|42140.7|11
1733322540000|2024-12-04 14:29:00|42165.5|42145.5|42148.2|42128.2|42165.5|42145.5|42148.2|42128.2|4
1733322550000|2024-12-04 14:29:10|42150.5|42130.5|42150.9|42130.9|42153.4|42133.4|42148.2|42128.2|6
1733322560000|2024-12-04 14:29:20|42153.4|42133.4|42151|42131|42153.4|42133.4|42148.5|42128.5|7
1733322570000|2024-12-04 14:29:30|42148.2|42128.2|42146|42126|42148.5|42128.5|42143.5|42123.5|7
1733322580000|2024-12-04 14:29:40|42148.5|42128.5|42146|42126|42148.5|42128.5|42146|42126|0
1733322590000|2024-12-04 14:29:50|42143.7|42123.7|42141.2|42121.2|42146|42126|42141.2|42121.2|9
1733322600000|2024-12-04 14:30:00|42146|42126|42148.5|42128.5|42151|42131|42146|42126|26
1733322610000|2024-12-04 14:30:10|42146.2|42126.2|42146|42126|42150.7|42130.7|42146|42126|21
1733322620000|2024-12-04 14:30:20|42143.5|42123.5|42133.5|42113.5|42146|42126|42133.5|42113.5|19
1733322630000|2024-12-04 14:30:30|42131.2|42111.2|42121|42101|42131.2|42111.2|42121|42101|16
1733322640000|2024-12-04 14:30:40|42125.7|42105.7|42138.5|42118.5|42138.5|42118.5|42125.7|42105.7|7
1733322650000|2024-12-04 14:30:50|42141|42121|42148.5|42128.5|42148.5|42128.5|42141|42121|18
1733322660000|2024-12-04 14:31:00|42146|42126|42161|42141|42161|42141|42146|42126|13
1733322670000|2024-12-04 14:31:10|42163.5|42143.5|42146|42126|42163.5|42143.5|42143.7|42123.7|14
1733322680000|2024-12-04 14:31:20|42148.5|42128.5|42153.5|42133.5|42153.5|42133.5|42148.5|42128.5|6
1733322690000|2024-12-04 14:31:30|42155.7|42135.7|42148.5|42128.5|42158.5|42138.5|42148.5|42128.5|11
1733322700000|2024-12-04 14:31:40|42146|42126|42141|42121|42148.5|42128.5|42141|42121|13
1733322710000|2024-12-04 14:31:50|42136|42116|42131|42111|42136|42116|42131|42111|4
1733322720000|2024-12-04 14:32:00|42128.5|42108.5|42133.5|42113.5|42136|42116|42128.5|42108.5|11
1733322730000|2024-12-04 14:32:10|42136|42116|42138.5|42118.5|42138.5|42118.5|42133.5|42113.5|2
1733322740000|2024-12-04 14:32:20|42140.7|42120.7|42143.2|42123.2|42143.2|42123.2|42138.5|42118.5|3
1733322750000|2024-12-04 14:32:30|42141|42121|42143.5|42123.5|42143.5|42123.5|42141|42121|15
1733322760000|2024-12-04 14:32:40|42146|42126|42138.9|42118.9|42146|42126|42138.9|42118.9|40
1733322770000|2024-12-04 14:32:50|42143.7|42123.7|42151|42131|42151|42131|42141.4|42121.4|40
1733322780000|2024-12-04 14:33:00|42153.2|42133.2|42151|42131|42158.7|42138.7|42151|42131|21
1733322790000|2024-12-04 14:33:10|42153.2|42133.2|42151|42131|42153.5|42133.5|42151|42131|0
1733322800000|2024-12-04 14:33:20|42151.2|42131.2|42156|42136|42156|42136|42151.2|42131.2|4
1733322810000|2024-12-04 14:33:30|42153.5|42133.5|42148.5|42128.5|42153.5|42133.5|42148.5|42128.5|4
1733322820000|2024-12-04 14:33:40|42151|42131|42133.5|42113.5|42151|42131|42133.5|42113.5|3
1733322830000|2024-12-04 14:33:50|42131.2|42111.2|42126.2|42106.2|42131.2|42111.2|42126|42106|9
1733322840000|2024-12-04 14:34:00|42128.5|42108.5|42126|42106|42128.5|42108.5|42123.7|42103.7|6
1733322850000|2024-12-04 14:34:10|42128.5|42108.5|42128.5|42108.5|42130.7|42110.7|42128.5|42108.5|2
1733322860000|2024-12-04 14:34:20|42131|42111|42123.5|42103.5|42133.5|42113.5|42123.5|42103.5|5
1733322870000|2024-12-04 14:34:30|42121|42101|42111.4|42091.4|42121|42101|42111.4|42091.4|4
1733322880000|2024-12-04 14:34:40|42113.7|42093.7|42111.4|42091.4|42113.7|42093.7|42109.1|42089.1|3
1733322890000|2024-12-04 14:34:50|42109.1|42089.1|42106.6|42086.6|42109.1|42089.1|42104.3|42084.3|4
1733322900000|2024-12-04 14:35:00|42104.1|42084.1|42093.9|42073.9|42104.1|42084.1|42093.7|42073.7|65
1733322910000|2024-12-04 14:35:10|42096.2|42076.2|42098.7|42078.7|42101.2|42081.2|42096.2|42076.2|4
1733322920000|2024-12-04 14:35:20|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|3
1733322930000|2024-12-04 14:35:30|42098.7|42078.7|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|4
1733322940000|2024-12-04 14:35:40|42101.4|42081.4|42106.2|42086.2|42106.2|42086.2|42101.2|42081.2|0
1733322950000|2024-12-04 14:35:50|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|2
1733322960000|2024-12-04 14:36:00|42098.7|42078.7|42101.2|42081.2|42103.7|42083.7|42098.7|42078.7|16
1733322970000|2024-12-04 14:36:10|42101|42081|42103.7|42083.7|42103.7|42083.7|42096.2|42076.2|17
1733322980000|2024-12-04 14:36:20|42101.2|42081.2|42096.2|42076.2|42101.2|42081.2|42096.2|42076.2|9
1733322990000|2024-12-04 14:36:30|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|3
1733323000000|2024-12-04 14:36:40|42091.4|42071.4|42093.7|42073.7|42093.7|42073.7|42091.2|42071.2|5
1733323010000|2024-12-04 14:36:50|42096|42076|42088.7|42068.7|42096|42076|42088.7|42068.7|7
1733323020000|2024-12-04 14:37:00|42086.2|42066.2|42066.2|42046.2|42086.2|42066.2|42063.9|42043.9|19
1733323030000|2024-12-04 14:37:10|42068.5|42048.5|42071.2|42051.2|42071.2|42051.2|42066.2|42046.2|11
1733323040000|2024-12-04 14:37:20|||||||||4
1733323050000|2024-12-04 14:37:30|42071.4|42051.4|42071.2|42051.2|42073.7|42053.7|42071.2|42051.2|9
1733323060000|2024-12-04 14:37:40|42073.5|42053.5|42076.2|42056.2|42078.5|42058.5|42073.5|42053.5|13
1733323070000|2024-12-04 14:37:50|42073.9|42053.9|42073.7|42053.7|42073.9|42053.9|42073.7|42053.7|1
1733323080000|2024-12-04 14:38:00|42076.2|42056.2|42066.2|42046.2|42078.7|42058.7|42066.2|42046.2|56
1733323090000|2024-12-04 14:38:10|||||||||6
1733323100000|2024-12-04 14:38:20|42061.4|42041.4|42061.2|42041.2|42061.4|42041.4|42058.9|42038.9|6
1733323110000|2024-12-04 14:38:30|42063.5|42043.5|42066.2|42046.2|42066.2|42046.2|42061.2|42041.2|11
1733323120000|2024-12-04 14:38:40|42071.2|42051.2|42076.2|42056.2|42076.2|42056.2|42071.2|42051.2|6
1733323130000|2024-12-04 14:38:50|42078.7|42058.7|42088.7|42068.7|42088.7|42068.7|42078.7|42058.7|14
1733323140000|2024-12-04 14:39:00|42091|42071|42096.2|42076.2|42098.7|42078.7|42086.2|42066.2|14
1733323150000|2024-12-04 14:39:10|42093.9|42073.9|42098.7|42078.7|42098.7|42078.7|42091.2|42071.2|7
1733323160000|2024-12-04 14:39:20|42096.2|42076.2|42093.7|42073.7|42098.5|42078.5|42091.4|42071.4|5
1733323170000|2024-12-04 14:39:30|42093.5|42073.5|42088.7|42068.7|42093.5|42073.5|42088.7|42068.7|5
1733323180000|2024-12-04 14:39:40|42086.4|42066.4|42083.9|42063.9|42088.7|42068.7|42083.9|42063.9|1
1733323190000|2024-12-04 14:39:50|42083.7|42063.7|42086.2|42066.2|42086.2|42066.2|42081.2|42061.2|9
1733323200000|2024-12-04 14:40:00|42083.9|42063.9|42083.9|42063.9|42088.7|42068.7|42083.7|42063.7|7
1733323210000|2024-12-04 14:40:10|42086.2|42066.2|42088.7|42068.7|42088.7|42068.7|42086.2|42066.2|6
1733323220000|2024-12-04 14:40:20|42091.2|42071.2|42086.2|42066.2|42091.2|42071.2|42086.2|42066.2|10
1733323230000|2024-12-04 14:40:30|42083.9|42063.9|42083.7|42063.7|42083.9|42063.9|42083.7|42063.7|2
1733323240000|2024-12-04 14:40:40|42086|42066|42091.2|42071.2|42091.2|42071.2|42081.2|42061.2|14
1733323250000|2024-12-04 14:40:50|42093.5|42073.5|42093.7|42073.7|42103.5|42083.5|42093.5|42073.5|20
1733323260000|2024-12-04 14:41:00|42096.2|42076.2|42101.2|42081.2|42103.7|42083.7|42096.2|42076.2|12
1733323270000|2024-12-04 14:41:10|42098.7|42078.7|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|2
1733323280000|2024-12-04 14:41:20|42106.2|42086.2|42113.7|42093.7|42116.2|42096.2|42103.7|42083.7|8
1733323290000|2024-12-04 14:41:30|42111.4|42091.4|42116.2|42096.2|42116.2|42096.2|42111.2|42091.2|2
1733323300000|2024-12-04 14:41:40|42113.7|42093.7|42128.7|42108.7|42128.7|42108.7|42111.2|42091.2|17
1733323310000|2024-12-04 14:41:50|42126.4|42106.4|42126.2|42106.2|42128.7|42108.7|42123.7|42103.7|14
1733323320000|2024-12-04 14:42:00|42126|42106|42126.2|42106.2|42128.7|42108.7|42123.7|42103.7|2
1733323330000|2024-12-04 14:42:10|42128.5|42108.5|42126.2|42106.2|42131.2|42111.2|42126.2|42106.2|4
1733323340000|2024-12-04 14:42:20|42128.5|42108.5|42128.7|42108.7|42128.7|42108.7|42123.7|42103.7|6
1733323350000|2024-12-04 14:42:30|42126.2|42106.2|42126.2|42106.2|42126.2|42106.2|42123.7|42103.7|1
1733323360000|2024-12-04 14:42:40|42126|42106|42116.2|42096.2|42126|42106|42116.2|42096.2|7
1733323370000|2024-12-04 14:42:50|42113.7|42093.7|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|4
1733323380000|2024-12-04 14:43:00|42108.9|42088.9|42106.2|42086.2|42108.9|42088.9|42106.2|42086.2|1
1733323390000|2024-12-04 14:43:10|42108.5|42088.5|42103.7|42083.7|42108.7|42088.7|42103.7|42083.7|4
1733323400000|2024-12-04 14:43:20|42101.2|42081.2|42098.7|42078.7|42103.7|42083.7|42098.7|42078.7|3
1733323410000|2024-12-04 14:43:30|42096.4|42076.4|42103.7|42083.7|42103.7|42083.7|42096.2|42076.2|9
1733323420000|2024-12-04 14:43:40|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|4
1733323430000|2024-12-04 14:43:50|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|42101.4|42081.4|1
1733323440000|2024-12-04 14:44:00|42103.7|42083.7|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|6
1733323450000|2024-12-04 14:44:10|42101.6|42081.6|42101.2|42081.2|42101.6|42081.6|42101.2|42081.2|2
1733323460000|2024-12-04 14:44:20|||||||||2
1733323470000|2024-12-04 14:44:30|42098.9|42078.9|42096.2|42076.2|42101.2|42081.2|42096.2|42076.2|10
1733323480000|2024-12-04 14:44:40|42096.4|42076.4|42103.5|42083.5|42103.5|42083.5|42096.4|42076.4|8
1733323490000|2024-12-04 14:44:50|||||||||1
1733323500000|2024-12-04 14:45:00|42105.8|42085.8|42103.5|42083.5|42106|42086|42103.5|42083.5|6
1733323510000|2024-12-04 14:45:10|42103.7|42083.7|42108.7|42088.7|42108.7|42088.7|42103.7|42083.7|10
1733323520000|2024-12-04 14:45:20|42111.2|42091.2|42128.7|42108.7|42128.7|42108.7|42111.2|42091.2|14
1733323530000|2024-12-04 14:45:30|42131.2|42111.2|42143.7|42123.7|42143.7|42123.7|42131.2|42111.2|22
1733323540000|2024-12-04 14:45:40|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42141.2|42121.2|10
1733323550000|2024-12-04 14:45:50|42143.7|42123.7|42121.2|42101.2|42143.7|42123.7|42118.7|42098.7|24
1733323560000|2024-12-04 14:46:00|42123.7|42103.7|42128.9|42108.9|42128.9|42108.9|42118.7|42098.7|30
1733323570000|2024-12-04 14:46:10|42131.2|42111.2|42123.5|42103.5|42133.7|42113.7|42118.5|42098.5|49
1733323580000|2024-12-04 14:46:20|42121|42101|42118.5|42098.5|42121|42101|42118.5|42098.5|4
1733323590000|2024-12-04 14:46:30|42116|42096|42121|42101|42121|42101|42116|42096|11
1733323600000|2024-12-04 14:46:40|42116.4|42096.4|42118.5|42098.5|42121|42101|42116|42096|12
1733323610000|2024-12-04 14:46:50|42120.8|42100.8|42123.7|42103.7|42126|42106|42118.5|42098.5|3
1733323620000|2024-12-04 14:47:00|42123.5|42103.5|42141|42121|42141|42121|42123.5|42103.5|3
1733323630000|2024-12-04 14:47:10|42138.5|42118.5|42136|42116|42141|42121|42136|42116|4
1733323640000|2024-12-04 14:47:20|42133.7|42113.7|42138.5|42118.5|42140.8|42120.8|42133.7|42113.7|4
1733323650000|2024-12-04 14:47:30|42141|42121|42141|42121|42145.8|42125.8|42141|42121|3
1733323660000|2024-12-04 14:47:40|||||||||2
1733323670000|2024-12-04 14:47:50|||||||||1
1733323680000|2024-12-04 14:48:00|42141.4|42121.4|42146|42126|42148.5|42128.5|42141.4|42121.4|26
1733323690000|2024-12-04 14:48:10|42143.7|42123.7|42148.5|42128.5|42150.8|42130.8|42143.7|42123.7|8
1733323700000|2024-12-04 14:48:20|42146|42126|42146|42126|42146|42126|42146|42126|8
1733323710000|2024-12-04 14:48:30|42145.1|42125.1|42131|42111|42145.1|42125.1|42128.5|42108.5|9
1733323720000|2024-12-04 14:48:40|42133.5|42113.5|42131|42111|42136|42116|42131|42111|4
1733323730000|2024-12-04 14:48:50|42133.7|42113.7|42135.8|42115.8|42135.8|42115.8|42128.7|42108.7|7
1733323740000|2024-12-04 14:49:00|42136|42116|42141|42121|42143.5|42123.5|42133.5|42113.5|7
1733323750000|2024-12-04 14:49:10|42143.3|42123.3|42138.5|42118.5|42143.5|42123.5|42138.5|42118.5|9
1733323760000|2024-12-04 14:49:20|42138.3|42118.3|42136|42116|42138.3|42118.3|42136|42116|1
1733323770000|2024-12-04 14:49:30|42133.5|42113.5|42126|42106|42133.5|42113.5|42121|42101|17
1733323780000|2024-12-04 14:49:40|42128.5|42108.5|42131|42111|42133.3|42113.3|42126|42106|1
1733323790000|2024-12-04 14:49:50|42128.5|42108.5|42131|42111|42131|42111|42128.5|42108.5|4
1733323800000|2024-12-04 14:50:00|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|3
1733323810000|2024-12-04 14:50:10|42123.7|42103.7|42104.1|42084.1|42123.7|42103.7|42104.1|42084.1|68
1733323820000|2024-12-04 14:50:20|42101.4|42081.4|42098.9|42078.9|42106.4|42086.4|42096.4|42076.4|32
1733323830000|2024-12-04 14:50:30|42101.4|42081.4|42098.9|42078.9|42101.4|42081.4|42096.4|42076.4|2
1733323840000|2024-12-04 14:50:40|42101.4|42081.4|42113.9|42093.9|42113.9|42093.9|42098.9|42078.9|8
1733323850000|2024-12-04 14:50:50|42116.2|42096.2|42118.9|42098.9|42121.4|42101.4|42113.9|42093.9|0
1733323860000|2024-12-04 14:51:00|42121.2|42101.2|42116.4|42096.4|42121.2|42101.2|42116.4|42096.4|11
1733323870000|2024-12-04 14:51:10|42118.7|42098.7|42121.2|42101.2|42121.2|42101.2|42118.7|42098.7|3
1733323880000|2024-12-04 14:51:20|42121.4|42101.4|42118.9|42098.9|42121.4|42101.4|42118.9|42098.9|2
1733323890000|2024-12-04 14:51:30|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|42116.4|42096.4|3
1733323900000|2024-12-04 14:51:40|42113.9|42093.9|42116.4|42096.4|42116.4|42096.4|42113.9|42093.9|8
1733323910000|2024-12-04 14:51:50|42118.9|42098.9|42123.9|42103.9|42123.9|42103.9|42118.9|42098.9|1
1733323920000|2024-12-04 14:52:00|42126.4|42106.4|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|15
1733323930000|2024-12-04 14:52:10|42121.2|42101.2|42116.4|42096.4|42121.2|42101.2|42116.4|42096.4|24
1733323940000|2024-12-04 14:52:20|42118.9|42098.9|42126.4|42106.4|42128.9|42108.9|42118.9|42098.9|15
1733323950000|2024-12-04 14:52:30|42128.7|42108.7|42118.9|42098.9|42128.9|42108.9|42118.9|42098.9|4
1733323960000|2024-12-04 14:52:40|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42116.4|42096.4|3
1733323970000|2024-12-04 14:52:50|42118.9|42098.9|42126.2|42106.2|42126.2|42106.2|42118.9|42098.9|4
1733323980000|2024-12-04 14:53:00|42128.7|42108.7|42128.9|42108.9|42128.9|42108.9|42128.7|42108.7|3
1733323990000|2024-12-04 14:53:10|42126.6|42106.6|42133.7|42113.7|42133.7|42113.7|42126.6|42106.6|6
1733324000000|2024-12-04 14:53:20|42131.4|42111.4|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|2
1733324010000|2024-12-04 14:53:30|42123.9|42103.9|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|3
1733324020000|2024-12-04 14:53:40|42121.4|42101.4|42103.9|42083.9|42123.9|42103.9|42101.4|42081.4|5
1733324030000|2024-12-04 14:53:50|42101.6|42081.6|42103.9|42083.9|42106.2|42086.2|42101.4|42081.4|4
1733324040000|2024-12-04 14:54:00|42101.4|42081.4|42103.9|42083.9|42106.4|42086.4|42101.4|42081.4|2
1733324050000|2024-12-04 14:54:10|42106.2|42086.2|42104.3|42084.3|42111.2|42091.2|42103.9|42083.9|22
1733324060000|2024-12-04 14:54:20|42101.9|42081.9|42083.9|42063.9|42101.9|42081.9|42083.9|42063.9|6
1733324070000|2024-12-04 14:54:30|42081.6|42061.6|42076.4|42056.4|42081.6|42061.6|42071.6|42051.6|6
1733324080000|2024-12-04 14:54:40|42073.9|42053.9|42078.9|42058.9|42078.9|42058.9|42071.4|42051.4|13
1733324090000|2024-12-04 14:54:50|42076.4|42056.4|42073.9|42053.9|42078.9|42058.9|42073.9|42053.9|8
1733324100000|2024-12-04 14:55:00|42076.2|42056.2|42081.4|42061.4|42081.4|42061.4|42076.2|42056.2|23
1733324110000|2024-12-04 14:55:10|42086.4|42066.4|42084.1|42064.1|42086.4|42066.4|42081.9|42061.9|11
1733324120000|2024-12-04 14:55:20|42081.9|42061.9|42081.4|42061.4|42084.1|42064.1|42078.9|42058.9|7
1733324130000|2024-12-04 14:55:30|42083.7|42063.7|42086.4|42066.4|42086.4|42066.4|42081.4|42061.4|4
1733324140000|2024-12-04 14:55:40|42086.6|42066.6|42081.4|42061.4|42086.6|42066.6|42081.4|42061.4|7
1733324150000|2024-12-04 14:55:50|42083.9|42063.9|42083.9|42063.9|42086.4|42066.4|42083.9|42063.9|4
1733324160000|2024-12-04 14:56:00|42086.4|42066.4|42088.9|42068.9|42088.9|42068.9|42083.9|42063.9|21
1733324170000|2024-12-04 14:56:10|42091.4|42071.4|42086.4|42066.4|42091.4|42071.4|42086.4|42066.4|13
1733324180000|2024-12-04 14:56:20|42083.9|42063.9|42073.9|42053.9|42083.9|42063.9|42073.9|42053.9|19
1733324190000|2024-12-04 14:56:30|42071.6|42051.6|42068.7|42048.7|42071.6|42051.6|42068.7|42048.7|6
1733324200000|2024-12-04 14:56:40|42066.2|42046.2|42063.9|42043.9|42066.4|42046.4|42063.9|42043.9|4
1733324210000|2024-12-04 14:56:50|42066.2|42046.2|42068.9|42048.9|42068.9|42048.9|42063.9|42043.9|7
1733324220000|2024-12-04 14:57:00|42071.4|42051.4|42068.9|42048.9|42071.4|42051.4|42068.9|42048.9|8
1733324230000|2024-12-04 14:57:10|42066.6|42046.6|42068.7|42048.7|42068.9|42048.9|42066.4|42046.4|3
1733324240000|2024-12-04 14:57:20|42071.4|42051.4|42078.9|42058.9|42083.9|42063.9|42071.4|42051.4|11
1733324250000|2024-12-04 14:57:30|42076.4|42056.4|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|0
1733324260000|2024-12-04 14:57:40|||||||||3
1733324270000|2024-12-04 14:57:50|42078.7|42058.7|42081.4|42061.4|42081.4|42061.4|42076.4|42056.4|10
1733324280000|2024-12-04 14:58:00|42078.9|42058.9|42081.4|42061.4|42081.4|42061.4|42076.4|42056.4|6
1733324290000|2024-12-04 14:58:10|42078.9|42058.9|42081.4|42061.4|42081.4|42061.4|42078.9|42058.9|4
1733324300000|2024-12-04 14:58:20|42081.6|42061.6|42081.4|42061.4|42086.4|42066.4|42081.4|42061.4|16
1733324310000|2024-12-04 14:58:30|42079.1|42059.1|42076.4|42056.4|42079.1|42059.1|42076.4|42056.4|2
1733324320000|2024-12-04 14:58:40|42074.1|42054.1|42068.9|42048.9|42074.1|42054.1|42068.9|42048.9|6
1733324330000|2024-12-04 14:58:50|42066.6|42046.6|42068.9|42048.9|42068.9|42048.9|42066.6|42046.6|14
1733324340000|2024-12-04 14:59:00|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|5
1733324350000|2024-12-04 14:59:10|42076.2|42056.2|42073.9|42053.9|42076.4|42056.4|42073.9|42053.9|2
1733324360000|2024-12-04 14:59:20|42076.4|42056.4|42076.6|42056.6|42078.9|42058.9|42076.4|42056.4|13
1733324370000|2024-12-04 14:59:30|42076.4|42056.4|42073.9|42053.9|42078.9|42058.9|42073.9|42053.9|3
1733324380000|2024-12-04 14:59:40|42076.2|42056.2|42073.9|42053.9|42076.2|42056.2|42073.9|42053.9|0
1733324390000|2024-12-04 14:59:50|||||||||2
1733324400000|2024-12-04 15:00:00|42078.5|42058.5|42106.2|42086.2|42133.7|42113.7|42078.5|42058.5|110
1733324410000|2024-12-04 15:00:10|42108.5|42088.5|42108.9|42088.9|42121.4|42101.4|42106.7|42086.7|31
1733324420000|2024-12-04 15:00:20|42103.9|42083.9|42108.9|42088.9|42116.4|42096.4|42103.9|42083.9|11
1733324430000|2024-12-04 15:00:30|42108.7|42088.7|42098.9|42078.9|42108.7|42088.7|42088.9|42068.9|23
1733324440000|2024-12-04 15:00:40|42101.2|42081.2|42098.9|42078.9|42106.4|42086.4|42098.9|42078.9|6
1733324450000|2024-12-04 15:00:50|42101.4|42081.4|42091.4|42071.4|42101.4|42081.4|42091.4|42071.4|2
1733324460000|2024-12-04 15:01:00|42093.7|42073.7|42088.9|42068.9|42096.4|42076.4|42088.9|42068.9|12
1733324470000|2024-12-04 15:01:10|42086.4|42066.4|42078.9|42058.9|42086.4|42066.4|42078.9|42058.9|11
1733324480000|2024-12-04 15:01:20|42076.4|42056.4|42078.9|42058.9|42086.4|42066.4|42076.4|42056.4|5
1733324490000|2024-12-04 15:01:30|42074.4|42054.4|42071.4|42051.4|42074.4|42054.4|42068.9|42048.9|13
1733324500000|2024-12-04 15:01:40|42073.7|42053.7|42076|42056|42076|42056|42068.9|42048.9|17
1733324510000|2024-12-04 15:01:50|42081.2|42061.2|42078.9|42058.9|42083.9|42063.9|42078.9|42058.9|6
1733324520000|2024-12-04 15:02:00|42076.7|42056.7|42083.9|42063.9|42083.9|42063.9|42076.7|42056.7|2
1733324530000|2024-12-04 15:02:10|42086.2|42066.2|42073.9|42053.9|42088.9|42068.9|42073.9|42053.9|17
1733324540000|2024-12-04 15:02:20|42076.4|42056.4|42068.9|42048.9|42076.4|42056.4|42068.9|42048.9|5
1733324550000|2024-12-04 15:02:30|42071.2|42051.2|42081.4|42061.4|42088.9|42068.9|42068.9|42048.9|8
1733324560000|2024-12-04 15:02:40|42083.9|42063.9|42091.4|42071.4|42093.9|42073.9|42083.9|42063.9|1
1733324570000|2024-12-04 15:02:50|42093.9|42073.9|42091|42071|42093.9|42073.9|42081.4|42061.4|14
1733324580000|2024-12-04 15:03:00|42091.4|42071.4|42106.4|42086.4|42106.4|42086.4|42091.4|42071.4|8
1733324590000|2024-12-04 15:03:10|42103.7|42083.7|42113.9|42093.9|42116.4|42096.4|42101.4|42081.4|16
1733324600000|2024-12-04 15:03:20|42116.4|42096.4|42106.4|42086.4|42118.7|42098.7|42106.4|42086.4|8
1733324610000|2024-12-04 15:03:30|42101.7|42081.7|42098.9|42078.9|42101.7|42081.7|42096.4|42076.4|4
1733324620000|2024-12-04 15:03:40|42101.4|42081.4|42086.4|42066.4|42101.4|42081.4|42086.4|42066.4|1
1733324630000|2024-12-04 15:03:50|42091.4|42071.4|42088.9|42068.9|42091.4|42071.4|42084.2|42064.2|3
1733324640000|2024-12-04 15:04:00|42091.2|42071.2|42103.9|42083.9|42103.9|42083.9|42091.2|42071.2|8
1733324650000|2024-12-04 15:04:10|42101.7|42081.7|42103.9|42083.9|42106.4|42086.4|42101.4|42081.4|7
1733324660000|2024-12-04 15:04:20|42106.4|42086.4|42101.4|42081.4|42108.7|42088.7|42098.9|42078.9|5
1733324670000|2024-12-04 15:04:30|42099.2|42079.2|42098.9|42078.9|42106.2|42086.2|42098.7|42078.7|4
1733324680000|2024-12-04 15:04:40|42096.4|42076.4|42096.4|42076.4|42098.9|42078.9|42096.4|42076.4|0
1733324690000|2024-12-04 15:04:50|42098.7|42078.7|42089.2|42069.2|42098.9|42078.9|42088.9|42068.9|7
1733324700000|2024-12-04 15:05:00|42088.9|42068.9|42093.7|42073.7|42093.7|42073.7|42086.7|42066.7|16
1733324710000|2024-12-04 15:05:10|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|42089|42069|4
1733324720000|2024-12-04 15:05:20|42094|42074|42084|42064|42094|42074|42083.7|42063.7|5
1733324730000|2024-12-04 15:05:30|42081.7|42061.7|42091.5|42071.5|42094|42074|42081.7|42061.7|6
1733324740000|2024-12-04 15:05:40|42094|42074|42091.5|42071.5|42096.5|42076.5|42091.5|42071.5|6
1733324750000|2024-12-04 15:05:50|42094|42074|42089|42069|42094|42074|42089|42069|4
1733324760000|2024-12-04 15:06:00|42091.2|42071.2|42096.5|42076.5|42096.5|42076.5|42089|42069|3
1733324770000|2024-12-04 15:06:10|42101|42081|42111.5|42091.5|42113.7|42093.7|42101|42081|6
1733324780000|2024-12-04 15:06:20|42113.7|42093.7|42116.5|42096.5|42116.5|42096.5|42111.5|42091.5|5
1733324790000|2024-12-04 15:06:30|42119|42099|42111.5|42091.5|42121.2|42101.2|42109|42089|10
1733324800000|2024-12-04 15:06:40|42111.2|42091.2|42094|42074|42111.2|42091.2|42094|42074|7
1733324810000|2024-12-04 15:06:50|42096.5|42076.5|42099.2|42079.2|42106.5|42086.5|42096.5|42076.5|7
1733324820000|2024-12-04 15:07:00|42099|42079|42101.5|42081.5|42104|42084|42099|42079|3
1733324830000|2024-12-04 15:07:10|42099.2|42079.2|42094|42074|42099.2|42079.2|42094|42074|5
1733324840000|2024-12-04 15:07:20|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|42091.5|42071.5|1
1733324850000|2024-12-04 15:07:30|42086.5|42066.5|42071.7|42051.7|42089|42069|42071.7|42051.7|8
1733324860000|2024-12-04 15:07:40|42071.5|42051.5|42066.7|42046.7|42071.5|42051.5|42061.5|42041.5|8
1733324870000|2024-12-04 15:07:50|42069|42049|42071.5|42051.5|42073.7|42053.7|42069|42049|7
1733324880000|2024-12-04 15:08:00|42073.7|42053.7|42063.7|42043.7|42074|42054|42061.5|42041.5|7
1733324890000|2024-12-04 15:08:10|42066.2|42046.2|42064|42044|42066.5|42046.5|42059.2|42039.2|8
1733324900000|2024-12-04 15:08:20|42061.5|42041.5|42064|42044|42066.5|42046.5|42061.5|42041.5|4
1733324910000|2024-12-04 15:08:30|42061.5|42041.5|42076.5|42056.5|42076.5|42056.5|42061.5|42041.5|6
1733324920000|2024-12-04 15:08:40|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|4
1733324930000|2024-12-04 15:08:50|42084|42064|42086.5|42066.5|42086.5|42066.5|42081.5|42061.5|6
1733324940000|2024-12-04 15:09:00|42088.7|42068.7|42091.5|42071.5|42094|42074|42088.7|42068.7|6
1733324950000|2024-12-04 15:09:10|42089|42069|42079|42059|42089|42069|42079|42059|1
1733324960000|2024-12-04 15:09:20|42076.5|42056.5|42061.5|42041.5|42076.5|42056.5|42061.5|42041.5|6
1733324970000|2024-12-04 15:09:30|42059|42039|42056.9|42036.9|42064|42044|42056.9|42036.9|19
1733324980000|2024-12-04 15:09:40|42059.2|42039.2|42069|42049|42069|42049|42056.9|42036.9|6
1733324990000|2024-12-04 15:09:50|42071.7|42051.7|42074|42054|42074|42054|42071.5|42051.5|6
1733325000000|2024-12-04 15:10:00|42071.7|42051.7|42081.5|42061.5|42081.5|42061.5|42069|42049|11
1733325010000|2024-12-04 15:10:10|42079|42059|42079|42059|42081.5|42061.5|42074.2|42054.2|8
1733325020000|2024-12-04 15:10:20|42076.7|42056.7|42081.5|42061.5|42086.5|42066.5|42076.5|42056.5|2
1733325030000|2024-12-04 15:10:30|42079|42059|42079|42059|42079|42059|42076.5|42056.5|6
1733325040000|2024-12-04 15:10:40|||||||||1
1733325050000|2024-12-04 15:10:50|42081.5|42061.5|42081.5|42061.5|42086.5|42066.5|42076.5|42056.5|5
1733325060000|2024-12-04 15:11:00|42086.5|42066.5|42091.5|42071.5|42091.5|42071.5|42084.2|42064.2|4
1733325070000|2024-12-04 15:11:10|42091|42071|42089|42069|42091|42071|42086.5|42066.5|9
1733325080000|2024-12-04 15:11:20|42091.3|42071.3|42089|42069|42091.5|42071.5|42089|42069|4
1733325090000|2024-12-04 15:11:30|42086.5|42066.5|42086.5|42066.5|42086.5|42066.5|42084|42064|3
1733325100000|2024-12-04 15:11:40|42089|42069|42094|42074|42094|42074|42089|42069|4
1733325110000|2024-12-04 15:11:50|42093.8|42073.8|42091.3|42071.3|42093.8|42073.8|42086.5|42066.5|8
1733325120000|2024-12-04 15:12:00|42091.5|42071.5|42091.5|42071.5|42094|42074|42089|42069|3
1733325130000|2024-12-04 15:12:10|42091.7|42071.7|42094|42074|42096.5|42076.5|42091.5|42071.5|6
1733325140000|2024-12-04 15:12:20|42091.7|42071.7|42089|42069|42094|42074|42089|42069|1
1733325150000|2024-12-04 15:12:30|42086.7|42066.7|42084|42064|42086.7|42066.7|42081.5|42061.5|2
1733325160000|2024-12-04 15:12:40|42086.3|42066.3|42084|42064|42086.5|42066.5|42081.5|42061.5|3
1733325170000|2024-12-04 15:12:50|42081.5|42061.5|42079|42059|42086.5|42066.5|42079|42059|3
1733325180000|2024-12-04 15:13:00|42076.5|42056.5|42076.5|42056.5|42079|42059|42074.2|42054.2|5
1733325190000|2024-12-04 15:13:10|42074|42054|42079|42059|42079|42059|42071.5|42051.5|7
1733325200000|2024-12-04 15:13:20|42081.5|42061.5|42079|42059|42081.5|42061.5|42079|42059|2
1733325210000|2024-12-04 15:13:30|42076.7|42056.7|42076.5|42056.5|42079|42059|42076.5|42056.5|2
1733325220000|2024-12-04 15:13:40|42078.8|42058.8|42079|42059|42081.5|42061.5|42078.8|42058.8|3
1733325230000|2024-12-04 15:13:50|42076.7|42056.7|42071.5|42051.5|42079|42059|42071.5|42051.5|9
1733325240000|2024-12-04 15:14:00|42073.8|42053.8|42074|42054|42076.5|42056.5|42071.5|42051.5|7
1733325250000|2024-12-04 15:14:10|42071.7|42051.7|42069|42049|42071.7|42051.7|42064|42044|1
1733325260000|2024-12-04 15:14:20|42069.2|42049.2|42069|42049|42071.5|42051.5|42069|42049|5
1733325270000|2024-12-04 15:14:30|42071.3|42051.3|42076.5|42056.5|42076.5|42056.5|42066.5|42046.5|7
1733325280000|2024-12-04 15:14:40|42079|42059|42076.5|42056.5|42079|42059|42076.5|42056.5|2
1733325300000|2024-12-04 15:15:00|42074|42054|42059|42039|42076.5|42056.5|42059|42039|7
1733325310000|2024-12-04 15:15:10|42056.5|42036.5|42051.5|42031.5|42056.5|42036.5|42051.5|42031.5|18
1733325320000|2024-12-04 15:15:20|42054|42034|42069|42049|42069|42049|42054|42034|6
1733325330000|2024-12-04 15:15:30|42066.5|42046.5|42069|42049|42071.5|42051.5|42066.5|42046.5|10
1733325340000|2024-12-04 15:15:40|42066.5|42046.5|42063.8|42043.8|42069|42049|42061.7|42041.7|6
1733325350000|2024-12-04 15:15:50|42064|42044|42059|42039|42064|42044|42059|42039|1
1733325360000|2024-12-04 15:16:00|42056.5|42036.5|42056.7|42036.7|42059|42039|42054.2|42034.2|85
1733325370000|2024-12-04 15:16:10|42059|42039|42061.9|42041.9|42061.9|42041.9|42056.9|42036.9|6
1733325380000|2024-12-04 15:16:20|42066.9|42046.9|42064.4|42044.4|42066.9|42046.9|42064.4|42044.4|11
1733325390000|2024-12-04 15:16:30|42066.9|42046.9|42064.4|42044.4|42066.9|42046.9|42061.9|42041.9|15
1733325400000|2024-12-04 15:16:40|42066.7|42046.7|42074.2|42054.2|42074.2|42054.2|42064.4|42044.4|6
1733325410000|2024-12-04 15:16:50|42071.9|42051.9|42086.7|42066.7|42086.7|42066.7|42071.9|42051.9|4
1733325420000|2024-12-04 15:17:00|42081.9|42061.9|42073.8|42053.8|42086.9|42066.9|42069.6|42049.6|132
1733325430000|2024-12-04 15:17:10|42074|42054|42076.7|42056.7|42078.8|42058.8|42071.5|42051.5|3
1733325440000|2024-12-04 15:17:20|42079|42059|42071.5|42051.5|42079|42059|42071.5|42051.5|3
1733325450000|2024-12-04 15:17:30|42071.3|42051.3|42054.2|42034.2|42071.3|42051.3|42054.2|42034.2|8
1733325460000|2024-12-04 15:17:40|42056.5|42036.5|42041.7|42021.7|42056.5|42036.5|42041.7|42021.7|48
1733325470000|2024-12-04 15:17:50|42044|42024|42038.8|42018.8|42044|42024|42038.8|42018.8|13
1733325480000|2024-12-04 15:18:00|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42036.5|42016.5|7
1733325490000|2024-12-04 15:18:10|42046.3|42026.3|42059|42039|42063.8|42043.8|42046.3|42026.3|23
1733325500000|2024-12-04 15:18:20|42059.2|42039.2|42054|42034|42061.5|42041.5|42054|42034|11
1733325510000|2024-12-04 15:18:30|42051.5|42031.5|42048.8|42028.8|42051.5|42031.5|42046.5|42026.5|1
1733325520000|2024-12-04 15:18:40|42051.5|42031.5|42056.5|42036.5|42056.5|42036.5|42051.5|42031.5|2
1733325530000|2024-12-04 15:18:50|42059|42039|42054|42034|42059|42039|42054|42034|2
1733325540000|2024-12-04 15:19:00|42056.5|42036.5|42061.5|42041.5|42061.5|42041.5|42054|42034|14
1733325550000|2024-12-04 15:19:10|42059|42039|42054|42034|42059|42039|42054|42034|4
1733325560000|2024-12-04 15:19:20|42056.5|42036.5|42061.5|42041.5|42061.5|42041.5|42056.5|42036.5|6
1733325570000|2024-12-04 15:19:30|42056.5|42036.5|42058.8|42038.8|42058.8|42038.8|42056.3|42036.3|5
1733325580000|2024-12-04 15:19:40|42056.5|42036.5|42056.5|42036.5|42061.5|42041.5|42056.5|42036.5|3
1733325590000|2024-12-04 15:19:50|42054.2|42034.2|42061.5|42041.5|42061.5|42041.5|42054|42034|10
1733325600000|2024-12-04 15:20:00|42068.8|42048.8|42071.5|42051.5|42074|42054|42068.8|42048.8|18
1733325610000|2024-12-04 15:20:10|42069.2|42049.2|42074|42054|42074|42054|42069|42049|5
1733325620000|2024-12-04 15:20:20|42071.5|42051.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|2
1733325630000|2024-12-04 15:20:30|42066.5|42046.5|42064|42044|42066.5|42046.5|42064|42044|9
1733325640000|2024-12-04 15:20:40|42066.5|42046.5|42071.5|42051.5|42071.5|42051.5|42064|42044|18
1733325650000|2024-12-04 15:20:50|42069|42049|42069|42049|42071.5|42051.5|42066.5|42046.5|0
1733325660000|2024-12-04 15:21:00|42071.5|42051.5|42078.8|42058.8|42078.8|42058.8|42071.5|42051.5|2
1733325670000|2024-12-04 15:21:10|42079|42059|42079.2|42059.2|42081.7|42061.7|42076.9|42056.9|9
1733325680000|2024-12-04 15:21:20|42081.5|42061.5|42076.5|42056.5|42081.5|42061.5|42076.5|42056.5|12
1733325690000|2024-12-04 15:21:30|42074.2|42054.2|42066.7|42046.7|42076.5|42056.5|42066.7|42046.7|6
1733325700000|2024-12-04 15:21:40|42064.4|42044.4|42073.8|42053.8|42073.8|42053.8|42064.4|42044.4|16
1733325710000|2024-12-04 15:21:50|42076.5|42056.5|42086.5|42066.5|42086.5|42066.5|42076.5|42056.5|22
1733325720000|2024-12-04 15:22:00|42089|42069|42086.5|42066.5|42091.5|42071.5|42086.3|42066.3|15
1733325730000|2024-12-04 15:22:10|42081.7|42061.7|42081.5|42061.5|42084|42064|42081.5|42061.5|3
1733325740000|2024-12-04 15:22:20|42084|42064|42086.5|42066.5|42086.5|42066.5|42084|42064|4
1733325750000|2024-12-04 15:22:30|42084.2|42064.2|42086.3|42066.3|42086.5|42066.5|42084|42064|4
1733325760000|2024-12-04 15:22:40|42084.2|42064.2|42084|42064|42086.5|42066.5|42084|42064|2
1733325770000|2024-12-04 15:22:50|42086.3|42066.3|42084|42064|42088.8|42068.8|42084|42064|4
1733325780000|2024-12-04 15:23:00|42081.5|42061.5|42081.5|42061.5|42081.5|42061.5|42079.2|42059.2|10
1733325790000|2024-12-04 15:23:10|42079.2|42059.2|42081.5|42061.5|42081.5|42061.5|42076.7|42056.7|4
1733325800000|2024-12-04 15:23:20|||||||||6
1733325810000|2024-12-04 15:23:30|42079|42059|42079|42059|42079|42059|42079|42059|6
1733325820000|2024-12-04 15:23:40|42076.5|42056.5|42076.5|42056.5|42079|42059|42076.5|42056.5|2
1733325830000|2024-12-04 15:23:50|42076.3|42056.3|42076.3|42056.3|42078.8|42058.8|42076.3|42056.3|1
1733325840000|2024-12-04 15:24:00|42078.6|42058.6|42071.5|42051.5|42078.6|42058.6|42071.5|42051.5|2
1733325850000|2024-12-04 15:24:10|42076.3|42056.3|42076.5|42056.5|42076.5|42056.5|42071.5|42051.5|8
1733325860000|2024-12-04 15:24:20|42079|42059|42086.3|42066.3|42088.6|42068.6|42079|42059|2
1733325870000|2024-12-04 15:24:30|42088.6|42068.6|42091.5|42071.5|42091.5|42071.5|42086.3|42066.3|22
1733325880000|2024-12-04 15:24:40|42096.5|42076.5|42103.8|42083.8|42103.8|42083.8|42096.5|42076.5|4
1733325890000|2024-12-04 15:24:50|42106.1|42086.1|42106.5|42086.5|42111.5|42091.5|42106.1|42086.1|6
1733325900000|2024-12-04 15:25:00|42109|42089|42121.5|42101.5|42121.5|42101.5|42109|42089|22
1733325910000|2024-12-04 15:25:10|42124|42104|42136.5|42116.5|42141.5|42121.5|42124|42104|23
1733325920000|2024-12-04 15:25:20|42141.5|42121.5|42139|42119|42141.5|42121.5|42136.5|42116.5|38
1733325930000|2024-12-04 15:25:30|42136.5|42116.5|42151.5|42131.5|42161.5|42141.5|42136.5|42116.5|32
1733325940000|2024-12-04 15:25:40|42146.5|42126.5|42161.5|42141.5|42166.5|42146.5|42146.5|42126.5|30
1733325950000|2024-12-04 15:25:50|42164|42144|42164|42144|42169.2|42149.2|42161.7|42141.7|41
1733325960000|2024-12-04 15:26:00|42163.8|42143.8|42166.5|42146.5|42168.8|42148.8|42163.8|42143.8|15
1733325970000|2024-12-04 15:26:10|42168.8|42148.8|42179|42159|42179|42159|42164.2|42144.2|21
1733325980000|2024-12-04 15:26:20|42176.7|42156.7|42179|42159|42181.5|42161.5|42176.5|42156.5|29
1733325990000|2024-12-04 15:26:30|42181.3|42161.3|42176.5|42156.5|42181.5|42161.5|42174|42154|5
1733326000000|2024-12-04 15:26:40|42179|42159|42174|42154|42179|42159|42174|42154|8
1733326010000|2024-12-04 15:26:50|42171.5|42151.5|42156.3|42136.3|42171.5|42151.5|42156.3|42136.3|8
1733326020000|2024-12-04 15:27:00|42154|42134|42166.7|42146.7|42176.5|42156.5|42151.5|42131.5|11
1733326030000|2024-12-04 15:27:10|42164.2|42144.2|42166.7|42146.7|42171.5|42151.5|42161.7|42141.7|56
1733326040000|2024-12-04 15:27:20|42166.5|42146.5|42166.5|42146.5|42169|42149|42164|42144|23
1733326050000|2024-12-04 15:27:30|42171.1|42151.1|42169|42149|42171.5|42151.5|42166.5|42146.5|22
1733326060000|2024-12-04 15:27:40|42166.5|42146.5|42166.7|42146.7|42174|42154|42166.5|42146.5|22
1733326070000|2024-12-04 15:27:50|42166.5|42146.5|42159|42139|42166.5|42146.5|42159|42139|3
1733326080000|2024-12-04 15:28:00|42156.7|42136.7|42154|42134|42161.5|42141.5|42149.2|42129.2|5
1733326090000|2024-12-04 15:28:10|42156.3|42136.3|42156.5|42136.5|42158.8|42138.8|42154|42134|4
1733326100000|2024-12-04 15:28:20|42158.8|42138.8|42154|42134|42159|42139|42151.5|42131.5|18
1733326110000|2024-12-04 15:28:30|42156.3|42136.3|42154|42134|42156.7|42136.7|42149|42129|2
1733326120000|2024-12-04 15:28:40|42156.5|42136.5|42151.7|42131.7|42156.5|42136.5|42151.7|42131.7|4
1733326130000|2024-12-04 15:28:50|42156.5|42136.5|42161.5|42141.5|42164|42144|42154.2|42134.2|7
1733326140000|2024-12-04 15:29:00|42164|42144|42166.5|42146.5|42169|42149|42164|42144|4
1733326150000|2024-12-04 15:29:10|42164|42144|42169|42149|42171.5|42151.5|42164|42144|5
1733326160000|2024-12-04 15:29:20|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42169|42149|0
1733326170000|2024-12-04 15:29:30|42174|42154|42179|42159|42179|42159|42171.5|42151.5|14
1733326180000|2024-12-04 15:29:40|42181.5|42161.5|42176.5|42156.5|42181.5|42161.5|42176.5|42156.5|38
1733326190000|2024-12-04 15:29:50|42174|42154|42174|42154|42176.5|42156.5|42174|42154|3
1733326200000|2024-12-04 15:30:00|42171.7|42151.7|42171.5|42151.5|42174|42154|42166.7|42146.7|13
1733326210000|2024-12-04 15:30:10|42173.8|42153.8|42179|42159|42179|42159|42173.8|42153.8|6
1733326220000|2024-12-04 15:30:20|42181.5|42161.5|42179|42159|42181.5|42161.5|42176.5|42156.5|18
1733326230000|2024-12-04 15:30:30|42181.3|42161.3|42171.5|42151.5|42181.5|42161.5|42169|42149|17
1733326240000|2024-12-04 15:30:40|42169|42149|42161.5|42141.5|42171.5|42151.5|42161.5|42141.5|7
1733326250000|2024-12-04 15:30:50|42163.8|42143.8|42161.5|42141.5|42164|42144|42156.7|42136.7|3
1733326260000|2024-12-04 15:31:00|42164|42144|42161.5|42141.5|42166.5|42146.5|42161.5|42141.5|7
1733326270000|2024-12-04 15:31:10|42163.8|42143.8|42164|42144|42164|42144|42159.2|42139.2|10
1733326280000|2024-12-04 15:31:20|42166.5|42146.5|42164|42144|42166.5|42146.5|42164|42144|2
1733326290000|2024-12-04 15:31:30|42161.7|42141.7|42161.5|42141.5|42164.2|42144.2|42161.5|42141.5|2
1733326300000|2024-12-04 15:31:40|||||||||6
1733326310000|2024-12-04 15:31:50|42163.8|42143.8|42161.5|42141.5|42164|42144|42161.5|42141.5|3
1733326320000|2024-12-04 15:32:00|42159|42139|42164|42144|42169|42149|42159|42139|4
1733326330000|2024-12-04 15:32:10|42159.2|42139.2|42154|42134|42159.2|42139.2|42154|42134|5
1733326340000|2024-12-04 15:32:20|42149|42129|42149.2|42129.2|42154|42134|42149|42129|14
1733326350000|2024-12-04 15:32:30|42146.9|42126.9|42144|42124|42146.9|42126.9|42144|42124|10
1733326360000|2024-12-04 15:32:40|42141.7|42121.7|42139|42119|42141.7|42121.7|42139|42119|1
1733326370000|2024-12-04 15:32:50|42141.3|42121.3|42136.5|42116.5|42141.5|42121.5|42136.5|42116.5|23
1733326380000|2024-12-04 15:33:00|42138.8|42118.8|42129.2|42109.2|42141.5|42121.5|42129.2|42109.2|14
1733326390000|2024-12-04 15:33:10|42126.5|42106.5|42126.5|42106.5|42126.5|42106.5|42116.5|42096.5|26
1733326400000|2024-12-04 15:33:20|42128.8|42108.8|42126.5|42106.5|42129|42109|42126.5|42106.5|4
1733326410000|2024-12-04 15:33:30|42129|42109|42131.5|42111.5|42131.5|42111.5|42126.5|42106.5|5
1733326430000|2024-12-04 15:33:50|42131.3|42111.3|42131.5|42111.5|42131.5|42111.5|42129|42109|6
1733326440000|2024-12-04 15:34:00|42133.8|42113.8|42136.5|42116.5|42136.5|42116.5|42133.8|42113.8|16
1733326450000|2024-12-04 15:34:10|42139|42119|42136.5|42116.5|42139|42119|42136.5|42116.5|10
1733326460000|2024-12-04 15:34:20|42139|42119|42136.5|42116.5|42139|42119|42134.2|42114.2|5
1733326470000|2024-12-04 15:34:30|42138.8|42118.8|42139|42119|42141.3|42121.3|42136.5|42116.5|1
1733326480000|2024-12-04 15:34:40|42141.3|42121.3|42136.5|42116.5|42141.5|42121.5|42136.5|42116.5|9
1733326490000|2024-12-04 15:34:50|||||||||3
1733326500000|2024-12-04 15:35:00|42134.2|42114.2|42131.5|42111.5|42136.5|42116.5|42131.5|42111.5|4
1733326510000|2024-12-04 15:35:10|42136.5|42116.5|42131.5|42111.5|42136.5|42116.5|42129.2|42109.2|5
1733326520000|2024-12-04 15:35:20|42134|42114|42134|42114|42136.5|42116.5|42134|42114|4
1733326530000|2024-12-04 15:35:30|42136.5|42116.5|42146.5|42126.5|42146.5|42126.5|42136.5|42116.5|6
1733326540000|2024-12-04 15:35:40|42149|42129|42151.5|42131.5|42151.5|42131.5|42146.5|42126.5|5
1733326550000|2024-12-04 15:35:50|42149|42129|42156.3|42136.3|42156.5|42136.5|42146.5|42126.5|7
1733326560000|2024-12-04 15:36:00|42156.5|42136.5|42164|42144|42166.5|42146.5|42156.5|42136.5|11
1733326570000|2024-12-04 15:36:10|42161.7|42141.7|42166.5|42146.5|42166.5|42146.5|42161.5|42141.5|1
1733326580000|2024-12-04 15:36:20|42164|42144|42161.5|42141.5|42164|42144|42161.5|42141.5|13
1733326590000|2024-12-04 15:36:30|42159|42139|42156.5|42136.5|42161.5|42141.5|42156.5|42136.5|3
1733326600000|2024-12-04 15:36:40|42154|42134|42149|42129|42154|42134|42146.5|42126.5|3
1733326610000|2024-12-04 15:36:50|42146.5|42126.5|42149|42129|42151.5|42131.5|42146.5|42126.5|3
1733326620000|2024-12-04 15:37:00|42151.5|42131.5|42154|42134|42156.5|42136.5|42149|42129|2
1733326630000|2024-12-04 15:37:10|42156.5|42136.5|42156.5|42136.5|42156.5|42136.5|42154|42134|3
1733326640000|2024-12-04 15:37:20|42156.3|42136.3|42146.5|42126.5|42156.3|42136.3|42146.5|42126.5|12
1733326650000|2024-12-04 15:37:30|42144|42124|42141.5|42121.5|42144|42124|42141.5|42121.5|27
1733326660000|2024-12-04 15:37:40|42144|42124|42141.5|42121.5|42146.5|42126.5|42141.5|42121.5|38
1733326670000|2024-12-04 15:37:50|42139.2|42119.2|42139|42119|42141.5|42121.5|42136.5|42116.5|7
1733326680000|2024-12-04 15:38:00|42136.7|42116.7|42136.5|42116.5|42136.7|42116.7|42131.9|42111.9|46
1733326690000|2024-12-04 15:38:10|42141.1|42121.1|42151.5|42131.5|42151.5|42131.5|42141.1|42121.1|59
1733326700000|2024-12-04 15:38:20|42154|42134|42156.5|42136.5|42159|42139|42154|42134|8
1733326710000|2024-12-04 15:38:30|42158.8|42138.8|42156.5|42136.5|42159|42139|42156.5|42136.5|3
1733326720000|2024-12-04 15:38:40|42154.2|42134.2|42154|42134|42154.2|42134.2|42154|42134|8
1733326730000|2024-12-04 15:38:50|42149.2|42129.2|42146.7|42126.7|42149.2|42129.2|42146.7|42126.7|4
1733326740000|2024-12-04 15:39:00|42146.5|42126.5|42136.5|42116.5|42146.5|42126.5|42136.5|42116.5|3
1733326750000|2024-12-04 15:39:10|42134.2|42114.2|42126.5|42106.5|42134.2|42114.2|42126.5|42106.5|34
1733326760000|2024-12-04 15:39:20|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|42131.5|42111.5|4
1733326770000|2024-12-04 15:39:30|42133.8|42113.8|42136.5|42116.5|42136.5|42116.5|42131.5|42111.5|2
1733326780000|2024-12-04 15:39:40|42136.7|42116.7|42141.5|42121.5|42141.5|42121.5|42136.7|42116.7|5
1733326790000|2024-12-04 15:39:50|42143.8|42123.8|42149|42129|42149|42129|42141.5|42121.5|2
1733326800000|2024-12-04 15:40:00|42151.5|42131.5|42156.5|42136.5|42156.5|42136.5|42151.5|42131.5|13
1733326810000|2024-12-04 15:40:10|42154.2|42134.2|42161.3|42141.3|42161.3|42141.3|42154|42134|63
1733326820000|2024-12-04 15:40:20|42159|42139|42156.5|42136.5|42159|42139|42156.5|42136.5|10
1733326830000|2024-12-04 15:40:30|42154.2|42134.2|42156.5|42136.5|42156.5|42136.5|42151.5|42131.5|10
1733326840000|2024-12-04 15:40:40|42159|42139|42161.5|42141.5|42161.5|42141.5|42156.5|42136.5|2
1733326850000|2024-12-04 15:40:50|42163.8|42143.8|42161.5|42141.5|42166.5|42146.5|42161.5|42141.5|17
1733326860000|2024-12-04 15:41:00|42164|42144|42161.5|42141.5|42166.5|42146.5|42161.5|42141.5|13
1733326870000|2024-12-04 15:41:10|42163.8|42143.8|42164|42144|42166.5|42146.5|42161.5|42141.5|3
1733326880000|2024-12-04 15:41:20|42166.5|42146.5|42164|42144|42166.5|42146.5|42164|42144|5
1733326890000|2024-12-04 15:41:30|42166.3|42146.3|42164|42144|42166.5|42146.5|42164|42144|1
1733326900000|2024-12-04 15:41:40|42166.3|42146.3|42164|42144|42166.5|42146.5|42164|42144|0
1733326910000|2024-12-04 15:41:50|42166.5|42146.5|42169|42149|42169|42149|42164|42144|4
1733326920000|2024-12-04 15:42:00|42171.5|42151.5|42169|42149|42176.5|42156.5|42169|42149|10
1733326930000|2024-12-04 15:42:10|42166.7|42146.7|42161.5|42141.5|42166.7|42146.7|42161.5|42141.5|6
1733326940000|2024-12-04 15:42:20|42164|42144|42166.5|42146.5|42166.5|42146.5|42161.5|42141.5|4
1733326950000|2024-12-04 15:42:30|42166.7|42146.7|42159|42139|42171.5|42151.5|42156.7|42136.7|5
1733326960000|2024-12-04 15:42:40|42161.5|42141.5|42154.2|42134.2|42161.5|42141.5|42154.2|42134.2|18
1733326970000|2024-12-04 15:42:50|42152|42132|42159.5|42139.5|42159.5|42139.5|42152|42132|2
1733326980000|2024-12-04 15:43:00|42157.2|42137.2|42154.5|42134.5|42159.5|42139.5|42154.5|42134.5|4
1733326990000|2024-12-04 15:43:10|42157|42137|42157|42137|42159.2|42139.2|42157|42137|24
1733327000000|2024-12-04 15:43:20|42159.5|42139.5|42159.5|42139.5|42162|42142|42157|42137|9
1733327010000|2024-12-04 15:43:30|42157|42137|42157|42137|42157|42137|42157|42137|2
1733327020000|2024-12-04 15:43:40|42159.5|42139.5|42159.5|42139.5|42162|42142|42157|42137|5
1733327030000|2024-12-04 15:43:50|42162|42142|42159.5|42139.5|42162|42142|42159.5|42139.5|3
1733327040000|2024-12-04 15:44:00|42159.2|42139.2|42149.5|42129.5|42159.2|42139.2|42147|42127|4
1733327050000|2024-12-04 15:44:10|42147.2|42127.2|42144.5|42124.5|42149.5|42129.5|42144.5|42124.5|1
1733327060000|2024-12-04 15:44:20|42147|42127|42147|42127|42149.5|42129.5|42147|42127|10
1733327070000|2024-12-04 15:44:30|42144.5|42124.5|42147|42127|42147|42127|42144.5|42124.5|2
1733327080000|2024-12-04 15:44:40|42142|42122|42142|42122|42142|42122|42137|42117|5
1733327090000|2024-12-04 15:44:50|42139.7|42119.7|42139.5|42119.5|42142|42122|42139.5|42119.5|1
1733327100000|2024-12-04 15:45:00|42137|42117|42137|42117|42149.5|42129.5|42134.5|42114.5|61
1733327110000|2024-12-04 15:45:10|42139.5|42119.5|42142|42122|42144.5|42124.5|42139.5|42119.5|1
1733327120000|2024-12-04 15:45:20|42144.5|42124.5|42144.5|42124.5|42144.5|42124.5|42142|42122|0
1733327130000|2024-12-04 15:45:30|42142|42122|42142|42122|42144.5|42124.5|42139.5|42119.5|8
1733327140000|2024-12-04 15:45:40|42139.7|42119.7|42132|42112|42139.7|42119.7|42132|42112|6
1733327150000|2024-12-04 15:45:50|42131.5|42111.5|42109.5|42089.5|42131.5|42111.5|42109.5|42089.5|32
1733327160000|2024-12-04 15:46:00|42112|42092|42112|42092|42112|42092|42109.5|42089.5|7
1733327170000|2024-12-04 15:46:10|42114.5|42094.5|42117|42097|42117|42097|42114.5|42094.5|15
1733327180000|2024-12-04 15:46:20|42114.7|42094.7|42114.5|42094.5|42119.5|42099.5|42114.5|42094.5|18
1733327190000|2024-12-04 15:46:30|42116.8|42096.8|42122|42102|42122|42102|42116.8|42096.8|56
1733327200000|2024-12-04 15:46:40|42124.3|42104.3|42122|42102|42127|42107|42122|42102|1
1733327210000|2024-12-04 15:46:50|42119.5|42099.5|42117|42097|42119.5|42099.5|42114.5|42094.5|2
1733327220000|2024-12-04 15:47:00|42119.5|42099.5|42114.5|42094.5|42122|42102|42114.5|42094.5|4
1733327230000|2024-12-04 15:47:10|42117|42097|42102|42082|42117|42097|42097|42077|23
1733327240000|2024-12-04 15:47:20|42099.5|42079.5|42089.7|42069.7|42099.5|42079.5|42089.7|42069.7|52
1733327250000|2024-12-04 15:47:30|42087.4|42067.4|42077|42057|42089.7|42069.7|42077|42057|36
1733327260000|2024-12-04 15:47:40|42079.5|42059.5|42042|42022|42079.5|42059.5|42042|42022|26
1733327270000|2024-12-04 15:47:50|42037.4|42017.4|42022|42002|42042|42022|42017.8|41997.8|84
1733327280000|2024-12-04 15:48:00|42024.3|42004.3|42012|41992|42024.3|42004.3|42012|41992|30
1733327290000|2024-12-04 15:48:10|42009.5|41989.5|42032|42012|42032|42012|42004.5|41984.5|49
1733327300000|2024-12-04 15:48:20|42034.5|42014.5|42067|42047|42067|42047|42034.5|42014.5|43
1733327310000|2024-12-04 15:48:30|42069.5|42049.5|42064.5|42044.5|42069.5|42049.5|42064.5|42044.5|12
1733327320000|2024-12-04 15:48:40|42062|42042|42067|42047|42069.3|42049.3|42059.5|42039.5|38
1733327330000|2024-12-04 15:48:50|42069.5|42049.5|42052.2|42032.2|42069.5|42049.5|42049.7|42029.7|34
1733327340000|2024-12-04 15:49:00|42049.7|42029.7|42054.7|42034.7|42057|42037|42049.5|42029.5|17
1733327350000|2024-12-04 15:49:10|42054.5|42034.5|42064.5|42044.5|42064.5|42044.5|42054.5|42034.5|7
1733327360000|2024-12-04 15:49:20|42062.2|42042.2|42052|42032|42064.5|42044.5|42052|42032|8
1733327370000|2024-12-04 15:49:30|42049.5|42029.5|42044.3|42024.3|42052|42032|42042.2|42022.2|14
1733327380000|2024-12-04 15:49:40|42044.5|42024.5|42039.5|42019.5|42044.5|42024.5|42039.3|42019.3|6
1733327390000|2024-12-04 15:49:50|42039.3|42019.3|42047|42027|42047|42027|42037|42017|6
1733327400000|2024-12-04 15:50:00|42049.3|42029.3|42064.7|42044.7|42069.3|42049.3|42049.3|42029.3|8
1733327410000|2024-12-04 15:50:10|42069.3|42049.3|42082|42062|42082|42062|42069.3|42049.3|8
1733327420000|2024-12-04 15:50:20|42079.5|42059.5|42082|42062|42082|42062|42077|42057|4
1733327430000|2024-12-04 15:50:30|42084.3|42064.3|42077|42057|42084.3|42064.3|42077|42057|6
1733327440000|2024-12-04 15:50:40|42074.5|42054.5|42069.5|42049.5|42074.5|42054.5|42069.5|42049.5|4
1733327450000|2024-12-04 15:50:50|42071.8|42051.8|42071.8|42051.8|42072|42052|42071.8|42051.8|7
1733327460000|2024-12-04 15:51:00|42067.2|42047.2|42054.5|42034.5|42067.2|42047.2|42054.5|42034.5|6
1733327470000|2024-12-04 15:51:10|42056.8|42036.8|42059.5|42039.5|42062|42042|42056.8|42036.8|3
1733327480000|2024-12-04 15:51:20|42062|42042|42062|42042|42062|42042|42062|42042|3
1733327490000|2024-12-04 15:51:30|42064.5|42044.5|42067|42047|42067|42047|42064.5|42044.5|2
1733327500000|2024-12-04 15:51:40|42069.5|42049.5|42067|42047|42069.7|42049.7|42067|42047|2
1733327510000|2024-12-04 15:51:50|42067.2|42047.2|42072|42052|42072|42052|42067|42047|2
1733327520000|2024-12-04 15:52:00|42074.5|42054.5|42084.5|42064.5|42087|42067|42074.5|42054.5|7
1733327530000|2024-12-04 15:52:10|42087|42067|42089.5|42069.5|42091.6|42071.6|42084.5|42064.5|14
1733327540000|2024-12-04 15:52:20|42092|42072|42094.5|42074.5|42094.5|42074.5|42087|42067|27
1733327550000|2024-12-04 15:52:30|42096.8|42076.8|42096.8|42076.8|42099.3|42079.3|42096.8|42076.8|3
1733327560000|2024-12-04 15:52:40|42099.1|42079.1|42107|42087|42107|42087|42099.1|42079.1|18
1733327570000|2024-12-04 15:52:50|42109.3|42089.3|42109.5|42089.5|42112|42092|42107|42087|21
1733327580000|2024-12-04 15:53:00|42111.8|42091.8|42117|42097|42119.5|42099.5|42111.8|42091.8|8
1733327590000|2024-12-04 15:53:10|42114.5|42094.5|42109.7|42089.7|42117|42097|42109.5|42089.5|4
1733327600000|2024-12-04 15:53:20|42112.2|42092.2|42107|42087|42114.5|42094.5|42107|42087|3
1733327610000|2024-12-04 15:53:30|42104.5|42084.5|42111.8|42091.8|42111.8|42091.8|42104.5|42084.5|3
1733327620000|2024-12-04 15:53:40|42109.5|42089.5|42114.5|42094.5|42117|42097|42109.5|42089.5|1
1733327630000|2024-12-04 15:53:50|42117|42097|42117|42097|42119.3|42099.3|42117|42097|4
1733327640000|2024-12-04 15:54:00|42119.5|42099.5|42112|42092|42121.8|42101.8|42112|42092|4
1733327650000|2024-12-04 15:54:10|42114.5|42094.5|42107|42087|42114.5|42094.5|42107|42087|16
1733327660000|2024-12-04 15:54:20|42109.3|42089.3|42107|42087|42109.7|42089.7|42106.8|42086.8|8
1733327670000|2024-12-04 15:54:30|42109.3|42089.3|42107|42087|42112|42092|42107|42087|3
1733327680000|2024-12-04 15:54:40|42104.5|42084.5|42102|42082|42104.5|42084.5|42099.5|42079.5|4
1733327690000|2024-12-04 15:54:50|42102.2|42082.2|42107|42087|42109.5|42089.5|42102.2|42082.2|1
1733327700000|2024-12-04 15:55:00|42109.5|42089.5|42109.5|42089.5|42114.5|42094.5|42109.5|42089.5|5
1733327710000|2024-12-04 15:55:10|42107.2|42087.2|42104.5|42084.5|42109.5|42089.5|42104.5|42084.5|0
1733327720000|2024-12-04 15:55:20|42102|42082|42102|42082|42102|42082|42102|42082|1
1733327730000|2024-12-04 15:55:30|42097|42077|42096.8|42076.8|42097|42077|42094.5|42074.5|11
1733327740000|2024-12-04 15:55:40|42097|42077|42089.5|42069.5|42097|42077|42089.5|42069.5|3
1733327750000|2024-12-04 15:55:50|42092|42072|42087|42067|42092|42072|42084.5|42064.5|10
1733327760000|2024-12-04 15:56:00|42084.5|42064.5|42082|42062|42087|42067|42082|42062|4
1733327770000|2024-12-04 15:56:10|42084.3|42064.3|42082|42062|42084.5|42064.5|42082|42062|7
1733327780000|2024-12-04 15:56:20|42084.3|42064.3|42084.5|42064.5|42087|42067|42084.3|42064.3|7
1733327790000|2024-12-04 15:56:30|42084.7|42064.7|42087|42067|42087|42067|42082|42062|2
1733327800000|2024-12-04 15:56:40|42084.7|42064.7|42087|42067|42087|42067|42084.5|42064.5|0
1733327810000|2024-12-04 15:56:50|42082|42062|42082|42062|42082|42062|42082|42062|6
1733327820000|2024-12-04 15:57:00|42077|42057|42067|42047|42077|42057|42067|42047|15
1733327830000|2024-12-04 15:57:10|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|10
1733327840000|2024-12-04 15:57:20|42074.3|42054.3|42069.5|42049.5|42074.5|42054.5|42069.5|42049.5|5
1733327850000|2024-12-04 15:57:30|42067.2|42047.2|42077|42057|42077|42057|42067.2|42047.2|20
1733327860000|2024-12-04 15:57:40|42074.7|42054.7|42079.5|42059.5|42079.5|42059.5|42074.5|42054.5|4
1733327870000|2024-12-04 15:57:50|42081.8|42061.8|42077|42057|42082|42062|42074.5|42054.5|5
1733327880000|2024-12-04 15:58:00|42079.3|42059.3|42087|42067|42087|42067|42079.3|42059.3|4
1733327890000|2024-12-04 15:58:10|42084.7|42064.7|42087|42067|42087|42067|42084.5|42064.5|2
1733327900000|2024-12-04 15:58:20|42084.5|42064.5|42086.8|42066.8|42087|42067|42084.5|42064.5|4
1733327910000|2024-12-04 15:58:30|42087|42067|42079.5|42059.5|42092|42072|42079.5|42059.5|4
1733327920000|2024-12-04 15:58:40|42082|42062|42082|42062|42082|42062|42079.5|42059.5|2
1733327930000|2024-12-04 15:58:50|42079.5|42059.5|42077|42057|42084.5|42064.5|42077|42057|4
1733327940000|2024-12-04 15:59:00|42074.3|42054.3|42077|42057|42077|42057|42072|42052|3
1733327950000|2024-12-04 15:59:10|42074.7|42054.7|42074.5|42054.5|42074.7|42054.7|42074.3|42054.3|3
1733327960000|2024-12-04 15:59:20|42077|42057|42079.5|42059.5|42079.5|42059.5|42072|42052|3
1733327970000|2024-12-04 15:59:30|42082|42062|42082|42062|42082|42062|42082|42062|6
1733327980000|2024-12-04 15:59:40|42084.5|42064.5|42087|42067|42089.5|42069.5|42084.5|42064.5|0
1733327990000|2024-12-04 15:59:50|42086.8|42066.8|42087|42067|42087|42067|42084.5|42064.5|5
1733328000000|2024-12-04 16:00:00|42092|42072|42089.5|42069.5|42094.3|42074.3|42089.5|42069.5|6
1733328010000|2024-12-04 16:00:10|42091.8|42071.8|42079.7|42059.7|42092|42072|42079.5|42059.5|5
1733328020000|2024-12-04 16:00:20|42082|42062|42077|42057|42082|42062|42077|42057|3
1733328030000|2024-12-04 16:00:30|42074.5|42054.5|42067|42047|42074.5|42054.5|42067|42047|5
1733328040000|2024-12-04 16:00:40|42069.5|42049.5|42069.7|42049.7|42069.7|42049.7|42067|42047|4
1733328050000|2024-12-04 16:00:50|42072|42052|42072|42052|42074.3|42054.3|42069.5|42049.5|3
1733328060000|2024-12-04 16:01:00|42069.5|42049.5|42074.5|42054.5|42077|42057|42067|42047|9
1733328070000|2024-12-04 16:01:10|42072.2|42052.2|42079.5|42059.5|42079.5|42059.5|42072|42052|5
1733328080000|2024-12-04 16:01:20|42082|42062|42079.5|42059.5|42084.5|42064.5|42079.5|42059.5|4
1733328090000|2024-12-04 16:01:30|42082|42062|42082|42062|42082|42062|42082|42062|1
1733328100000|2024-12-04 16:01:40|42086.8|42066.8|42087|42067|42089.3|42069.3|42086.8|42066.8|2
1733328110000|2024-12-04 16:01:50|42089.5|42069.5|42079.5|42059.5|42092|42072|42079.5|42059.5|5
1733328120000|2024-12-04 16:02:00|42082|42062|42077|42057|42082|42062|42077|42057|3
1733328130000|2024-12-04 16:02:10|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|42074.5|42054.5|5
1733328140000|2024-12-04 16:02:20|42072|42052|42069.5|42049.5|42074.5|42054.5|42069.5|42049.5|4
1733328150000|2024-12-04 16:02:30|42067|42047|42062|42042|42067|42047|42062|42042|10
1733328160000|2024-12-04 16:02:40|42059.5|42039.5|42057|42037|42059.5|42039.5|42054.5|42034.5|6
1733328170000|2024-12-04 16:02:50|42059.3|42039.3|42064.3|42044.3|42064.3|42044.3|42059.3|42039.3|3
1733328180000|2024-12-04 16:03:00|42064.5|42044.5|42064.7|42044.7|42069.5|42049.5|42064.5|42044.5|11
1733328190000|2024-12-04 16:03:10|42062.2|42042.2|42047|42027|42062.2|42042.2|42047|42027|18
1733328200000|2024-12-04 16:03:20|42049.5|42029.5|42047.2|42027.2|42049.7|42029.7|42047|42027|17
1733328210000|2024-12-04 16:03:30|42051.8|42031.8|42052.2|42032.2|42052.2|42032.2|42051.8|42031.8|3
1733328220000|2024-12-04 16:03:40|42054.5|42034.5|42049.5|42029.5|42054.5|42034.5|42049.5|42029.5|6
1733328230000|2024-12-04 16:03:50|42049.7|42029.7|42049.7|42029.7|42052|42032|42049.7|42029.7|3
1733328240000|2024-12-04 16:04:00|42052|42032|42057|42037|42057|42037|42052|42032|3
1733328250000|2024-12-04 16:04:10|42062|42042|42067|42047|42067|42047|42062|42042|7
1733328260000|2024-12-04 16:04:20|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|14
1733328270000|2024-12-04 16:04:30|42062.2|42042.2|42054.7|42034.7|42062.2|42042.2|42054.7|42034.7|2
1733328280000|2024-12-04 16:04:40|42052.4|42032.4|42044.5|42024.5|42052.4|42032.4|42042|42022|7
1733328290000|2024-12-04 16:04:50|42047|42027|42047|42027|42047|42027|42047|42027|9
1733328300000|2024-12-04 16:05:00|42049.3|42029.3|42052|42032|42052|42032|42049.3|42029.3|2
1733328310000|2024-12-04 16:05:10|42049.7|42029.7|42049.5|42029.5|42049.7|42029.7|42044.9|42024.9|4
1733328320000|2024-12-04 16:05:20|42049.7|42029.7|42052|42032|42052|42032|42047.4|42027.4|2
1733328330000|2024-12-04 16:05:30|42054.5|42034.5|42064.5|42044.5|42064.5|42044.5|42054.5|42034.5|3
1733328340000|2024-12-04 16:05:40|42067|42047|42067|42047|42069.5|42049.5|42067|42047|0
1733328350000|2024-12-04 16:05:50|42064.7|42044.7|42062.2|42042.2|42064.7|42044.7|42062.2|42042.2|5
1733328360000|2024-12-04 16:06:00|42059.9|42039.9|42062|42042|42062|42042|42057.2|42037.2|2
1733328370000|2024-12-04 16:06:10|42059.5|42039.5|42047|42027|42059.5|42039.5|42047|42027|5
1733328380000|2024-12-04 16:06:20|42044.7|42024.7|42042|42022|42044.7|42024.7|42042|42022|7
1733328390000|2024-12-04 16:06:30|||||||||2
1733328400000|2024-12-04 16:06:40|42044.3|42024.3|42047|42027|42047|42027|42042|42022|1
1733328410000|2024-12-04 16:06:50|42044.7|42024.7|42047|42027|42047|42027|42042|42022|1
1733328420000|2024-12-04 16:07:00|42044.7|42024.7|42042|42022|42047|42027|42042|42022|1
1733328430000|2024-12-04 16:07:10|42044.3|42024.3|42047|42027|42047|42027|42042|42022|0
1733328440000|2024-12-04 16:07:20|42049.5|42029.5|42056.8|42036.8|42056.8|42036.8|42049.5|42029.5|8
1733328450000|2024-12-04 16:07:30|||||||||1
1733328460000|2024-12-04 16:07:40|42057|42037|42064.5|42044.5|42064.5|42044.5|42057|42037|5
1733328470000|2024-12-04 16:07:50|42062|42042|42062|42042|42067|42047|42062|42042|2
1733328480000|2024-12-04 16:08:00|42064.3|42044.3|42054.5|42034.5|42064.5|42044.5|42054.5|42034.5|13
1733328490000|2024-12-04 16:08:10|||||||||2
1733328500000|2024-12-04 16:08:20|42052|42032|42049.5|42029.5|42052|42032|42049.5|42029.5|1
1733328510000|2024-12-04 16:08:30|42047|42027|42044.5|42024.5|42047|42027|42044.5|42024.5|7
1733328520000|2024-12-04 16:08:40|42042|42022|42037|42017|42042|42022|42037|42017|6
1733328530000|2024-12-04 16:08:50|42034.7|42014.7|42032|42012|42034.7|42014.7|42032|42012|2
1733328540000|2024-12-04 16:09:00|||||||||6
1733328550000|2024-12-04 16:09:10|42037|42017|42037|42017|42037|42017|42032|42012|20
1733328560000|2024-12-04 16:09:20|42039.3|42019.3|42039.5|42019.5|42039.5|42019.5|42037|42017|5
1733328570000|2024-12-04 16:09:30|42037|42017|42037|42017|42037|42017|42037|42017|3
1733328580000|2024-12-04 16:09:40|42034.5|42014.5|42037|42017|42037|42017|42034.5|42014.5|2
1733328590000|2024-12-04 16:09:50|42039.3|42019.3|42042|42022|42042|42022|42037|42017|2
1733328600000|2024-12-04 16:10:00|42039.7|42019.7|42039.5|42019.5|42039.7|42019.7|42039.5|42019.5|4
1733328610000|2024-12-04 16:10:10|42042|42022|42047|42027|42047|42027|42042|42022|2
1733328620000|2024-12-04 16:10:20|42044.5|42024.5|42042|42022|42044.5|42024.5|42042|42022|5
1733328630000|2024-12-04 16:10:30|42041.8|42021.8|42032|42012|42041.8|42021.8|42032|42012|9
1733328640000|2024-12-04 16:10:40|42029.5|42009.5|42027|42007|42029.5|42009.5|42026.6|42006.6|25
1733328650000|2024-12-04 16:10:50|42024.5|42004.5|42022|42002|42027|42007|42022|42002|5
1733328660000|2024-12-04 16:11:00|42024.5|42004.5|42027|42007|42027|42007|42024.5|42004.5|1
1733328670000|2024-12-04 16:11:10|42029.3|42009.3|42034.5|42014.5|42034.5|42014.5|42029.3|42009.3|17
1733328680000|2024-12-04 16:11:20|42032.2|42012.2|42029.5|42009.5|42032.2|42012.2|42029.5|42009.5|3
1733328690000|2024-12-04 16:11:30|42029.3|42009.3|42024.7|42004.7|42029.3|42009.3|42024.5|42004.5|2
1733328700000|2024-12-04 16:11:40|42026.8|42006.8|42024.5|42004.5|42027|42007|42024.5|42004.5|6
1733328710000|2024-12-04 16:11:50|42022|42002|42017|41997|42022|42002|42017|41997|6
1733328720000|2024-12-04 16:12:00|42019.5|41999.5|42027|42007|42027|42007|42019.5|41999.5|7
1733328730000|2024-12-04 16:12:10|42024.7|42004.7|42024.5|42004.5|42027|42007|42024.5|42004.5|1
1733328740000|2024-12-04 16:12:20|42022|42002|42022|42002|42024.5|42004.5|42022|42002|1
1733328750000|2024-12-04 16:12:30|42017|41997|42022|42002|42022|42002|42017|41997|8
1733328760000|2024-12-04 16:12:40|42024.5|42004.5|42024.5|42004.5|42024.7|42004.7|42022|42002|1
1733328770000|2024-12-04 16:12:50|42022|42002|42027|42007|42027|42007|42022|42002|3
1733328780000|2024-12-04 16:13:00|42032|42012|42042|42022|42042|42022|42032|42012|14
1733328790000|2024-12-04 16:13:10|42044.5|42024.5|42034.5|42014.5|42044.5|42024.5|42034.5|42014.5|6
1733328800000|2024-12-04 16:13:20|42032.2|42012.2|42032|42012|42032.2|42012.2|42032|42012|2
1733328810000|2024-12-04 16:13:30|||||||||4
1733328820000|2024-12-04 16:13:40|42031.8|42011.8|42037|42017|42039.1|42019.1|42031.8|42011.8|94
1733328830000|2024-12-04 16:13:50|42039.3|42019.3|42037|42017|42042|42022|42037|42017|2
1733328840000|2024-12-04 16:14:00|42037.2|42017.2|42034.7|42014.7|42037.2|42017.2|42034.5|42014.5|3
1733328850000|2024-12-04 16:14:10|42032.2|42012.2|42032.2|42012.2|42034.7|42014.7|42032.2|42012.2|2
1733328860000|2024-12-04 16:14:20|42036.8|42016.8|42039.5|42019.5|42039.5|42019.5|42036.8|42016.8|4
1733328870000|2024-12-04 16:14:30|42041.8|42021.8|42044.5|42024.5|42046.8|42026.8|42041.8|42021.8|7
1733328880000|2024-12-04 16:14:40|42046.8|42026.8|42044.5|42024.5|42047|42027|42042|42022|2
1733328890000|2024-12-04 16:14:50|42042|42022|42044.5|42024.5|42044.5|42024.5|42042|42022|0
1733328900000|2024-12-04 16:15:00|42047|42027|42057|42037|42057|42037|42044.5|42024.5|6
1733328910000|2024-12-04 16:15:10|42054.5|42034.5|42062|42042|42062|42042|42052.2|42032.2|11
1733328920000|2024-12-04 16:15:20|42064.3|42044.3|42064.3|42044.3|42066.6|42046.6|42064.3|42044.3|4
1733328930000|2024-12-04 16:15:30|42062|42042|42067|42047|42067|42047|42062|42042|8
1733328940000|2024-12-04 16:15:40|||||||||1
1733328950000|2024-12-04 16:15:50|42064.7|42044.7|42057|42037|42064.7|42044.7|42057|42037|6
1733328960000|2024-12-04 16:16:00|42054.7|42034.7|42052|42032|42054.7|42034.7|42052|42032|10
1733328970000|2024-12-04 16:16:10|42049.7|42029.7|42052|42032|42052|42032|42049.5|42029.5|1
1733328980000|2024-12-04 16:16:20|42049.5|42029.5|42052|42032|42052|42032|42049.5|42029.5|4
1733329000000|2024-12-04 16:16:40|42049.7|42029.7|42049.5|42029.5|42049.7|42029.7|42049.5|42029.5|11
1733329010000|2024-12-04 16:16:50|42047.2|42027.2|42042.2|42022.2|42049.5|42029.5|42042.2|42022.2|2
1733329020000|2024-12-04 16:17:00|42040|42020|42039.7|42019.7|42040|42020|42039.7|42019.7|2
1733329030000|2024-12-04 16:17:10|||||||||1
1733329040000|2024-12-04 16:17:20|42037|42017|42037|42017|42037|42017|42034.5|42014.5|10
1733329060000|2024-12-04 16:17:40|42041.6|42021.6|42037|42017|42041.6|42021.6|42037|42017|4
1733329070000|2024-12-04 16:17:50|42037.2|42017.2|42034.5|42014.5|42037.2|42017.2|42034.5|42014.5|4
1733329080000|2024-12-04 16:18:00|42032.2|42012.2|42034.5|42014.5|42034.5|42014.5|42032.2|42012.2|2
1733329090000|2024-12-04 16:18:10|42037|42017|42037|42017|42037|42017|42037|42017|0
1733329100000|2024-12-04 16:18:20|42034.7|42014.7|42037|42017|42037|42017|42034.7|42014.7|2
1733329110000|2024-12-04 16:18:30|42034.8|42014.8|42037|42017|42037|42017|42034.8|42014.8|1
1733329130000|2024-12-04 16:18:50|42039.5|42019.5|42039.5|42019.5|42039.5|42019.5|42039.5|42019.5|2
1733329140000|2024-12-04 16:19:00|42041.8|42021.8|42044.5|42024.5|42044.5|42024.5|42041.8|42021.8|8
1733329150000|2024-12-04 16:19:10|42042.3|42022.3|42039.5|42019.5|42042.3|42022.3|42037|42017|8
1733329160000|2024-12-04 16:19:20|||||||||2
1733329170000|2024-12-04 16:19:30|42037|42017|42029.5|42009.5|42037|42017|42029.5|42009.5|3
1733329180000|2024-12-04 16:19:40|42032|42012|42029.5|42009.5|42032|42012|42029.5|42009.5|11
1733329190000|2024-12-04 16:19:50|42032|42012|42034.5|42014.5|42034.5|42014.5|42029.5|42009.5|7
1733329200000|2024-12-04 16:20:00|42032|42012|42032|42012|42032|42012|42029.5|42009.5|5
1733329210000|2024-12-04 16:20:10|42034.5|42014.5|42037|42017|42037|42017|42029.5|42009.5|6
1733329220000|2024-12-04 16:20:20|42039.5|42019.5|42037|42017|42039.5|42019.5|42037|42017|6
1733329240000|2024-12-04 16:20:40|42039.5|42019.5|42049.3|42029.3|42049.3|42029.3|42039.5|42019.5|4
1733329250000|2024-12-04 16:20:50|42047|42027|42049.5|42029.5|42049.5|42029.5|42047|42027|2
1733329260000|2024-12-04 16:21:00|42052|42032|42049.5|42029.5|42052|42032|42049.5|42029.5|3
1733329270000|2024-12-04 16:21:10|42051.8|42031.8|42057|42037|42059.5|42039.5|42049.5|42029.5|2
1733329280000|2024-12-04 16:21:20|42059.5|42039.5|42057|42037|42059.5|42039.5|42057|42037|2
1733329290000|2024-12-04 16:21:30|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|42059.5|42039.5|1
1733329310000|2024-12-04 16:21:50|||||||||1
1733329320000|2024-12-04 16:22:00|42061.8|42041.8|42072|42052|42072|42052|42061.8|42041.8|6
1733329330000|2024-12-04 16:22:10|42069.5|42049.5|42067|42047|42069.5|42049.5|42067|42047|1
1733329340000|2024-12-04 16:22:20|42064.8|42044.8|42057|42037|42064.8|42044.8|42057|42037|4
1733329350000|2024-12-04 16:22:30|42059.3|42039.3|42059.5|42039.5|42062|42042|42059.3|42039.3|2
1733329360000|2024-12-04 16:22:40|42057.3|42037.3|42049.5|42029.5|42057.3|42037.3|42049.5|42029.5|2
1733329370000|2024-12-04 16:22:50|42051.8|42031.8|42049.5|42029.5|42052|42032|42049.5|42029.5|1
1733329380000|2024-12-04 16:23:00|42051.8|42031.8|42052|42032|42052|42032|42051.8|42031.8|2
1733329390000|2024-12-04 16:23:10|42054.5|42034.5|42054.5|42034.5|42054.5|42034.5|42052|42032|4
1733329400000|2024-12-04 16:23:20|42052|42032|42054.5|42034.5|42054.5|42034.5|42052|42032|0
1733329410000|2024-12-04 16:23:30|42052|42032|42052|42032|42052|42032|42052|42032|1
1733329420000|2024-12-04 16:23:40|42054.8|42034.8|42057|42037|42057|42037|42054.8|42034.8|3
1733329430000|2024-12-04 16:23:50|||||||||1
1733329440000|2024-12-04 16:24:00|42054.5|42034.5|42057|42037|42057|42037|42054.3|42034.3|4
1733329450000|2024-12-04 16:24:10|42052.3|42032.3|42057|42037|42057|42037|42052.3|42032.3|6
1733329460000|2024-12-04 16:24:20|42059.3|42039.3|42059.6|42039.6|42059.6|42039.6|42059.3|42039.3|3
1733329470000|2024-12-04 16:24:30|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|5
1733329480000|2024-12-04 16:24:40|42059.6|42039.6|42064.3|42044.3|42064.6|42044.6|42059.6|42039.6|5
1733329490000|2024-12-04 16:24:50|42062.1|42042.1|42057.1|42037.1|42062.1|42042.1|42057.1|42037.1|8
1733329500000|2024-12-04 16:25:00|42054.6|42034.6|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|1
1733329510000|2024-12-04 16:25:10|42059.6|42039.6|42069.6|42049.6|42069.6|42049.6|42059.6|42039.6|5
1733329520000|2024-12-04 16:25:20|42072.1|42052.1|42074.6|42054.6|42077.1|42057.1|42072.1|42052.1|3
1733329530000|2024-12-04 16:25:30|42077.1|42057.1|42079.6|42059.6|42079.6|42059.6|42074.6|42054.6|0
1733329540000|2024-12-04 16:25:40|42077.1|42057.1|42079.6|42059.6|42079.6|42059.6|42077.1|42057.1|1
1733329550000|2024-12-04 16:25:50|42082.1|42062.1|42084.6|42064.6|42084.6|42064.6|42082.1|42062.1|3
1733329560000|2024-12-04 16:26:00|42086.8|42066.8|42087.1|42067.1|42087.1|42067.1|42084.6|42064.6|8
1733329570000|2024-12-04 16:26:10|42089.6|42069.6|42084.6|42064.6|42089.6|42069.6|42084.6|42064.6|2
1733329580000|2024-12-04 16:26:20|42082.1|42062.1|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|1
1733329590000|2024-12-04 16:26:30|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|42082.1|42062.1|0
1733329600000|2024-12-04 16:26:40|42079.6|42059.6|42082.1|42062.1|42082.1|42062.1|42079.6|42059.6|0
1733329610000|2024-12-04 16:26:50|42084.6|42064.6|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|2
1733329620000|2024-12-04 16:27:00|42087.1|42067.1|42089.6|42069.6|42089.6|42069.6|42087.1|42067.1|7
1733329630000|2024-12-04 16:27:10|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|3
1733329640000|2024-12-04 16:27:20|42089.6|42069.6|42092.1|42072.1|42094.6|42074.6|42089.6|42069.6|2
1733329650000|2024-12-04 16:27:30|42091.8|42071.8|42089.6|42069.6|42091.8|42071.8|42089.6|42069.6|2
1733329660000|2024-12-04 16:27:40|42092.1|42072.1|42097.1|42077.1|42097.1|42077.1|42089.6|42069.6|4
1733329670000|2024-12-04 16:27:50|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|5
1733329680000|2024-12-04 16:28:00|||||||||5
1733329690000|2024-12-04 16:28:10|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|4
1733329700000|2024-12-04 16:28:20|42097.3|42077.3|42089.6|42069.6|42099.6|42079.6|42089.6|42069.6|11
1733329710000|2024-12-04 16:28:30|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|42087.1|42067.1|2
1733329720000|2024-12-04 16:28:40|42084.6|42064.6|42084.6|42064.6|42087.1|42067.1|42084.6|42064.6|4
1733329730000|2024-12-04 16:28:50|42086.8|42066.8|42082.1|42062.1|42086.8|42066.8|42082.1|42062.1|1
1733329740000|2024-12-04 16:29:00|42084.6|42064.6|42087.1|42067.1|42087.1|42067.1|42084.6|42064.6|4
1733329750000|2024-12-04 16:29:10|42089.6|42069.6|42089.6|42069.6|42089.6|42069.6|42089.6|42069.6|1
1733329760000|2024-12-04 16:29:20|42091.8|42071.8|42094.6|42074.6|42094.6|42074.6|42091.8|42071.8|7
1733329770000|2024-12-04 16:29:30|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|0
1733329780000|2024-12-04 16:29:40|42094.3|42074.3|42097.1|42077.1|42097.1|42077.1|42094.3|42074.3|6
1733329790000|2024-12-04 16:29:50|42099.6|42079.6|42104.6|42084.6|42104.6|42084.6|42099.6|42079.6|24
1733329800000|2024-12-04 16:30:00|42106.8|42086.8|42107.1|42087.1|42109.3|42089.3|42106.8|42086.8|8
1733329810000|2024-12-04 16:30:10|42109.3|42089.3|42119.6|42099.6|42119.6|42099.6|42107.1|42087.1|9
1733329820000|2024-12-04 16:30:20|42117.1|42097.1|42117.1|42097.1|42117.1|42097.1|42117.1|42097.1|11
1733329830000|2024-12-04 16:30:30|42114.8|42094.8|42112.1|42092.1|42117.1|42097.1|42112.1|42092.1|2
1733329840000|2024-12-04 16:30:40|42114.6|42094.6|42114.6|42094.6|42114.6|42094.6|42112.3|42092.3|0
1733329850000|2024-12-04 16:30:50|42112.3|42092.3|42112.5|42092.5|42117.1|42097.1|42112.1|42092.1|24
1733329860000|2024-12-04 16:31:00|42112.1|42092.1|42129.6|42109.6|42129.6|42109.6|42112.1|42092.1|57
1733329870000|2024-12-04 16:31:10|42129.4|42109.4|42127.1|42107.1|42129.4|42109.4|42127.1|42107.1|3
1733329880000|2024-12-04 16:31:20|42124.8|42104.8|42117.1|42097.1|42124.8|42104.8|42117.1|42097.1|10
1733329890000|2024-12-04 16:31:30|42119.6|42099.6|42129.6|42109.6|42129.6|42109.6|42119.6|42099.6|29
1733329900000|2024-12-04 16:31:40|42132.1|42112.1|42139.1|42119.1|42141.6|42121.6|42132.1|42112.1|152
1733329910000|2024-12-04 16:31:50|42136.6|42116.6|42136.6|42116.6|42139.1|42119.1|42136.6|42116.6|4
1733329920000|2024-12-04 16:32:00|42136.4|42116.4|42139.1|42119.1|42139.1|42119.1|42136.4|42116.4|28
1733329930000|2024-12-04 16:32:10|42141.6|42121.6|42144.1|42124.1|42144.1|42124.1|42141.6|42121.6|4
1733329940000|2024-12-04 16:32:20|42141.6|42121.6|42144.1|42124.1|42144.1|42124.1|42141.6|42121.6|13
1733329950000|2024-12-04 16:32:30|42141.9|42121.9|42136.6|42116.6|42141.9|42121.9|42136.6|42116.6|11
1733329960000|2024-12-04 16:32:40|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|42134.1|42114.1|2
1733329970000|2024-12-04 16:32:50|||||||||17
1733329980000|2024-12-04 16:33:00|42136.4|42116.4|42136.6|42116.6|42141.6|42121.6|42134.1|42114.1|7
1733329990000|2024-12-04 16:33:10|42141.2|42121.2|42136.6|42116.6|42141.6|42121.6|42136.6|42116.6|2
1733330000000|2024-12-04 16:33:20|42136.9|42116.9|42136.6|42116.6|42141.6|42121.6|42136.6|42116.6|2
1733330020000|2024-12-04 16:33:40|||||||||12
1733330030000|2024-12-04 16:33:50|42136.4|42116.4|42131.6|42111.6|42136.6|42116.6|42131.6|42111.6|13
1733330040000|2024-12-04 16:34:00|42129.4|42109.4|42117.3|42097.3|42129.4|42109.4|42117.3|42097.3|11
1733330050000|2024-12-04 16:34:10|42114.6|42094.6|42117.1|42097.1|42117.1|42097.1|42114.6|42094.6|8
1733330060000|2024-12-04 16:34:20|42119.6|42099.6|42127.1|42107.1|42127.1|42107.1|42119.6|42099.6|2
1733330070000|2024-12-04 16:34:30|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|10
1733330080000|2024-12-04 16:34:40|42126.9|42106.9|42126.6|42106.6|42131.6|42111.6|42126.6|42106.6|3
1733330090000|2024-12-04 16:34:50|42124.4|42104.4|42126.6|42106.6|42126.6|42106.6|42124.4|42104.4|2
1733330100000|2024-12-04 16:35:00|42124.1|42104.1|42126.6|42106.6|42126.6|42106.6|42124.1|42104.1|1
1733330110000|2024-12-04 16:35:10|42129.1|42109.1|42126.6|42106.6|42129.1|42109.1|42126.6|42106.6|3
1733330120000|2024-12-04 16:35:20|42124.4|42104.4|42119.1|42099.1|42124.4|42104.4|42119.1|42099.1|3
1733330130000|2024-12-04 16:35:30|42116.9|42096.9|42114.1|42094.1|42116.9|42096.9|42114.1|42094.1|2
1733330140000|2024-12-04 16:35:40|42111.6|42091.6|42106.6|42086.6|42111.6|42091.6|42106.6|42086.6|3
1733330150000|2024-12-04 16:35:50|42106.2|42086.2|42089.4|42069.4|42106.2|42086.2|42089.4|42069.4|7
1733330160000|2024-12-04 16:36:00|42091.6|42071.6|42089.1|42069.1|42091.6|42071.6|42086.6|42066.6|6
1733330170000|2024-12-04 16:36:10|42091.4|42071.4|42084.4|42064.4|42091.6|42071.6|42084.4|42064.4|0
1733330180000|2024-12-04 16:36:20|42086.6|42066.6|42084.1|42064.1|42086.6|42066.6|42084.1|42064.1|1
1733330190000|2024-12-04 16:36:30|42083.9|42063.9|42084.1|42064.1|42084.1|42064.1|42081.6|42061.6|8
1733330200000|2024-12-04 16:36:40|42081.9|42061.9|42079.2|42059.2|42084.1|42064.1|42076.6|42056.6|30
1733330210000|2024-12-04 16:36:50|42076.9|42056.9|42074.6|42054.6|42079.6|42059.6|42074.6|42054.6|1
1733330220000|2024-12-04 16:37:00|42072.3|42052.3|42072.1|42052.1|42072.3|42052.3|42072.1|42052.1|0
1733330230000|2024-12-04 16:37:10|42069.8|42049.8|42067.1|42047.1|42072.1|42052.1|42064.6|42044.6|6
1733330240000|2024-12-04 16:37:20|42062.1|42042.1|42059.6|42039.6|42062.1|42042.1|42059.6|42039.6|4
1733330250000|2024-12-04 16:37:30|42057.3|42037.3|42057.1|42037.1|42057.3|42037.3|42057.1|42037.1|6
1733330260000|2024-12-04 16:37:40|42054.6|42034.6|42057.1|42037.1|42057.1|42037.1|42054.6|42034.6|5
1733330270000|2024-12-04 16:37:50|42054.8|42034.8|42059.4|42039.4|42059.4|42039.4|42054.6|42034.6|22
1733330280000|2024-12-04 16:38:00|42061.7|42041.7|42059.4|42039.4|42061.7|42041.7|42054.6|42034.6|6
1733330290000|2024-12-04 16:38:10|42059.6|42039.6|42059.6|42039.6|42062.1|42042.1|42059.6|42039.6|2
1733330300000|2024-12-04 16:38:20|42062.1|42042.1|42066.9|42046.9|42066.9|42046.9|42062.1|42042.1|2
1733330310000|2024-12-04 16:38:30|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|4
1733330320000|2024-12-04 16:38:40|42069.6|42049.6|42067.1|42047.1|42069.6|42049.6|42067.1|42047.1|0
1733330330000|2024-12-04 16:38:50|42069.6|42049.6|42067.1|42047.1|42069.6|42049.6|42067.1|42047.1|1
1733330340000|2024-12-04 16:39:00|42069.6|42049.6|42074.6|42054.6|42074.6|42054.6|42069.6|42049.6|21
1733330350000|2024-12-04 16:39:10|42072.1|42052.1|42077.1|42057.1|42077.1|42057.1|42072.1|42052.1|2
1733330360000|2024-12-04 16:39:20|42074.6|42054.6|42072.1|42052.1|42074.6|42054.6|42072.1|42052.1|2
1733330370000|2024-12-04 16:39:30|||||||||1
1733330380000|2024-12-04 16:39:40|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42072.1|42052.1|2
1733330390000|2024-12-04 16:39:50|42072.1|42052.1|42076.9|42056.9|42076.9|42056.9|42072.1|42052.1|6
1733330400000|2024-12-04 16:40:00|42072.1|42052.1|42071.9|42051.9|42074.4|42054.4|42071.9|42051.9|8
1733330410000|2024-12-04 16:40:10|42069.6|42049.6|42072.1|42052.1|42072.1|42052.1|42069.4|42049.4|4
1733330420000|2024-12-04 16:40:20|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|3
1733330430000|2024-12-04 16:40:30|42078.9|42058.9|42084.6|42064.6|42084.6|42064.6|42078.9|42058.9|4
1733330440000|2024-12-04 16:40:40|42082.3|42062.3|42082.1|42062.1|42084.6|42064.6|42082.1|42062.1|6
1733330450000|2024-12-04 16:40:50|42079.6|42059.6|42077.1|42057.1|42079.6|42059.6|42077.1|42057.1|16
1733330460000|2024-12-04 16:41:00|42074.8|42054.8|42059.6|42039.6|42074.8|42054.8|42057.1|42037.1|19
1733330470000|2024-12-04 16:41:10|42061.9|42041.9|42064.6|42044.6|42064.6|42044.6|42061.9|42041.9|0
1733330480000|2024-12-04 16:41:20|42067.1|42047.1|42069.6|42049.6|42069.6|42049.6|42067.1|42047.1|2
1733330490000|2024-12-04 16:41:30|42072.1|42052.1|42069.6|42049.6|42072.1|42052.1|42069.6|42049.6|4
1733330500000|2024-12-04 16:41:40|42067.3|42047.3|42067.1|42047.1|42067.3|42047.3|42067.1|42047.1|6
1733330520000|2024-12-04 16:42:00|||||||||6
1733330530000|2024-12-04 16:42:10|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|1
1733330540000|2024-12-04 16:42:20|42059.6|42039.6|42062.1|42042.1|42062.1|42042.1|42059.6|42039.6|4
1733330550000|2024-12-04 16:42:30|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|5
1733330560000|2024-12-04 16:42:40|42062.1|42042.1|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|1
1733330570000|2024-12-04 16:42:50|42062.3|42042.3|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|3
1733330580000|2024-12-04 16:43:00|42062.3|42042.3|42062.1|42042.1|42062.3|42042.3|42062.1|42042.1|1
1733330590000|2024-12-04 16:43:10|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|1
1733330600000|2024-12-04 16:43:20|||||||||3
1733330610000|2024-12-04 16:43:30|42067.1|42047.1|42062.3|42042.3|42067.1|42047.1|42062.3|42042.3|1
1733330620000|2024-12-04 16:43:40|42062.1|42042.1|42064.6|42044.6|42067.1|42047.1|42062.1|42042.1|1
1733330630000|2024-12-04 16:43:50|42062.1|42042.1|42067.1|42047.1|42067.1|42047.1|42062.1|42042.1|5
1733330640000|2024-12-04 16:44:00|42069.4|42049.4|42072.1|42052.1|42074.4|42054.4|42069.4|42049.4|1
1733330660000|2024-12-04 16:44:20|42071.9|42051.9|42067.1|42047.1|42071.9|42051.9|42067.1|42047.1|7
1733330670000|2024-12-04 16:44:30|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|2
1733330680000|2024-12-04 16:44:40|42066.9|42046.9|42067.1|42047.1|42067.1|42047.1|42064.6|42044.6|1
1733330690000|2024-12-04 16:44:50|42064.8|42044.8|42067.1|42047.1|42067.1|42047.1|42064.6|42044.6|6
1733330700000|2024-12-04 16:45:00|42064.6|42044.6|42059.6|42039.6|42067.1|42047.1|42059.6|42039.6|6
1733330710000|2024-12-04 16:45:10|42057.1|42037.1|42042.5|42022.5|42057.1|42037.1|42042.5|42022.5|14
1733330720000|2024-12-04 16:45:20|42042.3|42022.3|42034.6|42014.6|42042.3|42022.3|42032.1|42012.1|15
1733330730000|2024-12-04 16:45:30|42036.9|42016.9|42019.6|41999.6|42037.1|42017.1|42019.6|41999.6|5
1733330740000|2024-12-04 16:45:40|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42012.3|41992.3|8
1733330750000|2024-12-04 16:45:50|42019.4|41999.4|42009.8|41989.8|42019.6|41999.6|42009.8|41989.8|16
1733330760000|2024-12-04 16:46:00|42007.5|41987.5|41987.1|41967.1|42007.5|41987.5|41982.1|41962.1|20
1733330770000|2024-12-04 16:46:10|41989.4|41969.4|41982.3|41962.3|41989.6|41969.6|41982.3|41962.3|11
1733330780000|2024-12-04 16:46:20|41982.1|41962.1|41991.9|41971.9|41991.9|41971.9|41979.6|41959.6|15
1733330790000|2024-12-04 16:46:30|41994.2|41974.2|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|4
1733330800000|2024-12-04 16:46:40|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41992.1|41972.1|9
1733330810000|2024-12-04 16:46:50|||||||||1
1733330820000|2024-12-04 16:47:00|||||||||6
1733330830000|2024-12-04 16:47:10|41989.8|41969.8|41987.1|41967.1|41989.8|41969.8|41987.1|41967.1|9
1733330840000|2024-12-04 16:47:20|41984.6|41964.6|41969.6|41949.6|41984.6|41964.6|41967.1|41947.1|18
1733330850000|2024-12-04 16:47:30|41971.9|41951.9|41972.1|41952.1|41977.1|41957.1|41969.6|41949.6|14
1733330860000|2024-12-04 16:47:40|41967.3|41947.3|41977.3|41957.3|41977.3|41957.3|41967.1|41947.1|9
1733330870000|2024-12-04 16:47:50|41974.8|41954.8|41974.8|41954.8|41977.5|41957.5|41974.8|41954.8|1
1733330880000|2024-12-04 16:48:00|41979.8|41959.8|41982.1|41962.1|41982.1|41962.1|41977.3|41957.3|5
1733330890000|2024-12-04 16:48:10|41979.6|41959.6|41979.6|41959.6|41982.1|41962.1|41979.6|41959.6|2
1733330900000|2024-12-04 16:48:20|41977.1|41957.1|41977.1|41957.1|41979.4|41959.4|41977.1|41957.1|0
1733330910000|2024-12-04 16:48:30|41974.8|41954.8|41977.1|41957.1|41977.3|41957.3|41972.5|41952.5|7
1733330920000|2024-12-04 16:48:40|41979.4|41959.4|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|1
1733330930000|2024-12-04 16:48:50|41979.6|41959.6|41982.1|41962.1|41982.1|41962.1|41979.6|41959.6|5
1733330940000|2024-12-04 16:49:00|41984.4|41964.4|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|1
1733330950000|2024-12-04 16:49:10|41979.6|41959.6|41977.1|41957.1|41982.1|41962.1|41977.1|41957.1|10
1733330960000|2024-12-04 16:49:20|41979.4|41959.4|41984.6|41964.6|41987.1|41967.1|41977.1|41957.1|6
1733330970000|2024-12-04 16:49:30|41987.1|41967.1|41984.6|41964.6|41987.1|41967.1|41984.6|41964.6|1
1733330980000|2024-12-04 16:49:40|41984.4|41964.4|41987.1|41967.1|41987.1|41967.1|41982.1|41962.1|2
1733330990000|2024-12-04 16:49:50|||||||||1
1733331000000|2024-12-04 16:50:00|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|7
1733331010000|2024-12-04 16:50:10|||||||||1
1733331020000|2024-12-04 16:50:20|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|18
1733331030000|2024-12-04 16:50:30|41979.6|41959.6|41982.1|41962.1|41982.1|41962.1|41979.6|41959.6|9
1733331050000|2024-12-04 16:50:50|||||||||7
1733331060000|2024-12-04 16:51:00|41984.6|41964.6|41987.1|41967.1|41987.1|41967.1|41982.1|41962.1|2
1733331070000|2024-12-04 16:51:10|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|5
1733331080000|2024-12-04 16:51:20|41984.4|41964.4|41979.6|41959.6|41984.4|41964.4|41979.6|41959.6|9
1733331090000|2024-12-04 16:51:30|||||||||2
1733331100000|2024-12-04 16:51:40|41977.3|41957.3|41972.1|41952.1|41979.6|41959.6|41972.1|41952.1|6
1733331110000|2024-12-04 16:51:50|41972.3|41952.3|41977.1|41957.1|41977.1|41957.1|41972.3|41952.3|3
1733331120000|2024-12-04 16:52:00|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|2
1733331130000|2024-12-04 16:52:10|41974.4|41954.4|41967.3|41947.3|41974.6|41954.6|41967.3|41947.3|6
1733331140000|2024-12-04 16:52:20|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|2
1733331160000|2024-12-04 16:52:40|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|2
1733331170000|2024-12-04 16:52:50|41974.6|41954.6|41972.1|41952.1|41974.6|41954.6|41972.1|41952.1|0
1733331180000|2024-12-04 16:53:00|41974.4|41954.4|41974.6|41954.6|41974.6|41954.6|41974.4|41954.4|2
1733331190000|2024-12-04 16:53:10|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|6
1733331200000|2024-12-04 16:53:20|41972.5|41952.5|41969.6|41949.6|41974.6|41954.6|41967.3|41947.3|11
1733331210000|2024-12-04 16:53:30|41971.9|41951.9|41974.4|41954.4|41974.4|41954.4|41971.9|41951.9|0
1733331220000|2024-12-04 16:53:40|41972.1|41952.1|41972.1|41952.1|41974.6|41954.6|41972.1|41952.1|0
1733331230000|2024-12-04 16:53:50|41974.4|41954.4|41967.1|41947.1|41974.6|41954.6|41967.1|41947.1|6
1733331240000|2024-12-04 16:54:00|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|1
1733331250000|2024-12-04 16:54:10|||||||||9
1733331260000|2024-12-04 16:54:20|41969.6|41949.6|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|0
1733331270000|2024-12-04 16:54:30|41974.6|41954.6|41972.1|41952.1|41974.6|41954.6|41972.1|41952.1|8
1733331280000|2024-12-04 16:54:40|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|0
1733331290000|2024-12-04 16:54:50|41976.9|41956.9|41974.4|41954.4|41977.1|41957.1|41972.1|41952.1|2
1733331300000|2024-12-04 16:55:00|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41972.1|41952.1|1
1733331310000|2024-12-04 16:55:10|41976.9|41956.9|41977.1|41957.1|41977.1|41957.1|41976.9|41956.9|0
1733331320000|2024-12-04 16:55:20|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|3
1733331330000|2024-12-04 16:55:30|41982.1|41962.1|41984.6|41964.6|41984.6|41964.6|41982.1|41962.1|6
1733331340000|2024-12-04 16:55:40|||||||||3
1733331350000|2024-12-04 16:55:50|41986.9|41966.9|41986.9|41966.9|41989.2|41969.2|41986.9|41966.9|3
1733331360000|2024-12-04 16:56:00|41989.2|41969.2|41991.9|41971.9|41991.9|41971.9|41989.2|41969.2|2
1733331370000|2024-12-04 16:56:10|41992.1|41972.1|41994.6|41974.6|41999.6|41979.6|41992.1|41972.1|22
1733331380000|2024-12-04 16:56:20|41992.1|41972.1|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|32
1733331390000|2024-12-04 16:56:30|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|4
1733331400000|2024-12-04 16:56:40|42002.1|41982.1|41994.6|41974.6|42002.1|41982.1|41994.6|41974.6|5
1733331410000|2024-12-04 16:56:50|41996.9|41976.9|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|3
1733331420000|2024-12-04 16:57:00|41997.1|41977.1|41999.6|41979.6|41999.6|41979.6|41994.6|41974.6|7
1733331430000|2024-12-04 16:57:10|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|2
1733331440000|2024-12-04 16:57:20|41997.3|41977.3|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|0
1733331450000|2024-12-04 16:57:30|41994.8|41974.8|41999.6|41979.6|42002.1|41982.1|41994.6|41974.6|4
1733331460000|2024-12-04 16:57:40|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|1
1733331470000|2024-12-04 16:57:50|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|1
1733331480000|2024-12-04 16:58:00|41999.4|41979.4|41999.6|41979.6|41999.6|41979.6|41999.4|41979.4|0
1733331490000|2024-12-04 16:58:10|41997.1|41977.1|42002.1|41982.1|42002.1|41982.1|41997.1|41977.1|3
1733331500000|2024-12-04 16:58:20|42001.9|41981.9|41999.6|41979.6|42002.1|41982.1|41997.1|41977.1|4
1733331510000|2024-12-04 16:58:30|41997.1|41977.1|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|1
1733331520000|2024-12-04 16:58:40|41997.3|41977.3|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|1
1733331530000|2024-12-04 16:58:50|||||||||1
1733331540000|2024-12-04 16:59:00|41999.4|41979.4|42004.6|41984.6|42004.6|41984.6|41999.4|41979.4|5
1733331550000|2024-12-04 16:59:10|42002.1|41982.1|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|4
1733331560000|2024-12-04 16:59:20|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|1
1733331570000|2024-12-04 16:59:30|41994.8|41974.8|41992.1|41972.1|41997.1|41977.1|41992.1|41972.1|6
1733331580000|2024-12-04 16:59:40|41989.8|41969.8|41989.6|41969.6|41989.8|41969.8|41987.1|41967.1|3
1733331590000|2024-12-04 16:59:50|41991.9|41971.9|41982.1|41962.1|41992.1|41972.1|41982.1|41962.1|11
1733331600000|2024-12-04 17:00:00|41979.8|41959.8|41979.4|41959.4|41984.6|41964.6|41979.4|41959.4|17
1733331610000|2024-12-04 17:00:10|||||||||1
1733331620000|2024-12-04 17:00:20|41976.9|41956.9|41974.6|41954.6|41976.9|41956.9|41974.6|41954.6|0
1733331630000|2024-12-04 17:00:30|41976.9|41956.9|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|5
1733331640000|2024-12-04 17:00:40|||||||||1
1733331650000|2024-12-04 17:00:50|41972.3|41952.3|41947.1|41927.1|41972.3|41952.3|41944.6|41924.6|80
1733331660000|2024-12-04 17:01:00|41944.8|41924.8|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|3
1733331670000|2024-12-04 17:01:10|41944.8|41924.8|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|6
1733331680000|2024-12-04 17:01:20|41944.6|41924.6|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|7
1733331690000|2024-12-04 17:01:30|41944.6|41924.6|41944.4|41924.4|41944.6|41924.6|41944.4|41924.4|12
1733331700000|2024-12-04 17:01:40|41946.9|41926.9|41942.1|41922.1|41946.9|41926.9|41942.1|41922.1|8
1733331710000|2024-12-04 17:01:50|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|2
1733331720000|2024-12-04 17:02:00|41939.6|41919.6|41941.9|41921.9|41941.9|41921.9|41939.6|41919.6|12
1733331730000|2024-12-04 17:02:10|41942.1|41922.1|41946.9|41926.9|41946.9|41926.9|41942.1|41922.1|4
1733331740000|2024-12-04 17:02:20|41949.4|41929.4|41949.6|41929.6|41952.1|41932.1|41949.4|41929.4|3
1733331760000|2024-12-04 17:02:40|41954.6|41934.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|13
1733331770000|2024-12-04 17:02:50|41959.6|41939.6|41957.1|41937.1|41959.6|41939.6|41957.1|41937.1|2
1733331790000|2024-12-04 17:03:10|41956.9|41936.9|41954.6|41934.6|41956.9|41936.9|41954.6|41934.6|4
1733331800000|2024-12-04 17:03:20|41952.1|41932.1|41954.6|41934.6|41954.6|41934.6|41952.1|41932.1|0
1733331810000|2024-12-04 17:03:30|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|7
1733331830000|2024-12-04 17:03:50|41954.6|41934.6|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|1
1733331840000|2024-12-04 17:04:00|||||||||3
1733331850000|2024-12-04 17:04:10|||||||||2
1733331860000|2024-12-04 17:04:20|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|28
1733331880000|2024-12-04 17:04:40|41954.9|41934.9|41959.6|41939.6|41959.6|41939.6|41954.6|41934.6|2
1733331890000|2024-12-04 17:04:50|||||||||1
1733331900000|2024-12-04 17:05:00|41961.9|41941.9|41969.4|41949.4|41972.1|41952.1|41961.9|41941.9|12
1733331910000|2024-12-04 17:05:10|41967.1|41947.1|41962.1|41942.1|41967.1|41947.1|41962.1|41942.1|11
1733331920000|2024-12-04 17:05:20|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|41959.9|41939.9|2
1733331930000|2024-12-04 17:05:30|41957.4|41937.4|41962.1|41942.1|41962.1|41942.1|41957.4|41937.4|5
1733331940000|2024-12-04 17:05:40|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|4
1733331950000|2024-12-04 17:05:50|||||||||2
1733331960000|2024-12-04 17:06:00|41952.6|41932.6|41952.1|41932.1|41952.6|41932.6|41952.1|41932.1|8
1733331970000|2024-12-04 17:06:10|41947.1|41927.1|41937.6|41917.6|41947.1|41927.1|41937.6|41917.6|14
1733331980000|2024-12-04 17:06:20|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|9
1733331990000|2024-12-04 17:06:30|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|7
1733332000000|2024-12-04 17:06:40|41947.1|41927.1|41949.6|41929.6|41949.6|41929.6|41947.1|41927.1|6
1733332010000|2024-12-04 17:06:50|41952.1|41932.1|41954.4|41934.4|41954.4|41934.4|41952.1|41932.1|2
1733332020000|2024-12-04 17:07:00|41954.6|41934.6|41959.4|41939.4|41959.4|41939.4|41954.6|41934.6|2
1733332030000|2024-12-04 17:07:10|41957.1|41937.1|41956.9|41936.9|41959.4|41939.4|41956.9|41936.9|1
1733332040000|2024-12-04 17:07:20|41961.5|41941.5|41961.9|41941.9|41961.9|41941.9|41961.5|41941.5|10
1733332050000|2024-12-04 17:07:30|||||||||2
1733332060000|2024-12-04 17:07:40|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|7
1733332070000|2024-12-04 17:07:50|41957.1|41937.1|41954.9|41934.9|41957.1|41937.1|41954.9|41934.9|8
1733332080000|2024-12-04 17:08:00|41954.6|41934.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|2
1733332090000|2024-12-04 17:08:10|41956.9|41936.9|41954.6|41934.6|41956.9|41936.9|41954.6|41934.6|0
1733332100000|2024-12-04 17:08:20|41956.9|41936.9|41949.6|41929.6|41956.9|41936.9|41949.6|41929.6|4
1733332120000|2024-12-04 17:08:40|41947.4|41927.4|41942.1|41922.1|41947.4|41927.4|41942.1|41922.1|2
1733332130000|2024-12-04 17:08:50|41944.6|41924.6|41942.1|41922.1|41944.6|41924.6|41942.1|41922.1|1
1733332140000|2024-12-04 17:09:00|41939.9|41919.9|41939.6|41919.6|41939.9|41919.9|41939.6|41919.6|2
1733332170000|2024-12-04 17:09:30|41937.1|41917.1|41942.2|41922.2|41942.2|41922.2|41937.1|41917.1|11
1733332180000|2024-12-04 17:09:40|41939.7|41919.7|41947.2|41927.2|41947.2|41927.2|41939.7|41919.7|0
1733332190000|2024-12-04 17:09:50|41944.9|41924.9|41949.2|41929.2|41949.2|41929.2|41944.9|41924.9|1
1733332200000|2024-12-04 17:10:00|41949.7|41929.7|41954.7|41934.7|41954.7|41934.7|41949.7|41929.7|2
1733332210000|2024-12-04 17:10:10|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|2
1733332220000|2024-12-04 17:10:20|41959.4|41939.4|41957.2|41937.2|41959.7|41939.7|41957.2|41937.2|2
1733332230000|2024-12-04 17:10:30|41959.7|41939.7|41957.2|41937.2|41959.7|41939.7|41957.2|41937.2|2
1733332240000|2024-12-04 17:10:40|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|2
1733332250000|2024-12-04 17:10:50|41961.9|41941.9|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|8
1733332260000|2024-12-04 17:11:00|41959.9|41939.9|41959.7|41939.7|41962.2|41942.2|41957.4|41937.4|14
1733332270000|2024-12-04 17:11:10|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|2
1733332280000|2024-12-04 17:11:20|41962.4|41942.4|41967.2|41947.2|41967.2|41947.2|41962.4|41942.4|16
1733332300000|2024-12-04 17:11:40|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41962.2|41942.2|8
1733332310000|2024-12-04 17:11:50|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|1
1733332320000|2024-12-04 17:12:00|||||||||5
1733332330000|2024-12-04 17:12:10|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41967.4|41947.4|7
1733332340000|2024-12-04 17:12:20|41967.2|41947.2|41967.2|41947.2|41967.6|41947.6|41967.2|41947.2|10
1733332370000|2024-12-04 17:12:50|41969.4|41949.4|41969.7|41949.7|41969.7|41949.7|41967.2|41947.2|0
1733332380000|2024-12-04 17:13:00|41967.2|41947.2|41967.2|41947.2|41969.7|41949.7|41967.2|41947.2|0
1733332390000|2024-12-04 17:13:10|41969.7|41949.7|41967.2|41947.2|41969.7|41949.7|41967.2|41947.2|9
1733332400000|2024-12-04 17:13:20|41969.4|41949.4|41967.2|41947.2|41969.4|41949.4|41967.2|41947.2|6
1733332440000|2024-12-04 17:14:00|||||||||1
1733332450000|2024-12-04 17:14:10|||||||||7
1733332460000|2024-12-04 17:14:20|41964.9|41944.9|41964.4|41944.4|41967.2|41947.2|41962.2|41942.2|1
1733332470000|2024-12-04 17:14:30|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|0
1733332490000|2024-12-04 17:14:50|41966.7|41946.7|41967.2|41947.2|41967.2|41947.2|41966.7|41946.7|16
1733332500000|2024-12-04 17:15:00|41969.4|41949.4|41969.7|41949.7|41969.7|41949.7|41967.4|41947.4|1
1733332510000|2024-12-04 17:15:10|||||||||1
1733332520000|2024-12-04 17:15:20|41969.9|41949.9|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|6
1733332540000|2024-12-04 17:15:40|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|2
1733332560000|2024-12-04 17:16:00|41977.2|41957.2|41982.2|41962.2|41982.2|41962.2|41977.2|41957.2|7
1733332570000|2024-12-04 17:16:10|||||||||2
1733332580000|2024-12-04 17:16:20|41987|41967|41987.2|41967.2|41987.2|41967.2|41987|41967|11
1733332590000|2024-12-04 17:16:30|41989.5|41969.5|41994.7|41974.7|41994.7|41974.7|41989.5|41969.5|16
1733332600000|2024-12-04 17:16:40|41992.2|41972.2|41997.2|41977.2|41997.2|41977.2|41992.2|41972.2|3
1733332610000|2024-12-04 17:16:50|41994.7|41974.7|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|10
1733332620000|2024-12-04 17:17:00|41994.5|41974.5|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|1
1733332630000|2024-12-04 17:17:10|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|0
1733332640000|2024-12-04 17:17:20|41987.4|41967.4|41992.2|41972.2|41994.7|41974.7|41987.2|41967.2|2
1733332650000|2024-12-04 17:17:30|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|5
1733332660000|2024-12-04 17:17:40|41992.4|41972.4|41997|41977|41997|41977|41992.2|41972.2|11
1733332670000|2024-12-04 17:17:50|41994.7|41974.7|41992.2|41972.2|41997|41977|41992.2|41972.2|4
1733332680000|2024-12-04 17:18:00|41994.5|41974.5|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|2
1733332690000|2024-12-04 17:18:10|41989.7|41969.7|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|0
1733332700000|2024-12-04 17:18:20|||||||||6
1733332710000|2024-12-04 17:18:30|41987.2|41967.2|41982.2|41962.2|41987.2|41967.2|41982.2|41962.2|13
1733332720000|2024-12-04 17:18:40|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|1
1733332730000|2024-12-04 17:18:50|41977.2|41957.2|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|0
1733332740000|2024-12-04 17:19:00|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|3
1733332750000|2024-12-04 17:19:10|41984.5|41964.5|41979.5|41959.5|41984.5|41964.5|41977.4|41957.4|2
1733332760000|2024-12-04 17:19:20|41979.7|41959.7|41984.7|41964.7|41984.7|41964.7|41979.7|41959.7|1
1733332780000|2024-12-04 17:19:40|41984.9|41964.9|41984.7|41964.7|41984.9|41964.9|41982.6|41962.6|5
1733332790000|2024-12-04 17:19:50|41987|41967|41987.2|41967.2|41987.2|41967.2|41987|41967|2
1733332800000|2024-12-04 17:20:00|41984.9|41964.9|41989.7|41969.7|41989.7|41969.7|41984.9|41964.9|20
1733332810000|2024-12-04 17:20:10|41987.4|41967.4|41987.2|41967.2|41987.4|41967.4|41984.7|41964.7|14
1733332830000|2024-12-04 17:20:30|41982.2|41962.2|41984.7|41964.7|41987.2|41967.2|41982.2|41962.2|1
1733332850000|2024-12-04 17:20:50|41982.2|41962.2|41984.5|41964.5|41984.5|41964.5|41982.2|41962.2|0
1733332860000|2024-12-04 17:21:00|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|6
1733332870000|2024-12-04 17:21:10|||||||||10
1733332880000|2024-12-04 17:21:20|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|4
1733332890000|2024-12-04 17:21:30|41989.2|41969.2|42006.7|41986.7|42011.7|41991.7|41989.2|41969.2|123
1733332900000|2024-12-04 17:21:40|42009.2|41989.2|42014.2|41994.2|42017|41997|42009.2|41989.2|15
1733332910000|2024-12-04 17:21:50|42016.7|41996.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|7
1733332920000|2024-12-04 17:22:00|42012|41992|42019|41999|42019|41999|42011.7|41991.7|11
1733332930000|2024-12-04 17:22:10|42019.5|41999.5|42022|42002|42022|42002|42019.5|41999.5|4
1733332940000|2024-12-04 17:22:20|42019.5|41999.5|42024.2|42004.2|42024.5|42004.5|42019.5|41999.5|4
1733332950000|2024-12-04 17:22:30|42021.7|42001.7|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|103
1733332960000|2024-12-04 17:22:40|42019.2|41999.2|42019.3|41999.3|42019.3|41999.3|42019.2|41999.2|5
1733332970000|2024-12-04 17:22:50|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|0
1733332980000|2024-12-04 17:23:00|42017|41997|42016.8|41996.8|42019.3|41999.3|42016.8|41996.8|0
1733332990000|2024-12-04 17:23:10|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|5
1733333000000|2024-12-04 17:23:20|42019.3|41999.3|42021.8|42001.8|42021.8|42001.8|42019.3|41999.3|4
1733333020000|2024-12-04 17:23:40|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1733333030000|2024-12-04 17:23:50|42019|41999|42019.3|41999.3|42019.3|41999.3|42019|41999|3
1733333040000|2024-12-04 17:24:00|42016.8|41996.8|42021.8|42001.8|42021.8|42001.8|42016.8|41996.8|1
1733333050000|2024-12-04 17:24:10|||||||||2
1733333070000|2024-12-04 17:24:30|42024.3|42004.3|42021.8|42001.8|42024.3|42004.3|42021.8|42001.8|0
1733333080000|2024-12-04 17:24:40|42024.3|42004.3|42021.8|42001.8|42024.3|42004.3|42021.8|42001.8|0
1733333090000|2024-12-04 17:24:50|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|2
1733333100000|2024-12-04 17:25:00|42021.8|42001.8|42021.8|42001.8|42024|42004|42021.8|42001.8|2
1733333120000|2024-12-04 17:25:20|42019.5|41999.5|42017|41997|42019.5|41999.5|42017|41997|6
1733333130000|2024-12-04 17:25:30|||||||||3
1733333140000|2024-12-04 17:25:40|||||||||1
1733333150000|2024-12-04 17:25:50|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|2
1733333160000|2024-12-04 17:26:00|42021.5|42001.5|42016.8|41996.8|42021.5|42001.5|42016.8|41996.8|3
1733333170000|2024-12-04 17:26:10|42012.2|41992.2|42009.5|41989.5|42012.2|41992.2|42009.5|41989.5|15
1733333180000|2024-12-04 17:26:20|42011.8|41991.8|42007|41987|42014.3|41994.3|42007|41987|13
1733333190000|2024-12-04 17:26:30|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42002|41982|1
1733333200000|2024-12-04 17:26:40|42006.8|41986.8|42004.3|41984.3|42006.8|41986.8|42001.8|41981.8|3
1733333210000|2024-12-04 17:26:50|42004|41984|42001.8|41981.8|42004|41984|42001.8|41981.8|2
1733333220000|2024-12-04 17:27:00|41999.3|41979.3|42001.8|41981.8|42001.8|41981.8|41999.3|41979.3|2
1733333230000|2024-12-04 17:27:10|42001.5|41981.5|41999.3|41979.3|42001.8|41981.8|41999.3|41979.3|1
1733333240000|2024-12-04 17:27:20|41997|41977|41996.8|41976.8|41997|41977|41996.8|41976.8|0
1733333250000|2024-12-04 17:27:30|||||||||4
1733333260000|2024-12-04 17:27:40|41999.3|41979.3|42001.8|41981.8|42001.8|41981.8|41999.3|41979.3|0
1733333270000|2024-12-04 17:27:50|||||||||1
1733333280000|2024-12-04 17:28:00|||||||||2
1733333290000|2024-12-04 17:28:10|42004|41984|42004.3|41984.3|42004.3|41984.3|42004|41984|0
1733333300000|2024-12-04 17:28:20|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|2
1733333310000|2024-12-04 17:28:30|42004.5|41984.5|42004.3|41984.3|42004.5|41984.5|42004.3|41984.3|3
1733333320000|2024-12-04 17:28:40|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|41999.5|41979.5|2
1733333330000|2024-12-04 17:28:50|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|2
1733333340000|2024-12-04 17:29:00|42006.8|41986.8|42001.8|41981.8|42006.8|41986.8|42001.8|41981.8|3
1733333350000|2024-12-04 17:29:10|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|1
1733333360000|2024-12-04 17:29:20|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|0
1733333370000|2024-12-04 17:29:30|||||||||1
1733333380000|2024-12-04 17:29:40|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|0
1733333390000|2024-12-04 17:29:50|41992|41972|41991.8|41971.8|41994.3|41974.3|41991.8|41971.8|33
1733333400000|2024-12-04 17:30:00|41989.5|41969.5|41972|41952|41989.5|41969.5|41969.7|41949.7|41
1733333410000|2024-12-04 17:30:10|41972.2|41952.2|41974.7|41954.7|41974.7|41954.7|41972.2|41952.2|5
1733333420000|2024-12-04 17:30:20|41972.4|41952.4|41977.2|41957.2|41977.2|41957.2|41972.4|41952.4|2
1733333450000|2024-12-04 17:30:50|41974.9|41954.9|41962.2|41942.2|41974.9|41954.9|41962.2|41942.2|30
1733333460000|2024-12-04 17:31:00|41959.9|41939.9|41962.2|41942.2|41964.7|41944.7|41959.9|41939.9|3
1733333470000|2024-12-04 17:31:10|41962.4|41942.4|41964.7|41944.7|41964.7|41944.7|41962.2|41942.2|3
1733333480000|2024-12-04 17:31:20|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|5
1733333490000|2024-12-04 17:31:30|||||||||8
1733333510000|2024-12-04 17:31:50|||||||||1
1733333520000|2024-12-04 17:32:00|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|7
1733333530000|2024-12-04 17:32:10|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|3
1733333540000|2024-12-04 17:32:20|||||||||2
1733333560000|2024-12-04 17:32:40|41952.2|41932.2|41947.2|41927.2|41952.2|41932.2|41947.2|41927.2|9
1733333570000|2024-12-04 17:32:50|41949.5|41929.5|41949.7|41929.7|41951.8|41931.8|41947.2|41927.2|3
1733333580000|2024-12-04 17:33:00|41947.4|41927.4|41952.2|41932.2|41952.2|41932.2|41947.4|41927.4|10
1733333590000|2024-12-04 17:33:10|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|3
1733333600000|2024-12-04 17:33:20|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|5
1733333610000|2024-12-04 17:33:30|41954.5|41934.5|41967.2|41947.2|41967.2|41947.2|41954.5|41934.5|4
1733333620000|2024-12-04 17:33:40|41969.5|41949.5|41977|41957|41977|41957|41969.5|41949.5|15
1733333630000|2024-12-04 17:33:50|41974.7|41954.7|41979.7|41959.7|41979.7|41959.7|41974.5|41954.5|12
1733333640000|2024-12-04 17:34:00|41977.2|41957.2|41989.7|41969.7|41989.7|41969.7|41977.2|41957.2|50
1733333650000|2024-12-04 17:34:10|41987.2|41967.2|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|15
1733333660000|2024-12-04 17:34:20|41992.2|41972.2|41982.2|41962.2|41992.2|41972.2|41982.2|41962.2|42
1733333670000|2024-12-04 17:34:30|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|15
1733333680000|2024-12-04 17:34:40|41984.7|41964.7|41987.2|41967.2|41987.2|41967.2|41984.7|41964.7|11
1733333690000|2024-12-04 17:34:50|||||||||4
1733333700000|2024-12-04 17:35:00|41989.7|41969.7|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|1
1733333710000|2024-12-04 17:35:10|41984.7|41964.7|41989.7|41969.7|41989.7|41969.7|41984.7|41964.7|7
1733333740000|2024-12-04 17:35:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|2
1733333750000|2024-12-04 17:35:50|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41992.2|41972.2|3
1733333760000|2024-12-04 17:36:00|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|9
1733333770000|2024-12-04 17:36:10|||||||||7
1733333780000|2024-12-04 17:36:20|42002.2|41982.2|41997.2|41977.2|42002.2|41982.2|41997.2|41977.2|6
1733333790000|2024-12-04 17:36:30|41999.7|41979.7|42004.7|41984.7|42004.7|41984.7|41997.2|41977.2|6
1733333800000|2024-12-04 17:36:40|42004.5|41984.5|42007.2|41987.2|42007.2|41987.2|42004.5|41984.5|1
1733333810000|2024-12-04 17:36:50|||||||||2
1733333820000|2024-12-04 17:37:00|||||||||1
1733333830000|2024-12-04 17:37:10|42009.5|41989.5|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|8
1733333840000|2024-12-04 17:37:20|42009.9|41989.9|42007.2|41987.2|42012|41992|42004.7|41984.7|29
1733333850000|2024-12-04 17:37:30|42009.5|41989.5|41999.9|41979.9|42012.2|41992.2|41999.9|41979.9|47
1733333860000|2024-12-04 17:37:40|42002.2|41982.2|41994.7|41974.7|42002.2|41982.2|41994.7|41974.7|21
1733333870000|2024-12-04 17:37:50|41989.7|41969.7|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|15
1733333880000|2024-12-04 17:38:00|41992.2|41972.2|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|3
1733333890000|2024-12-04 17:38:10|||||||||1
1733333910000|2024-12-04 17:38:30|||||||||3
1733333920000|2024-12-04 17:38:40|41992|41972|41992.2|41972.2|41992.2|41972.2|41992|41972|3
1733333930000|2024-12-04 17:38:50|||||||||13
1733333940000|2024-12-04 17:39:00|41994.7|41974.7|41994.9|41974.9|41997.2|41977.2|41994.7|41974.7|5
1733333950000|2024-12-04 17:39:10|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|1
1733333960000|2024-12-04 17:39:20|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|5
1733333970000|2024-12-04 17:39:30|41992.2|41972.2|41994.5|41974.5|41994.5|41974.5|41992.2|41972.2|2
1733333980000|2024-12-04 17:39:40|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|3
1733333990000|2024-12-04 17:39:50|||||||||1
1733334000000|2024-12-04 17:40:00|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41989.7|41969.7|2
1733334010000|2024-12-04 17:40:10|||||||||2
1733334020000|2024-12-04 17:40:20|41994.5|41974.5|41994.7|41974.7|41994.7|41974.7|41994.5|41974.5|1
1733334030000|2024-12-04 17:40:30|41994.5|41974.5|41992.2|41972.2|41994.5|41974.5|41992.2|41972.2|3
1733334040000|2024-12-04 17:40:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|10
1733334050000|2024-12-04 17:40:50|41994.7|41974.7|41989.7|41969.7|41994.7|41974.7|41989.7|41969.7|15
1733334060000|2024-12-04 17:41:00|41987.2|41967.2|41984.7|41964.7|41989.7|41969.7|41984.7|41964.7|7
1733334070000|2024-12-04 17:41:10|||||||||2
1733334080000|2024-12-04 17:41:20|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|1
1733334090000|2024-12-04 17:41:30|||||||||1
1733334100000|2024-12-04 17:41:40|41981.8|41961.8|41977.2|41957.2|41981.8|41961.8|41977.2|41957.2|5
1733334110000|2024-12-04 17:41:50|41977|41957|41972.2|41952.2|41977|41957|41972.2|41952.2|2
1733334120000|2024-12-04 17:42:00|41969.7|41949.7|41979.5|41959.5|41979.5|41959.5|41969.7|41949.7|12
1733334130000|2024-12-04 17:42:10|41979.7|41959.7|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|6
1733334140000|2024-12-04 17:42:20|41984.7|41964.7|41989.7|41969.7|41989.7|41969.7|41984.7|41964.7|4
1733334150000|2024-12-04 17:42:30|41987.4|41967.4|41989.7|41969.7|41989.7|41969.7|41987.2|41967.2|7
1733334160000|2024-12-04 17:42:40|41989.9|41969.9|41992.2|41972.2|41992.2|41972.2|41989.9|41969.9|13
1733334170000|2024-12-04 17:42:50|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1733334180000|2024-12-04 17:43:00|41992.4|41972.4|41997.2|41977.2|41997.2|41977.2|41992.4|41972.4|4
1733334190000|2024-12-04 17:43:10|41999.5|41979.5|41999.7|41979.7|41999.7|41979.7|41999.5|41979.5|1
1733334200000|2024-12-04 17:43:20|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|2
1733334210000|2024-12-04 17:43:30|41994.9|41974.9|41997.2|41977.2|41997.2|41977.2|41994.9|41974.9|8
1733334220000|2024-12-04 17:43:40|41994.7|41974.7|41994.7|41974.7|41997.2|41977.2|41994.7|41974.7|6
1733334230000|2024-12-04 17:43:50|41997|41977|41997.2|41977.2|41999.7|41979.7|41994.7|41974.7|3
1733334240000|2024-12-04 17:44:00|41994.9|41974.9|41994.7|41974.7|41994.9|41974.9|41992.4|41972.4|8
1733334250000|2024-12-04 17:44:10|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|14
1733334260000|2024-12-04 17:44:20|42002.2|41982.2|41992.2|41972.2|42002.2|41982.2|41992.2|41972.2|18
1733334270000|2024-12-04 17:44:30|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|2
1733334280000|2024-12-04 17:44:40|41987.2|41967.2|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|2
1733334290000|2024-12-04 17:44:50|41982.2|41962.2|41984.7|41964.7|41984.7|41964.7|41982.2|41962.2|8
1733334300000|2024-12-04 17:45:00|41987.2|41967.2|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|2
1733334310000|2024-12-04 17:45:10|41982.4|41962.4|41984.7|41964.7|41987.2|41967.2|41982.2|41962.2|1
1733334320000|2024-12-04 17:45:20|41987.2|41967.2|41989.5|41969.5|41989.5|41969.5|41987.2|41967.2|3
1733334330000|2024-12-04 17:45:30|41992.2|41972.2|42002.2|41982.2|42002.2|41982.2|41992.2|41972.2|5
1733334340000|2024-12-04 17:45:40|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|7
1733334350000|2024-12-04 17:45:50|||||||||1
1733334360000|2024-12-04 17:46:00|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|42007.2|41987.2|4
1733334370000|2024-12-04 17:46:10|42007.4|41987.4|42009.7|41989.7|42009.7|41989.7|42007.4|41987.4|4
1733334380000|2024-12-04 17:46:20|42007.2|41987.2|42007.2|41987.2|42012.2|41992.2|42007.2|41987.2|5
1733334390000|2024-12-04 17:46:30|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|1
1733334400000|2024-12-04 17:46:40|42009.7|41989.7|42009.7|41989.7|42012.2|41992.2|42009.7|41989.7|3
1733334420000|2024-12-04 17:47:00|42012|41992|42012.2|41992.2|42012.2|41992.2|42012|41992|1
1733334430000|2024-12-04 17:47:10|42014.7|41994.7|42014.9|41994.9|42017.2|41997.2|42012.2|41992.2|6
1733334440000|2024-12-04 17:47:20|42014.7|41994.7|42014.7|41994.7|42017.2|41997.2|42014.7|41994.7|8
1733334450000|2024-12-04 17:47:30|||||||||1
1733334460000|2024-12-04 17:47:40|||||||||1
1733334470000|2024-12-04 17:47:50|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|2
1733334480000|2024-12-04 17:48:00|||||||||3
1733334500000|2024-12-04 17:48:20|42015|41995|42014.7|41994.7|42015|41995|42014.7|41994.7|3
1733334510000|2024-12-04 17:48:30|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|2
1733334520000|2024-12-04 17:48:40|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|2
1733334530000|2024-12-04 17:48:50|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42015|41995|5
1733334540000|2024-12-04 17:49:00|42022.2|42002.2|42022.2|42002.2|42022.2|42002.2|42022.2|42002.2|4
1733334550000|2024-12-04 17:49:10|42024.5|42004.5|42022.2|42002.2|42024.7|42004.7|42022.2|42002.2|2
1733334570000|2024-12-04 17:49:30|42019.7|41999.7|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|12
1733334580000|2024-12-04 17:49:40|42019.5|41999.5|42019.7|41999.7|42019.7|41999.7|42017.2|41997.2|1
1733334590000|2024-12-04 17:49:50|42022.2|42002.2|42022.2|42002.2|42022.2|42002.2|42019.7|41999.7|1
1733334600000|2024-12-04 17:50:00|||||||||1
1733334610000|2024-12-04 17:50:10|42020|42000|42019.7|41999.7|42020|42000|42019.7|41999.7|1
1733334620000|2024-12-04 17:50:20|42019.5|41999.5|42019.7|41999.7|42019.7|41999.7|42017.2|41997.2|1
1733334630000|2024-12-04 17:50:30|42017.5|41997.5|42017.2|41997.2|42017.5|41997.5|42017.2|41997.2|4
1733334640000|2024-12-04 17:50:40|42019.7|41999.7|42022.2|42002.2|42022.2|42002.2|42019.7|41999.7|7
1733334650000|2024-12-04 17:50:50|42020|42000|42017.2|41997.2|42020|42000|42017.2|41997.2|3
1733334660000|2024-12-04 17:51:00|||||||||2
1733334670000|2024-12-04 17:51:10|42019.5|41999.5|42019.7|41999.7|42019.7|41999.7|42017.2|41997.2|5
1733334680000|2024-12-04 17:51:20|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|0
1733334690000|2024-12-04 17:51:30|42019.5|41999.5|42019.7|41999.7|42019.7|41999.7|42017.5|41997.5|2
1733334700000|2024-12-04 17:51:40|||||||||1
1733334710000|2024-12-04 17:51:50|42022|42002|42022.2|42002.2|42022.2|42002.2|42022|42002|9
1733334720000|2024-12-04 17:52:00|42024.5|42004.5|42027.2|42007.2|42027.2|42007.2|42019.7|41999.7|35
1733334730000|2024-12-04 17:52:10|42029.7|42009.7|42027.2|42007.2|42032.2|42012.2|42027.2|42007.2|16
1733334740000|2024-12-04 17:52:20|||||||||7
1733334750000|2024-12-04 17:52:30|42024.7|42004.7|42022.5|42002.5|42024.7|42004.7|42022.5|42002.5|2
1733334770000|2024-12-04 17:52:50|42027|42007|42027.2|42007.2|42027.2|42007.2|42027|42007|2
1733334780000|2024-12-04 17:53:00|||||||||1
1733334790000|2024-12-04 17:53:10|||||||||4
1733334810000|2024-12-04 17:53:30|||||||||2
1733334820000|2024-12-04 17:53:40|||||||||6
1733334830000|2024-12-04 17:53:50|||||||||1
1733334840000|2024-12-04 17:54:00|||||||||10
1733334850000|2024-12-04 17:54:10|||||||||2
1733334860000|2024-12-04 17:54:20|42025|42005|42024.7|42004.7|42025|42005|42022.2|42002.2|15
1733334870000|2024-12-04 17:54:30|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|3
1733334880000|2024-12-04 17:54:40|||||||||5
1733334890000|2024-12-04 17:54:50|42027.3|42007.3|42029.8|42009.8|42029.8|42009.8|42027.3|42007.3|2
1733334910000|2024-12-04 17:55:10|||||||||9
1733334920000|2024-12-04 17:55:20|||||||||3
1733334930000|2024-12-04 17:55:30|||||||||9
1733334940000|2024-12-04 17:55:40|42027.3|42007.3|42027|42007|42027.3|42007.3|42027|42007|9
1733334950000|2024-12-04 17:55:50|42027.3|42007.3|42025|42005|42027.3|42007.3|42024.8|42004.8|7
1733334960000|2024-12-04 17:56:00|42024.8|42004.8|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|5
1733334970000|2024-12-04 17:56:10|42027.3|42007.3|42025|42005|42027.3|42007.3|42024.5|42004.5|5
1733334980000|2024-12-04 17:56:20|42024.8|42004.8|42027.3|42007.3|42027.3|42007.3|42022.3|42002.3|4
1733334990000|2024-12-04 17:56:30|||||||||5
1733335000000|2024-12-04 17:56:40|42029.8|42009.8|42029.8|42009.8|42032|42012|42029.8|42009.8|4
1733335010000|2024-12-04 17:56:50|42027.5|42007.5|42032.3|42012.3|42032.3|42012.3|42027.3|42007.3|12
1733335020000|2024-12-04 17:57:00|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|3
1733335030000|2024-12-04 17:57:10|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|10
1733335040000|2024-12-04 17:57:20|42025|42005|42027.3|42007.3|42027.3|42007.3|42024.8|42004.8|15
1733335050000|2024-12-04 17:57:30|42029.8|42009.8|42030|42010|42032.3|42012.3|42027.3|42007.3|9
1733335060000|2024-12-04 17:57:40|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42027.3|42007.3|8
1733335070000|2024-12-04 17:57:50|42027.5|42007.5|42037.3|42017.3|42037.3|42017.3|42027.5|42007.5|31
1733335080000|2024-12-04 17:58:00|42039.5|42019.5|42039.8|42019.8|42040|42020|42037.3|42017.3|30
1733335090000|2024-12-04 17:58:10|42042.3|42022.3|42042.3|42022.3|42042.3|42022.3|42039.8|42019.8|88
1733335100000|2024-12-04 17:58:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|24
1733335110000|2024-12-04 17:58:30|42039.5|42019.5|42025|42005|42042.3|42022.3|42025|42005|30
1733335120000|2024-12-04 17:58:40|42027.3|42007.3|42029.5|42009.5|42029.5|42009.5|42027.3|42007.3|36
1733335130000|2024-12-04 17:58:50|42036.8|42016.8|42042.3|42022.3|42042.3|42022.3|42034.5|42014.5|49
1733335140000|2024-12-04 17:59:00|42042.5|42022.5|42052|42032|42052|42032|42037.3|42017.3|233
1733335150000|2024-12-04 17:59:10|42049.8|42029.8|42056.6|42036.6|42056.8|42036.8|42049.8|42029.8|161
1733335160000|2024-12-04 17:59:20|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42051.8|42031.8|78
1733335170000|2024-12-04 17:59:30|42051.8|42031.8|42052.3|42032.3|42052.3|42032.3|42051.8|42031.8|123
1733335180000|2024-12-04 17:59:40|42047.5|42027.5|42047.3|42027.3|42047.5|42027.5|42047.3|42027.3|30
1733335190000|2024-12-04 17:59:50|42044.5|42024.5|42042.3|42022.3|42047.3|42027.3|42042.3|42022.3|79
1733335200000|2024-12-04 18:00:00|42040|42020|42035|42015|42040|42020|42035|42015|18
1733335210000|2024-12-04 18:00:10|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|6
1733335220000|2024-12-04 18:00:20|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|12
1733335230000|2024-12-04 18:00:30|42029.8|42009.8|42040|42020|42040|42020|42029.8|42009.8|4
1733335240000|2024-12-04 18:00:40|42037.7|42017.7|42037.3|42017.3|42037.7|42017.7|42037.3|42017.3|6
1733335250000|2024-12-04 18:00:50|42035|42015|42032.3|42012.3|42035|42015|42032.3|42012.3|1
1733335260000|2024-12-04 18:01:00|42029.8|42009.8|42024.8|42004.8|42029.8|42009.8|42024.8|42004.8|16
1733335270000|2024-12-04 18:01:10|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|23
1733335280000|2024-12-04 18:01:20|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|6
1733335290000|2024-12-04 18:01:30|42022.5|42002.5|42022.3|42002.3|42024.8|42004.8|42022.3|42002.3|4
1733335300000|2024-12-04 18:01:40|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42022.3|42002.3|2
1733335320000|2024-12-04 18:02:00|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42024.8|42004.8|9
1733335330000|2024-12-04 18:02:10|42029.8|42009.8|42027.3|42007.3|42029.8|42009.8|42027.3|42007.3|0
1733335340000|2024-12-04 18:02:20|42029.8|42009.8|42032.3|42012.3|42032.3|42012.3|42029.8|42009.8|7
1733335360000|2024-12-04 18:02:40|42034.6|42014.6|42034.8|42014.8|42034.8|42014.8|42034.6|42014.6|4
1733335370000|2024-12-04 18:02:50|42037.1|42017.1|42037.3|42017.3|42037.3|42017.3|42037.1|42017.1|4
1733335390000|2024-12-04 18:03:10|42039.8|42019.8|42032.3|42012.3|42039.8|42019.8|42032.3|42012.3|7
1733335400000|2024-12-04 18:03:20|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|12
1733335410000|2024-12-04 18:03:30|42027.5|42007.5|42027.3|42007.3|42027.5|42007.5|42027.3|42007.3|0
1733335420000|2024-12-04 18:03:40|42024.8|42004.8|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|0
1733335430000|2024-12-04 18:03:50|42027.1|42007.1|42032.3|42012.3|42034.8|42014.8|42027.1|42007.1|12
1733335440000|2024-12-04 18:04:00|42032.1|42012.1|42032.3|42012.3|42032.3|42012.3|42032.1|42012.1|7
1733335450000|2024-12-04 18:04:10|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|1
1733335460000|2024-12-04 18:04:20|42029.8|42009.8|42032.3|42012.3|42032.3|42012.3|42029.8|42009.8|1
1733335470000|2024-12-04 18:04:30|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|2
1733335480000|2024-12-04 18:04:40|||||||||3
1733335490000|2024-12-04 18:04:50|42032.3|42012.3|42034.6|42014.6|42034.8|42014.8|42032.3|42012.3|6
1733335500000|2024-12-04 18:05:00|42034.8|42014.8|42032.5|42012.5|42034.8|42014.8|42032.5|42012.5|8
1733335510000|2024-12-04 18:05:10|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42029.8|42009.8|1
1733335520000|2024-12-04 18:05:20|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|7
1733335530000|2024-12-04 18:05:30|42030|42010|42029.8|42009.8|42030|42010|42029.8|42009.8|0
1733335550000|2024-12-04 18:05:50|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|0
1733335560000|2024-12-04 18:06:00|42029.8|42009.8|42029.8|42009.8|42032.3|42012.3|42029.8|42009.8|1
1733335570000|2024-12-04 18:06:10|42032.1|42012.1|42032.3|42012.3|42032.3|42012.3|42032.1|42012.1|0
1733335580000|2024-12-04 18:06:20|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|0
1733335590000|2024-12-04 18:06:30|42037.1|42017.1|42037.3|42017.3|42037.3|42017.3|42037.1|42017.1|4
1733335600000|2024-12-04 18:06:40|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|25
1733335610000|2024-12-04 18:06:50|42037.3|42017.3|42032.3|42012.3|42037.3|42017.3|42032.3|42012.3|13
1733335620000|2024-12-04 18:07:00|42034.8|42014.8|42034.8|42014.8|42037.3|42017.3|42032.3|42012.3|3
1733335640000|2024-12-04 18:07:20|42037.1|42017.1|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|2
1733335650000|2024-12-04 18:07:30|42034.8|42014.8|42032.3|42012.3|42037.3|42017.3|42032.3|42012.3|7
1733335660000|2024-12-04 18:07:40|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|22
1733335680000|2024-12-04 18:08:00|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|2
1733335710000|2024-12-04 18:08:30|||||||||3
1733335720000|2024-12-04 18:08:40|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|42032.3|42012.3|1
1733335730000|2024-12-04 18:08:50|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|1
1733335740000|2024-12-04 18:09:00|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|42027.3|42007.3|11
1733335750000|2024-12-04 18:09:10|42024.8|42004.8|42019.8|41999.8|42024.8|42004.8|42019.8|41999.8|22
1733335760000|2024-12-04 18:09:20|42017.5|41997.5|42019.8|41999.8|42019.8|41999.8|42017.3|41997.3|4
1733335770000|2024-12-04 18:09:30|42017.5|41997.5|42017.3|41997.3|42017.5|41997.5|42017.3|41997.3|0
1733335780000|2024-12-04 18:09:40|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|1
1733335790000|2024-12-04 18:09:50|||||||||1
1733335800000|2024-12-04 18:10:00|42022.3|42002.3|42019.8|41999.8|42022.3|42002.3|42019.8|41999.8|1
1733335810000|2024-12-04 18:10:10|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|0
1733335820000|2024-12-04 18:10:20|42019.8|41999.8|42017.3|41997.3|42022.3|42002.3|42017.3|41997.3|0
1733335850000|2024-12-04 18:10:50|||||||||1
1733335860000|2024-12-04 18:11:00|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|1
1733335910000|2024-12-04 18:11:50|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|42019.8|41999.8|2
1733335920000|2024-12-04 18:12:00|42017.3|41997.3|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|1
1733335940000|2024-12-04 18:12:20|42017.1|41997.1|42017.3|41997.3|42017.3|41997.3|42015|41995|1
1733335950000|2024-12-04 18:12:30|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|0
1733335970000|2024-12-04 18:12:50|42017.3|41997.3|42012.3|41992.3|42017.3|41997.3|42012.3|41992.3|4
1733335980000|2024-12-04 18:13:00|42014.6|41994.6|42009.8|41989.8|42014.8|41994.8|42007.3|41987.3|1
1733335990000|2024-12-04 18:13:10|42007.3|41987.3|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|21
1733336000000|2024-12-04 18:13:20|42005|41985|42004.8|41984.8|42007.3|41987.3|42004.8|41984.8|4
1733336010000|2024-12-04 18:13:30|42004.6|41984.6|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|2
1733336020000|2024-12-04 18:13:40|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|2
1733336030000|2024-12-04 18:13:50|42002.5|41982.5|42010.2|41990.2|42010.2|41990.2|42002.3|41982.3|26
1733336040000|2024-12-04 18:14:00|||||||||2
1733336050000|2024-12-04 18:14:10|42012.5|41992.5|42012.3|41992.3|42017.3|41997.3|42012.3|41992.3|1
1733336060000|2024-12-04 18:14:20|||||||||2
1733336080000|2024-12-04 18:14:40|42009.8|41989.8|42012.3|41992.3|42012.3|41992.3|42009.8|41989.8|2
1733336090000|2024-12-04 18:14:50|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|2
1733336100000|2024-12-04 18:15:00|42011.9|41991.9|42007.3|41987.3|42012.3|41992.3|42007.3|41987.3|3
1733336110000|2024-12-04 18:15:10|42009.8|41989.8|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|4
1733336120000|2024-12-04 18:15:20|42002.5|41982.5|42002.3|41982.3|42002.5|41982.5|41999.8|41979.8|24
1733336140000|2024-12-04 18:15:40|42004.8|41984.8|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|0
1733336150000|2024-12-04 18:15:50|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42002.3|41982.3|0
1733336160000|2024-12-04 18:16:00|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|5
1733336170000|2024-12-04 18:16:10|42000|41980|42002.3|41982.3|42002.3|41982.3|42000|41980|2
1733336180000|2024-12-04 18:16:20|42000|41980|42000|41980|42000|41980|42000|41980|3
1733336200000|2024-12-04 18:16:40|41999.8|41979.8|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|12
1733336210000|2024-12-04 18:16:50|41994.8|41974.8|41992.3|41972.3|41997.1|41977.1|41992.3|41972.3|3
1733336220000|2024-12-04 18:17:00|41994.6|41974.6|41994.8|41974.8|41994.8|41974.8|41994.6|41974.6|4
1733336230000|2024-12-04 18:17:10|41997.1|41977.1|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|0
1733336240000|2024-12-04 18:17:20|41997.1|41977.1|41997.1|41977.1|41997.3|41977.3|41994.8|41974.8|0
1733336250000|2024-12-04 18:17:30|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|0
1733336270000|2024-12-04 18:17:50|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|0
1733336280000|2024-12-04 18:18:00|41997.1|41977.1|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|1
1733336290000|2024-12-04 18:18:10|||||||||3
1733336310000|2024-12-04 18:18:30|41997.1|41977.1|41994.8|41974.8|41997.1|41977.1|41994.8|41974.8|0
1733336320000|2024-12-04 18:18:40|41997.1|41977.1|41997.3|41977.3|41997.3|41977.3|41997.1|41977.1|0
1733336330000|2024-12-04 18:18:50|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|4
1733336340000|2024-12-04 18:19:00|41997.3|41977.3|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|4
1733336350000|2024-12-04 18:19:10|41999.6|41979.6|42002.3|41982.3|42002.3|41982.3|41999.6|41979.6|2
1733336360000|2024-12-04 18:19:20|41999.8|41979.8|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|1
1733336380000|2024-12-04 18:19:40|||||||||2
1733336390000|2024-12-04 18:19:50|42004.6|41984.6|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|2
1733336400000|2024-12-04 18:20:00|42004.8|41984.8|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|2
1733336410000|2024-12-04 18:20:10|41999.8|41979.8|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|1
1733336420000|2024-12-04 18:20:20|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|2
1733336450000|2024-12-04 18:20:50|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|3
1733336460000|2024-12-04 18:21:00|41995|41975|41992.3|41972.3|41995|41975|41992.3|41972.3|0
1733336470000|2024-12-04 18:21:10|41989.8|41969.8|41990|41970|41992.3|41972.3|41989.8|41969.8|0
1733336480000|2024-12-04 18:21:20|41989.8|41969.8|41997.1|41977.1|41997.1|41977.1|41987.7|41967.7|17
1733336490000|2024-12-04 18:21:30|41999.4|41979.4|41999.6|41979.6|41999.6|41979.6|41999.4|41979.4|0
1733336500000|2024-12-04 18:21:40|||||||||4
1733336510000|2024-12-04 18:21:50|42001.9|41981.9|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|0
1733336520000|2024-12-04 18:22:00|41999.8|41979.8|41999.8|41979.8|42002.1|41982.1|41999.6|41979.6|0
1733336530000|2024-12-04 18:22:10|42001.9|41981.9|41999.8|41979.8|42002.1|41982.1|41999.8|41979.8|2
1733336540000|2024-12-04 18:22:20|42002.3|41982.3|41995|41975|42002.3|41982.3|41995|41975|3
1733336580000|2024-12-04 18:23:00|||||||||2
1733336590000|2024-12-04 18:23:10|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|3
1733336600000|2024-12-04 18:23:20|41997.3|41977.3|41997.3|41977.3|41999.6|41979.6|41997.3|41977.3|4
1733336610000|2024-12-04 18:23:30|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|0
1733336630000|2024-12-04 18:23:50|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|2
1733336640000|2024-12-04 18:24:00|||||||||1
1733336660000|2024-12-04 18:24:20|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|3
1733336670000|2024-12-04 18:24:30|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|1
1733336680000|2024-12-04 18:24:40|41995|41975|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|2
1733336700000|2024-12-04 18:25:00|41997.1|41977.1|41992.3|41972.3|41997.3|41977.3|41992.3|41972.3|1
1733336710000|2024-12-04 18:25:10|41990|41970|41992.3|41972.3|41992.3|41972.3|41990|41970|0
1733336730000|2024-12-04 18:25:30|41990|41970|41989.8|41969.8|41990|41970|41989.8|41969.8|0
1733336740000|2024-12-04 18:25:40|41992.1|41972.1|41992.3|41972.3|41992.3|41972.3|41992.1|41972.1|0
1733336750000|2024-12-04 18:25:50|41994.8|41974.8|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|3
1733336760000|2024-12-04 18:26:00|41999.6|41979.6|41999.8|41979.8|41999.8|41979.8|41999.6|41979.6|1
1733336770000|2024-12-04 18:26:10|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|0
1733336780000|2024-12-04 18:26:20|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41997.3|41977.3|2
1733336790000|2024-12-04 18:26:30|41997.5|41977.5|41999.8|41979.8|41999.8|41979.8|41997.3|41977.3|0
1733336800000|2024-12-04 18:26:40|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|2
1733336830000|2024-12-04 18:27:10|||||||||4
1733336860000|2024-12-04 18:27:40|41995|41975|41994.8|41974.8|41995|41975|41994.8|41974.8|1
1733336870000|2024-12-04 18:27:50|41992.5|41972.5|41992.3|41972.3|41994.8|41974.8|41992.3|41972.3|0
1733336880000|2024-12-04 18:28:00|41994.6|41974.6|41992.3|41972.3|41994.8|41974.8|41992.3|41972.3|2
1733336890000|2024-12-04 18:28:10|41994.8|41974.8|41992.3|41972.3|41994.8|41974.8|41992.3|41972.3|0
1733336910000|2024-12-04 18:28:30|41994.6|41974.6|41994.8|41974.8|41994.8|41974.8|41994.6|41974.6|5
1733336920000|2024-12-04 18:28:40|41995|41975|41997.3|41977.3|41997.3|41977.3|41995|41975|2
1733336930000|2024-12-04 18:28:50|||||||||5
1733336950000|2024-12-04 18:29:10|41999.6|41979.6|41997.5|41977.5|41999.8|41979.8|41997.5|41977.5|1
1733336960000|2024-12-04 18:29:20|41997.3|41977.3|41999.6|41979.6|41999.6|41979.6|41997.3|41977.3|0
1733336970000|2024-12-04 18:29:30|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|0
1733336980000|2024-12-04 18:29:40|41997.3|41977.3|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|0
1733336990000|2024-12-04 18:29:50|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|0
1733337000000|2024-12-04 18:30:00|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|1
1733337010000|2024-12-04 18:30:10|41995|41975|41994.8|41974.8|41995|41975|41994.8|41974.8|0
1733337020000|2024-12-04 18:30:20|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|1
1733337030000|2024-12-04 18:30:30|41989.8|41969.8|41987.5|41967.5|41989.8|41969.8|41987.5|41967.5|13
1733337040000|2024-12-04 18:30:40|41990|41970|41989.8|41969.8|41990|41970|41987.3|41967.3|6
1733337050000|2024-12-04 18:30:50|41990|41970|41989.8|41969.8|41992.3|41972.3|41989.8|41969.8|3
1733337060000|2024-12-04 18:31:00|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|0
1733337070000|2024-12-04 18:31:10|41985|41965|41987.3|41967.3|41987.3|41967.3|41984.8|41964.8|2
1733337080000|2024-12-04 18:31:20|41989.6|41969.6|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|1
1733337090000|2024-12-04 18:31:30|41987.3|41967.3|41987.3|41967.3|41989.8|41969.8|41987.3|41967.3|0
1733337120000|2024-12-04 18:32:00|41984.8|41964.8|41969.8|41949.8|41984.8|41964.8|41969.8|41949.8|61
1733337130000|2024-12-04 18:32:10|41967.5|41947.5|41969.8|41949.8|41969.8|41949.8|41967.5|41947.5|3
1733337140000|2024-12-04 18:32:20|||||||||1
1733337150000|2024-12-04 18:32:30|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|1
1733337160000|2024-12-04 18:32:40|41964.8|41944.8|41962.3|41942.3|41964.8|41944.8|41962.3|41942.3|4
1733337170000|2024-12-04 18:32:50|41960.1|41940.1|41955.1|41935.1|41960.1|41940.1|41952.6|41932.6|10
1733337180000|2024-12-04 18:33:00|41952.8|41932.8|41955.1|41935.1|41955.1|41935.1|41952.6|41932.6|0
1733337190000|2024-12-04 18:33:10|41957.3|41937.3|41957.6|41937.6|41957.6|41937.6|41957.3|41937.3|3
1733337200000|2024-12-04 18:33:20|||||||||2
1733337210000|2024-12-04 18:33:30|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41957.6|41937.6|0
1733337220000|2024-12-04 18:33:40|41957.8|41937.8|41957.6|41937.6|41959.8|41939.8|41957.6|41937.6|2
1733337230000|2024-12-04 18:33:50|41959.8|41939.8|41962.3|41942.3|41962.3|41942.3|41957.6|41937.6|4
1733337240000|2024-12-04 18:34:00|||||||||2
1733337250000|2024-12-04 18:34:10|||||||||1
1733337270000|2024-12-04 18:34:30|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|0
1733337280000|2024-12-04 18:34:40|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|0
1733337300000|2024-12-04 18:35:00|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|41962.3|41942.3|1
1733337310000|2024-12-04 18:35:10|41964.8|41944.8|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|3
1733337320000|2024-12-04 18:35:20|41972.1|41952.1|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|0
1733337330000|2024-12-04 18:35:30|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|0
1733337340000|2024-12-04 18:35:40|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|1
1733337350000|2024-12-04 18:35:50|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|0
1733337360000|2024-12-04 18:36:00|||||||||4
1733337370000|2024-12-04 18:36:10|41964.8|41944.8|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|0
1733337380000|2024-12-04 18:36:20|||||||||1
1733337390000|2024-12-04 18:36:30|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|2
1733337400000|2024-12-04 18:36:40|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|2
1733337410000|2024-12-04 18:36:50|41967.6|41947.6|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|0
1733337420000|2024-12-04 18:37:00|41969.6|41949.6|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|2
1733337450000|2024-12-04 18:37:30|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|0
1733337460000|2024-12-04 18:37:40|||||||||2
1733337480000|2024-12-04 18:38:00|41969.6|41949.6|41967.6|41947.6|41969.8|41949.8|41967.3|41947.3|4
1733337490000|2024-12-04 18:38:10|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|0
1733337500000|2024-12-04 18:38:20|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|16
1733337520000|2024-12-04 18:38:40|41972.3|41952.3|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|10
1733337530000|2024-12-04 18:38:50|41974.8|41954.8|41977.1|41957.1|41977.1|41957.1|41974.8|41954.8|3
1733337540000|2024-12-04 18:39:00|41977.3|41957.3|41979.8|41959.8|41982.3|41962.3|41977.3|41957.3|4
1733337550000|2024-12-04 18:39:10|41982.3|41962.3|41980.1|41960.1|41982.3|41962.3|41980.1|41960.1|0
1733337560000|2024-12-04 18:39:20|41979.8|41959.8|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|3
1733337580000|2024-12-04 18:39:40|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|41982.4|41962.4|0
1733337590000|2024-12-04 18:39:50|41984.9|41964.9|41984.9|41964.9|41987.4|41967.4|41984.9|41964.9|1
1733337600000|2024-12-04 18:40:00|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|1
1733337610000|2024-12-04 18:40:10|41989.6|41969.6|41989.9|41969.9|41989.9|41969.9|41989.6|41969.6|0
1733337640000|2024-12-04 18:40:40|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|7
1733337650000|2024-12-04 18:40:50|||||||||1
1733337670000|2024-12-04 18:41:10|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|1
1733337680000|2024-12-04 18:41:20|||||||||2
1733337700000|2024-12-04 18:41:40|41994.6|41974.6|41994.9|41974.9|41994.9|41974.9|41994.6|41974.6|0
1733337710000|2024-12-04 18:41:50|||||||||1
1733337720000|2024-12-04 18:42:00|41994.6|41974.6|41992.4|41972.4|41994.6|41974.6|41992.4|41972.4|0
1733337730000|2024-12-04 18:42:10|41990.1|41970.1|41989.9|41969.9|41990.1|41970.1|41989.9|41969.9|3
1733337740000|2024-12-04 18:42:20|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|8
1733337760000|2024-12-04 18:42:40|41989.6|41969.6|41989.9|41969.9|41989.9|41969.9|41989.6|41969.6|1
1733337780000|2024-12-04 18:43:00|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|3
1733337790000|2024-12-04 18:43:10|41989.6|41969.6|41992.4|41972.4|41992.4|41972.4|41987.4|41967.4|0
1733337800000|2024-12-04 18:43:20|41987.8|41967.8|41987.4|41967.4|41987.8|41967.8|41987.4|41967.4|2
1733337810000|2024-12-04 18:43:30|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|1
1733337850000|2024-12-04 18:44:10|||||||||3
1733337860000|2024-12-04 18:44:20|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|1
1733337870000|2024-12-04 18:44:30|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|5
1733337880000|2024-12-04 18:44:40|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41989.9|41969.9|0
1733337890000|2024-12-04 18:44:50|41990.1|41970.1|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|0
1733337900000|2024-12-04 18:45:00|41989.9|41969.9|41997.4|41977.4|41997.4|41977.4|41989.9|41969.9|1
1733337920000|2024-12-04 18:45:20|41999.9|41979.9|41997.4|41977.4|41999.9|41979.9|41997.4|41977.4|5
1733337930000|2024-12-04 18:45:30|41999.6|41979.6|42002.4|41982.4|42002.4|41982.4|41999.6|41979.6|6
1733337940000|2024-12-04 18:45:40|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|3
1733337950000|2024-12-04 18:45:50|42004.9|41984.9|42007.4|41987.4|42007.4|41987.4|42004.9|41984.9|0
1733337960000|2024-12-04 18:46:00|42005.1|41985.1|42004.9|41984.9|42005.1|41985.1|42004.9|41984.9|0
1733338000000|2024-12-04 18:46:40|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|2
1733338010000|2024-12-04 18:46:50|42009.6|41989.6|42009.9|41989.9|42012.4|41992.4|42009.6|41989.6|3
1733338020000|2024-12-04 18:47:00|42007.6|41987.6|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|1
1733338030000|2024-12-04 18:47:10|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|42012.4|41992.4|0
1733338040000|2024-12-04 18:47:20|||||||||1
1733338060000|2024-12-04 18:47:40|||||||||3
1733338070000|2024-12-04 18:47:50|||||||||1
1733338090000|2024-12-04 18:48:10|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|4
1733338100000|2024-12-04 18:48:20|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|2
1733338110000|2024-12-04 18:48:30|42024.7|42004.7|42024.9|42004.9|42027.2|42007.2|42024.7|42004.7|3
1733338120000|2024-12-04 18:48:40|42022.4|42002.4|42022.4|42002.4|42027.4|42007.4|42022.4|42002.4|3
1733338130000|2024-12-04 18:48:50|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|1
1733338140000|2024-12-04 18:49:00|42027.6|42007.6|42027.2|42007.2|42029.9|42009.9|42027.2|42007.2|14
1733338150000|2024-12-04 18:49:10|42027.4|42007.4|42029.9|42009.9|42029.9|42009.9|42027.4|42007.4|1
1733338160000|2024-12-04 18:49:20|||||||||1
1733338170000|2024-12-04 18:49:30|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|4
1733338180000|2024-12-04 18:49:40|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42025.1|42005.1|4
1733338190000|2024-12-04 18:49:50|42025.1|42005.1|42020.3|42000.3|42025.1|42005.1|42020.3|42000.3|10
1733338200000|2024-12-04 18:50:00|42020.1|42000.1|42020.1|42000.1|42022.6|42002.6|42020.1|42000.1|0
1733338210000|2024-12-04 18:50:10|42022.6|42002.6|42020.1|42000.1|42022.6|42002.6|42020.1|42000.1|2
1733338220000|2024-12-04 18:50:20|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|7
1733338230000|2024-12-04 18:50:30|42022.2|42002.2|42024.7|42004.7|42024.7|42004.7|42022.2|42002.2|2
1733338240000|2024-12-04 18:50:40|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|0
1733338250000|2024-12-04 18:50:50|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|4
1733338260000|2024-12-04 18:51:00|42022.6|42002.6|42024.9|42004.9|42024.9|42004.9|42022.6|42002.6|1
1733338270000|2024-12-04 18:51:10|42022.6|42002.6|42022.4|42002.4|42022.6|42002.6|42022.4|42002.4|1
1733338280000|2024-12-04 18:51:20|42019.9|41999.9|42024.9|42004.9|42024.9|42004.9|42019.9|41999.9|7
1733338300000|2024-12-04 18:51:40|||||||||1
1733338310000|2024-12-04 18:51:50|42027.2|42007.2|42024.9|42004.9|42027.2|42007.2|42024.9|42004.9|10
1733338320000|2024-12-04 18:52:00|42027.4|42007.4|42029.9|42009.9|42029.9|42009.9|42027.4|42007.4|10
1733338330000|2024-12-04 18:52:10|42027.6|42007.6|42022.4|42002.4|42027.6|42007.6|42022.4|42002.4|1
1733338340000|2024-12-04 18:52:20|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|0
1733338350000|2024-12-04 18:52:30|42022.4|42002.4|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|1
1733338360000|2024-12-04 18:52:40|42017.6|41997.6|42022.4|42002.4|42024.9|42004.9|42017.4|41997.4|5
1733338370000|2024-12-04 18:52:50|42019.9|41999.9|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|2
1733338380000|2024-12-04 18:53:00|42022.2|42002.2|42024.9|42004.9|42024.9|42004.9|42022.2|42002.2|3
1733338400000|2024-12-04 18:53:20|42027.2|42007.2|42029.9|42009.9|42029.9|42009.9|42027.2|42007.2|4
1733338410000|2024-12-04 18:53:30|42032.2|42012.2|42029.9|42009.9|42032.4|42012.4|42029.9|42009.9|4
1733338420000|2024-12-04 18:53:40|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42032.4|42012.4|7
1733338430000|2024-12-04 18:53:50|||||||||5
1733338440000|2024-12-04 18:54:00|42037.2|42017.2|42032.4|42012.4|42037.4|42017.4|42032.4|42012.4|5
1733338450000|2024-12-04 18:54:10|42037.4|42017.4|42046.9|42026.9|42046.9|42026.9|42032.4|42012.4|15
1733338460000|2024-12-04 18:54:20|42042.4|42022.4|42042.2|42022.2|42044.4|42024.4|42042.2|42022.2|14
1733338470000|2024-12-04 18:54:30|42044.5|42024.5|42047.2|42027.2|42047.2|42027.2|42044.5|42024.5|4
1733338480000|2024-12-04 18:54:40|42042.6|42022.6|42042.4|42022.4|42044.9|42024.9|42042.4|42022.4|12
1733338490000|2024-12-04 18:54:50|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|6
1733338500000|2024-12-04 18:55:00|42037.6|42017.6|42042.4|42022.4|42045.1|42025.1|42037.4|42017.4|24
1733338510000|2024-12-04 18:55:10|42044.7|42024.7|42044.9|42024.9|42044.9|42024.9|42042.4|42022.4|10
1733338520000|2024-12-04 18:55:20|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|42047.4|42027.4|18
1733338530000|2024-12-04 18:55:30|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|17
1733338540000|2024-12-04 18:55:40|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|3
1733338550000|2024-12-04 18:55:50|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|9
1733338560000|2024-12-04 18:56:00|||||||||3
1733338570000|2024-12-04 18:56:10|42044.7|42024.7|42042.4|42022.4|42044.7|42024.7|42042.4|42022.4|5
1733338580000|2024-12-04 18:56:20|42040.1|42020.1|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|4
1733338590000|2024-12-04 18:56:30|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1733338610000|2024-12-04 18:56:50|42039.9|42019.9|42037.4|42017.4|42039.9|42019.9|42037.4|42017.4|2
1733338620000|2024-12-04 18:57:00|42039.9|42019.9|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|5
1733338640000|2024-12-04 18:57:20|42039.7|42019.7|42039.9|42019.9|42039.9|42019.9|42039.7|42019.7|4
1733338650000|2024-12-04 18:57:30|42042.2|42022.2|42042.4|42022.4|42042.4|42022.4|42042.2|42022.2|1
1733338660000|2024-12-04 18:57:40|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|0
1733338670000|2024-12-04 18:57:50|42045.1|42025.1|42042.4|42022.4|42045.1|42025.1|42042.4|42022.4|2
1733338680000|2024-12-04 18:58:00|42039.9|42019.9|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|0
1733338700000|2024-12-04 18:58:20|42042.2|42022.2|42042.4|42022.4|42042.4|42022.4|42042.2|42022.2|1
1733338710000|2024-12-04 18:58:30|42039.9|42019.9|42042.4|42022.4|42042.4|42022.4|42039.9|42019.9|2
1733338720000|2024-12-04 18:58:40|||||||||3
1733338730000|2024-12-04 18:58:50|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|0
1733338740000|2024-12-04 18:59:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1733338750000|2024-12-04 18:59:10|42039.9|42019.9|42037.2|42017.2|42039.9|42019.9|42037.2|42017.2|12
1733338760000|2024-12-04 18:59:20|42039.7|42019.7|42037.4|42017.4|42039.7|42019.7|42037.2|42017.2|3
1733338770000|2024-12-04 18:59:30|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|1
1733338780000|2024-12-04 18:59:40|42034.9|42014.9|42034.9|42014.9|42037.4|42017.4|42032.6|42012.6|0
1733338790000|2024-12-04 18:59:50|42037.4|42017.4|42004.9|41984.9|42037.4|42017.4|42004.9|41984.9|32
1733338800000|2024-12-04 19:00:00|42005.1|41985.1|42002.4|41982.4|42012.4|41992.4|41984.9|41964.9|54
1733338810000|2024-12-04 19:00:10|41999.9|41979.9|41992.8|41972.8|42002.6|41982.6|41984.9|41964.9|17
1733338820000|2024-12-04 19:00:20|41997.2|41977.2|41967.4|41947.4|41997.2|41977.2|41967.4|41947.4|42
1733338830000|2024-12-04 19:00:30|41969.9|41949.9|41967.4|41947.4|41974.9|41954.9|41967.4|41947.4|8
1733338840000|2024-12-04 19:00:40|41969.9|41949.9|41974.9|41954.9|41974.9|41954.9|41967.4|41947.4|4
1733338850000|2024-12-04 19:00:50|41977.4|41957.4|41982.4|41962.4|41982.4|41962.4|41974.9|41954.9|0
1733338860000|2024-12-04 19:01:00|41984.7|41964.7|41984.9|41964.9|41987.4|41967.4|41982.4|41962.4|4
1733338870000|2024-12-04 19:01:10|41987.4|41967.4|41984.9|41964.9|41987.4|41967.4|41982.4|41962.4|1
1733338880000|2024-12-04 19:01:20|41982.4|41962.4|41984.9|41964.9|41984.9|41964.9|41980.1|41960.1|2
1733338890000|2024-12-04 19:01:30|41982.4|41962.4|41987.4|41967.4|41989.9|41969.9|41982.4|41962.4|2
1733338900000|2024-12-04 19:01:40|41989.9|41969.9|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|0
1733338910000|2024-12-04 19:01:50|41992.2|41972.2|41977.6|41957.6|41992.2|41972.2|41977.6|41957.6|3
1733338920000|2024-12-04 19:02:00|41977.4|41957.4|41979.9|41959.9|41982.4|41962.4|41977.4|41957.4|4
1733338930000|2024-12-04 19:02:10|41977.4|41957.4|41974.9|41954.9|41979.9|41959.9|41974.9|41954.9|0
1733338940000|2024-12-04 19:02:20|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41974.9|41954.9|1
1733338950000|2024-12-04 19:02:30|41977.4|41957.4|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|3
1733338960000|2024-12-04 19:02:40|41975.1|41955.1|41977.4|41957.4|41979.9|41959.9|41974.9|41954.9|1
1733338970000|2024-12-04 19:02:50|41979.7|41959.7|41984.9|41964.9|41987.4|41967.4|41979.7|41959.7|3
1733338980000|2024-12-04 19:03:00|41982.4|41962.4|41987.4|41967.4|41987.4|41967.4|41982.4|41962.4|2
1733338990000|2024-12-04 19:03:10|41989.7|41969.7|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|1
1733339000000|2024-12-04 19:03:20|41989.7|41969.7|41994.9|41974.9|41994.9|41974.9|41989.7|41969.7|0
1733339010000|2024-12-04 19:03:30|41992.6|41972.6|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|0
1733339020000|2024-12-04 19:03:40|41997.4|41977.4|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|0
1733339030000|2024-12-04 19:03:50|42002.4|41982.4|42002.4|41982.4|42004.9|41984.9|42002.4|41982.4|2
1733339040000|2024-12-04 19:04:00|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|3
1733339050000|2024-12-04 19:04:10|41999.9|41979.9|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|0
1733339060000|2024-12-04 19:04:20|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42004.9|41984.9|0
1733339070000|2024-12-04 19:04:30|42005.1|41985.1|42007.4|41987.4|42007.4|41987.4|42005.1|41985.1|2
1733339080000|2024-12-04 19:04:40|42007.6|41987.6|42012.4|41992.4|42012.4|41992.4|42007.6|41987.6|4
1733339090000|2024-12-04 19:04:50|42010.1|41990.1|42009.9|41989.9|42010.1|41990.1|42009.9|41989.9|7
1733339100000|2024-12-04 19:05:00|42007.6|41987.6|42019.9|41999.9|42019.9|41999.9|42005.3|41985.3|5
1733339110000|2024-12-04 19:05:10|42022.4|42002.4|42029.9|42009.9|42029.9|42009.9|42022.4|42002.4|7
1733339120000|2024-12-04 19:05:20|42032.2|42012.2|42034.9|42014.9|42034.9|42014.9|42032.2|42012.2|3
1733339130000|2024-12-04 19:05:30|42032.4|42012.4|42022.6|42002.6|42032.4|42012.4|42022.6|42002.6|0
1733339140000|2024-12-04 19:05:40|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|1
1733339150000|2024-12-04 19:05:50|42022.6|42002.6|42029.9|42009.9|42029.9|42009.9|42022.6|42002.6|0
1733339160000|2024-12-04 19:06:00|42032.4|42012.4|42029.9|42009.9|42032.4|42012.4|42027.4|42007.4|2
1733339170000|2024-12-04 19:06:10|42032.4|42012.4|42027.4|42007.4|42032.4|42012.4|42027.4|42007.4|5
1733339180000|2024-12-04 19:06:20|42029.9|42009.9|42032.4|42012.4|42032.4|42012.4|42029.9|42009.9|10
1733339190000|2024-12-04 19:06:30|42034.7|42014.7|42039.9|42019.9|42039.9|42019.9|42034.7|42014.7|5
1733339200000|2024-12-04 19:06:40|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|4
1733339210000|2024-12-04 19:06:50|||||||||1
1733339220000|2024-12-04 19:07:00|42037.6|42017.6|42040.1|42020.1|42042.4|42022.4|42037.4|42017.4|2
1733339240000|2024-12-04 19:07:20|42042.6|42022.6|42044.9|42024.9|42044.9|42024.9|42042.6|42022.6|1
1733339270000|2024-12-04 19:07:50|42047.4|42027.4|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|5
1733339290000|2024-12-04 19:08:10|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|42052.4|42032.4|0
1733339300000|2024-12-04 19:08:20|42049.9|42029.9|42047.4|42027.4|42049.9|42029.9|42047.4|42027.4|2
1733339310000|2024-12-04 19:08:30|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|3
1733339320000|2024-12-04 19:08:40|42042.4|42022.4|42037.4|42017.4|42042.4|42022.4|42037.4|42017.4|3
1733339330000|2024-12-04 19:08:50|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|1
1733339360000|2024-12-04 19:09:20|42044.7|42024.7|42044.9|42024.9|42044.9|42024.9|42042.4|42022.4|0
1733339370000|2024-12-04 19:09:30|42042.4|42022.4|42044.9|42024.9|42044.9|42024.9|42042.4|42022.4|0
1733339380000|2024-12-04 19:09:40|||||||||2
1733339390000|2024-12-04 19:09:50|42042.4|42022.4|42044.9|42024.9|42044.9|42024.9|42042.4|42022.4|4
1733339400000|2024-12-04 19:10:00|42042.6|42022.6|42047.4|42027.4|42047.4|42027.4|42042.4|42022.4|3
1733339410000|2024-12-04 19:10:10|||||||||4
1733339420000|2024-12-04 19:10:20|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42042.6|42022.6|17
1733339430000|2024-12-04 19:10:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|4
1733339440000|2024-12-04 19:10:40|||||||||23
1733339450000|2024-12-04 19:10:50|42047.9|42027.9|42052.4|42032.4|42052.4|42032.4|42047.9|42027.9|6
1733339460000|2024-12-04 19:11:00|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|6
1733339480000|2024-12-04 19:11:20|42054.9|42034.9|42057.4|42037.4|42057.4|42037.4|42054.9|42034.9|1
1733339490000|2024-12-04 19:11:30|42059.9|42039.9|42064.7|42044.7|42064.7|42044.7|42059.9|42039.9|4
1733339500000|2024-12-04 19:11:40|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|0
1733339520000|2024-12-04 19:12:00|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|0
1733339530000|2024-12-04 19:12:10|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|1
1733339540000|2024-12-04 19:12:20|42067.4|42047.4|42069.7|42049.7|42072.2|42052.2|42067.4|42047.4|4
1733339550000|2024-12-04 19:12:30|42072|42052|42067.4|42047.4|42072.2|42052.2|42067.4|42047.4|3
1733339560000|2024-12-04 19:12:40|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|3
1733339570000|2024-12-04 19:12:50|42067.4|42047.4|42069.7|42049.7|42069.7|42049.7|42067.4|42047.4|1
1733339580000|2024-12-04 19:13:00|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|2
1733339590000|2024-12-04 19:13:10|42069.7|42049.7|42072.4|42052.4|42072.4|42052.4|42069.7|42049.7|4
1733339600000|2024-12-04 19:13:20|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|0
1733339610000|2024-12-04 19:13:30|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|4
1733339620000|2024-12-04 19:13:40|42070.1|42050.1|42069.9|42049.9|42070.1|42050.1|42069.9|42049.9|0
1733339630000|2024-12-04 19:13:50|42072.4|42052.4|42074.9|42054.9|42074.9|42054.9|42072.4|42052.4|1
1733339640000|2024-12-04 19:14:00|42077.2|42057.2|42077.4|42057.4|42079.9|42059.9|42077.2|42057.2|16
1733339650000|2024-12-04 19:14:10|42077.2|42057.2|42074.9|42054.9|42077.4|42057.4|42074.9|42054.9|2
1733339670000|2024-12-04 19:14:30|42077.2|42057.2|42074.9|42054.9|42077.4|42057.4|42074.9|42054.9|0
1733339680000|2024-12-04 19:14:40|42077.4|42057.4|42079.9|42059.9|42079.9|42059.9|42077.4|42057.4|2
1733339690000|2024-12-04 19:14:50|42077.6|42057.6|42077.4|42057.4|42077.6|42057.6|42077.4|42057.4|7
1733339700000|2024-12-04 19:15:00|42074.9|42054.9|42074.9|42054.9|42077.4|42057.4|42074.9|42054.9|0
1733339710000|2024-12-04 19:15:10|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|42077.4|42057.4|5
1733339750000|2024-12-04 19:15:50|||||||||3
1733339760000|2024-12-04 19:16:00|||||||||2
1733339770000|2024-12-04 19:16:10|42082.4|42062.4|42084.9|42064.9|42084.9|42064.9|42082.4|42062.4|2
1733339780000|2024-12-04 19:16:20|42087.4|42067.4|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|0
1733339790000|2024-12-04 19:16:30|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|42089.9|42069.9|0
1733339810000|2024-12-04 19:16:50|42087.6|42067.6|42087.4|42067.4|42087.6|42067.6|42087.4|42067.4|5
1733339850000|2024-12-04 19:17:30|||||||||2
1733339860000|2024-12-04 19:17:40|42090.2|42070.2|42087.4|42067.4|42090.2|42070.2|42087.4|42067.4|4
1733339870000|2024-12-04 19:17:50|42087|42067|42082.4|42062.4|42087|42067|42082.4|42062.4|3
1733339880000|2024-12-04 19:18:00|42079.9|42059.9|42077.7|42057.7|42079.9|42059.9|42077.7|42057.7|2
1733339890000|2024-12-04 19:18:10|42075.2|42055.2|42067.7|42047.7|42075.2|42055.2|42067.7|42047.7|1
1733339900000|2024-12-04 19:18:20|42067.4|42047.4|42067.4|42047.4|42067.4|42047.4|42062.4|42042.4|3
1733339910000|2024-12-04 19:18:30|||||||||2
1733339930000|2024-12-04 19:18:50|42069.7|42049.7|42067.4|42047.4|42069.9|42049.9|42067.4|42047.4|2
1733339940000|2024-12-04 19:19:00|42069.9|42049.9|42069.9|42049.9|42072.2|42052.2|42069.9|42049.9|3
1733339950000|2024-12-04 19:19:10|42072.2|42052.2|42072.4|42052.4|42072.4|42052.4|42072.2|42052.2|1
1733339960000|2024-12-04 19:19:20|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|42074.9|42054.9|6
1733339970000|2024-12-04 19:19:30|42072.7|42052.7|42074.7|42054.7|42074.9|42054.9|42072.7|42052.7|0
1733339980000|2024-12-04 19:19:40|42072.7|42052.7|42069.9|42049.9|42072.7|42052.7|42069.9|42049.9|3
1733339990000|2024-12-04 19:19:50|42067.7|42047.7|42069.9|42049.9|42069.9|42049.9|42064.9|42044.9|12
1733340000000|2024-12-04 19:20:00|42072.2|42052.2|42069.9|42049.9|42072.4|42052.4|42069.9|42049.9|7
1733340010000|2024-12-04 19:20:10|42067.4|42047.4|42062.4|42042.4|42067.4|42047.4|42062.4|42042.4|1
1733340020000|2024-12-04 19:20:20|42064.7|42044.7|42060.2|42040.2|42064.9|42044.9|42060.2|42040.2|1
1733340040000|2024-12-04 19:20:40|42062.7|42042.7|42060.2|42040.2|42062.7|42042.7|42060.2|42040.2|0
1733340050000|2024-12-04 19:20:50|42062.4|42042.4|42062.7|42042.7|42062.7|42042.7|42062.4|42042.4|0
1733340060000|2024-12-04 19:21:00|42060.2|42040.2|42059.9|42039.9|42060.2|42040.2|42057.7|42037.7|0
1733340070000|2024-12-04 19:21:10|42057.7|42037.7|42059.9|42039.9|42059.9|42039.9|42057.7|42037.7|0
1733340080000|2024-12-04 19:21:20|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1733340090000|2024-12-04 19:21:30|42055.2|42035.2|42052.4|42032.4|42057.4|42037.4|42052.4|42032.4|3
1733340100000|2024-12-04 19:21:40|42049.9|42029.9|42054.9|42034.9|42054.9|42034.9|42049.9|42029.9|1
1733340110000|2024-12-04 19:21:50|42052.4|42032.4|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|0
1733340120000|2024-12-04 19:22:00|||||||||1
1733340130000|2024-12-04 19:22:10|42047.7|42027.7|42044.9|42024.9|42047.7|42027.7|42044.9|42024.9|1
1733340160000|2024-12-04 19:22:40|42042.7|42022.7|42039.9|42019.9|42044.9|42024.9|42039.9|42019.9|13
1733340180000|2024-12-04 19:23:00|42037.4|42017.4|42039.9|42019.9|42039.9|42019.9|42037.4|42017.4|2
1733340190000|2024-12-04 19:23:10|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|0
1733340200000|2024-12-04 19:23:20|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|0
1733340210000|2024-12-04 19:23:30|42042.4|42022.4|42042.2|42022.2|42042.4|42022.4|42042.2|42022.2|1
1733340220000|2024-12-04 19:23:40|42044.7|42024.7|42044.9|42024.9|42044.9|42024.9|42044.7|42024.7|1
1733340240000|2024-12-04 19:24:00|42047.2|42027.2|42044.9|42024.9|42047.4|42027.4|42044.9|42024.9|2
1733340250000|2024-12-04 19:24:10|42042.7|42022.7|42042.4|42022.4|42042.7|42022.7|42042.4|42022.4|2
1733340260000|2024-12-04 19:24:20|42039.9|42019.9|42034.9|42014.9|42039.9|42019.9|42034.9|42014.9|0
1733340270000|2024-12-04 19:24:30|42032.7|42012.7|42030.2|42010.2|42032.7|42012.7|42030.2|42010.2|1
1733340280000|2024-12-04 19:24:40|42029.9|42009.9|42027.7|42007.7|42029.9|42009.9|42025.2|42005.2|0
1733340290000|2024-12-04 19:24:50|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1733340300000|2024-12-04 19:25:00|42029.7|42009.7|42030|42010|42030|42010|42029.7|42009.7|0
1733340310000|2024-12-04 19:25:10|42027.5|42007.5|42025|42005|42030|42010|42025|42005|3
1733340320000|2024-12-04 19:25:20|42022.5|42002.5|42020|42000|42022.5|42002.5|42020|42000|2
1733340330000|2024-12-04 19:25:30|42020.2|42000.2|42022.5|42002.5|42022.5|42002.5|42020.2|42000.2|1
1733340340000|2024-12-04 19:25:40|42017.5|41997.5|42017.2|41997.2|42017.5|41997.5|42015|41995|1
1733340350000|2024-12-04 19:25:50|42017.5|41997.5|42015|41995|42017.5|41997.5|42015|41995|0
1733340360000|2024-12-04 19:26:00|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|2
1733340370000|2024-12-04 19:26:10|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|42019.7|41999.7|1
1733340380000|2024-12-04 19:26:20|42020|42000|42020|42000|42022.5|42002.5|42020|42000|0
1733340400000|2024-12-04 19:26:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|0
1733340410000|2024-12-04 19:26:50|||||||||1
1733340420000|2024-12-04 19:27:00|42020.2|42000.2|42020|42000|42022.5|42002.5|42020|42000|0
1733340430000|2024-12-04 19:27:10|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|42017.5|41997.5|1
1733340440000|2024-12-04 19:27:20|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|0
1733340450000|2024-12-04 19:27:30|42010|41990|42010|41990|42010|41990|42007.5|41987.5|1
1733340460000|2024-12-04 19:27:40|||||||||3
1733340470000|2024-12-04 19:27:50|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|42012.2|41992.2|3
1733340480000|2024-12-04 19:28:00|42010|41990|42010|41990|42010|41990|42007.5|41987.5|1
1733340490000|2024-12-04 19:28:10|42007.7|41987.7|42005|41985|42010|41990|42005|41985|0
1733340500000|2024-12-04 19:28:20|||||||||1
1733340510000|2024-12-04 19:28:30|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|1
1733340520000|2024-12-04 19:28:40|42004.7|41984.7|42005|41985|42007.5|41987.5|42004.7|41984.7|2
1733340530000|2024-12-04 19:28:50|42007.5|41987.5|42005|41985|42007.5|41987.5|42005|41985|0
1733340550000|2024-12-04 19:29:10|42002.5|41982.5|42005|41985|42007.5|41987.5|42002.5|41982.5|1
1733340560000|2024-12-04 19:29:20|42002.7|41982.7|42002.5|41982.5|42002.7|41982.7|42002.5|41982.5|0
1733340570000|2024-12-04 19:29:30|42005|41985|42007.5|41987.5|42007.5|41987.5|42005|41985|0
1733340590000|2024-12-04 19:29:50|42009.7|41989.7|42010.2|41990.2|42010.2|41990.2|42009.7|41989.7|6
1733340600000|2024-12-04 19:30:00|42012.5|41992.5|42012.7|41992.7|42012.7|41992.7|42012.5|41992.5|0
1733340610000|2024-12-04 19:30:10|42015|41995|42025|42005|42025|42005|42015|41995|3
1733340620000|2024-12-04 19:30:20|42022.5|42002.5|42027.5|42007.5|42027.5|42007.5|42022.5|42002.5|1
1733340630000|2024-12-04 19:30:30|42025.2|42005.2|42022.5|42002.5|42027.5|42007.5|42022.5|42002.5|1
1733340640000|2024-12-04 19:30:40|42024.7|42004.7|42027.5|42007.5|42027.5|42007.5|42024.7|42004.7|3
1733340650000|2024-12-04 19:30:50|42030|42010|42037.5|42017.5|42037.5|42017.5|42030|42010|12
1733340660000|2024-12-04 19:31:00|42035|42015|42040|42020|42040|42020|42035|42015|68
1733340670000|2024-12-04 19:31:10|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|0
1733340680000|2024-12-04 19:31:20|42040.2|42020.2|42035.2|42015.2|42040.2|42020.2|42035.2|42015.2|4
1733340710000|2024-12-04 19:31:50|42040|42020|42044.7|42024.7|42044.7|42024.7|42040|42020|4
1733340730000|2024-12-04 19:32:10|42042.5|42022.5|42040|42020|42045|42025|42040|42020|1
1733340760000|2024-12-04 19:32:40|42037.7|42017.7|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|0
1733340770000|2024-12-04 19:32:50|42035.2|42015.2|42035|42015|42035.2|42015.2|42035|42015|0
1733340780000|2024-12-04 19:33:00|42034.8|42014.8|42035|42015|42035|42015|42032.5|42012.5|0
1733340790000|2024-12-04 19:33:10|||||||||1
1733340810000|2024-12-04 19:33:30|||||||||1
1733340820000|2024-12-04 19:33:40|42037.3|42017.3|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1733340830000|2024-12-04 19:33:50|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1733340840000|2024-12-04 19:34:00|||||||||4
1733340850000|2024-12-04 19:34:10|42039.8|42019.8|42040|42020|42040|42020|42039.8|42019.8|1
1733340860000|2024-12-04 19:34:20|42042.5|42022.5|42040|42020|42042.5|42022.5|42040|42020|1
1733340870000|2024-12-04 19:34:30|||||||||1
1733340880000|2024-12-04 19:34:40|42037.5|42017.5|42035|42015|42037.5|42017.5|42035|42015|0
1733340890000|2024-12-04 19:34:50|42034.8|42014.8|42032.5|42012.5|42034.8|42014.8|42032.5|42012.5|1
1733340900000|2024-12-04 19:35:00|42030|42010|42030|42010|42030|42010|42030|42010|2
1733340910000|2024-12-04 19:35:10|42032.5|42012.5|42035|42015|42035|42015|42032.5|42012.5|0
1733340920000|2024-12-04 19:35:20|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|0
1733340930000|2024-12-04 19:35:30|42042.3|42022.3|42042.5|42022.5|42042.5|42022.5|42040|42020|0
1733340940000|2024-12-04 19:35:40|42040|42020|42040|42020|42040|42020|42040|42020|0
1733340950000|2024-12-04 19:35:50|42037.7|42017.7|42040|42020|42040|42020|42037.7|42017.7|0
1733340960000|2024-12-04 19:36:00|42037.7|42017.7|42037.5|42017.5|42040|42020|42037.5|42017.5|1
1733340970000|2024-12-04 19:36:10|42035|42015|42035|42015|42037.5|42017.5|42035|42015|1
1733340980000|2024-12-04 19:36:20|42037.5|42017.5|42035|42015|42037.5|42017.5|42035|42015|2
1733340990000|2024-12-04 19:36:30|42037.5|42017.5|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|1
1733341000000|2024-12-04 19:36:40|42040|42020|42035|42015|42040|42020|42035|42015|2
1733341010000|2024-12-04 19:36:50|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|2
1733341030000|2024-12-04 19:37:10|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42030.2|42010.2|3
1733341040000|2024-12-04 19:37:20|42030.4|42010.4|42030.2|42010.2|42030.4|42010.4|42030.2|42010.2|0
1733341050000|2024-12-04 19:37:30|42032.7|42012.7|42027.5|42007.5|42032.7|42012.7|42027.5|42007.5|0
1733341060000|2024-12-04 19:37:40|42030|42010|42032.5|42012.5|42032.5|42012.5|42030|42010|0
1733341090000|2024-12-04 19:38:10|||||||||1
1733341110000|2024-12-04 19:38:30|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|2
1733341120000|2024-12-04 19:38:40|42035|42015|42035|42015|42035|42015|42035|42015|0
1733341130000|2024-12-04 19:38:50|||||||||2
1733341140000|2024-12-04 19:39:00|42035.2|42015.2|42032.5|42012.5|42037.5|42017.5|42030|42010|2
1733341150000|2024-12-04 19:39:10|42030|42010|42030|42010|42030|42010|42030|42010|0
1733341160000|2024-12-04 19:39:20|42027.7|42007.7|42027.5|42007.5|42030|42010|42027.5|42007.5|0
1733341170000|2024-12-04 19:39:30|42030|42010|42035|42015|42035|42015|42030|42010|1
1733341180000|2024-12-04 19:39:40|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1733341190000|2024-12-04 19:39:50|42035|42015|42035|42015|42035|42015|42035|42015|0
1733341200000|2024-12-04 19:40:00|42032.5|42012.5|42035|42015|42035|42015|42032.5|42012.5|0
1733341220000|2024-12-04 19:40:20|42035.2|42015.2|42040|42020|42040|42020|42035.2|42015.2|1
1733341230000|2024-12-04 19:40:30|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1733341260000|2024-12-04 19:41:00|42035|42015|42035|42015|42035|42015|42035|42015|0
1733341270000|2024-12-04 19:41:10|||||||||1
1733341280000|2024-12-04 19:41:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|1
1733341300000|2024-12-04 19:41:40|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1733341320000|2024-12-04 19:42:00|||||||||3
1733341330000|2024-12-04 19:42:10|||||||||1
1733341340000|2024-12-04 19:42:20|||||||||5
1733341360000|2024-12-04 19:42:40|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|7
1733341370000|2024-12-04 19:42:50|42037.5|42017.5|42039.8|42019.8|42039.8|42019.8|42037.5|42017.5|0
1733341380000|2024-12-04 19:43:00|42040|42020|42040|42020|42042.3|42022.3|42040|42020|3
1733341390000|2024-12-04 19:43:10|42037.7|42017.7|42039.8|42019.8|42039.8|42019.8|42037.5|42017.5|0
1733341400000|2024-12-04 19:43:20|42037.7|42017.7|42040|42020|42040|42020|42037.7|42017.7|0
1733341410000|2024-12-04 19:43:30|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|0
1733341420000|2024-12-04 19:43:40|42040.2|42020.2|42037.5|42017.5|42040.2|42020.2|42037.5|42017.5|1
1733341440000|2024-12-04 19:44:00|42037.3|42017.3|42037.5|42017.5|42037.5|42017.5|42037.3|42017.3|4
1733341450000|2024-12-04 19:44:10|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|1
1733341460000|2024-12-04 19:44:20|42045|42025|42045|42025|42045|42025|42045|42025|0
1733341480000|2024-12-04 19:44:40|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1733341490000|2024-12-04 19:44:50|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|6
1733341500000|2024-12-04 19:45:00|42047.3|42027.3|42045|42025|42047.5|42027.5|42045|42025|0
1733341510000|2024-12-04 19:45:10|42047.5|42027.5|42045|42025|42047.5|42027.5|42045|42025|0
1733341520000|2024-12-04 19:45:20|42042.7|42022.7|42042.5|42022.5|42042.7|42022.7|42042.5|42022.5|0
1733341540000|2024-12-04 19:45:40|42045|42025|42042.5|42022.5|42045|42025|42042.5|42022.5|1
1733341570000|2024-12-04 19:46:10|42040|42020|42040|42020|42040|42020|42040|42020|0
1733341590000|2024-12-04 19:46:30|42037.7|42017.7|42039.8|42019.8|42039.8|42019.8|42037.7|42017.7|0
1733341600000|2024-12-04 19:46:40|42040|42020|42040|42020|42042.5|42022.5|42040|42020|0
1733341610000|2024-12-04 19:46:50|42042.3|42022.3|42040|42020|42042.5|42022.5|42040|42020|0
1733341620000|2024-12-04 19:47:00|42040.2|42020.2|42037.5|42017.5|42040.2|42020.2|42037.5|42017.5|0
1733341640000|2024-12-04 19:47:20|42035.2|42015.2|42032.9|42012.9|42035.2|42015.2|42032.9|42012.9|0
1733341650000|2024-12-04 19:47:30|42035.2|42015.2|42032.9|42012.9|42035.2|42015.2|42032.9|42012.9|0
1733341680000|2024-12-04 19:48:00|42030.7|42010.7|42030.4|42010.4|42030.7|42010.7|42030.4|42010.4|0
1733341690000|2024-12-04 19:48:10|||||||||3
1733341710000|2024-12-04 19:48:30|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42030.4|42010.4|0
1733341720000|2024-12-04 19:48:40|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|0
1733341730000|2024-12-04 19:48:50|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|42032.7|42012.7|1
1733341770000|2024-12-04 19:49:30|42035|42015|42035.2|42015.2|42035.2|42015.2|42035|42015|4
1733341790000|2024-12-04 19:49:50|42037.5|42017.5|42040|42020|42040|42020|42037.5|42017.5|1
1733341820000|2024-12-04 19:50:20|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|1
1733341830000|2024-12-04 19:50:30|42045.2|42025.2|42047.5|42027.5|42047.5|42027.5|42045.2|42025.2|0
1733341850000|2024-12-04 19:50:50|42045|42025|42047.5|42027.5|42047.5|42027.5|42045|42025|1
1733341860000|2024-12-04 19:51:00|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|3
1733341870000|2024-12-04 19:51:10|42050|42030|42052.3|42032.3|42052.3|42032.3|42050|42030|0
1733341880000|2024-12-04 19:51:20|42050|42030|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|3
1733341900000|2024-12-04 19:51:40|||||||||1
1733341940000|2024-12-04 19:52:20|42045.2|42025.2|42045|42025|42045.2|42025.2|42045|42025|1
1733342000000|2024-12-04 19:53:20|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|42047.5|42027.5|6
1733342010000|2024-12-04 19:53:30|42050|42030|42052.5|42032.5|42052.5|42032.5|42050|42030|0
1733342020000|2024-12-04 19:53:40|42054.8|42034.8|42057.5|42037.5|42057.5|42037.5|42054.8|42034.8|3
1733342050000|2024-12-04 19:54:10|42059.8|42039.8|42057.5|42037.5|42060|42040|42057.5|42037.5|2
1733342060000|2024-12-04 19:54:20|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|2
1733342070000|2024-12-04 19:54:30|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|3
1733342080000|2024-12-04 19:54:40|42060|42040|42060|42040|42060|42040|42060|42040|1
1733342120000|2024-12-04 19:55:20|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|42057.5|42037.5|1
1733342140000|2024-12-04 19:55:40|42055|42035|42052.7|42032.7|42057.5|42037.5|42052.7|42032.7|5
1733342150000|2024-12-04 19:55:50|42055|42035|42055|42035|42055|42035|42055|42035|0
1733342180000|2024-12-04 19:56:20|||||||||1
1733342200000|2024-12-04 19:56:40|||||||||1
1733342210000|2024-12-04 19:56:50|42057.5|42037.5|42055|42035|42057.5|42037.5|42055|42035|0
1733342230000|2024-12-04 19:57:10|||||||||1
1733342240000|2024-12-04 19:57:20|42052.5|42032.5|42050|42030|42052.5|42032.5|42050|42030|0
1733342250000|2024-12-04 19:57:30|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42050|42030|0
1733342260000|2024-12-04 19:57:40|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|2
1733342270000|2024-12-04 19:57:50|42057.7|42037.7|42060|42040|42060|42040|42057.7|42037.7|2
1733342280000|2024-12-04 19:58:00|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|0
1733342300000|2024-12-04 19:58:20|42057.5|42037.5|42060|42040|42060|42040|42057.5|42037.5|0
1733342330000|2024-12-04 19:58:50|42062.3|42042.3|42060|42040|42062.3|42042.3|42060|42040|0
1733342340000|2024-12-04 19:59:00|42057.7|42037.7|42062.5|42042.5|42062.5|42042.5|42057.7|42037.7|1
1733342350000|2024-12-04 19:59:10|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|0
1733342360000|2024-12-04 19:59:20|||||||||1
1733342370000|2024-12-04 19:59:30|42060|42040|42060|42040|42060|42040|42060|42040|1
1733342390000|2024-12-04 19:59:50|42057.7|42037.7|42057.5|42037.5|42059.8|42039.8|42057.5|42037.5|7
1733342400000|2024-12-04 20:00:00|42060|42040|42057.5|42037.5|42060|42040|42057.5|42037.5|3
1733342410000|2024-12-04 20:00:10|42055.2|42035.2|42055|42035|42057.3|42037.3|42055|42035|1
1733342450000|2024-12-04 20:00:50|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|6
1733342460000|2024-12-04 20:01:00|42055|42035|42057.5|42037.5|42057.5|42037.5|42055|42035|2
1733342470000|2024-12-04 20:01:10|42060|42040|42065|42045|42065|42045|42060|42040|1
1733342480000|2024-12-04 20:01:20|42067.3|42047.3|42067.5|42047.5|42067.5|42047.5|42065|42045|0
1733342490000|2024-12-04 20:01:30|42067.7|42047.7|42067.5|42047.5|42067.7|42047.7|42067.5|42047.5|14
1733342500000|2024-12-04 20:01:40|42070.2|42050.2|42067.7|42047.7|42070.2|42050.2|42067.7|42047.7|17
1733342510000|2024-12-04 20:01:50|42067.5|42047.5|42072.3|42052.3|42072.3|42052.3|42067.5|42047.5|10
1733342520000|2024-12-04 20:02:00|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1733342550000|2024-12-04 20:02:30|42065|42045|42065|42045|42065|42045|42065|42045|2
1733342560000|2024-12-04 20:02:40|42062.8|42042.8|42062.5|42042.5|42064.8|42044.8|42062.5|42042.5|5
1733342570000|2024-12-04 20:02:50|42065|42045|42062.5|42042.5|42065|42045|42062.5|42042.5|1
1733342600000|2024-12-04 20:03:20|42065|42045|42065|42045|42065|42045|42065|42045|0
1733342620000|2024-12-04 20:03:40|||||||||1
1733342630000|2024-12-04 20:03:50|42064.8|42044.8|42060|42040|42064.8|42044.8|42060|42040|1
1733342640000|2024-12-04 20:04:00|42062.5|42042.5|42060.3|42040.3|42062.5|42042.5|42060|42040|0
1733342650000|2024-12-04 20:04:10|42060|42040|42062.5|42042.5|42062.5|42042.5|42060|42040|0
1733342670000|2024-12-04 20:04:30|||||||||1
1733342690000|2024-12-04 20:04:50|||||||||3
1733342710000|2024-12-04 20:05:10|42060.3|42040.3|42060|42040|42060.3|42040.3|42060|42040|5
1733342740000|2024-12-04 20:05:40|||||||||1
1733342760000|2024-12-04 20:06:00|42062.3|42042.3|42062.5|42042.5|42062.5|42042.5|42062.3|42042.3|5
1733342770000|2024-12-04 20:06:10|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1733342790000|2024-12-04 20:06:30|42067.1|42047.1|42065|42045|42067.1|42047.1|42065|42045|0
1733342800000|2024-12-04 20:06:40|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|0
1733342810000|2024-12-04 20:06:50|42065|42045|42069.6|42049.6|42069.6|42049.6|42065|42045|6
1733342820000|2024-12-04 20:07:00|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|1
1733342830000|2024-12-04 20:07:10|42072.3|42052.3|42072.5|42052.5|42072.5|42052.5|42070|42050|1
1733342840000|2024-12-04 20:07:20|42070|42050|42070|42050|42072.5|42052.5|42070|42050|1
1733342870000|2024-12-04 20:07:50|42070.3|42050.3|42072.5|42052.5|42072.5|42052.5|42070.3|42050.3|1
1733342880000|2024-12-04 20:08:00|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|42070.3|42050.3|2
1733342910000|2024-12-04 20:08:30|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|2
1733342940000|2024-12-04 20:09:00|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|42067.5|42047.5|1
1733342950000|2024-12-04 20:09:10|42065.3|42045.3|42062.5|42042.5|42065.3|42045.3|42062.5|42042.5|3
1733342970000|2024-12-04 20:09:30|42060|42040|42060|42040|42060|42040|42060|42040|0
1733342990000|2024-12-04 20:09:50|42062.5|42042.5|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|9
1733343000000|2024-12-04 20:10:00|42057.8|42037.8|42060.1|42040.1|42060.3|42040.3|42057.8|42037.8|1
1733343010000|2024-12-04 20:10:10|42062.3|42042.3|42062.6|42042.6|42062.6|42042.6|42062.3|42042.3|3
1733343030000|2024-12-04 20:10:30|||||||||1
1733343050000|2024-12-04 20:10:50|42062.8|42042.8|42065.1|42045.1|42065.1|42045.1|42062.8|42042.8|8
1733343060000|2024-12-04 20:11:00|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|2
1733343080000|2024-12-04 20:11:20|||||||||8
1733343090000|2024-12-04 20:11:30|||||||||1
1733343100000|2024-12-04 20:11:40|42057.8|42037.8|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|2
1733343110000|2024-12-04 20:11:50|42059.8|42039.8|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|0
1733343120000|2024-12-04 20:12:00|42060.1|42040.1|42055.1|42035.1|42060.1|42040.1|42055.1|42035.1|0
1733343130000|2024-12-04 20:12:10|42052.8|42032.8|42052.6|42032.6|42052.8|42032.8|42052.6|42032.6|2
1733343140000|2024-12-04 20:12:20|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|1
1733343150000|2024-12-04 20:12:30|42050.1|42030.1|42050.1|42030.1|42052.6|42032.6|42050.1|42030.1|1
1733343160000|2024-12-04 20:12:40|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|1
1733343170000|2024-12-04 20:12:50|42050.3|42030.3|42052.6|42032.6|42052.8|42032.8|42050.1|42030.1|3
1733343190000|2024-12-04 20:13:10|42052.3|42032.3|42050.1|42030.1|42052.3|42032.3|42050.1|42030.1|3
1733343200000|2024-12-04 20:13:20|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|1
1733343210000|2024-12-04 20:13:30|42049.8|42029.8|42047.6|42027.6|42050.1|42030.1|42047.6|42027.6|0
1733343220000|2024-12-04 20:13:40|42045.1|42025.1|42042.6|42022.6|42045.1|42025.1|42042.6|42022.6|2
1733343230000|2024-12-04 20:13:50|42044.8|42024.8|42045.1|42025.1|42045.1|42025.1|42044.8|42024.8|2
1733343240000|2024-12-04 20:14:00|42042.6|42022.6|42047.6|42027.6|42047.6|42027.6|42042.6|42022.6|5
1733343260000|2024-12-04 20:14:20|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|3
1733343270000|2024-12-04 20:14:30|42042.8|42022.8|42042.8|42022.8|42045.1|42025.1|42042.8|42022.8|1
1733343280000|2024-12-04 20:14:40|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|0
1733343290000|2024-12-04 20:14:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|1
1733343300000|2024-12-04 20:15:00|||||||||3
1733343320000|2024-12-04 20:15:20|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|3
1733343340000|2024-12-04 20:15:40|42037.3|42017.3|42030.3|42010.3|42037.3|42017.3|42030.3|42010.3|2
1733343350000|2024-12-04 20:15:50|42028|42008|42032.8|42012.8|42032.8|42012.8|42028|42008|5
1733343360000|2024-12-04 20:16:00|42035.1|42015.1|42035.3|42015.3|42035.3|42015.3|42035.1|42015.1|1
1733343370000|2024-12-04 20:16:10|42032.8|42012.8|42032.6|42012.6|42032.8|42012.8|42032.6|42012.6|2
1733343400000|2024-12-04 20:16:40|42030.3|42010.3|42025.1|42005.1|42030.3|42010.3|42025.1|42005.1|16
1733343420000|2024-12-04 20:17:00|||||||||5
1733343430000|2024-12-04 20:17:10|42022.8|42002.8|42017.6|41997.6|42022.8|42002.8|42017.6|41997.6|32
1733343440000|2024-12-04 20:17:20|42020.1|42000.1|42017.6|41997.6|42020.1|42000.1|42017.6|41997.6|4
1733343450000|2024-12-04 20:17:30|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|1
1733343460000|2024-12-04 20:17:40|42017.8|41997.8|42020.1|42000.1|42020.1|42000.1|42017.8|41997.8|1
1733343470000|2024-12-04 20:17:50|42017.8|41997.8|42017.6|41997.6|42017.8|41997.8|42017.6|41997.6|1
1733343480000|2024-12-04 20:18:00|42020.1|42000.1|42020.1|42000.1|42022.6|42002.6|42020.1|42000.1|0
1733343500000|2024-12-04 20:18:20|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|0
1733343510000|2024-12-04 20:18:30|||||||||1
1733343530000|2024-12-04 20:18:50|42017.8|41997.8|42017.6|41997.6|42017.8|41997.8|42017.6|41997.6|3
1733343540000|2024-12-04 20:19:00|||||||||1
1733343550000|2024-12-04 20:19:10|42012.6|41992.6|42012.8|41992.8|42012.8|41992.8|42012.6|41992.6|14
1733343560000|2024-12-04 20:19:20|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|1
1733343570000|2024-12-04 20:19:30|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|0
1733343580000|2024-12-04 20:19:40|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|0
1733343590000|2024-12-04 20:19:50|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|5
1733343600000|2024-12-04 20:20:00|||||||||2
1733343610000|2024-12-04 20:20:10|42015.3|41995.3|42015.1|41995.1|42015.3|41995.3|42015.1|41995.1|0
1733343650000|2024-12-04 20:20:50|42017.4|41997.4|42017.6|41997.6|42017.6|41997.6|42017.4|41997.4|5
1733343660000|2024-12-04 20:21:00|42019.9|41999.9|42020.1|42000.1|42020.1|42000.1|42019.9|41999.9|0
1733343670000|2024-12-04 20:21:10|||||||||1
1733343680000|2024-12-04 20:21:20|42017.6|41997.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|1
1733343690000|2024-12-04 20:21:30|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42022.6|42002.6|0
1733343720000|2024-12-04 20:22:00|42025.3|42005.3|42022.6|42002.6|42027.6|42007.6|42022.6|42002.6|1
1733343730000|2024-12-04 20:22:10|42022.8|42002.8|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|0
1733343740000|2024-12-04 20:22:20|42025.1|42005.1|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|1
1733343750000|2024-12-04 20:22:30|||||||||1
1733343760000|2024-12-04 20:22:40|42025.1|42005.1|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|2
1733343770000|2024-12-04 20:22:50|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42022.6|42002.6|0
1733343780000|2024-12-04 20:23:00|42022.6|42002.6|42025.1|42005.1|42025.1|42005.1|42022.6|42002.6|0
1733343790000|2024-12-04 20:23:10|42022.8|42002.8|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|0
1733343800000|2024-12-04 20:23:20|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|0
1733343810000|2024-12-04 20:23:30|42022.8|42002.8|42025.1|42005.1|42025.1|42005.1|42022.6|42002.6|0
1733343820000|2024-12-04 20:23:40|42022.8|42002.8|42022.6|42002.6|42022.8|42002.8|42022.6|42002.6|0
1733343840000|2024-12-04 20:24:00|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|1
1733343860000|2024-12-04 20:24:20|42025.1|42005.1|42022.8|42002.8|42027.6|42007.6|42022.8|42002.8|1
1733343870000|2024-12-04 20:24:30|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|0
1733343880000|2024-12-04 20:24:40|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|42025.1|42005.1|4
1733343900000|2024-12-04 20:25:00|42027.6|42007.6|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|1
1733343910000|2024-12-04 20:25:10|||||||||1
1733343920000|2024-12-04 20:25:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|10
1733343930000|2024-12-04 20:25:30|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|0
1733343940000|2024-12-04 20:25:40|42032.8|42012.8|42034.9|42014.9|42034.9|42014.9|42032.8|42012.8|1
1733343950000|2024-12-04 20:25:50|42032.8|42012.8|42032.8|42012.8|42035.1|42015.1|42032.6|42012.6|0
1733343960000|2024-12-04 20:26:00|42032.6|42012.6|42032.6|42012.6|42035.1|42015.1|42030.1|42010.1|1
1733343970000|2024-12-04 20:26:10|42034.9|42014.9|42035.1|42015.1|42035.1|42015.1|42032.6|42012.6|1
1733343980000|2024-12-04 20:26:20|42032.6|42012.6|42035.1|42015.1|42035.1|42015.1|42032.6|42012.6|1
1733343990000|2024-12-04 20:26:30|42037.4|42017.4|42034.9|42014.9|42037.4|42017.4|42032.8|42012.8|2
1733344000000|2024-12-04 20:26:40|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1733344010000|2024-12-04 20:26:50|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|0
1733344020000|2024-12-04 20:27:00|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|0
1733344050000|2024-12-04 20:27:30|42037.8|42017.8|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|2
1733344060000|2024-12-04 20:27:40|42037.6|42017.6|42037.8|42017.8|42040.1|42020.1|42037.6|42017.6|0
1733344070000|2024-12-04 20:27:50|42037.6|42017.6|42037.6|42017.6|42039.9|42019.9|42037.6|42017.6|0
1733344080000|2024-12-04 20:28:00|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1733344090000|2024-12-04 20:28:10|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42035.1|42015.1|0
1733344100000|2024-12-04 20:28:20|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|1
1733344130000|2024-12-04 20:28:50|||||||||2
1733344140000|2024-12-04 20:29:00|42037.8|42017.8|42035.3|42015.3|42037.8|42017.8|42035.1|42015.1|2
1733344150000|2024-12-04 20:29:10|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|2
1733344170000|2024-12-04 20:29:30|42032.6|42012.6|42035.1|42015.1|42035.1|42015.1|42032.6|42012.6|0
1733344200000|2024-12-04 20:30:00|42037.4|42017.4|42042.6|42022.6|42042.6|42022.6|42037.4|42017.4|4
1733344210000|2024-12-04 20:30:10|||||||||1
1733344220000|2024-12-04 20:30:20|42040.3|42020.3|42040.1|42020.1|42040.3|42020.3|42040.1|42020.1|2
1733344240000|2024-12-04 20:30:40|42042.6|42022.6|42045.1|42025.1|42045.1|42025.1|42042.6|42022.6|1
1733344250000|2024-12-04 20:30:50|42047.4|42027.4|42045.1|42025.1|42047.4|42027.4|42045.1|42025.1|0
1733344260000|2024-12-04 20:31:00|42047.8|42027.8|42047.8|42027.8|42047.8|42027.8|42045.3|42025.3|5
1733344270000|2024-12-04 20:31:10|42045.3|42025.3|42050.1|42030.1|42050.1|42030.1|42045.3|42025.3|5
1733344280000|2024-12-04 20:31:20|42047.6|42027.6|42050.1|42030.1|42050.1|42030.1|42047.6|42027.6|0
1733344290000|2024-12-04 20:31:30|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|3
1733344320000|2024-12-04 20:32:00|42049.9|42029.9|42050.1|42030.1|42050.1|42030.1|42049.9|42029.9|12
1733344330000|2024-12-04 20:32:10|42052.6|42032.6|42055.1|42035.1|42055.1|42035.1|42050.3|42030.3|0
1733344340000|2024-12-04 20:32:20|||||||||3
1733344380000|2024-12-04 20:33:00|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|0
1733344390000|2024-12-04 20:33:10|42055.1|42035.1|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|1
1733344410000|2024-12-04 20:33:30|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1733344420000|2024-12-04 20:33:40|42055.1|42035.1|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|1
1733344430000|2024-12-04 20:33:50|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1733344440000|2024-12-04 20:34:00|42054.9|42034.9|42055.1|42035.1|42055.1|42035.1|42054.9|42034.9|1
1733344450000|2024-12-04 20:34:10|42057.4|42037.4|42055.1|42035.1|42057.4|42037.4|42055.1|42035.1|0
1733344470000|2024-12-04 20:34:30|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|6
1733344480000|2024-12-04 20:34:40|||||||||1
1733344510000|2024-12-04 20:35:10|||||||||2
1733344530000|2024-12-04 20:35:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1733344550000|2024-12-04 20:35:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|1
1733344560000|2024-12-04 20:36:00|42065.1|42045.1|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|4
1733344570000|2024-12-04 20:36:10|||||||||1
1733344580000|2024-12-04 20:36:20|42060.1|42040.1|42060.3|42040.3|42062.6|42042.6|42060.1|42040.1|1
1733344590000|2024-12-04 20:36:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|0
1733344600000|2024-12-04 20:36:40|||||||||2
1733344610000|2024-12-04 20:36:50|42057.6|42037.6|42052.6|42032.6|42057.6|42037.6|42052.6|42032.6|2
1733344630000|2024-12-04 20:37:10|42050.1|42030.1|42052.6|42032.6|42052.6|42032.6|42050.1|42030.1|0
1733344680000|2024-12-04 20:38:00|42054.9|42034.9|42055.1|42035.1|42055.1|42035.1|42054.9|42034.9|4
1733344710000|2024-12-04 20:38:30|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|42057.4|42037.4|1
1733344720000|2024-12-04 20:38:40|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|1
1733344730000|2024-12-04 20:38:50|||||||||2
1733344740000|2024-12-04 20:39:00|42057.4|42037.4|42057.6|42037.6|42057.6|42037.6|42057.4|42037.4|1
1733344800000|2024-12-04 20:40:00|42059.9|42039.9|42057.6|42037.6|42059.9|42039.9|42057.6|42037.6|1
1733344810000|2024-12-04 20:40:10|42059.9|42039.9|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|1
1733344850000|2024-12-04 20:40:50|42060.1|42040.1|42055.1|42035.1|42060.1|42040.1|42055.1|42035.1|16
1733344860000|2024-12-04 20:41:00|42052.6|42032.6|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|3
1733344870000|2024-12-04 20:41:10|42054.9|42034.9|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|0
1733344880000|2024-12-04 20:41:20|42052.8|42032.8|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|3
1733344890000|2024-12-04 20:41:30|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|1
1733344900000|2024-12-04 20:41:40|42052.8|42032.8|42050.3|42030.3|42052.8|42032.8|42050.3|42030.3|1
1733344950000|2024-12-04 20:42:30|42052.8|42032.8|42052.6|42032.6|42052.8|42032.8|42052.6|42032.6|1
1733344960000|2024-12-04 20:42:40|42054.9|42034.9|42055.1|42035.1|42055.1|42035.1|42054.9|42034.9|0
1733344970000|2024-12-04 20:42:50|||||||||1
1733344980000|2024-12-04 20:43:00|42052.6|42032.6|42055.1|42035.1|42055.1|42035.1|42052.6|42032.6|1
1733345000000|2024-12-04 20:43:20|||||||||2
1733345010000|2024-12-04 20:43:30|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|42054.9|42034.9|1
1733345020000|2024-12-04 20:43:40|42055.1|42035.1|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|0
1733345040000|2024-12-04 20:44:00|42055.1|42035.1|42055.1|42035.1|42055.1|42035.1|42052.6|42032.6|5
1733345060000|2024-12-04 20:44:20|42057.4|42037.4|42057.6|42037.6|42057.6|42037.6|42055.1|42035.1|0
1733345070000|2024-12-04 20:44:30|||||||||1
1733345080000|2024-12-04 20:44:40|||||||||1
1733345100000|2024-12-04 20:45:00|||||||||1
1733345120000|2024-12-04 20:45:20|42059.9|42039.9|42057.6|42037.6|42059.9|42039.9|42057.6|42037.6|0
1733345140000|2024-12-04 20:45:40|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|1
1733345150000|2024-12-04 20:45:50|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|3
1733345160000|2024-12-04 20:46:00|42055.3|42035.3|42057.6|42037.6|42057.6|42037.6|42055.3|42035.3|0
1733345170000|2024-12-04 20:46:10|42055.3|42035.3|42057.6|42037.6|42057.6|42037.6|42055.1|42035.1|1
1733345180000|2024-12-04 20:46:20|||||||||1
1733345190000|2024-12-04 20:46:30|42059.9|42039.9|42057.9|42037.9|42059.9|42039.9|42057.9|42037.9|0
1733345200000|2024-12-04 20:46:40|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|1
1733345210000|2024-12-04 20:46:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|0
1733345220000|2024-12-04 20:47:00|42064.9|42044.9|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|0
1733345230000|2024-12-04 20:47:10|42064.9|42044.9|42062.6|42042.6|42064.9|42044.9|42062.6|42042.6|1
1733345240000|2024-12-04 20:47:20|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|0
1733345250000|2024-12-04 20:47:30|42062.9|42042.9|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|1
1733345270000|2024-12-04 20:47:50|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|0
1733345290000|2024-12-04 20:48:10|42065.4|42045.4|42065.1|42045.1|42065.4|42045.4|42065.1|42045.1|2
1733345300000|2024-12-04 20:48:20|42062.6|42042.6|42062.4|42042.4|42062.6|42042.6|42060.1|42040.1|3
1733345310000|2024-12-04 20:48:30|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|0
1733345320000|2024-12-04 20:48:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1733345330000|2024-12-04 20:48:50|42060.1|42040.1|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|3
1733345340000|2024-12-04 20:49:00|42059.9|42039.9|42060.1|42040.1|42060.1|42040.1|42059.9|42039.9|5
1733345360000|2024-12-04 20:49:20|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|0
1733345370000|2024-12-04 20:49:30|42064.7|42044.7|42064.9|42044.9|42064.9|42044.9|42064.7|42044.7|3
1733345380000|2024-12-04 20:49:40|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|42062.4|42042.4|3
1733345390000|2024-12-04 20:49:50|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|1
1733345400000|2024-12-04 20:50:00|42059.9|42039.9|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|3
1733345410000|2024-12-04 20:50:10|42057.9|42037.9|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|2
1733345420000|2024-12-04 20:50:20|42057.6|42037.6|42060.1|42040.1|42060.1|42040.1|42057.6|42037.6|3
1733345440000|2024-12-04 20:50:40|||||||||1
1733345450000|2024-12-04 20:50:50|||||||||2
1733345470000|2024-12-04 20:51:10|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|0
1733345480000|2024-12-04 20:51:20|||||||||1
1733345490000|2024-12-04 20:51:30|42058.1|42038.1|42062.6|42042.6|42062.6|42042.6|42058.1|42038.1|2
1733345500000|2024-12-04 20:51:40|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|1
1733345510000|2024-12-04 20:51:50|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|1
1733345530000|2024-12-04 20:52:10|42057.6|42037.6|42062.6|42042.6|42062.6|42042.6|42057.6|42037.6|7
1733345550000|2024-12-04 20:52:30|42060.4|42040.4|42062.6|42042.6|42062.6|42042.6|42060.4|42040.4|6
1733345560000|2024-12-04 20:52:40|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|42064.9|42044.9|1
1733345570000|2024-12-04 20:52:50|42062.6|42042.6|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|0
1733345580000|2024-12-04 20:53:00|||||||||2
1733345590000|2024-12-04 20:53:10|||||||||3
1733345600000|2024-12-04 20:53:20|42067.4|42047.4|42065.1|42045.1|42067.4|42047.4|42065.1|42045.1|1
1733345610000|2024-12-04 20:53:30|42062.6|42042.6|42065.1|42045.1|42065.1|42045.1|42062.6|42042.6|0
1733345630000|2024-12-04 20:53:50|42065.4|42045.4|42067.6|42047.6|42067.6|42047.6|42065.4|42045.4|0
1733345670000|2024-12-04 20:54:30|42067.9|42047.9|42070.1|42050.1|42070.1|42050.1|42067.9|42047.9|8
1733345680000|2024-12-04 20:54:40|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|42072.6|42052.6|0
1733345690000|2024-12-04 20:54:50|42070.1|42050.1|42070.2|42050.2|42070.2|42050.2|42070.1|42050.1|5
1733345700000|2024-12-04 20:55:00|42067.9|42047.9|42067.7|42047.7|42070.2|42050.2|42067.7|42047.7|1
1733345720000|2024-12-04 20:55:20|||||||||10
1733345750000|2024-12-04 20:55:50|42070.2|42050.2|42070.2|42050.2|42072.7|42052.7|42070.2|42050.2|2
1733345780000|2024-12-04 20:56:20|||||||||3
1733345800000|2024-12-04 20:56:40|||||||||2
1733345820000|2024-12-04 20:57:00|42067.9|42047.9|42070.2|42050.2|42070.2|42050.2|42067.9|42047.9|1
1733345840000|2024-12-04 20:57:20|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|42067.7|42047.7|3
1733345850000|2024-12-04 20:57:30|42067.4|42047.4|42065.2|42045.2|42067.4|42047.4|42065.2|42045.2|1
1733345920000|2024-12-04 20:58:40|42062.7|42042.7|42064.9|42044.9|42064.9|42044.9|42062.7|42042.7|11
1733345930000|2024-12-04 20:58:50|42062.7|42042.7|42062.7|42042.7|42065.2|42045.2|42062.7|42042.7|0
1733345940000|2024-12-04 20:59:00|42064.9|42044.9|42062.7|42042.7|42064.9|42044.9|42062.7|42042.7|0
1733345950000|2024-12-04 20:59:10|42060.4|42040.4|42060.2|42040.2|42060.4|42040.4|42060.2|42040.2|2
1733345960000|2024-12-04 20:59:20|42057.9|42037.9|42057.7|42037.7|42059.9|42039.9|42057.7|42037.7|2
1733345970000|2024-12-04 20:59:30|42055.4|42035.4|42055.2|42035.2|42055.4|42035.4|42052.9|42032.9|4
1733345980000|2024-12-04 20:59:40|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|42052.7|42032.7|152
1733345990000|2024-12-04 20:59:50|42050.2|42030.2|42050.4|42030.4|42050.6|42030.6|42047.9|42027.9|8
1733346000000|2024-12-04 21:00:00|42048.1|42028.1|42048.1|42028.1|42050.6|42030.6|42047.9|42027.9|9
1733346010000|2024-12-04 21:00:10|42045.8|42025.8|42045.4|42025.4|42045.8|42025.8|42045.4|42025.4|8
1733346020000|2024-12-04 21:00:20|42042.9|42022.9|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|2
1733346030000|2024-12-04 21:00:30|||||||||1
1733346040000|2024-12-04 21:00:40|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42033.1|42013.1|12
1733346050000|2024-12-04 21:00:50|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|0
1733346060000|2024-12-04 21:01:00|||||||||3
1733346070000|2024-12-04 21:01:10|42040.6|42020.6|42035.6|42015.6|42040.6|42020.6|42035.6|42015.6|10
1733346080000|2024-12-04 21:01:20|42033.1|42013.1|42038.1|42018.1|42038.1|42018.1|42033.1|42013.1|1
1733346100000|2024-12-04 21:01:40|42035.6|42015.6|42038.1|42018.1|42038.1|42018.1|42035.6|42015.6|4
1733346110000|2024-12-04 21:01:50|42037.9|42017.9|42035.6|42015.6|42037.9|42017.9|42035.6|42015.6|1
1733346140000|2024-12-04 21:02:20|42033.3|42013.3|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|0
1733346160000|2024-12-04 21:02:40|42035.4|42015.4|42033.1|42013.1|42035.4|42015.4|42033.1|42013.1|7
1733346190000|2024-12-04 21:03:10|||||||||1
1733346200000|2024-12-04 21:03:20|42033.3|42013.3|42035.6|42015.6|42035.6|42015.6|42033.3|42013.3|1
1733346270000|2024-12-04 21:04:30|42033.1|42013.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|0
1733346290000|2024-12-04 21:04:50|42033.1|42013.1|42035.6|42015.6|42035.6|42015.6|42033.1|42013.1|5
1733346300000|2024-12-04 21:05:00|||||||||2
1733346310000|2024-12-04 21:05:10|42037.9|42017.9|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|0
1733346330000|2024-12-04 21:05:30|42038.1|42018.1|42035.6|42015.6|42038.1|42018.1|42035.6|42015.6|0
1733346380000|2024-12-04 21:06:20|42037.9|42017.9|42035.6|42015.6|42037.9|42017.9|42035.6|42015.6|2
1733346400000|2024-12-04 21:06:40|42037.9|42017.9|42035.6|42015.6|42037.9|42017.9|42035.6|42015.6|1
1733346420000|2024-12-04 21:07:00|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733346430000|2024-12-04 21:07:10|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|0
1733346460000|2024-12-04 21:07:40|42037.9|42017.9|42033.1|42013.1|42037.9|42017.9|42033.1|42013.1|2
1733346560000|2024-12-04 21:09:20|||||||||1
1733346580000|2024-12-04 21:09:40|42030.8|42010.8|42028.3|42008.3|42030.8|42010.8|42028.3|42008.3|4
1733346590000|2024-12-04 21:09:50|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|0
1733346600000|2024-12-04 21:10:00|42025.6|42005.6|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|0
1733346610000|2024-12-04 21:10:10|42025.6|42005.6|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|0
1733346620000|2024-12-04 21:10:20|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|42025.6|42005.6|0
1733346640000|2024-12-04 21:10:40|42028.1|42008.1|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|0
1733346650000|2024-12-04 21:10:50|42027.9|42007.9|42025.6|42005.6|42027.9|42007.9|42025.6|42005.6|0
1733346690000|2024-12-04 21:11:30|42023.3|42003.3|42025.6|42005.6|42025.6|42005.6|42023.3|42003.3|0
1733346700000|2024-12-04 21:11:40|42023.3|42003.3|42025.6|42005.6|42025.6|42005.6|42023.3|42003.3|0
1733346710000|2024-12-04 21:11:50|42023.1|42003.1|42025.6|42005.6|42025.6|42005.6|42023.1|42003.1|0
1733346720000|2024-12-04 21:12:00|42023.1|42003.1|42025.6|42005.6|42025.6|42005.6|42023.1|42003.1|0
1733346730000|2024-12-04 21:12:10|42023.3|42003.3|42025.4|42005.4|42025.4|42005.4|42023.1|42003.1|0
1733346740000|2024-12-04 21:12:20|42023.3|42003.3|42023.1|42003.1|42025.6|42005.6|42023.1|42003.1|0
1733346760000|2024-12-04 21:12:40|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|0
1733346770000|2024-12-04 21:12:50|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|0
1733346780000|2024-12-04 21:13:00|42023.1|42003.1|42018.1|41998.1|42023.1|42003.1|42018.1|41998.1|3
1733346800000|2024-12-04 21:13:20|||||||||1
1733346810000|2024-12-04 21:13:30|||||||||1
1733346840000|2024-12-04 21:14:00|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|1
1733346860000|2024-12-04 21:14:20|42013.4|41993.4|42013.1|41993.1|42013.4|41993.4|42013.1|41993.1|0
1733346900000|2024-12-04 21:15:00|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|1
1733346930000|2024-12-04 21:15:30|42012.9|41992.9|42010.6|41990.6|42013.1|41993.1|42010.6|41990.6|0
1733346940000|2024-12-04 21:15:40|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|0
1733346960000|2024-12-04 21:16:00|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|6
1733346980000|2024-12-04 21:16:20|||||||||1
1733346990000|2024-12-04 21:16:30|||||||||1
1733347010000|2024-12-04 21:16:50|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|1
1733347040000|2024-12-04 21:17:20|42015.9|41995.9|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|4
1733347080000|2024-12-04 21:18:00|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|42015.6|41995.6|2
1733347100000|2024-12-04 21:18:20|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|42018.1|41998.1|0
1733347180000|2024-12-04 21:19:40|42018.4|41998.4|42020.6|42000.6|42020.6|42000.6|42018.4|41998.4|1
1733347210000|2024-12-04 21:20:10|||||||||1
1733347250000|2024-12-04 21:20:50|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|42023.1|42003.1|0
1733347270000|2024-12-04 21:21:10|||||||||1
1733347300000|2024-12-04 21:21:40|||||||||5
1733347360000|2024-12-04 21:22:40|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|0
1733347430000|2024-12-04 21:23:50|42025.7|42005.7|42023.2|42003.2|42025.7|42005.7|42023.2|42003.2|16
1733347440000|2024-12-04 21:24:00|42025.7|42005.7|42023.2|42003.2|42025.7|42005.7|42023.2|42003.2|0
1733347460000|2024-12-04 21:24:20|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|1
1733347470000|2024-12-04 21:24:30|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1733347520000|2024-12-04 21:25:20|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|2
1733347540000|2024-12-04 21:25:40|||||||||1
1733347580000|2024-12-04 21:26:20|||||||||1
1733347720000|2024-12-04 21:28:40|||||||||1
1733347800000|2024-12-04 21:30:00|||||||||1
1733347860000|2024-12-04 21:31:00|42020.9|42000.9|42020.7|42000.7|42020.9|42000.9|42020.7|42000.7|2
1733347880000|2024-12-04 21:31:20|42023|42003|42023.2|42003.2|42023.2|42003.2|42023|42003|2
1733347910000|2024-12-04 21:31:50|||||||||2
1733347930000|2024-12-04 21:32:10|42023|42003|42020.7|42000.7|42023|42003|42020.7|42000.7|1
1733347950000|2024-12-04 21:32:30|||||||||1
1733347960000|2024-12-04 21:32:40|||||||||1
1733347980000|2024-12-04 21:33:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|3
1733347990000|2024-12-04 21:33:10|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|1
1733348010000|2024-12-04 21:33:30|||||||||1
1733348070000|2024-12-04 21:34:30|||||||||3
1733348090000|2024-12-04 21:34:50|||||||||2
1733348210000|2024-12-04 21:36:50|||||||||1
1733348280000|2024-12-04 21:38:00|||||||||2
1733348380000|2024-12-04 21:39:40|||||||||1
1733348390000|2024-12-04 21:39:50|42015.7|41995.7|42018.2|41998.2|42018.2|41998.2|42015.7|41995.7|2
1733348480000|2024-12-04 21:41:20|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|0
1733348500000|2024-12-04 21:41:40|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|0
1733348510000|2024-12-04 21:41:50|42015.7|41995.7|42018.2|41998.2|42018.2|41998.2|42015.7|41995.7|1
1733348560000|2024-12-04 21:42:40|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|1
1733348570000|2024-12-04 21:42:50|||||||||2
1733348620000|2024-12-04 21:43:40|||||||||1
1733348640000|2024-12-04 21:44:00|||||||||1
1733348670000|2024-12-04 21:44:30|||||||||2
1733348690000|2024-12-04 21:44:50|42011.1|41991.1|42010.7|41990.7|42011.1|41991.1|42010.7|41990.7|3
1733348720000|2024-12-04 21:45:20|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|3
1733348730000|2024-12-04 21:45:30|||||||||2
1733348760000|2024-12-04 21:46:00|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|3
1733348780000|2024-12-04 21:46:20|42010.9|41990.9|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|1
1733348800000|2024-12-04 21:46:40|||||||||1
1733348810000|2024-12-04 21:46:50|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|10
1733348830000|2024-12-04 21:47:10|42016.1|41996.1|42015.9|41995.9|42016.1|41996.1|42015.9|41995.9|0
1733348840000|2024-12-04 21:47:20|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1733348870000|2024-12-04 21:47:50|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1733348930000|2024-12-04 21:48:50|||||||||5
1733348940000|2024-12-04 21:49:00|||||||||1
1733349000000|2024-12-04 21:50:00|42013.7|41993.7|42013.4|41993.4|42013.7|41993.7|42013.4|41993.4|4
1733349010000|2024-12-04 21:50:10|||||||||1
1733349030000|2024-12-04 21:50:30|42010.9|41990.9|42010.7|41990.7|42013.2|41993.2|42010.7|41990.7|6
1733349080000|2024-12-04 21:51:20|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|1
1733349130000|2024-12-04 21:52:10|||||||||1
1733349280000|2024-12-04 21:54:40|||||||||2
1733349290000|2024-12-04 21:54:50|42010.9|41990.9|42010.7|41990.7|42010.9|41990.9|42010.7|41990.7|4
1733349300000|2024-12-04 21:55:00|42008.2|41988.2|42010.5|41990.5|42010.5|41990.5|42008.2|41988.2|3
1733349310000|2024-12-04 21:55:10|42010.7|41990.7|42013.2|41993.2|42013.2|41993.2|42010.7|41990.7|0
1733349320000|2024-12-04 21:55:20|42010.9|41990.9|42010.7|41990.7|42013|41993|42010.7|41990.7|0
1733349370000|2024-12-04 21:56:10|42013.2|41993.2|42010.7|41990.7|42013.2|41993.2|42010.7|41990.7|0
1733349380000|2024-12-04 21:56:20|42010.9|41990.9|42013.2|41993.2|42013.2|41993.2|42010.7|41990.7|1
1733349450000|2024-12-04 21:57:30|||||||||1
1733349460000|2024-12-04 21:57:40|||||||||2
1733349480000|2024-12-04 21:58:00|||||||||1
1733349490000|2024-12-04 21:58:10|||||||||1
1733349500000|2024-12-04 21:58:20|42015.5|41995.5|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|0
1733349510000|2024-12-04 21:58:30|42013.5|41993.5|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|0
1733349520000|2024-12-04 21:58:40|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|0
1733349530000|2024-12-04 21:58:50|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|0
1733349540000|2024-12-04 21:59:00|42013.2|41993.2|42018.2|41998.2|42018.2|41998.2|42013.2|41993.2|13
1733349550000|2024-12-04 21:59:10|42020.5|42000.5|42020.7|42000.7|42020.7|42000.7|42020.5|42000.5|0
1733349560000|2024-12-04 21:59:20|42018.5|41998.5|42020.7|42000.7|42020.7|42000.7|42018.2|41998.2|0
1733349570000|2024-12-04 21:59:30|42016.2|41996.2|42015.7|41995.7|42016.2|41996.2|42015.7|41995.7|5
1733349590000|2024-12-04 21:59:50|42018.2|41998.2|42015.7|41995.7|42020.7|42000.7|42015.7|41995.7|2
1733353210000|2024-12-04 23:00:10|42025.4|42005.4|42020.4|42000.4|42025.4|42005.4|42020.4|42000.4|4
1733353220000|2024-12-04 23:00:20|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|7
1733353260000|2024-12-04 23:01:00|42018.2|41998.2|42015.4|41995.4|42018.2|41998.2|42015.4|41995.4|1
1733353270000|2024-12-04 23:01:10|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|8
1733353280000|2024-12-04 23:01:20|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|1
1733353290000|2024-12-04 23:01:30|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|5
1733353300000|2024-12-04 23:01:40|||||||||2
1733353310000|2024-12-04 23:01:50|||||||||7
1733353380000|2024-12-04 23:03:00|||||||||1
1733353410000|2024-12-04 23:03:30|||||||||1
1733353430000|2024-12-04 23:03:50|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|1
1733353440000|2024-12-04 23:04:00|42007.9|41987.9|42005.7|41985.7|42008.2|41988.2|42005.7|41985.7|1
1733353450000|2024-12-04 23:04:10|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|0
1733353480000|2024-12-04 23:04:40|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|3
1733353490000|2024-12-04 23:04:50|42012.9|41992.9|42010.7|41990.7|42012.9|41992.9|42010.7|41990.7|0
1733353500000|2024-12-04 23:05:00|||||||||1
1733353510000|2024-12-04 23:05:10|42012.9|41992.9|42013.2|41993.2|42013.2|41993.2|42012.9|41992.9|3
1733353530000|2024-12-04 23:05:30|42008.4|41988.4|42008.2|41988.2|42008.4|41988.4|42008.2|41988.2|6
1733353580000|2024-12-04 23:06:20|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|2
1733353590000|2024-12-04 23:06:30|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|3
1733353660000|2024-12-04 23:07:40|42000.7|41980.7|41998.4|41978.4|42000.7|41980.7|41998.4|41978.4|4
1733353670000|2024-12-04 23:07:50|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|0
1733353710000|2024-12-04 23:08:30|||||||||1
1733353790000|2024-12-04 23:09:50|41995.9|41975.9|41993.2|41973.2|41995.9|41975.9|41993.2|41973.2|1
1733353850000|2024-12-04 23:10:50|41990.9|41970.9|41988.6|41968.6|41990.9|41970.9|41988.6|41968.6|2
1733353880000|2024-12-04 23:11:20|41993.2|41973.2|41993.4|41973.4|41993.4|41973.4|41993.2|41973.2|13
1733353900000|2024-12-04 23:11:40|||||||||5
1733353920000|2024-12-04 23:12:00|||||||||2
1733353940000|2024-12-04 23:12:20|41995.7|41975.7|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|2
1733353970000|2024-12-04 23:12:50|||||||||2
1733354040000|2024-12-04 23:14:00|41990.9|41970.9|41990.7|41970.7|41990.9|41970.9|41990.7|41970.7|0
1733354060000|2024-12-04 23:14:20|41990.9|41970.9|41995.5|41975.5|41995.5|41975.5|41990.9|41970.9|2
1733354180000|2024-12-04 23:16:20|41998.2|41978.2|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|2
1733354240000|2024-12-04 23:17:20|42003|41983|42005.7|41985.7|42005.7|41985.7|42003|41983|1
1733354270000|2024-12-04 23:17:50|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|1
1733354340000|2024-12-04 23:19:00|42010.7|41990.7|42008.2|41988.2|42010.7|41990.7|42008.2|41988.2|1
1733354370000|2024-12-04 23:19:30|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|0
1733354390000|2024-12-04 23:19:50|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|0
1733354400000|2024-12-04 23:20:00|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|0
1733354410000|2024-12-04 23:20:10|42010.9|41990.9|42010.7|41990.7|42010.9|41990.9|42010.7|41990.7|3
1733354450000|2024-12-04 23:20:50|42013|41993|42013.2|41993.2|42013.2|41993.2|42013|41993|0
1733354460000|2024-12-04 23:21:00|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|42010.7|41990.7|5
1733354480000|2024-12-04 23:21:20|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|1
1733354520000|2024-12-04 23:22:00|||||||||2
1733354540000|2024-12-04 23:22:20|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|1
1733354630000|2024-12-04 23:23:50|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|4
1733354650000|2024-12-04 23:24:10|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|2
1733354670000|2024-12-04 23:24:30|42018.6|41998.6|42020.9|42000.9|42020.9|42000.9|42018.6|41998.6|1
1733354690000|2024-12-04 23:24:50|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|7
1733354700000|2024-12-04 23:25:00|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|0
1733354780000|2024-12-04 23:26:20|||||||||4
1733354820000|2024-12-04 23:27:00|||||||||1
1733354850000|2024-12-04 23:27:30|42015.9|41995.9|42015.7|41995.7|42015.9|41995.9|42015.7|41995.7|1
1733354860000|2024-12-04 23:27:40|42013.4|41993.4|42013.2|41993.2|42013.4|41993.4|42013.2|41993.2|0
1733354880000|2024-12-04 23:28:00|42013|41993|42010.7|41990.7|42013|41993|42010.7|41990.7|1
1733354910000|2024-12-04 23:28:30|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|42013.2|41993.2|0
1733354920000|2024-12-04 23:28:40|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|42015.5|41995.5|0
1733354930000|2024-12-04 23:28:50|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|42015.7|41995.7|1
1733354970000|2024-12-04 23:29:30|||||||||3
1733355000000|2024-12-04 23:30:00|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|42018.2|41998.2|1
1733355040000|2024-12-04 23:30:40|||||||||3
1733355070000|2024-12-04 23:31:10|||||||||1
1733355110000|2024-12-04 23:31:50|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|3
1733355120000|2024-12-04 23:32:00|||||||||1
1733355140000|2024-12-04 23:32:20|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|3
1733355180000|2024-12-04 23:33:00|||||||||1
1733355190000|2024-12-04 23:33:10|||||||||5
1733355200000|2024-12-04 23:33:20|||||||||1
1733355230000|2024-12-04 23:33:50|||||||||1
1733355330000|2024-12-04 23:35:30|||||||||2
1733355360000|2024-12-04 23:36:00|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|5
1733355420000|2024-12-04 23:37:00|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1733355430000|2024-12-04 23:37:10|42030.7|42010.7|42028.2|42008.2|42033.2|42013.2|42028.2|42008.2|10
1733355440000|2024-12-04 23:37:20|42028.5|42008.5|42033.2|42013.2|42033.2|42013.2|42028.5|42008.5|2
1733355500000|2024-12-04 23:38:20|||||||||1
1733355560000|2024-12-04 23:39:20|||||||||1
1733355590000|2024-12-04 23:39:50|42033|42013|42028.2|42008.2|42033|42013|42028.2|42008.2|3
1733355600000|2024-12-04 23:40:00|||||||||1
1733355640000|2024-12-04 23:40:40|42030.7|42010.7|42028.2|42008.2|42030.7|42010.7|42028.2|42008.2|0
1733355680000|2024-12-04 23:41:20|42028.5|42008.5|42030.7|42010.7|42030.7|42010.7|42028.5|42008.5|2
1733355710000|2024-12-04 23:41:50|||||||||1
1733355720000|2024-12-04 23:42:00|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|2
1733355730000|2024-12-04 23:42:10|||||||||1
1733355740000|2024-12-04 23:42:20|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|5
1733355800000|2024-12-04 23:43:20|||||||||1
1733355820000|2024-12-04 23:43:40|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|0
1733355840000|2024-12-04 23:44:00|42038|42018|42035.7|42015.7|42038|42018|42035.7|42015.7|1
1733355860000|2024-12-04 23:44:20|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|0
1733355890000|2024-12-04 23:44:50|42035.5|42015.5|42035.7|42015.7|42035.7|42015.7|42035.5|42015.5|5
1733355930000|2024-12-04 23:45:30|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733355960000|2024-12-04 23:46:00|42038|42018|42038.3|42018.3|42038.3|42018.3|42035.8|42015.8|0
1733355980000|2024-12-04 23:46:20|||||||||1
1733355990000|2024-12-04 23:46:30|||||||||3
1733356030000|2024-12-04 23:47:10|||||||||1
1733356060000|2024-12-04 23:47:40|||||||||1
1733356190000|2024-12-04 23:49:50|||||||||6
1733356210000|2024-12-04 23:50:10|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|5
1733356250000|2024-12-04 23:50:50|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|0
1733356280000|2024-12-04 23:51:20|42038.7|42018.7|42043.3|42023.3|42043.3|42023.3|42038.7|42018.7|5
1733356310000|2024-12-04 23:51:50|||||||||1
1733356330000|2024-12-04 23:52:10|||||||||5
1733356400000|2024-12-04 23:53:20|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|4
1733356420000|2024-12-04 23:53:40|||||||||1
1733356440000|2024-12-04 23:54:00|||||||||1
1733356460000|2024-12-04 23:54:20|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|0
1733356480000|2024-12-04 23:54:40|||||||||1
1733356490000|2024-12-04 23:54:50|||||||||8
1733356550000|2024-12-04 23:55:50|42036|42016|42035.8|42015.8|42038.3|42018.3|42035.8|42015.8|6
1733356570000|2024-12-04 23:56:10|42038.1|42018.1|42038.3|42018.3|42038.3|42018.3|42038.1|42018.1|2
1733356600000|2024-12-04 23:56:40|42038.1|42018.1|42035.8|42015.8|42038.1|42018.1|42035.8|42015.8|6
1733356610000|2024-12-04 23:56:50|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|0
1733356630000|2024-12-04 23:57:10|||||||||1
1733356690000|2024-12-04 23:58:10|||||||||3
1733356710000|2024-12-04 23:58:30|||||||||2
1733356720000|2024-12-04 23:58:40|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|0
1733356750000|2024-12-04 23:59:10|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|1
1733356760000|2024-12-04 23:59:20|42031|42011|42030.8|42010.8|42033.1|42013.1|42030.8|42010.8|0
1733356790000|2024-12-04 23:59:50|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|5
1733356800000|2024-12-05 00:00:00|42031|42011|42031|42011|42031|42011|42031|42011|1
1733356810000|2024-12-05 00:00:10|42028.5|42008.5|42031|42011|42031|42011|42028.5|42008.5|0
1733356820000|2024-12-05 00:00:20|42030.8|42010.8|42031|42011|42031|42011|42030.8|42010.8|1
1733356830000|2024-12-05 00:00:30|42028.7|42008.7|42031|42011|42031|42011|42028.5|42008.5|0
1733356840000|2024-12-05 00:00:40|42028.5|42008.5|42026.2|42006.2|42028.5|42008.5|42026.2|42006.2|1
1733356850000|2024-12-05 00:00:50|42023.7|42003.7|42023.5|42003.5|42026.2|42006.2|42023.5|42003.5|2
1733356880000|2024-12-05 00:01:20|42021|42001|42021|42001|42021|42001|42021|42001|0
1733356890000|2024-12-05 00:01:30|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|5
1733356910000|2024-12-05 00:01:50|42016.2|41996.2|42016|41996|42016.2|41996.2|42016|41996|2
1733356920000|2024-12-05 00:02:00|42018.3|41998.3|42016|41996|42018.3|41998.3|42016|41996|0
1733356930000|2024-12-05 00:02:10|42013.7|41993.7|42013.5|41993.5|42013.7|41993.7|42013.5|41993.5|0
1733357010000|2024-12-05 00:03:30|||||||||2
1733357050000|2024-12-05 00:04:10|||||||||1
1733357060000|2024-12-05 00:04:20|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733357070000|2024-12-05 00:04:30|||||||||1
1733357080000|2024-12-05 00:04:40|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|3
1733357090000|2024-12-05 00:04:50|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|8
1733357100000|2024-12-05 00:05:00|||||||||4
1733357120000|2024-12-05 00:05:20|42011|41991|42011|41991|42011|41991|42011|41991|3
1733357160000|2024-12-05 00:06:00|42011.5|41991.5|42011.2|41991.2|42011.5|41991.5|42011.2|41991.2|9
1733357190000|2024-12-05 00:06:30|||||||||3
1733357200000|2024-12-05 00:06:40|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|2
1733357230000|2024-12-05 00:07:10|42016|41996|42016|41996|42016|41996|42016|41996|4
1733357240000|2024-12-05 00:07:20|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|42018.5|41998.5|3
1733357290000|2024-12-05 00:08:10|||||||||1
1733357300000|2024-12-05 00:08:20|42021|42001|42021|42001|42021|42001|42021|42001|3
1733357310000|2024-12-05 00:08:30|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|4
1733357330000|2024-12-05 00:08:50|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|0
1733357340000|2024-12-05 00:09:00|42026|42006|42026|42006|42026|42006|42026|42006|0
1733357350000|2024-12-05 00:09:10|42023.5|42003.5|42026|42006|42026|42006|42023.5|42003.5|0
1733357360000|2024-12-05 00:09:20|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42026|42006|1
1733357380000|2024-12-05 00:09:40|42026|42006|42026|42006|42026|42006|42026|42006|2
1733357390000|2024-12-05 00:09:50|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|6
1733357410000|2024-12-05 00:10:10|42021|42001|42023.5|42003.5|42023.5|42003.5|42021|42001|0
1733357440000|2024-12-05 00:10:40|42021.3|42001.3|42021|42001|42021.3|42001.3|42021|42001|0
1733357460000|2024-12-05 00:11:00|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733357480000|2024-12-05 00:11:20|||||||||1
1733357490000|2024-12-05 00:11:30|42026|42006|42026|42006|42026|42006|42026|42006|0
1733357520000|2024-12-05 00:12:00|42028.3|42008.3|42028.5|42008.5|42028.5|42008.5|42026|42006|0
1733357570000|2024-12-05 00:12:50|42028.3|42008.3|42026|42006|42028.3|42008.3|42026|42006|0
1733357580000|2024-12-05 00:13:00|||||||||1
1733357630000|2024-12-05 00:13:50|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733357640000|2024-12-05 00:14:00|42026|42006|42026|42006|42026|42006|42026|42006|0
1733357650000|2024-12-05 00:14:10|42023.8|42003.8|42023.5|42003.5|42023.8|42003.8|42023.5|42003.5|0
1733357660000|2024-12-05 00:14:20|42026|42006|42026|42006|42026|42006|42026|42006|0
1733357680000|2024-12-05 00:14:40|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733357690000|2024-12-05 00:14:50|||||||||4
1733357710000|2024-12-05 00:15:10|42023.3|42003.3|42021|42001|42023.5|42003.5|42021|42001|0
1733357730000|2024-12-05 00:15:30|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733357780000|2024-12-05 00:16:20|||||||||3
1733357840000|2024-12-05 00:17:20|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|4
1733357850000|2024-12-05 00:17:30|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|0
1733357880000|2024-12-05 00:18:00|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|42028.8|42008.8|0
1733357890000|2024-12-05 00:18:10|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|0
1733357900000|2024-12-05 00:18:20|42031|42011|42028.5|42008.5|42031|42011|42028.5|42008.5|2
1733357910000|2024-12-05 00:18:30|42031|42011|42031|42011|42033.3|42013.3|42031|42011|1
1733357920000|2024-12-05 00:18:40|42028.8|42008.8|42031|42011|42031|42011|42028.8|42008.8|0
1733357990000|2024-12-05 00:19:50|42028.5|42008.5|42031|42011|42031|42011|42028.5|42008.5|4
1733358000000|2024-12-05 00:20:00|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|0
1733358020000|2024-12-05 00:20:20|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|0
1733358030000|2024-12-05 00:20:30|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|0
1733358070000|2024-12-05 00:21:10|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|13
1733358080000|2024-12-05 00:21:20|||||||||2
1733358090000|2024-12-05 00:21:30|42036.1|42016.1|42040.6|42020.6|42040.6|42020.6|42036.1|42016.1|0
1733358120000|2024-12-05 00:22:00|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|4
1733358130000|2024-12-05 00:22:10|||||||||2
1733358140000|2024-12-05 00:22:20|||||||||4
1733358150000|2024-12-05 00:22:30|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|0
1733358160000|2024-12-05 00:22:40|42043.1|42023.1|42043.3|42023.3|42043.3|42023.3|42043.1|42023.1|2
1733358180000|2024-12-05 00:23:00|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|42043.1|42023.1|0
1733358220000|2024-12-05 00:23:40|42043.3|42023.3|42041.1|42021.1|42043.3|42023.3|42041.1|42021.1|1
1733358240000|2024-12-05 00:24:00|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42040.8|42020.8|0
1733358260000|2024-12-05 00:24:20|42045.6|42025.6|42045.8|42025.8|42045.8|42025.8|42045.6|42025.6|2
1733358270000|2024-12-05 00:24:30|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|42043.3|42023.3|1
1733358290000|2024-12-05 00:24:50|42041.1|42021.1|42040.8|42020.8|42041.1|42021.1|42040.8|42020.8|7
1733358310000|2024-12-05 00:25:10|42041.1|42021.1|42043.3|42023.3|42043.3|42023.3|42041.1|42021.1|1
1733358340000|2024-12-05 00:25:40|42041.1|42021.1|42043.3|42023.3|42043.3|42023.3|42040.8|42020.8|0
1733358380000|2024-12-05 00:26:20|||||||||1
1733358390000|2024-12-05 00:26:30|42040.8|42020.8|42038.3|42018.3|42040.8|42020.8|42038.3|42018.3|3
1733358420000|2024-12-05 00:27:00|||||||||2
1733358450000|2024-12-05 00:27:30|42035.8|42015.8|42038.3|42018.3|42038.3|42018.3|42035.8|42015.8|0
1733358480000|2024-12-05 00:28:00|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733358490000|2024-12-05 00:28:10|42038.1|42018.1|42035.8|42015.8|42038.3|42018.3|42035.8|42015.8|1
1733358500000|2024-12-05 00:28:20|||||||||1
1733358560000|2024-12-05 00:29:20|||||||||1
1733358590000|2024-12-05 00:29:50|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|6
1733358600000|2024-12-05 00:30:00|||||||||4
1733358610000|2024-12-05 00:30:10|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|0
1733358620000|2024-12-05 00:30:20|42035.6|42015.6|42035.9|42015.9|42035.9|42015.9|42035.6|42015.6|2
1733358640000|2024-12-05 00:30:40|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|42038.1|42018.1|0
1733358650000|2024-12-05 00:30:50|42035.9|42015.9|42038.4|42018.4|42038.4|42018.4|42035.9|42015.9|0
1733358660000|2024-12-05 00:31:00|42040.9|42020.9|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|3
1733358670000|2024-12-05 00:31:10|42043.6|42023.6|42048.4|42028.4|42048.4|42028.4|42043.6|42023.6|2
1733358680000|2024-12-05 00:31:20|42048.6|42028.6|42055.6|42035.6|42055.6|42035.6|42048.6|42028.6|4
1733358690000|2024-12-05 00:31:30|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|1
1733358700000|2024-12-05 00:31:40|42053.6|42033.6|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|2
1733358710000|2024-12-05 00:31:50|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1733358720000|2024-12-05 00:32:00|42056.1|42036.1|42055.9|42035.9|42056.1|42036.1|42055.9|42035.9|0
1733358730000|2024-12-05 00:32:10|42056.1|42036.1|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1733358740000|2024-12-05 00:32:20|42056.1|42036.1|42058.4|42038.4|42058.4|42038.4|42056.1|42036.1|3
1733358780000|2024-12-05 00:33:00|42060.6|42040.6|42060.9|42040.9|42060.9|42040.9|42060.6|42040.6|1
1733358790000|2024-12-05 00:33:10|||||||||2
1733358820000|2024-12-05 00:33:40|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|0
1733358850000|2024-12-05 00:34:10|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|0
1733358890000|2024-12-05 00:34:50|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42060.9|42040.9|6
1733358910000|2024-12-05 00:35:10|||||||||1
1733358960000|2024-12-05 00:36:00|42063.1|42043.1|42060.9|42040.9|42063.1|42043.1|42060.9|42040.9|1
1733358970000|2024-12-05 00:36:10|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42058.6|42038.6|1
1733358990000|2024-12-05 00:36:30|42061.1|42041.1|42063.4|42043.4|42063.4|42043.4|42061.1|42041.1|4
1733359000000|2024-12-05 00:36:40|||||||||2
1733359010000|2024-12-05 00:36:50|||||||||1
1733359030000|2024-12-05 00:37:10|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|3
1733359040000|2024-12-05 00:37:20|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|5
1733359050000|2024-12-05 00:37:30|||||||||1
1733359060000|2024-12-05 00:37:40|||||||||2
1733359080000|2024-12-05 00:38:00|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|1
1733359100000|2024-12-05 00:38:20|||||||||1
1733359110000|2024-12-05 00:38:30|42068.6|42048.6|42068.4|42048.4|42068.6|42048.6|42068.4|42048.4|0
1733359120000|2024-12-05 00:38:40|||||||||1
1733359160000|2024-12-05 00:39:20|||||||||1
1733359170000|2024-12-05 00:39:30|42065.9|42045.9|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|1
1733359190000|2024-12-05 00:39:50|42061.1|42041.1|42058.4|42038.4|42063.4|42043.4|42058.4|42038.4|7
1733359200000|2024-12-05 00:40:00|||||||||4
1733359220000|2024-12-05 00:40:20|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|2
1733359230000|2024-12-05 00:40:30|||||||||2
1733359250000|2024-12-05 00:40:50|42063.2|42043.2|42065.9|42045.9|42065.9|42045.9|42063.2|42043.2|3
1733359270000|2024-12-05 00:41:10|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|0
1733359280000|2024-12-05 00:41:20|42065.9|42045.9|42065.9|42045.9|42066.1|42046.1|42065.9|42045.9|1
1733359290000|2024-12-05 00:41:30|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|0
1733359330000|2024-12-05 00:42:10|42066.1|42046.1|42065.9|42045.9|42066.1|42046.1|42065.9|42045.9|0
1733359340000|2024-12-05 00:42:20|||||||||1
1733359350000|2024-12-05 00:42:30|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|42068.2|42048.2|0
1733359360000|2024-12-05 00:42:40|42068.4|42048.4|42066.1|42046.1|42068.4|42048.4|42066.1|42046.1|1
1733359370000|2024-12-05 00:42:50|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1733359400000|2024-12-05 00:43:20|||||||||1
1733359410000|2024-12-05 00:43:30|42068.4|42048.4|42068.4|42048.4|42070.9|42050.9|42068.4|42048.4|1
1733359460000|2024-12-05 00:44:20|42068.2|42048.2|42065.9|42045.9|42068.2|42048.2|42065.9|42045.9|6
1733359470000|2024-12-05 00:44:30|||||||||1
1733359490000|2024-12-05 00:44:50|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|6
1733359560000|2024-12-05 00:46:00|||||||||2
1733359580000|2024-12-05 00:46:20|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|42063.6|42043.6|4
1733359590000|2024-12-05 00:46:30|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|0
1733359600000|2024-12-05 00:46:40|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1733359610000|2024-12-05 00:46:50|42065.7|42045.7|42063.4|42043.4|42065.7|42045.7|42063.4|42043.4|0
1733359640000|2024-12-05 00:47:20|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|4
1733359650000|2024-12-05 00:47:30|||||||||1
1733359680000|2024-12-05 00:48:00|42068.2|42048.2|42065.9|42045.9|42068.2|42048.2|42065.9|42045.9|1
1733359750000|2024-12-05 00:49:10|||||||||1
1733359790000|2024-12-05 00:49:50|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|9
1733359810000|2024-12-05 00:50:10|42061.1|42041.1|42060.9|42040.9|42061.1|42041.1|42060.9|42040.9|0
1733359830000|2024-12-05 00:50:30|42063.2|42043.2|42063.4|42043.4|42063.4|42043.4|42063.2|42043.2|1
1733359840000|2024-12-05 00:50:40|42063.2|42043.2|42060.9|42040.9|42063.2|42043.2|42060.9|42040.9|0
1733359870000|2024-12-05 00:51:10|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|3
1733359880000|2024-12-05 00:51:20|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|8
1733359890000|2024-12-05 00:51:30|42053.6|42033.6|42053.4|42033.4|42053.6|42033.6|42053.4|42033.4|1
1733359900000|2024-12-05 00:51:40|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|1
1733359910000|2024-12-05 00:51:50|42053.6|42033.6|42053.4|42033.4|42053.6|42033.6|42053.4|42033.4|0
1733359940000|2024-12-05 00:52:20|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|2
1733360000000|2024-12-05 00:53:20|42056.1|42036.1|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|3
1733360010000|2024-12-05 00:53:30|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|2
1733360020000|2024-12-05 00:53:40|42053.6|42033.6|42053.4|42033.4|42053.6|42033.6|42053.4|42033.4|0
1733360050000|2024-12-05 00:54:10|42051.1|42031.1|42050.9|42030.9|42051.1|42031.1|42050.9|42030.9|0
1733360070000|2024-12-05 00:54:30|||||||||1
1733360090000|2024-12-05 00:54:50|42053.2|42033.2|42048.4|42028.4|42053.4|42033.4|42048.4|42028.4|3
1733360120000|2024-12-05 00:55:20|||||||||10
1733360150000|2024-12-05 00:55:50|||||||||3
1733360180000|2024-12-05 00:56:20|42048.9|42028.9|42053.4|42033.4|42053.4|42033.4|42048.9|42028.9|4
1733360200000|2024-12-05 00:56:40|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|5
1733360210000|2024-12-05 00:56:50|||||||||2
1733360220000|2024-12-05 00:57:00|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|1
1733360230000|2024-12-05 00:57:10|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1733360240000|2024-12-05 00:57:20|||||||||3
1733360260000|2024-12-05 00:57:40|42053|42033|42048.4|42028.4|42053|42033|42048.4|42028.4|4
1733360280000|2024-12-05 00:58:00|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|0
1733360290000|2024-12-05 00:58:10|42043.4|42023.4|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|10
1733360350000|2024-12-05 00:59:10|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|11
1733360370000|2024-12-05 00:59:30|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42043.4|42023.4|4
1733360390000|2024-12-05 00:59:50|42048.2|42028.2|42045.9|42025.9|42050.9|42030.9|42045.9|42025.9|7
1733360400000|2024-12-05 01:00:00|42048.4|42028.4|42053.4|42033.4|42058.4|42038.4|42048.2|42028.2|26
1733360410000|2024-12-05 01:00:10|42055.7|42035.7|42063.4|42043.4|42070.9|42050.9|42055.7|42035.7|22
1733360420000|2024-12-05 01:00:20|42061.1|42041.1|42050.9|42030.9|42061.1|42041.1|42048.4|42028.4|6
1733360430000|2024-12-05 01:00:30|42053.2|42033.2|42060.9|42040.9|42063.4|42043.4|42053.2|42033.2|4
1733360440000|2024-12-05 01:00:40|42058.6|42038.6|42051.1|42031.1|42058.6|42038.6|42051.1|42031.1|2
1733360450000|2024-12-05 01:00:50|42053.4|42033.4|42053.4|42033.4|42055.7|42035.7|42053.4|42033.4|2
1733360460000|2024-12-05 01:01:00|42055.7|42035.7|42060.9|42040.9|42060.9|42040.9|42053.4|42033.4|5
1733360470000|2024-12-05 01:01:10|42063.4|42043.4|42068.4|42048.4|42070.9|42050.9|42063.4|42043.4|8
1733360480000|2024-12-05 01:01:20|42063.9|42043.9|42063.4|42043.4|42063.9|42043.9|42063.4|42043.4|3
1733360490000|2024-12-05 01:01:30|42065.7|42045.7|42068.4|42048.4|42068.4|42048.4|42065.7|42045.7|3
1733360500000|2024-12-05 01:01:40|42065.9|42045.9|42065.9|42045.9|42068.4|42048.4|42065.9|42045.9|2
1733360510000|2024-12-05 01:01:50|||||||||1
1733360520000|2024-12-05 01:02:00|42068.2|42048.2|42063.4|42043.4|42068.4|42048.4|42058.6|42038.6|8
1733360530000|2024-12-05 01:02:10|42060.9|42040.9|42063.4|42043.4|42063.4|42043.4|42058.4|42038.4|1
1733360540000|2024-12-05 01:02:20|42061.1|42041.1|42058.4|42038.4|42061.1|42041.1|42058.4|42038.4|3
1733360550000|2024-12-05 01:02:30|42060.7|42040.7|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|0
1733360560000|2024-12-05 01:02:40|42056.1|42036.1|42053.4|42033.4|42056.1|42036.1|42053.4|42033.4|4
1733360570000|2024-12-05 01:02:50|42050.9|42030.9|42053.4|42033.4|42053.4|42033.4|42050.9|42030.9|0
1733360580000|2024-12-05 01:03:00|42048.9|42028.9|42050.9|42030.9|42053.4|42033.4|42048.4|42028.4|3
1733360590000|2024-12-05 01:03:10|42050.7|42030.7|42045.9|42025.9|42050.7|42030.7|42045.9|42025.9|4
1733360600000|2024-12-05 01:03:20|42048.2|42028.2|42050.9|42030.9|42050.9|42030.9|42048.2|42028.2|3
1733360610000|2024-12-05 01:03:30|42048.6|42028.6|42050.9|42030.9|42050.9|42030.9|42045.9|42025.9|2
1733360620000|2024-12-05 01:03:40|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42045.9|42025.9|3
1733360630000|2024-12-05 01:03:50|42048.6|42028.6|42053.4|42033.4|42053.4|42033.4|42048.4|42028.4|3
1733360640000|2024-12-05 01:04:00|42050.9|42030.9|42055.9|42035.9|42055.9|42035.9|42050.9|42030.9|4
1733360650000|2024-12-05 01:04:10|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1733360660000|2024-12-05 01:04:20|42060.7|42040.7|42060.9|42040.9|42060.9|42040.9|42060.7|42040.7|2
1733360670000|2024-12-05 01:04:30|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|1
1733360680000|2024-12-05 01:04:40|42065.7|42045.7|42070.7|42050.7|42070.7|42050.7|42065.7|42045.7|2
1733360690000|2024-12-05 01:04:50|42068.4|42048.4|42068.2|42048.2|42073.2|42053.2|42068.2|42048.2|22
1733360700000|2024-12-05 01:05:00|42063.4|42043.4|42063.2|42043.2|42065.7|42045.7|42063.2|42043.2|6
1733360710000|2024-12-05 01:05:10|42060.7|42040.7|42058.4|42038.4|42060.9|42040.9|42055.9|42035.9|3
1733360720000|2024-12-05 01:05:20|42056.2|42036.2|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|1
1733360730000|2024-12-05 01:05:30|42058.2|42038.2|42053.4|42033.4|42058.2|42038.2|42053.4|42033.4|1
1733360740000|2024-12-05 01:05:40|42053.9|42033.9|42055.9|42035.9|42058.4|42038.4|42053.4|42033.4|3
1733360750000|2024-12-05 01:05:50|42058.4|42038.4|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1733360760000|2024-12-05 01:06:00|42055.7|42035.7|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1733360770000|2024-12-05 01:06:10|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1733360780000|2024-12-05 01:06:20|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|1
1733360790000|2024-12-05 01:06:30|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|1
1733360800000|2024-12-05 01:06:40|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|42055.7|42035.7|2
1733360810000|2024-12-05 01:06:50|42058.4|42038.4|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|1
1733360820000|2024-12-05 01:07:00|42053.4|42033.4|42055.9|42035.9|42058.4|42038.4|42053.4|42033.4|4
1733360830000|2024-12-05 01:07:10|42058.4|42038.4|42055.9|42035.9|42058.4|42038.4|42053.4|42033.4|0
1733360840000|2024-12-05 01:07:20|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1733360850000|2024-12-05 01:07:30|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1733360860000|2024-12-05 01:07:40|42056.2|42036.2|42053.4|42033.4|42056.2|42036.2|42053.4|42033.4|3
1733360870000|2024-12-05 01:07:50|42055.7|42035.7|42055.9|42035.9|42055.9|42035.9|42050.9|42030.9|2
1733360880000|2024-12-05 01:08:00|42053.4|42033.4|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|1
1733360890000|2024-12-05 01:08:10|42058.2|42038.2|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1733360900000|2024-12-05 01:08:20|42053.4|42033.4|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|1
1733360910000|2024-12-05 01:08:30|42050.9|42030.9|42050.9|42030.9|42053.4|42033.4|42050.9|42030.9|0
1733360920000|2024-12-05 01:08:40|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|2
1733360930000|2024-12-05 01:08:50|42048.7|42028.7|42048.4|42028.4|42048.7|42028.7|42048.4|42028.4|2
1733360940000|2024-12-05 01:09:00|42045.9|42025.9|42048.7|42028.7|42050.9|42030.9|42045.9|42025.9|7
1733360950000|2024-12-05 01:09:10|42051.2|42031.2|42048.4|42028.4|42051.2|42031.2|42048.4|42028.4|0
1733360960000|2024-12-05 01:09:20|42053.4|42033.4|42046.2|42026.2|42053.4|42033.4|42046.2|42026.2|2
1733360970000|2024-12-05 01:09:30|42045.9|42025.9|42038.7|42018.7|42045.9|42025.9|42038.7|42018.7|5
1733360980000|2024-12-05 01:09:40|42038.4|42018.4|42043.4|42023.4|42043.4|42023.4|42038.4|42018.4|9
1733360990000|2024-12-05 01:09:50|42040.9|42020.9|42038.7|42018.7|42040.9|42020.9|42038.7|42018.7|11
1733361000000|2024-12-05 01:10:00|42036.2|42016.2|42033.4|42013.4|42036.2|42016.2|42033.4|42013.4|3
1733361010000|2024-12-05 01:10:10|42033.7|42013.7|42038.4|42018.4|42038.4|42018.4|42033.7|42013.7|0
1733361020000|2024-12-05 01:10:20|42036.2|42016.2|42038.4|42018.4|42038.4|42018.4|42035.9|42015.9|1
1733361030000|2024-12-05 01:10:30|42036.2|42016.2|42040.9|42020.9|42040.9|42020.9|42035.9|42015.9|1
1733361040000|2024-12-05 01:10:40|42043.2|42023.2|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|1
1733361050000|2024-12-05 01:10:50|42040.9|42020.9|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|1
1733361060000|2024-12-05 01:11:00|42043.2|42023.2|42043.4|42023.4|42043.4|42023.4|42040.9|42020.9|2
1733361070000|2024-12-05 01:11:10|42045.7|42025.7|42043.4|42023.4|42045.9|42025.9|42043.4|42023.4|0
1733361080000|2024-12-05 01:11:20|42045.7|42025.7|42045.9|42025.9|42045.9|42025.9|42045.7|42025.7|0
1733361090000|2024-12-05 01:11:30|42043.4|42023.4|42045.9|42025.9|42045.9|42025.9|42043.4|42023.4|1
1733361100000|2024-12-05 01:11:40|42048.2|42028.2|42045.9|42025.9|42048.2|42028.2|42045.9|42025.9|0
1733361110000|2024-12-05 01:11:50|42048.2|42028.2|42045.9|42025.9|42048.2|42028.2|42045.9|42025.9|1
1733361120000|2024-12-05 01:12:00|42048.2|42028.2|42045.9|42025.9|42048.2|42028.2|42045.9|42025.9|0
1733361130000|2024-12-05 01:12:10|42045.7|42025.7|42043.4|42023.4|42045.7|42025.7|42043.4|42023.4|0
1733361140000|2024-12-05 01:12:20|||||||||1
1733361150000|2024-12-05 01:12:30|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|3
1733361160000|2024-12-05 01:12:40|42043.4|42023.4|42043.4|42023.4|42045.7|42025.7|42043.2|42023.2|0
1733361170000|2024-12-05 01:12:50|42045.7|42025.7|42045.7|42025.7|42045.7|42025.7|42043.4|42023.4|0
1733361180000|2024-12-05 01:13:00|42043.4|42023.4|42045.7|42025.7|42045.7|42025.7|42043.4|42023.4|0
1733361190000|2024-12-05 01:13:10|42043.4|42023.4|42045.7|42025.7|42045.7|42025.7|42043.4|42023.4|1
1733361200000|2024-12-05 01:13:20|42048.2|42028.2|42048.4|42028.4|42048.4|42028.4|42048.2|42028.2|1
1733361210000|2024-12-05 01:13:30|42050.7|42030.7|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|1
1733361220000|2024-12-05 01:13:40|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|0
1733361230000|2024-12-05 01:13:50|42048.4|42028.4|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|0
1733361240000|2024-12-05 01:14:00|42050.7|42030.7|42050.9|42030.9|42050.9|42030.9|42048.4|42028.4|2
1733361250000|2024-12-05 01:14:10|42053.2|42033.2|42053.4|42033.4|42055.7|42035.7|42053.2|42033.2|2
1733361270000|2024-12-05 01:14:30|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|0
1733361280000|2024-12-05 01:14:40|42051|42031|42051|42031|42051|42031|42051|42031|0
1733361290000|2024-12-05 01:14:50|42048.5|42028.5|42043.5|42023.5|42048.5|42028.5|42043.5|42023.5|5
1733361300000|2024-12-05 01:15:00|42043.7|42023.7|42043.5|42023.5|42048.2|42028.2|42043.5|42023.5|2
1733361310000|2024-12-05 01:15:10|42041.2|42021.2|42043.5|42023.5|42046|42026|42041.2|42021.2|5
1733361320000|2024-12-05 01:15:20|42048.5|42028.5|42043.5|42023.5|42048.5|42028.5|42043.5|42023.5|1
1733361340000|2024-12-05 01:15:40|42041.2|42021.2|42041|42021|42043.5|42023.5|42040.7|42020.7|1
1733361350000|2024-12-05 01:15:50|42040.7|42020.7|42041|42021|42041|42021|42040.7|42020.7|0
1733361360000|2024-12-05 01:16:00|42043.5|42023.5|42048.5|42028.5|42048.5|42028.5|42041|42021|0
1733361370000|2024-12-05 01:16:10|42046.2|42026.2|42046|42026|42048.5|42028.5|42046|42026|0
1733361380000|2024-12-05 01:16:20|42043.5|42023.5|42038.5|42018.5|42046|42026|42038.5|42018.5|0
1733361390000|2024-12-05 01:16:30|42041|42021|42038.5|42018.5|42041|42021|42038.5|42018.5|0
1733361400000|2024-12-05 01:16:40|42040.7|42020.7|42033.5|42013.5|42041|42021|42033.5|42013.5|2
1733361410000|2024-12-05 01:16:50|42031|42011|42031|42011|42031|42011|42028.5|42008.5|3
1733361420000|2024-12-05 01:17:00|42028.5|42008.5|42028.5|42008.5|42031|42011|42028.5|42008.5|0
1733361430000|2024-12-05 01:17:10|42031|42011|42028.5|42008.5|42031|42011|42028.5|42008.5|4
1733361450000|2024-12-05 01:17:30|42028.7|42008.7|42033.5|42013.5|42033.5|42013.5|42028.7|42008.7|0
1733361460000|2024-12-05 01:17:40|42031|42011|42028.5|42008.5|42031|42011|42028.5|42008.5|0
1733361470000|2024-12-05 01:17:50|42030.7|42010.7|42031|42011|42031|42011|42028.5|42008.5|0
1733361480000|2024-12-05 01:18:00|42028.7|42008.7|42028.5|42008.5|42031|42011|42028.5|42008.5|1
1733361490000|2024-12-05 01:18:10|42026|42006|42026|42006|42026|42006|42026|42006|2
1733361500000|2024-12-05 01:18:20|42023.5|42003.5|42013.7|41993.7|42023.5|42003.5|42013.7|41993.7|3
1733361510000|2024-12-05 01:18:30|42013.5|41993.5|42011.2|41991.2|42013.5|41993.5|42003.7|41983.7|7
1733361520000|2024-12-05 01:18:40|42011|41991|42013.7|41993.7|42013.7|41993.7|42011|41991|1
1733361530000|2024-12-05 01:18:50|42016|41996|42015.7|41995.7|42016|41996|42015.7|41995.7|1
1733361540000|2024-12-05 01:19:00|42016|41996|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|14
1733361550000|2024-12-05 01:19:10|42008.9|41988.9|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|1
1733361560000|2024-12-05 01:19:20|42011|41991|42011.2|41991.2|42013.7|41993.7|42008.7|41988.7|0
1733361570000|2024-12-05 01:19:30|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1733361580000|2024-12-05 01:19:40|42011.2|41991.2|42013.7|41993.7|42016.2|41996.2|42011.2|41991.2|0
1733361590000|2024-12-05 01:19:50|42016.2|41996.2|42011.4|41991.4|42018.5|41998.5|42011.4|41991.4|6
1733361600000|2024-12-05 01:20:00|42013.7|41993.7|42011.2|41991.2|42013.7|41993.7|42011.2|41991.2|1
1733361610000|2024-12-05 01:20:10|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|2
1733361630000|2024-12-05 01:20:30|42011.2|41991.2|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|0
1733361640000|2024-12-05 01:20:40|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|1
1733361650000|2024-12-05 01:20:50|42006.4|41986.4|42008.7|41988.7|42008.7|41988.7|42006.4|41986.4|0
1733361660000|2024-12-05 01:21:00|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|2
1733361670000|2024-12-05 01:21:10|42006.4|41986.4|42008.7|41988.7|42008.7|41988.7|42006.4|41986.4|1
1733361680000|2024-12-05 01:21:20|||||||||2
1733361690000|2024-12-05 01:21:30|42011|41991|42013.7|41993.7|42013.7|41993.7|42008.7|41988.7|1
1733361700000|2024-12-05 01:21:40|42016|41996|42013.7|41993.7|42016.2|41996.2|42013.7|41993.7|2
1733361710000|2024-12-05 01:21:50|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|0
1733361720000|2024-12-05 01:22:00|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733361730000|2024-12-05 01:22:10|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|2
1733361760000|2024-12-05 01:22:40|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|1
1733361770000|2024-12-05 01:22:50|42011|41991|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|2
1733361780000|2024-12-05 01:23:00|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|1
1733361790000|2024-12-05 01:23:10|42011.2|41991.2|42016.2|41996.2|42016.2|41996.2|42011.2|41991.2|0
1733361800000|2024-12-05 01:23:20|42018.7|41998.7|42016.2|41996.2|42018.7|41998.7|42016.2|41996.2|2
1733361810000|2024-12-05 01:23:30|42018.7|41998.7|42021.2|42001.2|42021.2|42001.2|42016.2|41996.2|0
1733361820000|2024-12-05 01:23:40|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|0
1733361840000|2024-12-05 01:24:00|42021|42001|42026.2|42006.2|42026.2|42006.2|42021|42001|2
1733361850000|2024-12-05 01:24:10|42023.7|42003.7|42023.9|42003.9|42023.9|42003.9|42023.7|42003.7|0
1733361860000|2024-12-05 01:24:20|42026.2|42006.2|42023.7|42003.7|42026.2|42006.2|42023.7|42003.7|0
1733361870000|2024-12-05 01:24:30|42026|42006|42026.2|42006.2|42026.2|42006.2|42023.7|42003.7|1
1733361880000|2024-12-05 01:24:40|42028.5|42008.5|42026.4|42006.4|42031.2|42011.2|42026.2|42006.2|0
1733361890000|2024-12-05 01:24:50|42028.7|42008.7|42023.7|42003.7|42028.7|42008.7|42021.2|42001.2|3
1733361900000|2024-12-05 01:25:00|42021.2|42001.2|42018.7|41998.7|42023.7|42003.7|42018.7|41998.7|0
1733361910000|2024-12-05 01:25:10|42021|42001|42021.2|42001.2|42021.2|42001.2|42018.7|41998.7|1
1733361930000|2024-12-05 01:25:30|42018.9|41998.9|42021.2|42001.2|42021.2|42001.2|42018.7|41998.7|0
1733361940000|2024-12-05 01:25:40|42023.7|42003.7|42026.2|42006.2|42026.2|42006.2|42023.7|42003.7|2
1733361950000|2024-12-05 01:25:50|42028.5|42008.5|42026.2|42006.2|42028.5|42008.5|42026.2|42006.2|0
1733361970000|2024-12-05 01:26:10|42028.7|42008.7|42028.7|42008.7|42028.7|42008.7|42026.4|42006.4|0
1733361980000|2024-12-05 01:26:20|42031|42011|42028.7|42008.7|42031.2|42011.2|42028.7|42008.7|2
1733361990000|2024-12-05 01:26:30|42028.9|42008.9|42028.7|42008.7|42031.2|42011.2|42028.7|42008.7|0
1733362010000|2024-12-05 01:26:50|42028.5|42008.5|42028.7|42008.7|42028.7|42008.7|42026.2|42006.2|0
1733362020000|2024-12-05 01:27:00|42026.4|42006.4|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|0
1733362030000|2024-12-05 01:27:10|42028.5|42008.5|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|1
1733362040000|2024-12-05 01:27:20|42023.9|42003.9|42016.2|41996.2|42023.9|42003.9|42016.2|41996.2|2
1733362050000|2024-12-05 01:27:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|1
1733362060000|2024-12-05 01:27:40|42016.2|41996.2|42018.7|41998.7|42018.7|41998.7|42016.2|41996.2|0
1733362070000|2024-12-05 01:27:50|42016.2|41996.2|42018.7|41998.7|42018.7|41998.7|42013.7|41993.7|0
1733362080000|2024-12-05 01:28:00|42021.2|42001.2|42023.5|42003.5|42023.5|42003.5|42021.2|42001.2|0
1733362090000|2024-12-05 01:28:10|42021.2|42001.2|42023.7|42003.7|42026|42006|42021.2|42001.2|0
1733362100000|2024-12-05 01:28:20|42023.5|42003.5|42021.2|42001.2|42023.5|42003.5|42021.2|42001.2|1
1733362110000|2024-12-05 01:28:30|42021.4|42001.4|42021.4|42001.4|42023.7|42003.7|42021.4|42001.4|2
1733362120000|2024-12-05 01:28:40|42021.2|42001.2|42018.7|41998.7|42021.2|42001.2|42018.7|41998.7|0
1733362130000|2024-12-05 01:28:50|42013.7|41993.7|42011.2|41991.2|42013.7|41993.7|42011.2|41991.2|3
1733362140000|2024-12-05 01:29:00|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|1
1733362150000|2024-12-05 01:29:10|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733362170000|2024-12-05 01:29:30|42011.7|41991.7|42016.2|41996.2|42018.7|41998.7|42011.7|41991.7|3
1733362180000|2024-12-05 01:29:40|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|0
1733362190000|2024-12-05 01:29:50|42013.9|41993.9|42013.7|41993.7|42013.9|41993.9|42013.7|41993.7|4
1733362200000|2024-12-05 01:30:00|42013.9|41993.9|42021|42001|42021.2|42001.2|42008.7|41988.7|1
1733362210000|2024-12-05 01:30:10|42021.2|42001.2|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|0
1733362220000|2024-12-05 01:30:20|42026|42006|42021.2|42001.2|42026|42006|42021.2|42001.2|0
1733362230000|2024-12-05 01:30:30|42023.7|42003.7|42031.4|42011.4|42031.4|42011.4|42023.7|42003.7|1
1733362240000|2024-12-05 01:30:40|42033.7|42013.7|42038.3|42018.3|42040.8|42020.8|42033.7|42013.7|5
1733362250000|2024-12-05 01:30:50|42040.8|42020.8|42043.3|42023.3|42043.3|42023.3|42038.3|42018.3|0
1733362260000|2024-12-05 01:31:00|42045.5|42025.5|42040.8|42020.8|42048.3|42028.3|42040.8|42020.8|3
1733362270000|2024-12-05 01:31:10|42038.3|42018.3|42040.8|42020.8|42040.8|42020.8|42036|42016|8
1733362280000|2024-12-05 01:31:20|42038.3|42018.3|42036.2|42016.2|42040.8|42020.8|42036.2|42016.2|0
1733362290000|2024-12-05 01:31:30|42035.8|42015.8|42035.8|42015.8|42038.3|42018.3|42035.8|42015.8|0
1733362300000|2024-12-05 01:31:40|42033.5|42013.5|42031|42011|42033.5|42013.5|42031|42011|0
1733362310000|2024-12-05 01:31:50|42030.8|42010.8|42028.3|42008.3|42030.8|42010.8|42028.3|42008.3|0
1733362320000|2024-12-05 01:32:00|42028.5|42008.5|42023.5|42003.5|42028.5|42008.5|42023.5|42003.5|5
1733362330000|2024-12-05 01:32:10|42021|42001|42021|42001|42023.5|42003.5|42021|42001|1
1733362340000|2024-12-05 01:32:20|42018.5|41998.5|42018.5|41998.5|42021|42001|42018.5|41998.5|0
1733362350000|2024-12-05 01:32:30|42016.2|41996.2|42013.5|41993.5|42016.2|41996.2|42011|41991|1
1733362360000|2024-12-05 01:32:40|42011|41991|42011|41991|42011|41991|42008.5|41988.5|1
1733362380000|2024-12-05 01:33:00|42013.5|41993.5|42016|41996|42016|41996|42013.5|41993.5|2
1733362390000|2024-12-05 01:33:10|42013.5|41993.5|42013.5|41993.5|42013.5|41993.5|42011|41991|1
1733362410000|2024-12-05 01:33:30|42013.7|41993.7|42020.8|42000.8|42020.8|42000.8|42013.7|41993.7|1
1733362420000|2024-12-05 01:33:40|42023.3|42003.3|42026|42006|42026|42006|42021|42001|1
1733362430000|2024-12-05 01:33:50|42023.5|42003.5|42026|42006|42026|42006|42021|42001|1
1733362440000|2024-12-05 01:34:00|42023.5|42003.5|42023.3|42003.3|42026|42006|42023.3|42003.3|0
1733362450000|2024-12-05 01:34:10|42023.5|42003.5|42023.5|42003.5|42025.8|42005.8|42021|42001|0
1733362460000|2024-12-05 01:34:20|42026|42006|42023.5|42003.5|42026|42006|42021|42001|2
1733362470000|2024-12-05 01:34:30|42023.3|42003.3|42021|42001|42023.3|42003.3|42018.5|41998.5|1
1733362480000|2024-12-05 01:34:40|42023.3|42003.3|42023.5|42003.5|42026|42006|42023.3|42003.3|1
1733362490000|2024-12-05 01:34:50|42026|42006|42026.2|42006.2|42028.5|42008.5|42026|42006|5
1733362500000|2024-12-05 01:35:00|42026|42006|42021|42001|42026|42006|42021|42001|0
1733362510000|2024-12-05 01:35:10|42023.3|42003.3|42023.5|42003.5|42026|42006|42023.3|42003.3|0
1733362520000|2024-12-05 01:35:20|42026|42006|42021.2|42001.2|42026|42006|42018.7|41998.7|1
1733362530000|2024-12-05 01:35:30|42023.5|42003.5|42018.5|41998.5|42023.5|42003.5|42018.5|41998.5|0
1733362540000|2024-12-05 01:35:40|42021|42001|42021|42001|42021|42001|42021|42001|0
1733362550000|2024-12-05 01:35:50|42023.3|42003.3|42028.5|42008.5|42028.5|42008.5|42023.3|42003.3|1
1733362560000|2024-12-05 01:36:00|42031|42011|42043.3|42023.3|42043.3|42023.3|42031|42011|13
1733362570000|2024-12-05 01:36:10|42045.8|42025.8|42046|42026|42048.5|42028.5|42043.5|42023.5|4
1733362580000|2024-12-05 01:36:20|42043.7|42023.7|42038.5|42018.5|42043.7|42023.7|42038.5|42018.5|1
1733362590000|2024-12-05 01:36:30|42036.2|42016.2|42033.5|42013.5|42036.2|42016.2|42033.5|42013.5|3
1733362600000|2024-12-05 01:36:40|42028.5|42008.5|42023.5|42003.5|42028.5|42008.5|42023.5|42003.5|3
1733362620000|2024-12-05 01:37:00|42025.8|42005.8|42026|42006|42026|42006|42025.8|42005.8|1
1733362630000|2024-12-05 01:37:10|42023.7|42003.7|42023.5|42003.5|42026|42006|42023.5|42003.5|3
1733362640000|2024-12-05 01:37:20|42021.2|42001.2|42021|42001|42021.2|42001.2|42018.5|41998.5|2
1733362650000|2024-12-05 01:37:30|42021.2|42001.2|42023.5|42003.5|42023.5|42003.5|42021|42001|2
1733362660000|2024-12-05 01:37:40|42025.8|42005.8|42021|42001|42026.2|42006.2|42021|42001|0
1733362670000|2024-12-05 01:37:50|42023.3|42003.3|42021|42001|42023.5|42003.5|42021|42001|1
1733362680000|2024-12-05 01:38:00|42023.3|42003.3|42021|42001|42026|42006|42021|42001|6
1733362690000|2024-12-05 01:38:10|42023.5|42003.5|42018.5|41998.5|42023.5|42003.5|42018.5|41998.5|21
1733362710000|2024-12-05 01:38:30|42013.7|41993.7|42006|41986|42013.7|41993.7|42006|41986|8
1733362720000|2024-12-05 01:38:40|42003.7|41983.7|42003.5|41983.5|42006|41986|42003.5|41983.5|2
1733362730000|2024-12-05 01:38:50|42001|41981|41993.5|41973.5|42001|41981|41993.5|41973.5|4
1733362740000|2024-12-05 01:39:00|41993.7|41973.7|41991.2|41971.2|41996|41976|41991.2|41971.2|3
1733362750000|2024-12-05 01:39:10|41991|41971|41993.5|41973.5|41993.5|41973.5|41991|41971|2
1733362760000|2024-12-05 01:39:20|41991.2|41971.2|41993.5|41973.5|41993.5|41973.5|41988.5|41968.5|8
1733362770000|2024-12-05 01:39:30|41991.2|41971.2|41991|41971|41993.5|41973.5|41991|41971|2
1733362780000|2024-12-05 01:39:40|41996|41976|41996|41976|41996|41976|41993.5|41973.5|1
1733362790000|2024-12-05 01:39:50|41993.5|41973.5|42000.8|41980.8|42000.8|41980.8|41993.5|41973.5|9
1733362800000|2024-12-05 01:40:00|42003.3|41983.3|41996.2|41976.2|42003.3|41983.3|41996.2|41976.2|1
1733362810000|2024-12-05 01:40:10|41996|41976|42001|41981|42005.8|41985.8|41996|41976|1
1733362820000|2024-12-05 01:40:20|41998.7|41978.7|41996|41976|42001|41981|41996|41976|1
1733362830000|2024-12-05 01:40:30|41998.5|41978.5|41996|41976|41998.5|41978.5|41996|41976|2
1733362840000|2024-12-05 01:40:40|41996.2|41976.2|41998.5|41978.5|41998.5|41978.5|41996.2|41976.2|1
1733362850000|2024-12-05 01:40:50|42001|41981|41998.5|41978.5|42001|41981|41998.5|41978.5|1
1733362860000|2024-12-05 01:41:00|41996.2|41976.2|41993.7|41973.7|41998.5|41978.5|41993.7|41973.7|8
1733362870000|2024-12-05 01:41:10|41996|41976|41998.5|41978.5|42001|41981|41996|41976|1
1733362880000|2024-12-05 01:41:20|42000.8|41980.8|42001|41981|42003.5|41983.5|41998.5|41978.5|7
1733362890000|2024-12-05 01:41:30|42003.5|41983.5|42008.5|41988.5|42008.5|41988.5|42003.5|41983.5|1
1733362900000|2024-12-05 01:41:40|42006|41986|42008.5|41988.5|42008.5|41988.5|42006|41986|2
1733362910000|2024-12-05 01:41:50|42006|41986|42008.5|41988.5|42008.5|41988.5|42006|41986|1
1733362920000|2024-12-05 01:42:00|42006|41986|42006|41986|42008.5|41988.5|42006|41986|0
1733362930000|2024-12-05 01:42:10|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|0
1733362940000|2024-12-05 01:42:20|42005.8|41985.8|42001|41981|42005.8|41985.8|42001|41981|3
1733362950000|2024-12-05 01:42:30|42003.3|41983.3|42008.3|41988.3|42008.3|41988.3|42003.3|41983.3|1
1733362960000|2024-12-05 01:42:40|42006|41986|42003.5|41983.5|42008.3|41988.3|42003.5|41983.5|1
1733362970000|2024-12-05 01:42:50|42005.8|41985.8|42003.5|41983.5|42005.8|41985.8|42001|41981|0
1733362980000|2024-12-05 01:43:00|42005.8|41985.8|42003.3|41983.3|42005.8|41985.8|42001|41981|0
1733362990000|2024-12-05 01:43:10|42001.2|41981.2|42003.5|41983.5|42005.8|41985.8|42001|41981|2
1733363000000|2024-12-05 01:43:20|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42003.5|41983.5|0
1733363010000|2024-12-05 01:43:30|42006|41986|42006|41986|42010.8|41990.8|42006|41986|11
1733363020000|2024-12-05 01:43:40|42005.8|41985.8|42003.5|41983.5|42006|41986|42003.5|41983.5|1
1733363030000|2024-12-05 01:43:50|42001.2|41981.2|42010.8|41990.8|42010.8|41990.8|42001|41981|0
1733363040000|2024-12-05 01:44:00|42008.5|41988.5|42006|41986|42010.8|41990.8|42006|41986|0
1733363050000|2024-12-05 01:44:10|42006.2|41986.2|42006|41986|42008.5|41988.5|42006|41986|0
1733363060000|2024-12-05 01:44:20|42005.8|41985.8|42006|41986|42008.5|41988.5|42005.8|41985.8|0
1733363070000|2024-12-05 01:44:30|42008.5|41988.5|42008.5|41988.5|42008.5|41988.5|42006|41986|1
1733363080000|2024-12-05 01:44:40|42010.8|41990.8|42011|41991|42011|41991|42008.5|41988.5|0
1733363090000|2024-12-05 01:44:50|42008.5|41988.5|42006|41986|42008.5|41988.5|42006|41986|1
1733363100000|2024-12-05 01:45:00|42001|41981|41996|41976|42001|41981|41996|41976|1
1733363110000|2024-12-05 01:45:10|41998.5|41978.5|42001|41981|42001|41981|41998.5|41978.5|0
1733363120000|2024-12-05 01:45:20|41998.7|41978.7|41996|41976|41998.7|41978.7|41996|41976|0
1733363130000|2024-12-05 01:45:30|41993.5|41973.5|41993.5|41973.5|41998.5|41978.5|41993.5|41973.5|0
1733363140000|2024-12-05 01:45:40|41996|41976|41998.5|41978.5|41998.5|41978.5|41996|41976|2
1733363150000|2024-12-05 01:45:50|42001|41981|41998.5|41978.5|42001|41981|41998.5|41978.5|0
1733363160000|2024-12-05 01:46:00|41996|41976|41993.5|41973.5|41998.5|41978.5|41993.5|41973.5|0
1733363170000|2024-12-05 01:46:10|41996|41976|41993.5|41973.5|41998.3|41978.3|41993.5|41973.5|1
1733363190000|2024-12-05 01:46:30|41996|41976|41998.5|41978.5|41998.5|41978.5|41996|41976|0
1733363200000|2024-12-05 01:46:40|41996|41976|41996|41976|41996|41976|41996|41976|1
1733363210000|2024-12-05 01:46:50|41996.2|41976.2|41998.5|41978.5|41998.5|41978.5|41996|41976|0
1733363220000|2024-12-05 01:47:00|42000.8|41980.8|42006|41986|42006|41986|41998.7|41978.7|2
1733363230000|2024-12-05 01:47:10|42005.8|41985.8|42001|41981|42005.8|41985.8|42001|41981|1
1733363240000|2024-12-05 01:47:20|41998.5|41978.5|41996|41976|42001|41981|41993.5|41973.5|0
1733363250000|2024-12-05 01:47:30|41998.3|41978.3|41996.2|41976.2|41998.3|41978.3|41996.2|41976.2|0
1733363260000|2024-12-05 01:47:40|41998.5|41978.5|41996|41976|41998.5|41978.5|41993.5|41973.5|0
1733363270000|2024-12-05 01:47:50|41993.5|41973.5|41993.5|41973.5|41996|41976|41993.5|41973.5|0
1733363280000|2024-12-05 01:48:00|41991.2|41971.2|41981.2|41961.2|41993.5|41973.5|41981.2|41961.2|7
1733363290000|2024-12-05 01:48:10|41983.5|41963.5|41978.7|41958.7|41983.5|41963.5|41978.7|41958.7|0
1733363310000|2024-12-05 01:48:30|41976.2|41956.2|41978.8|41958.8|41978.8|41958.8|41976.2|41956.2|6
1733363320000|2024-12-05 01:48:40|41976.3|41956.3|41976.3|41956.3|41981.3|41961.3|41976.3|41956.3|0
1733363330000|2024-12-05 01:48:50|41978.8|41958.8|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|0
1733363340000|2024-12-05 01:49:00|41973.5|41953.5|41968.5|41948.5|41973.5|41953.5|41966.3|41946.3|9
1733363350000|2024-12-05 01:49:10|41970.8|41950.8|41971|41951|41973.3|41953.3|41966|41946|2
1733363360000|2024-12-05 01:49:20|41968.8|41948.8|41971|41951|41971|41951|41968.5|41948.5|0
1733363370000|2024-12-05 01:49:30|41968.8|41948.8|41971|41951|41971|41951|41968.5|41948.5|0
1733363380000|2024-12-05 01:49:40|41973.3|41953.3|41973.8|41953.8|41973.8|41953.8|41973.3|41953.3|1
1733363390000|2024-12-05 01:49:50|||||||||1
1733363400000|2024-12-05 01:50:00|41976|41956|41978.5|41958.5|41978.5|41958.5|41973.5|41953.5|2
1733363410000|2024-12-05 01:50:10|41980.8|41960.8|41986|41966|41986|41966|41980.8|41960.8|0
1733363420000|2024-12-05 01:50:20|41988.5|41968.5|41991|41971|41991|41971|41988.5|41968.5|4
1733363430000|2024-12-05 01:50:30|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|1
1733363440000|2024-12-05 01:50:40|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|0
1733363450000|2024-12-05 01:50:50|41988.8|41968.8|41988.5|41968.5|41991|41971|41986.3|41966.3|0
1733363460000|2024-12-05 01:51:00|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|0
1733363470000|2024-12-05 01:51:10|41981.3|41961.3|41976.3|41956.3|41983.8|41963.8|41976.3|41956.3|1
1733363480000|2024-12-05 01:51:20|41978.5|41958.5|41976|41956|41978.5|41958.5|41976|41956|1
1733363500000|2024-12-05 01:51:40|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41976|41956|0
1733363510000|2024-12-05 01:51:50|41976|41956|41976|41956|41976|41956|41976|41956|0
1733363520000|2024-12-05 01:52:00|41973.5|41953.5|41973.5|41953.5|41976|41956|41973.5|41953.5|0
1733363530000|2024-12-05 01:52:10|41975.8|41955.8|41975.8|41955.8|41978.5|41958.5|41973.5|41953.5|3
1733363540000|2024-12-05 01:52:20|41976|41956|41973.5|41953.5|41978.5|41958.5|41973.5|41953.5|0
1733363550000|2024-12-05 01:52:30|41976|41956|41971|41951|41976|41956|41971|41951|1
1733363570000|2024-12-05 01:52:50|41966|41946|41966|41946|41968.5|41948.5|41966|41946|4
1733363590000|2024-12-05 01:53:10|41966.3|41946.3|41963.5|41943.5|41968.5|41948.5|41963.5|41943.5|2
1733363600000|2024-12-05 01:53:20|41965.8|41945.8|41966|41946|41968.5|41948.5|41963.5|41943.5|1
1733363610000|2024-12-05 01:53:30|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|41963.5|41943.5|0
1733363620000|2024-12-05 01:53:40|41961|41941|41958.5|41938.5|41961|41941|41958.5|41938.5|2
1733363630000|2024-12-05 01:53:50|41956|41936|41956|41936|41956|41936|41956|41936|0
1733363640000|2024-12-05 01:54:00|41955.8|41935.8|41946.3|41926.3|41955.8|41935.8|41946|41926|13
1733363650000|2024-12-05 01:54:10|41948.5|41928.5|41948.5|41928.5|41948.5|41928.5|41948.5|41928.5|0
1733363660000|2024-12-05 01:54:20|41950.8|41930.8|41953.3|41933.3|41953.3|41933.3|41950.8|41930.8|2
1733363670000|2024-12-05 01:54:30|41953.5|41933.5|41948.8|41928.8|41953.5|41933.5|41948.8|41928.8|0
1733363680000|2024-12-05 01:54:40|41950.8|41930.8|41948.5|41928.5|41951|41931|41948.5|41928.5|1
1733363690000|2024-12-05 01:54:50|41946.3|41926.3|41946|41926|41951|41931|41946|41926|0
1733363700000|2024-12-05 01:55:00|41948.5|41928.5|41946|41926|41948.5|41928.5|41946|41926|4
1733363710000|2024-12-05 01:55:10|41946.3|41926.3|41946.3|41926.3|41946.3|41926.3|41943.8|41923.8|2
1733363720000|2024-12-05 01:55:20|||||||||1
1733363730000|2024-12-05 01:55:30|41948.5|41928.5|41948.5|41928.5|41951|41931|41946|41926|6
1733363740000|2024-12-05 01:55:40|41951|41931|41951|41931|41951|41931|41951|41931|7
1733363760000|2024-12-05 01:56:00|41953.3|41933.3|41951|41931|41953.5|41933.5|41948.5|41928.5|1
1733363770000|2024-12-05 01:56:10|41948.5|41928.5|41943.8|41923.8|41948.5|41928.5|41943.8|41923.8|0
1733363780000|2024-12-05 01:56:20|41943.5|41923.5|41941|41921|41943.5|41923.5|41941|41921|2
1733363790000|2024-12-05 01:56:30|41943.5|41923.5|41946|41926|41946|41926|41943.5|41923.5|1
1733363800000|2024-12-05 01:56:40|41943.5|41923.5|41946|41926|41946|41926|41943.5|41923.5|0
1733363810000|2024-12-05 01:56:50|41943.5|41923.5|41945.8|41925.8|41946|41926|41941|41921|2
1733363820000|2024-12-05 01:57:00|41943.5|41923.5|41933.8|41913.8|41943.5|41923.5|41931.3|41911.3|23
1733363830000|2024-12-05 01:57:10|41936.3|41916.3|41936.3|41916.3|41938.5|41918.5|41933.8|41913.8|10
1733363840000|2024-12-05 01:57:20|41936|41916|41928.8|41908.8|41936|41916|41928.8|41908.8|2
1733363850000|2024-12-05 01:57:30|41931.3|41911.3|41928.8|41908.8|41931.3|41911.3|41928.8|41908.8|5
1733363860000|2024-12-05 01:57:40|41929|41909|41931|41911|41931.3|41911.3|41928.5|41908.5|6
1733363870000|2024-12-05 01:57:50|41931.3|41911.3|41933.5|41913.5|41936|41916|41928.5|41908.5|3
1733363880000|2024-12-05 01:58:00|41936|41916|41931|41911|41936|41916|41928.5|41908.5|1
1733363890000|2024-12-05 01:58:10|41928.5|41908.5|41931|41911|41931|41911|41928.5|41908.5|0
1733363900000|2024-12-05 01:58:20|41933.5|41913.5|41933.5|41913.5|41933.8|41913.8|41933.5|41913.5|2
1733363910000|2024-12-05 01:58:30|41933.8|41913.8|41938.5|41918.5|41938.5|41918.5|41933.5|41913.5|6
1733363920000|2024-12-05 01:58:40|41934|41914|41938.5|41918.5|41938.5|41918.5|41933.8|41913.8|4
1733363930000|2024-12-05 01:58:50|41936.3|41916.3|41936.3|41916.3|41936.3|41916.3|41933.8|41913.8|3
1733363940000|2024-12-05 01:59:00|41938.8|41918.8|41936.5|41916.5|41938.8|41918.8|41936.3|41916.3|2
1733363950000|2024-12-05 01:59:10|41936.3|41916.3|41936.3|41916.3|41938.8|41918.8|41936.3|41916.3|3
1733363960000|2024-12-05 01:59:20|41933.8|41913.8|41938.6|41918.6|41938.6|41918.6|41933.8|41913.8|2
1733363970000|2024-12-05 01:59:30|41938.8|41918.8|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1733363980000|2024-12-05 01:59:40|41936.3|41916.3|41941.3|41921.3|41941.3|41921.3|41936.3|41916.3|3
1733363990000|2024-12-05 01:59:50|41943.6|41923.6|41946.1|41926.1|41946.3|41926.3|41943.6|41923.6|10
1733364000000|2024-12-05 02:00:00|41943.6|41923.6|41941.3|41921.3|41943.6|41923.6|41938.8|41918.8|7
1733364010000|2024-12-05 02:00:10|41938.8|41918.8|41941.3|41921.3|41941.3|41921.3|41936.1|41916.1|3
1733364020000|2024-12-05 02:00:20|41943.6|41923.6|41943.6|41923.6|41946.3|41926.3|41943.6|41923.6|1
1733364030000|2024-12-05 02:00:30|41946.3|41926.3|41946.1|41926.1|41948.6|41928.6|41946.1|41926.1|0
1733364040000|2024-12-05 02:00:40|41948.3|41928.3|41948.6|41928.6|41951.1|41931.1|41948.3|41928.3|0
1733364050000|2024-12-05 02:00:50|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41951.1|41931.1|0
1733364060000|2024-12-05 02:01:00|41948.8|41928.8|41948.6|41928.6|41948.8|41928.8|41948.6|41928.6|2
1733364070000|2024-12-05 02:01:10|41946.3|41926.3|41940.8|41920.8|41946.3|41926.3|41940.8|41920.8|3
1733364080000|2024-12-05 02:01:20|41941.1|41921.1|41938.3|41918.3|41943.3|41923.3|41936.1|41916.1|3
1733364090000|2024-12-05 02:01:30|41938.6|41918.6|41936.1|41916.1|41938.6|41918.6|41936.1|41916.1|2
1733364100000|2024-12-05 02:01:40|41935.8|41915.8|41931.1|41911.1|41936.1|41916.1|41931.1|41911.1|4
1733364110000|2024-12-05 02:01:50|41931.3|41911.3|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|1
1733364120000|2024-12-05 02:02:00|41935.8|41915.8|41938.6|41918.6|41938.6|41918.6|41935.8|41915.8|9
1733364130000|2024-12-05 02:02:10|41936.1|41916.1|41941.1|41921.1|41941.1|41921.1|41936.1|41916.1|2
1733364140000|2024-12-05 02:02:20|41943.3|41923.3|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|2
1733364150000|2024-12-05 02:02:30|41938.8|41918.8|41938.6|41918.6|41941.1|41921.1|41936.1|41916.1|9
1733364160000|2024-12-05 02:02:40|41936.1|41916.1|41938.6|41918.6|41938.6|41918.6|41933.6|41913.6|1
1733364170000|2024-12-05 02:02:50|41936.1|41916.1|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|0
1733364180000|2024-12-05 02:03:00|41938.3|41918.3|41940.8|41920.8|41940.8|41920.8|41936.1|41916.1|1
1733364190000|2024-12-05 02:03:10|41938.6|41918.6|41941.1|41921.1|41941.1|41921.1|41938.6|41918.6|3
1733364200000|2024-12-05 02:03:20|41940.8|41920.8|41941.3|41921.3|41941.3|41921.3|41938.6|41918.6|1
1733364210000|2024-12-05 02:03:30|41941.1|41921.1|41936.3|41916.3|41941.1|41921.1|41936.3|41916.3|0
1733364220000|2024-12-05 02:03:40|41938.6|41918.6|41933.6|41913.6|41941.1|41921.1|41933.6|41913.6|2
1733364230000|2024-12-05 02:03:50|41933.3|41913.3|41928.6|41908.6|41933.3|41913.3|41928.6|41908.6|2
1733364240000|2024-12-05 02:04:00|41926.1|41906.1|41933.6|41913.6|41933.6|41913.6|41926.1|41906.1|3
1733364250000|2024-12-05 02:04:10|41931.1|41911.1|41936.1|41916.1|41936.1|41916.1|41931.1|41911.1|1
1733364260000|2024-12-05 02:04:20|41938.3|41918.3|41936.1|41916.1|41938.3|41918.3|41936.1|41916.1|1
1733364270000|2024-12-05 02:04:30|41938.3|41918.3|41936.1|41916.1|41941.1|41921.1|41936.1|41916.1|0
1733364280000|2024-12-05 02:04:40|41933.6|41913.6|41933.6|41913.6|41936.1|41916.1|41933.6|41913.6|1
1733364290000|2024-12-05 02:04:50|41931.3|41911.3|41926.5|41906.5|41931.3|41911.3|41926.5|41906.5|1
1733364300000|2024-12-05 02:05:00|41923.6|41903.6|41923.6|41903.6|41923.6|41903.6|41921.1|41901.1|3
1733364310000|2024-12-05 02:05:10|41921.1|41901.1|41921.1|41901.1|41921.1|41901.1|41918.6|41898.6|1
1733364320000|2024-12-05 02:05:20|41918.6|41898.6|41923.6|41903.6|41923.6|41903.6|41918.6|41898.6|2
1733364330000|2024-12-05 02:05:30|41921.1|41901.1|41913.6|41893.6|41921.1|41901.1|41913.6|41893.6|7
1733364340000|2024-12-05 02:05:40|41916.1|41896.1|41918.6|41898.6|41918.6|41898.6|41916.1|41896.1|3
1733364350000|2024-12-05 02:05:50|||||||||1
1733364360000|2024-12-05 02:06:00|41913.6|41893.6|41923.6|41903.6|41923.6|41903.6|41913.6|41893.6|5
1733364370000|2024-12-05 02:06:10|41921.3|41901.3|41923.6|41903.6|41923.6|41903.6|41921.1|41901.1|1
1733364380000|2024-12-05 02:06:20|41921.1|41901.1|41923.6|41903.6|41923.6|41903.6|41921.1|41901.1|17
1733364390000|2024-12-05 02:06:30|41928.1|41908.1|41928.6|41908.6|41928.6|41908.6|41928.1|41908.1|2
1733364400000|2024-12-05 02:06:40|41933.6|41913.6|41936.1|41916.1|41936.1|41916.1|41933.6|41913.6|2
1733364410000|2024-12-05 02:06:50|41936.3|41916.3|41941.1|41921.1|41941.1|41921.1|41936.3|41916.3|1
1733364420000|2024-12-05 02:07:00|41940.8|41920.8|41936.1|41916.1|41940.8|41920.8|41936.1|41916.1|1
1733364430000|2024-12-05 02:07:10|41933.6|41913.6|41933.6|41913.6|41936.1|41916.1|41931.1|41911.1|0
1733364440000|2024-12-05 02:07:20|41931.1|41911.1|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|0
1733364450000|2024-12-05 02:07:30|41931.1|41911.1|41935.8|41915.8|41936.1|41916.1|41931.1|41911.1|4
1733364460000|2024-12-05 02:07:40|41933.6|41913.6|41935.8|41915.8|41936.1|41916.1|41933.6|41913.6|1
1733364470000|2024-12-05 02:07:50|41933.3|41913.3|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|2
1733364480000|2024-12-05 02:08:00|41928.8|41908.8|41931.1|41911.1|41931.1|41911.1|41928.8|41908.8|0
1733364490000|2024-12-05 02:08:10|41933.6|41913.6|41936.1|41916.1|41938.1|41918.1|41933.6|41913.6|2
1733364500000|2024-12-05 02:08:20|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|1
1733364510000|2024-12-05 02:08:30|41936.1|41916.1|41933.6|41913.6|41936.1|41916.1|41933.6|41913.6|3
1733364540000|2024-12-05 02:09:00|41931.3|41911.3|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|3
1733364550000|2024-12-05 02:09:10|41935.8|41915.8|41938.6|41918.6|41938.6|41918.6|41935.8|41915.8|1
1733364560000|2024-12-05 02:09:20|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41938.6|41918.6|3
1733364570000|2024-12-05 02:09:30|41943.3|41923.3|41941.1|41921.1|41943.6|41923.6|41938.6|41918.6|2
1733364580000|2024-12-05 02:09:40|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|1
1733364590000|2024-12-05 02:09:50|41941.1|41921.1|41940.8|41920.8|41943.6|41923.6|41938.6|41918.6|2
1733364600000|2024-12-05 02:10:00|41941.1|41921.1|41941.1|41921.1|41943.6|41923.6|41938.6|41918.6|4
1733364610000|2024-12-05 02:10:10|41938.6|41918.6|41943.6|41923.6|41946.1|41926.1|41938.6|41918.6|0
1733364620000|2024-12-05 02:10:20|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|41946.1|41926.1|1
1733364630000|2024-12-05 02:10:30|41948.6|41928.6|41948.6|41928.6|41951.1|41931.1|41948.6|41928.6|2
1733364640000|2024-12-05 02:10:40|41948.4|41928.4|41946.3|41926.3|41948.6|41928.6|41943.6|41923.6|1
1733364650000|2024-12-05 02:10:50|41946.1|41926.1|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|0
1733364660000|2024-12-05 02:11:00|41946.3|41926.3|41946.1|41926.1|41948.6|41928.6|41943.6|41923.6|0
1733364670000|2024-12-05 02:11:10|41943.6|41923.6|41946.1|41926.1|41948.6|41928.6|41943.6|41923.6|0
1733364680000|2024-12-05 02:11:20|41943.6|41923.6|41946.1|41926.1|41948.6|41928.6|41943.6|41923.6|0
1733364690000|2024-12-05 02:11:30|41943.6|41923.6|41948.6|41928.6|41948.6|41928.6|41943.6|41923.6|1
1733364700000|2024-12-05 02:11:40|41946.3|41926.3|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|0
1733364710000|2024-12-05 02:11:50|41946.1|41926.1|41946.1|41926.1|41948.6|41928.6|41946.1|41926.1|1
1733364720000|2024-12-05 02:12:00|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|4
1733364730000|2024-12-05 02:12:10|41948.4|41928.4|41946.1|41926.1|41948.6|41928.6|41943.6|41923.6|2
1733364740000|2024-12-05 02:12:20|41948.6|41928.6|41951.1|41931.1|41951.1|41931.1|41948.6|41928.6|0
1733364750000|2024-12-05 02:12:30|41953.4|41933.4|41958.6|41938.6|41958.6|41938.6|41953.4|41933.4|0
1733364760000|2024-12-05 02:12:40|41956.1|41936.1|41956.1|41936.1|41958.6|41938.6|41956.1|41936.1|0
1733364770000|2024-12-05 02:12:50|41958.4|41938.4|41958.6|41938.6|41958.6|41938.6|41953.6|41933.6|0
1733364780000|2024-12-05 02:13:00|41956.3|41936.3|41958.6|41938.6|41958.6|41938.6|41956.1|41936.1|2
1733364790000|2024-12-05 02:13:10|41956.1|41936.1|41953.6|41933.6|41956.1|41936.1|41953.6|41933.6|1
1733364810000|2024-12-05 02:13:30|41956.1|41936.1|41953.6|41933.6|41956.1|41936.1|41953.6|41933.6|1
1733364820000|2024-12-05 02:13:40|41953.8|41933.8|41953.6|41933.6|41956.1|41936.1|41953.6|41933.6|1
1733364830000|2024-12-05 02:13:50|41956.1|41936.1|41960.9|41940.9|41960.9|41940.9|41956.1|41936.1|3
1733364840000|2024-12-05 02:14:00|41961.1|41941.1|41971.1|41951.1|41971.1|41951.1|41961.1|41941.1|3
1733364850000|2024-12-05 02:14:10|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|0
1733364860000|2024-12-05 02:14:20|41968.4|41948.4|41966.1|41946.1|41968.4|41948.4|41963.6|41943.6|1
1733364870000|2024-12-05 02:14:30|41963.8|41943.8|41963.6|41943.6|41968.6|41948.6|41963.6|41943.6|2
1733364880000|2024-12-05 02:14:40|41965.9|41945.9|41966.3|41946.3|41968.8|41948.8|41964|41944|5
1733364890000|2024-12-05 02:14:50|41968.6|41948.6|41966.3|41946.3|41968.6|41948.6|41963.6|41943.6|6
1733364900000|2024-12-05 02:15:00|41968.6|41948.6|41968.8|41948.8|41971.3|41951.3|41968.6|41948.6|1
1733364910000|2024-12-05 02:15:10|41971.3|41951.3|41971.3|41951.3|41973.6|41953.6|41968.8|41948.8|3
1733364930000|2024-12-05 02:15:30|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|0
1733364940000|2024-12-05 02:15:40|41971.3|41951.3|41973.6|41953.6|41973.6|41953.6|41971.3|41951.3|0
1733364950000|2024-12-05 02:15:50|||||||||1
1733364960000|2024-12-05 02:16:00|41971.3|41951.3|41968.6|41948.6|41971.3|41951.3|41968.6|41948.6|1
1733364970000|2024-12-05 02:16:10|41968.8|41948.8|41968.6|41948.6|41968.8|41948.8|41968.6|41948.6|0
1733364990000|2024-12-05 02:16:30|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.6|41948.6|0
1733365000000|2024-12-05 02:16:40|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|41968.6|41948.6|0
1733365010000|2024-12-05 02:16:50|41968.8|41948.8|41971.1|41951.1|41973.6|41953.6|41968.6|41948.6|4
1733365020000|2024-12-05 02:17:00|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|1
1733365030000|2024-12-05 02:17:10|41976.3|41956.3|41978.6|41958.6|41978.6|41958.6|41976.3|41956.3|0
1733365040000|2024-12-05 02:17:20|41981.1|41961.1|41978.6|41958.6|41981.1|41961.1|41978.6|41958.6|0
1733365050000|2024-12-05 02:17:30|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|0
1733365060000|2024-12-05 02:17:40|41980.9|41960.9|41978.6|41958.6|41980.9|41960.9|41978.6|41958.6|1
1733365070000|2024-12-05 02:17:50|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|0
1733365080000|2024-12-05 02:18:00|41973.8|41953.8|41971.1|41951.1|41973.8|41953.8|41971.1|41951.1|1
1733365090000|2024-12-05 02:18:10|41971.3|41951.3|41968.8|41948.8|41973.6|41953.6|41968.8|41948.8|0
1733365100000|2024-12-05 02:18:20|41968.6|41948.6|41966.3|41946.3|41968.6|41948.6|41966.3|41946.3|2
1733365110000|2024-12-05 02:18:30|41964|41944|41963.6|41943.6|41964|41944|41963.6|41943.6|1
1733365120000|2024-12-05 02:18:40|41966.1|41946.1|41973.6|41953.6|41973.6|41953.6|41966.1|41946.1|1
1733365130000|2024-12-05 02:18:50|41975.9|41955.9|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|0
1733365140000|2024-12-05 02:19:00|41975.9|41955.9|41973.6|41953.6|41976.1|41956.1|41973.6|41953.6|0
1733365150000|2024-12-05 02:19:10|41978.4|41958.4|41976.3|41956.3|41978.6|41958.6|41976.3|41956.3|1
1733365160000|2024-12-05 02:19:20|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|0
1733365190000|2024-12-05 02:19:50|41976.3|41956.3|41971.3|41951.3|41976.3|41956.3|41971.3|41951.3|4
1733365200000|2024-12-05 02:20:00|41971.1|41951.1|41973.8|41953.8|41973.8|41953.8|41966.5|41946.5|1
1733365210000|2024-12-05 02:20:10|41973.6|41953.6|41975.9|41955.9|41975.9|41955.9|41973.6|41953.6|0
1733365220000|2024-12-05 02:20:20|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|0
1733365230000|2024-12-05 02:20:30|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|0
1733365240000|2024-12-05 02:20:40|41975.9|41955.9|41976.1|41956.1|41976.1|41956.1|41975.9|41955.9|0
1733365260000|2024-12-05 02:21:00|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|1
1733365270000|2024-12-05 02:21:10|41981.1|41961.1|41983.6|41963.6|41985.9|41965.9|41981.1|41961.1|0
1733365280000|2024-12-05 02:21:20|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|1
1733365290000|2024-12-05 02:21:30|41983.6|41963.6|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|0
1733365300000|2024-12-05 02:21:40|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|0
1733365310000|2024-12-05 02:21:50|41986.3|41966.3|41986.1|41966.1|41986.3|41966.3|41985.9|41965.9|0
1733365320000|2024-12-05 02:22:00|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|0
1733365330000|2024-12-05 02:22:10|41988.4|41968.4|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|5
1733365340000|2024-12-05 02:22:20|41991.1|41971.1|41993.6|41973.6|41993.6|41973.6|41991.1|41971.1|2
1733365350000|2024-12-05 02:22:30|||||||||1
1733365360000|2024-12-05 02:22:40|41996.1|41976.1|41998.6|41978.6|42001.1|41981.1|41996.1|41976.1|2
1733365380000|2024-12-05 02:23:00|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|1
1733365390000|2024-12-05 02:23:10|41996.1|41976.1|41991.3|41971.3|41996.1|41976.1|41991.3|41971.3|2
1733365410000|2024-12-05 02:23:30|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|1
1733365420000|2024-12-05 02:23:40|41989.1|41969.1|41988.8|41968.8|41989.1|41969.1|41988.8|41968.8|0
1733365430000|2024-12-05 02:23:50|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|0
1733365440000|2024-12-05 02:24:00|41986.6|41966.6|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1733365460000|2024-12-05 02:24:20|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|0
1733365470000|2024-12-05 02:24:30|41983.6|41963.6|41986.1|41966.1|41988.6|41968.6|41983.6|41963.6|3
1733365490000|2024-12-05 02:24:50|41983.6|41963.6|41983.6|41963.6|41986.1|41966.1|41983.6|41963.6|0
1733365500000|2024-12-05 02:25:00|41983.8|41963.8|41986.1|41966.1|41986.1|41966.1|41983.6|41963.6|3
1733365510000|2024-12-05 02:25:10|41983.8|41963.8|41978.6|41958.6|41988.6|41968.6|41978.6|41958.6|6
1733365520000|2024-12-05 02:25:20|41976.1|41956.1|41976.1|41956.1|41976.1|41956.1|41973.6|41953.6|3
1733365530000|2024-12-05 02:25:30|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|41973.6|41953.6|1
1733365550000|2024-12-05 02:25:50|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|0
1733365560000|2024-12-05 02:26:00|41971.1|41951.1|41973.6|41953.6|41973.6|41953.6|41971.1|41951.1|4
1733365580000|2024-12-05 02:26:20|41971.1|41951.1|41971.1|41951.1|41973.6|41953.6|41971.1|41951.1|0
1733365590000|2024-12-05 02:26:30|41970.9|41950.9|41963.6|41943.6|41970.9|41950.9|41963.6|41943.6|1
1733365610000|2024-12-05 02:26:50|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|0
1733365620000|2024-12-05 02:27:00|41958.6|41938.6|41961.1|41941.1|41961.3|41941.3|41958.6|41938.6|1
1733365640000|2024-12-05 02:27:20|41958.6|41938.6|41961.1|41941.1|41961.1|41941.1|41958.6|41938.6|1
1733365650000|2024-12-05 02:27:30|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|1
1733365670000|2024-12-05 02:27:50|41961.1|41941.1|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|2
1733365680000|2024-12-05 02:28:00|41960.9|41940.9|41961.1|41941.1|41961.1|41941.1|41960.9|41940.9|2
1733365690000|2024-12-05 02:28:10|41963.4|41943.4|41963.4|41943.4|41965.7|41945.7|41963.4|41943.4|2
1733365700000|2024-12-05 02:28:20|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|1
1733365710000|2024-12-05 02:28:30|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|41963.4|41943.4|0
1733365720000|2024-12-05 02:28:40|41965.9|41945.9|41961.1|41941.1|41965.9|41945.9|41961.1|41941.1|3
1733365730000|2024-12-05 02:28:50|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|41958.6|41938.6|3
1733365740000|2024-12-05 02:29:00|41958.4|41938.4|41948.6|41928.6|41958.4|41938.4|41948.6|41928.6|2
1733365750000|2024-12-05 02:29:10|41946.1|41926.1|41953.6|41933.6|41953.6|41933.6|41946.1|41926.1|5
1733365760000|2024-12-05 02:29:20|41955.9|41935.9|41956.1|41936.1|41956.1|41936.1|41955.9|41935.9|0
1733365770000|2024-12-05 02:29:30|41958.6|41938.6|41953.6|41933.6|41958.6|41938.6|41953.6|41933.6|1
1733365780000|2024-12-05 02:29:40|41956.1|41936.1|41956.1|41936.1|41958.6|41938.6|41956.1|41936.1|0
1733365790000|2024-12-05 02:29:50|41955.9|41935.9|41953.6|41933.6|41956.1|41936.1|41953.6|41933.6|1
1733365800000|2024-12-05 02:30:00|41951.3|41931.3|41953.6|41933.6|41953.6|41933.6|41943.6|41923.6|8
1733365810000|2024-12-05 02:30:10|41955.9|41935.9|41958.6|41938.6|41958.6|41938.6|41953.8|41933.8|0
1733365820000|2024-12-05 02:30:20|41956.1|41936.1|41958.6|41938.6|41958.6|41938.6|41956.1|41936.1|1
1733365830000|2024-12-05 02:30:30|41960.9|41940.9|41958.6|41938.6|41961.1|41941.1|41958.6|41938.6|1
1733365840000|2024-12-05 02:30:40|41963.6|41943.6|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|1
1733365850000|2024-12-05 02:30:50|41963.4|41943.4|41963.6|41943.6|41963.6|41943.6|41961.1|41941.1|2
1733365860000|2024-12-05 02:31:00|41965.9|41945.9|41968.6|41948.6|41968.6|41948.6|41963.6|41943.6|3
1733365870000|2024-12-05 02:31:10|41966.3|41946.3|41966.3|41946.3|41971.1|41951.1|41966.3|41946.3|0
1733365880000|2024-12-05 02:31:20|41968.6|41948.6|41970.9|41950.9|41971.1|41951.1|41968.6|41948.6|0
1733365890000|2024-12-05 02:31:30|41971.1|41951.1|41978.6|41958.6|41978.6|41958.6|41971.1|41951.1|0
1733365900000|2024-12-05 02:31:40|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|0
1733365910000|2024-12-05 02:31:50|41981.3|41961.3|41983.6|41963.6|41986.1|41966.1|41981.3|41961.3|1
1733365920000|2024-12-05 02:32:00|41981.3|41961.3|41981.3|41961.3|41983.6|41963.6|41981.3|41961.3|1
1733365930000|2024-12-05 02:32:10|41978.8|41958.8|41981.3|41961.3|41983.6|41963.6|41978.8|41958.8|1
1733365940000|2024-12-05 02:32:20|41979.1|41959.1|41976.1|41956.1|41981.3|41961.3|41976.1|41956.1|0
1733365950000|2024-12-05 02:32:30|41973.6|41953.6|41973.6|41953.6|41976.1|41956.1|41971.3|41951.3|0
1733365960000|2024-12-05 02:32:40|41976.1|41956.1|41976.1|41956.1|41978.6|41958.6|41973.6|41953.6|1
1733365970000|2024-12-05 02:32:50|41973.8|41953.8|41976.1|41956.1|41976.1|41956.1|41971.4|41951.4|1
1733365980000|2024-12-05 02:33:00|41976.4|41956.4|41981.1|41961.1|41981.1|41961.1|41976.1|41956.1|0
1733365990000|2024-12-05 02:33:10|41980.9|41960.9|41981.1|41961.1|41983.6|41963.6|41978.6|41958.6|1
1733366000000|2024-12-05 02:33:20|41983.6|41963.6|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|0
1733366010000|2024-12-05 02:33:30|41978.9|41958.9|41978.6|41958.6|41978.9|41958.9|41978.6|41958.6|0
1733366020000|2024-12-05 02:33:40|41976.4|41956.4|41978.6|41958.6|41978.6|41958.6|41976.1|41956.1|1
1733366030000|2024-12-05 02:33:50|41976.1|41956.1|41976.1|41956.1|41978.6|41958.6|41976.1|41956.1|0
1733366040000|2024-12-05 02:34:00|41978.6|41958.6|41978.6|41958.6|41981.1|41961.1|41973.6|41953.6|3
1733366050000|2024-12-05 02:34:10|41976.1|41956.1|41971.6|41951.6|41976.1|41956.1|41971.6|41951.6|0
1733366060000|2024-12-05 02:34:20|41973.9|41953.9|41971.6|41951.6|41973.9|41953.9|41971.6|41951.6|0
1733366070000|2024-12-05 02:34:30|41973.9|41953.9|41971.4|41951.4|41973.9|41953.9|41968.9|41948.9|1
1733366080000|2024-12-05 02:34:40|41971.1|41951.1|41973.6|41953.6|41973.6|41953.6|41971.1|41951.1|0
1733366090000|2024-12-05 02:34:50|41976.1|41956.1|41971.1|41951.1|41976.1|41956.1|41971.1|41951.1|3
1733366100000|2024-12-05 02:35:00|41973.4|41953.4|41968.6|41948.6|41973.6|41953.6|41966.4|41946.4|1
1733366110000|2024-12-05 02:35:10|41970.9|41950.9|41973.6|41953.6|41973.6|41953.6|41970.9|41950.9|2
1733366130000|2024-12-05 02:35:30|41975.9|41955.9|41978.6|41958.6|41978.6|41958.6|41975.9|41955.9|2
1733366140000|2024-12-05 02:35:40|41979.1|41959.1|41986.4|41966.4|41986.4|41966.4|41979.1|41959.1|5
1733366160000|2024-12-05 02:36:00|41986.1|41966.1|41971.4|41951.4|41986.1|41966.1|41971.4|41951.4|1
1733366170000|2024-12-05 02:36:10|41971.1|41951.1|41968.6|41948.6|41973.4|41953.4|41968.6|41948.6|0
1733366180000|2024-12-05 02:36:20|41966.4|41946.4|41968.6|41948.6|41971.4|41951.4|41966.4|41946.4|0
1733366190000|2024-12-05 02:36:30|41970.9|41950.9|41971.1|41951.1|41971.1|41951.1|41968.6|41948.6|0
1733366200000|2024-12-05 02:36:40|41973.6|41953.6|41978.6|41958.6|41978.6|41958.6|41973.6|41953.6|3
1733366210000|2024-12-05 02:36:50|41981.1|41961.1|41983.6|41963.6|41983.6|41963.6|41981.1|41961.1|0
1733366220000|2024-12-05 02:37:00|41981.1|41961.1|41978.6|41958.6|41983.6|41963.6|41976.1|41956.1|0
1733366230000|2024-12-05 02:37:10|41978.9|41958.9|41981.1|41961.1|41983.6|41963.6|41978.9|41958.9|2
1733366240000|2024-12-05 02:37:20|41983.4|41963.4|41986.1|41966.1|41986.1|41966.1|41981.1|41961.1|0
1733366250000|2024-12-05 02:37:30|41988.6|41968.6|41986.1|41966.1|41988.6|41968.6|41986.1|41966.1|0
1733366260000|2024-12-05 02:37:40|41983.6|41963.6|41991.1|41971.1|41991.1|41971.1|41983.6|41963.6|0
1733366270000|2024-12-05 02:37:50|41993.6|41973.6|41998.4|41978.4|41998.4|41978.4|41993.6|41973.6|1
1733366280000|2024-12-05 02:38:00|41998.6|41978.6|42001.1|41981.1|42001.1|41981.1|41998.6|41978.6|1
1733366290000|2024-12-05 02:38:10|41998.9|41978.9|42001.1|41981.1|42001.4|41981.4|41998.6|41978.6|2
1733366300000|2024-12-05 02:38:20|41998.9|41978.9|41998.6|41978.6|41998.9|41978.9|41996.1|41976.1|0
1733366310000|2024-12-05 02:38:30|41998.4|41978.4|41998.6|41978.6|41998.6|41978.6|41996.1|41976.1|4
1733366320000|2024-12-05 02:38:40|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|41998.6|41978.6|1
1733366330000|2024-12-05 02:38:50|42003.6|41983.6|42005.9|41985.9|42005.9|41985.9|42003.6|41983.6|2
1733366340000|2024-12-05 02:39:00|42003.6|41983.6|42001.4|41981.4|42003.6|41983.6|42001.1|41981.1|1
1733366350000|2024-12-05 02:39:10|42003.4|41983.4|42003.6|41983.6|42006.1|41986.1|42003.4|41983.4|1
1733366360000|2024-12-05 02:39:20|42005.9|41985.9|42003.6|41983.6|42006.1|41986.1|42003.6|41983.6|0
1733366370000|2024-12-05 02:39:30|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|42001.4|41981.4|0
1733366380000|2024-12-05 02:39:40|42003.6|41983.6|42001.4|41981.4|42006.1|41986.1|42001.4|41981.4|0
1733366390000|2024-12-05 02:39:50|42001.1|41981.1|42006.1|41986.1|42006.1|41986.1|42001.1|41981.1|3
1733366400000|2024-12-05 02:40:00|42005.9|41985.9|42006.1|41986.1|42006.1|41986.1|42003.6|41983.6|2
1733366410000|2024-12-05 02:40:10|42008.6|41988.6|42011.1|41991.1|42011.1|41991.1|42008.6|41988.6|9
1733366420000|2024-12-05 02:40:20|42008.9|41988.9|42003.6|41983.6|42008.9|41988.9|42003.6|41983.6|3
1733366430000|2024-12-05 02:40:30|42001.4|41981.4|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|2
1733366440000|2024-12-05 02:40:40|42001.1|41981.1|42006.1|41986.1|42006.1|41986.1|42001.1|41981.1|1
1733366450000|2024-12-05 02:40:50|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|42008.4|41988.4|4
1733366460000|2024-12-05 02:41:00|42008.6|41988.6|42021.1|42001.1|42021.1|42001.1|42008.6|41988.6|2
1733366470000|2024-12-05 02:41:10|42023.6|42003.6|42016.6|41996.6|42023.6|42003.6|42016.6|41996.6|8
1733366480000|2024-12-05 02:41:20|42018.6|41998.6|42021.1|42001.1|42021.1|42001.1|42013.6|41993.6|2
1733366490000|2024-12-05 02:41:30|42023.4|42003.4|42026.1|42006.1|42028.6|42008.6|42021.4|42001.4|2
1733366500000|2024-12-05 02:41:40|42028.4|42008.4|42026.1|42006.1|42028.4|42008.4|42026.1|42006.1|1
1733366510000|2024-12-05 02:41:50|42028.4|42008.4|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|1
1733366520000|2024-12-05 02:42:00|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|1
1733366530000|2024-12-05 02:42:10|42030.9|42010.9|42031.1|42011.1|42033.6|42013.6|42030.9|42010.9|2
1733366540000|2024-12-05 02:42:20|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|1
1733366550000|2024-12-05 02:42:30|42033.4|42013.4|42031.1|42011.1|42033.4|42013.4|42031.1|42011.1|3
1733366560000|2024-12-05 02:42:40|42033.6|42013.6|42031.1|42011.1|42033.6|42013.6|42031.1|42011.1|0
1733366570000|2024-12-05 02:42:50|42028.6|42008.6|42031.1|42011.1|42033.4|42013.4|42028.6|42008.6|0
1733366580000|2024-12-05 02:43:00|42028.9|42008.9|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|2
1733366590000|2024-12-05 02:43:10|42026.4|42006.4|42023.6|42003.6|42026.4|42006.4|42023.6|42003.6|3
1733366600000|2024-12-05 02:43:20|42023.9|42003.9|42023.6|42003.6|42028.6|42008.6|42023.6|42003.6|3
1733366610000|2024-12-05 02:43:30|42021.4|42001.4|42021.4|42001.4|42023.6|42003.6|42021.4|42001.4|4
1733366620000|2024-12-05 02:43:40|42023.6|42003.6|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1733366630000|2024-12-05 02:43:50|42023.4|42003.4|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|1
1733366640000|2024-12-05 02:44:00|42018.9|41998.9|42018.7|41998.7|42018.9|41998.9|42018.6|41998.6|1
1733366670000|2024-12-05 02:44:30|42020.9|42000.9|42023.7|42003.7|42023.7|42003.7|42018.7|41998.7|4
1733366680000|2024-12-05 02:44:40|42023.4|42003.4|42011.6|41991.6|42023.4|42003.4|42009.1|41989.1|7
1733366690000|2024-12-05 02:44:50|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42009.1|41989.1|2
1733366700000|2024-12-05 02:45:00|42011.6|41991.6|42009.1|41989.1|42013.9|41993.9|42009.1|41989.1|2
1733366710000|2024-12-05 02:45:10|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|3
1733366720000|2024-12-05 02:45:20|42008.4|41988.4|42013.7|41993.7|42013.7|41993.7|42006.2|41986.2|0
1733366730000|2024-12-05 02:45:30|42011.4|41991.4|42013.7|41993.7|42016.4|41996.4|42011.4|41991.4|3
1733366740000|2024-12-05 02:45:40|42011.2|41991.2|42013.7|41993.7|42013.7|41993.7|42011.2|41991.2|3
1733366750000|2024-12-05 02:45:50|42016.2|41996.2|42013.9|41993.9|42018.4|41998.4|42013.9|41993.9|4
1733366760000|2024-12-05 02:46:00|42016.2|41996.2|42006.2|41986.2|42016.2|41996.2|42006.2|41986.2|2
1733366770000|2024-12-05 02:46:10|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|1
1733366780000|2024-12-05 02:46:20|42008.9|41988.9|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|0
1733366810000|2024-12-05 02:46:50|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42008.7|41988.7|0
1733366820000|2024-12-05 02:47:00|42008.7|41988.7|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|1
1733366830000|2024-12-05 02:47:10|42003.7|41983.7|41998.7|41978.7|42003.7|41983.7|41998.7|41978.7|0
1733366850000|2024-12-05 02:47:30|||||||||1
1733366860000|2024-12-05 02:47:40|||||||||2
1733366880000|2024-12-05 02:48:00|42000.9|41980.9|41993.7|41973.7|42001.2|41981.2|41993.7|41973.7|4
1733366890000|2024-12-05 02:48:10|41991.2|41971.2|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|1
1733366900000|2024-12-05 02:48:20|41991.2|41971.2|41993.7|41973.7|41993.7|41973.7|41991.2|41971.2|2
1733366910000|2024-12-05 02:48:30|41991.2|41971.2|41986.2|41966.2|41993.7|41973.7|41986.2|41966.2|3
1733366920000|2024-12-05 02:48:40|41988.4|41968.4|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|0
1733366930000|2024-12-05 02:48:50|41988.4|41968.4|41986.4|41966.4|41988.7|41968.7|41986.2|41966.2|0
1733366940000|2024-12-05 02:49:00|41986.2|41966.2|41983.7|41963.7|41986.2|41966.2|41983.7|41963.7|0
1733366950000|2024-12-05 02:49:10|41985.9|41965.9|41990.9|41970.9|41990.9|41970.9|41985.9|41965.9|1
1733366960000|2024-12-05 02:49:20|41988.7|41968.7|41990.9|41970.9|41991.2|41971.2|41988.7|41968.7|0
1733366970000|2024-12-05 02:49:30|41991.2|41971.2|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|0
1733366980000|2024-12-05 02:49:40|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|0
1733367000000|2024-12-05 02:50:00|41988.7|41968.7|41983.7|41963.7|41988.7|41968.7|41983.7|41963.7|5
1733367010000|2024-12-05 02:50:10|41985.9|41965.9|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|0
1733367020000|2024-12-05 02:50:20|41983.7|41963.7|41988.7|41968.7|41988.7|41968.7|41983.7|41963.7|0
1733367030000|2024-12-05 02:50:30|41986.2|41966.2|41986.2|41966.2|41988.7|41968.7|41983.7|41963.7|2
1733367040000|2024-12-05 02:50:40|41988.4|41968.4|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|4
1733367050000|2024-12-05 02:50:50|41986.2|41966.2|41991.2|41971.2|41991.2|41971.2|41986.2|41966.2|0
1733367060000|2024-12-05 02:51:00|41993.4|41973.4|41991.2|41971.2|41993.7|41973.7|41991.2|41971.2|0
1733367070000|2024-12-05 02:51:10|41993.4|41973.4|41993.7|41973.7|41993.7|41973.7|41993.4|41973.4|0
1733367080000|2024-12-05 02:51:20|41991.2|41971.2|41986.2|41966.2|41993.7|41973.7|41986.2|41966.2|0
1733367090000|2024-12-05 02:51:30|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41986.2|41966.2|1
1733367110000|2024-12-05 02:51:50|41986.2|41966.2|41983.9|41963.9|41986.2|41966.2|41983.9|41963.9|0
1733367120000|2024-12-05 02:52:00|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|3
1733367130000|2024-12-05 02:52:10|41981.4|41961.4|41978.7|41958.7|41983.7|41963.7|41978.7|41958.7|2
1733367140000|2024-12-05 02:52:20|41976.4|41956.4|41976.2|41956.2|41976.4|41956.4|41973.9|41953.9|1
1733367150000|2024-12-05 02:52:30|41973.9|41953.9|41973.9|41953.9|41976.2|41956.2|41971.6|41951.6|1
1733367160000|2024-12-05 02:52:40|41976.2|41956.2|41981.2|41961.2|41981.2|41961.2|41976.2|41956.2|2
1733367170000|2024-12-05 02:52:50|41983.4|41963.4|41985.9|41965.9|41985.9|41965.9|41983.4|41963.4|0
1733367180000|2024-12-05 02:53:00|41983.4|41963.4|41988.7|41968.7|41991.2|41971.2|41983.4|41963.4|0
1733367190000|2024-12-05 02:53:10|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|2
1733367200000|2024-12-05 02:53:20|41983.9|41963.9|41983.7|41963.7|41983.9|41963.9|41983.7|41963.7|0
1733367210000|2024-12-05 02:53:30|41981.2|41961.2|41978.7|41958.7|41983.4|41963.4|41978.7|41958.7|2
1733367220000|2024-12-05 02:53:40|41978.9|41958.9|41981.2|41961.2|41981.2|41961.2|41978.7|41958.7|1
1733367230000|2024-12-05 02:53:50|||||||||1
1733367240000|2024-12-05 02:54:00|41978.9|41958.9|41971.4|41951.4|41978.9|41958.9|41971.4|41951.4|1
1733367250000|2024-12-05 02:54:10|41971.2|41951.2|41966.2|41946.2|41971.2|41951.2|41966.2|41946.2|0
1733367260000|2024-12-05 02:54:20|41968.4|41948.4|41971.2|41951.2|41971.2|41951.2|41968.4|41948.4|0
1733367270000|2024-12-05 02:54:30|41973.4|41953.4|41973.7|41953.7|41976.2|41956.2|41973.4|41953.4|0
1733367280000|2024-12-05 02:54:40|41975.9|41955.9|41978.7|41958.7|41978.7|41958.7|41975.9|41955.9|0
1733367290000|2024-12-05 02:54:50|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|0
1733367300000|2024-12-05 02:55:00|41978.7|41958.7|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|1
1733367310000|2024-12-05 02:55:10|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|0
1733367320000|2024-12-05 02:55:20|41976.2|41956.2|41971.2|41951.2|41976.2|41956.2|41971.2|41951.2|0
1733367330000|2024-12-05 02:55:30|41968.9|41948.9|41968.7|41948.7|41968.9|41948.9|41966.2|41946.2|0
1733367340000|2024-12-05 02:55:40|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|0
1733367350000|2024-12-05 02:55:50|41966.2|41946.2|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|0
1733367360000|2024-12-05 02:56:00|41968.5|41948.5|41966.2|41946.2|41968.5|41948.5|41966.2|41946.2|0
1733367370000|2024-12-05 02:56:10|41963.7|41943.7|41958.7|41938.7|41963.7|41943.7|41958.7|41938.7|2
1733367380000|2024-12-05 02:56:20|||||||||3
1733367390000|2024-12-05 02:56:30|41956.2|41936.2|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|4
1733367400000|2024-12-05 02:56:40|41956.2|41936.2|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|4
1733367410000|2024-12-05 02:56:50|41961|41941|41958.7|41938.7|41961|41941|41956.2|41936.2|0
1733367420000|2024-12-05 02:57:00|41956.2|41936.2|41963.7|41943.7|41963.7|41943.7|41956.2|41936.2|2
1733367430000|2024-12-05 02:57:10|41966.2|41946.2|41968.7|41948.7|41971.2|41951.2|41966.2|41946.2|3
1733367440000|2024-12-05 02:57:20|41968.5|41948.5|41966.2|41946.2|41971.2|41951.2|41966.2|41946.2|2
1733367460000|2024-12-05 02:57:40|41968.7|41948.7|41966.2|41946.2|41968.7|41948.7|41963.7|41943.7|0
1733367470000|2024-12-05 02:57:50|41961.2|41941.2|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733367480000|2024-12-05 02:58:00|41958.7|41938.7|41956.2|41936.2|41958.9|41938.9|41956.2|41936.2|1
1733367490000|2024-12-05 02:58:10|41958.5|41938.5|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1733367500000|2024-12-05 02:58:20|41953.9|41933.9|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|1
1733367510000|2024-12-05 02:58:30|41956|41936|41956.2|41936.2|41958.7|41938.7|41956|41936|0
1733367520000|2024-12-05 02:58:40|41958.5|41938.5|41956.2|41936.2|41958.5|41938.5|41956.2|41936.2|0
1733367530000|2024-12-05 02:58:50|41953.7|41933.7|41951.2|41931.2|41953.7|41933.7|41951.2|41931.2|4
1733367540000|2024-12-05 02:59:00|||||||||3
1733367560000|2024-12-05 02:59:20|41951|41931|41951|41931|41951|41931|41948.7|41928.7|0
1733367570000|2024-12-05 02:59:30|41951.2|41931.2|41951.2|41931.2|41956|41936|41951.2|41931.2|0
1733367580000|2024-12-05 02:59:40|41951.4|41931.4|41956|41936|41956|41936|41951.2|41931.2|0
1733367590000|2024-12-05 02:59:50|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41951.2|41931.2|0
1733367600000|2024-12-05 03:00:00|41951.4|41931.4|41951.2|41931.2|41953.7|41933.7|41951.2|41931.2|2
1733367610000|2024-12-05 03:00:10|41948.9|41928.9|41951|41931|41951.2|41931.2|41948.7|41928.7|1
1733367620000|2024-12-05 03:00:20|41951.2|41931.2|41953.7|41933.7|41953.7|41933.7|41951.2|41931.2|1
1733367630000|2024-12-05 03:00:30|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|0
1733367640000|2024-12-05 03:00:40|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41953.7|41933.7|2
1733367650000|2024-12-05 03:00:50|41958.5|41938.5|41953.7|41933.7|41958.5|41938.5|41953.7|41933.7|0
1733367660000|2024-12-05 03:01:00|41956|41936|41958.9|41938.9|41961.2|41941.2|41956|41936|0
1733367670000|2024-12-05 03:01:10|41958.7|41938.7|41963.7|41943.7|41966|41946|41958.7|41938.7|0
1733367680000|2024-12-05 03:01:20|41961.2|41941.2|41966|41946|41966|41946|41961.2|41941.2|0
1733367690000|2024-12-05 03:01:30|41966.2|41946.2|41961.2|41941.2|41966.2|41946.2|41961.2|41941.2|0
1733367700000|2024-12-05 03:01:40|41961.4|41941.4|41963.7|41943.7|41966|41946|41961.2|41941.2|0
1733367710000|2024-12-05 03:01:50|41966|41946|41961.2|41941.2|41966.2|41946.2|41961.2|41941.2|3
1733367720000|2024-12-05 03:02:00|41958.9|41938.9|41963.7|41943.7|41963.7|41943.7|41958.7|41938.7|5
1733367730000|2024-12-05 03:02:10|41961.2|41941.2|41963.5|41943.5|41963.5|41943.5|41961.2|41941.2|0
1733367740000|2024-12-05 03:02:20|41961.2|41941.2|41963.7|41943.7|41963.7|41943.7|41961.2|41941.2|0
1733367750000|2024-12-05 03:02:30|41966|41946|41968.5|41948.5|41968.5|41948.5|41966|41946|16
1733367760000|2024-12-05 03:02:40|41968.7|41948.7|41963.7|41943.7|41973.7|41953.7|41963.7|41943.7|10
1733367770000|2024-12-05 03:02:50|41961.2|41941.2|41958.7|41938.7|41961.2|41941.2|41958.7|41938.7|0
1733367780000|2024-12-05 03:03:00|41956.2|41936.2|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1733367790000|2024-12-05 03:03:10|41958.5|41938.5|41946.2|41926.2|41958.5|41938.5|41946.2|41926.2|1
1733367800000|2024-12-05 03:03:20|41948.5|41928.5|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|0
1733367810000|2024-12-05 03:03:30|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|0
1733367820000|2024-12-05 03:03:40|41948.7|41928.7|41953.7|41933.7|41953.7|41933.7|41948.7|41928.7|2
1733367830000|2024-12-05 03:03:50|41956|41936|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|1
1733367840000|2024-12-05 03:04:00|41956.2|41936.2|41958.7|41938.7|41958.7|41938.7|41953.7|41933.7|0
1733367850000|2024-12-05 03:04:10|41956.2|41936.2|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|0
1733367860000|2024-12-05 03:04:20|41956|41936|41956.2|41936.2|41956.2|41936.2|41956|41936|1
1733367870000|2024-12-05 03:04:30|||||||||1
1733367880000|2024-12-05 03:04:40|41953.7|41933.7|41951.2|41931.2|41953.7|41933.7|41951.2|41931.2|0
1733367890000|2024-12-05 03:04:50|41953.7|41933.7|41948.7|41928.7|41953.7|41933.7|41948.7|41928.7|2
1733367900000|2024-12-05 03:05:00|41948.5|41928.5|41946.4|41926.4|41948.7|41928.7|41946.2|41926.2|2
1733367910000|2024-12-05 03:05:10|41946.2|41926.2|41951.2|41931.2|41951.2|41931.2|41946.2|41926.2|1
1733367920000|2024-12-05 03:05:20|41948.7|41928.7|41953.7|41933.7|41953.7|41933.7|41946.4|41926.4|1
1733367940000|2024-12-05 03:05:40|41956|41936|41958.5|41938.5|41958.5|41938.5|41956|41936|3
1733367950000|2024-12-05 03:05:50|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|0
1733367960000|2024-12-05 03:06:00|41956.4|41936.4|41956|41936|41956.4|41936.4|41953.7|41933.7|3
1733367970000|2024-12-05 03:06:10|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|41953.7|41933.7|0
1733367980000|2024-12-05 03:06:20|||||||||2
1733367990000|2024-12-05 03:06:30|41951.4|41931.4|41948.7|41928.7|41951.4|41931.4|41948.7|41928.7|0
1733368000000|2024-12-05 03:06:40|41948.5|41928.5|41948.7|41928.7|41948.7|41928.7|41946.2|41926.2|0
1733368010000|2024-12-05 03:06:50|41946.4|41926.4|41948.7|41928.7|41948.7|41928.7|41946.4|41926.4|0
1733368020000|2024-12-05 03:07:00|41946.2|41926.2|41941.2|41921.2|41946.2|41926.2|41941.2|41921.2|8
1733368030000|2024-12-05 03:07:10|41938.7|41918.7|41941|41921|41941|41921|41938.7|41918.7|0
1733368040000|2024-12-05 03:07:20|41941.2|41921.2|41953.3|41933.3|41953.3|41933.3|41941.2|41921.2|2
1733368050000|2024-12-05 03:07:30|41953.5|41933.5|41953.7|41933.7|41956.2|41936.2|41953.5|41933.5|0
1733368060000|2024-12-05 03:07:40|41956.2|41936.2|41961.2|41941.2|41963.7|41943.7|41956.2|41936.2|9
1733368070000|2024-12-05 03:07:50|41961.4|41941.4|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368080000|2024-12-05 03:08:00|41958.9|41938.9|41963.7|41943.7|41963.7|41943.7|41958.9|41938.9|1
1733368090000|2024-12-05 03:08:10|41966|41946|41966.2|41946.2|41966.2|41946.2|41963.7|41943.7|1
1733368100000|2024-12-05 03:08:20|41966|41946|41966|41946|41966.2|41946.2|41963.7|41943.7|0
1733368110000|2024-12-05 03:08:30|41968.3|41948.3|41971|41951|41971|41951|41966|41946|1
1733368120000|2024-12-05 03:08:40|41973.3|41953.3|41971.2|41951.2|41973.5|41953.5|41971.2|41951.2|0
1733368140000|2024-12-05 03:09:00|41968.9|41948.9|41966.2|41946.2|41968.9|41948.9|41966.2|41946.2|2
1733368150000|2024-12-05 03:09:10|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|0
1733368160000|2024-12-05 03:09:20|41968.5|41948.5|41968.7|41948.7|41968.7|41948.7|41963.7|41943.7|1
1733368170000|2024-12-05 03:09:30|41966.2|41946.2|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|0
1733368180000|2024-12-05 03:09:40|41963.7|41943.7|41961.4|41941.4|41963.7|41943.7|41961.4|41941.4|0
1733368190000|2024-12-05 03:09:50|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368200000|2024-12-05 03:10:00|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368210000|2024-12-05 03:10:10|41963.5|41943.5|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368220000|2024-12-05 03:10:20|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368230000|2024-12-05 03:10:30|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|1
1733368240000|2024-12-05 03:10:40|41966.2|41946.2|41971.2|41951.2|41971.2|41951.2|41966.2|41946.2|1
1733368250000|2024-12-05 03:10:50|41973.7|41953.7|41973.7|41953.7|41976.2|41956.2|41971.2|41951.2|4
1733368260000|2024-12-05 03:11:00|41971.2|41951.2|41966.2|41946.2|41973.7|41953.7|41966.2|41946.2|2
1733368270000|2024-12-05 03:11:10|41963.9|41943.9|41961.2|41941.2|41966.2|41946.2|41961.2|41941.2|0
1733368280000|2024-12-05 03:11:20|41966.2|41946.2|41963.7|41943.7|41968.7|41948.7|41961.2|41941.2|0
1733368290000|2024-12-05 03:11:30|41966|41946|41968.5|41948.5|41968.7|41948.7|41961.2|41941.2|0
1733368300000|2024-12-05 03:11:40|41968.7|41948.7|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|0
1733368310000|2024-12-05 03:11:50|41966.4|41946.4|41968.7|41948.7|41968.7|41948.7|41966.4|41946.4|0
1733368320000|2024-12-05 03:12:00|41968.9|41948.9|41971.2|41951.2|41973.7|41953.7|41968.7|41948.7|1
1733368330000|2024-12-05 03:12:10|41973.7|41953.7|41976.2|41956.2|41981.2|41961.2|41973.7|41953.7|0
1733368340000|2024-12-05 03:12:20|41973.7|41953.7|41976.2|41956.2|41978.7|41958.7|41973.7|41953.7|0
1733368350000|2024-12-05 03:12:30|41978.7|41958.7|41971.2|41951.2|41978.7|41958.7|41971.2|41951.2|0
1733368360000|2024-12-05 03:12:40|41973.5|41953.5|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|1
1733368370000|2024-12-05 03:12:50|41973.7|41953.7|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|1
1733368380000|2024-12-05 03:13:00|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41971.2|41951.2|1
1733368390000|2024-12-05 03:13:10|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41968.9|41948.9|0
1733368400000|2024-12-05 03:13:20|41968.9|41948.9|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|1
1733368410000|2024-12-05 03:13:30|41966.4|41946.4|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|0
1733368420000|2024-12-05 03:13:40|41966.2|41946.2|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|0
1733368430000|2024-12-05 03:13:50|41968.7|41948.7|41971.2|41951.2|41971.2|41951.2|41968.7|41948.7|2
1733368440000|2024-12-05 03:14:00|41973.5|41953.5|41971.2|41951.2|41973.5|41953.5|41971|41951|0
1733368450000|2024-12-05 03:14:10|41968.7|41948.7|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|0
1733368460000|2024-12-05 03:14:20|41966.2|41946.2|41966.2|41946.2|41971.2|41951.2|41966.2|41946.2|0
1733368470000|2024-12-05 03:14:30|41968.5|41948.5|41966.2|41946.2|41968.7|41948.7|41966.2|41946.2|0
1733368480000|2024-12-05 03:14:40|41963.9|41943.9|41963.9|41943.9|41968.7|41948.7|41963.7|41943.7|1
1733368490000|2024-12-05 03:14:50|41963.7|41943.7|41966.2|41946.2|41966.2|41946.2|41961.2|41941.2|1
1733368500000|2024-12-05 03:15:00|41963.9|41943.9|41961.2|41941.2|41963.9|41943.9|41958.7|41938.7|0
1733368510000|2024-12-05 03:15:10|41963.7|41943.7|41961.2|41941.2|41963.7|41943.7|41961.2|41941.2|0
1733368520000|2024-12-05 03:15:20|41958.9|41938.9|41961.2|41941.2|41961.2|41941.2|41956.4|41936.4|0
1733368530000|2024-12-05 03:15:30|41958.7|41938.7|41958.7|41938.7|41961|41941|41956.2|41936.2|1
1733368540000|2024-12-05 03:15:40|41961|41941|41961|41941|41961|41941|41961|41941|0
1733368550000|2024-12-05 03:15:50|41963.3|41943.3|41961|41941|41963.5|41943.5|41961|41941|1
1733368560000|2024-12-05 03:16:00|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|0
1733368570000|2024-12-05 03:16:10|41956.2|41936.2|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|2
1733368600000|2024-12-05 03:16:40|41956.4|41936.4|41956.2|41936.2|41956.4|41936.4|41956.2|41936.2|1
1733368610000|2024-12-05 03:16:50|41958.7|41938.7|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1733368620000|2024-12-05 03:17:00|41953.7|41933.7|41958.7|41938.7|41958.7|41938.7|41953.7|41933.7|2
1733368630000|2024-12-05 03:17:10|41961|41941|41958.7|41938.7|41961|41941|41958.7|41938.7|0
1733368640000|2024-12-05 03:17:20|41961|41941|41958.7|41938.7|41963.5|41943.5|41958.7|41938.7|3
1733368650000|2024-12-05 03:17:30|41961|41941|41963.7|41943.7|41963.7|41943.7|41958.7|41938.7|1
1733368660000|2024-12-05 03:17:40|41961.5|41941.5|41961.2|41941.2|41961.5|41941.5|41961.2|41941.2|1
1733368680000|2024-12-05 03:18:00|41959|41939|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1733368690000|2024-12-05 03:18:10|41963.5|41943.5|41958.7|41938.7|41963.5|41943.5|41958.7|41938.7|0
1733368700000|2024-12-05 03:18:20|41956.2|41936.2|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|1
1733368710000|2024-12-05 03:18:30|41956|41936|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|0
1733368720000|2024-12-05 03:18:40|41954|41934|41956.2|41936.2|41956.2|41936.2|41953.7|41933.7|0
1733368730000|2024-12-05 03:18:50|41956|41936|41951.2|41931.2|41956|41936|41951.2|41931.2|2
1733368740000|2024-12-05 03:19:00|41949|41929|41946.2|41926.2|41951.2|41931.2|41946.2|41926.2|1
1733368750000|2024-12-05 03:19:10|41946.5|41926.5|41948.7|41928.7|41948.7|41928.7|41946.5|41926.5|1
1733368760000|2024-12-05 03:19:20|41951|41931|41948.7|41928.7|41951|41931|41948.7|41928.7|0
1733368770000|2024-12-05 03:19:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|0
1733368780000|2024-12-05 03:19:40|41953.7|41933.7|41948.7|41928.7|41953.7|41933.7|41948.7|41928.7|9
1733368790000|2024-12-05 03:19:50|41946.5|41926.5|41948.7|41928.7|41948.7|41928.7|41946.2|41926.2|0
1733368800000|2024-12-05 03:20:00|41948.5|41928.5|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|0
1733368810000|2024-12-05 03:20:10|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|2
1733368820000|2024-12-05 03:20:20|41951|41931|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|1
1733368830000|2024-12-05 03:20:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|0
1733368840000|2024-12-05 03:20:40|41948.7|41928.7|41946.2|41926.2|41951.2|41931.2|41946.2|41926.2|2
1733368860000|2024-12-05 03:21:00|||||||||3
1733368870000|2024-12-05 03:21:10|41943.7|41923.7|41943.7|41923.7|41946.2|41926.2|41943.7|41923.7|2
1733368880000|2024-12-05 03:21:20|41946.2|41926.2|41948.7|41928.7|41948.7|41928.7|41943.7|41923.7|4
1733368890000|2024-12-05 03:21:30|41946.2|41926.2|41948.7|41928.7|41948.7|41928.7|41946.2|41926.2|0
1733368900000|2024-12-05 03:21:40|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|1
1733368910000|2024-12-05 03:21:50|41949|41929|41951.2|41931.2|41951.2|41931.2|41949|41929|0
1733368920000|2024-12-05 03:22:00|41948.7|41928.7|41951.2|41931.2|41951.2|41931.2|41948.7|41928.7|0
1733368930000|2024-12-05 03:22:10|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|0
1733368940000|2024-12-05 03:22:20|41949|41929|41956.2|41936.2|41958.7|41938.7|41949|41929|3
1733368950000|2024-12-05 03:22:30|41954|41934|41953.7|41933.7|41954|41934|41953.7|41933.7|2
1733368960000|2024-12-05 03:22:40|41951.5|41931.5|41948.7|41928.7|41953.7|41933.7|41948.7|41928.7|0
1733368970000|2024-12-05 03:22:50|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41948.7|41928.7|0
1733368980000|2024-12-05 03:23:00|41953.5|41933.5|41948.7|41928.7|41953.5|41933.5|41948.7|41928.7|2
1733368990000|2024-12-05 03:23:10|41946.2|41926.2|41948.5|41928.5|41948.7|41928.7|41946.2|41926.2|0
1733369000000|2024-12-05 03:23:20|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|41948.7|41928.7|0
1733369010000|2024-12-05 03:23:30|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|41951.2|41931.2|8
1733369020000|2024-12-05 03:23:40|41953.5|41933.5|41956.2|41936.2|41956.2|41936.2|41953.5|41933.5|0
1733369030000|2024-12-05 03:23:50|41953.7|41933.7|41956|41936|41956|41936|41953.7|41933.7|0
1733369040000|2024-12-05 03:24:00|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|2
1733369050000|2024-12-05 03:24:10|41958.7|41938.7|41958.7|41938.7|41961.2|41941.2|41958.7|41938.7|3
1733369060000|2024-12-05 03:24:20|41956.5|41936.5|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1733369070000|2024-12-05 03:24:30|41958.7|41938.7|41956.2|41936.2|41958.7|41938.7|41956.2|41936.2|0
1733369080000|2024-12-05 03:24:40|41956.5|41936.5|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|0
1733369090000|2024-12-05 03:24:50|41961.2|41941.2|41956|41936|41961.2|41941.2|41953.7|41933.7|0
1733369100000|2024-12-05 03:25:00|41956.2|41936.2|41958.7|41938.7|41961.2|41941.2|41956.2|41936.2|4
1733369110000|2024-12-05 03:25:10|41961|41941|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|2
1733369120000|2024-12-05 03:25:20|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41956.5|41936.5|1
1733369130000|2024-12-05 03:25:30|41958.7|41938.7|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|0
1733369140000|2024-12-05 03:25:40|41963.5|41943.5|41963.5|41943.5|41966|41946|41963.5|41943.5|3
1733369150000|2024-12-05 03:25:50|41966|41946|41963.5|41943.5|41966|41946|41963.5|41943.5|2
1733369160000|2024-12-05 03:26:00|||||||||14
1733369170000|2024-12-05 03:26:10|41959|41939|41958.7|41938.7|41959|41939|41958.5|41938.5|3
1733369180000|2024-12-05 03:26:20|41956.2|41936.2|41961|41941|41961|41941|41956.2|41936.2|0
1733369190000|2024-12-05 03:26:30|41958.7|41938.7|41958.7|41938.7|41959|41939|41958.7|41938.7|0
1733369200000|2024-12-05 03:26:40|41956.2|41936.2|41953.7|41933.7|41956.2|41936.2|41953.7|41933.7|0
1733369210000|2024-12-05 03:26:50|41951.5|41931.5|41953.7|41933.7|41953.7|41933.7|41951.2|41931.2|1
1733369220000|2024-12-05 03:27:00|41958.5|41938.5|41956.2|41936.2|41958.5|41938.5|41953.7|41933.7|1
1733369230000|2024-12-05 03:27:10|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41956.2|41936.2|0
1733369240000|2024-12-05 03:27:20|41956.2|41936.2|41953.7|41933.7|41956.2|41936.2|41951.5|41931.5|1
1733369250000|2024-12-05 03:27:30|41951.2|41931.2|41958.7|41938.7|41958.7|41938.7|41951.2|41931.2|2
1733369260000|2024-12-05 03:27:40|41959|41939|41971.2|41951.2|41971.2|41951.2|41959|41939|3
1733369270000|2024-12-05 03:27:50|41969|41949|41973.5|41953.5|41973.7|41953.7|41968.7|41948.7|1
1733369280000|2024-12-05 03:28:00|41973.7|41953.7|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|5
1733369290000|2024-12-05 03:28:10|41979|41959|41988.5|41968.5|41988.5|41968.5|41979|41959|1
1733369300000|2024-12-05 03:28:20|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|0
1733369310000|2024-12-05 03:28:30|41991|41971|41991.2|41971.2|41993.7|41973.7|41991|41971|2
1733369320000|2024-12-05 03:28:40|41988.7|41968.7|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|1
1733369330000|2024-12-05 03:28:50|41988.8|41968.8|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|1
1733369340000|2024-12-05 03:29:00|41989|41969|41986.3|41966.3|41991.3|41971.3|41986.3|41966.3|1
1733369350000|2024-12-05 03:29:10|41988.8|41968.8|41991.3|41971.3|41993.8|41973.8|41988.8|41968.8|3
1733369360000|2024-12-05 03:29:20|41993.5|41973.5|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|1
1733369370000|2024-12-05 03:29:30|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|1
1733369380000|2024-12-05 03:29:40|41993.8|41973.8|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|0
1733369390000|2024-12-05 03:29:50|41996.5|41976.5|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|1
1733369400000|2024-12-05 03:30:00|41999|41979|41998.8|41978.8|41999|41979|41998.8|41978.8|1
1733369430000|2024-12-05 03:30:30|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1733369440000|2024-12-05 03:30:40|41994|41974|41988.8|41968.8|41994|41974|41988.5|41968.5|8
1733369460000|2024-12-05 03:31:00|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|2
1733369470000|2024-12-05 03:31:10|41986.5|41966.5|41988.8|41968.8|41988.8|41968.8|41986.3|41966.3|0
1733369490000|2024-12-05 03:31:30|41986.3|41966.3|41988.8|41968.8|41988.8|41968.8|41986.3|41966.3|1
1733369500000|2024-12-05 03:31:40|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|0
1733369510000|2024-12-05 03:31:50|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1733369530000|2024-12-05 03:32:10|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|0
1733369560000|2024-12-05 03:32:40|41986.5|41966.5|41988.8|41968.8|41988.8|41968.8|41986.3|41966.3|3
1733369570000|2024-12-05 03:32:50|41991|41971|41991|41971|41991|41971|41991|41971|0
1733369590000|2024-12-05 03:33:10|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|2
1733369600000|2024-12-05 03:33:20|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1733369620000|2024-12-05 03:33:40|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1733369630000|2024-12-05 03:33:50|41993.5|41973.5|41993.8|41973.8|41993.8|41973.8|41991.5|41971.5|0
1733369640000|2024-12-05 03:34:00|||||||||1
1733369670000|2024-12-05 03:34:30|41996|41976|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|1
1733369680000|2024-12-05 03:34:40|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|0
1733369690000|2024-12-05 03:34:50|||||||||1
1733369700000|2024-12-05 03:35:00|41991.5|41971.5|41986.3|41966.3|41991.5|41971.5|41986.3|41966.3|0
1733369710000|2024-12-05 03:35:10|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|1
1733369720000|2024-12-05 03:35:20|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1733369730000|2024-12-05 03:35:30|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1733369740000|2024-12-05 03:35:40|41988.5|41968.5|41986.3|41966.3|41988.5|41968.5|41986.3|41966.3|0
1733369750000|2024-12-05 03:35:50|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|0
1733369760000|2024-12-05 03:36:00|41986.5|41966.5|41986.3|41966.3|41986.5|41966.5|41986.3|41966.3|0
1733369770000|2024-12-05 03:36:10|41986|41966|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|0
1733369780000|2024-12-05 03:36:20|||||||||2
1733369790000|2024-12-05 03:36:30|41986.5|41966.5|41988.8|41968.8|41988.8|41968.8|41986.5|41966.5|0
1733369800000|2024-12-05 03:36:40|||||||||1
1733369840000|2024-12-05 03:37:20|41989|41969|41988.8|41968.8|41989|41969|41988.8|41968.8|0
1733369850000|2024-12-05 03:37:30|41991|41971|41991.3|41971.3|41991.3|41971.3|41991|41971|1
1733369870000|2024-12-05 03:37:50|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|0
1733369890000|2024-12-05 03:38:10|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|0
1733369910000|2024-12-05 03:38:30|41993.5|41973.5|41993.8|41973.8|41993.8|41973.8|41991.3|41971.3|1
1733369920000|2024-12-05 03:38:40|41991.3|41971.3|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|1
1733369950000|2024-12-05 03:39:10|41986.5|41966.5|41986.3|41966.3|41986.5|41966.5|41986.3|41966.3|0
1733369970000|2024-12-05 03:39:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|2
1733369980000|2024-12-05 03:39:40|41988.5|41968.5|41986.3|41966.3|41988.5|41968.5|41986.3|41966.3|0
1733369990000|2024-12-05 03:39:50|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|1
1733370000000|2024-12-05 03:40:00|41978.8|41958.8|41981.3|41961.3|41981.3|41961.3|41978.8|41958.8|10
1733370010000|2024-12-05 03:40:10|41983.5|41963.5|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|0
1733370020000|2024-12-05 03:40:20|||||||||3
1733370030000|2024-12-05 03:40:30|41986|41966|41986.3|41966.3|41986.3|41966.3|41986|41966|0
1733370040000|2024-12-05 03:40:40|41984|41964|41983.8|41963.8|41984|41964|41983.8|41963.8|0
1733370080000|2024-12-05 03:41:20|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|4
1733370090000|2024-12-05 03:41:30|41979|41959|41978.8|41958.8|41979|41959|41978.8|41958.8|0
1733370120000|2024-12-05 03:42:00|41981.5|41961.5|41988.6|41968.6|41988.6|41968.6|41981.5|41961.5|9
1733370130000|2024-12-05 03:42:10|41988.8|41968.8|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|0
1733370140000|2024-12-05 03:42:20|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|1
1733370150000|2024-12-05 03:42:30|41986.5|41966.5|41983.8|41963.8|41986.5|41966.5|41983.8|41963.8|9
1733370180000|2024-12-05 03:43:00|41981.5|41961.5|41981.3|41961.3|41981.5|41961.5|41981.3|41961.3|4
1733370220000|2024-12-05 03:43:40|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|1
1733370230000|2024-12-05 03:43:50|41986.1|41966.1|41993.6|41973.6|41993.6|41973.6|41986.1|41966.1|5
1733370240000|2024-12-05 03:44:00|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|3
1733370250000|2024-12-05 03:44:10|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|0
1733370260000|2024-12-05 03:44:20|41991.3|41971.3|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|0
1733370290000|2024-12-05 03:44:50|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|0
1733370310000|2024-12-05 03:45:10|41991.1|41971.1|41988.8|41968.8|41991.3|41971.3|41988.8|41968.8|0
1733370330000|2024-12-05 03:45:30|41986.5|41966.5|41988.8|41968.8|41988.8|41968.8|41986.5|41966.5|6
1733370340000|2024-12-05 03:45:40|||||||||2
1733370380000|2024-12-05 03:46:20|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|2
1733370390000|2024-12-05 03:46:30|41993.8|41973.8|42001.3|41981.3|42001.3|41981.3|41993.8|41973.8|1
1733370480000|2024-12-05 03:48:00|42001.5|41981.5|42008.8|41988.8|42011.1|41991.1|42001.5|41981.5|4
1733370500000|2024-12-05 03:48:20|42013.3|41993.3|42013.8|41993.8|42013.8|41993.8|42013.3|41993.3|3
1733370510000|2024-12-05 03:48:30|||||||||2
1733370520000|2024-12-05 03:48:40|||||||||1
1733370540000|2024-12-05 03:49:00|||||||||1
1733370550000|2024-12-05 03:49:10|42011.3|41991.3|42006.5|41986.5|42011.3|41991.3|42006.5|41986.5|3
1733370560000|2024-12-05 03:49:20|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1733370570000|2024-12-05 03:49:30|42001.7|41981.7|42004|41984|42004|41984|42001.7|41981.7|1
1733370590000|2024-12-05 03:49:50|42001.8|41981.8|41998.8|41978.8|42004|41984|41998.8|41978.8|2
1733370610000|2024-12-05 03:50:10|41996.3|41976.3|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|0
1733370620000|2024-12-05 03:50:20|42001.1|41981.1|41998.8|41978.8|42001.1|41981.1|41998.8|41978.8|1
1733370630000|2024-12-05 03:50:30|41998.6|41978.6|41996.3|41976.3|41998.6|41978.6|41996.3|41976.3|1
1733370660000|2024-12-05 03:51:00|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41996.3|41976.3|0
1733370680000|2024-12-05 03:51:20|42001.1|41981.1|42001.3|41981.3|42001.3|41981.3|42001.1|41981.1|3
1733370700000|2024-12-05 03:51:40|41999|41979|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|1
1733370720000|2024-12-05 03:52:00|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|1
1733370730000|2024-12-05 03:52:10|||||||||1
1733370740000|2024-12-05 03:52:20|42004|41984|42008.6|41988.6|42008.6|41988.6|42004|41984|2
1733370750000|2024-12-05 03:52:30|42010.8|41990.8|42011.1|41991.1|42011.1|41991.1|42008.8|41988.8|3
1733370770000|2024-12-05 03:52:50|42008.6|41988.6|42011.1|41991.1|42011.1|41991.1|42008.6|41988.6|0
1733370780000|2024-12-05 03:53:00|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733370810000|2024-12-05 03:53:30|42011.5|41991.5|42013.8|41993.8|42013.8|41993.8|42011.5|41991.5|0
1733370820000|2024-12-05 03:53:40|42016.1|41996.1|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|0
1733370830000|2024-12-05 03:53:50|42014|41994|42013.8|41993.8|42016.1|41996.1|42013.8|41993.8|0
1733370840000|2024-12-05 03:54:00|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|0
1733370870000|2024-12-05 03:54:30|||||||||2
1733370880000|2024-12-05 03:54:40|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|0
1733370900000|2024-12-05 03:55:00|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733370910000|2024-12-05 03:55:10|42011.5|41991.5|42011.3|41991.3|42011.5|41991.5|42011.3|41991.3|2
1733370930000|2024-12-05 03:55:30|42009|41989|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|0
1733370940000|2024-12-05 03:55:40|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|0
1733370950000|2024-12-05 03:55:50|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|2
1733370960000|2024-12-05 03:56:00|42013.6|41993.6|42013.8|41993.8|42013.8|41993.8|42013.6|41993.6|0
1733370980000|2024-12-05 03:56:20|42011.3|41991.3|42011.3|41991.3|42011.5|41991.5|42011.3|41991.3|2
1733370990000|2024-12-05 03:56:30|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|0
1733371020000|2024-12-05 03:57:00|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|1
1733371040000|2024-12-05 03:57:20|||||||||1
1733371100000|2024-12-05 03:58:20|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|42018.8|41998.8|1
1733371120000|2024-12-05 03:58:40|42016.5|41996.5|42016.3|41996.3|42016.5|41996.5|42016.3|41996.3|1
1733371140000|2024-12-05 03:59:00|42014|41994|42013.8|41993.8|42014|41994|42013.8|41993.8|1
1733371160000|2024-12-05 03:59:20|||||||||2
1733371170000|2024-12-05 03:59:30|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733371180000|2024-12-05 03:59:40|42013.6|41993.6|42014|41994|42014|41994|42013.6|41993.6|3
1733371190000|2024-12-05 03:59:50|42016.3|41996.3|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|7
1733371220000|2024-12-05 04:00:20|42018.8|41998.8|42016.3|41996.3|42018.8|41998.8|42016.3|41996.3|4
1733371270000|2024-12-05 04:01:10|42018.6|41998.6|42018.8|41998.8|42018.8|41998.8|42018.6|41998.6|0
1733371280000|2024-12-05 04:01:20|||||||||3
1733371320000|2024-12-05 04:02:00|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|3
1733371380000|2024-12-05 04:03:00|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|1
1733371400000|2024-12-05 04:03:20|42011.3|41991.3|42013.8|41993.8|42013.8|41993.8|42011.3|41991.3|0
1733371460000|2024-12-05 04:04:20|42013.6|41993.6|42011.3|41991.3|42013.6|41993.6|42011.3|41991.3|1
1733371470000|2024-12-05 04:04:30|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|2
1733371480000|2024-12-05 04:04:40|42013.6|41993.6|42011.3|41991.3|42013.6|41993.6|42011.3|41991.3|0
1733371490000|2024-12-05 04:04:50|42011.1|41991.1|42008.8|41988.8|42011.1|41991.1|42008.8|41988.8|2
1733371500000|2024-12-05 04:05:00|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|0
1733371510000|2024-12-05 04:05:10|42008.4|41988.4|42008.8|41988.8|42008.8|41988.8|42008.4|41988.4|3
1733371570000|2024-12-05 04:06:10|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733371580000|2024-12-05 04:06:20|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|42013.8|41993.8|1
1733371610000|2024-12-05 04:06:50|42013.6|41993.6|42011.3|41991.3|42013.6|41993.6|42011.3|41991.3|1
1733371620000|2024-12-05 04:07:00|||||||||1
1733371650000|2024-12-05 04:07:30|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|2
1733371660000|2024-12-05 04:07:40|42011.6|41991.6|42013.8|41993.8|42013.8|41993.8|42011.6|41991.6|0
1733371670000|2024-12-05 04:07:50|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733371690000|2024-12-05 04:08:10|42009.1|41989.1|42008.8|41988.8|42009.1|41989.1|42008.8|41988.8|0
1733371770000|2024-12-05 04:09:30|42009.1|41989.1|42011.3|41991.3|42011.3|41991.3|42009.1|41989.1|3
1733371780000|2024-12-05 04:09:40|42011.1|41991.1|42008.8|41988.8|42011.3|41991.3|42008.8|41988.8|0
1733371860000|2024-12-05 04:11:00|||||||||3
1733371870000|2024-12-05 04:11:10|||||||||1
1733371880000|2024-12-05 04:11:20|||||||||3
1733371890000|2024-12-05 04:11:30|42011.1|41991.1|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|0
1733371950000|2024-12-05 04:12:30|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|3
1733371960000|2024-12-05 04:12:40|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|0
1733371970000|2024-12-05 04:12:50|42011.6|41991.6|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|1
1733372020000|2024-12-05 04:13:40|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|0
1733372070000|2024-12-05 04:14:30|42013.6|41993.6|42011.4|41991.4|42013.9|41993.9|42011.4|41991.4|1
1733372090000|2024-12-05 04:14:50|42011.1|41991.1|42008.9|41988.9|42011.1|41991.1|42008.9|41988.9|1
1733372190000|2024-12-05 04:16:30|||||||||1
1733372220000|2024-12-05 04:17:00|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|5
1733372250000|2024-12-05 04:17:30|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|3
1733372260000|2024-12-05 04:17:40|||||||||1
1733372270000|2024-12-05 04:17:50|||||||||2
1733372330000|2024-12-05 04:18:50|42006.6|41986.6|42006.4|41986.4|42006.6|41986.6|42006.4|41986.4|6
1733372380000|2024-12-05 04:19:40|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|0
1733372390000|2024-12-05 04:19:50|42006.1|41986.1|42003.9|41983.9|42008.9|41988.9|42003.9|41983.9|8
1733372400000|2024-12-05 04:20:00|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|0
1733372410000|2024-12-05 04:20:10|42004.1|41984.1|42008.9|41988.9|42008.9|41988.9|42004.1|41984.1|5
1733372430000|2024-12-05 04:20:30|||||||||1
1733372450000|2024-12-05 04:20:50|42013.6|41993.6|42013.9|41993.9|42013.9|41993.9|42013.6|41993.6|2
1733372470000|2024-12-05 04:21:10|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1733372500000|2024-12-05 04:21:40|42013.9|41993.9|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|2
1733372510000|2024-12-05 04:21:50|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1733372550000|2024-12-05 04:22:30|42016.6|41996.6|42018.9|41998.9|42018.9|41998.9|42016.6|41996.6|0
1733372590000|2024-12-05 04:23:10|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|1
1733372600000|2024-12-05 04:23:20|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|1
1733372610000|2024-12-05 04:23:30|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|1
1733372620000|2024-12-05 04:23:40|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|0
1733372630000|2024-12-05 04:23:50|42009.1|41989.1|42008.9|41988.9|42011.4|41991.4|42008.9|41988.9|0
1733372650000|2024-12-05 04:24:10|42008.6|41988.6|42008.9|41988.9|42008.9|41988.9|42006.4|41986.4|10
1733372670000|2024-12-05 04:24:30|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|0
1733372690000|2024-12-05 04:24:50|42021.1|42001.1|42018.9|41998.9|42021.1|42001.1|42018.9|41998.9|10
1733372710000|2024-12-05 04:25:10|42021.4|42001.4|42018.9|41998.9|42021.4|42001.4|42018.9|41998.9|1
1733372720000|2024-12-05 04:25:20|42019.1|41999.1|42021.4|42001.4|42021.4|42001.4|42019.1|41999.1|3
1733372740000|2024-12-05 04:25:40|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|0
1733372760000|2024-12-05 04:26:00|42016.6|41996.6|42018.9|41998.9|42018.9|41998.9|42016.6|41996.6|0
1733372770000|2024-12-05 04:26:10|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|0
1733372820000|2024-12-05 04:27:00|||||||||2
1733372850000|2024-12-05 04:27:30|42018.9|41998.9|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|3
1733372860000|2024-12-05 04:27:40|42013.9|41993.9|42016.4|41996.4|42018.9|41998.9|42013.9|41993.9|2
1733372880000|2024-12-05 04:28:00|42014.1|41994.1|42016.4|41996.4|42016.4|41996.4|42014.1|41994.1|0
1733372890000|2024-12-05 04:28:10|42014.1|41994.1|42016.4|41996.4|42016.4|41996.4|42013.9|41993.9|1
1733372950000|2024-12-05 04:29:10|42018.7|41998.7|42016.4|41996.4|42018.7|41998.7|42016.4|41996.4|1
1733372960000|2024-12-05 04:29:20|42014.1|41994.1|42013.9|41993.9|42014.1|41994.1|42013.9|41993.9|0
1733372980000|2024-12-05 04:29:40|42011.6|41991.6|42009.1|41989.1|42013.9|41993.9|42009.1|41989.1|2
1733373030000|2024-12-05 04:30:30|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|42008.9|41988.9|2
1733373040000|2024-12-05 04:30:40|42006.4|41986.4|42004.1|41984.1|42006.4|41986.4|42004.1|41984.1|4
1733373100000|2024-12-05 04:31:40|42003.9|41983.9|42006.4|41986.4|42006.4|41986.4|42003.9|41983.9|0
1733373140000|2024-12-05 04:32:20|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|1
1733373150000|2024-12-05 04:32:30|42008.9|41988.9|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|2
1733373200000|2024-12-05 04:33:20|42003.9|41983.9|42006.4|41986.4|42006.4|41986.4|42003.9|41983.9|0
1733373210000|2024-12-05 04:33:30|||||||||1
1733373220000|2024-12-05 04:33:40|42006.2|41986.2|42003.9|41983.9|42006.4|41986.4|42003.9|41983.9|0
1733373230000|2024-12-05 04:33:50|42003.7|41983.7|42001.4|41981.4|42003.7|41983.7|42001.4|41981.4|0
1733373250000|2024-12-05 04:34:10|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|41998.9|41978.9|1
1733373260000|2024-12-05 04:34:20|41998.7|41978.7|41996.4|41976.4|41998.7|41978.7|41996.4|41976.4|2
1733373280000|2024-12-05 04:34:40|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|0
1733373290000|2024-12-05 04:34:50|41991.4|41971.4|41988.9|41968.9|41991.4|41971.4|41988.9|41968.9|0
1733373300000|2024-12-05 04:35:00|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|41986.4|41966.4|0
1733373310000|2024-12-05 04:35:10|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|0
1733373320000|2024-12-05 04:35:20|41986.2|41966.2|41983.9|41963.9|41986.2|41966.2|41983.9|41963.9|0
1733373350000|2024-12-05 04:35:50|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|0
1733373380000|2024-12-05 04:36:20|||||||||2
1733373450000|2024-12-05 04:37:30|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|1
1733373470000|2024-12-05 04:37:50|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|1
1733373480000|2024-12-05 04:38:00|41979.1|41959.1|41978.9|41958.9|41979.1|41959.1|41978.9|41958.9|1
1733373490000|2024-12-05 04:38:10|41978.7|41958.7|41976.4|41956.4|41978.7|41958.7|41976.4|41956.4|2
1733373500000|2024-12-05 04:38:20|41974.1|41954.1|41976.4|41956.4|41976.4|41956.4|41973.9|41953.9|0
1733373520000|2024-12-05 04:38:40|41973.9|41953.9|41976.2|41956.2|41976.2|41956.2|41973.9|41953.9|0
1733373530000|2024-12-05 04:38:50|41974.1|41954.1|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|1
1733373540000|2024-12-05 04:39:00|41969.4|41949.4|41961.2|41941.2|41969.4|41949.4|41958.9|41938.9|8
1733373550000|2024-12-05 04:39:10|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|0
1733373570000|2024-12-05 04:39:30|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|2
1733373590000|2024-12-05 04:39:50|41963.9|41943.9|41958.9|41938.9|41963.9|41943.9|41958.9|41938.9|4
1733373600000|2024-12-05 04:40:00|||||||||1
1733373620000|2024-12-05 04:40:20|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|0
1733373640000|2024-12-05 04:40:40|41951.4|41931.4|41948.9|41928.9|41951.4|41931.4|41948.9|41928.9|4
1733373650000|2024-12-05 04:40:50|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|41946.4|41926.4|2
1733373660000|2024-12-05 04:41:00|41943.9|41923.9|41931.2|41911.2|41943.9|41923.9|41928.9|41908.9|5
1733373670000|2024-12-05 04:41:10|41931.4|41911.4|41934.1|41914.1|41934.1|41914.1|41931.4|41911.4|0
1733373690000|2024-12-05 04:41:30|41931.6|41911.6|41931.4|41911.4|41931.6|41911.6|41929.1|41909.1|2
1733373700000|2024-12-05 04:41:40|41931.6|41911.6|41929.1|41909.1|41931.6|41911.6|41929.1|41909.1|3
1733373710000|2024-12-05 04:41:50|||||||||1
1733373720000|2024-12-05 04:42:00|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|1
1733373730000|2024-12-05 04:42:10|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|41926.6|41906.6|2
1733373740000|2024-12-05 04:42:20|41929.1|41909.1|41926.6|41906.6|41929.1|41909.1|41926.6|41906.6|1
1733373750000|2024-12-05 04:42:30|41924.4|41904.4|41924.1|41904.1|41924.4|41904.4|41924.1|41904.1|0
1733373760000|2024-12-05 04:42:40|||||||||4
1733373770000|2024-12-05 04:42:50|||||||||1
1733373780000|2024-12-05 04:43:00|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|1
1733373790000|2024-12-05 04:43:10|||||||||2
1733373810000|2024-12-05 04:43:30|41928.7|41908.7|41923.9|41903.9|41928.7|41908.7|41923.9|41903.9|9
1733373830000|2024-12-05 04:43:50|41924.1|41904.1|41924.1|41904.1|41924.1|41904.1|41923.9|41903.9|1
1733373840000|2024-12-05 04:44:00|41926.6|41906.6|41926.6|41906.6|41928.9|41908.9|41926.6|41906.6|0
1733373850000|2024-12-05 04:44:10|41928.9|41908.9|41929.1|41909.1|41929.1|41909.1|41928.9|41908.9|0
1733373860000|2024-12-05 04:44:20|41931.2|41911.2|41931.4|41911.4|41931.4|41911.4|41931.2|41911.2|1
1733373880000|2024-12-05 04:44:40|41929.1|41909.1|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|0
1733373900000|2024-12-05 04:45:00|41931.4|41911.4|41926.6|41906.6|41931.4|41911.4|41926.6|41906.6|3
1733373940000|2024-12-05 04:45:40|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|0
1733373950000|2024-12-05 04:45:50|41926.7|41906.7|41926.4|41906.4|41926.7|41906.7|41926.4|41906.4|0
1733373960000|2024-12-05 04:46:00|41926.7|41906.7|41929.2|41909.2|41929.2|41909.2|41926.7|41906.7|0
1733373980000|2024-12-05 04:46:20|41926.9|41906.9|41921.9|41901.9|41926.9|41906.9|41921.9|41901.9|2
1733373990000|2024-12-05 04:46:30|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|41919.2|41899.2|2
1733374000000|2024-12-05 04:46:40|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|0
1733374020000|2024-12-05 04:47:00|41918.9|41898.9|41919.2|41899.2|41919.2|41899.2|41918.9|41898.9|5
1733374040000|2024-12-05 04:47:20|||||||||1
1733374050000|2024-12-05 04:47:30|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|0
1733374110000|2024-12-05 04:48:30|||||||||3
1733374120000|2024-12-05 04:48:40|||||||||1
1733374140000|2024-12-05 04:49:00|41923.9|41903.9|41924.2|41904.2|41924.2|41904.2|41923.9|41903.9|0
1733374150000|2024-12-05 04:49:10|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|0
1733374160000|2024-12-05 04:49:20|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|41924.2|41904.2|2
1733374170000|2024-12-05 04:49:30|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|0
1733374190000|2024-12-05 04:49:50|||||||||1
1733374200000|2024-12-05 04:50:00|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|41919.4|41899.4|1
1733374210000|2024-12-05 04:50:10|41916.9|41896.9|41916.9|41896.9|41917.1|41897.1|41916.9|41896.9|1
1733374220000|2024-12-05 04:50:20|41917.1|41897.1|41919.4|41899.4|41919.4|41899.4|41916.9|41896.9|0
1733374230000|2024-12-05 04:50:30|||||||||1
1733374260000|2024-12-05 04:51:00|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|0
1733374280000|2024-12-05 04:51:20|41924.2|41904.2|41921.7|41901.7|41924.2|41904.2|41921.7|41901.7|1
1733374300000|2024-12-05 04:51:40|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|1
1733374310000|2024-12-05 04:51:50|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|0
1733374320000|2024-12-05 04:52:00|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|41926.7|41906.7|1
1733374340000|2024-12-05 04:52:20|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|1
1733374380000|2024-12-05 04:53:00|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|41921.7|41901.7|3
1733374450000|2024-12-05 04:54:10|41921.9|41901.9|41924.2|41904.2|41924.2|41904.2|41921.9|41901.9|4
1733374480000|2024-12-05 04:54:40|41923.9|41903.9|41921.7|41901.7|41924.2|41904.2|41921.7|41901.7|1
1733374490000|2024-12-05 04:54:50|41919.4|41899.4|41919.2|41899.2|41919.4|41899.4|41919.2|41899.2|0
1733374500000|2024-12-05 04:55:00|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|1
1733374510000|2024-12-05 04:55:10|41921.7|41901.7|41919.2|41899.2|41924.2|41904.2|41919.2|41899.2|1
1733374520000|2024-12-05 04:55:20|41916.9|41896.9|41916.9|41896.9|41916.9|41896.9|41916.9|41896.9|3
1733374560000|2024-12-05 04:56:00|||||||||1
1733374580000|2024-12-05 04:56:20|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|41914.4|41894.4|5
1733374600000|2024-12-05 04:56:40|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|0
1733374620000|2024-12-05 04:57:00|41909.6|41889.6|41899.6|41879.6|41909.6|41889.6|41899.6|41879.6|13
1733374630000|2024-12-05 04:57:10|41897.1|41877.1|41899.2|41879.2|41899.2|41879.2|41897.1|41877.1|7
1733374640000|2024-12-05 04:57:20|41899.4|41879.4|41899.2|41879.2|41899.4|41879.4|41899.2|41879.2|2
1733374650000|2024-12-05 04:57:30|41901.4|41881.4|41901.7|41881.7|41901.7|41881.7|41899.2|41879.2|1
1733374660000|2024-12-05 04:57:40|41901.4|41881.4|41899.2|41879.2|41901.7|41881.7|41899.2|41879.2|0
1733374670000|2024-12-05 04:57:50|41899.4|41879.4|41901.7|41881.7|41901.7|41881.7|41899.2|41879.2|0
1733374680000|2024-12-05 04:58:00|41901.4|41881.4|41899.2|41879.2|41901.4|41881.4|41899.2|41879.2|2
1733374690000|2024-12-05 04:58:10|||||||||1
1733374730000|2024-12-05 04:58:50|||||||||3
1733374740000|2024-12-05 04:59:00|41901.5|41881.5|41904.2|41884.2|41904.2|41884.2|41901.5|41881.5|7
1733374760000|2024-12-05 04:59:20|41909.2|41889.2|41914.2|41894.2|41914.2|41894.2|41909.2|41889.2|12
1733374770000|2024-12-05 04:59:30|41916.7|41896.7|41916.7|41896.7|41916.7|41896.7|41914.4|41894.4|4
1733374780000|2024-12-05 04:59:40|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|2
1733374790000|2024-12-05 04:59:50|41911.9|41891.9|41911.7|41891.7|41916.7|41896.7|41911.7|41891.7|1
1733374800000|2024-12-05 05:00:00|41914.2|41894.2|41914.2|41894.2|41914.2|41894.2|41909.2|41889.2|13
1733374810000|2024-12-05 05:00:10|41911.9|41891.9|41911.5|41891.5|41911.9|41891.9|41906.9|41886.9|1
1733374820000|2024-12-05 05:00:20|41911.7|41891.7|41911.9|41891.9|41914.2|41894.2|41911.7|41891.7|9
1733374830000|2024-12-05 05:00:30|41911.7|41891.7|41914.2|41894.2|41914.2|41894.2|41911.7|41891.7|0
1733374840000|2024-12-05 05:00:40|41911.9|41891.9|41914.2|41894.2|41914.2|41894.2|41911.7|41891.7|0
1733374860000|2024-12-05 05:01:00|41911.7|41891.7|41911.7|41891.7|41911.7|41891.7|41911.7|41891.7|1
1733374870000|2024-12-05 05:01:10|41914|41894|41914.2|41894.2|41914.2|41894.2|41914|41894|3
1733374880000|2024-12-05 05:01:20|41914|41894|41911.7|41891.7|41914|41894|41911.7|41891.7|1
1733374890000|2024-12-05 05:01:30|41911.5|41891.5|41911.7|41891.7|41911.7|41891.7|41911.5|41891.5|2
1733374910000|2024-12-05 05:01:50|41914.2|41894.2|41911.7|41891.7|41914.2|41894.2|41911.7|41891.7|0
1733374920000|2024-12-05 05:02:00|41914|41894|41914.2|41894.2|41914.2|41894.2|41914|41894|1
1733374930000|2024-12-05 05:02:10|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|41918.7|41898.7|1
1733374940000|2024-12-05 05:02:20|41923.7|41903.7|41931.2|41911.2|41931.2|41911.2|41923.7|41903.7|3
1733374950000|2024-12-05 05:02:30|41933.7|41913.7|41936.2|41916.2|41936.2|41916.2|41933.7|41913.7|2
1733374960000|2024-12-05 05:02:40|41938.7|41918.7|41938.7|41918.7|41938.7|41918.7|41938.7|41918.7|3
1733374970000|2024-12-05 05:02:50|41941|41921|41943.7|41923.7|41946.2|41926.2|41941|41921|2
1733374980000|2024-12-05 05:03:00|41946.2|41926.2|41944|41924|41948.7|41928.7|41944|41924|2
1733374990000|2024-12-05 05:03:10|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41939|41919|4
1733375010000|2024-12-05 05:03:30|41939|41919|41939|41919|41939|41919|41939|41919|0
1733375030000|2024-12-05 05:03:50|41936.7|41916.7|41939|41919|41939|41919|41936.7|41916.7|1
1733375040000|2024-12-05 05:04:00|41938.7|41918.7|41939|41919|41939|41919|41936.5|41916.5|0
1733375050000|2024-12-05 05:04:10|41934|41914|41934|41914|41934|41914|41934|41914|7
1733375090000|2024-12-05 05:04:50|41938.7|41918.7|41934|41914|41938.7|41918.7|41934|41914|4
1733375140000|2024-12-05 05:05:40|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|0
1733375150000|2024-12-05 05:05:50|41936.7|41916.7|41938.7|41918.7|41939|41919|41936.5|41916.5|0
1733375160000|2024-12-05 05:06:00|41939|41919|41939|41919|41939|41919|41936.5|41916.5|8
1733375170000|2024-12-05 05:06:10|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|0
1733375180000|2024-12-05 05:06:20|41943.7|41923.7|41946|41926|41946|41926|41943.7|41923.7|0
1733375190000|2024-12-05 05:06:30|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|0
1733375200000|2024-12-05 05:06:40|41943.5|41923.5|41941.2|41921.2|41943.7|41923.7|41941.2|41921.2|0
1733375220000|2024-12-05 05:07:00|41941.5|41921.5|41941.5|41921.5|41944|41924|41941.5|41921.5|1
1733375250000|2024-12-05 05:07:30|41939.2|41919.2|41939|41919|41939.2|41919.2|41939|41919|0
1733375270000|2024-12-05 05:07:50|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|41936.5|41916.5|3
1733375280000|2024-12-05 05:08:00|||||||||2
1733375340000|2024-12-05 05:09:00|41936.7|41916.7|41936.5|41916.5|41936.7|41916.7|41936.5|41916.5|1
1733375350000|2024-12-05 05:09:10|41938.7|41918.7|41939|41919|41939|41919|41938.7|41918.7|0
1733375360000|2024-12-05 05:09:20|||||||||1
1733375370000|2024-12-05 05:09:30|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|1
1733375380000|2024-12-05 05:09:40|41944|41924|41946.2|41926.2|41946.2|41926.2|41944|41924|0
1733375390000|2024-12-05 05:09:50|41949|41929|41949|41929|41949|41929|41949|41929|3
1733375400000|2024-12-05 05:10:00|41951.5|41931.5|41949|41929|41951.5|41931.5|41949|41929|0
1733375410000|2024-12-05 05:10:10|41949.2|41929.2|41956.2|41936.2|41956.2|41936.2|41949.2|41929.2|1
1733375420000|2024-12-05 05:10:20|41956.5|41936.5|41963.7|41943.7|41963.7|41943.7|41956.5|41936.5|4
1733375430000|2024-12-05 05:10:30|41964|41944|41966.5|41946.5|41968.7|41948.7|41964|41944|2
1733375440000|2024-12-05 05:10:40|41969|41949|41966.5|41946.5|41969|41949|41966.5|41946.5|0
1733375450000|2024-12-05 05:10:50|41964.2|41944.2|41964|41944|41964.2|41944.2|41964|41944|0
1733375460000|2024-12-05 05:11:00|41961.5|41941.5|41959|41939|41961.5|41941.5|41959|41939|3
1733375470000|2024-12-05 05:11:10|41958.8|41938.8|41956.5|41936.5|41958.8|41938.8|41954.2|41934.2|0
1733375480000|2024-12-05 05:11:20|41954|41934|41954|41934|41956.5|41936.5|41954|41934|0
1733375490000|2024-12-05 05:11:30|41951.7|41931.7|41951.5|41931.5|41954|41934|41951.5|41931.5|0
1733375500000|2024-12-05 05:11:40|41949.2|41929.2|41949|41929|41949.2|41929.2|41949|41929|0
1733375520000|2024-12-05 05:12:00|41951.5|41931.5|41951.5|41931.5|41951.5|41931.5|41951.3|41931.3|1
1733375530000|2024-12-05 05:12:10|41953.8|41933.8|41954|41934|41954|41934|41953.8|41933.8|1
1733375540000|2024-12-05 05:12:20|41956.5|41936.5|41956.5|41936.5|41956.5|41936.5|41954|41934|2
1733375550000|2024-12-05 05:12:30|||||||||1
1733375560000|2024-12-05 05:12:40|41959|41939|41959|41939|41959|41939|41959|41939|1
1733375570000|2024-12-05 05:12:50|41961.5|41941.5|41966.5|41946.5|41966.5|41946.5|41961.5|41941.5|0
1733375580000|2024-12-05 05:13:00|41969|41949|41969|41949|41969|41949|41969|41949|0
1733375590000|2024-12-05 05:13:10|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1733375600000|2024-12-05 05:13:20|41969|41949|41971.5|41951.5|41971.5|41951.5|41969|41949|0
1733375610000|2024-12-05 05:13:30|41969|41949|41969|41949|41969|41949|41969|41949|3
1733375630000|2024-12-05 05:13:50|41964.2|41944.2|41961.5|41941.5|41964.2|41944.2|41961.5|41941.5|0
1733375640000|2024-12-05 05:14:00|41964|41944|41961.5|41941.5|41964|41944|41961.5|41941.5|0
1733375650000|2024-12-05 05:14:10|41959.2|41939.2|41959|41939|41959.2|41939.2|41959|41939|0
1733375660000|2024-12-05 05:14:20|41961.3|41941.3|41961.5|41941.5|41961.5|41941.5|41961.3|41941.3|0
1733375670000|2024-12-05 05:14:30|41959.2|41939.2|41959.2|41939.2|41961.5|41941.5|41959|41939|0
1733375680000|2024-12-05 05:14:40|41959|41939|41959|41939|41959|41939|41959|41939|0
1733375690000|2024-12-05 05:14:50|41959.4|41939.4|41966.3|41946.3|41966.3|41946.3|41959.4|41939.4|3
1733375700000|2024-12-05 05:15:00|41964|41944|41966.5|41946.5|41966.5|41946.5|41964|41944|3
1733375720000|2024-12-05 05:15:20|41966.3|41946.3|41968.8|41948.8|41968.8|41948.8|41964|41944|0
1733375730000|2024-12-05 05:15:30|41971|41951|41971.3|41951.3|41971.5|41951.5|41969|41949|2
1733375740000|2024-12-05 05:15:40|41971.5|41951.5|41974|41954|41974|41954|41971.5|41951.5|1
1733375750000|2024-12-05 05:15:50|41971.5|41951.5|41971.5|41951.5|41974|41954|41971.5|41951.5|3
1733375760000|2024-12-05 05:16:00|41974|41954|41971.5|41951.5|41974|41954|41971.5|41951.5|0
1733375770000|2024-12-05 05:16:10|41974|41954|41974|41954|41974|41954|41974|41954|1
1733375780000|2024-12-05 05:16:20|41971.7|41951.7|41969|41949|41971.7|41951.7|41969|41949|0
1733375790000|2024-12-05 05:16:30|41974|41954|41969|41949|41974|41954|41969|41949|1
1733375800000|2024-12-05 05:16:40|41973.5|41953.5|41971.5|41951.5|41974|41954|41971.5|41951.5|2
1733375820000|2024-12-05 05:17:00|||||||||1
1733375850000|2024-12-05 05:17:30|41974|41954|41976.5|41956.5|41976.5|41956.5|41974|41954|1
1733375870000|2024-12-05 05:17:50|41976.3|41956.3|41974|41954|41976.5|41956.5|41974|41954|1
1733375890000|2024-12-05 05:18:10|41971.7|41951.7|41969|41949|41971.7|41951.7|41969|41949|2
1733375900000|2024-12-05 05:18:20|41971.3|41951.3|41969|41949|41971.3|41951.3|41969|41949|0
1733375930000|2024-12-05 05:18:50|41971.3|41951.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|0
1733375940000|2024-12-05 05:19:00|41971.5|41951.5|41971.5|41951.5|41974|41954|41969|41949|1
1733375950000|2024-12-05 05:19:10|41973.8|41953.8|41974|41954|41974|41954|41971.5|41951.5|0
1733375960000|2024-12-05 05:19:20|41976.3|41956.3|41974|41954|41976.3|41956.3|41974|41954|1
1733375970000|2024-12-05 05:19:30|41976.5|41956.5|41979|41959|41979|41959|41976.5|41956.5|2
1733375990000|2024-12-05 05:19:50|41976.5|41956.5|41981.5|41961.5|41981.5|41961.5|41976.5|41956.5|2
1733376000000|2024-12-05 05:20:00|41983.8|41963.8|41984|41964|41984|41964|41983.8|41963.8|0
1733376010000|2024-12-05 05:20:10|41983.8|41963.8|41981.5|41961.5|41983.8|41963.8|41981.5|41961.5|0
1733376030000|2024-12-05 05:20:30|41979.2|41959.2|41981.5|41961.5|41981.5|41961.5|41979|41959|0
1733376040000|2024-12-05 05:20:40|41979.2|41959.2|41976.5|41956.5|41981.3|41961.3|41976.5|41956.5|0
1733376050000|2024-12-05 05:20:50|41979|41959|41979|41959|41979|41959|41976.5|41956.5|0
1733376060000|2024-12-05 05:21:00|41981.3|41961.3|41991.5|41971.5|41991.5|41971.5|41981.3|41961.3|12
1733376070000|2024-12-05 05:21:10|41994|41974|41996.3|41976.3|41996.3|41976.3|41994|41974|1
1733376080000|2024-12-05 05:21:20|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|2
1733376090000|2024-12-05 05:21:30|41996.3|41976.3|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|0
1733376100000|2024-12-05 05:21:40|41996.3|41976.3|42001|41981|42001|41981|41996.3|41976.3|1
1733376110000|2024-12-05 05:21:50|42001.3|41981.3|42001.5|41981.5|42001.5|41981.5|42001.3|41981.3|3
1733376130000|2024-12-05 05:22:10|42004|41984|42006.3|41986.3|42006.3|41986.3|42004|41984|1
1733376140000|2024-12-05 05:22:20|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|2
1733376150000|2024-12-05 05:22:30|42004|41984|42001.5|41981.5|42006.3|41986.3|42001.5|41981.5|4
1733376160000|2024-12-05 05:22:40|42003.8|41983.8|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1733376180000|2024-12-05 05:23:00|42003.8|41983.8|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1733376200000|2024-12-05 05:23:20|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1733376230000|2024-12-05 05:23:50|42001.3|41981.3|41999|41979|42001.5|41981.5|41999|41979|0
1733376240000|2024-12-05 05:24:00|42001.5|41981.5|41996.5|41976.5|42001.5|41981.5|41996.5|41976.5|4
1733376270000|2024-12-05 05:24:30|||||||||3
1733376280000|2024-12-05 05:24:40|41994|41974|41994|41974|41994|41974|41994|41974|0
1733376290000|2024-12-05 05:24:50|41991.7|41971.7|41991.5|41971.5|41991.7|41971.7|41991.5|41971.5|1
1733376300000|2024-12-05 05:25:00|41993.8|41973.8|41994|41974|41994|41974|41991.7|41971.7|0
1733376320000|2024-12-05 05:25:20|41993.8|41973.8|41989|41969|41993.8|41973.8|41989|41969|0
1733376330000|2024-12-05 05:25:30|||||||||2
1733376340000|2024-12-05 05:25:40|41994|41974|41996.5|41976.5|41996.5|41976.5|41991.5|41971.5|6
1733376350000|2024-12-05 05:25:50|41994.2|41974.2|41996.5|41976.5|41996.5|41976.5|41994|41974|0
1733376370000|2024-12-05 05:26:10|41999|41979|41999|41979|41999|41979|41999|41979|2
1733376400000|2024-12-05 05:26:40|42001.3|41981.3|42006.5|41986.5|42006.5|41986.5|42001.3|41981.3|1
1733376410000|2024-12-05 05:26:50|42004|41984|42006.3|41986.3|42006.5|41986.5|42004|41984|0
1733376420000|2024-12-05 05:27:00|42006.5|41986.5|42001.5|41981.5|42006.5|41986.5|42001.5|41981.5|2
1733376430000|2024-12-05 05:27:10|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1733376440000|2024-12-05 05:27:20|41999|41979|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1733376450000|2024-12-05 05:27:30|41999|41979|41999|41979|41999|41979|41999|41979|0
1733376480000|2024-12-05 05:28:00|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|0
1733376510000|2024-12-05 05:28:30|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|1
1733376540000|2024-12-05 05:29:00|41992|41972|41992|41972|41992|41972|41989.5|41969.5|2
1733376550000|2024-12-05 05:29:10|41994.2|41974.2|41992|41972|41994.2|41974.2|41989.5|41969.5|1
1733376560000|2024-12-05 05:29:20|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|0
1733376570000|2024-12-05 05:29:30|41989.5|41969.5|41992|41972|41992|41972|41989.5|41969.5|2
1733376580000|2024-12-05 05:29:40|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41992|41972|0
1733376590000|2024-12-05 05:29:50|41989.7|41969.7|41994.2|41974.2|41994.2|41974.2|41989.5|41969.5|1
1733376600000|2024-12-05 05:30:00|41994|41974|42001.5|41981.5|42009|41989|41994|41974|27
1733376610000|2024-12-05 05:30:10|42004|41984|42001.5|41981.5|42004|41984|41996.5|41976.5|0
1733376620000|2024-12-05 05:30:20|41999|41979|41999|41979|42001.5|41981.5|41996.8|41976.8|1
1733376630000|2024-12-05 05:30:30|42001.3|41981.3|42011.5|41991.5|42011.5|41991.5|42001.3|41981.3|1
1733376640000|2024-12-05 05:30:40|42009.3|41989.3|42016.3|41996.3|42016.3|41996.3|42009.3|41989.3|4
1733376650000|2024-12-05 05:30:50|42014|41994|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|2
1733376660000|2024-12-05 05:31:00|42014|41994|42013.8|41993.8|42016.3|41996.3|42013.8|41993.8|2
1733376670000|2024-12-05 05:31:10|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|42011.5|41991.5|1
1733376680000|2024-12-05 05:31:20|42011.3|41991.3|42009|41989|42011.5|41991.5|42009|41989|0
1733376690000|2024-12-05 05:31:30|42006.5|41986.5|42009|41989|42009|41989|42006.5|41986.5|3
1733376700000|2024-12-05 05:31:40|42006.5|41986.5|42001.5|41981.5|42006.5|41986.5|42001.5|41981.5|0
1733376710000|2024-12-05 05:31:50|42001.8|41981.8|41999|41979|42003.8|41983.8|41999|41979|2
1733376720000|2024-12-05 05:32:00|41996.5|41976.5|41999|41979|41999|41979|41994|41974|1
1733376730000|2024-12-05 05:32:10|41996.5|41976.5|41996.5|41976.5|41999|41979|41996.5|41976.5|1
1733376740000|2024-12-05 05:32:20|41994.3|41974.3|41999|41979|41999|41979|41994|41974|1
1733376750000|2024-12-05 05:32:30|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|0
1733376760000|2024-12-05 05:32:40|42004|41984|42006.5|41986.5|42009|41989|42004|41984|0
1733376770000|2024-12-05 05:32:50|42009|41989|42009|41989|42009|41989|42006.5|41986.5|0
1733376780000|2024-12-05 05:33:00|42011.5|41991.5|42006.5|41986.5|42011.5|41991.5|42006.5|41986.5|2
1733376790000|2024-12-05 05:33:10|42009|41989|42011.5|41991.5|42011.5|41991.5|42009|41989|2
1733376800000|2024-12-05 05:33:20|42011.3|41991.3|42011.5|41991.5|42011.5|41991.5|42009|41989|0
1733376810000|2024-12-05 05:33:30|42009.3|41989.3|42014|41994|42014|41994|42009|41989|1
1733376820000|2024-12-05 05:33:40|42016.3|41996.3|42006.8|41986.8|42016.3|41996.3|42006.8|41986.8|2
1733376830000|2024-12-05 05:33:50|42009|41989|42004.3|41984.3|42009|41989|42004.3|41984.3|0
1733376840000|2024-12-05 05:34:00|42006.8|41986.8|42009|41989|42011.5|41991.5|42006.8|41986.8|1
1733376850000|2024-12-05 05:34:10|42011.5|41991.5|42009|41989|42011.5|41991.5|42009|41989|0
1733376860000|2024-12-05 05:34:20|42006.8|41986.8|42004.3|41984.3|42006.8|41986.8|42004.3|41984.3|1
1733376870000|2024-12-05 05:34:30|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1733376880000|2024-12-05 05:34:40|42004|41984|42009|41989|42009|41989|42004|41984|4
1733376890000|2024-12-05 05:34:50|42006.5|41986.5|42006.5|41986.5|42011.5|41991.5|42006.5|41986.5|1
1733376900000|2024-12-05 05:35:00|42006.3|41986.3|42009|41989|42009|41989|42006.3|41986.3|0
1733376910000|2024-12-05 05:35:10|42006.5|41986.5|42004|41984|42006.5|41986.5|42004|41984|1
1733376920000|2024-12-05 05:35:20|42001.8|41981.8|42001.5|41981.5|42001.8|41981.8|42001.5|41981.5|0
1733376930000|2024-12-05 05:35:30|42001.8|41981.8|42004|41984|42004|41984|42001.8|41981.8|3
1733376940000|2024-12-05 05:35:40|42001.8|41981.8|42004|41984|42004|41984|42001.8|41981.8|0
1733376950000|2024-12-05 05:35:50|42006.5|41986.5|42008.8|41988.8|42011.3|41991.3|42006.5|41986.5|0
1733376960000|2024-12-05 05:36:00|42006.5|41986.5|42006.5|41986.5|42008.8|41988.8|42006.5|41986.5|0
1733376970000|2024-12-05 05:36:10|42004|41984|42004|41984|42004|41984|42001.5|41981.5|0
1733376980000|2024-12-05 05:36:20|42006.3|41986.3|42009|41989|42009|41989|42006.3|41986.3|0
1733377000000|2024-12-05 05:36:40|42011.3|41991.3|42011.5|41991.5|42011.5|41991.5|42009|41989|1
1733377010000|2024-12-05 05:36:50|42011.3|41991.3|42004.3|41984.3|42011.3|41991.3|42004.3|41984.3|0
1733377020000|2024-12-05 05:37:00|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|0
1733377030000|2024-12-05 05:37:10|42009|41989|42009|41989|42009|41989|42009|41989|0
1733377040000|2024-12-05 05:37:20|42011.5|41991.5|42014|41994|42014|41994|42011.5|41991.5|4
1733377050000|2024-12-05 05:37:30|42016.5|41996.5|42014|41994|42016.5|41996.5|42014|41994|2
1733377060000|2024-12-05 05:37:40|42016.3|41996.3|42011.8|41991.8|42016.5|41996.5|42009.3|41989.3|1
1733377070000|2024-12-05 05:37:50|42014|41994|42014|41994|42016.5|41996.5|42011.5|41991.5|0
1733377080000|2024-12-05 05:38:00|42011.5|41991.5|42011.5|41991.5|42016.5|41996.5|42011.5|41991.5|2
1733377090000|2024-12-05 05:38:10|42009|41989|42009|41989|42009|41989|42009|41989|0
1733377100000|2024-12-05 05:38:20|42006.8|41986.8|42011.5|41991.5|42011.5|41991.5|42006.8|41986.8|0
1733377110000|2024-12-05 05:38:30|42011.8|41991.8|42014.3|41994.3|42014.3|41994.3|42011.8|41991.8|0
1733377120000|2024-12-05 05:38:40|42012|41992|42014|41994|42019|41999|42011.5|41991.5|1
1733377130000|2024-12-05 05:38:50|42011.8|41991.8|42007|41987|42014|41994|42007|41987|1
1733377140000|2024-12-05 05:39:00|42009.3|41989.3|42007|41987|42011.8|41991.8|42007|41987|0
1733377150000|2024-12-05 05:39:10|42006.8|41986.8|42006.8|41986.8|42009|41989|42006.8|41986.8|1
1733377160000|2024-12-05 05:39:20|42006.5|41986.5|41999|41979|42006.5|41986.5|41999|41979|2
1733377170000|2024-12-05 05:39:30|41996.5|41976.5|42001.5|41981.5|42004|41984|41996.5|41976.5|1
1733377180000|2024-12-05 05:39:40|41999|41979|41984.3|41964.3|41999|41979|41984.3|41964.3|4
1733377190000|2024-12-05 05:39:50|41984|41964|41979.3|41959.3|41984|41964|41979.3|41959.3|4
1733377200000|2024-12-05 05:40:00|41979|41959|41991.5|41971.5|41993.8|41973.8|41979|41959|3
1733377210000|2024-12-05 05:40:10|41994|41974|41994|41974|41994|41974|41991.5|41971.5|0
1733377220000|2024-12-05 05:40:20|41991.8|41971.8|41991.5|41971.5|41994|41974|41991.5|41971.5|1
1733377230000|2024-12-05 05:40:30|41989.3|41969.3|41984|41964|41991.5|41971.5|41984|41964|0
1733377240000|2024-12-05 05:40:40|41986.5|41966.5|41986.5|41966.5|41989|41969|41984|41964|1
1733377250000|2024-12-05 05:40:50|41986.3|41966.3|41986.5|41966.5|41986.5|41966.5|41984|41964|0
1733377260000|2024-12-05 05:41:00|41986.8|41966.8|41984|41964|41989|41969|41984|41964|2
1733377270000|2024-12-05 05:41:10|41986.3|41966.3|41986.5|41966.5|41986.5|41966.5|41986.3|41966.3|0
1733377280000|2024-12-05 05:41:20|41989|41969|41991.5|41971.5|41991.5|41971.5|41986.5|41966.5|0
1733377290000|2024-12-05 05:41:30|41989.3|41969.3|41991.5|41971.5|41991.5|41971.5|41989|41969|0
1733377300000|2024-12-05 05:41:40|41989|41969|41989|41969|41989|41969|41986.5|41966.5|0
1733377310000|2024-12-05 05:41:50|41986.8|41966.8|41989|41969|41989|41969|41986.5|41966.5|0
1733377320000|2024-12-05 05:42:00|41986.5|41966.5|41989|41969|41989|41969|41986.5|41966.5|1
1733377330000|2024-12-05 05:42:10|41986.5|41966.5|41986.5|41966.5|41991.5|41971.5|41986.5|41966.5|3
1733377340000|2024-12-05 05:42:20|41989|41969|41989|41969|41989|41969|41989|41969|2
1733377350000|2024-12-05 05:42:30|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41989|41969|1
1733377360000|2024-12-05 05:42:40|41991.8|41971.8|41994|41974|41996.5|41976.5|41991.5|41971.5|0
1733377370000|2024-12-05 05:42:50|41996.5|41976.5|41999.1|41979.1|42001.6|41981.6|41996.5|41976.5|0
1733377380000|2024-12-05 05:43:00|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|0
1733377390000|2024-12-05 05:43:10|41998.8|41978.8|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|1
1733377400000|2024-12-05 05:43:20|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|0
1733377410000|2024-12-05 05:43:30|41996.6|41976.6|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|1
1733377420000|2024-12-05 05:43:40|41991.8|41971.8|41991.6|41971.6|41994.1|41974.1|41991.3|41971.3|3
1733377430000|2024-12-05 05:43:50|41991.8|41971.8|41991.8|41971.8|41994.1|41974.1|41991.8|41971.8|2
1733377440000|2024-12-05 05:44:00|41991.6|41971.6|41981.6|41961.6|41991.6|41971.6|41981.6|41961.6|3
1733377450000|2024-12-05 05:44:10|41984.1|41964.1|41986.6|41966.6|41989.1|41969.1|41984.1|41964.1|0
1733377460000|2024-12-05 05:44:20|41986.3|41966.3|41984.1|41964.1|41986.6|41966.6|41984.1|41964.1|0
1733377470000|2024-12-05 05:44:30|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|0
1733377480000|2024-12-05 05:44:40|41984.3|41964.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|1
1733377490000|2024-12-05 05:44:50|41986.3|41966.3|41981.3|41961.3|41986.3|41966.3|41981.3|41961.3|0
1733377500000|2024-12-05 05:45:00|41983.6|41963.6|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|0
1733377510000|2024-12-05 05:45:10|41986.1|41966.1|41986.3|41966.3|41988.6|41968.6|41986.1|41966.1|0
1733377520000|2024-12-05 05:45:20|41983.8|41963.8|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|0
1733377530000|2024-12-05 05:45:30|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|0
1733377540000|2024-12-05 05:45:40|41981.6|41961.6|41986.3|41966.3|41986.3|41966.3|41981.3|41961.3|2
1733377550000|2024-12-05 05:45:50|41984.1|41964.1|41983.8|41963.8|41984.1|41964.1|41983.8|41963.8|1
1733377560000|2024-12-05 05:46:00|41981.6|41961.6|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|3
1733377570000|2024-12-05 05:46:10|41981.1|41961.1|41979.1|41959.1|41983.8|41963.8|41978.8|41958.8|2
1733377580000|2024-12-05 05:46:20|41979.3|41959.3|41984.1|41964.1|41986.6|41966.6|41979.3|41959.3|2
1733377590000|2024-12-05 05:46:30|41984.3|41964.3|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|0
1733377600000|2024-12-05 05:46:40|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1733377610000|2024-12-05 05:46:50|41991.6|41971.6|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|0
1733377620000|2024-12-05 05:47:00|41993.8|41973.8|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|0
1733377630000|2024-12-05 05:47:10|41999.1|41979.1|42004.1|41984.1|42004.1|41984.1|41999.1|41979.1|1
1733377640000|2024-12-05 05:47:20|42003.8|41983.8|42004.1|41984.1|42004.1|41984.1|41999.1|41979.1|2
1733377650000|2024-12-05 05:47:30|42006.3|41986.3|42004.1|41984.1|42006.6|41986.6|42001.8|41981.8|0
1733377660000|2024-12-05 05:47:40|42001.8|41981.8|42006.6|41986.6|42006.6|41986.6|42001.8|41981.8|1
1733377670000|2024-12-05 05:47:50|||||||||1
1733377680000|2024-12-05 05:48:00|42008.8|41988.8|42014.1|41994.1|42014.1|41994.1|42006.6|41986.6|2
1733377690000|2024-12-05 05:48:10|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42014.1|41994.1|1
1733377700000|2024-12-05 05:48:20|42014.1|41994.1|42029.1|42009.1|42029.1|42009.1|42014.1|41994.1|6
1733377710000|2024-12-05 05:48:30|42028.8|42008.8|42034.1|42014.1|42034.1|42014.1|42026.6|42006.6|18
1733377720000|2024-12-05 05:48:40|42031.6|42011.6|42036.6|42016.6|42036.6|42016.6|42031.6|42011.6|1
1733377730000|2024-12-05 05:48:50|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42031.6|42011.6|2
1733377740000|2024-12-05 05:49:00|42034.3|42014.3|42048.8|42028.8|42048.8|42028.8|42034.3|42014.3|6
1733377750000|2024-12-05 05:49:10|42051.3|42031.3|42061.3|42041.3|42061.3|42041.3|42051.3|42031.3|15
1733377760000|2024-12-05 05:49:20|42058.8|42038.8|42053.8|42033.8|42058.8|42038.8|42053.8|42033.8|2
1733377770000|2024-12-05 05:49:30|42051.6|42031.6|42056.3|42036.3|42058.8|42038.8|42051.6|42031.6|3
1733377780000|2024-12-05 05:49:40|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|42058.8|42038.8|1
1733377790000|2024-12-05 05:49:50|42061.3|42041.3|42056.3|42036.3|42061.3|42041.3|42056.3|42036.3|9
1733377800000|2024-12-05 05:50:00|42056.6|42036.6|42056.6|42036.6|42058.8|42038.8|42056.3|42036.3|1
1733377810000|2024-12-05 05:50:10|42056.3|42036.3|42051.3|42031.3|42056.3|42036.3|42048.8|42028.8|1
1733377820000|2024-12-05 05:50:20|42049.1|42029.1|42044.1|42024.1|42049.1|42029.1|42044.1|42024.1|1
1733377830000|2024-12-05 05:50:30|42041.8|42021.8|42039.3|42019.3|42041.8|42021.8|42039.3|42019.3|1
1733377840000|2024-12-05 05:50:40|42039.1|42019.1|42026.3|42006.3|42039.1|42019.1|42026.3|42006.3|10
1733377850000|2024-12-05 05:50:50|42028.6|42008.6|42033.8|42013.8|42033.8|42013.8|42028.6|42008.6|6
1733377860000|2024-12-05 05:51:00|42034.1|42014.1|42036.3|42016.3|42036.6|42016.6|42033.8|42013.8|1
1733377870000|2024-12-05 05:51:10|42038.8|42018.8|42038.8|42018.8|42041.3|42021.3|42038.8|42018.8|0
1733377880000|2024-12-05 05:51:20|42041.1|42021.1|42041.3|42021.3|42041.3|42021.3|42038.8|42018.8|0
1733377890000|2024-12-05 05:51:30|42043.8|42023.8|42046.3|42026.3|42046.3|42026.3|42043.8|42023.8|6
1733377900000|2024-12-05 05:51:40|42048.6|42028.6|42048.8|42028.8|42048.8|42028.8|42043.8|42023.8|1
1733377910000|2024-12-05 05:51:50|42046.6|42026.6|42048.8|42028.8|42051.3|42031.3|42046.3|42026.3|2
1733377920000|2024-12-05 05:52:00|42051.1|42031.1|42048.8|42028.8|42053.8|42033.8|42048.8|42028.8|5
1733377930000|2024-12-05 05:52:10|42046.6|42026.6|42048.8|42028.8|42048.8|42028.8|42046.3|42026.3|1
1733377940000|2024-12-05 05:52:20|42051.1|42031.1|42046.3|42026.3|42051.3|42031.3|42046.3|42026.3|2
1733377950000|2024-12-05 05:52:30|42048.6|42028.6|42048.8|42028.8|42051.3|42031.3|42048.6|42028.6|0
1733377960000|2024-12-05 05:52:40|42051.1|42031.1|42051.3|42031.3|42053.8|42033.8|42051.1|42031.1|2
1733377970000|2024-12-05 05:52:50|42053.8|42033.8|42056.3|42036.3|42056.3|42036.3|42051.3|42031.3|9
1733377980000|2024-12-05 05:53:00|42054.1|42034.1|42053.8|42033.8|42056.3|42036.3|42051.3|42031.3|0
1733377990000|2024-12-05 05:53:10|42056.3|42036.3|42058.8|42038.8|42058.8|42038.8|42056.3|42036.3|7
1733378000000|2024-12-05 05:53:20|42056.3|42036.3|42056.3|42036.3|42056.3|42036.3|42056.3|42036.3|1
1733378010000|2024-12-05 05:53:30|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|2
1733378020000|2024-12-05 05:53:40|42054.1|42034.1|42053.8|42033.8|42056.3|42036.3|42053.8|42033.8|5
1733378030000|2024-12-05 05:53:50|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|42051.3|42031.3|1
1733378040000|2024-12-05 05:54:00|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|1
1733378050000|2024-12-05 05:54:10|42053.6|42033.6|42051.3|42031.3|42053.6|42033.6|42048.8|42028.8|0
1733378060000|2024-12-05 05:54:20|42048.8|42028.8|42046.3|42026.3|42053.8|42033.8|42046.3|42026.3|2
1733378070000|2024-12-05 05:54:30|42048.8|42028.8|42038.8|42018.8|42048.8|42028.8|42038.8|42018.8|3
1733378080000|2024-12-05 05:54:40|42036.6|42016.6|42033.8|42013.8|42036.6|42016.6|42031.6|42011.6|12
1733378090000|2024-12-05 05:54:50|42031.3|42011.3|42031.3|42011.3|42033.8|42013.8|42028.8|42008.8|0
1733378100000|2024-12-05 05:55:00|42028.8|42008.8|42023.8|42003.8|42028.8|42008.8|42018.8|41998.8|20
1733378110000|2024-12-05 05:55:10|42026.3|42006.3|42033.8|42013.8|42033.8|42013.8|42026.3|42006.3|4
1733378120000|2024-12-05 05:55:20|42031.6|42011.6|42033.8|42013.8|42036.3|42016.3|42031.3|42011.3|2
1733378130000|2024-12-05 05:55:30|42031.6|42011.6|42031.6|42011.6|42033.8|42013.8|42031.3|42011.3|0
1733378140000|2024-12-05 05:55:40|42033.8|42013.8|42036.3|42016.3|42038.8|42018.8|42033.8|42013.8|1
1733378150000|2024-12-05 05:55:50|42036.6|42016.6|42031.4|42011.4|42038.8|42018.8|42031.4|42011.4|0
1733378160000|2024-12-05 05:56:00|42033.6|42013.6|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|2
1733378200000|2024-12-05 05:56:40|42038.6|42018.6|42038.9|42018.9|42041.4|42021.4|42038.6|42018.6|5
1733378210000|2024-12-05 05:56:50|42041.4|42021.4|42036.4|42016.4|42041.4|42021.4|42036.4|42016.4|1
1733378220000|2024-12-05 05:57:00|42034.1|42014.1|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|1
1733378230000|2024-12-05 05:57:10|42034.1|42014.1|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|0
1733378240000|2024-12-05 05:57:20|42034.1|42014.1|42028.9|42008.9|42034.1|42014.1|42028.9|42008.9|4
1733378250000|2024-12-05 05:57:30|42026.6|42006.6|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|0
1733378260000|2024-12-05 05:57:40|42026.6|42006.6|42033.6|42013.6|42033.6|42013.6|42026.4|42006.4|1
1733378270000|2024-12-05 05:57:50|42033.9|42013.9|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|1
1733378280000|2024-12-05 05:58:00|42036.6|42016.6|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|1
1733378290000|2024-12-05 05:58:10|42031.4|42011.4|42026.6|42006.6|42033.9|42013.9|42026.6|42006.6|1
1733378300000|2024-12-05 05:58:20|42023.9|42003.9|42026.4|42006.4|42026.4|42006.4|42021.6|42001.6|3
1733378320000|2024-12-05 05:58:40|42028.6|42008.6|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|0
1733378330000|2024-12-05 05:58:50|42031.6|42011.6|42033.9|42013.9|42036.4|42016.4|42031.6|42011.6|3
1733378340000|2024-12-05 05:59:00|42031.6|42011.6|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|1
1733378350000|2024-12-05 05:59:10|42034.1|42014.1|42033.9|42013.9|42036.4|42016.4|42033.9|42013.9|0
1733378360000|2024-12-05 05:59:20|42031.4|42011.4|42026.6|42006.6|42036.4|42016.4|42026.6|42006.6|0
1733378370000|2024-12-05 05:59:30|42031.4|42011.4|42028.9|42008.9|42033.9|42013.9|42028.9|42008.9|4
1733378380000|2024-12-05 05:59:40|42026.4|42006.4|42023.9|42003.9|42028.9|42008.9|42021.4|42001.4|4
1733378390000|2024-12-05 05:59:50|42026.1|42006.1|42026.4|42006.4|42028.9|42008.9|42026.1|42006.1|4
1733378400000|2024-12-05 06:00:00|42023.9|42003.9|42028.6|42008.6|42028.6|42008.6|42021.4|42001.4|3
1733378410000|2024-12-05 06:00:10|42026.4|42006.4|42031.4|42011.4|42031.4|42011.4|42023.9|42003.9|0
1733378420000|2024-12-05 06:00:20|42033.6|42013.6|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|0
1733378430000|2024-12-05 06:00:30|42038.6|42018.6|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|1
1733378440000|2024-12-05 06:00:40|42034.1|42014.1|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|0
1733378450000|2024-12-05 06:00:50|42036.4|42016.4|42031.6|42011.6|42036.4|42016.4|42031.6|42011.6|8
1733378460000|2024-12-05 06:01:00|42029.1|42009.1|42026.4|42006.4|42029.1|42009.1|42026.1|42006.1|4
1733378470000|2024-12-05 06:01:10|42021.4|42001.4|42026.4|42006.4|42028.9|42008.9|42021.4|42001.4|1
1733378480000|2024-12-05 06:01:20|42028.6|42008.6|42026.4|42006.4|42028.9|42008.9|42026.4|42006.4|3
1733378490000|2024-12-05 06:01:30|42028.6|42008.6|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|3
1733378500000|2024-12-05 06:01:40|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.4|42011.4|2
1733378510000|2024-12-05 06:01:50|42031.1|42011.1|42028.6|42008.6|42031.4|42011.4|42028.6|42008.6|1
1733378520000|2024-12-05 06:02:00|42026.1|42006.1|42028.6|42008.6|42028.6|42008.6|42026.1|42006.1|5
1733378530000|2024-12-05 06:02:10|42023.9|42003.9|42014.3|41994.3|42023.9|42003.9|42014.3|41994.3|17
1733378540000|2024-12-05 06:02:20|42014.1|41994.1|42021.4|42001.4|42021.4|42001.4|42014.1|41994.1|1
1733378550000|2024-12-05 06:02:30|42021.6|42001.6|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|0
1733378560000|2024-12-05 06:02:40|42023.6|42003.6|42026.4|42006.4|42028.9|42008.9|42023.6|42003.6|2
1733378570000|2024-12-05 06:02:50|42028.9|42008.9|42028.9|42008.9|42031.4|42011.4|42026.4|42006.4|1
1733378580000|2024-12-05 06:03:00|42031.1|42011.1|42026.4|42006.4|42031.4|42011.4|42026.4|42006.4|3
1733378590000|2024-12-05 06:03:10|42028.6|42008.6|42026.4|42006.4|42028.6|42008.6|42026.4|42006.4|0
1733378600000|2024-12-05 06:03:20|42026.6|42006.6|42026.4|42006.4|42028.9|42008.9|42026.4|42006.4|1
1733378610000|2024-12-05 06:03:30|42024.1|42004.1|42021.4|42001.4|42024.1|42004.1|42021.4|42001.4|0
1733378620000|2024-12-05 06:03:40|42021.1|42001.1|42013.9|41993.9|42021.1|42001.1|42011.4|41991.4|3
1733378630000|2024-12-05 06:03:50|42011.4|41991.4|42006.4|41986.4|42011.4|41991.4|42006.4|41986.4|4
1733378640000|2024-12-05 06:04:00|42004.1|41984.1|41996.4|41976.4|42004.1|41984.1|41996.4|41976.4|2
1733378650000|2024-12-05 06:04:10|41993.9|41973.9|41998.9|41978.9|41998.9|41978.9|41993.9|41973.9|3
1733378660000|2024-12-05 06:04:20|42003.4|41983.4|42001.4|41981.4|42006.4|41986.4|42001.4|41981.4|2
1733378670000|2024-12-05 06:04:30|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|0
1733378680000|2024-12-05 06:04:40|42006.1|41986.1|42003.9|41983.9|42006.4|41986.4|42001.4|41981.4|1
1733378690000|2024-12-05 06:04:50|42001.6|41981.6|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|7
1733378700000|2024-12-05 06:05:00|42006.1|41986.1|42001.4|41981.4|42006.4|41986.4|41996.4|41976.4|2
1733378710000|2024-12-05 06:05:10|41999.1|41979.1|41996.4|41976.4|42001.4|41981.4|41996.4|41976.4|0
1733378720000|2024-12-05 06:05:20|41998.6|41978.6|42008.9|41988.9|42011.4|41991.4|41998.6|41978.6|2
1733378730000|2024-12-05 06:05:30|42013.9|41993.9|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|0
1733378740000|2024-12-05 06:05:40|42016.4|41996.4|42011.4|41991.4|42016.4|41996.4|42011.4|41991.4|1
1733378750000|2024-12-05 06:05:50|42009.1|41989.1|42011.4|41991.4|42011.4|41991.4|42008.9|41988.9|1
1733378760000|2024-12-05 06:06:00|42008.9|41988.9|42003.9|41983.9|42011.4|41991.4|42003.9|41983.9|0
1733378770000|2024-12-05 06:06:10|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|42006.4|41986.4|0
1733378780000|2024-12-05 06:06:20|42003.9|41983.9|42006.4|41986.4|42006.4|41986.4|42001.6|41981.6|0
1733378790000|2024-12-05 06:06:30|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|0
1733378800000|2024-12-05 06:06:40|42004.1|41984.1|42011.1|41991.1|42011.1|41991.1|42004.1|41984.1|0
1733378810000|2024-12-05 06:06:50|42008.9|41988.9|42006.4|41986.4|42011.4|41991.4|42006.4|41986.4|0
1733378820000|2024-12-05 06:07:00|42008.9|41988.9|42016.1|41996.1|42016.1|41996.1|42006.6|41986.6|2
1733378830000|2024-12-05 06:07:10|42013.9|41993.9|42016.6|41996.6|42018.9|41998.9|42013.9|41993.9|1
1733378840000|2024-12-05 06:07:20|42018.9|41998.9|42021.4|42001.4|42023.9|42003.9|42018.9|41998.9|1
1733378850000|2024-12-05 06:07:30|42021.6|42001.6|42026.4|42006.4|42026.4|42006.4|42021.6|42001.6|0
1733378860000|2024-12-05 06:07:40|42026.1|42006.1|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|0
1733378870000|2024-12-05 06:07:50|42026.4|42006.4|42024.1|42004.1|42028.9|42008.9|42023.9|42003.9|1
1733378880000|2024-12-05 06:08:00|42023.9|42003.9|42026.4|42006.4|42029.1|42009.1|42023.9|42003.9|3
1733378890000|2024-12-05 06:08:10|42028.6|42008.6|42028.9|42008.9|42031.4|42011.4|42026.4|42006.4|0
1733378900000|2024-12-05 06:08:20|42029.1|42009.1|42026.6|42006.6|42031.4|42011.4|42026.4|42006.4|0
1733378910000|2024-12-05 06:08:30|42026.4|42006.4|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|0
1733378930000|2024-12-05 06:08:50|42021.4|42001.4|42016.4|41996.4|42021.4|42001.4|42016.4|41996.4|0
1733378940000|2024-12-05 06:09:00|42018.6|41998.6|42016.4|41996.4|42021.4|42001.4|42016.4|41996.4|0
1733378950000|2024-12-05 06:09:10|42014.1|41994.1|42016.4|41996.4|42016.4|41996.4|42011.4|41991.4|0
1733378960000|2024-12-05 06:09:20|42018.7|41998.7|42016.4|41996.4|42018.9|41998.9|42016.4|41996.4|0
1733378970000|2024-12-05 06:09:30|42016.6|41996.6|42023.7|42003.7|42023.7|42003.7|42016.6|41996.6|0
1733378980000|2024-12-05 06:09:40|42023.4|42003.4|42026.4|42006.4|42026.4|42006.4|42021.2|42001.2|0
1733378990000|2024-12-05 06:09:50|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|7
1733379000000|2024-12-05 06:10:00|42033.7|42013.7|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|0
1733379010000|2024-12-05 06:10:10|42031.6|42011.6|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|19
1733379020000|2024-12-05 06:10:20|42038.9|42018.9|42043.9|42023.9|42043.9|42023.9|42038.9|42018.9|5
1733379030000|2024-12-05 06:10:30|42041.6|42021.6|42041.4|42021.4|42043.9|42023.9|42041.4|42021.4|2
1733379040000|2024-12-05 06:10:40|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|1
1733379050000|2024-12-05 06:10:50|42041.2|42021.2|42043.7|42023.7|42043.7|42023.7|42038.9|42018.9|0
1733379060000|2024-12-05 06:11:00|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42038.9|42018.9|0
1733379070000|2024-12-05 06:11:10|42048.7|42028.7|42036.4|42016.4|42048.7|42028.7|42036.4|42016.4|0
1733379080000|2024-12-05 06:11:20|42038.9|42018.9|42036.4|42016.4|42041.2|42021.2|42036.4|42016.4|1
1733379090000|2024-12-05 06:11:30|42034.1|42014.1|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|0
1733379100000|2024-12-05 06:11:40|42038.9|42018.9|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|0
1733379110000|2024-12-05 06:11:50|42043.9|42023.9|42038.9|42018.9|42043.9|42023.9|42038.9|42018.9|3
1733379120000|2024-12-05 06:12:00|42036.4|42016.4|42038.9|42018.9|42038.9|42018.9|42036.4|42016.4|1
1733379130000|2024-12-05 06:12:10|42036.4|42016.4|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|0
1733379140000|2024-12-05 06:12:20|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42033.9|42013.9|1
1733379150000|2024-12-05 06:12:30|42034.1|42014.1|42041.4|42021.4|42041.4|42021.4|42034.1|42014.1|3
1733379160000|2024-12-05 06:12:40|42043.7|42023.7|42051.4|42031.4|42051.4|42031.4|42043.7|42023.7|8
1733379170000|2024-12-05 06:12:50|42048.9|42028.9|42046.4|42026.4|42051.4|42031.4|42043.9|42023.9|0
1733379180000|2024-12-05 06:13:00|42044.1|42024.1|42043.9|42023.9|42046.4|42026.4|42041.6|42021.6|0
1733379190000|2024-12-05 06:13:10|42046.4|42026.4|42043.9|42023.9|42048.9|42028.9|42043.9|42023.9|0
1733379200000|2024-12-05 06:13:20|42041.4|42021.4|42041.4|42021.4|42043.7|42023.7|42041.4|42021.4|0
1733379210000|2024-12-05 06:13:30|42039.1|42019.1|42038.9|42018.9|42039.1|42019.1|42033.9|42013.9|0
1733379220000|2024-12-05 06:13:40|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|4
1733379230000|2024-12-05 06:13:50|42043.9|42023.9|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|0
1733379240000|2024-12-05 06:14:00|42038.9|42018.9|42038.9|42018.9|42041.4|42021.4|42038.9|42018.9|0
1733379250000|2024-12-05 06:14:10|42041.4|42021.4|42041.6|42021.6|42046.2|42026.2|42036.4|42016.4|0
1733379260000|2024-12-05 06:14:20|42041.4|42021.4|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|0
1733379270000|2024-12-05 06:14:30|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42036.4|42016.4|0
1733379280000|2024-12-05 06:14:40|42041.2|42021.2|42043.9|42023.9|42046.2|42026.2|42041.2|42021.2|1
1733379290000|2024-12-05 06:14:50|42043.7|42023.7|42041.4|42021.4|42043.7|42023.7|42041.4|42021.4|2
1733379300000|2024-12-05 06:15:00|42043.7|42023.7|42043.9|42023.9|42046.4|42026.4|42043.7|42023.7|1
1733379310000|2024-12-05 06:15:10|42043.7|42023.7|42051.4|42031.4|42051.4|42031.4|42043.7|42023.7|1
1733379320000|2024-12-05 06:15:20|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42048.9|42028.9|0
1733379330000|2024-12-05 06:15:30|42049.1|42029.1|42053.9|42033.9|42053.9|42033.9|42048.9|42028.9|1
1733379340000|2024-12-05 06:15:40|42053.7|42033.7|42058.9|42038.9|42058.9|42038.9|42051.4|42031.4|9
1733379350000|2024-12-05 06:15:50|42061.2|42041.2|42058.9|42038.9|42061.2|42041.2|42056.4|42036.4|2
1733379360000|2024-12-05 06:16:00|42056.6|42036.6|42056.4|42036.4|42061.2|42041.2|42056.4|42036.4|0
1733379370000|2024-12-05 06:16:10|42058.9|42038.9|42056.4|42036.4|42058.9|42038.9|42054.1|42034.1|1
1733379380000|2024-12-05 06:16:20|42058.7|42038.7|42059.1|42039.1|42059.1|42039.1|42058.7|42038.7|3
1733379390000|2024-12-05 06:16:30|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|1
1733379400000|2024-12-05 06:16:40|42066.4|42046.4|42063.9|42043.9|42066.4|42046.4|42063.9|42043.9|1
1733379410000|2024-12-05 06:16:50|42068.4|42048.4|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|5
1733379420000|2024-12-05 06:17:00|42066.6|42046.6|42063.9|42043.9|42068.9|42048.9|42063.7|42043.7|4
1733379430000|2024-12-05 06:17:10|42066.4|42046.4|42063.9|42043.9|42066.4|42046.4|42061.4|42041.4|0
1733379440000|2024-12-05 06:17:20|42066.2|42046.2|42066.4|42046.4|42068.9|42048.9|42061.6|42041.6|3
1733379450000|2024-12-05 06:17:30|42068.9|42048.9|42063.9|42043.9|42068.9|42048.9|42063.9|42043.9|1
1733379460000|2024-12-05 06:17:40|42061.6|42041.6|42061.4|42041.4|42061.6|42041.6|42061.4|42041.4|1
1733379470000|2024-12-05 06:17:50|42061.6|42041.6|42066.4|42046.4|42066.4|42046.4|42061.4|42041.4|0
1733379480000|2024-12-05 06:18:00|42068.9|42048.9|42063.9|42043.9|42068.9|42048.9|42063.9|42043.9|3
1733379490000|2024-12-05 06:18:10|42063.7|42043.7|42059.1|42039.1|42063.9|42043.9|42059.1|42039.1|2
1733379500000|2024-12-05 06:18:20|42061.4|42041.4|42063.9|42043.9|42063.9|42043.9|42056.4|42036.4|24
1733379510000|2024-12-05 06:18:30|42066.4|42046.4|42063.9|42043.9|42066.4|42046.4|42063.9|42043.9|2
1733379520000|2024-12-05 06:18:40|42066.4|42046.4|42061.4|42041.4|42066.4|42046.4|42059.1|42039.1|2
1733379530000|2024-12-05 06:18:50|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42061.4|42041.4|1
1733379540000|2024-12-05 06:19:00|42066.4|42046.4|42076.4|42056.4|42078.9|42058.9|42066.4|42046.4|14
1733379550000|2024-12-05 06:19:10|42078.9|42058.9|42076.6|42056.6|42081.4|42061.4|42076.6|42056.6|9
1733379560000|2024-12-05 06:19:20|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|1
1733379570000|2024-12-05 06:19:30|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|1
1733379580000|2024-12-05 06:19:40|42078.9|42058.9|42078.7|42058.7|42078.9|42058.9|42076.4|42056.4|5
1733379590000|2024-12-05 06:19:50|42078.9|42058.9|42076.4|42056.4|42078.9|42058.9|42076.4|42056.4|4
1733379600000|2024-12-05 06:20:00|42076.6|42056.6|42078.9|42058.9|42078.9|42058.9|42076.2|42056.2|4
1733379610000|2024-12-05 06:20:10|42073.9|42053.9|42073.9|42053.9|42078.9|42058.9|42073.9|42053.9|4
1733379620000|2024-12-05 06:20:20|42076.4|42056.4|42071.4|42051.4|42076.4|42056.4|42071.4|42051.4|1
1733379630000|2024-12-05 06:20:30|42069.1|42049.1|42071.4|42051.4|42071.4|42051.4|42068.9|42048.9|4
1733379640000|2024-12-05 06:20:40|42073.7|42053.7|42071.4|42051.4|42073.7|42053.7|42071.4|42051.4|1
1733379650000|2024-12-05 06:20:50|42073.7|42053.7|42073.7|42053.7|42073.7|42053.7|42073.7|42053.7|0
1733379660000|2024-12-05 06:21:00|42075.9|42055.9|42076.2|42056.2|42076.2|42056.2|42075.9|42055.9|2
1733379670000|2024-12-05 06:21:10|42073.9|42053.9|42076.4|42056.4|42078.7|42058.7|42073.9|42053.9|6
1733379680000|2024-12-05 06:21:20|42073.9|42053.9|42076.4|42056.4|42076.4|42056.4|42073.9|42053.9|4
1733379690000|2024-12-05 06:21:30|42076.2|42056.2|42073.9|42053.9|42076.2|42056.2|42073.9|42053.9|0
1733379700000|2024-12-05 06:21:40|||||||||1
1733379710000|2024-12-05 06:21:50|42071.6|42051.6|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|2
1733379720000|2024-12-05 06:22:00|42071.6|42051.6|42071.4|42051.4|42071.6|42051.6|42068.9|42048.9|6
1733379730000|2024-12-05 06:22:10|42073.7|42053.7|42068.9|42048.9|42073.7|42053.7|42068.9|42048.9|0
1733379740000|2024-12-05 06:22:20|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|2
1733379750000|2024-12-05 06:22:30|42071.4|42051.4|42071.4|42051.4|42073.7|42053.7|42068.9|42048.9|6
1733379760000|2024-12-05 06:22:40|42073.9|42053.9|42071.4|42051.4|42073.9|42053.9|42071.4|42051.4|5
1733379770000|2024-12-05 06:22:50|42068.9|42048.9|42066.4|42046.4|42071.2|42051.2|42066.4|42046.4|0
1733379780000|2024-12-05 06:23:00|42068.9|42048.9|42068.9|42048.9|42068.9|42048.9|42066.4|42046.4|3
1733379790000|2024-12-05 06:23:10|42071.2|42051.2|42073.9|42053.9|42073.9|42053.9|42068.9|42048.9|5
1733379800000|2024-12-05 06:23:20|42071.6|42051.6|42071.4|42051.4|42073.9|42053.9|42071.4|42051.4|1
1733379810000|2024-12-05 06:23:30|42073.7|42053.7|42073.9|42053.9|42073.9|42053.9|42073.7|42053.7|0
1733379820000|2024-12-05 06:23:40|42071.6|42051.6|42071.4|42051.4|42073.9|42053.9|42071.4|42051.4|0
1733379830000|2024-12-05 06:23:50|42073.9|42053.9|42071.4|42051.4|42073.9|42053.9|42068.9|42048.9|0
1733379840000|2024-12-05 06:24:00|42071.6|42051.6|42066.4|42046.4|42073.9|42053.9|42066.4|42046.4|1
1733379850000|2024-12-05 06:24:10|42063.9|42043.9|42063.9|42043.9|42066.4|42046.4|42061.4|42041.4|1
1733379860000|2024-12-05 06:24:20|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|42061.4|42041.4|1
1733379870000|2024-12-05 06:24:30|42058.9|42038.9|42063.7|42043.7|42063.9|42043.9|42058.9|42038.9|2
1733379880000|2024-12-05 06:24:40|42061.4|42041.4|42063.9|42043.9|42063.9|42043.9|42061.4|42041.4|0
1733379890000|2024-12-05 06:24:50|42066.4|42046.4|42071.2|42051.2|42071.2|42051.2|42063.9|42043.9|4
1733379900000|2024-12-05 06:25:00|42068.9|42048.9|42071.6|42051.6|42073.7|42053.7|42068.9|42048.9|1
1733379910000|2024-12-05 06:25:10|42068.9|42048.9|42073.9|42053.9|42073.9|42053.9|42068.9|42048.9|1
1733379920000|2024-12-05 06:25:20|42071.4|42051.4|42066.4|42046.4|42071.4|42051.4|42066.4|42046.4|4
1733379930000|2024-12-05 06:25:30|42063.9|42043.9|42066.4|42046.4|42066.4|42046.4|42063.9|42043.9|0
1733379940000|2024-12-05 06:25:40|42068.9|42048.9|42066.4|42046.4|42068.9|42048.9|42066.4|42046.4|0
1733379950000|2024-12-05 06:25:50|42066.6|42046.6|42063.9|42043.9|42068.9|42048.9|42063.9|42043.9|0
1733379960000|2024-12-05 06:26:00|42061.4|42041.4|42061.4|42041.4|42063.9|42043.9|42061.4|42041.4|1
1733379970000|2024-12-05 06:26:10|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|2
1733379980000|2024-12-05 06:26:20|42061.2|42041.2|42061.4|42041.4|42061.4|42041.4|42058.9|42038.9|0
1733379990000|2024-12-05 06:26:30|42061.2|42041.2|42056.4|42036.4|42061.2|42041.2|42056.4|42036.4|1
1733380000000|2024-12-05 06:26:40|42053.9|42033.9|42049.1|42029.1|42053.9|42033.9|42049.1|42029.1|7
1733380010000|2024-12-05 06:26:50|42051.4|42031.4|42048.9|42028.9|42053.9|42033.9|42048.9|42028.9|0
1733380020000|2024-12-05 06:27:00|42046.6|42026.6|42038.9|42018.9|42046.6|42026.6|42038.9|42018.9|6
1733380030000|2024-12-05 06:27:10|42036.6|42016.6|42029.1|42009.1|42036.6|42016.6|42029.1|42009.1|3
1733380040000|2024-12-05 06:27:20|42031.4|42011.4|42018.9|41998.9|42031.6|42011.6|42018.9|41998.9|10
1733380050000|2024-12-05 06:27:30|42016.7|41996.7|42018.9|41998.9|42018.9|41998.9|42016.7|41996.7|0
1733380060000|2024-12-05 06:27:40|42021.2|42001.2|42026.4|42006.4|42026.4|42006.4|42021.2|42001.2|0
1733380070000|2024-12-05 06:27:50|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|1
1733380080000|2024-12-05 06:28:00|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42028.9|42008.9|0
1733380090000|2024-12-05 06:28:10|42029.2|42009.2|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1733380100000|2024-12-05 06:28:20|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1733380110000|2024-12-05 06:28:30|42026.7|42006.7|42026.4|42006.4|42026.7|42006.7|42026.4|42006.4|1
1733380120000|2024-12-05 06:28:40|42024.2|42004.2|42026.4|42006.4|42026.4|42006.4|42024.2|42004.2|0
1733380130000|2024-12-05 06:28:50|42028.7|42008.7|42028.9|42008.9|42028.9|42008.9|42028.7|42008.7|0
1733380140000|2024-12-05 06:29:00|42031.2|42011.2|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|0
1733380150000|2024-12-05 06:29:10|42028.9|42008.9|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|2
1733380160000|2024-12-05 06:29:20|42031.2|42011.2|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|2
1733380170000|2024-12-05 06:29:30|42026.7|42006.7|42031.4|42011.4|42031.4|42011.4|42026.7|42006.7|0
1733380180000|2024-12-05 06:29:40|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|1
1733380190000|2024-12-05 06:29:50|42031.4|42011.4|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|5
1733380200000|2024-12-05 06:30:00|42026.4|42006.4|42013.9|41993.9|42028.9|42008.9|42013.9|41993.9|12
1733380210000|2024-12-05 06:30:10|42011.4|41991.4|42013.9|41993.9|42016.4|41996.4|42011.4|41991.4|3
1733380220000|2024-12-05 06:30:20|42016.2|41996.2|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|0
1733380230000|2024-12-05 06:30:30|42011.4|41991.4|42001.4|41981.4|42011.4|41991.4|41998.9|41978.9|13
1733380240000|2024-12-05 06:30:40|42003.7|41983.7|41996.4|41976.4|42003.7|41983.7|41996.4|41976.4|7
1733380250000|2024-12-05 06:30:50|41993.9|41973.9|41998.9|41978.9|41998.9|41978.9|41993.9|41973.9|1
1733380260000|2024-12-05 06:31:00|41996.4|41976.4|42013.5|41993.5|42013.5|41993.5|41996.4|41976.4|9
1733380270000|2024-12-05 06:31:10|42013.7|41993.7|42016.4|41996.4|42018.9|41998.9|42013.7|41993.7|2
1733380280000|2024-12-05 06:31:20|42018.9|41998.9|42013.9|41993.9|42018.9|41998.9|42013.9|41993.9|1
1733380290000|2024-12-05 06:31:30|42013.7|41993.7|42013.9|41993.9|42013.9|41993.9|42013.7|41993.7|0
1733380300000|2024-12-05 06:31:40|42016.2|41996.2|42016.4|41996.4|42016.4|41996.4|42016.2|41996.2|4
1733380310000|2024-12-05 06:31:50|42021.4|42001.4|42018.9|41998.9|42021.4|42001.4|42018.9|41998.9|1
1733380320000|2024-12-05 06:32:00|42019.2|41999.2|42026.4|42006.4|42026.4|42006.4|42019.2|41999.2|4
1733380330000|2024-12-05 06:32:10|42028.7|42008.7|42033.9|42013.9|42033.9|42013.9|42028.7|42008.7|2
1733380340000|2024-12-05 06:32:20|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|42036.7|42016.7|3
1733380350000|2024-12-05 06:32:30|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|7
1733380360000|2024-12-05 06:32:40|42036.2|42016.2|42041.4|42021.4|42041.4|42021.4|42033.9|42013.9|1
1733380370000|2024-12-05 06:32:50|42043.9|42023.9|42046.4|42026.4|42046.4|42026.4|42041.4|42021.4|2
1733380380000|2024-12-05 06:33:00|42043.9|42023.9|42036.4|42016.4|42043.9|42023.9|42036.4|42016.4|2
1733380390000|2024-12-05 06:33:10|42038.9|42018.9|42031.4|42011.4|42038.9|42018.9|42031.4|42011.4|5
1733380400000|2024-12-05 06:33:20|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|0
1733380410000|2024-12-05 06:33:30|42036.4|42016.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|6
1733380420000|2024-12-05 06:33:40|42039.2|42019.2|42036.4|42016.4|42039.2|42019.2|42031.7|42011.7|1
1733380430000|2024-12-05 06:33:50|42036.7|42016.7|42038.9|42018.9|42038.9|42018.9|42036.7|42016.7|0
1733380440000|2024-12-05 06:34:00|42036.7|42016.7|42033.9|42013.9|42036.7|42016.7|42031.4|42011.4|2
1733380450000|2024-12-05 06:34:10|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42031.4|42011.4|2
1733380460000|2024-12-05 06:34:20|42031.4|42011.4|42029.2|42009.2|42031.4|42011.4|42026.7|42006.7|0
1733380470000|2024-12-05 06:34:30|42028.9|42008.9|42033.9|42013.9|42033.9|42013.9|42028.9|42008.9|0
1733380480000|2024-12-05 06:34:40|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|5
1733380490000|2024-12-05 06:34:50|42033.7|42013.7|42038.9|42018.9|42038.9|42018.9|42033.7|42013.7|2
1733380500000|2024-12-05 06:35:00|42041.2|42021.2|42036.4|42016.4|42041.4|42021.4|42036.4|42016.4|1
1733380510000|2024-12-05 06:35:10|42033.9|42013.9|42031.4|42011.4|42036.4|42016.4|42031.4|42011.4|0
1733380520000|2024-12-05 06:35:20|42029.2|42009.2|42033.9|42013.9|42036.2|42016.2|42028.9|42008.9|0
1733380530000|2024-12-05 06:35:30|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42028.9|42008.9|0
1733380540000|2024-12-05 06:35:40|42038.9|42018.9|42033.9|42013.9|42038.9|42018.9|42033.9|42013.9|2
1733380550000|2024-12-05 06:35:50|42036.2|42016.2|42038.9|42018.9|42038.9|42018.9|42036.2|42016.2|2
1733380560000|2024-12-05 06:36:00|||||||||3
1733380570000|2024-12-05 06:36:10|42036.7|42016.7|42033.7|42013.7|42036.7|42016.7|42033.7|42013.7|0
1733380580000|2024-12-05 06:36:20|42036.2|42016.2|42029.2|42009.2|42036.2|42016.2|42029.2|42009.2|4
1733380590000|2024-12-05 06:36:30|42026.4|42006.4|42016.4|41996.4|42026.4|42006.4|42016.4|41996.4|32
1733380600000|2024-12-05 06:36:40|42013.9|41993.9|42014.2|41994.2|42016.4|41996.4|42013.9|41993.9|1
1733380610000|2024-12-05 06:36:50|42013.9|41993.9|42018.9|41998.9|42018.9|41998.9|42013.9|41993.9|3
1733380620000|2024-12-05 06:37:00|42021.4|42001.4|42023.9|42003.9|42026.4|42006.4|42021.4|42001.4|2
1733380630000|2024-12-05 06:37:10|42026.4|42006.4|42026.4|42006.4|42026.7|42006.7|42023.9|42003.9|0
1733380640000|2024-12-05 06:37:20|42028.9|42008.9|42031.4|42011.4|42031.4|42011.4|42028.9|42008.9|1
1733380650000|2024-12-05 06:37:30|42028.9|42008.9|42028.9|42008.9|42031.4|42011.4|42028.9|42008.9|0
1733380660000|2024-12-05 06:37:40|42033.5|42013.5|42036.4|42016.4|42038.9|42018.9|42033.5|42013.5|4
1733380670000|2024-12-05 06:37:50|42038.7|42018.7|42041.4|42021.4|42041.4|42021.4|42036.7|42016.7|0
1733380680000|2024-12-05 06:38:00|42043.9|42023.9|42041.4|42021.4|42043.9|42023.9|42038.9|42018.9|7
1733380690000|2024-12-05 06:38:10|42043.7|42023.7|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1733380700000|2024-12-05 06:38:20|42041.7|42021.7|42036.7|42016.7|42041.7|42021.7|42036.7|42016.7|0
1733380710000|2024-12-05 06:38:30|42036.4|42016.4|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|0
1733380720000|2024-12-05 06:38:40|42041.4|42021.4|42038.9|42018.9|42041.4|42021.4|42036.4|42016.4|1
1733380730000|2024-12-05 06:38:50|42036.7|42016.7|42041.2|42021.2|42041.2|42021.2|42036.4|42016.4|0
1733380740000|2024-12-05 06:39:00|42041.4|42021.4|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|2
1733380750000|2024-12-05 06:39:10|42041.7|42021.7|42041.4|42021.4|42043.9|42023.9|42038.9|42018.9|0
1733380760000|2024-12-05 06:39:20|42043.7|42023.7|42043.9|42023.9|42043.9|42023.9|42041.4|42021.4|0
1733380770000|2024-12-05 06:39:30|42041.7|42021.7|42038.9|42018.9|42041.7|42021.7|42036.4|42016.4|1
1733380780000|2024-12-05 06:39:40|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|1
1733380790000|2024-12-05 06:39:50|||||||||1
1733380800000|2024-12-05 06:40:00|42038.9|42018.9|42038.9|42018.9|42041.4|42021.4|42038.9|42018.9|0
1733380810000|2024-12-05 06:40:10|42041.2|42021.2|42038.9|42018.9|42041.2|42021.2|42038.9|42018.9|1
1733380820000|2024-12-05 06:40:20|42038.7|42018.7|42036.4|42016.4|42038.7|42018.7|42036.4|42016.4|1
1733380830000|2024-12-05 06:40:30|||||||||2
1733380840000|2024-12-05 06:40:40|42038.7|42018.7|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|1
1733380850000|2024-12-05 06:40:50|42043.9|42023.9|42049|42029|42049|42029|42043.9|42023.9|2
1733380860000|2024-12-05 06:41:00|42051.5|42031.5|42054|42034|42054|42034|42049.2|42029.2|1
1733380870000|2024-12-05 06:41:10|42056.2|42036.2|42054|42034|42056.5|42036.5|42054|42034|1
1733380880000|2024-12-05 06:41:20|42054.2|42034.2|42046.7|42026.7|42056.5|42036.5|42046.7|42026.7|23
1733380890000|2024-12-05 06:41:30|42046.5|42026.5|42051.2|42031.2|42051.2|42031.2|42044|42024|2
1733380900000|2024-12-05 06:41:40|42049|42029|42049|42029|42051.5|42031.5|42049|42029|0
1733380910000|2024-12-05 06:41:50|42046.5|42026.5|42044|42024|42046.5|42026.5|42044|42024|6
1733380920000|2024-12-05 06:42:00|42046.5|42026.5|42049|42029|42051.5|42031.5|42046.5|42026.5|3
1733380930000|2024-12-05 06:42:10|42051.2|42031.2|42051.5|42031.5|42051.7|42031.7|42049|42029|0
1733380940000|2024-12-05 06:42:20|42049|42029|42051.5|42031.5|42051.5|42031.5|42049|42029|0
1733380950000|2024-12-05 06:42:30|42051.2|42031.2|42049|42029|42051.5|42031.5|42049|42029|0
1733380960000|2024-12-05 06:42:40|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42044|42024|0
1733380970000|2024-12-05 06:42:50|42044.2|42024.2|42044|42024|42046.5|42026.5|42044|42024|1
1733380980000|2024-12-05 06:43:00|42049|42029|42049|42029|42049|42029|42044|42024|1
1733381000000|2024-12-05 06:43:20|42051.2|42031.2|42051.5|42031.5|42051.5|42031.5|42051.2|42031.2|4
1733381010000|2024-12-05 06:43:30|42049.2|42029.2|42049|42029|42049.2|42029.2|42049|42029|0
1733381020000|2024-12-05 06:43:40|42046.7|42026.7|42046.5|42026.5|42046.7|42026.7|42046.5|42026.5|0
1733381030000|2024-12-05 06:43:50|||||||||1
1733381040000|2024-12-05 06:44:00|42044|42024|42036.5|42016.5|42044|42024|42036.5|42016.5|3
1733381050000|2024-12-05 06:44:10|42034.2|42014.2|42034|42014|42036.5|42016.5|42033.7|42013.7|2
1733381060000|2024-12-05 06:44:20|42031.7|42011.7|42034|42014|42034|42014|42031.5|42011.5|2
1733381070000|2024-12-05 06:44:30|42033.7|42013.7|42034|42014|42034|42014|42031.5|42011.5|0
1733381090000|2024-12-05 06:44:50|42034.2|42014.2|42041.5|42021.5|42041.5|42021.5|42034.2|42014.2|4
1733381100000|2024-12-05 06:45:00|42039|42019|42044|42024|42049|42029|42039|42019|3
1733381110000|2024-12-05 06:45:10|42046.5|42026.5|42039|42019|42046.5|42026.5|42039|42019|1
1733381120000|2024-12-05 06:45:20|42041.2|42021.2|42039|42019|42041.5|42021.5|42039|42019|0
1733381130000|2024-12-05 06:45:30|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|0
1733381140000|2024-12-05 06:45:40|42041.7|42021.7|42044|42024|42044|42024|42041.7|42021.7|0
1733381150000|2024-12-05 06:45:50|42041.5|42021.5|42044|42024|42044|42024|42041.5|42021.5|0
1733381160000|2024-12-05 06:46:00|||||||||1
1733381180000|2024-12-05 06:46:20|42041.5|42021.5|42039|42019|42041.5|42021.5|42039|42019|3
1733381190000|2024-12-05 06:46:30|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|42041.5|42021.5|2
1733381200000|2024-12-05 06:46:40|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42036.5|42016.5|0
1733381210000|2024-12-05 06:46:50|42036.5|42016.5|42039|42019|42041.5|42021.5|42036.5|42016.5|0
1733381220000|2024-12-05 06:47:00|42041.2|42021.2|42041.2|42021.2|42043.7|42023.7|42041.2|42021.2|1
1733381230000|2024-12-05 06:47:10|42043.7|42023.7|42046.5|42026.5|42046.5|42026.5|42043.7|42023.7|1
1733381240000|2024-12-05 06:47:20|42044.2|42024.2|42039|42019|42044.2|42024.2|42039|42019|1
1733381250000|2024-12-05 06:47:30|42036.7|42016.7|42039|42019|42039|42019|42036.5|42016.5|0
1733381260000|2024-12-05 06:47:40|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|1
1733381270000|2024-12-05 06:47:50|42041.7|42021.7|42041.7|42021.7|42044|42024|42041.5|42021.5|1
1733381280000|2024-12-05 06:48:00|42041.5|42021.5|42036.5|42016.5|42041.5|42021.5|42036.5|42016.5|0
1733381290000|2024-12-05 06:48:10|42039|42019|42036.5|42016.5|42039|42019|42036.5|42016.5|0
1733381300000|2024-12-05 06:48:20|42036.7|42016.7|42041.5|42021.5|42041.5|42021.5|42036.7|42016.7|0
1733381310000|2024-12-05 06:48:30|42039|42019|42039|42019|42041.5|42021.5|42039|42019|0
1733381320000|2024-12-05 06:48:40|42038.7|42018.7|42034|42014|42038.7|42018.7|42034|42014|2
1733381330000|2024-12-05 06:48:50|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|1
1733381340000|2024-12-05 06:49:00|42031.7|42011.7|42031.5|42011.5|42034|42014|42031.5|42011.5|0
1733381350000|2024-12-05 06:49:10|42031.2|42011.2|42024|42004|42031.2|42011.2|42024|42004|6
1733381360000|2024-12-05 06:49:20|42021.5|42001.5|42016.5|41996.5|42021.5|42001.5|42016.5|41996.5|2
1733381370000|2024-12-05 06:49:30|42019|41999|42014|41994|42021.5|42001.5|42014|41994|0
1733381380000|2024-12-05 06:49:40|42016.5|41996.5|42018.7|41998.7|42021|42001|42014|41994|0
1733381390000|2024-12-05 06:49:50|42016.5|41996.5|42024|42004|42024|42004|42016.5|41996.5|2
1733381400000|2024-12-05 06:50:00|42026.2|42006.2|42026.5|42006.5|42026.5|42006.5|42026.2|42006.2|1
1733381410000|2024-12-05 06:50:10|42029|42009|42029|42009|42031.5|42011.5|42029|42009|1
1733381420000|2024-12-05 06:50:20|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|0
1733381430000|2024-12-05 06:50:30|42024|42004|42024|42004|42024|42004|42024|42004|3
1733381440000|2024-12-05 06:50:40|42021.7|42001.7|42021.5|42001.5|42024|42004|42021.5|42001.5|0
1733381450000|2024-12-05 06:50:50|42024|42004|42021.5|42001.5|42024|42004|42016.7|41996.7|2
1733381460000|2024-12-05 06:51:00|42021.2|42001.2|42024|42004|42024|42004|42019|41999|2
1733381470000|2024-12-05 06:51:10|42021.5|42001.5|42023.7|42003.7|42024|42004|42019|41999|0
1733381480000|2024-12-05 06:51:20|42024|42004|42019|41999|42024|42004|42019|41999|3
1733381490000|2024-12-05 06:51:30|42021.2|42001.2|42021.5|42001.5|42024|42004|42021.2|42001.2|3
1733381500000|2024-12-05 06:51:40|42019|41999|42024|42004|42024|42004|42019|41999|0
1733381510000|2024-12-05 06:51:50|42026.5|42006.5|42034|42014|42034|42014|42026.5|42006.5|0
1733381520000|2024-12-05 06:52:00|42036.5|42016.5|42034|42014|42036.5|42016.5|42034|42014|2
1733381530000|2024-12-05 06:52:10|42036.5|42016.5|42034|42014|42036.5|42016.5|42031.7|42011.7|0
1733381540000|2024-12-05 06:52:20|42034.2|42014.2|42036.5|42016.5|42036.5|42016.5|42034.2|42014.2|2
1733381550000|2024-12-05 06:52:30|42039|42019|42044|42024|42044|42024|42036.5|42016.5|2
1733381560000|2024-12-05 06:52:40|42049|42029|42051.5|42031.5|42054|42034|42049|42029|4
1733381570000|2024-12-05 06:52:50|42054|42034|42054|42034|42056.5|42036.5|42054|42034|4
1733381580000|2024-12-05 06:53:00|42051.5|42031.5|42051.2|42031.2|42051.5|42031.5|42049|42029|2
1733381590000|2024-12-05 06:53:10|42049.2|42029.2|42046.5|42026.5|42049.2|42029.2|42046.5|42026.5|6
1733381600000|2024-12-05 06:53:20|42051.2|42031.2|42049|42029|42051.5|42031.5|42046.7|42026.7|1
1733381610000|2024-12-05 06:53:30|42046.5|42026.5|42046.7|42026.7|42049|42029|42044|42024|8
1733381620000|2024-12-05 06:53:40|42049|42029|42051.5|42031.5|42056.5|42036.5|42049|42029|1
1733381630000|2024-12-05 06:53:50|42053.7|42033.7|42051.5|42031.5|42056.5|42036.5|42051.5|42031.5|0
1733381640000|2024-12-05 06:54:00|42054|42034|42049|42029|42054|42034|42049|42029|2
1733381650000|2024-12-05 06:54:10|42046.7|42026.7|42041.5|42021.5|42046.7|42026.7|42041.5|42021.5|2
1733381660000|2024-12-05 06:54:20|42039|42019|42041.5|42021.5|42041.5|42021.5|42039|42019|3
1733381670000|2024-12-05 06:54:30|42043.7|42023.7|42041.5|42021.5|42043.7|42023.7|42039.2|42019.2|1
1733381680000|2024-12-05 06:54:40|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039|42019|1
1733381690000|2024-12-05 06:54:50|42044|42024|42046.5|42026.5|42049|42029|42041.5|42021.5|14
1733381700000|2024-12-05 06:55:00|42048.8|42028.8|42056.5|42036.5|42056.5|42036.5|42046.7|42026.7|4
1733381710000|2024-12-05 06:55:10|42058.8|42038.8|42056.5|42036.5|42059|42039|42056.5|42036.5|6
1733381720000|2024-12-05 06:55:20|42056.7|42036.7|42066|42046|42066|42046|42056.5|42036.5|5
1733381730000|2024-12-05 06:55:30|42063.5|42043.5|42061|42041|42063.5|42043.5|42061|42041|0
1733381740000|2024-12-05 06:55:40|42063.3|42043.3|42061|42041|42063.5|42043.5|42061|42041|0
1733381750000|2024-12-05 06:55:50|42058.5|42038.5|42061|42041|42061|42041|42058.5|42038.5|0
1733381760000|2024-12-05 06:56:00|42058.5|42038.5|42053.5|42033.5|42061|42041|42053.5|42033.5|2
1733381770000|2024-12-05 06:56:10|42051.3|42031.3|42051|42031|42051.3|42031.3|42051|42031|2
1733381780000|2024-12-05 06:56:20|||||||||4
1733381790000|2024-12-05 06:56:30|42048.8|42028.8|42048.5|42028.5|42051|42031|42048.5|42028.5|8
1733381800000|2024-12-05 06:56:40|42046|42026|42043.5|42023.5|42046|42026|42043.5|42023.5|3
1733381810000|2024-12-05 06:56:50|42046|42026|42046|42026|42048.3|42028.3|42046|42026|3
1733381820000|2024-12-05 06:57:00|42048.3|42028.3|42046|42026|42048.5|42028.5|42046|42026|4
1733381830000|2024-12-05 06:57:10|42045.8|42025.8|42041|42021|42046|42026|42041|42021|5
1733381850000|2024-12-05 06:57:30|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|2
1733381860000|2024-12-05 06:57:40|42036.3|42016.3|42041|42021|42045.8|42025.8|42036.3|42016.3|16
1733381870000|2024-12-05 06:57:50|42040.8|42020.8|42036|42016|42040.8|42020.8|42036|42016|0
1733381880000|2024-12-05 06:58:00|42033.8|42013.8|42031|42011|42033.8|42013.8|42031|42011|2
1733381890000|2024-12-05 06:58:10|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|1
1733381900000|2024-12-05 06:58:20|42030.8|42010.8|42031|42011|42031|42011|42028.5|42008.5|2
1733381910000|2024-12-05 06:58:30|42033.3|42013.3|42035.8|42015.8|42035.8|42015.8|42031|42011|8
1733381920000|2024-12-05 06:58:40|42036|42016|42036|42016|42038.5|42018.5|42033.5|42013.5|5
1733381930000|2024-12-05 06:58:50|42035.8|42015.8|42033.5|42013.5|42035.8|42015.8|42033.5|42013.5|2
1733381940000|2024-12-05 06:59:00|42031|42011|42026|42006|42031|42011|42026|42006|2
1733381950000|2024-12-05 06:59:10|42028.5|42008.5|42023.5|42003.5|42028.5|42008.5|42023.5|42003.5|4
1733381960000|2024-12-05 06:59:20|42021.3|42001.3|42023.5|42003.5|42026|42006|42021|42001|0
1733381970000|2024-12-05 06:59:30|42026|42006|42021|42001|42026|42006|42021|42001|3
1733381980000|2024-12-05 06:59:40|42020.8|42000.8|42026|42006|42026|42006|42020.8|42000.8|3
1733381990000|2024-12-05 06:59:50|42028.5|42008.5|42031|42011|42031|42011|42028.5|42008.5|4
1733382000000|2024-12-05 07:00:00|42028.5|42008.5|42041|42021|42043.1|42023.1|42028.5|42008.5|14
1733382010000|2024-12-05 07:00:10|42038.8|42018.8|42036|42016|42038.8|42018.8|42031.3|42011.3|3
1733382020000|2024-12-05 07:00:20|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|42040.8|42020.8|1
1733382030000|2024-12-05 07:00:30|42041|42021|42038.5|42018.5|42041|42021|42038.5|42018.5|1
1733382040000|2024-12-05 07:00:40|42036.3|42016.3|42036|42016|42036.3|42016.3|42036|42016|0
1733382050000|2024-12-05 07:00:50|42033.5|42013.5|42033.8|42013.8|42036|42016|42033.5|42013.5|1
1733382060000|2024-12-05 07:01:00|42033.5|42013.5|42028.5|42008.5|42033.5|42013.5|42028.5|42008.5|0
1733382070000|2024-12-05 07:01:10|42031|42011|42033.5|42013.5|42033.5|42013.5|42031|42011|0
1733382080000|2024-12-05 07:01:20|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733382090000|2024-12-05 07:01:30|42033.5|42013.5|42031|42011|42033.5|42013.5|42031|42011|6
1733382100000|2024-12-05 07:01:40|42033.5|42013.5|42033.3|42013.3|42033.5|42013.5|42031.3|42011.3|0
1733382110000|2024-12-05 07:01:50|42033.5|42013.5|42031|42011|42033.5|42013.5|42031|42011|1
1733382120000|2024-12-05 07:02:00|42033.5|42013.5|42031|42011|42033.5|42013.5|42031|42011|0
1733382130000|2024-12-05 07:02:10|42031.3|42011.3|42033.5|42013.5|42033.5|42013.5|42031.3|42011.3|0
1733382140000|2024-12-05 07:02:20|42035.8|42015.8|42033.5|42013.5|42038.3|42018.3|42033.5|42013.5|3
1733382150000|2024-12-05 07:02:30|42036|42016|42033.5|42013.5|42036|42016|42033.5|42013.5|0
1733382160000|2024-12-05 07:02:40|42036|42016|42036|42016|42036|42016|42033.5|42013.5|0
1733382170000|2024-12-05 07:02:50|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|0
1733382180000|2024-12-05 07:03:00|42038.1|42018.1|42031.3|42011.3|42038.1|42018.1|42031.3|42011.3|4
1733382190000|2024-12-05 07:03:10|42031|42011|42028.5|42008.5|42031|42011|42026.3|42006.3|2
1733382200000|2024-12-05 07:03:20|42026|42006|42023.5|42003.5|42026|42006|42023.5|42003.5|1
1733382210000|2024-12-05 07:03:30|42025.8|42005.8|42026|42006|42026|42006|42023.5|42003.5|2
1733382220000|2024-12-05 07:03:40|42026.3|42006.3|42028.5|42008.5|42028.5|42008.5|42026.3|42006.3|0
1733382240000|2024-12-05 07:04:00|||||||||1
1733382250000|2024-12-05 07:04:10|42031|42011|42036|42016|42036|42016|42031|42011|9
1733382260000|2024-12-05 07:04:20|42038.5|42018.5|42036.3|42016.3|42038.5|42018.5|42036.3|42016.3|0
1733382270000|2024-12-05 07:04:30|42036|42016|42041|42021|42041|42021|42036|42016|0
1733382280000|2024-12-05 07:04:40|42043.5|42023.5|42048.5|42028.5|42048.5|42028.5|42043.5|42023.5|0
1733382290000|2024-12-05 07:04:50|42046|42026|42051|42031|42051|42031|42046|42026|5
1733382300000|2024-12-05 07:05:00|42053.3|42033.3|42053.5|42033.5|42053.5|42033.5|42053.3|42033.3|1
1733382310000|2024-12-05 07:05:10|||||||||3
1733382320000|2024-12-05 07:05:20|42048.8|42028.8|42046.3|42026.3|42051|42031|42046.3|42026.3|3
1733382330000|2024-12-05 07:05:30|42046|42026|42043.5|42023.5|42046|42026|42043.5|42023.5|1
1733382340000|2024-12-05 07:05:40|42041.3|42021.3|42043.8|42023.8|42043.8|42023.8|42041.3|42021.3|4
1733382350000|2024-12-05 07:05:50|42048.5|42028.5|42051|42031|42053.3|42033.3|42048.5|42028.5|2
1733382360000|2024-12-05 07:06:00|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|1
1733382370000|2024-12-05 07:06:10|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|42048.8|42028.8|5
1733382380000|2024-12-05 07:06:20|42051|42031|42051|42031|42051|42031|42051|42031|1
1733382390000|2024-12-05 07:06:30|42051.3|42031.3|42053.5|42033.5|42056.3|42036.3|42051|42031|5
1733382410000|2024-12-05 07:06:50|42051.3|42031.3|42051|42031|42051.3|42031.3|42050.8|42030.8|5
1733382420000|2024-12-05 07:07:00|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1733382430000|2024-12-05 07:07:10|42051.3|42031.3|42048.5|42028.5|42051.3|42031.3|42048.5|42028.5|1
1733382440000|2024-12-05 07:07:20|42051|42031|42051|42031|42051|42031|42051|42031|4
1733382450000|2024-12-05 07:07:30|42048.8|42028.8|42051|42031|42051|42031|42048.5|42028.5|1
1733382460000|2024-12-05 07:07:40|42051.3|42031.3|42056|42036|42056|42036|42051|42031|0
1733382480000|2024-12-05 07:08:00|42058.3|42038.3|42056|42036|42058.5|42038.5|42056|42036|0
1733382490000|2024-12-05 07:08:10|42053.5|42033.5|42051|42031|42056|42036|42051|42031|0
1733382500000|2024-12-05 07:08:20|42053.3|42033.3|42058.6|42038.6|42058.6|42038.6|42051|42031|3
1733382510000|2024-12-05 07:08:30|42075.8|42055.8|42073.6|42053.6|42075.8|42055.8|42073.6|42053.6|21
1733382520000|2024-12-05 07:08:40|42075.8|42055.8|42073.6|42053.6|42075.8|42055.8|42073.6|42053.6|6
1733382540000|2024-12-05 07:09:00|42071.1|42051.1|42071.1|42051.1|42071.3|42051.3|42071.1|42051.1|1
1733382550000|2024-12-05 07:09:10|42068.8|42048.8|42073.6|42053.6|42073.6|42053.6|42068.6|42048.6|1
1733382560000|2024-12-05 07:09:20|42071.3|42051.3|42071.1|42051.1|42071.3|42051.3|42068.8|42048.8|0
1733382570000|2024-12-05 07:09:30|42073.3|42053.3|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|0
1733382580000|2024-12-05 07:09:40|42071.1|42051.1|42071.1|42051.1|42073.6|42053.6|42071.1|42051.1|0
1733382590000|2024-12-05 07:09:50|42073.6|42053.6|42073.6|42053.6|42073.6|42053.6|42071.1|42051.1|4
1733382600000|2024-12-05 07:10:00|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|5
1733382610000|2024-12-05 07:10:10|42073.6|42053.6|42071.1|42051.1|42073.6|42053.6|42071.1|42051.1|0
1733382620000|2024-12-05 07:10:20|42073.6|42053.6|42076.1|42056.1|42076.1|42056.1|42071.1|42051.1|1
1733382630000|2024-12-05 07:10:30|42078.3|42058.3|42073.6|42053.6|42078.6|42058.6|42073.6|42053.6|4
1733382640000|2024-12-05 07:10:40|42075.8|42055.8|42076.1|42056.1|42078.6|42058.6|42075.8|42055.8|2
1733382650000|2024-12-05 07:10:50|42078.6|42058.6|42076.1|42056.1|42078.6|42058.6|42076.1|42056.1|1
1733382660000|2024-12-05 07:11:00|42078.6|42058.6|42076.1|42056.1|42078.6|42058.6|42076.1|42056.1|3
1733382680000|2024-12-05 07:11:20|42073.8|42053.8|42076.3|42056.3|42076.3|42056.3|42073.6|42053.6|1
1733382690000|2024-12-05 07:11:30|42076.1|42056.1|42073.8|42053.8|42076.1|42056.1|42073.8|42053.8|0
1733382700000|2024-12-05 07:11:40|42073.6|42053.6|42076.3|42056.3|42078.6|42058.6|42073.6|42053.6|3
1733382710000|2024-12-05 07:11:50|42076.1|42056.1|42078.6|42058.6|42078.6|42058.6|42076.1|42056.1|1
1733382720000|2024-12-05 07:12:00|42083.6|42063.6|42091.1|42071.1|42091.1|42071.1|42083.6|42063.6|5
1733382730000|2024-12-05 07:12:10|42088.6|42068.6|42091.1|42071.1|42091.1|42071.1|42088.6|42068.6|3
1733382740000|2024-12-05 07:12:20|42088.6|42068.6|42086.1|42066.1|42088.6|42068.6|42086.1|42066.1|0
1733382750000|2024-12-05 07:12:30|42086.3|42066.3|42088.6|42068.6|42088.6|42068.6|42086.1|42066.1|0
1733382760000|2024-12-05 07:12:40|42088.8|42068.8|42088.8|42068.8|42088.8|42068.8|42088.8|42068.8|2
1733382770000|2024-12-05 07:12:50|42091.1|42071.1|42093.3|42073.3|42093.3|42073.3|42091.1|42071.1|0
1733382780000|2024-12-05 07:13:00|42095.6|42075.6|42098.3|42078.3|42098.3|42078.3|42095.6|42075.6|7
1733382800000|2024-12-05 07:13:20|42108.6|42088.6|42113.6|42093.6|42113.6|42093.6|42108.6|42088.6|4
1733382810000|2024-12-05 07:13:30|42115.8|42095.8|42113.6|42093.6|42118.6|42098.6|42113.6|42093.6|6
1733382820000|2024-12-05 07:13:40|42113.8|42093.8|42118.6|42098.6|42118.6|42098.6|42113.8|42093.8|1
1733382840000|2024-12-05 07:14:00|42116.1|42096.1|42121.1|42101.1|42123.6|42103.6|42116.1|42096.1|5
1733382850000|2024-12-05 07:14:10|42123.6|42103.6|42123.6|42103.6|42123.6|42103.6|42118.6|42098.6|4
1733382860000|2024-12-05 07:14:20|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|4
1733382870000|2024-12-05 07:14:30|42121.3|42101.3|42123.6|42103.6|42123.6|42103.6|42121.3|42101.3|2
1733382880000|2024-12-05 07:14:40|42121.3|42101.3|42123.6|42103.6|42123.6|42103.6|42121.1|42101.1|0
1733382890000|2024-12-05 07:14:50|42121.3|42101.3|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|6
1733382900000|2024-12-05 07:15:00|42121.3|42101.3|42128.6|42108.6|42128.6|42108.6|42121.3|42101.3|1
1733382910000|2024-12-05 07:15:10|42125.8|42105.8|42128.6|42108.6|42128.6|42108.6|42125.8|42105.8|5
1733382920000|2024-12-05 07:15:20|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|10
1733382930000|2024-12-05 07:15:30|42133.3|42113.3|42133.6|42113.6|42133.6|42113.6|42133.3|42113.3|2
1733382940000|2024-12-05 07:15:40|||||||||7
1733382950000|2024-12-05 07:15:50|42133.3|42113.3|42131.1|42111.1|42133.6|42113.6|42128.8|42108.8|4
1733382960000|2024-12-05 07:16:00|42133.6|42113.6|42131.1|42111.1|42133.6|42113.6|42128.6|42108.6|3
1733382970000|2024-12-05 07:16:10|42130.8|42110.8|42126.3|42106.3|42130.8|42110.8|42126.3|42106.3|1
1733382980000|2024-12-05 07:16:20|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|1
1733382990000|2024-12-05 07:16:30|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|42121.1|42101.1|1
1733383000000|2024-12-05 07:16:40|42118.8|42098.8|42118.6|42098.6|42118.8|42098.8|42118.6|42098.6|4
1733383010000|2024-12-05 07:16:50|42118.3|42098.3|42118.8|42098.8|42118.8|42098.8|42116.1|42096.1|4
1733383020000|2024-12-05 07:17:00|42118.6|42098.6|42121.1|42101.1|42123.3|42103.3|42118.6|42098.6|1
1733383030000|2024-12-05 07:17:10|42123.3|42103.3|42123.6|42103.6|42123.6|42103.6|42123.3|42103.3|4
1733383040000|2024-12-05 07:17:20|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|1
1733383050000|2024-12-05 07:17:30|42126.3|42106.3|42128.6|42108.6|42128.6|42108.6|42126.3|42106.3|5
1733383060000|2024-12-05 07:17:40|42131.1|42111.1|42128.6|42108.6|42131.1|42111.1|42128.6|42108.6|0
1733383070000|2024-12-05 07:17:50|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|5
1733383080000|2024-12-05 07:18:00|42128.6|42108.6|42128.6|42108.6|42128.8|42108.8|42128.6|42108.6|9
1733383090000|2024-12-05 07:18:10|42126.1|42106.1|42121.1|42101.1|42126.1|42106.1|42121.1|42101.1|1
1733383100000|2024-12-05 07:18:20|42123.3|42103.3|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|0
1733383110000|2024-12-05 07:18:30|42123.3|42103.3|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|1
1733383120000|2024-12-05 07:18:40|42123.6|42103.6|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|0
1733383130000|2024-12-05 07:18:50|42123.6|42103.6|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|0
1733383140000|2024-12-05 07:19:00|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42123.6|42103.6|4
1733383150000|2024-12-05 07:19:10|42128.3|42108.3|42123.6|42103.6|42128.6|42108.6|42123.6|42103.6|0
1733383160000|2024-12-05 07:19:20|42125.8|42105.8|42126.1|42106.1|42126.1|42106.1|42123.6|42103.6|3
1733383170000|2024-12-05 07:19:30|42128.3|42108.3|42128.6|42108.6|42128.6|42108.6|42128.3|42108.3|6
1733383180000|2024-12-05 07:19:40|42131.1|42111.1|42128.6|42108.6|42131.1|42111.1|42128.6|42108.6|0
1733383190000|2024-12-05 07:19:50|42126.1|42106.1|42125.8|42105.8|42128.6|42108.6|42125.8|42105.8|2
1733383200000|2024-12-05 07:20:00|42126.1|42106.1|42140.6|42120.6|42140.6|42120.6|42126.1|42106.1|7
1733383210000|2024-12-05 07:20:10|42138.3|42118.3|42140.8|42120.8|42141.1|42121.1|42138.3|42118.3|6
1733383220000|2024-12-05 07:20:20|42141.1|42121.1|42138.6|42118.6|42141.1|42121.1|42138.6|42118.6|4
1733383230000|2024-12-05 07:20:30|42136.3|42116.3|42131.3|42111.3|42136.3|42116.3|42131.3|42111.3|1
1733383240000|2024-12-05 07:20:40|42128.8|42108.8|42126.1|42106.1|42128.8|42108.8|42126.1|42106.1|0
1733383250000|2024-12-05 07:20:50|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|42123.8|42103.8|1
1733383260000|2024-12-05 07:21:00|42121.3|42101.3|42118.8|42098.8|42121.3|42101.3|42118.8|42098.8|6
1733383270000|2024-12-05 07:21:10|42116.3|42096.3|42116.5|42096.5|42118.8|42098.8|42116.3|42096.3|1
1733383280000|2024-12-05 07:21:20|42116.1|42096.1|42121.1|42101.1|42121.1|42101.1|42116.1|42096.1|5
1733383290000|2024-12-05 07:21:30|42123.3|42103.3|42118.3|42098.3|42123.3|42103.3|42118.3|42098.3|10
1733383300000|2024-12-05 07:21:40|42118.1|42098.1|42118.3|42098.3|42118.3|42098.3|42118.1|42098.1|2
1733383310000|2024-12-05 07:21:50|42113.6|42093.6|42113.6|42093.6|42113.6|42093.6|42113.6|42093.6|4
1733383320000|2024-12-05 07:22:00|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|42116.1|42096.1|2
1733383330000|2024-12-05 07:22:10|42121.1|42101.1|42126.1|42106.1|42131.1|42111.1|42121.1|42101.1|3
1733383350000|2024-12-05 07:22:30|42128.6|42108.6|42128.6|42108.6|42128.6|42108.6|42126.1|42106.1|2
1733383360000|2024-12-05 07:22:40|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|42131.1|42111.1|0
1733383390000|2024-12-05 07:23:10|42133.6|42113.6|42131.1|42111.1|42133.6|42113.6|42131.1|42111.1|4
1733383400000|2024-12-05 07:23:20|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|1
1733383410000|2024-12-05 07:23:30|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|42135.9|42115.9|0
1733383420000|2024-12-05 07:23:40|42136.1|42116.1|42143.6|42123.6|42143.6|42123.6|42136.1|42116.1|27
1733383430000|2024-12-05 07:23:50|42143.8|42123.8|42148.6|42128.6|42150.9|42130.9|42143.8|42123.8|2
1733383440000|2024-12-05 07:24:00|42146.3|42126.3|42176.1|42156.1|42176.1|42156.1|42146.1|42126.1|77
1733383450000|2024-12-05 07:24:10|42178.4|42158.4|42171.1|42151.1|42178.6|42158.6|42168.6|42148.6|15
1733383460000|2024-12-05 07:24:20|||||||||6
1733383470000|2024-12-05 07:24:30|42175.9|42155.9|42171.1|42151.1|42176.1|42156.1|42171.1|42151.1|9
1733383480000|2024-12-05 07:24:40|42168.6|42148.6|42171.1|42151.1|42171.1|42151.1|42168.6|42148.6|0
1733383490000|2024-12-05 07:24:50|42168.8|42148.8|42170.9|42150.9|42171.1|42151.1|42163.6|42143.6|6
1733383500000|2024-12-05 07:25:00|42171.1|42151.1|42170.9|42150.9|42173.4|42153.4|42170.9|42150.9|1
1733383510000|2024-12-05 07:25:10|42173.4|42153.4|42170.9|42150.9|42173.4|42153.4|42170.9|42150.9|1
1733383520000|2024-12-05 07:25:20|42168.6|42148.6|42173.6|42153.6|42173.6|42153.6|42168.6|42148.6|4
1733383530000|2024-12-05 07:25:30|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|42176.1|42156.1|1
1733383540000|2024-12-05 07:25:40|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|42181.1|42161.1|13
1733383550000|2024-12-05 07:25:50|42180.9|42160.9|42178.8|42158.8|42180.9|42160.9|42178.6|42158.6|0
1733383560000|2024-12-05 07:26:00|42178.6|42158.6|42181.1|42161.1|42181.1|42161.1|42178.6|42158.6|1
1733383570000|2024-12-05 07:26:10|||||||||1
1733383580000|2024-12-05 07:26:20|42183.6|42163.6|42183.6|42163.6|42186.1|42166.1|42181.1|42161.1|3
1733383590000|2024-12-05 07:26:30|42186.1|42166.1|42208.6|42188.6|42208.6|42188.6|42186.1|42166.1|11
1733383600000|2024-12-05 07:26:40|42211.1|42191.1|42213.6|42193.6|42213.6|42193.6|42208.6|42188.6|10
1733383610000|2024-12-05 07:26:50|42208.6|42188.6|42198.6|42178.6|42208.6|42188.6|42198.6|42178.6|10
1733383620000|2024-12-05 07:27:00|||||||||1
1733383630000|2024-12-05 07:27:10|42196.3|42176.3|42193.6|42173.6|42196.3|42176.3|42193.6|42173.6|3
1733383640000|2024-12-05 07:27:20|42191.1|42171.1|42183.6|42163.6|42191.1|42171.1|42178.6|42158.6|14
1733383650000|2024-12-05 07:27:30|42181.1|42161.1|42183.6|42163.6|42183.6|42163.6|42178.6|42158.6|3
1733383660000|2024-12-05 07:27:40|42181.1|42161.1|42181.1|42161.1|42183.4|42163.4|42181.1|42161.1|0
1733383670000|2024-12-05 07:27:50|42183.6|42163.6|42188.6|42168.6|42188.6|42168.6|42183.6|42163.6|5
1733383680000|2024-12-05 07:28:00|42190.9|42170.9|42191.1|42171.1|42191.1|42171.1|42188.6|42168.6|3
1733383690000|2024-12-05 07:28:10|42193.6|42173.6|42201.1|42181.1|42201.1|42181.1|42193.6|42173.6|3
1733383700000|2024-12-05 07:28:20|42203.6|42183.6|42201.1|42181.1|42203.6|42183.6|42201.1|42181.1|4
1733383710000|2024-12-05 07:28:30|||||||||5
1733383720000|2024-12-05 07:28:40|42200.9|42180.9|42196.1|42176.1|42200.9|42180.9|42196.1|42176.1|1
1733383730000|2024-12-05 07:28:50|42193.8|42173.8|42193.6|42173.6|42193.8|42173.8|42193.6|42173.6|1
1733383740000|2024-12-05 07:29:00|42191.3|42171.3|42191.1|42171.1|42193.6|42173.6|42191.1|42171.1|2
1733383750000|2024-12-05 07:29:10|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|0
1733383760000|2024-12-05 07:29:20|42188.8|42168.8|42193.6|42173.6|42193.6|42173.6|42188.8|42168.8|7
1733383790000|2024-12-05 07:29:50|42191.3|42171.3|42188.6|42168.6|42191.3|42171.3|42188.6|42168.6|7
1733383800000|2024-12-05 07:30:00|||||||||1
1733383810000|2024-12-05 07:30:10|42191.1|42171.1|42193.4|42173.4|42193.4|42173.4|42191.1|42171.1|5
1733383820000|2024-12-05 07:30:20|42191.1|42171.1|42186.1|42166.1|42191.1|42171.1|42186.1|42166.1|6
1733383830000|2024-12-05 07:30:30|42183.6|42163.6|42186.1|42166.1|42186.1|42166.1|42183.6|42163.6|0
1733383840000|2024-12-05 07:30:40|42188.6|42168.6|42191.1|42171.1|42191.1|42171.1|42188.6|42168.6|5
1733383850000|2024-12-05 07:30:50|42195.6|42175.6|42196.1|42176.1|42196.1|42176.1|42195.6|42175.6|3
1733383860000|2024-12-05 07:31:00|||||||||4
1733383870000|2024-12-05 07:31:10|42198.4|42178.4|42198.6|42178.6|42201.1|42181.1|42196.1|42176.1|17
1733383880000|2024-12-05 07:31:20|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|2
1733383890000|2024-12-05 07:31:30|42200.9|42180.9|42201.1|42181.1|42201.1|42181.1|42198.6|42178.6|5
1733383900000|2024-12-05 07:31:40|42201.3|42181.3|42206.1|42186.1|42206.1|42186.1|42201.1|42181.1|5
1733383910000|2024-12-05 07:31:50|42203.8|42183.8|42201.3|42181.3|42203.8|42183.8|42201.3|42181.3|5
1733383920000|2024-12-05 07:32:00|42203.6|42183.6|42216.1|42196.1|42216.1|42196.1|42203.6|42183.6|6
1733383930000|2024-12-05 07:32:10|||||||||2
1733383940000|2024-12-05 07:32:20|42221.1|42201.1|42226.1|42206.1|42226.1|42206.1|42221.1|42201.1|11
1733383950000|2024-12-05 07:32:30|42223.6|42203.6|42218.6|42198.6|42223.6|42203.6|42216.1|42196.1|8
1733383960000|2024-12-05 07:32:40|42220.9|42200.9|42216.1|42196.1|42220.9|42200.9|42216.1|42196.1|8
1733383980000|2024-12-05 07:33:00|42213.8|42193.8|42216.1|42196.1|42216.1|42196.1|42213.8|42193.8|9
1733383990000|2024-12-05 07:33:10|42218.4|42198.4|42220.6|42200.6|42221.1|42201.1|42216.1|42196.1|4
1733384000000|2024-12-05 07:33:20|42221.1|42201.1|42211.1|42191.1|42221.1|42201.1|42211.1|42191.1|6
1733384020000|2024-12-05 07:33:40|42208.6|42188.6|42208.6|42188.6|42208.6|42188.6|42208.6|42188.6|3
1733384030000|2024-12-05 07:33:50|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|1
1733384040000|2024-12-05 07:34:00|42201.3|42181.3|42201.1|42181.1|42203.6|42183.6|42201.1|42181.1|3
1733384050000|2024-12-05 07:34:10|||||||||1
1733384060000|2024-12-05 07:34:20|||||||||1
1733384070000|2024-12-05 07:34:30|42203.6|42183.6|42201.1|42181.1|42203.6|42183.6|42198.6|42178.6|4
1733384080000|2024-12-05 07:34:40|42198.8|42178.8|42201.1|42181.1|42201.1|42181.1|42198.6|42178.6|0
1733384090000|2024-12-05 07:34:50|42198.6|42178.6|42198.6|42178.6|42203.6|42183.6|42198.6|42178.6|4
1733384100000|2024-12-05 07:35:00|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42198.6|42178.6|1
1733384110000|2024-12-05 07:35:10|42198.8|42178.8|42201.1|42181.1|42201.1|42181.1|42198.6|42178.6|0
1733384130000|2024-12-05 07:35:30|42203.4|42183.4|42198.6|42178.6|42203.4|42183.4|42198.6|42178.6|4
1733384140000|2024-12-05 07:35:40|42196.1|42176.1|42188.6|42168.6|42198.4|42178.4|42188.6|42168.6|3
1733384150000|2024-12-05 07:35:50|||||||||1
1733384160000|2024-12-05 07:36:00|42186.3|42166.3|42183.6|42163.6|42186.3|42166.3|42183.6|42163.6|20
1733384170000|2024-12-05 07:36:10|42188.6|42168.6|42190.9|42170.9|42190.9|42170.9|42188.6|42168.6|7
1733384180000|2024-12-05 07:36:20|42193.4|42173.4|42196.1|42176.1|42198.6|42178.6|42193.4|42173.4|10
1733384190000|2024-12-05 07:36:30|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|42193.6|42173.6|1
1733384200000|2024-12-05 07:36:40|42196.1|42176.1|42198.6|42178.6|42198.6|42178.6|42196.1|42176.1|2
1733384210000|2024-12-05 07:36:50|42196.1|42176.1|42193.8|42173.8|42198.6|42178.6|42191.6|42171.6|17
1733384220000|2024-12-05 07:37:00|42196.1|42176.1|42200.7|42180.7|42200.7|42180.7|42196.1|42176.1|6
1733384230000|2024-12-05 07:37:10|42200.9|42180.9|42201.1|42181.1|42201.1|42181.1|42198.4|42178.4|9
1733384240000|2024-12-05 07:37:20|42198.6|42178.6|42196.1|42176.1|42198.6|42178.6|42196.1|42176.1|1
1733384250000|2024-12-05 07:37:30|||||||||1
1733384260000|2024-12-05 07:37:40|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42196.1|42176.1|4
1733384280000|2024-12-05 07:38:00|42198.8|42178.8|42213.6|42193.6|42213.6|42193.6|42198.8|42178.8|8
1733384290000|2024-12-05 07:38:10|42216.1|42196.1|42221.1|42201.1|42221.1|42201.1|42216.1|42196.1|1
1733384300000|2024-12-05 07:38:20|42223.4|42203.4|42231.1|42211.1|42231.1|42211.1|42223.4|42203.4|16
1733384310000|2024-12-05 07:38:30|42233.6|42213.6|42243.6|42223.6|42246.1|42226.1|42233.6|42213.6|10
1733384320000|2024-12-05 07:38:40|42246.1|42226.1|42243.6|42223.6|42246.1|42226.1|42243.6|42223.6|1
1733384330000|2024-12-05 07:38:50|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|42238.8|42218.8|10
1733384340000|2024-12-05 07:39:00|42238.6|42218.6|42233.6|42213.6|42238.6|42218.6|42233.6|42213.6|9
1733384350000|2024-12-05 07:39:10|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42226.3|42206.3|4
1733384360000|2024-12-05 07:39:20|42226.1|42206.1|42228.6|42208.6|42228.6|42208.6|42226.1|42206.1|3
1733384370000|2024-12-05 07:39:30|42228.8|42208.8|42228.6|42208.6|42231.1|42211.1|42228.6|42208.6|1
1733384380000|2024-12-05 07:39:40|42221.3|42201.3|42223.6|42203.6|42223.6|42203.6|42221.1|42201.1|4
1733384390000|2024-12-05 07:39:50|42221.1|42201.1|42226.1|42206.1|42226.1|42206.1|42221.1|42201.1|0
1733384400000|2024-12-05 07:40:00|42223.8|42203.8|42223.6|42203.6|42223.8|42203.8|42223.6|42203.6|1
1733384420000|2024-12-05 07:40:20|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|6
1733384430000|2024-12-05 07:40:30|42223.6|42203.6|42221.1|42201.1|42223.6|42203.6|42221.1|42201.1|0
1733384440000|2024-12-05 07:40:40|42221.4|42201.4|42216.1|42196.1|42223.6|42203.6|42216.1|42196.1|4
1733384450000|2024-12-05 07:40:50|42218.4|42198.4|42221.1|42201.1|42221.1|42201.1|42218.4|42198.4|1
1733384460000|2024-12-05 07:41:00|42221.4|42201.4|42228.6|42208.6|42228.6|42208.6|42221.4|42201.4|4
1733384470000|2024-12-05 07:41:10|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|2
1733384480000|2024-12-05 07:41:20|42223.6|42203.6|42226.1|42206.1|42226.1|42206.1|42223.6|42203.6|1
1733384490000|2024-12-05 07:41:30|||||||||2
1733384500000|2024-12-05 07:41:40|42226.4|42206.4|42228.6|42208.6|42228.6|42208.6|42226.4|42206.4|1
1733384510000|2024-12-05 07:41:50|42231.1|42211.1|42231.1|42211.1|42231.1|42211.1|42228.6|42208.6|1
1733384520000|2024-12-05 07:42:00|42233.4|42213.4|42231.1|42211.1|42236.1|42216.1|42231.1|42211.1|4
1733384530000|2024-12-05 07:42:10|42228.9|42208.9|42231.1|42211.1|42231.1|42211.1|42228.9|42208.9|0
1733384540000|2024-12-05 07:42:20|42228.9|42208.9|42228.6|42208.6|42228.9|42208.9|42228.6|42208.6|1
1733384550000|2024-12-05 07:42:30|42230.9|42210.9|42231.1|42211.1|42231.1|42211.1|42228.6|42208.6|0
1733384560000|2024-12-05 07:42:40|42228.9|42208.9|42231.1|42211.1|42231.1|42211.1|42228.6|42208.6|0
1733384570000|2024-12-05 07:42:50|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|42228.6|42208.6|1
1733384580000|2024-12-05 07:43:00|42231.1|42211.1|42228.6|42208.6|42231.1|42211.1|42228.6|42208.6|5
1733384590000|2024-12-05 07:43:10|42226.4|42206.4|42218.6|42198.6|42226.4|42206.4|42218.6|42198.6|5
1733384600000|2024-12-05 07:43:20|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|42221.1|42201.1|4
1733384610000|2024-12-05 07:43:30|42223.6|42203.6|42221.1|42201.1|42223.6|42203.6|42221.1|42201.1|3
1733384620000|2024-12-05 07:43:40|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|42221.4|42201.4|0
1733384630000|2024-12-05 07:43:50|42223.6|42203.6|42221.4|42201.4|42223.6|42203.6|42221.4|42201.4|1
1733384640000|2024-12-05 07:44:00|42223.9|42203.9|42233.6|42213.6|42233.6|42213.6|42223.9|42203.9|14
1733384660000|2024-12-05 07:44:20|42228.6|42208.6|42233.6|42213.6|42233.6|42213.6|42228.6|42208.6|5
1733384670000|2024-12-05 07:44:30|42236.1|42216.1|42231.4|42211.4|42236.1|42216.1|42231.4|42211.4|3
1733384680000|2024-12-05 07:44:40|42231.1|42211.1|42223.6|42203.6|42231.1|42211.1|42223.6|42203.6|3
1733384690000|2024-12-05 07:44:50|42223.4|42203.4|42218.6|42198.6|42223.4|42203.4|42218.6|42198.6|5
1733384700000|2024-12-05 07:45:00|42216.1|42196.1|42213.6|42193.6|42216.1|42196.1|42213.6|42193.6|8
1733384710000|2024-12-05 07:45:10|42213.4|42193.4|42218.6|42198.6|42218.6|42198.6|42213.4|42193.4|5
1733384720000|2024-12-05 07:45:20|42221.1|42201.1|42216.1|42196.1|42221.1|42201.1|42216.1|42196.1|4
1733384730000|2024-12-05 07:45:30|42216.4|42196.4|42221.1|42201.1|42221.1|42201.1|42216.1|42196.1|3
1733384740000|2024-12-05 07:45:40|42218.9|42198.9|42213.9|42193.9|42218.9|42198.9|42213.9|42193.9|14
1733384750000|2024-12-05 07:45:50|42213.6|42193.6|42213.6|42193.6|42216.1|42196.1|42213.6|42193.6|0
1733384760000|2024-12-05 07:46:00|42211.4|42191.4|42211.1|42191.1|42211.4|42191.4|42211.1|42191.1|1
1733384770000|2024-12-05 07:46:10|42208.9|42188.9|42206.1|42186.1|42208.9|42188.9|42206.1|42186.1|4
1733384780000|2024-12-05 07:46:20|42206.4|42186.4|42206.1|42186.1|42208.6|42188.6|42206.1|42186.1|1
1733384790000|2024-12-05 07:46:30|42203.9|42183.9|42203.6|42183.6|42203.9|42183.9|42203.6|42183.6|7
1733384800000|2024-12-05 07:46:40|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|42198.6|42178.6|6
1733384810000|2024-12-05 07:46:50|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|1
1733384820000|2024-12-05 07:47:00|42198.4|42178.4|42196.1|42176.1|42198.4|42178.4|42193.9|42173.9|5
1733384830000|2024-12-05 07:47:10|42193.9|42173.9|42196.1|42176.1|42196.1|42176.1|42193.6|42173.6|3
1733384840000|2024-12-05 07:47:20|42198.6|42178.6|42193.6|42173.6|42198.6|42178.6|42193.6|42173.6|7
1733384850000|2024-12-05 07:47:30|42195.9|42175.9|42193.6|42173.6|42198.4|42178.4|42193.6|42173.6|5
1733384860000|2024-12-05 07:47:40|42195.9|42175.9|42198.6|42178.6|42198.6|42178.6|42193.6|42173.6|3
1733384870000|2024-12-05 07:47:50|42193.9|42173.9|42188.6|42168.6|42193.9|42173.9|42188.6|42168.6|7
1733384880000|2024-12-05 07:48:00|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|42191.1|42171.1|3
1733384890000|2024-12-05 07:48:10|||||||||6
1733384900000|2024-12-05 07:48:20|42193.4|42173.4|42193.6|42173.6|42193.6|42173.6|42193.4|42173.4|2
1733384910000|2024-12-05 07:48:30|42193.4|42173.4|42191.1|42171.1|42193.6|42173.6|42191.1|42171.1|14
1733384920000|2024-12-05 07:48:40|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|6
1733384930000|2024-12-05 07:48:50|42188.6|42168.6|42188.6|42168.6|42191.1|42171.1|42188.6|42168.6|0
1733384940000|2024-12-05 07:49:00|42188.9|42168.9|42188.6|42168.6|42191.1|42171.1|42188.6|42168.6|0
1733384950000|2024-12-05 07:49:10|42191.1|42171.1|42193.6|42173.6|42193.6|42173.6|42191.1|42171.1|1
1733384960000|2024-12-05 07:49:20|42195.9|42175.9|42193.6|42173.6|42196.1|42176.1|42193.6|42173.6|3
1733384970000|2024-12-05 07:49:30|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42193.6|42173.6|2
1733384990000|2024-12-05 07:49:50|42193.6|42173.6|42195.9|42175.9|42196.1|42176.1|42191.1|42171.1|7
1733385000000|2024-12-05 07:50:00|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|42196.1|42176.1|0
1733385010000|2024-12-05 07:50:10|42198.6|42178.6|42210.9|42190.9|42210.9|42190.9|42198.6|42178.6|14
1733385020000|2024-12-05 07:50:20|42213.2|42193.2|42215.9|42195.9|42215.9|42195.9|42210.9|42190.9|3
1733385030000|2024-12-05 07:50:30|42216.1|42196.1|42218.6|42198.6|42218.6|42198.6|42216.1|42196.1|4
1733385040000|2024-12-05 07:50:40|42223.4|42203.4|42220.9|42200.9|42223.4|42203.4|42220.9|42200.9|7
1733385050000|2024-12-05 07:50:50|42218.6|42198.6|42216.4|42196.4|42221.1|42201.1|42216.4|42196.4|7
1733385060000|2024-12-05 07:51:00|42216.1|42196.1|42221.1|42201.1|42221.1|42201.1|42216.1|42196.1|5
1733385070000|2024-12-05 07:51:10|42218.9|42198.9|42223.6|42203.6|42223.6|42203.6|42218.6|42198.6|12
1733385080000|2024-12-05 07:51:20|42226.1|42206.1|42226.1|42206.1|42226.1|42206.1|42223.6|42203.6|2
1733385090000|2024-12-05 07:51:30|42226.4|42206.4|42241.1|42221.1|42241.1|42221.1|42226.4|42206.4|11
1733385100000|2024-12-05 07:51:40|42240.9|42220.9|42238.6|42218.6|42240.9|42220.9|42233.9|42213.9|7
1733385110000|2024-12-05 07:51:50|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|42241.1|42221.1|4
1733385120000|2024-12-05 07:52:00|42243.4|42223.4|42246.1|42226.1|42248.6|42228.6|42243.4|42223.4|3
1733385130000|2024-12-05 07:52:10|42243.9|42223.9|42246.1|42226.1|42246.1|42226.1|42243.6|42223.6|6
1733385140000|2024-12-05 07:52:20|42248.6|42228.6|42256.1|42236.1|42256.1|42236.1|42248.6|42228.6|17
1733385150000|2024-12-05 07:52:30|42253.6|42233.6|42246.4|42226.4|42256.1|42236.1|42246.4|42226.4|9
1733385160000|2024-12-05 07:52:40|||||||||6
1733385170000|2024-12-05 07:52:50|42248.6|42228.6|42246.1|42226.1|42248.6|42228.6|42246.1|42226.1|2
1733385180000|2024-12-05 07:53:00|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42246.1|42226.1|9
1733385190000|2024-12-05 07:53:10|42248.9|42228.9|42246.1|42226.1|42248.9|42228.9|42246.1|42226.1|4
1733385200000|2024-12-05 07:53:20|42246.4|42226.4|42246.1|42226.1|42248.6|42228.6|42246.1|42226.1|1
1733385210000|2024-12-05 07:53:30|42251.1|42231.1|42248.6|42228.6|42251.1|42231.1|42248.6|42228.6|6
1733385220000|2024-12-05 07:53:40|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|42251.1|42231.1|3
1733385230000|2024-12-05 07:53:50|42248.9|42228.9|42248.6|42228.6|42248.9|42228.9|42248.6|42228.6|3
1733385240000|2024-12-05 07:54:00|42246.1|42226.1|42246.1|42226.1|42248.6|42228.6|42246.1|42226.1|3
1733385250000|2024-12-05 07:54:10|42245.9|42225.9|42248.6|42228.6|42248.6|42228.6|42243.6|42223.6|5
1733385260000|2024-12-05 07:54:20|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|42248.7|42228.7|2
1733385280000|2024-12-05 07:54:40|42248.9|42228.9|42251.2|42231.2|42251.2|42231.2|42248.9|42228.9|1
1733385290000|2024-12-05 07:54:50|42253.7|42233.7|42256.2|42236.2|42256.2|42236.2|42253.7|42233.7|10
1733385300000|2024-12-05 07:55:00|42253.9|42233.9|42251.2|42231.2|42253.9|42233.9|42251.2|42231.2|5
1733385310000|2024-12-05 07:55:10|42253.4|42233.4|42256.2|42236.2|42258.4|42238.4|42253.4|42233.4|7
1733385320000|2024-12-05 07:55:20|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|42258.7|42238.7|13
1733385330000|2024-12-05 07:55:30|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|42261.2|42241.2|6
1733385340000|2024-12-05 07:55:40|42263.7|42243.7|42266.2|42246.2|42266.2|42246.2|42261.2|42241.2|9
1733385350000|2024-12-05 07:55:50|42268.9|42248.9|42283.7|42263.7|42285.9|42265.9|42268.9|42248.9|24
1733385360000|2024-12-05 07:56:00|42281.4|42261.4|42283.7|42263.7|42283.7|42263.7|42278.7|42258.7|20
1733385370000|2024-12-05 07:56:10|42285.9|42265.9|42283.7|42263.7|42288.2|42268.2|42281.2|42261.2|10
1733385380000|2024-12-05 07:56:20|42286.2|42266.2|42281.2|42261.2|42286.2|42266.2|42281.2|42261.2|5
1733385390000|2024-12-05 07:56:30|42283.7|42263.7|42278.7|42258.7|42283.7|42263.7|42278.7|42258.7|4
1733385400000|2024-12-05 07:56:40|42276.4|42256.4|42273.9|42253.9|42276.4|42256.4|42273.9|42253.9|1
1733385420000|2024-12-05 07:57:00|42271.6|42251.6|42271.4|42251.4|42271.6|42251.6|42269.1|42249.1|3
1733385430000|2024-12-05 07:57:10|42268.9|42248.9|42271.4|42251.4|42271.4|42251.4|42268.9|42248.9|0
1733385440000|2024-12-05 07:57:20|42268.9|42248.9|42263.9|42243.9|42271.4|42251.4|42263.9|42243.9|9
1733385450000|2024-12-05 07:57:30|42261.2|42241.2|42258.9|42238.9|42261.2|42241.2|42256.4|42236.4|10
1733385460000|2024-12-05 07:57:40|42256.4|42236.4|42258.9|42238.9|42258.9|42238.9|42256.4|42236.4|0
1733385480000|2024-12-05 07:58:00|42254.4|42234.4|42260.9|42240.9|42260.9|42240.9|42253.9|42233.9|11
1733385500000|2024-12-05 07:58:20|42261.2|42241.2|42263.7|42243.7|42266.2|42246.2|42261.2|42241.2|7
1733385510000|2024-12-05 07:58:30|42266.2|42246.2|42263.7|42243.7|42266.2|42246.2|42263.7|42243.7|3
1733385520000|2024-12-05 07:58:40|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|42266.2|42246.2|4
1733385540000|2024-12-05 07:59:00|42268.4|42248.4|42266.2|42246.2|42268.7|42248.7|42266.2|42246.2|7
1733385550000|2024-12-05 07:59:10|42268.7|42248.7|42268.7|42248.7|42268.7|42248.7|42266.2|42246.2|2
1733385560000|2024-12-05 07:59:20|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|2
1733385570000|2024-12-05 07:59:30|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|4
1733385580000|2024-12-05 07:59:40|42273.7|42253.7|42276.2|42256.2|42276.2|42256.2|42273.7|42253.7|1
1733385590000|2024-12-05 07:59:50|42278.4|42258.4|42278.7|42258.7|42278.7|42258.7|42276.2|42256.2|14
1733385600000|2024-12-05 08:00:00|42283.4|42263.4|42293.7|42273.7|42296.2|42276.2|42283.4|42263.4|48
1733385610000|2024-12-05 08:00:10|42291.4|42271.4|42306.2|42286.2|42310.9|42290.9|42291.2|42271.2|52
1733385620000|2024-12-05 08:00:20|42303.9|42283.9|42308.7|42288.7|42308.7|42288.7|42303.7|42283.7|1
1733385630000|2024-12-05 08:00:30|42311.2|42291.2|42308.7|42288.7|42313.7|42293.7|42306.2|42286.2|5
1733385640000|2024-12-05 08:00:40|42306.2|42286.2|42308.7|42288.7|42308.7|42288.7|42306.2|42286.2|1
1733385650000|2024-12-05 08:00:50|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|5
1733385660000|2024-12-05 08:01:00|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42308.7|42288.7|14
1733385670000|2024-12-05 08:01:10|42318.4|42298.4|42318.4|42298.4|42320.7|42300.7|42318.4|42298.4|8
1733385680000|2024-12-05 08:01:20|42318.2|42298.2|42323.7|42303.7|42323.7|42303.7|42318.2|42298.2|17
1733385690000|2024-12-05 08:01:30|42323.9|42303.9|42318.4|42298.4|42326.2|42306.2|42318.4|42298.4|12
1733385700000|2024-12-05 08:01:40|42318.7|42298.7|42323.7|42303.7|42326.2|42306.2|42318.7|42298.7|8
1733385710000|2024-12-05 08:01:50|42326.2|42306.2|42321.2|42301.2|42326.2|42306.2|42321.2|42301.2|8
1733385720000|2024-12-05 08:02:00|42318.7|42298.7|42318.7|42298.7|42318.7|42298.7|42316.2|42296.2|19
1733385730000|2024-12-05 08:02:10|42320.9|42300.9|42333.7|42313.7|42338.2|42318.2|42320.9|42300.9|15
1733385740000|2024-12-05 08:02:20|42335.9|42315.9|42338.7|42318.7|42338.7|42318.7|42333.7|42313.7|21
1733385750000|2024-12-05 08:02:30|42338.9|42318.9|42338.7|42318.7|42343.7|42323.7|42338.7|42318.7|18
1733385760000|2024-12-05 08:02:40|42338.9|42318.9|42343.7|42323.7|42343.7|42323.7|42338.7|42318.7|10
1733385770000|2024-12-05 08:02:50|42341.4|42321.4|42351.2|42331.2|42351.2|42331.2|42341.2|42321.2|11
1733385780000|2024-12-05 08:03:00|42351.4|42331.4|42361.2|42341.2|42368.7|42348.7|42351.4|42331.4|15
1733385790000|2024-12-05 08:03:10|42358.7|42338.7|42353.7|42333.7|42358.7|42338.7|42353.7|42333.7|15
1733385800000|2024-12-05 08:03:20|42355.9|42335.9|42361.2|42341.2|42361.2|42341.2|42353.7|42333.7|19
1733385810000|2024-12-05 08:03:30|42358.9|42338.9|42363.7|42343.7|42363.7|42343.7|42358.7|42338.7|24
1733385820000|2024-12-05 08:03:40|42368.4|42348.4|42368.4|42348.4|42368.4|42348.4|42368.4|42348.4|21
1733385830000|2024-12-05 08:03:50|42365.9|42345.9|42358.9|42338.9|42365.9|42345.9|42358.9|42338.9|17
1733385840000|2024-12-05 08:04:00|42358.7|42338.7|42346.2|42326.2|42358.7|42338.7|42346.2|42326.2|15
1733385850000|2024-12-05 08:04:10|||||||||5
1733385860000|2024-12-05 08:04:20|||||||||5
1733385870000|2024-12-05 08:04:30|42343.7|42323.7|42343.7|42323.7|42346.2|42326.2|42343.7|42323.7|11
1733385880000|2024-12-05 08:04:40|42341.2|42321.2|42338.9|42318.9|42341.2|42321.2|42336.2|42316.2|25
1733385890000|2024-12-05 08:04:50|42336.2|42316.2|42333.7|42313.7|42336.2|42316.2|42333.7|42313.7|4
1733385900000|2024-12-05 08:05:00|42336.2|42316.2|42328.9|42308.9|42336.2|42316.2|42328.9|42308.9|10
1733385910000|2024-12-05 08:05:10|42326.4|42306.4|42321.4|42301.4|42326.4|42306.4|42321.2|42301.2|15
1733385920000|2024-12-05 08:05:20|42321.2|42301.2|42316.2|42296.2|42323.7|42303.7|42316.2|42296.2|7
1733385930000|2024-12-05 08:05:30|42313.4|42293.4|42313.7|42293.7|42313.7|42293.7|42313.4|42293.4|2
1733385940000|2024-12-05 08:05:40|||||||||2
1733385950000|2024-12-05 08:05:50|42311.4|42291.4|42306.2|42286.2|42311.4|42291.4|42306.2|42286.2|2
1733385960000|2024-12-05 08:06:00|42308.4|42288.4|42308.7|42288.7|42311.4|42291.4|42308.4|42288.4|4
1733385970000|2024-12-05 08:06:10|42311.2|42291.2|42316.2|42296.2|42316.2|42296.2|42311.2|42291.2|0
1733385980000|2024-12-05 08:06:20|42318.4|42298.4|42318.7|42298.7|42318.7|42298.7|42316.2|42296.2|1
1733385990000|2024-12-05 08:06:30|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|2
1733386000000|2024-12-05 08:06:40|42311.2|42291.2|42306.2|42286.2|42311.2|42291.2|42306.2|42286.2|1
1733386010000|2024-12-05 08:06:50|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42301.4|42281.4|4
1733386020000|2024-12-05 08:07:00|42306.2|42286.2|42306.2|42286.2|42308.7|42288.7|42301.2|42281.2|5
1733386030000|2024-12-05 08:07:10|42303.7|42283.7|42303.7|42283.7|42303.7|42283.7|42301.4|42281.4|2
1733386040000|2024-12-05 08:07:20|42303.4|42283.4|42296.4|42276.4|42303.4|42283.4|42296.4|42276.4|3
1733386050000|2024-12-05 08:07:30|42296.2|42276.2|42288.7|42268.7|42296.2|42276.2|42283.7|42263.7|16
1733386060000|2024-12-05 08:07:40|42293.2|42273.2|42296.2|42276.2|42296.2|42276.2|42293.2|42273.2|6
1733386070000|2024-12-05 08:07:50|42298.7|42278.7|42306.2|42286.2|42306.2|42286.2|42298.7|42278.7|1
1733386080000|2024-12-05 08:08:00|42303.7|42283.7|42303.7|42283.7|42306.2|42286.2|42303.4|42283.4|0
1733386100000|2024-12-05 08:08:20|42306.2|42286.2|42310.9|42290.9|42310.9|42290.9|42306.2|42286.2|1
1733386110000|2024-12-05 08:08:30|42308.7|42288.7|42311.2|42291.2|42311.2|42291.2|42306.2|42286.2|0
1733386120000|2024-12-05 08:08:40|42311.4|42291.4|42313.7|42293.7|42313.7|42293.7|42311.2|42291.2|2
1733386130000|2024-12-05 08:08:50|||||||||6
1733386140000|2024-12-05 08:09:00|42311.2|42291.2|42318.7|42298.7|42321.2|42301.2|42311.2|42291.2|9
1733386150000|2024-12-05 08:09:10|42321.2|42301.2|42321.2|42301.2|42323.7|42303.7|42318.7|42298.7|6
1733386160000|2024-12-05 08:09:20|42318.7|42298.7|42316.4|42296.4|42321.2|42301.2|42316.4|42296.4|8
1733386170000|2024-12-05 08:09:30|42316.2|42296.2|42313.7|42293.7|42316.2|42296.2|42311.2|42291.2|1
1733386190000|2024-12-05 08:09:50|42311.4|42291.4|42303.7|42283.7|42311.4|42291.4|42303.7|42283.7|14
1733386200000|2024-12-05 08:10:00|42301.2|42281.2|42296.2|42276.2|42301.2|42281.2|42296.2|42276.2|17
1733386210000|2024-12-05 08:10:10|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|2
1733386220000|2024-12-05 08:10:20|42301|42281|42298.7|42278.7|42301.2|42281.2|42298.7|42278.7|1
1733386230000|2024-12-05 08:10:30|42301|42281|42303.7|42283.7|42303.7|42283.7|42301|42281|3
1733386240000|2024-12-05 08:10:40|42301.2|42281.2|42301.4|42281.4|42306.2|42286.2|42301.2|42281.2|0
1733386250000|2024-12-05 08:10:50|42301.2|42281.2|42303.7|42283.7|42303.7|42283.7|42301.2|42281.2|0
1733386260000|2024-12-05 08:11:00|42306|42286|42308.7|42288.7|42308.7|42288.7|42303.7|42283.7|1
1733386270000|2024-12-05 08:11:10|42308.5|42288.5|42306.2|42286.2|42308.5|42288.5|42306.2|42286.2|2
1733386280000|2024-12-05 08:11:20|42303.7|42283.7|42301.2|42281.2|42303.7|42283.7|42301.2|42281.2|0
1733386290000|2024-12-05 08:11:30|42298.9|42278.9|42293.7|42273.7|42298.9|42278.9|42293.7|42273.7|6
1733386300000|2024-12-05 08:11:40|||||||||1
1733386310000|2024-12-05 08:11:50|42289.2|42269.2|42288.7|42268.7|42289.2|42269.2|42286.2|42266.2|9
1733386320000|2024-12-05 08:12:00|42286.2|42266.2|42273.9|42253.9|42286.2|42266.2|42273.9|42253.9|8
1733386330000|2024-12-05 08:12:10|42271.4|42251.4|42273.7|42253.7|42273.7|42253.7|42271.4|42251.4|1
1733386340000|2024-12-05 08:12:20|42276|42256|42281.2|42261.2|42281.2|42261.2|42276|42256|2
1733386350000|2024-12-05 08:12:30|42283.5|42263.5|42283.5|42263.5|42283.7|42263.7|42281.2|42261.2|4
1733386360000|2024-12-05 08:12:40|42283.7|42263.7|42283.9|42263.9|42283.9|42263.9|42283.7|42263.7|0
1733386370000|2024-12-05 08:12:50|42286.4|42266.4|42291.2|42271.2|42291.2|42271.2|42286.4|42266.4|1
1733386380000|2024-12-05 08:13:00|42288.7|42268.7|42286.2|42266.2|42288.7|42268.7|42283.7|42263.7|5
1733386390000|2024-12-05 08:13:10|||||||||2
1733386400000|2024-12-05 08:13:20|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|1
1733386410000|2024-12-05 08:13:30|42291|42271|42291|42271|42291|42271|42291|42271|8
1733386420000|2024-12-05 08:13:40|42288.7|42268.7|42283.7|42263.7|42288.7|42268.7|42283.7|42263.7|1
1733386430000|2024-12-05 08:13:50|42281.2|42261.2|42281.2|42261.2|42283.7|42263.7|42281.2|42261.2|0
1733386440000|2024-12-05 08:14:00|42283.7|42263.7|42286.2|42266.2|42286.2|42266.2|42283.7|42263.7|4
1733386470000|2024-12-05 08:14:30|42286.4|42266.4|42288.7|42268.7|42288.7|42268.7|42286.4|42266.4|0
1733386480000|2024-12-05 08:14:40|42291.2|42271.2|42288.7|42268.7|42291.2|42271.2|42288.7|42268.7|0
1733386490000|2024-12-05 08:14:50|42286.2|42266.2|42283.7|42263.7|42286.2|42266.2|42283.7|42263.7|1
1733386500000|2024-12-05 08:15:00|42281.2|42261.2|42278.7|42258.7|42283.7|42263.7|42278.7|42258.7|1
1733386510000|2024-12-05 08:15:10|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42271.2|42251.2|3
1733386520000|2024-12-05 08:15:20|42273.7|42253.7|42271.2|42251.2|42276.2|42256.2|42271.2|42251.2|4
1733386530000|2024-12-05 08:15:30|42273.5|42253.5|42276.2|42256.2|42276.2|42256.2|42271.4|42251.4|2
1733386540000|2024-12-05 08:15:40|42281|42261|42281.2|42261.2|42283.7|42263.7|42281|42261|4
1733386550000|2024-12-05 08:15:50|42283.7|42263.7|42278.7|42258.7|42283.7|42263.7|42278.7|42258.7|2
1733386560000|2024-12-05 08:16:00|42283.7|42263.7|42278.5|42258.5|42286|42266|42276.4|42256.4|6
1733386570000|2024-12-05 08:16:10|42276.4|42256.4|42276.2|42256.2|42281.2|42261.2|42276.2|42256.2|0
1733386580000|2024-12-05 08:16:20|42278.7|42258.7|42276.4|42256.4|42278.7|42258.7|42276.2|42256.2|4
1733386590000|2024-12-05 08:16:30|42276.2|42256.2|42276.2|42256.2|42281.2|42261.2|42276.2|42256.2|1
1733386600000|2024-12-05 08:16:40|42278.5|42258.5|42273.7|42253.7|42278.7|42258.7|42271.4|42251.4|13
1733386610000|2024-12-05 08:16:50|42273.9|42253.9|42276.2|42256.2|42276.2|42256.2|42273.9|42253.9|3
1733386620000|2024-12-05 08:17:00|42276|42256|42278.7|42258.7|42278.7|42258.7|42276|42256|2
1733386630000|2024-12-05 08:17:10|42281.2|42261.2|42283.7|42263.7|42283.7|42263.7|42281.2|42261.2|1
1733386650000|2024-12-05 08:17:30|42286|42266|42286.2|42266.2|42286.2|42266.2|42283.7|42263.7|0
1733386660000|2024-12-05 08:17:40|42283.9|42263.9|42286.2|42266.2|42286.2|42266.2|42283.7|42263.7|1
1733386670000|2024-12-05 08:17:50|42288.5|42268.5|42288.7|42268.7|42288.7|42268.7|42286.2|42266.2|5
1733386680000|2024-12-05 08:18:00|42293.5|42273.5|42296.2|42276.2|42296.2|42276.2|42293.5|42273.5|7
1733386690000|2024-12-05 08:18:10|42298.7|42278.7|42296.4|42276.4|42301.2|42281.2|42296.2|42276.2|5
1733386700000|2024-12-05 08:18:20|42296.2|42276.2|42293.7|42273.7|42296.2|42276.2|42293.7|42273.7|1
1733386710000|2024-12-05 08:18:30|42291.2|42271.2|42291.2|42271.2|42293.7|42273.7|42291.2|42271.2|0
1733386720000|2024-12-05 08:18:40|42293.5|42273.5|42288.7|42268.7|42293.7|42273.7|42286.2|42266.2|4
1733386730000|2024-12-05 08:18:50|42288.5|42268.5|42278.7|42258.7|42288.5|42268.5|42278.7|42258.7|1
1733386740000|2024-12-05 08:19:00|42276.4|42256.4|42276.2|42256.2|42276.4|42256.4|42273.7|42253.7|7
1733386750000|2024-12-05 08:19:10|42273.9|42253.9|42276.2|42256.2|42276.2|42256.2|42273.9|42253.9|1
1733386760000|2024-12-05 08:19:20|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|0
1733386770000|2024-12-05 08:19:30|42273.7|42253.7|42276.2|42256.2|42276.2|42256.2|42273.7|42253.7|1
1733386790000|2024-12-05 08:19:50|42273.7|42253.7|42278.5|42258.5|42278.5|42258.5|42273.7|42253.7|6
1733386800000|2024-12-05 08:20:00|42278.7|42258.7|42281.2|42261.2|42281.2|42261.2|42278.7|42258.7|6
1733386810000|2024-12-05 08:20:10|42283.7|42263.7|42276.2|42256.2|42283.7|42263.7|42276.2|42256.2|12
1733386820000|2024-12-05 08:20:20|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|7
1733386830000|2024-12-05 08:20:30|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|1
1733386840000|2024-12-05 08:20:40|42278.7|42258.7|42276.2|42256.2|42278.7|42258.7|42276.2|42256.2|1
1733386850000|2024-12-05 08:20:50|42278.5|42258.5|42281.2|42261.2|42281.2|42261.2|42278.5|42258.5|1
1733386860000|2024-12-05 08:21:00|42283.7|42263.7|42286.2|42266.2|42286.2|42266.2|42283.7|42263.7|7
1733386870000|2024-12-05 08:21:10|42283.7|42263.7|42281.2|42261.2|42283.7|42263.7|42281.2|42261.2|0
1733386880000|2024-12-05 08:21:20|42283.7|42263.7|42281.2|42261.2|42283.7|42263.7|42281.2|42261.2|0
1733386890000|2024-12-05 08:21:30|42283.7|42263.7|42278.7|42258.7|42283.7|42263.7|42278.7|42258.7|4
1733386900000|2024-12-05 08:21:40|42276.4|42256.4|42273.7|42253.7|42276.4|42256.4|42273.7|42253.7|7
1733386910000|2024-12-05 08:21:50|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42273.9|42253.9|2
1733386920000|2024-12-05 08:22:00|42273.7|42253.7|42276.2|42256.2|42276.2|42256.2|42273.7|42253.7|1
1733386930000|2024-12-05 08:22:10|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|42278.7|42258.7|1
1733386940000|2024-12-05 08:22:20|42281.2|42261.2|42286.2|42266.2|42286.2|42266.2|42281.2|42261.2|7
1733386950000|2024-12-05 08:22:30|42288.7|42268.7|42291.2|42271.2|42296.2|42276.2|42288.7|42268.7|5
1733386960000|2024-12-05 08:22:40|42288.9|42268.9|42291.2|42271.2|42291.2|42271.2|42288.7|42268.7|0
1733386970000|2024-12-05 08:22:50|42288.7|42268.7|42291.2|42271.2|42291.2|42271.2|42288.7|42268.7|5
1733386980000|2024-12-05 08:23:00|42293.5|42273.5|42293.7|42273.7|42293.7|42273.7|42293.5|42273.5|8
1733386990000|2024-12-05 08:23:10|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|1
1733387000000|2024-12-05 08:23:20|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|42298.7|42278.7|0
1733387010000|2024-12-05 08:23:30|42298.5|42278.5|42301|42281|42301|42281|42296.2|42276.2|2
1733387020000|2024-12-05 08:23:40|42301.2|42281.2|42301.2|42281.2|42308.7|42288.7|42301.2|42281.2|13
1733387030000|2024-12-05 08:23:50|42298.9|42278.9|42298.7|42278.7|42298.9|42278.9|42298.7|42278.7|1
1733387040000|2024-12-05 08:24:00|42296.2|42276.2|42293.7|42273.7|42296.2|42276.2|42293.7|42273.7|2
1733387050000|2024-12-05 08:24:10|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|0
1733387060000|2024-12-05 08:24:20|42298.7|42278.7|42298.7|42278.7|42301|42281|42298.7|42278.7|1
1733387070000|2024-12-05 08:24:30|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|2
1733387080000|2024-12-05 08:24:40|42303.5|42283.5|42308.7|42288.7|42311.2|42291.2|42303.5|42283.5|1
1733387090000|2024-12-05 08:24:50|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|0
1733387100000|2024-12-05 08:25:00|42308.7|42288.7|42316.2|42296.2|42316.2|42296.2|42308.7|42288.7|6
1733387110000|2024-12-05 08:25:10|42316|42296|42308.7|42288.7|42316|42296|42308.7|42288.7|7
1733387120000|2024-12-05 08:25:20|42306.4|42286.4|42308.7|42288.7|42308.7|42288.7|42306.2|42286.2|3
1733387130000|2024-12-05 08:25:30|42306.2|42286.2|42306.2|42286.2|42308.5|42288.5|42306.2|42286.2|1
1733387140000|2024-12-05 08:25:40|42308.5|42288.5|42308.7|42288.7|42308.7|42288.7|42308.5|42288.5|3
1733387150000|2024-12-05 08:25:50|42311.2|42291.2|42316.2|42296.2|42316.2|42296.2|42311.2|42291.2|1
1733387160000|2024-12-05 08:26:00|42318.5|42298.5|42316.2|42296.2|42320.8|42300.8|42316.2|42296.2|6
1733387170000|2024-12-05 08:26:10|42318.5|42298.5|42316.2|42296.2|42321|42301|42316.2|42296.2|6
1733387180000|2024-12-05 08:26:20|42316.5|42296.5|42316|42296|42321|42301|42316|42296|7
1733387190000|2024-12-05 08:26:30|42316.2|42296.2|42313.7|42293.7|42316.2|42296.2|42313.7|42293.7|10
1733387210000|2024-12-05 08:26:50|42311.2|42291.2|42308.7|42288.7|42311.2|42291.2|42306.2|42286.2|7
1733387220000|2024-12-05 08:27:00|42306.2|42286.2|42311.2|42291.2|42311.2|42291.2|42306.2|42286.2|0
1733387230000|2024-12-05 08:27:10|42313.5|42293.5|42311.2|42291.2|42313.7|42293.7|42311.2|42291.2|13
1733387240000|2024-12-05 08:27:20|42316.2|42296.2|42316.2|42296.2|42316.2|42296.2|42311.2|42291.2|3
1733387250000|2024-12-05 08:27:30|42316|42296|42316.2|42296.2|42316.2|42296.2|42313.7|42293.7|1
1733387260000|2024-12-05 08:27:40|42318.7|42298.7|42323.7|42303.7|42323.7|42303.7|42318.7|42298.7|13
1733387270000|2024-12-05 08:27:50|42323.5|42303.5|42323.5|42303.5|42326|42306|42323.5|42303.5|1
1733387280000|2024-12-05 08:28:00|42325.8|42305.8|42331.2|42311.2|42331.2|42311.2|42325.8|42305.8|2
1733387290000|2024-12-05 08:28:10|42333.5|42313.5|42336.2|42316.2|42338.7|42318.7|42333.5|42313.5|4
1733387300000|2024-12-05 08:28:20|42338.7|42318.7|42336.2|42316.2|42338.7|42318.7|42336.2|42316.2|5
1733387320000|2024-12-05 08:28:40|42334|42314|42336.2|42316.2|42338.7|42318.7|42334|42314|3
1733387330000|2024-12-05 08:28:50|42334|42314|42331.2|42311.2|42334|42314|42331.2|42311.2|10
1733387340000|2024-12-05 08:29:00|42333.7|42313.7|42331.2|42311.2|42334|42314|42331.2|42311.2|2
1733387350000|2024-12-05 08:29:10|42324|42304|42321.2|42301.2|42324|42304|42318.7|42298.7|2
1733387360000|2024-12-05 08:29:20|42323.5|42303.5|42321|42301|42323.5|42303.5|42318.7|42298.7|5
1733387370000|2024-12-05 08:29:30|42321.2|42301.2|42311.5|42291.5|42321.2|42301.2|42309|42289|3
1733387380000|2024-12-05 08:29:40|42309|42289|42313.7|42293.7|42316|42296|42309|42289|1
1733387390000|2024-12-05 08:29:50|42314|42294|42316.2|42296.2|42316.2|42296.2|42313.7|42293.7|7
1733387400000|2024-12-05 08:30:00|42318.7|42298.7|42313.7|42293.7|42318.7|42298.7|42313.7|42293.7|5
1733387410000|2024-12-05 08:30:10|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|3
1733387420000|2024-12-05 08:30:20|42309|42289|42306.2|42286.2|42309|42289|42306.2|42286.2|1
1733387430000|2024-12-05 08:30:30|42304|42284|42306.2|42286.2|42306.2|42286.2|42303.7|42283.7|1
1733387440000|2024-12-05 08:30:40|42304|42284|42306.2|42286.2|42306.2|42286.2|42303.7|42283.7|2
1733387460000|2024-12-05 08:31:00|42304|42284|42301.2|42281.2|42306.2|42286.2|42301.2|42281.2|8
1733387470000|2024-12-05 08:31:10|42301.5|42281.5|42296.5|42276.5|42303.7|42283.7|42296.5|42276.5|5
1733387480000|2024-12-05 08:31:20|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|2
1733387490000|2024-12-05 08:31:30|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|0
1733387500000|2024-12-05 08:31:40|42298.7|42278.7|42301|42281|42301.2|42281.2|42296.2|42276.2|0
1733387510000|2024-12-05 08:31:50|42301.2|42281.2|42298.7|42278.7|42301.2|42281.2|42298.7|42278.7|0
1733387520000|2024-12-05 08:32:00|42301.2|42281.2|42301.2|42281.2|42301.2|42281.2|42299|42279|0
1733387550000|2024-12-05 08:32:30|42299|42279|42303.7|42283.7|42303.7|42283.7|42298.7|42278.7|0
1733387560000|2024-12-05 08:32:40|42301.5|42281.5|42298.7|42278.7|42301.5|42281.5|42298.7|42278.7|5
1733387570000|2024-12-05 08:32:50|42296.5|42276.5|42296.2|42276.2|42296.5|42276.5|42296.2|42276.2|4
1733387580000|2024-12-05 08:33:00|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|1
1733387600000|2024-12-05 08:33:20|42298.5|42278.5|42293.5|42273.5|42298.7|42278.7|42293.5|42273.5|3
1733387610000|2024-12-05 08:33:30|42293.7|42273.7|42286.2|42266.2|42293.7|42273.7|42286.2|42266.2|4
1733387620000|2024-12-05 08:33:40|42288.5|42268.5|42281.2|42261.2|42288.7|42268.7|42281.2|42261.2|8
1733387630000|2024-12-05 08:33:50|42274|42254|42273.7|42253.7|42274|42254|42273.7|42253.7|2
1733387650000|2024-12-05 08:34:10|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|42276.2|42256.2|2
1733387660000|2024-12-05 08:34:20|42278.7|42258.7|42286.2|42266.2|42286.2|42266.2|42278.7|42258.7|2
1733387670000|2024-12-05 08:34:30|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42286.2|42266.2|0
1733387680000|2024-12-05 08:34:40|42291.2|42271.2|42291.2|42271.2|42293.7|42273.7|42291.2|42271.2|0
1733387690000|2024-12-05 08:34:50|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|42296.2|42276.2|7
1733387720000|2024-12-05 08:35:20|42298.7|42278.7|42301.2|42281.2|42301.2|42281.2|42298.7|42278.7|1
1733387730000|2024-12-05 08:35:30|42298.7|42278.7|42306|42286|42306|42286|42298.7|42278.7|2
1733387740000|2024-12-05 08:35:40|42304|42284|42301.2|42281.2|42304|42284|42301.2|42281.2|1
1733387750000|2024-12-05 08:35:50|42303.5|42283.5|42313.5|42293.5|42313.5|42293.5|42303.5|42283.5|5
1733387760000|2024-12-05 08:36:00|42311|42291|42308.7|42288.7|42311|42291|42308.7|42288.7|4
1733387780000|2024-12-05 08:36:20|42311|42291|42311|42291|42311|42291|42311|42291|0
1733387790000|2024-12-05 08:36:30|42313.5|42293.5|42308.7|42288.7|42313.5|42293.5|42308.7|42288.7|3
1733387800000|2024-12-05 08:36:40|42311|42291|42311|42291|42311|42291|42311|42291|1
1733387810000|2024-12-05 08:36:50|42311.2|42291.2|42308.7|42288.7|42313.5|42293.5|42308.7|42288.7|3
1733387820000|2024-12-05 08:37:00|42311|42291|42303.7|42283.7|42311|42291|42303.7|42283.7|14
1733387830000|2024-12-05 08:37:10|||||||||1
1733387840000|2024-12-05 08:37:20|||||||||1
1733387850000|2024-12-05 08:37:30|42306.2|42286.2|42306.2|42286.2|42306.2|42286.2|42301.2|42281.2|8
1733387860000|2024-12-05 08:37:40|42311|42291|42318.7|42298.7|42318.7|42298.7|42311|42291|2
1733387870000|2024-12-05 08:37:50|42321.2|42301.2|42331.2|42311.2|42331.2|42311.2|42321.2|42301.2|4
1733387880000|2024-12-05 08:38:00|42333.5|42313.5|42338.7|42318.7|42338.7|42318.7|42333.5|42313.5|4
1733387890000|2024-12-05 08:38:10|42341.2|42321.2|42341.2|42321.2|42345.8|42325.8|42341.2|42321.2|1
1733387910000|2024-12-05 08:38:30|42338.7|42318.7|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|0
1733387920000|2024-12-05 08:38:40|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|42331.7|42311.7|2
1733387930000|2024-12-05 08:38:50|42329.2|42309.2|42326.5|42306.5|42329.2|42309.2|42326.5|42306.5|0
1733387940000|2024-12-05 08:39:00|42328.7|42308.7|42329|42309|42329|42309|42328.7|42308.7|2
1733387950000|2024-12-05 08:39:10|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|0
1733387960000|2024-12-05 08:39:20|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|42326.2|42306.2|1
1733387970000|2024-12-05 08:39:30|42328.5|42308.5|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|1
1733387980000|2024-12-05 08:39:40|42328.7|42308.7|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|0
1733387990000|2024-12-05 08:39:50|42323.7|42303.7|42326|42306|42326|42306|42323.7|42303.7|1
1733388000000|2024-12-05 08:40:00|42326.2|42306.2|42328.7|42308.7|42328.7|42308.7|42326.2|42306.2|1
1733388010000|2024-12-05 08:40:10|42323.7|42303.7|42323.8|42303.8|42326.3|42306.3|42323.7|42303.7|9
1733388020000|2024-12-05 08:40:20|42324|42304|42318.8|42298.8|42324|42304|42316.3|42296.3|13
1733388030000|2024-12-05 08:40:30|42316.3|42296.3|42313.8|42293.8|42316.3|42296.3|42313.8|42293.8|12
1733388040000|2024-12-05 08:40:40|42311.3|42291.3|42313.8|42293.8|42313.8|42293.8|42311.3|42291.3|6
1733388050000|2024-12-05 08:40:50|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|42316.5|42296.5|12
1733388060000|2024-12-05 08:41:00|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|0
1733388070000|2024-12-05 08:41:10|42316.5|42296.5|42316.3|42296.3|42318.8|42298.8|42316.3|42296.3|0
1733388080000|2024-12-05 08:41:20|42318.8|42298.8|42316.3|42296.3|42318.8|42298.8|42316.3|42296.3|0
1733388090000|2024-12-05 08:41:30|42318.5|42298.5|42318.8|42298.8|42318.8|42298.8|42318.5|42298.5|1
1733388100000|2024-12-05 08:41:40|42323.8|42303.8|42331.3|42311.3|42331.3|42311.3|42323.8|42303.8|3
1733388110000|2024-12-05 08:41:50|42333.5|42313.5|42336.3|42316.3|42336.3|42316.3|42333.5|42313.5|4
1733388120000|2024-12-05 08:42:00|42338.8|42318.8|42331.3|42311.3|42338.8|42318.8|42331.3|42311.3|4
1733388130000|2024-12-05 08:42:10|42331|42311|42331.3|42311.3|42331.3|42311.3|42331|42311|0
1733388140000|2024-12-05 08:42:20|42333.5|42313.5|42333.8|42313.8|42333.8|42313.8|42331.3|42311.3|4
1733388150000|2024-12-05 08:42:30|||||||||1
1733388160000|2024-12-05 08:42:40|42331.5|42311.5|42331.3|42311.3|42331.5|42311.5|42331.3|42311.3|0
1733388170000|2024-12-05 08:42:50|42333.5|42313.5|42333.8|42313.8|42333.8|42313.8|42333.5|42313.5|0
1733388180000|2024-12-05 08:43:00|42331.3|42311.3|42331|42311|42333.8|42313.8|42331|42311|0
1733388190000|2024-12-05 08:43:10|42331.3|42311.3|42331.3|42311.3|42331.3|42311.3|42328.8|42308.8|0
1733388200000|2024-12-05 08:43:20|42333.8|42313.8|42336.3|42316.3|42336.3|42316.3|42333.8|42313.8|2
1733388210000|2024-12-05 08:43:30|42336.5|42316.5|42341.3|42321.3|42341.3|42321.3|42336.5|42316.5|1
1733388220000|2024-12-05 08:43:40|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|42338.8|42318.8|7
1733388230000|2024-12-05 08:43:50|42336.3|42316.3|42333.8|42313.8|42336.3|42316.3|42333.8|42313.8|0
1733388240000|2024-12-05 08:44:00|42331.5|42311.5|42333.8|42313.8|42333.8|42313.8|42331.3|42311.3|3
1733388250000|2024-12-05 08:44:10|42336.3|42316.3|42333.8|42313.8|42338.5|42318.5|42333.8|42313.8|2
1733388260000|2024-12-05 08:44:20|42336|42316|42336|42316|42336.3|42316.3|42333.8|42313.8|1
1733388270000|2024-12-05 08:44:30|42336.3|42316.3|42333.8|42313.8|42336.3|42316.3|42333.8|42313.8|0
1733388280000|2024-12-05 08:44:40|||||||||3
1733388290000|2024-12-05 08:44:50|42331.5|42311.5|42331.3|42311.3|42331.5|42311.5|42329|42309|2
1733388300000|2024-12-05 08:45:00|42329|42309|42328.8|42308.8|42331|42311|42328.8|42308.8|0
1733388310000|2024-12-05 08:45:10|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|42326.3|42306.3|0
1733388320000|2024-12-05 08:45:20|42328.8|42308.8|42328.8|42308.8|42331.3|42311.3|42326.5|42306.5|6
1733388330000|2024-12-05 08:45:30|42326.3|42306.3|42316.3|42296.3|42326.5|42306.5|42316.3|42296.3|6
1733388340000|2024-12-05 08:45:40|42318.5|42298.5|42316.3|42296.3|42318.8|42298.8|42316.3|42296.3|0
1733388350000|2024-12-05 08:45:50|42318.8|42298.8|42321.3|42301.3|42321.3|42301.3|42316.3|42296.3|0
1733388360000|2024-12-05 08:46:00|42318.8|42298.8|42318.8|42298.8|42321.3|42301.3|42318.8|42298.8|5
1733388370000|2024-12-05 08:46:10|42313.8|42293.8|42311.3|42291.3|42313.8|42293.8|42308.5|42288.5|6
1733388380000|2024-12-05 08:46:20|42309|42289|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|3
1733388390000|2024-12-05 08:46:30|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|0
1733388400000|2024-12-05 08:46:40|42308.5|42288.5|42306.3|42286.3|42311.3|42291.3|42306.3|42286.3|2
1733388410000|2024-12-05 08:46:50|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42303.8|42283.8|0
1733388420000|2024-12-05 08:47:00|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|3
1733388430000|2024-12-05 08:47:10|42306.3|42286.3|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|0
1733388440000|2024-12-05 08:47:20|42311.3|42291.3|42311.5|42291.5|42316.3|42296.3|42311.3|42291.3|8
1733388450000|2024-12-05 08:47:30|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|1
1733388460000|2024-12-05 08:47:40|42309|42289|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|0
1733388470000|2024-12-05 08:47:50|42311|42291|42311.3|42291.3|42311.3|42291.3|42311|42291|6
1733388480000|2024-12-05 08:48:00|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|5
1733388500000|2024-12-05 08:48:20|42306.3|42286.3|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|0
1733388510000|2024-12-05 08:48:30|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|5
1733388520000|2024-12-05 08:48:40|42311.5|42291.5|42308.8|42288.8|42311.5|42291.5|42308.8|42288.8|0
1733388530000|2024-12-05 08:48:50|42309|42289|42311.3|42291.3|42311.3|42291.3|42309|42289|0
1733388540000|2024-12-05 08:49:00|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|1
1733388550000|2024-12-05 08:49:10|42316|42296|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|2
1733388560000|2024-12-05 08:49:20|||||||||1
1733388570000|2024-12-05 08:49:30|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|1
1733388580000|2024-12-05 08:49:40|42316.3|42296.3|42318.8|42298.8|42318.8|42298.8|42313.8|42293.8|4
1733388590000|2024-12-05 08:49:50|42316.3|42296.3|42311.5|42291.5|42316.3|42296.3|42311.5|42291.5|7
1733388600000|2024-12-05 08:50:00|42313.8|42293.8|42308.8|42288.8|42313.8|42293.8|42308.8|42288.8|2
1733388610000|2024-12-05 08:50:10|||||||||1
1733388620000|2024-12-05 08:50:20|42311|42291|42313.5|42293.5|42313.5|42293.5|42311|42291|3
1733388630000|2024-12-05 08:50:30|42313.8|42293.8|42316|42296|42316|42296|42313.8|42293.8|0
1733388640000|2024-12-05 08:50:40|42316.3|42296.3|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|0
1733388650000|2024-12-05 08:50:50|42321|42301|42323.8|42303.8|42323.8|42303.8|42321|42301|2
1733388660000|2024-12-05 08:51:00|42321.3|42301.3|42326.3|42306.3|42326.3|42306.3|42321.3|42301.3|5
1733388670000|2024-12-05 08:51:10|42328.8|42308.8|42328.8|42308.8|42328.8|42308.8|42328.8|42308.8|4
1733388680000|2024-12-05 08:51:20|42326.5|42306.5|42326.3|42306.3|42328.8|42308.8|42326.3|42306.3|0
1733388700000|2024-12-05 08:51:40|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|42321.5|42301.5|1
1733388710000|2024-12-05 08:51:50|42319.2|42299.2|42316.5|42296.5|42319.2|42299.2|42316.5|42296.5|4
1733388720000|2024-12-05 08:52:00|42318.8|42298.8|42316.3|42296.3|42318.8|42298.8|42311.3|42291.3|13
1733388730000|2024-12-05 08:52:10|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|0
1733388740000|2024-12-05 08:52:20|42316.3|42296.3|42313.8|42293.8|42316.3|42296.3|42313.8|42293.8|3
1733388750000|2024-12-05 08:52:30|||||||||1
1733388760000|2024-12-05 08:52:40|42311.3|42291.3|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|4
1733388770000|2024-12-05 08:52:50|42306.3|42286.3|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|1
1733388780000|2024-12-05 08:53:00|42306.5|42286.5|42306.3|42286.3|42306.5|42286.5|42306.3|42286.3|15
1733388800000|2024-12-05 08:53:20|42303.8|42283.8|42296.3|42276.3|42303.8|42283.8|42291|42271|29
1733388810000|2024-12-05 08:53:30|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|42293.8|42273.8|0
1733388820000|2024-12-05 08:53:40|42296.3|42276.3|42293.8|42273.8|42296.3|42276.3|42293.8|42273.8|0
1733388830000|2024-12-05 08:53:50|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|4
1733388840000|2024-12-05 08:54:00|42298.8|42278.8|42291.5|42271.5|42298.8|42278.8|42291.5|42271.5|5
1733388850000|2024-12-05 08:54:10|42291.3|42271.3|42286.3|42266.3|42291.3|42271.3|42284|42264|4
1733388860000|2024-12-05 08:54:20|42283.8|42263.8|42286.3|42266.3|42286.3|42266.3|42283.8|42263.8|8
1733388870000|2024-12-05 08:54:30|42288.5|42268.5|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|10
1733388880000|2024-12-05 08:54:40|42291.3|42271.3|42296.3|42276.3|42296.3|42276.3|42291.3|42271.3|2
1733388890000|2024-12-05 08:54:50|42293.8|42273.8|42288.8|42268.8|42293.8|42273.8|42288.8|42268.8|1
1733388900000|2024-12-05 08:55:00|42286.5|42266.5|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|5
1733388920000|2024-12-05 08:55:20|42291.3|42271.3|42293.8|42273.8|42293.8|42273.8|42288.8|42268.8|3
1733388930000|2024-12-05 08:55:30|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|0
1733388940000|2024-12-05 08:55:40|42298.8|42278.8|42301.3|42281.3|42301.3|42281.3|42298.8|42278.8|0
1733388950000|2024-12-05 08:55:50|42304|42284|42308.8|42288.8|42308.8|42288.8|42304|42284|0
1733388960000|2024-12-05 08:56:00|42306.5|42286.5|42311.3|42291.3|42311.3|42291.3|42306.3|42286.3|5
1733388970000|2024-12-05 08:56:10|42308.8|42288.8|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|0
1733388990000|2024-12-05 08:56:30|||||||||1
1733389020000|2024-12-05 08:57:00|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|42306.3|42286.3|2
1733389040000|2024-12-05 08:57:20|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|42308.8|42288.8|3
1733389050000|2024-12-05 08:57:30|42311.1|42291.1|42313.8|42293.8|42313.8|42293.8|42311.1|42291.1|3
1733389060000|2024-12-05 08:57:40|42316.1|42296.1|42313.8|42293.8|42318.3|42298.3|42313.8|42293.8|3
1733389070000|2024-12-05 08:57:50|42311.3|42291.3|42308.8|42288.8|42311.3|42291.3|42306.8|42286.8|0
1733389080000|2024-12-05 08:58:00|42306.5|42286.5|42306.1|42286.1|42308.6|42288.6|42306.1|42286.1|4
1733389090000|2024-12-05 08:58:10|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|42303.6|42283.6|3
1733389100000|2024-12-05 08:58:20|42301.1|42281.1|42301.3|42281.3|42301.3|42281.3|42299|42279|4
1733389110000|2024-12-05 08:58:30|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|0
1733389120000|2024-12-05 08:58:40|42306.1|42286.1|42311.3|42291.3|42311.3|42291.3|42306.1|42286.1|3
1733389130000|2024-12-05 08:58:50|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|42313.8|42293.8|4
1733389150000|2024-12-05 08:59:10|42314|42294|42316.3|42296.3|42316.3|42296.3|42313.8|42293.8|2
1733389160000|2024-12-05 08:59:20|42318.6|42298.6|42318.8|42298.8|42318.8|42298.8|42318.6|42298.6|0
1733389170000|2024-12-05 08:59:30|42316.3|42296.3|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|2
1733389180000|2024-12-05 08:59:40|42321.1|42301.1|42323.3|42303.3|42323.3|42303.3|42321.1|42301.1|1
1733389190000|2024-12-05 08:59:50|42321.1|42301.1|42328.8|42308.8|42328.8|42308.8|42321.1|42301.1|3
1733389200000|2024-12-05 09:00:00|42331.3|42311.3|42333.8|42313.8|42333.8|42313.8|42328.8|42308.8|5
1733389210000|2024-12-05 09:00:10|42306.1|42286.1|42308.8|42288.8|42311.3|42291.3|42291.5|42271.5|95
1733389220000|2024-12-05 09:00:20|42311.1|42291.1|42313.8|42293.8|42313.8|42293.8|42306.3|42286.3|13
1733389230000|2024-12-05 09:00:30|42316.3|42296.3|42318.8|42298.8|42321.3|42301.3|42316.3|42296.3|5
1733389240000|2024-12-05 09:00:40|42313.8|42293.8|42308.8|42288.8|42313.8|42293.8|42308.8|42288.8|6
1733389250000|2024-12-05 09:00:50|42306.3|42286.3|42291.3|42271.3|42311.3|42291.3|42291.3|42271.3|20
1733389260000|2024-12-05 09:01:00|42288.8|42268.8|42286.3|42266.3|42308.8|42288.8|42286.3|42266.3|32
1733389270000|2024-12-05 09:01:10|42281.3|42261.3|42303.8|42283.8|42303.8|42283.8|42281.3|42261.3|45
1733389280000|2024-12-05 09:01:20|42301.3|42281.3|42293.8|42273.8|42306.3|42286.3|42293.8|42273.8|22
1733389290000|2024-12-05 09:01:30|42288.8|42268.8|42286.1|42266.1|42293.6|42273.6|42286.1|42266.1|15
1733389300000|2024-12-05 09:01:40|42283.8|42263.8|42278.8|42258.8|42283.8|42263.8|42278.8|42258.8|9
1733389310000|2024-12-05 09:01:50|42281.1|42261.1|42296.1|42276.1|42296.3|42276.3|42276.5|42256.5|64
1733389320000|2024-12-05 09:02:00|42293.8|42273.8|42313.3|42293.3|42313.3|42293.3|42293.8|42273.8|76
1733389330000|2024-12-05 09:02:10|42315.8|42295.8|42315.6|42295.6|42318.1|42298.1|42315.6|42295.6|8
1733389340000|2024-12-05 09:02:20|42313.3|42293.3|42300.6|42280.6|42313.3|42293.3|42300.6|42280.6|11
1733389350000|2024-12-05 09:02:30|42298.3|42278.3|42298.1|42278.1|42298.3|42278.3|42298.1|42278.1|7
1733389360000|2024-12-05 09:02:40|42295.8|42275.8|42293.3|42273.3|42298.1|42278.1|42293.3|42273.3|1
1733389370000|2024-12-05 09:02:50|||||||||3
1733389380000|2024-12-05 09:03:00|||||||||2
1733389390000|2024-12-05 09:03:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42286.1|42266.1|11
1733389400000|2024-12-05 09:03:20|42295.8|42275.8|42281.1|42261.1|42295.8|42275.8|42281.1|42261.1|5
1733389410000|2024-12-05 09:03:30|42278.6|42258.6|42275.8|42255.8|42278.6|42258.6|42275.8|42255.8|3
1733389420000|2024-12-05 09:03:40|42273.6|42253.6|42258.3|42238.3|42273.6|42253.6|42258.3|42238.3|10
1733389430000|2024-12-05 09:03:50|42260.8|42240.8|42255.8|42235.8|42260.8|42240.8|42255.8|42235.8|14
1733389440000|2024-12-05 09:04:00|42253.3|42233.3|42255.8|42235.8|42255.8|42235.8|42253.3|42233.3|8
1733389450000|2024-12-05 09:04:10|42258.3|42238.3|42253.3|42233.3|42258.3|42238.3|42253.3|42233.3|4
1733389460000|2024-12-05 09:04:20|42257.9|42237.9|42258.3|42238.3|42258.3|42238.3|42257.9|42237.9|3
1733389470000|2024-12-05 09:04:30|||||||||2
1733389480000|2024-12-05 09:04:40|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|8
1733389490000|2024-12-05 09:04:50|42258.6|42238.6|42258.3|42238.3|42260.8|42240.8|42258.3|42238.3|3
1733389500000|2024-12-05 09:05:00|42260.6|42240.6|42268.3|42248.3|42268.3|42248.3|42260.6|42240.6|12
1733389510000|2024-12-05 09:05:10|42270.8|42250.8|42268.3|42248.3|42270.8|42250.8|42268.3|42248.3|1
1733389520000|2024-12-05 09:05:20|42273.3|42253.3|42265.8|42245.8|42273.3|42253.3|42263.3|42243.3|11
1733389530000|2024-12-05 09:05:30|||||||||2
1733389540000|2024-12-05 09:05:40|42263.3|42243.3|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|2
1733389550000|2024-12-05 09:05:50|42268.1|42248.1|42265.8|42245.8|42268.1|42248.1|42265.8|42245.8|0
1733389560000|2024-12-05 09:06:00|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|42265.8|42245.8|0
1733389590000|2024-12-05 09:06:30|42265.8|42245.8|42258.3|42238.3|42265.8|42245.8|42258.3|42238.3|2
1733389600000|2024-12-05 09:06:40|42253.3|42233.3|42255.8|42235.8|42255.8|42235.8|42253.3|42233.3|17
1733389610000|2024-12-05 09:06:50|42253.3|42233.3|42258.1|42238.1|42258.1|42238.1|42253.3|42233.3|0
1733389620000|2024-12-05 09:07:00|42255.8|42235.8|42253.3|42233.3|42255.8|42235.8|42253.3|42233.3|0
1733389630000|2024-12-05 09:07:10|42238.3|42218.3|42240.8|42220.8|42240.8|42220.8|42238.3|42218.3|11
1733389640000|2024-12-05 09:07:20|42243.1|42223.1|42238.3|42218.3|42243.1|42223.1|42238.3|42218.3|2
1733389650000|2024-12-05 09:07:30|42229|42209|42228.8|42208.8|42231.3|42211.3|42228.8|42208.8|9
1733389660000|2024-12-05 09:07:40|42228.3|42208.3|42210.8|42190.8|42228.3|42208.3|42210.8|42190.8|31
1733389670000|2024-12-05 09:07:50|42210.6|42190.6|42213.3|42193.3|42213.3|42193.3|42210.4|42190.4|10
1733389680000|2024-12-05 09:08:00|42208.3|42188.3|42208.3|42188.3|42210.8|42190.8|42208.3|42188.3|6
1733389690000|2024-12-05 09:08:10|42203.8|42183.8|42190.6|42170.6|42203.8|42183.8|42190.6|42170.6|28
1733389700000|2024-12-05 09:08:20|42188.3|42168.3|42188.3|42168.3|42188.3|42168.3|42183.3|42163.3|9
1733389710000|2024-12-05 09:08:30|42190.8|42170.8|42188.3|42168.3|42191.1|42171.1|42188.3|42168.3|8
1733389720000|2024-12-05 09:08:40|42186.1|42166.1|42198.3|42178.3|42198.3|42178.3|42185.8|42165.8|15
1733389730000|2024-12-05 09:08:50|42193.3|42173.3|42195.8|42175.8|42195.8|42175.8|42193.3|42173.3|2
1733389740000|2024-12-05 09:09:00|||||||||1
1733389750000|2024-12-05 09:09:10|42198.3|42178.3|42203.3|42183.3|42203.3|42183.3|42198.3|42178.3|15
1733389770000|2024-12-05 09:09:30|42208.1|42188.1|42208.3|42188.3|42208.3|42188.3|42208.1|42188.1|12
1733389780000|2024-12-05 09:09:40|42205.8|42185.8|42203.3|42183.3|42205.8|42185.8|42203.3|42183.3|0
1733389790000|2024-12-05 09:09:50|42203.1|42183.1|42203.3|42183.3|42203.3|42183.3|42200.8|42180.8|4
1733389800000|2024-12-05 09:10:00|42201.1|42181.1|42200.8|42180.8|42201.1|42181.1|42200.8|42180.8|1
1733389810000|2024-12-05 09:10:10|42203.3|42183.3|42200.8|42180.8|42203.3|42183.3|42200.8|42180.8|0
1733389820000|2024-12-05 09:10:20|42200.9|42180.9|42203.4|42183.4|42205.9|42185.9|42198.4|42178.4|3
1733389830000|2024-12-05 09:10:30|42205.9|42185.9|42181.1|42161.1|42205.9|42185.9|42171.1|42151.1|30
1733389840000|2024-12-05 09:10:40|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|1
1733389850000|2024-12-05 09:10:50|42188.1|42168.1|42188.4|42168.4|42188.4|42168.4|42188.1|42168.1|4
1733389870000|2024-12-05 09:11:10|||||||||1
1733389880000|2024-12-05 09:11:20|42183.8|42163.8|42183.4|42163.4|42188.4|42168.4|42183.4|42163.4|5
1733389890000|2024-12-05 09:11:30|42183.6|42163.6|42183.4|42163.4|42188.4|42168.4|42183.4|42163.4|4
1733389900000|2024-12-05 09:11:40|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|3
1733389910000|2024-12-05 09:11:50|42188.4|42168.4|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|3
1733389920000|2024-12-05 09:12:00|42193.1|42173.1|42190.9|42170.9|42193.4|42173.4|42188.4|42168.4|1
1733389930000|2024-12-05 09:12:10|42188.6|42168.6|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|2
1733389940000|2024-12-05 09:12:20|42185.9|42165.9|42175.9|42155.9|42185.9|42165.9|42175.9|42155.9|7
1733389950000|2024-12-05 09:12:30|42178.1|42158.1|42176.1|42156.1|42178.4|42158.4|42175.9|42155.9|3
1733389960000|2024-12-05 09:12:40|42175.9|42155.9|42173.4|42153.4|42175.9|42155.9|42173.4|42153.4|1
1733389970000|2024-12-05 09:12:50|42171.1|42151.1|42170.9|42150.9|42171.1|42151.1|42165.9|42145.9|26
1733389980000|2024-12-05 09:13:00|42173.4|42153.4|42175.9|42155.9|42178.4|42158.4|42173.4|42153.4|4
1733389990000|2024-12-05 09:13:10|42176.1|42156.1|42178.4|42158.4|42178.4|42158.4|42176.1|42156.1|0
1733390000000|2024-12-05 09:13:20|42180.6|42160.6|42183.4|42163.4|42183.4|42163.4|42180.6|42160.6|8
1733390010000|2024-12-05 09:13:30|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|0
1733390020000|2024-12-05 09:13:40|42183.4|42163.4|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|0
1733390040000|2024-12-05 09:14:00|42188.4|42168.4|42203.1|42183.1|42203.1|42183.1|42188.4|42168.4|73
1733390050000|2024-12-05 09:14:10|42200.9|42180.9|42203.1|42183.1|42203.1|42183.1|42200.9|42180.9|5
1733390060000|2024-12-05 09:14:20|42203.4|42183.4|42198.4|42178.4|42203.4|42183.4|42198.4|42178.4|1
1733390070000|2024-12-05 09:14:30|42198.1|42178.1|42190.9|42170.9|42198.1|42178.1|42188.4|42168.4|1
1733390080000|2024-12-05 09:14:40|42188.4|42168.4|42185.9|42165.9|42188.4|42168.4|42185.9|42165.9|0
1733390090000|2024-12-05 09:14:50|42190.6|42170.6|42193.4|42173.4|42193.4|42173.4|42190.6|42170.6|2
1733390100000|2024-12-05 09:15:00|42195.9|42175.9|42203.4|42183.4|42203.4|42183.4|42195.9|42175.9|12
1733390110000|2024-12-05 09:15:10|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|1
1733390120000|2024-12-05 09:15:20|42205.6|42185.6|42208.1|42188.1|42208.1|42188.1|42205.6|42185.6|1
1733390130000|2024-12-05 09:15:30|42205.9|42185.9|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|4
1733390140000|2024-12-05 09:15:40|42203.4|42183.4|42203.4|42183.4|42205.9|42185.9|42203.4|42183.4|1
1733390150000|2024-12-05 09:15:50|42200.9|42180.9|42193.4|42173.4|42200.9|42180.9|42193.4|42173.4|0
1733390160000|2024-12-05 09:16:00|42191.1|42171.1|42193.4|42173.4|42193.4|42173.4|42191.1|42171.1|2
1733390170000|2024-12-05 09:16:10|42193.1|42173.1|42188.4|42168.4|42193.1|42173.1|42188.4|42168.4|1
1733390180000|2024-12-05 09:16:20|42190.6|42170.6|42190.9|42170.9|42193.4|42173.4|42190.6|42170.6|4
1733390190000|2024-12-05 09:16:30|42193.4|42173.4|42188.4|42168.4|42193.4|42173.4|42188.4|42168.4|1
1733390200000|2024-12-05 09:16:40|42190.6|42170.6|42190.9|42170.9|42193.4|42173.4|42188.4|42168.4|1
1733390220000|2024-12-05 09:17:00|42190.6|42170.6|42190.9|42170.9|42190.9|42170.9|42185.9|42165.9|1
1733390230000|2024-12-05 09:17:10|42188.4|42168.4|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|0
1733390240000|2024-12-05 09:17:20|42188.4|42168.4|42185.9|42165.9|42188.4|42168.4|42185.9|42165.9|2
1733390250000|2024-12-05 09:17:30|42183.6|42163.6|42188.4|42168.4|42188.4|42168.4|42183.6|42163.6|1
1733390260000|2024-12-05 09:17:40|42190.9|42170.9|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|0
1733390270000|2024-12-05 09:17:50|42188.4|42168.4|42188.6|42168.6|42190.9|42170.9|42188.4|42168.4|0
1733390280000|2024-12-05 09:18:00|42188.4|42168.4|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|2
1733390290000|2024-12-05 09:18:10|42190.9|42170.9|42185.9|42165.9|42190.9|42170.9|42185.9|42165.9|3
1733390300000|2024-12-05 09:18:20|42188.1|42168.1|42188.4|42168.4|42188.4|42168.4|42188.1|42168.1|1
1733390310000|2024-12-05 09:18:30|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|0
1733390320000|2024-12-05 09:18:40|42188.4|42168.4|42191.1|42171.1|42191.1|42171.1|42185.9|42165.9|6
1733390330000|2024-12-05 09:18:50|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|5
1733390340000|2024-12-05 09:19:00|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|42195.6|42175.6|0
1733390350000|2024-12-05 09:19:10|42195.9|42175.9|42195.9|42175.9|42195.9|42175.9|42193.4|42173.4|3
1733390360000|2024-12-05 09:19:20|42196.1|42176.1|42200.6|42180.6|42200.6|42180.6|42196.1|42176.1|1
1733390370000|2024-12-05 09:19:30|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|42198.4|42178.4|2
1733390380000|2024-12-05 09:19:40|42200.9|42180.9|42195.9|42175.9|42200.9|42180.9|42195.9|42175.9|1
1733390390000|2024-12-05 09:19:50|42193.6|42173.6|42198.4|42178.4|42198.4|42178.4|42193.6|42173.6|3
1733390400000|2024-12-05 09:20:00|42195.9|42175.9|42195.9|42175.9|42200.9|42180.9|42195.9|42175.9|2
1733390410000|2024-12-05 09:20:10|42198.4|42178.4|42200.9|42180.9|42200.9|42180.9|42198.4|42178.4|0
1733390420000|2024-12-05 09:20:20|42198.4|42178.4|42195.9|42175.9|42200.9|42180.9|42195.9|42175.9|1
1733390430000|2024-12-05 09:20:30|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|1
1733390440000|2024-12-05 09:20:40|42191.1|42171.1|42190.9|42170.9|42193.4|42173.4|42190.9|42170.9|5
1733390450000|2024-12-05 09:20:50|42188.6|42168.6|42190.6|42170.6|42190.9|42170.9|42188.6|42168.6|0
1733390460000|2024-12-05 09:21:00|42190.9|42170.9|42193.4|42173.4|42193.4|42173.4|42190.9|42170.9|0
1733390470000|2024-12-05 09:21:10|42190.9|42170.9|42190.9|42170.9|42193.4|42173.4|42188.4|42168.4|3
1733390480000|2024-12-05 09:21:20|42188.4|42168.4|42185.9|42165.9|42190.9|42170.9|42183.4|42163.4|6
1733390490000|2024-12-05 09:21:30|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|0
1733390500000|2024-12-05 09:21:40|42190.6|42170.6|42190.9|42170.9|42190.9|42170.9|42186.1|42166.1|0
1733390510000|2024-12-05 09:21:50|42195.6|42175.6|42193.4|42173.4|42195.9|42175.9|42193.4|42173.4|4
1733390520000|2024-12-05 09:22:00|42195.9|42175.9|42190.9|42170.9|42195.9|42175.9|42190.9|42170.9|4
1733390530000|2024-12-05 09:22:10|42188.6|42168.6|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|3
1733390540000|2024-12-05 09:22:20|42190.6|42170.6|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|0
1733390550000|2024-12-05 09:22:30|42193.1|42173.1|42193.4|42173.4|42193.4|42173.4|42193.1|42173.1|2
1733390570000|2024-12-05 09:22:50|||||||||1
1733390580000|2024-12-05 09:23:00|42193.1|42173.1|42190.9|42170.9|42193.1|42173.1|42188.4|42168.4|1
1733390590000|2024-12-05 09:23:10|42188.4|42168.4|42190.9|42170.9|42190.9|42170.9|42188.4|42168.4|0
1733390600000|2024-12-05 09:23:20|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|0
1733390610000|2024-12-05 09:23:30|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|1
1733390620000|2024-12-05 09:23:40|42185.9|42165.9|42183.6|42163.6|42185.9|42165.9|42183.6|42163.6|0
1733390630000|2024-12-05 09:23:50|42185.9|42165.9|42180.9|42160.9|42185.9|42165.9|42180.9|42160.9|0
1733390640000|2024-12-05 09:24:00|42183.4|42163.4|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|1
1733390660000|2024-12-05 09:24:20|42183.4|42163.4|42180.9|42160.9|42185.9|42165.9|42180.9|42160.9|0
1733390670000|2024-12-05 09:24:30|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|0
1733390680000|2024-12-05 09:24:40|||||||||8
1733390690000|2024-12-05 09:24:50|42186.1|42166.1|42185.9|42165.9|42186.1|42166.1|42185.9|42165.9|4
1733390700000|2024-12-05 09:25:00|42183.6|42163.6|42180.9|42160.9|42183.6|42163.6|42178.4|42158.4|7
1733390720000|2024-12-05 09:25:20|42185.6|42165.6|42180.9|42160.9|42185.6|42165.6|42180.9|42160.9|0
1733390730000|2024-12-05 09:25:30|||||||||1
1733390740000|2024-12-05 09:25:40|42183.4|42163.4|42180.9|42160.9|42183.4|42163.4|42180.9|42160.9|3
1733390750000|2024-12-05 09:25:50|42178.6|42158.6|42185.9|42165.9|42185.9|42165.9|42178.6|42158.6|4
1733390760000|2024-12-05 09:26:00|42186.1|42166.1|42190.9|42170.9|42190.9|42170.9|42186.1|42166.1|1
1733390770000|2024-12-05 09:26:10|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|42193.2|42173.2|1
1733390780000|2024-12-05 09:26:20|42190.9|42170.9|42185.9|42165.9|42190.9|42170.9|42185.9|42165.9|1
1733390790000|2024-12-05 09:26:30|42183.6|42163.6|42183.4|42163.4|42185.9|42165.9|42183.4|42163.4|0
1733390800000|2024-12-05 09:26:40|42183.2|42163.2|42180.9|42160.9|42183.2|42163.2|42180.9|42160.9|0
1733390810000|2024-12-05 09:26:50|42178.6|42158.6|42180.9|42160.9|42180.9|42160.9|42178.6|42158.6|0
1733390820000|2024-12-05 09:27:00|42178.4|42158.4|42180.9|42160.9|42180.9|42160.9|42178.4|42158.4|0
1733390830000|2024-12-05 09:27:10|42178.6|42158.6|42180.9|42160.9|42180.9|42160.9|42178.4|42158.4|4
1733390840000|2024-12-05 09:27:20|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|1
1733390850000|2024-12-05 09:27:30|42183.6|42163.6|42188.4|42168.4|42188.4|42168.4|42183.6|42163.6|0
1733390870000|2024-12-05 09:27:50|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|42186.1|42166.1|1
1733390880000|2024-12-05 09:28:00|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|2
1733390890000|2024-12-05 09:28:10|42183.4|42163.4|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|1
1733390900000|2024-12-05 09:28:20|42183.4|42163.4|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|1
1733390910000|2024-12-05 09:28:30|42185.7|42165.7|42185.9|42165.9|42185.9|42165.9|42183.4|42163.4|2
1733390930000|2024-12-05 09:28:50|||||||||3
1733390940000|2024-12-05 09:29:00|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|0
1733390950000|2024-12-05 09:29:10|42185.7|42165.7|42190.7|42170.7|42190.7|42170.7|42185.7|42165.7|2
1733390960000|2024-12-05 09:29:20|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|0
1733390970000|2024-12-05 09:29:30|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|1
1733390980000|2024-12-05 09:29:40|42185.7|42165.7|42183.4|42163.4|42185.7|42165.7|42183.4|42163.4|0
1733390990000|2024-12-05 09:29:50|42181.1|42161.1|42180.9|42160.9|42181.1|42161.1|42180.9|42160.9|1
1733391000000|2024-12-05 09:30:00|42178.6|42158.6|42175.9|42155.9|42178.6|42158.6|42173.6|42153.6|0
1733391010000|2024-12-05 09:30:10|42173.4|42153.4|42170.9|42150.9|42173.4|42153.4|42168.4|42148.4|4
1733391020000|2024-12-05 09:30:20|42170.7|42150.7|42170.9|42150.9|42170.9|42150.9|42168.4|42148.4|4
1733391030000|2024-12-05 09:30:30|42168.6|42148.6|42168.4|42148.4|42168.6|42148.6|42165.9|42145.9|0
1733391040000|2024-12-05 09:30:40|42170.9|42150.9|42173.4|42153.4|42173.4|42153.4|42170.9|42150.9|2
1733391050000|2024-12-05 09:30:50|42170.9|42150.9|42173.4|42153.4|42173.4|42153.4|42170.9|42150.9|0
1733391060000|2024-12-05 09:31:00|42170.9|42150.9|42173.4|42153.4|42173.4|42153.4|42170.9|42150.9|0
1733391070000|2024-12-05 09:31:10|42173.2|42153.2|42173.4|42153.4|42173.4|42153.4|42173.2|42153.2|1
1733391080000|2024-12-05 09:31:20|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|42170.9|42150.9|0
1733391090000|2024-12-05 09:31:30|42170.7|42150.7|42170.9|42150.9|42173.2|42153.2|42168.4|42148.4|1
1733391100000|2024-12-05 09:31:40|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|42168.4|42148.4|0
1733391120000|2024-12-05 09:32:00|42170.9|42150.9|42175.9|42155.9|42175.9|42155.9|42170.9|42150.9|19
1733391130000|2024-12-05 09:32:10|||||||||1
1733391140000|2024-12-05 09:32:20|42178.4|42158.4|42175.9|42155.9|42178.4|42158.4|42173.4|42153.4|5
1733391150000|2024-12-05 09:32:30|42178.4|42158.4|42175.9|42155.9|42180.9|42160.9|42175.9|42155.9|8
1733391160000|2024-12-05 09:32:40|42178.2|42158.2|42175.9|42155.9|42178.4|42158.4|42175.9|42155.9|1
1733391170000|2024-12-05 09:32:50|42176.1|42156.1|42175.9|42155.9|42178.4|42158.4|42175.9|42155.9|0
1733391180000|2024-12-05 09:33:00|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|42178.4|42158.4|0
1733391190000|2024-12-05 09:33:10|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|42180.9|42160.9|2
1733391200000|2024-12-05 09:33:20|42183.2|42163.2|42180.9|42160.9|42183.4|42163.4|42180.9|42160.9|0
1733391220000|2024-12-05 09:33:40|42183.2|42163.2|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|7
1733391230000|2024-12-05 09:33:50|42186.1|42166.1|42188.4|42168.4|42188.4|42168.4|42185.9|42165.9|0
1733391240000|2024-12-05 09:34:00|42186.1|42166.1|42185.9|42165.9|42188.4|42168.4|42185.9|42165.9|0
1733391250000|2024-12-05 09:34:10|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|42188.4|42168.4|0
1733391260000|2024-12-05 09:34:20|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|0
1733391270000|2024-12-05 09:34:30|42188.2|42168.2|42188.2|42168.2|42188.4|42168.4|42183.4|42163.4|6
1733391280000|2024-12-05 09:34:40|42188.4|42168.4|42193.4|42173.4|42193.4|42173.4|42188.4|42168.4|2
1733391290000|2024-12-05 09:34:50|42190.9|42170.9|42185.9|42165.9|42190.9|42170.9|42185.9|42165.9|4
1733391300000|2024-12-05 09:35:00|42190.7|42170.7|42190.9|42170.9|42190.9|42170.9|42190.7|42170.7|1
1733391310000|2024-12-05 09:35:10|42193.4|42173.4|42203.4|42183.4|42203.4|42183.4|42193.4|42173.4|4
1733391320000|2024-12-05 09:35:20|42205.7|42185.7|42205.7|42185.7|42205.7|42185.7|42205.7|42185.7|0
1733391330000|2024-12-05 09:35:30|42205.9|42185.9|42208.4|42188.4|42210.7|42190.7|42205.9|42185.9|3
1733391340000|2024-12-05 09:35:40|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|1
1733391350000|2024-12-05 09:35:50|42205.7|42185.7|42205.9|42185.9|42205.9|42185.9|42205.7|42185.7|0
1733391370000|2024-12-05 09:36:10|42208.2|42188.2|42205.9|42185.9|42208.4|42188.4|42205.9|42185.9|1
1733391380000|2024-12-05 09:36:20|42208.2|42188.2|42208.4|42188.4|42208.4|42188.4|42208.2|42188.2|1
1733391390000|2024-12-05 09:36:30|42210.7|42190.7|42205.7|42185.7|42210.7|42190.7|42205.7|42185.7|2
1733391400000|2024-12-05 09:36:40|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42203.4|42183.4|0
1733391420000|2024-12-05 09:37:00|42208.4|42188.4|42210.7|42190.7|42210.7|42190.7|42208.4|42188.4|3
1733391430000|2024-12-05 09:37:10|42210.9|42190.9|42220.9|42200.9|42220.9|42200.9|42210.9|42190.9|11
1733391440000|2024-12-05 09:37:20|42218.4|42198.4|42220.9|42200.9|42220.9|42200.9|42218.4|42198.4|4
1733391450000|2024-12-05 09:37:30|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|0
1733391460000|2024-12-05 09:37:40|42220.9|42200.9|42216.1|42196.1|42220.9|42200.9|42216.1|42196.1|2
1733391480000|2024-12-05 09:38:00|42213.6|42193.6|42213.4|42193.4|42213.6|42193.6|42213.4|42193.4|1
1733391490000|2024-12-05 09:38:10|42211.1|42191.1|42210.9|42190.9|42211.1|42191.1|42210.9|42190.9|0
1733391500000|2024-12-05 09:38:20|42213.2|42193.2|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|1
1733391510000|2024-12-05 09:38:30|42210.9|42190.9|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|2
1733391520000|2024-12-05 09:38:40|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|1
1733391530000|2024-12-05 09:38:50|42208.4|42188.4|42210.9|42190.9|42210.9|42190.9|42208.4|42188.4|1
1733391540000|2024-12-05 09:39:00|42211.1|42191.1|42210.9|42190.9|42211.1|42191.1|42210.9|42190.9|0
1733391550000|2024-12-05 09:39:10|42208.4|42188.4|42208.4|42188.4|42210.9|42190.9|42208.4|42188.4|1
1733391560000|2024-12-05 09:39:20|42210.7|42190.7|42205.9|42185.9|42210.7|42190.7|42205.9|42185.9|2
1733391570000|2024-12-05 09:39:30|42208.4|42188.4|42210.9|42190.9|42210.9|42190.9|42208.4|42188.4|0
1733391580000|2024-12-05 09:39:40|||||||||1
1733391590000|2024-12-05 09:39:50|||||||||3
1733391610000|2024-12-05 09:40:10|42208.6|42188.6|42205.9|42185.9|42210.7|42190.7|42203.6|42183.6|3
1733391620000|2024-12-05 09:40:20|42203.6|42183.6|42203.4|42183.4|42203.6|42183.6|42203.4|42183.4|0
1733391630000|2024-12-05 09:40:30|42205.9|42185.9|42206.1|42186.1|42208.4|42188.4|42205.9|42185.9|1
1733391640000|2024-12-05 09:40:40|42208.4|42188.4|42208.6|42188.6|42208.6|42188.6|42206.1|42186.1|0
1733391650000|2024-12-05 09:40:50|42210.9|42190.9|42213.4|42193.4|42213.4|42193.4|42210.9|42190.9|0
1733391660000|2024-12-05 09:41:00|42211.1|42191.1|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|2
1733391670000|2024-12-05 09:41:10|42213.4|42193.4|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|0
1733391680000|2024-12-05 09:41:20|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|42213.4|42193.4|1
1733391690000|2024-12-05 09:41:30|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|0
1733391710000|2024-12-05 09:41:50|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|0
1733391720000|2024-12-05 09:42:00|42218.2|42198.2|42220.9|42200.9|42220.9|42200.9|42215.9|42195.9|2
1733391740000|2024-12-05 09:42:20|42218.4|42198.4|42220.9|42200.9|42220.9|42200.9|42218.4|42198.4|2
1733391750000|2024-12-05 09:42:30|42218.4|42198.4|42218.4|42198.4|42220.9|42200.9|42218.4|42198.4|0
1733391770000|2024-12-05 09:42:50|42218.7|42198.7|42218.4|42198.4|42220.9|42200.9|42218.4|42198.4|1
1733391780000|2024-12-05 09:43:00|42216.2|42196.2|42215.9|42195.9|42218.4|42198.4|42215.9|42195.9|2
1733391790000|2024-12-05 09:43:10|42210.9|42190.9|42205.9|42185.9|42210.9|42190.9|42205.9|42185.9|3
1733391800000|2024-12-05 09:43:20|42208.4|42188.4|42205.9|42185.9|42210.9|42190.9|42205.9|42185.9|1
1733391820000|2024-12-05 09:43:40|42206.2|42186.2|42208.4|42188.4|42208.4|42188.4|42205.9|42185.9|0
1733391830000|2024-12-05 09:43:50|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|1
1733391870000|2024-12-05 09:44:30|42208.2|42188.2|42208.4|42188.4|42208.4|42188.4|42208.2|42188.2|0
1733391890000|2024-12-05 09:44:50|42205.9|42185.9|42205.9|42185.9|42208.4|42188.4|42205.9|42185.9|2
1733391900000|2024-12-05 09:45:00|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|3
1733391910000|2024-12-05 09:45:10|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|42205.9|42185.9|0
1733391920000|2024-12-05 09:45:20|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|0
1733391930000|2024-12-05 09:45:30|42200.9|42180.9|42198.4|42178.4|42200.9|42180.9|42198.4|42178.4|5
1733391940000|2024-12-05 09:45:40|42195.9|42175.9|42193.4|42173.4|42195.9|42175.9|42193.4|42173.4|4
1733391950000|2024-12-05 09:45:50|42190.9|42170.9|42188.4|42168.4|42190.9|42170.9|42188.4|42168.4|1
1733391960000|2024-12-05 09:46:00|42185.9|42165.9|42170.7|42150.7|42185.9|42165.9|42168.4|42148.4|7
1733391970000|2024-12-05 09:46:10|42170.9|42150.9|42168.4|42148.4|42170.9|42150.9|42168.4|42148.4|3
1733391980000|2024-12-05 09:46:20|42165.9|42145.9|42163.4|42143.4|42165.9|42145.9|42163.4|42143.4|4
1733391990000|2024-12-05 09:46:30|42160.9|42140.9|42160.9|42140.9|42163.4|42143.4|42160.9|42140.9|6
1733392000000|2024-12-05 09:46:40|42163.4|42143.4|42160.9|42140.9|42163.4|42143.4|42160.9|42140.9|1
1733392010000|2024-12-05 09:46:50|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|42158.4|42138.4|0
1733392020000|2024-12-05 09:47:00|42160.9|42140.9|42163.4|42143.4|42163.4|42143.4|42160.9|42140.9|1
1733392030000|2024-12-05 09:47:10|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|42160.9|42140.9|1
1733392040000|2024-12-05 09:47:20|42163.2|42143.2|42163.4|42143.4|42163.4|42143.4|42163.2|42143.2|0
1733392050000|2024-12-05 09:47:30|42161.2|42141.2|42160.9|42140.9|42161.2|42141.2|42158.7|42138.7|5
1733392060000|2024-12-05 09:47:40|42158.4|42138.4|42158.4|42138.4|42160.9|42140.9|42158.4|42138.4|3
1733392070000|2024-12-05 09:47:50|42143.7|42123.7|42140.9|42120.9|42143.7|42123.7|42140.9|42120.9|9
1733392080000|2024-12-05 09:48:00|42138.7|42118.7|42140.9|42120.9|42140.9|42120.9|42138.7|42118.7|0
1733392090000|2024-12-05 09:48:10|42138.4|42118.4|42106.2|42086.2|42140.9|42120.9|42103.7|42083.7|74
1733392100000|2024-12-05 09:48:20|42103.7|42083.7|42106.2|42086.2|42108.7|42088.7|42103.7|42083.7|3
1733392110000|2024-12-05 09:48:30|42108.4|42088.4|42103.7|42083.7|42108.7|42088.7|42103.7|42083.7|6
1733392120000|2024-12-05 09:48:40|42105.9|42085.9|42106.2|42086.2|42108.7|42088.7|42105.9|42085.9|6
1733392130000|2024-12-05 09:48:50|42103.7|42083.7|42108.7|42088.7|42108.7|42088.7|42103.7|42083.7|3
1733392140000|2024-12-05 09:49:00|42106.4|42086.4|42101.2|42081.2|42106.4|42086.4|42101.2|42081.2|2
1733392150000|2024-12-05 09:49:10|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|4
1733392160000|2024-12-05 09:49:20|42096.4|42076.4|42091.4|42071.4|42098.7|42078.7|42088.9|42068.9|20
1733392170000|2024-12-05 09:49:30|42088.9|42068.9|42086.2|42066.2|42088.9|42068.9|42086.2|42066.2|6
1733392180000|2024-12-05 09:49:40|42088.7|42068.7|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|6
1733392190000|2024-12-05 09:49:50|42083.7|42063.7|42086.2|42066.2|42086.2|42066.2|42081.4|42061.4|7
1733392200000|2024-12-05 09:50:00|42081.4|42061.4|42078.7|42058.7|42081.4|42061.4|42076.2|42056.2|11
1733392210000|2024-12-05 09:50:10|42076.4|42056.4|42073.9|42053.9|42078.7|42058.7|42073.9|42053.9|11
1733392220000|2024-12-05 09:50:20|42076.2|42056.2|42083.4|42063.4|42083.4|42063.4|42076.2|42056.2|13
1733392230000|2024-12-05 09:50:30|42083.7|42063.7|42078.9|42058.9|42083.7|42063.7|42078.9|42058.9|6
1733392240000|2024-12-05 09:50:40|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|42078.7|42058.7|2
1733392250000|2024-12-05 09:50:50|42081.2|42061.2|42081.2|42061.2|42081.2|42061.2|42081.2|42061.2|15
1733392260000|2024-12-05 09:51:00|42085.7|42065.7|42101.2|42081.2|42101.2|42081.2|42085.7|42065.7|19
1733392270000|2024-12-05 09:51:10|42101.4|42081.4|42111.2|42091.2|42111.2|42091.2|42101.4|42081.4|13
1733392280000|2024-12-05 09:51:20|42113.4|42093.4|42116.2|42096.2|42118.2|42098.2|42113.4|42093.4|5
1733392290000|2024-12-05 09:51:30|42113.9|42093.9|42113.7|42093.7|42116.2|42096.2|42113.7|42093.7|3
1733392300000|2024-12-05 09:51:40|||||||||2
1733392310000|2024-12-05 09:51:50|42113.4|42093.4|42106.2|42086.2|42113.4|42093.4|42106.2|42086.2|0
1733392320000|2024-12-05 09:52:00|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|2
1733392330000|2024-12-05 09:52:10|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|1
1733392340000|2024-12-05 09:52:20|42101.2|42081.2|42098.7|42078.7|42101.2|42081.2|42098.7|42078.7|3
1733392350000|2024-12-05 09:52:30|42096.4|42076.4|42093.9|42073.9|42101.2|42081.2|42093.9|42073.9|7
1733392360000|2024-12-05 09:52:40|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|4
1733392370000|2024-12-05 09:52:50|42088.9|42068.9|42086.2|42066.2|42088.9|42068.9|42083.7|42063.7|4
1733392380000|2024-12-05 09:53:00|42088.7|42068.7|42091.2|42071.2|42091.2|42071.2|42088.7|42068.7|0
1733392390000|2024-12-05 09:53:10|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|42093.7|42073.7|3
1733392400000|2024-12-05 09:53:20|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|0
1733392410000|2024-12-05 09:53:30|42103.4|42083.4|42103.7|42083.7|42103.7|42083.7|42103.4|42083.4|2
1733392420000|2024-12-05 09:53:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|1
1733392440000|2024-12-05 09:54:00|42103.7|42083.7|42106.2|42086.2|42106.2|42086.2|42101.4|42081.4|1
1733392450000|2024-12-05 09:54:10|42103.7|42083.7|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|1
1733392460000|2024-12-05 09:54:20|42098.9|42078.9|42103.4|42083.4|42103.4|42083.4|42098.7|42078.7|6
1733392470000|2024-12-05 09:54:30|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|3
1733392480000|2024-12-05 09:54:40|42111.2|42091.2|42121.2|42101.2|42121.2|42101.2|42111.2|42091.2|11
1733392490000|2024-12-05 09:54:50|42118.7|42098.7|42123.4|42103.4|42123.4|42103.4|42118.7|42098.7|5
1733392500000|2024-12-05 09:55:00|42121.2|42101.2|42121.2|42101.2|42123.7|42103.7|42121.2|42101.2|6
1733392510000|2024-12-05 09:55:10|42123.7|42103.7|42123.4|42103.4|42123.7|42103.7|42121.2|42101.2|0
1733392520000|2024-12-05 09:55:20|42121.4|42101.4|42121.2|42101.2|42121.4|42101.4|42121.2|42101.2|0
1733392540000|2024-12-05 09:55:40|42118.9|42098.9|42118.7|42098.7|42120.9|42100.9|42118.7|42098.7|2
1733392560000|2024-12-05 09:56:00|||||||||1
1733392570000|2024-12-05 09:56:10|42120.9|42100.9|42116.4|42096.4|42120.9|42100.9|42116.2|42096.2|0
1733392580000|2024-12-05 09:56:20|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|0
1733392590000|2024-12-05 09:56:30|42116.4|42096.4|42118.7|42098.7|42118.7|42098.7|42116.4|42096.4|0
1733392610000|2024-12-05 09:56:50|42123.2|42103.2|42123.7|42103.7|42123.7|42103.7|42123.2|42103.2|10
1733392620000|2024-12-05 09:57:00|42123.9|42103.9|42123.7|42103.7|42126.2|42106.2|42123.7|42103.7|1
1733392630000|2024-12-05 09:57:10|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|1
1733392660000|2024-12-05 09:57:40|||||||||1
1733392670000|2024-12-05 09:57:50|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42121.2|42101.2|0
1733392680000|2024-12-05 09:58:00|42121.2|42101.2|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|0
1733392690000|2024-12-05 09:58:10|||||||||3
1733392710000|2024-12-05 09:58:30|42116.4|42096.4|42116.2|42096.2|42116.4|42096.4|42116.2|42096.2|1
1733392730000|2024-12-05 09:58:50|42118.5|42098.5|42118.7|42098.7|42118.7|42098.7|42118.5|42098.5|6
1733392750000|2024-12-05 09:59:10|42116.4|42096.4|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|0
1733392760000|2024-12-05 09:59:20|42118.5|42098.5|42118.7|42098.7|42118.7|42098.7|42118.5|42098.5|4
1733392770000|2024-12-05 09:59:30|42123.5|42103.5|42123.5|42103.5|42125.7|42105.7|42123.5|42103.5|3
1733392790000|2024-12-05 09:59:50|||||||||6
1733392800000|2024-12-05 10:00:00|42121.2|42101.2|42113.7|42093.7|42123.7|42103.7|42111.4|42091.4|12
1733392810000|2024-12-05 10:00:10|42111.4|42091.4|42106.2|42086.2|42113.7|42093.7|42103.9|42083.9|6
1733392820000|2024-12-05 10:00:20|42103.7|42083.7|42108.7|42088.7|42108.7|42088.7|42103.7|42083.7|2
1733392830000|2024-12-05 10:00:30|42111|42091|42113.7|42093.7|42113.7|42093.7|42111|42091|3
1733392840000|2024-12-05 10:00:40|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|2
1733392860000|2024-12-05 10:01:00|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42111.2|42091.2|4
1733392870000|2024-12-05 10:01:10|42116.4|42096.4|42121.2|42101.2|42121.2|42101.2|42116.4|42096.4|4
1733392880000|2024-12-05 10:01:20|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1733392890000|2024-12-05 10:01:30|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|42125.7|42105.7|2
1733392900000|2024-12-05 10:01:40|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|0
1733392920000|2024-12-05 10:02:00|42121|42101|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|2
1733392930000|2024-12-05 10:02:10|42120.7|42100.7|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|0
1733392940000|2024-12-05 10:02:20|42116.2|42096.2|42118.7|42098.7|42121.2|42101.2|42116.2|42096.2|0
1733392950000|2024-12-05 10:02:30|42118.5|42098.5|42116.2|42096.2|42118.5|42098.5|42116.2|42096.2|0
1733392960000|2024-12-05 10:02:40|42118.7|42098.7|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|2
1733392980000|2024-12-05 10:03:00|42111.7|42091.7|42108.5|42088.5|42111.7|42091.7|42106.2|42086.2|2
1733392990000|2024-12-05 10:03:10|42106.2|42086.2|42103.7|42083.7|42106.2|42086.2|42103.7|42083.7|5
1733393000000|2024-12-05 10:03:20|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|1
1733393010000|2024-12-05 10:03:30|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|0
1733393020000|2024-12-05 10:03:40|42106|42086|42101.4|42081.4|42106|42086|42101.4|42081.4|0
1733393030000|2024-12-05 10:03:50|42103.9|42083.9|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|0
1733393040000|2024-12-05 10:04:00|42103.9|42083.9|42101.2|42081.2|42103.9|42083.9|42101.2|42081.2|1
1733393050000|2024-12-05 10:04:10|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|1
1733393060000|2024-12-05 10:04:20|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|0
1733393080000|2024-12-05 10:04:40|42101.2|42081.2|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|1
1733393090000|2024-12-05 10:04:50|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|3
1733393100000|2024-12-05 10:05:00|42101.2|42081.2|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|1
1733393110000|2024-12-05 10:05:10|42103.5|42083.5|42121.2|42101.2|42121.2|42101.2|42103.5|42083.5|8
1733393130000|2024-12-05 10:05:30|42118.9|42098.9|42121.2|42101.2|42121.2|42101.2|42118.9|42098.9|0
1733393140000|2024-12-05 10:05:40|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|42123.5|42103.5|1
1733393160000|2024-12-05 10:06:00|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|0
1733393170000|2024-12-05 10:06:10|42118.9|42098.9|42116.4|42096.4|42118.9|42098.9|42116.4|42096.4|2
1733393180000|2024-12-05 10:06:20|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|0
1733393190000|2024-12-05 10:06:30|42113.9|42093.9|42111.7|42091.7|42113.9|42093.9|42111.4|42091.4|3
1733393200000|2024-12-05 10:06:40|42111.4|42091.4|42108.9|42088.9|42111.4|42091.4|42108.9|42088.9|1
1733393210000|2024-12-05 10:06:50|42111.2|42091.2|42113.7|42093.7|42113.7|42093.7|42111.2|42091.2|3
1733393220000|2024-12-05 10:07:00|42111.4|42091.4|42106.2|42086.2|42111.4|42091.4|42106.2|42086.2|14
1733393230000|2024-12-05 10:07:10|||||||||1
1733393250000|2024-12-05 10:07:30|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|1
1733393260000|2024-12-05 10:07:40|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|0
1733393270000|2024-12-05 10:07:50|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|1
1733393280000|2024-12-05 10:08:00|42113.5|42093.5|42113.7|42093.7|42113.7|42093.7|42111.2|42091.2|2
1733393290000|2024-12-05 10:08:10|42116|42096|42118.7|42098.7|42118.7|42098.7|42116|42096|0
1733393300000|2024-12-05 10:08:20|42121|42101|42123.2|42103.2|42123.2|42103.2|42121|42101|0
1733393310000|2024-12-05 10:08:30|42121|42101|42121|42101|42121|42101|42121|42101|0
1733393330000|2024-12-05 10:08:50|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|2
1733393360000|2024-12-05 10:09:20|42111.4|42091.4|42111.2|42091.2|42111.4|42091.4|42106.2|42086.2|3
1733393370000|2024-12-05 10:09:30|42113.7|42093.7|42111.4|42091.4|42116.2|42096.2|42111.2|42091.2|1
1733393380000|2024-12-05 10:09:40|42113.7|42093.7|42111.2|42091.2|42113.7|42093.7|42111.2|42091.2|0
1733393390000|2024-12-05 10:09:50|42111.4|42091.4|42116.2|42096.2|42116.2|42096.2|42111.2|42091.2|6
1733393400000|2024-12-05 10:10:00|42116|42096|42116.2|42096.2|42116.2|42096.2|42116|42096|0
1733393410000|2024-12-05 10:10:10|||||||||2
1733393420000|2024-12-05 10:10:20|42118.7|42098.7|42123.5|42103.5|42123.5|42103.5|42118.7|42098.7|0
1733393440000|2024-12-05 10:10:40|||||||||1
1733393450000|2024-12-05 10:10:50|42121.2|42101.2|42121|42101|42123.5|42103.5|42121|42101|0
1733393460000|2024-12-05 10:11:00|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42121.2|42101.2|2
1733393470000|2024-12-05 10:11:10|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121|42101|0
1733393480000|2024-12-05 10:11:20|42118.9|42098.9|42118.7|42098.7|42118.9|42098.9|42118.7|42098.7|1
1733393490000|2024-12-05 10:11:30|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|42116.2|42096.2|0
1733393500000|2024-12-05 10:11:40|42113.9|42093.9|42108.5|42088.5|42113.9|42093.9|42106.2|42086.2|3
1733393510000|2024-12-05 10:11:50|42111|42091|42108.7|42088.7|42111.2|42091.2|42108.7|42088.7|0
1733393520000|2024-12-05 10:12:00|42106.5|42086.5|42106.2|42086.2|42106.5|42086.5|42106.2|42086.2|1
1733393530000|2024-12-05 10:12:10|42108.5|42088.5|42108.7|42088.7|42108.7|42088.7|42108.5|42088.5|2
1733393540000|2024-12-05 10:12:20|42111.2|42091.2|42108.7|42088.7|42111.2|42091.2|42108.7|42088.7|6
1733393570000|2024-12-05 10:12:50|42111|42091|42111.2|42091.2|42113.7|42093.7|42111|42091|1
1733393580000|2024-12-05 10:13:00|42113.7|42093.7|42108.7|42088.7|42113.7|42093.7|42108.7|42088.7|2
1733393590000|2024-12-05 10:13:10|42111.2|42091.2|42113.7|42093.7|42113.7|42093.7|42111.2|42091.2|1
1733393610000|2024-12-05 10:13:30|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|1
1733393620000|2024-12-05 10:13:40|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|0
1733393630000|2024-12-05 10:13:50|42113.5|42093.5|42111.2|42091.2|42113.5|42093.5|42111.2|42091.2|1
1733393640000|2024-12-05 10:14:00|||||||||3
1733393650000|2024-12-05 10:14:10|42109|42089|42116.2|42096.2|42116.2|42096.2|42109|42089|2
1733393660000|2024-12-05 10:14:20|42118.5|42098.5|42123.5|42103.5|42123.5|42103.5|42118.5|42098.5|0
1733393670000|2024-12-05 10:14:30|42126|42106|42123.7|42103.7|42126|42106|42123.7|42103.7|0
1733393690000|2024-12-05 10:14:50|42126.2|42106.2|42128.7|42108.7|42128.7|42108.7|42123.7|42103.7|1
1733393700000|2024-12-05 10:15:00|42131.2|42111.2|42143.7|42123.7|42143.7|42123.7|42131.2|42111.2|8
1733393710000|2024-12-05 10:15:10|42144|42124|42151.2|42131.2|42151.2|42131.2|42143.7|42123.7|4
1733393720000|2024-12-05 10:15:20|42148.7|42128.7|42154|42134|42156.2|42136.2|42148.7|42128.7|11
1733393730000|2024-12-05 10:15:30|42153.7|42133.7|42156.2|42136.2|42156.2|42136.2|42153.7|42133.7|4
1733393750000|2024-12-05 10:15:50|42151.2|42131.2|42151.2|42131.2|42151.2|42131.2|42151|42131|1
1733393760000|2024-12-05 10:16:00|42148.7|42128.7|42146.5|42126.5|42151.2|42131.2|42146.5|42126.5|0
1733393770000|2024-12-05 10:16:10|42146.2|42126.2|42144|42124|42146.2|42126.2|42143.7|42123.7|1
1733393780000|2024-12-05 10:16:20|42146|42126|42146.2|42126.2|42146.2|42126.2|42146|42126|0
1733393790000|2024-12-05 10:16:30|42148.5|42128.5|42146.2|42126.2|42148.5|42128.5|42146.2|42126.2|0
1733393800000|2024-12-05 10:16:40|42148.5|42128.5|42149|42129|42149|42129|42148.5|42128.5|1
1733393810000|2024-12-05 10:16:50|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|42151.5|42131.5|0
1733393820000|2024-12-05 10:17:00|42154|42134|42154|42134|42154|42134|42154|42134|1
1733393830000|2024-12-05 10:17:10|42151.5|42131.5|42158.7|42138.7|42158.7|42138.7|42151.5|42131.5|1
1733393840000|2024-12-05 10:17:20|42156.2|42136.2|42163.7|42143.7|42163.7|42143.7|42156.2|42136.2|3
1733393850000|2024-12-05 10:17:30|42161.5|42141.5|42163.7|42143.7|42163.7|42143.7|42161.2|42141.2|0
1733393860000|2024-12-05 10:17:40|42161.2|42141.2|42158.7|42138.7|42163.5|42143.5|42158.7|42138.7|3
1733393870000|2024-12-05 10:17:50|42153.7|42133.7|42151.2|42131.2|42153.7|42133.7|42151.2|42131.2|10
1733393880000|2024-12-05 10:18:00|42151|42131|42143.7|42123.7|42151|42131|42143.7|42123.7|1
1733393890000|2024-12-05 10:18:10|42146|42126|42146.2|42126.2|42146.2|42126.2|42146|42126|1
1733393900000|2024-12-05 10:18:20|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|0
1733393910000|2024-12-05 10:18:30|42146.2|42126.2|42146.2|42126.2|42148.5|42128.5|42146.2|42126.2|1
1733393920000|2024-12-05 10:18:40|42143.7|42123.7|42141.2|42121.2|42146.2|42126.2|42141.2|42121.2|0
1733393930000|2024-12-05 10:18:50|42141.5|42121.5|42146.2|42126.2|42146.2|42126.2|42141.2|42121.2|3
1733393940000|2024-12-05 10:19:00|42143.7|42123.7|42151.2|42131.2|42151.2|42131.2|42143.7|42123.7|0
1733393950000|2024-12-05 10:19:10|42149|42129|42148.7|42128.7|42151.2|42131.2|42148.7|42128.7|0
1733393960000|2024-12-05 10:19:20|42149|42129|42146.2|42126.2|42149|42129|42146.2|42126.2|1
1733393970000|2024-12-05 10:19:30|42148.7|42128.7|42146.2|42126.2|42148.7|42128.7|42146.2|42126.2|0
1733393990000|2024-12-05 10:19:50|42144|42124|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|2
1733394000000|2024-12-05 10:20:00|42146.5|42126.5|42146.2|42126.2|42148.7|42128.7|42141.2|42121.2|1
1733394020000|2024-12-05 10:20:20|42143.7|42123.7|42146.2|42126.2|42146.2|42126.2|42143.7|42123.7|0
1733394030000|2024-12-05 10:20:30|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42146.2|42126.2|0
1733394040000|2024-12-05 10:20:40|42148.7|42128.7|42151.2|42131.2|42151.2|42131.2|42148.7|42128.7|0
1733394050000|2024-12-05 10:20:50|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|1
1733394060000|2024-12-05 10:21:00|42153.7|42133.7|42151.2|42131.2|42153.7|42133.7|42151.2|42131.2|4
1733394070000|2024-12-05 10:21:10|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|2
1733394080000|2024-12-05 10:21:20|42146.5|42126.5|42148.7|42128.7|42148.7|42128.7|42146.5|42126.5|0
1733394090000|2024-12-05 10:21:30|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|42146.2|42126.2|1
1733394100000|2024-12-05 10:21:40|42148.7|42128.7|42151|42131|42151|42131|42148.7|42128.7|65
1733394110000|2024-12-05 10:21:50|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|42148.7|42128.7|1
1733394120000|2024-12-05 10:22:00|42148.5|42128.5|42143.7|42123.7|42148.5|42128.5|42143.7|42123.7|11
1733394130000|2024-12-05 10:22:10|||||||||1
1733394140000|2024-12-05 10:22:20|42141.2|42121.2|42143.7|42123.7|42143.7|42123.7|42141.2|42121.2|2
1733394150000|2024-12-05 10:22:30|42146|42126|42141.2|42121.2|42146|42126|42141.2|42121.2|2
1733394160000|2024-12-05 10:22:40|42143.5|42123.5|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|1
1733394170000|2024-12-05 10:22:50|42141.5|42121.5|42143.7|42123.7|42143.7|42123.7|42141.2|42121.2|0
1733394180000|2024-12-05 10:23:00|42141.2|42121.2|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|0
1733394190000|2024-12-05 10:23:10|42143.5|42123.5|42146|42126|42146|42126|42143.5|42123.5|4
1733394200000|2024-12-05 10:23:20|||||||||2
1733394210000|2024-12-05 10:23:30|42143.5|42123.5|42141|42121|42143.5|42123.5|42141|42121|2
1733394220000|2024-12-05 10:23:40|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42141|42121|1
1733394230000|2024-12-05 10:23:50|42143.3|42123.3|42141|42121|42143.5|42123.5|42141|42121|0
1733394240000|2024-12-05 10:24:00|42143.5|42123.5|42141|42121|42143.5|42123.5|42141|42121|0
1733394250000|2024-12-05 10:24:10|42143.3|42123.3|42145.8|42125.8|42146|42126|42141.2|42121.2|0
1733394260000|2024-12-05 10:24:20|42146|42126|42146|42126|42146|42126|42141|42121|3
1733394270000|2024-12-05 10:24:30|42143.5|42123.5|42141|42121|42143.5|42123.5|42141|42121|1
1733394290000|2024-12-05 10:24:50|42140.8|42120.8|42138.5|42118.5|42140.8|42120.8|42138.5|42118.5|7
1733394300000|2024-12-05 10:25:00|42136.2|42116.2|42141|42121|42141|42121|42136|42116|0
1733394320000|2024-12-05 10:25:20|42138.7|42118.7|42141|42121|42141|42121|42138.7|42118.7|0
1733394330000|2024-12-05 10:25:30|42138.5|42118.5|42140.8|42120.8|42140.8|42120.8|42138.5|42118.5|1
1733394340000|2024-12-05 10:25:40|42141|42121|42141|42121|42141|42121|42141|42121|0
1733394350000|2024-12-05 10:25:50|42143.3|42123.3|42143.5|42123.5|42143.5|42123.5|42141|42121|2
1733394360000|2024-12-05 10:26:00|42146|42126|42146|42126|42146|42126|42146|42126|1
1733394370000|2024-12-05 10:26:10|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|0
1733394380000|2024-12-05 10:26:20|42148.7|42128.7|42153.5|42133.5|42153.5|42133.5|42148.7|42128.7|3
1733394400000|2024-12-05 10:26:40|42155.8|42135.8|42156|42136|42156|42136|42153.7|42133.7|3
1733394410000|2024-12-05 10:26:50|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|0
1733394420000|2024-12-05 10:27:00|42156|42136|42151|42131|42156|42136|42151|42131|1
1733394430000|2024-12-05 10:27:10|42151.2|42131.2|42148.5|42128.5|42153.5|42133.5|42148.5|42128.5|3
1733394440000|2024-12-05 10:27:20|42146|42126|42148.5|42128.5|42148.5|42128.5|42146|42126|0
1733394450000|2024-12-05 10:27:30|42146.2|42126.2|42148.5|42128.5|42148.5|42128.5|42146.2|42126.2|0
1733394460000|2024-12-05 10:27:40|42146|42126|42143.8|42123.8|42146|42126|42143.8|42123.8|0
1733394470000|2024-12-05 10:27:50|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|0
1733394480000|2024-12-05 10:28:00|42146|42126|42141|42121|42146|42126|42141|42121|0
1733394490000|2024-12-05 10:28:10|42143.3|42123.3|42143.5|42123.5|42143.5|42123.5|42143.3|42123.3|1
1733394500000|2024-12-05 10:28:20|42141|42121|42141|42121|42141|42121|42141|42121|0
1733394510000|2024-12-05 10:28:30|42146|42126|42143.5|42123.5|42146|42126|42143.5|42123.5|4
1733394520000|2024-12-05 10:28:40|42143.3|42123.3|42128.5|42108.5|42143.3|42123.3|42128.5|42108.5|7
1733394530000|2024-12-05 10:28:50|42126.3|42106.3|42128.5|42108.5|42128.5|42108.5|42126|42106|0
1733394540000|2024-12-05 10:29:00|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|42130.8|42110.8|0
1733394550000|2024-12-05 10:29:10|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|42128.5|42108.5|1
1733394570000|2024-12-05 10:29:30|42131|42111|42133.3|42113.3|42133.3|42113.3|42128.5|42108.5|3
1733394580000|2024-12-05 10:29:40|42128.5|42108.5|42133.5|42113.5|42133.5|42113.5|42128.5|42108.5|2
1733394590000|2024-12-05 10:29:50|42138.3|42118.3|42140.8|42120.8|42140.8|42120.8|42136|42116|3
1733394600000|2024-12-05 10:30:00|42138.3|42118.3|42136|42116|42138.3|42118.3|42136|42116|0
1733394610000|2024-12-05 10:30:10|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|42133.8|42113.8|1
1733394620000|2024-12-05 10:30:20|42131.5|42111.5|42133.5|42113.5|42133.5|42113.5|42131.3|42111.3|0
1733394630000|2024-12-05 10:30:30|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|0
1733394640000|2024-12-05 10:30:40|42136.3|42116.3|42136|42116|42136.3|42116.3|42136|42116|0
1733394650000|2024-12-05 10:30:50|42141|42121|42136|42116|42141|42121|42136|42116|0
1733394660000|2024-12-05 10:31:00|42141|42121|42138.5|42118.5|42141|42121|42138.5|42118.5|0
1733394670000|2024-12-05 10:31:10|42136|42116|42141|42121|42141|42121|42136|42116|0
1733394710000|2024-12-05 10:31:50|42138.5|42118.5|42136|42116|42138.5|42118.5|42135.8|42115.8|3
1733394720000|2024-12-05 10:32:00|42138.3|42118.3|42143.5|42123.5|42143.5|42123.5|42138.3|42118.3|13
1733394730000|2024-12-05 10:32:10|42141|42121|42141|42121|42141|42121|42141|42121|1
1733394750000|2024-12-05 10:32:30|42138.5|42118.5|42141|42121|42141|42121|42138.5|42118.5|5
1733394760000|2024-12-05 10:32:40|42143.3|42123.3|42143.5|42123.5|42143.5|42123.5|42143.3|42123.3|0
1733394770000|2024-12-05 10:32:50|42141.3|42121.3|42141|42121|42141.3|42121.3|42140.8|42120.8|4
1733394780000|2024-12-05 10:33:00|42143.3|42123.3|42141|42121|42143.3|42123.3|42138.5|42118.5|1
1733394800000|2024-12-05 10:33:20|42143.3|42123.3|42143.5|42123.5|42143.5|42123.5|42143.3|42123.3|5
1733394810000|2024-12-05 10:33:30|42143.8|42123.8|42143.5|42123.5|42143.8|42123.8|42143.5|42123.5|0
1733394820000|2024-12-05 10:33:40|42143.3|42123.3|42138.5|42118.5|42143.3|42123.3|42138.5|42118.5|3
1733394830000|2024-12-05 10:33:50|||||||||2
1733394840000|2024-12-05 10:34:00|42136|42116|42136|42116|42136|42116|42136|42116|0
1733394850000|2024-12-05 10:34:10|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|7
1733394860000|2024-12-05 10:34:20|42141|42121|42138.5|42118.5|42141|42121|42138.5|42118.5|0
1733394870000|2024-12-05 10:34:30|42139|42119|42141|42121|42143.8|42123.8|42139|42119|1
1733394880000|2024-12-05 10:34:40|42143.3|42123.3|42146|42126|42146|42126|42143.3|42123.3|2
1733394890000|2024-12-05 10:34:50|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|42148.3|42128.3|1
1733394900000|2024-12-05 10:35:00|42150.8|42130.8|42148.5|42128.5|42150.8|42130.8|42146|42126|1
1733394920000|2024-12-05 10:35:20|42148.3|42128.3|42145.8|42125.8|42148.3|42128.3|42145.8|42125.8|2
1733394930000|2024-12-05 10:35:30|42143.3|42123.3|42141|42121|42143.3|42123.3|42141|42121|3
1733394940000|2024-12-05 10:35:40|42138.5|42118.5|42133.5|42113.5|42138.5|42118.5|42133.5|42113.5|1
1733394960000|2024-12-05 10:36:00|42131.3|42111.3|42126|42106|42131.3|42111.3|42126|42106|4
1733394980000|2024-12-05 10:36:20|42123.8|42103.8|42123.5|42103.5|42123.8|42103.8|42123.5|42103.5|3
1733394990000|2024-12-05 10:36:30|42123.3|42103.3|42118.5|42098.5|42123.5|42103.5|42118.5|42098.5|0
1733395010000|2024-12-05 10:36:50|42116|42096|42116|42096|42116|42096|42116|42096|1
1733395020000|2024-12-05 10:37:00|42113.8|42093.8|42113.5|42093.5|42113.8|42093.8|42113.5|42093.5|2
1733395030000|2024-12-05 10:37:10|42115.8|42095.8|42113.5|42093.5|42116|42096|42113.5|42093.5|4
1733395040000|2024-12-05 10:37:20|42111.3|42091.3|42111|42091|42113.5|42093.5|42111|42091|1
1733395050000|2024-12-05 10:37:30|42108.5|42088.5|42111|42091|42111|42091|42108.5|42088.5|0
1733395060000|2024-12-05 10:37:40|||||||||3
1733395070000|2024-12-05 10:37:50|42113.3|42093.3|42111|42091|42113.5|42093.5|42111|42091|3
1733395090000|2024-12-05 10:38:10|||||||||5
1733395100000|2024-12-05 10:38:20|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|42108.5|42088.5|0
1733395110000|2024-12-05 10:38:30|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|3
1733395120000|2024-12-05 10:38:40|42101|42081|42098.5|42078.5|42101|42081|42098.5|42078.5|6
1733395130000|2024-12-05 10:38:50|42098.3|42078.3|42098.5|42078.5|42098.5|42078.5|42098.3|42078.3|5
1733395140000|2024-12-05 10:39:00|42093.5|42073.5|42096|42076|42096|42076|42093.5|42073.5|2
1733395160000|2024-12-05 10:39:20|42098.5|42078.5|42096|42076|42098.5|42078.5|42096|42076|2
1733395170000|2024-12-05 10:39:30|42098.3|42078.3|42098.5|42078.5|42098.5|42078.5|42098.3|42078.3|0
1733395180000|2024-12-05 10:39:40|42095.8|42075.8|42098.5|42078.5|42098.5|42078.5|42095.8|42075.8|4
1733395190000|2024-12-05 10:39:50|42096|42076|42101|42081|42103.5|42083.5|42096|42076|8
1733395200000|2024-12-05 10:40:00|42098.8|42078.8|42098.5|42078.5|42098.8|42078.8|42098.5|42078.5|7
1733395210000|2024-12-05 10:40:10|42096|42076|42096|42076|42096|42076|42096|42076|2
1733395220000|2024-12-05 10:40:20|42093.8|42073.8|42093.5|42073.5|42093.8|42073.8|42093.5|42073.5|0
1733395230000|2024-12-05 10:40:30|42091|42071|42086|42066|42091|42071|42086|42066|11
1733395240000|2024-12-05 10:40:40|42088.5|42068.5|42091|42071|42093.5|42073.5|42088.5|42068.5|4
1733395250000|2024-12-05 10:40:50|42093.5|42073.5|42091|42071|42093.5|42073.5|42091|42071|0
1733395260000|2024-12-05 10:41:00|42093.5|42073.5|42091|42071|42093.5|42073.5|42091|42071|0
1733395280000|2024-12-05 10:41:20|42088.8|42068.8|42088.5|42068.5|42088.8|42068.8|42088.5|42068.5|1
1733395290000|2024-12-05 10:41:30|42088.3|42068.3|42086|42066|42088.5|42068.5|42086|42066|0
1733395310000|2024-12-05 10:41:50|42083.5|42063.5|42078.8|42058.8|42083.5|42063.5|42078.5|42058.5|2
1733395320000|2024-12-05 10:42:00|42081|42061|42081|42061|42081|42061|42081|42061|5
1733395330000|2024-12-05 10:42:10|42081.3|42061.3|42081|42061|42083.5|42063.5|42081|42061|1
1733395350000|2024-12-05 10:42:30|42083.3|42063.3|42081|42061|42083.5|42063.5|42081|42061|3
1733395360000|2024-12-05 10:42:40|42078.5|42058.5|42071|42051|42078.5|42058.5|42071|42051|4
1733395370000|2024-12-05 10:42:50|||||||||1
1733395380000|2024-12-05 10:43:00|42068.8|42048.8|42066|42046|42068.8|42048.8|42066|42046|1
1733395390000|2024-12-05 10:43:10|42063.8|42043.8|42063.5|42043.5|42063.8|42043.8|42063.5|42043.5|5
1733395400000|2024-12-05 10:43:20|42061|42041|42061|42041|42061|42041|42061|42041|1
1733395410000|2024-12-05 10:43:30|42058.8|42038.8|42058.5|42038.5|42058.8|42038.8|42058.5|42038.5|4
1733395420000|2024-12-05 10:43:40|42058.1|42038.1|42051.3|42031.3|42058.1|42038.1|42051|42031|9
1733395430000|2024-12-05 10:43:50|42053.6|42033.6|42051.3|42031.3|42053.6|42033.6|42051.3|42031.3|5
1733395440000|2024-12-05 10:44:00|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|2
1733395450000|2024-12-05 10:44:10|42051.3|42031.3|42051.1|42031.1|42051.3|42031.3|42051.1|42031.1|4
1733395460000|2024-12-05 10:44:20|42048.6|42028.6|42038.8|42018.8|42048.6|42028.6|42038.8|42018.8|28
1733395470000|2024-12-05 10:44:30|42036.3|42016.3|42033.8|42013.8|42036.3|42016.3|42033.8|42013.8|3
1733395480000|2024-12-05 10:44:40|42033.6|42013.6|42026.3|42006.3|42033.6|42013.6|42026.3|42006.3|5
1733395490000|2024-12-05 10:44:50|42028.6|42008.6|42033.6|42013.6|42033.6|42013.6|42028.6|42008.6|14
1733395500000|2024-12-05 10:45:00|42031.3|42011.3|42023.8|42003.8|42031.3|42011.3|42019|41999|24
1733395510000|2024-12-05 10:45:10|42021.3|42001.3|42004|41984|42023.8|42003.8|42001.8|41981.8|38
1733395520000|2024-12-05 10:45:20|42001.5|41981.5|41996.5|41976.5|42004|41984|41994.3|41974.3|16
1733395530000|2024-12-05 10:45:30|41999|41979|41999.3|41979.3|41999.3|41979.3|41999|41979|4
1733395540000|2024-12-05 10:45:40|||||||||2
1733395550000|2024-12-05 10:45:50|42001.8|41981.8|42004|41984|42004|41984|42001.8|41981.8|9
1733395560000|2024-12-05 10:46:00|42006.5|41986.5|42004|41984|42009|41989|42004|41984|9
1733395570000|2024-12-05 10:46:10|42006.5|41986.5|42001.5|41981.5|42006.5|41986.5|42001.5|41981.5|5
1733395580000|2024-12-05 10:46:20|||||||||4
1733395590000|2024-12-05 10:46:30|41999.3|41979.3|42001.5|41981.5|42001.5|41981.5|41996.5|41976.5|9
1733395600000|2024-12-05 10:46:40|41999.3|41979.3|41999|41979|42001.5|41981.5|41996.8|41976.8|2
1733395610000|2024-12-05 10:46:50|41996.8|41976.8|41994|41974|41996.8|41976.8|41994|41974|4
1733395620000|2024-12-05 10:47:00|41991.8|41971.8|41994|41974|41994|41974|41989|41969|18
1733395630000|2024-12-05 10:47:10|41991.8|41971.8|41991.5|41971.5|41994|41974|41989|41969|11
1733395640000|2024-12-05 10:47:20|41994|41974|41994|41974|41994|41974|41994|41974|0
1733395650000|2024-12-05 10:47:30|41996.5|41976.5|41999|41979|41999|41979|41994|41974|7
1733395670000|2024-12-05 10:47:50|41996.8|41976.8|41996.5|41976.5|41999|41979|41996.5|41976.5|4
1733395680000|2024-12-05 10:48:00|41994.3|41974.3|41994|41974|41996.5|41976.5|41994|41974|5
1733395700000|2024-12-05 10:48:20|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|41994.3|41974.3|1
1733395710000|2024-12-05 10:48:30|41996.5|41976.5|41999|41979|41999|41979|41996.5|41976.5|5
1733395720000|2024-12-05 10:48:40|42001.3|41981.3|42001.5|41981.5|42004|41984|41999|41979|6
1733395730000|2024-12-05 10:48:50|42003.8|41983.8|42004|41984|42004|41984|42003.8|41983.8|0
1733395740000|2024-12-05 10:49:00|41999|41979|41994|41974|42004|41984|41994|41974|18
1733395750000|2024-12-05 10:49:10|41989|41969|41991.5|41971.5|41991.5|41971.5|41989|41969|8
1733395760000|2024-12-05 10:49:20|41994|41974|42001.5|41981.5|42001.5|41981.5|41994|41974|6
1733395770000|2024-12-05 10:49:30|41999|41979|41999|41979|41999|41979|41999|41979|3
1733395780000|2024-12-05 10:49:40|42001.5|41981.5|42004|41984|42004|41984|42001.5|41981.5|1
1733395790000|2024-12-05 10:49:50|41999|41979|42001.5|41981.5|42003.8|41983.8|41999|41979|12
1733395800000|2024-12-05 10:50:00|41999.3|41979.3|41994|41974|41999.3|41979.3|41994|41974|14
1733395810000|2024-12-05 10:50:10|41991.5|41971.5|41986.5|41966.5|41991.5|41971.5|41986.5|41966.5|4
1733395820000|2024-12-05 10:50:20|41989|41969|41989|41969|41989|41969|41986.5|41966.5|2
1733395830000|2024-12-05 10:50:30|41986.5|41966.5|41976.5|41956.5|41986.5|41966.5|41976.5|41956.5|9
1733395840000|2024-12-05 10:50:40|41974.3|41954.3|41974|41954|41974.3|41954.3|41974|41954|8
1733395850000|2024-12-05 10:50:50|41971.5|41951.5|41966.5|41946.5|41971.5|41951.5|41964|41944|5
1733395860000|2024-12-05 10:51:00|41966.3|41946.3|41969|41949|41969|41949|41964|41944|7
1733395870000|2024-12-05 10:51:10|||||||||6
1733395880000|2024-12-05 10:51:20|41966.8|41946.8|41968.8|41948.8|41968.8|41948.8|41961.5|41941.5|18
1733395890000|2024-12-05 10:51:30|41971.1|41951.1|41971.5|41951.5|41974|41954|41969|41949|6
1733395910000|2024-12-05 10:51:50|41973.8|41953.8|41974|41954|41974|41954|41971.5|41951.5|4
1733395920000|2024-12-05 10:52:00|41971.8|41951.8|41983.8|41963.8|41983.8|41963.8|41971.5|41951.5|12
1733395930000|2024-12-05 10:52:10|41986.3|41966.3|41984|41964|41988.3|41968.3|41983.8|41963.8|7
1733395940000|2024-12-05 10:52:20|41986.3|41966.3|41986.5|41966.5|41986.5|41966.5|41986.3|41966.3|9
1733395950000|2024-12-05 10:52:30|41989|41969|41991.5|41971.5|41991.5|41971.5|41989|41969|2
1733395960000|2024-12-05 10:52:40|41993.8|41973.8|41991.5|41971.5|41993.8|41973.8|41991.5|41971.5|0
1733395970000|2024-12-05 10:52:50|||||||||3
1733395980000|2024-12-05 10:53:00|||||||||3
1733395990000|2024-12-05 10:53:10|41989|41969|41979.3|41959.3|41989|41969|41979.3|41959.3|3
1733396000000|2024-12-05 10:53:20|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|41981.8|41961.8|2
1733396010000|2024-12-05 10:53:30|41984|41964|41979|41959|41984|41964|41979|41959|5
1733396030000|2024-12-05 10:53:50|41976.5|41956.5|41976.5|41956.5|41979|41959|41976.5|41956.5|2
1733396040000|2024-12-05 10:54:00|41974.3|41954.3|41976.5|41956.5|41979|41959|41974|41954|2
1733396050000|2024-12-05 10:54:10|41979|41959|41974|41954|41979|41959|41974|41954|1
1733396070000|2024-12-05 10:54:30|41976.5|41956.5|41986.3|41966.3|41986.3|41966.3|41976.5|41956.5|5
1733396080000|2024-12-05 10:54:40|41986.5|41966.5|41984|41964|41986.5|41966.5|41984|41964|3
1733396090000|2024-12-05 10:54:50|41986.3|41966.3|41984|41964|41986.5|41966.5|41984|41964|14
1733396100000|2024-12-05 10:55:00|41981.8|41961.8|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|15
1733396110000|2024-12-05 10:55:10|41984|41964|41986.5|41966.5|41988.8|41968.8|41981.5|41961.5|7
1733396120000|2024-12-05 10:55:20|41989|41969|41994|41974|41994|41974|41986.5|41966.5|6
1733396130000|2024-12-05 10:55:30|41991.8|41971.8|41994|41974|41996.5|41976.5|41991.5|41971.5|6
1733396140000|2024-12-05 10:55:40|41994.3|41974.3|41998.8|41978.8|41998.8|41978.8|41994|41974|4
1733396150000|2024-12-05 10:55:50|41999|41979|42001.5|41981.5|42004|41984|41999|41979|12
1733396160000|2024-12-05 10:56:00|41999|41979|41994.3|41974.3|41999|41979|41994.3|41974.3|12
1733396170000|2024-12-05 10:56:10|41994.5|41974.5|41996.8|41976.8|41996.8|41976.8|41994.3|41974.3|3
1733396180000|2024-12-05 10:56:20|41994.3|41974.3|41994|41974|41994.3|41974.3|41994|41974|3
1733396190000|2024-12-05 10:56:30|||||||||3
1733396200000|2024-12-05 10:56:40|||||||||1
1733396210000|2024-12-05 10:56:50|41996.3|41976.3|42001.5|41981.5|42003.8|41983.8|41994|41974|35
1733396220000|2024-12-05 10:57:00|41999|41979|42001.3|41981.3|42001.5|41981.5|41999|41979|9
1733396230000|2024-12-05 10:57:10|42001.5|41981.5|42006.5|41986.5|42008.8|41988.8|41999|41979|16
1733396240000|2024-12-05 10:57:20|42009|41989|42006.8|41986.8|42009|41989|42006.5|41986.5|5
1733396250000|2024-12-05 10:57:30|42009|41989|42006.5|41986.5|42009|41989|42006.5|41986.5|1
1733396260000|2024-12-05 10:57:40|42004|41984|42004|41984|42006.3|41986.3|42004|41984|0
1733396270000|2024-12-05 10:57:50|42004.1|41984.1|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|0
1733396280000|2024-12-05 10:58:00|42004.1|41984.1|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|4
1733396290000|2024-12-05 10:58:10|41996.8|41976.8|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1733396300000|2024-12-05 10:58:20|41998.8|41978.8|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|5
1733396310000|2024-12-05 10:58:30|41996.8|41976.8|41999.1|41979.1|41999.1|41979.1|41996.8|41976.8|1
1733396320000|2024-12-05 10:58:40|41996.6|41976.6|41996.8|41976.8|41999.1|41979.1|41996.6|41976.6|0
1733396330000|2024-12-05 10:58:50|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733396340000|2024-12-05 10:59:00|41996.8|41976.8|41994.1|41974.1|41996.8|41976.8|41994.1|41974.1|4
1733396350000|2024-12-05 10:59:10|41991.8|41971.8|41989.1|41969.1|41991.8|41971.8|41989.1|41969.1|0
1733396360000|2024-12-05 10:59:20|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|4
1733396370000|2024-12-05 10:59:30|41984.3|41964.3|41981.6|41961.6|41986.6|41966.6|41981.6|41961.6|7
1733396380000|2024-12-05 10:59:40|41981.8|41961.8|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|2
1733396390000|2024-12-05 10:59:50|41976.8|41956.8|41976.6|41956.6|41976.8|41956.8|41976.6|41956.6|4
1733396400000|2024-12-05 11:00:00|41974.3|41954.3|41959.1|41939.1|41974.3|41954.3|41959.1|41939.1|16
1733396410000|2024-12-05 11:00:10|41956.8|41936.8|41954.3|41934.3|41959.1|41939.1|41954.3|41934.3|5
1733396420000|2024-12-05 11:00:20|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|4
1733396430000|2024-12-05 11:00:30|41953.8|41933.8|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|1
1733396440000|2024-12-05 11:00:40|41961.3|41941.3|41961.6|41941.6|41961.6|41941.6|41961.3|41941.3|10
1733396450000|2024-12-05 11:00:50|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|3
1733396460000|2024-12-05 11:01:00|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|10
1733396470000|2024-12-05 11:01:10|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|6
1733396480000|2024-12-05 11:01:20|41956.6|41936.6|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|4
1733396490000|2024-12-05 11:01:30|41951.8|41931.8|41961.6|41941.6|41961.6|41941.6|41951.8|41931.8|2
1733396500000|2024-12-05 11:01:40|41959.3|41939.3|41961.6|41941.6|41961.6|41941.6|41959.3|41939.3|0
1733396510000|2024-12-05 11:01:50|41963.8|41943.8|41969.1|41949.1|41969.1|41949.1|41961.6|41941.6|5
1733396520000|2024-12-05 11:02:00|41971.6|41951.6|41976.3|41956.3|41976.3|41956.3|41971.6|41951.6|4
1733396530000|2024-12-05 11:02:10|41976.6|41956.6|41971.8|41951.8|41976.6|41956.6|41971.8|41951.8|6
1733396540000|2024-12-05 11:02:20|41971.6|41951.6|41966.6|41946.6|41971.6|41951.6|41966.6|41946.6|1
1733396550000|2024-12-05 11:02:30|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|2
1733396560000|2024-12-05 11:02:40|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|4
1733396570000|2024-12-05 11:02:50|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|0
1733396580000|2024-12-05 11:03:00|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|9
1733396600000|2024-12-05 11:03:20|41966.8|41946.8|41966.6|41946.6|41966.8|41946.8|41966.6|41946.6|4
1733396610000|2024-12-05 11:03:30|41964.1|41944.1|41961.6|41941.6|41966.6|41946.6|41961.6|41941.6|0
1733396620000|2024-12-05 11:03:40|41964.1|41944.1|41966.6|41946.6|41966.6|41946.6|41961.6|41941.6|11
1733396630000|2024-12-05 11:03:50|41971.3|41951.3|41976.6|41956.6|41976.6|41956.6|41971.3|41951.3|1
1733396640000|2024-12-05 11:04:00|41974.1|41954.1|41966.6|41946.6|41974.1|41954.1|41966.6|41946.6|10
1733396650000|2024-12-05 11:04:10|41969.1|41949.1|41966.8|41946.8|41969.1|41949.1|41966.8|41946.8|1
1733396660000|2024-12-05 11:04:20|41964.5|41944.5|41969.1|41949.1|41969.1|41949.1|41964.3|41944.3|5
1733396670000|2024-12-05 11:04:30|41971.6|41951.6|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|2
1733396680000|2024-12-05 11:04:40|||||||||3
1733396690000|2024-12-05 11:04:50|||||||||4
1733396700000|2024-12-05 11:05:00|41971.3|41951.3|41966.8|41946.8|41971.3|41951.3|41966.3|41946.3|4
1733396710000|2024-12-05 11:05:10|41966.6|41946.6|41969.1|41949.1|41969.1|41949.1|41966.6|41946.6|2
1733396720000|2024-12-05 11:05:20|41966.6|41946.6|41964.1|41944.1|41969.1|41949.1|41964.1|41944.1|0
1733396740000|2024-12-05 11:05:40|||||||||2
1733396750000|2024-12-05 11:05:50|||||||||5
1733396760000|2024-12-05 11:06:00|41961.6|41941.6|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|6
1733396770000|2024-12-05 11:06:10|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|2
1733396780000|2024-12-05 11:06:20|41954.1|41934.1|41949.1|41929.1|41954.1|41934.1|41949.1|41929.1|1
1733396790000|2024-12-05 11:06:30|41948.8|41928.8|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|1
1733396800000|2024-12-05 11:06:40|41946.6|41926.6|41948.8|41928.8|41949.1|41929.1|41946.6|41926.6|2
1733396810000|2024-12-05 11:06:50|41946.6|41926.6|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|10
1733396820000|2024-12-05 11:07:00|41951.3|41931.3|41949.1|41929.1|41951.3|41931.3|41949.1|41929.1|2
1733396830000|2024-12-05 11:07:10|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|4
1733396840000|2024-12-05 11:07:20|41948.8|41928.8|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|13
1733396850000|2024-12-05 11:07:30|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|1
1733396860000|2024-12-05 11:07:40|41944.1|41924.1|41949.1|41929.1|41949.1|41929.1|41944.1|41924.1|6
1733396870000|2024-12-05 11:07:50|41951.3|41931.3|41949.1|41929.1|41951.6|41931.6|41949.1|41929.1|0
1733396880000|2024-12-05 11:08:00|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|1
1733396890000|2024-12-05 11:08:10|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|0
1733396900000|2024-12-05 11:08:20|41946.6|41926.6|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|7
1733396910000|2024-12-05 11:08:30|||||||||3
1733396920000|2024-12-05 11:08:40|41946.8|41926.8|41946.6|41926.6|41949.1|41929.1|41946.6|41926.6|3
1733396930000|2024-12-05 11:08:50|41948.8|41928.8|41949.1|41929.1|41949.1|41929.1|41948.8|41928.8|2
1733396940000|2024-12-05 11:09:00|41946.8|41926.8|41946.6|41926.6|41949.1|41929.1|41946.6|41926.6|5
1733396950000|2024-12-05 11:09:10|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|41944.3|41924.3|0
1733396960000|2024-12-05 11:09:20|41946.6|41926.6|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|2
1733396970000|2024-12-05 11:09:30|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|1
1733396980000|2024-12-05 11:09:40|41946.8|41926.8|41946.6|41926.6|41946.8|41926.8|41946.6|41926.6|0
1733396990000|2024-12-05 11:09:50|41948.8|41928.8|41949.1|41929.1|41949.1|41929.1|41946.6|41926.6|6
1733397000000|2024-12-05 11:10:00|41946.6|41926.6|41946.6|41926.6|41949.1|41929.1|41946.6|41926.6|1
1733397010000|2024-12-05 11:10:10|41944.3|41924.3|41944.1|41924.1|41944.3|41924.3|41944.1|41924.1|2
1733397020000|2024-12-05 11:10:20|41946.6|41926.6|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|1
1733397030000|2024-12-05 11:10:30|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|2
1733397060000|2024-12-05 11:11:00|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|2
1733397080000|2024-12-05 11:11:20|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|1
1733397090000|2024-12-05 11:11:30|41951.3|41931.3|41954.1|41934.1|41954.1|41934.1|41951.3|41931.3|3
1733397100000|2024-12-05 11:11:40|41956.3|41936.3|41963.8|41943.8|41963.8|41943.8|41956.3|41936.3|5
1733397110000|2024-12-05 11:11:50|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|1
1733397120000|2024-12-05 11:12:00|41961.3|41941.3|41961.6|41941.6|41961.6|41941.6|41961.3|41941.3|4
1733397130000|2024-12-05 11:12:10|41959.1|41939.1|41944.6|41924.6|41959.1|41939.1|41944.6|41924.6|15
1733397140000|2024-12-05 11:12:20|41941.8|41921.8|41951.3|41931.3|41951.3|41931.3|41941.8|41921.8|9
1733397150000|2024-12-05 11:12:30|41951.6|41931.6|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|1
1733397160000|2024-12-05 11:12:40|41953.8|41933.8|41951.6|41931.6|41954.1|41934.1|41951.6|41931.6|2
1733397170000|2024-12-05 11:12:50|41953.8|41933.8|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|4
1733397180000|2024-12-05 11:13:00|||||||||4
1733397190000|2024-12-05 11:13:10|41953.8|41933.8|41944.3|41924.3|41953.8|41933.8|41944.3|41924.3|4
1733397200000|2024-12-05 11:13:20|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|4
1733397210000|2024-12-05 11:13:30|41939.1|41919.1|41941.6|41921.6|41944.1|41924.1|41939.1|41919.1|6
1733397220000|2024-12-05 11:13:40|41944.1|41924.1|41939.1|41919.1|41944.1|41924.1|41939.1|41919.1|1
1733397230000|2024-12-05 11:13:50|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|0
1733397240000|2024-12-05 11:14:00|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|3
1733397250000|2024-12-05 11:14:10|41943.9|41923.9|41946.6|41926.6|41946.6|41926.6|41943.9|41923.9|3
1733397260000|2024-12-05 11:14:20|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|41949.1|41929.1|2
1733397270000|2024-12-05 11:14:30|41944.6|41924.6|41949.1|41929.1|41949.1|41929.1|41944.6|41924.6|6
1733397280000|2024-12-05 11:14:40|41951.4|41931.4|41954.1|41934.1|41954.1|41934.1|41951.4|41931.4|1
1733397290000|2024-12-05 11:14:50|41956.4|41936.4|41956.6|41936.6|41959.1|41939.1|41956.4|41936.4|13
1733397300000|2024-12-05 11:15:00|||||||||7
1733397310000|2024-12-05 11:15:10|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|2
1733397320000|2024-12-05 11:15:20|41963.9|41943.9|41966.4|41946.4|41966.4|41946.4|41963.9|41943.9|8
1733397330000|2024-12-05 11:15:30|41968.6|41948.6|41969.1|41949.1|41969.1|41949.1|41968.6|41948.6|0
1733397350000|2024-12-05 11:15:50|41966.8|41946.8|41971.6|41951.6|41971.6|41951.6|41966.8|41946.8|5
1733397360000|2024-12-05 11:16:00|41969.3|41949.3|41966.6|41946.6|41969.3|41949.3|41966.6|41946.6|11
1733397370000|2024-12-05 11:16:10|41964.3|41944.3|41964.1|41944.1|41964.3|41944.3|41964.1|41944.1|1
1733397380000|2024-12-05 11:16:20|||||||||3
1733397430000|2024-12-05 11:17:10|41961.8|41941.8|41961.6|41941.6|41961.8|41941.8|41961.6|41941.6|6
1733397440000|2024-12-05 11:17:20|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1733397450000|2024-12-05 11:17:30|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|0
1733397460000|2024-12-05 11:17:40|||||||||1
1733397470000|2024-12-05 11:17:50|41951.6|41931.6|41949.1|41929.1|41951.6|41931.6|41949.1|41929.1|2
1733397480000|2024-12-05 11:18:00|||||||||1
1733397530000|2024-12-05 11:18:50|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|3
1733397550000|2024-12-05 11:19:10|41949.1|41929.1|41946.6|41926.6|41949.1|41929.1|41946.6|41926.6|6
1733397560000|2024-12-05 11:19:20|41948.9|41928.9|41946.6|41926.6|41948.9|41928.9|41946.6|41926.6|1
1733397570000|2024-12-05 11:19:30|41946.8|41926.8|41944.1|41924.1|41949.1|41929.1|41944.1|41924.1|8
1733397580000|2024-12-05 11:19:40|||||||||2
1733397590000|2024-12-05 11:19:50|41948.9|41928.9|41949.1|41929.1|41949.1|41929.1|41948.9|41928.9|5
1733397600000|2024-12-05 11:20:00|41946.6|41926.6|41941.6|41921.6|41946.6|41926.6|41941.6|41921.6|3
1733397620000|2024-12-05 11:20:20|41944.1|41924.1|41946.4|41926.4|41946.4|41926.4|41944.1|41924.1|2
1733397630000|2024-12-05 11:20:30|41948.6|41928.6|41948.9|41928.9|41948.9|41928.9|41948.6|41928.6|0
1733397640000|2024-12-05 11:20:40|41949.1|41929.1|41949.1|41929.1|41951.4|41931.4|41949.1|41929.1|1
1733397650000|2024-12-05 11:20:50|41949.3|41929.3|41951.6|41931.6|41951.6|41931.6|41949.3|41929.3|0
1733397660000|2024-12-05 11:21:00|41953.9|41933.9|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|0
1733397670000|2024-12-05 11:21:10|41958.9|41938.9|41956.6|41936.6|41958.9|41938.9|41956.6|41936.6|1
1733397680000|2024-12-05 11:21:20|41954.3|41934.3|41954.1|41934.1|41954.3|41934.3|41954.1|41934.1|1
1733397690000|2024-12-05 11:21:30|41956.4|41936.4|41954.1|41934.1|41956.4|41936.4|41954.1|41934.1|0
1733397710000|2024-12-05 11:21:50|41956.4|41936.4|41956.6|41936.6|41959.1|41939.1|41956.4|41936.4|2
1733397720000|2024-12-05 11:22:00|41954.3|41934.3|41954.1|41934.1|41956.6|41936.6|41954.1|41934.1|1
1733397730000|2024-12-05 11:22:10|41956.6|41936.6|41954.3|41934.3|41956.6|41936.6|41954.3|41934.3|0
1733397740000|2024-12-05 11:22:20|41954.1|41934.1|41956.6|41936.6|41959.1|41939.1|41954.1|41934.1|3
1733397750000|2024-12-05 11:22:30|41959.1|41939.1|41954.1|41934.1|41959.1|41939.1|41954.1|41934.1|0
1733397760000|2024-12-05 11:22:40|41956.6|41936.6|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|3
1733397770000|2024-12-05 11:22:50|41961.4|41941.4|41961.6|41941.6|41961.6|41941.6|41961.4|41941.4|1
1733397780000|2024-12-05 11:23:00|41964.1|41944.1|41964.1|41944.1|41964.1|41944.1|41961.6|41941.6|3
1733397790000|2024-12-05 11:23:10|41964.3|41944.3|41969.1|41949.1|41969.1|41949.1|41964.3|41944.3|7
1733397800000|2024-12-05 11:23:20|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|0
1733397820000|2024-12-05 11:23:40|41973.9|41953.9|41976.6|41956.6|41976.6|41956.6|41973.9|41953.9|4
1733397830000|2024-12-05 11:23:50|41976.8|41956.8|41981.4|41961.4|41981.4|41961.4|41976.8|41956.8|2
1733397840000|2024-12-05 11:24:00|41979.1|41959.1|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|0
1733397850000|2024-12-05 11:24:10|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|41986.6|41966.6|2
1733397860000|2024-12-05 11:24:20|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|1
1733397880000|2024-12-05 11:24:40|41989.3|41969.3|41989.1|41969.1|41989.3|41969.3|41986.6|41966.6|0
1733397890000|2024-12-05 11:24:50|41986.8|41966.8|41991.6|41971.6|41991.6|41971.6|41986.8|41966.8|5
1733397900000|2024-12-05 11:25:00|41989.3|41969.3|41994.1|41974.1|41994.1|41974.1|41989.1|41969.1|5
1733397910000|2024-12-05 11:25:10|||||||||2
1733397920000|2024-12-05 11:25:20|41996.6|41976.6|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|1
1733397930000|2024-12-05 11:25:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733397940000|2024-12-05 11:25:40|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|1
1733397960000|2024-12-05 11:26:00|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|3
1733397970000|2024-12-05 11:26:10|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|1
1733397980000|2024-12-05 11:26:20|41996.8|41976.8|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|3
1733397990000|2024-12-05 11:26:30|41994.1|41974.1|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|4
1733398000000|2024-12-05 11:26:40|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|1
1733398020000|2024-12-05 11:27:00|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|0
1733398030000|2024-12-05 11:27:10|41994.1|41974.1|41989.1|41969.1|41996.6|41976.6|41989.1|41969.1|1
1733398040000|2024-12-05 11:27:20|41986.6|41966.6|41986.4|41966.4|41986.6|41966.6|41986.4|41966.4|1
1733398050000|2024-12-05 11:27:30|41986.6|41966.6|41984.4|41964.4|41986.6|41966.6|41984.4|41964.4|1
1733398060000|2024-12-05 11:27:40|41981.9|41961.9|41981.9|41961.9|41982.1|41962.1|41981.9|41961.9|2
1733398080000|2024-12-05 11:28:00|41981.6|41961.6|41981.6|41961.6|41983.9|41963.9|41979.4|41959.4|2
1733398090000|2024-12-05 11:28:10|41979.1|41959.1|41976.9|41956.9|41979.1|41959.1|41976.9|41956.9|0
1733398100000|2024-12-05 11:28:20|41979.1|41959.1|41978.9|41958.9|41979.1|41959.1|41976.6|41956.6|0
1733398110000|2024-12-05 11:28:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|0
1733398120000|2024-12-05 11:28:40|41981.6|41961.6|41981.6|41961.6|41983.9|41963.9|41981.6|41961.6|1
1733398130000|2024-12-05 11:28:50|41984.1|41964.1|41979.1|41959.1|41984.1|41964.1|41979.1|41959.1|0
1733398140000|2024-12-05 11:29:00|41979.4|41959.4|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1733398150000|2024-12-05 11:29:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1733398170000|2024-12-05 11:29:30|41981.4|41961.4|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1733398180000|2024-12-05 11:29:40|||||||||2
1733398190000|2024-12-05 11:29:50|41976.6|41956.6|41981.6|41961.6|41981.6|41961.6|41976.6|41956.6|3
1733398200000|2024-12-05 11:30:00|41979.4|41959.4|41979.1|41959.1|41979.4|41959.4|41976.6|41956.6|5
1733398210000|2024-12-05 11:30:10|41976.9|41956.9|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|1
1733398220000|2024-12-05 11:30:20|41974.1|41954.1|41974.1|41954.1|41978.9|41958.9|41974.1|41954.1|7
1733398230000|2024-12-05 11:30:30|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1733398240000|2024-12-05 11:30:40|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|3
1733398250000|2024-12-05 11:30:50|41971.9|41951.9|41969.4|41949.4|41971.9|41951.9|41969.4|41949.4|7
1733398260000|2024-12-05 11:31:00|41969.1|41949.1|41969.4|41949.4|41969.4|41949.4|41966.9|41946.9|1
1733398280000|2024-12-05 11:31:20|41971.6|41951.6|41974.1|41954.1|41974.1|41954.1|41971.6|41951.6|3
1733398290000|2024-12-05 11:31:30|41971.6|41951.6|41974.1|41954.1|41974.1|41954.1|41971.6|41951.6|0
1733398300000|2024-12-05 11:31:40|41976.6|41956.6|41984.1|41964.1|41984.1|41964.1|41976.6|41956.6|3
1733398320000|2024-12-05 11:32:00|41986.4|41966.4|41986.6|41966.6|41986.6|41966.6|41984.1|41964.1|4
1733398330000|2024-12-05 11:32:10|41984.4|41964.4|41989.1|41969.1|41989.1|41969.1|41984.1|41964.1|2
1733398340000|2024-12-05 11:32:20|41986.6|41966.6|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|4
1733398350000|2024-12-05 11:32:30|41986.6|41966.6|41986.6|41966.6|41991.6|41971.6|41986.6|41966.6|4
1733398360000|2024-12-05 11:32:40|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41986.6|41966.6|0
1733398370000|2024-12-05 11:32:50|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|1
1733398380000|2024-12-05 11:33:00|41994.1|41974.1|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|1
1733398390000|2024-12-05 11:33:10|41994.1|41974.1|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|2
1733398400000|2024-12-05 11:33:20|41998.9|41978.9|41999.1|41979.1|41999.1|41979.1|41998.9|41978.9|1
1733398410000|2024-12-05 11:33:30|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|42001.6|41981.6|2
1733398420000|2024-12-05 11:33:40|42004.1|41984.1|42011.6|41991.6|42011.6|41991.6|42004.1|41984.1|3
1733398430000|2024-12-05 11:33:50|42009.4|41989.4|42014.1|41994.1|42014.1|41994.1|42009.4|41989.4|2
1733398440000|2024-12-05 11:34:00|42016.6|41996.6|42019.1|41999.1|42019.1|41999.1|42016.6|41996.6|4
1733398450000|2024-12-05 11:34:10|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|1
1733398470000|2024-12-05 11:34:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|1
1733398480000|2024-12-05 11:34:40|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|42016.4|41996.4|1
1733398490000|2024-12-05 11:34:50|42016.6|41996.6|42014.1|41994.1|42016.6|41996.6|42014.1|41994.1|5
1733398500000|2024-12-05 11:35:00|42011.6|41991.6|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|2
1733398520000|2024-12-05 11:35:20|42011.6|41991.6|42016.6|41996.6|42016.6|41996.6|42011.6|41991.6|1
1733398530000|2024-12-05 11:35:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|1
1733398540000|2024-12-05 11:35:40|42021.6|42001.6|42024.1|42004.1|42024.1|42004.1|42021.6|42001.6|1
1733398550000|2024-12-05 11:35:50|42023.9|42003.9|42021.6|42001.6|42023.9|42003.9|42021.6|42001.6|0
1733398560000|2024-12-05 11:36:00|42021.9|42001.9|42021.6|42001.6|42024.1|42004.1|42021.6|42001.6|0
1733398570000|2024-12-05 11:36:10|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|0
1733398580000|2024-12-05 11:36:20|42021.9|42001.9|42026.6|42006.6|42026.6|42006.6|42021.9|42001.9|3
1733398590000|2024-12-05 11:36:30|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|0
1733398600000|2024-12-05 11:36:40|42031.6|42011.6|42029.1|42009.1|42031.6|42011.6|42029.1|42009.1|1
1733398610000|2024-12-05 11:36:50|42026.6|42006.6|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|2
1733398620000|2024-12-05 11:37:00|42026.9|42006.9|42024.1|42004.1|42026.9|42006.9|42024.1|42004.1|1
1733398630000|2024-12-05 11:37:10|42026.6|42006.6|42024.4|42004.4|42026.6|42006.6|42024.1|42004.1|1
1733398640000|2024-12-05 11:37:20|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|1
1733398650000|2024-12-05 11:37:30|42026.4|42006.4|42026.6|42006.6|42026.6|42006.6|42026.4|42006.4|2
1733398660000|2024-12-05 11:37:40|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|0
1733398680000|2024-12-05 11:38:00|||||||||10
1733398690000|2024-12-05 11:38:10|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|42031.6|42011.6|1
1733398700000|2024-12-05 11:38:20|42029.1|42009.1|42026.9|42006.9|42029.1|42009.1|42026.9|42006.9|1
1733398710000|2024-12-05 11:38:30|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|0
1733398720000|2024-12-05 11:38:40|42026.6|42006.6|42029.1|42009.1|42029.1|42009.1|42026.6|42006.6|0
1733398730000|2024-12-05 11:38:50|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|1
1733398750000|2024-12-05 11:39:10|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|0
1733398770000|2024-12-05 11:39:30|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|3
1733398780000|2024-12-05 11:39:40|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|2
1733398790000|2024-12-05 11:39:50|42028.9|42008.9|42029.1|42009.1|42029.1|42009.1|42028.9|42008.9|8
1733398800000|2024-12-05 11:40:00|42031.6|42011.6|42029.1|42009.1|42031.6|42011.6|42026.6|42006.6|0
1733398810000|2024-12-05 11:40:10|42026.6|42006.6|42026.6|42006.6|42028.9|42008.9|42026.6|42006.6|1
1733398820000|2024-12-05 11:40:20|42024.4|42004.4|42021.6|42001.6|42024.4|42004.4|42021.6|42001.6|2
1733398830000|2024-12-05 11:40:30|42023.9|42003.9|42024.4|42004.4|42024.4|42004.4|42023.9|42003.9|5
1733398840000|2024-12-05 11:40:40|42024.1|42004.1|42024.1|42004.1|42026.6|42006.6|42024.1|42004.1|1
1733398860000|2024-12-05 11:41:00|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|42021.6|42001.6|0
1733398870000|2024-12-05 11:41:10|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|1
1733398880000|2024-12-05 11:41:20|42021.6|42001.6|42024.1|42004.1|42024.1|42004.1|42021.6|42001.6|6
1733398890000|2024-12-05 11:41:30|42021.6|42001.6|42026.6|42006.6|42026.6|42006.6|42021.6|42001.6|1
1733398900000|2024-12-05 11:41:40|42029.1|42009.1|42024.1|42004.1|42029.1|42009.1|42024.1|42004.1|0
1733398910000|2024-12-05 11:41:50|42026.6|42006.6|42021.6|42001.6|42026.6|42006.6|42021.6|42001.6|0
1733398920000|2024-12-05 11:42:00|42026.6|42006.6|42024.1|42004.1|42026.6|42006.6|42021.6|42001.6|2
1733398930000|2024-12-05 11:42:10|42026.6|42006.6|42021.6|42001.6|42026.6|42006.6|42021.6|42001.6|2
1733398950000|2024-12-05 11:42:30|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|2
1733398960000|2024-12-05 11:42:40|42021.6|42001.6|42024.1|42004.1|42024.1|42004.1|42021.6|42001.6|1
1733398980000|2024-12-05 11:43:00|42021.6|42001.6|42021.6|42001.6|42024.1|42004.1|42021.6|42001.6|0
1733399000000|2024-12-05 11:43:20|42019.1|41999.1|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|11
1733399020000|2024-12-05 11:43:40|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|4
1733399030000|2024-12-05 11:43:50|||||||||1
1733399040000|2024-12-05 11:44:00|42018.9|41998.9|42019.2|41999.2|42019.2|41999.2|42018.9|41998.9|2
1733399050000|2024-12-05 11:44:10|42016.9|41996.9|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|0
1733399070000|2024-12-05 11:44:30|42018.9|41998.9|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|1
1733399080000|2024-12-05 11:44:40|42016.9|41996.9|42016.7|41996.7|42016.9|41996.9|42016.7|41996.7|0
1733399090000|2024-12-05 11:44:50|42018.9|41998.9|42019.2|41999.2|42021.7|42001.7|42018.9|41998.9|3
1733399100000|2024-12-05 11:45:00|42016.9|41996.9|42019.2|41999.2|42021.7|42001.7|42016.7|41996.7|0
1733399110000|2024-12-05 11:45:10|42021.4|42001.4|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|0
1733399120000|2024-12-05 11:45:20|42019.4|41999.4|42026.7|42006.7|42026.7|42006.7|42019.2|41999.2|6
1733399130000|2024-12-05 11:45:30|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|1
1733399140000|2024-12-05 11:45:40|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|1
1733399150000|2024-12-05 11:45:50|42026.7|42006.7|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|0
1733399160000|2024-12-05 11:46:00|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|1
1733399170000|2024-12-05 11:46:10|||||||||1
1733399180000|2024-12-05 11:46:20|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42016.9|41996.9|9
1733399190000|2024-12-05 11:46:30|42026.7|42006.7|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|0
1733399200000|2024-12-05 11:46:40|42024.4|42004.4|42026.7|42006.7|42026.7|42006.7|42024.2|42004.2|0
1733399210000|2024-12-05 11:46:50|42024.4|42004.4|42024.2|42004.2|42026.4|42006.4|42024.2|42004.2|1
1733399220000|2024-12-05 11:47:00|42021.9|42001.9|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|2
1733399230000|2024-12-05 11:47:10|42019.4|41999.4|42014.2|41994.2|42019.4|41999.4|42014.2|41994.2|3
1733399240000|2024-12-05 11:47:20|42011.9|41991.9|42006.7|41986.7|42011.9|41991.9|42006.7|41986.7|2
1733399250000|2024-12-05 11:47:30|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|2
1733399260000|2024-12-05 11:47:40|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|4
1733399270000|2024-12-05 11:47:50|42006.4|41986.4|42009.2|41989.2|42009.2|41989.2|42006.4|41986.4|0
1733399280000|2024-12-05 11:48:00|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|0
1733399300000|2024-12-05 11:48:20|||||||||1
1733399310000|2024-12-05 11:48:30|42004.2|41984.2|42006.7|41986.7|42006.7|41986.7|42004.2|41984.2|0
1733399320000|2024-12-05 11:48:40|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|0
1733399340000|2024-12-05 11:49:00|42004.4|41984.4|42004.2|41984.2|42004.4|41984.4|42004.2|41984.2|1
1733399360000|2024-12-05 11:49:20|42001.7|41981.7|41999.2|41979.2|42001.7|41981.7|41999.2|41979.2|2
1733399370000|2024-12-05 11:49:30|42004.2|41984.2|41999.2|41979.2|42004.2|41984.2|41999.2|41979.2|3
1733399380000|2024-12-05 11:49:40|42001.4|41981.4|42004.2|41984.2|42004.2|41984.2|42001.4|41981.4|1
1733399390000|2024-12-05 11:49:50|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|3
1733399400000|2024-12-05 11:50:00|42006.4|41986.4|42009.2|41989.2|42011.7|41991.7|42004.2|41984.2|0
1733399410000|2024-12-05 11:50:10|42011.4|41991.4|42018.9|41998.9|42018.9|41998.9|42009.2|41989.2|5
1733399420000|2024-12-05 11:50:20|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|0
1733399430000|2024-12-05 11:50:30|42018.9|41998.9|42026.4|42006.4|42026.4|42006.4|42018.9|41998.9|9
1733399440000|2024-12-05 11:50:40|42026.2|42006.2|42026.4|42006.4|42026.4|42006.4|42023.9|42003.9|0
1733399450000|2024-12-05 11:50:50|42024.2|42004.2|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|2
1733399460000|2024-12-05 11:51:00|42019.4|41999.4|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|2
1733399470000|2024-12-05 11:51:10|42021.9|42001.9|42019.2|41999.2|42021.9|42001.9|42019.2|41999.2|6
1733399480000|2024-12-05 11:51:20|42021.4|42001.4|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|3
1733399490000|2024-12-05 11:51:30|42014.4|41994.4|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|2
1733399510000|2024-12-05 11:51:50|42019.2|41999.2|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|0
1733399520000|2024-12-05 11:52:00|42018.9|41998.9|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|0
1733399530000|2024-12-05 11:52:10|42019.2|41999.2|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|2
1733399550000|2024-12-05 11:52:30|42016.9|41996.9|42019.2|41999.2|42019.2|41999.2|42016.9|41996.9|0
1733399560000|2024-12-05 11:52:40|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|2
1733399570000|2024-12-05 11:52:50|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|0
1733399580000|2024-12-05 11:53:00|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|1
1733399590000|2024-12-05 11:53:10|42024.2|42004.2|42026.4|42006.4|42028.9|42008.9|42024.2|42004.2|1
1733399600000|2024-12-05 11:53:20|42028.7|42008.7|42026.4|42006.4|42028.7|42008.7|42026.4|42006.4|0
1733399630000|2024-12-05 11:53:50|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|2
1733399640000|2024-12-05 11:54:00|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|0
1733399650000|2024-12-05 11:54:10|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|0
1733399670000|2024-12-05 11:54:30|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|1
1733399690000|2024-12-05 11:54:50|42026.7|42006.7|42029.2|42009.2|42029.2|42009.2|42026.7|42006.7|38
1733399700000|2024-12-05 11:55:00|42026.9|42006.9|42019.2|41999.2|42026.9|42006.9|42019.2|41999.2|1
1733399710000|2024-12-05 11:55:10|42023.7|42003.7|42028.9|42008.9|42028.9|42008.9|42023.7|42003.7|8
1733399720000|2024-12-05 11:55:20|42031.4|42011.4|42024.2|42004.2|42031.4|42011.4|42024.2|42004.2|15
1733399740000|2024-12-05 11:55:40|42021.7|42001.7|42021.7|42001.7|42023.9|42003.9|42019.2|41999.2|1
1733399750000|2024-12-05 11:55:50|42024.2|42004.2|42021.7|42001.7|42024.2|42004.2|42021.7|42001.7|0
1733399760000|2024-12-05 11:56:00|42021.4|42001.4|42019.2|41999.2|42021.4|42001.4|42019.2|41999.2|3
1733399770000|2024-12-05 11:56:10|||||||||3
1733399780000|2024-12-05 11:56:20|42021.7|42001.7|42026.7|42006.7|42026.7|42006.7|42021.7|42001.7|1
1733399790000|2024-12-05 11:56:30|42026.4|42006.4|42024.2|42004.2|42026.4|42006.4|42021.7|42001.7|3
1733399800000|2024-12-05 11:56:40|42021.9|42001.9|42021.7|42001.7|42021.9|42001.9|42021.7|42001.7|0
1733399810000|2024-12-05 11:56:50|||||||||4
1733399820000|2024-12-05 11:57:00|42023.9|42003.9|42024.2|42004.2|42026.7|42006.7|42021.7|42001.7|0
1733399830000|2024-12-05 11:57:10|42026.7|42006.7|42024.2|42004.2|42026.7|42006.7|42024.2|42004.2|0
1733399840000|2024-12-05 11:57:20|42021.9|42001.9|42021.7|42001.7|42021.9|42001.9|42021.7|42001.7|1
1733399850000|2024-12-05 11:57:30|42019.2|41999.2|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|1
1733399860000|2024-12-05 11:57:40|42026.4|42006.4|42021.7|42001.7|42026.4|42006.4|42021.7|42001.7|2
1733399870000|2024-12-05 11:57:50|||||||||1
1733399880000|2024-12-05 11:58:00|42019.4|41999.4|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|1
1733399890000|2024-12-05 11:58:10|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|3
1733399900000|2024-12-05 11:58:20|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|42024.4|42004.4|1
1733399910000|2024-12-05 11:58:30|42024.2|42004.2|42026.7|42006.7|42026.7|42006.7|42024.2|42004.2|3
1733399920000|2024-12-05 11:58:40|42024.2|42004.2|42026.7|42006.7|42026.7|42006.7|42024.2|42004.2|1
1733399930000|2024-12-05 11:58:50|42028.9|42008.9|42024.2|42004.2|42028.9|42008.9|42024.2|42004.2|0
1733399940000|2024-12-05 11:59:00|42026.4|42006.4|42021.7|42001.7|42026.7|42006.7|42021.7|42001.7|4
1733399950000|2024-12-05 11:59:10|42021.4|42001.4|42019.4|41999.4|42021.7|42001.7|42019.4|41999.4|0
1733399960000|2024-12-05 11:59:20|42019.2|41999.2|42011.9|41991.9|42021.7|42001.7|42011.7|41991.7|2
1733399970000|2024-12-05 11:59:30|42011.7|41991.7|42011.9|41991.9|42014.2|41994.2|42011.7|41991.7|0
1733399980000|2024-12-05 11:59:40|42014.2|41994.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|0
1733399990000|2024-12-05 11:59:50|42008.9|41988.9|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|0
1733400000000|2024-12-05 12:00:00|42006.7|41986.7|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|5
1733400010000|2024-12-05 12:00:10|42011.4|41991.4|42011.7|41991.7|42011.7|41991.7|42006.9|41986.9|2
1733400020000|2024-12-05 12:00:20|42009.4|41989.4|42009.2|41989.2|42009.4|41989.4|42006.7|41986.7|1
1733400030000|2024-12-05 12:00:30|42006.9|41986.9|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|1
1733400040000|2024-12-05 12:00:40|42004.2|41984.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|1
1733400050000|2024-12-05 12:00:50|42009|41989|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|7
1733400060000|2024-12-05 12:01:00|42011.7|41991.7|42014|41994|42014.2|41994.2|42011.5|41991.5|5
1733400070000|2024-12-05 12:01:10|42011.5|41991.5|42014|41994|42014|41994|42011.5|41991.5|0
1733400080000|2024-12-05 12:01:20|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|3
1733400090000|2024-12-05 12:01:30|42016.5|41996.5|42021.7|42001.7|42024.2|42004.2|42016.5|41996.5|7
1733400100000|2024-12-05 12:01:40|42024.2|42004.2|42021.9|42001.9|42024.2|42004.2|42021.9|42001.9|2
1733400110000|2024-12-05 12:01:50|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|0
1733400130000|2024-12-05 12:02:10|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|2
1733400140000|2024-12-05 12:02:20|42024|42004|42029|42009|42029|42009|42024|42004|2
1733400150000|2024-12-05 12:02:30|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|8
1733400160000|2024-12-05 12:02:40|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|1
1733400180000|2024-12-05 12:03:00|42024.2|42004.2|42024.2|42004.2|42026.5|42006.5|42024.2|42004.2|2
1733400190000|2024-12-05 12:03:10|42026.7|42006.7|42024.2|42004.2|42026.7|42006.7|42024.2|42004.2|0
1733400200000|2024-12-05 12:03:20|42026.5|42006.5|42026.7|42006.7|42026.7|42006.7|42026.5|42006.5|1
1733400210000|2024-12-05 12:03:30|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|42026.9|42006.9|13
1733400220000|2024-12-05 12:03:40|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|3
1733400230000|2024-12-05 12:03:50|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|1
1733400240000|2024-12-05 12:04:00|||||||||3
1733400250000|2024-12-05 12:04:10|42021.7|42001.7|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|3
1733400260000|2024-12-05 12:04:20|42021.5|42001.5|42021.7|42001.7|42021.7|42001.7|42021.5|42001.5|1
1733400270000|2024-12-05 12:04:30|42024|42004|42024|42004|42024|42004|42024|42004|1
1733400280000|2024-12-05 12:04:40|42026.5|42006.5|42029|42009|42031.5|42011.5|42026.5|42006.5|2
1733400290000|2024-12-05 12:04:50|42031.5|42011.5|42031.7|42011.7|42034.2|42014.2|42031.5|42011.5|2
1733400300000|2024-12-05 12:05:00|42034|42014|42029.2|42009.2|42034.2|42014.2|42029.2|42009.2|0
1733400310000|2024-12-05 12:05:10|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|0
1733400320000|2024-12-05 12:05:20|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|0
1733400330000|2024-12-05 12:05:30|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|13
1733400340000|2024-12-05 12:05:40|||||||||3
1733400350000|2024-12-05 12:05:50|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|42036.5|42016.5|11
1733400360000|2024-12-05 12:06:00|42036.7|42016.7|42039.2|42019.2|42039.2|42019.2|42036.7|42016.7|11
1733400370000|2024-12-05 12:06:10|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|42038.7|42018.7|5
1733400380000|2024-12-05 12:06:20|42036.2|42016.2|42033.7|42013.7|42036.2|42016.2|42033.7|42013.7|1
1733400390000|2024-12-05 12:06:30|42034.2|42014.2|42031.5|42011.5|42034.2|42014.2|42031.5|42011.5|5
1733400400000|2024-12-05 12:06:40|42033.7|42013.7|42031.7|42011.7|42034|42014|42031.7|42011.7|0
1733400410000|2024-12-05 12:06:50|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|0
1733400420000|2024-12-05 12:07:00|42031.5|42011.5|42034|42014|42034|42014|42031.5|42011.5|1
1733400430000|2024-12-05 12:07:10|42031.5|42011.5|42024.2|42004.2|42031.5|42011.5|42024.2|42004.2|6
1733400450000|2024-12-05 12:07:30|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|3
1733400460000|2024-12-05 12:07:40|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|1
1733400470000|2024-12-05 12:07:50|42026.5|42006.5|42026.7|42006.7|42026.7|42006.7|42026.5|42006.5|1
1733400480000|2024-12-05 12:08:00|42024.2|42004.2|42021.7|42001.7|42026.5|42006.5|42021.7|42001.7|2
1733400490000|2024-12-05 12:08:10|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|4
1733400500000|2024-12-05 12:08:20|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|1
1733400510000|2024-12-05 12:08:30|42014.4|41994.4|42009.2|41989.2|42014.4|41994.4|42009.2|41989.2|3
1733400520000|2024-12-05 12:08:40|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|0
1733400530000|2024-12-05 12:08:50|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|2
1733400540000|2024-12-05 12:09:00|42009.2|41989.2|42014.2|41994.2|42014.2|41994.2|42009.2|41989.2|2
1733400550000|2024-12-05 12:09:10|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|1
1733400560000|2024-12-05 12:09:20|42014.2|41994.2|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|0
1733400570000|2024-12-05 12:09:30|42014.4|41994.4|42011.7|41991.7|42016.7|41996.7|42011.7|41991.7|3
1733400580000|2024-12-05 12:09:40|42014|41994|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1733400590000|2024-12-05 12:09:50|42014.2|41994.2|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1733400610000|2024-12-05 12:10:10|42009.4|41989.4|42009|41989|42009.4|41989.4|42006.7|41986.7|3
1733400620000|2024-12-05 12:10:20|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|0
1733400630000|2024-12-05 12:10:30|42006.7|41986.7|42004.2|41984.2|42009.2|41989.2|42004.2|41984.2|0
1733400640000|2024-12-05 12:10:40|42001.9|41981.9|41999.2|41979.2|42001.9|41981.9|41999.2|41979.2|9
1733400650000|2024-12-05 12:10:50|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|4
1733400660000|2024-12-05 12:11:00|41999.2|41979.2|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|12
1733400670000|2024-12-05 12:11:10|42001.5|41981.5|41999.2|41979.2|42001.5|41981.5|41999.2|41979.2|1
1733400680000|2024-12-05 12:11:20|41999.4|41979.4|42004.2|41984.2|42006.7|41986.7|41999.4|41979.4|4
1733400690000|2024-12-05 12:11:30|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1733400700000|2024-12-05 12:11:40|42006.7|41986.7|42004.2|41984.2|42009.2|41989.2|42004.2|41984.2|0
1733400710000|2024-12-05 12:11:50|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|4
1733400720000|2024-12-05 12:12:00|42001.9|41981.9|42004.2|41984.2|42004.2|41984.2|42001.9|41981.9|0
1733400740000|2024-12-05 12:12:20|42004.4|41984.4|42014.2|41994.2|42016.7|41996.7|42004.4|41984.4|5
1733400750000|2024-12-05 12:12:30|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|0
1733400770000|2024-12-05 12:12:50|42016.9|41996.9|42019.2|41999.2|42019.2|41999.2|42016.9|41996.9|2
1733400780000|2024-12-05 12:13:00|42021.7|42001.7|42024|42004|42024|42004|42021.7|42001.7|3
1733400790000|2024-12-05 12:13:10|||||||||9
1733400810000|2024-12-05 12:13:30|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|4
1733400820000|2024-12-05 12:13:40|||||||||1
1733400830000|2024-12-05 12:13:50|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|1
1733400840000|2024-12-05 12:14:00|42019.5|41999.5|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|1
1733400850000|2024-12-05 12:14:10|42021.5|42001.5|42016.7|41996.7|42021.5|42001.5|42016.7|41996.7|0
1733400860000|2024-12-05 12:14:20|42019.2|41999.2|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|1
1733400870000|2024-12-05 12:14:30|42014.2|41994.2|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1733400890000|2024-12-05 12:14:50|42016.5|41996.5|42016.7|41996.7|42016.7|41996.7|42016.5|41996.5|0
1733400900000|2024-12-05 12:15:00|42014.2|41994.2|42011.7|41991.7|42014.2|41994.2|42009.2|41989.2|4
1733400910000|2024-12-05 12:15:10|42009.5|41989.5|42011.7|41991.7|42011.7|41991.7|42009.2|41989.2|0
1733400920000|2024-12-05 12:15:20|42014.2|41994.2|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|1
1733400940000|2024-12-05 12:15:40|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|0
1733400960000|2024-12-05 12:16:00|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|2
1733400970000|2024-12-05 12:16:10|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|42024.2|42004.2|0
1733400980000|2024-12-05 12:16:20|42026.7|42006.7|42031.7|42011.7|42031.7|42011.7|42026.7|42006.7|3
1733400990000|2024-12-05 12:16:30|42034.2|42014.2|42029|42009|42034.2|42014.2|42029|42009|5
1733401000000|2024-12-05 12:16:40|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|0
1733401010000|2024-12-05 12:16:50|42029.2|42009.2|42026.7|42006.7|42031.7|42011.7|42026.7|42006.7|2
1733401020000|2024-12-05 12:17:00|42024.5|42004.5|42022|42002|42024.5|42004.5|42022|42002|1
1733401030000|2024-12-05 12:17:10|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|42021.7|42001.7|0
1733401060000|2024-12-05 12:17:40|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|42019.5|41999.5|3
1733401070000|2024-12-05 12:17:50|42021.5|42001.5|42016.7|41996.7|42021.5|42001.5|42016.7|41996.7|1
1733401080000|2024-12-05 12:18:00|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|9
1733401090000|2024-12-05 12:18:10|42016.7|41996.7|42021.7|42001.7|42021.7|42001.7|42016.7|41996.7|3
1733401110000|2024-12-05 12:18:30|42024|42004|42026.7|42006.7|42026.7|42006.7|42024|42004|0
1733401130000|2024-12-05 12:18:50|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42026.7|42006.7|1
1733401140000|2024-12-05 12:19:00|42026.7|42006.7|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|3
1733401150000|2024-12-05 12:19:10|42024.5|42004.5|42029.2|42009.2|42029.2|42009.2|42024.5|42004.5|0
1733401160000|2024-12-05 12:19:20|42027|42007|42026.7|42006.7|42027|42007|42026.7|42006.7|1
1733401170000|2024-12-05 12:19:30|42024.2|42004.2|42029.2|42009.2|42029.2|42009.2|42024.2|42004.2|2
1733401180000|2024-12-05 12:19:40|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|1
1733401190000|2024-12-05 12:19:50|42026.7|42006.7|42011.7|41991.7|42027|42007|42011.7|41991.7|29
1733401200000|2024-12-05 12:20:00|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|1
1733401210000|2024-12-05 12:20:10|42006.7|41986.7|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|12
1733401220000|2024-12-05 12:20:20|42016.7|41996.7|42011.7|41991.7|42016.7|41996.7|42011.7|41991.7|3
1733401230000|2024-12-05 12:20:30|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|2
1733401250000|2024-12-05 12:20:50|42007|41987|42007|41987|42007|41987|42007|41987|0
1733401260000|2024-12-05 12:21:00|42004.7|41984.7|42006.7|41986.7|42009|41989|42004.5|41984.5|2
1733401270000|2024-12-05 12:21:10|42002.2|41982.2|42006.7|41986.7|42006.7|41986.7|42002.2|41982.2|3
1733401280000|2024-12-05 12:21:20|42007|41987|42009.5|41989.5|42009.5|41989.5|42007|41987|0
1733401290000|2024-12-05 12:21:30|42007.2|41987.2|42006.7|41986.7|42007.2|41987.2|42004.5|41984.5|4
1733401300000|2024-12-05 12:21:40|42004.2|41984.2|42006.7|41986.7|42006.7|41986.7|42002|41982|3
1733401310000|2024-12-05 12:21:50|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|0
1733401320000|2024-12-05 12:22:00|42001.7|41981.7|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|3
1733401330000|2024-12-05 12:22:10|41996.5|41976.5|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|1
1733401340000|2024-12-05 12:22:20|41997|41977|41994.2|41974.2|41997|41977|41994.2|41974.2|3
1733401350000|2024-12-05 12:22:30|41989.2|41969.2|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|6
1733401360000|2024-12-05 12:22:40|41984.5|41964.5|41984.2|41964.2|41984.5|41964.5|41984.2|41964.2|1
1733401370000|2024-12-05 12:22:50|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1733401380000|2024-12-05 12:23:00|41979.5|41959.5|41981.7|41961.7|41981.7|41961.7|41979.2|41959.2|8
1733401390000|2024-12-05 12:23:10|41984.2|41964.2|41986.5|41966.5|41986.5|41966.5|41984.2|41964.2|1
1733401400000|2024-12-05 12:23:20|41984.2|41964.2|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|1
1733401410000|2024-12-05 12:23:30|41984.2|41964.2|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|0
1733401430000|2024-12-05 12:23:50|41989.2|41969.2|41996.5|41976.5|41996.5|41976.5|41989.2|41969.2|4
1733401440000|2024-12-05 12:24:00|41992|41972|41994.2|41974.2|41994.2|41974.2|41992|41972|26
1733401450000|2024-12-05 12:24:10|41991.7|41971.7|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|1
1733401460000|2024-12-05 12:24:20|41989.5|41969.5|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|1
1733401470000|2024-12-05 12:24:30|41994|41974|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1733401480000|2024-12-05 12:24:40|41994|41974|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1733401490000|2024-12-05 12:24:50|41991.7|41971.7|41991.7|41971.7|41992|41972|41991.7|41971.7|2
1733401500000|2024-12-05 12:25:00|41994.2|41974.2|41994.2|41974.2|41996.5|41976.5|41994.2|41974.2|1
1733401510000|2024-12-05 12:25:10|41996.7|41976.7|41997|41977|41999.2|41979.2|41996.7|41976.7|0
1733401520000|2024-12-05 12:25:20|41999.2|41979.2|41996.7|41976.7|41999.2|41979.2|41996.7|41976.7|0
1733401530000|2024-12-05 12:25:30|41999|41979|41999.2|41979.2|42001.7|41981.7|41996.7|41976.7|0
1733401540000|2024-12-05 12:25:40|42001.7|41981.7|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|1
1733401550000|2024-12-05 12:25:50|41994.2|41974.2|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|0
1733401560000|2024-12-05 12:26:00|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|3
1733401570000|2024-12-05 12:26:10|41996.5|41976.5|41996.7|41976.7|41996.7|41976.7|41996.5|41976.5|3
1733401590000|2024-12-05 12:26:30|41999.2|41979.2|41996.7|41976.7|41999.2|41979.2|41996.7|41976.7|1
1733401600000|2024-12-05 12:26:40|41996.5|41976.5|41996.7|41976.7|41996.7|41976.7|41994.2|41974.2|0
1733401610000|2024-12-05 12:26:50|41999.2|41979.2|41996.7|41976.7|41999.2|41979.2|41996.7|41976.7|0
1733401620000|2024-12-05 12:27:00|41994.2|41974.2|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|1
1733401630000|2024-12-05 12:27:10|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1733401640000|2024-12-05 12:27:20|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|3
1733401650000|2024-12-05 12:27:30|41996.7|41976.7|41997|41977|41997|41977|41996.7|41976.7|0
1733401660000|2024-12-05 12:27:40|41999.2|41979.2|42006.5|41986.5|42006.7|41986.7|41999.2|41979.2|6
1733401670000|2024-12-05 12:27:50|42006.7|41986.7|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|0
1733401680000|2024-12-05 12:28:00|42004|41984|41999.2|41979.2|42004|41984|41999.2|41979.2|2
1733401690000|2024-12-05 12:28:10|42001.5|41981.5|42002|41982|42004.2|41984.2|41999.2|41979.2|4
1733401700000|2024-12-05 12:28:20|42001.7|41981.7|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|5
1733401710000|2024-12-05 12:28:30|42002|41982|42001.7|41981.7|42002|41982|42001.7|41981.7|3
1733401720000|2024-12-05 12:28:40|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|1
1733401730000|2024-12-05 12:28:50|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|4
1733401740000|2024-12-05 12:29:00|41999.5|41979.5|41999.2|41979.2|41999.5|41979.5|41999.2|41979.2|1
1733401750000|2024-12-05 12:29:10|42001.5|41981.5|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|1
1733401760000|2024-12-05 12:29:20|42001.5|41981.5|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|1
1733401770000|2024-12-05 12:29:30|42004.2|41984.2|41999.3|41979.3|42004.2|41984.2|41997|41977|5
1733401780000|2024-12-05 12:29:40|41997|41977|41996.5|41976.5|41997|41977|41994.5|41974.5|2
1733401790000|2024-12-05 12:29:50|41996.8|41976.8|41994.3|41974.3|41996.8|41976.8|41994.3|41974.3|0
1733401800000|2024-12-05 12:30:00|41996.8|41976.8|41984.3|41964.3|41996.8|41976.8|41984.3|41964.3|6
1733401810000|2024-12-05 12:30:10|41986.5|41966.5|41981.8|41961.8|41986.8|41966.8|41981.8|41961.8|14
1733401820000|2024-12-05 12:30:20|41979.3|41959.3|41971.8|41951.8|41979.3|41959.3|41971.8|41951.8|15
1733401830000|2024-12-05 12:30:30|41974.3|41954.3|41981.8|41961.8|41981.8|41961.8|41974.3|41954.3|13
1733401840000|2024-12-05 12:30:40|41979.3|41959.3|41974.3|41954.3|41979.3|41959.3|41970|41950|11
1733401850000|2024-12-05 12:30:50|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|0
1733401860000|2024-12-05 12:31:00|41974.3|41954.3|41976.8|41956.8|41976.8|41956.8|41969.3|41949.3|5
1733401870000|2024-12-05 12:31:10|41974.3|41954.3|41974.3|41954.3|41976.8|41956.8|41974.3|41954.3|2
1733401880000|2024-12-05 12:31:20|41972|41952|41971.8|41951.8|41974.3|41954.3|41969.3|41949.3|5
1733401890000|2024-12-05 12:31:30|41969.3|41949.3|41974.3|41954.3|41974.3|41954.3|41969.3|41949.3|4
1733401900000|2024-12-05 12:31:40|41976.5|41956.5|41979.3|41959.3|41979.3|41959.3|41976.5|41956.5|1
1733401910000|2024-12-05 12:31:50|41981.5|41961.5|41986.5|41966.5|41986.5|41966.5|41981.5|41961.5|2
1733401920000|2024-12-05 12:32:00|41984.3|41964.3|41984.3|41964.3|41986.8|41966.8|41984.3|41964.3|3
1733401930000|2024-12-05 12:32:10|41981.8|41961.8|41986.8|41966.8|41986.8|41966.8|41981.8|41961.8|2
1733401940000|2024-12-05 12:32:20|41984.5|41964.5|41982|41962|41984.5|41964.5|41982|41962|2
1733401950000|2024-12-05 12:32:30|||||||||1
1733401960000|2024-12-05 12:32:40|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|1
1733401970000|2024-12-05 12:32:50|41984.5|41964.5|41986.8|41966.8|41986.8|41966.8|41984.3|41964.3|3
1733401980000|2024-12-05 12:33:00|41984.5|41964.5|41984.3|41964.3|41986.8|41966.8|41984.3|41964.3|1
1733401990000|2024-12-05 12:33:10|41986.8|41966.8|41984.3|41964.3|41986.8|41966.8|41984.3|41964.3|2
1733402010000|2024-12-05 12:33:30|41981.8|41961.8|41984.3|41964.3|41984.3|41964.3|41981.8|41961.8|5
1733402020000|2024-12-05 12:33:40|41986.8|41966.8|41999.3|41979.3|41999.3|41979.3|41986.8|41966.8|11
1733402030000|2024-12-05 12:33:50|42001.8|41981.8|41999.3|41979.3|42004|41984|41999.3|41979.3|6
1733402040000|2024-12-05 12:34:00|41997|41977|41994.3|41974.3|41997|41977|41994.3|41974.3|1
1733402050000|2024-12-05 12:34:10|41994.5|41974.5|42006.8|41986.8|42006.8|41986.8|41994.5|41974.5|2
1733402060000|2024-12-05 12:34:20|42009|41989|42011.8|41991.8|42014.3|41994.3|42009|41989|14
1733402070000|2024-12-05 12:34:30|42014.3|41994.3|42014.5|41994.5|42016.8|41996.8|42006.8|41986.8|32
1733402080000|2024-12-05 12:34:40|42016.5|41996.5|42021.8|42001.8|42026.5|42006.5|42016.5|41996.5|24
1733402090000|2024-12-05 12:34:50|42017.2|41997.2|42007|41987|42017.2|41997.2|42007|41987|1
1733402100000|2024-12-05 12:35:00|42009|41989|42004.3|41984.3|42009.3|41989.3|42001.8|41981.8|19
1733402110000|2024-12-05 12:35:10|42004.5|41984.5|42006.8|41986.8|42006.8|41986.8|42004.5|41984.5|1
1733402120000|2024-12-05 12:35:20|42006.5|41986.5|42011.8|41991.8|42011.8|41991.8|42004.3|41984.3|1
1733402130000|2024-12-05 12:35:30|42012|41992|42021.8|42001.8|42021.8|42001.8|42012|41992|1
1733402140000|2024-12-05 12:35:40|42019.5|41999.5|42021.5|42001.5|42021.5|42001.5|42016.8|41996.8|10
1733402150000|2024-12-05 12:35:50|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42021.8|42001.8|0
1733402160000|2024-12-05 12:36:00|42026.5|42006.5|42026.8|42006.8|42026.8|42006.8|42026.5|42006.5|0
1733402170000|2024-12-05 12:36:10|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|4
1733402180000|2024-12-05 12:36:20|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42024.5|42004.5|4
1733402190000|2024-12-05 12:36:30|||||||||1
1733402220000|2024-12-05 12:37:00|42024.3|42004.3|42024.3|42004.3|42026.8|42006.8|42024.3|42004.3|2
1733402230000|2024-12-05 12:37:10|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42024.5|42004.5|0
1733402240000|2024-12-05 12:37:20|42027|42007|42026.8|42006.8|42029.3|42009.3|42022|42002|10
1733402250000|2024-12-05 12:37:30|42024.5|42004.5|42029.3|42009.3|42029.3|42009.3|42024.3|42004.3|2
1733402260000|2024-12-05 12:37:40|42031.8|42011.8|42036.8|42016.8|42039.5|42019.5|42031.8|42011.8|10
1733402270000|2024-12-05 12:37:50|42034.5|42014.5|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|5
1733402280000|2024-12-05 12:38:00|42036.5|42016.5|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|1
1733402290000|2024-12-05 12:38:10|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|42036.8|42016.8|1
1733402300000|2024-12-05 12:38:20|42034.3|42014.3|42036.8|42016.8|42036.8|42016.8|42034.3|42014.3|1
1733402310000|2024-12-05 12:38:30|42039.3|42019.3|42041.8|42021.8|42041.8|42021.8|42039.3|42019.3|2
1733402320000|2024-12-05 12:38:40|||||||||3
1733402330000|2024-12-05 12:38:50|42044|42024|42049|42029|42049|42029|42041.8|42021.8|13
1733402340000|2024-12-05 12:39:00|42054|42034|42047|42027|42059|42039|42047|42027|12
1733402350000|2024-12-05 12:39:10|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|2
1733402360000|2024-12-05 12:39:20|42047|42027|42047|42027|42047|42027|42047|42027|3
1733402370000|2024-12-05 12:39:30|||||||||1
1733402390000|2024-12-05 12:39:50|42049.3|42029.3|42056.8|42036.8|42056.8|42036.8|42049.3|42029.3|2
1733402400000|2024-12-05 12:40:00|42059.3|42039.3|42061.8|42041.8|42064.3|42044.3|42056.8|42036.8|3
1733402410000|2024-12-05 12:40:10|42064|42044|42066.8|42046.8|42066.8|42046.8|42061.8|42041.8|2
1733402420000|2024-12-05 12:40:20|42064.5|42044.5|42069.3|42049.3|42069.3|42049.3|42064.3|42044.3|7
1733402430000|2024-12-05 12:40:30|42071.5|42051.5|42069.3|42049.3|42074.3|42054.3|42069.3|42049.3|27
1733402440000|2024-12-05 12:40:40|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|42064.3|42044.3|25
1733402450000|2024-12-05 12:40:50|42069.3|42049.3|42071.8|42051.8|42071.8|42051.8|42069.3|42049.3|6
1733402460000|2024-12-05 12:41:00|42074|42054|42079.3|42059.3|42079.3|42059.3|42074|42054|12
1733402470000|2024-12-05 12:41:10|42076.8|42056.8|42089.3|42069.3|42089.3|42069.3|42076.8|42056.8|16
1733402480000|2024-12-05 12:41:20|42086.8|42066.8|42091.8|42071.8|42091.8|42071.8|42086.8|42066.8|25
1733402490000|2024-12-05 12:41:30|42089.5|42069.5|42089|42069|42091.8|42071.8|42084.5|42064.5|10
1733402500000|2024-12-05 12:41:40|42087|42067|42089.3|42069.3|42089.3|42069.3|42087|42067|7
1733402510000|2024-12-05 12:41:50|42094.3|42074.3|42087|42067|42094.3|42074.3|42087|42067|6
1733402520000|2024-12-05 12:42:00|42086.8|42066.8|42084.3|42064.3|42089.3|42069.3|42084.3|42064.3|10
1733402530000|2024-12-05 12:42:10|||||||||1
1733402540000|2024-12-05 12:42:20|42082|42062|42081.8|42061.8|42082|42062|42081.5|42061.5|6
1733402550000|2024-12-05 12:42:30|42079.3|42059.3|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|0
1733402560000|2024-12-05 12:42:40|||||||||2
1733402570000|2024-12-05 12:42:50|42076.8|42056.8|42071.8|42051.8|42076.8|42056.8|42071.8|42051.8|2
1733402580000|2024-12-05 12:43:00|42074|42054|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|9
1733402590000|2024-12-05 12:43:10|42069.5|42049.5|42069.3|42049.3|42069.5|42049.5|42069.3|42049.3|2
1733402610000|2024-12-05 12:43:30|||||||||2
1733402620000|2024-12-05 12:43:40|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|5
1733402630000|2024-12-05 12:43:50|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|1
1733402640000|2024-12-05 12:44:00|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|42066.8|42046.8|5
1733402650000|2024-12-05 12:44:10|42064.3|42044.3|42061.8|42041.8|42064.3|42044.3|42061.8|42041.8|2
1733402660000|2024-12-05 12:44:20|42059.5|42039.5|42064.3|42044.3|42064.3|42044.3|42059.5|42039.5|0
1733402670000|2024-12-05 12:44:30|42066.5|42046.5|42064.3|42044.3|42066.8|42046.8|42064.3|42044.3|0
1733402680000|2024-12-05 12:44:40|42061.8|42041.8|42059.3|42039.3|42061.8|42041.8|42059.3|42039.3|5
1733402690000|2024-12-05 12:44:50|||||||||8
1733402700000|2024-12-05 12:45:00|||||||||3
1733402720000|2024-12-05 12:45:20|42049.8|42029.8|42051.8|42031.8|42052|42032|42045|42025|22
1733402730000|2024-12-05 12:45:30|42054|42034|42049.3|42029.3|42054|42034|42049.3|42029.3|4
1733402750000|2024-12-05 12:45:50|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|42051.8|42031.8|5
1733402760000|2024-12-05 12:46:00|42054|42034|42051.8|42031.8|42054.3|42034.3|42049.3|42029.3|8
1733402770000|2024-12-05 12:46:10|42049.5|42029.5|42049.3|42029.3|42049.5|42029.5|42049.3|42029.3|0
1733402780000|2024-12-05 12:46:20|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|4
1733402790000|2024-12-05 12:46:30|||||||||3
1733402820000|2024-12-05 12:47:00|42046.8|42026.8|42049.3|42029.3|42049.3|42029.3|42046.8|42026.8|2
1733402840000|2024-12-05 12:47:20|42046.8|42026.8|42046.8|42026.8|42046.8|42026.8|42046.8|42026.8|5
1733402870000|2024-12-05 12:47:50|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|1
1733402880000|2024-12-05 12:48:00|||||||||1
1733402890000|2024-12-05 12:48:10|42049.5|42029.5|42046.8|42026.8|42051.8|42031.8|42046.8|42026.8|3
1733402900000|2024-12-05 12:48:20|42049.3|42029.3|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|0
1733402910000|2024-12-05 12:48:30|42051.8|42031.8|42049.3|42029.3|42051.8|42031.8|42049.3|42029.3|3
1733402940000|2024-12-05 12:49:00|42051.6|42031.6|42051.8|42031.8|42051.8|42031.8|42051.6|42031.6|2
1733402950000|2024-12-05 12:49:10|42049.5|42029.5|42049.3|42029.3|42049.5|42029.5|42049.3|42029.3|0
1733402960000|2024-12-05 12:49:20|||||||||3
1733402970000|2024-12-05 12:49:30|42051.8|42031.8|42051.8|42031.8|42054.3|42034.3|42051.8|42031.8|4
1733402980000|2024-12-05 12:49:40|42052.3|42032.3|42056.8|42036.8|42056.8|42036.8|42052.3|42032.3|4
1733402990000|2024-12-05 12:49:50|42059.1|42039.1|42056.8|42036.8|42059.3|42039.3|42056.8|42036.8|1
1733403000000|2024-12-05 12:50:00|42059.3|42039.3|42059.3|42039.3|42059.3|42039.3|42056.8|42036.8|6
1733403010000|2024-12-05 12:50:10|42061.6|42041.6|42059.3|42039.3|42061.8|42041.8|42056.8|42036.8|4
1733403020000|2024-12-05 12:50:20|42061.8|42041.8|42059.3|42039.3|42061.8|42041.8|42059.3|42039.3|0
1733403030000|2024-12-05 12:50:30|||||||||1
1733403040000|2024-12-05 12:50:40|42061.6|42041.6|42059.3|42039.3|42061.8|42041.8|42059.3|42039.3|0
1733403050000|2024-12-05 12:50:50|42061.6|42041.6|42061.8|42041.8|42061.8|42041.8|42059.3|42039.3|0
1733403060000|2024-12-05 12:51:00|42059.5|42039.5|42059.3|42039.3|42061.6|42041.6|42059.3|42039.3|0
1733403080000|2024-12-05 12:51:20|42061.6|42041.6|42061.8|42041.8|42061.8|42041.8|42061.6|42041.6|1
1733403090000|2024-12-05 12:51:30|42061.6|42041.6|42059.3|42039.3|42061.6|42041.6|42059.3|42039.3|8
1733403100000|2024-12-05 12:51:40|42059.8|42039.8|42066.8|42046.8|42066.8|42046.8|42059.8|42039.8|12
1733403110000|2024-12-05 12:51:50|42069.3|42049.3|42066.8|42046.8|42069.3|42049.3|42064.3|42044.3|3
1733403120000|2024-12-05 12:52:00|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|0
1733403130000|2024-12-05 12:52:10|||||||||1
1733403140000|2024-12-05 12:52:20|||||||||3
1733403150000|2024-12-05 12:52:30|||||||||1
1733403160000|2024-12-05 12:52:40|42069.1|42049.1|42064.3|42044.3|42069.1|42049.1|42064.3|42044.3|7
1733403170000|2024-12-05 12:52:50|42061.8|42041.8|42062|42042|42062|42042|42061.8|42041.8|1
1733403180000|2024-12-05 12:53:00|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|1
1733403200000|2024-12-05 12:53:20|||||||||2
1733403210000|2024-12-05 12:53:30|42064.5|42044.5|42066.8|42046.8|42066.8|42046.8|42064.3|42044.3|4
1733403220000|2024-12-05 12:53:40|42064.3|42044.3|42066.8|42046.8|42066.8|42046.8|42064.3|42044.3|1
1733403230000|2024-12-05 12:53:50|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|42064.3|42044.3|1
1733403240000|2024-12-05 12:54:00|42069.1|42049.1|42064.3|42044.3|42069.1|42049.1|42064.3|42044.3|4
1733403250000|2024-12-05 12:54:10|42066.6|42046.6|42066.8|42046.8|42066.8|42046.8|42066.6|42046.6|9
1733403260000|2024-12-05 12:54:20|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|7
1733403270000|2024-12-05 12:54:30|42071.6|42051.6|42071.8|42051.8|42071.8|42051.8|42071.6|42051.6|1
1733403280000|2024-12-05 12:54:40|42074.3|42054.3|42071.6|42051.6|42074.3|42054.3|42069.3|42049.3|2
1733403290000|2024-12-05 12:54:50|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|42071.8|42051.8|0
1733403300000|2024-12-05 12:55:00|42069.5|42049.5|42079.3|42059.3|42079.3|42059.3|42069.5|42049.5|3
1733403310000|2024-12-05 12:55:10|42081.8|42061.8|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|5
1733403320000|2024-12-05 12:55:20|42081.6|42061.6|42081.8|42061.8|42081.8|42061.8|42079.3|42059.3|2
1733403330000|2024-12-05 12:55:30|42079.3|42059.3|42076.8|42056.8|42079.3|42059.3|42076.8|42056.8|1
1733403340000|2024-12-05 12:55:40|42079.3|42059.3|42079.3|42059.3|42081.8|42061.8|42077|42057|2
1733403350000|2024-12-05 12:55:50|42081.8|42061.8|42082|42062|42082|42062|42079.3|42059.3|2
1733403360000|2024-12-05 12:56:00|42084.5|42064.5|42084.3|42064.3|42084.5|42064.5|42084.3|42064.3|3
1733403370000|2024-12-05 12:56:10|42086.6|42066.6|42086.8|42066.8|42086.8|42066.8|42084.3|42064.3|0
1733403380000|2024-12-05 12:56:20|42089.1|42069.1|42089.3|42069.3|42089.3|42069.3|42089.1|42069.1|5
1733403390000|2024-12-05 12:56:30|||||||||1
1733403400000|2024-12-05 12:56:40|42084.3|42064.3|42094.3|42074.3|42094.3|42074.3|42084.3|42064.3|25
1733403410000|2024-12-05 12:56:50|42091.8|42071.8|42094.5|42074.5|42096.8|42076.8|42091.8|42071.8|16
1733403420000|2024-12-05 12:57:00|42094.3|42074.3|42096.8|42076.8|42099.3|42079.3|42094.3|42074.3|8
1733403430000|2024-12-05 12:57:10|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|42099.3|42079.3|4
1733403440000|2024-12-05 12:57:20|42101.8|42081.8|42109.3|42089.3|42109.3|42089.3|42101.8|42081.8|9
1733403450000|2024-12-05 12:57:30|||||||||1
1733403460000|2024-12-05 12:57:40|||||||||4
1733403470000|2024-12-05 12:57:50|42111.6|42091.6|42114.3|42094.3|42114.3|42094.3|42109.3|42089.3|7
1733403490000|2024-12-05 12:58:10|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|2
1733403500000|2024-12-05 12:58:20|||||||||3
1733403510000|2024-12-05 12:58:30|42107.1|42087.1|42106.8|42086.8|42107.1|42087.1|42106.8|42086.8|4
1733403520000|2024-12-05 12:58:40|42109.3|42089.3|42109.3|42089.3|42109.6|42089.6|42109.3|42089.3|3
1733403530000|2024-12-05 12:58:50|42107.1|42087.1|42106.8|42086.8|42107.1|42087.1|42106.8|42086.8|3
1733403540000|2024-12-05 12:59:00|42109.3|42089.3|42114.3|42094.3|42114.3|42094.3|42109.3|42089.3|9
1733403550000|2024-12-05 12:59:10|42116.8|42096.8|42114.3|42094.3|42116.8|42096.8|42114.3|42094.3|1
1733403560000|2024-12-05 12:59:20|42116.8|42096.8|42112.1|42092.1|42119.3|42099.3|42109.6|42089.6|268
1733403570000|2024-12-05 12:59:30|42109.6|42089.6|42109.8|42089.8|42112.1|42092.1|42109.6|42089.6|0
1733403580000|2024-12-05 12:59:40|42107.3|42087.3|42109.8|42089.8|42109.8|42089.8|42107.3|42087.3|3
1733403590000|2024-12-05 12:59:50|42112.3|42092.3|42112.3|42092.3|42112.3|42092.3|42112.1|42092.1|9
1733403600000|2024-12-05 13:00:00|42114.8|42094.8|42114.8|42094.8|42119.8|42099.8|42102.3|42082.3|47
1733403610000|2024-12-05 13:00:10|42117.3|42097.3|42114.8|42094.8|42117.3|42097.3|42112.3|42092.3|18
1733403620000|2024-12-05 13:00:20|42112.3|42092.3|42114.8|42094.8|42124.8|42104.8|42112.3|42092.3|20
1733403630000|2024-12-05 13:00:30|42112.3|42092.3|42119.8|42099.8|42119.8|42099.8|42112.3|42092.3|9
1733403640000|2024-12-05 13:00:40|42127.3|42107.3|42129.8|42109.8|42132.3|42112.3|42127.3|42107.3|13
1733403650000|2024-12-05 13:00:50|42132.1|42112.1|42134.8|42114.8|42137.3|42117.3|42132.1|42112.1|25
1733403660000|2024-12-05 13:01:00|42132.5|42112.5|42144.8|42124.8|42144.8|42124.8|42132.3|42112.3|16
1733403670000|2024-12-05 13:01:10|42147.3|42127.3|42174.1|42154.1|42174.3|42154.3|42147.3|42127.3|35
1733403680000|2024-12-05 13:01:20|42174.3|42154.3|42189.6|42169.6|42194.3|42174.3|42169.6|42149.6|68
1733403690000|2024-12-05 13:01:30|42191.8|42171.8|42179.6|42159.6|42192.3|42172.3|42177.3|42157.3|111
1733403700000|2024-12-05 13:01:40|42177.1|42157.1|42152.1|42132.1|42177.1|42157.1|42152.1|42132.1|16
1733403710000|2024-12-05 13:01:50|42149.8|42129.8|42134.8|42114.8|42149.8|42129.8|42134.8|42114.8|6
1733403720000|2024-12-05 13:02:00|42135|42115|42139.8|42119.8|42139.8|42119.8|42134.8|42114.8|22
1733403730000|2024-12-05 13:02:10|42139.6|42119.6|42139.6|42119.6|42139.6|42119.6|42139.6|42119.6|4
1733403740000|2024-12-05 13:02:20|42139.8|42119.8|42132.3|42112.3|42139.8|42119.8|42130|42110|14
1733403750000|2024-12-05 13:02:30|42130|42110|42127.3|42107.3|42130|42110|42127.3|42107.3|0
1733403760000|2024-12-05 13:02:40|42122.3|42102.3|42104.8|42084.8|42122.3|42102.3|42104.8|42084.8|13
1733403770000|2024-12-05 13:02:50|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|42102.5|42082.5|3
1733403780000|2024-12-05 13:03:00|42102.3|42082.3|42102.3|42082.3|42104.8|42084.8|42099.8|42079.8|9
1733403790000|2024-12-05 13:03:10|42104.8|42084.8|42097.3|42077.3|42107.1|42087.1|42097.3|42077.3|2
1733403800000|2024-12-05 13:03:20|42094.8|42074.8|42089.8|42069.8|42094.8|42074.8|42087.3|42067.3|11
1733403810000|2024-12-05 13:03:30|42087.3|42067.3|42092.3|42072.3|42092.3|42072.3|42084.8|42064.8|10
1733403820000|2024-12-05 13:03:40|42094.8|42074.8|42097.3|42077.3|42102.3|42082.3|42094.8|42074.8|3
1733403830000|2024-12-05 13:03:50|42099.8|42079.8|42107.1|42087.1|42107.1|42087.1|42097.5|42077.5|4
1733403840000|2024-12-05 13:04:00|42107.3|42087.3|42114.8|42094.8|42114.8|42094.8|42107.3|42087.3|15
1733403850000|2024-12-05 13:04:10|42112.5|42092.5|42109.8|42089.8|42114.8|42094.8|42109.8|42089.8|2
1733403860000|2024-12-05 13:04:20|42112.3|42092.3|42114.8|42094.8|42114.8|42094.8|42112.3|42092.3|2
1733403870000|2024-12-05 13:04:30|42112.5|42092.5|42114.8|42094.8|42119.8|42099.8|42109.8|42089.8|5
1733403880000|2024-12-05 13:04:40|42117.3|42097.3|42114.8|42094.8|42117.3|42097.3|42114.8|42094.8|0
1733403890000|2024-12-05 13:04:50|42112.3|42092.3|42099.8|42079.8|42112.3|42092.3|42099.8|42079.8|16
1733403900000|2024-12-05 13:05:00|42097.3|42077.3|42092.3|42072.3|42097.3|42077.3|42092.3|42072.3|8
1733403910000|2024-12-05 13:05:10|42090|42070|42092.3|42072.3|42092.3|42072.3|42087.5|42067.5|8
1733403920000|2024-12-05 13:05:20|42089.8|42069.8|42094.8|42074.8|42097.1|42077.1|42089.8|42069.8|2
1733403930000|2024-12-05 13:05:30|42097.3|42077.3|42114.8|42094.8|42114.8|42094.8|42094.8|42074.8|8
1733403940000|2024-12-05 13:05:40|42117.3|42097.3|42115|42095|42122.1|42102.1|42114.8|42094.8|16
1733403950000|2024-12-05 13:05:50|42112.5|42092.5|42114.8|42094.8|42117.3|42097.3|42112.5|42092.5|0
1733403960000|2024-12-05 13:06:00|42117.1|42097.1|42117.5|42097.5|42127.3|42107.3|42117.1|42097.1|10
1733403970000|2024-12-05 13:06:10|42117.3|42097.3|42112.8|42092.8|42117.3|42097.3|42112.8|42092.8|2
1733403980000|2024-12-05 13:06:20|42112.5|42092.5|42109.8|42089.8|42112.5|42092.5|42109.8|42089.8|3
1733403990000|2024-12-05 13:06:30|42104.8|42084.8|42107.3|42087.3|42107.3|42087.3|42102.3|42082.3|3
1733404000000|2024-12-05 13:06:40|42104.8|42084.8|42104.8|42084.8|42104.8|42084.8|42104.8|42084.8|0
1733404010000|2024-12-05 13:06:50|42107.3|42087.3|42104.8|42084.8|42107.3|42087.3|42104.8|42084.8|7
1733404020000|2024-12-05 13:07:00|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|42097.5|42077.5|5
1733404030000|2024-12-05 13:07:10|42104.6|42084.6|42104.8|42084.8|42107.3|42087.3|42104.6|42084.6|2
1733404040000|2024-12-05 13:07:20|42102.3|42082.3|42099.8|42079.8|42104.8|42084.8|42099.8|42079.8|3
1733404050000|2024-12-05 13:07:30|42097.3|42077.3|42092.3|42072.3|42099.6|42079.6|42090|42070|8
1733404060000|2024-12-05 13:07:40|42090|42070|42099.8|42079.8|42099.8|42079.8|42089.8|42069.8|5
1733404070000|2024-12-05 13:07:50|42104.8|42084.8|42102.3|42082.3|42107.1|42087.1|42102.3|42082.3|4
1733404080000|2024-12-05 13:08:00|42104.6|42084.6|42109.8|42089.8|42109.8|42089.8|42102.3|42082.3|3
1733404090000|2024-12-05 13:08:10|42112.3|42092.3|42114.8|42094.8|42117.3|42097.3|42110|42090|5
1733404100000|2024-12-05 13:08:20|42112.3|42092.3|42110|42090|42112.3|42092.3|42109.8|42089.8|2
1733404110000|2024-12-05 13:08:30|42109.8|42089.8|42112.3|42092.3|42112.3|42092.3|42109.8|42089.8|4
1733404120000|2024-12-05 13:08:40|42109.8|42089.8|42104.8|42084.8|42112.3|42092.3|42104.8|42084.8|2
1733404130000|2024-12-05 13:08:50|42102.3|42082.3|42097.3|42077.3|42102.3|42082.3|42097.3|42077.3|1
1733404140000|2024-12-05 13:09:00|42099.6|42079.6|42099.8|42079.8|42102.1|42082.1|42099.6|42079.6|1
1733404150000|2024-12-05 13:09:10|42099.6|42079.6|42099.8|42079.8|42099.8|42079.8|42099.6|42079.6|4
1733404160000|2024-12-05 13:09:20|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|42099.8|42079.8|0
1733404170000|2024-12-05 13:09:30|42104.6|42084.6|42102.3|42082.3|42104.6|42084.6|42099.8|42079.8|0
1733404180000|2024-12-05 13:09:40|42099.8|42079.8|42102.3|42082.3|42102.3|42082.3|42099.8|42079.8|0
1733404190000|2024-12-05 13:09:50|42099.8|42079.8|42099.6|42079.6|42099.8|42079.8|42092.3|42072.3|10
1733404200000|2024-12-05 13:10:00|42099.8|42079.8|42079.8|42059.8|42104.8|42084.8|42079.8|42059.8|23
1733404210000|2024-12-05 13:10:10|42074.8|42054.8|42074.6|42054.6|42074.8|42054.8|42072.3|42052.3|7
1733404220000|2024-12-05 13:10:20|42072.6|42052.6|42064.8|42044.8|42074.8|42054.8|42064.8|42044.8|12
1733404230000|2024-12-05 13:10:30|42067.3|42047.3|42064.8|42044.8|42067.3|42047.3|42064.8|42044.8|3
1733404240000|2024-12-05 13:10:40|42062.3|42042.3|42057.3|42037.3|42062.3|42042.3|42057.3|42037.3|6
1733404250000|2024-12-05 13:10:50|42055.1|42035.1|42059.8|42039.8|42059.8|42039.8|42054.8|42034.8|0
1733404260000|2024-12-05 13:11:00|42057.3|42037.3|42054.8|42034.8|42059.8|42039.8|42054.8|42034.8|14
1733404270000|2024-12-05 13:11:10|42052.6|42032.6|42049.8|42029.8|42052.6|42032.6|42047.3|42027.3|12
1733404280000|2024-12-05 13:11:20|42054.8|42034.8|42059.8|42039.8|42059.8|42039.8|42054.8|42034.8|4
1733404290000|2024-12-05 13:11:30|42062.1|42042.1|42060.1|42040.1|42064.8|42044.8|42059.8|42039.8|6
1733404300000|2024-12-05 13:11:40|42064.6|42044.6|42067.3|42047.3|42067.3|42047.3|42064.6|42044.6|9
1733404310000|2024-12-05 13:11:50|42069.8|42049.8|42062.3|42042.3|42069.8|42049.8|42062.3|42042.3|4
1733404320000|2024-12-05 13:12:00|42060.1|42040.1|42062.1|42042.1|42062.1|42042.1|42057.3|42037.3|22
1733404330000|2024-12-05 13:12:10|42062.3|42042.3|42067.3|42047.3|42069.8|42049.8|42062.3|42042.3|13
1733404340000|2024-12-05 13:12:20|42065.1|42045.1|42064.8|42044.8|42065.1|42045.1|42064.8|42044.8|8
1733404350000|2024-12-05 13:12:30|42062.6|42042.6|42057.3|42037.3|42062.6|42042.6|42054.8|42034.8|6
1733404360000|2024-12-05 13:12:40|42055.1|42035.1|42059.8|42039.8|42059.8|42039.8|42054.8|42034.8|1
1733404370000|2024-12-05 13:12:50|42057.6|42037.6|42057.3|42037.3|42057.6|42037.6|42054.8|42034.8|2
1733404380000|2024-12-05 13:13:00|42059.8|42039.8|42062.3|42042.3|42062.3|42042.3|42059.8|42039.8|9
1733404390000|2024-12-05 13:13:10|42064.8|42044.8|42062.6|42042.6|42064.8|42044.8|42062.6|42042.6|5
1733404400000|2024-12-05 13:13:20|42064.8|42044.8|42067.3|42047.3|42067.3|42047.3|42062.3|42042.3|4
1733404410000|2024-12-05 13:13:30|42069.8|42049.8|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|8
1733404420000|2024-12-05 13:13:40|42067.3|42047.3|42062.3|42042.3|42067.3|42047.3|42062.3|42042.3|5
1733404430000|2024-12-05 13:13:50|42060.1|42040.1|42062.3|42042.3|42062.3|42042.3|42059.8|42039.8|1
1733404440000|2024-12-05 13:14:00|42062.1|42042.1|42064.6|42044.6|42064.6|42044.6|42059.8|42039.8|1
1733404450000|2024-12-05 13:14:10|42064.8|42044.8|42074.8|42054.8|42074.8|42054.8|42064.8|42044.8|8
1733404460000|2024-12-05 13:14:20|42072.3|42052.3|42079.8|42059.8|42082.3|42062.3|42072.3|42052.3|2
1733404470000|2024-12-05 13:14:30|||||||||1
1733404480000|2024-12-05 13:14:40|42077.3|42057.3|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|3
1733404490000|2024-12-05 13:14:50|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|4
1733404500000|2024-12-05 13:15:00|42069.8|42049.8|42047.6|42027.6|42069.8|42049.8|42047.6|42027.6|3
1733404510000|2024-12-05 13:15:10|42045.1|42025.1|42042.3|42022.3|42045.1|42025.1|42034.6|42014.6|40
1733404520000|2024-12-05 13:15:20|42034.8|42014.8|42029.8|42009.8|42034.8|42014.8|42029.8|42009.8|32
1733404530000|2024-12-05 13:15:30|42027.3|42007.3|42012.3|41992.3|42027.3|42007.3|42009.8|41989.8|24
1733404540000|2024-12-05 13:15:40|42009.8|41989.8|42012.3|41992.3|42012.3|41992.3|42007.3|41987.3|7
1733404550000|2024-12-05 13:15:50|42009.8|41989.8|42002.3|41982.3|42009.8|41989.8|42002.3|41982.3|5
1733404560000|2024-12-05 13:16:00|42004.8|41984.8|42004.8|41984.8|42007.1|41987.1|42004.8|41984.8|10
1733404570000|2024-12-05 13:16:10|42002.6|41982.6|42000.3|41980.3|42004.8|41984.8|42000.3|41980.3|97
1733404580000|2024-12-05 13:16:20|42002.6|41982.6|41997.8|41977.8|42002.6|41982.6|41997.8|41977.8|9
1733404590000|2024-12-05 13:16:30|41995.3|41975.3|42002.8|41982.8|42002.8|41982.8|41992.8|41972.8|34
1733404600000|2024-12-05 13:16:40|42005.1|41985.1|42005.3|41985.3|42005.3|41985.3|42005.1|41985.1|2
1733404610000|2024-12-05 13:16:50|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42005.3|41985.3|1
1733404620000|2024-12-05 13:17:00|42010.1|41990.1|42017.8|41997.8|42017.8|41997.8|42010.1|41990.1|1
1733404630000|2024-12-05 13:17:10|42017.6|41997.6|42020.3|42000.3|42020.3|42000.3|42015.3|41995.3|2
1733404640000|2024-12-05 13:17:20|42017.8|41997.8|42020.3|42000.3|42020.3|42000.3|42017.8|41997.8|1
1733404660000|2024-12-05 13:17:40|42017.8|41997.8|42022.8|42002.8|42022.8|42002.8|42015.3|41995.3|5
1733404670000|2024-12-05 13:17:50|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|1
1733404680000|2024-12-05 13:18:00|42022.8|42002.8|42010.3|41990.3|42022.8|42002.8|42010.3|41990.3|1
1733404690000|2024-12-05 13:18:10|42008|41988|42012.8|41992.8|42012.8|41992.8|42005.3|41985.3|5
1733404700000|2024-12-05 13:18:20|42010.3|41990.3|42005.3|41985.3|42010.3|41990.3|42005.3|41985.3|23
1733404710000|2024-12-05 13:18:30|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|6
1733404720000|2024-12-05 13:18:40|||||||||3
1733404730000|2024-12-05 13:18:50|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|2
1733404740000|2024-12-05 13:19:00|42007.6|41987.6|42007.8|41987.8|42010.3|41990.3|42007.6|41987.6|1
1733404750000|2024-12-05 13:19:10|42010.1|41990.1|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|1
1733404760000|2024-12-05 13:19:20|42012.6|41992.6|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|2
1733404770000|2024-12-05 13:19:30|42017.6|41997.6|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|5
1733404780000|2024-12-05 13:19:40|42015.1|41995.1|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|3
1733404790000|2024-12-05 13:19:50|42020.3|42000.3|42022.8|42002.8|42022.8|42002.8|42020.3|42000.3|2
1733404800000|2024-12-05 13:20:00|42025.1|42005.1|42017.8|41997.8|42027.3|42007.3|42017.8|41997.8|3
1733404810000|2024-12-05 13:20:10|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|2
1733404820000|2024-12-05 13:20:20|42018|41998|42012.8|41992.8|42018|41998|42012.8|41992.8|8
1733404830000|2024-12-05 13:20:30|42015.3|41995.3|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|3
1733404840000|2024-12-05 13:20:40|42010.3|41990.3|42005.3|41985.3|42010.3|41990.3|42005.3|41985.3|2
1733404850000|2024-12-05 13:20:50|42000.8|41980.8|42000.3|41980.3|42003.1|41983.1|42000.3|41980.3|2
1733404860000|2024-12-05 13:21:00|41998.1|41978.1|41985.3|41965.3|41998.1|41978.1|41978.1|41958.1|19
1733404870000|2024-12-05 13:21:10|41987.6|41967.6|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|3
1733404880000|2024-12-05 13:21:20|41990.3|41970.3|41987.6|41967.6|41992.8|41972.8|41985.3|41965.3|17
1733404890000|2024-12-05 13:21:30|41987.8|41967.8|41980.3|41960.3|41987.8|41967.8|41980.3|41960.3|24
1733404900000|2024-12-05 13:21:40|41982.6|41962.6|41977.8|41957.8|41982.8|41962.8|41975.3|41955.3|14
1733404910000|2024-12-05 13:21:50|41975.3|41955.3|41972.8|41952.8|41975.3|41955.3|41970.6|41950.6|17
1733404920000|2024-12-05 13:22:00|41970.6|41950.6|41957.8|41937.8|41970.6|41950.6|41952.8|41932.8|15
1733404930000|2024-12-05 13:22:10|41960.3|41940.3|41952.8|41932.8|41960.3|41940.3|41952.8|41932.8|5
1733404940000|2024-12-05 13:22:20|41952.6|41932.6|41947.8|41927.8|41952.8|41932.8|41947.8|41927.8|18
1733404950000|2024-12-05 13:22:30|41950.1|41930.1|41947.8|41927.8|41950.3|41930.3|41945.3|41925.3|4
1733404960000|2024-12-05 13:22:40|41950.1|41930.1|41932.8|41912.8|41950.3|41930.3|41932.8|41912.8|77
1733404970000|2024-12-05 13:22:50|41932.6|41912.6|41930.3|41910.3|41932.6|41912.6|41930.1|41910.1|16
1733404980000|2024-12-05 13:23:00|41928.1|41908.1|41925.3|41905.3|41930.3|41910.3|41925.3|41905.3|21
1733404990000|2024-12-05 13:23:10|41920.6|41900.6|41927.8|41907.8|41927.8|41907.8|41920.3|41900.3|35
1733405000000|2024-12-05 13:23:20|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|41925.3|41905.3|13
1733405010000|2024-12-05 13:23:30|41927.6|41907.6|41937.1|41917.1|41937.1|41917.1|41925.3|41905.3|12
1733405020000|2024-12-05 13:23:40|41939.4|41919.4|41945.3|41925.3|41947.8|41927.8|41939.4|41919.4|14
1733405030000|2024-12-05 13:23:50|41940.8|41920.8|41935.6|41915.6|41940.8|41920.8|41931|41911|5
1733405040000|2024-12-05 13:24:00|41931|41911|41937.8|41917.8|41937.8|41917.8|41930.3|41910.3|15
1733405050000|2024-12-05 13:24:10|41937.6|41917.6|41935.3|41915.3|41937.6|41917.6|41933.1|41913.1|6
1733405060000|2024-12-05 13:24:20|41937.8|41917.8|41945.3|41925.3|41947.8|41927.8|41937.8|41917.8|3
1733405070000|2024-12-05 13:24:30|41943.1|41923.1|41937.8|41917.8|41943.1|41923.1|41937.8|41917.8|4
1733405080000|2024-12-05 13:24:40|41940.3|41920.3|41935.3|41915.3|41940.3|41920.3|41935.3|41915.3|8
1733405090000|2024-12-05 13:24:50|41933.1|41913.1|41935.3|41915.3|41935.3|41915.3|41933.1|41913.1|11
1733405100000|2024-12-05 13:25:00|41930.8|41910.8|41928.1|41908.1|41932.8|41912.8|41928.1|41908.1|17
1733405110000|2024-12-05 13:25:10|41927.8|41907.8|41925.3|41905.3|41927.8|41907.8|41922.8|41902.8|6
1733405120000|2024-12-05 13:25:20|||||||||1
1733405130000|2024-12-05 13:25:30|41923.1|41903.1|41920.3|41900.3|41925.3|41905.3|41920.3|41900.3|10
1733405140000|2024-12-05 13:25:40|41925.1|41905.1|41920.3|41900.3|41925.3|41905.3|41920.3|41900.3|5
1733405150000|2024-12-05 13:25:50|41922.6|41902.6|41932.8|41912.8|41932.8|41912.8|41922.6|41902.6|10
1733405160000|2024-12-05 13:26:00|41930.3|41910.3|41883.1|41863.1|41930.3|41910.3|41883.1|41863.1|56
1733405170000|2024-12-05 13:26:10|41885.3|41865.3|41892.8|41872.8|41892.8|41872.8|41880.3|41860.3|16
1733405180000|2024-12-05 13:26:20|41895.3|41875.3|41895.3|41875.3|41900.3|41880.3|41895.3|41875.3|17
1733405190000|2024-12-05 13:26:30|41893.1|41873.1|41897.8|41877.8|41897.8|41877.8|41890.6|41870.6|7
1733405200000|2024-12-05 13:26:40|41895.6|41875.6|41895.3|41875.3|41895.6|41875.6|41893.1|41873.1|4
1733405210000|2024-12-05 13:26:50|41893.1|41873.1|41890.6|41870.6|41895.3|41875.3|41890.6|41870.6|9
1733405220000|2024-12-05 13:27:00|41890.3|41870.3|41890.3|41870.3|41895.3|41875.3|41890.3|41870.3|9
1733405230000|2024-12-05 13:27:10|41892.6|41872.6|41892.8|41872.8|41892.8|41872.8|41892.6|41872.6|3
1733405240000|2024-12-05 13:27:20|41895.1|41875.1|41890.6|41870.6|41897.8|41877.8|41890.6|41870.6|14
1733405250000|2024-12-05 13:27:30|41888.3|41868.3|41890.6|41870.6|41890.6|41870.6|41886|41866|2
1733405260000|2024-12-05 13:27:40|||||||||4
1733405270000|2024-12-05 13:27:50|41893.1|41873.1|41905.3|41885.3|41905.3|41885.3|41893.1|41873.1|14
1733405280000|2024-12-05 13:28:00|41903.1|41883.1|41902.8|41882.8|41903.1|41883.1|41902.8|41882.8|4
1733405290000|2024-12-05 13:28:10|41900.3|41880.3|41905.3|41885.3|41905.3|41885.3|41900.3|41880.3|8
1733405300000|2024-12-05 13:28:20|||||||||4
1733405310000|2024-12-05 13:28:30|||||||||1
1733405320000|2024-12-05 13:28:40|41907.6|41887.6|41905.3|41885.3|41907.8|41887.8|41905.3|41885.3|3
1733405330000|2024-12-05 13:28:50|41900.3|41880.3|41897.6|41877.6|41900.3|41880.3|41897.6|41877.6|8
1733405340000|2024-12-05 13:29:00|41895.3|41875.3|41895.3|41875.3|41895.3|41875.3|41895.3|41875.3|6
1733405350000|2024-12-05 13:29:10|41892.8|41872.8|41895.3|41875.3|41895.3|41875.3|41892.8|41872.8|0
1733405360000|2024-12-05 13:29:20|41892.8|41872.8|41895.3|41875.3|41895.3|41875.3|41892.8|41872.8|2
1733405370000|2024-12-05 13:29:30|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|41892.8|41872.8|6
1733405400000|2024-12-05 13:30:00|41893.1|41873.1|41923.1|41903.1|41927.8|41907.8|41893.1|41873.1|33
1733405410000|2024-12-05 13:30:10|41922.8|41902.8|41887.8|41867.8|41925.3|41905.3|41880.3|41860.3|19
1733405420000|2024-12-05 13:30:20|41892.8|41872.8|41902.8|41882.8|41902.8|41882.8|41892.8|41872.8|17
1733405430000|2024-12-05 13:30:30|41905.1|41885.1|41907.8|41887.8|41907.8|41887.8|41902.8|41882.8|9
1733405440000|2024-12-05 13:30:40|41905.6|41885.6|41910.3|41890.3|41910.3|41890.3|41903.1|41883.1|6
1733405450000|2024-12-05 13:30:50|41912.6|41892.6|41920.3|41900.3|41920.3|41900.3|41910.6|41890.6|11
1733405460000|2024-12-05 13:31:00|41922.8|41902.8|41910.3|41890.3|41925.3|41905.3|41910.3|41890.3|30
1733405470000|2024-12-05 13:31:10|41905.3|41885.3|41910.3|41890.3|41912.8|41892.8|41905.3|41885.3|10
1733405480000|2024-12-05 13:31:20|41912.8|41892.8|41908.1|41888.1|41912.8|41892.8|41905.6|41885.6|11
1733405490000|2024-12-05 13:31:30|41910.6|41890.6|41905.3|41885.3|41913.1|41893.1|41905.3|41885.3|25
1733405500000|2024-12-05 13:31:40|41902.8|41882.8|41910.3|41890.3|41910.3|41890.3|41902.8|41882.8|15
1733405510000|2024-12-05 13:31:50|41910.1|41890.1|41905.3|41885.3|41910.1|41890.1|41902.8|41882.8|3
1733405520000|2024-12-05 13:32:00|41910.1|41890.1|41915.3|41895.3|41915.3|41895.3|41910.1|41890.1|34
1733405530000|2024-12-05 13:32:10|41913.1|41893.1|41925.3|41905.3|41925.3|41905.3|41910.3|41890.3|16
1733405540000|2024-12-05 13:32:20|41923.1|41903.1|41925.3|41905.3|41927.8|41907.8|41920.3|41900.3|8
1733405550000|2024-12-05 13:32:30|41922.8|41902.8|41920.3|41900.3|41925.3|41905.3|41920.3|41900.3|8
1733405560000|2024-12-05 13:32:40|41915.3|41895.3|41915.3|41895.3|41915.3|41895.3|41910.6|41890.6|7
1733405570000|2024-12-05 13:32:50|41910.3|41890.3|41907.8|41887.8|41910.3|41890.3|41905.3|41885.3|8
1733405580000|2024-12-05 13:33:00|41905.3|41885.3|41900.3|41880.3|41905.3|41885.3|41900.3|41880.3|13
1733405590000|2024-12-05 13:33:10|41902.6|41882.6|41902.8|41882.8|41905.3|41885.3|41900.3|41880.3|3
1733405600000|2024-12-05 13:33:20|41900.6|41880.6|41902.8|41882.8|41905.3|41885.3|41900.3|41880.3|2
1733405610000|2024-12-05 13:33:30|41903.1|41883.1|41907.8|41887.8|41907.8|41887.8|41903.1|41883.1|4
1733405620000|2024-12-05 13:33:40|41905.6|41885.6|41897.8|41877.8|41907.8|41887.8|41897.8|41877.8|22
1733405630000|2024-12-05 13:33:50|41895.6|41875.6|41892.8|41872.8|41895.6|41875.6|41887.6|41867.6|13
1733405640000|2024-12-05 13:34:00|41890.6|41870.6|41890.3|41870.3|41895.3|41875.3|41887.8|41867.8|13
1733405650000|2024-12-05 13:34:10|41887.8|41867.8|41887.8|41867.8|41892.8|41872.8|41887.8|41867.8|1
1733405660000|2024-12-05 13:34:20|41890.3|41870.3|41887.8|41867.8|41890.3|41870.3|41885.3|41865.3|9
1733405670000|2024-12-05 13:34:30|41885.3|41865.3|41890.3|41870.3|41893.1|41873.1|41885.3|41865.3|4
1733405680000|2024-12-05 13:34:40|41895.3|41875.3|41890.3|41870.3|41895.3|41875.3|41890.3|41870.3|7
1733405690000|2024-12-05 13:34:50|41887.8|41867.8|41897.8|41877.8|41897.8|41877.8|41885.3|41865.3|4
1733405700000|2024-12-05 13:35:00|41900.1|41880.1|41905.3|41885.3|41905.3|41885.3|41895.3|41875.3|10
1733405710000|2024-12-05 13:35:10|41907.6|41887.6|41912.8|41892.8|41912.8|41892.8|41905.3|41885.3|13
1733405720000|2024-12-05 13:35:20|41915.1|41895.1|41930.3|41910.3|41930.3|41910.3|41915.1|41895.1|43
1733405730000|2024-12-05 13:35:30|41930.6|41910.6|41927.8|41907.8|41935.3|41915.3|41927.8|41907.8|5
1733405740000|2024-12-05 13:35:40|41930.1|41910.1|41950.3|41930.3|41950.3|41930.3|41927.8|41907.8|28
1733405750000|2024-12-05 13:35:50|41952.6|41932.6|41964.9|41944.9|41964.9|41944.9|41952.6|41932.6|44
1733405760000|2024-12-05 13:36:00|41959.9|41939.9|41967.4|41947.4|41969.9|41949.9|41959.9|41939.9|16
1733405770000|2024-12-05 13:36:10|41965.1|41945.1|41962.4|41942.4|41965.1|41945.1|41959.9|41939.9|10
1733405780000|2024-12-05 13:36:20|41959.9|41939.9|41962.4|41942.4|41962.6|41942.6|41959.9|41939.9|2
1733405790000|2024-12-05 13:36:30|41959.9|41939.9|41959.9|41939.9|41964.9|41944.9|41959.9|41939.9|12
1733405800000|2024-12-05 13:36:40|41962.4|41942.4|41942.4|41922.4|41962.4|41942.4|41942.4|41922.4|12
1733405810000|2024-12-05 13:36:50|41939.9|41919.9|41929.9|41909.9|41939.9|41919.9|41924.9|41904.9|9
1733405820000|2024-12-05 13:37:00|41927.4|41907.4|41934.9|41914.9|41937.4|41917.4|41927.4|41907.4|18
1733405830000|2024-12-05 13:37:10|41932.6|41912.6|41927.4|41907.4|41932.6|41912.6|41927.4|41907.4|8
1733405840000|2024-12-05 13:37:20|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|0
1733405850000|2024-12-05 13:37:30|41929.4|41909.4|41929.9|41909.9|41932.4|41912.4|41929.4|41909.4|9
1733405860000|2024-12-05 13:37:40|41932.1|41912.1|41937.4|41917.4|41937.4|41917.4|41932.1|41912.1|3
1733405870000|2024-12-05 13:37:50|41939.9|41919.9|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|0
1733405880000|2024-12-05 13:38:00|41937.6|41917.6|41949.9|41929.9|41949.9|41929.9|41937.6|41917.6|7
1733405890000|2024-12-05 13:38:10|41949.6|41929.6|41937.6|41917.6|41949.6|41929.6|41937.6|41917.6|14
1733405900000|2024-12-05 13:38:20|41935.4|41915.4|41927.9|41907.9|41935.4|41915.4|41927.4|41907.4|15
1733405910000|2024-12-05 13:38:30|41925.6|41905.6|41925.1|41905.1|41925.6|41905.6|41925.1|41905.1|0
1733405920000|2024-12-05 13:38:40|41917.4|41897.4|41909.9|41889.9|41917.4|41897.4|41909.9|41889.9|25
1733405930000|2024-12-05 13:38:50|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41902.4|41882.4|12
1733405940000|2024-12-05 13:39:00|41907.4|41887.4|41907.1|41887.1|41907.4|41887.4|41902.4|41882.4|12
1733405950000|2024-12-05 13:39:10|41904.9|41884.9|41902.1|41882.1|41904.9|41884.9|41902.1|41882.1|8
1733405960000|2024-12-05 13:39:20|41899.9|41879.9|41894.9|41874.9|41899.9|41879.9|41892.4|41872.4|16
1733405970000|2024-12-05 13:39:30|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|41897.4|41877.4|8
1733405980000|2024-12-05 13:39:40|41894.9|41874.9|41889.9|41869.9|41894.9|41874.9|41884.9|41864.9|25
1733405990000|2024-12-05 13:39:50|41887.4|41867.4|41865.4|41845.4|41887.4|41867.4|41865.4|41845.4|86
1733406000000|2024-12-05 13:40:00|41860.4|41840.4|41850.4|41830.4|41860.4|41840.4|41845.8|41825.8|43
1733406010000|2024-12-05 13:40:10|41852.9|41832.9|41855.4|41835.4|41857.9|41837.9|41845.4|41825.4|14
1733406020000|2024-12-05 13:40:20|41860.1|41840.1|41857.9|41837.9|41860.4|41840.4|41857.9|41837.9|12
1733406030000|2024-12-05 13:40:30|41853.1|41833.1|41847.9|41827.9|41853.1|41833.1|41843.1|41823.1|20
1733406040000|2024-12-05 13:40:40|41845.6|41825.6|41845.4|41825.4|41850.4|41830.4|41845.4|41825.4|14
1733406050000|2024-12-05 13:40:50|41843.1|41823.1|41845.4|41825.4|41845.4|41825.4|41842.9|41822.9|16
1733406060000|2024-12-05 13:41:00|41847.9|41827.9|41852.9|41832.9|41852.9|41832.9|41845.4|41825.4|17
1733406070000|2024-12-05 13:41:10|41850.4|41830.4|41862.6|41842.6|41862.6|41842.6|41850.4|41830.4|19
1733406080000|2024-12-05 13:41:20|41860.4|41840.4|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|15
1733406090000|2024-12-05 13:41:30|41865.4|41845.4|41872.9|41852.9|41872.9|41852.9|41860.4|41840.4|27
1733406100000|2024-12-05 13:41:40|41870.4|41850.4|41872.9|41852.9|41872.9|41852.9|41867.9|41847.9|13
1733406110000|2024-12-05 13:41:50|41875.1|41855.1|41885.4|41865.4|41887.9|41867.9|41875.1|41855.1|16
1733406120000|2024-12-05 13:42:00|41887.9|41867.9|41880.4|41860.4|41887.9|41867.9|41880.4|41860.4|6
1733406130000|2024-12-05 13:42:10|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|6
1733406140000|2024-12-05 13:42:20|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|41872.9|41852.9|2
1733406150000|2024-12-05 13:42:30|41870.4|41850.4|41875.4|41855.4|41875.4|41855.4|41870.4|41850.4|3
1733406160000|2024-12-05 13:42:40|41872.9|41852.9|41870.4|41850.4|41872.9|41852.9|41870.4|41850.4|3
1733406170000|2024-12-05 13:42:50|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41867.9|41847.9|5
1733406180000|2024-12-05 13:43:00|41865.6|41845.6|41860.4|41840.4|41865.6|41845.6|41857.9|41837.9|11
1733406190000|2024-12-05 13:43:10|41858.1|41838.1|41855.4|41835.4|41858.1|41838.1|41855.4|41835.4|6
1733406200000|2024-12-05 13:43:20|41853.1|41833.1|41855.4|41835.4|41855.4|41835.4|41850.6|41830.6|15
1733406210000|2024-12-05 13:43:30|41857.6|41837.6|41865.4|41845.4|41865.4|41845.4|41855.4|41835.4|14
1733406220000|2024-12-05 13:43:40|41867.9|41847.9|41867.9|41847.9|41867.9|41847.9|41867.9|41847.9|12
1733406230000|2024-12-05 13:43:50|41865.6|41845.6|41870.1|41850.1|41870.1|41850.1|41865.4|41845.4|10
1733406240000|2024-12-05 13:44:00|41865.6|41845.6|41860.4|41840.4|41865.6|41845.6|41860.4|41840.4|11
1733406250000|2024-12-05 13:44:10|41858.1|41838.1|41855.4|41835.4|41860.4|41840.4|41855.4|41835.4|8
1733406260000|2024-12-05 13:44:20|41853.1|41833.1|41855.4|41835.4|41855.6|41835.6|41853.1|41833.1|12
1733406270000|2024-12-05 13:44:30|41860.4|41840.4|41865.4|41845.4|41865.4|41845.4|41860.4|41840.4|4
1733406280000|2024-12-05 13:44:40|41862.9|41842.9|41867.9|41847.9|41867.9|41847.9|41860.4|41840.4|6
1733406290000|2024-12-05 13:44:50|41870.4|41850.4|41872.6|41852.6|41872.6|41852.6|41870.4|41850.4|12
1733406300000|2024-12-05 13:45:00|41870.4|41850.4|41858.1|41838.1|41870.4|41850.4|41857.9|41837.9|17
1733406310000|2024-12-05 13:45:10|41857.9|41837.9|41855.6|41835.6|41860.4|41840.4|41853.3|41833.3|6
1733406320000|2024-12-05 13:45:20|41857.6|41837.6|41855.4|41835.4|41860.4|41840.4|41855.4|41835.4|2
1733406330000|2024-12-05 13:45:30|41855.6|41835.6|41855.4|41835.4|41860.4|41840.4|41853.1|41833.1|16
1733406340000|2024-12-05 13:45:40|41853.1|41833.1|41862.9|41842.9|41862.9|41842.9|41853.1|41833.1|8
1733406350000|2024-12-05 13:45:50|41865.4|41845.4|41867.9|41847.9|41870.4|41850.4|41862.9|41842.9|3
1733406360000|2024-12-05 13:46:00|41870.1|41850.1|41880.4|41860.4|41880.4|41860.4|41870.1|41850.1|8
1733406370000|2024-12-05 13:46:10|41880.6|41860.6|41887.9|41867.9|41890.4|41870.4|41880.4|41860.4|12
1733406380000|2024-12-05 13:46:20|41887.6|41867.6|41885.1|41865.1|41887.6|41867.6|41882.6|41862.6|4
1733406390000|2024-12-05 13:46:30|41882.6|41862.6|41883.1|41863.1|41885.4|41865.4|41880.6|41860.6|5
1733406400000|2024-12-05 13:46:40|41882.9|41862.9|41882.9|41862.9|41882.9|41862.9|41880.4|41860.4|5
1733406410000|2024-12-05 13:46:50|41880.6|41860.6|41880.4|41860.4|41880.6|41860.6|41877.9|41857.9|6
1733406420000|2024-12-05 13:47:00|41878.1|41858.1|41875.4|41855.4|41880.4|41860.4|41875.4|41855.4|6
1733406430000|2024-12-05 13:47:10|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41873.1|41853.1|4
1733406440000|2024-12-05 13:47:20|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41870.6|41850.6|4
1733406450000|2024-12-05 13:47:30|41875.6|41855.6|41875.4|41855.4|41877.9|41857.9|41875.4|41855.4|3
1733406460000|2024-12-05 13:47:40|41877.6|41857.6|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|4
1733406470000|2024-12-05 13:47:50|41880.1|41860.1|41877.9|41857.9|41880.1|41860.1|41877.9|41857.9|8
1733406480000|2024-12-05 13:48:00|41875.6|41855.6|41870.4|41850.4|41875.6|41855.6|41870.4|41850.4|22
1733406490000|2024-12-05 13:48:10|41865.4|41845.4|41860.4|41840.4|41865.4|41845.4|41860.4|41840.4|9
1733406500000|2024-12-05 13:48:20|41864.9|41844.9|41875.4|41855.4|41875.4|41855.4|41864.9|41844.9|11
1733406510000|2024-12-05 13:48:30|41877.6|41857.6|41875.4|41855.4|41877.6|41857.6|41875.4|41855.4|12
1733406520000|2024-12-05 13:48:40|41877.6|41857.6|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|14
1733406530000|2024-12-05 13:48:50|41882.6|41862.6|41882.9|41862.9|41882.9|41862.9|41882.6|41862.6|8
1733406540000|2024-12-05 13:49:00|41887.9|41867.9|41897.6|41877.6|41897.6|41877.6|41887.9|41867.9|11
1733406550000|2024-12-05 13:49:10|41897.9|41877.9|41890.4|41870.4|41900.4|41880.4|41890.4|41870.4|11
1733406560000|2024-12-05 13:49:20|41887.9|41867.9|41887.6|41867.6|41890.4|41870.4|41885.4|41865.4|15
1733406570000|2024-12-05 13:49:30|41885.4|41865.4|41880.4|41860.4|41885.4|41865.4|41880.4|41860.4|8
1733406580000|2024-12-05 13:49:40|41882.9|41862.9|41880.4|41860.4|41882.9|41862.9|41880.4|41860.4|7
1733406590000|2024-12-05 13:49:50|41878.1|41858.1|41870.4|41850.4|41878.1|41858.1|41870.4|41850.4|4
1733406600000|2024-12-05 13:50:00|41872.9|41852.9|41870.4|41850.4|41880.4|41860.4|41870.4|41850.4|13
1733406610000|2024-12-05 13:50:10|41868.1|41848.1|41870.4|41850.4|41870.4|41850.4|41865.6|41845.6|10
1733406620000|2024-12-05 13:50:20|41872.9|41852.9|41875.4|41855.4|41875.4|41855.4|41870.4|41850.4|8
1733406630000|2024-12-05 13:50:30|41877.9|41857.9|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|6
1733406640000|2024-12-05 13:50:40|41878.1|41858.1|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|5
1733406650000|2024-12-05 13:50:50|41880.1|41860.1|41875.4|41855.4|41880.4|41860.4|41875.4|41855.4|9
1733406660000|2024-12-05 13:51:00|41870.9|41850.9|41855.4|41835.4|41872.9|41852.9|41855.4|41835.4|19
1733406670000|2024-12-05 13:51:10|41853.1|41833.1|41855.4|41835.4|41855.4|41835.4|41847.9|41827.9|14
1733406680000|2024-12-05 13:51:20|41853.1|41833.1|41857.9|41837.9|41857.9|41837.9|41852.9|41832.9|8
1733406690000|2024-12-05 13:51:30|41860.1|41840.1|41855.4|41835.4|41860.1|41840.1|41850.4|41830.4|13
1733406700000|2024-12-05 13:51:40|41857.6|41837.6|41862.9|41842.9|41862.9|41842.9|41857.6|41837.6|2
1733406710000|2024-12-05 13:51:50|41865.4|41845.4|41875.6|41855.6|41875.6|41855.6|41865.4|41845.4|10
1733406720000|2024-12-05 13:52:00|41873.4|41853.4|41872.9|41852.9|41875.6|41855.6|41870.4|41850.4|4
1733406730000|2024-12-05 13:52:10|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|7
1733406740000|2024-12-05 13:52:20|||||||||6
1733406750000|2024-12-05 13:52:30|41873.1|41853.1|41875.4|41855.4|41875.4|41855.4|41872.9|41852.9|8
1733406760000|2024-12-05 13:52:40|41877.9|41857.9|41875.4|41855.4|41877.9|41857.9|41875.4|41855.4|4
1733406770000|2024-12-05 13:52:50|41877.9|41857.9|41875.4|41855.4|41877.9|41857.9|41875.4|41855.4|8
1733406780000|2024-12-05 13:53:00|41877.9|41857.9|41867.9|41847.9|41877.9|41857.9|41867.9|41847.9|12
1733406790000|2024-12-05 13:53:10|41862.9|41842.9|41860.4|41840.4|41862.9|41842.9|41857.9|41837.9|8
1733406800000|2024-12-05 13:53:20|41857.9|41837.9|41860.4|41840.4|41860.4|41840.4|41857.6|41837.6|5
1733406810000|2024-12-05 13:53:30|41858.1|41838.1|41857.9|41837.9|41860.4|41840.4|41855.4|41835.4|4
1733406820000|2024-12-05 13:53:40|41858.1|41838.1|41862.9|41842.9|41862.9|41842.9|41858.1|41838.1|4
1733406830000|2024-12-05 13:53:50|41860.4|41840.4|41865.4|41845.4|41865.4|41845.4|41860.4|41840.4|6
1733406840000|2024-12-05 13:54:00|41867.9|41847.9|41860.6|41840.6|41867.9|41847.9|41858.1|41838.1|8
1733406850000|2024-12-05 13:54:10|41865.1|41845.1|41870.4|41850.4|41870.9|41850.9|41865.1|41845.1|12
1733406860000|2024-12-05 13:54:20|41868.1|41848.1|41867.9|41847.9|41868.1|41848.1|41867.9|41847.9|5
1733406870000|2024-12-05 13:54:30|41865.4|41845.4|41857.9|41837.9|41865.4|41845.4|41857.9|41837.9|8
1733406880000|2024-12-05 13:54:40|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41857.9|41837.9|14
1733406890000|2024-12-05 13:54:50|41860.6|41840.6|41865.4|41845.4|41865.4|41845.4|41860.4|41840.4|8
1733406900000|2024-12-05 13:55:00|41862.9|41842.9|41852.9|41832.9|41862.9|41842.9|41852.9|41832.9|18
1733406910000|2024-12-05 13:55:10|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41845.9|41825.9|20
1733406920000|2024-12-05 13:55:20|41845.9|41825.9|41850.2|41830.2|41850.2|41830.2|41845.4|41825.4|9
1733406930000|2024-12-05 13:55:30|||||||||7
1733406940000|2024-12-05 13:55:40|||||||||2
1733406950000|2024-12-05 13:55:50|41852.9|41832.9|41862.9|41842.9|41862.9|41842.9|41852.9|41832.9|12
1733406960000|2024-12-05 13:56:00|41867.9|41847.9|41865.4|41845.4|41867.9|41847.9|41865.4|41845.4|4
1733406970000|2024-12-05 13:56:10|41867.9|41847.9|41870.4|41850.4|41870.4|41850.4|41867.9|41847.9|13
1733406980000|2024-12-05 13:56:20|41872.7|41852.7|41870.4|41850.4|41872.9|41852.9|41867.9|41847.9|5
1733406990000|2024-12-05 13:56:30|41868.1|41848.1|41865.4|41845.4|41870.4|41850.4|41865.4|41845.4|2
1733407000000|2024-12-05 13:56:40|41862.9|41842.9|41855.4|41835.4|41862.9|41842.9|41855.4|41835.4|18
1733407010000|2024-12-05 13:56:50|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|5
1733407020000|2024-12-05 13:57:00|41850.4|41830.4|41850.4|41830.4|41850.4|41830.4|41845.4|41825.4|10
1733407030000|2024-12-05 13:57:10|41852.9|41832.9|41852.9|41832.9|41852.9|41832.9|41850.4|41830.4|4
1733407040000|2024-12-05 13:57:20|41855.4|41835.4|41865.4|41845.4|41865.4|41845.4|41855.4|41835.4|7
1733407050000|2024-12-05 13:57:30|41863.1|41843.1|41855.4|41835.4|41863.1|41843.1|41855.4|41835.4|7
1733407060000|2024-12-05 13:57:40|41852.9|41832.9|41862.9|41842.9|41862.9|41842.9|41850.4|41830.4|7
1733407070000|2024-12-05 13:57:50|41860.6|41840.6|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|2
1733407080000|2024-12-05 13:58:00|41855.9|41835.9|41857.9|41837.9|41857.9|41837.9|41855.4|41835.4|10
1733407090000|2024-12-05 13:58:10|41855.4|41835.4|41857.9|41837.9|41857.9|41837.9|41852.9|41832.9|6
1733407100000|2024-12-05 13:58:20|41860.4|41840.4|41860.4|41840.4|41860.4|41840.4|41857.9|41837.9|6
1733407110000|2024-12-05 13:58:30|41855.9|41835.9|41857.9|41837.9|41857.9|41837.9|41855.4|41835.4|4
1733407120000|2024-12-05 13:58:40|41855.6|41835.6|41855.6|41835.6|41857.9|41837.9|41855.4|41835.4|3
1733407130000|2024-12-05 13:58:50|41855.4|41835.4|41860.4|41840.4|41860.4|41840.4|41855.4|41835.4|2
1733407140000|2024-12-05 13:59:00|||||||||10
1733407150000|2024-12-05 13:59:10|||||||||4
1733407160000|2024-12-05 13:59:20|||||||||12
1733407170000|2024-12-05 13:59:30|41857.9|41837.9|41853.1|41833.1|41860.4|41840.4|41853.1|41833.1|10
1733407180000|2024-12-05 13:59:40|41855.4|41835.4|41857.9|41837.9|41860.4|41840.4|41855.4|41835.4|11
1733407190000|2024-12-05 13:59:50|41855.6|41835.6|41857.9|41837.9|41857.9|41837.9|41853.1|41833.1|27
1733407200000|2024-12-05 14:00:00|41860.2|41840.2|41847.9|41827.9|41860.4|41840.4|41847.9|41827.9|18
1733407210000|2024-12-05 14:00:10|41845.4|41825.4|41852.9|41832.9|41852.9|41832.9|41845.4|41825.4|21
1733407220000|2024-12-05 14:00:20|41855.2|41835.2|41880.4|41860.4|41880.4|41860.4|41855.2|41835.2|19
1733407230000|2024-12-05 14:00:30|41882.7|41862.7|41870.6|41850.6|41885.2|41865.2|41870.6|41850.6|16
1733407240000|2024-12-05 14:00:40|41872.9|41852.9|41867.9|41847.9|41872.9|41852.9|41867.9|41847.9|6
1733407250000|2024-12-05 14:00:50|41863.1|41843.1|41860.2|41840.2|41863.1|41843.1|41855.4|41835.4|8
1733407260000|2024-12-05 14:01:00|41857.9|41837.9|41855.4|41835.4|41860.2|41840.2|41852.9|41832.9|22
1733407270000|2024-12-05 14:01:10|41852.9|41832.9|41852.9|41832.9|41855.2|41835.2|41852.9|41832.9|6
1733407280000|2024-12-05 14:01:20|41850.6|41830.6|41842.9|41822.9|41850.6|41830.6|41842.9|41822.9|18
1733407290000|2024-12-05 14:01:30|41840.4|41820.4|41840.4|41820.4|41842.9|41822.9|41840.2|41820.2|8
1733407300000|2024-12-05 14:01:40|41842.7|41822.7|41840.4|41820.4|41845.4|41825.4|41840.4|41820.4|4
1733407310000|2024-12-05 14:01:50|41842.9|41822.9|41845.4|41825.4|41845.4|41825.4|41842.9|41822.9|6
1733407320000|2024-12-05 14:02:00|41840.4|41820.4|41840.4|41820.4|41840.4|41820.4|41835.4|41815.4|12
1733407330000|2024-12-05 14:02:10|41837.9|41817.9|41840.4|41820.4|41842.9|41822.9|41837.9|41817.9|11
1733407340000|2024-12-05 14:02:20|41838.1|41818.1|41822.9|41802.9|41838.1|41818.1|41822.9|41802.9|31
1733407350000|2024-12-05 14:02:30|41825.4|41805.4|41828.1|41808.1|41830.4|41810.4|41820.4|41800.4|12
1733407360000|2024-12-05 14:02:40|41830.4|41810.4|41825.4|41805.4|41830.4|41810.4|41825.4|41805.4|9
1733407370000|2024-12-05 14:02:50|41827.9|41807.9|41825.2|41805.2|41830.4|41810.4|41825.2|41805.2|17
1733407380000|2024-12-05 14:03:00|41820.4|41800.4|41805.4|41785.4|41820.4|41800.4|41802.9|41782.9|31
1733407390000|2024-12-05 14:03:10|41802.9|41782.9|41795.4|41775.4|41802.9|41782.9|41790.4|41770.4|30
1733407400000|2024-12-05 14:03:20|41795.6|41775.6|41805.4|41785.4|41805.4|41785.4|41795.6|41775.6|20
1733407410000|2024-12-05 14:03:30|41812.9|41792.9|41825.4|41805.4|41827.9|41807.9|41812.9|41792.9|13
1733407420000|2024-12-05 14:03:40|41827.7|41807.7|41825.4|41805.4|41827.9|41807.9|41825.4|41805.4|10
1733407430000|2024-12-05 14:03:50|41822.9|41802.9|41815.4|41795.4|41822.9|41802.9|41815.4|41795.4|9
1733407440000|2024-12-05 14:04:00|41812.9|41792.9|41817.9|41797.9|41817.9|41797.9|41812.9|41792.9|13
1733407450000|2024-12-05 14:04:10|41820.2|41800.2|41822.9|41802.9|41827.9|41807.9|41820.2|41800.2|9
1733407460000|2024-12-05 14:04:20|41820.6|41800.6|41812.9|41792.9|41820.6|41800.6|41812.9|41792.9|22
1733407470000|2024-12-05 14:04:30|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|41815.2|41795.2|13
1733407480000|2024-12-05 14:04:40|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|41820.4|41800.4|5
1733407490000|2024-12-05 14:04:50|41825.4|41805.4|41830.4|41810.4|41830.4|41810.4|41825.4|41805.4|7
1733407500000|2024-12-05 14:05:00|41830.2|41810.2|41830.4|41810.4|41830.4|41810.4|41825.4|41805.4|34
1733407510000|2024-12-05 14:05:10|41832.7|41812.7|41835.4|41815.4|41835.4|41815.4|41832.7|41812.7|8
1733407520000|2024-12-05 14:05:20|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|41830.4|41810.4|12
1733407530000|2024-12-05 14:05:30|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|41832.9|41812.9|5
1733407540000|2024-12-05 14:05:40|41830.4|41810.4|41847.9|41827.9|41847.9|41827.9|41830.4|41810.4|14
1733407550000|2024-12-05 14:05:50|41850.4|41830.4|41859.9|41839.9|41860.2|41840.2|41850.4|41830.4|20
1733407560000|2024-12-05 14:06:00|41860.2|41840.2|41864.9|41844.9|41864.9|41844.9|41859.9|41839.9|9
1733407570000|2024-12-05 14:06:10|41867.2|41847.2|41869.9|41849.9|41872.2|41852.2|41867.2|41847.2|6
1733407580000|2024-12-05 14:06:20|41867.4|41847.4|41862.4|41842.4|41867.4|41847.4|41862.4|41842.4|8
1733407590000|2024-12-05 14:06:30|41860.2|41840.2|41859.9|41839.9|41862.2|41842.2|41857.7|41837.7|6
1733407600000|2024-12-05 14:06:40|41857.4|41837.4|41852.4|41832.4|41857.4|41837.4|41849.9|41829.9|9
1733407610000|2024-12-05 14:06:50|41854.7|41834.7|41862.4|41842.4|41862.4|41842.4|41854.7|41834.7|9
1733407620000|2024-12-05 14:07:00|41864.7|41844.7|41869.9|41849.9|41874.9|41854.9|41862.4|41842.4|11
1733407630000|2024-12-05 14:07:10|41872.4|41852.4|41872.4|41852.4|41874.9|41854.9|41869.9|41849.9|4
1733407640000|2024-12-05 14:07:20|41874.7|41854.7|41884.9|41864.9|41884.9|41864.9|41869.9|41849.9|19
1733407650000|2024-12-05 14:07:30|41887.2|41867.2|41887.4|41867.4|41889.9|41869.9|41884.9|41864.9|5
1733407660000|2024-12-05 14:07:40|41889.7|41869.7|41884.9|41864.9|41892.2|41872.2|41884.9|41864.9|5
1733407670000|2024-12-05 14:07:50|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41879.9|41859.9|3
1733407680000|2024-12-05 14:08:00|41877.4|41857.4|41874.9|41854.9|41877.4|41857.4|41874.9|41854.9|8
1733407690000|2024-12-05 14:08:10|41877.7|41857.7|41882.4|41862.4|41882.4|41862.4|41877.4|41857.4|9
1733407700000|2024-12-05 14:08:20|41884.9|41864.9|41877.7|41857.7|41884.9|41864.9|41877.7|41857.7|6
1733407710000|2024-12-05 14:08:30|41875.4|41855.4|41872.7|41852.7|41879.9|41859.9|41872.4|41852.4|4
1733407720000|2024-12-05 14:08:40|41874.9|41854.9|41870.2|41850.2|41874.9|41854.9|41870.2|41850.2|2
1733407730000|2024-12-05 14:08:50|41869.9|41849.9|41872.4|41852.4|41877.4|41857.4|41869.9|41849.9|3
1733407740000|2024-12-05 14:09:00|41877.2|41857.2|41894.9|41874.9|41895.2|41875.2|41877.2|41857.2|13
1733407750000|2024-12-05 14:09:10|41897.2|41877.2|41894.9|41874.9|41897.4|41877.4|41894.9|41874.9|5
1733407760000|2024-12-05 14:09:20|41892.7|41872.7|41889.9|41869.9|41892.7|41872.7|41889.9|41869.9|1
1733407770000|2024-12-05 14:09:30|41892.4|41872.4|41892.4|41872.4|41894.7|41874.7|41892.4|41872.4|4
1733407780000|2024-12-05 14:09:40|41894.9|41874.9|41899.9|41879.9|41899.9|41879.9|41894.9|41874.9|10
1733407790000|2024-12-05 14:09:50|41897.4|41877.4|41902.4|41882.4|41902.4|41882.4|41897.4|41877.4|19
1733407800000|2024-12-05 14:10:00|41904.7|41884.7|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|11
1733407810000|2024-12-05 14:10:10|41902.4|41882.4|41909.9|41889.9|41909.9|41889.9|41897.7|41877.7|14
1733407820000|2024-12-05 14:10:20|41905.4|41885.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|5
1733407830000|2024-12-05 14:10:30|41907.4|41887.4|41902.7|41882.7|41907.4|41887.4|41902.7|41882.7|8
1733407840000|2024-12-05 14:10:40|41904.9|41884.9|41904.9|41884.9|41904.9|41884.9|41899.9|41879.9|15
1733407850000|2024-12-05 14:10:50|||||||||1
1733407860000|2024-12-05 14:11:00|41907.4|41887.4|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|4
1733407870000|2024-12-05 14:11:10|41909.7|41889.7|41909.9|41889.9|41910.2|41890.2|41909.7|41889.7|8
1733407880000|2024-12-05 14:11:20|||||||||5
1733407890000|2024-12-05 14:11:30|||||||||3
1733407900000|2024-12-05 14:11:40|41910.2|41890.2|41910|41890|41912.5|41892.5|41910|41890|8
1733407910000|2024-12-05 14:11:50|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|1
1733407920000|2024-12-05 14:12:00|41910.2|41890.2|41910|41890|41910.2|41890.2|41910|41890|1
1733407930000|2024-12-05 14:12:10|41907.7|41887.7|41900|41880|41907.7|41887.7|41900|41880|4
1733407940000|2024-12-05 14:12:20|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|2
1733407950000|2024-12-05 14:12:30|41902.5|41882.5|41905|41885|41905|41885|41900|41880|1
1733407960000|2024-12-05 14:12:40|41902.5|41882.5|41905|41885|41905|41885|41902.5|41882.5|4
1733407970000|2024-12-05 14:12:50|41910|41890|41912.2|41892.2|41912.2|41892.2|41910|41890|15
1733407980000|2024-12-05 14:13:00|41915|41895|41910|41890|41915|41895|41910|41890|24
1733407990000|2024-12-05 14:13:10|41914.7|41894.7|41915|41895|41915|41895|41914.7|41894.7|2
1733408000000|2024-12-05 14:13:20|41910|41890|41910|41890|41910|41890|41910|41890|6
1733408010000|2024-12-05 14:13:30|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|1
1733408020000|2024-12-05 14:13:40|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|2
1733408030000|2024-12-05 14:13:50|41914.7|41894.7|41925|41905|41925|41905|41914.7|41894.7|19
1733408040000|2024-12-05 14:14:00|41929.5|41909.5|41942.5|41922.5|41942.5|41922.5|41929.5|41909.5|14
1733408050000|2024-12-05 14:14:10|41940.2|41920.2|41942.5|41922.5|41945|41925|41940|41920|3
1733408060000|2024-12-05 14:14:20|41940|41920|41937.5|41917.5|41940|41920|41937.5|41917.5|10
1733408070000|2024-12-05 14:14:30|41935.2|41915.2|41932.5|41912.5|41937.5|41917.5|41932.5|41912.5|6
1733408080000|2024-12-05 14:14:40|41932.2|41912.2|41935|41915|41935|41915|41927.5|41907.5|11
1733408090000|2024-12-05 14:14:50|41932.5|41912.5|41935|41915|41937.2|41917.2|41925.2|41905.2|11
1733408100000|2024-12-05 14:15:00|41939.7|41919.7|41939.7|41919.7|41939.7|41919.7|41937.2|41917.2|3
1733408110000|2024-12-05 14:15:10|41937.5|41917.5|41930|41910|41937.5|41917.5|41930|41910|5
1733408120000|2024-12-05 14:15:20|41927.5|41907.5|41927.5|41907.5|41930|41910|41927.5|41907.5|0
1733408130000|2024-12-05 14:15:30|41925|41905|41917.5|41897.5|41925|41905|41915.4|41895.4|11
1733408140000|2024-12-05 14:15:40|41915.2|41895.2|41915|41895|41919.7|41899.7|41915|41895|4
1733408150000|2024-12-05 14:15:50|41917.5|41897.5|41925|41905|41925|41905|41917.5|41897.5|2
1733408160000|2024-12-05 14:16:00|41922.5|41902.5|41940|41920|41940|41920|41922.5|41902.5|8
1733408170000|2024-12-05 14:16:10|41939.7|41919.7|41935|41915|41940|41920|41935|41915|3
1733408180000|2024-12-05 14:16:20|41932.7|41912.7|41930|41910|41934.7|41914.7|41930|41910|9
1733408190000|2024-12-05 14:16:30|41932.2|41912.2|41930|41910|41935|41915|41930|41910|2
1733408200000|2024-12-05 14:16:40|41929.7|41909.7|41925|41905|41930|41910|41925|41905|1
1733408210000|2024-12-05 14:16:50|41922.7|41902.7|41924.7|41904.7|41924.7|41904.7|41922.5|41902.5|2
1733408220000|2024-12-05 14:17:00|41925|41905|41930|41910|41930|41910|41925|41905|3
1733408230000|2024-12-05 14:17:10|41932.2|41912.2|41930|41910|41932.5|41912.5|41930|41910|3
1733408240000|2024-12-05 14:17:20|41927.7|41907.7|41925.2|41905.2|41930|41910|41925.2|41905.2|6
1733408250000|2024-12-05 14:17:30|41925|41905|41917.5|41897.5|41925|41905|41917.5|41897.5|7
1733408260000|2024-12-05 14:17:40|41915|41895|41915|41895|41917.5|41897.5|41912.7|41892.7|8
1733408270000|2024-12-05 14:17:50|41919.5|41899.5|41920|41900|41920|41900|41917.5|41897.5|2
1733408280000|2024-12-05 14:18:00|41917.5|41897.5|41915|41895|41917.5|41897.5|41912.5|41892.5|6
1733408290000|2024-12-05 14:18:10|41912.5|41892.5|41910|41890|41912.5|41892.5|41910|41890|11
1733408300000|2024-12-05 14:18:20|41912.5|41892.5|41907.5|41887.5|41912.5|41892.5|41907.5|41887.5|1
1733408310000|2024-12-05 14:18:30|41905|41885|41895|41875|41905|41885|41895|41875|6
1733408320000|2024-12-05 14:18:40|41892.5|41872.5|41895|41875|41895|41875|41892.5|41872.5|3
1733408330000|2024-12-05 14:18:50|41899.7|41879.7|41897.5|41877.5|41900|41880|41897.5|41877.5|8
1733408340000|2024-12-05 14:19:00|41895.2|41875.2|41902.5|41882.5|41902.5|41882.5|41895|41875|8
1733408350000|2024-12-05 14:19:10|41900|41880|41905|41885|41905|41885|41900|41880|0
1733408360000|2024-12-05 14:19:20|41902.7|41882.7|41900|41880|41902.7|41882.7|41900|41880|2
1733408370000|2024-12-05 14:19:30|||||||||5
1733408380000|2024-12-05 14:19:40|41897.5|41877.5|41897.5|41877.5|41900|41880|41897.5|41877.5|5
1733408390000|2024-12-05 14:19:50|41895|41875|41895|41875|41897.5|41877.5|41895|41875|5
1733408400000|2024-12-05 14:20:00|41892.7|41872.7|41900|41880|41900|41880|41892.5|41872.5|4
1733408410000|2024-12-05 14:20:10|41900.2|41880.2|41904.7|41884.7|41907|41887|41900.2|41880.2|8
1733408420000|2024-12-05 14:20:20|41902.2|41882.2|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|0
1733408430000|2024-12-05 14:20:30|41897.7|41877.7|41902.5|41882.5|41905|41885|41897.5|41877.5|4
1733408440000|2024-12-05 14:20:40|41905|41885|41902.5|41882.5|41905|41885|41902.5|41882.5|3
1733408450000|2024-12-05 14:20:50|41900|41880|41897.5|41877.5|41900|41880|41897.5|41877.5|1
1733408460000|2024-12-05 14:21:00|41897.7|41877.7|41904.7|41884.7|41907.2|41887.2|41897.7|41877.7|10
1733408470000|2024-12-05 14:21:10|41907.2|41887.2|41905|41885|41907.2|41887.2|41902.5|41882.5|4
1733408480000|2024-12-05 14:21:20|41907.2|41887.2|41907.5|41887.5|41907.5|41887.5|41905|41885|3
1733408490000|2024-12-05 14:21:30|41905|41885|41915|41895|41915|41895|41905|41885|1
1733408500000|2024-12-05 14:21:40|41917.5|41897.5|41915|41895|41917.5|41897.5|41915|41895|20
1733408510000|2024-12-05 14:21:50|41917.2|41897.2|41917.5|41897.5|41917.5|41897.5|41915|41895|1
1733408520000|2024-12-05 14:22:00|41915|41895|41905|41885|41915|41895|41905|41885|5
1733408530000|2024-12-05 14:22:10|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|41902.5|41882.5|1
1733408540000|2024-12-05 14:22:20|41900|41880|41885|41865|41900|41880|41885|41865|8
1733408550000|2024-12-05 14:22:30|41882.7|41862.7|41897.2|41877.2|41897.2|41877.2|41880|41860|10
1733408560000|2024-12-05 14:22:40|41897.5|41877.5|41899.7|41879.7|41902|41882|41897.5|41877.5|0
1733408570000|2024-12-05 14:22:50|41900|41880|41902.2|41882.2|41902.5|41882.5|41900|41880|3
1733408580000|2024-12-05 14:23:00|41902.5|41882.5|41902.2|41882.2|41902.5|41882.5|41897.5|41877.5|2
1733408590000|2024-12-05 14:23:10|41902.5|41882.5|41905.2|41885.2|41907.5|41887.5|41902.5|41882.5|11
1733408600000|2024-12-05 14:23:20|41902.5|41882.5|41897.7|41877.7|41905|41885|41897.7|41877.7|6
1733408610000|2024-12-05 14:23:30|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|1
1733408620000|2024-12-05 14:23:40|41895.2|41875.2|41890.5|41870.5|41895.5|41875.5|41890.5|41870.5|2
1733408630000|2024-12-05 14:23:50|41893|41873|41890.5|41870.5|41893|41873|41890.5|41870.5|1
1733408640000|2024-12-05 14:24:00|41893|41873|41895.5|41875.5|41895.5|41875.5|41893|41873|6
1733408650000|2024-12-05 14:24:10|41895.7|41875.7|41900.5|41880.5|41900.5|41880.5|41895.5|41875.5|1
1733408660000|2024-12-05 14:24:20|41905.5|41885.5|41910.2|41890.2|41910.2|41890.2|41905.5|41885.5|12
1733408670000|2024-12-05 14:24:30|41912.5|41892.5|41917.7|41897.7|41920.2|41900.2|41912.5|41892.5|3
1733408680000|2024-12-05 14:24:40|41920.2|41900.2|41917.7|41897.7|41920.2|41900.2|41917.7|41897.7|2
1733408690000|2024-12-05 14:24:50|41920.2|41900.2|41918|41898|41920.2|41900.2|41915.5|41895.5|9
1733408700000|2024-12-05 14:25:00|41917.7|41897.7|41922.7|41902.7|41922.7|41902.7|41917.7|41897.7|1
1733408710000|2024-12-05 14:25:10|41923|41903|41918|41898|41923|41903|41918|41898|2
1733408720000|2024-12-05 14:25:20|41915.7|41895.7|41915.5|41895.5|41920.5|41900.5|41915.5|41895.5|5
1733408730000|2024-12-05 14:25:30|41918|41898|41915.5|41895.5|41918|41898|41915.5|41895.5|1
1733408740000|2024-12-05 14:25:40|41917.7|41897.7|41915.5|41895.5|41920.2|41900.2|41915.5|41895.5|1
1733408750000|2024-12-05 14:25:50|41917.7|41897.7|41915.5|41895.5|41917.7|41897.7|41915.5|41895.5|0
1733408760000|2024-12-05 14:26:00|41920.2|41900.2|41915.5|41895.5|41920.2|41900.2|41915.5|41895.5|11
1733408770000|2024-12-05 14:26:10|41913.2|41893.2|41910.5|41890.5|41913.2|41893.2|41908|41888|7
1733408780000|2024-12-05 14:26:20|41913|41893|41910.5|41890.5|41913|41893|41910.5|41890.5|2
1733408790000|2024-12-05 14:26:30|41913|41893|41913|41893|41913|41893|41913|41893|0
1733408800000|2024-12-05 14:26:40|41915.2|41895.2|41925.7|41905.7|41925.7|41905.7|41915.2|41895.2|9
1733408810000|2024-12-05 14:26:50|41925.9|41905.9|41935.2|41915.2|41935.2|41915.2|41925.5|41905.5|7
1733408820000|2024-12-05 14:27:00|41932.7|41912.7|41935.5|41915.5|41935.5|41915.5|41932.7|41912.7|3
1733408830000|2024-12-05 14:27:10|41933|41913|41938|41918|41938|41918|41933|41913|9
1733408840000|2024-12-05 14:27:20|41935.5|41915.5|41933.2|41913.2|41938|41918|41933.2|41913.2|5
1733408850000|2024-12-05 14:27:30|41930.7|41910.7|41930.5|41910.5|41930.7|41910.7|41930.5|41910.5|2
1733408860000|2024-12-05 14:27:40|41928.2|41908.2|41928|41908|41930.5|41910.5|41928|41908|0
1733408870000|2024-12-05 14:27:50|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|4
1733408880000|2024-12-05 14:28:00|41927.7|41907.7|41925.5|41905.5|41928|41908|41925.5|41905.5|2
1733408890000|2024-12-05 14:28:10|41925.7|41905.7|41930.5|41910.5|41930.5|41910.5|41925.7|41905.7|2
1733408900000|2024-12-05 14:28:20|41930.7|41910.7|41935.5|41915.5|41935.5|41915.5|41930.7|41910.7|3
1733408910000|2024-12-05 14:28:30|41935.2|41915.2|41933|41913|41935.5|41915.5|41933|41913|7
1733408920000|2024-12-05 14:28:40|41935.2|41915.2|41933|41913|41935.5|41915.5|41933|41913|0
1733408930000|2024-12-05 14:28:50|41935.2|41915.2|41942.7|41922.7|41942.7|41922.7|41935.2|41915.2|6
1733408940000|2024-12-05 14:29:00|41940.5|41920.5|41945.5|41925.5|41945.5|41925.5|41940.5|41920.5|4
1733408950000|2024-12-05 14:29:10|41948|41928|41948|41928|41948|41928|41948|41928|1
1733408960000|2024-12-05 14:29:20|41945.7|41925.7|41945.5|41925.5|41945.7|41925.7|41945.5|41925.5|1
1733408970000|2024-12-05 14:29:30|41948|41928|41945.5|41925.5|41948|41928|41945.5|41925.5|1
1733408990000|2024-12-05 14:29:50|41947.7|41927.7|41945.5|41925.5|41947.7|41927.7|41945.5|41925.5|11
1733409000000|2024-12-05 14:30:00|41943.2|41923.2|41958|41938|41958|41938|41940.5|41920.5|16
1733409010000|2024-12-05 14:30:10|41955.5|41935.5|41948|41928|41955.5|41935.5|41948|41928|12
1733409020000|2024-12-05 14:30:20|41945.7|41925.7|41943.2|41923.2|41948|41928|41943|41923|1
1733409030000|2024-12-05 14:30:30|41940.7|41920.7|41943|41923|41945.5|41925.5|41940.5|41920.5|11
1733409040000|2024-12-05 14:30:40|41940.5|41920.5|41935.5|41915.5|41940.5|41920.5|41933|41913|13
1733409050000|2024-12-05 14:30:50|41938|41918|41935.5|41915.5|41938|41918|41935.5|41915.5|0
1733409060000|2024-12-05 14:31:00|41940.2|41920.2|41938|41918|41940.5|41920.5|41935.5|41915.5|8
1733409070000|2024-12-05 14:31:10|41938.2|41918.2|41950.5|41930.5|41950.5|41930.5|41938|41918|5
1733409080000|2024-12-05 14:31:20|41953|41933|41950.7|41930.7|41955.5|41935.5|41950.5|41930.5|2
1733409090000|2024-12-05 14:31:30|41950.5|41930.5|41960.5|41940.5|41960.5|41940.5|41950.5|41930.5|17
1733409100000|2024-12-05 14:31:40|41963|41943|41965.5|41945.5|41965.5|41945.5|41960.5|41940.5|13
1733409110000|2024-12-05 14:31:50|41961|41941|41958|41938|41961|41941|41958|41938|6
1733409120000|2024-12-05 14:32:00|41955.7|41935.7|41960.5|41940.5|41960.5|41940.5|41950.7|41930.7|33
1733409130000|2024-12-05 14:32:10|41963|41943|41960.5|41940.5|41965.5|41945.5|41960.5|41940.5|7
1733409140000|2024-12-05 14:32:20|41965.5|41945.5|41970|41950|41970.2|41950.2|41965.5|41945.5|43
1733409150000|2024-12-05 14:32:30|41970.2|41950.2|41979.8|41959.8|41979.8|41959.8|41970|41950|8
1733409160000|2024-12-05 14:32:40|41977.5|41957.5|41977.3|41957.3|41977.5|41957.5|41972.5|41952.5|4
1733409170000|2024-12-05 14:32:50|41977.5|41957.5|41977.3|41957.3|41977.5|41957.5|41970.2|41950.2|4
1733409180000|2024-12-05 14:33:00|41977.5|41957.5|41985|41965|41990|41970|41977.5|41957.5|12
1733409190000|2024-12-05 14:33:10|41984.8|41964.8|41985|41965|41985|41965|41982.5|41962.5|2
1733409200000|2024-12-05 14:33:20|41982.5|41962.5|41980|41960|41982.5|41962.5|41980|41960|6
1733409210000|2024-12-05 14:33:30|41980.5|41960.5|41984.8|41964.8|41985|41965|41980|41960|3
1733409220000|2024-12-05 14:33:40|41982.5|41962.5|41985|41965|41985|41965|41982.5|41962.5|3
1733409230000|2024-12-05 14:33:50|41980.5|41960.5|41972.5|41952.5|41980.5|41960.5|41972.5|41952.5|7
1733409240000|2024-12-05 14:34:00|41970|41950|41975|41955|41977.5|41957.5|41970|41950|5
1733409250000|2024-12-05 14:34:10|41977.5|41957.5|41979.8|41959.8|41984.8|41964.8|41977.5|41957.5|14
1733409260000|2024-12-05 14:34:20|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41975|41955|7
1733409270000|2024-12-05 14:34:30|41980|41960|41980|41960|41980|41960|41977.5|41957.5|3
1733409280000|2024-12-05 14:34:40|41977.7|41957.7|41977.5|41957.5|41977.7|41957.7|41975.2|41955.2|10
1733409290000|2024-12-05 14:34:50|41975|41955|41977.5|41957.5|41979.8|41959.8|41975|41955|2
1733409300000|2024-12-05 14:35:00|41977.3|41957.3|41985|41965|41987.3|41967.3|41977.3|41957.3|8
1733409310000|2024-12-05 14:35:10|41987.3|41967.3|41987.3|41967.3|41989.8|41969.8|41985|41965|2
1733409320000|2024-12-05 14:35:20|41985|41965|41982.5|41962.5|41985|41965|41982.5|41962.5|4
1733409330000|2024-12-05 14:35:30|41980|41960|41977.7|41957.7|41982.5|41962.5|41977.7|41957.7|3
1733409340000|2024-12-05 14:35:40|41972.7|41952.7|41980|41960|41980|41960|41970|41950|29
1733409350000|2024-12-05 14:35:50|41977.5|41957.5|41975.2|41955.2|41977.5|41957.5|41975.2|41955.2|4
1733409360000|2024-12-05 14:36:00|41977.3|41957.3|41977.3|41957.3|41980|41960|41975|41955|4
1733409370000|2024-12-05 14:36:10|41977.5|41957.5|41980|41960|41980|41960|41975|41955|5
1733409380000|2024-12-05 14:36:20|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41980|41960|5
1733409390000|2024-12-05 14:36:30|41984.8|41964.8|41985|41965|41985|41965|41980|41960|3
1733409400000|2024-12-05 14:36:40|41987.5|41967.5|41992.7|41972.7|41995|41975|41987.5|41967.5|8
1733409410000|2024-12-05 14:36:50|41990|41970|41994.5|41974.5|41995|41975|41990|41970|14
1733409420000|2024-12-05 14:37:00|41995|41975|41995|41975|41997.7|41977.7|41995|41975|5
1733409430000|2024-12-05 14:37:10|42000|41980|42000|41980|42000|41980|42000|41980|4
1733409440000|2024-12-05 14:37:20|41995.2|41975.2|41995|41975|41995.2|41975.2|41995|41975|12
1733409450000|2024-12-05 14:37:30|41992.5|41972.5|41997.5|41977.5|41997.5|41977.5|41992.5|41972.5|5
1733409460000|2024-12-05 14:37:40|41995.2|41975.2|42000|41980|42000|41980|41995|41975|4
1733409470000|2024-12-05 14:37:50|42004.8|41984.8|42004.8|41984.8|42007|41987|42004.8|41984.8|11
1733409480000|2024-12-05 14:38:00|42000|41980|41982.5|41962.5|42000|41980|41980|41960|21
1733409490000|2024-12-05 14:38:10|41985|41965|41985|41965|41985|41965|41985|41965|6
1733409500000|2024-12-05 14:38:20|41987.5|41967.5|41985|41965|41987.5|41967.5|41985|41965|3
1733409510000|2024-12-05 14:38:30|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|9
1733409520000|2024-12-05 14:38:40|41989.8|41969.8|42000|41980|42002.5|41982.5|41989.8|41969.8|10
1733409530000|2024-12-05 14:38:50|42002.3|41982.3|42005|41985|42007.5|41987.5|42002.3|41982.3|8
1733409540000|2024-12-05 14:39:00|42002.5|41982.5|42000|41980|42002.5|41982.5|42000|41980|6
1733409550000|2024-12-05 14:39:10|41999.8|41979.8|42002.5|41982.5|42002.5|41982.5|41995|41975|11
1733409560000|2024-12-05 14:39:20|42000|41980|41995|41975|42002.5|41982.5|41995|41975|8
1733409570000|2024-12-05 14:39:30|41994.8|41974.8|41990|41970|41995|41975|41990|41970|6
1733409580000|2024-12-05 14:39:40|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41990|41970|4
1733409590000|2024-12-05 14:39:50|41994.8|41974.8|41997.5|41977.5|41997.5|41977.5|41994.8|41974.8|8
1733409600000|2024-12-05 14:40:00|42000|41980|42000|41980|42000|41980|42000|41980|16
1733409610000|2024-12-05 14:40:10|41997.5|41977.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|4
1733409620000|2024-12-05 14:40:20|41994.8|41974.8|41999.8|41979.8|41999.8|41979.8|41994.8|41974.8|1
1733409630000|2024-12-05 14:40:30|42000|41980|42002.3|41982.3|42002.3|41982.3|42000|41980|2
1733409640000|2024-12-05 14:40:40|42004.8|41984.8|42010|41990|42010|41990|42004.8|41984.8|13
1733409650000|2024-12-05 14:40:50|42015|41995|42030|42010|42032.5|42012.5|42015|41995|32
1733409660000|2024-12-05 14:41:00|42032.3|42012.3|42037.3|42017.3|42037.3|42017.3|42027.3|42007.3|99
1733409670000|2024-12-05 14:41:10|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|20
1733409680000|2024-12-05 14:41:20|42035|42015|42030|42010|42035|42015|42030|42010|46
1733409690000|2024-12-05 14:41:30|42027.8|42007.8|42025|42005|42027.8|42007.8|42025|42005|3
1733409700000|2024-12-05 14:41:40|42024.8|42004.8|42025|42005|42027.5|42007.5|42022.5|42002.5|9
1733409710000|2024-12-05 14:41:50|42027.5|42007.5|42025|42005|42027.5|42007.5|42025|42005|6
1733409720000|2024-12-05 14:42:00|42022.8|42002.8|42027.5|42007.5|42027.5|42007.5|42022.8|42002.8|6
1733409730000|2024-12-05 14:42:10|42030|42010|42032.5|42012.5|42032.5|42012.5|42030|42010|1
1733409740000|2024-12-05 14:42:20|42030|42010|42030|42010|42030|42010|42030|42010|8
1733409750000|2024-12-05 14:42:30|42030.5|42010.5|42035|42015|42035|42015|42030.5|42010.5|5
1733409760000|2024-12-05 14:42:40|42032.8|42012.8|42030|42010|42032.8|42012.8|42030|42010|2
1733409770000|2024-12-05 14:42:50|42027.8|42007.8|42013|41993|42027.8|42007.8|42013|41993|12
1733409780000|2024-12-05 14:43:00|42015.5|41995.5|42010.5|41990.5|42015.5|41995.5|42010.5|41990.5|4
1733409790000|2024-12-05 14:43:10|||||||||8
1733409800000|2024-12-05 14:43:20|42008.2|41988.2|42008|41988|42010.5|41990.5|42005.5|41985.5|6
1733409810000|2024-12-05 14:43:30|42010.5|41990.5|42005.5|41985.5|42010.5|41990.5|42005.5|41985.5|13
1733409820000|2024-12-05 14:43:40|42008|41988|42010.5|41990.5|42010.5|41990.5|42005.5|41985.5|14
1733409830000|2024-12-05 14:43:50|42008.2|41988.2|42007.8|41987.8|42010|41990|42005.5|41985.5|84
1733409840000|2024-12-05 14:44:00|42005.5|41985.5|42005.5|41985.5|42007.8|41987.8|42005.5|41985.5|4
1733409860000|2024-12-05 14:44:20|42007.8|41987.8|42010|41990|42010|41990|42007.8|41987.8|1
1733409870000|2024-12-05 14:44:30|42007.8|41987.8|42005|41985|42007.8|41987.8|42005|41985|3
1733409880000|2024-12-05 14:44:40|42007.3|41987.3|42005|41985|42007.5|41987.5|42005|41985|0
1733409890000|2024-12-05 14:44:50|42002.5|41982.5|42000|41980|42002.5|41982.5|42000|41980|17
1733409900000|2024-12-05 14:45:00|42002.3|41982.3|41995|41975|42007.3|41987.3|41995|41975|21
1733409910000|2024-12-05 14:45:10|41992.5|41972.5|41985|41965|41992.5|41972.5|41982.5|41962.5|9
1733409920000|2024-12-05 14:45:20|41987.5|41967.5|41982.5|41962.5|41987.5|41967.5|41982.5|41962.5|3
1733409930000|2024-12-05 14:45:30|41980|41960|41980|41960|41980|41960|41980|41960|3
1733409940000|2024-12-05 14:45:40|41972.8|41952.8|41970|41950|41975|41955|41970|41950|11
1733409950000|2024-12-05 14:45:50|41967.8|41947.8|41965.5|41945.5|41967.8|41947.8|41965.3|41945.3|39
1733409960000|2024-12-05 14:46:00|41965.7|41945.7|41962.8|41942.8|41968|41948|41962.8|41942.8|23
1733409970000|2024-12-05 14:46:10|41965.5|41945.5|41979.8|41959.8|41979.8|41959.8|41965.3|41945.3|111
1733409980000|2024-12-05 14:46:20|41977.5|41957.5|41985|41965|41989.8|41969.8|41977.5|41957.5|52
1733409990000|2024-12-05 14:46:30|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41980|41960|10
1733410000000|2024-12-05 14:46:40|41980|41960|41985|41965|41985|41965|41980|41960|7
1733410010000|2024-12-05 14:46:50|41982.8|41962.8|41984.5|41964.5|41985|41965|41982.3|41962.3|400
1733410020000|2024-12-05 14:47:00|41982.3|41962.3|41992|41972|41992|41972|41982.3|41962.3|49
1733410030000|2024-12-05 14:47:10|41994.5|41974.5|41994.6|41974.6|41994.6|41974.6|41989.6|41969.6|78
1733410040000|2024-12-05 14:47:20|41995|41975|42009.3|41989.3|42011.6|41991.6|41995|41975|23
1733410050000|2024-12-05 14:47:30|||||||||9
1733410060000|2024-12-05 14:47:40|42006.8|41986.8|42004.6|41984.6|42009.6|41989.6|42004.6|41984.6|37
1733410070000|2024-12-05 14:47:50|41997.3|41977.3|41994.6|41974.6|41997.3|41977.3|41994.6|41974.6|11
1733410080000|2024-12-05 14:48:00|41992.3|41972.3|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|26
1733410090000|2024-12-05 14:48:10|41999.6|41979.6|42004.3|41984.3|42004.3|41984.3|41999.6|41979.6|4
1733410100000|2024-12-05 14:48:20|42009.3|41989.3|42016.8|41996.8|42017.1|41997.1|42009.3|41989.3|15
1733410110000|2024-12-05 14:48:30|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42014.6|41994.6|5
1733410120000|2024-12-05 14:48:40|42019.6|41999.6|42014.6|41994.6|42019.6|41999.6|42014.6|41994.6|5
1733410130000|2024-12-05 14:48:50|42012.1|41992.1|42009.6|41989.6|42012.1|41992.1|42007.3|41987.3|2
1733410140000|2024-12-05 14:49:00|42007.3|41987.3|41994.6|41974.6|42007.3|41987.3|41994.6|41974.6|15
1733410150000|2024-12-05 14:49:10|41992.1|41972.1|41992.1|41972.1|41994.6|41974.6|41989.6|41969.6|16
1733410160000|2024-12-05 14:49:20|41994.3|41974.3|41991.8|41971.8|41994.6|41974.6|41987.3|41967.3|2
1733410170000|2024-12-05 14:49:30|41992.1|41972.1|41997.1|41977.1|41999.6|41979.6|41992.1|41972.1|1
1733410180000|2024-12-05 14:49:40|41999.6|41979.6|41994.6|41974.6|41999.6|41979.6|41989.8|41969.8|8
1733410190000|2024-12-05 14:49:50|41996.8|41976.8|42002.1|41982.1|42004.6|41984.6|41996.8|41976.8|18
1733410200000|2024-12-05 14:50:00|41999.6|41979.6|42004.6|41984.6|42007.3|41987.3|41999.6|41979.6|17
1733410210000|2024-12-05 14:50:10|42002.3|41982.3|41999.6|41979.6|42002.3|41982.3|41999.6|41979.6|2
1733410220000|2024-12-05 14:50:20|42001.8|41981.8|42002.1|41982.1|42004.6|41984.6|42001.8|41981.8|1
1733410230000|2024-12-05 14:50:30|42004.6|41984.6|42002.1|41982.1|42004.6|41984.6|42002.1|41982.1|4
1733410240000|2024-12-05 14:50:40|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|3
1733410250000|2024-12-05 14:50:50|42006.8|41986.8|42002.1|41982.1|42009.1|41989.1|42002.1|41982.1|4
1733410260000|2024-12-05 14:51:00|42004.6|41984.6|41999.6|41979.6|42004.6|41984.6|41999.6|41979.6|15
1733410270000|2024-12-05 14:51:10|42002.1|41982.1|42002.1|41982.1|42004.6|41984.6|41999.6|41979.6|1
1733410280000|2024-12-05 14:51:20|42004.3|41984.3|41997.1|41977.1|42004.6|41984.6|41997.1|41977.1|11
1733410290000|2024-12-05 14:51:30|41997.3|41977.3|42007.1|41987.1|42007.1|41987.1|41997.1|41977.1|4
1733410300000|2024-12-05 14:51:40|42009.3|41989.3|42009.6|41989.6|42009.6|41989.6|42007.1|41987.1|21
1733410310000|2024-12-05 14:51:50|42007.1|41987.1|42009.8|41989.8|42009.8|41989.8|42007.1|41987.1|1
1733410320000|2024-12-05 14:52:00|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|8
1733410330000|2024-12-05 14:52:10|42019.6|41999.6|42019.8|41999.8|42022.1|42002.1|42017.3|41997.3|51
1733410340000|2024-12-05 14:52:20|42022.1|42002.1|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|8
1733410350000|2024-12-05 14:52:30|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42019.3|41999.3|4
1733410360000|2024-12-05 14:52:40|42024.3|42004.3|42024.6|42004.6|42026.8|42006.8|42019.6|41999.6|8
1733410370000|2024-12-05 14:52:50|42026.8|42006.8|42029.6|42009.6|42029.6|42009.6|42024.6|42004.6|15
1733410380000|2024-12-05 14:53:00|42029.3|42009.3|42019.6|41999.6|42029.6|42009.6|42017.1|41997.1|11
1733410390000|2024-12-05 14:53:10|42017.1|41997.1|42019.6|41999.6|42022.1|42002.1|42014.6|41994.6|9
1733410400000|2024-12-05 14:53:20|42017.1|41997.1|42014.8|41994.8|42017.1|41997.1|42014.8|41994.8|1
1733410410000|2024-12-05 14:53:30|42017.1|41997.1|42024.6|42004.6|42024.6|42004.6|42017.1|41997.1|3
1733410420000|2024-12-05 14:53:40|42026.8|42006.8|42024.6|42004.6|42027.1|42007.1|42024.6|42004.6|4
1733410440000|2024-12-05 14:54:00|42022.1|42002.1|42019.6|41999.6|42024.6|42004.6|42019.6|41999.6|9
1733410450000|2024-12-05 14:54:10|42014.6|41994.6|42009.3|41989.3|42014.6|41994.6|42004.6|41984.6|11
1733410460000|2024-12-05 14:54:20|42009.6|41989.6|41999.6|41979.6|42009.6|41989.6|41999.6|41979.6|1
1733410470000|2024-12-05 14:54:30|||||||||7
1733410480000|2024-12-05 14:54:40|42001.8|41981.8|42009.1|41989.1|42009.1|41989.1|42001.8|41981.8|4
1733410490000|2024-12-05 14:54:50|42006.6|41986.6|42009.6|41989.6|42009.6|41989.6|42004.3|41984.3|3
1733410500000|2024-12-05 14:55:00|42011.8|41991.8|42019.6|41999.6|42024.6|42004.6|42011.8|41991.8|15
1733410510000|2024-12-05 14:55:10|42022.3|42002.3|42022.1|42002.1|42024.6|42004.6|42022.1|42002.1|4
1733410520000|2024-12-05 14:55:20|42019.6|41999.6|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|50
1733410530000|2024-12-05 14:55:30|42022.3|42002.3|42022.1|42002.1|42024.6|42004.6|42022.1|42002.1|32
1733410540000|2024-12-05 14:55:40|42024.3|42004.3|42024.6|42004.6|42024.6|42004.6|42022.1|42002.1|9
1733410550000|2024-12-05 14:55:50|42022.1|42002.1|42019.6|41999.6|42022.1|42002.1|42019.6|41999.6|6
1733410560000|2024-12-05 14:56:00|42019.8|41999.8|42014.6|41994.6|42019.8|41999.8|42014.6|41994.6|10
1733410570000|2024-12-05 14:56:10|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|1
1733410580000|2024-12-05 14:56:20|42009.8|41989.8|42007.1|41987.1|42009.8|41989.8|42007.1|41987.1|6
1733410590000|2024-12-05 14:56:30|42009.3|41989.3|42006.8|41986.8|42009.6|41989.6|42006.8|41986.8|3
1733410600000|2024-12-05 14:56:40|42004.6|41984.6|41997.3|41977.3|42004.6|41984.6|41997.3|41977.3|11
1733410610000|2024-12-05 14:56:50|41994.8|41974.8|41984.8|41964.8|41994.8|41974.8|41984.8|41964.8|6
1733410620000|2024-12-05 14:57:00|41982.1|41962.1|41979.6|41959.6|41982.1|41962.1|41979.6|41959.6|27
1733410630000|2024-12-05 14:57:10|41981.8|41961.8|41984.6|41964.6|41984.6|41964.6|41981.8|41961.8|2
1733410650000|2024-12-05 14:57:30|41982.1|41962.1|41984.6|41964.6|41984.6|41964.6|41979.6|41959.6|6
1733410660000|2024-12-05 14:57:40|41987.1|41967.1|41989.6|41969.6|41989.6|41969.6|41984.6|41964.6|7
1733410670000|2024-12-05 14:57:50|41987.3|41967.3|41989.6|41969.6|41989.6|41969.6|41987.3|41967.3|6
1733410680000|2024-12-05 14:58:00|41985.1|41965.1|41984.6|41964.6|41997.1|41977.1|41984.6|41964.6|26
1733410690000|2024-12-05 14:58:10|41984.3|41964.3|41962.1|41942.1|41984.3|41964.3|41962.1|41942.1|13
1733410700000|2024-12-05 14:58:20|41959.8|41939.8|41959.6|41939.6|41964.6|41944.6|41959.6|41939.6|15
1733410710000|2024-12-05 14:58:30|41954.6|41934.6|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|37
1733410720000|2024-12-05 14:58:40|41954.6|41934.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|11
1733410730000|2024-12-05 14:58:50|41954.6|41934.6|41949.6|41929.6|41954.6|41934.6|41949.6|41929.6|8
1733410740000|2024-12-05 14:59:00|41949.3|41929.3|41944.6|41924.6|41949.3|41929.3|41942.1|41922.1|8
1733410750000|2024-12-05 14:59:10|41939.6|41919.6|41934.8|41914.8|41942.1|41922.1|41934.8|41914.8|21
1733410760000|2024-12-05 14:59:20|41937.1|41917.1|41944.6|41924.6|41944.6|41924.6|41934.8|41914.8|18
1733410770000|2024-12-05 14:59:30|||||||||6
1733410780000|2024-12-05 14:59:40|||||||||6
1733410790000|2024-12-05 14:59:50|41947.1|41927.1|41942.1|41922.1|41949.6|41929.6|41942.1|41922.1|26
1733410800000|2024-12-05 15:00:00|41939.8|41919.8|41934.6|41914.6|41939.8|41919.8|41932.1|41912.1|20
1733410810000|2024-12-05 15:00:10|41934.8|41914.8|41934.6|41914.6|41934.8|41914.8|41934.6|41914.6|12
1733410820000|2024-12-05 15:00:20|41930.1|41910.1|41927.3|41907.3|41930.1|41910.1|41927.3|41907.3|14
1733410830000|2024-12-05 15:00:30|41927.1|41907.1|41924.6|41904.6|41927.1|41907.1|41922.1|41902.1|12
1733410840000|2024-12-05 15:00:40|41924.3|41904.3|41917.1|41897.1|41924.3|41904.3|41914.6|41894.6|6
1733410850000|2024-12-05 15:00:50|41914.8|41894.8|41912.1|41892.1|41917.1|41897.1|41909.8|41889.8|3
1733410860000|2024-12-05 15:01:00|41914.6|41894.6|41914.6|41894.6|41916.8|41896.8|41909.8|41889.8|21
1733410870000|2024-12-05 15:01:10|41912.3|41892.3|41914.6|41894.6|41914.6|41894.6|41909.6|41889.6|5
1733410880000|2024-12-05 15:01:20|41912.3|41892.3|41909.6|41889.6|41912.3|41892.3|41909.6|41889.6|3
1733410890000|2024-12-05 15:01:30|41912.1|41892.1|41912.1|41892.1|41914.6|41894.6|41911.8|41891.8|3
1733410900000|2024-12-05 15:01:40|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|6
1733410910000|2024-12-05 15:01:50|41909.3|41889.3|41916.6|41896.6|41916.6|41896.6|41909.3|41889.3|8
1733410920000|2024-12-05 15:02:00|41919.1|41899.1|41939.6|41919.6|41939.6|41919.6|41919.1|41899.1|10
1733410930000|2024-12-05 15:02:10|41944.6|41924.6|41949.6|41929.6|41949.6|41929.6|41944.6|41924.6|16
1733410940000|2024-12-05 15:02:20|41954.1|41934.1|41959.3|41939.3|41959.3|41939.3|41954.1|41934.1|12
1733410950000|2024-12-05 15:02:30|41961.8|41941.8|41964.6|41944.6|41964.6|41944.6|41961.8|41941.8|3
1733410960000|2024-12-05 15:02:40|41966.8|41946.8|41964.6|41944.6|41969.6|41949.6|41964.6|41944.6|13
1733410970000|2024-12-05 15:02:50|41967.1|41947.1|41962.1|41942.1|41967.1|41947.1|41962.1|41942.1|5
1733410980000|2024-12-05 15:03:00|41964.6|41944.6|41959.6|41939.6|41964.6|41944.6|41957.1|41937.1|7
1733410990000|2024-12-05 15:03:10|41959.8|41939.8|41964.6|41944.6|41964.6|41944.6|41959.8|41939.8|4
1733411000000|2024-12-05 15:03:20|41962.1|41942.1|41952.1|41932.1|41962.1|41942.1|41952.1|41932.1|7
1733411010000|2024-12-05 15:03:30|41947.1|41927.1|41944.6|41924.6|41949.3|41929.3|41944.6|41924.6|2
1733411020000|2024-12-05 15:03:40|41944.3|41924.3|41939.6|41919.6|41944.6|41924.6|41939.6|41919.6|3
1733411030000|2024-12-05 15:03:50|41944.6|41924.6|41954.6|41934.6|41954.6|41934.6|41944.6|41924.6|11
1733411040000|2024-12-05 15:04:00|41956.8|41936.8|41954.6|41934.6|41957.1|41937.1|41954.6|41934.6|9
1733411050000|2024-12-05 15:04:10|41954.8|41934.8|41961.8|41941.8|41961.8|41941.8|41954.8|41934.8|2
1733411060000|2024-12-05 15:04:20|41962.1|41942.1|41959.3|41939.3|41962.1|41942.1|41959.3|41939.3|3
1733411070000|2024-12-05 15:04:30|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|3
1733411080000|2024-12-05 15:04:40|41962.6|41942.6|41969.6|41949.6|41971.8|41951.8|41962.6|41942.6|3
1733411090000|2024-12-05 15:04:50|||||||||17
1733411100000|2024-12-05 15:05:00|41969.8|41949.8|41967.1|41947.1|41972.1|41952.1|41967.1|41947.1|9
1733411110000|2024-12-05 15:05:10|41964.8|41944.8|41964.6|41944.6|41964.8|41944.8|41959.8|41939.8|1
1733411120000|2024-12-05 15:05:20|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|2
1733411130000|2024-12-05 15:05:30|41964.6|41944.6|41962.3|41942.3|41967.1|41947.1|41962.3|41942.3|7
1733411140000|2024-12-05 15:05:40|41959.8|41939.8|41957.1|41937.1|41959.8|41939.8|41955.1|41935.1|5
1733411150000|2024-12-05 15:05:50|41959.4|41939.4|41959.6|41939.6|41959.6|41939.6|41959.4|41939.4|0
1733411160000|2024-12-05 15:06:00|41955.1|41935.1|41959.6|41939.6|41959.6|41939.6|41954.6|41934.6|5
1733411170000|2024-12-05 15:06:10|41957.3|41937.3|41959.6|41939.6|41959.6|41939.6|41957.1|41937.1|1
1733411180000|2024-12-05 15:06:20|||||||||4
1733411190000|2024-12-05 15:06:30|41967.1|41947.1|41974.6|41954.6|41979.6|41959.6|41967.1|41947.1|11
1733411200000|2024-12-05 15:06:40|41987.1|41967.1|41979.6|41959.6|41989.6|41969.6|41979.6|41959.6|77
1733411210000|2024-12-05 15:06:50|41979.1|41959.1|41972.1|41952.1|41979.1|41959.1|41972.1|41952.1|6
1733411220000|2024-12-05 15:07:00|41969.6|41949.6|41974.6|41954.6|41974.6|41954.6|41969.6|41949.6|4
1733411230000|2024-12-05 15:07:10|41976.9|41956.9|41984.6|41964.6|41987.1|41967.1|41976.9|41956.9|10
1733411240000|2024-12-05 15:07:20|41984.4|41964.4|41979.6|41959.6|41984.6|41964.6|41979.6|41959.6|10
1733411250000|2024-12-05 15:07:30|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|2
1733411260000|2024-12-05 15:07:40|||||||||1
1733411270000|2024-12-05 15:07:50|41984.6|41964.6|41989.6|41969.6|41989.6|41969.6|41984.6|41964.6|13
1733411280000|2024-12-05 15:08:00|41992.1|41972.1|41994.6|41974.6|41996.9|41976.9|41989.6|41969.6|10
1733411290000|2024-12-05 15:08:10|41992.1|41972.1|41989.6|41969.6|41992.1|41972.1|41987.1|41967.1|7
1733411300000|2024-12-05 15:08:20|41992.1|41972.1|41987.1|41967.1|41992.1|41972.1|41987.1|41967.1|9
1733411320000|2024-12-05 15:08:40|41989.6|41969.6|41977.1|41957.1|41989.6|41969.6|41977.1|41957.1|4
1733411330000|2024-12-05 15:08:50|41979.4|41959.4|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|2
1733411340000|2024-12-05 15:09:00|41979.6|41959.6|41957.1|41937.1|41979.6|41959.6|41957.1|41937.1|7
1733411350000|2024-12-05 15:09:10|41957.3|41937.3|41947.1|41927.1|41959.6|41939.6|41947.1|41927.1|7
1733411360000|2024-12-05 15:09:20|41949.6|41929.6|41949.6|41929.6|41952.1|41932.1|41949.6|41929.6|1
1733411370000|2024-12-05 15:09:30|41947.1|41927.1|41939.6|41919.6|41947.1|41927.1|41934.6|41914.6|18
1733411380000|2024-12-05 15:09:40|41939.8|41919.8|41944.6|41924.6|41944.6|41924.6|41939.8|41919.8|5
1733411390000|2024-12-05 15:09:50|41947.1|41927.1|41959.6|41939.6|41959.6|41939.6|41947.1|41927.1|9
1733411400000|2024-12-05 15:10:00|41961.9|41941.9|41957.1|41937.1|41964.6|41944.6|41957.1|41937.1|21
1733411410000|2024-12-05 15:10:10|41954.6|41934.6|41954.8|41934.8|41954.8|41934.8|41952.1|41932.1|10
1733411420000|2024-12-05 15:10:20|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|1
1733411430000|2024-12-05 15:10:30|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|3
1733411440000|2024-12-05 15:10:40|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|11
1733411450000|2024-12-05 15:10:50|41957.1|41937.1|41954.6|41934.6|41957.1|41937.1|41954.6|41934.6|2
1733411460000|2024-12-05 15:11:00|41949.8|41929.8|41952.1|41932.1|41954.6|41934.6|41947.3|41927.3|7
1733411470000|2024-12-05 15:11:10|41952.3|41932.3|41952.1|41932.1|41954.6|41934.6|41952.1|41932.1|1
1733411480000|2024-12-05 15:11:20|41954.6|41934.6|41954.6|41934.6|41957.1|41937.1|41952.1|41932.1|12
1733411490000|2024-12-05 15:11:30|41956.9|41936.9|41952.3|41932.3|41957.1|41937.1|41952.3|41932.3|6
1733411500000|2024-12-05 15:11:40|41952.1|41932.1|41947.1|41927.1|41954.4|41934.4|41947.1|41927.1|3
1733411510000|2024-12-05 15:11:50|41944.6|41924.6|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|1
1733411520000|2024-12-05 15:12:00|41946.9|41926.9|41944.6|41924.6|41947.1|41927.1|41942.1|41922.1|18
1733411530000|2024-12-05 15:12:10|41946.9|41926.9|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|2
1733411540000|2024-12-05 15:12:20|41942.1|41922.1|41934.6|41914.6|41942.1|41922.1|41934.6|41914.6|8
1733411550000|2024-12-05 15:12:30|41932.1|41912.1|41934.6|41914.6|41934.6|41914.6|41932.1|41912.1|23
1733411560000|2024-12-05 15:12:40|41932.3|41912.3|41934.6|41914.6|41941.9|41921.9|41932.1|41912.1|13
1733411580000|2024-12-05 15:13:00|41932.3|41912.3|41917.6|41897.6|41932.3|41912.3|41917.3|41897.3|9
1733411590000|2024-12-05 15:13:10|41917.3|41897.3|41916.9|41896.9|41919.8|41899.8|41912.1|41892.1|7
1733411600000|2024-12-05 15:13:20|41914.6|41894.6|41929.4|41909.4|41931.9|41911.9|41914.6|41894.6|6
1733411610000|2024-12-05 15:13:30|41927.1|41907.1|41924.6|41904.6|41929.6|41909.6|41924.6|41904.6|74
1733411620000|2024-12-05 15:13:40|41926.9|41906.9|41924.6|41904.6|41927.1|41907.1|41924.6|41904.6|4
1733411630000|2024-12-05 15:13:50|41922.3|41902.3|41924.6|41904.6|41924.6|41904.6|41919.6|41899.6|4
1733411640000|2024-12-05 15:14:00|41922.1|41902.1|41919.6|41899.6|41924.6|41904.6|41919.6|41899.6|2
1733411650000|2024-12-05 15:14:10|41922.1|41902.1|41919.6|41899.6|41922.1|41902.1|41919.6|41899.6|1
1733411660000|2024-12-05 15:14:20|41917.1|41897.1|41919.6|41899.6|41919.6|41899.6|41917.1|41897.1|4
1733411670000|2024-12-05 15:14:30|41921.9|41901.9|41919.6|41899.6|41921.9|41901.9|41917.3|41897.3|11
1733411680000|2024-12-05 15:14:40|41922.1|41902.1|41932.1|41912.1|41932.1|41912.1|41922.1|41902.1|3
1733411690000|2024-12-05 15:14:50|41934.6|41914.6|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|4
1733411700000|2024-12-05 15:15:00|41939.4|41919.4|41937.1|41917.1|41939.6|41919.6|41934.6|41914.6|7
1733411710000|2024-12-05 15:15:10|41934.6|41914.6|41927.6|41907.6|41934.6|41914.6|41927.6|41907.6|3
1733411720000|2024-12-05 15:15:20|41927.4|41907.4|41929.6|41909.6|41929.9|41909.9|41927.1|41907.1|4
1733411740000|2024-12-05 15:15:40|||||||||2
1733411750000|2024-12-05 15:15:50|41934.6|41914.6|41944.4|41924.4|41944.4|41924.4|41934.6|41914.6|23
1733411760000|2024-12-05 15:16:00|41944.1|41924.1|41937.4|41917.4|41944.1|41924.1|41937.4|41917.4|3
1733411780000|2024-12-05 15:16:20|41934.6|41914.6|41939.6|41919.6|41939.6|41919.6|41932.1|41912.1|5
1733411790000|2024-12-05 15:16:30|41944.1|41924.1|41937.4|41917.4|41944.4|41924.4|41937.4|41917.4|9
1733411800000|2024-12-05 15:16:40|41934.9|41914.9|41932.1|41912.1|41934.9|41914.9|41932.1|41912.1|13
1733411810000|2024-12-05 15:16:50|41931.9|41911.9|41931.9|41911.9|41931.9|41911.9|41929.6|41909.6|0
1733411820000|2024-12-05 15:17:00|41929.6|41909.6|41917.1|41897.1|41929.6|41909.6|41917.1|41897.1|2
1733411830000|2024-12-05 15:17:10|41914.9|41894.9|41919.6|41899.6|41919.6|41899.6|41914.4|41894.4|17
1733411850000|2024-12-05 15:17:30|41921.9|41901.9|41924.4|41904.4|41924.4|41904.4|41917.1|41897.1|0
1733411860000|2024-12-05 15:17:40|41924.6|41904.6|41932.1|41912.1|41934.6|41914.6|41924.6|41904.6|10
1733411870000|2024-12-05 15:17:50|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41932.1|41912.1|2
1733411880000|2024-12-05 15:18:00|41934.4|41914.4|41934.6|41914.6|41937.1|41917.1|41932.1|41912.1|2
1733411890000|2024-12-05 15:18:10|41934.9|41914.9|41934.6|41914.6|41939.6|41919.6|41934.6|41914.6|13
1733411900000|2024-12-05 15:18:20|41934.4|41914.4|41932.4|41912.4|41934.4|41914.4|41929.6|41909.6|3
1733411910000|2024-12-05 15:18:30|41934.9|41914.9|41932.1|41912.1|41934.9|41914.9|41932.1|41912.1|5
1733411920000|2024-12-05 15:18:40|41929.9|41909.9|41932.1|41912.1|41934.6|41914.6|41929.6|41909.6|0
1733411930000|2024-12-05 15:18:50|41934.4|41914.4|41932.1|41912.1|41934.6|41914.6|41932.1|41912.1|0
1733411940000|2024-12-05 15:19:00|41929.9|41909.9|41932.1|41912.1|41932.1|41912.1|41929.6|41909.6|43
1733411950000|2024-12-05 15:19:10|41932.4|41912.4|41939.6|41919.6|41941.9|41921.9|41931.9|41911.9|51
1733411960000|2024-12-05 15:19:20|41937.4|41917.4|41929.6|41909.6|41937.4|41917.4|41929.6|41909.6|9
1733411970000|2024-12-05 15:19:30|41924.6|41904.6|41929.6|41909.6|41929.6|41909.6|41924.6|41904.6|9
1733411980000|2024-12-05 15:19:40|41931.9|41911.9|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|4
1733411990000|2024-12-05 15:19:50|41927.4|41907.4|41927.1|41907.1|41927.4|41907.4|41927.1|41907.1|5
1733412000000|2024-12-05 15:20:00|41929.4|41909.4|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1733412010000|2024-12-05 15:20:10|41932.1|41912.1|41942.1|41922.1|41942.1|41922.1|41932.1|41912.1|4
1733412020000|2024-12-05 15:20:20|41944.6|41924.6|41942.1|41922.1|41946.9|41926.9|41942.1|41922.1|9
1733412030000|2024-12-05 15:20:30|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|3
1733412040000|2024-12-05 15:20:40|41944.4|41924.4|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|5
1733412050000|2024-12-05 15:20:50|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|0
1733412060000|2024-12-05 15:21:00|41942.1|41922.1|41932.1|41912.1|41944.6|41924.6|41932.1|41912.1|6
1733412070000|2024-12-05 15:21:10|41932.4|41912.4|41937.1|41917.1|41937.1|41917.1|41932.1|41912.1|1
1733412080000|2024-12-05 15:21:20|41934.6|41914.6|41934.4|41914.4|41934.6|41914.6|41932.1|41912.1|3
1733412090000|2024-12-05 15:21:30|41932.1|41912.1|41929.9|41909.9|41934.6|41914.6|41929.9|41909.9|2
1733412100000|2024-12-05 15:21:40|||||||||9
1733412110000|2024-12-05 15:21:50|41932.1|41912.1|41934.6|41914.6|41939.6|41919.6|41929.6|41909.6|15
1733412120000|2024-12-05 15:22:00|41936.9|41916.9|41937.1|41917.1|41937.1|41917.1|41934.6|41914.6|2
1733412130000|2024-12-05 15:22:10|41936.9|41916.9|41934.6|41914.6|41936.9|41916.9|41934.6|41914.6|0
1733412140000|2024-12-05 15:22:20|41932.4|41912.4|41927.1|41907.1|41932.4|41912.4|41927.1|41907.1|4
1733412150000|2024-12-05 15:22:30|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|4
1733412160000|2024-12-05 15:22:40|41927.1|41907.1|41927.1|41907.1|41929.6|41909.6|41927.1|41907.1|2
1733412170000|2024-12-05 15:22:50|41927.4|41907.4|41939.6|41919.6|41939.6|41919.6|41927.4|41907.4|4
1733412180000|2024-12-05 15:23:00|41942.1|41922.1|41944.6|41924.6|41949.4|41929.4|41942.1|41922.1|4
1733412190000|2024-12-05 15:23:10|41942.4|41922.4|41939.6|41919.6|41942.4|41922.4|41939.6|41919.6|2
1733412200000|2024-12-05 15:23:20|41941.9|41921.9|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|2
1733412210000|2024-12-05 15:23:30|41944.6|41924.6|41939.6|41919.6|41944.6|41924.6|41939.6|41919.6|2
1733412220000|2024-12-05 15:23:40|||||||||2
1733412230000|2024-12-05 15:23:50|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|41934.6|41914.6|4
1733412240000|2024-12-05 15:24:00|41931.9|41911.9|41927.1|41907.1|41932.1|41912.1|41927.1|41907.1|1
1733412250000|2024-12-05 15:24:10|41929.6|41909.6|41927.1|41907.1|41932.1|41912.1|41927.1|41907.1|17
1733412260000|2024-12-05 15:24:20|41929.6|41909.6|41927.1|41907.1|41931.9|41911.9|41924.6|41904.6|6
1733412270000|2024-12-05 15:24:30|41926.9|41906.9|41922.1|41902.1|41926.9|41906.9|41922.1|41902.1|3
1733412280000|2024-12-05 15:24:40|41924.4|41904.4|41931.9|41911.9|41931.9|41911.9|41924.4|41904.4|3
1733412290000|2024-12-05 15:24:50|41934.4|41914.4|41934.4|41914.4|41939.2|41919.2|41934.4|41914.4|4
1733412300000|2024-12-05 15:25:00|41934.2|41914.2|41936.9|41916.9|41936.9|41916.9|41931.9|41911.9|2
1733412310000|2024-12-05 15:25:10|41934.6|41914.6|41934.6|41914.6|41937.1|41917.1|41934.6|41914.6|0
1733412320000|2024-12-05 15:25:20|41936.9|41916.9|41937.1|41917.1|41937.1|41917.1|41936.9|41916.9|0
1733412340000|2024-12-05 15:25:40|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|5
1733412350000|2024-12-05 15:25:50|41944.6|41924.6|41946.9|41926.9|41946.9|41926.9|41944.6|41924.6|4
1733412360000|2024-12-05 15:26:00|41944.6|41924.6|41954.6|41934.6|41954.6|41934.6|41944.6|41924.6|6
1733412370000|2024-12-05 15:26:10|41957.1|41937.1|41954.6|41934.6|41959.6|41939.6|41954.6|41934.6|12
1733412380000|2024-12-05 15:26:20|41949.6|41929.6|41944.4|41924.4|41949.6|41929.6|41944.4|41924.4|6
1733412390000|2024-12-05 15:26:30|41944.6|41924.6|41939.6|41919.6|41944.6|41924.6|41935.1|41915.1|7
1733412400000|2024-12-05 15:26:40|41937.1|41917.1|41942.1|41922.1|41942.1|41922.1|41937.1|41917.1|1
1733412410000|2024-12-05 15:26:50|41939.9|41919.9|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|0
1733412420000|2024-12-05 15:27:00|41939.6|41919.6|41932.1|41912.1|41939.6|41919.6|41932.1|41912.1|0
1733412430000|2024-12-05 15:27:10|41932.4|41912.4|41929.6|41909.6|41932.4|41912.4|41927.1|41907.1|2
1733412460000|2024-12-05 15:27:40|||||||||2
1733412470000|2024-12-05 15:27:50|41924.6|41904.6|41932.1|41912.1|41934.6|41914.6|41924.6|41904.6|5
1733412480000|2024-12-05 15:28:00|41929.6|41909.6|41924.6|41904.6|41929.6|41909.6|41924.6|41904.6|5
1733412490000|2024-12-05 15:28:10|41924.4|41904.4|41922.1|41902.1|41924.6|41904.6|41922.1|41902.1|3
1733412500000|2024-12-05 15:28:20|41919.9|41899.9|41904.6|41884.6|41919.9|41899.9|41904.6|41884.6|11
1733412510000|2024-12-05 15:28:30|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41904.6|41884.6|4
1733412520000|2024-12-05 15:28:40|41909.4|41889.4|41914.4|41894.4|41914.4|41894.4|41909.4|41889.4|2
1733412530000|2024-12-05 15:28:50|41912.1|41892.1|41914.6|41894.6|41914.6|41894.6|41912.1|41892.1|1
1733412540000|2024-12-05 15:29:00|41914.9|41894.9|41914.9|41894.9|41917.1|41897.1|41914.6|41894.6|1
1733412550000|2024-12-05 15:29:10|41914.6|41894.6|41909.6|41889.6|41914.6|41894.6|41909.6|41889.6|1
1733412560000|2024-12-05 15:29:20|41907.4|41887.4|41904.6|41884.6|41907.4|41887.4|41904.6|41884.6|2
1733412570000|2024-12-05 15:29:30|41902.1|41882.1|41901.9|41881.9|41902.1|41882.1|41899.6|41879.6|5
1733412580000|2024-12-05 15:29:40|41899.6|41879.6|41897.4|41877.4|41899.6|41879.6|41897.4|41877.4|4
1733412590000|2024-12-05 15:29:50|41895.1|41875.1|41889.6|41869.6|41895.1|41875.1|41889.6|41869.6|7
1733412600000|2024-12-05 15:30:00|41887.4|41867.4|41884.6|41864.6|41887.4|41867.4|41882.4|41862.4|22
1733412610000|2024-12-05 15:30:10|41887.1|41867.1|41887.1|41867.1|41889.6|41869.6|41884.6|41864.6|9
1733412620000|2024-12-05 15:30:20|41889.6|41869.6|41902.1|41882.1|41902.1|41882.1|41889.6|41869.6|8
1733412630000|2024-12-05 15:30:30|41907.1|41887.1|41909.6|41889.6|41909.6|41889.6|41907.1|41887.1|7
1733412640000|2024-12-05 15:30:40|41911.9|41891.9|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|6
1733412650000|2024-12-05 15:30:50|41912.1|41892.1|41909.6|41889.6|41912.1|41892.1|41909.6|41889.6|6
1733412660000|2024-12-05 15:31:00|41907.4|41887.4|41904.6|41884.6|41907.4|41887.4|41904.6|41884.6|5
1733412670000|2024-12-05 15:31:10|41906.9|41886.9|41907.1|41887.1|41907.1|41887.1|41906.9|41886.9|6
1733412680000|2024-12-05 15:31:20|41909.6|41889.6|41911.9|41891.9|41911.9|41891.9|41909.6|41889.6|4
1733412690000|2024-12-05 15:31:30|41909.4|41889.4|41907.1|41887.1|41909.6|41889.6|41907.1|41887.1|3
1733412700000|2024-12-05 15:31:40|41909.4|41889.4|41907.1|41887.1|41909.4|41889.4|41904.6|41884.6|7
1733412710000|2024-12-05 15:31:50|41904.9|41884.9|41904.6|41884.6|41907.1|41887.1|41904.6|41884.6|7
1733412720000|2024-12-05 15:32:00|||||||||1
1733412730000|2024-12-05 15:32:10|41901.9|41881.9|41904.6|41884.6|41904.6|41884.6|41901.9|41881.9|5
1733412740000|2024-12-05 15:32:20|41899.6|41879.6|41907.1|41887.1|41907.1|41887.1|41899.6|41879.6|11
1733412750000|2024-12-05 15:32:30|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|41904.6|41884.6|14
1733412760000|2024-12-05 15:32:40|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|1
1733412770000|2024-12-05 15:32:50|41904.9|41884.9|41904.6|41884.6|41904.9|41884.9|41904.6|41884.6|0
1733412780000|2024-12-05 15:33:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|1
1733412790000|2024-12-05 15:33:10|41899.9|41879.9|41897.2|41877.2|41899.9|41879.9|41897.2|41877.2|13
1733412800000|2024-12-05 15:33:20|41894.7|41874.7|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|0
1733412810000|2024-12-05 15:33:30|41894.7|41874.7|41899.7|41879.7|41902.2|41882.2|41894.7|41874.7|4
1733412820000|2024-12-05 15:33:40|41904.4|41884.4|41899.7|41879.7|41904.4|41884.4|41899.7|41879.7|4
1733412830000|2024-12-05 15:33:50|41897.4|41877.4|41901.9|41881.9|41901.9|41881.9|41897.4|41877.4|1
1733412840000|2024-12-05 15:34:00|41899.7|41879.7|41899.7|41879.7|41902.2|41882.2|41899.7|41879.7|0
1733412850000|2024-12-05 15:34:10|41901.9|41881.9|41904.4|41884.4|41904.4|41884.4|41901.9|41881.9|1
1733412860000|2024-12-05 15:34:20|41902.2|41882.2|41902.2|41882.2|41902.2|41882.2|41899.7|41879.7|5
1733412870000|2024-12-05 15:34:30|41899.9|41879.9|41899.7|41879.7|41899.9|41879.9|41899.7|41879.7|0
1733412880000|2024-12-05 15:34:40|41897.2|41877.2|41884.7|41864.7|41897.2|41877.2|41884.7|41864.7|11
1733412890000|2024-12-05 15:34:50|41886.9|41866.9|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|4
1733412900000|2024-12-05 15:35:00|41891.9|41871.9|41899.4|41879.4|41899.4|41879.4|41891.9|41871.9|6
1733412930000|2024-12-05 15:35:30|41899.7|41879.7|41894.7|41874.7|41899.7|41879.7|41894.7|41874.7|6
1733412940000|2024-12-05 15:35:40|41897.2|41877.2|41897.2|41877.2|41897.2|41877.2|41894.7|41874.7|3
1733412950000|2024-12-05 15:35:50|41892.2|41872.2|41892.2|41872.2|41894.7|41874.7|41889.7|41869.7|8
1733412960000|2024-12-05 15:36:00|41894.7|41874.7|41892.2|41872.2|41894.7|41874.7|41889.7|41869.7|3
1733412970000|2024-12-05 15:36:10|41894.7|41874.7|41899.7|41879.7|41899.7|41879.7|41889.7|41869.7|5
1733412980000|2024-12-05 15:36:20|41901.9|41881.9|41899.7|41879.7|41901.9|41881.9|41899.7|41879.7|1
1733412990000|2024-12-05 15:36:30|41897.4|41877.4|41899.7|41879.7|41899.7|41879.7|41897.2|41877.2|0
1733413000000|2024-12-05 15:36:40|41901.9|41881.9|41902.2|41882.2|41904.4|41884.4|41901.9|41881.9|4
1733413020000|2024-12-05 15:37:00|41904.4|41884.4|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|6
1733413030000|2024-12-05 15:37:10|41904.7|41884.7|41902.2|41882.2|41906.9|41886.9|41902.2|41882.2|3
1733413040000|2024-12-05 15:37:20|41904.4|41884.4|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|0
1733413050000|2024-12-05 15:37:30|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41904.7|41884.7|10
1733413060000|2024-12-05 15:37:40|41906.9|41886.9|41897.2|41877.2|41906.9|41886.9|41894.7|41874.7|9
1733413070000|2024-12-05 15:37:50|41894.9|41874.9|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|7
1733413080000|2024-12-05 15:38:00|41889.7|41869.7|41889.7|41869.7|41889.7|41869.7|41884.7|41864.7|9
1733413090000|2024-12-05 15:38:10|41887.4|41867.4|41892.2|41872.2|41892.2|41872.2|41887.4|41867.4|0
1733413100000|2024-12-05 15:38:20|41894.7|41874.7|41896.9|41876.9|41896.9|41876.9|41894.7|41874.7|3
1733413110000|2024-12-05 15:38:30|41899.2|41879.2|41896.9|41876.9|41899.2|41879.2|41896.9|41876.9|2
1733413120000|2024-12-05 15:38:40|41894.7|41874.7|41892.2|41872.2|41894.7|41874.7|41892.2|41872.2|1
1733413130000|2024-12-05 15:38:50|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|41894.7|41874.7|3
1733413140000|2024-12-05 15:39:00|41894.9|41874.9|41892.2|41872.2|41897.2|41877.2|41892.2|41872.2|0
1733413150000|2024-12-05 15:39:10|41889.9|41869.9|41894.7|41874.7|41897.2|41877.2|41889.9|41869.9|1
1733413160000|2024-12-05 15:39:20|41896.9|41876.9|41894.7|41874.7|41897.2|41877.2|41894.7|41874.7|0
1733413170000|2024-12-05 15:39:30|||||||||3
1733413190000|2024-12-05 15:39:50|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|41896.9|41876.9|5
1733413200000|2024-12-05 15:40:00|41897.2|41877.2|41899.4|41879.4|41899.4|41879.4|41894.7|41874.7|1
1733413210000|2024-12-05 15:40:10|||||||||1
1733413220000|2024-12-05 15:40:20|41901.7|41881.7|41901.9|41881.9|41901.9|41881.9|41899.4|41879.4|3
1733413230000|2024-12-05 15:40:30|41899.4|41879.4|41899.7|41879.7|41904.7|41884.7|41899.4|41879.4|5
1733413250000|2024-12-05 15:40:50|41897.4|41877.4|41894.7|41874.7|41897.4|41877.4|41894.7|41874.7|2
1733413260000|2024-12-05 15:41:00|41892.4|41872.4|41887.2|41867.2|41892.4|41872.4|41887.2|41867.2|7
1733413270000|2024-12-05 15:41:10|41884.7|41864.7|41877.2|41857.2|41884.7|41864.7|41877.2|41857.2|5
1733413280000|2024-12-05 15:41:20|41874.7|41854.7|41867.2|41847.2|41874.7|41854.7|41867.2|41847.2|17
1733413290000|2024-12-05 15:41:30|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41864.9|41844.9|5
1733413300000|2024-12-05 15:41:40|41867.2|41847.2|41869.7|41849.7|41874.4|41854.4|41867.2|41847.2|6
1733413310000|2024-12-05 15:41:50|41867.4|41847.4|41869.7|41849.7|41872.2|41852.2|41867.4|41847.4|2
1733413320000|2024-12-05 15:42:00|41871.9|41851.9|41869.7|41849.7|41872.2|41852.2|41869.7|41849.7|4
1733413330000|2024-12-05 15:42:10|41869.9|41849.9|41872.2|41852.2|41872.2|41852.2|41867.2|41847.2|5
1733413340000|2024-12-05 15:42:20|41871.9|41851.9|41869.7|41849.7|41871.9|41851.9|41869.7|41849.7|5
1733413350000|2024-12-05 15:42:30|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|4
1733413360000|2024-12-05 15:42:40|41874.2|41854.2|41871.9|41851.9|41874.2|41854.2|41871.9|41851.9|1
1733413370000|2024-12-05 15:42:50|||||||||8
1733413380000|2024-12-05 15:43:00|41869.7|41849.7|41869.7|41849.7|41872.2|41852.2|41867.2|41847.2|10
1733413390000|2024-12-05 15:43:10|41872.2|41852.2|41867.4|41847.4|41872.2|41852.2|41867.2|41847.2|1
1733413400000|2024-12-05 15:43:20|41867.2|41847.2|41869.7|41849.7|41869.7|41849.7|41867.2|41847.2|1
1733413420000|2024-12-05 15:43:40|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41864.7|41844.7|13
1733413430000|2024-12-05 15:43:50|41869.4|41849.4|41867.2|41847.2|41869.4|41849.4|41867.2|41847.2|1
1733413440000|2024-12-05 15:44:00|41864.7|41844.7|41859.9|41839.9|41864.7|41844.7|41859.7|41839.7|9
1733413450000|2024-12-05 15:44:10|41862.2|41842.2|41861.9|41841.9|41862.2|41842.2|41861.9|41841.9|14
1733413460000|2024-12-05 15:44:20|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41857.2|41837.2|5
1733413470000|2024-12-05 15:44:30|41859.9|41839.9|41862.2|41842.2|41864.7|41844.7|41857.2|41837.2|23
1733413480000|2024-12-05 15:44:40|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|5
1733413490000|2024-12-05 15:44:50|41867.2|41847.2|41867.2|41847.2|41869.7|41849.7|41867.2|41847.2|6
1733413500000|2024-12-05 15:45:00|41869.7|41849.7|41889.4|41869.4|41889.4|41869.4|41869.7|41849.7|11
1733413510000|2024-12-05 15:45:10|41886.9|41866.9|41882.4|41862.4|41886.9|41866.9|41882.2|41862.2|1
1733413520000|2024-12-05 15:45:20|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|0
1733413530000|2024-12-05 15:45:30|||||||||6
1733413540000|2024-12-05 15:45:40|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41882.2|41862.2|3
1733413550000|2024-12-05 15:45:50|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|41884.9|41864.9|2
1733413560000|2024-12-05 15:46:00|41889.7|41869.7|41896.9|41876.9|41896.9|41876.9|41889.7|41869.7|13
1733413570000|2024-12-05 15:46:10|||||||||2
1733413580000|2024-12-05 15:46:20|41894.7|41874.7|41884.7|41864.7|41894.7|41874.7|41884.7|41864.7|10
1733413590000|2024-12-05 15:46:30|41886.9|41866.9|41884.7|41864.7|41889.7|41869.7|41884.7|41864.7|5
1733413600000|2024-12-05 15:46:40|41886.9|41866.9|41889.7|41869.7|41889.7|41869.7|41886.9|41866.9|2
1733413610000|2024-12-05 15:46:50|41891.9|41871.9|41896.9|41876.9|41896.9|41876.9|41891.9|41871.9|3
1733413620000|2024-12-05 15:47:00|41899.2|41879.2|41902.2|41882.2|41902.2|41882.2|41899.2|41879.2|9
1733413630000|2024-12-05 15:47:10|41904.4|41884.4|41907.2|41887.2|41907.2|41887.2|41904.4|41884.4|1
1733413640000|2024-12-05 15:47:20|41904.9|41884.9|41904.7|41884.7|41904.9|41884.9|41904.7|41884.7|4
1733413650000|2024-12-05 15:47:30|41906.9|41886.9|41904.7|41884.7|41907.2|41887.2|41904.7|41884.7|2
1733413660000|2024-12-05 15:47:40|||||||||1
1733413680000|2024-12-05 15:48:00|41899.7|41879.7|41894.7|41874.7|41899.7|41879.7|41892.2|41872.2|14
1733413690000|2024-12-05 15:48:10|41892.4|41872.4|41891.9|41871.9|41892.4|41872.4|41891.9|41871.9|1
1733413700000|2024-12-05 15:48:20|41887.4|41867.4|41882.2|41862.2|41887.4|41867.4|41882.2|41862.2|18
1733413710000|2024-12-05 15:48:30|41884.4|41864.4|41884.7|41864.7|41884.7|41864.7|41879.7|41859.7|5
1733413720000|2024-12-05 15:48:40|41886.9|41866.9|41884.7|41864.7|41886.9|41866.9|41884.7|41864.7|4
1733413730000|2024-12-05 15:48:50|41886.9|41866.9|41884.7|41864.7|41886.9|41866.9|41884.7|41864.7|1
1733413740000|2024-12-05 15:49:00|41886.9|41866.9|41882.2|41862.2|41886.9|41866.9|41882.2|41862.2|2
1733413750000|2024-12-05 15:49:10|41884.7|41864.7|41884.7|41864.7|41884.7|41864.7|41881.9|41861.9|6
1733413760000|2024-12-05 15:49:20|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|41882.4|41862.4|2
1733413770000|2024-12-05 15:49:30|41882.2|41862.2|41884.7|41864.7|41884.7|41864.7|41879.9|41859.9|7
1733413780000|2024-12-05 15:49:40|||||||||2
1733413790000|2024-12-05 15:49:50|41886.9|41866.9|41884.7|41864.7|41886.9|41866.9|41884.7|41864.7|0
1733413800000|2024-12-05 15:50:00|41886.9|41866.9|41897.2|41877.2|41897.2|41877.2|41886.9|41866.9|5
1733413810000|2024-12-05 15:50:10|41897.4|41877.4|41904.7|41884.7|41904.7|41884.7|41897.2|41877.2|9
1733413820000|2024-12-05 15:50:20|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|4
1733413830000|2024-12-05 15:50:30|41904.7|41884.7|41909.7|41889.7|41909.7|41889.7|41904.7|41884.7|2
1733413840000|2024-12-05 15:50:40|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41907.2|41887.2|3
1733413850000|2024-12-05 15:50:50|41909.7|41889.7|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|7
1733413860000|2024-12-05 15:51:00|41909.7|41889.7|41904.7|41884.7|41909.7|41889.7|41904.7|41884.7|10
1733413870000|2024-12-05 15:51:10|||||||||9
1733413880000|2024-12-05 15:51:20|41902.4|41882.4|41904.7|41884.7|41904.7|41884.7|41902.2|41882.2|6
1733413890000|2024-12-05 15:51:30|41909.2|41889.2|41921.7|41901.7|41924|41904|41907.4|41887.4|56
1733413900000|2024-12-05 15:51:40|41924|41904|41929.7|41909.7|41929.7|41909.7|41921.5|41901.5|6
1733413910000|2024-12-05 15:51:50|41932|41912|41932.2|41912.2|41932.2|41912.2|41929.7|41909.7|15
1733413920000|2024-12-05 15:52:00|41934.7|41914.7|41942.2|41922.2|41942.2|41922.2|41934.7|41914.7|7
1733413930000|2024-12-05 15:52:10|41939.7|41919.7|41934.7|41914.7|41939.7|41919.7|41934.7|41914.7|13
1733413940000|2024-12-05 15:52:20|41932.4|41912.4|41929.7|41909.7|41932.4|41912.4|41929.7|41909.7|1
1733413950000|2024-12-05 15:52:30|||||||||3
1733413960000|2024-12-05 15:52:40|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|41927.2|41907.2|4
1733413970000|2024-12-05 15:52:50|41924.9|41904.9|41927|41907|41929.7|41909.7|41924.7|41904.7|3
1733413980000|2024-12-05 15:53:00|41927.2|41907.2|41909.7|41889.7|41927.2|41907.2|41909.7|41889.7|4
1733413990000|2024-12-05 15:53:10|41907.2|41887.2|41909.5|41889.5|41909.7|41889.7|41904.7|41884.7|8
1733414000000|2024-12-05 15:53:20|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|1
1733414010000|2024-12-05 15:53:30|||||||||4
1733414020000|2024-12-05 15:53:40|41912|41892|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|4
1733414030000|2024-12-05 15:53:50|41914.5|41894.5|41912.2|41892.2|41914.7|41894.7|41912.2|41892.2|0
1733414040000|2024-12-05 15:54:00|41909.7|41889.7|41914.7|41894.7|41914.7|41894.7|41909.7|41889.7|1
1733414050000|2024-12-05 15:54:10|41912.2|41892.2|41912.2|41892.2|41914.7|41894.7|41912.2|41892.2|1
1733414060000|2024-12-05 15:54:20|41909.7|41889.7|41909.9|41889.9|41909.9|41889.9|41909.7|41889.7|0
1733414070000|2024-12-05 15:54:30|41909.7|41889.7|41909.5|41889.5|41909.7|41889.7|41907.2|41887.2|1
1733414080000|2024-12-05 15:54:40|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|2
1733414090000|2024-12-05 15:54:50|41914.7|41894.7|41919.5|41899.5|41919.5|41899.5|41914.7|41894.7|4
1733414100000|2024-12-05 15:55:00|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|7
1733414110000|2024-12-05 15:55:10|41914.5|41894.5|41909.7|41889.7|41914.5|41894.5|41909.7|41889.7|4
1733414120000|2024-12-05 15:55:20|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|41909.5|41889.5|8
1733414130000|2024-12-05 15:55:30|41909.7|41889.7|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|1
1733414140000|2024-12-05 15:55:40|41909.7|41889.7|41909.7|41889.7|41909.9|41889.9|41909.7|41889.7|0
1733414150000|2024-12-05 15:55:50|41912.2|41892.2|41909.7|41889.7|41912.2|41892.2|41907.2|41887.2|0
1733414160000|2024-12-05 15:56:00|41907.2|41887.2|41907.2|41887.2|41909.7|41889.7|41907.2|41887.2|0
1733414170000|2024-12-05 15:56:10|41904.7|41884.7|41909.7|41889.7|41909.7|41889.7|41904.7|41884.7|1
1733414180000|2024-12-05 15:56:20|41907.2|41887.2|41904.7|41884.7|41909.7|41889.7|41904.7|41884.7|5
1733414190000|2024-12-05 15:56:30|41902.4|41882.4|41902.2|41882.2|41904.7|41884.7|41902.2|41882.2|5
1733414200000|2024-12-05 15:56:40|41904.5|41884.5|41914.7|41894.7|41917|41897|41904.5|41884.5|23
1733414210000|2024-12-05 15:56:50|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|41917.2|41897.2|2
1733414220000|2024-12-05 15:57:00|41919.5|41899.5|41917.2|41897.2|41919.7|41899.7|41914.7|41894.7|7
1733414230000|2024-12-05 15:57:10|41914.9|41894.9|41919.7|41899.7|41919.7|41899.7|41914.7|41894.7|5
1733414250000|2024-12-05 15:57:30|41922.4|41902.4|41939.7|41919.7|41939.7|41919.7|41922.4|41902.4|27
1733414260000|2024-12-05 15:57:40|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|4
1733414270000|2024-12-05 15:57:50|41940.2|41920.2|41934.7|41914.7|41940.2|41920.2|41934.7|41914.7|13
1733414280000|2024-12-05 15:58:00|41932.2|41912.2|41929.7|41909.7|41932.2|41912.2|41927.2|41907.2|4
1733414300000|2024-12-05 15:58:20|41927.2|41907.2|41927|41907|41927.2|41907.2|41924.7|41904.7|3
1733414310000|2024-12-05 15:58:30|41924.7|41904.7|41922.4|41902.4|41924.7|41904.7|41922.4|41902.4|0
1733414320000|2024-12-05 15:58:40|41919.9|41899.9|41919.7|41899.7|41919.9|41899.9|41919.7|41899.7|3
1733414330000|2024-12-05 15:58:50|41917.2|41897.2|41914.7|41894.7|41917.2|41897.2|41914.7|41894.7|4
1733414340000|2024-12-05 15:59:00|41917|41897|41919.5|41899.5|41919.5|41899.5|41914.7|41894.7|4
1733414350000|2024-12-05 15:59:10|41914.7|41894.7|41914.7|41894.7|41917|41897|41914.7|41894.7|2
1733414360000|2024-12-05 15:59:20|41917|41897|41914.7|41894.7|41917|41897|41914.5|41894.5|2
1733414400000|2024-12-05 16:00:00|41917|41897|41914.7|41894.7|41919.7|41899.7|41914.7|41894.7|6
1733414410000|2024-12-05 16:00:10|||||||||17
1733414420000|2024-12-05 16:00:20|41917.2|41897.2|41922.2|41902.2|41922.2|41902.2|41917.2|41897.2|1
1733414430000|2024-12-05 16:00:30|41920|41900|41924.7|41904.7|41924.7|41904.7|41920|41900|6
1733414440000|2024-12-05 16:00:40|41927.2|41907.2|41934.7|41914.7|41934.7|41914.7|41927.2|41907.2|8
1733414450000|2024-12-05 16:00:50|41935|41915|41937.2|41917.2|41937.2|41917.2|41935|41915|7
1733414460000|2024-12-05 16:01:00|41934.7|41914.7|41937.2|41917.2|41939.7|41919.7|41934.7|41914.7|18
1733414470000|2024-12-05 16:01:10|41939.5|41919.5|41939.7|41919.7|41939.7|41919.7|41934.7|41914.7|4
1733414480000|2024-12-05 16:01:20|41942|41922|41942|41922|41942|41922|41942|41922|4
1733414490000|2024-12-05 16:01:30|41944.5|41924.5|41952|41932|41952|41932|41944.5|41924.5|8
1733414500000|2024-12-05 16:01:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|4
1733414510000|2024-12-05 16:01:50|41947.2|41927.2|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|4
1733414520000|2024-12-05 16:02:00|41949.7|41929.7|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|17
1733414530000|2024-12-05 16:02:10|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|6
1733414540000|2024-12-05 16:02:20|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|1
1733414550000|2024-12-05 16:02:30|41957|41937|41952|41932|41957|41937|41952|41932|14
1733414560000|2024-12-05 16:02:40|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|3
1733414570000|2024-12-05 16:02:50|41949.5|41929.5|41942.2|41922.2|41949.7|41929.7|41942.2|41922.2|4
1733414580000|2024-12-05 16:03:00|41942|41922|41929.7|41909.7|41942|41922|41929.7|41909.7|8
1733414590000|2024-12-05 16:03:10|41934.7|41914.7|41932.2|41912.2|41934.7|41914.7|41932.2|41912.2|2
1733414600000|2024-12-05 16:03:20|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|4
1733414610000|2024-12-05 16:03:30|41932.2|41912.2|41932.2|41912.2|41932.2|41912.2|41930|41910|4
1733414620000|2024-12-05 16:03:40|41934.7|41914.7|41929.7|41909.7|41934.7|41914.7|41929.7|41909.7|1
1733414630000|2024-12-05 16:03:50|||||||||2
1733414640000|2024-12-05 16:04:00|41925.2|41905.2|41917.2|41897.2|41925.2|41905.2|41917.2|41897.2|17
1733414650000|2024-12-05 16:04:10|41915|41895|41915|41895|41915|41895|41915|41895|4
1733414660000|2024-12-05 16:04:20|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|1
1733414670000|2024-12-05 16:04:30|||||||||2
1733414680000|2024-12-05 16:04:40|||||||||1
1733414690000|2024-12-05 16:04:50|41917|41897|41914.7|41894.7|41919.5|41899.5|41914.7|41894.7|4
1733414700000|2024-12-05 16:05:00|41914.5|41894.5|41912|41892|41914.5|41894.5|41909.5|41889.5|4
1733414710000|2024-12-05 16:05:10|||||||||3
1733414720000|2024-12-05 16:05:20|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|0
1733414730000|2024-12-05 16:05:30|41919.2|41899.2|41924.7|41904.7|41924.7|41904.7|41919.2|41899.2|10
1733414750000|2024-12-05 16:05:50|||||||||3
1733414760000|2024-12-05 16:06:00|41927.2|41907.2|41939.7|41919.7|41939.7|41919.7|41927.2|41907.2|3
1733414770000|2024-12-05 16:06:10|41944.7|41924.7|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|7
1733414780000|2024-12-05 16:06:20|41947|41927|41947.2|41927.2|41949.7|41929.7|41944.7|41924.7|6
1733414790000|2024-12-05 16:06:30|41945|41925|41944.7|41924.7|41945|41925|41944.7|41924.7|0
1733414800000|2024-12-05 16:06:40|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|2
1733414810000|2024-12-05 16:06:50|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|2
1733414820000|2024-12-05 16:07:00|||||||||4
1733414830000|2024-12-05 16:07:10|41947.2|41927.2|41945|41925|41947.2|41927.2|41945|41925|13
1733414840000|2024-12-05 16:07:20|41942.7|41922.7|41934.7|41914.7|41942.7|41922.7|41934.7|41914.7|9
1733414850000|2024-12-05 16:07:30|||||||||10
1733414860000|2024-12-05 16:07:40|41937|41917|41939.7|41919.7|41939.7|41919.7|41937|41917|1
1733414870000|2024-12-05 16:07:50|||||||||4
1733414880000|2024-12-05 16:08:00|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|4
1733414890000|2024-12-05 16:08:10|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41942.2|41922.2|3
1733414900000|2024-12-05 16:08:20|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41940|41920|0
1733414910000|2024-12-05 16:08:30|41940|41920|41940|41920|41944.7|41924.7|41940|41920|9
1733414920000|2024-12-05 16:08:40|||||||||2
1733414930000|2024-12-05 16:08:50|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41940|41920|2
1733414940000|2024-12-05 16:09:00|41944.5|41924.5|41944.7|41924.7|41944.7|41924.7|41944.5|41924.5|3
1733414950000|2024-12-05 16:09:10|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|1
1733414960000|2024-12-05 16:09:20|41942|41922|41942|41922|41942|41922|41942|41922|1
1733414970000|2024-12-05 16:09:30|41942.2|41922.2|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|1
1733414990000|2024-12-05 16:09:50|41947|41927|41942.5|41922.5|41947|41927|41942.5|41922.5|8
1733415000000|2024-12-05 16:10:00|41947|41927|41942.2|41922.2|41947|41927|41942.2|41922.2|7
1733415010000|2024-12-05 16:10:10|41942|41922|41942|41922|41942|41922|41942|41922|16
1733415020000|2024-12-05 16:10:20|41944.2|41924.2|41927.2|41907.2|41944.5|41924.5|41927.2|41907.2|35
1733415030000|2024-12-05 16:10:30|41927|41907|41929.7|41909.7|41929.7|41909.7|41924.7|41904.7|6
1733415040000|2024-12-05 16:10:40|41934.5|41914.5|41942|41922|41942|41922|41934.5|41914.5|7
1733415050000|2024-12-05 16:10:50|41939.7|41919.7|41942|41922|41942|41922|41939.7|41919.7|2
1733415060000|2024-12-05 16:11:00|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41939.7|41919.7|3
1733415070000|2024-12-05 16:11:10|41944.5|41924.5|41939.7|41919.7|41944.7|41924.7|41939.7|41919.7|3
1733415080000|2024-12-05 16:11:20|41937.5|41917.5|41939.7|41919.7|41939.7|41919.7|41937.5|41917.5|7
1733415090000|2024-12-05 16:11:30|41937.2|41917.2|41929.7|41909.7|41939.7|41919.7|41929.7|41909.7|8
1733415100000|2024-12-05 16:11:40|41927.5|41907.5|41924.7|41904.7|41927.5|41907.5|41924.7|41904.7|5
1733415110000|2024-12-05 16:11:50|41920.2|41900.2|41919.7|41899.7|41920.2|41900.2|41917.5|41897.5|6
1733415120000|2024-12-05 16:12:00|||||||||4
1733415130000|2024-12-05 16:12:10|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|41922.2|41902.2|4
1733415140000|2024-12-05 16:12:20|||||||||4
1733415150000|2024-12-05 16:12:30|||||||||1
1733415160000|2024-12-05 16:12:40|41920|41900|41919.7|41899.7|41920|41900|41919.7|41899.7|3
1733415170000|2024-12-05 16:12:50|41917.5|41897.5|41919.7|41899.7|41919.7|41899.7|41917.2|41897.2|4
1733415180000|2024-12-05 16:13:00|41917.5|41897.5|41919.7|41899.7|41919.7|41899.7|41914.7|41894.7|6
1733415190000|2024-12-05 16:13:10|41917.2|41897.2|41917|41897|41919.7|41899.7|41917|41897|3
1733415200000|2024-12-05 16:13:20|41917.2|41897.2|41919.7|41899.7|41919.7|41899.7|41914.7|41894.7|4
1733415210000|2024-12-05 16:13:30|41922|41902|41922.2|41902.2|41922.2|41902.2|41922|41902|2
1733415220000|2024-12-05 16:13:40|41920|41900|41917.5|41897.5|41920|41900|41917.5|41897.5|4
1733415230000|2024-12-05 16:13:50|||||||||1
1733415240000|2024-12-05 16:14:00|41919.7|41899.7|41917.2|41897.2|41919.7|41899.7|41917.2|41897.2|4
1733415250000|2024-12-05 16:14:10|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|41914.7|41894.7|0
1733415260000|2024-12-05 16:14:20|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|6
1733415270000|2024-12-05 16:14:30|41914.5|41894.5|41914.7|41894.7|41914.7|41894.7|41912.2|41892.2|2
1733415280000|2024-12-05 16:14:40|41919.7|41899.7|41924.7|41904.7|41924.7|41904.7|41919.7|41899.7|2
1733415290000|2024-12-05 16:14:50|41927.2|41907.2|41929.7|41909.7|41929.7|41909.7|41927.2|41907.2|4
1733415300000|2024-12-05 16:15:00|41932|41912|41932.2|41912.2|41934.7|41914.7|41932|41912|4
1733415310000|2024-12-05 16:15:10|41929.7|41909.7|41929.7|41909.7|41929.7|41909.7|41927.5|41907.5|6
1733415320000|2024-12-05 16:15:20|41932|41912|41932.2|41912.2|41932.2|41912.2|41932|41912|0
1733415330000|2024-12-05 16:15:30|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|1
1733415340000|2024-12-05 16:15:40|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|0
1733415350000|2024-12-05 16:15:50|41935.2|41915.2|41937.2|41917.2|41937.2|41917.2|41935.2|41915.2|2
1733415360000|2024-12-05 16:16:00|41934.7|41914.7|41934.7|41914.7|41934.7|41914.7|41932.5|41912.5|5
1733415370000|2024-12-05 16:16:10|||||||||2
1733415380000|2024-12-05 16:16:20|41937.2|41917.2|41944.5|41924.5|41944.5|41924.5|41937.2|41917.2|8
1733415390000|2024-12-05 16:16:30|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|41946.8|41926.8|6
1733415400000|2024-12-05 16:16:40|41944.5|41924.5|41939.7|41919.7|41944.5|41924.5|41939.7|41919.7|7
1733415410000|2024-12-05 16:16:50|41937.5|41917.5|41934.7|41914.7|41937.5|41917.5|41934.7|41914.7|1
1733415420000|2024-12-05 16:17:00|41932.5|41912.5|41934.7|41914.7|41934.7|41914.7|41932.2|41912.2|4
1733415430000|2024-12-05 16:17:10|41937|41917|41939.5|41919.5|41939.5|41919.5|41937|41917|3
1733415450000|2024-12-05 16:17:30|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|41937.2|41917.2|0
1733415460000|2024-12-05 16:17:40|41939.5|41919.5|41939.7|41919.7|41939.7|41919.7|41939.5|41919.5|0
1733415470000|2024-12-05 16:17:50|41940|41920|41942.2|41922.2|41942.2|41922.2|41939.7|41919.7|4
1733415480000|2024-12-05 16:18:00|41944.5|41924.5|41954.5|41934.5|41954.5|41934.5|41944.5|41924.5|15
1733415490000|2024-12-05 16:18:10|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|0
1733415500000|2024-12-05 16:18:20|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|5
1733415510000|2024-12-05 16:18:30|41959.5|41939.5|41959.7|41939.7|41959.7|41939.7|41959.5|41939.5|1
1733415520000|2024-12-05 16:18:40|||||||||12
1733415530000|2024-12-05 16:18:50|41954.7|41934.7|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|5
1733415540000|2024-12-05 16:19:00|41954.5|41934.5|41954.8|41934.8|41954.8|41934.8|41954.5|41934.5|5
1733415550000|2024-12-05 16:19:10|||||||||1
1733415560000|2024-12-05 16:19:20|41957.3|41937.3|41954.8|41934.8|41957.3|41937.3|41954.8|41934.8|4
1733415590000|2024-12-05 16:19:50|41952|41932|41952|41932|41952|41932|41952|41932|4
1733415600000|2024-12-05 16:20:00|41949.8|41929.8|41952.3|41932.3|41954.3|41934.3|41949.8|41929.8|9
1733415610000|2024-12-05 16:20:10|41954.5|41934.5|41954.8|41934.8|41954.8|41934.8|41954.5|41934.5|4
1733415620000|2024-12-05 16:20:20|41957|41937|41964.8|41944.8|41964.8|41944.8|41957|41937|6
1733415630000|2024-12-05 16:20:30|41967|41947|41964.8|41944.8|41967|41947|41964.8|41944.8|2
1733415640000|2024-12-05 16:20:40|41967.3|41947.3|41964.8|41944.8|41967.3|41947.3|41964.8|41944.8|0
1733415650000|2024-12-05 16:20:50|||||||||6
1733415660000|2024-12-05 16:21:00|41962.3|41942.3|41962.3|41942.3|41964.8|41944.8|41962|41942|10
1733415670000|2024-12-05 16:21:10|41959.8|41939.8|41962.3|41942.3|41962.3|41942.3|41959.8|41939.8|3
1733415680000|2024-12-05 16:21:20|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|9
1733415690000|2024-12-05 16:21:30|41957.3|41937.3|41949.8|41929.8|41957.3|41937.3|41949.8|41929.8|5
1733415700000|2024-12-05 16:21:40|||||||||1
1733415710000|2024-12-05 16:21:50|41950|41930|41954.8|41934.8|41954.8|41934.8|41950|41930|5
1733415720000|2024-12-05 16:22:00|41952.3|41932.3|41954.8|41934.8|41957|41937|41952.3|41932.3|6
1733415730000|2024-12-05 16:22:10|41952.5|41932.5|41952.3|41932.3|41952.5|41932.5|41952.3|41932.3|3
1733415740000|2024-12-05 16:22:20|41949.8|41929.8|41937.3|41917.3|41949.8|41929.8|41937.3|41917.3|12
1733415750000|2024-12-05 16:22:30|41939.8|41919.8|41934.8|41914.8|41939.8|41919.8|41934.8|41914.8|19
1733415760000|2024-12-05 16:22:40|||||||||2
1733415770000|2024-12-05 16:22:50|41932.3|41912.3|41929.8|41909.8|41932.3|41912.3|41929.8|41909.8|0
1733415780000|2024-12-05 16:23:00|41932.3|41912.3|41932.3|41912.3|41934.8|41914.8|41929.8|41909.8|3
1733415790000|2024-12-05 16:23:10|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|4
1733415800000|2024-12-05 16:23:20|41927.5|41907.5|41929.8|41909.8|41929.8|41909.8|41924.8|41904.8|1
1733415810000|2024-12-05 16:23:30|41927.5|41907.5|41924.8|41904.8|41929.8|41909.8|41924.8|41904.8|4
1733415820000|2024-12-05 16:23:40|41929.8|41909.8|41932|41912|41932|41912|41929.8|41909.8|14
1733415830000|2024-12-05 16:23:50|||||||||1
1733415840000|2024-12-05 16:24:00|41929.8|41909.8|41929.8|41909.8|41932.3|41912.3|41929.8|41909.8|4
1733415860000|2024-12-05 16:24:20|41927.5|41907.5|41927.5|41907.5|41929.8|41909.8|41927.5|41907.5|0
1733415870000|2024-12-05 16:24:30|41929.8|41909.8|41929.8|41909.8|41929.8|41909.8|41927.5|41907.5|4
1733415900000|2024-12-05 16:25:00|41927.5|41907.5|41929.8|41909.8|41929.8|41909.8|41927.5|41907.5|1
1733415920000|2024-12-05 16:25:20|41930|41910|41934.8|41914.8|41934.8|41914.8|41930|41910|7
1733415930000|2024-12-05 16:25:30|41939.3|41919.3|41947|41927|41947.3|41927.3|41939.3|41919.3|3
1733415940000|2024-12-05 16:25:40|41945|41925|41949.8|41929.8|41949.8|41929.8|41945|41925|1
1733415950000|2024-12-05 16:25:50|41945|41925|41942.3|41922.3|41947.3|41927.3|41942.3|41922.3|8
1733415960000|2024-12-05 16:26:00|41940|41920|41944.8|41924.8|41944.8|41924.8|41940|41920|2
1733415970000|2024-12-05 16:26:10|41940|41920|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|5
1733415980000|2024-12-05 16:26:20|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|41944.5|41924.5|2
1733415990000|2024-12-05 16:26:30|41942.3|41922.3|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|5
1733416010000|2024-12-05 16:26:50|41934.8|41914.8|41939.8|41919.8|41942.3|41922.3|41934.8|41914.8|9
1733416020000|2024-12-05 16:27:00|41937.5|41917.5|41939.8|41919.8|41939.8|41919.8|41937.3|41917.3|5
1733416030000|2024-12-05 16:27:10|41942|41922|41942.3|41922.3|41942.3|41922.3|41942|41922|3
1733416040000|2024-12-05 16:27:20|41944.5|41924.5|41949.5|41929.5|41949.5|41929.5|41944.5|41924.5|1
1733416050000|2024-12-05 16:27:30|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|3
1733416060000|2024-12-05 16:27:40|41949.8|41929.8|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|8
1733416070000|2024-12-05 16:27:50|41947.5|41927.5|41945|41925|41949.8|41929.8|41945|41925|4
1733416080000|2024-12-05 16:28:00|41944.8|41924.8|41944.8|41924.8|41949.8|41929.8|41944.8|41924.8|5
1733416090000|2024-12-05 16:28:10|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|4
1733416100000|2024-12-05 16:28:20|41944.8|41924.8|41934.8|41914.8|41944.8|41924.8|41934.8|41914.8|19
1733416110000|2024-12-05 16:28:30|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|0
1733416120000|2024-12-05 16:28:40|41932.5|41912.5|41934.8|41914.8|41934.8|41914.8|41932.3|41912.3|7
1733416130000|2024-12-05 16:28:50|41934.5|41914.5|41932|41912|41934.5|41914.5|41932|41912|2
1733416140000|2024-12-05 16:29:00|41932.3|41912.3|41929.8|41909.8|41932.3|41912.3|41929.8|41909.8|2
1733416150000|2024-12-05 16:29:10|41932.3|41912.3|41932.3|41912.3|41932.3|41912.3|41929.8|41909.8|1
1733416160000|2024-12-05 16:29:20|41934.8|41914.8|41937.3|41917.3|41937.3|41917.3|41934.8|41914.8|1
1733416170000|2024-12-05 16:29:30|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|0
1733416180000|2024-12-05 16:29:40|41930|41910|41937.3|41917.3|41937.5|41917.5|41930|41910|11
1733416190000|2024-12-05 16:29:50|41937.5|41917.5|41934.8|41914.8|41937.5|41917.5|41934.8|41914.8|6
1733416200000|2024-12-05 16:30:00|41939.8|41919.8|41937.3|41917.3|41939.8|41919.8|41937.3|41917.3|11
1733416210000|2024-12-05 16:30:10|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|5
1733416220000|2024-12-05 16:30:20|||||||||1
1733416230000|2024-12-05 16:30:30|||||||||2
1733416240000|2024-12-05 16:30:40|41937|41917|41934.8|41914.8|41937|41917|41934.8|41914.8|9
1733416250000|2024-12-05 16:30:50|||||||||4
1733416260000|2024-12-05 16:31:00|41937|41917|41949.5|41929.5|41949.5|41929.5|41937|41917|21
1733416270000|2024-12-05 16:31:10|41951.8|41931.8|41954.8|41934.8|41954.8|41934.8|41951.8|41931.8|7
1733416280000|2024-12-05 16:31:20|41957|41937|41947.3|41927.3|41957.3|41937.3|41947.3|41927.3|9
1733416290000|2024-12-05 16:31:30|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|0
1733416300000|2024-12-05 16:31:40|41952.3|41932.3|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|1
1733416320000|2024-12-05 16:32:00|41947.3|41927.3|41949.8|41929.8|41949.8|41929.8|41947.3|41927.3|6
1733416330000|2024-12-05 16:32:10|41947.3|41927.3|41937.3|41917.3|41947.3|41927.3|41937.3|41917.3|22
1733416340000|2024-12-05 16:32:20|||||||||1
1733416350000|2024-12-05 16:32:30|41937.5|41917.5|41937.3|41917.3|41937.5|41917.5|41937.3|41917.3|2
1733416360000|2024-12-05 16:32:40|41937.5|41917.5|41939.8|41919.8|41939.8|41919.8|41937.5|41917.5|5
1733416380000|2024-12-05 16:33:00|||||||||1
1733416390000|2024-12-05 16:33:10|41937.3|41917.3|41942|41922|41942|41922|41937.3|41917.3|7
1733416400000|2024-12-05 16:33:20|41939.8|41919.8|41939.8|41919.8|41942.3|41922.3|41939.8|41919.8|1
1733416410000|2024-12-05 16:33:30|||||||||1
1733416420000|2024-12-05 16:33:40|41942.3|41922.3|41944.8|41924.8|41944.8|41924.8|41939.8|41919.8|2
1733416430000|2024-12-05 16:33:50|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|5
1733416440000|2024-12-05 16:34:00|41945|41925|41949.8|41929.8|41949.8|41929.8|41945|41925|2
1733416450000|2024-12-05 16:34:10|||||||||40
1733416460000|2024-12-05 16:34:20|41952|41932|41962.3|41942.3|41962.3|41942.3|41952|41932|8
1733416470000|2024-12-05 16:34:30|41962|41942|41957.3|41937.3|41962|41942|41955|41935|14
1733416480000|2024-12-05 16:34:40|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|2
1733416490000|2024-12-05 16:34:50|41962|41942|41959.8|41939.8|41962|41942|41959.8|41939.8|17
1733416500000|2024-12-05 16:35:00|41959.5|41939.5|41957.3|41937.3|41959.5|41939.5|41957.3|41937.3|12
1733416510000|2024-12-05 16:35:10|41959.5|41939.5|41957|41937|41959.5|41939.5|41954.8|41934.8|2
1733416520000|2024-12-05 16:35:20|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|41954.8|41934.8|9
1733416530000|2024-12-05 16:35:30|41957|41937|41959.5|41939.5|41959.5|41939.5|41954.8|41934.8|10
1733416540000|2024-12-05 16:35:40|41959.8|41939.8|41962|41942|41962|41942|41954.8|41934.8|15
1733416550000|2024-12-05 16:35:50|41964.5|41944.5|41966.8|41946.8|41966.8|41946.8|41964.5|41944.5|4
1733416560000|2024-12-05 16:36:00|41964.5|41944.5|41964.8|41944.8|41964.8|41944.8|41962.3|41942.3|15
1733416570000|2024-12-05 16:36:10|41962.5|41942.5|41962.3|41942.3|41964.8|41944.8|41959.8|41939.8|0
1733416580000|2024-12-05 16:36:20|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|3
1733416590000|2024-12-05 16:36:30|41967.3|41947.3|41974.8|41954.8|41977.3|41957.3|41967.3|41947.3|26
1733416600000|2024-12-05 16:36:40|41977|41957|41972.3|41952.3|41977|41957|41972.3|41952.3|6
1733416610000|2024-12-05 16:36:50|41972|41952|41972|41952|41974.5|41954.5|41972|41952|1
1733416620000|2024-12-05 16:37:00|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|5
1733416630000|2024-12-05 16:37:10|41967.5|41947.5|41964.8|41944.8|41969.8|41949.8|41964.8|41944.8|4
1733416640000|2024-12-05 16:37:20|41962.3|41942.3|41957.3|41937.3|41962.3|41942.3|41957.3|41937.3|13
1733416650000|2024-12-05 16:37:30|41959.5|41939.5|41959.8|41939.8|41959.8|41939.8|41959.5|41939.5|3
1733416660000|2024-12-05 16:37:40|||||||||3
1733416670000|2024-12-05 16:37:50|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|0
1733416680000|2024-12-05 16:38:00|41959.6|41939.6|41959.8|41939.8|41962.3|41942.3|41959.6|41939.6|0
1733416690000|2024-12-05 16:38:10|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|41962.1|41942.1|2
1733416700000|2024-12-05 16:38:20|||||||||4
1733416710000|2024-12-05 16:38:30|41964.8|41944.8|41967.1|41947.1|41967.1|41947.1|41964.8|41944.8|2
1733416720000|2024-12-05 16:38:40|||||||||2
1733416730000|2024-12-05 16:38:50|||||||||4
1733416740000|2024-12-05 16:39:00|41969.3|41949.3|41974.8|41954.8|41974.8|41954.8|41969.3|41949.3|7
1733416760000|2024-12-05 16:39:20|41977.1|41957.1|41974.8|41954.8|41977.3|41957.3|41974.8|41954.8|4
1733416770000|2024-12-05 16:39:30|41979.6|41959.6|41977.1|41957.1|41979.8|41959.8|41974.8|41954.8|23
1733416780000|2024-12-05 16:39:40|||||||||1
1733416790000|2024-12-05 16:39:50|41974.8|41954.8|41979.6|41959.6|41979.6|41959.6|41974.8|41954.8|3
1733416800000|2024-12-05 16:40:00|41975|41955|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|8
1733416810000|2024-12-05 16:40:10|41974.8|41954.8|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|9
1733416820000|2024-12-05 16:40:20|||||||||1
1733416840000|2024-12-05 16:40:40|41982.3|41962.3|41982.1|41962.1|41982.3|41962.3|41982.1|41962.1|15
1733416850000|2024-12-05 16:40:50|41979.8|41959.8|41979.6|41959.6|41979.8|41959.8|41979.6|41959.6|11
1733416860000|2024-12-05 16:41:00|41975|41955|41974.8|41954.8|41975|41955|41974.8|41954.8|4
1733416870000|2024-12-05 16:41:10|41972.3|41952.3|41972.1|41952.1|41972.3|41952.3|41972.1|41952.1|7
1733416880000|2024-12-05 16:41:20|41972.3|41952.3|41964.8|41944.8|41972.3|41952.3|41964.8|41944.8|13
1733416890000|2024-12-05 16:41:30|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|0
1733416900000|2024-12-05 16:41:40|41964.6|41944.6|41957.3|41937.3|41964.6|41944.6|41957.3|41937.3|11
1733416910000|2024-12-05 16:41:50|41959.6|41939.6|41957.3|41937.3|41959.6|41939.6|41957.3|41937.3|1
1733416920000|2024-12-05 16:42:00|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41957.3|41937.3|2
1733416930000|2024-12-05 16:42:10|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|1
1733416940000|2024-12-05 16:42:20|41957.3|41937.3|41957.1|41937.1|41959.8|41939.8|41954.8|41934.8|5
1733416950000|2024-12-05 16:42:30|41954.8|41934.8|41954.8|41934.8|41957.1|41937.1|41954.8|41934.8|0
1733416960000|2024-12-05 16:42:40|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|41957.1|41937.1|3
1733416970000|2024-12-05 16:42:50|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|3
1733416980000|2024-12-05 16:43:00|41959.8|41939.8|41957.1|41937.1|41959.8|41939.8|41954.8|41934.8|4
1733416990000|2024-12-05 16:43:10|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|6
1733417000000|2024-12-05 16:43:20|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|5
1733417020000|2024-12-05 16:43:40|41954.6|41934.6|41952.5|41932.5|41954.6|41934.6|41952.5|41932.5|4
1733417030000|2024-12-05 16:43:50|41950.3|41930.3|41952.5|41932.5|41954.8|41934.8|41950|41930|4
1733417040000|2024-12-05 16:44:00|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|41952.3|41932.3|0
1733417050000|2024-12-05 16:44:10|41949.8|41929.8|41952.5|41932.5|41952.5|41932.5|41949.8|41929.8|1
1733417060000|2024-12-05 16:44:20|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|2
1733417070000|2024-12-05 16:44:30|41952.5|41932.5|41952.3|41932.3|41952.5|41932.5|41952.3|41932.3|1
1733417080000|2024-12-05 16:44:40|41954.6|41934.6|41952.3|41932.3|41954.6|41934.6|41952.3|41932.3|0
1733417090000|2024-12-05 16:44:50|41952.1|41932.1|41957.1|41937.1|41957.1|41937.1|41952.1|41932.1|4
1733417100000|2024-12-05 16:45:00|41954.8|41934.8|41954.8|41934.8|41957.1|41937.1|41952.5|41932.5|1
1733417110000|2024-12-05 16:45:10|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41952.3|41932.3|0
1733417120000|2024-12-05 16:45:20|41954.8|41934.8|41954.6|41934.6|41954.8|41934.8|41952.3|41932.3|25
1733417130000|2024-12-05 16:45:30|41952.1|41932.1|41954.8|41934.8|41954.8|41934.8|41952.1|41932.1|4
1733417140000|2024-12-05 16:45:40|41952.5|41932.5|41949.8|41929.8|41954.8|41934.8|41949.8|41929.8|2
1733417150000|2024-12-05 16:45:50|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|33
1733417160000|2024-12-05 16:46:00|||||||||4
1733417170000|2024-12-05 16:46:10|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41942.1|41922.1|6
1733417180000|2024-12-05 16:46:20|41947.1|41927.1|41944.8|41924.8|41947.1|41927.1|41944.8|41924.8|6
1733417190000|2024-12-05 16:46:30|41944.6|41924.6|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|5
1733417200000|2024-12-05 16:46:40|41949.3|41929.3|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|5
1733417210000|2024-12-05 16:46:50|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1733417220000|2024-12-05 16:47:00|41944.6|41924.6|41954.6|41934.6|41956.8|41936.8|41942.3|41922.3|16
1733417230000|2024-12-05 16:47:10|41952.1|41932.1|41947.3|41927.3|41952.1|41932.1|41947.3|41927.3|25
1733417240000|2024-12-05 16:47:20|41949.8|41929.8|41954.8|41934.8|41954.8|41934.8|41947.3|41927.3|6
1733417250000|2024-12-05 16:47:30|41957.1|41937.1|41954.8|41934.8|41959.6|41939.6|41954.8|41934.8|3
1733417260000|2024-12-05 16:47:40|41954.6|41934.6|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|3
1733417270000|2024-12-05 16:47:50|41950.1|41930.1|41954.8|41934.8|41954.8|41934.8|41949.8|41929.8|2
1733417280000|2024-12-05 16:48:00|41952.6|41932.6|41952.1|41932.1|41952.6|41932.6|41949.8|41929.8|5
1733417290000|2024-12-05 16:48:10|41952.3|41932.3|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|2
1733417300000|2024-12-05 16:48:20|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|41952.1|41932.1|2
1733417310000|2024-12-05 16:48:30|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|41949.8|41929.8|5
1733417320000|2024-12-05 16:48:40|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|1
1733417330000|2024-12-05 16:48:50|41944.8|41924.8|41947.1|41927.1|41947.1|41927.1|41944.8|41924.8|0
1733417340000|2024-12-05 16:49:00|41944.8|41924.8|41947.1|41927.1|41947.1|41927.1|41944.8|41924.8|5
1733417350000|2024-12-05 16:49:10|||||||||3
1733417360000|2024-12-05 16:49:20|41944.8|41924.8|41947.3|41927.3|41947.3|41927.3|41944.8|41924.8|5
1733417370000|2024-12-05 16:49:30|41945.1|41925.1|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|4
1733417380000|2024-12-05 16:49:40|41947.1|41927.1|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|5
1733417390000|2024-12-05 16:49:50|41947.3|41927.3|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|12
1733417400000|2024-12-05 16:50:00|41942.3|41922.3|41939.8|41919.8|41944.8|41924.8|41939.8|41919.8|12
1733417410000|2024-12-05 16:50:10|41939.6|41919.6|41935.1|41915.1|41939.8|41919.8|41934.8|41914.8|27
1733417420000|2024-12-05 16:50:20|41932.6|41912.6|41929.8|41909.8|41932.6|41912.6|41927.3|41907.3|3
1733417430000|2024-12-05 16:50:30|41932.3|41912.3|41934.8|41914.8|41934.8|41914.8|41932.3|41912.3|15
1733417440000|2024-12-05 16:50:40|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|41937.1|41917.1|4
1733417450000|2024-12-05 16:50:50|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|41939.6|41919.6|0
1733417460000|2024-12-05 16:51:00|41939.8|41919.8|41940.1|41920.1|41940.1|41920.1|41939.8|41919.8|0
1733417470000|2024-12-05 16:51:10|||||||||1
1733417480000|2024-12-05 16:51:20|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|3
1733417500000|2024-12-05 16:51:40|||||||||4
1733417520000|2024-12-05 16:52:00|41944.6|41924.6|41947.3|41927.3|41947.3|41927.3|41944.6|41924.6|8
1733417530000|2024-12-05 16:52:10|41945.1|41925.1|41944.8|41924.8|41947.3|41927.3|41944.8|41924.8|0
1733417540000|2024-12-05 16:52:20|41942.3|41922.3|41944.8|41924.8|41944.8|41924.8|41942.3|41922.3|3
1733417570000|2024-12-05 16:52:50|41947.1|41927.1|41949.8|41929.8|41949.8|41929.8|41944.8|41924.8|11
1733417580000|2024-12-05 16:53:00|41949.6|41929.6|41949.8|41929.8|41949.8|41929.8|41949.6|41929.6|7
1733417590000|2024-12-05 16:53:10|41947.3|41927.3|41947.1|41927.1|41949.6|41929.6|41945.1|41925.1|3
1733417600000|2024-12-05 16:53:20|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1733417610000|2024-12-05 16:53:30|||||||||3
1733417640000|2024-12-05 16:54:00|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|41940.1|41920.1|3
1733417650000|2024-12-05 16:54:10|41944.8|41924.8|41939.8|41919.8|41944.8|41924.8|41939.8|41919.8|13
1733417660000|2024-12-05 16:54:20|41942.1|41922.1|41939.8|41919.8|41942.1|41922.1|41939.8|41919.8|0
1733417680000|2024-12-05 16:54:40|41942.1|41922.1|41942.3|41922.3|41944.8|41924.8|41939.8|41919.8|2
1733417690000|2024-12-05 16:54:50|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1733417700000|2024-12-05 16:55:00|41942.6|41922.6|41942.3|41922.3|41942.6|41922.6|41942.3|41922.3|1
1733417720000|2024-12-05 16:55:20|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|41944.8|41924.8|0
1733417730000|2024-12-05 16:55:30|41947.1|41927.1|41954.6|41934.6|41954.6|41934.6|41947.1|41927.1|10
1733417740000|2024-12-05 16:55:40|41957.1|41937.1|41959.6|41939.6|41959.6|41939.6|41954.6|41934.6|4
1733417760000|2024-12-05 16:56:00|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|8
1733417770000|2024-12-05 16:56:10|41957.3|41937.3|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|1
1733417780000|2024-12-05 16:56:20|41962.1|41942.1|41959.8|41939.8|41962.3|41942.3|41959.8|41939.8|2
1733417790000|2024-12-05 16:56:30|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|41957.3|41937.3|6
1733417800000|2024-12-05 16:56:40|41955.1|41935.1|41954.8|41934.8|41955.1|41935.1|41954.8|41934.8|5
1733417810000|2024-12-05 16:56:50|41952.3|41932.3|41954.8|41934.8|41954.8|41934.8|41952.3|41932.3|3
1733417820000|2024-12-05 16:57:00|41957.3|41937.3|41967.1|41947.1|41967.1|41947.1|41957.3|41937.3|4
1733417830000|2024-12-05 16:57:10|41969.3|41949.3|41974.8|41954.8|41975.1|41955.1|41969.3|41949.3|6
1733417840000|2024-12-05 16:57:20|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|5
1733417850000|2024-12-05 16:57:30|41969.8|41949.8|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|0
1733417860000|2024-12-05 16:57:40|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1733417870000|2024-12-05 16:57:50|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|2
1733417880000|2024-12-05 16:58:00|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1733417890000|2024-12-05 16:58:10|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1733417900000|2024-12-05 16:58:20|41967.3|41947.3|41964.8|41944.8|41967.3|41947.3|41964.8|41944.8|1
1733417910000|2024-12-05 16:58:30|41965.1|41945.1|41969.8|41949.8|41969.8|41949.8|41965.1|41945.1|1
1733417920000|2024-12-05 16:58:40|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|1
1733417930000|2024-12-05 16:58:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|1
1733417940000|2024-12-05 16:59:00|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|2
1733417950000|2024-12-05 16:59:10|41974.6|41954.6|41974.8|41954.8|41977.3|41957.3|41974.6|41954.6|6
1733417960000|2024-12-05 16:59:20|||||||||1
1733417980000|2024-12-05 16:59:40|||||||||6
1733417990000|2024-12-05 16:59:50|41970.3|41950.3|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|8
1733418000000|2024-12-05 17:00:00|41970.1|41950.1|41974.8|41954.8|41974.8|41954.8|41969.8|41949.8|11
1733418010000|2024-12-05 17:00:10|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|0
1733418020000|2024-12-05 17:00:20|41974.8|41954.8|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|3
1733418030000|2024-12-05 17:00:30|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1733418040000|2024-12-05 17:00:40|||||||||2
1733418050000|2024-12-05 17:00:50|41977.3|41957.3|41972.3|41952.3|41977.3|41957.3|41972.3|41952.3|6
1733418060000|2024-12-05 17:01:00|41970.1|41950.1|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|2
1733418070000|2024-12-05 17:01:10|41972.3|41952.3|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|4
1733418080000|2024-12-05 17:01:20|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|7
1733418090000|2024-12-05 17:01:30|41972.1|41952.1|41969.8|41949.8|41972.1|41952.1|41969.8|41949.8|1
1733418100000|2024-12-05 17:01:40|41972.1|41952.1|41972.3|41952.3|41972.3|41952.3|41972.1|41952.1|6
1733418110000|2024-12-05 17:01:50|41970.1|41950.1|41969.8|41949.8|41970.1|41950.1|41969.8|41949.8|0
1733418130000|2024-12-05 17:02:10|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|1
1733418140000|2024-12-05 17:02:20|41972.3|41952.3|41972.6|41952.6|41972.6|41952.6|41972.3|41952.3|0
1733418150000|2024-12-05 17:02:30|41969.8|41949.8|41969.8|41949.8|41970.1|41950.1|41969.8|41949.8|6
1733418160000|2024-12-05 17:02:40|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|2
1733418170000|2024-12-05 17:02:50|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|0
1733418180000|2024-12-05 17:03:00|41970.1|41950.1|41969.8|41949.8|41970.1|41950.1|41969.8|41949.8|0
1733418190000|2024-12-05 17:03:10|41964.8|41944.8|41960.1|41940.1|41964.8|41944.8|41960.1|41940.1|6
1733418200000|2024-12-05 17:03:20|41962.3|41942.3|41962.3|41942.3|41964.8|41944.8|41962.3|41942.3|1
1733418210000|2024-12-05 17:03:30|41964.6|41944.6|41967.1|41947.1|41967.1|41947.1|41964.6|41944.6|1
1733418220000|2024-12-05 17:03:40|||||||||1
1733418230000|2024-12-05 17:03:50|41964.8|41944.8|41959.8|41939.8|41964.8|41944.8|41959.8|41939.8|9
1733418240000|2024-12-05 17:04:00|41957.3|41937.3|41962.1|41942.1|41962.1|41942.1|41954.8|41934.8|14
1733418250000|2024-12-05 17:04:10|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|0
1733418260000|2024-12-05 17:04:20|41957.6|41937.6|41957.3|41937.3|41957.6|41937.6|41957.3|41937.3|3
1733418270000|2024-12-05 17:04:30|41959.8|41939.8|41962.1|41942.1|41962.1|41942.1|41959.8|41939.8|2
1733418300000|2024-12-05 17:05:00|41959.9|41939.9|41966.9|41946.9|41966.9|41946.9|41959.9|41939.9|11
1733418310000|2024-12-05 17:05:10|||||||||1
1733418320000|2024-12-05 17:05:20|41964.9|41944.9|41966.9|41946.9|41969.4|41949.4|41964.9|41944.9|6
1733418330000|2024-12-05 17:05:30|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|3
1733418340000|2024-12-05 17:05:40|41964.6|41944.6|41964.6|41944.6|41964.9|41944.9|41964.6|41944.6|5
1733418350000|2024-12-05 17:05:50|41967.1|41947.1|41975.1|41955.1|41975.1|41955.1|41967.1|41947.1|13
1733418360000|2024-12-05 17:06:00|41977.4|41957.4|41980.1|41960.1|41980.1|41960.1|41974.9|41954.9|7
1733418370000|2024-12-05 17:06:10|41989.9|41969.9|42002.1|41982.1|42004.6|41984.6|41989.6|41969.6|35
1733418380000|2024-12-05 17:06:20|42002.4|41982.4|42011.6|41991.6|42011.6|41991.6|42002.4|41982.4|18
1733418390000|2024-12-05 17:06:30|42011.9|41991.9|42014.9|41994.9|42017.1|41997.1|42011.9|41991.9|15
1733418400000|2024-12-05 17:06:40|42007.4|41987.4|41999.9|41979.9|42007.4|41987.4|41999.9|41979.9|12
1733418410000|2024-12-05 17:06:50|41997.4|41977.4|41997.1|41977.1|41997.4|41977.4|41994.9|41974.9|2
1733418420000|2024-12-05 17:07:00|41999.6|41979.6|41997.4|41977.4|41999.6|41979.6|41994.9|41974.9|5
1733418430000|2024-12-05 17:07:10|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|2
1733418440000|2024-12-05 17:07:20|42007.4|41987.4|42004.9|41984.9|42007.4|41987.4|42004.9|41984.9|3
1733418450000|2024-12-05 17:07:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|4
1733418460000|2024-12-05 17:07:40|41999.9|41979.9|41997.4|41977.4|41999.9|41979.9|41995.1|41975.1|9
1733418470000|2024-12-05 17:07:50|41999.9|41979.9|41994.9|41974.9|41999.9|41979.9|41994.9|41974.9|1
1733418490000|2024-12-05 17:08:10|||||||||9
1733418500000|2024-12-05 17:08:20|41992.1|41972.1|41992.4|41972.4|41992.6|41972.6|41992.1|41972.1|2
1733418510000|2024-12-05 17:08:30|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|0
1733418520000|2024-12-05 17:08:40|41997.1|41977.1|41999.9|41979.9|41999.9|41979.9|41997.1|41977.1|5
1733418530000|2024-12-05 17:08:50|42002.1|41982.1|41999.9|41979.9|42004.9|41984.9|41997.4|41977.4|8
1733418540000|2024-12-05 17:09:00|42002.1|41982.1|42009.9|41989.9|42009.9|41989.9|42002.1|41982.1|10
1733418560000|2024-12-05 17:09:20|||||||||2
1733418570000|2024-12-05 17:09:30|||||||||1
1733418590000|2024-12-05 17:09:50|42007.1|41987.1|41999.9|41979.9|42007.1|41987.1|41999.9|41979.9|6
1733418600000|2024-12-05 17:10:00|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|4
1733418610000|2024-12-05 17:10:10|42004.6|41984.6|42004.9|41984.9|42007.4|41987.4|42004.6|41984.6|2
1733418620000|2024-12-05 17:10:20|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|4
1733418640000|2024-12-05 17:10:40|42007.6|41987.6|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|2
1733418650000|2024-12-05 17:10:50|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|1
1733418660000|2024-12-05 17:11:00|42007.1|41987.1|42004.9|41984.9|42007.1|41987.1|42004.9|41984.9|0
1733418670000|2024-12-05 17:11:10|42007.1|41987.1|42007.4|41987.4|42007.4|41987.4|42007.1|41987.1|0
1733418680000|2024-12-05 17:11:20|42007.6|41987.6|42009.9|41989.9|42009.9|41989.9|42007.6|41987.6|0
1733418710000|2024-12-05 17:11:50|||||||||2
1733418720000|2024-12-05 17:12:00|42012.1|41992.1|42007.4|41987.4|42012.4|41992.4|42007.4|41987.4|13
1733418730000|2024-12-05 17:12:10|42005.1|41985.1|41994.9|41974.9|42005.1|41985.1|41992.1|41972.1|26
1733418740000|2024-12-05 17:12:20|41992.6|41972.6|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|3
1733418750000|2024-12-05 17:12:30|41992.6|41972.6|41989.9|41969.9|41992.6|41972.6|41989.9|41969.9|11
1733418760000|2024-12-05 17:12:40|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|1
1733418770000|2024-12-05 17:12:50|41982.4|41962.4|41977.4|41957.4|41982.4|41962.4|41977.4|41957.4|6
1733418780000|2024-12-05 17:13:00|41975.1|41955.1|41979.9|41959.9|41979.9|41959.9|41975.1|41955.1|5
1733418790000|2024-12-05 17:13:10|41979.6|41959.6|41977.4|41957.4|41979.6|41959.6|41977.4|41957.4|1
1733418800000|2024-12-05 17:13:20|41975.1|41955.1|41972.6|41952.6|41975.1|41955.1|41972.6|41952.6|1
1733418810000|2024-12-05 17:13:30|41970.1|41950.1|41967.4|41947.4|41970.1|41950.1|41967.4|41947.4|9
1733418820000|2024-12-05 17:13:40|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|6
1733418830000|2024-12-05 17:13:50|||||||||1
1733418840000|2024-12-05 17:14:00|41967.4|41947.4|41972.4|41952.4|41972.4|41952.4|41967.4|41947.4|10
1733418850000|2024-12-05 17:14:10|41974.6|41954.6|41974.9|41954.9|41977.4|41957.4|41974.6|41954.6|2
1733418860000|2024-12-05 17:14:20|41972.4|41952.4|41972.4|41952.4|41974.9|41954.9|41972.4|41952.4|1
1733418870000|2024-12-05 17:14:30|41974.9|41954.9|41977.4|41957.4|41977.4|41957.4|41972.4|41952.4|1
1733418880000|2024-12-05 17:14:40|41979.6|41959.6|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|0
1733418890000|2024-12-05 17:14:50|41974.9|41954.9|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|0
1733418900000|2024-12-05 17:15:00|41977.1|41957.1|41979.6|41959.6|41979.6|41959.6|41974.9|41954.9|6
1733418910000|2024-12-05 17:15:10|41977.4|41957.4|41979.9|41959.9|41982.1|41962.1|41977.4|41957.4|4
1733418920000|2024-12-05 17:15:20|41982.1|41962.1|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|2
1733418930000|2024-12-05 17:15:30|41982.1|41962.1|41982.4|41962.4|41984.9|41964.9|41980.1|41960.1|3
1733418940000|2024-12-05 17:15:40|41982.1|41962.1|41979.9|41959.9|41982.4|41962.4|41977.6|41957.6|1
1733418950000|2024-12-05 17:15:50|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|0
1733418960000|2024-12-05 17:16:00|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|1
1733418970000|2024-12-05 17:16:10|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|1
1733418980000|2024-12-05 17:16:20|41979.9|41959.9|41982.1|41962.1|41982.1|41962.1|41979.9|41959.9|1
1733418990000|2024-12-05 17:16:30|41979.9|41959.9|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|11
1733419010000|2024-12-05 17:16:50|41975.1|41955.1|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|9
1733419020000|2024-12-05 17:17:00|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41977.4|41957.4|4
1733419030000|2024-12-05 17:17:10|41979.6|41959.6|41974.9|41954.9|41979.9|41959.9|41974.9|41954.9|3
1733419040000|2024-12-05 17:17:20|41972.4|41952.4|41969.9|41949.9|41972.4|41952.4|41969.9|41949.9|3
1733419050000|2024-12-05 17:17:30|41967.6|41947.6|41967.4|41947.4|41967.6|41947.6|41967.4|41947.4|1
1733419060000|2024-12-05 17:17:40|||||||||1
1733419070000|2024-12-05 17:17:50|41965.1|41945.1|41962.4|41942.4|41965.1|41945.1|41960.1|41940.1|4
1733419080000|2024-12-05 17:18:00|41960.1|41940.1|41962.4|41942.4|41962.4|41942.4|41960.1|41940.1|0
1733419090000|2024-12-05 17:18:10|41960.1|41940.1|41962.4|41942.4|41962.4|41942.4|41960.1|41940.1|0
1733419100000|2024-12-05 17:18:20|41960.1|41940.1|41959.9|41939.9|41964.6|41944.6|41959.9|41939.9|4
1733419110000|2024-12-05 17:18:30|41957.6|41937.6|41952.4|41932.4|41957.6|41937.6|41952.4|41932.4|4
1733419120000|2024-12-05 17:18:40|||||||||2
1733419130000|2024-12-05 17:18:50|41950.1|41930.1|41949.9|41929.9|41950.1|41930.1|41949.9|41929.9|6
1733419140000|2024-12-05 17:19:00|41947.6|41927.6|41949.6|41929.6|41949.6|41929.6|41947.4|41927.4|0
1733419150000|2024-12-05 17:19:10|41947.4|41927.4|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|1
1733419160000|2024-12-05 17:19:20|41944.9|41924.9|41947.1|41927.1|41947.1|41927.1|41944.9|41924.9|2
1733419170000|2024-12-05 17:19:30|41947.4|41927.4|41949.9|41929.9|41949.9|41929.9|41947.4|41927.4|6
1733419180000|2024-12-05 17:19:40|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|41945.1|41925.1|5
1733419190000|2024-12-05 17:19:50|41942.9|41922.9|41942.4|41922.4|41945.1|41925.1|41942.4|41922.4|1
1733419200000|2024-12-05 17:20:00|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|2
1733419210000|2024-12-05 17:20:10|41937.4|41917.4|41929.9|41909.9|41937.4|41917.4|41927.4|41907.4|10
1733419220000|2024-12-05 17:20:20|41934.4|41914.4|41929.9|41909.9|41934.9|41914.9|41929.9|41909.9|3
1733419230000|2024-12-05 17:20:30|41924.9|41904.9|41919.9|41899.9|41924.9|41904.9|41919.9|41899.9|8
1733419250000|2024-12-05 17:20:50|41919.4|41899.4|41912.4|41892.4|41919.4|41899.4|41912.4|41892.4|2
1733419260000|2024-12-05 17:21:00|41907.4|41887.4|41909.9|41889.9|41909.9|41889.9|41907.4|41887.4|5
1733419270000|2024-12-05 17:21:10|41912.1|41892.1|41912.4|41892.4|41914.9|41894.9|41912.1|41892.1|2
1733419280000|2024-12-05 17:21:20|41914.6|41894.6|41912.1|41892.1|41914.9|41894.9|41907.4|41887.4|8
1733419290000|2024-12-05 17:21:30|41912.6|41892.6|41914.9|41894.9|41914.9|41894.9|41912.6|41892.6|1
1733419300000|2024-12-05 17:21:40|41917.1|41897.1|41914.9|41894.9|41917.4|41897.4|41914.9|41894.9|3
1733419310000|2024-12-05 17:21:50|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|41917.4|41897.4|0
1733419320000|2024-12-05 17:22:00|41914.9|41894.9|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|3
1733419340000|2024-12-05 17:22:20|||||||||6
1733419350000|2024-12-05 17:22:30|41909.9|41889.9|41909.9|41889.9|41912.4|41892.4|41909.9|41889.9|3
1733419380000|2024-12-05 17:23:00|41912.4|41892.4|41912.4|41892.4|41914.9|41894.9|41912.4|41892.4|7
1733419390000|2024-12-05 17:23:10|41914.6|41894.6|41917.4|41897.4|41917.4|41897.4|41912.1|41892.1|7
1733419400000|2024-12-05 17:23:20|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|4
1733419410000|2024-12-05 17:23:30|41912.4|41892.4|41909.9|41889.9|41914.9|41894.9|41909.9|41889.9|1
1733419420000|2024-12-05 17:23:40|41907.4|41887.4|41907.4|41887.4|41909.9|41889.9|41907.4|41887.4|0
1733419430000|2024-12-05 17:23:50|41909.9|41889.9|41904.9|41884.9|41909.9|41889.9|41904.9|41884.9|3
1733419440000|2024-12-05 17:24:00|41907.1|41887.1|41907.4|41887.4|41907.4|41887.4|41907.1|41887.1|1
1733419450000|2024-12-05 17:24:10|41909.6|41889.6|41907.4|41887.4|41909.9|41889.9|41907.4|41887.4|3
1733419460000|2024-12-05 17:24:20|41905.1|41885.1|41907.4|41887.4|41907.4|41887.4|41904.9|41884.9|1
1733419470000|2024-12-05 17:24:30|41909.7|41889.7|41912.4|41892.4|41912.4|41892.4|41909.7|41889.7|2
1733419480000|2024-12-05 17:24:40|41910.1|41890.1|41909.9|41889.9|41912.4|41892.4|41909.9|41889.9|1
1733419500000|2024-12-05 17:25:00|41907.6|41887.6|41907.4|41887.4|41907.6|41887.6|41907.4|41887.4|5
1733419510000|2024-12-05 17:25:10|41904.9|41884.9|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|5
1733419520000|2024-12-05 17:25:20|41897.4|41877.4|41894.9|41874.9|41897.4|41877.4|41894.9|41874.9|212
1733419530000|2024-12-05 17:25:30|41892.6|41872.6|41880.4|41860.4|41892.6|41872.6|41880.4|41860.4|10
1733419540000|2024-12-05 17:25:40|41882.6|41862.6|41880.4|41860.4|41885.4|41865.4|41880.4|41860.4|6
1733419560000|2024-12-05 17:26:00|41877.9|41857.9|41875.4|41855.4|41877.9|41857.9|41872.9|41852.9|12
1733419570000|2024-12-05 17:26:10|41875.1|41855.1|41875.4|41855.4|41875.4|41855.4|41870.4|41850.4|7
1733419580000|2024-12-05 17:26:20|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|0
1733419590000|2024-12-05 17:26:30|41875.6|41855.6|41872.9|41852.9|41875.6|41855.6|41872.9|41852.9|0
1733419600000|2024-12-05 17:26:40|41873.1|41853.1|41877.9|41857.9|41877.9|41857.9|41873.1|41853.1|2
1733419610000|2024-12-05 17:26:50|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1733419620000|2024-12-05 17:27:00|41880.1|41860.1|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|5
1733419630000|2024-12-05 17:27:10|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|4
1733419640000|2024-12-05 17:27:20|||||||||1
1733419650000|2024-12-05 17:27:30|41872.9|41852.9|41870.4|41850.4|41872.9|41852.9|41870.4|41850.4|1
1733419660000|2024-12-05 17:27:40|41872.9|41852.9|41870.4|41850.4|41875.4|41855.4|41870.4|41850.4|2
1733419670000|2024-12-05 17:27:50|41872.9|41852.9|41870.4|41850.4|41872.9|41852.9|41870.4|41850.4|1
1733419680000|2024-12-05 17:28:00|41867.9|41847.9|41862.9|41842.9|41867.9|41847.9|41862.9|41842.9|12
1733419690000|2024-12-05 17:28:10|||||||||4
1733419700000|2024-12-05 17:28:20|||||||||2
1733419710000|2024-12-05 17:28:30|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|3
1733419720000|2024-12-05 17:28:40|41860.4|41840.4|41860.4|41840.4|41862.9|41842.9|41860.4|41840.4|2
1733419740000|2024-12-05 17:29:00|41865.4|41845.4|41860.4|41840.4|41865.4|41845.4|41860.4|41840.4|3
1733419750000|2024-12-05 17:29:10|41865.4|41845.4|41860.4|41840.4|41865.4|41845.4|41860.4|41840.4|3
1733419760000|2024-12-05 17:29:20|41862.9|41842.9|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|3
1733419770000|2024-12-05 17:29:30|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|2
1733419780000|2024-12-05 17:29:40|41874.7|41854.7|41874.9|41854.9|41874.9|41854.9|41874.7|41854.7|5
1733419790000|2024-12-05 17:29:50|41875.1|41855.1|41882.9|41862.9|41882.9|41862.9|41875.1|41855.1|9
1733419800000|2024-12-05 17:30:00|41883.1|41863.1|41887.9|41867.9|41887.9|41867.9|41883.1|41863.1|17
1733419810000|2024-12-05 17:30:10|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41882.9|41862.9|7
1733419820000|2024-12-05 17:30:20|41882.9|41862.9|41892.6|41872.6|41892.6|41872.6|41882.9|41862.9|22
1733419830000|2024-12-05 17:30:30|41892.9|41872.9|41890.4|41870.4|41895.4|41875.4|41890.4|41870.4|7
1733419840000|2024-12-05 17:30:40|41888.1|41868.1|41890.4|41870.4|41890.4|41870.4|41888.1|41868.1|7
1733419850000|2024-12-05 17:30:50|||||||||1
1733419860000|2024-12-05 17:31:00|41885.4|41865.4|41885.4|41865.4|41890.4|41870.4|41885.4|41865.4|22
1733419870000|2024-12-05 17:31:10|||||||||1
1733419880000|2024-12-05 17:31:20|||||||||7
1733419890000|2024-12-05 17:31:30|41887.7|41867.7|41887.9|41867.9|41887.9|41867.9|41887.7|41867.7|4
1733419900000|2024-12-05 17:31:40|41885.6|41865.6|41885.4|41865.4|41885.6|41865.6|41885.4|41865.4|7
1733419910000|2024-12-05 17:31:50|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|41887.9|41867.9|1
1733419920000|2024-12-05 17:32:00|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|41890.4|41870.4|0
1733419930000|2024-12-05 17:32:10|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|41888.1|41868.1|9
1733419940000|2024-12-05 17:32:20|41890.4|41870.4|41888.1|41868.1|41890.4|41870.4|41888.1|41868.1|4
1733419950000|2024-12-05 17:32:30|41887.9|41867.9|41885.4|41865.4|41887.9|41867.9|41885.4|41865.4|1
1733419960000|2024-12-05 17:32:40|||||||||6
1733419970000|2024-12-05 17:32:50|41887.9|41867.9|41882.9|41862.9|41887.9|41867.9|41882.9|41862.9|29
1733419980000|2024-12-05 17:33:00|41880.6|41860.6|41880.4|41860.4|41880.6|41860.6|41880.4|41860.4|4
1733419990000|2024-12-05 17:33:10|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|4
1733420000000|2024-12-05 17:33:20|41875.6|41855.6|41877.9|41857.9|41880.4|41860.4|41875.4|41855.4|3
1733420010000|2024-12-05 17:33:30|41875.6|41855.6|41877.9|41857.9|41878.1|41858.1|41875.4|41855.4|2
1733420020000|2024-12-05 17:33:40|41875.6|41855.6|41877.9|41857.9|41880.4|41860.4|41875.6|41855.6|1
1733420030000|2024-12-05 17:33:50|41880.2|41860.2|41875.4|41855.4|41880.4|41860.4|41875.4|41855.4|5
1733420040000|2024-12-05 17:34:00|41873.1|41853.1|41872.9|41852.9|41873.1|41853.1|41872.9|41852.9|7
1733420050000|2024-12-05 17:34:10|41870.6|41850.6|41865.6|41845.6|41870.6|41850.6|41865.6|41845.6|2
1733420060000|2024-12-05 17:34:20|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|5
1733420070000|2024-12-05 17:34:30|41867.7|41847.7|41865.4|41845.4|41867.7|41847.7|41865.4|41845.4|2
1733420080000|2024-12-05 17:34:40|41870.2|41850.2|41870.4|41850.4|41870.4|41850.4|41870.2|41850.2|7
1733420090000|2024-12-05 17:34:50|41867.9|41847.9|41867.9|41847.9|41870.4|41850.4|41867.9|41847.9|3
1733420100000|2024-12-05 17:35:00|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|41865.4|41845.4|3
1733420110000|2024-12-05 17:35:10|41865.2|41845.2|41865.4|41845.4|41865.4|41845.4|41862.9|41842.9|5
1733420120000|2024-12-05 17:35:20|41860.4|41840.4|41862.9|41842.9|41862.9|41842.9|41860.4|41840.4|17
1733420130000|2024-12-05 17:35:30|41865.4|41845.4|41867.9|41847.9|41870.4|41850.4|41865.4|41845.4|22
1733420140000|2024-12-05 17:35:40|||||||||4
1733420150000|2024-12-05 17:35:50|||||||||2
1733420160000|2024-12-05 17:36:00|41870.2|41850.2|41870.4|41850.4|41870.4|41850.4|41870.2|41850.2|1
1733420180000|2024-12-05 17:36:20|41872.9|41852.9|41875.4|41855.4|41875.4|41855.4|41872.9|41852.9|4
1733420190000|2024-12-05 17:36:30|41877.7|41857.7|41877.9|41857.9|41877.9|41857.9|41877.7|41857.7|4
1733420200000|2024-12-05 17:36:40|41877.7|41857.7|41875.4|41855.4|41877.7|41857.7|41875.4|41855.4|9
1733420210000|2024-12-05 17:36:50|41877.7|41857.7|41875.4|41855.4|41878.1|41858.1|41875.4|41855.4|1
1733420220000|2024-12-05 17:37:00|41877.7|41857.7|41880.4|41860.4|41880.4|41860.4|41877.7|41857.7|1
1733420230000|2024-12-05 17:37:10|41882.9|41862.9|41887.9|41867.9|41887.9|41867.9|41882.9|41862.9|12
1733420240000|2024-12-05 17:37:20|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|41890.2|41870.2|9
1733420250000|2024-12-05 17:37:30|41892.9|41872.9|41890.4|41870.4|41892.9|41872.9|41890.4|41870.4|4
1733420260000|2024-12-05 17:37:40|41888.1|41868.1|41882.9|41862.9|41888.1|41868.1|41882.9|41862.9|10
1733420270000|2024-12-05 17:37:50|41880.6|41860.6|41880.4|41860.4|41880.6|41860.6|41880.4|41860.4|1
1733420280000|2024-12-05 17:38:00|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41875.4|41855.4|3
1733420290000|2024-12-05 17:38:10|41875.7|41855.7|41875.4|41855.4|41875.7|41855.7|41875.4|41855.4|6
1733420300000|2024-12-05 17:38:20|||||||||3
1733420310000|2024-12-05 17:38:30|41870.4|41850.4|41872.9|41852.9|41872.9|41852.9|41870.4|41850.4|7
1733420320000|2024-12-05 17:38:40|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|41875.4|41855.4|0
1733420330000|2024-12-05 17:38:50|||||||||2
1733420340000|2024-12-05 17:39:00|41877.7|41857.7|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|0
1733420350000|2024-12-05 17:39:10|41877.9|41857.9|41880.4|41860.4|41880.4|41860.4|41877.9|41857.9|1
1733420360000|2024-12-05 17:39:20|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|41877.9|41857.9|1
1733420370000|2024-12-05 17:39:30|41875.4|41855.4|41880.4|41860.4|41880.4|41860.4|41875.4|41855.4|9
1733420380000|2024-12-05 17:39:40|41882.9|41862.9|41885.4|41865.4|41885.4|41865.4|41882.9|41862.9|1
1733420390000|2024-12-05 17:39:50|41887.7|41867.7|41892.7|41872.7|41892.7|41872.7|41887.7|41867.7|2
1733420400000|2024-12-05 17:40:00|41895.2|41875.2|41895.4|41875.4|41895.4|41875.4|41895.2|41875.2|9
1733420410000|2024-12-05 17:40:10|41895.7|41875.7|41905.4|41885.4|41905.4|41885.4|41895.7|41875.7|9
1733420420000|2024-12-05 17:40:20|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|10
1733420430000|2024-12-05 17:40:30|41897.9|41877.9|41895.4|41875.4|41897.9|41877.9|41895.4|41875.4|0
1733420440000|2024-12-05 17:40:40|||||||||2
1733420450000|2024-12-05 17:40:50|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|10
1733420460000|2024-12-05 17:41:00|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|0
1733420470000|2024-12-05 17:41:10|41895.2|41875.2|41890.7|41870.7|41895.2|41875.2|41890.7|41870.7|5
1733420480000|2024-12-05 17:41:20|41888.2|41868.2|41885.4|41865.4|41890.4|41870.4|41885.4|41865.4|6
1733420490000|2024-12-05 17:41:30|41883.2|41863.2|41882.9|41862.9|41883.2|41863.2|41880.4|41860.4|7
1733420500000|2024-12-05 17:41:40|41880.4|41860.4|41882.9|41862.9|41885.4|41865.4|41880.4|41860.4|5
1733420510000|2024-12-05 17:41:50|41885.2|41865.2|41882.9|41862.9|41885.2|41865.2|41882.9|41862.9|2
1733420520000|2024-12-05 17:42:00|41880.7|41860.7|41882.9|41862.9|41882.9|41862.9|41880.7|41860.7|1
1733420530000|2024-12-05 17:42:10|||||||||5
1733420540000|2024-12-05 17:42:20|41885.4|41865.4|41887.9|41867.9|41887.9|41867.9|41880.4|41860.4|9
1733420550000|2024-12-05 17:42:30|41890.2|41870.2|41890.4|41870.4|41890.4|41870.4|41890.2|41870.2|4
1733420570000|2024-12-05 17:42:50|||||||||2
1733420580000|2024-12-05 17:43:00|41892.7|41872.7|41892.9|41872.9|41892.9|41872.9|41892.7|41872.7|2
1733420590000|2024-12-05 17:43:10|41890.4|41870.4|41887.9|41867.9|41890.4|41870.4|41887.9|41867.9|4
1733420600000|2024-12-05 17:43:20|41890.4|41870.4|41890.4|41870.4|41892.9|41872.9|41890.4|41870.4|4
1733420610000|2024-12-05 17:43:30|41892.7|41872.7|41892.9|41872.9|41892.9|41872.9|41892.7|41872.7|4
1733420620000|2024-12-05 17:43:40|41890.7|41870.7|41892.9|41872.9|41892.9|41872.9|41890.4|41870.4|0
1733420630000|2024-12-05 17:43:50|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|1
1733420640000|2024-12-05 17:44:00|41897.7|41877.7|41897.9|41877.9|41897.9|41877.9|41897.7|41877.7|2
1733420650000|2024-12-05 17:44:10|41900.4|41880.4|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|22
1733420660000|2024-12-05 17:44:20|41895.4|41875.4|41897.9|41877.9|41900.4|41880.4|41895.4|41875.4|2
1733420670000|2024-12-05 17:44:30|41895.7|41875.7|41895.4|41875.4|41895.7|41875.7|41895.4|41875.4|0
1733420680000|2024-12-05 17:44:40|41899.9|41879.9|41897.9|41877.9|41899.9|41879.9|41895.7|41875.7|8
1733420690000|2024-12-05 17:44:50|41900.4|41880.4|41902.9|41882.9|41902.9|41882.9|41900.4|41880.4|3
1733420700000|2024-12-05 17:45:00|41905.2|41885.2|41905.4|41885.4|41905.4|41885.4|41905.2|41885.2|7
1733420710000|2024-12-05 17:45:10|41907.9|41887.9|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|2
1733420720000|2024-12-05 17:45:20|41912.9|41892.9|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|2
1733420730000|2024-12-05 17:45:30|41917.7|41897.7|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|7
1733420740000|2024-12-05 17:45:40|41920.4|41900.4|41917.9|41897.9|41920.4|41900.4|41917.9|41897.9|4
1733420750000|2024-12-05 17:45:50|41918.2|41898.2|41917.9|41897.9|41918.2|41898.2|41917.9|41897.9|2
1733420760000|2024-12-05 17:46:00|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|3
1733420770000|2024-12-05 17:46:10|41915.9|41895.9|41915.4|41895.4|41915.9|41895.9|41915.4|41895.4|17
1733420780000|2024-12-05 17:46:20|41917.7|41897.7|41917.9|41897.9|41920.2|41900.2|41917.7|41897.7|5
1733420790000|2024-12-05 17:46:30|41920.2|41900.2|41920.4|41900.4|41920.4|41900.4|41917.9|41897.9|3
1733420800000|2024-12-05 17:46:40|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|41917.7|41897.7|2
1733420810000|2024-12-05 17:46:50|||||||||2
1733420820000|2024-12-05 17:47:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|2
1733420830000|2024-12-05 17:47:10|41917.7|41897.7|41915.4|41895.4|41917.9|41897.9|41915.4|41895.4|1
1733420840000|2024-12-05 17:47:20|41917.9|41897.9|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|4
1733420850000|2024-12-05 17:47:30|41920.2|41900.2|41920.4|41900.4|41920.4|41900.4|41920.2|41900.2|2
1733420860000|2024-12-05 17:47:40|||||||||8
1733420870000|2024-12-05 17:47:50|||||||||2
1733420880000|2024-12-05 17:48:00|41922.7|41902.7|41922.9|41902.9|41922.9|41902.9|41922.7|41902.7|3
1733420900000|2024-12-05 17:48:20|||||||||2
1733420920000|2024-12-05 17:48:40|||||||||5
1733420930000|2024-12-05 17:48:50|41920.4|41900.4|41925.4|41905.4|41925.4|41905.4|41920.4|41900.4|2
1733420940000|2024-12-05 17:49:00|||||||||5
1733420950000|2024-12-05 17:49:10|||||||||4
1733420960000|2024-12-05 17:49:20|41927.7|41907.7|41930.2|41910.2|41930.2|41910.2|41927.7|41907.7|3
1733420980000|2024-12-05 17:49:40|41932.4|41912.4|41932.7|41912.7|41934.9|41914.9|41932.4|41912.4|1
1733420990000|2024-12-05 17:49:50|41935.2|41915.2|41932.9|41912.9|41935.4|41915.4|41932.9|41912.9|3
1733421000000|2024-12-05 17:50:00|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|41935.4|41915.4|2
1733421010000|2024-12-05 17:50:10|||||||||1
1733421020000|2024-12-05 17:50:20|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|41940.4|41920.4|12
1733421030000|2024-12-05 17:50:30|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|6
1733421040000|2024-12-05 17:50:40|41938.2|41918.2|41947.5|41927.5|41947.5|41927.5|41938.2|41918.2|14
1733421050000|2024-12-05 17:50:50|41950|41930|41950.4|41930.4|41950.4|41930.4|41950|41930|38
1733421060000|2024-12-05 17:51:00|41950.2|41930.2|41947.9|41927.9|41950.2|41930.2|41947.7|41927.7|32
1733421070000|2024-12-05 17:51:10|41948.2|41928.2|41950.4|41930.4|41950.7|41930.7|41948.2|41928.2|9
1733421080000|2024-12-05 17:51:20|||||||||14
1733421090000|2024-12-05 17:51:30|||||||||6
1733421100000|2024-12-05 17:51:40|41952.7|41932.7|41945|41925|41952.7|41932.7|41945|41925|50
1733421110000|2024-12-05 17:51:50|41942.5|41922.5|41945|41925|41945|41925|41940.4|41920.4|7
1733421120000|2024-12-05 17:52:00|41947.5|41927.5|41945|41925|41947.5|41927.5|41945|41925|4
1733421130000|2024-12-05 17:52:10|||||||||2
1733421140000|2024-12-05 17:52:20|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|5
1733421150000|2024-12-05 17:52:30|||||||||1
1733421160000|2024-12-05 17:52:40|41940.4|41920.4|41942.7|41922.7|41942.7|41922.7|41940|41920|0
1733421170000|2024-12-05 17:52:50|||||||||2
1733421180000|2024-12-05 17:53:00|41945|41925|41945|41925|41945|41925|41945|41925|4
1733421190000|2024-12-05 17:53:10|||||||||8
1733421200000|2024-12-05 17:53:20|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|2
1733421210000|2024-12-05 17:53:30|41947.5|41927.5|41950|41930|41952.2|41932.2|41947.5|41927.5|3
1733421220000|2024-12-05 17:53:40|||||||||1
1733421230000|2024-12-05 17:53:50|||||||||1
1733421240000|2024-12-05 17:54:00|||||||||5
1733421250000|2024-12-05 17:54:10|41954.7|41934.7|41955|41935|41955|41935|41954.7|41934.7|7
1733421260000|2024-12-05 17:54:20|||||||||4
1733421270000|2024-12-05 17:54:30|41950|41930|41950|41930|41950|41930|41950|41930|19
1733421280000|2024-12-05 17:54:40|41949.7|41929.7|41950|41930|41950|41930|41947.7|41927.7|0
1733421300000|2024-12-05 17:55:00|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|5
1733421310000|2024-12-05 17:55:10|41950|41930|41952.5|41932.5|41952.5|41932.5|41950|41930|4
1733421320000|2024-12-05 17:55:20|41950.2|41930.2|41955|41935|41955|41935|41950|41930|22
1733421330000|2024-12-05 17:55:30|41952.5|41932.5|41949.7|41929.7|41952.5|41932.5|41949.7|41929.7|6
1733421340000|2024-12-05 17:55:40|41947.5|41927.5|41952.2|41932.2|41952.2|41932.2|41947.2|41927.2|6
1733421350000|2024-12-05 17:55:50|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|14
1733421360000|2024-12-05 17:56:00|41957.2|41937.2|41955|41935|41960|41940|41955|41935|5
1733421370000|2024-12-05 17:56:10|41957.2|41937.2|41960|41940|41960|41940|41957.2|41937.2|1
1733421380000|2024-12-05 17:56:20|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|10
1733421390000|2024-12-05 17:56:30|41960|41940|41955|41935|41960|41940|41955|41935|15
1733421400000|2024-12-05 17:56:40|41952.7|41932.7|41952.5|41932.5|41952.7|41932.7|41952.5|41932.5|10
1733421410000|2024-12-05 17:56:50|||||||||1
1733421420000|2024-12-05 17:57:00|41954.7|41934.7|41955|41935|41955|41935|41954.7|41934.7|7
1733421430000|2024-12-05 17:57:10|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|19
1733421440000|2024-12-05 17:57:20|41955|41935|41955|41935|41955|41935|41955|41935|5
1733421460000|2024-12-05 17:57:40|||||||||1
1733421480000|2024-12-05 17:58:00|||||||||5
1733421490000|2024-12-05 17:58:10|41950|41930|41952.5|41932.5|41954.7|41934.7|41950|41930|13
1733421500000|2024-12-05 17:58:20|41954.7|41934.7|41952.5|41932.5|41954.7|41934.7|41950|41930|3
1733421510000|2024-12-05 17:58:30|41950|41930|41955|41935|41955|41935|41950|41930|16
1733421520000|2024-12-05 17:58:40|||||||||12
1733421530000|2024-12-05 17:58:50|41959.5|41939.5|41955.5|41935.5|41960|41940|41955.5|41935.5|10
1733421540000|2024-12-05 17:59:00|41955|41935|41960.2|41940.2|41964.7|41944.7|41955|41935|71
1733421550000|2024-12-05 17:59:10|41960|41940|41960|41940|41960|41940|41955.2|41935.2|46
1733421560000|2024-12-05 17:59:20|41955.5|41935.5|41955|41935|41955.5|41935.5|41955|41935|60
1733421570000|2024-12-05 17:59:30|41954.7|41934.7|41950|41930|41954.7|41934.7|41950|41930|77
1733421580000|2024-12-05 17:59:40|41947.7|41927.7|41960|41940|41960|41940|41945.5|41925.5|87
1733421590000|2024-12-05 17:59:50|41964.7|41944.7|41959.7|41939.7|41969.5|41949.5|41959.5|41939.5|205
1733421600000|2024-12-05 18:00:00|41960|41940|41962.2|41942.2|41962.5|41942.5|41959.7|41939.7|24
1733421610000|2024-12-05 18:00:10|41960|41940|41960|41940|41962.2|41942.2|41960|41940|4
1733421620000|2024-12-05 18:00:20|41959.7|41939.7|41964.7|41944.7|41964.7|41944.7|41959.7|41939.7|8
1733421630000|2024-12-05 18:00:30|||||||||4
1733421640000|2024-12-05 18:00:40|41965|41945|41960|41940|41965|41945|41960|41940|13
1733421650000|2024-12-05 18:00:50|41962.7|41942.7|41969.7|41949.7|41969.7|41949.7|41962.7|41942.7|15
1733421660000|2024-12-05 18:01:00|||||||||6
1733421670000|2024-12-05 18:01:10|41967.5|41947.5|41965|41945|41967.7|41947.7|41965|41945|22
1733421680000|2024-12-05 18:01:20|41962.5|41942.5|41960|41940|41962.5|41942.5|41959.7|41939.7|8
1733421690000|2024-12-05 18:01:30|||||||||1
1733421700000|2024-12-05 18:01:40|41960.2|41940.2|41962.2|41942.2|41965|41945|41960|41940|25
1733421710000|2024-12-05 18:01:50|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|13
1733421720000|2024-12-05 18:02:00|41965|41945|41962.5|41942.5|41965|41945|41960|41940|10
1733421730000|2024-12-05 18:02:10|41965|41945|41965|41945|41965|41945|41965|41945|0
1733421750000|2024-12-05 18:02:30|41960|41940|41960|41940|41960|41940|41960|41940|9
1733421760000|2024-12-05 18:02:40|41957.7|41937.7|41950.5|41930.5|41957.7|41937.7|41950.5|41930.5|37
1733421770000|2024-12-05 18:02:50|41948|41928|41945.5|41925.5|41948|41928|41945.5|41925.5|2
1733421780000|2024-12-05 18:03:00|41945.2|41925.2|41940.5|41920.5|41945.2|41925.2|41938|41918|6
1733421790000|2024-12-05 18:03:10|||||||||1
1733421800000|2024-12-05 18:03:20|41938|41918|41938|41918|41938|41918|41938|41918|2
1733421810000|2024-12-05 18:03:30|41940.2|41920.2|41940.5|41920.5|41940.5|41920.5|41940.2|41920.2|3
1733421820000|2024-12-05 18:03:40|41940.2|41920.2|41940.5|41920.5|41940.5|41920.5|41940.2|41920.2|1
1733421830000|2024-12-05 18:03:50|41935.7|41915.7|41935.5|41915.5|41935.7|41915.7|41935.5|41915.5|9
1733421840000|2024-12-05 18:04:00|41937.7|41917.7|41940.5|41920.5|41940.5|41920.5|41937.7|41917.7|1
1733421850000|2024-12-05 18:04:10|41937.7|41917.7|41938|41918|41938|41918|41935.5|41915.5|1
1733421860000|2024-12-05 18:04:20|41935.5|41915.5|41938|41918|41938|41918|41935.5|41915.5|0
1733421870000|2024-12-05 18:04:30|41935.7|41915.7|41933.2|41913.2|41935.7|41915.7|41933.2|41913.2|7
1733421880000|2024-12-05 18:04:40|41935.5|41915.5|41930.5|41910.5|41935.5|41915.5|41930.5|41910.5|0
1733421890000|2024-12-05 18:04:50|41933|41913|41930.5|41910.5|41933|41913|41930.5|41910.5|0
1733421900000|2024-12-05 18:05:00|41935.5|41915.5|41928|41908|41935.5|41915.5|41928|41908|5
1733421910000|2024-12-05 18:05:10|41930.5|41910.5|41930.7|41910.7|41930.7|41910.7|41930.5|41910.5|4
1733421920000|2024-12-05 18:05:20|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|6
1733421930000|2024-12-05 18:05:30|41938|41918|41948|41928|41948|41928|41938|41918|6
1733421940000|2024-12-05 18:05:40|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|7
1733422000000|2024-12-05 18:06:40|41948|41928|41948|41928|41948|41928|41948|41928|4
1733422010000|2024-12-05 18:06:50|41950.5|41930.5|41948|41928|41950.5|41930.5|41948|41928|4
1733422020000|2024-12-05 18:07:00|41945.7|41925.7|41950.5|41930.5|41950.5|41930.5|41945.7|41925.7|1
1733422040000|2024-12-05 18:07:20|41953|41933|41953|41933|41953|41933|41953|41933|2
1733422060000|2024-12-05 18:07:40|41950.5|41930.5|41953|41933|41953|41933|41950.5|41930.5|5
1733422070000|2024-12-05 18:07:50|41950.7|41930.7|41948.2|41928.2|41950.7|41930.7|41948.2|41928.2|6
1733422080000|2024-12-05 18:08:00|41946|41926|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|0
1733422090000|2024-12-05 18:08:10|||||||||4
1733422100000|2024-12-05 18:08:20|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|1
1733422110000|2024-12-05 18:08:30|41943|41923|41940.5|41920.5|41943|41923|41940.5|41920.5|0
1733422140000|2024-12-05 18:09:00|||||||||2
1733422150000|2024-12-05 18:09:10|||||||||1
1733422170000|2024-12-05 18:09:30|41938|41918|41938|41918|41938|41918|41938|41918|2
1733422180000|2024-12-05 18:09:40|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|0
1733422190000|2024-12-05 18:09:50|41933|41913|41930.5|41910.5|41933|41913|41930.5|41910.5|3
1733422200000|2024-12-05 18:10:00|41933|41913|41930.5|41910.5|41933|41913|41930.5|41910.5|4
1733422230000|2024-12-05 18:10:30|||||||||2
1733422240000|2024-12-05 18:10:40|||||||||3
1733422260000|2024-12-05 18:11:00|||||||||3
1733422270000|2024-12-05 18:11:10|41928|41908|41930.5|41910.5|41930.5|41910.5|41928|41908|2
1733422290000|2024-12-05 18:11:30|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|41925.5|41905.5|1
1733422300000|2024-12-05 18:11:40|||||||||2
1733422320000|2024-12-05 18:12:00|41920.5|41900.5|41918|41898|41920.5|41900.5|41918|41898|2
1733422330000|2024-12-05 18:12:10|41915.7|41895.7|41915.5|41895.5|41915.7|41895.7|41915.5|41895.5|1
1733422350000|2024-12-05 18:12:30|41913|41893|41910.5|41890.5|41913|41893|41910.5|41890.5|1
1733422370000|2024-12-05 18:12:50|||||||||6
1733422380000|2024-12-05 18:13:00|41908.2|41888.2|41910.5|41890.5|41910.5|41890.5|41908.2|41888.2|0
1733422400000|2024-12-05 18:13:20|||||||||5
1733422410000|2024-12-05 18:13:30|41913|41893|41910.5|41890.5|41913|41893|41910.5|41890.5|0
1733422420000|2024-12-05 18:13:40|||||||||1
1733422430000|2024-12-05 18:13:50|||||||||1
1733422440000|2024-12-05 18:14:00|41908|41888|41900.5|41880.5|41908|41888|41900.5|41880.5|14
1733422450000|2024-12-05 18:14:10|||||||||26
1733422460000|2024-12-05 18:14:20|||||||||6
1733422470000|2024-12-05 18:14:30|||||||||1
1733422490000|2024-12-05 18:14:50|41898|41878|41900.5|41880.5|41900.5|41880.5|41898|41878|4
1733422500000|2024-12-05 18:15:00|41898.2|41878.2|41900.5|41880.5|41900.5|41880.5|41898|41878|0
1733422510000|2024-12-05 18:15:10|41898.2|41878.2|41900.2|41880.2|41900.5|41880.5|41898|41878|2
1733422520000|2024-12-05 18:15:20|41898|41878|41898|41878|41900.2|41880.2|41898|41878|0
1733422530000|2024-12-05 18:15:30|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|0
1733422550000|2024-12-05 18:15:50|41893|41873|41893|41873|41893|41873|41893|41873|0
1733422560000|2024-12-05 18:16:00|41895.2|41875.2|41893|41873|41895.5|41875.5|41893|41873|5
1733422570000|2024-12-05 18:16:10|||||||||2
1733422580000|2024-12-05 18:16:20|41895.2|41875.2|41893.2|41873.2|41895.5|41875.5|41893.2|41873.2|0
1733422590000|2024-12-05 18:16:30|41893|41873|41893|41873|41893|41873|41890.5|41870.5|1
1733422600000|2024-12-05 18:16:40|41895.5|41875.5|41895.5|41875.5|41895.5|41875.5|41893|41873|0
1733422630000|2024-12-05 18:17:10|||||||||6
1733422640000|2024-12-05 18:17:20|||||||||2
1733422650000|2024-12-05 18:17:30|41893.2|41873.2|41895.5|41875.5|41895.5|41875.5|41893.2|41873.2|1
1733422660000|2024-12-05 18:17:40|41893|41873|41893|41873|41893|41873|41893|41873|3
1733422670000|2024-12-05 18:17:50|41890.5|41870.5|41885.5|41865.5|41890.5|41870.5|41885.5|41865.5|21
1733422680000|2024-12-05 18:18:00|41887.8|41867.8|41888|41868|41888|41868|41887.8|41867.8|12
1733422700000|2024-12-05 18:18:20|41890.3|41870.3|41890.5|41870.5|41890.5|41870.5|41890.3|41870.3|0
1733422710000|2024-12-05 18:18:30|||||||||4
1733422720000|2024-12-05 18:18:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|0
1733422730000|2024-12-05 18:18:50|41890.3|41870.3|41888|41868|41890.5|41870.5|41888|41868|1
1733422740000|2024-12-05 18:19:00|41890.3|41870.3|41888|41868|41890.5|41870.5|41888|41868|1
1733422750000|2024-12-05 18:19:10|41890.3|41870.3|41888|41868|41890.5|41870.5|41888|41868|1
1733422800000|2024-12-05 18:20:00|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|8
1733422820000|2024-12-05 18:20:20|41888|41868|41890.5|41870.5|41890.5|41870.5|41888|41868|0
1733422830000|2024-12-05 18:20:30|41890.3|41870.3|41890.5|41870.5|41890.5|41870.5|41888|41868|5
1733422840000|2024-12-05 18:20:40|41888|41868|41890.5|41870.5|41890.5|41870.5|41888|41868|0
1733422850000|2024-12-05 18:20:50|41888|41868|41888|41868|41890.3|41870.3|41888|41868|0
1733422860000|2024-12-05 18:21:00|41885.7|41865.7|41885.5|41865.5|41885.7|41865.7|41885.5|41865.5|0
1733422880000|2024-12-05 18:21:20|41883|41863|41885.5|41865.5|41885.5|41865.5|41883|41863|3
1733422890000|2024-12-05 18:21:30|41883|41863|41883|41863|41883|41863|41883|41863|4
1733422900000|2024-12-05 18:21:40|||||||||1
1733422930000|2024-12-05 18:22:10|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|41880.5|41860.5|0
1733422940000|2024-12-05 18:22:20|41876|41856|41876|41856|41876|41856|41876|41856|2
1733422950000|2024-12-05 18:22:30|41878.2|41858.2|41875.5|41855.5|41878.2|41858.2|41873.2|41853.2|13
1733422960000|2024-12-05 18:22:40|41878|41858|41880.5|41860.5|41880.5|41860.5|41878|41858|0
1733422980000|2024-12-05 18:23:00|||||||||3
1733422990000|2024-12-05 18:23:10|41875.5|41855.5|41873|41853|41875.5|41855.5|41873|41853|40
1733423000000|2024-12-05 18:23:20|41875.5|41855.5|41877.8|41857.8|41877.8|41857.8|41873|41853|25
1733423010000|2024-12-05 18:23:30|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|0
1733423040000|2024-12-05 18:24:00|41880.5|41860.5|41880.5|41860.5|41883|41863|41880.5|41860.5|2
1733423050000|2024-12-05 18:24:10|41883|41863|41878|41858|41883|41863|41878|41858|0
1733423060000|2024-12-05 18:24:20|41880.5|41860.5|41878|41858|41880.5|41860.5|41875.5|41855.5|0
1733423070000|2024-12-05 18:24:30|41875.8|41855.8|41873|41853|41878|41858|41873|41853|0
1733423080000|2024-12-05 18:24:40|41875.5|41855.5|41870.5|41850.5|41875.5|41855.5|41870.5|41850.5|0
1733423100000|2024-12-05 18:25:00|41868.3|41848.3|41865.5|41845.5|41868.3|41848.3|41865.5|41845.5|4
1733423110000|2024-12-05 18:25:10|41863.3|41843.3|41863|41843|41863.3|41843.3|41863|41843|0
1733423120000|2024-12-05 18:25:20|41860.8|41840.8|41860.5|41840.5|41860.8|41840.8|41860.5|41840.5|12
1733423150000|2024-12-05 18:25:50|41860.3|41840.3|41855.5|41835.5|41860.3|41840.3|41855.5|41835.5|3
1733423170000|2024-12-05 18:26:10|||||||||9
1733423180000|2024-12-05 18:26:20|41857.8|41837.8|41860.5|41840.5|41860.5|41840.5|41857.8|41837.8|2
1733423190000|2024-12-05 18:26:30|41865.5|41845.5|41865.5|41845.5|41865.5|41845.5|41865.5|41845.5|4
1733423240000|2024-12-05 18:27:20|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|41865.8|41845.8|2
1733423250000|2024-12-05 18:27:30|||||||||1
1733423260000|2024-12-05 18:27:40|41868.3|41848.3|41870.8|41850.8|41870.8|41850.8|41868.3|41848.3|1
1733423280000|2024-12-05 18:28:00|41870.5|41850.5|41870.5|41850.5|41870.5|41850.5|41870.5|41850.5|3
1733423290000|2024-12-05 18:28:10|||||||||1
1733423310000|2024-12-05 18:28:30|41865.8|41845.8|41865.8|41845.8|41868|41848|41865.8|41845.8|3
1733423320000|2024-12-05 18:28:40|41865.5|41845.5|41863|41843|41865.5|41845.5|41863|41843|3
1733423330000|2024-12-05 18:28:50|41865.5|41845.5|41863|41843|41865.5|41845.5|41863|41843|0
1733423340000|2024-12-05 18:29:00|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|9
1733423350000|2024-12-05 18:29:10|41858|41838|41853|41833|41858|41838|41853|41833|1
1733423360000|2024-12-05 18:29:20|41855.3|41835.3|41855.5|41835.5|41855.5|41835.5|41855.3|41835.3|3
1733423370000|2024-12-05 18:29:30|41858|41838|41860.5|41840.5|41860.5|41840.5|41855.5|41835.5|5
1733423400000|2024-12-05 18:30:00|41862.8|41842.8|41860.5|41840.5|41862.8|41842.8|41860.5|41840.5|5
1733423410000|2024-12-05 18:30:10|41860.8|41840.8|41860.5|41840.5|41863|41843|41860.5|41840.5|3
1733423430000|2024-12-05 18:30:30|41858.3|41838.3|41860.5|41840.5|41860.5|41840.5|41858.3|41838.3|2
1733423450000|2024-12-05 18:30:50|41862.8|41842.8|41870.3|41850.3|41870.3|41850.3|41862.8|41842.8|10
1733423460000|2024-12-05 18:31:00|41870.5|41850.5|41873|41853|41873|41853|41870.5|41850.5|3
1733423470000|2024-12-05 18:31:10|41875.5|41855.5|41878|41858|41878|41858|41875.5|41855.5|1
1733423480000|2024-12-05 18:31:20|||||||||4
1733423490000|2024-12-05 18:31:30|41875.8|41855.8|41878|41858|41878|41858|41875.5|41855.5|2
1733423500000|2024-12-05 18:31:40|41880.3|41860.3|41880.5|41860.5|41880.5|41860.5|41880.3|41860.3|0
1733423540000|2024-12-05 18:32:20|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|41880.3|41860.3|5
1733423560000|2024-12-05 18:32:40|41880.5|41860.5|41877.8|41857.8|41880.5|41860.5|41877.8|41857.8|3
1733423580000|2024-12-05 18:33:00|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|2
1733423590000|2024-12-05 18:33:10|41870.5|41850.5|41865.5|41845.5|41870.5|41850.5|41865.5|41845.5|11
1733423600000|2024-12-05 18:33:20|||||||||3
1733423610000|2024-12-05 18:33:30|||||||||3
1733423620000|2024-12-05 18:33:40|41870.5|41850.5|41868|41848|41870.5|41850.5|41868|41848|9
1733423640000|2024-12-05 18:34:00|41865.8|41845.8|41865.5|41845.5|41865.8|41845.8|41865.5|41845.5|3
1733423660000|2024-12-05 18:34:20|41868|41848|41868|41848|41868|41848|41868|41848|1
1733423670000|2024-12-05 18:34:30|41867.8|41847.8|41865.5|41845.5|41867.8|41847.8|41865.5|41845.5|0
1733423680000|2024-12-05 18:34:40|41868|41848|41870.5|41850.5|41870.5|41850.5|41868|41848|2
1733423700000|2024-12-05 18:35:00|||||||||2
1733423710000|2024-12-05 18:35:10|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|41875.5|41855.5|11
1733423740000|2024-12-05 18:35:40|41877.8|41857.8|41878|41858|41878|41858|41875.5|41855.5|2
1733423750000|2024-12-05 18:35:50|41875.8|41855.8|41875.5|41855.5|41875.8|41855.8|41875.5|41855.5|2
1733423760000|2024-12-05 18:36:00|||||||||3
1733423780000|2024-12-05 18:36:20|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|41870.8|41850.8|4
1733423790000|2024-12-05 18:36:30|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|41873.3|41853.3|0
1733423810000|2024-12-05 18:36:50|41873|41853|41875.5|41855.5|41875.5|41855.5|41873|41853|1
1733423830000|2024-12-05 18:37:10|||||||||1
1733423840000|2024-12-05 18:37:20|41878|41858|41875.5|41855.5|41878|41858|41875.5|41855.5|1
1733423870000|2024-12-05 18:37:50|||||||||2
1733423880000|2024-12-05 18:38:00|41873|41853|41875.5|41855.5|41875.5|41855.5|41873|41853|1
1733423890000|2024-12-05 18:38:10|41878|41858|41878|41858|41878|41858|41878|41858|1
1733423910000|2024-12-05 18:38:30|41875.5|41855.5|41880.5|41860.5|41880.5|41860.5|41875.5|41855.5|2
1733423950000|2024-12-05 18:39:10|41882.8|41862.8|41883|41863|41883|41863|41880.5|41860.5|4
1733423960000|2024-12-05 18:39:20|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|41885.5|41865.5|2
1733423980000|2024-12-05 18:39:40|41888|41868|41892.8|41872.8|41893|41873|41888|41868|3
1733423990000|2024-12-05 18:39:50|41895.3|41875.3|41895.5|41875.5|41895.5|41875.5|41895.3|41875.3|1
1733424010000|2024-12-05 18:40:10|||||||||1
1733424020000|2024-12-05 18:40:20|41893|41873|41893|41873|41893|41873|41893|41873|2
1733424030000|2024-12-05 18:40:30|41892.8|41872.8|41890.8|41870.8|41893|41873|41890.5|41870.5|0
1733424040000|2024-12-05 18:40:40|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|41890.5|41870.5|0
1733424050000|2024-12-05 18:40:50|41893|41873|41892.8|41872.8|41893|41873|41890.5|41870.5|0
1733424060000|2024-12-05 18:41:00|41893|41873|41893|41873|41893|41873|41890.5|41870.5|0
1733424070000|2024-12-05 18:41:10|41895.3|41875.3|41895.5|41875.5|41895.5|41875.5|41895.3|41875.3|0
1733424080000|2024-12-05 18:41:20|||||||||1
1733424130000|2024-12-05 18:42:10|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|41895.6|41875.6|0
1733424150000|2024-12-05 18:42:30|||||||||4
1733424160000|2024-12-05 18:42:40|||||||||2
1733424170000|2024-12-05 18:42:50|||||||||1
1733424230000|2024-12-05 18:43:50|||||||||1
1733424240000|2024-12-05 18:44:00|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|41900.6|41880.6|6
1733424250000|2024-12-05 18:44:10|||||||||1
1733424260000|2024-12-05 18:44:20|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|41903.1|41883.1|1
1733424290000|2024-12-05 18:44:50|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|41905.6|41885.6|0
1733424330000|2024-12-05 18:45:30|||||||||1
1733424340000|2024-12-05 18:45:40|41908.1|41888.1|41922.8|41902.8|41922.8|41902.8|41908.1|41888.1|32
1733424350000|2024-12-05 18:45:50|41925.1|41905.1|41925.3|41905.3|41925.3|41905.3|41925.1|41905.1|6
1733424360000|2024-12-05 18:46:00|||||||||1
1733424370000|2024-12-05 18:46:10|41925.6|41905.6|41933.1|41913.1|41933.1|41913.1|41925.6|41905.6|11
1733424380000|2024-12-05 18:46:20|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1733424390000|2024-12-05 18:46:30|||||||||8
1733424400000|2024-12-05 18:46:40|41935.8|41915.8|41940.3|41920.3|41940.3|41920.3|41935.8|41915.8|0
1733424410000|2024-12-05 18:46:50|41942.6|41922.6|41942.8|41922.8|41942.8|41922.8|41940.3|41920.3|3
1733424420000|2024-12-05 18:47:00|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|1
1733424430000|2024-12-05 18:47:10|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|5
1733424440000|2024-12-05 18:47:20|||||||||1
1733424460000|2024-12-05 18:47:40|41945.6|41925.6|41950.6|41930.6|41950.6|41930.6|41945.6|41925.6|7
1733424470000|2024-12-05 18:47:50|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|1
1733424490000|2024-12-05 18:48:10|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1733424510000|2024-12-05 18:48:30|||||||||1
1733424520000|2024-12-05 18:48:40|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|0
1733424530000|2024-12-05 18:48:50|41938.3|41918.3|41940.6|41920.6|41940.6|41920.6|41938.3|41918.3|2
1733424540000|2024-12-05 18:49:00|41940.3|41920.3|41938.1|41918.1|41940.6|41920.6|41935.6|41915.6|1
1733424590000|2024-12-05 18:49:50|41935.6|41915.6|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|1
1733424610000|2024-12-05 18:50:10|41938.3|41918.3|41935.6|41915.6|41940.6|41920.6|41935.6|41915.6|4
1733424620000|2024-12-05 18:50:20|41937.8|41917.8|41938.1|41918.1|41938.1|41918.1|41937.8|41917.8|3
1733424640000|2024-12-05 18:50:40|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|2
1733424650000|2024-12-05 18:50:50|41942.8|41922.8|41943.1|41923.1|41943.1|41923.1|41942.8|41922.8|0
1733424660000|2024-12-05 18:51:00|41950.6|41930.6|41955.6|41935.6|41955.6|41935.6|41950.6|41930.6|11
1733424680000|2024-12-05 18:51:20|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|3
1733424700000|2024-12-05 18:51:40|41960.3|41940.3|41960.6|41940.6|41960.6|41940.6|41960.3|41940.3|0
1733424730000|2024-12-05 18:52:10|||||||||2
1733424740000|2024-12-05 18:52:20|||||||||3
1733424750000|2024-12-05 18:52:30|||||||||3
1733424760000|2024-12-05 18:52:40|||||||||2
1733424770000|2024-12-05 18:52:50|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|2
1733424790000|2024-12-05 18:53:10|41965.6|41945.6|41965.3|41945.3|41965.6|41945.6|41965.3|41945.3|0
1733424800000|2024-12-05 18:53:20|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|0
1733424810000|2024-12-05 18:53:30|41963.3|41943.3|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|1
1733424820000|2024-12-05 18:53:40|41963.3|41943.3|41965.6|41945.6|41965.6|41945.6|41963.3|41943.3|0
1733424830000|2024-12-05 18:53:50|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1733424840000|2024-12-05 18:54:00|41960.8|41940.8|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|10
1733424850000|2024-12-05 18:54:10|41955.8|41935.8|41960.6|41940.6|41960.6|41940.6|41955.8|41935.8|2
1733424860000|2024-12-05 18:54:20|41958.3|41938.3|41957.8|41937.8|41958.3|41938.3|41955.6|41935.6|0
1733424870000|2024-12-05 18:54:30|41958.1|41938.1|41958.1|41938.1|41960.6|41940.6|41958.1|41938.1|0
1733424880000|2024-12-05 18:54:40|41960.6|41940.6|41955.6|41935.6|41960.6|41940.6|41955.6|41935.6|1
1733424890000|2024-12-05 18:54:50|||||||||3
1733424900000|2024-12-05 18:55:00|41953.1|41933.1|41950.8|41930.8|41955.3|41935.3|41950.6|41930.6|11
1733424910000|2024-12-05 18:55:10|41950.6|41930.6|41950.6|41930.6|41953.1|41933.1|41950.6|41930.6|0
1733424920000|2024-12-05 18:55:20|41952.8|41932.8|41953.1|41933.1|41953.1|41933.1|41952.8|41932.8|0
1733424940000|2024-12-05 18:55:40|41948.1|41928.1|41948.1|41928.1|41950.3|41930.3|41948.1|41928.1|3
1733424950000|2024-12-05 18:55:50|41948.3|41928.3|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|0
1733424960000|2024-12-05 18:56:00|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|2
1733424970000|2024-12-05 18:56:10|41943.1|41923.1|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1733424980000|2024-12-05 18:56:20|41943.3|41923.3|41943.1|41923.1|41943.3|41923.3|41943.1|41923.1|0
1733424990000|2024-12-05 18:56:30|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1733425000000|2024-12-05 18:56:40|||||||||1
1733425010000|2024-12-05 18:56:50|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1733425030000|2024-12-05 18:57:10|41940.8|41920.8|41945.6|41925.6|41945.6|41925.6|41940.8|41920.8|2
1733425040000|2024-12-05 18:57:20|41943.3|41923.3|41943.1|41923.1|41943.3|41923.3|41940.6|41920.6|4
1733425050000|2024-12-05 18:57:30|41945.6|41925.6|41945.6|41925.6|41945.6|41925.6|41943.1|41923.1|0
1733425060000|2024-12-05 18:57:40|41943.3|41923.3|41943.1|41923.1|41943.3|41923.3|41943.1|41923.1|0
1733425070000|2024-12-05 18:57:50|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1733425090000|2024-12-05 18:58:10|41945.6|41925.6|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|3
1733425110000|2024-12-05 18:58:30|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|1
1733425130000|2024-12-05 18:58:50|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|41957.6|41937.6|3
1733425140000|2024-12-05 18:59:00|41957.8|41937.8|41963.1|41943.1|41963.1|41943.1|41955.6|41935.6|11
1733425150000|2024-12-05 18:59:10|41960.6|41940.6|41960.6|41940.6|41965.6|41945.6|41960.6|41940.6|11
1733425170000|2024-12-05 18:59:30|||||||||4
1733425180000|2024-12-05 18:59:40|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1733425190000|2024-12-05 18:59:50|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|2
1733425200000|2024-12-05 19:00:00|41962.8|41942.8|41965.6|41945.6|41965.6|41945.6|41962.8|41942.8|2
1733425210000|2024-12-05 19:00:10|41967.8|41947.8|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|2
1733425220000|2024-12-05 19:00:20|41972.8|41952.8|41973.1|41953.1|41973.1|41953.1|41972.8|41952.8|4
1733425230000|2024-12-05 19:00:30|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|2
1733425240000|2024-12-05 19:00:40|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|4
1733425260000|2024-12-05 19:01:00|||||||||1
1733425280000|2024-12-05 19:01:20|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|7
1733425300000|2024-12-05 19:01:40|||||||||3
1733425310000|2024-12-05 19:01:50|||||||||3
1733425320000|2024-12-05 19:02:00|41977.8|41957.8|41983.1|41963.1|41983.1|41963.1|41977.8|41957.8|6
1733425330000|2024-12-05 19:02:10|41980.6|41960.6|41983.1|41963.1|41983.1|41963.1|41980.6|41960.6|0
1733425340000|2024-12-05 19:02:20|41985.4|41965.4|41980.6|41960.6|41985.6|41965.6|41980.6|41960.6|2
1733425370000|2024-12-05 19:02:50|||||||||3
1733425380000|2024-12-05 19:03:00|41980.1|41960.1|41975.6|41955.6|41980.1|41960.1|41975.6|41955.6|29
1733425390000|2024-12-05 19:03:10|41973.3|41953.3|41970.6|41950.6|41973.3|41953.3|41970.6|41950.6|2
1733425400000|2024-12-05 19:03:20|41972.9|41952.9|41970.6|41950.6|41975.6|41955.6|41970.6|41950.6|2
1733425420000|2024-12-05 19:03:40|41968.3|41948.3|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|6
1733425430000|2024-12-05 19:03:50|41970.4|41950.4|41975.4|41955.4|41975.4|41955.4|41970.4|41950.4|6
1733425440000|2024-12-05 19:04:00|||||||||1
1733425460000|2024-12-05 19:04:20|||||||||4
1733425480000|2024-12-05 19:04:40|||||||||1
1733425490000|2024-12-05 19:04:50|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|1
1733425500000|2024-12-05 19:05:00|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|1
1733425510000|2024-12-05 19:05:10|41980.6|41960.6|41980.6|41960.6|41980.6|41960.6|41980.6|41960.6|0
1733425520000|2024-12-05 19:05:20|41985.6|41965.6|41988.1|41968.1|41988.1|41968.1|41985.6|41965.6|9
1733425530000|2024-12-05 19:05:30|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|1
1733425540000|2024-12-05 19:05:40|41995.4|41975.4|41995.6|41975.6|41995.6|41975.6|41995.4|41975.4|5
1733425550000|2024-12-05 19:05:50|41997.9|41977.9|41998.1|41978.1|41998.1|41978.1|41997.9|41977.9|34
1733425560000|2024-12-05 19:06:00|41995.6|41975.6|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|8
1733425570000|2024-12-05 19:06:10|||||||||4
1733425580000|2024-12-05 19:06:20|41993.1|41973.1|41993.1|41973.1|41995.6|41975.6|41993.1|41973.1|3
1733425590000|2024-12-05 19:06:30|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|41993.1|41973.1|1
1733425600000|2024-12-05 19:06:40|41993.3|41973.3|41993.1|41973.1|41993.3|41973.3|41993.1|41973.1|0
1733425620000|2024-12-05 19:07:00|||||||||1
1733425630000|2024-12-05 19:07:10|41995.6|41975.6|41993.1|41973.1|41995.6|41975.6|41993.1|41973.1|2
1733425640000|2024-12-05 19:07:20|41995.4|41975.4|41995.6|41975.6|41995.6|41975.6|41993.1|41973.1|2
1733425700000|2024-12-05 19:08:20|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|0
1733425730000|2024-12-05 19:08:50|42000.6|41980.6|42003.1|41983.1|42003.1|41983.1|42000.6|41980.6|5
1733425740000|2024-12-05 19:09:00|||||||||1
1733425750000|2024-12-05 19:09:10|42005.4|41985.4|42008.1|41988.1|42008.1|41988.1|42005.4|41985.4|0
1733425760000|2024-12-05 19:09:20|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|3
1733425780000|2024-12-05 19:09:40|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|16
1733425810000|2024-12-05 19:10:10|42005.9|41985.9|42000.6|41980.6|42005.9|41985.9|42000.6|41980.6|0
1733425820000|2024-12-05 19:10:20|41998.1|41978.1|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|1
1733425830000|2024-12-05 19:10:30|||||||||2
1733425840000|2024-12-05 19:10:40|41993.4|41973.4|41993.1|41973.1|41993.4|41973.4|41993.1|41973.1|0
1733425880000|2024-12-05 19:11:20|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|41990.9|41970.9|3
1733425900000|2024-12-05 19:11:40|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|0
1733425910000|2024-12-05 19:11:50|41988.1|41968.1|41985.9|41965.9|41988.1|41968.1|41985.9|41965.9|0
1733425920000|2024-12-05 19:12:00|41983.4|41963.4|41985.9|41965.9|41985.9|41965.9|41983.4|41963.4|0
1733425930000|2024-12-05 19:12:10|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|5
1733425940000|2024-12-05 19:12:20|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|4
1733425950000|2024-12-05 19:12:30|41992.9|41972.9|41993.1|41973.1|41993.1|41973.1|41992.9|41972.9|0
1733425980000|2024-12-05 19:13:00|41995.4|41975.4|41995.6|41975.6|41995.6|41975.6|41995.4|41975.4|1
1733425990000|2024-12-05 19:13:10|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|0
1733426010000|2024-12-05 19:13:30|42000.4|41980.4|42000.6|41980.6|42000.6|41980.6|42000.4|41980.4|0
1733426050000|2024-12-05 19:14:10|||||||||3
1733426070000|2024-12-05 19:14:30|42005.6|41985.6|42008.1|41988.1|42008.1|41988.1|42005.6|41985.6|8
1733426080000|2024-12-05 19:14:40|42010.4|41990.4|42010.6|41990.6|42010.6|41990.6|42010.4|41990.4|0
1733426090000|2024-12-05 19:14:50|||||||||4
1733426100000|2024-12-05 19:15:00|42012.9|41992.9|42010.6|41990.6|42012.9|41992.9|42010.6|41990.6|2
1733426110000|2024-12-05 19:15:10|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|0
1733426130000|2024-12-05 19:15:30|42012.9|41992.9|42010.6|41990.6|42012.9|41992.9|42010.6|41990.6|4
1733426140000|2024-12-05 19:15:40|42013.1|41993.1|42015.6|41995.6|42015.6|41995.6|42013.1|41993.1|1
1733426150000|2024-12-05 19:15:50|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|1
1733426160000|2024-12-05 19:16:00|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|0
1733426170000|2024-12-05 19:16:10|||||||||2
1733426240000|2024-12-05 19:17:20|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|42008.1|41988.1|0
1733426270000|2024-12-05 19:17:50|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|1
1733426280000|2024-12-05 19:18:00|||||||||2
1733426290000|2024-12-05 19:18:10|||||||||1
1733426320000|2024-12-05 19:18:40|42007.9|41987.9|42005.6|41985.6|42008.1|41988.1|42005.6|41985.6|0
1733426330000|2024-12-05 19:18:50|42007.9|41987.9|42008.1|41988.1|42008.1|41988.1|42007.9|41987.9|0
1733426350000|2024-12-05 19:19:10|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|0
1733426360000|2024-12-05 19:19:20|42007.9|41987.9|42008.1|41988.1|42008.1|41988.1|42007.9|41987.9|1
1733426400000|2024-12-05 19:20:00|42007.9|41987.9|42008.4|41988.4|42008.4|41988.4|42007.9|41987.9|6
1733426420000|2024-12-05 19:20:20|||||||||2
1733426450000|2024-12-05 19:20:50|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|5
1733426460000|2024-12-05 19:21:00|||||||||10
1733426480000|2024-12-05 19:21:20|42008.4|41988.4|42008.1|41988.1|42008.4|41988.4|42008.1|41988.1|2
1733426490000|2024-12-05 19:21:30|42010.6|41990.6|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|1
1733426500000|2024-12-05 19:21:40|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|42005.9|41985.9|3
1733426510000|2024-12-05 19:21:50|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|0
1733426560000|2024-12-05 19:22:40|42005.9|41985.9|42008.1|41988.1|42008.1|41988.1|42005.9|41985.9|5
1733426570000|2024-12-05 19:22:50|||||||||1
1733426590000|2024-12-05 19:23:10|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|12
1733426610000|2024-12-05 19:23:30|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|11
1733426620000|2024-12-05 19:23:40|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|1
1733426630000|2024-12-05 19:23:50|42012.9|41992.9|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|2
1733426640000|2024-12-05 19:24:00|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|0
1733426650000|2024-12-05 19:24:10|42012.9|41992.9|42008.1|41988.1|42012.9|41992.9|42008.1|41988.1|3
1733426700000|2024-12-05 19:25:00|42010.6|41990.6|42010.6|41990.6|42013.1|41993.1|42010.6|41990.6|3
1733426710000|2024-12-05 19:25:10|42012.9|41992.9|42013.1|41993.1|42013.1|41993.1|42012.9|41992.9|2
1733426770000|2024-12-05 19:26:10|||||||||4
1733426780000|2024-12-05 19:26:20|42015.4|41995.4|42015.6|41995.6|42015.6|41995.6|42015.4|41995.4|0
1733426790000|2024-12-05 19:26:30|42020.6|42000.6|42025.6|42005.6|42025.6|42005.6|42020.6|42000.6|24
1733426800000|2024-12-05 19:26:40|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|42020.6|42000.6|7
1733426810000|2024-12-05 19:26:50|||||||||1
1733426830000|2024-12-05 19:27:10|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1733426840000|2024-12-05 19:27:20|||||||||2
1733426870000|2024-12-05 19:27:50|42018.4|41998.4|42018.2|41998.2|42018.4|41998.4|42018.2|41998.2|4
1733426940000|2024-12-05 19:29:00|42017.9|41997.9|42015.7|41995.7|42017.9|41997.9|42015.7|41995.7|2
1733426990000|2024-12-05 19:29:50|42010.9|41990.9|42010.7|41990.7|42010.9|41990.9|42010.7|41990.7|6
1733427030000|2024-12-05 19:30:30|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|3
1733427060000|2024-12-05 19:31:00|42007.9|41987.9|42002.9|41982.9|42007.9|41987.9|42002.9|41982.9|6
1733427090000|2024-12-05 19:31:30|42000.7|41980.7|41998.4|41978.4|42000.7|41980.7|41998.2|41978.2|6
1733427100000|2024-12-05 19:31:40|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|41998.2|41978.2|0
1733427110000|2024-12-05 19:31:50|41995.9|41975.9|42000.7|41980.7|42000.7|41980.7|41995.9|41975.9|0
1733427150000|2024-12-05 19:32:30|41996.2|41976.2|41995.7|41975.7|41996.2|41976.2|41995.7|41975.7|4
1733427220000|2024-12-05 19:33:40|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|3
1733427230000|2024-12-05 19:33:50|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|2
1733427240000|2024-12-05 19:34:00|42002.9|41982.9|42003.2|41983.2|42003.2|41983.2|42000.7|41980.7|1
1733427260000|2024-12-05 19:34:20|42003.4|41983.4|42000.7|41980.7|42003.4|41983.4|42000.7|41980.7|1
1733427290000|2024-12-05 19:34:50|||||||||6
1733427310000|2024-12-05 19:35:10|42000.4|41980.4|41998.2|41978.2|42000.4|41980.4|41998.2|41978.2|0
1733427320000|2024-12-05 19:35:20|42000.7|41980.7|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|0
1733427330000|2024-12-05 19:35:30|42000.4|41980.4|41998.2|41978.2|42000.4|41980.4|41998.2|41978.2|0
1733427340000|2024-12-05 19:35:40|42000.4|41980.4|42000.7|41980.7|42000.7|41980.7|41998.2|41978.2|0
1733427370000|2024-12-05 19:36:10|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|42003.2|41983.2|1
1733427380000|2024-12-05 19:36:20|||||||||1
1733427390000|2024-12-05 19:36:30|42005.4|41985.4|42005.7|41985.7|42005.7|41985.7|42005.4|41985.4|0
1733427400000|2024-12-05 19:36:40|||||||||14
1733427410000|2024-12-05 19:36:50|42008.2|41988.2|42010.7|41990.7|42010.7|41990.7|42008.2|41988.2|2
1733427420000|2024-12-05 19:37:00|||||||||4
1733427450000|2024-12-05 19:37:30|42013.4|41993.4|42015.7|41995.7|42015.7|41995.7|42013.4|41993.4|2
1733427470000|2024-12-05 19:37:50|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|5
1733427480000|2024-12-05 19:38:00|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|1
1733427510000|2024-12-05 19:38:30|||||||||3
1733427520000|2024-12-05 19:38:40|||||||||6
1733427540000|2024-12-05 19:39:00|42020.9|42000.9|42023.2|42003.2|42023.2|42003.2|42020.9|42000.9|1
1733427560000|2024-12-05 19:39:20|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|2
1733427580000|2024-12-05 19:39:40|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|1
1733427610000|2024-12-05 19:40:10|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|6
1733427640000|2024-12-05 19:40:40|||||||||2
1733427660000|2024-12-05 19:41:00|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|11
1733427690000|2024-12-05 19:41:30|42038.2|42018.2|42035.7|42015.7|42038.2|42018.2|42035.7|42015.7|4
1733427700000|2024-12-05 19:41:40|42037.9|42017.9|42040.7|42020.7|42040.7|42020.7|42037.9|42017.9|2
1733427710000|2024-12-05 19:41:50|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|2
1733427740000|2024-12-05 19:42:20|42040.4|42020.4|42040.7|42020.7|42040.7|42020.7|42040.4|42020.4|4
1733427750000|2024-12-05 19:42:30|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|4
1733427770000|2024-12-05 19:42:50|42035.7|42015.7|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|0
1733427790000|2024-12-05 19:43:10|||||||||1
1733427830000|2024-12-05 19:43:50|||||||||5
1733427840000|2024-12-05 19:44:00|42035.4|42015.4|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|7
1733427860000|2024-12-05 19:44:20|42032.9|42012.9|42030.7|42010.7|42032.9|42012.9|42030.7|42010.7|1
1733427890000|2024-12-05 19:44:50|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|4
1733427900000|2024-12-05 19:45:00|||||||||1
1733427910000|2024-12-05 19:45:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|1
1733427920000|2024-12-05 19:45:20|42025.4|42005.4|42028.2|42008.2|42028.2|42008.2|42025.4|42005.4|3
1733427930000|2024-12-05 19:45:30|42027.9|42007.9|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|0
1733427960000|2024-12-05 19:46:00|42027.9|42007.9|42028.2|42008.2|42028.2|42008.2|42027.9|42007.9|0
1733427970000|2024-12-05 19:46:10|||||||||1
1733428000000|2024-12-05 19:46:40|42025.9|42005.9|42028.2|42008.2|42028.2|42008.2|42025.9|42005.9|1
1733428020000|2024-12-05 19:47:00|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1733428040000|2024-12-05 19:47:20|||||||||1
1733428070000|2024-12-05 19:47:50|42033.2|42013.2|42033.2|42013.2|42035.7|42015.7|42033.2|42013.2|6
1733428080000|2024-12-05 19:48:00|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1733428100000|2024-12-05 19:48:20|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|5
1733428120000|2024-12-05 19:48:40|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1733428130000|2024-12-05 19:48:50|42033|42013|42033.2|42013.2|42033.2|42013.2|42033|42013|1
1733428140000|2024-12-05 19:49:00|42030.9|42010.9|42030.7|42010.7|42030.9|42010.9|42030.7|42010.7|2
1733428160000|2024-12-05 19:49:20|||||||||1
1733428190000|2024-12-05 19:49:50|||||||||8
1733428200000|2024-12-05 19:50:00|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|4
1733428210000|2024-12-05 19:50:10|||||||||1
1733428250000|2024-12-05 19:50:50|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|1
1733428260000|2024-12-05 19:51:00|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|2
1733428280000|2024-12-05 19:51:20|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|1
1733428310000|2024-12-05 19:51:50|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|0
1733428350000|2024-12-05 19:52:30|42026|42006|42025.7|42005.7|42026|42006|42025.7|42005.7|2
1733428360000|2024-12-05 19:52:40|42026|42006|42030.7|42010.7|42030.7|42010.7|42026|42006|1
1733428410000|2024-12-05 19:53:30|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|3
1733428450000|2024-12-05 19:54:10|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|2
1733428470000|2024-12-05 19:54:30|42030.5|42010.5|42030.7|42010.7|42030.7|42010.7|42030.5|42010.5|0
1733428480000|2024-12-05 19:54:40|42030.5|42010.5|42025.7|42005.7|42030.5|42010.5|42025.7|42005.7|1
1733428490000|2024-12-05 19:54:50|||||||||1
1733428500000|2024-12-05 19:55:00|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|2
1733428540000|2024-12-05 19:55:40|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1733428560000|2024-12-05 19:56:00|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|3
1733428580000|2024-12-05 19:56:20|||||||||2
1733428590000|2024-12-05 19:56:30|42025.5|42005.5|42023.2|42003.2|42025.5|42005.5|42023.2|42003.2|0
1733428630000|2024-12-05 19:57:10|42021|42001|42020.7|42000.7|42021|42001|42020.7|42000.7|0
1733428650000|2024-12-05 19:57:30|42021|42001|42023.2|42003.2|42023.2|42003.2|42021|42001|3
1733428690000|2024-12-05 19:58:10|42025.5|42005.5|42025.7|42005.7|42025.7|42005.7|42025.5|42005.5|0
1733428700000|2024-12-05 19:58:20|42023.5|42003.5|42023.2|42003.2|42023.5|42003.5|42023.2|42003.2|0
1733428710000|2024-12-05 19:58:30|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|0
1733428730000|2024-12-05 19:58:50|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1733428740000|2024-12-05 19:59:00|||||||||1
1733428760000|2024-12-05 19:59:20|42025.7|42005.7|42025.7|42005.7|42028.2|42008.2|42025.7|42005.7|0
1733428770000|2024-12-05 19:59:30|||||||||1
1733428790000|2024-12-05 19:59:50|||||||||4
1733428800000|2024-12-05 20:00:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|3
1733428840000|2024-12-05 20:00:40|||||||||1
1733428850000|2024-12-05 20:00:50|42020.7|42000.7|42018.2|41998.2|42020.7|42000.7|42018.2|41998.2|3
1733428860000|2024-12-05 20:01:00|42020.5|42000.5|42020.7|42000.7|42020.7|42000.7|42020.5|42000.5|0
1733428870000|2024-12-05 20:01:10|||||||||2
1733428880000|2024-12-05 20:01:20|42023.5|42003.5|42025.7|42005.7|42028.2|42008.2|42023.5|42003.5|17
1733428890000|2024-12-05 20:01:30|||||||||2
1733428920000|2024-12-05 20:02:00|||||||||36
1733428930000|2024-12-05 20:02:10|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|3
1733428940000|2024-12-05 20:02:20|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1733428950000|2024-12-05 20:02:30|42023|42003|42023.2|42003.2|42023.2|42003.2|42023|42003|9
1733428960000|2024-12-05 20:02:40|42025.7|42005.7|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|4
1733428990000|2024-12-05 20:03:10|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|1
1733429000000|2024-12-05 20:03:20|42025.5|42005.5|42020.7|42000.7|42025.5|42005.5|42020.7|42000.7|6
1733429020000|2024-12-05 20:03:40|42018.2|41998.2|42020.7|42000.7|42020.7|42000.7|42018.2|41998.2|0
1733429030000|2024-12-05 20:03:50|42018.5|41998.5|42018.2|41998.2|42020.7|42000.7|42018.2|41998.2|0
1733429060000|2024-12-05 20:04:20|42020.5|42000.5|42018.2|41998.2|42020.7|42000.7|42018.2|41998.2|0
1733429070000|2024-12-05 20:04:30|42020.7|42000.7|42018.2|41998.2|42020.7|42000.7|42018.2|41998.2|0
1733429110000|2024-12-05 20:05:10|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1733429130000|2024-12-05 20:05:30|42023|42003|42023|42003|42023|42003|42023|42003|0
1733429140000|2024-12-05 20:05:40|42021|42001|42020.7|42000.7|42021|42001|42020.7|42000.7|0
1733429150000|2024-12-05 20:05:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|4
1733429160000|2024-12-05 20:06:00|42025.5|42005.5|42025.7|42005.7|42025.7|42005.7|42025.5|42005.5|2
1733429170000|2024-12-05 20:06:10|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|42028.2|42008.2|0
1733429180000|2024-12-05 20:06:20|||||||||1
1733429190000|2024-12-05 20:06:30|||||||||3
1733429200000|2024-12-05 20:06:40|42028|42008|42025.7|42005.7|42028|42008|42025.7|42005.7|6
1733429210000|2024-12-05 20:06:50|42028|42008|42028.2|42008.2|42028.2|42008.2|42028|42008|1
1733429220000|2024-12-05 20:07:00|||||||||2
1733429230000|2024-12-05 20:07:10|42026|42006|42028.2|42008.2|42028.2|42008.2|42025.7|42005.7|0
1733429240000|2024-12-05 20:07:20|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|42030.7|42010.7|0
1733429300000|2024-12-05 20:08:20|||||||||1
1733429320000|2024-12-05 20:08:40|||||||||1
1733429360000|2024-12-05 20:09:20|||||||||1
1733429370000|2024-12-05 20:09:30|||||||||1
1733429390000|2024-12-05 20:09:50|42026|42006|42025.7|42005.7|42026|42006|42025.7|42005.7|6
1733429400000|2024-12-05 20:10:00|||||||||1
1733429430000|2024-12-05 20:10:30|42026|42006|42025.7|42005.7|42026|42006|42025.7|42005.7|1
1733429440000|2024-12-05 20:10:40|||||||||1
1733429460000|2024-12-05 20:11:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|1
1733429480000|2024-12-05 20:11:20|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|8
1733429490000|2024-12-05 20:11:30|||||||||1
1733429520000|2024-12-05 20:12:00|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|1
1733429550000|2024-12-05 20:12:30|42023.3|42003.3|42023.3|42003.3|42025.8|42005.8|42023.3|42003.3|1
1733429560000|2024-12-05 20:12:40|||||||||1
1733429590000|2024-12-05 20:13:10|||||||||1
1733429640000|2024-12-05 20:14:00|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|3
1733429660000|2024-12-05 20:14:20|||||||||1
1733429670000|2024-12-05 20:14:30|42018|41998|42015.5|41995.5|42018|41998|42015.5|41995.5|1
1733429690000|2024-12-05 20:14:50|42017.8|41997.8|42015.8|41995.8|42018|41998|42015.5|41995.5|0
1733429700000|2024-12-05 20:15:00|42015.5|41995.5|42015.8|41995.8|42018|41998|42015.5|41995.5|0
1733429720000|2024-12-05 20:15:20|42018|41998|42018|41998|42018|41998|42018|41998|1
1733429740000|2024-12-05 20:15:40|||||||||1
1733429760000|2024-12-05 20:16:00|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|42015.8|41995.8|0
1733429810000|2024-12-05 20:16:50|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|6
1733429820000|2024-12-05 20:17:00|42015.5|41995.5|42015.8|41995.8|42015.8|41995.8|42015.5|41995.5|3
1733429840000|2024-12-05 20:17:20|42018|41998|42018|41998|42018|41998|42018|41998|0
1733429850000|2024-12-05 20:17:30|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|42018.3|41998.3|0
1733429860000|2024-12-05 20:17:40|||||||||2
1733429880000|2024-12-05 20:18:00|42020.5|42000.5|42020.8|42000.8|42020.8|42000.8|42020.5|42000.5|1
1733429910000|2024-12-05 20:18:30|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|4
1733429930000|2024-12-05 20:18:50|42025.5|42005.5|42025.8|42005.8|42025.8|42005.8|42025.5|42005.5|0
1733429950000|2024-12-05 20:19:10|||||||||2
1733429960000|2024-12-05 20:19:20|||||||||25
1733429970000|2024-12-05 20:19:30|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|0
1733429990000|2024-12-05 20:19:50|||||||||2
1733430020000|2024-12-05 20:20:20|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|3
1733430040000|2024-12-05 20:20:40|42031|42011|42033.3|42013.3|42033.3|42013.3|42031|42011|0
1733430060000|2024-12-05 20:21:00|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|1
1733430090000|2024-12-05 20:21:30|42033|42013|42030.8|42010.8|42033.3|42013.3|42030.8|42010.8|0
1733430100000|2024-12-05 20:21:40|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|0
1733430120000|2024-12-05 20:22:00|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733430140000|2024-12-05 20:22:20|42033.3|42013.3|42031|42011|42033.3|42013.3|42031|42011|2
1733430150000|2024-12-05 20:22:30|42030.8|42010.8|42033.3|42013.3|42033.3|42013.3|42030.8|42010.8|0
1733430160000|2024-12-05 20:22:40|42035.8|42015.8|42030.8|42010.8|42035.8|42015.8|42030.8|42010.8|6
1733430180000|2024-12-05 20:23:00|42033|42013|42030.8|42010.8|42035.8|42015.8|42030.8|42010.8|5
1733430200000|2024-12-05 20:23:20|42035.3|42015.3|42035.8|42015.8|42035.8|42015.8|42035.3|42015.3|5
1733430250000|2024-12-05 20:24:10|||||||||5
1733430260000|2024-12-05 20:24:20|42038|42018|42035.8|42015.8|42038.3|42018.3|42035.8|42015.8|9
1733430270000|2024-12-05 20:24:30|42036|42016|42035.8|42015.8|42036|42016|42035.8|42015.8|5
1733430280000|2024-12-05 20:24:40|||||||||1
1733430310000|2024-12-05 20:25:10|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|0
1733430350000|2024-12-05 20:25:50|42033.5|42013.5|42031|42011|42033.5|42013.5|42031|42011|1
1733430360000|2024-12-05 20:26:00|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42031|42011|1
1733430370000|2024-12-05 20:26:10|42031.3|42011.3|42031|42011|42033.5|42013.5|42031|42011|0
1733430380000|2024-12-05 20:26:20|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|0
1733430390000|2024-12-05 20:26:30|42031.3|42011.3|42031|42011|42031.3|42011.3|42031|42011|0
1733430400000|2024-12-05 20:26:40|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|2
1733430410000|2024-12-05 20:26:50|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|2
1733430430000|2024-12-05 20:27:10|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|1
1733430440000|2024-12-05 20:27:20|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|1
1733430450000|2024-12-05 20:27:30|42028.3|42008.3|42025.8|42005.8|42028.3|42008.3|42025.8|42005.8|0
1733430460000|2024-12-05 20:27:40|42028|42008|42028.3|42008.3|42028.3|42008.3|42028|42008|0
1733430480000|2024-12-05 20:28:00|42030.5|42010.5|42033|42013|42033|42013|42030.5|42010.5|3
1733430490000|2024-12-05 20:28:10|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|0
1733430500000|2024-12-05 20:28:20|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|0
1733430520000|2024-12-05 20:28:40|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|0
1733430530000|2024-12-05 20:28:50|42033|42013|42033.3|42013.3|42033.3|42013.3|42033|42013|0
1733430540000|2024-12-05 20:29:00|42031|42011|42030.8|42010.8|42031|42011|42030.5|42010.5|24
1733430550000|2024-12-05 20:29:10|42030.5|42010.5|42025.8|42005.8|42030.5|42010.5|42025.8|42005.8|14
1733430560000|2024-12-05 20:29:20|||||||||10
1733430580000|2024-12-05 20:29:40|42023.5|42003.5|42023.3|42003.3|42023.5|42003.5|42023.3|42003.3|0
1733430590000|2024-12-05 20:29:50|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|42020.8|42000.8|9
1733430600000|2024-12-05 20:30:00|||||||||4
1733430610000|2024-12-05 20:30:10|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|42023.3|42003.3|2
1733430620000|2024-12-05 20:30:20|42025.5|42005.5|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|0
1733430630000|2024-12-05 20:30:30|42023.3|42003.3|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|1
1733430640000|2024-12-05 20:30:40|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|12
1733430650000|2024-12-05 20:30:50|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|42030.5|42010.5|0
1733430660000|2024-12-05 20:31:00|42030.8|42010.8|42025.8|42005.8|42030.8|42010.8|42025.8|42005.8|14
1733430670000|2024-12-05 20:31:10|||||||||3
1733430700000|2024-12-05 20:31:40|42026|42006|42026|42006|42026|42006|42026|42006|2
1733430710000|2024-12-05 20:31:50|42028.3|42008.3|42030.8|42010.8|42030.8|42010.8|42028.3|42008.3|4
1733430720000|2024-12-05 20:32:00|||||||||1
1733430730000|2024-12-05 20:32:10|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|1
1733430740000|2024-12-05 20:32:20|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|1
1733430750000|2024-12-05 20:32:30|||||||||5
1733430760000|2024-12-05 20:32:40|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|42038.3|42018.3|2
1733430780000|2024-12-05 20:33:00|||||||||1
1733430790000|2024-12-05 20:33:10|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|0
1733430800000|2024-12-05 20:33:20|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|42033.3|42013.3|4
1733430820000|2024-12-05 20:33:40|||||||||1
1733430830000|2024-12-05 20:33:50|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|42030.8|42010.8|1
1733430840000|2024-12-05 20:34:00|42028.3|42008.3|42030.8|42010.8|42030.8|42010.8|42028.3|42008.3|0
1733430850000|2024-12-05 20:34:10|42028.3|42008.3|42025.8|42005.8|42028.3|42008.3|42025.8|42005.8|1
1733430870000|2024-12-05 20:34:30|42028.3|42008.3|42030.8|42010.8|42030.8|42010.8|42028.3|42008.3|2
1733430880000|2024-12-05 20:34:40|42031|42011|42030.8|42010.8|42031|42011|42030.8|42010.8|2
1733430890000|2024-12-05 20:34:50|42028.5|42008.5|42028.3|42008.3|42028.5|42008.5|42028.3|42008.3|0
1733430900000|2024-12-05 20:35:00|42030.6|42010.6|42030.8|42010.8|42030.8|42010.8|42030.6|42010.6|0
1733430930000|2024-12-05 20:35:30|42031|42011|42033.3|42013.3|42033.3|42013.3|42031|42011|0
1733430950000|2024-12-05 20:35:50|||||||||1
1733430970000|2024-12-05 20:36:10|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|42035.6|42015.6|3
1733430990000|2024-12-05 20:36:30|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|42035.8|42015.8|3
1733431010000|2024-12-05 20:36:50|42040.6|42020.6|42040.8|42020.8|42040.8|42020.8|42040.6|42020.6|8
1733431030000|2024-12-05 20:37:10|||||||||1
1733431040000|2024-12-05 20:37:20|42043.3|42023.3|42050.8|42030.8|42050.8|42030.8|42043.3|42023.3|2
1733431060000|2024-12-05 20:37:40|42048.3|42028.3|42053.3|42033.3|42053.3|42033.3|42048.3|42028.3|2
1733431070000|2024-12-05 20:37:50|42050.8|42030.8|42050.8|42030.8|42053.3|42033.3|42050.8|42030.8|3
1733431080000|2024-12-05 20:38:00|||||||||4
1733431090000|2024-12-05 20:38:10|42050.6|42030.6|42048.3|42028.3|42050.6|42030.6|42048.3|42028.3|0
1733431110000|2024-12-05 20:38:30|42050.8|42030.8|42048.3|42028.3|42050.8|42030.8|42048.3|42028.3|0
1733431120000|2024-12-05 20:38:40|42050.8|42030.8|42050.8|42030.8|42050.8|42030.8|42048.3|42028.3|1
1733431180000|2024-12-05 20:39:40|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|0
1733431190000|2024-12-05 20:39:50|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|42048.3|42028.3|1
1733431200000|2024-12-05 20:40:00|42048.6|42028.6|42045.8|42025.8|42050.8|42030.8|42045.8|42025.8|4
1733431220000|2024-12-05 20:40:20|||||||||1
1733431250000|2024-12-05 20:40:50|||||||||1
1733431260000|2024-12-05 20:41:00|42046.3|42026.3|42045.8|42025.8|42046.3|42026.3|42045.8|42025.8|1
1733431280000|2024-12-05 20:41:20|42046.1|42026.1|42045.8|42025.8|42046.1|42026.1|42045.8|42025.8|2
1733431290000|2024-12-05 20:41:30|||||||||4
1733431350000|2024-12-05 20:42:30|||||||||1
1733431360000|2024-12-05 20:42:40|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|4
1733431370000|2024-12-05 20:42:50|||||||||5
1733431380000|2024-12-05 20:43:00|42058.6|42038.6|42053.8|42033.8|42058.6|42038.6|42053.8|42033.8|6
1733431400000|2024-12-05 20:43:20|42053.6|42033.6|42055.8|42035.8|42055.8|42035.8|42053.6|42033.6|0
1733431410000|2024-12-05 20:43:30|42053.3|42033.3|42053.3|42033.3|42053.3|42033.3|42053.3|42033.3|1
1733431440000|2024-12-05 20:44:00|42053.6|42033.6|42055.8|42035.8|42055.8|42035.8|42053.6|42033.6|0
1733431450000|2024-12-05 20:44:10|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|1
1733431460000|2024-12-05 20:44:20|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|3
1733431470000|2024-12-05 20:44:30|||||||||2
1733431480000|2024-12-05 20:44:40|||||||||2
1733431490000|2024-12-05 20:44:50|42063.1|42043.1|42060.8|42040.8|42063.3|42043.3|42060.8|42040.8|4
1733431500000|2024-12-05 20:45:00|42063.3|42043.3|42060.8|42040.8|42063.3|42043.3|42060.8|42040.8|2
1733431520000|2024-12-05 20:45:20|42063.1|42043.1|42063.3|42043.3|42063.3|42043.3|42063.1|42043.1|0
1733431540000|2024-12-05 20:45:40|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|5
1733431550000|2024-12-05 20:45:50|42063.6|42043.6|42063.3|42043.3|42063.6|42043.6|42063.3|42043.3|2
1733431560000|2024-12-05 20:46:00|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1733431600000|2024-12-05 20:46:40|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1733431610000|2024-12-05 20:46:50|||||||||1
1733431620000|2024-12-05 20:47:00|||||||||3
1733431650000|2024-12-05 20:47:30|42070.6|42050.6|42073.3|42053.3|42073.3|42053.3|42070.6|42050.6|0
1733431660000|2024-12-05 20:47:40|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|10
1733431680000|2024-12-05 20:48:00|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|42078.3|42058.3|1
1733431690000|2024-12-05 20:48:10|42080.6|42060.6|42078.3|42058.3|42080.6|42060.6|42078.3|42058.3|2
1733431700000|2024-12-05 20:48:20|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|42075.8|42055.8|9
1733431710000|2024-12-05 20:48:30|42073.3|42053.3|42073.3|42053.3|42075.8|42055.8|42073.3|42053.3|5
1733431720000|2024-12-05 20:48:40|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|42071.1|42051.1|2
1733431740000|2024-12-05 20:49:00|42068.8|42048.8|42068.6|42048.6|42068.8|42048.8|42068.6|42048.6|1
1733431750000|2024-12-05 20:49:10|||||||||1
1733431770000|2024-12-05 20:49:30|42065.8|42045.8|42060.8|42040.8|42065.8|42045.8|42060.8|42040.8|11
1733431780000|2024-12-05 20:49:40|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|2
1733431790000|2024-12-05 20:49:50|42056.1|42036.1|42058.3|42038.3|42058.3|42038.3|42055.8|42035.8|9
1733431800000|2024-12-05 20:50:00|42060.8|42040.8|42065.8|42045.8|42065.8|42045.8|42060.8|42040.8|4
1733431830000|2024-12-05 20:50:30|42066.1|42046.1|42068.3|42048.3|42068.3|42048.3|42066.1|42046.1|1
1733431860000|2024-12-05 20:51:00|||||||||2
1733431900000|2024-12-05 20:51:40|||||||||5
1733431910000|2024-12-05 20:51:50|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|1
1733431920000|2024-12-05 20:52:00|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1733431930000|2024-12-05 20:52:10|||||||||5
1733431940000|2024-12-05 20:52:20|42070.8|42050.8|42073.3|42053.3|42073.3|42053.3|42070.8|42050.8|0
1733431970000|2024-12-05 20:52:50|42075.6|42055.6|42075.8|42055.8|42075.8|42055.8|42075.6|42055.6|7
1733431980000|2024-12-05 20:53:00|42073.3|42053.3|42073.3|42053.3|42075.6|42055.6|42073.3|42053.3|8
1733431990000|2024-12-05 20:53:10|42070.8|42050.8|42073.3|42053.3|42073.3|42053.3|42070.8|42050.8|3
1733432000000|2024-12-05 20:53:20|42071.1|42051.1|42070.8|42050.8|42071.1|42051.1|42070.8|42050.8|0
1733432010000|2024-12-05 20:53:30|||||||||3
1733432040000|2024-12-05 20:54:00|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|1
1733432050000|2024-12-05 20:54:10|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|1
1733432060000|2024-12-05 20:54:20|||||||||2
1733432070000|2024-12-05 20:54:30|||||||||2
1733432080000|2024-12-05 20:54:40|42061.3|42041.3|42063.3|42043.3|42063.3|42043.3|42061.1|42041.1|1
1733432090000|2024-12-05 20:54:50|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|6
1733432100000|2024-12-05 20:55:00|42058.6|42038.6|42058.3|42038.3|42060.8|42040.8|42058.3|42038.3|3
1733432110000|2024-12-05 20:55:10|42060.6|42040.6|42058.3|42038.3|42060.6|42040.6|42058.3|42038.3|1
1733432120000|2024-12-05 20:55:20|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|42060.8|42040.8|1
1733432130000|2024-12-05 20:55:30|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|42063.3|42043.3|1
1733432140000|2024-12-05 20:55:40|42061.1|42041.1|42063.3|42043.3|42063.3|42043.3|42060.8|42040.8|0
1733432160000|2024-12-05 20:56:00|42065.6|42045.6|42060.8|42040.8|42065.8|42045.8|42060.8|42040.8|6
1733432220000|2024-12-05 20:57:00|||||||||3
1733432240000|2024-12-05 20:57:20|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|0
1733432260000|2024-12-05 20:57:40|42061.3|42041.3|42065.9|42045.9|42065.9|42045.9|42061.3|42041.3|4
1733432270000|2024-12-05 20:57:50|||||||||4
1733432280000|2024-12-05 20:58:00|||||||||1
1733432310000|2024-12-05 20:58:30|||||||||4
1733432320000|2024-12-05 20:58:40|42063.1|42043.1|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|10
1733432330000|2024-12-05 20:58:50|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|0
1733432340000|2024-12-05 20:59:00|42065.6|42045.6|42060.9|42040.9|42065.6|42045.6|42060.9|42040.9|1
1733432360000|2024-12-05 20:59:20|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|4
1733432370000|2024-12-05 20:59:30|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1733432390000|2024-12-05 20:59:50|42068.1|42048.1|42063.4|42043.4|42068.1|42048.1|42063.4|42043.4|10
1733432400000|2024-12-05 21:00:00|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|3
1733432430000|2024-12-05 21:00:30|||||||||6
1733432460000|2024-12-05 21:01:00|||||||||7
1733432500000|2024-12-05 21:01:40|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|6
1733432510000|2024-12-05 21:01:50|42063.1|42043.1|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|2
1733432550000|2024-12-05 21:02:30|||||||||1
1733432570000|2024-12-05 21:02:50|||||||||1
1733432580000|2024-12-05 21:03:00|||||||||3
1733432680000|2024-12-05 21:04:40|||||||||1
1733432690000|2024-12-05 21:04:50|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|5
1733432760000|2024-12-05 21:06:00|||||||||1
1733432770000|2024-12-05 21:06:10|||||||||1
1733432780000|2024-12-05 21:06:20|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1733432790000|2024-12-05 21:06:30|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1733432800000|2024-12-05 21:06:40|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1733432810000|2024-12-05 21:06:50|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1733432820000|2024-12-05 21:07:00|||||||||5
1733432830000|2024-12-05 21:07:10|||||||||8
1733432850000|2024-12-05 21:07:30|42053.1|42033.1|42050.9|42030.9|42053.1|42033.1|42050.9|42030.9|0
1733432870000|2024-12-05 21:07:50|42048.6|42028.6|42048.4|42028.4|42048.6|42028.6|42048.4|42028.4|0
1733432880000|2024-12-05 21:08:00|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|2
1733432920000|2024-12-05 21:08:40|42043.6|42023.6|42043.4|42023.4|42043.6|42023.6|42043.4|42023.4|2
1733432930000|2024-12-05 21:08:50|42043.1|42023.1|42040.9|42020.9|42043.1|42023.1|42040.9|42020.9|2
1733432940000|2024-12-05 21:09:00|42038.6|42018.6|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|3
1733432980000|2024-12-05 21:09:40|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|0
1733432990000|2024-12-05 21:09:50|||||||||6
1733433010000|2024-12-05 21:10:10|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|1
1733433020000|2024-12-05 21:10:20|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|6
1733433040000|2024-12-05 21:10:40|42033.6|42013.6|42033.4|42013.4|42033.6|42013.6|42033.4|42013.4|2
1733433060000|2024-12-05 21:11:00|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|0
1733433070000|2024-12-05 21:11:10|||||||||3
1733433090000|2024-12-05 21:11:30|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|2
1733433110000|2024-12-05 21:11:50|42040.6|42020.6|42040.9|42020.9|42040.9|42020.9|42040.6|42020.6|0
1733433140000|2024-12-05 21:12:20|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|0
1733433240000|2024-12-05 21:14:00|||||||||2
1733433290000|2024-12-05 21:14:50|42036.1|42016.1|42036.1|42016.1|42036.1|42016.1|42036.1|42016.1|2
1733433300000|2024-12-05 21:15:00|||||||||1
1733433310000|2024-12-05 21:15:10|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|0
1733433360000|2024-12-05 21:16:00|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|0
1733433480000|2024-12-05 21:18:00|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|3
1733433490000|2024-12-05 21:18:10|42033.6|42013.6|42033.4|42013.4|42033.6|42013.6|42033.4|42013.4|0
1733433500000|2024-12-05 21:18:20|42030.9|42010.9|42033.4|42013.4|42033.4|42013.4|42030.9|42010.9|0
1733433530000|2024-12-05 21:18:50|42031.1|42011.1|42030.9|42010.9|42031.1|42011.1|42030.9|42010.9|0
1733433540000|2024-12-05 21:19:00|42033.2|42013.2|42030.9|42010.9|42033.2|42013.2|42030.9|42010.9|0
1733433590000|2024-12-05 21:19:50|||||||||4
1733433600000|2024-12-05 21:20:00|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|42028.4|42008.4|4
1733433610000|2024-12-05 21:20:10|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|4
1733433620000|2024-12-05 21:20:20|||||||||1
1733433630000|2024-12-05 21:20:30|42023.4|42003.4|42020.9|42000.9|42023.4|42003.4|42020.9|42000.9|3
1733433670000|2024-12-05 21:21:10|||||||||2
1733433720000|2024-12-05 21:22:00|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|2
1733433730000|2024-12-05 21:22:10|||||||||1
1733433760000|2024-12-05 21:22:40|||||||||2
1733433790000|2024-12-05 21:23:10|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|5
1733433800000|2024-12-05 21:23:20|42015.7|41995.7|42013.4|41993.4|42015.7|41995.7|42013.4|41993.4|2
1733433840000|2024-12-05 21:24:00|||||||||4
1733433870000|2024-12-05 21:24:30|||||||||1
1733433900000|2024-12-05 21:25:00|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|0
1733433910000|2024-12-05 21:25:10|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1733433920000|2024-12-05 21:25:20|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|1
1733433930000|2024-12-05 21:25:30|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|1
1733433940000|2024-12-05 21:25:40|||||||||1
1733433950000|2024-12-05 21:25:50|42018.7|41998.7|42018.4|41998.4|42018.7|41998.7|42018.4|41998.4|4
1733433970000|2024-12-05 21:26:10|42020.7|42000.7|42020.9|42000.9|42020.9|42000.9|42020.7|42000.7|0
1733433980000|2024-12-05 21:26:20|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|0
1733433990000|2024-12-05 21:26:30|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1733434080000|2024-12-05 21:28:00|42016.2|41996.2|42020.9|42000.9|42020.9|42000.9|42016.2|41996.2|1
1733434100000|2024-12-05 21:28:20|||||||||1
1733434120000|2024-12-05 21:28:40|||||||||1
1733434140000|2024-12-05 21:29:00|||||||||4
1733434190000|2024-12-05 21:29:50|||||||||4
1733434200000|2024-12-05 21:30:00|||||||||1
1733434210000|2024-12-05 21:30:10|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|3
1733434280000|2024-12-05 21:31:20|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|4
1733434400000|2024-12-05 21:33:20|42023.2|42003.2|42023.4|42003.4|42023.4|42003.4|42023.2|42003.2|6
1733434410000|2024-12-05 21:33:30|42025.7|42005.7|42028.4|42008.4|42028.4|42008.4|42025.7|42005.7|1
1733434550000|2024-12-05 21:35:50|42030.7|42010.7|42030.9|42010.9|42030.9|42010.9|42030.7|42010.7|1
1733434570000|2024-12-05 21:36:10|42030.7|42010.7|42028.4|42008.4|42030.9|42010.9|42028.4|42008.4|2
1733434710000|2024-12-05 21:38:30|||||||||1
1733434790000|2024-12-05 21:39:50|||||||||4
1733434820000|2024-12-05 21:40:20|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|0
1733434860000|2024-12-05 21:41:00|||||||||2
1733434870000|2024-12-05 21:41:10|||||||||1
1733434880000|2024-12-05 21:41:20|42030.7|42010.7|42028.4|42008.4|42030.7|42010.7|42028.4|42008.4|2
1733434890000|2024-12-05 21:41:30|||||||||1
1733434950000|2024-12-05 21:42:30|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|0
1733434960000|2024-12-05 21:42:40|||||||||1
1733434980000|2024-12-05 21:43:00|||||||||1
1733435010000|2024-12-05 21:43:30|42026|42006|42026|42006|42026|42006|42026|42006|0
1733435030000|2024-12-05 21:43:50|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733435090000|2024-12-05 21:44:50|||||||||6
1733435110000|2024-12-05 21:45:10|42021|42001|42021|42001|42021|42001|42021|42001|0
1733435130000|2024-12-05 21:45:30|||||||||2
1733435140000|2024-12-05 21:45:40|42018.7|41998.7|42018.5|41998.5|42018.7|41998.7|42018.5|41998.5|0
1733435150000|2024-12-05 21:45:50|42016.2|41996.2|42016|41996|42016.2|41996.2|42016|41996|0
1733435190000|2024-12-05 21:46:30|||||||||3
1733435220000|2024-12-05 21:47:00|||||||||1
1733435230000|2024-12-05 21:47:10|42021|42001|42021|42001|42021|42001|42021|42001|1
1733435260000|2024-12-05 21:47:40|||||||||1
1733435330000|2024-12-05 21:48:50|||||||||1
1733435340000|2024-12-05 21:49:00|||||||||1
1733435350000|2024-12-05 21:49:10|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733435370000|2024-12-05 21:49:30|42021|42001|42021|42001|42021|42001|42021|42001|3
1733435390000|2024-12-05 21:49:50|||||||||6
1733435420000|2024-12-05 21:50:20|42021.2|42001.2|42023.5|42003.5|42023.5|42003.5|42021.2|42001.2|5
1733435450000|2024-12-05 21:50:50|||||||||6
1733435460000|2024-12-05 21:51:00|42021.2|42001.2|42021|42001|42021.2|42001.2|42021|42001|4
1733435470000|2024-12-05 21:51:10|||||||||3
1733435490000|2024-12-05 21:51:30|||||||||2
1733435510000|2024-12-05 21:51:50|||||||||1
1733435520000|2024-12-05 21:52:00|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|3
1733435540000|2024-12-05 21:52:20|42021.2|42001.2|42023.5|42003.5|42023.5|42003.5|42021|42001|5
1733435550000|2024-12-05 21:52:30|42021.2|42001.2|42021|42001|42021.2|42001.2|42021|42001|0
1733435570000|2024-12-05 21:52:50|||||||||2
1733435590000|2024-12-05 21:53:10|||||||||1
1733435600000|2024-12-05 21:53:20|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|3
1733435610000|2024-12-05 21:53:30|42025.7|42005.7|42026|42006|42026|42006|42025.7|42005.7|0
1733435640000|2024-12-05 21:54:00|42025.7|42005.7|42023.5|42003.5|42025.7|42005.7|42023.2|42003.2|4
1733435650000|2024-12-05 21:54:10|42026|42006|42026|42006|42026|42006|42026|42006|9
1733435660000|2024-12-05 21:54:20|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|0
1733435670000|2024-12-05 21:54:30|42031|42011|42031|42011|42031|42011|42028.5|42008.5|1
1733435680000|2024-12-05 21:54:40|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|8
1733435690000|2024-12-05 21:54:50|||||||||11
1733435700000|2024-12-05 21:55:00|42031.2|42011.2|42031|42011|42031.2|42011.2|42031|42011|5
1733435750000|2024-12-05 21:55:50|||||||||5
1733435760000|2024-12-05 21:56:00|42028.5|42008.5|42026|42006|42028.5|42008.5|42026|42006|1
1733435830000|2024-12-05 21:57:10|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|0
1733435860000|2024-12-05 21:57:40|||||||||3
1733435880000|2024-12-05 21:58:00|42025.7|42005.7|42026|42006|42026|42006|42023.5|42003.5|7
1733435890000|2024-12-05 21:58:10|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|42028.5|42008.5|4
1733435900000|2024-12-05 21:58:20|42026.2|42006.2|42028.5|42008.5|42028.5|42008.5|42026|42006|4
1733435930000|2024-12-05 21:58:50|42028.7|42008.7|42036|42016|42036|42016|42028.7|42008.7|4
1733435940000|2024-12-05 21:59:00|42038.5|42018.5|42036|42016|42038.5|42018.5|42036|42016|2
1733435970000|2024-12-05 21:59:30|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|3
1733435990000|2024-12-05 21:59:50|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|42031.2|42011.2|1
1733439610000|2024-12-05 23:00:10|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|0
1733439620000|2024-12-05 23:00:20|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42016.1|41996.1|4
1733439650000|2024-12-05 23:00:50|||||||||1
1733439660000|2024-12-05 23:01:00|42021.1|42001.1|42018.6|41998.6|42021.1|42001.1|42018.6|41998.6|1
1733439670000|2024-12-05 23:01:10|42016.4|41996.4|42016.1|41996.1|42016.4|41996.4|42016.1|41996.1|2
1733439710000|2024-12-05 23:01:50|42016.4|41996.4|42018.6|41998.6|42018.6|41998.6|42016.4|41996.4|4
1733439720000|2024-12-05 23:02:00|42021.1|42001.1|42016.1|41996.1|42021.1|42001.1|42016.1|41996.1|5
1733439740000|2024-12-05 23:02:20|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|0
1733439750000|2024-12-05 23:02:30|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|42013.9|41993.9|0
1733439760000|2024-12-05 23:02:40|42016.1|41996.1|42013.9|41993.9|42016.1|41996.1|42013.9|41993.9|0
1733439770000|2024-12-05 23:02:50|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|0
1733439810000|2024-12-05 23:03:30|||||||||1
1733439880000|2024-12-05 23:04:40|||||||||1
1733439890000|2024-12-05 23:04:50|42013.9|41993.9|42013.6|41993.6|42013.9|41993.9|42013.6|41993.6|5
1733439900000|2024-12-05 23:05:00|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|42011.4|41991.4|4
1733439920000|2024-12-05 23:05:20|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|3
1733439930000|2024-12-05 23:05:30|42011.1|41991.1|42013.4|41993.4|42013.6|41993.6|42011.1|41991.1|0
1733439940000|2024-12-05 23:05:40|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|0
1733439960000|2024-12-05 23:06:00|42015.9|41995.9|42013.6|41993.6|42016.1|41996.1|42013.6|41993.6|4
1733440020000|2024-12-05 23:07:00|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|42015.9|41995.9|0
1733440030000|2024-12-05 23:07:10|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|2
1733440040000|2024-12-05 23:07:20|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|42013.6|41993.6|4
1733440050000|2024-12-05 23:07:30|42013.4|41993.4|42013.4|41993.4|42013.6|41993.6|42011.1|41991.1|0
1733440060000|2024-12-05 23:07:40|42011.1|41991.1|42013.6|41993.6|42013.6|41993.6|42011.1|41991.1|0
1733440070000|2024-12-05 23:07:50|42011.1|41991.1|42011.1|41991.1|42013.4|41993.4|42011.1|41991.1|0
1733440080000|2024-12-05 23:08:00|42013.4|41993.4|42011.1|41991.1|42013.6|41993.6|42011.1|41991.1|2
1733440090000|2024-12-05 23:08:10|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|2
1733440120000|2024-12-05 23:08:40|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|2
1733440130000|2024-12-05 23:08:50|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|0
1733440140000|2024-12-05 23:09:00|42006.1|41986.1|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|6
1733440190000|2024-12-05 23:09:50|42008.6|41988.6|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|3
1733440200000|2024-12-05 23:10:00|42003.6|41983.6|42006.1|41986.1|42006.1|41986.1|42003.6|41983.6|5
1733440210000|2024-12-05 23:10:10|||||||||2
1733440220000|2024-12-05 23:10:20|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|1
1733440230000|2024-12-05 23:10:30|42010.9|41990.9|42006.1|41986.1|42010.9|41990.9|42006.1|41986.1|1
1733440260000|2024-12-05 23:11:00|42008.4|41988.4|42008.6|41988.6|42008.6|41988.6|42008.4|41988.4|1
1733440270000|2024-12-05 23:11:10|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|0
1733440280000|2024-12-05 23:11:20|||||||||1
1733440340000|2024-12-05 23:12:20|||||||||3
1733440360000|2024-12-05 23:12:40|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733440380000|2024-12-05 23:13:00|42013.4|41993.4|42011.2|41991.2|42013.4|41993.4|42011.2|41991.2|3
1733440470000|2024-12-05 23:14:30|||||||||1
1733440490000|2024-12-05 23:14:50|||||||||4
1733440520000|2024-12-05 23:15:20|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|4
1733440570000|2024-12-05 23:16:10|42011.2|41991.2|42008.9|41988.9|42011.2|41991.2|42008.9|41988.9|0
1733440580000|2024-12-05 23:16:20|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|1
1733440640000|2024-12-05 23:17:20|||||||||2
1733440770000|2024-12-05 23:19:30|||||||||2
1733440790000|2024-12-05 23:19:50|||||||||3
1733440860000|2024-12-05 23:21:00|||||||||1
1733440880000|2024-12-05 23:21:20|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|3
1733440940000|2024-12-05 23:22:20|||||||||1
1733440960000|2024-12-05 23:22:40|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1733440990000|2024-12-05 23:23:10|42006.4|41986.4|42006.2|41986.2|42006.4|41986.4|42006.2|41986.2|0
1733441000000|2024-12-05 23:23:20|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|42010.9|41990.9|0
1733441010000|2024-12-05 23:23:30|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733441070000|2024-12-05 23:24:30|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|1
1733441140000|2024-12-05 23:25:40|42011.2|41991.2|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|1
1733441150000|2024-12-05 23:25:50|42008.4|41988.4|42006.2|41986.2|42008.4|41988.4|42006.2|41986.2|0
1733441180000|2024-12-05 23:26:20|42006.4|41986.4|42011.2|41991.2|42011.2|41991.2|42006.4|41986.4|2
1733441240000|2024-12-05 23:27:20|||||||||1
1733441270000|2024-12-05 23:27:50|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1733441300000|2024-12-05 23:28:20|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|0
1733441330000|2024-12-05 23:28:50|42008.9|41988.9|42011.2|41991.2|42011.2|41991.2|42008.9|41988.9|0
1733441450000|2024-12-05 23:30:50|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1733441470000|2024-12-05 23:31:10|42006.4|41986.4|42011.2|41991.2|42011.2|41991.2|42006.4|41986.4|0
1733441480000|2024-12-05 23:31:20|||||||||1
1733441510000|2024-12-05 23:31:50|||||||||1
1733441520000|2024-12-05 23:32:00|||||||||1
1733441530000|2024-12-05 23:32:10|42010.9|41990.9|42006.2|41986.2|42010.9|41990.9|42006.2|41986.2|0
1733441620000|2024-12-05 23:33:40|||||||||4
1733441640000|2024-12-05 23:34:00|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|1
1733441650000|2024-12-05 23:34:10|42001.4|41981.4|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|0
1733441710000|2024-12-05 23:35:10|||||||||1
1733441780000|2024-12-05 23:36:20|41998.7|41978.7|42001.2|41981.2|42001.2|41981.2|41998.7|41978.7|2
1733441830000|2024-12-05 23:37:10|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|2
1733441840000|2024-12-05 23:37:20|42001.5|41981.5|42003.7|41983.7|42003.7|41983.7|42001.5|41981.5|1
1733441850000|2024-12-05 23:37:30|42001.5|41981.5|42006.2|41986.2|42006.2|41986.2|42001.5|41981.5|0
1733441860000|2024-12-05 23:37:40|42005.7|41985.7|42003.5|41983.5|42005.7|41985.7|42003.5|41983.5|2
1733441870000|2024-12-05 23:37:50|42001.5|41981.5|42001.2|41981.2|42001.5|41981.5|42001.2|41981.2|0
1733441890000|2024-12-05 23:38:10|42003.7|41983.7|42001.5|41981.5|42003.7|41983.7|42001.2|41981.2|1
1733441900000|2024-12-05 23:38:20|42003.5|41983.5|42006.2|41986.2|42006.2|41986.2|42001.2|41981.2|1
1733441910000|2024-12-05 23:38:30|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|0
1733441920000|2024-12-05 23:38:40|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|0
1733442000000|2024-12-05 23:40:00|||||||||1
1733442020000|2024-12-05 23:40:20|||||||||1
1733442030000|2024-12-05 23:40:30|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|2
1733442060000|2024-12-05 23:41:00|42001.5|41981.5|42003.7|41983.7|42003.7|41983.7|42001.2|41981.2|0
1733442080000|2024-12-05 23:41:20|42006|41986|42003.7|41983.7|42006|41986|42001.5|41981.5|11
1733442090000|2024-12-05 23:41:30|42006.2|41986.2|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|0
1733442110000|2024-12-05 23:41:50|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|42001.2|41981.2|0
1733442160000|2024-12-05 23:42:40|||||||||4
1733442170000|2024-12-05 23:42:50|42001.5|41981.5|42006.2|41986.2|42006.2|41986.2|42001.5|41981.5|1
1733442250000|2024-12-05 23:44:10|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|3
1733442290000|2024-12-05 23:44:50|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|1
1733442370000|2024-12-05 23:46:10|42008.5|41988.5|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|1
1733442380000|2024-12-05 23:46:20|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|1
1733442400000|2024-12-05 23:46:40|||||||||1
1733442440000|2024-12-05 23:47:20|||||||||1
1733442630000|2024-12-05 23:50:30|||||||||4
1733442640000|2024-12-05 23:50:40|42008.7|41988.7|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|3
1733442660000|2024-12-05 23:51:00|42008.7|41988.7|42006.5|41986.5|42008.7|41988.7|42006.5|41986.5|1
1733442670000|2024-12-05 23:51:10|42006.2|41986.2|42006.5|41986.5|42008.7|41988.7|42006.2|41986.2|0
1733442680000|2024-12-05 23:51:20|42011|41991|42008.7|41988.7|42011.2|41991.2|42008.7|41988.7|1
1733442690000|2024-12-05 23:51:30|42011.2|41991.2|42008.5|41988.5|42011.2|41991.2|42006.2|41986.2|3
1733442700000|2024-12-05 23:51:40|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|0
1733442710000|2024-12-05 23:51:50|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|0
1733442770000|2024-12-05 23:52:50|42011|41991|42011.2|41991.2|42011.2|41991.2|42011|41991|0
1733442880000|2024-12-05 23:54:40|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|2
1733442900000|2024-12-05 23:55:00|42004|41984|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|3
1733442940000|2024-12-05 23:55:40|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|8
1733442990000|2024-12-05 23:56:30|42009|41989|42011.5|41991.5|42011.5|41991.5|42009|41989|13
1733443070000|2024-12-05 23:57:50|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|1
1733443160000|2024-12-05 23:59:20|42013.5|41993.5|42013.8|41993.8|42016.3|41996.3|42013.5|41993.5|0
1733443170000|2024-12-05 23:59:30|42016|41996|42016|41996|42016.3|41996.3|42013.8|41993.8|0
1733443180000|2024-12-05 23:59:40|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|42016.3|41996.3|0
1733443200000|2024-12-06 00:00:00|42013.8|41993.8|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|0
1733443220000|2024-12-06 00:00:20|||||||||1
1733443230000|2024-12-06 00:00:30|42013.8|41993.8|42011.3|41991.3|42013.8|41993.8|42011.3|41991.3|2
1733443300000|2024-12-06 00:01:40|42011.8|41991.8|42016.3|41996.3|42016.3|41996.3|42011.8|41991.8|6
1733443320000|2024-12-06 00:02:00|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|42011.3|41991.3|6
1733443350000|2024-12-06 00:02:30|||||||||5
1733443370000|2024-12-06 00:02:50|42011|41991|42008.8|41988.8|42011|41991|42006.3|41986.3|3
1733443420000|2024-12-06 00:03:40|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|4
1733443440000|2024-12-06 00:04:00|42004|41984|42004|41984|42004|41984|42004|41984|1
1733443450000|2024-12-06 00:04:10|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|0
1733443460000|2024-12-06 00:04:20|42004|41984|42006.3|41986.3|42006.3|41986.3|42004|41984|0
1733443520000|2024-12-06 00:05:20|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|3
1733443560000|2024-12-06 00:06:00|41999|41979|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|2
1733443590000|2024-12-06 00:06:30|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|0
1733443620000|2024-12-06 00:07:00|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|0
1733443630000|2024-12-06 00:07:10|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|1
1733443640000|2024-12-06 00:07:20|41989.3|41969.3|41993.8|41973.8|41993.8|41973.8|41989.3|41969.3|4
1733443650000|2024-12-06 00:07:30|41996|41976|41991.5|41971.5|41996|41976|41991.5|41971.5|1
1733443660000|2024-12-06 00:07:40|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|5
1733443680000|2024-12-06 00:08:00|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|1
1733443700000|2024-12-06 00:08:20|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|5
1733443710000|2024-12-06 00:08:30|41983.5|41963.5|41981.3|41961.3|41983.5|41963.5|41981.3|41961.3|1
1733443720000|2024-12-06 00:08:40|41979|41959|41981.3|41961.3|41981.3|41961.3|41979|41959|1
1733443750000|2024-12-06 00:09:10|41978.8|41958.8|41981|41961|41981|41961|41978.8|41958.8|1
1733443760000|2024-12-06 00:09:20|41981.3|41961.3|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|0
1733443780000|2024-12-06 00:09:40|41976.5|41956.5|41981.3|41961.3|41981.3|41961.3|41976.5|41956.5|1
1733443800000|2024-12-06 00:10:00|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|0
1733443810000|2024-12-06 00:10:10|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|3
1733443890000|2024-12-06 00:11:30|||||||||3
1733443900000|2024-12-06 00:11:40|41976.5|41956.5|41981.3|41961.3|41981.3|41961.3|41976.5|41956.5|6
1733443910000|2024-12-06 00:11:50|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|4
1733443950000|2024-12-06 00:12:30|||||||||2
1733444000000|2024-12-06 00:13:20|41974|41954|41973.8|41953.8|41974|41954|41973.8|41953.8|0
1733444010000|2024-12-06 00:13:30|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|0
1733444020000|2024-12-06 00:13:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1733444040000|2024-12-06 00:14:00|41971.5|41951.5|41971.3|41951.3|41971.5|41951.5|41971.3|41951.3|0
1733444060000|2024-12-06 00:14:20|||||||||2
1733444090000|2024-12-06 00:14:50|||||||||1
1733444140000|2024-12-06 00:15:40|||||||||1
1733444150000|2024-12-06 00:15:50|||||||||3
1733444190000|2024-12-06 00:16:30|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|6
1733444200000|2024-12-06 00:16:40|||||||||1
1733444210000|2024-12-06 00:16:50|41974|41954|41976.3|41956.3|41976.3|41956.3|41974|41954|0
1733444220000|2024-12-06 00:17:00|||||||||2
1733444240000|2024-12-06 00:17:20|||||||||2
1733444250000|2024-12-06 00:17:30|||||||||2
1733444280000|2024-12-06 00:18:00|||||||||2
1733444300000|2024-12-06 00:18:20|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41971.3|41951.3|3
1733444360000|2024-12-06 00:19:20|41974|41954|41973.8|41953.8|41974|41954|41973.8|41953.8|0
1733444370000|2024-12-06 00:19:30|41976|41956|41973.8|41953.8|41976|41956|41973.8|41953.8|1
1733444390000|2024-12-06 00:19:50|41976|41956|41976.3|41956.3|41976.3|41956.3|41976|41956|1
1733444490000|2024-12-06 00:21:30|||||||||1
1733444530000|2024-12-06 00:22:10|||||||||2
1733444540000|2024-12-06 00:22:20|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|2
1733444600000|2024-12-06 00:23:20|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1733444610000|2024-12-06 00:23:30|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|0
1733444770000|2024-12-06 00:26:10|||||||||2
1733444920000|2024-12-06 00:28:40|||||||||1
1733445020000|2024-12-06 00:30:20|||||||||1
1733445030000|2024-12-06 00:30:30|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|0
1733445040000|2024-12-06 00:30:40|41976.3|41956.3|41981.3|41961.3|41981.3|41961.3|41976.3|41956.3|1
1733445050000|2024-12-06 00:30:50|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|2
1733445060000|2024-12-06 00:31:00|41978.6|41958.6|41978.8|41958.8|41978.8|41958.8|41978.6|41958.6|0
1733445110000|2024-12-06 00:31:50|41981.3|41961.3|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|0
1733445120000|2024-12-06 00:32:00|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41979.1|41959.1|0
1733445240000|2024-12-06 00:34:00|41979.1|41959.1|41978.8|41958.8|41979.1|41959.1|41978.8|41958.8|0
1733445250000|2024-12-06 00:34:10|41981.3|41961.3|41976.3|41956.3|41981.3|41961.3|41976.3|41956.3|0
1733445320000|2024-12-06 00:35:20|||||||||1
1733445340000|2024-12-06 00:35:40|||||||||1
1733445370000|2024-12-06 00:36:10|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1733445380000|2024-12-06 00:36:20|||||||||1
1733445420000|2024-12-06 00:37:00|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|1
1733445450000|2024-12-06 00:37:30|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|41966.6|41946.6|3
1733445460000|2024-12-06 00:37:40|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|4
1733445470000|2024-12-06 00:37:50|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|1
1733445480000|2024-12-06 00:38:00|41966.3|41946.3|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|1
1733445500000|2024-12-06 00:38:20|41964.1|41944.1|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|2
1733445530000|2024-12-06 00:38:50|||||||||2
1733445560000|2024-12-06 00:39:20|41961.6|41941.6|41961.3|41941.3|41961.6|41941.6|41961.3|41941.3|1
1733445570000|2024-12-06 00:39:30|||||||||1
1733445630000|2024-12-06 00:40:30|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|2
1733445710000|2024-12-06 00:41:50|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|3
1733445740000|2024-12-06 00:42:20|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|1
1733445750000|2024-12-06 00:42:30|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|0
1733445780000|2024-12-06 00:43:00|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|0
1733445790000|2024-12-06 00:43:10|41961.1|41941.1|41961.4|41941.4|41961.4|41941.4|41958.9|41938.9|1
1733445850000|2024-12-06 00:44:10|41959.1|41939.1|41958.9|41938.9|41959.1|41939.1|41958.9|41938.9|0
1733445870000|2024-12-06 00:44:30|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|3
1733445890000|2024-12-06 00:44:50|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41956.4|41936.4|1
1733445910000|2024-12-06 00:45:10|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|0
1733445920000|2024-12-06 00:45:20|41956.6|41936.6|41961.4|41941.4|41961.4|41941.4|41956.6|41936.6|1
1733445930000|2024-12-06 00:45:30|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|0
1733445950000|2024-12-06 00:45:50|41959.1|41939.1|41958.9|41938.9|41961.4|41941.4|41958.9|41938.9|0
1733445970000|2024-12-06 00:46:10|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|0
1733445980000|2024-12-06 00:46:20|41961.1|41941.1|41961.4|41941.4|41961.4|41941.4|41958.9|41938.9|0
1733446020000|2024-12-06 00:47:00|41959.1|41939.1|41956.4|41936.4|41959.1|41939.1|41956.4|41936.4|3
1733446060000|2024-12-06 00:47:40|||||||||5
1733446070000|2024-12-06 00:47:50|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|0
1733446090000|2024-12-06 00:48:10|41956.1|41936.1|41956.4|41936.4|41956.4|41936.4|41956.1|41936.1|0
1733446100000|2024-12-06 00:48:20|41953.9|41933.9|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|1
1733446160000|2024-12-06 00:49:20|41953.9|41933.9|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|2
1733446180000|2024-12-06 00:49:40|||||||||2
1733446190000|2024-12-06 00:49:50|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|41958.9|41938.9|1
1733446200000|2024-12-06 00:50:00|41956.4|41936.4|41958.9|41938.9|41958.9|41938.9|41956.4|41936.4|0
1733446210000|2024-12-06 00:50:10|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|41961.1|41941.1|0
1733446250000|2024-12-06 00:50:50|||||||||3
1733446270000|2024-12-06 00:51:10|||||||||1
1733446360000|2024-12-06 00:52:40|41961.4|41941.4|41963.6|41943.6|41963.6|41943.6|41961.4|41941.4|3
1733446380000|2024-12-06 00:53:00|41963.9|41943.9|41961.6|41941.6|41963.9|41943.9|41961.4|41941.4|1
1733446390000|2024-12-06 00:53:10|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|41961.4|41941.4|0
1733446400000|2024-12-06 00:53:20|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|19
1733446410000|2024-12-06 00:53:30|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.1|41934.1|2
1733446420000|2024-12-06 00:53:40|41952.1|41932.1|41954.4|41934.4|41954.4|41934.4|41951.9|41931.9|0
1733446450000|2024-12-06 00:54:10|41956.4|41936.4|41951.4|41931.4|41956.4|41936.4|41951.4|41931.4|1
1733446460000|2024-12-06 00:54:20|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|0
1733446480000|2024-12-06 00:54:40|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|41951.4|41931.4|1
1733446490000|2024-12-06 00:54:50|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|41951.1|41931.1|1
1733446500000|2024-12-06 00:55:00|41948.6|41928.6|41946.1|41926.1|41948.6|41928.6|41946.1|41926.1|2
1733446510000|2024-12-06 00:55:10|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|41943.9|41923.9|32
1733446520000|2024-12-06 00:55:20|41941.6|41921.6|41943.9|41923.9|41943.9|41923.9|41941.6|41921.6|1
1733446530000|2024-12-06 00:55:30|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|41941.6|41921.6|1
1733446540000|2024-12-06 00:55:40|41941.1|41921.1|41938.9|41918.9|41941.1|41921.1|41938.9|41918.9|0
1733446550000|2024-12-06 00:55:50|41939.1|41919.1|41938.9|41918.9|41939.1|41919.1|41938.9|41918.9|1
1733446560000|2024-12-06 00:56:00|41939.1|41919.1|41941.4|41921.4|41941.4|41921.4|41939.1|41919.1|0
1733446570000|2024-12-06 00:56:10|41941.1|41921.1|41938.9|41918.9|41941.1|41921.1|41936.4|41916.4|2
1733446580000|2024-12-06 00:56:20|41936.4|41916.4|41938.9|41918.9|41938.9|41918.9|41936.4|41916.4|0
1733446590000|2024-12-06 00:56:30|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|0
1733446600000|2024-12-06 00:56:40|||||||||11
1733446610000|2024-12-06 00:56:50|41936.1|41916.1|41933.9|41913.9|41936.1|41916.1|41933.9|41913.9|1
1733446640000|2024-12-06 00:57:20|41936.1|41916.1|41936.4|41916.4|41936.4|41916.4|41936.1|41916.1|4
1733446690000|2024-12-06 00:58:10|41936.1|41916.1|41931.4|41911.4|41936.1|41916.1|41931.4|41911.4|3
1733446710000|2024-12-06 00:58:30|||||||||6
1733446740000|2024-12-06 00:59:00|41928.9|41908.9|41926.4|41906.4|41931.4|41911.4|41926.4|41906.4|4
1733446760000|2024-12-06 00:59:20|||||||||2
1733446770000|2024-12-06 00:59:30|41923.9|41903.9|41923.9|41903.9|41926.4|41906.4|41923.9|41903.9|1
1733446780000|2024-12-06 00:59:40|41924.1|41904.1|41923.9|41903.9|41926.4|41906.4|41923.9|41903.9|2
1733446790000|2024-12-06 00:59:50|41926.4|41906.4|41924.1|41904.1|41926.4|41906.4|41923.9|41903.9|4
1733446800000|2024-12-06 01:00:00|41923.9|41903.9|41926.4|41906.4|41931.4|41911.4|41918.9|41898.9|50
1733446810000|2024-12-06 01:00:10|41928.9|41908.9|41938.9|41918.9|41946.4|41926.4|41928.9|41908.9|17
1733446820000|2024-12-06 01:00:20|41943.9|41923.9|41951.4|41931.4|41956.4|41936.4|41943.9|41923.9|11
1733446830000|2024-12-06 01:00:30|41951.1|41931.1|41946.4|41926.4|41951.1|41931.1|41946.4|41926.4|5
1733446840000|2024-12-06 01:00:40|41948.6|41928.6|41944.1|41924.1|41948.9|41928.9|41944.1|41924.1|6
1733446850000|2024-12-06 01:00:50|41941.6|41921.6|41946.4|41926.4|41946.4|41926.4|41941.4|41921.4|6
1733446860000|2024-12-06 01:01:00|41948.9|41928.9|41951.4|41931.4|41951.4|41931.4|41948.9|41928.9|8
1733446870000|2024-12-06 01:01:10|41953.9|41933.9|41953.9|41933.9|41956.4|41936.4|41951.4|41931.4|7
1733446880000|2024-12-06 01:01:20|41951.6|41931.6|41946.4|41926.4|41953.9|41933.9|41943.9|41923.9|8
1733446890000|2024-12-06 01:01:30|41943.9|41923.9|41948.9|41928.9|41948.9|41928.9|41943.6|41923.6|5
1733446900000|2024-12-06 01:01:40|41946.6|41926.6|41951.1|41931.1|41951.4|41931.4|41946.4|41926.4|3
1733446910000|2024-12-06 01:01:50|41951.4|41931.4|41953.9|41933.9|41953.9|41933.9|41946.4|41926.4|9
1733446920000|2024-12-06 01:02:00|41956.4|41936.4|41951.4|41931.4|41956.4|41936.4|41951.4|41931.4|3
1733446930000|2024-12-06 01:02:10|41953.9|41933.9|41949.1|41929.1|41953.9|41933.9|41949.1|41929.1|8
1733446940000|2024-12-06 01:02:20|41948.9|41928.9|41951.4|41931.4|41951.4|41931.4|41948.9|41928.9|0
1733446950000|2024-12-06 01:02:30|41953.6|41933.6|41951.4|41931.4|41953.9|41933.9|41951.4|41931.4|4
1733446960000|2024-12-06 01:02:40|41956.1|41936.1|41953.9|41933.9|41956.4|41936.4|41951.4|41931.4|2
1733446970000|2024-12-06 01:02:50|41956.4|41936.4|41956.4|41936.4|41956.4|41936.4|41953.9|41933.9|2
1733446980000|2024-12-06 01:03:00|41954.1|41934.1|41951.4|41931.4|41954.1|41934.1|41951.4|41931.4|5
1733446990000|2024-12-06 01:03:10|41949.1|41929.1|41951.4|41931.4|41951.4|41931.4|41948.9|41928.9|2
1733447000000|2024-12-06 01:03:20|41948.9|41928.9|41951.4|41931.4|41951.4|41931.4|41948.9|41928.9|0
1733447010000|2024-12-06 01:03:30|41953.6|41933.6|41951.4|41931.4|41953.9|41933.9|41951.4|41931.4|2
1733447020000|2024-12-06 01:03:40|41951.1|41931.1|41953.9|41933.9|41953.9|41933.9|41951.1|41931.1|2
1733447030000|2024-12-06 01:03:50|41951.4|41931.4|41948.9|41928.9|41953.9|41933.9|41948.9|41928.9|0
1733447040000|2024-12-06 01:04:00|41946.4|41926.4|41951.4|41931.4|41953.9|41933.9|41946.4|41926.4|2
1733447050000|2024-12-06 01:04:10|41949.1|41929.1|41948.9|41928.9|41951.4|41931.4|41948.9|41928.9|0
1733447060000|2024-12-06 01:04:20|41951.1|41931.1|41951.4|41931.4|41953.9|41933.9|41951.1|41931.1|2
1733447070000|2024-12-06 01:04:30|41953.6|41933.6|41948.9|41928.9|41953.6|41933.6|41948.9|41928.9|2
1733447080000|2024-12-06 01:04:40|41946.6|41926.6|41939.2|41919.2|41946.6|41926.6|41939.1|41919.1|5
1733447090000|2024-12-06 01:04:50|41936.7|41916.7|41936.4|41916.4|41936.7|41916.7|41933.9|41913.9|0
1733447100000|2024-12-06 01:05:00|41933.9|41913.9|41931.4|41911.4|41933.9|41913.9|41931.4|41911.4|11
1733447110000|2024-12-06 01:05:10|41931.9|41911.9|41936.4|41916.4|41936.4|41916.4|41931.9|41911.9|8
1733447120000|2024-12-06 01:05:20|41934.2|41914.2|41931.4|41911.4|41934.2|41914.2|41931.4|41911.4|3
1733447130000|2024-12-06 01:05:30|41933.6|41913.6|41933.9|41913.9|41933.9|41913.9|41933.6|41913.6|1
1733447140000|2024-12-06 01:05:40|41936.4|41916.4|41936.4|41916.4|41936.4|41916.4|41931.4|41911.4|7
1733447150000|2024-12-06 01:05:50|41933.9|41913.9|41936.4|41916.4|41936.4|41916.4|41933.9|41913.9|6
1733447160000|2024-12-06 01:06:00|41936.2|41916.2|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|4
1733447170000|2024-12-06 01:06:10|41931.7|41911.7|41931.4|41911.4|41933.9|41913.9|41928.9|41908.9|3
1733447180000|2024-12-06 01:06:20|41929.2|41909.2|41928.9|41908.9|41931.4|41911.4|41928.9|41908.9|1
1733447190000|2024-12-06 01:06:30|41926.4|41906.4|41933.7|41913.7|41933.7|41913.7|41926.4|41906.4|12
1733447200000|2024-12-06 01:06:40|41931.4|41911.4|41936.4|41916.4|41936.4|41916.4|41931.4|41911.4|1
1733447210000|2024-12-06 01:06:50|41933.9|41913.9|41931.4|41911.4|41936.4|41916.4|41931.4|41911.4|1
1733447220000|2024-12-06 01:07:00|41930.9|41910.9|41926.4|41906.4|41930.9|41910.9|41921.7|41901.7|22
1733447230000|2024-12-06 01:07:10|41923.9|41903.9|41921.4|41901.4|41926.4|41906.4|41921.4|41901.4|2
1733447250000|2024-12-06 01:07:30|||||||||4
1733447260000|2024-12-06 01:07:40|||||||||3
1733447270000|2024-12-06 01:07:50|41919.2|41899.2|41916.4|41896.4|41919.2|41899.2|41916.4|41896.4|2
1733447280000|2024-12-06 01:08:00|41913.9|41893.9|41911.4|41891.4|41913.9|41893.9|41908.9|41888.9|9
1733447290000|2024-12-06 01:08:10|41913.9|41893.9|41911.4|41891.4|41913.9|41893.9|41911.4|41891.4|8
1733447300000|2024-12-06 01:08:20|41908.9|41888.9|41908.9|41888.9|41911.4|41891.4|41908.9|41888.9|1
1733447310000|2024-12-06 01:08:30|41909.2|41889.2|41913.9|41893.9|41913.9|41893.9|41909.2|41889.2|3
1733447320000|2024-12-06 01:08:40|41914.2|41894.2|41916.4|41896.4|41916.4|41896.4|41913.9|41893.9|5
1733447330000|2024-12-06 01:08:50|41913.9|41893.9|41911.4|41891.4|41916.4|41896.4|41908.9|41888.9|9
1733447340000|2024-12-06 01:09:00|41908.9|41888.9|41916.4|41896.4|41916.4|41896.4|41908.9|41888.9|6
1733447350000|2024-12-06 01:09:10|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|0
1733447360000|2024-12-06 01:09:20|41916.4|41896.4|41916.4|41896.4|41918.9|41898.9|41913.9|41893.9|4
1733447370000|2024-12-06 01:09:30|||||||||1
1733447380000|2024-12-06 01:09:40|41918.9|41898.9|41921.4|41901.4|41921.4|41901.4|41918.7|41898.7|3
1733447390000|2024-12-06 01:09:50|41918.9|41898.9|41918.9|41898.9|41921.4|41901.4|41916.4|41896.4|10
1733447400000|2024-12-06 01:10:00|41921.2|41901.2|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|2
1733447410000|2024-12-06 01:10:10|41919.2|41899.2|41918.9|41898.9|41921.2|41901.2|41918.9|41898.9|2
1733447420000|2024-12-06 01:10:20|41916.7|41896.7|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|0
1733447430000|2024-12-06 01:10:30|41916.4|41896.4|41903.9|41883.9|41918.9|41898.9|41903.9|41883.9|7
1733447440000|2024-12-06 01:10:40|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41903.9|41883.9|3
1733447460000|2024-12-06 01:11:00|41904.2|41884.2|41903.9|41883.9|41904.2|41884.2|41903.9|41883.9|6
1733447470000|2024-12-06 01:11:10|41904.2|41884.2|41901.4|41881.4|41906.4|41886.4|41901.4|41881.4|5
1733447480000|2024-12-06 01:11:20|41903.7|41883.7|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|2
1733447490000|2024-12-06 01:11:30|41903.7|41883.7|41903.9|41883.9|41906.4|41886.4|41903.7|41883.7|9
1733447500000|2024-12-06 01:11:40|41906.2|41886.2|41906.4|41886.4|41906.4|41886.4|41901.4|41881.4|0
1733447510000|2024-12-06 01:11:50|41908.7|41888.7|41906.4|41886.4|41908.7|41888.7|41906.4|41886.4|2
1733447520000|2024-12-06 01:12:00|41906.2|41886.2|41903.9|41883.9|41906.2|41886.2|41903.9|41883.9|1
1733447530000|2024-12-06 01:12:10|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|41903.7|41883.7|3
1733447540000|2024-12-06 01:12:20|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|3
1733447550000|2024-12-06 01:12:30|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|2
1733447560000|2024-12-06 01:12:40|41896.9|41876.9|41896.4|41876.4|41901.4|41881.4|41896.4|41876.4|10
1733447570000|2024-12-06 01:12:50|41894.2|41874.2|41896.4|41876.4|41896.4|41876.4|41893.7|41873.7|1
1733447580000|2024-12-06 01:13:00|41893.9|41873.9|41886.4|41866.4|41893.9|41873.9|41881.4|41861.4|17
1733447590000|2024-12-06 01:13:10|||||||||4
1733447600000|2024-12-06 01:13:20|41886.2|41866.2|41886.4|41866.4|41886.4|41866.4|41883.9|41863.9|1
1733447610000|2024-12-06 01:13:30|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|3
1733447620000|2024-12-06 01:13:40|41886.4|41866.4|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|1
1733447630000|2024-12-06 01:13:50|41886.2|41866.2|41886.4|41866.4|41886.4|41866.4|41883.9|41863.9|0
1733447640000|2024-12-06 01:14:00|41886.7|41866.7|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|4
1733447650000|2024-12-06 01:14:10|41891.4|41871.4|41898.9|41878.9|41898.9|41878.9|41891.4|41871.4|2
1733447660000|2024-12-06 01:14:20|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|1
1733447670000|2024-12-06 01:14:30|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|3
1733447680000|2024-12-06 01:14:40|41901.7|41881.7|41901.4|41881.4|41901.7|41881.7|41901.4|41881.4|0
1733447690000|2024-12-06 01:14:50|41903.9|41883.9|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|2
1733447700000|2024-12-06 01:15:00|41903.9|41883.9|41898.9|41878.9|41903.9|41883.9|41894.2|41874.2|6
1733447710000|2024-12-06 01:15:10|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41896.4|41876.4|4
1733447720000|2024-12-06 01:15:20|41899.2|41879.2|41901.4|41881.4|41903.9|41883.9|41898.9|41878.9|3
1733447730000|2024-12-06 01:15:30|41903.7|41883.7|41901.4|41881.4|41903.9|41883.9|41896.4|41876.4|4
1733447740000|2024-12-06 01:15:40|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|41899.2|41879.2|1
1733447750000|2024-12-06 01:15:50|41898.9|41878.9|41901.4|41881.4|41901.4|41881.4|41896.4|41876.4|1
1733447760000|2024-12-06 01:16:00|41903.9|41883.9|41906.2|41886.2|41906.2|41886.2|41903.9|41883.9|1
1733447770000|2024-12-06 01:16:10|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41903.9|41883.9|1
1733447780000|2024-12-06 01:16:20|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41901.7|41881.7|1
1733447790000|2024-12-06 01:16:30|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41901.4|41881.4|5
1733447800000|2024-12-06 01:16:40|41908.9|41888.9|41908.9|41888.9|41913.9|41893.9|41906.4|41886.4|13
1733447810000|2024-12-06 01:16:50|41906.7|41886.7|41906.4|41886.4|41906.7|41886.7|41906.4|41886.4|0
1733447820000|2024-12-06 01:17:00|41908.9|41888.9|41911.4|41891.4|41911.4|41891.4|41906.4|41886.4|1
1733447830000|2024-12-06 01:17:10|41911.2|41891.2|41906.4|41886.4|41911.2|41891.2|41906.4|41886.4|4
1733447840000|2024-12-06 01:17:20|41904.2|41884.2|41903.9|41883.9|41904.2|41884.2|41903.9|41883.9|3
1733447850000|2024-12-06 01:17:30|41901.7|41881.7|41901.4|41881.4|41901.7|41881.7|41901.4|41881.4|1
1733447870000|2024-12-06 01:17:50|41898.9|41878.9|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|2
1733447880000|2024-12-06 01:18:00|41899.2|41879.2|41898.9|41878.9|41901.4|41881.4|41896.4|41876.4|0
1733447890000|2024-12-06 01:18:10|41896.4|41876.4|41896.4|41876.4|41898.9|41878.9|41896.4|41876.4|0
1733447900000|2024-12-06 01:18:20|41894.2|41874.2|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|2
1733447910000|2024-12-06 01:18:30|41891.7|41871.7|41886.4|41866.4|41893.9|41873.9|41884.2|41864.2|9
1733447920000|2024-12-06 01:18:40|41881.4|41861.4|41886.4|41866.4|41886.4|41866.4|41881.4|41861.4|3
1733447930000|2024-12-06 01:18:50|41883.9|41863.9|41891.4|41871.4|41891.4|41871.4|41883.9|41863.9|0
1733447940000|2024-12-06 01:19:00|41889.2|41869.2|41883.9|41863.9|41891.4|41871.4|41883.9|41863.9|3
1733447950000|2024-12-06 01:19:10|41886.2|41866.2|41886.4|41866.4|41886.4|41866.4|41883.9|41863.9|0
1733447960000|2024-12-06 01:19:20|||||||||3
1733447970000|2024-12-06 01:19:30|41886.7|41866.7|41891.2|41871.2|41891.2|41871.2|41886.7|41866.7|1
1733447980000|2024-12-06 01:19:40|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|3
1733447990000|2024-12-06 01:19:50|41895.9|41875.9|41888.9|41868.9|41896.4|41876.4|41888.9|41868.9|7
1733448000000|2024-12-06 01:20:00|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|3
1733448020000|2024-12-06 01:20:20|41883.9|41863.9|41878.9|41858.9|41883.9|41863.9|41878.9|41858.9|3
1733448030000|2024-12-06 01:20:30|41876.4|41856.4|41876.4|41856.4|41878.9|41858.9|41876.4|41856.4|0
1733448040000|2024-12-06 01:20:40|41878.7|41858.7|41883.9|41863.9|41883.9|41863.9|41878.7|41858.7|5
1733448050000|2024-12-06 01:20:50|41881.7|41861.7|41886.4|41866.4|41886.4|41866.4|41881.4|41861.4|1
1733448060000|2024-12-06 01:21:00|41888.9|41868.9|41903.9|41883.9|41903.9|41883.9|41888.9|41868.9|3
1733448070000|2024-12-06 01:21:10|41903.7|41883.7|41898.9|41878.9|41903.7|41883.7|41898.9|41878.9|1
1733448080000|2024-12-06 01:21:20|41896.4|41876.4|41901.4|41881.4|41901.4|41881.4|41896.4|41876.4|5
1733448090000|2024-12-06 01:21:30|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|0
1733448100000|2024-12-06 01:21:40|41904.2|41884.2|41906.4|41886.4|41906.4|41886.4|41901.4|41881.4|2
1733448110000|2024-12-06 01:21:50|41906.2|41886.2|41903.9|41883.9|41906.2|41886.2|41901.4|41881.4|1
1733448120000|2024-12-06 01:22:00|41901.7|41881.7|41896.7|41876.7|41901.7|41881.7|41896.7|41876.7|7
1733448130000|2024-12-06 01:22:10|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|0
1733448140000|2024-12-06 01:22:20|41893.9|41873.9|41891.4|41871.4|41893.9|41873.9|41891.4|41871.4|2
1733448150000|2024-12-06 01:22:30|41888.9|41868.9|41891.4|41871.4|41891.4|41871.4|41888.9|41868.9|3
1733448160000|2024-12-06 01:22:40|41888.9|41868.9|41891.4|41871.4|41891.4|41871.4|41888.9|41868.9|0
1733448170000|2024-12-06 01:22:50|41888.9|41868.9|41886.4|41866.4|41891.4|41871.4|41886.4|41866.4|0
1733448180000|2024-12-06 01:23:00|41888.7|41868.7|41888.9|41868.9|41891.4|41871.4|41888.7|41868.7|1
1733448190000|2024-12-06 01:23:10|41889.2|41869.2|41893.9|41873.9|41893.9|41873.9|41888.9|41868.9|11
1733448200000|2024-12-06 01:23:20|41893.7|41873.7|41891.4|41871.4|41894.2|41874.2|41891.4|41871.4|4
1733448210000|2024-12-06 01:23:30|41893.7|41873.7|41896.4|41876.4|41896.4|41876.4|41893.7|41873.7|1
1733448220000|2024-12-06 01:23:40|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|3
1733448230000|2024-12-06 01:23:50|41901.4|41881.4|41898.9|41878.9|41901.4|41881.4|41898.9|41878.9|0
1733448240000|2024-12-06 01:24:00|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|1
1733448260000|2024-12-06 01:24:20|41891.7|41871.7|41898.9|41878.9|41898.9|41878.9|41891.7|41871.7|1
1733448270000|2024-12-06 01:24:30|41896.4|41876.4|41893.9|41873.9|41898.9|41878.9|41893.9|41873.9|1
1733448280000|2024-12-06 01:24:40|41896.4|41876.4|41893.9|41873.9|41898.9|41878.9|41893.9|41873.9|0
1733448290000|2024-12-06 01:24:50|41896.4|41876.4|41898.9|41878.9|41898.9|41878.9|41893.9|41873.9|0
1733448300000|2024-12-06 01:25:00|41901.2|41881.2|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|1
1733448310000|2024-12-06 01:25:10|41899.2|41879.2|41896.4|41876.4|41899.2|41879.2|41896.4|41876.4|1
1733448350000|2024-12-06 01:25:50|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|3
1733448360000|2024-12-06 01:26:00|41896.4|41876.4|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|1
1733448370000|2024-12-06 01:26:10|41896.2|41876.2|41898.9|41878.9|41901.4|41881.4|41896.2|41876.2|1
1733448380000|2024-12-06 01:26:20|41901.2|41881.2|41903.9|41883.9|41903.9|41883.9|41898.9|41878.9|1
1733448390000|2024-12-06 01:26:30|41906.2|41886.2|41903.9|41883.9|41906.2|41886.2|41903.9|41883.9|3
1733448400000|2024-12-06 01:26:40|41906.2|41886.2|41903.9|41883.9|41906.2|41886.2|41903.9|41883.9|1
1733448420000|2024-12-06 01:27:00|41903.7|41883.7|41901.4|41881.4|41903.9|41883.9|41898.9|41878.9|3
1733448440000|2024-12-06 01:27:20|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|2
1733448450000|2024-12-06 01:27:30|41901.4|41881.4|41903.9|41883.9|41903.9|41883.9|41901.4|41881.4|3
1733448460000|2024-12-06 01:27:40|41901.4|41881.4|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1733448470000|2024-12-06 01:27:50|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|0
1733448480000|2024-12-06 01:28:00|41901.2|41881.2|41896.5|41876.5|41901.2|41881.2|41896.5|41876.5|0
1733448490000|2024-12-06 01:28:10|||||||||1
1733448500000|2024-12-06 01:28:20|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|4
1733448510000|2024-12-06 01:28:30|41894|41874|41894|41874|41894|41874|41894|41874|1
1733448520000|2024-12-06 01:28:40|41891.5|41871.5|41894|41874|41896.2|41876.2|41891.5|41871.5|0
1733448530000|2024-12-06 01:28:50|41891.5|41871.5|41896.5|41876.5|41896.5|41876.5|41891.5|41871.5|0
1733448540000|2024-12-06 01:29:00|41894|41874|41896.5|41876.5|41899|41879|41891.5|41871.5|2
1733448550000|2024-12-06 01:29:10|41899|41879|41899|41879|41899|41879|41899|41879|0
1733448560000|2024-12-06 01:29:20|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|0
1733448570000|2024-12-06 01:29:30|41899|41879|41896.5|41876.5|41901.5|41881.5|41896.5|41876.5|5
1733448580000|2024-12-06 01:29:40|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|41898.7|41878.7|0
1733448590000|2024-12-06 01:29:50|41896.5|41876.5|41896.5|41876.5|41899|41879|41894|41874|3
1733448600000|2024-12-06 01:30:00|41899|41879|41899|41879|41899|41879|41889|41869|14
1733448610000|2024-12-06 01:30:10|41901.2|41881.2|41911.5|41891.5|41911.5|41891.5|41901.2|41881.2|3
1733448620000|2024-12-06 01:30:20|41916.2|41896.2|41911.7|41891.7|41918.7|41898.7|41911.7|41891.7|13
1733448630000|2024-12-06 01:30:30|41911.5|41891.5|41907|41887|41911.5|41891.5|41904.7|41884.7|1
1733448640000|2024-12-06 01:30:40|41909.2|41889.2|41919|41899|41919.2|41899.2|41906.7|41886.7|4
1733448650000|2024-12-06 01:30:50|41921.5|41901.5|41919|41899|41924|41904|41916.5|41896.5|2
1733448660000|2024-12-06 01:31:00|41916.5|41896.5|41909|41889|41916.5|41896.5|41909|41889|3
1733448670000|2024-12-06 01:31:10|41908.7|41888.7|41909|41889|41911.5|41891.5|41906.5|41886.5|0
1733448680000|2024-12-06 01:31:20|41911.2|41891.2|41906.5|41886.5|41911.5|41891.5|41906.5|41886.5|4
1733448690000|2024-12-06 01:31:30|41909|41889|41914|41894|41914|41894|41909|41889|19
1733448700000|2024-12-06 01:31:40|41916.5|41896.5|41919|41899|41919|41899|41914|41894|4
1733448710000|2024-12-06 01:31:50|41921.5|41901.5|41919|41899|41921.5|41901.5|41919|41899|0
1733448720000|2024-12-06 01:32:00|41921.5|41901.5|41914|41894|41921.5|41901.5|41911.5|41891.5|2
1733448730000|2024-12-06 01:32:10|41911.5|41891.5|41919|41899|41919|41899|41911.5|41891.5|1
1733448740000|2024-12-06 01:32:20|41921.2|41901.2|41921.5|41901.5|41924|41904|41919|41899|0
1733448750000|2024-12-06 01:32:30|41919|41899|41916.7|41896.7|41921.5|41901.5|41916.7|41896.7|2
1733448760000|2024-12-06 01:32:40|41919|41899|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|0
1733448770000|2024-12-06 01:32:50|41916.7|41896.7|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|0
1733448780000|2024-12-06 01:33:00|41919.2|41899.2|41921.5|41901.5|41921.5|41901.5|41916.5|41896.5|0
1733448790000|2024-12-06 01:33:10|41919|41899|41916.5|41896.5|41919.2|41899.2|41916.5|41896.5|0
1733448800000|2024-12-06 01:33:20|41914|41894|41916.5|41896.5|41919|41899|41914|41894|4
1733448810000|2024-12-06 01:33:30|41919|41899|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|0
1733448820000|2024-12-06 01:33:40|41914|41894|41914.2|41894.2|41919|41899|41914|41894|0
1733448830000|2024-12-06 01:33:50|41916.2|41896.2|41914|41894|41919|41899|41914|41894|0
1733448840000|2024-12-06 01:34:00|41916.2|41896.2|41916.5|41896.5|41919|41899|41914|41894|0
1733448850000|2024-12-06 01:34:10|41919|41899|41921.5|41901.5|41921.5|41901.5|41919|41899|1
1733448860000|2024-12-06 01:34:20|41919|41899|41921.5|41901.5|41921.5|41901.5|41919|41899|1
1733448870000|2024-12-06 01:34:30|41924|41904|41924|41904|41924|41904|41924|41904|1
1733448880000|2024-12-06 01:34:40|41921.7|41901.7|41921.5|41901.5|41924|41904|41919|41899|0
1733448890000|2024-12-06 01:34:50|41919.2|41899.2|41924|41904|41924|41904|41919|41899|7
1733448900000|2024-12-06 01:35:00|41926.2|41906.2|41929|41909|41929|41909|41926.2|41906.2|4
1733448910000|2024-12-06 01:35:10|41931.5|41911.5|41941.5|41921.5|41941.5|41921.5|41931.5|41911.5|4
1733448920000|2024-12-06 01:35:20|41944|41924|41949|41929|41949|41929|41944|41924|12
1733448930000|2024-12-06 01:35:30|41946.5|41926.5|41944.2|41924.2|41949|41929|41944.2|41924.2|0
1733448940000|2024-12-06 01:35:40|41941.5|41921.5|41939|41919|41941.5|41921.5|41939|41919|1
1733448950000|2024-12-06 01:35:50|41936.5|41916.5|41934|41914|41938.7|41918.7|41934|41914|4
1733448960000|2024-12-06 01:36:00|41936.5|41916.5|41936.5|41916.5|41941.5|41921.5|41936.5|41916.5|2
1733448970000|2024-12-06 01:36:10|41936.2|41916.2|41926.5|41906.5|41936.2|41916.2|41924.2|41904.2|3
1733448980000|2024-12-06 01:36:20|41928.7|41908.7|41929|41909|41934|41914|41928.7|41908.7|5
1733448990000|2024-12-06 01:36:30|41926.5|41906.5|41926.5|41906.5|41931.5|41911.5|41926.5|41906.5|0
1733449000000|2024-12-06 01:36:40|41928.7|41908.7|41931.2|41911.2|41931.5|41911.5|41926.5|41906.5|3
1733449010000|2024-12-06 01:36:50|41934|41914|41928.7|41908.7|41934|41914|41926.5|41906.5|2
1733449020000|2024-12-06 01:37:00|41929|41909|41924|41904|41929|41909|41924|41904|0
1733449040000|2024-12-06 01:37:20|41921.5|41901.5|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|5
1733449050000|2024-12-06 01:37:30|41919|41899|41921.5|41901.5|41921.5|41901.5|41919|41899|1
1733449060000|2024-12-06 01:37:40|41921.7|41901.7|41924|41904|41926.7|41906.7|41921.7|41901.7|1
1733449070000|2024-12-06 01:37:50|41921.7|41901.7|41924|41904|41924|41904|41921.7|41901.7|1
1733449080000|2024-12-06 01:38:00|41926.5|41906.5|41931.5|41911.5|41931.5|41911.5|41924|41904|1
1733449090000|2024-12-06 01:38:10|41929|41909|41929|41909|41929|41909|41926.7|41906.7|0
1733449100000|2024-12-06 01:38:20|41926.7|41906.7|41929|41909|41929|41909|41926.5|41906.5|1
1733449110000|2024-12-06 01:38:30|41929.2|41909.2|41931.5|41911.5|41931.5|41911.5|41926.5|41906.5|2
1733449120000|2024-12-06 01:38:40|41931.2|41911.2|41934|41914|41934|41914|41929|41909|0
1733449130000|2024-12-06 01:38:50|41936.5|41916.5|41934|41914|41936.5|41916.5|41931.5|41911.5|0
1733449140000|2024-12-06 01:39:00|41931.5|41911.5|41934|41914|41934|41914|41931.5|41911.5|0
1733449150000|2024-12-06 01:39:10|41936.5|41916.5|41939|41919|41944|41924|41936.5|41916.5|0
1733449160000|2024-12-06 01:39:20|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|41941.5|41921.5|0
1733449170000|2024-12-06 01:39:30|41939.2|41919.2|41934.2|41914.2|41939.2|41919.2|41934.2|41914.2|0
1733449180000|2024-12-06 01:39:40|41934|41914|41934|41914|41936.5|41916.5|41934|41914|0
1733449190000|2024-12-06 01:39:50|41936.2|41916.2|41936.5|41916.5|41936.5|41916.5|41934|41914|1
1733449200000|2024-12-06 01:40:00|41934|41914|41931.5|41911.5|41936.5|41916.5|41931.5|41911.5|0
1733449220000|2024-12-06 01:40:20|||||||||1
1733449230000|2024-12-06 01:40:30|41934|41914|41934|41914|41934|41914|41931.5|41911.5|0
1733449240000|2024-12-06 01:40:40|41931.5|41911.5|41929|41909|41934|41914|41929|41909|0
1733449250000|2024-12-06 01:40:50|41926.7|41906.7|41926.5|41906.5|41926.7|41906.7|41926.5|41906.5|0
1733449260000|2024-12-06 01:41:00|41929|41909|41929|41909|41929|41909|41926.5|41906.5|1
1733449270000|2024-12-06 01:41:10|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|41926.5|41906.5|1
1733449280000|2024-12-06 01:41:20|41924.2|41904.2|41926.5|41906.5|41926.5|41906.5|41924|41904|0
1733449290000|2024-12-06 01:41:30|41929|41909|41924|41904|41929|41909|41921.7|41901.7|0
1733449300000|2024-12-06 01:41:40|41924.2|41904.2|41921.5|41901.5|41924.2|41904.2|41921.5|41901.5|0
1733449310000|2024-12-06 01:41:50|41924|41904|41921.5|41901.5|41924|41904|41921.5|41901.5|0
1733449320000|2024-12-06 01:42:00|41919|41899|41918.7|41898.7|41919|41899|41914|41894|1
1733449330000|2024-12-06 01:42:10|41919|41899|41916.5|41896.5|41919|41899|41914|41894|1
1733449340000|2024-12-06 01:42:20|41919|41899|41921.7|41901.7|41924|41904|41919|41899|11
1733449350000|2024-12-06 01:42:30|41921.5|41901.5|41921.5|41901.5|41924|41904|41921.5|41901.5|0
1733449360000|2024-12-06 01:42:40|41919|41899|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|4
1733449370000|2024-12-06 01:42:50|41919|41899|41914.2|41894.2|41919|41899|41914.2|41894.2|0
1733449380000|2024-12-06 01:43:00|41914|41894|41911.5|41891.5|41914|41894|41911.5|41891.5|0
1733449390000|2024-12-06 01:43:10|41909.2|41889.2|41901.7|41881.7|41909.2|41889.2|41901.7|41881.7|7
1733449400000|2024-12-06 01:43:20|41906.5|41886.5|41904|41884|41909|41889|41901.5|41881.5|6
1733449410000|2024-12-06 01:43:30|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|4
1733449420000|2024-12-06 01:43:40|41899|41879|41901.5|41881.5|41901.5|41881.5|41896.5|41876.5|2
1733449430000|2024-12-06 01:43:50|41899|41879|41901.5|41881.5|41901.5|41881.5|41899|41879|1
1733449440000|2024-12-06 01:44:00|41903.7|41883.7|41908.7|41888.7|41908.7|41888.7|41903.7|41883.7|1
1733449450000|2024-12-06 01:44:10|41909|41889|41909|41889|41909|41889|41909|41889|0
1733449460000|2024-12-06 01:44:20|41911.5|41891.5|41911.5|41891.5|41913.7|41893.7|41909|41889|1
1733449470000|2024-12-06 01:44:30|41909|41889|41914|41894|41914|41894|41909|41889|1
1733449480000|2024-12-06 01:44:40|41916.2|41896.2|41916.5|41896.5|41916.5|41896.5|41914|41894|0
1733449490000|2024-12-06 01:44:50|41918.7|41898.7|41911.5|41891.5|41919|41899|41911.5|41891.5|0
1733449500000|2024-12-06 01:45:00|41914|41894|41909|41889|41914|41894|41909|41889|1
1733449510000|2024-12-06 01:45:10|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|41906.7|41886.7|0
1733449520000|2024-12-06 01:45:20|41904.5|41884.5|41906.5|41886.5|41906.5|41886.5|41904|41884|1
1733449530000|2024-12-06 01:45:30|41904|41884|41909|41889|41909|41889|41904|41884|2
1733449550000|2024-12-06 01:45:50|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|2
1733449560000|2024-12-06 01:46:00|41914|41894|41906.5|41886.5|41914|41894|41904|41884|9
1733449570000|2024-12-06 01:46:10|41906.2|41886.2|41904|41884|41906.2|41886.2|41901.5|41881.5|9
1733449580000|2024-12-06 01:46:20|41901.5|41881.5|41904|41884|41906.5|41886.5|41901.5|41881.5|0
1733449590000|2024-12-06 01:46:30|41906.2|41886.2|41904|41884|41906.5|41886.5|41901.5|41881.5|0
1733449600000|2024-12-06 01:46:40|41901.7|41881.7|41904|41884|41906.5|41886.5|41901.7|41881.7|0
1733449610000|2024-12-06 01:46:50|41901.5|41881.5|41904|41884|41906.5|41886.5|41901.5|41881.5|3
1733449620000|2024-12-06 01:47:00|41906.2|41886.2|41906.5|41886.5|41909|41889|41906.2|41886.2|0
1733449630000|2024-12-06 01:47:10|41909|41889|41906.5|41886.5|41909|41889|41906.5|41886.5|0
1733449640000|2024-12-06 01:47:20|41904.2|41884.2|41906.5|41886.5|41906.5|41886.5|41904|41884|0
1733449650000|2024-12-06 01:47:30|41904|41884|41904|41884|41904|41884|41904|41884|0
1733449660000|2024-12-06 01:47:40|41901.7|41881.7|41901.5|41881.5|41904|41884|41901.5|41881.5|0
1733449670000|2024-12-06 01:47:50|||||||||2
1733449680000|2024-12-06 01:48:00|41897|41877|41896.5|41876.5|41897|41877|41894|41874|18
1733449690000|2024-12-06 01:48:10|41898.7|41878.7|41901.5|41881.5|41901.5|41881.5|41896.5|41876.5|1
1733449700000|2024-12-06 01:48:20|41899|41879|41899|41879|41901.5|41881.5|41896.5|41876.5|3
1733449710000|2024-12-06 01:48:30|41901.5|41881.5|41899|41879|41901.5|41881.5|41896.5|41876.5|0
1733449720000|2024-12-06 01:48:40|41901.2|41881.2|41901.5|41881.5|41901.5|41881.5|41899|41879|0
1733449730000|2024-12-06 01:48:50|41899|41879|41901.5|41881.5|41901.5|41881.5|41899|41879|0
1733449740000|2024-12-06 01:49:00|41899.2|41879.2|41896.5|41876.5|41901.5|41881.5|41896.5|41876.5|1
1733449750000|2024-12-06 01:49:10|41894.2|41874.2|41894|41874|41896.2|41876.2|41894|41874|0
1733449760000|2024-12-06 01:49:20|41896.2|41876.2|41896.5|41876.5|41896.5|41876.5|41891.7|41871.7|0
1733449770000|2024-12-06 01:49:30|41893.7|41873.7|41894|41874|41896.5|41876.5|41893.7|41873.7|0
1733449780000|2024-12-06 01:49:40|41891.8|41871.8|41891.5|41871.5|41894|41874|41891.5|41871.5|2
1733449790000|2024-12-06 01:49:50|41889.3|41869.3|41889|41869|41891.5|41871.5|41889|41869|2
1733449800000|2024-12-06 01:50:00|41891.5|41871.5|41884|41864|41891.5|41871.5|41881.5|41861.5|14
1733449810000|2024-12-06 01:50:10|41886.2|41866.2|41886.5|41866.5|41888.7|41868.7|41884|41864|0
1733449820000|2024-12-06 01:50:20|41888.7|41868.7|41886.5|41866.5|41888.7|41868.7|41886.5|41866.5|4
1733449830000|2024-12-06 01:50:30|||||||||1
1733449840000|2024-12-06 01:50:40|41889|41869|41886.5|41866.5|41889|41869|41886.5|41866.5|0
1733449850000|2024-12-06 01:50:50|41888.7|41868.7|41889|41869|41889|41869|41888.7|41868.7|0
1733449860000|2024-12-06 01:51:00|41891.5|41871.5|41904|41884|41904|41884|41891.5|41871.5|8
1733449870000|2024-12-06 01:51:10|41901.5|41881.5|41901.5|41881.5|41904|41884|41901.5|41881.5|0
1733449880000|2024-12-06 01:51:20|41899|41879|41899|41879|41901.5|41881.5|41896.5|41876.5|4
1733449890000|2024-12-06 01:51:30|41901.3|41881.3|41894|41874|41901.5|41881.5|41894|41874|1
1733449900000|2024-12-06 01:51:40|41896.5|41876.5|41891.5|41871.5|41896.5|41876.5|41891.5|41871.5|3
1733449910000|2024-12-06 01:51:50|41894|41874|41891.5|41871.5|41894|41874|41889|41869|2
1733449920000|2024-12-06 01:52:00|41894|41874|41896.5|41876.5|41896.5|41876.5|41894|41874|6
1733449930000|2024-12-06 01:52:10|41899|41879|41894|41874|41899|41879|41894|41874|1
1733449940000|2024-12-06 01:52:20|41896.3|41876.3|41899|41879|41899|41879|41894|41874|3
1733449950000|2024-12-06 01:52:30|41896.5|41876.5|41899|41879|41899|41879|41896.5|41876.5|0
1733449960000|2024-12-06 01:52:40|41896.8|41876.8|41896.5|41876.5|41899|41879|41896.5|41876.5|0
1733449970000|2024-12-06 01:52:50|41896.8|41876.8|41896.5|41876.5|41896.8|41876.8|41896.5|41876.5|0
1733449980000|2024-12-06 01:53:00|41894|41874|41894|41874|41896.5|41876.5|41891.5|41871.5|4
1733449990000|2024-12-06 01:53:10|41891.5|41871.5|41889|41869|41891.5|41871.5|41889|41869|0
1733450000000|2024-12-06 01:53:20|41891.3|41871.3|41889|41869|41891.5|41871.5|41889|41869|0
1733450010000|2024-12-06 01:53:30|41891.3|41871.3|41896.3|41876.3|41896.3|41876.3|41891.3|41871.3|3
1733450020000|2024-12-06 01:53:40|41894|41874|41896.5|41876.5|41896.5|41876.5|41891.5|41871.5|0
1733450030000|2024-12-06 01:53:50|41894|41874|41899|41879|41899|41879|41894|41874|4
1733450040000|2024-12-06 01:54:00|41896.5|41876.5|41899|41879|41899|41879|41896.5|41876.5|0
1733450050000|2024-12-06 01:54:10|41901.3|41881.3|41896.5|41876.5|41901.5|41881.5|41896.5|41876.5|3
1733450060000|2024-12-06 01:54:20|41894.3|41874.3|41894|41874|41896.5|41876.5|41894|41874|2
1733450070000|2024-12-06 01:54:30|41891.8|41871.8|41894|41874|41894|41874|41891.5|41871.5|0
1733450080000|2024-12-06 01:54:40|41893.8|41873.8|41893.8|41873.8|41894|41874|41891.5|41871.5|3
1733450090000|2024-12-06 01:54:50|41891.5|41871.5|41894|41874|41894|41874|41891.5|41871.5|2
1733450100000|2024-12-06 01:55:00|41891.5|41871.5|41894|41874|41896.5|41876.5|41891.5|41871.5|1
1733450110000|2024-12-06 01:55:10|41891.5|41871.5|41891.5|41871.5|41894|41874|41891.5|41871.5|1
1733450120000|2024-12-06 01:55:20|41889|41869|41886.5|41866.5|41891.5|41871.5|41886.5|41866.5|1
1733450130000|2024-12-06 01:55:30|41889.3|41869.3|41891.5|41871.5|41891.5|41871.5|41889.3|41869.3|2
1733450150000|2024-12-06 01:55:50|41891.8|41871.8|41903.8|41883.8|41903.8|41883.8|41891.8|41871.8|3
1733450160000|2024-12-06 01:56:00|41906.3|41886.3|41904|41884|41906.3|41886.3|41904|41884|0
1733450170000|2024-12-06 01:56:10|41901.8|41881.8|41904|41884|41908.8|41888.8|41901.8|41881.8|3
1733450180000|2024-12-06 01:56:20|41901.8|41881.8|41904|41884|41904|41884|41901.5|41881.5|1
1733450190000|2024-12-06 01:56:30|41901.5|41881.5|41901.5|41881.5|41904|41884|41901.5|41881.5|0
1733450200000|2024-12-06 01:56:40|||||||||2
1733450210000|2024-12-06 01:56:50|||||||||3
1733450220000|2024-12-06 01:57:00|41899|41879|41891.5|41871.5|41899|41879|41891.5|41871.5|9
1733450230000|2024-12-06 01:57:10|41889.3|41869.3|41886.5|41866.5|41889.3|41869.3|41886.5|41866.5|4
1733450240000|2024-12-06 01:57:20|41886.8|41866.8|41891.5|41871.5|41891.5|41871.5|41886.8|41866.8|2
1733450250000|2024-12-06 01:57:30|41893.8|41873.8|41894|41874|41894|41874|41893.8|41873.8|2
1733450260000|2024-12-06 01:57:40|41896.3|41876.3|41894|41874|41896.3|41876.3|41894|41874|0
1733450270000|2024-12-06 01:57:50|41896.5|41876.5|41896.5|41876.5|41896.5|41876.5|41894|41874|1
1733450280000|2024-12-06 01:58:00|41894|41874|41891.5|41871.5|41901.3|41881.3|41891.5|41871.5|1
1733450290000|2024-12-06 01:58:10|41889.3|41869.3|41889|41869|41891.5|41871.5|41889|41869|1
1733450300000|2024-12-06 01:58:20|41886.8|41866.8|41886.5|41866.5|41891.5|41871.5|41886.5|41866.5|0
1733450320000|2024-12-06 01:58:40|41888.8|41868.8|41889|41869|41889|41869|41888.8|41868.8|2
1733450330000|2024-12-06 01:58:50|41891.5|41871.5|41886.5|41866.5|41891.5|41871.5|41886.5|41866.5|2
1733450340000|2024-12-06 01:59:00|||||||||2
1733450350000|2024-12-06 01:59:10|41881.5|41861.5|41879|41859|41881.5|41861.5|41879|41859|1
1733450360000|2024-12-06 01:59:20|41881.5|41861.5|41879|41859|41881.5|41861.5|41876.5|41856.5|3
1733450370000|2024-12-06 01:59:30|41876.8|41856.8|41881.5|41861.5|41881.5|41861.5|41876.5|41856.5|4
1733450380000|2024-12-06 01:59:40|41884|41864|41881.5|41861.5|41884|41864|41881.5|41861.5|3
1733450390000|2024-12-06 01:59:50|41883.8|41863.8|41881.5|41861.5|41884|41864|41881.5|41861.5|1
1733450400000|2024-12-06 02:00:00|41883.8|41863.8|41871.5|41851.5|41883.8|41863.8|41871.5|41851.5|8
1733450410000|2024-12-06 02:00:10|41869.3|41849.3|41869|41849|41871.5|41851.5|41866.8|41846.8|11
1733450420000|2024-12-06 02:00:20|||||||||2
1733450430000|2024-12-06 02:00:30|41866.8|41846.8|41869|41849|41869|41849|41866.5|41846.5|6
1733450440000|2024-12-06 02:00:40|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41866.5|41846.5|3
1733450450000|2024-12-06 02:00:50|41869|41849|41869|41849|41869|41849|41866.5|41846.5|1
1733450460000|2024-12-06 02:01:00|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41861.5|41841.5|13
1733450470000|2024-12-06 02:01:10|41861.8|41841.8|41864|41844|41866.5|41846.5|41861.5|41841.5|4
1733450480000|2024-12-06 02:01:20|41866.5|41846.5|41866.5|41846.5|41869|41849|41864.3|41844.3|2
1733450490000|2024-12-06 02:01:30|41864.3|41844.3|41861.5|41841.5|41866.5|41846.5|41861.5|41841.5|8
1733450500000|2024-12-06 02:01:40|41859|41839|41859|41839|41861.5|41841.5|41859|41839|4
1733450510000|2024-12-06 02:01:50|41861.3|41841.3|41856.5|41836.5|41861.3|41841.3|41856.5|41836.5|1
1733450520000|2024-12-06 02:02:00|41858.8|41838.8|41859|41839|41861.5|41841.5|41858.8|41838.8|2
1733450530000|2024-12-06 02:02:10|41861.3|41841.3|41856.5|41836.5|41861.5|41841.5|41856.5|41836.5|2
1733450540000|2024-12-06 02:02:20|41859|41839|41861.5|41841.5|41861.5|41841.5|41859|41839|4
1733450550000|2024-12-06 02:02:30|41864|41844|41881.3|41861.3|41881.3|41861.3|41864|41844|1
1733450560000|2024-12-06 02:02:40|41881.5|41861.5|41879|41859|41884|41864|41879|41859|0
1733450570000|2024-12-06 02:02:50|41881.5|41861.5|41884|41864|41886.5|41866.5|41881.5|41861.5|1
1733450580000|2024-12-06 02:03:00|41881.5|41861.5|41879|41859|41881.5|41861.5|41879|41859|0
1733450590000|2024-12-06 02:03:10|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|2
1733450600000|2024-12-06 02:03:20|41879|41859|41876.5|41856.5|41879|41859|41876.5|41856.5|3
1733450610000|2024-12-06 02:03:30|41878.8|41858.8|41876.5|41856.5|41879|41859|41876.5|41856.5|0
1733450620000|2024-12-06 02:03:40|41879|41859|41881.5|41861.5|41881.5|41861.5|41879|41859|1
1733450630000|2024-12-06 02:03:50|41879.3|41859.3|41876.5|41856.5|41879.3|41859.3|41876.5|41856.5|1
1733450640000|2024-12-06 02:04:00|41874|41854|41878.8|41858.8|41878.8|41858.8|41874|41854|1
1733450650000|2024-12-06 02:04:10|41876.8|41856.8|41874|41854|41879|41859|41874|41854|0
1733450660000|2024-12-06 02:04:20|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41874|41854|0
1733450670000|2024-12-06 02:04:30|41874|41854|41874|41854|41874|41854|41874|41854|0
1733450690000|2024-12-06 02:04:50|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|3
1733450700000|2024-12-06 02:05:00|41869|41849|41864.3|41844.3|41869|41849|41864.3|41844.3|5
1733450710000|2024-12-06 02:05:10|41866.5|41846.5|41864|41844|41866.5|41846.5|41861.5|41841.5|0
1733450720000|2024-12-06 02:05:20|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41859|41839|4
1733450730000|2024-12-06 02:05:30|41864|41844|41866.5|41846.5|41866.5|41846.5|41864|41844|1
1733450740000|2024-12-06 02:05:40|41869|41849|41866.5|41846.5|41869|41849|41866.5|41846.5|0
1733450750000|2024-12-06 02:05:50|41868.8|41848.8|41866.5|41846.5|41868.8|41848.8|41864.3|41844.3|0
1733450760000|2024-12-06 02:06:00|41868.8|41848.8|41866.5|41846.5|41871.5|41851.5|41866.5|41846.5|0
1733450770000|2024-12-06 02:06:10|41868.8|41848.8|41871.5|41851.5|41871.5|41851.5|41866.5|41846.5|0
1733450780000|2024-12-06 02:06:20|41871.3|41851.3|41874|41854|41876.5|41856.5|41871.3|41851.3|3
1733450790000|2024-12-06 02:06:30|41874.3|41854.3|41876.5|41856.5|41879|41859|41874.3|41854.3|0
1733450820000|2024-12-06 02:07:00|41879|41859|41879|41859|41879|41859|41879|41859|1
1733450830000|2024-12-06 02:07:10|41881.3|41861.3|41876.5|41856.5|41881.5|41861.5|41876.5|41856.5|0
1733450840000|2024-12-06 02:07:20|41879|41859|41881.5|41861.5|41881.5|41861.5|41879|41859|2
1733450850000|2024-12-06 02:07:30|41881.8|41861.8|41891.3|41871.3|41891.3|41871.3|41881.8|41861.8|0
1733450860000|2024-12-06 02:07:40|41888.8|41868.8|41891.3|41871.3|41891.3|41871.3|41888.8|41868.8|0
1733450870000|2024-12-06 02:07:50|41888.8|41868.8|41891.3|41871.3|41891.3|41871.3|41888.8|41868.8|0
1733450880000|2024-12-06 02:08:00|41893.8|41873.8|41896.5|41876.5|41896.5|41876.5|41893.8|41873.8|2
1733450890000|2024-12-06 02:08:10|41898.8|41878.8|41906.5|41886.5|41906.5|41886.5|41896.5|41876.5|0
1733450900000|2024-12-06 02:08:20|41908.8|41888.8|41911.5|41891.5|41911.5|41891.5|41908.8|41888.8|4
1733450910000|2024-12-06 02:08:30|41911.8|41891.8|41911.5|41891.5|41914|41894|41911.5|41891.5|3
1733450920000|2024-12-06 02:08:40|41914|41894|41914|41894|41914|41894|41911.5|41891.5|1
1733450930000|2024-12-06 02:08:50|41911.8|41891.8|41914|41894|41914|41894|41911.5|41891.5|2
1733450940000|2024-12-06 02:09:00|41911.5|41891.5|41914|41894|41916.5|41896.5|41911.5|41891.5|1
1733450950000|2024-12-06 02:09:10|41916.5|41896.5|41911.5|41891.5|41916.5|41896.5|41911.5|41891.5|1
1733450960000|2024-12-06 02:09:20|41914|41894|41914|41894|41914|41894|41911.5|41891.5|1
1733450970000|2024-12-06 02:09:30|41911.5|41891.5|41911.5|41891.5|41914|41894|41911.5|41891.5|1
1733450980000|2024-12-06 02:09:40|41914|41894|41914.3|41894.3|41916.5|41896.5|41911.5|41891.5|0
1733450990000|2024-12-06 02:09:50|41914|41894|41911.5|41891.5|41914|41894|41911.5|41891.5|0
1733451000000|2024-12-06 02:10:00|41914|41894|41916.5|41896.5|41916.5|41896.5|41911.5|41891.5|6
1733451010000|2024-12-06 02:10:10|41919|41899|41919|41899|41919|41899|41916.5|41896.5|0
1733451020000|2024-12-06 02:10:20|41919.3|41899.3|41916.5|41896.5|41921.5|41901.5|41916.5|41896.5|1
1733451030000|2024-12-06 02:10:30|41919.3|41899.3|41919|41899|41919.3|41899.3|41916.5|41896.5|3
1733451040000|2024-12-06 02:10:40|41918.8|41898.8|41914|41894|41918.8|41898.8|41914|41894|0
1733451050000|2024-12-06 02:10:50|41914.3|41894.3|41911.5|41891.5|41914.3|41894.3|41911.5|41891.5|0
1733451060000|2024-12-06 02:11:00|41911.8|41891.8|41918.8|41898.8|41919|41899|41911.8|41891.8|0
1733451070000|2024-12-06 02:11:10|41919|41899|41916.5|41896.5|41919|41899|41916.5|41896.5|0
1733451080000|2024-12-06 02:11:20|41919|41899|41919|41899|41919|41899|41916.5|41896.5|0
1733451090000|2024-12-06 02:11:30|41921.5|41901.5|41924|41904|41924|41904|41921.5|41901.5|1
1733451100000|2024-12-06 02:11:40|41921.5|41901.5|41926.5|41906.5|41926.5|41906.5|41921.5|41901.5|3
1733451110000|2024-12-06 02:11:50|41931.5|41911.5|41936.5|41916.5|41936.5|41916.5|41931.5|41911.5|3
1733451120000|2024-12-06 02:12:00|41939|41919|41936.5|41916.5|41939|41919|41936.5|41916.5|0
1733451130000|2024-12-06 02:12:10|41938.8|41918.8|41934|41914|41939|41919|41934|41914|1
1733451140000|2024-12-06 02:12:20|41936.5|41916.5|41938.8|41918.8|41938.8|41918.8|41934|41914|4
1733451150000|2024-12-06 02:12:30|41939|41919|41936.5|41916.5|41941.5|41921.5|41936.5|41916.5|1
1733451160000|2024-12-06 02:12:40|41936.8|41916.8|41936.5|41916.5|41939|41919|41936.5|41916.5|0
1733451170000|2024-12-06 02:12:50|41939|41919|41936.5|41916.5|41939|41919|41936.5|41916.5|0
1733451180000|2024-12-06 02:13:00|41936.6|41916.6|41941.6|41921.6|41941.6|41921.6|41936.6|41916.6|2
1733451190000|2024-12-06 02:13:10|41941.8|41921.8|41944.1|41924.1|41944.1|41924.1|41941.8|41921.8|0
1733451200000|2024-12-06 02:13:20|41941.8|41921.8|41946.6|41926.6|41949.1|41929.1|41941.6|41921.6|6
1733451210000|2024-12-06 02:13:30|41949.1|41929.1|41949.1|41929.1|41951.6|41931.6|41949.1|41929.1|3
1733451220000|2024-12-06 02:13:40|41951.6|41931.6|41949.1|41929.1|41951.6|41931.6|41946.6|41926.6|1
1733451230000|2024-12-06 02:13:50|41946.6|41926.6|41944.1|41924.1|41946.6|41926.6|41941.6|41921.6|4
1733451240000|2024-12-06 02:14:00|41946.3|41926.3|41941.6|41921.6|41946.6|41926.6|41941.6|41921.6|3
1733451250000|2024-12-06 02:14:10|41939.3|41919.3|41941.6|41921.6|41941.6|41921.6|41939.3|41919.3|1
1733451260000|2024-12-06 02:14:20|41943.8|41923.8|41941.6|41921.6|41943.8|41923.8|41941.6|41921.6|1
1733451270000|2024-12-06 02:14:30|41939.3|41919.3|41944.1|41924.1|41944.1|41924.1|41939.1|41919.1|1
1733451280000|2024-12-06 02:14:40|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41939.3|41919.3|1
1733451290000|2024-12-06 02:14:50|41946.6|41926.6|41946.6|41926.6|41946.6|41926.6|41941.6|41921.6|2
1733451300000|2024-12-06 02:15:00|41944.3|41924.3|41936.6|41916.6|41944.3|41924.3|41936.6|41916.6|3
1733451310000|2024-12-06 02:15:10|41934.3|41914.3|41934.1|41914.1|41934.3|41914.3|41934.1|41914.1|0
1733451330000|2024-12-06 02:15:30|41931.8|41911.8|41931.6|41911.6|41931.8|41911.8|41931.6|41911.6|1
1733451350000|2024-12-06 02:15:50|||||||||1
1733451360000|2024-12-06 02:16:00|41929.3|41909.3|41929.1|41909.1|41929.3|41909.3|41929.1|41909.1|0
1733451370000|2024-12-06 02:16:10|41931.3|41911.3|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|1
1733451380000|2024-12-06 02:16:20|||||||||1
1733451390000|2024-12-06 02:16:30|||||||||1
1733451400000|2024-12-06 02:16:40|41934.1|41914.1|41934.3|41914.3|41936.6|41916.6|41931.6|41911.6|0
1733451410000|2024-12-06 02:16:50|41934.1|41914.1|41934.1|41914.1|41936.6|41916.6|41931.6|41911.6|1
1733451420000|2024-12-06 02:17:00|41936.3|41916.3|41934.1|41914.1|41936.3|41916.3|41934.1|41914.1|0
1733451430000|2024-12-06 02:17:10|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|5
1733451440000|2024-12-06 02:17:20|41934.3|41914.3|41934.1|41914.1|41936.6|41916.6|41934.1|41914.1|1
1733451450000|2024-12-06 02:17:30|41931.8|41911.8|41936.6|41916.6|41936.6|41916.6|41931.8|41911.8|0
1733451460000|2024-12-06 02:17:40|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|0
1733451470000|2024-12-06 02:17:50|41941.3|41921.3|41941.6|41921.6|41941.6|41921.6|41941.3|41921.3|0
1733451480000|2024-12-06 02:18:00|41943.8|41923.8|41944.1|41924.1|41944.1|41924.1|41941.6|41921.6|1
1733451490000|2024-12-06 02:18:10|41941.6|41921.6|41941.3|41921.3|41941.6|41921.6|41941.3|41921.3|2
1733451500000|2024-12-06 02:18:20|41939.1|41919.1|41936.6|41916.6|41941.3|41921.3|41936.6|41916.6|3
1733451510000|2024-12-06 02:18:30|41936.8|41916.8|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|0
1733451520000|2024-12-06 02:18:40|41936.3|41916.3|41931.8|41911.8|41936.3|41916.3|41931.8|41911.8|1
1733451530000|2024-12-06 02:18:50|||||||||1
1733451540000|2024-12-06 02:19:00|41931.6|41911.6|41929.1|41909.1|41931.6|41911.6|41929.1|41909.1|0
1733451550000|2024-12-06 02:19:10|41931.3|41911.3|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|0
1733451560000|2024-12-06 02:19:20|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|41929.1|41909.1|0
1733451570000|2024-12-06 02:19:30|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|1
1733451590000|2024-12-06 02:19:50|||||||||2
1733451600000|2024-12-06 02:20:00|||||||||3
1733451620000|2024-12-06 02:20:20|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|41929.3|41909.3|0
1733451630000|2024-12-06 02:20:30|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|4
1733451650000|2024-12-06 02:20:50|41934.1|41914.1|41936.6|41916.6|41939.1|41919.1|41934.1|41914.1|0
1733451660000|2024-12-06 02:21:00|41938.8|41918.8|41936.6|41916.6|41941.6|41921.6|41936.6|41916.6|0
1733451670000|2024-12-06 02:21:10|41938.8|41918.8|41936.6|41916.6|41939.1|41919.1|41936.6|41916.6|1
1733451690000|2024-12-06 02:21:30|41934.1|41914.1|41936.6|41916.6|41936.6|41916.6|41934.1|41914.1|0
1733451700000|2024-12-06 02:21:40|41936.3|41916.3|41931.6|41911.6|41936.6|41916.6|41931.6|41911.6|0
1733451710000|2024-12-06 02:21:50|41929.3|41909.3|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|0
1733451720000|2024-12-06 02:22:00|41929.1|41909.1|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|2
1733451730000|2024-12-06 02:22:10|41929.1|41909.1|41931.6|41911.6|41931.6|41911.6|41929.1|41909.1|0
1733451740000|2024-12-06 02:22:20|||||||||1
1733451840000|2024-12-06 02:24:00|41934.1|41914.1|41934.1|41914.1|41936.3|41916.3|41934.1|41914.1|2
1733451850000|2024-12-06 02:24:10|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|41936.6|41916.6|0
1733451870000|2024-12-06 02:24:30|||||||||1
1733451900000|2024-12-06 02:25:00|41939.1|41919.1|41939.1|41919.1|41939.1|41919.1|41938.8|41918.8|1
1733451920000|2024-12-06 02:25:20|41941.3|41921.3|41941.6|41921.6|41941.6|41921.6|41941.3|41921.3|0
1733451930000|2024-12-06 02:25:30|||||||||10
1733451940000|2024-12-06 02:25:40|41943.8|41923.8|41941.6|41921.6|41943.8|41923.8|41941.6|41921.6|2
1733451950000|2024-12-06 02:25:50|41939.3|41919.3|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1733451960000|2024-12-06 02:26:00|41941.3|41921.3|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1733451970000|2024-12-06 02:26:10|41939.1|41919.1|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1733451980000|2024-12-06 02:26:20|41939.1|41919.1|41939.3|41919.3|41941.6|41921.6|41939.1|41919.1|0
1733451990000|2024-12-06 02:26:30|41939.1|41919.1|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1733452000000|2024-12-06 02:26:40|41939.1|41919.1|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1733452010000|2024-12-06 02:26:50|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|2
1733452020000|2024-12-06 02:27:00|41946.3|41926.3|41949.1|41929.1|41949.1|41929.1|41946.3|41926.3|0
1733452030000|2024-12-06 02:27:10|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|1
1733452060000|2024-12-06 02:27:40|41956.6|41936.6|41966.6|41946.6|41966.6|41946.6|41956.6|41936.6|6
1733452070000|2024-12-06 02:27:50|41971.1|41951.1|41976.6|41956.6|41976.6|41956.6|41971.1|41951.1|5
1733452090000|2024-12-06 02:28:10|41979.1|41959.1|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|2
1733452100000|2024-12-06 02:28:20|41981.8|41961.8|41981.6|41961.6|41981.8|41961.8|41981.6|41961.6|4
1733452110000|2024-12-06 02:28:30|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|2
1733452120000|2024-12-06 02:28:40|41986.3|41966.3|41984.1|41964.1|41986.6|41966.6|41981.6|41961.6|4
1733452130000|2024-12-06 02:28:50|41986.3|41966.3|41989.1|41969.1|41989.1|41969.1|41986.3|41966.3|4
1733452140000|2024-12-06 02:29:00|41989.3|41969.3|41994.1|41974.1|41994.3|41974.3|41989.3|41969.3|3
1733452150000|2024-12-06 02:29:10|41991.6|41971.6|41993.8|41973.8|41994.1|41974.1|41991.6|41971.6|1
1733452160000|2024-12-06 02:29:20|41994.1|41974.1|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|0
1733452170000|2024-12-06 02:29:30|42001.6|41981.6|42004.1|41984.1|42006.6|41986.6|42001.6|41981.6|13
1733452180000|2024-12-06 02:29:40|42003.8|41983.8|42004.1|41984.1|42004.1|41984.1|41999.1|41979.1|1
1733452190000|2024-12-06 02:29:50|42001.6|41981.6|42003.8|41983.8|42004.1|41984.1|42001.6|41981.6|3
1733452200000|2024-12-06 02:30:00|42004.1|41984.1|42006.6|41986.6|42015.8|41995.8|42004.1|41984.1|33
1733452210000|2024-12-06 02:30:10|42004.3|41984.3|42009.1|41989.1|42009.1|41989.1|42004.1|41984.1|2
1733452220000|2024-12-06 02:30:20|42006.6|41986.6|41999.1|41979.1|42006.6|41986.6|41996.8|41976.8|4
1733452230000|2024-12-06 02:30:30|42001.3|41981.3|42006.6|41986.6|42006.6|41986.6|41999.1|41979.1|5
1733452240000|2024-12-06 02:30:40|42009.1|41989.1|42011.8|41991.8|42014.1|41994.1|42009.1|41989.1|5
1733452250000|2024-12-06 02:30:50|42011.6|41991.6|42001.6|41981.6|42011.6|41991.6|42001.6|41981.6|3
1733452260000|2024-12-06 02:31:00|41999.3|41979.3|42001.6|41981.6|42004.1|41984.1|41996.8|41976.8|2
1733452270000|2024-12-06 02:31:10|42003.8|41983.8|42004.1|41984.1|42004.1|41984.1|42001.6|41981.6|4
1733452280000|2024-12-06 02:31:20|42006.6|41986.6|42011.6|41991.6|42011.6|41991.6|42006.6|41986.6|5
1733452290000|2024-12-06 02:31:30|42009.3|41989.3|42009.1|41989.1|42011.6|41991.6|42006.6|41986.6|5
1733452300000|2024-12-06 02:31:40|42011.3|41991.3|42006.6|41986.6|42011.6|41991.6|42004.1|41984.1|0
1733452310000|2024-12-06 02:31:50|42009.1|41989.1|42014.1|41994.1|42014.1|41994.1|42009.1|41989.1|1
1733452320000|2024-12-06 02:32:00|42011.6|41991.6|42016.6|41996.6|42016.6|41996.6|42011.6|41991.6|0
1733452330000|2024-12-06 02:32:10|||||||||1
1733452340000|2024-12-06 02:32:20|42018.8|41998.8|42021.6|42001.6|42021.6|42001.6|42018.8|41998.8|11
1733452350000|2024-12-06 02:32:30|42019.3|41999.3|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|1
1733452360000|2024-12-06 02:32:40|42016.8|41996.8|42016.6|41996.6|42016.8|41996.8|42016.6|41996.6|2
1733452370000|2024-12-06 02:32:50|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|0
1733452380000|2024-12-06 02:33:00|42014.3|41994.3|42024.1|42004.1|42024.1|42004.1|42014.3|41994.3|2
1733452390000|2024-12-06 02:33:10|42021.6|42001.6|42024.1|42004.1|42026.6|42006.6|42021.6|42001.6|1
1733452400000|2024-12-06 02:33:20|42021.8|42001.8|42021.6|42001.6|42024.1|42004.1|42021.6|42001.6|1
1733452410000|2024-12-06 02:33:30|42021.8|42001.8|42026.6|42006.6|42026.6|42006.6|42021.6|42001.6|3
1733452420000|2024-12-06 02:33:40|42029.1|42009.1|42024.3|42004.3|42029.1|42009.1|42024.3|42004.3|1
1733452430000|2024-12-06 02:33:50|42024.1|42004.1|42024.1|42004.1|42029.1|42009.1|42024.1|42004.1|0
1733452440000|2024-12-06 02:34:00|42021.8|42001.8|42029.1|42009.1|42029.1|42009.1|42021.8|42001.8|0
1733452450000|2024-12-06 02:34:10|42026.6|42006.6|42026.6|42006.6|42026.9|42006.9|42026.6|42006.6|0
1733452460000|2024-12-06 02:34:20|42024.1|42004.1|42021.6|42001.6|42026.6|42006.6|42021.6|42001.6|2
1733452470000|2024-12-06 02:34:30|||||||||2
1733452480000|2024-12-06 02:34:40|42019.1|41999.1|42009.1|41989.1|42019.1|41999.1|42009.1|41989.1|6
1733452490000|2024-12-06 02:34:50|42006.6|41986.6|42011.6|41991.6|42011.6|41991.6|42006.6|41986.6|2
1733452500000|2024-12-06 02:35:00|42014.1|41994.1|42009.1|41989.1|42016.3|41996.3|42009.1|41989.1|4
1733452510000|2024-12-06 02:35:10|42011.3|41991.3|42009.1|41989.1|42011.6|41991.6|42009.1|41989.1|1
1733452520000|2024-12-06 02:35:20|42006.6|41986.6|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|0
1733452530000|2024-12-06 02:35:30|42006.9|41986.9|42009.1|41989.1|42011.6|41991.6|42006.6|41986.6|2
1733452540000|2024-12-06 02:35:40|42006.9|41986.9|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|1
1733452550000|2024-12-06 02:35:50|42011.3|41991.3|42014.1|41994.1|42014.1|41994.1|42011.3|41991.3|1
1733452560000|2024-12-06 02:36:00|42011.6|41991.6|42009.1|41989.1|42014.1|41994.1|42009.1|41989.1|3
1733452570000|2024-12-06 02:36:10|42009.4|41989.4|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|0
1733452580000|2024-12-06 02:36:20|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|2
1733452590000|2024-12-06 02:36:30|42009.1|41989.1|42004.1|41984.1|42009.1|41989.1|42004.1|41984.1|1
1733452600000|2024-12-06 02:36:40|42006.3|41986.3|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|1
1733452610000|2024-12-06 02:36:50|42004.4|41984.4|42006.6|41986.6|42006.6|41986.6|42004.1|41984.1|0
1733452620000|2024-12-06 02:37:00|42009.1|41989.1|42016.6|41996.6|42016.6|41996.6|42009.1|41989.1|3
1733452630000|2024-12-06 02:37:10|42019.1|41999.1|42018.9|41998.9|42019.1|41999.1|42016.6|41996.6|1
1733452640000|2024-12-06 02:37:20|42016.9|41996.9|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|6
1733452650000|2024-12-06 02:37:30|42018.9|41998.9|42016.6|41996.6|42019.1|41999.1|42016.6|41996.6|0
1733452660000|2024-12-06 02:37:40|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42013.9|41993.9|3
1733452670000|2024-12-06 02:37:50|42011.9|41991.9|42009.1|41989.1|42014.1|41994.1|42009.1|41989.1|1
1733452680000|2024-12-06 02:38:00|42011.6|41991.6|42014.1|41994.1|42019.1|41999.1|42011.6|41991.6|3
1733452690000|2024-12-06 02:38:10|42016.4|41996.4|42016.6|41996.6|42016.6|41996.6|42016.4|41996.4|1
1733452700000|2024-12-06 02:38:20|42018.9|41998.9|42018.9|41998.9|42021.4|42001.4|42018.9|41998.9|4
1733452710000|2024-12-06 02:38:30|42021.4|42001.4|42024.1|42004.1|42024.1|42004.1|42018.9|41998.9|16
1733452730000|2024-12-06 02:38:50|42024.4|42004.4|42024.1|42004.1|42026.6|42006.6|42021.6|42001.6|2
1733452740000|2024-12-06 02:39:00|42021.6|42001.6|42024.1|42004.1|42026.6|42006.6|42021.6|42001.6|5
1733452750000|2024-12-06 02:39:10|42026.6|42006.6|42036.6|42016.6|42039.1|42019.1|42026.6|42006.6|17
1733452760000|2024-12-06 02:39:20|42034.4|42014.4|42041.4|42021.4|42041.4|42021.4|42034.1|42014.1|4
1733452770000|2024-12-06 02:39:30|42041.6|42021.6|42049.1|42029.1|42051.6|42031.6|42041.6|42021.6|8
1733452780000|2024-12-06 02:39:40|42046.9|42026.9|42044.1|42024.1|42046.9|42026.9|42044.1|42024.1|0
1733452790000|2024-12-06 02:39:50|42046.4|42026.4|42041.6|42021.6|42046.6|42026.6|42039.4|42019.4|4
1733452800000|2024-12-06 02:40:00|42044.1|42024.1|42046.6|42026.6|42046.6|42026.6|42044.1|42024.1|7
1733452810000|2024-12-06 02:40:10|42051.6|42031.6|42051.6|42031.6|42054.1|42034.1|42049.1|42029.1|11
1733452820000|2024-12-06 02:40:20|42049.1|42029.1|42051.6|42031.6|42051.6|42031.6|42049.1|42029.1|1
1733452830000|2024-12-06 02:40:30|42053.9|42033.9|42048.9|42028.9|42054.1|42034.1|42046.6|42026.6|0
1733452840000|2024-12-06 02:40:40|42046.6|42026.6|42044.1|42024.1|42049.1|42029.1|42044.1|42024.1|2
1733452860000|2024-12-06 02:41:00|42041.9|42021.9|42044.1|42024.1|42046.6|42026.6|42041.9|42021.9|10
1733452870000|2024-12-06 02:41:10|42046.4|42026.4|42051.6|42031.6|42051.6|42031.6|42044.1|42024.1|4
1733452880000|2024-12-06 02:41:20|42054.1|42034.1|42061.6|42041.6|42061.6|42041.6|42051.6|42031.6|13
1733452890000|2024-12-06 02:41:30|42063.9|42043.9|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|1
1733452900000|2024-12-06 02:41:40|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42061.6|42041.6|5
1733452910000|2024-12-06 02:41:50|42061.9|42041.9|42061.6|42041.6|42064.1|42044.1|42061.6|42041.6|2
1733452920000|2024-12-06 02:42:00|42061.9|42041.9|42074.1|42054.1|42076.6|42056.6|42061.9|42041.9|8
1733452930000|2024-12-06 02:42:10|42071.9|42051.9|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|5
1733452940000|2024-12-06 02:42:20|42073.9|42053.9|42079.1|42059.1|42079.1|42059.1|42071.6|42051.6|8
1733452950000|2024-12-06 02:42:30|42076.6|42056.6|42076.6|42056.6|42076.6|42056.6|42074.4|42054.4|3
1733452960000|2024-12-06 02:42:40|42081.4|42061.4|42084.1|42064.1|42084.1|42064.1|42081.4|42061.4|2
1733452970000|2024-12-06 02:42:50|42081.9|42061.9|42076.6|42056.6|42081.9|42061.9|42076.6|42056.6|2
1733452980000|2024-12-06 02:43:00|42079.1|42059.1|42081.6|42061.6|42086.6|42066.6|42079.1|42059.1|14
1733452990000|2024-12-06 02:43:10|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|42084.1|42064.1|0
1733453000000|2024-12-06 02:43:20|42081.6|42061.6|42079.4|42059.4|42081.6|42061.6|42079.4|42059.4|3
1733453010000|2024-12-06 02:43:30|42081.6|42061.6|42084.1|42064.1|42086.6|42066.6|42079.1|42059.1|8
1733453020000|2024-12-06 02:43:40|42086.6|42066.6|42081.6|42061.6|42086.6|42066.6|42081.6|42061.6|0
1733453030000|2024-12-06 02:43:50|42079.1|42059.1|42086.4|42066.4|42088.6|42068.6|42079.1|42059.1|7
1733453040000|2024-12-06 02:44:00|42083.9|42063.9|42083.9|42063.9|42086.6|42066.6|42081.6|42061.6|14
1733453050000|2024-12-06 02:44:10|42086.4|42066.4|42086.6|42066.6|42086.6|42066.6|42081.6|42061.6|5
1733453060000|2024-12-06 02:44:20|42089.1|42069.1|42096.6|42076.6|42096.6|42076.6|42089.1|42069.1|12
1733453070000|2024-12-06 02:44:30|42094.1|42074.1|42089.1|42069.1|42094.1|42074.1|42086.9|42066.9|6
1733453080000|2024-12-06 02:44:40|42086.9|42066.9|42086.6|42066.6|42089.1|42069.1|42086.6|42066.6|1
1733453090000|2024-12-06 02:44:50|42084.1|42064.1|42086.6|42066.6|42089.1|42069.1|42084.1|42064.1|4
1733453100000|2024-12-06 02:45:00|42084.1|42064.1|42089.1|42069.1|42089.1|42069.1|42081.6|42061.6|7
1733453110000|2024-12-06 02:45:10|42088.9|42068.9|42079.1|42059.1|42088.9|42068.9|42079.1|42059.1|7
1733453120000|2024-12-06 02:45:20|42078.9|42058.9|42066.9|42046.9|42078.9|42058.9|42064.4|42044.4|17
1733453130000|2024-12-06 02:45:30|42066.6|42046.6|42071.6|42051.6|42071.6|42051.6|42066.6|42046.6|9
1733453140000|2024-12-06 02:45:40|42067.1|42047.1|42071.6|42051.6|42071.6|42051.6|42066.6|42046.6|4
1733453150000|2024-12-06 02:45:50|42074.1|42054.1|42071.6|42051.6|42074.1|42054.1|42071.6|42051.6|2
1733453160000|2024-12-06 02:46:00|42074.1|42054.1|42076.4|42056.4|42076.4|42056.4|42074.1|42054.1|3
1733453170000|2024-12-06 02:46:10|42076.6|42056.6|42079.1|42059.1|42081.6|42061.6|42076.6|42056.6|7
1733453180000|2024-12-06 02:46:20|42081.4|42061.4|42079.1|42059.1|42081.6|42061.6|42076.6|42056.6|14
1733453190000|2024-12-06 02:46:30|42076.9|42056.9|42074.1|42054.1|42079.1|42059.1|42071.6|42051.6|3
1733453200000|2024-12-06 02:46:40|42076.6|42056.6|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|3
1733453210000|2024-12-06 02:46:50|42078.9|42058.9|42079.1|42059.1|42081.6|42061.6|42076.6|42056.6|2
1733453220000|2024-12-06 02:47:00|42081.4|42061.4|42084.1|42064.1|42084.1|42064.1|42079.1|42059.1|2
1733453230000|2024-12-06 02:47:10|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|42086.6|42066.6|0
1733453240000|2024-12-06 02:47:20|42088.9|42068.9|42094.1|42074.1|42094.1|42074.1|42086.6|42066.6|6
1733453250000|2024-12-06 02:47:30|42094.4|42074.4|42096.6|42076.6|42096.6|42076.6|42094.4|42074.4|1
1733453260000|2024-12-06 02:47:40|42098.9|42078.9|42094.1|42074.1|42099.1|42079.1|42094.1|42074.1|0
1733453270000|2024-12-06 02:47:50|42096.6|42076.6|42093.9|42073.9|42096.6|42076.6|42091.6|42071.6|2
1733453280000|2024-12-06 02:48:00|42094.1|42074.1|42081.6|42061.6|42094.1|42074.1|42079.1|42059.1|4
1733453290000|2024-12-06 02:48:10|42079.4|42059.4|42079.1|42059.1|42079.4|42059.4|42076.6|42056.6|2
1733453300000|2024-12-06 02:48:20|42081.6|42061.6|42084.1|42064.1|42086.6|42066.6|42079.1|42059.1|5
1733453310000|2024-12-06 02:48:30|42086.4|42066.4|42086.6|42066.6|42086.6|42066.6|42084.1|42064.1|0
1733453320000|2024-12-06 02:48:40|42086.4|42066.4|42089.1|42069.1|42091.6|42071.6|42084.1|42064.1|3
1733453330000|2024-12-06 02:48:50|42086.6|42066.6|42093.9|42073.9|42094.1|42074.1|42086.6|42066.6|2
1733453340000|2024-12-06 02:49:00|42091.6|42071.6|42091.6|42071.6|42091.6|42071.6|42086.6|42066.6|5
1733453350000|2024-12-06 02:49:10|42089.1|42069.1|42086.6|42066.6|42091.4|42071.4|42086.6|42066.6|2
1733453360000|2024-12-06 02:49:20|42084.1|42064.1|42081.6|42061.6|42084.1|42064.1|42079.4|42059.4|3
1733453370000|2024-12-06 02:49:30|42081.4|42061.4|42081.6|42061.6|42081.6|42061.6|42079.1|42059.1|1
1733453380000|2024-12-06 02:49:40|42079.1|42059.1|42081.6|42061.6|42081.6|42061.6|42079.1|42059.1|3
1733453390000|2024-12-06 02:49:50|42079.1|42059.1|42079.1|42059.1|42081.6|42061.6|42079.1|42059.1|4
1733453400000|2024-12-06 02:50:00|42081.6|42061.6|42078.9|42058.9|42081.6|42061.6|42076.6|42056.6|2
1733453410000|2024-12-06 02:50:10|42079.1|42059.1|42076.6|42056.6|42081.4|42061.4|42076.6|42056.6|0
1733453420000|2024-12-06 02:50:20|42076.4|42056.4|42074.1|42054.1|42076.4|42056.4|42071.6|42051.6|6
1733453430000|2024-12-06 02:50:30|42076.6|42056.6|42079.1|42059.1|42081.4|42061.4|42076.6|42056.6|0
1733453440000|2024-12-06 02:50:40|42076.9|42056.9|42081.6|42061.6|42081.6|42061.6|42076.6|42056.6|1
1733453450000|2024-12-06 02:50:50|42083.9|42063.9|42081.9|42061.9|42086.4|42066.4|42081.6|42061.6|2
1733453460000|2024-12-06 02:51:00|42084.1|42064.1|42081.6|42061.6|42086.6|42066.6|42081.6|42061.6|7
1733453470000|2024-12-06 02:51:10|||||||||1
1733453480000|2024-12-06 02:51:20|42079.4|42059.4|42081.4|42061.4|42081.4|42061.4|42079.1|42059.1|3
1733453490000|2024-12-06 02:51:30|42081.6|42061.6|42081.6|42061.6|42081.6|42061.6|42076.9|42056.9|5
1733453500000|2024-12-06 02:51:40|42079.1|42059.1|42078.9|42058.9|42081.6|42061.6|42078.9|42058.9|3
1733453510000|2024-12-06 02:51:50|42081.4|42061.4|42081.6|42061.6|42081.6|42061.6|42076.6|42056.6|4
1733453520000|2024-12-06 02:52:00|42083.9|42063.9|42079.1|42059.1|42083.9|42063.9|42076.9|42056.9|3
1733453530000|2024-12-06 02:52:10|42081.4|42061.4|42078.9|42058.9|42081.6|42061.6|42076.6|42056.6|4
1733453540000|2024-12-06 02:52:20|42079.1|42059.1|42076.6|42056.6|42079.1|42059.1|42076.6|42056.6|2
1733453550000|2024-12-06 02:52:30|42078.9|42058.9|42076.6|42056.6|42079.1|42059.1|42076.6|42056.6|2
1733453560000|2024-12-06 02:52:40|42074.4|42054.4|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|3
1733453570000|2024-12-06 02:52:50|42076.9|42056.9|42083.6|42063.6|42086.4|42066.4|42076.9|42056.9|5
1733453580000|2024-12-06 02:53:00|42086.1|42066.1|42081.1|42061.1|42086.1|42066.1|42081.1|42061.1|12
1733453590000|2024-12-06 02:53:10|42078.6|42058.6|42078.6|42058.6|42081.1|42061.1|42078.6|42058.6|1
1733453600000|2024-12-06 02:53:20|42081.1|42061.1|42078.6|42058.6|42081.1|42061.1|42078.6|42058.6|2
1733453610000|2024-12-06 02:53:30|42076.1|42056.1|42073.6|42053.6|42076.1|42056.1|42073.6|42053.6|2
1733453620000|2024-12-06 02:53:40|42075.9|42055.9|42081.1|42061.1|42081.1|42061.1|42075.9|42055.9|2
1733453630000|2024-12-06 02:53:50|42083.4|42063.4|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|3
1733453640000|2024-12-06 02:54:00|42083.4|42063.4|42083.4|42063.4|42083.6|42063.6|42081.1|42061.1|1
1733453650000|2024-12-06 02:54:10|42085.9|42065.9|42081.1|42061.1|42085.9|42065.9|42081.1|42061.1|2
1733453660000|2024-12-06 02:54:20|42083.6|42063.6|42081.1|42061.1|42083.6|42063.6|42081.1|42061.1|2
1733453670000|2024-12-06 02:54:30|42078.9|42058.9|42071.1|42051.1|42081.1|42061.1|42071.1|42051.1|1
1733453680000|2024-12-06 02:54:40|42073.4|42053.4|42073.4|42053.4|42073.6|42053.6|42071.4|42051.4|2
1733453690000|2024-12-06 02:54:50|42071.4|42051.4|42073.6|42053.6|42076.1|42056.1|42071.1|42051.1|0
1733453700000|2024-12-06 02:55:00|42076.1|42056.1|42076.1|42056.1|42076.1|42056.1|42073.6|42053.6|0
1733453710000|2024-12-06 02:55:10|42078.6|42058.6|42078.6|42058.6|42081.1|42061.1|42078.6|42058.6|3
1733453720000|2024-12-06 02:55:20|42081.1|42061.1|42083.6|42063.6|42083.6|42063.6|42078.6|42058.6|1
1733453730000|2024-12-06 02:55:30|42081.4|42061.4|42083.6|42063.6|42083.6|42063.6|42081.4|42061.4|2
1733453740000|2024-12-06 02:55:40|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|42086.1|42066.1|1
1733453760000|2024-12-06 02:56:00|42091.1|42071.1|42093.6|42073.6|42093.6|42073.6|42091.1|42071.1|9
1733453770000|2024-12-06 02:56:10|42091.4|42071.4|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|3
1733453780000|2024-12-06 02:56:20|42093.6|42073.6|42096.1|42076.1|42096.1|42076.1|42091.1|42071.1|2
1733453790000|2024-12-06 02:56:30|42095.9|42075.9|42093.6|42073.6|42095.9|42075.9|42091.4|42071.4|1
1733453800000|2024-12-06 02:56:40|42091.4|42071.4|42091.1|42071.1|42093.6|42073.6|42091.1|42071.1|1
1733453810000|2024-12-06 02:56:50|42093.4|42073.4|42096.1|42076.1|42096.1|42076.1|42091.1|42071.1|3
1733453820000|2024-12-06 02:57:00|42098.6|42078.6|42108.6|42088.6|42108.6|42088.6|42096.1|42076.1|10
1733453830000|2024-12-06 02:57:10|42106.1|42086.1|42106.1|42086.1|42108.6|42088.6|42101.1|42081.1|5
1733453840000|2024-12-06 02:57:20|42103.6|42083.6|42103.6|42083.6|42108.6|42088.6|42103.6|42083.6|5
1733453850000|2024-12-06 02:57:30|42106.1|42086.1|42103.9|42083.9|42106.1|42086.1|42103.9|42083.9|2
1733453860000|2024-12-06 02:57:40|42101.4|42081.4|42098.6|42078.6|42101.4|42081.4|42098.6|42078.6|1
1733453870000|2024-12-06 02:57:50|||||||||3
1733453880000|2024-12-06 02:58:00|42100.9|42080.9|42091.1|42071.1|42100.9|42080.9|42090.9|42070.9|8
1733453890000|2024-12-06 02:58:10|42091.4|42071.4|42093.9|42073.9|42096.1|42076.1|42091.4|42071.4|4
1733453900000|2024-12-06 02:58:20|42096.1|42076.1|42093.6|42073.6|42096.1|42076.1|42091.1|42071.1|3
1733453910000|2024-12-06 02:58:30|42096.1|42076.1|42098.4|42078.4|42098.4|42078.4|42096.1|42076.1|3
1733453920000|2024-12-06 02:58:40|42100.6|42080.6|42100.9|42080.9|42100.9|42080.9|42098.6|42078.6|4
1733453930000|2024-12-06 02:58:50|42098.4|42078.4|42103.6|42083.6|42103.6|42083.6|42096.1|42076.1|2
1733453940000|2024-12-06 02:59:00|42105.9|42085.9|42103.6|42083.6|42106.1|42086.1|42101.1|42081.1|1
1733453950000|2024-12-06 02:59:10|42106.1|42086.1|42103.6|42083.6|42106.1|42086.1|42101.1|42081.1|1
1733453960000|2024-12-06 02:59:20|42101.1|42081.1|42103.6|42083.6|42106.1|42086.1|42101.1|42081.1|2
1733453970000|2024-12-06 02:59:30|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|11
1733453980000|2024-12-06 02:59:40|42108.6|42088.6|42106.1|42086.1|42111.1|42091.1|42103.9|42083.9|1
1733453990000|2024-12-06 02:59:50|42108.4|42088.4|42108.6|42088.6|42108.6|42088.6|42103.6|42083.6|5
1733454000000|2024-12-06 03:00:00|42111.1|42091.1|42113.6|42093.6|42116.1|42096.1|42111.1|42091.1|9
1733454010000|2024-12-06 03:00:10|42111.4|42091.4|42116.1|42096.1|42116.1|42096.1|42111.1|42091.1|1
1733454020000|2024-12-06 03:00:20|||||||||3
1733454030000|2024-12-06 03:00:30|42118.4|42098.4|42118.6|42098.6|42118.6|42098.6|42116.1|42096.1|2
1733454040000|2024-12-06 03:00:40|42116.1|42096.1|42121.1|42101.1|42121.1|42101.1|42116.1|42096.1|7
1733454050000|2024-12-06 03:00:50|||||||||1
1733454060000|2024-12-06 03:01:00|42123.6|42103.6|42130.9|42110.9|42131.1|42111.1|42123.6|42103.6|13
1733454070000|2024-12-06 03:01:10|42128.6|42108.6|42135.9|42115.9|42135.9|42115.9|42128.6|42108.6|10
1733454080000|2024-12-06 03:01:20|42140.9|42120.9|42141.2|42121.2|42143.7|42123.7|42138.7|42118.7|5
1733454090000|2024-12-06 03:01:30|42136.2|42116.2|42133.9|42113.9|42141.2|42121.2|42133.9|42113.9|19
1733454100000|2024-12-06 03:01:40|42136.2|42116.2|42133.7|42113.7|42136.2|42116.2|42133.7|42113.7|1
1733454110000|2024-12-06 03:01:50|42133.9|42113.9|42133.7|42113.7|42136.2|42116.2|42131.2|42111.2|4
1733454120000|2024-12-06 03:02:00|42131.4|42111.4|42138.7|42118.7|42138.7|42118.7|42131.2|42111.2|0
1733454130000|2024-12-06 03:02:10|42141.2|42121.2|42141.2|42121.2|42141.2|42121.2|42136.2|42116.2|4
1733454140000|2024-12-06 03:02:20|||||||||7
1733454150000|2024-12-06 03:02:30|42143.4|42123.4|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|3
1733454160000|2024-12-06 03:02:40|42138.9|42118.9|42141.2|42121.2|42141.2|42121.2|42138.7|42118.7|6
1733454170000|2024-12-06 03:02:50|42143.4|42123.4|42150.9|42130.9|42150.9|42130.9|42141.2|42121.2|20
1733454180000|2024-12-06 03:03:00|42153.7|42133.7|42158.7|42138.7|42161.2|42141.2|42153.7|42133.7|14
1733454190000|2024-12-06 03:03:10|42156.4|42136.4|42156.2|42136.2|42161.2|42141.2|42153.7|42133.7|3
1733454200000|2024-12-06 03:03:20|||||||||11
1733454210000|2024-12-06 03:03:30|42158.7|42138.7|42163.7|42143.7|42163.7|42143.7|42156.4|42136.4|18
1733454220000|2024-12-06 03:03:40|42163.9|42143.9|42161.2|42141.2|42166.2|42146.2|42161.2|42141.2|6
1733454230000|2024-12-06 03:03:50|42158.7|42138.7|42158.7|42138.7|42161.2|42141.2|42156.4|42136.4|6
1733454240000|2024-12-06 03:04:00|42156.2|42136.2|42156.2|42136.2|42158.7|42138.7|42153.7|42133.7|4
1733454250000|2024-12-06 03:04:10|42158.7|42138.7|42156.2|42136.2|42158.7|42138.7|42156.2|42136.2|5
1733454260000|2024-12-06 03:04:20|42158.4|42138.4|42158.7|42138.7|42158.7|42138.7|42156.2|42136.2|1
1733454270000|2024-12-06 03:04:30|42160.9|42140.9|42168.7|42148.7|42168.7|42148.7|42160.9|42140.9|21
1733454280000|2024-12-06 03:04:40|42171.2|42151.2|42166.2|42146.2|42171.2|42151.2|42166.2|42146.2|0
1733454290000|2024-12-06 03:04:50|42168.4|42148.4|42166.2|42146.2|42168.7|42148.7|42166.2|42146.2|0
1733454300000|2024-12-06 03:05:00|42168.7|42148.7|42175.9|42155.9|42175.9|42155.9|42168.7|42148.7|27
1733454310000|2024-12-06 03:05:10|42178.4|42158.4|42176.2|42156.2|42178.7|42158.7|42175.9|42155.9|10
1733454320000|2024-12-06 03:05:20|42176.4|42156.4|42168.7|42148.7|42178.7|42158.7|42168.7|42148.7|7
1733454330000|2024-12-06 03:05:30|42170.9|42150.9|42171.2|42151.2|42171.2|42151.2|42166.2|42146.2|3
1733454340000|2024-12-06 03:05:40|||||||||3
1733454350000|2024-12-06 03:05:50|42168.7|42148.7|42166.2|42146.2|42171.2|42151.2|42166.2|42146.2|4
1733454360000|2024-12-06 03:06:00|42170.7|42150.7|42176.2|42156.2|42176.2|42156.2|42170.7|42150.7|7
1733454370000|2024-12-06 03:06:10|42178.4|42158.4|42173.7|42153.7|42178.4|42158.4|42173.7|42153.7|2
1733454380000|2024-12-06 03:06:20|42171.4|42151.4|42171.2|42151.2|42173.7|42153.7|42171.2|42151.2|2
1733454390000|2024-12-06 03:06:30|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|42176.2|42156.2|6
1733454400000|2024-12-06 03:06:40|42175.9|42155.9|42171.2|42151.2|42175.9|42155.9|42171.2|42151.2|1
1733454410000|2024-12-06 03:06:50|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|42173.7|42153.7|5
1733454420000|2024-12-06 03:07:00|42171.2|42151.2|42171.2|42151.2|42173.7|42153.7|42168.7|42148.7|6
1733454430000|2024-12-06 03:07:10|42173.4|42153.4|42178.4|42158.4|42178.4|42158.4|42171.2|42151.2|5
1733454440000|2024-12-06 03:07:20|42176.2|42156.2|42181.4|42161.4|42183.7|42163.7|42176.2|42156.2|4
1733454450000|2024-12-06 03:07:30|42181.2|42161.2|42183.7|42163.7|42183.7|42163.7|42181.2|42161.2|1
1733454460000|2024-12-06 03:07:40|42181.4|42161.4|42178.9|42158.9|42188.7|42168.7|42178.9|42158.9|32
1733454470000|2024-12-06 03:07:50|42176.7|42156.7|42176.2|42156.2|42178.9|42158.9|42176.2|42156.2|1
1733454480000|2024-12-06 03:08:00|42178.7|42158.7|42176.2|42156.2|42181.2|42161.2|42176.2|42156.2|7
1733454490000|2024-12-06 03:08:10|42178.7|42158.7|42180.9|42160.9|42181.2|42161.2|42178.7|42158.7|3
1733454500000|2024-12-06 03:08:20|42181.2|42161.2|42176.2|42156.2|42181.2|42161.2|42176.2|42156.2|1
1733454510000|2024-12-06 03:08:30|42173.7|42153.7|42176.2|42156.2|42176.2|42156.2|42173.7|42153.7|0
1733454520000|2024-12-06 03:08:40|42173.7|42153.7|42171.2|42151.2|42173.7|42153.7|42171.2|42151.2|0
1733454530000|2024-12-06 03:08:50|42176.2|42156.2|42173.7|42153.7|42176.2|42156.2|42173.7|42153.7|3
1733454540000|2024-12-06 03:09:00|42171.2|42151.2|42168.7|42148.7|42173.7|42153.7|42168.7|42148.7|8
1733454550000|2024-12-06 03:09:10|42170.9|42150.9|42171.2|42151.2|42171.2|42151.2|42170.9|42150.9|4
1733454570000|2024-12-06 03:09:30|42173.7|42153.7|42181.2|42161.2|42183.4|42163.4|42173.7|42153.7|10
1733454580000|2024-12-06 03:09:40|42183.7|42163.7|42183.7|42163.7|42186.2|42166.2|42181.2|42161.2|3
1733454590000|2024-12-06 03:09:50|42181.2|42161.2|42176.2|42156.2|42183.7|42163.7|42176.2|42156.2|2
1733454600000|2024-12-06 03:10:00|42178.7|42158.7|42178.7|42158.7|42178.7|42158.7|42176.2|42156.2|5
1733454610000|2024-12-06 03:10:10|42180.9|42160.9|42188.7|42168.7|42188.7|42168.7|42180.9|42160.9|9
1733454620000|2024-12-06 03:10:20|42191.2|42171.2|42191.2|42171.2|42193.7|42173.7|42191.2|42171.2|4
1733454630000|2024-12-06 03:10:30|42193.7|42173.7|42193.7|42173.7|42193.7|42173.7|42191.2|42171.2|1
1733454640000|2024-12-06 03:10:40|42191.2|42171.2|42191.2|42171.2|42193.7|42173.7|42191.2|42171.2|0
1733454650000|2024-12-06 03:10:50|42188.4|42168.4|42191.2|42171.2|42191.2|42171.2|42186.2|42166.2|12
1733454660000|2024-12-06 03:11:00|42193.4|42173.4|42188.7|42168.7|42193.7|42173.7|42186.2|42166.2|7
1733454670000|2024-12-06 03:11:10|42191.2|42171.2|42191.2|42171.2|42195.9|42175.9|42191.2|42171.2|2
1733454680000|2024-12-06 03:11:20|42188.7|42168.7|42188.9|42168.9|42191.2|42171.2|42188.7|42168.7|7
1733454690000|2024-12-06 03:11:30|42188.7|42168.7|42191.2|42171.2|42191.2|42171.2|42188.7|42168.7|2
1733454700000|2024-12-06 03:11:40|42188.9|42168.9|42191.2|42171.2|42191.2|42171.2|42186.2|42166.2|3
1733454710000|2024-12-06 03:11:50|42188.9|42168.9|42191.2|42171.2|42191.2|42171.2|42188.7|42168.7|1
1733454720000|2024-12-06 03:12:00|42193.7|42173.7|42191.2|42171.2|42193.7|42173.7|42191.2|42171.2|9
1733454730000|2024-12-06 03:12:10|42193.7|42173.7|42196.2|42176.2|42196.2|42176.2|42193.7|42173.7|5
1733454740000|2024-12-06 03:12:20|42200.7|42180.7|42206.2|42186.2|42208.7|42188.7|42200.7|42180.7|13
1733454750000|2024-12-06 03:12:30|42206.4|42186.4|42206.2|42186.2|42211.2|42191.2|42206.2|42186.2|9
1733454760000|2024-12-06 03:12:40|42203.9|42183.9|42201.2|42181.2|42206.2|42186.2|42201.2|42181.2|1
1733454770000|2024-12-06 03:12:50|42198.9|42178.9|42196.2|42176.2|42201.2|42181.2|42196.2|42176.2|2
1733454780000|2024-12-06 03:13:00|42198.7|42178.7|42203.4|42183.4|42203.7|42183.7|42198.7|42178.7|3
1733454790000|2024-12-06 03:13:10|42201.2|42181.2|42203.7|42183.7|42203.7|42183.7|42201.2|42181.2|4
1733454800000|2024-12-06 03:13:20|||||||||2
1733454810000|2024-12-06 03:13:30|42203.9|42183.9|42208.7|42188.7|42211.2|42191.2|42203.9|42183.9|29
1733454820000|2024-12-06 03:13:40|42210.9|42190.9|42206.2|42186.2|42210.9|42190.9|42206.2|42186.2|5
1733454830000|2024-12-06 03:13:50|42205.9|42185.9|42208.7|42188.7|42208.7|42188.7|42205.9|42185.9|2
1733454840000|2024-12-06 03:14:00|42210.9|42190.9|42221.2|42201.2|42223.4|42203.4|42210.9|42190.9|21
1733454850000|2024-12-06 03:14:10|42221.4|42201.4|42216.2|42196.2|42223.7|42203.7|42216.2|42196.2|4
1733454860000|2024-12-06 03:14:20|42213.7|42193.7|42216.2|42196.2|42216.2|42196.2|42213.7|42193.7|1
1733454870000|2024-12-06 03:14:30|42213.7|42193.7|42216.2|42196.2|42216.2|42196.2|42213.7|42193.7|3
1733454880000|2024-12-06 03:14:40|42218.4|42198.4|42230.9|42210.9|42230.9|42210.9|42216.2|42196.2|11
1733454890000|2024-12-06 03:14:50|42228.4|42208.4|42226.2|42206.2|42233.7|42213.7|42226.2|42206.2|37
1733454900000|2024-12-06 03:15:00|42228.4|42208.4|42230.7|42210.7|42235.7|42215.7|42225.7|42205.7|59
1733454910000|2024-12-06 03:15:10|42227.9|42207.9|42220.7|42200.7|42228.2|42208.2|42218.2|42198.2|18
1733454920000|2024-12-06 03:15:20|42218.2|42198.2|42223.2|42203.2|42223.2|42203.2|42215.7|42195.7|6
1733454930000|2024-12-06 03:15:30|42220.7|42200.7|42218.2|42198.2|42223.2|42203.2|42218.2|42198.2|3
1733454940000|2024-12-06 03:15:40|42215.7|42195.7|42213.4|42193.4|42215.7|42195.7|42210.9|42190.9|5
1733454950000|2024-12-06 03:15:50|42215.7|42195.7|42210.7|42190.7|42215.7|42195.7|42210.7|42190.7|2
1733454960000|2024-12-06 03:16:00|42215.2|42195.2|42213.2|42193.2|42215.7|42195.7|42210.7|42190.7|19
1733454970000|2024-12-06 03:16:10|42210.9|42190.9|42217.9|42197.9|42217.9|42197.9|42210.7|42190.7|7
1733454980000|2024-12-06 03:16:20|42220.4|42200.4|42218.2|42198.2|42220.4|42200.4|42215.7|42195.7|3
1733454990000|2024-12-06 03:16:30|42218.4|42198.4|42220.7|42200.7|42220.7|42200.7|42215.9|42195.9|7
1733455000000|2024-12-06 03:16:40|42222.9|42202.9|42220.7|42200.7|42222.9|42202.9|42220.7|42200.7|0
1733455010000|2024-12-06 03:16:50|42223.2|42203.2|42223.2|42203.2|42223.2|42203.2|42223.2|42203.2|5
1733455020000|2024-12-06 03:17:00|42225.4|42205.4|42227.9|42207.9|42227.9|42207.9|42220.7|42200.7|16
1733455030000|2024-12-06 03:17:10|42233.2|42213.2|42230.7|42210.7|42235.7|42215.7|42230.7|42210.7|6
1733455040000|2024-12-06 03:17:20|42232.9|42212.9|42230.2|42210.2|42233.2|42213.2|42230.2|42210.2|6
1733455050000|2024-12-06 03:17:30|42227.9|42207.9|42230.7|42210.7|42230.7|42210.7|42225.7|42205.7|4
1733455060000|2024-12-06 03:17:40|42228.2|42208.2|42225.7|42205.7|42230.7|42210.7|42225.7|42205.7|5
1733455070000|2024-12-06 03:17:50|42227.9|42207.9|42230.7|42210.7|42230.7|42210.7|42227.9|42207.9|2
1733455080000|2024-12-06 03:18:00|42237.4|42217.4|42243.2|42223.2|42243.2|42223.2|42237.4|42217.4|21
1733455090000|2024-12-06 03:18:10|42243.4|42223.4|42245.7|42225.7|42245.7|42225.7|42240.7|42220.7|18
1733455100000|2024-12-06 03:18:20|42245.9|42225.9|42248.2|42228.2|42248.2|42228.2|42243.2|42223.2|22
1733455110000|2024-12-06 03:18:30|42245.7|42225.7|42245.7|42225.7|42248.2|42228.2|42245.7|42225.7|9
1733455120000|2024-12-06 03:18:40|42248.2|42228.2|42245.7|42225.7|42248.2|42228.2|42245.7|42225.7|4
1733455130000|2024-12-06 03:18:50|42245.4|42225.4|42245.7|42225.7|42245.7|42225.7|42243.2|42223.2|2
1733455140000|2024-12-06 03:19:00|42248.2|42228.2|42250.7|42230.7|42253.2|42233.2|42248.2|42228.2|28
1733455150000|2024-12-06 03:19:10|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|7
1733455160000|2024-12-06 03:19:20|42253.2|42233.2|42250.9|42230.9|42253.2|42233.2|42250.7|42230.7|1
1733455170000|2024-12-06 03:19:30|42253.2|42233.2|42260.7|42240.7|42265.7|42245.7|42253.2|42233.2|63
1733455180000|2024-12-06 03:19:40|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42260.7|42240.7|3
1733455190000|2024-12-06 03:19:50|42263.2|42243.2|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|8
1733455200000|2024-12-06 03:20:00|42258.4|42238.4|42260.7|42240.7|42263.2|42243.2|42258.4|42238.4|13
1733455210000|2024-12-06 03:20:10|42260.9|42240.9|42263.4|42243.4|42265.9|42245.9|42260.9|42240.9|8
1733455220000|2024-12-06 03:20:20|42265.7|42245.7|42270.4|42250.4|42270.4|42250.4|42265.4|42245.4|6
1733455230000|2024-12-06 03:20:30|42268.2|42248.2|42263.2|42243.2|42268.2|42248.2|42258.4|42238.4|3
1733455240000|2024-12-06 03:20:40|42260.9|42240.9|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|6
1733455250000|2024-12-06 03:20:50|42258.4|42238.4|42255.7|42235.7|42258.4|42238.4|42250.7|42230.7|13
1733455260000|2024-12-06 03:21:00|42257.9|42237.9|42258.2|42238.2|42265.7|42245.7|42255.7|42235.7|15
1733455270000|2024-12-06 03:21:10|42255.9|42235.9|42260.7|42240.7|42260.7|42240.7|42255.7|42235.7|1
1733455280000|2024-12-06 03:21:20|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42255.7|42235.7|6
1733455290000|2024-12-06 03:21:30|42260.2|42240.2|42258.2|42238.2|42260.7|42240.7|42255.7|42235.7|4
1733455300000|2024-12-06 03:21:40|42257.9|42237.9|42260.7|42240.7|42260.7|42240.7|42255.7|42235.7|2
1733455310000|2024-12-06 03:21:50|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42258.2|42238.2|0
1733455320000|2024-12-06 03:22:00|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|8
1733455330000|2024-12-06 03:22:10|42263.4|42243.4|42263.2|42243.2|42270.7|42250.7|42263.2|42243.2|24
1733455340000|2024-12-06 03:22:20|42260.9|42240.9|42260.7|42240.7|42260.9|42240.9|42260.7|42240.7|3
1733455350000|2024-12-06 03:22:30|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42255.9|42235.9|11
1733455360000|2024-12-06 03:22:40|42260.4|42240.4|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|4
1733455370000|2024-12-06 03:22:50|42257.9|42237.9|42255.7|42235.7|42257.9|42237.9|42255.7|42235.7|3
1733455380000|2024-12-06 03:23:00|42255.9|42235.9|42260.7|42240.7|42260.7|42240.7|42255.9|42235.9|13
1733455390000|2024-12-06 03:23:10|||||||||1
1733455400000|2024-12-06 03:23:20|42262.9|42242.9|42263.2|42243.2|42263.2|42243.2|42260.9|42240.9|1
1733455410000|2024-12-06 03:23:30|42263.4|42243.4|42270.7|42250.7|42270.7|42250.7|42263.4|42243.4|18
1733455420000|2024-12-06 03:23:40|42270.4|42250.4|42265.7|42245.7|42270.7|42250.7|42265.7|42245.7|4
1733455430000|2024-12-06 03:23:50|42268.2|42248.2|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|1
1733455440000|2024-12-06 03:24:00|42267.9|42247.9|42270.7|42250.7|42275.7|42255.7|42267.9|42247.9|16
1733455450000|2024-12-06 03:24:10|42275.4|42255.4|42270.7|42250.7|42275.4|42255.4|42270.7|42250.7|7
1733455460000|2024-12-06 03:24:20|42270.9|42250.9|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|1
1733455470000|2024-12-06 03:24:30|42272.9|42252.9|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|4
1733455480000|2024-12-06 03:24:40|42272.9|42252.9|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|1
1733455490000|2024-12-06 03:24:50|42273.2|42253.2|42268.4|42248.4|42273.2|42253.2|42265.7|42245.7|3
1733455500000|2024-12-06 03:25:00|42268.2|42248.2|42272.9|42252.9|42272.9|42252.9|42265.7|42245.7|9
1733455510000|2024-12-06 03:25:10|42273.2|42253.2|42290.7|42270.7|42290.7|42270.7|42273.2|42253.2|23
1733455520000|2024-12-06 03:25:20|42288.4|42268.4|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|3
1733455530000|2024-12-06 03:25:30|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|10
1733455540000|2024-12-06 03:25:40|42290.9|42270.9|42293.2|42273.2|42295.7|42275.7|42290.7|42270.7|6
1733455550000|2024-12-06 03:25:50|42290.9|42270.9|42295.7|42275.7|42297.9|42277.9|42290.7|42270.7|5
1733455560000|2024-12-06 03:26:00|42298.2|42278.2|42285.7|42265.7|42300.7|42280.7|42280.7|42260.7|19
1733455570000|2024-12-06 03:26:10|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|6
1733455580000|2024-12-06 03:26:20|42293.2|42273.2|42293.2|42273.2|42295.4|42275.4|42290.7|42270.7|18
1733455590000|2024-12-06 03:26:30|42295.4|42275.4|42292.9|42272.9|42295.7|42275.7|42290.7|42270.7|6
1733455600000|2024-12-06 03:26:40|42291|42271|42290.2|42270.2|42295.7|42275.7|42290.2|42270.2|10
1733455610000|2024-12-06 03:26:50|42285.4|42265.4|42292.9|42272.9|42292.9|42272.9|42285.4|42265.4|9
1733455620000|2024-12-06 03:27:00|42293.2|42273.2|42293.2|42273.2|42295.7|42275.7|42290.7|42270.7|4
1733455630000|2024-12-06 03:27:10|42291|42271|42290.7|42270.7|42293.2|42273.2|42290.7|42270.7|1
1733455640000|2024-12-06 03:27:20|42291|42271|42290.7|42270.7|42293.2|42273.2|42290.7|42270.7|5
1733455650000|2024-12-06 03:27:30|42288.2|42268.2|42288.2|42268.2|42290.7|42270.7|42288.2|42268.2|3
1733455660000|2024-12-06 03:27:40|42288.5|42268.5|42285.7|42265.7|42290.7|42270.7|42285.7|42265.7|7
1733455670000|2024-12-06 03:27:50|42287.9|42267.9|42288.2|42268.2|42290.4|42270.4|42287.9|42267.9|4
1733455680000|2024-12-06 03:28:00|42285.7|42265.7|42276|42256|42285.7|42265.7|42276|42256|7
1733455690000|2024-12-06 03:28:10|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|7
1733455700000|2024-12-06 03:28:20|42283.2|42263.2|42280.7|42260.7|42283.2|42263.2|42280.7|42260.7|11
1733455710000|2024-12-06 03:28:30|42282.9|42262.9|42278.2|42258.2|42283.2|42263.2|42278.2|42258.2|5
1733455720000|2024-12-06 03:28:40|42280.7|42260.7|42280.7|42260.7|42280.7|42260.7|42276.2|42256.2|3
1733455730000|2024-12-06 03:28:50|42276.2|42256.2|42278.2|42258.2|42280.7|42260.7|42275.7|42255.7|6
1733455740000|2024-12-06 03:29:00|42280.4|42260.4|42268.2|42248.2|42280.7|42260.7|42268.2|42248.2|5
1733455750000|2024-12-06 03:29:10|42266|42246|42248.2|42228.2|42266|42246|42248.2|42228.2|12
1733455760000|2024-12-06 03:29:20|42246|42226|42240.4|42220.4|42246|42226|42238.2|42218.2|11
1733455770000|2024-12-06 03:29:30|42240.7|42220.7|42225.7|42205.7|42240.7|42220.7|42223.7|42203.7|15
1733455780000|2024-12-06 03:29:40|42227.9|42207.9|42235.5|42215.5|42235.5|42215.5|42225.7|42205.7|9
1733455790000|2024-12-06 03:29:50|42231|42211|42230.7|42210.7|42235.7|42215.7|42230.7|42210.7|7
1733455800000|2024-12-06 03:30:00|42233.2|42213.2|42225.7|42205.7|42233.2|42213.2|42225.7|42205.7|10
1733455810000|2024-12-06 03:30:10|42223.5|42203.5|42228.2|42208.2|42228.2|42208.2|42223.5|42203.5|1
1733455820000|2024-12-06 03:30:20|42230.7|42210.7|42233.2|42213.2|42233.2|42213.2|42228.2|42208.2|4
1733455830000|2024-12-06 03:30:30|42231|42211|42230.7|42210.7|42233.2|42213.2|42230.7|42210.7|1
1733455840000|2024-12-06 03:30:40|42233|42213|42235.7|42215.7|42235.7|42215.7|42230.7|42210.7|3
1733455850000|2024-12-06 03:30:50|42238|42218|42238.2|42218.2|42238.2|42218.2|42238|42218|3
1733455860000|2024-12-06 03:31:00|42236|42216|42235.7|42215.7|42236|42216|42233.5|42213.5|5
1733455870000|2024-12-06 03:31:10|||||||||1
1733455880000|2024-12-06 03:31:20|42233.2|42213.2|42235.7|42215.7|42235.7|42215.7|42233.2|42213.2|6
1733455890000|2024-12-06 03:31:30|42238.2|42218.2|42235.7|42215.7|42238.2|42218.2|42235.7|42215.7|7
1733455900000|2024-12-06 03:31:40|42238|42218|42235.7|42215.7|42238|42218|42235.7|42215.7|1
1733455910000|2024-12-06 03:31:50|42233.5|42213.5|42228.2|42208.2|42233.5|42213.5|42228.2|42208.2|11
1733455920000|2024-12-06 03:32:00|42230.7|42210.7|42235.7|42215.7|42235.7|42215.7|42230.7|42210.7|2
1733455930000|2024-12-06 03:32:10|42238.2|42218.2|42240.7|42220.7|42240.7|42220.7|42238.2|42218.2|3
1733455940000|2024-12-06 03:32:20|||||||||1
1733455950000|2024-12-06 03:32:30|||||||||1
1733455980000|2024-12-06 03:33:00|42245.2|42225.2|42245.7|42225.7|42245.7|42225.7|42245.2|42225.2|6
1733455990000|2024-12-06 03:33:10|42250.7|42230.7|42250.7|42230.7|42251|42231|42250.7|42230.7|12
1733456010000|2024-12-06 03:33:30|||||||||2
1733456020000|2024-12-06 03:33:40|||||||||1
1733456030000|2024-12-06 03:33:50|42248.5|42228.5|42248.2|42228.2|42250.7|42230.7|42248.2|42228.2|0
1733456040000|2024-12-06 03:34:00|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|0
1733456050000|2024-12-06 03:34:10|42248.2|42228.2|42250.5|42230.5|42250.5|42230.5|42248.2|42228.2|2
1733456060000|2024-12-06 03:34:20|42250.7|42230.7|42250.5|42230.5|42250.7|42230.7|42248.2|42228.2|1
1733456070000|2024-12-06 03:34:30|42248.2|42228.2|42250.7|42230.7|42250.7|42230.7|42248.2|42228.2|2
1733456080000|2024-12-06 03:34:40|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|4
1733456090000|2024-12-06 03:34:50|42253.2|42233.2|42250.7|42230.7|42253.2|42233.2|42250.7|42230.7|2
1733456100000|2024-12-06 03:35:00|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|2
1733456110000|2024-12-06 03:35:10|42255.5|42235.5|42253.2|42233.2|42255.5|42235.5|42250.7|42230.7|4
1733456120000|2024-12-06 03:35:20|42250.7|42230.7|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|2
1733456130000|2024-12-06 03:35:30|42251|42231|42250.7|42230.7|42253|42233|42250.7|42230.7|0
1733456140000|2024-12-06 03:35:40|42253|42233|42260.7|42240.7|42260.7|42240.7|42253|42233|22
1733456150000|2024-12-06 03:35:50|42263.2|42243.2|42260.7|42240.7|42265.7|42245.7|42260.7|42240.7|4
1733456160000|2024-12-06 03:36:00|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42260.7|42240.7|2
1733456170000|2024-12-06 03:36:10|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|2
1733456180000|2024-12-06 03:36:20|42268.2|42248.2|42265.7|42245.7|42270.7|42250.7|42265.7|42245.7|4
1733456190000|2024-12-06 03:36:30|42268|42248|42270.7|42250.7|42270.7|42250.7|42266|42246|3
1733456200000|2024-12-06 03:36:40|42271|42251|42271|42251|42271|42251|42271|42251|4
1733456220000|2024-12-06 03:37:00|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|2
1733456230000|2024-12-06 03:37:10|||||||||2
1733456240000|2024-12-06 03:37:20|42266|42246|42268.2|42248.2|42268.2|42248.2|42266|42246|13
1733456250000|2024-12-06 03:37:30|42265.7|42245.7|42270.7|42250.7|42270.7|42250.7|42265.7|42245.7|1
1733456260000|2024-12-06 03:37:40|42271|42251|42271|42251|42271|42251|42271|42251|0
1733456270000|2024-12-06 03:37:50|42270.7|42250.7|42268.2|42248.2|42270.7|42250.7|42266|42246|3
1733456280000|2024-12-06 03:38:00|42265.7|42245.7|42265.7|42245.7|42270.7|42250.7|42265.7|42245.7|1
1733456290000|2024-12-06 03:38:10|42263.5|42243.5|42261.2|42241.2|42263.5|42243.5|42261.2|42241.2|3
1733456300000|2024-12-06 03:38:20|42260.7|42240.7|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|8
1733456310000|2024-12-06 03:38:30|||||||||1
1733456320000|2024-12-06 03:38:40|42253.5|42233.5|42250.7|42230.7|42255.7|42235.7|42250.7|42230.7|3
1733456340000|2024-12-06 03:39:00|42251|42231|42255.7|42235.7|42255.7|42235.7|42251|42231|10
1733456350000|2024-12-06 03:39:10|42255.5|42235.5|42255.7|42235.7|42255.7|42235.7|42253.2|42233.2|0
1733456370000|2024-12-06 03:39:30|42253|42233|42253|42233|42253|42233|42253|42233|2
1733456380000|2024-12-06 03:39:40|42255.2|42235.2|42255.7|42235.7|42255.7|42235.7|42255.2|42235.2|1
1733456390000|2024-12-06 03:39:50|42253.5|42233.5|42253.2|42233.2|42253.5|42233.5|42253.2|42233.2|0
1733456400000|2024-12-06 03:40:00|42250.7|42230.7|42253.2|42233.2|42255.7|42235.7|42250.7|42230.7|1
1733456410000|2024-12-06 03:40:10|42255.5|42235.5|42255.7|42235.7|42255.7|42235.7|42255.5|42235.5|1
1733456420000|2024-12-06 03:40:20|42258.2|42238.2|42260.7|42240.7|42260.7|42240.7|42258.2|42238.2|1
1733456430000|2024-12-06 03:40:30|42263|42243|42263.2|42243.2|42265.7|42245.7|42263|42243|9
1733456440000|2024-12-06 03:40:40|42265.5|42245.5|42263.2|42243.2|42265.7|42245.7|42263.2|42243.2|0
1733456450000|2024-12-06 03:40:50|||||||||4
1733456460000|2024-12-06 03:41:00|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|2
1733456470000|2024-12-06 03:41:10|42260.5|42240.5|42258.2|42238.2|42260.7|42240.7|42258.2|42238.2|1
1733456480000|2024-12-06 03:41:20|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42258.2|42238.2|2
1733456490000|2024-12-06 03:41:30|42263|42243|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|2
1733456500000|2024-12-06 03:41:40|42260.7|42240.7|42263|42243|42263.2|42243.2|42260.7|42240.7|0
1733456510000|2024-12-06 03:41:50|42263.2|42243.2|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|3
1733456520000|2024-12-06 03:42:00|||||||||1
1733456530000|2024-12-06 03:42:10|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|42265.7|42245.7|2
1733456540000|2024-12-06 03:42:20|42265.7|42245.7|42268|42248|42268.2|42248.2|42265.7|42245.7|1
1733456550000|2024-12-06 03:42:30|42268.2|42248.2|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|0
1733456560000|2024-12-06 03:42:40|42268.2|42248.2|42273.2|42253.2|42273.2|42253.2|42268.2|42248.2|2
1733456570000|2024-12-06 03:42:50|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|10
1733456580000|2024-12-06 03:43:00|42280.2|42260.2|42280.7|42260.7|42280.7|42260.7|42280.2|42260.2|2
1733456590000|2024-12-06 03:43:10|42276.2|42256.2|42278.2|42258.2|42278.2|42258.2|42275.7|42255.7|8
1733456600000|2024-12-06 03:43:20|42280.5|42260.5|42285.7|42265.7|42285.7|42265.7|42280.5|42260.5|11
1733456610000|2024-12-06 03:43:30|||||||||3
1733456620000|2024-12-06 03:43:40|||||||||1
1733456630000|2024-12-06 03:43:50|42288|42268|42285.7|42265.7|42288|42268|42285.7|42265.7|0
1733456640000|2024-12-06 03:44:00|42288|42268|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|3
1733456650000|2024-12-06 03:44:10|42285.7|42265.7|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|1
1733456660000|2024-12-06 03:44:20|42290.5|42270.5|42288.5|42268.5|42290.7|42270.7|42288.5|42268.5|2
1733456670000|2024-12-06 03:44:30|42288.2|42268.2|42285.7|42265.7|42290.7|42270.7|42285.7|42265.7|9
1733456680000|2024-12-06 03:44:40|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42286|42266|3
1733456690000|2024-12-06 03:44:50|42288.5|42268.5|42290.7|42270.7|42290.7|42270.7|42288.5|42268.5|0
1733456700000|2024-12-06 03:45:00|||||||||12
1733456710000|2024-12-06 03:45:10|42286|42266|42285.7|42265.7|42286|42266|42285.7|42265.7|5
1733456720000|2024-12-06 03:45:20|42283.5|42263.5|42288|42268|42288|42268|42283.2|42263.2|9
1733456730000|2024-12-06 03:45:30|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|42288.2|42268.2|0
1733456740000|2024-12-06 03:45:40|42288|42268|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|1
1733456760000|2024-12-06 03:46:00|42286|42266|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|1
1733456770000|2024-12-06 03:46:10|42290.7|42270.7|42288.2|42268.2|42290.7|42270.7|42285.7|42265.7|2
1733456780000|2024-12-06 03:46:20|42285.7|42265.7|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|8
1733456790000|2024-12-06 03:46:30|||||||||1
1733456830000|2024-12-06 03:47:10|42288.5|42268.5|42290.7|42270.7|42290.7|42270.7|42285.7|42265.7|6
1733456850000|2024-12-06 03:47:30|42290.5|42270.5|42288.2|42268.2|42290.5|42270.5|42288.2|42268.2|5
1733456860000|2024-12-06 03:47:40|42285.7|42265.7|42285.7|42265.7|42288.2|42268.2|42285.7|42265.7|0
1733456870000|2024-12-06 03:47:50|42283.5|42263.5|42283.2|42263.2|42283.5|42263.5|42283.2|42263.2|6
1733456910000|2024-12-06 03:48:30|||||||||1
1733456930000|2024-12-06 03:48:50|42278.2|42258.2|42275.7|42255.7|42278.2|42258.2|42275.7|42255.7|1
1733456940000|2024-12-06 03:49:00|42280.7|42260.7|42283.2|42263.2|42283.2|42263.2|42280.7|42260.7|15
1733456950000|2024-12-06 03:49:10|42290.7|42270.7|42293.2|42273.2|42293.2|42273.2|42290.7|42270.7|4
1733456960000|2024-12-06 03:49:20|42290.7|42270.7|42293|42273|42293|42273|42290.7|42270.7|0
1733456970000|2024-12-06 03:49:30|42293.2|42273.2|42293.2|42273.2|42293.2|42273.2|42290.7|42270.7|0
1733456980000|2024-12-06 03:49:40|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|42290.7|42270.7|0
1733456990000|2024-12-06 03:49:50|42291|42271|42290.7|42270.7|42293.2|42273.2|42290.7|42270.7|5
1733457010000|2024-12-06 03:50:10|42288.5|42268.5|42290.7|42270.7|42290.7|42270.7|42288.5|42268.5|2
1733457020000|2024-12-06 03:50:20|42285.7|42265.7|42288.2|42268.2|42288.2|42268.2|42285.7|42265.7|2
1733457030000|2024-12-06 03:50:30|42286|42266|42285.7|42265.7|42286|42266|42285.7|42265.7|0
1733457050000|2024-12-06 03:50:50|42288.2|42268.2|42290.7|42270.7|42290.7|42270.7|42288.2|42268.2|1
1733457070000|2024-12-06 03:51:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|0
1733457080000|2024-12-06 03:51:20|||||||||1
1733457090000|2024-12-06 03:51:30|||||||||1
1733457110000|2024-12-06 03:51:50|||||||||8
1733457120000|2024-12-06 03:52:00|42291|42271|42293.3|42273.3|42293.3|42273.3|42290.8|42270.8|1
1733457130000|2024-12-06 03:52:10|42290.8|42270.8|42293|42273|42293.3|42273.3|42290.8|42270.8|0
1733457140000|2024-12-06 03:52:20|42293.3|42273.3|42295.8|42275.8|42295.8|42275.8|42293.3|42273.3|3
1733457150000|2024-12-06 03:52:30|42298.3|42278.3|42305.8|42285.8|42305.8|42285.8|42298.3|42278.3|8
1733457160000|2024-12-06 03:52:40|42301.3|42281.3|42300.8|42280.8|42301.3|42281.3|42300.8|42280.8|1
1733457170000|2024-12-06 03:52:50|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|42298.3|42278.3|1
1733457180000|2024-12-06 03:53:00|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|3
1733457190000|2024-12-06 03:53:10|42298.3|42278.3|42298|42278|42298.3|42278.3|42295.8|42275.8|2
1733457200000|2024-12-06 03:53:20|42296|42276|42298.3|42278.3|42298.3|42278.3|42295.8|42275.8|1
1733457210000|2024-12-06 03:53:30|42295.8|42275.8|42295.8|42275.8|42298.3|42278.3|42295.8|42275.8|1
1733457250000|2024-12-06 03:54:10|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|5
1733457290000|2024-12-06 03:54:50|||||||||2
1733457300000|2024-12-06 03:55:00|42295.8|42275.8|42303|42283|42303|42283|42295.8|42275.8|6
1733457310000|2024-12-06 03:55:10|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|42303.3|42283.3|0
1733457320000|2024-12-06 03:55:20|42305.8|42285.8|42303.5|42283.5|42305.8|42285.8|42303.3|42283.3|5
1733457330000|2024-12-06 03:55:30|42303.3|42283.3|42305.8|42285.8|42308.3|42288.3|42303.3|42283.3|5
1733457340000|2024-12-06 03:55:40|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|42305.8|42285.8|2
1733457350000|2024-12-06 03:55:50|42306|42286|42305.8|42285.8|42306|42286|42305.8|42285.8|1
1733457360000|2024-12-06 03:56:00|||||||||3
1733457370000|2024-12-06 03:56:10|42305.5|42285.5|42305.8|42285.8|42305.8|42285.8|42303.3|42283.3|1
1733457380000|2024-12-06 03:56:20|||||||||2
1733457390000|2024-12-06 03:56:30|42308|42288|42305.8|42285.8|42308.3|42288.3|42305.8|42285.8|0
1733457410000|2024-12-06 03:56:50|42300.8|42280.8|42305.8|42285.8|42305.8|42285.8|42300.8|42280.8|7
1733457420000|2024-12-06 03:57:00|||||||||1
1733457430000|2024-12-06 03:57:10|42308|42288|42310.5|42290.5|42310.5|42290.5|42308|42288|13
1733457440000|2024-12-06 03:57:20|42313|42293|42310.5|42290.5|42313|42293|42310.5|42290.5|1
1733457450000|2024-12-06 03:57:30|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42310.5|42290.5|1
1733457460000|2024-12-06 03:57:40|42315.3|42295.3|42315.3|42295.3|42315.3|42295.3|42312.8|42292.8|4
1733457470000|2024-12-06 03:57:50|42312.8|42292.8|42310.5|42290.5|42312.8|42292.8|42310.5|42290.5|4
1733457500000|2024-12-06 03:58:20|42308.3|42288.3|42310.3|42290.3|42310.5|42290.5|42308.3|42288.3|3
1733457510000|2024-12-06 03:58:30|42310.5|42290.5|42312.8|42292.8|42312.8|42292.8|42310.5|42290.5|5
1733457520000|2024-12-06 03:58:40|42310.5|42290.5|42312.8|42292.8|42312.8|42292.8|42310.5|42290.5|0
1733457530000|2024-12-06 03:58:50|42310.5|42290.5|42312.8|42292.8|42312.8|42292.8|42310.5|42290.5|0
1733457540000|2024-12-06 03:59:00|42315|42295|42310.5|42290.5|42315.3|42295.3|42310.5|42290.5|12
1733457550000|2024-12-06 03:59:10|42312.8|42292.8|42310.5|42290.5|42312.8|42292.8|42310.5|42290.5|1
1733457570000|2024-12-06 03:59:30|||||||||3
1733457590000|2024-12-06 03:59:50|42308|42288|42305.5|42285.5|42308|42288|42303.3|42283.3|3
1733457600000|2024-12-06 04:00:00|42303.3|42283.3|42305.5|42285.5|42305.5|42285.5|42303.3|42283.3|2
1733457620000|2024-12-06 04:00:20|||||||||1
1733457630000|2024-12-06 04:00:30|42303|42283|42303|42283|42303|42283|42303|42283|2
1733457650000|2024-12-06 04:00:50|42303.3|42283.3|42300.8|42280.8|42303.3|42283.3|42300.8|42280.8|9
1733457660000|2024-12-06 04:01:00|42298.3|42278.3|42298|42278|42298.3|42278.3|42295.8|42275.8|4
1733457670000|2024-12-06 04:01:10|42298.3|42278.3|42295.8|42275.8|42298.3|42278.3|42295.8|42275.8|0
1733457680000|2024-12-06 04:01:20|42298.3|42278.3|42303.3|42283.3|42303.3|42283.3|42298.3|42278.3|6
1733457690000|2024-12-06 04:01:30|42303|42283|42305.8|42285.8|42305.8|42285.8|42300.8|42280.8|2
1733457700000|2024-12-06 04:01:40|||||||||2
1733457720000|2024-12-06 04:02:00|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|3
1733457730000|2024-12-06 04:02:10|42310.5|42290.5|42308.3|42288.3|42310.5|42290.5|42308.3|42288.3|0
1733457740000|2024-12-06 04:02:20|42310.5|42290.5|42310.8|42290.8|42310.8|42290.8|42310.5|42290.5|2
1733457770000|2024-12-06 04:02:50|42313|42293|42310.8|42290.8|42313|42293|42310.8|42290.8|0
1733457780000|2024-12-06 04:03:00|42313|42293|42313|42293|42313|42293|42313|42293|0
1733457790000|2024-12-06 04:03:10|42310.8|42290.8|42313|42293|42313|42293|42310.8|42290.8|3
1733457800000|2024-12-06 04:03:20|42310.8|42290.8|42310.8|42290.8|42313|42293|42310.8|42290.8|0
1733457810000|2024-12-06 04:03:30|||||||||1
1733457830000|2024-12-06 04:03:50|42308.5|42288.5|42308|42288|42308.5|42288.5|42308|42288|4
1733457840000|2024-12-06 04:04:00|42305.8|42285.8|42303.3|42283.3|42305.8|42285.8|42303.3|42283.3|1
1733457850000|2024-12-06 04:04:10|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|42300.8|42280.8|2
1733457860000|2024-12-06 04:04:20|42298.5|42278.5|42300.8|42280.8|42300.8|42280.8|42298.3|42278.3|3
1733457870000|2024-12-06 04:04:30|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|1
1733457880000|2024-12-06 04:04:40|||||||||3
1733457890000|2024-12-06 04:04:50|||||||||2
1733457900000|2024-12-06 04:05:00|42298|42278|42298|42278|42298|42278|42298|42278|0
1733457910000|2024-12-06 04:05:10|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|42295.8|42275.8|1
1733457920000|2024-12-06 04:05:20|42293.5|42273.5|42293.3|42273.3|42293.5|42273.5|42293.3|42273.3|2
1733457930000|2024-12-06 04:05:30|||||||||1
1733457950000|2024-12-06 04:05:50|||||||||4
1733457960000|2024-12-06 04:06:00|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|2
1733457970000|2024-12-06 04:06:10|42288.5|42268.5|42285.5|42265.5|42288.5|42268.5|42283.3|42263.3|2
1733457980000|2024-12-06 04:06:20|42285.8|42265.8|42280.8|42260.8|42285.8|42265.8|42280.8|42260.8|6
1733457990000|2024-12-06 04:06:30|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|3
1733458000000|2024-12-06 04:06:40|42280.8|42260.8|42283.3|42263.3|42283.3|42263.3|42280.8|42260.8|4
1733458010000|2024-12-06 04:06:50|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|0
1733458050000|2024-12-06 04:07:30|42283.5|42263.5|42285.8|42265.8|42288.3|42268.3|42283.5|42263.5|2
1733458060000|2024-12-06 04:07:40|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|0
1733458090000|2024-12-06 04:08:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|1
1733458110000|2024-12-06 04:08:30|42291.3|42271.3|42295.8|42275.8|42298.3|42278.3|42291.3|42271.3|4
1733458120000|2024-12-06 04:08:40|42296|42276|42296|42276|42296|42276|42296|42276|0
1733458130000|2024-12-06 04:08:50|42298.3|42278.3|42295.8|42275.8|42298.3|42278.3|42295.8|42275.8|1
1733458140000|2024-12-06 04:09:00|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|42293.3|42273.3|0
1733458150000|2024-12-06 04:09:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|3
1733458170000|2024-12-06 04:09:30|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|1
1733458190000|2024-12-06 04:09:50|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|42285.8|42265.8|2
1733458200000|2024-12-06 04:10:00|42283.5|42263.5|42283.3|42263.3|42283.5|42263.5|42283.3|42263.3|0
1733458210000|2024-12-06 04:10:10|42280.8|42260.8|42280.8|42260.8|42280.8|42260.8|42280.8|42260.8|6
1733458220000|2024-12-06 04:10:20|42283.3|42263.3|42285.8|42265.8|42285.8|42265.8|42283.3|42263.3|6
1733458250000|2024-12-06 04:10:50|42288.3|42268.3|42290.5|42270.5|42290.5|42270.5|42288.3|42268.3|1
1733458260000|2024-12-06 04:11:00|42290.8|42270.8|42293.3|42273.3|42293.3|42273.3|42290.8|42270.8|0
1733458270000|2024-12-06 04:11:10|||||||||1
1733458280000|2024-12-06 04:11:20|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|9
1733458290000|2024-12-06 04:11:30|||||||||6
1733458320000|2024-12-06 04:12:00|42288.5|42268.5|42288.3|42268.3|42288.5|42268.5|42288.3|42268.3|9
1733458330000|2024-12-06 04:12:10|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|2
1733458340000|2024-12-06 04:12:20|42290.5|42270.5|42288.3|42268.3|42290.5|42270.5|42288.3|42268.3|0
1733458380000|2024-12-06 04:13:00|42290.8|42270.8|42290.8|42270.8|42290.8|42270.8|42288.6|42268.6|1
1733458390000|2024-12-06 04:13:10|||||||||1
1733458470000|2024-12-06 04:14:30|||||||||6
1733458490000|2024-12-06 04:14:50|42288.3|42268.3|42290.8|42270.8|42290.8|42270.8|42288.3|42268.3|8
1733458500000|2024-12-06 04:15:00|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|4
1733458520000|2024-12-06 04:15:20|42283.3|42263.3|42280.8|42260.8|42283.3|42263.3|42280.8|42260.8|6
1733458530000|2024-12-06 04:15:30|42275.8|42255.8|42273.3|42253.3|42275.8|42255.8|42273.3|42253.3|5
1733458540000|2024-12-06 04:15:40|42270.8|42250.8|42270.5|42250.5|42270.8|42250.8|42270.5|42250.5|2
1733458560000|2024-12-06 04:16:00|||||||||3
1733458570000|2024-12-06 04:16:10|42270.8|42250.8|42270.8|42250.8|42270.8|42250.8|42270.8|42250.8|3
1733458580000|2024-12-06 04:16:20|42273|42253|42275.8|42255.8|42275.8|42255.8|42270.8|42250.8|9
1733458620000|2024-12-06 04:17:00|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|42273.6|42253.6|4
1733458630000|2024-12-06 04:17:10|42271.1|42251.1|42270.8|42250.8|42271.1|42251.1|42270.8|42250.8|0
1733458640000|2024-12-06 04:17:20|||||||||1
1733458680000|2024-12-06 04:18:00|42265.8|42245.8|42260.8|42240.8|42265.8|42245.8|42260.8|42240.8|7
1733458700000|2024-12-06 04:18:20|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|1
1733458720000|2024-12-06 04:18:40|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|2
1733458730000|2024-12-06 04:18:50|42263.1|42243.1|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|1
1733458740000|2024-12-06 04:19:00|42265.6|42245.6|42265.8|42245.8|42265.8|42245.8|42263.3|42243.3|1
1733458750000|2024-12-06 04:19:10|42265.6|42245.6|42263.3|42243.3|42265.6|42245.6|42260.8|42240.8|2
1733458760000|2024-12-06 04:19:20|||||||||1
1733458770000|2024-12-06 04:19:30|42261.1|42241.1|42263.3|42243.3|42263.3|42243.3|42260.8|42240.8|1
1733458780000|2024-12-06 04:19:40|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|42260.8|42240.8|0
1733458800000|2024-12-06 04:20:00|||||||||2
1733458820000|2024-12-06 04:20:20|||||||||1
1733458830000|2024-12-06 04:20:30|||||||||2
1733458840000|2024-12-06 04:20:40|42260.6|42240.6|42260.8|42240.8|42260.8|42240.8|42258.3|42238.3|2
1733458850000|2024-12-06 04:20:50|||||||||1
1733458860000|2024-12-06 04:21:00|42263.3|42243.3|42263.3|42243.3|42265.8|42245.8|42263.3|42243.3|0
1733458870000|2024-12-06 04:21:10|42265.6|42245.6|42265.8|42245.8|42265.8|42245.8|42265.6|42245.6|0
1733458880000|2024-12-06 04:21:20|42263.6|42243.6|42270.8|42250.8|42270.8|42250.8|42263.3|42243.3|5
1733458890000|2024-12-06 04:21:30|42265.8|42245.8|42265.8|42245.8|42268.1|42248.1|42265.8|42245.8|2
1733458910000|2024-12-06 04:21:50|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|42268.3|42248.3|1
1733458940000|2024-12-06 04:22:20|42270.6|42250.6|42270.8|42250.8|42270.8|42250.8|42270.6|42250.6|0
1733458960000|2024-12-06 04:22:40|42266.3|42246.3|42265.8|42245.8|42266.3|42246.3|42265.8|42245.8|5
1733458980000|2024-12-06 04:23:00|||||||||2
1733458990000|2024-12-06 04:23:10|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|1
1733459000000|2024-12-06 04:23:20|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|0
1733459030000|2024-12-06 04:23:50|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|2
1733459090000|2024-12-06 04:24:50|||||||||4
1733459100000|2024-12-06 04:25:00|42261.1|42241.1|42265.8|42245.8|42265.8|42245.8|42260.8|42240.8|4
1733459110000|2024-12-06 04:25:10|||||||||3
1733459120000|2024-12-06 04:25:20|||||||||2
1733459140000|2024-12-06 04:25:40|||||||||3
1733459150000|2024-12-06 04:25:50|||||||||2
1733459160000|2024-12-06 04:26:00|||||||||1
1733459180000|2024-12-06 04:26:20|42263.6|42243.6|42263.6|42243.6|42265.8|42245.8|42263.6|42243.6|2
1733459190000|2024-12-06 04:26:30|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|42263.3|42243.3|0
1733459210000|2024-12-06 04:26:50|||||||||2
1733459220000|2024-12-06 04:27:00|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|42265.8|42245.8|3
1733459230000|2024-12-06 04:27:10|42265.3|42245.3|42260.8|42240.8|42265.3|42245.3|42260.8|42240.8|1
1733459240000|2024-12-06 04:27:20|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|1
1733459250000|2024-12-06 04:27:30|42263.3|42243.3|42260.8|42240.8|42263.3|42243.3|42260.8|42240.8|1
1733459310000|2024-12-06 04:28:30|42263.1|42243.1|42263.3|42243.3|42263.3|42243.3|42260.8|42240.8|0
1733459320000|2024-12-06 04:28:40|42261.1|42241.1|42258.3|42238.3|42261.1|42241.1|42258.3|42238.3|4
1733459350000|2024-12-06 04:29:10|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|42256.1|42236.1|1
1733459380000|2024-12-06 04:29:40|42253.8|42233.8|42253.3|42233.3|42253.8|42233.8|42253.3|42233.3|1
1733459390000|2024-12-06 04:29:50|42253.1|42233.1|42250.8|42230.8|42253.1|42233.1|42250.8|42230.8|2
1733459400000|2024-12-06 04:30:00|42253.3|42233.3|42250.8|42230.8|42253.3|42233.3|42250.8|42230.8|0
1733459410000|2024-12-06 04:30:10|42253.1|42233.1|42253.3|42233.3|42253.3|42233.3|42250.8|42230.8|0
1733459420000|2024-12-06 04:30:20|42250.8|42230.8|42251.1|42231.1|42253.3|42233.3|42250.8|42230.8|1
1733459430000|2024-12-06 04:30:30|42250.8|42230.8|42248.3|42228.3|42250.8|42230.8|42248.3|42228.3|4
1733459460000|2024-12-06 04:31:00|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|42245.8|42225.8|10
1733459470000|2024-12-06 04:31:10|42245.6|42225.6|42243.3|42223.3|42245.6|42225.6|42243.3|42223.3|1
1733459480000|2024-12-06 04:31:20|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|0
1733459490000|2024-12-06 04:31:30|||||||||2
1733459500000|2024-12-06 04:31:40|42235.8|42215.8|42238.1|42218.1|42238.1|42218.1|42235.8|42215.8|6
1733459510000|2024-12-06 04:31:50|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|42235.8|42215.8|0
1733459520000|2024-12-06 04:32:00|42238.3|42218.3|42235.8|42215.8|42238.3|42218.3|42235.8|42215.8|1
1733459530000|2024-12-06 04:32:10|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|42238.3|42218.3|0
1733459540000|2024-12-06 04:32:20|42235.8|42215.8|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|1
1733459550000|2024-12-06 04:32:30|42236.1|42216.1|42238.1|42218.1|42238.1|42218.1|42236.1|42216.1|0
1733459560000|2024-12-06 04:32:40|42235.8|42215.8|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|0
1733459570000|2024-12-06 04:32:50|42236.1|42216.1|42238.3|42218.3|42238.3|42218.3|42236.1|42216.1|0
1733459580000|2024-12-06 04:33:00|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|42240.8|42220.8|1
1733459590000|2024-12-06 04:33:10|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|0
1733459640000|2024-12-06 04:34:00|||||||||1
1733459670000|2024-12-06 04:34:30|42245.3|42225.3|42245.6|42225.6|42245.6|42225.6|42245.3|42225.3|1
1733459690000|2024-12-06 04:34:50|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|42243.1|42223.1|1
1733459700000|2024-12-06 04:35:00|42243.3|42223.3|42245.6|42225.6|42245.6|42225.6|42243.3|42223.3|1
1733459720000|2024-12-06 04:35:20|||||||||1
1733459740000|2024-12-06 04:35:40|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|1
1733459770000|2024-12-06 04:36:10|||||||||1
1733459780000|2024-12-06 04:36:20|||||||||3
1733459790000|2024-12-06 04:36:30|42248.3|42228.3|42250.8|42230.8|42250.8|42230.8|42248.3|42228.3|3
1733459800000|2024-12-06 04:36:40|||||||||2
1733459810000|2024-12-06 04:36:50|||||||||4
1733459830000|2024-12-06 04:37:10|42248.3|42228.3|42248.3|42228.3|42250.8|42230.8|42248.3|42228.3|0
1733459840000|2024-12-06 04:37:20|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|42250.8|42230.8|0
1733459860000|2024-12-06 04:37:40|||||||||1
1733459870000|2024-12-06 04:37:50|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|42250.9|42230.9|0
1733459880000|2024-12-06 04:38:00|42253.4|42233.4|42248.1|42228.1|42253.4|42233.4|42245.9|42225.9|3
1733459890000|2024-12-06 04:38:10|42246.1|42226.1|42248.4|42228.4|42248.4|42228.4|42246.1|42226.1|0
1733459900000|2024-12-06 04:38:20|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|42245.9|42225.9|0
1733459940000|2024-12-06 04:39:00|42248.1|42228.1|42248.4|42228.4|42248.4|42228.4|42248.1|42228.1|3
1733460000000|2024-12-06 04:40:00|42250.6|42230.6|42250.9|42230.9|42250.9|42230.9|42250.6|42230.6|2
1733460010000|2024-12-06 04:40:10|42253.4|42233.4|42253.6|42233.6|42255.9|42235.9|42253.4|42233.4|1
1733460020000|2024-12-06 04:40:20|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42253.4|42233.4|0
1733460030000|2024-12-06 04:40:30|42253.6|42233.6|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|1
1733460040000|2024-12-06 04:40:40|||||||||2
1733460060000|2024-12-06 04:41:00|42251.1|42231.1|42253.4|42233.4|42253.4|42233.4|42251.1|42231.1|2
1733460070000|2024-12-06 04:41:10|42250.9|42230.9|42255.9|42235.9|42255.9|42235.9|42250.9|42230.9|0
1733460080000|2024-12-06 04:41:20|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|1
1733460090000|2024-12-06 04:41:30|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|2
1733460100000|2024-12-06 04:41:40|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|1
1733460110000|2024-12-06 04:41:50|||||||||3
1733460120000|2024-12-06 04:42:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|6
1733460130000|2024-12-06 04:42:10|42255.9|42235.9|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|4
1733460140000|2024-12-06 04:42:20|42260.9|42240.9|42258.4|42238.4|42260.9|42240.9|42258.4|42238.4|1
1733460150000|2024-12-06 04:42:30|42260.6|42240.6|42260.9|42240.9|42263.4|42243.4|42260.6|42240.6|4
1733460160000|2024-12-06 04:42:40|42258.6|42238.6|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|2
1733460170000|2024-12-06 04:42:50|42258.6|42238.6|42260.9|42240.9|42260.9|42240.9|42258.4|42238.4|2
1733460210000|2024-12-06 04:43:30|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|42258.6|42238.6|1
1733460220000|2024-12-06 04:43:40|42256.1|42236.1|42255.9|42235.9|42256.1|42236.1|42255.9|42235.9|4
1733460270000|2024-12-06 04:44:30|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|3
1733460290000|2024-12-06 04:44:50|42260.6|42240.6|42260.9|42240.9|42260.9|42240.9|42260.6|42240.6|0
1733460300000|2024-12-06 04:45:00|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|0
1733460310000|2024-12-06 04:45:10|42256.1|42236.1|42255.9|42235.9|42256.1|42236.1|42255.9|42235.9|0
1733460320000|2024-12-06 04:45:20|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|0
1733460340000|2024-12-06 04:45:40|42251.1|42231.1|42248.6|42228.6|42251.1|42231.1|42248.6|42228.6|0
1733460350000|2024-12-06 04:45:50|42251.1|42231.1|42245.9|42225.9|42251.1|42231.1|42245.9|42225.9|0
1733460360000|2024-12-06 04:46:00|42250.4|42230.4|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|3
1733460370000|2024-12-06 04:46:10|42250.9|42230.9|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|1
1733460380000|2024-12-06 04:46:20|42245.9|42225.9|42248.1|42228.1|42248.1|42228.1|42245.9|42225.9|0
1733460390000|2024-12-06 04:46:30|42248.4|42228.4|42250.9|42230.9|42250.9|42230.9|42248.4|42228.4|2
1733460400000|2024-12-06 04:46:40|42253.1|42233.1|42250.9|42230.9|42253.1|42233.1|42250.9|42230.9|0
1733460410000|2024-12-06 04:46:50|42253.4|42233.4|42250.9|42230.9|42253.4|42233.4|42250.9|42230.9|0
1733460420000|2024-12-06 04:47:00|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|42248.4|42228.4|2
1733460430000|2024-12-06 04:47:10|42248.6|42228.6|42250.9|42230.9|42250.9|42230.9|42248.6|42228.6|1
1733460440000|2024-12-06 04:47:20|42248.4|42228.4|42250.9|42230.9|42250.9|42230.9|42248.4|42228.4|1
1733460480000|2024-12-06 04:48:00|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|42253.4|42233.4|3
1733460490000|2024-12-06 04:48:10|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|2
1733460510000|2024-12-06 04:48:30|42258.4|42238.4|42256.1|42236.1|42258.4|42238.4|42256.1|42236.1|3
1733460520000|2024-12-06 04:48:40|42255.9|42235.9|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|2
1733460530000|2024-12-06 04:48:50|42255.9|42235.9|42253.4|42233.4|42255.9|42235.9|42253.4|42233.4|0
1733460550000|2024-12-06 04:49:10|42255.9|42235.9|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|1
1733460600000|2024-12-06 04:50:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42256.1|42236.1|5
1733460610000|2024-12-06 04:50:10|42260.4|42240.4|42258.4|42238.4|42260.4|42240.4|42255.9|42235.9|2
1733460620000|2024-12-06 04:50:20|42256.1|42236.1|42258.1|42238.1|42258.1|42238.1|42255.9|42235.9|0
1733460630000|2024-12-06 04:50:30|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42255.9|42235.9|0
1733460650000|2024-12-06 04:50:50|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|0
1733460660000|2024-12-06 04:51:00|||||||||1
1733460680000|2024-12-06 04:51:20|||||||||3
1733460700000|2024-12-06 04:51:40|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|1
1733460720000|2024-12-06 04:52:00|42265.6|42245.6|42268.4|42248.4|42268.4|42248.4|42265.6|42245.6|5
1733460740000|2024-12-06 04:52:20|||||||||1
1733460750000|2024-12-06 04:52:30|||||||||1
1733460780000|2024-12-06 04:53:00|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|3
1733460790000|2024-12-06 04:53:10|||||||||1
1733460850000|2024-12-06 04:54:10|||||||||1
1733460860000|2024-12-06 04:54:20|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|1
1733460870000|2024-12-06 04:54:30|||||||||1
1733460890000|2024-12-06 04:54:50|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|1
1733460900000|2024-12-06 04:55:00|42263.1|42243.1|42263.4|42243.4|42263.4|42243.4|42263.1|42243.1|0
1733460930000|2024-12-06 04:55:30|42261.1|42241.1|42263.4|42243.4|42263.4|42243.4|42260.9|42240.9|0
1733460940000|2024-12-06 04:55:40|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|2
1733460950000|2024-12-06 04:55:50|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|42263.4|42243.4|0
1733460980000|2024-12-06 04:56:20|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42263.4|42243.4|1
1733460990000|2024-12-06 04:56:30|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|0
1733461020000|2024-12-06 04:57:00|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|42260.9|42240.9|3
1733461030000|2024-12-06 04:57:10|42263.1|42243.1|42265.9|42245.9|42265.9|42245.9|42260.9|42240.9|6
1733461070000|2024-12-06 04:57:50|42265.4|42245.4|42265.4|42245.4|42265.4|42245.4|42260.9|42240.9|7
1733461080000|2024-12-06 04:58:00|42265.6|42245.6|42270.9|42250.9|42270.9|42250.9|42265.6|42245.6|11
1733461110000|2024-12-06 04:58:30|42275.6|42255.6|42278.1|42258.1|42278.1|42258.1|42275.6|42255.6|6
1733461120000|2024-12-06 04:58:40|42275.9|42255.9|42278.1|42258.1|42278.1|42258.1|42275.6|42255.6|1
1733461130000|2024-12-06 04:58:50|42275.6|42255.6|42283.1|42263.1|42283.1|42263.1|42275.6|42255.6|1
1733461160000|2024-12-06 04:59:20|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|42285.6|42265.6|2
1733461170000|2024-12-06 04:59:30|42287.9|42267.9|42285.6|42265.6|42287.9|42267.9|42285.6|42265.6|4
1733461180000|2024-12-06 04:59:40|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|42287.9|42267.9|1
1733461190000|2024-12-06 04:59:50|42290.1|42270.1|42290.1|42270.1|42290.4|42270.4|42285.6|42265.6|3
1733461200000|2024-12-06 05:00:00|42290.4|42270.4|42285.6|42265.6|42290.4|42270.4|42285.6|42265.6|6
1733461210000|2024-12-06 05:00:10|42285.4|42265.4|42285.6|42265.6|42285.6|42265.6|42285.4|42265.4|2
1733461220000|2024-12-06 05:00:20|42280.6|42260.6|42280.6|42260.6|42285.6|42265.6|42280.6|42260.6|3
1733461230000|2024-12-06 05:00:30|42283.1|42263.1|42283.1|42263.1|42283.1|42263.1|42280.6|42260.6|0
1733461240000|2024-12-06 05:00:40|42285.4|42265.4|42280.6|42260.6|42285.6|42265.6|42280.6|42260.6|0
1733461260000|2024-12-06 05:01:00|42278.1|42258.1|42268.1|42248.1|42278.1|42258.1|42268.1|42248.1|6
1733461270000|2024-12-06 05:01:10|42267.9|42247.9|42270.6|42250.6|42270.6|42250.6|42265.6|42245.6|5
1733461280000|2024-12-06 05:01:20|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|42273.1|42253.1|2
1733461290000|2024-12-06 05:01:30|42270.9|42250.9|42270.6|42250.6|42273.1|42253.1|42270.6|42250.6|0
1733461300000|2024-12-06 05:01:40|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|0
1733461310000|2024-12-06 05:01:50|42265.9|42245.9|42265.6|42245.6|42268.1|42248.1|42265.6|42245.6|1
1733461320000|2024-12-06 05:02:00|42263.1|42243.1|42260.6|42240.6|42265.6|42245.6|42260.6|42240.6|2
1733461330000|2024-12-06 05:02:10|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|42258.4|42238.4|1
1733461340000|2024-12-06 05:02:20|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|42260.6|42240.6|0
1733461350000|2024-12-06 05:02:30|||||||||1
1733461380000|2024-12-06 05:03:00|42263.1|42243.1|42265.6|42245.6|42265.6|42245.6|42260.6|42240.6|2
1733461400000|2024-12-06 05:03:20|42268.1|42248.1|42268.1|42248.1|42268.1|42248.1|42265.6|42245.6|0
1733461410000|2024-12-06 05:03:30|42265.9|42245.9|42268.1|42248.1|42268.1|42248.1|42265.6|42245.6|0
1733461420000|2024-12-06 05:03:40|42265.6|42245.6|42268.1|42248.1|42268.1|42248.1|42265.6|42245.6|1
1733461430000|2024-12-06 05:03:50|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|11
1733461440000|2024-12-06 05:04:00|42270.7|42250.7|42258.2|42238.2|42270.7|42250.7|42258.2|42238.2|6
1733461450000|2024-12-06 05:04:10|42255.9|42235.9|42255.7|42235.7|42258.2|42238.2|42255.7|42235.7|1
1733461460000|2024-12-06 05:04:20|42257.9|42237.9|42255.9|42235.9|42257.9|42237.9|42253.4|42233.4|3
1733461490000|2024-12-06 05:04:50|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|0
1733461500000|2024-12-06 05:05:00|42258.2|42238.2|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|0
1733461510000|2024-12-06 05:05:10|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1733461520000|2024-12-06 05:05:20|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|7
1733461530000|2024-12-06 05:05:30|42255.7|42235.7|42258.2|42238.2|42258.2|42238.2|42255.7|42235.7|0
1733461560000|2024-12-06 05:06:00|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|3
1733461570000|2024-12-06 05:06:10|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1733461590000|2024-12-06 05:06:30|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|0
1733461600000|2024-12-06 05:06:40|42263.4|42243.4|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|2
1733461620000|2024-12-06 05:07:00|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|1
1733461630000|2024-12-06 05:07:10|42262.9|42242.9|42260.7|42240.7|42262.9|42242.9|42260.7|42240.7|1
1733461640000|2024-12-06 05:07:20|42260.4|42240.4|42258.2|42238.2|42260.4|42240.4|42258.2|42238.2|2
1733461670000|2024-12-06 05:07:50|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|1
1733461690000|2024-12-06 05:08:10|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|0
1733461700000|2024-12-06 05:08:20|42260.4|42240.4|42260.7|42240.7|42260.7|42240.7|42260.4|42240.4|0
1733461710000|2024-12-06 05:08:30|42255.7|42235.7|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|2
1733461730000|2024-12-06 05:08:50|42250.9|42230.9|42248.2|42228.2|42250.9|42230.9|42248.2|42228.2|1
1733461740000|2024-12-06 05:09:00|42250.7|42230.7|42248.2|42228.2|42250.7|42230.7|42248.2|42228.2|0
1733461750000|2024-12-06 05:09:10|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|42250.7|42230.7|0
1733461760000|2024-12-06 05:09:20|42250.4|42230.4|42248.2|42228.2|42250.4|42230.4|42248.2|42228.2|0
1733461770000|2024-12-06 05:09:30|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|42245.7|42225.7|0
1733461780000|2024-12-06 05:09:40|42247.9|42227.9|42245.7|42225.7|42248.2|42228.2|42245.7|42225.7|0
1733461790000|2024-12-06 05:09:50|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|42243.4|42223.4|3
1733461800000|2024-12-06 05:10:00|42243.2|42223.2|42243.2|42223.2|42245.4|42225.4|42240.7|42220.7|1
1733461810000|2024-12-06 05:10:10|42245.7|42225.7|42248.2|42228.2|42248.2|42228.2|42245.7|42225.7|3
1733461820000|2024-12-06 05:10:20|42250.4|42230.4|42248.2|42228.2|42250.4|42230.4|42248.2|42228.2|0
1733461850000|2024-12-06 05:10:50|42250.4|42230.4|42250.7|42230.7|42250.7|42230.7|42248.2|42228.2|1
1733461860000|2024-12-06 05:11:00|42248.2|42228.2|42250.4|42230.4|42250.4|42230.4|42248.2|42228.2|0
1733461870000|2024-12-06 05:11:10|42250.7|42230.7|42255.7|42235.7|42255.7|42235.7|42250.7|42230.7|2
1733461880000|2024-12-06 05:11:20|||||||||1
1733461910000|2024-12-06 05:11:50|42257.9|42237.9|42258.2|42238.2|42260.7|42240.7|42257.9|42237.9|0
1733461920000|2024-12-06 05:12:00|42260.4|42240.4|42263.2|42243.2|42263.2|42243.2|42260.4|42240.4|0
1733461960000|2024-12-06 05:12:40|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42263.2|42243.2|0
1733461970000|2024-12-06 05:12:50|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|0
1733461980000|2024-12-06 05:13:00|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|42268.2|42248.2|1
1733461990000|2024-12-06 05:13:10|42270.4|42250.4|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1733462000000|2024-12-06 05:13:20|||||||||2
1733462010000|2024-12-06 05:13:30|||||||||3
1733462020000|2024-12-06 05:13:40|||||||||1
1733462040000|2024-12-06 05:14:00|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|1
1733462060000|2024-12-06 05:14:20|||||||||2
1733462090000|2024-12-06 05:14:50|42268.2|42248.2|42265.7|42245.7|42268.2|42248.2|42265.7|42245.7|2
1733462100000|2024-12-06 05:15:00|42268.2|42248.2|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|0
1733462120000|2024-12-06 05:15:20|||||||||4
1733462130000|2024-12-06 05:15:30|42272.9|42252.9|42273.2|42253.2|42273.2|42253.2|42272.9|42252.9|0
1733462140000|2024-12-06 05:15:40|42270.7|42250.7|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|0
1733462150000|2024-12-06 05:15:50|42270.9|42250.9|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|0
1733462160000|2024-12-06 05:16:00|42270.9|42250.9|42270.7|42250.7|42270.9|42250.9|42270.7|42250.7|0
1733462170000|2024-12-06 05:16:10|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|42275.7|42255.7|5
1733462180000|2024-12-06 05:16:20|42278.2|42258.2|42273.4|42253.4|42278.2|42258.2|42273.4|42253.4|0
1733462190000|2024-12-06 05:16:30|42273.2|42253.2|42273.4|42253.4|42275.7|42255.7|42273.2|42253.2|0
1733462200000|2024-12-06 05:16:40|42273.2|42253.2|42272.9|42252.9|42273.2|42253.2|42270.7|42250.7|0
1733462210000|2024-12-06 05:16:50|42270.9|42250.9|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|0
1733462220000|2024-12-06 05:17:00|42275.7|42255.7|42273.2|42253.2|42275.7|42255.7|42273.2|42253.2|1
1733462230000|2024-12-06 05:17:10|42275.4|42255.4|42275.7|42255.7|42275.7|42255.7|42270.9|42250.9|1
1733462250000|2024-12-06 05:17:30|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|3
1733462260000|2024-12-06 05:17:40|42270.4|42250.4|42263.2|42243.2|42270.4|42250.4|42263.2|42243.2|5
1733462270000|2024-12-06 05:17:50|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|0
1733462280000|2024-12-06 05:18:00|42257.9|42237.9|42255.7|42235.7|42257.9|42237.9|42255.7|42235.7|1
1733462290000|2024-12-06 05:18:10|42257.9|42237.9|42257.9|42237.9|42257.9|42237.9|42255.4|42235.4|1
1733462300000|2024-12-06 05:18:20|42260.2|42240.2|42255.7|42235.7|42260.2|42240.2|42255.7|42235.7|4
1733462310000|2024-12-06 05:18:30|42257.9|42237.9|42255.7|42235.7|42260.2|42240.2|42255.7|42235.7|2
1733462330000|2024-12-06 05:18:50|42255.4|42235.4|42253.2|42233.2|42255.4|42235.4|42253.2|42233.2|1
1733462340000|2024-12-06 05:19:00|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|0
1733462350000|2024-12-06 05:19:10|42257.9|42237.9|42262.9|42242.9|42262.9|42242.9|42257.9|42237.9|4
1733462370000|2024-12-06 05:19:30|42263.2|42243.2|42270.7|42250.7|42270.7|42250.7|42263.2|42243.2|4
1733462380000|2024-12-06 05:19:40|42270.4|42250.4|42268.2|42248.2|42270.4|42250.4|42268.2|42248.2|0
1733462390000|2024-12-06 05:19:50|42270.7|42250.7|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|1
1733462410000|2024-12-06 05:20:10|42267.9|42247.9|42263.2|42243.2|42267.9|42247.9|42263.2|42243.2|1
1733462430000|2024-12-06 05:20:30|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|42260.7|42240.7|2
1733462440000|2024-12-06 05:20:40|42258.2|42238.2|42255.7|42235.7|42258.2|42238.2|42255.7|42235.7|0
1733462450000|2024-12-06 05:20:50|42253.4|42233.4|42253.2|42233.2|42255.7|42235.7|42253.2|42233.2|0
1733462480000|2024-12-06 05:21:20|||||||||1
1733462490000|2024-12-06 05:21:30|42250.9|42230.9|42253.2|42233.2|42253.2|42233.2|42250.7|42230.7|0
1733462500000|2024-12-06 05:21:40|42250.9|42230.9|42250.7|42230.7|42250.9|42230.9|42250.7|42230.7|0
1733462510000|2024-12-06 05:21:50|42255.4|42235.4|42253.2|42233.2|42255.4|42235.4|42253.2|42233.2|3
1733462520000|2024-12-06 05:22:00|42255.4|42235.4|42255.7|42235.7|42255.7|42235.7|42255.4|42235.4|1
1733462530000|2024-12-06 05:22:10|42257.9|42237.9|42268.2|42248.2|42268.2|42248.2|42257.9|42237.9|1
1733462540000|2024-12-06 05:22:20|42270.4|42250.4|42270.4|42250.4|42270.7|42250.7|42268.2|42248.2|0
1733462550000|2024-12-06 05:22:30|42270.7|42250.7|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1733462560000|2024-12-06 05:22:40|42270.4|42250.4|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1733462570000|2024-12-06 05:22:50|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|0
1733462580000|2024-12-06 05:23:00|42268.2|42248.2|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1733462590000|2024-12-06 05:23:10|42268.4|42248.4|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|1
1733462600000|2024-12-06 05:23:20|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|42265.9|42245.9|1
1733462610000|2024-12-06 05:23:30|42268.2|42248.2|42270.7|42250.7|42270.7|42250.7|42268.2|42248.2|0
1733462620000|2024-12-06 05:23:40|42272.9|42252.9|42270.7|42250.7|42272.9|42252.9|42270.7|42250.7|0
1733462630000|2024-12-06 05:23:50|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|42270.9|42250.9|2
1733462640000|2024-12-06 05:24:00|42270.7|42250.7|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|0
1733462680000|2024-12-06 05:24:40|42273.2|42253.2|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|1
1733462690000|2024-12-06 05:24:50|42271|42251|42271|42251|42271|42251|42270.7|42250.7|2
1733462700000|2024-12-06 05:25:00|42270.7|42250.7|42270.7|42250.7|42273.2|42253.2|42270.7|42250.7|0
1733462710000|2024-12-06 05:25:10|42272.9|42252.9|42275.7|42255.7|42275.7|42255.7|42270.7|42250.7|1
1733462730000|2024-12-06 05:25:30|42278.2|42258.2|42273.2|42253.2|42278.2|42258.2|42273.2|42253.2|2
1733462770000|2024-12-06 05:26:10|42271|42251|42271|42251|42271|42251|42271|42251|2
1733462780000|2024-12-06 05:26:20|42270.7|42250.7|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|0
1733462790000|2024-12-06 05:26:30|42275.4|42255.4|42275.7|42255.7|42275.7|42255.7|42275.4|42255.4|0
1733462800000|2024-12-06 05:26:40|42275.4|42255.4|42273.2|42253.2|42275.4|42255.4|42273.2|42253.2|0
1733462810000|2024-12-06 05:26:50|42272.9|42252.9|42273.2|42253.2|42273.2|42253.2|42270.7|42250.7|3
1733462820000|2024-12-06 05:27:00|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|42270.7|42250.7|3
1733462840000|2024-12-06 05:27:20|42268.5|42248.5|42270.4|42250.4|42270.4|42250.4|42268.2|42248.2|0
1733462850000|2024-12-06 05:27:30|42270.7|42250.7|42268.2|42248.2|42270.7|42250.7|42268.2|42248.2|0
1733462860000|2024-12-06 05:27:40|42266|42246|42265.7|42245.7|42266|42246|42265.7|42245.7|0
1733462880000|2024-12-06 05:28:00|42266|42246|42263.5|42243.5|42268.2|42248.2|42263.5|42243.5|5
1733462890000|2024-12-06 05:28:10|||||||||1
1733462900000|2024-12-06 05:28:20|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|0
1733462910000|2024-12-06 05:28:30|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|42265.7|42245.7|0
1733462920000|2024-12-06 05:28:40|42266|42246|42263.2|42243.2|42268.2|42248.2|42263.2|42243.2|1
1733462930000|2024-12-06 05:28:50|42265.7|42245.7|42263.2|42243.2|42265.7|42245.7|42263.2|42243.2|1
1733462940000|2024-12-06 05:29:00|42265.7|42245.7|42258.5|42238.5|42265.7|42245.7|42258.5|42238.5|3
1733462950000|2024-12-06 05:29:10|42260.7|42240.7|42255.7|42235.7|42260.7|42240.7|42255.7|42235.7|4
1733462960000|2024-12-06 05:29:20|42253.5|42233.5|42251|42231|42253.5|42233.5|42251|42231|8
1733462970000|2024-12-06 05:29:30|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|42253.2|42233.2|2
1733462980000|2024-12-06 05:29:40|42252.9|42232.9|42247.7|42227.7|42252.9|42232.9|42247.7|42227.7|10
1733462990000|2024-12-06 05:29:50|42245.7|42225.7|42240.7|42220.7|42247.9|42227.9|42240.7|42220.7|23
1733463000000|2024-12-06 05:30:00|42245.7|42225.7|42235.4|42215.4|42245.7|42225.7|42232.9|42212.9|40
1733463010000|2024-12-06 05:30:10|42237.7|42217.7|42207.7|42187.7|42240.2|42220.2|42207.7|42187.7|22
1733463020000|2024-12-06 05:30:20|42210.4|42190.4|42207.9|42187.9|42215.2|42195.2|42205.4|42185.4|38
1733463030000|2024-12-06 05:30:30|42210.2|42190.2|42215.5|42195.5|42217.7|42197.7|42210.2|42190.2|6
1733463040000|2024-12-06 05:30:40|42210.5|42190.5|42213|42193|42215.5|42195.5|42210.5|42190.5|5
1733463050000|2024-12-06 05:30:50|42215.5|42195.5|42220.5|42200.5|42220.5|42200.5|42215.5|42195.5|7
1733463060000|2024-12-06 05:31:00|42222.7|42202.7|42220.5|42200.5|42223|42203|42218|42198|5
1733463070000|2024-12-06 05:31:10|42218|42198|42203|42183|42218|42198|42203|42183|3
1733463080000|2024-12-06 05:31:20|42200.7|42180.7|42195.5|42175.5|42200.7|42180.7|42195.5|42175.5|6
1733463090000|2024-12-06 05:31:30|42193.2|42173.2|42198|42178|42200.5|42180.5|42193|42173|5
1733463100000|2024-12-06 05:31:40|42195.5|42175.5|42193|42173|42195.5|42175.5|42193|42173|1
1733463110000|2024-12-06 05:31:50|42195.2|42175.2|42198|42178|42198|42178|42193|42173|1
1733463120000|2024-12-06 05:32:00|42195.5|42175.5|42200.5|42180.5|42200.5|42180.5|42195.5|42175.5|3
1733463130000|2024-12-06 05:32:10|42202.7|42182.7|42195.5|42175.5|42202.7|42182.7|42195.5|42175.5|1
1733463140000|2024-12-06 05:32:20|42198|42178|42200.5|42180.5|42200.5|42180.5|42198|42178|0
1733463150000|2024-12-06 05:32:30|42202.7|42182.7|42208|42188|42208|42188|42202.7|42182.7|3
1733463160000|2024-12-06 05:32:40|42210.2|42190.2|42218|42198|42218|42198|42208|42188|5
1733463170000|2024-12-06 05:32:50|42215.7|42195.7|42218|42198|42220.5|42200.5|42215.5|42195.5|3
1733463180000|2024-12-06 05:33:00|42220.2|42200.2|42215.5|42195.5|42220.5|42200.5|42215.5|42195.5|1
1733463190000|2024-12-06 05:33:10|42213|42193|42213|42193|42213|42193|42210.5|42190.5|1
1733463200000|2024-12-06 05:33:20|42212.7|42192.7|42215.5|42195.5|42215.5|42195.5|42210.5|42190.5|2
1733463210000|2024-12-06 05:33:30|42217.7|42197.7|42218|42198|42218|42198|42215.5|42195.5|1
1733463220000|2024-12-06 05:33:40|42215.5|42195.5|42218|42198|42218|42198|42215.5|42195.5|0
1733463230000|2024-12-06 05:33:50|42218.2|42198.2|42223|42203|42223|42203|42218.2|42198.2|2
1733463240000|2024-12-06 05:34:00|42220.7|42200.7|42228|42208|42228|42208|42220.5|42200.5|3
1733463250000|2024-12-06 05:34:10|42230.5|42210.5|42228|42208|42230.5|42210.5|42228|42208|0
1733463260000|2024-12-06 05:34:20|42225.5|42205.5|42228|42208|42228|42208|42225.5|42205.5|0
1733463270000|2024-12-06 05:34:30|42228.2|42208.2|42230.5|42210.5|42230.5|42210.5|42228.2|42208.2|0
1733463280000|2024-12-06 05:34:40|42228|42208|42225.7|42205.7|42230.5|42210.5|42225.5|42205.5|5
1733463290000|2024-12-06 05:34:50|42225.5|42205.5|42228|42208|42230.5|42210.5|42225.5|42205.5|1
1733463300000|2024-12-06 05:35:00|42225.7|42205.7|42227.7|42207.7|42228|42208|42225.5|42205.5|2
1733463310000|2024-12-06 05:35:10|42225.5|42205.5|42228|42208|42228|42208|42225.5|42205.5|2
1733463320000|2024-12-06 05:35:20|42230.2|42210.2|42230.7|42210.7|42230.7|42210.7|42225.5|42205.5|1
1733463330000|2024-12-06 05:35:30|42228.2|42208.2|42233|42213|42233|42213|42228.2|42208.2|1
1733463340000|2024-12-06 05:35:40|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|6
1733463350000|2024-12-06 05:35:50|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|2
1733463360000|2024-12-06 05:36:00|42230.7|42210.7|42230.5|42210.5|42233|42213|42230.5|42210.5|2
1733463370000|2024-12-06 05:36:10|42233|42213|42238|42218|42238|42218|42233|42213|0
1733463380000|2024-12-06 05:36:20|42235.5|42215.5|42235.5|42215.5|42235.5|42215.5|42233.2|42213.2|2
1733463390000|2024-12-06 05:36:30|42235.7|42215.7|42235.5|42215.5|42238|42218|42235.5|42215.5|3
1733463400000|2024-12-06 05:36:40|42233.2|42213.2|42240.5|42220.5|42242.7|42222.7|42233.2|42213.2|5
1733463410000|2024-12-06 05:36:50|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|42242.7|42222.7|2
1733463420000|2024-12-06 05:37:00|42247.7|42227.7|42250|42230|42250|42230|42247.7|42227.7|1
1733463430000|2024-12-06 05:37:10|42247.7|42227.7|42250.2|42230.2|42252.5|42232.5|42247.7|42227.7|0
1733463440000|2024-12-06 05:37:20|42252.5|42232.5|42252.7|42232.7|42252.7|42232.7|42250.2|42230.2|0
1733463450000|2024-12-06 05:37:30|42255|42235|42255|42235|42255.2|42235.2|42250.5|42230.5|2
1733463460000|2024-12-06 05:37:40|42255.5|42235.5|42257.7|42237.7|42257.7|42237.7|42255.5|42235.5|4
1733463470000|2024-12-06 05:37:50|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|42255.5|42235.5|1
1733463480000|2024-12-06 05:38:00|42258|42238|42258|42238|42258|42238|42258|42238|0
1733463490000|2024-12-06 05:38:10|42255.5|42235.5|42255.5|42235.5|42257.7|42237.7|42255.5|42235.5|1
1733463500000|2024-12-06 05:38:20|42253|42233|42253|42233|42253|42233|42253|42233|0
1733463510000|2024-12-06 05:38:30|42255.2|42235.2|42255.5|42235.5|42257.7|42237.7|42255.2|42235.2|2
1733463520000|2024-12-06 05:38:40|42255.2|42235.2|42246|42226|42255.2|42235.2|42246|42226|2
1733463530000|2024-12-06 05:38:50|42243.7|42223.7|42243|42223|42246|42226|42243|42223|4
1733463540000|2024-12-06 05:39:00|||||||||7
1733463550000|2024-12-06 05:39:10|42240.7|42220.7|42240.5|42220.5|42243|42223|42240.5|42220.5|1
1733463560000|2024-12-06 05:39:20|42238|42218|42240.5|42220.5|42240.5|42220.5|42238|42218|0
1733463580000|2024-12-06 05:39:40|42238|42218|42235.5|42215.5|42238|42218|42235.5|42215.5|4
1733463590000|2024-12-06 05:39:50|42238|42218|42238|42218|42238|42218|42235.5|42215.5|0
1733463600000|2024-12-06 05:40:00|42240.5|42220.5|42255.5|42235.5|42255.5|42235.5|42235.5|42215.5|7
1733463610000|2024-12-06 05:40:10|42257.7|42237.7|42255.5|42235.5|42258|42238|42255.5|42235.5|0
1733463620000|2024-12-06 05:40:20|42253|42233|42253|42233|42253|42233|42250.7|42230.7|2
1733463630000|2024-12-06 05:40:30|42250.5|42230.5|42250.5|42230.5|42253|42233|42250.5|42230.5|0
1733463640000|2024-12-06 05:40:40|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|0
1733463660000|2024-12-06 05:41:00|42257.7|42237.7|42243|42223|42258|42238|42243|42223|8
1733463670000|2024-12-06 05:41:10|42240.5|42220.5|42235.5|42215.5|42240.5|42220.5|42233|42213|4
1733463680000|2024-12-06 05:41:20|42235.2|42215.2|42238|42218|42238|42218|42233|42213|2
1733463690000|2024-12-06 05:41:30|42240.5|42220.5|42238|42218|42240.5|42220.5|42238|42218|0
1733463700000|2024-12-06 05:41:40|42240.2|42220.2|42245.7|42225.7|42248|42228|42235.5|42215.5|6
1733463710000|2024-12-06 05:41:50|42247.7|42227.7|42250.5|42230.5|42253|42233|42245.5|42225.5|0
1733463720000|2024-12-06 05:42:00|42255.5|42235.5|42250.5|42230.5|42255.5|42235.5|42250.5|42230.5|4
1733463730000|2024-12-06 05:42:10|42248|42228|42243|42223|42248|42228|42243|42223|2
1733463740000|2024-12-06 05:42:20|||||||||5
1733463750000|2024-12-06 05:42:30|42247.5|42227.5|42240.5|42220.5|42248|42228|42240.5|42220.5|13
1733463770000|2024-12-06 05:42:50|42238|42218|42233|42213|42238|42218|42233|42213|2
1733463780000|2024-12-06 05:43:00|42235.2|42215.2|42228|42208|42235.5|42215.5|42225.5|42205.5|1
1733463790000|2024-12-06 05:43:10|42227.7|42207.7|42233|42213|42233|42213|42225.5|42205.5|4
1733463800000|2024-12-06 05:43:20|42230.7|42210.7|42228|42208|42233|42213|42228|42208|1
1733463810000|2024-12-06 05:43:30|42228.2|42208.2|42233|42213|42233|42213|42228|42208|1
1733463820000|2024-12-06 05:43:40|42230.5|42210.5|42228|42208|42230.5|42210.5|42228|42208|1
1733463830000|2024-12-06 05:43:50|42225.5|42205.5|42233|42213|42233|42213|42225.5|42205.5|10
1733463840000|2024-12-06 05:44:00|42230.7|42210.7|42228.2|42208.2|42233|42213|42228.2|42208.2|2
1733463850000|2024-12-06 05:44:10|42230.5|42210.5|42227.7|42207.7|42230.5|42210.5|42227.7|42207.7|1
1733463860000|2024-12-06 05:44:20|42228|42208|42230.5|42210.5|42230.5|42210.5|42228|42208|1
1733463880000|2024-12-06 05:44:40|42232.7|42212.7|42233|42213|42233|42213|42228|42208|2
1733463890000|2024-12-06 05:44:50|42230.7|42210.7|42228|42208|42233|42213|42228|42208|1
1733463900000|2024-12-06 05:45:00|42225.7|42205.7|42225.5|42205.5|42225.7|42205.7|42225.5|42205.5|1
1733463910000|2024-12-06 05:45:10|42228|42208|42228|42208|42228|42208|42228|42208|1
1733463920000|2024-12-06 05:45:20|42230.5|42210.5|42240.2|42220.2|42240.2|42220.2|42230.5|42210.5|2
1733463930000|2024-12-06 05:45:30|42238|42218|42238|42218|42245.5|42225.5|42238|42218|9
1733463940000|2024-12-06 05:45:40|42235.5|42215.5|42233|42213|42238|42218|42233|42213|4
1733463950000|2024-12-06 05:45:50|42235.2|42215.2|42233|42213|42235.5|42215.5|42233|42213|3
1733463960000|2024-12-06 05:46:00|42230.5|42210.5|42230.5|42210.5|42230.5|42210.5|42228|42208|2
1733463970000|2024-12-06 05:46:10|42228.2|42208.2|42230.5|42210.5|42233|42213|42228.2|42208.2|2
1733463980000|2024-12-06 05:46:20|42233|42213|42230.5|42210.5|42233|42213|42230.5|42210.5|0
1733463990000|2024-12-06 05:46:30|42228.2|42208.2|42232.7|42212.7|42232.7|42212.7|42228.2|42208.2|1
1733464000000|2024-12-06 05:46:40|42233|42213|42238|42218|42242.7|42222.7|42233|42213|2
1733464010000|2024-12-06 05:46:50|42235.7|42215.7|42233|42213|42240.5|42220.5|42233|42213|2
1733464020000|2024-12-06 05:47:00|42235.5|42215.5|42233|42213|42235.5|42215.5|42233|42213|1
1733464030000|2024-12-06 05:47:10|42235.5|42215.5|42230.5|42210.5|42235.5|42215.5|42230.5|42210.5|1
1733464040000|2024-12-06 05:47:20|42228.2|42208.2|42228|42208|42228.2|42208.2|42228|42208|0
1733464050000|2024-12-06 05:47:30|42223.5|42203.5|42223|42203|42223.5|42203.5|42223|42203|1
1733464060000|2024-12-06 05:47:40|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|42225.5|42205.5|0
1733464070000|2024-12-06 05:47:50|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|42227.7|42207.7|3
1733464080000|2024-12-06 05:48:00|42225.5|42205.5|42223|42203|42225.5|42205.5|42223|42203|3
1733464090000|2024-12-06 05:48:10|42220.5|42200.5|42210.5|42190.5|42220.5|42200.5|42210.5|42190.5|2
1733464100000|2024-12-06 05:48:20|42208.2|42188.2|42210.2|42190.2|42210.5|42190.5|42208|42188|1
1733464110000|2024-12-06 05:48:30|42210.5|42190.5|42208|42188|42210.5|42190.5|42203|42183|2
1733464120000|2024-12-06 05:48:40|42208.2|42188.2|42208.2|42188.2|42210.5|42190.5|42208|42188|1
1733464130000|2024-12-06 05:48:50|42208|42188|42212.7|42192.7|42215.2|42195.2|42208|42188|0
1733464140000|2024-12-06 05:49:00|42210.5|42190.5|42215.5|42195.5|42218|42198|42210.5|42190.5|1
1733464150000|2024-12-06 05:49:10|42217.7|42197.7|42215.5|42195.5|42218|42198|42213|42193|0
1733464160000|2024-12-06 05:49:20|42215.2|42195.2|42213|42193|42215.5|42195.5|42213|42193|1
1733464170000|2024-12-06 05:49:30|42215.2|42195.2|42208|42188|42215.2|42195.2|42208|42188|1
1733464180000|2024-12-06 05:49:40|42210.2|42190.2|42213|42193|42213|42193|42210.2|42190.2|1
1733464190000|2024-12-06 05:49:50|42210.7|42190.7|42213|42193|42213.2|42193.2|42210.5|42190.5|1
1733464200000|2024-12-06 05:50:00|42210.5|42190.5|42218|42198|42218|42198|42208|42188|2
1733464210000|2024-12-06 05:50:10|42220.5|42200.5|42218|42198|42220.5|42200.5|42218|42198|0
1733464220000|2024-12-06 05:50:20|42218.2|42198.2|42220.5|42200.5|42220.5|42200.5|42218|42198|2
1733464230000|2024-12-06 05:50:30|42220.2|42200.2|42218|42198|42220.2|42200.2|42215.5|42195.5|1
1733464240000|2024-12-06 05:50:40|42215.5|42195.5|42215.5|42195.5|42220.5|42200.5|42215.5|42195.5|2
1733464250000|2024-12-06 05:50:50|42217.7|42197.7|42218|42198|42218|42198|42215.5|42195.5|1
1733464260000|2024-12-06 05:51:00|||||||||3
1733464270000|2024-12-06 05:51:10|42220.5|42200.5|42223|42203|42223|42203|42220.5|42200.5|1
1733464280000|2024-12-06 05:51:20|42225.2|42205.2|42225.5|42205.5|42225.5|42205.5|42220.5|42200.5|0
1733464290000|2024-12-06 05:51:30|42223.3|42203.3|42220.5|42200.5|42223.3|42203.3|42220.5|42200.5|0
1733464300000|2024-12-06 05:51:40|42220.8|42200.8|42223.3|42203.3|42225.5|42205.5|42220.8|42200.8|2
1733464310000|2024-12-06 05:51:50|42225.5|42205.5|42233|42213|42235.5|42215.5|42225.5|42205.5|4
1733464320000|2024-12-06 05:52:00|42230.5|42210.5|42235.5|42215.5|42235.5|42215.5|42230.5|42210.5|0
1733464330000|2024-12-06 05:52:10|42237.7|42217.7|42235.5|42215.5|42237.7|42217.7|42235.5|42215.5|9
1733464340000|2024-12-06 05:52:20|42237.7|42217.7|42240.5|42220.5|42242.7|42222.7|42237.7|42217.7|0
1733464350000|2024-12-06 05:52:30|42242.7|42222.7|42238|42218|42242.7|42222.7|42238|42218|1
1733464360000|2024-12-06 05:52:40|42240.5|42220.5|42243|42223|42243|42223|42240.5|42220.5|4
1733464380000|2024-12-06 05:53:00|42245.5|42225.5|42243.3|42223.3|42248|42228|42243.3|42223.3|3
1733464390000|2024-12-06 05:53:10|42243|42223|42243|42223|42245.5|42225.5|42243|42223|1
1733464400000|2024-12-06 05:53:20|42245.5|42225.5|42245.5|42225.5|42245.5|42225.5|42243|42223|0
1733464410000|2024-12-06 05:53:30|42248|42228|42248|42228|42248|42228|42248|42228|1
1733464420000|2024-12-06 05:53:40|42248.3|42228.3|42245.8|42225.8|42250.5|42230.5|42243.3|42223.3|0
1733464430000|2024-12-06 05:53:50|42243.3|42223.3|42243|42223|42245.8|42225.8|42243|42223|0
1733464440000|2024-12-06 05:54:00|42245.5|42225.5|42248|42228|42248|42228|42245.5|42225.5|0
1733464450000|2024-12-06 05:54:10|42250.2|42230.2|42258|42238|42258|42238|42250.2|42230.2|1
1733464460000|2024-12-06 05:54:20|42260.5|42240.5|42255.8|42235.8|42260.5|42240.5|42255.8|42235.8|4
1733464470000|2024-12-06 05:54:30|42256|42236|42255.2|42235.2|42260.5|42240.5|42253|42233|2
1733464480000|2024-12-06 05:54:40|42255.5|42235.5|42255.5|42235.5|42257.7|42237.7|42255.2|42235.2|2
1733464490000|2024-12-06 05:54:50|42257.7|42237.7|42255.5|42235.5|42257.7|42237.7|42255.5|42235.5|12
1733464500000|2024-12-06 05:55:00|42253|42233|42248|42228|42253|42233|42248|42228|9
1733464510000|2024-12-06 05:55:10|42245.8|42225.8|42245.5|42225.5|42245.8|42225.8|42245.5|42225.5|0
1733464520000|2024-12-06 05:55:20|42248|42228|42245.5|42225.5|42248|42228|42245.5|42225.5|0
1733464530000|2024-12-06 05:55:30|42247.7|42227.7|42248|42228|42248|42228|42245.5|42225.5|0
1733464540000|2024-12-06 05:55:40|42245.5|42225.5|42250.5|42230.5|42250.5|42230.5|42245.5|42225.5|37
1733464550000|2024-12-06 05:55:50|42248.3|42228.3|42250.5|42230.5|42250.5|42230.5|42248|42228|1
1733464560000|2024-12-06 05:56:00|42248.3|42228.3|42250.5|42230.5|42252.7|42232.7|42245.5|42225.5|4
1733464570000|2024-12-06 05:56:10|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|2
1733464580000|2024-12-06 05:56:20|42253|42233|42255.5|42235.5|42255.5|42235.5|42253|42233|0
1733464590000|2024-12-06 05:56:30|42253|42233|42248|42228|42253|42233|42248|42228|1
1733464600000|2024-12-06 05:56:40|42250.5|42230.5|42250.5|42230.5|42250.5|42230.5|42248|42228|1
1733464610000|2024-12-06 05:56:50|42253|42233|42253|42233|42255.2|42235.2|42250.5|42230.5|0
1733464620000|2024-12-06 05:57:00|42255.2|42235.2|42255.5|42235.5|42255.5|42235.5|42255.2|42235.2|0
1733464650000|2024-12-06 05:57:30|42258|42238|42260.5|42240.5|42260.5|42240.5|42258|42238|2
1733464660000|2024-12-06 05:57:40|42262.8|42242.8|42263|42243|42263|42243|42262.8|42242.8|1
1733464670000|2024-12-06 05:57:50|42265.5|42245.5|42265.5|42245.5|42268|42248|42265.5|42245.5|6
1733464680000|2024-12-06 05:58:00|42267.8|42247.8|42268|42248|42270.5|42250.5|42265.5|42245.5|2
1733464690000|2024-12-06 05:58:10|42270.5|42250.5|42270.5|42250.5|42270.5|42250.5|42268|42248|0
1733464700000|2024-12-06 05:58:20|42273|42253|42270.5|42250.5|42273|42253|42270.5|42250.5|3
1733464710000|2024-12-06 05:58:30|42270.8|42250.8|42273|42253|42273|42253|42270.5|42250.5|0
1733464720000|2024-12-06 05:58:40|42275.3|42255.3|42278|42258|42278|42258|42275.3|42255.3|4
1733464730000|2024-12-06 05:58:50|42280.5|42260.5|42280.5|42260.5|42280.5|42260.5|42275.5|42255.5|7
1733464740000|2024-12-06 05:59:00|42282.8|42262.8|42292.8|42272.8|42292.8|42272.8|42282.8|42262.8|12
1733464750000|2024-12-06 05:59:10|42290.5|42270.5|42290.5|42270.5|42293|42273|42290.5|42270.5|3
1733464760000|2024-12-06 05:59:20|42288|42268|42288|42268|42292.8|42272.8|42288|42268|1
1733464770000|2024-12-06 05:59:30|42290.5|42270.5|42293|42273|42293|42273|42290.5|42270.5|3
1733464780000|2024-12-06 05:59:40|42295.3|42275.3|42293|42273|42298|42278|42293|42273|0
1733464790000|2024-12-06 05:59:50|42295.5|42275.5|42293|42273|42295.5|42275.5|42293|42273|3
1733464800000|2024-12-06 06:00:00|42290.8|42270.8|42288|42268|42295.5|42275.5|42288|42268|9
1733464810000|2024-12-06 06:00:10|42285.8|42265.8|42280.5|42260.5|42285.8|42265.8|42280.5|42260.5|0
1733464820000|2024-12-06 06:00:20|42282.8|42262.8|42273|42253|42283|42263|42270.5|42250.5|7
1733464830000|2024-12-06 06:00:30|42270.5|42250.5|42270.5|42250.5|42273|42253|42270.5|42250.5|1
1733464840000|2024-12-06 06:00:40|42268|42248|42263|42243|42268|42248|42263|42243|6
1733464850000|2024-12-06 06:00:50|42263.3|42243.3|42263|42243|42265.5|42245.5|42260.5|42240.5|3
1733464860000|2024-12-06 06:01:00|42265.3|42245.3|42270.5|42250.5|42272.8|42252.8|42263|42243|1
1733464870000|2024-12-06 06:01:10|42270.8|42250.8|42270.5|42250.5|42273|42253|42270.5|42250.5|0
1733464890000|2024-12-06 06:01:30|42268|42248|42270.5|42250.5|42270.5|42250.5|42268|42248|0
1733464900000|2024-12-06 06:01:40|42270.8|42250.8|42273|42253|42273|42253|42270.8|42250.8|0
1733464910000|2024-12-06 06:01:50|42270.5|42250.5|42273|42253|42273|42253|42268|42248|1
1733464920000|2024-12-06 06:02:00|42275.3|42255.3|42275.5|42255.5|42275.5|42255.5|42273|42253|5
1733464930000|2024-12-06 06:02:10|42273|42253|42275.5|42255.5|42275.5|42255.5|42273|42253|1
1733464940000|2024-12-06 06:02:20|42278|42258|42278|42258|42278|42258|42278|42258|1
1733464950000|2024-12-06 06:02:30|42273.5|42253.5|42270.5|42250.5|42273.5|42253.5|42270.5|42250.5|2
1733464960000|2024-12-06 06:02:40|42273|42253|42275.5|42255.5|42275.5|42255.5|42270.5|42250.5|1
1733464970000|2024-12-06 06:02:50|42270.5|42250.5|42270.5|42250.5|42273|42253|42270.5|42250.5|3
1733464980000|2024-12-06 06:03:00|42260.8|42240.8|42255.5|42235.5|42260.8|42240.8|42253|42233|8
1733464990000|2024-12-06 06:03:10|42257.8|42237.8|42263|42243|42263|42243|42257.8|42237.8|1
1733465000000|2024-12-06 06:03:20|42260.5|42240.5|42265.5|42245.5|42265.5|42245.5|42260.5|42240.5|0
1733465010000|2024-12-06 06:03:30|42263|42243|42263|42243|42263|42243|42260.5|42240.5|3
1733465020000|2024-12-06 06:03:40|42263.3|42243.3|42265.5|42245.5|42265.5|42245.5|42262.8|42242.8|1
1733465030000|2024-12-06 06:03:50|42265.8|42245.8|42268|42248|42268|42248|42265.8|42245.8|2
1733465040000|2024-12-06 06:04:00|42270.3|42250.3|42282.8|42262.8|42282.8|42262.8|42270.3|42250.3|4
1733465050000|2024-12-06 06:04:10|42280.5|42260.5|42292.8|42272.8|42292.8|42272.8|42280.5|42260.5|5
1733465060000|2024-12-06 06:04:20|42290.5|42270.5|42300|42280|42300|42280|42290.5|42270.5|6
1733465070000|2024-12-06 06:04:30|42297.8|42277.8|42305.5|42285.5|42308|42288|42297.8|42277.8|3
1733465080000|2024-12-06 06:04:40|42303|42283|42300.5|42280.5|42303|42283|42300.5|42280.5|5
1733465090000|2024-12-06 06:04:50|42298|42278|42298|42278|42300.5|42280.5|42295.5|42275.5|8
1733465100000|2024-12-06 06:05:00|42297.8|42277.8|42295.5|42275.5|42298|42278|42295.5|42275.5|0
1733465110000|2024-12-06 06:05:10|42295.8|42275.8|42303|42283|42305.5|42285.5|42295.8|42275.8|10
1733465120000|2024-12-06 06:05:20|42305.3|42285.3|42313|42293|42315.3|42295.3|42305.3|42285.3|10
1733465130000|2024-12-06 06:05:30|42310.5|42290.5|42318|42298|42320.3|42300.3|42310.5|42290.5|30
1733465140000|2024-12-06 06:05:40|42315.8|42295.8|42317.8|42297.8|42317.8|42297.8|42313|42293|3
1733465150000|2024-12-06 06:05:50|42318|42298|42320.5|42300.5|42320.5|42300.5|42318|42298|1
1733465160000|2024-12-06 06:06:00|42322.8|42302.8|42323|42303|42325.3|42305.3|42320.5|42300.5|5
1733465170000|2024-12-06 06:06:10|42322.8|42302.8|42323|42303|42325.5|42305.5|42320.5|42300.5|2
1733465180000|2024-12-06 06:06:20|42325.3|42305.3|42328|42308|42330.5|42310.5|42325.3|42305.3|5
1733465190000|2024-12-06 06:06:30|42325.8|42305.8|42323|42303|42325.8|42305.8|42323|42303|1
1733465200000|2024-12-06 06:06:40|42323.3|42303.3|42325.5|42305.5|42325.5|42305.5|42323.3|42303.3|3
1733465210000|2024-12-06 06:06:50|42327.8|42307.8|42323|42303|42327.8|42307.8|42323|42303|6
1733465220000|2024-12-06 06:07:00|42323.3|42303.3|42330.5|42310.5|42330.8|42310.8|42323.3|42303.3|6
1733465230000|2024-12-06 06:07:10|42332.8|42312.8|42330.5|42310.5|42335.5|42315.5|42330.5|42310.5|5
1733465240000|2024-12-06 06:07:20|42333|42313|42352.8|42332.8|42355|42335|42330.5|42310.5|11
1733465250000|2024-12-06 06:07:30|42355|42335|42350.3|42330.3|42355.3|42335.3|42345.5|42325.5|14
1733465260000|2024-12-06 06:07:40|42352.8|42332.8|42353|42333|42353|42333|42350.5|42330.5|12
1733465270000|2024-12-06 06:07:50|42355.5|42335.5|42353|42333|42355.5|42335.5|42353|42333|7
1733465280000|2024-12-06 06:08:00|42350.8|42330.8|42353|42333|42353|42333|42350.5|42330.5|2
1733465290000|2024-12-06 06:08:10|42355.5|42335.5|42350.5|42330.5|42355.5|42335.5|42350.5|42330.5|3
1733465310000|2024-12-06 06:08:30|42350|42330|42340.5|42320.5|42350|42330|42340.5|42320.5|2
1733465320000|2024-12-06 06:08:40|42338|42318|42340.5|42320.5|42340.5|42320.5|42338|42318|6
1733465330000|2024-12-06 06:08:50|42342.8|42322.8|42350.5|42330.5|42350.5|42330.5|42340.5|42320.5|7
1733465340000|2024-12-06 06:09:00|42352.8|42332.8|42353|42333|42355.5|42335.5|42352.8|42332.8|4
1733465350000|2024-12-06 06:09:10|42355.3|42335.3|42355.5|42335.5|42355.5|42335.5|42355.3|42335.3|6
1733465360000|2024-12-06 06:09:20|42358|42338|42375.5|42355.5|42380.3|42360.3|42358|42338|81
1733465370000|2024-12-06 06:09:30|42377.8|42357.8|42373|42353|42377.8|42357.8|42373|42353|14
1733465380000|2024-12-06 06:09:40|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|42375.5|42355.5|4
1733465390000|2024-12-06 06:09:50|42375.3|42355.3|42368|42348|42375.3|42355.3|42368|42348|6
1733465400000|2024-12-06 06:10:00|42365.5|42345.5|42365.5|42345.5|42365.5|42345.5|42363|42343|4
1733465410000|2024-12-06 06:10:10|42368|42348|42363|42343|42368|42348|42363|42343|1
1733465420000|2024-12-06 06:10:20|42365.3|42345.3|42365.5|42345.5|42365.5|42345.5|42363|42343|7
1733465430000|2024-12-06 06:10:30|42363.3|42343.3|42358|42338|42365.5|42345.5|42358|42338|6
1733465440000|2024-12-06 06:10:40|42355.8|42335.8|42350.8|42330.8|42355.8|42335.8|42350.8|42330.8|5
1733465450000|2024-12-06 06:10:50|42355.5|42335.5|42353|42333|42355.5|42335.5|42350.5|42330.5|3
1733465460000|2024-12-06 06:11:00|42350.5|42330.5|42348|42328|42352.8|42332.8|42348|42328|2
1733465470000|2024-12-06 06:11:10|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|4
1733465480000|2024-12-06 06:11:20|42352.5|42332.5|42352.8|42332.8|42352.8|42332.8|42352.5|42332.5|3
1733465490000|2024-12-06 06:11:30|42352.5|42332.5|42348|42328|42352.8|42332.8|42348|42328|1
1733465500000|2024-12-06 06:11:40|42345.8|42325.8|42345.5|42325.5|42345.8|42325.8|42345.5|42325.5|1
1733465510000|2024-12-06 06:11:50|||||||||1
1733465520000|2024-12-06 06:12:00|42343|42323|42343|42323|42343|42323|42343|42323|5
1733465530000|2024-12-06 06:12:10|42345.3|42325.3|42355.5|42335.5|42355.5|42335.5|42345.3|42325.3|6
1733465540000|2024-12-06 06:12:20|42358|42338|42353|42333|42358|42338|42353|42333|2
1733465550000|2024-12-06 06:12:30|42353.3|42333.3|42348|42328|42355.5|42335.5|42348|42328|3
1733465560000|2024-12-06 06:12:40|42345.8|42325.8|42340.5|42320.5|42348|42328|42340.5|42320.5|1
1733465570000|2024-12-06 06:12:50|42338|42318|42340.5|42320.5|42340.5|42320.5|42338|42318|2
1733465580000|2024-12-06 06:13:00|42338|42318|42348|42328|42348|42328|42338|42318|2
1733465590000|2024-12-06 06:13:10|42350.3|42330.3|42352.8|42332.8|42352.8|42332.8|42348|42328|1
1733465600000|2024-12-06 06:13:20|42355|42335|42353|42333|42355.3|42335.3|42348|42328|7
1733465610000|2024-12-06 06:13:30|42353.3|42333.3|42353|42333|42355.5|42335.5|42350.5|42330.5|3
1733465620000|2024-12-06 06:13:40|42350.5|42330.5|42350.5|42330.5|42353|42333|42348|42328|0
1733465630000|2024-12-06 06:13:50|42348|42328|42345.5|42325.5|42350.5|42330.5|42345.5|42325.5|0
1733465640000|2024-12-06 06:14:00|42347.8|42327.8|42353|42333|42353|42333|42347.8|42327.8|0
1733465650000|2024-12-06 06:14:10|42350.8|42330.8|42350.5|42330.5|42353|42333|42350.5|42330.5|2
1733465660000|2024-12-06 06:14:20|42348.3|42328.3|42350.5|42330.5|42350.5|42330.5|42348.3|42328.3|0
1733465670000|2024-12-06 06:14:30|42348|42328|42345.5|42325.5|42350.5|42330.5|42345.5|42325.5|1
1733465680000|2024-12-06 06:14:40|42343|42323|42345.5|42325.5|42345.5|42325.5|42343|42323|1
1733465690000|2024-12-06 06:14:50|42347.8|42327.8|42340.5|42320.5|42347.8|42327.8|42340.5|42320.5|8
1733465700000|2024-12-06 06:15:00|42342.8|42322.8|42343|42323|42348|42328|42342.8|42322.8|1
1733465710000|2024-12-06 06:15:10|42345.5|42325.5|42343|42323|42348|42328|42343|42323|0
1733465720000|2024-12-06 06:15:20|42345.5|42325.5|42338.3|42318.3|42345.5|42325.5|42338.3|42318.3|2
1733465730000|2024-12-06 06:15:30|42335.5|42315.5|42333|42313|42335.5|42315.5|42333|42313|10
1733465740000|2024-12-06 06:15:40|42333.3|42313.3|42325.3|42305.3|42335.5|42315.5|42323|42303|9
1733465750000|2024-12-06 06:15:50|42323.3|42303.3|42328|42308|42330.5|42310.5|42323|42303|0
1733465760000|2024-12-06 06:16:00|42328.3|42308.3|42333|42313|42333|42313|42328|42308|0
1733465770000|2024-12-06 06:16:10|42335.3|42315.3|42333|42313|42335.3|42315.3|42333|42313|6
1733465780000|2024-12-06 06:16:20|42335.5|42315.5|42335.5|42315.5|42338|42318|42335.5|42315.5|2
1733465790000|2024-12-06 06:16:30|42335.8|42315.8|42338|42318|42340.5|42320.5|42335.8|42315.8|2
1733465810000|2024-12-06 06:16:50|42335.8|42315.8|42335.8|42315.8|42335.8|42315.8|42335.8|42315.8|1
1733465820000|2024-12-06 06:17:00|42335.5|42315.5|42333|42313|42335.5|42315.5|42333|42313|0
1733465830000|2024-12-06 06:17:10|42332.8|42312.8|42333|42313|42333|42313|42330.5|42310.5|1
1733465840000|2024-12-06 06:17:20|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|42335.5|42315.5|2
1733465860000|2024-12-06 06:17:40|||||||||1
1733465870000|2024-12-06 06:17:50|42337.8|42317.8|42338|42318|42340.5|42320.5|42337.8|42317.8|0
1733465880000|2024-12-06 06:18:00|42340.5|42320.5|42340.6|42320.6|42343|42323|42340.5|42320.5|2
1733465890000|2024-12-06 06:18:10|42343.1|42323.1|42343.1|42323.1|42343.1|42323.1|42340.6|42320.6|0
1733465900000|2024-12-06 06:18:20|42342.8|42322.8|42343.1|42323.1|42345.6|42325.6|42340.6|42320.6|2
1733465910000|2024-12-06 06:18:30|42345.6|42325.6|42347.8|42327.8|42347.8|42327.8|42345.6|42325.6|2
1733465920000|2024-12-06 06:18:40|42348.1|42328.1|42350.6|42330.6|42350.6|42330.6|42345.6|42325.6|11
1733465930000|2024-12-06 06:18:50|42352.8|42332.8|42350.6|42330.6|42352.8|42332.8|42350.6|42330.6|2
1733465940000|2024-12-06 06:19:00|42352.8|42332.8|42348.1|42328.1|42352.8|42332.8|42348.1|42328.1|5
1733465950000|2024-12-06 06:19:10|42345.8|42325.8|42341.1|42321.1|42345.8|42325.8|42341.1|42321.1|1
1733465960000|2024-12-06 06:19:20|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|1
1733465970000|2024-12-06 06:19:30|42343.1|42323.1|42342.8|42322.8|42343.1|42323.1|42340.6|42320.6|3
1733465980000|2024-12-06 06:19:40|42340.6|42320.6|42337.8|42317.8|42340.6|42320.6|42337.8|42317.8|0
1733465990000|2024-12-06 06:19:50|42335.6|42315.6|42333.1|42313.1|42335.6|42315.6|42330.8|42310.8|1
1733466000000|2024-12-06 06:20:00|42330.8|42310.8|42328.1|42308.1|42333.1|42313.1|42328.1|42308.1|0
1733466010000|2024-12-06 06:20:10|42330.3|42310.3|42328.1|42308.1|42333.1|42313.1|42328.1|42308.1|2
1733466020000|2024-12-06 06:20:20|42330.6|42310.6|42330.6|42310.6|42330.6|42310.6|42328.1|42308.1|0
1733466030000|2024-12-06 06:20:30|42328.1|42308.1|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|2
1733466040000|2024-12-06 06:20:40|42327.8|42307.8|42330.3|42310.3|42330.3|42310.3|42325.6|42305.6|0
1733466050000|2024-12-06 06:20:50|42332.5|42312.5|42338.1|42318.1|42338.1|42318.1|42332.5|42312.5|0
1733466060000|2024-12-06 06:21:00|42340.3|42320.3|42340.6|42320.6|42340.6|42320.6|42340.3|42320.3|1
1733466070000|2024-12-06 06:21:10|42338.3|42318.3|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|0
1733466080000|2024-12-06 06:21:20|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|2
1733466090000|2024-12-06 06:21:30|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42338.1|42318.1|1
1733466100000|2024-12-06 06:21:40|42335.6|42315.6|42338.1|42318.1|42338.1|42318.1|42333.3|42313.3|0
1733466110000|2024-12-06 06:21:50|42337.8|42317.8|42332.8|42312.8|42338.1|42318.1|42330.8|42310.8|0
1733466120000|2024-12-06 06:22:00|42333.1|42313.1|42325.8|42305.8|42333.1|42313.1|42325.8|42305.8|2
1733466130000|2024-12-06 06:22:10|42323.3|42303.3|42318.1|42298.1|42323.3|42303.3|42318.1|42298.1|6
1733466150000|2024-12-06 06:22:30|42318.3|42298.3|42320.6|42300.6|42320.6|42300.6|42318.3|42298.3|0
1733466160000|2024-12-06 06:22:40|42322.8|42302.8|42323.1|42303.1|42323.1|42303.1|42320.6|42300.6|0
1733466170000|2024-12-06 06:22:50|||||||||1
1733466180000|2024-12-06 06:23:00|42320.8|42300.8|42323.3|42303.3|42323.3|42303.3|42320.6|42300.6|1
1733466190000|2024-12-06 06:23:10|42323.1|42303.1|42328.1|42308.1|42328.1|42308.1|42323.1|42303.1|1
1733466200000|2024-12-06 06:23:20|42325.6|42305.6|42328.1|42308.1|42328.1|42308.1|42325.6|42305.6|0
1733466210000|2024-12-06 06:23:30|42325.6|42305.6|42330.6|42310.6|42330.6|42310.6|42325.6|42305.6|1
1733466220000|2024-12-06 06:23:40|42333.1|42313.1|42328.1|42308.1|42333.1|42313.1|42328.1|42308.1|0
1733466230000|2024-12-06 06:23:50|42330.6|42310.6|42325.6|42305.6|42330.6|42310.6|42325.6|42305.6|1
1733466240000|2024-12-06 06:24:00|42325.8|42305.8|42333.1|42313.1|42333.1|42313.1|42325.8|42305.8|2
1733466250000|2024-12-06 06:24:10|42333.3|42313.3|42333.1|42313.1|42335.6|42315.6|42333.1|42313.1|0
1733466260000|2024-12-06 06:24:20|42335.3|42315.3|42335.8|42315.8|42342.8|42322.8|42335.3|42315.3|4
1733466270000|2024-12-06 06:24:30|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|42335.6|42315.6|2
1733466280000|2024-12-06 06:24:40|42333.1|42313.1|42335.6|42315.6|42335.6|42315.6|42333.1|42313.1|1
1733466290000|2024-12-06 06:24:50|42335.3|42315.3|42328.1|42308.1|42335.3|42315.3|42328.1|42308.1|0
1733466300000|2024-12-06 06:25:00|42328.3|42308.3|42333.1|42313.1|42338.1|42318.1|42328.3|42308.3|2
1733466310000|2024-12-06 06:25:10|42335.6|42315.6|42338.1|42318.1|42340.6|42320.6|42335.6|42315.6|0
1733466320000|2024-12-06 06:25:20|42343.1|42323.1|42347.8|42327.8|42347.8|42327.8|42343.1|42323.1|2
1733466330000|2024-12-06 06:25:30|42350.3|42330.3|42353.3|42333.3|42355.6|42335.6|42350.3|42330.3|2
1733466340000|2024-12-06 06:25:40|42355.6|42335.6|42350.6|42330.6|42358.1|42338.1|42350.6|42330.6|9
1733466350000|2024-12-06 06:25:50|42348.3|42328.3|42345.6|42325.6|42348.3|42328.3|42345.6|42325.6|4
1733466360000|2024-12-06 06:26:00|42343.3|42323.3|42345.6|42325.6|42345.6|42325.6|42343.1|42323.1|3
1733466370000|2024-12-06 06:26:10|42347.8|42327.8|42348.1|42328.1|42348.1|42328.1|42347.8|42327.8|2
1733466380000|2024-12-06 06:26:20|42350.3|42330.3|42348.1|42328.1|42350.6|42330.6|42348.1|42328.1|1
1733466390000|2024-12-06 06:26:30|42345.6|42325.6|42340.6|42320.6|42345.6|42325.6|42340.6|42320.6|3
1733466400000|2024-12-06 06:26:40|42338.3|42318.3|42335.8|42315.8|42338.3|42318.3|42333.3|42313.3|2
1733466410000|2024-12-06 06:26:50|42335.6|42315.6|42338.1|42318.1|42338.1|42318.1|42335.6|42315.6|2
1733466420000|2024-12-06 06:27:00|42340.3|42320.3|42345.3|42325.3|42347.3|42327.3|42340.3|42320.3|3
1733466430000|2024-12-06 06:27:10|42347.6|42327.6|42345.3|42325.3|42347.6|42327.6|42345.3|42325.3|0
1733466440000|2024-12-06 06:27:20|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42345.3|42325.3|1
1733466450000|2024-12-06 06:27:30|42345.3|42325.3|42340.6|42320.6|42347.6|42327.6|42340.6|42320.6|4
1733466460000|2024-12-06 06:27:40|42336.1|42316.1|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|1
1733466470000|2024-12-06 06:27:50|42338.1|42318.1|42335.6|42315.6|42338.1|42318.1|42335.6|42315.6|0
1733466480000|2024-12-06 06:28:00|42337.8|42317.8|42338.3|42318.3|42338.3|42318.3|42337.8|42317.8|2
1733466490000|2024-12-06 06:28:10|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|1
1733466500000|2024-12-06 06:28:20|42342.8|42322.8|42345.3|42325.3|42345.3|42325.3|42342.8|42322.8|1
1733466510000|2024-12-06 06:28:30|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|4
1733466520000|2024-12-06 06:28:40|42350.1|42330.1|42345.3|42325.3|42350.1|42330.1|42345.3|42325.3|3
1733466530000|2024-12-06 06:28:50|||||||||2
1733466540000|2024-12-06 06:29:00|42347.6|42327.6|42350.3|42330.3|42352.8|42332.8|42347.6|42327.6|9
1733466550000|2024-12-06 06:29:10|42355.1|42335.1|42352.6|42332.6|42357.3|42337.3|42352.6|42332.6|5
1733466560000|2024-12-06 06:29:20|42354.8|42334.8|42350.6|42330.6|42355.1|42335.1|42350.6|42330.6|3
1733466590000|2024-12-06 06:29:50|42348.3|42328.3|42340.6|42320.6|42348.3|42328.3|42340.6|42320.6|3
1733466600000|2024-12-06 06:30:00|42340.3|42320.3|42335.6|42315.6|42340.6|42320.6|42335.6|42315.6|3
1733466610000|2024-12-06 06:30:10|||||||||1
1733466620000|2024-12-06 06:30:20|42337.8|42317.8|42333.1|42313.1|42338.1|42318.1|42333.1|42313.1|1
1733466630000|2024-12-06 06:30:30|42335.6|42315.6|42340.6|42320.6|42340.6|42320.6|42333.1|42313.1|6
1733466640000|2024-12-06 06:30:40|42338.1|42318.1|42340.3|42320.3|42340.6|42320.6|42338.1|42318.1|0
1733466650000|2024-12-06 06:30:50|42340.6|42320.6|42338.1|42318.1|42340.6|42320.6|42335.6|42315.6|2
1733466660000|2024-12-06 06:31:00|42340.3|42320.3|42343.1|42323.1|42345.1|42325.1|42340.3|42320.3|11
1733466670000|2024-12-06 06:31:10|42345.3|42325.3|42348.1|42328.1|42350.3|42330.3|42345.3|42325.3|3
1733466680000|2024-12-06 06:31:20|42350.3|42330.3|42348.1|42328.1|42353.1|42333.1|42348.1|42328.1|7
1733466690000|2024-12-06 06:31:30|42350.6|42330.6|42350.6|42330.6|42350.6|42330.6|42348.3|42328.3|7
1733466700000|2024-12-06 06:31:40|42350.3|42330.3|42345.6|42325.6|42350.3|42330.3|42345.6|42325.6|1
1733466710000|2024-12-06 06:31:50|42343.3|42323.3|42343.1|42323.1|42343.3|42323.3|42343.1|42323.1|3
1733466720000|2024-12-06 06:32:00|42340.6|42320.6|42343.1|42323.1|42348.3|42328.3|42335.6|42315.6|20
1733466730000|2024-12-06 06:32:10|42338.6|42318.6|42338.1|42318.1|42340.8|42320.8|42338.1|42318.1|23
1733466740000|2024-12-06 06:32:20|42340.3|42320.3|42343.1|42323.1|42345.8|42325.8|42340.3|42320.3|8
1733466750000|2024-12-06 06:32:30|42345.3|42325.3|42343.1|42323.1|42347.8|42327.8|42343.1|42323.1|2
1733466760000|2024-12-06 06:32:40|42340.8|42320.8|42340.6|42320.6|42340.8|42320.8|42340.6|42320.6|1
1733466770000|2024-12-06 06:32:50|42338.3|42318.3|42338.1|42318.1|42338.3|42318.3|42338.1|42318.1|2
1733466780000|2024-12-06 06:33:00|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|42340.6|42320.6|1
1733466790000|2024-12-06 06:33:10|42335.6|42315.6|42333.3|42313.3|42335.6|42315.6|42330.8|42310.8|10
1733466800000|2024-12-06 06:33:20|42331.1|42311.1|42320.6|42300.6|42331.1|42311.1|42320.6|42300.6|10
1733466810000|2024-12-06 06:33:30|42323.1|42303.1|42318.1|42298.1|42323.1|42303.1|42315.6|42295.6|9
1733466830000|2024-12-06 06:33:50|42318.3|42298.3|42323.1|42303.1|42323.1|42303.1|42318.3|42298.3|2
1733466840000|2024-12-06 06:34:00|42325.6|42305.6|42328.1|42308.1|42328.1|42308.1|42325.6|42305.6|2
1733466850000|2024-12-06 06:34:10|42325.8|42305.8|42325.6|42305.6|42328.1|42308.1|42325.6|42305.6|2
1733466860000|2024-12-06 06:34:20|42327.8|42307.8|42330.6|42310.6|42330.6|42310.6|42325.6|42305.6|2
1733466870000|2024-12-06 06:34:30|42328.3|42308.3|42330.6|42310.6|42333.1|42313.1|42328.1|42308.1|0
1733466880000|2024-12-06 06:34:40|42328.1|42308.1|42328.1|42308.1|42330.6|42310.6|42328.1|42308.1|1
1733466890000|2024-12-06 06:34:50|42330.3|42310.3|42318.3|42298.3|42330.3|42310.3|42318.3|42298.3|0
1733466900000|2024-12-06 06:35:00|42320.6|42300.6|42320.6|42300.6|42320.6|42300.6|42318.3|42298.3|2
1733466910000|2024-12-06 06:35:10|42320.3|42300.3|42315.6|42295.6|42320.6|42300.6|42315.6|42295.6|4
1733466920000|2024-12-06 06:35:20|42313.3|42293.3|42310.6|42290.6|42313.3|42293.3|42308.1|42288.1|6
1733466930000|2024-12-06 06:35:30|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|42313.1|42293.1|1
1733466940000|2024-12-06 06:35:40|42318.1|42298.1|42318.1|42298.1|42318.1|42298.1|42315.6|42295.6|11
1733466950000|2024-12-06 06:35:50|42315.6|42295.6|42313.1|42293.1|42315.6|42295.6|42313.1|42293.1|1
1733466960000|2024-12-06 06:36:00|42310.6|42290.6|42305.6|42285.6|42310.6|42290.6|42305.6|42285.6|4
1733466970000|2024-12-06 06:36:10|42308.1|42288.1|42305.6|42285.6|42308.1|42288.1|42305.6|42285.6|2
1733466980000|2024-12-06 06:36:20|42308.1|42288.1|42305.6|42285.6|42308.1|42288.1|42305.6|42285.6|1
1733466990000|2024-12-06 06:36:30|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|1
1733467000000|2024-12-06 06:36:40|42300.8|42280.8|42300.8|42280.8|42305.6|42285.6|42300.6|42280.6|18
1733467010000|2024-12-06 06:36:50|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|42300.6|42280.6|3
1733467020000|2024-12-06 06:37:00|42298.3|42278.3|42298.1|42278.1|42298.3|42278.3|42298.1|42278.1|4
1733467030000|2024-12-06 06:37:10|42295.8|42275.8|42285.6|42265.6|42298.1|42278.1|42285.6|42265.6|8
1733467040000|2024-12-06 06:37:20|42281.1|42261.1|42273.1|42253.1|42281.1|42261.1|42273.1|42253.1|9
1733467050000|2024-12-06 06:37:30|42270.8|42250.8|42268.1|42248.1|42270.8|42250.8|42265.6|42245.6|10
1733467060000|2024-12-06 06:37:40|42265.6|42245.6|42268.1|42248.1|42270.6|42250.6|42265.6|42245.6|2
1733467070000|2024-12-06 06:37:50|42265.6|42245.6|42265.6|42245.6|42265.6|42245.6|42263.1|42243.1|2
1733467080000|2024-12-06 06:38:00|42263.3|42243.3|42255.6|42235.6|42263.3|42243.3|42255.6|42235.6|7
1733467090000|2024-12-06 06:38:10|42257.8|42237.8|42253.1|42233.1|42258.1|42238.1|42253.1|42233.1|1
1733467100000|2024-12-06 06:38:20|42255.6|42235.6|42248.1|42228.1|42255.6|42235.6|42248.1|42228.1|5
1733467110000|2024-12-06 06:38:30|42245.6|42225.6|42240.9|42220.9|42245.6|42225.6|42240.9|42220.9|2
1733467120000|2024-12-06 06:38:40|42243.1|42223.1|42250.6|42230.6|42250.6|42230.6|42243.1|42223.1|21
1733467130000|2024-12-06 06:38:50|42248.4|42228.4|42253.1|42233.1|42253.1|42233.1|42245.6|42225.6|3
1733467140000|2024-12-06 06:39:00|42255.6|42235.6|42260.6|42240.6|42263.1|42243.1|42253.1|42233.1|1
1733467150000|2024-12-06 06:39:10|42260.9|42240.9|42263.1|42243.1|42265.6|42245.6|42260.6|42240.6|2
1733467160000|2024-12-06 06:39:20|42260.6|42240.6|42263.1|42243.1|42263.1|42243.1|42260.6|42240.6|0
1733467170000|2024-12-06 06:39:30|42265.3|42245.3|42268.1|42248.1|42268.1|42248.1|42265.3|42245.3|0
1733467180000|2024-12-06 06:39:40|42268.4|42248.4|42265.6|42245.6|42270.6|42250.6|42265.6|42245.6|0
1733467190000|2024-12-06 06:39:50|42267.8|42247.8|42265.6|42245.6|42267.8|42247.8|42263.1|42243.1|0
1733467200000|2024-12-06 06:40:00|42263.1|42243.1|42265.6|42245.6|42265.6|42245.6|42263.1|42243.1|1
1733467210000|2024-12-06 06:40:10|42268.1|42248.1|42275.6|42255.6|42275.6|42255.6|42268.1|42248.1|3
1733467220000|2024-12-06 06:40:20|42277.8|42257.8|42280.6|42260.6|42283.1|42263.1|42277.8|42257.8|0
1733467230000|2024-12-06 06:40:30|42283.1|42263.1|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|5
1733467240000|2024-12-06 06:40:40|42283.1|42263.1|42288.1|42268.1|42288.1|42268.1|42283.1|42263.1|1
1733467250000|2024-12-06 06:40:50|42285.6|42265.6|42281.1|42261.1|42285.6|42265.6|42280.9|42260.9|9
1733467260000|2024-12-06 06:41:00|42280.9|42260.9|42280.6|42260.6|42280.9|42260.9|42275.6|42255.6|10
1733467270000|2024-12-06 06:41:10|42283.1|42263.1|42275.9|42255.9|42283.1|42263.1|42273.4|42253.4|9
1733467280000|2024-12-06 06:41:20|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|42278.1|42258.1|0
1733467300000|2024-12-06 06:41:40|42280.6|42260.6|42283.1|42263.1|42283.1|42263.1|42278.1|42258.1|0
1733467310000|2024-12-06 06:41:50|||||||||1
1733467320000|2024-12-06 06:42:00|42285.3|42265.3|42280.6|42260.6|42288.1|42268.1|42280.6|42260.6|5
1733467330000|2024-12-06 06:42:10|42278.4|42258.4|42278.1|42258.1|42280.6|42260.6|42275.9|42255.9|2
1733467340000|2024-12-06 06:42:20|42278.4|42258.4|42280.6|42260.6|42280.6|42260.6|42278.4|42258.4|0
1733467350000|2024-12-06 06:42:30|42278.1|42258.1|42280.3|42260.3|42280.6|42260.6|42275.6|42255.6|4
1733467360000|2024-12-06 06:42:40|42278.1|42258.1|42280.6|42260.6|42280.6|42260.6|42278.1|42258.1|2
1733467370000|2024-12-06 06:42:50|42283.1|42263.1|42285.6|42265.6|42288.1|42268.1|42280.6|42260.6|0
1733467380000|2024-12-06 06:43:00|42285.9|42265.9|42285.6|42265.6|42288.1|42268.1|42285.6|42265.6|0
1733467390000|2024-12-06 06:43:10|42288.1|42268.1|42283.1|42263.1|42288.1|42268.1|42283.1|42263.1|1
1733467400000|2024-12-06 06:43:20|42280.9|42260.9|42280.6|42260.6|42283.1|42263.1|42280.6|42260.6|0
1733467410000|2024-12-06 06:43:30|42282.8|42262.8|42280.6|42260.6|42282.8|42262.8|42280.6|42260.6|1
1733467420000|2024-12-06 06:43:40|42278.1|42258.1|42278.1|42258.1|42280.3|42260.3|42278.1|42258.1|0
1733467430000|2024-12-06 06:43:50|42280.3|42260.3|42283.1|42263.1|42283.1|42263.1|42280.3|42260.3|0
1733467440000|2024-12-06 06:44:00|42280.9|42260.9|42278.1|42258.1|42283.1|42263.1|42278.1|42258.1|2
1733467450000|2024-12-06 06:44:10|42278.4|42258.4|42278.1|42258.1|42280.6|42260.6|42278.1|42258.1|0
1733467460000|2024-12-06 06:44:20|42280.3|42260.3|42278.1|42258.1|42280.6|42260.6|42277.8|42257.8|0
1733467470000|2024-12-06 06:44:30|42275.6|42255.6|42275.6|42255.6|42278.1|42258.1|42275.6|42255.6|0
1733467480000|2024-12-06 06:44:40|42273.4|42253.4|42268.1|42248.1|42273.4|42253.4|42268.1|42248.1|7
1733467490000|2024-12-06 06:44:50|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|2
1733467500000|2024-12-06 06:45:00|42268.4|42248.4|42277.8|42257.8|42277.8|42257.8|42268.1|42248.1|2
1733467510000|2024-12-06 06:45:10|42280.1|42260.1|42280.3|42260.3|42280.3|42260.3|42280.1|42260.1|0
1733467520000|2024-12-06 06:45:20|42278.1|42258.1|42275.6|42255.6|42278.1|42258.1|42273.4|42253.4|2
1733467530000|2024-12-06 06:45:30|42273.1|42253.1|42270.6|42250.6|42275.6|42255.6|42270.6|42250.6|0
1733467540000|2024-12-06 06:45:40|42268.1|42248.1|42268.4|42248.4|42270.6|42250.6|42268.1|42248.1|1
1733467550000|2024-12-06 06:45:50|42270.4|42250.4|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|0
1733467560000|2024-12-06 06:46:00|42268.1|42248.1|42270.6|42250.6|42270.6|42250.6|42268.1|42248.1|4
1733467570000|2024-12-06 06:46:10|42268.1|42248.1|42273.1|42253.1|42273.1|42253.1|42268.1|42248.1|0
1733467580000|2024-12-06 06:46:20|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|42275.6|42255.6|2
1733467590000|2024-12-06 06:46:30|42273.1|42253.1|42275.6|42255.6|42275.6|42255.6|42273.1|42253.1|2
1733467600000|2024-12-06 06:46:40|42273.4|42253.4|42268.1|42248.1|42273.4|42253.4|42268.1|42248.1|1
1733467610000|2024-12-06 06:46:50|42265.6|42245.6|42258.4|42238.4|42265.6|42245.6|42258.4|42238.4|12
1733467620000|2024-12-06 06:47:00|42255.6|42235.6|42258.1|42238.1|42260.4|42240.4|42248.6|42228.6|7
1733467630000|2024-12-06 06:47:10|42255.6|42235.6|42258.1|42238.1|42258.1|42238.1|42253.4|42233.4|0
1733467640000|2024-12-06 06:47:20|42260.4|42240.4|42258.1|42238.1|42260.4|42240.4|42258.1|42238.1|1
1733467650000|2024-12-06 06:47:30|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|0
1733467660000|2024-12-06 06:47:40|42253.1|42233.1|42255.6|42235.6|42255.6|42235.6|42253.1|42233.1|0
1733467670000|2024-12-06 06:47:50|42253.1|42233.1|42250.6|42230.6|42253.1|42233.1|42250.6|42230.6|2
1733467680000|2024-12-06 06:48:00|42253.1|42233.1|42245.6|42225.6|42253.1|42233.1|42245.6|42225.6|2
1733467690000|2024-12-06 06:48:10|42248.1|42228.1|42253.1|42233.1|42253.1|42233.1|42248.1|42228.1|2
1733467700000|2024-12-06 06:48:20|42250.9|42230.9|42250.6|42230.6|42253.1|42233.1|42250.6|42230.6|0
1733467710000|2024-12-06 06:48:30|42253.1|42233.1|42248.1|42228.1|42253.1|42233.1|42248.1|42228.1|0
1733467720000|2024-12-06 06:48:40|42245.6|42225.6|42245.6|42225.6|42248.1|42228.1|42245.6|42225.6|0
1733467730000|2024-12-06 06:48:50|42247.9|42227.9|42248.1|42228.1|42250.6|42230.6|42245.6|42225.6|1
1733467740000|2024-12-06 06:49:00|42250.6|42230.6|42253.1|42233.1|42255.4|42235.4|42250.6|42230.6|1
1733467750000|2024-12-06 06:49:10|42255.6|42235.6|42255.6|42235.6|42255.6|42235.6|42253.1|42233.1|0
1733467760000|2024-12-06 06:49:20|42252.9|42232.9|42253.1|42233.1|42255.6|42235.6|42250.6|42230.6|1
1733467770000|2024-12-06 06:49:30|42255.6|42235.6|42257.9|42237.9|42258.1|42238.1|42255.6|42235.6|2
1733467780000|2024-12-06 06:49:40|42255.9|42235.9|42258.4|42238.4|42260.6|42240.6|42253.1|42233.1|3
1733467790000|2024-12-06 06:49:50|42258.1|42238.1|42260.6|42240.6|42260.6|42240.6|42258.1|42238.1|0
1733467800000|2024-12-06 06:50:00|42258.4|42238.4|42258.1|42238.1|42258.4|42238.4|42255.6|42235.6|0
1733467810000|2024-12-06 06:50:10|42260.6|42240.6|42263.1|42243.1|42263.1|42243.1|42258.1|42238.1|0
1733467820000|2024-12-06 06:50:20|42265.4|42245.4|42265.6|42245.6|42265.6|42245.6|42265.4|42245.4|0
1733467830000|2024-12-06 06:50:30|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|42270.6|42250.6|5
1733467840000|2024-12-06 06:50:40|42270.1|42250.1|42265.9|42245.9|42270.1|42250.1|42265.6|42245.6|4
1733467850000|2024-12-06 06:50:50|42265.6|42245.6|42250.9|42230.9|42265.6|42245.6|42250.9|42230.9|5
1733467860000|2024-12-06 06:51:00|42248.6|42228.6|42240.6|42220.6|42250.6|42230.6|42240.6|42220.6|13
1733467870000|2024-12-06 06:51:10|42238.1|42218.1|42240.6|42220.6|42240.6|42220.6|42238.1|42218.1|8
1733467880000|2024-12-06 06:51:20|42243.1|42223.1|42247.9|42227.9|42247.9|42227.9|42243.1|42223.1|1
1733467890000|2024-12-06 06:51:30|42250.1|42230.1|42253.1|42233.1|42253.1|42233.1|42250.1|42230.1|0
1733467900000|2024-12-06 06:51:40|42255.6|42235.6|42258.1|42238.1|42260.4|42240.4|42255.6|42235.6|1
1733467910000|2024-12-06 06:51:50|42260.4|42240.4|42260.6|42240.6|42260.6|42240.6|42255.9|42235.9|2
1733467920000|2024-12-06 06:52:00|42258.4|42238.4|42260.6|42240.6|42265.6|42245.6|42258.1|42238.1|3
1733467930000|2024-12-06 06:52:10|42258.1|42238.1|42260.6|42240.6|42260.6|42240.6|42258.1|42238.1|4
1733467940000|2024-12-06 06:52:20|42258.4|42238.4|42260.6|42240.6|42260.6|42240.6|42258.1|42238.1|0
1733467950000|2024-12-06 06:52:30|42258.1|42238.1|42255.6|42235.6|42258.1|42238.1|42255.6|42235.6|3
1733467960000|2024-12-06 06:52:40|42253.1|42233.1|42255.6|42235.6|42255.6|42235.6|42253.1|42233.1|0
1733467970000|2024-12-06 06:52:50|42257.9|42237.9|42258.1|42238.1|42258.1|42238.1|42255.6|42235.6|0
1733467980000|2024-12-06 06:53:00|42255.9|42235.9|42253.1|42233.1|42257.9|42237.9|42253.1|42233.1|2
1733467990000|2024-12-06 06:53:10|42250.9|42230.9|42245.6|42225.6|42250.9|42230.9|42245.6|42225.6|0
1733468000000|2024-12-06 06:53:20|42247.9|42227.9|42248.1|42228.1|42248.1|42228.1|42245.6|42225.6|0
1733468010000|2024-12-06 06:53:30|42245.9|42225.9|42248.1|42228.1|42248.1|42228.1|42245.6|42225.6|0
1733468020000|2024-12-06 06:53:40|42248.4|42228.4|42248.1|42228.1|42250.6|42230.6|42248.1|42228.1|0
1733468030000|2024-12-06 06:53:50|42250.6|42230.6|42253.1|42233.1|42253.1|42233.1|42250.6|42230.6|0
1733468040000|2024-12-06 06:54:00|42250.6|42230.6|42250.6|42230.6|42253.1|42233.1|42248.1|42228.1|0
1733468050000|2024-12-06 06:54:10|42250.9|42230.9|42255.6|42235.6|42255.6|42235.6|42250.6|42230.6|1
1733468060000|2024-12-06 06:54:20|42253.4|42233.4|42250.6|42230.6|42253.4|42233.4|42250.6|42230.6|0
1733468070000|2024-12-06 06:54:30|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|42248.1|42228.1|4
1733468080000|2024-12-06 06:54:40|42247.9|42227.9|42243.1|42223.1|42248.1|42228.1|42243.1|42223.1|0
1733468090000|2024-12-06 06:54:50|42242.9|42222.9|42243.1|42223.1|42243.1|42223.1|42240.6|42220.6|2
1733468100000|2024-12-06 06:55:00|42240.9|42220.9|42243.1|42223.1|42243.1|42223.1|42238.1|42218.1|3
1733468110000|2024-12-06 06:55:10|42240.9|42220.9|42240.6|42220.6|42243.1|42223.1|42240.6|42220.6|0
1733468120000|2024-12-06 06:55:20|42243.1|42223.1|42248.1|42228.1|42248.1|42228.1|42240.6|42220.6|0
1733468130000|2024-12-06 06:55:30|42245.9|42225.9|42245.6|42225.6|42245.9|42225.9|42245.6|42225.6|0
1733468150000|2024-12-06 06:55:50|42245.4|42225.4|42243.1|42223.1|42245.6|42225.6|42243.1|42223.1|1
1733468160000|2024-12-06 06:56:00|42245.4|42225.4|42243.1|42223.1|42245.6|42225.6|42243.1|42223.1|0
1733468170000|2024-12-06 06:56:10|42245.6|42225.6|42243.1|42223.1|42245.6|42225.6|42243.1|42223.1|1
1733468180000|2024-12-06 06:56:20|42245.4|42225.4|42240.9|42220.9|42245.6|42225.6|42240.9|42220.9|1
1733468190000|2024-12-06 06:56:30|42243.1|42223.1|42245.6|42225.6|42245.6|42225.6|42240.9|42220.9|0
1733468200000|2024-12-06 06:56:40|42243.1|42223.1|42245.6|42225.6|42247.9|42227.9|42242.9|42222.9|0
1733468210000|2024-12-06 06:56:50|42243.4|42223.4|42245.6|42225.6|42245.6|42225.6|42243.1|42223.1|0
1733468220000|2024-12-06 06:57:00|42243.1|42223.1|42247.9|42227.9|42247.9|42227.9|42243.1|42223.1|1
1733468230000|2024-12-06 06:57:10|42245.6|42225.6|42245.6|42225.6|42248.1|42228.1|42243.1|42223.1|2
1733468240000|2024-12-06 06:57:20|42248.1|42228.1|42240.6|42220.6|42248.1|42228.1|42240.6|42220.6|1
1733468250000|2024-12-06 06:57:30|42242.9|42222.9|42248.1|42228.1|42248.1|42228.1|42240.6|42220.6|0
1733468260000|2024-12-06 06:57:40|42252.9|42232.9|42253.1|42233.1|42257.9|42237.9|42250.6|42230.6|3
1733468270000|2024-12-06 06:57:50|42250.9|42230.9|42248.1|42228.1|42253.1|42233.1|42245.9|42225.9|0
1733468280000|2024-12-06 06:58:00|42245.9|42225.9|42243.1|42223.1|42248.1|42228.1|42243.1|42223.1|2
1733468290000|2024-12-06 06:58:10|42245.4|42225.4|42240.6|42220.6|42245.6|42225.6|42240.6|42220.6|0
1733468300000|2024-12-06 06:58:20|42242.9|42222.9|42243.1|42223.1|42243.1|42223.1|42242.9|42222.9|1
1733468310000|2024-12-06 06:58:30|42240.6|42220.6|42240.6|42220.6|42245.6|42225.6|42240.6|42220.6|11
1733468320000|2024-12-06 06:58:40|42238.4|42218.4|42238.1|42218.1|42243.1|42223.1|42238.1|42218.1|14
1733468330000|2024-12-06 06:58:50|42240.6|42220.6|42240.6|42220.6|42240.6|42220.6|42238.1|42218.1|2
1733468340000|2024-12-06 06:59:00|||||||||3
1733468350000|2024-12-06 06:59:10|42243.1|42223.1|42238.1|42218.1|42243.1|42223.1|42238.1|42218.1|7
1733468360000|2024-12-06 06:59:20|42240.6|42220.6|42235.6|42215.6|42240.6|42220.6|42233.1|42213.1|9
1733468370000|2024-12-06 06:59:30|42233.4|42213.4|42235.6|42215.6|42235.6|42215.6|42233.1|42213.1|1
1733468380000|2024-12-06 06:59:40|42235.4|42215.4|42230.6|42210.6|42235.4|42215.4|42230.6|42210.6|2
1733468390000|2024-12-06 06:59:50|42235.6|42215.6|42230.6|42210.6|42235.6|42215.6|42230.6|42210.6|4
1733468400000|2024-12-06 07:00:00|42225.6|42205.6|42205.6|42185.6|42225.6|42205.6|42203.4|42183.4|32
1733468410000|2024-12-06 07:00:10|42203.4|42183.4|42205.6|42185.6|42205.6|42185.6|42203.1|42183.1|2
1733468420000|2024-12-06 07:00:20|42207.9|42187.9|42208.4|42188.4|42208.4|42188.4|42207.9|42187.9|9
1733468430000|2024-12-06 07:00:30|42208.1|42188.1|42208.1|42188.1|42210.6|42190.6|42205.6|42185.6|4
1733468440000|2024-12-06 07:00:40|42208.4|42188.4|42210.6|42190.6|42210.6|42190.6|42208.4|42188.4|0
1733468450000|2024-12-06 07:00:50|42208.1|42188.1|42218.1|42198.1|42218.1|42198.1|42208.1|42188.1|11
1733468460000|2024-12-06 07:01:00|42220.4|42200.4|42222.9|42202.9|42223.1|42203.1|42220.4|42200.4|1
1733468470000|2024-12-06 07:01:10|42220.6|42200.6|42225.6|42205.6|42225.6|42205.6|42220.6|42200.6|2
1733468480000|2024-12-06 07:01:20|42223.4|42203.4|42215.6|42195.6|42223.4|42203.4|42213.1|42193.1|7
1733468490000|2024-12-06 07:01:30|42213.1|42193.1|42215.6|42195.6|42215.6|42195.6|42213.1|42193.1|0
1733468500000|2024-12-06 07:01:40|42210.6|42190.6|42208.1|42188.1|42210.6|42190.6|42208.1|42188.1|1
1733468510000|2024-12-06 07:01:50|42210.4|42190.4|42195.9|42175.9|42217.9|42197.9|42195.6|42175.6|14
1733468520000|2024-12-06 07:02:00|42195.6|42175.6|42178.1|42158.1|42195.6|42175.6|42178.1|42158.1|9
1733468530000|2024-12-06 07:02:10|42178.4|42158.4|42183.1|42163.1|42185.6|42165.6|42178.4|42158.4|0
1733468540000|2024-12-06 07:02:20|42180.6|42160.6|42183.1|42163.1|42183.1|42163.1|42180.6|42160.6|0
1733468550000|2024-12-06 07:02:30|42185.4|42165.4|42185.6|42165.6|42188.1|42168.1|42183.1|42163.1|2
1733468560000|2024-12-06 07:02:40|42183.4|42163.4|42183.1|42163.1|42185.6|42165.6|42180.6|42160.6|1
1733468580000|2024-12-06 07:03:00|42180.6|42160.6|42188.1|42168.1|42188.1|42168.1|42180.6|42160.6|2
1733468590000|2024-12-06 07:03:10|42190.6|42170.6|42188.1|42168.1|42190.6|42170.6|42188.1|42168.1|7
1733468600000|2024-12-06 07:03:20|42183.4|42163.4|42183.1|42163.1|42185.6|42165.6|42182.9|42162.9|4
1733468610000|2024-12-06 07:03:30|42185.6|42165.6|42188.1|42168.1|42190.1|42170.1|42183.1|42163.1|1
1733468620000|2024-12-06 07:03:40|42190.4|42170.4|42190.6|42170.6|42190.6|42170.6|42188.1|42168.1|2
1733468630000|2024-12-06 07:03:50|42188.4|42168.4|42193.1|42173.1|42195.4|42175.4|42188.1|42168.1|2
1733468640000|2024-12-06 07:04:00|42195.4|42175.4|42180.9|42160.9|42195.6|42175.6|42180.6|42160.6|4
1733468650000|2024-12-06 07:04:10|42180.6|42160.6|42178.1|42158.1|42183.1|42163.1|42175.9|42155.9|3
1733468660000|2024-12-06 07:04:20|42175.9|42155.9|42178.1|42158.1|42180.6|42160.6|42175.9|42155.9|2
1733468670000|2024-12-06 07:04:30|42180.4|42160.4|42178.1|42158.1|42180.6|42160.6|42178.1|42158.1|0
1733468680000|2024-12-06 07:04:40|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|42180.6|42160.6|7
1733468690000|2024-12-06 07:04:50|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|42183.1|42163.1|6
1733468700000|2024-12-06 07:05:00|42180.9|42160.9|42180.6|42160.6|42182.9|42162.9|42180.6|42160.6|1
1733468720000|2024-12-06 07:05:20|42183.1|42163.1|42185.6|42165.6|42185.6|42165.6|42183.1|42163.1|1
1733468730000|2024-12-06 07:05:30|42188.1|42168.1|42195.6|42175.6|42200.4|42180.4|42188.1|42168.1|11
1733468740000|2024-12-06 07:05:40|42195.7|42175.7|42195.7|42175.7|42195.7|42175.7|42193.4|42173.4|2
1733468760000|2024-12-06 07:06:00|42192.9|42172.9|42195.7|42175.7|42197.9|42177.9|42190.7|42170.7|7
1733468770000|2024-12-06 07:06:10|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|3
1733468780000|2024-12-06 07:06:20|||||||||2
1733468790000|2024-12-06 07:06:30|42195.7|42175.7|42193.2|42173.2|42195.7|42175.7|42193.2|42173.2|1
1733468800000|2024-12-06 07:06:40|42195.7|42175.7|42193.2|42173.2|42195.7|42175.7|42193.2|42173.2|0
1733468810000|2024-12-06 07:06:50|42198.2|42178.2|42200.7|42180.7|42200.7|42180.7|42195.9|42175.9|3
1733468820000|2024-12-06 07:07:00|42198.4|42178.4|42198.2|42178.2|42198.4|42178.4|42195.7|42175.7|2
1733468830000|2024-12-06 07:07:10|42195.7|42175.7|42195.7|42175.7|42195.9|42175.9|42193.2|42173.2|2
1733468840000|2024-12-06 07:07:20|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|42195.7|42175.7|0
1733468850000|2024-12-06 07:07:30|42195.7|42175.7|42190.7|42170.7|42195.7|42175.7|42190.7|42170.7|1
1733468860000|2024-12-06 07:07:40|42188.4|42168.4|42185.7|42165.7|42188.4|42168.4|42185.7|42165.7|9
1733468870000|2024-12-06 07:07:50|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|2
1733468880000|2024-12-06 07:08:00|42180.7|42160.7|42178.2|42158.2|42180.7|42160.7|42178.2|42158.2|0
1733468890000|2024-12-06 07:08:10|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|42175.7|42155.7|3
1733468910000|2024-12-06 07:08:30|42177.9|42157.9|42173.2|42153.2|42177.9|42157.9|42173.2|42153.2|4
1733468920000|2024-12-06 07:08:40|42175.7|42155.7|42178.2|42158.2|42178.2|42158.2|42173.2|42153.2|1
1733468940000|2024-12-06 07:09:00|42178.4|42158.4|42183.2|42163.2|42183.2|42163.2|42178.4|42158.4|1
1733468950000|2024-12-06 07:09:10|42185.4|42165.4|42185.7|42165.7|42185.7|42165.7|42183.2|42163.2|4
1733468960000|2024-12-06 07:09:20|42183.4|42163.4|42181.2|42161.2|42183.4|42163.4|42181.2|42161.2|4
1733468970000|2024-12-06 07:09:30|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|1
1733468980000|2024-12-06 07:09:40|42183.2|42163.2|42185.7|42165.7|42185.7|42165.7|42180.9|42160.9|3
1733469030000|2024-12-06 07:10:30|42183.4|42163.4|42180.7|42160.7|42185.7|42165.7|42180.7|42160.7|20
1733469040000|2024-12-06 07:10:40|||||||||3
1733469050000|2024-12-06 07:10:50|42185.7|42165.7|42180.7|42160.7|42185.7|42165.7|42180.7|42160.7|3
1733469060000|2024-12-06 07:11:00|||||||||2
1733469070000|2024-12-06 07:11:10|||||||||7
1733469080000|2024-12-06 07:11:20|42178.4|42158.4|42175.7|42155.7|42180.7|42160.7|42175.7|42155.7|2
1733469090000|2024-12-06 07:11:30|42173.2|42153.2|42170.9|42150.9|42173.2|42153.2|42170.9|42150.9|2
1733469100000|2024-12-06 07:11:40|42170.7|42150.7|42170.7|42150.7|42170.7|42150.7|42168.4|42148.4|0
1733469110000|2024-12-06 07:11:50|42168.2|42148.2|42168.2|42148.2|42168.2|42148.2|42167.9|42147.9|6
1733469120000|2024-12-06 07:12:00|42170.4|42150.4|42173.2|42153.2|42173.2|42153.2|42170.4|42150.4|8
1733469130000|2024-12-06 07:12:10|42175.4|42155.4|42173.2|42153.2|42175.7|42155.7|42173.2|42153.2|1
1733469140000|2024-12-06 07:12:20|42175.4|42155.4|42180.4|42160.4|42180.4|42160.4|42175.4|42155.4|2
1733469160000|2024-12-06 07:12:40|42182.9|42162.9|42183.2|42163.2|42183.2|42163.2|42182.9|42162.9|1
1733469170000|2024-12-06 07:12:50|42183.4|42163.4|42185.7|42165.7|42185.7|42165.7|42183.4|42163.4|7
1733469180000|2024-12-06 07:13:00|42188.4|42168.4|42185.7|42165.7|42190.7|42170.7|42185.7|42165.7|4
1733469190000|2024-12-06 07:13:10|42183.4|42163.4|42183.2|42163.2|42183.4|42163.4|42181.2|42161.2|5
1733469200000|2024-12-06 07:13:20|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|42183.4|42163.4|0
1733469220000|2024-12-06 07:13:40|42185.9|42165.9|42192.9|42172.9|42192.9|42172.9|42185.7|42165.7|8
1733469240000|2024-12-06 07:14:00|42200.7|42180.7|42205.7|42185.7|42205.7|42185.7|42200.7|42180.7|15
1733469250000|2024-12-06 07:14:10|42203.4|42183.4|42208.2|42188.2|42208.2|42188.2|42200.7|42180.7|3
1733469260000|2024-12-06 07:14:20|42208.4|42188.4|42213.2|42193.2|42213.2|42193.2|42208.4|42188.4|1
1733469270000|2024-12-06 07:14:30|42212.9|42192.9|42213.2|42193.2|42213.2|42193.2|42210.7|42190.7|4
1733469280000|2024-12-06 07:14:40|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|42215.7|42195.7|0
1733469300000|2024-12-06 07:15:00|42213.2|42193.2|42220.2|42200.2|42220.2|42200.2|42213.2|42193.2|2
1733469310000|2024-12-06 07:15:10|42222.4|42202.4|42225.7|42205.7|42225.7|42205.7|42222.4|42202.4|1
1733469320000|2024-12-06 07:15:20|42223.2|42203.2|42220.9|42200.9|42225.7|42205.7|42220.9|42200.9|4
1733469330000|2024-12-06 07:15:30|42216.2|42196.2|42220.7|42200.7|42220.7|42200.7|42215.7|42195.7|16
1733469340000|2024-12-06 07:15:40|42220.9|42200.9|42228.2|42208.2|42228.2|42208.2|42220.9|42200.9|4
1733469350000|2024-12-06 07:15:50|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|42233.2|42213.2|0
1733469360000|2024-12-06 07:16:00|42230.7|42210.7|42228.2|42208.2|42230.7|42210.7|42228.2|42208.2|3
1733469370000|2024-12-06 07:16:10|42225.9|42205.9|42228.2|42208.2|42230.7|42210.7|42225.7|42205.7|5
1733469380000|2024-12-06 07:16:20|42225.9|42205.9|42225.7|42205.7|42225.9|42205.9|42225.7|42205.7|3
1733469390000|2024-12-06 07:16:30|42223.2|42203.2|42223.4|42203.4|42223.4|42203.4|42220.9|42200.9|5
1733469400000|2024-12-06 07:16:40|42223.2|42203.2|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|1
1733469410000|2024-12-06 07:16:50|42222.9|42202.9|42223.2|42203.2|42225.4|42205.4|42222.9|42202.9|0
1733469420000|2024-12-06 07:17:00|42225.7|42205.7|42225.7|42205.7|42225.7|42205.7|42223.2|42203.2|0
1733469430000|2024-12-06 07:17:10|42223.2|42203.2|42225.4|42205.4|42225.4|42205.4|42223.2|42203.2|0
1733469440000|2024-12-06 07:17:20|42223.2|42203.2|42220.7|42200.7|42225.7|42205.7|42220.7|42200.7|0
1733469450000|2024-12-06 07:17:30|42218.2|42198.2|42220.7|42200.7|42220.7|42200.7|42218.2|42198.2|0
1733469460000|2024-12-06 07:17:40|42218.2|42198.2|42218.2|42198.2|42218.2|42198.2|42218.2|42198.2|1
1733469470000|2024-12-06 07:17:50|42215.9|42195.9|42215.7|42195.7|42215.9|42195.9|42215.7|42195.7|0
1733469480000|2024-12-06 07:18:00|42220.7|42200.7|42220.7|42200.7|42220.7|42200.7|42218.2|42198.2|2
1733469490000|2024-12-06 07:18:10|||||||||1
1733469500000|2024-12-06 07:18:20|42218.4|42198.4|42218.2|42198.2|42218.4|42198.4|42218.2|42198.2|6
1733469510000|2024-12-06 07:18:30|||||||||3
1733469520000|2024-12-06 07:18:40|42215.7|42195.7|42218.2|42198.2|42220.4|42200.4|42215.7|42195.7|1
1733469530000|2024-12-06 07:18:50|42215.9|42195.9|42215.7|42195.7|42217.9|42197.9|42215.7|42195.7|0
1733469540000|2024-12-06 07:19:00|42218.2|42198.2|42218.2|42198.2|42220.7|42200.7|42218.2|42198.2|0
1733469550000|2024-12-06 07:19:10|42220.7|42200.7|42218.2|42198.2|42223.2|42203.2|42218.2|42198.2|9
1733469560000|2024-12-06 07:19:20|42213.7|42193.7|42213.2|42193.2|42213.7|42193.7|42213.2|42193.2|33
1733469570000|2024-12-06 07:19:30|42212.9|42192.9|42205.7|42185.7|42212.9|42192.9|42205.7|42185.7|8
1733469580000|2024-12-06 07:19:40|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|4
1733469590000|2024-12-06 07:19:50|42203.2|42183.2|42195.7|42175.7|42203.2|42183.2|42195.7|42175.7|10
1733469600000|2024-12-06 07:20:00|42193.4|42173.4|42183.2|42163.2|42193.4|42173.4|42183.2|42163.2|8
1733469610000|2024-12-06 07:20:10|42185.7|42165.7|42188.2|42168.2|42188.2|42168.2|42185.7|42165.7|2
1733469620000|2024-12-06 07:20:20|42190.7|42170.7|42198.2|42178.2|42198.2|42178.2|42190.7|42170.7|7
1733469630000|2024-12-06 07:20:30|42198.4|42178.4|42200.7|42180.7|42200.7|42180.7|42198.4|42178.4|0
1733469640000|2024-12-06 07:20:40|42203.2|42183.2|42200.7|42180.7|42203.2|42183.2|42200.7|42180.7|6
1733469650000|2024-12-06 07:20:50|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|42198.2|42178.2|1
1733469660000|2024-12-06 07:21:00|42195.9|42175.9|42200.7|42180.7|42200.7|42180.7|42195.7|42175.7|0
1733469670000|2024-12-06 07:21:10|42205.4|42185.4|42203.2|42183.2|42205.7|42185.7|42203.2|42183.2|2
1733469680000|2024-12-06 07:21:20|42205.4|42185.4|42207.9|42187.9|42207.9|42187.9|42203.2|42183.2|2
1733469690000|2024-12-06 07:21:30|42208.2|42188.2|42203.2|42183.2|42208.2|42188.2|42203.2|42183.2|1
1733469700000|2024-12-06 07:21:40|42200.9|42180.9|42195.7|42175.7|42200.9|42180.9|42195.7|42175.7|5
1733469710000|2024-12-06 07:21:50|42193.4|42173.4|42190.7|42170.7|42193.4|42173.4|42190.7|42170.7|0
1733469720000|2024-12-06 07:22:00|||||||||3
1733469730000|2024-12-06 07:22:10|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|42185.7|42165.7|1
1733469740000|2024-12-06 07:22:20|42190.7|42170.7|42185.7|42165.7|42190.7|42170.7|42185.7|42165.7|6
1733469750000|2024-12-06 07:22:30|42185.4|42165.4|42182.9|42162.9|42185.4|42165.4|42182.9|42162.9|2
1733469760000|2024-12-06 07:22:40|42185.7|42165.7|42180.7|42160.7|42185.7|42165.7|42178.2|42158.2|6
1733469770000|2024-12-06 07:22:50|42180.9|42160.9|42183.2|42163.2|42183.2|42163.2|42180.9|42160.9|0
1733469780000|2024-12-06 07:23:00|42180.7|42160.7|42180.7|42160.7|42180.7|42160.7|42180.7|42160.7|2
1733469800000|2024-12-06 07:23:20|42183.2|42163.2|42180.7|42160.7|42183.2|42163.2|42180.7|42160.7|1
1733469810000|2024-12-06 07:23:30|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|42183.2|42163.2|2
1733469820000|2024-12-06 07:23:40|42180.7|42160.7|42183.2|42163.2|42183.2|42163.2|42180.7|42160.7|2
1733469830000|2024-12-06 07:23:50|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|42185.4|42165.4|0
1733469840000|2024-12-06 07:24:00|42185.7|42165.7|42155.9|42135.9|42188.2|42168.2|42155.9|42135.9|24
1733469850000|2024-12-06 07:24:10|42158.2|42138.2|42162.9|42142.9|42162.9|42142.9|42155.7|42135.7|8
1733469860000|2024-12-06 07:24:20|42160.7|42140.7|42160.7|42140.7|42165.7|42145.7|42160.7|42140.7|70
1733469870000|2024-12-06 07:24:30|42140.7|42120.7|42155.7|42135.7|42155.7|42135.7|42140.7|42120.7|21
1733469890000|2024-12-06 07:24:50|||||||||1
1733469900000|2024-12-06 07:25:00|42153.2|42133.2|42150.7|42130.7|42153.2|42133.2|42150.7|42130.7|1
1733469910000|2024-12-06 07:25:10|42148.2|42128.2|42145.7|42125.7|42148.2|42128.2|42145.7|42125.7|8
1733469920000|2024-12-06 07:25:20|42146|42126|42145.4|42125.4|42148.2|42128.2|42145.4|42125.4|7
1733469930000|2024-12-06 07:25:30|42145.2|42125.2|42135.7|42115.7|42145.2|42125.2|42135.7|42115.7|4
1733469940000|2024-12-06 07:25:40|||||||||2
1733469950000|2024-12-06 07:25:50|42138.2|42118.2|42142.9|42122.9|42145.2|42125.2|42138.2|42118.2|10
1733469960000|2024-12-06 07:26:00|42140.7|42120.7|42140.4|42120.4|42142.9|42122.9|42140.4|42120.4|4
1733469970000|2024-12-06 07:26:10|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|42142.9|42122.9|1
1733469980000|2024-12-06 07:26:20|42140.4|42120.4|42135.4|42115.4|42140.4|42120.4|42135.4|42115.4|7
1733469990000|2024-12-06 07:26:30|42133.2|42113.2|42123.2|42103.2|42133.2|42113.2|42123.2|42103.2|6
1733470000000|2024-12-06 07:26:40|42125.4|42105.4|42125.2|42105.2|42125.4|42105.4|42117.9|42097.9|36
1733470010000|2024-12-06 07:26:50|42127.4|42107.4|42122.7|42102.7|42127.7|42107.7|42122.7|42102.7|2
1733470020000|2024-12-06 07:27:00|42120.4|42100.4|42122.7|42102.7|42124.9|42104.9|42117.9|42097.9|3
1733470030000|2024-12-06 07:27:10|42122.4|42102.4|42124.9|42104.9|42124.9|42104.9|42120.2|42100.2|4
1733470040000|2024-12-06 07:27:20|42125.2|42105.2|42127.7|42107.7|42127.7|42107.7|42125.2|42105.2|2
1733470060000|2024-12-06 07:27:40|42129.9|42109.9|42132.7|42112.7|42132.7|42112.7|42129.9|42109.9|4
1733470070000|2024-12-06 07:27:50|42135.2|42115.2|42135.2|42115.2|42135.2|42115.2|42132.7|42112.7|0
1733470080000|2024-12-06 07:28:00|42132.9|42112.9|42135.2|42115.2|42135.2|42115.2|42132.9|42112.9|3
1733470090000|2024-12-06 07:28:10|42132.7|42112.7|42112.7|42092.7|42132.7|42112.7|42112.7|42092.7|6
1733470100000|2024-12-06 07:28:20|42114.9|42094.9|42115.2|42095.2|42117.7|42097.7|42112.7|42092.7|2
1733470110000|2024-12-06 07:28:30|42112.7|42092.7|42115.2|42095.2|42115.2|42095.2|42110.2|42090.2|5
1733470120000|2024-12-06 07:28:40|42117.4|42097.4|42120.2|42100.2|42120.2|42100.2|42117.4|42097.4|7
1733470130000|2024-12-06 07:28:50|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|42117.7|42097.7|0
1733470140000|2024-12-06 07:29:00|42120.2|42100.2|42120.2|42100.2|42120.2|42100.2|42117.7|42097.7|1
1733470150000|2024-12-06 07:29:10|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|42122.7|42102.7|6
1733470160000|2024-12-06 07:29:20|42125.2|42105.2|42130.2|42110.2|42130.2|42110.2|42125.2|42105.2|1
1733470170000|2024-12-06 07:29:30|42132.4|42112.4|42132.7|42112.7|42132.7|42112.7|42132.4|42112.4|2
1733470180000|2024-12-06 07:29:40|42130.4|42110.4|42130.2|42110.2|42130.4|42110.4|42130.2|42110.2|1
1733470190000|2024-12-06 07:29:50|42135.2|42115.2|42137.7|42117.7|42137.7|42117.7|42135.2|42115.2|3
1733470200000|2024-12-06 07:30:00|42135.4|42115.4|42135.2|42115.2|42135.4|42115.4|42132.7|42112.7|1
1733470210000|2024-12-06 07:30:10|42137.7|42117.7|42135.2|42115.2|42137.7|42117.7|42132.7|42112.7|8
1733470220000|2024-12-06 07:30:20|42137.4|42117.4|42137.7|42117.7|42137.7|42117.7|42137.4|42117.4|1
1733470230000|2024-12-06 07:30:30|42139.9|42119.9|42144.9|42124.9|42144.9|42124.9|42139.9|42119.9|8
1733470240000|2024-12-06 07:30:40|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|42145.2|42125.2|1
1733470250000|2024-12-06 07:30:50|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|42150.2|42130.2|2
1733470260000|2024-12-06 07:31:00|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|42155.2|42135.2|3
1733470270000|2024-12-06 07:31:10|42155.4|42135.4|42155.2|42135.2|42155.4|42135.4|42155.2|42135.2|3
1733470290000|2024-12-06 07:31:30|||||||||4
1733470300000|2024-12-06 07:31:40|||||||||2
1733470330000|2024-12-06 07:32:10|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|42152.7|42132.7|3
1733470340000|2024-12-06 07:32:20|42155.2|42135.2|42143.2|42123.2|42155.2|42135.2|42143.2|42123.2|4
1733470350000|2024-12-06 07:32:30|42142.7|42122.7|42140.4|42120.4|42142.7|42122.7|42140.4|42120.4|0
1733470360000|2024-12-06 07:32:40|||||||||2
1733470370000|2024-12-06 07:32:50|42137.9|42117.9|42130.7|42110.7|42137.9|42117.9|42130.7|42110.7|22
1733470380000|2024-12-06 07:33:00|42128.2|42108.2|42135.4|42115.4|42135.4|42115.4|42128.2|42108.2|6
1733470390000|2024-12-06 07:33:10|42136|42116|42142.9|42122.9|42142.9|42122.9|42136|42116|1
1733470400000|2024-12-06 07:33:20|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|42140.4|42120.4|0
1733470410000|2024-12-06 07:33:30|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42138|42118|0
1733470420000|2024-12-06 07:33:40|42138|42118|42140.5|42120.5|42140.5|42120.5|42138|42118|0
1733470430000|2024-12-06 07:33:50|42143|42123|42145.5|42125.5|42145.5|42125.5|42143|42123|0
1733470440000|2024-12-06 07:34:00|42143|42123|42143|42123|42145.5|42125.5|42143|42123|0
1733470450000|2024-12-06 07:34:10|42145.2|42125.2|42148|42128|42148|42128|42145.2|42125.2|2
1733470460000|2024-12-06 07:34:20|||||||||1
1733470480000|2024-12-06 07:34:40|42145.7|42125.7|42145.5|42125.5|42145.7|42125.7|42143|42123|7
1733470490000|2024-12-06 07:34:50|42148|42128|42148|42128|42148|42128|42145.5|42125.5|7
1733470500000|2024-12-06 07:35:00|42145.7|42125.7|42150.5|42130.5|42150.5|42130.5|42145.5|42125.5|2
1733470510000|2024-12-06 07:35:10|42153|42133|42155.5|42135.5|42155.5|42135.5|42153|42133|1
1733470520000|2024-12-06 07:35:20|||||||||1
1733470530000|2024-12-06 07:35:30|||||||||2
1733470540000|2024-12-06 07:35:40|42153.2|42133.2|42150.5|42130.5|42153.2|42133.2|42150.5|42130.5|0
1733470550000|2024-12-06 07:35:50|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|3
1733470570000|2024-12-06 07:36:10|42158|42138|42158|42138|42158|42138|42155.5|42135.5|1
1733470580000|2024-12-06 07:36:20|42155.7|42135.7|42153.2|42133.2|42160.5|42140.5|42153.2|42133.2|10
1733470590000|2024-12-06 07:36:30|42150.7|42130.7|42145.5|42125.5|42150.7|42130.7|42145.5|42125.5|7
1733470600000|2024-12-06 07:36:40|42143|42123|42143|42123|42143|42123|42143|42123|0
1733470620000|2024-12-06 07:37:00|42143.2|42123.2|42143|42123|42145.5|42125.5|42143|42123|5
1733470640000|2024-12-06 07:37:20|42142.7|42122.7|42140.5|42120.5|42142.7|42122.7|42140.5|42120.5|1
1733470650000|2024-12-06 07:37:30|42140.7|42120.7|42145.5|42125.5|42145.5|42125.5|42140.7|42120.7|7
1733470660000|2024-12-06 07:37:40|42143.2|42123.2|42143|42123|42143.2|42123.2|42143|42123|0
1733470670000|2024-12-06 07:37:50|||||||||1
1733470680000|2024-12-06 07:38:00|42140.7|42120.7|42143|42123|42143|42123|42140.7|42120.7|0
1733470690000|2024-12-06 07:38:10|42140.5|42120.5|42142.7|42122.7|42142.7|42122.7|42140.5|42120.5|0
1733470700000|2024-12-06 07:38:20|42140.5|42120.5|42143|42123|42143|42123|42140.5|42120.5|1
1733470710000|2024-12-06 07:38:30|42140.5|42120.5|42140.2|42120.2|42143|42123|42138|42118|1
1733470720000|2024-12-06 07:38:40|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42138|42118|0
1733470740000|2024-12-06 07:39:00|42143|42123|42143|42123|42143|42123|42143|42123|1
1733470750000|2024-12-06 07:39:10|||||||||2
1733470760000|2024-12-06 07:39:20|42148|42128|42153|42133|42153|42133|42148|42128|0
1733470770000|2024-12-06 07:39:30|42155.5|42135.5|42153.2|42133.2|42155.5|42135.5|42153|42133|1
1733470780000|2024-12-06 07:39:40|42153|42133|42153|42133|42155.2|42135.2|42153|42133|2
1733470790000|2024-12-06 07:39:50|42150.7|42130.7|42150.5|42130.5|42150.7|42130.7|42150.5|42130.5|1
1733470800000|2024-12-06 07:40:00|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|42148.2|42128.2|1
1733470810000|2024-12-06 07:40:10|42145.7|42125.7|42145.5|42125.5|42145.7|42125.7|42145.5|42125.5|3
1733470820000|2024-12-06 07:40:20|||||||||1
1733470830000|2024-12-06 07:40:30|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|4
1733470840000|2024-12-06 07:40:40|42130.7|42110.7|42128.5|42108.5|42130.7|42110.7|42128.5|42108.5|11
1733470850000|2024-12-06 07:40:50|42128.2|42108.2|42125.5|42105.5|42130.5|42110.5|42125.5|42105.5|10
1733470860000|2024-12-06 07:41:00|42123|42103|42128|42108|42130.2|42110.2|42123|42103|27
1733470870000|2024-12-06 07:41:10|42130.5|42110.5|42128|42108|42130.5|42110.5|42128|42108|0
1733470880000|2024-12-06 07:41:20|42125.5|42105.5|42128|42108|42128|42108|42125.5|42105.5|1
1733470890000|2024-12-06 07:41:30|42130.2|42110.2|42128|42108|42130.5|42110.5|42128|42108|2
1733470900000|2024-12-06 07:41:40|42125.5|42105.5|42130.5|42110.5|42130.5|42110.5|42125.5|42105.5|9
1733470910000|2024-12-06 07:41:50|42128|42108|42128|42108|42128|42108|42128|42108|2
1733470920000|2024-12-06 07:42:00|42125.7|42105.7|42130.5|42110.5|42130.5|42110.5|42125.7|42105.7|4
1733470930000|2024-12-06 07:42:10|||||||||1
1733470940000|2024-12-06 07:42:20|42133|42113|42133|42113|42133|42113|42133|42113|2
1733470950000|2024-12-06 07:42:30|42135.2|42115.2|42135.5|42115.5|42135.5|42115.5|42130.7|42110.7|1
1733470960000|2024-12-06 07:42:40|42133.2|42113.2|42133|42113|42133.2|42113.2|42133|42113|6
1733470970000|2024-12-06 07:42:50|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|42135.5|42115.5|0
1733470980000|2024-12-06 07:43:00|42133|42113|42135.5|42115.5|42135.5|42115.5|42130.5|42110.5|4
1733470990000|2024-12-06 07:43:10|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|42137.7|42117.7|1
1733471000000|2024-12-06 07:43:20|42140.5|42120.5|42137.7|42117.7|42140.5|42120.5|42135.5|42115.5|9
1733471010000|2024-12-06 07:43:30|42138|42118|42135.5|42115.5|42138|42118|42135.5|42115.5|1
1733471030000|2024-12-06 07:43:50|42137.7|42117.7|42140.5|42120.5|42140.5|42120.5|42137.7|42117.7|1
1733471040000|2024-12-06 07:44:00|42145.2|42125.2|42147.7|42127.7|42147.7|42127.7|42145.2|42125.2|3
1733471060000|2024-12-06 07:44:20|42148|42128|42150.2|42130.2|42150.2|42130.2|42148|42128|3
1733471070000|2024-12-06 07:44:30|42150.5|42130.5|42155.2|42135.2|42155.2|42135.2|42150.5|42130.5|0
1733471080000|2024-12-06 07:44:40|42158|42138|42163|42143|42163|42143|42158|42138|0
1733471090000|2024-12-06 07:44:50|42160.5|42140.5|42158.2|42138.2|42160.7|42140.7|42158.2|42138.2|5
1733471100000|2024-12-06 07:45:00|42156|42136|42160.5|42140.5|42160.5|42140.5|42155.7|42135.7|5
1733471110000|2024-12-06 07:45:10|42163|42143|42160.5|42140.5|42163|42143|42160.5|42140.5|2
1733471140000|2024-12-06 07:45:40|42163|42143|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|3
1733471150000|2024-12-06 07:45:50|42163|42143|42162.7|42142.7|42165.5|42145.5|42160.5|42140.5|4
1733471160000|2024-12-06 07:46:00|42163|42143|42165.5|42145.5|42165.5|42145.5|42160.5|42140.5|0
1733471170000|2024-12-06 07:46:10|42163|42143|42165.5|42145.5|42165.5|42145.5|42160.5|42140.5|8
1733471180000|2024-12-06 07:46:20|42165.2|42145.2|42168|42148|42168|42148|42163|42143|4
1733471190000|2024-12-06 07:46:30|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|1
1733471200000|2024-12-06 07:46:40|42170.2|42150.2|42165.5|42145.5|42173|42153|42163.2|42143.2|5
1733471210000|2024-12-06 07:46:50|42163.2|42143.2|42162.7|42142.7|42163.2|42143.2|42160.5|42140.5|12
1733471220000|2024-12-06 07:47:00|42160.5|42140.5|42160.5|42140.5|42165.5|42145.5|42160.5|42140.5|3
1733471230000|2024-12-06 07:47:10|42158.2|42138.2|42156|42136|42160.5|42140.5|42156|42136|11
1733471240000|2024-12-06 07:47:20|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|2
1733471250000|2024-12-06 07:47:30|42158|42138|42160.2|42140.2|42162.7|42142.7|42158|42138|7
1733471260000|2024-12-06 07:47:40|42158|42138|42155.7|42135.7|42158|42138|42155.7|42135.7|0
1733471270000|2024-12-06 07:47:50|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|42153.2|42133.2|0
1733471280000|2024-12-06 07:48:00|||||||||2
1733471290000|2024-12-06 07:48:10|42153|42133|42153|42133|42153|42133|42153|42133|0
1733471300000|2024-12-06 07:48:20|42155.2|42135.2|42155.5|42135.5|42155.5|42135.5|42155.2|42135.2|0
1733471310000|2024-12-06 07:48:30|42153.2|42133.2|42153|42133|42153.2|42133.2|42153|42133|1
1733471320000|2024-12-06 07:48:40|42150.5|42130.5|42153|42133|42153|42133|42150.5|42130.5|1
1733471330000|2024-12-06 07:48:50|42150.7|42130.7|42155.5|42135.5|42155.5|42135.5|42150.5|42130.5|0
1733471370000|2024-12-06 07:49:30|||||||||2
1733471380000|2024-12-06 07:49:40|||||||||4
1733471390000|2024-12-06 07:49:50|42153|42133|42155.5|42135.5|42155.5|42135.5|42153|42133|4
1733471400000|2024-12-06 07:50:00|42158|42138|42162.7|42142.7|42162.7|42142.7|42158|42138|3
1733471410000|2024-12-06 07:50:10|42160.2|42140.2|42162.7|42142.7|42162.7|42142.7|42160.2|42140.2|0
1733471420000|2024-12-06 07:50:20|42165.2|42145.2|42165.5|42145.5|42165.5|42145.5|42165.2|42145.2|2
1733471430000|2024-12-06 07:50:30|42168|42148|42165.5|42145.5|42168|42148|42165.5|42145.5|1
1733471440000|2024-12-06 07:50:40|42163.2|42143.2|42163|42143|42163.2|42143.2|42160.5|42140.5|0
1733471450000|2024-12-06 07:50:50|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42158|42138|1
1733471460000|2024-12-06 07:51:00|42163|42143|42163|42143|42163|42143|42163|42143|3
1733471470000|2024-12-06 07:51:10|42165.2|42145.2|42163|42143|42165.5|42145.5|42163|42143|3
1733471480000|2024-12-06 07:51:20|42165.2|42145.2|42165.5|42145.5|42165.5|42145.5|42165.2|42145.2|0
1733471490000|2024-12-06 07:51:30|42168|42148|42168|42148|42168|42148|42168|42148|1
1733471500000|2024-12-06 07:51:40|42170.2|42150.2|42170.5|42150.5|42170.5|42150.5|42170.2|42150.2|4
1733471510000|2024-12-06 07:51:50|42170.2|42150.2|42168|42148|42170.2|42150.2|42168|42148|2
1733471520000|2024-12-06 07:52:00|42167.7|42147.7|42165.5|42145.5|42168|42148|42163|42143|11
1733471530000|2024-12-06 07:52:10|42163|42143|42163|42143|42163|42143|42163|42143|1
1733471540000|2024-12-06 07:52:20|42163.2|42143.2|42168|42148|42168|42148|42163.2|42143.2|3
1733471550000|2024-12-06 07:52:30|42170.2|42150.2|42173|42153|42173|42153|42170.2|42150.2|5
1733471560000|2024-12-06 07:52:40|42175.2|42155.2|42178|42158|42178|42158|42175.2|42155.2|1
1733471570000|2024-12-06 07:52:50|42180.2|42160.2|42180.5|42160.5|42180.5|42160.5|42178|42158|4
1733471580000|2024-12-06 07:53:00|42180.7|42160.7|42183|42163|42183|42163|42180.7|42160.7|4
1733471590000|2024-12-06 07:53:10|42188|42168|42188|42168|42188|42168|42185.5|42165.5|7
1733471600000|2024-12-06 07:53:20|42190.5|42170.5|42193|42173|42193|42173|42190.5|42170.5|5
1733471610000|2024-12-06 07:53:30|42192.7|42172.7|42200.5|42180.5|42200.5|42180.5|42192.7|42172.7|15
1733471620000|2024-12-06 07:53:40|42205|42185|42202.7|42182.7|42205|42185|42202.7|42182.7|14
1733471630000|2024-12-06 07:53:50|42203|42183|42207.5|42187.5|42207.5|42187.5|42203|42183|6
1733471640000|2024-12-06 07:54:00|42215|42195|42219.5|42199.5|42219.5|42199.5|42215|42195|9
1733471650000|2024-12-06 07:54:10|||||||||2
1733471660000|2024-12-06 07:54:20|||||||||1
1733471670000|2024-12-06 07:54:30|42219.7|42199.7|42223|42203|42223|42203|42219.7|42199.7|12
1733471680000|2024-12-06 07:54:40|42218|42198|42220.5|42200.5|42220.5|42200.5|42215.5|42195.5|28
1733471690000|2024-12-06 07:54:50|42218|42198|42218|42198|42218|42198|42218|42198|6
1733471700000|2024-12-06 07:55:00|42220.2|42200.2|42220.5|42200.5|42220.5|42200.5|42218|42198|5
1733471710000|2024-12-06 07:55:10|42218|42198|42218|42198|42218|42198|42218|42198|1
1733471720000|2024-12-06 07:55:20|42220.5|42200.5|42223|42203|42225.2|42205.2|42220.5|42200.5|3
1733471730000|2024-12-06 07:55:30|42225.5|42205.5|42223|42203|42225.5|42205.5|42223|42203|0
1733471740000|2024-12-06 07:55:40|42228|42208|42230.2|42210.2|42230.2|42210.2|42228|42208|3
1733471750000|2024-12-06 07:55:50|42230.5|42210.5|42225.5|42205.5|42230.5|42210.5|42225.5|42205.5|1
1733471760000|2024-12-06 07:56:00|42223.3|42203.3|42220.8|42200.8|42223.3|42203.3|42220.8|42200.8|5
1733471770000|2024-12-06 07:56:10|42218.3|42198.3|42218|42198|42218.3|42198.3|42218|42198|1
1733471780000|2024-12-06 07:56:20|42220.2|42200.2|42215.5|42195.5|42220.5|42200.5|42215.5|42195.5|3
1733471790000|2024-12-06 07:56:30|42213|42193|42213|42193|42213|42193|42213|42193|3
1733471800000|2024-12-06 07:56:40|42210.5|42190.5|42205.5|42185.5|42210.5|42190.5|42203|42183|3
1733471810000|2024-12-06 07:56:50|42203|42183|42203|42183|42203|42183|42203|42183|2
1733471820000|2024-12-06 07:57:00|42205.5|42185.5|42205.5|42185.5|42205.5|42185.5|42203|42183|2
1733471830000|2024-12-06 07:57:10|42203.3|42183.3|42200.5|42180.5|42203.3|42183.3|42200.5|42180.5|1
1733471840000|2024-12-06 07:57:20|42205.5|42185.5|42203|42183|42205.5|42185.5|42203|42183|10
1733471850000|2024-12-06 07:57:30|42205.2|42185.2|42205.5|42185.5|42205.5|42185.5|42205.2|42185.2|0
1733471860000|2024-12-06 07:57:40|||||||||1
1733471880000|2024-12-06 07:58:00|42208|42188|42212.7|42192.7|42212.7|42192.7|42208|42188|10
1733471890000|2024-12-06 07:58:10|42215|42195|42215.2|42195.2|42215.2|42195.2|42215|42195|2
1733471900000|2024-12-06 07:58:20|42217.5|42197.5|42222.7|42202.7|42222.7|42202.7|42217.5|42197.5|1
1733471910000|2024-12-06 07:58:30|42223|42203|42218.3|42198.3|42223|42203|42218.3|42198.3|1
1733471920000|2024-12-06 07:58:40|42220.8|42200.8|42220.8|42200.8|42220.8|42200.8|42220.8|42200.8|0
1733471930000|2024-12-06 07:58:50|42220.5|42200.5|42215.8|42195.8|42220.5|42200.5|42215.8|42195.8|1
1733471940000|2024-12-06 07:59:00|42213.5|42193.5|42215.8|42195.8|42215.8|42195.8|42213.3|42193.3|15
1733471950000|2024-12-06 07:59:10|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|42213.3|42193.3|2
1733471960000|2024-12-06 07:59:20|42215.5|42195.5|42215.8|42195.8|42215.8|42195.8|42215.5|42195.5|4
1733471970000|2024-12-06 07:59:30|42218|42198|42222.7|42202.7|42222.7|42202.7|42218|42198|7
1733471980000|2024-12-06 07:59:40|42220.5|42200.5|42208.3|42188.3|42220.5|42200.5|42208.3|42188.3|5
1733471990000|2024-12-06 07:59:50|42210.8|42190.8|42210.8|42190.8|42210.8|42190.8|42208|42188|9
1733472000000|2024-12-06 08:00:00|42208.5|42188.5|42223.3|42203.3|42223.3|42203.3|42205.8|42185.8|39
1733472010000|2024-12-06 08:00:10|42225.5|42205.5|42230.8|42210.8|42230.8|42210.8|42225.5|42205.5|21
1733472020000|2024-12-06 08:00:20|42231|42211|42230.8|42210.8|42233.3|42213.3|42228.5|42208.5|2
1733472030000|2024-12-06 08:00:30|42230.5|42210.5|42230.8|42210.8|42230.8|42210.8|42230.5|42210.5|3
1733472040000|2024-12-06 08:00:40|42233|42213|42228.3|42208.3|42233|42213|42228.3|42208.3|7
1733472050000|2024-12-06 08:00:50|42230.8|42210.8|42228.3|42208.3|42230.8|42210.8|42225.8|42205.8|5
1733472060000|2024-12-06 08:01:00|42230.8|42210.8|42250.2|42230.2|42250.2|42230.2|42228.3|42208.3|22
1733472070000|2024-12-06 08:01:10|42248|42228|42260.5|42240.5|42260.5|42240.5|42248|42228|8
1733472080000|2024-12-06 08:01:20|42260.8|42240.8|42255.8|42235.8|42260.8|42240.8|42255.8|42235.8|1
1733472090000|2024-12-06 08:01:30|42253.5|42233.5|42250.8|42230.8|42253.5|42233.5|42250.8|42230.8|6
1733472100000|2024-12-06 08:01:40|42250.5|42230.5|42238|42218|42250.5|42230.5|42235.5|42215.5|14
1733472110000|2024-12-06 08:01:50|42233.3|42213.3|42228.5|42208.5|42235.8|42215.8|42228.5|42208.5|4
1733472120000|2024-12-06 08:02:00|42228.3|42208.3|42235.5|42215.5|42237.8|42217.8|42228.3|42208.3|35
1733472130000|2024-12-06 08:02:10|42237.8|42217.8|42243.3|42223.3|42243.3|42223.3|42235.5|42215.5|5
1733472140000|2024-12-06 08:02:20|42245.8|42225.8|42246|42226|42246|42226|42240.8|42220.8|17
1733472150000|2024-12-06 08:02:30|42245.5|42225.5|42233.3|42213.3|42245.5|42225.5|42233.3|42213.3|9
1733472160000|2024-12-06 08:02:40|42230.8|42210.8|42235.8|42215.8|42235.8|42215.8|42230.8|42210.8|3
1733472170000|2024-12-06 08:02:50|||||||||1
1733472180000|2024-12-06 08:03:00|42236|42216|42238.3|42218.3|42238.3|42218.3|42235.8|42215.8|10
1733472190000|2024-12-06 08:03:10|42240.5|42220.5|42238.3|42218.3|42240.5|42220.5|42238.3|42218.3|5
1733472200000|2024-12-06 08:03:20|42236|42216|42235.8|42215.8|42240.8|42220.8|42235.8|42215.8|4
1733472210000|2024-12-06 08:03:30|42233.3|42213.3|42235.8|42215.8|42235.8|42215.8|42233.3|42213.3|10
1733472220000|2024-12-06 08:03:40|42233.3|42213.3|42225.8|42205.8|42235.8|42215.8|42225.8|42205.8|13
1733472230000|2024-12-06 08:03:50|42221.3|42201.3|42218.3|42198.3|42223.3|42203.3|42215.8|42195.8|22
1733472240000|2024-12-06 08:04:00|42215.8|42195.8|42211|42191|42215.8|42195.8|42211|42191|7
1733472250000|2024-12-06 08:04:10|42213.3|42193.3|42215.8|42195.8|42215.8|42195.8|42210.8|42190.8|9
1733472260000|2024-12-06 08:04:20|42215.5|42195.5|42213|42193|42215.8|42195.8|42210.8|42190.8|8
1733472270000|2024-12-06 08:04:30|42213.3|42193.3|42213.3|42193.3|42215.8|42195.8|42213|42193|4
1733472280000|2024-12-06 08:04:40|42215.5|42195.5|42213.3|42193.3|42215.8|42195.8|42213.3|42193.3|1
1733472290000|2024-12-06 08:04:50|42215.5|42195.5|42215.8|42195.8|42215.8|42195.8|42215.5|42195.5|6
1733472300000|2024-12-06 08:05:00|42213.5|42193.5|42213.3|42193.3|42213.5|42193.5|42211|42191|15
1733472310000|2024-12-06 08:05:10|42215.5|42195.5|42238.3|42218.3|42238.3|42218.3|42215.5|42195.5|3
1733472320000|2024-12-06 08:05:20|42240.8|42220.8|42243.3|42223.3|42245.8|42225.8|42240.8|42220.8|2
1733472330000|2024-12-06 08:05:30|42245.5|42225.5|42250.5|42230.5|42250.5|42230.5|42245.5|42225.5|8
1733472340000|2024-12-06 08:05:40|42253|42233|42265.8|42245.8|42265.8|42245.8|42253|42233|6
1733472350000|2024-12-06 08:05:50|42270.8|42250.8|42278.3|42258.3|42278.3|42258.3|42270.8|42250.8|55
1733472360000|2024-12-06 08:06:00|42275.8|42255.8|42270.8|42250.8|42275.8|42255.8|42270.8|42250.8|26
1733472370000|2024-12-06 08:06:10|42272.8|42252.8|42273|42253|42273|42253|42270.5|42250.5|3
1733472380000|2024-12-06 08:06:20|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|4
1733472390000|2024-12-06 08:06:30|42270.5|42250.5|42260.5|42240.5|42275.3|42255.3|42260.5|42240.5|33
1733472400000|2024-12-06 08:06:40|42258.3|42238.3|42248.3|42228.3|42260.5|42240.5|42248|42228|10
1733472410000|2024-12-06 08:06:50|42250.5|42230.5|42253|42233|42253|42233|42250.5|42230.5|2
1733472420000|2024-12-06 08:07:00|42250.8|42230.8|42255.5|42235.5|42255.5|42235.5|42248.5|42228.5|11
1733472440000|2024-12-06 08:07:20|42258|42238|42267.5|42247.5|42269.7|42249.7|42258|42238|12
1733472450000|2024-12-06 08:07:30|42269.7|42249.7|42270|42250|42272.2|42252.2|42269.7|42249.7|5
1733472460000|2024-12-06 08:07:40|42274.7|42254.7|42270|42250|42274.7|42254.7|42270|42250|3
1733472470000|2024-12-06 08:07:50|42272.2|42252.2|42270|42250|42272.5|42252.5|42270|42250|0
1733472480000|2024-12-06 08:08:00|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|42272.2|42252.2|4
1733472490000|2024-12-06 08:08:10|42274.7|42254.7|42272.5|42252.5|42274.7|42254.7|42272.5|42252.5|2
1733472500000|2024-12-06 08:08:20|42272.2|42252.2|42274.7|42254.7|42274.7|42254.7|42272.2|42252.2|0
1733472510000|2024-12-06 08:08:30|42275|42255|42275|42255|42277.2|42257.2|42275|42255|7
1733472520000|2024-12-06 08:08:40|42275.3|42255.3|42280.3|42260.3|42280.3|42260.3|42275.3|42255.3|11
1733472530000|2024-12-06 08:08:50|42285|42265|42297.8|42277.8|42297.8|42277.8|42285|42265|11
1733472540000|2024-12-06 08:09:00|42300.3|42280.3|42295.3|42275.3|42300.3|42280.3|42292.8|42272.8|6
1733472550000|2024-12-06 08:09:10|42292.8|42272.8|42302.8|42282.8|42302.8|42282.8|42290.5|42270.5|15
1733472560000|2024-12-06 08:09:20|42305.3|42285.3|42317.8|42297.8|42317.8|42297.8|42305.3|42285.3|13
1733472570000|2024-12-06 08:09:30|42318|42298|42330.3|42310.3|42330.3|42310.3|42318|42298|16
1733472580000|2024-12-06 08:09:40|42332.5|42312.5|42330.3|42310.3|42334.7|42314.7|42330.3|42310.3|10
1733472590000|2024-12-06 08:09:50|42332.5|42312.5|42330.3|42310.3|42335|42315|42330.3|42310.3|13
1733472600000|2024-12-06 08:10:00|42330|42310|42337.8|42317.8|42337.8|42317.8|42330|42310|39
1733472610000|2024-12-06 08:10:10|42340|42320|42344.7|42324.7|42344.7|42324.7|42340|42320|10
1733472620000|2024-12-06 08:10:20|42349.2|42329.2|42357.8|42337.8|42362.5|42342.5|42349.2|42329.2|41
1733472630000|2024-12-06 08:10:30|42360.3|42340.3|42350.3|42330.3|42367.5|42347.5|42348|42328|37
1733472640000|2024-12-06 08:10:40|42348|42328|42342.8|42322.8|42348|42328|42340.3|42320.3|5
1733472650000|2024-12-06 08:10:50|42345|42325|42355.3|42335.3|42357.8|42337.8|42345|42325|39
1733472660000|2024-12-06 08:11:00|42357.8|42337.8|42352.8|42332.8|42360.3|42340.3|42352.8|42332.8|8
1733472670000|2024-12-06 08:11:10|42355|42335|42352.8|42332.8|42355.3|42335.3|42350.3|42330.3|4
1733472680000|2024-12-06 08:11:20|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|42350.3|42330.3|2
1733472690000|2024-12-06 08:11:30|42342.8|42322.8|42320.3|42300.3|42342.8|42322.8|42320.3|42300.3|38
1733472700000|2024-12-06 08:11:40|42317.8|42297.8|42317.8|42297.8|42317.8|42297.8|42315.3|42295.3|2
1733472710000|2024-12-06 08:11:50|42320.3|42300.3|42322.8|42302.8|42322.8|42302.8|42320.3|42300.3|0
1733472720000|2024-12-06 08:12:00|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|2
1733472730000|2024-12-06 08:12:10|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|42322.8|42302.8|0
1733472740000|2024-12-06 08:12:20|42325.3|42305.3|42335|42315|42335|42315|42325.3|42305.3|11
1733472750000|2024-12-06 08:12:30|42332.5|42312.5|42332.8|42312.8|42332.8|42312.8|42330.3|42310.3|3
1733472760000|2024-12-06 08:12:40|42330.3|42310.3|42325.3|42305.3|42330.3|42310.3|42322.8|42302.8|5
1733472770000|2024-12-06 08:12:50|42323|42303|42310.5|42290.5|42325.3|42305.3|42310.5|42290.5|6
1733472780000|2024-12-06 08:13:00|42307.8|42287.8|42307.8|42287.8|42310|42290|42300.3|42280.3|8
1733472790000|2024-12-06 08:13:10|42305.3|42285.3|42302.8|42282.8|42305.3|42285.3|42302.8|42282.8|0
1733472800000|2024-12-06 08:13:20|42300.5|42280.5|42302.8|42282.8|42302.8|42282.8|42300.3|42280.3|3
1733472810000|2024-12-06 08:13:30|42302.5|42282.5|42297.8|42277.8|42305.3|42285.3|42297.8|42277.8|6
1733472820000|2024-12-06 08:13:40|42293|42273|42287.8|42267.8|42293|42273|42287.8|42267.8|6
1733472830000|2024-12-06 08:13:50|42292.5|42272.5|42308|42288|42310.3|42290.3|42292.5|42272.5|10
1733472840000|2024-12-06 08:14:00|42307.8|42287.8|42312.8|42292.8|42315.3|42295.3|42307.8|42287.8|9
1733472850000|2024-12-06 08:14:10|42310.3|42290.3|42312.8|42292.8|42312.8|42292.8|42310.3|42290.3|0
1733472860000|2024-12-06 08:14:20|42312.5|42292.5|42307.8|42287.8|42312.5|42292.5|42305.3|42285.3|1
1733472880000|2024-12-06 08:14:40|42310|42290|42312.8|42292.8|42312.8|42292.8|42307.8|42287.8|1
1733472890000|2024-12-06 08:14:50|42310.3|42290.3|42302.8|42282.8|42312.8|42292.8|42302.8|42282.8|5
1733472900000|2024-12-06 08:15:00|42300.5|42280.5|42310.3|42290.3|42310.3|42290.3|42293|42273|15
1733472910000|2024-12-06 08:15:10|42307.8|42287.8|42305.3|42285.3|42307.8|42287.8|42305.3|42285.3|6
1733472920000|2024-12-06 08:15:20|42302.8|42282.8|42305.3|42285.3|42305.3|42285.3|42302.8|42282.8|1
1733472930000|2024-12-06 08:15:30|42302.8|42282.8|42305.3|42285.3|42307.8|42287.8|42302.8|42282.8|5
1733472940000|2024-12-06 08:15:40|42302.8|42282.8|42305.3|42285.3|42305.3|42285.3|42302.8|42282.8|4
1733472950000|2024-12-06 08:15:50|||||||||1
1733472960000|2024-12-06 08:16:00|42307.8|42287.8|42310.3|42290.3|42310.3|42290.3|42307.5|42287.5|8
1733472970000|2024-12-06 08:16:10|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|0
1733472980000|2024-12-06 08:16:20|42315.3|42295.3|42310.3|42290.3|42315.3|42295.3|42310.3|42290.3|5
1733472990000|2024-12-06 08:16:30|42310|42290|42300.3|42280.3|42310|42290|42300.3|42280.3|7
1733473000000|2024-12-06 08:16:40|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|0
1733473010000|2024-12-06 08:16:50|42300.3|42280.3|42310.3|42290.3|42312.8|42292.8|42300.3|42280.3|6
1733473020000|2024-12-06 08:17:00|42312.8|42292.8|42320.3|42300.3|42320.3|42300.3|42312.8|42292.8|1
1733473030000|2024-12-06 08:17:10|42325|42305|42322.8|42302.8|42327.8|42307.8|42322.8|42302.8|6
1733473040000|2024-12-06 08:17:20|42323|42303|42325.3|42305.3|42325.3|42305.3|42322.8|42302.8|1
1733473050000|2024-12-06 08:17:30|42322.8|42302.8|42320.3|42300.3|42322.8|42302.8|42320.3|42300.3|0
1733473060000|2024-12-06 08:17:40|42317.8|42297.8|42305.5|42285.5|42317.8|42297.8|42305.5|42285.5|3
1733473070000|2024-12-06 08:17:50|42305.3|42285.3|42295.3|42275.3|42305.3|42285.3|42295.3|42275.3|4
1733473080000|2024-12-06 08:18:00|42292.8|42272.8|42285.3|42265.3|42295|42275|42280.5|42260.5|20
1733473090000|2024-12-06 08:18:10|42283|42263|42282.8|42262.8|42283|42263|42282.8|42262.8|0
1733473100000|2024-12-06 08:18:20|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|42280.3|42260.3|2
1733473110000|2024-12-06 08:18:30|42277.8|42257.8|42280.3|42260.3|42280.3|42260.3|42277.8|42257.8|1
1733473120000|2024-12-06 08:18:40|42282.8|42262.8|42280.3|42260.3|42282.8|42262.8|42280.3|42260.3|2
1733473130000|2024-12-06 08:18:50|42282.8|42262.8|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|1
1733473140000|2024-12-06 08:19:00|42285.3|42265.3|42282.8|42262.8|42285.3|42265.3|42282.8|42262.8|0
1733473150000|2024-12-06 08:19:10|42285.3|42265.3|42287.8|42267.8|42287.8|42267.8|42285.3|42265.3|4
1733473160000|2024-12-06 08:19:20|42288|42268|42282.8|42262.8|42288|42268|42282.8|42262.8|7
1733473180000|2024-12-06 08:19:40|42280.5|42260.5|42268.3|42248.3|42280.5|42260.5|42268.3|42248.3|7
1733473190000|2024-12-06 08:19:50|42270.5|42250.5|42270.3|42250.3|42270.5|42250.5|42267.8|42247.8|1
1733473200000|2024-12-06 08:20:00|42272.5|42252.5|42267.8|42247.8|42272.5|42252.5|42267.8|42247.8|6
1733473210000|2024-12-06 08:20:10|42262.8|42242.8|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|0
1733473220000|2024-12-06 08:20:20|42265|42245|42267.8|42247.8|42267.8|42247.8|42265|42245|0
1733473230000|2024-12-06 08:20:30|42270|42250|42272.8|42252.8|42272.8|42252.8|42267.8|42247.8|1
1733473250000|2024-12-06 08:20:50|42273|42253|42275.3|42255.3|42275.3|42255.3|42272.8|42252.8|1
1733473260000|2024-12-06 08:21:00|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42275.3|42255.3|6
1733473270000|2024-12-06 08:21:10|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|42275.5|42255.5|1
1733473280000|2024-12-06 08:21:20|42277.8|42257.8|42275.3|42255.3|42277.8|42257.8|42272.8|42252.8|0
1733473290000|2024-12-06 08:21:30|42272.8|42252.8|42270.3|42250.3|42272.8|42252.8|42270.3|42250.3|9
1733473300000|2024-12-06 08:21:40|42270|42250|42267.8|42247.8|42270.3|42250.3|42267.8|42247.8|1
1733473310000|2024-12-06 08:21:50|42265.3|42245.3|42267.8|42247.8|42270.3|42250.3|42265.3|42245.3|0
1733473320000|2024-12-06 08:22:00|42270|42250|42265.3|42245.3|42270.3|42250.3|42265.3|42245.3|0
1733473330000|2024-12-06 08:22:10|42262.8|42242.8|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|3
1733473340000|2024-12-06 08:22:20|42258.1|42238.1|42257.8|42237.8|42260.3|42240.3|42257.8|42237.8|3
1733473350000|2024-12-06 08:22:30|42260|42240|42235.3|42215.3|42260.3|42240.3|42235.3|42215.3|14
1733473360000|2024-12-06 08:22:40|42237.5|42217.5|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|2
1733473370000|2024-12-06 08:22:50|42237.5|42217.5|42235.3|42215.3|42237.5|42217.5|42235.3|42215.3|2
1733473380000|2024-12-06 08:23:00|42233.1|42213.1|42220.6|42200.6|42233.1|42213.1|42220.6|42200.6|7
1733473390000|2024-12-06 08:23:10|42220.3|42200.3|42217.8|42197.8|42220.3|42200.3|42217.8|42197.8|0
1733473400000|2024-12-06 08:23:20|42217.5|42197.5|42215.3|42195.3|42217.5|42197.5|42215.3|42195.3|1
1733473410000|2024-12-06 08:23:30|42217.8|42197.8|42220.6|42200.6|42222.8|42202.8|42217.8|42197.8|3
1733473420000|2024-12-06 08:23:40|42220.3|42200.3|42225.3|42205.3|42225.3|42205.3|42220.3|42200.3|3
1733473430000|2024-12-06 08:23:50|42227.8|42207.8|42235.3|42215.3|42235.3|42215.3|42227.8|42207.8|0
1733473440000|2024-12-06 08:24:00|42233.1|42213.1|42232.8|42212.8|42235.3|42215.3|42232.8|42212.8|1
1733473450000|2024-12-06 08:24:10|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|42235.3|42215.3|1
1733473460000|2024-12-06 08:24:20|42232.8|42212.8|42232.8|42212.8|42235.3|42215.3|42230.3|42210.3|0
1733473470000|2024-12-06 08:24:30|42235|42215|42237.8|42217.8|42237.8|42217.8|42235|42215|0
1733473480000|2024-12-06 08:24:40|42235.6|42215.6|42237.8|42217.8|42237.8|42217.8|42235.3|42215.3|0
1733473490000|2024-12-06 08:24:50|42240|42220|42242.8|42222.8|42242.8|42222.8|42240|42220|2
1733473500000|2024-12-06 08:25:00|42240.3|42220.3|42227.8|42207.8|42240.3|42220.3|42225.3|42205.3|3
1733473510000|2024-12-06 08:25:10|42225.6|42205.6|42223.1|42203.1|42227.8|42207.8|42223.1|42203.1|2
1733473520000|2024-12-06 08:25:20|42223.3|42203.3|42230.3|42210.3|42230.3|42210.3|42223.1|42203.1|1
1733473530000|2024-12-06 08:25:30|42228.1|42208.1|42227.8|42207.8|42230.3|42210.3|42225.3|42205.3|3
1733473540000|2024-12-06 08:25:40|42227.5|42207.5|42230.3|42210.3|42232.5|42212.5|42227.5|42207.5|3
1733473550000|2024-12-06 08:25:50|42232.5|42212.5|42242.5|42222.5|42244.8|42224.8|42230.3|42210.3|9
1733473560000|2024-12-06 08:26:00|42247|42227|42247.8|42227.8|42247.8|42227.8|42242.8|42222.8|3
1733473570000|2024-12-06 08:26:10|42245.6|42225.6|42247.8|42227.8|42247.8|42227.8|42245.3|42225.3|1
1733473580000|2024-12-06 08:26:20|42245.6|42225.6|42240.3|42220.3|42245.6|42225.6|42240.3|42220.3|1
1733473590000|2024-12-06 08:26:30|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|42233.1|42213.1|7
1733473600000|2024-12-06 08:26:40|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|42232.8|42212.8|1
1733473610000|2024-12-06 08:26:50|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|42230.3|42210.3|0
1733473620000|2024-12-06 08:27:00|42227.8|42207.8|42227.8|42207.8|42232.8|42212.8|42227.8|42207.8|4
1733473630000|2024-12-06 08:27:10|42232.5|42212.5|42235.3|42215.3|42235.3|42215.3|42232.5|42212.5|3
1733473640000|2024-12-06 08:27:20|42237.5|42217.5|42245.6|42225.6|42245.6|42225.6|42237.5|42217.5|2
1733473650000|2024-12-06 08:27:30|42242.8|42222.8|42242.8|42222.8|42242.8|42222.8|42240.6|42220.6|3
1733473660000|2024-12-06 08:27:40|42240.6|42220.6|42242.8|42222.8|42242.8|42222.8|42240.3|42220.3|0
1733473680000|2024-12-06 08:28:00|42245.3|42225.3|42247.8|42227.8|42250.3|42230.3|42242.8|42222.8|9
1733473690000|2024-12-06 08:28:10|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|42245.6|42225.6|2
1733473700000|2024-12-06 08:28:20|42245.3|42225.3|42247.8|42227.8|42247.8|42227.8|42243.1|42223.1|0
1733473710000|2024-12-06 08:28:30|42243.1|42223.1|42247.8|42227.8|42247.8|42227.8|42243.1|42223.1|0
1733473730000|2024-12-06 08:28:50|42252.8|42232.8|42257.8|42237.8|42257.8|42237.8|42252.8|42232.8|0
1733473740000|2024-12-06 08:29:00|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|2
1733473750000|2024-12-06 08:29:10|42250.8|42230.8|42252.8|42232.8|42252.8|42232.8|42250.3|42230.3|0
1733473760000|2024-12-06 08:29:20|42255|42235|42255.3|42235.3|42255.3|42235.3|42255|42235|0
1733473770000|2024-12-06 08:29:30|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|0
1733473780000|2024-12-06 08:29:40|42255.3|42235.3|42257.8|42237.8|42257.8|42237.8|42255.3|42235.3|0
1733473790000|2024-12-06 08:29:50|42255.3|42235.3|42257.8|42237.8|42257.8|42237.8|42255.3|42235.3|1
1733473800000|2024-12-06 08:30:00|42253.1|42233.1|42253.1|42233.1|42253.1|42233.1|42253.1|42233.1|5
1733473810000|2024-12-06 08:30:10|42250.6|42230.6|42252.8|42232.8|42255.3|42235.3|42250.3|42230.3|2
1733473820000|2024-12-06 08:30:20|42250.6|42230.6|42250.3|42230.3|42250.6|42230.6|42250.3|42230.3|2
1733473830000|2024-12-06 08:30:30|||||||||1
1733473840000|2024-12-06 08:30:40|42245.8|42225.8|42245.3|42225.3|42245.8|42225.8|42245.3|42225.3|8
1733473860000|2024-12-06 08:31:00|42245|42225|42252.8|42232.8|42252.8|42232.8|42242.8|42222.8|18
1733473870000|2024-12-06 08:31:10|42255.3|42235.3|42260.3|42240.3|42260.3|42240.3|42255.3|42235.3|2
1733473880000|2024-12-06 08:31:20|42258.1|42238.1|42257.8|42237.8|42260.3|42240.3|42255.3|42235.3|4
1733473890000|2024-12-06 08:31:30|42260.1|42240.1|42257.8|42237.8|42260.3|42240.3|42257.8|42237.8|3
1733473900000|2024-12-06 08:31:40|42258.1|42238.1|42262.8|42242.8|42265.1|42245.1|42257.8|42237.8|3
1733473910000|2024-12-06 08:31:50|42260.3|42240.3|42260.3|42240.3|42262.8|42242.8|42260.3|42240.3|0
1733473920000|2024-12-06 08:32:00|42262.8|42242.8|42262.8|42242.8|42262.8|42242.8|42257.8|42237.8|2
1733473970000|2024-12-06 08:32:50|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|42267.8|42247.8|8
1733473980000|2024-12-06 08:33:00|42270.3|42250.3|42280.3|42260.3|42282.8|42262.8|42270.3|42250.3|6
1733473990000|2024-12-06 08:33:10|42275.3|42255.3|42275.3|42255.3|42277.8|42257.8|42275.3|42255.3|2
1733474000000|2024-12-06 08:33:20|42277.8|42257.8|42280.3|42260.3|42282.6|42262.6|42277.8|42257.8|5
1733474010000|2024-12-06 08:33:30|42282.6|42262.6|42285.3|42265.3|42285.3|42265.3|42282.6|42262.6|0
1733474020000|2024-12-06 08:33:40|42289.8|42269.8|42285.6|42265.6|42292.8|42272.8|42285.6|42265.6|15
1733474030000|2024-12-06 08:33:50|42287.8|42267.8|42297.6|42277.6|42297.8|42277.8|42287.8|42267.8|4
1733474040000|2024-12-06 08:34:00|42297.8|42277.8|42300.3|42280.3|42300.3|42280.3|42297.8|42277.8|0
1733474050000|2024-12-06 08:34:10|42302.8|42282.8|42302.8|42282.8|42305.3|42285.3|42302.8|42282.8|6
1733474060000|2024-12-06 08:34:20|42300.3|42280.3|42295.3|42275.3|42300.3|42280.3|42295.3|42275.3|8
1733474080000|2024-12-06 08:34:40|42293.1|42273.1|42287.8|42267.8|42293.1|42273.1|42287.8|42267.8|7
1733474090000|2024-12-06 08:34:50|42288.1|42268.1|42290.3|42270.3|42290.3|42270.3|42288.1|42268.1|4
1733474110000|2024-12-06 08:35:10|42292.8|42272.8|42292.8|42272.8|42295.3|42275.3|42292.8|42272.8|0
1733474120000|2024-12-06 08:35:20|42297.3|42277.3|42300.3|42280.3|42300.3|42280.3|42297.3|42277.3|1
1733474130000|2024-12-06 08:35:30|42302.8|42282.8|42307.6|42287.6|42307.6|42287.6|42302.8|42282.8|1
1733474140000|2024-12-06 08:35:40|42310.1|42290.1|42310.3|42290.3|42310.3|42290.3|42310.1|42290.1|0
1733474150000|2024-12-06 08:35:50|42312.6|42292.6|42307.8|42287.8|42312.8|42292.8|42307.8|42287.8|4
1733474180000|2024-12-06 08:36:20|42308.1|42288.1|42312.6|42292.6|42312.6|42292.6|42308.1|42288.1|4
1733474190000|2024-12-06 08:36:30|42315.1|42295.1|42317.8|42297.8|42320.8|42300.8|42315.1|42295.1|5
1733474200000|2024-12-06 08:36:40|42318.1|42298.1|42322.8|42302.8|42322.8|42302.8|42318.1|42298.1|14
1733474210000|2024-12-06 08:36:50|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|3
1733474220000|2024-12-06 08:37:00|42320.6|42300.6|42325.3|42305.3|42325.3|42305.3|42320.6|42300.6|1
1733474260000|2024-12-06 08:37:40|42323.1|42303.1|42320.8|42300.8|42323.1|42303.1|42320.8|42300.8|7
1733474270000|2024-12-06 08:37:50|||||||||2
1733474280000|2024-12-06 08:38:00|42325.3|42305.3|42327.6|42307.6|42327.6|42307.6|42325.3|42305.3|14
1733474290000|2024-12-06 08:38:10|42327.8|42307.8|42318.1|42298.1|42327.8|42307.8|42318.1|42298.1|12
1733474310000|2024-12-06 08:38:30|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|2
1733474320000|2024-12-06 08:38:40|42322.8|42302.8|42320.3|42300.3|42322.8|42302.8|42320.3|42300.3|6
1733474330000|2024-12-06 08:38:50|42325.3|42305.3|42322.8|42302.8|42325.3|42305.3|42322.8|42302.8|2
1733474340000|2024-12-06 08:39:00|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|42320.3|42300.3|1
1733474380000|2024-12-06 08:39:40|42317.8|42297.8|42305.3|42285.3|42317.8|42297.8|42305.3|42285.3|20
1733474390000|2024-12-06 08:39:50|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|42310.3|42290.3|7
1733474400000|2024-12-06 08:40:00|42312.6|42292.6|42312.8|42292.8|42315.1|42295.1|42312.6|42292.6|2
1733474410000|2024-12-06 08:40:10|42315.3|42295.3|42317.8|42297.8|42317.8|42297.8|42315.3|42295.3|2
1733474420000|2024-12-06 08:40:20|42318.1|42298.1|42320.3|42300.3|42320.3|42300.3|42318.1|42298.1|3
1733474430000|2024-12-06 08:40:30|42317.8|42297.8|42317.8|42297.8|42320.3|42300.3|42317.8|42297.8|3
1733474440000|2024-12-06 08:40:40|42320.3|42300.3|42315.3|42295.3|42320.3|42300.3|42315.3|42295.3|3
1733474450000|2024-12-06 08:40:50|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|2
1733474460000|2024-12-06 08:41:00|42320.1|42300.1|42327.3|42307.3|42329.8|42309.8|42320.1|42300.1|30
1733474470000|2024-12-06 08:41:10|42325.1|42305.1|42320.1|42300.1|42325.1|42305.1|42320.1|42300.1|1
1733474490000|2024-12-06 08:41:30|42317.8|42297.8|42317.6|42297.6|42317.8|42297.8|42317.6|42297.6|1
1733474510000|2024-12-06 08:41:50|42317.3|42297.3|42314.8|42294.8|42317.3|42297.3|42314.8|42294.8|0
1733474520000|2024-12-06 08:42:00|42317.3|42297.3|42317.3|42297.3|42317.3|42297.3|42314.8|42294.8|3
1733474530000|2024-12-06 08:42:10|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|6
1733474540000|2024-12-06 08:42:20|42317.6|42297.6|42319.8|42299.8|42319.8|42299.8|42314.8|42294.8|4
1733474550000|2024-12-06 08:42:30|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|3
1733474560000|2024-12-06 08:42:40|42320.1|42300.1|42317.3|42297.3|42320.1|42300.1|42317.3|42297.3|2
1733474580000|2024-12-06 08:43:00|42319.6|42299.6|42319.8|42299.8|42319.8|42299.8|42319.6|42299.6|0
1733474590000|2024-12-06 08:43:10|42322.1|42302.1|42317.3|42297.3|42322.1|42302.1|42317.3|42297.3|3
1733474600000|2024-12-06 08:43:20|42319.6|42299.6|42319.8|42299.8|42319.8|42299.8|42317.3|42297.3|1
1733474610000|2024-12-06 08:43:30|42322.1|42302.1|42319.8|42299.8|42322.1|42302.1|42319.8|42299.8|2
1733474620000|2024-12-06 08:43:40|42322.3|42302.3|42319.8|42299.8|42322.3|42302.3|42319.8|42299.8|0
1733474640000|2024-12-06 08:44:00|42317.3|42297.3|42314.6|42294.6|42317.3|42297.3|42309.8|42289.8|13
1733474650000|2024-12-06 08:44:10|42314.8|42294.8|42312.3|42292.3|42317.1|42297.1|42312.3|42292.3|5
1733474660000|2024-12-06 08:44:20|42310.1|42290.1|42312.3|42292.3|42312.3|42292.3|42305.1|42285.1|10
1733474670000|2024-12-06 08:44:30|42314.6|42294.6|42310.1|42290.1|42314.6|42294.6|42310.1|42290.1|5
1733474680000|2024-12-06 08:44:40|42307.6|42287.6|42307.6|42287.6|42312.3|42292.3|42307.3|42287.3|27
1733474690000|2024-12-06 08:44:50|42309.8|42289.8|42299.8|42279.8|42309.8|42289.8|42299.8|42279.8|6
1733474700000|2024-12-06 08:45:00|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42294.8|42274.8|4
1733474720000|2024-12-06 08:45:20|42295.1|42275.1|42304.8|42284.8|42304.8|42284.8|42295.1|42275.1|12
1733474730000|2024-12-06 08:45:30|42302.3|42282.3|42309.8|42289.8|42309.8|42289.8|42302.3|42282.3|14
1733474740000|2024-12-06 08:45:40|42310.1|42290.1|42307.1|42287.1|42312.3|42292.3|42307.1|42287.1|4
1733474750000|2024-12-06 08:45:50|||||||||3
1733474770000|2024-12-06 08:46:10|42309.3|42289.3|42307.1|42287.1|42309.8|42289.8|42304.8|42284.8|5
1733474780000|2024-12-06 08:46:20|42304.8|42284.8|42307.3|42287.3|42307.3|42287.3|42304.8|42284.8|0
1733474790000|2024-12-06 08:46:30|42309.6|42289.6|42312.3|42292.3|42312.3|42292.3|42307.3|42287.3|3
1733474810000|2024-12-06 08:46:50|42312.6|42292.6|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|0
1733474820000|2024-12-06 08:47:00|42317.3|42297.3|42319.8|42299.8|42319.8|42299.8|42317.3|42297.3|2
1733474840000|2024-12-06 08:47:20|42322.1|42302.1|42329.8|42309.8|42329.8|42309.8|42322.1|42302.1|4
1733474850000|2024-12-06 08:47:30|42332.1|42312.1|42337.3|42317.3|42337.3|42317.3|42332.1|42312.1|3
1733474860000|2024-12-06 08:47:40|42335.1|42315.1|42334.8|42314.8|42335.1|42315.1|42334.8|42314.8|0
1733474870000|2024-12-06 08:47:50|42329.8|42309.8|42324.8|42304.8|42329.8|42309.8|42324.8|42304.8|7
1733474880000|2024-12-06 08:48:00|42322.6|42302.6|42319.8|42299.8|42322.6|42302.6|42319.8|42299.8|1
1733474890000|2024-12-06 08:48:10|42317.6|42297.6|42319.8|42299.8|42319.8|42299.8|42317.6|42297.6|0
1733474900000|2024-12-06 08:48:20|42320.1|42300.1|42322.3|42302.3|42322.3|42302.3|42320.1|42300.1|0
1733474910000|2024-12-06 08:48:30|42320.1|42300.1|42317.1|42297.1|42320.1|42300.1|42317.1|42297.1|1
1733474920000|2024-12-06 08:48:40|42315.1|42295.1|42312.3|42292.3|42317.3|42297.3|42309.8|42289.8|0
1733474930000|2024-12-06 08:48:50|42310.1|42290.1|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|0
1733474940000|2024-12-06 08:49:00|42309.8|42289.8|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|0
1733474950000|2024-12-06 08:49:10|42314.6|42294.6|42317.3|42297.3|42317.3|42297.3|42314.6|42294.6|4
1733474960000|2024-12-06 08:49:20|42314.8|42294.8|42317.3|42297.3|42319.8|42299.8|42314.8|42294.8|2
1733474980000|2024-12-06 08:49:40|42314.8|42294.8|42317.3|42297.3|42317.3|42297.3|42314.8|42294.8|0
1733474990000|2024-12-06 08:49:50|42319.8|42299.8|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|0
1733475000000|2024-12-06 08:50:00|42320.1|42300.1|42324.8|42304.8|42324.8|42304.8|42319.8|42299.8|1
1733475010000|2024-12-06 08:50:10|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|2
1733475020000|2024-12-06 08:50:20|42325.1|42305.1|42315.1|42295.1|42325.1|42305.1|42315.1|42295.1|9
1733475030000|2024-12-06 08:50:30|42317.3|42297.3|42307.3|42287.3|42317.3|42297.3|42307.3|42287.3|2
1733475040000|2024-12-06 08:50:40|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|42307.3|42287.3|1
1733475060000|2024-12-06 08:51:00|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|5
1733475080000|2024-12-06 08:51:20|42312.6|42292.6|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|0
1733475090000|2024-12-06 08:51:30|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42312.3|42292.3|0
1733475150000|2024-12-06 08:52:30|42312.6|42292.6|42309.8|42289.8|42312.6|42292.6|42309.8|42289.8|2
1733475160000|2024-12-06 08:52:40|42312.3|42292.3|42307.3|42287.3|42312.3|42292.3|42307.3|42287.3|1
1733475170000|2024-12-06 08:52:50|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|0
1733475180000|2024-12-06 08:53:00|42299.8|42279.8|42294.8|42274.8|42299.8|42279.8|42292.3|42272.3|4
1733475190000|2024-12-06 08:53:10|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|2
1733475200000|2024-12-06 08:53:20|42295.1|42275.1|42294.8|42274.8|42295.1|42275.1|42294.8|42274.8|0
1733475220000|2024-12-06 08:53:40|42292.3|42272.3|42289.8|42269.8|42292.3|42272.3|42289.8|42269.8|5
1733475230000|2024-12-06 08:53:50|42285.1|42265.1|42282.6|42262.6|42285.1|42265.1|42282.6|42262.6|1
1733475240000|2024-12-06 08:54:00|42284.8|42264.8|42292.3|42272.3|42292.3|42272.3|42284.8|42264.8|4
1733475250000|2024-12-06 08:54:10|42299.6|42279.6|42294.8|42274.8|42299.8|42279.8|42294.8|42274.8|3
1733475260000|2024-12-06 08:54:20|42292.6|42272.6|42287.3|42267.3|42292.6|42272.6|42287.3|42267.3|5
1733475270000|2024-12-06 08:54:30|42289.6|42269.6|42289.8|42269.8|42292.3|42272.3|42289.6|42269.6|1
1733475280000|2024-12-06 08:54:40|42292.1|42272.1|42294.6|42274.6|42294.6|42274.6|42289.8|42269.8|0
1733475290000|2024-12-06 08:54:50|42294.8|42274.8|42299.8|42279.8|42299.8|42279.8|42294.8|42274.8|0
1733475300000|2024-12-06 08:55:00|42297.6|42277.6|42302.3|42282.3|42302.3|42282.3|42297.6|42277.6|2
1733475310000|2024-12-06 08:55:10|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|1
1733475320000|2024-12-06 08:55:20|42307.1|42287.1|42309.8|42289.8|42309.8|42289.8|42307.1|42287.1|0
1733475330000|2024-12-06 08:55:30|42309.6|42289.6|42309.8|42289.8|42309.8|42289.8|42307.3|42287.3|2
1733475340000|2024-12-06 08:55:40|||||||||4
1733475360000|2024-12-06 08:56:00|42310.4|42290.4|42309.8|42289.8|42314.8|42294.8|42309.8|42289.8|13
1733475370000|2024-12-06 08:56:10|||||||||2
1733475380000|2024-12-06 08:56:20|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|1
1733475390000|2024-12-06 08:56:30|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|1
1733475430000|2024-12-06 08:57:10|42309.3|42289.3|42310.1|42290.1|42312.3|42292.3|42309.3|42289.3|5
1733475440000|2024-12-06 08:57:20|42309.8|42289.8|42312.3|42292.3|42312.3|42292.3|42309.8|42289.8|0
1733475450000|2024-12-06 08:57:30|42307.6|42287.6|42312.3|42292.3|42312.3|42292.3|42307.6|42287.6|1
1733475460000|2024-12-06 08:57:40|42312.1|42292.1|42309.8|42289.8|42312.1|42292.1|42309.8|42289.8|0
1733475470000|2024-12-06 08:57:50|42310.1|42290.1|42309.8|42289.8|42312.3|42292.3|42307.3|42287.3|6
1733475480000|2024-12-06 08:58:00|42312.3|42292.3|42309.8|42289.8|42314.8|42294.8|42309.8|42289.8|1
1733475500000|2024-12-06 08:58:20|42310.1|42290.1|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|1
1733475510000|2024-12-06 08:58:30|42312.3|42292.3|42322.3|42302.3|42322.3|42302.3|42312.3|42292.3|1
1733475520000|2024-12-06 08:58:40|42324.6|42304.6|42327.3|42307.3|42327.3|42307.3|42324.6|42304.6|3
1733475530000|2024-12-06 08:58:50|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|0
1733475540000|2024-12-06 08:59:00|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42330.1|42310.1|5
1733475550000|2024-12-06 08:59:10|42332.1|42312.1|42332.3|42312.3|42332.3|42312.3|42332.1|42312.1|8
1733475560000|2024-12-06 08:59:20|42334.8|42314.8|42337.3|42317.3|42337.3|42317.3|42332.6|42312.6|4
1733475570000|2024-12-06 08:59:30|42335.1|42315.1|42332.6|42312.6|42335.1|42315.1|42332.3|42312.3|2
1733475580000|2024-12-06 08:59:40|42332.3|42312.3|42334.8|42314.8|42334.8|42314.8|42329.8|42309.8|1
1733475590000|2024-12-06 08:59:50|42339.6|42319.6|42339.8|42319.8|42339.8|42319.8|42339.6|42319.6|5
1733475600000|2024-12-06 09:00:00|42337.3|42317.3|42359.8|42339.8|42359.8|42339.8|42337.3|42317.3|25
1733475610000|2024-12-06 09:00:10|42362.3|42342.3|42364.8|42344.8|42367.3|42347.3|42362.3|42342.3|16
1733475620000|2024-12-06 09:00:20|42367.1|42347.1|42369.8|42349.8|42369.8|42349.8|42364.8|42344.8|24
1733475630000|2024-12-06 09:00:30|42372.1|42352.1|42377.4|42357.4|42384.8|42364.8|42372.1|42352.1|32
1733475640000|2024-12-06 09:00:40|42379.9|42359.9|42372.4|42352.4|42379.9|42359.9|42369.9|42349.9|29
1733475650000|2024-12-06 09:00:50|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|42372.4|42352.4|4
1733475660000|2024-12-06 09:01:00|42372.6|42352.6|42379.9|42359.9|42379.9|42359.9|42372.6|42352.6|10
1733475670000|2024-12-06 09:01:10|42382.4|42362.4|42389.9|42369.9|42397.6|42377.6|42382.4|42362.4|32
1733475680000|2024-12-06 09:01:20|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|7
1733475690000|2024-12-06 09:01:30|42382.6|42362.6|42367.6|42347.6|42382.6|42362.6|42365.4|42345.4|19
1733475700000|2024-12-06 09:01:40|42365.1|42345.1|42362.6|42342.6|42367.6|42347.6|42362.6|42342.6|3
1733475710000|2024-12-06 09:01:50|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|8
1733475720000|2024-12-06 09:02:00|42357.6|42337.6|42332.6|42312.6|42357.6|42337.6|42332.6|42312.6|15
1733475730000|2024-12-06 09:02:10|42330.4|42310.4|42352.4|42332.4|42352.4|42332.4|42329.9|42309.9|9
1733475740000|2024-12-06 09:02:20|42352.6|42332.6|42347.6|42327.6|42364.9|42344.9|42347.6|42327.6|14
1733475750000|2024-12-06 09:02:30|42344.9|42324.9|42362.1|42342.1|42362.1|42342.1|42344.9|42324.9|14
1733475760000|2024-12-06 09:02:40|42362.4|42342.4|42349.9|42329.9|42362.4|42342.4|42349.9|42329.9|4
1733475770000|2024-12-06 09:02:50|42344.9|42324.9|42342.4|42322.4|42344.9|42324.9|42342.4|42322.4|1
1733475780000|2024-12-06 09:03:00|42341.8|42321.8|42334.6|42314.6|42341.8|42321.8|42332.4|42312.4|13
1733475790000|2024-12-06 09:03:10|42332.4|42312.4|42337.1|42317.1|42337.1|42317.1|42324.9|42304.9|10
1733475800000|2024-12-06 09:03:20|42334.9|42314.9|42339.6|42319.6|42339.6|42319.6|42334.9|42314.9|10
1733475810000|2024-12-06 09:03:30|42337.4|42317.4|42342.4|42322.4|42347.4|42327.4|42337.4|42317.4|11
1733475820000|2024-12-06 09:03:40|42344.6|42324.6|42349.9|42329.9|42349.9|42329.9|42344.6|42324.6|1
1733475830000|2024-12-06 09:03:50|42352.4|42332.4|42352.4|42332.4|42354.9|42334.9|42352.4|42332.4|1
1733475840000|2024-12-06 09:04:00|42354.6|42334.6|42357.6|42337.6|42359.9|42339.9|42354.6|42334.6|1
1733475850000|2024-12-06 09:04:10|42357.4|42337.4|42359.9|42339.9|42359.9|42339.9|42357.4|42337.4|2
1733475860000|2024-12-06 09:04:20|42357.6|42337.6|42364.9|42344.9|42364.9|42344.9|42357.6|42337.6|5
1733475870000|2024-12-06 09:04:30|42360.4|42340.4|42362.4|42342.4|42362.4|42342.4|42359.9|42339.9|6
1733475880000|2024-12-06 09:04:40|42360.1|42340.1|42362.4|42342.4|42362.4|42342.4|42360.1|42340.1|3
1733475890000|2024-12-06 09:04:50|42359.9|42339.9|42362.4|42342.4|42362.4|42342.4|42359.9|42339.9|4
1733475900000|2024-12-06 09:05:00|42364.9|42344.9|42367.4|42347.4|42374.9|42354.9|42364.9|42344.9|22
1733475910000|2024-12-06 09:05:10|42364.9|42344.9|42360.1|42340.1|42364.9|42344.9|42360.1|42340.1|6
1733475920000|2024-12-06 09:05:20|42364.9|42344.9|42362.4|42342.4|42364.9|42344.9|42359.9|42339.9|3
1733475930000|2024-12-06 09:05:30|42360.1|42340.1|42359.9|42339.9|42360.1|42340.1|42359.9|42339.9|0
1733475940000|2024-12-06 09:05:40|42362.4|42342.4|42364.9|42344.9|42364.9|42344.9|42362.4|42342.4|2
1733475950000|2024-12-06 09:05:50|42367.4|42347.4|42364.9|42344.9|42367.4|42347.4|42364.9|42344.9|1
1733475960000|2024-12-06 09:06:00|42362.4|42342.4|42359.9|42339.9|42362.4|42342.4|42359.9|42339.9|6
1733475970000|2024-12-06 09:06:10|||||||||1
1733475980000|2024-12-06 09:06:20|42360.1|42340.1|42362.4|42342.4|42362.4|42342.4|42360.1|42340.1|3
1733475990000|2024-12-06 09:06:30|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|42359.9|42339.9|2
1733476000000|2024-12-06 09:06:40|42362.1|42342.1|42362.4|42342.4|42362.4|42342.4|42359.9|42339.9|0
1733476010000|2024-12-06 09:06:50|42360.1|42340.1|42352.4|42332.4|42360.1|42340.1|42349.9|42329.9|8
1733476020000|2024-12-06 09:07:00|42349.9|42329.9|42352.1|42332.1|42352.1|42332.1|42349.9|42329.9|10
1733476030000|2024-12-06 09:07:10|42354.6|42334.6|42362.4|42342.4|42362.4|42342.4|42354.6|42334.6|5
1733476040000|2024-12-06 09:07:20|42362.1|42342.1|42364.9|42344.9|42364.9|42344.9|42359.9|42339.9|4
1733476050000|2024-12-06 09:07:30|42367.1|42347.1|42384.9|42364.9|42389.9|42369.9|42367.1|42347.1|25
1733476060000|2024-12-06 09:07:40|42387.1|42367.1|42405.1|42385.1|42407.4|42387.4|42387.1|42367.1|15
1733476070000|2024-12-06 09:07:50|42404.9|42384.9|42395.1|42375.1|42407.4|42387.4|42395.1|42375.1|26
1733476080000|2024-12-06 09:08:00|42397.6|42377.6|42399.9|42379.9|42399.9|42379.9|42397.4|42377.4|22
1733476090000|2024-12-06 09:08:10|42402.1|42382.1|42412.4|42392.4|42412.4|42392.4|42402.1|42382.1|6
1733476100000|2024-12-06 09:08:20|42409.9|42389.9|42409.9|42389.9|42412.4|42392.4|42409.9|42389.9|1
1733476110000|2024-12-06 09:08:30|42407.6|42387.6|42409.9|42389.9|42409.9|42389.9|42407.6|42387.6|6
1733476120000|2024-12-06 09:08:40|42407.6|42387.6|42407.6|42387.6|42409.9|42389.9|42407.6|42387.6|2
1733476130000|2024-12-06 09:08:50|42409.9|42389.9|42405.1|42385.1|42409.9|42389.9|42405.1|42385.1|7
1733476140000|2024-12-06 09:09:00|42407.4|42387.4|42405.1|42385.1|42407.6|42387.6|42405.1|42385.1|5
1733476150000|2024-12-06 09:09:10|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|42402.9|42382.9|3
1733476160000|2024-12-06 09:09:20|42400.6|42380.6|42394.9|42374.9|42400.6|42380.6|42392.4|42372.4|4
1733476170000|2024-12-06 09:09:30|42392.1|42372.1|42389.6|42369.6|42392.4|42372.4|42389.6|42369.6|5
1733476190000|2024-12-06 09:09:50|42392.1|42372.1|42394.6|42374.6|42394.6|42374.6|42392.1|42372.1|9
1733476200000|2024-12-06 09:10:00|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|1
1733476210000|2024-12-06 09:10:10|42389.9|42369.9|42392.4|42372.4|42392.4|42372.4|42389.9|42369.9|8
1733476220000|2024-12-06 09:10:20|42394.6|42374.6|42407.4|42387.4|42407.4|42387.4|42394.6|42374.6|8
1733476230000|2024-12-06 09:10:30|42409.9|42389.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|3
1733476240000|2024-12-06 09:10:40|42407.4|42387.4|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|0
1733476250000|2024-12-06 09:10:50|42407.4|42387.4|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|4
1733476260000|2024-12-06 09:11:00|42407.1|42387.1|42412.1|42392.1|42412.4|42392.4|42407.1|42387.1|16
1733476270000|2024-12-06 09:11:10|42409.9|42389.9|42409.9|42389.9|42412.4|42392.4|42409.9|42389.9|2
1733476280000|2024-12-06 09:11:20|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|42407.4|42387.4|3
1733476290000|2024-12-06 09:11:30|42412.1|42392.1|42412.4|42392.4|42412.4|42392.4|42409.9|42389.9|2
1733476300000|2024-12-06 09:11:40|42410.1|42390.1|42409.9|42389.9|42410.1|42390.1|42409.9|42389.9|3
1733476310000|2024-12-06 09:11:50|42407.1|42387.1|42409.9|42389.9|42409.9|42389.9|42404.9|42384.9|7
1733476320000|2024-12-06 09:12:00|42412.4|42392.4|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|11
1733476330000|2024-12-06 09:12:10|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|4
1733476340000|2024-12-06 09:12:20|42415.1|42395.1|42409.9|42389.9|42415.1|42395.1|42409.9|42389.9|8
1733476350000|2024-12-06 09:12:30|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|3
1733476360000|2024-12-06 09:12:40|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|42405.1|42385.1|1
1733476370000|2024-12-06 09:12:50|42405.4|42385.4|42407.6|42387.6|42407.6|42387.6|42405.4|42385.4|2
1733476380000|2024-12-06 09:13:00|42409.9|42389.9|42422.4|42402.4|42422.4|42402.4|42409.9|42389.9|20
1733476390000|2024-12-06 09:13:10|42424.9|42404.9|42422.4|42402.4|42427.4|42407.4|42422.4|42402.4|15
1733476400000|2024-12-06 09:13:20|42422.6|42402.6|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|1
1733476410000|2024-12-06 09:13:30|42424.9|42404.9|42419.9|42399.9|42424.9|42404.9|42419.9|42399.9|1
1733476420000|2024-12-06 09:13:40|42422.4|42402.4|42419.9|42399.9|42422.4|42402.4|42419.9|42399.9|1
1733476430000|2024-12-06 09:13:50|||||||||4
1733476440000|2024-12-06 09:14:00|42422.4|42402.4|42419.9|42399.9|42422.4|42402.4|42419.9|42399.9|3
1733476450000|2024-12-06 09:14:10|42417.4|42397.4|42419.9|42399.9|42419.9|42399.9|42414.9|42394.9|6
1733476460000|2024-12-06 09:14:20|42429.9|42409.9|42427.1|42407.1|42429.9|42409.9|42422.4|42402.4|9
1733476470000|2024-12-06 09:14:30|42424.9|42404.9|42427.4|42407.4|42429.9|42409.9|42424.9|42404.9|10
1733476480000|2024-12-06 09:14:40|42424.9|42404.9|42432.4|42412.4|42432.4|42412.4|42424.9|42404.9|9
1733476490000|2024-12-06 09:14:50|42434.9|42414.9|42442.4|42422.4|42442.4|42422.4|42434.9|42414.9|6
1733476500000|2024-12-06 09:15:00|42437.6|42417.6|42437.4|42417.4|42439.9|42419.9|42434.9|42414.9|5
1733476510000|2024-12-06 09:15:10|42435.4|42415.4|42434.9|42414.9|42435.4|42415.4|42434.9|42414.9|6
1733476520000|2024-12-06 09:15:20|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|42432.4|42412.4|7
1733476530000|2024-12-06 09:15:30|42434.9|42414.9|42442.1|42422.1|42442.1|42422.1|42434.9|42414.9|2
1733476540000|2024-12-06 09:15:40|42442.4|42422.4|42447.4|42427.4|42447.4|42427.4|42442.4|42422.4|10
1733476550000|2024-12-06 09:15:50|42449.9|42429.9|42449.9|42429.9|42449.9|42429.9|42447.4|42427.4|4
1733476560000|2024-12-06 09:16:00|42447.6|42427.6|42447.4|42427.4|42447.6|42427.6|42447.4|42427.4|4
1733476570000|2024-12-06 09:16:10|42449.6|42429.6|42452.6|42432.6|42452.6|42432.6|42449.6|42429.6|9
1733476580000|2024-12-06 09:16:20|42454.9|42434.9|42449.9|42429.9|42454.9|42434.9|42449.9|42429.9|3
1733476590000|2024-12-06 09:16:30|42452.1|42432.1|42449.9|42429.9|42452.4|42432.4|42447.4|42427.4|5
1733476600000|2024-12-06 09:16:40|42449.6|42429.6|42444.9|42424.9|42449.9|42429.9|42444.9|42424.9|11
1733476610000|2024-12-06 09:16:50|42442.4|42422.4|42439.9|42419.9|42442.6|42422.6|42439.9|42419.9|11
1733476620000|2024-12-06 09:17:00|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|18
1733476630000|2024-12-06 09:17:10|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|0
1733476640000|2024-12-06 09:17:20|42434.9|42414.9|42429.9|42409.9|42434.9|42414.9|42429.9|42409.9|7
1733476650000|2024-12-06 09:17:30|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|42422.6|42402.6|2
1733476660000|2024-12-06 09:17:40|42419.9|42399.9|42412.4|42392.4|42419.9|42399.9|42409.9|42389.9|10
1733476670000|2024-12-06 09:17:50|42410.1|42390.1|42412.4|42392.4|42412.4|42392.4|42409.9|42389.9|1
1733476680000|2024-12-06 09:18:00|42409.9|42389.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|12
1733476690000|2024-12-06 09:18:10|42404.6|42384.6|42400.1|42380.1|42404.9|42384.9|42400.1|42380.1|7
1733476700000|2024-12-06 09:18:20|42397.6|42377.6|42397.4|42377.4|42397.6|42377.6|42397.4|42377.4|6
1733476710000|2024-12-06 09:18:30|42399.9|42379.9|42397.4|42377.4|42399.9|42379.9|42397.4|42377.4|5
1733476720000|2024-12-06 09:18:40|42395.1|42375.1|42394.9|42374.9|42397.4|42377.4|42394.9|42374.9|1
1733476730000|2024-12-06 09:18:50|42392.6|42372.6|42392.6|42372.6|42392.6|42372.6|42392.6|42372.6|3
1733476740000|2024-12-06 09:19:00|42394.9|42374.9|42392.6|42372.6|42394.9|42374.9|42392.6|42372.6|5
1733476760000|2024-12-06 09:19:20|42390.1|42370.1|42384.9|42364.9|42390.1|42370.1|42384.9|42364.9|7
1733476770000|2024-12-06 09:19:30|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|2
1733476780000|2024-12-06 09:19:40|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|1
1733476790000|2024-12-06 09:19:50|42382.6|42362.6|42379.9|42359.9|42382.6|42362.6|42379.9|42359.9|9
1733476800000|2024-12-06 09:20:00|42377.4|42357.4|42379.9|42359.9|42379.9|42359.9|42377.4|42357.4|7
1733476810000|2024-12-06 09:20:10|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|1
1733476820000|2024-12-06 09:20:20|42385.2|42365.2|42387.7|42367.7|42390.2|42370.2|42385.2|42365.2|4
1733476830000|2024-12-06 09:20:30|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|3
1733476840000|2024-12-06 09:20:40|42392.7|42372.7|42397.7|42377.7|42397.7|42377.7|42392.7|42372.7|8
1733476850000|2024-12-06 09:20:50|42399.9|42379.9|42400.2|42380.2|42400.2|42380.2|42397.7|42377.7|3
1733476860000|2024-12-06 09:21:00|42400.4|42380.4|42407.7|42387.7|42407.7|42387.7|42400.4|42380.4|8
1733476870000|2024-12-06 09:21:10|42410.2|42390.2|42412.7|42392.7|42412.7|42392.7|42410.2|42390.2|3
1733476880000|2024-12-06 09:21:20|42412.9|42392.9|42405.2|42385.2|42415.2|42395.2|42405.2|42385.2|7
1733476890000|2024-12-06 09:21:30|||||||||1
1733476910000|2024-12-06 09:21:50|42402.7|42382.7|42402.7|42382.7|42404.9|42384.9|42402.7|42382.7|0
1733476920000|2024-12-06 09:22:00|42405.2|42385.2|42409.9|42389.9|42409.9|42389.9|42405.2|42385.2|2
1733476930000|2024-12-06 09:22:10|42412.4|42392.4|42410.2|42390.2|42412.7|42392.7|42409.9|42389.9|7
1733476940000|2024-12-06 09:22:20|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|42407.7|42387.7|0
1733476950000|2024-12-06 09:22:30|42409.9|42389.9|42410.4|42390.4|42410.4|42390.4|42409.9|42389.9|0
1733476960000|2024-12-06 09:22:40|42410.2|42390.2|42412.7|42392.7|42412.7|42392.7|42410.2|42390.2|0
1733476970000|2024-12-06 09:22:50|42407.9|42387.9|42407.7|42387.7|42407.9|42387.9|42407.7|42387.7|0
1733476980000|2024-12-06 09:23:00|42410.2|42390.2|42407.7|42387.7|42410.2|42390.2|42405.2|42385.2|7
1733476990000|2024-12-06 09:23:10|42409.9|42389.9|42414.9|42394.9|42414.9|42394.9|42407.7|42387.7|2
1733477000000|2024-12-06 09:23:20|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|1
1733477010000|2024-12-06 09:23:30|42410.4|42390.4|42412.7|42392.7|42412.7|42392.7|42410.2|42390.2|2
1733477030000|2024-12-06 09:23:50|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|42410.2|42390.2|1
1733477040000|2024-12-06 09:24:00|42410.4|42390.4|42417.7|42397.7|42420.2|42400.2|42410.4|42390.4|7
1733477050000|2024-12-06 09:24:10|42419.9|42399.9|42420.2|42400.2|42420.2|42400.2|42419.9|42399.9|0
1733477060000|2024-12-06 09:24:20|42420.4|42400.4|42422.7|42402.7|42422.7|42402.7|42420.4|42400.4|6
1733477070000|2024-12-06 09:24:30|42425.2|42405.2|42422.7|42402.7|42425.2|42405.2|42422.7|42402.7|0
1733477080000|2024-12-06 09:24:40|42425.2|42405.2|42420.4|42400.4|42425.2|42405.2|42417.9|42397.9|16
1733477090000|2024-12-06 09:24:50|||||||||1
1733477100000|2024-12-06 09:25:00|42420.2|42400.2|42435.2|42415.2|42435.2|42415.2|42420.2|42400.2|7
1733477110000|2024-12-06 09:25:10|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|42437.7|42417.7|1
1733477120000|2024-12-06 09:25:20|42439.9|42419.9|42440.2|42420.2|42440.2|42420.2|42435.4|42415.4|1
1733477130000|2024-12-06 09:25:30|42442.4|42422.4|42444.9|42424.9|42444.9|42424.9|42442.4|42422.4|3
1733477140000|2024-12-06 09:25:40|42445.2|42425.2|42450.2|42430.2|42450.2|42430.2|42445.2|42425.2|12
1733477150000|2024-12-06 09:25:50|42447.7|42427.7|42450.2|42430.2|42450.2|42430.2|42447.4|42427.4|4
1733477160000|2024-12-06 09:26:00|42447.7|42427.7|42447.4|42427.4|42447.7|42427.7|42445.4|42425.4|5
1733477170000|2024-12-06 09:26:10|42447.7|42427.7|42445.2|42425.2|42447.7|42427.7|42445.2|42425.2|2
1733477180000|2024-12-06 09:26:20|42447.4|42427.4|42442.7|42422.7|42447.7|42427.7|42442.7|42422.7|5
1733477190000|2024-12-06 09:26:30|42440.4|42420.4|42440.2|42420.2|42442.7|42422.7|42440.2|42420.2|3
1733477200000|2024-12-06 09:26:40|42444.9|42424.9|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|3
1733477210000|2024-12-06 09:26:50|42445.2|42425.2|42445.2|42425.2|42445.2|42425.2|42442.7|42422.7|6
1733477220000|2024-12-06 09:27:00|42447.7|42427.7|42450.2|42430.2|42450.2|42430.2|42447.7|42427.7|5
1733477230000|2024-12-06 09:27:10|42449.6|42429.6|42447.9|42427.9|42450.2|42430.2|42447.7|42427.7|3
1733477240000|2024-12-06 09:27:20|42447.7|42427.7|42445.2|42425.2|42447.7|42427.7|42445.2|42425.2|5
1733477250000|2024-12-06 09:27:30|42445.4|42425.4|42447.7|42427.7|42447.7|42427.7|42445.4|42425.4|7
1733477260000|2024-12-06 09:27:40|42445.4|42425.4|42447.7|42427.7|42447.7|42427.7|42445.2|42425.2|1
1733477270000|2024-12-06 09:27:50|42445.2|42425.2|42457.7|42437.7|42457.7|42437.7|42445.2|42425.2|22
1733477280000|2024-12-06 09:28:00|42460.2|42440.2|42445.2|42425.2|42460.2|42440.2|42445.2|42425.2|7
1733477290000|2024-12-06 09:28:10|42447.7|42427.7|42447.7|42427.7|42447.7|42427.7|42447.7|42427.7|1
1733477300000|2024-12-06 09:28:20|42449.9|42429.9|42450.2|42430.2|42450.2|42430.2|42449.9|42429.9|0
1733477310000|2024-12-06 09:28:30|||||||||3
1733477320000|2024-12-06 09:28:40|||||||||1
1733477330000|2024-12-06 09:28:50|||||||||3
1733477340000|2024-12-06 09:29:00|42449.9|42429.9|42447.7|42427.7|42450.2|42430.2|42445.4|42425.4|3
1733477360000|2024-12-06 09:29:20|42450.2|42430.2|42447.7|42427.7|42450.2|42430.2|42445.2|42425.2|3
1733477370000|2024-12-06 09:29:30|42445.2|42425.2|42445.2|42425.2|42450.2|42430.2|42445.2|42425.2|1
1733477380000|2024-12-06 09:29:40|42447.7|42427.7|42451.6|42431.6|42451.6|42431.6|42445.2|42425.2|58
1733477390000|2024-12-06 09:29:50|42451.9|42431.9|42451.9|42431.9|42454.4|42434.4|42449.6|42429.6|5
1733477400000|2024-12-06 09:30:00|42454.1|42434.1|42454.4|42434.4|42454.4|42434.4|42454.1|42434.1|6
1733477410000|2024-12-06 09:30:10|||||||||1
1733477420000|2024-12-06 09:30:20|||||||||1
1733477430000|2024-12-06 09:30:30|42459.4|42439.4|42454.4|42434.4|42459.4|42439.4|42454.4|42434.4|6
1733477440000|2024-12-06 09:30:40|42456.9|42436.9|42459.4|42439.4|42459.4|42439.4|42456.9|42436.9|3
1733477450000|2024-12-06 09:30:50|||||||||12
1733477460000|2024-12-06 09:31:00|42456.9|42436.9|42459.4|42439.4|42459.4|42439.4|42454.4|42434.4|13
1733477470000|2024-12-06 09:31:10|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|0
1733477480000|2024-12-06 09:31:20|42454.7|42434.7|42454.4|42434.4|42459.4|42439.4|42454.4|42434.4|13
1733477490000|2024-12-06 09:31:30|42452.2|42432.2|42449.4|42429.4|42452.2|42432.2|42449.4|42429.4|23
1733477500000|2024-12-06 09:31:40|42446.9|42426.9|42444.4|42424.4|42446.9|42426.9|42444.4|42424.4|10
1733477510000|2024-12-06 09:31:50|42441.9|42421.9|42439.4|42419.4|42441.9|42421.9|42439.4|42419.4|4
1733477520000|2024-12-06 09:32:00|42434.4|42414.4|42431.6|42411.6|42434.4|42414.4|42427.2|42407.2|13
1733477530000|2024-12-06 09:32:10|42431.9|42411.9|42431.9|42411.9|42434.4|42414.4|42431.9|42411.9|1
1733477540000|2024-12-06 09:32:20|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|1
1733477550000|2024-12-06 09:32:30|||||||||9
1733477560000|2024-12-06 09:32:40|42432.2|42412.2|42431.9|42411.9|42432.2|42412.2|42431.9|42411.9|1
1733477570000|2024-12-06 09:32:50|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42429.4|42409.4|3
1733477580000|2024-12-06 09:33:00|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|0
1733477600000|2024-12-06 09:33:20|42439.4|42419.4|42439.4|42419.4|42441.9|42421.9|42439.4|42419.4|6
1733477610000|2024-12-06 09:33:30|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|1
1733477620000|2024-12-06 09:33:40|42441.9|42421.9|42441.9|42421.9|42441.9|42421.9|42439.4|42419.4|0
1733477630000|2024-12-06 09:33:50|42444.4|42424.4|42444.4|42424.4|42444.4|42424.4|42439.4|42419.4|4
1733477640000|2024-12-06 09:34:00|42444.1|42424.1|42441.9|42421.9|42444.1|42424.1|42441.9|42421.9|2
1733477650000|2024-12-06 09:34:10|42439.7|42419.7|42441.9|42421.9|42441.9|42421.9|42439.4|42419.4|0
1733477660000|2024-12-06 09:34:20|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|0
1733477670000|2024-12-06 09:34:30|42443.9|42423.9|42446.9|42426.9|42446.9|42426.9|42443.9|42423.9|14
1733477680000|2024-12-06 09:34:40|42444.4|42424.4|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|1
1733477690000|2024-12-06 09:34:50|42451.6|42431.6|42451.9|42431.9|42454.4|42434.4|42451.6|42431.6|3
1733477700000|2024-12-06 09:35:00|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|42454.4|42434.4|0
1733477720000|2024-12-06 09:35:20|||||||||2
1733477730000|2024-12-06 09:35:30|42453.9|42433.9|42454.4|42434.4|42454.4|42434.4|42451.6|42431.6|9
1733477740000|2024-12-06 09:35:40|42449.9|42429.9|42454.4|42434.4|42454.4|42434.4|42449.4|42429.4|7
1733477750000|2024-12-06 09:35:50|42456.6|42436.6|42461.6|42441.6|42461.6|42441.6|42456.6|42436.6|9
1733477760000|2024-12-06 09:36:00|||||||||4
1733477770000|2024-12-06 09:36:10|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|12
1733477780000|2024-12-06 09:36:20|42457.2|42437.2|42461.9|42441.9|42461.9|42441.9|42456.9|42436.9|3
1733477790000|2024-12-06 09:36:30|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|42459.4|42439.4|4
1733477800000|2024-12-06 09:36:40|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|42456.9|42436.9|0
1733477810000|2024-12-06 09:36:50|||||||||2
1733477820000|2024-12-06 09:37:00|42459.4|42439.4|42454.4|42434.4|42459.4|42439.4|42454.4|42434.4|8
1733477830000|2024-12-06 09:37:10|42456.6|42436.6|42459.4|42439.4|42459.4|42439.4|42456.6|42436.6|8
1733477840000|2024-12-06 09:37:20|42459.7|42439.7|42461.9|42441.9|42461.9|42441.9|42459.7|42439.7|4
1733477850000|2024-12-06 09:37:30|42464.1|42444.1|42464.4|42444.4|42466.9|42446.9|42464.1|42444.1|3
1733477860000|2024-12-06 09:37:40|42466.6|42446.6|42461.9|42441.9|42466.9|42446.9|42461.9|42441.9|2
1733477870000|2024-12-06 09:37:50|42464.1|42444.1|42466.9|42446.9|42466.9|42446.9|42464.1|42444.1|2
1733477880000|2024-12-06 09:38:00|42469.4|42449.4|42479.4|42459.4|42479.4|42459.4|42469.4|42449.4|7
1733477890000|2024-12-06 09:38:10|42474.4|42454.4|42479.1|42459.1|42479.1|42459.1|42474.4|42454.4|3
1733477900000|2024-12-06 09:38:20|42479.4|42459.4|42474.4|42454.4|42479.4|42459.4|42474.4|42454.4|0
1733477910000|2024-12-06 09:38:30|42476.9|42456.9|42474.4|42454.4|42476.9|42456.9|42474.4|42454.4|0
1733477920000|2024-12-06 09:38:40|42474.7|42454.7|42476.9|42456.9|42479.1|42459.1|42474.7|42454.7|4
1733477930000|2024-12-06 09:38:50|42479.4|42459.4|42491.6|42471.6|42491.6|42471.6|42479.4|42459.4|15
1733477940000|2024-12-06 09:39:00|42491.9|42471.9|42489.4|42469.4|42494.4|42474.4|42484.7|42464.7|18
1733477950000|2024-12-06 09:39:10|||||||||8
1733477960000|2024-12-06 09:39:20|42491.9|42471.9|42489.4|42469.4|42491.9|42471.9|42489.1|42469.1|11
1733477970000|2024-12-06 09:39:30|42491.6|42471.6|42489.4|42469.4|42494.1|42474.1|42489.4|42469.4|3
1733477990000|2024-12-06 09:39:50|42486.9|42466.9|42484.4|42464.4|42486.9|42466.9|42481.9|42461.9|7
1733478000000|2024-12-06 09:40:00|42482.2|42462.2|42479.4|42459.4|42484.4|42464.4|42479.4|42459.4|8
1733478010000|2024-12-06 09:40:10|42479.7|42459.7|42484.4|42464.4|42484.4|42464.4|42479.7|42459.7|4
1733478020000|2024-12-06 09:40:20|42481.9|42461.9|42479.4|42459.4|42484.4|42464.4|42479.4|42459.4|3
1733478030000|2024-12-06 09:40:30|42479.7|42459.7|42481.9|42461.9|42481.9|42461.9|42479.7|42459.7|5
1733478040000|2024-12-06 09:40:40|42479.7|42459.7|42479.4|42459.4|42479.7|42459.7|42479.4|42459.4|0
1733478050000|2024-12-06 09:40:50|42481.9|42461.9|42479.4|42459.4|42481.9|42461.9|42479.4|42459.4|2
1733478060000|2024-12-06 09:41:00|||||||||7
1733478070000|2024-12-06 09:41:10|42477.2|42457.2|42476.9|42456.9|42477.2|42457.2|42476.9|42456.9|2
1733478080000|2024-12-06 09:41:20|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|42474.4|42454.4|0
1733478090000|2024-12-06 09:41:30|42476.6|42456.6|42479.4|42459.4|42486.9|42466.9|42476.6|42456.6|25
1733478100000|2024-12-06 09:41:40|42476.9|42456.9|42477.2|42457.2|42477.2|42457.2|42476.9|42456.9|8
1733478110000|2024-12-06 09:41:50|42476.9|42456.9|42479.7|42459.7|42479.7|42459.7|42476.9|42456.9|2
1733478120000|2024-12-06 09:42:00|42482.2|42462.2|42484.4|42464.4|42484.4|42464.4|42482.2|42462.2|3
1733478130000|2024-12-06 09:42:10|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|42486.9|42466.9|5
1733478150000|2024-12-06 09:42:30|42484.4|42464.4|42486.7|42466.7|42489.2|42469.2|42484.4|42464.4|4
1733478160000|2024-12-06 09:42:40|42486.4|42466.4|42484.2|42464.2|42486.4|42466.4|42484.2|42464.2|0
1733478180000|2024-12-06 09:43:00|42484.4|42464.4|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|5
1733478190000|2024-12-06 09:43:10|42486.7|42466.7|42484.4|42464.4|42486.9|42466.9|42484.4|42464.4|6
1733478200000|2024-12-06 09:43:20|42486.7|42466.7|42489.4|42469.4|42489.4|42469.4|42486.7|42466.7|4
1733478230000|2024-12-06 09:43:50|42491.7|42471.7|42491.7|42471.7|42491.7|42471.7|42489.4|42469.4|2
1733478240000|2024-12-06 09:44:00|42494.2|42474.2|42494.2|42474.2|42494.2|42474.2|42491.7|42471.7|0
1733478250000|2024-12-06 09:44:10|42491.7|42471.7|42489.4|42469.4|42494.2|42474.2|42489.4|42469.4|17
1733478260000|2024-12-06 09:44:20|||||||||3
1733478280000|2024-12-06 09:44:40|42489.2|42469.2|42484.4|42464.4|42489.2|42469.2|42484.4|42464.4|10
1733478290000|2024-12-06 09:44:50|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|42486.7|42466.7|3
1733478300000|2024-12-06 09:45:00|42489.2|42469.2|42489.4|42469.4|42489.4|42469.4|42489.2|42469.2|15
1733478310000|2024-12-06 09:45:10|||||||||1
1733478320000|2024-12-06 09:45:20|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|7
1733478330000|2024-12-06 09:45:30|||||||||1
1733478340000|2024-12-06 09:45:40|||||||||13
1733478350000|2024-12-06 09:45:50|||||||||2
1733478360000|2024-12-06 09:46:00|||||||||5
1733478370000|2024-12-06 09:46:10|42491.7|42471.7|42486.9|42466.9|42491.7|42471.7|42484.7|42464.7|11
1733478380000|2024-12-06 09:46:20|42484.4|42464.4|42484.9|42464.9|42489.4|42469.4|42484.4|42464.4|5
1733478390000|2024-12-06 09:46:30|42484.4|42464.4|42486.9|42466.9|42489.4|42469.4|42484.4|42464.4|6
1733478400000|2024-12-06 09:46:40|42484.7|42464.7|42489.4|42469.4|42489.4|42469.4|42484.7|42464.7|2
1733478410000|2024-12-06 09:46:50|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42489.4|42469.4|12
1733478420000|2024-12-06 09:47:00|42491.7|42471.7|42491.9|42471.9|42491.9|42471.9|42491.7|42471.7|1
1733478430000|2024-12-06 09:47:10|42489.4|42469.4|42492.2|42472.2|42492.2|42472.2|42489.4|42469.4|5
1733478440000|2024-12-06 09:47:20|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|2
1733478450000|2024-12-06 09:47:30|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|42489.4|42469.4|0
1733478460000|2024-12-06 09:47:40|42491.7|42471.7|42489.4|42469.4|42491.7|42471.7|42489.4|42469.4|1
1733478470000|2024-12-06 09:47:50|42491.9|42471.9|42489.4|42469.4|42491.9|42471.9|42489.4|42469.4|1
1733478480000|2024-12-06 09:48:00|42491.7|42471.7|42489.4|42469.4|42491.7|42471.7|42489.4|42469.4|2
1733478490000|2024-12-06 09:48:10|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42489.4|42469.4|2
1733478500000|2024-12-06 09:48:20|42489.7|42469.7|42491.9|42471.9|42491.9|42471.9|42489.4|42469.4|1
1733478510000|2024-12-06 09:48:30|42489.7|42469.7|42491.9|42471.9|42491.9|42471.9|42489.4|42469.4|112
1733478520000|2024-12-06 09:48:40|||||||||1
1733478540000|2024-12-06 09:49:00|42499.4|42479.4|42504.4|42484.4|42509.2|42489.2|42499.4|42479.4|23
1733478550000|2024-12-06 09:49:10|42502.2|42482.2|42501.7|42481.7|42502.2|42482.2|42499.2|42479.2|13
1733478560000|2024-12-06 09:49:20|42499.4|42479.4|42507.2|42487.2|42507.2|42487.2|42499.4|42479.4|4
1733478570000|2024-12-06 09:49:30|42509.4|42489.4|42509.4|42489.4|42511.9|42491.9|42509.4|42489.4|5
1733478580000|2024-12-06 09:49:40|42511.9|42491.9|42511.9|42491.9|42514.4|42494.4|42509.4|42489.4|6
1733478590000|2024-12-06 09:49:50|42514.2|42494.2|42514.4|42494.4|42514.4|42494.4|42511.9|42491.9|3
1733478600000|2024-12-06 09:50:00|42511.9|42491.9|42514.4|42494.4|42516.9|42496.9|42511.9|42491.9|28
1733478610000|2024-12-06 09:50:10|42519.4|42499.4|42512.2|42492.2|42519.4|42499.4|42512.2|42492.2|24
1733478620000|2024-12-06 09:50:20|42511.9|42491.9|42514.4|42494.4|42516.9|42496.9|42511.9|42491.9|9
1733478630000|2024-12-06 09:50:30|||||||||2
1733478640000|2024-12-06 09:50:40|42512.2|42492.2|42509.4|42489.4|42512.2|42492.2|42509.4|42489.4|7
1733478650000|2024-12-06 09:50:50|42506.9|42486.9|42509.4|42489.4|42509.4|42489.4|42506.9|42486.9|6
1733478660000|2024-12-06 09:51:00|42507.2|42487.2|42496.9|42476.9|42507.2|42487.2|42496.9|42476.9|13
1733478680000|2024-12-06 09:51:20|42494.4|42474.4|42484.4|42464.4|42494.4|42474.4|42484.4|42464.4|14
1733478690000|2024-12-06 09:51:30|42496.9|42476.9|42496.9|42476.9|42501.9|42481.9|42496.9|42476.9|19
1733478700000|2024-12-06 09:51:40|42499.4|42479.4|42496.9|42476.9|42499.4|42479.4|42496.9|42476.9|1
1733478710000|2024-12-06 09:51:50|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|2
1733478720000|2024-12-06 09:52:00|42489.2|42469.2|42489.4|42469.4|42491.7|42471.7|42485|42465|12
1733478730000|2024-12-06 09:52:10|42491.7|42471.7|42496.9|42476.9|42496.9|42476.9|42491.7|42471.7|6
1733478740000|2024-12-06 09:52:20|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|42494.4|42474.4|1
1733478750000|2024-12-06 09:52:30|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|42491.9|42471.9|1
1733478780000|2024-12-06 09:53:00|42494.4|42474.4|42496.9|42476.9|42496.9|42476.9|42494.4|42474.4|10
1733478790000|2024-12-06 09:53:10|42497.5|42477.5|42499.4|42479.4|42501.9|42481.9|42497.5|42477.5|7
1733478800000|2024-12-06 09:53:20|42497.2|42477.2|42496.9|42476.9|42499.4|42479.4|42495|42475|5
1733478810000|2024-12-06 09:53:30|42499.2|42479.2|42499.4|42479.4|42499.4|42479.4|42499.2|42479.2|4
1733478820000|2024-12-06 09:53:40|42496.9|42476.9|42499.4|42479.4|42499.4|42479.4|42496.9|42476.9|6
1733478840000|2024-12-06 09:54:00|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|42501.9|42481.9|5
1733478850000|2024-12-06 09:54:10|42499.7|42479.7|42501.9|42481.9|42501.9|42481.9|42499.4|42479.4|4
1733478860000|2024-12-06 09:54:20|42499.4|42479.4|42504.2|42484.2|42504.2|42484.2|42499.4|42479.4|0
1733478870000|2024-12-06 09:54:30|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|42504.4|42484.4|1
1733478880000|2024-12-06 09:54:40|||||||||1
1733478890000|2024-12-06 09:54:50|42506.7|42486.7|42506.9|42486.9|42509.4|42489.4|42506.7|42486.7|6
1733478900000|2024-12-06 09:55:00|42509.4|42489.4|42511.9|42491.9|42511.9|42491.9|42506.9|42486.9|6
1733478910000|2024-12-06 09:55:10|42509.4|42489.4|42511.9|42491.9|42511.9|42491.9|42509.4|42489.4|3
1733478920000|2024-12-06 09:55:20|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|0
1733478930000|2024-12-06 09:55:30|42509.4|42489.4|42529.4|42509.4|42529.4|42509.4|42509.4|42489.4|46
1733478940000|2024-12-06 09:55:40|42526.9|42506.9|42520|42500|42526.9|42506.9|42520|42500|88
1733478950000|2024-12-06 09:55:50|42520.2|42500.2|42518|42498|42520.5|42500.5|42517.7|42497.7|10
1733478960000|2024-12-06 09:56:00|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|42520.5|42500.5|6
1733478970000|2024-12-06 09:56:10|42523|42503|42520.2|42500.2|42523|42503|42517.7|42497.7|5
1733478980000|2024-12-06 09:56:20|42517.7|42497.7|42517.7|42497.7|42520.5|42500.5|42517.7|42497.7|6
1733478990000|2024-12-06 09:56:30|42518|42498|42510.7|42490.7|42518|42498|42510.7|42490.7|9
1733479000000|2024-12-06 09:56:40|42510.5|42490.5|42510.5|42490.5|42510.5|42490.5|42510.5|42490.5|6
1733479010000|2024-12-06 09:56:50|42508|42488|42510.5|42490.5|42510.5|42490.5|42508|42488|1
1733479020000|2024-12-06 09:57:00|||||||||4
1733479030000|2024-12-06 09:57:10|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|42508.2|42488.2|0
1733479040000|2024-12-06 09:57:20|42508|42488|42505.5|42485.5|42510.5|42490.5|42505.5|42485.5|3
1733479050000|2024-12-06 09:57:30|||||||||6
1733479070000|2024-12-06 09:57:50|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|1
1733479080000|2024-12-06 09:58:00|42498.3|42478.3|42500.5|42480.5|42500.5|42480.5|42498|42478|3
1733479090000|2024-12-06 09:58:10|||||||||1
1733479100000|2024-12-06 09:58:20|42498|42478|42505.5|42485.5|42505.5|42485.5|42498|42478|7
1733479110000|2024-12-06 09:58:30|42505.8|42485.8|42505.8|42485.8|42505.8|42485.8|42505.8|42485.8|65
1733479120000|2024-12-06 09:58:40|42503.5|42483.5|42503.8|42483.8|42503.8|42483.8|42503.5|42483.5|4
1733479130000|2024-12-06 09:58:50|42506|42486|42506|42486|42506|42486|42506|42486|0
1733479140000|2024-12-06 09:59:00|42508.3|42488.3|42513.5|42493.5|42513.5|42493.5|42508.3|42488.3|11
1733479150000|2024-12-06 09:59:10|42511.3|42491.3|42511|42491|42511.3|42491.3|42511|42491|0
1733479160000|2024-12-06 09:59:20|||||||||4
1733479170000|2024-12-06 09:59:30|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|42508.5|42488.5|6
1733479190000|2024-12-06 09:59:50|42506.3|42486.3|42503.5|42483.5|42506.3|42486.3|42503.5|42483.5|6
1733479200000|2024-12-06 10:00:00|42501.3|42481.3|42491|42471|42501.3|42481.3|42488.5|42468.5|7
1733479210000|2024-12-06 10:00:10|42493.5|42473.5|42491|42471|42493.5|42473.5|42491|42471|5
1733479220000|2024-12-06 10:00:20|42482.1|42462.1|42481.8|42461.8|42482.1|42462.1|42481.8|42461.8|27
1733479230000|2024-12-06 10:00:30|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|42481.5|42461.5|0
1733479240000|2024-12-06 10:00:40|42483.8|42463.8|42478.3|42458.3|42484|42464|42478.3|42458.3|14
1733479250000|2024-12-06 10:00:50|42483.3|42463.3|42488.3|42468.3|42488.3|42468.3|42483.3|42463.3|6
1733479260000|2024-12-06 10:01:00|42493|42473|42495.5|42475.5|42495.5|42475.5|42493|42473|4
1733479270000|2024-12-06 10:01:10|42495.8|42475.8|42491|42471|42495.8|42475.8|42491|42471|4
1733479280000|2024-12-06 10:01:20|42488.5|42468.5|42488.5|42468.5|42488.5|42468.5|42488.5|42468.5|2
1733479290000|2024-12-06 10:01:30|42486|42466|42456.3|42436.3|42486|42466|42456.3|42436.3|81
1733479300000|2024-12-06 10:01:40|42458.5|42438.5|42461.3|42441.3|42461.3|42441.3|42451.5|42431.5|12
1733479310000|2024-12-06 10:01:50|42463.8|42443.8|42463.5|42443.5|42463.8|42443.8|42463.5|42443.5|0
1733479320000|2024-12-06 10:02:00|42468.5|42448.5|42473.5|42453.5|42473.5|42453.5|42466|42446|4
1733479330000|2024-12-06 10:02:10|42471.3|42451.3|42471|42451|42473.5|42453.5|42471|42451|1
1733479340000|2024-12-06 10:02:20|42473.3|42453.3|42473.5|42453.5|42476|42456|42473.3|42453.3|5
1733479360000|2024-12-06 10:02:40|42471|42451|42468.8|42448.8|42471|42451|42468.8|42448.8|8
1733479370000|2024-12-06 10:02:50|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|1
1733479380000|2024-12-06 10:03:00|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|0
1733479390000|2024-12-06 10:03:10|42471|42451|42471|42451|42471|42451|42471|42451|5
1733479400000|2024-12-06 10:03:20|42468.8|42448.8|42461|42441|42468.8|42448.8|42461|42441|9
1733479410000|2024-12-06 10:03:30|42458.5|42438.5|42456|42436|42458.5|42438.5|42456|42436|0
1733479420000|2024-12-06 10:03:40|42455.8|42435.8|42453.5|42433.5|42455.8|42435.8|42453.5|42433.5|1
1733479430000|2024-12-06 10:03:50|42455.8|42435.8|42458.5|42438.5|42458.5|42438.5|42455.8|42435.8|2
1733479440000|2024-12-06 10:04:00|42460.8|42440.8|42461|42441|42463.5|42443.5|42460.8|42440.8|1
1733479470000|2024-12-06 10:04:30|42463.3|42443.3|42463.5|42443.5|42463.5|42443.5|42463.3|42443.3|0
1733479490000|2024-12-06 10:04:50|42466|42446|42463.3|42443.3|42466|42446|42463.3|42443.3|11
1733479500000|2024-12-06 10:05:00|42463.5|42443.5|42461|42441|42466|42446|42461|42441|0
1733479520000|2024-12-06 10:05:20|42463.5|42443.5|42466|42446|42466|42446|42463.5|42443.5|0
1733479530000|2024-12-06 10:05:30|42463.5|42443.5|42461|42441|42466|42446|42461|42441|2
1733479540000|2024-12-06 10:05:40|42463.3|42443.3|42463.5|42443.5|42463.5|42443.5|42463.3|42443.3|0
1733479550000|2024-12-06 10:05:50|42461|42441|42461|42441|42461|42441|42458.5|42438.5|1
1733479560000|2024-12-06 10:06:00|42458.5|42438.5|42461|42441|42461|42441|42458.5|42438.5|0
1733479570000|2024-12-06 10:06:10|42456.6|42436.6|42458.3|42438.3|42458.3|42438.3|42456.6|42436.6|4
1733479580000|2024-12-06 10:06:20|42456.3|42436.3|42453.5|42433.5|42456.3|42436.3|42453.5|42433.5|0
1733479590000|2024-12-06 10:06:30|42451|42431|42446|42426|42451|42431|42446|42426|5
1733479600000|2024-12-06 10:06:40|42443.8|42423.8|42436.3|42416.3|42443.8|42423.8|42433.8|42413.8|1
1733479610000|2024-12-06 10:06:50|42438.8|42418.8|42431|42411|42438.8|42418.8|42431|42411|6
1733479620000|2024-12-06 10:07:00|42428.8|42408.8|42426|42406|42428.8|42408.8|42426|42406|7
1733479630000|2024-12-06 10:07:10|42423.5|42403.5|42416.3|42396.3|42423.5|42403.5|42416.3|42396.3|38
1733479640000|2024-12-06 10:07:20|42416|42396|42408.8|42388.8|42416|42396|42408.5|42388.5|17
1733479650000|2024-12-06 10:07:30|||||||||2
1733479660000|2024-12-06 10:07:40|42406.3|42386.3|42406|42386|42406.3|42386.3|42406|42386|4
1733479670000|2024-12-06 10:07:50|42405.8|42385.8|42398.8|42378.8|42405.8|42385.8|42398.8|42378.8|9
1733479680000|2024-12-06 10:08:00|42401|42381|42401|42381|42401|42381|42401|42381|5
1733479690000|2024-12-06 10:08:10|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|42398.8|42378.8|5
1733479700000|2024-12-06 10:08:20|42398.5|42378.5|42393.5|42373.5|42398.5|42378.5|42391|42371|7
1733479710000|2024-12-06 10:08:30|42393.8|42373.8|42396|42376|42398.5|42378.5|42393.8|42373.8|33
1733479720000|2024-12-06 10:08:40|42388.5|42368.5|42391|42371|42393.5|42373.5|42388.5|42368.5|4
1733479730000|2024-12-06 10:08:50|42390.8|42370.8|42388.5|42368.5|42390.8|42370.8|42386.3|42366.3|6
1733479740000|2024-12-06 10:09:00|42391|42371|42393.5|42373.5|42393.5|42373.5|42391|42371|7
1733479750000|2024-12-06 10:09:10|42396|42376|42393.5|42373.5|42396|42376|42393.5|42373.5|3
1733479760000|2024-12-06 10:09:20|42396|42376|42396|42376|42396|42376|42396|42376|0
1733479770000|2024-12-06 10:09:30|42398.5|42378.5|42398.5|42378.5|42398.5|42378.5|42398.5|42378.5|3
1733479780000|2024-12-06 10:09:40|42401|42381|42408.5|42388.5|42408.5|42388.5|42401|42381|2
1733479790000|2024-12-06 10:09:50|42411|42391|42411|42391|42413.3|42393.3|42408.5|42388.5|0
1733479800000|2024-12-06 10:10:00|42413.3|42393.3|42413.3|42393.3|42413.5|42393.5|42411|42391|4
1733479810000|2024-12-06 10:10:10|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|0
1733479820000|2024-12-06 10:10:20|42415.8|42395.8|42421|42401|42423.8|42403.8|42413.5|42393.5|10
1733479830000|2024-12-06 10:10:30|42421.3|42401.3|42426|42406|42426|42406|42421.3|42401.3|7
1733479840000|2024-12-06 10:10:40|42428.5|42408.5|42433.3|42413.3|42433.3|42413.3|42428.5|42408.5|3
1733479850000|2024-12-06 10:10:50|42430.8|42410.8|42423.5|42403.5|42430.8|42410.8|42423.5|42403.5|3
1733479860000|2024-12-06 10:11:00|42423.8|42403.8|42426|42406|42426|42406|42423.5|42403.5|1
1733479880000|2024-12-06 10:11:20|||||||||1
1733479890000|2024-12-06 10:11:30|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|1
1733479900000|2024-12-06 10:11:40|42421|42401|42411|42391|42421|42401|42411|42391|12
1733479910000|2024-12-06 10:11:50|42408.5|42388.5|42413.5|42393.5|42413.5|42393.5|42408.5|42388.5|0
1733479920000|2024-12-06 10:12:00|42411|42391|42413.3|42393.3|42413.5|42393.5|42411|42391|1
1733479930000|2024-12-06 10:12:10|42411.3|42391.3|42408.5|42388.5|42413.5|42393.5|42408.5|42388.5|7
1733479940000|2024-12-06 10:12:20|42406.3|42386.3|42401|42381|42406.3|42386.3|42401|42381|1
1733479950000|2024-12-06 10:12:30|42408.5|42388.5|42413.5|42393.5|42413.5|42393.5|42408.5|42388.5|5
1733479960000|2024-12-06 10:12:40|42411.3|42391.3|42408.5|42388.5|42411.3|42391.3|42408.5|42388.5|0
1733479970000|2024-12-06 10:12:50|||||||||2
1733479980000|2024-12-06 10:13:00|||||||||4
1733479990000|2024-12-06 10:13:10|42403.5|42383.5|42403.5|42383.5|42403.5|42383.5|42403.5|42383.5|2
1733480000000|2024-12-06 10:13:20|42405.8|42385.8|42406|42386|42406|42386|42405.8|42385.8|2
1733480010000|2024-12-06 10:13:30|42408.5|42388.5|42403.5|42383.5|42413.3|42393.3|42403.5|42383.5|10
1733480020000|2024-12-06 10:13:40|42401|42381|42401|42381|42401|42381|42401|42381|0
1733480030000|2024-12-06 10:13:50|||||||||1
1733480040000|2024-12-06 10:14:00|42403.3|42383.3|42391|42371|42403.3|42383.3|42391|42371|5
1733480050000|2024-12-06 10:14:10|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|1
1733480060000|2024-12-06 10:14:20|42390.8|42370.8|42398.5|42378.5|42398.5|42378.5|42390.8|42370.8|1
1733480070000|2024-12-06 10:14:30|42396.3|42376.3|42398.8|42378.8|42401|42381|42396.3|42376.3|2
1733480080000|2024-12-06 10:14:40|42396.3|42376.3|42400.8|42380.8|42400.8|42380.8|42396|42376|1
1733480090000|2024-12-06 10:14:50|42401|42381|42401|42381|42401|42381|42398.5|42378.5|1
1733480100000|2024-12-06 10:15:00|42403.5|42383.5|42401|42381|42403.5|42383.5|42401|42381|4
1733480120000|2024-12-06 10:15:20|42398.5|42378.5|42401|42381|42401|42381|42398.5|42378.5|0
1733480130000|2024-12-06 10:15:30|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|0
1733480140000|2024-12-06 10:15:40|42401|42381|42398.5|42378.5|42403.5|42383.5|42398.5|42378.5|9
1733480150000|2024-12-06 10:15:50|42396|42376|42393.8|42373.8|42398.6|42378.6|42393.8|42373.8|3
1733480160000|2024-12-06 10:16:00|||||||||1
1733480170000|2024-12-06 10:16:10|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|2
1733480190000|2024-12-06 10:16:30|||||||||1
1733480200000|2024-12-06 10:16:40|42398.6|42378.6|42398.6|42378.6|42401.1|42381.1|42398.6|42378.6|6
1733480210000|2024-12-06 10:16:50|42400.8|42380.8|42398.6|42378.6|42403.6|42383.6|42398.6|42378.6|2
1733480230000|2024-12-06 10:17:10|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|42396.1|42376.1|0
1733480250000|2024-12-06 10:17:30|42393.8|42373.8|42393.6|42373.6|42393.8|42373.8|42393.6|42373.6|3
1733480260000|2024-12-06 10:17:40|42393.8|42373.8|42396.1|42376.1|42396.1|42376.1|42393.6|42373.6|2
1733480270000|2024-12-06 10:17:50|42396.3|42376.3|42398.8|42378.8|42398.8|42378.8|42396.3|42376.3|3
1733480280000|2024-12-06 10:18:00|42396.3|42376.3|42401.1|42381.1|42401.1|42381.1|42396.3|42376.3|2
1733480290000|2024-12-06 10:18:10|42403.3|42383.3|42403.6|42383.6|42403.6|42383.6|42403.3|42383.3|1
1733480300000|2024-12-06 10:18:20|42406.1|42386.1|42403.6|42383.6|42406.1|42386.1|42403.6|42383.6|0
1733480310000|2024-12-06 10:18:30|42405.8|42385.8|42408.6|42388.6|42408.6|42388.6|42405.8|42385.8|0
1733480320000|2024-12-06 10:18:40|42410.8|42390.8|42411.1|42391.1|42411.1|42391.1|42410.8|42390.8|0
1733480330000|2024-12-06 10:18:50|42413.6|42393.6|42413.6|42393.6|42416.1|42396.1|42413.6|42393.6|3
1733480340000|2024-12-06 10:19:00|42415.8|42395.8|42418.6|42398.6|42418.6|42398.6|42415.8|42395.8|1
1733480350000|2024-12-06 10:19:10|42416.3|42396.3|42413.6|42393.6|42416.3|42396.3|42413.6|42393.6|8
1733480360000|2024-12-06 10:19:20|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|1
1733480370000|2024-12-06 10:19:30|42413.6|42393.6|42416.1|42396.1|42416.1|42396.1|42413.6|42393.6|7
1733480380000|2024-12-06 10:19:40|42418.3|42398.3|42418.6|42398.6|42423.3|42403.3|42418.3|42398.3|9
1733480390000|2024-12-06 10:19:50|42421.1|42401.1|42413.6|42393.6|42421.1|42401.1|42413.6|42393.6|3
1733480400000|2024-12-06 10:20:00|42411.3|42391.3|42411.1|42391.1|42411.3|42391.3|42408.6|42388.6|6
1733480420000|2024-12-06 10:20:20|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|42413.3|42393.3|4
1733480430000|2024-12-06 10:20:30|42413.6|42393.6|42425.8|42405.8|42425.8|42405.8|42413.6|42393.6|5
1733480440000|2024-12-06 10:20:40|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42425.8|42405.8|0
1733480450000|2024-12-06 10:20:50|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|0
1733480460000|2024-12-06 10:21:00|||||||||2
1733480480000|2024-12-06 10:21:20|42428.8|42408.8|42431.1|42411.1|42431.1|42411.1|42428.8|42408.8|2
1733480490000|2024-12-06 10:21:30|42428.6|42408.6|42428.6|42408.6|42431.1|42411.1|42428.6|42408.6|0
1733480500000|2024-12-06 10:21:40|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1733480510000|2024-12-06 10:21:50|42423.6|42403.6|42426.1|42406.1|42426.1|42406.1|42423.6|42403.6|1
1733480520000|2024-12-06 10:22:00|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42426.3|42406.3|4
1733480530000|2024-12-06 10:22:10|42431.1|42411.1|42426.1|42406.1|42431.1|42411.1|42426.1|42406.1|2
1733480540000|2024-12-06 10:22:20|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|5
1733480550000|2024-12-06 10:22:30|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1733480560000|2024-12-06 10:22:40|42433.6|42413.6|42431.3|42411.3|42433.6|42413.6|42431.3|42411.3|0
1733480570000|2024-12-06 10:22:50|42433.3|42413.3|42426.3|42406.3|42433.6|42413.6|42426.3|42406.3|5
1733480580000|2024-12-06 10:23:00|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42425.8|42405.8|2
1733480590000|2024-12-06 10:23:10|42428.3|42408.3|42426.1|42406.1|42428.6|42408.6|42426.1|42406.1|3
1733480600000|2024-12-06 10:23:20|42428.3|42408.3|42423.6|42403.6|42428.6|42408.6|42423.6|42403.6|9
1733480620000|2024-12-06 10:23:40|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|0
1733480630000|2024-12-06 10:23:50|42428.6|42408.6|42426.1|42406.1|42428.6|42408.6|42426.1|42406.1|0
1733480640000|2024-12-06 10:24:00|42428.3|42408.3|42428.6|42408.6|42428.6|42408.6|42428.3|42408.3|2
1733480660000|2024-12-06 10:24:20|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1733480670000|2024-12-06 10:24:30|42431.3|42411.3|42433.6|42413.6|42433.6|42413.6|42431.3|42411.3|0
1733480680000|2024-12-06 10:24:40|42438.3|42418.3|42436.1|42416.1|42441.1|42421.1|42433.8|42413.8|12
1733480690000|2024-12-06 10:24:50|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|2
1733480700000|2024-12-06 10:25:00|42435.8|42415.8|42428.6|42408.6|42435.8|42415.8|42428.6|42408.6|6
1733480710000|2024-12-06 10:25:10|42423.6|42403.6|42418.8|42398.8|42426.1|42406.1|42418.8|42398.8|9
1733480720000|2024-12-06 10:25:20|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|0
1733480730000|2024-12-06 10:25:30|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|2
1733480740000|2024-12-06 10:25:40|42423.3|42403.3|42423.6|42403.6|42423.6|42403.6|42423.3|42403.3|3
1733480750000|2024-12-06 10:25:50|42425.8|42405.8|42426.1|42406.1|42426.1|42406.1|42425.8|42405.8|5
1733480760000|2024-12-06 10:26:00|||||||||1
1733480780000|2024-12-06 10:26:20|42428.3|42408.3|42430.8|42410.8|42430.8|42410.8|42426.1|42406.1|0
1733480790000|2024-12-06 10:26:30|42433.3|42413.3|42433.6|42413.6|42433.6|42413.6|42433.3|42413.3|1
1733480800000|2024-12-06 10:26:40|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|4
1733480810000|2024-12-06 10:26:50|42438.6|42418.6|42443.6|42423.6|42443.6|42423.6|42438.6|42418.6|0
1733480820000|2024-12-06 10:27:00|||||||||1
1733480830000|2024-12-06 10:27:10|42443.8|42423.8|42443.6|42423.6|42446.1|42426.1|42443.6|42423.6|0
1733480840000|2024-12-06 10:27:20|42448|42428|42453.3|42433.3|42453.3|42433.3|42448|42428|15
1733480850000|2024-12-06 10:27:30|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|0
1733480860000|2024-12-06 10:27:40|||||||||1
1733480870000|2024-12-06 10:27:50|||||||||2
1733480890000|2024-12-06 10:28:10|42450.6|42430.6|42450.8|42430.8|42450.8|42430.8|42448.6|42428.6|0
1733480910000|2024-12-06 10:28:30|42451.1|42431.1|42453.6|42433.6|42453.6|42433.6|42451.1|42431.1|9
1733480920000|2024-12-06 10:28:40|42455.8|42435.8|42460.8|42440.8|42460.8|42440.8|42455.8|42435.8|15
1733480930000|2024-12-06 10:28:50|||||||||1
1733480940000|2024-12-06 10:29:00|42458.6|42438.6|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|3
1733480950000|2024-12-06 10:29:10|42463.3|42443.3|42463.6|42443.6|42466.1|42446.1|42463.3|42443.3|8
1733480960000|2024-12-06 10:29:20|42466.1|42446.1|42463.3|42443.3|42466.1|42446.1|42463.3|42443.3|3
1733480970000|2024-12-06 10:29:30|42463.6|42443.6|42461.1|42441.1|42463.6|42443.6|42461.1|42441.1|2
1733480980000|2024-12-06 10:29:40|42458.8|42438.8|42461.1|42441.1|42461.1|42441.1|42458.8|42438.8|3
1733480990000|2024-12-06 10:29:50|42463.3|42443.3|42458.6|42438.6|42463.6|42443.6|42458.6|42438.6|4
1733481000000|2024-12-06 10:30:00|42458.8|42438.8|42463.6|42443.6|42463.6|42443.6|42458.8|42438.8|1
1733481010000|2024-12-06 10:30:10|42461.3|42441.3|42463.6|42443.6|42463.6|42443.6|42461.1|42441.1|0
1733481020000|2024-12-06 10:30:20|42461.3|42441.3|42461.1|42441.1|42461.3|42441.3|42461.1|42441.1|5
1733481030000|2024-12-06 10:30:30|42458.8|42438.8|42458.6|42438.6|42458.8|42438.8|42458.6|42438.6|1
1733481040000|2024-12-06 10:30:40|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|0
1733481050000|2024-12-06 10:30:50|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|1
1733481080000|2024-12-06 10:31:20|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|8
1733481090000|2024-12-06 10:31:30|42463.3|42443.3|42463.3|42443.3|42463.3|42443.3|42463.3|42443.3|2
1733481100000|2024-12-06 10:31:40|42461.1|42441.1|42460.8|42440.8|42461.1|42441.1|42460.8|42440.8|18
1733481110000|2024-12-06 10:31:50|42458.6|42438.6|42461.1|42441.1|42461.1|42441.1|42458.6|42438.6|1
1733481120000|2024-12-06 10:32:00|42458.8|42438.8|42456.1|42436.1|42458.8|42438.8|42456.1|42436.1|1
1733481130000|2024-12-06 10:32:10|42458.6|42438.6|42456.1|42436.1|42458.6|42438.6|42456.1|42436.1|3
1733481140000|2024-12-06 10:32:20|||||||||2
1733481150000|2024-12-06 10:32:30|||||||||2
1733481160000|2024-12-06 10:32:40|42451.1|42431.1|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|6
1733481170000|2024-12-06 10:32:50|42448.3|42428.3|42443.8|42423.8|42448.6|42428.6|42443.8|42423.8|5
1733481180000|2024-12-06 10:33:00|42441.6|42421.6|42441.3|42421.3|42441.6|42421.6|42441.3|42421.3|5
1733481190000|2024-12-06 10:33:10|42443.8|42423.8|42446.1|42426.1|42446.1|42426.1|42443.8|42423.8|3
1733481200000|2024-12-06 10:33:20|42448.3|42428.3|42446.3|42426.3|42448.6|42428.6|42446.1|42426.1|7
1733481210000|2024-12-06 10:33:30|42446.1|42426.1|42446.1|42426.1|42448.6|42428.6|42446.1|42426.1|2
1733481220000|2024-12-06 10:33:40|42446.3|42426.3|42448.6|42428.6|42448.6|42428.6|42446.3|42426.3|1
1733481230000|2024-12-06 10:33:50|42450.8|42430.8|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|6
1733481240000|2024-12-06 10:34:00|42448.3|42428.3|42446.1|42426.1|42448.3|42428.3|42446.1|42426.1|2
1733481250000|2024-12-06 10:34:10|42443.6|42423.6|42441.1|42421.1|42443.9|42423.9|42441.1|42421.1|10
1733481260000|2024-12-06 10:34:20|42443.6|42423.6|42441.4|42421.4|42446.1|42426.1|42441.4|42421.4|15
1733481270000|2024-12-06 10:34:30|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42441.1|42421.1|4
1733481290000|2024-12-06 10:34:50|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42443.6|42423.6|27
1733481300000|2024-12-06 10:35:00|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42446.1|42426.1|2
1733481310000|2024-12-06 10:35:10|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|3
1733481320000|2024-12-06 10:35:20|42446.4|42426.4|42451.1|42431.1|42451.1|42431.1|42446.1|42426.1|3
1733481370000|2024-12-06 10:36:10|42453.3|42433.3|42451.1|42431.1|42453.3|42433.3|42451.1|42431.1|3
1733481380000|2024-12-06 10:36:20|42453.3|42433.3|42453.6|42433.6|42453.6|42433.6|42453.3|42433.3|0
1733481400000|2024-12-06 10:36:40|||||||||3
1733481410000|2024-12-06 10:36:50|42456.1|42436.1|42458.6|42438.6|42458.6|42438.6|42456.1|42436.1|16
1733481420000|2024-12-06 10:37:00|42456.4|42436.4|42456.1|42436.1|42456.4|42436.4|42456.1|42436.1|8
1733481430000|2024-12-06 10:37:10|42453.9|42433.9|42448.6|42428.6|42453.9|42433.9|42448.6|42428.6|3
1733481440000|2024-12-06 10:37:20|42448.1|42428.1|42443.6|42423.6|42448.1|42428.1|42443.6|42423.6|1
1733481450000|2024-12-06 10:37:30|42441.1|42421.1|42441.1|42421.1|42443.6|42423.6|42441.1|42421.1|1
1733481460000|2024-12-06 10:37:40|||||||||9
1733481470000|2024-12-06 10:37:50|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|21
1733481480000|2024-12-06 10:38:00|42445.8|42425.8|42448.6|42428.6|42448.6|42428.6|42445.8|42425.8|1
1733481490000|2024-12-06 10:38:10|42446.1|42426.1|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|0
1733481500000|2024-12-06 10:38:20|42446.1|42426.1|42451.4|42431.4|42453.6|42433.6|42446.1|42426.1|7
1733481510000|2024-12-06 10:38:30|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|0
1733481520000|2024-12-06 10:38:40|42453.3|42433.3|42451.4|42431.4|42456.1|42436.1|42451.4|42431.4|2
1733481530000|2024-12-06 10:38:50|42453.3|42433.3|42456.1|42436.1|42456.1|42436.1|42453.3|42433.3|3
1733481540000|2024-12-06 10:39:00|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|42453.9|42433.9|7
1733481550000|2024-12-06 10:39:10|42456.1|42436.1|42453.6|42433.6|42456.1|42436.1|42453.6|42433.6|1
1733481560000|2024-12-06 10:39:20|42451.4|42431.4|42451.1|42431.1|42451.4|42431.4|42451.1|42431.1|4
1733481580000|2024-12-06 10:39:40|42448.3|42428.3|42448.6|42428.6|42448.6|42428.6|42448.3|42428.3|1
1733481590000|2024-12-06 10:39:50|42446.4|42426.4|42446.1|42426.1|42446.4|42426.4|42446.1|42426.1|0
1733481600000|2024-12-06 10:40:00|42450.6|42430.6|42448.6|42428.6|42450.6|42430.6|42446.1|42426.1|2
1733481620000|2024-12-06 10:40:20|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|42451.1|42431.1|0
1733481640000|2024-12-06 10:40:40|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|8
1733481650000|2024-12-06 10:40:50|42443.9|42423.9|42443.9|42423.9|42443.9|42423.9|42443.6|42423.6|16
1733481660000|2024-12-06 10:41:00|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|42446.1|42426.1|7
1733481670000|2024-12-06 10:41:10|42448.6|42428.6|42448.6|42428.6|42448.6|42428.6|42446.4|42426.4|0
1733481680000|2024-12-06 10:41:20|42446.4|42426.4|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|0
1733481700000|2024-12-06 10:41:40|||||||||1
1733481710000|2024-12-06 10:41:50|42450.8|42430.8|42455.8|42435.8|42455.8|42435.8|42450.8|42430.8|5
1733481730000|2024-12-06 10:42:10|42451.1|42431.1|42451.1|42431.1|42453.3|42433.3|42451.1|42431.1|6
1733481740000|2024-12-06 10:42:20|||||||||2
1733481750000|2024-12-06 10:42:30|42448.9|42428.9|42448.6|42428.6|42448.9|42428.9|42448.6|42428.6|3
1733481760000|2024-12-06 10:42:40|42448.9|42428.9|42448.6|42428.6|42448.9|42428.9|42448.6|42428.6|2
1733481770000|2024-12-06 10:42:50|42450.8|42430.8|42448.6|42428.6|42451.1|42431.1|42448.6|42428.6|2
1733481780000|2024-12-06 10:43:00|42446.4|42426.4|42448.6|42428.6|42448.6|42428.6|42446.1|42426.1|2
1733481790000|2024-12-06 10:43:10|42446.4|42426.4|42446.1|42426.1|42446.4|42426.4|42446.1|42426.1|0
1733481810000|2024-12-06 10:43:30|||||||||6
1733481830000|2024-12-06 10:43:50|42443.9|42423.9|42443.6|42423.6|42443.9|42423.9|42443.6|42423.6|2
1733481840000|2024-12-06 10:44:00|42441.1|42421.1|42433.6|42413.6|42441.1|42421.1|42433.6|42413.6|41
1733481850000|2024-12-06 10:44:10|42431.4|42411.4|42421.1|42401.1|42431.4|42411.4|42421.1|42401.1|6
1733481860000|2024-12-06 10:44:20|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|35
1733481870000|2024-12-06 10:44:30|42413.6|42393.6|42416.1|42396.1|42416.1|42396.1|42413.3|42393.3|5
1733481880000|2024-12-06 10:44:40|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|5
1733481890000|2024-12-06 10:44:50|42416.4|42396.4|42413.6|42393.6|42418.6|42398.6|42413.6|42393.6|2
1733481900000|2024-12-06 10:45:00|42411.1|42391.1|42408.6|42388.6|42411.1|42391.1|42408.6|42388.6|4
1733481910000|2024-12-06 10:45:10|||||||||7
1733481940000|2024-12-06 10:45:40|||||||||3
1733481960000|2024-12-06 10:46:00|42413.1|42393.1|42421.1|42401.1|42421.1|42401.1|42413.1|42393.1|6
1733481970000|2024-12-06 10:46:10|42423.4|42403.4|42421.1|42401.1|42423.4|42403.4|42421.1|42401.1|0
1733481980000|2024-12-06 10:46:20|42423.4|42403.4|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|6
1733481990000|2024-12-06 10:46:30|42423.4|42403.4|42426.1|42406.1|42426.1|42406.1|42423.4|42403.4|7
1733482000000|2024-12-06 10:46:40|42428.4|42408.4|42426.1|42406.1|42428.4|42408.4|42426.1|42406.1|4
1733482010000|2024-12-06 10:46:50|42423.9|42403.9|42421.4|42401.4|42423.9|42403.9|42421.4|42401.4|2
1733482030000|2024-12-06 10:47:10|42419.1|42399.1|42416.1|42396.1|42419.1|42399.1|42416.1|42396.1|4
1733482040000|2024-12-06 10:47:20|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|2
1733482070000|2024-12-06 10:47:50|42408.6|42388.6|42406.1|42386.1|42408.6|42388.6|42403.4|42383.4|61
1733482090000|2024-12-06 10:48:10|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|2
1733482100000|2024-12-06 10:48:20|42411.1|42391.1|42408.9|42388.9|42411.1|42391.1|42408.9|42388.9|2
1733482110000|2024-12-06 10:48:30|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|0
1733482130000|2024-12-06 10:48:50|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|3
1733482140000|2024-12-06 10:49:00|42411.1|42391.1|42416.1|42396.1|42416.1|42396.1|42411.1|42391.1|1
1733482150000|2024-12-06 10:49:10|42411.6|42391.6|42411.1|42391.1|42411.6|42391.6|42411.1|42391.1|5
1733482170000|2024-12-06 10:49:30|42410.9|42390.9|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|3
1733482190000|2024-12-06 10:49:50|||||||||3
1733482210000|2024-12-06 10:50:10|42413.6|42393.6|42413.6|42393.6|42416.1|42396.1|42411.1|42391.1|19
1733482220000|2024-12-06 10:50:20|42411.1|42391.1|42413.6|42393.6|42415.9|42395.9|42411.1|42391.1|6
1733482230000|2024-12-06 10:50:30|42416.1|42396.1|42413.6|42393.6|42416.1|42396.1|42413.6|42393.6|4
1733482240000|2024-12-06 10:50:40|42415.9|42395.9|42413.6|42393.6|42415.9|42395.9|42413.6|42393.6|4
1733482250000|2024-12-06 10:50:50|42411.4|42391.4|42413.6|42393.6|42413.6|42393.6|42411.1|42391.1|13
1733482260000|2024-12-06 10:51:00|42416.1|42396.1|42411.1|42391.1|42416.1|42396.1|42411.1|42391.1|8
1733482270000|2024-12-06 10:51:10|42408.9|42388.9|42408.6|42388.6|42408.9|42388.9|42408.6|42388.6|1
1733482300000|2024-12-06 10:51:40|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|42411.1|42391.1|3
1733482310000|2024-12-06 10:51:50|||||||||3
1733482320000|2024-12-06 10:52:00|||||||||4
1733482330000|2024-12-06 10:52:10|||||||||3
1733482340000|2024-12-06 10:52:20|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42408.6|42388.6|1
1733482350000|2024-12-06 10:52:30|42415.9|42395.9|42411.4|42391.4|42415.9|42395.9|42411.4|42391.4|3
1733482360000|2024-12-06 10:52:40|42411.1|42391.1|42413.6|42393.6|42413.6|42393.6|42411.1|42391.1|0
1733482370000|2024-12-06 10:52:50|42416.1|42396.1|42415.9|42395.9|42416.1|42396.1|42413.6|42393.6|2
1733482380000|2024-12-06 10:53:00|42413.6|42393.6|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|3
1733482390000|2024-12-06 10:53:10|||||||||1
1733482440000|2024-12-06 10:54:00|42413.6|42393.6|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|2
1733482450000|2024-12-06 10:54:10|42413.4|42393.4|42411.1|42391.1|42413.4|42393.4|42411.1|42391.1|0
1733482460000|2024-12-06 10:54:20|42408.6|42388.6|42411.1|42391.1|42411.1|42391.1|42406.4|42386.4|3
1733482480000|2024-12-06 10:54:40|42408.9|42388.9|42408.6|42388.6|42408.9|42388.9|42408.6|42388.6|1
1733482490000|2024-12-06 10:54:50|42406.4|42386.4|42406.1|42386.1|42408.6|42388.6|42406.1|42386.1|5
1733482500000|2024-12-06 10:55:00|42405.9|42385.9|42401.4|42381.4|42405.9|42385.9|42401.4|42381.4|1
1733482510000|2024-12-06 10:55:10|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|42401.1|42381.1|2
1733482520000|2024-12-06 10:55:20|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|42398.6|42378.6|2
1733482530000|2024-12-06 10:55:30|42398.4|42378.4|42396.1|42376.1|42398.4|42378.4|42396.1|42376.1|1
1733482540000|2024-12-06 10:55:40|42398.4|42378.4|42398.6|42378.6|42400.9|42380.9|42398.4|42378.4|4
1733482550000|2024-12-06 10:55:50|42403.1|42383.1|42408.4|42388.4|42408.4|42388.4|42403.1|42383.1|4
1733482560000|2024-12-06 10:56:00|42410.9|42390.9|42413.6|42393.6|42413.6|42393.6|42410.9|42390.9|6
1733482570000|2024-12-06 10:56:10|42411.4|42391.4|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|0
1733482580000|2024-12-06 10:56:20|42413.6|42393.6|42411.1|42391.1|42413.6|42393.6|42408.6|42388.6|4
1733482590000|2024-12-06 10:56:30|42411.4|42391.4|42413.6|42393.6|42413.6|42393.6|42411.4|42391.4|5
1733482600000|2024-12-06 10:56:40|42411.1|42391.1|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|0
1733482610000|2024-12-06 10:56:50|42411.4|42391.4|42413.6|42393.6|42413.6|42393.6|42411.1|42391.1|0
1733482620000|2024-12-06 10:57:00|42411.1|42391.1|42413.6|42393.6|42413.6|42393.6|42411.1|42391.1|0
1733482630000|2024-12-06 10:57:10|42411.1|42391.1|42411.1|42391.1|42413.6|42393.6|42411.1|42391.1|1
1733482650000|2024-12-06 10:57:30|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|1
1733482680000|2024-12-06 10:58:00|42416.1|42396.1|42418.9|42398.9|42421.4|42401.4|42416.1|42396.1|15
1733482700000|2024-12-06 10:58:20|||||||||1
1733482710000|2024-12-06 10:58:30|42416.7|42396.7|42421.1|42401.1|42421.1|42401.1|42416.4|42396.4|1
1733482750000|2024-12-06 10:59:10|||||||||2
1733482760000|2024-12-06 10:59:20|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|42423.6|42403.6|0
1733482770000|2024-12-06 10:59:30|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|4
1733482780000|2024-12-06 10:59:40|42421.7|42401.7|42426.1|42406.1|42426.1|42406.1|42421.7|42401.7|2
1733482790000|2024-12-06 10:59:50|42428.4|42408.4|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|2
1733482800000|2024-12-06 11:00:00|42426.4|42406.4|42428.6|42408.6|42428.6|42408.6|42426.4|42406.4|3
1733482810000|2024-12-06 11:00:10|42430.9|42410.9|42431.4|42411.4|42436.4|42416.4|42430.9|42410.9|7
1733482820000|2024-12-06 11:00:20|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|3
1733482830000|2024-12-06 11:00:30|42431.4|42411.4|42433.4|42413.4|42433.4|42413.4|42431.4|42411.4|0
1733482840000|2024-12-06 11:00:40|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|0
1733482850000|2024-12-06 11:00:50|42431.4|42411.4|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|0
1733482870000|2024-12-06 11:01:10|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|42436.1|42416.1|0
1733482880000|2024-12-06 11:01:20|42433.9|42413.9|42431.1|42411.1|42435.9|42415.9|42431.1|42411.1|4
1733482890000|2024-12-06 11:01:30|42430.9|42410.9|42431.1|42411.1|42431.1|42411.1|42426.1|42406.1|3
1733482900000|2024-12-06 11:01:40|42430.6|42410.6|42428.6|42408.6|42430.6|42410.6|42426.1|42406.1|1
1733482910000|2024-12-06 11:01:50|42426.4|42406.4|42426.1|42406.1|42426.4|42406.4|42426.1|42406.1|0
1733482920000|2024-12-06 11:02:00|42423.9|42403.9|42426.1|42406.1|42426.1|42406.1|42423.9|42403.9|3
1733482930000|2024-12-06 11:02:10|42423.9|42403.9|42423.6|42403.6|42426.1|42406.1|42423.6|42403.6|1
1733482940000|2024-12-06 11:02:20|||||||||2
1733482960000|2024-12-06 11:02:40|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|6
1733482970000|2024-12-06 11:02:50|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|2
1733482980000|2024-12-06 11:03:00|||||||||1
1733482990000|2024-12-06 11:03:10|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|3
1733483000000|2024-12-06 11:03:20|42425.6|42405.6|42426.2|42406.2|42426.2|42406.2|42425.6|42405.6|6
1733483030000|2024-12-06 11:03:50|42426.4|42406.4|42428.7|42408.7|42428.7|42408.7|42426.4|42406.4|1
1733483060000|2024-12-06 11:04:20|42430.9|42410.9|42433.7|42413.7|42433.7|42413.7|42430.9|42410.9|2
1733483070000|2024-12-06 11:04:30|42434.2|42414.2|42438.7|42418.7|42438.9|42418.9|42434.2|42414.2|6
1733483080000|2024-12-06 11:04:40|42441.2|42421.2|42431.4|42411.4|42441.2|42421.2|42431.4|42411.4|8
1733483090000|2024-12-06 11:04:50|42429.2|42409.2|42423.7|42403.7|42429.2|42409.2|42423.7|42403.7|3
1733483100000|2024-12-06 11:05:00|42421.4|42401.4|42418.7|42398.7|42421.4|42401.4|42418.7|42398.7|5
1733483120000|2024-12-06 11:05:20|42416.4|42396.4|42416.2|42396.2|42416.4|42396.4|42416.2|42396.2|3
1733483130000|2024-12-06 11:05:30|42416.4|42396.4|42428.7|42408.7|42428.7|42408.7|42416.4|42396.4|7
1733483140000|2024-12-06 11:05:40|42430.9|42410.9|42433.7|42413.7|42433.7|42413.7|42428.7|42408.7|4
1733483150000|2024-12-06 11:05:50|42431.4|42411.4|42433.7|42413.7|42433.7|42413.7|42431.2|42411.2|3
1733483160000|2024-12-06 11:06:00|42431.4|42411.4|42433.7|42413.7|42433.7|42413.7|42431.2|42411.2|4
1733483180000|2024-12-06 11:06:20|42431.2|42411.2|42428.7|42408.7|42433.7|42413.7|42428.7|42408.7|8
1733483190000|2024-12-06 11:06:30|||||||||2
1733483200000|2024-12-06 11:06:40|42428.9|42408.9|42428.7|42408.7|42428.9|42408.9|42428.7|42408.7|2
1733483210000|2024-12-06 11:06:50|42428.9|42408.9|42426.2|42406.2|42428.9|42408.9|42423.9|42403.9|4
1733483220000|2024-12-06 11:07:00|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|1
1733483230000|2024-12-06 11:07:10|42426.2|42406.2|42423.7|42403.7|42426.2|42406.2|42423.7|42403.7|7
1733483240000|2024-12-06 11:07:20|42425.9|42405.9|42430.9|42410.9|42430.9|42410.9|42425.9|42405.9|7
1733483250000|2024-12-06 11:07:30|42431.2|42411.2|42428.9|42408.9|42436.2|42416.2|42428.9|42408.9|7
1733483260000|2024-12-06 11:07:40|42428.7|42408.7|42430.9|42410.9|42430.9|42410.9|42428.7|42408.7|1
1733483270000|2024-12-06 11:07:50|42431.2|42411.2|42423.7|42403.7|42431.2|42411.2|42423.7|42403.7|2
1733483280000|2024-12-06 11:08:00|42421.2|42401.2|42416.2|42396.2|42421.2|42401.2|42416.2|42396.2|5
1733483290000|2024-12-06 11:08:10|42418.4|42398.4|42421.2|42401.2|42421.2|42401.2|42416.4|42396.4|9
1733483300000|2024-12-06 11:08:20|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|1
1733483320000|2024-12-06 11:08:40|||||||||4
1733483330000|2024-12-06 11:08:50|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|0
1733483350000|2024-12-06 11:09:10|42411.7|42391.7|42411.2|42391.2|42411.7|42391.7|42411.2|42391.2|3
1733483380000|2024-12-06 11:09:40|42413.7|42393.7|42413.7|42393.7|42415.9|42395.9|42413.7|42393.7|1
1733483390000|2024-12-06 11:09:50|42415.9|42395.9|42416.2|42396.2|42416.2|42396.2|42415.9|42395.9|0
1733483400000|2024-12-06 11:10:00|42418.4|42398.4|42416.2|42396.2|42418.4|42398.4|42416.2|42396.2|3
1733483410000|2024-12-06 11:10:10|42415.9|42395.9|42411.2|42391.2|42415.9|42395.9|42411.2|42391.2|4
1733483420000|2024-12-06 11:10:20|42408.9|42388.9|42403.9|42383.9|42408.9|42388.9|42401.4|42381.4|5
1733483430000|2024-12-06 11:10:30|42403.7|42383.7|42408.7|42388.7|42408.7|42388.7|42403.7|42383.7|0
1733483440000|2024-12-06 11:10:40|42406.2|42386.2|42406.2|42386.2|42408.7|42388.7|42406.2|42386.2|1
1733483450000|2024-12-06 11:10:50|42408.7|42388.7|42403.7|42383.7|42408.7|42388.7|42403.7|42383.7|1
1733483460000|2024-12-06 11:11:00|42406.2|42386.2|42403.7|42383.7|42406.2|42386.2|42403.7|42383.7|0
1733483470000|2024-12-06 11:11:10|42406.2|42386.2|42398.7|42378.7|42406.2|42386.2|42398.7|42378.7|3
1733483490000|2024-12-06 11:11:30|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|2
1733483500000|2024-12-06 11:11:40|42398.7|42378.7|42396.2|42376.2|42401.2|42381.2|42396.2|42376.2|4
1733483510000|2024-12-06 11:11:50|||||||||6
1733483530000|2024-12-06 11:12:10|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|1
1733483540000|2024-12-06 11:12:20|42395.9|42375.9|42396.2|42376.2|42396.2|42376.2|42395.9|42375.9|1
1733483580000|2024-12-06 11:13:00|42393.9|42373.9|42393.7|42373.7|42396.2|42376.2|42393.7|42373.7|3
1733483620000|2024-12-06 11:13:40|42396.2|42376.2|42393.7|42373.7|42396.2|42376.2|42393.7|42373.7|3
1733483630000|2024-12-06 11:13:50|42395.9|42375.9|42396.2|42376.2|42396.2|42376.2|42393.7|42373.7|0
1733483640000|2024-12-06 11:14:00|42391.2|42371.2|42388.7|42368.7|42391.2|42371.2|42388.7|42368.7|7
1733483650000|2024-12-06 11:14:10|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|4
1733483670000|2024-12-06 11:14:30|42388.4|42368.4|42391.2|42371.2|42393.7|42373.7|42388.4|42368.4|17
1733483680000|2024-12-06 11:14:40|42393.4|42373.4|42393.7|42373.7|42395.9|42375.9|42393.4|42373.4|4
1733483690000|2024-12-06 11:14:50|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|1
1733483700000|2024-12-06 11:15:00|42388.9|42368.9|42388.7|42368.7|42388.9|42368.9|42388.7|42368.7|5
1733483710000|2024-12-06 11:15:10|42388.9|42368.9|42391.2|42371.2|42391.2|42371.2|42388.9|42368.9|3
1733483720000|2024-12-06 11:15:20|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|0
1733483740000|2024-12-06 11:15:40|42396.2|42376.2|42393.9|42373.9|42396.2|42376.2|42393.9|42373.9|0
1733483750000|2024-12-06 11:15:50|42393.7|42373.7|42398.7|42378.7|42398.7|42378.7|42393.7|42373.7|1
1733483770000|2024-12-06 11:16:10|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|4
1733483830000|2024-12-06 11:17:10|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|5
1733483860000|2024-12-06 11:17:40|42406.2|42386.2|42406.2|42386.2|42408.7|42388.7|42406.2|42386.2|11
1733483870000|2024-12-06 11:17:50|42408.4|42388.4|42406.2|42386.2|42408.4|42388.4|42406.2|42386.2|2
1733483880000|2024-12-06 11:18:00|42405.9|42385.9|42405.9|42385.9|42405.9|42385.9|42403.4|42383.4|1
1733483890000|2024-12-06 11:18:10|42403.7|42383.7|42405.9|42385.9|42405.9|42385.9|42403.4|42383.4|0
1733483900000|2024-12-06 11:18:20|42403.4|42383.4|42403.4|42383.4|42403.4|42383.4|42403.4|42383.4|0
1733483920000|2024-12-06 11:18:40|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|2
1733483930000|2024-12-06 11:18:50|42401.4|42381.4|42403.9|42383.9|42403.9|42383.9|42401.4|42381.4|4
1733483940000|2024-12-06 11:19:00|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42398.7|42378.7|2
1733483960000|2024-12-06 11:19:20|42398.7|42378.7|42396.2|42376.2|42398.7|42378.7|42396.2|42376.2|1
1733483970000|2024-12-06 11:19:30|42401.2|42381.2|42398.7|42378.7|42401.2|42381.2|42398.7|42378.7|0
1733483990000|2024-12-06 11:19:50|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|0
1733484000000|2024-12-06 11:20:00|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|11
1733484010000|2024-12-06 11:20:10|42388.7|42368.7|42386.4|42366.4|42388.7|42368.7|42386.4|42366.4|0
1733484020000|2024-12-06 11:20:20|42388.7|42368.7|42388.7|42368.7|42388.7|42368.7|42388.7|42368.7|1
1733484030000|2024-12-06 11:20:30|42388.9|42368.9|42391.2|42371.2|42391.2|42371.2|42388.7|42368.7|0
1733484040000|2024-12-06 11:20:40|||||||||1
1733484060000|2024-12-06 11:21:00|42393.4|42373.4|42393.7|42373.7|42394|42374|42393.4|42373.4|1
1733484070000|2024-12-06 11:21:10|42395.9|42375.9|42396.2|42376.2|42396.2|42376.2|42395.9|42375.9|1
1733484080000|2024-12-06 11:21:20|42394|42374|42391.2|42371.2|42394|42374|42391.2|42371.2|3
1733484090000|2024-12-06 11:21:30|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|0
1733484100000|2024-12-06 11:21:40|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|0
1733484110000|2024-12-06 11:21:50|42388.7|42368.7|42388.7|42368.7|42388.7|42368.7|42388.7|42368.7|0
1733484120000|2024-12-06 11:22:00|42390.9|42370.9|42388.7|42368.7|42391.2|42371.2|42386.5|42366.5|3
1733484130000|2024-12-06 11:22:10|42391.2|42371.2|42393.7|42373.7|42393.7|42373.7|42391.2|42371.2|1
1733484140000|2024-12-06 11:22:20|42396.2|42376.2|42393.7|42373.7|42398.7|42378.7|42393.7|42373.7|3
1733484170000|2024-12-06 11:22:50|42396.2|42376.2|42393.7|42373.7|42396.2|42376.2|42393.7|42373.7|0
1733484180000|2024-12-06 11:23:00|42395.9|42375.9|42393.7|42373.7|42396.2|42376.2|42393.7|42373.7|1
1733484190000|2024-12-06 11:23:10|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|0
1733484200000|2024-12-06 11:23:20|42398.7|42378.7|42396.2|42376.2|42398.7|42378.7|42396.2|42376.2|0
1733484210000|2024-12-06 11:23:30|42396.5|42376.5|42398.7|42378.7|42398.7|42378.7|42396.5|42376.5|3
1733484220000|2024-12-06 11:23:40|42399|42379|42403.7|42383.7|42403.7|42383.7|42399|42379|0
1733484240000|2024-12-06 11:24:00|42405.9|42385.9|42412.9|42392.9|42412.9|42392.9|42405.9|42385.9|9
1733484250000|2024-12-06 11:24:10|42410.7|42390.7|42410.7|42390.7|42412.9|42392.9|42410.7|42390.7|0
1733484260000|2024-12-06 11:24:20|42408.7|42388.7|42408.4|42388.4|42408.7|42388.7|42408.4|42388.4|2
1733484270000|2024-12-06 11:24:30|42408.7|42388.7|42411.2|42391.2|42411.2|42391.2|42408.7|42388.7|1
1733484280000|2024-12-06 11:24:40|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|1
1733484290000|2024-12-06 11:24:50|42411.2|42391.2|42408.7|42388.7|42411.2|42391.2|42408.7|42388.7|1
1733484300000|2024-12-06 11:25:00|42406.5|42386.5|42411.2|42391.2|42411.2|42391.2|42406.5|42386.5|1
1733484320000|2024-12-06 11:25:20|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|2
1733484350000|2024-12-06 11:25:50|42410.7|42390.7|42408.7|42388.7|42410.7|42390.7|42408.7|42388.7|0
1733484360000|2024-12-06 11:26:00|42406.5|42386.5|42408.7|42388.7|42408.7|42388.7|42406.2|42386.2|0
1733484370000|2024-12-06 11:26:10|42409|42389|42408.7|42388.7|42409|42389|42408.7|42388.7|0
1733484400000|2024-12-06 11:26:40|42411.2|42391.2|42408.7|42388.7|42411.2|42391.2|42408.7|42388.7|0
1733484410000|2024-12-06 11:26:50|42410.9|42390.9|42413.4|42393.4|42413.4|42393.4|42408.7|42388.7|3
1733484430000|2024-12-06 11:27:10|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|0
1733484440000|2024-12-06 11:27:20|42408.7|42388.7|42408.4|42388.4|42408.7|42388.7|42408.4|42388.4|1
1733484450000|2024-12-06 11:27:30|42408.7|42388.7|42411.2|42391.2|42411.2|42391.2|42406.2|42386.2|7
1733484470000|2024-12-06 11:27:50|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|2
1733484480000|2024-12-06 11:28:00|42406.5|42386.5|42420.7|42400.7|42420.7|42400.7|42406.5|42386.5|12
1733484490000|2024-12-06 11:28:10|42422.9|42402.9|42423.2|42403.2|42425.7|42405.7|42422.9|42402.9|1
1733484500000|2024-12-06 11:28:20|||||||||2
1733484510000|2024-12-06 11:28:30|42420.9|42400.9|42418.2|42398.2|42420.9|42400.9|42415.7|42395.7|1
1733484520000|2024-12-06 11:28:40|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|1
1733484540000|2024-12-06 11:29:00|42423.2|42403.2|42418.4|42398.4|42425.4|42405.4|42418.4|42398.4|9
1733484550000|2024-12-06 11:29:10|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42418.2|42398.2|2
1733484560000|2024-12-06 11:29:20|42422.9|42402.9|42423.2|42403.2|42423.2|42403.2|42422.9|42402.9|0
1733484570000|2024-12-06 11:29:30|42420.7|42400.7|42420.7|42400.7|42425.7|42405.7|42420.7|42400.7|4
1733484580000|2024-12-06 11:29:40|42420.9|42400.9|42420.7|42400.7|42420.9|42400.9|42420.7|42400.7|0
1733484590000|2024-12-06 11:29:50|42422.9|42402.9|42423.2|42403.2|42425.7|42405.7|42422.9|42402.9|0
1733484600000|2024-12-06 11:30:00|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|0
1733484610000|2024-12-06 11:30:10|42423.4|42403.4|42423.2|42403.2|42425.4|42405.4|42423.2|42403.2|4
1733484620000|2024-12-06 11:30:20|42420.7|42400.7|42423.2|42403.2|42425.7|42405.7|42420.7|42400.7|0
1733484630000|2024-12-06 11:30:30|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42423.2|42403.2|0
1733484660000|2024-12-06 11:31:00|||||||||3
1733484670000|2024-12-06 11:31:10|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42423.2|42403.2|5
1733484690000|2024-12-06 11:31:30|42430.4|42410.4|42430.7|42410.7|42430.7|42410.7|42425.9|42405.9|2
1733484700000|2024-12-06 11:31:40|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|1
1733484710000|2024-12-06 11:31:50|42425.9|42405.9|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|2
1733484720000|2024-12-06 11:32:00|42423.4|42403.4|42415.7|42395.7|42423.4|42403.4|42415.7|42395.7|2
1733484730000|2024-12-06 11:32:10|42413.7|42393.7|42415.7|42395.7|42415.7|42395.7|42411.2|42391.2|5
1733484740000|2024-12-06 11:32:20|42415.9|42395.9|42420.7|42400.7|42420.7|42400.7|42415.7|42395.7|1
1733484750000|2024-12-06 11:32:30|42423.2|42403.2|42428.2|42408.2|42428.2|42408.2|42420.7|42400.7|0
1733484760000|2024-12-06 11:32:40|42427.9|42407.9|42428.2|42408.2|42430.7|42410.7|42427.9|42407.9|0
1733484770000|2024-12-06 11:32:50|42430.4|42410.4|42428.2|42408.2|42430.4|42410.4|42428.2|42408.2|0
1733484790000|2024-12-06 11:33:10|42425.9|42405.9|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|0
1733484800000|2024-12-06 11:33:20|42425.9|42405.9|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|0
1733484820000|2024-12-06 11:33:40|42425.7|42405.7|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|0
1733484830000|2024-12-06 11:33:50|42426|42406|42430.7|42410.7|42430.7|42410.7|42425.7|42405.7|1
1733484840000|2024-12-06 11:34:00|||||||||1
1733484850000|2024-12-06 11:34:10|42428.2|42408.2|42428.2|42408.2|42430.7|42410.7|42428.2|42408.2|2
1733484870000|2024-12-06 11:34:30|42425.7|42405.7|42428.2|42408.2|42428.2|42408.2|42423.5|42403.5|1
1733484880000|2024-12-06 11:34:40|42425.7|42405.7|42428.2|42408.2|42428.2|42408.2|42425.7|42405.7|0
1733484890000|2024-12-06 11:34:50|42426|42406|42423.2|42403.2|42426|42406|42423.2|42403.2|0
1733484910000|2024-12-06 11:35:10|42425.7|42405.7|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|0
1733484930000|2024-12-06 11:35:30|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|42425.7|42405.7|0
1733484940000|2024-12-06 11:35:40|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|0
1733484950000|2024-12-06 11:35:50|42430.4|42410.4|42435.7|42415.7|42435.7|42415.7|42430.4|42410.4|2
1733484960000|2024-12-06 11:36:00|42433.2|42413.2|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|0
1733484970000|2024-12-06 11:36:10|42435.4|42415.4|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|0
1733484980000|2024-12-06 11:36:20|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|0
1733484990000|2024-12-06 11:36:30|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|0
1733485000000|2024-12-06 11:36:40|42437.9|42417.9|42438.2|42418.2|42438.2|42418.2|42437.9|42417.9|1
1733485010000|2024-12-06 11:36:50|42440.7|42420.7|42445.7|42425.7|42445.7|42425.7|42440.7|42420.7|8
1733485020000|2024-12-06 11:37:00|42447.9|42427.9|42445.4|42425.4|42447.9|42427.9|42445.4|42425.4|2
1733485030000|2024-12-06 11:37:10|42442.9|42422.9|42440.7|42420.7|42442.9|42422.9|42440.7|42420.7|3
1733485040000|2024-12-06 11:37:20|42438.5|42418.5|42435.7|42415.7|42438.5|42418.5|42435.7|42415.7|9
1733485050000|2024-12-06 11:37:30|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|10
1733485060000|2024-12-06 11:37:40|42427.9|42407.9|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|2
1733485070000|2024-12-06 11:37:50|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|42423.5|42403.5|0
1733485080000|2024-12-06 11:38:00|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|3
1733485110000|2024-12-06 11:38:30|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|3
1733485120000|2024-12-06 11:38:40|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42418.2|42398.2|1
1733485130000|2024-12-06 11:38:50|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|0
1733485140000|2024-12-06 11:39:00|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|42420.4|42400.4|0
1733485150000|2024-12-06 11:39:10|42420.7|42400.7|42415.7|42395.7|42420.7|42400.7|42415.7|42395.7|1
1733485160000|2024-12-06 11:39:20|42413.5|42393.5|42413.2|42393.2|42413.5|42393.5|42413.2|42393.2|0
1733485170000|2024-12-06 11:39:30|42415.7|42395.7|42413.2|42393.2|42415.7|42395.7|42413.2|42393.2|0
1733485200000|2024-12-06 11:40:00|42415.4|42395.4|42418.2|42398.2|42418.2|42398.2|42415.4|42395.4|0
1733485220000|2024-12-06 11:40:20|42416|42396|42418.2|42398.2|42418.2|42398.2|42415.7|42395.7|1
1733485230000|2024-12-06 11:40:30|42416|42396|42410.7|42390.7|42416|42396|42410.7|42390.7|4
1733485240000|2024-12-06 11:40:40|||||||||14
1733485250000|2024-12-06 11:40:50|42410.4|42390.4|42405.7|42385.7|42410.4|42390.4|42405.7|42385.7|1
1733485260000|2024-12-06 11:41:00|42403.5|42383.5|42402.9|42382.9|42403.5|42383.5|42402.9|42382.9|0
1733485280000|2024-12-06 11:41:20|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|1
1733485290000|2024-12-06 11:41:30|42398.2|42378.2|42395.7|42375.7|42398.2|42378.2|42395.7|42375.7|0
1733485310000|2024-12-06 11:41:50|42391|42371|42388.5|42368.5|42391|42371|42388.5|42368.5|4
1733485330000|2024-12-06 11:42:10|42391|42371|42386|42366|42391|42371|42386|42366|7
1733485340000|2024-12-06 11:42:20|42383.5|42363.5|42381|42361|42383.5|42363.5|42381|42361|2
1733485350000|2024-12-06 11:42:30|42371.5|42351.5|42373.5|42353.5|42373.5|42353.5|42366.2|42346.2|51
1733485360000|2024-12-06 11:42:40|42375.7|42355.7|42380.7|42360.7|42380.7|42360.7|42375.7|42355.7|3
1733485370000|2024-12-06 11:42:50|42382.9|42362.9|42386|42366|42388.2|42368.2|42382.9|42362.9|0
1733485380000|2024-12-06 11:43:00|42385.7|42365.7|42380.7|42360.7|42385.7|42365.7|42380.7|42360.7|1
1733485390000|2024-12-06 11:43:10|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|6
1733485400000|2024-12-06 11:43:20|||||||||2
1733485410000|2024-12-06 11:43:30|||||||||1
1733485420000|2024-12-06 11:43:40|42380.4|42360.4|42381|42361|42381|42361|42380.4|42360.4|1
1733485440000|2024-12-06 11:44:00|42383.2|42363.2|42381|42361|42383.5|42363.5|42381|42361|0
1733485450000|2024-12-06 11:44:10|42383.5|42363.5|42381|42361|42383.5|42363.5|42381|42361|0
1733485460000|2024-12-06 11:44:20|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|42383.5|42363.5|0
1733485470000|2024-12-06 11:44:30|42381|42361|42383.7|42363.7|42383.7|42363.7|42381|42361|3
1733485480000|2024-12-06 11:44:40|42384|42364|42383.7|42363.7|42386.2|42366.2|42383.7|42363.7|0
1733485490000|2024-12-06 11:44:50|42386.2|42366.2|42383.7|42363.7|42386.2|42366.2|42381.2|42361.2|1
1733485500000|2024-12-06 11:45:00|42381.5|42361.5|42383.7|42363.7|42383.7|42363.7|42381.2|42361.2|1
1733485520000|2024-12-06 11:45:20|42386|42366|42386.2|42366.2|42386.2|42366.2|42383.7|42363.7|1
1733485540000|2024-12-06 11:45:40|42388.7|42368.7|42391|42371|42391|42371|42388.7|42368.7|17
1733485550000|2024-12-06 11:45:50|42391.2|42371.2|42393.5|42373.5|42393.5|42373.5|42391.2|42371.2|2
1733485560000|2024-12-06 11:46:00|42396|42376|42396|42376|42396|42376|42396|42376|0
1733485590000|2024-12-06 11:46:30|42396.2|42376.2|42396.5|42376.5|42396.5|42376.5|42396.2|42376.2|7
1733485610000|2024-12-06 11:46:50|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|1
1733485620000|2024-12-06 11:47:00|42398.7|42378.7|42401.2|42381.2|42401.2|42381.2|42396.2|42376.2|6
1733485640000|2024-12-06 11:47:20|42403.7|42383.7|42401.2|42381.2|42403.7|42383.7|42401.2|42381.2|2
1733485650000|2024-12-06 11:47:30|42401.5|42381.5|42401.2|42381.2|42401.5|42381.5|42401.2|42381.2|0
1733485670000|2024-12-06 11:47:50|42401.5|42381.5|42403.7|42383.7|42403.7|42383.7|42401.2|42381.2|1
1733485680000|2024-12-06 11:48:00|42401.5|42381.5|42403.5|42383.5|42403.7|42383.7|42401.2|42381.2|1
1733485690000|2024-12-06 11:48:10|42403.7|42383.7|42406|42386|42406|42386|42403.7|42383.7|0
1733485710000|2024-12-06 11:48:30|42403.5|42383.5|42403.5|42383.5|42403.5|42383.5|42403.5|42383.5|2
1733485720000|2024-12-06 11:48:40|42406|42386|42404|42384|42406.2|42386.2|42404|42384|1
1733485730000|2024-12-06 11:48:50|42403.7|42383.7|42403.7|42383.7|42406|42386|42403.7|42383.7|0
1733485740000|2024-12-06 11:49:00|42406.2|42386.2|42398.7|42378.7|42406.2|42386.2|42398.7|42378.7|1
1733485750000|2024-12-06 11:49:10|42401.2|42381.2|42398.7|42378.7|42401.2|42381.2|42398.7|42378.7|3
1733485760000|2024-12-06 11:49:20|42396.5|42376.5|42393.7|42373.7|42396.5|42376.5|42393.7|42373.7|10
1733485770000|2024-12-06 11:49:30|42391.2|42371.2|42388.7|42368.7|42391.2|42371.2|42388.7|42368.7|3
1733485780000|2024-12-06 11:49:40|42386.2|42366.2|42383.7|42363.7|42386.2|42366.2|42383.7|42363.7|0
1733485790000|2024-12-06 11:49:50|42381.5|42361.5|42376.2|42356.2|42381.5|42361.5|42376.2|42356.2|6
1733485800000|2024-12-06 11:50:00|42378.7|42358.7|42376.2|42356.2|42378.7|42358.7|42376.2|42356.2|0
1733485810000|2024-12-06 11:50:10|||||||||1
1733485820000|2024-12-06 11:50:20|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|1
1733485860000|2024-12-06 11:51:00|42381.2|42361.2|42381.3|42361.3|42381.3|42361.3|42381.2|42361.2|0
1733485870000|2024-12-06 11:51:10|42385.7|42365.7|42388.5|42368.5|42388.5|42368.5|42385.7|42365.7|14
1733485880000|2024-12-06 11:51:20|42391|42371|42391|42371|42391|42371|42391|42371|0
1733485890000|2024-12-06 11:51:30|42390.7|42370.7|42388.8|42368.8|42391|42371|42388.5|42368.5|9
1733485900000|2024-12-06 11:51:40|42388.5|42368.5|42388.5|42368.5|42388.5|42368.5|42386|42366|0
1733485910000|2024-12-06 11:51:50|42386|42366|42388.5|42368.5|42388.5|42368.5|42386|42366|1
1733485920000|2024-12-06 11:52:00|42391|42371|42391|42371|42393.5|42373.5|42391|42371|11
1733485930000|2024-12-06 11:52:10|||||||||3
1733485940000|2024-12-06 11:52:20|42393.2|42373.2|42393.5|42373.5|42393.5|42373.5|42393.2|42373.2|2
1733485950000|2024-12-06 11:52:30|42391|42371|42391|42371|42391|42371|42391|42371|0
1733485960000|2024-12-06 11:52:40|||||||||3
1733485970000|2024-12-06 11:52:50|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|42388.8|42368.8|3
1733485980000|2024-12-06 11:53:00|42386.3|42366.3|42386.3|42366.3|42388.8|42368.8|42386.3|42366.3|1
1733485990000|2024-12-06 11:53:10|42386.5|42366.5|42386.5|42366.5|42386.5|42366.5|42386.5|42366.5|0
1733486010000|2024-12-06 11:53:30|42391|42371|42391|42371|42391|42371|42391|42371|5
1733486020000|2024-12-06 11:53:40|42393.5|42373.5|42384|42364|42395.7|42375.7|42384|42364|9
1733486030000|2024-12-06 11:53:50|42381.8|42361.8|42379|42359|42384|42364|42379|42359|0
1733486040000|2024-12-06 11:54:00|||||||||1
1733486050000|2024-12-06 11:54:10|42381.3|42361.3|42376|42356|42381.3|42361.3|42376|42356|0
1733486060000|2024-12-06 11:54:20|42378.2|42358.2|42378.5|42358.5|42378.5|42358.5|42378.2|42358.2|1
1733486070000|2024-12-06 11:54:30|42381|42361|42381|42361|42383.2|42363.2|42381|42361|2
1733486080000|2024-12-06 11:54:40|42381.3|42361.3|42386|42366|42386|42366|42381|42361|1
1733486100000|2024-12-06 11:55:00|42388.2|42368.2|42386|42366|42388.2|42368.2|42386|42366|1
1733486110000|2024-12-06 11:55:10|42385.7|42365.7|42381|42361|42385.7|42365.7|42381|42361|24
1733486120000|2024-12-06 11:55:20|42380.7|42360.7|42378.5|42358.5|42380.7|42360.7|42378.5|42358.5|0
1733486130000|2024-12-06 11:55:30|42376.3|42356.3|42374|42354|42376.3|42356.3|42374|42354|3
1733486140000|2024-12-06 11:55:40|42376.3|42356.3|42371.3|42351.3|42376.3|42356.3|42371.3|42351.3|3
1733486150000|2024-12-06 11:55:50|42366|42346|42366|42346|42366|42346|42366|42346|10
1733486160000|2024-12-06 11:56:00|42363.8|42343.8|42363.5|42343.5|42363.8|42343.8|42363.5|42343.5|5
1733486170000|2024-12-06 11:56:10|42365.7|42345.7|42366|42346|42366|42346|42365.7|42345.7|0
1733486180000|2024-12-06 11:56:20|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|2
1733486190000|2024-12-06 11:56:30|42371|42351|42366|42346|42371|42351|42366|42346|1
1733486200000|2024-12-06 11:56:40|42368.5|42348.5|42366|42346|42368.5|42348.5|42366|42346|1
1733486210000|2024-12-06 11:56:50|42363.5|42343.5|42358.5|42338.5|42363.5|42343.5|42358.5|42338.5|3
1733486220000|2024-12-06 11:57:00|42360.7|42340.7|42358.8|42338.8|42361|42341|42358.5|42338.5|0
1733486230000|2024-12-06 11:57:10|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|42358.5|42338.5|3
1733486240000|2024-12-06 11:57:20|42363.2|42343.2|42363.2|42343.2|42363.2|42343.2|42363.2|42343.2|0
1733486250000|2024-12-06 11:57:30|42361|42341|42361|42341|42361|42341|42361|42341|2
1733486260000|2024-12-06 11:57:40|42361.3|42341.3|42363.5|42343.5|42363.5|42343.5|42361.3|42341.3|2
1733486270000|2024-12-06 11:57:50|42361|42341|42360.7|42340.7|42361|42341|42360.7|42340.7|1
1733486280000|2024-12-06 11:58:00|42363.2|42343.2|42358.5|42338.5|42363.2|42343.2|42358.5|42338.5|2
1733486290000|2024-12-06 11:58:10|42360.5|42340.5|42360.7|42340.7|42360.7|42340.7|42360.5|42340.5|1
1733486310000|2024-12-06 11:58:30|42363|42343|42363.2|42343.2|42363.2|42343.2|42363|42343|2
1733486320000|2024-12-06 11:58:40|42360.7|42340.7|42363.2|42343.2|42363.2|42343.2|42360.7|42340.7|0
1733486330000|2024-12-06 11:58:50|42360.7|42340.7|42363.2|42343.2|42363.2|42343.2|42360.7|42340.7|1
1733486340000|2024-12-06 11:59:00|42360.7|42340.7|42360.7|42340.7|42360.7|42340.7|42360.5|42340.5|5
1733486350000|2024-12-06 11:59:10|42363|42343|42363.2|42343.2|42363.2|42343.2|42363|42343|1
1733486360000|2024-12-06 11:59:20|42360.7|42340.7|42360.7|42340.7|42360.7|42340.7|42360.7|42340.7|0
1733486370000|2024-12-06 11:59:30|42358.2|42338.2|42358.2|42338.2|42358.2|42338.2|42358.2|42338.2|1
1733486380000|2024-12-06 11:59:40|42356|42336|42356|42336|42356|42336|42356|42336|2
1733486390000|2024-12-06 11:59:50|42355.7|42335.7|42358.2|42338.2|42358.2|42338.2|42355.7|42335.7|1
1733486400000|2024-12-06 12:00:00|42358.5|42338.5|42355.7|42335.7|42360.7|42340.7|42355.7|42335.7|16
1733486410000|2024-12-06 12:00:10|42348.5|42328.5|42351|42331|42351|42331|42348.5|42328.5|12
1733486420000|2024-12-06 12:00:20|42348.8|42328.8|42346|42326|42348.8|42328.8|42346|42326|2
1733486430000|2024-12-06 12:00:30|42345.7|42325.7|42350.7|42330.7|42350.7|42330.7|42345.7|42325.7|4
1733486440000|2024-12-06 12:00:40|42348.5|42328.5|42348.5|42328.5|42350.7|42330.7|42348.5|42328.5|5
1733486450000|2024-12-06 12:00:50|42346|42326|42335.7|42315.7|42348.2|42328.2|42335.7|42315.7|17
1733486460000|2024-12-06 12:01:00|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|42333.5|42313.5|8
1733486470000|2024-12-06 12:01:10|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|42335.7|42315.7|5
1733486480000|2024-12-06 12:01:20|||||||||1
1733486490000|2024-12-06 12:01:30|42333.5|42313.5|42333.2|42313.2|42333.5|42313.5|42333.2|42313.2|13
1733486500000|2024-12-06 12:01:40|42335.5|42315.5|42328.5|42308.5|42335.7|42315.7|42328.5|42308.5|11
1733486510000|2024-12-06 12:01:50|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|0
1733486520000|2024-12-06 12:02:00|||||||||1
1733486530000|2024-12-06 12:02:10|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|42325.7|42305.7|19
1733486540000|2024-12-06 12:02:20|||||||||4
1733486560000|2024-12-06 12:02:40|42325.5|42305.5|42325.7|42305.7|42325.7|42305.7|42323.5|42303.5|0
1733486570000|2024-12-06 12:02:50|42326|42306|42328.2|42308.2|42328.2|42308.2|42326|42306|4
1733486580000|2024-12-06 12:03:00|42326|42306|42325.7|42305.7|42326|42306|42325.7|42305.7|0
1733486590000|2024-12-06 12:03:10|42328.2|42308.2|42330.7|42310.7|42330.7|42310.7|42328.2|42308.2|3
1733486600000|2024-12-06 12:03:20|42333|42313|42333.2|42313.2|42333.2|42313.2|42330.7|42310.7|2
1733486610000|2024-12-06 12:03:30|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|42330.7|42310.7|4
1733486620000|2024-12-06 12:03:40|42330.5|42310.5|42330.7|42310.7|42330.7|42310.7|42328|42308|6
1733486630000|2024-12-06 12:03:50|42335.7|42315.7|42350.7|42330.7|42353.2|42333.2|42335.7|42315.7|14
1733486640000|2024-12-06 12:04:00|42348.5|42328.5|42345.7|42325.7|42350.5|42330.5|42345.7|42325.7|15
1733486650000|2024-12-06 12:04:10|42343.5|42323.5|42345.7|42325.7|42345.7|42325.7|42343.2|42323.2|1
1733486660000|2024-12-06 12:04:20|42345.8|42325.8|42345.8|42325.8|42345.8|42325.8|42345.8|42325.8|0
1733486670000|2024-12-06 12:04:30|42348.3|42328.3|42343.3|42323.3|42348.3|42328.3|42343.3|42323.3|6
1733486680000|2024-12-06 12:04:40|42343|42323|42340.8|42320.8|42343.3|42323.3|42338.5|42318.5|3
1733486700000|2024-12-06 12:05:00|42343|42323|42343.3|42323.3|42345.8|42325.8|42340.8|42320.8|6
1733486710000|2024-12-06 12:05:10|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|42340.8|42320.8|1
1733486720000|2024-12-06 12:05:20|42338.3|42318.3|42333.3|42313.3|42338.3|42318.3|42330.8|42310.8|0
1733486740000|2024-12-06 12:05:40|42331|42311|42328.3|42308.3|42331|42311|42328.3|42308.3|0
1733486750000|2024-12-06 12:05:50|42325.8|42305.8|42325.8|42305.8|42326|42306|42325.8|42305.8|0
1733486760000|2024-12-06 12:06:00|42328|42308|42328.3|42308.3|42330.5|42310.5|42326|42306|5
1733486770000|2024-12-06 12:06:10|42330.5|42310.5|42330.8|42310.8|42333.3|42313.3|42330.5|42310.5|4
1733486780000|2024-12-06 12:06:20|42333.3|42313.3|42333.3|42313.3|42333.3|42313.3|42333.3|42313.3|3
1733486790000|2024-12-06 12:06:30|42330.8|42310.8|42333.3|42313.3|42333.3|42313.3|42330.8|42310.8|0
1733486800000|2024-12-06 12:06:40|42330.8|42310.8|42333.3|42313.3|42333.3|42313.3|42330.8|42310.8|0
1733486810000|2024-12-06 12:06:50|42331|42311|42330.8|42310.8|42331|42311|42330.8|42310.8|3
1733486820000|2024-12-06 12:07:00|42326|42306|42321|42301|42326|42306|42321|42301|2
1733486830000|2024-12-06 12:07:10|42318.5|42298.5|42316|42296|42318.5|42298.5|42316|42296|2
1733486840000|2024-12-06 12:07:20|||||||||3
1733486850000|2024-12-06 12:07:30|42315.8|42295.8|42313.5|42293.5|42315.8|42295.8|42311|42291|15
1733486860000|2024-12-06 12:07:40|42316|42296|42313.5|42293.5|42316|42296|42313.5|42293.5|11
1733486870000|2024-12-06 12:07:50|42316|42296|42318.5|42298.5|42318.8|42298.8|42316|42296|11
1733486880000|2024-12-06 12:08:00|42316|42296|42308.8|42288.8|42316|42296|42306.3|42286.3|16
1733486890000|2024-12-06 12:08:10|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|0
1733486900000|2024-12-06 12:08:20|42311|42291|42311|42291|42311|42291|42311|42291|0
1733486910000|2024-12-06 12:08:30|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|2
1733486920000|2024-12-06 12:08:40|42311|42291|42313.5|42293.5|42313.5|42293.5|42308.5|42288.5|6
1733486930000|2024-12-06 12:08:50|42311|42291|42308.5|42288.5|42313.5|42293.5|42308.5|42288.5|1
1733486940000|2024-12-06 12:09:00|42306.3|42286.3|42306|42286|42306.3|42286.3|42301.3|42281.3|9
1733486950000|2024-12-06 12:09:10|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|42308.3|42288.3|2
1733486960000|2024-12-06 12:09:20|42306|42286|42306|42286|42308.5|42288.5|42306|42286|4
1733486970000|2024-12-06 12:09:30|42308.5|42288.5|42306|42286|42311|42291|42303.8|42283.8|6
1733486980000|2024-12-06 12:09:40|42303.8|42283.8|42306|42286|42306|42286|42303.5|42283.5|3
1733486990000|2024-12-06 12:09:50|42308.5|42288.5|42313.5|42293.5|42313.5|42293.5|42308.5|42288.5|7
1733487000000|2024-12-06 12:10:00|42316|42296|42316|42296|42316|42296|42316|42296|0
1733487010000|2024-12-06 12:10:10|42314.1|42294.1|42318.8|42298.8|42318.8|42298.8|42313.8|42293.8|1
1733487020000|2024-12-06 12:10:20|42318.5|42298.5|42323.3|42303.3|42323.3|42303.3|42318.5|42298.5|9
1733487030000|2024-12-06 12:10:30|42321|42301|42318.3|42298.3|42323.3|42303.3|42318.3|42298.3|6
1733487040000|2024-12-06 12:10:40|42313.5|42293.5|42316|42296|42316|42296|42311|42291|6
1733487050000|2024-12-06 12:10:50|||||||||12
1733487060000|2024-12-06 12:11:00|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|42318.5|42298.5|3
1733487070000|2024-12-06 12:11:10|42320.8|42300.8|42321|42301|42321|42301|42320.8|42300.8|2
1733487080000|2024-12-06 12:11:20|42323.5|42303.5|42326|42306|42326|42306|42323.5|42303.5|3
1733487090000|2024-12-06 12:11:30|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|9
1733487110000|2024-12-06 12:11:50|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|1
1733487120000|2024-12-06 12:12:00|42326.3|42306.3|42326|42306|42328.5|42308.5|42326|42306|2
1733487130000|2024-12-06 12:12:10|42323.8|42303.8|42326|42306|42326|42306|42323.5|42303.5|1
1733487140000|2024-12-06 12:12:20|42328.5|42308.5|42326|42306|42328.5|42308.5|42326|42306|0
1733487150000|2024-12-06 12:12:30|42328.5|42308.5|42328.5|42308.5|42328.5|42308.5|42326|42306|3
1733487160000|2024-12-06 12:12:40|42330.8|42310.8|42328.8|42308.8|42330.8|42310.8|42328.5|42308.5|1
1733487170000|2024-12-06 12:12:50|42326.6|42306.6|42331|42311|42331|42311|42326.6|42306.6|3
1733487180000|2024-12-06 12:13:00|42331.3|42311.3|42341.3|42321.3|42341.3|42321.3|42331.3|42311.3|9
1733487190000|2024-12-06 12:13:10|||||||||8
1733487200000|2024-12-06 12:13:20|42341.6|42321.6|42343.8|42323.8|42343.8|42323.8|42341.3|42321.3|7
1733487210000|2024-12-06 12:13:30|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|42341.6|42321.6|6
1733487220000|2024-12-06 12:13:40|42341.3|42321.3|42341.3|42321.3|42343.8|42323.8|42341.3|42321.3|0
1733487230000|2024-12-06 12:13:50|42343.8|42323.8|42346|42326|42346.3|42326.3|42343.8|42323.8|1
1733487240000|2024-12-06 12:14:00|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|2
1733487250000|2024-12-06 12:14:10|42355.8|42335.8|42356.3|42336.3|42356.3|42336.3|42355.8|42335.8|2
1733487260000|2024-12-06 12:14:20|42358.5|42338.5|42361|42341|42361|42341|42356.3|42336.3|8
1733487270000|2024-12-06 12:14:30|42361.3|42341.3|42361.3|42341.3|42363.5|42343.5|42361.3|42341.3|2
1733487280000|2024-12-06 12:14:40|42361|42341|42363.5|42343.5|42363.5|42343.5|42358.8|42338.8|7
1733487290000|2024-12-06 12:14:50|42366|42346|42366|42346|42366|42346|42366|42346|0
1733487300000|2024-12-06 12:15:00|42361.3|42341.3|42366.3|42346.3|42366.3|42346.3|42361.3|42341.3|4
1733487310000|2024-12-06 12:15:10|42368.5|42348.5|42368.8|42348.8|42368.8|42348.8|42368.5|42348.5|6
1733487320000|2024-12-06 12:15:20|42368.5|42348.5|42366.3|42346.3|42368.8|42348.8|42366.3|42346.3|2
1733487330000|2024-12-06 12:15:30|||||||||1
1733487350000|2024-12-06 12:15:50|42364.1|42344.1|42363.8|42343.8|42364.1|42344.1|42363.8|42343.8|3
1733487360000|2024-12-06 12:16:00|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|2
1733487370000|2024-12-06 12:16:10|42356.6|42336.6|42356.3|42336.3|42358.8|42338.8|42353.8|42333.8|1
1733487390000|2024-12-06 12:16:30|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|1
1733487400000|2024-12-06 12:16:40|42358.5|42338.5|42358.8|42338.8|42358.8|42338.8|42356.3|42336.3|0
1733487410000|2024-12-06 12:16:50|42358.5|42338.5|42356.3|42336.3|42358.5|42338.5|42356.3|42336.3|3
1733487420000|2024-12-06 12:17:00|42353.8|42333.8|42351.3|42331.3|42353.8|42333.8|42346.3|42326.3|7
1733487430000|2024-12-06 12:17:10|42353.5|42333.5|42353.8|42333.8|42353.8|42333.8|42351.3|42331.3|0
1733487440000|2024-12-06 12:17:20|42351.3|42331.3|42356.3|42336.3|42356.3|42336.3|42351.3|42331.3|0
1733487450000|2024-12-06 12:17:30|42358.8|42338.8|42356.3|42336.3|42358.8|42338.8|42356.3|42336.3|1
1733487460000|2024-12-06 12:17:40|42358.5|42338.5|42356.3|42336.3|42358.8|42338.8|42353.8|42333.8|1
1733487470000|2024-12-06 12:17:50|42354.1|42334.1|42354.1|42334.1|42356.3|42336.3|42353.8|42333.8|0
1733487480000|2024-12-06 12:18:00|42353.8|42333.8|42358.8|42338.8|42358.8|42338.8|42353.8|42333.8|5
1733487490000|2024-12-06 12:18:10|42361|42341|42366.3|42346.3|42366.3|42346.3|42361|42341|5
1733487500000|2024-12-06 12:18:20|42368.5|42348.5|42370.8|42350.8|42370.8|42350.8|42368.5|42348.5|4
1733487510000|2024-12-06 12:18:30|42371|42351|42373.8|42353.8|42373.8|42353.8|42371|42351|3
1733487520000|2024-12-06 12:18:40|42371.6|42351.6|42373.8|42353.8|42373.8|42353.8|42371.3|42351.3|0
1733487530000|2024-12-06 12:18:50|42376.3|42356.3|42376.3|42356.3|42376.3|42356.3|42373.8|42353.8|3
1733487540000|2024-12-06 12:19:00|42378.8|42358.8|42378.5|42358.5|42378.8|42358.8|42378.5|42358.5|0
1733487550000|2024-12-06 12:19:10|42378.8|42358.8|42378.8|42358.8|42381.3|42361.3|42378.8|42358.8|4
1733487560000|2024-12-06 12:19:20|42381|42361|42378.8|42358.8|42381|42361|42378.8|42358.8|0
1733487570000|2024-12-06 12:19:30|42378.5|42358.5|42428.3|42408.3|42435.8|42415.8|42371.3|42351.3|90
1733487580000|2024-12-06 12:19:40|42426|42406|42428.3|42408.3|42433.3|42413.3|42408.3|42388.3|120
1733487590000|2024-12-06 12:19:50|42423.8|42403.8|42413.3|42393.3|42423.8|42403.8|42413.3|42393.3|22
1733487600000|2024-12-06 12:20:00|42410.8|42390.8|42401|42381|42410.8|42390.8|42401|42381|41
1733487610000|2024-12-06 12:20:10|42395.8|42375.8|42393.3|42373.3|42395.8|42375.8|42393.3|42373.3|5
1733487620000|2024-12-06 12:20:20|42395.8|42375.8|42393.3|42373.3|42395.8|42375.8|42391|42371|3
1733487630000|2024-12-06 12:20:30|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|0
1733487640000|2024-12-06 12:20:40|42398|42378|42403.3|42383.3|42403.3|42383.3|42398|42378|1
1733487650000|2024-12-06 12:20:50|42405.8|42385.8|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|0
1733487660000|2024-12-06 12:21:00|42410.5|42390.5|42418.3|42398.3|42418.3|42398.3|42410.5|42390.5|12
1733487670000|2024-12-06 12:21:10|42422.8|42402.8|42413.5|42393.5|42428|42408|42413.5|42393.5|19
1733487680000|2024-12-06 12:21:20|42411|42391|42410.8|42390.8|42411|42391|42408.5|42388.5|1
1733487690000|2024-12-06 12:21:30|42408.5|42388.5|42408.3|42388.3|42410.8|42390.8|42408.3|42388.3|1
1733487700000|2024-12-06 12:21:40|42410.3|42390.3|42415.8|42395.8|42418.3|42398.3|42410.3|42390.3|18
1733487710000|2024-12-06 12:21:50|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|42413.6|42393.6|3
1733487720000|2024-12-06 12:22:00|42410.8|42390.8|42413.3|42393.3|42413.3|42393.3|42410.8|42390.8|4
1733487730000|2024-12-06 12:22:10|42412.8|42392.8|42408.3|42388.3|42412.8|42392.8|42408.3|42388.3|6
1733487740000|2024-12-06 12:22:20|42408.6|42388.6|42418.3|42398.3|42428.3|42408.3|42408.6|42388.6|64
1733487750000|2024-12-06 12:22:30|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|0
1733487760000|2024-12-06 12:22:40|42413|42393|42410.8|42390.8|42413.3|42393.3|42410.8|42390.8|9
1733487770000|2024-12-06 12:22:50|42408.3|42388.3|42408.3|42388.3|42410.8|42390.8|42408.3|42388.3|3
1733487780000|2024-12-06 12:23:00|42410.5|42390.5|42410.5|42390.5|42413.3|42393.3|42410.5|42390.5|9
1733487790000|2024-12-06 12:23:10|42408.3|42388.3|42395.8|42375.8|42408.3|42388.3|42393.3|42373.3|12
1733487800000|2024-12-06 12:23:20|42395.5|42375.5|42393.3|42373.3|42395.8|42375.8|42390.8|42370.8|3
1733487810000|2024-12-06 12:23:30|42395.8|42375.8|42385.8|42365.8|42395.8|42375.8|42385.8|42365.8|15
1733487820000|2024-12-06 12:23:40|42383.3|42363.3|42388.3|42368.3|42388.3|42368.3|42383.3|42363.3|6
1733487830000|2024-12-06 12:23:50|42390.5|42370.5|42390.8|42370.8|42393.3|42373.3|42388.3|42368.3|1
1733487840000|2024-12-06 12:24:00|42388.3|42368.3|42368.8|42348.8|42390.8|42370.8|42368.8|42348.8|38
1733487850000|2024-12-06 12:24:10|42361.3|42341.3|42353.6|42333.6|42361.3|42341.3|42353.6|42333.6|38
1733487860000|2024-12-06 12:24:20|42355.8|42335.8|42356.1|42336.1|42361.1|42341.1|42355.8|42335.8|4
1733487870000|2024-12-06 12:24:30|42358.8|42338.8|42358.6|42338.6|42358.8|42338.8|42358.6|42338.6|17
1733487880000|2024-12-06 12:24:40|42356.3|42336.3|42343.8|42323.8|42356.3|42336.3|42343.8|42323.8|11
1733487890000|2024-12-06 12:24:50|42338.8|42318.8|42336.3|42316.3|42338.8|42318.8|42335.8|42315.8|7
1733487900000|2024-12-06 12:25:00|42336.6|42316.6|42343.6|42323.6|42343.6|42323.6|42336.6|42316.6|22
1733487910000|2024-12-06 12:25:10|42343.8|42323.8|42361.1|42341.1|42361.1|42341.1|42343.8|42323.8|5
1733487920000|2024-12-06 12:25:20|42363.6|42343.6|42368|42348|42368|42348|42363.6|42343.6|7
1733487930000|2024-12-06 12:25:30|42368.3|42348.3|42373.6|42353.6|42373.6|42353.6|42368.3|42348.3|7
1733487940000|2024-12-06 12:25:40|42371.3|42351.3|42373.6|42353.6|42373.6|42353.6|42368.6|42348.6|5
1733487950000|2024-12-06 12:25:50|42371.3|42351.3|42373.6|42353.6|42373.6|42353.6|42371.3|42351.3|1
1733487960000|2024-12-06 12:26:00|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|1
1733487970000|2024-12-06 12:26:10|||||||||4
1733487980000|2024-12-06 12:26:20|42376.3|42356.3|42376.3|42356.3|42378.8|42358.8|42376.3|42356.3|7
1733487990000|2024-12-06 12:26:30|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|0
1733488000000|2024-12-06 12:26:40|42381.3|42361.3|42383.8|42363.8|42383.8|42363.8|42381.3|42361.3|3
1733488010000|2024-12-06 12:26:50|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|42386.3|42366.3|2
1733488020000|2024-12-06 12:27:00|42390.8|42370.8|42388.3|42368.3|42390.8|42370.8|42388.3|42368.3|12
1733488030000|2024-12-06 12:27:10|42386.1|42366.1|42390.8|42370.8|42390.8|42370.8|42386.1|42366.1|3
1733488040000|2024-12-06 12:27:20|||||||||9
1733488050000|2024-12-06 12:27:30|42395.5|42375.5|42393|42373|42395.5|42375.5|42393|42373|2
1733488060000|2024-12-06 12:27:40|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|7
1733488070000|2024-12-06 12:27:50|42388.6|42368.6|42380.8|42360.8|42388.6|42368.6|42380.8|42360.8|4
1733488080000|2024-12-06 12:28:00|42378.3|42358.3|42373.3|42353.3|42380.8|42360.8|42373.3|42353.3|37
1733488090000|2024-12-06 12:28:10|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42366.3|42346.3|33
1733488100000|2024-12-06 12:28:20|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|0
1733488110000|2024-12-06 12:28:30|42371.1|42351.1|42368.8|42348.8|42371.3|42351.3|42368.8|42348.8|0
1733488120000|2024-12-06 12:28:40|42366.3|42346.3|42368.8|42348.8|42368.8|42348.8|42366.3|42346.3|3
1733488130000|2024-12-06 12:28:50|42366.3|42346.3|42363.8|42343.8|42368.8|42348.8|42363.8|42343.8|2
1733488140000|2024-12-06 12:29:00|42366.1|42346.1|42366.3|42346.3|42366.3|42346.3|42366.1|42346.1|2
1733488150000|2024-12-06 12:29:10|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|8
1733488160000|2024-12-06 12:29:20|42371.1|42351.1|42368.8|42348.8|42371.3|42351.3|42368.8|42348.8|8
1733488170000|2024-12-06 12:29:30|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|0
1733488180000|2024-12-06 12:29:40|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|5
1733488190000|2024-12-06 12:29:50|42368.6|42348.6|42368.8|42348.8|42368.8|42348.8|42368.6|42348.6|2
1733488200000|2024-12-06 12:30:00|42371.3|42351.3|42378.8|42358.8|42383.6|42363.6|42371.3|42351.3|10
1733488210000|2024-12-06 12:30:10|42376.6|42356.6|42373.8|42353.8|42381.3|42361.3|42373.8|42353.8|8
1733488220000|2024-12-06 12:30:20|42374.1|42354.1|42376.3|42356.3|42376.3|42356.3|42373.8|42353.8|3
1733488230000|2024-12-06 12:30:30|42375.8|42355.8|42373.6|42353.6|42375.8|42355.8|42371.1|42351.1|6
1733488240000|2024-12-06 12:30:40|42370.8|42350.8|42371.1|42351.1|42371.1|42351.1|42370.8|42350.8|1
1733488250000|2024-12-06 12:30:50|42370.8|42350.8|42368.3|42348.3|42370.8|42350.8|42368.3|42348.3|1
1733488260000|2024-12-06 12:31:00|42365.8|42345.8|42363.3|42343.3|42368.3|42348.3|42363.3|42343.3|1
1733488270000|2024-12-06 12:31:10|42366.1|42346.1|42368.3|42348.3|42368.3|42348.3|42365.8|42345.8|2
1733488280000|2024-12-06 12:31:20|42366.1|42346.1|42366.1|42346.1|42366.1|42346.1|42361.6|42341.6|6
1733488290000|2024-12-06 12:31:30|42368.3|42348.3|42366.1|42346.1|42368.3|42348.3|42363.6|42343.6|3
1733488300000|2024-12-06 12:31:40|42368.3|42348.3|42366.3|42346.3|42368.6|42348.6|42366.1|42346.1|2
1733488310000|2024-12-06 12:31:50|42366.1|42346.1|42368.6|42348.6|42368.6|42348.6|42366.1|42346.1|3
1733488320000|2024-12-06 12:32:00|42366.3|42346.3|42363.6|42343.6|42366.3|42346.3|42361.1|42341.1|3
1733488330000|2024-12-06 12:32:10|42365.8|42345.8|42366.1|42346.1|42368.6|42348.6|42363.6|42343.6|9
1733488340000|2024-12-06 12:32:20|42368.6|42348.6|42361.1|42341.1|42368.6|42348.6|42361.1|42341.1|6
1733488350000|2024-12-06 12:32:30|42363.3|42343.3|42363.3|42343.3|42363.3|42343.3|42363.3|42343.3|2
1733488360000|2024-12-06 12:32:40|42361.1|42341.1|42363.3|42343.3|42363.3|42343.3|42361.1|42341.1|2
1733488370000|2024-12-06 12:32:50|42365.8|42345.8|42371.1|42351.1|42371.1|42351.1|42365.8|42345.8|4
1733488380000|2024-12-06 12:33:00|42373.6|42353.6|42373.6|42353.6|42376.1|42356.1|42373.6|42353.6|6
1733488390000|2024-12-06 12:33:10|42371.1|42351.1|42373.6|42353.6|42376.1|42356.1|42371.1|42351.1|0
1733488400000|2024-12-06 12:33:20|42371.3|42351.3|42373.6|42353.6|42376.1|42356.1|42371.1|42351.1|4
1733488410000|2024-12-06 12:33:30|42375.8|42355.8|42395.8|42375.8|42398|42378|42375.8|42355.8|5
1733488420000|2024-12-06 12:33:40|42396.1|42376.1|42391.3|42371.3|42396.1|42376.1|42391.3|42371.3|6
1733488430000|2024-12-06 12:33:50|42391.1|42371.1|42376.1|42356.1|42391.1|42371.1|42373.6|42353.6|17
1733488440000|2024-12-06 12:34:00|42378.3|42358.3|42373.3|42353.3|42378.3|42358.3|42373.3|42353.3|3
1733488450000|2024-12-06 12:34:10|42370.8|42350.8|42373.3|42353.3|42378.3|42358.3|42370.8|42350.8|2
1733488460000|2024-12-06 12:34:20|42375.5|42355.5|42378.3|42358.3|42378.3|42358.3|42375.5|42355.5|2
1733488470000|2024-12-06 12:34:30|42375.5|42355.5|42373.3|42353.3|42375.8|42355.8|42373.3|42353.3|11
1733488480000|2024-12-06 12:34:40|42373.6|42353.6|42388|42368|42388|42368|42373.6|42353.6|11
1733488490000|2024-12-06 12:34:50|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|42383.3|42363.3|9
1733488500000|2024-12-06 12:35:00|42390.8|42370.8|42390.8|42370.8|42393.3|42373.3|42390.8|42370.8|5
1733488510000|2024-12-06 12:35:10|42393|42373|42375.8|42355.8|42393.3|42373.3|42373.3|42353.3|5
1733488520000|2024-12-06 12:35:20|42373.3|42353.3|42375.8|42355.8|42375.8|42355.8|42373.3|42353.3|2
1733488530000|2024-12-06 12:35:30|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|42380.8|42360.8|7
1733488550000|2024-12-06 12:35:50|42383.3|42363.3|42383.1|42363.1|42383.3|42363.3|42380.8|42360.8|0
1733488560000|2024-12-06 12:36:00|42383.3|42363.3|42383.3|42363.3|42385.8|42365.8|42383.3|42363.3|3
1733488570000|2024-12-06 12:36:10|42385.6|42365.6|42388.3|42368.3|42388.3|42368.3|42385.6|42365.6|0
1733488580000|2024-12-06 12:36:20|42385.8|42365.8|42393.3|42373.3|42393.3|42373.3|42385.8|42365.8|4
1733488590000|2024-12-06 12:36:30|42395.8|42375.8|42398.3|42378.3|42398.3|42378.3|42395.8|42375.8|6
1733488600000|2024-12-06 12:36:40|42400.8|42380.8|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|1
1733488610000|2024-12-06 12:36:50|42400.8|42380.8|42403.3|42383.3|42405.8|42385.8|42400.8|42380.8|1
1733488620000|2024-12-06 12:37:00|42405.8|42385.8|42410.8|42390.8|42413.3|42393.3|42405.8|42385.8|8
1733488630000|2024-12-06 12:37:10|42405.8|42385.8|42405.8|42385.8|42405.8|42385.8|42403.3|42383.3|4
1733488640000|2024-12-06 12:37:20|42403.6|42383.6|42403.3|42383.3|42403.6|42383.6|42400.8|42380.8|0
1733488650000|2024-12-06 12:37:30|42401.1|42381.1|42400.8|42380.8|42403.3|42383.3|42400.8|42380.8|0
1733488660000|2024-12-06 12:37:40|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|0
1733488670000|2024-12-06 12:37:50|42401.1|42381.1|42400.8|42380.8|42403.3|42383.3|42400.8|42380.8|1
1733488680000|2024-12-06 12:38:00|42403.3|42383.3|42400.8|42380.8|42405.6|42385.6|42400.8|42380.8|10
1733488700000|2024-12-06 12:38:20|||||||||3
1733488710000|2024-12-06 12:38:30|42398.6|42378.6|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|1
1733488720000|2024-12-06 12:38:40|42400.8|42380.8|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|1
1733488730000|2024-12-06 12:38:50|42405.8|42385.8|42408.1|42388.1|42408.1|42388.1|42405.8|42385.8|7
1733488740000|2024-12-06 12:39:00|42410.3|42390.3|42408.1|42388.1|42410.3|42390.3|42405.8|42385.8|2
1733488750000|2024-12-06 12:39:10|42405.8|42385.8|42400.8|42380.8|42406.1|42386.1|42400.8|42380.8|13
1733488760000|2024-12-06 12:39:20|42403.3|42383.3|42400.8|42380.8|42403.3|42383.3|42398.3|42378.3|1
1733488770000|2024-12-06 12:39:30|42403.3|42383.3|42407.5|42387.5|42410.3|42390.3|42403.3|42383.3|11
1733488780000|2024-12-06 12:39:40|42403.1|42383.1|42392.8|42372.8|42403.1|42383.1|42392.8|42372.8|7
1733488790000|2024-12-06 12:39:50|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|42395.3|42375.3|5
1733488800000|2024-12-06 12:40:00|42400.3|42380.3|42405|42385|42405.3|42385.3|42400.3|42380.3|10
1733488810000|2024-12-06 12:40:10|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|42402.8|42382.8|1
1733488820000|2024-12-06 12:40:20|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|42400.3|42380.3|1
1733488840000|2024-12-06 12:40:40|42400.6|42380.6|42400.6|42380.6|42402.8|42382.8|42400.3|42380.3|0
1733488850000|2024-12-06 12:40:50|42400.3|42380.3|42402.8|42382.8|42402.8|42382.8|42400.3|42380.3|0
1733488860000|2024-12-06 12:41:00|42400.3|42380.3|42390.8|42370.8|42400.3|42380.3|42388.3|42368.3|13
1733488870000|2024-12-06 12:41:10|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|42390.8|42370.8|0
1733488880000|2024-12-06 12:41:20|42391.1|42371.1|42390.8|42370.8|42393.3|42373.3|42390.8|42370.8|0
1733488890000|2024-12-06 12:41:30|42388.3|42368.3|42385.8|42365.8|42388.3|42368.3|42385.8|42365.8|7
1733488900000|2024-12-06 12:41:40|||||||||2
1733488910000|2024-12-06 12:41:50|42383.6|42363.6|42388.6|42368.6|42388.6|42368.6|42383.6|42363.6|6
1733488920000|2024-12-06 12:42:00|42390.8|42370.8|42390.8|42370.8|42393.1|42373.1|42390.8|42370.8|5
1733488930000|2024-12-06 12:42:10|42388.3|42368.3|42393.3|42373.3|42398.1|42378.1|42388.3|42368.3|9
1733488940000|2024-12-06 12:42:20|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|3
1733488950000|2024-12-06 12:42:30|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|0
1733488960000|2024-12-06 12:42:40|42398.3|42378.3|42395.8|42375.8|42398.3|42378.3|42395.8|42375.8|3
1733488970000|2024-12-06 12:42:50|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|5
1733488980000|2024-12-06 12:43:00|42400.6|42380.6|42400.8|42380.8|42403.3|42383.3|42400.6|42380.6|3
1733488990000|2024-12-06 12:43:10|42403.1|42383.1|42405.8|42385.8|42405.8|42385.8|42403.1|42383.1|1
1733489000000|2024-12-06 12:43:20|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|3
1733489010000|2024-12-06 12:43:30|42403.6|42383.6|42403.6|42383.6|42403.6|42383.6|42403.6|42383.6|0
1733489020000|2024-12-06 12:43:40|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|2
1733489040000|2024-12-06 12:44:00|42403.1|42383.1|42403.6|42383.6|42406.1|42386.1|42403.1|42383.1|8
1733489050000|2024-12-06 12:44:10|42405.8|42385.8|42401.1|42381.1|42406.1|42386.1|42401.1|42381.1|15
1733489060000|2024-12-06 12:44:20|42400.8|42380.8|42388.3|42368.3|42400.8|42380.8|42386.1|42366.1|21
1733489070000|2024-12-06 12:44:30|42388.1|42368.1|42378.3|42358.3|42390.8|42370.8|42378.3|42358.3|30
1733489080000|2024-12-06 12:44:40|42383.3|42363.3|42385.8|42365.8|42385.8|42365.8|42383.3|42363.3|1
1733489090000|2024-12-06 12:44:50|42383.3|42363.3|42373.6|42353.6|42385.8|42365.8|42373.6|42353.6|11
1733489100000|2024-12-06 12:45:00|42376.1|42356.1|42363.3|42343.3|42376.1|42356.1|42360.8|42340.8|11
1733489110000|2024-12-06 12:45:10|42361.1|42341.1|42348.6|42328.6|42368.1|42348.1|42348.6|42328.6|17
1733489120000|2024-12-06 12:45:20|42346.1|42326.1|42338.6|42318.6|42346.1|42326.1|42338.6|42318.6|19
1733489130000|2024-12-06 12:45:30|42336.1|42316.1|42351.1|42331.1|42351.1|42331.1|42333.6|42313.6|98
1733489140000|2024-12-06 12:45:40|42348.9|42328.9|42348.9|42328.9|42353.3|42333.3|42346.6|42326.6|18
1733489150000|2024-12-06 12:45:50|42346.4|42326.4|42341.6|42321.6|42348.6|42328.6|42341.6|42321.6|4
1733489160000|2024-12-06 12:46:00|42341.4|42321.4|42336.4|42316.4|42348.3|42328.3|42336.4|42316.4|28
1733489170000|2024-12-06 12:46:10|42336.1|42316.1|42336.1|42316.1|42336.1|42316.1|42333.9|42313.9|17
1733489180000|2024-12-06 12:46:20|42336.4|42316.4|42338.6|42318.6|42338.6|42318.6|42336.4|42316.4|2
1733489190000|2024-12-06 12:46:30|42341.1|42321.1|42341.1|42321.1|42343.3|42323.3|42341.1|42321.1|5
1733489200000|2024-12-06 12:46:40|42338.6|42318.6|42336.1|42316.1|42341.1|42321.1|42336.1|42316.1|10
1733489210000|2024-12-06 12:46:50|42333.9|42313.9|42336.4|42316.4|42336.4|42316.4|42333.9|42313.9|0
1733489220000|2024-12-06 12:47:00|42338.6|42318.6|42338.3|42318.3|42338.6|42318.6|42333.9|42313.9|7
1733489230000|2024-12-06 12:47:10|42335.8|42315.8|42343.3|42323.3|42343.3|42323.3|42335.8|42315.8|2
1733489240000|2024-12-06 12:47:20|42345.6|42325.6|42348.1|42328.1|42348.1|42328.1|42345.6|42325.6|2
1733489250000|2024-12-06 12:47:30|42348.3|42328.3|42351.1|42331.1|42351.1|42331.1|42348.3|42328.3|3
1733489260000|2024-12-06 12:47:40|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|1
1733489270000|2024-12-06 12:47:50|42351.1|42331.1|42353.3|42333.3|42353.3|42333.3|42350.8|42330.8|6
1733489280000|2024-12-06 12:48:00|42350.6|42330.6|42350.6|42330.6|42353.3|42333.3|42348.3|42328.3|2
1733489290000|2024-12-06 12:48:10|42350.8|42330.8|42353.3|42333.3|42353.3|42333.3|42350.8|42330.8|0
1733489300000|2024-12-06 12:48:20|42355.8|42335.8|42350.8|42330.8|42355.8|42335.8|42350.8|42330.8|1
1733489310000|2024-12-06 12:48:30|42353.3|42333.3|42353.1|42333.1|42353.3|42333.3|42350.8|42330.8|2
1733489320000|2024-12-06 12:48:40|42351.1|42331.1|42353.3|42333.3|42353.3|42333.3|42348.6|42328.6|0
1733489330000|2024-12-06 12:48:50|||||||||1
1733489340000|2024-12-06 12:49:00|42351.1|42331.1|42351.1|42331.1|42351.1|42331.1|42348.6|42328.6|9
1733489350000|2024-12-06 12:49:10|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42348.6|42328.6|6
1733489360000|2024-12-06 12:49:20|42353.6|42333.6|42356.1|42336.1|42356.1|42336.1|42353.6|42333.6|0
1733489370000|2024-12-06 12:49:30|42353.3|42333.3|42353.3|42333.3|42355.8|42335.8|42353.3|42333.3|5
1733489380000|2024-12-06 12:49:40|42350.8|42330.8|42350.8|42330.8|42350.8|42330.8|42350.8|42330.8|0
1733489390000|2024-12-06 12:49:50|42346.4|42326.4|42345.8|42325.8|42346.4|42326.4|42345.8|42325.8|2
1733489400000|2024-12-06 12:50:00|42348.3|42328.3|42353.1|42333.1|42353.1|42333.1|42348.3|42328.3|4
1733489410000|2024-12-06 12:50:10|42350.8|42330.8|42353.1|42333.1|42353.3|42333.3|42350.8|42330.8|3
1733489420000|2024-12-06 12:50:20|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|5
1733489430000|2024-12-06 12:50:30|42358.1|42338.1|42363.1|42343.1|42363.1|42343.1|42358.1|42338.1|0
1733489440000|2024-12-06 12:50:40|42360.6|42340.6|42358.3|42338.3|42360.6|42340.6|42358.3|42338.3|5
1733489450000|2024-12-06 12:50:50|42360.6|42340.6|42353.3|42333.3|42360.6|42340.6|42353.3|42333.3|5
1733489460000|2024-12-06 12:51:00|42355.8|42335.8|42353.3|42333.3|42355.8|42335.8|42353.3|42333.3|0
1733489470000|2024-12-06 12:51:10|42355.6|42335.6|42355.8|42335.8|42355.8|42335.8|42353.3|42333.3|0
1733489480000|2024-12-06 12:51:20|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|42358.3|42338.3|1
1733489490000|2024-12-06 12:51:30|42358.1|42338.1|42351.1|42331.1|42358.3|42338.3|42351.1|42331.1|12
1733489500000|2024-12-06 12:51:40|42350.8|42330.8|42348.3|42328.3|42353.3|42333.3|42345.8|42325.8|3
1733489520000|2024-12-06 12:52:00|42346.1|42326.1|42343.6|42323.6|42346.1|42326.1|42343.6|42323.6|5
1733489530000|2024-12-06 12:52:10|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|42341.1|42321.1|5
1733489540000|2024-12-06 12:52:20|||||||||16
1733489550000|2024-12-06 12:52:30|42341.4|42321.4|42343.6|42323.6|42343.6|42323.6|42341.1|42321.1|2
1733489560000|2024-12-06 12:52:40|42341.4|42321.4|42341.1|42321.1|42341.4|42321.4|42341.1|42321.1|2
1733489570000|2024-12-06 12:52:50|42338.6|42318.6|42336.4|42316.4|42338.6|42318.6|42336.4|42316.4|3
1733489580000|2024-12-06 12:53:00|42333.9|42313.9|42333.9|42313.9|42336.1|42316.1|42333.9|42313.9|5
1733489590000|2024-12-06 12:53:10|42336.1|42316.1|42333.9|42313.9|42336.1|42316.1|42331.4|42311.4|9
1733489610000|2024-12-06 12:53:30|42336.1|42316.1|42333.9|42313.9|42336.4|42316.4|42331.4|42311.4|2
1733489620000|2024-12-06 12:53:40|42336.4|42316.4|42334.1|42314.1|42336.4|42316.4|42334.1|42314.1|1
1733489630000|2024-12-06 12:53:50|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|0
1733489640000|2024-12-06 12:54:00|||||||||7
1733489660000|2024-12-06 12:54:20|42338.6|42318.6|42338.9|42318.9|42338.9|42318.9|42336.4|42316.4|4
1733489680000|2024-12-06 12:54:40|42341.4|42321.4|42336.6|42316.6|42341.4|42321.4|42336.6|42316.6|3
1733489690000|2024-12-06 12:54:50|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|1
1733489700000|2024-12-06 12:55:00|42331.9|42311.9|42316.4|42296.4|42331.9|42311.9|42316.4|42296.4|19
1733489710000|2024-12-06 12:55:10|42311.9|42291.9|42306.4|42286.4|42311.9|42291.9|42306.4|42286.4|6
1733489720000|2024-12-06 12:55:20|42306.1|42286.1|42303.9|42283.9|42306.4|42286.4|42303.9|42283.9|5
1733489730000|2024-12-06 12:55:30|42304.2|42284.2|42306.4|42286.4|42306.4|42286.4|42304.2|42284.2|4
1733489740000|2024-12-06 12:55:40|42308.9|42288.9|42306.4|42286.4|42308.9|42288.9|42306.4|42286.4|1
1733489750000|2024-12-06 12:55:50|||||||||23
1733489760000|2024-12-06 12:56:00|42308.6|42288.6|42309.2|42289.2|42311.4|42291.4|42306.4|42286.4|8
1733489770000|2024-12-06 12:56:10|42306.4|42286.4|42306.7|42286.7|42308.9|42288.9|42306.4|42286.4|3
1733489780000|2024-12-06 12:56:20|42308.9|42288.9|42308.6|42288.6|42311.4|42291.4|42308.6|42288.6|5
1733489790000|2024-12-06 12:56:30|42306.4|42286.4|42296.4|42276.4|42306.4|42286.4|42296.4|42276.4|9
1733489800000|2024-12-06 12:56:40|42288.9|42268.9|42286.4|42266.4|42288.9|42268.9|42286.4|42266.4|9
1733489810000|2024-12-06 12:56:50|42286.1|42266.1|42278.6|42258.6|42286.1|42266.1|42278.6|42258.6|11
1733489820000|2024-12-06 12:57:00|42276.1|42256.1|42281.1|42261.1|42281.1|42261.1|42276.1|42256.1|5
1733489830000|2024-12-06 12:57:10|42283.4|42263.4|42286.1|42266.1|42288.6|42268.6|42283.4|42263.4|8
1733489840000|2024-12-06 12:57:20|42285.9|42265.9|42291.1|42271.1|42291.1|42271.1|42283.6|42263.6|6
1733489850000|2024-12-06 12:57:30|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|42293.6|42273.6|11
1733489860000|2024-12-06 12:57:40|42291.1|42271.1|42288.6|42268.6|42291.1|42271.1|42286.4|42266.4|2
1733489870000|2024-12-06 12:57:50|42290.9|42270.9|42291.1|42271.1|42291.1|42271.1|42290.9|42270.9|0
1733489880000|2024-12-06 12:58:00|42288.6|42268.6|42290.9|42270.9|42290.9|42270.9|42286.1|42266.1|2
1733489890000|2024-12-06 12:58:10|42293.1|42273.1|42298.6|42278.6|42298.6|42278.6|42293.1|42273.1|14
1733489900000|2024-12-06 12:58:20|42296.1|42276.1|42291.4|42271.4|42296.1|42276.1|42291.4|42271.4|5
1733489910000|2024-12-06 12:58:30|42289.2|42269.2|42288.6|42268.6|42289.2|42269.2|42288.6|42268.6|1
1733489920000|2024-12-06 12:58:40|42286.1|42266.1|42283.6|42263.6|42286.1|42266.1|42283.6|42263.6|2
1733489930000|2024-12-06 12:58:50|42285.9|42265.9|42286.1|42266.1|42286.1|42266.1|42283.6|42263.6|3
1733489940000|2024-12-06 12:59:00|42283.9|42263.9|42288.6|42268.6|42288.6|42268.6|42283.6|42263.6|10
1733489950000|2024-12-06 12:59:10|42286.4|42266.4|42288.6|42268.6|42288.6|42268.6|42286.1|42266.1|5
1733489960000|2024-12-06 12:59:20|42286.1|42266.1|42286.1|42266.1|42288.6|42268.6|42283.6|42263.6|2
1733489970000|2024-12-06 12:59:30|42283.9|42263.9|42283.6|42263.6|42286.1|42266.1|42283.6|42263.6|2
1733489980000|2024-12-06 12:59:40|42286.1|42266.1|42281.4|42261.4|42286.1|42266.1|42281.4|42261.4|2
1733489990000|2024-12-06 12:59:50|42279.2|42259.2|42279.2|42259.2|42281.4|42261.4|42279.2|42259.2|5
1733490000000|2024-12-06 13:00:00|42276.9|42256.9|42259.2|42239.2|42291.4|42271.4|42256.4|42236.4|97
1733490010000|2024-12-06 13:00:10|42258.9|42238.9|42256.4|42236.4|42258.9|42238.9|42244.2|42224.2|25
1733490020000|2024-12-06 13:00:20|42258.6|42238.6|42263.9|42243.9|42266.4|42246.4|42256.4|42236.4|16
1733490030000|2024-12-06 13:00:30|42261.4|42241.4|42266.4|42246.4|42268.9|42248.9|42261.4|42241.4|10
1733490040000|2024-12-06 13:00:40|42266.1|42246.1|42283.9|42263.9|42283.9|42263.9|42263.9|42243.9|22
1733490050000|2024-12-06 13:00:50|42281.4|42261.4|42293.6|42273.6|42293.6|42273.6|42281.4|42261.4|8
1733490060000|2024-12-06 13:01:00|42296.1|42276.1|42288.9|42268.9|42301.4|42281.4|42286.7|42266.7|18
1733490070000|2024-12-06 13:01:10|42291.1|42271.1|42308.9|42288.9|42308.9|42288.9|42291.1|42271.1|9
1733490080000|2024-12-06 13:01:20|42311.1|42291.1|42316.1|42296.1|42321.4|42301.4|42311.1|42291.1|29
1733490090000|2024-12-06 13:01:30|42318.4|42298.4|42318.6|42298.6|42318.9|42298.9|42308.9|42288.9|30
1733490100000|2024-12-06 13:01:40|42316.1|42296.1|42316.1|42296.1|42318.6|42298.6|42313.6|42293.6|4
1733490110000|2024-12-06 13:01:50|42318.6|42298.6|42323.4|42303.4|42323.4|42303.4|42316.1|42296.1|4
1733490120000|2024-12-06 13:02:00|42323.6|42303.6|42325.9|42305.9|42328.4|42308.4|42323.4|42303.4|19
1733490130000|2024-12-06 13:02:10|42328.4|42308.4|42335.6|42315.6|42337.8|42317.8|42328.4|42308.4|23
1733490140000|2024-12-06 13:02:20|42335.9|42315.9|42340.9|42320.9|42340.9|42320.9|42335.9|42315.9|22
1733490150000|2024-12-06 13:02:30|42343.4|42323.4|42340.9|42320.9|42343.4|42323.4|42336.4|42316.4|11
1733490160000|2024-12-06 13:02:40|42338.6|42318.6|42346.1|42326.1|42350.6|42330.6|42335.9|42315.9|22
1733490170000|2024-12-06 13:02:50|42345.9|42325.9|42338.4|42318.4|42345.9|42325.9|42338.4|42318.4|4
1733490180000|2024-12-06 13:03:00|42336.1|42316.1|42330.9|42310.9|42336.1|42316.1|42330.9|42310.9|17
1733490190000|2024-12-06 13:03:10|42328.4|42308.4|42326.1|42306.1|42330.9|42310.9|42326.1|42306.1|5
1733490200000|2024-12-06 13:03:20|42323.9|42303.9|42320.9|42300.9|42328.4|42308.4|42320.9|42300.9|9
1733490210000|2024-12-06 13:03:30|42323.1|42303.1|42325.9|42305.9|42325.9|42305.9|42315.9|42295.9|4
1733490220000|2024-12-06 13:03:40|42326.1|42306.1|42335.9|42315.9|42338.4|42318.4|42325.9|42305.9|7
1733490230000|2024-12-06 13:03:50|42338.4|42318.4|42343.4|42323.4|42343.4|42323.4|42335.9|42315.9|2
1733490240000|2024-12-06 13:04:00|42340.9|42320.9|42333.6|42313.6|42340.9|42320.9|42333.4|42313.4|6
1733490250000|2024-12-06 13:04:10|42335.9|42315.9|42328.4|42308.4|42335.9|42315.9|42328.4|42308.4|1
1733490260000|2024-12-06 13:04:20|42330.6|42310.6|42325.9|42305.9|42330.9|42310.9|42325.9|42305.9|2
1733490270000|2024-12-06 13:04:30|42328.1|42308.1|42325.9|42305.9|42328.4|42308.4|42325.9|42305.9|0
1733490280000|2024-12-06 13:04:40|42323.4|42303.4|42331.1|42311.1|42331.1|42311.1|42318.6|42298.6|10
1733490290000|2024-12-06 13:04:50|42333.6|42313.6|42335.9|42315.9|42335.9|42315.9|42333.6|42313.6|2
1733490300000|2024-12-06 13:05:00|42336.1|42316.1|42326.4|42306.4|42336.1|42316.1|42323.9|42303.9|14
1733490310000|2024-12-06 13:05:10|42326.1|42306.1|42321.1|42301.1|42328.6|42308.6|42321.1|42301.1|7
1733490320000|2024-12-06 13:05:20|42318.9|42298.9|42325.9|42305.9|42325.9|42305.9|42318.9|42298.9|7
1733490330000|2024-12-06 13:05:30|42328.1|42308.1|42330.6|42310.6|42330.6|42310.6|42325.9|42305.9|5
1733490340000|2024-12-06 13:05:40|42328.4|42308.4|42325.6|42305.6|42330.6|42310.6|42323.4|42303.4|2
1733490350000|2024-12-06 13:05:50|42325.9|42305.9|42325.9|42305.9|42325.9|42305.9|42321.1|42301.1|3
1733490360000|2024-12-06 13:06:00|42323.6|42303.6|42330.9|42310.9|42330.9|42310.9|42323.6|42303.6|4
1733490370000|2024-12-06 13:06:10|42328.6|42308.6|42340.9|42320.9|42343.1|42323.1|42328.6|42308.6|5
1733490380000|2024-12-06 13:06:20|42343.1|42323.1|42343.4|42323.4|42343.4|42323.4|42340.9|42320.9|4
1733490390000|2024-12-06 13:06:30|42345.6|42325.6|42326.4|42306.4|42345.6|42325.6|42323.9|42303.9|15
1733490400000|2024-12-06 13:06:40|42324.2|42304.2|42323.6|42303.6|42326.4|42306.4|42321.4|42301.4|4
1733490410000|2024-12-06 13:06:50|42321.4|42301.4|42328.9|42308.9|42328.9|42308.9|42321.4|42301.4|1
1733490420000|2024-12-06 13:07:00|42326.7|42306.7|42316.4|42296.4|42326.7|42306.7|42316.4|42296.4|11
1733490430000|2024-12-06 13:07:10|42311.4|42291.4|42303.9|42283.9|42311.4|42291.4|42301.4|42281.4|9
1733490440000|2024-12-06 13:07:20|42306.4|42286.4|42304.2|42284.2|42308.9|42288.9|42304.2|42284.2|7
1733490450000|2024-12-06 13:07:30|42303.9|42283.9|42298.9|42278.9|42303.9|42283.9|42298.9|42278.9|7
1733490460000|2024-12-06 13:07:40|42299.2|42279.2|42303.9|42283.9|42303.9|42283.9|42298.9|42278.9|1
1733490470000|2024-12-06 13:07:50|42301.4|42281.4|42301.7|42281.7|42306.4|42286.4|42301.4|42281.4|4
1733490480000|2024-12-06 13:08:00|42301.4|42281.4|42286.7|42266.7|42301.4|42281.4|42279.7|42259.7|18
1733490490000|2024-12-06 13:08:10|42286.4|42266.4|42281.7|42261.7|42286.4|42266.4|42281.7|42261.7|3
1733490500000|2024-12-06 13:08:20|42279.4|42259.4|42274.7|42254.7|42281.7|42261.7|42272.5|42252.5|12
1733490510000|2024-12-06 13:08:30|42274.4|42254.4|42271.4|42251.4|42274.4|42254.4|42271.4|42251.4|6
1733490520000|2024-12-06 13:08:40|42273.9|42253.9|42273.9|42253.9|42273.9|42253.9|42268.9|42248.9|32
1733490530000|2024-12-06 13:08:50|42276.1|42256.1|42281.4|42261.4|42281.4|42261.4|42273.9|42253.9|7
1733490540000|2024-12-06 13:09:00|42283.9|42263.9|42281.7|42261.7|42286.4|42266.4|42281.4|42261.4|11
1733490550000|2024-12-06 13:09:10|42278.9|42258.9|42268.9|42248.9|42278.9|42258.9|42268.9|42248.9|6
1733490560000|2024-12-06 13:09:20|42266.7|42246.7|42269.2|42249.2|42271.4|42251.4|42263.9|42243.9|10
1733490570000|2024-12-06 13:09:30|42268.9|42248.9|42266.4|42246.4|42271.4|42251.4|42266.4|42246.4|1
1733490580000|2024-12-06 13:09:40|42264.2|42244.2|42258.9|42238.9|42264.2|42244.2|42256.7|42236.7|11
1733490590000|2024-12-06 13:09:50|42256.4|42236.4|42253.9|42233.9|42261.4|42241.4|42253.9|42233.9|21
1733490600000|2024-12-06 13:10:00|42251.4|42231.4|42228.9|42208.9|42251.4|42231.4|42228.9|42208.9|50
1733490610000|2024-12-06 13:10:10|42226.7|42206.7|42206.4|42186.4|42226.7|42206.7|42203.9|42183.9|48
1733490620000|2024-12-06 13:10:20|42209.2|42189.2|42241.4|42221.4|42241.4|42221.4|42204.4|42184.4|39
1733490630000|2024-12-06 13:10:30|42243.7|42223.7|42246.4|42226.4|42246.4|42226.4|42243.7|42223.7|21
1733490640000|2024-12-06 13:10:40|42251.4|42231.4|42246.4|42226.4|42251.4|42231.4|42241.9|42221.9|16
1733490650000|2024-12-06 13:10:50|42251.2|42231.2|42253.7|42233.7|42253.7|42233.7|42251.2|42231.2|16
1733490660000|2024-12-06 13:11:00|42251.4|42231.4|42251.4|42231.4|42251.4|42231.4|42246.4|42226.4|20
1733490670000|2024-12-06 13:11:10|42253.9|42233.9|42260.9|42240.9|42260.9|42240.9|42253.9|42233.9|11
1733490680000|2024-12-06 13:11:20|42261.4|42241.4|42261.4|42241.4|42261.4|42241.4|42258.9|42238.9|15
1733490690000|2024-12-06 13:11:30|42259.2|42239.2|42254.2|42234.2|42263.9|42243.9|42254.2|42234.2|19
1733490700000|2024-12-06 13:11:40|42256.4|42236.4|42251.4|42231.4|42256.4|42236.4|42251.4|42231.4|5
1733490710000|2024-12-06 13:11:50|42249.2|42229.2|42261.4|42241.4|42261.4|42241.4|42248.9|42228.9|16
1733490720000|2024-12-06 13:12:00|42263.7|42243.7|42258.7|42238.7|42263.9|42243.9|42256.4|42236.4|11
1733490730000|2024-12-06 13:12:10|42256.4|42236.4|42256.4|42236.4|42261.2|42241.2|42256.4|42236.4|10
1733490740000|2024-12-06 13:12:20|42253.9|42233.9|42246.7|42226.7|42256.4|42236.4|42246.7|42226.7|44
1733490750000|2024-12-06 13:12:30|42248.9|42228.9|42256.4|42236.4|42256.4|42236.4|42248.9|42228.9|4
1733490760000|2024-12-06 13:12:40|42254.2|42234.2|42256.4|42236.4|42256.4|42236.4|42253.9|42233.9|6
1733490780000|2024-12-06 13:13:00|42252|42232|42251.4|42231.4|42252|42232|42246.4|42226.4|12
1733490790000|2024-12-06 13:13:10|42253.7|42233.7|42258.9|42238.9|42258.9|42238.9|42253.7|42233.7|14
1733490800000|2024-12-06 13:13:20|42261.4|42241.4|42258.9|42238.9|42261.4|42241.4|42258.9|42238.9|13
1733490810000|2024-12-06 13:13:30|42261.4|42241.4|42271.4|42251.4|42273.9|42253.9|42261.4|42241.4|22
1733490820000|2024-12-06 13:13:40|42273.9|42253.9|42271.4|42251.4|42276.4|42256.4|42271.4|42251.4|3
1733490830000|2024-12-06 13:13:50|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|42271.2|42251.2|7
1733490840000|2024-12-06 13:14:00|42273.7|42253.7|42273.9|42253.9|42273.9|42253.9|42271.2|42251.2|17
1733490850000|2024-12-06 13:14:10|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|42276.4|42256.4|6
1733490860000|2024-12-06 13:14:20|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|42278.9|42258.9|4
1733490870000|2024-12-06 13:14:30|42276.4|42256.4|42281.4|42261.4|42281.4|42261.4|42276.4|42256.4|2
1733490880000|2024-12-06 13:14:40|42284.2|42264.2|42286.4|42266.4|42286.4|42266.4|42284.2|42264.2|6
1733490890000|2024-12-06 13:14:50|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42286.4|42266.4|8
1733490900000|2024-12-06 13:15:00|42288.9|42268.9|42291.4|42271.4|42291.4|42271.4|42286.4|42266.4|10
1733490910000|2024-12-06 13:15:10|42293.7|42273.7|42293.9|42273.9|42293.9|42273.9|42293.7|42273.7|2
1733490920000|2024-12-06 13:15:20|42294.2|42274.2|42306.4|42286.4|42306.4|42286.4|42294.2|42274.2|15
1733490930000|2024-12-06 13:15:30|42308.9|42288.9|42306.4|42286.4|42308.9|42288.9|42306.4|42286.4|1
1733490940000|2024-12-06 13:15:40|42308.9|42288.9|42306.4|42286.4|42308.9|42288.9|42306.4|42286.4|3
1733490950000|2024-12-06 13:15:50|42303.9|42283.9|42303.9|42283.9|42306.4|42286.4|42301.7|42281.7|11
1733490960000|2024-12-06 13:16:00|42301.4|42281.4|42311.4|42291.4|42311.4|42291.4|42301.4|42281.4|5
1733490970000|2024-12-06 13:16:10|42313.9|42293.9|42318.9|42298.9|42321.4|42301.4|42313.9|42293.9|6
1733490980000|2024-12-06 13:16:20|||||||||2
1733490990000|2024-12-06 13:16:30|42321.2|42301.2|42328.9|42308.9|42328.9|42308.9|42321.2|42301.2|12
1733491000000|2024-12-06 13:16:40|42331.4|42311.4|42328.9|42308.9|42331.4|42311.4|42328.9|42308.9|6
1733491010000|2024-12-06 13:16:50|42331.4|42311.4|42326.4|42306.4|42331.4|42311.4|42326.4|42306.4|7
1733491020000|2024-12-06 13:17:00|42328.9|42308.9|42333.9|42313.9|42338.4|42318.4|42328.9|42308.9|18
1733491030000|2024-12-06 13:17:10|42336.2|42316.2|42338.7|42318.7|42338.7|42318.7|42336.2|42316.2|7
1733491040000|2024-12-06 13:17:20|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|4
1733491050000|2024-12-06 13:17:30|42334.2|42314.2|42328.9|42308.9|42334.2|42314.2|42328.9|42308.9|17
1733491060000|2024-12-06 13:17:40|42326.4|42306.4|42328.9|42308.9|42328.9|42308.9|42326.4|42306.4|5
1733491070000|2024-12-06 13:17:50|42331.4|42311.4|42331.4|42311.4|42333.9|42313.9|42328.9|42308.9|10
1733491080000|2024-12-06 13:18:00|42333.7|42313.7|42333.9|42313.9|42333.9|42313.9|42331.4|42311.4|8
1733491090000|2024-12-06 13:18:10|42331.4|42311.4|42331.2|42311.2|42331.4|42311.4|42328.9|42308.9|10
1733491100000|2024-12-06 13:18:20|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|42331.4|42311.4|0
1733491110000|2024-12-06 13:18:30|||||||||3
1733491120000|2024-12-06 13:18:40|42333.7|42313.7|42341.4|42321.4|42341.4|42321.4|42333.7|42313.7|11
1733491130000|2024-12-06 13:18:50|42341.2|42321.2|42336.4|42316.4|42341.4|42321.4|42336.4|42316.4|14
1733491140000|2024-12-06 13:19:00|42341.4|42321.4|42348.9|42328.9|42348.9|42328.9|42341.4|42321.4|7
1733491150000|2024-12-06 13:19:10|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|10
1733491160000|2024-12-06 13:19:20|42346.7|42326.7|42346.4|42326.4|42346.7|42326.7|42344.2|42324.2|4
1733491180000|2024-12-06 13:19:40|42344.2|42324.2|42346.4|42326.4|42346.4|42326.4|42341.4|42321.4|40
1733491190000|2024-12-06 13:19:50|42348.7|42328.7|42346.4|42326.4|42348.7|42328.7|42344.2|42324.2|16
1733491200000|2024-12-06 13:20:00|42346.7|42326.7|42353.7|42333.7|42353.7|42333.7|42346.7|42326.7|12
1733491210000|2024-12-06 13:20:10|42351.2|42331.2|42351.2|42331.2|42353.7|42333.7|42351.2|42331.2|10
1733491220000|2024-12-06 13:20:20|42350.9|42330.9|42346.4|42326.4|42351.4|42331.4|42346.4|42326.4|7
1733491230000|2024-12-06 13:20:30|42348.9|42328.9|42349.2|42329.2|42351.4|42331.4|42348.9|42328.9|2
1733491240000|2024-12-06 13:20:40|42346.7|42326.7|42351.4|42331.4|42351.4|42331.4|42346.4|42326.4|2
1733491250000|2024-12-06 13:20:50|42353.7|42333.7|42356.2|42336.2|42356.2|42336.2|42353.7|42333.7|11
1733491260000|2024-12-06 13:21:00|42356.4|42336.4|42360.9|42340.9|42360.9|42340.9|42356.4|42336.4|10
1733491270000|2024-12-06 13:21:10|42358.7|42338.7|42361.4|42341.4|42361.4|42341.4|42358.7|42338.7|3
1733491280000|2024-12-06 13:21:20|42358.9|42338.9|42356.4|42336.4|42358.9|42338.9|42356.4|42336.4|7
1733491290000|2024-12-06 13:21:30|42358.7|42338.7|42356.4|42336.4|42358.9|42338.9|42356.4|42336.4|17
1733491300000|2024-12-06 13:21:40|42358.9|42338.9|42375.9|42355.9|42375.9|42355.9|42358.9|42338.9|42
1733491310000|2024-12-06 13:21:50|42378.4|42358.4|42378.4|42358.4|42380.9|42360.9|42378.4|42358.4|13
1733491320000|2024-12-06 13:22:00|42380.4|42360.4|42383.4|42363.4|42385.9|42365.9|42380.4|42360.4|10
1733491330000|2024-12-06 13:22:10|42381.2|42361.2|42400.9|42380.9|42400.9|42380.9|42380.9|42360.9|38
1733491340000|2024-12-06 13:22:20|42403.1|42383.1|42413.1|42393.1|42420.4|42400.4|42403.1|42383.1|96
1733491350000|2024-12-06 13:22:30|42413.4|42393.4|42420.9|42400.9|42425.9|42405.9|42413.4|42393.4|17
1733491360000|2024-12-06 13:22:40|42418.4|42398.4|42400.9|42380.9|42418.4|42398.4|42395.9|42375.9|37
1733491370000|2024-12-06 13:22:50|42398.7|42378.7|42400.9|42380.9|42403.4|42383.4|42395.9|42375.9|15
1733491380000|2024-12-06 13:23:00|42403.4|42383.4|42408.4|42388.4|42410.9|42390.9|42400.9|42380.9|25
1733491390000|2024-12-06 13:23:10|42410.9|42390.9|42415.9|42395.9|42418.4|42398.4|42410.9|42390.9|12
1733491400000|2024-12-06 13:23:20|42416.2|42396.2|42420.9|42400.9|42420.9|42400.9|42415.9|42395.9|4
1733491410000|2024-12-06 13:23:30|42423.4|42403.4|42420.9|42400.9|42423.4|42403.4|42420.9|42400.9|19
1733491420000|2024-12-06 13:23:40|42423.1|42403.1|42420.9|42400.9|42423.1|42403.1|42420.9|42400.9|9
1733491430000|2024-12-06 13:23:50|42425.9|42405.9|42430.6|42410.6|42432.9|42412.9|42425.9|42405.9|13
1733491440000|2024-12-06 13:24:00|42432.9|42412.9|42435.9|42415.9|42435.9|42415.9|42432.9|42412.9|18
1733491450000|2024-12-06 13:24:10|42438.4|42418.4|42433.4|42413.4|42440.9|42420.9|42433.4|42413.4|15
1733491460000|2024-12-06 13:24:20|42435.9|42415.9|42428.4|42408.4|42435.9|42415.9|42428.4|42408.4|3
1733491470000|2024-12-06 13:24:30|42425.9|42405.9|42410.9|42390.9|42425.9|42405.9|42410.9|42390.9|14
1733491480000|2024-12-06 13:24:40|42413.7|42393.7|42405.9|42385.9|42413.7|42393.7|42403.4|42383.4|22
1733491490000|2024-12-06 13:24:50|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42403.7|42383.7|12
1733491500000|2024-12-06 13:25:00|42410.9|42390.9|42415.9|42395.9|42415.9|42395.9|42410.9|42390.9|12
1733491510000|2024-12-06 13:25:10|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|8
1733491520000|2024-12-06 13:25:20|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|2
1733491530000|2024-12-06 13:25:30|42418.4|42398.4|42420.9|42400.9|42420.9|42400.9|42415.9|42395.9|11
1733491540000|2024-12-06 13:25:40|42415.9|42395.9|42423.4|42403.4|42423.4|42403.4|42415.9|42395.9|16
1733491550000|2024-12-06 13:25:50|42425.9|42405.9|42423.4|42403.4|42425.9|42405.9|42420.9|42400.9|6
1733491560000|2024-12-06 13:26:00|42420.9|42400.9|42420.9|42400.9|42425.7|42405.7|42420.9|42400.9|4
1733491570000|2024-12-06 13:26:10|42425.4|42405.4|42420.9|42400.9|42425.4|42405.4|42420.9|42400.9|7
1733491580000|2024-12-06 13:26:20|42418.4|42398.4|42418.4|42398.4|42420.9|42400.9|42418.4|42398.4|7
1733491590000|2024-12-06 13:26:30|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|5
1733491600000|2024-12-06 13:26:40|42418.4|42398.4|42413.4|42393.4|42418.4|42398.4|42413.4|42393.4|18
1733491610000|2024-12-06 13:26:50|42410.9|42390.9|42415.9|42395.9|42415.9|42395.9|42410.9|42390.9|1
1733491620000|2024-12-06 13:27:00|42413.7|42393.7|42413.4|42393.4|42413.7|42393.7|42413.4|42393.4|9
1733491630000|2024-12-06 13:27:10|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|2
1733491640000|2024-12-06 13:27:20|42413.4|42393.4|42413.4|42393.4|42413.4|42393.4|42413.4|42393.4|3
1733491650000|2024-12-06 13:27:30|42413.2|42393.2|42410.9|42390.9|42413.2|42393.2|42410.9|42390.9|6
1733491660000|2024-12-06 13:27:40|42408.7|42388.7|42410.9|42390.9|42410.9|42390.9|42408.7|42388.7|4
1733491670000|2024-12-06 13:27:50|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|8
1733491680000|2024-12-06 13:28:00|42405.9|42385.9|42410.9|42390.9|42410.9|42390.9|42405.9|42385.9|6
1733491690000|2024-12-06 13:28:10|42413.2|42393.2|42420.7|42400.7|42422.9|42402.9|42413.2|42393.2|33
1733491700000|2024-12-06 13:28:20|42422.9|42402.9|42421.2|42401.2|42423.4|42403.4|42421.2|42401.2|3
1733491710000|2024-12-06 13:28:30|42420.9|42400.9|42425.9|42405.9|42425.9|42405.9|42420.9|42400.9|6
1733491720000|2024-12-06 13:28:40|42423.7|42403.7|42425.9|42405.9|42425.9|42405.9|42423.7|42403.7|1
1733491730000|2024-12-06 13:28:50|42433.2|42413.2|42433.4|42413.4|42433.4|42413.4|42433.2|42413.2|9
1733491740000|2024-12-06 13:29:00|42433.7|42413.7|42426.2|42406.2|42435.9|42415.9|42426.2|42406.2|10
1733491750000|2024-12-06 13:29:10|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|42425.9|42405.9|2
1733491760000|2024-12-06 13:29:20|42423.4|42403.4|42418.4|42398.4|42423.4|42403.4|42415.9|42395.9|13
1733491770000|2024-12-06 13:29:30|42416.2|42396.2|42413.4|42393.4|42418.4|42398.4|42410.9|42390.9|16
1733491780000|2024-12-06 13:29:40|42410.9|42390.9|42413.4|42393.4|42413.4|42393.4|42410.9|42390.9|1
1733491790000|2024-12-06 13:29:50|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|42410.9|42390.9|1
1733491800000|2024-12-06 13:30:00|42408.7|42388.7|42463.4|42443.4|42468.4|42448.4|42408.4|42388.4|51
1733491810000|2024-12-06 13:30:10|42460.9|42440.9|42440.7|42420.7|42460.9|42440.9|42403.4|42383.4|50
1733491820000|2024-12-06 13:30:20|42445.7|42425.7|42446.5|42426.5|42448.4|42428.4|42440.7|42420.7|39
1733491830000|2024-12-06 13:30:30|42460.9|42440.9|42448.4|42428.4|42465.7|42445.7|42448.4|42428.4|110
1733491840000|2024-12-06 13:30:40|42448.2|42428.2|42425.9|42405.9|42448.2|42428.2|42425.9|42405.9|17
1733491850000|2024-12-06 13:30:50|42423.7|42403.7|42421.2|42401.2|42425.9|42405.9|42420.9|42400.9|12
1733491860000|2024-12-06 13:31:00|42423.4|42403.4|42423.7|42403.7|42428.2|42408.2|42406.2|42386.2|32
1733491870000|2024-12-06 13:31:10|42420.9|42400.9|42400.9|42380.9|42420.9|42400.9|42398.4|42378.4|16
1733491880000|2024-12-06 13:31:20|42398.7|42378.7|42376.2|42356.2|42398.7|42378.7|42375.9|42355.9|16
1733491890000|2024-12-06 13:31:30|42375.9|42355.9|42365.9|42345.9|42380.9|42360.9|42359|42339|20
1733491900000|2024-12-06 13:31:40|42363.4|42343.4|42365.9|42345.9|42365.9|42345.9|42350.9|42330.9|29
1733491910000|2024-12-06 13:31:50|42363.7|42343.7|42355.9|42335.9|42363.7|42343.7|42355.9|42335.9|5
1733491920000|2024-12-06 13:32:00|42358.4|42338.4|42370.9|42350.9|42378.4|42358.4|42353.4|42333.4|23
1733491930000|2024-12-06 13:32:10|42373.4|42353.4|42373.2|42353.2|42375.7|42355.7|42370.9|42350.9|11
1733491940000|2024-12-06 13:32:20|42370.9|42350.9|42366.2|42346.2|42370.9|42350.9|42366.2|42346.2|8
1733491950000|2024-12-06 13:32:30|42368.4|42348.4|42408.4|42388.4|42408.4|42388.4|42368.4|42348.4|63
1733491960000|2024-12-06 13:32:40|42410.9|42390.9|42395.9|42375.9|42413.4|42393.4|42395.9|42375.9|24
1733491970000|2024-12-06 13:32:50|42400.7|42380.7|42408.4|42388.4|42408.4|42388.4|42400.7|42380.7|9
1733491980000|2024-12-06 13:33:00|42412.9|42392.9|42418.4|42398.4|42418.4|42398.4|42410.9|42390.9|21
1733491990000|2024-12-06 13:33:10|42420.9|42400.9|42438.7|42418.7|42440.9|42420.9|42420.9|42400.9|14
1733492000000|2024-12-06 13:33:20|42436.5|42416.5|42470.9|42450.9|42473.4|42453.4|42436.5|42416.5|36
1733492010000|2024-12-06 13:33:30|42468.4|42448.4|42445.9|42425.9|42468.4|42448.4|42443.4|42423.4|20
1733492020000|2024-12-06 13:33:40|42446.2|42426.2|42463.4|42443.4|42463.4|42443.4|42446.2|42426.2|28
1733492030000|2024-12-06 13:33:50|42465.7|42445.7|42488.4|42468.4|42488.4|42468.4|42465.7|42445.7|81
1733492040000|2024-12-06 13:34:00|42490.7|42470.7|42488.2|42468.2|42493.2|42473.2|42478.7|42458.7|61
1733492050000|2024-12-06 13:34:10|42483.2|42463.2|42483.4|42463.4|42483.4|42463.4|42480.9|42460.9|24
1733492060000|2024-12-06 13:34:20|42483.2|42463.2|42458.4|42438.4|42483.2|42463.2|42455.9|42435.9|36
1733492070000|2024-12-06 13:34:30|42455.9|42435.9|42443.4|42423.4|42455.9|42435.9|42443.4|42423.4|18
1733492080000|2024-12-06 13:34:40|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|42435.9|42415.9|18
1733492090000|2024-12-06 13:34:50|42443.4|42423.4|42453.4|42433.4|42453.4|42433.4|42440.9|42420.9|7
1733492100000|2024-12-06 13:35:00|42451.2|42431.2|42440.9|42420.9|42451.2|42431.2|42440.9|42420.9|9
1733492110000|2024-12-06 13:35:10|42443.2|42423.2|42465.9|42445.9|42465.9|42445.9|42440.9|42420.9|19
1733492120000|2024-12-06 13:35:20|42468.2|42448.2|42463.2|42443.2|42475.4|42455.4|42458.4|42438.4|30
1733492130000|2024-12-06 13:35:30|42460.9|42440.9|42473.2|42453.2|42473.2|42453.2|42460.9|42440.9|16
1733492140000|2024-12-06 13:35:40|42470.9|42450.9|42448.4|42428.4|42470.9|42450.9|42448.4|42428.4|58
1733492150000|2024-12-06 13:35:50|42445.9|42425.9|42462.9|42442.9|42462.9|42442.9|42445.9|42425.9|29
1733492160000|2024-12-06 13:36:00|42467.6|42447.6|42475.9|42455.9|42478.2|42458.2|42467.6|42447.6|39
1733492170000|2024-12-06 13:36:10|42478.2|42458.2|42488.4|42468.4|42490.7|42470.7|42473.4|42453.4|60
1733492180000|2024-12-06 13:36:20|42486.2|42466.2|42503.4|42483.4|42508.4|42488.4|42485.9|42465.9|47
1733492190000|2024-12-06 13:36:30|42503.2|42483.2|42508.2|42488.2|42508.2|42488.2|42503.2|42483.2|24
1733492200000|2024-12-06 13:36:40|42510.7|42490.7|42516.2|42496.2|42535.9|42515.9|42510.7|42490.7|79
1733492210000|2024-12-06 13:36:50|42518.2|42498.2|42533.2|42513.2|42535.7|42515.7|42515.9|42495.9|73
1733492220000|2024-12-06 13:37:00|42530.9|42510.9|42560.9|42540.9|42560.9|42540.9|42530.7|42510.7|81
1733492230000|2024-12-06 13:37:10|42558.7|42538.7|42553.2|42533.2|42558.7|42538.7|42550.7|42530.7|77
1733492240000|2024-12-06 13:37:20|42555.9|42535.9|42555.9|42535.9|42560.9|42540.9|42551.2|42531.2|57
1733492250000|2024-12-06 13:37:30|42558.2|42538.2|42553.2|42533.2|42560.4|42540.4|42551.2|42531.2|48
1733492260000|2024-12-06 13:37:40|42555.4|42535.4|42538.7|42518.7|42555.7|42535.7|42538.7|42518.7|61
1733492270000|2024-12-06 13:37:50|42536.2|42516.2|42533.4|42513.4|42538.4|42518.4|42530.9|42510.9|44
1733492280000|2024-12-06 13:38:00|42535.9|42515.9|42533.4|42513.4|42540.9|42520.9|42530.9|42510.9|25
1733492290000|2024-12-06 13:38:10|42526.2|42506.2|42500.9|42480.9|42526.2|42506.2|42500.9|42480.9|44
1733492300000|2024-12-06 13:38:20|42498.7|42478.7|42515.9|42495.9|42515.9|42495.9|42498.4|42478.4|15
1733492310000|2024-12-06 13:38:30|42513.7|42493.7|42500.9|42480.9|42520.9|42500.9|42500.9|42480.9|29
1733492320000|2024-12-06 13:38:40|42505.7|42485.7|42505.9|42485.9|42510.9|42490.9|42503.4|42483.4|26
1733492330000|2024-12-06 13:38:50|42510.9|42490.9|42500.9|42480.9|42510.9|42490.9|42495.9|42475.9|41
1733492340000|2024-12-06 13:39:00|42505.9|42485.9|42528.4|42508.4|42528.4|42508.4|42505.9|42485.9|17
1733492350000|2024-12-06 13:39:10|42525.9|42505.9|42543.4|42523.4|42543.4|42523.4|42525.9|42505.9|18
1733492360000|2024-12-06 13:39:20|42545.9|42525.9|42551.2|42531.2|42551.2|42531.2|42543.4|42523.4|20
1733492370000|2024-12-06 13:39:30|42550.9|42530.9|42560.7|42540.7|42560.7|42540.7|42550.9|42530.9|28
1733492380000|2024-12-06 13:39:40|42565.7|42545.7|42550.7|42530.7|42565.7|42545.7|42550.7|42530.7|40
1733492390000|2024-12-06 13:39:50|42548.4|42528.4|42548.4|42528.4|42553.4|42533.4|42548.2|42528.2|5
1733492400000|2024-12-06 13:40:00|42546.2|42526.2|42535.9|42515.9|42546.2|42526.2|42525.9|42505.9|21
1733492410000|2024-12-06 13:40:10|42538.2|42518.2|42523.4|42503.4|42538.4|42518.4|42523.4|42503.4|10
1733492420000|2024-12-06 13:40:20|42525.9|42505.9|42518.4|42498.4|42525.9|42505.9|42518.4|42498.4|7
1733492430000|2024-12-06 13:40:30|42520.7|42500.7|42513.4|42493.4|42520.9|42500.9|42513.4|42493.4|6
1733492440000|2024-12-06 13:40:40|42515.7|42495.7|42500.9|42480.9|42515.7|42495.7|42498.4|42478.4|8
1733492450000|2024-12-06 13:40:50|42498.4|42478.4|42495.9|42475.9|42500.9|42480.9|42493.4|42473.4|1
1733492460000|2024-12-06 13:41:00|42493.4|42473.4|42485.9|42465.9|42500.7|42480.7|42480.9|42460.9|13
1733492470000|2024-12-06 13:41:10|42483.7|42463.7|42478.5|42458.5|42483.7|42463.7|42476|42456|5
1733492480000|2024-12-06 13:41:20|42476.2|42456.2|42483.2|42463.2|42487.9|42467.9|42476|42456|8
1733492490000|2024-12-06 13:41:30|42483.5|42463.5|42493.5|42473.5|42498.5|42478.5|42483.5|42463.5|9
1733492500000|2024-12-06 13:41:40|42495.7|42475.7|42473.7|42453.7|42495.7|42475.7|42473.7|42453.7|4
1733492510000|2024-12-06 13:41:50|42476|42456|42488.5|42468.5|42490.7|42470.7|42473.7|42453.7|12
1733492520000|2024-12-06 13:42:00|42490.7|42470.7|42503.5|42483.5|42503.5|42483.5|42490.7|42470.7|14
1733492530000|2024-12-06 13:42:10|42501|42481|42498.5|42478.5|42501|42481|42496|42476|19
1733492540000|2024-12-06 13:42:20|42500.7|42480.7|42491|42471|42501|42481|42488.5|42468.5|6
1733492550000|2024-12-06 13:42:30|42490.7|42470.7|42493.5|42473.5|42493.7|42473.7|42490.7|42470.7|2
1733492560000|2024-12-06 13:42:40|42491|42471|42496|42476|42496|42476|42491|42471|2
1733492570000|2024-12-06 13:42:50|42498.2|42478.2|42493.7|42473.7|42501|42481|42493.7|42473.7|9
1733492580000|2024-12-06 13:43:00|42491.2|42471.2|42496|42476|42498.5|42478.5|42488.5|42468.5|9
1733492590000|2024-12-06 13:43:10|42491|42471|42478.5|42458.5|42491|42471|42478.5|42458.5|8
1733492600000|2024-12-06 13:43:20|42476.2|42456.2|42476|42456|42476.2|42456.2|42471|42451|7
1733492610000|2024-12-06 13:43:30|42473.5|42453.5|42478.2|42458.2|42478.2|42458.2|42471|42451|7
1733492620000|2024-12-06 13:43:40|42473.5|42453.5|42468.5|42448.5|42476|42456|42468.5|42448.5|8
1733492630000|2024-12-06 13:43:50|42471|42451|42481|42461|42481|42461|42471|42451|11
1733492640000|2024-12-06 13:44:00|42485.7|42465.7|42488.5|42468.5|42491|42471|42481|42461|10
1733492650000|2024-12-06 13:44:10|42486.2|42466.2|42486|42466|42491|42471|42483.5|42463.5|29
1733492660000|2024-12-06 13:44:20|42488.5|42468.5|42491|42471|42495.7|42475.7|42486|42466|5
1733492670000|2024-12-06 13:44:30|42488.5|42468.5|42481.2|42461.2|42491|42471|42481.2|42461.2|11
1733492680000|2024-12-06 13:44:40|42481.5|42461.5|42481.2|42461.2|42485.7|42465.7|42478.7|42458.7|13
1733492690000|2024-12-06 13:44:50|42481|42461|42486|42466|42486|42466|42478.7|42458.7|10
1733492700000|2024-12-06 13:45:00|42490.7|42470.7|42481|42461|42496|42476|42481|42461|17
1733492710000|2024-12-06 13:45:10|42478.7|42458.7|42481|42461|42481|42461|42476|42456|4
1733492720000|2024-12-06 13:45:20|42483.5|42463.5|42476|42456|42486|42466|42476|42456|23
1733492730000|2024-12-06 13:45:30|42481|42461|42478.5|42458.5|42481|42461|42478.5|42458.5|9
1733492740000|2024-12-06 13:45:40|42476|42456|42466|42446|42476|42456|42466|42446|8
1733492750000|2024-12-06 13:45:50|42461.5|42441.5|42461|42441|42461.5|42441.5|42461|42441|6
1733492760000|2024-12-06 13:46:00|42458.5|42438.5|42461|42441|42466|42446|42458.5|42438.5|16
1733492770000|2024-12-06 13:46:10|42458.7|42438.7|42448.5|42428.5|42461|42441|42448.5|42428.5|13
1733492780000|2024-12-06 13:46:20|42451|42431|42451|42431|42458.5|42438.5|42448.5|42428.5|13
1733492790000|2024-12-06 13:46:30|42448.5|42428.5|42433.5|42413.5|42451|42431|42433.5|42413.5|7
1733492800000|2024-12-06 13:46:40|42431|42411|42423.5|42403.5|42433.5|42413.5|42423.5|42403.5|2
1733492810000|2024-12-06 13:46:50|42421|42401|42416|42396|42423.5|42403.5|42413.2|42393.2|22
1733492820000|2024-12-06 13:47:00|42416.2|42396.2|42418.5|42398.5|42423.5|42403.5|42416|42396|12
1733492830000|2024-12-06 13:47:10|42420.7|42400.7|42426|42406|42426|42406|42416|42396|20
1733492840000|2024-12-06 13:47:20|42423.7|42403.7|42428.5|42408.5|42428.5|42408.5|42423.5|42403.5|8
1733492850000|2024-12-06 13:47:30|42426.2|42406.2|42426|42406|42428.5|42408.5|42426|42406|9
1733492860000|2024-12-06 13:47:40|42426.2|42406.2|42428.7|42408.7|42431|42411|42426|42406|12
1733492870000|2024-12-06 13:47:50|42426.5|42406.5|42426|42406|42426.5|42406.5|42426|42406|3
1733492880000|2024-12-06 13:48:00|42423.5|42403.5|42394|42374|42423.7|42403.7|42394|42374|24
1733492890000|2024-12-06 13:48:10|42391.5|42371.5|42391|42371|42394|42374|42388.7|42368.7|16
1733492900000|2024-12-06 13:48:20|42391.2|42371.2|42393.5|42373.5|42396|42376|42391|42371|6
1733492910000|2024-12-06 13:48:30|42393.7|42373.7|42383.7|42363.7|42393.7|42373.7|42383.7|42363.7|10
1733492920000|2024-12-06 13:48:40|42381.2|42361.2|42390.7|42370.7|42390.7|42370.7|42381.2|42361.2|14
1733492930000|2024-12-06 13:48:50|42391|42371|42401|42381|42401|42381|42391|42371|11
1733492940000|2024-12-06 13:49:00|42406|42386|42411|42391|42415.7|42395.7|42406|42386|5
1733492950000|2024-12-06 13:49:10|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|42413.5|42393.5|6
1733492960000|2024-12-06 13:49:20|42417.9|42397.9|42426|42406|42426|42406|42415.7|42395.7|36
1733492970000|2024-12-06 13:49:30|42428.2|42408.2|42416|42396|42428.2|42408.2|42416|42396|31
1733492980000|2024-12-06 13:49:40|42411|42391|42416|42396|42416|42396|42411|42391|13
1733492990000|2024-12-06 13:49:50|42413.7|42393.7|42418.2|42398.2|42418.2|42398.2|42413.7|42393.7|5
1733493000000|2024-12-06 13:50:00|42416|42396|42426|42406|42426|42406|42416|42396|9
1733493010000|2024-12-06 13:50:10|42428.5|42408.5|42428.5|42408.5|42431|42411|42428.5|42408.5|5
1733493020000|2024-12-06 13:50:20|42430.7|42410.7|42431|42411|42431|42411|42430.7|42410.7|6
1733493030000|2024-12-06 13:50:30|42428.5|42408.5|42426|42406|42428.5|42408.5|42421|42401|3
1733493040000|2024-12-06 13:50:40|42428.2|42408.2|42428.5|42408.5|42428.5|42408.5|42428.2|42408.2|0
1733493050000|2024-12-06 13:50:50|42426.2|42406.2|42431|42411|42431|42411|42426|42406|5
1733493060000|2024-12-06 13:51:00|42428.7|42408.7|42436|42416|42436|42416|42426.2|42406.2|18
1733493070000|2024-12-06 13:51:10|42438.5|42418.5|42440.7|42420.7|42440.7|42420.7|42436|42416|3
1733493080000|2024-12-06 13:51:20|42438.5|42418.5|42426|42406|42438.5|42418.5|42423.5|42403.5|7
1733493090000|2024-12-06 13:51:30|42425.7|42405.7|42428.5|42408.5|42428.5|42408.5|42423.5|42403.5|10
1733493100000|2024-12-06 13:51:40|42430.7|42410.7|42441|42421|42441|42421|42430.7|42410.7|7
1733493110000|2024-12-06 13:51:50|42438.7|42418.7|42441|42421|42443.5|42423.5|42438.5|42418.5|3
1733493120000|2024-12-06 13:52:00|42438.7|42418.7|42426|42406|42438.7|42418.7|42426|42406|6
1733493130000|2024-12-06 13:52:10|42421|42401|42418.5|42398.5|42421|42401|42418.5|42398.5|6
1733493140000|2024-12-06 13:52:20|42416.2|42396.2|42428.5|42408.5|42428.5|42408.5|42416|42396|13
1733493150000|2024-12-06 13:52:30|42431|42411|42438.2|42418.2|42438.2|42418.2|42428.5|42408.5|7
1733493160000|2024-12-06 13:52:40|42438.5|42418.5|42430.7|42410.7|42441|42421|42430.7|42410.7|10
1733493170000|2024-12-06 13:52:50|42428.5|42408.5|42431|42411|42431|42411|42426|42406|5
1733493180000|2024-12-06 13:53:00|42433.5|42413.5|42421|42401|42433.5|42413.5|42421|42401|18
1733493190000|2024-12-06 13:53:10|42416.2|42396.2|42411.2|42391.2|42418.5|42398.5|42411.2|42391.2|18
1733493200000|2024-12-06 13:53:20|42409|42389|42423.7|42403.7|42426|42406|42408.5|42388.5|7
1733493210000|2024-12-06 13:53:30|42423.5|42403.5|42438.5|42418.5|42441|42421|42418.5|42398.5|11
1733493220000|2024-12-06 13:53:40|42443.5|42423.5|42451|42431|42451|42431|42443.5|42423.5|16
1733493230000|2024-12-06 13:53:50|42453.5|42433.5|42448.5|42428.5|42456|42436|42448.5|42428.5|12
1733493240000|2024-12-06 13:54:00|42451|42431|42456|42436|42456|42436|42451|42431|8
1733493250000|2024-12-06 13:54:10|42458.5|42438.5|42458.5|42438.5|42461|42441|42458.5|42438.5|17
1733493260000|2024-12-06 13:54:20|||||||||1
1733493270000|2024-12-06 13:54:30|42456.2|42436.2|42461|42441|42461|42441|42456|42436|10
1733493280000|2024-12-06 13:54:40|42463.2|42443.2|42471|42451|42471|42451|42461|42441|8
1733493290000|2024-12-06 13:54:50|42468.7|42448.7|42471|42451|42471|42451|42468.5|42448.5|8
1733493300000|2024-12-06 13:55:00|42476|42456|42485.7|42465.7|42485.7|42465.7|42476|42456|38
1733493310000|2024-12-06 13:55:10|42483.5|42463.5|42483.5|42463.5|42486|42466|42483.5|42463.5|4
1733493320000|2024-12-06 13:55:20|42486|42466|42481|42461|42486|42466|42481|42461|7
1733493330000|2024-12-06 13:55:30|42480.7|42460.7|42468.5|42448.5|42480.7|42460.7|42468.5|42448.5|11
1733493340000|2024-12-06 13:55:40|42470.7|42450.7|42468.5|42448.5|42471|42451|42468.5|42448.5|2
1733493350000|2024-12-06 13:55:50|42471|42451|42466|42446|42471|42451|42466|42446|25
1733493360000|2024-12-06 13:56:00|42465.7|42445.7|42453.5|42433.5|42465.7|42445.7|42451|42431|9
1733493370000|2024-12-06 13:56:10|42451|42431|42443.5|42423.5|42451|42431|42441|42421|4
1733493380000|2024-12-06 13:56:20|42445.7|42425.7|42443.5|42423.5|42446|42426|42443.5|42423.5|2
1733493390000|2024-12-06 13:56:30|42446|42426|42448.5|42428.5|42448.5|42428.5|42443.7|42423.7|8
1733493400000|2024-12-06 13:56:40|42446|42426|42438.2|42418.2|42448.5|42428.5|42436|42416|10
1733493410000|2024-12-06 13:56:50|42438.5|42418.5|42430.7|42410.7|42438.5|42418.5|42430.7|42410.7|1
1733493420000|2024-12-06 13:57:00|42428.5|42408.5|42413.5|42393.5|42428.5|42408.5|42413.5|42393.5|11
1733493430000|2024-12-06 13:57:10|42411|42391|42416|42396|42416|42396|42411|42391|6
1733493440000|2024-12-06 13:57:20|42411|42391|42431|42411|42431|42411|42411|42391|9
1733493450000|2024-12-06 13:57:30|42433.2|42413.2|42438.5|42418.5|42446|42426|42433.2|42413.2|8
1733493460000|2024-12-06 13:57:40|42436|42416|42436|42416|42436|42416|42433.5|42413.5|3
1733493470000|2024-12-06 13:57:50|42438.2|42418.2|42436|42416|42441|42421|42436|42416|4
1733493480000|2024-12-06 13:58:00|42431|42411|42440.7|42420.7|42440.7|42420.7|42431|42411|16
1733493490000|2024-12-06 13:58:10|42441|42421|42448.5|42428.5|42451|42431|42441|42421|21
1733493500000|2024-12-06 13:58:20|42448.8|42428.8|42448.5|42428.5|42451|42431|42448.5|42428.5|20
1733493510000|2024-12-06 13:58:30|42451|42431|42456|42436|42456|42436|42451|42431|13
1733493520000|2024-12-06 13:58:40|42458.5|42438.5|42461|42441|42461|42441|42456|42436|12
1733493530000|2024-12-06 13:58:50|42463.2|42443.2|42463.2|42443.2|42463.5|42443.5|42461|42441|21
1733493540000|2024-12-06 13:59:00|42463.5|42443.5|42461|42441|42463.5|42443.5|42451|42431|27
1733493550000|2024-12-06 13:59:10|42458.8|42438.8|42456|42436|42461|42441|42456|42436|14
1733493560000|2024-12-06 13:59:20|42458.2|42438.2|42458.5|42438.5|42458.5|42438.5|42458.2|42438.2|17
1733493570000|2024-12-06 13:59:30|42463|42443|42456|42436|42463.2|42443.2|42451.3|42431.3|21
1733493580000|2024-12-06 13:59:40|42456.3|42436.3|42463.5|42443.5|42463.5|42443.5|42456|42436|9
1733493590000|2024-12-06 13:59:50|42461|42441|42461|42441|42466|42446|42461|42441|24
1733493600000|2024-12-06 14:00:00|42458.8|42438.8|42436|42416|42458.8|42438.8|42423.5|42403.5|36
1733493610000|2024-12-06 14:00:10|42438.2|42418.2|42436|42416|42438.8|42418.8|42433.5|42413.5|5
1733493620000|2024-12-06 14:00:20|42438.5|42418.5|42446|42426|42446|42426|42438.5|42418.5|6
1733493630000|2024-12-06 14:00:30|42448.5|42428.5|42431|42411|42448.5|42428.5|42431|42411|7
1733493640000|2024-12-06 14:00:40|42426|42406|42411|42391|42426|42406|42411|42391|5
1733493650000|2024-12-06 14:00:50|42408.5|42388.5|42413.5|42393.5|42413.5|42393.5|42406|42386|14
1733493660000|2024-12-06 14:01:00|42415.7|42395.7|42411|42391|42415.7|42395.7|42406.3|42386.3|26
1733493670000|2024-12-06 14:01:10|42413.5|42393.5|42431|42411|42431|42411|42413.5|42393.5|7
1733493680000|2024-12-06 14:01:20|42428.8|42408.8|42403.5|42383.5|42428.8|42408.8|42403.5|42383.5|6
1733493690000|2024-12-06 14:01:30|42401|42381|42383.5|42363.5|42401|42381|42378.5|42358.5|15
1733493700000|2024-12-06 14:01:40|42381|42361|42383.5|42363.5|42388.8|42368.8|42381|42361|16
1733493710000|2024-12-06 14:01:50|42381|42361|42378.5|42358.5|42381|42361|42376|42356|4
1733493720000|2024-12-06 14:02:00|42378.8|42358.8|42388.5|42368.5|42388.5|42368.5|42376|42356|23
1733493730000|2024-12-06 14:02:10|42396|42376|42383.2|42363.2|42398.5|42378.5|42381|42361|11
1733493740000|2024-12-06 14:02:20|42383.5|42363.5|42393.5|42373.5|42393.5|42373.5|42381|42361|4
1733493750000|2024-12-06 14:02:30|42396|42376|42396|42376|42398.5|42378.5|42393.5|42373.5|14
1733493760000|2024-12-06 14:02:40|42393.8|42373.8|42383.8|42363.8|42393.8|42373.8|42381.5|42361.5|8
1733493770000|2024-12-06 14:02:50|42386|42366|42381|42361|42388.5|42368.5|42381|42361|12
1733493780000|2024-12-06 14:03:00|42378.8|42358.8|42371|42351|42378.8|42358.8|42366|42346|22
1733493790000|2024-12-06 14:03:10|42368.5|42348.5|42368.5|42348.5|42368.5|42348.5|42366.3|42346.3|18
1733493800000|2024-12-06 14:03:20|42371|42351|42376|42356|42378.5|42358.5|42371|42351|15
1733493810000|2024-12-06 14:03:30|42373.8|42353.8|42375.7|42355.7|42378.2|42358.2|42373.8|42353.8|34
1733493820000|2024-12-06 14:03:40|42371|42351|42373.2|42353.2|42373.2|42353.2|42368.5|42348.5|15
1733493830000|2024-12-06 14:03:50|42375.5|42355.5|42386|42366|42386|42366|42373.5|42353.5|2
1733493840000|2024-12-06 14:04:00|42383.8|42363.8|42381|42361|42383.8|42363.8|42381|42361|5
1733493850000|2024-12-06 14:04:10|42376|42356|42371|42351|42376|42356|42371|42351|4
1733493860000|2024-12-06 14:04:20|42373.2|42353.2|42371|42351|42373.5|42353.5|42371|42351|5
1733493870000|2024-12-06 14:04:30|42368.5|42348.5|42346|42326|42368.5|42348.5|42346|42326|19
1733493880000|2024-12-06 14:04:40|42343.5|42323.5|42341|42321|42343.8|42323.8|42341|42321|29
1733493890000|2024-12-06 14:04:50|42333.8|42313.8|42333.5|42313.5|42336|42316|42331|42311|37
1733493900000|2024-12-06 14:05:00|42336|42316|42331|42311|42336|42316|42328.5|42308.5|12
1733493910000|2024-12-06 14:05:10|42336|42316|42336|42316|42336|42316|42336|42316|7
1733493920000|2024-12-06 14:05:20|42338.2|42318.2|42343.5|42323.5|42343.5|42323.5|42338.2|42318.2|10
1733493930000|2024-12-06 14:05:30|42345.7|42325.7|42351.3|42331.3|42351.3|42331.3|42345.7|42325.7|8
1733493940000|2024-12-06 14:05:40|42356|42336|42353.5|42333.5|42361|42341|42351|42331|24
1733493950000|2024-12-06 14:05:50|42351|42331|42333.5|42313.5|42353.5|42333.5|42331|42311|14
1733493960000|2024-12-06 14:06:00|42336|42316|42325.7|42305.7|42343.5|42323.5|42325.7|42305.7|13
1733493970000|2024-12-06 14:06:10|42326|42306|42333.8|42313.8|42336|42316|42323.5|42303.5|30
1733493980000|2024-12-06 14:06:20|42333.5|42313.5|42341|42321|42341|42321|42333.5|42313.5|4
1733493990000|2024-12-06 14:06:30|42343.2|42323.2|42341|42321|42343.5|42323.5|42341|42321|8
1733494000000|2024-12-06 14:06:40|42338.5|42318.5|42328.5|42308.5|42338.5|42318.5|42326|42306|8
1733494010000|2024-12-06 14:06:50|42326.3|42306.3|42301|42281|42326.3|42306.3|42301|42281|31
1733494020000|2024-12-06 14:07:00|42298.5|42278.5|42296|42276|42311|42291|42296|42276|23
1733494030000|2024-12-06 14:07:10|42288.5|42268.5|42293.5|42273.5|42296|42276|42283.5|42263.5|22
1733494040000|2024-12-06 14:07:20|42291|42271|42286|42266|42296|42276|42286|42266|18
1733494050000|2024-12-06 14:07:30|42283.5|42263.5|42291|42271|42296|42276|42283.5|42263.5|17
1733494060000|2024-12-06 14:07:40|42288.5|42268.5|42291|42271|42291|42271|42271|42251|27
1733494070000|2024-12-06 14:07:50|42293.2|42273.2|42291|42271|42296|42276|42291|42271|8
1733494080000|2024-12-06 14:08:00|42288.8|42268.8|42283.5|42263.5|42291|42271|42283.5|42263.5|16
1733494090000|2024-12-06 14:08:10|42285.7|42265.7|42273.8|42253.8|42286|42266|42271.3|42251.3|11
1733494100000|2024-12-06 14:08:20|42276|42256|42268.5|42248.5|42276|42256|42266|42246|9
1733494110000|2024-12-06 14:08:30|42268.8|42248.8|42266|42246|42271|42251|42263.5|42243.5|5
1733494120000|2024-12-06 14:08:40|42268.5|42248.5|42293.5|42273.5|42293.5|42273.5|42268.5|42248.5|17
1733494130000|2024-12-06 14:08:50|42291.3|42271.3|42286|42266|42291.3|42271.3|42286|42266|9
1733494140000|2024-12-06 14:09:00|42288.5|42268.5|42283.5|42263.5|42288.5|42268.5|42283.2|42263.2|15
1733494150000|2024-12-06 14:09:10|42288.5|42268.5|42286|42266|42288.5|42268.5|42286|42266|6
1733494160000|2024-12-06 14:09:20|42291|42271|42291|42271|42291|42271|42286|42266|9
1733494170000|2024-12-06 14:09:30|42288.8|42268.8|42276|42256|42288.8|42268.8|42276|42256|11
1733494180000|2024-12-06 14:09:40|42273.8|42253.8|42276|42256|42276|42256|42271|42251|8
1733494190000|2024-12-06 14:09:50|42273.8|42253.8|42285.7|42265.7|42285.7|42265.7|42273.5|42253.5|8
1733494200000|2024-12-06 14:10:00|42283.5|42263.5|42276.3|42256.3|42286|42266|42276.3|42256.3|14
1733494210000|2024-12-06 14:10:10|42276|42256|42271|42251|42276|42256|42266|42246|6
1733494220000|2024-12-06 14:10:20|42273.5|42253.5|42278.5|42258.5|42278.5|42258.5|42271|42251|8
1733494230000|2024-12-06 14:10:30|42281|42261|42281|42261|42281|42261|42276|42256|11
1733494240000|2024-12-06 14:10:40|||||||||14
1733494250000|2024-12-06 14:10:50|42283.5|42263.5|42283.5|42263.5|42283.5|42263.5|42281|42261|13
1733494260000|2024-12-06 14:11:00|42281|42261|42273.5|42253.5|42286|42266|42273.5|42253.5|30
1733494270000|2024-12-06 14:11:10|42276|42256|42261|42241|42276|42256|42256.3|42236.3|30
1733494280000|2024-12-06 14:11:20|42263.5|42243.5|42258.8|42238.8|42266|42246|42258.8|42238.8|19
1733494290000|2024-12-06 14:11:30|42256.3|42236.3|42251|42231|42256.3|42236.3|42251|42231|9
1733494300000|2024-12-06 14:11:40|42248.5|42228.5|42256|42236|42256|42236|42248.5|42228.5|19
1733494310000|2024-12-06 14:11:50|42253.8|42233.8|42256|42236|42256|42236|42246|42226|21
1733494320000|2024-12-06 14:12:00|42258.5|42238.5|42261|42241|42261|42241|42248.8|42228.8|21
1733494330000|2024-12-06 14:12:10|42258.8|42238.8|42258.5|42238.5|42261|42241|42256|42236|14
1733494340000|2024-12-06 14:12:20|42256|42236|42276|42256|42276|42256|42256|42236|9
1733494350000|2024-12-06 14:12:30|42278.5|42258.5|42273.5|42253.5|42281|42261|42273.5|42253.5|7
1733494360000|2024-12-06 14:12:40|42275.7|42255.7|42276|42256|42276|42256|42273.5|42253.5|5
1733494370000|2024-12-06 14:12:50|42278.5|42258.5|42286|42266|42291|42271|42276|42256|32
1733494380000|2024-12-06 14:13:00|42288.5|42268.5|42296|42276|42296|42276|42283.8|42263.8|24
1733494390000|2024-12-06 14:13:10|42293.5|42273.5|42303.2|42283.2|42305.5|42285.5|42291|42271|11
1733494400000|2024-12-06 14:13:20|42305.5|42285.5|42306.3|42286.3|42308.5|42288.5|42303.2|42283.2|21
1733494410000|2024-12-06 14:13:30|42303.8|42283.8|42306|42286|42311|42291|42303.5|42283.5|4
1733494420000|2024-12-06 14:13:40|42308.3|42288.3|42311|42291|42311|42291|42308.3|42288.3|5
1733494430000|2024-12-06 14:13:50|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|0
1733494440000|2024-12-06 14:14:00|42311.3|42291.3|42316|42296|42318.5|42298.5|42308.5|42288.5|17
1733494450000|2024-12-06 14:14:10|42311|42291|42306|42286|42311|42291|42298.8|42278.8|17
1733494460000|2024-12-06 14:14:20|42308.5|42288.5|42296|42276|42311|42291|42296|42276|6
1733494470000|2024-12-06 14:14:30|42298.3|42278.3|42288.5|42268.5|42301|42281|42288.5|42268.5|8
1733494480000|2024-12-06 14:14:40|42291|42271|42286|42266|42291|42271|42283.5|42263.5|2
1733494490000|2024-12-06 14:14:50|42283.5|42263.5|42278.3|42258.3|42283.5|42263.5|42276|42256|11
1733494500000|2024-12-06 14:15:00|42281|42261|42293.5|42273.5|42293.5|42273.5|42281|42261|13
1733494510000|2024-12-06 14:15:10|42296|42276|42301|42281|42301|42281|42293.5|42273.5|6
1733494520000|2024-12-06 14:15:20|42296|42276|42301|42281|42301|42281|42296|42276|8
1733494530000|2024-12-06 14:15:30|42296.3|42276.3|42301|42281|42306|42286|42296|42276|18
1733494540000|2024-12-06 14:15:40|42300.8|42280.8|42303.5|42283.5|42306|42286|42298.5|42278.5|12
1733494550000|2024-12-06 14:15:50|42305.8|42285.8|42308.5|42288.5|42311|42291|42301|42281|6
1733494560000|2024-12-06 14:16:00|42306.3|42286.3|42281|42261|42306.3|42286.3|42281|42261|15
1733494570000|2024-12-06 14:16:10|42278.8|42258.8|42273.5|42253.5|42281|42261|42271|42251|2
1733494580000|2024-12-06 14:16:20|42276|42256|42286|42266|42286|42266|42273.5|42253.5|6
1733494590000|2024-12-06 14:16:30|42286.3|42266.3|42301|42281|42303|42283|42286|42266|11
1733494600000|2024-12-06 14:16:40|||||||||2
1733494610000|2024-12-06 14:16:50|42303.3|42283.3|42306|42286|42306|42286|42303.3|42283.3|2
1733494620000|2024-12-06 14:17:00|42303.5|42283.5|42303.5|42283.5|42306|42286|42301|42281|4
1733494630000|2024-12-06 14:17:10|42301.3|42281.3|42298.5|42278.5|42301.3|42281.3|42293.5|42273.5|11
1733494640000|2024-12-06 14:17:20|42296.3|42276.3|42293.5|42273.5|42296.3|42276.3|42293.5|42273.5|0
1733494650000|2024-12-06 14:17:30|42291.3|42271.3|42288.5|42268.5|42293.5|42273.5|42286.3|42266.3|7
1733494660000|2024-12-06 14:17:40|42291|42271|42298.5|42278.5|42298.5|42278.5|42291|42271|1
1733494670000|2024-12-06 14:17:50|42298.3|42278.3|42306|42286|42306|42286|42296|42276|19
1733494680000|2024-12-06 14:18:00|42301|42281|42316|42296|42316|42296|42301|42281|11
1733494690000|2024-12-06 14:18:10|42318.5|42298.5|42321|42301|42321|42301|42318.5|42298.5|8
1733494700000|2024-12-06 14:18:20|42326|42306|42323.5|42303.5|42330.8|42310.8|42323.5|42303.5|18
1733494710000|2024-12-06 14:18:30|42323.3|42303.3|42301|42281|42323.3|42303.3|42301|42281|8
1733494720000|2024-12-06 14:18:40|42298.5|42278.5|42291|42271|42298.5|42278.5|42288.5|42268.5|9
1733494730000|2024-12-06 14:18:50|42288.8|42268.8|42278.8|42258.8|42291|42271|42278.8|42258.8|7
1733494740000|2024-12-06 14:19:00|42281|42261|42266|42246|42281|42261|42266|42246|23
1733494750000|2024-12-06 14:19:10|42261|42241|42268.5|42248.5|42268.5|42248.5|42256|42236|8
1733494760000|2024-12-06 14:19:20|42270.8|42250.8|42273.8|42253.8|42276|42256|42270.8|42250.8|4
1733494770000|2024-12-06 14:19:30|42273.5|42253.5|42268.5|42248.5|42273.5|42253.5|42268.5|42248.5|4
1733494780000|2024-12-06 14:19:40|42270.8|42250.8|42273.5|42253.5|42273.5|42253.5|42270.8|42250.8|13
1733494790000|2024-12-06 14:19:50|42271|42251|42263.5|42243.5|42271|42251|42261|42241|8
1733494800000|2024-12-06 14:20:00|42261.3|42241.3|42246|42226|42261.3|42241.3|42241.6|42221.6|24
1733494810000|2024-12-06 14:20:10|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|7
1733494820000|2024-12-06 14:20:20|42238.5|42218.5|42234.1|42214.1|42238.5|42218.5|42229.1|42209.1|52
1733494830000|2024-12-06 14:20:30|42231.6|42211.6|42239.1|42219.1|42241.6|42221.6|42231.6|42211.6|15
1733494840000|2024-12-06 14:20:40|42236.8|42216.8|42229.1|42209.1|42236.8|42216.8|42226.6|42206.6|12
1733494850000|2024-12-06 14:20:50|42226.6|42206.6|42224.1|42204.1|42226.6|42206.6|42221.6|42201.6|21
1733494860000|2024-12-06 14:21:00|42221.6|42201.6|42189.3|42169.3|42221.6|42201.6|42186.6|42166.6|31
1733494870000|2024-12-06 14:21:10|42191.8|42171.8|42196.6|42176.6|42196.6|42176.6|42189.1|42169.1|49
1733494880000|2024-12-06 14:21:20|42199.1|42179.1|42204.1|42184.1|42206.6|42186.6|42199.1|42179.1|18
1733494890000|2024-12-06 14:21:30|42201.8|42181.8|42221.6|42201.6|42221.6|42201.6|42201.6|42181.6|18
1733494900000|2024-12-06 14:21:40|42219.1|42199.1|42216.6|42196.6|42219.1|42199.1|42214.1|42194.1|16
1733494910000|2024-12-06 14:21:50|42214.1|42194.1|42214.3|42194.3|42216.6|42196.6|42209.1|42189.1|18
1733494920000|2024-12-06 14:22:00|42216.3|42196.3|42211.6|42191.6|42216.3|42196.3|42206.8|42186.8|9
1733494930000|2024-12-06 14:22:10|42213.8|42193.8|42219.1|42199.1|42219.1|42199.1|42211.6|42191.6|11
1733494940000|2024-12-06 14:22:20|42221.6|42201.6|42224.1|42204.1|42224.1|42204.1|42214.1|42194.1|18
1733494950000|2024-12-06 14:22:30|42221.8|42201.8|42226.6|42206.6|42226.6|42206.6|42221.8|42201.8|4
1733494960000|2024-12-06 14:22:40|42224.1|42204.1|42224.1|42204.1|42226.6|42206.6|42219.1|42199.1|8
1733494970000|2024-12-06 14:22:50|42221.8|42201.8|42219.3|42199.3|42226.6|42206.6|42219.3|42199.3|9
1733494980000|2024-12-06 14:23:00|42219.1|42199.1|42226.6|42206.6|42226.6|42206.6|42209.1|42189.1|23
1733494990000|2024-12-06 14:23:10|42226.8|42206.8|42221.6|42201.6|42226.8|42206.8|42221.6|42201.6|9
1733495000000|2024-12-06 14:23:20|42223.8|42203.8|42224.1|42204.1|42224.1|42204.1|42219.1|42199.1|5
1733495010000|2024-12-06 14:23:30|42221.6|42201.6|42221.6|42201.6|42226.6|42206.6|42221.6|42201.6|2
1733495020000|2024-12-06 14:23:40|||||||||2
1733495030000|2024-12-06 14:23:50|42224.1|42204.1|42221.6|42201.6|42224.1|42204.1|42219.1|42199.1|22
1733495040000|2024-12-06 14:24:00|42216.6|42196.6|42211.6|42191.6|42216.6|42196.6|42211.6|42191.6|27
1733495050000|2024-12-06 14:24:10|42206.6|42186.6|42204.1|42184.1|42206.6|42186.6|42201.6|42181.6|12
1733495060000|2024-12-06 14:24:20|42201.8|42181.8|42201.6|42181.6|42209.1|42189.1|42201.6|42181.6|54
1733495070000|2024-12-06 14:24:30|42199.3|42179.3|42209.1|42189.1|42209.1|42189.1|42194.3|42174.3|14
1733495080000|2024-12-06 14:24:40|42206.6|42186.6|42206.6|42186.6|42211.6|42191.6|42206.6|42186.6|3
1733495090000|2024-12-06 14:24:50|42202.1|42182.1|42199.3|42179.3|42202.1|42182.1|42199.3|42179.3|14
1733495100000|2024-12-06 14:25:00|42199.6|42179.6|42196.6|42176.6|42201.6|42181.6|42191.8|42171.8|55
1733495110000|2024-12-06 14:25:10|42194.1|42174.1|42196.8|42176.8|42196.8|42176.8|42191.6|42171.6|19
1733495120000|2024-12-06 14:25:20|42201.6|42181.6|42201.6|42181.6|42206.6|42186.6|42201.6|42181.6|19
1733495130000|2024-12-06 14:25:30|42196.6|42176.6|42191|42171|42196.6|42176.6|42181.6|42161.6|31
1733495140000|2024-12-06 14:25:40|42188.8|42168.8|42194.1|42174.1|42194.1|42174.1|42186.6|42166.6|15
1733495150000|2024-12-06 14:25:50|42198.8|42178.8|42191.6|42171.6|42198.8|42178.8|42191.6|42171.6|25
1733495160000|2024-12-06 14:26:00|42189.3|42169.3|42179.1|42159.1|42189.3|42169.3|42176.6|42156.6|19
1733495170000|2024-12-06 14:26:10|42176.8|42156.8|42181.6|42161.6|42184.1|42164.1|42176.6|42156.6|6
1733495180000|2024-12-06 14:26:20|42179.1|42159.1|42191.6|42171.6|42191.6|42171.6|42179.1|42159.1|6
1733495190000|2024-12-06 14:26:30|42189.1|42169.1|42194.1|42174.1|42194.1|42174.1|42186.6|42166.6|14
1733495200000|2024-12-06 14:26:40|42196.6|42176.6|42204.1|42184.1|42206.6|42186.6|42196.6|42176.6|5
1733495210000|2024-12-06 14:26:50|42206.3|42186.3|42206.6|42186.6|42209.1|42189.1|42206.3|42186.3|6
1733495220000|2024-12-06 14:27:00|42209.1|42189.1|42201.6|42181.6|42209.1|42189.1|42201.6|42181.6|17
1733495230000|2024-12-06 14:27:10|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|2
1733495240000|2024-12-06 14:27:20|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42191.6|42171.6|12
1733495250000|2024-12-06 14:27:30|42191.8|42171.8|42191.6|42171.6|42196.6|42176.6|42191.6|42171.6|11
1733495260000|2024-12-06 14:27:40|42191.3|42171.3|42184.1|42164.1|42191.6|42171.6|42184.1|42164.1|9
1733495270000|2024-12-06 14:27:50|42186.6|42166.6|42191.6|42171.6|42191.6|42171.6|42181.6|42161.6|8
1733495280000|2024-12-06 14:28:00|42187.1|42167.1|42186.6|42166.6|42187.1|42167.1|42181.6|42161.6|6
1733495290000|2024-12-06 14:28:10|42182.1|42162.1|42186.6|42166.6|42186.6|42166.6|42181.6|42161.6|12
1733495300000|2024-12-06 14:28:20|||||||||7
1733495310000|2024-12-06 14:28:30|42188.8|42168.8|42196.6|42176.6|42196.6|42176.6|42188.8|42168.8|9
1733495320000|2024-12-06 14:28:40|42199.1|42179.1|42199.1|42179.1|42201.6|42181.6|42196.6|42176.6|9
1733495330000|2024-12-06 14:28:50|42201.6|42181.6|42201.6|42181.6|42204.1|42184.1|42199.1|42179.1|5
1733495340000|2024-12-06 14:29:00|42199.1|42179.1|42191.6|42171.6|42199.1|42179.1|42186.6|42166.6|10
1733495350000|2024-12-06 14:29:10|42189.1|42169.1|42184.3|42164.3|42191.6|42171.6|42184.3|42164.3|6
1733495360000|2024-12-06 14:29:20|42184.1|42164.1|42184.1|42164.1|42184.1|42164.1|42181.8|42161.8|3
1733495370000|2024-12-06 14:29:30|42186.3|42166.3|42189.1|42169.1|42189.1|42169.1|42184.1|42164.1|8
1733495380000|2024-12-06 14:29:40|42191.6|42171.6|42191.6|42171.6|42191.6|42171.6|42189.1|42169.1|0
1733495390000|2024-12-06 14:29:50|42189.4|42169.4|42191.6|42171.6|42194.1|42174.1|42189.1|42169.1|7
1733495400000|2024-12-06 14:30:00|42187.1|42167.1|42179.1|42159.1|42188.8|42168.8|42179.1|42159.1|11
1733495410000|2024-12-06 14:30:10|42181.3|42161.3|42191.6|42171.6|42194.1|42174.1|42179.1|42159.1|11
1733495420000|2024-12-06 14:30:20|42191.9|42171.9|42194.1|42174.1|42194.1|42174.1|42186.9|42166.9|4
1733495430000|2024-12-06 14:30:30|42191.9|42171.9|42189.1|42169.1|42191.9|42171.9|42189.1|42169.1|8
1733495440000|2024-12-06 14:30:40|42186.9|42166.9|42186.6|42166.6|42191.3|42171.3|42186.3|42166.3|15
1733495450000|2024-12-06 14:30:50|42184.1|42164.1|42174.1|42154.1|42184.1|42164.1|42164.4|42144.4|52
1733495460000|2024-12-06 14:31:00|42171.6|42151.6|42131.6|42111.6|42171.6|42151.6|42131.6|42111.6|63
1733495470000|2024-12-06 14:31:10|42134.1|42114.1|42136.6|42116.6|42136.6|42116.6|42126.6|42106.6|19
1733495480000|2024-12-06 14:31:20|42141.6|42121.6|42149.1|42129.1|42159.1|42139.1|42141.6|42121.6|33
1733495490000|2024-12-06 14:31:30|42146.9|42126.9|42149.1|42129.1|42151.6|42131.6|42144.1|42124.1|19
1733495500000|2024-12-06 14:31:40|42149.4|42129.4|42161.3|42141.3|42161.3|42141.3|42149.4|42129.4|13
1733495510000|2024-12-06 14:31:50|42163.8|42143.8|42169.4|42149.4|42169.4|42149.4|42158.8|42138.8|13
1733495520000|2024-12-06 14:32:00|42167.1|42147.1|42181.6|42161.6|42181.6|42161.6|42166.9|42146.9|16
1733495530000|2024-12-06 14:32:10|42179.4|42159.4|42179.1|42159.1|42181.6|42161.6|42174.4|42154.4|20
1733495540000|2024-12-06 14:32:20|42176.9|42156.9|42179.1|42159.1|42179.1|42159.1|42166.6|42146.6|15
1733495550000|2024-12-06 14:32:30|42176.6|42156.6|42184.1|42164.1|42184.1|42164.1|42176.6|42156.6|6
1733495560000|2024-12-06 14:32:40|42186.3|42166.3|42196.6|42176.6|42196.6|42176.6|42184.1|42164.1|16
1733495570000|2024-12-06 14:32:50|42194.4|42174.4|42198.8|42178.8|42198.8|42178.8|42194.1|42174.1|5
1733495580000|2024-12-06 14:33:00|42196.6|42176.6|42191.6|42171.6|42198.8|42178.8|42191.6|42171.6|10
1733495590000|2024-12-06 14:33:10|42189.1|42169.1|42191.6|42171.6|42191.6|42171.6|42186.6|42166.6|4
1733495600000|2024-12-06 14:33:20|42193.8|42173.8|42196.6|42176.6|42198.8|42178.8|42191.6|42171.6|8
1733495610000|2024-12-06 14:33:30|42194.1|42174.1|42186.6|42166.6|42194.1|42174.1|42181.9|42161.9|16
1733495620000|2024-12-06 14:33:40|42184.1|42164.1|42174.1|42154.1|42184.1|42164.1|42169.1|42149.1|16
1733495630000|2024-12-06 14:33:50|42171.6|42151.6|42184.1|42164.1|42186.6|42166.6|42171.6|42151.6|12
1733495640000|2024-12-06 14:34:00|42181.6|42161.6|42179.1|42159.1|42181.6|42161.6|42179.1|42159.1|13
1733495650000|2024-12-06 14:34:10|42183.8|42163.8|42184.1|42164.1|42184.1|42164.1|42179.4|42159.4|15
1733495660000|2024-12-06 14:34:20|42181.6|42161.6|42186.6|42166.6|42186.6|42166.6|42181.6|42161.6|4
1733495670000|2024-12-06 14:34:30|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42186.9|42166.9|4
1733495680000|2024-12-06 14:34:40|42186.9|42166.9|42179.4|42159.4|42186.9|42166.9|42176.6|42156.6|20
1733495690000|2024-12-06 14:34:50|42179.1|42159.1|42176.6|42156.6|42181.6|42161.6|42176.6|42156.6|8
1733495700000|2024-12-06 14:35:00|42174.1|42154.1|42146.9|42126.9|42174.1|42154.1|42146.9|42126.9|26
1733495710000|2024-12-06 14:35:10|42149.1|42129.1|42156.6|42136.6|42156.6|42136.6|42144.1|42124.1|21
1733495720000|2024-12-06 14:35:20|42161.6|42141.6|42166.6|42146.6|42169.1|42149.1|42161.6|42141.6|19
1733495730000|2024-12-06 14:35:30|42169.1|42149.1|42164.1|42144.1|42171.6|42151.6|42164.1|42144.1|20
1733495740000|2024-12-06 14:35:40|42163.8|42143.8|42161.6|42141.6|42166.6|42146.6|42161.6|42141.6|10
1733495750000|2024-12-06 14:35:50|42166.3|42146.3|42144.1|42124.1|42166.6|42146.6|42144.1|42124.1|9
1733495760000|2024-12-06 14:36:00|42146.3|42126.3|42144.4|42124.4|42146.6|42126.6|42139.1|42119.1|24
1733495770000|2024-12-06 14:36:10|42146.3|42126.3|42141.6|42121.6|42146.6|42126.6|42141.6|42121.6|5
1733495780000|2024-12-06 14:36:20|42143.8|42123.8|42131.6|42111.6|42143.8|42123.8|42126.6|42106.6|19
1733495790000|2024-12-06 14:36:30|42133.8|42113.8|42124.4|42104.4|42134.1|42114.1|42124.4|42104.4|14
1733495800000|2024-12-06 14:36:40|42121.6|42101.6|42119.1|42099.1|42121.6|42101.6|42116.6|42096.6|24
1733495810000|2024-12-06 14:36:50|42116.6|42096.6|42116.6|42096.6|42121.3|42101.3|42114.1|42094.1|7
1733495820000|2024-12-06 14:37:00|42114.1|42094.1|42102.1|42082.1|42119.1|42099.1|42102.1|42082.1|25
1733495830000|2024-12-06 14:37:10|42101.6|42081.6|42116.6|42096.6|42116.6|42096.6|42099.1|42079.1|32
1733495840000|2024-12-06 14:37:20|42121.1|42101.1|42121.6|42101.6|42121.6|42101.6|42121.1|42101.1|4
1733495850000|2024-12-06 14:37:30|42121.3|42101.3|42116.6|42096.6|42121.3|42101.3|42114.4|42094.4|10
1733495860000|2024-12-06 14:37:40|42114.1|42094.1|42101.6|42081.6|42114.1|42094.1|42101.6|42081.6|11
1733495870000|2024-12-06 14:37:50|42099.4|42079.4|42106.9|42086.9|42106.9|42086.9|42099.1|42079.1|25
1733495880000|2024-12-06 14:38:00|42111.6|42091.6|42109.1|42089.1|42111.6|42091.6|42106.6|42086.6|18
1733495890000|2024-12-06 14:38:10|42106.6|42086.6|42106.6|42086.6|42106.6|42086.6|42099.1|42079.1|23
1733495900000|2024-12-06 14:38:20|42104.4|42084.4|42106.6|42086.6|42106.6|42086.6|42104.1|42084.1|13
1733495910000|2024-12-06 14:38:30|42109.1|42089.1|42106.6|42086.6|42109.1|42089.1|42101.6|42081.6|13
1733495920000|2024-12-06 14:38:40|42109.1|42089.1|42106.6|42086.6|42109.1|42089.1|42106.6|42086.6|9
1733495930000|2024-12-06 14:38:50|42108.8|42088.8|42116.6|42096.6|42116.6|42096.6|42106.6|42086.6|8
1733495940000|2024-12-06 14:39:00|42111.6|42091.6|42108.8|42088.8|42111.6|42091.6|42104.1|42084.1|13
1733495950000|2024-12-06 14:39:10|42109.1|42089.1|42111.6|42091.6|42111.6|42091.6|42106.6|42086.6|4
1733495960000|2024-12-06 14:39:20|42109.4|42089.4|42118.8|42098.8|42118.8|42098.8|42109.1|42089.1|10
1733495970000|2024-12-06 14:39:30|42116.6|42096.6|42121.6|42101.6|42121.6|42101.6|42116.6|42096.6|5
1733495980000|2024-12-06 14:39:40|42123.8|42103.8|42134.1|42114.1|42134.1|42114.1|42123.8|42103.8|13
1733495990000|2024-12-06 14:39:50|42131.6|42111.6|42134.1|42114.1|42134.1|42114.1|42131.6|42111.6|4
1733496000000|2024-12-06 14:40:00|42131.9|42111.9|42124.1|42104.1|42131.9|42111.9|42124.1|42104.1|12
1733496010000|2024-12-06 14:40:10|42121.6|42101.6|42109.1|42089.1|42121.6|42101.6|42109.1|42089.1|4
1733496020000|2024-12-06 14:40:20|42108.8|42088.8|42109.1|42089.1|42109.1|42089.1|42104.1|42084.1|11
1733496030000|2024-12-06 14:40:30|42106.6|42086.6|42106.9|42086.9|42109.4|42089.4|42106.6|42086.6|5
1733496040000|2024-12-06 14:40:40|42106.6|42086.6|42111.6|42091.6|42111.6|42091.6|42106.6|42086.6|4
1733496050000|2024-12-06 14:40:50|42109.1|42089.1|42109.1|42089.1|42114.1|42094.1|42109.1|42089.1|13
1733496060000|2024-12-06 14:41:00|42106.9|42086.9|42101.6|42081.6|42106.9|42086.9|42091.3|42071.3|28
1733496070000|2024-12-06 14:41:10|42103.8|42083.8|42091.6|42071.6|42103.8|42083.8|42091.6|42071.6|7
1733496080000|2024-12-06 14:41:20|42094.1|42074.1|42106.3|42086.3|42106.3|42086.3|42091.6|42071.6|7
1733496090000|2024-12-06 14:41:30|42106.6|42086.6|42114.1|42094.1|42116.3|42096.3|42106.6|42086.6|11
1733496100000|2024-12-06 14:41:40|42111.6|42091.6|42119.4|42099.4|42121.3|42101.3|42111.6|42091.6|15
1733496110000|2024-12-06 14:41:50|42116.6|42096.6|42121.6|42101.6|42126.6|42106.6|42116.6|42096.6|17
1733496120000|2024-12-06 14:42:00|42119.4|42099.4|42116.6|42096.6|42121.6|42101.6|42114.1|42094.1|8
1733496130000|2024-12-06 14:42:10|42114.1|42094.1|42106.6|42086.6|42116.6|42096.6|42106.6|42086.6|11
1733496140000|2024-12-06 14:42:20|42104.1|42084.1|42101.6|42081.6|42104.1|42084.1|42101.6|42081.6|7
1733496150000|2024-12-06 14:42:30|42099.1|42079.1|42096.6|42076.6|42099.1|42079.1|42094.1|42074.1|10
1733496160000|2024-12-06 14:42:40|42094.1|42074.1|42091.6|42071.6|42098.8|42078.8|42091.6|42071.6|18
1733496170000|2024-12-06 14:42:50|42089.1|42069.1|42109.1|42089.1|42109.1|42089.1|42089.1|42069.1|8
1733496180000|2024-12-06 14:43:00|42106.9|42086.9|42106.6|42086.6|42111.6|42091.6|42106.6|42086.6|4
1733496190000|2024-12-06 14:43:10|42109.1|42089.1|42116.6|42096.6|42119.1|42099.1|42106.6|42086.6|25
1733496200000|2024-12-06 14:43:20|42114.1|42094.1|42116.6|42096.6|42119.1|42099.1|42111.9|42091.9|19
1733496210000|2024-12-06 14:43:30|42114.4|42094.4|42111.6|42091.6|42119.1|42099.1|42111.6|42091.6|12
1733496220000|2024-12-06 14:43:40|42113.8|42093.8|42118.8|42098.8|42121.6|42101.6|42113.8|42093.8|7
1733496230000|2024-12-06 14:43:50|42121.6|42101.6|42119.1|42099.1|42121.6|42101.6|42118.8|42098.8|9
1733496240000|2024-12-06 14:44:00|42116.9|42096.9|42116.6|42096.6|42119.1|42099.1|42111.6|42091.6|47
1733496250000|2024-12-06 14:44:10|42116.3|42096.3|42138.6|42118.6|42138.6|42118.6|42116.3|42096.3|19
1733496260000|2024-12-06 14:44:20|42136.3|42116.3|42146.6|42126.6|42146.6|42126.6|42136.3|42116.3|17
1733496270000|2024-12-06 14:44:30|42148.8|42128.8|42146.6|42126.6|42151.6|42131.6|42146.6|42126.6|17
1733496280000|2024-12-06 14:44:40|42144.4|42124.4|42146.6|42126.6|42146.6|42126.6|42144.1|42124.1|11
1733496290000|2024-12-06 14:44:50|42148.8|42128.8|42149.1|42129.1|42149.1|42129.1|42144.1|42124.1|5
1733496300000|2024-12-06 14:45:00|42151.6|42131.6|42158.8|42138.8|42158.8|42138.8|42151.6|42131.6|26
1733496310000|2024-12-06 14:45:10|42159.1|42139.1|42166.6|42146.6|42166.6|42146.6|42159.1|42139.1|11
1733496320000|2024-12-06 14:45:20|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|3
1733496330000|2024-12-06 14:45:30|42166.6|42146.6|42164.1|42144.1|42171.6|42151.6|42164.1|42144.1|29
1733496340000|2024-12-06 14:45:40|42161.9|42141.9|42176.6|42156.6|42176.6|42156.6|42161.9|42141.9|15
1733496350000|2024-12-06 14:45:50|42171.6|42151.6|42173.9|42153.9|42176.4|42156.4|42169.1|42149.1|33
1733496360000|2024-12-06 14:46:00|42176.4|42156.4|42181.6|42161.6|42183.9|42163.9|42176.4|42156.4|24
1733496370000|2024-12-06 14:46:10|42184.1|42164.1|42179.1|42159.1|42186.6|42166.6|42176.6|42156.6|17
1733496380000|2024-12-06 14:46:20|42181.4|42161.4|42176.6|42156.6|42181.6|42161.6|42176.6|42156.6|14
1733496390000|2024-12-06 14:46:30|42178.9|42158.9|42184.1|42164.1|42184.1|42164.1|42176.6|42156.6|19
1733496400000|2024-12-06 14:46:40|42186.6|42166.6|42194.1|42174.1|42194.1|42174.1|42184.1|42164.1|10
1733496410000|2024-12-06 14:46:50|42196.6|42176.6|42196.6|42176.6|42196.6|42176.6|42194.1|42174.1|14
1733496420000|2024-12-06 14:47:00|42198.9|42178.9|42203.9|42183.9|42206.6|42186.6|42198.9|42178.9|23
1733496430000|2024-12-06 14:47:10|42204.1|42184.1|42204.1|42184.1|42206.6|42186.6|42199.1|42179.1|5
1733496440000|2024-12-06 14:47:20|42206.4|42186.4|42213.9|42193.9|42213.9|42193.9|42204.1|42184.1|7
1733496450000|2024-12-06 14:47:30|42211.6|42191.6|42201.6|42181.6|42211.6|42191.6|42201.6|42181.6|8
1733496460000|2024-12-06 14:47:40|42199.1|42179.1|42199.1|42179.1|42201.6|42181.6|42199.1|42179.1|5
1733496470000|2024-12-06 14:47:50|42201.4|42181.4|42201.6|42181.6|42201.6|42181.6|42199.1|42179.1|9
1733496480000|2024-12-06 14:48:00|42203.9|42183.9|42201.6|42181.6|42208.9|42188.9|42201.6|42181.6|8
1733496490000|2024-12-06 14:48:10|42203.9|42183.9|42208.6|42188.6|42208.6|42188.6|42203.9|42183.9|16
1733496500000|2024-12-06 14:48:20|42206.4|42186.4|42211.4|42191.4|42211.4|42191.4|42206.4|42186.4|2
1733496510000|2024-12-06 14:48:30|42208.9|42188.9|42194.1|42174.1|42211.6|42191.6|42194.1|42174.1|9
1733496520000|2024-12-06 14:48:40|42194.4|42174.4|42186.6|42166.6|42196.6|42176.6|42186.6|42166.6|9
1733496530000|2024-12-06 14:48:50|42189.1|42169.1|42196.6|42176.6|42196.6|42176.6|42189.1|42169.1|8
1733496540000|2024-12-06 14:49:00|42199.1|42179.1|42201.6|42181.6|42201.6|42181.6|42196.6|42176.6|14
1733496550000|2024-12-06 14:49:10|42199.1|42179.1|42201.6|42181.6|42203.9|42183.9|42199.1|42179.1|14
1733496560000|2024-12-06 14:49:20|42199.1|42179.1|42199.4|42179.4|42204.1|42184.1|42196.6|42176.6|13
1733496570000|2024-12-06 14:49:30|42199.1|42179.1|42196.6|42176.6|42201.6|42181.6|42196.6|42176.6|10
1733496580000|2024-12-06 14:49:40|42196.4|42176.4|42196.6|42176.6|42196.6|42176.6|42194.1|42174.1|3
1733496590000|2024-12-06 14:49:50|42194.1|42174.1|42191.6|42171.6|42196.4|42176.4|42191.6|42171.6|7
1733496600000|2024-12-06 14:50:00|42193.9|42173.9|42186.6|42166.6|42194.1|42174.1|42186.6|42166.6|5
1733496610000|2024-12-06 14:50:10|42184.4|42164.4|42186.6|42166.6|42188.9|42168.9|42184.1|42164.1|0
1733496620000|2024-12-06 14:50:20|42188.9|42168.9|42201.6|42181.6|42201.6|42181.6|42186.6|42166.6|8
1733496630000|2024-12-06 14:50:30|42204.1|42184.1|42204.1|42184.1|42206.4|42186.4|42204.1|42184.1|3
1733496640000|2024-12-06 14:50:40|42206.6|42186.6|42204.1|42184.1|42208.9|42188.9|42204.1|42184.1|1
1733496650000|2024-12-06 14:50:50|42201.9|42181.9|42204.1|42184.1|42204.1|42184.1|42201.6|42181.6|5
1733496660000|2024-12-06 14:51:00|42206.6|42186.6|42206.6|42186.6|42211.4|42191.4|42204.1|42184.1|9
1733496670000|2024-12-06 14:51:10|42206.4|42186.4|42213.9|42193.9|42213.9|42193.9|42204.1|42184.1|27
1733496680000|2024-12-06 14:51:20|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|42211.6|42191.6|13
1733496690000|2024-12-06 14:51:30|42211.4|42191.4|42209.1|42189.1|42211.4|42191.4|42209.1|42189.1|2
1733496700000|2024-12-06 14:51:40|42206.9|42186.9|42191.6|42171.6|42206.9|42186.9|42191.6|42171.6|3
1733496710000|2024-12-06 14:51:50|42194.1|42174.1|42206.6|42186.6|42206.6|42186.6|42194.1|42174.1|4
1733496720000|2024-12-06 14:52:00|42201.6|42181.6|42189.1|42169.1|42201.6|42181.6|42189.1|42169.1|13
1733496730000|2024-12-06 14:52:10|42186.6|42166.6|42181.6|42161.6|42186.6|42166.6|42181.6|42161.6|4
1733496740000|2024-12-06 14:52:20|42176.6|42156.6|42176.6|42156.6|42176.6|42156.6|42174.1|42154.1|6
1733496750000|2024-12-06 14:52:30|42172.2|42152.2|42166.6|42146.6|42172.2|42152.2|42166.6|42146.6|12
1733496760000|2024-12-06 14:52:40|42161.6|42141.6|42166.6|42146.6|42166.6|42146.6|42156.6|42136.6|5
1733496770000|2024-12-06 14:52:50|42164.1|42144.1|42161.6|42141.6|42166.6|42146.6|42159.1|42139.1|6
1733496780000|2024-12-06 14:53:00|42164.1|42144.1|42159.1|42139.1|42164.1|42144.1|42159.1|42139.1|9
1733496790000|2024-12-06 14:53:10|42156.9|42136.9|42159.1|42139.1|42161.6|42141.6|42154.1|42134.1|4
1733496800000|2024-12-06 14:53:20|42161.6|42141.6|42156.6|42136.6|42161.6|42141.6|42154.1|42134.1|7
1733496810000|2024-12-06 14:53:30|42151.6|42131.6|42151.6|42131.6|42156.6|42136.6|42151.6|42131.6|6
1733496820000|2024-12-06 14:53:40|42149.1|42129.1|42146.6|42126.6|42149.1|42129.1|42146.6|42126.6|1
1733496830000|2024-12-06 14:53:50|42144.1|42124.1|42146.4|42126.4|42146.6|42126.6|42144.1|42124.1|11
1733496840000|2024-12-06 14:54:00|42144.1|42124.1|42126.6|42106.6|42144.1|42124.1|42126.6|42106.6|20
1733496850000|2024-12-06 14:54:10|42129.1|42109.1|42124.4|42104.4|42129.1|42109.1|42124.4|42104.4|4
1733496860000|2024-12-06 14:54:20|42121.6|42101.6|42129.1|42109.1|42129.1|42109.1|42121.6|42101.6|10
1733496870000|2024-12-06 14:54:30|42126.6|42106.6|42126.6|42106.6|42129.1|42109.1|42124.1|42104.1|10
1733496880000|2024-12-06 14:54:40|42124.1|42104.1|42119.4|42099.4|42126.4|42106.4|42119.1|42099.1|11
1733496890000|2024-12-06 14:54:50|42121.4|42101.4|42114.1|42094.1|42121.6|42101.6|42114.1|42094.1|3
1733496900000|2024-12-06 14:55:00|42111.6|42091.6|42096.6|42076.6|42111.6|42091.6|42096.6|42076.6|32
1733496910000|2024-12-06 14:55:10|42101.6|42081.6|42099.1|42079.1|42104.1|42084.1|42099.1|42079.1|9
1733496920000|2024-12-06 14:55:20|42101.6|42081.6|42104.1|42084.1|42104.1|42084.1|42099.1|42079.1|3
1733496930000|2024-12-06 14:55:30|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|42106.4|42086.4|6
1733496940000|2024-12-06 14:55:40|42108.6|42088.6|42114.1|42094.1|42114.1|42094.1|42106.4|42086.4|15
1733496950000|2024-12-06 14:55:50|42116.6|42096.6|42116.6|42096.6|42121.6|42101.6|42116.6|42096.6|9
1733496960000|2024-12-06 14:56:00|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|18
1733496970000|2024-12-06 14:56:10|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|5
1733496980000|2024-12-06 14:56:20|42119.1|42099.1|42119.1|42099.1|42121.6|42101.6|42116.6|42096.6|14
1733496990000|2024-12-06 14:56:30|42121.6|42101.6|42104.4|42084.4|42121.6|42101.6|42104.4|42084.4|20
1733497000000|2024-12-06 14:56:40|42104.1|42084.1|42099.1|42079.1|42104.1|42084.1|42099.1|42079.1|11
1733497010000|2024-12-06 14:56:50|42101.6|42081.6|42101.6|42081.6|42104.1|42084.1|42101.6|42081.6|7
1733497020000|2024-12-06 14:57:00|42096.9|42076.9|42096.6|42076.6|42101.6|42081.6|42096.6|42076.6|13
1733497030000|2024-12-06 14:57:10|42101.1|42081.1|42099.1|42079.1|42101.6|42081.6|42099.1|42079.1|4
1733497040000|2024-12-06 14:57:20|42096.9|42076.9|42096.6|42076.6|42099.1|42079.1|42096.6|42076.6|4
1733497050000|2024-12-06 14:57:30|42091.6|42071.6|42089.1|42069.1|42091.6|42071.6|42089.1|42069.1|19
1733497060000|2024-12-06 14:57:40|42091.4|42071.4|42094.1|42074.1|42094.1|42074.1|42091.4|42071.4|4
1733497070000|2024-12-06 14:57:50|42096.4|42076.4|42104.1|42084.1|42104.1|42084.1|42096.4|42076.4|10
1733497080000|2024-12-06 14:58:00|42106.4|42086.4|42091.6|42071.6|42106.6|42086.6|42091.6|42071.6|34
1733497090000|2024-12-06 14:58:10|42094.1|42074.1|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|2
1733497100000|2024-12-06 14:58:20|42098.9|42078.9|42099.1|42079.1|42099.1|42079.1|42096.6|42076.6|2
1733497110000|2024-12-06 14:58:30|42098.9|42078.9|42101.6|42081.6|42101.6|42081.6|42096.6|42076.6|6
1733497120000|2024-12-06 14:58:40|42106.6|42086.6|42111.4|42091.4|42111.4|42091.4|42104.1|42084.1|5
1733497130000|2024-12-06 14:58:50|42106.9|42086.9|42111.6|42091.6|42111.6|42091.6|42106.6|42086.6|4
1733497140000|2024-12-06 14:59:00|42111.4|42091.4|42111.6|42091.6|42111.6|42091.6|42106.6|42086.6|13
1733497150000|2024-12-06 14:59:10|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|42114.1|42094.1|5
1733497160000|2024-12-06 14:59:20|42111.9|42091.9|42118.9|42098.9|42118.9|42098.9|42111.9|42091.9|7
1733497170000|2024-12-06 14:59:30|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|42116.6|42096.6|1
1733497180000|2024-12-06 14:59:40|42114.1|42094.1|42121.6|42101.6|42121.6|42101.6|42114.1|42094.1|4
1733497190000|2024-12-06 14:59:50|42124.1|42104.1|42124.1|42104.1|42126.6|42106.6|42124.1|42104.1|8
1733497200000|2024-12-06 15:00:00|42121.9|42101.9|42121.4|42101.4|42121.9|42101.9|42116.6|42096.6|4
1733497210000|2024-12-06 15:00:10|42119.1|42099.1|42109.1|42089.1|42121.6|42101.6|42109.1|42089.1|13
1733497220000|2024-12-06 15:00:20|42106.6|42086.6|42099.1|42079.1|42106.6|42086.6|42099.1|42079.1|9
1733497230000|2024-12-06 15:00:30|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42091.6|42071.6|11
1733497240000|2024-12-06 15:00:40|42094.1|42074.1|42076.6|42056.6|42094.1|42074.1|42076.4|42056.4|29
1733497250000|2024-12-06 15:00:50|42079.1|42059.1|42081.6|42061.6|42086.4|42066.4|42076.6|42056.6|11
1733497260000|2024-12-06 15:01:00|42084.1|42064.1|42079.4|42059.4|42084.1|42064.1|42076.6|42056.6|15
1733497270000|2024-12-06 15:01:10|42077.2|42057.2|42071.7|42051.7|42079.4|42059.4|42064.1|42044.1|25
1733497280000|2024-12-06 15:01:20|42071.9|42051.9|42074.2|42054.2|42076.7|42056.7|42071.7|42051.7|1
1733497290000|2024-12-06 15:01:30|42076.7|42056.7|42078.9|42058.9|42078.9|42058.9|42071.7|42051.7|10
1733497300000|2024-12-06 15:01:40|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|8
1733497310000|2024-12-06 15:01:50|42076.7|42056.7|42079.2|42059.2|42079.2|42059.2|42076.7|42056.7|2
1733497320000|2024-12-06 15:02:00|42076.9|42056.9|42074.2|42054.2|42081.7|42061.7|42074.2|42054.2|8
1733497330000|2024-12-06 15:02:10|42076.7|42056.7|42084.2|42064.2|42084.2|42064.2|42074.2|42054.2|10
1733497340000|2024-12-06 15:02:20|||||||||13
1733497350000|2024-12-06 15:02:30|42081.7|42061.7|42089.2|42069.2|42096.7|42076.7|42081.7|42061.7|44
1733497360000|2024-12-06 15:02:40|42086.7|42066.7|42081.7|42061.7|42086.7|42066.7|42081.7|42061.7|12
1733497370000|2024-12-06 15:02:50|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|11
1733497380000|2024-12-06 15:03:00|42074.4|42054.4|42094.2|42074.2|42094.2|42074.2|42071.7|42051.7|19
1733497390000|2024-12-06 15:03:10|42091.9|42071.9|42086.7|42066.7|42096.7|42076.7|42086.7|42066.7|9
1733497400000|2024-12-06 15:03:20|42084.4|42064.4|42074.2|42054.2|42086.4|42066.4|42074.2|42054.2|21
1733497410000|2024-12-06 15:03:30|42071.7|42051.7|42074.2|42054.2|42074.2|42054.2|42071.7|42051.7|4
1733497420000|2024-12-06 15:03:40|42076.7|42056.7|42076.7|42056.7|42076.7|42056.7|42071.7|42051.7|11
1733497430000|2024-12-06 15:03:50|42078.9|42058.9|42083.9|42063.9|42083.9|42063.9|42078.9|42058.9|2
1733497440000|2024-12-06 15:04:00|42081.7|42061.7|42081.7|42061.7|42081.7|42061.7|42079.2|42059.2|7
1733497450000|2024-12-06 15:04:10|42079.2|42059.2|42076.7|42056.7|42079.2|42059.2|42074.2|42054.2|10
1733497460000|2024-12-06 15:04:20|42076.9|42056.9|42079.2|42059.2|42084.2|42064.2|42076.7|42056.7|23
1733497470000|2024-12-06 15:04:30|42076.7|42056.7|42084.2|42064.2|42086.7|42066.7|42076.7|42056.7|3
1733497480000|2024-12-06 15:04:40|42086.7|42066.7|42069.7|42049.7|42086.7|42066.7|42069.7|42049.7|7
1733497490000|2024-12-06 15:04:50|42067.2|42047.2|42064.4|42044.4|42067.2|42047.2|42059.4|42039.4|18
1733497500000|2024-12-06 15:05:00|42069.4|42049.4|42071.4|42051.4|42074.2|42054.2|42069.2|42049.2|15
1733497510000|2024-12-06 15:05:10|42069.4|42049.4|42061.7|42041.7|42074.2|42054.2|42061.7|42041.7|10
1733497520000|2024-12-06 15:05:20|42057.2|42037.2|42061.7|42041.7|42061.7|42041.7|42056.9|42036.9|3
1733497530000|2024-12-06 15:05:30|42056.9|42036.9|42061.7|42041.7|42061.7|42041.7|42056.7|42036.7|15
1733497540000|2024-12-06 15:05:40|42059.2|42039.2|42061.7|42041.7|42061.7|42041.7|42059.2|42039.2|3
1733497550000|2024-12-06 15:05:50|42056.9|42036.9|42066.7|42046.7|42066.7|42046.7|42056.9|42036.9|4
1733497560000|2024-12-06 15:06:00|42066.9|42046.9|42069.2|42049.2|42069.2|42049.2|42066.7|42046.7|7
1733497570000|2024-12-06 15:06:10|42066.9|42046.9|42084.2|42064.2|42084.2|42064.2|42066.7|42046.7|38
1733497580000|2024-12-06 15:06:20|42086.7|42066.7|42096.7|42076.7|42099.2|42079.2|42086.7|42066.7|20
1733497590000|2024-12-06 15:06:30|42099.2|42079.2|42101.7|42081.7|42101.7|42081.7|42096.7|42076.7|12
1733497600000|2024-12-06 15:06:40|42104.2|42084.2|42092.2|42072.2|42108.9|42088.9|42092.2|42072.2|69
1733497610000|2024-12-06 15:06:50|42089.7|42069.7|42092.2|42072.2|42092.2|42072.2|42089.7|42069.7|1
1733497620000|2024-12-06 15:07:00|42089.7|42069.7|42084.7|42064.7|42092.2|42072.2|42084.7|42064.7|37
1733497630000|2024-12-06 15:07:10|42086.9|42066.9|42070.2|42050.2|42087.2|42067.2|42070.2|42050.2|6
1733497640000|2024-12-06 15:07:20|42069.7|42049.7|42069.7|42049.7|42072.2|42052.2|42064.7|42044.7|17
1733497650000|2024-12-06 15:07:30|42067.5|42047.5|42069.4|42049.4|42069.7|42049.7|42066.9|42046.9|3
1733497660000|2024-12-06 15:07:40|42067.2|42047.2|42069.7|42049.7|42069.7|42049.7|42067.2|42047.2|5
1733497670000|2024-12-06 15:07:50|42072.2|42052.2|42081.7|42061.7|42081.7|42061.7|42072.2|42052.2|3
1733497680000|2024-12-06 15:08:00|42082.2|42062.2|42077.2|42057.2|42082.2|42062.2|42077.2|42057.2|5
1733497690000|2024-12-06 15:08:10|42074.7|42054.7|42087.2|42067.2|42087.2|42067.2|42069.7|42049.7|30
1733497700000|2024-12-06 15:08:20|42089.7|42069.7|42087.2|42067.2|42091.9|42071.9|42087.2|42067.2|7
1733497710000|2024-12-06 15:08:30|42084.7|42064.7|42082.2|42062.2|42087.2|42067.2|42082.2|42062.2|13
1733497720000|2024-12-06 15:08:40|42084.7|42064.7|42089.7|42069.7|42089.7|42069.7|42084.7|42064.7|0
1733497730000|2024-12-06 15:08:50|42091.9|42071.9|42096.9|42076.9|42099.4|42079.4|42091.9|42071.9|3
1733497740000|2024-12-06 15:09:00|42097.2|42077.2|42099.7|42079.7|42104.7|42084.7|42097.2|42077.2|16
1733497750000|2024-12-06 15:09:10|42097.2|42077.2|42092.2|42072.2|42099.7|42079.7|42092.2|42072.2|6
1733497760000|2024-12-06 15:09:20|42094.4|42074.4|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|22
1733497770000|2024-12-06 15:09:30|42099.4|42079.4|42092.2|42072.2|42099.7|42079.7|42092.2|42072.2|6
1733497780000|2024-12-06 15:09:40|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42079.7|42059.7|14
1733497790000|2024-12-06 15:09:50|42084.7|42064.7|42087.2|42067.2|42089.7|42069.7|42084.7|42064.7|6
1733497800000|2024-12-06 15:10:00|42085|42065|42067.5|42047.5|42087.2|42067.2|42067.5|42047.5|13
1733497810000|2024-12-06 15:10:10|42069.7|42049.7|42082.2|42062.2|42082.2|42062.2|42069.7|42049.7|15
1733497820000|2024-12-06 15:10:20|42084.4|42064.4|42084.7|42064.7|42087.5|42067.5|42082.5|42062.5|6
1733497830000|2024-12-06 15:10:30|42082.2|42062.2|42087.2|42067.2|42089.7|42069.7|42082.2|42062.2|0
1733497840000|2024-12-06 15:10:40|42085|42065|42087.2|42067.2|42087.2|42067.2|42082.2|42062.2|1
1733497850000|2024-12-06 15:10:50|42085|42065|42082.2|42062.2|42085|42065|42082.2|42062.2|3
1733497860000|2024-12-06 15:11:00|42079.4|42059.4|42079.7|42059.7|42082.2|42062.2|42077.2|42057.2|8
1733497870000|2024-12-06 15:11:10|42081.9|42061.9|42072.5|42052.5|42082.2|42062.2|42070|42050|9
1733497880000|2024-12-06 15:11:20|42074.7|42054.7|42074.7|42054.7|42077.2|42057.2|42072.2|42052.2|1
1733497890000|2024-12-06 15:11:30|42072.2|42052.2|42077.2|42057.2|42077.2|42057.2|42072.2|42052.2|2
1733497900000|2024-12-06 15:11:40|42074.7|42054.7|42074.7|42054.7|42074.7|42054.7|42072.2|42052.2|11
1733497910000|2024-12-06 15:11:50|42077.2|42057.2|42077.2|42057.2|42077.2|42057.2|42074.7|42054.7|2
1733497920000|2024-12-06 15:12:00|42072.5|42052.5|42067.2|42047.2|42074.7|42054.7|42065|42045|10
1733497930000|2024-12-06 15:12:10|42065|42045|42067.2|42047.2|42067.2|42047.2|42062.2|42042.2|15
1733497940000|2024-12-06 15:12:20|42062.2|42042.2|42067.2|42047.2|42067.2|42047.2|42062.2|42042.2|3
1733497950000|2024-12-06 15:12:30|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|42062.2|42042.2|12
1733497960000|2024-12-06 15:12:40|42057.7|42037.7|42042.2|42022.2|42059.7|42039.7|42039.7|42019.7|137
1733497970000|2024-12-06 15:12:50|42042.5|42022.5|42034.7|42014.7|42044.7|42024.7|42034.7|42014.7|15
1733497980000|2024-12-06 15:13:00|42032.2|42012.2|42049.4|42029.4|42049.4|42029.4|42032.2|42012.2|35
1733497990000|2024-12-06 15:13:10|42051.7|42031.7|42057.2|42037.2|42061.9|42041.9|42051.7|42031.7|9
1733498000000|2024-12-06 15:13:20|42059.7|42039.7|42062.2|42042.2|42062.2|42042.2|42057.2|42037.2|2
1733498010000|2024-12-06 15:13:30|42060|42040|42069.4|42049.4|42069.4|42049.4|42057.5|42037.5|18
1733498020000|2024-12-06 15:13:40|42072.2|42052.2|42077.2|42057.2|42079.4|42059.4|42072.2|42052.2|9
1733498030000|2024-12-06 15:13:50|42074.7|42054.7|42072.2|42052.2|42074.7|42054.7|42067.5|42047.5|1
1733498040000|2024-12-06 15:14:00|42069.7|42049.7|42067.2|42047.2|42069.7|42049.7|42067.2|42047.2|10
1733498050000|2024-12-06 15:14:10|42064.7|42044.7|42052.5|42032.5|42064.7|42044.7|42052.5|42032.5|11
1733498060000|2024-12-06 15:14:20|42054.7|42034.7|42052.2|42032.2|42054.7|42034.7|42049.7|42029.7|2
1733498070000|2024-12-06 15:14:30|42054.4|42034.4|42047.2|42027.2|42054.4|42034.4|42047.2|42027.2|3
1733498080000|2024-12-06 15:14:40|42045|42025|42047.2|42027.2|42047.2|42027.2|42042.2|42022.2|8
1733498090000|2024-12-06 15:14:50|42049.4|42029.4|42054.7|42034.7|42054.7|42034.7|42049.4|42029.4|5
1733498100000|2024-12-06 15:15:00|42057.2|42037.2|42047.2|42027.2|42057.2|42037.2|42044.7|42024.7|15
1733498110000|2024-12-06 15:15:10|42044.7|42024.7|42047.2|42027.2|42049.7|42029.7|42044.7|42024.7|1
1733498120000|2024-12-06 15:15:20|||||||||2
1733498130000|2024-12-06 15:15:30|42049.7|42029.7|42052.2|42032.2|42052.2|42032.2|42049.7|42029.7|5
1733498140000|2024-12-06 15:15:40|42047.2|42027.2|42047.2|42027.2|42049.7|42029.7|42045|42025|4
1733498150000|2024-12-06 15:15:50|||||||||2
1733498160000|2024-12-06 15:16:00|42042.2|42022.2|42037.2|42017.2|42042.2|42022.2|42037.2|42017.2|26
1733498170000|2024-12-06 15:16:10|42035|42015|42037.2|42017.2|42037.2|42017.2|42034.7|42014.7|5
1733498180000|2024-12-06 15:16:20|42041.7|42021.7|42041.9|42021.9|42041.9|42021.9|42041.7|42021.7|4
1733498190000|2024-12-06 15:16:30|42042.2|42022.2|42047.2|42027.2|42049.4|42029.4|42042.2|42022.2|8
1733498200000|2024-12-06 15:16:40|||||||||4
1733498210000|2024-12-06 15:16:50|42045|42025|42049.7|42029.7|42049.7|42029.7|42044.7|42024.7|5
1733498230000|2024-12-06 15:17:10|42052|42032|42052.2|42032.2|42052.2|42032.2|42052|42032|10
1733498240000|2024-12-06 15:17:20|42049.7|42029.7|42052.2|42032.2|42052.2|42032.2|42047.5|42027.5|3
1733498250000|2024-12-06 15:17:30|42054.7|42034.7|42057.2|42037.2|42057.2|42037.2|42052.2|42032.2|1
1733498270000|2024-12-06 15:17:50|42059.7|42039.7|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|14
1733498280000|2024-12-06 15:18:00|42057.2|42037.2|42062.2|42042.2|42064.5|42044.5|42057.2|42037.2|6
1733498290000|2024-12-06 15:18:10|42064.5|42044.5|42069.7|42049.7|42069.7|42049.7|42064.5|42044.5|9
1733498300000|2024-12-06 15:18:20|42072|42052|42072.2|42052.2|42072.2|42052.2|42072|42052|3
1733498310000|2024-12-06 15:18:30|42072|42052|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|2
1733498320000|2024-12-06 15:18:40|42069.7|42049.7|42067.2|42047.2|42069.7|42049.7|42067.2|42047.2|7
1733498330000|2024-12-06 15:18:50|42069.5|42049.5|42074.7|42054.7|42074.7|42054.7|42069.5|42049.5|15
1733498340000|2024-12-06 15:19:00|42072.2|42052.2|42069.7|42049.7|42077.2|42057.2|42069.7|42049.7|4
1733498350000|2024-12-06 15:19:10|42072.2|42052.2|42077.2|42057.2|42077.2|42057.2|42072.2|42052.2|7
1733498360000|2024-12-06 15:19:20|42077|42057|42072.2|42052.2|42077|42057|42072.2|42052.2|0
1733498370000|2024-12-06 15:19:30|42074.5|42054.5|42077.2|42057.2|42077.2|42057.2|42072.2|42052.2|5
1733498380000|2024-12-06 15:19:40|42082|42062|42089.7|42069.7|42089.7|42069.7|42082|42062|9
1733498390000|2024-12-06 15:19:50|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|42092.2|42072.2|67
1733498400000|2024-12-06 15:20:00|42087.5|42067.5|42072.2|42052.2|42087.5|42067.5|42069.7|42049.7|19
1733498410000|2024-12-06 15:20:10|42070|42050|42074.7|42054.7|42074.7|42054.7|42069.7|42049.7|6
1733498420000|2024-12-06 15:20:20|||||||||6
1733498430000|2024-12-06 15:20:30|42077.2|42057.2|42082.2|42062.2|42082.2|42062.2|42077.2|42057.2|7
1733498440000|2024-12-06 15:20:40|||||||||3
1733498450000|2024-12-06 15:20:50|42080|42060|42079.7|42059.7|42080|42060|42079.7|42059.7|3
1733498460000|2024-12-06 15:21:00|42077.5|42057.5|42072.2|42052.2|42077.5|42057.5|42072.2|42052.2|4
1733498470000|2024-12-06 15:21:10|42070|42050|42069.7|42049.7|42072.2|42052.2|42067.2|42047.2|8
1733498480000|2024-12-06 15:21:20|42072.2|42052.2|42077.2|42057.2|42077.2|42057.2|42072.2|42052.2|9
1733498490000|2024-12-06 15:21:30|42077|42057|42074.7|42054.7|42077.2|42057.2|42072.2|42052.2|3
1733498500000|2024-12-06 15:21:40|42072.2|42052.2|42084.5|42064.5|42084.5|42064.5|42072.2|42052.2|6
1733498510000|2024-12-06 15:21:50|42082.2|42062.2|42082|42062|42084.5|42064.5|42082|42062|0
1733498520000|2024-12-06 15:22:00|42079.7|42059.7|42070|42050|42082.2|42062.2|42070|42050|7
1733498530000|2024-12-06 15:22:10|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|4
1733498540000|2024-12-06 15:22:20|42074.5|42054.5|42074.7|42054.7|42074.7|42054.7|42074.5|42054.5|0
1733498550000|2024-12-06 15:22:30|42077.2|42057.2|42079.5|42059.5|42082|42062|42077.2|42057.2|7
1733498560000|2024-12-06 15:22:40|42079.7|42059.7|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|1
1733498570000|2024-12-06 15:22:50|||||||||1
1733498580000|2024-12-06 15:23:00|42072.8|42052.8|42067.2|42047.2|42072.8|42052.8|42067.2|42047.2|6
1733498590000|2024-12-06 15:23:10|42069.5|42049.5|42069.7|42049.7|42069.7|42049.7|42067.2|42047.2|2
1733498600000|2024-12-06 15:23:20|42067.5|42047.5|42072.2|42052.2|42072.2|42052.2|42067.2|42047.2|2
1733498610000|2024-12-06 15:23:30|42069.7|42049.7|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|1
1733498620000|2024-12-06 15:23:40|42074.7|42054.7|42084.7|42064.7|42084.7|42064.7|42074.7|42054.7|9
1733498630000|2024-12-06 15:23:50|42087.2|42067.2|42087.5|42067.5|42089.7|42069.7|42087.2|42067.2|6
1733498640000|2024-12-06 15:24:00|42087.2|42067.2|42092|42072|42092|42072|42082.2|42062.2|4
1733498650000|2024-12-06 15:24:10|42092.2|42072.2|42094.7|42074.7|42094.7|42074.7|42092.2|42072.2|2
1733498660000|2024-12-06 15:24:20|42097.2|42077.2|42092.2|42072.2|42097.2|42077.2|42092.2|42072.2|3
1733498670000|2024-12-06 15:24:30|42094.7|42074.7|42097.2|42077.2|42097.2|42077.2|42092.2|42072.2|9
1733498680000|2024-12-06 15:24:40|42102.2|42082.2|42097.2|42077.2|42102.2|42082.2|42094.7|42074.7|8
1733498690000|2024-12-06 15:24:50|42099.5|42079.5|42099.7|42079.7|42099.7|42079.7|42097.2|42077.2|5
1733498700000|2024-12-06 15:25:00|42102|42082|42102.2|42082.2|42102.2|42082.2|42097.5|42077.5|6
1733498710000|2024-12-06 15:25:10|42104.7|42084.7|42104.7|42084.7|42107.2|42087.2|42102.2|42082.2|5
1733498720000|2024-12-06 15:25:20|42107.2|42087.2|42109.5|42089.5|42109.5|42089.5|42104.7|42084.7|10
1733498730000|2024-12-06 15:25:30|42107.2|42087.2|42109.5|42089.5|42109.5|42089.5|42107.2|42087.2|3
1733498740000|2024-12-06 15:25:40|42107.2|42087.2|42104.7|42084.7|42109.5|42089.5|42104.7|42084.7|10
1733498750000|2024-12-06 15:25:50|42102.2|42082.2|42109.7|42089.7|42109.7|42089.7|42102.2|42082.2|4
1733498760000|2024-12-06 15:26:00|42107.2|42087.2|42107.2|42087.2|42109.5|42089.5|42104.7|42084.7|8
1733498770000|2024-12-06 15:26:10|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|1
1733498780000|2024-12-06 15:26:20|42107|42087|42104.7|42084.7|42107.2|42087.2|42102.2|42082.2|3
1733498790000|2024-12-06 15:26:30|42107|42087|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|0
1733498800000|2024-12-06 15:26:40|42107|42087|42107.2|42087.2|42107.2|42087.2|42104.7|42084.7|1
1733498810000|2024-12-06 15:26:50|42109.5|42089.5|42104.7|42084.7|42109.5|42089.5|42099.7|42079.7|3
1733498820000|2024-12-06 15:27:00|42107|42087|42102.5|42082.5|42109.7|42089.7|42102.5|42082.5|4
1733498830000|2024-12-06 15:27:10|42102.2|42082.2|42097.2|42077.2|42102.2|42082.2|42097.2|42077.2|2
1733498840000|2024-12-06 15:27:20|42099.7|42079.7|42102.2|42082.2|42102.2|42082.2|42097.2|42077.2|5
1733498850000|2024-12-06 15:27:30|42104.7|42084.7|42107.2|42087.2|42107.2|42087.2|42104.7|42084.7|9
1733498860000|2024-12-06 15:27:40|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|1
1733498870000|2024-12-06 15:27:50|42114.5|42094.5|42117.2|42097.2|42117.2|42097.2|42114.5|42094.5|6
1733498880000|2024-12-06 15:28:00|42114.7|42094.7|42117.2|42097.2|42117.2|42097.2|42109.7|42089.7|7
1733498890000|2024-12-06 15:28:10|42119.7|42099.7|42117.2|42097.2|42119.7|42099.7|42117.2|42097.2|1
1733498900000|2024-12-06 15:28:20|42114.7|42094.7|42112.2|42092.2|42114.7|42094.7|42112.2|42092.2|3
1733498910000|2024-12-06 15:28:30|42110|42090|42109.7|42089.7|42110|42090|42107.2|42087.2|4
1733498920000|2024-12-06 15:28:40|42112|42092|42112.2|42092.2|42112.2|42092.2|42107.2|42087.2|0
1733498930000|2024-12-06 15:28:50|||||||||1
1733498940000|2024-12-06 15:29:00|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|42107.2|42087.2|9
1733498950000|2024-12-06 15:29:10|||||||||11
1733498960000|2024-12-06 15:29:20|42109.7|42089.7|42112.2|42092.2|42112.2|42092.2|42109.7|42089.7|0
1733498970000|2024-12-06 15:29:30|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|42109.7|42089.7|4
1733498980000|2024-12-06 15:29:40|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|42112.2|42092.2|0
1733498990000|2024-12-06 15:29:50|42110|42090|42109.5|42089.5|42112.2|42092.2|42109.5|42089.5|7
1733499000000|2024-12-06 15:30:00|42107.2|42087.2|42105|42085|42107.2|42087.2|42102.2|42082.2|8
1733499010000|2024-12-06 15:30:10|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42102.2|42082.2|6
1733499020000|2024-12-06 15:30:20|42102.2|42082.2|42107.2|42087.2|42107.2|42087.2|42102.2|42082.2|3
1733499030000|2024-12-06 15:30:30|42104.7|42084.7|42112.2|42092.2|42112.2|42092.2|42104.7|42084.7|16
1733499040000|2024-12-06 15:30:40|42114.5|42094.5|42117|42097|42119.7|42099.7|42114.5|42094.5|7
1733499050000|2024-12-06 15:30:50|42112|42092|42107.2|42087.2|42112|42092|42107.2|42087.2|6
1733499060000|2024-12-06 15:31:00|42104.7|42084.7|42102.2|42082.2|42107.2|42087.2|42102.2|42082.2|5
1733499070000|2024-12-06 15:31:10|42097.8|42077.8|42097.2|42077.2|42097.8|42077.8|42097.2|42077.2|12
1733499080000|2024-12-06 15:31:20|42099.5|42079.5|42102.2|42082.2|42102.2|42082.2|42097.2|42077.2|6
1733499090000|2024-12-06 15:31:30|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|3
1733499100000|2024-12-06 15:31:40|42107.2|42087.2|42109.5|42089.5|42109.5|42089.5|42107.2|42087.2|6
1733499110000|2024-12-06 15:31:50|42107.3|42087.3|42107.5|42087.5|42109.8|42089.8|42107.3|42087.3|3
1733499120000|2024-12-06 15:32:00|42109.8|42089.8|42109.8|42089.8|42109.8|42089.8|42107.3|42087.3|0
1733499130000|2024-12-06 15:32:10|42112.3|42092.3|42107.3|42087.3|42112.3|42092.3|42107.3|42087.3|7
1733499140000|2024-12-06 15:32:20|42105|42085|42104.8|42084.8|42107.3|42087.3|42102.3|42082.3|4
1733499150000|2024-12-06 15:32:30|42107.3|42087.3|42117.5|42097.5|42117.5|42097.5|42107.3|42087.3|8
1733499160000|2024-12-06 15:32:40|42119.8|42099.8|42119.8|42099.8|42122.3|42102.3|42117.5|42097.5|5
1733499170000|2024-12-06 15:32:50|42117.3|42097.3|42114.8|42094.8|42117.3|42097.3|42112.3|42092.3|3
1733499180000|2024-12-06 15:33:00|42112.3|42092.3|42097.3|42077.3|42112.3|42092.3|42097.3|42077.3|7
1733499190000|2024-12-06 15:33:10|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|42094.8|42074.8|6
1733499200000|2024-12-06 15:33:20|42095|42075|42092.3|42072.3|42095|42075|42092.3|42072.3|4
1733499210000|2024-12-06 15:33:30|42090|42070|42087.3|42067.3|42090|42070|42087.3|42067.3|2
1733499230000|2024-12-06 15:33:50|42085|42065|42084.8|42064.8|42087.3|42067.3|42084.8|42064.8|7
1733499240000|2024-12-06 15:34:00|42087.3|42067.3|42072.3|42052.3|42087.3|42067.3|42072.3|42052.3|8
1733499250000|2024-12-06 15:34:10|42070|42050|42072.3|42052.3|42072.3|42052.3|42064.8|42044.8|9
1733499260000|2024-12-06 15:34:20|42074.8|42054.8|42077.3|42057.3|42079.8|42059.8|42074.8|42054.8|3
1733499270000|2024-12-06 15:34:30|42077.5|42057.5|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|0
1733499280000|2024-12-06 15:34:40|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42074.8|42054.8|2
1733499290000|2024-12-06 15:34:50|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|2
1733499300000|2024-12-06 15:35:00|42074.8|42054.8|42062.3|42042.3|42074.8|42054.8|42062.3|42042.3|7
1733499310000|2024-12-06 15:35:10|42064.5|42044.5|42067.3|42047.3|42067.3|42047.3|42064.5|42044.5|1
1733499320000|2024-12-06 15:35:20|42067.5|42047.5|42072.3|42052.3|42072.3|42052.3|42067.5|42047.5|0
1733499330000|2024-12-06 15:35:30|42077.3|42057.3|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|1
1733499340000|2024-12-06 15:35:40|42079.5|42059.5|42079.8|42059.8|42079.8|42059.8|42077.3|42057.3|9
1733499350000|2024-12-06 15:35:50|42079.5|42059.5|42072.3|42052.3|42079.8|42059.8|42072.3|42052.3|3
1733499360000|2024-12-06 15:36:00|42069.8|42049.8|42077.3|42057.3|42077.3|42057.3|42069.8|42049.8|7
1733499370000|2024-12-06 15:36:10|42075|42055|42076.7|42056.7|42076.7|42056.7|42072.3|42052.3|7
1733499380000|2024-12-06 15:36:20|42074.5|42054.5|42079.2|42059.2|42079.2|42059.2|42074.5|42054.5|1
1733499390000|2024-12-06 15:36:30|42077|42057|42077.3|42057.3|42079.5|42059.5|42077|42057|6
1733499400000|2024-12-06 15:36:40|42079.5|42059.5|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|2
1733499410000|2024-12-06 15:36:50|42074.8|42054.8|42077|42057|42077|42057|42074.8|42054.8|2
1733499420000|2024-12-06 15:37:00|42077.3|42057.3|42069.5|42049.5|42077.3|42057.3|42062.8|42042.8|15
1733499430000|2024-12-06 15:37:10|42069.8|42049.8|42077.3|42057.3|42079.8|42059.8|42069.8|42049.8|1
1733499440000|2024-12-06 15:37:20|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|0
1733499450000|2024-12-06 15:37:30|42079.8|42059.8|42072.3|42052.3|42079.8|42059.8|42072.3|42052.3|5
1733499460000|2024-12-06 15:37:40|42069.8|42049.8|42074.8|42054.8|42074.8|42054.8|42069.8|42049.8|0
1733499470000|2024-12-06 15:37:50|42072.3|42052.3|42072.3|42052.3|42074.8|42054.8|42072.3|42052.3|2
1733499480000|2024-12-06 15:38:00|42069.8|42049.8|42069.8|42049.8|42072.3|42052.3|42069.8|42049.8|7
1733499490000|2024-12-06 15:38:10|||||||||1
1733499500000|2024-12-06 15:38:20|42065.3|42045.3|42049.8|42029.8|42065.3|42045.3|42049.8|42029.8|19
1733499510000|2024-12-06 15:38:30|42052.3|42032.3|42042.3|42022.3|42052.3|42032.3|42042.3|42022.3|9
1733499520000|2024-12-06 15:38:40|||||||||3
1733499530000|2024-12-06 15:38:50|42044.5|42024.5|42042.3|42022.3|42044.5|42024.5|42042.3|42022.3|1
1733499540000|2024-12-06 15:39:00|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|8
1733499550000|2024-12-06 15:39:10|42045|42025|42047.3|42027.3|42049.8|42029.8|42045|42025|3
1733499570000|2024-12-06 15:39:30|42044.8|42024.8|42032.3|42012.3|42044.8|42024.8|42030|42010|14
1733499580000|2024-12-06 15:39:40|42029.5|42009.5|42027.3|42007.3|42029.5|42009.5|42027.3|42007.3|21
1733499590000|2024-12-06 15:39:50|42025|42005|42024.8|42004.8|42027.3|42007.3|42024.8|42004.8|20
1733499600000|2024-12-06 15:40:00|42022.3|42002.3|42022.3|42002.3|42022.3|42002.3|42017.5|41997.5|41
1733499610000|2024-12-06 15:40:10|42017.3|41997.3|42000|41980|42022.3|42002.3|42000|41980|62
1733499620000|2024-12-06 15:40:20|41997.5|41977.5|41999.8|41979.8|42002.3|41982.3|41985|41965|32
1733499630000|2024-12-06 15:40:30|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41997.3|41977.3|9
1733499640000|2024-12-06 15:40:40|42004.8|41984.8|42009.8|41989.8|42009.8|41989.8|42004.8|41984.8|4
1733499650000|2024-12-06 15:40:50|42012|41992|42014.8|41994.8|42014.8|41994.8|42012|41992|14
1733499660000|2024-12-06 15:41:00|42012.5|41992.5|42012.3|41992.3|42017.3|41997.3|42009.8|41989.8|6
1733499670000|2024-12-06 15:41:10|42014.8|41994.8|42019.8|41999.8|42024.8|42004.8|42014.8|41994.8|1
1733499680000|2024-12-06 15:41:20|42017.3|41997.3|42014.8|41994.8|42019.8|41999.8|42014.8|41994.8|9
1733499690000|2024-12-06 15:41:30|42012.3|41992.3|42002.3|41982.3|42012.3|41992.3|41999.8|41979.8|6
1733499700000|2024-12-06 15:41:40|41999.8|41979.8|42002.3|41982.3|42002.3|41982.3|41997.3|41977.3|5
1733499710000|2024-12-06 15:41:50|42004.8|41984.8|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|2
1733499720000|2024-12-06 15:42:00|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41992.3|41972.3|12
1733499730000|2024-12-06 15:42:10|41997.3|41977.3|41997.3|41977.3|41999.8|41979.8|41994.8|41974.8|16
1733499740000|2024-12-06 15:42:20|41997.5|41977.5|42007.3|41987.3|42007.3|41987.3|41997.3|41977.3|3
1733499750000|2024-12-06 15:42:30|42009.5|41989.5|42007|41987|42009.5|41989.5|42007|41987|1
1733499760000|2024-12-06 15:42:40|42004.8|41984.8|42004.5|41984.5|42004.8|41984.8|42004.5|41984.5|2
1733499770000|2024-12-06 15:42:50|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|13
1733499780000|2024-12-06 15:43:00|41999.5|41979.5|42005|41985|42007.3|41987.3|41999.5|41979.5|7
1733499790000|2024-12-06 15:43:10|42004.8|41984.8|42012.3|41992.3|42012.3|41992.3|42002.3|41982.3|20
1733499800000|2024-12-06 15:43:20|42014.8|41994.8|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|14
1733499810000|2024-12-06 15:43:30|42017|41997|42012.3|41992.3|42017.3|41997.3|42009.8|41989.8|6
1733499820000|2024-12-06 15:43:40|42009.8|41989.8|42022.3|42002.3|42022.3|42002.3|42009.8|41989.8|9
1733499830000|2024-12-06 15:43:50|42022.5|42002.5|42027.3|42007.3|42027.3|42007.3|42022.5|42002.5|5
1733499840000|2024-12-06 15:44:00|42024.8|42004.8|42020|42000|42024.8|42004.8|42020|42000|2
1733499850000|2024-12-06 15:44:10|42019.8|41999.8|42022.3|42002.3|42022.3|42002.3|42017.3|41997.3|5
1733499860000|2024-12-06 15:44:20|42020|42000|42022.3|42002.3|42024.5|42004.5|42019.8|41999.8|1
1733499870000|2024-12-06 15:44:30|42020|42000|42024.5|42004.5|42024.5|42004.5|42019.5|41999.5|6
1733499880000|2024-12-06 15:44:40|42025|42005|42027.3|42007.3|42027.3|42007.3|42025|42005|6
1733499890000|2024-12-06 15:44:50|42024.8|42004.8|42022.3|42002.3|42027.3|42007.3|42022.3|42002.3|11
1733499900000|2024-12-06 15:45:00|42020|42000|42017.3|41997.3|42020|42000|42017.3|41997.3|2
1733499910000|2024-12-06 15:45:10|42014.8|41994.8|42017.5|41997.5|42017.5|41997.5|42014.8|41994.8|8
1733499920000|2024-12-06 15:45:20|42017.3|41997.3|42024.8|42004.8|42024.8|42004.8|42017.3|41997.3|4
1733499930000|2024-12-06 15:45:30|42022.3|42002.3|42032.3|42012.3|42032.3|42012.3|42022.3|42002.3|6
1733499940000|2024-12-06 15:45:40|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42032.5|42012.5|4
1733499950000|2024-12-06 15:45:50|42032.3|42012.3|42032.3|42012.3|42037.3|42017.3|42032.3|42012.3|8
1733499960000|2024-12-06 15:46:00|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|3
1733499970000|2024-12-06 15:46:10|42034.8|42014.8|42034.8|42014.8|42034.8|42014.8|42032.3|42012.3|2
1733499980000|2024-12-06 15:46:20|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42034.8|42014.8|3
1733499990000|2024-12-06 15:46:30|42034.8|42014.8|42032.3|42012.3|42037.3|42017.3|42032.3|42012.3|50
1733500000000|2024-12-06 15:46:40|||||||||7
1733500010000|2024-12-06 15:46:50|42032|42012|42017.3|41997.3|42032.3|42012.3|42017.3|41997.3|13
1733500020000|2024-12-06 15:47:00|42019.5|41999.5|42017.3|41997.3|42022.3|42002.3|42014.8|41994.8|9
1733500030000|2024-12-06 15:47:10|42017|41997|42014.8|41994.8|42017.3|41997.3|42014.8|41994.8|1
1733500040000|2024-12-06 15:47:20|42015.1|41995.1|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|4
1733500050000|2024-12-06 15:47:30|42019.8|41999.8|42022.3|42002.3|42022.3|42002.3|42019.8|41999.8|2
1733500070000|2024-12-06 15:47:50|42027.3|42007.3|42029.8|42009.8|42032.3|42012.3|42027.3|42007.3|8
1733500080000|2024-12-06 15:48:00|42027.3|42007.3|42029.8|42009.8|42032.3|42012.3|42027.3|42007.3|4
1733500090000|2024-12-06 15:48:10|42027.3|42007.3|42034.5|42014.5|42034.5|42014.5|42027.3|42007.3|3
1733500110000|2024-12-06 15:48:30|42034.8|42014.8|42029.8|42009.8|42034.8|42014.8|42029.8|42009.8|9
1733500120000|2024-12-06 15:48:40|42027.6|42007.6|42034.8|42014.8|42034.8|42014.8|42027.3|42007.3|9
1733500130000|2024-12-06 15:48:50|42037|42017|42044.8|42024.8|42044.8|42024.8|42037|42017|24
1733500140000|2024-12-06 15:49:00|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|10
1733500150000|2024-12-06 15:49:10|||||||||5
1733500160000|2024-12-06 15:49:20|||||||||2
1733500170000|2024-12-06 15:49:30|42049.8|42029.8|42042.3|42022.3|42049.8|42029.8|42042.3|42022.3|5
1733500180000|2024-12-06 15:49:40|42044.8|42024.8|42047.3|42027.3|42047.3|42027.3|42044.8|42024.8|0
1733500200000|2024-12-06 15:50:00|42049.8|42029.8|42057.3|42037.3|42057.3|42037.3|42049.8|42029.8|4
1733500210000|2024-12-06 15:50:10|||||||||1
1733500220000|2024-12-06 15:50:20|42052.3|42032.3|42052.3|42032.3|42055.1|42035.1|42052.3|42032.3|7
1733500230000|2024-12-06 15:50:30|42050.1|42030.1|42049.8|42029.8|42050.1|42030.1|42049.8|42029.8|4
1733500240000|2024-12-06 15:50:40|42052.3|42032.3|42049.8|42029.8|42052.3|42032.3|42049.8|42029.8|1
1733500250000|2024-12-06 15:50:50|42052|42032|42052.3|42032.3|42052.3|42032.3|42050.1|42030.1|2
1733500260000|2024-12-06 15:51:00|42049.5|42029.5|42044.5|42024.5|42049.8|42029.8|42042.3|42022.3|9
1733500270000|2024-12-06 15:51:10|42044.8|42024.8|42042.3|42022.3|42044.8|42024.8|42040.1|42020.1|4
1733500280000|2024-12-06 15:51:20|42044.8|42024.8|42050.1|42030.1|42050.1|42030.1|42042.6|42022.6|5
1733500290000|2024-12-06 15:51:30|42055.1|42035.1|42052.3|42032.3|42055.1|42035.1|42052.3|42032.3|6
1733500300000|2024-12-06 15:51:40|42049.8|42029.8|42049.8|42029.8|42052.3|42032.3|42049.8|42029.8|4
1733500310000|2024-12-06 15:51:50|42052.3|42032.3|42052.3|42032.3|42052.3|42032.3|42050.1|42030.1|1
1733500320000|2024-12-06 15:52:00|42049.8|42029.8|42047|42027|42052.3|42032.3|42047|42027|19
1733500330000|2024-12-06 15:52:10|42044.5|42024.5|42047.3|42027.3|42047.3|42027.3|42044.5|42024.5|0
1733500340000|2024-12-06 15:52:20|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42047.3|42027.3|1
1733500350000|2024-12-06 15:52:30|42052.3|42032.3|42054.8|42034.8|42054.8|42034.8|42052.3|42032.3|2
1733500360000|2024-12-06 15:52:40|42052.6|42032.6|42052.3|42032.3|42054.8|42034.8|42052.3|42032.3|2
1733500370000|2024-12-06 15:52:50|42050.1|42030.1|42054.8|42034.8|42054.8|42034.8|42050.1|42030.1|2
1733500380000|2024-12-06 15:53:00|42052.6|42032.6|42052.3|42032.3|42054.5|42034.5|42052.3|42032.3|3
1733500390000|2024-12-06 15:53:10|42054.5|42034.5|42054.8|42034.8|42054.8|42034.8|42054.5|42034.5|1
1733500400000|2024-12-06 15:53:20|42057|42037|42057.3|42037.3|42057.3|42037.3|42054.8|42034.8|0
1733500410000|2024-12-06 15:53:30|42054.8|42034.8|42062.3|42042.3|42064.8|42044.8|42054.8|42034.8|9
1733500420000|2024-12-06 15:53:40|42059.8|42039.8|42054.8|42034.8|42059.8|42039.8|42054.8|42034.8|1
1733500430000|2024-12-06 15:53:50|42055.1|42035.1|42052.3|42032.3|42057.3|42037.3|42047.3|42027.3|2
1733500440000|2024-12-06 15:54:00|42057|42037|42059.8|42039.8|42059.8|42039.8|42054.8|42034.8|15
1733500450000|2024-12-06 15:54:10|42057.6|42037.6|42059.8|42039.8|42059.8|42039.8|42057.3|42037.3|6
1733500460000|2024-12-06 15:54:20|||||||||2
1733500470000|2024-12-06 15:54:30|42057.6|42037.6|42059.5|42039.5|42059.8|42039.8|42057.3|42037.3|9
1733500480000|2024-12-06 15:54:40|42061.8|42041.8|42062.3|42042.3|42062.3|42042.3|42061.8|42041.8|0
1733500490000|2024-12-06 15:54:50|||||||||3
1733500500000|2024-12-06 15:55:00|42066.8|42046.8|42072.3|42052.3|42072.3|42052.3|42062.3|42042.3|13
1733500510000|2024-12-06 15:55:10|42074.5|42054.5|42077.3|42057.3|42077.3|42057.3|42072.3|42052.3|7
1733500520000|2024-12-06 15:55:20|42075.1|42055.1|42072.3|42052.3|42077.3|42057.3|42072.3|42052.3|5
1733500530000|2024-12-06 15:55:30|42069.8|42049.8|42067.3|42047.3|42069.8|42049.8|42067.3|42047.3|58
1733500540000|2024-12-06 15:55:40|42069.5|42049.5|42077.3|42057.3|42079.5|42059.5|42069.5|42049.5|9
1733500550000|2024-12-06 15:55:50|42074.5|42054.5|42072.3|42052.3|42077|42057|42072.3|42052.3|2
1733500560000|2024-12-06 15:56:00|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|1
1733500570000|2024-12-06 15:56:10|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|4
1733500580000|2024-12-06 15:56:20|42072|42052|42072.3|42052.3|42072.3|42052.3|42072|42052|3
1733500590000|2024-12-06 15:56:30|42069.8|42049.8|42074.5|42054.5|42074.5|42054.5|42069.8|42049.8|1
1733500600000|2024-12-06 15:56:40|42076.8|42056.8|42077.3|42057.3|42077.3|42057.3|42076.8|42056.8|5
1733500610000|2024-12-06 15:56:50|42082.3|42062.3|42079.8|42059.8|42082.3|42062.3|42077.3|42057.3|2
1733500620000|2024-12-06 15:57:00|42077.6|42057.6|42077.3|42057.3|42077.6|42057.6|42077.3|42057.3|0
1733500630000|2024-12-06 15:57:10|42077.6|42057.6|42082.3|42062.3|42082.3|42062.3|42077.6|42057.6|6
1733500640000|2024-12-06 15:57:20|42084.5|42064.5|42084.8|42064.8|42084.8|42064.8|42084.5|42064.5|5
1733500650000|2024-12-06 15:57:30|42082.3|42062.3|42082.3|42062.3|42082.3|42062.3|42082.3|42062.3|1
1733500660000|2024-12-06 15:57:40|42084.5|42064.5|42087.3|42067.3|42087.3|42067.3|42084.5|42064.5|2
1733500670000|2024-12-06 15:57:50|42087|42067|42087.3|42067.3|42087.3|42067.3|42082.3|42062.3|0
1733500680000|2024-12-06 15:58:00|42084.8|42064.8|42087.3|42067.3|42087.3|42067.3|42082.6|42062.6|4
1733500690000|2024-12-06 15:58:10|42084.8|42064.8|42087|42067|42087|42067|42084.8|42064.8|1
1733500700000|2024-12-06 15:58:20|42089.8|42069.8|42097.3|42077.3|42097.3|42077.3|42089.8|42069.8|10
1733500710000|2024-12-06 15:58:30|||||||||5
1733500720000|2024-12-06 15:58:40|42095.1|42075.1|42092.6|42072.6|42095.1|42075.1|42092.6|42072.6|1
1733500730000|2024-12-06 15:58:50|42090.3|42070.3|42095.1|42075.1|42097.3|42077.3|42090.1|42070.1|12
1733500740000|2024-12-06 15:59:00|42094.8|42074.8|42092.6|42072.6|42094.8|42074.8|42090.1|42070.1|2
1733500750000|2024-12-06 15:59:10|42094.8|42074.8|42097.3|42077.3|42097.3|42077.3|42094.8|42074.8|8
1733500760000|2024-12-06 15:59:20|42097.6|42077.6|42097.6|42077.6|42100.1|42080.1|42097.6|42077.6|4
1733500770000|2024-12-06 15:59:30|42097.3|42077.3|42099.8|42079.8|42102.3|42082.3|42097.3|42077.3|2
1733500780000|2024-12-06 15:59:40|42099.5|42079.5|42097.3|42077.3|42099.8|42079.8|42097.3|42077.3|0
1733500790000|2024-12-06 15:59:50|42099.8|42079.8|42097.3|42077.3|42099.8|42079.8|42095.1|42075.1|3
1733500800000|2024-12-06 16:00:00|42095.1|42075.1|42092.3|42072.3|42097.3|42077.3|42090.1|42070.1|23
1733500810000|2024-12-06 16:00:10|42089.8|42069.8|42089.8|42069.8|42092.3|42072.3|42089.8|42069.8|2
1733500820000|2024-12-06 16:00:20|||||||||1
1733500830000|2024-12-06 16:00:30|42092.3|42072.3|42094.5|42074.5|42094.5|42074.5|42087.3|42067.3|21
1733500840000|2024-12-06 16:00:40|42097|42077|42097|42077|42097|42077|42097|42077|0
1733500850000|2024-12-06 16:00:50|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|2
1733500860000|2024-12-06 16:01:00|42094.8|42074.8|42089.8|42069.8|42094.8|42074.8|42089.8|42069.8|4
1733500870000|2024-12-06 16:01:10|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|4
1733500880000|2024-12-06 16:01:20|42082.3|42062.3|42082.3|42062.3|42084.8|42064.8|42082.3|42062.3|16
1733500890000|2024-12-06 16:01:30|42080.1|42060.1|42079.8|42059.8|42082.3|42062.3|42079.8|42059.8|1
1733500900000|2024-12-06 16:01:40|42082|42062|42084.8|42064.8|42084.8|42064.8|42082|42062|5
1733500910000|2024-12-06 16:01:50|||||||||8
1733500920000|2024-12-06 16:02:00|42082.3|42062.3|42074.5|42054.5|42082.3|42062.3|42072|42052|8
1733500930000|2024-12-06 16:02:10|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42069.8|42049.8|13
1733500940000|2024-12-06 16:02:20|42069.8|42049.8|42072.3|42052.3|42072.3|42052.3|42067.3|42047.3|2
1733500950000|2024-12-06 16:02:30|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42072.6|42052.6|2
1733500960000|2024-12-06 16:02:40|42077.3|42057.3|42082.3|42062.3|42082.3|42062.3|42077.3|42057.3|4
1733500970000|2024-12-06 16:02:50|42082.6|42062.6|42084.8|42064.8|42084.8|42064.8|42082.6|42062.6|2
1733500980000|2024-12-06 16:03:00|||||||||3
1733500990000|2024-12-06 16:03:10|42082.3|42062.3|42082.3|42062.3|42082.3|42062.3|42079.8|42059.8|5
1733501000000|2024-12-06 16:03:20|42084.8|42064.8|42089.8|42069.8|42089.8|42069.8|42084.8|42064.8|2
1733501010000|2024-12-06 16:03:30|42087.3|42067.3|42089.8|42069.8|42092.3|42072.3|42087.3|42067.3|2
1733501020000|2024-12-06 16:03:40|42087.3|42067.3|42087.3|42067.3|42089.8|42069.8|42087.3|42067.3|0
1733501030000|2024-12-06 16:03:50|42085.1|42065.1|42082.3|42062.3|42085.1|42065.1|42082.3|42062.3|0
1733501040000|2024-12-06 16:04:00|42080.1|42060.1|42077.6|42057.6|42080.1|42060.1|42077.6|42057.6|4
1733501050000|2024-12-06 16:04:10|42077.3|42057.3|42074.8|42054.8|42077.3|42057.3|42074.8|42054.8|4
1733501060000|2024-12-06 16:04:20|42072.3|42052.3|42072.3|42052.3|42074.8|42054.8|42072.3|42052.3|2
1733501070000|2024-12-06 16:04:30|42074.8|42054.8|42077.3|42057.3|42077.3|42057.3|42072.6|42052.6|2
1733501080000|2024-12-06 16:04:40|||||||||1
1733501090000|2024-12-06 16:04:50|42079.8|42059.8|42077.3|42057.3|42079.8|42059.8|42077.3|42057.3|1
1733501100000|2024-12-06 16:05:00|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42069.8|42049.8|0
1733501110000|2024-12-06 16:05:10|42072.3|42052.3|42074.8|42054.8|42074.8|42054.8|42072.3|42052.3|0
1733501120000|2024-12-06 16:05:20|||||||||1
1733501130000|2024-12-06 16:05:30|42072.3|42052.3|42077.3|42057.3|42077.3|42057.3|42072.3|42052.3|11
1733501140000|2024-12-06 16:05:40|||||||||1
1733501150000|2024-12-06 16:05:50|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|42074.8|42054.8|2
1733501160000|2024-12-06 16:06:00|42074.6|42054.6|42064.6|42044.6|42074.6|42054.6|42064.6|42044.6|5
1733501170000|2024-12-06 16:06:10|42066.8|42046.8|42067.3|42047.3|42067.3|42047.3|42064.6|42044.6|0
1733501180000|2024-12-06 16:06:20|42065.1|42045.1|42057.3|42037.3|42065.1|42045.1|42057.3|42037.3|3
1733501190000|2024-12-06 16:06:30|42062.3|42042.3|42069.8|42049.8|42069.8|42049.8|42062.3|42042.3|8
1733501200000|2024-12-06 16:06:40|42072.3|42052.3|42072.3|42052.3|42074.8|42054.8|42072.3|42052.3|12
1733501210000|2024-12-06 16:06:50|42070.1|42050.1|42067.3|42047.3|42070.1|42050.1|42064.8|42044.8|1
1733501220000|2024-12-06 16:07:00|42064.8|42044.8|42064.8|42044.8|42069.8|42049.8|42064.8|42044.8|6
1733501230000|2024-12-06 16:07:10|42067.3|42047.3|42072.1|42052.1|42072.1|42052.1|42067.3|42047.3|1
1733501240000|2024-12-06 16:07:20|42069.8|42049.8|42074.8|42054.8|42074.8|42054.8|42069.6|42049.6|3
1733501250000|2024-12-06 16:07:30|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|42072.3|42052.3|7
1733501260000|2024-12-06 16:07:40|42070.1|42050.1|42067.3|42047.3|42070.1|42050.1|42067.3|42047.3|4
1733501270000|2024-12-06 16:07:50|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|42069.8|42049.8|1
1733501280000|2024-12-06 16:08:00|42067.3|42047.3|42062.3|42042.3|42067.3|42047.3|42062.3|42042.3|6
1733501290000|2024-12-06 16:08:10|42059.8|42039.8|42055.1|42035.1|42059.8|42039.8|42055.1|42035.1|4
1733501300000|2024-12-06 16:08:20|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|42057.3|42037.3|1
1733501310000|2024-12-06 16:08:30|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|0
1733501320000|2024-12-06 16:08:40|42057.6|42037.6|42059.8|42039.8|42059.8|42039.8|42057.3|42037.3|0
1733501330000|2024-12-06 16:08:50|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|1
1733501340000|2024-12-06 16:09:00|42064.6|42044.6|42062.3|42042.3|42064.6|42044.6|42062.3|42042.3|1
1733501350000|2024-12-06 16:09:10|42064.6|42044.6|42064.8|42044.8|42064.8|42044.8|42064.6|42044.6|1
1733501360000|2024-12-06 16:09:20|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|42062.3|42042.3|3
1733501370000|2024-12-06 16:09:30|42059.8|42039.8|42064.8|42044.8|42064.8|42044.8|42059.8|42039.8|1
1733501380000|2024-12-06 16:09:40|42067.3|42047.3|42072.1|42052.1|42072.1|42052.1|42067.3|42047.3|9
1733501390000|2024-12-06 16:09:50|42072.3|42052.3|42081.8|42061.8|42081.8|42061.8|42072.3|42052.3|11
1733501400000|2024-12-06 16:10:00|42079.3|42059.3|42076.8|42056.8|42079.3|42059.3|42074.3|42054.3|1
1733501420000|2024-12-06 16:10:20|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|42079.3|42059.3|1
1733501430000|2024-12-06 16:10:30|42084|42064|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|6
1733501440000|2024-12-06 16:10:40|42086.8|42066.8|42084.3|42064.3|42086.8|42066.8|42081.8|42061.8|4
1733501450000|2024-12-06 16:10:50|42081.8|42061.8|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|5
1733501460000|2024-12-06 16:11:00|42077.1|42057.1|42071.8|42051.8|42077.1|42057.1|42069.3|42049.3|9
1733501470000|2024-12-06 16:11:10|42074|42054|42076.8|42056.8|42076.8|42056.8|42074|42054|2
1733501480000|2024-12-06 16:11:20|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|42074.3|42054.3|1
1733501490000|2024-12-06 16:11:30|42072.1|42052.1|42071.8|42051.8|42072.1|42052.1|42071.8|42051.8|0
1733501500000|2024-12-06 16:11:40|42076.5|42056.5|42076.8|42056.8|42076.8|42056.8|42074|42054|4
1733501510000|2024-12-06 16:11:50|42076.5|42056.5|42071.8|42051.8|42076.5|42056.5|42071.8|42051.8|4
1733501520000|2024-12-06 16:12:00|42074.3|42054.3|42076.8|42056.8|42076.8|42056.8|42071.8|42051.8|3
1733501530000|2024-12-06 16:12:10|42079.3|42059.3|42081.8|42061.8|42081.8|42061.8|42079.3|42059.3|5
1733501540000|2024-12-06 16:12:20|42079.3|42059.3|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|7
1733501550000|2024-12-06 16:12:30|42077.1|42057.1|42079.3|42059.3|42081.8|42061.8|42076.8|42056.8|2
1733501560000|2024-12-06 16:12:40|42081.5|42061.5|42081.8|42061.8|42081.8|42061.8|42079.3|42059.3|4
1733501580000|2024-12-06 16:13:00|42079.6|42059.6|42081.8|42061.8|42081.8|42061.8|42076.8|42056.8|17
1733501590000|2024-12-06 16:13:10|42084|42064|42091.8|42071.8|42091.8|42071.8|42084|42064|8
1733501600000|2024-12-06 16:13:20|42094.3|42074.3|42091.8|42071.8|42094.3|42074.3|42089.6|42069.6|3
1733501610000|2024-12-06 16:13:30|42089.3|42069.3|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|4
1733501620000|2024-12-06 16:13:40|42089.6|42069.6|42086.8|42066.8|42089.6|42069.6|42086.8|42066.8|2
1733501630000|2024-12-06 16:13:50|||||||||3
1733501640000|2024-12-06 16:14:00|42084.3|42064.3|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|6
1733501650000|2024-12-06 16:14:10|42079.3|42059.3|42081.8|42061.8|42081.8|42061.8|42079.3|42059.3|4
1733501660000|2024-12-06 16:14:20|42084|42064|42081.8|42061.8|42084.3|42064.3|42081.8|42061.8|4
1733501670000|2024-12-06 16:14:30|||||||||1
1733501680000|2024-12-06 16:14:40|||||||||4
1733501690000|2024-12-06 16:14:50|42079.3|42059.3|42079|42059|42081.8|42061.8|42079|42059|5
1733501700000|2024-12-06 16:15:00|42076.8|42056.8|42076.8|42056.8|42079|42059|42074.3|42054.3|4
1733501710000|2024-12-06 16:15:10|42074.3|42054.3|42076.8|42056.8|42076.8|42056.8|42074.3|42054.3|0
1733501720000|2024-12-06 16:15:20|42074.6|42054.6|42062.1|42042.1|42074.6|42054.6|42062.1|42042.1|7
1733501730000|2024-12-06 16:15:30|42059.8|42039.8|42062.1|42042.1|42062.1|42042.1|42059.8|42039.8|5
1733501740000|2024-12-06 16:15:40|42066.8|42046.8|42071.8|42051.8|42071.8|42051.8|42066.8|42046.8|6
1733501750000|2024-12-06 16:15:50|42069.6|42049.6|42069.3|42049.3|42071.8|42051.8|42069.3|42049.3|1
1733501760000|2024-12-06 16:16:00|42066.8|42046.8|42071.8|42051.8|42071.8|42051.8|42066.8|42046.8|1
1733501770000|2024-12-06 16:16:10|42074.3|42054.3|42079.3|42059.3|42079.3|42059.3|42071.8|42051.8|4
1733501780000|2024-12-06 16:16:20|42081.5|42061.5|42086.8|42066.8|42086.8|42066.8|42081.5|42061.5|6
1733501790000|2024-12-06 16:16:30|||||||||1
1733501800000|2024-12-06 16:16:40|42089|42069|42087.1|42067.1|42089|42069|42087.1|42067.1|1
1733501810000|2024-12-06 16:16:50|42089.3|42069.3|42086.8|42066.8|42089.3|42069.3|42086.8|42066.8|2
1733501820000|2024-12-06 16:17:00|42081.8|42061.8|42079.3|42059.3|42081.8|42061.8|42079.3|42059.3|8
1733501830000|2024-12-06 16:17:10|42076.8|42056.8|42079.3|42059.3|42079.3|42059.3|42076.8|42056.8|7
1733501840000|2024-12-06 16:17:20|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|42081.8|42061.8|2
1733501850000|2024-12-06 16:17:30|||||||||3
1733501860000|2024-12-06 16:17:40|42086.5|42066.5|42086.8|42066.8|42089.3|42069.3|42086.5|42066.5|5
1733501870000|2024-12-06 16:17:50|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42086.8|42066.8|5
1733501880000|2024-12-06 16:18:00|42087.1|42067.1|42091.8|42071.8|42091.8|42071.8|42086.8|42066.8|4
1733501890000|2024-12-06 16:18:10|42094.3|42074.3|42101.8|42081.8|42101.8|42081.8|42094.3|42074.3|2
1733501900000|2024-12-06 16:18:20|42101.3|42081.3|42099.3|42079.3|42101.8|42081.8|42099.3|42079.3|30
1733501910000|2024-12-06 16:18:30|42099|42079|42096.8|42076.8|42099.3|42079.3|42096.8|42076.8|7
1733501920000|2024-12-06 16:18:40|42099|42079|42099.3|42079.3|42099.3|42079.3|42099|42079|6
1733501930000|2024-12-06 16:18:50|42097.1|42077.1|42099.3|42079.3|42099.3|42079.3|42096.8|42076.8|1
1733501940000|2024-12-06 16:19:00|42099.6|42079.6|42104|42084|42104|42084|42099.3|42079.3|0
1733501950000|2024-12-06 16:19:10|42101.8|42081.8|42102.1|42082.1|42104.3|42084.3|42101.8|42081.8|4
1733501960000|2024-12-06 16:19:20|42101.8|42081.8|42101.8|42081.8|42104.3|42084.3|42101.8|42081.8|2
1733501970000|2024-12-06 16:19:30|42099.3|42079.3|42101.8|42081.8|42101.8|42081.8|42099.3|42079.3|2
1733501980000|2024-12-06 16:19:40|42104|42084|42109.3|42089.3|42109.3|42089.3|42104|42084|3
1733501990000|2024-12-06 16:19:50|42109|42089|42106.8|42086.8|42109.3|42089.3|42106.8|42086.8|3
1733502000000|2024-12-06 16:20:00|42109|42089|42121.8|42101.8|42121.8|42101.8|42109|42089|9
1733502010000|2024-12-06 16:20:10|42119|42099|42116.8|42096.8|42121.8|42101.8|42116.8|42096.8|6
1733502020000|2024-12-06 16:20:20|42114.3|42094.3|42111.8|42091.8|42114.3|42094.3|42111.8|42091.8|2
1733502030000|2024-12-06 16:20:30|||||||||4
1733502040000|2024-12-06 16:20:40|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|42109.3|42089.3|3
1733502050000|2024-12-06 16:20:50|42111.8|42091.8|42111.8|42091.8|42111.8|42091.8|42109.3|42089.3|2
1733502060000|2024-12-06 16:21:00|42107.4|42087.4|42101.8|42081.8|42107.4|42087.4|42101.8|42081.8|12
1733502070000|2024-12-06 16:21:10|42106.8|42086.8|42129.3|42109.3|42129.3|42109.3|42106.8|42086.8|25
1733502080000|2024-12-06 16:21:20|42131.5|42111.5|42136.5|42116.5|42136.5|42116.5|42131.5|42111.5|13
1733502090000|2024-12-06 16:21:30|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|9
1733502100000|2024-12-06 16:21:40|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|7
1733502110000|2024-12-06 16:21:50|42129.6|42109.6|42126.8|42106.8|42131.8|42111.8|42124.3|42104.3|3
1733502120000|2024-12-06 16:22:00|42124.3|42104.3|42126.8|42106.8|42126.8|42106.8|42124.3|42104.3|2
1733502130000|2024-12-06 16:22:10|42129.3|42109.3|42131.8|42111.8|42131.8|42111.8|42129.3|42109.3|8
1733502140000|2024-12-06 16:22:20|||||||||5
1733502150000|2024-12-06 16:22:30|||||||||2
1733502160000|2024-12-06 16:22:40|42127.4|42107.4|42124.3|42104.3|42127.4|42107.4|42124.3|42104.3|10
1733502170000|2024-12-06 16:22:50|42122.1|42102.1|42124.3|42104.3|42124.6|42104.6|42121.8|42101.8|2
1733502180000|2024-12-06 16:23:00|42121.8|42101.8|42131.8|42111.8|42131.8|42111.8|42121.8|42101.8|9
1733502190000|2024-12-06 16:23:10|42134.3|42114.3|42134.1|42114.1|42136.6|42116.6|42131.8|42111.8|2
1733502200000|2024-12-06 16:23:20|42136.3|42116.3|42134.1|42114.1|42136.8|42116.8|42131.8|42111.8|3
1733502210000|2024-12-06 16:23:30|42134.3|42114.3|42129.3|42109.3|42136.8|42116.8|42129.3|42109.3|6
1733502220000|2024-12-06 16:23:40|42131.6|42111.6|42131.8|42111.8|42131.8|42111.8|42129.3|42109.3|1
1733502230000|2024-12-06 16:23:50|42129.6|42109.6|42129.6|42109.6|42131.8|42111.8|42129.6|42109.6|5
1733502240000|2024-12-06 16:24:00|42129.1|42109.1|42126.8|42106.8|42129.3|42109.3|42124.6|42104.6|3
1733502250000|2024-12-06 16:24:10|42124.6|42104.6|42134.1|42114.1|42134.1|42114.1|42124.6|42104.6|24
1733502260000|2024-12-06 16:24:20|42136.3|42116.3|42139.3|42119.3|42139.3|42119.3|42134.1|42114.1|10
1733502270000|2024-12-06 16:24:30|42141.6|42121.6|42134.3|42114.3|42141.6|42121.6|42134.3|42114.3|4
1733502280000|2024-12-06 16:24:40|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|12
1733502290000|2024-12-06 16:24:50|42139.1|42119.1|42134.3|42114.3|42141.3|42121.3|42134.3|42114.3|23
1733502300000|2024-12-06 16:25:00|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42134.3|42114.3|0
1733502310000|2024-12-06 16:25:10|42141.8|42121.8|42141.8|42121.8|42144.1|42124.1|42141.8|42121.8|14
1733502320000|2024-12-06 16:25:20|42141.6|42121.6|42139.1|42119.1|42141.8|42121.8|42139.1|42119.1|7
1733502330000|2024-12-06 16:25:30|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|42136.8|42116.8|3
1733502340000|2024-12-06 16:25:40|42134.6|42114.6|42136.8|42116.8|42136.8|42116.8|42132.1|42112.1|18
1733502350000|2024-12-06 16:25:50|42131.8|42111.8|42131.8|42111.8|42131.8|42111.8|42129.6|42109.6|10
1733502360000|2024-12-06 16:26:00|42129.6|42109.6|42131.8|42111.8|42131.8|42111.8|42126.8|42106.8|5
1733502370000|2024-12-06 16:26:10|42134.1|42114.1|42129.3|42109.3|42134.3|42114.3|42129.3|42109.3|1
1733502380000|2024-12-06 16:26:20|42131.6|42111.6|42136.8|42116.8|42136.8|42116.8|42129.6|42109.6|3
1733502390000|2024-12-06 16:26:30|42139.1|42119.1|42141.8|42121.8|42141.8|42121.8|42136.8|42116.8|4
1733502400000|2024-12-06 16:26:40|42139.3|42119.3|42134.6|42114.6|42139.3|42119.3|42134.3|42114.3|6
1733502410000|2024-12-06 16:26:50|42138.8|42118.8|42134.3|42114.3|42138.8|42118.8|42131.8|42111.8|8
1733502420000|2024-12-06 16:27:00|42136.8|42116.8|42134.3|42114.3|42136.8|42116.8|42131.8|42111.8|10
1733502430000|2024-12-06 16:27:10|42131.8|42111.8|42134.3|42114.3|42134.3|42114.3|42131.8|42111.8|19
1733502440000|2024-12-06 16:27:20|42131.8|42111.8|42137.1|42117.1|42137.1|42117.1|42131.8|42111.8|3
1733502450000|2024-12-06 16:27:30|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|42134.6|42114.6|5
1733502460000|2024-12-06 16:27:40|42136.8|42116.8|42139.3|42119.3|42139.3|42119.3|42136.8|42116.8|6
1733502470000|2024-12-06 16:27:50|42136.8|42116.8|42141.8|42121.8|42141.8|42121.8|42136.8|42116.8|6
1733502480000|2024-12-06 16:28:00|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|7
1733502490000|2024-12-06 16:28:10|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|42146.8|42126.8|6
1733502500000|2024-12-06 16:28:20|42149.1|42129.1|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|4
1733502510000|2024-12-06 16:28:30|42144.3|42124.3|42144.3|42124.3|42146.6|42126.6|42142.1|42122.1|1
1733502520000|2024-12-06 16:28:40|42142.1|42122.1|42144.3|42124.3|42144.3|42124.3|42139.3|42119.3|3
1733502530000|2024-12-06 16:28:50|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|5
1733502540000|2024-12-06 16:29:00|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|42144.3|42124.3|1
1733502550000|2024-12-06 16:29:10|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|42146.6|42126.6|0
1733502560000|2024-12-06 16:29:20|42144.3|42124.3|42146.8|42126.8|42146.8|42126.8|42142.1|42122.1|6
1733502570000|2024-12-06 16:29:30|42144.3|42124.3|42146.8|42126.8|42146.8|42126.8|42144.3|42124.3|3
1733502580000|2024-12-06 16:29:40|42149.3|42129.3|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|1
1733502590000|2024-12-06 16:29:50|42149.3|42129.3|42146.8|42126.8|42149.3|42129.3|42146.8|42126.8|6
1733502600000|2024-12-06 16:30:00|42149.1|42129.1|42164.3|42144.3|42164.3|42144.3|42149.1|42129.1|22
1733502610000|2024-12-06 16:30:10|42166.8|42146.8|42164.3|42144.3|42166.8|42146.8|42164.3|42144.3|7
1733502620000|2024-12-06 16:30:20|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|42166.8|42146.8|11
1733502640000|2024-12-06 16:30:40|||||||||7
1733502650000|2024-12-06 16:30:50|42169.1|42149.1|42176.8|42156.8|42176.8|42156.8|42169.1|42149.1|17
1733502660000|2024-12-06 16:31:00|||||||||5
1733502670000|2024-12-06 16:31:10|42176.6|42156.6|42174.1|42154.1|42176.6|42156.6|42174.1|42154.1|21
1733502680000|2024-12-06 16:31:20|42171.8|42151.8|42176.8|42156.8|42176.8|42156.8|42171.8|42151.8|7
1733502690000|2024-12-06 16:31:30|42179.1|42159.1|42179.3|42159.3|42179.3|42159.3|42176.8|42156.8|4
1733502700000|2024-12-06 16:31:40|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|6
1733502710000|2024-12-06 16:31:50|42181.6|42161.6|42179.3|42159.3|42181.6|42161.6|42179.3|42159.3|8
1733502720000|2024-12-06 16:32:00|42177.1|42157.1|42174.3|42154.3|42177.1|42157.1|42172.1|42152.1|6
1733502730000|2024-12-06 16:32:10|42176.6|42156.6|42176.8|42156.8|42176.8|42156.8|42176.6|42156.6|1
1733502740000|2024-12-06 16:32:20|||||||||1
1733502750000|2024-12-06 16:32:30|||||||||1
1733502760000|2024-12-06 16:32:40|||||||||2
1733502770000|2024-12-06 16:32:50|||||||||7
1733502780000|2024-12-06 16:33:00|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|42181.8|42161.8|8
1733502790000|2024-12-06 16:33:10|42184.1|42164.1|42191.8|42171.8|42191.8|42171.8|42184.1|42164.1|5
1733502800000|2024-12-06 16:33:20|42192.1|42172.1|42192.1|42172.1|42192.1|42172.1|42192.1|42172.1|7
1733502810000|2024-12-06 16:33:30|42191.8|42171.8|42191.8|42171.8|42194.6|42174.6|42191.8|42171.8|8
1733502820000|2024-12-06 16:33:40|42189.3|42169.3|42189.3|42169.3|42191.8|42171.8|42189.3|42169.3|10
1733502830000|2024-12-06 16:33:50|42191.6|42171.6|42189.1|42169.1|42191.8|42171.8|42189.1|42169.1|2
1733502840000|2024-12-06 16:34:00|42191.3|42171.3|42194.1|42174.1|42194.1|42174.1|42191.3|42171.3|8
1733502850000|2024-12-06 16:34:10|42191.8|42171.8|42196.8|42176.8|42196.8|42176.8|42191.8|42171.8|8
1733502860000|2024-12-06 16:34:20|42194.6|42174.6|42194.3|42174.3|42194.6|42174.6|42194.3|42174.3|6
1733502870000|2024-12-06 16:34:30|42196.6|42176.6|42191.8|42171.8|42196.6|42176.6|42191.8|42171.8|24
1733502880000|2024-12-06 16:34:40|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|42194.3|42174.3|3
1733502890000|2024-12-06 16:34:50|42194.1|42174.1|42191.8|42171.8|42194.1|42174.1|42191.8|42171.8|3
1733502900000|2024-12-06 16:35:00|42189.6|42169.6|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|9
1733502910000|2024-12-06 16:35:10|42189.3|42169.3|42189.1|42169.1|42189.3|42169.3|42189.1|42169.1|5
1733502920000|2024-12-06 16:35:20|42191.8|42171.8|42196.6|42176.6|42196.6|42176.6|42191.8|42171.8|8
1733502930000|2024-12-06 16:35:30|42196.3|42176.3|42194.3|42174.3|42196.8|42176.8|42194.3|42174.3|9
1733502940000|2024-12-06 16:35:40|42192.1|42172.1|42189.3|42169.3|42192.1|42172.1|42189.3|42169.3|3
1733502950000|2024-12-06 16:35:50|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|42189.1|42169.1|7
1733502960000|2024-12-06 16:36:00|42191.3|42171.3|42189.3|42169.3|42191.8|42171.8|42189.3|42169.3|4
1733502970000|2024-12-06 16:36:10|42189.6|42169.6|42184.6|42164.6|42189.6|42169.6|42184.6|42164.6|8
1733502980000|2024-12-06 16:36:20|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|42186.9|42166.9|3
1733502990000|2024-12-06 16:36:30|42184.4|42164.4|42181.9|42161.9|42184.4|42164.4|42181.9|42161.9|3
1733503000000|2024-12-06 16:36:40|42184.4|42164.4|42184.1|42164.1|42186.9|42166.9|42184.1|42164.1|7
1733503010000|2024-12-06 16:36:50|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|42181.9|42161.9|9
1733503020000|2024-12-06 16:37:00|42179.6|42159.6|42186.6|42166.6|42186.6|42166.6|42179.6|42159.6|4
1733503030000|2024-12-06 16:37:10|42189.1|42169.1|42189.4|42169.4|42189.4|42169.4|42186.9|42166.9|2
1733503040000|2024-12-06 16:37:20|42191.9|42171.9|42191.9|42171.9|42194.4|42174.4|42189.6|42169.6|3
1733503050000|2024-12-06 16:37:30|42189.6|42169.6|42189.4|42169.4|42189.6|42169.6|42189.4|42169.4|6
1733503060000|2024-12-06 16:37:40|42189.1|42169.1|42186.9|42166.9|42189.1|42169.1|42186.9|42166.9|0
1733503070000|2024-12-06 16:37:50|42184.6|42164.6|42176.9|42156.9|42184.6|42164.6|42176.9|42156.9|6
1733503080000|2024-12-06 16:38:00|42174.4|42154.4|42172.1|42152.1|42174.4|42154.4|42172.1|42152.1|2
1733503090000|2024-12-06 16:38:10|42176.9|42156.9|42176.9|42156.9|42176.9|42156.9|42174.4|42154.4|5
1733503100000|2024-12-06 16:38:20|42174.4|42154.4|42174.4|42154.4|42176.9|42156.9|42174.4|42154.4|4
1733503110000|2024-12-06 16:38:30|42176.9|42156.9|42169.4|42149.4|42176.9|42156.9|42167.1|42147.1|9
1733503120000|2024-12-06 16:38:40|42171.6|42151.6|42167.1|42147.1|42171.6|42151.6|42167.1|42147.1|0
1733503130000|2024-12-06 16:38:50|42166.9|42146.9|42161.9|42141.9|42166.9|42146.9|42161.9|42141.9|2
1733503140000|2024-12-06 16:39:00|42161.6|42141.6|42152.1|42132.1|42161.6|42141.6|42152.1|42132.1|6
1733503150000|2024-12-06 16:39:10|42154.6|42134.6|42152.1|42132.1|42154.6|42134.6|42152.1|42132.1|11
1733503160000|2024-12-06 16:39:20|42156.9|42136.9|42154.4|42134.4|42156.9|42136.9|42154.4|42134.4|15
1733503170000|2024-12-06 16:39:30|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|12
1733503180000|2024-12-06 16:39:40|42154.6|42134.6|42151.9|42131.9|42156.9|42136.9|42151.9|42131.9|17
1733503190000|2024-12-06 16:39:50|||||||||2
1733503200000|2024-12-06 16:40:00|42149.4|42129.4|42151.9|42131.9|42154.1|42134.1|42146.9|42126.9|8
1733503210000|2024-12-06 16:40:10|42154.1|42134.1|42161.6|42141.6|42161.6|42141.6|42151.9|42131.9|7
1733503220000|2024-12-06 16:40:20|42161.9|42141.9|42164.4|42144.4|42164.4|42144.4|42161.9|42141.9|3
1733503230000|2024-12-06 16:40:30|42161.9|42141.9|42166.9|42146.9|42166.9|42146.9|42161.9|42141.9|5
1733503240000|2024-12-06 16:40:40|42169.1|42149.1|42171.6|42151.6|42171.6|42151.6|42169.1|42149.1|2
1733503250000|2024-12-06 16:40:50|42173.8|42153.8|42174.1|42154.1|42174.1|42154.1|42173.8|42153.8|1
1733503260000|2024-12-06 16:41:00|42174.4|42154.4|42171.9|42151.9|42174.4|42154.4|42171.9|42151.9|4
1733503270000|2024-12-06 16:41:10|42169.6|42149.6|42169.4|42149.4|42171.9|42151.9|42169.4|42149.4|10
1733503280000|2024-12-06 16:41:20|42166.9|42146.9|42169.1|42149.1|42169.1|42149.1|42166.6|42146.6|0
1733503300000|2024-12-06 16:41:40|42166.9|42146.9|42166.9|42146.9|42169.1|42149.1|42166.9|42146.9|3
1733503310000|2024-12-06 16:41:50|42164.6|42144.6|42164.4|42144.4|42166.9|42146.9|42164.4|42144.4|3
1733503320000|2024-12-06 16:42:00|42166.9|42146.9|42166.9|42146.9|42169.1|42149.1|42164.4|42144.4|3
1733503330000|2024-12-06 16:42:10|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|42169.1|42149.1|0
1733503340000|2024-12-06 16:42:20|42166.9|42146.9|42169.1|42149.1|42169.1|42149.1|42166.9|42146.9|1
1733503350000|2024-12-06 16:42:30|||||||||1
1733503360000|2024-12-06 16:42:40|42171.6|42151.6|42169.1|42149.1|42171.6|42151.6|42169.1|42149.1|8
1733503370000|2024-12-06 16:42:50|42166.9|42146.9|42171.6|42151.6|42171.6|42151.6|42166.9|42146.9|3
1733503390000|2024-12-06 16:43:10|42169.4|42149.4|42171.6|42151.6|42171.6|42151.6|42169.1|42149.1|2
1733503400000|2024-12-06 16:43:20|42169.1|42149.1|42171.6|42151.6|42171.6|42151.6|42169.1|42149.1|1
1733503410000|2024-12-06 16:43:30|42169.1|42149.1|42181.9|42161.9|42181.9|42161.9|42169.1|42149.1|7
1733503420000|2024-12-06 16:43:40|42184.1|42164.1|42184.1|42164.1|42186.3|42166.3|42184.1|42164.1|7
1733503430000|2024-12-06 16:43:50|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|42186.6|42166.6|4
1733503440000|2024-12-06 16:44:00|42188.8|42168.8|42181.9|42161.9|42188.8|42168.8|42181.9|42161.9|23
1733503450000|2024-12-06 16:44:10|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|42181.6|42161.6|0
1733503480000|2024-12-06 16:44:40|42181.3|42161.3|42181.9|42161.9|42181.9|42161.9|42179.1|42159.1|0
1733503500000|2024-12-06 16:45:00|42179.6|42159.6|42181.9|42161.9|42181.9|42161.9|42176.9|42156.9|2
1733503510000|2024-12-06 16:45:10|42181.6|42161.6|42176.9|42156.9|42181.6|42161.6|42176.9|42156.9|2
1733503520000|2024-12-06 16:45:20|42172.1|42152.1|42161.9|42141.9|42172.1|42152.1|42161.9|42141.9|13
1733503530000|2024-12-06 16:45:30|42161.6|42141.6|42156.6|42136.6|42161.6|42141.6|42156.6|42136.6|2
1733503540000|2024-12-06 16:45:40|42151.9|42131.9|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|10
1733503550000|2024-12-06 16:45:50|42146.6|42126.6|42136.6|42116.6|42146.6|42126.6|42136.6|42116.6|8
1733503560000|2024-12-06 16:46:00|42134.1|42114.1|42144.4|42124.4|42144.4|42124.4|42134.1|42114.1|6
1733503570000|2024-12-06 16:46:10|42146.6|42126.6|42149.4|42129.4|42149.4|42129.4|42146.6|42126.6|1
1733503580000|2024-12-06 16:46:20|42149.1|42129.1|42146.9|42126.9|42151.9|42131.9|42146.9|42126.9|1
1733503590000|2024-12-06 16:46:30|42144.4|42124.4|42146.6|42126.6|42146.6|42126.6|42141.9|42121.9|3
1733503600000|2024-12-06 16:46:40|42144.4|42124.4|42141.9|42121.9|42144.4|42124.4|42139.4|42119.4|4
1733503610000|2024-12-06 16:46:50|42144.1|42124.1|42146.9|42126.9|42146.9|42126.9|42144.1|42124.1|6
1733503620000|2024-12-06 16:47:00|42144.4|42124.4|42146.9|42126.9|42146.9|42126.9|42144.1|42124.1|2
1733503640000|2024-12-06 16:47:20|42149.1|42129.1|42149.4|42129.4|42149.4|42129.4|42146.9|42126.9|8
1733503650000|2024-12-06 16:47:30|42147.1|42127.1|42144.4|42124.4|42149.4|42129.4|42144.4|42124.4|6
1733503660000|2024-12-06 16:47:40|42144.1|42124.1|42139.4|42119.4|42144.1|42124.1|42139.4|42119.4|1
1733503670000|2024-12-06 16:47:50|42137.1|42117.1|42136.6|42116.6|42137.1|42117.1|42134.1|42114.1|4
1733503680000|2024-12-06 16:48:00|42134.4|42114.4|42134.1|42114.1|42134.4|42114.4|42134.1|42114.1|3
1733503690000|2024-12-06 16:48:10|42136.6|42116.6|42136.6|42116.6|42136.6|42116.6|42134.1|42114.1|5
1733503700000|2024-12-06 16:48:20|42138.8|42118.8|42146.6|42126.6|42146.6|42126.6|42138.8|42118.8|7
1733503710000|2024-12-06 16:48:30|42144.1|42124.1|42146.9|42126.9|42146.9|42126.9|42144.1|42124.1|0
1733503720000|2024-12-06 16:48:40|42149.1|42129.1|42144.4|42124.4|42149.1|42129.1|42144.4|42124.4|9
1733503730000|2024-12-06 16:48:50|42146.6|42126.6|42141.9|42121.9|42146.9|42126.9|42141.9|42121.9|0
1733503740000|2024-12-06 16:49:00|42144.1|42124.1|42136.6|42116.6|42144.1|42124.1|42136.6|42116.6|9
1733503750000|2024-12-06 16:49:10|42136.9|42116.9|42134.1|42114.1|42136.9|42116.9|42134.1|42114.1|2
1733503760000|2024-12-06 16:49:20|42134.4|42114.4|42141.9|42121.9|42141.9|42121.9|42134.4|42114.4|3
1733503770000|2024-12-06 16:49:30|42146.9|42126.9|42144.6|42124.6|42146.9|42126.9|42144.6|42124.6|9
1733503780000|2024-12-06 16:49:40|42142.4|42122.4|42139.4|42119.4|42142.4|42122.4|42139.4|42119.4|3
1733503790000|2024-12-06 16:49:50|42136.9|42116.9|42131.9|42111.9|42136.9|42116.9|42129.4|42109.4|5
1733503800000|2024-12-06 16:50:00|42131.6|42111.6|42144.1|42124.1|42144.1|42124.1|42131.6|42111.6|8
1733503810000|2024-12-06 16:50:10|42141.9|42121.9|42139.6|42119.6|42141.9|42121.9|42139.6|42119.6|2
1733503820000|2024-12-06 16:50:20|42144.1|42124.1|42144.6|42124.6|42146.9|42126.9|42144.1|42124.1|13
1733503830000|2024-12-06 16:50:30|42144.4|42124.4|42144.4|42124.4|42144.4|42124.4|42141.9|42121.9|5
1733503840000|2024-12-06 16:50:40|42141.9|42121.9|42151.9|42131.9|42151.9|42131.9|42141.9|42121.9|12
1733503850000|2024-12-06 16:50:50|42149.4|42129.4|42146.9|42126.9|42149.7|42129.7|42146.9|42126.9|2
1733503860000|2024-12-06 16:51:00|42149.4|42129.4|42151.6|42131.6|42151.6|42131.6|42146.9|42126.9|5
1733503870000|2024-12-06 16:51:10|42149.4|42129.4|42151.9|42131.9|42151.9|42131.9|42149.4|42129.4|0
1733503880000|2024-12-06 16:51:20|42149.7|42129.7|42154.7|42134.7|42154.7|42134.7|42149.4|42129.4|18
1733503890000|2024-12-06 16:51:30|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|42154.4|42134.4|0
1733503900000|2024-12-06 16:51:40|42152.2|42132.2|42151.9|42131.9|42152.2|42132.2|42151.9|42131.9|0
1733503910000|2024-12-06 16:51:50|42154.1|42134.1|42154.1|42134.1|42156.9|42136.9|42154.1|42134.1|8
1733503920000|2024-12-06 16:52:00|42151.9|42131.9|42154.1|42134.1|42154.1|42134.1|42151.9|42131.9|3
1733503930000|2024-12-06 16:52:10|42154.4|42134.4|42151.9|42131.9|42156.6|42136.6|42151.9|42131.9|0
1733503940000|2024-12-06 16:52:20|||||||||3
1733503960000|2024-12-06 16:52:40|42149.7|42129.7|42144.7|42124.7|42149.7|42129.7|42144.7|42124.7|2
1733503970000|2024-12-06 16:52:50|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|42144.1|42124.1|0
1733503980000|2024-12-06 16:53:00|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|42141.9|42121.9|1
1733503990000|2024-12-06 16:53:10|42141.6|42121.6|42149.4|42129.4|42149.4|42129.4|42141.6|42121.6|11
1733504000000|2024-12-06 16:53:20|42151.6|42131.6|42151.9|42131.9|42151.9|42131.9|42151.6|42131.6|15
1733504010000|2024-12-06 16:53:30|42151.6|42131.6|42149.4|42129.4|42151.6|42131.6|42146.9|42126.9|11
1733504020000|2024-12-06 16:53:40|42147.2|42127.2|42151.6|42131.6|42151.6|42131.6|42147.2|42127.2|0
1733504040000|2024-12-06 16:54:00|42146.9|42126.9|42141.9|42121.9|42146.9|42126.9|42141.9|42121.9|8
1733504050000|2024-12-06 16:54:10|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|43
1733504060000|2024-12-06 16:54:20|42139.1|42119.1|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|5
1733504070000|2024-12-06 16:54:30|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|42139.4|42119.4|0
1733504080000|2024-12-06 16:54:40|||||||||1
1733504090000|2024-12-06 16:54:50|42137.2|42117.2|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|3
1733504100000|2024-12-06 16:55:00|42139.1|42119.1|42136.9|42116.9|42139.1|42119.1|42136.9|42116.9|2
1733504110000|2024-12-06 16:55:10|42136.6|42116.6|42134.1|42114.1|42136.9|42116.9|42131.9|42111.9|4
1733504120000|2024-12-06 16:55:20|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|0
1733504130000|2024-12-06 16:55:30|42131.6|42111.6|42129.7|42109.7|42131.9|42111.9|42129.1|42109.1|2
1733504140000|2024-12-06 16:55:40|42131.9|42111.9|42134.4|42114.4|42134.4|42114.4|42131.9|42111.9|0
1733504150000|2024-12-06 16:55:50|42136.9|42116.9|42139.4|42119.4|42139.7|42119.7|42136.9|42116.9|1
1733504160000|2024-12-06 16:56:00|42137.2|42117.2|42136.9|42116.9|42137.2|42117.2|42134.4|42114.4|1
1733504170000|2024-12-06 16:56:10|42134.7|42114.7|42139.1|42119.1|42139.1|42119.1|42134.4|42114.4|1
1733504180000|2024-12-06 16:56:20|42136.9|42116.9|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|0
1733504190000|2024-12-06 16:56:30|42134.7|42114.7|42136.9|42116.9|42136.9|42116.9|42134.4|42114.4|3
1733504200000|2024-12-06 16:56:40|42134.7|42114.7|42134.4|42114.4|42136.9|42116.9|42134.4|42114.4|1
1733504210000|2024-12-06 16:56:50|42136.6|42116.6|42136.9|42116.9|42136.9|42116.9|42134.1|42114.1|2
1733504220000|2024-12-06 16:57:00|42134.4|42114.4|42136.9|42116.9|42136.9|42116.9|42134.4|42114.4|5
1733504230000|2024-12-06 16:57:10|42134.7|42114.7|42134.4|42114.4|42134.7|42114.7|42134.4|42114.4|1
1733504250000|2024-12-06 16:57:30|42131.9|42111.9|42134.4|42114.4|42136.9|42116.9|42131.9|42111.9|7
1733504260000|2024-12-06 16:57:40|42136.6|42116.6|42134.1|42114.1|42136.9|42116.9|42134.1|42114.1|0
1733504270000|2024-12-06 16:57:50|42131.9|42111.9|42131.9|42111.9|42136.4|42116.4|42131.9|42111.9|0
1733504280000|2024-12-06 16:58:00|42134.1|42114.1|42134.1|42114.1|42136.6|42116.6|42134.1|42114.1|0
1733504290000|2024-12-06 16:58:10|42136.4|42116.4|42136.6|42116.6|42136.6|42116.6|42136.4|42116.4|1
1733504300000|2024-12-06 16:58:20|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|5
1733504310000|2024-12-06 16:58:30|42139.7|42119.7|42141.9|42121.9|42141.9|42121.9|42139.7|42119.7|1
1733504320000|2024-12-06 16:58:40|||||||||3
1733504330000|2024-12-06 16:58:50|42144.1|42124.1|42136.9|42116.9|42144.1|42124.1|42136.9|42116.9|12
1733504340000|2024-12-06 16:59:00|42139.1|42119.1|42139.4|42119.4|42141.6|42121.6|42139.1|42119.1|1
1733504350000|2024-12-06 16:59:10|42141.9|42121.9|42141.9|42121.9|42144.1|42124.1|42141.9|42121.9|10
1733504360000|2024-12-06 16:59:20|42144.1|42124.1|42146.6|42126.6|42146.6|42126.6|42144.1|42124.1|0
1733504370000|2024-12-06 16:59:30|||||||||4
1733504380000|2024-12-06 16:59:40|42144.4|42124.4|42141.9|42121.9|42144.4|42124.4|42141.9|42121.9|4
1733504390000|2024-12-06 16:59:50|42142.2|42122.2|42141.9|42121.9|42144.4|42124.4|42141.6|42121.6|6
1733504400000|2024-12-06 17:00:00|42139.7|42119.7|42136.9|42116.9|42139.7|42119.7|42134.4|42114.4|4
1733504410000|2024-12-06 17:00:10|42134.7|42114.7|42134.4|42114.4|42136.9|42116.9|42134.4|42114.4|4
1733504420000|2024-12-06 17:00:20|42132.2|42112.2|42126.6|42106.6|42132.2|42112.2|42126.6|42106.6|10
1733504430000|2024-12-06 17:00:30|42124.4|42104.4|42111.6|42091.6|42126.9|42106.9|42111.6|42091.6|15
1733504440000|2024-12-06 17:00:40|42114.1|42094.1|42114.4|42094.4|42114.4|42094.4|42109.4|42089.4|5
1733504450000|2024-12-06 17:00:50|42112.2|42092.2|42114.1|42094.1|42116.6|42096.6|42111.9|42091.9|3
1733504460000|2024-12-06 17:01:00|42111.9|42091.9|42113.9|42093.9|42113.9|42093.9|42111.6|42091.6|21
1733504470000|2024-12-06 17:01:10|42111.6|42091.6|42111.6|42091.6|42113.9|42093.9|42111.6|42091.6|1
1733504480000|2024-12-06 17:01:20|42109.1|42089.1|42109.1|42089.1|42111.6|42091.6|42109.1|42089.1|2
1733504490000|2024-12-06 17:01:30|42106.9|42086.9|42109.4|42089.4|42111.9|42091.9|42106.9|42086.9|4
1733504500000|2024-12-06 17:01:40|42106.9|42086.9|42106.9|42086.9|42109.4|42089.4|42106.9|42086.9|2
1733504510000|2024-12-06 17:01:50|42109.1|42089.1|42104.4|42084.4|42109.1|42089.1|42099.7|42079.7|515
1733504520000|2024-12-06 17:02:00|42102.2|42082.2|42106.6|42086.6|42106.6|42086.6|42101.9|42081.9|6
1733504530000|2024-12-06 17:02:10|42104.4|42084.4|42106.9|42086.9|42106.9|42086.9|42104.1|42084.1|0
1733504540000|2024-12-06 17:02:20|42109.4|42089.4|42111.9|42091.9|42111.9|42091.9|42109.4|42089.4|9
1733504550000|2024-12-06 17:02:30|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|1
1733504560000|2024-12-06 17:02:40|42104.7|42084.7|42104.4|42084.4|42106.9|42086.9|42104.4|42084.4|0
1733504570000|2024-12-06 17:02:50|42106.9|42086.9|42104.4|42084.4|42106.9|42086.9|42102.2|42082.2|1
1733504580000|2024-12-06 17:03:00|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|0
1733504600000|2024-12-06 17:03:20|42101.9|42081.9|42097.2|42077.2|42101.9|42081.9|42097.2|42077.2|1
1733504610000|2024-12-06 17:03:30|42096.9|42076.9|42091.9|42071.9|42096.9|42076.9|42091.9|42071.9|7
1733504620000|2024-12-06 17:03:40|42089.7|42069.7|42081.9|42061.9|42089.7|42069.7|42081.9|42061.9|12
1733504630000|2024-12-06 17:03:50|42079.7|42059.7|42081.9|42061.9|42081.9|42061.9|42077.2|42057.2|7
1733504640000|2024-12-06 17:04:00|42077.4|42057.4|42076.9|42056.9|42079.1|42059.1|42076.9|42056.9|14
1733504650000|2024-12-06 17:04:10|42079.1|42059.1|42074.1|42054.1|42079.1|42059.1|42071.9|42051.9|4
1733504660000|2024-12-06 17:04:20|42071.9|42051.9|42074.1|42054.1|42074.1|42054.1|42071.9|42051.9|3
1733504670000|2024-12-06 17:04:30|42071.9|42051.9|42076.6|42056.6|42076.6|42056.6|42071.9|42051.9|2
1733504680000|2024-12-06 17:04:40|42076.9|42056.9|42079.4|42059.4|42079.4|42059.4|42076.9|42056.9|3
1733504690000|2024-12-06 17:04:50|42076.9|42056.9|42076.9|42056.9|42081.6|42061.6|42076.9|42056.9|3
1733504700000|2024-12-06 17:05:00|42079.4|42059.4|42079.4|42059.4|42081.9|42061.9|42076.9|42056.9|13
1733504710000|2024-12-06 17:05:10|42081.9|42061.9|42076.9|42056.9|42081.9|42061.9|42076.9|42056.9|3
1733504720000|2024-12-06 17:05:20|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|4
1733504730000|2024-12-06 17:05:30|42076.9|42056.9|42081.6|42061.6|42081.6|42061.6|42076.9|42056.9|5
1733504740000|2024-12-06 17:05:40|42081.9|42061.9|42081.9|42061.9|42084.4|42064.4|42081.9|42061.9|1
1733504750000|2024-12-06 17:05:50|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|42079.4|42059.4|2
1733504760000|2024-12-06 17:06:00|42081.6|42061.6|42076.9|42056.9|42081.9|42061.9|42076.9|42056.9|6
1733504770000|2024-12-06 17:06:10|42079.4|42059.4|42076.9|42056.9|42081.9|42061.9|42076.9|42056.9|8
1733504780000|2024-12-06 17:06:20|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42076.9|42056.9|3
1733504790000|2024-12-06 17:06:30|42081.9|42061.9|42089.4|42069.4|42089.4|42069.4|42081.9|42061.9|16
1733504800000|2024-12-06 17:06:40|42086.9|42066.9|42091.6|42071.6|42091.6|42071.6|42086.9|42066.9|3
1733504810000|2024-12-06 17:06:50|42086.9|42066.9|42091.9|42071.9|42091.9|42071.9|42086.9|42066.9|4
1733504830000|2024-12-06 17:07:10|||||||||1
1733504840000|2024-12-06 17:07:20|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|42094.1|42074.1|5
1733504850000|2024-12-06 17:07:30|42091.9|42071.9|42094.1|42074.1|42094.1|42074.1|42091.9|42071.9|7
1733504860000|2024-12-06 17:07:40|||||||||4
1733504870000|2024-12-06 17:07:50|42091.9|42071.9|42091.9|42071.9|42096.6|42076.6|42091.9|42071.9|7
1733504880000|2024-12-06 17:08:00|42094.1|42074.1|42094.1|42074.1|42096.6|42076.6|42091.9|42071.9|7
1733504890000|2024-12-06 17:08:10|42091.9|42071.9|42089.1|42069.1|42091.9|42071.9|42089.1|42069.1|3
1733504900000|2024-12-06 17:08:20|42091.6|42071.6|42094.1|42074.1|42094.1|42074.1|42091.6|42071.6|4
1733504910000|2024-12-06 17:08:30|42096.6|42076.6|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|4
1733504920000|2024-12-06 17:08:40|42094.4|42074.4|42096.6|42076.6|42096.6|42076.6|42094.1|42074.1|0
1733504930000|2024-12-06 17:08:50|42094.1|42074.1|42091.6|42071.6|42094.1|42074.1|42091.6|42071.6|6
1733504940000|2024-12-06 17:09:00|42091.4|42071.4|42089.1|42069.1|42091.4|42071.4|42089.1|42069.1|1
1733504950000|2024-12-06 17:09:10|42086.9|42066.9|42091.6|42071.6|42091.6|42071.6|42086.9|42066.9|0
1733504960000|2024-12-06 17:09:20|42089.1|42069.1|42089.1|42069.1|42091.6|42071.6|42089.1|42069.1|1
1733504970000|2024-12-06 17:09:30|42091.4|42071.4|42091.7|42071.7|42091.7|42071.7|42091.4|42071.4|2
1733504980000|2024-12-06 17:09:40|42091.9|42071.9|42094.2|42074.2|42094.2|42074.2|42091.9|42071.9|7
1733504990000|2024-12-06 17:09:50|42091.9|42071.9|42094.4|42074.4|42094.4|42074.4|42091.9|42071.9|0
1733505010000|2024-12-06 17:10:10|42092.2|42072.2|42091.9|42071.9|42094.2|42074.2|42091.9|42071.9|4
1733505020000|2024-12-06 17:10:20|||||||||1
1733505030000|2024-12-06 17:10:30|||||||||1
1733505050000|2024-12-06 17:10:50|42094.2|42074.2|42096.7|42076.7|42096.7|42076.7|42094.2|42074.2|4
1733505070000|2024-12-06 17:11:10|42098.9|42078.9|42101.4|42081.4|42101.4|42081.4|42098.9|42078.9|3
1733505090000|2024-12-06 17:11:30|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|42101.7|42081.7|3
1733505100000|2024-12-06 17:11:40|42104.2|42084.2|42104.2|42084.2|42104.2|42084.2|42101.7|42081.7|6
1733505110000|2024-12-06 17:11:50|42101.9|42081.9|42101.9|42081.9|42104.2|42084.2|42101.7|42081.7|10
1733505120000|2024-12-06 17:12:00|42099.7|42079.7|42101.7|42081.7|42101.9|42081.9|42097.2|42077.2|9
1733505130000|2024-12-06 17:12:10|42101.4|42081.4|42101.7|42081.7|42101.7|42081.7|42099.2|42079.2|6
1733505140000|2024-12-06 17:12:20|42099.2|42079.2|42101.7|42081.7|42101.7|42081.7|42096.9|42076.9|10
1733505160000|2024-12-06 17:12:40|42099.4|42079.4|42101.7|42081.7|42101.7|42081.7|42099.4|42079.4|3
1733505170000|2024-12-06 17:12:50|||||||||3
1733505180000|2024-12-06 17:13:00|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|42101.9|42081.9|4
1733505190000|2024-12-06 17:13:10|42104.4|42084.4|42106.9|42086.9|42109.4|42089.4|42104.4|42084.4|1
1733505200000|2024-12-06 17:13:20|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|42109.4|42089.4|0
1733505210000|2024-12-06 17:13:30|42111.9|42091.9|42109.4|42089.4|42114.2|42094.2|42109.4|42089.4|4
1733505230000|2024-12-06 17:13:50|42111.7|42091.7|42111.9|42091.9|42111.9|42091.9|42109.4|42089.4|0
1733505240000|2024-12-06 17:14:00|||||||||2
1733505260000|2024-12-06 17:14:20|42114.4|42094.4|42114.4|42094.4|42114.4|42094.4|42111.9|42091.9|9
1733505270000|2024-12-06 17:14:30|42116.7|42096.7|42114.4|42094.4|42116.9|42096.9|42114.2|42094.2|4
1733505280000|2024-12-06 17:14:40|42116.7|42096.7|42116.9|42096.9|42116.9|42096.9|42116.7|42096.7|1
1733505290000|2024-12-06 17:14:50|42114.4|42094.4|42116.9|42096.9|42116.9|42096.9|42114.4|42094.4|1
1733505300000|2024-12-06 17:15:00|42114.4|42094.4|42119.4|42099.4|42119.4|42099.4|42114.4|42094.4|7
1733505310000|2024-12-06 17:15:10|42121.7|42101.7|42121.9|42101.9|42121.9|42101.9|42121.7|42101.7|3
1733505320000|2024-12-06 17:15:20|42124.2|42104.2|42119.2|42099.2|42124.2|42104.2|42119.2|42099.2|9
1733505330000|2024-12-06 17:15:30|42121.4|42101.4|42121.9|42101.9|42121.9|42101.9|42121.4|42101.4|15
1733505340000|2024-12-06 17:15:40|42124.2|42104.2|42124.2|42104.2|42126.9|42106.9|42124.2|42104.2|112
1733505350000|2024-12-06 17:15:50|42121.7|42101.7|42117.2|42097.2|42123.9|42103.9|42117.2|42097.2|3
1733505360000|2024-12-06 17:16:00|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|42116.9|42096.9|3
1733505370000|2024-12-06 17:16:10|||||||||1
1733505380000|2024-12-06 17:16:20|42114.2|42094.2|42111.9|42091.9|42114.2|42094.2|42111.9|42091.9|8
1733505390000|2024-12-06 17:16:30|42111.7|42091.7|42111.9|42091.9|42111.9|42091.9|42111.7|42091.7|1
1733505410000|2024-12-06 17:16:50|||||||||8
1733505420000|2024-12-06 17:17:00|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|42114.2|42094.2|1
1733505430000|2024-12-06 17:17:10|42111.9|42091.9|42114.2|42094.2|42114.2|42094.2|42111.9|42091.9|4
1733505440000|2024-12-06 17:17:20|42111.9|42091.9|42114.2|42094.2|42114.2|42094.2|42111.9|42091.9|2
1733505450000|2024-12-06 17:17:30|42116.4|42096.4|42111.9|42091.9|42116.7|42096.7|42111.9|42091.9|4
1733505460000|2024-12-06 17:17:40|42114.2|42094.2|42111.7|42091.7|42114.2|42094.2|42111.7|42091.7|0
1733505480000|2024-12-06 17:18:00|42109.2|42089.2|42106.9|42086.9|42111.7|42091.7|42106.9|42086.9|8
1733505490000|2024-12-06 17:18:10|||||||||2
1733505500000|2024-12-06 17:18:20|42104.7|42084.7|42104.4|42084.4|42104.7|42084.7|42104.4|42084.4|0
1733505510000|2024-12-06 17:18:30|42102.2|42082.2|42101.9|42081.9|42102.2|42082.2|42101.9|42081.9|2
1733505520000|2024-12-06 17:18:40|||||||||3
1733505530000|2024-12-06 17:18:50|42099.7|42079.7|42096.9|42076.9|42099.7|42079.7|42096.9|42076.9|5
1733505550000|2024-12-06 17:19:10|42094.4|42074.4|42092.2|42072.2|42094.4|42074.4|42092.2|42072.2|1
1733505570000|2024-12-06 17:19:30|42091.9|42071.9|42089.4|42069.4|42091.9|42071.9|42089.4|42069.4|6
1733505580000|2024-12-06 17:19:40|42087.2|42067.2|42086.9|42066.9|42091.7|42071.7|42086.9|42066.9|5
1733505590000|2024-12-06 17:19:50|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|2
1733505600000|2024-12-06 17:20:00|42082.5|42062.5|42084.4|42064.4|42086.9|42066.9|42082.2|42062.2|6
1733505610000|2024-12-06 17:20:10|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|42082.2|42062.2|0
1733505640000|2024-12-06 17:20:40|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|11
1733505650000|2024-12-06 17:20:50|42086.7|42066.7|42086.9|42066.9|42086.9|42066.9|42086.7|42066.7|0
1733505660000|2024-12-06 17:21:00|42082.2|42062.2|42086.9|42066.9|42086.9|42066.9|42082.2|42062.2|31
1733505670000|2024-12-06 17:21:10|42084.4|42064.4|42086.9|42066.9|42086.9|42066.9|42084.4|42064.4|3
1733505680000|2024-12-06 17:21:20|42086.7|42066.7|42076.9|42056.9|42086.7|42066.7|42076.9|42056.9|18
1733505690000|2024-12-06 17:21:30|42074.4|42054.4|42071.9|42051.9|42076.7|42056.7|42071.9|42051.9|12
1733505700000|2024-12-06 17:21:40|42074.4|42054.4|42076.9|42056.9|42076.9|42056.9|42074.4|42054.4|1
1733505710000|2024-12-06 17:21:50|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|42071.9|42051.9|1
1733505720000|2024-12-06 17:22:00|||||||||3
1733505730000|2024-12-06 17:22:10|42069.7|42049.7|42071.9|42051.9|42071.9|42051.9|42069.4|42049.4|5
1733505740000|2024-12-06 17:22:20|42069.7|42049.7|42071.9|42051.9|42071.9|42051.9|42069.7|42049.7|0
1733505750000|2024-12-06 17:22:30|42069.4|42049.4|42067.2|42047.2|42069.7|42049.7|42067.2|42047.2|2
1733505760000|2024-12-06 17:22:40|42069.7|42049.7|42074.4|42054.4|42074.4|42054.4|42069.7|42049.7|6
1733505770000|2024-12-06 17:22:50|42076.7|42056.7|42076.9|42056.9|42076.9|42056.9|42076.7|42056.7|0
1733505790000|2024-12-06 17:23:10|42077.2|42057.2|42079.4|42059.4|42079.4|42059.4|42076.9|42056.9|1
1733505800000|2024-12-06 17:23:20|42077.2|42057.2|42079.2|42059.2|42079.2|42059.2|42076.9|42056.9|4
1733505810000|2024-12-06 17:23:30|42081.4|42061.4|42081.7|42061.7|42081.7|42061.7|42081.4|42061.4|0
1733505820000|2024-12-06 17:23:40|42079.2|42059.2|42079.2|42059.2|42079.2|42059.2|42076.9|42056.9|2
1733505830000|2024-12-06 17:23:50|42076.9|42056.9|42077|42057|42077|42057|42076.9|42056.9|1
1733505840000|2024-12-06 17:24:00|||||||||1
1733505850000|2024-12-06 17:24:10|42074.7|42054.7|42074.5|42054.5|42077|42057|42074.5|42054.5|3
1733505860000|2024-12-06 17:24:20|42074.2|42054.2|42072|42052|42074.2|42054.2|42072|42052|0
1733505870000|2024-12-06 17:24:30|42072.2|42052.2|42074.7|42054.7|42077|42057|42072.2|42052.2|1
1733505880000|2024-12-06 17:24:40|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|0
1733505890000|2024-12-06 17:24:50|42074.2|42054.2|42072|42052|42074.2|42054.2|42072|42052|4
1733505900000|2024-12-06 17:25:00|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|7
1733505910000|2024-12-06 17:25:10|42069.5|42049.5|42069.2|42049.2|42072|42052|42067.2|42047.2|4
1733505920000|2024-12-06 17:25:20|42069.5|42049.5|42071.7|42051.7|42071.7|42051.7|42069.5|42049.5|0
1733505930000|2024-12-06 17:25:30|42072|42052|42072|42052|42072|42052|42072|42052|3
1733505940000|2024-12-06 17:25:40|42074.5|42054.5|42079.5|42059.5|42079.5|42059.5|42074.5|42054.5|2
1733505950000|2024-12-06 17:25:50|||||||||1
1733505960000|2024-12-06 17:26:00|||||||||5
1733505970000|2024-12-06 17:26:10|42082|42062|42082|42062|42082|42062|42082|42062|0
1733505980000|2024-12-06 17:26:20|42084.2|42064.2|42082|42062|42084.2|42064.2|42082|42062|0
1733505990000|2024-12-06 17:26:30|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|42084.2|42064.2|1
1733506000000|2024-12-06 17:26:40|42082|42062|42082|42062|42082|42062|42082|42062|0
1733506010000|2024-12-06 17:26:50|42084.2|42064.2|42086.7|42066.7|42086.7|42066.7|42084.2|42064.2|1
1733506020000|2024-12-06 17:27:00|42082|42062|42082|42062|42082|42062|42082|42062|3
1733506030000|2024-12-06 17:27:10|||||||||2
1733506040000|2024-12-06 17:27:20|42084.2|42064.2|42082|42062|42084.2|42064.2|42082|42062|3
1733506050000|2024-12-06 17:27:30|42087|42067|42091.7|42071.7|42091.7|42071.7|42087|42067|4
1733506060000|2024-12-06 17:27:40|42092|42072|42092|42072|42092|42072|42092|42072|1
1733506070000|2024-12-06 17:27:50|42097|42077|42097|42077|42097|42077|42097|42077|3
1733506080000|2024-12-06 17:28:00|42099.5|42079.5|42102|42082|42102|42082|42097|42077|15
1733506090000|2024-12-06 17:28:10|42102.2|42082.2|42102|42082|42104.5|42084.5|42102|42082|1
1733506100000|2024-12-06 17:28:20|42102.2|42082.2|42102|42082|42104.5|42084.5|42102|42082|5
1733506110000|2024-12-06 17:28:30|42102.2|42082.2|42104.2|42084.2|42104.5|42084.5|42102|42082|8
1733506120000|2024-12-06 17:28:40|42102|42082|42102|42082|42102|42082|42102|42082|3
1733506140000|2024-12-06 17:29:00|42099.5|42079.5|42099.2|42079.2|42099.5|42079.5|42096.7|42076.7|13
1733506150000|2024-12-06 17:29:10|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|42096.7|42076.7|1
1733506160000|2024-12-06 17:29:20|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|0
1733506170000|2024-12-06 17:29:30|||||||||2
1733506180000|2024-12-06 17:29:40|42101.4|42081.4|42101.7|42081.7|42101.7|42081.7|42101.4|42081.4|11
1733506190000|2024-12-06 17:29:50|||||||||4
1733506200000|2024-12-06 17:30:00|||||||||13
1733506210000|2024-12-06 17:30:10|42104.2|42084.2|42104.2|42084.2|42104.2|42084.2|42104.2|42084.2|2
1733506220000|2024-12-06 17:30:20|||||||||1
1733506230000|2024-12-06 17:30:30|42107|42087|42107|42087|42107|42087|42107|42087|1
1733506240000|2024-12-06 17:30:40|42112|42092|42112|42092|42112|42092|42109.5|42089.5|6
1733506250000|2024-12-06 17:30:50|42107.5|42087.5|42109.2|42089.2|42109.2|42089.2|42107|42087|7
1733506260000|2024-12-06 17:31:00|42107|42087|42107|42087|42107|42087|42107|42087|1
1733506270000|2024-12-06 17:31:10|42104.7|42084.7|42104.5|42084.5|42104.7|42084.7|42104.5|42084.5|6
1733506280000|2024-12-06 17:31:20|42102.2|42082.2|42102|42082|42102.2|42082.2|42102|42082|7
1733506290000|2024-12-06 17:31:30|||||||||2
1733506300000|2024-12-06 17:31:40|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|42099.7|42079.7|4
1733506310000|2024-12-06 17:31:50|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|0
1733506320000|2024-12-06 17:32:00|42102|42082|42097.2|42077.2|42102|42082|42097.2|42077.2|3
1733506340000|2024-12-06 17:32:20|||||||||1
1733506350000|2024-12-06 17:32:30|42097.5|42077.5|42102|42082|42102|42082|42097.5|42077.5|8
1733506360000|2024-12-06 17:32:40|||||||||4
1733506370000|2024-12-06 17:32:50|42099.7|42079.7|42099.5|42079.5|42102|42082|42099.5|42079.5|5
1733506380000|2024-12-06 17:33:00|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|42099.2|42079.2|8
1733506390000|2024-12-06 17:33:10|42099.5|42079.5|42099.5|42079.5|42099.5|42079.5|42097.2|42077.2|3
1733506400000|2024-12-06 17:33:20|42101.7|42081.7|42097|42077|42102|42082|42097|42077|1
1733506430000|2024-12-06 17:33:50|42099.7|42079.7|42099.5|42079.5|42099.7|42079.7|42099.5|42079.5|3
1733506440000|2024-12-06 17:34:00|42097.2|42077.2|42097|42077|42097.2|42077.2|42097|42077|1
1733506460000|2024-12-06 17:34:20|||||||||1
1733506470000|2024-12-06 17:34:30|||||||||8
1733506480000|2024-12-06 17:34:40|42094.2|42074.2|42092|42072|42097|42077|42092|42072|8
1733506490000|2024-12-06 17:34:50|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|42089.5|42069.5|15
1733506500000|2024-12-06 17:35:00|42087|42067|42089.5|42069.5|42089.5|42069.5|42087|42067|14
1733506510000|2024-12-06 17:35:10|42092|42072|42087|42067|42092|42072|42087|42067|19
1733506520000|2024-12-06 17:35:20|42091.7|42071.7|42089.5|42069.5|42092|42072|42089.5|42069.5|6
1733506530000|2024-12-06 17:35:30|42092|42072|42092|42072|42092|42072|42087|42067|10
1733506540000|2024-12-06 17:35:40|||||||||1
1733506550000|2024-12-06 17:35:50|42094.2|42074.2|42092|42072|42094.5|42074.5|42092|42072|13
1733506560000|2024-12-06 17:36:00|||||||||3
1733506570000|2024-12-06 17:36:10|||||||||1
1733506580000|2024-12-06 17:36:20|||||||||1
1733506590000|2024-12-06 17:36:30|42092.2|42072.2|42097|42077|42097|42077|42092.2|42072.2|7
1733506600000|2024-12-06 17:36:40|||||||||9
1733506610000|2024-12-06 17:36:50|||||||||1
1733506620000|2024-12-06 17:37:00|42092|42072|42092|42072|42092|42072|42092|42072|14
1733506630000|2024-12-06 17:37:10|42087|42067|42087|42067|42087|42067|42087|42067|4
1733506640000|2024-12-06 17:37:20|42086.4|42066.4|42082|42062|42086.4|42066.4|42082|42062|7
1733506650000|2024-12-06 17:37:30|||||||||4
1733506660000|2024-12-06 17:37:40|||||||||1
1733506670000|2024-12-06 17:37:50|||||||||5
1733506680000|2024-12-06 17:38:00|||||||||2
1733506690000|2024-12-06 17:38:10|42079.5|42059.5|42077|42057|42082|42062|42077|42057|3
1733506700000|2024-12-06 17:38:20|||||||||3
1733506710000|2024-12-06 17:38:30|42076.7|42056.7|42074.5|42054.5|42076.7|42056.7|42074.5|42054.5|4
1733506720000|2024-12-06 17:38:40|42072|42052|42067|42047|42072|42052|42067|42047|7
1733506730000|2024-12-06 17:38:50|||||||||2
1733506740000|2024-12-06 17:39:00|42064.8|42044.8|42067|42047|42067|42047|42062.5|42042.5|14
1733506750000|2024-12-06 17:39:10|||||||||2
1733506760000|2024-12-06 17:39:20|42071.4|42051.4|42073.9|42053.9|42073.9|42053.9|42071.4|42051.4|6
1733506770000|2024-12-06 17:39:30|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|42071.7|42051.7|2
1733506780000|2024-12-06 17:39:40|||||||||1
1733506790000|2024-12-06 17:39:50|42069.2|42049.2|42067|42047|42069.2|42049.2|42067|42047|11
1733506800000|2024-12-06 17:40:00|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|42064.8|42044.8|7
1733506820000|2024-12-06 17:40:20|42062.5|42042.5|42052|42032|42062.5|42042.5|42047.3|42027.3|33
1733506830000|2024-12-06 17:40:30|42054.2|42034.2|42049.5|42029.5|42054.5|42034.5|42049.5|42029.5|16
1733506840000|2024-12-06 17:40:40|||||||||6
1733506850000|2024-12-06 17:40:50|42047|42027|42042|42022|42047|42027|42039.8|42019.8|15
1733506860000|2024-12-06 17:41:00|||||||||1
1733506870000|2024-12-06 17:41:10|42046.4|42026.4|42047|42027|42047|42027|42046.4|42026.4|10
1733506880000|2024-12-06 17:41:20|||||||||10
1733506900000|2024-12-06 17:41:40|||||||||2
1733506910000|2024-12-06 17:41:50|42044.5|42024.5|42044.2|42024.2|42044.5|42024.5|42044.2|42024.2|3
1733506920000|2024-12-06 17:42:00|||||||||7
1733506930000|2024-12-06 17:42:10|42042|42022|42044.2|42024.2|42044.2|42024.2|42042|42022|5
1733506940000|2024-12-06 17:42:20|42042|42022|42042|42022|42042|42022|42039.5|42019.5|9
1733506950000|2024-12-06 17:42:30|||||||||1
1733506960000|2024-12-06 17:42:40|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|42037.3|42017.3|2
1733506970000|2024-12-06 17:42:50|42037|42017|42032.3|42012.3|42037|42017|42032.3|42012.3|16
1733506980000|2024-12-06 17:43:00|42034.8|42014.8|42032.3|42012.3|42034.8|42014.8|42032.3|42012.3|5
1733506990000|2024-12-06 17:43:10|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|67
1733507000000|2024-12-06 17:43:20|42022.5|42002.5|42020|42000|42022.5|42002.5|42017.8|41997.8|15
1733507010000|2024-12-06 17:43:30|42017.8|41997.8|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|9
1733507020000|2024-12-06 17:43:40|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|11
1733507030000|2024-12-06 17:43:50|42005|41985|42002.5|41982.5|42005|41985|42002.5|41982.5|2
1733507040000|2024-12-06 17:44:00|42000.3|41980.3|41993.1|41973.1|42002.5|41982.5|41993.1|41973.1|20
1733507050000|2024-12-06 17:44:10|41992.8|41972.8|41999.8|41979.8|41999.8|41979.8|41992.8|41972.8|12
1733507060000|2024-12-06 17:44:20|42002|41982|41997.5|41977.5|42002|41982|41997.5|41977.5|15
1733507070000|2024-12-06 17:44:30|41997.3|41977.3|41992.5|41972.5|41997.3|41977.3|41990|41970|18
1733507080000|2024-12-06 17:44:40|41988.1|41968.1|41992.5|41972.5|41992.5|41972.5|41988.1|41968.1|7
1733507090000|2024-12-06 17:44:50|41990.3|41970.3|41992.5|41972.5|41992.5|41972.5|41987.5|41967.5|10
1733507100000|2024-12-06 17:45:00|41997.5|41977.5|41992.5|41972.5|41997.5|41977.5|41990|41970|21
1733507110000|2024-12-06 17:45:10|41987.5|41967.5|41988.1|41968.1|41988.1|41968.1|41987.5|41967.5|10
1733507120000|2024-12-06 17:45:20|41987.8|41967.8|41990|41970|41990.3|41970.3|41987.5|41967.5|5
1733507130000|2024-12-06 17:45:30|41989.8|41969.8|41987.5|41967.5|41989.8|41969.8|41987.5|41967.5|5
1733507140000|2024-12-06 17:45:40|||||||||1
1733507150000|2024-12-06 17:45:50|||||||||2
1733507160000|2024-12-06 17:46:00|||||||||2
1733507170000|2024-12-06 17:46:10|||||||||1
1733507180000|2024-12-06 17:46:20|||||||||2
1733507190000|2024-12-06 17:46:30|41989.8|41969.8|41987.5|41967.5|41989.8|41969.8|41987.5|41967.5|12
1733507200000|2024-12-06 17:46:40|41992|41972|41997.3|41977.3|41997.3|41977.3|41992|41972|8
1733507210000|2024-12-06 17:46:50|41999.8|41979.8|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|7
1733507220000|2024-12-06 17:47:00|41999.8|41979.8|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|7
1733507230000|2024-12-06 17:47:10|41995|41975|41992.8|41972.8|41995|41975|41990.3|41970.3|9
1733507240000|2024-12-06 17:47:20|||||||||4
1733507250000|2024-12-06 17:47:30|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|41992.5|41972.5|13
1733507260000|2024-12-06 17:47:40|||||||||1
1733507270000|2024-12-06 17:47:50|||||||||1
1733507280000|2024-12-06 17:48:00|41995|41975|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|8
1733507290000|2024-12-06 17:48:10|||||||||1
1733507300000|2024-12-06 17:48:20|41990.3|41970.3|41992.5|41972.5|41992.5|41972.5|41990.3|41970.3|4
1733507310000|2024-12-06 17:48:30|41990|41970|41990|41970|41990|41970|41990|41970|8
1733507320000|2024-12-06 17:48:40|41987.5|41967.5|41982.8|41962.8|41987.5|41967.5|41982.5|41962.5|7
1733507330000|2024-12-06 17:48:50|41982.5|41962.5|41982.5|41962.5|41987.5|41967.5|41982.5|41962.5|18
1733507340000|2024-12-06 17:49:00|41983.1|41963.1|41987.5|41967.5|41987.5|41967.5|41983.1|41963.1|4
1733507350000|2024-12-06 17:49:10|||||||||7
1733507360000|2024-12-06 17:49:20|41990|41970|41992.5|41972.5|41992.5|41972.5|41990|41970|6
1733507370000|2024-12-06 17:49:30|41994.8|41974.8|41992.5|41972.5|41994.8|41974.8|41992.5|41972.5|3
1733507380000|2024-12-06 17:49:40|41994.8|41974.8|41992.5|41972.5|41995|41975|41992.5|41972.5|7
1733507390000|2024-12-06 17:49:50|||||||||3
1733507400000|2024-12-06 17:50:00|||||||||6
1733507410000|2024-12-06 17:50:10|41990.3|41970.3|41990|41970|41990.3|41970.3|41990|41970|1
1733507420000|2024-12-06 17:50:20|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|3
1733507430000|2024-12-06 17:50:30|41985.3|41965.3|41982.5|41962.5|41987.5|41967.5|41982.5|41962.5|8
1733507440000|2024-12-06 17:50:40|||||||||1
1733507450000|2024-12-06 17:50:50|||||||||8
1733507460000|2024-12-06 17:51:00|41982.3|41962.3|41977.5|41957.5|41982.5|41962.5|41977.5|41957.5|9
1733507470000|2024-12-06 17:51:10|||||||||2
1733507480000|2024-12-06 17:51:20|41982.5|41962.5|41977.5|41957.5|41982.5|41962.5|41977.5|41957.5|4
1733507490000|2024-12-06 17:51:30|||||||||1
1733507500000|2024-12-06 17:51:40|||||||||4
1733507510000|2024-12-06 17:51:50|41977.6|41957.6|41975.3|41955.3|41977.6|41957.6|41975.1|41955.1|9
1733507520000|2024-12-06 17:52:00|41975.1|41955.1|41977.6|41957.6|41977.6|41957.6|41975.1|41955.1|6
1733507530000|2024-12-06 17:52:10|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|41972.6|41952.6|12
1733507540000|2024-12-06 17:52:20|41970.1|41950.1|41970.3|41950.3|41972.6|41952.6|41968.1|41948.1|17
1733507550000|2024-12-06 17:52:30|41972.6|41952.6|41972.3|41952.3|41972.6|41952.6|41967.8|41947.8|14
1733507560000|2024-12-06 17:52:40|41972.6|41952.6|41967.6|41947.6|41972.6|41952.6|41967.6|41947.6|11
1733507570000|2024-12-06 17:52:50|41972.3|41952.3|41974.8|41954.8|41975.1|41955.1|41972.3|41952.3|12
1733507580000|2024-12-06 17:53:00|41972.6|41952.6|41970.1|41950.1|41972.8|41952.8|41970.1|41950.1|11
1733507590000|2024-12-06 17:53:10|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|7
1733507600000|2024-12-06 17:53:20|||||||||6
1733507610000|2024-12-06 17:53:30|||||||||5
1733507620000|2024-12-06 17:53:40|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|3
1733507630000|2024-12-06 17:53:50|41967.6|41947.6|41969.8|41949.8|41969.8|41949.8|41967.6|41947.6|57
1733507640000|2024-12-06 17:54:00|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|5
1733507650000|2024-12-06 17:54:10|||||||||4
1733507660000|2024-12-06 17:54:20|||||||||2
1733507670000|2024-12-06 17:54:30|41965.3|41945.3|41967.3|41947.3|41967.3|41947.3|41962.6|41942.6|15
1733507680000|2024-12-06 17:54:40|||||||||1
1733507690000|2024-12-06 17:54:50|41967.6|41947.6|41969.8|41949.8|41969.8|41949.8|41967.6|41947.6|11
1733507700000|2024-12-06 17:55:00|||||||||4
1733507710000|2024-12-06 17:55:10|41967.6|41947.6|41972.6|41952.6|41972.6|41952.6|41967.6|41947.6|12
1733507720000|2024-12-06 17:55:20|41974.8|41954.8|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|10
1733507730000|2024-12-06 17:55:30|41977|41957|41987.6|41967.6|41987.6|41967.6|41974.8|41954.8|37
1733507740000|2024-12-06 17:55:40|41992|41972|41997.6|41977.6|41997.6|41977.6|41992|41972|39
1733507750000|2024-12-06 17:55:50|42002.6|41982.6|41997.6|41977.6|42002.6|41982.6|41997.6|41977.6|23
1733507760000|2024-12-06 17:56:00|41999.8|41979.8|41997.6|41977.6|42000.3|41980.3|41997.6|41977.6|10
1733507770000|2024-12-06 17:56:10|41995.3|41975.3|41992.6|41972.6|41995.3|41975.3|41992.6|41972.6|19
1733507780000|2024-12-06 17:56:20|||||||||7
1733507790000|2024-12-06 17:56:30|41992.3|41972.3|41992.6|41972.6|41992.6|41972.6|41987.6|41967.6|13
1733507800000|2024-12-06 17:56:40|41994.8|41974.8|41997.8|41977.8|41997.8|41977.8|41994.8|41974.8|3
1733507810000|2024-12-06 17:56:50|||||||||2
1733507820000|2024-12-06 17:57:00|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|4
1733507830000|2024-12-06 17:57:10|41997|41977|41992.6|41972.6|41997|41977|41992.6|41972.6|36
1733507840000|2024-12-06 17:57:20|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|5
1733507850000|2024-12-06 17:57:30|41995.1|41975.1|42007.6|41987.6|42007.6|41987.6|41995.1|41975.1|42
1733507860000|2024-12-06 17:57:40|42007.3|41987.3|41997.3|41977.3|42007.3|41987.3|41997.3|41977.3|29
1733507870000|2024-12-06 17:57:50|41995.1|41975.1|41982.6|41962.6|41995.1|41975.1|41980.3|41960.3|16
1733507880000|2024-12-06 17:58:00|41980.3|41960.3|42002.6|41982.6|42002.6|41982.6|41980.3|41960.3|97
1733507890000|2024-12-06 17:58:10|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|19
1733507900000|2024-12-06 17:58:20|42012.6|41992.6|42007.6|41987.6|42012.6|41992.6|42007.6|41987.6|25
1733507910000|2024-12-06 17:58:30|42002.8|41982.8|42007.3|41987.3|42007.3|41987.3|42002.6|41982.6|20
1733507920000|2024-12-06 17:58:40|42002.6|41982.6|41994.8|41974.8|42002.6|41982.6|41992.3|41972.3|92
1733507930000|2024-12-06 17:58:50|41995.1|41975.1|41992.6|41972.6|41995.1|41975.1|41992.6|41972.6|30
1733507940000|2024-12-06 17:59:00|41990.1|41970.1|41987.6|41967.6|41992.6|41972.6|41985.3|41965.3|74
1733507950000|2024-12-06 17:59:10|41987.8|41967.8|41999.3|41979.3|41999.3|41979.3|41987.8|41967.8|61
1733507960000|2024-12-06 17:59:20|41999.5|41979.5|42009.3|41989.3|42009.3|41989.3|41999.3|41979.3|144
1733507970000|2024-12-06 17:59:30|42014|41994|42014|41994|42014|41994|42014|41994|63
1733507980000|2024-12-06 17:59:40|42014.3|41994.3|42009.5|41989.5|42016.2|41996.2|42009.3|41989.3|372
1733507990000|2024-12-06 17:59:50|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|64
1733508000000|2024-12-06 18:00:00|42009.5|41989.5|42014.3|41994.3|42016.8|41996.8|42009.5|41989.5|38
1733508010000|2024-12-06 18:00:10|42016.8|41996.8|42017|41997|42017|41997|42016.8|41996.8|3
1733508020000|2024-12-06 18:00:20|42022|42002|42024.5|42004.5|42024.5|42004.5|42022|42002|4
1733508030000|2024-12-06 18:00:30|42026.8|42006.8|42031.8|42011.8|42034.3|42014.3|42026.8|42006.8|17
1733508040000|2024-12-06 18:00:40|42032.3|42012.3|42036.8|42016.8|42036.8|42016.8|42032.3|42012.3|15
1733508050000|2024-12-06 18:00:50|42032|42012|42039.5|42019.5|42039.5|42019.5|42032|42012|18
1733508060000|2024-12-06 18:01:00|42047|42027|42057|42037|42057|42037|42047|42027|38
1733508070000|2024-12-06 18:01:10|42059.5|42039.5|42062|42042|42062|42042|42059.5|42039.5|19
1733508080000|2024-12-06 18:01:20|42064.5|42044.5|42072|42052|42072|42052|42062|42042|7
1733508090000|2024-12-06 18:01:30|42074.3|42054.3|42077|42057|42077|42057|42072|42052|8
1733508100000|2024-12-06 18:01:40|42079.3|42059.3|42081.8|42061.8|42081.8|42061.8|42079.3|42059.3|11
1733508110000|2024-12-06 18:01:50|||||||||1
1733508120000|2024-12-06 18:02:00|42086.8|42066.8|42089.3|42069.3|42089.3|42069.3|42081.8|42061.8|13
1733508130000|2024-12-06 18:02:10|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|5
1733508140000|2024-12-06 18:02:20|42094|42074|42094|42074|42094|42074|42094|42074|6
1733508150000|2024-12-06 18:02:30|42091.8|42071.8|42094.3|42074.3|42094.3|42074.3|42091.8|42071.8|5
1733508160000|2024-12-06 18:02:40|42096.5|42076.5|42096.8|42076.8|42096.8|42076.8|42096.5|42076.5|0
1733508170000|2024-12-06 18:02:50|42094.5|42074.5|42092|42072|42094.5|42074.5|42089.3|42069.3|20
1733508180000|2024-12-06 18:03:00|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|42091.8|42071.8|11
1733508190000|2024-12-06 18:03:10|42087.3|42067.3|42086.8|42066.8|42087.3|42067.3|42084.5|42064.5|4
1733508200000|2024-12-06 18:03:20|42084.5|42064.5|42086.8|42066.8|42086.8|42066.8|42081.8|42061.8|6
1733508210000|2024-12-06 18:03:30|||||||||2
1733508220000|2024-12-06 18:03:40|42084.3|42064.3|42081.8|42061.8|42086.8|42066.8|42081.8|42061.8|1
1733508240000|2024-12-06 18:04:00|||||||||1
1733508250000|2024-12-06 18:04:10|42076.8|42056.8|42074.8|42054.8|42077|42057|42074.5|42054.5|7
1733508260000|2024-12-06 18:04:20|42074.3|42054.3|42072|42052|42074.3|42054.3|42072|42052|2
1733508270000|2024-12-06 18:04:30|42074.3|42054.3|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|2
1733508280000|2024-12-06 18:04:40|||||||||5
1733508290000|2024-12-06 18:04:50|42069|42049|42069|42049|42069|42049|42069|42049|11
1733508310000|2024-12-06 18:05:10|42069.3|42049.3|42074|42054|42074|42054|42069.3|42049.3|15
1733508320000|2024-12-06 18:05:20|42073.7|42053.7|42074|42054|42074|42054|42073.7|42053.7|3
1733508340000|2024-12-06 18:05:40|42071.8|42051.8|42074|42054|42074|42054|42071.8|42051.8|0
1733508350000|2024-12-06 18:05:50|42074.3|42054.3|42071.8|42051.8|42074.3|42054.3|42071.8|42051.8|1
1733508370000|2024-12-06 18:06:10|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|42069.3|42049.3|2
1733508380000|2024-12-06 18:06:20|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|0
1733508390000|2024-12-06 18:06:30|42069.3|42049.3|42066.8|42046.8|42069.3|42049.3|42066.8|42046.8|7
1733508400000|2024-12-06 18:06:40|||||||||1
1733508410000|2024-12-06 18:06:50|42067|42047|42067|42047|42067|42047|42066.8|42046.8|3
1733508420000|2024-12-06 18:07:00|42062|42042|42062|42042|42067|42047|42062|42042|4
1733508430000|2024-12-06 18:07:10|42064.5|42044.5|42069.3|42049.3|42069.3|42049.3|42064.5|42044.5|2
1733508450000|2024-12-06 18:07:30|42069.8|42049.8|42072|42052|42072|42052|42069.8|42049.8|2
1733508460000|2024-12-06 18:07:40|||||||||3
1733508470000|2024-12-06 18:07:50|42074.5|42054.5|42077|42057|42077|42057|42074.5|42054.5|1
1733508480000|2024-12-06 18:08:00|42072|42052|42072|42052|42072|42052|42072|42052|1
1733508490000|2024-12-06 18:08:10|42069.5|42049.5|42072|42052|42072|42052|42069.5|42049.5|0
1733508500000|2024-12-06 18:08:20|||||||||6
1733508540000|2024-12-06 18:09:00|42074.3|42054.3|42072|42052|42074.5|42054.5|42072|42052|3
1733508550000|2024-12-06 18:09:10|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|42069.5|42049.5|1
1733508590000|2024-12-06 18:09:50|42072|42052|42069.5|42049.5|42072|42052|42067.3|42047.3|1
1733508600000|2024-12-06 18:10:00|42067|42047|42067|42047|42067|42047|42067|42047|0
1733508610000|2024-12-06 18:10:10|||||||||1
1733508620000|2024-12-06 18:10:20|42069.5|42049.5|42069.5|42049.5|42072|42052|42069.5|42049.5|6
1733508630000|2024-12-06 18:10:30|42072|42052|42069.5|42049.5|42072|42052|42069.5|42049.5|0
1733508640000|2024-12-06 18:10:40|42069.8|42049.8|42072|42052|42072|42052|42069.8|42049.8|0
1733508650000|2024-12-06 18:10:50|42067|42047|42067|42047|42067|42047|42067|42047|2
1733508660000|2024-12-06 18:11:00|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|42064.5|42044.5|8
1733508680000|2024-12-06 18:11:20|42062.3|42042.3|42062|42042|42064.5|42044.5|42062|42042|0
1733508690000|2024-12-06 18:11:30|42062.1|42042.1|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|1
1733508700000|2024-12-06 18:11:40|42059.8|42039.8|42062.1|42042.1|42062.1|42042.1|42059.8|42039.8|0
1733508710000|2024-12-06 18:11:50|42059.8|42039.8|42059.6|42039.6|42062.1|42042.1|42059.6|42039.6|0
1733508720000|2024-12-06 18:12:00|||||||||8
1733508730000|2024-12-06 18:12:10|42057.1|42037.1|42062.1|42042.1|42062.1|42042.1|42057.1|42037.1|1
1733508740000|2024-12-06 18:12:20|42061.5|42041.5|42057.1|42037.1|42061.5|42041.5|42057.1|42037.1|3
1733508760000|2024-12-06 18:12:40|||||||||1
1733508770000|2024-12-06 18:12:50|||||||||3
1733508790000|2024-12-06 18:13:10|42056.8|42036.8|42054.3|42034.3|42056.8|42036.8|42052.3|42032.3|3
1733508800000|2024-12-06 18:13:20|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|0
1733508810000|2024-12-06 18:13:30|||||||||5
1733508830000|2024-12-06 18:13:50|42054.3|42034.3|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|1
1733508840000|2024-12-06 18:14:00|42054.3|42034.3|42052.1|42032.1|42054.3|42034.3|42052.1|42032.1|0
1733508860000|2024-12-06 18:14:20|||||||||2
1733508870000|2024-12-06 18:14:30|||||||||10
1733508880000|2024-12-06 18:14:40|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|42054.3|42034.3|1
1733508890000|2024-12-06 18:14:50|42056.5|42036.5|42056.8|42036.8|42056.8|42036.8|42056.5|42036.5|0
1733508900000|2024-12-06 18:15:00|42059|42039|42059|42039|42059|42039|42059|42039|3
1733508910000|2024-12-06 18:15:10|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|42056.8|42036.8|0
1733508950000|2024-12-06 18:15:50|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|3
1733508960000|2024-12-06 18:16:00|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|18
1733509010000|2024-12-06 18:16:50|||||||||2
1733509040000|2024-12-06 18:17:20|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|42064.6|42044.6|2
1733509050000|2024-12-06 18:17:30|42062.1|42042.1|42064.6|42044.6|42067.1|42047.1|42062.1|42042.1|2
1733509070000|2024-12-06 18:17:50|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1733509090000|2024-12-06 18:18:10|||||||||1
1733509120000|2024-12-06 18:18:40|42062.3|42042.3|42062.1|42042.1|42062.3|42042.3|42062.1|42042.1|0
1733509130000|2024-12-06 18:18:50|42062.3|42042.3|42064.6|42044.6|42064.6|42044.6|42062.1|42042.1|5
1733509140000|2024-12-06 18:19:00|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|42062.1|42042.1|0
1733509160000|2024-12-06 18:19:20|||||||||1
1733509170000|2024-12-06 18:19:30|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|42067.1|42047.1|5
1733509180000|2024-12-06 18:19:40|42064.6|42044.6|42062.1|42042.1|42064.6|42044.6|42062.1|42042.1|1
1733509190000|2024-12-06 18:19:50|42059.8|42039.8|42062.1|42042.1|42062.1|42042.1|42059.8|42039.8|3
1733509260000|2024-12-06 18:21:00|||||||||1
1733509300000|2024-12-06 18:21:40|||||||||4
1733509310000|2024-12-06 18:21:50|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|42061.8|42041.8|3
1733509320000|2024-12-06 18:22:00|42059.6|42039.6|42057.3|42037.3|42059.6|42039.6|42057.3|42037.3|7
1733509340000|2024-12-06 18:22:20|||||||||1
1733509350000|2024-12-06 18:22:30|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|42059.8|42039.8|1
1733509370000|2024-12-06 18:22:50|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|42057.1|42037.1|3
1733509380000|2024-12-06 18:23:00|||||||||2
1733509420000|2024-12-06 18:23:40|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|42054.6|42034.6|2
1733509490000|2024-12-06 18:24:50|42052.1|42032.1|42054.6|42034.6|42054.6|42034.6|42052.1|42032.1|3
1733509500000|2024-12-06 18:25:00|42049.8|42029.8|42049.6|42029.6|42049.8|42029.8|42049.6|42029.6|2
1733509550000|2024-12-06 18:25:50|||||||||3
1733509560000|2024-12-06 18:26:00|42047.4|42027.4|42049.6|42029.6|42049.6|42029.6|42047.1|42027.1|1
1733509570000|2024-12-06 18:26:10|42047.1|42027.1|42042.1|42022.1|42049.6|42029.6|42042.1|42022.1|1
1733509600000|2024-12-06 18:26:40|||||||||1
1733509610000|2024-12-06 18:26:50|||||||||1
1733509630000|2024-12-06 18:27:10|||||||||1
1733509650000|2024-12-06 18:27:30|42037.6|42017.6|42037.1|42017.1|42037.6|42017.6|42037.1|42017.1|14
1733509660000|2024-12-06 18:27:40|42034.9|42014.9|42037.1|42017.1|42037.1|42017.1|42034.9|42014.9|6
1733509670000|2024-12-06 18:27:50|42032.6|42012.6|42032.1|42012.1|42032.6|42012.6|42032.1|42012.1|2
1733509690000|2024-12-06 18:28:10|||||||||5
1733509700000|2024-12-06 18:28:20|||||||||4
1733509710000|2024-12-06 18:28:30|42029.6|42009.6|42024.6|42004.6|42029.6|42009.6|42024.6|42004.6|1
1733509720000|2024-12-06 18:28:40|42022.4|42002.4|42022.1|42002.1|42022.4|42002.4|42022.1|42002.1|0
1733509730000|2024-12-06 18:28:50|42019.6|41999.6|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|4
1733509740000|2024-12-06 18:29:00|42019.6|41999.6|42014.6|41994.6|42019.6|41999.6|42014.6|41994.6|7
1733509750000|2024-12-06 18:29:10|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|1
1733509770000|2024-12-06 18:29:30|||||||||1
1733509780000|2024-12-06 18:29:40|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|42009.6|41989.6|0
1733509790000|2024-12-06 18:29:50|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1733509800000|2024-12-06 18:30:00|42009.6|41989.6|42007.1|41987.1|42012.1|41992.1|42007.1|41987.1|3
1733509810000|2024-12-06 18:30:10|||||||||1
1733509820000|2024-12-06 18:30:20|42006.8|41986.8|42004.6|41984.6|42007.1|41987.1|42004.3|41984.3|5
1733509830000|2024-12-06 18:30:30|42002.1|41982.1|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|0
1733509840000|2024-12-06 18:30:40|42007.1|41987.1|42002.1|41982.1|42007.1|41987.1|42002.1|41982.1|2
1733509870000|2024-12-06 18:31:10|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|6
1733509880000|2024-12-06 18:31:20|41994.9|41974.9|41992.1|41972.1|41994.9|41974.9|41992.1|41972.1|0
1733509890000|2024-12-06 18:31:30|41994.3|41974.3|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|4
1733509900000|2024-12-06 18:31:40|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|3
1733509910000|2024-12-06 18:31:50|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|0
1733509920000|2024-12-06 18:32:00|||||||||4
1733509930000|2024-12-06 18:32:10|||||||||2
1733509940000|2024-12-06 18:32:20|41989.6|41969.6|41989.6|41969.6|41991.8|41971.8|41989.6|41969.6|3
1733509950000|2024-12-06 18:32:30|41987.4|41967.4|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|1
1733509960000|2024-12-06 18:32:40|41987.6|41967.6|41989.9|41969.9|41989.9|41969.9|41987.6|41967.6|28
1733509970000|2024-12-06 18:32:50|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|3
1733509980000|2024-12-06 18:33:00|41987.4|41967.4|41989.6|41969.6|41989.6|41969.6|41987.4|41967.4|5
1733509990000|2024-12-06 18:33:10|41991.8|41971.8|41989.6|41969.6|41991.8|41971.8|41987.4|41967.4|5
1733510000000|2024-12-06 18:33:20|41987.4|41967.4|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|6
1733510010000|2024-12-06 18:33:30|41984.9|41964.9|41984.6|41964.6|41984.9|41964.9|41984.6|41964.6|6
1733510020000|2024-12-06 18:33:40|||||||||1
1733510030000|2024-12-06 18:33:50|41982.1|41962.1|41987.1|41967.1|41987.1|41967.1|41982.1|41962.1|3
1733510040000|2024-12-06 18:34:00|||||||||6
1733510060000|2024-12-06 18:34:20|41992.1|41972.1|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|8
1733510070000|2024-12-06 18:34:30|41994.6|41974.6|41994.9|41974.9|41995.1|41975.1|41994.6|41974.6|4
1733510090000|2024-12-06 18:34:50|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|1
1733510100000|2024-12-06 18:35:00|41989.6|41969.6|41992.1|41972.1|41992.1|41972.1|41989.6|41969.6|5
1733510110000|2024-12-06 18:35:10|41989.9|41969.9|41992.1|41972.1|41992.1|41972.1|41989.6|41969.6|0
1733510120000|2024-12-06 18:35:20|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|1
1733510130000|2024-12-06 18:35:30|41992.4|41972.4|41992.1|41972.1|41992.4|41972.4|41992.1|41972.1|0
1733510160000|2024-12-06 18:36:00|||||||||2
1733510170000|2024-12-06 18:36:10|41994.3|41974.3|41994.6|41974.6|41994.6|41974.6|41994.3|41974.3|1
1733510180000|2024-12-06 18:36:20|41996.8|41976.8|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|2
1733510200000|2024-12-06 18:36:40|41994.9|41974.9|41994.6|41974.6|41997.1|41977.1|41992.1|41972.1|5
1733510210000|2024-12-06 18:36:50|41992.1|41972.1|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|0
1733510220000|2024-12-06 18:37:00|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|1
1733510230000|2024-12-06 18:37:10|41996.8|41976.8|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|2
1733510240000|2024-12-06 18:37:20|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|9
1733510280000|2024-12-06 18:38:00|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|7
1733510290000|2024-12-06 18:38:10|||||||||1
1733510300000|2024-12-06 18:38:20|41999.9|41979.9|42002.1|41982.1|42002.1|41982.1|41999.9|41979.9|3
1733510310000|2024-12-06 18:38:30|41999.9|41979.9|42002.1|41982.1|42002.1|41982.1|41999.9|41979.9|0
1733510320000|2024-12-06 18:38:40|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|42004.6|41984.6|2
1733510330000|2024-12-06 18:38:50|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|0
1733510340000|2024-12-06 18:39:00|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|1
1733510370000|2024-12-06 18:39:30|||||||||1
1733510380000|2024-12-06 18:39:40|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|5
1733510400000|2024-12-06 18:40:00|41994.9|41974.9|41994.6|41974.6|41994.9|41974.9|41994.6|41974.6|2
1733510410000|2024-12-06 18:40:10|41996.8|41976.8|41997.1|41977.1|41997.1|41977.1|41996.8|41976.8|7
1733510420000|2024-12-06 18:40:20|||||||||1
1733510460000|2024-12-06 18:41:00|41994.6|41974.6|41994.6|41974.6|41997.1|41977.1|41994.6|41974.6|1
1733510470000|2024-12-06 18:41:10|41994.9|41974.9|41997.1|41977.1|41997.1|41977.1|41994.9|41974.9|2
1733510480000|2024-12-06 18:41:20|||||||||1
1733510490000|2024-12-06 18:41:30|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|1
1733510500000|2024-12-06 18:41:40|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|1
1733510510000|2024-12-06 18:41:50|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|0
1733510520000|2024-12-06 18:42:00|42006.8|41986.8|42007.1|41987.1|42007.1|41987.1|42006.8|41986.8|3
1733510550000|2024-12-06 18:42:30|42004.9|41984.9|42004.6|41984.6|42004.9|41984.9|42004.6|41984.6|2
1733510560000|2024-12-06 18:42:40|42007.1|41987.1|42004.6|41984.6|42007.1|41987.1|42004.6|41984.6|0
1733510570000|2024-12-06 18:42:50|42006.8|41986.8|42007.1|41987.1|42007.1|41987.1|42006.8|41986.8|0
1733510580000|2024-12-06 18:43:00|42004.9|41984.9|42002.1|41982.1|42007.1|41987.1|42002.1|41982.1|6
1733510590000|2024-12-06 18:43:10|42004.6|41984.6|42002.1|41982.1|42004.6|41984.6|42002.1|41982.1|1
1733510600000|2024-12-06 18:43:20|42002.4|41982.4|42004.6|41984.6|42004.6|41984.6|42002.4|41982.4|0
1733510610000|2024-12-06 18:43:30|42004.3|41984.3|42002.1|41982.1|42004.3|41984.3|42002.1|41982.1|3
1733510660000|2024-12-06 18:44:20|||||||||1
1733510670000|2024-12-06 18:44:30|||||||||2
1733510690000|2024-12-06 18:44:50|||||||||1
1733510700000|2024-12-06 18:45:00|42007.1|41987.1|42002.1|41982.1|42007.1|41987.1|42002.1|41982.1|2
1733510730000|2024-12-06 18:45:30|||||||||1
1733510740000|2024-12-06 18:45:40|41999.6|41979.6|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|1
1733510750000|2024-12-06 18:45:50|42001.9|41981.9|42002.1|41982.1|42002.1|41982.1|42001.9|41981.9|0
1733510760000|2024-12-06 18:46:00|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|1
1733510780000|2024-12-06 18:46:20|41997.4|41977.4|41999.6|41979.6|42002.1|41982.1|41997.4|41977.4|3
1733510790000|2024-12-06 18:46:30|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|0
1733510800000|2024-12-06 18:46:40|41999.6|41979.6|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|0
1733510810000|2024-12-06 18:46:50|||||||||1
1733510820000|2024-12-06 18:47:00|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|1
1733510830000|2024-12-06 18:47:10|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|1
1733510840000|2024-12-06 18:47:20|||||||||2
1733510860000|2024-12-06 18:47:40|||||||||1
1733510880000|2024-12-06 18:48:00|41994.9|41974.9|41994.6|41974.6|41997.1|41977.1|41994.6|41974.6|1
1733510890000|2024-12-06 18:48:10|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|0
1733510900000|2024-12-06 18:48:20|41996.9|41976.9|41994.6|41974.6|41997.1|41977.1|41994.6|41974.6|1
1733510930000|2024-12-06 18:48:50|41992.4|41972.4|41994.6|41974.6|41997.1|41977.1|41992.1|41972.1|4
1733510940000|2024-12-06 18:49:00|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|0
1733511020000|2024-12-06 18:50:20|||||||||4
1733511030000|2024-12-06 18:50:30|||||||||13
1733511050000|2024-12-06 18:50:50|||||||||5
1733511060000|2024-12-06 18:51:00|41994.4|41974.4|41996.9|41976.9|41997.1|41977.1|41992.1|41972.1|4
1733511070000|2024-12-06 18:51:10|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|0
1733511120000|2024-12-06 18:52:00|||||||||2
1733511150000|2024-12-06 18:52:30|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|0
1733511160000|2024-12-06 18:52:40|41996.9|41976.9|41997.1|41977.1|41997.1|41977.1|41994.9|41974.9|0
1733511170000|2024-12-06 18:52:50|41994.9|41974.9|41997.1|41977.1|41997.1|41977.1|41994.9|41974.9|1
1733511180000|2024-12-06 18:53:00|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|1
1733511190000|2024-12-06 18:53:10|41992.1|41972.1|41994.6|41974.6|41994.6|41974.6|41992.1|41972.1|2
1733511200000|2024-12-06 18:53:20|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|5
1733511220000|2024-12-06 18:53:40|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|1
1733511240000|2024-12-06 18:54:00|41996.9|41976.9|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|0
1733511250000|2024-12-06 18:54:10|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|8
1733511260000|2024-12-06 18:54:20|41997.1|41977.1|41999.6|41979.6|42002.1|41982.1|41997.1|41977.1|2
1733511270000|2024-12-06 18:54:30|41997.4|41977.4|41997.1|41977.1|41997.4|41977.4|41997.1|41977.1|0
1733511280000|2024-12-06 18:54:40|41997.4|41977.4|41999.6|41979.6|41999.9|41979.9|41997.4|41977.4|7
1733511290000|2024-12-06 18:54:50|41997.4|41977.4|41997.1|41977.1|41997.4|41977.4|41997.1|41977.1|2
1733511300000|2024-12-06 18:55:00|41999.6|41979.6|41999.6|41979.6|41999.6|41979.6|41997.1|41977.1|2
1733511310000|2024-12-06 18:55:10|41997.1|41977.1|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|2
1733511320000|2024-12-06 18:55:20|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|1
1733511350000|2024-12-06 18:55:50|41994.6|41974.6|41994.6|41974.6|41997.1|41977.1|41994.6|41974.6|2
1733511360000|2024-12-06 18:56:00|41997.1|41977.1|41994.9|41974.9|41997.1|41977.1|41994.6|41974.6|0
1733511370000|2024-12-06 18:56:10|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|0
1733511380000|2024-12-06 18:56:20|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41996.9|41976.9|3
1733511420000|2024-12-06 18:57:00|41996.6|41976.6|41992.1|41972.1|41996.6|41976.6|41992.1|41972.1|0
1733511440000|2024-12-06 18:57:20|||||||||1
1733511480000|2024-12-06 18:58:00|||||||||15
1733511500000|2024-12-06 18:58:20|||||||||2
1733511510000|2024-12-06 18:58:30|41989.6|41969.6|41991.9|41971.9|41992.1|41972.1|41989.6|41969.6|3
1733511520000|2024-12-06 18:58:40|41989.6|41969.6|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|0
1733511530000|2024-12-06 18:58:50|41992.1|41972.1|41989.6|41969.6|41992.1|41972.1|41989.6|41969.6|0
1733511540000|2024-12-06 18:59:00|41992.1|41972.1|41992.2|41972.2|41992.2|41972.2|41992.1|41972.1|0
1733511550000|2024-12-06 18:59:10|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|3
1733511560000|2024-12-06 18:59:20|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41992.2|41972.2|1
1733511570000|2024-12-06 18:59:30|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1733511580000|2024-12-06 18:59:40|41992.2|41972.2|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|2
1733511590000|2024-12-06 18:59:50|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1733511600000|2024-12-06 19:00:00|41994.9|41974.9|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|2
1733511620000|2024-12-06 19:00:20|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|2
1733511640000|2024-12-06 19:00:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|2
1733511650000|2024-12-06 19:00:50|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1733511660000|2024-12-06 19:01:00|41992.2|41972.2|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|2
1733511670000|2024-12-06 19:01:10|||||||||1
1733511690000|2024-12-06 19:01:30|41992.2|41972.2|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|2
1733511700000|2024-12-06 19:01:40|41994.4|41974.4|41994.7|41974.7|41994.7|41974.7|41994.4|41974.4|1
1733511720000|2024-12-06 19:02:00|41992.4|41972.4|41994.7|41974.7|41994.7|41974.7|41992.4|41972.4|1
1733511730000|2024-12-06 19:02:10|41992.2|41972.2|41997.2|41977.2|41997.2|41977.2|41992.2|41972.2|0
1733511750000|2024-12-06 19:02:30|||||||||2
1733511770000|2024-12-06 19:02:50|||||||||4
1733511800000|2024-12-06 19:03:20|||||||||2
1733511850000|2024-12-06 19:04:10|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|4
1733511860000|2024-12-06 19:04:20|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41992.2|41972.2|0
1733511870000|2024-12-06 19:04:30|||||||||4
1733511890000|2024-12-06 19:04:50|41989.7|41969.7|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|0
1733511900000|2024-12-06 19:05:00|41991.9|41971.9|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|0
1733511940000|2024-12-06 19:05:40|||||||||1
1733511960000|2024-12-06 19:06:00|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|4
1733511970000|2024-12-06 19:06:10|41986.9|41966.9|41984.7|41964.7|41987.2|41967.2|41984.7|41964.7|2
1733511980000|2024-12-06 19:06:20|41986.9|41966.9|41987.2|41967.2|41987.2|41967.2|41986.9|41966.9|0
1733511990000|2024-12-06 19:06:30|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|4
1733512010000|2024-12-06 19:06:50|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|0
1733512020000|2024-12-06 19:07:00|41984.9|41964.9|41984.7|41964.7|41984.9|41964.9|41984.7|41964.7|0
1733512040000|2024-12-06 19:07:20|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|1
1733512140000|2024-12-06 19:09:00|||||||||15
1733512150000|2024-12-06 19:09:10|41981.6|41961.6|41977.2|41957.2|41981.6|41961.6|41977.2|41957.2|1
1733512160000|2024-12-06 19:09:20|||||||||4
1733512170000|2024-12-06 19:09:30|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|0
1733512180000|2024-12-06 19:09:40|41974.9|41954.9|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|0
1733512200000|2024-12-06 19:10:00|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|2
1733512210000|2024-12-06 19:10:10|41974.9|41954.9|41977.2|41957.2|41977.2|41957.2|41974.9|41954.9|1
1733512220000|2024-12-06 19:10:20|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|0
1733512230000|2024-12-06 19:10:30|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|2
1733512250000|2024-12-06 19:10:50|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|18
1733512260000|2024-12-06 19:11:00|41969.7|41949.7|41962.2|41942.2|41969.7|41949.7|41962.2|41942.2|8
1733512270000|2024-12-06 19:11:10|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|10
1733512280000|2024-12-06 19:11:20|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|1
1733512290000|2024-12-06 19:11:30|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|1
1733512320000|2024-12-06 19:12:00|41959.7|41939.7|41959.7|41939.7|41962.2|41942.2|41959.7|41939.7|1
1733512330000|2024-12-06 19:12:10|41961.9|41941.9|41959.7|41939.7|41962.2|41942.2|41959.7|41939.7|0
1733512340000|2024-12-06 19:12:20|41961.9|41941.9|41959.7|41939.7|41962.2|41942.2|41959.7|41939.7|0
1733512350000|2024-12-06 19:12:30|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|3
1733512370000|2024-12-06 19:12:50|||||||||1
1733512380000|2024-12-06 19:13:00|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|0
1733512390000|2024-12-06 19:13:10|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|0
1733512410000|2024-12-06 19:13:30|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|0
1733512420000|2024-12-06 19:13:40|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41959.7|41939.7|3
1733512440000|2024-12-06 19:14:00|41962.5|41942.5|41967.2|41947.2|41967.2|41947.2|41962.5|41942.5|9
1733512510000|2024-12-06 19:15:10|41965|41945|41964.7|41944.7|41965|41945|41964.7|41944.7|1
1733512520000|2024-12-06 19:15:20|41966.9|41946.9|41967.2|41947.2|41967.2|41947.2|41962.2|41942.2|3
1733512530000|2024-12-06 19:15:30|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|1
1733512550000|2024-12-06 19:15:50|41964.4|41944.4|41964.7|41944.7|41964.7|41944.7|41964.4|41944.4|1
1733512560000|2024-12-06 19:16:00|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|0
1733512610000|2024-12-06 19:16:50|||||||||1
1733512620000|2024-12-06 19:17:00|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|5
1733512630000|2024-12-06 19:17:10|41962.5|41942.5|41964.7|41944.7|41964.7|41944.7|41962.5|41942.5|1
1733512640000|2024-12-06 19:17:20|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|3
1733512650000|2024-12-06 19:17:30|||||||||2
1733512660000|2024-12-06 19:17:40|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|0
1733512670000|2024-12-06 19:17:50|41965|41945|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|1
1733512680000|2024-12-06 19:18:00|41967.2|41947.2|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|0
1733512690000|2024-12-06 19:18:10|41967.2|41947.2|41965|41945|41967.2|41947.2|41964.7|41944.7|0
1733512700000|2024-12-06 19:18:20|41964.7|41944.7|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|0
1733512710000|2024-12-06 19:18:30|||||||||1
1733512820000|2024-12-06 19:20:20|41969.4|41949.4|41969.7|41949.7|41969.7|41949.7|41969.4|41949.4|5
1733512850000|2024-12-06 19:20:50|41967.5|41947.5|41967.2|41947.2|41967.5|41947.5|41967.2|41947.2|0
1733512890000|2024-12-06 19:21:30|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|0
1733512910000|2024-12-06 19:21:50|||||||||2
1733512930000|2024-12-06 19:22:10|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41962.2|41942.2|1
1733512940000|2024-12-06 19:22:20|41962.2|41942.2|41964.7|41944.7|41964.7|41944.7|41962.2|41942.2|8
1733512950000|2024-12-06 19:22:30|41966.9|41946.9|41969.4|41949.4|41969.4|41949.4|41966.9|41946.9|2
1733512960000|2024-12-06 19:22:40|41971.9|41951.9|41972.2|41952.2|41972.2|41952.2|41971.9|41951.9|1
1733512980000|2024-12-06 19:23:00|||||||||2
1733513010000|2024-12-06 19:23:30|41974.4|41954.4|41977.2|41957.2|41977.2|41957.2|41974.4|41954.4|1
1733513040000|2024-12-06 19:24:00|||||||||2
1733513070000|2024-12-06 19:24:30|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|1
1733513080000|2024-12-06 19:24:40|||||||||1
1733513090000|2024-12-06 19:24:50|||||||||2
1733513100000|2024-12-06 19:25:00|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|0
1733513110000|2024-12-06 19:25:10|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|1
1733513140000|2024-12-06 19:25:40|41974.7|41954.7|41974.7|41954.7|41977.2|41957.2|41974.7|41954.7|1
1733513150000|2024-12-06 19:25:50|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|0
1733513160000|2024-12-06 19:26:00|41975|41955|41974.7|41954.7|41975|41955|41974.7|41954.7|1
1733513190000|2024-12-06 19:26:30|||||||||1
1733513200000|2024-12-06 19:26:40|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|2
1733513210000|2024-12-06 19:26:50|41975|41955|41975|41955|41975|41955|41975|41955|3
1733513220000|2024-12-06 19:27:00|41974.7|41954.7|41972.2|41952.2|41974.7|41954.7|41972.2|41952.2|0
1733513240000|2024-12-06 19:27:20|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|1
1733513250000|2024-12-06 19:27:30|41977.2|41957.2|41974.7|41954.7|41977.2|41957.2|41974.7|41954.7|0
1733513260000|2024-12-06 19:27:40|41976.9|41956.9|41972.2|41952.2|41976.9|41956.9|41972.2|41952.2|1
1733513280000|2024-12-06 19:28:00|||||||||3
1733513290000|2024-12-06 19:28:10|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|4
1733513300000|2024-12-06 19:28:20|41972.5|41952.5|41977.2|41957.2|41977.2|41957.2|41972.5|41952.5|3
1733513310000|2024-12-06 19:28:30|41975|41955|41974.7|41954.7|41975|41955|41974.7|41954.7|3
1733513320000|2024-12-06 19:28:40|41976.9|41956.9|41977.2|41957.2|41977.2|41957.2|41976.9|41956.9|4
1733513330000|2024-12-06 19:28:50|41979.4|41959.4|41979.7|41959.7|41979.7|41959.7|41979.4|41959.4|0
1733513340000|2024-12-06 19:29:00|41977.2|41957.2|41977.2|41957.2|41979.7|41959.7|41977.2|41957.2|2
1733513370000|2024-12-06 19:29:30|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|4
1733513390000|2024-12-06 19:29:50|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|1
1733513400000|2024-12-06 19:30:00|41977.5|41957.5|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|1
1733513410000|2024-12-06 19:30:10|41977.5|41957.5|41977.2|41957.2|41977.5|41957.5|41977.2|41957.2|0
1733513450000|2024-12-06 19:30:50|41975|41955|41975|41955|41975|41955|41975|41955|0
1733513460000|2024-12-06 19:31:00|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|0
1733513480000|2024-12-06 19:31:20|41979.4|41959.4|41979.7|41959.7|41979.7|41959.7|41979.4|41959.4|3
1733513490000|2024-12-06 19:31:30|41980|41960|41982.2|41962.2|41982.2|41962.2|41980|41960|3
1733513500000|2024-12-06 19:31:40|||||||||1
1733513530000|2024-12-06 19:32:10|||||||||1
1733513540000|2024-12-06 19:32:20|41984.4|41964.4|41987.2|41967.2|41987.2|41967.2|41984.4|41964.4|0
1733513550000|2024-12-06 19:32:30|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|2
1733513560000|2024-12-06 19:32:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|2
1733513580000|2024-12-06 19:33:00|41990|41970|41990|41970|41990|41970|41990|41970|11
1733513630000|2024-12-06 19:33:50|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|41987.5|41967.5|0
1733513640000|2024-12-06 19:34:00|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|6
1733513650000|2024-12-06 19:34:10|||||||||1
1733513660000|2024-12-06 19:34:20|||||||||3
1733513670000|2024-12-06 19:34:30|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|41984.7|41964.7|0
1733513680000|2024-12-06 19:34:40|41982.5|41962.5|41982.2|41962.2|41982.5|41962.5|41982.2|41962.2|0
1733513690000|2024-12-06 19:34:50|41980|41960|41979.7|41959.7|41980|41960|41979.7|41959.7|0
1733513730000|2024-12-06 19:35:30|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|0
1733513750000|2024-12-06 19:35:50|||||||||14
1733513780000|2024-12-06 19:36:20|||||||||3
1733513790000|2024-12-06 19:36:30|41984.5|41964.5|41984.7|41964.7|41984.7|41964.7|41984.5|41964.5|0
1733513800000|2024-12-06 19:36:40|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|0
1733513810000|2024-12-06 19:36:50|41984.5|41964.5|41982.2|41962.2|41984.7|41964.7|41982.2|41962.2|0
1733513820000|2024-12-06 19:37:00|41982.5|41962.5|41982.2|41962.2|41982.5|41962.5|41982.2|41962.2|0
1733513830000|2024-12-06 19:37:10|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|3
1733513850000|2024-12-06 19:37:30|||||||||18
1733513860000|2024-12-06 19:37:40|||||||||1
1733513920000|2024-12-06 19:38:40|||||||||2
1733513940000|2024-12-06 19:39:00|||||||||1
1733513980000|2024-12-06 19:39:40|41982.8|41962.8|41982.2|41962.2|41982.8|41962.8|41982.2|41962.2|9
1733513990000|2024-12-06 19:39:50|41982|41962|41982|41962|41982|41962|41982|41962|5
1733514010000|2024-12-06 19:40:10|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|0
1733514050000|2024-12-06 19:40:50|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|4
1733514110000|2024-12-06 19:41:50|||||||||6
1733514120000|2024-12-06 19:42:00|||||||||2
1733514130000|2024-12-06 19:42:10|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|1
1733514140000|2024-12-06 19:42:20|||||||||1
1733514180000|2024-12-06 19:43:00|41972.5|41952.5|41972.2|41952.2|41972.5|41952.5|41972.2|41952.2|2
1733514240000|2024-12-06 19:44:00|41972|41952|41967.2|41947.2|41972|41952|41967.2|41947.2|1
1733514260000|2024-12-06 19:44:20|||||||||3
1733514270000|2024-12-06 19:44:30|||||||||3
1733514280000|2024-12-06 19:44:40|41967.5|41947.5|41969.7|41949.7|41969.7|41949.7|41967.5|41947.5|0
1733514300000|2024-12-06 19:45:00|41967.8|41947.8|41967.2|41947.2|41967.8|41947.8|41967.2|41947.2|15
1733514340000|2024-12-06 19:45:40|41965|41945|41967|41947|41967|41947|41964.7|41944.7|0
1733514350000|2024-12-06 19:45:50|41967.2|41947.2|41964.7|41944.7|41967.2|41947.2|41964.7|41944.7|2
1733514360000|2024-12-06 19:46:00|41969.2|41949.2|41969.5|41949.5|41969.5|41949.5|41969.2|41949.2|8
1733514370000|2024-12-06 19:46:10|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|0
1733514380000|2024-12-06 19:46:20|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|1
1733514390000|2024-12-06 19:46:30|41972.5|41952.5|41977.3|41957.3|41977.3|41957.3|41972.5|41952.5|3
1733514400000|2024-12-06 19:46:40|41975|41955|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|1
1733514420000|2024-12-06 19:47:00|41979.5|41959.5|41977|41957|41979.5|41959.5|41977|41957|3
1733514430000|2024-12-06 19:47:10|41979.2|41959.2|41982|41962|41982|41962|41979.2|41959.2|0
1733514450000|2024-12-06 19:47:30|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|6
1733514460000|2024-12-06 19:47:40|41984.5|41964.5|41984.8|41964.8|41984.8|41964.8|41984.5|41964.5|0
1733514480000|2024-12-06 19:48:00|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|0
1733514500000|2024-12-06 19:48:20|41989.8|41969.8|41987.3|41967.3|41989.8|41969.8|41987.3|41967.3|4
1733514510000|2024-12-06 19:48:30|41989.5|41969.5|41989.8|41969.8|41989.8|41969.8|41987.5|41967.5|0
1733514530000|2024-12-06 19:48:50|41992|41972|41992.3|41972.3|41992.3|41972.3|41989.8|41969.8|0
1733514540000|2024-12-06 19:49:00|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|3
1733514550000|2024-12-06 19:49:10|41992|41972|41992.3|41972.3|41992.3|41972.3|41989.8|41969.8|0
1733514590000|2024-12-06 19:49:50|||||||||1
1733514610000|2024-12-06 19:50:10|||||||||1
1733514630000|2024-12-06 19:50:30|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|2
1733514660000|2024-12-06 19:51:00|||||||||3
1733514690000|2024-12-06 19:51:30|41995|41975|42001.7|41981.7|42001.7|41981.7|41995|41975|11
1733514700000|2024-12-06 19:51:40|42002.3|41982.3|42004.8|41984.8|42007|41987|42002.3|41982.3|2
1733514710000|2024-12-06 19:51:50|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|3
1733514720000|2024-12-06 19:52:00|42009.8|41989.8|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|1
1733514730000|2024-12-06 19:52:10|42009.5|41989.5|42009.8|41989.8|42009.8|41989.8|42009.5|41989.5|1
1733514750000|2024-12-06 19:52:30|42012|41992|42009.8|41989.8|42012|41992|42009.8|41989.8|2
1733514760000|2024-12-06 19:52:40|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|0
1733514840000|2024-12-06 19:54:00|42004.8|41984.8|42005|41985|42007.3|41987.3|42004.8|41984.8|0
1733514850000|2024-12-06 19:54:10|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|0
1733514860000|2024-12-06 19:54:20|42007.3|41987.3|42004.8|41984.8|42007.3|41987.3|42004.8|41984.8|1
1733514880000|2024-12-06 19:54:40|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|8
1733514890000|2024-12-06 19:54:50|||||||||1
1733514940000|2024-12-06 19:55:40|||||||||1
1733514950000|2024-12-06 19:55:50|||||||||6
1733514970000|2024-12-06 19:56:10|42004.8|41984.8|42007.3|41987.3|42007.3|41987.3|42004.8|41984.8|0
1733515010000|2024-12-06 19:56:50|42005|41985|42007.3|41987.3|42007.3|41987.3|42005|41985|1
1733515020000|2024-12-06 19:57:00|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|0
1733515040000|2024-12-06 19:57:20|||||||||1
1733515050000|2024-12-06 19:57:30|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|0
1733515060000|2024-12-06 19:57:40|42010|41990|42009.8|41989.8|42010|41990|42009.8|41989.8|0
1733515070000|2024-12-06 19:57:50|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|0
1733515080000|2024-12-06 19:58:00|||||||||3
1733515110000|2024-12-06 19:58:30|||||||||1
1733515190000|2024-12-06 19:59:50|42009.8|41989.8|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|8
1733515200000|2024-12-06 20:00:00|42010.1|41990.1|42012.3|41992.3|42012.3|41992.3|42010.1|41990.1|0
1733515220000|2024-12-06 20:00:20|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|1
1733515250000|2024-12-06 20:00:50|42014.5|41994.5|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|3
1733515260000|2024-12-06 20:01:00|42014.5|41994.5|42014.8|41994.8|42014.8|41994.8|42014.5|41994.5|4
1733515320000|2024-12-06 20:02:00|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|2
1733515330000|2024-12-06 20:02:10|42014.8|41994.8|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|1
1733515340000|2024-12-06 20:02:20|42015.1|41995.1|42012.3|41992.3|42015.1|41995.1|42012.3|41992.3|0
1733515380000|2024-12-06 20:03:00|42010.1|41990.1|42012.3|41992.3|42012.3|41992.3|42009.8|41989.8|2
1733515390000|2024-12-06 20:03:10|42009.8|41989.8|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|0
1733515400000|2024-12-06 20:03:20|42012.3|41992.3|42012.3|41992.3|42012.3|41992.3|42009.8|41989.8|0
1733515420000|2024-12-06 20:03:40|42009.8|41989.8|42009.8|41989.8|42012.3|41992.3|42009.8|41989.8|1
1733515440000|2024-12-06 20:04:00|42007.6|41987.6|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|1
1733515450000|2024-12-06 20:04:10|42007.6|41987.6|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|0
1733515460000|2024-12-06 20:04:20|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|42007.3|41987.3|0
1733515490000|2024-12-06 20:04:50|||||||||3
1733515520000|2024-12-06 20:05:20|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|0
1733515530000|2024-12-06 20:05:30|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1733515540000|2024-12-06 20:05:40|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|2
1733515570000|2024-12-06 20:06:10|42002|41982|42002.3|41982.3|42002.3|41982.3|42002|41982|3
1733515580000|2024-12-06 20:06:20|||||||||1
1733515590000|2024-12-06 20:06:30|||||||||1
1733515650000|2024-12-06 20:07:30|||||||||1
1733515660000|2024-12-06 20:07:40|||||||||2
1733515670000|2024-12-06 20:07:50|||||||||1
1733515690000|2024-12-06 20:08:10|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|1
1733515700000|2024-12-06 20:08:20|||||||||6
1733515730000|2024-12-06 20:08:50|41999.5|41979.5|42000.1|41980.1|42000.1|41980.1|41999.5|41979.5|5
1733515770000|2024-12-06 20:09:30|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|1
1733515780000|2024-12-06 20:09:40|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|0
1733515800000|2024-12-06 20:10:00|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|0
1733515860000|2024-12-06 20:11:00|42002|41982|41997.3|41977.3|42002|41982|41997.3|41977.3|2
1733515870000|2024-12-06 20:11:10|42001.8|41981.8|42002.3|41982.3|42002.3|41982.3|42001.8|41981.8|5
1733515920000|2024-12-06 20:12:00|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|4
1733515930000|2024-12-06 20:12:10|||||||||7
1733515940000|2024-12-06 20:12:20|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|1
1733515950000|2024-12-06 20:12:30|41997|41977|41997.3|41977.3|41997.3|41977.3|41997|41977|0
1733515980000|2024-12-06 20:13:00|41997|41977|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|1
1733516000000|2024-12-06 20:13:20|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|1
1733516010000|2024-12-06 20:13:30|41997|41977|41995.1|41975.1|41997|41977|41995.1|41975.1|1
1733516020000|2024-12-06 20:13:40|41994.8|41974.8|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|0
1733516030000|2024-12-06 20:13:50|||||||||1
1733516070000|2024-12-06 20:14:30|||||||||1
1733516110000|2024-12-06 20:15:10|||||||||1
1733516150000|2024-12-06 20:15:50|41996.8|41976.8|41994.8|41974.8|41997.3|41977.3|41992.3|41972.3|4
1733516160000|2024-12-06 20:16:00|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|0
1733516170000|2024-12-06 20:16:10|41995.1|41975.1|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|1
1733516220000|2024-12-06 20:17:00|41999.5|41979.5|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|2
1733516230000|2024-12-06 20:17:10|41999.5|41979.5|41999.8|41979.8|41999.8|41979.8|41999.5|41979.5|0
1733516240000|2024-12-06 20:17:20|41997.6|41977.6|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|0
1733516250000|2024-12-06 20:17:30|41999.8|41979.8|41997.6|41977.6|41999.8|41979.8|41997.3|41977.3|0
1733516260000|2024-12-06 20:17:40|41999.5|41979.5|41997.3|41977.3|41999.8|41979.8|41997.3|41977.3|0
1733516270000|2024-12-06 20:17:50|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|41999.8|41979.8|4
1733516280000|2024-12-06 20:18:00|41997.6|41977.6|41997.3|41977.3|41997.6|41977.6|41997.3|41977.3|4
1733516300000|2024-12-06 20:18:20|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|3
1733516310000|2024-12-06 20:18:30|42000.1|41980.1|41999.8|41979.8|42000.1|41980.1|41999.8|41979.8|2
1733516320000|2024-12-06 20:18:40|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|0
1733516330000|2024-12-06 20:18:50|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|1
1733516340000|2024-12-06 20:19:00|41999.8|41979.8|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|1
1733516360000|2024-12-06 20:19:20|42002|41982|42002.3|41982.3|42002.3|41982.3|42002|41982|0
1733516370000|2024-12-06 20:19:30|||||||||1
1733516380000|2024-12-06 20:19:40|42000.1|41980.1|41999.8|41979.8|42002|41982|41999.8|41979.8|8
1733516410000|2024-12-06 20:20:10|||||||||1
1733516430000|2024-12-06 20:20:30|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|0
1733516440000|2024-12-06 20:20:40|||||||||1
1733516470000|2024-12-06 20:21:10|||||||||1
1733516510000|2024-12-06 20:21:50|||||||||1
1733516530000|2024-12-06 20:22:10|41999.8|41979.8|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|2
1733516540000|2024-12-06 20:22:20|42000.1|41980.1|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|0
1733516560000|2024-12-06 20:22:40|42000.1|41980.1|41999.8|41979.8|42000.1|41980.1|41999.8|41979.8|1
1733516570000|2024-12-06 20:22:50|||||||||1
1733516610000|2024-12-06 20:23:30|||||||||2
1733516620000|2024-12-06 20:23:40|42002.1|41982.1|41999.8|41979.8|42002.1|41982.1|41999.8|41979.8|2
1733516630000|2024-12-06 20:23:50|42002.1|41982.1|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|2
1733516650000|2024-12-06 20:24:10|||||||||1
1733516720000|2024-12-06 20:25:20|||||||||1
1733516750000|2024-12-06 20:25:50|||||||||1
1733516770000|2024-12-06 20:26:10|||||||||4
1733516780000|2024-12-06 20:26:20|||||||||1
1733516810000|2024-12-06 20:26:50|||||||||1
1733516820000|2024-12-06 20:27:00|||||||||2
1733516840000|2024-12-06 20:27:20|||||||||1
1733516850000|2024-12-06 20:27:30|41994.8|41974.8|41995.1|41975.1|41997.3|41977.3|41994.8|41974.8|0
1733516860000|2024-12-06 20:27:40|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|1
1733516870000|2024-12-06 20:27:50|||||||||1
1733516880000|2024-12-06 20:28:00|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|2
1733516890000|2024-12-06 20:28:10|41995.1|41975.1|41997.3|41977.3|41997.3|41977.3|41995.1|41975.1|0
1733516940000|2024-12-06 20:29:00|41999.6|41979.6|41999.8|41979.8|41999.8|41979.8|41999.6|41979.6|0
1733516970000|2024-12-06 20:29:30|||||||||1
1733517000000|2024-12-06 20:30:00|42002.1|41982.1|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|8
1733517010000|2024-12-06 20:30:10|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|5
1733517020000|2024-12-06 20:30:20|42002.1|41982.1|42002.3|41982.3|42002.3|41982.3|42002.1|41982.1|1
1733517030000|2024-12-06 20:30:30|42000.1|41980.1|42002.3|41982.3|42002.3|41982.3|41997.3|41977.3|2
1733517040000|2024-12-06 20:30:40|||||||||6
1733517050000|2024-12-06 20:30:50|||||||||5
1733517060000|2024-12-06 20:31:00|||||||||4
1733517070000|2024-12-06 20:31:10|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|15
1733517080000|2024-12-06 20:31:20|42005.1|41985.1|42004.8|41984.8|42007.3|41987.3|42004.8|41984.8|6
1733517130000|2024-12-06 20:32:10|||||||||1
1733517170000|2024-12-06 20:32:50|42005.1|41985.1|42007.3|41987.3|42007.3|41987.3|42005.1|41985.1|2
1733517190000|2024-12-06 20:33:10|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|42004.8|41984.8|0
1733517210000|2024-12-06 20:33:30|||||||||4
1733517250000|2024-12-06 20:34:10|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|0
1733517280000|2024-12-06 20:34:40|||||||||2
1733517390000|2024-12-06 20:36:30|||||||||1
1733517530000|2024-12-06 20:38:50|||||||||1
1733517560000|2024-12-06 20:39:20|||||||||1
1733517590000|2024-12-06 20:39:50|||||||||5
1733517610000|2024-12-06 20:40:10|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|7
1733517630000|2024-12-06 20:40:30|||||||||7
1733517640000|2024-12-06 20:40:40|||||||||1
1733517650000|2024-12-06 20:40:50|||||||||4
1733517690000|2024-12-06 20:41:30|||||||||4
1733517770000|2024-12-06 20:42:50|||||||||1
1733517790000|2024-12-06 20:43:10|||||||||2
1733517800000|2024-12-06 20:43:20|||||||||6
1733517820000|2024-12-06 20:43:40|||||||||10
1733517840000|2024-12-06 20:44:00|||||||||1
1733517860000|2024-12-06 20:44:20|42004.6|41984.6|42004.6|41984.6|42006.8|41986.8|42004.6|41984.6|8
1733517870000|2024-12-06 20:44:30|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|6
1733517890000|2024-12-06 20:44:50|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|3
1733517900000|2024-12-06 20:45:00|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|6
1733517960000|2024-12-06 20:46:00|||||||||4
1733517970000|2024-12-06 20:46:10|||||||||1
1733517990000|2024-12-06 20:46:30|||||||||1
1733518020000|2024-12-06 20:47:00|42007.7|41987.7|42009.9|41989.9|42009.9|41989.9|42007.7|41987.7|4
1733518030000|2024-12-06 20:47:10|42012.1|41992.1|42012.4|41992.4|42012.4|41992.4|42012.1|41992.1|0
1733518050000|2024-12-06 20:47:30|||||||||16
1733518070000|2024-12-06 20:47:50|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|1
1733518100000|2024-12-06 20:48:20|42002.7|41982.7|42002.4|41982.4|42002.7|41982.7|42002.4|41982.4|10
1733518110000|2024-12-06 20:48:30|||||||||2
1733518160000|2024-12-06 20:49:20|42004.9|41984.9|42007.4|41987.4|42007.4|41987.4|42004.9|41984.9|2
1733518170000|2024-12-06 20:49:30|42004.9|41984.9|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|3
1733518180000|2024-12-06 20:49:40|42012.1|41992.1|42012.4|41992.4|42012.4|41992.4|42012.1|41992.1|1
1733518190000|2024-12-06 20:49:50|||||||||1
1733518200000|2024-12-06 20:50:00|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|4
1733518210000|2024-12-06 20:50:10|||||||||3
1733518220000|2024-12-06 20:50:20|42014.9|41994.9|42017.4|41997.4|42017.4|41997.4|42014.9|41994.9|2
1733518230000|2024-12-06 20:50:30|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|42019.9|41999.9|1
1733518240000|2024-12-06 20:50:40|42022.1|42002.1|42019.9|41999.9|42022.4|42002.4|42019.9|41999.9|0
1733518250000|2024-12-06 20:50:50|42022.1|42002.1|42022.4|42002.4|42022.4|42002.4|42019.9|41999.9|2
1733518260000|2024-12-06 20:51:00|42020.2|42000.2|42024.9|42004.9|42024.9|42004.9|42019.9|41999.9|2
1733518270000|2024-12-06 20:51:10|||||||||2
1733518280000|2024-12-06 20:51:20|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|3
1733518290000|2024-12-06 20:51:30|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|2
1733518310000|2024-12-06 20:51:50|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|0
1733518320000|2024-12-06 20:52:00|42024.6|42004.6|42024.9|42004.9|42024.9|42004.9|42024.6|42004.6|6
1733518330000|2024-12-06 20:52:10|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|0
1733518340000|2024-12-06 20:52:20|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42022.4|42002.4|1
1733518350000|2024-12-06 20:52:30|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|3
1733518380000|2024-12-06 20:53:00|||||||||5
1733518400000|2024-12-06 20:53:20|||||||||4
1733518410000|2024-12-06 20:53:30|||||||||3
1733518420000|2024-12-06 20:53:40|42024.6|42004.6|42024.9|42004.9|42024.9|42004.9|42024.6|42004.6|0
1733518450000|2024-12-06 20:54:10|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42024.9|42004.9|1
1733518480000|2024-12-06 20:54:40|42025.2|42005.2|42024.9|42004.9|42025.2|42005.2|42024.9|42004.9|5
1733518500000|2024-12-06 20:55:00|42022.7|42002.7|42024.6|42004.6|42024.6|42004.6|42022.7|42002.7|1
1733518510000|2024-12-06 20:55:10|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|0
1733518520000|2024-12-06 20:55:20|42022.7|42002.7|42027.4|42007.4|42027.4|42007.4|42022.7|42002.7|2
1733518540000|2024-12-06 20:55:40|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42027.4|42007.4|0
1733518550000|2024-12-06 20:55:50|42027.7|42007.7|42027.7|42007.7|42029.9|42009.9|42027.4|42007.4|1
1733518560000|2024-12-06 20:56:00|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|0
1733518570000|2024-12-06 20:56:10|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|7
1733518580000|2024-12-06 20:56:20|||||||||1
1733518590000|2024-12-06 20:56:30|42024.6|42004.6|42022.1|42002.1|42024.6|42004.6|42022.1|42002.1|3
1733518600000|2024-12-06 20:56:40|||||||||2
1733518620000|2024-12-06 20:57:00|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|42022.4|42002.4|0
1733518640000|2024-12-06 20:57:20|||||||||7
1733518650000|2024-12-06 20:57:30|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|3
1733518670000|2024-12-06 20:57:50|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|1
1733518680000|2024-12-06 20:58:00|42027.4|42007.4|42029.9|42009.9|42029.9|42009.9|42027.4|42007.4|2
1733518690000|2024-12-06 20:58:10|42027.7|42007.7|42027.4|42007.4|42029.6|42009.6|42027.4|42007.4|7
1733518700000|2024-12-06 20:58:20|42027.7|42007.7|42034.9|42014.9|42034.9|42014.9|42027.7|42007.7|2
1733518710000|2024-12-06 20:58:30|42032.7|42012.7|42034.9|42014.9|42034.9|42014.9|42032.4|42012.4|1
1733518720000|2024-12-06 20:58:40|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|42032.4|42012.4|0
1733518730000|2024-12-06 20:58:50|42030.2|42010.2|42029.9|42009.9|42030.2|42010.2|42029.9|42009.9|1
1733518740000|2024-12-06 20:59:00|||||||||1
1733518750000|2024-12-06 20:59:10|||||||||1
1733518760000|2024-12-06 20:59:20|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|7
1733518770000|2024-12-06 20:59:30|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|2
1733518780000|2024-12-06 20:59:40|||||||||1
1733518790000|2024-12-06 20:59:50|42022.4|42002.4|42022.4|42002.4|42024.9|42004.9|42019.9|41999.9|8
1733518800000|2024-12-06 21:00:00|42024.9|42004.9|42027.4|42007.4|42029.9|42009.9|42022.4|42002.4|14
1733518820000|2024-12-06 21:00:20|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|2
1733518830000|2024-12-06 21:00:30|||||||||1
1733518850000|2024-12-06 21:00:50|||||||||1
1733518860000|2024-12-06 21:01:00|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|5
1733518880000|2024-12-06 21:01:20|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|2
1733518900000|2024-12-06 21:01:40|42027.4|42007.4|42024.9|42004.9|42027.4|42007.4|42024.9|42004.9|8
1733518910000|2024-12-06 21:01:50|||||||||1
1733518940000|2024-12-06 21:02:20|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|42025.2|42005.2|0
1733518960000|2024-12-06 21:02:40|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|42027.4|42007.4|0
1733518990000|2024-12-06 21:03:10|42025.2|42005.2|42024.9|42004.9|42025.2|42005.2|42024.9|42004.9|1
1733519000000|2024-12-06 21:03:20|42027.1|42007.1|42024.9|42004.9|42027.1|42007.1|42024.9|42004.9|1
1733519010000|2024-12-06 21:03:30|42027.1|42007.1|42027.4|42007.4|42027.4|42007.4|42027.1|42007.1|0
1733519040000|2024-12-06 21:04:00|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|4
1733519050000|2024-12-06 21:04:10|42022.7|42002.7|42020.2|42000.2|42022.7|42002.7|42020.2|42000.2|9
1733519060000|2024-12-06 21:04:20|42022.4|42002.4|42022.7|42002.7|42022.7|42002.7|42022.4|42002.4|1
1733519070000|2024-12-06 21:04:30|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|42024.9|42004.9|0
1733519080000|2024-12-06 21:04:40|42027.1|42007.1|42027.4|42007.4|42027.4|42007.4|42027.1|42007.1|0
1733519090000|2024-12-06 21:04:50|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|42029.9|42009.9|18
1733519100000|2024-12-06 21:05:00|42032.1|42012.1|42034.9|42014.9|42034.9|42014.9|42032.1|42012.1|1
1733519110000|2024-12-06 21:05:10|42037.1|42017.1|42037.4|42017.4|42037.4|42017.4|42037.1|42017.1|0
1733519120000|2024-12-06 21:05:20|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|0
1733519140000|2024-12-06 21:05:40|42034.9|42014.9|42037.4|42017.4|42037.4|42017.4|42034.9|42014.9|0
1733519150000|2024-12-06 21:05:50|42039.6|42019.6|42039.9|42019.9|42039.9|42019.9|42039.6|42019.6|2
1733519160000|2024-12-06 21:06:00|||||||||3
1733519260000|2024-12-06 21:07:40|42044.6|42024.6|42044.9|42024.9|42044.9|42024.9|42044.6|42024.6|2
1733519270000|2024-12-06 21:07:50|42042.7|42022.7|42044.9|42024.9|42044.9|42024.9|42042.7|42022.7|9
1733519280000|2024-12-06 21:08:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|1
1733519300000|2024-12-06 21:08:20|||||||||2
1733519330000|2024-12-06 21:08:50|42040.2|42020.2|42039.9|42019.9|42040.2|42020.2|42039.9|42019.9|5
1733519340000|2024-12-06 21:09:00|||||||||1
1733519370000|2024-12-06 21:09:30|42042.4|42022.4|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|3
1733519390000|2024-12-06 21:09:50|42037.7|42017.7|42039.9|42019.9|42039.9|42019.9|42037.7|42017.7|1
1733519400000|2024-12-06 21:10:00|42042.2|42022.2|42039.9|42019.9|42042.4|42022.4|42039.9|42019.9|2
1733519410000|2024-12-06 21:10:10|42039.7|42019.7|42037.4|42017.4|42039.7|42019.7|42037.4|42017.4|0
1733519420000|2024-12-06 21:10:20|42039.9|42019.9|42042.4|42022.4|42042.4|42022.4|42039.9|42019.9|2
1733519430000|2024-12-06 21:10:30|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42037.7|42017.7|9
1733519460000|2024-12-06 21:11:00|42037.7|42017.7|42039.9|42019.9|42039.9|42019.9|42037.7|42017.7|1
1733519510000|2024-12-06 21:11:50|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1733519520000|2024-12-06 21:12:00|42039.7|42019.7|42042.4|42022.4|42042.4|42022.4|42039.7|42019.7|4
1733519530000|2024-12-06 21:12:10|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|42044.7|42024.7|2
1733519560000|2024-12-06 21:12:40|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1733519600000|2024-12-06 21:13:20|42042.2|42022.2|42039.9|42019.9|42042.2|42022.2|42039.9|42019.9|6
1733519610000|2024-12-06 21:13:30|||||||||1
1733519620000|2024-12-06 21:13:40|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|42037.4|42017.4|0
1733519670000|2024-12-06 21:14:30|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|42035.2|42015.2|1
1733519690000|2024-12-06 21:14:50|42035.5|42015.5|42035.5|42015.5|42037.7|42017.7|42035.5|42015.5|2
1733519700000|2024-12-06 21:15:00|42035.2|42015.2|42042.4|42022.4|42042.4|42022.4|42035.2|42015.2|2
1733519720000|2024-12-06 21:15:20|42039.9|42019.9|42044.7|42024.7|42044.7|42024.7|42039.9|42019.9|2
1733519730000|2024-12-06 21:15:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|9
1733519740000|2024-12-06 21:15:40|||||||||6
1733519760000|2024-12-06 21:16:00|42049.7|42029.7|42047.4|42027.4|42052.4|42032.4|42047.4|42027.4|6
1733519770000|2024-12-06 21:16:10|||||||||3
1733519790000|2024-12-06 21:16:30|42044.9|42024.9|42047.4|42027.4|42047.4|42027.4|42044.9|42024.9|2
1733519810000|2024-12-06 21:16:50|42047.2|42027.2|42044.9|42024.9|42047.2|42027.2|42044.9|42024.9|2
1733519830000|2024-12-06 21:17:10|42042.7|42022.7|42042.4|42022.4|42042.7|42022.7|42042.4|42022.4|1
1733519850000|2024-12-06 21:17:30|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|5
1733519940000|2024-12-06 21:19:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1733519950000|2024-12-06 21:19:10|||||||||6
1733519960000|2024-12-06 21:19:20|||||||||1
1733519980000|2024-12-06 21:19:40|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|2
1733520000000|2024-12-06 21:20:00|42042.2|42022.2|42044.9|42024.9|42044.9|42024.9|42042.2|42022.2|2
1733520050000|2024-12-06 21:20:50|42042.7|42022.7|42044.9|42024.9|42044.9|42024.9|42042.4|42022.4|2
1733520060000|2024-12-06 21:21:00|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|42042.4|42022.4|0
1733520090000|2024-12-06 21:21:30|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|42044.9|42024.9|4
1733520100000|2024-12-06 21:21:40|42045|42025|42045|42025|42045|42025|42045|42025|0
1733520110000|2024-12-06 21:21:50|42044.7|42024.7|42045|42025|42045|42025|42044.7|42024.7|3
1733520170000|2024-12-06 21:22:50|42042.5|42022.5|42045|42025|42045|42025|42042.5|42022.5|0
1733520180000|2024-12-06 21:23:00|42042.7|42022.7|42042.5|42022.5|42042.7|42022.7|42042.5|42022.5|0
1733520190000|2024-12-06 21:23:10|42045|42025|42045|42025|42045|42025|42045|42025|0
1733520200000|2024-12-06 21:23:20|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|1
1733520210000|2024-12-06 21:23:30|42042.2|42022.2|42042.5|42022.5|42042.5|42022.5|42042.2|42022.2|1
1733520260000|2024-12-06 21:24:20|42045|42025|42042.7|42022.7|42045|42025|42042.7|42022.7|0
1733520270000|2024-12-06 21:24:30|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|0
1733520290000|2024-12-06 21:24:50|42042.2|42022.2|42040|42020|42042.2|42022.2|42040|42020|8
1733520300000|2024-12-06 21:25:00|42037.7|42017.7|42037.5|42017.5|42037.7|42017.7|42037.5|42017.5|0
1733520360000|2024-12-06 21:26:00|42035.2|42015.2|42035|42015|42037.5|42017.5|42035|42015|1
1733520380000|2024-12-06 21:26:20|42037.2|42017.2|42035|42015|42037.5|42017.5|42035|42015|2
1733520390000|2024-12-06 21:26:30|42037.2|42017.2|42037.5|42017.5|42037.5|42017.5|42037.2|42017.2|0
1733520400000|2024-12-06 21:26:40|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|1
1733520430000|2024-12-06 21:27:10|42040|42020|42040|42020|42040|42020|42040|42020|2
1733520470000|2024-12-06 21:27:50|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|42042.2|42022.2|3
1733520480000|2024-12-06 21:28:00|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|42044.4|42024.4|1
1733520500000|2024-12-06 21:28:20|42042.2|42022.2|42044.7|42024.7|42044.7|42024.7|42042.2|42022.2|0
1733520520000|2024-12-06 21:28:40|42042.2|42022.2|42042.2|42022.2|42044.7|42024.7|42042.2|42022.2|0
1733520530000|2024-12-06 21:28:50|42044.4|42024.4|42044.7|42024.7|42044.7|42024.7|42044.4|42024.4|0
1733520540000|2024-12-06 21:29:00|42046.9|42026.9|42042.5|42022.5|42047.2|42027.2|42042.5|42022.5|2
1733520550000|2024-12-06 21:29:10|42045|42025|42045|42025|42045|42025|42045|42025|0
1733520560000|2024-12-06 21:29:20|42042.7|42022.7|42042.5|42022.5|42042.7|42022.7|42042.5|42022.5|2
1733520570000|2024-12-06 21:29:30|42040|42020|42040|42020|42040|42020|42040|42020|2
1733520600000|2024-12-06 21:30:00|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|42037.7|42017.7|6
1733520660000|2024-12-06 21:31:00|||||||||1
1733520700000|2024-12-06 21:31:40|||||||||1
1733520720000|2024-12-06 21:32:00|||||||||7
1733520730000|2024-12-06 21:32:10|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|0
1733520750000|2024-12-06 21:32:30|||||||||2
1733520760000|2024-12-06 21:32:40|||||||||6
1733520830000|2024-12-06 21:33:50|42037.2|42017.2|42035|42015|42037.2|42017.2|42035|42015|3
1733520840000|2024-12-06 21:34:00|42032.8|42012.8|42032.8|42012.8|42037.5|42017.5|42032.8|42012.8|0
1733520850000|2024-12-06 21:34:10|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|42032.5|42012.5|0
1733520860000|2024-12-06 21:34:20|||||||||2
1733520880000|2024-12-06 21:34:40|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|0
1733520890000|2024-12-06 21:34:50|42030|42010|42030|42010|42030|42010|42030|42010|5
1733520910000|2024-12-06 21:35:10|42032.2|42012.2|42030|42010|42032.5|42012.5|42030|42010|0
1733520920000|2024-12-06 21:35:20|42027.8|42007.8|42027.5|42007.5|42027.8|42007.8|42027.5|42007.5|0
1733520950000|2024-12-06 21:35:50|||||||||1
1733520960000|2024-12-06 21:36:00|||||||||2
1733520980000|2024-12-06 21:36:20|||||||||1
1733521030000|2024-12-06 21:37:10|||||||||2
1733521080000|2024-12-06 21:38:00|42025|42005|42027.5|42007.5|42027.5|42007.5|42025|42005|6
1733521100000|2024-12-06 21:38:20|||||||||6
1733521110000|2024-12-06 21:38:30|||||||||3
1733521140000|2024-12-06 21:39:00|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|1
1733521150000|2024-12-06 21:39:10|42025|42005|42025|42005|42025|42005|42025|42005|0
1733521190000|2024-12-06 21:39:50|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|7
1733521200000|2024-12-06 21:40:00|||||||||4
1733521220000|2024-12-06 21:40:20|42025|42005|42027.5|42007.5|42027.5|42007.5|42022.5|42002.5|16
1733521270000|2024-12-06 21:41:10|||||||||1
1733521310000|2024-12-06 21:41:50|||||||||1
1733521380000|2024-12-06 21:43:00|42032.8|42012.8|42030|42010|42032.8|42012.8|42030|42010|5
1733521430000|2024-12-06 21:43:50|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|2
1733521440000|2024-12-06 21:44:00|||||||||2
1733521450000|2024-12-06 21:44:10|42025.3|42005.3|42027.5|42007.5|42027.5|42007.5|42025|42005|0
1733521460000|2024-12-06 21:44:20|42025|42005|42025|42005|42027.5|42007.5|42025|42005|0
1733521470000|2024-12-06 21:44:30|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|42027.5|42007.5|0
1733521480000|2024-12-06 21:44:40|42027.2|42007.2|42027.5|42007.5|42027.5|42007.5|42025|42005|0
1733521490000|2024-12-06 21:44:50|42025|42005|42025|42005|42025|42005|42025|42005|2
1733521500000|2024-12-06 21:45:00|42022.8|42002.8|42025|42005|42027.2|42007.2|42022.5|42002.5|11
1733521510000|2024-12-06 21:45:10|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|5
1733521550000|2024-12-06 21:45:50|42022.2|42002.2|42020|42000|42022.2|42002.2|42020|42000|0
1733521600000|2024-12-06 21:46:40|||||||||4
1733521610000|2024-12-06 21:46:50|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|3
1733521680000|2024-12-06 21:48:00|||||||||1
1733521720000|2024-12-06 21:48:40|42020|42000|42022.5|42002.5|42022.5|42002.5|42020|42000|1
1733521730000|2024-12-06 21:48:50|42020|42000|42020|42000|42020|42000|42020|42000|2
1733521750000|2024-12-06 21:49:10|42022.2|42002.2|42020|42000|42022.5|42002.5|42020|42000|2
1733521790000|2024-12-06 21:49:50|42017.5|41997.5|42020|42000|42020|42000|42017.5|41997.5|4
1733521800000|2024-12-06 21:50:00|42019.7|41999.7|42017.5|41997.5|42019.7|41999.7|42017.5|41997.5|9
1733521840000|2024-12-06 21:50:40|42020|42000|42020|42000|42020|42000|42020|42000|0
1733521880000|2024-12-06 21:51:20|42022.2|42002.2|42022.5|42002.5|42022.5|42002.5|42022.2|42002.2|0
1733521890000|2024-12-06 21:51:30|42022.8|42002.8|42025|42005|42025|42005|42022.8|42002.8|1
1733521900000|2024-12-06 21:51:40|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|0
1733521920000|2024-12-06 21:52:00|42020|42000|42020|42000|42020|42000|42020|42000|0
1733521930000|2024-12-06 21:52:10|||||||||1
1733521980000|2024-12-06 21:53:00|||||||||7
1733522050000|2024-12-06 21:54:10|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|42017.8|41997.8|0
1733522060000|2024-12-06 21:54:20|42017.5|41997.5|42020|42000|42020|42000|42017.5|41997.5|0
1733522080000|2024-12-06 21:54:40|42017.8|41997.8|42017.5|41997.5|42020|42000|42017.5|41997.5|2
1733522090000|2024-12-06 21:54:50|42015|41995|42015|41995|42015|41995|42015|41995|4
1733522110000|2024-12-06 21:55:10|42012.8|41992.8|42012.5|41992.5|42012.8|41992.8|42012.5|41992.5|0
1733522150000|2024-12-06 21:55:50|||||||||1
1733522160000|2024-12-06 21:56:00|42010|41990|42009.7|41989.7|42010|41990|42009.7|41989.7|3
1733522170000|2024-12-06 21:56:10|42010|41990|42010|41990|42010|41990|42010|41990|1
1733522190000|2024-12-06 21:56:30|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|42007.5|41987.5|2
1733522200000|2024-12-06 21:56:40|42007.8|41987.8|42010|41990|42010|41990|42007.8|41987.8|3
1733522210000|2024-12-06 21:56:50|42012.2|41992.2|42012.5|41992.5|42012.5|41992.5|42012.2|41992.2|3
1733522280000|2024-12-06 21:58:00|42010.3|41990.3|42007.5|41987.5|42012.3|41992.3|42007.5|41987.5|10
1733522290000|2024-12-06 21:58:10|42005|41985|42005|41985|42005|41985|42002.8|41982.8|7
1733522300000|2024-12-06 21:58:20|42007.5|41987.5|42005|41985|42007.5|41987.5|42005|41985|0
1733522310000|2024-12-06 21:58:30|42007.5|41987.5|42005|41985|42007.5|41987.5|42005|41985|0
1733522330000|2024-12-06 21:58:50|42002.8|41982.8|42002.5|41982.5|42002.8|41982.8|42002.5|41982.5|0
1733522340000|2024-12-06 21:59:00|||||||||10
1733522350000|2024-12-06 21:59:10|42002.8|41982.8|42005|41985|42005|41985|42002.8|41982.8|0
1733522360000|2024-12-06 21:59:20|42007.5|41987.5|42005|41985|42007.5|41987.5|42005|41985|0
1733522380000|2024-12-06 21:59:40|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|2
1733522390000|2024-12-06 21:59:50|||||||||1
1733698810000|2024-12-08 23:00:10|42063|42043|42048.4|42028.4|42063|42043|42048.4|42028.4|6
1733698820000|2024-12-08 23:00:20|42050.5|42030.5|42040.9|42020.9|42050.5|42030.5|42040.9|42020.9|4
1733698830000|2024-12-08 23:00:30|42036.2|42016.2|42060.9|42040.9|42063.4|42043.4|42036.2|42016.2|11
1733698840000|2024-12-08 23:00:40|42063.4|42043.4|42053|42033|42063.4|42043.4|42053|42033|5
1733698850000|2024-12-08 23:00:50|42055.2|42035.2|42058|42038|42058|42038|42053|42033|2
1733698860000|2024-12-08 23:01:00|42046.2|42026.2|42025.9|42005.9|42046.2|42026.2|42024|42004|10
1733698870000|2024-12-08 23:01:10|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|42020.9|42000.9|1
1733698880000|2024-12-08 23:01:20|42021.2|42001.2|42023.4|42003.4|42025.9|42005.9|42021.2|42001.2|6
1733698890000|2024-12-08 23:01:30|||||||||1
1733698900000|2024-12-08 23:01:40|42023.7|42003.7|42023.4|42003.4|42023.7|42003.7|42023.4|42003.4|3
1733698910000|2024-12-08 23:01:50|42023.7|42003.7|42025.9|42005.9|42028.4|42008.4|42023.4|42003.4|2
1733698920000|2024-12-08 23:02:00|||||||||4
1733698930000|2024-12-08 23:02:10|42028.1|42008.1|42033.4|42013.4|42033.4|42013.4|42028.1|42008.1|4
1733698950000|2024-12-08 23:02:30|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|42035.9|42015.9|3
1733698960000|2024-12-08 23:02:40|42033.7|42013.7|42033.4|42013.4|42033.7|42013.7|42033.4|42013.4|4
1733698970000|2024-12-08 23:02:50|42030.9|42010.9|42028.4|42008.4|42030.9|42010.9|42026.2|42006.2|1
1733698980000|2024-12-08 23:03:00|42025.9|42005.9|42025.9|42005.9|42026.2|42006.2|42025.9|42005.9|2
1733698990000|2024-12-08 23:03:10|42028.1|42008.1|42028.4|42008.4|42028.4|42008.4|42028.1|42008.1|3
1733699000000|2024-12-08 23:03:20|42030.6|42010.6|42028.4|42008.4|42030.6|42010.6|42028.4|42008.4|0
1733699020000|2024-12-08 23:03:40|42025.9|42005.9|42025.9|42005.9|42028.1|42008.1|42025.9|42005.9|1
1733699030000|2024-12-08 23:03:50|42028.4|42008.4|42020.9|42000.9|42028.4|42008.4|42020.9|42000.9|2
1733699040000|2024-12-08 23:04:00|42023.1|42003.1|42020.9|42000.9|42023.1|42003.1|42020.9|42000.9|3
1733699050000|2024-12-08 23:04:10|42021.2|42001.2|42020.9|42000.9|42021.2|42001.2|42020.9|42000.9|2
1733699060000|2024-12-08 23:04:20|42021.2|42001.2|42020.9|42000.9|42023.7|42003.7|42020.9|42000.9|6
1733699080000|2024-12-08 23:04:40|42023.1|42003.1|42023.4|42003.4|42023.4|42003.4|42020.9|42000.9|3
1733699090000|2024-12-08 23:04:50|42021.2|42001.2|42025.9|42005.9|42025.9|42005.9|42020.9|42000.9|3
1733699100000|2024-12-08 23:05:00|42023.4|42003.4|42020.9|42000.9|42023.4|42003.4|42020.9|42000.9|1
1733699110000|2024-12-08 23:05:10|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|2
1733699160000|2024-12-08 23:06:00|42023.7|42003.7|42023.4|42003.4|42025.9|42005.9|42023.4|42003.4|2
1733699170000|2024-12-08 23:06:10|42025.9|42005.9|42045.9|42025.9|42045.9|42025.9|42025.9|42005.9|15
1733699180000|2024-12-08 23:06:20|42048.4|42028.4|42050.9|42030.9|42053.4|42033.4|42048.4|42028.4|7
1733699190000|2024-12-08 23:06:30|||||||||1
1733699200000|2024-12-08 23:06:40|42053.1|42033.1|42055.9|42035.9|42055.9|42035.9|42053.1|42033.1|1
1733699210000|2024-12-08 23:06:50|42058.1|42038.1|42058.1|42038.1|42058.1|42038.1|42058.1|42038.1|1
1733699220000|2024-12-08 23:07:00|42058.4|42038.4|42054.1|42034.1|42058.4|42038.4|42053.7|42033.7|7
1733699230000|2024-12-08 23:07:10|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|4
1733699240000|2024-12-08 23:07:20|42058.4|42038.4|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|1
1733699250000|2024-12-08 23:07:30|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|1
1733699260000|2024-12-08 23:07:40|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|0
1733699270000|2024-12-08 23:07:50|42063.1|42043.1|42063.1|42043.1|42063.4|42043.4|42060.9|42040.9|0
1733699280000|2024-12-08 23:08:00|42063.4|42043.4|42063.1|42043.1|42063.4|42043.4|42060.9|42040.9|1
1733699290000|2024-12-08 23:08:10|42060.9|42040.9|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|0
1733699300000|2024-12-08 23:08:20|42060.6|42040.6|42051.2|42031.2|42060.6|42040.6|42051.2|42031.2|8
1733699310000|2024-12-08 23:08:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|2
1733699320000|2024-12-08 23:08:40|42045.9|42025.9|42043.4|42023.4|42045.9|42025.9|42043.4|42023.4|1
1733699330000|2024-12-08 23:08:50|42043.7|42023.7|42040.9|42020.9|42045.9|42025.9|42040.9|42020.9|2
1733699340000|2024-12-08 23:09:00|42045.6|42025.6|42048.1|42028.1|42048.1|42028.1|42045.6|42025.6|1
1733699350000|2024-12-08 23:09:10|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|42045.6|42025.6|0
1733699360000|2024-12-08 23:09:20|42048.1|42028.1|42055.9|42035.9|42055.9|42035.9|42048.1|42028.1|7
1733699370000|2024-12-08 23:09:30|42058.1|42038.1|42060.9|42040.9|42060.9|42040.9|42058.1|42038.1|0
1733699380000|2024-12-08 23:09:40|42065.6|42045.6|42068.1|42048.1|42068.1|42048.1|42065.6|42045.6|3
1733699390000|2024-12-08 23:09:50|42070.2|42050.2|42073.1|42053.1|42073.1|42053.1|42070.2|42050.2|11
1733699400000|2024-12-08 23:10:00|42070.9|42050.9|42060.9|42040.9|42070.9|42050.9|42060.9|42040.9|2
1733699410000|2024-12-08 23:10:10|42058.1|42038.1|42053.4|42033.4|42058.1|42038.1|42053.4|42033.4|0
1733699420000|2024-12-08 23:10:20|42051.2|42031.2|42050.9|42030.9|42051.2|42031.2|42050.9|42030.9|1
1733699430000|2024-12-08 23:10:30|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1733699440000|2024-12-08 23:10:40|42053.1|42033.1|42058.4|42038.4|42058.4|42038.4|42050.9|42030.9|2
1733699460000|2024-12-08 23:11:00|42058.7|42038.7|42060.9|42040.9|42063.4|42043.4|42058.7|42038.7|2
1733699470000|2024-12-08 23:11:10|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|42063.1|42043.1|1
1733699480000|2024-12-08 23:11:20|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|0
1733699490000|2024-12-08 23:11:30|42060.9|42040.9|42065.9|42045.9|42065.9|42045.9|42060.9|42040.9|2
1733699500000|2024-12-08 23:11:40|42068.7|42048.7|42070.9|42050.9|42070.9|42050.9|42068.7|42048.7|0
1733699510000|2024-12-08 23:11:50|42068.7|42048.7|42073.4|42053.4|42073.4|42053.4|42068.4|42048.4|0
1733699520000|2024-12-08 23:12:00|42071.2|42051.2|42063.4|42043.4|42071.2|42051.2|42063.4|42043.4|3
1733699530000|2024-12-08 23:12:10|42068.4|42048.4|42070.9|42050.9|42070.9|42050.9|42068.4|42048.4|3
1733699540000|2024-12-08 23:12:20|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|3
1733699550000|2024-12-08 23:12:30|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|0
1733699560000|2024-12-08 23:12:40|42068.4|42048.4|42070.6|42050.6|42070.6|42050.6|42068.4|42048.4|3
1733699570000|2024-12-08 23:12:50|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|0
1733699580000|2024-12-08 23:13:00|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|1
1733699590000|2024-12-08 23:13:10|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|10
1733699600000|2024-12-08 23:13:20|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|42068.1|42048.1|0
1733699610000|2024-12-08 23:13:30|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1733699630000|2024-12-08 23:13:50|||||||||1
1733699640000|2024-12-08 23:14:00|||||||||1
1733699650000|2024-12-08 23:14:10|42063.7|42043.7|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1733699670000|2024-12-08 23:14:30|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|42065.6|42045.6|0
1733699680000|2024-12-08 23:14:40|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|0
1733699690000|2024-12-08 23:14:50|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42058.4|42038.4|2
1733699700000|2024-12-08 23:15:00|42058.4|42038.4|42053.7|42033.7|42060.9|42040.9|42053.7|42033.7|0
1733699710000|2024-12-08 23:15:10|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|2
1733699720000|2024-12-08 23:15:20|42060.6|42040.6|42058.7|42038.7|42060.9|42040.9|42058.4|42038.4|0
1733699730000|2024-12-08 23:15:30|42058.4|42038.4|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|1
1733699740000|2024-12-08 23:15:40|||||||||1
1733699750000|2024-12-08 23:15:50|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|0
1733699760000|2024-12-08 23:16:00|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|2
1733699770000|2024-12-08 23:16:10|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|42050.9|42030.9|0
1733699790000|2024-12-08 23:16:30|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|42048.4|42028.4|1
1733699840000|2024-12-08 23:17:20|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|3
1733699850000|2024-12-08 23:17:30|42048.7|42028.7|42053.4|42033.4|42053.4|42033.4|42048.7|42028.7|1
1733699880000|2024-12-08 23:18:00|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|2
1733699890000|2024-12-08 23:18:10|42060.6|42040.6|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|0
1733699900000|2024-12-08 23:18:20|42060.6|42040.6|42060.9|42040.9|42060.9|42040.9|42060.6|42040.6|0
1733699910000|2024-12-08 23:18:30|42063.1|42043.1|42063.4|42043.4|42063.4|42043.4|42063.1|42043.1|0
1733699940000|2024-12-08 23:19:00|||||||||3
1733699950000|2024-12-08 23:19:10|42067.8|42047.8|42070.9|42050.9|42070.9|42050.9|42067.8|42047.8|3
1733699960000|2024-12-08 23:19:20|||||||||2
1733699970000|2024-12-08 23:19:30|42070.6|42050.6|42065.9|42045.9|42070.6|42050.6|42065.9|42045.9|3
1733699980000|2024-12-08 23:19:40|42063.8|42043.8|42063.4|42043.4|42063.8|42043.8|42063.4|42043.4|0
1733699990000|2024-12-08 23:19:50|42065.6|42045.6|42063.1|42043.1|42065.9|42045.9|42063.1|42043.1|7
1733700000000|2024-12-08 23:20:00|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|1
1733700020000|2024-12-08 23:20:20|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|0
1733700040000|2024-12-08 23:20:40|42063.4|42043.4|42060.9|42040.9|42063.4|42043.4|42060.9|42040.9|0
1733700060000|2024-12-08 23:21:00|42058.8|42038.8|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|0
1733700070000|2024-12-08 23:21:10|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1733700090000|2024-12-08 23:21:30|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|0
1733700120000|2024-12-08 23:22:00|42051.6|42031.6|42051.3|42031.3|42051.6|42031.6|42051.3|42031.3|0
1733700160000|2024-12-08 23:22:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|2
1733700170000|2024-12-08 23:22:50|||||||||1
1733700180000|2024-12-08 23:23:00|||||||||2
1733700210000|2024-12-08 23:23:30|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1733700240000|2024-12-08 23:24:00|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|0
1733700250000|2024-12-08 23:24:10|42058.8|42038.8|42060.9|42040.9|42060.9|42040.9|42058.8|42038.8|0
1733700260000|2024-12-08 23:24:20|42058.8|42038.8|42058.4|42038.4|42058.8|42038.8|42058.4|42038.4|0
1733700270000|2024-12-08 23:24:30|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|2
1733700290000|2024-12-08 23:24:50|42063.1|42043.1|42063.4|42043.4|42063.4|42043.4|42063.1|42043.1|3
1733700300000|2024-12-08 23:25:00|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|0
1733700310000|2024-12-08 23:25:10|42070.9|42050.9|42065.9|42045.9|42070.9|42050.9|42065.9|42045.9|0
1733700340000|2024-12-08 23:25:40|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|42063.4|42043.4|1
1733700360000|2024-12-08 23:26:00|42065.9|42045.9|42068.4|42048.4|42068.4|42048.4|42065.9|42045.9|2
1733700370000|2024-12-08 23:26:10|42066.3|42046.3|42065.9|42045.9|42066.3|42046.3|42065.9|42045.9|0
1733700390000|2024-12-08 23:26:30|42063.8|42043.8|42065.3|42045.3|42065.9|42045.9|42063.4|42043.4|2
1733700400000|2024-12-08 23:26:40|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|42065.9|42045.9|0
1733700410000|2024-12-08 23:26:50|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|42063.8|42043.8|0
1733700420000|2024-12-08 23:27:00|42063.4|42043.4|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1733700430000|2024-12-08 23:27:10|42063.8|42043.8|42060.9|42040.9|42065.9|42045.9|42060.9|42040.9|2
1733700440000|2024-12-08 23:27:20|||||||||1
1733700450000|2024-12-08 23:27:30|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|0
1733700460000|2024-12-08 23:27:40|42058.8|42038.8|42060.9|42040.9|42063.1|42043.1|42058.8|42038.8|1
1733700470000|2024-12-08 23:27:50|42063.1|42043.1|42063.4|42043.4|42063.4|42043.4|42063.1|42043.1|0
1733700480000|2024-12-08 23:28:00|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1733700490000|2024-12-08 23:28:10|42060.6|42040.6|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|1
1733700520000|2024-12-08 23:28:40|42060.6|42040.6|42060.9|42040.9|42060.9|42040.9|42060.6|42040.6|2
1733700530000|2024-12-08 23:28:50|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|0
1733700540000|2024-12-08 23:29:00|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|5
1733700550000|2024-12-08 23:29:10|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|0
1733700560000|2024-12-08 23:29:20|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1733700590000|2024-12-08 23:29:50|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|1
1733700600000|2024-12-08 23:30:00|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|1
1733700610000|2024-12-08 23:30:10|42058.1|42038.1|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|0
1733700620000|2024-12-08 23:30:20|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|0
1733700630000|2024-12-08 23:30:30|42058.4|42038.4|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1733700640000|2024-12-08 23:30:40|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|42058.4|42038.4|1
1733700660000|2024-12-08 23:31:00|42060.6|42040.6|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|0
1733700670000|2024-12-08 23:31:10|42056.3|42036.3|42055.9|42035.9|42056.3|42036.3|42055.9|42035.9|0
1733700700000|2024-12-08 23:31:40|42053.8|42033.8|42053.8|42033.8|42053.8|42033.8|42051.3|42031.3|0
1733700710000|2024-12-08 23:31:50|42051.3|42031.3|42051.6|42031.6|42051.6|42031.6|42051.3|42031.3|0
1733700720000|2024-12-08 23:32:00|42051.3|42031.3|42055.9|42035.9|42055.9|42035.9|42051.3|42031.3|4
1733700730000|2024-12-08 23:32:10|42056.3|42036.3|42055.9|42035.9|42056.3|42036.3|42055.9|42035.9|0
1733700750000|2024-12-08 23:32:30|42053.8|42033.8|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|1
1733700760000|2024-12-08 23:32:40|42053.8|42033.8|42055.9|42035.9|42055.9|42035.9|42053.4|42033.4|0
1733700770000|2024-12-08 23:32:50|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1733700780000|2024-12-08 23:33:00|42055.9|42035.9|42060.9|42040.9|42060.9|42040.9|42055.9|42035.9|7
1733700790000|2024-12-08 23:33:10|42060.6|42040.6|42060.9|42040.9|42060.9|42040.9|42060.6|42040.6|0
1733700810000|2024-12-08 23:33:30|42063.1|42043.1|42063.5|42043.5|42063.5|42043.5|42063.1|42043.1|1
1733700820000|2024-12-08 23:33:40|42066|42046|42071|42051|42071|42051|42066|42046|1
1733700830000|2024-12-08 23:33:50|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|0
1733700840000|2024-12-08 23:34:00|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|0
1733700860000|2024-12-08 23:34:20|42076|42056|42076|42056|42076|42056|42076|42056|1
1733700870000|2024-12-08 23:34:30|42078.8|42058.8|42078.8|42058.8|42078.8|42058.8|42078.8|42058.8|1
1733700880000|2024-12-08 23:34:40|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|42078.1|42058.1|1
1733700890000|2024-12-08 23:34:50|42076|42056|42073.1|42053.1|42076|42056|42073.1|42053.1|0
1733700900000|2024-12-08 23:35:00|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|0
1733700920000|2024-12-08 23:35:20|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|42073.1|42053.1|0
1733700930000|2024-12-08 23:35:30|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|0
1733700960000|2024-12-08 23:36:00|42072.8|42052.8|42070.6|42050.6|42073.1|42053.1|42070.6|42050.6|0
1733700980000|2024-12-08 23:36:20|42072.8|42052.8|42073.1|42053.1|42073.1|42053.1|42072.8|42052.8|2
1733701000000|2024-12-08 23:36:40|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|0
1733701040000|2024-12-08 23:37:20|||||||||5
1733701050000|2024-12-08 23:37:30|42070.6|42050.6|42070.6|42050.6|42072.8|42052.8|42070.6|42050.6|3
1733701070000|2024-12-08 23:37:50|42072.8|42052.8|42068.5|42048.5|42073.1|42053.1|42068.5|42048.5|2
1733701080000|2024-12-08 23:38:00|||||||||1
1733701120000|2024-12-08 23:38:40|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|42070.6|42050.6|1
1733701140000|2024-12-08 23:39:00|42072.8|42052.8|42070.6|42050.6|42072.8|42052.8|42070.6|42050.6|0
1733701170000|2024-12-08 23:39:30|42072.8|42052.8|42073.1|42053.1|42073.1|42053.1|42070.6|42050.6|1
1733701180000|2024-12-08 23:39:40|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|1
1733701210000|2024-12-08 23:40:10|42076|42056|42076|42056|42076|42056|42076|42056|0
1733701220000|2024-12-08 23:40:20|42078.1|42058.1|42078.5|42058.5|42078.5|42058.5|42078.1|42058.1|0
1733701230000|2024-12-08 23:40:30|42076|42056|42076|42056|42076|42056|42076|42056|1
1733701250000|2024-12-08 23:40:50|42078.1|42058.1|42078.5|42058.5|42078.5|42058.5|42078.1|42058.1|0
1733701260000|2024-12-08 23:41:00|42081|42061|42081|42061|42081|42061|42081|42061|6
1733701270000|2024-12-08 23:41:10|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|4
1733701280000|2024-12-08 23:41:20|||||||||1
1733701290000|2024-12-08 23:41:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|2
1733701300000|2024-12-08 23:41:40|42091|42071|42091|42071|42091|42071|42091|42071|8
1733701310000|2024-12-08 23:41:50|42093.1|42073.1|42090.6|42070.6|42093.1|42073.1|42090.6|42070.6|4
1733701410000|2024-12-08 23:43:30|42091|42071|42091|42071|42091|42071|42091|42071|1
1733701430000|2024-12-08 23:43:50|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1733701490000|2024-12-08 23:44:50|||||||||3
1733701500000|2024-12-08 23:45:00|||||||||10
1733701510000|2024-12-08 23:45:10|||||||||4
1733701550000|2024-12-08 23:45:50|||||||||2
1733701560000|2024-12-08 23:46:00|42086.3|42066.3|42078.5|42058.5|42088.5|42068.5|42078.5|42058.5|12
1733701570000|2024-12-08 23:46:10|42078.1|42058.1|42076|42056|42078.1|42058.1|42076|42056|1
1733701600000|2024-12-08 23:46:40|42073.5|42053.5|42071.3|42051.3|42073.5|42053.5|42071.3|42051.3|1
1733701610000|2024-12-08 23:46:50|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42071|42051|0
1733701620000|2024-12-08 23:47:00|42071|42051|42071|42051|42071|42051|42071|42051|0
1733701630000|2024-12-08 23:47:10|42073.1|42053.1|42073.5|42053.5|42073.5|42053.5|42071|42051|0
1733701640000|2024-12-08 23:47:20|42071|42051|42071|42051|42073.5|42053.5|42071|42051|0
1733701670000|2024-12-08 23:47:50|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|0
1733701680000|2024-12-08 23:48:00|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|0
1733701690000|2024-12-08 23:48:10|42073.1|42053.1|42073.5|42053.5|42073.5|42053.5|42073.1|42053.1|0
1733701700000|2024-12-08 23:48:20|42075.6|42055.6|42076.3|42056.3|42076.3|42056.3|42075.6|42055.6|0
1733701710000|2024-12-08 23:48:30|42081|42061|42088.5|42068.5|42088.5|42068.5|42081|42061|3
1733701720000|2024-12-08 23:48:40|42086.3|42066.3|42086|42066|42086.3|42066.3|42086|42066|0
1733701730000|2024-12-08 23:48:50|42088.1|42068.1|42088.5|42068.5|42091|42071|42088.1|42068.1|4
1733701740000|2024-12-08 23:49:00|42086.3|42066.3|42088.5|42068.5|42088.5|42068.5|42086|42066|0
1733701760000|2024-12-08 23:49:20|42090.6|42070.6|42091|42071|42091|42071|42090.6|42070.6|0
1733701770000|2024-12-08 23:49:30|42088.5|42068.5|42091|42071|42091|42071|42088.5|42068.5|0
1733701810000|2024-12-08 23:50:10|42090.7|42070.7|42091|42071|42091|42071|42090.7|42070.7|0
1733701860000|2024-12-08 23:51:00|42090.7|42070.7|42091|42071|42091|42071|42088.8|42068.8|0
1733701870000|2024-12-08 23:51:10|42090.7|42070.7|42088.5|42068.5|42090.7|42070.7|42088.5|42068.5|0
1733701890000|2024-12-08 23:51:30|42091|42071|42091|42071|42091|42071|42091|42071|0
1733701920000|2024-12-08 23:52:00|42093.2|42073.2|42093.5|42073.5|42093.5|42073.5|42093.2|42073.2|0
1733701960000|2024-12-08 23:52:40|42091|42071|42091|42071|42091|42071|42091|42071|1
1733701980000|2024-12-08 23:53:00|42091.3|42071.3|42091|42071|42093.5|42073.5|42091|42071|0
1733702010000|2024-12-08 23:53:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1733702030000|2024-12-08 23:53:50|42091|42071|42091|42071|42091|42071|42091|42071|1
1733702040000|2024-12-08 23:54:00|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|42093.5|42073.5|0
1733702050000|2024-12-08 23:54:10|42091.3|42071.3|42091|42071|42093.5|42073.5|42091|42071|0
1733702090000|2024-12-08 23:54:50|42088.5|42068.5|42091|42071|42091|42071|42088.5|42068.5|0
1733702150000|2024-12-08 23:55:50|42088.8|42068.8|42091|42071|42091|42071|42088.5|42068.5|0
1733702160000|2024-12-08 23:56:00|42092.8|42072.8|42088.5|42068.5|42092.8|42072.8|42088.5|42068.5|3
1733702190000|2024-12-08 23:56:30|42086|42066|42086|42066|42086|42066|42086|42066|0
1733702220000|2024-12-08 23:57:00|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|0
1733702230000|2024-12-08 23:57:10|42085.7|42065.7|42086|42066|42086|42066|42085.7|42065.7|0
1733702240000|2024-12-08 23:57:20|42083.5|42063.5|42086|42066|42086|42066|42083.5|42063.5|0
1733702310000|2024-12-08 23:58:30|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42086.3|42066.3|3
1733702320000|2024-12-08 23:58:40|42086|42066|42086|42066|42088.5|42068.5|42086|42066|0
1733702330000|2024-12-08 23:58:50|42088.2|42068.2|42086|42066|42088.5|42068.5|42086|42066|0
1733702340000|2024-12-08 23:59:00|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|0
1733702350000|2024-12-08 23:59:10|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42086|42066|4
1733702380000|2024-12-08 23:59:40|||||||||2
1733702390000|2024-12-08 23:59:50|42091|42071|42091|42071|42091|42071|42091|42071|1
1733702400000|2024-12-09 00:00:00|42093.5|42073.5|42093.5|42073.5|42096|42076|42093.5|42073.5|6
1733702410000|2024-12-09 00:00:10|42095.7|42075.7|42093.5|42073.5|42098.2|42078.2|42093.5|42073.5|6
1733702420000|2024-12-09 00:00:20|42095.7|42075.7|42093.5|42073.5|42095.7|42075.7|42093.5|42073.5|0
1733702430000|2024-12-09 00:00:30|42093.2|42073.2|42088.5|42068.5|42093.5|42073.5|42088.5|42068.5|14
1733702440000|2024-12-09 00:00:40|42086|42066|42086|42066|42088.5|42068.5|42086|42066|2
1733702450000|2024-12-09 00:00:50|42083.8|42063.8|42081.3|42061.3|42083.8|42063.8|42081.3|42061.3|0
1733702460000|2024-12-09 00:01:00|42083.5|42063.5|42081.3|42061.3|42083.8|42063.8|42081.3|42061.3|2
1733702470000|2024-12-09 00:01:10|42081|42061|42081|42061|42081|42061|42078.5|42058.5|4
1733702480000|2024-12-09 00:01:20|42078.5|42058.5|42081|42061|42081|42061|42078.5|42058.5|0
1733702490000|2024-12-09 00:01:30|42080.7|42060.7|42081|42061|42081|42061|42080.7|42060.7|0
1733702500000|2024-12-09 00:01:40|42078.5|42058.5|42080.7|42060.7|42081|42061|42078.5|42058.5|0
1733702510000|2024-12-09 00:01:50|42078.5|42058.5|42076|42056|42081|42061|42073.8|42053.8|2
1733702520000|2024-12-09 00:02:00|42073.5|42053.5|42071|42051|42076|42056|42068.8|42048.8|6
1733702530000|2024-12-09 00:02:10|42073.5|42053.5|42076|42056|42076|42056|42071|42051|0
1733702540000|2024-12-09 00:02:20|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|0
1733702560000|2024-12-09 00:02:40|42073.5|42053.5|42076|42056|42078.5|42058.5|42073.5|42053.5|0
1733702570000|2024-12-09 00:02:50|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|0
1733702580000|2024-12-09 00:03:00|42078.5|42058.5|42076|42056|42078.5|42058.5|42076|42056|0
1733702590000|2024-12-09 00:03:10|42078.2|42058.2|42078.5|42058.5|42078.5|42058.5|42078.2|42058.2|0
1733702630000|2024-12-09 00:03:50|||||||||2
1733702650000|2024-12-09 00:04:10|42076.3|42056.3|42076|42056|42076.3|42056.3|42076|42056|1
1733702660000|2024-12-09 00:04:20|42073.8|42053.8|42073.5|42053.5|42073.8|42053.8|42073.5|42053.5|0
1733702670000|2024-12-09 00:04:30|42075.7|42055.7|42073.5|42053.5|42076|42056|42073.5|42053.5|0
1733702680000|2024-12-09 00:04:40|42075.7|42055.7|42073.5|42053.5|42076|42056|42073.5|42053.5|0
1733702690000|2024-12-09 00:04:50|42075.7|42055.7|42076|42056|42076|42056|42073.5|42053.5|0
1733702700000|2024-12-09 00:05:00|42073.8|42053.8|42071|42051|42073.8|42053.8|42071|42051|0
1733702710000|2024-12-09 00:05:10|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|0
1733702730000|2024-12-09 00:05:30|42064.2|42044.2|42061.4|42041.4|42064.2|42044.2|42061.4|42041.4|2
1733702740000|2024-12-09 00:05:40|42059.2|42039.2|42061|42041|42061|42041|42058.5|42038.5|0
1733702760000|2024-12-09 00:06:00|42058.9|42038.9|42058.9|42038.9|42060.7|42040.7|42058.5|42038.5|0
1733702770000|2024-12-09 00:06:10|42058.5|42038.5|42058.5|42038.5|42061|42041|42058.5|42038.5|0
1733702780000|2024-12-09 00:06:20|42061|42041|42058.5|42038.5|42061|42041|42058.5|42038.5|0
1733702790000|2024-12-09 00:06:30|42061|42041|42061|42041|42061|42041|42058.5|42038.5|0
1733702800000|2024-12-09 00:06:40|42058.5|42038.5|42061|42041|42061|42041|42058.5|42038.5|0
1733702820000|2024-12-09 00:07:00|||||||||1
1733702830000|2024-12-09 00:07:10|42058.5|42038.5|42058.5|42038.5|42061|42041|42058.5|42038.5|1
1733702840000|2024-12-09 00:07:20|42056|42036|42056|42036|42056|42036|42056|42036|0
1733702850000|2024-12-09 00:07:30|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|42053.5|42033.5|1
1733702860000|2024-12-09 00:07:40|42048.5|42028.5|42041.4|42021.4|42048.5|42028.5|42041|42021|11
1733702880000|2024-12-09 00:08:00|42041|42021|42041|42021|42041|42021|42041|42021|0
1733702890000|2024-12-09 00:08:10|42043.2|42023.2|42043.5|42023.5|42043.5|42023.5|42043.2|42023.2|4
1733702900000|2024-12-09 00:08:20|42043.9|42023.9|42048.5|42028.5|42048.5|42028.5|42043.9|42023.9|2
1733702920000|2024-12-09 00:08:40|||||||||1
1733702950000|2024-12-09 00:09:10|42046.4|42026.4|42046|42026|42046.4|42026.4|42046|42026|1
1733702970000|2024-12-09 00:09:30|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|3
1733703000000|2024-12-09 00:10:00|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|0
1733703010000|2024-12-09 00:10:10|42046|42026|42046|42026|42048.2|42028.2|42046|42026|1
1733703020000|2024-12-09 00:10:20|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|42048.5|42028.5|0
1733703040000|2024-12-09 00:10:40|42051|42031|42051|42031|42051|42031|42051|42031|1
1733703050000|2024-12-09 00:10:50|42053.5|42033.5|42058.5|42038.5|42058.5|42038.5|42053.5|42033.5|5
1733703060000|2024-12-09 00:11:00|42060.7|42040.7|42063.5|42043.5|42063.5|42043.5|42060.7|42040.7|1
1733703070000|2024-12-09 00:11:10|42063.2|42043.2|42061|42041|42063.2|42043.2|42061|42041|1
1733703090000|2024-12-09 00:11:30|42058.5|42038.5|42061|42041|42061|42041|42058.5|42038.5|0
1733703110000|2024-12-09 00:11:50|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|0
1733703120000|2024-12-09 00:12:00|42061|42041|42061|42041|42061|42041|42061|42041|0
1733703130000|2024-12-09 00:12:10|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42061|42041|0
1733703160000|2024-12-09 00:12:40|||||||||2
1733703180000|2024-12-09 00:13:00|42066|42046|42066|42046|42066|42046|42066|42046|0
1733703210000|2024-12-09 00:13:30|||||||||1
1733703230000|2024-12-09 00:13:50|42063.5|42043.5|42061|42041|42063.5|42043.5|42061|42041|1
1733703240000|2024-12-09 00:14:00|42063.5|42043.5|42066|42046|42066|42046|42063.5|42043.5|1
1733703260000|2024-12-09 00:14:20|||||||||1
1733703280000|2024-12-09 00:14:40|||||||||1
1733703290000|2024-12-09 00:14:50|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|0
1733703300000|2024-12-09 00:15:00|42066|42046|42063.5|42043.5|42066|42046|42063.5|42043.5|0
1733703310000|2024-12-09 00:15:10|42063.9|42043.9|42066|42046|42066|42046|42063.5|42043.5|0
1733703320000|2024-12-09 00:15:20|42063.5|42043.5|42063.5|42043.5|42066|42046|42063.5|42043.5|1
1733703340000|2024-12-09 00:15:40|||||||||1
1733703350000|2024-12-09 00:15:50|42061|42041|42061|42041|42061|42041|42061|42041|0
1733703360000|2024-12-09 00:16:00|42061.4|42041.4|42066|42046|42066|42046|42061|42041|2
1733703370000|2024-12-09 00:16:10|42063.5|42043.5|42066|42046|42066|42046|42063.5|42043.5|0
1733703390000|2024-12-09 00:16:30|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|0
1733703400000|2024-12-09 00:16:40|42066|42046|42066|42046|42066|42046|42066|42046|0
1733703420000|2024-12-09 00:17:00|42068.2|42048.2|42066|42046|42068.5|42048.5|42066|42046|0
1733703430000|2024-12-09 00:17:10|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42066|42046|0
1733703480000|2024-12-09 00:18:00|42071|42051|42071|42051|42071|42051|42071|42051|4
1733703490000|2024-12-09 00:18:10|42070.7|42050.7|42068.5|42048.5|42070.7|42050.7|42066|42046|1
1733703500000|2024-12-09 00:18:20|42066|42046|42068.2|42048.2|42068.5|42048.5|42066|42046|0
1733703510000|2024-12-09 00:18:30|42068.5|42048.5|42066|42046|42068.5|42048.5|42066|42046|0
1733703520000|2024-12-09 00:18:40|||||||||1
1733703540000|2024-12-09 00:19:00|42061|42041|42061|42041|42061|42041|42061|42041|0
1733703550000|2024-12-09 00:19:10|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|2
1733703640000|2024-12-09 00:20:40|42056|42036|42053.5|42033.5|42056|42036|42053.5|42033.5|1
1733703670000|2024-12-09 00:21:10|||||||||3
1733703690000|2024-12-09 00:21:30|||||||||1
1733703700000|2024-12-09 00:21:40|42053.6|42033.6|42055.7|42035.7|42055.7|42035.7|42053.6|42033.6|0
1733703720000|2024-12-09 00:22:00|42053.6|42033.6|42051.4|42031.4|42053.6|42033.6|42051.1|42031.1|0
1733703730000|2024-12-09 00:22:10|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|3
1733703780000|2024-12-09 00:23:00|42050.7|42030.7|42048.6|42028.6|42050.7|42030.7|42048.6|42028.6|2
1733703790000|2024-12-09 00:23:10|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|42043.6|42023.6|1
1733703800000|2024-12-09 00:23:20|||||||||2
1733703830000|2024-12-09 00:23:50|||||||||2
1733703870000|2024-12-09 00:24:30|||||||||1
1733703880000|2024-12-09 00:24:40|||||||||1
1733703890000|2024-12-09 00:24:50|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|0
1733703900000|2024-12-09 00:25:00|||||||||1
1733703910000|2024-12-09 00:25:10|42046.4|42026.4|42051.1|42031.1|42051.1|42031.1|42046.4|42026.4|2
1733703930000|2024-12-09 00:25:30|||||||||1
1733703940000|2024-12-09 00:25:40|42053.6|42033.6|42056.1|42036.1|42056.1|42036.1|42053.6|42033.6|4
1733703950000|2024-12-09 00:25:50|42058.6|42038.6|42058.6|42038.6|42058.6|42038.6|42056.1|42036.1|1
1733703960000|2024-12-09 00:26:00|42056.4|42036.4|42058.6|42038.6|42058.6|42038.6|42056.4|42036.4|1
1733703970000|2024-12-09 00:26:10|42058.2|42038.2|42053.6|42033.6|42058.6|42038.6|42053.6|42033.6|4
1733704000000|2024-12-09 00:26:40|42053.2|42033.2|42051.1|42031.1|42053.2|42033.2|42051.1|42031.1|2
1733704010000|2024-12-09 00:26:50|||||||||1
1733704020000|2024-12-09 00:27:00|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|1
1733704030000|2024-12-09 00:27:10|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|0
1733704040000|2024-12-09 00:27:20|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|42053.6|42033.6|1
1733704050000|2024-12-09 00:27:30|42053.9|42033.9|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|1
1733704060000|2024-12-09 00:27:40|42049.2|42029.2|42048.9|42028.9|42051.4|42031.4|42048.9|42028.9|2
1733704080000|2024-12-09 00:28:00|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|1
1733704090000|2024-12-09 00:28:10|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|1
1733704120000|2024-12-09 00:28:40|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|2
1733704130000|2024-12-09 00:28:50|42043.9|42023.9|42043.6|42023.6|42043.9|42023.9|42043.6|42023.6|0
1733704150000|2024-12-09 00:29:10|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|2
1733704190000|2024-12-09 00:29:50|42038.2|42018.2|42033.6|42013.6|42038.2|42018.2|42033.6|42013.6|1
1733704200000|2024-12-09 00:30:00|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|0
1733704210000|2024-12-09 00:30:10|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|3
1733704220000|2024-12-09 00:30:20|42028.6|42008.6|42023.9|42003.9|42028.6|42008.6|42023.9|42003.9|6
1733704230000|2024-12-09 00:30:30|||||||||5
1733704240000|2024-12-09 00:30:40|||||||||3
1733704250000|2024-12-09 00:30:50|||||||||1
1733704260000|2024-12-09 00:31:00|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|4
1733704270000|2024-12-09 00:31:10|42023.2|42003.2|42021.1|42001.1|42023.2|42003.2|42021.1|42001.1|2
1733704290000|2024-12-09 00:31:30|42023.6|42003.6|42025.7|42005.7|42025.7|42005.7|42023.6|42003.6|6
1733704300000|2024-12-09 00:31:40|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|0
1733704310000|2024-12-09 00:31:50|42023.9|42003.9|42026.1|42006.1|42026.1|42006.1|42023.9|42003.9|2
1733704320000|2024-12-09 00:32:00|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|0
1733704330000|2024-12-09 00:32:10|||||||||2
1733704360000|2024-12-09 00:32:40|42023.2|42003.2|42021.1|42001.1|42023.2|42003.2|42021.1|42001.1|0
1733704380000|2024-12-09 00:33:00|42021.4|42001.4|42023.6|42003.6|42023.6|42003.6|42021.1|42001.1|0
1733704400000|2024-12-09 00:33:20|42021.1|42001.1|42018.6|41998.6|42021.1|42001.1|42018.6|41998.6|2
1733704420000|2024-12-09 00:33:40|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|42021.1|42001.1|0
1733704430000|2024-12-09 00:33:50|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|1
1733704450000|2024-12-09 00:34:10|42018.2|41998.2|42013.6|41993.6|42018.2|41998.2|42013.6|41993.6|2
1733704470000|2024-12-09 00:34:30|||||||||4
1733704480000|2024-12-09 00:34:40|42011.4|41991.4|42006.7|41986.7|42013.9|41993.9|42006.7|41986.7|4
1733704490000|2024-12-09 00:34:50|42006.4|41986.4|42008.9|41988.9|42008.9|41988.9|42006.4|41986.4|1
1733704500000|2024-12-09 00:35:00|42006.4|41986.4|42006.4|41986.4|42008.9|41988.9|42006.4|41986.4|0
1733704510000|2024-12-09 00:35:10|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|5
1733704520000|2024-12-09 00:35:20|42001.4|41981.4|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|3
1733704540000|2024-12-09 00:35:40|42001.7|41981.7|41998.9|41978.9|42001.7|41981.7|41998.9|41978.9|2
1733704560000|2024-12-09 00:36:00|42001.1|41981.1|42001.7|41981.7|42003.9|41983.9|42001.1|41981.1|4
1733704570000|2024-12-09 00:36:10|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|5
1733704580000|2024-12-09 00:36:20|42006.4|41986.4|42001.4|41981.4|42006.4|41986.4|42001.4|41981.4|4
1733704590000|2024-12-09 00:36:30|42001.7|41981.7|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|1
1733704600000|2024-12-09 00:36:40|42003.6|41983.6|42003.9|41983.9|42003.9|41983.9|42001.4|41981.4|4
1733704610000|2024-12-09 00:36:50|42004.2|41984.2|42004.3|41984.3|42004.3|41984.3|42004.2|41984.2|2
1733704620000|2024-12-09 00:37:00|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|42003.9|41983.9|6
1733704630000|2024-12-09 00:37:10|42003.6|41983.6|42003.9|41983.9|42003.9|41983.9|42003.6|41983.6|3
1733704650000|2024-12-09 00:37:30|42001.4|41981.4|41999.3|41979.3|42001.4|41981.4|41999.3|41979.3|2
1733704660000|2024-12-09 00:37:40|||||||||1
1733704670000|2024-12-09 00:37:50|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|41996.4|41976.4|3
1733704680000|2024-12-09 00:38:00|41996.1|41976.1|41993.9|41973.9|41996.1|41976.1|41993.9|41973.9|1
1733704690000|2024-12-09 00:38:10|||||||||3
1733704700000|2024-12-09 00:38:20|41993.6|41973.6|41993.9|41973.9|41993.9|41973.9|41991.4|41971.4|0
1733704710000|2024-12-09 00:38:30|41991.4|41971.4|41991.4|41971.4|41993.6|41973.6|41988.9|41968.9|2
1733704720000|2024-12-09 00:38:40|41989.3|41969.3|41988.9|41968.9|41989.3|41969.3|41988.9|41968.9|1
1733704740000|2024-12-09 00:39:00|||||||||2
1733704770000|2024-12-09 00:39:30|||||||||6
1733704780000|2024-12-09 00:39:40|||||||||1
1733704790000|2024-12-09 00:39:50|41986.4|41966.4|41988.9|41968.9|41988.9|41968.9|41986.4|41966.4|1
1733704800000|2024-12-09 00:40:00|41988.6|41968.6|41986.4|41966.4|41988.6|41968.6|41983.9|41963.9|1
1733704810000|2024-12-09 00:40:10|41988.6|41968.6|41988.9|41968.9|41988.9|41968.9|41988.6|41968.6|0
1733704820000|2024-12-09 00:40:20|||||||||4
1733704830000|2024-12-09 00:40:30|||||||||5
1733704850000|2024-12-09 00:40:50|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|41993.9|41973.9|2
1733704860000|2024-12-09 00:41:00|41993.6|41973.6|41988.9|41968.9|41993.6|41973.6|41988.9|41968.9|0
1733704870000|2024-12-09 00:41:10|||||||||2
1733704890000|2024-12-09 00:41:30|||||||||1
1733704900000|2024-12-09 00:41:40|41988.6|41968.6|41983.9|41963.9|41988.6|41968.6|41983.9|41963.9|2
1733704910000|2024-12-09 00:41:50|41981.8|41961.8|41981.4|41961.4|41981.8|41961.8|41981.4|41961.4|5
1733704920000|2024-12-09 00:42:00|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1733704940000|2024-12-09 00:42:20|41981.8|41961.8|41981.4|41961.4|41981.8|41961.8|41981.4|41961.4|1
1733704950000|2024-12-09 00:42:30|41983.6|41963.6|41981.4|41961.4|41983.9|41963.9|41981.4|41961.4|2
1733704960000|2024-12-09 00:42:40|41983.6|41963.6|41983.9|41963.9|41983.9|41963.9|41983.6|41963.6|0
1733704970000|2024-12-09 00:42:50|41981.4|41961.4|41981.4|41961.4|41983.9|41963.9|41981.4|41961.4|2
1733704980000|2024-12-09 00:43:00|41981.8|41961.8|41981.4|41961.4|41981.8|41961.8|41981.4|41961.4|2
1733705040000|2024-12-09 00:44:00|41983.6|41963.6|41983.6|41963.6|41983.6|41963.6|41983.6|41963.6|3
1733705050000|2024-12-09 00:44:10|||||||||1
1733705060000|2024-12-09 00:44:20|41986.1|41966.1|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|4
1733705080000|2024-12-09 00:44:40|||||||||7
1733705100000|2024-12-09 00:45:00|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|41986.1|41966.1|2
1733705110000|2024-12-09 00:45:10|||||||||3
1733705150000|2024-12-09 00:45:50|41988.6|41968.6|41983.9|41963.9|41988.6|41968.6|41983.9|41963.9|1
1733705190000|2024-12-09 00:46:30|||||||||1
1733705200000|2024-12-09 00:46:40|||||||||1
1733705210000|2024-12-09 00:46:50|41984.3|41964.3|41986.4|41966.4|41988.9|41968.9|41983.9|41963.9|6
1733705220000|2024-12-09 00:47:00|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|0
1733705230000|2024-12-09 00:47:10|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|41988.6|41968.6|2
1733705240000|2024-12-09 00:47:20|41988.9|41968.9|41993.6|41973.6|41993.6|41973.6|41988.9|41968.9|4
1733705250000|2024-12-09 00:47:30|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|41996.1|41976.1|5
1733705260000|2024-12-09 00:47:40|41993.9|41973.9|41993.6|41973.6|41996.1|41976.1|41993.6|41973.6|0
1733705270000|2024-12-09 00:47:50|41995.8|41975.8|41993.6|41973.6|41996.1|41976.1|41993.6|41973.6|2
1733705280000|2024-12-09 00:48:00|||||||||1
1733705290000|2024-12-09 00:48:10|||||||||1
1733705350000|2024-12-09 00:49:10|||||||||2
1733705370000|2024-12-09 00:49:30|41991.4|41971.4|41991.1|41971.1|41991.4|41971.4|41991.1|41971.1|2
1733705380000|2024-12-09 00:49:40|||||||||2
1733705390000|2024-12-09 00:49:50|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|41993.6|41973.6|2
1733705400000|2024-12-09 00:50:00|||||||||1
1733705410000|2024-12-09 00:50:10|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|3
1733705420000|2024-12-09 00:50:20|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|42001.1|41981.1|1
1733705430000|2024-12-09 00:50:30|42003.3|41983.3|42001.1|41981.1|42003.3|41983.3|42001.1|41981.1|0
1733705440000|2024-12-09 00:50:40|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|0
1733705460000|2024-12-09 00:51:00|42001.1|41981.1|42001.1|41981.1|42003.6|41983.6|42001.1|41981.1|3
1733705470000|2024-12-09 00:51:10|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|0
1733705480000|2024-12-09 00:51:20|||||||||5
1733705490000|2024-12-09 00:51:30|42011.1|41991.1|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|1
1733705500000|2024-12-09 00:51:40|||||||||1
1733705510000|2024-12-09 00:51:50|42006.4|41986.4|42006.1|41986.1|42006.4|41986.4|42006.1|41986.1|0
1733705530000|2024-12-09 00:52:10|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|4
1733705550000|2024-12-09 00:52:30|42003.9|41983.9|42003.6|41983.6|42006.1|41986.1|42003.6|41983.6|2
1733705560000|2024-12-09 00:52:40|||||||||1
1733705570000|2024-12-09 00:52:50|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|2
1733705580000|2024-12-09 00:53:00|42003.9|41983.9|42008.3|41988.3|42008.3|41988.3|42003.6|41983.6|1
1733705590000|2024-12-09 00:53:10|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|1
1733705600000|2024-12-09 00:53:20|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|0
1733705610000|2024-12-09 00:53:30|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|0
1733705620000|2024-12-09 00:53:40|42008.3|41988.3|42008.6|41988.6|42008.6|41988.6|42008.3|41988.3|0
1733705630000|2024-12-09 00:53:50|||||||||1
1733705640000|2024-12-09 00:54:00|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|5
1733705670000|2024-12-09 00:54:30|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|1
1733705680000|2024-12-09 00:54:40|42008.3|41988.3|42008.6|41988.6|42008.6|41988.6|42008.3|41988.3|0
1733705700000|2024-12-09 00:55:00|42006.1|41986.1|42008.6|41988.6|42008.6|41988.6|42003.6|41983.6|4
1733705710000|2024-12-09 00:55:10|42006.1|41986.1|42003.6|41983.6|42006.1|41986.1|42003.6|41983.6|2
1733705720000|2024-12-09 00:55:20|42006.1|41986.1|42008.6|41988.6|42008.6|41988.6|42006.1|41986.1|4
1733705740000|2024-12-09 00:55:40|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|2
1733705750000|2024-12-09 00:55:50|42009|41989|42008.6|41988.6|42009|41989|42008.6|41988.6|1
1733705760000|2024-12-09 00:56:00|42006.1|41986.1|42001.1|41981.1|42006.1|41986.1|42001.1|41981.1|3
1733705780000|2024-12-09 00:56:20|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|1
1733705790000|2024-12-09 00:56:30|42003.3|41983.3|42001.1|41981.1|42003.6|41983.6|42001.1|41981.1|0
1733705800000|2024-12-09 00:56:40|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|1
1733705810000|2024-12-09 00:56:50|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|7
1733705820000|2024-12-09 00:57:00|42001.1|41981.1|42003.6|41983.6|42003.6|41983.6|42001.1|41981.1|5
1733705830000|2024-12-09 00:57:10|42005.8|41985.8|42006.1|41986.1|42006.1|41986.1|42005.8|41985.8|1
1733705850000|2024-12-09 00:57:30|||||||||1
1733705860000|2024-12-09 00:57:40|42006.5|41986.5|42008.6|41988.6|42008.6|41988.6|42006.5|41986.5|2
1733705880000|2024-12-09 00:58:00|42011.1|41991.1|42013.6|41993.6|42013.6|41993.6|42009|41989|7
1733705900000|2024-12-09 00:58:20|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|42011.1|41991.1|0
1733705910000|2024-12-09 00:58:30|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|42008.6|41988.6|0
1733705930000|2024-12-09 00:58:50|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|1
1733705940000|2024-12-09 00:59:00|42008.6|41988.6|42004.6|41984.6|42009|41989|42004.6|41984.6|28
1733705950000|2024-12-09 00:59:10|42006.5|41986.5|42004|41984|42006.5|41986.5|42004|41984|2
1733705960000|2024-12-09 00:59:20|42001.8|41981.8|42004|41984|42004|41984|42001.5|41981.5|1
1733705970000|2024-12-09 00:59:30|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|2
1733705980000|2024-12-09 00:59:40|42003.6|41983.6|42001.8|41981.8|42004|41984|41999.3|41979.3|1
1733705990000|2024-12-09 00:59:50|42004|41984|42004|41984|42004|41984|42001.8|41981.8|1
1733706000000|2024-12-09 01:00:00|42004.6|41984.6|42041.1|42021.1|42051.1|42031.1|42004.6|41984.6|101
1733706010000|2024-12-09 01:00:10|42038.6|42018.6|42053.6|42033.6|42053.6|42033.6|42031.1|42011.1|31
1733706020000|2024-12-09 01:00:20|42051.1|42031.1|42048.6|42028.6|42053.6|42033.6|42046.5|42026.5|8
1733706030000|2024-12-09 01:00:30|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42036.1|42016.1|31
1733706040000|2024-12-09 01:00:40|42051.1|42031.1|42061.1|42041.1|42061.1|42041.1|42045.8|42025.8|13
1733706050000|2024-12-09 01:00:50|42063.3|42043.3|42073.6|42053.6|42073.6|42053.6|42061.1|42041.1|11
1733706060000|2024-12-09 01:01:00|42071.1|42051.1|42053.6|42033.6|42071.1|42051.1|42048.6|42028.6|39
1733706070000|2024-12-09 01:01:10|42051.5|42031.5|42048.6|42028.6|42056.1|42036.1|42048.6|42028.6|12
1733706080000|2024-12-09 01:01:20|42051.1|42031.1|42048.6|42028.6|42051.1|42031.1|42046.5|42026.5|10
1733706090000|2024-12-09 01:01:30|42046.1|42026.1|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|5
1733706100000|2024-12-09 01:01:40|42039.3|42019.3|42043.6|42023.6|42043.6|42023.6|42038.6|42018.6|13
1733706110000|2024-12-09 01:01:50|42041.1|42021.1|42053.6|42033.6|42056.1|42036.1|42038.6|42018.6|8
1733706120000|2024-12-09 01:02:00|42051.1|42031.1|42051.1|42031.1|42053.6|42033.6|42046.1|42026.1|28
1733706130000|2024-12-09 01:02:10|42053.6|42033.6|42053.6|42033.6|42058.6|42038.6|42048.6|42028.6|7
1733706140000|2024-12-09 01:02:20|42054|42034|42053.6|42033.6|42058.6|42038.6|42053.6|42033.6|15
1733706150000|2024-12-09 01:02:30|42056.1|42036.1|42056.1|42036.1|42058.6|42038.6|42053.6|42033.6|3
1733706160000|2024-12-09 01:02:40|42058.3|42038.3|42056.1|42036.1|42061.1|42041.1|42056.1|42036.1|4
1733706170000|2024-12-09 01:02:50|42058.3|42038.3|42056.1|42036.1|42058.6|42038.6|42051.1|42031.1|2
1733706180000|2024-12-09 01:03:00|42053.6|42033.6|42056.1|42036.1|42058.6|42038.6|42053.6|42033.6|5
1733706190000|2024-12-09 01:03:10|42054|42034|42053.6|42033.6|42056.1|42036.1|42051.5|42031.5|3
1733706200000|2024-12-09 01:03:20|42051.1|42031.1|42053.6|42033.6|42053.6|42033.6|42048.6|42028.6|3
1733706210000|2024-12-09 01:03:30|42056.1|42036.1|42058.6|42038.6|42061.1|42041.1|42056.1|42036.1|11
1733706220000|2024-12-09 01:03:40|42056.1|42036.1|42056.1|42036.1|42058.6|42038.6|42056.1|42036.1|0
1733706230000|2024-12-09 01:03:50|42055.8|42035.8|42056.1|42036.1|42056.1|42036.1|42053.6|42033.6|1
1733706240000|2024-12-09 01:04:00|42053.6|42033.6|42061.1|42041.1|42066.1|42046.1|42053.6|42033.6|17
1733706250000|2024-12-09 01:04:10|42063.6|42043.6|42061.1|42041.1|42063.6|42043.6|42061.1|42041.1|2
1733706260000|2024-12-09 01:04:20|42058.6|42038.6|42053.6|42033.6|42058.6|42038.6|42053.6|42033.6|3
1733706270000|2024-12-09 01:04:30|42051.1|42031.1|42048.6|42028.6|42053.6|42033.6|42048.6|42028.6|3
1733706280000|2024-12-09 01:04:40|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42044.3|42024.3|4
1733706290000|2024-12-09 01:04:50|42046.1|42026.1|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|3
1733706300000|2024-12-09 01:05:00|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42048.6|42028.6|1
1733706310000|2024-12-09 01:05:10|42053.3|42033.3|42051.1|42031.1|42053.6|42033.6|42051.1|42031.1|3
1733706320000|2024-12-09 01:05:20|42049|42029|42044.3|42024.3|42051.1|42031.1|42042.1|42022.1|3
1733706330000|2024-12-09 01:05:30|42042.1|42022.1|42039.3|42019.3|42044.3|42024.3|42039.3|42019.3|1
1733706340000|2024-12-09 01:05:40|42039|42019|42036.1|42016.1|42039|42019|42033.6|42013.6|8
1733706350000|2024-12-09 01:05:50|42035.8|42015.8|42048.6|42028.6|42048.6|42028.6|42033.6|42013.6|9
1733706360000|2024-12-09 01:06:00|42046.5|42026.5|42043.6|42023.6|42048.6|42028.6|42043.6|42023.6|5
1733706370000|2024-12-09 01:06:10|42041.5|42021.5|42036.5|42016.5|42041.5|42021.5|42036.5|42016.5|7
1733706380000|2024-12-09 01:06:20|42036.1|42016.1|42038.3|42018.3|42038.6|42018.6|42036.1|42016.1|9
1733706390000|2024-12-09 01:06:30|42038.6|42018.6|42043.6|42023.6|42043.6|42023.6|42034|42014|10
1733706400000|2024-12-09 01:06:40|42045.8|42025.8|42046.1|42026.1|42050.8|42030.8|42045.8|42025.8|1
1733706410000|2024-12-09 01:06:50|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|0
1733706420000|2024-12-09 01:07:00|42043.6|42023.6|42040.8|42020.8|42043.6|42023.6|42038.6|42018.6|1
1733706430000|2024-12-09 01:07:10|42038.6|42018.6|42036.5|42016.5|42041.1|42021.1|42036.1|42016.1|0
1733706440000|2024-12-09 01:07:20|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42036.1|42016.1|0
1733706450000|2024-12-09 01:07:30|42038.3|42018.3|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|2
1733706460000|2024-12-09 01:07:40|42033.6|42013.6|42023.6|42003.6|42033.6|42013.6|42023.6|42003.6|10
1733706470000|2024-12-09 01:07:50|42021.5|42001.5|42023.6|42003.6|42023.6|42003.6|42021.5|42001.5|1
1733706480000|2024-12-09 01:08:00|42021.1|42001.1|42023.6|42003.6|42023.6|42003.6|42018.6|41998.6|4
1733706490000|2024-12-09 01:08:10|42023.3|42003.3|42026.1|42006.1|42026.1|42006.1|42021.1|42001.1|2
1733706500000|2024-12-09 01:08:20|42024|42004|42033.6|42013.6|42033.6|42013.6|42023.6|42003.6|3
1733706510000|2024-12-09 01:08:30|42031.1|42011.1|42033.6|42013.6|42033.6|42013.6|42028.6|42008.6|2
1733706520000|2024-12-09 01:08:40|42031.1|42011.1|42031.1|42011.1|42033.6|42013.6|42028.6|42008.6|2
1733706530000|2024-12-09 01:08:50|42033.3|42013.3|42031.1|42011.1|42033.6|42013.6|42028.6|42008.6|1
1733706540000|2024-12-09 01:09:00|42028.6|42008.6|42031.1|42011.1|42033.6|42013.6|42028.6|42008.6|8
1733706550000|2024-12-09 01:09:10|42031.5|42011.5|42031.1|42011.1|42033.6|42013.6|42029|42009|0
1733706560000|2024-12-09 01:09:20|42033.3|42013.3|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|1
1733706570000|2024-12-09 01:09:30|42038.3|42018.3|42036.2|42016.2|42038.6|42018.6|42033.6|42013.6|2
1733706580000|2024-12-09 01:09:40|42033.7|42013.7|42036.2|42016.2|42038.7|42018.7|42033.7|42013.7|1
1733706590000|2024-12-09 01:09:50|42034|42014|42033.7|42013.7|42036.2|42016.2|42033.7|42013.7|1
1733706600000|2024-12-09 01:10:00|42036.2|42016.2|42038.7|42018.7|42038.7|42018.7|42036.2|42016.2|1
1733706610000|2024-12-09 01:10:10|42041.2|42021.2|42041.2|42021.2|42041.2|42021.2|42038.7|42018.7|0
1733706620000|2024-12-09 01:10:20|42043.7|42023.7|42044|42024|42046.2|42026.2|42043.7|42023.7|6
1733706630000|2024-12-09 01:10:30|42043.7|42023.7|42043.7|42023.7|42046.2|42026.2|42043.7|42023.7|1
1733706650000|2024-12-09 01:10:50|42041.2|42021.2|42041.2|42021.2|42043.7|42023.7|42041.2|42021.2|4
1733706660000|2024-12-09 01:11:00|42038.7|42018.7|42043.7|42023.7|42043.7|42023.7|42038.7|42018.7|1
1733706670000|2024-12-09 01:11:10|42044.3|42024.3|42048.7|42028.7|42048.7|42028.7|42044.3|42024.3|1
1733706680000|2024-12-09 01:11:20|42050.8|42030.8|42053.7|42033.7|42053.7|42033.7|42050.8|42030.8|4
1733706690000|2024-12-09 01:11:30|42056.2|42036.2|42066.2|42046.2|42066.2|42046.2|42056.2|42036.2|4
1733706700000|2024-12-09 01:11:40|42068.3|42048.3|42063.7|42043.7|42068.7|42048.7|42063.7|42043.7|12
1733706710000|2024-12-09 01:11:50|42063.3|42043.3|42061.2|42041.2|42063.7|42043.7|42058.7|42038.7|7
1733706720000|2024-12-09 01:12:00|42063.3|42043.3|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|2
1733706730000|2024-12-09 01:12:10|42066.2|42046.2|42066.2|42046.2|42068.7|42048.7|42064|42044|4
1733706740000|2024-12-09 01:12:20|42068.3|42048.3|42063.7|42043.7|42068.7|42048.7|42063.7|42043.7|3
1733706760000|2024-12-09 01:12:40|42061.5|42041.5|42061.2|42041.2|42061.5|42041.5|42061.2|42041.2|2
1733706770000|2024-12-09 01:12:50|42061.5|42041.5|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|2
1733706780000|2024-12-09 01:13:00|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|42065.8|42045.8|2
1733706800000|2024-12-09 01:13:20|42068.3|42048.3|42068.3|42048.3|42070.8|42050.8|42068.3|42048.3|3
1733706810000|2024-12-09 01:13:30|42070.5|42050.5|42068.3|42048.3|42072.7|42052.7|42068.3|42048.3|7
1733706820000|2024-12-09 01:13:40|42065.8|42045.8|42070.8|42050.8|42070.8|42050.8|42065.8|42045.8|2
1733706830000|2024-12-09 01:13:50|42073|42053|42073.7|42053.7|42073.7|42053.7|42068.7|42048.7|2
1733706840000|2024-12-09 01:14:00|42075.8|42055.8|42073.7|42053.7|42076.2|42056.2|42073.7|42053.7|2
1733706850000|2024-12-09 01:14:10|42071.2|42051.2|42071.2|42051.2|42073.3|42053.3|42071.2|42051.2|1
1733706860000|2024-12-09 01:14:20|42070.8|42050.8|42071.2|42051.2|42071.2|42051.2|42068.7|42048.7|1
1733706870000|2024-12-09 01:14:30|42069|42049|42071.2|42051.2|42073.7|42053.7|42068.7|42048.7|5
1733706880000|2024-12-09 01:14:40|42073.3|42053.3|42066.2|42046.2|42073.7|42053.7|42066.2|42046.2|5
1733706890000|2024-12-09 01:14:50|42068.3|42048.3|42064|42044|42068.7|42048.7|42064|42044|4
1733706900000|2024-12-09 01:15:00|42063.7|42043.7|42058.7|42038.7|42063.7|42043.7|42058.7|42038.7|0
1733706910000|2024-12-09 01:15:10|42056.2|42036.2|42056.2|42036.2|42056.2|42036.2|42053.7|42033.7|2
1733706920000|2024-12-09 01:15:20|42058.3|42038.3|42061.2|42041.2|42061.2|42041.2|42056.2|42036.2|0
1733706930000|2024-12-09 01:15:30|42061.5|42041.5|42063.7|42043.7|42065.8|42045.8|42061.5|42041.5|0
1733706940000|2024-12-09 01:15:40|42066.2|42046.2|42059.3|42039.3|42066.2|42046.2|42059|42039|1
1733706950000|2024-12-09 01:15:50|42059|42039|42063.7|42043.7|42063.7|42043.7|42059|42039|1
1733706960000|2024-12-09 01:16:00|42065.8|42045.8|42066.2|42046.2|42068.7|42048.7|42065.8|42045.8|2
1733706970000|2024-12-09 01:16:10|42063.7|42043.7|42063.7|42043.7|42063.7|42043.7|42061.2|42041.2|2
1733706980000|2024-12-09 01:16:20|42061.2|42041.2|42061.2|42041.2|42063.7|42043.7|42061.2|42041.2|0
1733706990000|2024-12-09 01:16:30|42063.3|42043.3|42063.7|42043.7|42063.7|42043.7|42063.3|42043.3|0
1733707010000|2024-12-09 01:16:50|42063.3|42043.3|42056.2|42036.2|42063.7|42043.7|42056.2|42036.2|5
1733707020000|2024-12-09 01:17:00|42054|42034|42056.2|42036.2|42058.7|42038.7|42053.7|42033.7|0
1733707030000|2024-12-09 01:17:10|42058.3|42038.3|42058.7|42038.7|42058.7|42038.7|42056.2|42036.2|3
1733707040000|2024-12-09 01:17:20|42061.2|42041.2|42058.7|42038.7|42061.2|42041.2|42058.7|42038.7|1
1733707050000|2024-12-09 01:17:30|42061.2|42041.2|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|0
1733707060000|2024-12-09 01:17:40|42059|42039|42058.7|42038.7|42059|42039|42056.2|42036.2|0
1733707070000|2024-12-09 01:17:50|42056.2|42036.2|42053.7|42033.7|42056.2|42036.2|42053.7|42033.7|1
1733707080000|2024-12-09 01:18:00|42051.5|42031.5|42048.7|42028.7|42051.5|42031.5|42048.7|42028.7|0
1733707090000|2024-12-09 01:18:10|42050.8|42030.8|42051.2|42031.2|42051.2|42031.2|42050.8|42030.8|1
1733707100000|2024-12-09 01:18:20|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|42053.7|42033.7|0
1733707110000|2024-12-09 01:18:30|42051.2|42031.2|42053.7|42033.7|42053.7|42033.7|42051.2|42031.2|2
1733707120000|2024-12-09 01:18:40|||||||||1
1733707130000|2024-12-09 01:18:50|42051.2|42031.2|42048.7|42028.7|42051.2|42031.2|42048.7|42028.7|1
1733707140000|2024-12-09 01:19:00|42050.8|42030.8|42048.7|42028.7|42053.7|42033.7|42048.7|42028.7|1
1733707150000|2024-12-09 01:19:10|42051.2|42031.2|42051.2|42031.2|42053.7|42033.7|42051.2|42031.2|2
1733707160000|2024-12-09 01:19:20|42053.7|42033.7|42048.7|42028.7|42053.7|42033.7|42048.7|42028.7|4
1733707170000|2024-12-09 01:19:30|42046.2|42026.2|42048.7|42028.7|42053.7|42033.7|42046.2|42026.2|1
1733707180000|2024-12-09 01:19:40|42051.2|42031.2|42048.7|42028.7|42051.2|42031.2|42048.7|42028.7|2
1733707190000|2024-12-09 01:19:50|42049|42029|42056.2|42036.2|42056.2|42036.2|42049|42029|1
1733707200000|2024-12-09 01:20:00|42058.3|42038.3|42063.7|42043.7|42066.2|42046.2|42058.3|42038.3|2
1733707210000|2024-12-09 01:20:10|42061.2|42041.2|42058.7|42038.7|42061.5|42041.5|42058.7|42038.7|0
1733707220000|2024-12-09 01:20:20|42055.8|42035.8|42051.2|42031.2|42056.2|42036.2|42051.2|42031.2|5
1733707230000|2024-12-09 01:20:30|42049|42029|42046.2|42026.2|42049|42029|42043.7|42023.7|3
1733707240000|2024-12-09 01:20:40|42046.5|42026.5|42048.7|42028.7|42048.7|42028.7|42046.2|42026.2|0
1733707250000|2024-12-09 01:20:50|42051.2|42031.2|42046.5|42026.5|42053.7|42033.7|42046.5|42026.5|1
1733707260000|2024-12-09 01:21:00|42046.2|42026.2|42048.7|42028.7|42048.7|42028.7|42043.7|42023.7|4
1733707270000|2024-12-09 01:21:10|42051.2|42031.2|42053.7|42033.7|42056.2|42036.2|42048.7|42028.7|2
1733707280000|2024-12-09 01:21:20|42051.5|42031.5|42056.2|42036.2|42056.2|42036.2|42049|42029|1
1733707290000|2024-12-09 01:21:30|42053.7|42033.7|42056.2|42036.2|42056.2|42036.2|42053.7|42033.7|1
1733707300000|2024-12-09 01:21:40|42058.3|42038.3|42056.2|42036.2|42058.3|42038.3|42053.7|42033.7|1
1733707320000|2024-12-09 01:22:00|42058.7|42038.7|42061.2|42041.2|42061.2|42041.2|42058.7|42038.7|1
1733707330000|2024-12-09 01:22:10|42061.5|42041.5|42050.8|42030.8|42063.7|42043.7|42048.7|42028.7|2
1733707340000|2024-12-09 01:22:20|42051.2|42031.2|42053.3|42033.3|42053.3|42033.3|42049|42029|1
1733707350000|2024-12-09 01:22:30|42053.7|42033.7|42053.7|42033.7|42056.2|42036.2|42051.5|42031.5|4
1733707360000|2024-12-09 01:22:40|42055.8|42035.8|42058.7|42038.7|42058.7|42038.7|42053.7|42033.7|1
1733707370000|2024-12-09 01:22:50|42060.8|42040.8|42061.2|42041.2|42061.2|42041.2|42060.8|42040.8|1
1733707380000|2024-12-09 01:23:00|42063.3|42043.3|42073.7|42053.7|42076.2|42056.2|42063.3|42043.3|8
1733707390000|2024-12-09 01:23:10|42076.2|42056.2|42079|42059|42079|42059|42073.7|42053.7|5
1733707400000|2024-12-09 01:23:20|42078.7|42058.7|42078.7|42058.7|42081.2|42061.2|42078.7|42058.7|3
1733707410000|2024-12-09 01:23:30|42076.2|42056.2|42073.7|42053.7|42076.2|42056.2|42073.7|42053.7|1
1733707420000|2024-12-09 01:23:40|42071.2|42051.2|42068.7|42048.7|42071.2|42051.2|42066.2|42046.2|1
1733707430000|2024-12-09 01:23:50|42063.7|42043.7|42066.2|42046.2|42068.7|42048.7|42063.7|42043.7|0
1733707440000|2024-12-09 01:24:00|42068.7|42048.7|42076.2|42056.2|42076.2|42056.2|42068.7|42048.7|3
1733707450000|2024-12-09 01:24:10|42078.7|42058.7|42083.7|42063.7|42083.7|42063.7|42078.7|42058.7|3
1733707460000|2024-12-09 01:24:20|42088.7|42068.7|42088.7|42068.7|42091.2|42071.2|42088.7|42068.7|3
1733707470000|2024-12-09 01:24:30|42091.2|42071.2|42093.7|42073.7|42093.7|42073.7|42088.7|42068.7|1
1733707480000|2024-12-09 01:24:40|42091.2|42071.2|42090.8|42070.8|42091.2|42071.2|42088.7|42068.7|2
1733707490000|2024-12-09 01:24:50|42091.2|42071.2|42095.8|42075.8|42095.8|42075.8|42091.2|42071.2|3
1733707500000|2024-12-09 01:25:00|42098|42078|42099|42079|42099|42079|42098|42078|6
1733707510000|2024-12-09 01:25:10|42099.4|42079.4|42099|42079|42099.4|42079.4|42099|42079|0
1733707520000|2024-12-09 01:25:20|42096.5|42076.5|42096.5|42076.5|42101.2|42081.2|42096.5|42076.5|1
1733707530000|2024-12-09 01:25:30|42094.4|42074.4|42094|42074|42096.5|42076.5|42093.7|42073.7|1
1733707540000|2024-12-09 01:25:40|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|42096.5|42076.5|1
1733707550000|2024-12-09 01:25:50|42094.4|42074.4|42094|42074|42094.4|42074.4|42094|42074|3
1733707560000|2024-12-09 01:26:00|42096.2|42076.2|42099|42079|42099|42079|42096.2|42076.2|3
1733707580000|2024-12-09 01:26:20|42099.4|42079.4|42104|42084|42104|42084|42099|42079|6
1733707590000|2024-12-09 01:26:30|42106.2|42086.2|42109|42089|42109|42089|42106.2|42086.2|3
1733707600000|2024-12-09 01:26:40|42106.9|42086.9|42109|42089|42109|42089|42106.9|42086.9|9
1733707610000|2024-12-09 01:26:50|42114|42094|42116.5|42096.5|42116.5|42096.5|42114|42094|9
1733707620000|2024-12-09 01:27:00|42118.7|42098.7|42119|42099|42119|42099|42114|42094|3
1733707630000|2024-12-09 01:27:10|42121.5|42101.5|42119|42099|42121.5|42101.5|42119|42099|9
1733707640000|2024-12-09 01:27:20|42116.9|42096.9|42114.4|42094.4|42119|42099|42114|42094|4
1733707650000|2024-12-09 01:27:30|42114|42094|42118.7|42098.7|42120.9|42100.9|42114|42094|12
1733707660000|2024-12-09 01:27:40|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|4
1733707670000|2024-12-09 01:27:50|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|1
1733707680000|2024-12-09 01:28:00|42120.9|42100.9|42118.7|42098.7|42120.9|42100.9|42118.7|42098.7|10
1733707690000|2024-12-09 01:28:10|42121.2|42101.2|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|10
1733707700000|2024-12-09 01:28:20|42116.2|42096.2|42113.7|42093.7|42116.2|42096.2|42113.7|42093.7|3
1733707720000|2024-12-09 01:28:40|||||||||1
1733707730000|2024-12-09 01:28:50|||||||||3
1733707740000|2024-12-09 01:29:00|42116.2|42096.2|42120.5|42100.5|42120.5|42100.5|42116.2|42096.2|2
1733707770000|2024-12-09 01:29:30|42122.7|42102.7|42120.5|42100.5|42123|42103|42120.5|42100.5|4
1733707780000|2024-12-09 01:29:40|42118.4|42098.4|42120.5|42100.5|42120.5|42100.5|42118.4|42098.4|0
1733707790000|2024-12-09 01:29:50|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|42118.4|42098.4|0
1733707800000|2024-12-09 01:30:00|42120.5|42100.5|42118.4|42098.4|42120.5|42100.5|42118.4|42098.4|0
1733707810000|2024-12-09 01:30:10|42120.5|42100.5|42123|42103|42123|42103|42118.4|42098.4|5
1733707820000|2024-12-09 01:30:20|42126.2|42106.2|42128.7|42108.7|42131.2|42111.2|42126.2|42106.2|5
1733707830000|2024-12-09 01:30:30|42126.2|42106.2|42116.2|42096.2|42126.2|42106.2|42113.7|42093.7|9
1733707840000|2024-12-09 01:30:40|42113.7|42093.7|42120.9|42100.9|42120.9|42100.9|42111.2|42091.2|2
1733707850000|2024-12-09 01:30:50|42121.2|42101.2|42113.7|42093.7|42121.2|42101.2|42111.2|42091.2|3
1733707860000|2024-12-09 01:31:00|42113.4|42093.4|42118.7|42098.7|42120.9|42100.9|42111.2|42091.2|3
1733707870000|2024-12-09 01:31:10|42116.2|42096.2|42121.2|42101.2|42121.2|42101.2|42113.7|42093.7|1
1733707880000|2024-12-09 01:31:20|42119|42099|42121.2|42101.2|42121.2|42101.2|42118.7|42098.7|1
1733707890000|2024-12-09 01:31:30|42123.7|42103.7|42116.2|42096.2|42123.7|42103.7|42116.2|42096.2|0
1733707900000|2024-12-09 01:31:40|42115.9|42095.9|42116.2|42096.2|42118.7|42098.7|42113.7|42093.7|0
1733707910000|2024-12-09 01:31:50|42113.7|42093.7|42116.2|42096.2|42118.7|42098.7|42113.7|42093.7|2
1733707920000|2024-12-09 01:32:00|42118.7|42098.7|42116.2|42096.2|42121.2|42101.2|42113.7|42093.7|4
1733707930000|2024-12-09 01:32:10|42113.7|42093.7|42108.7|42088.7|42115.9|42095.9|42108.7|42088.7|2
1733707940000|2024-12-09 01:32:20|42109|42089|42108.7|42088.7|42113.7|42093.7|42108.7|42088.7|2
1733707950000|2024-12-09 01:32:30|42106.5|42086.5|42108.7|42088.7|42109|42089|42106.2|42086.2|4
1733707960000|2024-12-09 01:32:40|42106.5|42086.5|42108.7|42088.7|42108.7|42088.7|42106.2|42086.2|0
1733707970000|2024-12-09 01:32:50|42106.2|42086.2|42108.7|42088.7|42108.7|42088.7|42106.2|42086.2|0
1733707980000|2024-12-09 01:33:00|42111.2|42091.2|42118.4|42098.4|42118.4|42098.4|42111.2|42091.2|1
1733707990000|2024-12-09 01:33:10|42120.5|42100.5|42116.2|42096.2|42120.9|42100.9|42116.2|42096.2|0
1733708000000|2024-12-09 01:33:20|42113.7|42093.7|42113.7|42093.7|42118.7|42098.7|42113.7|42093.7|2
1733708010000|2024-12-09 01:33:30|42111.5|42091.5|42113.4|42093.4|42113.7|42093.7|42111.2|42091.2|2
1733708020000|2024-12-09 01:33:40|42111.5|42091.5|42103.7|42083.7|42113.7|42093.7|42103.7|42083.7|0
1733708030000|2024-12-09 01:33:50|42101.2|42081.2|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|0
1733708040000|2024-12-09 01:34:00|42103.7|42083.7|42106.2|42086.2|42106.2|42086.2|42101.2|42081.2|4
1733708050000|2024-12-09 01:34:10|42104|42084|42103.7|42083.7|42104|42084|42101.2|42081.2|0
1733708060000|2024-12-09 01:34:20|42101.5|42081.5|42098.7|42078.7|42101.5|42081.5|42096.2|42076.2|1
1733708070000|2024-12-09 01:34:30|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|1
1733708080000|2024-12-09 01:34:40|42103.4|42083.4|42108.7|42088.7|42110.9|42090.9|42101.2|42081.2|1
1733708090000|2024-12-09 01:34:50|42110.9|42090.9|42108.7|42088.7|42111.2|42091.2|42106.5|42086.5|0
1733708100000|2024-12-09 01:35:00|42106.5|42086.5|42098.7|42078.7|42106.5|42086.5|42093.7|42073.7|3
1733708110000|2024-12-09 01:35:10|42096.5|42076.5|42098.7|42078.7|42101.2|42081.2|42096.2|42076.2|2
1733708120000|2024-12-09 01:35:20|42100.9|42080.9|42106.2|42086.2|42106.2|42086.2|42100.9|42080.9|1
1733708130000|2024-12-09 01:35:30|42103.7|42083.7|42106.2|42086.2|42108.7|42088.7|42103.7|42083.7|0
1733708140000|2024-12-09 01:35:40|42108.7|42088.7|42108.7|42088.7|42108.7|42088.7|42106.2|42086.2|1
1733708150000|2024-12-09 01:35:50|42109|42089|42111.2|42091.2|42113.7|42093.7|42109|42089|0
1733708160000|2024-12-09 01:36:00|42113.7|42093.7|42113.7|42093.7|42113.7|42093.7|42111.2|42091.2|0
1733708170000|2024-12-09 01:36:10|||||||||2
1733708180000|2024-12-09 01:36:20|42111.2|42091.2|42111.2|42091.2|42111.2|42091.2|42108.7|42088.7|1
1733708190000|2024-12-09 01:36:30|42108.7|42088.7|42113.7|42093.7|42113.7|42093.7|42108.7|42088.7|0
1733708200000|2024-12-09 01:36:40|42111.2|42091.2|42111.2|42091.2|42113.7|42093.7|42111.2|42091.2|1
1733708210000|2024-12-09 01:36:50|42108.7|42088.7|42108.7|42088.7|42111.5|42091.5|42108.7|42088.7|0
1733708220000|2024-12-09 01:37:00|42104|42084|42101.2|42081.2|42106.2|42086.2|42098.7|42078.7|2
1733708230000|2024-12-09 01:37:10|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|0
1733708240000|2024-12-09 01:37:20|42096.2|42076.2|42098.7|42078.7|42098.7|42078.7|42096.2|42076.2|3
1733708250000|2024-12-09 01:37:30|42096.5|42076.5|42105.9|42085.9|42108.4|42088.4|42096.5|42076.5|1
1733708260000|2024-12-09 01:37:40|42108.4|42088.4|42103.7|42083.7|42108.4|42088.4|42103.7|42083.7|0
1733708270000|2024-12-09 01:37:50|42106.2|42086.2|42108.7|42088.7|42108.7|42088.7|42104|42084|0
1733708280000|2024-12-09 01:38:00|42106.5|42086.5|42111.2|42091.2|42111.2|42091.2|42106.2|42086.2|1
1733708290000|2024-12-09 01:38:10|42111.5|42091.5|42111.2|42091.2|42115.9|42095.9|42111.2|42091.2|1
1733708300000|2024-12-09 01:38:20|42109|42089|42108.7|42088.7|42110.9|42090.9|42106.2|42086.2|1
1733708310000|2024-12-09 01:38:30|42111.2|42091.2|42116.2|42096.2|42116.2|42096.2|42111.2|42091.2|0
1733708320000|2024-12-09 01:38:40|42118.7|42098.7|42121.2|42101.2|42121.2|42101.2|42118.7|42098.7|4
1733708330000|2024-12-09 01:38:50|42118.7|42098.7|42118.7|42098.7|42121.2|42101.2|42116.2|42096.2|2
1733708340000|2024-12-09 01:39:00|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42118.7|42098.7|1
1733708350000|2024-12-09 01:39:10|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|42123.7|42103.7|1
1733708360000|2024-12-09 01:39:20|42121.5|42101.5|42123.7|42103.7|42126.5|42106.5|42121.5|42101.5|1
1733708370000|2024-12-09 01:39:30|42125.9|42105.9|42118.7|42098.7|42126.2|42106.2|42118.7|42098.7|1
1733708380000|2024-12-09 01:39:40|42116.5|42096.5|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|1
1733708390000|2024-12-09 01:39:50|42114|42094|42111.2|42091.2|42114|42094|42109|42089|1
1733708400000|2024-12-09 01:40:00|42108.7|42088.7|42111.2|42091.2|42115.9|42095.9|42108.7|42088.7|2
1733708410000|2024-12-09 01:40:10|42108.7|42088.7|42113.7|42093.7|42113.7|42093.7|42108.7|42088.7|4
1733708420000|2024-12-09 01:40:20|42111.5|42091.5|42106.2|42086.2|42111.5|42091.5|42106.2|42086.2|2
1733708430000|2024-12-09 01:40:30|42104|42084|42096.2|42076.2|42104|42084|42096.2|42076.2|5
1733708440000|2024-12-09 01:40:40|42094|42074|42091.2|42071.2|42094.1|42074.1|42088.7|42068.7|1
1733708450000|2024-12-09 01:40:50|42093.7|42073.7|42091.2|42071.2|42093.7|42073.7|42091.2|42071.2|1
1733708460000|2024-12-09 01:41:00|42093.7|42073.7|42091.2|42071.2|42093.7|42073.7|42088.7|42068.7|2
1733708470000|2024-12-09 01:41:10|42093.7|42073.7|42098.7|42078.7|42098.7|42078.7|42093.7|42073.7|3
1733708480000|2024-12-09 01:41:20|42096.2|42076.2|42101.2|42081.2|42101.2|42081.2|42096.2|42076.2|2
1733708490000|2024-12-09 01:41:30|42099.1|42079.1|42101.2|42081.2|42103.7|42083.7|42096.2|42076.2|1
1733708500000|2024-12-09 01:41:40|42101.6|42081.6|42103.7|42083.7|42103.7|42083.7|42101.2|42081.2|1
1733708510000|2024-12-09 01:41:50|42105.9|42085.9|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|0
1733708520000|2024-12-09 01:42:00|42104.1|42084.1|42106.2|42086.2|42108.7|42088.7|42103.7|42083.7|1
1733708530000|2024-12-09 01:42:10|42108.4|42088.4|42106.2|42086.2|42108.7|42088.7|42106.2|42086.2|0
1733708540000|2024-12-09 01:42:20|42108.4|42088.4|42108.7|42088.7|42108.7|42088.7|42106.2|42086.2|0
1733708550000|2024-12-09 01:42:30|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|2
1733708560000|2024-12-09 01:42:40|42104.1|42084.1|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|0
1733708570000|2024-12-09 01:42:50|42108.7|42088.7|42111.2|42091.2|42111.2|42091.2|42106.2|42086.2|1
1733708580000|2024-12-09 01:43:00|42113.7|42093.7|42116.2|42096.2|42116.2|42096.2|42113.7|42093.7|3
1733708590000|2024-12-09 01:43:10|42114.1|42094.1|42116.2|42096.2|42118.7|42098.7|42113.7|42093.7|0
1733708600000|2024-12-09 01:43:20|42113.7|42093.7|42118.7|42098.7|42121.2|42101.2|42113.7|42093.7|1
1733708610000|2024-12-09 01:43:30|42116.2|42096.2|42121.2|42101.2|42121.2|42101.2|42116.2|42096.2|0
1733708620000|2024-12-09 01:43:40|42121.6|42101.6|42123.7|42103.7|42123.7|42103.7|42121.2|42101.2|0
1733708630000|2024-12-09 01:43:50|42121.6|42101.6|42121.2|42101.2|42123.7|42103.7|42118.7|42098.7|0
1733708640000|2024-12-09 01:44:00|42118.7|42098.7|42121.2|42101.2|42121.2|42101.2|42116.2|42096.2|1
1733708650000|2024-12-09 01:44:10|42119.1|42099.1|42121.2|42101.2|42121.2|42101.2|42119.1|42099.1|0
1733708660000|2024-12-09 01:44:20|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|1
1733708670000|2024-12-09 01:44:30|42116.2|42096.2|42113.7|42093.7|42118.7|42098.7|42113.7|42093.7|1
1733708680000|2024-12-09 01:44:40|42114.1|42094.1|42116.2|42096.2|42116.2|42096.2|42114.1|42094.1|0
1733708690000|2024-12-09 01:44:50|42118.7|42098.7|42123.7|42103.7|42123.7|42103.7|42118.4|42098.4|0
1733708700000|2024-12-09 01:45:00|42121.2|42101.2|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|5
1733708710000|2024-12-09 01:45:10|42116.6|42096.6|42121.2|42101.2|42121.2|42101.2|42116.2|42096.2|3
1733708720000|2024-12-09 01:45:20|42118.7|42098.7|42118.7|42098.7|42121.2|42101.2|42118.7|42098.7|1
1733708730000|2024-12-09 01:45:30|42116.2|42096.2|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|1
1733708740000|2024-12-09 01:45:40|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|0
1733708750000|2024-12-09 01:45:50|42116.2|42096.2|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|1
1733708760000|2024-12-09 01:46:00|42118.7|42098.7|42113.7|42093.7|42118.7|42098.7|42113.7|42093.7|1
1733708770000|2024-12-09 01:46:10|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|1
1733708780000|2024-12-09 01:46:20|42113.7|42093.7|42111.2|42091.2|42113.7|42093.7|42111.2|42091.2|1
1733708790000|2024-12-09 01:46:30|42113.7|42093.7|42118.7|42098.7|42118.7|42098.7|42113.7|42093.7|0
1733708800000|2024-12-09 01:46:40|42116.2|42096.2|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|0
1733708810000|2024-12-09 01:46:50|42113.7|42093.7|42116.2|42096.2|42116.2|42096.2|42113.7|42093.7|0
1733708820000|2024-12-09 01:47:00|42114.1|42094.1|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|0
1733708830000|2024-12-09 01:47:10|42113.4|42093.4|42116.2|42096.2|42116.2|42096.2|42113.4|42093.4|1
1733708840000|2024-12-09 01:47:20|42113.7|42093.7|42113.7|42093.7|42116.2|42096.2|42113.7|42093.7|0
1733708850000|2024-12-09 01:47:30|42111.2|42091.2|42108.7|42088.7|42111.2|42091.2|42108.7|42088.7|0
1733708860000|2024-12-09 01:47:40|42111.2|42091.2|42108.7|42088.7|42111.2|42091.2|42108.7|42088.7|0
1733708870000|2024-12-09 01:47:50|42106.6|42086.6|42103.7|42083.7|42106.6|42086.6|42101.2|42081.2|1
1733708880000|2024-12-09 01:48:00|42103.4|42083.4|42098.7|42078.7|42103.7|42083.7|42098.7|42078.7|1
1733708890000|2024-12-09 01:48:10|42100.9|42080.9|42105.9|42085.9|42108.7|42088.7|42100.9|42080.9|9
1733708900000|2024-12-09 01:48:20|42104.1|42084.1|42101.2|42081.2|42104.1|42084.1|42101.2|42081.2|0
1733708910000|2024-12-09 01:48:30|42103.7|42083.7|42101.6|42081.6|42106.2|42086.2|42101.6|42081.6|0
1733708920000|2024-12-09 01:48:40|42101.2|42081.2|42103.7|42083.7|42106.2|42086.2|42101.2|42081.2|0
1733708930000|2024-12-09 01:48:50|42101.6|42081.6|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|0
1733708940000|2024-12-09 01:49:00|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|1
1733708950000|2024-12-09 01:49:10|42101.2|42081.2|42099.1|42079.1|42101.2|42081.2|42099.1|42079.1|0
1733708960000|2024-12-09 01:49:20|42101.2|42081.2|42103.7|42083.7|42103.7|42083.7|42098.7|42078.7|2
1733708970000|2024-12-09 01:49:30|42101.6|42081.6|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|0
1733708980000|2024-12-09 01:49:40|42103.4|42083.4|42098.7|42078.7|42103.7|42083.7|42098.7|42078.7|0
1733708990000|2024-12-09 01:49:50|42100.9|42080.9|42096.2|42076.2|42101.2|42081.2|42096.2|42076.2|0
1733709000000|2024-12-09 01:50:00|42098.7|42078.7|42098.7|42078.7|42098.7|42078.7|42096.2|42076.2|1
1733709010000|2024-12-09 01:50:10|42096.2|42076.2|42093.4|42073.4|42096.2|42076.2|42091.2|42071.2|1
1733709020000|2024-12-09 01:50:20|42093.7|42073.7|42091.2|42071.2|42093.7|42073.7|42088.7|42068.7|4
1733709030000|2024-12-09 01:50:30|42090.9|42070.9|42091.2|42071.2|42091.2|42071.2|42088.7|42068.7|0
1733709040000|2024-12-09 01:50:40|42090.9|42070.9|42088.7|42068.7|42091.2|42071.2|42086.2|42066.2|1
1733709050000|2024-12-09 01:50:50|42091.2|42071.2|42088.7|42068.7|42091.2|42071.2|42088.4|42068.4|8
1733709060000|2024-12-09 01:51:00|42091.2|42071.2|42093.7|42073.7|42093.7|42073.7|42088.7|42068.7|1
1733709070000|2024-12-09 01:51:10|42093.4|42073.4|42091.2|42071.2|42093.7|42073.7|42091.2|42071.2|0
1733709080000|2024-12-09 01:51:20|42089.1|42069.1|42086.2|42066.2|42089.1|42069.1|42086.2|42066.2|2
1733709090000|2024-12-09 01:51:30|42083.7|42063.7|42086.2|42066.2|42086.2|42066.2|42083.7|42063.7|2
1733709100000|2024-12-09 01:51:40|42084.1|42064.1|42083.7|42063.7|42086.2|42066.2|42083.7|42063.7|0
1733709110000|2024-12-09 01:51:50|42085.9|42065.9|42096.2|42076.2|42096.2|42076.2|42085.9|42065.9|2
1733709120000|2024-12-09 01:52:00|42098.4|42078.4|42096.2|42076.2|42098.7|42078.7|42096.2|42076.2|0
1733709130000|2024-12-09 01:52:10|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42096.2|42076.2|1
1733709140000|2024-12-09 01:52:20|42103.7|42083.7|42108.7|42088.7|42108.7|42088.7|42103.7|42083.7|3
1733709150000|2024-12-09 01:52:30|||||||||2
1733709160000|2024-12-09 01:52:40|42106.2|42086.2|42108.7|42088.7|42108.7|42088.7|42103.7|42083.7|1
1733709170000|2024-12-09 01:52:50|42110.9|42090.9|42106.2|42086.2|42111.2|42091.2|42106.2|42086.2|0
1733709180000|2024-12-09 01:53:00|42103.7|42083.7|42101.2|42081.2|42106.2|42086.2|42101.2|42081.2|2
1733709190000|2024-12-09 01:53:10|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42096.6|42076.6|0
1733709200000|2024-12-09 01:53:20|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|0
1733709210000|2024-12-09 01:53:30|42103.4|42083.4|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|0
1733709220000|2024-12-09 01:53:40|42103.7|42083.7|42105.9|42085.9|42105.9|42085.9|42101.2|42081.2|1
1733709230000|2024-12-09 01:53:50|42103.7|42083.7|42103.7|42083.7|42106.2|42086.2|42103.7|42083.7|0
1733709240000|2024-12-09 01:54:00|42101.6|42081.6|42103.7|42083.7|42106.2|42086.2|42101.2|42081.2|0
1733709250000|2024-12-09 01:54:10|42104.1|42084.1|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|0
1733709260000|2024-12-09 01:54:20|42104.1|42084.1|42098.7|42078.7|42104.1|42084.1|42098.7|42078.7|0
1733709270000|2024-12-09 01:54:30|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|1
1733709280000|2024-12-09 01:54:40|42098.4|42078.4|42093.7|42073.7|42098.7|42078.7|42093.7|42073.7|0
1733709290000|2024-12-09 01:54:50|42091.6|42071.6|42091.2|42071.2|42093.7|42073.7|42088.7|42068.7|1
1733709300000|2024-12-09 01:55:00|42088.7|42068.7|42086.6|42066.6|42091.2|42071.2|42084.1|42064.1|0
1733709310000|2024-12-09 01:55:10|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|42086.2|42066.2|0
1733709320000|2024-12-09 01:55:20|42088.4|42068.4|42086.2|42066.2|42088.7|42068.7|42086.2|42066.2|0
1733709330000|2024-12-09 01:55:30|42084.1|42064.1|42086.2|42066.2|42086.2|42066.2|42083.7|42063.7|0
1733709340000|2024-12-09 01:55:40|42088.4|42068.4|42091.2|42071.2|42091.2|42071.2|42086.2|42066.2|2
1733709350000|2024-12-09 01:55:50|42093.4|42073.4|42098.7|42078.7|42098.7|42078.7|42091.2|42071.2|0
1733709360000|2024-12-09 01:56:00|42098.4|42078.4|42093.7|42073.7|42098.7|42078.7|42093.7|42073.7|0
1733709370000|2024-12-09 01:56:10|42096.2|42076.2|42091.2|42071.2|42096.2|42076.2|42091.2|42071.2|0
1733709380000|2024-12-09 01:56:20|42093.4|42073.4|42091.2|42071.2|42093.7|42073.7|42091.2|42071.2|0
1733709390000|2024-12-09 01:56:30|42093.7|42073.7|42091.2|42071.2|42096.2|42076.2|42091.2|42071.2|0
1733709400000|2024-12-09 01:56:40|42093.4|42073.4|42093.7|42073.7|42093.7|42073.7|42091.2|42071.2|0
1733709410000|2024-12-09 01:56:50|42091.6|42071.6|42093.7|42073.7|42093.7|42073.7|42091.2|42071.2|0
1733709420000|2024-12-09 01:57:00|42093.4|42073.4|42096.2|42076.2|42096.2|42076.2|42093.4|42073.4|1
1733709430000|2024-12-09 01:57:10|42098.7|42078.7|42101.2|42081.2|42101.2|42081.2|42096.2|42076.2|0
1733709440000|2024-12-09 01:57:20|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1733709450000|2024-12-09 01:57:30|42106.3|42086.3|42103.8|42083.8|42106.3|42086.3|42103.8|42083.8|1
1733709460000|2024-12-09 01:57:40|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|42108.8|42088.8|0
1733709470000|2024-12-09 01:57:50|42111.3|42091.3|42108.8|42088.8|42111.3|42091.3|42106.3|42086.3|6
1733709480000|2024-12-09 01:58:00|42106.6|42086.6|42106.3|42086.3|42108.8|42088.8|42106.3|42086.3|0
1733709490000|2024-12-09 01:58:10|42108.8|42088.8|42103.8|42083.8|42108.8|42088.8|42103.8|42083.8|0
1733709500000|2024-12-09 01:58:20|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|1
1733709510000|2024-12-09 01:58:30|42101.6|42081.6|42098.8|42078.8|42103.8|42083.8|42098.8|42078.8|1
1733709520000|2024-12-09 01:58:40|42096.6|42076.6|42101.3|42081.3|42101.3|42081.3|42096.6|42076.6|0
1733709530000|2024-12-09 01:58:50|42101.6|42081.6|42101.3|42081.3|42101.6|42081.6|42101.3|42081.3|0
1733709540000|2024-12-09 01:59:00|42103.4|42083.4|42098.8|42078.8|42106.3|42086.3|42098.8|42078.8|1
1733709550000|2024-12-09 01:59:10|42101.3|42081.3|42101.3|42081.3|42103.8|42083.8|42101.3|42081.3|0
1733709560000|2024-12-09 01:59:20|42103.8|42083.8|42101.3|42081.3|42103.8|42083.8|42099.1|42079.1|3
1733709570000|2024-12-09 01:59:30|42103.8|42083.8|42103.8|42083.8|42106.3|42086.3|42103.8|42083.8|3
1733709580000|2024-12-09 01:59:40|42105.9|42085.9|42108.8|42088.8|42108.8|42088.8|42103.8|42083.8|1
1733709590000|2024-12-09 01:59:50|42110.9|42090.9|42116.3|42096.3|42116.3|42096.3|42108.8|42088.8|17
1733709600000|2024-12-09 02:00:00|42113.8|42093.8|42110.9|42090.9|42113.8|42093.8|42108.8|42088.8|6
1733709610000|2024-12-09 02:00:10|42111.3|42091.3|42116.3|42096.3|42116.3|42096.3|42111.3|42091.3|2
1733709620000|2024-12-09 02:00:20|42116.6|42096.6|42118.8|42098.8|42118.8|42098.8|42116.6|42096.6|1
1733709630000|2024-12-09 02:00:30|42123.8|42103.8|42131.3|42111.3|42131.3|42111.3|42123.8|42103.8|5
1733709640000|2024-12-09 02:00:40|42129.1|42109.1|42128.8|42108.8|42131.3|42111.3|42128.8|42108.8|5
1733709650000|2024-12-09 02:00:50|42126.6|42106.6|42128.8|42108.8|42131.3|42111.3|42126.3|42106.3|4
1733709660000|2024-12-09 02:01:00|42130.9|42110.9|42131.3|42111.3|42131.3|42111.3|42126.3|42106.3|8
1733709670000|2024-12-09 02:01:10|42128.8|42108.8|42128.8|42108.8|42133.4|42113.4|42126.3|42106.3|6
1733709680000|2024-12-09 02:01:20|42130.9|42110.9|42138.8|42118.8|42138.8|42118.8|42130.9|42110.9|7
1733709690000|2024-12-09 02:01:30|42140.9|42120.9|42141.6|42121.6|42143.8|42123.8|42138.8|42118.8|1
1733709700000|2024-12-09 02:01:40|42139.1|42119.1|42143.8|42123.8|42143.8|42123.8|42138.8|42118.8|21
1733709710000|2024-12-09 02:01:50|42146.3|42126.3|42151.6|42131.6|42153.8|42133.8|42146.3|42126.3|10
1733709720000|2024-12-09 02:02:00|42151.3|42131.3|42173.4|42153.4|42175.9|42155.9|42151.3|42131.3|14
1733709730000|2024-12-09 02:02:10|42171.3|42151.3|42173.8|42153.8|42178.8|42158.8|42171.3|42151.3|7
1733709740000|2024-12-09 02:02:20|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|2
1733709750000|2024-12-09 02:02:30|42171.6|42151.6|42166.3|42146.3|42173.8|42153.8|42166.3|42146.3|7
1733709760000|2024-12-09 02:02:40|42168.8|42148.8|42171.3|42151.3|42171.3|42151.3|42166.3|42146.3|11
1733709770000|2024-12-09 02:02:50|42169.1|42149.1|42166.3|42146.3|42171.3|42151.3|42166.3|42146.3|0
1733709780000|2024-12-09 02:03:00|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42158.8|42138.8|1
1733709790000|2024-12-09 02:03:10|42165.9|42145.9|42163.8|42143.8|42166.3|42146.3|42163.8|42143.8|1
1733709800000|2024-12-09 02:03:20|42166.3|42146.3|42161.3|42141.3|42166.3|42146.3|42159.1|42139.1|1
1733709810000|2024-12-09 02:03:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|0
1733709820000|2024-12-09 02:03:40|42165.9|42145.9|42171.3|42151.3|42171.3|42151.3|42164.1|42144.1|0
1733709830000|2024-12-09 02:03:50|42168.8|42148.8|42168.8|42148.8|42171.3|42151.3|42168.8|42148.8|1
1733709840000|2024-12-09 02:04:00|42166.6|42146.6|42166.3|42146.3|42168.8|42148.8|42166.3|42146.3|0
1733709850000|2024-12-09 02:04:10|42168.4|42148.4|42163.8|42143.8|42168.8|42148.8|42163.8|42143.8|1
1733709860000|2024-12-09 02:04:20|42161.3|42141.3|42161.3|42141.3|42163.4|42143.4|42161.3|42141.3|1
1733709870000|2024-12-09 02:04:30|42163.4|42143.4|42161.3|42141.3|42163.8|42143.8|42161.3|42141.3|2
1733709880000|2024-12-09 02:04:40|42163.8|42143.8|42160.9|42140.9|42163.8|42143.8|42158.8|42138.8|0
1733709890000|2024-12-09 02:04:50|42161.3|42141.3|42156.3|42136.3|42161.3|42141.3|42156.3|42136.3|0
1733709900000|2024-12-09 02:05:00|42154.1|42134.1|42156.3|42136.3|42156.3|42136.3|42151.3|42131.3|1
1733709910000|2024-12-09 02:05:10|42153.8|42133.8|42158.8|42138.8|42158.8|42138.8|42151.3|42131.3|1
1733709920000|2024-12-09 02:05:20|42156.3|42136.3|42156.3|42136.3|42158.8|42138.8|42153.8|42133.8|0
1733709930000|2024-12-09 02:05:30|42158.8|42138.8|42156.6|42136.6|42161.3|42141.3|42156.6|42136.6|1
1733709940000|2024-12-09 02:05:40|42158.8|42138.8|42163.8|42143.8|42163.8|42143.8|42156.3|42136.3|0
1733709950000|2024-12-09 02:05:50|42161.6|42141.6|42156.6|42136.6|42163.8|42143.8|42156.6|42136.6|0
1733709960000|2024-12-09 02:06:00|42154.1|42134.1|42148.8|42128.8|42158.8|42138.8|42148.8|42128.8|1
1733709970000|2024-12-09 02:06:10|42146.6|42126.6|42146.6|42126.6|42148.8|42128.8|42146.3|42126.3|1
1733709980000|2024-12-09 02:06:20|42149.1|42129.1|42154.1|42134.1|42156.6|42136.6|42149.1|42129.1|0
1733709990000|2024-12-09 02:06:30|42156.6|42136.6|42164.1|42144.1|42164.1|42144.1|42156.6|42136.6|2
1733710000000|2024-12-09 02:06:40|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|42161.9|42141.9|3
1733710010000|2024-12-09 02:06:50|42161.6|42141.6|42156.6|42136.6|42161.6|42141.6|42156.6|42136.6|1
1733710020000|2024-12-09 02:07:00|42154.4|42134.4|42161.3|42141.3|42161.6|42141.6|42154.4|42134.4|3
1733710030000|2024-12-09 02:07:10|42161.6|42141.6|42161.6|42141.6|42161.6|42141.6|42159.1|42139.1|1
1733710040000|2024-12-09 02:07:20|42164.1|42144.1|42166.6|42146.6|42166.6|42146.6|42164.1|42144.1|1
1733710050000|2024-12-09 02:07:30|42164.1|42144.1|42166.6|42146.6|42166.6|42146.6|42164.1|42144.1|3
1733710060000|2024-12-09 02:07:40|42168.8|42148.8|42169.1|42149.1|42169.1|42149.1|42168.8|42148.8|3
1733710070000|2024-12-09 02:07:50|42168.8|42148.8|42166.6|42146.6|42171.3|42151.3|42166.6|42146.6|1
1733710080000|2024-12-09 02:08:00|42166.3|42146.3|42168.8|42148.8|42171.3|42151.3|42166.3|42146.3|0
1733710090000|2024-12-09 02:08:10|42166.6|42146.6|42161.3|42141.3|42166.6|42146.6|42161.3|42141.3|0
1733710100000|2024-12-09 02:08:20|42159.1|42139.1|42161.3|42141.3|42161.3|42141.3|42158.8|42138.8|0
1733710110000|2024-12-09 02:08:30|42158.8|42138.8|42158.8|42138.8|42161.3|42141.3|42156.6|42136.6|0
1733710120000|2024-12-09 02:08:40|42159.4|42139.4|42161.3|42141.3|42161.6|42141.6|42158.8|42138.8|2
1733710130000|2024-12-09 02:08:50|42159.1|42139.1|42163.4|42143.4|42163.8|42143.8|42159.1|42139.1|1
1733710140000|2024-12-09 02:09:00|42159.1|42139.1|42161.3|42141.3|42163.8|42143.8|42158.8|42138.8|4
1733710150000|2024-12-09 02:09:10|42163.8|42143.8|42161.3|42141.3|42163.8|42143.8|42158.8|42138.8|2
1733710160000|2024-12-09 02:09:20|42163.4|42143.4|42161.3|42141.3|42163.8|42143.8|42161.3|42141.3|1
1733710170000|2024-12-09 02:09:30|42163.4|42143.4|42163.8|42143.8|42163.8|42143.8|42158.8|42138.8|1
1733710180000|2024-12-09 02:09:40|42163.4|42143.4|42166.3|42146.3|42166.3|42146.3|42161.3|42141.3|13
1733710190000|2024-12-09 02:09:50|42164.1|42144.1|42166.3|42146.3|42166.3|42146.3|42161.3|42141.3|0
1733710200000|2024-12-09 02:10:00|||||||||3
1733710210000|2024-12-09 02:10:10|42166.6|42146.6|42173.8|42153.8|42173.8|42153.8|42166.6|42146.6|1
1733710220000|2024-12-09 02:10:20|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|1
1733710230000|2024-12-09 02:10:30|42174.1|42154.1|42175.9|42155.9|42176.3|42156.3|42173.8|42153.8|0
1733710240000|2024-12-09 02:10:40|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|42176.3|42156.3|1
1733710250000|2024-12-09 02:10:50|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|2
1733710260000|2024-12-09 02:11:00|42181.3|42161.3|42178.8|42158.8|42181.3|42161.3|42178.8|42158.8|1
1733710270000|2024-12-09 02:11:10|42179.1|42159.1|42176.3|42156.3|42181.3|42161.3|42176.3|42156.3|1
1733710280000|2024-12-09 02:11:20|42176.6|42156.6|42176.3|42156.3|42178.8|42158.8|42173.8|42153.8|0
1733710290000|2024-12-09 02:11:30|42176.6|42156.6|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|1
1733710300000|2024-12-09 02:11:40|42178.4|42158.4|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|0
1733710310000|2024-12-09 02:11:50|42174.1|42154.1|42173.8|42153.8|42176.3|42156.3|42171.3|42151.3|4
1733710320000|2024-12-09 02:12:00|42171.6|42151.6|42163.8|42143.8|42171.6|42151.6|42163.8|42143.8|4
1733710330000|2024-12-09 02:12:10|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|42165.9|42145.9|1
1733710340000|2024-12-09 02:12:20|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|42166.3|42146.3|1
1733710350000|2024-12-09 02:12:30|42168.8|42148.8|42171.3|42151.3|42171.3|42151.3|42168.8|42148.8|1
1733710360000|2024-12-09 02:12:40|42173.8|42153.8|42175.9|42155.9|42175.9|42155.9|42173.8|42153.8|1
1733710370000|2024-12-09 02:12:50|42173.8|42153.8|42171.3|42151.3|42173.8|42153.8|42171.3|42151.3|1
1733710380000|2024-12-09 02:13:00|42171.6|42151.6|42171.3|42151.3|42171.6|42151.6|42168.8|42148.8|10
1733710390000|2024-12-09 02:13:10|42169.1|42149.1|42176.6|42156.6|42179.1|42159.1|42168.8|42148.8|2
1733710400000|2024-12-09 02:13:20|42179.1|42159.1|42179.1|42159.1|42179.1|42159.1|42176.6|42156.6|1
1733710410000|2024-12-09 02:13:30|42176.6|42156.6|42178.8|42158.8|42181.3|42161.3|42176.6|42156.6|2
1733710420000|2024-12-09 02:13:40|42180.9|42160.9|42174.1|42154.1|42181.3|42161.3|42174.1|42154.1|0
1733710430000|2024-12-09 02:13:50|42176.3|42156.3|42176.6|42156.6|42176.6|42156.6|42174.1|42154.1|0
1733710440000|2024-12-09 02:14:00|42178.8|42158.8|42181.3|42161.3|42183.4|42163.4|42178.8|42158.8|2
1733710450000|2024-12-09 02:14:10|42183.8|42163.8|42176.6|42156.6|42183.8|42163.8|42176.3|42156.3|6
1733710460000|2024-12-09 02:14:20|42178.4|42158.4|42181.3|42161.3|42181.3|42161.3|42176.3|42156.3|2
1733710470000|2024-12-09 02:14:30|42179.1|42159.1|42178.8|42158.8|42179.1|42159.1|42178.8|42158.8|0
1733710480000|2024-12-09 02:14:40|42176.3|42156.3|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|0
1733710490000|2024-12-09 02:14:50|42178.4|42158.4|42173.8|42153.8|42178.8|42158.8|42173.8|42153.8|0
1733710500000|2024-12-09 02:15:00|42176.3|42156.3|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|3
1733710510000|2024-12-09 02:15:10|42176|42156|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|0
1733710520000|2024-12-09 02:15:20|42176|42156|42173.8|42153.8|42176|42156|42173.8|42153.8|0
1733710530000|2024-12-09 02:15:30|||||||||1
1733710550000|2024-12-09 02:15:50|42173.5|42153.5|42171.6|42151.6|42173.8|42153.8|42171.3|42151.3|0
1733710560000|2024-12-09 02:16:00|42169.5|42149.5|42168.8|42148.8|42171.3|42151.3|42168.8|42148.8|2
1733710570000|2024-12-09 02:16:10|42166.3|42146.3|42166.3|42146.3|42168.8|42148.8|42166.3|42146.3|1
1733710580000|2024-12-09 02:16:20|42168.8|42148.8|42166.3|42146.3|42168.8|42148.8|42163.8|42143.8|0
1733710590000|2024-12-09 02:16:30|42164.1|42144.1|42163.8|42143.8|42164.1|42144.1|42163.8|42143.8|1
1733710600000|2024-12-09 02:16:40|42166.3|42146.3|42161.3|42141.3|42166.3|42146.3|42161.3|42141.3|1
1733710620000|2024-12-09 02:17:00|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42156.3|42136.3|9
1733710630000|2024-12-09 02:17:10|42161|42141|42161.3|42141.3|42161.3|42141.3|42158.8|42138.8|0
1733710640000|2024-12-09 02:17:20|42158.8|42138.8|42156.3|42136.3|42158.8|42138.8|42153.8|42133.8|2
1733710650000|2024-12-09 02:17:30|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|42153.8|42133.8|0
1733710660000|2024-12-09 02:17:40|42156|42136|42153.8|42133.8|42156|42136|42153.8|42133.8|0
1733710670000|2024-12-09 02:17:50|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|42156.3|42136.3|0
1733710680000|2024-12-09 02:18:00|42158.5|42138.5|42158.5|42138.5|42158.5|42138.5|42156.3|42136.3|0
1733710690000|2024-12-09 02:18:10|42156.3|42136.3|42158.8|42138.8|42158.8|42138.8|42156.3|42136.3|1
1733710700000|2024-12-09 02:18:20|42161.3|42141.3|42158.8|42138.8|42161.3|42141.3|42158.8|42138.8|1
1733710720000|2024-12-09 02:18:40|||||||||1
1733710730000|2024-12-09 02:18:50|42161.3|42141.3|42161|42141|42161.3|42141.3|42158.8|42138.8|0
1733710740000|2024-12-09 02:19:00|42163.8|42143.8|42158.8|42138.8|42163.8|42143.8|42158.8|42138.8|1
1733710750000|2024-12-09 02:19:10|42161.3|42141.3|42158.8|42138.8|42161.3|42141.3|42158.8|42138.8|0
1733710760000|2024-12-09 02:19:20|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42158.8|42138.8|0
1733710770000|2024-12-09 02:19:30|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|42163.8|42143.8|0
1733710800000|2024-12-09 02:20:00|||||||||2
1733710810000|2024-12-09 02:20:10|||||||||4
1733710820000|2024-12-09 02:20:20|42161.3|42141.3|42168.8|42148.8|42168.8|42148.8|42161.3|42141.3|0
1733710830000|2024-12-09 02:20:30|42166.6|42146.6|42168.8|42148.8|42168.8|42148.8|42166.3|42146.3|0
1733710840000|2024-12-09 02:20:40|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|10
1733710860000|2024-12-09 02:21:00|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|42171.3|42151.3|1
1733710870000|2024-12-09 02:21:10|42173.5|42153.5|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|1
1733710880000|2024-12-09 02:21:20|42171.3|42151.3|42171.3|42151.3|42173.8|42153.8|42171.3|42151.3|0
1733710890000|2024-12-09 02:21:30|42168.8|42148.8|42168.8|42148.8|42171.3|42151.3|42168.8|42148.8|0
1733710900000|2024-12-09 02:21:40|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|42173.8|42153.8|6
1733710920000|2024-12-09 02:22:00|||||||||1
1733710940000|2024-12-09 02:22:20|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|42178.8|42158.8|4
1733710960000|2024-12-09 02:22:40|42179.1|42159.1|42181.3|42161.3|42181.3|42161.3|42179.1|42159.1|2
1733710980000|2024-12-09 02:23:00|42183.5|42163.5|42191.3|42171.3|42193.8|42173.8|42183.5|42163.5|7
1733710990000|2024-12-09 02:23:10|42193.8|42173.8|42191.3|42171.3|42193.8|42173.8|42191.3|42171.3|0
1733711000000|2024-12-09 02:23:20|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42191.3|42171.3|2
1733711010000|2024-12-09 02:23:30|42196|42176|42196.3|42176.3|42196.3|42176.3|42193.8|42173.8|1
1733711020000|2024-12-09 02:23:40|42196|42176|42188.8|42168.8|42196|42176|42188.8|42168.8|1
1733711030000|2024-12-09 02:23:50|42191|42171|42193.8|42173.8|42193.8|42173.8|42191|42171|3
1733711050000|2024-12-09 02:24:10|42191.6|42171.6|42191.3|42171.3|42191.6|42171.6|42191.3|42171.3|0
1733711080000|2024-12-09 02:24:40|42193.8|42173.8|42191.3|42171.3|42193.8|42173.8|42191.3|42171.3|0
1733711100000|2024-12-09 02:25:00|42189.1|42169.1|42191.3|42171.3|42191.3|42171.3|42188.8|42168.8|1
1733711110000|2024-12-09 02:25:10|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|42188.8|42168.8|0
1733711130000|2024-12-09 02:25:30|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|42193.8|42173.8|2
1733711160000|2024-12-09 02:26:00|||||||||1
1733711170000|2024-12-09 02:26:10|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|42196.3|42176.3|3
1733711180000|2024-12-09 02:26:20|42198.8|42178.8|42196.3|42176.3|42198.8|42178.8|42196.3|42176.3|2
1733711190000|2024-12-09 02:26:30|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|42198.8|42178.8|0
1733711220000|2024-12-09 02:27:00|42201|42181|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|4
1733711230000|2024-12-09 02:27:10|42201|42181|42201|42181|42201|42181|42201|42181|0
1733711240000|2024-12-09 02:27:20|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|0
1733711260000|2024-12-09 02:27:40|42203.8|42183.8|42203.5|42183.5|42203.8|42183.8|42203.5|42183.5|0
1733711280000|2024-12-09 02:28:00|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|42203.8|42183.8|2
1733711290000|2024-12-09 02:28:10|42206|42186|42208.1|42188.1|42208.1|42188.1|42206|42186|4
1733711300000|2024-12-09 02:28:20|42208.5|42188.5|42206|42186|42208.5|42188.5|42206|42186|1
1733711310000|2024-12-09 02:28:30|42206.3|42186.3|42211|42191|42211|42191|42206.3|42186.3|2
1733711320000|2024-12-09 02:28:40|||||||||1
1733711330000|2024-12-09 02:28:50|42211.3|42191.3|42211|42191|42216|42196|42211|42191|5
1733711340000|2024-12-09 02:29:00|42211.3|42191.3|42208.5|42188.5|42213.5|42193.5|42206.7|42186.7|2
1733711360000|2024-12-09 02:29:20|42208.8|42188.8|42208.5|42188.5|42208.8|42188.8|42208.5|42188.5|1
1733711370000|2024-12-09 02:29:30|42206.3|42186.3|42203.5|42183.5|42208.1|42188.1|42203.5|42183.5|5
1733711380000|2024-12-09 02:29:40|42205.6|42185.6|42203.5|42183.5|42206|42186|42203.5|42183.5|1
1733711390000|2024-12-09 02:29:50|42206|42186|42208.5|42188.5|42208.5|42188.5|42203.5|42183.5|4
1733711400000|2024-12-09 02:30:00|42213.5|42193.5|42203.5|42183.5|42218.5|42198.5|42203.5|42183.5|12
1733711410000|2024-12-09 02:30:10|42201|42181|42201|42181|42203.5|42183.5|42198.5|42178.5|2
1733711420000|2024-12-09 02:30:20|42203.1|42183.1|42201|42181|42203.5|42183.5|42198.8|42178.8|1
1733711430000|2024-12-09 02:30:30|42203.1|42183.1|42203.5|42183.5|42203.5|42183.5|42201|42181|0
1733711440000|2024-12-09 02:30:40|42201.3|42181.3|42208.5|42188.5|42211|42191|42201|42181|4
1733711450000|2024-12-09 02:30:50|42211|42191|42208.5|42188.5|42211|42191|42203.8|42183.8|1
1733711460000|2024-12-09 02:31:00|42206|42186|42208.5|42188.5|42215.6|42195.6|42206|42186|12
1733711470000|2024-12-09 02:31:10|42208.8|42188.8|42210.6|42190.6|42211|42191|42208.5|42188.5|1
1733711480000|2024-12-09 02:31:20|42208.8|42188.8|42203.5|42183.5|42213.5|42193.5|42203.5|42183.5|3
1733711490000|2024-12-09 02:31:30|42201.3|42181.3|42206|42186|42208.5|42188.5|42201|42181|1
1733711500000|2024-12-09 02:31:40|42203.5|42183.5|42206|42186|42208.5|42188.5|42203.5|42183.5|0
1733711510000|2024-12-09 02:31:50|42208.1|42188.1|42206|42186|42208.5|42188.5|42206|42186|0
1733711520000|2024-12-09 02:32:00|42208.5|42188.5|42203.5|42183.5|42208.5|42188.5|42203.5|42183.5|1
1733711530000|2024-12-09 02:32:10|42206|42186|42206|42186|42206|42186|42203.5|42183.5|0
1733711540000|2024-12-09 02:32:20|42203.8|42183.8|42208.5|42188.5|42208.5|42188.5|42203.5|42183.5|0
1733711550000|2024-12-09 02:32:30|42208.8|42188.8|42208.5|42188.5|42208.8|42188.8|42206.3|42186.3|5
1733711560000|2024-12-09 02:32:40|42203.8|42183.8|42206|42186|42206.3|42186.3|42203.8|42183.8|1
1733711570000|2024-12-09 02:32:50|42208.2|42188.2|42208.5|42188.5|42208.8|42188.8|42203.8|42183.8|2
1733711580000|2024-12-09 02:33:00|42203.8|42183.8|42206|42186|42206|42186|42203.5|42183.5|8
1733711590000|2024-12-09 02:33:10|42203.8|42183.8|42203.5|42183.5|42206|42186|42201.3|42181.3|0
1733711600000|2024-12-09 02:33:20|42201.3|42181.3|42203.5|42183.5|42203.5|42183.5|42201|42181|0
1733711610000|2024-12-09 02:33:30|42201|42181|42201|42181|42201.3|42181.3|42201|42181|0
1733711620000|2024-12-09 02:33:40|42203.5|42183.5|42203.5|42183.5|42203.5|42183.5|42201.3|42181.3|1
1733711630000|2024-12-09 02:33:50|42201|42181|42203.5|42183.5|42203.5|42183.5|42198.5|42178.5|0
1733711650000|2024-12-09 02:34:10|42198.8|42178.8|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|2
1733711660000|2024-12-09 02:34:20|42203.5|42183.5|42201.7|42181.7|42203.8|42183.8|42201.3|42181.3|0
1733711670000|2024-12-09 02:34:30|42201.3|42181.3|42201.3|42181.3|42201.3|42181.3|42198.8|42178.8|0
1733711680000|2024-12-09 02:34:40|42203.8|42183.8|42201.3|42181.3|42203.8|42183.8|42201.3|42181.3|0
1733711690000|2024-12-09 02:34:50|42201.7|42181.7|42203.8|42183.8|42203.8|42183.8|42201.3|42181.3|0
1733711700000|2024-12-09 02:35:00|42199.5|42179.5|42198.8|42178.8|42199.5|42179.5|42198.8|42178.8|7
1733711710000|2024-12-09 02:35:10|42196.3|42176.3|42196.7|42176.7|42198.8|42178.8|42196.3|42176.3|3
1733711720000|2024-12-09 02:35:20|42196.3|42176.3|42194.2|42174.2|42196.7|42176.7|42194.2|42174.2|5
1733711730000|2024-12-09 02:35:30|42193.8|42173.8|42193.8|42173.8|42196.3|42176.3|42193.8|42173.8|5
1733711750000|2024-12-09 02:35:50|42196|42176|42193.8|42173.8|42196|42176|42193.8|42173.8|7
1733711760000|2024-12-09 02:36:00|||||||||3
1733711770000|2024-12-09 02:36:10|42196.3|42176.3|42193.8|42173.8|42196.3|42176.3|42193.8|42173.8|2
1733711780000|2024-12-09 02:36:20|42194.2|42174.2|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|1
1733711790000|2024-12-09 02:36:30|42196|42176|42196.3|42176.3|42198.8|42178.8|42193.8|42173.8|0
1733711800000|2024-12-09 02:36:40|42196.7|42176.7|42193.8|42173.8|42198.8|42178.8|42193.8|42173.8|0
1733711820000|2024-12-09 02:37:00|42196|42176|42183.8|42163.8|42196|42176|42183.8|42163.8|8
1733711830000|2024-12-09 02:37:10|42181.7|42161.7|42178.8|42158.8|42183.8|42163.8|42178.8|42158.8|1
1733711840000|2024-12-09 02:37:20|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|42181.3|42161.3|2
1733711850000|2024-12-09 02:37:30|42179.2|42159.2|42181.3|42161.3|42181.3|42161.3|42178.8|42158.8|3
1733711860000|2024-12-09 02:37:40|42179.2|42159.2|42181.3|42161.3|42181.3|42161.3|42178.8|42158.8|2
1733711870000|2024-12-09 02:37:50|42178.8|42158.8|42178.8|42158.8|42181.3|42161.3|42178.8|42158.8|0
1733711880000|2024-12-09 02:38:00|42176.7|42156.7|42173.5|42153.5|42176.7|42156.7|42173.5|42153.5|3
1733711890000|2024-12-09 02:38:10|42171.3|42151.3|42173.8|42153.8|42173.8|42153.8|42171.3|42151.3|1
1733711910000|2024-12-09 02:38:30|42176|42156|42176.3|42156.3|42176.3|42156.3|42176|42156|1
1733711920000|2024-12-09 02:38:40|42176|42156|42178.8|42158.8|42178.8|42158.8|42176|42156|1
1733711930000|2024-12-09 02:38:50|42176.7|42156.7|42171.7|42151.7|42176.7|42156.7|42171.7|42151.7|2
1733711940000|2024-12-09 02:39:00|42171.3|42151.3|42161|42141|42171.3|42151.3|42161|42141|6
1733711950000|2024-12-09 02:39:10|42158.8|42138.8|42151|42131|42161|42141|42151|42131|4
1733711960000|2024-12-09 02:39:20|42153.5|42133.5|42151|42131|42153.8|42133.8|42148.8|42128.8|5
1733711970000|2024-12-09 02:39:30|42151.3|42131.3|42151.7|42131.7|42153.8|42133.8|42151.3|42131.3|1
1733711980000|2024-12-09 02:39:40|42153.5|42133.5|42153.8|42133.8|42156|42136|42153.5|42133.5|0
1733711990000|2024-12-09 02:39:50|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42156|42136|3
1733712000000|2024-12-09 02:40:00|42156.3|42136.3|42156|42136|42156.3|42136.3|42156|42136|6
1733712010000|2024-12-09 02:40:10|42151|42131|42148.8|42128.8|42151|42131|42148.8|42128.8|4
1733712020000|2024-12-09 02:40:20|42151.3|42131.3|42148.8|42128.8|42153.8|42133.8|42148.8|42128.8|5
1733712030000|2024-12-09 02:40:30|42151|42131|42148.8|42128.8|42151|42131|42148.8|42128.8|9
1733712040000|2024-12-09 02:40:40|42148.5|42128.5|42138.8|42118.8|42148.5|42128.5|42138.8|42118.8|1
1733712050000|2024-12-09 02:40:50|42136.3|42116.3|42118.5|42098.5|42136.3|42116.3|42118.5|42098.5|8
1733712060000|2024-12-09 02:41:00|42118.2|42098.2|42116.7|42096.7|42118.2|42098.2|42106.3|42086.3|14
1733712070000|2024-12-09 02:41:10|42114.2|42094.2|42116.3|42096.3|42116.7|42096.7|42113.8|42093.8|2
1733712080000|2024-12-09 02:41:20|42118.5|42098.5|42113.8|42093.8|42118.8|42098.8|42113.8|42093.8|2
1733712090000|2024-12-09 02:41:30|42111|42091|42111|42091|42113.2|42093.2|42108.8|42088.8|2
1733712100000|2024-12-09 02:41:40|42108.8|42088.8|42111|42091|42111|42091|42108.8|42088.8|3
1733712110000|2024-12-09 02:41:50|42111.3|42091.3|42111.3|42091.3|42113.5|42093.5|42111.3|42091.3|4
1733712120000|2024-12-09 02:42:00|42113.5|42093.5|42113.5|42093.5|42113.8|42093.8|42108.8|42088.8|2
1733712130000|2024-12-09 02:42:10|42115.7|42095.7|42116.3|42096.3|42116.3|42096.3|42115.7|42095.7|5
1733712140000|2024-12-09 02:42:20|42116|42096|42116|42096|42116|42096|42113.8|42093.8|0
1733712150000|2024-12-09 02:42:30|42116.3|42096.3|42118.8|42098.8|42118.8|42098.8|42113.8|42093.8|1
1733712160000|2024-12-09 02:42:40|42121|42101|42118.8|42098.8|42121|42101|42118.8|42098.8|1
1733712170000|2024-12-09 02:42:50|42121|42101|42118.8|42098.8|42121|42101|42118.8|42098.8|7
1733712180000|2024-12-09 02:43:00|42116|42096|42118.2|42098.2|42118.2|42098.2|42111|42091|8
1733712190000|2024-12-09 02:43:10|42120.3|42100.3|42121|42101|42123.2|42103.2|42120.3|42100.3|3
1733712200000|2024-12-09 02:43:20|42118.8|42098.8|42121|42101|42123.5|42103.5|42118.8|42098.8|1
1733712210000|2024-12-09 02:43:30|42123.2|42103.2|42118.5|42098.5|42123.5|42103.5|42118.5|42098.5|2
1733712220000|2024-12-09 02:43:40|42120.7|42100.7|42125.7|42105.7|42125.7|42105.7|42120.7|42100.7|1
1733712230000|2024-12-09 02:43:50|42126|42106|42126|42106|42128.5|42108.5|42123.5|42103.5|1
1733712240000|2024-12-09 02:44:00|42128.2|42108.2|42130.7|42110.7|42133.2|42113.2|42128.2|42108.2|3
1733712250000|2024-12-09 02:44:10|42133.2|42113.2|42136.3|42116.3|42136.3|42116.3|42133.2|42113.2|0
1733712260000|2024-12-09 02:44:20|42138.8|42118.8|42138.8|42118.8|42141.3|42121.3|42138.8|42118.8|2
1733712270000|2024-12-09 02:44:30|42136.3|42116.3|42138.8|42118.8|42141.3|42121.3|42136.3|42116.3|9
1733712280000|2024-12-09 02:44:40|42136.7|42116.7|42141.3|42121.3|42141.3|42121.3|42136.7|42116.7|1
1733712290000|2024-12-09 02:44:50|42138.8|42118.8|42141.3|42121.3|42141.3|42121.3|42138.8|42118.8|2
1733712300000|2024-12-09 02:45:00|42138.8|42118.8|42138.8|42118.8|42143.8|42123.8|42138.8|42118.8|1
1733712310000|2024-12-09 02:45:10|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42138.8|42118.8|0
1733712320000|2024-12-09 02:45:20|42139.2|42119.2|42141.3|42121.3|42141.3|42121.3|42138.8|42118.8|1
1733712330000|2024-12-09 02:45:30|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42138.9|42118.9|0
1733712340000|2024-12-09 02:45:40|42138.9|42118.9|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|0
1733712360000|2024-12-09 02:46:00|42141.4|42121.4|42141.4|42121.4|42143.9|42123.9|42138.9|42118.9|0
1733712370000|2024-12-09 02:46:10|42143.9|42123.9|42141.4|42121.4|42143.9|42123.9|42138.9|42118.9|3
1733712380000|2024-12-09 02:46:20|42138.9|42118.9|42141.4|42121.4|42141.4|42121.4|42138.9|42118.9|0
1733712390000|2024-12-09 02:46:30|42143.5|42123.5|42143.9|42123.9|42143.9|42123.9|42143.5|42123.5|0
1733712400000|2024-12-09 02:46:40|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|42146.4|42126.4|4
1733712410000|2024-12-09 02:46:50|42148.5|42128.5|42148.9|42128.9|42150.7|42130.7|42148.5|42128.5|1
1733712420000|2024-12-09 02:47:00|42151.4|42131.4|42148.9|42128.9|42151.4|42131.4|42146.7|42126.7|3
1733712440000|2024-12-09 02:47:20|42151|42131|42151.4|42131.4|42151.4|42131.4|42151|42131|0
1733712450000|2024-12-09 02:47:30|42149.2|42129.2|42148.9|42128.9|42151|42131|42148.9|42128.9|2
1733712480000|2024-12-09 02:48:00|42151|42131|42151.4|42131.4|42153.9|42133.9|42151|42131|2
1733712490000|2024-12-09 02:48:10|42153.5|42133.5|42153.9|42133.9|42156.4|42136.4|42153.5|42133.5|1
1733712500000|2024-12-09 02:48:20|42156|42136|42158.9|42138.9|42158.9|42138.9|42156|42136|3
1733712510000|2024-12-09 02:48:30|42161.4|42141.4|42161|42141|42163.5|42143.5|42158.9|42138.9|3
1733712520000|2024-12-09 02:48:40|42159.2|42139.2|42156.4|42136.4|42159.2|42139.2|42156.4|42136.4|1
1733712530000|2024-12-09 02:48:50|42154.2|42134.2|42151.4|42131.4|42154.2|42134.2|42149.5|42129.5|1
1733712540000|2024-12-09 02:49:00|42149.2|42129.2|42148.9|42128.9|42151.4|42131.4|42146.4|42126.4|2
1733712550000|2024-12-09 02:49:10|42151.4|42131.4|42148.9|42128.9|42151.4|42131.4|42148.9|42128.9|0
1733712560000|2024-12-09 02:49:20|42151|42131|42148.9|42128.9|42151.4|42131.4|42148.9|42128.9|0
1733712570000|2024-12-09 02:49:30|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|6
1733712580000|2024-12-09 02:49:40|42149.2|42129.2|42148.9|42128.9|42151.4|42131.4|42148.9|42128.9|0
1733712590000|2024-12-09 02:49:50|42151|42131|42151.4|42131.4|42153.9|42133.9|42148.9|42128.9|9
1733712600000|2024-12-09 02:50:00|42148.9|42128.9|42153.9|42133.9|42153.9|42133.9|42148.9|42128.9|0
1733712610000|2024-12-09 02:50:10|42156|42136|42158.9|42138.9|42158.9|42138.9|42153.9|42133.9|1
1733712620000|2024-12-09 02:50:20|42156.7|42136.7|42156.4|42136.4|42156.7|42136.7|42156.4|42136.4|0
1733712630000|2024-12-09 02:50:30|42153.9|42133.9|42156.4|42136.4|42156.4|42136.4|42153.9|42133.9|0
1733712640000|2024-12-09 02:50:40|42158.9|42138.9|42158.9|42138.9|42158.9|42138.9|42156.4|42136.4|2
1733712650000|2024-12-09 02:50:50|||||||||1
1733712660000|2024-12-09 02:51:00|42161|42141|42163.9|42143.9|42163.9|42143.9|42161|42141|0
1733712670000|2024-12-09 02:51:10|42161.4|42141.4|42163.9|42143.9|42163.9|42143.9|42161.4|42141.4|3
1733712680000|2024-12-09 02:51:20|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|0
1733712690000|2024-12-09 02:51:30|42163.9|42143.9|42161.4|42141.4|42163.9|42143.9|42161.4|42141.4|0
1733712700000|2024-12-09 02:51:40|||||||||2
1733712710000|2024-12-09 02:51:50|42161.7|42141.7|42158.9|42138.9|42163.9|42143.9|42158.9|42138.9|4
1733712720000|2024-12-09 02:52:00|42156.7|42136.7|42156.4|42136.4|42158.9|42138.9|42156.4|42136.4|1
1733712730000|2024-12-09 02:52:10|42153.9|42133.9|42153.9|42133.9|42158.9|42138.9|42153.9|42133.9|5
1733712740000|2024-12-09 02:52:20|42156|42136|42153.9|42133.9|42156|42136|42153.9|42133.9|0
1733712750000|2024-12-09 02:52:30|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42153.9|42133.9|0
1733712760000|2024-12-09 02:52:40|42158.5|42138.5|42158.9|42138.9|42158.9|42138.9|42156.4|42136.4|0
1733712770000|2024-12-09 02:52:50|42156.7|42136.7|42161.4|42141.4|42161.4|42141.4|42156.4|42136.4|0
1733712780000|2024-12-09 02:53:00|||||||||1
1733712790000|2024-12-09 02:53:10|42159.2|42139.2|42158.9|42138.9|42163.9|42143.9|42158.9|42138.9|0
1733712800000|2024-12-09 02:53:20|42161.4|42141.4|42158.9|42138.9|42161.4|42141.4|42156.4|42136.4|1
1733712810000|2024-12-09 02:53:30|42158.5|42138.5|42151.4|42131.4|42158.5|42138.5|42151.4|42131.4|18
1733712820000|2024-12-09 02:53:40|42148.9|42128.9|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|5
1733712830000|2024-12-09 02:53:50|42146.7|42126.7|42143.9|42123.9|42148.9|42128.9|42143.9|42123.9|3
1733712840000|2024-12-09 02:54:00|42146|42126|42153.9|42133.9|42156.4|42136.4|42146|42126|3
1733712850000|2024-12-09 02:54:10|42156|42136|42156.4|42136.4|42156.4|42136.4|42153.9|42133.9|0
1733712860000|2024-12-09 02:54:20|42158.5|42138.5|42156.4|42136.4|42158.9|42138.9|42156.4|42136.4|0
1733712870000|2024-12-09 02:54:30|42158.5|42138.5|42158.9|42138.9|42158.9|42138.9|42158.5|42138.5|0
1733712880000|2024-12-09 02:54:40|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|1
1733712890000|2024-12-09 02:54:50|42158.5|42138.5|42156.4|42136.4|42158.9|42138.9|42156.4|42136.4|1
1733712900000|2024-12-09 02:55:00|42158.5|42138.5|42153.5|42133.5|42158.5|42138.5|42151.4|42131.4|2
1733712910000|2024-12-09 02:55:10|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|0
1733712920000|2024-12-09 02:55:20|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|5
1733712930000|2024-12-09 02:55:30|42149.2|42129.2|42151.4|42131.4|42151.4|42131.4|42149.2|42129.2|0
1733712940000|2024-12-09 02:55:40|42146.4|42126.4|42143.9|42123.9|42146.4|42126.4|42143.9|42123.9|3
1733712950000|2024-12-09 02:55:50|42146.4|42126.4|42143.9|42123.9|42146.4|42126.4|42143.9|42123.9|1
1733712960000|2024-12-09 02:56:00|42141.4|42121.4|42146.4|42126.4|42148.9|42128.9|42141.4|42121.4|4
1733712970000|2024-12-09 02:56:10|42148.5|42128.5|42153.9|42133.9|42153.9|42133.9|42146.4|42126.4|6
1733712980000|2024-12-09 02:56:20|42154.2|42134.2|42153.9|42133.9|42154.2|42134.2|42153.9|42133.9|0
1733712990000|2024-12-09 02:56:30|42154.2|42134.2|42153.9|42133.9|42158.5|42138.5|42153.9|42133.9|2
1733713000000|2024-12-09 02:56:40|42149.5|42129.5|42148.9|42128.9|42149.5|42129.5|42146.7|42126.7|7
1733713010000|2024-12-09 02:56:50|42148.5|42128.5|42148.9|42128.9|42148.9|42128.9|42148.5|42128.5|1
1733713020000|2024-12-09 02:57:00|42151|42131|42148.9|42128.9|42151|42131|42146.4|42126.4|0
1733713030000|2024-12-09 02:57:10|42151|42131|42151.4|42131.4|42151.4|42131.4|42148.9|42128.9|0
1733713040000|2024-12-09 02:57:20|42153.5|42133.5|42151.4|42131.4|42153.9|42133.9|42151.4|42131.4|0
1733713050000|2024-12-09 02:57:30|42153.5|42133.5|42156.4|42136.4|42156.4|42136.4|42151.4|42131.4|0
1733713060000|2024-12-09 02:57:40|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|42153.9|42133.9|4
1733713070000|2024-12-09 02:57:50|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|42156.4|42136.4|0
1733713080000|2024-12-09 02:58:00|42158.9|42138.9|42171|42151|42171|42151|42158.9|42138.9|6
1733713090000|2024-12-09 02:58:10|42173.5|42153.5|42173.9|42153.9|42173.9|42153.9|42171.4|42151.4|0
1733713100000|2024-12-09 02:58:20|42171.7|42151.7|42169.2|42149.2|42176.4|42156.4|42169.2|42149.2|4
1733713110000|2024-12-09 02:58:30|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|42166.4|42146.4|0
1733713120000|2024-12-09 02:58:40|42166.4|42146.4|42161.4|42141.4|42166.4|42146.4|42159.2|42139.2|1
1733713130000|2024-12-09 02:58:50|42163.5|42143.5|42163.5|42143.5|42163.5|42143.5|42161|42141|0
1733713140000|2024-12-09 02:59:00|42166|42146|42163.5|42143.5|42166|42146|42161|42141|1
1733713150000|2024-12-09 02:59:10|42163.2|42143.2|42166|42146|42166|42146|42161|42141|0
1733713160000|2024-12-09 02:59:20|42166.4|42146.4|42174.2|42154.2|42176.4|42156.4|42166.4|42146.4|1
1733713170000|2024-12-09 02:59:30|42173.9|42153.9|42171.4|42151.4|42173.9|42153.9|42171.4|42151.4|2
1733713180000|2024-12-09 02:59:40|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|42173.9|42153.9|0
1733713190000|2024-12-09 02:59:50|42171.4|42151.4|42168.9|42148.9|42171.4|42151.4|42168.9|42148.9|2
1733713200000|2024-12-09 03:00:00|42166.4|42146.4|42166.7|42146.7|42168.9|42148.9|42166.4|42146.4|7
1733713210000|2024-12-09 03:00:10|42166|42146|42166.4|42146.4|42166.4|42146.4|42163.9|42143.9|1
1733713220000|2024-12-09 03:00:20|42164.2|42144.2|42163.9|42143.9|42166.4|42146.4|42163.9|42143.9|0
1733713230000|2024-12-09 03:00:30|42161.4|42141.4|42158.9|42138.9|42163.9|42143.9|42158.9|42138.9|0
1733713240000|2024-12-09 03:00:40|42161|42141|42161.4|42141.4|42163.9|42143.9|42158.9|42138.9|3
1733713250000|2024-12-09 03:00:50|42158.9|42138.9|42158.9|42138.9|42161.4|42141.4|42158.9|42138.9|0
1733713260000|2024-12-09 03:01:00|42161|42141|42163.9|42143.9|42163.9|42143.9|42161|42141|0
1733713270000|2024-12-09 03:01:10|42159.6|42139.6|42163.9|42143.9|42163.9|42143.9|42158.9|42138.9|8
1733713280000|2024-12-09 03:01:20|42161.7|42141.7|42158.9|42138.9|42161.7|42141.7|42158.9|42138.9|7
1733713290000|2024-12-09 03:01:30|42156.7|42136.7|42156.7|42136.7|42156.7|42136.7|42154.2|42134.2|1
1733713300000|2024-12-09 03:01:40|42156.4|42136.4|42158.5|42138.5|42161.4|42141.4|42156.4|42136.4|0
1733713310000|2024-12-09 03:01:50|42158.9|42138.9|42153.9|42133.9|42158.9|42138.9|42153.9|42133.9|0
1733713320000|2024-12-09 03:02:00|42156.4|42136.4|42153.9|42133.9|42156.4|42136.4|42151.4|42131.4|1
1733713330000|2024-12-09 03:02:10|42149.6|42129.6|42153.9|42133.9|42153.9|42133.9|42148.9|42128.9|2
1733713340000|2024-12-09 03:02:20|42156.4|42136.4|42158.9|42138.9|42158.9|42138.9|42156.4|42136.4|0
1733713350000|2024-12-09 03:02:30|42161|42141|42161.4|42141.4|42163.9|42143.9|42161|42141|0
1733713360000|2024-12-09 03:02:40|42163.5|42143.5|42163.9|42143.9|42166.4|42146.4|42163.5|42143.5|2
1733713370000|2024-12-09 03:02:50|42161.7|42141.7|42161|42141|42166|42146|42161|42141|4
1733713380000|2024-12-09 03:03:00|42158.9|42138.9|42156|42136|42163.5|42143.5|42153.9|42133.9|1
1733713390000|2024-12-09 03:03:10|42153.5|42133.5|42151.1|42131.1|42153.5|42133.5|42151|42131|1
1733713400000|2024-12-09 03:03:20|42146.1|42126.1|42148.2|42128.2|42148.2|42128.2|42146.1|42126.1|1
1733713410000|2024-12-09 03:03:30|42148.6|42128.6|42146.1|42126.1|42148.6|42128.6|42146.1|42126.1|0
1733713420000|2024-12-09 03:03:40|42148.6|42128.6|42148.6|42128.6|42148.6|42128.6|42146.1|42126.1|0
1733713430000|2024-12-09 03:03:50|42150.7|42130.7|42148.6|42128.6|42151.1|42131.1|42148.6|42128.6|0
1733713440000|2024-12-09 03:04:00|42146.1|42126.1|42141.4|42121.4|42146.1|42126.1|42139.2|42119.2|1
1733713450000|2024-12-09 03:04:10|42143.9|42123.9|42136.4|42116.4|42143.9|42123.9|42136.4|42116.4|2
1733713460000|2024-12-09 03:04:20|42133.9|42113.9|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|0
1733713470000|2024-12-09 03:04:30|42128.9|42108.9|42126.4|42106.4|42128.9|42108.9|42126.4|42106.4|0
1733713480000|2024-12-09 03:04:40|42124.2|42104.2|42123.9|42103.9|42124.2|42104.2|42123.9|42103.9|9
1733713490000|2024-12-09 03:04:50|42126.1|42106.1|42136.7|42116.7|42138.9|42118.9|42126.1|42106.1|6
1733713500000|2024-12-09 03:05:00|42136.4|42116.4|42133.9|42113.9|42138.9|42118.9|42133.9|42113.9|1
1733713510000|2024-12-09 03:05:10|42131.7|42111.7|42131.4|42111.4|42133.6|42113.6|42131.4|42111.4|3
1733713520000|2024-12-09 03:05:20|42133.6|42113.6|42131.4|42111.4|42133.9|42113.9|42128.9|42108.9|0
1733713530000|2024-12-09 03:05:30|42128.9|42108.9|42133.9|42113.9|42133.9|42113.9|42128.9|42108.9|0
1733713540000|2024-12-09 03:05:40|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|42131.4|42111.4|0
1733713550000|2024-12-09 03:05:50|42129.2|42109.2|42128.9|42108.9|42133.9|42113.9|42128.9|42108.9|0
1733713560000|2024-12-09 03:06:00|42131.1|42111.1|42118.9|42098.9|42131.1|42111.1|42118.9|42098.9|4
1733713570000|2024-12-09 03:06:10|42121.4|42101.4|42121.1|42101.1|42123.9|42103.9|42118.9|42098.9|4
1733713580000|2024-12-09 03:06:20|42123.9|42103.9|42126.4|42106.4|42126.4|42106.4|42123.9|42103.9|0
1733713590000|2024-12-09 03:06:30|42128.6|42108.6|42131.4|42111.4|42133.6|42113.6|42128.6|42108.6|0
1733713600000|2024-12-09 03:06:40|42133.9|42113.9|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|0
1733713610000|2024-12-09 03:06:50|42129.2|42109.2|42128.9|42108.9|42131.4|42111.4|42128.9|42108.9|1
1733713620000|2024-12-09 03:07:00|42131.4|42111.4|42121.7|42101.7|42131.4|42111.4|42121.7|42101.7|1
1733713630000|2024-12-09 03:07:10|42123.9|42103.9|42121.4|42101.4|42123.9|42103.9|42121.1|42101.1|2
1733713650000|2024-12-09 03:07:30|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|1
1733713660000|2024-12-09 03:07:40|42126.4|42106.4|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|1
1733713670000|2024-12-09 03:07:50|42121.7|42101.7|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|0
1733713690000|2024-12-09 03:08:10|42118.9|42098.9|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|0
1733713700000|2024-12-09 03:08:20|42121.1|42101.1|42123.9|42103.9|42123.9|42103.9|42118.9|42098.9|0
1733713710000|2024-12-09 03:08:30|42121.7|42101.7|42121.4|42101.4|42123.9|42103.9|42118.9|42098.9|1
1733713720000|2024-12-09 03:08:40|42123.6|42103.6|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|1
1733713730000|2024-12-09 03:08:50|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|1
1733713740000|2024-12-09 03:09:00|42116.4|42096.4|42111.1|42091.1|42116.4|42096.4|42108.2|42088.2|8
1733713750000|2024-12-09 03:09:10|42108.9|42088.9|42111.4|42091.4|42111.4|42091.4|42108.9|42088.9|0
1733713770000|2024-12-09 03:09:30|||||||||1
1733713780000|2024-12-09 03:09:40|42113.6|42093.6|42111.7|42091.7|42113.9|42093.9|42111.7|42091.7|0
1733713790000|2024-12-09 03:09:50|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|0
1733713800000|2024-12-09 03:10:00|42111.4|42091.4|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|1
1733713810000|2024-12-09 03:10:10|42116.1|42096.1|42118.9|42098.9|42118.9|42098.9|42116.1|42096.1|2
1733713820000|2024-12-09 03:10:20|42116.4|42096.4|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|4
1733713830000|2024-12-09 03:10:30|42121.1|42101.1|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|1
1733713840000|2024-12-09 03:10:40|42118.9|42098.9|42116.1|42096.1|42118.9|42098.9|42116.1|42096.1|1
1733713850000|2024-12-09 03:10:50|42113.9|42093.9|42113.6|42093.6|42115.7|42095.7|42113.2|42093.2|1
1733713860000|2024-12-09 03:11:00|42111.1|42091.1|42113.9|42093.9|42113.9|42093.9|42108.9|42088.9|2
1733713880000|2024-12-09 03:11:20|42111.4|42091.4|42111.1|42091.1|42111.4|42091.4|42111.1|42091.1|5
1733713890000|2024-12-09 03:11:30|42108.9|42088.9|42108.9|42088.9|42108.9|42088.9|42106.4|42086.4|2
1733713900000|2024-12-09 03:11:40|42111.1|42091.1|42111.4|42091.4|42111.4|42091.4|42111.1|42091.1|13
1733713910000|2024-12-09 03:11:50|42113.6|42093.6|42111.4|42091.4|42113.6|42093.6|42111.4|42091.4|3
1733713920000|2024-12-09 03:12:00|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|1
1733713930000|2024-12-09 03:12:10|42116.1|42096.1|42116.1|42096.1|42116.4|42096.4|42113.9|42093.9|0
1733713940000|2024-12-09 03:12:20|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|1
1733713950000|2024-12-09 03:12:30|42109.6|42089.6|42111.4|42091.4|42113.9|42093.9|42108.9|42088.9|4
1733713960000|2024-12-09 03:12:40|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|0
1733713970000|2024-12-09 03:12:50|42111.4|42091.4|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|0
1733713990000|2024-12-09 03:13:10|42114.2|42094.2|42121.4|42101.4|42121.4|42101.4|42114.2|42094.2|0
1733714000000|2024-12-09 03:13:20|42123.6|42103.6|42123.9|42103.9|42126.1|42106.1|42121.4|42101.4|0
1733714010000|2024-12-09 03:13:30|42123.6|42103.6|42121.4|42101.4|42123.6|42103.6|42118.9|42098.9|1
1733714020000|2024-12-09 03:13:40|42119.2|42099.2|42123.9|42103.9|42123.9|42103.9|42118.9|42098.9|0
1733714030000|2024-12-09 03:13:50|42121.4|42101.4|42121.7|42101.7|42121.7|42101.7|42121.4|42101.4|3
1733714040000|2024-12-09 03:14:00|42121.4|42101.4|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|0
1733714050000|2024-12-09 03:14:10|42123.6|42103.6|42116.4|42096.4|42123.9|42103.9|42116.4|42096.4|0
1733714060000|2024-12-09 03:14:20|42114.2|42094.2|42113.9|42093.9|42116.4|42096.4|42113.9|42093.9|0
1733714070000|2024-12-09 03:14:30|42111.4|42091.4|42111.4|42091.4|42111.4|42091.4|42111.4|42091.4|1
1733714080000|2024-12-09 03:14:40|42108.9|42088.9|42111.4|42091.4|42111.4|42091.4|42108.9|42088.9|0
1733714090000|2024-12-09 03:14:50|42113.6|42093.6|42113.9|42093.9|42113.9|42093.9|42111.4|42091.4|0
1733714100000|2024-12-09 03:15:00|42116.1|42096.1|42118.6|42098.6|42118.9|42098.9|42113.9|42093.9|0
1733714110000|2024-12-09 03:15:10|42118.9|42098.9|42116.4|42096.4|42118.9|42098.9|42113.9|42093.9|0
1733714120000|2024-12-09 03:15:20|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|1
1733714130000|2024-12-09 03:15:30|42116.1|42096.1|42118.9|42098.9|42118.9|42098.9|42113.9|42093.9|1
1733714140000|2024-12-09 03:15:40|42116.4|42096.4|42118.9|42098.9|42118.9|42098.9|42116.4|42096.4|1
1733714150000|2024-12-09 03:15:50|42116.8|42096.8|42121.4|42101.4|42121.4|42101.4|42116.4|42096.4|1
1733714160000|2024-12-09 03:16:00|42123.6|42103.6|42131.4|42111.4|42131.4|42111.4|42123.6|42103.6|8
1733714170000|2024-12-09 03:16:10|42128.9|42108.9|42126.4|42106.4|42131.4|42111.4|42123.9|42103.9|1
1733714180000|2024-12-09 03:16:20|42124.3|42104.3|42126.8|42106.8|42129.3|42109.3|42123.9|42103.9|2
1733714190000|2024-12-09 03:16:30|42126.4|42106.4|42128.9|42108.9|42131.4|42111.4|42126.4|42106.4|0
1733714200000|2024-12-09 03:16:40|42126.8|42106.8|42126.4|42106.4|42126.8|42106.8|42126.4|42106.4|1
1733714210000|2024-12-09 03:16:50|42128.9|42108.9|42126.4|42106.4|42128.9|42108.9|42126.4|42106.4|0
1733714220000|2024-12-09 03:17:00|42128.9|42108.9|42126.4|42106.4|42131.4|42111.4|42126.4|42106.4|1
1733714230000|2024-12-09 03:17:10|42123.9|42103.9|42124.3|42104.3|42126.4|42106.4|42123.9|42103.9|0
1733714240000|2024-12-09 03:17:20|42126.1|42106.1|42128.6|42108.6|42131.4|42111.4|42126.1|42106.1|1
1733714250000|2024-12-09 03:17:30|42128.9|42108.9|42126.4|42106.4|42128.9|42108.9|42123.9|42103.9|0
1733714260000|2024-12-09 03:17:40|42126.1|42106.1|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|0
1733714270000|2024-12-09 03:17:50|42121.8|42101.8|42123.9|42103.9|42123.9|42103.9|42121.4|42101.4|0
1733714280000|2024-12-09 03:18:00|42121.4|42101.4|42126.4|42106.4|42126.4|42106.4|42121.4|42101.4|0
1733714290000|2024-12-09 03:18:10|42124.3|42104.3|42121.4|42101.4|42124.3|42104.3|42118.9|42098.9|0
1733714300000|2024-12-09 03:18:20|42118.9|42098.9|42118.9|42098.9|42121.4|42101.4|42118.9|42098.9|0
1733714310000|2024-12-09 03:18:30|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|42116.8|42096.8|0
1733714320000|2024-12-09 03:18:40|42114.6|42094.6|42118.9|42098.9|42118.9|42098.9|42114.3|42094.3|0
1733714330000|2024-12-09 03:18:50|42121.4|42101.4|42121.1|42101.1|42123.6|42103.6|42121.1|42101.1|0
1733714340000|2024-12-09 03:19:00|42123.2|42103.2|42123.9|42103.9|42126.4|42106.4|42121.1|42101.1|0
1733714350000|2024-12-09 03:19:10|42121.8|42101.8|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|0
1733714360000|2024-12-09 03:19:20|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42121.8|42101.8|0
1733714370000|2024-12-09 03:19:30|42123.6|42103.6|42126.4|42106.4|42126.4|42106.4|42121.4|42101.4|0
1733714380000|2024-12-09 03:19:40|42123.9|42103.9|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|0
1733714390000|2024-12-09 03:19:50|42123.9|42103.9|42123.9|42103.9|42123.9|42103.9|42121.4|42101.4|0
1733714400000|2024-12-09 03:20:00|42126.4|42106.4|42123.9|42103.9|42126.4|42106.4|42123.9|42103.9|2
1733714410000|2024-12-09 03:20:10|42121.4|42101.4|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|1
1733714420000|2024-12-09 03:20:20|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|42119.3|42099.3|0
1733714430000|2024-12-09 03:20:30|42118.9|42098.9|42121.4|42101.4|42121.4|42101.4|42118.9|42098.9|0
1733714440000|2024-12-09 03:20:40|42119.3|42099.3|42121.4|42101.4|42121.4|42101.4|42119.3|42099.3|0
1733714450000|2024-12-09 03:20:50|42123.9|42103.9|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|1
1733714460000|2024-12-09 03:21:00|42123.6|42103.6|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|0
1733714470000|2024-12-09 03:21:10|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|0
1733714480000|2024-12-09 03:21:20|42119.3|42099.3|42121.4|42101.4|42123.9|42103.9|42119.3|42099.3|2
1733714490000|2024-12-09 03:21:30|42119.3|42099.3|42113.9|42093.9|42121.4|42101.4|42113.9|42093.9|0
1733714500000|2024-12-09 03:21:40|42116.1|42096.1|42116.4|42096.4|42116.4|42096.4|42113.9|42093.9|0
1733714510000|2024-12-09 03:21:50|42116.1|42096.1|42118.9|42098.9|42118.9|42098.9|42113.9|42093.9|1
1733714520000|2024-12-09 03:22:00|42121.1|42101.1|42118.9|42098.9|42121.4|42101.4|42118.9|42098.9|2
1733714530000|2024-12-09 03:22:10|42121.4|42101.4|42118.9|42098.9|42121.4|42101.4|42118.9|42098.9|1
1733714540000|2024-12-09 03:22:20|42116.4|42096.4|42103.9|42083.9|42116.4|42096.4|42103.9|42083.9|1
1733714550000|2024-12-09 03:22:30|42101.4|42081.4|42101.4|42081.4|42103.9|42083.9|42101.4|42081.4|2
1733714560000|2024-12-09 03:22:40|42103.9|42083.9|42106.4|42086.4|42106.4|42086.4|42101.4|42081.4|0
1733714570000|2024-12-09 03:22:50|42106.1|42086.1|42101.4|42081.4|42106.4|42086.4|42101.4|42081.4|0
1733714580000|2024-12-09 03:23:00|42096.4|42076.4|42091.8|42071.8|42096.4|42076.4|42091.8|42071.8|8
1733714590000|2024-12-09 03:23:10|42089.3|42069.3|42091.8|42071.8|42091.8|42071.8|42089.3|42069.3|0
1733714600000|2024-12-09 03:23:20|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|42089.3|42069.3|0
1733714620000|2024-12-09 03:23:40|||||||||2
1733714630000|2024-12-09 03:23:50|42086.8|42066.8|42084.6|42064.6|42089.3|42069.3|42084.3|42064.3|7
1733714640000|2024-12-09 03:24:00|42082.4|42062.4|42082.1|42062.1|42084.6|42064.6|42079.6|42059.6|5
1733714650000|2024-12-09 03:24:10|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|4
1733714660000|2024-12-09 03:24:20|42077.1|42057.1|42074.6|42054.6|42077.1|42057.1|42074.6|42054.6|5
1733714670000|2024-12-09 03:24:30|42074.9|42054.9|42079.6|42059.6|42082.1|42062.1|42074.9|42054.9|2
1733714680000|2024-12-09 03:24:40|||||||||1
1733714700000|2024-12-09 03:25:00|42079.3|42059.3|42082.1|42062.1|42082.1|42062.1|42077.1|42057.1|13
1733714710000|2024-12-09 03:25:10|42084.6|42064.6|42087.1|42067.1|42087.1|42067.1|42079.6|42059.6|8
1733714720000|2024-12-09 03:25:20|42084.9|42064.9|42082.1|42062.1|42087.1|42067.1|42082.1|42062.1|0
1733714730000|2024-12-09 03:25:30|42084.6|42064.6|42082.1|42062.1|42084.6|42064.6|42082.1|42062.1|0
1733714740000|2024-12-09 03:25:40|42079.6|42059.6|42079.6|42059.6|42082.1|42062.1|42079.6|42059.6|0
1733714750000|2024-12-09 03:25:50|42077.1|42057.1|42077.1|42057.1|42079.6|42059.6|42077.1|42057.1|0
1733714760000|2024-12-09 03:26:00|42074.6|42054.6|42074.6|42054.6|42077.1|42057.1|42074.6|42054.6|0
1733714770000|2024-12-09 03:26:10|||||||||1
1733714780000|2024-12-09 03:26:20|42074.3|42054.3|42069.6|42049.6|42074.6|42054.6|42069.6|42049.6|1
1733714790000|2024-12-09 03:26:30|42067.1|42047.1|42064.6|42044.6|42067.1|42047.1|42062.1|42042.1|5
1733714800000|2024-12-09 03:26:40|42062.4|42042.4|42057.4|42037.4|42062.4|42042.4|42057.1|42037.1|6
1733714810000|2024-12-09 03:26:50|42057.1|42037.1|42056.8|42036.8|42057.1|42037.1|42054.6|42034.6|6
1733714820000|2024-12-09 03:27:00|42054.6|42034.6|42052.4|42032.4|42056.8|42036.8|42052.1|42032.1|6
1733714830000|2024-12-09 03:27:10|42051.8|42031.8|42038.9|42018.9|42053.9|42033.9|42034.6|42014.6|18
1733714840000|2024-12-09 03:27:20|42034.6|42014.6|42034.6|42014.6|42038.9|42018.9|42034.6|42014.6|3
1733714850000|2024-12-09 03:27:30|42036.8|42016.8|42042.1|42022.1|42042.1|42022.1|42034.3|42014.3|8
1733714860000|2024-12-09 03:27:40|42044.6|42024.6|42037.1|42017.1|42044.6|42024.6|42037.1|42017.1|4
1733714870000|2024-12-09 03:27:50|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|2
1733714880000|2024-12-09 03:28:00|42039.3|42019.3|42029.6|42009.6|42039.3|42019.3|42029.6|42009.6|10
1733714890000|2024-12-09 03:28:10|42031.8|42011.8|42024.6|42004.6|42031.8|42011.8|42024.6|42004.6|36
1733714900000|2024-12-09 03:28:20|42022.5|42002.5|42017.5|41997.5|42024.6|42004.6|42017.5|41997.5|10
1733714910000|2024-12-09 03:28:30|42019.6|41999.6|42022.5|42002.5|42022.5|42002.5|42015|41995|5
1733714920000|2024-12-09 03:28:40|42020.3|42000.3|42019.6|41999.6|42020.3|42000.3|42015|41995|7
1733714930000|2024-12-09 03:28:50|42017.1|41997.1|42029.3|42009.3|42029.3|42009.3|42017.1|41997.1|2
1733714940000|2024-12-09 03:29:00|42027.1|42007.1|42032.1|42012.1|42032.1|42012.1|42026.8|42006.8|6
1733714950000|2024-12-09 03:29:10|42029.6|42009.6|42019.6|41999.6|42029.6|42009.6|42019.6|41999.6|0
1733714960000|2024-12-09 03:29:20|42022.1|42002.1|42022.1|42002.1|42024.6|42004.6|42019.3|41999.3|4
1733714970000|2024-12-09 03:29:30|42020|42000|42019.6|41999.6|42024.3|42004.3|42019.6|41999.6|1
1733714980000|2024-12-09 03:29:40|42019.3|41999.3|42017.1|41997.1|42019.3|41999.3|42014.6|41994.6|0
1733714990000|2024-12-09 03:29:50|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|2
1733715000000|2024-12-09 03:30:00|42010|41990|42014.3|41994.3|42014.3|41994.3|42009.6|41989.6|8
1733715010000|2024-12-09 03:30:10|42010|41990|42009.6|41989.6|42014.6|41994.6|42009.6|41989.6|3
1733715020000|2024-12-09 03:30:20|42012.5|41992.5|42019.6|41999.6|42019.6|41999.6|42012.1|41992.1|12
1733715030000|2024-12-09 03:30:30|42022.1|42002.1|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|0
1733715040000|2024-12-09 03:30:40|42026.8|42006.8|42024.6|42004.6|42026.8|42006.8|42024.6|42004.6|2
1733715050000|2024-12-09 03:30:50|42025|42005|42032.1|42012.1|42032.1|42012.1|42024.6|42004.6|5
1733715060000|2024-12-09 03:31:00|42030|42010|42033.9|42013.9|42033.9|42013.9|42029.6|42009.6|7
1733715070000|2024-12-09 03:31:10|42034.6|42014.6|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|6
1733715080000|2024-12-09 03:31:20|42037.1|42017.1|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|14
1733715090000|2024-12-09 03:31:30|42037.1|42017.1|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|2
1733715100000|2024-12-09 03:31:40|42032.5|42012.5|42032.1|42012.1|42032.5|42012.5|42032.1|42012.1|9
1733715120000|2024-12-09 03:32:00|42030|42010|42029.6|42009.6|42030|42010|42029.6|42009.6|1
1733715130000|2024-12-09 03:32:10|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42029.6|42009.6|1
1733715150000|2024-12-09 03:32:30|42034.6|42014.6|42029.6|42009.6|42034.6|42014.6|42029.6|42009.6|3
1733715160000|2024-12-09 03:32:40|42030|42010|42032.1|42012.1|42034.6|42014.6|42030|42010|2
1733715170000|2024-12-09 03:32:50|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|0
1733715180000|2024-12-09 03:33:00|42034.6|42014.6|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|0
1733715190000|2024-12-09 03:33:10|42035|42015|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|0
1733715200000|2024-12-09 03:33:20|42034.6|42014.6|42034.6|42014.6|42036.8|42016.8|42034.6|42014.6|0
1733715210000|2024-12-09 03:33:30|42035|42015|42034.6|42014.6|42037.1|42017.1|42034.6|42014.6|0
1733715220000|2024-12-09 03:33:40|42036.8|42016.8|42037.1|42017.1|42037.1|42017.1|42034.6|42014.6|0
1733715230000|2024-12-09 03:33:50|42039.3|42019.3|42039.6|42019.6|42039.6|42019.6|42039.3|42019.3|0
1733715240000|2024-12-09 03:34:00|||||||||5
1733715250000|2024-12-09 03:34:10|42042.1|42022.1|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|0
1733715260000|2024-12-09 03:34:20|42040|42020|42042.1|42022.1|42042.1|42022.1|42040|42020|0
1733715270000|2024-12-09 03:34:30|42040|42020|42039.6|42019.6|42040|42020|42039.6|42019.6|0
1733715280000|2024-12-09 03:34:40|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|0
1733715290000|2024-12-09 03:34:50|42039.6|42019.6|42037.1|42017.1|42039.6|42019.6|42037.1|42017.1|3
1733715300000|2024-12-09 03:35:00|42039.6|42019.6|42037.1|42017.1|42039.6|42019.6|42034.6|42014.6|2
1733715310000|2024-12-09 03:35:10|42039.3|42019.3|42037.1|42017.1|42039.6|42019.6|42037.1|42017.1|0
1733715320000|2024-12-09 03:35:20|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42037.1|42017.1|1
1733715330000|2024-12-09 03:35:30|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|0
1733715340000|2024-12-09 03:35:40|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42041.8|42021.8|0
1733715350000|2024-12-09 03:35:50|42041.8|42021.8|42041.8|42021.8|42044.3|42024.3|42041.8|42021.8|2
1733715360000|2024-12-09 03:36:00|42039.6|42019.6|42039.6|42019.6|42042.1|42022.1|42039.6|42019.6|0
1733715370000|2024-12-09 03:36:10|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|42042.1|42022.1|0
1733715390000|2024-12-09 03:36:30|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|42039.6|42019.6|2
1733715400000|2024-12-09 03:36:40|42037.5|42017.5|42037.1|42017.1|42037.5|42017.5|42037.1|42017.1|1
1733715410000|2024-12-09 03:36:50|42035|42015|42034.6|42014.6|42035|42015|42034.6|42014.6|1
1733715420000|2024-12-09 03:37:00|42030.3|42010.3|42026.8|42006.8|42030.3|42010.3|42019.6|41999.6|12
1733715430000|2024-12-09 03:37:10|42024.6|42004.6|42024.6|42004.6|42027.1|42007.1|42024.6|42004.6|0
1733715440000|2024-12-09 03:37:20|42024.3|42004.3|42019.6|41999.6|42024.3|42004.3|42017.5|41997.5|4
1733715450000|2024-12-09 03:37:30|||||||||2
1733715460000|2024-12-09 03:37:40|42021.8|42001.8|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|0
1733715470000|2024-12-09 03:37:50|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|1
1733715500000|2024-12-09 03:38:20|42024.6|42004.6|42024.6|42004.6|42027.1|42007.1|42024.6|42004.6|3
1733715510000|2024-12-09 03:38:30|42022.1|42002.1|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|1
1733715520000|2024-12-09 03:38:40|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|0
1733715530000|2024-12-09 03:38:50|42024.3|42004.3|42022.5|42002.5|42024.6|42004.6|42022.1|42002.1|0
1733715540000|2024-12-09 03:39:00|42022.1|42002.1|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|1
1733715550000|2024-12-09 03:39:10|42027.1|42007.1|42029.6|42009.6|42029.6|42009.6|42024.6|42004.6|0
1733715560000|2024-12-09 03:39:20|42027.1|42007.1|42027.1|42007.1|42029.3|42009.3|42027.1|42007.1|0
1733715580000|2024-12-09 03:39:40|42029.6|42009.6|42032.1|42012.1|42032.1|42012.1|42029.6|42009.6|0
1733715590000|2024-12-09 03:39:50|42029.6|42009.6|42029.6|42009.6|42032.1|42012.1|42029.6|42009.6|0
1733715600000|2024-12-09 03:40:00|42032.1|42012.1|42027.1|42007.1|42032.1|42012.1|42027.1|42007.1|1
1733715610000|2024-12-09 03:40:10|42024.6|42004.6|42024.6|42004.6|42027.1|42007.1|42024.6|42004.6|2
1733715620000|2024-12-09 03:40:20|||||||||2
1733715650000|2024-12-09 03:40:50|42022.1|42002.1|42022.1|42002.1|42024.6|42004.6|42022.1|42002.1|0
1733715660000|2024-12-09 03:41:00|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42022.1|42002.1|4
1733715670000|2024-12-09 03:41:10|42026.8|42006.8|42022.1|42002.1|42026.8|42006.8|42022.1|42002.1|9
1733715680000|2024-12-09 03:41:20|42020|42000|42017.1|41997.1|42020|42000|42017.1|41997.1|3
1733715690000|2024-12-09 03:41:30|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|1
1733715700000|2024-12-09 03:41:40|42019.3|41999.3|42017.5|41997.5|42019.6|41999.6|42017.5|41997.5|1
1733715710000|2024-12-09 03:41:50|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|0
1733715720000|2024-12-09 03:42:00|42019.6|41999.6|42022.1|42002.1|42022.1|42002.1|42019.6|41999.6|11
1733715730000|2024-12-09 03:42:10|42019.6|41999.6|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|0
1733715750000|2024-12-09 03:42:30|42026.8|42006.8|42027.1|42007.1|42027.1|42007.1|42026.8|42006.8|0
1733715760000|2024-12-09 03:42:40|42025|42005|42019.6|41999.6|42025|42005|42019.6|41999.6|6
1733715780000|2024-12-09 03:43:00|42019.3|41999.3|42014.6|41994.6|42019.3|41999.3|42009.6|41989.6|10
1733715790000|2024-12-09 03:43:10|42012.1|41992.1|42014.6|41994.6|42014.6|41994.6|42012.1|41992.1|3
1733715800000|2024-12-09 03:43:20|42016.8|41996.8|42019|41999|42019|41999|42016.8|41996.8|0
1733715810000|2024-12-09 03:43:30|42021.1|42001.1|42019.3|41999.3|42021.1|42001.1|42019.3|41999.3|2
1733715820000|2024-12-09 03:43:40|42021.5|42001.5|42019.3|41999.3|42021.5|42001.5|42019.3|41999.3|0
1733715830000|2024-12-09 03:43:50|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|0
1733715840000|2024-12-09 03:44:00|||||||||2
1733715870000|2024-12-09 03:44:30|42021.8|42001.8|42024.6|42004.6|42024.6|42004.6|42021.8|42001.8|0
1733715880000|2024-12-09 03:44:40|42025|42005|42027.1|42007.1|42027.1|42007.1|42025|42005|0
1733715890000|2024-12-09 03:44:50|42024.6|42004.6|42026.8|42006.8|42026.8|42006.8|42024.6|42004.6|3
1733715900000|2024-12-09 03:45:00|42027.1|42007.1|42017.1|41997.1|42027.1|42007.1|42017.1|41997.1|2
1733715920000|2024-12-09 03:45:20|42014.6|41994.6|42012.2|41992.2|42017.1|41997.1|42012.2|41992.2|1
1733715930000|2024-12-09 03:45:30|42009.7|41989.7|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|6
1733715940000|2024-12-09 03:45:40|||||||||2
1733715950000|2024-12-09 03:45:50|42007.5|41987.5|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|0
1733715960000|2024-12-09 03:46:00|42007.2|41987.2|41999.7|41979.7|42009.7|41989.7|41999.7|41979.7|17
1733715970000|2024-12-09 03:46:10|41997.2|41977.2|41989.7|41969.7|41997.2|41977.2|41989.7|41969.7|9
1733715980000|2024-12-09 03:46:20|41992.2|41972.2|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|1
1733715990000|2024-12-09 03:46:30|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|7
1733716000000|2024-12-09 03:46:40|41992.2|41972.2|41994.3|41974.3|41994.3|41974.3|41992.2|41972.2|1
1733716010000|2024-12-09 03:46:50|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|41996.8|41976.8|0
1733716020000|2024-12-09 03:47:00|41997.2|41977.2|41999.3|41979.3|41999.3|41979.3|41997.2|41977.2|1
1733716050000|2024-12-09 03:47:30|41997.2|41977.2|41994.7|41974.7|41997.2|41977.2|41994.7|41974.7|1
1733716060000|2024-12-09 03:47:40|41996.8|41976.8|41994.7|41974.7|41997.2|41977.2|41989.7|41969.7|1
1733716070000|2024-12-09 03:47:50|41994.3|41974.3|41992.2|41972.2|41994.7|41974.7|41989.7|41969.7|2
1733716080000|2024-12-09 03:48:00|41989.7|41969.7|41992.2|41972.2|41992.2|41972.2|41989.7|41969.7|2
1733716090000|2024-12-09 03:48:10|41990|41970|41989.7|41969.7|41990|41970|41989.7|41969.7|2
1733716100000|2024-12-09 03:48:20|41992.2|41972.2|41989.7|41969.7|41992.2|41972.2|41989.7|41969.7|1
1733716120000|2024-12-09 03:48:40|41992.2|41972.2|41992.2|41972.2|41992.2|41972.2|41989.7|41969.7|1
1733716130000|2024-12-09 03:48:50|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|0
1733716140000|2024-12-09 03:49:00|41992.2|41972.2|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|0
1733716170000|2024-12-09 03:49:30|41997.2|41977.2|41994.7|41974.7|41997.2|41977.2|41994.7|41974.7|2
1733716180000|2024-12-09 03:49:40|41997.2|41977.2|41999.3|41979.3|41999.3|41979.3|41995|41975|0
1733716190000|2024-12-09 03:49:50|42001.5|41981.5|42001.8|41981.8|42001.8|41981.8|42001.5|41981.5|1
1733716200000|2024-12-09 03:50:00|41999.7|41979.7|42002.2|41982.2|42002.2|41982.2|41999.7|41979.7|0
1733716210000|2024-12-09 03:50:10|41999.7|41979.7|42002.2|41982.2|42002.2|41982.2|41999.7|41979.7|1
1733716220000|2024-12-09 03:50:20|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|0
1733716230000|2024-12-09 03:50:30|42002.2|41982.2|42002.2|41982.2|42002.2|41982.2|41999.7|41979.7|0
1733716240000|2024-12-09 03:50:40|||||||||2
1733716250000|2024-12-09 03:50:50|41999.7|41979.7|42002.2|41982.2|42002.2|41982.2|41999.7|41979.7|0
1733716260000|2024-12-09 03:51:00|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|41999.7|41979.7|0
1733716270000|2024-12-09 03:51:10|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|3
1733716280000|2024-12-09 03:51:20|41997.2|41977.2|41987.2|41967.2|41997.2|41977.2|41987.2|41967.2|13
1733716290000|2024-12-09 03:51:30|41989.3|41969.3|41989.7|41969.7|41989.7|41969.7|41989.3|41969.3|0
1733716300000|2024-12-09 03:51:40|41989.3|41969.3|41989.7|41969.7|41989.7|41969.7|41987.2|41967.2|1
1733716320000|2024-12-09 03:52:00|41990|41970|41992.2|41972.2|41992.2|41972.2|41990|41970|1
1733716330000|2024-12-09 03:52:10|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|1
1733716400000|2024-12-09 03:53:20|41990|41970|41992.2|41972.2|41994.7|41974.7|41990|41970|2
1733716420000|2024-12-09 03:53:40|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|0
1733716440000|2024-12-09 03:54:00|||||||||2
1733716450000|2024-12-09 03:54:10|41992.2|41972.2|41987.2|41967.2|41992.2|41972.2|41987.2|41967.2|2
1733716460000|2024-12-09 03:54:20|41986.8|41966.8|41979.7|41959.7|41986.8|41966.8|41979.7|41959.7|5
1733716480000|2024-12-09 03:54:40|41977.5|41957.5|41977.2|41957.2|41979.3|41959.3|41977.2|41957.2|3
1733716490000|2024-12-09 03:54:50|41977.5|41957.5|41977.2|41957.2|41979.7|41959.7|41977.2|41957.2|0
1733716500000|2024-12-09 03:55:00|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|3
1733716510000|2024-12-09 03:55:10|41977.5|41957.5|41977.2|41957.2|41977.5|41957.5|41974.7|41954.7|1
1733716520000|2024-12-09 03:55:20|41979.3|41959.3|41979.7|41959.7|41979.7|41959.7|41979.3|41959.3|4
1733716530000|2024-12-09 03:55:30|41982.2|41962.2|41986.8|41966.8|41986.8|41966.8|41979.7|41959.7|5
1733716540000|2024-12-09 03:55:40|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|2
1733716550000|2024-12-09 03:55:50|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|3
1733716580000|2024-12-09 03:56:20|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|41987.2|41967.2|8
1733716590000|2024-12-09 03:56:30|41989.7|41969.7|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|0
1733716610000|2024-12-09 03:56:50|41989|41969|41984.7|41964.7|41989|41969|41982.2|41962.2|2
1733716620000|2024-12-09 03:57:00|41982.5|41962.5|41982.2|41962.2|41982.5|41962.5|41982.2|41962.2|1
1733716630000|2024-12-09 03:57:10|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|1
1733716650000|2024-12-09 03:57:30|41977.2|41957.2|41977.2|41957.2|41979.7|41959.7|41977.2|41957.2|2
1733716660000|2024-12-09 03:57:40|41979.3|41959.3|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|2
1733716670000|2024-12-09 03:57:50|41977.2|41957.2|41979.7|41959.7|41979.7|41959.7|41977.2|41957.2|1
1733716680000|2024-12-09 03:58:00|41977.2|41957.2|41975|41955|41977.2|41957.2|41975|41955|1
1733716690000|2024-12-09 03:58:10|41972.5|41952.5|41972.5|41952.5|41975|41955|41972.5|41952.5|1
1733716700000|2024-12-09 03:58:20|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41970|41950|0
1733716710000|2024-12-09 03:58:30|41971.8|41951.8|41972.2|41952.2|41972.2|41952.2|41971.8|41951.8|0
1733716720000|2024-12-09 03:58:40|41969.7|41949.7|41969.7|41949.7|41972.2|41952.2|41969.7|41949.7|3
1733716730000|2024-12-09 03:58:50|41971.8|41951.8|41974.3|41954.3|41974.3|41954.3|41971.8|41951.8|1
1733716740000|2024-12-09 03:59:00|41974.7|41954.7|41972.2|41952.2|41974.7|41954.7|41972.2|41952.2|0
1733716760000|2024-12-09 03:59:20|41970|41950|41969.7|41949.7|41970|41950|41969.7|41949.7|1
1733716770000|2024-12-09 03:59:30|41967.2|41947.2|41966.8|41946.8|41969.7|41949.7|41966.8|41946.8|8
1733716780000|2024-12-09 03:59:40|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|0
1733716790000|2024-12-09 03:59:50|41965|41945|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|0
1733716800000|2024-12-09 04:00:00|41964.7|41944.7|41965|41945|41967.2|41947.2|41960|41940|25
1733716810000|2024-12-09 04:00:10|41965.4|41945.4|41967.5|41947.5|41967.5|41947.5|41965.4|41945.4|0
1733716820000|2024-12-09 04:00:20|41969.7|41949.7|41974|41954|41974|41954|41969.7|41949.7|1
1733716850000|2024-12-09 04:00:50|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|41971.8|41951.8|7
1733716860000|2024-12-09 04:01:00|41969.7|41949.7|41967.2|41947.2|41969.7|41949.7|41967.2|41947.2|7
1733716870000|2024-12-09 04:01:10|41969.7|41949.7|41964.7|41944.7|41969.7|41949.7|41964.7|41944.7|4
1733716880000|2024-12-09 04:01:20|||||||||2
1733716890000|2024-12-09 04:01:30|41962.2|41942.2|41959.7|41939.7|41962.2|41942.2|41959.7|41939.7|3
1733716910000|2024-12-09 04:01:50|41962.2|41942.2|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|0
1733716920000|2024-12-09 04:02:00|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|1
1733716930000|2024-12-09 04:02:10|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41964.7|41944.7|2
1733716940000|2024-12-09 04:02:20|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|1
1733716950000|2024-12-09 04:02:30|41965|41945|41967.2|41947.2|41967.5|41947.5|41965|41945|2
1733716960000|2024-12-09 04:02:40|41967.5|41947.5|41967.2|41947.2|41967.5|41947.5|41967.2|41947.2|0
1733716980000|2024-12-09 04:03:00|41967.5|41947.5|41967.2|41947.2|41967.5|41947.5|41967.2|41947.2|1
1733716990000|2024-12-09 04:03:10|41966.8|41946.8|41964.7|41944.7|41966.8|41946.8|41964.7|41944.7|3
1733717000000|2024-12-09 04:03:20|41962.5|41942.5|41962.2|41942.2|41962.5|41942.5|41962.2|41942.2|1
1733717010000|2024-12-09 04:03:30|41961.9|41941.9|41947.9|41927.9|41961.9|41941.9|41945.4|41925.4|58
1733717020000|2024-12-09 04:03:40|41945.4|41925.4|41925|41905|41945.4|41925.4|41925|41905|28
1733717030000|2024-12-09 04:03:50|41922.5|41902.5|41917.5|41897.5|41922.5|41902.5|41917.5|41897.5|15
1733717040000|2024-12-09 04:04:00|41915|41895|41910|41890|41915|41895|41910|41890|37
1733717050000|2024-12-09 04:04:10|41907.5|41887.5|41910|41890|41910|41890|41907.5|41887.5|7
1733717060000|2024-12-09 04:04:20|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|3
1733717070000|2024-12-09 04:04:30|41910|41890|41910|41890|41910|41890|41910|41890|0
1733717080000|2024-12-09 04:04:40|41915|41895|41920|41900|41920|41900|41915|41895|9
1733717090000|2024-12-09 04:04:50|41922.2|41902.2|41920|41900|41922.2|41902.2|41920|41900|3
1733717100000|2024-12-09 04:05:00|41920.4|41900.4|41920|41900|41922.5|41902.5|41920|41900|0
1733717110000|2024-12-09 04:05:10|41922.2|41902.2|41920|41900|41922.5|41902.5|41920|41900|0
1733717120000|2024-12-09 04:05:20|41922.5|41902.5|41925|41905|41927.5|41907.5|41920|41900|8
1733717130000|2024-12-09 04:05:30|41927.2|41907.2|41922.5|41902.5|41927.5|41907.5|41922.5|41902.5|1
1733717140000|2024-12-09 04:05:40|41924.7|41904.7|41924.7|41904.7|41924.7|41904.7|41922.5|41902.5|0
1733717150000|2024-12-09 04:05:50|41925|41905|41925|41905|41925|41905|41925|41905|1
1733717160000|2024-12-09 04:06:00|41922.5|41902.5|41917.9|41897.9|41922.5|41902.5|41917.9|41897.9|5
1733717170000|2024-12-09 04:06:10|41915.4|41895.4|41912.5|41892.5|41915.4|41895.4|41912.5|41892.5|3
1733717180000|2024-12-09 04:06:20|41915|41895|41912.5|41892.5|41915|41895|41912.5|41892.5|0
1733717190000|2024-12-09 04:06:30|41915|41895|41915|41895|41915|41895|41915|41895|0
1733717200000|2024-12-09 04:06:40|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|1
1733717210000|2024-12-09 04:06:50|41910|41890|41915|41895|41915|41895|41910|41890|4
1733717220000|2024-12-09 04:07:00|41917.2|41897.2|41917.5|41897.5|41920|41900|41917.2|41897.2|5
1733717230000|2024-12-09 04:07:10|41920|41900|41920|41900|41920|41900|41920|41900|0
1733717240000|2024-12-09 04:07:20|41922.5|41902.5|41920|41900|41922.5|41902.5|41920|41900|1
1733717250000|2024-12-09 04:07:30|41922.5|41902.5|41920|41900|41922.5|41902.5|41920|41900|0
1733717270000|2024-12-09 04:07:50|41922.2|41902.2|41922.5|41902.5|41924.7|41904.7|41922.2|41902.2|1
1733717280000|2024-12-09 04:08:00|41920|41900|41917.5|41897.5|41920|41900|41917.5|41897.5|2
1733717300000|2024-12-09 04:08:20|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41912.2|41892.2|0
1733717310000|2024-12-09 04:08:30|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1733717320000|2024-12-09 04:08:40|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|3
1733717340000|2024-12-09 04:09:00|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|41909.7|41889.7|0
1733717350000|2024-12-09 04:09:10|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|0
1733717360000|2024-12-09 04:09:20|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|0
1733717370000|2024-12-09 04:09:30|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|41912.5|41892.5|3
1733717390000|2024-12-09 04:09:50|41910|41890|41912.5|41892.5|41912.5|41892.5|41910|41890|0
1733717400000|2024-12-09 04:10:00|41910|41890|41907.5|41887.5|41910.4|41890.4|41907.5|41887.5|0
1733717410000|2024-12-09 04:10:10|41910|41890|41912.5|41892.5|41912.5|41892.5|41907.5|41887.5|1
1733717420000|2024-12-09 04:10:20|41915|41895|41917.5|41897.5|41917.5|41897.5|41915|41895|0
1733717440000|2024-12-09 04:10:40|41919.7|41899.7|41922.5|41902.5|41922.5|41902.5|41919.7|41899.7|0
1733717450000|2024-12-09 04:10:50|||||||||1
1733717460000|2024-12-09 04:11:00|41925|41905|41925|41905|41925|41905|41925|41905|1
1733717470000|2024-12-09 04:11:10|41922.9|41902.9|41920|41900|41922.9|41902.9|41920|41900|2
1733717480000|2024-12-09 04:11:20|41922.5|41902.5|41920|41900|41922.5|41902.5|41920|41900|1
1733717500000|2024-12-09 04:11:40|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|2
1733717520000|2024-12-09 04:12:00|41920|41900|41922.5|41902.5|41922.5|41902.5|41920|41900|0
1733717530000|2024-12-09 04:12:10|||||||||1
1733717540000|2024-12-09 04:12:20|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|41922.9|41902.9|0
1733717550000|2024-12-09 04:12:30|41922.5|41902.5|41925|41905|41925|41905|41922.5|41902.5|1
1733717560000|2024-12-09 04:12:40|41922.9|41902.9|41922.5|41902.5|41925|41905|41922.5|41902.5|0
1733717580000|2024-12-09 04:13:00|41922.2|41902.2|41920|41900|41922.2|41902.2|41920|41900|2
1733717590000|2024-12-09 04:13:10|41917.5|41897.5|41917.5|41897.5|41917.5|41897.5|41915.4|41895.4|0
1733717600000|2024-12-09 04:13:20|||||||||2
1733717610000|2024-12-09 04:13:30|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|41919.7|41899.7|0
1733717620000|2024-12-09 04:13:40|41922.2|41902.2|41922.5|41902.5|41922.5|41902.5|41922.2|41902.2|0
1733717630000|2024-12-09 04:13:50|41925|41905|41922.5|41902.5|41925|41905|41922.5|41902.5|0
1733717660000|2024-12-09 04:14:20|41925|41905|41925|41905|41925|41905|41922.5|41902.5|1
1733717670000|2024-12-09 04:14:30|41927.2|41907.2|41927.6|41907.6|41927.6|41907.6|41925.1|41905.1|2
1733717690000|2024-12-09 04:14:50|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|1
1733717700000|2024-12-09 04:15:00|||||||||4
1733717710000|2024-12-09 04:15:10|||||||||1
1733717730000|2024-12-09 04:15:30|||||||||1
1733717760000|2024-12-09 04:16:00|||||||||2
1733717770000|2024-12-09 04:16:10|||||||||1
1733717790000|2024-12-09 04:16:30|41922.9|41902.9|41925.1|41905.1|41925.1|41905.1|41922.9|41902.9|2
1733717800000|2024-12-09 04:16:40|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1733717820000|2024-12-09 04:17:00|41925.4|41905.4|41925.1|41905.1|41925.4|41905.4|41925.1|41905.1|0
1733717830000|2024-12-09 04:17:10|||||||||2
1733717840000|2024-12-09 04:17:20|41920.7|41900.7|41920.1|41900.1|41920.7|41900.7|41920.1|41900.1|2
1733717850000|2024-12-09 04:17:30|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41915.1|41895.1|5
1733717860000|2024-12-09 04:17:40|41915.4|41895.4|41917.6|41897.6|41917.6|41897.6|41915.1|41895.1|0
1733717870000|2024-12-09 04:17:50|41915.4|41895.4|41912.6|41892.6|41915.4|41895.4|41912.6|41892.6|0
1733717880000|2024-12-09 04:18:00|41914.7|41894.7|41915.1|41895.1|41915.1|41895.1|41914.7|41894.7|1
1733717900000|2024-12-09 04:18:20|41917.6|41897.6|41915.1|41895.1|41917.6|41897.6|41915.1|41895.1|0
1733717920000|2024-12-09 04:18:40|||||||||1
1733717940000|2024-12-09 04:19:00|41912.6|41892.6|41915.1|41895.1|41915.1|41895.1|41912.6|41892.6|1
1733717950000|2024-12-09 04:19:10|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|41917.6|41897.6|4
1733717960000|2024-12-09 04:19:20|41920.1|41900.1|41922.2|41902.2|41922.2|41902.2|41920.1|41900.1|3
1733717970000|2024-12-09 04:19:30|41922.6|41902.6|41930.1|41910.1|41930.1|41910.1|41922.6|41902.6|6
1733717990000|2024-12-09 04:19:50|41927.6|41907.6|41927.6|41907.6|41930.1|41910.1|41927.6|41907.6|0
1733718000000|2024-12-09 04:20:00|41930.1|41910.1|41927.6|41907.6|41930.1|41910.1|41925.1|41905.1|7
1733718010000|2024-12-09 04:20:10|||||||||1
1733718020000|2024-12-09 04:20:20|||||||||2
1733718030000|2024-12-09 04:20:30|41927.2|41907.2|41930.1|41910.1|41930.1|41910.1|41927.2|41907.2|0
1733718050000|2024-12-09 04:20:50|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|41927.6|41907.6|0
1733718060000|2024-12-09 04:21:00|41925.4|41905.4|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|1
1733718070000|2024-12-09 04:21:10|||||||||1
1733718110000|2024-12-09 04:21:50|41929.7|41909.7|41930.1|41910.1|41930.1|41910.1|41929.7|41909.7|1
1733718120000|2024-12-09 04:22:00|41927.6|41907.6|41925.1|41905.1|41927.6|41907.6|41925.1|41905.1|1
1733718130000|2024-12-09 04:22:10|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41922.6|41902.6|0
1733718140000|2024-12-09 04:22:20|41922.6|41902.6|41925.1|41905.1|41925.1|41905.1|41922.6|41902.6|4
1733718150000|2024-12-09 04:22:30|41922.6|41902.6|41924.7|41904.7|41924.7|41904.7|41922.6|41902.6|0
1733718160000|2024-12-09 04:22:40|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|0
1733718170000|2024-12-09 04:22:50|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|0
1733718210000|2024-12-09 04:23:30|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|41925.1|41905.1|4
1733718230000|2024-12-09 04:23:50|41922.6|41902.6|41922.6|41902.6|41925.1|41905.1|41922.6|41902.6|1
1733718240000|2024-12-09 04:24:00|41920.1|41900.1|41917.6|41897.6|41920.1|41900.1|41917.6|41897.6|2
1733718260000|2024-12-09 04:24:20|||||||||2
1733718270000|2024-12-09 04:24:30|41915.1|41895.1|41912.6|41892.6|41915.1|41895.1|41912.6|41892.6|0
1733718280000|2024-12-09 04:24:40|41914.7|41894.7|41915.1|41895.1|41915.1|41895.1|41912.6|41892.6|2
1733718290000|2024-12-09 04:24:50|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|1
1733718300000|2024-12-09 04:25:00|41910.4|41890.4|41910.1|41890.1|41910.4|41890.4|41910.1|41890.1|0
1733718320000|2024-12-09 04:25:20|||||||||11
1733718330000|2024-12-09 04:25:30|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|41912.6|41892.6|1
1733718340000|2024-12-09 04:25:40|41910.4|41890.4|41910.1|41890.1|41910.4|41890.4|41910.1|41890.1|0
1733718350000|2024-12-09 04:25:50|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|0
1733718360000|2024-12-09 04:26:00|41907.9|41887.9|41905.4|41885.4|41910.1|41890.1|41905.4|41885.4|5
1733718370000|2024-12-09 04:26:10|41905.1|41885.1|41903.3|41883.3|41905.4|41885.4|41902.9|41882.9|2
1733718380000|2024-12-09 04:26:20|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|0
1733718390000|2024-12-09 04:26:30|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|41907.6|41887.6|5
1733718410000|2024-12-09 04:26:50|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|41910.1|41890.1|0
1733718420000|2024-12-09 04:27:00|41907.6|41887.6|41907.6|41887.6|41909.7|41889.7|41907.6|41887.6|1
1733718430000|2024-12-09 04:27:10|41905.4|41885.4|41907.6|41887.6|41907.6|41887.6|41905.4|41885.4|0
1733718440000|2024-12-09 04:27:20|||||||||1
1733718450000|2024-12-09 04:27:30|||||||||1
1733718460000|2024-12-09 04:27:40|||||||||1
1733718480000|2024-12-09 04:28:00|41905.4|41885.4|41905.1|41885.1|41905.4|41885.4|41905.1|41885.1|0
1733718500000|2024-12-09 04:28:20|41902.9|41882.9|41902.6|41882.6|41902.9|41882.9|41902.6|41882.6|2
1733718510000|2024-12-09 04:28:30|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|0
1733718520000|2024-12-09 04:28:40|41896.1|41876.1|41895.1|41875.1|41896.1|41876.1|41892.6|41872.6|16
1733718530000|2024-12-09 04:28:50|41895.4|41875.4|41895.1|41875.1|41897.6|41877.6|41890.4|41870.4|19
1733718540000|2024-12-09 04:29:00|41897.2|41877.2|41892.6|41872.6|41897.2|41877.2|41890.1|41870.1|7
1733718550000|2024-12-09 04:29:10|41890.1|41870.1|41890.4|41870.4|41892.6|41872.6|41890.1|41870.1|1
1733718560000|2024-12-09 04:29:20|41892.2|41872.2|41887.6|41867.6|41892.6|41872.6|41887.6|41867.6|2
1733718570000|2024-12-09 04:29:30|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41887.6|41867.6|1
1733718580000|2024-12-09 04:29:40|41892.6|41872.6|41890.1|41870.1|41892.6|41872.6|41890.1|41870.1|0
1733718590000|2024-12-09 04:29:50|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|2
1733718600000|2024-12-09 04:30:00|41890.4|41870.4|41892.6|41872.6|41892.6|41872.6|41890.1|41870.1|5
1733718610000|2024-12-09 04:30:10|41890.1|41870.1|41892.9|41872.9|41895.1|41875.1|41890.1|41870.1|1
1733718620000|2024-12-09 04:30:20|41892.6|41872.6|41895.1|41875.1|41895.1|41875.1|41890.1|41870.1|6
1733718630000|2024-12-09 04:30:30|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1733718640000|2024-12-09 04:30:40|41895.4|41875.4|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1733718650000|2024-12-09 04:30:50|41899.7|41879.7|41900.1|41880.1|41900.1|41880.1|41897.6|41877.6|3
1733718670000|2024-12-09 04:31:10|41897.9|41877.9|41897.6|41877.6|41897.9|41877.9|41897.6|41877.6|2
1733718680000|2024-12-09 04:31:20|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|0
1733718690000|2024-12-09 04:31:30|||||||||3
1733718700000|2024-12-09 04:31:40|||||||||1
1733718720000|2024-12-09 04:32:00|41892.9|41872.9|41895.1|41875.1|41895.1|41875.1|41892.9|41872.9|2
1733718730000|2024-12-09 04:32:10|41892.9|41872.9|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|5
1733718750000|2024-12-09 04:32:30|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|41892.6|41872.6|2
1733718760000|2024-12-09 04:32:40|41895.1|41875.1|41894.8|41874.8|41895.1|41875.1|41890.4|41870.4|1
1733718770000|2024-12-09 04:32:50|41892.9|41872.9|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|0
1733718780000|2024-12-09 04:33:00|41892.6|41872.6|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1733718790000|2024-12-09 04:33:10|41895.1|41875.1|41892.9|41872.9|41895.1|41875.1|41892.9|41872.9|2
1733718800000|2024-12-09 04:33:20|41894.8|41874.8|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1733718810000|2024-12-09 04:33:30|41895.1|41875.1|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|0
1733718820000|2024-12-09 04:33:40|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|41890.1|41870.1|3
1733718830000|2024-12-09 04:33:50|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41877.9|41857.9|23
1733718860000|2024-12-09 04:34:20|41887.3|41867.3|41885.1|41865.1|41887.3|41867.3|41885.1|41865.1|4
1733718870000|2024-12-09 04:34:30|41882.6|41862.6|41882.6|41862.6|41885.1|41865.1|41882.6|41862.6|3
1733718880000|2024-12-09 04:34:40|41885.1|41865.1|41885.1|41865.1|41885.1|41865.1|41882.6|41862.6|0
1733718890000|2024-12-09 04:34:50|41887.6|41867.6|41889.8|41869.8|41889.8|41869.8|41887.6|41867.6|2
1733718900000|2024-12-09 04:35:00|41887.6|41867.6|41889.8|41869.8|41889.8|41869.8|41887.3|41867.3|0
1733718940000|2024-12-09 04:35:40|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|41887.3|41867.3|4
1733718960000|2024-12-09 04:36:00|||||||||1
1733718970000|2024-12-09 04:36:10|41885.1|41865.1|41882.6|41862.6|41885.1|41865.1|41882.6|41862.6|5
1733718980000|2024-12-09 04:36:20|41880.1|41860.1|41885.1|41865.1|41885.1|41865.1|41880.1|41860.1|2
1733718990000|2024-12-09 04:36:30|41884.8|41864.8|41880.1|41860.1|41884.8|41864.8|41880.1|41860.1|2
1733719020000|2024-12-09 04:37:00|41877.6|41857.6|41877.6|41857.6|41880.1|41860.1|41877.6|41857.6|10
1733719030000|2024-12-09 04:37:10|41875.1|41855.1|41855.4|41835.4|41877.6|41857.6|41852.9|41832.9|12
1733719040000|2024-12-09 04:37:20|41855.1|41835.1|41860.1|41840.1|41860.1|41840.1|41852.6|41832.6|14
1733719050000|2024-12-09 04:37:30|||||||||1
1733719060000|2024-12-09 04:37:40|41862.3|41842.3|41865.1|41845.1|41865.1|41845.1|41862.3|41842.3|2
1733719070000|2024-12-09 04:37:50|41867.6|41847.6|41865.1|41845.1|41867.6|41847.6|41865.1|41845.1|5
1733719110000|2024-12-09 04:38:30|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|0
1733719130000|2024-12-09 04:38:50|41872.6|41852.6|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|5
1733719140000|2024-12-09 04:39:00|41867.9|41847.9|41862.6|41842.6|41867.9|41847.9|41862.6|41842.6|2
1733719150000|2024-12-09 04:39:10|41860.4|41840.4|41865.1|41845.1|41867.6|41847.6|41857.9|41837.9|13
1733719160000|2024-12-09 04:39:20|41862.9|41842.9|41865.1|41845.1|41865.1|41845.1|41862.6|41842.6|4
1733719190000|2024-12-09 04:39:50|41867.3|41847.3|41865.1|41845.1|41867.6|41847.6|41865.1|41845.1|2
1733719210000|2024-12-09 04:40:10|41870.1|41850.1|41872.3|41852.3|41872.3|41852.3|41870.1|41850.1|7
1733719220000|2024-12-09 04:40:20|41874.8|41854.8|41872.3|41852.3|41874.8|41854.8|41872.3|41852.3|1
1733719230000|2024-12-09 04:40:30|41874.4|41854.4|41872.3|41852.3|41874.8|41854.8|41872.3|41852.3|1
1733719260000|2024-12-09 04:41:00|41874.8|41854.8|41874.8|41854.8|41874.8|41854.8|41872.3|41852.3|1
1733719270000|2024-12-09 04:41:10|41870.1|41850.1|41872.6|41852.6|41872.6|41852.6|41870.1|41850.1|2
1733719280000|2024-12-09 04:41:20|41870.1|41850.1|41870.1|41850.1|41872.6|41852.6|41870.1|41850.1|1
1733719290000|2024-12-09 04:41:30|41867.6|41847.6|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|0
1733719300000|2024-12-09 04:41:40|41869.8|41849.8|41870.1|41850.1|41872.6|41852.6|41869.8|41849.8|0
1733719310000|2024-12-09 04:41:50|41867.6|41847.6|41867.6|41847.6|41867.9|41847.9|41867.6|41847.6|1
1733719320000|2024-12-09 04:42:00|41868.3|41848.3|41870.1|41850.1|41872.6|41852.6|41868.3|41848.3|0
1733719330000|2024-12-09 04:42:10|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|41872.6|41852.6|5
1733719340000|2024-12-09 04:42:20|41874.8|41854.8|41875.1|41855.1|41875.1|41855.1|41872.6|41852.6|0
1733719350000|2024-12-09 04:42:30|41872.6|41852.6|41872.6|41852.6|41875.1|41855.1|41872.6|41852.6|2
1733719370000|2024-12-09 04:42:50|||||||||3
1733719380000|2024-12-09 04:43:00|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|0
1733719390000|2024-12-09 04:43:10|||||||||2
1733719400000|2024-12-09 04:43:20|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1733719410000|2024-12-09 04:43:30|41868|41848|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|0
1733719420000|2024-12-09 04:43:40|41870.1|41850.1|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|0
1733719430000|2024-12-09 04:43:50|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1733719440000|2024-12-09 04:44:00|41867.6|41847.6|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1733719450000|2024-12-09 04:44:10|41868|41848|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|0
1733719460000|2024-12-09 04:44:20|41868|41848|41867.6|41847.6|41870.1|41850.1|41867.6|41847.6|0
1733719470000|2024-12-09 04:44:30|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|0
1733719480000|2024-12-09 04:44:40|41872.3|41852.3|41875.1|41855.1|41875.1|41855.1|41872.3|41852.3|3
1733719490000|2024-12-09 04:44:50|41873|41853|41870.1|41850.1|41873|41853|41870.1|41850.1|5
1733719500000|2024-12-09 04:45:00|41868|41848|41867.6|41847.6|41868|41848|41867.6|41847.6|2
1733719520000|2024-12-09 04:45:20|41870.1|41850.1|41870.1|41850.1|41870.1|41850.1|41867.6|41847.6|1
1733719530000|2024-12-09 04:45:30|41872.6|41852.6|41877.6|41857.6|41877.6|41857.6|41872.6|41852.6|3
1733719540000|2024-12-09 04:45:40|41877.3|41857.3|41877.6|41857.6|41877.6|41857.6|41877.3|41857.3|13
1733719550000|2024-12-09 04:45:50|41878|41858|41877.6|41857.6|41880.1|41860.1|41877.6|41857.6|0
1733719560000|2024-12-09 04:46:00|41875.5|41855.5|41875.1|41855.1|41875.5|41855.5|41875.1|41855.1|4
1733719570000|2024-12-09 04:46:10|41877.3|41857.3|41880.1|41860.1|41880.1|41860.1|41877.3|41857.3|13
1733719580000|2024-12-09 04:46:20|41882.3|41862.3|41890.1|41870.1|41890.1|41870.1|41882.3|41862.3|5
1733719590000|2024-12-09 04:46:30|41892.3|41872.3|41895.1|41875.1|41895.1|41875.1|41892.3|41872.3|1
1733719610000|2024-12-09 04:46:50|41897.3|41877.3|41897.6|41877.6|41897.6|41877.6|41897.3|41877.3|3
1733719620000|2024-12-09 04:47:00|41895.1|41875.1|41895.1|41875.1|41898|41878|41895.1|41875.1|4
1733719630000|2024-12-09 04:47:10|41897.6|41877.6|41895.1|41875.1|41897.6|41877.6|41895.1|41875.1|1
1733719640000|2024-12-09 04:47:20|41899.4|41879.4|41895.1|41875.1|41900.1|41880.1|41895.1|41875.1|4
1733719650000|2024-12-09 04:47:30|41897.3|41877.3|41897.6|41877.6|41897.6|41877.6|41895.1|41875.1|0
1733719660000|2024-12-09 04:47:40|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|3
1733719670000|2024-12-09 04:47:50|||||||||4
1733719680000|2024-12-09 04:48:00|41893|41873|41892.6|41872.6|41893|41873|41892.6|41872.6|3
1733719690000|2024-12-09 04:48:10|41893|41873|41892.6|41872.6|41895.1|41875.1|41892.6|41872.6|1
1733719700000|2024-12-09 04:48:20|41890.5|41870.5|41890.1|41870.1|41890.5|41870.5|41890.1|41870.1|1
1733719720000|2024-12-09 04:48:40|41890.5|41870.5|41895.1|41875.1|41895.1|41875.1|41890.5|41870.5|3
1733719730000|2024-12-09 04:48:50|||||||||2
1733719740000|2024-12-09 04:49:00|41893|41873|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|5
1733719750000|2024-12-09 04:49:10|41897.6|41877.6|41900.1|41880.1|41900.1|41880.1|41897.6|41877.6|0
1733719760000|2024-12-09 04:49:20|41899.8|41879.8|41897.6|41877.6|41899.8|41879.8|41897.6|41877.6|1
1733719770000|2024-12-09 04:49:30|41900.1|41880.1|41900.1|41880.1|41900.1|41880.1|41897.6|41877.6|2
1733719780000|2024-12-09 04:49:40|41902.6|41882.6|41902.6|41882.6|41902.6|41882.6|41900.1|41880.1|1
1733719790000|2024-12-09 04:49:50|41900.5|41880.5|41900.1|41880.1|41900.5|41880.5|41900.1|41880.1|0
1733719800000|2024-12-09 04:50:00|41898|41878|41898|41878|41898|41878|41898|41878|1
1733719810000|2024-12-09 04:50:10|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|41895.1|41875.1|2
1733719820000|2024-12-09 04:50:20|41892.6|41872.6|41895.1|41875.1|41895.1|41875.1|41892.6|41872.6|1
1733719830000|2024-12-09 04:50:30|||||||||2
1733719840000|2024-12-09 04:50:40|41897.3|41877.3|41895.1|41875.1|41897.3|41877.3|41895.1|41875.1|0
1733719850000|2024-12-09 04:50:50|41897.3|41877.3|41900.1|41880.1|41900.1|41880.1|41897.3|41877.3|0
1733719860000|2024-12-09 04:51:00|41902.6|41882.6|41905.1|41885.1|41905.1|41885.1|41902.6|41882.6|2
1733719880000|2024-12-09 04:51:20|41902.6|41882.6|41902.6|41882.6|41904.8|41884.8|41902.6|41882.6|0
1733719890000|2024-12-09 04:51:30|||||||||2
1733719900000|2024-12-09 04:51:40|41900.1|41880.1|41900.1|41880.1|41900.1|41880.1|41900.1|41880.1|1
1733719910000|2024-12-09 04:51:50|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|0
1733719920000|2024-12-09 04:52:00|41899.8|41879.8|41902.6|41882.6|41902.6|41882.6|41897.6|41877.6|2
1733719930000|2024-12-09 04:52:10|41900.5|41880.5|41900.1|41880.1|41900.5|41880.5|41900.1|41880.1|0
1733719950000|2024-12-09 04:52:30|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|41897.6|41877.6|1
1733719960000|2024-12-09 04:52:40|41900.1|41880.1|41902.6|41882.6|41902.6|41882.6|41897.6|41877.6|11
1733719970000|2024-12-09 04:52:50|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|41905.1|41885.1|0
1733719980000|2024-12-09 04:53:00|41915.1|41895.1|41918|41898|41918|41898|41915.1|41895.1|7
1733719990000|2024-12-09 04:53:10|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|1
1733720000000|2024-12-09 04:53:20|41922.6|41902.6|41920.1|41900.1|41922.6|41902.6|41920.1|41900.1|1
1733720010000|2024-12-09 04:53:30|41922.6|41902.6|41922.6|41902.6|41922.6|41902.6|41920.1|41900.1|2
1733720020000|2024-12-09 04:53:40|41924.8|41904.8|41922.6|41902.6|41925.1|41905.1|41922.6|41902.6|1
1733720030000|2024-12-09 04:53:50|41924.8|41904.8|41925.1|41905.1|41925.1|41905.1|41924.8|41904.8|0
1733720040000|2024-12-09 04:54:00|41927.6|41907.6|41930.1|41910.1|41930.1|41910.1|41927.6|41907.6|2
1733720050000|2024-12-09 04:54:10|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41932.6|41912.6|3
1733720060000|2024-12-09 04:54:20|41937.6|41917.6|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|5
1733720070000|2024-12-09 04:54:30|41935.5|41915.5|41940.1|41920.1|41940.1|41920.1|41935.5|41915.5|5
1733720080000|2024-12-09 04:54:40|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|41942.3|41922.3|5
1733720090000|2024-12-09 04:54:50|||||||||2
1733720100000|2024-12-09 04:55:00|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|41937.6|41917.6|8
1733720110000|2024-12-09 04:55:10|||||||||1
1733720120000|2024-12-09 04:55:20|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1733720130000|2024-12-09 04:55:30|||||||||3
1733720140000|2024-12-09 04:55:40|41932.6|41912.6|41932.3|41912.3|41932.6|41912.6|41930.1|41910.1|2
1733720150000|2024-12-09 04:55:50|41930.5|41910.5|41932.6|41912.6|41932.6|41912.6|41930.1|41910.1|2
1733720160000|2024-12-09 04:56:00|41930.5|41910.5|41935.1|41915.1|41935.1|41915.1|41930.1|41910.1|7
1733720170000|2024-12-09 04:56:10|41934.8|41914.8|41935.1|41915.1|41935.1|41915.1|41932.6|41912.6|2
1733720180000|2024-12-09 04:56:20|41932.6|41912.6|41940.1|41920.1|41940.1|41920.1|41932.6|41912.6|10
1733720190000|2024-12-09 04:56:30|41940.5|41920.5|41942.6|41922.6|41942.6|41922.6|41940.5|41920.5|1
1733720200000|2024-12-09 04:56:40|41940.5|41920.5|41937.6|41917.6|41940.5|41920.5|41937.6|41917.6|1
1733720220000|2024-12-09 04:57:00|41937.3|41917.3|41935.1|41915.1|41937.3|41917.3|41935.1|41915.1|1
1733720230000|2024-12-09 04:57:10|||||||||2
1733720240000|2024-12-09 04:57:20|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|41932.6|41912.6|1
1733720250000|2024-12-09 04:57:30|41935.1|41915.1|41932.6|41912.6|41935.1|41915.1|41932.6|41912.6|1
1733720260000|2024-12-09 04:57:40|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|0
1733720280000|2024-12-09 04:58:00|41932.6|41912.6|41935.1|41915.1|41935.1|41915.1|41932.6|41912.6|1
1733720290000|2024-12-09 04:58:10|41937.3|41917.3|41935.1|41915.1|41937.6|41917.6|41935.1|41915.1|0
1733720300000|2024-12-09 04:58:20|41935.5|41915.5|41937.6|41917.6|41937.6|41917.6|41935.5|41915.5|1
1733720310000|2024-12-09 04:58:30|41939.8|41919.8|41940.1|41920.1|41940.1|41920.1|41939.8|41919.8|0
1733720350000|2024-12-09 04:59:10|41935.1|41915.1|41935.1|41915.1|41935.1|41915.1|41932.6|41912.6|28
1733720370000|2024-12-09 04:59:30|||||||||1
1733720380000|2024-12-09 04:59:40|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|41942.6|41922.6|6
1733720390000|2024-12-09 04:59:50|||||||||1
1733720400000|2024-12-09 05:00:00|41940.1|41920.1|41937.6|41917.6|41940.1|41920.1|41932.6|41912.6|9
1733720410000|2024-12-09 05:00:10|41939.8|41919.8|41940.1|41920.1|41940.1|41920.1|41939.8|41919.8|1
1733720420000|2024-12-09 05:00:20|41937.6|41917.6|41942.6|41922.6|41942.6|41922.6|41937.6|41917.6|1
1733720430000|2024-12-09 05:00:30|41944.8|41924.8|41945.1|41925.1|41945.1|41925.1|41944.8|41924.8|1
1733720440000|2024-12-09 05:00:40|41947.6|41927.6|41945.1|41925.1|41947.6|41927.6|41945.1|41925.1|2
1733720450000|2024-12-09 05:00:50|41942.6|41922.6|41942.6|41922.6|41945.1|41925.1|41942.6|41922.6|1
1733720460000|2024-12-09 05:01:00|41945.1|41925.1|41942.6|41922.6|41945.1|41925.1|41940.1|41920.1|4
1733720470000|2024-12-09 05:01:10|41942.7|41922.7|41940.2|41920.2|41942.7|41922.7|41938|41918|2
1733720480000|2024-12-09 05:01:20|41937.7|41917.7|41937.7|41917.7|41942.7|41922.7|41937.7|41917.7|0
1733720490000|2024-12-09 05:01:30|41940.2|41920.2|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|0
1733720500000|2024-12-09 05:01:40|41945.2|41925.2|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1733720510000|2024-12-09 05:01:50|41944.8|41924.8|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1733720520000|2024-12-09 05:02:00|41942.7|41922.7|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1733720530000|2024-12-09 05:02:10|41947.7|41927.7|41957.7|41937.7|41957.7|41937.7|41947.7|41927.7|8
1733720540000|2024-12-09 05:02:20|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|2
1733720550000|2024-12-09 05:02:30|41953|41933|41953|41933|41955.5|41935.5|41953|41933|0
1733720560000|2024-12-09 05:02:40|41955.5|41935.5|41957.7|41937.7|41957.7|41937.7|41955.5|41935.5|0
1733720570000|2024-12-09 05:02:50|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1733720580000|2024-12-09 05:03:00|41962.7|41942.7|41970.2|41950.2|41970.2|41950.2|41962.7|41942.7|5
1733720590000|2024-12-09 05:03:10|41967.7|41947.7|41970.2|41950.2|41970.2|41950.2|41967.7|41947.7|0
1733720600000|2024-12-09 05:03:20|41972.7|41952.7|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|5
1733720610000|2024-12-09 05:03:30|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41970.2|41950.2|3
1733720620000|2024-12-09 05:03:40|41974.8|41954.8|41975.2|41955.2|41975.2|41955.2|41972.3|41952.3|0
1733720630000|2024-12-09 05:03:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|5
1733720640000|2024-12-09 05:04:00|41977.7|41957.7|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|3
1733720650000|2024-12-09 05:04:10|41982.3|41962.3|41984.8|41964.8|41984.8|41964.8|41982.3|41962.3|6
1733720660000|2024-12-09 05:04:20|41982.3|41962.3|41985.2|41965.2|41985.2|41965.2|41982.3|41962.3|4
1733720670000|2024-12-09 05:04:30|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|2
1733720680000|2024-12-09 05:04:40|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|0
1733720690000|2024-12-09 05:04:50|41987.3|41967.3|41980.2|41960.2|41987.3|41967.3|41980.2|41960.2|1
1733720700000|2024-12-09 05:05:00|41975.2|41955.2|41972.7|41952.7|41975.2|41955.2|41970.2|41950.2|4
1733720710000|2024-12-09 05:05:10|41970.2|41950.2|41970.2|41950.2|41972.7|41952.7|41970.2|41950.2|0
1733720720000|2024-12-09 05:05:20|41972.3|41952.3|41972.7|41952.7|41972.7|41952.7|41972.3|41952.3|0
1733720730000|2024-12-09 05:05:30|41970.5|41950.5|41975.2|41955.2|41975.2|41955.2|41970.5|41950.5|3
1733720740000|2024-12-09 05:05:40|41973|41953|41970.2|41950.2|41973|41953|41970.2|41950.2|2
1733720750000|2024-12-09 05:05:50|||||||||5
1733720760000|2024-12-09 05:06:00|41968|41948|41965.2|41945.2|41970.2|41950.2|41965.2|41945.2|4
1733720770000|2024-12-09 05:06:10|41964.8|41944.8|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|6
1733720780000|2024-12-09 05:06:20|41969.5|41949.5|41965.2|41945.2|41969.5|41949.5|41965.2|41945.2|2
1733720800000|2024-12-09 05:06:40|||||||||1
1733720810000|2024-12-09 05:06:50|41964.8|41944.8|41967.7|41947.7|41967.7|41947.7|41962.7|41942.7|2
1733720820000|2024-12-09 05:07:00|41965.5|41945.5|41965.2|41945.2|41965.5|41945.5|41960.2|41940.2|2
1733720830000|2024-12-09 05:07:10|41965.5|41945.5|41965.2|41945.2|41967.7|41947.7|41965.2|41945.2|5
1733720840000|2024-12-09 05:07:20|41962.7|41942.7|41962.7|41942.7|41965.2|41945.2|41962.7|41942.7|0
1733720850000|2024-12-09 05:07:30|41963|41943|41965.2|41945.2|41965.2|41945.2|41963|41943|5
1733720860000|2024-12-09 05:07:40|41962.3|41942.3|41965.2|41945.2|41965.2|41945.2|41962.3|41942.3|5
1733720870000|2024-12-09 05:07:50|41962.7|41942.7|41962.7|41942.7|41965.2|41945.2|41960.2|41940.2|7
1733720880000|2024-12-09 05:08:00|41962.3|41942.3|41962.7|41942.7|41962.7|41942.7|41962.3|41942.3|0
1733720890000|2024-12-09 05:08:10|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|7
1733720900000|2024-12-09 05:08:20|||||||||1
1733720910000|2024-12-09 05:08:30|41959.8|41939.8|41957.3|41937.3|41959.8|41939.8|41955.2|41935.2|1
1733720920000|2024-12-09 05:08:40|41953|41933|41952.7|41932.7|41955.2|41935.2|41950.5|41930.5|1
1733720930000|2024-12-09 05:08:50|41955.2|41935.2|41955.2|41935.2|41955.2|41935.2|41952.7|41932.7|0
1733720940000|2024-12-09 05:09:00|41957.3|41937.3|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|5
1733720950000|2024-12-09 05:09:10|41957.7|41937.7|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|1
1733720960000|2024-12-09 05:09:20|41953|41933|41952.7|41932.7|41953|41933|41952.7|41932.7|0
1733720980000|2024-12-09 05:09:40|41954.8|41934.8|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|0
1733720990000|2024-12-09 05:09:50|41954.8|41934.8|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|0
1733721000000|2024-12-09 05:10:00|41952.3|41932.3|41950.2|41930.2|41952.3|41932.3|41947.7|41927.7|7
1733721010000|2024-12-09 05:10:10|41947.7|41927.7|41947.3|41927.3|41947.7|41927.7|41945.2|41925.2|0
1733721020000|2024-12-09 05:10:20|41948|41928|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|0
1733721030000|2024-12-09 05:10:30|41948|41928|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|2
1733721040000|2024-12-09 05:10:40|41952.7|41932.7|41955.2|41935.2|41955.2|41935.2|41952.7|41932.7|0
1733721050000|2024-12-09 05:10:50|41955.5|41935.5|41957.7|41937.7|41957.7|41937.7|41955.5|41935.5|0
1733721060000|2024-12-09 05:11:00|41955.5|41935.5|41955.2|41935.2|41955.5|41935.5|41952.7|41932.7|1
1733721070000|2024-12-09 05:11:10|41954.8|41934.8|41950.2|41930.2|41954.8|41934.8|41950.2|41930.2|1
1733721080000|2024-12-09 05:11:20|41948|41928|41947.7|41927.7|41948|41928|41947.7|41927.7|0
1733721090000|2024-12-09 05:11:30|41949.8|41929.8|41952.7|41932.7|41952.7|41932.7|41949.8|41929.8|1
1733721100000|2024-12-09 05:11:40|41955.2|41935.2|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|0
1733721110000|2024-12-09 05:11:50|41950.5|41930.5|41952.7|41932.7|41952.7|41932.7|41950.5|41930.5|1
1733721120000|2024-12-09 05:12:00|41955.2|41935.2|41947.7|41927.7|41955.2|41935.2|41947.7|41927.7|2
1733721130000|2024-12-09 05:12:10|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|1
1733721140000|2024-12-09 05:12:20|41945.5|41925.5|41945.2|41925.2|41947.7|41927.7|41945.2|41925.2|1
1733721150000|2024-12-09 05:12:30|41942.7|41922.7|41943|41923|41945.2|41925.2|41942.7|41922.7|3
1733721160000|2024-12-09 05:12:40|41942.7|41922.7|41945.2|41925.2|41945.2|41925.2|41940.5|41920.5|0
1733721170000|2024-12-09 05:12:50|41947.3|41927.3|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|0
1733721190000|2024-12-09 05:13:10|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|3
1733721200000|2024-12-09 05:13:20|41952.3|41932.3|41952.7|41932.7|41952.7|41932.7|41952.3|41932.3|1
1733721210000|2024-12-09 05:13:30|41950.5|41930.5|41950.2|41930.2|41952.7|41932.7|41950.2|41930.2|0
1733721220000|2024-12-09 05:13:40|41947.7|41927.7|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|1
1733721240000|2024-12-09 05:14:00|41949.8|41929.8|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|0
1733721250000|2024-12-09 05:14:10|41948|41928|41947.7|41927.7|41949.8|41929.8|41947.7|41927.7|0
1733721260000|2024-12-09 05:14:20|41945.2|41925.2|41945.2|41925.2|41947.7|41927.7|41945.2|41925.2|0
1733721290000|2024-12-09 05:14:50|41943|41923|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1733721300000|2024-12-09 05:15:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1733721310000|2024-12-09 05:15:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|1
1733721330000|2024-12-09 05:15:30|41945.2|41925.2|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1733721340000|2024-12-09 05:15:40|41944.8|41924.8|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1733721350000|2024-12-09 05:15:50|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1733721360000|2024-12-09 05:16:00|41943|41923|41942.7|41922.7|41943|41923|41940.2|41920.2|3
1733721380000|2024-12-09 05:16:20|41942.3|41922.3|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|0
1733721400000|2024-12-09 05:16:40|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|1
1733721420000|2024-12-09 05:17:00|41949.8|41929.8|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|0
1733721440000|2024-12-09 05:17:20|41949.8|41929.8|41950.2|41930.2|41950.2|41930.2|41949.8|41929.8|0
1733721450000|2024-12-09 05:17:30|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|0
1733721470000|2024-12-09 05:17:50|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|0
1733721480000|2024-12-09 05:18:00|41947.7|41927.7|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|1
1733721490000|2024-12-09 05:18:10|41945.5|41925.5|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|0
1733721500000|2024-12-09 05:18:20|41945.5|41925.5|41945.2|41925.2|41945.5|41925.5|41942.7|41922.7|1
1733721510000|2024-12-09 05:18:30|41942.7|41922.7|41942.7|41922.7|41945.2|41925.2|41942.7|41922.7|0
1733721520000|2024-12-09 05:18:40|41944.8|41924.8|41947.7|41927.7|41947.7|41927.7|41944.8|41924.8|1
1733721530000|2024-12-09 05:18:50|41945.2|41925.2|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|0
1733721540000|2024-12-09 05:19:00|41945.2|41925.2|41950.2|41930.2|41950.2|41930.2|41945.2|41925.2|0
1733721550000|2024-12-09 05:19:10|41949.8|41929.8|41950.2|41930.2|41950.2|41930.2|41949.8|41929.8|0
1733721560000|2024-12-09 05:19:20|41952.3|41932.3|41952.7|41932.7|41952.7|41932.7|41952.3|41932.3|0
1733721580000|2024-12-09 05:19:40|41954.9|41934.9|41955.2|41935.2|41957.7|41937.7|41954.9|41934.9|0
1733721590000|2024-12-09 05:19:50|41953|41933|41955.2|41935.2|41957.7|41937.7|41952.7|41932.7|0
1733721600000|2024-12-09 05:20:00|41957.4|41937.4|41960.2|41940.2|41960.2|41940.2|41955.2|41935.2|0
1733721610000|2024-12-09 05:20:10|41957.7|41937.7|41960.2|41940.2|41960.2|41940.2|41957.7|41937.7|0
1733721620000|2024-12-09 05:20:20|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1733721630000|2024-12-09 05:20:30|41955.5|41935.5|41957.4|41937.4|41957.4|41937.4|41955.2|41935.2|0
1733721640000|2024-12-09 05:20:40|41955.5|41935.5|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1733721650000|2024-12-09 05:20:50|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|0
1733721660000|2024-12-09 05:21:00|41957.7|41937.7|41957.7|41937.7|41959.9|41939.9|41955.2|41935.2|0
1733721670000|2024-12-09 05:21:10|41959.9|41939.9|41957.7|41937.7|41960.2|41940.2|41955.2|41935.2|1
1733721680000|2024-12-09 05:21:20|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1733721690000|2024-12-09 05:21:30|41959.9|41939.9|41960.2|41940.2|41960.2|41940.2|41959.9|41939.9|3
1733721710000|2024-12-09 05:21:50|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|41962.4|41942.4|3
1733721720000|2024-12-09 05:22:00|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|0
1733721730000|2024-12-09 05:22:10|41960.5|41940.5|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|1
1733721740000|2024-12-09 05:22:20|41960.5|41940.5|41960.2|41940.2|41962.7|41942.7|41957.7|41937.7|3
1733721750000|2024-12-09 05:22:30|41958|41938|41955.2|41935.2|41958|41938|41955.2|41935.2|0
1733721760000|2024-12-09 05:22:40|41957.7|41937.7|41960.2|41940.2|41960.2|41940.2|41955.2|41935.2|0
1733721770000|2024-12-09 05:22:50|41957.7|41937.7|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1733721780000|2024-12-09 05:23:00|41955.2|41935.2|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1733721790000|2024-12-09 05:23:10|41955.2|41935.2|41953|41933|41955.2|41935.2|41953|41933|0
1733721800000|2024-12-09 05:23:20|41954.9|41934.9|41957.7|41937.7|41957.7|41937.7|41954.9|41934.9|0
1733721810000|2024-12-09 05:23:30|41959.9|41939.9|41957.7|41937.7|41959.9|41939.9|41957.7|41937.7|0
1733721830000|2024-12-09 05:23:50|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|0
1733721840000|2024-12-09 05:24:00|41958|41938|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1733721850000|2024-12-09 05:24:10|41960.2|41940.2|41957.7|41937.7|41960.5|41940.5|41957.7|41937.7|2
1733721870000|2024-12-09 05:24:30|41959.9|41939.9|41962.7|41942.7|41962.7|41942.7|41959.9|41939.9|3
1733721880000|2024-12-09 05:24:40|41962.4|41942.4|41962.7|41942.7|41962.7|41942.7|41962.4|41942.4|0
1733721890000|2024-12-09 05:24:50|41960.2|41940.2|41965.2|41945.2|41965.2|41945.2|41960.2|41940.2|1
1733721900000|2024-12-09 05:25:00|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|2
1733721920000|2024-12-09 05:25:20|41960.2|41940.2|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|1
1733721930000|2024-12-09 05:25:30|41962.7|41942.7|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|0
1733721940000|2024-12-09 05:25:40|41962.7|41942.7|41960.2|41940.2|41962.7|41942.7|41960.2|41940.2|0
1733721950000|2024-12-09 05:25:50|41958|41938|41955.2|41935.2|41958|41938|41955.2|41935.2|1
1733721960000|2024-12-09 05:26:00|41955.5|41935.5|41955.5|41935.5|41957.7|41937.7|41955.2|41935.2|0
1733721970000|2024-12-09 05:26:10|41955.2|41935.2|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|1
1733722000000|2024-12-09 05:26:40|41954.9|41934.9|41955.2|41935.2|41955.2|41935.2|41954.9|41934.9|1
1733722010000|2024-12-09 05:26:50|41952.7|41932.7|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|0
1733722020000|2024-12-09 05:27:00|41953|41933|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|0
1733722040000|2024-12-09 05:27:20|41950.2|41930.2|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|0
1733722050000|2024-12-09 05:27:30|41948|41928|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|0
1733722060000|2024-12-09 05:27:40|41949.9|41929.9|41947.7|41927.7|41950.2|41930.2|41947.7|41927.7|1
1733722080000|2024-12-09 05:28:00|41947.4|41927.4|41947.7|41927.7|41947.7|41927.7|41945.2|41925.2|2
1733722090000|2024-12-09 05:28:10|41948|41928|41948|41928|41948|41928|41948|41928|0
1733722100000|2024-12-09 05:28:20|41947.7|41927.7|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|1
1733722110000|2024-12-09 05:28:30|41948|41928|41950.2|41930.2|41950.2|41930.2|41947.7|41927.7|0
1733722120000|2024-12-09 05:28:40|41948|41928|41947.7|41927.7|41948|41928|41947.7|41927.7|0
1733722140000|2024-12-09 05:29:00|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|41945.2|41925.2|0
1733722150000|2024-12-09 05:29:10|41943|41923|41945.2|41925.2|41945.2|41925.2|41942.7|41922.7|0
1733722170000|2024-12-09 05:29:30|41943.1|41923.1|41945.2|41925.2|41945.2|41925.2|41943.1|41923.1|0
1733722190000|2024-12-09 05:29:50|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|41947.7|41927.7|2
1733722200000|2024-12-09 05:30:00|41952|41932|41942.4|41922.4|41957|41937|41930.2|41910.2|30
1733722210000|2024-12-09 05:30:10|41940.6|41920.6|41940.2|41920.2|41945.2|41925.2|41937.7|41917.7|6
1733722220000|2024-12-09 05:30:20|41938.1|41918.1|41940.2|41920.2|41940.2|41920.2|41937.7|41917.7|0
1733722230000|2024-12-09 05:30:30|41937.7|41917.7|41937.7|41917.7|41940.2|41920.2|41935.2|41915.2|3
1733722240000|2024-12-09 05:30:40|41939.9|41919.9|41940.2|41920.2|41940.2|41920.2|41937.7|41917.7|0
1733722250000|2024-12-09 05:30:50|41942.4|41922.4|41945.2|41925.2|41945.2|41925.2|41940.2|41920.2|8
1733722260000|2024-12-09 05:31:00|41942.7|41922.7|41937.7|41917.7|41942.7|41922.7|41937.7|41917.7|4
1733722270000|2024-12-09 05:31:10|41935.2|41915.2|41937.7|41917.7|41939.9|41919.9|41935.2|41915.2|0
1733722280000|2024-12-09 05:31:20|41940.2|41920.2|41940.2|41920.2|41940.2|41920.2|41937.7|41917.7|2
1733722290000|2024-12-09 05:31:30|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|4
1733722300000|2024-12-09 05:31:40|41939.9|41919.9|41935.2|41915.2|41940.2|41920.2|41932.7|41912.7|1
1733722310000|2024-12-09 05:31:50|41932.7|41912.7|41937.7|41917.7|41937.7|41917.7|41932.7|41912.7|3
1733722320000|2024-12-09 05:32:00|41938.1|41918.1|41935.2|41915.2|41940.2|41920.2|41935.2|41915.2|0
1733722330000|2024-12-09 05:32:10|41935.6|41915.6|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|2
1733722340000|2024-12-09 05:32:20|41937.7|41917.7|41942.7|41922.7|41942.7|41922.7|41937.7|41917.7|6
1733722350000|2024-12-09 05:32:30|41944.9|41924.9|41949.9|41929.9|41949.9|41929.9|41944.9|41924.9|2
1733722360000|2024-12-09 05:32:40|41950.2|41930.2|41952.7|41932.7|41952.7|41932.7|41950.2|41930.2|6
1733722370000|2024-12-09 05:32:50|41955.2|41935.2|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|3
1733722380000|2024-12-09 05:33:00|41957.4|41937.4|41955.2|41935.2|41957.7|41937.7|41950.2|41930.2|1
1733722390000|2024-12-09 05:33:10|41957.4|41937.4|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1733722400000|2024-12-09 05:33:20|41955.2|41935.2|41960.2|41940.2|41962.4|41942.4|41955.2|41935.2|10
1733722410000|2024-12-09 05:33:30|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|1
1733722420000|2024-12-09 05:33:40|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41958.1|41938.1|0
1733722430000|2024-12-09 05:33:50|41960.2|41940.2|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|0
1733722440000|2024-12-09 05:34:00|41960.2|41940.2|41962.7|41942.7|41965.2|41945.2|41960.2|41940.2|4
1733722450000|2024-12-09 05:34:10|41960.2|41940.2|41960.2|41940.2|41960.2|41940.2|41957.7|41937.7|0
1733722460000|2024-12-09 05:34:20|41962.7|41942.7|41962.7|41942.7|41962.7|41942.7|41960.2|41940.2|2
1733722470000|2024-12-09 05:34:30|41962.4|41942.4|41962.4|41942.4|41962.7|41942.7|41960.2|41940.2|1
1733722480000|2024-12-09 05:34:40|41962.7|41942.7|41957.7|41937.7|41962.7|41942.7|41957.7|41937.7|1
1733722490000|2024-12-09 05:34:50|41960.2|41940.2|41957.7|41937.7|41960.2|41940.2|41957.7|41937.7|0
1733722500000|2024-12-09 05:35:00|41955.2|41935.2|41960.2|41940.2|41960.2|41940.2|41955.2|41935.2|1
1733722510000|2024-12-09 05:35:10|41957.7|41937.7|41955.2|41935.2|41960.2|41940.2|41955.2|41935.2|1
1733722520000|2024-12-09 05:35:20|41957.4|41937.4|41962.7|41942.7|41962.7|41942.7|41955.6|41935.6|0
1733722530000|2024-12-09 05:35:30|41965.2|41945.2|41977.7|41957.7|41977.7|41957.7|41965.2|41945.2|4
1733722540000|2024-12-09 05:35:40|41979.9|41959.9|41989.9|41969.9|41989.9|41969.9|41979.9|41959.9|5
1733722550000|2024-12-09 05:35:50|41992.4|41972.4|41992.7|41972.7|41994.9|41974.9|41992.4|41972.4|3
1733722560000|2024-12-09 05:36:00|41990.6|41970.6|41992.7|41972.7|41995.2|41975.2|41990.2|41970.2|4
1733722570000|2024-12-09 05:36:10|41994.9|41974.9|41992.7|41972.7|41995.2|41975.2|41990.2|41970.2|1
1733722580000|2024-12-09 05:36:20|41990.2|41970.2|41992.7|41972.7|41995.2|41975.2|41990.2|41970.2|2
1733722590000|2024-12-09 05:36:30|41990.6|41970.6|41995.2|41975.2|41995.2|41975.2|41990.2|41970.2|4
1733722600000|2024-12-09 05:36:40|41990.2|41970.2|41990.2|41970.2|41992.7|41972.7|41990.2|41970.2|1
1733722610000|2024-12-09 05:36:50|41988.1|41968.1|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|3
1733722620000|2024-12-09 05:37:00|41985.2|41965.2|41982.7|41962.7|41987.7|41967.7|41982.7|41962.7|1
1733722630000|2024-12-09 05:37:10|41984.9|41964.9|41985.2|41965.2|41987.7|41967.7|41984.9|41964.9|0
1733722640000|2024-12-09 05:37:20|41987.7|41967.7|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|1
1733722650000|2024-12-09 05:37:30|41987.4|41967.4|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1733722660000|2024-12-09 05:37:40|41987.4|41967.4|41987.7|41967.7|41987.7|41967.7|41987.4|41967.4|0
1733722670000|2024-12-09 05:37:50|41988.1|41968.1|41990.2|41970.2|41990.2|41970.2|41988.1|41968.1|0
1733722680000|2024-12-09 05:38:00|41987.7|41967.7|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|0
1733722690000|2024-12-09 05:38:10|41987.4|41967.4|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|0
1733722700000|2024-12-09 05:38:20|41987.7|41967.7|41987.7|41967.7|41990.2|41970.2|41985.2|41965.2|0
1733722710000|2024-12-09 05:38:30|41985.6|41965.6|41985.2|41965.2|41987.7|41967.7|41982.7|41962.7|1
1733722720000|2024-12-09 05:38:40|41983.1|41963.1|41982.7|41962.7|41987.7|41967.7|41982.7|41962.7|1
1733722730000|2024-12-09 05:38:50|41985.2|41965.2|41982.7|41962.7|41985.2|41965.2|41982.7|41962.7|0
1733722740000|2024-12-09 05:39:00|41985.2|41965.2|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|2
1733722750000|2024-12-09 05:39:10|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|0
1733722760000|2024-12-09 05:39:20|41989.9|41969.9|41985.2|41965.2|41990.2|41970.2|41985.2|41965.2|1
1733722770000|2024-12-09 05:39:30|41985.6|41965.6|41985.2|41965.2|41987.7|41967.7|41982.7|41962.7|1
1733722780000|2024-12-09 05:39:40|41984.9|41964.9|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1733722790000|2024-12-09 05:39:50|41985.6|41965.6|41983.1|41963.1|41987.7|41967.7|41982.7|41962.7|3
1733722800000|2024-12-09 05:40:00|41982.7|41962.7|41987.7|41967.7|41987.7|41967.7|41982.7|41962.7|2
1733722820000|2024-12-09 05:40:20|41989.9|41969.9|41985.2|41965.2|41990.2|41970.2|41985.2|41965.2|0
1733722830000|2024-12-09 05:40:30|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1733722840000|2024-12-09 05:40:40|41983.1|41963.1|41980.2|41960.2|41985.2|41965.2|41980.2|41960.2|1
1733722850000|2024-12-09 05:40:50|41978.1|41958.1|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|1
1733722860000|2024-12-09 05:41:00|41975.2|41955.2|41977.4|41957.4|41977.7|41957.7|41972.7|41952.7|1
1733722870000|2024-12-09 05:41:10|41977.7|41957.7|41978.1|41958.1|41980.2|41960.2|41977.7|41957.7|0
1733722880000|2024-12-09 05:41:20|41977.7|41957.7|41975.2|41955.2|41977.7|41957.7|41975.2|41955.2|0
1733722890000|2024-12-09 05:41:30|41977.7|41957.7|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|0
1733722900000|2024-12-09 05:41:40|41979.9|41959.9|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|0
1733722910000|2024-12-09 05:41:50|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|1
1733722920000|2024-12-09 05:42:00|41979.9|41959.9|41980.2|41960.2|41980.2|41960.2|41979.9|41959.9|13
1733722930000|2024-12-09 05:42:10|41980.6|41960.6|41980.2|41960.2|41984.9|41964.9|41980.2|41960.2|1
1733722940000|2024-12-09 05:42:20|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|2
1733722950000|2024-12-09 05:42:30|41979.9|41959.9|41975.6|41955.6|41980.2|41960.2|41975.6|41955.6|5
1733722960000|2024-12-09 05:42:40|41977.7|41957.7|41980.6|41960.6|41980.6|41960.6|41975.6|41955.6|0
1733722970000|2024-12-09 05:42:50|41980.2|41960.2|41975.2|41955.2|41982.7|41962.7|41975.2|41955.2|0
1733722980000|2024-12-09 05:43:00|41977.7|41957.7|41975.2|41955.2|41977.7|41957.7|41975.2|41955.2|0
1733722990000|2024-12-09 05:43:10|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|0
1733723000000|2024-12-09 05:43:20|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|2
1733723010000|2024-12-09 05:43:30|41980.2|41960.2|41982.7|41962.7|41982.7|41962.7|41980.2|41960.2|1
1733723030000|2024-12-09 05:43:50|41980.6|41960.6|41980.2|41960.2|41980.6|41960.6|41980.2|41960.2|0
1733723040000|2024-12-09 05:44:00|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|1
1733723060000|2024-12-09 05:44:20|41987.7|41967.7|41987.4|41967.4|41987.7|41967.7|41985.2|41965.2|0
1733723070000|2024-12-09 05:44:30|41987.7|41967.7|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1733723080000|2024-12-09 05:44:40|41985.6|41965.6|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1733723090000|2024-12-09 05:44:50|41989.9|41969.9|41985.2|41965.2|41989.9|41969.9|41985.2|41965.2|1
1733723100000|2024-12-09 05:45:00|41983.1|41963.1|41980.2|41960.2|41985.2|41965.2|41977.7|41957.7|2
1733723110000|2024-12-09 05:45:10|41979.9|41959.9|41982.7|41962.7|41982.7|41962.7|41977.7|41957.7|1
1733723120000|2024-12-09 05:45:20|41984.9|41964.9|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1733723130000|2024-12-09 05:45:30|41982.7|41962.7|41985.2|41965.2|41987.4|41967.4|41982.7|41962.7|0
1733723140000|2024-12-09 05:45:40|41987.4|41967.4|41987.7|41967.7|41987.7|41967.7|41985.2|41965.2|0
1733723150000|2024-12-09 05:45:50|41985.2|41965.2|41985.2|41965.2|41987.7|41967.7|41985.2|41965.2|0
1733723160000|2024-12-09 05:46:00|41987.4|41967.4|41987.7|41967.7|41987.7|41967.7|41985.6|41965.6|1
1733723170000|2024-12-09 05:46:10|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1733723220000|2024-12-09 05:47:00|41988.1|41968.1|41987.4|41967.4|41988.1|41968.1|41985.2|41965.2|2
1733723230000|2024-12-09 05:47:10|41985.2|41965.2|41982.7|41962.7|41987.7|41967.7|41982.7|41962.7|4
1733723240000|2024-12-09 05:47:20|41983.1|41963.1|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1733723250000|2024-12-09 05:47:30|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1733723260000|2024-12-09 05:47:40|41984.9|41964.9|41987.7|41967.7|41987.7|41967.7|41984.9|41964.9|0
1733723270000|2024-12-09 05:47:50|41985.6|41965.6|41982.7|41962.7|41987.7|41967.7|41982.7|41962.7|0
1733723280000|2024-12-09 05:48:00|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|0
1733723290000|2024-12-09 05:48:10|41987.8|41967.8|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|0
1733723310000|2024-12-09 05:48:30|41983.1|41963.1|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|0
1733723320000|2024-12-09 05:48:40|41985.3|41965.3|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|1
1733723340000|2024-12-09 05:49:00|41985.3|41965.3|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|0
1733723350000|2024-12-09 05:49:10|41983.1|41963.1|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|0
1733723360000|2024-12-09 05:49:20|41980.6|41960.6|41985.3|41965.3|41985.3|41965.3|41980.6|41960.6|0
1733723370000|2024-12-09 05:49:30|41983.1|41963.1|41982.4|41962.4|41983.1|41963.1|41980.3|41960.3|0
1733723380000|2024-12-09 05:49:40|41980.6|41960.6|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1733723390000|2024-12-09 05:49:50|41982.4|41962.4|41982.8|41962.8|41982.8|41962.8|41980.6|41960.6|1
1733723400000|2024-12-09 05:50:00|41980.3|41960.3|41977.8|41957.8|41980.3|41960.3|41975.3|41955.3|5
1733723410000|2024-12-09 05:50:10|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|0
1733723420000|2024-12-09 05:50:20|41977.8|41957.8|41970.3|41950.3|41980.3|41960.3|41970.3|41950.3|8
1733723430000|2024-12-09 05:50:30|41968.1|41948.1|41970.3|41950.3|41972.8|41952.8|41967.8|41947.8|4
1733723440000|2024-12-09 05:50:40|41968.1|41948.1|41975.3|41955.3|41975.3|41955.3|41968.1|41948.1|1
1733723450000|2024-12-09 05:50:50|41972.8|41952.8|41970.3|41950.3|41975.3|41955.3|41970.3|41950.3|3
1733723460000|2024-12-09 05:51:00|41967.8|41947.8|41962.8|41942.8|41967.8|41947.8|41962.8|41942.8|0
1733723470000|2024-12-09 05:51:10|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|41965.3|41945.3|0
1733723480000|2024-12-09 05:51:20|41963.1|41943.1|41960.3|41940.3|41963.1|41943.1|41957.8|41937.8|1
1733723490000|2024-12-09 05:51:30|41962.8|41942.8|41960.3|41940.3|41964.9|41944.9|41960.3|41940.3|3
1733723510000|2024-12-09 05:51:50|41965.3|41945.3|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|7
1733723520000|2024-12-09 05:52:00|41960.6|41940.6|41964.9|41944.9|41964.9|41944.9|41960.3|41940.3|2
1733723530000|2024-12-09 05:52:10|41960.6|41940.6|41962.8|41942.8|41962.8|41942.8|41960.3|41940.3|1
1733723540000|2024-12-09 05:52:20|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|41960.3|41940.3|2
1733723550000|2024-12-09 05:52:30|41957.8|41937.8|41957.8|41937.8|41957.8|41937.8|41955.6|41935.6|0
1733723560000|2024-12-09 05:52:40|41955.6|41935.6|41955.3|41935.3|41957.8|41937.8|41955.3|41935.3|0
1733723570000|2024-12-09 05:52:50|41954.9|41934.9|41948.1|41928.1|41954.9|41934.9|41948.1|41928.1|6
1733723580000|2024-12-09 05:53:00|41947.8|41927.8|41957.8|41937.8|41957.8|41937.8|41942.8|41922.8|19
1733723590000|2024-12-09 05:53:10|41955.3|41935.3|41957.8|41937.8|41957.8|41937.8|41955.3|41935.3|1
1733723600000|2024-12-09 05:53:20|41959.9|41939.9|41955.3|41935.3|41960.3|41940.3|41955.3|41935.3|2
1733723610000|2024-12-09 05:53:30|41957.8|41937.8|41955.3|41935.3|41957.8|41937.8|41955.3|41935.3|0
1733723620000|2024-12-09 05:53:40|41952.8|41932.8|41952.8|41932.8|41955.3|41935.3|41952.8|41932.8|1
1733723630000|2024-12-09 05:53:50|41950.3|41930.3|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|0
1733723640000|2024-12-09 05:54:00|41947.8|41927.8|41945.3|41925.3|41947.8|41927.8|41945.3|41925.3|0
1733723650000|2024-12-09 05:54:10|41947.8|41927.8|41947.8|41927.8|41947.8|41927.8|41945.6|41925.6|0
1733723660000|2024-12-09 05:54:20|41945.3|41925.3|41947.8|41927.8|41947.8|41927.8|41945.3|41925.3|0
1733723670000|2024-12-09 05:54:30|41945.3|41925.3|41947.8|41927.8|41947.8|41927.8|41945.3|41925.3|1
1733723680000|2024-12-09 05:54:40|41945.6|41925.6|41942.8|41922.8|41947.8|41927.8|41942.8|41922.8|5
1733723690000|2024-12-09 05:54:50|41940.3|41920.3|41938.1|41918.1|41940.3|41920.3|41938.1|41918.1|3
1733723700000|2024-12-09 05:55:00|41937.8|41917.8|41932.8|41912.8|41937.8|41917.8|41930.3|41910.3|0
1733723710000|2024-12-09 05:55:10|41932.4|41912.4|41930.3|41910.3|41932.8|41912.8|41930.3|41910.3|0
1733723720000|2024-12-09 05:55:20|41927.8|41907.8|41935.3|41915.3|41935.3|41915.3|41927.8|41907.8|8
1733723730000|2024-12-09 05:55:30|41934.9|41914.9|41940.3|41920.3|41940.3|41920.3|41934.9|41914.9|2
1733723750000|2024-12-09 05:55:50|41935.3|41915.3|41935.3|41915.3|41937.8|41917.8|41933.1|41913.1|4
1733723760000|2024-12-09 05:56:00|41942.4|41922.4|41945.3|41925.3|41945.3|41925.3|41940.3|41920.3|2
1733723770000|2024-12-09 05:56:10|41950.3|41930.3|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|1
1733723780000|2024-12-09 05:56:20|41952.4|41932.4|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|0
1733723790000|2024-12-09 05:56:30|41953.1|41933.1|41952.8|41932.8|41955.3|41935.3|41950.3|41930.3|1
1733723810000|2024-12-09 05:56:50|41954.9|41934.9|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|1
1733723820000|2024-12-09 05:57:00|41954.9|41934.9|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|2
1733723830000|2024-12-09 05:57:10|41952.8|41932.8|41952.8|41932.8|41957.8|41937.8|41952.8|41932.8|1
1733723840000|2024-12-09 05:57:20|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|41950.3|41930.3|0
1733723850000|2024-12-09 05:57:30|41952.4|41932.4|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|0
1733723860000|2024-12-09 05:57:40|41952.8|41932.8|41950.3|41930.3|41952.8|41932.8|41950.3|41930.3|2
1733723870000|2024-12-09 05:57:50|41948.1|41928.1|41947.8|41927.8|41950.3|41930.3|41947.8|41927.8|0
1733723880000|2024-12-09 05:58:00|41950.3|41930.3|41952.8|41932.8|41955.3|41935.3|41950.3|41930.3|0
1733723890000|2024-12-09 05:58:10|41954.9|41934.9|41960.3|41940.3|41960.3|41940.3|41952.8|41932.8|2
1733723900000|2024-12-09 05:58:20|41962.4|41942.4|41972.8|41952.8|41972.8|41952.8|41962.4|41942.4|2
1733723910000|2024-12-09 05:58:30|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|3
1733723920000|2024-12-09 05:58:40|41972.4|41952.4|41975.3|41955.3|41975.3|41955.3|41972.4|41952.4|1
1733723930000|2024-12-09 05:58:50|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|0
1733723940000|2024-12-09 05:59:00|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|2
1733723950000|2024-12-09 05:59:10|41978.1|41958.1|41980.3|41960.3|41980.3|41960.3|41978.1|41958.1|0
1733723960000|2024-12-09 05:59:20|41980.6|41960.6|41985.3|41965.3|41985.3|41965.3|41980.6|41960.6|4
1733723970000|2024-12-09 05:59:30|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41985.3|41965.3|4
1733723980000|2024-12-09 05:59:40|41992.4|41972.4|41990.3|41970.3|41992.8|41972.8|41987.8|41967.8|2
1733723990000|2024-12-09 05:59:50|41988.1|41968.1|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|2
1733724000000|2024-12-09 06:00:00|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41978.1|41958.1|3
1733724010000|2024-12-09 06:00:10|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|1
1733724020000|2024-12-09 06:00:20|41985.6|41965.6|41985.3|41965.3|41987.8|41967.8|41983.1|41963.1|1
1733724030000|2024-12-09 06:00:30|41983.1|41963.1|41987.4|41967.4|41987.4|41967.4|41980.3|41960.3|2
1733724040000|2024-12-09 06:00:40|41989.6|41969.6|41987.8|41967.8|41989.6|41969.6|41987.4|41967.4|1
1733724050000|2024-12-09 06:00:50|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|0
1733724060000|2024-12-09 06:01:00|41987.4|41967.4|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|2
1733724070000|2024-12-09 06:01:10|41987.8|41967.8|41995.3|41975.3|41995.3|41975.3|41985.3|41965.3|6
1733724080000|2024-12-09 06:01:20|41997.4|41977.4|42002.8|41982.8|42002.8|41982.8|41997.4|41977.4|22
1733724090000|2024-12-09 06:01:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|2
1733724100000|2024-12-09 06:01:40|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|2
1733724110000|2024-12-09 06:01:50|42012.4|41992.4|42010.3|41990.3|42012.4|41992.4|42010.3|41990.3|6
1733724120000|2024-12-09 06:02:00|42012.8|41992.8|42015.3|41995.3|42017.4|41997.4|42010.3|41990.3|6
1733724140000|2024-12-09 06:02:20|42013.1|41993.1|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1733724150000|2024-12-09 06:02:30|42014.9|41994.9|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1733724160000|2024-12-09 06:02:40|42017.4|41997.4|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|0
1733724170000|2024-12-09 06:02:50|42010.6|41990.6|42005.3|41985.3|42010.6|41990.6|42005.3|41985.3|1
1733724180000|2024-12-09 06:03:00|42001|41981|42005.3|41985.3|42005.3|41985.3|42001|41981|3
1733724190000|2024-12-09 06:03:10|42004.9|41984.9|42000.3|41980.3|42005.3|41985.3|42000.3|41980.3|0
1733724200000|2024-12-09 06:03:20|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|1
1733724210000|2024-12-09 06:03:30|42007.4|41987.4|42012.4|41992.4|42012.4|41992.4|42007.4|41987.4|0
1733724220000|2024-12-09 06:03:40|42010.3|41990.3|42015.3|41995.3|42017.1|41997.1|42010.3|41990.3|1
1733724230000|2024-12-09 06:03:50|42015.6|41995.6|42017.8|41997.8|42017.8|41997.8|42015.6|41995.6|2
1733724240000|2024-12-09 06:04:00|42019.9|41999.9|42025.3|42005.3|42037.8|42017.8|42019.9|41999.9|12
1733724250000|2024-12-09 06:04:10|42023.1|42003.1|42020.3|42000.3|42023.1|42003.1|42017.8|41997.8|0
1733724260000|2024-12-09 06:04:20|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|2
1733724270000|2024-12-09 06:04:30|42022.4|42002.4|42024.9|42004.9|42024.9|42004.9|42020.3|42000.3|0
1733724280000|2024-12-09 06:04:40|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|42020.3|42000.3|2
1733724290000|2024-12-09 06:04:50|42018.1|41998.1|42012.8|41992.8|42018.1|41998.1|42010.6|41990.6|2
1733724300000|2024-12-09 06:05:00|42015.3|41995.3|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|0
1733724310000|2024-12-09 06:05:10|42012.4|41992.4|42007.8|41987.8|42012.8|41992.8|42007.8|41987.8|0
1733724320000|2024-12-09 06:05:20|42005.6|41985.6|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1733724330000|2024-12-09 06:05:30|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|0
1733724340000|2024-12-09 06:05:40|42008.1|41988.1|42005.3|41985.3|42008.1|41988.1|42002.8|41982.8|0
1733724350000|2024-12-09 06:05:50|42007.4|41987.4|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1733724360000|2024-12-09 06:06:00|42002.8|41982.8|41997.8|41977.8|42002.8|41982.8|41995.3|41975.3|3
1733724370000|2024-12-09 06:06:10|41995.6|41975.6|41997.8|41977.8|42000.3|41980.3|41992.8|41972.8|0
1733724380000|2024-12-09 06:06:20|42000.3|41980.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|0
1733724390000|2024-12-09 06:06:30|41992.8|41972.8|42002.8|41982.8|42002.8|41982.8|41992.8|41972.8|0
1733724400000|2024-12-09 06:06:40|42000.3|41980.3|41997.8|41977.8|42002.8|41982.8|41997.8|41977.8|0
1733724410000|2024-12-09 06:06:50|42000.3|41980.3|41997.5|41977.5|42000.3|41980.3|41995.3|41975.3|0
1733724420000|2024-12-09 06:07:00|41997.8|41977.8|42005.3|41985.3|42005.3|41985.3|41997.8|41977.8|1
1733724430000|2024-12-09 06:07:10|42007.8|41987.8|42012.8|41992.8|42015|41995|42007.8|41987.8|2
1733724440000|2024-12-09 06:07:20|42015.3|41995.3|42012.8|41992.8|42015.3|41995.3|42012.8|41992.8|0
1733724450000|2024-12-09 06:07:30|42012.5|41992.5|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|0
1733724460000|2024-12-09 06:07:40|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|1
1733724470000|2024-12-09 06:07:50|42013.1|41993.1|42012.8|41992.8|42013.1|41993.1|42010.3|41990.3|0
1733724480000|2024-12-09 06:08:00|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|1
1733724490000|2024-12-09 06:08:10|42010.6|41990.6|42007.8|41987.8|42010.6|41990.6|42007.8|41987.8|1
1733724500000|2024-12-09 06:08:20|42005.6|41985.6|42010.6|41990.6|42010.6|41990.6|42005.3|41985.3|1
1733724510000|2024-12-09 06:08:30|42008.1|41988.1|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|0
1733724520000|2024-12-09 06:08:40|42007.8|41987.8|42012.8|41992.8|42012.8|41992.8|42007.8|41987.8|1
1733724530000|2024-12-09 06:08:50|42015|41995|42015.3|41995.3|42015.3|41995.3|42015|41995|0
1733724540000|2024-12-09 06:09:00|42012.8|41992.8|42010.3|41990.3|42012.8|41992.8|42008.1|41988.1|1
1733724550000|2024-12-09 06:09:10|42010|41990|42010.3|41990.3|42012.8|41992.8|42007.8|41987.8|0
1733724560000|2024-12-09 06:09:20|42010.6|41990.6|42012.8|41992.8|42012.8|41992.8|42010.6|41990.6|0
1733724570000|2024-12-09 06:09:30|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|0
1733724580000|2024-12-09 06:09:40|42012.8|41992.8|42008.1|41988.1|42012.8|41992.8|42007.8|41987.8|0
1733724590000|2024-12-09 06:09:50|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|1
1733724600000|2024-12-09 06:10:00|42005.6|41985.6|42002.8|41982.8|42007.8|41987.8|42002.8|41982.8|0
1733724610000|2024-12-09 06:10:10|42000.6|41980.6|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|1
1733724630000|2024-12-09 06:10:30|||||||||1
1733724640000|2024-12-09 06:10:40|41998.1|41978.1|41995.6|41975.6|42000.3|41980.3|41995.6|41975.6|2
1733724650000|2024-12-09 06:10:50|41995.3|41975.3|41992.8|41972.8|41995.3|41975.3|41990.3|41970.3|1
1733724660000|2024-12-09 06:11:00|41995.3|41975.3|41987.8|41967.8|41995.3|41975.3|41987.8|41967.8|0
1733724670000|2024-12-09 06:11:10|41990|41970|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|1
1733724680000|2024-12-09 06:11:20|41988.1|41968.1|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|2
1733724690000|2024-12-09 06:11:30|41990.3|41970.3|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|0
1733724700000|2024-12-09 06:11:40|41990.3|41970.3|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|0
1733724710000|2024-12-09 06:11:50|41992.8|41972.8|41990.3|41970.3|41995.3|41975.3|41990.3|41970.3|0
1733724720000|2024-12-09 06:12:00|41992.5|41972.5|41995.3|41975.3|41995.3|41975.3|41990.3|41970.3|1
1733724730000|2024-12-09 06:12:10|41992.8|41972.8|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|0
1733724740000|2024-12-09 06:12:20|41990.3|41970.3|41990.3|41970.3|41992.5|41972.5|41990.3|41970.3|1
1733724750000|2024-12-09 06:12:30|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|1
1733724760000|2024-12-09 06:12:40|41993.1|41973.1|41992.8|41972.8|41993.1|41973.1|41990.3|41970.3|0
1733724770000|2024-12-09 06:12:50|41995.3|41975.3|41990.3|41970.3|41995.3|41975.3|41990.3|41970.3|2
1733724780000|2024-12-09 06:13:00|41987.8|41967.8|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|1
1733724790000|2024-12-09 06:13:10|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41985.6|41965.6|0
1733724800000|2024-12-09 06:13:20|41992.5|41972.5|41992.8|41972.8|41995.3|41975.3|41992.5|41972.5|0
1733724810000|2024-12-09 06:13:30|41995|41975|41995|41975|41995|41975|41992.8|41972.8|0
1733724820000|2024-12-09 06:13:40|41993.1|41973.1|41988.1|41968.1|41995.3|41975.3|41988.1|41968.1|2
1733724830000|2024-12-09 06:13:50|41990.3|41970.3|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|1
1733724840000|2024-12-09 06:14:00|41982.8|41962.8|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|0
1733724850000|2024-12-09 06:14:10|41985.3|41965.3|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|0
1733724860000|2024-12-09 06:14:20|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41985.3|41965.3|2
1733724870000|2024-12-09 06:14:30|41992.5|41972.5|41992.8|41972.8|41995.3|41975.3|41992.5|41972.5|0
1733724880000|2024-12-09 06:14:40|41995.3|41975.3|41990.3|41970.3|41995.3|41975.3|41990.3|41970.3|0
1733724890000|2024-12-09 06:14:50|41988.1|41968.1|41983.1|41963.1|41988.1|41968.1|41983.1|41963.1|0
1733724900000|2024-12-09 06:15:00|41985.6|41965.6|41982.8|41962.8|41990|41970|41982.8|41962.8|1
1733724910000|2024-12-09 06:15:10|41980.3|41960.3|41980.3|41960.3|41982.8|41962.8|41980.3|41960.3|0
1733724920000|2024-12-09 06:15:20|41980.6|41960.6|41982.8|41962.8|41985.3|41965.3|41980.6|41960.6|0
1733724930000|2024-12-09 06:15:30|41980.6|41960.6|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1733724940000|2024-12-09 06:15:40|41985.3|41965.3|41982.8|41962.8|41985.3|41965.3|41982.8|41962.8|1
1733724950000|2024-12-09 06:15:50|41985.3|41965.3|41980.3|41960.3|41985.3|41965.3|41980.3|41960.3|0
1733724960000|2024-12-09 06:16:00|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|0
1733724970000|2024-12-09 06:16:10|41987.8|41967.8|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|1
1733724980000|2024-12-09 06:16:20|41985|41965|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|1
1733724990000|2024-12-09 06:16:30|41987.5|41967.5|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|0
1733725000000|2024-12-09 06:16:40|41985.7|41965.7|41978.2|41958.2|41985.7|41965.7|41978.2|41958.2|0
1733725010000|2024-12-09 06:16:50|41980.7|41960.7|41978.2|41958.2|41980.7|41960.7|41978.2|41958.2|0
1733725020000|2024-12-09 06:17:00|41977.8|41957.8|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|2
1733725030000|2024-12-09 06:17:10|41973.2|41953.2|41970.3|41950.3|41975.3|41955.3|41970.3|41950.3|5
1733725040000|2024-12-09 06:17:20|41968.2|41948.2|41967.8|41947.8|41968.2|41948.2|41965.7|41945.7|7
1733725050000|2024-12-09 06:17:30|41970|41950|41972.8|41952.8|41972.8|41952.8|41967.8|41947.8|2
1733725060000|2024-12-09 06:17:40|41975|41955|41972.8|41952.8|41975.3|41955.3|41972.8|41952.8|1
1733725070000|2024-12-09 06:17:50|41975|41955|41975.3|41955.3|41975.3|41955.3|41975|41955|0
1733725080000|2024-12-09 06:18:00|41977.8|41957.8|41982.8|41962.8|41982.8|41962.8|41975.3|41955.3|3
1733725090000|2024-12-09 06:18:10|41987.8|41967.8|41990.3|41970.3|41997.8|41977.8|41987.8|41967.8|4
1733725110000|2024-12-09 06:18:30|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|1
1733725120000|2024-12-09 06:18:40|41992.8|41972.8|41987.8|41967.8|41992.8|41972.8|41987.8|41967.8|1
1733725130000|2024-12-09 06:18:50|41985.3|41965.3|41990.3|41970.3|41990.3|41970.3|41985.3|41965.3|0
1733725140000|2024-12-09 06:19:00|41992.8|41972.8|41992.5|41972.5|41992.8|41972.8|41990.3|41970.3|1
1733725150000|2024-12-09 06:19:10|41990.7|41970.7|41997.8|41977.8|41997.8|41977.8|41990.3|41970.3|0
1733725160000|2024-12-09 06:19:20|41995.3|41975.3|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|0
1733725170000|2024-12-09 06:19:30|41995.7|41975.7|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|4
1733725180000|2024-12-09 06:19:40|41995.7|41975.7|42000.3|41980.3|42000.3|41980.3|41995.3|41975.3|0
1733725200000|2024-12-09 06:20:00|41997.8|41977.8|41992.8|41972.8|41997.8|41977.8|41992.8|41972.8|3
1733725210000|2024-12-09 06:20:10|41995|41975|41997.8|41977.8|42000.3|41980.3|41995|41975|1
1733725220000|2024-12-09 06:20:20|41995.7|41975.7|41992.8|41972.8|41995.7|41975.7|41992.8|41972.8|1
1733725230000|2024-12-09 06:20:30|41995.3|41975.3|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|2
1733725240000|2024-12-09 06:20:40|41995.3|41975.3|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|1
1733725250000|2024-12-09 06:20:50|41990.7|41970.7|41992.8|41972.8|41995.3|41975.3|41990.3|41970.3|0
1733725260000|2024-12-09 06:21:00|41995.3|41975.3|41997.8|41977.8|42000.3|41980.3|41992.8|41972.8|1
1733725270000|2024-12-09 06:21:10|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|0
1733725280000|2024-12-09 06:21:20|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|41997.8|41977.8|3
1733725290000|2024-12-09 06:21:30|42000.3|41980.3|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|1
1733725310000|2024-12-09 06:21:50|42002.5|41982.5|41997.8|41977.8|42002.5|41982.5|41997.8|41977.8|0
1733725320000|2024-12-09 06:22:00|42000|41980|42000.3|41980.3|42000.3|41980.3|42000|41980|3
1733725330000|2024-12-09 06:22:10|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|0
1733725350000|2024-12-09 06:22:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|1
1733725360000|2024-12-09 06:22:40|42007.5|41987.5|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|2
1733725370000|2024-12-09 06:22:50|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|0
1733725380000|2024-12-09 06:23:00|42003.2|41983.2|41997.8|41977.8|42003.2|41983.2|41997.8|41977.8|3
1733725390000|2024-12-09 06:23:10|41998.2|41978.2|42000.3|41980.3|42000.3|41980.3|41998.2|41978.2|0
1733725400000|2024-12-09 06:23:20|42002.8|41982.8|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|0
1733725410000|2024-12-09 06:23:30|41997.8|41977.8|42000.3|41980.3|42002.8|41982.8|41997.8|41977.8|0
1733725420000|2024-12-09 06:23:40|42000|41980|41997.8|41977.8|42000|41980|41997.8|41977.8|1
1733725430000|2024-12-09 06:23:50|42000.3|41980.3|41997.8|41977.8|42002.5|41982.5|41997.8|41977.8|0
1733725440000|2024-12-09 06:24:00|42000.3|41980.3|41995.3|41975.3|42002.8|41982.8|41995.3|41975.3|0
1733725450000|2024-12-09 06:24:10|41997.5|41977.5|42000.3|41980.3|42000.3|41980.3|41997.5|41977.5|0
1733725460000|2024-12-09 06:24:20|42002.8|41982.8|42000.3|41980.3|42005.3|41985.3|42000.3|41980.3|4
1733725470000|2024-12-09 06:24:30|42002.8|41982.8|42002.8|41982.8|42005.3|41985.3|42002.8|41982.8|0
1733725480000|2024-12-09 06:24:40|42000.3|41980.3|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|0
1733725490000|2024-12-09 06:24:50|42000.7|41980.7|42000.3|41980.3|42000.7|41980.7|42000.3|41980.3|0
1733725500000|2024-12-09 06:25:00|41997.8|41977.8|42000|41980|42000|41980|41997.8|41977.8|1
1733725510000|2024-12-09 06:25:10|41995.3|41975.3|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|1
1733725520000|2024-12-09 06:25:20|41995.3|41975.3|42000.3|41980.3|42000.3|41980.3|41995.3|41975.3|0
1733725540000|2024-12-09 06:25:40|42002.5|41982.5|42000.3|41980.3|42002.5|41982.5|42000.3|41980.3|0
1733725550000|2024-12-09 06:25:50|42000.7|41980.7|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|0
1733725560000|2024-12-09 06:26:00|42000.7|41980.7|42000.3|41980.3|42000.7|41980.7|42000.3|41980.3|0
1733725570000|2024-12-09 06:26:10|42002.5|41982.5|42000.3|41980.3|42002.5|41982.5|42000.3|41980.3|2
1733725580000|2024-12-09 06:26:20|42002.8|41982.8|42000.3|41980.3|42002.8|41982.8|42000.3|41980.3|0
1733725590000|2024-12-09 06:26:30|42002.5|41982.5|42000.3|41980.3|42002.5|41982.5|42000.3|41980.3|0
1733725600000|2024-12-09 06:26:40|42002.8|41982.8|42002.8|41982.8|42005|41985|42002.8|41982.8|1
1733725610000|2024-12-09 06:26:50|42007.5|41987.5|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|4
1733725620000|2024-12-09 06:27:00|42007.8|41987.8|42017.8|41997.8|42017.8|41997.8|42007.8|41987.8|1
1733725630000|2024-12-09 06:27:10|42020|42000|42020.3|42000.3|42020.3|42000.3|42020|42000|0
1733725640000|2024-12-09 06:27:20|42020|42000|42017.8|41997.8|42020|42000|42017.8|41997.8|1
1733725650000|2024-12-09 06:27:30|42015.7|41995.7|42017.5|41997.5|42020.3|42000.3|42015.3|41995.3|0
1733725660000|2024-12-09 06:27:40|42015.7|41995.7|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|1
1733725670000|2024-12-09 06:27:50|42015.3|41995.3|42012.8|41992.8|42017.8|41997.8|42012.8|41992.8|0
1733725680000|2024-12-09 06:28:00|42015.3|41995.3|42012.8|41992.8|42017.5|41997.5|42012.8|41992.8|0
1733725690000|2024-12-09 06:28:10|42015.3|41995.3|42015.3|41995.3|42017.8|41997.8|42015.3|41995.3|0
1733725700000|2024-12-09 06:28:20|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1733725710000|2024-12-09 06:28:30|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|0
1733725720000|2024-12-09 06:28:40|42015.3|41995.3|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1733725730000|2024-12-09 06:28:50|42017.5|41997.5|42017.8|41997.8|42017.8|41997.8|42017.5|41997.5|0
1733725740000|2024-12-09 06:29:00|42017.5|41997.5|42015.3|41995.3|42017.8|41997.8|42015.3|41995.3|1
1733725750000|2024-12-09 06:29:10|42013.2|41993.2|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|1
1733725760000|2024-12-09 06:29:20|42013.2|41993.2|42015.3|41995.3|42015.3|41995.3|42010.3|41990.3|0
1733725770000|2024-12-09 06:29:30|42015|41995|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1733725780000|2024-12-09 06:29:40|42012.8|41992.8|42010.3|41990.3|42015|41995|42010.3|41990.3|0
1733725790000|2024-12-09 06:29:50|42012.5|41992.5|42010|41990|42012.8|41992.8|42008.2|41988.2|2
1733725800000|2024-12-09 06:30:00|42010.3|41990.3|42012.8|41992.8|42015|41995|42010.3|41990.3|1
1733725810000|2024-12-09 06:30:10|42015|41995|42022.5|42002.5|42022.5|42002.5|42012.8|41992.8|2
1733725820000|2024-12-09 06:30:20|42024.7|42004.7|42022.8|42002.8|42024.7|42004.7|42020.3|42000.3|0
1733725830000|2024-12-09 06:30:30|42025|42005|42025.3|42005.3|42025.3|42005.3|42025|42005|0
1733725840000|2024-12-09 06:30:40|42022.8|42002.8|42023.2|42003.2|42025.3|42005.3|42022.5|42002.5|0
1733725850000|2024-12-09 06:30:50|42022.8|42002.8|42025.3|42005.3|42025.3|42005.3|42022.8|42002.8|3
1733725860000|2024-12-09 06:31:00|42030.3|42010.3|42035.3|42015.3|42037.5|42017.5|42030.3|42010.3|4
1733725870000|2024-12-09 06:31:10|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|3
1733725880000|2024-12-09 06:31:20|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|1
1733725890000|2024-12-09 06:31:30|||||||||1
1733725900000|2024-12-09 06:31:40|42025.3|42005.3|42022.8|42002.8|42027.8|42007.8|42022.8|42002.8|0
1733725910000|2024-12-09 06:31:50|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|0
1733725920000|2024-12-09 06:32:00|42027.8|42007.8|42025.3|42005.3|42027.8|42007.8|42022.8|42002.8|0
1733725930000|2024-12-09 06:32:10|42027.8|42007.8|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|0
1733725940000|2024-12-09 06:32:20|42025.7|42005.7|42027.8|42007.8|42027.8|42007.8|42025.3|42005.3|0
1733725960000|2024-12-09 06:32:40|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|42030.3|42010.3|1
1733725970000|2024-12-09 06:32:50|42028.2|42008.2|42025.3|42005.3|42028.2|42008.2|42025.3|42005.3|4
1733725980000|2024-12-09 06:33:00|42025.7|42005.7|42032.5|42012.5|42032.5|42012.5|42025.3|42005.3|3
1733725990000|2024-12-09 06:33:10|42030.3|42010.3|42035.3|42015.3|42035.3|42015.3|42030.3|42010.3|2
1733726000000|2024-12-09 06:33:20|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|5
1733726010000|2024-12-09 06:33:30|42030|42010|42030.3|42010.3|42030.3|42010.3|42027.8|42007.8|2
1733726030000|2024-12-09 06:33:50|42028.2|42008.2|42027.8|42007.8|42028.2|42008.2|42027.8|42007.8|2
1733726040000|2024-12-09 06:34:00|42027.5|42007.5|42022.8|42002.8|42027.5|42007.5|42022.8|42002.8|1
1733726050000|2024-12-09 06:34:10|42020.7|42000.7|42018.2|41998.2|42022.8|42002.8|42017.8|41997.8|5
1733726060000|2024-12-09 06:34:20|42017.8|41997.8|42022.8|42002.8|42022.8|42002.8|42017.8|41997.8|0
1733726070000|2024-12-09 06:34:30|42020.3|42000.3|42022.8|42002.8|42022.8|42002.8|42020.3|42000.3|4
1733726080000|2024-12-09 06:34:40|42020.4|42000.4|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|0
1733726090000|2024-12-09 06:34:50|42022.5|42002.5|42017.9|41997.9|42022.9|42002.9|42017.9|41997.9|0
1733726100000|2024-12-09 06:35:00|42020|42000|42022.9|42002.9|42022.9|42002.9|42020|42000|0
1733726110000|2024-12-09 06:35:10|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|0
1733726120000|2024-12-09 06:35:20|42027.9|42007.9|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|1
1733726130000|2024-12-09 06:35:30|42027.5|42007.5|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|0
1733726140000|2024-12-09 06:35:40|42025.7|42005.7|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|1
1733726150000|2024-12-09 06:35:50|||||||||1
1733726160000|2024-12-09 06:36:00|42025.7|42005.7|42027.9|42007.9|42030|42010|42025.7|42005.7|3
1733726170000|2024-12-09 06:36:10|42025.4|42005.4|42022.9|42002.9|42027.9|42007.9|42022.9|42002.9|0
1733726180000|2024-12-09 06:36:20|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42022.9|42002.9|0
1733726190000|2024-12-09 06:36:30|42027.5|42007.5|42027.9|42007.9|42027.9|42007.9|42027.5|42007.5|0
1733726200000|2024-12-09 06:36:40|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|1
1733726210000|2024-12-09 06:36:50|42025.4|42005.4|42025.4|42005.4|42025.7|42005.7|42025.4|42005.4|1
1733726220000|2024-12-09 06:37:00|42022.9|42002.9|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|0
1733726230000|2024-12-09 06:37:10|42020.4|42000.4|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|2
1733726240000|2024-12-09 06:37:20|42022.9|42002.9|42025.4|42005.4|42025.4|42005.4|42022.9|42002.9|0
1733726250000|2024-12-09 06:37:30|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|0
1733726260000|2024-12-09 06:37:40|42027.5|42007.5|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|0
1733726280000|2024-12-09 06:38:00|||||||||3
1733726290000|2024-12-09 06:38:10|42030.4|42010.4|42035.4|42015.4|42037.5|42017.5|42030.4|42010.4|4
1733726300000|2024-12-09 06:38:20|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|2
1733726310000|2024-12-09 06:38:30|42035|42015|42037.9|42017.9|42037.9|42017.9|42035|42015|0
1733726320000|2024-12-09 06:38:40|42040.4|42020.4|42035.7|42015.7|42040.4|42020.4|42035.7|42015.7|0
1733726330000|2024-12-09 06:38:50|42037.9|42017.9|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|1
1733726340000|2024-12-09 06:39:00|||||||||1
1733726350000|2024-12-09 06:39:10|42038.2|42018.2|42042.9|42022.9|42042.9|42022.9|42038.2|42018.2|2
1733726360000|2024-12-09 06:39:20|42045.4|42025.4|42047.9|42027.9|42047.9|42027.9|42045.4|42025.4|26
1733726370000|2024-12-09 06:39:30|42045.4|42025.4|42042.9|42022.9|42045.4|42025.4|42040.7|42020.7|1
1733726380000|2024-12-09 06:39:40|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|0
1733726390000|2024-12-09 06:39:50|||||||||2
1733726400000|2024-12-09 06:40:00|42038.2|42018.2|42035.4|42015.4|42038.2|42018.2|42035.4|42015.4|2
1733726410000|2024-12-09 06:40:10|42032.9|42012.9|42030.4|42010.4|42035.4|42015.4|42030.4|42010.4|3
1733726420000|2024-12-09 06:40:20|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|2
1733726430000|2024-12-09 06:40:30|42032.5|42012.5|42032.9|42012.9|42035.4|42015.4|42030.4|42010.4|1
1733726440000|2024-12-09 06:40:40|42030.4|42010.4|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|1
1733726450000|2024-12-09 06:40:50|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|0
1733726460000|2024-12-09 06:41:00|42030.7|42010.7|42025.4|42005.4|42030.7|42010.7|42025.4|42005.4|1
1733726470000|2024-12-09 06:41:10|42027.5|42007.5|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|0
1733726480000|2024-12-09 06:41:20|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|0
1733726490000|2024-12-09 06:41:30|42025.4|42005.4|42027.5|42007.5|42027.9|42007.9|42025.4|42005.4|0
1733726500000|2024-12-09 06:41:40|42025.7|42005.7|42025.4|42005.4|42030.4|42010.4|42025.4|42005.4|1
1733726510000|2024-12-09 06:41:50|42023.2|42003.2|42023.2|42003.2|42023.2|42003.2|42021|42001|3
1733726520000|2024-12-09 06:42:00|42025.4|42005.4|42025.4|42005.4|42027.9|42007.9|42023.2|42003.2|0
1733726530000|2024-12-09 06:42:10|42027.5|42007.5|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|0
1733726540000|2024-12-09 06:42:20|42030|42010|42030.4|42010.4|42030.4|42010.4|42030|42010|1
1733726550000|2024-12-09 06:42:30|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|4
1733726570000|2024-12-09 06:42:50|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|42033.2|42013.2|0
1733726580000|2024-12-09 06:43:00|42032.9|42012.9|42030.7|42010.7|42032.9|42012.9|42030.4|42010.4|2
1733726590000|2024-12-09 06:43:10|42030.4|42010.4|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|0
1733726600000|2024-12-09 06:43:20|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|0
1733726610000|2024-12-09 06:43:30|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|5
1733726620000|2024-12-09 06:43:40|42032.9|42012.9|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|2
1733726630000|2024-12-09 06:43:50|42027.9|42007.9|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|1
1733726640000|2024-12-09 06:44:00|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|3
1733726650000|2024-12-09 06:44:10|42025.7|42005.7|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|1
1733726660000|2024-12-09 06:44:20|42022.9|42002.9|42025.4|42005.4|42025.4|42005.4|42022.9|42002.9|0
1733726670000|2024-12-09 06:44:30|42022.9|42002.9|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|1
1733726680000|2024-12-09 06:44:40|42022.9|42002.9|42017.9|41997.9|42022.9|42002.9|42017.9|41997.9|6
1733726690000|2024-12-09 06:44:50|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|1
1733726700000|2024-12-09 06:45:00|42013.2|41993.2|42012.9|41992.9|42015.4|41995.4|42012.9|41992.9|0
1733726710000|2024-12-09 06:45:10|42015|41995|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|2
1733726720000|2024-12-09 06:45:20|42013.2|41993.2|42012.9|41992.9|42013.2|41993.2|42010.4|41990.4|0
1733726730000|2024-12-09 06:45:30|42015.4|41995.4|42017.9|41997.9|42017.9|41997.9|42012.9|41992.9|0
1733726740000|2024-12-09 06:45:40|42020.4|42000.4|42020.4|42000.4|42020.4|42000.4|42020.4|42000.4|1
1733726750000|2024-12-09 06:45:50|42020|42000|42013.2|41993.2|42020|42000|42013.2|41993.2|4
1733726760000|2024-12-09 06:46:00|42012.9|41992.9|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|0
1733726770000|2024-12-09 06:46:10|42015|41995|42012.9|41992.9|42015|41995|42012.9|41992.9|1
1733726780000|2024-12-09 06:46:20|42015.4|41995.4|42012.9|41992.9|42015.4|41995.4|42012.9|41992.9|0
1733726800000|2024-12-09 06:46:40|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|1
1733726810000|2024-12-09 06:46:50|42008.2|41988.2|42007.9|41987.9|42008.2|41988.2|42007.9|41987.9|0
1733726820000|2024-12-09 06:47:00|42010|41990|42010.4|41990.4|42010.4|41990.4|42007.9|41987.9|0
1733726830000|2024-12-09 06:47:10|42012.5|41992.5|42010.4|41990.4|42012.5|41992.5|42010.4|41990.4|0
1733726840000|2024-12-09 06:47:20|42007.9|41987.9|42010.4|41990.4|42010.4|41990.4|42007.9|41987.9|11
1733726850000|2024-12-09 06:47:30|||||||||3
1733726860000|2024-12-09 06:47:40|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|1
1733726870000|2024-12-09 06:47:50|42012.9|41992.9|42015.4|41995.4|42017.5|41997.5|42012.9|41992.9|0
1733726880000|2024-12-09 06:48:00|42017.5|41997.5|42022.9|42002.9|42022.9|42002.9|42017.5|41997.5|2
1733726890000|2024-12-09 06:48:10|42025|42005|42020.4|42000.4|42025|42005|42020.4|42000.4|0
1733726900000|2024-12-09 06:48:20|42022.9|42002.9|42022.5|42002.5|42022.9|42002.9|42020.4|42000.4|2
1733726910000|2024-12-09 06:48:30|42022.9|42002.9|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|1
1733726920000|2024-12-09 06:48:40|42020.7|42000.7|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|0
1733726930000|2024-12-09 06:48:50|42025|42005|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|1
1733726940000|2024-12-09 06:49:00|42020.4|42000.4|42025.4|42005.4|42027.5|42007.5|42020.4|42000.4|26
1733726950000|2024-12-09 06:49:10|42022.9|42002.9|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|4
1733726960000|2024-12-09 06:49:20|42022.9|42002.9|42025.4|42005.4|42025.4|42005.4|42022.9|42002.9|0
1733726970000|2024-12-09 06:49:30|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1733726980000|2024-12-09 06:49:40|42020.7|42000.7|42027.5|42007.5|42030|42010|42020.4|42000.4|3
1733726990000|2024-12-09 06:49:50|42025.4|42005.4|42027.5|42007.5|42027.5|42007.5|42025.4|42005.4|0
1733727000000|2024-12-09 06:50:00|42025.4|42005.4|42027.9|42007.9|42030.4|42010.4|42025.4|42005.4|0
1733727010000|2024-12-09 06:50:10|42025.4|42005.4|42027.9|42007.9|42030.4|42010.4|42025.4|42005.4|2
1733727020000|2024-12-09 06:50:20|42025.7|42005.7|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|1
1733727030000|2024-12-09 06:50:30|42025.4|42005.4|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|1
1733727040000|2024-12-09 06:50:40|42020.7|42000.7|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|0
1733727050000|2024-12-09 06:50:50|42018.2|41998.2|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|0
1733727060000|2024-12-09 06:51:00|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|2
1733727070000|2024-12-09 06:51:10|42015.4|41995.4|42017.9|41997.9|42020|42000|42015.4|41995.4|1
1733727080000|2024-12-09 06:51:20|42015.4|41995.4|42020.4|42000.4|42020.4|42000.4|42015.4|41995.4|0
1733727090000|2024-12-09 06:51:30|42020|42000|42017.9|41997.9|42020.4|42000.4|42017.9|41997.9|3
1733727100000|2024-12-09 06:51:40|42015.4|41995.4|42017.9|41997.9|42017.9|41997.9|42015.4|41995.4|0
1733727110000|2024-12-09 06:51:50|42020.4|42000.4|42020.4|42000.4|42020.4|42000.4|42015.4|41995.4|1
1733727120000|2024-12-09 06:52:00|42020|42000|42017.9|41997.9|42020|42000|42015.4|41995.4|1
1733727130000|2024-12-09 06:52:10|42020.4|42000.4|42017.9|41997.9|42020.4|42000.4|42015.4|41995.4|1
1733727140000|2024-12-09 06:52:20|42017.5|41997.5|42015.4|41995.4|42017.5|41997.5|42015.4|41995.4|6
1733727150000|2024-12-09 06:52:30|42015|41995|42005.7|41985.7|42015|41995|42005.7|41985.7|3
1733727160000|2024-12-09 06:52:40|42005.4|41985.4|42010.4|41990.4|42010.4|41990.4|42005.4|41985.4|1
1733727170000|2024-12-09 06:52:50|42007.9|41987.9|42010.4|41990.4|42010.4|41990.4|42007.9|41987.9|0
1733727180000|2024-12-09 06:53:00|42008.2|41988.2|42010.4|41990.4|42010.4|41990.4|42007.9|41987.9|0
1733727190000|2024-12-09 06:53:10|42007.9|41987.9|42005.4|41985.4|42007.9|41987.9|42005.4|41985.4|3
1733727220000|2024-12-09 06:53:40|42007.5|41987.5|42007.9|41987.9|42007.9|41987.9|42007.5|41987.5|2
1733727230000|2024-12-09 06:53:50|42010.4|41990.4|42007.9|41987.9|42010.4|41990.4|42007.9|41987.9|0
1733727240000|2024-12-09 06:54:00|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|42010.4|41990.4|0
1733727250000|2024-12-09 06:54:10|||||||||1
1733727260000|2024-12-09 06:54:20|42012.9|41992.9|42012.6|41992.6|42012.9|41992.9|42010.4|41990.4|0
1733727270000|2024-12-09 06:54:30|42012.9|41992.9|42015.4|41995.4|42015.4|41995.4|42010.7|41990.7|1
1733727280000|2024-12-09 06:54:40|42012.9|41992.9|42010.4|41990.4|42015.4|41995.4|42010.4|41990.4|0
1733727290000|2024-12-09 06:54:50|||||||||1
1733727300000|2024-12-09 06:55:00|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|0
1733727310000|2024-12-09 06:55:10|42010.4|41990.4|42012.9|41992.9|42012.9|41992.9|42010.4|41990.4|2
1733727320000|2024-12-09 06:55:20|42010.7|41990.7|42010.4|41990.4|42012.6|41992.6|42007.9|41987.9|0
1733727330000|2024-12-09 06:55:30|42012.9|41992.9|42010.4|41990.4|42012.9|41992.9|42010.4|41990.4|0
1733727340000|2024-12-09 06:55:40|42007.9|41987.9|42007.9|41987.9|42010.1|41990.1|42007.9|41987.9|0
1733727350000|2024-12-09 06:55:50|42010.4|41990.4|42007.9|41987.9|42010.4|41990.4|42007.9|41987.9|1
1733727370000|2024-12-09 06:56:10|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|7
1733727380000|2024-12-09 06:56:20|42005.1|41985.1|42002.9|41982.9|42005.1|41985.1|42002.9|41982.9|2
1733727390000|2024-12-09 06:56:30|42005.1|41985.1|42003.2|41983.2|42005.4|41985.4|42002.9|41982.9|0
1733727400000|2024-12-09 06:56:40|42005.4|41985.4|42002.9|41982.9|42005.4|41985.4|42002.9|41982.9|1
1733727410000|2024-12-09 06:56:50|42005.1|41985.1|42005.4|41985.4|42005.4|41985.4|42005.1|41985.1|2
1733727420000|2024-12-09 06:57:00|42007.6|41987.6|42015.1|41995.1|42015.1|41995.1|42007.6|41987.6|1
1733727430000|2024-12-09 06:57:10|42017.6|41997.6|42015.4|41995.4|42017.6|41997.6|42015.1|41995.1|1
1733727440000|2024-12-09 06:57:20|42017.6|41997.6|42017.9|41997.9|42017.9|41997.9|42015.4|41995.4|0
1733727450000|2024-12-09 06:57:30|42017.6|41997.6|42013.2|41993.2|42017.6|41997.6|42010.7|41990.7|0
1733727460000|2024-12-09 06:57:40|42011.1|41991.1|42010.7|41990.7|42013.2|41993.2|42010.7|41990.7|0
1733727470000|2024-12-09 06:57:50|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|42015.4|41995.4|1
1733727480000|2024-12-09 06:58:00|42017.6|41997.6|42012.9|41992.9|42017.9|41997.9|42012.9|41992.9|1
1733727490000|2024-12-09 06:58:10|42015.1|41995.1|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|0
1733727500000|2024-12-09 06:58:20|42015.1|41995.1|42017.9|41997.9|42017.9|41997.9|42012.9|41992.9|1
1733727510000|2024-12-09 06:58:30|42015.7|41995.7|42022.9|42002.9|42022.9|42002.9|42015.4|41995.4|1
1733727520000|2024-12-09 06:58:40|42020.4|42000.4|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|1
1733727540000|2024-12-09 06:59:00|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42022.9|42002.9|0
1733727550000|2024-12-09 06:59:10|42023.2|42003.2|42023.2|42003.2|42025.4|42005.4|42022.9|42002.9|0
1733727560000|2024-12-09 06:59:20|42022.9|42002.9|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|5
1733727570000|2024-12-09 06:59:30|42023.2|42003.2|42025.4|42005.4|42025.4|42005.4|42020.4|42000.4|9
1733727580000|2024-12-09 06:59:40|42022.9|42002.9|42022.6|42002.6|42025.4|42005.4|42020.4|42000.4|4
1733727590000|2024-12-09 06:59:50|42020.4|42000.4|42018.2|41998.2|42022.6|42002.6|42018.2|41998.2|2
1733727600000|2024-12-09 07:00:00|42017.9|41997.9|42015.4|41995.4|42020.4|42000.4|42015.4|41995.4|8
1733727610000|2024-12-09 07:00:10|||||||||5
1733727630000|2024-12-09 07:00:30|42013.2|41993.2|42008.2|41988.2|42013.2|41993.2|42008.2|41988.2|2
1733727660000|2024-12-09 07:01:00|42010.4|41990.4|42020.1|42000.1|42020.1|42000.1|42010.4|41990.4|4
1733727670000|2024-12-09 07:01:10|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42020.4|42000.4|1
1733727680000|2024-12-09 07:01:20|42020.4|42000.4|42015.4|41995.4|42020.4|42000.4|42015.4|41995.4|5
1733727690000|2024-12-09 07:01:30|42013.2|41993.2|42015.4|41995.4|42015.4|41995.4|42012.9|41992.9|4
1733727710000|2024-12-09 07:01:50|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|42012.9|41992.9|1
1733727720000|2024-12-09 07:02:00|42015.1|41995.1|42015.4|41995.4|42015.4|41995.4|42015.1|41995.1|2
1733727730000|2024-12-09 07:02:10|42012.9|41992.9|42005.4|41985.4|42012.9|41992.9|42005.4|41985.4|6
1733727740000|2024-12-09 07:02:20|42001.1|41981.1|42000.4|41980.4|42001.1|41981.1|42000.4|41980.4|8
1733727770000|2024-12-09 07:02:50|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|42002.9|41982.9|1
1733727780000|2024-12-09 07:03:00|42005.4|41985.4|42007.9|41987.9|42007.9|41987.9|42005.4|41985.4|3
1733727790000|2024-12-09 07:03:10|42012.9|41992.9|42012.9|41992.9|42015.4|41995.4|42012.9|41992.9|0
1733727800000|2024-12-09 07:03:20|42013.3|41993.3|42005.8|41985.8|42015.4|41995.4|42005.8|41985.8|5
1733727810000|2024-12-09 07:03:30|42005.4|41985.4|42005.4|41985.4|42005.4|41985.4|42005.1|41985.1|0
1733727820000|2024-12-09 07:03:40|42002.9|41982.9|42000.4|41980.4|42002.9|41982.9|42000.4|41980.4|1
1733727840000|2024-12-09 07:04:00|41997.9|41977.9|41990.1|41970.1|41997.9|41977.9|41990.1|41970.1|4
1733727850000|2024-12-09 07:04:10|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|1
1733727860000|2024-12-09 07:04:20|41985.4|41965.4|41987.6|41967.6|41987.6|41967.6|41985.4|41965.4|4
1733727870000|2024-12-09 07:04:30|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1733727880000|2024-12-09 07:04:40|41985.8|41965.8|41987.9|41967.9|41987.9|41967.9|41985.8|41965.8|0
1733727890000|2024-12-09 07:04:50|41985.4|41965.4|41985.4|41965.4|41987.9|41967.9|41985.4|41965.4|0
1733727900000|2024-12-09 07:05:00|41987.6|41967.6|41985.1|41965.1|41987.9|41967.9|41985.1|41965.1|3
1733727910000|2024-12-09 07:05:10|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|2
1733727920000|2024-12-09 07:05:20|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|7
1733727930000|2024-12-09 07:05:30|41985.8|41965.8|41987.9|41967.9|41987.9|41967.9|41985.4|41965.4|4
1733727940000|2024-12-09 07:05:40|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|0
1733727960000|2024-12-09 07:06:00|||||||||1
1733727970000|2024-12-09 07:06:10|41990.8|41970.8|41992.9|41972.9|41992.9|41972.9|41990.8|41970.8|0
1733727980000|2024-12-09 07:06:20|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41990.4|41970.4|0
1733727990000|2024-12-09 07:06:30|41990.8|41970.8|41995.4|41975.4|41995.4|41975.4|41990.4|41970.4|2
1733728000000|2024-12-09 07:06:40|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|41997.9|41977.9|0
1733728010000|2024-12-09 07:06:50|42000.4|41980.4|42002.6|41982.6|42002.9|41982.9|42000.4|41980.4|0
1733728020000|2024-12-09 07:07:00|42002.9|41982.9|42000.4|41980.4|42002.9|41982.9|41995.8|41975.8|2
1733728030000|2024-12-09 07:07:10|42002.6|41982.6|42002.9|41982.9|42002.9|41982.9|42002.6|41982.6|1
1733728040000|2024-12-09 07:07:20|42005.4|41985.4|41995.4|41975.4|42005.4|41985.4|41992.9|41972.9|3
1733728060000|2024-12-09 07:07:40|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|0
1733728070000|2024-12-09 07:07:50|41990.8|41970.8|41987.9|41967.9|41990.8|41970.8|41987.9|41967.9|0
1733728080000|2024-12-09 07:08:00|41990.4|41970.4|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1733728110000|2024-12-09 07:08:30|41988.3|41968.3|41987.9|41967.9|41988.3|41968.3|41987.9|41967.9|0
1733728140000|2024-12-09 07:09:00|||||||||1
1733728170000|2024-12-09 07:09:30|41987.6|41967.6|41985.4|41965.4|41987.6|41967.6|41985.4|41965.4|0
1733728190000|2024-12-09 07:09:50|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|5
1733728200000|2024-12-09 07:10:00|41972.9|41952.9|41977.9|41957.9|41977.9|41957.9|41972.9|41952.9|6
1733728210000|2024-12-09 07:10:10|41980.4|41960.4|41983.3|41963.3|41987.9|41967.9|41980.4|41960.4|1
1733728220000|2024-12-09 07:10:20|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1733728230000|2024-12-09 07:10:30|41980.8|41960.8|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1733728240000|2024-12-09 07:10:40|41980.8|41960.8|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1733728250000|2024-12-09 07:10:50|41982.2|41962.2|41977.9|41957.9|41982.2|41962.2|41977.9|41957.9|1
1733728260000|2024-12-09 07:11:00|41980.1|41960.1|41980.4|41960.4|41980.4|41960.4|41980.1|41960.1|0
1733728280000|2024-12-09 07:11:20|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|2
1733728290000|2024-12-09 07:11:30|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|0
1733728300000|2024-12-09 07:11:40|41992.6|41972.6|41987.9|41967.9|41992.6|41972.6|41987.9|41967.9|1
1733728310000|2024-12-09 07:11:50|41990.1|41970.1|41992.9|41972.9|41992.9|41972.9|41987.9|41967.9|1
1733728320000|2024-12-09 07:12:00|41995.4|41975.4|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|0
1733728330000|2024-12-09 07:12:10|41993.3|41973.3|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|1
1733728340000|2024-12-09 07:12:20|41990.4|41970.4|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1733728360000|2024-12-09 07:12:40|41990.4|41970.4|41992.9|41972.9|41992.9|41972.9|41990.4|41970.4|1
1733728370000|2024-12-09 07:12:50|41990.8|41970.8|41992.9|41972.9|41992.9|41972.9|41990.4|41970.4|0
1733728380000|2024-12-09 07:13:00|41995.4|41975.4|41997.9|41977.9|41997.9|41977.9|41995.4|41975.4|0
1733728400000|2024-12-09 07:13:20|41995.4|41975.4|41997.9|41977.9|41997.9|41977.9|41995.4|41975.4|0
1733728410000|2024-12-09 07:13:30|41995.4|41975.4|41997.9|41977.9|41997.9|41977.9|41995.4|41975.4|0
1733728430000|2024-12-09 07:13:50|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|42000.4|41980.4|0
1733728440000|2024-12-09 07:14:00|41997.9|41977.9|41997.9|41977.9|42000.4|41980.4|41997.9|41977.9|2
1733728450000|2024-12-09 07:14:10|41997.6|41977.6|42000.4|41980.4|42000.4|41980.4|41995.4|41975.4|1
1733728460000|2024-12-09 07:14:20|42000.1|41980.1|41997.9|41977.9|42000.4|41980.4|41995.4|41975.4|1
1733728470000|2024-12-09 07:14:30|41997.6|41977.6|41995.1|41975.1|41997.9|41977.9|41993.3|41973.3|0
1733728480000|2024-12-09 07:14:40|41995.4|41975.4|41997.9|41977.9|41997.9|41977.9|41995.4|41975.4|0
1733728490000|2024-12-09 07:14:50|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|0
1733728500000|2024-12-09 07:15:00|41997.9|41977.9|41995.4|41975.4|41997.9|41977.9|41995.4|41975.4|0
1733728510000|2024-12-09 07:15:10|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41992.9|41972.9|1
1733728530000|2024-12-09 07:15:30|41992.6|41972.6|41990.4|41970.4|41992.6|41972.6|41990.4|41970.4|1
1733728540000|2024-12-09 07:15:40|41992.9|41972.9|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|0
1733728550000|2024-12-09 07:15:50|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|0
1733728560000|2024-12-09 07:16:00|41990.4|41970.4|41992.9|41972.9|41992.9|41972.9|41990.4|41970.4|0
1733728570000|2024-12-09 07:16:10|41988.6|41968.6|41992.9|41972.9|41992.9|41972.9|41988.6|41968.6|1
1733728580000|2024-12-09 07:16:20|41995.1|41975.1|41992.9|41972.9|41995.1|41975.1|41992.9|41972.9|0
1733728590000|2024-12-09 07:16:30|41995.4|41975.4|41997.6|41977.6|41997.6|41977.6|41995.4|41975.4|0
1733728610000|2024-12-09 07:16:50|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|0
1733728620000|2024-12-09 07:17:00|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|0
1733728630000|2024-12-09 07:17:10|41995.4|41975.4|41995.4|41975.4|41997.9|41977.9|41995.4|41975.4|0
1733728660000|2024-12-09 07:17:40|41995.1|41975.1|41992.9|41972.9|41995.1|41975.1|41992.9|41972.9|1
1733728680000|2024-12-09 07:18:00|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41992.9|41972.9|0
1733728690000|2024-12-09 07:18:10|41995.1|41975.1|41995.4|41975.4|41995.4|41975.4|41992.9|41972.9|0
1733728710000|2024-12-09 07:18:30|41992.9|41972.9|41992.9|41972.9|41995.4|41975.4|41992.9|41972.9|1
1733728720000|2024-12-09 07:18:40|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|2
1733728730000|2024-12-09 07:18:50|41997.6|41977.6|41995.4|41975.4|41997.9|41977.9|41995.4|41975.4|0
1733728740000|2024-12-09 07:19:00|||||||||1
1733728750000|2024-12-09 07:19:10|41993.3|41973.3|41992.9|41972.9|41993.3|41973.3|41990.8|41970.8|1
1733728760000|2024-12-09 07:19:20|41990.4|41970.4|41995.4|41975.4|41995.4|41975.4|41990.4|41970.4|1
1733728770000|2024-12-09 07:19:30|41997.6|41977.6|41997.9|41977.9|41997.9|41977.9|41997.6|41977.6|3
1733728780000|2024-12-09 07:19:40|41995.8|41975.8|41995.4|41975.4|41997.9|41977.9|41995.4|41975.4|0
1733728800000|2024-12-09 07:20:00|41993.3|41973.3|41995.4|41975.4|41995.4|41975.4|41992.9|41972.9|0
1733728820000|2024-12-09 07:20:20|41997.6|41977.6|42007.9|41987.9|42007.9|41987.9|41997.6|41977.6|8
1733728830000|2024-12-09 07:20:30|42010.1|41990.1|42060.1|42040.1|42060.1|42040.1|42010.1|41990.1|63
1733728840000|2024-12-09 07:20:40|42062.6|42042.6|42099.1|42079.1|42099.4|42079.4|42057.3|42037.3|51
1733728850000|2024-12-09 07:20:50|42099.4|42079.4|42117.3|42097.3|42129.8|42109.8|42097.3|42077.3|39
1733728860000|2024-12-09 07:21:00|42122.3|42102.3|42140.1|42120.1|42145.1|42125.1|42122.3|42102.3|40
1733728870000|2024-12-09 07:21:10|42144.8|42124.8|42167.6|42147.6|42180.1|42160.1|42142.3|42122.3|73
1733728880000|2024-12-09 07:21:20|42162.9|42142.9|42170.1|42150.1|42170.1|42150.1|42160.1|42140.1|30
1733728890000|2024-12-09 07:21:30|42172.6|42152.6|42160.5|42140.5|42174.8|42154.8|42160.5|42140.5|9
1733728900000|2024-12-09 07:21:40|42157.6|42137.6|42157.6|42137.6|42157.6|42137.6|42147.6|42127.6|15
1733728910000|2024-12-09 07:21:50|42155.5|42135.5|42145.1|42125.1|42155.5|42135.5|42142.6|42122.6|15
1733728920000|2024-12-09 07:22:00|42140.5|42120.5|42140.1|42120.1|42142.6|42122.6|42135.1|42115.1|10
1733728930000|2024-12-09 07:22:10|42135.5|42115.5|42137.6|42117.6|42137.6|42117.6|42135.1|42115.1|2
1733728940000|2024-12-09 07:22:20|42135.1|42115.1|42137.6|42117.6|42140.1|42120.1|42135.1|42115.1|5
1733728950000|2024-12-09 07:22:30|42140.1|42120.1|42130.1|42110.1|42142.6|42122.6|42130.1|42110.1|13
1733728960000|2024-12-09 07:22:40|42123|42103|42117.6|42097.6|42123|42103|42117.6|42097.6|10
1733728970000|2024-12-09 07:22:50|42122.3|42102.3|42110.1|42090.1|42122.3|42102.3|42110.1|42090.1|14
1733728980000|2024-12-09 07:23:00|42107.6|42087.6|42140.1|42120.1|42157.3|42137.3|42107.6|42087.6|100
1733728990000|2024-12-09 07:23:10|42138|42118|42170.1|42150.1|42170.1|42150.1|42128|42108|122
1733729000000|2024-12-09 07:23:20|42172.6|42152.6|42167.6|42147.6|42185.1|42165.1|42167.6|42147.6|54
1733729010000|2024-12-09 07:23:30|42167.3|42147.3|42172.6|42152.6|42172.6|42152.6|42165.1|42145.1|16
1733729020000|2024-12-09 07:23:40|42170.1|42150.1|42155.5|42135.5|42170.1|42150.1|42150.8|42130.8|11
1733729030000|2024-12-09 07:23:50|42157.6|42137.6|42150.1|42130.1|42159.8|42139.8|42150.1|42130.1|7
1733729040000|2024-12-09 07:24:00|42152.6|42132.6|42177.6|42157.6|42187.6|42167.6|42150.1|42130.1|54
1733729050000|2024-12-09 07:24:10|42175.1|42155.1|42187.6|42167.6|42190.1|42170.1|42174.8|42154.8|15
1733729060000|2024-12-09 07:24:20|42182.6|42162.6|42187.6|42167.6|42187.6|42167.6|42177.6|42157.6|9
1733729070000|2024-12-09 07:24:30|42185.1|42165.1|42182.6|42162.6|42187.6|42167.6|42182.6|42162.6|7
1733729080000|2024-12-09 07:24:40|42180.1|42160.1|42182.6|42162.6|42182.6|42162.6|42175.1|42155.1|19
1733729090000|2024-12-09 07:24:50|42180.5|42160.5|42182.3|42162.3|42182.3|42162.3|42177.6|42157.6|8
1733729100000|2024-12-09 07:25:00|42180.1|42160.1|42210.1|42190.1|42214.8|42194.8|42180.1|42160.1|32
1733729110000|2024-12-09 07:25:10|42205.5|42185.5|42205.1|42185.1|42205.5|42185.5|42200.1|42180.1|35
1733729120000|2024-12-09 07:25:20|42203|42183|42198|42178|42203|42183|42195.5|42175.5|45
1733729130000|2024-12-09 07:25:30|42200.1|42180.1|42212.6|42192.6|42212.6|42192.6|42200.1|42180.1|3
1733729140000|2024-12-09 07:25:40|42215.1|42195.1|42220.1|42200.1|42220.1|42200.1|42215.1|42195.1|12
1733729150000|2024-12-09 07:25:50|42222.3|42202.3|42229.4|42209.4|42231.9|42211.9|42222.3|42202.3|8
1733729160000|2024-12-09 07:26:00|42227.3|42207.3|42240.1|42220.1|42240.1|42220.1|42227.3|42207.3|29
1733729170000|2024-12-09 07:26:10|42242.3|42222.3|42237.6|42217.6|42252.6|42232.6|42237.6|42217.6|34
1733729180000|2024-12-09 07:26:20|42235.1|42215.1|42237.6|42217.6|42237.6|42217.6|42228.3|42208.3|12
1733729190000|2024-12-09 07:26:30|42238|42218|42260.1|42240.1|42260.1|42240.1|42238|42218|21
1733729200000|2024-12-09 07:26:40|42262.6|42242.6|42265.1|42245.1|42267.6|42247.6|42260.1|42240.1|7
1733729210000|2024-12-09 07:26:50|42264.8|42244.8|42237.6|42217.6|42264.8|42244.8|42237.6|42217.6|24
1733729220000|2024-12-09 07:27:00|42240.1|42220.1|42257.6|42237.6|42262.3|42242.3|42237.6|42217.6|35
1733729230000|2024-12-09 07:27:10|42258|42238|42269.8|42249.8|42274.8|42254.8|42258|42238|29
1733729240000|2024-12-09 07:27:20|42272.6|42252.6|42272.6|42252.6|42277.3|42257.3|42272.3|42252.3|23
1733729250000|2024-12-09 07:27:30|42272.3|42252.3|42277.3|42257.3|42277.3|42257.3|42265.1|42245.1|18
1733729260000|2024-12-09 07:27:40|42276.9|42256.9|42280.5|42260.5|42285.1|42265.1|42274.8|42254.8|13
1733729270000|2024-12-09 07:27:50|42282.6|42262.6|42284.8|42264.8|42287.3|42267.3|42282.6|42262.6|8
1733729280000|2024-12-09 07:28:00|42286.9|42266.9|42299.8|42279.8|42302.3|42282.3|42284.8|42264.8|26
1733729290000|2024-12-09 07:28:10|42297.6|42277.6|42290.1|42270.1|42302.3|42282.3|42287.3|42267.3|21
1733729300000|2024-12-09 07:28:20|42289.8|42269.8|42299.8|42279.8|42304.4|42284.4|42289.8|42269.8|32
1733729310000|2024-12-09 07:28:30|42302.3|42282.3|42290.1|42270.1|42302.3|42282.3|42290.1|42270.1|12
1733729320000|2024-12-09 07:28:40|42288|42268|42300.1|42280.1|42300.1|42280.1|42288|42268|25
1733729330000|2024-12-09 07:28:50|42302.3|42282.3|42297.3|42277.3|42302.6|42282.6|42297.3|42277.3|13
1733729340000|2024-12-09 07:29:00|42299.4|42279.4|42297.3|42277.3|42302.3|42282.3|42290.1|42270.1|43
1733729350000|2024-12-09 07:29:10|42299.8|42279.8|42316.9|42296.9|42319.1|42299.1|42299.8|42279.8|15
1733729360000|2024-12-09 07:29:20|42314.8|42294.8|42316.9|42296.9|42319.4|42299.4|42314.4|42294.4|5
1733729370000|2024-12-09 07:29:30|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42311.9|42291.9|33
1733729380000|2024-12-09 07:29:40|42319.1|42299.1|42342.3|42322.3|42344.4|42324.4|42316.9|42296.9|25
1733729390000|2024-12-09 07:29:50|42344.4|42324.4|42339.8|42319.8|42344.4|42324.4|42339.8|42319.8|11
1733729400000|2024-12-09 07:30:00|42339.4|42319.4|42364.4|42344.4|42364.4|42344.4|42339.4|42319.4|75
1733729410000|2024-12-09 07:30:10|42364.8|42344.8|42354.1|42334.1|42366.9|42346.9|42347.6|42327.6|27
1733729420000|2024-12-09 07:30:20|42347.3|42327.3|42364.8|42344.8|42366.6|42346.6|42346.9|42326.9|27
1733729430000|2024-12-09 07:30:30|42366.9|42346.9|42369.4|42349.4|42369.4|42349.4|42357.3|42337.3|48
1733729440000|2024-12-09 07:30:40|42371.9|42351.9|42379.4|42359.4|42381.6|42361.6|42369.4|42349.4|23
1733729450000|2024-12-09 07:30:50|42381.6|42361.6|42381.9|42361.9|42386.9|42366.9|42374.4|42354.4|14
1733729460000|2024-12-09 07:31:00|42384.4|42364.4|42376.9|42356.9|42386.9|42366.9|42374.4|42354.4|80
1733729470000|2024-12-09 07:31:10|42379.4|42359.4|42389.1|42369.1|42391.3|42371.3|42374.8|42354.8|22
1733729480000|2024-12-09 07:31:20|42391.3|42371.3|42379.4|42359.4|42394.4|42374.4|42379.4|42359.4|22
1733729490000|2024-12-09 07:31:30|42377.3|42357.3|42389.4|42369.4|42391.9|42371.9|42376.9|42356.9|24
1733729500000|2024-12-09 07:31:40|42391.9|42371.9|42389.4|42369.4|42391.9|42371.9|42384.4|42364.4|25
1733729510000|2024-12-09 07:31:50|42391.9|42371.9|42394.4|42374.4|42394.4|42374.4|42389.4|42369.4|10
1733729520000|2024-12-09 07:32:00|42396.9|42376.9|42399.4|42379.4|42401.9|42381.9|42394.4|42374.4|50
1733729530000|2024-12-09 07:32:10|42401.6|42381.6|42404.4|42384.4|42406.9|42386.9|42399.4|42379.4|16
1733729540000|2024-12-09 07:32:20|42406.9|42386.9|42409.4|42389.4|42409.4|42389.4|42404.4|42384.4|31
1733729550000|2024-12-09 07:32:30|42414.4|42394.4|42424.4|42404.4|42431.9|42411.9|42414.4|42394.4|37
1733729560000|2024-12-09 07:32:40|42421.9|42401.9|42434.4|42414.4|42434.4|42414.4|42416.9|42396.9|61
1733729570000|2024-12-09 07:32:50|42431.9|42411.9|42426.9|42406.9|42434.4|42414.4|42424.4|42404.4|23
1733729580000|2024-12-09 07:33:00|42424.8|42404.8|42424.4|42404.4|42426.9|42406.9|42419.4|42399.4|14
1733729590000|2024-12-09 07:33:10|42424.8|42404.8|42436.6|42416.6|42436.6|42416.6|42424.8|42404.8|14
1733729600000|2024-12-09 07:33:20|42434.4|42414.4|42439.4|42419.4|42441.9|42421.9|42434.4|42414.4|29
1733729610000|2024-12-09 07:33:30|42441.9|42421.9|42442.3|42422.3|42449.5|42429.5|42441.9|42421.9|38
1733729620000|2024-12-09 07:33:40|42442|42422|42429.5|42409.5|42442|42422|42429.5|42409.5|18
1733729630000|2024-12-09 07:33:50|42430.1|42410.1|42432|42412|42437|42417|42427|42407|18
1733729640000|2024-12-09 07:34:00|42434.5|42414.5|42449.5|42429.5|42454.5|42434.5|42432.3|42412.3|42
1733729650000|2024-12-09 07:34:10|42452|42432|42454.1|42434.1|42454.5|42434.5|42452|42432|23
1733729660000|2024-12-09 07:34:20|42457|42437|42494.5|42474.5|42494.5|42474.5|42452|42432|77
1733729670000|2024-12-09 07:34:30|42496.6|42476.6|42484.5|42464.5|42499.1|42479.1|42484.5|42464.5|52
1733729680000|2024-12-09 07:34:40|42474.1|42454.1|42474.5|42454.5|42474.5|42454.5|42472|42452|17
1733729690000|2024-12-09 07:34:50|42474.8|42454.8|42484.1|42464.1|42502|42482|42474.8|42454.8|77
1733729700000|2024-12-09 07:35:00|42486.6|42466.6|42514.5|42494.5|42517|42497|42486.6|42466.6|58
1733729710000|2024-12-09 07:35:10|42519.5|42499.5|42509.5|42489.5|42519.5|42499.5|42509.5|42489.5|12
1733729720000|2024-12-09 07:35:20|42507|42487|42512|42492|42512|42492|42504.5|42484.5|12
1733729730000|2024-12-09 07:35:30|42509.8|42489.8|42509.5|42489.5|42512|42492|42509.5|42489.5|11
1733729740000|2024-12-09 07:35:40|42502.3|42482.3|42512|42492|42512|42492|42502|42482|35
1733729750000|2024-12-09 07:35:50|42514.5|42494.5|42519.5|42499.5|42522|42502|42514.5|42494.5|20
1733729760000|2024-12-09 07:36:00|42519.8|42499.8|42526.6|42506.6|42526.6|42506.6|42519.5|42499.5|20
1733729770000|2024-12-09 07:36:10|42528.8|42508.8|42529.1|42509.1|42533.1|42513.1|42524.5|42504.5|14
1733729780000|2024-12-09 07:36:20|42534.1|42514.1|42534.1|42514.1|42534.1|42514.1|42532|42512|19
1733729790000|2024-12-09 07:36:30|42537|42517|42542|42522|42542|42522|42537|42517|44
1733729800000|2024-12-09 07:36:40|42541.6|42521.6|42539.1|42519.1|42541.6|42521.6|42534.1|42514.1|36
1733729810000|2024-12-09 07:36:50|42536.3|42516.3|42541.3|42521.3|42541.3|42521.3|42529.1|42509.1|47
1733729820000|2024-12-09 07:37:00|42541.6|42521.6|42536.3|42516.3|42544.1|42524.1|42536.3|42516.3|74
1733729830000|2024-12-09 07:37:10|42534.1|42514.1|42541.6|42521.6|42541.6|42521.6|42529.1|42509.1|33
1733729840000|2024-12-09 07:37:20|42548.4|42528.4|42564.1|42544.1|42568.8|42548.8|42548.4|42528.4|63
1733729850000|2024-12-09 07:37:30|42569.1|42549.1|42564.1|42544.1|42577|42557|42561.6|42541.6|34
1733729860000|2024-12-09 07:37:40|42569.1|42549.1|42571.6|42551.6|42578.8|42558.8|42569.1|42549.1|44
1733729870000|2024-12-09 07:37:50|42569.1|42549.1|42579.5|42559.5|42586.6|42566.6|42569.1|42549.1|55
1733729880000|2024-12-09 07:38:00|42584.1|42564.1|42584.1|42564.1|42584.1|42564.1|42579.1|42559.1|28
1733729890000|2024-12-09 07:38:10|42582|42562|42579.1|42559.1|42584.1|42564.1|42573.8|42553.8|84
1733729900000|2024-12-09 07:38:20|42574.8|42554.8|42574.1|42554.1|42581.6|42561.6|42574.1|42554.1|18
1733729910000|2024-12-09 07:38:30|42576.3|42556.3|42574.1|42554.1|42579.1|42559.1|42574.1|42554.1|10
1733729920000|2024-12-09 07:38:40|42573.8|42553.8|42569.1|42549.1|42574.1|42554.1|42569.1|42549.1|7
1733729930000|2024-12-09 07:38:50|42566.6|42546.6|42564.5|42544.5|42571.6|42551.6|42564.5|42544.5|10
1733729940000|2024-12-09 07:39:00|42569.1|42549.1|42554.1|42534.1|42569.1|42549.1|42551.6|42531.6|19
1733729950000|2024-12-09 07:39:10|42551.6|42531.6|42558.8|42538.8|42560.9|42540.9|42551.6|42531.6|8
1733729960000|2024-12-09 07:39:20|42559.1|42539.1|42566.6|42546.6|42566.6|42546.6|42559.1|42539.1|19
1733729970000|2024-12-09 07:39:30|42564.5|42544.5|42564.1|42544.1|42579.1|42559.1|42562|42542|42
1733729980000|2024-12-09 07:39:40|42561.6|42541.6|42562|42542|42566.6|42546.6|42559.1|42539.1|24
1733729990000|2024-12-09 07:39:50|42564.1|42544.1|42569.1|42549.1|42569.1|42549.1|42561.6|42541.6|28
1733730000000|2024-12-09 07:40:00|42571.3|42551.3|42574.1|42554.1|42576.6|42556.6|42569.1|42549.1|34
1733730010000|2024-12-09 07:40:10|42571.6|42551.6|42579.1|42559.1|42579.1|42559.1|42571.6|42551.6|39
1733730020000|2024-12-09 07:40:20|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|42581.6|42561.6|5
1733730030000|2024-12-09 07:40:30|42579.5|42559.5|42579.1|42559.1|42579.5|42559.5|42579.1|42559.1|15
1733730040000|2024-12-09 07:40:40|42574.1|42554.1|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|21
1733730050000|2024-12-09 07:40:50|42576.6|42556.6|42574.1|42554.1|42576.6|42556.6|42574.1|42554.1|3
1733730060000|2024-12-09 07:41:00|42573.8|42553.8|42576.6|42556.6|42576.6|42556.6|42569.1|42549.1|24
1733730070000|2024-12-09 07:41:10|42574.5|42554.5|42574.1|42554.1|42576.6|42556.6|42571.6|42551.6|13
1733730080000|2024-12-09 07:41:20|42576.6|42556.6|42581.6|42561.6|42584.1|42564.1|42576.6|42556.6|13
1733730090000|2024-12-09 07:41:30|42583.8|42563.8|42584.1|42564.1|42586.6|42566.6|42579.1|42559.1|6
1733730100000|2024-12-09 07:41:40|42583.8|42563.8|42581.6|42561.6|42586.6|42566.6|42581.6|42561.6|5
1733730110000|2024-12-09 07:41:50|42579.5|42559.5|42581.6|42561.6|42581.6|42561.6|42576.6|42556.6|25
1733730120000|2024-12-09 07:42:00|42584.1|42564.1|42579.1|42559.1|42584.1|42564.1|42577|42557|20
1733730130000|2024-12-09 07:42:10|42581.6|42561.6|42579.1|42559.1|42581.6|42561.6|42579.1|42559.1|7
1733730140000|2024-12-09 07:42:20|42576.6|42556.6|42579.1|42559.1|42579.1|42559.1|42574.1|42554.1|14
1733730150000|2024-12-09 07:42:30|42579.5|42559.5|42579.5|42559.5|42581.6|42561.6|42579.1|42559.1|5
1733730160000|2024-12-09 07:42:40|42579.1|42559.1|42574.1|42554.1|42579.1|42559.1|42574.1|42554.1|4
1733730170000|2024-12-09 07:42:50|42576.3|42556.3|42574.1|42554.1|42579.1|42559.1|42574.1|42554.1|3
1733730180000|2024-12-09 07:43:00|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|42579.1|42559.1|21
1733730190000|2024-12-09 07:43:10|42576.6|42556.6|42579.1|42559.1|42579.1|42559.1|42576.6|42556.6|20
1733730200000|2024-12-09 07:43:20|42579.5|42559.5|42584.1|42564.1|42584.1|42564.1|42579.1|42559.1|8
1733730210000|2024-12-09 07:43:30|42588.4|42568.4|42589.1|42569.1|42592|42572|42588.4|42568.4|29
1733730220000|2024-12-09 07:43:40|42593.8|42573.8|42591.6|42571.6|42594.1|42574.1|42589.5|42569.5|29
1733730230000|2024-12-09 07:43:50|42589.5|42569.5|42594.1|42574.1|42594.1|42574.1|42589.1|42569.1|17
1733730240000|2024-12-09 07:44:00|42596.3|42576.3|42604.1|42584.1|42604.1|42584.1|42596.3|42576.3|18
1733730250000|2024-12-09 07:44:10|42609.1|42589.1|42614.1|42594.1|42616.6|42596.6|42609.1|42589.1|37
1733730260000|2024-12-09 07:44:20|42614.8|42594.8|42614.1|42594.1|42616.6|42596.6|42612|42592|17
1733730270000|2024-12-09 07:44:30|42612|42592|42614.1|42594.1|42619.1|42599.1|42612|42592|7
1733730280000|2024-12-09 07:44:40|42613.8|42593.8|42609.1|42589.1|42613.8|42593.8|42609.1|42589.1|23
1733730290000|2024-12-09 07:44:50|42614.1|42594.1|42619.1|42599.1|42619.1|42599.1|42614.1|42594.1|33
1733730300000|2024-12-09 07:45:00|42616.6|42596.6|42619.1|42599.1|42623.8|42603.8|42616.6|42596.6|18
1733730310000|2024-12-09 07:45:10|42623.4|42603.4|42624.1|42604.1|42624.1|42604.1|42619.1|42599.1|16
1733730320000|2024-12-09 07:45:20|42619.5|42599.5|42624.1|42604.1|42624.1|42604.1|42619.5|42599.5|35
1733730330000|2024-12-09 07:45:30|42623.8|42603.8|42623.8|42603.8|42624.1|42604.1|42623.8|42603.8|34
1733730340000|2024-12-09 07:45:40|42626.6|42606.6|42638.8|42618.8|42638.8|42618.8|42623.8|42603.8|46
1733730350000|2024-12-09 07:45:50|42640.9|42620.9|42664.1|42644.1|42668.8|42648.8|42640.9|42620.9|117
1733730360000|2024-12-09 07:46:00|42668.4|42648.4|42673.8|42653.8|42673.8|42653.8|42663.8|42643.8|58
1733730370000|2024-12-09 07:46:10|42678.1|42658.1|42688.8|42668.8|42688.8|42668.8|42673.8|42653.8|19
1733730380000|2024-12-09 07:46:20|42690.9|42670.9|42693.4|42673.4|42693.4|42673.4|42688.8|42668.8|26
1733730390000|2024-12-09 07:46:30|42693.8|42673.8|42691.3|42671.3|42693.8|42673.8|42688.8|42668.8|29
1733730400000|2024-12-09 07:46:40|42689.1|42669.1|42683.8|42663.8|42689.1|42669.1|42681.3|42661.3|19
1733730410000|2024-12-09 07:46:50|42686.3|42666.3|42688.8|42668.8|42688.8|42668.8|42683.8|42663.8|14
1733730420000|2024-12-09 07:47:00|42686.3|42666.3|42686.3|42666.3|42691.3|42671.3|42683.8|42663.8|11
1733730430000|2024-12-09 07:47:10|42684.1|42664.1|42686.3|42666.3|42688.8|42668.8|42683.8|42663.8|29
1733730440000|2024-12-09 07:47:20|42678.8|42658.8|42683.8|42663.8|42683.8|42663.8|42678.8|42658.8|24
1733730450000|2024-12-09 07:47:30|42686.3|42666.3|42686.3|42666.3|42688.5|42668.5|42686.3|42666.3|6
1733730460000|2024-12-09 07:47:40|42688.8|42668.8|42681.3|42661.3|42688.8|42668.8|42681.3|42661.3|4
1733730470000|2024-12-09 07:47:50|42678.8|42658.8|42671.3|42651.3|42678.8|42658.8|42668.8|42648.8|38
1733730480000|2024-12-09 07:48:00|42668.8|42648.8|42668.8|42648.8|42671.3|42651.3|42663.8|42643.8|25
1733730490000|2024-12-09 07:48:10|42671|42651|42668.8|42648.8|42671.3|42651.3|42668.8|42648.8|14
1733730500000|2024-12-09 07:48:20|42668.5|42648.5|42668.8|42648.8|42668.8|42648.8|42663.8|42643.8|22
1733730510000|2024-12-09 07:48:30|42673.5|42653.5|42668.8|42648.8|42673.8|42653.8|42668.8|42648.8|2
1733730520000|2024-12-09 07:48:40|||||||||12
1733730530000|2024-12-09 07:48:50|42666.3|42646.3|42668.8|42648.8|42668.8|42648.8|42666.3|42646.3|2
1733730540000|2024-12-09 07:49:00|42666.3|42646.3|42671.3|42651.3|42671.3|42651.3|42664.1|42644.1|7
1733730550000|2024-12-09 07:49:10|42668.8|42648.8|42673.8|42653.8|42673.8|42653.8|42668.8|42648.8|16
1733730560000|2024-12-09 07:49:20|42676.3|42656.3|42678.8|42658.8|42681|42661|42676.3|42656.3|15
1733730570000|2024-12-09 07:49:30|42679.1|42659.1|42681.3|42661.3|42683.8|42663.8|42678.8|42658.8|4
1733730580000|2024-12-09 07:49:40|42683.8|42663.8|42686.3|42666.3|42686.3|42666.3|42681|42661|32
1733730590000|2024-12-09 07:49:50|42691|42671|42700.6|42680.6|42705.3|42685.3|42691|42671|27
1733730600000|2024-12-09 07:50:00|42698.5|42678.5|42703.1|42683.1|42703.1|42683.1|42698.5|42678.5|5
1733730610000|2024-12-09 07:50:10|42705.3|42685.3|42706.3|42686.3|42706.6|42686.6|42705.3|42685.3|43
1733730620000|2024-12-09 07:50:20|42704.1|42684.1|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|3
1733730630000|2024-12-09 07:50:30|42701.6|42681.6|42696.3|42676.3|42703.8|42683.8|42696.3|42676.3|30
1733730640000|2024-12-09 07:50:40|42698.8|42678.8|42703.8|42683.8|42703.8|42683.8|42698.8|42678.8|19
1733730650000|2024-12-09 07:50:50|42706.3|42686.3|42713.5|42693.5|42713.5|42693.5|42703.8|42683.8|48
1733730660000|2024-12-09 07:51:00|42708.8|42688.8|42709.1|42689.1|42713.5|42693.5|42708.8|42688.8|29
1733730670000|2024-12-09 07:51:10|42713.8|42693.8|42721.3|42701.3|42721.3|42701.3|42713.8|42693.8|40
1733730680000|2024-12-09 07:51:20|42721|42701|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|5
1733730690000|2024-12-09 07:51:30|42723.1|42703.1|42718.8|42698.8|42723.1|42703.1|42716.3|42696.3|9
1733730700000|2024-12-09 07:51:40|42721|42701|42718.8|42698.8|42721|42701|42718.8|42698.8|9
1733730710000|2024-12-09 07:51:50|42718.5|42698.5|42718.8|42698.8|42718.8|42698.8|42718.5|42698.5|32
1733730720000|2024-12-09 07:52:00|||||||||7
1733730730000|2024-12-09 07:52:10|42719.1|42699.1|42721.6|42701.6|42721.6|42701.6|42718.8|42698.8|3
1733730740000|2024-12-09 07:52:20|42718.8|42698.8|42723.8|42703.8|42723.8|42703.8|42718.8|42698.8|9
1733730750000|2024-12-09 07:52:30|||||||||30
1733730760000|2024-12-09 07:52:40|42723.1|42703.1|42718.8|42698.8|42723.1|42703.1|42718.8|42698.8|6
1733730770000|2024-12-09 07:52:50|42721|42701|42718.8|42698.8|42723.8|42703.8|42718.8|42698.8|6
1733730780000|2024-12-09 07:53:00|42721|42701|42718.8|42698.8|42723.5|42703.5|42718.8|42698.8|24
1733730790000|2024-12-09 07:53:10|42716.3|42696.3|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|12
1733730800000|2024-12-09 07:53:20|||||||||15
1733730810000|2024-12-09 07:53:30|||||||||55
1733730820000|2024-12-09 07:53:40|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|38
1733730830000|2024-12-09 07:53:50|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|6
1733730850000|2024-12-09 07:54:10|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|7
1733730860000|2024-12-09 07:54:20|42728.5|42708.5|42728.8|42708.8|42728.8|42708.8|42728.5|42708.5|1
1733730870000|2024-12-09 07:54:30|42726.7|42706.7|42723.8|42703.8|42728.8|42708.8|42723.8|42703.8|3
1733730880000|2024-12-09 07:54:40|42726|42706|42723.8|42703.8|42726|42706|42723.8|42703.8|10
1733730890000|2024-12-09 07:54:50|42724.5|42704.5|42723.8|42703.8|42728.8|42708.8|42723.8|42703.8|13
1733730900000|2024-12-09 07:55:00|42721.7|42701.7|42704.2|42684.2|42721.7|42701.7|42703.1|42683.1|73
1733730910000|2024-12-09 07:55:10|42706.3|42686.3|42709.2|42689.2|42713.5|42693.5|42706.3|42686.3|8
1733730920000|2024-12-09 07:55:20|42708.8|42688.8|42711.3|42691.3|42713.8|42693.8|42708.8|42688.8|29
1733730930000|2024-12-09 07:55:30|42709.2|42689.2|42703.8|42683.8|42713.5|42693.5|42703.8|42683.8|19
1733730940000|2024-12-09 07:55:40|42701.7|42681.7|42713.5|42693.5|42713.5|42693.5|42701.3|42681.3|40
1733730950000|2024-12-09 07:55:50|42713.8|42693.8|42718.8|42698.8|42718.8|42698.8|42713.8|42693.8|8
1733730960000|2024-12-09 07:56:00|42721.3|42701.3|42723.8|42703.8|42726.3|42706.3|42721.3|42701.3|16
1733730970000|2024-12-09 07:56:10|42726|42706|42733.8|42713.8|42733.8|42713.8|42726|42706|6
1733730980000|2024-12-09 07:56:20|42728.8|42708.8|42728.8|42708.8|42731.7|42711.7|42723.8|42703.8|16
1733730990000|2024-12-09 07:56:30|42724.5|42704.5|42721.3|42701.3|42724.5|42704.5|42721.3|42701.3|28
1733731000000|2024-12-09 07:56:40|42718.8|42698.8|42718.8|42698.8|42723.8|42703.8|42718.8|42698.8|34
1733731010000|2024-12-09 07:56:50|42723.8|42703.8|42718.8|42698.8|42723.8|42703.8|42713.1|42693.1|15
1733731020000|2024-12-09 07:57:00|42716.3|42696.3|42723.8|42703.8|42723.8|42703.8|42716.3|42696.3|17
1733731030000|2024-12-09 07:57:10|42721.7|42701.7|42723.8|42703.8|42723.8|42703.8|42719.2|42699.2|14
1733731040000|2024-12-09 07:57:20|42726.3|42706.3|42728.5|42708.5|42728.8|42708.8|42726.3|42706.3|17
1733731050000|2024-12-09 07:57:30|42730.6|42710.6|42723.5|42703.5|42730.6|42710.6|42723.5|42703.5|33
1733731060000|2024-12-09 07:57:40|42718.5|42698.5|42718.5|42698.5|42723.5|42703.5|42718.5|42698.5|13
1733731070000|2024-12-09 07:57:50|42723.5|42703.5|42726|42706|42726|42706|42723.5|42703.5|16
1733731080000|2024-12-09 07:58:00|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|42728.5|42708.5|15
1733731090000|2024-12-09 07:58:10|42731|42711|42731|42711|42731|42711|42731|42711|14
1733731110000|2024-12-09 07:58:30|||||||||13
1733731130000|2024-12-09 07:58:50|||||||||21
1733731140000|2024-12-09 07:59:00|||||||||23
1733731150000|2024-12-09 07:59:10|||||||||4
1733731160000|2024-12-09 07:59:20|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|20
1733731170000|2024-12-09 07:59:30|42735.6|42715.6|42733.5|42713.5|42735.6|42715.6|42730.6|42710.6|13
1733731180000|2024-12-09 07:59:40|42731.3|42711.3|42733.5|42713.5|42736|42716|42731.3|42711.3|3
1733731190000|2024-12-09 07:59:50|42731|42711|42731|42711|42733.5|42713.5|42731|42711|12
1733731200000|2024-12-09 08:00:00|42729.2|42709.2|42728.5|42708.5|42738.5|42718.5|42728.5|42708.5|38
1733731210000|2024-12-09 08:00:10|42730.6|42710.6|42743.5|42723.5|42743.5|42723.5|42730.6|42710.6|26
1733731220000|2024-12-09 08:00:20|42738.5|42718.5|42738.5|42718.5|42743.5|42723.5|42738.5|42718.5|36
1733731230000|2024-12-09 08:00:30|42740.6|42720.6|42738.8|42718.8|42743.5|42723.5|42738.5|42718.5|22
1733731240000|2024-12-09 08:00:40|42738.5|42718.5|42738.5|42718.5|42743.5|42723.5|42738.5|42718.5|19
1733731250000|2024-12-09 08:00:50|42742.8|42722.8|42728.5|42708.5|42742.8|42722.8|42728.5|42708.5|68
1733731260000|2024-12-09 08:01:00|42723.5|42703.5|42743.1|42723.1|42743.1|42723.1|42723.5|42703.5|66
1733731270000|2024-12-09 08:01:10|42741|42721|42738.5|42718.5|42743.5|42723.5|42738.5|42718.5|33
1733731280000|2024-12-09 08:01:20|42741|42721|42728.1|42708.1|42741|42721|42726|42706|17
1733731290000|2024-12-09 08:01:30|42723.5|42703.5|42718.5|42698.5|42725.6|42705.6|42716|42696|33
1733731300000|2024-12-09 08:01:40|42716|42696|42713.5|42693.5|42716|42696|42713.5|42693.5|9
1733731310000|2024-12-09 08:01:50|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|15
1733731320000|2024-12-09 08:02:00|42708.5|42688.5|42683.5|42663.5|42708.5|42688.5|42678.5|42658.5|95
1733731330000|2024-12-09 08:02:10|42674.2|42654.2|42666|42646|42674.2|42654.2|42666|42646|48
1733731340000|2024-12-09 08:02:20|42663.8|42643.8|42666.3|42646.3|42673.5|42653.5|42663.5|42643.5|37
1733731350000|2024-12-09 08:02:30|42668.5|42648.5|42668.5|42648.5|42673.5|42653.5|42668.5|42648.5|13
1733731360000|2024-12-09 08:02:40|42668.1|42648.1|42663.8|42643.8|42668.1|42648.1|42663.5|42643.5|12
1733731370000|2024-12-09 08:02:50|42663.5|42643.5|42653.5|42633.5|42666|42646|42653.5|42633.5|29
1733731380000|2024-12-09 08:03:00|42643.5|42623.5|42648.5|42628.5|42651|42631|42643.5|42623.5|23
1733731390000|2024-12-09 08:03:10|42646|42626|42623.5|42603.5|42646|42626|42623.5|42603.5|38
1733731400000|2024-12-09 08:03:20|42628.5|42608.5|42618.5|42598.5|42628.5|42608.5|42617|42597|45
1733731410000|2024-12-09 08:03:30|42621|42601|42618.5|42598.5|42628.5|42608.5|42618.5|42598.5|53
1733731420000|2024-12-09 08:03:40|42618.8|42598.8|42638.5|42618.5|42638.5|42618.5|42618.5|42598.5|25
1733731430000|2024-12-09 08:03:50|42638.8|42618.8|42628.5|42608.5|42646|42626|42628.5|42608.5|26
1733731440000|2024-12-09 08:04:00|42626.3|42606.3|42638.5|42618.5|42638.5|42618.5|42623.5|42603.5|22
1733731450000|2024-12-09 08:04:10|42640.6|42620.6|42631|42611|42640.6|42620.6|42631|42611|10
1733731460000|2024-12-09 08:04:20|42628.8|42608.8|42628.5|42608.5|42628.8|42608.8|42628.5|42608.5|0
1733731470000|2024-12-09 08:04:30|42630.6|42610.6|42626|42606|42631|42611|42626|42606|6
1733731480000|2024-12-09 08:04:40|42628.5|42608.5|42626|42606|42631|42611|42626|42606|7
1733731490000|2024-12-09 08:04:50|42623.8|42603.8|42623.5|42603.5|42626|42606|42621|42601|3
1733731500000|2024-12-09 08:05:00|42626|42606|42626.3|42606.3|42631|42611|42623.5|42603.5|14
1733731510000|2024-12-09 08:05:10|42628.5|42608.5|42628.5|42608.5|42628.5|42608.5|42618.5|42598.5|12
1733731520000|2024-12-09 08:05:20|42631|42611|42628.8|42608.8|42638.5|42618.5|42628.8|42608.8|15
1733731530000|2024-12-09 08:05:30|42628.5|42608.5|42638.1|42618.1|42638.1|42618.1|42628.5|42608.5|22
1733731540000|2024-12-09 08:05:40|42636.3|42616.3|42636|42616|42638.5|42618.5|42633.5|42613.5|4
1733731550000|2024-12-09 08:05:50|42633.8|42613.8|42643.5|42623.5|42643.5|42623.5|42633.5|42613.5|8
1733731560000|2024-12-09 08:06:00|42641.3|42621.3|42663.5|42643.5|42663.5|42643.5|42636|42616|54
1733731570000|2024-12-09 08:06:10|42668.5|42648.5|42653.5|42633.5|42668.5|42648.5|42653.5|42633.5|12
1733731580000|2024-12-09 08:06:20|42651.3|42631.3|42643.8|42623.8|42651.3|42631.3|42643.8|42623.8|8
1733731590000|2024-12-09 08:06:30|42648.5|42628.5|42646|42626|42648.5|42628.5|42643.5|42623.5|19
1733731600000|2024-12-09 08:06:40|42648.5|42628.5|42643.5|42623.5|42650.6|42630.6|42643.5|42623.5|7
1733731610000|2024-12-09 08:06:50|42641|42621|42636|42616|42648.5|42628.5|42636|42616|41
1733731620000|2024-12-09 08:07:00|42638.5|42618.5|42628.5|42608.5|42638.5|42618.5|42628.5|42608.5|31
1733731630000|2024-12-09 08:07:10|42623.5|42603.5|42608.5|42588.5|42623.5|42603.5|42606|42586|27
1733731640000|2024-12-09 08:07:20|42608.8|42588.8|42608.5|42588.5|42611|42591|42608.5|42588.5|3
1733731650000|2024-12-09 08:07:30|42606|42586|42598.5|42578.5|42606|42586|42596|42576|20
1733731660000|2024-12-09 08:07:40|42596.3|42576.3|42603.5|42583.5|42603.5|42583.5|42596|42576|7
1733731670000|2024-12-09 08:07:50|42601|42581|42595.7|42575.7|42603.5|42583.5|42593.5|42573.5|11
1733731680000|2024-12-09 08:08:00|42596|42576|42601|42581|42603.5|42583.5|42593.5|42573.5|45
1733731690000|2024-12-09 08:08:10|42603.5|42583.5|42608.5|42588.5|42611|42591|42601|42581|30
1733731700000|2024-12-09 08:08:20|42608.8|42588.8|42616|42596|42616|42596|42608.5|42588.5|14
1733731710000|2024-12-09 08:08:30|42613.8|42593.8|42621|42601|42623.5|42603.5|42613.8|42593.8|18
1733731720000|2024-12-09 08:08:40|42623.5|42603.5|42623.5|42603.5|42626|42606|42621.3|42601.3|13
1733731730000|2024-12-09 08:08:50|42626|42606|42626|42606|42628.5|42608.5|42626|42606|9
1733731740000|2024-12-09 08:09:00|42628.5|42608.5|42643.5|42623.5|42643.5|42623.5|42628.5|42608.5|13
1733731750000|2024-12-09 08:09:10|42645.7|42625.7|42643.2|42623.2|42651|42631|42640.7|42620.7|47
1733731760000|2024-12-09 08:09:20|42645.3|42625.3|42645.7|42625.7|42648.2|42628.2|42643.2|42623.2|6
1733731770000|2024-12-09 08:09:30|42643.2|42623.2|42643.2|42623.2|42648.2|42628.2|42643.2|42623.2|10
1733731780000|2024-12-09 08:09:40|42645.7|42625.7|42648.2|42628.2|42648.2|42628.2|42643.2|42623.2|6
1733731790000|2024-12-09 08:09:50|42650.7|42630.7|42653.2|42633.2|42653.2|42633.2|42648.2|42628.2|9
1733731800000|2024-12-09 08:10:00|42651|42631|42678.2|42658.2|42682.8|42662.8|42650.7|42630.7|31
1733731810000|2024-12-09 08:10:10|42683.2|42663.2|42683.2|42663.2|42688.2|42668.2|42680.7|42660.7|11
1733731820000|2024-12-09 08:10:20|42685.3|42665.3|42688.2|42668.2|42693.2|42673.2|42685.3|42665.3|34
1733731830000|2024-12-09 08:10:30|42693.2|42673.2|42685.7|42665.7|42693.2|42673.2|42683.2|42663.2|33
1733731840000|2024-12-09 08:10:40|42683.5|42663.5|42693.2|42673.2|42698.2|42678.2|42683.2|42663.2|8
1733731850000|2024-12-09 08:10:50|42693.5|42673.5|42695.7|42675.7|42698.2|42678.2|42693.2|42673.2|9
1733731860000|2024-12-09 08:11:00|42698.2|42678.2|42705.7|42685.7|42705.7|42685.7|42693.8|42673.8|15
1733731870000|2024-12-09 08:11:10|42708.2|42688.2|42693.2|42673.2|42708.2|42688.2|42693.2|42673.2|20
1733731880000|2024-12-09 08:11:20|42690.7|42670.7|42693.2|42673.2|42695.7|42675.7|42690.7|42670.7|17
1733731890000|2024-12-09 08:11:30|42693.5|42673.5|42693.2|42673.2|42693.5|42673.5|42693.2|42673.2|5
1733731900000|2024-12-09 08:11:40|42693.5|42673.5|42688.5|42668.5|42693.5|42673.5|42688.5|42668.5|12
1733731910000|2024-12-09 08:11:50|42683.8|42663.8|42695.3|42675.3|42695.3|42675.3|42683.5|42663.5|34
1733731920000|2024-12-09 08:12:00|42697.8|42677.8|42705.7|42685.7|42705.7|42685.7|42697.8|42677.8|14
1733731930000|2024-12-09 08:12:10|42705.3|42685.3|42703.2|42683.2|42705.3|42685.3|42700.7|42680.7|6
1733731940000|2024-12-09 08:12:20|42705.3|42685.3|42705.7|42685.7|42708.2|42688.2|42703.2|42683.2|6
1733731950000|2024-12-09 08:12:30|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|42708.2|42688.2|2
1733731960000|2024-12-09 08:12:40|42710.7|42690.7|42713.2|42693.2|42715.7|42695.7|42708.2|42688.2|36
1733731970000|2024-12-09 08:12:50|42710.7|42690.7|42720.3|42700.3|42720.3|42700.3|42710.7|42690.7|19
1733731980000|2024-12-09 08:13:00|42720.7|42700.7|42718.2|42698.2|42720.7|42700.7|42718.2|42698.2|14
1733731990000|2024-12-09 08:13:10|42721|42701|42718.2|42698.2|42727.8|42707.8|42718.2|42698.2|30
1733732000000|2024-12-09 08:13:20|42716|42696|42718.2|42698.2|42718.2|42698.2|42715.7|42695.7|21
1733732010000|2024-12-09 08:13:30|42720.3|42700.3|42733.2|42713.2|42733.2|42713.2|42720.3|42700.3|9
1733732020000|2024-12-09 08:13:40|42731|42711|42728.5|42708.5|42731|42711|42728.5|42708.5|7
1733732030000|2024-12-09 08:13:50|42726.3|42706.3|42723.8|42703.8|42728.5|42708.5|42723.5|42703.5|3
1733732040000|2024-12-09 08:14:00|42723.5|42703.5|42728.2|42708.2|42731|42711|42723.5|42703.5|16
1733732050000|2024-12-09 08:14:10|42730.7|42710.7|42731|42711|42733.2|42713.2|42728.2|42708.2|21
1733732060000|2024-12-09 08:14:20|42730.7|42710.7|42738.2|42718.2|42740.3|42720.3|42728.2|42708.2|6
1733732070000|2024-12-09 08:14:30|42740.7|42720.7|42738.2|42718.2|42740.7|42720.7|42738.2|42718.2|6
1733732080000|2024-12-09 08:14:40|42736|42716|42733.2|42713.2|42738.2|42718.2|42733.2|42713.2|6
1733732090000|2024-12-09 08:14:50|42733.5|42713.5|42733.5|42713.5|42733.5|42713.5|42731|42711|6
1733732100000|2024-12-09 08:15:00|42736|42716|42723.9|42703.9|42736|42716|42723.9|42703.9|22
1733732110000|2024-12-09 08:15:10|42723.5|42703.5|42723.5|42703.5|42723.5|42703.5|42721|42701|4
1733732120000|2024-12-09 08:15:20|42725.7|42705.7|42738.2|42718.2|42740.7|42720.7|42725.7|42705.7|24
1733732130000|2024-12-09 08:15:30|42742.5|42722.5|42738.2|42718.2|42743.2|42723.2|42738.2|42718.2|11
1733732140000|2024-12-09 08:15:40|42740.7|42720.7|42743.2|42723.2|42743.2|42723.2|42738.2|42718.2|34
1733732150000|2024-12-09 08:15:50|42738.2|42718.2|42738.2|42718.2|42743.2|42723.2|42738.2|42718.2|23
1733732160000|2024-12-09 08:16:00|42743.2|42723.2|42743.2|42723.2|42743.2|42723.2|42738.2|42718.2|63
1733732170000|2024-12-09 08:16:10|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|71
1733732180000|2024-12-09 08:16:20|42756.8|42736.8|42758.2|42738.2|42763.2|42743.2|42756.8|42736.8|25
1733732190000|2024-12-09 08:16:30|42755.3|42735.3|42753.5|42733.5|42755.3|42735.3|42750.7|42730.7|7
1733732200000|2024-12-09 08:16:40|42756|42736|42761|42741|42761|42741|42753.5|42733.5|1
1733732210000|2024-12-09 08:16:50|42760.7|42740.7|42763.2|42743.2|42763.2|42743.2|42758.2|42738.2|23
1733732220000|2024-12-09 08:17:00|42768.2|42748.2|42765.7|42745.7|42770.3|42750.3|42765.7|42745.7|14
1733732230000|2024-12-09 08:17:10|42767.8|42747.8|42770.7|42750.7|42770.7|42750.7|42765.7|42745.7|15
1733732240000|2024-12-09 08:17:20|42768.2|42748.2|42775.7|42755.7|42775.7|42755.7|42768.2|42748.2|8
1733732250000|2024-12-09 08:17:30|42776|42756|42771|42751|42780.3|42760.3|42768.9|42748.9|14
1733732260000|2024-12-09 08:17:40|42768.9|42748.9|42773.2|42753.2|42773.2|42753.2|42768.5|42748.5|18
1733732270000|2024-12-09 08:17:50|42778.2|42758.2|42777.8|42757.8|42778.2|42758.2|42771|42751|21
1733732280000|2024-12-09 08:18:00|42775.7|42755.7|42775.3|42755.3|42778.2|42758.2|42773.2|42753.2|17
1733732290000|2024-12-09 08:18:10|42773.2|42753.2|42773.2|42753.2|42775.7|42755.7|42773.2|42753.2|2
1733732300000|2024-12-09 08:18:20|42775.3|42755.3|42768.5|42748.5|42775.3|42755.3|42768.5|42748.5|13
1733732310000|2024-12-09 08:18:30|42773.5|42753.5|42771|42751|42773.5|42753.5|42768.5|42748.5|12
1733732320000|2024-12-09 08:18:40|42768.9|42748.9|42766|42746|42768.9|42748.9|42763.5|42743.5|45
1733732330000|2024-12-09 08:18:50|42768.2|42748.2|42768.2|42748.2|42770.3|42750.3|42768.2|42748.2|6
1733732340000|2024-12-09 08:19:00|42772.5|42752.5|42773.2|42753.2|42773.2|42753.2|42768.2|42748.2|6
1733732350000|2024-12-09 08:19:10|42777.8|42757.8|42772.8|42752.8|42777.8|42757.8|42772.8|42752.8|14
1733732360000|2024-12-09 08:19:20|42775|42755|42770.3|42750.3|42775|42755|42770.3|42750.3|9
1733732370000|2024-12-09 08:19:30|42768.2|42748.2|42768.2|42748.2|42772.5|42752.5|42768.2|42748.2|10
1733732380000|2024-12-09 08:19:40|42770.3|42750.3|42768.2|42748.2|42770.7|42750.7|42768.2|42748.2|10
1733732390000|2024-12-09 08:19:50|42770.3|42750.3|42768.2|42748.2|42772.8|42752.8|42768.2|42748.2|4
1733732400000|2024-12-09 08:20:00|42770.3|42750.3|42763.2|42743.2|42770.3|42750.3|42763.2|42743.2|14
1733732410000|2024-12-09 08:20:10|42763.5|42743.5|42770|42750|42770|42750|42763.2|42743.2|15
1733732420000|2024-12-09 08:20:20|42772.5|42752.5|42777.5|42757.5|42777.5|42757.5|42772.5|42752.5|8
1733732430000|2024-12-09 08:20:30|42775|42755|42772.8|42752.8|42775|42755|42770.3|42750.3|9
1733732440000|2024-12-09 08:20:40|42770.3|42750.3|42772.8|42752.8|42772.8|42752.8|42770.3|42750.3|1
1733732450000|2024-12-09 08:20:50|42775|42755|42772.8|42752.8|42777.1|42757.1|42772.8|42752.8|12
1733732460000|2024-12-09 08:21:00|42775|42755|42777.5|42757.5|42777.5|42757.5|42772.8|42752.8|23
1733732470000|2024-12-09 08:21:10|42777.8|42757.8|42777.8|42757.8|42780|42760|42777.8|42757.8|60
1733732480000|2024-12-09 08:21:20|42780|42760|42788.2|42768.2|42788.2|42768.2|42777.8|42757.8|30
1733732490000|2024-12-09 08:21:30|42783.9|42763.9|42785.7|42765.7|42788.2|42768.2|42783.2|42763.2|14
1733732500000|2024-12-09 08:21:40|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|14
1733732510000|2024-12-09 08:21:50|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|42783.2|42763.2|1
1733732520000|2024-12-09 08:22:00|42778.5|42758.5|42780.7|42760.7|42780.7|42760.7|42775.7|42755.7|48
1733732530000|2024-12-09 08:22:10|42783.2|42763.2|42793.5|42773.5|42793.5|42773.5|42783.2|42763.2|40
1733732540000|2024-12-09 08:22:20|42796|42776|42796|42776|42796|42776|42796|42776|15
1733732550000|2024-12-09 08:22:30|42798.2|42778.2|42805.7|42785.7|42805.7|42785.7|42798.2|42778.2|15
1733732560000|2024-12-09 08:22:40|42803.5|42783.5|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|3
1733732570000|2024-12-09 08:22:50|||||||||2
1733732580000|2024-12-09 08:23:00|42805.3|42785.3|42808.2|42788.2|42808.5|42788.5|42803.2|42783.2|14
1733732590000|2024-12-09 08:23:10|42810.7|42790.7|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|1
1733732600000|2024-12-09 08:23:20|42808.2|42788.2|42813.2|42793.2|42813.2|42793.2|42808.2|42788.2|6
1733732610000|2024-12-09 08:23:30|42810.7|42790.7|42813.2|42793.2|42813.2|42793.2|42808.2|42788.2|9
1733732620000|2024-12-09 08:23:40|42815.7|42795.7|42813.2|42793.2|42815.7|42795.7|42813.2|42793.2|7
1733732630000|2024-12-09 08:23:50|||||||||9
1733732640000|2024-12-09 08:24:00|42811|42791|42815|42795|42815|42795|42805.7|42785.7|27
1733732650000|2024-12-09 08:24:10|42817.2|42797.2|42812.8|42792.8|42817.5|42797.5|42812.8|42792.8|1
1733732660000|2024-12-09 08:24:20|||||||||14
1733732670000|2024-12-09 08:24:30|42810.3|42790.3|42808.2|42788.2|42810.3|42790.3|42808.2|42788.2|2
1733732680000|2024-12-09 08:24:40|42807.8|42787.8|42805.7|42785.7|42808.2|42788.2|42803.9|42783.9|8
1733732690000|2024-12-09 08:24:50|42803.2|42783.2|42800.7|42780.7|42808.2|42788.2|42800.7|42780.7|3
1733732700000|2024-12-09 08:25:00|42802.8|42782.8|42798.2|42778.2|42803.2|42783.2|42798.2|42778.2|7
1733732710000|2024-12-09 08:25:10|42800.3|42780.3|42800.7|42780.7|42800.7|42780.7|42798.2|42778.2|4
1733732720000|2024-12-09 08:25:20|42802.8|42782.8|42798.2|42778.2|42803.2|42783.2|42798.2|42778.2|3
1733732730000|2024-12-09 08:25:30|42800.3|42780.3|42796|42776|42801|42781|42796|42776|10
1733732740000|2024-12-09 08:25:40|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|1
1733732750000|2024-12-09 08:25:50|42795.3|42775.3|42788.5|42768.5|42795.3|42775.3|42788.5|42768.5|36
1733732760000|2024-12-09 08:26:00|42788.2|42768.2|42778.2|42758.2|42788.2|42768.2|42775.7|42755.7|24
1733732770000|2024-12-09 08:26:10|42780.3|42760.3|42778.2|42758.2|42780.7|42760.7|42778.2|42758.2|3
1733732780000|2024-12-09 08:26:20|42775.7|42755.7|42753.2|42733.2|42775.7|42755.7|42753.2|42733.2|31
1733732790000|2024-12-09 08:26:30|42752.8|42732.8|42740.7|42720.7|42753.2|42733.2|42738.5|42718.5|25
1733732800000|2024-12-09 08:26:40|42738.2|42718.2|42738.2|42718.2|42738.5|42718.5|42738.2|42718.2|23
1733732810000|2024-12-09 08:26:50|42736|42716|42733.2|42713.2|42736|42716|42733.2|42713.2|6
1733732820000|2024-12-09 08:27:00|42735.3|42715.3|42755.7|42735.7|42755.7|42735.7|42735.3|42715.3|17
1733732830000|2024-12-09 08:27:10|42758.2|42738.2|42753.2|42733.2|42765.7|42745.7|42753.2|42733.2|13
1733732840000|2024-12-09 08:27:20|42750.7|42730.7|42755.7|42735.7|42755.7|42735.7|42750.7|42730.7|5
1733732850000|2024-12-09 08:27:30|42753.2|42733.2|42750.7|42730.7|42753.2|42733.2|42750.3|42730.3|2
1733732860000|2024-12-09 08:27:40|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|1
1733732870000|2024-12-09 08:27:50|42751|42731|42753.2|42733.2|42753.2|42733.2|42751|42731|2
1733732880000|2024-12-09 08:28:00|42752.8|42732.8|42753.2|42733.2|42753.2|42733.2|42752.8|42732.8|5
1733732890000|2024-12-09 08:28:10|42758.2|42738.2|42753.2|42733.2|42758.2|42738.2|42753.2|42733.2|12
1733732900000|2024-12-09 08:28:20|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42753.2|42733.2|5
1733732910000|2024-12-09 08:28:30|42757.5|42737.5|42751|42731|42757.5|42737.5|42751|42731|5
1733732920000|2024-12-09 08:28:40|42753.2|42733.2|42758.2|42738.2|42758.2|42738.2|42753.2|42733.2|1
1733732930000|2024-12-09 08:28:50|42760.3|42740.3|42763.2|42743.2|42765.7|42745.7|42760.3|42740.3|2
1733732940000|2024-12-09 08:29:00|42760.7|42740.7|42758.2|42738.2|42763.2|42743.2|42758.2|42738.2|5
1733732950000|2024-12-09 08:29:10|42755.7|42735.7|42755.7|42735.7|42758.2|42738.2|42755.7|42735.7|2
1733732960000|2024-12-09 08:29:20|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42755.7|42735.7|17
1733732970000|2024-12-09 08:29:30|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|42755.7|42735.7|1
1733732980000|2024-12-09 08:29:40|42753.5|42733.5|42753.2|42733.2|42753.5|42733.5|42753.2|42733.2|5
1733732990000|2024-12-09 08:29:50|42751|42731|42750.7|42730.7|42751|42731|42750.7|42730.7|8
1733733000000|2024-12-09 08:30:00|42753.2|42733.2|42743.2|42723.2|42753.2|42733.2|42738.2|42718.2|12
1733733010000|2024-12-09 08:30:10|42748.2|42728.2|42748.2|42728.2|42748.2|42728.2|42745.7|42725.7|18
1733733020000|2024-12-09 08:30:20|42745.7|42725.7|42748.2|42728.2|42750.7|42730.7|42745.7|42725.7|8
1733733030000|2024-12-09 08:30:30|42750.7|42730.7|42748.2|42728.2|42750.7|42730.7|42748.2|42728.2|9
1733733040000|2024-12-09 08:30:40|42745.7|42725.7|42743.2|42723.2|42745.7|42725.7|42743.2|42723.2|7
1733733050000|2024-12-09 08:30:50|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|42738.2|42718.2|15
1733733060000|2024-12-09 08:31:00|42748.2|42728.2|42750.7|42730.7|42750.7|42730.7|42748.2|42728.2|13
1733733070000|2024-12-09 08:31:10|42753.2|42733.2|42753.2|42733.2|42753.2|42733.2|42750.7|42730.7|15
1733733080000|2024-12-09 08:31:20|42755.7|42735.7|42753.2|42733.2|42755.7|42735.7|42753.2|42733.2|0
1733733090000|2024-12-09 08:31:30|42758.2|42738.2|42763.2|42743.2|42763.2|42743.2|42758.2|42738.2|5
1733733100000|2024-12-09 08:31:40|42760.7|42740.7|42763.2|42743.2|42765.7|42745.7|42758.5|42738.5|7
1733733110000|2024-12-09 08:31:50|42765.7|42745.7|42768.2|42748.2|42768.2|42748.2|42763.2|42743.2|5
1733733120000|2024-12-09 08:32:00|||||||||10
1733733130000|2024-12-09 08:32:10|42765.7|42745.7|42768.2|42748.2|42768.2|42748.2|42765.7|42745.7|0
1733733140000|2024-12-09 08:32:20|42765.7|42745.7|42765.7|42745.7|42768.2|42748.2|42765.4|42745.4|21
1733733150000|2024-12-09 08:32:30|42766|42746|42763.2|42743.2|42768.2|42748.2|42763.2|42743.2|3
1733733160000|2024-12-09 08:32:40|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|42760.7|42740.7|3
1733733170000|2024-12-09 08:32:50|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|42758.2|42738.2|8
1733733180000|2024-12-09 08:33:00|42762.5|42742.5|42753.2|42733.2|42763.2|42743.2|42753.2|42733.2|13
1733733190000|2024-12-09 08:33:10|42750.7|42730.7|42748.2|42728.2|42753.2|42733.2|42748.2|42728.2|8
1733733200000|2024-12-09 08:33:20|42746|42726|42748.5|42728.5|42748.5|42728.5|42743.5|42723.5|11
1733733210000|2024-12-09 08:33:30|42751|42731|42751|42731|42751|42731|42748.5|42728.5|5
1733733220000|2024-12-09 08:33:40|42750.4|42730.4|42746|42726|42750.4|42730.4|42743.5|42723.5|12
1733733230000|2024-12-09 08:33:50|42745.7|42725.7|42746|42726|42748.5|42728.5|42745.7|42725.7|8
1733733240000|2024-12-09 08:34:00|42745.7|42725.7|42736|42716|42745.7|42725.7|42736|42716|9
1733733250000|2024-12-09 08:34:10|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|42738.5|42718.5|12
1733733260000|2024-12-09 08:34:20|42743.5|42723.5|42746|42726|42746|42726|42741|42721|12
1733733270000|2024-12-09 08:34:30|42748.2|42728.2|42748.5|42728.5|42748.5|42728.5|42746|42726|30
1733733280000|2024-12-09 08:34:40|42751|42731|42753.5|42733.5|42753.5|42733.5|42748.5|42728.5|5
1733733290000|2024-12-09 08:34:50|42756|42736|42758.5|42738.5|42758.5|42738.5|42756|42736|5
1733733300000|2024-12-09 08:35:00|42756|42736|42758.5|42738.5|42761|42741|42756|42736|23
1733733310000|2024-12-09 08:35:10|42756|42736|42753.2|42733.2|42756|42736|42748.5|42728.5|4
1733733320000|2024-12-09 08:35:20|42751|42731|42756|42736|42756|42736|42751|42731|4
1733733330000|2024-12-09 08:35:30|42753.5|42733.5|42751|42731|42753.5|42733.5|42751|42731|15
1733733340000|2024-12-09 08:35:40|42750.7|42730.7|42751|42731|42753.5|42733.5|42750.7|42730.7|4
1733733350000|2024-12-09 08:35:50|42753.5|42733.5|42753.6|42733.6|42753.6|42733.6|42751|42731|3
1733733360000|2024-12-09 08:36:00|42755.7|42735.7|42758.6|42738.6|42760.7|42740.7|42755.7|42735.7|10
1733733370000|2024-12-09 08:36:10|42756.1|42736.1|42753.6|42733.6|42756.1|42736.1|42753.6|42733.6|5
1733733380000|2024-12-09 08:36:20|42751.1|42731.1|42748.6|42728.6|42751.1|42731.1|42748.6|42728.6|6
1733733390000|2024-12-09 08:36:30|42751.1|42731.1|42751.1|42731.1|42751.1|42731.1|42748.6|42728.6|1
1733733400000|2024-12-09 08:36:40|42753.6|42733.6|42751.1|42731.1|42753.6|42733.6|42748.6|42728.6|4
1733733410000|2024-12-09 08:36:50|42753.6|42733.6|42748.6|42728.6|42753.6|42733.6|42748.6|42728.6|5
1733733420000|2024-12-09 08:37:00|42748.9|42728.9|42751.1|42731.1|42751.1|42731.1|42748.6|42728.6|10
1733733430000|2024-12-09 08:37:10|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42748.6|42728.6|8
1733733440000|2024-12-09 08:37:20|42758.6|42738.6|42761.1|42741.1|42763.6|42743.6|42758.6|42738.6|13
1733733450000|2024-12-09 08:37:30|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42758.6|42738.6|3
1733733460000|2024-12-09 08:37:40|42761.1|42741.1|42763.6|42743.6|42763.6|42743.6|42761.1|42741.1|4
1733733470000|2024-12-09 08:37:50|42761.1|42741.1|42761.1|42741.1|42763.6|42743.6|42758.6|42738.6|12
1733733480000|2024-12-09 08:38:00|42763.6|42743.6|42788.2|42768.2|42788.2|42768.2|42761.1|42741.1|14
1733733490000|2024-12-09 08:38:10|42790.7|42770.7|42783.2|42763.2|42790.7|42770.7|42783.2|42763.2|18
1733733500000|2024-12-09 08:38:20|42781.1|42761.1|42780.7|42760.7|42781.1|42761.1|42778.2|42758.2|0
1733733510000|2024-12-09 08:38:30|42778.6|42758.6|42778.2|42758.2|42778.6|42758.6|42775.7|42755.7|4
1733733520000|2024-12-09 08:38:40|42775.7|42755.7|42783.2|42763.2|42783.2|42763.2|42773.2|42753.2|4
1733733530000|2024-12-09 08:38:50|42780.7|42760.7|42780.7|42760.7|42783.2|42763.2|42780.7|42760.7|4
1733733540000|2024-12-09 08:39:00|42783.2|42763.2|42783.2|42763.2|42785.7|42765.7|42783.2|42763.2|7
1733733550000|2024-12-09 08:39:10|42781.1|42761.1|42786.1|42766.1|42786.1|42766.1|42781.1|42761.1|7
1733733560000|2024-12-09 08:39:20|42783.9|42763.9|42783.6|42763.6|42783.9|42763.9|42781.1|42761.1|3
1733733570000|2024-12-09 08:39:30|42781.1|42761.1|42776.1|42756.1|42781.1|42761.1|42776.1|42756.1|4
1733733580000|2024-12-09 08:39:40|42771.7|42751.7|42773.2|42753.2|42773.2|42753.2|42771.1|42751.1|10
1733733590000|2024-12-09 08:39:50|42771.1|42751.1|42778.6|42758.6|42778.6|42758.6|42768.6|42748.6|10
1733733600000|2024-12-09 08:40:00|42776.4|42756.4|42778.6|42758.6|42778.6|42758.6|42776.4|42756.4|0
1733733610000|2024-12-09 08:40:10|42776.1|42756.1|42773.6|42753.6|42776.1|42756.1|42773.6|42753.6|5
1733733620000|2024-12-09 08:40:20|||||||||5
1733733630000|2024-12-09 08:40:30|42776.1|42756.1|42771.1|42751.1|42776.1|42756.1|42771.1|42751.1|2
1733733640000|2024-12-09 08:40:40|42773.6|42753.6|42771.1|42751.1|42773.6|42753.6|42771.1|42751.1|3
1733733650000|2024-12-09 08:40:50|42773.2|42753.2|42771.4|42751.4|42773.6|42753.6|42771.1|42751.1|1
1733733660000|2024-12-09 08:41:00|42771.1|42751.1|42778.2|42758.2|42778.2|42758.2|42771.1|42751.1|5
1733733670000|2024-12-09 08:41:10|||||||||5
1733733680000|2024-12-09 08:41:20|||||||||2
1733733700000|2024-12-09 08:41:40|42776.1|42756.1|42777.9|42757.9|42778.2|42758.2|42776.1|42756.1|2
1733733710000|2024-12-09 08:41:50|42776.1|42756.1|42773.6|42753.6|42778.2|42758.2|42773.6|42753.6|5
1733733720000|2024-12-09 08:42:00|42773.2|42753.2|42775.7|42755.7|42778.2|42758.2|42773.2|42753.2|9
1733733730000|2024-12-09 08:42:10|42777.9|42757.9|42773.2|42753.2|42778.2|42758.2|42773.2|42753.2|1
1733733740000|2024-12-09 08:42:20|42775.7|42755.7|42773.2|42753.2|42775.7|42755.7|42773.2|42753.2|1
1733733750000|2024-12-09 08:42:30|42775.7|42755.7|42773.2|42753.2|42775.7|42755.7|42770.7|42750.7|3
1733733770000|2024-12-09 08:42:50|42771.1|42751.1|42770.7|42750.7|42771.1|42751.1|42768.2|42748.2|9
1733733780000|2024-12-09 08:43:00|42772.9|42752.9|42770.7|42750.7|42773.2|42753.2|42770.7|42750.7|3
1733733800000|2024-12-09 08:43:20|42768.2|42748.2|42773.2|42753.2|42773.2|42753.2|42768.2|42748.2|0
1733733810000|2024-12-09 08:43:30|||||||||17
1733733820000|2024-12-09 08:43:40|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|42768.2|42748.2|8
1733733830000|2024-12-09 08:43:50|42770.4|42750.4|42770.7|42750.7|42770.7|42750.7|42770.4|42750.4|0
1733733840000|2024-12-09 08:44:00|42773.6|42753.6|42792.9|42772.9|42792.9|42772.9|42773.2|42753.2|33
1733733860000|2024-12-09 08:44:20|42795|42775|42798.2|42778.2|42798.2|42778.2|42795|42775|9
1733733870000|2024-12-09 08:44:30|42796.1|42776.1|42793.2|42773.2|42796.1|42776.1|42793.2|42773.2|10
1733733880000|2024-12-09 08:44:40|42788.2|42768.2|42785.7|42765.7|42788.2|42768.2|42785.7|42765.7|19
1733733890000|2024-12-09 08:44:50|42783.6|42763.6|42783.2|42763.2|42783.6|42763.6|42783.2|42763.2|5
1733733900000|2024-12-09 08:45:00|42785.7|42765.7|42785.7|42765.7|42787.5|42767.5|42783.2|42763.2|14
1733733910000|2024-12-09 08:45:10|42783.6|42763.6|42798.6|42778.6|42800.7|42780.7|42783.6|42763.6|18
1733733920000|2024-12-09 08:45:20|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|4
1733733930000|2024-12-09 08:45:30|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42793.2|42773.2|14
1733733940000|2024-12-09 08:45:40|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|42795.7|42775.7|4
1733733950000|2024-12-09 08:45:50|42797.9|42777.9|42805.7|42785.7|42808.2|42788.2|42797.9|42777.9|10
1733733960000|2024-12-09 08:46:00|42808.2|42788.2|42816.1|42796.1|42823.2|42803.2|42808.2|42788.2|51
1733733970000|2024-12-09 08:46:10|42820.4|42800.4|42817.9|42797.9|42820.4|42800.4|42815.7|42795.7|37
1733733980000|2024-12-09 08:46:20|42818.2|42798.2|42815.7|42795.7|42818.2|42798.2|42813.2|42793.2|18
1733733990000|2024-12-09 08:46:30|42815.4|42795.4|42815.7|42795.7|42815.7|42795.7|42815.4|42795.4|6
1733734000000|2024-12-09 08:46:40|42816.1|42796.1|42815.7|42795.7|42818.2|42798.2|42813.2|42793.2|5
1733734010000|2024-12-09 08:46:50|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42815.7|42795.7|6
1733734020000|2024-12-09 08:47:00|||||||||1
1733734030000|2024-12-09 08:47:10|42820.4|42800.4|42823.6|42803.6|42823.6|42803.6|42820.4|42800.4|15
1733734040000|2024-12-09 08:47:20|42823.2|42803.2|42830.7|42810.7|42830.7|42810.7|42823.2|42803.2|9
1733734050000|2024-12-09 08:47:30|42828.6|42808.6|42823.2|42803.2|42828.6|42808.6|42823.2|42803.2|12
1733734060000|2024-12-09 08:47:40|42825.7|42805.7|42823.2|42803.2|42825.7|42805.7|42823.2|42803.2|26
1733734070000|2024-12-09 08:47:50|42820.7|42800.7|42826.1|42806.1|42828.2|42808.2|42820.7|42800.7|14
1733734080000|2024-12-09 08:48:00|42825.7|42805.7|42828.2|42808.2|42830.7|42810.7|42825.7|42805.7|20
1733734090000|2024-12-09 08:48:10|42830.4|42810.4|42833.2|42813.2|42833.2|42813.2|42830.4|42810.4|14
1733734100000|2024-12-09 08:48:20|42830.7|42810.7|42820.7|42800.7|42830.7|42810.7|42820.7|42800.7|19
1733734110000|2024-12-09 08:48:30|42816.4|42796.4|42808.2|42788.2|42816.4|42796.4|42806.1|42786.1|11
1733734120000|2024-12-09 08:48:40|42807.9|42787.9|42805.7|42785.7|42808.2|42788.2|42805.7|42785.7|8
1733734130000|2024-12-09 08:48:50|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|42803.2|42783.2|1
1733734140000|2024-12-09 08:49:00|42802.5|42782.5|42798.2|42778.2|42802.5|42782.5|42798.2|42778.2|7
1733734150000|2024-12-09 08:49:10|42800.4|42780.4|42802.9|42782.9|42802.9|42782.9|42800.4|42780.4|3
1733734160000|2024-12-09 08:49:20|42805|42785|42808.2|42788.2|42808.2|42788.2|42802.9|42782.9|1
1733734170000|2024-12-09 08:49:30|42810.7|42790.7|42815.7|42795.7|42815.7|42795.7|42810.7|42790.7|2
1733734180000|2024-12-09 08:49:40|||||||||1
1733734190000|2024-12-09 08:49:50|42817.9|42797.9|42820.7|42800.7|42820.7|42800.7|42815.7|42795.7|6
1733734200000|2024-12-09 08:50:00|42818.2|42798.2|42820.7|42800.7|42820.7|42800.7|42818.2|42798.2|3
1733734210000|2024-12-09 08:50:10|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|42818.2|42798.2|2
1733734220000|2024-12-09 08:50:20|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|6
1733734230000|2024-12-09 08:50:30|42813.2|42793.2|42803.2|42783.2|42813.2|42793.2|42803.2|42783.2|4
1733734240000|2024-12-09 08:50:40|42800.7|42780.7|42807.9|42787.9|42807.9|42787.9|42800.7|42780.7|10
1733734250000|2024-12-09 08:50:50|42805.7|42785.7|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|5
1733734260000|2024-12-09 08:51:00|42798.9|42778.9|42803.2|42783.2|42803.2|42783.2|42798.9|42778.9|21
1733734270000|2024-12-09 08:51:10|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|42805.7|42785.7|1
1733734280000|2024-12-09 08:51:20|42806.4|42786.4|42810.7|42790.7|42810.7|42790.7|42806.4|42786.4|5
1733734290000|2024-12-09 08:51:30|42813.2|42793.2|42818.2|42798.2|42818.2|42798.2|42813.2|42793.2|7
1733734300000|2024-12-09 08:51:40|42825.4|42805.4|42833.2|42813.2|42833.2|42813.2|42825.4|42805.4|9
1733734310000|2024-12-09 08:51:50|42832.9|42812.9|42830.7|42810.7|42832.9|42812.9|42830.7|42810.7|3
1733734320000|2024-12-09 08:52:00|42831.1|42811.1|42840.7|42820.7|42840.7|42820.7|42830.7|42810.7|27
1733734330000|2024-12-09 08:52:10|42843.2|42823.2|42838.2|42818.2|42843.2|42823.2|42838.2|42818.2|9
1733734340000|2024-12-09 08:52:20|||||||||7
1733734350000|2024-12-09 08:52:30|42837.9|42817.9|42830.7|42810.7|42837.9|42817.9|42830.7|42810.7|1
1733734360000|2024-12-09 08:52:40|42828.6|42808.6|42828.2|42808.2|42828.6|42808.6|42828.2|42808.2|0
1733734370000|2024-12-09 08:52:50|42830.4|42810.4|42833.2|42813.2|42833.2|42813.2|42830.4|42810.4|10
1733734380000|2024-12-09 08:53:00|42835.4|42815.4|42843.2|42823.2|42845.4|42825.4|42835.4|42815.4|28
1733734390000|2024-12-09 08:53:10|42840.7|42820.7|42841.1|42821.1|42842.9|42822.9|42838.2|42818.2|7
1733734400000|2024-12-09 08:53:20|42838.6|42818.6|42840.7|42820.7|42840.7|42820.7|42838.2|42818.2|1
1733734410000|2024-12-09 08:53:30|42838.6|42818.6|42833.2|42813.2|42842.9|42822.9|42833.2|42813.2|15
1733734420000|2024-12-09 08:53:40|42831.1|42811.1|42825.7|42805.7|42831.1|42811.1|42823.9|42803.9|2
1733734430000|2024-12-09 08:53:50|42823.6|42803.6|42820.7|42800.7|42823.6|42803.6|42820.7|42800.7|15
1733734440000|2024-12-09 08:54:00|||||||||2
1733734450000|2024-12-09 08:54:10|42823.2|42803.2|42818.2|42798.2|42823.2|42803.2|42818.2|42798.2|4
1733734460000|2024-12-09 08:54:20|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|7
1733734470000|2024-12-09 08:54:30|42815.4|42795.4|42813.6|42793.6|42815.4|42795.4|42811.1|42791.1|5
1733734480000|2024-12-09 08:54:40|42815.7|42795.7|42815.7|42795.7|42818.2|42798.2|42815.7|42795.7|7
1733734490000|2024-12-09 08:54:50|42813.2|42793.2|42806.1|42786.1|42813.2|42793.2|42806.1|42786.1|4
1733734500000|2024-12-09 08:55:00|42808.6|42788.6|42808.6|42788.6|42808.6|42788.6|42806.4|42786.4|4
1733734510000|2024-12-09 08:55:10|42808.2|42788.2|42810.7|42790.7|42810.7|42790.7|42808.2|42788.2|5
1733734520000|2024-12-09 08:55:20|42813.2|42793.2|42810.7|42790.7|42813.2|42793.2|42808.2|42788.2|5
1733734530000|2024-12-09 08:55:30|42808.6|42788.6|42808.2|42788.2|42810.7|42790.7|42808.2|42788.2|16
1733734540000|2024-12-09 08:55:40|42805.7|42785.7|42803.2|42783.2|42805.7|42785.7|42803.2|42783.2|1
1733734550000|2024-12-09 08:55:50|42803.6|42783.6|42805.7|42785.7|42805.7|42785.7|42803.2|42783.2|13
1733734560000|2024-12-09 08:56:00|42807.9|42787.9|42813.2|42793.2|42813.2|42793.2|42807.9|42787.9|21
1733734570000|2024-12-09 08:56:10|42815.7|42795.7|42823.2|42803.2|42823.2|42803.2|42815.7|42795.7|37
1733734590000|2024-12-09 08:56:30|42820.7|42800.7|42823.2|42803.2|42823.2|42803.2|42820.7|42800.7|1
1733734600000|2024-12-09 08:56:40|42827.9|42807.9|42830.7|42810.7|42832.9|42812.9|42827.9|42807.9|5
1733734610000|2024-12-09 08:56:50|42828.2|42808.2|42818.2|42798.2|42828.2|42808.2|42815.7|42795.7|6
1733734620000|2024-12-09 08:57:00|42818.6|42798.6|42816.1|42796.1|42818.6|42798.6|42815.7|42795.7|12
1733734630000|2024-12-09 08:57:10|42813.9|42793.9|42816.1|42796.1|42816.1|42796.1|42813.6|42793.6|14
1733734640000|2024-12-09 08:57:20|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|42818.6|42798.6|2
1733734650000|2024-12-09 08:57:30|42820.8|42800.8|42818.6|42798.6|42821.1|42801.1|42818.6|42798.6|7
1733734660000|2024-12-09 08:57:40|42820.8|42800.8|42823.6|42803.6|42823.6|42803.6|42818.6|42798.6|4
1733734670000|2024-12-09 08:57:50|42825.8|42805.8|42828.6|42808.6|42831.1|42811.1|42825.8|42805.8|1
1733734680000|2024-12-09 08:58:00|42831.1|42811.1|42828.6|42808.6|42833.6|42813.6|42828.6|42808.6|18
1733734690000|2024-12-09 08:58:10|42831.1|42811.1|42828.6|42808.6|42831.1|42811.1|42828.6|42808.6|12
1733734700000|2024-12-09 08:58:20|42828.3|42808.3|42828.6|42808.6|42828.6|42808.6|42826.1|42806.1|1
1733734720000|2024-12-09 08:58:40|42826.4|42806.4|42828.6|42808.6|42828.6|42808.6|42823.9|42803.9|17
1733734730000|2024-12-09 08:58:50|42826.1|42806.1|42823.6|42803.6|42828.6|42808.6|42823.6|42803.6|2
1733734740000|2024-12-09 08:59:00|42823.3|42803.3|42818.9|42798.9|42823.3|42803.3|42818.9|42798.9|5
1733734750000|2024-12-09 08:59:10|42818.6|42798.6|42813.6|42793.6|42818.6|42798.6|42811.1|42791.1|11
1733734760000|2024-12-09 08:59:20|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42808.6|42788.6|12
1733734770000|2024-12-09 08:59:30|42808.9|42788.9|42808.6|42788.6|42808.9|42788.9|42808.6|42788.6|5
1733734780000|2024-12-09 08:59:40|42811.1|42791.1|42811.1|42791.1|42811.1|42791.1|42808.6|42788.6|2
1733734790000|2024-12-09 08:59:50|42813.3|42793.3|42813.6|42793.6|42816.1|42796.1|42811.1|42791.1|10
1733734800000|2024-12-09 09:00:00|42815.8|42795.8|42828.6|42808.6|42828.6|42808.6|42815.8|42795.8|12
1733734810000|2024-12-09 09:00:10|42826.1|42806.1|42813.6|42793.6|42828.6|42808.6|42808.9|42788.9|37
1733734820000|2024-12-09 09:00:20|42815.8|42795.8|42806.1|42786.1|42816.1|42796.1|42806.1|42786.1|24
1733734830000|2024-12-09 09:00:30|42803.6|42783.6|42763.6|42743.6|42803.6|42783.6|42763.6|42743.6|50
1733734840000|2024-12-09 09:00:40|42765.8|42745.8|42768.6|42748.6|42768.6|42748.6|42763.6|42743.6|18
1733734850000|2024-12-09 09:00:50|42766.4|42746.4|42761.1|42741.1|42768.6|42748.6|42761.1|42741.1|7
1733734860000|2024-12-09 09:01:00|42763.3|42743.3|42773.3|42753.3|42775.4|42755.4|42761.1|42741.1|26
1733734870000|2024-12-09 09:01:10|42775.4|42755.4|42773.6|42753.6|42778.3|42758.3|42773.6|42753.6|8
1733734880000|2024-12-09 09:01:20|42773.3|42753.3|42753.6|42733.6|42773.3|42753.3|42753.6|42733.6|18
1733734890000|2024-12-09 09:01:30|42753.3|42733.3|42753.6|42733.6|42753.6|42733.6|42753.3|42733.3|0
1733734900000|2024-12-09 09:01:40|42751.1|42731.1|42753.6|42733.6|42753.6|42733.6|42751.1|42731.1|4
1733734910000|2024-12-09 09:01:50|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|3
1733734920000|2024-12-09 09:02:00|42758.6|42738.6|42763.6|42743.6|42763.6|42743.6|42756.1|42736.1|6
1733734930000|2024-12-09 09:02:10|42761.1|42741.1|42753.6|42733.6|42761.1|42741.1|42753.6|42733.6|14
1733734940000|2024-12-09 09:02:20|42751.4|42731.4|42753.6|42733.6|42753.6|42733.6|42746.1|42726.1|17
1733734950000|2024-12-09 09:02:30|42755.8|42735.8|42746.1|42726.1|42755.8|42735.8|42746.1|42726.1|3
1733734960000|2024-12-09 09:02:40|42738.9|42718.9|42733.6|42713.6|42738.9|42718.9|42733.6|42713.6|16
1733734970000|2024-12-09 09:02:50|42733.3|42713.3|42733.6|42713.6|42733.6|42713.6|42731.1|42711.1|7
1733734980000|2024-12-09 09:03:00|42731.1|42711.1|42733.6|42713.6|42733.6|42713.6|42729.3|42709.3|13
1733734990000|2024-12-09 09:03:10|42729.3|42709.3|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|5
1733735000000|2024-12-09 09:03:20|42731.1|42711.1|42741.1|42721.1|42741.1|42721.1|42731.1|42711.1|37
1733735010000|2024-12-09 09:03:30|42743.6|42723.6|42748.6|42728.6|42751.1|42731.1|42743.6|42723.6|4
1733735020000|2024-12-09 09:03:40|42751.1|42731.1|42758.6|42738.6|42758.6|42738.6|42748.6|42728.6|6
1733735030000|2024-12-09 09:03:50|42759|42739|42761.1|42741.1|42761.1|42741.1|42759|42739|3
1733735040000|2024-12-09 09:04:00|42758.6|42738.6|42778.6|42758.6|42778.6|42758.6|42758.6|42738.6|13
1733735050000|2024-12-09 09:04:10|42781.1|42761.1|42778.6|42758.6|42781.1|42761.1|42778.6|42758.6|3
1733735060000|2024-12-09 09:04:20|42776.1|42756.1|42776.1|42756.1|42778.6|42758.6|42773.6|42753.6|13
1733735070000|2024-12-09 09:04:30|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|42776.1|42756.1|1
1733735080000|2024-12-09 09:04:40|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|1
1733735090000|2024-12-09 09:04:50|42786.1|42766.1|42791.1|42771.1|42791.1|42771.1|42786.1|42766.1|4
1733735100000|2024-12-09 09:05:00|42793.6|42773.6|42791.1|42771.1|42793.6|42773.6|42791.1|42771.1|7
1733735110000|2024-12-09 09:05:10|42788.6|42768.6|42778.6|42758.6|42788.6|42768.6|42778.6|42758.6|1
1733735120000|2024-12-09 09:05:20|42776.5|42756.5|42773.6|42753.6|42776.5|42756.5|42771.1|42751.1|2
1733735130000|2024-12-09 09:05:30|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|0
1733735140000|2024-12-09 09:05:40|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|1
1733735150000|2024-12-09 09:05:50|42774|42754|42776.1|42756.1|42776.1|42756.1|42774|42754|2
1733735160000|2024-12-09 09:06:00|42773.6|42753.6|42771.1|42751.1|42773.6|42753.6|42768.6|42748.6|18
1733735170000|2024-12-09 09:06:10|42768.6|42748.6|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|0
1733735180000|2024-12-09 09:06:20|42766.1|42746.1|42761.1|42741.1|42766.1|42746.1|42761.1|42741.1|6
1733735200000|2024-12-09 09:06:40|42763.3|42743.3|42766.1|42746.1|42766.1|42746.1|42761.1|42741.1|3
1733735210000|2024-12-09 09:06:50|42768.6|42748.6|42768.6|42748.6|42775.8|42755.8|42768.6|42748.6|4
1733735220000|2024-12-09 09:07:00|42769|42749|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|3
1733735230000|2024-12-09 09:07:10|42766.5|42746.5|42768.6|42748.6|42768.6|42748.6|42766.5|42746.5|3
1733735240000|2024-12-09 09:07:20|42769|42749|42766.1|42746.1|42769|42749|42766.1|42746.1|8
1733735250000|2024-12-09 09:07:30|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|1
1733735260000|2024-12-09 09:07:40|42760.8|42740.8|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|0
1733735270000|2024-12-09 09:07:50|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|12
1733735280000|2024-12-09 09:08:00|||||||||1
1733735290000|2024-12-09 09:08:10|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|1
1733735300000|2024-12-09 09:08:20|42758.6|42738.6|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|0
1733735320000|2024-12-09 09:08:40|42766.1|42746.1|42769|42749|42771.1|42751.1|42766.1|42746.1|7
1733735330000|2024-12-09 09:08:50|42768.6|42748.6|42771.1|42751.1|42771.1|42751.1|42763.6|42743.6|6
1733735340000|2024-12-09 09:09:00|42773.6|42753.6|42759.3|42739.3|42781.1|42761.1|42759.3|42739.3|10
1733735350000|2024-12-09 09:09:10|42759|42739|42756.5|42736.5|42759|42739|42756.5|42736.5|4
1733735360000|2024-12-09 09:09:20|42758.6|42738.6|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|6
1733735370000|2024-12-09 09:09:30|42763.6|42743.6|42771.1|42751.1|42771.1|42751.1|42763.6|42743.6|4
1733735380000|2024-12-09 09:09:40|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42771.1|42751.1|3
1733735390000|2024-12-09 09:09:50|42773.3|42753.3|42773.6|42753.6|42773.6|42753.6|42771.1|42751.1|2
1733735400000|2024-12-09 09:10:00|42775.8|42755.8|42778.6|42758.6|42778.6|42758.6|42775.8|42755.8|0
1733735410000|2024-12-09 09:10:10|42781.1|42761.1|42783.3|42763.3|42785.8|42765.8|42781.1|42761.1|7
1733735420000|2024-12-09 09:10:20|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|5
1733735430000|2024-12-09 09:10:30|42778.6|42758.6|42776.1|42756.1|42778.6|42758.6|42776.1|42756.1|9
1733735440000|2024-12-09 09:10:40|42775.8|42755.8|42778.6|42758.6|42778.6|42758.6|42775.8|42755.8|4
1733735450000|2024-12-09 09:10:50|42776.1|42756.1|42778.6|42758.6|42778.6|42758.6|42776.1|42756.1|0
1733735460000|2024-12-09 09:11:00|42780.8|42760.8|42778.6|42758.6|42781.1|42761.1|42778.6|42758.6|4
1733735470000|2024-12-09 09:11:10|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|42776.5|42756.5|3
1733735480000|2024-12-09 09:11:20|42778.3|42758.3|42776.1|42756.1|42778.6|42758.6|42776.1|42756.1|0
1733735490000|2024-12-09 09:11:30|42778.6|42758.6|42773.6|42753.6|42778.6|42758.6|42773.6|42753.6|0
1733735500000|2024-12-09 09:11:40|42776.1|42756.1|42768.6|42748.6|42776.1|42756.1|42768.6|42748.6|3
1733735510000|2024-12-09 09:11:50|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|6
1733735520000|2024-12-09 09:12:00|42773.3|42753.3|42776.1|42756.1|42778.3|42758.3|42773.3|42753.3|2
1733735530000|2024-12-09 09:12:10|42778.3|42758.3|42781.1|42761.1|42781.1|42761.1|42776.1|42756.1|1
1733735550000|2024-12-09 09:12:30|42783.3|42763.3|42778.6|42758.6|42783.6|42763.6|42778.6|42758.6|1
1733735560000|2024-12-09 09:12:40|42781.1|42761.1|42781.1|42761.1|42781.1|42761.1|42776.5|42756.5|2
1733735580000|2024-12-09 09:13:00|42786.1|42766.1|42791.1|42771.1|42791.1|42771.1|42786.1|42766.1|8
1733735590000|2024-12-09 09:13:10|42789|42769|42783.6|42763.6|42789|42769|42783.6|42763.6|8
1733735600000|2024-12-09 09:13:20|42781.5|42761.5|42778.6|42758.6|42781.5|42761.5|42778.6|42758.6|0
1733735620000|2024-12-09 09:13:40|42783.6|42763.6|42783.6|42763.6|42783.6|42763.6|42781.1|42761.1|3
1733735630000|2024-12-09 09:13:50|42783.3|42763.3|42776.5|42756.5|42783.6|42763.6|42776.5|42756.5|18
1733735640000|2024-12-09 09:14:00|42776.1|42756.1|42781.1|42761.1|42781.1|42761.1|42776.1|42756.1|5
1733735650000|2024-12-09 09:14:10|42779|42759|42781.1|42761.1|42781.1|42761.1|42778.6|42758.6|0
1733735660000|2024-12-09 09:14:20|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|42778.6|42758.6|0
1733735670000|2024-12-09 09:14:30|42783.6|42763.6|42785.8|42765.8|42785.8|42765.8|42783.6|42763.6|4
1733735680000|2024-12-09 09:14:40|42788.3|42768.3|42788.6|42768.6|42790.8|42770.8|42788.3|42768.3|4
1733735690000|2024-12-09 09:14:50|42791.1|42771.1|42791.1|42771.1|42791.1|42771.1|42788.6|42768.6|3
1733735700000|2024-12-09 09:15:00|42793.6|42773.6|42818.6|42798.6|42828.6|42808.6|42793.6|42773.6|45
1733735710000|2024-12-09 09:15:10|42816.5|42796.5|42808.3|42788.3|42816.5|42796.5|42808.3|42788.3|0
1733735720000|2024-12-09 09:15:20|42806.1|42786.1|42813.6|42793.6|42813.6|42793.6|42806.1|42786.1|1
1733735730000|2024-12-09 09:15:30|42811.5|42791.5|42811.1|42791.1|42813.6|42793.6|42811.1|42791.1|0
1733735740000|2024-12-09 09:15:40|42808.6|42788.6|42806.1|42786.1|42808.6|42788.6|42801.1|42781.1|8
1733735750000|2024-12-09 09:15:50|42801.8|42781.8|42806.1|42786.1|42806.1|42786.1|42798.6|42778.6|9
1733735760000|2024-12-09 09:16:00|42801.1|42781.1|42798.6|42778.6|42801.1|42781.1|42788.6|42768.6|3
1733735770000|2024-12-09 09:16:10|42803.6|42783.6|42803.6|42783.6|42806.1|42786.1|42803.6|42783.6|11
1733735780000|2024-12-09 09:16:20|42801.5|42781.5|42798.6|42778.6|42801.5|42781.5|42796.1|42776.1|0
1733735790000|2024-12-09 09:16:30|42796.1|42776.1|42796.1|42776.1|42798.6|42778.6|42794|42774|3
1733735800000|2024-12-09 09:16:40|42793.6|42773.6|42796.1|42776.1|42796.1|42776.1|42791.1|42771.1|0
1733735810000|2024-12-09 09:16:50|42795.8|42775.8|42788.6|42768.6|42796.1|42776.1|42788.6|42768.6|5
1733735820000|2024-12-09 09:17:00|42790.8|42770.8|42788.6|42768.6|42793.6|42773.6|42788.6|42768.6|4
1733735830000|2024-12-09 09:17:10|42786.1|42766.1|42791.1|42771.1|42791.1|42771.1|42786.1|42766.1|5
1733735840000|2024-12-09 09:17:20|42788.6|42768.6|42788.6|42768.6|42791.1|42771.1|42788.6|42768.6|0
1733735850000|2024-12-09 09:17:30|42791.1|42771.1|42783.6|42763.6|42791.1|42771.1|42783.6|42763.6|2
1733735860000|2024-12-09 09:17:40|42781.1|42761.1|42776.5|42756.5|42781.1|42761.1|42776.5|42756.5|2
1733735870000|2024-12-09 09:17:50|42773.6|42753.6|42766.1|42746.1|42773.6|42753.6|42764|42744|4
1733735880000|2024-12-09 09:18:00|42763.6|42743.6|42768.6|42748.6|42768.6|42748.6|42763.6|42743.6|1
1733735890000|2024-12-09 09:18:10|42766.5|42746.5|42766.1|42746.1|42768.6|42748.6|42766.1|42746.1|10
1733735900000|2024-12-09 09:18:20|42764|42744|42763.6|42743.6|42764|42744|42761.1|42741.1|3
1733735910000|2024-12-09 09:18:30|42761.1|42741.1|42761.1|42741.1|42763.6|42743.6|42758.6|42738.6|0
1733735920000|2024-12-09 09:18:40|42763.6|42743.6|42772.9|42752.9|42772.9|42752.9|42758.6|42738.6|4
1733735930000|2024-12-09 09:18:50|42775.1|42755.1|42780.8|42760.8|42780.8|42760.8|42773.3|42753.3|1
1733735940000|2024-12-09 09:19:00|42781.1|42761.1|42786.1|42766.1|42788.6|42768.6|42781.1|42761.1|3
1733735950000|2024-12-09 09:19:10|42784|42764|42778.6|42758.6|42790.8|42770.8|42778.6|42758.6|10
1733735960000|2024-12-09 09:19:20|42781.1|42761.1|42776.1|42756.1|42781.1|42761.1|42776.1|42756.1|2
1733735970000|2024-12-09 09:19:30|42778.3|42758.3|42783.6|42763.6|42785.8|42765.8|42778.3|42758.3|9
1733735990000|2024-12-09 09:19:50|42781.1|42761.1|42776.1|42756.1|42781.1|42761.1|42776.1|42756.1|1
1733736000000|2024-12-09 09:20:00|42774|42754|42771.1|42751.1|42774|42754|42771.1|42751.1|0
1733736010000|2024-12-09 09:20:10|42768.6|42748.6|42763.3|42743.3|42768.6|42748.6|42763.3|42743.3|0
1733736020000|2024-12-09 09:20:20|42761.1|42741.1|42753.6|42733.6|42761.1|42741.1|42751.1|42731.1|6
1733736030000|2024-12-09 09:20:30|42751.1|42731.1|42751.1|42731.1|42753.6|42733.6|42751.1|42731.1|0
1733736040000|2024-12-09 09:20:40|42751.5|42731.5|42751.1|42731.1|42751.5|42731.5|42751.1|42731.1|1
1733736050000|2024-12-09 09:20:50|42753.6|42733.6|42753.6|42733.6|42753.6|42733.6|42751.1|42731.1|1
1733736060000|2024-12-09 09:21:00|42751.1|42731.1|42756.1|42736.1|42756.1|42736.1|42751.1|42731.1|1
1733736070000|2024-12-09 09:21:10|||||||||1
1733736080000|2024-12-09 09:21:20|42758.3|42738.3|42760.8|42740.8|42760.8|42740.8|42758.3|42738.3|0
1733736090000|2024-12-09 09:21:30|42758.6|42738.6|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|3
1733736100000|2024-12-09 09:21:40|42756.5|42736.5|42756.1|42736.1|42758.6|42738.6|42756.1|42736.1|0
1733736110000|2024-12-09 09:21:50|42756.5|42736.5|42760.8|42740.8|42760.8|42740.8|42756.1|42736.1|2
1733736120000|2024-12-09 09:22:00|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|42763.3|42743.3|6
1733736130000|2024-12-09 09:22:10|42767.6|42747.6|42773|42753|42773|42753|42767.6|42747.6|17
1733736140000|2024-12-09 09:22:20|42775.1|42755.1|42780.5|42760.5|42780.5|42760.5|42770.5|42750.5|8
1733736150000|2024-12-09 09:22:30|42782.6|42762.6|42780.5|42760.5|42782.6|42762.6|42778|42758|0
1733736160000|2024-12-09 09:22:40|42782.6|42762.6|42783|42763|42783|42763|42782.6|42762.6|0
1733736170000|2024-12-09 09:22:50|42783.3|42763.3|42788|42768|42788|42768|42783.3|42763.3|3
1733736180000|2024-12-09 09:23:00|42792.6|42772.6|42795.5|42775.5|42800.5|42780.5|42792.6|42772.6|21
1733736190000|2024-12-09 09:23:10|42798|42778|42803|42783|42803|42783|42793|42773|3
1733736200000|2024-12-09 09:23:20|42808|42788|42815.8|42795.8|42818|42798|42808|42788|36
1733736210000|2024-12-09 09:23:30|42815.5|42795.5|42818|42798|42818|42798|42810.5|42790.5|23
1733736220000|2024-12-09 09:23:40|42813|42793|42810.5|42790.5|42815.5|42795.5|42808|42788|9
1733736230000|2024-12-09 09:23:50|42810.8|42790.8|42808|42788|42813|42793|42808|42788|5
1733736240000|2024-12-09 09:24:00|42805.8|42785.8|42808|42788|42810.5|42790.5|42805.5|42785.5|5
1733736250000|2024-12-09 09:24:10|42810.5|42790.5|42815.5|42795.5|42815.5|42795.5|42808|42788|4
1733736260000|2024-12-09 09:24:20|42818|42798|42815.5|42795.5|42818|42798|42813|42793|5
1733736270000|2024-12-09 09:24:30|42813|42793|42815.5|42795.5|42815.5|42795.5|42813|42793|2
1733736280000|2024-12-09 09:24:40|42813.3|42793.3|42813|42793|42813.3|42793.3|42813|42793|2
1733736290000|2024-12-09 09:24:50|42810.5|42790.5|42813|42793|42813|42793|42810.5|42790.5|0
1733736300000|2024-12-09 09:25:00|42810.5|42790.5|42820.5|42800.5|42820.5|42800.5|42810.5|42790.5|3
1733736310000|2024-12-09 09:25:10|42823|42803|42828|42808|42830.5|42810.5|42823|42803|19
1733736320000|2024-12-09 09:25:20|42828.3|42808.3|42830.5|42810.5|42833|42813|42828.3|42808.3|6
1733736330000|2024-12-09 09:25:30|42830.1|42810.1|42830.5|42810.5|42833|42813|42828|42808|3
1733736340000|2024-12-09 09:25:40|42828|42808|42830.5|42810.5|42830.5|42810.5|42828|42808|3
1733736350000|2024-12-09 09:25:50|42828|42808|42828|42808|42830.5|42810.5|42828|42808|3
1733736360000|2024-12-09 09:26:00|42830.5|42810.5|42825.5|42805.5|42830.5|42810.5|42825.5|42805.5|13
1733736370000|2024-12-09 09:26:10|42823.3|42803.3|42823|42803|42823.3|42803.3|42823|42803|1
1733736380000|2024-12-09 09:26:20|42822.6|42802.6|42818|42798|42822.6|42802.6|42813|42793|6
1733736390000|2024-12-09 09:26:30|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42813|42793|0
1733736400000|2024-12-09 09:26:40|42813.3|42793.3|42815.5|42795.5|42818|42798|42813|42793|1
1733736410000|2024-12-09 09:26:50|42813.3|42793.3|42812.6|42792.6|42815.5|42795.5|42812.6|42792.6|4
1733736420000|2024-12-09 09:27:00|42810.8|42790.8|42810.5|42790.5|42813|42793|42810.5|42790.5|8
1733736430000|2024-12-09 09:27:10|42808|42788|42808|42788|42810.5|42790.5|42808|42788|1
1733736440000|2024-12-09 09:27:20|42810.5|42790.5|42808|42788|42810.5|42790.5|42808|42788|0
1733736450000|2024-12-09 09:27:30|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|42805.5|42785.5|3
1733736460000|2024-12-09 09:27:40|42803|42783|42803|42783|42803|42783|42800.8|42780.8|2
1733736470000|2024-12-09 09:27:50|42805.5|42785.5|42808|42788|42810.5|42790.5|42805.5|42785.5|3
1733736480000|2024-12-09 09:28:00|42810.5|42790.5|42810.5|42790.5|42813|42793|42810.5|42790.5|2
1733736490000|2024-12-09 09:28:10|42812.6|42792.6|42808|42788|42813|42793|42808|42788|8
1733736500000|2024-12-09 09:28:20|42810.5|42790.5|42813|42793|42813|42793|42810.5|42790.5|3
1733736510000|2024-12-09 09:28:30|42815.1|42795.1|42813|42793|42815.1|42795.1|42810.5|42790.5|8
1733736520000|2024-12-09 09:28:40|42815.5|42795.5|42815.5|42795.5|42815.5|42795.5|42810.5|42790.5|5
1733736530000|2024-12-09 09:28:50|42813|42793|42813|42793|42815.5|42795.5|42813|42793|0
1733736540000|2024-12-09 09:29:00|42815.1|42795.1|42813|42793|42815.5|42795.5|42813|42793|6
1733736550000|2024-12-09 09:29:10|||||||||14
1733736560000|2024-12-09 09:29:20|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|42810.5|42790.5|0
1733736580000|2024-12-09 09:29:40|42813|42793|42813|42793|42813|42793|42810.5|42790.5|11
1733736590000|2024-12-09 09:29:50|42815.5|42795.5|42813|42793|42815.5|42795.5|42813|42793|0
1733736600000|2024-12-09 09:30:00|42810.5|42790.5|42795.8|42775.8|42810.5|42790.5|42793.3|42773.3|12
1733736610000|2024-12-09 09:30:10|42798|42778|42805.5|42785.5|42805.5|42785.5|42798|42778|11
1733736620000|2024-12-09 09:30:20|42808|42788|42813|42793|42813|42793|42805.5|42785.5|4
1733736630000|2024-12-09 09:30:30|42810.5|42790.5|42810.8|42790.8|42813|42793|42810.5|42790.5|2
1733736640000|2024-12-09 09:30:40|42810.5|42790.5|42810.5|42790.5|42813|42793|42810.5|42790.5|2
1733736650000|2024-12-09 09:30:50|42808.3|42788.3|42808|42788|42808.3|42788.3|42808|42788|1
1733736660000|2024-12-09 09:31:00|42810.1|42790.1|42810.5|42790.5|42812.6|42792.6|42810.1|42790.1|8
1733736670000|2024-12-09 09:31:10|42812.6|42792.6|42808|42788|42812.6|42792.6|42808|42788|4
1733736680000|2024-12-09 09:31:20|42805.8|42785.8|42805.8|42785.8|42808|42788|42805.8|42785.8|4
1733736690000|2024-12-09 09:31:30|42806.2|42786.2|42806.5|42786.5|42808.3|42788.3|42806.2|42786.2|7
1733736700000|2024-12-09 09:31:40|42808.7|42788.7|42809|42789|42813.7|42793.7|42806.2|42786.2|19
1733736710000|2024-12-09 09:31:50|42811.2|42791.2|42813.7|42793.7|42813.7|42793.7|42809|42789|4
1733736720000|2024-12-09 09:32:00|42816.2|42796.2|42818.7|42798.7|42818.7|42798.7|42816.2|42796.2|5
1733736730000|2024-12-09 09:32:10|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|42816.2|42796.2|7
1733736740000|2024-12-09 09:32:20|42814|42794|42813.7|42793.7|42814|42794|42813.7|42793.7|0
1733736750000|2024-12-09 09:32:30|42811.5|42791.5|42813.3|42793.3|42813.7|42793.7|42811.2|42791.2|1
1733736760000|2024-12-09 09:32:40|42813.7|42793.7|42808.7|42788.7|42813.7|42793.7|42808.7|42788.7|1
1733736770000|2024-12-09 09:32:50|42806.2|42786.2|42803.7|42783.7|42808.7|42788.7|42803.7|42783.7|0
1733736780000|2024-12-09 09:33:00|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|42801.2|42781.2|4
1733736790000|2024-12-09 09:33:10|42798.7|42778.7|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|3
1733736800000|2024-12-09 09:33:20|42798.7|42778.7|42796.2|42776.2|42798.7|42778.7|42796.2|42776.2|1
1733736810000|2024-12-09 09:33:30|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|42798.7|42778.7|3
1733736820000|2024-12-09 09:33:40|42800.8|42780.8|42798.7|42778.7|42800.8|42780.8|42798.7|42778.7|0
1733736830000|2024-12-09 09:33:50|42801.2|42781.2|42798.7|42778.7|42801.2|42781.2|42798.7|42778.7|3
1733736840000|2024-12-09 09:34:00|42793.7|42773.7|42798.7|42778.7|42798.7|42778.7|42793.7|42773.7|14
1733736850000|2024-12-09 09:34:10|42800.8|42780.8|42801.2|42781.2|42803.7|42783.7|42799|42779|10
1733736860000|2024-12-09 09:34:20|42798.7|42778.7|42801.2|42781.2|42801.2|42781.2|42798.7|42778.7|2
1733736870000|2024-12-09 09:34:30|42801.5|42781.5|42798.7|42778.7|42803.7|42783.7|42798.7|42778.7|5
1733736880000|2024-12-09 09:34:40|42801.2|42781.2|42801.2|42781.2|42803.7|42783.7|42801.2|42781.2|2
1733736890000|2024-12-09 09:34:50|42798.7|42778.7|42803.7|42783.7|42803.7|42783.7|42798.7|42778.7|5
1733736900000|2024-12-09 09:35:00|42806.2|42786.2|42808.7|42788.7|42811.2|42791.2|42806.2|42786.2|3
1733736910000|2024-12-09 09:35:10|42810.8|42790.8|42811.2|42791.2|42813.7|42793.7|42808.7|42788.7|8
1733736920000|2024-12-09 09:35:20|42808.7|42788.7|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|2
1733736930000|2024-12-09 09:35:30|42811.2|42791.2|42808.7|42788.7|42811.2|42791.2|42808.7|42788.7|3
1733736940000|2024-12-09 09:35:40|42811.2|42791.2|42808.7|42788.7|42811.5|42791.5|42808.7|42788.7|2
1733736950000|2024-12-09 09:35:50|42811.2|42791.2|42811.2|42791.2|42813.7|42793.7|42809|42789|2
1733736960000|2024-12-09 09:36:00|42808.7|42788.7|42801.2|42781.2|42811.2|42791.2|42801.2|42781.2|11
1733736970000|2024-12-09 09:36:10|42801.5|42781.5|42798.7|42778.7|42801.5|42781.5|42798.7|42778.7|1
1733736980000|2024-12-09 09:36:20|42800.8|42780.8|42793.7|42773.7|42801.2|42781.2|42793.7|42773.7|11
1733736990000|2024-12-09 09:36:30|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|10
1733737000000|2024-12-09 09:36:40|42786.5|42766.5|42786.2|42766.2|42786.5|42766.5|42784|42764|16
1733737020000|2024-12-09 09:37:00|42783.7|42763.7|42783.7|42763.7|42788.7|42768.7|42783.7|42763.7|21
1733737030000|2024-12-09 09:37:10|||||||||2
1733737040000|2024-12-09 09:37:20|42785.8|42765.8|42786.2|42766.2|42786.2|42766.2|42785.8|42765.8|0
1733737050000|2024-12-09 09:37:30|42784|42764|42783.7|42763.7|42784|42764|42783.7|42763.7|5
1733737070000|2024-12-09 09:37:50|42781.5|42761.5|42783.7|42763.7|42783.7|42763.7|42781.2|42761.2|1
1733737080000|2024-12-09 09:38:00|42781.2|42761.2|42778.7|42758.7|42781.2|42761.2|42778.7|42758.7|10
1733737090000|2024-12-09 09:38:10|42778.3|42758.3|42778.7|42758.7|42778.7|42758.7|42776.2|42756.2|2
1733737100000|2024-12-09 09:38:20|42779.7|42759.7|42793.7|42773.7|42796.2|42776.2|42779.7|42759.7|48
1733737110000|2024-12-09 09:38:30|42795.8|42775.8|42793.7|42773.7|42795.8|42775.8|42791.2|42771.2|0
1733737120000|2024-12-09 09:38:40|42789|42769|42778.7|42758.7|42789|42769|42778.7|42758.7|3
1733737130000|2024-12-09 09:38:50|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|42776.2|42756.2|0
1733737140000|2024-12-09 09:39:00|42776.5|42756.5|42778.7|42758.7|42778.7|42758.7|42776.2|42756.2|1
1733737150000|2024-12-09 09:39:10|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|42781.2|42761.2|0
1733737160000|2024-12-09 09:39:20|42779|42759|42783.7|42763.7|42783.7|42763.7|42778.7|42758.7|1
1733737170000|2024-12-09 09:39:30|42785.8|42765.8|42786.2|42766.2|42786.2|42766.2|42785.8|42765.8|1
1733737180000|2024-12-09 09:39:40|42788.7|42768.7|42788.7|42768.7|42791.2|42771.2|42786.5|42766.5|0
1733737190000|2024-12-09 09:39:50|42791.2|42771.2|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|0
1733737200000|2024-12-09 09:40:00|42790.8|42770.8|42788.7|42768.7|42791.2|42771.2|42788.7|42768.7|0
1733737210000|2024-12-09 09:40:10|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|42786.2|42766.2|2
1733737230000|2024-12-09 09:40:30|42784|42764|42779|42759|42784|42764|42779|42759|1
1733737240000|2024-12-09 09:40:40|42776.5|42756.5|42774|42754|42779|42759|42774|42754|1
1733737250000|2024-12-09 09:40:50|42776.2|42756.2|42773.7|42753.7|42778.7|42758.7|42773.7|42753.7|1
1733737260000|2024-12-09 09:41:00|42776.2|42756.2|42778.7|42758.7|42778.7|42758.7|42774|42754|4
1733737270000|2024-12-09 09:41:10|42776.2|42756.2|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|8
1733737280000|2024-12-09 09:41:20|42774|42754|42773.7|42753.7|42774|42754|42773.7|42753.7|14
1733737290000|2024-12-09 09:41:30|42776.2|42756.2|42778.3|42758.3|42780.8|42760.8|42776.2|42756.2|2
1733737300000|2024-12-09 09:41:40|42780.8|42760.8|42778.3|42758.3|42780.8|42760.8|42778.3|42758.3|0
1733737310000|2024-12-09 09:41:50|42776.2|42756.2|42778.3|42758.3|42778.3|42758.3|42776.2|42756.2|9
1733737320000|2024-12-09 09:42:00|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|42778.7|42758.7|5
1733737330000|2024-12-09 09:42:10|||||||||3
1733737340000|2024-12-09 09:42:20|42780.8|42760.8|42778.7|42758.7|42781.2|42761.2|42778.7|42758.7|11
1733737350000|2024-12-09 09:42:30|42776.2|42756.2|42766.2|42746.2|42776.2|42756.2|42766.2|42746.2|3
1733737360000|2024-12-09 09:42:40|42764|42744|42761.2|42741.2|42764|42744|42758.7|42738.7|2
1733737370000|2024-12-09 09:42:50|42763.3|42743.3|42761.2|42741.2|42763.7|42743.7|42761.2|42741.2|8
1733737380000|2024-12-09 09:43:00|42758.7|42738.7|42753.7|42733.7|42758.7|42738.7|42753.7|42733.7|8
1733737390000|2024-12-09 09:43:10|42756.2|42736.2|42758.7|42738.7|42758.7|42738.7|42756.2|42736.2|3
1733737400000|2024-12-09 09:43:20|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|4
1733737410000|2024-12-09 09:43:30|42758.7|42738.7|42756.2|42736.2|42758.7|42738.7|42756.2|42736.2|12
1733737420000|2024-12-09 09:43:40|42756.5|42736.5|42770.5|42750.5|42770.5|42750.5|42756.2|42736.2|9
1733737430000|2024-12-09 09:43:50|42768.3|42748.3|42770.8|42750.8|42770.8|42750.8|42768.3|42748.3|0
1733737440000|2024-12-09 09:44:00|42768.3|42748.3|42769|42749|42771.2|42751.2|42768.3|42748.3|3
1733737450000|2024-12-09 09:44:10|42766.5|42746.5|42771.2|42751.2|42771.2|42751.2|42766.5|42746.5|8
1733737460000|2024-12-09 09:44:20|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|42770.8|42750.8|0
1733737470000|2024-12-09 09:44:30|42768.7|42748.7|42766.2|42746.2|42771.2|42751.2|42766.2|42746.2|1
1733737480000|2024-12-09 09:44:40|42768.3|42748.3|42763.3|42743.3|42771.2|42751.2|42760.8|42740.8|22
1733737490000|2024-12-09 09:44:50|42760.8|42740.8|42758.7|42738.7|42761.2|42741.2|42756.2|42736.2|8
1733737500000|2024-12-09 09:45:00|42758.3|42738.3|42761.2|42741.2|42761.2|42741.2|42758.3|42738.3|1
1733737510000|2024-12-09 09:45:10|42758.7|42738.7|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|0
1733737520000|2024-12-09 09:45:20|42763.3|42743.3|42763.7|42743.7|42763.7|42743.7|42763.3|42743.3|0
1733737530000|2024-12-09 09:45:30|42761.5|42741.5|42758.7|42738.7|42761.5|42741.5|42758.7|42738.7|5
1733737540000|2024-12-09 09:45:40|42756.2|42736.2|42753.7|42733.7|42756.2|42736.2|42753.7|42733.7|14
1733737550000|2024-12-09 09:45:50|42753.3|42733.3|42746.2|42726.2|42753.3|42733.3|42746.2|42726.2|7
1733737560000|2024-12-09 09:46:00|42748.3|42728.3|42745.8|42725.8|42748.3|42728.3|42740.8|42720.8|8
1733737570000|2024-12-09 09:46:10|42746.2|42726.2|42749|42729|42749|42729|42746.2|42726.2|23
1733737580000|2024-12-09 09:46:20|42751.2|42731.2|42756.2|42736.2|42756.2|42736.2|42751.2|42731.2|2
1733737590000|2024-12-09 09:46:30|42756.5|42736.5|42756.2|42736.2|42758.3|42738.3|42756.2|42736.2|1
1733737600000|2024-12-09 09:46:40|42754|42734|42756.2|42736.2|42756.2|42736.2|42754|42734|2
1733737610000|2024-12-09 09:46:50|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|0
1733737620000|2024-12-09 09:47:00|42755.8|42735.8|42758.7|42738.7|42758.7|42738.7|42753.7|42733.7|0
1733737630000|2024-12-09 09:47:10|42758.3|42738.3|42755.8|42735.8|42758.3|42738.3|42753.7|42733.7|6
1733737640000|2024-12-09 09:47:20|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.4|42733.4|1
1733737650000|2024-12-09 09:47:30|42753.7|42733.7|42756.2|42736.2|42756.2|42736.2|42753.7|42733.7|0
1733737660000|2024-12-09 09:47:40|42758.4|42738.4|42756.5|42736.5|42758.7|42738.7|42756.5|42736.5|1
1733737670000|2024-12-09 09:47:50|42760.9|42740.9|42763.4|42743.4|42763.4|42743.4|42758.4|42738.4|4
1733737680000|2024-12-09 09:48:00|42763.7|42743.7|42753.7|42733.7|42763.7|42743.7|42753.7|42733.7|9
1733737700000|2024-12-09 09:48:20|42751.2|42731.2|42743.4|42723.4|42751.2|42731.2|42741.2|42721.2|33
1733737710000|2024-12-09 09:48:30|42743.7|42723.7|42751.2|42731.2|42751.2|42731.2|42741.2|42721.2|1
1733737720000|2024-12-09 09:48:40|42749|42729|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|0
1733737730000|2024-12-09 09:48:50|42753.7|42733.7|42751.2|42731.2|42753.7|42733.7|42749.4|42729.4|5
1733737740000|2024-12-09 09:49:00|42751.5|42731.5|42753.4|42733.4|42753.7|42733.7|42751.2|42731.2|5
1733737750000|2024-12-09 09:49:10|42756.2|42736.2|42761.2|42741.2|42761.2|42741.2|42756.2|42736.2|29
1733737760000|2024-12-09 09:49:20|42763.4|42743.4|42765.9|42745.9|42765.9|42745.9|42761.2|42741.2|2
1733737770000|2024-12-09 09:49:30|42763.4|42743.4|42761.2|42741.2|42765.9|42745.9|42761.2|42741.2|1
1733737780000|2024-12-09 09:49:40|42758.7|42738.7|42759|42739|42761.2|42741.2|42758.7|42738.7|0
1733737790000|2024-12-09 09:49:50|42758.7|42738.7|42756.2|42736.2|42758.7|42738.7|42753.7|42733.7|14
1733737800000|2024-12-09 09:50:00|42758.4|42738.4|42763.4|42743.4|42766.2|42746.2|42756.2|42736.2|9
1733737810000|2024-12-09 09:50:10|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|6
1733737820000|2024-12-09 09:50:20|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|0
1733737830000|2024-12-09 09:50:30|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|0
1733737840000|2024-12-09 09:50:40|42759|42739|42758.7|42738.7|42766.2|42746.2|42758.7|42738.7|12
1733737850000|2024-12-09 09:50:50|42759|42739|42761.2|42741.2|42761.2|42741.2|42759|42739|1
1733737860000|2024-12-09 09:51:00|42758.7|42738.7|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|2
1733737870000|2024-12-09 09:51:10|42761.2|42741.2|42763.4|42743.4|42763.4|42743.4|42761.2|42741.2|0
1733737880000|2024-12-09 09:51:20|42763.7|42743.7|42728.7|42708.7|42763.7|42743.7|42726.9|42706.9|75
1733737890000|2024-12-09 09:51:30|42733|42713|42731.2|42711.2|42743.7|42723.7|42731.2|42711.2|7
1733737900000|2024-12-09 09:51:40|42728.7|42708.7|42716.2|42696.2|42728.7|42708.7|42716.2|42696.2|13
1733737910000|2024-12-09 09:51:50|||||||||3
1733737920000|2024-12-09 09:52:00|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|42713.7|42693.7|13
1733737930000|2024-12-09 09:52:10|42714|42694|42716.2|42696.2|42716.2|42696.2|42714|42694|3
1733737940000|2024-12-09 09:52:20|42718.7|42698.7|42716.2|42696.2|42718.7|42698.7|42716.2|42696.2|3
1733737950000|2024-12-09 09:52:30|42713.7|42693.7|42711.2|42691.2|42713.7|42693.7|42711.2|42691.2|18
1733737960000|2024-12-09 09:52:40|42715.9|42695.9|42718.7|42698.7|42718.7|42698.7|42715.9|42695.9|10
1733737970000|2024-12-09 09:52:50|42716.2|42696.2|42716.2|42696.2|42718.7|42698.7|42716.2|42696.2|8
1733737980000|2024-12-09 09:53:00|42713.7|42693.7|42713.7|42693.7|42715.9|42695.9|42713.7|42693.7|1
1733737990000|2024-12-09 09:53:10|42711.6|42691.6|42711.2|42691.2|42711.6|42691.6|42711.2|42691.2|8
1733738000000|2024-12-09 09:53:20|42713.4|42693.4|42716.6|42696.6|42718.7|42698.7|42713.4|42693.4|2
1733738010000|2024-12-09 09:53:30|42716.2|42696.2|42714.1|42694.1|42716.2|42696.2|42714.1|42694.1|5
1733738020000|2024-12-09 09:53:40|||||||||5
1733738030000|2024-12-09 09:53:50|42713.4|42693.4|42713.7|42693.7|42713.7|42693.7|42711.2|42691.2|4
1733738040000|2024-12-09 09:54:00|42716.2|42696.2|42728.7|42708.7|42730.9|42710.9|42716.2|42696.2|5
1733738050000|2024-12-09 09:54:10|42729.1|42709.1|42733.7|42713.7|42733.7|42713.7|42728.7|42708.7|6
1733738060000|2024-12-09 09:54:20|42734.1|42714.1|42735.9|42715.9|42736.2|42716.2|42733.7|42713.7|5
1733738070000|2024-12-09 09:54:30|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|21
1733738080000|2024-12-09 09:54:40|42740.9|42720.9|42743.7|42723.7|42743.7|42723.7|42740.9|42720.9|6
1733738090000|2024-12-09 09:54:50|42741.2|42721.2|42756.2|42736.2|42756.2|42736.2|42741.2|42721.2|14
1733738100000|2024-12-09 09:55:00|42756.6|42736.6|42753.7|42733.7|42758.7|42738.7|42753.7|42733.7|5
1733738110000|2024-12-09 09:55:10|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|2
1733738120000|2024-12-09 09:55:20|42753.4|42733.4|42753.7|42733.7|42753.7|42733.7|42753.4|42733.4|6
1733738130000|2024-12-09 09:55:30|42754.1|42734.1|42756.6|42736.6|42756.6|42736.6|42754.1|42734.1|2
1733738140000|2024-12-09 09:55:40|42759.1|42739.1|42761.2|42741.2|42761.2|42741.2|42756.9|42736.9|4
1733738150000|2024-12-09 09:55:50|42759.1|42739.1|42758.7|42738.7|42759.1|42739.1|42758.7|42738.7|2
1733738160000|2024-12-09 09:56:00|42756.6|42736.6|42753.7|42733.7|42756.6|42736.6|42753.7|42733.7|5
1733738170000|2024-12-09 09:56:10|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|6
1733738180000|2024-12-09 09:56:20|42760.9|42740.9|42758.7|42738.7|42760.9|42740.9|42758.7|42738.7|1
1733738190000|2024-12-09 09:56:30|42758.4|42738.4|42758.4|42738.4|42760.9|42740.9|42758.4|42738.4|5
1733738200000|2024-12-09 09:56:40|42760.9|42740.9|42758.4|42738.4|42760.9|42740.9|42758.4|42738.4|11
1733738210000|2024-12-09 09:56:50|42763.4|42743.4|42758.7|42738.7|42763.4|42743.4|42758.7|42738.7|14
1733738220000|2024-12-09 09:57:00|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|4
1733738230000|2024-12-09 09:57:10|42758.7|42738.7|42760.9|42740.9|42760.9|42740.9|42758.7|42738.7|0
1733738240000|2024-12-09 09:57:20|42759.1|42739.1|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|15
1733738250000|2024-12-09 09:57:30|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|0
1733738260000|2024-12-09 09:57:40|||||||||1
1733738270000|2024-12-09 09:57:50|42754.4|42734.4|42751.2|42731.2|42754.4|42734.4|42748.7|42728.7|21
1733738280000|2024-12-09 09:58:00|42748.7|42728.7|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|4
1733738290000|2024-12-09 09:58:10|42753.7|42733.7|42748.7|42728.7|42753.7|42733.7|42748.7|42728.7|1
1733738300000|2024-12-09 09:58:20|||||||||12
1733738310000|2024-12-09 09:58:30|42746.2|42726.2|42743.7|42723.7|42746.2|42726.2|42743.7|42723.7|1
1733738320000|2024-12-09 09:58:40|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|21
1733738330000|2024-12-09 09:58:50|||||||||10
1733738340000|2024-12-09 09:59:00|42743.7|42723.7|42741.2|42721.2|42743.7|42723.7|42741.2|42721.2|17
1733738350000|2024-12-09 09:59:10|42739.1|42719.1|42738.7|42718.7|42739.1|42719.1|42738.7|42718.7|49
1733738360000|2024-12-09 09:59:20|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|9
1733738370000|2024-12-09 09:59:30|||||||||3
1733738380000|2024-12-09 09:59:40|42734.1|42714.1|42733.7|42713.7|42734.1|42714.1|42733.7|42713.7|13
1733738390000|2024-12-09 09:59:50|42733|42713|42728.7|42708.7|42733|42713|42726.2|42706.2|16
1733738400000|2024-12-09 10:00:00|42733.7|42713.7|42731.2|42711.2|42736.2|42716.2|42731.2|42711.2|8
1733738410000|2024-12-09 10:00:10|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|42729.1|42709.1|7
1733738420000|2024-12-09 10:00:20|42731.2|42711.2|42726.2|42706.2|42731.2|42711.2|42726.2|42706.2|4
1733738430000|2024-12-09 10:00:30|42723.7|42703.7|42723.7|42703.7|42723.7|42703.7|42721.6|42701.6|28
1733738450000|2024-12-09 10:00:50|42721.2|42701.2|42723.7|42703.7|42723.7|42703.7|42721.2|42701.2|9
1733738460000|2024-12-09 10:01:00|42721.2|42701.2|42723.7|42703.7|42723.7|42703.7|42718.7|42698.7|8
1733738470000|2024-12-09 10:01:10|42726.2|42706.2|42731.2|42711.2|42731.2|42711.2|42723.7|42703.7|18
1733738480000|2024-12-09 10:01:20|42733.4|42713.4|42731.2|42711.2|42733.7|42713.7|42731.2|42711.2|7
1733738490000|2024-12-09 10:01:30|42729.1|42709.1|42723.7|42703.7|42729.1|42709.1|42723.7|42703.7|17
1733738500000|2024-12-09 10:01:40|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|3
1733738510000|2024-12-09 10:01:50|42718.7|42698.7|42711.2|42691.2|42718.7|42698.7|42710.9|42690.9|11
1733738520000|2024-12-09 10:02:00|42709.1|42689.1|42706.2|42686.2|42711.2|42691.2|42706.2|42686.2|4
1733738530000|2024-12-09 10:02:10|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|42703.7|42683.7|12
1733738540000|2024-12-09 10:02:20|42698.7|42678.7|42688.7|42668.7|42698.7|42678.7|42688.7|42668.7|8
1733738550000|2024-12-09 10:02:30|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|4
1733738560000|2024-12-09 10:02:40|42686.9|42666.9|42686.2|42666.2|42688.7|42668.7|42686.2|42666.2|8
1733738570000|2024-12-09 10:02:50|42683.7|42663.7|42686.2|42666.2|42690.9|42670.9|42683.7|42663.7|10
1733738580000|2024-12-09 10:03:00|42688.7|42668.7|42683.7|42663.7|42688.7|42668.7|42681.2|42661.2|10
1733738590000|2024-12-09 10:03:10|42685.9|42665.9|42691.2|42671.2|42691.2|42671.2|42685.9|42665.9|4
1733738600000|2024-12-09 10:03:20|42688.7|42668.7|42676.2|42656.2|42688.7|42668.7|42676.2|42656.2|14
1733738610000|2024-12-09 10:03:30|42680.5|42660.5|42683.7|42663.7|42683.7|42663.7|42680.5|42660.5|5
1733738620000|2024-12-09 10:03:40|42683.4|42663.4|42680.9|42660.9|42683.7|42663.7|42680.9|42660.9|17
1733738640000|2024-12-09 10:04:00|42681.2|42661.2|42676.2|42656.2|42681.2|42661.2|42676.2|42656.2|15
1733738650000|2024-12-09 10:04:10|42673.7|42653.7|42671.2|42651.2|42673.7|42653.7|42671.2|42651.2|3
1733738660000|2024-12-09 10:04:20|42670.9|42650.9|42668.4|42648.4|42671.2|42651.2|42668.4|42648.4|12
1733738670000|2024-12-09 10:04:30|42668.7|42648.7|42680.9|42660.9|42680.9|42660.9|42668.7|42648.7|6
1733738680000|2024-12-09 10:04:40|42683.4|42663.4|42673.7|42653.7|42685.5|42665.5|42673.7|42653.7|9
1733738690000|2024-12-09 10:04:50|42676.2|42656.2|42673.7|42653.7|42676.2|42656.2|42673.7|42653.7|6
1733738700000|2024-12-09 10:05:00|42676.2|42656.2|42673.7|42653.7|42678.7|42658.7|42673.7|42653.7|3
1733738710000|2024-12-09 10:05:10|42673.4|42653.4|42673.7|42653.7|42673.7|42653.7|42671.2|42651.2|4
1733738720000|2024-12-09 10:05:20|42675.9|42655.9|42678.7|42658.7|42678.7|42658.7|42673.7|42653.7|8
1733738730000|2024-12-09 10:05:30|42676.2|42656.2|42668.7|42648.7|42676.2|42656.2|42668.7|42648.7|17
1733738740000|2024-12-09 10:05:40|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|3
1733738750000|2024-12-09 10:05:50|42661.2|42641.2|42651.2|42631.2|42661.2|42641.2|42651.2|42631.2|18
1733738760000|2024-12-09 10:06:00|42648.7|42628.7|42653.7|42633.7|42653.7|42633.7|42648.7|42628.7|6
1733738770000|2024-12-09 10:06:10|42654.1|42634.1|42663.7|42643.7|42663.7|42643.7|42654.1|42634.1|10
1733738780000|2024-12-09 10:06:20|42661.2|42641.2|42663.7|42643.7|42663.7|42643.7|42658.7|42638.7|21
1733738790000|2024-12-09 10:06:30|42666.2|42646.2|42666.2|42646.2|42666.2|42646.2|42661.2|42641.2|19
1733738800000|2024-12-09 10:06:40|42670.9|42650.9|42678.7|42658.7|42678.7|42658.7|42670.9|42650.9|11
1733738810000|2024-12-09 10:06:50|42676.6|42656.6|42681.2|42661.2|42681.2|42661.2|42676.2|42656.2|4
1733738830000|2024-12-09 10:07:10|42683.7|42663.7|42693.7|42673.7|42693.7|42673.7|42683.7|42663.7|12
1733738840000|2024-12-09 10:07:20|42696.2|42676.2|42705.9|42685.9|42706.2|42686.2|42696.2|42676.2|15
1733738850000|2024-12-09 10:07:30|42706.2|42686.2|42711.2|42691.2|42711.2|42691.2|42706.2|42686.2|16
1733738860000|2024-12-09 10:07:40|42713.4|42693.4|42716.2|42696.2|42716.2|42696.2|42713.4|42693.4|2
1733738870000|2024-12-09 10:07:50|42718.7|42698.7|42713.7|42693.7|42718.7|42698.7|42713.7|42693.7|3
1733738880000|2024-12-09 10:08:00|42716.2|42696.2|42721.2|42701.2|42721.2|42701.2|42713.7|42693.7|4
1733738890000|2024-12-09 10:08:10|42723.7|42703.7|42721.2|42701.2|42723.7|42703.7|42721.2|42701.2|7
1733738900000|2024-12-09 10:08:20|||||||||1
1733738910000|2024-12-09 10:08:30|42719.1|42699.1|42721.2|42701.2|42721.2|42701.2|42719.1|42699.1|2
1733738920000|2024-12-09 10:08:40|42723.4|42703.4|42718.7|42698.7|42723.7|42703.7|42718.7|42698.7|42
1733738930000|2024-12-09 10:08:50|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|42721.2|42701.2|1
1733738940000|2024-12-09 10:09:00|42726.2|42706.2|42733.7|42713.7|42733.7|42713.7|42726.2|42706.2|22
1733738950000|2024-12-09 10:09:10|42734.1|42714.1|42740.9|42720.9|42740.9|42720.9|42734.1|42714.1|8
1733738960000|2024-12-09 10:09:20|42738.7|42718.7|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|7
1733738970000|2024-12-09 10:09:30|42741.2|42721.2|42743.7|42723.7|42743.7|42723.7|42741.2|42721.2|0
1733738980000|2024-12-09 10:09:40|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42736.2|42716.2|5
1733738990000|2024-12-09 10:09:50|42743.4|42723.4|42746.2|42726.2|42746.2|42726.2|42741.2|42721.2|4
1733739000000|2024-12-09 10:10:00|42743.7|42723.7|42751.2|42731.2|42751.2|42731.2|42743.7|42723.7|3
1733739010000|2024-12-09 10:10:10|42751.6|42731.6|42751.2|42731.2|42758.7|42738.7|42751.2|42731.2|6
1733739020000|2024-12-09 10:10:20|42753.7|42733.7|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|19
1733739030000|2024-12-09 10:10:30|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|2
1733739040000|2024-12-09 10:10:40|42751.6|42731.6|42751.2|42731.2|42751.6|42731.6|42751.2|42731.2|3
1733739050000|2024-12-09 10:10:50|42750.9|42730.9|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|2
1733739060000|2024-12-09 10:11:00|42753.7|42733.7|42760.9|42740.9|42760.9|42740.9|42753.7|42733.7|9
1733739070000|2024-12-09 10:11:10|42761.2|42741.2|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|4
1733739080000|2024-12-09 10:11:20|||||||||22
1733739090000|2024-12-09 10:11:30|||||||||11
1733739100000|2024-12-09 10:11:40|42755.9|42735.9|42751.2|42731.2|42755.9|42735.9|42751.2|42731.2|21
1733739110000|2024-12-09 10:11:50|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|42746.6|42726.6|2
1733739120000|2024-12-09 10:12:00|42744.1|42724.1|42743.7|42723.7|42744.1|42724.1|42741.2|42721.2|3
1733739130000|2024-12-09 10:12:10|42746.2|42726.2|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|1
1733739140000|2024-12-09 10:12:20|42743.7|42723.7|42736.2|42716.2|42746.2|42726.2|42736.2|42716.2|10
1733739150000|2024-12-09 10:12:30|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|2
1733739160000|2024-12-09 10:12:40|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|42733.7|42713.7|0
1733739170000|2024-12-09 10:12:50|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42733.7|42713.7|3
1733739180000|2024-12-09 10:13:00|42734.1|42714.1|42751.2|42731.2|42751.2|42731.2|42733.7|42713.7|12
1733739190000|2024-12-09 10:13:10|42748.7|42728.7|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|0
1733739200000|2024-12-09 10:13:20|42749.1|42729.1|42751.2|42731.2|42751.2|42731.2|42748.7|42728.7|2
1733739210000|2024-12-09 10:13:30|42746.2|42726.2|42746.6|42726.6|42748.4|42728.4|42746.2|42726.2|5
1733739220000|2024-12-09 10:13:40|42743.7|42723.7|42738.7|42718.7|42743.7|42723.7|42738.7|42718.7|0
1733739230000|2024-12-09 10:13:50|42736.2|42716.2|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|0
1733739250000|2024-12-09 10:14:10|42735.9|42715.9|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|0
1733739260000|2024-12-09 10:14:20|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|42731.2|42711.2|1
1733739270000|2024-12-09 10:14:30|42733.4|42713.4|42733.7|42713.7|42733.7|42713.7|42733.4|42713.4|3
1733739280000|2024-12-09 10:14:40|42735.9|42715.9|42733.8|42713.8|42735.9|42715.9|42733.7|42713.7|0
1733739290000|2024-12-09 10:14:50|42734.1|42714.1|42738.8|42718.8|42743.4|42723.4|42733.8|42713.8|6
1733739300000|2024-12-09 10:15:00|42743.1|42723.1|42743.8|42723.8|42743.8|42723.8|42739.1|42719.1|8
1733739310000|2024-12-09 10:15:10|42745.9|42725.9|42743.8|42723.8|42745.9|42725.9|42741.3|42721.3|5
1733739330000|2024-12-09 10:15:30|42743.4|42723.4|42743.8|42723.8|42743.8|42723.8|42740.9|42720.9|3
1733739340000|2024-12-09 10:15:40|42745.9|42725.9|42743.8|42723.8|42745.9|42725.9|42743.8|42723.8|3
1733739350000|2024-12-09 10:15:50|42743.4|42723.4|42743.8|42723.8|42743.8|42723.8|42741.6|42721.6|4
1733739370000|2024-12-09 10:16:10|||||||||1
1733739380000|2024-12-09 10:16:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|2
1733739390000|2024-12-09 10:16:30|42744.4|42724.4|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|4
1733739400000|2024-12-09 10:16:40|42743.8|42723.8|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|5
1733739410000|2024-12-09 10:16:50|42748.8|42728.8|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|0
1733739420000|2024-12-09 10:17:00|42744.1|42724.1|42743.8|42723.8|42748.8|42728.8|42743.8|42723.8|3
1733739430000|2024-12-09 10:17:10|42745.9|42725.9|42746.3|42726.3|42746.3|42726.3|42745.9|42725.9|5
1733739440000|2024-12-09 10:17:20|42748.8|42728.8|42753.8|42733.8|42755.9|42735.9|42748.8|42728.8|6
1733739450000|2024-12-09 10:17:30|42751.6|42731.6|42754.1|42734.1|42756.3|42736.3|42751.6|42731.6|2
1733739460000|2024-12-09 10:17:40|42753.4|42733.4|42746.3|42726.3|42753.4|42733.4|42743.8|42723.8|17
1733739470000|2024-12-09 10:17:50|42748.4|42728.4|42753.8|42733.8|42753.8|42733.8|42748.4|42728.4|4
1733739480000|2024-12-09 10:18:00|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|10
1733739490000|2024-12-09 10:18:10|42755.9|42735.9|42743.8|42723.8|42756.3|42736.3|42743.8|42723.8|14
1733739500000|2024-12-09 10:18:20|42741.3|42721.3|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|2
1733739510000|2024-12-09 10:18:30|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|0
1733739520000|2024-12-09 10:18:40|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|2
1733739530000|2024-12-09 10:18:50|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|0
1733739540000|2024-12-09 10:19:00|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|6
1733739550000|2024-12-09 10:19:10|42733.8|42713.8|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|0
1733739560000|2024-12-09 10:19:20|42738.4|42718.4|42738.4|42718.4|42738.8|42718.8|42734.4|42714.4|1
1733739570000|2024-12-09 10:19:30|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|1
1733739580000|2024-12-09 10:19:40|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|1
1733739590000|2024-12-09 10:19:50|42743.4|42723.4|42743.8|42723.8|42746.3|42726.3|42741.3|42721.3|3
1733739600000|2024-12-09 10:20:00|42745.9|42725.9|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|0
1733739610000|2024-12-09 10:20:10|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1733739620000|2024-12-09 10:20:20|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|0
1733739630000|2024-12-09 10:20:30|42746.6|42726.6|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|0
1733739650000|2024-12-09 10:20:50|||||||||2
1733739660000|2024-12-09 10:21:00|42750.9|42730.9|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|0
1733739670000|2024-12-09 10:21:10|42749.1|42729.1|42748.8|42728.8|42751.3|42731.3|42746.3|42726.3|1
1733739680000|2024-12-09 10:21:20|42746.3|42726.3|42758.8|42738.8|42758.8|42738.8|42746.3|42726.3|4
1733739690000|2024-12-09 10:21:30|42761.3|42741.3|42768.8|42748.8|42768.8|42748.8|42761.3|42741.3|0
1733739700000|2024-12-09 10:21:40|42766.3|42746.3|42768.8|42748.8|42768.8|42748.8|42763.8|42743.8|6
1733739710000|2024-12-09 10:21:50|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|7
1733739720000|2024-12-09 10:22:00|42774.1|42754.1|42778.8|42758.8|42778.8|42758.8|42774.1|42754.1|4
1733739730000|2024-12-09 10:22:10|||||||||11
1733739740000|2024-12-09 10:22:20|42776.6|42756.6|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|1
1733739750000|2024-12-09 10:22:30|42776.3|42756.3|42778.8|42758.8|42778.8|42758.8|42776.3|42756.3|2
1733739760000|2024-12-09 10:22:40|42781.3|42761.3|42778.8|42758.8|42781.3|42761.3|42778.8|42758.8|5
1733739770000|2024-12-09 10:22:50|42781.3|42761.3|42781.3|42761.3|42781.3|42761.3|42778.8|42758.8|3
1733739780000|2024-12-09 10:23:00|42779.1|42759.1|42773.8|42753.8|42779.1|42759.1|42773.8|42753.8|14
1733739790000|2024-12-09 10:23:10|42771.3|42751.3|42768.8|42748.8|42771.3|42751.3|42768.8|42748.8|2
1733739800000|2024-12-09 10:23:20|42768.1|42748.1|42761.3|42741.3|42768.1|42748.1|42761.3|42741.3|8
1733739810000|2024-12-09 10:23:30|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|11
1733739820000|2024-12-09 10:23:40|42761.6|42741.6|42763.8|42743.8|42763.8|42743.8|42761.3|42741.3|1
1733739830000|2024-12-09 10:23:50|42766.3|42746.3|42761.3|42741.3|42766.3|42746.3|42761.3|42741.3|3
1733739840000|2024-12-09 10:24:00|42758.8|42738.8|42756.3|42736.3|42761.3|42741.3|42756.3|42736.3|0
1733739850000|2024-12-09 10:24:10|42756.6|42736.6|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|3
1733739860000|2024-12-09 10:24:20|42758.4|42738.4|42760.9|42740.9|42763.8|42743.8|42758.4|42738.4|12
1733739870000|2024-12-09 10:24:30|42758.8|42738.8|42751.3|42731.3|42758.8|42738.8|42751.3|42731.3|4
1733739880000|2024-12-09 10:24:40|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1733739890000|2024-12-09 10:24:50|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42753.8|42733.8|1
1733739900000|2024-12-09 10:25:00|42754.1|42734.1|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|4
1733739910000|2024-12-09 10:25:10|42761.3|42741.3|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|3
1733739940000|2024-12-09 10:25:40|42758.4|42738.4|42756.6|42736.6|42758.8|42738.8|42756.3|42736.3|0
1733739950000|2024-12-09 10:25:50|42758.4|42738.4|42758.8|42738.8|42758.8|42738.8|42758.4|42738.4|0
1733739960000|2024-12-09 10:26:00|42756.6|42736.6|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1733739970000|2024-12-09 10:26:10|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|2
1733739980000|2024-12-09 10:26:20|42759.1|42739.1|42758.8|42738.8|42760.9|42740.9|42758.8|42738.8|4
1733739990000|2024-12-09 10:26:30|42763.4|42743.4|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|1
1733740000000|2024-12-09 10:26:40|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|1
1733740030000|2024-12-09 10:27:10|42758.8|42738.8|42760.9|42740.9|42761.3|42741.3|42758.8|42738.8|1
1733740040000|2024-12-09 10:27:20|42759.1|42739.1|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|0
1733740050000|2024-12-09 10:27:30|42760.9|42740.9|42756.3|42736.3|42760.9|42740.9|42756.3|42736.3|1
1733740060000|2024-12-09 10:27:40|42758.8|42738.8|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|2
1733740070000|2024-12-09 10:27:50|42751.6|42731.6|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|2
1733740080000|2024-12-09 10:28:00|42753.8|42733.8|42756.6|42736.6|42756.6|42736.6|42753.8|42733.8|1
1733740090000|2024-12-09 10:28:10|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1733740100000|2024-12-09 10:28:20|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|0
1733740120000|2024-12-09 10:28:40|||||||||2
1733740130000|2024-12-09 10:28:50|42759.1|42739.1|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|0
1733740140000|2024-12-09 10:29:00|42758.8|42738.8|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|0
1733740150000|2024-12-09 10:29:10|||||||||3
1733740160000|2024-12-09 10:29:20|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42756.3|42736.3|0
1733740170000|2024-12-09 10:29:30|42756.3|42736.3|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|3
1733740180000|2024-12-09 10:29:40|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|0
1733740190000|2024-12-09 10:29:50|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|0
1733740200000|2024-12-09 10:30:00|42758.4|42738.4|42756.3|42736.3|42761.3|42741.3|42756.3|42736.3|4
1733740210000|2024-12-09 10:30:10|42758.4|42738.4|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|3
1733740220000|2024-12-09 10:30:20|42758.8|42738.8|42756.3|42736.3|42758.8|42738.8|42756.3|42736.3|2
1733740230000|2024-12-09 10:30:30|42753.8|42733.8|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|0
1733740240000|2024-12-09 10:30:40|42756.6|42736.6|42756.6|42736.6|42758.8|42738.8|42756.3|42736.3|0
1733740250000|2024-12-09 10:30:50|42754.1|42734.1|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|4
1733740260000|2024-12-09 10:31:00|42749.5|42729.5|42748.8|42728.8|42749.5|42729.5|42748.8|42728.8|2
1733740270000|2024-12-09 10:31:10|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|0
1733740280000|2024-12-09 10:31:20|42755.9|42735.9|42751.3|42731.3|42755.9|42735.9|42751.3|42731.3|0
1733740290000|2024-12-09 10:31:30|42748.8|42728.8|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|0
1733740300000|2024-12-09 10:31:40|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|0
1733740310000|2024-12-09 10:31:50|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1733740320000|2024-12-09 10:32:00|42756.3|42736.3|42756.6|42736.6|42758.8|42738.8|42751.3|42731.3|8
1733740330000|2024-12-09 10:32:10|42753.8|42733.8|42746.3|42726.3|42753.8|42733.8|42746.3|42726.3|1
1733740340000|2024-12-09 10:32:20|42743.8|42723.8|42741.3|42721.3|42746.3|42726.3|42741.3|42721.3|2
1733740350000|2024-12-09 10:32:30|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|1
1733740360000|2024-12-09 10:32:40|42741.6|42721.6|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|2
1733740370000|2024-12-09 10:32:50|42743.4|42723.4|42746.3|42726.3|42746.6|42726.6|42741.3|42721.3|1
1733740380000|2024-12-09 10:33:00|42745.9|42725.9|42743.8|42723.8|42746.3|42726.3|42743.8|42723.8|0
1733740390000|2024-12-09 10:33:10|42745.9|42725.9|42738.8|42718.8|42746.3|42726.3|42738.8|42718.8|6
1733740400000|2024-12-09 10:33:20|||||||||11
1733740410000|2024-12-09 10:33:30|42736.3|42716.3|42731.6|42711.6|42738.8|42718.8|42731.6|42711.6|0
1733740420000|2024-12-09 10:33:40|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|0
1733740430000|2024-12-09 10:33:50|42731.3|42711.3|42736.3|42716.3|42736.3|42716.3|42731.3|42711.3|1
1733740450000|2024-12-09 10:34:10|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|42733.8|42713.8|5
1733740460000|2024-12-09 10:34:20|42736.3|42716.3|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|0
1733740470000|2024-12-09 10:34:30|42736.3|42716.3|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|7
1733740480000|2024-12-09 10:34:40|42736.3|42716.3|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|0
1733740490000|2024-12-09 10:34:50|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|2
1733740500000|2024-12-09 10:35:00|42736.6|42716.6|42738.8|42718.8|42738.8|42718.8|42736.3|42716.3|1
1733740510000|2024-12-09 10:35:10|42739.1|42719.1|42741.3|42721.3|42741.3|42721.3|42739.1|42719.1|1
1733740520000|2024-12-09 10:35:20|42738.8|42718.8|42743.4|42723.4|42743.8|42723.8|42738.8|42718.8|8
1733740530000|2024-12-09 10:35:30|42741.3|42721.3|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|0
1733740540000|2024-12-09 10:35:40|42741.6|42721.6|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|0
1733740550000|2024-12-09 10:35:50|||||||||2
1733740560000|2024-12-09 10:36:00|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.4|42718.4|1
1733740570000|2024-12-09 10:36:10|42743.8|42723.8|42743.8|42723.8|42748.8|42728.8|42741.3|42721.3|10
1733740580000|2024-12-09 10:36:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|8
1733740590000|2024-12-09 10:36:30|42748.4|42728.4|42741.3|42721.3|42748.4|42728.4|42741.3|42721.3|0
1733740600000|2024-12-09 10:36:40|42743.4|42723.4|42746.3|42726.3|42746.3|42726.3|42741.3|42721.3|3
1733740610000|2024-12-09 10:36:50|42744.1|42724.1|42746.3|42726.3|42746.3|42726.3|42743.8|42723.8|0
1733740620000|2024-12-09 10:37:00|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|2
1733740640000|2024-12-09 10:37:20|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42746|42726|1
1733740650000|2024-12-09 10:37:30|42751|42731|42753.5|42733.5|42753.5|42733.5|42751|42731|4
1733740660000|2024-12-09 10:37:40|42753.8|42733.8|42753.8|42733.8|42756|42736|42753.8|42733.8|1
1733740680000|2024-12-09 10:38:00|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42753.8|42733.8|1
1733740690000|2024-12-09 10:38:10|||||||||4
1733740710000|2024-12-09 10:38:30|42758.5|42738.5|42761|42741|42763.5|42743.5|42754.1|42734.1|11
1733740720000|2024-12-09 10:38:40|42763.1|42743.1|42761.3|42741.3|42763.8|42743.8|42758.8|42738.8|8
1733740730000|2024-12-09 10:38:50|42759.1|42739.1|42761.3|42741.3|42761.3|42741.3|42758.8|42738.8|0
1733740740000|2024-12-09 10:39:00|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|42763.8|42743.8|0
1733740750000|2024-12-09 10:39:10|42761.3|42741.3|42758.8|42738.8|42761.3|42741.3|42758.8|42738.8|13
1733740760000|2024-12-09 10:39:20|42754.1|42734.1|42753.8|42733.8|42756.3|42736.3|42748.8|42728.8|7
1733740770000|2024-12-09 10:39:30|42756|42736|42753.8|42733.8|42756|42736|42753.8|42733.8|2
1733740780000|2024-12-09 10:39:40|42756|42736|42756.6|42736.6|42756.6|42736.6|42756|42736|0
1733740790000|2024-12-09 10:39:50|42758.5|42738.5|42761.3|42741.3|42761.3|42741.3|42756.6|42736.6|1
1733740800000|2024-12-09 10:40:00|42759.1|42739.1|42758.8|42738.8|42759.1|42739.1|42758.8|42738.8|1
1733740810000|2024-12-09 10:40:10|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|9
1733740820000|2024-12-09 10:40:20|42756|42736|42753.8|42733.8|42756|42736|42753.8|42733.8|4
1733740830000|2024-12-09 10:40:30|42756.3|42736.3|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|11
1733740840000|2024-12-09 10:40:40|42751.6|42731.6|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1733740850000|2024-12-09 10:40:50|42748.8|42728.8|42746|42726|42748.8|42728.8|42743.8|42723.8|2
1733740860000|2024-12-09 10:41:00|42746.3|42726.3|42741.3|42721.3|42746.3|42726.3|42741.3|42721.3|2
1733740870000|2024-12-09 10:41:10|42741.6|42721.6|42743.8|42723.8|42743.8|42723.8|42741.6|42721.6|2
1733740880000|2024-12-09 10:41:20|42746.3|42726.3|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|1
1733740890000|2024-12-09 10:41:30|42750.6|42730.6|42751.3|42731.3|42751.3|42731.3|42750.6|42730.6|6
1733740900000|2024-12-09 10:41:40|42753.8|42733.8|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|0
1733740910000|2024-12-09 10:41:50|42753.5|42733.5|42756|42736|42756|42736|42753.5|42733.5|1
1733740920000|2024-12-09 10:42:00|42753.5|42733.5|42748.8|42728.8|42753.5|42733.5|42748.8|42728.8|2
1733740930000|2024-12-09 10:42:10|||||||||1
1733740940000|2024-12-09 10:42:20|42749.2|42729.2|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|5
1733740950000|2024-12-09 10:42:30|42749.2|42729.2|42753.8|42733.8|42753.8|42733.8|42749.2|42729.2|3
1733740960000|2024-12-09 10:42:40|42754.2|42734.2|42753.8|42733.8|42760.6|42740.6|42753.8|42733.8|4
1733740970000|2024-12-09 10:42:50|42751.7|42731.7|42753.8|42733.8|42753.8|42733.8|42751.3|42731.3|0
1733740980000|2024-12-09 10:43:00|42751.3|42731.3|42751|42731|42751.3|42731.3|42751|42731|3
1733740990000|2024-12-09 10:43:10|42753.8|42733.8|42763.8|42743.8|42763.8|42743.8|42753.8|42733.8|5
1733741000000|2024-12-09 10:43:20|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|42761.3|42741.3|4
1733741010000|2024-12-09 10:43:30|42758.8|42738.8|42753.8|42733.8|42758.8|42738.8|42753.8|42733.8|4
1733741030000|2024-12-09 10:43:50|42751.7|42731.7|42753.8|42733.8|42753.8|42733.8|42751.7|42731.7|0
1733741040000|2024-12-09 10:44:00|42751.3|42731.3|42748.8|42728.8|42753.8|42733.8|42748.8|42728.8|0
1733741050000|2024-12-09 10:44:10|42751.7|42731.7|42748.8|42728.8|42751.7|42731.7|42748.8|42728.8|3
1733741060000|2024-12-09 10:44:20|42751.3|42731.3|42741.7|42721.7|42751.3|42731.3|42741.7|42721.7|12
1733741070000|2024-12-09 10:44:30|||||||||13
1733741080000|2024-12-09 10:44:40|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|14
1733741090000|2024-12-09 10:44:50|42739.5|42719.5|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|1
1733741100000|2024-12-09 10:45:00|42743.8|42723.8|42751.3|42731.3|42751.3|42731.3|42743.8|42723.8|7
1733741110000|2024-12-09 10:45:10|42751.7|42731.7|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|6
1733741120000|2024-12-09 10:45:20|42753.5|42733.5|42751.3|42731.3|42753.8|42733.8|42751.3|42731.3|4
1733741130000|2024-12-09 10:45:30|42753.8|42733.8|42754.2|42734.2|42754.2|42734.2|42753.8|42733.8|2
1733741140000|2024-12-09 10:45:40|42756.3|42736.3|42758.8|42738.8|42758.8|42738.8|42753.8|42733.8|0
1733741150000|2024-12-09 10:45:50|42761|42741|42753.8|42733.8|42761|42741|42753.8|42733.8|10
1733741160000|2024-12-09 10:46:00|42751.7|42731.7|42756.3|42736.3|42756.3|42736.3|42751.3|42731.3|5
1733741170000|2024-12-09 10:46:10|42756|42736|42758.8|42738.8|42758.8|42738.8|42756|42736|3
1733741180000|2024-12-09 10:46:20|42753.8|42733.8|42751.7|42731.7|42753.8|42733.8|42751.7|42731.7|7
1733741190000|2024-12-09 10:46:30|42749.5|42729.5|42751.7|42731.7|42751.7|42731.7|42749.2|42729.2|3
1733741200000|2024-12-09 10:46:40|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|42753.8|42733.8|0
1733741210000|2024-12-09 10:46:50|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|42756.3|42736.3|0
1733741220000|2024-12-09 10:47:00|42758.8|42738.8|42758.8|42738.8|42761.3|42741.3|42756.7|42736.7|3
1733741240000|2024-12-09 10:47:20|42761.3|42741.3|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|4
1733741250000|2024-12-09 10:47:30|42761.7|42741.7|42761.7|42741.7|42761.7|42741.7|42761.7|42741.7|4
1733741270000|2024-12-09 10:47:50|||||||||2
1733741290000|2024-12-09 10:48:10|42758.8|42738.8|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|6
1733741300000|2024-12-09 10:48:20|42763.5|42743.5|42758.8|42738.8|42763.8|42743.8|42758.8|42738.8|2
1733741310000|2024-12-09 10:48:30|42756.7|42736.7|42758.8|42738.8|42758.8|42738.8|42756.7|42736.7|0
1733741320000|2024-12-09 10:48:40|42756.7|42736.7|42753.8|42733.8|42756.7|42736.7|42753.8|42733.8|2
1733741330000|2024-12-09 10:48:50|42751.3|42731.3|42751.3|42731.3|42751.3|42731.3|42748.8|42728.8|0
1733741340000|2024-12-09 10:49:00|42751|42731|42748.8|42728.8|42751|42731|42746.3|42726.3|3
1733741350000|2024-12-09 10:49:10|42746.3|42726.3|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|0
1733741380000|2024-12-09 10:49:40|||||||||1
1733741390000|2024-12-09 10:49:50|42751|42731|42748.8|42728.8|42751.3|42731.3|42748.8|42728.8|0
1733741410000|2024-12-09 10:50:10|42746.3|42726.3|42749.2|42729.2|42749.2|42729.2|42746.3|42726.3|2
1733741420000|2024-12-09 10:50:20|42751.3|42731.3|42753.8|42733.8|42753.8|42733.8|42751.3|42731.3|1
1733741430000|2024-12-09 10:50:30|42756|42736|42758.8|42738.8|42763.8|42743.8|42756|42736|6
1733741440000|2024-12-09 10:50:40|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|1
1733741450000|2024-12-09 10:50:50|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|42758.8|42738.8|2
1733741470000|2024-12-09 10:51:10|42761|42741|42761|42741|42761|42741|42761|42741|5
1733741480000|2024-12-09 10:51:20|42761.3|42741.3|42763.8|42743.8|42763.8|42743.8|42758.8|42738.8|1
1733741490000|2024-12-09 10:51:30|42761.7|42741.7|42758.8|42738.8|42761.7|42741.7|42758.8|42738.8|2
1733741500000|2024-12-09 10:51:40|||||||||3
1733741510000|2024-12-09 10:51:50|42761|42741|42758.8|42738.8|42761.3|42741.3|42753.8|42733.8|8
1733741520000|2024-12-09 10:52:00|42753.8|42733.8|42756.3|42736.3|42758.8|42738.8|42753.8|42733.8|13
1733741530000|2024-12-09 10:52:10|42754.2|42734.2|42751.3|42731.3|42754.2|42734.2|42749.2|42729.2|6
1733741540000|2024-12-09 10:52:20|42753.8|42733.8|42748.8|42728.8|42753.8|42733.8|42748.8|42728.8|10
1733741560000|2024-12-09 10:52:40|42746.7|42726.7|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|0
1733741590000|2024-12-09 10:53:10|42746.3|42726.3|42738.8|42718.8|42748.8|42728.8|42738.8|42718.8|33
1733741600000|2024-12-09 10:53:20|42736.7|42716.7|42731.3|42711.3|42736.7|42716.7|42728.8|42708.8|18
1733741610000|2024-12-09 10:53:30|42733.5|42713.5|42733.8|42713.8|42736|42716|42733.5|42713.5|14
1733741620000|2024-12-09 10:53:40|||||||||1
1733741630000|2024-12-09 10:53:50|42736|42716|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|3
1733741650000|2024-12-09 10:54:10|42736.7|42716.7|42734.2|42714.2|42736.7|42716.7|42734.2|42714.2|13
1733741660000|2024-12-09 10:54:20|42733.8|42713.8|42735.6|42715.6|42736.3|42716.3|42731.7|42711.7|9
1733741670000|2024-12-09 10:54:30|42736|42716|42736|42716|42736|42716|42736|42716|5
1733741680000|2024-12-09 10:54:40|42738.1|42718.1|42736|42716|42738.1|42718.1|42736|42716|0
1733741690000|2024-12-09 10:54:50|||||||||2
1733741700000|2024-12-09 10:55:00|42733.8|42713.8|42731.7|42711.7|42736|42716|42731.7|42711.7|3
1733741710000|2024-12-09 10:55:10|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|1
1733741730000|2024-12-09 10:55:30|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|1
1733741740000|2024-12-09 10:55:40|42728.8|42708.8|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|1
1733741750000|2024-12-09 10:55:50|42729.2|42709.2|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|0
1733741770000|2024-12-09 10:56:10|42729.2|42709.2|42731|42711|42731|42711|42728.8|42708.8|1
1733741780000|2024-12-09 10:56:20|42731.3|42711.3|42731.3|42711.3|42733.5|42713.5|42731.3|42711.3|2
1733741790000|2024-12-09 10:56:30|42728.8|42708.8|42733.8|42713.8|42733.8|42713.8|42728.8|42708.8|9
1733741800000|2024-12-09 10:56:40|42736|42716|42733.8|42713.8|42736.3|42716.3|42731.3|42711.3|0
1733741810000|2024-12-09 10:56:50|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|2
1733741820000|2024-12-09 10:57:00|42731.3|42711.3|42733.8|42713.8|42733.8|42713.8|42731.3|42711.3|0
1733741830000|2024-12-09 10:57:10|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1733741840000|2024-12-09 10:57:20|42736.7|42716.7|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|0
1733741850000|2024-12-09 10:57:30|42733.8|42713.8|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|0
1733741860000|2024-12-09 10:57:40|42734.2|42714.2|42738.8|42718.8|42738.8|42718.8|42733.8|42713.8|0
1733741870000|2024-12-09 10:57:50|42741|42721|42741|42721|42741.3|42721.3|42738.8|42718.8|0
1733741880000|2024-12-09 10:58:00|42741.3|42721.3|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|0
1733741890000|2024-12-09 10:58:10|42739.2|42719.2|42736.3|42716.3|42741.3|42721.3|42736.3|42716.3|5
1733741900000|2024-12-09 10:58:20|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|42731.7|42711.7|3
1733741910000|2024-12-09 10:58:30|42729.5|42709.5|42728.5|42708.5|42729.5|42709.5|42726.3|42706.3|0
1733741920000|2024-12-09 10:58:40|42726.7|42706.7|42731.3|42711.3|42731.3|42711.3|42726.3|42706.3|6
1733741930000|2024-12-09 10:58:50|42728.8|42708.8|42731.3|42711.3|42731.3|42711.3|42728.8|42708.8|1
1733741950000|2024-12-09 10:59:10|42733.5|42713.5|42738.5|42718.5|42738.5|42718.5|42733.5|42713.5|1
1733741960000|2024-12-09 10:59:20|42736.3|42716.3|42738.8|42718.8|42741|42721|42736|42716|0
1733741970000|2024-12-09 10:59:30|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|1
1733741980000|2024-12-09 10:59:40|42734.2|42714.2|42733.8|42713.8|42736.3|42716.3|42733.8|42713.8|1
1733741990000|2024-12-09 10:59:50|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42733.8|42713.8|9
1733742000000|2024-12-09 11:00:00|42734.2|42714.2|42738.8|42718.8|42738.8|42718.8|42734.2|42714.2|10
1733742010000|2024-12-09 11:00:10|42741|42721|42751|42731|42753.8|42733.8|42741|42721|15
1733742020000|2024-12-09 11:00:20|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|42748.8|42728.8|3
1733742030000|2024-12-09 11:00:30|42746.3|42726.3|42746.3|42726.3|42748.8|42728.8|42746.3|42726.3|1
1733742040000|2024-12-09 11:00:40|42748.5|42728.5|42746.3|42726.3|42748.8|42728.8|42744.2|42724.2|0
1733742050000|2024-12-09 11:00:50|42748.5|42728.5|42741.3|42721.3|42748.8|42728.8|42741.3|42721.3|5
1733742060000|2024-12-09 11:01:00|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|5
1733742070000|2024-12-09 11:01:10|42741|42721|42746.3|42726.3|42746.3|42726.3|42738.8|42718.8|7
1733742080000|2024-12-09 11:01:20|42746.7|42726.7|42748.8|42728.8|42756.3|42736.3|42746.7|42726.7|24
1733742090000|2024-12-09 11:01:30|42746.7|42726.7|42748.8|42728.8|42748.8|42728.8|42746.3|42726.3|0
1733742100000|2024-12-09 11:01:40|42746.7|42726.7|42746.3|42726.3|42746.7|42726.7|42743.8|42723.8|0
1733742110000|2024-12-09 11:01:50|42744.2|42724.2|42746.3|42726.3|42748.8|42728.8|42743.8|42723.8|1
1733742120000|2024-12-09 11:02:00|42744.2|42724.2|42736.3|42716.3|42744.2|42724.2|42736.3|42716.3|10
1733742130000|2024-12-09 11:02:10|42734.2|42714.2|42728.8|42708.8|42734.2|42714.2|42728.8|42708.8|0
1733742140000|2024-12-09 11:02:20|42731|42711|42728.8|42708.8|42731.3|42711.3|42728.8|42708.8|1
1733742150000|2024-12-09 11:02:30|||||||||9
1733742160000|2024-12-09 11:02:40|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|42726.3|42706.3|7
1733742170000|2024-12-09 11:02:50|42724.2|42704.2|42724.2|42704.2|42726.3|42706.3|42723.8|42703.8|0
1733742180000|2024-12-09 11:03:00|42723.8|42703.8|42718.8|42698.8|42723.8|42703.8|42718.8|42698.8|2
1733742190000|2024-12-09 11:03:10|42719.2|42699.2|42718.8|42698.8|42721.3|42701.3|42718.8|42698.8|9
1733742200000|2024-12-09 11:03:20|42716.3|42696.3|42718.8|42698.8|42718.8|42698.8|42716.3|42696.3|1
1733742210000|2024-12-09 11:03:30|42723.8|42703.8|42733.8|42713.8|42733.8|42713.8|42723.8|42703.8|3
1733742220000|2024-12-09 11:03:40|42731.3|42711.3|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|0
1733742230000|2024-12-09 11:03:50|42733.5|42713.5|42736.3|42716.3|42736.3|42716.3|42733.5|42713.5|0
1733742240000|2024-12-09 11:04:00|42738.8|42718.8|42743.9|42723.9|42743.9|42723.9|42736.3|42716.3|3
1733742250000|2024-12-09 11:04:10|42746|42726|42746.4|42726.4|42748.9|42728.9|42746|42726|6
1733742260000|2024-12-09 11:04:20|42748.5|42728.5|42748.9|42728.9|42751.4|42731.4|42746.4|42726.4|0
1733742270000|2024-12-09 11:04:30|42746.7|42726.7|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|0
1733742280000|2024-12-09 11:04:40|42746.4|42726.4|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|0
1733742290000|2024-12-09 11:04:50|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|2
1733742300000|2024-12-09 11:05:00|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|4
1733742320000|2024-12-09 11:05:20|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|0
1733742340000|2024-12-09 11:05:40|42736.7|42716.7|42736|42716|42736.7|42716.7|42733.9|42713.9|1
1733742350000|2024-12-09 11:05:50|42736.4|42716.4|42738.9|42718.9|42741.4|42721.4|42736.4|42716.4|7
1733742360000|2024-12-09 11:06:00|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42738.9|42718.9|2
1733742370000|2024-12-09 11:06:10|42741.7|42721.7|42746.4|42726.4|42746.4|42726.4|42741.7|42721.7|2
1733742380000|2024-12-09 11:06:20|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1733742390000|2024-12-09 11:06:30|42748.9|42728.9|42753.9|42733.9|42753.9|42733.9|42748.9|42728.9|1
1733742410000|2024-12-09 11:06:50|42748.9|42728.9|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|2
1733742420000|2024-12-09 11:07:00|42749.2|42729.2|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|0
1733742430000|2024-12-09 11:07:10|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1733742440000|2024-12-09 11:07:20|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|4
1733742450000|2024-12-09 11:07:30|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1733742460000|2024-12-09 11:07:40|42748.5|42728.5|42751.4|42731.4|42751.4|42731.4|42746.4|42726.4|0
1733742470000|2024-12-09 11:07:50|42751|42731|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|0
1733742480000|2024-12-09 11:08:00|42751.4|42731.4|42743.9|42723.9|42751.4|42731.4|42743.9|42723.9|2
1733742490000|2024-12-09 11:08:10|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|0
1733742500000|2024-12-09 11:08:20|42743.9|42723.9|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|0
1733742510000|2024-12-09 11:08:30|42748.5|42728.5|42748.9|42728.9|42748.9|42728.9|42746.4|42726.4|0
1733742540000|2024-12-09 11:09:00|42746.7|42726.7|42748.9|42728.9|42751.4|42731.4|42746.7|42726.7|2
1733742550000|2024-12-09 11:09:10|42746.7|42726.7|42743.9|42723.9|42748.5|42728.5|42743.9|42723.9|3
1733742560000|2024-12-09 11:09:20|42741.7|42721.7|42746.4|42726.4|42746.4|42726.4|42741.7|42721.7|1
1733742580000|2024-12-09 11:09:40|42744.2|42724.2|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|2
1733742590000|2024-12-09 11:09:50|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|42748.5|42728.5|0
1733742600000|2024-12-09 11:10:00|42750.7|42730.7|42748.9|42728.9|42753.9|42733.9|42748.9|42728.9|11
1733742610000|2024-12-09 11:10:10|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|42743.9|42723.9|3
1733742620000|2024-12-09 11:10:20|42746|42726|42746.4|42726.4|42748.9|42728.9|42746|42726|0
1733742630000|2024-12-09 11:10:30|42748.5|42728.5|42748.9|42728.9|42748.9|42728.9|42746.7|42726.7|0
1733742640000|2024-12-09 11:10:40|42746.4|42726.4|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1733742650000|2024-12-09 11:10:50|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|1
1733742660000|2024-12-09 11:11:00|||||||||1
1733742680000|2024-12-09 11:11:20|42748.9|42728.9|42748.9|42728.9|42751.4|42731.4|42746.4|42726.4|4
1733742700000|2024-12-09 11:11:40|42749.6|42729.6|42748.9|42728.9|42753.5|42733.5|42748.9|42728.9|8
1733742710000|2024-12-09 11:11:50|42751.4|42731.4|42753.9|42733.9|42753.9|42733.9|42751.4|42731.4|1
1733742720000|2024-12-09 11:12:00|42754.2|42734.2|42758.9|42738.9|42758.9|42738.9|42754.2|42734.2|12
1733742730000|2024-12-09 11:12:10|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|2
1733742740000|2024-12-09 11:12:20|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42761.7|42741.7|1
1733742750000|2024-12-09 11:12:30|42766|42746|42766.4|42746.4|42766.4|42746.4|42766|42746|3
1733742760000|2024-12-09 11:12:40|42768.5|42748.5|42770.7|42750.7|42770.7|42750.7|42768.5|42748.5|0
1733742770000|2024-12-09 11:12:50|42768.5|42748.5|42771.4|42751.4|42771.4|42751.4|42768.5|42748.5|12
1733742780000|2024-12-09 11:13:00|42773.9|42753.9|42781.4|42761.4|42781.4|42761.4|42773.9|42753.9|8
1733742790000|2024-12-09 11:13:10|42776.4|42756.4|42773.5|42753.5|42778.9|42758.9|42771|42751|19
1733742800000|2024-12-09 11:13:20|42771.4|42751.4|42773.9|42753.9|42773.9|42753.9|42771.4|42751.4|4
1733742810000|2024-12-09 11:13:30|42773.5|42753.5|42768.9|42748.9|42773.5|42753.5|42768.9|42748.9|1
1733742820000|2024-12-09 11:13:40|42766.7|42746.7|42763.9|42743.9|42766.7|42746.7|42763.9|42743.9|2
1733742830000|2024-12-09 11:13:50|42766.4|42746.4|42766.4|42746.4|42766.4|42746.4|42763.9|42743.9|0
1733742840000|2024-12-09 11:14:00|||||||||2
1733742850000|2024-12-09 11:14:10|42768.9|42748.9|42768.9|42748.9|42768.9|42748.9|42766.4|42746.4|0
1733742860000|2024-12-09 11:14:20|42768.5|42748.5|42758.5|42738.5|42768.5|42748.5|42758.5|42738.5|9
1733742870000|2024-12-09 11:14:30|42758.9|42738.9|42756.4|42736.4|42759.2|42739.2|42756.4|42736.4|1
1733742880000|2024-12-09 11:14:40|42758.5|42738.5|42758.9|42738.9|42758.9|42738.9|42756.4|42736.4|2
1733742890000|2024-12-09 11:14:50|42761|42741|42764.2|42744.2|42771.4|42751.4|42761|42741|4
1733742900000|2024-12-09 11:15:00|42766.4|42746.4|42763.9|42743.9|42766.4|42746.4|42763.9|42743.9|0
1733742910000|2024-12-09 11:15:10|||||||||1
1733742920000|2024-12-09 11:15:20|42761.7|42741.7|42761.7|42741.7|42761.7|42741.7|42761.7|42741.7|0
1733742930000|2024-12-09 11:15:30|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|0
1733742940000|2024-12-09 11:15:40|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|0
1733742960000|2024-12-09 11:16:00|42763.5|42743.5|42763.9|42743.9|42763.9|42743.9|42763.5|42743.5|8
1733742970000|2024-12-09 11:16:10|||||||||1
1733742990000|2024-12-09 11:16:30|||||||||1
1733743000000|2024-12-09 11:16:40|42761.7|42741.7|42758.9|42738.9|42761.7|42741.7|42758.9|42738.9|3
1733743020000|2024-12-09 11:17:00|42756.4|42736.4|42758.9|42738.9|42758.9|42738.9|42756.4|42736.4|1
1733743030000|2024-12-09 11:17:10|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|42761.4|42741.4|2
1733743050000|2024-12-09 11:17:30|42763.5|42743.5|42766.4|42746.4|42766.4|42746.4|42761.4|42741.4|1
1733743060000|2024-12-09 11:17:40|42768.5|42748.5|42766.4|42746.4|42768.9|42748.9|42766.4|42746.4|0
1733743070000|2024-12-09 11:17:50|42768.9|42748.9|42766.4|42746.4|42768.9|42748.9|42766.4|42746.4|3
1733743080000|2024-12-09 11:18:00|42766|42746|42766|42746|42766.4|42746.4|42763.9|42743.9|0
1733743090000|2024-12-09 11:18:10|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42763.9|42743.9|4
1733743100000|2024-12-09 11:18:20|42771|42751|42768.9|42748.9|42771.4|42751.4|42768.9|42748.9|0
1733743110000|2024-12-09 11:18:30|42769.2|42749.2|42766.4|42746.4|42771.4|42751.4|42766.4|42746.4|2
1733743120000|2024-12-09 11:18:40|42768.9|42748.9|42766.4|42746.4|42768.9|42748.9|42766.4|42746.4|2
1733743130000|2024-12-09 11:18:50|42763.9|42743.9|42763.9|42743.9|42766.4|42746.4|42763.9|42743.9|0
1733743140000|2024-12-09 11:19:00|42759.2|42739.2|42753.9|42733.9|42759.2|42739.2|42753.9|42733.9|2
1733743150000|2024-12-09 11:19:10|42758.2|42738.2|42761.4|42741.4|42761.4|42741.4|42758.2|42738.2|4
1733743160000|2024-12-09 11:19:20|42759.2|42739.2|42753.9|42733.9|42759.2|42739.2|42753.9|42733.9|5
1733743170000|2024-12-09 11:19:30|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1733743180000|2024-12-09 11:19:40|42751|42731|42751.4|42731.4|42751.4|42731.4|42748.9|42728.9|2
1733743190000|2024-12-09 11:19:50|42748.9|42728.9|42748.9|42728.9|42751.4|42731.4|42748.9|42728.9|0
1733743200000|2024-12-09 11:20:00|42746.7|42726.7|42744.2|42724.2|42748.9|42728.9|42744.2|42724.2|2
1733743210000|2024-12-09 11:20:10|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|42741.4|42721.4|4
1733743220000|2024-12-09 11:20:20|42743.5|42723.5|42743.9|42723.9|42743.9|42723.9|42743.5|42723.5|0
1733743230000|2024-12-09 11:20:30|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|42746.4|42726.4|2
1733743240000|2024-12-09 11:20:40|42748.5|42728.5|42748.9|42728.9|42748.9|42728.9|42746.7|42726.7|0
1733743250000|2024-12-09 11:20:50|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|42751.4|42731.4|0
1733743260000|2024-12-09 11:21:00|42749.2|42729.2|42746.7|42726.7|42749.2|42729.2|42746.7|42726.7|4
1733743270000|2024-12-09 11:21:10|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|0
1733743280000|2024-12-09 11:21:20|42746.4|42726.4|42743.9|42723.9|42748.9|42728.9|42743.9|42723.9|1
1733743290000|2024-12-09 11:21:30|42746.4|42726.4|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|0
1733743300000|2024-12-09 11:21:40|42743.9|42723.9|42743.5|42723.5|42743.9|42723.9|42743.5|42723.5|1
1733743310000|2024-12-09 11:21:50|42741|42721|42741|42721|42743.5|42723.5|42741|42721|3
1733743320000|2024-12-09 11:22:00|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|42738.9|42718.9|1
1733743330000|2024-12-09 11:22:10|42741|42721|42741|42721|42741|42721|42741|42721|3
1733743340000|2024-12-09 11:22:20|42738.9|42718.9|42743.9|42723.9|42743.9|42723.9|42738.9|42718.9|0
1733743350000|2024-12-09 11:22:30|42746.4|42726.4|42744.2|42724.2|42746.4|42726.4|42743.9|42723.9|0
1733743360000|2024-12-09 11:22:40|42743.9|42723.9|42738.9|42718.9|42746.4|42726.4|42738.9|42718.9|13
1733743370000|2024-12-09 11:22:50|42736.4|42716.4|42733.5|42713.5|42736.4|42716.4|42733.5|42713.5|13
1733743380000|2024-12-09 11:23:00|42735.7|42715.7|42736.4|42716.4|42736.4|42716.4|42735.7|42715.7|1
1733743400000|2024-12-09 11:23:20|42738.9|42718.9|42741.4|42721.4|42741.4|42721.4|42736.4|42716.4|0
1733743410000|2024-12-09 11:23:30|42738.9|42718.9|42746|42726|42746|42726|42738.9|42718.9|6
1733743420000|2024-12-09 11:23:40|42748.2|42728.2|42748.5|42728.5|42748.5|42728.5|42748.2|42728.2|0
1733743430000|2024-12-09 11:23:50|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|42748.9|42728.9|1
1733743440000|2024-12-09 11:24:00|42749.2|42729.2|42751.4|42731.4|42753.5|42733.5|42748.5|42728.5|26
1733743460000|2024-12-09 11:24:20|42751|42731|42746.4|42726.4|42751.4|42731.4|42746.4|42726.4|0
1733743470000|2024-12-09 11:24:30|42748.9|42728.9|42748.9|42728.9|42751.4|42731.4|42746.4|42726.4|0
1733743480000|2024-12-09 11:24:40|42751.4|42731.4|42756.7|42736.7|42758.5|42738.5|42748.9|42728.9|12
1733743490000|2024-12-09 11:24:50|42758.9|42738.9|42761.4|42741.4|42761.7|42741.7|42756.4|42736.4|22
1733743500000|2024-12-09 11:25:00|42763.9|42743.9|42763.9|42743.9|42763.9|42743.9|42761|42741|5
1733743510000|2024-12-09 11:25:10|42766.4|42746.4|42768.9|42748.9|42768.9|42748.9|42764.2|42744.2|10
1733743520000|2024-12-09 11:25:20|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|42769.2|42749.2|6
1733743530000|2024-12-09 11:25:30|42771.4|42751.4|42775.7|42755.7|42775.7|42755.7|42771.4|42751.4|8
1733743540000|2024-12-09 11:25:40|42778.2|42758.2|42773.9|42753.9|42778.2|42758.2|42773.9|42753.9|5
1733743550000|2024-12-09 11:25:50|42771.7|42751.7|42768.9|42748.9|42773.9|42753.9|42768.9|42748.9|3
1733743560000|2024-12-09 11:26:00|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|2
1733743580000|2024-12-09 11:26:20|42771.7|42751.7|42771|42751|42773.9|42753.9|42768.9|42748.9|9
1733743590000|2024-12-09 11:26:30|42773.5|42753.5|42783.9|42763.9|42783.9|42763.9|42773.5|42753.5|7
1733743600000|2024-12-09 11:26:40|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|11
1733743610000|2024-12-09 11:26:50|42776.7|42756.7|42778.9|42758.9|42778.9|42758.9|42776.7|42756.7|3
1733743620000|2024-12-09 11:27:00|42781|42761|42781.4|42761.4|42783.9|42763.9|42778.9|42758.9|6
1733743630000|2024-12-09 11:27:10|42779.2|42759.2|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|1
1733743650000|2024-12-09 11:27:30|42781.1|42761.1|42778.9|42758.9|42781.4|42761.4|42778.9|42758.9|1
1733743660000|2024-12-09 11:27:40|||||||||1
1733743670000|2024-12-09 11:27:50|42776.4|42756.4|42773.9|42753.9|42776.4|42756.4|42773.9|42753.9|1
1733743680000|2024-12-09 11:28:00|42771.7|42751.7|42766.4|42746.4|42771.7|42751.7|42766.4|42746.4|1
1733743690000|2024-12-09 11:28:10|42764.2|42744.2|42763.9|42743.9|42764.2|42744.2|42763.9|42743.9|9
1733743700000|2024-12-09 11:28:20|42766.4|42746.4|42764.2|42744.2|42766.4|42746.4|42763.9|42743.9|5
1733743710000|2024-12-09 11:28:30|42766.4|42746.4|42764.2|42744.2|42766.4|42746.4|42764.2|42744.2|0
1733743720000|2024-12-09 11:28:40|42766.4|42746.4|42764.6|42744.6|42766.4|42746.4|42764.2|42744.2|4
1733743730000|2024-12-09 11:28:50|42764.2|42744.2|42769.2|42749.2|42769.2|42749.2|42764.2|42744.2|4
1733743740000|2024-12-09 11:29:00|42771.7|42751.7|42769.2|42749.2|42771.7|42751.7|42769.2|42749.2|19
1733743750000|2024-12-09 11:29:10|42766.7|42746.7|42759.2|42739.2|42766.7|42746.7|42759.2|42739.2|6
1733743760000|2024-12-09 11:29:20|42756.7|42736.7|42749.6|42729.6|42756.7|42736.7|42747.1|42727.1|16
1733743770000|2024-12-09 11:29:30|42747.1|42727.1|42747.1|42727.1|42749.6|42729.6|42747.1|42727.1|3
1733743780000|2024-12-09 11:29:40|42749.2|42729.2|42749.6|42729.6|42749.6|42729.6|42749.2|42729.2|0
1733743790000|2024-12-09 11:29:50|42747.1|42727.1|42749.6|42729.6|42752.1|42732.1|42747.1|42727.1|8
1733743800000|2024-12-09 11:30:00|42751.7|42731.7|42747.1|42727.1|42751.7|42731.7|42747.1|42727.1|3
1733743810000|2024-12-09 11:30:10|42744.6|42724.6|42744.2|42724.2|42744.6|42724.6|42744.2|42724.2|3
1733743820000|2024-12-09 11:30:20|42742.1|42722.1|42741.8|42721.8|42742.1|42722.1|42739.2|42719.2|4
1733743830000|2024-12-09 11:30:30|42742.1|42722.1|42741.8|42721.8|42742.1|42722.1|42741.8|42721.8|6
1733743840000|2024-12-09 11:30:40|42739.3|42719.3|42736.8|42716.8|42739.3|42719.3|42736.8|42716.8|1
1733743850000|2024-12-09 11:30:50|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|42739.3|42719.3|0
1733743860000|2024-12-09 11:31:00|42734.6|42714.6|42734.3|42714.3|42734.6|42714.6|42734.3|42714.3|6
1733743870000|2024-12-09 11:31:10|42734.6|42714.6|42724.6|42704.6|42734.6|42714.6|42724.6|42704.6|11
1733743880000|2024-12-09 11:31:20|42722.4|42702.4|42719.6|42699.6|42722.4|42702.4|42714.9|42694.9|3
1733743890000|2024-12-09 11:31:30|42717.4|42697.4|42712.1|42692.1|42717.4|42697.4|42712.1|42692.1|18
1733743900000|2024-12-09 11:31:40|42711.8|42691.8|42707.1|42687.1|42711.8|42691.8|42707.1|42687.1|2
1733743910000|2024-12-09 11:31:50|42711.8|42691.8|42721.8|42701.8|42721.8|42701.8|42711.8|42691.8|13
1733743920000|2024-12-09 11:32:00|42724.3|42704.3|42726.4|42706.4|42726.4|42706.4|42724.3|42704.3|0
1733743930000|2024-12-09 11:32:10|42728.9|42708.9|42726.8|42706.8|42729.3|42709.3|42726.8|42706.8|4
1733743940000|2024-12-09 11:32:20|42726.4|42706.4|42726.8|42706.8|42726.8|42706.8|42724.3|42704.3|0
1733743950000|2024-12-09 11:32:30|42728.9|42708.9|42724.3|42704.3|42729.3|42709.3|42724.3|42704.3|4
1733743960000|2024-12-09 11:32:40|42726.4|42706.4|42726.8|42706.8|42726.8|42706.8|42724.3|42704.3|0
1733743970000|2024-12-09 11:32:50|42728.9|42708.9|42724.3|42704.3|42729.3|42709.3|42722.1|42702.1|12
1733743980000|2024-12-09 11:33:00|42722.1|42702.1|42724.3|42704.3|42724.3|42704.3|42717.1|42697.1|2
1733743990000|2024-12-09 11:33:10|42726.8|42706.8|42726.8|42706.8|42731.8|42711.8|42726.8|42706.8|28
1733744000000|2024-12-09 11:33:20|42728.9|42708.9|42736.8|42716.8|42736.8|42716.8|42728.9|42708.9|8
1733744010000|2024-12-09 11:33:30|42739.3|42719.3|42751.4|42731.4|42751.4|42731.4|42739.3|42719.3|16
1733744020000|2024-12-09 11:33:40|42753.6|42733.6|42764.3|42744.3|42764.3|42744.3|42751.4|42731.4|5
1733744030000|2024-12-09 11:33:50|42765|42745|42764.3|42744.3|42766.8|42746.8|42761.8|42741.8|13
1733744040000|2024-12-09 11:34:00|42766.4|42746.4|42776.8|42756.8|42776.8|42756.8|42766.4|42746.4|44
1733744050000|2024-12-09 11:34:10|42774.3|42754.3|42779.3|42759.3|42779.6|42759.6|42774.3|42754.3|15
1733744060000|2024-12-09 11:34:20|42781.8|42761.8|42779.3|42759.3|42784.3|42764.3|42779.3|42759.3|8
1733744070000|2024-12-09 11:34:30|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42779.6|42759.6|14
1733744080000|2024-12-09 11:34:40|42781.8|42761.8|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|9
1733744090000|2024-12-09 11:34:50|42783.9|42763.9|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|15
1733744100000|2024-12-09 11:35:00|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|2
1733744110000|2024-12-09 11:35:10|42782.1|42762.1|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|3
1733744120000|2024-12-09 11:35:20|42784.3|42764.3|42782.1|42762.1|42784.3|42764.3|42779.6|42759.6|11
1733744130000|2024-12-09 11:35:30|42781.8|42761.8|42781.4|42761.4|42784.3|42764.3|42781.4|42761.4|6
1733744140000|2024-12-09 11:35:40|42781.8|42761.8|42779.3|42759.3|42783.9|42763.9|42779.3|42759.3|0
1733744150000|2024-12-09 11:35:50|42781.4|42761.4|42779.3|42759.3|42781.4|42761.4|42779.3|42759.3|13
1733744160000|2024-12-09 11:36:00|42773.9|42753.9|42784.6|42764.6|42784.6|42764.6|42773.9|42753.9|16
1733744170000|2024-12-09 11:36:10|42784.3|42764.3|42781.8|42761.8|42786.8|42766.8|42779.6|42759.6|12
1733744180000|2024-12-09 11:36:20|42779.6|42759.6|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|3
1733744190000|2024-12-09 11:36:30|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|3
1733744200000|2024-12-09 11:36:40|42779.6|42759.6|42781.8|42761.8|42781.8|42761.8|42779.6|42759.6|5
1733744210000|2024-12-09 11:36:50|||||||||2
1733744220000|2024-12-09 11:37:00|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42774.3|42754.3|4
1733744230000|2024-12-09 11:37:10|42776.4|42756.4|42778.9|42758.9|42778.9|42758.9|42776.4|42756.4|5
1733744250000|2024-12-09 11:37:30|42781.1|42761.1|42781.4|42761.4|42781.4|42761.4|42778.9|42758.9|3
1733744260000|2024-12-09 11:37:40|42781.8|42761.8|42781.4|42761.4|42781.8|42761.8|42779.3|42759.3|6
1733744270000|2024-12-09 11:37:50|42779.3|42759.3|42779.3|42759.3|42784.3|42764.3|42779.3|42759.3|3
1733744280000|2024-12-09 11:38:00|42776.8|42756.8|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|17
1733744290000|2024-12-09 11:38:10|42778.9|42758.9|42776.8|42756.8|42778.9|42758.9|42774.3|42754.3|2
1733744300000|2024-12-09 11:38:20|42777.1|42757.1|42779.3|42759.3|42779.3|42759.3|42776.4|42756.4|5
1733744310000|2024-12-09 11:38:30|42778.9|42758.9|42786.8|42766.8|42786.8|42766.8|42776.8|42756.8|14
1733744320000|2024-12-09 11:38:40|42784.3|42764.3|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|2
1733744340000|2024-12-09 11:39:00|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|1
1733744350000|2024-12-09 11:39:10|42782.1|42762.1|42776.8|42756.8|42782.1|42762.1|42776.8|42756.8|6
1733744360000|2024-12-09 11:39:20|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42777.1|42757.1|4
1733744370000|2024-12-09 11:39:30|42777.1|42757.1|42779.3|42759.3|42779.3|42759.3|42777.1|42757.1|4
1733744380000|2024-12-09 11:39:40|42778.9|42758.9|42777.1|42757.1|42779.3|42759.3|42777.1|42757.1|5
1733744390000|2024-12-09 11:39:50|42774.6|42754.6|42777.1|42757.1|42779.3|42759.3|42774.6|42754.6|7
1733744400000|2024-12-09 11:40:00|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1733744410000|2024-12-09 11:40:10|42781.4|42761.4|42784.3|42764.3|42784.3|42764.3|42781.4|42761.4|1
1733744430000|2024-12-09 11:40:30|42786.4|42766.4|42799.3|42779.3|42799.3|42779.3|42786.4|42766.4|19
1733744440000|2024-12-09 11:40:40|42795|42775|42791.8|42771.8|42795|42775|42791.8|42771.8|24
1733744450000|2024-12-09 11:40:50|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42786.8|42766.8|1
1733744460000|2024-12-09 11:41:00|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42786.8|42766.8|1
1733744470000|2024-12-09 11:41:10|42788.9|42768.9|42789.3|42769.3|42789.3|42769.3|42788.9|42768.9|1
1733744480000|2024-12-09 11:41:20|42789.6|42769.6|42791.8|42771.8|42796.4|42776.4|42789.3|42769.3|22
1733744490000|2024-12-09 11:41:30|42791.4|42771.4|42791.8|42771.8|42791.8|42771.8|42791.4|42771.4|5
1733744500000|2024-12-09 11:41:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|0
1733744510000|2024-12-09 11:41:50|||||||||2
1733744520000|2024-12-09 11:42:00|42787.1|42767.1|42784.3|42764.3|42787.1|42767.1|42784.3|42764.3|4
1733744530000|2024-12-09 11:42:10|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|1
1733744540000|2024-12-09 11:42:20|42784.3|42764.3|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|2
1733744550000|2024-12-09 11:42:30|42779.3|42759.3|42779.6|42759.6|42781.8|42761.8|42779.3|42759.3|2
1733744560000|2024-12-09 11:42:40|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42776.8|42756.8|0
1733744570000|2024-12-09 11:42:50|||||||||4
1733744580000|2024-12-09 11:43:00|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|8
1733744590000|2024-12-09 11:43:10|42776.4|42756.4|42779.3|42759.3|42779.3|42759.3|42776.4|42756.4|5
1733744600000|2024-12-09 11:43:20|42778.9|42758.9|42779.3|42759.3|42779.3|42759.3|42778.9|42758.9|8
1733744610000|2024-12-09 11:43:30|42778.9|42758.9|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|4
1733744620000|2024-12-09 11:43:40|42776.8|42756.8|42778.9|42758.9|42778.9|42758.9|42776.8|42756.8|0
1733744630000|2024-12-09 11:43:50|42776.8|42756.8|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|3
1733744640000|2024-12-09 11:44:00|42781.4|42761.4|42779.3|42759.3|42781.4|42761.4|42779.3|42759.3|7
1733744650000|2024-12-09 11:44:10|42781.4|42761.4|42776.8|42756.8|42781.8|42761.8|42774.3|42754.3|2
1733744660000|2024-12-09 11:44:20|42774.6|42754.6|42778.9|42758.9|42779.3|42759.3|42774.3|42754.3|2
1733744670000|2024-12-09 11:44:30|42779.3|42759.3|42776.8|42756.8|42779.3|42759.3|42774.3|42754.3|0
1733744680000|2024-12-09 11:44:40|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42776.8|42756.8|3
1733744690000|2024-12-09 11:44:50|42774.3|42754.3|42776.4|42756.4|42776.4|42756.4|42774.3|42754.3|3
1733744700000|2024-12-09 11:45:00|42776.8|42756.8|42779.3|42759.3|42779.3|42759.3|42774.6|42754.6|1
1733744720000|2024-12-09 11:45:20|||||||||3
1733744730000|2024-12-09 11:45:30|42781.8|42761.8|42784.3|42764.3|42784.3|42764.3|42781.8|42761.8|2
1733744740000|2024-12-09 11:45:40|||||||||4
1733744750000|2024-12-09 11:45:50|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|42786.8|42766.8|4
1733744760000|2024-12-09 11:46:00|42784.3|42764.3|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|4
1733744770000|2024-12-09 11:46:10|42781.8|42761.8|42781.8|42761.8|42784.3|42764.3|42781.8|42761.8|10
1733744780000|2024-12-09 11:46:20|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|42784.3|42764.3|3
1733744790000|2024-12-09 11:46:30|42784.6|42764.6|42784.3|42764.3|42784.6|42764.6|42784.3|42764.3|3
1733744800000|2024-12-09 11:46:40|42789.3|42769.3|42786.8|42766.8|42789.3|42769.3|42784.3|42764.3|4
1733744810000|2024-12-09 11:46:50|42787.1|42767.1|42789.3|42769.3|42791.8|42771.8|42787.1|42767.1|14
1733744820000|2024-12-09 11:47:00|42785|42765|42794.3|42774.3|42794.3|42774.3|42784.3|42764.3|29
1733744830000|2024-12-09 11:47:10|42794.6|42774.6|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|3
1733744840000|2024-12-09 11:47:20|42796.4|42776.4|42794.3|42774.3|42796.8|42776.8|42794.3|42774.3|3
1733744850000|2024-12-09 11:47:30|42796.8|42776.8|42796.8|42776.8|42796.8|42776.8|42794.3|42774.3|0
1733744860000|2024-12-09 11:47:40|42794.3|42774.3|42794.3|42774.3|42796.4|42776.4|42794.3|42774.3|4
1733744870000|2024-12-09 11:47:50|42795|42775|42794.3|42774.3|42795|42775|42794.3|42774.3|13
1733744880000|2024-12-09 11:48:00|||||||||1
1733744890000|2024-12-09 11:48:10|||||||||9
1733744900000|2024-12-09 11:48:20|42792.1|42772.1|42791.8|42771.8|42792.1|42772.1|42791.8|42771.8|0
1733744910000|2024-12-09 11:48:30|||||||||7
1733744920000|2024-12-09 11:48:40|42789.6|42769.6|42789.3|42769.3|42789.6|42769.6|42789.3|42769.3|8
1733744930000|2024-12-09 11:48:50|42787.1|42767.1|42789.3|42769.3|42789.3|42769.3|42787.1|42767.1|3
1733744940000|2024-12-09 11:49:00|42791.4|42771.4|42789.3|42769.3|42791.4|42771.4|42789.3|42769.3|0
1733744950000|2024-12-09 11:49:10|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|0
1733744960000|2024-12-09 11:49:20|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|42794.3|42774.3|2
1733744970000|2024-12-09 11:49:30|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|42791.8|42771.8|1
1733744980000|2024-12-09 11:49:40|42789.6|42769.6|42789.3|42769.3|42789.6|42769.6|42789.3|42769.3|12
1733744990000|2024-12-09 11:49:50|||||||||1
1733745000000|2024-12-09 11:50:00|42793.6|42773.6|42794.3|42774.3|42794.3|42774.3|42791.8|42771.8|10
1733745010000|2024-12-09 11:50:10|42792.1|42772.1|42794.3|42774.3|42794.3|42774.3|42792.1|42772.1|4
1733745020000|2024-12-09 11:50:20|42793.9|42773.9|42789.3|42769.3|42793.9|42773.9|42789.3|42769.3|4
1733745030000|2024-12-09 11:50:30|42787.1|42767.1|42782.1|42762.1|42787.1|42767.1|42782.1|42762.1|13
1733745040000|2024-12-09 11:50:40|42779.6|42759.6|42774.3|42754.3|42779.6|42759.6|42774.3|42754.3|4
1733745060000|2024-12-09 11:51:00|42773.9|42753.9|42771.8|42751.8|42773.9|42753.9|42769.3|42749.3|3
1733745070000|2024-12-09 11:51:10|42774.3|42754.3|42769.3|42749.3|42774.3|42754.3|42769.3|42749.3|3
1733745080000|2024-12-09 11:51:20|42773.6|42753.6|42771.8|42751.8|42774.3|42754.3|42771.8|42751.8|4
1733745090000|2024-12-09 11:51:30|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|0
1733745100000|2024-12-09 11:51:40|42766.8|42746.8|42754.6|42734.6|42766.8|42746.8|42754.6|42734.6|6
1733745110000|2024-12-09 11:51:50|42759.3|42739.3|42764.3|42744.3|42764.3|42744.3|42759.3|42739.3|23
1733745120000|2024-12-09 11:52:00|42766.8|42746.8|42767.1|42747.1|42767.1|42747.1|42766.8|42746.8|4
1733745140000|2024-12-09 11:52:20|||||||||4
1733745160000|2024-12-09 11:52:40|42765|42745|42760|42740|42765|42745|42760|42740|7
1733745170000|2024-12-09 11:52:50|42757.1|42737.1|42754.6|42734.6|42757.1|42737.1|42754.6|42734.6|2
1733745180000|2024-12-09 11:53:00|42752.5|42732.5|42752.1|42732.1|42752.5|42732.5|42752.1|42732.1|0
1733745190000|2024-12-09 11:53:10|42749.6|42729.6|42739.6|42719.6|42749.6|42729.6|42739.6|42719.6|6
1733745200000|2024-12-09 11:53:20|42742.1|42722.1|42742.1|42722.1|42742.1|42722.1|42739.6|42719.6|2
1733745210000|2024-12-09 11:53:30|42744.6|42724.6|42744.6|42724.6|42747.1|42727.1|42744.6|42724.6|5
1733745220000|2024-12-09 11:53:40|42746.8|42726.8|42742.1|42722.1|42747.1|42727.1|42742.1|42722.1|1
1733745230000|2024-12-09 11:53:50|42740|42720|42744.6|42724.6|42744.6|42724.6|42740|42720|2
1733745240000|2024-12-09 11:54:00|42747.1|42727.1|42747.1|42727.1|42749.3|42729.3|42745|42725|6
1733745250000|2024-12-09 11:54:10|42744.6|42724.6|42744.6|42724.6|42747.1|42727.1|42744.6|42724.6|1
1733745260000|2024-12-09 11:54:20|42739.6|42719.6|42729.6|42709.6|42739.6|42719.6|42729.6|42709.6|6
1733745270000|2024-12-09 11:54:30|42727.5|42707.5|42724.6|42704.6|42729.6|42709.6|42724.6|42704.6|1
1733745280000|2024-12-09 11:54:40|42727.1|42707.1|42722.5|42702.5|42727.1|42707.1|42722.5|42702.5|7
1733745290000|2024-12-09 11:54:50|42724.6|42704.6|42727.1|42707.1|42727.5|42707.5|42722.5|42702.5|7
1733745310000|2024-12-09 11:55:10|42729.6|42709.6|42727.1|42707.1|42729.6|42709.6|42727.1|42707.1|1
1733745320000|2024-12-09 11:55:20|42727.5|42707.5|42724.6|42704.6|42727.5|42707.5|42724.6|42704.6|4
1733745330000|2024-12-09 11:55:30|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|42727.1|42707.1|1
1733745340000|2024-12-09 11:55:40|42724.6|42704.6|42724.6|42704.6|42727.1|42707.1|42724.6|42704.6|0
1733745350000|2024-12-09 11:55:50|42720|42700|42720|42700|42720|42700|42720|42700|9
1733745360000|2024-12-09 11:56:00|42717.8|42697.8|42717.5|42697.5|42720|42700|42717.5|42697.5|3
1733745370000|2024-12-09 11:56:10|42720|42700|42720|42700|42720|42700|42720|42700|1
1733745380000|2024-12-09 11:56:20|42719.7|42699.7|42717.2|42697.2|42719.7|42699.7|42714.7|42694.7|0
1733745390000|2024-12-09 11:56:30|42719.7|42699.7|42717.2|42697.2|42719.7|42699.7|42714.7|42694.7|17
1733745400000|2024-12-09 11:56:40|42714.7|42694.7|42721.8|42701.8|42721.8|42701.8|42714.7|42694.7|7
1733745420000|2024-12-09 11:57:00|42724|42704|42724.3|42704.3|42724.3|42704.3|42721.8|42701.8|11
1733745430000|2024-12-09 11:57:10|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|3
1733745440000|2024-12-09 11:57:20|42722.2|42702.2|42724.3|42704.3|42724.3|42704.3|42722.2|42702.2|0
1733745450000|2024-12-09 11:57:30|42721.8|42701.8|42722.2|42702.2|42722.2|42702.2|42720|42700|5
1733745460000|2024-12-09 11:57:40|42724.3|42704.3|42719.7|42699.7|42724.3|42704.3|42719.7|42699.7|3
1733745470000|2024-12-09 11:57:50|||||||||3
1733745480000|2024-12-09 11:58:00|42717.5|42697.5|42716.8|42696.8|42719.7|42699.7|42716.8|42696.8|3
1733745490000|2024-12-09 11:58:10|42717.2|42697.2|42719.3|42699.3|42719.7|42699.7|42716.8|42696.8|2
1733745500000|2024-12-09 11:58:20|42716.8|42696.8|42719.7|42699.7|42719.7|42699.7|42716.8|42696.8|1
1733745510000|2024-12-09 11:58:30|42719.3|42699.3|42717.2|42697.2|42719.3|42699.3|42712.2|42692.2|10
1733745520000|2024-12-09 11:58:40|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42716.8|42696.8|5
1733745540000|2024-12-09 11:59:00|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|42721.8|42701.8|6
1733745550000|2024-12-09 11:59:10|42719.7|42699.7|42717.2|42697.2|42722.2|42702.2|42717.2|42697.2|6
1733745560000|2024-12-09 11:59:20|42714.7|42694.7|42714.7|42694.7|42719.3|42699.3|42714.7|42694.7|4
1733745570000|2024-12-09 11:59:30|42712.5|42692.5|42712.2|42692.2|42714.7|42694.7|42712.2|42692.2|6
1733745580000|2024-12-09 11:59:40|42714.7|42694.7|42717.2|42697.2|42717.2|42697.2|42714.7|42694.7|1
1733745590000|2024-12-09 11:59:50|42715|42695|42712.2|42692.2|42717.2|42697.2|42712.2|42692.2|6
1733745600000|2024-12-09 12:00:00|42714.3|42694.3|42707.5|42687.5|42714.3|42694.3|42707.5|42687.5|14
1733745610000|2024-12-09 12:00:10|42709.7|42689.7|42702.5|42682.5|42709.7|42689.7|42702.5|42682.5|18
1733745620000|2024-12-09 12:00:20|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|42699.7|42679.7|3
1733745640000|2024-12-09 12:00:40|42702.2|42682.2|42699.7|42679.7|42702.2|42682.2|42699.7|42679.7|7
1733745650000|2024-12-09 12:00:50|||||||||2
1733745660000|2024-12-09 12:01:00|42697.2|42677.2|42692.5|42672.5|42697.2|42677.2|42689.7|42669.7|66
1733745670000|2024-12-09 12:01:10|42692.2|42672.2|42692.2|42672.2|42694.7|42674.7|42692.2|42672.2|5
1733745680000|2024-12-09 12:01:20|42689.7|42669.7|42684.7|42664.7|42689.7|42669.7|42684.7|42664.7|12
1733745690000|2024-12-09 12:01:30|42682.5|42662.5|42684.7|42664.7|42684.7|42664.7|42682.5|42662.5|9
1733745700000|2024-12-09 12:01:40|42682.2|42662.2|42684.7|42664.7|42684.7|42664.7|42680|42660|4
1733745710000|2024-12-09 12:01:50|42682.2|42662.2|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|3
1733745720000|2024-12-09 12:02:00|42677.2|42657.2|42674.7|42654.7|42677.2|42657.2|42674.7|42654.7|8
1733745730000|2024-12-09 12:02:10|42672.2|42652.2|42674.3|42654.3|42674.7|42654.7|42672.2|42652.2|12
1733745740000|2024-12-09 12:02:20|42674.7|42654.7|42669.7|42649.7|42674.7|42654.7|42669.7|42649.7|8
1733745750000|2024-12-09 12:02:30|42672.2|42652.2|42681.8|42661.8|42681.8|42661.8|42672.2|42652.2|28
1733745760000|2024-12-09 12:02:40|||||||||2
1733745770000|2024-12-09 12:02:50|42684.7|42664.7|42682.2|42662.2|42687.2|42667.2|42682.2|42662.2|17
1733745780000|2024-12-09 12:03:00|42684.3|42664.3|42684.7|42664.7|42684.7|42664.7|42684.3|42664.3|3
1733745790000|2024-12-09 12:03:10|42682.2|42662.2|42679.7|42659.7|42682.2|42662.2|42679.7|42659.7|4
1733745800000|2024-12-09 12:03:20|42684.7|42664.7|42679.7|42659.7|42684.7|42664.7|42679.7|42659.7|7
1733745810000|2024-12-09 12:03:30|42680|42660|42684.7|42664.7|42684.7|42664.7|42680|42660|2
1733745820000|2024-12-09 12:03:40|42682.2|42662.2|42681.8|42661.8|42684.3|42664.3|42681.8|42661.8|13
1733745830000|2024-12-09 12:03:50|42679.7|42659.7|42672.2|42652.2|42680|42660|42672.2|42652.2|11
1733745840000|2024-12-09 12:04:00|42670|42650|42669.7|42649.7|42670|42650|42667.2|42647.2|4
1733745850000|2024-12-09 12:04:10|42672.2|42652.2|42674.3|42654.3|42674.3|42654.3|42671.8|42651.8|2
1733745860000|2024-12-09 12:04:20|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|1
1733745870000|2024-12-09 12:04:30|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|1
1733745880000|2024-12-09 12:04:40|42674.3|42654.3|42679.3|42659.3|42679.3|42659.3|42674.3|42654.3|5
1733745890000|2024-12-09 12:04:50|||||||||1
1733745900000|2024-12-09 12:05:00|42674.3|42654.3|42682.2|42662.2|42682.2|42662.2|42674.3|42654.3|12
1733745910000|2024-12-09 12:05:10|42679.7|42659.7|42681.8|42661.8|42681.8|42661.8|42679.7|42659.7|1
1733745920000|2024-12-09 12:05:20|42684|42664|42679.3|42659.3|42684.3|42664.3|42679.3|42659.3|10
1733745930000|2024-12-09 12:05:30|42681.5|42661.5|42691.8|42671.8|42691.8|42671.8|42681.5|42661.5|18
1733745940000|2024-12-09 12:05:40|42694.3|42674.3|42701.8|42681.8|42701.8|42681.8|42694.3|42674.3|10
1733745950000|2024-12-09 12:05:50|42702.2|42682.2|42699.3|42679.3|42702.2|42682.2|42699.3|42679.3|13
1733745960000|2024-12-09 12:06:00|||||||||6
1733745970000|2024-12-09 12:06:10|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|42701.5|42681.5|6
1733745980000|2024-12-09 12:06:20|42699.3|42679.3|42699.3|42679.3|42701.8|42681.8|42699.3|42679.3|1
1733745990000|2024-12-09 12:06:30|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.8|42681.8|11
1733746000000|2024-12-09 12:06:40|42706.5|42686.5|42709.3|42689.3|42709.3|42689.3|42704.3|42684.3|2
1733746010000|2024-12-09 12:06:50|42709|42689|42709.3|42689.3|42709.3|42689.3|42709|42689|4
1733746030000|2024-12-09 12:07:10|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|4
1733746040000|2024-12-09 12:07:20|42716.5|42696.5|42719.3|42699.3|42721.1|42701.1|42716.5|42696.5|12
1733746050000|2024-12-09 12:07:30|42721.8|42701.8|42724.3|42704.3|42724.3|42704.3|42721.8|42701.8|1
1733746060000|2024-12-09 12:07:40|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|42719.3|42699.3|2
1733746070000|2024-12-09 12:07:50|42721.5|42701.5|42721.8|42701.8|42721.8|42701.8|42721.5|42701.5|20
1733746080000|2024-12-09 12:08:00|42721.5|42701.5|42719.3|42699.3|42721.8|42701.8|42719.3|42699.3|12
1733746090000|2024-12-09 12:08:10|42721.8|42701.8|42714.3|42694.3|42721.8|42701.8|42714.3|42694.3|6
1733746100000|2024-12-09 12:08:20|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|42711.8|42691.8|0
1733746110000|2024-12-09 12:08:30|42709.7|42689.7|42704.3|42684.3|42709.7|42689.7|42704.3|42684.3|4
1733746120000|2024-12-09 12:08:40|||||||||4
1733746130000|2024-12-09 12:08:50|42701.8|42681.8|42702.2|42682.2|42704.3|42684.3|42701.8|42681.8|0
1733746140000|2024-12-09 12:09:00|42701.8|42681.8|42704.3|42684.3|42704.3|42684.3|42701.8|42681.8|0
1733746150000|2024-12-09 12:09:10|42702.2|42682.2|42692.2|42672.2|42702.2|42682.2|42692.2|42672.2|5
1733746160000|2024-12-09 12:09:20|42691.8|42671.8|42689.3|42669.3|42694.3|42674.3|42689.3|42669.3|17
1733746170000|2024-12-09 12:09:30|42689.7|42669.7|42691.8|42671.8|42694.3|42674.3|42689.7|42669.7|0
1733746180000|2024-12-09 12:09:40|42694|42674|42691.8|42671.8|42694.3|42674.3|42691.5|42671.5|2
1733746190000|2024-12-09 12:09:50|42689.7|42669.7|42686.8|42666.8|42689.7|42669.7|42686.8|42666.8|3
1733746200000|2024-12-09 12:10:00|42689|42669|42691.5|42671.5|42691.5|42671.5|42689|42669|4
1733746210000|2024-12-09 12:10:10|42689.3|42669.3|42691.8|42671.8|42691.8|42671.8|42689.3|42669.3|1
1733746220000|2024-12-09 12:10:20|42689.7|42669.7|42691.8|42671.8|42691.8|42671.8|42689.3|42669.3|1
1733746230000|2024-12-09 12:10:30|42689.3|42669.3|42689.3|42669.3|42694|42674|42689.3|42669.3|0
1733746240000|2024-12-09 12:10:40|42687.2|42667.2|42689.3|42669.3|42689.3|42669.3|42687.2|42667.2|2
1733746250000|2024-12-09 12:10:50|42687.2|42667.2|42684|42664|42687.2|42667.2|42681.8|42661.8|8
1733746260000|2024-12-09 12:11:00|42684.3|42664.3|42679.3|42659.3|42684.3|42664.3|42679.3|42659.3|4
1733746270000|2024-12-09 12:11:10|42677.2|42657.2|42669.3|42649.3|42677.2|42657.2|42669.3|42649.3|8
1733746280000|2024-12-09 12:11:20|42667.2|42647.2|42666.8|42646.8|42669.3|42649.3|42666.8|42646.8|2
1733746290000|2024-12-09 12:11:30|42667.2|42647.2|42669.3|42649.3|42669.3|42649.3|42666.8|42646.8|0
1733746300000|2024-12-09 12:11:40|42671.8|42651.8|42669.3|42649.3|42671.8|42651.8|42669.3|42649.3|2
1733746310000|2024-12-09 12:11:50|42671.8|42651.8|42671.8|42651.8|42671.8|42651.8|42669.3|42649.3|4
1733746320000|2024-12-09 12:12:00|42674.3|42654.3|42671.8|42651.8|42674.3|42654.3|42670|42650|1
1733746330000|2024-12-09 12:12:10|42672.2|42652.2|42674.3|42654.3|42674.3|42654.3|42672.2|42652.2|5
1733746360000|2024-12-09 12:12:40|42676.5|42656.5|42679.3|42659.3|42679.3|42659.3|42674.3|42654.3|2
1733746400000|2024-12-09 12:13:20|42681.8|42661.8|42689.3|42669.3|42689.3|42669.3|42681.8|42661.8|4
1733746410000|2024-12-09 12:13:30|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|7
1733746420000|2024-12-09 12:13:40|42682.2|42662.2|42677.2|42657.2|42682.2|42662.2|42677.2|42657.2|0
1733746430000|2024-12-09 12:13:50|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|42679.3|42659.3|2
1733746440000|2024-12-09 12:14:00|42677.2|42657.2|42679.3|42659.3|42679.3|42659.3|42676.8|42656.8|2
1733746450000|2024-12-09 12:14:10|42674.7|42654.7|42674.3|42654.3|42679.3|42659.3|42674.3|42654.3|3
1733746460000|2024-12-09 12:14:20|42674|42654|42684.7|42664.7|42684.7|42664.7|42671.8|42651.8|11
1733746470000|2024-12-09 12:14:30|42687.2|42667.2|42691.8|42671.8|42691.8|42671.8|42686.8|42666.8|2
1733746480000|2024-12-09 12:14:40|42689.3|42669.3|42694.3|42674.3|42694.3|42674.3|42689.3|42669.3|6
1733746490000|2024-12-09 12:14:50|||||||||2
1733746500000|2024-12-09 12:15:00|42696.8|42676.8|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|2
1733746510000|2024-12-09 12:15:10|42696.5|42676.5|42699.3|42679.3|42699.3|42679.3|42696.5|42676.5|0
1733746520000|2024-12-09 12:15:20|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|2
1733746530000|2024-12-09 12:15:30|||||||||2
1733746540000|2024-12-09 12:15:40|42704.3|42684.3|42702.2|42682.2|42704.3|42684.3|42699.3|42679.3|9
1733746550000|2024-12-09 12:15:50|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|1
1733746560000|2024-12-09 12:16:00|||||||||13
1733746570000|2024-12-09 12:16:10|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|42704.7|42684.7|3
1733746580000|2024-12-09 12:16:20|42704.3|42684.3|42709.3|42689.3|42709.3|42689.3|42704.3|42684.3|0
1733746600000|2024-12-09 12:16:40|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|42704.3|42684.3|6
1733746610000|2024-12-09 12:16:50|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|42702.2|42682.2|2
1733746620000|2024-12-09 12:17:00|42704.3|42684.3|42696.8|42676.8|42704.3|42684.3|42696.8|42676.8|4
1733746630000|2024-12-09 12:17:10|42694.7|42674.7|42696.8|42676.8|42696.8|42676.8|42694.3|42674.3|3
1733746640000|2024-12-09 12:17:20|||||||||1
1733746650000|2024-12-09 12:17:30|42694.7|42674.7|42696.8|42676.8|42696.8|42676.8|42694.3|42674.3|3
1733746660000|2024-12-09 12:17:40|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|42694.3|42674.3|0
1733746670000|2024-12-09 12:17:50|42692.2|42672.2|42694.3|42674.3|42694.3|42674.3|42691.8|42671.8|5
1733746680000|2024-12-09 12:18:00|42691.8|42671.8|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|1
1733746690000|2024-12-09 12:18:10|42694|42674|42692.2|42672.2|42694|42674|42691.8|42671.8|0
1733746700000|2024-12-09 12:18:20|42691.8|42671.8|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|2
1733746720000|2024-12-09 12:18:40|42694|42674|42691.8|42671.8|42694.3|42674.3|42691.8|42671.8|5
1733746730000|2024-12-09 12:18:50|42689.3|42669.3|42684.3|42664.3|42689.3|42669.3|42684.3|42664.3|1
1733746740000|2024-12-09 12:19:00|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|0
1733746750000|2024-12-09 12:19:10|42679.7|42659.7|42681.9|42661.9|42684.3|42664.3|42679.3|42659.3|4
1733746760000|2024-12-09 12:19:20|42682.2|42662.2|42679.4|42659.4|42684|42664|42679.4|42659.4|4
1733746770000|2024-12-09 12:19:30|||||||||6
1733746780000|2024-12-09 12:19:40|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|42681.9|42661.9|2
1733746790000|2024-12-09 12:19:50|42679.7|42659.7|42681.9|42661.9|42681.9|42661.9|42679.4|42659.4|1
1733746800000|2024-12-09 12:20:00|42679.7|42659.7|42686.9|42666.9|42686.9|42666.9|42679.7|42659.7|2
1733746810000|2024-12-09 12:20:10|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|1
1733746830000|2024-12-09 12:20:30|42686.5|42666.5|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|0
1733746850000|2024-12-09 12:20:50|42684.7|42664.7|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|0
1733746860000|2024-12-09 12:21:00|||||||||1
1733746880000|2024-12-09 12:21:20|||||||||2
1733746890000|2024-12-09 12:21:30|42681.9|42661.9|42679.4|42659.4|42681.9|42661.9|42679.4|42659.4|4
1733746900000|2024-12-09 12:21:40|42677.2|42657.2|42676.9|42656.9|42677.2|42657.2|42676.9|42656.9|5
1733746920000|2024-12-09 12:22:00|42677.2|42657.2|42686.5|42666.5|42686.5|42666.5|42677.2|42657.2|9
1733746930000|2024-12-09 12:22:10|42689|42669|42691.5|42671.5|42691.5|42671.5|42689|42669|8
1733746940000|2024-12-09 12:22:20|42689|42669|42691.5|42671.5|42691.5|42671.5|42689|42669|2
1733746950000|2024-12-09 12:22:30|42693.7|42673.7|42694|42674|42694|42674|42693.7|42673.7|5
1733746960000|2024-12-09 12:22:40|42694.4|42674.4|42694|42674|42696.5|42676.5|42694|42674|5
1733746980000|2024-12-09 12:23:00|||||||||1
1733746990000|2024-12-09 12:23:10|42696.5|42676.5|42694|42674|42696.5|42676.5|42694|42674|2
1733747000000|2024-12-09 12:23:20|42696.5|42676.5|42696.2|42676.2|42696.5|42676.5|42694|42674|7
1733747010000|2024-12-09 12:23:30|42696.5|42676.5|42699|42679|42699|42679|42696.5|42676.5|0
1733747020000|2024-12-09 12:23:40|||||||||3
1733747030000|2024-12-09 12:23:50|||||||||1
1733747040000|2024-12-09 12:24:00|42701.2|42681.2|42696.5|42676.5|42701.5|42681.5|42696.5|42676.5|8
1733747060000|2024-12-09 12:24:20|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|2
1733747070000|2024-12-09 12:24:30|42694|42674|42694|42674|42694|42674|42694|42674|0
1733747080000|2024-12-09 12:24:40|||||||||3
1733747090000|2024-12-09 12:24:50|42696.5|42676.5|42694|42674|42696.5|42676.5|42694|42674|1
1733747100000|2024-12-09 12:25:00|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|42696.5|42676.5|7
1733747110000|2024-12-09 12:25:10|42699|42679|42699|42679|42699|42679|42699|42679|0
1733747120000|2024-12-09 12:25:20|||||||||2
1733747130000|2024-12-09 12:25:30|||||||||3
1733747140000|2024-12-09 12:25:40|42696.5|42676.5|42699|42679|42699|42679|42696.5|42676.5|1
1733747150000|2024-12-09 12:25:50|42699.4|42679.4|42701.2|42681.2|42701.5|42681.5|42699.4|42679.4|2
1733747160000|2024-12-09 12:26:00|42699|42679|42701.5|42681.5|42701.5|42681.5|42699|42679|0
1733747180000|2024-12-09 12:26:20|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|42701.9|42681.9|4
1733747190000|2024-12-09 12:26:30|42704|42684|42706.5|42686.5|42706.5|42686.5|42704|42684|3
1733747200000|2024-12-09 12:26:40|42704|42684|42701.5|42681.5|42706.5|42686.5|42701.5|42681.5|36
1733747210000|2024-12-09 12:26:50|42704|42684|42701.5|42681.5|42704|42684|42701.5|42681.5|0
1733747220000|2024-12-09 12:27:00|42703.7|42683.7|42704|42684|42704|42684|42701.5|42681.5|14
1733747230000|2024-12-09 12:27:10|42706.2|42686.2|42704|42684|42706.2|42686.2|42704|42684|6
1733747240000|2024-12-09 12:27:20|42706.2|42686.2|42707.2|42687.2|42709.7|42689.7|42704.7|42684.7|3
1733747250000|2024-12-09 12:27:30|42709.4|42689.4|42709.7|42689.7|42709.7|42689.7|42709.4|42689.4|1
1733747260000|2024-12-09 12:27:40|||||||||10
1733747270000|2024-12-09 12:27:50|42714.4|42694.4|42712.2|42692.2|42714.4|42694.4|42709.7|42689.7|3
1733747280000|2024-12-09 12:28:00|42712.6|42692.6|42714.7|42694.7|42714.7|42694.7|42712.2|42692.2|1
1733747290000|2024-12-09 12:28:10|||||||||5
1733747300000|2024-12-09 12:28:20|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|8
1733747310000|2024-12-09 12:28:30|42714.7|42694.7|42719.7|42699.7|42719.7|42699.7|42714.7|42694.7|6
1733747320000|2024-12-09 12:28:40|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|10
1733747330000|2024-12-09 12:28:50|42716.9|42696.9|42712.2|42692.2|42716.9|42696.9|42712.2|42692.2|17
1733747350000|2024-12-09 12:29:10|42714.4|42694.4|42714.7|42694.7|42714.7|42694.7|42712.2|42692.2|2
1733747360000|2024-12-09 12:29:20|42714.4|42694.4|42719|42699|42719|42699|42712.2|42692.2|10
1733747370000|2024-12-09 12:29:30|42716.9|42696.9|42714.4|42694.4|42716.9|42696.9|42714.4|42694.4|13
1733747380000|2024-12-09 12:29:40|42709.4|42689.4|42709.4|42689.4|42709.4|42689.4|42707.2|42687.2|5
1733747390000|2024-12-09 12:29:50|||||||||2
1733747400000|2024-12-09 12:30:00|42711.5|42691.5|42724.4|42704.4|42724.4|42704.4|42711.5|42691.5|20
1733747410000|2024-12-09 12:30:10|42729|42709|42731.9|42711.9|42733.7|42713.7|42729|42709|25
1733747420000|2024-12-09 12:30:20|42734|42714|42736.9|42716.9|42736.9|42716.9|42731.9|42711.9|1
1733747430000|2024-12-09 12:30:30|42739|42719|42739.4|42719.4|42744.4|42724.4|42736.9|42716.9|24
1733747440000|2024-12-09 12:30:40|42737.2|42717.2|42741.5|42721.5|42741.5|42721.5|42734.7|42714.7|59
1733747450000|2024-12-09 12:30:50|42741.9|42721.9|42746.5|42726.5|42746.5|42726.5|42741.9|42721.9|10
1733747460000|2024-12-09 12:31:00|42754|42734|42766.5|42746.5|42769|42749|42754|42734|23
1733747470000|2024-12-09 12:31:10|42764.4|42744.4|42756.9|42736.9|42764.4|42744.4|42756.9|42736.9|6
1733747480000|2024-12-09 12:31:20|42759|42739|42759.4|42739.4|42759.4|42739.4|42754.4|42734.4|19
1733747490000|2024-12-09 12:31:30|42756.9|42736.9|42751.9|42731.9|42761.5|42741.5|42749.4|42729.4|30
1733747500000|2024-12-09 12:31:40|42749.7|42729.7|42736.9|42716.9|42749.7|42729.7|42736.9|42716.9|25
1733747510000|2024-12-09 12:31:50|42734.7|42714.7|42736.9|42716.9|42739|42719|42732.2|42712.2|9
1733747520000|2024-12-09 12:32:00|42739|42719|42739.4|42719.4|42744.4|42724.4|42736.9|42716.9|30
1733747530000|2024-12-09 12:32:10|42737.2|42717.2|42741.9|42721.9|42741.9|42721.9|42736.9|42716.9|5
1733747540000|2024-12-09 12:32:20|42744|42724|42741.9|42721.9|42746.2|42726.2|42741.9|42721.9|12
1733747550000|2024-12-09 12:32:30|42739.4|42719.4|42734.4|42714.4|42739.4|42719.4|42729.7|42709.7|13
1733747560000|2024-12-09 12:32:40|42736.5|42716.5|42739|42719|42739.7|42719.7|42734.4|42714.4|12
1733747570000|2024-12-09 12:32:50|42736.9|42716.9|42736.5|42716.5|42736.9|42716.9|42734.4|42714.4|2
1733747580000|2024-12-09 12:33:00|42734.4|42714.4|42736.9|42716.9|42741.9|42721.9|42734.4|42714.4|13
1733747590000|2024-12-09 12:33:10|42739.4|42719.4|42741.5|42721.5|42744|42724|42736.9|42716.9|9
1733747600000|2024-12-09 12:33:20|42746.5|42726.5|42751.9|42731.9|42751.9|42731.9|42746.5|42726.5|7
1733747610000|2024-12-09 12:33:30|42749.7|42729.7|42751.9|42731.9|42751.9|42731.9|42749.7|42729.7|3
1733747620000|2024-12-09 12:33:40|42754.4|42734.4|42759.4|42739.4|42759.4|42739.4|42754.4|42734.4|23
1733747630000|2024-12-09 12:33:50|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|2
1733747640000|2024-12-09 12:34:00|42759.4|42739.4|42766.5|42746.5|42768.7|42748.7|42759.4|42739.4|14
1733747650000|2024-12-09 12:34:10|42764.4|42744.4|42769.4|42749.4|42769.4|42749.4|42761.9|42741.9|4
1733747660000|2024-12-09 12:34:20|42767.2|42747.2|42769.4|42749.4|42769.4|42749.4|42766.9|42746.9|13
1733747670000|2024-12-09 12:34:30|42766.9|42746.9|42761.9|42741.9|42769.4|42749.4|42761.9|42741.9|8
1733747680000|2024-12-09 12:34:40|42759.7|42739.7|42761.9|42741.9|42764.4|42744.4|42759.4|42739.4|15
1733747690000|2024-12-09 12:34:50|42759.4|42739.4|42752.2|42732.2|42759.4|42739.4|42752.2|42732.2|5
1733747700000|2024-12-09 12:35:00|42750.1|42730.1|42749.4|42729.4|42752.2|42732.2|42749.4|42729.4|10
1733747710000|2024-12-09 12:35:10|42746.9|42726.9|42746.9|42726.9|42749.4|42729.4|42746.9|42726.9|1
1733747720000|2024-12-09 12:35:20|42749.4|42729.4|42739.7|42719.7|42749.4|42729.4|42739.7|42719.7|5
1733747730000|2024-12-09 12:35:30|42734.7|42714.7|42734.4|42714.4|42734.7|42714.7|42730.1|42710.1|6
1733747740000|2024-12-09 12:35:40|42734.7|42714.7|42736.5|42716.5|42736.5|42716.5|42734.4|42714.4|7
1733747750000|2024-12-09 12:35:50|42739.4|42719.4|42746.9|42726.9|42746.9|42726.9|42739.4|42719.4|18
1733747760000|2024-12-09 12:36:00|42744.4|42724.4|42740.1|42720.1|42744.4|42724.4|42740.1|42720.1|10
1733747770000|2024-12-09 12:36:10|42737.9|42717.9|42737.2|42717.2|42740.1|42720.1|42737.2|42717.2|5
1733747780000|2024-12-09 12:36:20|42734.7|42714.7|42732.2|42712.2|42734.7|42714.7|42732.2|42712.2|3
1733747790000|2024-12-09 12:36:30|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|42730.1|42710.1|4
1733747800000|2024-12-09 12:36:40|42729.7|42709.7|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|5
1733747810000|2024-12-09 12:36:50|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|4
1733747820000|2024-12-09 12:37:00|42727.6|42707.6|42727.2|42707.2|42727.6|42707.6|42727.2|42707.2|1
1733747830000|2024-12-09 12:37:10|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|6
1733747840000|2024-12-09 12:37:20|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|42731.5|42711.5|8
1733747850000|2024-12-09 12:37:30|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|42729.4|42709.4|4
1733747860000|2024-12-09 12:37:40|42729|42709|42726.9|42706.9|42729|42709|42726.9|42706.9|2
1733747870000|2024-12-09 12:37:50|42729.4|42709.4|42731.9|42711.9|42731.9|42711.9|42729.4|42709.4|1
1733747880000|2024-12-09 12:38:00|||||||||1
1733747890000|2024-12-09 12:38:10|42734.4|42714.4|42734.4|42714.4|42736.9|42716.9|42734.4|42714.4|7
1733747900000|2024-12-09 12:38:20|42731.9|42711.9|42731.9|42711.9|42734.4|42714.4|42731.9|42711.9|0
1733747910000|2024-12-09 12:38:30|42729.7|42709.7|42731.9|42711.9|42731.9|42711.9|42729.7|42709.7|1
1733747920000|2024-12-09 12:38:40|42729.7|42709.7|42729.4|42709.4|42729.7|42709.7|42729.4|42709.4|0
1733747930000|2024-12-09 12:38:50|42726.5|42706.5|42724.4|42704.4|42729|42709|42724.4|42704.4|2
1733747940000|2024-12-09 12:39:00|42726.5|42706.5|42726.9|42706.9|42726.9|42706.9|42726.5|42706.5|5
1733747960000|2024-12-09 12:39:20|42729.4|42709.4|42734.4|42714.4|42734.4|42714.4|42729.4|42709.4|4
1733747970000|2024-12-09 12:39:30|42731.9|42711.9|42727.2|42707.2|42731.9|42711.9|42726.9|42706.9|3
1733747980000|2024-12-09 12:39:40|42724.7|42704.7|42719.7|42699.7|42724.7|42704.7|42719.7|42699.7|4
1733748000000|2024-12-09 12:40:00|42721.9|42701.9|42719.7|42699.7|42721.9|42701.9|42719.7|42699.7|6
1733748010000|2024-12-09 12:40:10|42721.9|42701.9|42719.4|42699.4|42721.9|42701.9|42719.4|42699.4|1
1733748020000|2024-12-09 12:40:20|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|17
1733748030000|2024-12-09 12:40:30|42716.9|42696.9|42714.4|42694.4|42716.9|42696.9|42714.4|42694.4|2
1733748040000|2024-12-09 12:40:40|42709.7|42689.7|42709.7|42689.7|42710.1|42690.1|42709.7|42689.7|4
1733748050000|2024-12-09 12:40:50|42709.4|42689.4|42704.4|42684.4|42709.4|42689.4|42704.4|42684.4|4
1733748060000|2024-12-09 12:41:00|||||||||3
1733748070000|2024-12-09 12:41:10|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|10
1733748090000|2024-12-09 12:41:30|42697.2|42677.2|42696.9|42676.9|42699.4|42679.4|42696.9|42676.9|5
1733748100000|2024-12-09 12:41:40|42694.4|42674.4|42699.4|42679.4|42699.4|42679.4|42694.4|42674.4|2
1733748110000|2024-12-09 12:41:50|||||||||2
1733748120000|2024-12-09 12:42:00|42697.2|42677.2|42694.4|42674.4|42697.2|42677.2|42694.4|42674.4|1
1733748130000|2024-12-09 12:42:10|42691.9|42671.9|42684.4|42664.4|42691.9|42671.9|42684.4|42664.4|24
1733748140000|2024-12-09 12:42:20|42684|42664|42684.4|42664.4|42684.4|42664.4|42681.9|42661.9|14
1733748150000|2024-12-09 12:42:30|42682.2|42662.2|42681.9|42661.9|42684.4|42664.4|42680.1|42660.1|15
1733748160000|2024-12-09 12:42:40|42684|42664|42684.4|42664.4|42684.4|42664.4|42684|42664|4
1733748170000|2024-12-09 12:42:50|42689.1|42669.1|42686.6|42666.6|42689.1|42669.1|42684.7|42664.7|10
1733748180000|2024-12-09 12:43:00|42689.1|42669.1|42686.9|42666.9|42689.1|42669.1|42684.1|42664.1|32
1733748190000|2024-12-09 12:43:10|42684.7|42664.7|42689.1|42669.1|42689.1|42669.1|42684.1|42664.1|5
1733748200000|2024-12-09 12:43:20|||||||||14
1733748210000|2024-12-09 12:43:30|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|14
1733748220000|2024-12-09 12:43:40|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|2
1733748230000|2024-12-09 12:43:50|||||||||4
1733748240000|2024-12-09 12:44:00|42694.1|42674.1|42694.1|42674.1|42694.1|42674.1|42691.6|42671.6|13
1733748250000|2024-12-09 12:44:10|42696.2|42676.2|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|2
1733748260000|2024-12-09 12:44:20|42699.1|42679.1|42701.6|42681.6|42701.6|42681.6|42696.6|42676.6|35
1733748270000|2024-12-09 12:44:30|42706.6|42686.6|42699.4|42679.4|42706.6|42686.6|42699.4|42679.4|9
1733748280000|2024-12-09 12:44:40|42701.6|42681.6|42701.2|42681.2|42701.6|42681.6|42699.1|42679.1|4
1733748290000|2024-12-09 12:44:50|42699.4|42679.4|42699.1|42679.1|42701.6|42681.6|42699.1|42679.1|0
1733748300000|2024-12-09 12:45:00|42701.2|42681.2|42696.6|42676.6|42701.2|42681.2|42696.6|42676.6|3
1733748310000|2024-12-09 12:45:10|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|42694.4|42674.4|4
1733748320000|2024-12-09 12:45:20|42694.1|42674.1|42686.6|42666.6|42694.1|42674.1|42686.6|42666.6|5
1733748330000|2024-12-09 12:45:30|42688.7|42668.7|42686.6|42666.6|42689.1|42669.1|42684.1|42664.1|3
1733748340000|2024-12-09 12:45:40|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42683.7|42663.7|10
1733748350000|2024-12-09 12:45:50|42686.2|42666.2|42689.1|42669.1|42689.1|42669.1|42686.2|42666.2|0
1733748360000|2024-12-09 12:46:00|42691.2|42671.2|42691.2|42671.2|42691.6|42671.6|42688.7|42668.7|7
1733748370000|2024-12-09 12:46:10|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|42691.6|42671.6|0
1733748380000|2024-12-09 12:46:20|42693.7|42673.7|42691.6|42671.6|42694.1|42674.1|42691.6|42671.6|12
1733748390000|2024-12-09 12:46:30|42694.1|42674.1|42691.6|42671.6|42694.1|42674.1|42691.6|42671.6|3
1733748400000|2024-12-09 12:46:40|42689.1|42669.1|42686.9|42666.9|42689.1|42669.1|42686.9|42666.9|3
1733748410000|2024-12-09 12:46:50|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|42689.1|42669.1|1
1733748420000|2024-12-09 12:47:00|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|7
1733748430000|2024-12-09 12:47:10|42691.6|42671.6|42689.4|42669.4|42691.6|42671.6|42689.4|42669.4|0
1733748440000|2024-12-09 12:47:20|||||||||2
1733748450000|2024-12-09 12:47:30|42687.3|42667.3|42689.4|42669.4|42689.4|42669.4|42686.9|42666.9|2
1733748460000|2024-12-09 12:47:40|42686.9|42666.9|42689.4|42669.4|42689.4|42669.4|42686.9|42666.9|9
1733748470000|2024-12-09 12:47:50|||||||||2
1733748480000|2024-12-09 12:48:00|42689.1|42669.1|42689.4|42669.4|42689.4|42669.4|42684.4|42664.4|4
1733748490000|2024-12-09 12:48:10|42687.3|42667.3|42684.4|42664.4|42689.4|42669.4|42684.4|42664.4|4
1733748500000|2024-12-09 12:48:20|42686.6|42666.6|42684.4|42664.4|42686.6|42666.6|42684.4|42664.4|6
1733748510000|2024-12-09 12:48:30|||||||||6
1733748520000|2024-12-09 12:48:40|42682.3|42662.3|42679.4|42659.4|42682.3|42662.3|42679.4|42659.4|14
1733748530000|2024-12-09 12:48:50|42676.9|42656.9|42679.4|42659.4|42679.4|42659.4|42676.9|42656.9|9
1733748540000|2024-12-09 12:49:00|42681.6|42661.6|42681.9|42661.9|42681.9|42661.9|42681.6|42661.6|3
1733748550000|2024-12-09 12:49:10|42679.8|42659.8|42684.4|42664.4|42684.4|42664.4|42679.4|42659.4|8
1733748560000|2024-12-09 12:49:20|42686.6|42666.6|42686.9|42666.9|42686.9|42666.9|42686.6|42666.6|1
1733748570000|2024-12-09 12:49:30|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42
1733748580000|2024-12-09 12:49:40|42684.8|42664.8|42684.4|42664.4|42686.6|42666.6|42684.4|42664.4|1
1733748590000|2024-12-09 12:49:50|||||||||2
1733748600000|2024-12-09 12:50:00|42686.6|42666.6|42686.9|42666.9|42686.9|42666.9|42686.6|42666.6|7
1733748620000|2024-12-09 12:50:20|42689.1|42669.1|42691.9|42671.9|42694.4|42674.4|42686.9|42666.9|18
1733748630000|2024-12-09 12:50:30|42689.4|42669.4|42689.4|42669.4|42694.1|42674.1|42689.4|42669.4|111
1733748640000|2024-12-09 12:50:40|42691.6|42671.6|42689.4|42669.4|42691.9|42671.9|42689.4|42669.4|1
1733748650000|2024-12-09 12:50:50|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|10
1733748660000|2024-12-09 12:51:00|||||||||6
1733748670000|2024-12-09 12:51:10|||||||||1
1733748680000|2024-12-09 12:51:20|42682.3|42662.3|42679.4|42659.4|42684.4|42664.4|42679.4|42659.4|8
1733748690000|2024-12-09 12:51:30|42681.6|42661.6|42679.4|42659.4|42681.6|42661.6|42679.4|42659.4|5
1733748700000|2024-12-09 12:51:40|||||||||8
1733748710000|2024-12-09 12:51:50|||||||||1
1733748720000|2024-12-09 12:52:00|42685.9|42665.9|42694.4|42674.4|42694.4|42674.4|42685.9|42665.9|22
1733748730000|2024-12-09 12:52:10|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|5
1733748740000|2024-12-09 12:52:20|42701.6|42681.6|42701.9|42681.9|42701.9|42681.9|42701.6|42681.6|5
1733748750000|2024-12-09 12:52:30|42701.6|42681.6|42699.4|42679.4|42704.4|42684.4|42699.4|42679.4|5
1733748760000|2024-12-09 12:52:40|42701.6|42681.6|42704.4|42684.4|42704.4|42684.4|42701.6|42681.6|8
1733748770000|2024-12-09 12:52:50|||||||||6
1733748780000|2024-12-09 12:53:00|42706.6|42686.6|42709.4|42689.4|42709.4|42689.4|42704.8|42684.8|9
1733748790000|2024-12-09 12:53:10|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|42714.1|42694.1|8
1733748800000|2024-12-09 12:53:20|42711.6|42691.6|42709.1|42689.1|42711.6|42691.6|42709.1|42689.1|10
1733748810000|2024-12-09 12:53:30|42707.3|42687.3|42704.4|42684.4|42707.3|42687.3|42704.4|42684.4|4
1733748820000|2024-12-09 12:53:40|42703.7|42683.7|42699.4|42679.4|42703.7|42683.7|42699.4|42679.4|4
1733748830000|2024-12-09 12:53:50|||||||||2
1733748840000|2024-12-09 12:54:00|||||||||1
1733748850000|2024-12-09 12:54:10|42695.1|42675.1|42697.3|42677.3|42697.3|42677.3|42694.8|42674.8|4
1733748860000|2024-12-09 12:54:20|42699.4|42679.4|42702.3|42682.3|42702.3|42682.3|42699.4|42679.4|10
1733748870000|2024-12-09 12:54:30|42701.9|42681.9|42699.8|42679.8|42702.3|42682.3|42699.8|42679.8|5
1733748880000|2024-12-09 12:54:40|42701.9|42681.9|42699.8|42679.8|42702.3|42682.3|42699.8|42679.8|8
1733748890000|2024-12-09 12:54:50|42701.9|42681.9|42702.3|42682.3|42702.3|42682.3|42699.8|42679.8|1
1733748900000|2024-12-09 12:55:00|42702.6|42682.6|42712.6|42692.6|42712.6|42692.6|42702.6|42682.6|45
1733748910000|2024-12-09 12:55:10|42717.3|42697.3|42719.8|42699.8|42722.3|42702.3|42717.3|42697.3|37
1733748920000|2024-12-09 12:55:20|42720.1|42700.1|42722.3|42702.3|42722.3|42702.3|42719.8|42699.8|9
1733748930000|2024-12-09 12:55:30|42724.8|42704.8|42725.1|42705.1|42727.3|42707.3|42724.8|42704.8|8
1733748940000|2024-12-09 12:55:40|42724.8|42704.8|42727.3|42707.3|42727.3|42707.3|42724.8|42704.8|6
1733748950000|2024-12-09 12:55:50|42724.8|42704.8|42727.3|42707.3|42727.3|42707.3|42722.3|42702.3|16
1733748960000|2024-12-09 12:56:00|42729.8|42709.8|42734.8|42714.8|42736.9|42716.9|42729.8|42709.8|21
1733748970000|2024-12-09 12:56:10|42734.4|42714.4|42734.8|42714.8|42734.8|42714.8|42734.4|42714.4|8
1733748980000|2024-12-09 12:56:20|||||||||5
1733748990000|2024-12-09 12:56:30|42730.5|42710.5|42729.8|42709.8|42730.5|42710.5|42729.8|42709.8|8
1733749000000|2024-12-09 12:56:40|42731.9|42711.9|42734.8|42714.8|42734.8|42714.8|42731.9|42711.9|5
1733749010000|2024-12-09 12:56:50|42736.9|42716.9|42737.3|42717.3|42737.3|42717.3|42734.8|42714.8|9
1733749020000|2024-12-09 12:57:00|42741.9|42721.9|42752.6|42732.6|42752.6|42732.6|42741.9|42721.9|23
1733749030000|2024-12-09 12:57:10|42752.3|42732.3|42754.8|42734.8|42754.8|42734.8|42749.8|42729.8|26
1733749040000|2024-12-09 12:57:20|42752.3|42732.3|42749.8|42729.8|42752.3|42732.3|42749.4|42729.4|7
1733749050000|2024-12-09 12:57:30|42752.3|42732.3|42747.3|42727.3|42752.3|42732.3|42747.3|42727.3|4
1733749060000|2024-12-09 12:57:40|42747.6|42727.6|42749.8|42729.8|42752.3|42732.3|42747.3|42727.3|17
1733749070000|2024-12-09 12:57:50|42751.9|42731.9|42752.3|42732.3|42752.3|42732.3|42750.1|42730.1|3
1733749080000|2024-12-09 12:58:00|42750.1|42730.1|42752.3|42732.3|42752.3|42732.3|42749.8|42729.8|17
1733749090000|2024-12-09 12:58:10|42750.1|42730.1|42754.8|42734.8|42754.8|42734.8|42749.8|42729.8|23
1733749100000|2024-12-09 12:58:20|42752.6|42732.6|42754.8|42734.8|42757.3|42737.3|42752.3|42732.3|11
1733749110000|2024-12-09 12:58:30|42757.3|42737.3|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|17
1733749120000|2024-12-09 12:58:40|42757.3|42737.3|42762.3|42742.3|42764.8|42744.8|42757.3|42737.3|29
1733749130000|2024-12-09 12:58:50|42759.8|42739.8|42759.8|42739.8|42762.3|42742.3|42759.8|42739.8|10
1733749140000|2024-12-09 12:59:00|42752.6|42732.6|42762.3|42742.3|42762.3|42742.3|42750.1|42730.1|121
1733749150000|2024-12-09 12:59:10|42766.9|42746.9|42772.3|42752.3|42772.3|42752.3|42766.9|42746.9|48
1733749160000|2024-12-09 12:59:20|42774.8|42754.8|42796.9|42776.9|42797.6|42777.6|42772.3|42752.3|44
1733749170000|2024-12-09 12:59:30|42799.4|42779.4|42802.3|42782.3|42804.8|42784.8|42797.3|42777.3|60
1733749180000|2024-12-09 12:59:40|42800.1|42780.1|42794.8|42774.8|42800.1|42780.1|42792.6|42772.6|26
1733749190000|2024-12-09 12:59:50|42796.9|42776.9|42797.3|42777.3|42799.8|42779.8|42794.8|42774.8|32
1733749200000|2024-12-09 13:00:00|42799.8|42779.8|42779.8|42759.8|42806.9|42786.9|42755.1|42735.1|189
1733749210000|2024-12-09 13:00:10|42777.6|42757.6|42754.1|42734.1|42779.8|42759.8|42749.8|42729.8|95
1733749220000|2024-12-09 13:00:20|42752.6|42732.6|42769.8|42749.8|42774.8|42754.8|42750.1|42730.1|69
1733749230000|2024-12-09 13:00:30|42770.1|42750.1|42772.3|42752.3|42777.3|42757.3|42764.8|42744.8|64
1733749240000|2024-12-09 13:00:40|42774.8|42754.8|42752.3|42732.3|42774.8|42754.8|42749.8|42729.8|76
1733749250000|2024-12-09 13:00:50|42747.3|42727.3|42735.1|42715.1|42754.8|42734.8|42735.1|42715.1|45
1733749260000|2024-12-09 13:01:00|42737.3|42717.3|42759.8|42739.8|42774.8|42754.8|42737.3|42717.3|72
1733749270000|2024-12-09 13:01:10|42757.6|42737.6|42784.8|42764.8|42789.4|42769.4|42754.8|42734.8|73
1733749280000|2024-12-09 13:01:20|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42779.8|42759.8|127
1733749290000|2024-12-09 13:01:30|42787.6|42767.6|42779.8|42759.8|42787.6|42767.6|42770.1|42750.1|52
1733749300000|2024-12-09 13:01:40|42777.6|42757.6|42779.8|42759.8|42782.3|42762.3|42769.8|42749.8|58
1733749310000|2024-12-09 13:01:50|42782.3|42762.3|42779.8|42759.8|42784.8|42764.8|42774.8|42754.8|28
1733749320000|2024-12-09 13:02:00|42784.8|42764.8|42754.8|42734.8|42799.8|42779.8|42754.8|42734.8|45
1733749330000|2024-12-09 13:02:10|42757.3|42737.3|42754.8|42734.8|42757.3|42737.3|42744.8|42724.8|43
1733749340000|2024-12-09 13:02:20|42752.3|42732.3|42744.8|42724.8|42756.9|42736.9|42744.8|42724.8|28
1733749350000|2024-12-09 13:02:30|42742.3|42722.3|42752.3|42732.3|42752.3|42732.3|42737.3|42717.3|47
1733749360000|2024-12-09 13:02:40|42751.9|42731.9|42747.3|42727.3|42754.4|42734.4|42747.3|42727.3|66
1733749370000|2024-12-09 13:02:50|42744.8|42724.8|42734.8|42714.8|42744.8|42724.8|42732.3|42712.3|10
1733749380000|2024-12-09 13:03:00|42732.3|42712.3|42737.3|42717.3|42739.8|42719.8|42729.4|42709.4|38
1733749390000|2024-12-09 13:03:10|42739.4|42719.4|42747.3|42727.3|42751.9|42731.9|42730.1|42710.1|47
1733749400000|2024-12-09 13:03:20|42744.8|42724.8|42742.3|42722.3|42749.8|42729.8|42741.9|42721.9|19
1733749410000|2024-12-09 13:03:30|42744.8|42724.8|42762.3|42742.3|42762.3|42742.3|42742.3|42722.3|14
1733749420000|2024-12-09 13:03:40|42759.8|42739.8|42767.3|42747.3|42779.8|42759.8|42759.8|42739.8|45
1733749430000|2024-12-09 13:03:50|42765.1|42745.1|42757.3|42737.3|42765.1|42745.1|42755.5|42735.5|16
1733749440000|2024-12-09 13:04:00|42756.9|42736.9|42762.3|42742.3|42762.3|42742.3|42756.9|42736.9|24
1733749450000|2024-12-09 13:04:10|42757.3|42737.3|42759.8|42739.8|42762.3|42742.3|42757.3|42737.3|5
1733749460000|2024-12-09 13:04:20|42762.3|42742.3|42764.8|42744.8|42771.9|42751.9|42760.1|42740.1|7
1733749470000|2024-12-09 13:04:30|42762.3|42742.3|42762.3|42742.3|42767.3|42747.3|42762.3|42742.3|5
1733749480000|2024-12-09 13:04:40|42764.8|42744.8|42764.8|42744.8|42767.3|42747.3|42759.8|42739.8|10
1733749490000|2024-12-09 13:04:50|42766.9|42746.9|42769.8|42749.8|42774.8|42754.8|42766.9|42746.9|7
1733749500000|2024-12-09 13:05:00|42774.1|42754.1|42772.3|42752.3|42774.8|42754.8|42769.4|42749.4|33
1733749510000|2024-12-09 13:05:10|42770.1|42750.1|42764.8|42744.8|42774.8|42754.8|42762.3|42742.3|11
1733749520000|2024-12-09 13:05:20|42762.6|42742.6|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|4
1733749530000|2024-12-09 13:05:30|42762.3|42742.3|42747.6|42727.6|42762.3|42742.3|42747.6|42727.6|30
1733749540000|2024-12-09 13:05:40|42747.3|42727.3|42749.8|42729.8|42749.8|42729.8|42742.3|42722.3|45
1733749550000|2024-12-09 13:05:50|42744.8|42724.8|42744.8|42724.8|42749.8|42729.8|42739.8|42719.8|20
1733749560000|2024-12-09 13:06:00|42747.3|42727.3|42761.9|42741.9|42761.9|42741.9|42747.3|42727.3|11
1733749570000|2024-12-09 13:06:10|42762.3|42742.3|42765.1|42745.1|42765.1|42745.1|42762.3|42742.3|10
1733749580000|2024-12-09 13:06:20|42774.4|42754.4|42774.8|42754.8|42777.3|42757.3|42774.4|42754.4|12
1733749590000|2024-12-09 13:06:30|42770.1|42750.1|42770.1|42750.1|42770.1|42750.1|42767.6|42747.6|5
1733749600000|2024-12-09 13:06:40|42772.3|42752.3|42769.8|42749.8|42772.3|42752.3|42769.8|42749.8|17
1733749610000|2024-12-09 13:06:50|42767.6|42747.6|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|7
1733749620000|2024-12-09 13:07:00|42769.8|42749.8|42772.3|42752.3|42774.8|42754.8|42765.5|42745.5|19
1733749630000|2024-12-09 13:07:10|42769.8|42749.8|42769.8|42749.8|42774.8|42754.8|42769.8|42749.8|10
1733749640000|2024-12-09 13:07:20|42772.3|42752.3|42769.8|42749.8|42774.8|42754.8|42764.8|42744.8|15
1733749650000|2024-12-09 13:07:30|42771.9|42751.9|42782.3|42762.3|42782.3|42762.3|42771.9|42751.9|13
1733749660000|2024-12-09 13:07:40|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|5
1733749670000|2024-12-09 13:07:50|42777.3|42757.3|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|8
1733749680000|2024-12-09 13:08:00|42781.9|42761.9|42787.3|42767.3|42792.3|42772.3|42781.9|42761.9|16
1733749690000|2024-12-09 13:08:10|42784.8|42764.8|42787.6|42767.6|42789.8|42769.8|42784.8|42764.8|15
1733749700000|2024-12-09 13:08:20|42792|42772|42804.8|42784.8|42804.8|42784.8|42792|42772|23
1733749710000|2024-12-09 13:08:30|42802.6|42782.6|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|6
1733749720000|2024-12-09 13:08:40|42802.6|42782.6|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|15
1733749730000|2024-12-09 13:08:50|42804.5|42784.5|42809.5|42789.5|42809.5|42789.5|42799.8|42779.8|4
1733749740000|2024-12-09 13:09:00|42809.8|42789.8|42814.8|42794.8|42819.8|42799.8|42809.8|42789.8|46
1733749750000|2024-12-09 13:09:10|42812.6|42792.6|42819.8|42799.8|42819.8|42799.8|42809.8|42789.8|20
1733749760000|2024-12-09 13:09:20|42822|42802|42835.1|42815.1|42835.1|42815.1|42822|42802|14
1733749770000|2024-12-09 13:09:30|42834.8|42814.8|42824.8|42804.8|42834.8|42814.8|42824.8|42804.8|12
1733749780000|2024-12-09 13:09:40|42822.3|42802.3|42829.8|42809.8|42832|42812|42822.3|42802.3|14
1733749790000|2024-12-09 13:09:50|42827.3|42807.3|42832|42812|42832|42812|42827|42807|8
1733749800000|2024-12-09 13:10:00|42837|42817|42869.1|42849.1|42869.1|42849.1|42837|42817|77
1733749810000|2024-12-09 13:10:10|42869.5|42849.5|42854.8|42834.8|42874.1|42854.1|42854.8|42834.8|45
1733749820000|2024-12-09 13:10:20|42857|42837|42874.8|42854.8|42877.3|42857.3|42852.3|42832.3|78
1733749830000|2024-12-09 13:10:30|42877.3|42857.3|42875.2|42855.2|42879.8|42859.8|42873|42853|33
1733749840000|2024-12-09 13:10:40|42874.8|42854.8|42874.8|42854.8|42879.8|42859.8|42872.3|42852.3|32
1733749850000|2024-12-09 13:10:50|42872.3|42852.3|42864.8|42844.8|42872.3|42852.3|42864.8|42844.8|25
1733749860000|2024-12-09 13:11:00|42862.7|42842.7|42877.3|42857.3|42877.3|42857.3|42859.8|42839.8|71
1733749870000|2024-12-09 13:11:10|42874.8|42854.8|42889.8|42869.8|42894.8|42874.8|42874.8|42854.8|64
1733749880000|2024-12-09 13:11:20|42884.8|42864.8|42872.3|42852.3|42889.8|42869.8|42872.3|42852.3|71
1733749890000|2024-12-09 13:11:30|42872|42852|42877.7|42857.7|42879.8|42859.8|42869.8|42849.8|24
1733749900000|2024-12-09 13:11:40|42874.8|42854.8|42884.8|42864.8|42884.8|42864.8|42874.8|42854.8|15
1733749910000|2024-12-09 13:11:50|42887|42867|42879.8|42859.8|42889.8|42869.8|42874.8|42854.8|30
1733749920000|2024-12-09 13:12:00|42882.3|42862.3|42892|42872|42894.8|42874.8|42882.3|42862.3|49
1733749930000|2024-12-09 13:12:10|42894.8|42874.8|42887.3|42867.3|42894.8|42874.8|42884.8|42864.8|21
1733749940000|2024-12-09 13:12:20|42882.3|42862.3|42884.8|42864.8|42889.8|42869.8|42882.3|42862.3|20
1733749950000|2024-12-09 13:12:30|42882.7|42862.7|42874.8|42854.8|42887.3|42867.3|42872.3|42852.3|29
1733749960000|2024-12-09 13:12:40|42877|42857|42887|42867|42887|42867|42877|42857|38
1733749970000|2024-12-09 13:12:50|42887.3|42867.3|42884.8|42864.8|42889.1|42869.1|42882.3|42862.3|58
1733749980000|2024-12-09 13:13:00|42882.7|42862.7|42884.8|42864.8|42884.8|42864.8|42879.8|42859.8|48
1733749990000|2024-12-09 13:13:10|42889.8|42869.8|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|16
1733750000000|2024-12-09 13:13:20|42892.7|42872.7|42894.8|42874.8|42897|42877|42892.7|42872.7|32
1733750010000|2024-12-09 13:13:30|42890.5|42870.5|42894.8|42874.8|42894.8|42874.8|42890.5|42870.5|9
1733750020000|2024-12-09 13:13:40|42897|42877|42904.8|42884.8|42904.8|42884.8|42894.8|42874.8|27
1733750030000|2024-12-09 13:13:50|42899.8|42879.8|42894.8|42874.8|42899.8|42879.8|42892.3|42872.3|23
1733750040000|2024-12-09 13:14:00|42897.3|42877.3|42899.8|42879.8|42904.5|42884.5|42894.8|42874.8|22
1733750050000|2024-12-09 13:14:10|42897.3|42877.3|42899.8|42879.8|42899.8|42879.8|42894.8|42874.8|13
1733750060000|2024-12-09 13:14:20|42902|42882|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|19
1733750070000|2024-12-09 13:14:30|42904.5|42884.5|42909.8|42889.8|42912|42892|42904.5|42884.5|18
1733750080000|2024-12-09 13:14:40|42907.7|42887.7|42909.8|42889.8|42909.8|42889.8|42907.7|42887.7|13
1733750090000|2024-12-09 13:14:50|42907.3|42887.3|42904.8|42884.8|42907.7|42887.7|42904.8|42884.8|19
1733750100000|2024-12-09 13:15:00|42909.8|42889.8|42895.2|42875.2|42919.8|42899.8|42895.2|42875.2|28
1733750110000|2024-12-09 13:15:10|42894.8|42874.8|42899.8|42879.8|42902.7|42882.7|42894.8|42874.8|45
1733750120000|2024-12-09 13:15:20|42897.7|42877.7|42879.8|42859.8|42897.7|42877.7|42879.8|42859.8|30
1733750130000|2024-12-09 13:15:30|42874.8|42854.8|42882.3|42862.3|42882.3|42862.3|42874.8|42854.8|13
1733750140000|2024-12-09 13:15:40|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|42884.8|42864.8|6
1733750150000|2024-12-09 13:15:50|42889.8|42869.8|42884.8|42864.8|42889.8|42869.8|42884.8|42864.8|8
1733750160000|2024-12-09 13:16:00|42887.3|42867.3|42887.3|42867.3|42889.8|42869.8|42884.8|42864.8|21
1733750170000|2024-12-09 13:16:10|42889.5|42869.5|42864.8|42844.8|42889.5|42869.5|42864.8|42844.8|29
1733750180000|2024-12-09 13:16:20|42867.3|42847.3|42857|42837|42867.3|42847.3|42857|42837|17
1733750190000|2024-12-09 13:16:30|42852.7|42832.7|42857.3|42837.3|42859.8|42839.8|42852.7|42832.7|4
1733750200000|2024-12-09 13:16:40|42854.8|42834.8|42859.8|42839.8|42862.3|42842.3|42854.8|42834.8|27
1733750210000|2024-12-09 13:16:50|||||||||6
1733750220000|2024-12-09 13:17:00|42860.2|42840.2|42864.8|42844.8|42864.8|42844.8|42857.3|42837.3|25
1733750230000|2024-12-09 13:17:10|42860.2|42840.2|42849.8|42829.8|42860.2|42840.2|42849.8|42829.8|18
1733750240000|2024-12-09 13:17:20|42852|42832|42854.8|42834.8|42857.7|42837.7|42852|42832|18
1733750250000|2024-12-09 13:17:30|42850.5|42830.5|42844.8|42824.8|42850.5|42830.5|42844.8|42824.8|28
1733750260000|2024-12-09 13:17:40|42842.3|42822.3|42844.8|42824.8|42844.8|42824.8|42840.5|42820.5|10
1733750270000|2024-12-09 13:17:50|42847.3|42827.3|42854.8|42834.8|42854.8|42834.8|42847.3|42827.3|11
1733750280000|2024-12-09 13:18:00|42862|42842|42854.8|42834.8|42862|42842|42854.8|42834.8|30
1733750290000|2024-12-09 13:18:10|42857.3|42837.3|42859.8|42839.8|42859.8|42839.8|42854.8|42834.8|16
1733750300000|2024-12-09 13:18:20|42862|42842|42859.8|42839.8|42862|42842|42859.8|42839.8|4
1733750310000|2024-12-09 13:18:30|42862.3|42842.3|42854.8|42834.8|42864.8|42844.8|42854.8|42834.8|12
1733750320000|2024-12-09 13:18:40|42854.5|42834.5|42847.3|42827.3|42854.5|42834.5|42847.3|42827.3|4
1733750330000|2024-12-09 13:18:50|42849.8|42829.8|42840.2|42820.2|42849.8|42829.8|42840.2|42820.2|11
1733750340000|2024-12-09 13:19:00|42839.8|42819.8|42809.8|42789.8|42842|42822|42809.8|42789.8|39
1733750350000|2024-12-09 13:19:10|42805.5|42785.5|42807.3|42787.3|42810.2|42790.2|42804.8|42784.8|46
1733750360000|2024-12-09 13:19:20|42803|42783|42804.5|42784.5|42804.5|42784.5|42799.8|42779.8|18
1733750370000|2024-12-09 13:19:30|42806.6|42786.6|42809.8|42789.8|42814.8|42794.8|42806.6|42786.6|10
1733750380000|2024-12-09 13:19:40|42812.3|42792.3|42814.8|42794.8|42814.8|42794.8|42809.8|42789.8|6
1733750390000|2024-12-09 13:19:50|42817.3|42797.3|42822.3|42802.3|42822.3|42802.3|42817.3|42797.3|43
1733750400000|2024-12-09 13:20:00|42824.5|42804.5|42837.3|42817.3|42839.8|42819.8|42824.5|42804.5|30
1733750410000|2024-12-09 13:20:10|42837.7|42817.7|42837.3|42817.3|42839.8|42819.8|42834.8|42814.8|5
1733750420000|2024-12-09 13:20:20|42839.8|42819.8|42837.3|42817.3|42839.8|42819.8|42837.3|42817.3|11
1733750430000|2024-12-09 13:20:30|42839.5|42819.5|42829.8|42809.8|42839.8|42819.8|42827.3|42807.3|9
1733750440000|2024-12-09 13:20:40|42827.7|42807.7|42827.3|42807.3|42829.8|42809.8|42825.2|42805.2|4
1733750450000|2024-12-09 13:20:50|42829.8|42809.8|42822.3|42802.3|42829.8|42809.8|42822|42802|15
1733750460000|2024-12-09 13:21:00|42817.3|42797.3|42814.1|42794.1|42817.3|42797.3|42807.3|42787.3|20
1733750470000|2024-12-09 13:21:10|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|18
1733750480000|2024-12-09 13:21:20|42814.8|42794.8|42817.3|42797.3|42817.3|42797.3|42812.7|42792.7|11
1733750490000|2024-12-09 13:21:30|42815.2|42795.2|42817.3|42797.3|42822.3|42802.3|42815.2|42795.2|10
1733750500000|2024-12-09 13:21:40|42819.8|42799.8|42822.3|42802.3|42824.8|42804.8|42819.8|42799.8|10
1733750510000|2024-12-09 13:21:50|42824.5|42804.5|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|5
1733750520000|2024-12-09 13:22:00|42819.8|42799.8|42814.8|42794.8|42824.8|42804.8|42814.8|42794.8|29
1733750530000|2024-12-09 13:22:10|42819.8|42799.8|42817.7|42797.7|42819.8|42799.8|42814.8|42794.8|35
1733750540000|2024-12-09 13:22:20|42817.3|42797.3|42814.8|42794.8|42817.3|42797.3|42812.3|42792.3|3
1733750550000|2024-12-09 13:22:30|42812.7|42792.7|42804.8|42784.8|42812.7|42792.7|42799.8|42779.8|21
1733750560000|2024-12-09 13:22:40|42807.3|42787.3|42809.5|42789.5|42809.8|42789.8|42804.8|42784.8|10
1733750570000|2024-12-09 13:22:50|42804.8|42784.8|42804.8|42784.8|42809.8|42789.8|42804.8|42784.8|9
1733750580000|2024-12-09 13:23:00|42802.3|42782.3|42794.5|42774.5|42804.8|42784.8|42792.3|42772.3|17
1733750590000|2024-12-09 13:23:10|42794.8|42774.8|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|1
1733750600000|2024-12-09 13:23:20|42797.3|42777.3|42789.8|42769.8|42797.3|42777.3|42787.3|42767.3|15
1733750610000|2024-12-09 13:23:30|42787.7|42767.7|42779.8|42759.8|42787.7|42767.7|42779.8|42759.8|22
1733750620000|2024-12-09 13:23:40|42777.3|42757.3|42780.2|42760.2|42784.8|42764.8|42777.3|42757.3|12
1733750630000|2024-12-09 13:23:50|42779.8|42759.8|42772.7|42752.7|42779.8|42759.8|42772.7|42752.7|10
1733750640000|2024-12-09 13:24:00|42774.8|42754.8|42759.8|42739.8|42774.8|42754.8|42759.8|42739.8|22
1733750650000|2024-12-09 13:24:10|42762.3|42742.3|42764.8|42744.8|42767|42747|42762.3|42742.3|17
1733750660000|2024-12-09 13:24:20|42764.5|42744.5|42749.8|42729.8|42764.5|42744.5|42749.8|42729.8|42
1733750670000|2024-12-09 13:24:30|42752.3|42732.3|42752.7|42732.7|42757.7|42737.7|42749.8|42729.8|12
1733750680000|2024-12-09 13:24:40|42749.8|42729.8|42739.8|42719.8|42749.8|42729.8|42739.8|42719.8|18
1733750690000|2024-12-09 13:24:50|42742.3|42722.3|42749.8|42729.8|42749.8|42729.8|42739.8|42719.8|12
1733750700000|2024-12-09 13:25:00|42752.3|42732.3|42759.8|42739.8|42759.8|42739.8|42752.3|42732.3|26
1733750710000|2024-12-09 13:25:10|42757.7|42737.7|42759.8|42739.8|42759.8|42739.8|42757.3|42737.3|8
1733750720000|2024-12-09 13:25:20|42757.3|42737.3|42769.8|42749.8|42769.8|42749.8|42757.3|42737.3|10
1733750730000|2024-12-09 13:25:30|42772.3|42752.3|42777.3|42757.3|42777.3|42757.3|42769.8|42749.8|4
1733750740000|2024-12-09 13:25:40|42775.2|42755.2|42774.8|42754.8|42775.2|42755.2|42774.8|42754.8|1
1733750750000|2024-12-09 13:25:50|42770.5|42750.5|42769.8|42749.8|42770.5|42750.5|42767.3|42747.3|14
1733750760000|2024-12-09 13:26:00|42772.3|42752.3|42779.8|42759.8|42779.8|42759.8|42772.3|42752.3|17
1733750770000|2024-12-09 13:26:10|42784.8|42764.8|42794.8|42774.8|42794.8|42774.8|42784.8|42764.8|12
1733750780000|2024-12-09 13:26:20|42789.8|42769.8|42789.8|42769.8|42794.8|42774.8|42789.8|42769.8|16
1733750790000|2024-12-09 13:26:30|42787.7|42767.7|42784.8|42764.8|42787.7|42767.7|42782.3|42762.3|1
1733750800000|2024-12-09 13:26:40|42782.3|42762.3|42784.8|42764.8|42787.3|42767.3|42782.3|42762.3|5
1733750810000|2024-12-09 13:26:50|42787.3|42767.3|42789.8|42769.8|42789.8|42769.8|42787.3|42767.3|0
1733750820000|2024-12-09 13:27:00|42789.5|42769.5|42797.3|42777.3|42797.3|42777.3|42784.8|42764.8|12
1733750830000|2024-12-09 13:27:10|42797|42777|42794.5|42774.5|42802.3|42782.3|42792.3|42772.3|13
1733750840000|2024-12-09 13:27:20|42794.8|42774.8|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|12
1733750850000|2024-12-09 13:27:30|42802|42782|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|10
1733750860000|2024-12-09 13:27:40|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|8
1733750870000|2024-12-09 13:27:50|42802.7|42782.7|42799.8|42779.8|42802.7|42782.7|42799.8|42779.8|5
1733750880000|2024-12-09 13:28:00|42800.2|42780.2|42799.8|42779.8|42802|42782|42794.8|42774.8|31
1733750890000|2024-12-09 13:28:10|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42799.8|42779.8|17
1733750900000|2024-12-09 13:28:20|42804.8|42784.8|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|10
1733750910000|2024-12-09 13:28:30|||||||||2
1733750920000|2024-12-09 13:28:40|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|6
1733750930000|2024-12-09 13:28:50|42807.3|42787.3|42807.3|42787.3|42807.3|42787.3|42804.8|42784.8|4
1733750940000|2024-12-09 13:29:00|42804.8|42784.8|42819.5|42799.5|42819.5|42799.5|42804.8|42784.8|49
1733750950000|2024-12-09 13:29:10|42821.6|42801.6|42829.8|42809.8|42829.8|42809.8|42821.6|42801.6|8
1733750960000|2024-12-09 13:29:20|42824.8|42804.8|42820.2|42800.2|42824.8|42804.8|42818|42798|4
1733750970000|2024-12-09 13:29:30|42819.8|42799.8|42822.3|42802.3|42822.3|42802.3|42819.8|42799.8|3
1733750980000|2024-12-09 13:29:40|42822|42802|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|4
1733750990000|2024-12-09 13:29:50|42819.5|42799.5|42819.8|42799.8|42822.3|42802.3|42819.5|42799.5|4
1733751000000|2024-12-09 13:30:00|42822.3|42802.3|42847.3|42827.3|42847.3|42827.3|42819.8|42799.8|17
1733751010000|2024-12-09 13:30:10|42845.2|42825.2|42844.8|42824.8|42849.8|42829.8|42844.8|42824.8|11
1733751020000|2024-12-09 13:30:20|42839.8|42819.8|42839.8|42819.8|42844.8|42824.8|42839.8|42819.8|15
1733751030000|2024-12-09 13:30:30|42834.8|42814.8|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|6
1733751040000|2024-12-09 13:30:40|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|10
1733751050000|2024-12-09 13:30:50|42829.8|42809.8|42824.8|42804.8|42829.8|42809.8|42824.8|42804.8|4
1733751060000|2024-12-09 13:31:00|42827|42807|42829.8|42809.8|42829.8|42809.8|42827|42807|20
1733751070000|2024-12-09 13:31:10|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|11
1733751080000|2024-12-09 13:31:20|42837.3|42817.3|42837.3|42817.3|42837.3|42817.3|42837.3|42817.3|7
1733751090000|2024-12-09 13:31:30|42834.8|42814.8|42829.8|42809.8|42834.8|42814.8|42829.8|42809.8|10
1733751100000|2024-12-09 13:31:40|42824.8|42804.8|42829.8|42809.8|42829.8|42809.8|42824.8|42804.8|9
1733751110000|2024-12-09 13:31:50|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|2
1733751120000|2024-12-09 13:32:00|42834.8|42814.8|42834.8|42814.8|42834.8|42814.8|42832.3|42812.3|3
1733751130000|2024-12-09 13:32:10|42837.3|42817.3|42859.8|42839.8|42859.8|42839.8|42837.3|42817.3|17
1733751140000|2024-12-09 13:32:20|42862|42842|42859.8|42839.8|42862.3|42842.3|42859.8|42839.8|13
1733751150000|2024-12-09 13:32:30|42860.2|42840.2|42869.8|42849.8|42869.8|42849.8|42860.2|42840.2|10
1733751160000|2024-12-09 13:32:40|42874.5|42854.5|42872.3|42852.3|42876.7|42856.7|42872.3|42852.3|10
1733751170000|2024-12-09 13:32:50|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|42869.8|42849.8|3
1733751180000|2024-12-09 13:33:00|42865.5|42845.5|42869.9|42849.9|42869.9|42849.9|42865.5|42845.5|6
1733751190000|2024-12-09 13:33:10|42874.5|42854.5|42869.9|42849.9|42879.2|42859.2|42869.9|42849.9|20
1733751200000|2024-12-09 13:33:20|42867.4|42847.4|42859.9|42839.9|42867.4|42847.4|42859.9|42839.9|6
1733751210000|2024-12-09 13:33:30|42864.2|42844.2|42869.9|42849.9|42869.9|42849.9|42864.2|42844.2|5
1733751220000|2024-12-09 13:33:40|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|4
1733751230000|2024-12-09 13:33:50|42879.9|42859.9|42869.9|42849.9|42879.9|42859.9|42869.9|42849.9|24
1733751240000|2024-12-09 13:34:00|42867.7|42847.7|42862.4|42842.4|42869.9|42849.9|42862.4|42842.4|12
1733751250000|2024-12-09 13:34:10|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|5
1733751260000|2024-12-09 13:34:20|||||||||1
1733751270000|2024-12-09 13:34:30|42867.4|42847.4|42872.4|42852.4|42872.4|42852.4|42867.4|42847.4|2
1733751280000|2024-12-09 13:34:40|42874.5|42854.5|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|7
1733751290000|2024-12-09 13:34:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42869.9|42849.9|19
1733751300000|2024-12-09 13:35:00|42877.4|42857.4|42879.9|42859.9|42882|42862|42877.4|42857.4|13
1733751310000|2024-12-09 13:35:10|42874.9|42854.9|42879.9|42859.9|42879.9|42859.9|42874.9|42854.9|8
1733751320000|2024-12-09 13:35:20|42884.9|42864.9|42882.7|42862.7|42884.9|42864.9|42882.7|42862.7|10
1733751330000|2024-12-09 13:35:30|42882.4|42862.4|42869.9|42849.9|42882.4|42862.4|42869.9|42849.9|8
1733751340000|2024-12-09 13:35:40|42867.4|42847.4|42869.5|42849.5|42872.4|42852.4|42867.4|42847.4|8
1733751350000|2024-12-09 13:35:50|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|5
1733751360000|2024-12-09 13:36:00|42864.9|42844.9|42869.9|42849.9|42874.9|42854.9|42864.9|42844.9|18
1733751370000|2024-12-09 13:36:10|42874.2|42854.2|42877.4|42857.4|42877.4|42857.4|42874.2|42854.2|2
1733751380000|2024-12-09 13:36:20|42874.9|42854.9|42872.4|42852.4|42874.9|42854.9|42872.4|42852.4|4
1733751390000|2024-12-09 13:36:30|42870.2|42850.2|42869.9|42849.9|42870.2|42850.2|42869.9|42849.9|14
1733751400000|2024-12-09 13:36:40|42874.9|42854.9|42877.4|42857.4|42877.4|42857.4|42874.9|42854.9|4
1733751410000|2024-12-09 13:36:50|42875.2|42855.2|42874.9|42854.9|42879.9|42859.9|42874.9|42854.9|4
1733751420000|2024-12-09 13:37:00|42869.9|42849.9|42849.9|42829.9|42869.9|42849.9|42849.9|42829.9|11
1733751430000|2024-12-09 13:37:10|42854.9|42834.9|42862.4|42842.4|42869.9|42849.9|42852|42832|59
1733751440000|2024-12-09 13:37:20|42859.9|42839.9|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|4
1733751450000|2024-12-09 13:37:30|||||||||1
1733751460000|2024-12-09 13:37:40|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|1
1733751470000|2024-12-09 13:37:50|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|8
1733751480000|2024-12-09 13:38:00|42862.4|42842.4|42864.9|42844.9|42864.9|42844.9|42859.9|42839.9|3
1733751490000|2024-12-09 13:38:10|42862.4|42842.4|42872.4|42852.4|42872.4|42852.4|42862.4|42842.4|7
1733751500000|2024-12-09 13:38:20|42874.9|42854.9|42879.9|42859.9|42879.9|42859.9|42874.9|42854.9|5
1733751510000|2024-12-09 13:38:30|42880.2|42860.2|42884.9|42864.9|42884.9|42864.9|42880.2|42860.2|4
1733751520000|2024-12-09 13:38:40|42887.4|42867.4|42889.9|42869.9|42892.4|42872.4|42887.4|42867.4|14
1733751530000|2024-12-09 13:38:50|42890.2|42870.2|42884.9|42864.9|42892.4|42872.4|42884.9|42864.9|14
1733751540000|2024-12-09 13:39:00|42887.4|42867.4|42889.9|42869.9|42889.9|42869.9|42884.9|42864.9|4
1733751550000|2024-12-09 13:39:10|42889.5|42869.5|42887.4|42867.4|42889.9|42869.9|42884.9|42864.9|5
1733751560000|2024-12-09 13:39:20|42885.2|42865.2|42884.9|42864.9|42887.4|42867.4|42884.9|42864.9|1
1733751570000|2024-12-09 13:39:30|42887.4|42867.4|42889.5|42869.5|42892|42872|42884.9|42864.9|0
1733751580000|2024-12-09 13:39:40|42887.4|42867.4|42887.4|42867.4|42887.4|42867.4|42884.9|42864.9|3
1733751590000|2024-12-09 13:39:50|42887.7|42867.7|42894.9|42874.9|42894.9|42874.9|42887.7|42867.7|9
1733751600000|2024-12-09 13:40:00|42899.9|42879.9|42902.4|42882.4|42904.9|42884.9|42899.9|42879.9|35
1733751610000|2024-12-09 13:40:10|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|42899.9|42879.9|6
1733751620000|2024-12-09 13:40:20|42894.9|42874.9|42890.2|42870.2|42894.9|42874.9|42890.2|42870.2|12
1733751630000|2024-12-09 13:40:30|42892.4|42872.4|42897.4|42877.4|42897.4|42877.4|42889.9|42869.9|2
1733751640000|2024-12-09 13:40:40|42899.9|42879.9|42906.7|42886.7|42906.7|42886.7|42899.9|42879.9|20
1733751650000|2024-12-09 13:40:50|42904.2|42884.2|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|1
1733751660000|2024-12-09 13:41:00|42906.3|42886.3|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|19
1733751670000|2024-12-09 13:41:10|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|8
1733751680000|2024-12-09 13:41:20|42911.7|42891.7|42906.7|42886.7|42911.7|42891.7|42906.7|42886.7|5
1733751690000|2024-12-09 13:41:30|42908.8|42888.8|42904.2|42884.2|42908.8|42888.8|42904.2|42884.2|9
1733751700000|2024-12-09 13:41:40|42906.3|42886.3|42909.2|42889.2|42909.2|42889.2|42906.3|42886.3|13
1733751710000|2024-12-09 13:41:50|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|42914.2|42894.2|1
1733751720000|2024-12-09 13:42:00|42916.7|42896.7|42921.3|42901.3|42923.5|42903.5|42914.2|42894.2|13
1733751730000|2024-12-09 13:42:10|42923.8|42903.8|42924.2|42904.2|42926.7|42906.7|42923.8|42903.8|20
1733751740000|2024-12-09 13:42:20|42926.3|42906.3|42921.7|42901.7|42926.3|42906.3|42916.7|42896.7|107
1733751750000|2024-12-09 13:42:30|42919.2|42899.2|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|35
1733751760000|2024-12-09 13:42:40|42917|42897|42914.5|42894.5|42919.2|42899.2|42914.5|42894.5|7
1733751770000|2024-12-09 13:42:50|42912.4|42892.4|42911.7|42891.7|42914.5|42894.5|42911.7|42891.7|5
1733751780000|2024-12-09 13:43:00|42909.5|42889.5|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|11
1733751800000|2024-12-09 13:43:20|42911.7|42891.7|42914.2|42894.2|42914.2|42894.2|42911.7|42891.7|8
1733751810000|2024-12-09 13:43:30|42916.3|42896.3|42921.3|42901.3|42921.3|42901.3|42914.2|42894.2|18
1733751820000|2024-12-09 13:43:40|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42919.2|42899.2|2
1733751830000|2024-12-09 13:43:50|42919.2|42899.2|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|6
1733751840000|2024-12-09 13:44:00|42924.2|42904.2|42923.8|42903.8|42924.2|42904.2|42919.2|42899.2|11
1733751850000|2024-12-09 13:44:10|42924.2|42904.2|42924.2|42904.2|42926.3|42906.3|42924.2|42904.2|10
1733751860000|2024-12-09 13:44:20|42926.3|42906.3|42929.2|42909.2|42931.7|42911.7|42926.3|42906.3|18
1733751870000|2024-12-09 13:44:30|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|14
1733751880000|2024-12-09 13:44:40|42924.5|42904.5|42926.7|42906.7|42926.7|42906.7|42924.5|42904.5|3
1733751890000|2024-12-09 13:44:50|42924.2|42904.2|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|20
1733751900000|2024-12-09 13:45:00|42921.3|42901.3|42924.2|42904.2|42928.1|42908.1|42921.3|42901.3|14
1733751910000|2024-12-09 13:45:10|42926.3|42906.3|42924.2|42904.2|42926.7|42906.7|42924.2|42904.2|15
1733751920000|2024-12-09 13:45:20|42926.3|42906.3|42921.7|42901.7|42926.7|42906.7|42921.7|42901.7|6
1733751930000|2024-12-09 13:45:30|42924.2|42904.2|42931.7|42911.7|42931.7|42911.7|42924.2|42904.2|7
1733751940000|2024-12-09 13:45:40|42934.2|42914.2|42939.2|42919.2|42944.2|42924.2|42934.2|42914.2|27
1733751950000|2024-12-09 13:45:50|||||||||3
1733751960000|2024-12-09 13:46:00|||||||||5
1733751970000|2024-12-09 13:46:10|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|4
1733751980000|2024-12-09 13:46:20|42936.7|42916.7|42936.7|42916.7|42939.2|42919.2|42934.2|42914.2|12
1733751990000|2024-12-09 13:46:30|42937|42917|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|0
1733752000000|2024-12-09 13:46:40|42938.8|42918.8|42934.2|42914.2|42939.2|42919.2|42934.2|42914.2|10
1733752010000|2024-12-09 13:46:50|||||||||3
1733752020000|2024-12-09 13:47:00|42936.3|42916.3|42934.2|42914.2|42936.7|42916.7|42934.2|42914.2|5
1733752030000|2024-12-09 13:47:10|42936.3|42916.3|42939.2|42919.2|42941.7|42921.7|42936.3|42916.3|23
1733752040000|2024-12-09 13:47:20|42937|42917|42936.7|42916.7|42939.2|42919.2|42933.8|42913.8|4
1733752050000|2024-12-09 13:47:30|42939.2|42919.2|42939.2|42919.2|42941.7|42921.7|42939.2|42919.2|20
1733752060000|2024-12-09 13:47:40|42941.3|42921.3|42944.2|42924.2|42944.2|42924.2|42941.3|42921.3|4
1733752080000|2024-12-09 13:48:00|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|20
1733752090000|2024-12-09 13:48:10|42944.5|42924.5|42959.2|42939.2|42964.2|42944.2|42944.5|42924.5|46
1733752100000|2024-12-09 13:48:20|42964.2|42944.2|42964.2|42944.2|42966.7|42946.7|42961.7|42941.7|11
1733752110000|2024-12-09 13:48:30|42961.7|42941.7|42966.7|42946.7|42966.7|42946.7|42961.7|42941.7|15
1733752120000|2024-12-09 13:48:40|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|7
1733752130000|2024-12-09 13:48:50|42966.7|42946.7|42964.2|42944.2|42969.2|42949.2|42964.2|42944.2|5
1733752140000|2024-12-09 13:49:00|42961.7|42941.7|42964.2|42944.2|42964.2|42944.2|42959.5|42939.5|49
1733752150000|2024-12-09 13:49:10|42966.3|42946.3|42968.8|42948.8|42968.8|42948.8|42966.3|42946.3|15
1733752160000|2024-12-09 13:49:20|42966.3|42946.3|42969.2|42949.2|42969.2|42949.2|42964.2|42944.2|22
1733752170000|2024-12-09 13:49:30|||||||||7
1733752180000|2024-12-09 13:49:40|42971.3|42951.3|42973.8|42953.8|42973.8|42953.8|42971.3|42951.3|18
1733752190000|2024-12-09 13:49:50|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|42969.2|42949.2|18
1733752200000|2024-12-09 13:50:00|42969.2|42949.2|42971.3|42951.3|42974.2|42954.2|42969.2|42949.2|12
1733752210000|2024-12-09 13:50:10|42968.8|42948.8|42971.3|42951.3|42971.3|42951.3|42968.8|42948.8|6
1733752220000|2024-12-09 13:50:20|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42967|42947|5
1733752240000|2024-12-09 13:50:40|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|6
1733752250000|2024-12-09 13:50:50|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|42969.2|42949.2|4
1733752260000|2024-12-09 13:51:00|42971.3|42951.3|42971.7|42951.7|42971.7|42951.7|42969.2|42949.2|7
1733752270000|2024-12-09 13:51:10|42969.5|42949.5|42983.5|42963.5|42983.5|42963.5|42969.2|42949.2|73
1733752280000|2024-12-09 13:51:20|42985.6|42965.6|42988.1|42968.1|42988.1|42968.1|42985.6|42965.6|47
1733752290000|2024-12-09 13:51:30|42988.5|42968.5|42978.5|42958.5|42988.5|42968.5|42978.5|42958.5|7
1733752300000|2024-12-09 13:51:40|42976.3|42956.3|42976|42956|42976.3|42956.3|42976|42956|2
1733752310000|2024-12-09 13:51:50|42978.5|42958.5|42978.5|42958.5|42978.5|42958.5|42976|42956|11
1733752320000|2024-12-09 13:52:00|42976|42956|42983.5|42963.5|42983.5|42963.5|42973.5|42953.5|30
1733752330000|2024-12-09 13:52:10|42981|42961|42983.5|42963.5|42983.5|42963.5|42981|42961|8
1733752340000|2024-12-09 13:52:20|42985.6|42965.6|42993.5|42973.5|42993.5|42973.5|42985.6|42965.6|10
1733752350000|2024-12-09 13:52:30|42991|42971|42993.5|42973.5|42993.5|42973.5|42991|42971|10
1733752360000|2024-12-09 13:52:40|42989.2|42969.2|42988.5|42968.5|42989.2|42969.2|42986|42966|13
1733752370000|2024-12-09 13:52:50|42991|42971|42993.5|42973.5|42993.5|42973.5|42991|42971|13
1733752380000|2024-12-09 13:53:00|42996|42976|42998.5|42978.5|42998.5|42978.5|42993.5|42973.5|25
1733752390000|2024-12-09 13:53:10|42993.5|42973.5|43003.5|42983.5|43003.5|42983.5|42993.5|42973.5|20
1733752400000|2024-12-09 13:53:20|43001.3|42981.3|42998.5|42978.5|43003.5|42983.5|42998.5|42978.5|42
1733752410000|2024-12-09 13:53:30|42996|42976|42998.5|42978.5|42998.5|42978.5|42996|42976|7
1733752420000|2024-12-09 13:53:40|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|42993.5|42973.5|16
1733752430000|2024-12-09 13:53:50|42989.2|42969.2|42966.7|42946.7|42989.2|42969.2|42966.3|42946.3|14
1733752440000|2024-12-09 13:54:00|42966.3|42946.3|42956|42936|42966.3|42946.3|42955.6|42935.6|23
1733752450000|2024-12-09 13:54:10|42956.3|42936.3|42961|42941|42963.5|42943.5|42956.3|42936.3|2
1733752460000|2024-12-09 13:54:20|42963.1|42943.1|42963.5|42943.5|42968.1|42948.1|42963.1|42943.1|19
1733752470000|2024-12-09 13:54:30|42965.6|42945.6|42963.1|42943.1|42965.6|42945.6|42963.1|42943.1|6
1733752480000|2024-12-09 13:54:40|42963.5|42943.5|42963.1|42943.1|42963.5|42943.5|42961|42941|8
1733752490000|2024-12-09 13:54:50|42963.5|42943.5|42951.3|42931.3|42963.5|42943.5|42951.3|42931.3|67
1733752500000|2024-12-09 13:55:00|42951|42931|42958.1|42938.1|42958.1|42938.1|42951|42931|8
1733752510000|2024-12-09 13:55:10|42958.5|42938.5|42965.3|42945.3|42965.6|42945.6|42958.5|42938.5|8
1733752520000|2024-12-09 13:55:20|42967.4|42947.4|42963.1|42943.1|42967.8|42947.8|42963.1|42943.1|11
1733752530000|2024-12-09 13:55:30|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|42960.6|42940.6|0
1733752540000|2024-12-09 13:55:40|42958.5|42938.5|42956|42936|42958.5|42938.5|42956|42936|6
1733752550000|2024-12-09 13:55:50|42958.5|42938.5|42958.5|42938.5|42958.5|42938.5|42958.5|42938.5|5
1733752560000|2024-12-09 13:56:00|42954.2|42934.2|42951|42931|42954.2|42934.2|42951|42931|14
1733752570000|2024-12-09 13:56:10|42946.3|42926.3|42938.5|42918.5|42946.3|42926.3|42936|42916|13
1733752580000|2024-12-09 13:56:20|42941|42921|42938.5|42918.5|42941|42921|42936|42916|12
1733752590000|2024-12-09 13:56:30|42941|42921|42946.4|42926.4|42948.5|42928.5|42941|42921|7
1733752600000|2024-12-09 13:56:40|42948.5|42928.5|42948.5|42928.5|42951|42931|42948.5|42928.5|30
1733752610000|2024-12-09 13:56:50|42946.4|42926.4|42938.5|42918.5|42946.4|42926.4|42938.5|42918.5|2
1733752620000|2024-12-09 13:57:00|42943.5|42923.5|42953.2|42933.2|42953.2|42933.2|42943.5|42923.5|41
1733752630000|2024-12-09 13:57:10|42953.5|42933.5|42953.9|42933.9|42953.9|42933.9|42953.5|42933.5|6
1733752640000|2024-12-09 13:57:20|42956|42936|42958.5|42938.5|42958.5|42938.5|42953.5|42933.5|7
1733752650000|2024-12-09 13:57:30|42958.2|42938.2|42953.5|42933.5|42958.2|42938.2|42953.5|42933.5|7
1733752660000|2024-12-09 13:57:40|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|10
1733752670000|2024-12-09 13:57:50|42950.7|42930.7|42953.5|42933.5|42953.5|42933.5|42950.7|42930.7|12
1733752680000|2024-12-09 13:58:00|42955.7|42935.7|42958.5|42938.5|42958.5|42938.5|42953.5|42933.5|19
1733752690000|2024-12-09 13:58:10|42956|42936|42953.5|42933.5|42956|42936|42953.5|42933.5|4
1733752700000|2024-12-09 13:58:20|42951|42931|42953.5|42933.5|42956|42936|42951|42931|3
1733752710000|2024-12-09 13:58:30|42955.7|42935.7|42953.5|42933.5|42958.5|42938.5|42953.5|42933.5|6
1733752720000|2024-12-09 13:58:40|42951|42931|42953.5|42933.5|42953.5|42933.5|42951|42931|6
1733752730000|2024-12-09 13:58:50|42951|42931|42953.5|42933.5|42953.5|42933.5|42951|42931|1
1733752740000|2024-12-09 13:59:00|42958.5|42938.5|42960.7|42940.7|42963.5|42943.5|42958.5|42938.5|12
1733752750000|2024-12-09 13:59:10|42958.5|42938.5|42963.5|42943.5|42963.5|42943.5|42958.5|42938.5|1
1733752760000|2024-12-09 13:59:20|42961|42941|42958.5|42938.5|42963.5|42943.5|42958.5|42938.5|3
1733752770000|2024-12-09 13:59:30|42960.7|42940.7|42953.5|42933.5|42960.7|42940.7|42953.5|42933.5|3
1733752780000|2024-12-09 13:59:40|42956|42936|42956|42936|42956|42936|42953.5|42933.5|5
1733752790000|2024-12-09 13:59:50|42958.5|42938.5|42958.5|42938.5|42958.5|42938.5|42953.5|42933.5|26
1733752800000|2024-12-09 14:00:00|42956|42936|42958.5|42938.5|42960.7|42940.7|42953.5|42933.5|13
1733752810000|2024-12-09 14:00:10|42960.7|42940.7|42956.4|42936.4|42961|42941|42956.4|42936.4|12
1733752820000|2024-12-09 14:00:20|42958.5|42938.5|42956|42936|42961|42941|42956|42936|9
1733752830000|2024-12-09 14:00:30|42958.2|42938.2|42958.5|42938.5|42958.5|42938.5|42956|42936|3
1733752840000|2024-12-09 14:00:40|42960.7|42940.7|42961|42941|42961|42941|42958.5|42938.5|19
1733752850000|2024-12-09 14:00:50|42963.5|42943.5|42966|42946|42966|42946|42963.5|42943.5|10
1733752860000|2024-12-09 14:01:00|42963.9|42943.9|42961.4|42941.4|42966|42946|42961.4|42941.4|17
1733752870000|2024-12-09 14:01:10|42959.2|42939.2|42943.5|42923.5|42959.2|42939.2|42941|42921|15
1733752880000|2024-12-09 14:01:20|42941.4|42921.4|42921|42901|42943.5|42923.5|42921|42901|25
1733752890000|2024-12-09 14:01:30|42923.2|42903.2|42928.9|42908.9|42928.9|42908.9|42921|42901|14
1733752900000|2024-12-09 14:01:40|42929.2|42909.2|42928.2|42908.2|42933.2|42913.2|42928.2|42908.2|7
1733752910000|2024-12-09 14:01:50|42930.7|42910.7|42930.7|42910.7|42930.7|42910.7|42928.2|42908.2|10
1733752920000|2024-12-09 14:02:00|42931|42911|42933.5|42913.5|42935.7|42915.7|42928.5|42908.5|16
1733752930000|2024-12-09 14:02:10|42931|42911|42928.5|42908.5|42931|42911|42926|42906|7
1733752940000|2024-12-09 14:02:20|||||||||9
1733752950000|2024-12-09 14:02:30|42926.4|42906.4|42923.5|42903.5|42926.4|42906.4|42921.4|42901.4|8
1733752960000|2024-12-09 14:02:40|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|42928.5|42908.5|5
1733752970000|2024-12-09 14:02:50|42930.7|42910.7|42933.2|42913.2|42933.2|42913.2|42930.7|42910.7|44
1733752980000|2024-12-09 14:03:00|42933.5|42913.5|42914.2|42894.2|42933.5|42913.5|42914.2|42894.2|22
1733752990000|2024-12-09 14:03:10|42911.7|42891.7|42901.7|42881.7|42911.7|42891.7|42901.7|42881.7|24
1733753000000|2024-12-09 14:03:20|42901.4|42881.4|42904.2|42884.2|42904.2|42884.2|42901.4|42881.4|26
1733753010000|2024-12-09 14:03:30|42909.2|42889.2|42914.2|42894.2|42914.2|42894.2|42909.2|42889.2|9
1733753020000|2024-12-09 14:03:40|42912.1|42892.1|42911.7|42891.7|42914.2|42894.2|42906.7|42886.7|5
1733753030000|2024-12-09 14:03:50|42909.2|42889.2|42894.2|42874.2|42909.2|42889.2|42892.1|42872.1|29
1733753040000|2024-12-09 14:04:00|42896.7|42876.7|42902.1|42882.1|42904.6|42884.6|42896.7|42876.7|27
1733753050000|2024-12-09 14:04:10|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|9
1733753060000|2024-12-09 14:04:20|42907.1|42887.1|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|7
1733753070000|2024-12-09 14:04:30|42909.6|42889.6|42914.2|42894.2|42919.2|42899.2|42909.6|42889.6|7
1733753080000|2024-12-09 14:04:40|42912.1|42892.1|42911.7|42891.7|42912.1|42892.1|42911.7|42891.7|5
1733753090000|2024-12-09 14:04:50|42914.2|42894.2|42924.2|42904.2|42924.2|42904.2|42914.2|42894.2|18
1733753100000|2024-12-09 14:05:00|42922.1|42902.1|42919.2|42899.2|42924.2|42904.2|42919.2|42899.2|13
1733753110000|2024-12-09 14:05:10|42917.1|42897.1|42914.2|42894.2|42919.2|42899.2|42914.2|42894.2|6
1733753120000|2024-12-09 14:05:20|42912.1|42892.1|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|6
1733753130000|2024-12-09 14:05:30|42909.2|42889.2|42904.2|42884.2|42911.7|42891.7|42901.7|42881.7|7
1733753140000|2024-12-09 14:05:40|42901.4|42881.4|42894.6|42874.6|42901.7|42881.7|42894.6|42874.6|7
1733753150000|2024-12-09 14:05:50|42896.7|42876.7|42904.2|42884.2|42904.2|42884.2|42896.7|42876.7|4
1733753160000|2024-12-09 14:06:00|42906.4|42886.4|42906.4|42886.4|42906.4|42886.4|42904.2|42884.2|20
1733753170000|2024-12-09 14:06:10|42906.7|42886.7|42881.7|42861.7|42908.9|42888.9|42881.7|42861.7|17
1733753180000|2024-12-09 14:06:20|42879.6|42859.6|42891.4|42871.4|42891.4|42871.4|42879.6|42859.6|9
1733753190000|2024-12-09 14:06:30|42893.5|42873.5|42881.7|42861.7|42893.9|42873.9|42879.2|42859.2|4
1733753200000|2024-12-09 14:06:40|42879.2|42859.2|42876.7|42856.7|42881.7|42861.7|42874.2|42854.2|10
1733753210000|2024-12-09 14:06:50|42878.9|42858.9|42874.2|42854.2|42879.2|42859.2|42871.7|42851.7|34
1733753220000|2024-12-09 14:07:00|42871.7|42851.7|42873.9|42853.9|42874.2|42854.2|42869.2|42849.2|9
1733753230000|2024-12-09 14:07:10|42871.7|42851.7|42871.7|42851.7|42874.2|42854.2|42869.2|42849.2|3
1733753240000|2024-12-09 14:07:20|42873.9|42853.9|42856.7|42836.7|42874.2|42854.2|42856.7|42836.7|16
1733753250000|2024-12-09 14:07:30|42854.2|42834.2|42852.1|42832.1|42856.7|42836.7|42852.1|42832.1|97
1733753260000|2024-12-09 14:07:40|42847.1|42827.1|42851.4|42831.4|42851.4|42831.4|42847.1|42827.1|26
1733753270000|2024-12-09 14:07:50|42853.5|42833.5|42858.9|42838.9|42858.9|42838.9|42853.5|42833.5|8
1733753280000|2024-12-09 14:08:00|42856.4|42836.4|42858.9|42838.9|42858.9|42838.9|42854.2|42834.2|7
1733753290000|2024-12-09 14:08:10|42856.4|42836.4|42861.7|42841.7|42861.7|42841.7|42856.4|42836.4|10
1733753300000|2024-12-09 14:08:20|42859.6|42839.6|42861.7|42841.7|42861.7|42841.7|42859.2|42839.2|2
1733753310000|2024-12-09 14:08:30|42864.2|42844.2|42866.4|42846.4|42868.5|42848.5|42861.7|42841.7|5
1733753320000|2024-12-09 14:08:40|42871|42851|42868.9|42848.9|42873.5|42853.5|42868.9|42848.9|12
1733753330000|2024-12-09 14:08:50|42871|42851|42873.9|42853.9|42873.9|42853.9|42871|42851|7
1733753340000|2024-12-09 14:09:00|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|11
1733753350000|2024-12-09 14:09:10|42871.7|42851.7|42871.7|42851.7|42874.2|42854.2|42869.6|42849.6|0
1733753360000|2024-12-09 14:09:20|42874.2|42854.2|42876.4|42856.4|42876.4|42856.4|42871.7|42851.7|12
1733753370000|2024-12-09 14:09:30|42876.7|42856.7|42886.4|42866.4|42886.4|42866.4|42876.7|42856.7|6
1733753380000|2024-12-09 14:09:40|42884.6|42864.6|42884.2|42864.2|42884.6|42864.6|42879.6|42859.6|6
1733753390000|2024-12-09 14:09:50|42886.4|42866.4|42888.9|42868.9|42888.9|42868.9|42886.4|42866.4|8
1733753400000|2024-12-09 14:10:00|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|42886.7|42866.7|14
1733753410000|2024-12-09 14:10:10|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|42884.2|42864.2|14
1733753420000|2024-12-09 14:10:20|42882.1|42862.1|42874.2|42854.2|42882.1|42862.1|42874.2|42854.2|21
1733753430000|2024-12-09 14:10:30|42871.7|42851.7|42871.7|42851.7|42873.9|42853.9|42871.7|42851.7|4
1733753440000|2024-12-09 14:10:40|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|42874.2|42854.2|8
1733753450000|2024-12-09 14:10:50|42876.7|42856.7|42876.7|42856.7|42876.7|42856.7|42874.2|42854.2|5
1733753460000|2024-12-09 14:11:00|42874.2|42854.2|42874.2|42854.2|42879.2|42859.2|42874.2|42854.2|3
1733753470000|2024-12-09 14:11:10|42869.2|42849.2|42869.2|42849.2|42869.2|42849.2|42868.9|42848.9|5
1733753480000|2024-12-09 14:11:20|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|42873.5|42853.5|4
1733753490000|2024-12-09 14:11:30|42871.4|42851.4|42876.7|42856.7|42876.7|42856.7|42871.4|42851.4|3
1733753500000|2024-12-09 14:11:40|42874.6|42854.6|42874.2|42854.2|42879.2|42859.2|42874.2|42854.2|7
1733753510000|2024-12-09 14:11:50|42872.1|42852.1|42871.7|42851.7|42874.2|42854.2|42871.7|42851.7|10
1733753520000|2024-12-09 14:12:00|42869.6|42849.6|42869.6|42849.6|42874.2|42854.2|42869.2|42849.2|13
1733753530000|2024-12-09 14:12:10|42873.9|42853.9|42876.7|42856.7|42876.7|42856.7|42871.7|42851.7|3
1733753540000|2024-12-09 14:12:20|||||||||2
1733753550000|2024-12-09 14:12:30|42876.4|42856.4|42869.2|42849.2|42876.7|42856.7|42866.4|42846.4|9
1733753560000|2024-12-09 14:12:40|42867.1|42847.1|42871.7|42851.7|42871.7|42851.7|42866.7|42846.7|0
1733753570000|2024-12-09 14:12:50|42873.9|42853.9|42876.4|42856.4|42876.4|42856.4|42873.9|42853.9|4
1733753580000|2024-12-09 14:13:00|42876.7|42856.7|42879.2|42859.2|42881.4|42861.4|42874.6|42854.6|9
1733753590000|2024-12-09 14:13:10|42881.4|42861.4|42881.4|42861.4|42883.9|42863.9|42879.2|42859.2|14
1733753600000|2024-12-09 14:13:20|42879.2|42859.2|42884.2|42864.2|42884.2|42864.2|42879.2|42859.2|15
1733753610000|2024-12-09 14:13:30|42881.7|42861.7|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|7
1733753620000|2024-12-09 14:13:40|42881.4|42861.4|42879.2|42859.2|42881.4|42861.4|42879.2|42859.2|3
1733753630000|2024-12-09 14:13:50|42881.4|42861.4|42883.9|42863.9|42883.9|42863.9|42881.4|42861.4|8
1733753640000|2024-12-09 14:14:00|42884.2|42864.2|42879.2|42859.2|42884.2|42864.2|42879.2|42859.2|12
1733753650000|2024-12-09 14:14:10|||||||||5
1733753660000|2024-12-09 14:14:20|42877.1|42857.1|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|2
1733753670000|2024-12-09 14:14:30|42877.1|42857.1|42879.2|42859.2|42879.2|42859.2|42874.2|42854.2|16
1733753680000|2024-12-09 14:14:40|42881.7|42861.7|42879.2|42859.2|42881.7|42861.7|42879.2|42859.2|2
1733753690000|2024-12-09 14:14:50|42883.9|42863.9|42884.2|42864.2|42888.9|42868.9|42883.9|42863.9|17
1733753700000|2024-12-09 14:15:00|42883.9|42863.9|42876.7|42856.7|42883.9|42863.9|42876.7|42856.7|8
1733753710000|2024-12-09 14:15:10|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42876.7|42856.7|4
1733753720000|2024-12-09 14:15:20|42876.7|42856.7|42884.2|42864.2|42886.4|42866.4|42876.7|42856.7|6
1733753730000|2024-12-09 14:15:30|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|42883.9|42863.9|1
1733753740000|2024-12-09 14:15:40|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|5
1733753750000|2024-12-09 14:15:50|42879.6|42859.6|42879.2|42859.2|42879.6|42859.6|42879.2|42859.2|7
1733753760000|2024-12-09 14:16:00|42874.2|42854.2|42874.2|42854.2|42879.2|42859.2|42874.2|42854.2|4
1733753770000|2024-12-09 14:16:10|42871.7|42851.7|42874.2|42854.2|42874.2|42854.2|42871.7|42851.7|4
1733753780000|2024-12-09 14:16:20|42871.7|42851.7|42864.2|42844.2|42871.7|42851.7|42864.2|42844.2|16
1733753790000|2024-12-09 14:16:30|42861.7|42841.7|42856.7|42836.7|42861.7|42841.7|42856.7|42836.7|3
1733753800000|2024-12-09 14:16:40|42854.6|42834.6|42858.9|42838.9|42859.2|42839.2|42854.2|42834.2|20
1733753810000|2024-12-09 14:16:50|42857.1|42837.1|42849.2|42829.2|42859.2|42839.2|42849.2|42829.2|38
1733753820000|2024-12-09 14:17:00|42851.4|42831.4|42851.4|42831.4|42856.4|42836.4|42849.2|42829.2|12
1733753830000|2024-12-09 14:17:10|42849.6|42829.6|42846.7|42826.7|42849.6|42829.6|42844.2|42824.2|5
1733753840000|2024-12-09 14:17:20|42844.2|42824.2|42846.7|42826.7|42846.7|42826.7|42841.7|42821.7|9
1733753850000|2024-12-09 14:17:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|4
1733753860000|2024-12-09 14:17:40|||||||||9
1733753870000|2024-12-09 14:17:50|42854.2|42834.2|42849.2|42829.2|42854.2|42834.2|42849.2|42829.2|11
1733753880000|2024-12-09 14:18:00|42851.7|42831.7|42844.2|42824.2|42851.7|42831.7|42844.2|42824.2|5
1733753890000|2024-12-09 14:18:10|42839.6|42819.6|42844.2|42824.2|42844.2|42824.2|42839.2|42819.2|7
1733753900000|2024-12-09 14:18:20|42842.1|42822.1|42849.2|42829.2|42849.2|42829.2|42842.1|42822.1|6
1733753910000|2024-12-09 14:18:30|42851.4|42831.4|42854.2|42834.2|42859.2|42839.2|42851.4|42831.4|9
1733753920000|2024-12-09 14:18:40|42851.7|42831.7|42844.2|42824.2|42851.7|42831.7|42844.2|42824.2|8
1733753930000|2024-12-09 14:18:50|42842.1|42822.1|42839.2|42819.2|42842.1|42822.1|42839.2|42819.2|8
1733753940000|2024-12-09 14:19:00|42836.7|42816.7|42836.4|42816.4|42836.7|42816.7|42831.7|42811.7|19
1733753950000|2024-12-09 14:19:10|42834.2|42814.2|42834.2|42814.2|42834.2|42814.2|42829.6|42809.6|2
1733753960000|2024-12-09 14:19:20|42831.7|42811.7|42834.2|42814.2|42834.2|42814.2|42829.2|42809.2|7
1733753970000|2024-12-09 14:19:30|42836.7|42816.7|42841.7|42821.7|42841.7|42821.7|42836.7|42816.7|2
1733753980000|2024-12-09 14:19:40|42844.2|42824.2|42841.7|42821.7|42844.2|42824.2|42841.7|42821.7|3
1733753990000|2024-12-09 14:19:50|42843.9|42823.9|42846.7|42826.7|42846.7|42826.7|42841.7|42821.7|16
1733754000000|2024-12-09 14:20:00|42848.9|42828.9|42849.2|42829.2|42849.2|42829.2|42848.9|42828.9|2
1733754010000|2024-12-09 14:20:10|42849.6|42829.6|42854.2|42834.2|42854.2|42834.2|42849.2|42829.2|12
1733754020000|2024-12-09 14:20:20|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|42859.2|42839.2|5
1733754030000|2024-12-09 14:20:30|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|42864.2|42844.2|4
1733754040000|2024-12-09 14:20:40|||||||||7
1733754050000|2024-12-09 14:20:50|42869.2|42849.2|42874.2|42854.2|42874.2|42854.2|42869.2|42849.2|7
1733754060000|2024-12-09 14:21:00|42876.7|42856.7|42876.7|42856.7|42879.2|42859.2|42876.7|42856.7|6
1733754070000|2024-12-09 14:21:10|42874.2|42854.2|42871.7|42851.7|42874.2|42854.2|42871.7|42851.7|3
1733754080000|2024-12-09 14:21:20|42873.9|42853.9|42876.7|42856.7|42876.7|42856.7|42871.7|42851.7|9
1733754090000|2024-12-09 14:21:30|42879.2|42859.2|42874.6|42854.6|42879.3|42859.3|42874.6|42854.6|3
1733754100000|2024-12-09 14:21:40|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42874.3|42854.3|7
1733754110000|2024-12-09 14:21:50|42881.8|42861.8|42881.8|42861.8|42884.3|42864.3|42881.8|42861.8|1
1733754120000|2024-12-09 14:22:00|42884.3|42864.3|42879.3|42859.3|42884.3|42864.3|42879.3|42859.3|4
1733754130000|2024-12-09 14:22:10|42881.8|42861.8|42881.4|42861.4|42881.8|42861.8|42881.4|42861.4|19
1733754140000|2024-12-09 14:22:20|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42879.3|42859.3|3
1733754150000|2024-12-09 14:22:30|42883.9|42863.9|42879.6|42859.6|42884.3|42864.3|42879.3|42859.3|13
1733754160000|2024-12-09 14:22:40|42879.3|42859.3|42884.3|42864.3|42884.3|42864.3|42879.3|42859.3|6
1733754180000|2024-12-09 14:23:00|42886.4|42866.4|42883.6|42863.6|42888.9|42868.9|42883.6|42863.6|32
1733754190000|2024-12-09 14:23:10|42881.4|42861.4|42881.4|42861.4|42881.4|42861.4|42878.9|42858.9|4
1733754200000|2024-12-09 14:23:20|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42878.6|42858.6|2
1733754210000|2024-12-09 14:23:30|42881.1|42861.1|42883.6|42863.6|42883.6|42863.6|42881.1|42861.1|1
1733754220000|2024-12-09 14:23:40|42881.1|42861.1|42883.6|42863.6|42883.6|42863.6|42881.1|42861.1|6
1733754230000|2024-12-09 14:23:50|42886.1|42866.1|42886.1|42866.1|42888.6|42868.6|42886.1|42866.1|2
1733754240000|2024-12-09 14:24:00|42891.1|42871.1|42883.9|42863.9|42891.1|42871.1|42881.4|42861.4|17
1733754250000|2024-12-09 14:24:10|42883.6|42863.6|42881.1|42861.1|42883.6|42863.6|42881.1|42861.1|15
1733754260000|2024-12-09 14:24:20|42878.9|42858.9|42874.3|42854.3|42879.3|42859.3|42874.3|42854.3|32
1733754270000|2024-12-09 14:24:30|42876.8|42856.8|42879.3|42859.3|42879.3|42859.3|42876.8|42856.8|1
1733754280000|2024-12-09 14:24:40|42876.8|42856.8|42876.4|42856.4|42879.3|42859.3|42876.4|42856.4|1
1733754290000|2024-12-09 14:24:50|42876.8|42856.8|42876.8|42856.8|42879.3|42859.3|42874.3|42854.3|9
1733754300000|2024-12-09 14:25:00|42874.6|42854.6|42876.8|42856.8|42876.8|42856.8|42874.3|42854.3|1
1733754310000|2024-12-09 14:25:10|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|1
1733754320000|2024-12-09 14:25:20|42881.4|42861.4|42879.3|42859.3|42883.9|42863.9|42879.3|42859.3|12
1733754330000|2024-12-09 14:25:30|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|1
1733754340000|2024-12-09 14:25:40|42876.8|42856.8|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|0
1733754350000|2024-12-09 14:25:50|42879.3|42859.3|42876.8|42856.8|42879.3|42859.3|42874.3|42854.3|3
1733754360000|2024-12-09 14:26:00|42878.9|42858.9|42874.3|42854.3|42879.3|42859.3|42874.3|42854.3|7
1733754370000|2024-12-09 14:26:10|42876.8|42856.8|42878.9|42858.9|42879.3|42859.3|42874.3|42854.3|3
1733754380000|2024-12-09 14:26:20|42875|42855|42874.3|42854.3|42875|42855|42874.3|42854.3|8
1733754390000|2024-12-09 14:26:30|||||||||1
1733754400000|2024-12-09 14:26:40|||||||||31
1733754410000|2024-12-09 14:26:50|42872.1|42852.1|42871.8|42851.8|42873.9|42853.9|42871.8|42851.8|8
1733754420000|2024-12-09 14:27:00|42871.4|42851.4|42869.3|42849.3|42871.4|42851.4|42869.3|42849.3|2
1733754430000|2024-12-09 14:27:10|42871.4|42851.4|42874.3|42854.3|42874.3|42854.3|42869.3|42849.3|5
1733754440000|2024-12-09 14:27:20|42879.3|42859.3|42874.3|42854.3|42879.3|42859.3|42874.3|42854.3|6
1733754460000|2024-12-09 14:27:40|42872.1|42852.1|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|6
1733754470000|2024-12-09 14:27:50|42876.4|42856.4|42874.3|42854.3|42876.8|42856.8|42874.3|42854.3|3
1733754480000|2024-12-09 14:28:00|42872.1|42852.1|42862.5|42842.5|42874.3|42854.3|42862.5|42842.5|18
1733754490000|2024-12-09 14:28:10|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|0
1733754500000|2024-12-09 14:28:20|42862.1|42842.1|42864.6|42844.6|42864.6|42844.6|42862.1|42842.1|5
1733754510000|2024-12-09 14:28:30|42862.1|42842.1|42857.1|42837.1|42864.6|42844.6|42857.1|42837.1|5
1733754520000|2024-12-09 14:28:40|42859.6|42839.6|42851.8|42831.8|42859.6|42839.6|42851.8|42831.8|6
1733754530000|2024-12-09 14:28:50|42853.9|42833.9|42854.3|42834.3|42854.3|42834.3|42851.8|42831.8|4
1733754540000|2024-12-09 14:29:00|42849.3|42829.3|42842.5|42822.5|42849.3|42829.3|42842.5|42822.5|7
1733754550000|2024-12-09 14:29:10|42844.6|42824.6|42845|42825|42845|42825|42842.5|42822.5|24
1733754560000|2024-12-09 14:29:20|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|3
1733754580000|2024-12-09 14:29:40|42847.1|42827.1|42845|42825|42847.5|42827.5|42845|42825|3
1733754590000|2024-12-09 14:29:50|42842.5|42822.5|42842.8|42822.8|42845|42825|42842.5|42822.5|13
1733754600000|2024-12-09 14:30:00|42842.5|42822.5|42832.8|42812.8|42851.8|42831.8|42830.7|42810.7|50
1733754610000|2024-12-09 14:30:10|42830.7|42810.7|42835|42815|42837.5|42817.5|42830.3|42810.3|5
1733754620000|2024-12-09 14:30:20|42834.6|42814.6|42820|42800|42834.6|42814.6|42817.5|42797.5|13
1733754630000|2024-12-09 14:30:30|42815.7|42795.7|42815|42795|42820|42800|42815|42795|3
1733754640000|2024-12-09 14:30:40|42820|42800|42829.6|42809.6|42829.6|42809.6|42820|42800|7
1733754650000|2024-12-09 14:30:50|42827.8|42807.8|42830|42810|42830|42810|42822.8|42802.8|20
1733754660000|2024-12-09 14:31:00|42834.6|42814.6|42825|42805|42840|42820|42825|42805|26
1733754670000|2024-12-09 14:31:10|42827.5|42807.5|42820|42800|42827.5|42807.5|42820|42800|17
1733754680000|2024-12-09 14:31:20|42822.1|42802.1|42820|42800|42822.5|42802.5|42817.5|42797.5|6
1733754690000|2024-12-09 14:31:30|42822.5|42802.5|42820.7|42800.7|42825|42805|42820|42800|8
1733754700000|2024-12-09 14:31:40|42820|42800|42825|42805|42825|42805|42820|42800|2
1733754710000|2024-12-09 14:31:50|42822.8|42802.8|42825|42805|42825|42805|42820|42800|2
1733754720000|2024-12-09 14:32:00|42822.5|42802.5|42817.5|42797.5|42822.5|42802.5|42817.5|42797.5|13
1733754730000|2024-12-09 14:32:10|42820|42800|42805|42785|42820|42800|42800|42780|38
1733754740000|2024-12-09 14:32:20|42807.5|42787.5|42805|42785|42807.5|42787.5|42802.5|42782.5|6
1733754750000|2024-12-09 14:32:30|42807.5|42787.5|42800.7|42780.7|42812.5|42792.5|42800.7|42780.7|17
1733754760000|2024-12-09 14:32:40|42800.3|42780.3|42800|42780|42802.1|42782.1|42800|42780|26
1733754770000|2024-12-09 14:32:50|42795|42775|42800|42780|42800|42780|42795|42775|8
1733754780000|2024-12-09 14:33:00|42802.5|42782.5|42805.3|42785.3|42812.5|42792.5|42800.3|42780.3|30
1733754790000|2024-12-09 14:33:10|42807.5|42787.5|42805|42785|42807.5|42787.5|42805|42785|4
1733754800000|2024-12-09 14:33:20|42810|42790|42812.5|42792.5|42812.5|42792.5|42805|42785|6
1733754810000|2024-12-09 14:33:30|42814.6|42794.6|42820|42800|42822.5|42802.5|42814.6|42794.6|22
1733754820000|2024-12-09 14:33:40|42817.5|42797.5|42822.5|42802.5|42822.5|42802.5|42817.5|42797.5|19
1733754830000|2024-12-09 14:33:50|42820|42800|42822.5|42802.5|42825|42805|42817.5|42797.5|21
1733754840000|2024-12-09 14:34:00|42824.6|42804.6|42826.8|42806.8|42826.8|42806.8|42819.6|42799.6|10
1733754850000|2024-12-09 14:34:10|42824.6|42804.6|42824.6|42804.6|42829.3|42809.3|42822.5|42802.5|7
1733754860000|2024-12-09 14:34:20|42822.5|42802.5|42824.6|42804.6|42826.8|42806.8|42822.1|42802.1|3
1733754870000|2024-12-09 14:34:30|42826.8|42806.8|42824.6|42804.6|42829.6|42809.6|42824.6|42804.6|2
1733754880000|2024-12-09 14:34:40|42826.8|42806.8|42827.1|42807.1|42827.1|42807.1|42824.6|42804.6|4
1733754890000|2024-12-09 14:34:50|42829.3|42809.3|42834.3|42814.3|42834.3|42814.3|42829.3|42809.3|11
1733754900000|2024-12-09 14:35:00|42834.6|42814.6|42841.8|42821.8|42846.8|42826.8|42834.6|42814.6|14
1733754910000|2024-12-09 14:35:10|42839.3|42819.3|42824.3|42804.3|42839.3|42819.3|42824.3|42804.3|8
1733754920000|2024-12-09 14:35:20|42821.8|42801.8|42812.1|42792.1|42821.8|42801.8|42812.1|42792.1|16
1733754930000|2024-12-09 14:35:30|42814.3|42794.3|42821.8|42801.8|42821.8|42801.8|42814.3|42794.3|11
1733754940000|2024-12-09 14:35:40|42824.3|42804.3|42818.9|42798.9|42824.3|42804.3|42816.8|42796.8|5
1733754950000|2024-12-09 14:35:50|42819.3|42799.3|42821.8|42801.8|42821.8|42801.8|42819.3|42799.3|1
1733754960000|2024-12-09 14:36:00|42819.3|42799.3|42805|42785|42819.3|42799.3|42800|42780|21
1733754970000|2024-12-09 14:36:10|42807.1|42787.1|42807.5|42787.5|42810|42790|42807.1|42787.1|4
1733754980000|2024-12-09 14:36:20|42812.1|42792.1|42802.5|42782.5|42812.1|42792.1|42800|42780|33
1733754990000|2024-12-09 14:36:30|42800.3|42780.3|42807.5|42787.5|42807.5|42787.5|42800|42780|2
1733755000000|2024-12-09 14:36:40|42805.3|42785.3|42807.5|42787.5|42807.5|42787.5|42802.5|42782.5|1
1733755010000|2024-12-09 14:36:50|42805.3|42785.3|42805|42785|42805.3|42785.3|42802.5|42782.5|3
1733755020000|2024-12-09 14:37:00|42802.8|42782.8|42802.5|42782.5|42802.8|42782.8|42802.5|42782.5|4
1733755030000|2024-12-09 14:37:10|42800.3|42780.3|42792.1|42772.1|42802.5|42782.5|42792.1|42772.1|25
1733755040000|2024-12-09 14:37:20|42789.6|42769.6|42797.1|42777.1|42800|42780|42789.6|42769.6|9
1733755050000|2024-12-09 14:37:30|42797.5|42777.5|42795|42775|42799.6|42779.6|42795|42775|1
1733755060000|2024-12-09 14:37:40|42790.3|42770.3|42790|42770|42795|42775|42790|42770|10
1733755070000|2024-12-09 14:37:50|42790.3|42770.3|42790|42770|42795|42775|42790|42770|3
1733755080000|2024-12-09 14:38:00|42787.5|42767.5|42785|42765|42790|42770|42785|42765|25
1733755090000|2024-12-09 14:38:10|42782.5|42762.5|42780|42760|42785|42765|42780|42760|12
1733755100000|2024-12-09 14:38:20|42785|42765|42785|42765|42785|42765|42782.8|42762.8|16
1733755110000|2024-12-09 14:38:30|42787.5|42767.5|42789.6|42769.6|42789.6|42769.6|42785|42765|4
1733755120000|2024-12-09 14:38:40|42790|42770|42795|42775|42799.3|42779.3|42790|42770|11
1733755130000|2024-12-09 14:38:50|42797.5|42777.5|42799.6|42779.6|42800|42780|42795|42775|7
1733755140000|2024-12-09 14:39:00|42800|42780|42800|42780|42804.3|42784.3|42800|42780|16
1733755150000|2024-12-09 14:39:10|42797.5|42777.5|42800|42780|42800|42780|42797.5|42777.5|3
1733755160000|2024-12-09 14:39:20|42795.3|42775.3|42800|42780|42800|42780|42795.3|42775.3|6
1733755170000|2024-12-09 14:39:30|42802.1|42782.1|42802.5|42782.5|42804.6|42784.6|42800|42780|3
1733755180000|2024-12-09 14:39:40|42804.6|42784.6|42805|42785|42805|42785|42800|42780|6
1733755190000|2024-12-09 14:39:50|42807.1|42787.1|42814.6|42794.6|42816.8|42796.8|42807.1|42787.1|7
1733755200000|2024-12-09 14:40:00|42816.8|42796.8|42823.9|42803.9|42824.3|42804.3|42814.6|42794.6|19
1733755210000|2024-12-09 14:40:10|42826.4|42806.4|42839.3|42819.3|42839.3|42819.3|42826.1|42806.1|15
1733755220000|2024-12-09 14:40:20|42838.9|42818.9|42839.3|42819.3|42839.3|42819.3|42834.3|42814.3|172
1733755230000|2024-12-09 14:40:30|42841.8|42821.8|42841.8|42821.8|42841.8|42821.8|42841.4|42821.4|92
1733755240000|2024-12-09 14:40:40|42843.9|42823.9|42846.8|42826.8|42846.8|42826.8|42839.3|42819.3|17
1733755250000|2024-12-09 14:40:50|42848.9|42828.9|42854.3|42834.3|42854.3|42834.3|42848.9|42828.9|18
1733755260000|2024-12-09 14:41:00|42856.8|42836.8|42856.4|42836.4|42856.8|42836.8|42851.8|42831.8|8
1733755270000|2024-12-09 14:41:10|42856.8|42836.8|42859.3|42839.3|42864.6|42844.6|42856.8|42836.8|18
1733755280000|2024-12-09 14:41:20|42857.1|42837.1|42846.8|42826.8|42857.1|42837.1|42846.8|42826.8|5
1733755290000|2024-12-09 14:41:30|42849.3|42829.3|42851.8|42831.8|42851.8|42831.8|42849.3|42829.3|3
1733755300000|2024-12-09 14:41:40|42853.9|42833.9|42861.4|42841.4|42861.4|42841.4|42851.8|42831.8|12
1733755310000|2024-12-09 14:41:50|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|42858.9|42838.9|4
1733755320000|2024-12-09 14:42:00|42856.8|42836.8|42841.8|42821.8|42856.8|42836.8|42841.8|42821.8|14
1733755330000|2024-12-09 14:42:10|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|1
1733755340000|2024-12-09 14:42:20|42846.4|42826.4|42844.3|42824.3|42846.4|42826.4|42844.3|42824.3|4
1733755350000|2024-12-09 14:42:30|42842.1|42822.1|42834.6|42814.6|42844.3|42824.3|42832.1|42812.1|11
1733755360000|2024-12-09 14:42:40|42834.3|42814.3|42833.9|42813.9|42834.3|42814.3|42831.8|42811.8|5
1733755370000|2024-12-09 14:42:50|42832.1|42812.1|42849.3|42829.3|42849.3|42829.3|42831.8|42811.8|34
1733755380000|2024-12-09 14:43:00|42851.4|42831.4|42849.3|42829.3|42851.8|42831.8|42849.3|42829.3|3
1733755390000|2024-12-09 14:43:10|42853.6|42833.6|42863.9|42843.9|42863.9|42843.9|42851.8|42831.8|36
1733755400000|2024-12-09 14:43:20|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|10
1733755410000|2024-12-09 14:43:30|42863.9|42843.9|42864.3|42844.3|42866.4|42846.4|42861.8|42841.8|7
1733755420000|2024-12-09 14:43:40|42866.4|42846.4|42861.8|42841.8|42866.4|42846.4|42859.3|42839.3|1
1733755430000|2024-12-09 14:43:50|42859.6|42839.6|42854.3|42834.3|42861.8|42841.8|42854.3|42834.3|3
1733755440000|2024-12-09 14:44:00|42856.4|42836.4|42839.3|42819.3|42861.4|42841.4|42839.3|42819.3|35
1733755450000|2024-12-09 14:44:10|42836.8|42816.8|42841.8|42821.8|42841.8|42821.8|42832.1|42812.1|7
1733755460000|2024-12-09 14:44:20|42844.3|42824.3|42853.9|42833.9|42853.9|42833.9|42844.3|42824.3|12
1733755470000|2024-12-09 14:44:30|42856.1|42836.1|42851.8|42831.8|42856.4|42836.4|42851.8|42831.8|18
1733755480000|2024-12-09 14:44:40|42851.4|42831.4|42839.3|42819.3|42851.4|42831.4|42839.3|42819.3|61
1733755490000|2024-12-09 14:44:50|42843.6|42823.6|42849.3|42829.3|42849.3|42829.3|42843.6|42823.6|12
1733755500000|2024-12-09 14:45:00|42854.3|42834.3|42861.4|42841.4|42861.4|42841.4|42854.3|42834.3|18
1733755510000|2024-12-09 14:45:10|42863.6|42843.6|42866.4|42846.4|42867.1|42847.1|42863.6|42843.6|49
1733755520000|2024-12-09 14:45:20|42866.8|42846.8|42866.8|42846.8|42868.9|42848.9|42866.8|42846.8|4
1733755530000|2024-12-09 14:45:30|42868.9|42848.9|42871.4|42851.4|42871.4|42851.4|42868.9|42848.9|1
1733755540000|2024-12-09 14:45:40|42869.3|42849.3|42871.8|42851.8|42873.9|42853.9|42869.3|42849.3|9
1733755550000|2024-12-09 14:45:50|42874.3|42854.3|42869.3|42849.3|42874.3|42854.3|42869.3|42849.3|8
1733755560000|2024-12-09 14:46:00|42867.2|42847.2|42868.6|42848.6|42868.6|42848.6|42861.8|42841.8|33
1733755570000|2024-12-09 14:46:10|||||||||18
1733755580000|2024-12-09 14:46:20|42866.4|42846.4|42869|42849|42869|42849|42864.3|42844.3|8
1733755590000|2024-12-09 14:46:30|42876.5|42856.5|42883.6|42863.6|42883.6|42863.6|42876.5|42856.5|16
1733755600000|2024-12-09 14:46:40|42881.1|42861.1|42874.3|42854.3|42881.1|42861.1|42874.3|42854.3|111
1733755610000|2024-12-09 14:46:50|42874|42854|42881.1|42861.1|42881.1|42861.1|42864.3|42844.3|10
1733755620000|2024-12-09 14:47:00|42881.5|42861.5|42886.5|42866.5|42886.5|42866.5|42881.5|42861.5|14
1733755630000|2024-12-09 14:47:10|42888.6|42868.6|42889.3|42869.3|42889.3|42869.3|42888.6|42868.6|13
1733755640000|2024-12-09 14:47:20|42891.5|42871.5|42898.3|42878.3|42898.3|42878.3|42891.5|42871.5|34
1733755650000|2024-12-09 14:47:30|42894|42874|42891.5|42871.5|42894|42874|42889.3|42869.3|15
1733755660000|2024-12-09 14:47:40|42893.6|42873.6|42894|42874|42894|42874|42893.6|42873.6|0
1733755670000|2024-12-09 14:47:50|42899|42879|42899|42879|42899|42879|42899|42879|13
1733755680000|2024-12-09 14:48:00|42894.3|42874.3|42894|42874|42899|42879|42894|42874|7
1733755690000|2024-12-09 14:48:10|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|42889.7|42869.7|4
1733755700000|2024-12-09 14:48:20|42891.8|42871.8|42896.5|42876.5|42896.5|42876.5|42891.8|42871.8|7
1733755710000|2024-12-09 14:48:30|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|8
1733755720000|2024-12-09 14:48:40|42892.2|42872.2|42879.3|42859.3|42892.2|42872.2|42879.3|42859.3|4
1733755730000|2024-12-09 14:48:50|42874.3|42854.3|42864.3|42844.3|42874.3|42854.3|42864.3|42844.3|5
1733755740000|2024-12-09 14:49:00|42866.5|42846.5|42866.1|42846.1|42869|42849|42864|42844|17
1733755750000|2024-12-09 14:49:10|42866.5|42846.5|42864.3|42844.3|42869.3|42849.3|42864.3|42844.3|12
1733755760000|2024-12-09 14:49:20|42864.7|42844.7|42861.8|42841.8|42866.8|42846.8|42861.8|42841.8|7
1733755770000|2024-12-09 14:49:30|42862.2|42842.2|42864.3|42844.3|42866.8|42846.8|42862.2|42842.2|4
1733755780000|2024-12-09 14:49:40|42866.5|42846.5|42869.3|42849.3|42869.3|42849.3|42864.3|42844.3|1
1733755790000|2024-12-09 14:49:50|42871.5|42851.5|42874.3|42854.3|42874.3|42854.3|42869.3|42849.3|1
1733755800000|2024-12-09 14:50:00|42872.2|42852.2|42883.6|42863.6|42883.6|42863.6|42872.2|42852.2|14
1733755810000|2024-12-09 14:50:10|42885.8|42865.8|42886.1|42866.1|42886.1|42866.1|42885.8|42865.8|4
1733755820000|2024-12-09 14:50:20|42884|42864|42881.1|42861.1|42884|42864|42881.1|42861.1|6
1733755830000|2024-12-09 14:50:30|42879|42859|42879|42859|42879|42859|42879|42859|3
1733755840000|2024-12-09 14:50:40|42881.1|42861.1|42879.3|42859.3|42881.5|42861.5|42879.3|42859.3|2
1733755850000|2024-12-09 14:50:50|42879|42859|42879|42859|42881.1|42861.1|42879|42859|4
1733755860000|2024-12-09 14:51:00|42881.1|42861.1|42879|42859|42883.6|42863.6|42879|42859|5
1733755870000|2024-12-09 14:51:10|42876.5|42856.5|42876.1|42856.1|42879|42859|42874.3|42854.3|6
1733755880000|2024-12-09 14:51:20|42876.5|42856.5|42881.1|42861.1|42883.6|42863.6|42876.1|42856.1|1
1733755890000|2024-12-09 14:51:30|42883.6|42863.6|42891.5|42871.5|42891.5|42871.5|42881.1|42861.1|7
1733755900000|2024-12-09 14:51:40|42889.3|42869.3|42891.5|42871.5|42891.5|42871.5|42889|42869|0
1733755910000|2024-12-09 14:51:50|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|42893.6|42873.6|10
1733755920000|2024-12-09 14:52:00|42895.8|42875.8|42893.6|42873.6|42898.6|42878.6|42893.6|42873.6|4
1733755930000|2024-12-09 14:52:10|42896.1|42876.1|42898.6|42878.6|42898.6|42878.6|42893.6|42873.6|4
1733755940000|2024-12-09 14:52:20|42901.1|42881.1|42898.6|42878.6|42901.1|42881.1|42898.6|42878.6|7
1733755950000|2024-12-09 14:52:30|42900.8|42880.8|42901.1|42881.1|42901.1|42881.1|42900.8|42880.8|4
1733755960000|2024-12-09 14:52:40|42903.6|42883.6|42913.3|42893.3|42913.3|42893.3|42903.6|42883.6|15
1733755970000|2024-12-09 14:52:50|42915.4|42895.4|42920.8|42900.8|42920.8|42900.8|42915.4|42895.4|15
1733755980000|2024-12-09 14:53:00|42918.3|42898.3|42920.8|42900.8|42920.8|42900.8|42918.3|42898.3|1
1733755990000|2024-12-09 14:53:10|42923.6|42903.6|42928.6|42908.6|42928.6|42908.6|42923.6|42903.6|15
1733756000000|2024-12-09 14:53:20|42929|42909|42928.6|42908.6|42933.3|42913.3|42926.5|42906.5|10
1733756010000|2024-12-09 14:53:30|42926.5|42906.5|42921.1|42901.1|42926.5|42906.5|42921.1|42901.1|7
1733756020000|2024-12-09 14:53:40|42923.3|42903.3|42911.1|42891.1|42923.6|42903.6|42911.1|42891.1|24
1733756030000|2024-12-09 14:53:50|42913.6|42893.6|42923.6|42903.6|42926.1|42906.1|42913.6|42893.6|9
1733756040000|2024-12-09 14:54:00|42926.1|42906.1|42921.1|42901.1|42928.6|42908.6|42921.1|42901.1|11
1733756050000|2024-12-09 14:54:10|42925.8|42905.8|42925.8|42905.8|42926.1|42906.1|42921.1|42901.1|5
1733756060000|2024-12-09 14:54:20|42926.1|42906.1|42921.1|42901.1|42926.1|42906.1|42921.1|42901.1|4
1733756070000|2024-12-09 14:54:30|42923.3|42903.3|42923.6|42903.6|42923.6|42903.6|42923.3|42903.3|3
1733756080000|2024-12-09 14:54:40|42922.9|42902.9|42918.6|42898.6|42923.6|42903.6|42918.6|42898.6|6
1733756090000|2024-12-09 14:54:50|42916.5|42896.5|42913.6|42893.6|42918.3|42898.3|42913.6|42893.6|12
1733756100000|2024-12-09 14:55:00|42915.8|42895.8|42923.6|42903.6|42923.6|42903.6|42913.6|42893.6|18
1733756110000|2024-12-09 14:55:10|42925.8|42905.8|42928.3|42908.3|42928.6|42908.6|42925.8|42905.8|9
1733756120000|2024-12-09 14:55:20|42928.6|42908.6|42928.6|42908.6|42928.6|42908.6|42926.1|42906.1|6
1733756130000|2024-12-09 14:55:30|42926.1|42906.1|42923.6|42903.6|42928.6|42908.6|42923.6|42903.6|6
1733756140000|2024-12-09 14:55:40|42921.1|42901.1|42916.1|42896.1|42921.1|42901.1|42916.1|42896.1|8
1733756150000|2024-12-09 14:55:50|42916.5|42896.5|42913.6|42893.6|42918.6|42898.6|42913.6|42893.6|4
1733756160000|2024-12-09 14:56:00|42911.5|42891.5|42908.6|42888.6|42913.6|42893.6|42908.6|42888.6|5
1733756170000|2024-12-09 14:56:10|42906.5|42886.5|42903.6|42883.6|42908.6|42888.6|42903.6|42883.6|14
1733756180000|2024-12-09 14:56:20|42901.1|42881.1|42901.1|42881.1|42906.1|42886.1|42898.6|42878.6|12
1733756190000|2024-12-09 14:56:30|42903.6|42883.6|42898.6|42878.6|42903.6|42883.6|42898.6|42878.6|1
1733756200000|2024-12-09 14:56:40|42900.8|42880.8|42903.6|42883.6|42903.6|42883.6|42898.6|42878.6|4
1733756210000|2024-12-09 14:56:50|42901.5|42881.5|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|8
1733756220000|2024-12-09 14:57:00|42906.1|42886.1|42903.6|42883.6|42908.3|42888.3|42903.6|42883.6|8
1733756230000|2024-12-09 14:57:10|42901.1|42881.1|42901.1|42881.1|42903.6|42883.6|42901.1|42881.1|2
1733756240000|2024-12-09 14:57:20|42903.3|42883.3|42903.6|42883.6|42903.6|42883.6|42901.1|42881.1|145
1733756250000|2024-12-09 14:57:30|42904.3|42884.3|42906.5|42886.5|42909.3|42889.3|42904.3|42884.3|5
1733756260000|2024-12-09 14:57:40|42906.8|42886.8|42896.8|42876.8|42909.3|42889.3|42896.8|42876.8|4
1733756270000|2024-12-09 14:57:50|42899|42879|42901.5|42881.5|42901.5|42881.5|42899|42879|4
1733756280000|2024-12-09 14:58:00|42901.8|42881.8|42909.3|42889.3|42909.3|42889.3|42901.8|42881.8|4
1733756290000|2024-12-09 14:58:10|42911.5|42891.5|42909.3|42889.3|42911.5|42891.5|42909.3|42889.3|8
1733756300000|2024-12-09 14:58:20|42907.2|42887.2|42909.3|42889.3|42909.3|42889.3|42907.2|42887.2|2
1733756310000|2024-12-09 14:58:30|42907.2|42887.2|42909.3|42889.3|42909.3|42889.3|42907.2|42887.2|0
1733756320000|2024-12-09 14:58:40|42907.2|42887.2|42897.2|42877.2|42909.3|42889.3|42897.2|42877.2|5
1733756330000|2024-12-09 14:58:50|42899.3|42879.3|42892.2|42872.2|42899.3|42879.3|42892.2|42872.2|12
1733756340000|2024-12-09 14:59:00|42889.7|42869.7|42889.3|42869.3|42891.8|42871.8|42887.2|42867.2|5
1733756350000|2024-12-09 14:59:10|42891.5|42871.5|42899.3|42879.3|42899.3|42879.3|42891.5|42871.5|2
1733756360000|2024-12-09 14:59:20|||||||||4
1733756370000|2024-12-09 14:59:30|42899.7|42879.7|42901.8|42881.8|42901.8|42881.8|42899.7|42879.7|4
1733756380000|2024-12-09 14:59:40|42899.3|42879.3|42894.3|42874.3|42899.3|42879.3|42891.8|42871.8|4
1733756390000|2024-12-09 14:59:50|42896.8|42876.8|42894.3|42874.3|42896.8|42876.8|42894.3|42874.3|7
1733756400000|2024-12-09 15:00:00|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|8
1733756410000|2024-12-09 15:00:10|42894.7|42874.7|42899.3|42879.3|42899.3|42879.3|42894.3|42874.3|3
1733756420000|2024-12-09 15:00:20|42899|42879|42889.3|42869.3|42899.3|42879.3|42889.3|42869.3|9
1733756430000|2024-12-09 15:00:30|42884.3|42864.3|42883.6|42863.6|42886.5|42866.5|42879.3|42859.3|9
1733756440000|2024-12-09 15:00:40|42884|42864|42886.5|42866.5|42889|42869|42884|42864|2
1733756450000|2024-12-09 15:00:50|42888.6|42868.6|42891.1|42871.1|42891.1|42871.1|42888.6|42868.6|7
1733756460000|2024-12-09 15:01:00|42893.3|42873.3|42894|42874|42894|42874|42889|42869|5
1733756470000|2024-12-09 15:01:10|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|22
1733756480000|2024-12-09 15:01:20|42896.5|42876.5|42896.5|42876.5|42899|42879|42894.3|42874.3|8
1733756490000|2024-12-09 15:01:30|42898.6|42878.6|42913.6|42893.6|42913.6|42893.6|42898.6|42878.6|16
1733756500000|2024-12-09 15:01:40|42911.1|42891.1|42909|42889|42911.1|42891.1|42909|42889|7
1733756510000|2024-12-09 15:01:50|42906.8|42886.8|42914|42894|42914|42894|42906.8|42886.8|7
1733756520000|2024-12-09 15:02:00|42911.5|42891.5|42906.8|42886.8|42913.6|42893.6|42906.8|42886.8|2
1733756530000|2024-12-09 15:02:10|42909|42889|42909.3|42889.3|42909.3|42889.3|42906.8|42886.8|0
1733756540000|2024-12-09 15:02:20|42911.5|42891.5|42914.3|42894.3|42916.8|42896.8|42911.5|42891.5|6
1733756550000|2024-12-09 15:02:30|42916.8|42896.8|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|3
1733756560000|2024-12-09 15:02:40|42921.5|42901.5|42921.5|42901.5|42921.5|42901.5|42917.2|42897.2|5
1733756570000|2024-12-09 15:02:50|42919.3|42899.3|42921.5|42901.5|42921.5|42901.5|42916.8|42896.8|4
1733756580000|2024-12-09 15:03:00|42919.3|42899.3|42930.8|42910.8|42930.8|42910.8|42919.3|42899.3|7
1733756590000|2024-12-09 15:03:10|42931.5|42911.5|42934.3|42914.3|42934.3|42914.3|42931.5|42911.5|9
1733756600000|2024-12-09 15:03:20|42930|42910|42934|42914|42934|42914|42926.8|42906.8|29
1733756610000|2024-12-09 15:03:30|42931.8|42911.8|42931.8|42911.8|42934.3|42914.3|42931.5|42911.5|29
1733756620000|2024-12-09 15:03:40|42934|42914|42929.3|42909.3|42934.3|42914.3|42929.3|42909.3|3
1733756630000|2024-12-09 15:03:50|42931.8|42911.8|42926.8|42906.8|42931.8|42911.8|42926.8|42906.8|7
1733756640000|2024-12-09 15:04:00|42929|42909|42929.3|42909.3|42929.3|42909.3|42929|42909|0
1733756650000|2024-12-09 15:04:10|42931.5|42911.5|42934|42914|42938.6|42918.6|42931.5|42911.5|11
1733756660000|2024-12-09 15:04:20|42931.8|42911.8|42934.3|42914.3|42934.3|42914.3|42931.8|42911.8|18
1733756670000|2024-12-09 15:04:30|42939|42919|42953.6|42933.6|42953.6|42933.6|42939|42919|7
1733756680000|2024-12-09 15:04:40|42951.5|42931.5|42953.6|42933.6|42953.6|42933.6|42951.1|42931.1|28
1733756690000|2024-12-09 15:04:50|42954|42934|42953.6|42933.6|42954|42934|42951.1|42931.1|5
1733756700000|2024-12-09 15:05:00|42951.5|42931.5|42953.6|42933.6|42953.6|42933.6|42948.6|42928.6|6
1733756710000|2024-12-09 15:05:10|42955.8|42935.8|42953.6|42933.6|42958.6|42938.6|42953.6|42933.6|13
1733756720000|2024-12-09 15:05:20|42958.3|42938.3|42956.1|42936.1|42958.6|42938.6|42956.1|42936.1|4
1733756730000|2024-12-09 15:05:30|42954|42934|42928.6|42908.6|42954|42934|42928.6|42908.6|20
1733756740000|2024-12-09 15:05:40|42931.1|42911.1|42928.6|42908.6|42931.1|42911.1|42928.6|42908.6|7
1733756750000|2024-12-09 15:05:50|42926.5|42906.5|42928.6|42908.6|42928.6|42908.6|42926.1|42906.1|7
1733756760000|2024-12-09 15:06:00|42931.1|42911.1|42934.3|42914.3|42934.3|42914.3|42929.3|42909.3|22
1733756770000|2024-12-09 15:06:10|42939|42919|42949.3|42929.3|42951.5|42931.5|42939|42919|8
1733756780000|2024-12-09 15:06:20|42946.8|42926.8|42949.3|42929.3|42951.5|42931.5|42946.8|42926.8|14
1733756790000|2024-12-09 15:06:30|42951.5|42931.5|42954.3|42934.3|42954.3|42934.3|42951.5|42931.5|2
1733756800000|2024-12-09 15:06:40|42952.2|42932.2|42946.8|42926.8|42952.2|42932.2|42946.8|42926.8|8
1733756810000|2024-12-09 15:06:50|||||||||1
1733756820000|2024-12-09 15:07:00|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|13
1733756830000|2024-12-09 15:07:10|42946.5|42926.5|42949.3|42929.3|42949.3|42929.3|42944.3|42924.3|9
1733756840000|2024-12-09 15:07:20|42944.3|42924.3|42942.2|42922.2|42944.3|42924.3|42941.8|42921.8|6
1733756850000|2024-12-09 15:07:30|42941.8|42921.8|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|1
1733756860000|2024-12-09 15:07:40|42937.2|42917.2|42919.3|42899.3|42937.2|42917.2|42919.3|42899.3|13
1733756870000|2024-12-09 15:07:50|||||||||8
1733756880000|2024-12-09 15:08:00|42914.3|42894.3|42901.8|42881.8|42914.3|42894.3|42901.8|42881.8|13
1733756890000|2024-12-09 15:08:10|42899.7|42879.7|42891.8|42871.8|42899.7|42879.7|42889.3|42869.3|9
1733756900000|2024-12-09 15:08:20|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|3
1733756910000|2024-12-09 15:08:30|42891.5|42871.5|42881.8|42861.8|42894.3|42874.3|42879.3|42859.3|18
1733756920000|2024-12-09 15:08:40|42884.3|42864.3|42889.3|42869.3|42889.3|42869.3|42884.3|42864.3|7
1733756930000|2024-12-09 15:08:50|42886.8|42866.8|42874.3|42854.3|42886.8|42866.8|42874.3|42854.3|27
1733756940000|2024-12-09 15:09:00|42876.5|42856.5|42894.3|42874.3|42894.3|42874.3|42876.5|42856.5|45
1733756950000|2024-12-09 15:09:10|42892.2|42872.2|42899.3|42879.3|42899.3|42879.3|42892.2|42872.2|12
1733756960000|2024-12-09 15:09:20|42901.5|42881.5|42896.8|42876.8|42901.8|42881.8|42896.8|42876.8|13
1733756970000|2024-12-09 15:09:30|42897.2|42877.2|42899.3|42879.3|42899.3|42879.3|42897.2|42877.2|19
1733756980000|2024-12-09 15:09:40|42899.7|42879.7|42909.3|42889.3|42909.3|42889.3|42899.7|42879.7|13
1733756990000|2024-12-09 15:09:50|42913.6|42893.6|42914.3|42894.3|42916.8|42896.8|42913.6|42893.6|21
1733757000000|2024-12-09 15:10:00|42919|42899|42911.5|42891.5|42919|42899|42907.2|42887.2|51
1733757010000|2024-12-09 15:10:10|42909.3|42889.3|42904.3|42884.3|42911.8|42891.8|42900.1|42880.1|34
1733757020000|2024-12-09 15:10:20|42902.2|42882.2|42904.7|42884.7|42909.3|42889.3|42902.2|42882.2|12
1733757030000|2024-12-09 15:10:30|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|10
1733757040000|2024-12-09 15:10:40|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|17
1733757050000|2024-12-09 15:10:50|42911.5|42891.5|42924.4|42904.4|42924.4|42904.4|42911.5|42891.5|17
1733757060000|2024-12-09 15:11:00|42922.2|42902.2|42919.4|42899.4|42924.4|42904.4|42919.4|42899.4|13
1733757070000|2024-12-09 15:11:10|42915.1|42895.1|42914.4|42894.4|42915.1|42895.1|42914.4|42894.4|6
1733757080000|2024-12-09 15:11:20|42916.9|42896.9|42916.9|42896.9|42916.9|42896.9|42916.5|42896.5|6
1733757090000|2024-12-09 15:11:30|42916.5|42896.5|42914.4|42894.4|42919|42899|42914|42894|10
1733757100000|2024-12-09 15:11:40|42916.9|42896.9|42919|42899|42921.5|42901.5|42916.9|42896.9|4
1733757110000|2024-12-09 15:11:50|42916.9|42896.9|42894.4|42874.4|42916.9|42896.9|42894.4|42874.4|20
1733757120000|2024-12-09 15:12:00|42889.7|42869.7|42889.4|42869.4|42889.7|42869.7|42889.4|42869.4|7
1733757130000|2024-12-09 15:12:10|42891.5|42871.5|42884.4|42864.4|42891.5|42871.5|42884.4|42864.4|7
1733757140000|2024-12-09 15:12:20|42886.9|42866.9|42871.9|42851.9|42889.4|42869.4|42871.9|42851.9|7
1733757150000|2024-12-09 15:12:30|42869.4|42849.4|42864.4|42844.4|42869.4|42849.4|42859.7|42839.7|9
1733757160000|2024-12-09 15:12:40|42866.9|42846.9|42871.9|42851.9|42871.9|42851.9|42861.9|42841.9|7
1733757170000|2024-12-09 15:12:50|42869.4|42849.4|42876.9|42856.9|42876.9|42856.9|42869.4|42849.4|16
1733757180000|2024-12-09 15:13:00|42879|42859|42879.4|42859.4|42879.4|42859.4|42879|42859|7
1733757190000|2024-12-09 15:13:10|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|3
1733757200000|2024-12-09 15:13:20|42886.9|42866.9|42894.4|42874.4|42894.4|42874.4|42886.9|42866.9|11
1733757210000|2024-12-09 15:13:30|||||||||14
1733757220000|2024-12-09 15:13:40|42894|42874|42889.4|42869.4|42894|42874|42887.2|42867.2|8
1733757230000|2024-12-09 15:13:50|42886.9|42866.9|42886.9|42866.9|42889.4|42869.4|42886.9|42866.9|1
1733757240000|2024-12-09 15:14:00|42884.7|42864.7|42884.4|42864.4|42886.9|42866.9|42881.9|42861.9|4
1733757250000|2024-12-09 15:14:10|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42881.9|42861.9|6
1733757260000|2024-12-09 15:14:20|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|7
1733757270000|2024-12-09 15:14:30|42891.9|42871.9|42889.4|42869.4|42894|42874|42889.4|42869.4|13
1733757280000|2024-12-09 15:14:40|42891.9|42871.9|42896.9|42876.9|42899.4|42879.4|42891.9|42871.9|3
1733757290000|2024-12-09 15:14:50|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|10
1733757300000|2024-12-09 15:15:00|42896.9|42876.9|42901.5|42881.5|42901.5|42881.5|42896.9|42876.9|2
1733757310000|2024-12-09 15:15:10|42903.7|42883.7|42909|42889|42909|42889|42903.7|42883.7|9
1733757320000|2024-12-09 15:15:20|42906.5|42886.5|42904.4|42884.4|42909|42889|42904.4|42884.4|5
1733757330000|2024-12-09 15:15:30|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|10
1733757340000|2024-12-09 15:15:40|42901.5|42881.5|42899|42879|42901.5|42881.5|42899|42879|1
1733757350000|2024-12-09 15:15:50|42899.4|42879.4|42906.5|42886.5|42906.5|42886.5|42899.4|42879.4|11
1733757360000|2024-12-09 15:16:00|42908.7|42888.7|42914|42894|42914|42894|42908.7|42888.7|4
1733757370000|2024-12-09 15:16:10|42916.5|42896.5|42911.9|42891.9|42919|42899|42911.9|42891.9|26
1733757380000|2024-12-09 15:16:20|42907.2|42887.2|42904.4|42884.4|42907.2|42887.2|42904|42884|5
1733757390000|2024-12-09 15:16:30|42906.5|42886.5|42904|42884|42909|42889|42904|42884|5
1733757400000|2024-12-09 15:16:40|42901.9|42881.9|42899.4|42879.4|42904|42884|42899.4|42879.4|0
1733757410000|2024-12-09 15:16:50|42901.5|42881.5|42904|42884|42904|42884|42901.5|42881.5|10
1733757420000|2024-12-09 15:17:00|42904.4|42884.4|42904|42884|42904.4|42884.4|42901.5|42881.5|4
1733757430000|2024-12-09 15:17:10|42901.5|42881.5|42901.5|42881.5|42904.4|42884.4|42899.4|42879.4|19
1733757440000|2024-12-09 15:17:20|42901.9|42881.9|42901.5|42881.5|42903.7|42883.7|42901.5|42881.5|2
1733757450000|2024-12-09 15:17:30|42899.4|42879.4|42899|42879|42899.4|42879.4|42898.7|42878.7|13
1733757460000|2024-12-09 15:17:40|42901.2|42881.2|42899|42879|42901.2|42881.2|42899|42879|4
1733757470000|2024-12-09 15:17:50|42896.5|42876.5|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|6
1733757480000|2024-12-09 15:18:00|42898.7|42878.7|42884.4|42864.4|42899|42879|42884.4|42864.4|13
1733757490000|2024-12-09 15:18:10|42886.5|42866.5|42881.9|42861.9|42889|42869|42881.9|42861.9|6
1733757500000|2024-12-09 15:18:20|42884.4|42864.4|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|0
1733757510000|2024-12-09 15:18:30|42881.5|42861.5|42879.4|42859.4|42881.5|42861.5|42876.9|42856.9|8
1733757520000|2024-12-09 15:18:40|42881.5|42861.5|42881.5|42861.5|42881.9|42861.9|42881.5|42861.5|9
1733757530000|2024-12-09 15:18:50|42883.7|42863.7|42881.5|42861.5|42884|42864|42879.4|42859.4|1
1733757540000|2024-12-09 15:19:00|42879.4|42859.4|42879.4|42859.4|42884|42864|42879.4|42859.4|2
1733757550000|2024-12-09 15:19:10|42879|42859|42881.9|42861.9|42881.9|42861.9|42874.4|42854.4|6
1733757560000|2024-12-09 15:19:20|42884|42864|42894|42874|42894|42874|42884|42864|20
1733757570000|2024-12-09 15:19:30|42891.9|42871.9|42891.5|42871.5|42894|42874|42891.5|42871.5|8
1733757580000|2024-12-09 15:19:40|42889|42869|42893.7|42873.7|42893.7|42873.7|42889|42869|1
1733757590000|2024-12-09 15:19:50|42894|42874|42899|42879|42899|42879|42894|42874|16
1733757600000|2024-12-09 15:20:00|42894.7|42874.7|42901.2|42881.2|42901.2|42881.2|42894.7|42874.7|11
1733757610000|2024-12-09 15:20:10|42899|42879|42899|42879|42904|42884|42899|42879|4
1733757620000|2024-12-09 15:20:20|42896.5|42876.5|42899|42879|42899|42879|42896.5|42876.5|2
1733757630000|2024-12-09 15:20:30|42894.4|42874.4|42889|42869|42894.4|42874.4|42889|42869|20
1733757640000|2024-12-09 15:20:40|42886.5|42866.5|42884|42864|42886.5|42866.5|42884|42864|6
1733757650000|2024-12-09 15:20:50|42881.5|42861.5|42879|42859|42881.5|42861.5|42874|42854|12
1733757660000|2024-12-09 15:21:00|42881.5|42861.5|42874|42854|42881.5|42861.5|42874|42854|13
1733757670000|2024-12-09 15:21:10|42876.2|42856.2|42874|42854|42876.2|42856.2|42869.4|42849.4|19
1733757680000|2024-12-09 15:21:20|42876.5|42856.5|42886.2|42866.2|42886.2|42866.2|42874|42854|10
1733757690000|2024-12-09 15:21:30|42888.7|42868.7|42898.3|42878.3|42898.3|42878.3|42886.2|42866.2|8
1733757700000|2024-12-09 15:21:40|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|4
1733757710000|2024-12-09 15:21:50|42896.5|42876.5|42896.2|42876.2|42898.7|42878.7|42896.2|42876.2|6
1733757720000|2024-12-09 15:22:00|42893.7|42873.7|42894|42874|42894|42874|42893.7|42873.7|0
1733757730000|2024-12-09 15:22:10|42896.5|42876.5|42909|42889|42909|42889|42894.4|42874.4|14
1733757740000|2024-12-09 15:22:20|42906.5|42886.5|42903.7|42883.7|42909|42889|42903.7|42883.7|6
1733757750000|2024-12-09 15:22:30|42901.5|42881.5|42911.5|42891.5|42911.5|42891.5|42899|42879|16
1733757760000|2024-12-09 15:22:40|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42911.5|42891.5|12
1733757770000|2024-12-09 15:22:50|42915.8|42895.8|42913.7|42893.7|42916.2|42896.2|42913.7|42893.7|8
1733757780000|2024-12-09 15:23:00|42916.2|42896.2|42911.2|42891.2|42916.2|42896.2|42911.2|42891.2|16
1733757790000|2024-12-09 15:23:10|42909|42889|42909|42889|42909|42889|42909|42889|0
1733757800000|2024-12-09 15:23:20|42908.7|42888.7|42899|42879|42908.7|42888.7|42899|42879|8
1733757810000|2024-12-09 15:23:30|42898.7|42878.7|42893.7|42873.7|42898.7|42878.7|42893.3|42873.3|6
1733757820000|2024-12-09 15:23:40|42891.5|42871.5|42889|42869|42891.5|42871.5|42888.7|42868.7|50
1733757830000|2024-12-09 15:23:50|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|4
1733757840000|2024-12-09 15:24:00|42881.9|42861.9|42866.9|42846.9|42881.9|42861.9|42866.9|42846.9|19
1733757850000|2024-12-09 15:24:10|42864.7|42844.7|42869.4|42849.4|42869.4|42849.4|42864.4|42844.4|25
1733757860000|2024-12-09 15:24:20|42871.9|42851.9|42879|42859|42879.4|42859.4|42871.9|42851.9|7
1733757870000|2024-12-09 15:24:30|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|42878.7|42858.7|6
1733757880000|2024-12-09 15:24:40|42879|42859|42879|42859|42879|42859|42879|42859|4
1733757890000|2024-12-09 15:24:50|42881.2|42861.2|42891.5|42871.5|42891.5|42871.5|42881.2|42861.2|6
1733757900000|2024-12-09 15:25:00|42894|42874|42896.2|42876.2|42898.7|42878.7|42894|42874|2
1733757910000|2024-12-09 15:25:10|42894|42874|42894|42874|42894|42874|42894|42874|0
1733757920000|2024-12-09 15:25:20|42896.2|42876.2|42894|42874|42896.2|42876.2|42894|42874|0
1733757930000|2024-12-09 15:25:30|42896.2|42876.2|42894.4|42874.4|42896.2|42876.2|42891.5|42871.5|10
1733757940000|2024-12-09 15:25:40|42896.5|42876.5|42894.4|42874.4|42896.5|42876.5|42894.4|42874.4|7
1733757950000|2024-12-09 15:25:50|42891.9|42871.9|42894.4|42874.4|42896.5|42876.5|42891.9|42871.9|2
1733757960000|2024-12-09 15:26:00|42892.2|42872.2|42894.4|42874.4|42894.4|42874.4|42891.9|42871.9|3
1733757970000|2024-12-09 15:26:10|42896.5|42876.5|42894.4|42874.4|42896.5|42876.5|42894.4|42874.4|1
1733757980000|2024-12-09 15:26:20|42891.9|42871.9|42894.4|42874.4|42894.4|42874.4|42891.5|42871.5|3
1733757990000|2024-12-09 15:26:30|42889.4|42869.4|42887.2|42867.2|42889.4|42869.4|42887.2|42867.2|17
1733758000000|2024-12-09 15:26:40|42889.4|42869.4|42891.9|42871.9|42891.9|42871.9|42889.4|42869.4|0
1733758010000|2024-12-09 15:26:50|42892.2|42872.2|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|0
1733758020000|2024-12-09 15:27:00|42887.2|42867.2|42879.4|42859.4|42887.2|42867.2|42879.4|42859.4|10
1733758030000|2024-12-09 15:27:10|42883.7|42863.7|42879.4|42859.4|42884.4|42864.4|42879.4|42859.4|7
1733758040000|2024-12-09 15:27:20|42877.2|42857.2|42877.2|42857.2|42881.9|42861.9|42876.9|42856.9|42
1733758050000|2024-12-09 15:27:30|42876.9|42856.9|42879.4|42859.4|42879.4|42859.4|42874.7|42854.7|1
1733758060000|2024-12-09 15:27:40|42874.7|42854.7|42874.4|42854.4|42876.9|42856.9|42874.4|42854.4|1
1733758070000|2024-12-09 15:27:50|42871.9|42851.9|42871.9|42851.9|42874.4|42854.4|42871.9|42851.9|12
1733758080000|2024-12-09 15:28:00|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|0
1733758090000|2024-12-09 15:28:10|42872.2|42852.2|42871.9|42851.9|42872.2|42852.2|42871.9|42851.9|13
1733758100000|2024-12-09 15:28:20|42874|42854|42871.9|42851.9|42874.4|42854.4|42869.4|42849.4|2
1733758110000|2024-12-09 15:28:30|42869.7|42849.7|42869.4|42849.4|42871.9|42851.9|42869.4|42849.4|11
1733758120000|2024-12-09 15:28:40|42859.4|42839.4|42856.9|42836.9|42859.4|42839.4|42854.4|42834.4|14
1733758130000|2024-12-09 15:28:50|42859.4|42839.4|42854.4|42834.4|42859.4|42839.4|42851.9|42831.9|11
1733758140000|2024-12-09 15:29:00|42851.9|42831.9|42849.4|42829.4|42854.4|42834.4|42849.4|42829.4|9
1733758150000|2024-12-09 15:29:10|42853.7|42833.7|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|7
1733758160000|2024-12-09 15:29:20|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|7
1733758170000|2024-12-09 15:29:30|42849.4|42829.4|42841.9|42821.9|42849.4|42829.4|42841.9|42821.9|8
1733758180000|2024-12-09 15:29:40|42839.4|42819.4|42836.9|42816.9|42839.4|42819.4|42836.9|42816.9|6
1733758190000|2024-12-09 15:29:50|42841.2|42821.2|42846.9|42826.9|42847.2|42827.2|42841.2|42821.2|16
1733758200000|2024-12-09 15:30:00|42844.4|42824.4|42866.5|42846.5|42866.5|42846.5|42844.4|42824.4|17
1733758210000|2024-12-09 15:30:10|42869|42849|42871.2|42851.2|42871.2|42851.2|42866.5|42846.5|6
1733758220000|2024-12-09 15:30:20|42871.5|42851.5|42869.4|42849.4|42871.5|42851.5|42869.4|42849.4|4
1733758230000|2024-12-09 15:30:30|42866.9|42846.9|42871.9|42851.9|42871.9|42851.9|42866.9|42846.9|5
1733758240000|2024-12-09 15:30:40|42874.4|42854.4|42879.4|42859.4|42881.9|42861.9|42874.4|42854.4|7
1733758250000|2024-12-09 15:30:50|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42879.4|42859.4|5
1733758260000|2024-12-09 15:31:00|42884|42864|42881.5|42861.5|42884|42864|42879.4|42859.4|0
1733758270000|2024-12-09 15:31:10|42879.7|42859.7|42879.4|42859.4|42881.9|42861.9|42879.4|42859.4|6
1733758280000|2024-12-09 15:31:20|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|1
1733758290000|2024-12-09 15:31:30|42881.9|42861.9|42884.4|42864.4|42884.4|42864.4|42881.9|42861.9|1
1733758300000|2024-12-09 15:31:40|42884.7|42864.7|42881.9|42861.9|42884.7|42864.7|42881.9|42861.9|10
1733758310000|2024-12-09 15:31:50|42879.7|42859.7|42875.1|42855.1|42879.7|42859.7|42875.1|42855.1|8
1733758320000|2024-12-09 15:32:00|42879.4|42859.4|42889.4|42869.4|42889.4|42869.4|42879.4|42859.4|14
1733758330000|2024-12-09 15:32:10|42891.5|42871.5|42894.4|42874.4|42894.4|42874.4|42891.5|42871.5|2
1733758340000|2024-12-09 15:32:20|42889.4|42869.4|42876.9|42856.9|42889.4|42869.4|42876.9|42856.9|3
1733758350000|2024-12-09 15:32:30|42879.4|42859.4|42881.9|42861.9|42881.9|42861.9|42879.4|42859.4|3
1733758360000|2024-12-09 15:32:40|42879.4|42859.4|42881.9|42861.9|42881.9|42861.9|42879.4|42859.4|3
1733758370000|2024-12-09 15:32:50|42884.4|42864.4|42889|42869|42889|42869|42884.4|42864.4|14
1733758380000|2024-12-09 15:33:00|42891.5|42871.5|42889|42869|42891.5|42871.5|42889|42869|4
1733758390000|2024-12-09 15:33:10|42886.9|42866.9|42874.4|42854.4|42886.9|42866.9|42874.4|42854.4|11
1733758400000|2024-12-09 15:33:20|||||||||1
1733758410000|2024-12-09 15:33:30|42876.5|42856.5|42879.4|42859.4|42879.4|42859.4|42876.5|42856.5|1
1733758420000|2024-12-09 15:33:40|42884|42864|42886.2|42866.2|42886.2|42866.2|42884|42864|12
1733758430000|2024-12-09 15:33:50|42884|42864|42883.7|42863.7|42884|42864|42883.7|42863.7|6
1733758440000|2024-12-09 15:34:00|42881.5|42861.5|42874.4|42854.4|42881.5|42861.5|42871.9|42851.9|7
1733758450000|2024-12-09 15:34:10|42874|42854|42874.4|42854.4|42874.4|42854.4|42874|42854|4
1733758460000|2024-12-09 15:34:20|42874|42854|42871.9|42851.9|42874.4|42854.4|42871.9|42851.9|9
1733758470000|2024-12-09 15:34:30|42869.4|42849.4|42872.2|42852.2|42874.4|42854.4|42869.4|42849.4|2
1733758480000|2024-12-09 15:34:40|42874.4|42854.4|42869.4|42849.4|42874.4|42854.4|42869.4|42849.4|7
1733758490000|2024-12-09 15:34:50|42867.2|42847.2|42866.9|42846.9|42869.4|42849.4|42864.4|42844.4|2
1733758500000|2024-12-09 15:35:00|42869.4|42849.4|42861.9|42841.9|42869.4|42849.4|42861.9|42841.9|3
1733758510000|2024-12-09 15:35:10|42859.4|42839.4|42854.4|42834.4|42859.4|42839.4|42854.4|42834.4|13
1733758520000|2024-12-09 15:35:20|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|4
1733758530000|2024-12-09 15:35:30|42856.5|42836.5|42856.9|42836.9|42856.9|42836.9|42856.5|42836.5|7
1733758540000|2024-12-09 15:35:40|42854.4|42834.4|42864.4|42844.4|42864.4|42844.4|42854.4|42834.4|5
1733758550000|2024-12-09 15:35:50|42866.9|42846.9|42871.9|42851.9|42871.9|42851.9|42866.9|42846.9|2
1733758560000|2024-12-09 15:36:00|42874|42854|42876.5|42856.5|42876.9|42856.9|42871.9|42851.9|12
1733758570000|2024-12-09 15:36:10|42874.4|42854.4|42879.4|42859.4|42879.4|42859.4|42874.4|42854.4|13
1733758580000|2024-12-09 15:36:20|42881.6|42861.6|42881.9|42861.9|42881.9|42861.9|42879.1|42859.1|12
1733758590000|2024-12-09 15:36:30|42884.4|42864.4|42884.1|42864.1|42884.4|42864.4|42884.1|42864.1|14
1733758600000|2024-12-09 15:36:40|42881.9|42861.9|42876.6|42856.6|42881.9|42861.9|42876.6|42856.6|8
1733758610000|2024-12-09 15:36:50|42879.1|42859.1|42881.6|42861.6|42881.6|42861.6|42876.6|42856.6|8
1733758620000|2024-12-09 15:37:00|42879.4|42859.4|42876.6|42856.6|42879.4|42859.4|42874.4|42854.4|15
1733758630000|2024-12-09 15:37:10|42878.7|42858.7|42874.4|42854.4|42879.4|42859.4|42874.4|42854.4|9
1733758640000|2024-12-09 15:37:20|42876.9|42856.9|42886.9|42866.9|42886.9|42866.9|42874.4|42854.4|7
1733758650000|2024-12-09 15:37:30|42889.1|42869.1|42886.6|42866.6|42891.2|42871.2|42886.6|42866.6|4
1733758660000|2024-12-09 15:37:40|42884.4|42864.4|42881.9|42861.9|42889.1|42869.1|42881.9|42861.9|2
1733758670000|2024-12-09 15:37:50|42884.1|42864.1|42879.8|42859.8|42886.6|42866.6|42879.8|42859.8|0
1733758680000|2024-12-09 15:38:00|42879.4|42859.4|42876.9|42856.9|42879.4|42859.4|42876.9|42856.9|7
1733758690000|2024-12-09 15:38:10|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|1
1733758700000|2024-12-09 15:38:20|42878.7|42858.7|42886.6|42866.6|42886.6|42866.6|42876.9|42856.9|9
1733758710000|2024-12-09 15:38:30|42884.4|42864.4|42886.6|42866.6|42886.6|42866.6|42884.4|42864.4|3
1733758720000|2024-12-09 15:38:40|42886.9|42866.9|42884.4|42864.4|42886.9|42866.9|42884.4|42864.4|0
1733758730000|2024-12-09 15:38:50|||||||||7
1733758740000|2024-12-09 15:39:00|42882.3|42862.3|42886.6|42866.6|42886.6|42866.6|42882.3|42862.3|7
1733758750000|2024-12-09 15:39:10|42889.1|42869.1|42896.6|42876.6|42898.7|42878.7|42889.1|42869.1|9
1733758760000|2024-12-09 15:39:20|42894.1|42874.1|42899.4|42879.4|42901.6|42881.6|42894.1|42874.1|8
1733758770000|2024-12-09 15:39:30|42899.1|42879.1|42901.9|42881.9|42904.4|42884.4|42899.1|42879.1|4
1733758780000|2024-12-09 15:39:40|42901.6|42881.6|42894.4|42874.4|42901.6|42881.6|42894.4|42874.4|4
1733758790000|2024-12-09 15:39:50|42896.9|42876.9|42899.1|42879.1|42899.1|42879.1|42894.1|42874.1|8
1733758800000|2024-12-09 15:40:00|42894.8|42874.8|42894.4|42874.4|42899.4|42879.4|42894.4|42874.4|16
1733758810000|2024-12-09 15:40:10|42898.7|42878.7|42906.6|42886.6|42906.6|42886.6|42898.7|42878.7|16
1733758820000|2024-12-09 15:40:20|42908.7|42888.7|42911.6|42891.6|42911.9|42891.9|42908.7|42888.7|8
1733758830000|2024-12-09 15:40:30|42914.1|42894.1|42914.1|42894.1|42914.1|42894.1|42911.6|42891.6|4
1733758840000|2024-12-09 15:40:40|42911.9|42891.9|42909.4|42889.4|42911.9|42891.9|42909.4|42889.4|5
1733758850000|2024-12-09 15:40:50|42913.7|42893.7|42931.2|42911.2|42931.2|42911.2|42913.7|42893.7|41
1733758860000|2024-12-09 15:41:00|42935.9|42915.9|42938.7|42918.7|42938.7|42918.7|42935.9|42915.9|2
1733758870000|2024-12-09 15:41:10|||||||||8
1733758880000|2024-12-09 15:41:20|42943.7|42923.7|42943.7|42923.7|42946.2|42926.2|42943.7|42923.7|22
1733758890000|2024-12-09 15:41:30|42941.6|42921.6|42946.2|42926.2|42948.4|42928.4|42941.2|42921.2|7
1733758900000|2024-12-09 15:41:40|42943.7|42923.7|42946.2|42926.2|42948|42928|42943.7|42923.7|2
1733758910000|2024-12-09 15:41:50|42943.7|42923.7|42948.7|42928.7|42953|42933|42943.7|42923.7|17
1733758920000|2024-12-09 15:42:00|42943.7|42923.7|42939.1|42919.1|42943.7|42923.7|42939.1|42919.1|13
1733758930000|2024-12-09 15:42:10|42940.9|42920.9|42936.2|42916.2|42941.2|42921.2|42936.2|42916.2|9
1733758940000|2024-12-09 15:42:20|42938.4|42918.4|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|3
1733758950000|2024-12-09 15:42:30|42935.9|42915.9|42933.7|42913.7|42936.2|42916.2|42933.7|42913.7|1
1733758960000|2024-12-09 15:42:40|42934.1|42914.1|42936.2|42916.2|42938.7|42918.7|42933.7|42913.7|1
1733758970000|2024-12-09 15:42:50|42938.7|42918.7|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|3
1733758980000|2024-12-09 15:43:00|42938.7|42918.7|42933.7|42913.7|42938.7|42918.7|42933.7|42913.7|23
1733758990000|2024-12-09 15:43:10|42933.4|42913.4|42928.7|42908.7|42933.4|42913.4|42928.7|42908.7|10
1733759000000|2024-12-09 15:43:20|42926.2|42906.2|42928.7|42908.7|42928.7|42908.7|42923.7|42903.7|5
1733759010000|2024-12-09 15:43:30|42926.2|42906.2|42921.2|42901.2|42926.2|42906.2|42919.1|42899.1|6
1733759020000|2024-12-09 15:43:40|42918.7|42898.7|42923.7|42903.7|42923.7|42903.7|42918.7|42898.7|3
1733759030000|2024-12-09 15:43:50|42926.2|42906.2|42923.7|42903.7|42926.2|42906.2|42923.7|42903.7|3
1733759040000|2024-12-09 15:44:00|42926.2|42906.2|42923.7|42903.7|42926.2|42906.2|42919.1|42899.1|7
1733759050000|2024-12-09 15:44:10|42921.6|42901.6|42923.7|42903.7|42923.7|42903.7|42921.2|42901.2|4
1733759060000|2024-12-09 15:44:20|42925.9|42905.9|42930.9|42910.9|42930.9|42910.9|42925.9|42905.9|9
1733759070000|2024-12-09 15:44:30|42928.7|42908.7|42931.6|42911.6|42931.6|42911.6|42928.7|42908.7|11
1733759080000|2024-12-09 15:44:40|42929.1|42909.1|42928.7|42908.7|42931.2|42911.2|42928.7|42908.7|9
1733759090000|2024-12-09 15:44:50|42930.9|42910.9|42933|42913|42933|42913|42928.7|42908.7|3
1733759100000|2024-12-09 15:45:00|42930.9|42910.9|42931.6|42911.6|42931.6|42911.6|42926.2|42906.2|8
1733759110000|2024-12-09 15:45:10|42931.2|42911.2|42923.7|42903.7|42931.6|42911.6|42923.7|42903.7|10
1733759120000|2024-12-09 15:45:20|42921.6|42901.6|42913.7|42893.7|42923.7|42903.7|42913.7|42893.7|9
1733759130000|2024-12-09 15:45:30|42911.2|42891.2|42906.6|42886.6|42913.7|42893.7|42906.2|42886.2|6
1733759140000|2024-12-09 15:45:40|42908.4|42888.4|42911.2|42891.2|42911.2|42891.2|42906.2|42886.2|5
1733759150000|2024-12-09 15:45:50|42909.1|42889.1|42908.7|42888.7|42909.1|42889.1|42908.7|42888.7|2
1733759160000|2024-12-09 15:46:00|42908|42888|42903.7|42883.7|42908.7|42888.7|42903.7|42883.7|1
1733759170000|2024-12-09 15:46:10|42908|42888|42906.2|42886.2|42908.7|42888.7|42903.7|42883.7|7
1733759180000|2024-12-09 15:46:20|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42906.2|42886.2|3
1733759190000|2024-12-09 15:46:30|||||||||7
1733759200000|2024-12-09 15:46:40|42906.6|42886.6|42896.2|42876.2|42906.6|42886.6|42896.2|42876.2|6
1733759210000|2024-12-09 15:46:50|42898.7|42878.7|42895.9|42875.9|42898.7|42878.7|42893.7|42873.7|9
1733759220000|2024-12-09 15:47:00|42896.2|42876.2|42896.2|42876.2|42898.7|42878.7|42893.7|42873.7|0
1733759230000|2024-12-09 15:47:10|42898.4|42878.4|42898.7|42878.7|42898.7|42878.7|42893.7|42873.7|3
1733759240000|2024-12-09 15:47:20|42900.9|42880.9|42896.2|42876.2|42901.2|42881.2|42896.2|42876.2|14
1733759250000|2024-12-09 15:47:30|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42898.7|42878.7|0
1733759260000|2024-12-09 15:47:40|42899.1|42879.1|42894.1|42874.1|42899.1|42879.1|42894.1|42874.1|74
1733759270000|2024-12-09 15:47:50|42893.7|42873.7|42889.1|42869.1|42893.7|42873.7|42886.9|42866.9|11
1733759280000|2024-12-09 15:48:00|42884.4|42864.4|42871.9|42851.9|42884.4|42864.4|42871.9|42851.9|15
1733759290000|2024-12-09 15:48:10|42874.1|42854.1|42871.9|42851.9|42874.4|42854.4|42869.4|42849.4|10
1733759300000|2024-12-09 15:48:20|42869.4|42849.4|42859.4|42839.4|42871.9|42851.9|42859.4|42839.4|26
1733759310000|2024-12-09 15:48:30|42859.8|42839.8|42864.4|42844.4|42864.4|42844.4|42859.4|42839.4|3
1733759320000|2024-12-09 15:48:40|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|6
1733759330000|2024-12-09 15:48:50|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|42874.4|42854.4|15
1733759340000|2024-12-09 15:49:00|42872.3|42852.3|42881.9|42861.9|42881.9|42861.9|42872.3|42852.3|3
1733759350000|2024-12-09 15:49:10|42879.8|42859.8|42884.4|42864.4|42884.4|42864.4|42879.4|42859.4|1
1733759360000|2024-12-09 15:49:20|42879.4|42859.4|42881.9|42861.9|42884.4|42864.4|42879.4|42859.4|3
1733759370000|2024-12-09 15:49:30|42884.1|42864.1|42889.1|42869.1|42889.1|42869.1|42884.1|42864.1|2
1733759380000|2024-12-09 15:49:40|42893.4|42873.4|42893.4|42873.4|42893.4|42873.4|42890.9|42870.9|32
1733759390000|2024-12-09 15:49:50|||||||||6
1733759400000|2024-12-09 15:50:00|42889.1|42869.1|42894.1|42874.1|42894.1|42874.1|42889.1|42869.1|11
1733759410000|2024-12-09 15:50:10|42896.2|42876.2|42901.2|42881.2|42903.4|42883.4|42896.2|42876.2|2
1733759420000|2024-12-09 15:50:20|42903.4|42883.4|42898.7|42878.7|42903.4|42883.4|42898.7|42878.7|2
1733759430000|2024-12-09 15:50:30|42899.1|42879.1|42894.1|42874.1|42899.1|42879.1|42894.1|42874.1|1
1733759440000|2024-12-09 15:50:40|42896.2|42876.2|42896.2|42876.2|42896.6|42876.6|42894.1|42874.1|0
1733759450000|2024-12-09 15:50:50|42898.7|42878.7|42901.2|42881.2|42901.2|42881.2|42898.7|42878.7|0
1733759460000|2024-12-09 15:51:00|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|2
1733759470000|2024-12-09 15:51:10|42904.1|42884.1|42908.7|42888.7|42908.7|42888.7|42904.1|42884.1|1
1733759480000|2024-12-09 15:51:20|42906.6|42886.6|42908.4|42888.4|42908.7|42888.7|42905.9|42885.9|13
1733759500000|2024-12-09 15:51:40|42904.1|42884.1|42908.7|42888.7|42908.7|42888.7|42903.7|42883.7|12
1733759510000|2024-12-09 15:51:50|42910.9|42890.9|42913.4|42893.4|42913.4|42893.4|42910.9|42890.9|8
1733759520000|2024-12-09 15:52:00|42911.2|42891.2|42921.2|42901.2|42921.2|42901.2|42911.2|42891.2|4
1733759530000|2024-12-09 15:52:10|42923.4|42903.4|42918.7|42898.7|42923.7|42903.7|42918.7|42898.7|5
1733759540000|2024-12-09 15:52:20|42921.2|42901.2|42918.7|42898.7|42921.2|42901.2|42918.7|42898.7|5
1733759550000|2024-12-09 15:52:30|42916.2|42896.2|42913.4|42893.4|42916.2|42896.2|42913.4|42893.4|4
1733759560000|2024-12-09 15:52:40|42913|42893|42913.4|42893.4|42913.4|42893.4|42913|42893|3
1733759570000|2024-12-09 15:52:50|42913.7|42893.7|42908.7|42888.7|42913.7|42893.7|42908.4|42888.4|15
1733759580000|2024-12-09 15:53:00|42910.9|42890.9|42906.2|42886.2|42910.9|42890.9|42906.2|42886.2|4
1733759590000|2024-12-09 15:53:10|42908.4|42888.4|42903.7|42883.7|42908.7|42888.7|42903.7|42883.7|5
1733759600000|2024-12-09 15:53:20|42901.6|42881.6|42901.6|42881.6|42903.7|42883.7|42901.2|42881.2|2
1733759610000|2024-12-09 15:53:30|42901.2|42881.2|42903.7|42883.7|42903.7|42883.7|42900.9|42880.9|1
1733759620000|2024-12-09 15:53:40|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42903.7|42883.7|1
1733759630000|2024-12-09 15:53:50|42903.7|42883.7|42905.9|42885.9|42905.9|42885.9|42903.7|42883.7|1
1733759640000|2024-12-09 15:54:00|42903.7|42883.7|42908.4|42888.4|42908.4|42888.4|42903.7|42883.7|7
1733759650000|2024-12-09 15:54:10|42911.2|42891.2|42913.4|42893.4|42913.4|42893.4|42911.2|42891.2|12
1733759660000|2024-12-09 15:54:20|||||||||2
1733759670000|2024-12-09 15:54:30|42913.7|42893.7|42908.4|42888.4|42913.7|42893.7|42908.4|42888.4|14
1733759680000|2024-12-09 15:54:40|42903.7|42883.7|42898.7|42878.7|42904.1|42884.1|42898.7|42878.7|11
1733759690000|2024-12-09 15:54:50|42903.7|42883.7|42903.7|42883.7|42903.7|42883.7|42901.2|42881.2|9
1733759700000|2024-12-09 15:55:00|42906.2|42886.2|42899.1|42879.1|42906.2|42886.2|42899.1|42879.1|39
1733759710000|2024-12-09 15:55:10|42896.6|42876.6|42896.6|42876.6|42899.1|42879.1|42896.6|42876.6|2
1733759720000|2024-12-09 15:55:20|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|1
1733759730000|2024-12-09 15:55:30|42896.6|42876.6|42884.1|42864.1|42896.6|42876.6|42884.1|42864.1|25
1733759740000|2024-12-09 15:55:40|42881.9|42861.9|42877.3|42857.3|42881.9|42861.9|42877.3|42857.3|10
1733759750000|2024-12-09 15:55:50|42879.4|42859.4|42891.6|42871.6|42891.6|42871.6|42879.4|42859.4|18
1733759760000|2024-12-09 15:56:00|42891.9|42871.9|42898.7|42878.7|42898.7|42878.7|42891.9|42871.9|9
1733759770000|2024-12-09 15:56:10|42898.4|42878.4|42901.2|42881.2|42901.2|42881.2|42898.4|42878.4|7
1733759780000|2024-12-09 15:56:20|42899.1|42879.1|42898.7|42878.7|42899.1|42879.1|42898.7|42878.7|3
1733759790000|2024-12-09 15:56:30|42903|42883|42903.7|42883.7|42903.7|42883.7|42903|42883|2
1733759800000|2024-12-09 15:56:40|42901.6|42881.6|42903.7|42883.7|42903.7|42883.7|42901.2|42881.2|5
1733759810000|2024-12-09 15:56:50|42901.2|42881.2|42899.4|42879.4|42901.6|42881.6|42899.1|42879.1|9
1733759820000|2024-12-09 15:57:00|42899.1|42879.1|42904.1|42884.1|42904.1|42884.1|42899.1|42879.1|2
1733759830000|2024-12-09 15:57:10|42901.6|42881.6|42904.1|42884.1|42904.1|42884.1|42901.6|42881.6|1
1733759840000|2024-12-09 15:57:20|42901.9|42881.9|42894.1|42874.1|42901.9|42881.9|42894.1|42874.1|10
1733759850000|2024-12-09 15:57:30|42896.6|42876.6|42894.1|42874.1|42896.6|42876.6|42889.4|42869.4|3
1733759860000|2024-12-09 15:57:40|42896.2|42876.2|42894.8|42874.8|42896.9|42876.9|42891.9|42871.9|0
1733759870000|2024-12-09 15:57:50|42894.4|42874.4|42889.4|42869.4|42894.4|42874.4|42889.4|42869.4|8
1733759880000|2024-12-09 15:58:00|42886.6|42866.6|42881.9|42861.9|42886.6|42866.6|42881.9|42861.9|20
1733759890000|2024-12-09 15:58:10|42884.1|42864.1|42859.8|42839.8|42884.4|42864.4|42859.8|42839.8|32
1733759900000|2024-12-09 15:58:20|42861.9|42841.9|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|4
1733759910000|2024-12-09 15:58:30|42873.4|42853.4|42874.4|42854.4|42874.4|42854.4|42871.9|42851.9|40
1733759920000|2024-12-09 15:58:40|42871.9|42851.9|42864.4|42844.4|42874.4|42854.4|42864.4|42844.4|5
1733759930000|2024-12-09 15:58:50|||||||||8
1733759940000|2024-12-09 15:59:00|42866.9|42846.9|42867.3|42847.3|42869.4|42849.4|42866.9|42846.9|4
1733759950000|2024-12-09 15:59:10|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42864.8|42844.8|2
1733759960000|2024-12-09 15:59:20|42867.3|42847.3|42869.4|42849.4|42869.4|42849.4|42867.3|42847.3|2
1733759970000|2024-12-09 15:59:30|42867.3|42847.3|42869.4|42849.4|42869.4|42849.4|42865.2|42845.2|2
1733759980000|2024-12-09 15:59:40|||||||||2
1733759990000|2024-12-09 15:59:50|42871.6|42851.6|42876.9|42856.9|42876.9|42856.9|42871.6|42851.6|8
1733760000000|2024-12-09 16:00:00|42874.8|42854.8|42881.9|42861.9|42881.9|42861.9|42874.8|42854.8|17
1733760010000|2024-12-09 16:00:10|42884.4|42864.4|42884.5|42864.5|42884.5|42864.5|42884.4|42864.4|6
1733760020000|2024-12-09 16:00:20|42882|42862|42882|42862|42882|42862|42882|42862|1
1733760030000|2024-12-09 16:00:30|42884.5|42864.5|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|2
1733760040000|2024-12-09 16:00:40|42882|42862|42884.5|42864.5|42887|42867|42882|42862|0
1733760050000|2024-12-09 16:00:50|42887.3|42867.3|42899.1|42879.1|42899.1|42879.1|42887.3|42867.3|10
1733760060000|2024-12-09 16:01:00|42897|42877|42889.5|42869.5|42899.1|42879.1|42889.5|42869.5|7
1733760070000|2024-12-09 16:01:10|42887|42867|42897|42877|42897|42877|42887|42867|9
1733760080000|2024-12-09 16:01:20|42896.6|42876.6|42894.5|42874.5|42899.5|42879.5|42894.5|42874.5|2
1733760090000|2024-12-09 16:01:30|42894.1|42874.1|42894.5|42874.5|42894.5|42874.5|42894.1|42874.1|16
1733760100000|2024-12-09 16:01:40|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|42898.7|42878.7|12
1733760110000|2024-12-09 16:01:50|42903.7|42883.7|42896.2|42876.2|42903.7|42883.7|42896.2|42876.2|5
1733760120000|2024-12-09 16:02:00|42894.1|42874.1|42889.5|42869.5|42896.2|42876.2|42886.6|42866.6|26
1733760140000|2024-12-09 16:02:20|42892|42872|42889.5|42869.5|42894.5|42874.5|42889.5|42869.5|2
1733760150000|2024-12-09 16:02:30|42887|42867|42887|42867|42887|42867|42887|42867|2
1733760160000|2024-12-09 16:02:40|42889.1|42869.1|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|7
1733760170000|2024-12-09 16:02:50|42882|42862|42877|42857|42882|42862|42877|42857|14
1733760180000|2024-12-09 16:03:00|42874.5|42854.5|42872|42852|42877|42857|42872|42852|3
1733760190000|2024-12-09 16:03:10|42874.1|42854.1|42877|42857|42877|42857|42872|42852|3
1733760200000|2024-12-09 16:03:20|42879.1|42859.1|42879.5|42859.5|42879.5|42859.5|42879.1|42859.1|3
1733760210000|2024-12-09 16:03:30|42879.8|42859.8|42882|42862|42882|42862|42879.8|42859.8|8
1733760220000|2024-12-09 16:03:40|42884.1|42864.1|42879.5|42859.5|42884.1|42864.1|42879.5|42859.5|3
1733760230000|2024-12-09 16:03:50|42881.6|42861.6|42879.5|42859.5|42882|42862|42877.3|42857.3|2
1733760240000|2024-12-09 16:04:00|42882|42862|42879.1|42859.1|42884.5|42864.5|42877|42857|6
1733760250000|2024-12-09 16:04:10|42877|42857|42877|42857|42879.5|42859.5|42874.8|42854.8|1
1733760260000|2024-12-09 16:04:20|42879.1|42859.1|42879.5|42859.5|42879.5|42859.5|42879.1|42859.1|0
1733760270000|2024-12-09 16:04:30|42877|42857|42884.5|42864.5|42884.5|42864.5|42877|42857|1
1733760280000|2024-12-09 16:04:40|42882.3|42862.3|42882|42862|42882.3|42862.3|42882|42862|2
1733760290000|2024-12-09 16:04:50|42879.8|42859.8|42884.5|42864.5|42887|42867|42879.8|42859.8|18
1733760300000|2024-12-09 16:05:00|42886.6|42866.6|42898.8|42878.8|42901.3|42881.3|42886.6|42866.6|10
1733760310000|2024-12-09 16:05:10|42897|42877|42896.6|42876.6|42897|42877|42891.6|42871.6|16
1733760320000|2024-12-09 16:05:20|42894.1|42874.1|42891.6|42871.6|42896.6|42876.6|42891.6|42871.6|3
1733760340000|2024-12-09 16:05:40|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|42894.1|42874.1|13
1733760350000|2024-12-09 16:05:50|42898.8|42878.8|42896.6|42876.6|42899.1|42879.1|42894.1|42874.1|8
1733760360000|2024-12-09 16:06:00|42894.5|42874.5|42898.8|42878.8|42899.1|42879.1|42894.1|42874.1|14
1733760370000|2024-12-09 16:06:10|42899.1|42879.1|42908.1|42888.1|42908.1|42888.1|42899.1|42879.1|10
1733760380000|2024-12-09 16:06:20|||||||||6
1733760390000|2024-12-09 16:06:30|42903.8|42883.8|42889.5|42869.5|42903.8|42883.8|42889.5|42869.5|30
1733760400000|2024-12-09 16:06:40|42885.2|42865.2|42882|42862|42885.2|42865.2|42882|42862|8
1733760410000|2024-12-09 16:06:50|42884.1|42864.1|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|0
1733760420000|2024-12-09 16:07:00|42874.5|42854.5|42869.5|42849.5|42874.5|42854.5|42869.5|42849.5|15
1733760430000|2024-12-09 16:07:10|42867.3|42847.3|42874.5|42854.5|42874.5|42854.5|42864.5|42844.5|3
1733760440000|2024-12-09 16:07:20|||||||||1
1733760450000|2024-12-09 16:07:30|42876.6|42856.6|42879.5|42859.5|42879.5|42859.5|42876.6|42856.6|1
1733760470000|2024-12-09 16:07:50|42879.8|42859.8|42882|42862|42882|42862|42879.8|42859.8|9
1733760480000|2024-12-09 16:08:00|42879.5|42859.5|42892|42872|42892|42872|42879.5|42859.5|9
1733760490000|2024-12-09 16:08:10|42889.8|42869.8|42889.5|42869.5|42892|42872|42889.5|42869.5|1
1733760500000|2024-12-09 16:08:20|42891.6|42871.6|42892|42872|42892|42872|42887|42867|4
1733760510000|2024-12-09 16:08:30|42891.6|42871.6|42884.5|42864.5|42891.6|42871.6|42882.3|42862.3|3
1733760520000|2024-12-09 16:08:40|42886.6|42866.6|42887|42867|42887|42867|42884.5|42864.5|2
1733760530000|2024-12-09 16:08:50|42889.5|42869.5|42884.5|42864.5|42889.5|42869.5|42884.5|42864.5|7
1733760540000|2024-12-09 16:09:00|42884.1|42864.1|42889.5|42869.5|42889.5|42869.5|42882|42862|5
1733760550000|2024-12-09 16:09:10|42887|42867|42884.5|42864.5|42892|42872|42882.3|42862.3|7
1733760560000|2024-12-09 16:09:20|42887|42867|42884.5|42864.5|42887|42867|42884.5|42864.5|1
1733760570000|2024-12-09 16:09:30|42882.3|42862.3|42874.5|42854.5|42882.3|42862.3|42874.5|42854.5|13
1733760580000|2024-12-09 16:09:40|42872|42852|42874.5|42854.5|42877|42857|42872|42852|1
1733760590000|2024-12-09 16:09:50|42877|42857|42882|42862|42882|42862|42874.5|42854.5|9
1733760600000|2024-12-09 16:10:00|42882.3|42862.3|42874.5|42854.5|42886.6|42866.6|42874.5|42854.5|9
1733760610000|2024-12-09 16:10:10|42869.5|42849.5|42872|42852|42872|42852|42864.5|42844.5|10
1733760620000|2024-12-09 16:10:20|42874.1|42854.1|42874.5|42854.5|42874.5|42854.5|42874.1|42854.1|11
1733760630000|2024-12-09 16:10:30|42877|42857|42874.5|42854.5|42879.5|42859.5|42874.5|42854.5|4
1733760640000|2024-12-09 16:10:40|42877|42857|42877|42857|42879.5|42859.5|42874.5|42854.5|2
1733760650000|2024-12-09 16:10:50|42874.8|42854.8|42879.5|42859.5|42879.5|42859.5|42874.5|42854.5|5
1733760660000|2024-12-09 16:11:00|42882|42862|42879.5|42859.5|42884.5|42864.5|42879.5|42859.5|22
1733760670000|2024-12-09 16:11:10|||||||||2
1733760680000|2024-12-09 16:11:20|42877.3|42857.3|42882|42862|42882|42862|42877|42857|1
1733760690000|2024-12-09 16:11:30|42879.1|42859.1|42872.7|42852.7|42879.1|42859.1|42872.3|42852.3|13
1733760700000|2024-12-09 16:11:40|42872.3|42852.3|42872|42852|42872.3|42852.3|42869.8|42849.8|0
1733760710000|2024-12-09 16:11:50|42874.1|42854.1|42874.5|42854.5|42876.6|42856.6|42872|42852|25
1733760720000|2024-12-09 16:12:00|42872|42852|42867|42847|42872.3|42852.3|42864.5|42844.5|13
1733760730000|2024-12-09 16:12:10|42864.8|42844.8|42864.5|42844.5|42869.1|42849.1|42864.5|42844.5|1
1733760740000|2024-12-09 16:12:20|42862.3|42842.3|42867|42847|42867|42847|42862|42842|10
1733760750000|2024-12-09 16:12:30|42864.5|42844.5|42854.5|42834.5|42867|42847|42851.6|42831.6|7
1733760760000|2024-12-09 16:12:40|42856.6|42836.6|42861.6|42841.6|42861.6|42841.6|42856.6|42836.6|13
1733760770000|2024-12-09 16:12:50|42862|42842|42871.3|42851.3|42873.8|42853.8|42862|42842|9
1733760780000|2024-12-09 16:13:00|42873.4|42853.4|42874.1|42854.1|42874.1|42854.1|42871.3|42851.3|2
1733760790000|2024-12-09 16:13:10|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|9
1733760800000|2024-12-09 16:13:20|42867.3|42847.3|42862|42842|42867.3|42847.3|42862|42842|13
1733760810000|2024-12-09 16:13:30|42859.5|42839.5|42859.5|42839.5|42864.5|42844.5|42859.5|42839.5|5
1733760820000|2024-12-09 16:13:40|||||||||3
1733760830000|2024-12-09 16:13:50|42857.3|42837.3|42839.8|42819.8|42857.3|42837.3|42839.5|42819.5|66
1733760840000|2024-12-09 16:14:00|42839.5|42819.5|42837|42817|42839.5|42819.5|42834.5|42814.5|34
1733760850000|2024-12-09 16:14:10|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|1
1733760860000|2024-12-09 16:14:20|42837|42817|42834.5|42814.5|42837|42817|42832|42812|19
1733760870000|2024-12-09 16:14:30|42837|42817|42839.5|42819.5|42839.5|42819.5|42837|42817|3
1733760880000|2024-12-09 16:14:40|42844.5|42824.5|42837|42817|42844.5|42824.5|42834.5|42814.5|21
1733760890000|2024-12-09 16:14:50|42839.1|42819.1|42832.3|42812.3|42839.5|42819.5|42829.8|42809.8|16
1733760900000|2024-12-09 16:15:00|42834.5|42814.5|42829.5|42809.5|42834.5|42814.5|42827|42807|20
1733760910000|2024-12-09 16:15:10|42827|42807|42814.5|42794.5|42827|42807|42814.5|42794.5|48
1733760920000|2024-12-09 16:15:20|42809.5|42789.5|42804.5|42784.5|42809.5|42789.5|42804.5|42784.5|45
1733760930000|2024-12-09 16:15:30|42807.3|42787.3|42809.5|42789.5|42812|42792|42804.5|42784.5|13
1733760940000|2024-12-09 16:15:40|42811.6|42791.6|42812|42792|42814.5|42794.5|42811.6|42791.6|4
1733760950000|2024-12-09 16:15:50|42814.1|42794.1|42817.3|42797.3|42819.5|42799.5|42814.1|42794.1|4
1733760960000|2024-12-09 16:16:00|42817|42797|42827|42807|42827|42807|42817|42797|5
1733760970000|2024-12-09 16:16:10|42829.5|42809.5|42832|42812|42832|42812|42829.5|42809.5|11
1733760980000|2024-12-09 16:16:20|42834.5|42814.5|42834.5|42814.5|42836.6|42816.6|42834.5|42814.5|2
1733760990000|2024-12-09 16:16:30|42837.3|42817.3|42834.5|42814.5|42837.3|42817.3|42834.5|42814.5|1
1733761000000|2024-12-09 16:16:40|42834.8|42814.8|42834.5|42814.5|42839.5|42819.5|42834.5|42814.5|17
1733761010000|2024-12-09 16:16:50|42836.6|42816.6|42837|42817|42839.5|42819.5|42834.5|42814.5|5
1733761020000|2024-12-09 16:17:00|42834.5|42814.5|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|4
1733761030000|2024-12-09 16:17:10|42834.5|42814.5|42834.5|42814.5|42837|42817|42834.5|42814.5|32
1733761040000|2024-12-09 16:17:20|42836.6|42816.6|42844.5|42824.5|42844.5|42824.5|42836.6|42816.6|7
1733761050000|2024-12-09 16:17:30|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|6
1733761060000|2024-12-09 16:17:40|42852|42832|42849.5|42829.5|42852|42832|42849.5|42829.5|1
1733761070000|2024-12-09 16:17:50|42852|42832|42849.5|42829.5|42852|42832|42849.5|42829.5|0
1733761080000|2024-12-09 16:18:00|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42839.5|42819.5|11
1733761090000|2024-12-09 16:18:10|42847|42827|42854.5|42834.5|42854.5|42834.5|42844.5|42824.5|4
1733761100000|2024-12-09 16:18:20|42852|42832|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|3
1733761110000|2024-12-09 16:18:30|42847.3|42827.3|42849.5|42829.5|42849.5|42829.5|42847|42827|13
1733761120000|2024-12-09 16:18:40|42845.2|42825.2|42852|42832|42852|42832|42845.2|42825.2|9
1733761130000|2024-12-09 16:18:50|42854.5|42834.5|42852|42832|42854.5|42834.5|42852|42832|1
1733761140000|2024-12-09 16:19:00|42849.8|42829.8|42844.5|42824.5|42849.8|42829.8|42844.5|42824.5|15
1733761150000|2024-12-09 16:19:10|42847|42827|42844.5|42824.5|42847|42827|42842.3|42822.3|7
1733761160000|2024-12-09 16:19:20|||||||||2
1733761170000|2024-12-09 16:19:30|42842|42822|42844.5|42824.5|42844.5|42824.5|42839.5|42819.5|12
1733761180000|2024-12-09 16:19:40|42842|42822|42844.5|42824.5|42846.6|42826.6|42842|42822|1
1733761190000|2024-12-09 16:19:50|42846.6|42826.6|42844.5|42824.5|42847|42827|42844.5|42824.5|4
1733761200000|2024-12-09 16:20:00|42842|42822|42839.5|42819.5|42844.5|42824.5|42837|42817|11
1733761210000|2024-12-09 16:20:10|42837|42817|42837|42817|42839.5|42819.5|42837|42817|8
1733761220000|2024-12-09 16:20:20|42839.5|42819.5|42842|42822|42842|42822|42834.5|42814.5|4
1733761230000|2024-12-09 16:20:30|42839.8|42819.8|42839.5|42819.5|42842|42822|42839.5|42819.5|2
1733761240000|2024-12-09 16:20:40|42834.5|42814.5|42832|42812|42834.5|42814.5|42832|42812|19
1733761250000|2024-12-09 16:20:50|42834.5|42814.5|42839.1|42819.1|42839.1|42819.1|42832|42812|7
1733761260000|2024-12-09 16:21:00|42837|42817|42837|42817|42839.5|42819.5|42837|42817|9
1733761270000|2024-12-09 16:21:10|42839.5|42819.5|42834.5|42814.5|42839.5|42819.5|42832.3|42812.3|10
1733761280000|2024-12-09 16:21:20|42832.3|42812.3|42834.5|42814.5|42837|42817|42832.3|42812.3|6
1733761290000|2024-12-09 16:21:30|42832.3|42812.3|42832|42812|42832.3|42812.3|42832|42812|2
1733761300000|2024-12-09 16:21:40|42834.1|42814.1|42829.5|42809.5|42834.5|42814.5|42829.5|42809.5|12
1733761310000|2024-12-09 16:21:50|42831.6|42811.6|42829.5|42809.5|42834.5|42814.5|42829.5|42809.5|15
1733761320000|2024-12-09 16:22:00|42827.3|42807.3|42824.5|42804.5|42829.5|42809.5|42822.3|42802.3|12
1733761330000|2024-12-09 16:22:10|42822.3|42802.3|42822|42802|42822.3|42802.3|42819.5|42799.5|11
1733761340000|2024-12-09 16:22:20|42819.5|42799.5|42824.5|42804.5|42824.5|42804.5|42819.5|42799.5|7
1733761350000|2024-12-09 16:22:30|||||||||8
1733761360000|2024-12-09 16:22:40|42826.6|42806.6|42831.6|42811.6|42831.6|42811.6|42826.6|42806.6|11
1733761370000|2024-12-09 16:22:50|42829.5|42809.5|42829.5|42809.5|42832|42812|42824.5|42804.5|12
1733761380000|2024-12-09 16:23:00|42825.2|42805.2|42827|42807|42829.5|42809.5|42824.5|42804.5|4
1733761390000|2024-12-09 16:23:10|42824.5|42804.5|42829.5|42809.5|42829.5|42809.5|42824.5|42804.5|3
1733761400000|2024-12-09 16:23:20|42827.3|42807.3|42824.5|42804.5|42829.5|42809.5|42824.5|42804.5|6
1733761410000|2024-12-09 16:23:30|||||||||8
1733761420000|2024-12-09 16:23:40|42824.1|42804.1|42819.5|42799.5|42824.5|42804.5|42819.5|42799.5|10
1733761440000|2024-12-09 16:24:00|||||||||10
1733761450000|2024-12-09 16:24:10|42821.6|42801.6|42819.9|42799.9|42822|42802|42819.9|42799.9|40
1733761460000|2024-12-09 16:24:20|42821.6|42801.6|42819.5|42799.5|42822|42802|42819.5|42799.5|3
1733761470000|2024-12-09 16:24:30|42821.6|42801.6|42821.6|42801.6|42824.5|42804.5|42819.5|42799.5|2
1733761480000|2024-12-09 16:24:40|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|3
1733761490000|2024-12-09 16:24:50|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|7
1733761500000|2024-12-09 16:25:00|42827|42807|42827|42807|42827|42807|42822|42802|5
1733761510000|2024-12-09 16:25:10|42829.5|42809.5|42832|42812|42834.5|42814.5|42829.5|42809.5|13
1733761520000|2024-12-09 16:25:20|42832.4|42812.4|42834.5|42814.5|42839.5|42819.5|42832.4|42812.4|5
1733761530000|2024-12-09 16:25:30|42832.4|42812.4|42829.5|42809.5|42834.5|42814.5|42829.5|42809.5|12
1733761540000|2024-12-09 16:25:40|42827|42807|42824.5|42804.5|42827|42807|42824.5|42804.5|3
1733761550000|2024-12-09 16:25:50|42826.6|42806.6|42829.5|42809.5|42829.5|42809.5|42826.6|42806.6|1
1733761560000|2024-12-09 16:26:00|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|42824.5|42804.5|8
1733761570000|2024-12-09 16:26:10|42822|42802|42824.5|42804.5|42824.5|42804.5|42822|42802|7
1733761580000|2024-12-09 16:26:20|42819.5|42799.5|42827.4|42807.4|42827.4|42807.4|42819.5|42799.5|6
1733761590000|2024-12-09 16:26:30|42829.5|42809.5|42836.7|42816.7|42836.7|42816.7|42829.5|42809.5|2
1733761600000|2024-12-09 16:26:40|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|16
1733761610000|2024-12-09 16:26:50|42841.7|42821.7|42842|42822|42842|42822|42841.7|42821.7|24
1733761620000|2024-12-09 16:27:00|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42842|42822|9
1733761630000|2024-12-09 16:27:10|42846.7|42826.7|42847|42827|42847|42827|42844.5|42824.5|2
1733761640000|2024-12-09 16:27:20|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|5
1733761650000|2024-12-09 16:27:30|42839.9|42819.9|42835.2|42815.2|42839.9|42819.9|42835.2|42815.2|1
1733761660000|2024-12-09 16:27:40|42832.4|42812.4|42829.5|42809.5|42832.4|42812.4|42829.5|42809.5|13
1733761670000|2024-12-09 16:27:50|42831.7|42811.7|42832|42812|42832|42812|42831.7|42811.7|5
1733761680000|2024-12-09 16:28:00|42829.9|42809.9|42832|42812|42834.5|42814.5|42829.5|42809.5|6
1733761690000|2024-12-09 16:28:10|42834.5|42814.5|42837|42817|42837|42817|42834.5|42814.5|6
1733761700000|2024-12-09 16:28:20|42834.5|42814.5|42834.5|42814.5|42837|42817|42834.5|42814.5|8
1733761710000|2024-12-09 16:28:30|42836.7|42816.7|42832|42812|42837|42817|42832|42812|7
1733761730000|2024-12-09 16:28:50|42834.2|42814.2|42832|42812|42834.2|42814.2|42832|42812|4
1733761740000|2024-12-09 16:29:00|42834.2|42814.2|42834.5|42814.5|42834.5|42814.5|42834.2|42814.2|8
1733761750000|2024-12-09 16:29:10|42836.7|42816.7|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|5
1733761760000|2024-12-09 16:29:20|42837.4|42817.4|42839.2|42819.2|42839.2|42819.2|42837|42817|9
1733761770000|2024-12-09 16:29:30|42839.5|42819.5|42839.5|42819.5|42839.5|42819.5|42834.5|42814.5|4
1733761780000|2024-12-09 16:29:40|42841.7|42821.7|42844.5|42824.5|42844.5|42824.5|42839.9|42819.9|6
1733761790000|2024-12-09 16:29:50|42846.7|42826.7|42844.5|42824.5|42849.2|42829.2|42844.5|42824.5|12
1733761800000|2024-12-09 16:30:00|42842|42822|42834.5|42814.5|42842|42822|42832.4|42812.4|19
1733761810000|2024-12-09 16:30:10|42837|42817|42844.2|42824.2|42844.2|42824.2|42837|42817|3
1733761830000|2024-12-09 16:30:30|42842|42822|42839.5|42819.5|42842|42822|42839.5|42819.5|19
1733761840000|2024-12-09 16:30:40|42842|42822|42842|42822|42842|42822|42839.5|42819.5|0
1733761850000|2024-12-09 16:30:50|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|6
1733761860000|2024-12-09 16:31:00|42848.8|42828.8|42834.5|42814.5|42849.5|42829.5|42834.5|42814.5|29
1733761870000|2024-12-09 16:31:10|42829.9|42809.9|42829.5|42809.5|42829.9|42809.9|42829.5|42809.5|3
1733761880000|2024-12-09 16:31:20|42832|42812|42834.5|42814.5|42834.5|42814.5|42829.5|42809.5|3
1733761890000|2024-12-09 16:31:30|42832|42812|42832|42812|42834.5|42814.5|42832|42812|3
1733761900000|2024-12-09 16:31:40|42829.5|42809.5|42829.5|42809.5|42832|42812|42829.5|42809.5|59
1733761920000|2024-12-09 16:32:00|42827.4|42807.4|42827|42807|42829.5|42809.5|42827|42807|13
1733761930000|2024-12-09 16:32:10|42824.9|42804.9|42822|42802|42824.9|42804.9|42822|42802|7
1733761940000|2024-12-09 16:32:20|||||||||2
1733761950000|2024-12-09 16:32:30|42819.9|42799.9|42817|42797|42819.9|42799.9|42817|42797|3
1733761970000|2024-12-09 16:32:50|42814.2|42794.2|42804.5|42784.5|42814.2|42794.2|42804.5|42784.5|26
1733761980000|2024-12-09 16:33:00|42806.7|42786.7|42809.5|42789.5|42809.5|42789.5|42804.5|42784.5|11
1733761990000|2024-12-09 16:33:10|42807.4|42787.4|42804.5|42784.5|42809.5|42789.5|42804.5|42784.5|2
1733762000000|2024-12-09 16:33:20|42806.7|42786.7|42797.4|42777.4|42807|42787|42795.2|42775.2|22
1733762010000|2024-12-09 16:33:30|42795.2|42775.2|42795.2|42775.2|42797.4|42777.4|42794.9|42774.9|0
1733762020000|2024-12-09 16:33:40|42794.9|42774.9|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|12
1733762030000|2024-12-09 16:33:50|42794.5|42774.5|42794.5|42774.5|42797|42777|42794.5|42774.5|17
1733762040000|2024-12-09 16:34:00|42792|42772|42792|42772|42794.5|42774.5|42789.5|42769.5|2
1733762050000|2024-12-09 16:34:10|42794.5|42774.5|42789.5|42769.5|42794.5|42774.5|42789.5|42769.5|6
1733762060000|2024-12-09 16:34:20|42787.4|42767.4|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|20
1733762070000|2024-12-09 16:34:30|42784.5|42764.5|42787|42767|42787|42767|42784.5|42764.5|7
1733762080000|2024-12-09 16:34:40|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|42789.5|42769.5|4
1733762090000|2024-12-09 16:34:50|42794.5|42774.5|42789.5|42769.5|42794.5|42774.5|42789.5|42769.5|11
1733762100000|2024-12-09 16:35:00|42785.2|42765.2|42784.5|42764.5|42785.2|42765.2|42782|42762|17
1733762110000|2024-12-09 16:35:10|42787|42767|42779.5|42759.5|42787|42767|42779.5|42759.5|18
1733762120000|2024-12-09 16:35:20|42781.7|42761.7|42784.2|42764.2|42784.2|42764.2|42779.5|42759.5|40
1733762130000|2024-12-09 16:35:30|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|42784.5|42764.5|4
1733762140000|2024-12-09 16:35:40|42787|42767|42784.5|42764.5|42787|42767|42784.5|42764.5|6
1733762150000|2024-12-09 16:35:50|42784.2|42764.2|42784.2|42764.2|42784.2|42764.2|42784.2|42764.2|13
1733762160000|2024-12-09 16:36:00|42780.2|42760.2|42777|42757|42780.2|42760.2|42777|42757|5
1733762170000|2024-12-09 16:36:10|42779.5|42759.5|42779.5|42759.5|42779.5|42759.5|42777|42757|6
1733762180000|2024-12-09 16:36:20|42782|42762|42784.5|42764.5|42784.5|42764.5|42782|42762|5
1733762190000|2024-12-09 16:36:30|42787|42767|42787|42767|42787|42767|42787|42767|2
1733762200000|2024-12-09 16:36:40|42784.5|42764.5|42784.5|42764.5|42787|42767|42784.5|42764.5|2
1733762210000|2024-12-09 16:36:50|42788.8|42768.8|42792.4|42772.4|42794.5|42774.5|42788.8|42768.8|5
1733762220000|2024-12-09 16:37:00|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42792|42772|5
1733762230000|2024-12-09 16:37:10|42792.4|42772.4|42792|42772|42794.5|42774.5|42789.5|42769.5|6
1733762240000|2024-12-09 16:37:20|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|42794.5|42774.5|1
1733762250000|2024-12-09 16:37:30|42798.8|42778.8|42799.5|42779.5|42799.5|42779.5|42798.8|42778.8|4
1733762260000|2024-12-09 16:37:40|42801.7|42781.7|42807|42787|42807|42787|42801.7|42781.7|6
1733762280000|2024-12-09 16:38:00|42809.5|42789.5|42809.9|42789.9|42814.5|42794.5|42809.5|42789.5|8
1733762290000|2024-12-09 16:38:10|42809.5|42789.5|42804.5|42784.5|42809.5|42789.5|42804.5|42784.5|3
1733762300000|2024-12-09 16:38:20|42807|42787|42804.5|42784.5|42807|42787|42804.5|42784.5|0
1733762310000|2024-12-09 16:38:30|42806.7|42786.7|42804.5|42784.5|42807|42787|42804.5|42784.5|2
1733762320000|2024-12-09 16:38:40|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|1
1733762330000|2024-12-09 16:38:50|42807|42787|42809.5|42789.5|42809.5|42789.5|42804.5|42784.5|2
1733762340000|2024-12-09 16:39:00|||||||||3
1733762350000|2024-12-09 16:39:10|42812|42792|42812|42792|42814.2|42794.2|42812|42792|11
1733762360000|2024-12-09 16:39:20|42812.4|42792.4|42817|42797|42817|42797|42812.4|42792.4|3
1733762370000|2024-12-09 16:39:30|42819.2|42799.2|42819.5|42799.5|42822|42802|42819.2|42799.2|4
1733762380000|2024-12-09 16:39:40|42822|42802|42824.5|42804.5|42824.5|42804.5|42819.5|42799.5|9
1733762390000|2024-12-09 16:39:50|42826.7|42806.7|42829.2|42809.2|42829.2|42809.2|42826.7|42806.7|6
1733762410000|2024-12-09 16:40:10|42824.5|42804.5|42819.2|42799.2|42824.5|42804.5|42819.2|42799.2|7
1733762420000|2024-12-09 16:40:20|42814.5|42794.5|42809.5|42789.5|42814.5|42794.5|42809.5|42789.5|8
1733762440000|2024-12-09 16:40:40|42804.5|42784.5|42797|42777|42804.5|42784.5|42797|42777|16
1733762450000|2024-12-09 16:40:50|42794.5|42774.5|42799.5|42779.5|42799.5|42779.5|42794.5|42774.5|27
1733762460000|2024-12-09 16:41:00|42797.4|42777.4|42799.5|42779.5|42799.5|42779.5|42797|42777|7
1733762470000|2024-12-09 16:41:10|42801.7|42781.7|42804.5|42784.5|42804.5|42784.5|42801.7|42781.7|13
1733762480000|2024-12-09 16:41:20|42809.5|42789.5|42812|42792|42812|42792|42809.5|42789.5|12
1733762490000|2024-12-09 16:41:30|42814.2|42794.2|42814.5|42794.5|42814.5|42794.5|42814.2|42794.2|5
1733762500000|2024-12-09 16:41:40|42813.8|42793.8|42814.5|42794.5|42814.5|42794.5|42813.8|42793.8|10
1733762510000|2024-12-09 16:41:50|||||||||5
1733762520000|2024-12-09 16:42:00|42811.7|42791.7|42812|42792|42814.5|42794.5|42809.5|42789.5|9
1733762530000|2024-12-09 16:42:10|42814.5|42794.5|42814.5|42794.5|42814.5|42794.5|42812|42792|1
1733762540000|2024-12-09 16:42:20|||||||||17
1733762550000|2024-12-09 16:42:30|42816.7|42796.7|42819.5|42799.5|42819.5|42799.5|42816.7|42796.7|1
1733762560000|2024-12-09 16:42:40|42814.9|42794.9|42814.5|42794.5|42814.9|42794.9|42814.5|42794.5|2
1733762570000|2024-12-09 16:42:50|||||||||5
1733762580000|2024-12-09 16:43:00|42812|42792|42812|42792|42814.5|42794.5|42812|42792|1
1733762610000|2024-12-09 16:43:30|42814.2|42794.2|42809.5|42789.5|42814.5|42794.5|42809.5|42789.5|8
1733762620000|2024-12-09 16:43:40|||||||||4
1733762640000|2024-12-09 16:44:00|42804.5|42784.5|42799.5|42779.5|42804.5|42784.5|42797|42777|20
1733762650000|2024-12-09 16:44:10|42797.4|42777.4|42799.5|42779.5|42799.5|42779.5|42797.4|42777.4|8
1733762660000|2024-12-09 16:44:20|42802|42782|42802|42782|42802|42782|42802|42782|8
1733762670000|2024-12-09 16:44:30|42799.5|42779.5|42804.5|42784.5|42804.5|42784.5|42799.5|42779.5|3
1733762680000|2024-12-09 16:44:40|42807|42787|42804.5|42784.5|42807|42787|42804.5|42784.5|4
1733762700000|2024-12-09 16:45:00|||||||||14
1733762710000|2024-12-09 16:45:10|42807|42787|42809.5|42789.5|42809.5|42789.5|42807|42787|11
1733762720000|2024-12-09 16:45:20|42814.5|42794.5|42824.5|42804.5|42824.5|42804.5|42814.5|42794.5|8
1733762730000|2024-12-09 16:45:30|42820.2|42800.2|42819.5|42799.5|42820.2|42800.2|42819.5|42799.5|4
1733762740000|2024-12-09 16:45:40|42822|42802|42824.5|42804.5|42824.5|42804.5|42819.5|42799.5|10
1733762750000|2024-12-09 16:45:50|42824.2|42804.2|42824.5|42804.5|42824.5|42804.5|42822|42802|6
1733762760000|2024-12-09 16:46:00|42826.7|42806.7|42826.7|42806.7|42829.2|42809.2|42824.5|42804.5|6
1733762770000|2024-12-09 16:46:10|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|42829.2|42809.2|1
1733762780000|2024-12-09 16:46:20|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|20
1733762790000|2024-12-09 16:46:30|42834.5|42814.5|42836.7|42816.7|42838.8|42818.8|42834.5|42814.5|9
1733762800000|2024-12-09 16:46:40|42837|42817|42837|42817|42839.5|42819.5|42837|42817|0
1733762810000|2024-12-09 16:46:50|42834.9|42814.9|42837|42817|42837|42817|42834.5|42814.5|8
1733762820000|2024-12-09 16:47:00|42834.5|42814.5|42829.5|42809.5|42837|42817|42829.5|42809.5|15
1733762830000|2024-12-09 16:47:10|42827|42807|42829.5|42809.5|42829.5|42809.5|42827|42807|2
1733762840000|2024-12-09 16:47:20|42827|42807|42829.5|42809.5|42832|42812|42827|42807|18
1733762850000|2024-12-09 16:47:30|42827.4|42807.4|42827|42807|42827.4|42807.4|42827|42807|1
1733762860000|2024-12-09 16:47:40|||||||||1
1733762870000|2024-12-09 16:47:50|42829.2|42809.2|42829.5|42809.5|42829.5|42809.5|42829.2|42809.2|2
1733762880000|2024-12-09 16:48:00|42832|42812|42832|42812|42832|42812|42829.5|42809.5|4
1733762890000|2024-12-09 16:48:10|42834.2|42814.2|42832|42812|42834.5|42814.5|42832|42812|2
1733762900000|2024-12-09 16:48:20|42834.5|42814.5|42834.5|42814.5|42834.5|42814.5|42832|42812|1
1733762910000|2024-12-09 16:48:30|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|12
1733762920000|2024-12-09 16:48:40|42834.5|42814.5|42832|42812|42834.5|42814.5|42832|42812|0
1733762930000|2024-12-09 16:48:50|42834.5|42814.5|42837|42817|42837|42817|42834.5|42814.5|2
1733762940000|2024-12-09 16:49:00|42839.5|42819.5|42842|42822|42842|42822|42839.5|42819.5|10
1733762950000|2024-12-09 16:49:10|||||||||5
1733762960000|2024-12-09 16:49:20|42839.5|42819.5|42859.2|42839.2|42859.2|42839.2|42839.5|42819.5|34
1733762970000|2024-12-09 16:49:30|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|17
1733762980000|2024-12-09 16:49:40|42857.4|42837.4|42854.6|42834.6|42859.2|42839.2|42852.1|42832.1|3
1733762990000|2024-12-09 16:49:50|42852.4|42832.4|42852.1|42832.1|42852.4|42832.4|42852.1|42832.1|17
1733763000000|2024-12-09 16:50:00|42854.6|42834.6|42859.6|42839.6|42859.6|42839.6|42854.6|42834.6|6
1733763010000|2024-12-09 16:50:10|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|42862.1|42842.1|1
1733763040000|2024-12-09 16:50:40|42859.9|42839.9|42859.6|42839.6|42859.9|42839.9|42859.6|42839.6|15
1733763050000|2024-12-09 16:50:50|42854.9|42834.9|42852.1|42832.1|42854.9|42834.9|42852.1|42832.1|8
1733763060000|2024-12-09 16:51:00|42849.6|42829.6|42842.1|42822.1|42849.6|42829.6|42839.6|42819.6|10
1733763070000|2024-12-09 16:51:10|42842.4|42822.4|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|1
1733763080000|2024-12-09 16:51:20|||||||||1
1733763090000|2024-12-09 16:51:30|42837.4|42817.4|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|7
1733763100000|2024-12-09 16:51:40|42834.6|42814.6|42832.1|42812.1|42834.6|42814.6|42832.1|42812.1|8
1733763110000|2024-12-09 16:51:50|42834.2|42814.2|42834.6|42814.6|42834.6|42814.6|42834.2|42814.2|1
1733763120000|2024-12-09 16:52:00|42829.6|42809.6|42822.1|42802.1|42829.6|42809.6|42822.1|42802.1|9
1733763130000|2024-12-09 16:52:10|42819.9|42799.9|42822.1|42802.1|42822.1|42802.1|42819.9|42799.9|4
1733763150000|2024-12-09 16:52:30|42817.1|42797.1|42809.9|42789.9|42817.1|42797.1|42809.9|42789.9|5
1733763160000|2024-12-09 16:52:40|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42809.9|42789.9|10
1733763170000|2024-12-09 16:52:50|42812.1|42792.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|0
1733763180000|2024-12-09 16:53:00|42816.7|42796.7|42814.6|42794.6|42816.7|42796.7|42814.6|42794.6|14
1733763190000|2024-12-09 16:53:10|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|18
1733763210000|2024-12-09 16:53:30|42814.9|42794.9|42814.6|42794.6|42814.9|42794.9|42814.6|42794.6|2
1733763220000|2024-12-09 16:53:40|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|9
1733763230000|2024-12-09 16:53:50|42819.2|42799.2|42814.6|42794.6|42819.2|42799.2|42814.6|42794.6|6
1733763240000|2024-12-09 16:54:00|42812.4|42792.4|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|10
1733763250000|2024-12-09 16:54:10|42812.1|42792.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|2
1733763260000|2024-12-09 16:54:20|42812.1|42792.1|42814.6|42794.6|42814.6|42794.6|42812.1|42792.1|10
1733763270000|2024-12-09 16:54:30|42809.6|42789.6|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|58
1733763280000|2024-12-09 16:54:40|42816.7|42796.7|42821.7|42801.7|42821.7|42801.7|42816.7|42796.7|45
1733763290000|2024-12-09 16:54:50|42819.6|42799.6|42814.6|42794.6|42819.6|42799.6|42814.6|42794.6|52
1733763300000|2024-12-09 16:55:00|42817.1|42797.1|42819.6|42799.6|42819.6|42799.6|42817.1|42797.1|15
1733763310000|2024-12-09 16:55:10|42817.1|42797.1|42824.2|42804.2|42824.2|42804.2|42817.1|42797.1|35
1733763320000|2024-12-09 16:55:20|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|42824.6|42804.6|7
1733763330000|2024-12-09 16:55:30|||||||||11
1733763340000|2024-12-09 16:55:40|42829.6|42809.6|42829.6|42809.6|42829.6|42809.6|42824.6|42804.6|10
1733763350000|2024-12-09 16:55:50|42829.2|42809.2|42829.6|42809.6|42829.6|42809.6|42824.6|42804.6|2
1733763360000|2024-12-09 16:56:00|42827.1|42807.1|42824.6|42804.6|42829.6|42809.6|42824.6|42804.6|14
1733763370000|2024-12-09 16:56:10|42827.1|42807.1|42824.6|42804.6|42827.1|42807.1|42824.6|42804.6|2
1733763380000|2024-12-09 16:56:20|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|42827.1|42807.1|9
1733763390000|2024-12-09 16:56:30|||||||||1
1733763400000|2024-12-09 16:56:40|42829.6|42809.6|42827.1|42807.1|42829.6|42809.6|42827.1|42807.1|11
1733763410000|2024-12-09 16:56:50|42831.7|42811.7|42834.6|42814.6|42834.6|42814.6|42831.7|42811.7|6
1733763420000|2024-12-09 16:57:00|||||||||11
1733763430000|2024-12-09 16:57:10|42839.6|42819.6|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|13
1733763440000|2024-12-09 16:57:20|42842.1|42822.1|42844.6|42824.6|42844.6|42824.6|42839.6|42819.6|10
1733763460000|2024-12-09 16:57:40|42842.4|42822.4|42839.6|42819.6|42842.4|42822.4|42837.1|42817.1|32
1733763480000|2024-12-09 16:58:00|42839.9|42819.9|42837.1|42817.1|42839.9|42819.9|42837.1|42817.1|22
1733763500000|2024-12-09 16:58:20|42839.6|42819.6|42846.7|42826.7|42846.7|42826.7|42839.6|42819.6|12
1733763510000|2024-12-09 16:58:30|42848.9|42828.9|42851.7|42831.7|42851.7|42831.7|42848.9|42828.9|3
1733763520000|2024-12-09 16:58:40|42856.4|42836.4|42848.9|42828.9|42856.4|42836.4|42848.9|42828.9|143
1733763530000|2024-12-09 16:58:50|42853.9|42833.9|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|6
1733763540000|2024-12-09 16:59:00|42851.7|42831.7|42853.9|42833.9|42853.9|42833.9|42851.4|42831.4|11
1733763550000|2024-12-09 16:59:10|42851.7|42831.7|42856.4|42836.4|42856.4|42836.4|42851.7|42831.7|15
1733763560000|2024-12-09 16:59:20|42854.2|42834.2|42853.9|42833.9|42858.9|42838.9|42853.5|42833.5|32
1733763570000|2024-12-09 16:59:30|||||||||2
1733763580000|2024-12-09 16:59:40|||||||||12
1733763590000|2024-12-09 16:59:50|42851.4|42831.4|42851.4|42831.4|42851.4|42831.4|42843.9|42823.9|40
1733763600000|2024-12-09 17:00:00|42851|42831|42834.6|42814.6|42851|42831|42834.6|42814.6|22
1733763610000|2024-12-09 17:00:10|42834.2|42814.2|42833.9|42813.9|42834.2|42814.2|42833.9|42813.9|7
1733763620000|2024-12-09 17:00:20|42838.9|42818.9|42841.4|42821.4|42841.4|42821.4|42838.9|42818.9|14
1733763630000|2024-12-09 17:00:30|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|42838.9|42818.9|6
1733763640000|2024-12-09 17:00:40|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|42843.9|42823.9|9
1733763650000|2024-12-09 17:00:50|42841.7|42821.7|42838.9|42818.9|42841.7|42821.7|42838.9|42818.9|102
1733763660000|2024-12-09 17:01:00|42839.6|42819.6|42832.4|42812.4|42839.6|42819.6|42832.4|42812.4|16
1733763670000|2024-12-09 17:01:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|6
1733763680000|2024-12-09 17:01:20|||||||||14
1733763690000|2024-12-09 17:01:30|||||||||4
1733763700000|2024-12-09 17:01:40|42836.7|42816.7|42839.6|42819.6|42839.6|42819.6|42836.7|42816.7|8
1733763710000|2024-12-09 17:01:50|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|42841.7|42821.7|2
1733763720000|2024-12-09 17:02:00|||||||||22
1733763730000|2024-12-09 17:02:10|42839.6|42819.6|42842.1|42822.1|42844.2|42824.2|42839.6|42819.6|18
1733763740000|2024-12-09 17:02:20|42844.2|42824.2|42847.1|42827.1|42847.1|42827.1|42844.2|42824.2|10
1733763750000|2024-12-09 17:02:30|||||||||3
1733763760000|2024-12-09 17:02:40|42849.6|42829.6|42857.1|42837.1|42857.1|42837.1|42847.1|42827.1|14
1733763770000|2024-12-09 17:02:50|42854.6|42834.6|42859.2|42839.2|42859.2|42839.2|42854.6|42834.6|14
1733763780000|2024-12-09 17:03:00|42857.1|42837.1|42859.6|42839.6|42859.6|42839.6|42857.1|42837.1|10
1733763790000|2024-12-09 17:03:10|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|42864.6|42844.6|10
1733763800000|2024-12-09 17:03:20|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|42867.1|42847.1|33
1733763810000|2024-12-09 17:03:30|||||||||2
1733763820000|2024-12-09 17:03:40|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|42869.6|42849.6|11
1733763830000|2024-12-09 17:03:50|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|42869.9|42849.9|8
1733763840000|2024-12-09 17:04:00|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|2
1733763850000|2024-12-09 17:04:10|42874.9|42854.9|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|14
1733763860000|2024-12-09 17:04:20|42874.6|42854.6|42879.6|42859.6|42879.6|42859.6|42874.6|42854.6|3
1733763870000|2024-12-09 17:04:30|42881.7|42861.7|42879.6|42859.6|42882.1|42862.1|42879.6|42859.6|16
1733763880000|2024-12-09 17:04:40|||||||||2
1733763890000|2024-12-09 17:04:50|42877.4|42857.4|42879.6|42859.6|42879.6|42859.6|42877.4|42857.4|19
1733763910000|2024-12-09 17:05:10|42881.7|42861.7|42882.1|42862.1|42882.1|42862.1|42881.7|42861.7|4
1733763920000|2024-12-09 17:05:20|42879.9|42859.9|42882.1|42862.1|42882.1|42862.1|42879.6|42859.6|4
1733763930000|2024-12-09 17:05:30|42884.6|42864.6|42879.6|42859.6|42884.6|42864.6|42879.6|42859.6|3
1733763940000|2024-12-09 17:05:40|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|42877.4|42857.4|8
1733763950000|2024-12-09 17:05:50|42875.3|42855.3|42874.6|42854.6|42875.3|42855.3|42874.6|42854.6|9
1733763960000|2024-12-09 17:06:00|42872.1|42852.1|42869.9|42849.9|42872.1|42852.1|42869.9|42849.9|4
1733763970000|2024-12-09 17:06:10|42871.7|42851.7|42874.6|42854.6|42874.6|42854.6|42869.6|42849.6|6
1733763980000|2024-12-09 17:06:20|42877.1|42857.1|42874.6|42854.6|42877.1|42857.1|42874.6|42854.6|1
1733763990000|2024-12-09 17:06:30|42874.9|42854.9|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|1
1733764000000|2024-12-09 17:06:40|42874.9|42854.9|42879.6|42859.6|42879.6|42859.6|42874.6|42854.6|10
1733764010000|2024-12-09 17:06:50|42875.3|42855.3|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|12
1733764020000|2024-12-09 17:07:00|42874.6|42854.6|42874.6|42854.6|42879.6|42859.6|42874.6|42854.6|5
1733764030000|2024-12-09 17:07:10|42877.1|42857.1|42874.6|42854.6|42877.1|42857.1|42874.6|42854.6|2
1733764040000|2024-12-09 17:07:20|42876.7|42856.7|42877.1|42857.1|42877.1|42857.1|42876.7|42856.7|1
1733764050000|2024-12-09 17:07:30|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|42874.6|42854.6|0
1733764060000|2024-12-09 17:07:40|||||||||9
1733764070000|2024-12-09 17:07:50|42876.7|42856.7|42877.1|42857.1|42877.1|42857.1|42876.7|42856.7|4
1733764080000|2024-12-09 17:08:00|42874.6|42854.6|42877.1|42857.1|42877.1|42857.1|42874.6|42854.6|2
1733764090000|2024-12-09 17:08:10|42879.2|42859.2|42879.6|42859.6|42879.6|42859.6|42879.2|42859.2|0
1733764100000|2024-12-09 17:08:20|42881.7|42861.7|42883.9|42863.9|42883.9|42863.9|42881.7|42861.7|6
1733764110000|2024-12-09 17:08:30|42881.7|42861.7|42881.7|42861.7|42883.9|42863.9|42881.7|42861.7|2
1733764120000|2024-12-09 17:08:40|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|10
1733764130000|2024-12-09 17:08:50|42882.1|42862.1|42879.6|42859.6|42882.1|42862.1|42879.6|42859.6|4
1733764140000|2024-12-09 17:09:00|42877.4|42857.4|42879.6|42859.6|42879.6|42859.6|42877.4|42857.4|7
1733764150000|2024-12-09 17:09:10|||||||||2
1733764160000|2024-12-09 17:09:20|||||||||1
1733764170000|2024-12-09 17:09:30|42882.1|42862.1|42879.6|42859.6|42882.1|42862.1|42879.6|42859.6|1
1733764190000|2024-12-09 17:09:50|||||||||25
1733764200000|2024-12-09 17:10:00|42877.1|42857.1|42864.6|42844.6|42877.1|42857.1|42864.6|42844.6|53
1733764210000|2024-12-09 17:10:10|42859.6|42839.6|42854.6|42834.6|42859.6|42839.6|42854.6|42834.6|13
1733764220000|2024-12-09 17:10:20|42856.7|42836.7|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|5
1733764230000|2024-12-09 17:10:30|||||||||2
1733764240000|2024-12-09 17:10:40|||||||||5
1733764250000|2024-12-09 17:10:50|42847.4|42827.4|42849.6|42829.6|42851.7|42831.7|42847.4|42827.4|13
1733764270000|2024-12-09 17:11:10|42849.2|42829.2|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|16
1733764280000|2024-12-09 17:11:20|42851.7|42831.7|42854.6|42834.6|42854.6|42834.6|42851.7|42831.7|4
1733764300000|2024-12-09 17:11:40|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|0
1733764310000|2024-12-09 17:11:50|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|42859.6|42839.6|1
1733764320000|2024-12-09 17:12:00|42861.7|42841.7|42862.1|42842.1|42862.1|42842.1|42861.7|42841.7|4
1733764330000|2024-12-09 17:12:10|42864.6|42844.6|42859.6|42839.6|42864.6|42844.6|42859.6|42839.6|6
1733764340000|2024-12-09 17:12:20|42861.7|42841.7|42859.6|42839.6|42862.1|42842.1|42859.6|42839.6|0
1733764350000|2024-12-09 17:12:30|||||||||1
1733764360000|2024-12-09 17:12:40|42862.1|42842.1|42864.6|42844.6|42864.6|42844.6|42859.6|42839.6|2
1733764370000|2024-12-09 17:12:50|||||||||1
1733764380000|2024-12-09 17:13:00|||||||||1
1733764390000|2024-12-09 17:13:10|||||||||2
1733764400000|2024-12-09 17:13:20|||||||||2
1733764410000|2024-12-09 17:13:30|||||||||1
1733764420000|2024-12-09 17:13:40|||||||||2
1733764440000|2024-12-09 17:14:00|42868.9|42848.9|42869.2|42849.2|42869.2|42849.2|42868.9|42848.9|10
1733764450000|2024-12-09 17:14:10|42869.6|42849.6|42869.6|42849.6|42872.1|42852.1|42869.6|42849.6|6
1733764460000|2024-12-09 17:14:20|||||||||7
1733764470000|2024-12-09 17:14:30|42869.2|42849.2|42859.6|42839.6|42869.2|42849.2|42859.6|42839.6|15
1733764480000|2024-12-09 17:14:40|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|9
1733764490000|2024-12-09 17:14:50|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|0
1733764500000|2024-12-09 17:15:00|42854.2|42834.2|42852.1|42832.1|42854.6|42834.6|42852.1|42832.1|2
1733764510000|2024-12-09 17:15:10|42854.2|42834.2|42854.6|42834.6|42854.6|42834.6|42854.2|42834.2|1
1733764520000|2024-12-09 17:15:20|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42849.6|42829.6|7
1733764530000|2024-12-09 17:15:30|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42849.6|42829.6|3
1733764540000|2024-12-09 17:15:40|||||||||1
1733764570000|2024-12-09 17:16:10|42852.5|42832.5|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|7
1733764580000|2024-12-09 17:16:20|||||||||1
1733764590000|2024-12-09 17:16:30|||||||||5
1733764600000|2024-12-09 17:16:40|42856.8|42836.8|42859.6|42839.6|42859.6|42839.6|42856.8|42836.8|4
1733764610000|2024-12-09 17:16:50|||||||||1
1733764620000|2024-12-09 17:17:00|42854.6|42834.6|42857.1|42837.1|42859.6|42839.6|42854.6|42834.6|5
1733764630000|2024-12-09 17:17:10|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|2
1733764640000|2024-12-09 17:17:20|42858.9|42838.9|42859.6|42839.6|42859.6|42839.6|42858.9|42838.9|2
1733764650000|2024-12-09 17:17:30|42857.5|42837.5|42854.6|42834.6|42857.5|42837.5|42854.6|42834.6|2
1733764660000|2024-12-09 17:17:40|42852.1|42832.1|42844.6|42824.6|42852.1|42832.1|42844.6|42824.6|16
1733764670000|2024-12-09 17:17:50|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|42842.1|42822.1|1
1733764680000|2024-12-09 17:18:00|||||||||1
1733764700000|2024-12-09 17:18:20|||||||||1
1733764710000|2024-12-09 17:18:30|42844.6|42824.6|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|5
1733764720000|2024-12-09 17:18:40|42844.6|42824.6|42852.1|42832.1|42852.1|42832.1|42844.6|42824.6|5
1733764730000|2024-12-09 17:18:50|||||||||2
1733764740000|2024-12-09 17:19:00|42854.6|42834.6|42852.1|42832.1|42854.6|42834.6|42849.6|42829.6|3
1733764750000|2024-12-09 17:19:10|42854.6|42834.6|42857.1|42837.1|42857.1|42837.1|42854.6|42834.6|8
1733764760000|2024-12-09 17:19:20|42854.6|42834.6|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|3
1733764770000|2024-12-09 17:19:30|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|42857.1|42837.1|2
1733764780000|2024-12-09 17:19:40|42859.3|42839.3|42859.6|42839.6|42859.6|42839.6|42859.3|42839.3|1
1733764790000|2024-12-09 17:19:50|||||||||4
1733764800000|2024-12-09 17:20:00|||||||||1
1733764810000|2024-12-09 17:20:10|||||||||2
1733764820000|2024-12-09 17:20:20|42857.1|42837.1|42857.1|42837.1|42859.6|42839.6|42854.6|42834.6|17
1733764830000|2024-12-09 17:20:30|42859.3|42839.3|42854.6|42834.6|42859.3|42839.3|42854.6|42834.6|1
1733764840000|2024-12-09 17:20:40|42856.8|42836.8|42854.6|42834.6|42857.1|42837.1|42854.6|42834.6|0
1733764860000|2024-12-09 17:21:00|42857.1|42837.1|42859.6|42839.6|42859.6|42839.6|42854.6|42834.6|2
1733764870000|2024-12-09 17:21:10|||||||||1
1733764880000|2024-12-09 17:21:20|42854.6|42834.6|42855|42835|42859.6|42839.6|42854.6|42834.6|4
1733764890000|2024-12-09 17:21:30|42854.6|42834.6|42854.6|42834.6|42856.8|42836.8|42854.6|42834.6|1
1733764900000|2024-12-09 17:21:40|||||||||2
1733764910000|2024-12-09 17:21:50|||||||||2
1733764920000|2024-12-09 17:22:00|42850.3|42830.3|42849.6|42829.6|42850.3|42830.3|42849.6|42829.6|20
1733764930000|2024-12-09 17:22:10|42847.1|42827.1|42847.5|42827.5|42849.6|42829.6|42847.1|42827.1|8
1733764940000|2024-12-09 17:22:20|42847.1|42827.1|42845|42825|42847.1|42827.1|42845|42825|8
1733764950000|2024-12-09 17:22:30|42842.8|42822.8|42837.1|42817.1|42842.8|42822.8|42834.6|42814.6|10
1733764960000|2024-12-09 17:22:40|42835|42815|42834.6|42814.6|42835|42815|42834.6|42814.6|1
1733764970000|2024-12-09 17:22:50|||||||||3
1733764980000|2024-12-09 17:23:00|||||||||1
1733764990000|2024-12-09 17:23:10|42832.1|42812.1|42829.6|42809.6|42832.1|42812.1|42829.6|42809.6|35
1733765000000|2024-12-09 17:23:20|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|42832.1|42812.1|20
1733765010000|2024-12-09 17:23:30|42834.6|42814.6|42837.1|42817.1|42837.1|42817.1|42834.6|42814.6|5
1733765020000|2024-12-09 17:23:40|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42836.8|42816.8|8
1733765030000|2024-12-09 17:23:50|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|42837.1|42817.1|1
1733765040000|2024-12-09 17:24:00|42839.3|42819.3|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|12
1733765050000|2024-12-09 17:24:10|42834.6|42814.6|42839.6|42819.6|42839.6|42819.6|42834.6|42814.6|2
1733765060000|2024-12-09 17:24:20|||||||||1
1733765070000|2024-12-09 17:24:30|42837.5|42817.5|42839.6|42819.6|42839.6|42819.6|42834.6|42814.6|6
1733765080000|2024-12-09 17:24:40|42841.8|42821.8|42842.1|42822.1|42842.1|42822.1|42841.8|42821.8|6
1733765090000|2024-12-09 17:24:50|||||||||4
1733765100000|2024-12-09 17:25:00|42840|42820|42839.6|42819.6|42840|42820|42839.6|42819.6|2
1733765120000|2024-12-09 17:25:20|42840|42820|42847.1|42827.1|42847.1|42827.1|42840|42820|4
1733765130000|2024-12-09 17:25:30|42844.6|42824.6|42842.5|42822.5|42847.1|42827.1|42842.5|42822.5|4
1733765140000|2024-12-09 17:25:40|42844.3|42824.3|42837.1|42817.1|42844.6|42824.6|42837.1|42817.1|16
1733765150000|2024-12-09 17:25:50|42835|42815|42834.6|42814.6|42835|42815|42834.6|42814.6|7
1733765160000|2024-12-09 17:26:00|42832.1|42812.1|42832.1|42812.1|42834.6|42814.6|42832.1|42812.1|3
1733765180000|2024-12-09 17:26:20|||||||||2
1733765190000|2024-12-09 17:26:30|42834.6|42814.6|42839.6|42819.6|42839.6|42819.6|42834.6|42814.6|22
1733765200000|2024-12-09 17:26:40|42839.3|42819.3|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|3
1733765210000|2024-12-09 17:26:50|42837.5|42817.5|42839.6|42819.6|42839.6|42819.6|42837.5|42817.5|0
1733765220000|2024-12-09 17:27:00|42842.1|42822.1|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|6
1733765230000|2024-12-09 17:27:10|42837.1|42817.1|42841.8|42821.8|42841.8|42821.8|42837.1|42817.1|8
1733765240000|2024-12-09 17:27:20|42844.3|42824.3|42849.6|42829.6|42849.6|42829.6|42844.3|42824.3|15
1733765250000|2024-12-09 17:27:30|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|3
1733765260000|2024-12-09 17:27:40|42842.5|42822.5|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|3
1733765270000|2024-12-09 17:27:50|42839.3|42819.3|42832.1|42812.1|42839.3|42819.3|42829.6|42809.6|10
1733765280000|2024-12-09 17:28:00|42834.3|42814.3|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|1
1733765290000|2024-12-09 17:28:10|42832.5|42812.5|42832.1|42812.1|42832.5|42812.5|42832.1|42812.1|5
1733765310000|2024-12-09 17:28:30|42830|42810|42834.6|42814.6|42834.6|42814.6|42829.6|42809.6|4
1733765320000|2024-12-09 17:28:40|42832.1|42812.1|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|2
1733765330000|2024-12-09 17:28:50|42832.5|42812.5|42834.6|42814.6|42834.6|42814.6|42832.1|42812.1|3
1733765350000|2024-12-09 17:29:10|42836.8|42816.8|42844.3|42824.3|42844.3|42824.3|42836.8|42816.8|18
1733765360000|2024-12-09 17:29:20|42841.8|42821.8|42849.6|42829.6|42849.6|42829.6|42841.8|42821.8|11
1733765370000|2024-12-09 17:29:30|||||||||1
1733765390000|2024-12-09 17:29:50|42851.8|42831.8|42854.6|42834.6|42854.6|42834.6|42851.8|42831.8|22
1733765400000|2024-12-09 17:30:00|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|31
1733765410000|2024-12-09 17:30:10|42854.3|42834.3|42852.1|42832.1|42854.6|42834.6|42852.1|42832.1|3
1733765420000|2024-12-09 17:30:20|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|0
1733765430000|2024-12-09 17:30:30|||||||||3
1733765440000|2024-12-09 17:30:40|42854.3|42834.3|42854.6|42834.6|42854.6|42834.6|42854.3|42834.3|2
1733765450000|2024-12-09 17:30:50|42857.1|42837.1|42855|42835|42857.1|42837.1|42854.6|42834.6|5
1733765460000|2024-12-09 17:31:00|42854.6|42834.6|42852.1|42832.1|42857.1|42837.1|42852.1|42832.1|5
1733765470000|2024-12-09 17:31:10|||||||||3
1733765480000|2024-12-09 17:31:20|||||||||11
1733765490000|2024-12-09 17:31:30|||||||||1
1733765500000|2024-12-09 17:31:40|||||||||1
1733765520000|2024-12-09 17:32:00|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|42854.6|42834.6|5
1733765530000|2024-12-09 17:32:10|||||||||2
1733765540000|2024-12-09 17:32:20|42849.6|42829.6|42849.6|42829.6|42851.8|42831.8|42849.6|42829.6|4
1733765550000|2024-12-09 17:32:30|42852.1|42832.1|42845.7|42825.7|42852.1|42832.1|42840.3|42820.3|93
1733765560000|2024-12-09 17:32:40|42847.8|42827.8|42847.8|42827.8|42848.2|42828.2|42845.3|42825.3|16
1733765570000|2024-12-09 17:32:50|42850|42830|42845.3|42825.3|42850.3|42830.3|42845.3|42825.3|19
1733765580000|2024-12-09 17:33:00|42847.5|42827.5|42843.2|42823.2|42847.8|42827.8|42843.2|42823.2|16
1733765590000|2024-12-09 17:33:10|42845.3|42825.3|42832.8|42812.8|42845.3|42825.3|42830.7|42810.7|26
1733765600000|2024-12-09 17:33:20|42830.3|42810.3|42830.3|42810.3|42835.3|42815.3|42830.3|42810.3|7
1733765610000|2024-12-09 17:33:30|42830|42810|42827.5|42807.5|42830|42810|42825.3|42805.3|26
1733765620000|2024-12-09 17:33:40|42827.8|42807.8|42827.8|42807.8|42827.8|42807.8|42825.7|42805.7|2
1733765630000|2024-12-09 17:33:50|||||||||1
1733765640000|2024-12-09 17:34:00|42823.6|42803.6|42820.3|42800.3|42823.6|42803.6|42810.3|42790.3|33
1733765650000|2024-12-09 17:34:10|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|17
1733765660000|2024-12-09 17:34:20|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|42822.8|42802.8|2
1733765680000|2024-12-09 17:34:40|42827.5|42807.5|42827.8|42807.8|42827.8|42807.8|42827.5|42807.5|1
1733765690000|2024-12-09 17:34:50|42827.5|42807.5|42827.5|42807.5|42827.8|42807.8|42827.5|42807.5|9
1733765700000|2024-12-09 17:35:00|42825.3|42805.3|42835|42815|42835|42815|42825.3|42805.3|4
1733765710000|2024-12-09 17:35:10|42835.3|42815.3|42840.3|42820.3|42842.8|42822.8|42835.3|42815.3|4
1733765720000|2024-12-09 17:35:20|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|2
1733765740000|2024-12-09 17:35:40|||||||||17
1733765750000|2024-12-09 17:35:50|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|42837.9|42817.9|4
1733765760000|2024-12-09 17:36:00|42835.4|42815.4|42832.9|42812.9|42835.4|42815.4|42832.9|42812.9|4
1733765770000|2024-12-09 17:36:10|42830.4|42810.4|42830.4|42810.4|42832.9|42812.9|42830.4|42810.4|6
1733765780000|2024-12-09 17:36:20|||||||||3
1733765790000|2024-12-09 17:36:30|||||||||2
1733765800000|2024-12-09 17:36:40|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|42832.9|42812.9|2
1733765810000|2024-12-09 17:36:50|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|42835.4|42815.4|2
1733765820000|2024-12-09 17:37:00|42835|42815|42830.4|42810.4|42835|42815|42830.4|42810.4|9
1733765830000|2024-12-09 17:37:10|||||||||3
1733765840000|2024-12-09 17:37:20|||||||||2
1733765850000|2024-12-09 17:37:30|42834.6|42814.6|42830.4|42810.4|42835.4|42815.4|42830.4|42810.4|8
1733765860000|2024-12-09 17:37:40|42832.5|42812.5|42830.4|42810.4|42835.4|42815.4|42830.4|42810.4|5
1733765870000|2024-12-09 17:37:50|42831.1|42811.1|42835.4|42815.4|42835.4|42815.4|42831.1|42811.1|5
1733765880000|2024-12-09 17:38:00|42837.9|42817.9|42835.4|42815.4|42837.9|42817.9|42833.6|42813.6|16
1733765890000|2024-12-09 17:38:10|42837.9|42817.9|42840.7|42820.7|42842.9|42822.9|42837.9|42817.9|10
1733765900000|2024-12-09 17:38:20|42842.5|42822.5|42850.4|42830.4|42850.4|42830.4|42842.5|42822.5|9
1733765910000|2024-12-09 17:38:30|42852.5|42832.5|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|20
1733765920000|2024-12-09 17:38:40|||||||||1
1733765930000|2024-12-09 17:38:50|42852.9|42832.9|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|12
1733765940000|2024-12-09 17:39:00|||||||||1
1733765950000|2024-12-09 17:39:10|||||||||2
1733765960000|2024-12-09 17:39:20|||||||||1
1733765970000|2024-12-09 17:39:30|||||||||2
1733765990000|2024-12-09 17:39:50|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|13
1733766000000|2024-12-09 17:40:00|42843.2|42823.2|42842.9|42822.9|42845.4|42825.4|42840.4|42820.4|21
1733766010000|2024-12-09 17:40:10|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|1
1733766020000|2024-12-09 17:40:20|42840.7|42820.7|42847.9|42827.9|42847.9|42827.9|42840.7|42820.7|7
1733766030000|2024-12-09 17:40:30|42850|42830|42850|42830|42852.5|42832.5|42850|42830|4
1733766040000|2024-12-09 17:40:40|42847.9|42827.9|42847.5|42827.5|42847.9|42827.9|42847.5|42827.5|0
1733766050000|2024-12-09 17:40:50|42850|42830|42850.4|42830.4|42850.4|42830.4|42845.4|42825.4|9
1733766060000|2024-12-09 17:41:00|42850|42830|42847.9|42827.9|42850|42830|42845.4|42825.4|12
1733766070000|2024-12-09 17:41:10|42847.5|42827.5|42848.2|42828.2|42848.2|42828.2|42845.7|42825.7|5
1733766080000|2024-12-09 17:41:20|42850.7|42830.7|42848.6|42828.6|42850.7|42830.7|42848.6|42828.6|11
1733766090000|2024-12-09 17:41:30|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|2
1733766100000|2024-12-09 17:41:40|42850.4|42830.4|42852.9|42832.9|42852.9|42832.9|42848.2|42828.2|5
1733766110000|2024-12-09 17:41:50|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|3
1733766120000|2024-12-09 17:42:00|42850|42830|42850.4|42830.4|42850.4|42830.4|42850|42830|12
1733766130000|2024-12-09 17:42:10|||||||||6
1733766140000|2024-12-09 17:42:20|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|42848.2|42828.2|5
1733766150000|2024-12-09 17:42:30|42846.1|42826.1|42845.4|42825.4|42846.1|42826.1|42845.4|42825.4|18
1733766160000|2024-12-09 17:42:40|42841.1|42821.1|42845.4|42825.4|42845.4|42825.4|42840.4|42820.4|13
1733766170000|2024-12-09 17:42:50|42850|42830|42850.4|42830.4|42850.4|42830.4|42850|42830|15
1733766180000|2024-12-09 17:43:00|||||||||3
1733766190000|2024-12-09 17:43:10|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|4
1733766210000|2024-12-09 17:43:30|42850|42830|42848.2|42828.2|42850.4|42830.4|42847.9|42827.9|1
1733766220000|2024-12-09 17:43:40|42847.9|42827.9|42847.9|42827.9|42850|42830|42847.9|42827.9|0
1733766230000|2024-12-09 17:43:50|42846.1|42826.1|42847.9|42827.9|42850.4|42830.4|42846.1|42826.1|4
1733766240000|2024-12-09 17:44:00|||||||||1
1733766250000|2024-12-09 17:44:10|42850|42830|42852.5|42832.5|42852.5|42832.5|42850|42830|15
1733766260000|2024-12-09 17:44:20|42850.7|42830.7|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|9
1733766290000|2024-12-09 17:44:50|42845.4|42825.4|42842.9|42822.9|42845.4|42825.4|42842.9|42822.9|13
1733766300000|2024-12-09 17:45:00|42845|42825|42840.4|42820.4|42845.4|42825.4|42840.4|42820.4|8
1733766310000|2024-12-09 17:45:10|42837.9|42817.9|42840.4|42820.4|42840.4|42820.4|42835.7|42815.7|21
1733766320000|2024-12-09 17:45:20|42837.9|42817.9|42840.4|42820.4|42840.4|42820.4|42837.9|42817.9|3
1733766330000|2024-12-09 17:45:30|||||||||3
1733766340000|2024-12-09 17:45:40|42837.9|42817.9|42835.4|42815.4|42840|42820|42835.4|42815.4|23
1733766350000|2024-12-09 17:45:50|42837.5|42817.5|42835.4|42815.4|42837.9|42817.9|42830.4|42810.4|22
1733766360000|2024-12-09 17:46:00|42837.9|42817.9|42845.4|42825.4|42845.4|42825.4|42837.9|42817.9|10
1733766370000|2024-12-09 17:46:10|42843.2|42823.2|42845.4|42825.4|42845.4|42825.4|42840.4|42820.4|7
1733766380000|2024-12-09 17:46:20|42850.4|42830.4|42852.5|42832.5|42852.9|42832.9|42850.4|42830.4|6
1733766390000|2024-12-09 17:46:30|42852.9|42832.9|42852.9|42832.9|42855.4|42835.4|42850.4|42830.4|7
1733766400000|2024-12-09 17:46:40|42850.4|42830.4|42852.9|42832.9|42855.4|42835.4|42850.4|42830.4|3
1733766410000|2024-12-09 17:46:50|42850.7|42830.7|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|3
1733766420000|2024-12-09 17:47:00|42852.9|42832.9|42848.2|42828.2|42852.9|42832.9|42847.9|42827.9|22
1733766430000|2024-12-09 17:47:10|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|42845.4|42825.4|1
1733766440000|2024-12-09 17:47:20|42847.9|42827.9|42845.4|42825.4|42847.9|42827.9|42845.4|42825.4|3
1733766450000|2024-12-09 17:47:30|||||||||2
1733766460000|2024-12-09 17:47:40|42850.4|42830.4|42852.9|42832.9|42852.9|42832.9|42850.4|42830.4|15
1733766470000|2024-12-09 17:47:50|42850.7|42830.7|42850.4|42830.4|42852.9|42832.9|42850.4|42830.4|4
1733766480000|2024-12-09 17:48:00|42852.5|42832.5|42855|42835|42855|42835|42850.4|42830.4|3
1733766500000|2024-12-09 17:48:20|||||||||2
1733766510000|2024-12-09 17:48:30|42854.7|42834.7|42850.4|42830.4|42854.7|42834.7|42850.4|42830.4|24
1733766520000|2024-12-09 17:48:40|||||||||2
1733766530000|2024-12-09 17:48:50|42852.9|42832.9|42852.9|42832.9|42852.9|42832.9|42850.7|42830.7|52
1733766540000|2024-12-09 17:49:00|42850.7|42830.7|42855.7|42835.7|42855.7|42835.7|42850.7|42830.7|6
1733766550000|2024-12-09 17:49:10|||||||||2
1733766560000|2024-12-09 17:49:20|42853.2|42833.2|42850.4|42830.4|42853.2|42833.2|42850.4|42830.4|7
1733766570000|2024-12-09 17:49:30|42848.2|42828.2|42848.2|42828.2|42850.4|42830.4|42848.2|42828.2|5
1733766580000|2024-12-09 17:49:40|42847.9|42827.9|42850.4|42830.4|42850.4|42830.4|42845.7|42825.7|2
1733766590000|2024-12-09 17:49:50|42848.2|42828.2|42845.7|42825.7|42850.4|42830.4|42845.7|42825.7|11
1733766600000|2024-12-09 17:50:00|||||||||10
1733766610000|2024-12-09 17:50:10|||||||||1
1733766620000|2024-12-09 17:50:20|||||||||1
1733766630000|2024-12-09 17:50:30|||||||||3
1733766640000|2024-12-09 17:50:40|42845.4|42825.4|42840.4|42820.4|42845.4|42825.4|42840.4|42820.4|24
1733766650000|2024-12-09 17:50:50|42845.4|42825.4|42850.4|42830.4|42850.4|42830.4|42845.4|42825.4|8
1733766660000|2024-12-09 17:51:00|42852.5|42832.5|42852.9|42832.9|42852.9|42832.9|42852.5|42832.5|1
1733766670000|2024-12-09 17:51:10|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|42850.4|42830.4|6
1733766680000|2024-12-09 17:51:20|||||||||16
1733766690000|2024-12-09 17:51:30|||||||||11
1733766700000|2024-12-09 17:51:40|||||||||2
1733766720000|2024-12-09 17:52:00|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|42847.9|42827.9|6
1733766730000|2024-12-09 17:52:10|42847.5|42827.5|42838.2|42818.2|42847.5|42827.5|42835.4|42815.4|20
1733766740000|2024-12-09 17:52:20|42840.4|42820.4|42835.4|42815.4|42840.4|42820.4|42835.4|42815.4|8
1733766750000|2024-12-09 17:52:30|||||||||2
1733766760000|2024-12-09 17:52:40|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|42840.4|42820.4|4
1733766770000|2024-12-09 17:52:50|42837.9|42817.9|42835.4|42815.4|42840|42820|42835.4|42815.4|9
1733766780000|2024-12-09 17:53:00|42837.5|42817.5|42835.4|42815.4|42840.4|42820.4|42835.4|42815.4|5
1733766790000|2024-12-09 17:53:10|42838.2|42818.2|42840.4|42820.4|42840.4|42820.4|42835.4|42815.4|4
1733766800000|2024-12-09 17:53:20|||||||||2
1733766810000|2024-12-09 17:53:30|||||||||1
1733766820000|2024-12-09 17:53:40|||||||||1
1733766830000|2024-12-09 17:53:50|42836.1|42816.1|42840.4|42820.4|42840.4|42820.4|42836.1|42816.1|10
1733766840000|2024-12-09 17:54:00|42837.9|42817.9|42835.4|42815.4|42837.9|42817.9|42835.4|42815.4|5
1733766850000|2024-12-09 17:54:10|||||||||17
1733766860000|2024-12-09 17:54:20|42830.7|42810.7|42825.7|42805.7|42830.7|42810.7|42825.7|42805.7|28
1733766870000|2024-12-09 17:54:30|||||||||1
1733766880000|2024-12-09 17:54:40|42823.6|42803.6|42825.7|42805.7|42825.7|42805.7|42823.6|42803.6|8
1733766890000|2024-12-09 17:54:50|42823.6|42803.6|42825.7|42805.7|42825.7|42805.7|42823.6|42803.6|10
1733766900000|2024-12-09 17:55:00|42823.6|42803.6|42828.2|42808.2|42828.2|42808.2|42822.9|42802.9|16
1733766910000|2024-12-09 17:55:10|||||||||3
1733766920000|2024-12-09 17:55:20|42828.6|42808.6|42828.2|42808.2|42828.6|42808.6|42828.2|42808.2|3
1733766930000|2024-12-09 17:55:30|42830.4|42810.4|42830.4|42810.4|42830.4|42810.4|42827.9|42807.9|3
1733766940000|2024-12-09 17:55:40|42828.2|42808.2|42825.4|42805.4|42830.4|42810.4|42825.4|42805.4|17
1733766950000|2024-12-09 17:55:50|42830.4|42810.4|42825.7|42805.7|42830.4|42810.4|42825.4|42805.4|4
1733766960000|2024-12-09 17:56:00|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|42825.4|42805.4|1
1733766970000|2024-12-09 17:56:10|||||||||16
1733766980000|2024-12-09 17:56:20|42829.7|42809.7|42830.4|42810.4|42830.4|42810.4|42829.7|42809.7|6
1733766990000|2024-12-09 17:56:30|||||||||1
1733767000000|2024-12-09 17:56:40|||||||||8
1733767010000|2024-12-09 17:56:50|||||||||2
1733767020000|2024-12-09 17:57:00|42828.2|42808.2|42825.7|42805.7|42828.2|42808.2|42825.7|42805.7|37
1733767030000|2024-12-09 17:57:10|42825.4|42805.4|42820.4|42800.4|42825.4|42805.4|42820.4|42800.4|15
1733767040000|2024-12-09 17:57:20|||||||||11
1733767050000|2024-12-09 17:57:30|||||||||7
1733767060000|2024-12-09 17:57:40|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|42820.8|42800.8|4
1733767070000|2024-12-09 17:57:50|42822.9|42802.9|42828.3|42808.3|42828.3|42808.3|42822.9|42802.9|8
1733767080000|2024-12-09 17:58:00|42830.4|42810.4|42842.5|42822.5|42842.5|42822.5|42830.4|42810.4|34
1733767090000|2024-12-09 17:58:10|42842.9|42822.9|42840.4|42820.4|42842.9|42822.9|42840.4|42820.4|11
1733767100000|2024-12-09 17:58:20|42842.9|42822.9|42840.4|42820.4|42842.9|42822.9|42840|42820|3
1733767110000|2024-12-09 17:58:30|42840.8|42820.8|42845|42825|42845|42825|42840|42820|12
1733767120000|2024-12-09 17:58:40|||||||||12
1733767130000|2024-12-09 17:58:50|42845.4|42825.4|42830.8|42810.8|42845.4|42825.4|42830.8|42810.8|30
1733767140000|2024-12-09 17:59:00|||||||||52
1733767150000|2024-12-09 17:59:10|42827.9|42807.9|42815|42795|42827.9|42807.9|42814.7|42794.7|79
1733767160000|2024-12-09 17:59:20|42810.8|42790.8|42805.8|42785.8|42810.8|42790.8|42805.8|42785.8|71
1733767170000|2024-12-09 17:59:30|42805.4|42785.4|42799.7|42779.7|42805.4|42785.4|42799.7|42779.7|81
1733767180000|2024-12-09 17:59:40|42795.4|42775.4|42792.5|42772.5|42795.4|42775.4|42790.4|42770.4|138
1733767190000|2024-12-09 17:59:50|42794.7|42774.7|42805.4|42785.4|42805.4|42785.4|42792.5|42772.5|126
1733767200000|2024-12-09 18:00:00|42805.8|42785.8|42800|42780|42805.8|42785.8|42800|42780|87
1733767210000|2024-12-09 18:00:10|42804.7|42784.7|42802.9|42782.9|42805.4|42785.4|42802.9|42782.9|127
1733767220000|2024-12-09 18:00:20|42800.4|42780.4|42800.4|42780.4|42802.9|42782.9|42800.4|42780.4|2
1733767230000|2024-12-09 18:00:30|42800|42780|42795.4|42775.4|42800.4|42780.4|42793.3|42773.3|35
1733767240000|2024-12-09 18:00:40|42793.3|42773.3|42790|42770|42793.3|42773.3|42789.7|42769.7|14
1733767250000|2024-12-09 18:00:50|42790.4|42770.4|42787.2|42767.2|42790.4|42770.4|42787.2|42767.2|2
1733767260000|2024-12-09 18:01:00|42787.5|42767.5|42768.3|42748.3|42787.5|42767.5|42768.3|42748.3|29
1733767270000|2024-12-09 18:01:10|42770.4|42750.4|42775|42755|42775|42755|42770.4|42750.4|14
1733767280000|2024-12-09 18:01:20|42775.4|42755.4|42775.4|42755.4|42777.5|42757.5|42772.9|42752.9|8
1733767290000|2024-12-09 18:01:30|42777.5|42757.5|42775.4|42755.4|42777.5|42757.5|42775.4|42755.4|8
1733767300000|2024-12-09 18:01:40|42775.8|42755.8|42775.4|42755.4|42780.4|42760.4|42775.4|42755.4|5
1733767310000|2024-12-09 18:01:50|42775.1|42755.1|42770.4|42750.4|42775.1|42755.1|42768.3|42748.3|12
1733767320000|2024-12-09 18:02:00|42770.8|42750.8|42766.1|42746.1|42770.8|42750.8|42766.1|42746.1|19
1733767330000|2024-12-09 18:02:10|42765.8|42745.8|42762.9|42742.9|42765.8|42745.8|42762.9|42742.9|2
1733767340000|2024-12-09 18:02:20|42763.3|42743.3|42767.9|42747.9|42767.9|42747.9|42763.3|42743.3|12
1733767350000|2024-12-09 18:02:30|42770.4|42750.4|42770.8|42750.8|42770.8|42750.8|42765.8|42745.8|17
1733767360000|2024-12-09 18:02:40|42768.6|42748.6|42768.3|42748.3|42768.6|42748.6|42768.3|42748.3|11
1733767370000|2024-12-09 18:02:50|42771.1|42751.1|42766.1|42746.1|42771.1|42751.1|42766.1|42746.1|5
1733767380000|2024-12-09 18:03:00|42763.3|42743.3|42759|42739|42763.3|42743.3|42758.3|42738.3|17
1733767390000|2024-12-09 18:03:10|42758.6|42738.6|42760.8|42740.8|42760.8|42740.8|42756.1|42736.1|88
1733767400000|2024-12-09 18:03:20|42762.9|42742.9|42763.3|42743.3|42763.3|42743.3|42762.9|42742.9|2
1733767410000|2024-12-09 18:03:30|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|12
1733767420000|2024-12-09 18:03:40|42763.6|42743.6|42765.8|42745.8|42765.8|42745.8|42763.6|42743.6|1
1733767430000|2024-12-09 18:03:50|42767.9|42747.9|42770.1|42750.1|42770.1|42750.1|42767.9|42747.9|0
1733767440000|2024-12-09 18:04:00|42770.4|42750.4|42770.8|42750.8|42770.8|42750.8|42770.4|42750.4|6
1733767450000|2024-12-09 18:04:10|42768.6|42748.6|42766.1|42746.1|42768.6|42748.6|42766.1|42746.1|5
1733767460000|2024-12-09 18:04:20|42763.6|42743.6|42755.8|42735.8|42763.6|42743.6|42755.8|42735.8|5
1733767470000|2024-12-09 18:04:30|||||||||4
1733767480000|2024-12-09 18:04:40|||||||||4
1733767490000|2024-12-09 18:04:50|42760.4|42740.4|42765.4|42745.4|42765.4|42745.4|42760.4|42740.4|4
1733767500000|2024-12-09 18:05:00|||||||||3
1733767510000|2024-12-09 18:05:10|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|42765.8|42745.8|21
1733767520000|2024-12-09 18:05:20|||||||||1
1733767540000|2024-12-09 18:05:40|42770.1|42750.1|42775.8|42755.8|42777.9|42757.9|42770.1|42750.1|8
1733767550000|2024-12-09 18:05:50|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|42773.3|42753.3|1
1733767560000|2024-12-09 18:06:00|42771.1|42751.1|42765.8|42745.8|42771.1|42751.1|42765.8|42745.8|9
1733767570000|2024-12-09 18:06:10|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|42767.9|42747.9|0
1733767580000|2024-12-09 18:06:20|42765.8|42745.8|42770.8|42750.8|42770.8|42750.8|42765.8|42745.8|3
1733767600000|2024-12-09 18:06:40|42772.9|42752.9|42772.9|42752.9|42772.9|42752.9|42770.8|42750.8|3
1733767610000|2024-12-09 18:06:50|42770.8|42750.8|42772.9|42752.9|42772.9|42752.9|42770.8|42750.8|0
1733767620000|2024-12-09 18:07:00|42775.1|42755.1|42772.9|42752.9|42775.1|42755.1|42772.9|42752.9|2
1733767630000|2024-12-09 18:07:10|42773.3|42753.3|42775.4|42755.4|42775.4|42755.4|42773.3|42753.3|1
1733767640000|2024-12-09 18:07:20|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|42775.8|42755.8|0
1733767660000|2024-12-09 18:07:40|||||||||1
1733767670000|2024-12-09 18:07:50|||||||||1
1733767680000|2024-12-09 18:08:00|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|42771.1|42751.1|6
1733767690000|2024-12-09 18:08:10|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|42773.6|42753.6|14
1733767700000|2024-12-09 18:08:20|42771.1|42751.1|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|3
1733767710000|2024-12-09 18:08:30|42766.1|42746.1|42768.3|42748.3|42768.3|42748.3|42766.1|42746.1|7
1733767720000|2024-12-09 18:08:40|42766.1|42746.1|42768.6|42748.6|42768.6|42748.6|42766.1|42746.1|9
1733767730000|2024-12-09 18:08:50|42769|42749|42771.1|42751.1|42771.1|42751.1|42769|42749|0
1733767740000|2024-12-09 18:09:00|42768.6|42748.6|42771.1|42751.1|42771.1|42751.1|42768.6|42748.6|5
1733767750000|2024-12-09 18:09:10|42769|42749|42771.1|42751.1|42773.6|42753.6|42768.6|42748.6|3
1733767770000|2024-12-09 18:09:30|42766.1|42746.1|42764|42744|42766.1|42746.1|42761.5|42741.5|6
1733767780000|2024-12-09 18:09:40|42761.8|42741.8|42764|42744|42764|42744|42761.5|42741.5|0
1733767790000|2024-12-09 18:09:50|42761.8|42741.8|42761.5|42741.5|42761.8|42741.8|42761.5|42741.5|0
1733767800000|2024-12-09 18:10:00|42764|42744|42761.1|42741.1|42764|42744|42761.1|42741.1|3
1733767810000|2024-12-09 18:10:10|42758.3|42738.3|42758.6|42738.6|42758.6|42738.6|42758.3|42738.3|6
1733767820000|2024-12-09 18:10:20|42761.1|42741.1|42758.3|42738.3|42761.1|42741.1|42756.1|42736.1|4
1733767830000|2024-12-09 18:10:30|42758.6|42738.6|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|0
1733767840000|2024-12-09 18:10:40|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|13
1733767850000|2024-12-09 18:10:50|42763.6|42743.6|42763.6|42743.6|42766.1|42746.1|42761.1|42741.1|2
1733767860000|2024-12-09 18:11:00|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|1
1733767870000|2024-12-09 18:11:10|42763.6|42743.6|42766.1|42746.1|42766.1|42746.1|42761.1|42741.1|16
1733767880000|2024-12-09 18:11:20|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|1
1733767890000|2024-12-09 18:11:30|42768.3|42748.3|42766.1|42746.1|42768.6|42748.6|42766.1|42746.1|3
1733767900000|2024-12-09 18:11:40|42768.6|42748.6|42766.5|42746.5|42768.6|42748.6|42766.5|42746.5|1
1733767910000|2024-12-09 18:11:50|42766.1|42746.1|42766.1|42746.1|42768.6|42748.6|42766.1|42746.1|3
1733767930000|2024-12-09 18:12:10|||||||||15
1733767940000|2024-12-09 18:12:20|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|42768.3|42748.3|0
1733767950000|2024-12-09 18:12:30|42768.6|42748.6|42773.6|42753.6|42773.6|42753.6|42768.6|42748.6|0
1733767960000|2024-12-09 18:12:40|42771.1|42751.1|42773.6|42753.6|42773.6|42753.6|42768.6|42748.6|2
1733767970000|2024-12-09 18:12:50|42771.1|42751.1|42768.6|42748.6|42771.1|42751.1|42768.6|42748.6|6
1733767980000|2024-12-09 18:13:00|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|4
1733768000000|2024-12-09 18:13:20|42764|42744|42763.6|42743.6|42764|42744|42763.6|42743.6|13
1733768010000|2024-12-09 18:13:30|42765.8|42745.8|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|3
1733768020000|2024-12-09 18:13:40|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|42766.1|42746.1|3
1733768030000|2024-12-09 18:13:50|42764|42744|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|1
1733768040000|2024-12-09 18:14:00|42763.6|42743.6|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|7
1733768050000|2024-12-09 18:14:10|42763.6|42743.6|42764|42744|42766.1|42746.1|42763.6|42743.6|1
1733768060000|2024-12-09 18:14:20|42765.8|42745.8|42766.1|42746.1|42766.1|42746.1|42763.6|42743.6|1
1733768070000|2024-12-09 18:14:30|42763.6|42743.6|42765.8|42745.8|42766.1|42746.1|42763.6|42743.6|2
1733768080000|2024-12-09 18:14:40|42763.6|42743.6|42761.1|42741.1|42763.6|42743.6|42761.1|42741.1|12
1733768090000|2024-12-09 18:14:50|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|5
1733768100000|2024-12-09 18:15:00|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|42760.8|42740.8|5
1733768110000|2024-12-09 18:15:10|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|4
1733768120000|2024-12-09 18:15:20|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|42763.6|42743.6|0
1733768130000|2024-12-09 18:15:30|42764|42744|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|0
1733768140000|2024-12-09 18:15:40|42766.1|42746.1|42764|42744|42766.5|42746.5|42763.6|42743.6|2
1733768150000|2024-12-09 18:15:50|42766.5|42746.5|42766.1|42746.1|42766.5|42746.5|42764|42744|2
1733768160000|2024-12-09 18:16:00|42766.5|42746.5|42764|42744|42766.5|42746.5|42764|42744|0
1733768170000|2024-12-09 18:16:10|||||||||1
1733768180000|2024-12-09 18:16:20|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|4
1733768190000|2024-12-09 18:16:30|42761.1|42741.1|42761.1|42741.1|42761.1|42741.1|42758.6|42738.6|3
1733768200000|2024-12-09 18:16:40|42758.6|42738.6|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|3
1733768210000|2024-12-09 18:16:50|||||||||3
1733768220000|2024-12-09 18:17:00|42756.1|42736.1|42758.6|42738.6|42758.6|42738.6|42756.1|42736.1|3
1733768230000|2024-12-09 18:17:10|42756.5|42736.5|42756.1|42736.1|42756.5|42736.5|42756.1|42736.1|4
1733768270000|2024-12-09 18:17:50|||||||||1
1733768280000|2024-12-09 18:18:00|||||||||13
1733768290000|2024-12-09 18:18:10|||||||||2
1733768300000|2024-12-09 18:18:20|||||||||3
1733768310000|2024-12-09 18:18:30|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|42758.3|42738.3|0
1733768320000|2024-12-09 18:18:40|||||||||1
1733768330000|2024-12-09 18:18:50|||||||||1
1733768340000|2024-12-09 18:19:00|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|42756.1|42736.1|3
1733768350000|2024-12-09 18:19:10|42758.3|42738.3|42756.1|42736.1|42758.3|42738.3|42756.1|42736.1|4
1733768360000|2024-12-09 18:19:20|42761.1|42741.1|42761.2|42741.2|42761.2|42741.2|42758.6|42738.6|1
1733768370000|2024-12-09 18:19:30|42759|42739|42758.7|42738.7|42761.2|42741.2|42756.2|42736.2|0
1733768380000|2024-12-09 18:19:40|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42759|42739|0
1733768390000|2024-12-09 18:19:50|42758.7|42738.7|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|1
1733768400000|2024-12-09 18:20:00|42760.8|42740.8|42756.2|42736.2|42761.2|42741.2|42756.2|42736.2|0
1733768410000|2024-12-09 18:20:10|42758.3|42738.3|42761.2|42741.2|42761.2|42741.2|42758.3|42738.3|23
1733768420000|2024-12-09 18:20:20|42759|42739|42761.2|42741.2|42761.2|42741.2|42758.7|42738.7|3
1733768430000|2024-12-09 18:20:30|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|10
1733768460000|2024-12-09 18:21:00|42754|42734|42753.7|42733.7|42754|42734|42753.7|42733.7|6
1733768470000|2024-12-09 18:21:10|42751.2|42731.2|42756.2|42736.2|42756.2|42736.2|42750.8|42730.8|33
1733768480000|2024-12-09 18:21:20|||||||||4
1733768490000|2024-12-09 18:21:30|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|42758.7|42738.7|1
1733768500000|2024-12-09 18:21:40|||||||||2
1733768510000|2024-12-09 18:21:50|42760.8|42740.8|42758.7|42738.7|42761.2|42741.2|42758.7|42738.7|3
1733768520000|2024-12-09 18:22:00|||||||||8
1733768530000|2024-12-09 18:22:10|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|42756.2|42736.2|2
1733768550000|2024-12-09 18:22:30|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|5
1733768560000|2024-12-09 18:22:40|42751.2|42731.2|42746.2|42726.2|42751.2|42731.2|42746.2|42726.2|3
1733768570000|2024-12-09 18:22:50|42748.3|42728.3|42748.7|42728.7|42748.7|42728.7|42748.3|42728.3|0
1733768590000|2024-12-09 18:23:10|||||||||3
1733768600000|2024-12-09 18:23:20|||||||||1
1733768610000|2024-12-09 18:23:30|42746.2|42726.2|42748.3|42728.3|42748.3|42728.3|42745.8|42725.8|7
1733768620000|2024-12-09 18:23:40|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|0
1733768640000|2024-12-09 18:24:00|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.3|42723.3|17
1733768650000|2024-12-09 18:24:10|42746.2|42726.2|42751.2|42731.2|42751.2|42731.2|42746.2|42726.2|4
1733768670000|2024-12-09 18:24:30|42753.3|42733.3|42756.2|42736.2|42756.2|42736.2|42753.3|42733.3|13
1733768680000|2024-12-09 18:24:40|||||||||3
1733768690000|2024-12-09 18:24:50|42756.5|42736.5|42756.2|42736.2|42756.5|42736.5|42756.2|42736.2|0
1733768700000|2024-12-09 18:25:00|42758.3|42738.3|42761.2|42741.2|42761.2|42741.2|42758.3|42738.3|7
1733768730000|2024-12-09 18:25:30|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|4
1733768740000|2024-12-09 18:25:40|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|42761.5|42741.5|0
1733768750000|2024-12-09 18:25:50|42763.7|42743.7|42758.7|42738.7|42763.7|42743.7|42758.7|42738.7|21
1733768770000|2024-12-09 18:26:10|42756.5|42736.5|42756.2|42736.2|42756.5|42736.5|42756.2|42736.2|0
1733768790000|2024-12-09 18:26:30|||||||||16
1733768810000|2024-12-09 18:26:50|42754|42734|42754|42734|42754|42734|42754|42734|1
1733768820000|2024-12-09 18:27:00|42753.7|42733.7|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|3
1733768830000|2024-12-09 18:27:10|42753.3|42733.3|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|4
1733768840000|2024-12-09 18:27:20|42753.7|42733.7|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|0
1733768850000|2024-12-09 18:27:30|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|42751.2|42731.2|0
1733768870000|2024-12-09 18:27:50|||||||||1
1733768880000|2024-12-09 18:28:00|42750.8|42730.8|42746.5|42726.5|42750.8|42730.8|42746.5|42726.5|5
1733768890000|2024-12-09 18:28:10|42744.4|42724.4|42741.2|42721.2|42744.4|42724.4|42741.2|42721.2|5
1733768910000|2024-12-09 18:28:30|42741.5|42721.5|42744|42724|42745.8|42725.8|42741.5|42721.5|3
1733768920000|2024-12-09 18:28:40|42741.2|42721.2|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|6
1733768940000|2024-12-09 18:29:00|42739|42719|42743.7|42723.7|42743.7|42723.7|42738.3|42718.3|16
1733768950000|2024-12-09 18:29:10|||||||||1
1733768970000|2024-12-09 18:29:30|||||||||6
1733768980000|2024-12-09 18:29:40|42746.2|42726.2|42743.7|42723.7|42746.2|42726.2|42743.7|42723.7|2
1733768990000|2024-12-09 18:29:50|42746.2|42726.2|42743.7|42723.7|42746.2|42726.2|42741.5|42721.5|1
1733769000000|2024-12-09 18:30:00|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1733769010000|2024-12-09 18:30:10|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|12
1733769040000|2024-12-09 18:30:40|42734|42714|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|12
1733769050000|2024-12-09 18:30:50|42736.2|42716.2|42734|42714|42736.2|42716.2|42733.7|42713.7|1
1733769060000|2024-12-09 18:31:00|42733.7|42713.7|42736.2|42716.2|42736.2|42716.2|42731.5|42711.5|12
1733769070000|2024-12-09 18:31:10|42738.7|42718.7|42743.7|42723.7|42743.7|42723.7|42738.7|42718.7|5
1733769090000|2024-12-09 18:31:30|42746.2|42726.2|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|8
1733769110000|2024-12-09 18:31:50|||||||||1
1733769120000|2024-12-09 18:32:00|42748.7|42728.7|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|1
1733769130000|2024-12-09 18:32:10|||||||||2
1733769170000|2024-12-09 18:32:50|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|42745.8|42725.8|1
1733769180000|2024-12-09 18:33:00|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|42743.3|42723.3|1
1733769190000|2024-12-09 18:33:10|42743.7|42723.7|42743.7|42723.7|42743.7|42723.7|42743.3|42723.3|3
1733769200000|2024-12-09 18:33:20|42746.2|42726.2|42743.3|42723.3|42746.2|42726.2|42743.3|42723.3|0
1733769210000|2024-12-09 18:33:30|42745.8|42725.8|42743.3|42723.3|42745.8|42725.8|42743.3|42723.3|0
1733769220000|2024-12-09 18:33:40|||||||||1
1733769230000|2024-12-09 18:33:50|||||||||1
1733769240000|2024-12-09 18:34:00|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|3
1733769250000|2024-12-09 18:34:10|42738.7|42718.7|42738.7|42718.7|42740.8|42720.8|42738.7|42718.7|4
1733769260000|2024-12-09 18:34:20|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|9
1733769270000|2024-12-09 18:34:30|42738.7|42718.7|42736.2|42716.2|42738.7|42718.7|42736.2|42716.2|2
1733769280000|2024-12-09 18:34:40|42735.8|42715.8|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|2
1733769290000|2024-12-09 18:34:50|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|0
1733769300000|2024-12-09 18:35:00|42735.8|42715.8|42738.3|42718.3|42738.3|42718.3|42733.7|42713.7|5
1733769310000|2024-12-09 18:35:10|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|0
1733769320000|2024-12-09 18:35:20|||||||||1
1733769330000|2024-12-09 18:35:30|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|6
1733769340000|2024-12-09 18:35:40|42733.7|42713.7|42736.2|42716.2|42736.2|42716.2|42733.7|42713.7|4
1733769350000|2024-12-09 18:35:50|42738.7|42718.7|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|1
1733769360000|2024-12-09 18:36:00|42736.2|42716.2|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|2
1733769370000|2024-12-09 18:36:10|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42738.7|42718.7|4
1733769380000|2024-12-09 18:36:20|42743.7|42723.7|42741.2|42721.2|42743.7|42723.7|42741.2|42721.2|1
1733769390000|2024-12-09 18:36:30|42743.3|42723.3|42741.2|42721.2|42743.7|42723.7|42741.2|42721.2|0
1733769400000|2024-12-09 18:36:40|42743.3|42723.3|42744|42724|42744|42724|42741.5|42721.5|24
1733769410000|2024-12-09 18:36:50|42741.5|42721.5|42741.2|42721.2|42741.5|42721.5|42741.2|42721.2|1
1733769420000|2024-12-09 18:37:00|42739|42719|42738.7|42718.7|42739|42719|42738.7|42718.7|5
1733769430000|2024-12-09 18:37:10|42740.8|42720.8|42741.2|42721.2|42741.2|42721.2|42740.8|42720.8|0
1733769450000|2024-12-09 18:37:30|||||||||1
1733769460000|2024-12-09 18:37:40|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|12
1733769480000|2024-12-09 18:38:00|42748.3|42728.3|42751.2|42731.2|42751.2|42731.2|42748.3|42728.3|2
1733769490000|2024-12-09 18:38:10|42753.3|42733.3|42756.2|42736.2|42756.2|42736.2|42753.3|42733.3|2
1733769540000|2024-12-09 18:39:00|42751.9|42731.9|42751.2|42731.2|42751.9|42731.9|42751.2|42731.2|5
1733769550000|2024-12-09 18:39:10|||||||||2
1733769570000|2024-12-09 18:39:30|42748.7|42728.7|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|0
1733769580000|2024-12-09 18:39:40|||||||||1
1733769590000|2024-12-09 18:39:50|42746.2|42726.2|42746.5|42726.5|42748.7|42728.7|42746.2|42726.2|0
1733769600000|2024-12-09 18:40:00|42746.2|42726.2|42748.7|42728.7|42751.2|42731.2|42746.2|42726.2|5
1733769610000|2024-12-09 18:40:10|||||||||1
1733769630000|2024-12-09 18:40:30|42751.2|42731.2|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|1
1733769640000|2024-12-09 18:40:40|42746.5|42726.5|42746.2|42726.2|42746.5|42726.5|42746.2|42726.2|1
1733769670000|2024-12-09 18:41:10|||||||||1
1733769680000|2024-12-09 18:41:20|42750.8|42730.8|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|7
1733769690000|2024-12-09 18:41:30|42750.8|42730.8|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|0
1733769700000|2024-12-09 18:41:40|42750.8|42730.8|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|0
1733769710000|2024-12-09 18:41:50|||||||||1
1733769720000|2024-12-09 18:42:00|42746.6|42726.6|42746.2|42726.2|42746.6|42726.6|42746.2|42726.2|1
1733769730000|2024-12-09 18:42:10|||||||||2
1733769740000|2024-12-09 18:42:20|||||||||2
1733769760000|2024-12-09 18:42:40|||||||||2
1733769770000|2024-12-09 18:42:50|||||||||2
1733769780000|2024-12-09 18:43:00|42748.3|42728.3|42746.2|42726.2|42748.3|42728.3|42746.2|42726.2|1
1733769790000|2024-12-09 18:43:10|42748.7|42728.7|42746.2|42726.2|42748.7|42728.7|42746.2|42726.2|0
1733769800000|2024-12-09 18:43:20|42748.3|42728.3|42748.7|42728.7|42751.2|42731.2|42748.3|42728.3|3
1733769810000|2024-12-09 18:43:30|42746.6|42726.6|42746.2|42726.2|42746.6|42726.6|42746.2|42726.2|0
1733769820000|2024-12-09 18:43:40|42748.3|42728.3|42749.1|42729.1|42751.2|42731.2|42748.3|42728.3|0
1733769830000|2024-12-09 18:43:50|42750.8|42730.8|42751.2|42731.2|42751.2|42731.2|42750.8|42730.8|0
1733769840000|2024-12-09 18:44:00|42749.1|42729.1|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|2
1733769870000|2024-12-09 18:44:30|42746.2|42726.2|42748.7|42728.7|42748.7|42728.7|42746.2|42726.2|3
1733769890000|2024-12-09 18:44:50|42750.8|42730.8|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|0
1733769900000|2024-12-09 18:45:00|42750.8|42730.8|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|1
1733769910000|2024-12-09 18:45:10|42750.8|42730.8|42750.8|42730.8|42751.2|42731.2|42748.7|42728.7|0
1733769920000|2024-12-09 18:45:20|42751.2|42731.2|42748.7|42728.7|42751.2|42731.2|42748.7|42728.7|1
1733769940000|2024-12-09 18:45:40|42751.2|42731.2|42756.2|42736.2|42756.2|42736.2|42748.7|42728.7|6
1733769950000|2024-12-09 18:45:50|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|0
1733769960000|2024-12-09 18:46:00|42760.5|42740.5|42760.9|42740.9|42760.9|42740.9|42760.5|42740.5|1
1733769980000|2024-12-09 18:46:20|||||||||1
1733769990000|2024-12-09 18:46:30|42758.4|42738.4|42760.9|42740.9|42760.9|42740.9|42758.4|42738.4|4
1733770000000|2024-12-09 18:46:40|42763|42743|42763|42743|42763|42743|42763|42743|1
1733770010000|2024-12-09 18:46:50|42763.4|42743.4|42765.9|42745.9|42765.9|42745.9|42763.4|42743.4|0
1733770020000|2024-12-09 18:47:00|42763.7|42743.7|42765.9|42745.9|42765.9|42745.9|42763.7|42743.7|3
1733770030000|2024-12-09 18:47:10|||||||||1
1733770050000|2024-12-09 18:47:30|42768|42748|42766.2|42746.2|42768|42748|42765.9|42745.9|8
1733770060000|2024-12-09 18:47:40|42768.4|42748.4|42766.2|42746.2|42768.4|42748.4|42766.2|42746.2|1
1733770080000|2024-12-09 18:48:00|||||||||1
1733770130000|2024-12-09 18:48:50|||||||||1
1733770140000|2024-12-09 18:49:00|||||||||5
1733770150000|2024-12-09 18:49:10|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|7
1733770160000|2024-12-09 18:49:20|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|1
1733770170000|2024-12-09 18:49:30|||||||||1
1733770190000|2024-12-09 18:49:50|42765.9|42745.9|42763.7|42743.7|42765.9|42745.9|42763.7|42743.7|1
1733770200000|2024-12-09 18:50:00|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|0
1733770210000|2024-12-09 18:50:10|42764.1|42744.1|42763.7|42743.7|42764.1|42744.1|42763.7|42743.7|1
1733770220000|2024-12-09 18:50:20|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42764.1|42744.1|0
1733770230000|2024-12-09 18:50:30|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|42768.7|42748.7|3
1733770240000|2024-12-09 18:50:40|42766.2|42746.2|42768.7|42748.7|42768.7|42748.7|42766.2|42746.2|0
1733770250000|2024-12-09 18:50:50|42770.9|42750.9|42766.2|42746.2|42771.2|42751.2|42766.2|42746.2|3
1733770260000|2024-12-09 18:51:00|42768.4|42748.4|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|3
1733770270000|2024-12-09 18:51:10|42768.4|42748.4|42771.2|42751.2|42771.2|42751.2|42766.6|42746.6|5
1733770280000|2024-12-09 18:51:20|||||||||1
1733770290000|2024-12-09 18:51:30|42769.1|42749.1|42768.7|42748.7|42771.2|42751.2|42766.6|42746.6|7
1733770310000|2024-12-09 18:51:50|42771.2|42751.2|42766.2|42746.2|42771.2|42751.2|42766.2|42746.2|8
1733770350000|2024-12-09 18:52:30|||||||||1
1733770390000|2024-12-09 18:53:10|||||||||1
1733770420000|2024-12-09 18:53:40|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|42764.1|42744.1|2
1733770440000|2024-12-09 18:54:00|||||||||2
1733770450000|2024-12-09 18:54:10|||||||||1
1733770460000|2024-12-09 18:54:20|||||||||2
1733770470000|2024-12-09 18:54:30|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|42763.7|42743.7|4
1733770490000|2024-12-09 18:54:50|||||||||3
1733770500000|2024-12-09 18:55:00|42765.9|42745.9|42763.7|42743.7|42766.2|42746.2|42763.7|42743.7|4
1733770510000|2024-12-09 18:55:10|42766.2|42746.2|42765.9|42745.9|42766.2|42746.2|42763.7|42743.7|0
1733770520000|2024-12-09 18:55:20|42764.1|42744.1|42761.6|42741.6|42764.1|42744.1|42761.6|42741.6|0
1733770530000|2024-12-09 18:55:30|42763.7|42743.7|42761.2|42741.2|42766.2|42746.2|42761.2|42741.2|1
1733770550000|2024-12-09 18:55:50|||||||||1
1733770560000|2024-12-09 18:56:00|42761.6|42741.6|42766.2|42746.2|42766.2|42746.2|42761.6|42741.6|2
1733770600000|2024-12-09 18:56:40|42768.4|42748.4|42766.2|42746.2|42768.4|42748.4|42766.2|42746.2|6
1733770610000|2024-12-09 18:56:50|42768.7|42748.7|42766.2|42746.2|42768.7|42748.7|42766.2|42746.2|1
1733770620000|2024-12-09 18:57:00|42764.1|42744.1|42763.7|42743.7|42764.1|42744.1|42763.7|42743.7|4
1733770640000|2024-12-09 18:57:20|||||||||2
1733770650000|2024-12-09 18:57:30|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|42766.2|42746.2|0
1733770660000|2024-12-09 18:57:40|||||||||2
1733770680000|2024-12-09 18:58:00|||||||||3
1733770720000|2024-12-09 18:58:40|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|42765.9|42745.9|2
1733770730000|2024-12-09 18:58:50|||||||||2
1733770740000|2024-12-09 18:59:00|42763.4|42743.4|42763.4|42743.4|42765.9|42745.9|42763.4|42743.4|3
1733770760000|2024-12-09 18:59:20|||||||||3
1733770800000|2024-12-09 19:00:00|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|42761.2|42741.2|6
1733770810000|2024-12-09 19:00:10|||||||||2
1733770820000|2024-12-09 19:00:20|42758.7|42738.7|42756.2|42736.2|42758.7|42738.7|42756.2|42736.2|2
1733770830000|2024-12-09 19:00:30|42754.1|42734.1|42751.6|42731.6|42754.1|42734.1|42751.6|42731.6|0
1733770840000|2024-12-09 19:00:40|42751.2|42731.2|42753.7|42733.7|42753.7|42733.7|42751.2|42731.2|0
1733770850000|2024-12-09 19:00:50|42751.6|42731.6|42751.2|42731.2|42751.6|42731.6|42751.2|42731.2|0
1733770860000|2024-12-09 19:01:00|42749.1|42729.1|42748.7|42728.7|42749.1|42729.1|42748.7|42728.7|0
1733770900000|2024-12-09 19:01:40|42746.2|42726.2|42746.2|42726.2|42746.2|42726.2|42744.1|42724.1|5
1733770910000|2024-12-09 19:01:50|42743.7|42723.7|42746.2|42726.2|42746.2|42726.2|42743.7|42723.7|5
1733770940000|2024-12-09 19:02:20|42743.7|42723.7|42743.7|42723.7|42746.2|42726.2|42743.7|42723.7|2
1733770950000|2024-12-09 19:02:30|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|0
1733770960000|2024-12-09 19:02:40|42739.1|42719.1|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|2
1733770970000|2024-12-09 19:02:50|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|42741.2|42721.2|2
1733770980000|2024-12-09 19:03:00|||||||||1
1733771000000|2024-12-09 19:03:20|42739.1|42719.1|42738.7|42718.7|42739.1|42719.1|42738.7|42718.7|2
1733771030000|2024-12-09 19:03:50|42741.2|42721.2|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|0
1733771040000|2024-12-09 19:04:00|42740.9|42720.9|42738.7|42718.7|42741.2|42721.2|42738.7|42718.7|0
1733771050000|2024-12-09 19:04:10|42736.6|42716.6|42736.2|42716.2|42736.6|42716.6|42736.2|42716.2|0
1733771090000|2024-12-09 19:04:50|||||||||1
1733771110000|2024-12-09 19:05:10|42734.1|42714.1|42736.2|42716.2|42736.2|42716.2|42734.1|42714.1|2
1733771120000|2024-12-09 19:05:20|42734.1|42714.1|42736.2|42716.2|42736.2|42716.2|42733.7|42713.7|0
1733771130000|2024-12-09 19:05:30|42733.7|42713.7|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|0
1733771140000|2024-12-09 19:05:40|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42733.7|42713.7|0
1733771150000|2024-12-09 19:05:50|42733.7|42713.7|42733.7|42713.7|42736.2|42716.2|42733.7|42713.7|8
1733771160000|2024-12-09 19:06:00|42731.6|42711.6|42731.6|42711.6|42731.6|42711.6|42731.6|42711.6|5
1733771170000|2024-12-09 19:06:10|42732|42712|42732|42712|42732|42712|42732|42712|1
1733771180000|2024-12-09 19:06:20|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|42736.2|42716.2|20
1733771190000|2024-12-09 19:06:30|42738.4|42718.4|42738.7|42718.7|42738.7|42718.7|42738.4|42718.4|0
1733771200000|2024-12-09 19:06:40|42736.2|42716.2|42738.7|42718.7|42738.7|42718.7|42736.2|42716.2|0
1733771220000|2024-12-09 19:07:00|42738.8|42718.8|42741.3|42721.3|42741.3|42721.3|42738.8|42718.8|0
1733771230000|2024-12-09 19:07:10|42738.8|42718.8|42738.8|42718.8|42741.3|42721.3|42738.8|42718.8|0
1733771240000|2024-12-09 19:07:20|42740.9|42720.9|42741.3|42721.3|42741.3|42721.3|42740.9|42720.9|0
1733771250000|2024-12-09 19:07:30|||||||||1
1733771280000|2024-12-09 19:08:00|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|2
1733771340000|2024-12-09 19:09:00|||||||||1
1733771360000|2024-12-09 19:09:20|||||||||2
1733771390000|2024-12-09 19:09:50|||||||||2
1733771410000|2024-12-09 19:10:10|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|3
1733771430000|2024-12-09 19:10:30|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|42738.8|42718.8|2
1733771440000|2024-12-09 19:10:40|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|0
1733771470000|2024-12-09 19:11:10|||||||||1
1733771510000|2024-12-09 19:11:50|||||||||2
1733771530000|2024-12-09 19:12:10|||||||||1
1733771550000|2024-12-09 19:12:30|||||||||5
1733771560000|2024-12-09 19:12:40|||||||||1
1733771570000|2024-12-09 19:12:50|||||||||5
1733771580000|2024-12-09 19:13:00|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|42743.8|42723.8|0
1733771630000|2024-12-09 19:13:50|||||||||6
1733771640000|2024-12-09 19:14:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|5
1733771760000|2024-12-09 19:16:00|||||||||8
1733771850000|2024-12-09 19:17:30|||||||||1
1733771900000|2024-12-09 19:18:20|||||||||3
1733771930000|2024-12-09 19:18:50|||||||||3
1733771940000|2024-12-09 19:19:00|||||||||1
1733771990000|2024-12-09 19:19:50|42739.1|42719.1|42738.8|42718.8|42739.1|42719.1|42738.8|42718.8|2
1733772000000|2024-12-09 19:20:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|2
1733772050000|2024-12-09 19:20:50|||||||||1
1733772110000|2024-12-09 19:21:50|||||||||4
1733772120000|2024-12-09 19:22:00|42738.8|42718.8|42736.3|42716.3|42738.8|42718.8|42736.3|42716.3|8
1733772150000|2024-12-09 19:22:30|||||||||3
1733772160000|2024-12-09 19:22:40|||||||||1
1733772170000|2024-12-09 19:22:50|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|42740.9|42720.9|13
1733772180000|2024-12-09 19:23:00|42741.3|42721.3|42743.4|42723.4|42743.4|42723.4|42741.3|42721.3|7
1733772190000|2024-12-09 19:23:10|42741.3|42721.3|42741.3|42721.3|42746.3|42726.3|42741.3|42721.3|8
1733772200000|2024-12-09 19:23:20|||||||||1
1733772210000|2024-12-09 19:23:30|||||||||1
1733772230000|2024-12-09 19:23:50|42743.8|42723.8|42743.4|42723.4|42743.8|42723.8|42741.6|42721.6|7
1733772240000|2024-12-09 19:24:00|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|42741.3|42721.3|1
1733772290000|2024-12-09 19:24:50|||||||||7
1733772300000|2024-12-09 19:25:00|42739.1|42719.1|42736.6|42716.6|42739.1|42719.1|42736.6|42716.6|8
1733772310000|2024-12-09 19:25:10|42734.5|42714.5|42724.1|42704.1|42734.5|42714.5|42724.1|42704.1|2
1733772320000|2024-12-09 19:25:20|42726.3|42706.3|42721.3|42701.3|42726.3|42706.3|42718.8|42698.8|23
1733772330000|2024-12-09 19:25:30|42719.1|42699.1|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|0
1733772340000|2024-12-09 19:25:40|||||||||2
1733772380000|2024-12-09 19:26:20|||||||||1
1733772390000|2024-12-09 19:26:30|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|42723.8|42703.8|4
1733772400000|2024-12-09 19:26:40|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|3
1733772430000|2024-12-09 19:27:10|||||||||5
1733772440000|2024-12-09 19:27:20|||||||||7
1733772450000|2024-12-09 19:27:30|42719.1|42699.1|42718.8|42698.8|42719.1|42699.1|42718.8|42698.8|0
1733772460000|2024-12-09 19:27:40|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|42721.3|42701.3|5
1733772480000|2024-12-09 19:28:00|42718.8|42698.8|42721.3|42701.3|42721.3|42701.3|42718.8|42698.8|1
1733772490000|2024-12-09 19:28:10|42716.3|42696.3|42721.3|42701.3|42721.3|42701.3|42716.3|42696.3|2
1733772520000|2024-12-09 19:28:40|||||||||2
1733772530000|2024-12-09 19:28:50|||||||||1
1733772550000|2024-12-09 19:29:10|||||||||3
1733772570000|2024-12-09 19:29:30|||||||||1
1733772580000|2024-12-09 19:29:40|42723.4|42703.4|42726.3|42706.3|42726.3|42706.3|42723.4|42703.4|0
1733772590000|2024-12-09 19:29:50|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|42728.8|42708.8|6
1733772600000|2024-12-09 19:30:00|42726.7|42706.7|42726.3|42706.3|42726.7|42706.7|42726.3|42706.3|0
1733772610000|2024-12-09 19:30:10|42730.6|42710.6|42730.6|42710.6|42731.3|42711.3|42730.6|42710.6|24
1733772650000|2024-12-09 19:30:50|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|5
1733772660000|2024-12-09 19:31:00|42730.6|42710.6|42733.1|42713.1|42733.1|42713.1|42730.6|42710.6|4
1733772680000|2024-12-09 19:31:20|42730.6|42710.6|42733.1|42713.1|42733.1|42713.1|42730.6|42710.6|0
1733772720000|2024-12-09 19:32:00|42730.9|42710.9|42730.6|42710.6|42730.9|42710.9|42730.6|42710.6|0
1733772730000|2024-12-09 19:32:10|42732.7|42712.7|42730.6|42710.6|42733.1|42713.1|42730.6|42710.6|7
1733772740000|2024-12-09 19:32:20|||||||||2
1733772770000|2024-12-09 19:32:50|||||||||1
1733772780000|2024-12-09 19:33:00|||||||||7
1733772810000|2024-12-09 19:33:30|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|4
1733772820000|2024-12-09 19:33:40|||||||||2
1733772860000|2024-12-09 19:34:20|||||||||1
1733772880000|2024-12-09 19:34:40|||||||||1
1733772890000|2024-12-09 19:34:50|||||||||1
1733772900000|2024-12-09 19:35:00|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|8
1733772910000|2024-12-09 19:35:10|||||||||9
1733772930000|2024-12-09 19:35:30|||||||||5
1733772960000|2024-12-09 19:36:00|42732.7|42712.7|42733.1|42713.1|42733.1|42713.1|42732.7|42712.7|0
1733772980000|2024-12-09 19:36:20|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|7
1733772990000|2024-12-09 19:36:30|||||||||3
1733773000000|2024-12-09 19:36:40|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|42733.1|42713.1|0
1733773010000|2024-12-09 19:36:50|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|42735.6|42715.6|0
1733773040000|2024-12-09 19:37:20|||||||||1
1733773070000|2024-12-09 19:37:50|42731.3|42711.3|42730.6|42710.6|42731.3|42711.3|42730.6|42710.6|4
1733773080000|2024-12-09 19:38:00|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|42728.1|42708.1|6
1733773110000|2024-12-09 19:38:30|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|42725.6|42705.6|2
1733773120000|2024-12-09 19:38:40|42728.1|42708.1|42723.1|42703.1|42728.1|42708.1|42723.1|42703.1|3
1733773130000|2024-12-09 19:38:50|||||||||15
1733773140000|2024-12-09 19:39:00|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|1
1733773150000|2024-12-09 19:39:10|42723.1|42703.1|42725.6|42705.6|42725.6|42705.6|42723.1|42703.1|3
1733773180000|2024-12-09 19:39:40|42723.1|42703.1|42725.6|42705.6|42725.6|42705.6|42723.1|42703.1|0
1733773190000|2024-12-09 19:39:50|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|42723.1|42703.1|0
1733773210000|2024-12-09 19:40:10|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|42720.6|42700.6|0
1733773240000|2024-12-09 19:40:40|||||||||4
1733773260000|2024-12-09 19:41:00|42720.3|42700.3|42718.1|42698.1|42720.3|42700.3|42718.1|42698.1|1
1733773270000|2024-12-09 19:41:10|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|5
1733773280000|2024-12-09 19:41:20|42711.3|42691.3|42708.8|42688.8|42711.3|42691.3|42708.8|42688.8|5
1733773290000|2024-12-09 19:41:30|42706.3|42686.3|42708.5|42688.5|42708.5|42688.5|42706.3|42686.3|5
1733773300000|2024-12-09 19:41:40|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|0
1733773310000|2024-12-09 19:41:50|42706.7|42686.7|42706.3|42686.3|42706.7|42686.7|42706.3|42686.3|1
1733773320000|2024-12-09 19:42:00|42704.2|42684.2|42701.3|42681.3|42704.2|42684.2|42701.3|42681.3|11
1733773330000|2024-12-09 19:42:10|||||||||1
1733773340000|2024-12-09 19:42:20|||||||||2
1733773380000|2024-12-09 19:43:00|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|10
1733773410000|2024-12-09 19:43:30|42698.8|42678.8|42698.8|42678.8|42701.3|42681.3|42698.8|42678.8|7
1733773420000|2024-12-09 19:43:40|42696.3|42676.3|42701.3|42681.3|42701.3|42681.3|42696.3|42676.3|4
1733773430000|2024-12-09 19:43:50|||||||||1
1733773440000|2024-12-09 19:44:00|42698.8|42678.8|42696.3|42676.3|42698.8|42678.8|42696.3|42676.3|2
1733773460000|2024-12-09 19:44:20|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|2
1733773470000|2024-12-09 19:44:30|42701|42681|42701|42681|42701.3|42681.3|42698.8|42678.8|0
1733773480000|2024-12-09 19:44:40|42699.2|42679.2|42698.8|42678.8|42699.2|42679.2|42698.8|42678.8|0
1733773490000|2024-12-09 19:44:50|42696.3|42676.3|42698.8|42678.8|42698.8|42678.8|42696.3|42676.3|0
1733773500000|2024-12-09 19:45:00|42696.7|42676.7|42698.8|42678.8|42701.3|42681.3|42696.3|42676.3|4
1733773510000|2024-12-09 19:45:10|42701.3|42681.3|42696.3|42676.3|42701.3|42681.3|42696.3|42676.3|1
1733773550000|2024-12-09 19:45:50|||||||||10
1733773560000|2024-12-09 19:46:00|||||||||2
1733773570000|2024-12-09 19:46:10|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|42693.8|42673.8|6
1733773580000|2024-12-09 19:46:20|42691.3|42671.3|42693.8|42673.8|42693.8|42673.8|42691.3|42671.3|1
1733773590000|2024-12-09 19:46:30|42693.5|42673.5|42688.8|42668.8|42693.5|42673.5|42688.8|42668.8|3
1733773610000|2024-12-09 19:46:50|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|42691.3|42671.3|8
1733773620000|2024-12-09 19:47:00|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|2
1733773630000|2024-12-09 19:47:10|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|0
1733773680000|2024-12-09 19:48:00|||||||||1
1733773720000|2024-12-09 19:48:40|42688.8|42668.8|42691.3|42671.3|42691.3|42671.3|42688.8|42668.8|6
1733773750000|2024-12-09 19:49:10|||||||||3
1733773760000|2024-12-09 19:49:20|42688.8|42668.8|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|6
1733773770000|2024-12-09 19:49:30|42686.7|42666.7|42691.3|42671.3|42691.3|42671.3|42686.3|42666.3|0
1733773800000|2024-12-09 19:50:00|42689.2|42669.2|42689.2|42669.2|42691|42671|42686.3|42666.3|4
1733773810000|2024-12-09 19:50:10|42691|42671|42688.8|42668.8|42691.3|42671.3|42688.8|42668.8|0
1733773820000|2024-12-09 19:50:20|42686.3|42666.3|42688.5|42668.5|42688.5|42668.5|42686.3|42666.3|0
1733773830000|2024-12-09 19:50:30|42688.8|42668.8|42686.3|42666.3|42688.8|42668.8|42686.3|42666.3|0
1733773850000|2024-12-09 19:50:50|||||||||9
1733773860000|2024-12-09 19:51:00|||||||||5
1733773870000|2024-12-09 19:51:10|42683.8|42663.8|42676.3|42656.3|42683.8|42663.8|42676.3|42656.3|5
1733773890000|2024-12-09 19:51:30|||||||||4
1733773900000|2024-12-09 19:51:40|42674.2|42654.2|42671.3|42651.3|42674.2|42654.2|42671.3|42651.3|2
1733773930000|2024-12-09 19:52:10|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|42666.3|42646.3|4
1733773960000|2024-12-09 19:52:40|||||||||1
1733773970000|2024-12-09 19:52:50|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|42663.8|42643.8|5
1733773980000|2024-12-09 19:53:00|42663.1|42643.1|42658.8|42638.8|42663.1|42643.1|42658.8|42638.8|2
1733774000000|2024-12-09 19:53:20|42656.3|42636.3|42646.3|42626.3|42656.3|42636.3|42646.3|42626.3|59
1733774010000|2024-12-09 19:53:30|||||||||14
1733774020000|2024-12-09 19:53:40|||||||||1
1733774050000|2024-12-09 19:54:10|42648.5|42628.5|42648.8|42628.8|42648.8|42628.8|42648.5|42628.5|24
1733774060000|2024-12-09 19:54:20|42651|42631|42653.8|42633.8|42653.8|42633.8|42651|42631|10
1733774070000|2024-12-09 19:54:30|42656|42636|42654.2|42634.2|42656.4|42636.4|42653.9|42633.9|0
1733774080000|2024-12-09 19:54:40|42656|42636|42656.4|42636.4|42658.9|42638.9|42653.9|42633.9|3
1733774100000|2024-12-09 19:55:00|42653.9|42633.9|42656.4|42636.4|42656.4|42636.4|42653.9|42633.9|2
1733774110000|2024-12-09 19:55:10|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|3
1733774120000|2024-12-09 19:55:20|||||||||1
1733774130000|2024-12-09 19:55:30|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|42661.7|42641.7|1
1733774140000|2024-12-09 19:55:40|42663.9|42643.9|42668.5|42648.5|42668.5|42648.5|42663.9|42643.9|2
1733774150000|2024-12-09 19:55:50|42668.9|42648.9|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|5
1733774160000|2024-12-09 19:56:00|42669.2|42649.2|42668.9|42648.9|42671.4|42651.4|42668.9|42648.9|1
1733774170000|2024-12-09 19:56:10|||||||||2
1733774190000|2024-12-09 19:56:30|||||||||1
1733774210000|2024-12-09 19:56:50|||||||||1
1733774220000|2024-12-09 19:57:00|42668.5|42648.5|42666.4|42646.4|42668.5|42648.5|42666.4|42646.4|1
1733774230000|2024-12-09 19:57:10|42663.9|42643.9|42661.4|42641.4|42663.9|42643.9|42661.4|42641.4|0
1733774240000|2024-12-09 19:57:20|||||||||1
1733774260000|2024-12-09 19:57:40|42665.6|42645.6|42666.4|42646.4|42666.4|42646.4|42665.6|42645.6|2
1733774280000|2024-12-09 19:58:00|42666|42646|42661.4|42641.4|42666|42646|42661.4|42641.4|2
1733774290000|2024-12-09 19:58:10|||||||||1
1733774320000|2024-12-09 19:58:40|42658.9|42638.9|42661.4|42641.4|42661.4|42641.4|42658.9|42638.9|6
1733774330000|2024-12-09 19:58:50|||||||||4
1733774350000|2024-12-09 19:59:10|42666|42646|42668.5|42648.5|42668.5|42648.5|42666|42646|10
1733774360000|2024-12-09 19:59:20|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|42668.9|42648.9|0
1733774370000|2024-12-09 19:59:30|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|42671.4|42651.4|12
1733774390000|2024-12-09 19:59:50|42673.9|42653.9|42676.4|42656.4|42676.4|42656.4|42673.9|42653.9|3
1733774400000|2024-12-09 20:00:00|42671.4|42651.4|42663.9|42643.9|42671.4|42651.4|42663.9|42643.9|14
1733774420000|2024-12-09 20:00:20|42659.6|42639.6|42661.4|42641.4|42661.4|42641.4|42659.6|42639.6|12
1733774430000|2024-12-09 20:00:30|42663.5|42643.5|42661.4|42641.4|42663.9|42643.9|42661.4|42641.4|1
1733774440000|2024-12-09 20:00:40|42663.5|42643.5|42663.9|42643.9|42663.9|42643.9|42663.5|42643.5|0
1733774450000|2024-12-09 20:00:50|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|0
1733774460000|2024-12-09 20:01:00|42663.5|42643.5|42661.4|42641.4|42663.5|42643.5|42661.4|42641.4|1
1733774470000|2024-12-09 20:01:10|42656.7|42636.7|42659.2|42639.2|42659.2|42639.2|42656.7|42636.7|4
1733774480000|2024-12-09 20:01:20|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|42661.4|42641.4|1
1733774490000|2024-12-09 20:01:30|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|1
1733774500000|2024-12-09 20:01:40|42656.7|42636.7|42656.4|42636.4|42658.9|42638.9|42656.4|42636.4|3
1733774510000|2024-12-09 20:01:50|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|42658.9|42638.9|1
1733774520000|2024-12-09 20:02:00|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|42656.4|42636.4|0
1733774530000|2024-12-09 20:02:10|||||||||1
1733774570000|2024-12-09 20:02:50|||||||||3
1733774580000|2024-12-09 20:03:00|||||||||2
1733774590000|2024-12-09 20:03:10|||||||||1
1733774620000|2024-12-09 20:03:40|42656|42636|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|4
1733774630000|2024-12-09 20:03:50|42656.4|42636.4|42653.9|42633.9|42656.4|42636.4|42653.9|42633.9|0
1733774660000|2024-12-09 20:04:20|||||||||6
1733774670000|2024-12-09 20:04:30|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|42651.4|42631.4|0
1733774740000|2024-12-09 20:05:40|42646.7|42626.7|42639.2|42619.2|42646.7|42626.7|42639.2|42619.2|9
1733774750000|2024-12-09 20:05:50|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|3
1733774760000|2024-12-09 20:06:00|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|42638.9|42618.9|3
1733774770000|2024-12-09 20:06:10|42641|42621|42638.9|42618.9|42641.4|42621.4|42638.9|42618.9|0
1733774780000|2024-12-09 20:06:20|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|6
1733774790000|2024-12-09 20:06:30|42641.7|42621.7|42643.9|42623.9|42643.9|42623.9|42641.7|42621.7|3
1733774800000|2024-12-09 20:06:40|42641.7|42621.7|42643.9|42623.9|42643.9|42623.9|42641.7|42621.7|1
1733774810000|2024-12-09 20:06:50|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42641.7|42621.7|4
1733774820000|2024-12-09 20:07:00|42644.2|42624.2|42646.4|42626.4|42646.4|42626.4|42641.4|42621.4|2
1733774830000|2024-12-09 20:07:10|||||||||1
1733774840000|2024-12-09 20:07:20|42648.5|42628.5|42648.9|42628.9|42648.9|42628.9|42648.5|42628.5|0
1733774850000|2024-12-09 20:07:30|42646.4|42626.4|42648.5|42628.5|42648.9|42628.9|42646.4|42626.4|2
1733774860000|2024-12-09 20:07:40|42646.7|42626.7|42646.4|42626.4|42646.7|42626.7|42646.4|42626.4|0
1733774910000|2024-12-09 20:08:30|||||||||2
1733774920000|2024-12-09 20:08:40|||||||||2
1733774930000|2024-12-09 20:08:50|42646.7|42626.7|42651.4|42631.4|42651.4|42631.4|42646.7|42626.7|8
1733774950000|2024-12-09 20:09:10|||||||||2
1733774960000|2024-12-09 20:09:20|42651|42631|42646.4|42626.4|42651|42631|42646.4|42626.4|6
1733774970000|2024-12-09 20:09:30|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|42648.9|42628.9|0
1733774980000|2024-12-09 20:09:40|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|2
1733774990000|2024-12-09 20:09:50|||||||||2
1733775000000|2024-12-09 20:10:00|42648.5|42628.5|42648.9|42628.9|42648.9|42628.9|42648.5|42628.5|2
1733775020000|2024-12-09 20:10:20|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|1
1733775040000|2024-12-09 20:10:40|42644.2|42624.2|42643.9|42623.9|42644.2|42624.2|42643.9|42623.9|2
1733775050000|2024-12-09 20:10:50|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|0
1733775060000|2024-12-09 20:11:00|42646.4|42626.4|42643.9|42623.9|42646.4|42626.4|42643.9|42623.9|2
1733775070000|2024-12-09 20:11:10|42641.7|42621.7|42641.4|42621.4|42641.7|42621.7|42641.4|42621.4|0
1733775080000|2024-12-09 20:11:20|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|42639.2|42619.2|2
1733775090000|2024-12-09 20:11:30|42638.9|42618.9|42636.4|42616.4|42638.9|42618.9|42636.4|42616.4|23
1733775100000|2024-12-09 20:11:40|42638.9|42618.9|42633.5|42613.5|42638.9|42618.9|42633.5|42613.5|36
1733775110000|2024-12-09 20:11:50|42631.4|42611.4|42631|42611|42631.4|42611.4|42631|42611|6
1733775130000|2024-12-09 20:12:10|42628.9|42608.9|42631.4|42611.4|42631.4|42611.4|42628.9|42608.9|10
1733775150000|2024-12-09 20:12:30|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|0
1733775160000|2024-12-09 20:12:40|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|0
1733775170000|2024-12-09 20:12:50|||||||||4
1733775180000|2024-12-09 20:13:00|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|42633.9|42613.9|1
1733775190000|2024-12-09 20:13:10|||||||||5
1733775200000|2024-12-09 20:13:20|42631.7|42611.7|42631.4|42611.4|42631.7|42611.7|42631.4|42611.4|0
1733775210000|2024-12-09 20:13:30|||||||||1
1733775240000|2024-12-09 20:14:00|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|42629.2|42609.2|1
1733775250000|2024-12-09 20:14:10|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|0
1733775270000|2024-12-09 20:14:30|42631|42611|42628.9|42608.9|42631|42611|42628.9|42608.9|4
1733775280000|2024-12-09 20:14:40|||||||||7
1733775300000|2024-12-09 20:15:00|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|9
1733775310000|2024-12-09 20:15:10|||||||||3
1733775340000|2024-12-09 20:15:40|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|9
1733775350000|2024-12-09 20:15:50|||||||||11
1733775360000|2024-12-09 20:16:00|42623.5|42603.5|42623.5|42603.5|42623.9|42603.9|42621.4|42601.4|15
1733775370000|2024-12-09 20:16:10|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|0
1733775410000|2024-12-09 20:16:50|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|5
1733775420000|2024-12-09 20:17:00|42623.5|42603.5|42623.9|42603.9|42626.4|42606.4|42623.5|42603.5|3
1733775430000|2024-12-09 20:17:10|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|0
1733775440000|2024-12-09 20:17:20|||||||||2
1733775470000|2024-12-09 20:17:50|||||||||17
1733775480000|2024-12-09 20:18:00|||||||||11
1733775500000|2024-12-09 20:18:20|42623.5|42603.5|42624.3|42604.3|42624.3|42604.3|42623.5|42603.5|7
1733775520000|2024-12-09 20:18:40|||||||||2
1733775550000|2024-12-09 20:19:10|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|42626.4|42606.4|15
1733775560000|2024-12-09 20:19:20|42628.9|42608.9|42626.4|42606.4|42628.9|42608.9|42626.4|42606.4|5
1733775570000|2024-12-09 20:19:30|42631.4|42611.4|42628.9|42608.9|42631.4|42611.4|42628.9|42608.9|3
1733775580000|2024-12-09 20:19:40|42628.5|42608.5|42626.4|42606.4|42628.9|42608.9|42626.4|42606.4|2
1733775590000|2024-12-09 20:19:50|42628.5|42608.5|42626.4|42606.4|42628.9|42608.9|42626.4|42606.4|0
1733775600000|2024-12-09 20:20:00|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|6
1733775610000|2024-12-09 20:20:10|42624.3|42604.3|42623.9|42603.9|42626.4|42606.4|42623.9|42603.9|7
1733775620000|2024-12-09 20:20:20|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|42621.4|42601.4|1
1733775650000|2024-12-09 20:20:50|||||||||1
1733775660000|2024-12-09 20:21:00|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|1
1733775670000|2024-12-09 20:21:10|42621.8|42601.8|42621.4|42601.4|42621.8|42601.8|42621.4|42601.4|0
1733775680000|2024-12-09 20:21:20|42623.5|42603.5|42621.4|42601.4|42623.5|42603.5|42621.4|42601.4|0
1733775690000|2024-12-09 20:21:30|42623.9|42603.9|42623.9|42603.9|42623.9|42603.9|42621.4|42601.4|2
1733775700000|2024-12-09 20:21:40|42621.8|42601.8|42621.4|42601.4|42623.9|42603.9|42621.4|42601.4|0
1733775720000|2024-12-09 20:22:00|42623.9|42603.9|42621.4|42601.4|42626.4|42606.4|42621.4|42601.4|37
1733775730000|2024-12-09 20:22:10|42616.8|42596.8|42616.4|42596.4|42616.8|42596.8|42616.4|42596.4|7
1733775740000|2024-12-09 20:22:20|||||||||2
1733775770000|2024-12-09 20:22:50|||||||||10
1733775780000|2024-12-09 20:23:00|||||||||1
1733775790000|2024-12-09 20:23:10|||||||||1
1733775800000|2024-12-09 20:23:20|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|42613.9|42593.9|3
1733775810000|2024-12-09 20:23:30|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|42613.6|42593.6|0
1733775820000|2024-12-09 20:23:40|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|42611.4|42591.4|4
1733775830000|2024-12-09 20:23:50|42608.9|42588.9|42606.4|42586.4|42608.9|42588.9|42606.4|42586.4|7
1733775840000|2024-12-09 20:24:00|||||||||2
1733775850000|2024-12-09 20:24:10|||||||||2
1733775860000|2024-12-09 20:24:20|||||||||1
1733775870000|2024-12-09 20:24:30|||||||||1
1733775900000|2024-12-09 20:25:00|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|12
1733775910000|2024-12-09 20:25:10|42599.3|42579.3|42599.3|42579.3|42601.4|42581.4|42598.9|42578.9|5
1733775920000|2024-12-09 20:25:20|42598.9|42578.9|42598.9|42578.9|42601.4|42581.4|42598.9|42578.9|0
1733775930000|2024-12-09 20:25:30|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|0
1733775940000|2024-12-09 20:25:40|42598.9|42578.9|42598.9|42578.9|42601.1|42581.1|42598.9|42578.9|3
1733775950000|2024-12-09 20:25:50|42601.1|42581.1|42601.4|42581.4|42601.4|42581.4|42601.1|42581.1|1
1733775960000|2024-12-09 20:26:00|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|42603.9|42583.9|6
1733775970000|2024-12-09 20:26:10|||||||||1
1733775980000|2024-12-09 20:26:20|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|42601.4|42581.4|2
1733775990000|2024-12-09 20:26:30|42603.9|42583.9|42601.4|42581.4|42603.9|42583.9|42601.4|42581.4|4
1733776000000|2024-12-09 20:26:40|42603.6|42583.6|42606.4|42586.4|42606.4|42586.4|42603.6|42583.6|15
1733776010000|2024-12-09 20:26:50|||||||||1
1733776020000|2024-12-09 20:27:00|||||||||6
1733776030000|2024-12-09 20:27:10|||||||||9
1733776040000|2024-12-09 20:27:20|||||||||1
1733776050000|2024-12-09 20:27:30|||||||||4
1733776060000|2024-12-09 20:27:40|||||||||5
1733776090000|2024-12-09 20:28:10|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42606.4|42586.4|4
1733776100000|2024-12-09 20:28:20|42606.8|42586.8|42606.4|42586.4|42606.8|42586.8|42606.4|42586.4|7
1733776110000|2024-12-09 20:28:30|||||||||1
1733776120000|2024-12-09 20:28:40|42604.3|42584.3|42606.4|42586.4|42606.4|42586.4|42604.3|42584.3|5
1733776130000|2024-12-09 20:28:50|||||||||4
1733776140000|2024-12-09 20:29:00|||||||||2
1733776170000|2024-12-09 20:29:30|||||||||3
1733776180000|2024-12-09 20:29:40|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|42608.9|42588.9|5
1733776190000|2024-12-09 20:29:50|||||||||1
1733776200000|2024-12-09 20:30:00|42611.1|42591.1|42611.4|42591.4|42611.4|42591.4|42611.1|42591.1|2
1733776210000|2024-12-09 20:30:10|42613.6|42593.6|42611.4|42591.4|42613.6|42593.6|42611.4|42591.4|7
1733776220000|2024-12-09 20:30:20|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|7
1733776260000|2024-12-09 20:31:00|42618.9|42598.9|42621.1|42601.1|42621.1|42601.1|42616.4|42596.4|7
1733776270000|2024-12-09 20:31:10|42618.9|42598.9|42621.1|42601.1|42621.1|42601.1|42618.9|42598.9|2
1733776280000|2024-12-09 20:31:20|42618.9|42598.9|42614.3|42594.3|42618.9|42598.9|42614.3|42594.3|7
1733776290000|2024-12-09 20:31:30|||||||||1
1733776300000|2024-12-09 20:31:40|42611.8|42591.8|42614.3|42594.3|42614.3|42594.3|42611.8|42591.8|4
1733776310000|2024-12-09 20:31:50|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|42616.4|42596.4|2
1733776330000|2024-12-09 20:32:10|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|3
1733776340000|2024-12-09 20:32:20|||||||||7
1733776370000|2024-12-09 20:32:50|||||||||8
1733776390000|2024-12-09 20:33:10|||||||||1
1733776400000|2024-12-09 20:33:20|42621.1|42601.1|42621.1|42601.1|42621.1|42601.1|42618.9|42598.9|10
1733776410000|2024-12-09 20:33:30|42618.9|42598.9|42621.1|42601.1|42621.1|42601.1|42618.9|42598.9|0
1733776420000|2024-12-09 20:33:40|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|0
1733776440000|2024-12-09 20:34:00|||||||||2
1733776450000|2024-12-09 20:34:10|42621.1|42601.1|42618.9|42598.9|42621.1|42601.1|42618.9|42598.9|11
1733776460000|2024-12-09 20:34:20|42621.1|42601.1|42618.9|42598.9|42621.1|42601.1|42618.9|42598.9|1
1733776480000|2024-12-09 20:34:40|42618.6|42598.6|42618.9|42598.9|42621.1|42601.1|42618.6|42598.6|2
1733776490000|2024-12-09 20:34:50|42618.6|42598.6|42618.9|42598.9|42618.9|42598.9|42618.6|42598.6|7
1733776500000|2024-12-09 20:35:00|42619.3|42599.3|42616.4|42596.4|42619.3|42599.3|42616.4|42596.4|1
1733776510000|2024-12-09 20:35:10|42618.9|42598.9|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|5
1733776530000|2024-12-09 20:35:30|42621.1|42601.1|42618.9|42598.9|42621.1|42601.1|42618.9|42598.9|1
1733776550000|2024-12-09 20:35:50|42616.4|42596.4|42618.9|42598.9|42618.9|42598.9|42616.4|42596.4|0
1733776560000|2024-12-09 20:36:00|42621.1|42601.1|42621.4|42601.4|42621.4|42601.4|42621.1|42601.1|0
1733776600000|2024-12-09 20:36:40|||||||||3
1733776620000|2024-12-09 20:37:00|42618.9|42598.9|42616.4|42596.4|42618.9|42598.9|42616.4|42596.4|3
1733776630000|2024-12-09 20:37:10|||||||||1
1733776650000|2024-12-09 20:37:30|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|2
1733776660000|2024-12-09 20:37:40|42621.1|42601.1|42621.4|42601.4|42621.4|42601.4|42621.1|42601.1|0
1733776760000|2024-12-09 20:39:20|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|6
1733776770000|2024-12-09 20:39:30|42621.4|42601.4|42618.9|42598.9|42621.4|42601.4|42618.9|42598.9|0
1733776780000|2024-12-09 20:39:40|42621.1|42601.1|42619.3|42599.3|42621.4|42601.4|42618.9|42598.9|0
1733776790000|2024-12-09 20:39:50|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|42618.9|42598.9|0
1733776800000|2024-12-09 20:40:00|42616.8|42596.8|42616.4|42596.4|42616.8|42596.8|42616.4|42596.4|0
1733776810000|2024-12-09 20:40:10|||||||||3
1733776840000|2024-12-09 20:40:40|||||||||8
1733776880000|2024-12-09 20:41:20|||||||||1
1733776890000|2024-12-09 20:41:30|42614.3|42594.3|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|1
1733776900000|2024-12-09 20:41:40|42613.9|42593.9|42616.4|42596.4|42616.4|42596.4|42613.9|42593.9|0
1733776910000|2024-12-09 20:41:50|42614.3|42594.3|42613.9|42593.9|42616.4|42596.4|42613.9|42593.9|0
1733776920000|2024-12-09 20:42:00|42616.1|42596.1|42616.5|42596.5|42616.5|42596.5|42613.9|42593.9|1
1733776960000|2024-12-09 20:42:40|||||||||1
1733776980000|2024-12-09 20:43:00|42616.1|42596.1|42611.5|42591.5|42616.5|42596.5|42611.5|42591.5|3
1733776990000|2024-12-09 20:43:10|42611.8|42591.8|42616.5|42596.5|42616.5|42596.5|42611.8|42591.8|3
1733777020000|2024-12-09 20:43:40|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|42614.3|42594.3|2
1733777030000|2024-12-09 20:43:50|42614|42594|42616.5|42596.5|42616.5|42596.5|42614|42594|0
1733777050000|2024-12-09 20:44:10|42614.3|42594.3|42611.5|42591.5|42614.3|42594.3|42611.5|42591.5|4
1733777090000|2024-12-09 20:44:50|||||||||4
1733777100000|2024-12-09 20:45:00|42611.1|42591.1|42609|42589|42611.1|42591.1|42609|42589|9
1733777110000|2024-12-09 20:45:10|42606.8|42586.8|42609|42589|42609|42589|42606.8|42586.8|0
1733777120000|2024-12-09 20:45:20|||||||||1
1733777160000|2024-12-09 20:46:00|42608.6|42588.6|42606.5|42586.5|42609|42589|42606.5|42586.5|7
1733777220000|2024-12-09 20:47:00|42604|42584|42604|42584|42604|42584|42604|42584|1
1733777250000|2024-12-09 20:47:30|||||||||2
1733777260000|2024-12-09 20:47:40|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|4
1733777270000|2024-12-09 20:47:50|||||||||1
1733777300000|2024-12-09 20:48:20|||||||||6
1733777330000|2024-12-09 20:48:50|||||||||1
1733777350000|2024-12-09 20:49:10|||||||||5
1733777360000|2024-12-09 20:49:20|42604|42584|42601.5|42581.5|42604|42584|42601.5|42581.5|1
1733777400000|2024-12-09 20:50:00|||||||||3
1733777420000|2024-12-09 20:50:20|42604|42584|42604|42584|42604|42584|42604|42584|3
1733777440000|2024-12-09 20:50:40|42601.5|42581.5|42604|42584|42604|42584|42601.5|42581.5|0
1733777450000|2024-12-09 20:50:50|42606.1|42586.1|42606.5|42586.5|42606.5|42586.5|42606.1|42586.1|0
1733777480000|2024-12-09 20:51:20|||||||||1
1733777510000|2024-12-09 20:51:50|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|42601.5|42581.5|2
1733777520000|2024-12-09 20:52:00|||||||||2
1733777540000|2024-12-09 20:52:20|||||||||1
1733777550000|2024-12-09 20:52:30|42599|42579|42599|42579|42599|42579|42599|42579|2
1733777560000|2024-12-09 20:52:40|||||||||1
1733777570000|2024-12-09 20:52:50|42601.1|42581.1|42601.5|42581.5|42601.5|42581.5|42599|42579|0
1733777580000|2024-12-09 20:53:00|42601.8|42581.8|42604|42584|42604|42584|42601.8|42581.8|3
1733777590000|2024-12-09 20:53:10|||||||||1
1733777600000|2024-12-09 20:53:20|42606.1|42586.1|42606.5|42586.5|42606.5|42586.5|42604|42584|1
1733777610000|2024-12-09 20:53:30|42604.3|42584.3|42606.5|42586.5|42606.5|42586.5|42604|42584|0
1733777620000|2024-12-09 20:53:40|42604|42584|42604|42584|42606.5|42586.5|42604|42584|2
1733777630000|2024-12-09 20:53:50|42606.1|42586.1|42606.5|42586.5|42606.5|42586.5|42604|42584|1
1733777640000|2024-12-09 20:54:00|42608.6|42588.6|42606.5|42586.5|42609|42589|42606.5|42586.5|2
1733777650000|2024-12-09 20:54:10|42608.6|42588.6|42606.5|42586.5|42609|42589|42606.5|42586.5|4
1733777670000|2024-12-09 20:54:30|42609.3|42589.3|42611.5|42591.5|42611.5|42591.5|42609.3|42589.3|5
1733777700000|2024-12-09 20:55:00|42614|42594|42611.5|42591.5|42614|42594|42611.5|42591.5|12
1733777710000|2024-12-09 20:55:10|42614|42594|42613.6|42593.6|42614|42594|42611.5|42591.5|5
1733777720000|2024-12-09 20:55:20|42611.8|42591.8|42611.5|42591.5|42614|42594|42611.5|42591.5|2
1733777740000|2024-12-09 20:55:40|||||||||1
1733777750000|2024-12-09 20:55:50|42614|42594|42614|42594|42614|42594|42614|42594|1
1733777760000|2024-12-09 20:56:00|42611.8|42591.8|42613.6|42593.6|42614|42594|42611.5|42591.5|1
1733777770000|2024-12-09 20:56:10|42614|42594|42611.5|42591.5|42614|42594|42611.5|42591.5|1
1733777790000|2024-12-09 20:56:30|42614|42594|42614|42594|42614|42594|42614|42594|2
1733777800000|2024-12-09 20:56:40|42611.5|42591.5|42614|42594|42614|42594|42611.5|42591.5|2
1733777810000|2024-12-09 20:56:50|42611.8|42591.8|42611.5|42591.5|42614|42594|42611.5|42591.5|1
1733777820000|2024-12-09 20:57:00|42614|42594|42614|42594|42614|42594|42614|42594|3
1733777830000|2024-12-09 20:57:10|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|42611.5|42591.5|0
1733777840000|2024-12-09 20:57:20|42614|42594|42611.5|42591.5|42614|42594|42611.5|42591.5|0
1733777850000|2024-12-09 20:57:30|||||||||2
1733777880000|2024-12-09 20:58:00|42614|42594|42619|42599|42619|42599|42614|42594|7
1733777890000|2024-12-09 20:58:10|||||||||3
1733777900000|2024-12-09 20:58:20|||||||||1
1733777910000|2024-12-09 20:58:30|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|13
1733777920000|2024-12-09 20:58:40|42623.6|42603.6|42619|42599|42624|42604|42619|42599|5
1733777930000|2024-12-09 20:58:50|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|1
1733777940000|2024-12-09 20:59:00|42623.6|42603.6|42624|42604|42624|42604|42621.5|42601.5|2
1733777950000|2024-12-09 20:59:10|42621.5|42601.5|42621.1|42601.1|42621.5|42601.5|42619|42599|4
1733777960000|2024-12-09 20:59:20|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|42621.5|42601.5|0
1733777970000|2024-12-09 20:59:30|42624|42604|42624|42604|42624|42604|42621.8|42601.8|3
1733777980000|2024-12-09 20:59:40|42621.8|42601.8|42621.5|42601.5|42623.6|42603.6|42621.5|42601.5|2
1733777990000|2024-12-09 20:59:50|42619.3|42599.3|42619.3|42599.3|42624|42604|42619|42599|7
1733778000000|2024-12-09 21:00:00|42619|42599|42626.5|42606.5|42626.5|42606.5|42619|42599|17
1733778010000|2024-12-09 21:00:10|||||||||1
1733778030000|2024-12-09 21:00:30|||||||||2
1733778040000|2024-12-09 21:00:40|||||||||4
1733778060000|2024-12-09 21:01:00|||||||||4
1733778080000|2024-12-09 21:01:20|||||||||6
1733778100000|2024-12-09 21:01:40|42628.6|42608.6|42629|42609|42629|42609|42628.6|42608.6|1
1733778110000|2024-12-09 21:01:50|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|42631.5|42611.5|1
1733778140000|2024-12-09 21:02:20|||||||||5
1733778150000|2024-12-09 21:02:30|||||||||1
1733778190000|2024-12-09 21:03:10|42632.2|42612.2|42636.5|42616.5|42636.5|42616.5|42632.2|42612.2|1
1733778220000|2024-12-09 21:03:40|||||||||1
1733778240000|2024-12-09 21:04:00|42639|42619|42639|42619|42639|42619|42639|42619|4
1733778270000|2024-12-09 21:04:30|||||||||1
1733778280000|2024-12-09 21:04:40|42641.5|42621.5|42639|42619|42641.5|42621.5|42639|42619|18
1733778300000|2024-12-09 21:05:00|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|4
1733778340000|2024-12-09 21:05:40|42634|42614|42636.5|42616.5|42636.5|42616.5|42634|42614|5
1733778350000|2024-12-09 21:05:50|42636.1|42616.1|42634|42614|42636.1|42616.1|42634|42614|1
1733778360000|2024-12-09 21:06:00|42631.9|42611.9|42636.5|42616.5|42636.5|42616.5|42631.5|42611.5|1
1733778380000|2024-12-09 21:06:20|||||||||1
1733778400000|2024-12-09 21:06:40|||||||||2
1733778440000|2024-12-09 21:07:20|42639|42619|42639|42619|42639|42619|42639|42619|5
1733778480000|2024-12-09 21:08:00|42641.5|42621.5|42644|42624|42644|42624|42641.5|42621.5|10
1733778490000|2024-12-09 21:08:10|||||||||1
1733778500000|2024-12-09 21:08:20|||||||||1
1733778510000|2024-12-09 21:08:30|||||||||4
1733778520000|2024-12-09 21:08:40|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|0
1733778530000|2024-12-09 21:08:50|42648.6|42628.6|42646.5|42626.5|42648.6|42628.6|42646.5|42626.5|9
1733778550000|2024-12-09 21:09:10|42648.6|42628.6|42649|42629|42649|42629|42648.6|42628.6|1
1733778560000|2024-12-09 21:09:20|42646.5|42626.5|42651.1|42631.1|42651.1|42631.1|42646.5|42626.5|6
1733778570000|2024-12-09 21:09:30|42648.6|42628.6|42648.7|42628.7|42648.7|42628.7|42648.6|42628.6|1
1733778590000|2024-12-09 21:09:50|42651.2|42631.2|42646.5|42626.5|42651.2|42631.2|42646.5|42626.5|3
1733778600000|2024-12-09 21:10:00|||||||||5
1733778610000|2024-12-09 21:10:10|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|1
1733778620000|2024-12-09 21:10:20|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|1
1733778640000|2024-12-09 21:10:40|||||||||2
1733778670000|2024-12-09 21:11:10|42649|42629|42649|42629|42649|42629|42649|42629|5
1733778700000|2024-12-09 21:11:40|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|42651.5|42631.5|1
1733778720000|2024-12-09 21:12:00|42654|42634|42654|42634|42654|42634|42654|42634|2
1733778730000|2024-12-09 21:12:10|42656.2|42636.2|42654|42634|42656.2|42636.2|42654|42634|5
1733778750000|2024-12-09 21:12:30|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|0
1733778760000|2024-12-09 21:12:40|42656.2|42636.2|42654|42634|42656.2|42636.2|42654|42634|5
1733778770000|2024-12-09 21:12:50|42651.9|42631.9|42649.4|42629.4|42651.9|42631.9|42649.4|42629.4|0
1733778780000|2024-12-09 21:13:00|42651.5|42631.5|42649|42629|42651.5|42631.5|42649|42629|0
1733778790000|2024-12-09 21:13:10|42651.2|42631.2|42651.5|42631.5|42651.5|42631.5|42651.2|42631.2|0
1733778830000|2024-12-09 21:13:50|||||||||1
1733778860000|2024-12-09 21:14:20|42649|42629|42649|42629|42649|42629|42649|42629|5
1733778890000|2024-12-09 21:14:50|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|42646.5|42626.5|3
1733778940000|2024-12-09 21:15:40|||||||||5
1733778960000|2024-12-09 21:16:00|42644|42624|42644|42624|42644|42624|42644|42624|0
1733779000000|2024-12-09 21:16:40|42646.5|42626.5|42644|42624|42646.5|42626.5|42644|42624|8
1733779010000|2024-12-09 21:16:50|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|42643.7|42623.7|0
1733779030000|2024-12-09 21:17:10|42641.5|42621.5|42639|42619|42641.5|42621.5|42639|42619|1
1733779040000|2024-12-09 21:17:20|42641.2|42621.2|42639|42619|42641.2|42621.2|42639|42619|0
1733779050000|2024-12-09 21:17:30|||||||||1
1733779090000|2024-12-09 21:18:10|||||||||1
1733779100000|2024-12-09 21:18:20|42636.5|42616.5|42639|42619|42639|42619|42636.5|42616.5|0
1733779110000|2024-12-09 21:18:30|42636.9|42616.9|42634|42614|42636.9|42616.9|42634|42614|2
1733779120000|2024-12-09 21:18:40|42631.5|42611.5|42634|42614|42634|42614|42631.5|42611.5|3
1733779140000|2024-12-09 21:19:00|42633.7|42613.7|42634|42614|42634|42614|42631.5|42611.5|0
1733779150000|2024-12-09 21:19:10|42631.5|42611.5|42631.5|42611.5|42634|42614|42631.5|42611.5|2
1733779180000|2024-12-09 21:19:40|42634|42614|42631.5|42611.5|42634|42614|42631.5|42611.5|0
1733779190000|2024-12-09 21:19:50|42631.9|42611.9|42631.5|42611.5|42634|42614|42631.5|42611.5|2
1733779200000|2024-12-09 21:20:00|42633.7|42613.7|42633.7|42613.7|42634|42614|42631.5|42611.5|0
1733779210000|2024-12-09 21:20:10|42631.9|42611.9|42633.7|42613.7|42634|42614|42631.5|42611.5|0
1733779220000|2024-12-09 21:20:20|42631.9|42611.9|42631.5|42611.5|42634|42614|42631.5|42611.5|0
1733779230000|2024-12-09 21:20:30|42634|42614|42634|42614|42634|42614|42631.5|42611.5|4
1733779240000|2024-12-09 21:20:40|||||||||1
1733779250000|2024-12-09 21:20:50|42636.2|42616.2|42636.5|42616.5|42636.5|42616.5|42636.2|42616.2|1
1733779260000|2024-12-09 21:21:00|||||||||3
1733779300000|2024-12-09 21:21:40|||||||||2
1733779340000|2024-12-09 21:22:20|42639|42619|42639|42619|42639|42619|42639|42619|2
1733779350000|2024-12-09 21:22:30|42636.9|42616.9|42636.5|42616.5|42639|42619|42636.5|42616.5|0
1733779390000|2024-12-09 21:23:10|||||||||2
1733779410000|2024-12-09 21:23:30|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|42634.4|42614.4|0
1733779420000|2024-12-09 21:23:40|||||||||2
1733779440000|2024-12-09 21:24:00|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|42636.5|42616.5|0
1733779520000|2024-12-09 21:25:20|||||||||1
1733779550000|2024-12-09 21:25:50|42639|42619|42639|42619|42641.5|42621.5|42639|42619|2
1733779620000|2024-12-09 21:27:00|||||||||3
1733779640000|2024-12-09 21:27:20|42641.2|42621.2|42639|42619|42641.2|42621.2|42639|42619|1
1733779670000|2024-12-09 21:27:50|42641.2|42621.2|42641.5|42621.5|42641.5|42621.5|42641.2|42621.2|0
1733779710000|2024-12-09 21:28:30|||||||||2
1733779740000|2024-12-09 21:29:00|42644|42624|42644|42624|42644|42624|42644|42624|2
1733779760000|2024-12-09 21:29:20|||||||||1
1733779770000|2024-12-09 21:29:30|||||||||1
1733779780000|2024-12-09 21:29:40|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|0
1733779790000|2024-12-09 21:29:50|||||||||3
1733779800000|2024-12-09 21:30:00|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1733779820000|2024-12-09 21:30:20|42641.9|42621.9|42644.1|42624.1|42644.1|42624.1|42641.9|42621.9|0
1733779870000|2024-12-09 21:31:10|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|1
1733779910000|2024-12-09 21:31:50|||||||||2
1733779950000|2024-12-09 21:32:30|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|1
1733780080000|2024-12-09 21:34:40|||||||||1
1733780090000|2024-12-09 21:34:50|||||||||2
1733780110000|2024-12-09 21:35:10|||||||||3
1733780130000|2024-12-09 21:35:30|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|3
1733780140000|2024-12-09 21:35:40|42644.1|42624.1|42644.1|42624.1|42646.2|42626.2|42644.1|42624.1|1
1733780200000|2024-12-09 21:36:40|||||||||3
1733780220000|2024-12-09 21:37:00|||||||||1
1733780230000|2024-12-09 21:37:10|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|2
1733780270000|2024-12-09 21:37:50|||||||||1
1733780280000|2024-12-09 21:38:00|42644.4|42624.4|42643.7|42623.7|42644.4|42624.4|42643.7|42623.7|1
1733780290000|2024-12-09 21:38:10|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|7
1733780300000|2024-12-09 21:38:20|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|7
1733780310000|2024-12-09 21:38:30|||||||||2
1733780320000|2024-12-09 21:38:40|42636.2|42616.2|42636.6|42616.6|42636.6|42616.6|42634.1|42614.1|2
1733780350000|2024-12-09 21:39:10|42631.6|42611.6|42636.6|42616.6|42636.6|42616.6|42631.6|42611.6|7
1733780390000|2024-12-09 21:39:50|||||||||2
1733780460000|2024-12-09 21:41:00|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1733780480000|2024-12-09 21:41:20|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|0
1733780550000|2024-12-09 21:42:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|1
1733780600000|2024-12-09 21:43:20|42641.2|42621.2|42639.1|42619.1|42641.2|42621.2|42639.1|42619.1|0
1733780610000|2024-12-09 21:43:30|||||||||1
1733780660000|2024-12-09 21:44:20|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1733780690000|2024-12-09 21:44:50|||||||||2
1733780700000|2024-12-09 21:45:00|||||||||1
1733780720000|2024-12-09 21:45:20|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|4
1733780730000|2024-12-09 21:45:30|42641.2|42621.2|42639.1|42619.1|42641.2|42621.2|42639.1|42619.1|0
1733780750000|2024-12-09 21:45:50|||||||||1
1733780760000|2024-12-09 21:46:00|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1733780790000|2024-12-09 21:46:30|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|5
1733780820000|2024-12-09 21:47:00|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1733780830000|2024-12-09 21:47:10|||||||||1
1733780880000|2024-12-09 21:48:00|||||||||1
1733780900000|2024-12-09 21:48:20|||||||||2
1733780930000|2024-12-09 21:48:50|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|42634.1|42614.1|2
1733780960000|2024-12-09 21:49:20|||||||||1
1733780970000|2024-12-09 21:49:30|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1733780980000|2024-12-09 21:49:40|42634.1|42614.1|42631.6|42611.6|42634.1|42614.1|42631.6|42611.6|5
1733781000000|2024-12-09 21:50:00|42636.6|42616.6|42634.1|42614.1|42636.6|42616.6|42634.1|42614.1|8
1733781010000|2024-12-09 21:50:10|42636.6|42616.6|42634.1|42614.1|42636.6|42616.6|42634.1|42614.1|0
1733781020000|2024-12-09 21:50:20|42636.6|42616.6|42634.1|42614.1|42636.6|42616.6|42634.1|42614.1|5
1733781030000|2024-12-09 21:50:30|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|0
1733781040000|2024-12-09 21:50:40|42638.7|42618.7|42639.1|42619.1|42639.1|42619.1|42638.7|42618.7|10
1733781050000|2024-12-09 21:50:50|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|5
1733781060000|2024-12-09 21:51:00|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|6
1733781070000|2024-12-09 21:51:10|42646.2|42626.2|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|2
1733781080000|2024-12-09 21:51:20|||||||||5
1733781090000|2024-12-09 21:51:30|42648.7|42628.7|42651.2|42631.2|42651.2|42631.2|42646.6|42626.6|4
1733781100000|2024-12-09 21:51:40|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|11
1733781110000|2024-12-09 21:51:50|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|1
1733781130000|2024-12-09 21:52:10|42653.7|42633.7|42651.6|42631.6|42653.7|42633.7|42651.6|42631.6|2
1733781200000|2024-12-09 21:53:20|42646.6|42626.6|42644.1|42624.1|42646.6|42626.6|42644.1|42624.1|2
1733781210000|2024-12-09 21:53:30|42644.5|42624.5|42646.6|42626.6|42646.6|42626.6|42644.5|42624.5|2
1733781230000|2024-12-09 21:53:50|42644.5|42624.5|42642|42622|42644.5|42624.5|42642|42622|2
1733781240000|2024-12-09 21:54:00|42644.5|42624.5|42646.6|42626.6|42646.6|42626.6|42644.5|42624.5|1
1733781250000|2024-12-09 21:54:10|||||||||2
1733781260000|2024-12-09 21:54:20|||||||||1
1733781270000|2024-12-09 21:54:30|||||||||2
1733781280000|2024-12-09 21:54:40|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|2
1733781290000|2024-12-09 21:54:50|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42644.1|42624.1|5
1733781300000|2024-12-09 21:55:00|||||||||2
1733781320000|2024-12-09 21:55:20|||||||||4
1733781330000|2024-12-09 21:55:30|||||||||1
1733781360000|2024-12-09 21:56:00|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42646.6|42626.6|2
1733781370000|2024-12-09 21:56:10|42647|42627|42651.2|42631.2|42651.2|42631.2|42646.6|42626.6|2
1733781390000|2024-12-09 21:56:30|||||||||4
1733781400000|2024-12-09 21:56:40|42653.7|42633.7|42653.7|42633.7|42653.7|42633.7|42651.6|42631.6|1
1733781440000|2024-12-09 21:57:20|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|7
1733781450000|2024-12-09 21:57:30|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|2
1733781460000|2024-12-09 21:57:40|42656.3|42636.3|42654.1|42634.1|42656.3|42636.3|42651.6|42631.6|5
1733781480000|2024-12-09 21:58:00|42652|42632|42654.1|42634.1|42654.1|42634.1|42652|42632|0
1733781490000|2024-12-09 21:58:10|42656.3|42636.3|42656.6|42636.6|42656.6|42636.6|42656.3|42636.3|1
1733781500000|2024-12-09 21:58:20|42656.3|42636.3|42654.1|42634.1|42656.3|42636.3|42654.1|42634.1|1
1733781530000|2024-12-09 21:58:50|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|2
1733781540000|2024-12-09 21:59:00|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|16
1733781560000|2024-12-09 21:59:20|42654.5|42634.5|42654.1|42634.1|42656.6|42636.6|42654.1|42634.1|2
1733781570000|2024-12-09 21:59:30|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|0
1733781580000|2024-12-09 21:59:40|42656.3|42636.3|42654.1|42634.1|42656.3|42636.3|42654.1|42634.1|0
1733781590000|2024-12-09 21:59:50|42653.8|42633.8|42654.1|42634.1|42654.5|42634.5|42653.8|42633.8|3
1733785210000|2024-12-09 23:00:10|42634.2|42614.2|42634.2|42614.2|42636.7|42616.7|42634.2|42614.2|5
1733785240000|2024-12-09 23:00:40|||||||||3
1733785250000|2024-12-09 23:00:50|42634.6|42614.6|42639.2|42619.2|42639.2|42619.2|42634.6|42614.6|6
1733785260000|2024-12-09 23:01:00|42634.2|42614.2|42629.2|42609.2|42634.2|42614.2|42629.2|42609.2|5
1733785270000|2024-12-09 23:01:10|42629.6|42609.6|42631.7|42611.7|42631.7|42611.7|42629.6|42609.6|2
1733785280000|2024-12-09 23:01:20|42626.7|42606.7|42626.7|42606.7|42626.7|42606.7|42626.7|42606.7|6
1733785300000|2024-12-09 23:01:40|||||||||2
1733785310000|2024-12-09 23:01:50|42626.4|42606.4|42624.2|42604.2|42626.4|42606.4|42624.2|42604.2|3
1733785320000|2024-12-09 23:02:00|42616.7|42596.7|42614.2|42594.2|42616.7|42596.7|42614.2|42594.2|6
1733785330000|2024-12-09 23:02:10|42613.5|42593.5|42609.2|42589.2|42613.5|42593.5|42609.2|42589.2|7
1733785340000|2024-12-09 23:02:20|42611.4|42591.4|42611.7|42591.7|42611.7|42591.7|42611.4|42591.4|3
1733785350000|2024-12-09 23:02:30|||||||||3
1733785370000|2024-12-09 23:02:50|42614.2|42594.2|42616.7|42596.7|42616.7|42596.7|42614.2|42594.2|12
1733785380000|2024-12-09 23:03:00|42614.2|42594.2|42616.4|42596.4|42616.4|42596.4|42614.2|42594.2|10
1733785390000|2024-12-09 23:03:10|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|42614.2|42594.2|4
1733785420000|2024-12-09 23:03:40|42612.1|42592.1|42609.2|42589.2|42614.2|42594.2|42609.2|42589.2|6
1733785430000|2024-12-09 23:03:50|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|15
1733785440000|2024-12-09 23:04:00|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|6
1733785450000|2024-12-09 23:04:10|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|42621.7|42601.7|5
1733785460000|2024-12-09 23:04:20|42624.2|42604.2|42626.7|42606.7|42626.7|42606.7|42624.2|42604.2|6
1733785470000|2024-12-09 23:04:30|42627.1|42607.1|42631.7|42611.7|42631.7|42611.7|42627.1|42607.1|2
1733785480000|2024-12-09 23:04:40|||||||||1
1733785490000|2024-12-09 23:04:50|42631.8|42611.8|42629.6|42609.6|42631.8|42611.8|42629.6|42609.6|31
1733785500000|2024-12-09 23:05:00|42627.5|42607.5|42624.3|42604.3|42627.5|42607.5|42624.3|42604.3|1
1733785510000|2024-12-09 23:05:10|42622.1|42602.1|42624.3|42604.3|42624.3|42604.3|42622.1|42602.1|11
1733785540000|2024-12-09 23:05:40|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|8
1733785550000|2024-12-09 23:05:50|||||||||11
1733785560000|2024-12-09 23:06:00|42624.3|42604.3|42624.3|42604.3|42626.8|42606.8|42624.3|42604.3|10
1733785570000|2024-12-09 23:06:10|||||||||3
1733785590000|2024-12-09 23:06:30|||||||||1
1733785600000|2024-12-09 23:06:40|42626.8|42606.8|42624.3|42604.3|42626.8|42606.8|42624.3|42604.3|0
1733785610000|2024-12-09 23:06:50|42626.4|42606.4|42624.3|42604.3|42626.8|42606.8|42624.3|42604.3|2
1733785620000|2024-12-09 23:07:00|42626.8|42606.8|42626.8|42606.8|42626.8|42606.8|42624.3|42604.3|1
1733785630000|2024-12-09 23:07:10|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|42628.9|42608.9|2
1733785640000|2024-12-09 23:07:20|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|10
1733785670000|2024-12-09 23:07:50|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|42636.4|42616.4|2
1733785680000|2024-12-09 23:08:00|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|7
1733785740000|2024-12-09 23:09:00|42637.1|42617.1|42637.1|42617.1|42637.1|42617.1|42635|42615|2
1733785750000|2024-12-09 23:09:10|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.4|42616.4|2
1733785760000|2024-12-09 23:09:20|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42634.3|42614.3|1
1733785800000|2024-12-09 23:10:00|||||||||1
1733785810000|2024-12-09 23:10:10|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|5
1733785840000|2024-12-09 23:10:40|||||||||5
1733785850000|2024-12-09 23:10:50|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|4
1733785860000|2024-12-09 23:11:00|42641.4|42621.4|42641.8|42621.8|42641.8|42621.8|42641.4|42621.4|0
1733785870000|2024-12-09 23:11:10|42641.4|42621.4|42641.8|42621.8|42641.8|42621.8|42639.3|42619.3|3
1733785890000|2024-12-09 23:11:30|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|1
1733785920000|2024-12-09 23:12:00|42639.6|42619.6|42641.8|42621.8|42641.8|42621.8|42639.3|42619.3|3
1733785930000|2024-12-09 23:12:10|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|1
1733785940000|2024-12-09 23:12:20|||||||||5
1733785970000|2024-12-09 23:12:50|42636.8|42616.8|42638.9|42618.9|42639.3|42619.3|42636.8|42616.8|0
1733785980000|2024-12-09 23:13:00|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|1
1733786000000|2024-12-09 23:13:20|||||||||1
1733786010000|2024-12-09 23:13:30|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|42641.4|42621.4|5
1733786020000|2024-12-09 23:13:40|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|42643.9|42623.9|1
1733786040000|2024-12-09 23:14:00|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|42646.4|42626.4|0
1733786050000|2024-12-09 23:14:10|||||||||1
1733786060000|2024-12-09 23:14:20|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|2
1733786090000|2024-12-09 23:14:50|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|0
1733786100000|2024-12-09 23:15:00|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|0
1733786110000|2024-12-09 23:15:10|42641.4|42621.4|42641.8|42621.8|42641.8|42621.8|42641.4|42621.4|0
1733786130000|2024-12-09 23:15:30|||||||||1
1733786210000|2024-12-09 23:16:50|42642.1|42622.1|42644.3|42624.3|42644.3|42624.3|42641.8|42621.8|1
1733786280000|2024-12-09 23:18:00|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|4
1733786330000|2024-12-09 23:18:50|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|2
1733786340000|2024-12-09 23:19:00|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|0
1733786450000|2024-12-09 23:20:50|||||||||2
1733786460000|2024-12-09 23:21:00|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|10
1733786470000|2024-12-09 23:21:10|42643.9|42623.9|42631.8|42611.8|42643.9|42623.9|42631.8|42611.8|14
1733786480000|2024-12-09 23:21:20|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|42631.4|42611.4|1
1733786500000|2024-12-09 23:21:40|42629.3|42609.3|42631.4|42611.4|42631.4|42611.4|42629.3|42609.3|2
1733786510000|2024-12-09 23:21:50|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|42629.3|42609.3|0
1733786520000|2024-12-09 23:22:00|42626.8|42606.8|42631.8|42611.8|42631.8|42611.8|42626.8|42606.8|1
1733786530000|2024-12-09 23:22:10|||||||||1
1733786560000|2024-12-09 23:22:40|42633.9|42613.9|42634.3|42614.3|42634.3|42614.3|42631.8|42611.8|3
1733786570000|2024-12-09 23:22:50|||||||||2
1733786610000|2024-12-09 23:23:30|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|2
1733786630000|2024-12-09 23:23:50|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|6
1733786650000|2024-12-09 23:24:10|||||||||3
1733786680000|2024-12-09 23:24:40|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|1
1733786720000|2024-12-09 23:25:20|||||||||3
1733786740000|2024-12-09 23:25:40|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1733786750000|2024-12-09 23:25:50|42632.2|42612.2|42634.3|42614.3|42634.3|42614.3|42632.2|42612.2|3
1733786770000|2024-12-09 23:26:10|||||||||2
1733786780000|2024-12-09 23:26:20|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.4|42611.4|0
1733786790000|2024-12-09 23:26:30|42631.4|42611.4|42629.3|42609.3|42631.4|42611.4|42629.3|42609.3|1
1733786800000|2024-12-09 23:26:40|||||||||1
1733786810000|2024-12-09 23:26:50|42631.4|42611.4|42631.8|42611.8|42631.8|42611.8|42631.4|42611.4|0
1733786850000|2024-12-09 23:27:30|||||||||1
1733786870000|2024-12-09 23:27:50|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|1
1733786940000|2024-12-09 23:29:00|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1733786960000|2024-12-09 23:29:20|42634.3|42614.3|42636.4|42616.4|42636.4|42616.4|42634.3|42614.3|2
1733786990000|2024-12-09 23:29:50|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|3
1733787000000|2024-12-09 23:30:00|42638.9|42618.9|42639.3|42619.3|42639.3|42619.3|42638.9|42618.9|10
1733787020000|2024-12-09 23:30:20|||||||||1
1733787030000|2024-12-09 23:30:30|42641.8|42621.8|42636.8|42616.8|42641.8|42621.8|42636.8|42616.8|1
1733787040000|2024-12-09 23:30:40|42637.2|42617.2|42641.8|42621.8|42641.8|42621.8|42637.2|42617.2|10
1733787050000|2024-12-09 23:30:50|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|3
1733787080000|2024-12-09 23:31:20|42641.4|42621.4|42639.3|42619.3|42641.4|42621.4|42639.3|42619.3|1
1733787100000|2024-12-09 23:31:40|42641.8|42621.8|42636.8|42616.8|42641.8|42621.8|42636.8|42616.8|4
1733787110000|2024-12-09 23:31:50|||||||||2
1733787120000|2024-12-09 23:32:00|42634.3|42614.3|42634.3|42614.3|42636.4|42616.4|42634.3|42614.3|1
1733787140000|2024-12-09 23:32:20|||||||||1
1733787150000|2024-12-09 23:32:30|||||||||4
1733787220000|2024-12-09 23:33:40|42636.5|42616.5|42636.8|42616.8|42636.8|42616.8|42636.5|42616.5|1
1733787230000|2024-12-09 23:33:50|42636.5|42616.5|42634.3|42614.3|42636.5|42616.5|42634.3|42614.3|2
1733787250000|2024-12-09 23:34:10|42636.5|42616.5|42634.7|42614.7|42636.8|42616.8|42634.3|42614.3|0
1733787260000|2024-12-09 23:34:20|42636.5|42616.5|42634.7|42614.7|42636.8|42616.8|42634.3|42614.3|0
1733787270000|2024-12-09 23:34:30|42634.3|42614.3|42636.8|42616.8|42636.8|42616.8|42634.3|42614.3|0
1733787280000|2024-12-09 23:34:40|42639|42619|42639|42619|42639|42619|42639|42619|4
1733787290000|2024-12-09 23:34:50|||||||||1
1733787360000|2024-12-09 23:36:00|||||||||2
1733787380000|2024-12-09 23:36:20|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|42636.8|42616.8|0
1733787410000|2024-12-09 23:36:50|||||||||3
1733787430000|2024-12-09 23:37:10|42634.7|42614.7|42636.8|42616.8|42636.8|42616.8|42634.7|42614.7|5
1733787440000|2024-12-09 23:37:20|42634.3|42614.3|42634.7|42614.7|42636.8|42616.8|42634|42614|1
1733787450000|2024-12-09 23:37:30|42634.3|42614.3|42634.3|42614.3|42636.8|42616.8|42634.3|42614.3|0
1733787470000|2024-12-09 23:37:50|42636.5|42616.5|42636.8|42616.8|42636.8|42616.8|42634.3|42614.3|0
1733787540000|2024-12-09 23:39:00|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|42634.3|42614.3|1
1733787550000|2024-12-09 23:39:10|||||||||1
1733787560000|2024-12-09 23:39:20|42634.7|42614.7|42636.8|42616.8|42636.8|42616.8|42634.7|42614.7|4
1733787630000|2024-12-09 23:40:30|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|42639.3|42619.3|1
1733787640000|2024-12-09 23:40:40|42641.5|42621.5|42641.5|42621.5|42641.5|42621.5|42641.5|42621.5|0
1733787650000|2024-12-09 23:40:50|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|0
1733787700000|2024-12-09 23:41:40|||||||||1
1733787730000|2024-12-09 23:42:10|||||||||1
1733787750000|2024-12-09 23:42:30|42644.3|42624.3|42644.7|42624.7|42644.7|42624.7|42644.3|42624.3|2
1733787770000|2024-12-09 23:42:50|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|42644.3|42624.3|1
1733787780000|2024-12-09 23:43:00|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|42646.8|42626.8|2
1733787830000|2024-12-09 23:43:50|42649|42629|42649.3|42629.3|42649.3|42629.3|42649|42629|3
1733787850000|2024-12-09 23:44:10|42646.8|42626.8|42649.3|42629.3|42649.3|42629.3|42646.8|42626.8|7
1733787890000|2024-12-09 23:44:50|42647.2|42627.2|42646.8|42626.8|42647.2|42627.2|42646.8|42626.8|2
1733787950000|2024-12-09 23:45:50|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|42651.8|42631.8|5
1733787980000|2024-12-09 23:46:20|||||||||3
1733787990000|2024-12-09 23:46:30|||||||||1
1733788000000|2024-12-09 23:46:40|||||||||1
1733788010000|2024-12-09 23:46:50|42654.3|42634.3|42654.3|42634.3|42654.3|42634.3|42654.3|42634.3|3
1733788020000|2024-12-09 23:47:00|||||||||1
1733788050000|2024-12-09 23:47:30|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|1
1733788070000|2024-12-09 23:47:50|42659|42639|42659|42639|42659|42639|42659|42639|0
1733788090000|2024-12-09 23:48:10|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|12
1733788100000|2024-12-09 23:48:20|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|42661.8|42641.8|0
1733788130000|2024-12-09 23:48:50|||||||||1
1733788200000|2024-12-09 23:50:00|42659.7|42639.7|42659.3|42639.3|42659.7|42639.7|42659.3|42639.3|3
1733788230000|2024-12-09 23:50:30|42659|42639|42656.8|42636.8|42659|42639|42656.8|42636.8|0
1733788250000|2024-12-09 23:50:50|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42656.8|42636.8|0
1733788260000|2024-12-09 23:51:00|42659.3|42639.3|42656.8|42636.8|42659.3|42639.3|42656.8|42636.8|6
1733788290000|2024-12-09 23:51:30|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|42659.3|42639.3|1
1733788320000|2024-12-09 23:52:00|42656.8|42636.8|42659.3|42639.3|42659.3|42639.3|42656.8|42636.8|0
1733788330000|2024-12-09 23:52:10|42661.5|42641.5|42656.8|42636.8|42661.5|42641.5|42656.8|42636.8|5
1733788340000|2024-12-09 23:52:20|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|1
1733788380000|2024-12-09 23:53:00|||||||||1
1733788400000|2024-12-09 23:53:20|||||||||1
1733788420000|2024-12-09 23:53:40|42654.4|42634.4|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|0
1733788430000|2024-12-09 23:53:50|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|0
1733788440000|2024-12-09 23:54:00|42654.7|42634.7|42656.9|42636.9|42656.9|42636.9|42654.4|42634.4|0
1733788450000|2024-12-09 23:54:10|42654.7|42634.7|42656.9|42636.9|42656.9|42636.9|42654.4|42634.4|0
1733788490000|2024-12-09 23:54:50|42654.7|42634.7|42654.4|42634.4|42654.7|42634.7|42654.4|42634.4|0
1733788580000|2024-12-09 23:56:20|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|2
1733788660000|2024-12-09 23:57:40|42654.4|42634.4|42654.4|42634.4|42654.4|42634.4|42652.2|42632.2|6
1733788680000|2024-12-09 23:58:00|42656.5|42636.5|42656.9|42636.9|42656.9|42636.9|42656.5|42636.5|0
1733788740000|2024-12-09 23:59:00|||||||||1
1733788760000|2024-12-09 23:59:20|||||||||1
1733788790000|2024-12-09 23:59:50|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|3
1733788800000|2024-12-10 00:00:00|42659.7|42639.7|42659.4|42639.4|42659.7|42639.7|42659.4|42639.4|0
1733788810000|2024-12-10 00:00:10|42656.9|42636.9|42654.4|42634.4|42656.9|42636.9|42654.4|42634.4|0
1733788830000|2024-12-10 00:00:30|42652.2|42632.2|42654.4|42634.4|42654.4|42634.4|42652.2|42632.2|0
1733788840000|2024-12-10 00:00:40|42651.9|42631.9|42654.4|42634.4|42654.4|42634.4|42651.9|42631.9|0
1733788860000|2024-12-10 00:01:00|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42654.4|42634.4|2
1733788900000|2024-12-10 00:01:40|42654|42634|42654.4|42634.4|42654.4|42634.4|42654|42634|2
1733788920000|2024-12-10 00:02:00|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|42651.9|42631.9|0
1733788930000|2024-12-10 00:02:10|||||||||1
1733788940000|2024-12-10 00:02:20|||||||||4
1733788970000|2024-12-10 00:02:50|||||||||3
1733788990000|2024-12-10 00:03:10|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|3
1733789030000|2024-12-10 00:03:50|||||||||2
1733789040000|2024-12-10 00:04:00|42651.5|42631.5|42656.2|42636.2|42656.2|42636.2|42651.5|42631.5|4
1733789050000|2024-12-10 00:04:10|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|42656.5|42636.5|2
1733789090000|2024-12-10 00:04:50|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|1
1733789130000|2024-12-10 00:05:30|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42659.4|42639.4|9
1733789140000|2024-12-10 00:05:40|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|5
1733789150000|2024-12-10 00:05:50|||||||||1
1733789160000|2024-12-10 00:06:00|||||||||1
1733789170000|2024-12-10 00:06:10|||||||||1
1733789200000|2024-12-10 00:06:40|||||||||8
1733789210000|2024-12-10 00:06:50|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|1
1733789230000|2024-12-10 00:07:10|||||||||1
1733789240000|2024-12-10 00:07:20|||||||||1
1733789250000|2024-12-10 00:07:30|||||||||1
1733789260000|2024-12-10 00:07:40|||||||||1
1733789270000|2024-12-10 00:07:50|||||||||1
1733789290000|2024-12-10 00:08:10|||||||||1
1733789320000|2024-12-10 00:08:40|||||||||1
1733789350000|2024-12-10 00:09:10|42664.4|42644.4|42661.9|42641.9|42664.4|42644.4|42661.9|42641.9|17
1733789390000|2024-12-10 00:09:50|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|3
1733789410000|2024-12-10 00:10:10|||||||||2
1733789430000|2024-12-10 00:10:30|||||||||1
1733789460000|2024-12-10 00:11:00|42659|42639|42659|42639|42659|42639|42656.9|42636.9|1
1733789510000|2024-12-10 00:11:50|||||||||1
1733789530000|2024-12-10 00:12:10|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|42661.5|42641.5|3
1733789540000|2024-12-10 00:12:20|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|1
1733789580000|2024-12-10 00:13:00|||||||||2
1733789590000|2024-12-10 00:13:10|||||||||1
1733789610000|2024-12-10 00:13:30|42669|42649|42669|42649|42669|42649|42669|42649|5
1733789620000|2024-12-10 00:13:40|||||||||1
1733789640000|2024-12-10 00:14:00|42666.9|42646.9|42666.9|42646.9|42669.4|42649.4|42666.9|42646.9|3
1733789670000|2024-12-10 00:14:30|42667.6|42647.6|42671.9|42651.9|42671.9|42651.9|42667.6|42647.6|2
1733789690000|2024-12-10 00:14:50|||||||||2
1733789700000|2024-12-10 00:15:00|42667.6|42647.6|42664.4|42644.4|42667.6|42647.6|42664.4|42644.4|7
1733789710000|2024-12-10 00:15:10|42664.8|42644.8|42664.4|42644.4|42666.9|42646.9|42664.4|42644.4|1
1733789720000|2024-12-10 00:15:20|42666.5|42646.5|42664.4|42644.4|42666.5|42646.5|42664.4|42644.4|2
1733789730000|2024-12-10 00:15:30|42664.8|42644.8|42666.9|42646.9|42666.9|42646.9|42664.4|42644.4|1
1733789740000|2024-12-10 00:15:40|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|42661.9|42641.9|4
1733789760000|2024-12-10 00:16:00|||||||||2
1733789790000|2024-12-10 00:16:30|42662.3|42642.3|42666.9|42646.9|42666.9|42646.9|42662.3|42642.3|2
1733789890000|2024-12-10 00:18:10|||||||||3
1733789900000|2024-12-10 00:18:20|||||||||1
1733790000000|2024-12-10 00:20:00|||||||||1
1733790040000|2024-12-10 00:20:40|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|42664.8|42644.8|3
1733790060000|2024-12-10 00:21:00|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|42662.3|42642.3|2
1733790110000|2024-12-10 00:21:50|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|2
1733790120000|2024-12-10 00:22:00|||||||||1
1733790190000|2024-12-10 00:23:10|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|9
1733790200000|2024-12-10 00:23:20|42672.6|42652.6|42674.4|42654.4|42676.9|42656.9|42671.9|42651.9|10
1733790210000|2024-12-10 00:23:30|42676.6|42656.6|42676.9|42656.9|42676.9|42656.9|42674.4|42654.4|5
1733790220000|2024-12-10 00:23:40|42674.8|42654.8|42674.4|42654.4|42676.9|42656.9|42674.4|42654.4|1
1733790240000|2024-12-10 00:24:00|42676.6|42656.6|42676.9|42656.9|42676.9|42656.9|42676.6|42656.6|0
1733790280000|2024-12-10 00:24:40|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|5
1733790290000|2024-12-10 00:24:50|42677.3|42657.3|42674.4|42654.4|42679.4|42659.4|42674.4|42654.4|1
1733790310000|2024-12-10 00:25:10|42676.6|42656.6|42676.9|42656.9|42676.9|42656.9|42674.4|42654.4|0
1733790320000|2024-12-10 00:25:20|42677.3|42657.3|42679.4|42659.4|42679.4|42659.4|42677.3|42657.3|1
1733790330000|2024-12-10 00:25:30|||||||||2
1733790340000|2024-12-10 00:25:40|42677.3|42657.3|42676.9|42656.9|42677.3|42657.3|42676.9|42656.9|3
1733790350000|2024-12-10 00:25:50|||||||||1
1733790360000|2024-12-10 00:26:00|42679.4|42659.4|42676.9|42656.9|42679.4|42659.4|42676.9|42656.9|6
1733790440000|2024-12-10 00:27:20|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|1
1733790450000|2024-12-10 00:27:30|42672.3|42652.3|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|1
1733790460000|2024-12-10 00:27:40|42669.8|42649.8|42669.4|42649.4|42669.8|42649.8|42669.4|42649.4|0
1733790510000|2024-12-10 00:28:30|||||||||1
1733790520000|2024-12-10 00:28:40|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|1
1733790540000|2024-12-10 00:29:00|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|42666.9|42646.9|2
1733790550000|2024-12-10 00:29:10|42667.3|42647.3|42669.4|42649.4|42669.4|42649.4|42667.3|42647.3|1
1733790560000|2024-12-10 00:29:20|42671.9|42651.9|42669.4|42649.4|42671.9|42651.9|42669.4|42649.4|0
1733790570000|2024-12-10 00:29:30|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|42671.9|42651.9|0
1733790590000|2024-12-10 00:29:50|42674.1|42654.1|42672.3|42652.3|42674.4|42654.4|42671.9|42651.9|3
1733790600000|2024-12-10 00:30:00|42671.9|42651.9|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|0
1733790610000|2024-12-10 00:30:10|42674.4|42654.4|42674.4|42654.4|42674.4|42654.4|42671.9|42651.9|0
1733790620000|2024-12-10 00:30:20|42671.9|42651.9|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|0
1733790640000|2024-12-10 00:30:40|42674.1|42654.1|42672.3|42652.3|42674.1|42654.1|42672.3|42652.3|0
1733790650000|2024-12-10 00:30:50|42674.4|42654.4|42671.9|42651.9|42674.4|42654.4|42671.9|42651.9|5
1733790670000|2024-12-10 00:31:10|42674.1|42654.1|42674.4|42654.4|42674.4|42654.4|42671.9|42651.9|1
1733790680000|2024-12-10 00:31:20|42674.8|42654.8|42676.9|42656.9|42676.9|42656.9|42674.8|42654.8|2
1733790690000|2024-12-10 00:31:30|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|42679.4|42659.4|2
1733790700000|2024-12-10 00:31:40|42679.8|42659.8|42681.9|42661.9|42681.9|42661.9|42679.8|42659.8|0
1733790760000|2024-12-10 00:32:40|||||||||1
1733790770000|2024-12-10 00:32:50|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|5
1733790780000|2024-12-10 00:33:00|42684.8|42664.8|42684.4|42664.4|42684.8|42664.8|42684.4|42664.4|2
1733790790000|2024-12-10 00:33:10|42686.6|42666.6|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|0
1733790800000|2024-12-10 00:33:20|42686.6|42666.6|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|2
1733790820000|2024-12-10 00:33:40|42686.6|42666.6|42684.4|42664.4|42686.9|42666.9|42684.4|42664.4|0
1733790830000|2024-12-10 00:33:50|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|0
1733790840000|2024-12-10 00:34:00|42684.4|42664.4|42689.4|42669.4|42689.4|42669.4|42684.4|42664.4|0
1733790850000|2024-12-10 00:34:10|42686.9|42666.9|42686.9|42666.9|42689.4|42669.4|42686.9|42666.9|0
1733790870000|2024-12-10 00:34:30|42684.8|42664.8|42684.4|42664.4|42684.8|42664.8|42684.4|42664.4|0
1733790880000|2024-12-10 00:34:40|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|42686.9|42666.9|1
1733790890000|2024-12-10 00:34:50|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|42684.4|42664.4|4
1733790920000|2024-12-10 00:35:20|42686.6|42666.6|42684.8|42664.8|42686.6|42666.6|42684.8|42664.8|0
1733790930000|2024-12-10 00:35:30|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|0
1733790940000|2024-12-10 00:35:40|42684.8|42664.8|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|2
1733790960000|2024-12-10 00:36:00|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|42689.4|42669.4|3
1733790970000|2024-12-10 00:36:10|42691.9|42671.9|42694.4|42674.4|42694.4|42674.4|42691.9|42671.9|8
1733790980000|2024-12-10 00:36:20|||||||||1
1733790990000|2024-12-10 00:36:30|42692.3|42672.3|42694.4|42674.4|42694.4|42674.4|42691.9|42671.9|7
1733791010000|2024-12-10 00:36:50|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|42691.9|42671.9|1
1733791020000|2024-12-10 00:37:00|42694.1|42674.1|42694.4|42674.4|42694.4|42674.4|42694.1|42674.1|0
1733791030000|2024-12-10 00:37:10|42691.9|42671.9|42691.9|42671.9|42692.3|42672.3|42691.9|42671.9|1
1733791040000|2024-12-10 00:37:20|||||||||3
1733791110000|2024-12-10 00:38:30|42692.3|42672.3|42694.4|42674.4|42694.4|42674.4|42692.3|42672.3|3
1733791160000|2024-12-10 00:39:20|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|0
1733791170000|2024-12-10 00:39:30|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|42696.9|42676.9|3
1733791190000|2024-12-10 00:39:50|42697|42677|42694.5|42674.5|42697|42677|42694.5|42674.5|6
1733791200000|2024-12-10 00:40:00|42692.3|42672.3|42692|42672|42694.5|42674.5|42692|42672|1
1733791270000|2024-12-10 00:41:10|||||||||1
1733791280000|2024-12-10 00:41:20|42694.5|42674.5|42697|42677|42697|42677|42694.5|42674.5|1
1733791360000|2024-12-10 00:42:40|42702|42682|42702|42682|42702|42682|42702|42682|10
1733791370000|2024-12-10 00:42:50|||||||||1
1733791390000|2024-12-10 00:43:10|||||||||2
1733791410000|2024-12-10 00:43:30|42701.6|42681.6|42699.5|42679.5|42701.6|42681.6|42699.5|42679.5|4
1733791420000|2024-12-10 00:43:40|42702|42682|42699.5|42679.5|42702|42682|42699.5|42679.5|1
1733791440000|2024-12-10 00:44:00|42702|42682|42702|42682|42702|42682|42702|42682|2
1733791460000|2024-12-10 00:44:20|42704.1|42684.1|42699.5|42679.5|42704.5|42684.5|42699.5|42679.5|6
1733791470000|2024-12-10 00:44:30|||||||||1
1733791480000|2024-12-10 00:44:40|42701.6|42681.6|42702|42682|42702|42682|42701.6|42681.6|0
1733791490000|2024-12-10 00:44:50|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|1
1733791500000|2024-12-10 00:45:00|||||||||2
1733791510000|2024-12-10 00:45:10|42702|42682|42704.5|42684.5|42704.5|42684.5|42702|42682|1
1733791530000|2024-12-10 00:45:30|42704.1|42684.1|42704.5|42684.5|42704.5|42684.5|42704.1|42684.1|1
1733791550000|2024-12-10 00:45:50|42702.3|42682.3|42702|42682|42702.3|42682.3|42702|42682|2
1733791560000|2024-12-10 00:46:00|||||||||1
1733791570000|2024-12-10 00:46:10|||||||||3
1733791580000|2024-12-10 00:46:20|42702.3|42682.3|42704.5|42684.5|42704.5|42684.5|42702.3|42682.3|11
1733791590000|2024-12-10 00:46:30|42712|42692|42714.5|42694.5|42714.5|42694.5|42712|42692|17
1733791600000|2024-12-10 00:46:40|||||||||3
1733791620000|2024-12-10 00:47:00|42712|42692|42712|42692|42712|42692|42712|42692|8
1733791630000|2024-12-10 00:47:10|42711.6|42691.6|42707|42687|42711.6|42691.6|42707|42687|15
1733791640000|2024-12-10 00:47:20|42709.5|42689.5|42709.5|42689.5|42709.5|42689.5|42709.5|42689.5|1
1733791650000|2024-12-10 00:47:30|42709.1|42689.1|42707|42687|42709.5|42689.5|42707|42687|2
1733791670000|2024-12-10 00:47:50|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|0
1733791700000|2024-12-10 00:48:20|42706.6|42686.6|42704.5|42684.5|42707|42687|42704.5|42684.5|3
1733791720000|2024-12-10 00:48:40|42706.6|42686.6|42707|42687|42707|42687|42706.6|42686.6|0
1733791730000|2024-12-10 00:48:50|||||||||2
1733791740000|2024-12-10 00:49:00|42706.6|42686.6|42702|42682|42706.6|42686.6|42702|42682|1
1733791760000|2024-12-10 00:49:20|||||||||4
1733791780000|2024-12-10 00:49:40|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|0
1733791790000|2024-12-10 00:49:50|42701.6|42681.6|42702|42682|42702|42682|42701.6|42681.6|1
1733791800000|2024-12-10 00:50:00|42699.8|42679.8|42702|42682|42702|42682|42699.5|42679.5|1
1733791820000|2024-12-10 00:50:20|42699.5|42679.5|42697.3|42677.3|42699.5|42679.5|42697.3|42677.3|2
1733791840000|2024-12-10 00:50:40|42702|42682|42702|42682|42702|42682|42702|42682|4
1733791860000|2024-12-10 00:51:00|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|2
1733791870000|2024-12-10 00:51:10|||||||||1
1733791880000|2024-12-10 00:51:20|42702|42682|42697|42677|42702|42682|42697|42677|2
1733791890000|2024-12-10 00:51:30|||||||||1
1733791930000|2024-12-10 00:52:10|||||||||1
1733791940000|2024-12-10 00:52:20|42694.5|42674.5|42697|42677|42697|42677|42694.5|42674.5|0
1733791950000|2024-12-10 00:52:30|42696.6|42676.6|42694.5|42674.5|42696.6|42676.6|42694.5|42674.5|2
1733791960000|2024-12-10 00:52:40|42694.8|42674.8|42697|42677|42697|42677|42694.8|42674.8|3
1733791970000|2024-12-10 00:52:50|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|42696.6|42676.6|3
1733791980000|2024-12-10 00:53:00|42697|42677|42697|42677|42697|42677|42697|42677|0
1733791990000|2024-12-10 00:53:10|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|42694.5|42674.5|1
1733792010000|2024-12-10 00:53:30|42692.3|42672.3|42692|42672|42692.3|42672.3|42692|42672|1
1733792030000|2024-12-10 00:53:50|||||||||7
1733792040000|2024-12-10 00:54:00|42691.6|42671.6|42687.3|42667.3|42691.6|42671.6|42687.3|42667.3|4
1733792050000|2024-12-10 00:54:10|42682.3|42662.3|42684.5|42664.5|42684.5|42664.5|42682.3|42662.3|2
1733792060000|2024-12-10 00:54:20|42684.8|42664.8|42682|42662|42687|42667|42682|42662|0
1733792070000|2024-12-10 00:54:30|42687|42667|42684.5|42664.5|42687|42667|42684.5|42664.5|3
1733792080000|2024-12-10 00:54:40|42686.6|42666.6|42687|42667|42687|42667|42682|42662|5
1733792090000|2024-12-10 00:54:50|42689.1|42669.1|42694.5|42674.5|42694.5|42674.5|42689.1|42669.1|2
1733792100000|2024-12-10 00:55:00|42699.1|42679.1|42702|42682|42702|42682|42697|42677|8
1733792110000|2024-12-10 00:55:10|42697|42677|42697|42677|42699.5|42679.5|42697|42677|6
1733792120000|2024-12-10 00:55:20|||||||||1
1733792130000|2024-12-10 00:55:30|||||||||5
1733792140000|2024-12-10 00:55:40|||||||||1
1733792150000|2024-12-10 00:55:50|||||||||3
1733792160000|2024-12-10 00:56:00|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|42699.5|42679.5|8
1733792170000|2024-12-10 00:56:10|42702|42682|42699.5|42679.5|42702|42682|42697|42677|2
1733792180000|2024-12-10 00:56:20|42701.6|42681.6|42702|42682|42702|42682|42701.6|42681.6|4
1733792200000|2024-12-10 00:56:40|42704.5|42684.5|42704.5|42684.5|42704.5|42684.5|42702|42682|0
1733792210000|2024-12-10 00:56:50|42704.8|42684.8|42707|42687|42707|42687|42704.8|42684.8|2
1733792220000|2024-12-10 00:57:00|||||||||1
1733792230000|2024-12-10 00:57:10|42709.5|42689.5|42712|42692|42712|42692|42709.5|42689.5|16
1733792240000|2024-12-10 00:57:20|42709.5|42689.5|42712|42692|42712|42692|42709.5|42689.5|1
1733792250000|2024-12-10 00:57:30|42711.6|42691.6|42712|42692|42712|42692|42709.5|42689.5|2
1733792260000|2024-12-10 00:57:40|42714.1|42694.1|42714.1|42694.1|42714.5|42694.5|42712|42692|2
1733792270000|2024-12-10 00:57:50|42714.5|42694.5|42714.5|42694.5|42714.5|42694.5|42712|42692|4
1733792280000|2024-12-10 00:58:00|||||||||1
1733792290000|2024-12-10 00:58:10|||||||||1
1733792300000|2024-12-10 00:58:20|42714.9|42694.9|42717|42697|42717|42697|42714.9|42694.9|12
1733792310000|2024-12-10 00:58:30|||||||||1
1733792320000|2024-12-10 00:58:40|||||||||1
1733792330000|2024-12-10 00:58:50|||||||||8
1733792340000|2024-12-10 00:59:00|42714.5|42694.5|42717|42697|42722|42702|42714.5|42694.5|56
1733792350000|2024-12-10 00:59:10|42719.5|42699.5|42722.4|42702.4|42722.4|42702.4|42719.5|42699.5|3
1733792360000|2024-12-10 00:59:20|42724.5|42704.5|42722.4|42702.4|42724.5|42704.5|42722.4|42702.4|2
1733792370000|2024-12-10 00:59:30|42719.9|42699.9|42717|42697|42722|42702|42717|42697|9
1733792380000|2024-12-10 00:59:40|42719.1|42699.1|42714.5|42694.5|42719.1|42699.1|42714.5|42694.5|1
1733792390000|2024-12-10 00:59:50|42717|42697|42714.5|42694.5|42717|42697|42714.5|42694.5|8
1733792400000|2024-12-10 01:00:00|42717|42697|42704.9|42684.9|42747|42727|42704.9|42684.9|93
1733792410000|2024-12-10 01:00:10|42702.4|42682.4|42717|42697|42717|42697|42696.6|42676.6|14
1733792420000|2024-12-10 01:00:20|42714.5|42694.5|42717|42697|42717|42697|42707|42687|20
1733792430000|2024-12-10 01:00:30|42719.1|42699.1|42734.5|42714.5|42734.5|42714.5|42719.1|42699.1|10
1733792440000|2024-12-10 01:00:40|42736.6|42716.6|42734.5|42714.5|42737|42717|42732|42712|9
1733792450000|2024-12-10 01:00:50|42732|42712|42749.1|42729.1|42749.1|42729.1|42732|42712|20
1733792460000|2024-12-10 01:01:00|42749.5|42729.5|42771.3|42751.3|42771.3|42751.3|42749.5|42729.5|73
1733792470000|2024-12-10 01:01:10|42769.1|42749.1|42763.8|42743.8|42769.1|42749.1|42763.8|42743.8|8
1733792480000|2024-12-10 01:01:20|42766.3|42746.3|42756.6|42736.6|42766.3|42746.3|42756.3|42736.3|17
1733792490000|2024-12-10 01:01:30|42758.8|42738.8|42757|42737|42759.1|42739.1|42756.6|42736.6|3
1733792500000|2024-12-10 01:01:40|42756.6|42736.6|42764.1|42744.1|42764.1|42744.1|42756.6|42736.6|6
1733792510000|2024-12-10 01:01:50|42766.6|42746.6|42771.6|42751.6|42771.6|42751.6|42764.1|42744.1|14
1733792520000|2024-12-10 01:02:00|42769.5|42749.5|42766.6|42746.6|42769.5|42749.5|42761.6|42741.6|14
1733792530000|2024-12-10 01:02:10|42771.6|42751.6|42766.6|42746.6|42771.6|42751.6|42766.6|42746.6|4
1733792540000|2024-12-10 01:02:20|42771.6|42751.6|42766.6|42746.6|42771.6|42751.6|42766.6|42746.6|4
1733792550000|2024-12-10 01:02:30|42769.1|42749.1|42766.6|42746.6|42771.6|42751.6|42766.6|42746.6|9
1733792560000|2024-12-10 01:02:40|42769.1|42749.1|42766.6|42746.6|42769.1|42749.1|42764.1|42744.1|7
1733792570000|2024-12-10 01:02:50|42769.1|42749.1|42764.1|42744.1|42769.1|42749.1|42764.1|42744.1|4
1733792580000|2024-12-10 01:03:00|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42756.6|42736.6|15
1733792590000|2024-12-10 01:03:10|42756.6|42736.6|42761.6|42741.6|42761.6|42741.6|42756.6|42736.6|9
1733792600000|2024-12-10 01:03:20|42759.5|42739.5|42756.6|42736.6|42761.6|42741.6|42756.6|42736.6|8
1733792610000|2024-12-10 01:03:30|42755.9|42735.9|42741.6|42721.6|42755.9|42735.9|42741.6|42721.6|16
1733792620000|2024-12-10 01:03:40|42739.1|42719.1|42734.5|42714.5|42739.1|42719.1|42734.5|42714.5|14
1733792630000|2024-12-10 01:03:50|42732.4|42712.4|42729.5|42709.5|42737|42717|42729.5|42709.5|7
1733792640000|2024-12-10 01:04:00|42727|42707|42729.5|42709.5|42734.1|42714.1|42727|42707|9
1733792650000|2024-12-10 01:04:10|42727|42707|42722|42702|42727|42707|42719.5|42699.5|9
1733792660000|2024-12-10 01:04:20|42719.5|42699.5|42712|42692|42724.5|42704.5|42712|42692|9
1733792670000|2024-12-10 01:04:30|42714.1|42694.1|42709.5|42689.5|42714.5|42694.5|42709.5|42689.5|2
1733792680000|2024-12-10 01:04:40|42707|42687|42714.5|42694.5|42714.5|42694.5|42707|42687|1
1733792690000|2024-12-10 01:04:50|42716.6|42696.6|42722|42702|42722|42702|42714.5|42694.5|4
1733792700000|2024-12-10 01:05:00|42724.5|42704.5|42728.8|42708.8|42728.8|42708.8|42722|42702|6
1733792710000|2024-12-10 01:05:10|42729.5|42709.5|42726.6|42706.6|42732|42712|42726.6|42706.6|4
1733792720000|2024-12-10 01:05:20|42727|42707|42721.6|42701.6|42727|42707|42721.6|42701.6|1
1733792730000|2024-12-10 01:05:30|42724.1|42704.1|42722|42702|42724.1|42704.1|42719.5|42699.5|8
1733792740000|2024-12-10 01:05:40|42721.6|42701.6|42727|42707|42727|42707|42721.6|42701.6|2
1733792750000|2024-12-10 01:05:50|42729.1|42709.1|42732|42712|42732|42712|42729.1|42709.1|5
1733792760000|2024-12-10 01:06:00|42729.5|42709.5|42731.6|42711.6|42731.6|42711.6|42729.1|42709.1|2
1733792770000|2024-12-10 01:06:10|42731.3|42711.3|42726.6|42706.6|42731.3|42711.3|42726.6|42706.6|6
1733792790000|2024-12-10 01:06:30|42729.1|42709.1|42731.6|42711.6|42731.6|42711.6|42726.6|42706.6|2
1733792800000|2024-12-10 01:06:40|42734.1|42714.1|42734.1|42714.1|42734.1|42714.1|42734.1|42714.1|6
1733792810000|2024-12-10 01:06:50|42736.3|42716.3|42739.5|42719.5|42741.6|42721.6|42736.3|42716.3|17
1733792820000|2024-12-10 01:07:00|42739.1|42719.1|42741.6|42721.6|42741.6|42721.6|42736.6|42716.6|2
1733792830000|2024-12-10 01:07:10|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42734.5|42714.5|13
1733792840000|2024-12-10 01:07:20|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|5
1733792850000|2024-12-10 01:07:30|42739.5|42719.5|42741.6|42721.6|42741.6|42721.6|42736.6|42716.6|7
1733792860000|2024-12-10 01:07:40|42744.1|42724.1|42741.6|42721.6|42744.1|42724.1|42739.1|42719.1|8
1733792870000|2024-12-10 01:07:50|42739.1|42719.1|42739.1|42719.1|42739.1|42719.1|42736.6|42716.6|2
1733792880000|2024-12-10 01:08:00|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42739.1|42719.1|0
1733792890000|2024-12-10 01:08:10|42743.8|42723.8|42751.6|42731.6|42751.6|42731.6|42741.6|42721.6|9
1733792900000|2024-12-10 01:08:20|42749.1|42729.1|42749.1|42729.1|42751.6|42731.6|42749.1|42729.1|4
1733792910000|2024-12-10 01:08:30|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42749.1|42729.1|1
1733792920000|2024-12-10 01:08:40|42754.1|42734.1|42751.6|42731.6|42754.1|42734.1|42751.6|42731.6|1
1733792930000|2024-12-10 01:08:50|42749.5|42729.5|42749.1|42729.1|42754.1|42734.1|42749.1|42729.1|1
1733792940000|2024-12-10 01:09:00|42751.6|42731.6|42744.1|42724.1|42751.6|42731.6|42744.1|42724.1|6
1733792950000|2024-12-10 01:09:10|42742|42722|42736.6|42716.6|42742|42722|42736.6|42716.6|5
1733792960000|2024-12-10 01:09:20|||||||||1
1733792970000|2024-12-10 01:09:30|42734.1|42714.1|42734.2|42714.2|42734.2|42714.2|42734.1|42714.1|3
1733792980000|2024-12-10 01:09:40|42736.3|42716.3|42736.7|42716.7|42736.7|42716.7|42736.3|42716.3|1
1733792990000|2024-12-10 01:09:50|42734.5|42714.5|42734.5|42714.5|42736.7|42716.7|42734.2|42714.2|1
1733793000000|2024-12-10 01:10:00|42734.2|42714.2|42744.2|42724.2|42744.2|42724.2|42734.2|42714.2|6
1733793010000|2024-12-10 01:10:10|||||||||1
1733793020000|2024-12-10 01:10:20|42742|42722|42746.7|42726.7|42746.7|42726.7|42741.7|42721.7|3
1733793030000|2024-12-10 01:10:30|42748.8|42728.8|42754.2|42734.2|42754.2|42734.2|42748.8|42728.8|1
1733793040000|2024-12-10 01:10:40|42752|42732|42751.7|42731.7|42753.8|42733.8|42751.7|42731.7|0
1733793060000|2024-12-10 01:11:00|||||||||1
1733793080000|2024-12-10 01:11:20|42747|42727|42747|42727|42747|42727|42747|42727|1
1733793090000|2024-12-10 01:11:30|42744.9|42724.9|42744.2|42724.2|42747|42727|42741.7|42721.7|2
1733793100000|2024-12-10 01:11:40|42746.7|42726.7|42741.7|42721.7|42746.7|42726.7|42741.7|42721.7|5
1733793110000|2024-12-10 01:11:50|42739.5|42719.5|42736.7|42716.7|42741.7|42721.7|42736.7|42716.7|4
1733793120000|2024-12-10 01:12:00|42737|42717|42741.7|42721.7|42741.7|42721.7|42736.7|42716.7|2
1733793130000|2024-12-10 01:12:10|||||||||2
1733793140000|2024-12-10 01:12:20|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|0
1733793150000|2024-12-10 01:12:30|42742|42722|42744.2|42724.2|42744.2|42724.2|42742|42722|1
1733793160000|2024-12-10 01:12:40|42743.8|42723.8|42741.7|42721.7|42744.2|42724.2|42741.7|42721.7|0
1733793170000|2024-12-10 01:12:50|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42741.7|42721.7|0
1733793180000|2024-12-10 01:13:00|42741.7|42721.7|42746.7|42726.7|42746.7|42726.7|42741.7|42721.7|1
1733793190000|2024-12-10 01:13:10|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|3
1733793200000|2024-12-10 01:13:20|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|2
1733793220000|2024-12-10 01:13:40|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|42749.5|42729.5|2
1733793240000|2024-12-10 01:14:00|42749.9|42729.9|42756.7|42736.7|42756.7|42736.7|42749.9|42729.9|4
1733793250000|2024-12-10 01:14:10|42756.3|42736.3|42756.7|42736.7|42756.7|42736.7|42754.2|42734.2|3
1733793260000|2024-12-10 01:14:20|42757|42737|42757|42737|42757|42737|42754.5|42734.5|0
1733793270000|2024-12-10 01:14:30|42754.5|42734.5|42757|42737|42757|42737|42754.5|42734.5|3
1733793280000|2024-12-10 01:14:40|42754.9|42734.9|42757|42737|42757|42737|42754.9|42734.9|0
1733793290000|2024-12-10 01:14:50|42759.5|42739.5|42757|42737|42759.5|42739.5|42754.5|42734.5|7
1733793300000|2024-12-10 01:15:00|42754.5|42734.5|42759.2|42739.2|42759.2|42739.2|42754.5|42734.5|4
1733793310000|2024-12-10 01:15:10|42757|42737|42757|42737|42762|42742|42757|42737|4
1733793320000|2024-12-10 01:15:20|42759.5|42739.5|42749.5|42729.5|42759.5|42739.5|42749.5|42729.5|4
1733793330000|2024-12-10 01:15:30|42747.4|42727.4|42752|42732|42752|42732|42747.4|42727.4|0
1733793340000|2024-12-10 01:15:40|||||||||4
1733793350000|2024-12-10 01:15:50|42751.7|42731.7|42742|42722|42752|42732|42742|42722|4
1733793360000|2024-12-10 01:16:00|42744.2|42724.2|42742|42722|42747|42727|42742|42722|5
1733793370000|2024-12-10 01:16:10|42744.5|42724.5|42744.2|42724.2|42744.5|42724.5|42742|42722|0
1733793380000|2024-12-10 01:16:20|42744.5|42724.5|42744.5|42724.5|42747|42727|42739.5|42719.5|11
1733793390000|2024-12-10 01:16:30|42742|42722|42737|42717|42742|42722|42737|42717|3
1733793400000|2024-12-10 01:16:40|42732|42712|42739.5|42719.5|42739.5|42719.5|42732|42712|12
1733793410000|2024-12-10 01:16:50|42737|42717|42739.5|42719.5|42739.5|42719.5|42734.5|42714.5|4
1733793420000|2024-12-10 01:17:00|42737.4|42717.4|42739.5|42719.5|42739.5|42719.5|42734.5|42714.5|1
1733793430000|2024-12-10 01:17:10|42739.9|42719.9|42742|42722|42742|42722|42739.9|42719.9|2
1733793440000|2024-12-10 01:17:20|||||||||2
1733793450000|2024-12-10 01:17:30|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|0
1733793460000|2024-12-10 01:17:40|42744.5|42724.5|42739.9|42719.9|42744.5|42724.5|42739.9|42719.9|3
1733793470000|2024-12-10 01:17:50|42742|42722|42742|42722|42744.5|42724.5|42742|42722|9
1733793480000|2024-12-10 01:18:00|42744.5|42724.5|42747|42727|42747|42727|42742|42722|6
1733793490000|2024-12-10 01:18:10|42747.8|42727.8|42749.5|42729.5|42752|42732|42747.8|42727.8|2
1733793500000|2024-12-10 01:18:20|42751.7|42731.7|42752|42732|42752|42732|42749.5|42729.5|0
1733793510000|2024-12-10 01:18:30|42756.7|42736.7|42759.5|42739.5|42759.5|42739.5|42754.5|42734.5|15
1733793520000|2024-12-10 01:18:40|42757|42737|42759.5|42739.5|42762|42742|42757|42737|1
1733793530000|2024-12-10 01:18:50|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|1
1733793540000|2024-12-10 01:19:00|42762|42742|42757|42737|42762|42742|42757|42737|2
1733793560000|2024-12-10 01:19:20|42754.5|42734.5|42757|42737|42757|42737|42752|42732|7
1733793570000|2024-12-10 01:19:30|42754.5|42734.5|42757|42737|42757|42737|42754.5|42734.5|0
1733793580000|2024-12-10 01:19:40|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|4
1733793590000|2024-12-10 01:19:50|42754.5|42734.5|42757|42737|42757|42737|42754.5|42734.5|8
1733793600000|2024-12-10 01:20:00|42756.7|42736.7|42739.5|42719.5|42756.7|42736.7|42739.5|42719.5|7
1733793610000|2024-12-10 01:20:10|42737|42717|42747|42727|42747|42727|42737|42717|3
1733793620000|2024-12-10 01:20:20|42749.5|42729.5|42752|42732|42752|42732|42749.5|42729.5|0
1733793630000|2024-12-10 01:20:30|42749.5|42729.5|42749.9|42729.9|42752|42732|42747|42727|0
1733793640000|2024-12-10 01:20:40|42749.5|42729.5|42747|42727|42752|42732|42747|42727|0
1733793650000|2024-12-10 01:20:50|42749.5|42729.5|42754.5|42734.5|42754.5|42734.5|42749.5|42729.5|0
1733793660000|2024-12-10 01:21:00|42752.4|42732.4|42754.5|42734.5|42757|42737|42749.5|42729.5|11
1733793670000|2024-12-10 01:21:10|42752.4|42732.4|42754.5|42734.5|42754.5|42734.5|42752.4|42732.4|2
1733793680000|2024-12-10 01:21:20|42757|42737|42749.5|42729.5|42757|42737|42749.5|42729.5|3
1733793690000|2024-12-10 01:21:30|42751.7|42731.7|42749.5|42729.5|42752|42732|42749.5|42729.5|1
1733793700000|2024-12-10 01:21:40|42751.7|42731.7|42752|42732|42752|42732|42749.5|42729.5|0
1733793720000|2024-12-10 01:22:00|42754.2|42734.2|42752|42732|42754.2|42734.2|42752|42732|2
1733793730000|2024-12-10 01:22:10|42752.4|42732.4|42752|42732|42754.5|42734.5|42752|42732|1
1733793740000|2024-12-10 01:22:20|42754.2|42734.2|42759.5|42739.5|42759.5|42739.5|42754.2|42734.2|5
1733793750000|2024-12-10 01:22:30|42757|42737|42757|42737|42757|42737|42757|42737|4
1733793760000|2024-12-10 01:22:40|42754.5|42734.5|42749.5|42729.5|42754.5|42734.5|42749.5|42729.5|1
1733793770000|2024-12-10 01:22:50|42747|42727|42744.5|42724.5|42747|42727|42744.5|42724.5|0
1733793780000|2024-12-10 01:23:00|42742.4|42722.4|42741.7|42721.7|42744.5|42724.5|42739.5|42719.5|0
1733793790000|2024-12-10 01:23:10|42739.5|42719.5|42729.9|42709.9|42742|42722|42729.9|42709.9|8
1733793800000|2024-12-10 01:23:20|42732|42712|42727|42707|42732|42712|42727|42707|8
1733793810000|2024-12-10 01:23:30|42727.4|42707.4|42732|42712|42732|42712|42727.4|42707.4|1
1733793820000|2024-12-10 01:23:40|42732.4|42712.4|42736.7|42716.7|42737|42717|42732|42712|3
1733793830000|2024-12-10 01:23:50|42734.5|42714.5|42739.5|42719.5|42739.5|42719.5|42734.5|42714.5|0
1733793840000|2024-12-10 01:24:00|42742|42722|42742|42722|42744.2|42724.2|42742|42722|2
1733793850000|2024-12-10 01:24:10|42739.9|42719.9|42737|42717|42739.9|42719.9|42734.5|42714.5|0
1733793860000|2024-12-10 01:24:20|42736.7|42716.7|42732|42712|42736.7|42716.7|42732|42712|1
1733793870000|2024-12-10 01:24:30|42729.5|42709.5|42722|42702|42729.5|42709.5|42722|42702|4
1733793880000|2024-12-10 01:24:40|42724.2|42704.2|42717|42697|42726.3|42706.3|42714.5|42694.5|20
1733793890000|2024-12-10 01:24:50|42716.7|42696.7|42717|42697|42717|42697|42714.5|42694.5|8
1733793900000|2024-12-10 01:25:00|42714.5|42694.5|42729.5|42709.5|42729.5|42709.5|42714.5|42694.5|13
1733793910000|2024-12-10 01:25:10|42727.4|42707.4|42732|42712|42732|42712|42727|42707|9
1733793920000|2024-12-10 01:25:20|42727.4|42707.4|42727|42707|42729.5|42709.5|42727|42707|3
1733793930000|2024-12-10 01:25:30|42724.9|42704.9|42727|42707|42727|42707|42724.9|42704.9|3
1733793940000|2024-12-10 01:25:40|42734.5|42714.5|42732|42712|42734.5|42714.5|42732|42712|4
1733793950000|2024-12-10 01:25:50|42734.5|42714.5|42739.2|42719.2|42739.2|42719.2|42734.5|42714.5|14
1733793960000|2024-12-10 01:26:00|42741.3|42721.3|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|7
1733793970000|2024-12-10 01:26:10|42743.8|42723.8|42747|42727|42749.5|42729.5|42743.8|42723.8|7
1733793980000|2024-12-10 01:26:20|42744.5|42724.5|42742|42722|42744.5|42724.5|42742|42722|0
1733793990000|2024-12-10 01:26:30|42739.9|42719.9|42744.5|42724.5|42744.5|42724.5|42739.9|42719.9|0
1733794000000|2024-12-10 01:26:40|42746.7|42726.7|42754.5|42734.5|42754.5|42734.5|42746.7|42726.7|6
1733794010000|2024-12-10 01:26:50|42756.7|42736.7|42757|42737|42757|42737|42752|42732|9
1733794020000|2024-12-10 01:27:00|42754.5|42734.5|42757|42737|42759.2|42739.2|42754.5|42734.5|12
1733794040000|2024-12-10 01:27:20|42754.9|42734.9|42757.1|42737.1|42757.1|42737.1|42752.4|42732.4|1
1733794050000|2024-12-10 01:27:30|42759.2|42739.2|42762.1|42742.1|42764.2|42744.2|42757.1|42737.1|2
1733794060000|2024-12-10 01:27:40|42764.6|42744.6|42762.4|42742.4|42767.1|42747.1|42762.4|42742.4|3
1733794070000|2024-12-10 01:27:50|42762.1|42742.1|42764.6|42744.6|42767.1|42747.1|42762.1|42742.1|3
1733794080000|2024-12-10 01:28:00|42766.7|42746.7|42772.4|42752.4|42774.6|42754.6|42764.6|42744.6|13
1733794090000|2024-12-10 01:28:10|42772.1|42752.1|42772.1|42752.1|42772.1|42752.1|42772.1|42752.1|0
1733794100000|2024-12-10 01:28:20|||||||||1
1733794110000|2024-12-10 01:28:30|42771.7|42751.7|42764.6|42744.6|42771.7|42751.7|42764.6|42744.6|6
1733794120000|2024-12-10 01:28:40|42764.9|42744.9|42764.6|42744.6|42767.1|42747.1|42762.1|42742.1|3
1733794130000|2024-12-10 01:28:50|42764.9|42744.9|42767.1|42747.1|42769.6|42749.6|42764.9|42744.9|0
1733794140000|2024-12-10 01:29:00|42762.1|42742.1|42759.6|42739.6|42762.1|42742.1|42752.1|42732.1|6
1733794150000|2024-12-10 01:29:10|42762.1|42742.1|42764.6|42744.6|42764.6|42744.6|42757.1|42737.1|11
1733794160000|2024-12-10 01:29:20|42764.2|42744.2|42767.1|42747.1|42767.1|42747.1|42764.2|42744.2|2
1733794170000|2024-12-10 01:29:30|42764.9|42744.9|42764.6|42744.6|42764.9|42744.9|42762.4|42742.4|0
1733794180000|2024-12-10 01:29:40|42767.1|42747.1|42764.6|42744.6|42767.1|42747.1|42762.1|42742.1|0
1733794190000|2024-12-10 01:29:50|42764.2|42744.2|42759.6|42739.6|42764.6|42744.6|42757.1|42737.1|8
1733794200000|2024-12-10 01:30:00|42757.4|42737.4|42747.1|42727.1|42759.6|42739.6|42744.6|42724.6|10
1733794210000|2024-12-10 01:30:10|42744.6|42724.6|42734.6|42714.6|42747.1|42727.1|42734.6|42714.6|10
1733794220000|2024-12-10 01:30:20|42737.1|42717.1|42729.6|42709.6|42737.1|42717.1|42719.6|42699.6|17
1733794230000|2024-12-10 01:30:30|42732.1|42712.1|42739.2|42719.2|42739.2|42719.2|42729.6|42709.6|2
1733794240000|2024-12-10 01:30:40|42737.1|42717.1|42732.1|42712.1|42739.2|42719.2|42729.6|42709.6|4
1733794250000|2024-12-10 01:30:50|42734.2|42714.2|42734.2|42714.2|42734.6|42714.6|42724.9|42704.9|5
1733794260000|2024-12-10 01:31:00|42732.1|42712.1|42719.6|42699.6|42732.1|42712.1|42719.6|42699.6|10
1733794270000|2024-12-10 01:31:10|42722.1|42702.1|42719.6|42699.6|42724.6|42704.6|42717.4|42697.4|1
1733794280000|2024-12-10 01:31:20|42722.1|42702.1|42712.1|42692.1|42722.1|42702.1|42709.6|42689.6|19
1733794290000|2024-12-10 01:31:30|42709.6|42689.6|42694.6|42674.6|42712.1|42692.1|42694.6|42674.6|12
1733794300000|2024-12-10 01:31:40|42692.1|42672.1|42687.1|42667.1|42692.1|42672.1|42682.1|42662.1|9
1733794310000|2024-12-10 01:31:50|42684.9|42664.9|42667.1|42647.1|42684.9|42664.9|42664.9|42644.9|19
1733794320000|2024-12-10 01:32:00|42664.9|42644.9|42669.6|42649.6|42669.6|42649.6|42662.4|42642.4|13
1733794330000|2024-12-10 01:32:10|42667.1|42647.1|42682.1|42662.1|42682.1|42662.1|42667.1|42647.1|3
1733794340000|2024-12-10 01:32:20|42679.9|42659.9|42674.6|42654.6|42682.1|42662.1|42672.1|42652.1|3
1733794350000|2024-12-10 01:32:30|42677.1|42657.1|42677.1|42657.1|42679.6|42659.6|42672.1|42652.1|4
1733794360000|2024-12-10 01:32:40|42674.6|42654.6|42674.6|42654.6|42679.6|42659.6|42672.1|42652.1|2
1733794370000|2024-12-10 01:32:50|42672.1|42652.1|42659.6|42639.6|42672.1|42652.1|42659.2|42639.2|5
1733794380000|2024-12-10 01:33:00|42657.4|42637.4|42652.1|42632.1|42657.4|42637.4|42652.1|42632.1|13
1733794390000|2024-12-10 01:33:10|42654.6|42634.6|42644.6|42624.6|42654.6|42634.6|42642.1|42622.1|27
1733794400000|2024-12-10 01:33:20|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42639.6|42619.6|4
1733794410000|2024-12-10 01:33:30|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42637.1|42617.1|5
1733794420000|2024-12-10 01:33:40|42639.9|42619.9|42642.1|42622.1|42642.1|42622.1|42637.1|42617.1|1
1733794430000|2024-12-10 01:33:50|42639.6|42619.6|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|3
1733794440000|2024-12-10 01:34:00|42632.4|42612.4|42634.6|42614.6|42634.6|42614.6|42632.1|42612.1|17
1733794450000|2024-12-10 01:34:10|42632.4|42612.4|42627.1|42607.1|42637.1|42617.1|42627.1|42607.1|5
1733794460000|2024-12-10 01:34:20|42629.6|42609.6|42631.7|42611.7|42631.7|42611.7|42627.1|42607.1|7
1733794470000|2024-12-10 01:34:30|42632.1|42612.1|42632.1|42612.1|42632.1|42612.1|42629.6|42609.6|4
1733794480000|2024-12-10 01:34:40|42636.3|42616.3|42644.6|42624.6|42647.1|42627.1|42636.3|42616.3|6
1733794490000|2024-12-10 01:34:50|42647.1|42627.1|42642.1|42622.1|42647.1|42627.1|42642.1|42622.1|14
1733794500000|2024-12-10 01:35:00|42639.6|42619.6|42647.1|42627.1|42652.1|42632.1|42639.6|42619.6|7
1733794510000|2024-12-10 01:35:10|42652.1|42632.1|42649.6|42629.6|42652.1|42632.1|42647.4|42627.4|16
1733794520000|2024-12-10 01:35:20|42647.4|42627.4|42652.1|42632.1|42654.2|42634.2|42644.6|42624.6|7
1733794530000|2024-12-10 01:35:30|42654.2|42634.2|42657.1|42637.1|42659.6|42639.6|42654.2|42634.2|6
1733794540000|2024-12-10 01:35:40|42659.2|42639.2|42659.6|42639.6|42662.1|42642.1|42657.1|42637.1|3
1733794550000|2024-12-10 01:35:50|42657.1|42637.1|42654.6|42634.6|42659.6|42639.6|42654.6|42634.6|5
1733794560000|2024-12-10 01:36:00|42656.7|42636.7|42649.6|42629.6|42657.1|42637.1|42649.6|42629.6|3
1733794570000|2024-12-10 01:36:10|42647.4|42627.4|42647.1|42627.1|42647.4|42627.4|42642.1|42622.1|8
1733794580000|2024-12-10 01:36:20|42649.6|42629.6|42649.2|42629.2|42652.1|42632.1|42647.1|42627.1|14
1733794590000|2024-12-10 01:36:30|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42647.1|42627.1|0
1733794600000|2024-12-10 01:36:40|42649.6|42629.6|42652.1|42632.1|42652.1|42632.1|42647.1|42627.1|3
1733794610000|2024-12-10 01:36:50|42649.9|42629.9|42639.6|42619.6|42649.9|42629.9|42639.6|42619.6|1
1733794620000|2024-12-10 01:37:00|42637.1|42617.1|42627.1|42607.1|42637.1|42617.1|42627.1|42607.1|9
1733794630000|2024-12-10 01:37:10|42629.2|42609.2|42629.6|42609.6|42629.6|42609.6|42627.1|42607.1|3
1733794640000|2024-12-10 01:37:20|42627.1|42607.1|42622.4|42602.4|42634.6|42614.6|42622.4|42602.4|7
1733794650000|2024-12-10 01:37:30|42624.6|42604.6|42622.1|42602.1|42624.6|42604.6|42619.6|42599.6|7
1733794660000|2024-12-10 01:37:40|42624.6|42604.6|42617.1|42597.1|42624.6|42604.6|42617.1|42597.1|5
1733794670000|2024-12-10 01:37:50|42622.1|42602.1|42624.6|42604.6|42624.6|42604.6|42619.6|42599.6|4
1733794680000|2024-12-10 01:38:00|42626.7|42606.7|42624.9|42604.9|42633.8|42613.8|42624.9|42604.9|8
1733794690000|2024-12-10 01:38:10|42622.4|42602.4|42616.7|42596.7|42622.4|42602.4|42612.1|42592.1|8
1733794700000|2024-12-10 01:38:20|42614.6|42594.6|42617.1|42597.1|42617.1|42597.1|42614.6|42594.6|2
1733794710000|2024-12-10 01:38:30|42622.1|42602.1|42627.1|42607.1|42627.1|42607.1|42622.1|42602.1|5
1733794720000|2024-12-10 01:38:40|42629.6|42609.6|42632.1|42612.1|42632.1|42612.1|42627.1|42607.1|1
1733794730000|2024-12-10 01:38:50|42631.7|42611.7|42617.4|42597.4|42632.1|42612.1|42617.4|42597.4|6
1733794740000|2024-12-10 01:39:00|42619.6|42599.6|42622.1|42602.1|42622.1|42602.1|42617.1|42597.1|12
1733794750000|2024-12-10 01:39:10|42617.1|42597.1|42622.1|42602.1|42624.6|42604.6|42617.1|42597.1|7
1733794760000|2024-12-10 01:39:20|42624.6|42604.6|42624.6|42604.6|42627.1|42607.1|42622.1|42602.1|3
1733794770000|2024-12-10 01:39:30|42622.1|42602.1|42619.6|42599.6|42627.1|42607.1|42619.6|42599.6|6
1733794780000|2024-12-10 01:39:40|42622.1|42602.1|42622.1|42602.1|42624.6|42604.6|42619.6|42599.6|6
1733794790000|2024-12-10 01:39:50|42619.9|42599.9|42617.1|42597.1|42622.1|42602.1|42617.1|42597.1|4
1733794800000|2024-12-10 01:40:00|42619.6|42599.6|42627.1|42607.1|42629.6|42609.6|42619.6|42599.6|17
1733794810000|2024-12-10 01:40:10|42624.9|42604.9|42619.6|42599.6|42624.9|42604.9|42619.6|42599.6|13
1733794820000|2024-12-10 01:40:20|42617.1|42597.1|42609.6|42589.6|42617.1|42597.1|42609.6|42589.6|17
1733794830000|2024-12-10 01:40:30|42607.4|42587.4|42599.9|42579.9|42607.4|42587.4|42599.9|42579.9|11
1733794840000|2024-12-10 01:40:40|42602.1|42582.1|42604.6|42584.6|42607.1|42587.1|42602.1|42582.1|5
1733794850000|2024-12-10 01:40:50|42602.4|42582.4|42602.1|42582.1|42604.9|42584.9|42599.9|42579.9|3
1733794860000|2024-12-10 01:41:00|42604.6|42584.6|42604.6|42584.6|42604.6|42584.6|42599.6|42579.6|8
1733794870000|2024-12-10 01:41:10|42607.1|42587.1|42604.2|42584.2|42607.1|42587.1|42602.1|42582.1|5
1733794880000|2024-12-10 01:41:20|42602.1|42582.1|42577.1|42557.1|42602.1|42582.1|42574.6|42554.6|45
1733794890000|2024-12-10 01:41:30|42574.6|42554.6|42569.6|42549.6|42574.6|42554.6|42569.6|42549.6|13
1733794900000|2024-12-10 01:41:40|42572.1|42552.1|42569.6|42549.6|42574.6|42554.6|42569.6|42549.6|7
1733794910000|2024-12-10 01:41:50|42567.1|42547.1|42572.1|42552.1|42572.1|42552.1|42564.6|42544.6|15
1733794920000|2024-12-10 01:42:00|42574.6|42554.6|42589.6|42569.6|42589.6|42569.6|42574.6|42554.6|18
1733794930000|2024-12-10 01:42:10|42592.1|42572.1|42584.6|42564.6|42594.6|42574.6|42582.1|42562.1|7
1733794940000|2024-12-10 01:42:20|42586.7|42566.7|42589.6|42569.6|42589.6|42569.6|42582.1|42562.1|8
1733794950000|2024-12-10 01:42:30|42587.4|42567.4|42602.1|42582.1|42602.1|42582.1|42587.1|42567.1|2
1733794960000|2024-12-10 01:42:40|42604.6|42584.6|42602.1|42582.1|42604.6|42584.6|42597.1|42577.1|2
1733794970000|2024-12-10 01:42:50|42604.2|42584.2|42614.6|42594.6|42614.6|42594.6|42602.1|42582.1|9
1733794980000|2024-12-10 01:43:00|42617.1|42597.1|42609.9|42589.9|42617.1|42597.1|42607.1|42587.1|7
1733794990000|2024-12-10 01:43:10|42607.8|42587.8|42612.1|42592.1|42617.1|42597.1|42607.1|42587.1|6
1733795000000|2024-12-10 01:43:20|42609.9|42589.9|42612.1|42592.1|42612.1|42592.1|42604.6|42584.6|6
1733795010000|2024-12-10 01:43:30|42609.6|42589.6|42609.6|42589.6|42612.1|42592.1|42607.1|42587.1|4
1733795020000|2024-12-10 01:43:40|42607.4|42587.4|42612.1|42592.1|42614.6|42594.6|42607.1|42587.1|0
1733795030000|2024-12-10 01:43:50|42614.6|42594.6|42619.6|42599.6|42621.7|42601.7|42614.2|42594.2|3
1733795040000|2024-12-10 01:44:00|42622.1|42602.1|42634.6|42614.6|42634.6|42614.6|42619.9|42599.9|9
1733795050000|2024-12-10 01:44:10|42632.1|42612.1|42627.1|42607.1|42632.1|42612.1|42622.1|42602.1|10
1733795060000|2024-12-10 01:44:20|42629.6|42609.6|42624.6|42604.6|42629.6|42609.6|42624.6|42604.6|1
1733795070000|2024-12-10 01:44:30|42622.1|42602.1|42632.1|42612.1|42634.2|42614.2|42622.1|42602.1|1
1733795080000|2024-12-10 01:44:40|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42632.1|42612.1|1
1733795090000|2024-12-10 01:44:50|42634.6|42614.6|42629.6|42609.6|42639.6|42619.6|42629.6|42609.6|13
1733795100000|2024-12-10 01:45:00|42627.1|42607.1|42621.7|42601.7|42627.1|42607.1|42617.5|42597.5|7
1733795110000|2024-12-10 01:45:10|42622.1|42602.1|42627.1|42607.1|42629.6|42609.6|42622.1|42602.1|0
1733795120000|2024-12-10 01:45:20|42629.6|42609.6|42627.1|42607.1|42630|42610|42627.1|42607.1|0
1733795130000|2024-12-10 01:45:30|42629.6|42609.6|42629.2|42609.2|42632.1|42612.1|42627.1|42607.1|1
1733795140000|2024-12-10 01:45:40|42627.1|42607.1|42614.6|42594.6|42627.1|42607.1|42614.6|42594.6|5
1733795150000|2024-12-10 01:45:50|42616.7|42596.7|42624.6|42604.6|42624.6|42604.6|42616.7|42596.7|2
1733795160000|2024-12-10 01:46:00|42625.3|42605.3|42634.6|42614.6|42637.1|42617.1|42625.3|42605.3|8
1733795170000|2024-12-10 01:46:10|42634.2|42614.2|42637.1|42617.1|42637.1|42617.1|42631.7|42611.7|7
1733795180000|2024-12-10 01:46:20|42637.5|42617.5|42647.1|42627.1|42647.1|42627.1|42637.5|42617.5|7
1733795190000|2024-12-10 01:46:30|42651.7|42631.7|42646.7|42626.7|42657.1|42637.1|42644.6|42624.6|5
1733795200000|2024-12-10 01:46:40|42645|42625|42644.6|42624.6|42647.1|42627.1|42642.1|42622.1|2
1733795210000|2024-12-10 01:46:50|42647.1|42627.1|42634.6|42614.6|42647.1|42627.1|42634.6|42614.6|3
1733795220000|2024-12-10 01:47:00|42632.1|42612.1|42632.1|42612.1|42634.6|42614.6|42632.1|42612.1|4
1733795230000|2024-12-10 01:47:10|42630|42610|42625|42605|42630|42610|42625|42605|0
1733795240000|2024-12-10 01:47:20|42627.1|42607.1|42624.6|42604.6|42629.6|42609.6|42622.1|42602.1|6
1733795250000|2024-12-10 01:47:30|42622.1|42602.1|42619.6|42599.6|42624.6|42604.6|42619.6|42599.6|16
1733795260000|2024-12-10 01:47:40|42622.1|42602.1|42609.6|42589.6|42622.1|42602.1|42609.6|42589.6|6
1733795270000|2024-12-10 01:47:50|42610|42590|42614.2|42594.2|42614.2|42594.2|42607.1|42587.1|2
1733795280000|2024-12-10 01:48:00|42617.1|42597.1|42620|42600|42624.6|42604.6|42617.1|42597.1|8
1733795290000|2024-12-10 01:48:10|42622.1|42602.1|42614.6|42594.6|42622.1|42602.1|42614.6|42594.6|1
1733795300000|2024-12-10 01:48:20|42612.1|42592.1|42609.6|42589.6|42614.6|42594.6|42609.6|42589.6|0
1733795310000|2024-12-10 01:48:30|42612.1|42592.1|42617.1|42597.1|42619.6|42599.6|42609.6|42589.6|3
1733795320000|2024-12-10 01:48:40|42619.2|42599.2|42622.1|42602.1|42622.1|42602.1|42617.1|42597.1|0
1733795330000|2024-12-10 01:48:50|42622.5|42602.5|42622.1|42602.1|42627.1|42607.1|42622.1|42602.1|2
1733795340000|2024-12-10 01:49:00|42619.6|42599.6|42614.6|42594.6|42624.6|42604.6|42614.6|42594.6|2
1733795350000|2024-12-10 01:49:10|42616.7|42596.7|42619.6|42599.6|42621.7|42601.7|42616.7|42596.7|0
1733795360000|2024-12-10 01:49:20|42627.1|42607.1|42619.6|42599.6|42627.1|42607.1|42619.6|42599.6|5
1733795370000|2024-12-10 01:49:30|42621.7|42601.7|42619.6|42599.6|42622.1|42602.1|42617.1|42597.1|4
1733795380000|2024-12-10 01:49:40|42621.7|42601.7|42622.1|42602.1|42622.1|42602.1|42619.6|42599.6|0
1733795390000|2024-12-10 01:49:50|42627.1|42607.1|42634.6|42614.6|42637.1|42617.1|42627.1|42607.1|3
1733795400000|2024-12-10 01:50:00|42636.7|42616.7|42639.6|42619.6|42642.1|42622.1|42636.7|42616.7|4
1733795410000|2024-12-10 01:50:10|42637.5|42617.5|42642.1|42622.1|42646.7|42626.7|42637.1|42617.1|16
1733795420000|2024-12-10 01:50:20|42640|42620|42634.6|42614.6|42640|42620|42629.6|42609.6|13
1733795430000|2024-12-10 01:50:30|42636.7|42616.7|42637.1|42617.1|42637.1|42617.1|42636.7|42616.7|0
1733795440000|2024-12-10 01:50:40|42634.6|42614.6|42639.6|42619.6|42639.6|42619.6|42632.1|42612.1|3
1733795450000|2024-12-10 01:50:50|42641.7|42621.7|42637.1|42617.1|42644.6|42624.6|42637.1|42617.1|1
1733795460000|2024-12-10 01:51:00|42632.1|42612.1|42635|42615|42637.1|42617.1|42632.1|42612.1|2
1733795470000|2024-12-10 01:51:10|42637.1|42617.1|42644.6|42624.6|42644.6|42624.6|42637.1|42617.1|5
1733795480000|2024-12-10 01:51:20|42647.1|42627.1|42652.1|42632.1|42654.6|42634.6|42647.1|42627.1|4
1733795490000|2024-12-10 01:51:30|42650|42630|42662.1|42642.1|42662.1|42642.1|42649.6|42629.6|8
1733795500000|2024-12-10 01:51:40|42660|42640|42655|42635|42660|42640|42655|42635|1
1733795510000|2024-12-10 01:51:50|42654.6|42634.6|42649.6|42629.6|42654.6|42634.6|42647.1|42627.1|6
1733795520000|2024-12-10 01:52:00|42647.1|42627.1|42647.1|42627.1|42652.1|42632.1|42642.1|42622.1|2
1733795530000|2024-12-10 01:52:10|42645|42625|42651.7|42631.7|42651.7|42631.7|42644.6|42624.6|1
1733795540000|2024-12-10 01:52:20|42650|42630|42664.6|42644.6|42664.6|42644.6|42650|42630|6
1733795550000|2024-12-10 01:52:30|42662.1|42642.1|42662.1|42642.1|42664.6|42644.6|42659.6|42639.6|30
1733795560000|2024-12-10 01:52:40|42667.1|42647.1|42672.1|42652.1|42672.1|42652.1|42667.1|42647.1|2
1733795570000|2024-12-10 01:52:50|42672.5|42652.5|42674.6|42654.6|42677.1|42657.1|42672.5|42652.5|3
1733795580000|2024-12-10 01:53:00|42672.5|42652.5|42674.6|42654.6|42677.1|42657.1|42672.1|42652.1|3
1733795590000|2024-12-10 01:53:10|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|2
1733795600000|2024-12-10 01:53:20|42672.1|42652.1|42669.6|42649.6|42672.1|42652.1|42669.6|42649.6|1
1733795610000|2024-12-10 01:53:30|42670|42650|42672.1|42652.1|42672.1|42652.1|42667.1|42647.1|0
1733795620000|2024-12-10 01:53:40|42674.6|42654.6|42672.1|42652.1|42674.6|42654.6|42669.6|42649.6|2
1733795630000|2024-12-10 01:53:50|42669.6|42649.6|42675|42655|42677.1|42657.1|42669.6|42649.6|0
1733795640000|2024-12-10 01:54:00|42674.6|42654.6|42659.2|42639.2|42674.6|42654.6|42657.1|42637.1|12
1733795650000|2024-12-10 01:54:10|42657.5|42637.5|42652.1|42632.1|42657.5|42637.5|42652.1|42632.1|2
1733795660000|2024-12-10 01:54:20|42651.4|42631.4|42644.6|42624.6|42651.4|42631.4|42644.6|42624.6|1
1733795670000|2024-12-10 01:54:30|42647.1|42627.1|42639.6|42619.6|42647.1|42627.1|42639.6|42619.6|1
1733795680000|2024-12-10 01:54:40|42642.1|42622.1|42634.6|42614.6|42642.1|42622.1|42634.6|42614.6|0
1733795690000|2024-12-10 01:54:50|42635|42615|42629.6|42609.6|42635|42615|42629.6|42609.6|12
1733795700000|2024-12-10 01:55:00|42632.1|42612.1|42649.6|42629.6|42649.6|42629.6|42629.6|42609.6|9
1733795710000|2024-12-10 01:55:10|42647.5|42627.5|42649.2|42629.2|42649.6|42629.6|42647.1|42627.1|0
1733795720000|2024-12-10 01:55:20|42647.1|42627.1|42649.6|42629.6|42649.6|42629.6|42644.6|42624.6|4
1733795730000|2024-12-10 01:55:30|42651.7|42631.7|42644.6|42624.6|42654.2|42634.2|42644.6|42624.6|0
1733795740000|2024-12-10 01:55:40|42642.5|42622.5|42646.7|42626.7|42646.7|42626.7|42642.1|42622.1|3
1733795750000|2024-12-10 01:55:50|42649.6|42629.6|42652.1|42632.1|42656.7|42636.7|42649.6|42629.6|1
1733795760000|2024-12-10 01:56:00|42651.7|42631.7|42642.1|42622.1|42651.7|42631.7|42642.1|42622.1|4
1733795770000|2024-12-10 01:56:10|42639.6|42619.6|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|0
1733795780000|2024-12-10 01:56:20|42642.1|42622.1|42644.6|42624.6|42644.6|42624.6|42639.6|42619.6|3
1733795790000|2024-12-10 01:56:30|42647.1|42627.1|42644.6|42624.6|42647.1|42627.1|42644.6|42624.6|0
1733795800000|2024-12-10 01:56:40|42647.1|42627.1|42649.2|42629.2|42649.6|42629.6|42647.1|42627.1|0
1733795810000|2024-12-10 01:56:50|42649.6|42629.6|42654.6|42634.6|42656.4|42636.4|42647.1|42627.1|3
1733795820000|2024-12-10 01:57:00|42652.5|42632.5|42649.6|42629.6|42654.6|42634.6|42649.6|42629.6|1
1733795830000|2024-12-10 01:57:10|42649.2|42629.2|42649.6|42629.6|42652.1|42632.1|42644.6|42624.6|2
1733795840000|2024-12-10 01:57:20|42647.5|42627.5|42649.6|42629.6|42652.1|42632.1|42647.1|42627.1|2
1733795850000|2024-12-10 01:57:30|42652.1|42632.1|42642.1|42622.1|42654.6|42634.6|42642.1|42622.1|11
1733795860000|2024-12-10 01:57:40|42639.6|42619.6|42637.1|42617.1|42639.6|42619.6|42637.1|42617.1|13
1733795870000|2024-12-10 01:57:50|42635|42615|42637.1|42617.1|42637.1|42617.1|42635|42615|7
1733795880000|2024-12-10 01:58:00|42634.6|42614.6|42642.1|42622.1|42642.1|42622.1|42632.5|42612.5|8
1733795890000|2024-12-10 01:58:10|42644.6|42624.6|42646.8|42626.8|42646.8|42626.8|42642.1|42622.1|1
1733795900000|2024-12-10 01:58:20|42644.3|42624.3|42649.6|42629.6|42649.6|42629.6|42644.3|42624.3|5
1733795910000|2024-12-10 01:58:30|42647.1|42627.1|42649.6|42629.6|42649.6|42629.6|42647.1|42627.1|3
1733795920000|2024-12-10 01:58:40|42652.1|42632.1|42657.1|42637.1|42657.1|42637.1|42652.1|42632.1|5
1733795930000|2024-12-10 01:58:50|42659.6|42639.6|42659.6|42639.6|42659.6|42639.6|42657.1|42637.1|1
1733795940000|2024-12-10 01:59:00|42662.1|42642.1|42679.3|42659.3|42679.3|42659.3|42662.1|42642.1|6
1733795950000|2024-12-10 01:59:10|42681.8|42661.8|42686.8|42666.8|42686.8|42666.8|42681.8|42661.8|5
1733795960000|2024-12-10 01:59:20|42684.6|42664.6|42682.1|42662.1|42687.1|42667.1|42682.1|42662.1|2
1733795970000|2024-12-10 01:59:30|42682.5|42662.5|42677.5|42657.5|42684.3|42664.3|42675|42655|8
1733795980000|2024-12-10 01:59:40|42679.6|42659.6|42677.1|42657.1|42680|42660|42674.6|42654.6|1
1733795990000|2024-12-10 01:59:50|42674.6|42654.6|42670|42650|42674.6|42654.6|42667.5|42647.5|11
1733796000000|2024-12-10 02:00:00|42672.1|42652.1|42674.3|42654.3|42677.1|42657.1|42672.1|42652.1|7
1733796010000|2024-12-10 02:00:10|42674.6|42654.6|42677.1|42657.1|42677.1|42657.1|42672.5|42652.5|2
1733796020000|2024-12-10 02:00:20|42674.6|42654.6|42679.6|42659.6|42679.6|42659.6|42672.1|42652.1|4
1733796030000|2024-12-10 02:00:30|42682.1|42662.1|42687.1|42667.1|42689.6|42669.6|42682.1|42662.1|1
1733796040000|2024-12-10 02:00:40|42684.6|42664.6|42677.1|42657.1|42684.6|42664.6|42677.1|42657.1|7
1733796050000|2024-12-10 02:00:50|42674.6|42654.6|42669.3|42649.3|42674.6|42654.6|42664.6|42644.6|3
1733796060000|2024-12-10 02:01:00|42671.8|42651.8|42679.6|42659.6|42679.6|42659.6|42671.8|42651.8|15
1733796070000|2024-12-10 02:01:10|42677.1|42657.1|42662.1|42642.1|42677.1|42657.1|42662.1|42642.1|10
1733796080000|2024-12-10 02:01:20|42664.3|42644.3|42664.6|42644.6|42669.6|42649.6|42662.1|42642.1|3
1733796090000|2024-12-10 02:01:30|42666.8|42646.8|42652.1|42632.1|42669.3|42649.3|42652.1|42632.1|9
1733796100000|2024-12-10 02:01:40|42654.3|42634.3|42659.3|42639.3|42659.3|42639.3|42652.1|42632.1|4
1733796110000|2024-12-10 02:01:50|42661.4|42641.4|42662.5|42642.5|42662.5|42642.5|42657.1|42637.1|1
1733796120000|2024-12-10 02:02:00|42662.1|42642.1|42659.6|42639.6|42662.1|42642.1|42659.6|42639.6|8
1733796130000|2024-12-10 02:02:10|42657.5|42637.5|42662.1|42642.1|42662.1|42642.1|42654.6|42634.6|5
1733796140000|2024-12-10 02:02:20|42660|42640|42657.1|42637.1|42661.8|42641.8|42655|42635|19
1733796150000|2024-12-10 02:02:30|42659.6|42639.6|42652.1|42632.1|42659.6|42639.6|42649.6|42629.6|6
1733796160000|2024-12-10 02:02:40|42654.6|42634.6|42659.6|42639.6|42662.1|42642.1|42654.6|42634.6|3
1733796170000|2024-12-10 02:02:50|42657.1|42637.1|42659.6|42639.6|42659.6|42639.6|42654.6|42634.6|5
1733796180000|2024-12-10 02:03:00|42657.5|42637.5|42664.3|42644.3|42664.3|42644.3|42657.1|42637.1|2
1733796190000|2024-12-10 02:03:10|42662.1|42642.1|42662.1|42642.1|42662.1|42642.1|42659.6|42639.6|2
1733796200000|2024-12-10 02:03:20|42662.5|42642.5|42662.1|42642.1|42664.6|42644.6|42662.1|42642.1|3
1733796210000|2024-12-10 02:03:30|42660|42640|42664.6|42644.6|42664.6|42644.6|42660|42640|7
1733796220000|2024-12-10 02:03:40|42665|42645|42662.1|42642.1|42667.1|42647.1|42662.1|42642.1|3
1733796230000|2024-12-10 02:03:50|42659.6|42639.6|42662.1|42642.1|42662.1|42642.1|42659.6|42639.6|0
1733796240000|2024-12-10 02:04:00|42664.3|42644.3|42672.1|42652.1|42672.1|42652.1|42664.3|42644.3|4
1733796250000|2024-12-10 02:04:10|42674.6|42654.6|42679.6|42659.6|42679.6|42659.6|42674.6|42654.6|6
1733796260000|2024-12-10 02:04:20|42682.1|42662.1|42686.8|42666.8|42686.8|42666.8|42682.1|42662.1|0
1733796270000|2024-12-10 02:04:30|42688.9|42668.9|42686.8|42666.8|42689.3|42669.3|42684.6|42664.6|0
1733796280000|2024-12-10 02:04:40|42689.3|42669.3|42692.1|42672.1|42692.1|42672.1|42689.3|42669.3|1
1733796290000|2024-12-10 02:04:50|42694.6|42674.6|42694.6|42674.6|42696.8|42676.8|42694.6|42674.6|3
1733796300000|2024-12-10 02:05:00|42692.1|42672.1|42685|42665|42692.1|42672.1|42682.9|42662.9|4
1733796310000|2024-12-10 02:05:10|42687.1|42667.1|42687.1|42667.1|42689.6|42669.6|42682.5|42662.5|6
1733796320000|2024-12-10 02:05:20|42689.6|42669.6|42692.1|42672.1|42692.1|42672.1|42689.6|42669.6|0
1733796330000|2024-12-10 02:05:30|42694.6|42674.6|42699.6|42679.6|42699.6|42679.6|42694.6|42674.6|0
1733796340000|2024-12-10 02:05:40|42702.1|42682.1|42702.1|42682.1|42704.6|42684.6|42699.6|42679.6|4
1733796350000|2024-12-10 02:05:50|42704.6|42684.6|42704.6|42684.6|42704.6|42684.6|42702.1|42682.1|0
1733796360000|2024-12-10 02:06:00|42707.1|42687.1|42709.3|42689.3|42709.3|42689.3|42702.5|42682.5|3
1733796370000|2024-12-10 02:06:10|42707.1|42687.1|42712.1|42692.1|42712.1|42692.1|42707.1|42687.1|5
1733796380000|2024-12-10 02:06:20|42714.3|42694.3|42712.1|42692.1|42714.6|42694.6|42712.1|42692.1|0
1733796390000|2024-12-10 02:06:30|42715|42695|42717.5|42697.5|42717.5|42697.5|42715|42695|11
1733796400000|2024-12-10 02:06:40|42715.4|42695.4|42732.1|42712.1|42732.1|42712.1|42715|42695|5
1733796410000|2024-12-10 02:06:50|42730|42710|42732.1|42712.1|42734.6|42714.6|42730|42710|6
1733796420000|2024-12-10 02:07:00|42734.6|42714.6|42739.6|42719.6|42739.6|42719.6|42734.6|42714.6|7
1733796430000|2024-12-10 02:07:10|42737.1|42717.1|42742.1|42722.1|42742.1|42722.1|42737.1|42717.1|3
1733796440000|2024-12-10 02:07:20|42744.6|42724.6|42742.1|42722.1|42744.6|42724.6|42742.1|42722.1|3
1733796450000|2024-12-10 02:07:30|42741.8|42721.8|42742.1|42722.1|42742.1|42722.1|42739.6|42719.6|1
1733796460000|2024-12-10 02:07:40|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|42744.6|42724.6|0
1733796470000|2024-12-10 02:07:50|42744.3|42724.3|42747.1|42727.1|42747.1|42727.1|42744.3|42724.3|3
1733796480000|2024-12-10 02:08:00|42749.6|42729.6|42752.1|42732.1|42752.1|42732.1|42749.6|42729.6|1
1733796490000|2024-12-10 02:08:10|42750|42730|42754.6|42734.6|42754.6|42734.6|42747.9|42727.9|2
1733796500000|2024-12-10 02:08:20|42752.1|42732.1|42754.6|42734.6|42754.6|42734.6|42752.1|42732.1|2
1733796510000|2024-12-10 02:08:30|42757.1|42737.1|42764.6|42744.6|42764.6|42744.6|42755|42735|7
1733796520000|2024-12-10 02:08:40|42767.1|42747.1|42772.1|42752.1|42772.1|42752.1|42764.6|42744.6|11
1733796530000|2024-12-10 02:08:50|42772.5|42752.5|42770|42750|42776.8|42756.8|42770|42750|6
1733796540000|2024-12-10 02:09:00|42772.1|42752.1|42774.3|42754.3|42775|42755|42770|42750|8
1733796550000|2024-12-10 02:09:10|42774.6|42754.6|42779.6|42759.6|42779.6|42759.6|42772.1|42752.1|11
1733796560000|2024-12-10 02:09:20|42781.8|42761.8|42781.4|42761.4|42781.8|42761.8|42778.9|42758.9|2
1733796570000|2024-12-10 02:09:30|42778.9|42758.9|42779.3|42759.3|42781.4|42761.4|42776.8|42756.8|4
1733796580000|2024-12-10 02:09:40|42781.4|42761.4|42778.9|42758.9|42781.4|42761.4|42776.4|42756.4|4
1733796590000|2024-12-10 02:09:50|42776.8|42756.8|42771.8|42751.8|42778.9|42758.9|42769.6|42749.6|11
1733796600000|2024-12-10 02:10:00|42773.9|42753.9|42766.4|42746.4|42776.4|42756.4|42766.4|42746.4|17
1733796610000|2024-12-10 02:10:10|42773.5|42753.5|42773.9|42753.9|42778.9|42758.9|42771.4|42751.4|30
1733796620000|2024-12-10 02:10:20|42776.4|42756.4|42771.4|42751.4|42776.4|42756.4|42771.4|42751.4|1
1733796630000|2024-12-10 02:10:30|42771|42751|42763.9|42743.9|42773.9|42753.9|42761.4|42741.4|8
1733796640000|2024-12-10 02:10:40|42761.4|42741.4|42763.9|42743.9|42766.4|42746.4|42761.4|42741.4|11
1733796650000|2024-12-10 02:10:50|42761.4|42741.4|42759.3|42739.3|42763.9|42743.9|42759.3|42739.3|1
1733796660000|2024-12-10 02:11:00|42758.9|42738.9|42759.3|42739.3|42761.4|42741.4|42756.4|42736.4|10
1733796670000|2024-12-10 02:11:10|42761.4|42741.4|42756.8|42736.8|42761.4|42741.4|42756.4|42736.4|2
1733796680000|2024-12-10 02:11:20|42756.4|42736.4|42746.4|42726.4|42756.4|42736.4|42743.9|42723.9|2
1733796690000|2024-12-10 02:11:30|42748.9|42728.9|42746.4|42726.4|42751.4|42731.4|42743.9|42723.9|1
1733796700000|2024-12-10 02:11:40|42743.9|42723.9|42746.4|42726.4|42746.4|42726.4|42743.9|42723.9|4
1733796710000|2024-12-10 02:11:50|42748.9|42728.9|42746.4|42726.4|42748.9|42728.9|42746.4|42726.4|1
1733796720000|2024-12-10 02:12:00|42743.9|42723.9|42748.9|42728.9|42748.9|42728.9|42743.9|42723.9|2
1733796730000|2024-12-10 02:12:10|42751.1|42731.1|42753.9|42733.9|42753.9|42733.9|42748.9|42728.9|3
1733796740000|2024-12-10 02:12:20|||||||||1
1733796750000|2024-12-10 02:12:30|42754.3|42734.3|42761.4|42741.4|42761.4|42741.4|42754.3|42734.3|2
1733796760000|2024-12-10 02:12:40|42763.9|42743.9|42783.9|42763.9|42783.9|42763.9|42763.9|42743.9|11
1733796770000|2024-12-10 02:12:50|42786.1|42766.1|42786.4|42766.4|42791.1|42771.1|42783.9|42763.9|5
1733796780000|2024-12-10 02:13:00|42784.3|42764.3|42781.4|42761.4|42784.3|42764.3|42778.9|42758.9|1
1733796790000|2024-12-10 02:13:10|42781.1|42761.1|42774.3|42754.3|42781.4|42761.4|42774.3|42754.3|7
1733796800000|2024-12-10 02:13:20|42773.9|42753.9|42758.9|42738.9|42773.9|42753.9|42758.9|42738.9|12
1733796810000|2024-12-10 02:13:30|42756.4|42736.4|42746.4|42726.4|42756.4|42736.4|42746.4|42726.4|10
1733796820000|2024-12-10 02:13:40|42743.9|42723.9|42738.9|42718.9|42743.9|42723.9|42738.9|42718.9|3
1733796830000|2024-12-10 02:13:50|42736.8|42716.8|42736.4|42716.4|42738.9|42718.9|42733.9|42713.9|0
1733796840000|2024-12-10 02:14:00|42734.3|42714.3|42736.4|42716.4|42736.4|42716.4|42734.3|42714.3|5
1733796850000|2024-12-10 02:14:10|42734.3|42714.3|42736.4|42716.4|42736.4|42716.4|42734.3|42714.3|0
1733796860000|2024-12-10 02:14:20|42734.3|42714.3|42733.6|42713.6|42736.4|42716.4|42728.9|42708.9|9
1733796870000|2024-12-10 02:14:30|42735.7|42715.7|42741.4|42721.4|42741.4|42721.4|42735.7|42715.7|3
1733796880000|2024-12-10 02:14:40|42741.1|42721.1|42738.9|42718.9|42743.9|42723.9|42738.9|42718.9|0
1733796890000|2024-12-10 02:14:50|42741.4|42721.4|42738.9|42718.9|42741.4|42721.4|42736.4|42716.4|11
1733796900000|2024-12-10 02:15:00|42736.8|42716.8|42736.4|42716.4|42738.9|42718.9|42736.4|42716.4|3
1733796910000|2024-12-10 02:15:10|42733.9|42713.9|42731.4|42711.4|42733.9|42713.9|42731.4|42711.4|0
1733796920000|2024-12-10 02:15:20|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|42728.9|42708.9|0
1733796930000|2024-12-10 02:15:30|42726.4|42706.4|42723.9|42703.9|42726.4|42706.4|42723.9|42703.9|3
1733796940000|2024-12-10 02:15:40|42726.4|42706.4|42713.9|42693.9|42726.4|42706.4|42713.9|42693.9|6
1733796950000|2024-12-10 02:15:50|42711.4|42691.4|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|0
1733796960000|2024-12-10 02:16:00|42704.7|42684.7|42706.4|42686.4|42706.8|42686.8|42701.8|42681.8|6
1733796970000|2024-12-10 02:16:10|42708.6|42688.6|42713.6|42693.6|42713.6|42693.6|42706.4|42686.4|1
1733796980000|2024-12-10 02:16:20|42713.9|42693.9|42708.9|42688.9|42713.9|42693.9|42708.9|42688.9|0
1733796990000|2024-12-10 02:16:30|42711.1|42691.1|42711.4|42691.4|42711.4|42691.4|42708.9|42688.9|1
1733797000000|2024-12-10 02:16:40|42709.3|42689.3|42708.9|42688.9|42711.4|42691.4|42708.9|42688.9|0
1733797010000|2024-12-10 02:16:50|42711.4|42691.4|42701.4|42681.4|42711.4|42691.4|42701.4|42681.4|11
1733797020000|2024-12-10 02:17:00|42703.9|42683.9|42706.4|42686.4|42706.4|42686.4|42703.9|42683.9|2
1733797030000|2024-12-10 02:17:10|42708.9|42688.9|42731.4|42711.4|42731.4|42711.4|42706.4|42686.4|4
1733797040000|2024-12-10 02:17:20|42729.3|42709.3|42726.4|42706.4|42731.4|42711.4|42723.9|42703.9|10
1733797050000|2024-12-10 02:17:30|42728.6|42708.6|42733.9|42713.9|42733.9|42713.9|42728.6|42708.6|2
1733797060000|2024-12-10 02:17:40|42731.4|42711.4|42731.4|42711.4|42733.9|42713.9|42731.4|42711.4|2
1733797070000|2024-12-10 02:17:50|42728.9|42708.9|42723.9|42703.9|42728.9|42708.9|42723.9|42703.9|2
1733797080000|2024-12-10 02:18:00|42721.4|42701.4|42721.4|42701.4|42721.8|42701.8|42721.4|42701.4|0
1733797090000|2024-12-10 02:18:10|42718.9|42698.9|42718.9|42698.9|42721.4|42701.4|42718.9|42698.9|2
1733797100000|2024-12-10 02:18:20|42716.4|42696.4|42716.4|42696.4|42718.9|42698.9|42716.4|42696.4|0
1733797110000|2024-12-10 02:18:30|42713.9|42693.9|42716.4|42696.4|42716.4|42696.4|42713.9|42693.9|3
1733797120000|2024-12-10 02:18:40|42713.6|42693.6|42711.4|42691.4|42713.9|42693.9|42711.4|42691.4|2
1733797130000|2024-12-10 02:18:50|42713.6|42693.6|42713.9|42693.9|42713.9|42693.9|42711.4|42691.4|0
1733797140000|2024-12-10 02:19:00|42711.8|42691.8|42708.9|42688.9|42711.8|42691.8|42708.9|42688.9|3
1733797150000|2024-12-10 02:19:10|42711.4|42691.4|42711.4|42691.4|42711.4|42691.4|42708.9|42688.9|3
1733797160000|2024-12-10 02:19:20|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|42708.9|42688.9|0
1733797170000|2024-12-10 02:19:30|42706.4|42686.4|42704.3|42684.3|42706.4|42686.4|42703.9|42683.9|9
1733797180000|2024-12-10 02:19:40|42703.9|42683.9|42703.9|42683.9|42706.4|42686.4|42701.4|42681.4|0
1733797190000|2024-12-10 02:19:50|42704.3|42684.3|42706.4|42686.4|42706.4|42686.4|42703.9|42683.9|9
1733797200000|2024-12-10 02:20:00|42706.1|42686.1|42697.2|42677.2|42706.1|42686.1|42697.2|42677.2|3
1733797210000|2024-12-10 02:20:10|42696.8|42676.8|42696.4|42676.4|42696.8|42676.8|42696.4|42676.4|0
1733797220000|2024-12-10 02:20:20|42688.9|42668.9|42681.8|42661.8|42688.9|42668.9|42679.3|42659.3|18
1733797230000|2024-12-10 02:20:30|42679.3|42659.3|42676.8|42656.8|42679.3|42659.3|42674.3|42654.3|1
1733797240000|2024-12-10 02:20:40|42679.3|42659.3|42693.6|42673.6|42693.6|42673.6|42676.8|42656.8|2
1733797250000|2024-12-10 02:20:50|42696.8|42676.8|42696.8|42676.8|42699.3|42679.3|42696.8|42676.8|10
1733797260000|2024-12-10 02:21:00|42697.2|42677.2|42694.3|42674.3|42699.3|42679.3|42694.3|42674.3|9
1733797270000|2024-12-10 02:21:10|42696.8|42676.8|42698.9|42678.9|42698.9|42678.9|42694.3|42674.3|0
1733797280000|2024-12-10 02:21:20|42696.8|42676.8|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|11
1733797290000|2024-12-10 02:21:30|42693.9|42673.9|42691.8|42671.8|42693.9|42673.9|42691.8|42671.8|0
1733797300000|2024-12-10 02:21:40|42689.3|42669.3|42694.3|42674.3|42694.3|42674.3|42689.3|42669.3|5
1733797310000|2024-12-10 02:21:50|42692.2|42672.2|42701.1|42681.1|42701.1|42681.1|42689.3|42669.3|8
1733797320000|2024-12-10 02:22:00|42703.2|42683.2|42701.1|42681.1|42703.2|42683.2|42701.1|42681.1|1
1733797330000|2024-12-10 02:22:10|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.6|42678.6|0
1733797340000|2024-12-10 02:22:20|42696.8|42676.8|42694.3|42674.3|42696.8|42676.8|42694.3|42674.3|0
1733797350000|2024-12-10 02:22:30|42696.4|42676.4|42696.8|42676.8|42696.8|42676.8|42696.4|42676.4|0
1733797360000|2024-12-10 02:22:40|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|42698.9|42678.9|1
1733797370000|2024-12-10 02:22:50|42701.4|42681.4|42703.6|42683.6|42703.6|42683.6|42698.9|42678.9|6
1733797380000|2024-12-10 02:23:00|42703.9|42683.9|42683.9|42663.9|42703.9|42683.9|42683.9|42663.9|22
1733797390000|2024-12-10 02:23:10|42686.4|42666.4|42691.4|42671.4|42691.4|42671.4|42683.9|42663.9|17
1733797400000|2024-12-10 02:23:20|42689.3|42669.3|42689.3|42669.3|42691.8|42671.8|42689.3|42669.3|0
1733797410000|2024-12-10 02:23:30|42691.4|42671.4|42694.3|42674.3|42694.3|42674.3|42689.3|42669.3|0
1733797420000|2024-12-10 02:23:40|42691.8|42671.8|42681.8|42661.8|42694.3|42674.3|42681.8|42661.8|11
1733797430000|2024-12-10 02:23:50|42679.7|42659.7|42679.3|42659.3|42681.8|42661.8|42679.3|42659.3|3
1733797440000|2024-12-10 02:24:00|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42671.8|42651.8|29
1733797450000|2024-12-10 02:24:10|42676.8|42656.8|42674.7|42654.7|42679.3|42659.3|42674.7|42654.7|2
1733797460000|2024-12-10 02:24:20|42676.8|42656.8|42674.3|42654.3|42676.8|42656.8|42674.3|42654.3|1
1733797470000|2024-12-10 02:24:30|42676.8|42656.8|42672.2|42652.2|42676.8|42656.8|42672.2|42652.2|14
1733797480000|2024-12-10 02:24:40|42669.7|42649.7|42672.2|42652.2|42672.2|42652.2|42669.7|42649.7|1
1733797490000|2024-12-10 02:24:50|42671.4|42651.4|42672.2|42652.2|42672.2|42652.2|42669.7|42649.7|8
1733797500000|2024-12-10 02:25:00|42669.7|42649.7|42664.7|42644.7|42672.2|42652.2|42664.7|42644.7|6
1733797510000|2024-12-10 02:25:10|42662.2|42642.2|42659.7|42639.7|42662.2|42642.2|42657.2|42637.2|2
1733797520000|2024-12-10 02:25:20|42661.8|42641.8|42657.5|42637.5|42662.2|42642.2|42657.5|42637.5|4
1733797530000|2024-12-10 02:25:30|42657.2|42637.2|42659.7|42639.7|42662.2|42642.2|42657.2|42637.2|2
1733797540000|2024-12-10 02:25:40|42657.2|42637.2|42657.2|42637.2|42659.7|42639.7|42657.2|42637.2|1
1733797550000|2024-12-10 02:25:50|42655|42635|42652.2|42632.2|42655|42635|42652.2|42632.2|7
1733797560000|2024-12-10 02:26:00|42649.7|42629.7|42647.2|42627.2|42649.7|42629.7|42647.2|42627.2|8
1733797570000|2024-12-10 02:26:10|42645|42625|42612.2|42592.2|42645|42625|42612.2|42592.2|92
1733797580000|2024-12-10 02:26:20|42614.7|42594.7|42617.2|42597.2|42617.2|42597.2|42610|42590|25
1733797590000|2024-12-10 02:26:30|42615|42595|42634.3|42614.3|42634.3|42614.3|42615|42595|13
1733797600000|2024-12-10 02:26:40|42632.2|42612.2|42634.7|42614.7|42634.7|42614.7|42632.2|42612.2|2
1733797610000|2024-12-10 02:26:50|42637.2|42617.2|42636.8|42616.8|42637.2|42617.2|42636.8|42616.8|5
1733797620000|2024-12-10 02:27:00|42634.7|42614.7|42632.2|42612.2|42634.7|42614.7|42632.2|42612.2|1
1733797630000|2024-12-10 02:27:10|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|42629.7|42609.7|2
1733797640000|2024-12-10 02:27:20|42627.2|42607.2|42629.7|42609.7|42629.7|42609.7|42627.2|42607.2|7
1733797650000|2024-12-10 02:27:30|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|42632.2|42612.2|4
1733797660000|2024-12-10 02:27:40|42634.7|42614.7|42637.5|42617.5|42639.7|42619.7|42634.7|42614.7|0
1733797670000|2024-12-10 02:27:50|42637.2|42617.2|42632.2|42612.2|42639.7|42619.7|42629.7|42609.7|9
1733797680000|2024-12-10 02:28:00|42629.7|42609.7|42627.5|42607.5|42634.7|42614.7|42627.5|42607.5|13
1733797690000|2024-12-10 02:28:10|42627.2|42607.2|42612.9|42592.9|42627.2|42607.2|42610.8|42590.8|32
1733797700000|2024-12-10 02:28:20|42610.8|42590.8|42619.7|42599.7|42619.7|42599.7|42610.8|42590.8|1
1733797710000|2024-12-10 02:28:30|42622.2|42602.2|42624.7|42604.7|42624.7|42604.7|42619.7|42599.7|2
1733797720000|2024-12-10 02:28:40|||||||||5
1733797730000|2024-12-10 02:28:50|42626.8|42606.8|42624.7|42604.7|42629.3|42609.3|42624.7|42604.7|4
1733797740000|2024-12-10 02:29:00|42626.8|42606.8|42632.2|42612.2|42632.2|42612.2|42624.7|42604.7|3
1733797750000|2024-12-10 02:29:10|42631.8|42611.8|42632.2|42612.2|42632.2|42612.2|42629.7|42609.7|4
1733797760000|2024-12-10 02:29:20|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|42634.7|42614.7|0
1733797770000|2024-12-10 02:29:30|42636.8|42616.8|42639.7|42619.7|42639.7|42619.7|42634.7|42614.7|8
1733797780000|2024-12-10 02:29:40|42641.8|42621.8|42644.7|42624.7|42644.7|42624.7|42641.8|42621.8|4
1733797790000|2024-12-10 02:29:50|42647.2|42627.2|42644.7|42624.7|42649.7|42629.7|42642.9|42622.9|19
1733797800000|2024-12-10 02:30:00|42642.2|42622.2|42667.2|42647.2|42672.2|42652.2|42635.8|42615.8|55
1733797810000|2024-12-10 02:30:10|42665|42645|42664.7|42644.7|42667.2|42647.2|42664.7|42644.7|15
1733797820000|2024-12-10 02:30:20|42662.5|42642.5|42674.7|42654.7|42674.7|42654.7|42662.2|42642.2|17
1733797830000|2024-12-10 02:30:30|42672.2|42652.2|42674.7|42654.7|42677.2|42657.2|42672.2|42652.2|9
1733797840000|2024-12-10 02:30:40|42672.2|42652.2|42672.5|42652.5|42672.5|42652.5|42669.7|42649.7|1
1733797850000|2024-12-10 02:30:50|42674.7|42654.7|42669.7|42649.7|42676.8|42656.8|42667.5|42647.5|8
1733797860000|2024-12-10 02:31:00|42670|42650|42675|42655|42677.5|42657.5|42667.2|42647.2|29
1733797870000|2024-12-10 02:31:10|42672.5|42652.5|42672.2|42652.2|42677.2|42657.2|42672.2|42652.2|11
1733797880000|2024-12-10 02:31:20|42669.7|42649.7|42677.2|42657.2|42681.8|42661.8|42669.7|42649.7|5
1733797890000|2024-12-10 02:31:30|42677.5|42657.5|42674.7|42654.7|42677.5|42657.5|42674.7|42654.7|4
1733797900000|2024-12-10 02:31:40|42672.2|42652.2|42677.2|42657.2|42677.2|42657.2|42672.2|42652.2|1
1733797910000|2024-12-10 02:31:50|42679.7|42659.7|42672.5|42652.5|42679.7|42659.7|42672.5|42652.5|2
1733797920000|2024-12-10 02:32:00|42672.2|42652.2|42667.6|42647.6|42674.7|42654.7|42667.6|42647.6|5
1733797930000|2024-12-10 02:32:10|42670.1|42650.1|42672.6|42652.6|42672.6|42652.6|42667.6|42647.6|1
1733797940000|2024-12-10 02:32:20|42670.4|42650.4|42674.7|42654.7|42675.1|42655.1|42670.1|42650.1|0
1733797950000|2024-12-10 02:32:30|42676.8|42656.8|42675.1|42655.1|42676.8|42656.8|42672.6|42652.6|0
1733797960000|2024-12-10 02:32:40|42672.6|42652.6|42672.6|42652.6|42679.7|42659.7|42672.6|42652.6|1
1733797970000|2024-12-10 02:32:50|42670.4|42650.4|42665.4|42645.4|42670.4|42650.4|42665.1|42645.1|1
1733797980000|2024-12-10 02:33:00|42665.1|42645.1|42674.3|42654.3|42674.3|42654.3|42662.6|42642.6|1
1733797990000|2024-12-10 02:33:10|42672.2|42652.2|42674.3|42654.3|42674.3|42654.3|42669.7|42649.7|0
1733798000000|2024-12-10 02:33:20|42672.2|42652.2|42665.1|42645.1|42672.6|42652.6|42662.6|42642.6|3
1733798010000|2024-12-10 02:33:30|42664.7|42644.7|42660.1|42640.1|42665.1|42645.1|42660.1|42640.1|2
1733798020000|2024-12-10 02:33:40|42657.9|42637.9|42650.1|42630.1|42657.9|42637.9|42647.6|42627.6|4
1733798030000|2024-12-10 02:33:50|42649.7|42629.7|42645.4|42625.4|42650.1|42630.1|42645.4|42625.4|0
1733798040000|2024-12-10 02:34:00|42647.6|42627.6|42642.6|42622.6|42647.6|42627.6|42642.6|42622.6|0
1733798050000|2024-12-10 02:34:10|42642.9|42622.9|42645.4|42625.4|42647.6|42627.6|42642.6|42622.6|1
1733798060000|2024-12-10 02:34:20|42645.1|42625.1|42642.6|42622.6|42647.2|42627.2|42640.1|42620.1|5
1733798070000|2024-12-10 02:34:30|42640.4|42620.4|42647.6|42627.6|42652.2|42632.2|42640.1|42620.1|7
1733798080000|2024-12-10 02:34:40|42647.9|42627.9|42654.7|42634.7|42655.1|42635.1|42647.9|42627.9|5
1733798090000|2024-12-10 02:34:50|42652.6|42632.6|42652.6|42632.6|42654.7|42634.7|42650.1|42630.1|6
1733798100000|2024-12-10 02:35:00|42650.1|42630.1|42652.6|42632.6|42654.7|42634.7|42647.6|42627.6|8
1733798110000|2024-12-10 02:35:10|42654.7|42634.7|42654.7|42634.7|42657.2|42637.2|42652.6|42632.6|1
1733798120000|2024-12-10 02:35:20|42657.2|42637.2|42664.7|42644.7|42664.7|42644.7|42652.6|42632.6|1
1733798130000|2024-12-10 02:35:30|42662.6|42642.6|42667.2|42647.2|42667.6|42647.6|42662.2|42642.2|2
1733798140000|2024-12-10 02:35:40|42665.4|42645.4|42667.6|42647.6|42667.6|42647.6|42662.6|42642.6|2
1733798150000|2024-12-10 02:35:50|42665.1|42645.1|42657.6|42637.6|42667.6|42647.6|42657.6|42637.6|1
1733798160000|2024-12-10 02:36:00|42660.1|42640.1|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|1
1733798170000|2024-12-10 02:36:10|42662.2|42642.2|42660.1|42640.1|42662.6|42642.6|42660.1|42640.1|0
1733798180000|2024-12-10 02:36:20|42659.7|42639.7|42662.6|42642.6|42662.6|42642.6|42657.6|42637.6|1
1733798190000|2024-12-10 02:36:30|42665.1|42645.1|42664.7|42644.7|42667.6|42647.6|42662.6|42642.6|2
1733798200000|2024-12-10 02:36:40|42665.1|42645.1|42664.7|42644.7|42665.1|42645.1|42662.6|42642.6|0
1733798210000|2024-12-10 02:36:50|42665.1|42645.1|42665.1|42645.1|42665.1|42645.1|42662.6|42642.6|0
1733798220000|2024-12-10 02:37:00|42662.9|42642.9|42660.1|42640.1|42662.9|42642.9|42657.6|42637.6|8
1733798230000|2024-12-10 02:37:10|42657.9|42637.9|42645.1|42625.1|42662.2|42642.2|42645.1|42625.1|3
1733798240000|2024-12-10 02:37:20|42642.6|42622.6|42647.2|42627.2|42647.2|42627.2|42642.6|42622.6|5
1733798250000|2024-12-10 02:37:30|42647.6|42627.6|42650.1|42630.1|42650.1|42630.1|42642.6|42622.6|2
1733798260000|2024-12-10 02:37:40|42652.2|42632.2|42657.2|42637.2|42657.2|42637.2|42652.2|42632.2|0
1733798270000|2024-12-10 02:37:50|42654.7|42634.7|42652.6|42632.6|42654.7|42634.7|42650.1|42630.1|3
1733798280000|2024-12-10 02:38:00|42650.4|42630.4|42652.6|42632.6|42657.6|42637.6|42650.1|42630.1|2
1733798290000|2024-12-10 02:38:10|42650.1|42630.1|42650.1|42630.1|42650.1|42630.1|42645.4|42625.4|1
1733798300000|2024-12-10 02:38:20|42647.6|42627.6|42652.6|42632.6|42652.6|42632.6|42647.6|42627.6|0
1733798310000|2024-12-10 02:38:30|||||||||1
1733798320000|2024-12-10 02:38:40|42652.9|42632.9|42655.1|42635.1|42657.6|42637.6|42652.9|42632.9|0
1733798330000|2024-12-10 02:38:50|42652.6|42632.6|42655.1|42635.1|42655.1|42635.1|42652.6|42632.6|0
1733798340000|2024-12-10 02:39:00|42652.9|42632.9|42652.6|42632.6|42652.9|42632.9|42652.6|42632.6|1
1733798350000|2024-12-10 02:39:10|42650.1|42630.1|42652.6|42632.6|42652.6|42632.6|42650.1|42630.1|2
1733798360000|2024-12-10 02:39:20|42652.2|42632.2|42650.1|42630.1|42652.6|42632.6|42647.6|42627.6|0
1733798370000|2024-12-10 02:39:30|42652.2|42632.2|42652.6|42632.6|42655.1|42635.1|42652.2|42632.2|0
1733798380000|2024-12-10 02:39:40|42650.1|42630.1|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|5
1733798390000|2024-12-10 02:39:50|42652.2|42632.2|42650.1|42630.1|42655.1|42635.1|42650.1|42630.1|5
1733798400000|2024-12-10 02:40:00|42652.2|42632.2|42647.9|42627.9|42652.6|42632.6|42647.6|42627.6|2
1733798410000|2024-12-10 02:40:10|42649.7|42629.7|42647.6|42627.6|42650.1|42630.1|42645.1|42625.1|2
1733798420000|2024-12-10 02:40:20|42645.1|42625.1|42645.1|42625.1|42647.6|42627.6|42645.1|42625.1|0
1733798430000|2024-12-10 02:40:30|42642.6|42622.6|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|3
1733798440000|2024-12-10 02:40:40|42647.6|42627.6|42647.6|42627.6|42647.6|42627.6|42645.1|42625.1|2
1733798450000|2024-12-10 02:40:50|42649.7|42629.7|42654.3|42634.3|42656.5|42636.5|42649.7|42629.7|10
1733798460000|2024-12-10 02:41:00|42652.2|42632.2|42650.1|42630.1|42652.6|42632.6|42647.6|42627.6|1
1733798470000|2024-12-10 02:41:10|42647.6|42627.6|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|0
1733798480000|2024-12-10 02:41:20|42645.4|42625.4|42647.6|42627.6|42647.6|42627.6|42645.1|42625.1|1
1733798490000|2024-12-10 02:41:30|42645.4|42625.4|42647.6|42627.6|42647.9|42627.9|42645.1|42625.1|1
1733798500000|2024-12-10 02:41:40|42647.2|42627.2|42642.6|42622.6|42647.6|42627.6|42640.1|42620.1|3
1733798510000|2024-12-10 02:41:50|42645.1|42625.1|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|2
1733798520000|2024-12-10 02:42:00|42642.6|42622.6|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|1
1733798530000|2024-12-10 02:42:10|42637.9|42617.9|42642.6|42622.6|42644.7|42624.7|42637.9|42617.9|1
1733798540000|2024-12-10 02:42:20|42644.7|42624.7|42645.1|42625.1|42645.1|42625.1|42642.6|42622.6|0
1733798550000|2024-12-10 02:42:30|42649.3|42629.3|42651.5|42631.5|42651.5|42631.5|42649.3|42629.3|3
1733798560000|2024-12-10 02:42:40|42654|42634|42656.8|42636.8|42656.8|42636.8|42652.2|42632.2|1
1733798570000|2024-12-10 02:42:50|42654.7|42634.7|42654.3|42634.3|42656.8|42636.8|42652.2|42632.2|1
1733798580000|2024-12-10 02:43:00|42652.2|42632.2|42657.6|42637.6|42660.1|42640.1|42652.2|42632.2|2
1733798590000|2024-12-10 02:43:10|42655.4|42635.4|42657.6|42637.6|42657.6|42637.6|42655.1|42635.1|0
1733798600000|2024-12-10 02:43:20|42659.7|42639.7|42659.7|42639.7|42660.1|42640.1|42657.6|42637.6|1
1733798610000|2024-12-10 02:43:30|42660.1|42640.1|42660.1|42640.1|42662.6|42642.6|42657.6|42637.6|1
1733798620000|2024-12-10 02:43:40|42662.2|42642.2|42662.6|42642.6|42662.6|42642.6|42660.1|42640.1|1
1733798630000|2024-12-10 02:43:50|42659.7|42639.7|42657.6|42637.6|42659.7|42639.7|42657.6|42637.6|1
1733798640000|2024-12-10 02:44:00|42657.2|42637.2|42652.6|42632.6|42657.2|42637.2|42652.6|42632.6|3
1733798650000|2024-12-10 02:44:10|42647.6|42627.6|42645.1|42625.1|42647.6|42627.6|42642.6|42622.6|8
1733798660000|2024-12-10 02:44:20|42642.9|42622.9|42644.7|42624.7|42645.1|42625.1|42642.6|42622.6|1
1733798670000|2024-12-10 02:44:30|42645.1|42625.1|42640.1|42620.1|42645.1|42625.1|42640.1|42620.1|1
1733798680000|2024-12-10 02:44:40|42639.7|42619.7|42640.1|42620.1|42642.6|42622.6|42637.6|42617.6|2
1733798690000|2024-12-10 02:44:50|42637.9|42617.9|42640.1|42620.1|42640.4|42620.4|42637.6|42617.6|6
1733798700000|2024-12-10 02:45:00|42637.9|42617.9|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|0
1733798710000|2024-12-10 02:45:10|42640.4|42620.4|42637.6|42617.6|42642.6|42622.6|42637.6|42617.6|2
1733798720000|2024-12-10 02:45:20|42635.4|42615.4|42637.6|42617.6|42639.7|42619.7|42635.1|42615.1|1
1733798730000|2024-12-10 02:45:30|42637.2|42617.2|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|5
1733798740000|2024-12-10 02:45:40|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|0
1733798750000|2024-12-10 02:45:50|42637.2|42617.2|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|4
1733798760000|2024-12-10 02:46:00|42640.1|42620.1|42637.6|42617.6|42640.1|42620.1|42637.6|42617.6|2
1733798770000|2024-12-10 02:46:10|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|0
1733798780000|2024-12-10 02:46:20|42627.9|42607.9|42622.2|42602.2|42627.9|42607.9|42620.1|42600.1|10
1733798790000|2024-12-10 02:46:30|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|42617.6|42597.6|1
1733798800000|2024-12-10 02:46:40|42625.1|42605.1|42625.1|42605.1|42627.2|42607.2|42622.6|42602.6|6
1733798810000|2024-12-10 02:46:50|42622.9|42602.9|42627.6|42607.6|42627.6|42607.6|42622.6|42602.6|2
1733798820000|2024-12-10 02:47:00|42625.4|42605.4|42627.6|42607.6|42627.6|42607.6|42625.1|42605.1|1
1733798830000|2024-12-10 02:47:10|42629.7|42609.7|42632.6|42612.6|42637.6|42617.6|42629.7|42609.7|3
1733798840000|2024-12-10 02:47:20|42634.7|42614.7|42632.9|42612.9|42637.6|42617.6|42632.6|42612.6|5
1733798850000|2024-12-10 02:47:30|42632.6|42612.6|42635.1|42615.1|42637.6|42617.6|42632.6|42612.6|3
1733798860000|2024-12-10 02:47:40|42632.9|42612.9|42637.6|42617.6|42637.6|42617.6|42632.6|42612.6|4
1733798870000|2024-12-10 02:47:50|42635.1|42615.1|42637.6|42617.6|42637.6|42617.6|42632.6|42612.6|0
1733798880000|2024-12-10 02:48:00|42635.4|42615.4|42637.6|42617.6|42637.6|42617.6|42632.6|42612.6|8
1733798890000|2024-12-10 02:48:10|42640.1|42620.1|42644.7|42624.7|42644.7|42624.7|42640.1|42620.1|1
1733798900000|2024-12-10 02:48:20|42647.6|42627.6|42650.4|42630.4|42652.6|42632.6|42647.6|42627.6|6
1733798910000|2024-12-10 02:48:30|42650.1|42630.1|42647.6|42627.6|42650.1|42630.1|42647.6|42627.6|0
1733798920000|2024-12-10 02:48:40|42650.1|42630.1|42645.1|42625.1|42650.1|42630.1|42642.6|42622.6|10
1733798930000|2024-12-10 02:48:50|42644.7|42624.7|42635.5|42615.5|42644.7|42624.7|42635.5|42615.5|8
1733798940000|2024-12-10 02:49:00|42633|42613|42632.6|42612.6|42637.6|42617.6|42630.1|42610.1|6
1733798950000|2024-12-10 02:49:10|42630.1|42610.1|42637.6|42617.6|42637.6|42617.6|42630.1|42610.1|1
1733798960000|2024-12-10 02:49:20|42635.1|42615.1|42635.1|42615.1|42637.6|42617.6|42632.6|42612.6|6
1733798970000|2024-12-10 02:49:30|42637.2|42617.2|42637.6|42617.6|42637.6|42617.6|42635.1|42615.1|0
1733798990000|2024-12-10 02:49:50|42639.7|42619.7|42639.7|42619.7|42640.1|42620.1|42637.6|42617.6|6
1733799000000|2024-12-10 02:50:00|42640.1|42620.1|42642.2|42622.2|42644.4|42624.4|42640.1|42620.1|0
1733799010000|2024-12-10 02:50:10|42644.4|42624.4|42639.7|42619.7|42644.4|42624.4|42639.7|42619.7|2
1733799020000|2024-12-10 02:50:20|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42637.6|42617.6|3
1733799030000|2024-12-10 02:50:30|42640.1|42620.1|42642.6|42622.6|42642.6|42622.6|42640.1|42620.1|0
1733799040000|2024-12-10 02:50:40|42644.7|42624.7|42642.6|42622.6|42644.7|42624.7|42642.2|42622.2|7
1733799050000|2024-12-10 02:50:50|42640.5|42620.5|42637.6|42617.6|42640.5|42620.5|42635.5|42615.5|2
1733799060000|2024-12-10 02:51:00|42637.2|42617.2|42639.7|42619.7|42639.7|42619.7|42637.2|42617.2|2
1733799070000|2024-12-10 02:51:10|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|0
1733799080000|2024-12-10 02:51:20|42644|42624|42642.6|42622.6|42646.9|42626.9|42642.2|42622.2|1
1733799090000|2024-12-10 02:51:30|42642.2|42622.2|42635.1|42615.1|42642.2|42622.2|42632.6|42612.6|4
1733799100000|2024-12-10 02:51:40|42637.6|42617.6|42635.1|42615.1|42637.6|42617.6|42635.1|42615.1|0
1733799110000|2024-12-10 02:51:50|42633.3|42613.3|42630.5|42610.5|42633.3|42613.3|42628|42608|1
1733799120000|2024-12-10 02:52:00|42628.3|42608.3|42630.5|42610.5|42632.6|42612.6|42627.6|42607.6|1
1733799130000|2024-12-10 02:52:10|42632.6|42612.6|42627.6|42607.6|42632.6|42612.6|42625.1|42605.1|1
1733799140000|2024-12-10 02:52:20|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|42625.5|42605.5|0
1733799150000|2024-12-10 02:52:30|42623|42603|42622.6|42602.6|42623|42603|42620.5|42600.5|1
1733799160000|2024-12-10 02:52:40|42622.2|42602.2|42617.6|42597.6|42622.2|42602.2|42615.1|42595.1|0
1733799170000|2024-12-10 02:52:50|42615.1|42595.1|42620.1|42600.1|42622.2|42602.2|42615.1|42595.1|2
1733799180000|2024-12-10 02:53:00|42617.6|42597.6|42615.1|42595.1|42617.6|42597.6|42613|42593|2
1733799190000|2024-12-10 02:53:10|42613|42593|42615.5|42595.5|42617.6|42597.6|42613|42593|1
1733799200000|2024-12-10 02:53:20|42615.1|42595.1|42605.1|42585.1|42615.1|42595.1|42605.1|42585.1|6
1733799210000|2024-12-10 02:53:30|||||||||1
1733799230000|2024-12-10 02:53:50|42603|42583|42604.7|42584.7|42604.7|42584.7|42600.5|42580.5|5
1733799240000|2024-12-10 02:54:00|42605.1|42585.1|42615.1|42595.1|42617.2|42597.2|42605.1|42585.1|2
1733799250000|2024-12-10 02:54:10|42617.2|42597.2|42613|42593|42620.1|42600.1|42613|42593|5
1733799260000|2024-12-10 02:54:20|42615.1|42595.1|42613|42593|42615.5|42595.5|42610.8|42590.8|2
1733799270000|2024-12-10 02:54:30|42610.8|42590.8|42608.3|42588.3|42613|42593|42608.3|42588.3|1
1733799280000|2024-12-10 02:54:40|42608|42588|42608|42588|42608|42588|42605.8|42585.8|2
1733799290000|2024-12-10 02:54:50|42610.5|42590.5|42610.5|42590.5|42610.5|42590.5|42608|42588|5
1733799300000|2024-12-10 02:55:00|42612.6|42592.6|42610.5|42590.5|42613|42593|42610.5|42590.5|0
1733799310000|2024-12-10 02:55:10|42612.6|42592.6|42612.6|42592.6|42612.6|42592.6|42610.5|42590.5|2
1733799330000|2024-12-10 02:55:30|42610.5|42590.5|42612.6|42592.6|42612.6|42592.6|42610.5|42590.5|2
1733799340000|2024-12-10 02:55:40|42614.7|42594.7|42617.6|42597.6|42617.6|42597.6|42612.6|42592.6|2
1733799350000|2024-12-10 02:55:50|42618|42598|42622.6|42602.6|42622.6|42602.6|42618|42598|1
1733799360000|2024-12-10 02:56:00|42618|42598|42610.1|42590.1|42618|42598|42609.7|42589.7|7
1733799370000|2024-12-10 02:56:10|42610.5|42590.5|42607.6|42587.6|42612.6|42592.6|42607.6|42587.6|5
1733799380000|2024-12-10 02:56:20|42608|42588|42614.7|42594.7|42614.7|42594.7|42608|42588|3
1733799390000|2024-12-10 02:56:30|42612.6|42592.6|42610.1|42590.1|42615.1|42595.1|42610.1|42590.1|0
1733799400000|2024-12-10 02:56:40|42612.6|42592.6|42610.1|42590.1|42612.6|42592.6|42610.1|42590.1|0
1733799410000|2024-12-10 02:56:50|42612.2|42592.2|42612.6|42592.6|42612.6|42592.6|42612.2|42592.2|1
1733799420000|2024-12-10 02:57:00|42612.2|42592.2|42610.1|42590.1|42612.6|42592.6|42607.6|42587.6|3
1733799430000|2024-12-10 02:57:10|42607.6|42587.6|42607.6|42587.6|42612.6|42592.6|42607.6|42587.6|4
1733799440000|2024-12-10 02:57:20|42605.5|42585.5|42595.1|42575.1|42605.5|42585.5|42595.1|42575.1|8
1733799450000|2024-12-10 02:57:30|42597.6|42577.6|42595.1|42575.1|42597.6|42577.6|42595.1|42575.1|1
1733799460000|2024-12-10 02:57:40|42597.6|42577.6|42592.6|42572.6|42597.6|42577.6|42590.1|42570.1|8
1733799470000|2024-12-10 02:57:50|42592.2|42572.2|42590.1|42570.1|42592.2|42572.2|42590.1|42570.1|2
1733799480000|2024-12-10 02:58:00|42587.6|42567.6|42595.1|42575.1|42595.1|42575.1|42587.6|42567.6|9
1733799490000|2024-12-10 02:58:10|42597.2|42577.2|42602.6|42582.6|42602.6|42582.6|42595.1|42575.1|2
1733799500000|2024-12-10 02:58:20|42600.1|42580.1|42600.1|42580.1|42602.6|42582.6|42600.1|42580.1|2
1733799510000|2024-12-10 02:58:30|42602.2|42582.2|42602.6|42582.6|42602.6|42582.6|42600.1|42580.1|2
1733799520000|2024-12-10 02:58:40|42600.5|42580.5|42605.5|42585.5|42607.6|42587.6|42600.1|42580.1|1
1733799530000|2024-12-10 02:58:50|42607.2|42587.2|42610.1|42590.1|42610.1|42590.1|42605.1|42585.1|1
1733799540000|2024-12-10 02:59:00|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|42607.6|42587.6|0
1733799550000|2024-12-10 02:59:10|42605.1|42585.1|42610.1|42590.1|42612.2|42592.2|42605.1|42585.1|5
1733799560000|2024-12-10 02:59:20|42613|42593|42612.6|42592.6|42613|42593|42610.1|42590.1|4
1733799570000|2024-12-10 02:59:30|42613|42593|42612.6|42592.6|42617.6|42597.6|42612.6|42592.6|3
1733799580000|2024-12-10 02:59:40|42610.5|42590.5|42610.1|42590.1|42610.5|42590.5|42610.1|42590.1|2
1733799590000|2024-12-10 02:59:50|42612.2|42592.2|42610.1|42590.1|42612.2|42592.2|42607.6|42587.6|5
1733799600000|2024-12-10 03:00:00|42607.6|42587.6|42605.1|42585.1|42614.4|42594.4|42602.6|42582.6|11
1733799610000|2024-12-10 03:00:10|42607.6|42587.6|42605.1|42585.1|42610.1|42590.1|42605.1|42585.1|2
1733799620000|2024-12-10 03:00:20|42607.2|42587.2|42607.6|42587.6|42607.6|42587.6|42602.6|42582.6|2
1733799630000|2024-12-10 03:00:30|42609.7|42589.7|42612.6|42592.6|42617.2|42597.2|42609.7|42589.7|3
1733799640000|2024-12-10 03:00:40|42614.7|42594.7|42617.2|42597.2|42617.2|42597.2|42614.7|42594.7|1
1733799650000|2024-12-10 03:00:50|42619.4|42599.4|42619.7|42599.7|42619.7|42599.7|42617.2|42597.2|0
1733799660000|2024-12-10 03:01:00|42620.1|42600.1|42620.1|42600.1|42620.1|42600.1|42620.1|42600.1|0
1733799670000|2024-12-10 03:01:10|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|42622.6|42602.6|6
1733799690000|2024-12-10 03:01:30|42624.7|42604.7|42627.6|42607.6|42627.6|42607.6|42624.7|42604.7|1
1733799700000|2024-12-10 03:01:40|42625.1|42605.1|42622.6|42602.6|42625.1|42605.1|42622.6|42602.6|5
1733799710000|2024-12-10 03:01:50|42620.5|42600.5|42620.1|42600.1|42622.6|42602.6|42617.6|42597.6|0
1733799720000|2024-12-10 03:02:00|42617.6|42597.6|42615.5|42595.5|42622.6|42602.6|42615.5|42595.5|1
1733799730000|2024-12-10 03:02:10|42620.1|42600.1|42617.6|42597.6|42622.6|42602.6|42617.6|42597.6|0
1733799740000|2024-12-10 03:02:20|42615.5|42595.5|42615.1|42595.1|42615.5|42595.5|42615.1|42595.1|1
1733799750000|2024-12-10 03:02:30|42612.6|42592.6|42608|42588|42612.6|42592.6|42608|42588|0
1733799760000|2024-12-10 03:02:40|42610.1|42590.1|42607.6|42587.6|42612.6|42592.6|42607.6|42587.6|3
1733799770000|2024-12-10 03:02:50|42605.1|42585.1|42607.6|42587.6|42607.6|42587.6|42605.1|42585.1|2
1733799780000|2024-12-10 03:03:00|42609.8|42589.8|42610.1|42590.1|42612.6|42592.6|42609.8|42589.8|3
1733799790000|2024-12-10 03:03:10|42609.4|42589.4|42605.1|42585.1|42609.4|42589.4|42605.1|42585.1|1
1733799800000|2024-12-10 03:03:20|42603|42583|42590.1|42570.1|42603|42583|42590.1|42570.1|11
1733799810000|2024-12-10 03:03:30|42589.8|42569.8|42582.6|42562.6|42589.8|42569.8|42582.6|42562.6|5
1733799820000|2024-12-10 03:03:40|42582.3|42562.3|42580.1|42560.1|42582.6|42562.6|42579.8|42559.8|1
1733799830000|2024-12-10 03:03:50|42582.6|42562.6|42587.6|42567.6|42587.6|42567.6|42582.6|42562.6|1
1733799840000|2024-12-10 03:04:00|42585.1|42565.1|42580.5|42560.5|42585.1|42565.1|42580.1|42560.1|4
1733799850000|2024-12-10 03:04:10|42580.1|42560.1|42577.6|42557.6|42580.1|42560.1|42575.1|42555.1|9
1733799860000|2024-12-10 03:04:20|42575.5|42555.5|42575.1|42555.1|42577.6|42557.6|42572.6|42552.6|1
1733799870000|2024-12-10 03:04:30|42575.5|42555.5|42585.1|42565.1|42585.1|42565.1|42575.5|42555.5|5
1733799880000|2024-12-10 03:04:40|42583|42563|42582.3|42562.3|42585.1|42565.1|42580.1|42560.1|2
1733799890000|2024-12-10 03:04:50|42582.6|42562.6|42578|42558|42582.6|42562.6|42575.1|42555.1|13
1733799900000|2024-12-10 03:05:00|42577.6|42557.6|42580.5|42560.5|42585.1|42565.1|42577.6|42557.6|3
1733799910000|2024-12-10 03:05:10|42578|42558|42577.6|42557.6|42578|42558|42575.1|42555.1|4
1733799920000|2024-12-10 03:05:20|42575.1|42555.1|42577.6|42557.6|42577.6|42557.6|42575.1|42555.1|3
1733799930000|2024-12-10 03:05:30|||||||||1
1733799940000|2024-12-10 03:05:40|42582.6|42562.6|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|8
1733799950000|2024-12-10 03:05:50|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|4
1733799960000|2024-12-10 03:06:00|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|7
1733799970000|2024-12-10 03:06:10|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|42575.1|42555.1|4
1733799980000|2024-12-10 03:06:20|42577.3|42557.3|42572.6|42552.6|42577.6|42557.6|42572.6|42552.6|24
1733799990000|2024-12-10 03:06:30|42572.3|42552.3|42570.1|42550.1|42572.6|42552.6|42570.1|42550.1|4
1733800000000|2024-12-10 03:06:40|42572.6|42552.6|42572.6|42552.6|42572.6|42552.6|42567.6|42547.6|4
1733800010000|2024-12-10 03:06:50|42568.4|42548.4|42572.6|42552.6|42572.6|42552.6|42567.6|42547.6|3
1733800020000|2024-12-10 03:07:00|42570.1|42550.1|42575.1|42555.1|42575.1|42555.1|42570.1|42550.1|4
1733800030000|2024-12-10 03:07:10|42575.5|42555.5|42575.5|42555.5|42580.1|42560.1|42575.5|42555.5|1
1733800040000|2024-12-10 03:07:20|42573|42553|42572.6|42552.6|42575.1|42555.1|42572.6|42552.6|7
1733800050000|2024-12-10 03:07:30|42570.1|42550.1|42567.6|42547.6|42572.6|42552.6|42567.6|42547.6|7
1733800060000|2024-12-10 03:07:40|42571.9|42551.9|42570.1|42550.1|42572.6|42552.6|42567.6|42547.6|1
1733800070000|2024-12-10 03:07:50|42572.6|42552.6|42567.6|42547.6|42572.6|42552.6|42567.6|42547.6|0
1733800080000|2024-12-10 03:08:00|42570.1|42550.1|42577.6|42557.6|42580.1|42560.1|42570.1|42550.1|11
1733800090000|2024-12-10 03:08:10|42579.8|42559.8|42582.6|42562.6|42585.1|42565.1|42577.6|42557.6|1
1733800100000|2024-12-10 03:08:20|42585.1|42565.1|42582.6|42562.6|42585.1|42565.1|42580.1|42560.1|3
1733800110000|2024-12-10 03:08:30|42582.3|42562.3|42582.6|42562.6|42585.1|42565.1|42580.1|42560.1|1
1733800120000|2024-12-10 03:08:40|42580.1|42560.1|42582.6|42562.6|42585.1|42565.1|42580.1|42560.1|0
1733800130000|2024-12-10 03:08:50|42580.1|42560.1|42580.1|42560.1|42582.6|42562.6|42577.6|42557.6|1
1733800140000|2024-12-10 03:09:00|42578|42558|42582.6|42562.6|42582.6|42562.6|42577.6|42557.6|2
1733800150000|2024-12-10 03:09:10|42584.8|42564.8|42582.6|42562.6|42585.1|42565.1|42582.6|42562.6|0
1733800160000|2024-12-10 03:09:20|42584.8|42564.8|42587.6|42567.6|42587.6|42567.6|42584.8|42564.8|1
1733800170000|2024-12-10 03:09:30|42589.8|42569.8|42590.1|42570.1|42590.1|42570.1|42587.6|42567.6|1
1733800180000|2024-12-10 03:09:40|42592.3|42572.3|42595.1|42575.1|42597.6|42577.6|42592.3|42572.3|0
1733800190000|2024-12-10 03:09:50|42593|42573|42588|42568|42593|42573|42587.6|42567.6|13
1733800200000|2024-12-10 03:10:00|42587.6|42567.6|42587.6|42567.6|42590.1|42570.1|42587.6|42567.6|2
1733800220000|2024-12-10 03:10:20|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|42585.1|42565.1|1
1733800230000|2024-12-10 03:10:30|42582.6|42562.6|42585.1|42565.1|42585.1|42565.1|42582.6|42562.6|2
1733800240000|2024-12-10 03:10:40|42587.6|42567.6|42585.1|42565.1|42587.6|42567.6|42582.6|42562.6|7
1733800250000|2024-12-10 03:10:50|42583|42563|42582.6|42562.6|42583|42563|42582.6|42562.6|0
1733800260000|2024-12-10 03:11:00|42583|42563|42582.6|42562.6|42585.1|42565.1|42580.1|42560.1|3
1733800270000|2024-12-10 03:11:10|42585.1|42565.1|42587.6|42567.6|42587.6|42567.6|42585.1|42565.1|0
1733800290000|2024-12-10 03:11:30|42590.1|42570.1|42585.1|42565.1|42590.1|42570.1|42585.1|42565.1|2
1733800300000|2024-12-10 03:11:40|42587.6|42567.6|42590.1|42570.1|42590.1|42570.1|42585.1|42565.1|3
1733800310000|2024-12-10 03:11:50|42587.6|42567.6|42590.1|42570.1|42590.1|42570.1|42587.6|42567.6|0
1733800320000|2024-12-10 03:12:00|42588|42568|42590.1|42570.1|42590.1|42570.1|42585.1|42565.1|4
1733800330000|2024-12-10 03:12:10|42588|42568|42587.6|42567.6|42588|42568|42585.1|42565.1|1
1733800350000|2024-12-10 03:12:30|42585.5|42565.5|42582.6|42562.6|42585.5|42565.5|42582.6|42562.6|1
1733800360000|2024-12-10 03:12:40|42580.5|42560.5|42580.1|42560.1|42580.5|42560.5|42580.1|42560.1|0
1733800370000|2024-12-10 03:12:50|42582.6|42562.6|42585.1|42565.1|42585.1|42565.1|42582.6|42562.6|3
1733800380000|2024-12-10 03:13:00|42583|42563|42580.1|42560.1|42585.1|42565.1|42579.8|42559.8|2
1733800390000|2024-12-10 03:13:10|42582.3|42562.3|42580.5|42560.5|42582.6|42562.6|42577.6|42557.6|0
1733800400000|2024-12-10 03:13:20|42577.6|42557.6|42582.6|42562.6|42582.6|42562.6|42577.6|42557.6|0
1733800410000|2024-12-10 03:13:30|42580.1|42560.1|42582.6|42562.6|42582.6|42562.6|42580.1|42560.1|0
1733800420000|2024-12-10 03:13:40|42585.1|42565.1|42583|42563|42587.6|42567.6|42582.6|42562.6|7
1733800430000|2024-12-10 03:13:50|42582.6|42562.6|42587.6|42567.6|42587.6|42567.6|42582.6|42562.6|2
1733800440000|2024-12-10 03:14:00|42587.3|42567.3|42585.1|42565.1|42587.6|42567.6|42582.6|42562.6|1
1733800450000|2024-12-10 03:14:10|42582.6|42562.6|42580.1|42560.1|42582.6|42562.6|42580.1|42560.1|0
1733800460000|2024-12-10 03:14:20|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|42577.6|42557.6|2
1733800470000|2024-12-10 03:14:30|42575.5|42555.5|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|1
1733800480000|2024-12-10 03:14:40|42577.6|42557.6|42575.1|42555.1|42577.6|42557.6|42575.1|42555.1|0
1733800490000|2024-12-10 03:14:50|42577.6|42557.6|42575.5|42555.5|42577.6|42557.6|42575.1|42555.1|2
1733800500000|2024-12-10 03:15:00|42577.6|42557.6|42580.1|42560.1|42580.1|42560.1|42575.5|42555.5|1
1733800510000|2024-12-10 03:15:10|42577.6|42557.6|42580.1|42560.1|42582.6|42562.6|42577.6|42557.6|0
1733800520000|2024-12-10 03:15:20|42582.6|42562.6|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|1
1733800530000|2024-12-10 03:15:30|42582.6|42562.6|42580.1|42560.1|42582.6|42562.6|42578|42558|3
1733800540000|2024-12-10 03:15:40|42578|42558|42578|42558|42580.1|42560.1|42577.6|42557.6|1
1733800550000|2024-12-10 03:15:50|42579.8|42559.8|42577.6|42557.6|42582.6|42562.6|42577.6|42557.6|0
1733800560000|2024-12-10 03:16:00|42575.5|42555.5|42570.9|42550.9|42575.5|42555.5|42570.9|42550.9|3
1733800570000|2024-12-10 03:16:10|42567.6|42547.6|42562.6|42542.6|42567.6|42547.6|42562.6|42542.6|26
1733800580000|2024-12-10 03:16:20|42560.1|42540.1|42562.6|42542.6|42562.6|42542.6|42560.1|42540.1|6
1733800590000|2024-12-10 03:16:30|42565.1|42545.1|42565.1|42545.1|42565.1|42545.1|42562.6|42542.6|2
1733800600000|2024-12-10 03:16:40|42567.6|42547.6|42569.8|42549.8|42572.6|42552.6|42567.6|42547.6|2
1733800610000|2024-12-10 03:16:50|42570.1|42550.1|42567.6|42547.6|42572.6|42552.6|42567.6|42547.6|1
1733800620000|2024-12-10 03:17:00|42570.1|42550.1|42565.1|42545.1|42570.1|42550.1|42565.1|42545.1|2
1733800630000|2024-12-10 03:17:10|42563|42543|42562.6|42542.6|42563|42543|42562.6|42542.6|3
1733800640000|2024-12-10 03:17:20|42565.1|42545.1|42562.6|42542.6|42565.1|42545.1|42560.1|42540.1|3
1733800650000|2024-12-10 03:17:30|42560.5|42540.5|42562.6|42542.6|42562.6|42542.6|42560.5|42540.5|0
1733800660000|2024-12-10 03:17:40|42560.1|42540.1|42560.1|42540.1|42560.5|42540.5|42557.6|42537.6|0
1733800670000|2024-12-10 03:17:50|42558|42538|42557.6|42537.6|42560.1|42540.1|42557.6|42537.6|0
1733800680000|2024-12-10 03:18:00|42552.6|42532.6|42542.6|42522.6|42552.6|42532.6|42542.6|42522.6|34
1733800690000|2024-12-10 03:18:10|42545.5|42525.5|42545.1|42525.1|42547.6|42527.6|42545.1|42525.1|3
1733800700000|2024-12-10 03:18:20|42547.3|42527.3|42542.6|42522.6|42547.6|42527.6|42542.6|42522.6|7
1733800710000|2024-12-10 03:18:30|42540.5|42520.5|42538|42518|42540.5|42520.5|42538|42518|14
1733800720000|2024-12-10 03:18:40|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|42542.6|42522.6|3
1733800730000|2024-12-10 03:18:50|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|42545.1|42525.1|1
1733800740000|2024-12-10 03:19:00|42547.3|42527.3|42550.5|42530.5|42552.6|42532.6|42547.3|42527.3|11
1733800750000|2024-12-10 03:19:10|42552.6|42532.6|42555.2|42535.2|42555.2|42535.2|42550.1|42530.1|6
1733800760000|2024-12-10 03:19:20|42552.7|42532.7|42547.7|42527.7|42552.7|42532.7|42545.5|42525.5|16
1733800770000|2024-12-10 03:19:30|42545.2|42525.2|42547.7|42527.7|42547.7|42527.7|42545.2|42525.2|5
1733800780000|2024-12-10 03:19:40|42547.3|42527.3|42547.7|42527.7|42547.7|42527.7|42547.3|42527.3|5
1733800790000|2024-12-10 03:19:50|42550.2|42530.2|42552.7|42532.7|42552.7|42532.7|42550.2|42530.2|9
1733800800000|2024-12-10 03:20:00|42550.2|42530.2|42552.3|42532.3|42552.7|42532.7|42547.7|42527.7|8
1733800810000|2024-12-10 03:20:10|42552.7|42532.7|42552.7|42532.7|42555.2|42535.2|42550.2|42530.2|13
1733800820000|2024-12-10 03:20:20|42555.2|42535.2|42555.2|42535.2|42555.2|42535.2|42555.2|42535.2|8
1733800830000|2024-12-10 03:20:30|42557.3|42537.3|42564.8|42544.8|42564.8|42544.8|42557.3|42537.3|1
1733800840000|2024-12-10 03:20:40|42562.7|42542.7|42570.2|42550.2|42570.2|42550.2|42562.7|42542.7|0
1733800850000|2024-12-10 03:20:50|42575.2|42555.2|42575.2|42555.2|42577.7|42557.7|42575.2|42555.2|2
1733800860000|2024-12-10 03:21:00|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42577.7|42557.7|2
1733800870000|2024-12-10 03:21:10|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42577.7|42557.7|3
1733800880000|2024-12-10 03:21:20|42580.5|42560.5|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|3
1733800890000|2024-12-10 03:21:30|42584.8|42564.8|42582.3|42562.3|42584.8|42564.8|42582.3|42562.3|3
1733800900000|2024-12-10 03:21:40|42582.7|42562.7|42580.2|42560.2|42582.7|42562.7|42577.7|42557.7|2
1733800910000|2024-12-10 03:21:50|42577.7|42557.7|42580.2|42560.2|42580.2|42560.2|42577.7|42557.7|2
1733800920000|2024-12-10 03:22:00|42579.8|42559.8|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|1
1733800930000|2024-12-10 03:22:10|42579.8|42559.8|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|3
1733800940000|2024-12-10 03:22:20|42577.3|42557.3|42577.7|42557.7|42577.7|42557.7|42575.2|42555.2|1
1733800960000|2024-12-10 03:22:40|42579.8|42559.8|42582.3|42562.3|42582.3|42562.3|42579.8|42559.8|1
1733800980000|2024-12-10 03:23:00|42584.4|42564.4|42575.5|42555.5|42584.8|42564.8|42575.5|42555.5|4
1733800990000|2024-12-10 03:23:10|42577.7|42557.7|42582.3|42562.3|42582.3|42562.3|42575.5|42555.5|3
1733801000000|2024-12-10 03:23:20|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42584.8|42564.8|3
1733801010000|2024-12-10 03:23:30|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42587.3|42567.3|1
1733801020000|2024-12-10 03:23:40|42587.7|42567.7|42589.8|42569.8|42589.8|42569.8|42587.3|42567.3|2
1733801030000|2024-12-10 03:23:50|42587.3|42567.3|42589.8|42569.8|42589.8|42569.8|42587.3|42567.3|0
1733801040000|2024-12-10 03:24:00|42590.2|42570.2|42587.3|42567.3|42592.3|42572.3|42587.3|42567.3|1
1733801050000|2024-12-10 03:24:10|42589.8|42569.8|42589.8|42569.8|42589.8|42569.8|42587.3|42567.3|2
1733801060000|2024-12-10 03:24:20|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|42587.3|42567.3|0
1733801070000|2024-12-10 03:24:30|||||||||1
1733801080000|2024-12-10 03:24:40|42585.2|42565.2|42584.8|42564.8|42587.3|42567.3|42584.8|42564.8|57
1733801090000|2024-12-10 03:24:50|42586.9|42566.9|42587.3|42567.3|42587.3|42567.3|42586.9|42566.9|3
1733801100000|2024-12-10 03:25:00|42585.2|42565.2|42582.3|42562.3|42585.2|42565.2|42579.8|42559.8|2
1733801110000|2024-12-10 03:25:10|42579.8|42559.8|42582.3|42562.3|42584.8|42564.8|42579.8|42559.8|2
1733801120000|2024-12-10 03:25:20|42584.4|42564.4|42580.2|42560.2|42584.8|42564.8|42578|42558|0
1733801130000|2024-12-10 03:25:30|42577.7|42557.7|42574.8|42554.8|42579.8|42559.8|42574.8|42554.8|1
1733801140000|2024-12-10 03:25:40|||||||||4
1733801150000|2024-12-10 03:25:50|||||||||1
1733801160000|2024-12-10 03:26:00|42572.7|42552.7|42567.7|42547.7|42572.7|42552.7|42565.9|42545.9|8
1733801170000|2024-12-10 03:26:10|42565.5|42545.5|42567.3|42547.3|42567.7|42547.7|42565.2|42545.2|0
1733801180000|2024-12-10 03:26:20|42565.5|42545.5|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|0
1733801190000|2024-12-10 03:26:30|42569.8|42549.8|42572.3|42552.3|42572.3|42552.3|42567.3|42547.3|5
1733801200000|2024-12-10 03:26:40|42570.2|42550.2|42576.6|42556.6|42576.6|42556.6|42569.8|42549.8|19
1733801210000|2024-12-10 03:26:50|42574.4|42554.4|42569.8|42549.8|42574.4|42554.4|42569.8|42549.8|46
1733801220000|2024-12-10 03:27:00|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42564.8|42544.8|3
1733801230000|2024-12-10 03:27:10|42566.6|42546.6|42564.4|42544.4|42566.6|42546.6|42564.4|42544.4|2
1733801240000|2024-12-10 03:27:20|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|42567.3|42547.3|7
1733801250000|2024-12-10 03:27:30|||||||||3
1733801260000|2024-12-10 03:27:40|42569.4|42549.4|42572.3|42552.3|42572.3|42552.3|42569.4|42549.4|3
1733801270000|2024-12-10 03:27:50|42577.3|42557.3|42584.8|42564.8|42584.8|42564.8|42577.3|42557.3|3
1733801280000|2024-12-10 03:28:00|42582.3|42562.3|42587.3|42567.3|42587.3|42567.3|42582.3|42562.3|2
1733801290000|2024-12-10 03:28:10|42589.8|42569.8|42585.9|42565.9|42597.3|42577.3|42585.5|42565.5|30
1733801300000|2024-12-10 03:28:20|42585.2|42565.2|42582.3|42562.3|42585.2|42565.2|42579.8|42559.8|16
1733801310000|2024-12-10 03:28:30|42579.8|42559.8|42577.3|42557.3|42579.8|42559.8|42577.3|42557.3|0
1733801320000|2024-12-10 03:28:40|42574.8|42554.8|42572.7|42552.7|42577.3|42557.3|42572.7|42552.7|1
1733801330000|2024-12-10 03:28:50|42577.3|42557.3|42574.8|42554.8|42577.3|42557.3|42574.8|42554.8|5
1733801340000|2024-12-10 03:29:00|42572.3|42552.3|42574.4|42554.4|42574.4|42554.4|42572.3|42552.3|6
1733801350000|2024-12-10 03:29:10|42574.8|42554.8|42572.3|42552.3|42575.2|42555.2|42572.3|42552.3|9
1733801360000|2024-12-10 03:29:20|42574.8|42554.8|42577.3|42557.3|42577.3|42557.3|42572.7|42552.7|30
1733801370000|2024-12-10 03:29:30|42575.2|42555.2|42572.7|42552.7|42575.2|42555.2|42572.7|42552.7|7
1733801380000|2024-12-10 03:29:40|42574.8|42554.8|42577.3|42557.3|42577.3|42557.3|42574.8|42554.8|2
1733801390000|2024-12-10 03:29:50|42577.7|42557.7|42572.7|42552.7|42577.7|42557.7|42572.7|42552.7|3
1733801400000|2024-12-10 03:30:00|42570.5|42550.5|42575.2|42555.2|42575.2|42555.2|42570.5|42550.5|6
1733801410000|2024-12-10 03:30:10|42577.3|42557.3|42568|42548|42579.8|42559.8|42568|42548|3
1733801420000|2024-12-10 03:30:20|42565.9|42545.9|42560.2|42540.2|42568|42548|42560.2|42540.2|5
1733801430000|2024-12-10 03:30:30|42557.7|42537.7|42552.7|42532.7|42557.7|42537.7|42552.7|42532.7|4
1733801440000|2024-12-10 03:30:40|42552.3|42532.3|42542.7|42522.7|42552.7|42532.7|42540.2|42520.2|26
1733801450000|2024-12-10 03:30:50|42540.2|42520.2|42544.8|42524.8|42544.8|42524.8|42540.2|42520.2|4
1733801460000|2024-12-10 03:31:00|42545.2|42525.2|42547.7|42527.7|42547.7|42527.7|42540.2|42520.2|12
1733801470000|2024-12-10 03:31:10|42545.5|42525.5|42555.2|42535.2|42555.2|42535.2|42545.2|42525.2|3
1733801480000|2024-12-10 03:31:20|42557.7|42537.7|42555.2|42535.2|42560.2|42540.2|42555.2|42535.2|5
1733801490000|2024-12-10 03:31:30|42553|42533|42540.2|42520.2|42555.2|42535.2|42540.2|42520.2|9
1733801500000|2024-12-10 03:31:40|||||||||3
1733801510000|2024-12-10 03:31:50|42542.3|42522.3|42542.7|42522.7|42542.7|42522.7|42540.2|42520.2|0
1733801520000|2024-12-10 03:32:00|42540.5|42520.5|42530.5|42510.5|42542.7|42522.7|42530.5|42510.5|15
1733801530000|2024-12-10 03:32:10|42532.7|42512.7|42532.7|42512.7|42532.7|42512.7|42527.7|42507.7|19
1733801540000|2024-12-10 03:32:20|42535.2|42515.2|42530.5|42510.5|42535.2|42515.2|42530.2|42510.2|15
1733801550000|2024-12-10 03:32:30|42530.2|42510.2|42532.7|42512.7|42535.2|42515.2|42530.2|42510.2|1
1733801560000|2024-12-10 03:32:40|42534.8|42514.8|42540.2|42520.2|42540.2|42520.2|42532.7|42512.7|2
1733801570000|2024-12-10 03:32:50|42542.7|42522.7|42537.7|42517.7|42542.7|42522.7|42537.7|42517.7|1
1733801580000|2024-12-10 03:33:00|42539.8|42519.8|42537.7|42517.7|42540.2|42520.2|42537.7|42517.7|7
1733801590000|2024-12-10 03:33:10|42538|42518|42540.2|42520.2|42542.7|42522.7|42538|42518|1
1733801600000|2024-12-10 03:33:20|42542.7|42522.7|42540.2|42520.2|42542.7|42522.7|42540.2|42520.2|32
1733801610000|2024-12-10 03:33:30|42537.7|42517.7|42542.7|42522.7|42542.7|42522.7|42537.7|42517.7|1
1733801620000|2024-12-10 03:33:40|||||||||1
1733801630000|2024-12-10 03:33:50|||||||||1
1733801640000|2024-12-10 03:34:00|42540.5|42520.5|42542.7|42522.7|42544.8|42524.8|42537.7|42517.7|5
1733801650000|2024-12-10 03:34:10|42544.8|42524.8|42547.7|42527.7|42547.7|42527.7|42544.8|42524.8|0
1733801660000|2024-12-10 03:34:20|42548|42528|42549.8|42529.8|42550.2|42530.2|42547.7|42527.7|0
1733801670000|2024-12-10 03:34:30|42550.2|42530.2|42550.2|42530.2|42550.2|42530.2|42547.7|42527.7|0
1733801680000|2024-12-10 03:34:40|42552.7|42532.7|42562.3|42542.3|42562.3|42542.3|42552.7|42532.7|4
1733801690000|2024-12-10 03:34:50|42559.8|42539.8|42564.8|42544.8|42564.8|42544.8|42559.8|42539.8|6
1733801700000|2024-12-10 03:35:00|42562.3|42542.3|42562.7|42542.7|42562.7|42542.7|42559.8|42539.8|3
1733801710000|2024-12-10 03:35:10|42564.8|42544.8|42560.2|42540.2|42564.8|42544.8|42560.2|42540.2|8
1733801720000|2024-12-10 03:35:20|42557.7|42537.7|42553|42533|42557.7|42537.7|42553|42533|13
1733801730000|2024-12-10 03:35:30|42555.2|42535.2|42555.2|42535.2|42557.7|42537.7|42552.7|42532.7|1
1733801740000|2024-12-10 03:35:40|42557.7|42537.7|42552.7|42532.7|42557.7|42537.7|42552.7|42532.7|2
1733801750000|2024-12-10 03:35:50|42554.8|42534.8|42552.7|42532.7|42554.8|42534.8|42552.7|42532.7|2
1733801760000|2024-12-10 03:36:00|42557.3|42537.3|42554.8|42534.8|42557.3|42537.3|42552.7|42532.7|2
1733801770000|2024-12-10 03:36:10|42552.7|42532.7|42555.2|42535.2|42555.2|42535.2|42552.7|42532.7|1
1733801780000|2024-12-10 03:36:20|42557.3|42537.3|42557.7|42537.7|42557.7|42537.7|42552.7|42532.7|0
1733801790000|2024-12-10 03:36:30|42560.2|42540.2|42565.2|42545.2|42565.2|42545.2|42560.2|42540.2|0
1733801800000|2024-12-10 03:36:40|42567.3|42547.3|42567.7|42547.7|42567.7|42547.7|42567.3|42547.3|1
1733801810000|2024-12-10 03:36:50|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|42570.2|42550.2|3
1733801820000|2024-12-10 03:37:00|42567.7|42547.7|42562.7|42542.7|42567.7|42547.7|42562.7|42542.7|6
1733801830000|2024-12-10 03:37:10|42565.2|42545.2|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|4
1733801840000|2024-12-10 03:37:20|42570.2|42550.2|42567.7|42547.7|42570.2|42550.2|42567.7|42547.7|0
1733801850000|2024-12-10 03:37:30|42565.2|42545.2|42562.7|42542.7|42565.2|42545.2|42562.7|42542.7|2
1733801860000|2024-12-10 03:37:40|42560.2|42540.2|42560.6|42540.6|42562.7|42542.7|42560.2|42540.2|2
1733801870000|2024-12-10 03:37:50|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|0
1733801890000|2024-12-10 03:38:10|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|4
1733801900000|2024-12-10 03:38:20|42558.1|42538.1|42562.7|42542.7|42562.7|42542.7|42558.1|42538.1|2
1733801910000|2024-12-10 03:38:30|42564.8|42544.8|42567.7|42547.7|42570.2|42550.2|42564.8|42544.8|2
1733801920000|2024-12-10 03:38:40|42569.8|42549.8|42567.7|42547.7|42569.8|42549.8|42567.7|42547.7|0
1733801930000|2024-12-10 03:38:50|42567.3|42547.3|42565.2|42545.2|42567.3|42547.3|42565.2|42545.2|1
1733801940000|2024-12-10 03:39:00|42563.1|42543.1|42565.2|42545.2|42567.7|42547.7|42563.1|42543.1|1
1733801950000|2024-12-10 03:39:10|42563.1|42543.1|42562.7|42542.7|42564.8|42544.8|42562.7|42542.7|0
1733801960000|2024-12-10 03:39:20|42560.6|42540.6|42560.2|42540.2|42560.6|42540.6|42560.2|42540.2|0
1733801970000|2024-12-10 03:39:30|||||||||7
1733801980000|2024-12-10 03:39:40|42557.7|42537.7|42555.2|42535.2|42557.7|42537.7|42555.2|42535.2|3
1733801990000|2024-12-10 03:39:50|42552.7|42532.7|42552.7|42532.7|42552.7|42532.7|42552.7|42532.7|6
1733802000000|2024-12-10 03:40:00|42550.2|42530.2|42549.8|42529.8|42550.2|42530.2|42549.8|42529.8|1
1733802010000|2024-12-10 03:40:10|42547.7|42527.7|42554.8|42534.8|42554.8|42534.8|42547.7|42527.7|1
1733802020000|2024-12-10 03:40:20|42557|42537|42557.3|42537.3|42557.3|42537.3|42554.8|42534.8|1
1733802030000|2024-12-10 03:40:30|42557.7|42537.7|42555.6|42535.6|42557.7|42537.7|42555.6|42535.6|1
1733802040000|2024-12-10 03:40:40|42557.7|42537.7|42555.6|42535.6|42557.7|42537.7|42555.6|42535.6|0
1733802050000|2024-12-10 03:40:50|42557.7|42537.7|42560.2|42540.2|42560.2|42540.2|42557.7|42537.7|0
1733802060000|2024-12-10 03:41:00|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|2
1733802070000|2024-12-10 03:41:10|42565.2|42545.2|42565.6|42545.6|42567.7|42547.7|42565.2|42545.2|0
1733802080000|2024-12-10 03:41:20|42565.2|42545.2|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|0
1733802090000|2024-12-10 03:41:30|42565.6|42545.6|42565.2|42545.2|42570.2|42550.2|42565.2|42545.2|0
1733802100000|2024-12-10 03:41:40|42567.7|42547.7|42570.2|42550.2|42570.2|42550.2|42565.2|42545.2|1
1733802120000|2024-12-10 03:42:00|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42565.2|42545.2|1
1733802130000|2024-12-10 03:42:10|42565.6|42545.6|42565.2|42545.2|42567.3|42547.3|42565.2|42545.2|0
1733802140000|2024-12-10 03:42:20|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42557.7|42537.7|2
1733802150000|2024-12-10 03:42:30|42562.3|42542.3|42562.7|42542.7|42562.7|42542.7|42560.2|42540.2|0
1733802170000|2024-12-10 03:42:50|42560.2|42540.2|42559.8|42539.8|42560.2|42540.2|42557.7|42537.7|1
1733802180000|2024-12-10 03:43:00|42557.7|42537.7|42555.2|42535.2|42557.7|42537.7|42555.2|42535.2|0
1733802190000|2024-12-10 03:43:10|42557.7|42537.7|42557.7|42537.7|42557.7|42537.7|42555.2|42535.2|0
1733802200000|2024-12-10 03:43:20|42557.3|42537.3|42555.2|42535.2|42557.7|42537.7|42555.2|42535.2|1
1733802210000|2024-12-10 03:43:30|42557.3|42537.3|42555.2|42535.2|42557.7|42537.7|42555.2|42535.2|0
1733802220000|2024-12-10 03:43:40|42553.1|42533.1|42555.2|42535.2|42555.2|42535.2|42552.7|42532.7|2
1733802230000|2024-12-10 03:43:50|42557.3|42537.3|42555.2|42535.2|42557.7|42537.7|42555.2|42535.2|0
1733802240000|2024-12-10 03:44:00|42552.7|42532.7|42552.7|42532.7|42552.7|42532.7|42552.7|42532.7|0
1733802260000|2024-12-10 03:44:20|42552.3|42532.3|42552.7|42532.7|42552.7|42532.7|42550.2|42530.2|2
1733802270000|2024-12-10 03:44:30|42554.8|42534.8|42557.7|42537.7|42557.7|42537.7|42554.8|42534.8|0
1733802290000|2024-12-10 03:44:50|42557.3|42537.3|42554.8|42534.8|42557.3|42537.3|42552.7|42532.7|4
1733802300000|2024-12-10 03:45:00|42555.2|42535.2|42557.7|42537.7|42557.7|42537.7|42555.2|42535.2|0
1733802310000|2024-12-10 03:45:10|42557.3|42537.3|42557.7|42537.7|42557.7|42537.7|42555.2|42535.2|1
1733802320000|2024-12-10 03:45:20|42555.2|42535.2|42557.7|42537.7|42557.7|42537.7|42555.2|42535.2|1
1733802330000|2024-12-10 03:45:30|||||||||2
1733802340000|2024-12-10 03:45:40|42559.8|42539.8|42560.2|42540.2|42560.2|42540.2|42559.8|42539.8|1
1733802350000|2024-12-10 03:45:50|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|0
1733802360000|2024-12-10 03:46:00|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|42567.7|42547.7|1
1733802370000|2024-12-10 03:46:10|42568.1|42548.1|42580.2|42560.2|42580.2|42560.2|42568.1|42548.1|5
1733802380000|2024-12-10 03:46:20|||||||||1
1733802390000|2024-12-10 03:46:30|42582.7|42562.7|42587.3|42567.3|42587.3|42567.3|42582.7|42562.7|12
1733802410000|2024-12-10 03:46:50|42589.5|42569.5|42592.7|42572.7|42592.7|42572.7|42589.5|42569.5|1
1733802420000|2024-12-10 03:47:00|42595.2|42575.2|42599.5|42579.5|42599.5|42579.5|42595.2|42575.2|3
1733802430000|2024-12-10 03:47:10|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|42597.3|42577.3|1
1733802440000|2024-12-10 03:47:20|42594.8|42574.8|42594.8|42574.8|42594.8|42574.8|42592.7|42572.7|0
1733802450000|2024-12-10 03:47:30|42592.7|42572.7|42592.3|42572.3|42592.7|42572.7|42592.3|42572.3|0
1733802460000|2024-12-10 03:47:40|42594.5|42574.5|42594.5|42574.5|42594.5|42574.5|42592|42572|0
1733802470000|2024-12-10 03:47:50|42592|42572|42594.8|42574.8|42594.8|42574.8|42592|42572|2
1733802500000|2024-12-10 03:48:20|42595.2|42575.2|42602.3|42582.3|42602.3|42582.3|42595.2|42575.2|2
1733802510000|2024-12-10 03:48:30|42600.2|42580.2|42585.2|42565.2|42600.2|42580.2|42585.2|42565.2|13
1733802520000|2024-12-10 03:48:40|42587.7|42567.7|42585.2|42565.2|42587.7|42567.7|42585.2|42565.2|1
1733802530000|2024-12-10 03:48:50|42587.3|42567.3|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|0
1733802550000|2024-12-10 03:49:10|42585.6|42565.6|42585.2|42565.2|42587.7|42567.7|42585.2|42565.2|0
1733802560000|2024-12-10 03:49:20|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|0
1733802570000|2024-12-10 03:49:30|42585.2|42565.2|42587.7|42567.7|42587.7|42567.7|42585.2|42565.2|1
1733802580000|2024-12-10 03:49:40|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|42585.2|42565.2|0
1733802590000|2024-12-10 03:49:50|42583.1|42563.1|42582.7|42562.7|42583.1|42563.1|42582.7|42562.7|6
1733802600000|2024-12-10 03:50:00|||||||||2
1733802610000|2024-12-10 03:50:10|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|1
1733802620000|2024-12-10 03:50:20|42579.9|42559.9|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|1
1733802630000|2024-12-10 03:50:30|42579.9|42559.9|42585.2|42565.2|42585.2|42565.2|42579.9|42559.9|4
1733802640000|2024-12-10 03:50:40|42587.4|42567.4|42590.2|42570.2|42590.2|42570.2|42585.2|42565.2|0
1733802650000|2024-12-10 03:50:50|42588.1|42568.1|42587.7|42567.7|42588.1|42568.1|42587.7|42567.7|0
1733802660000|2024-12-10 03:51:00|42589.9|42569.9|42592.7|42572.7|42592.7|42572.7|42589.9|42569.9|2
1733802670000|2024-12-10 03:51:10|42594.9|42574.9|42592.7|42572.7|42595.2|42575.2|42592.7|42572.7|0
1733802680000|2024-12-10 03:51:20|42595.2|42575.2|42595.2|42575.2|42595.2|42575.2|42592.7|42572.7|0
1733802690000|2024-12-10 03:51:30|42592.7|42572.7|42595.2|42575.2|42595.2|42575.2|42592.7|42572.7|0
1733802700000|2024-12-10 03:51:40|42597.4|42577.4|42599.9|42579.9|42599.9|42579.9|42597.4|42577.4|2
1733802710000|2024-12-10 03:51:50|42600.2|42580.2|42599.9|42579.9|42600.2|42580.2|42597.7|42577.7|0
1733802720000|2024-12-10 03:52:00|42600.2|42580.2|42602.7|42582.7|42602.7|42582.7|42600.2|42580.2|0
1733802730000|2024-12-10 03:52:10|42600.2|42580.2|42597.4|42577.4|42600.2|42580.2|42597.4|42577.4|3
1733802740000|2024-12-10 03:52:20|42597|42577|42592.4|42572.4|42597|42577|42592.4|42572.4|0
1733802750000|2024-12-10 03:52:30|42592|42572|42587.7|42567.7|42592|42572|42587.7|42567.7|0
1733802760000|2024-12-10 03:52:40|42585.6|42565.6|42585.2|42565.2|42585.6|42565.6|42585.2|42565.2|1
1733802770000|2024-12-10 03:52:50|||||||||4
1733802780000|2024-12-10 03:53:00|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|42587.7|42567.7|3
1733802790000|2024-12-10 03:53:10|42587.4|42567.4|42585.2|42565.2|42587.4|42567.4|42585.2|42565.2|1
1733802800000|2024-12-10 03:53:20|42584.9|42564.9|42582.7|42562.7|42585.2|42565.2|42582.7|42562.7|0
1733802810000|2024-12-10 03:53:30|42582.4|42562.4|42582.7|42562.7|42582.7|42562.7|42580.2|42560.2|21
1733802820000|2024-12-10 03:53:40|42580.2|42560.2|42577.7|42557.7|42580.2|42560.2|42577.7|42557.7|5
1733802840000|2024-12-10 03:54:00|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|1
1733802850000|2024-12-10 03:54:10|42577.7|42557.7|42568.1|42548.1|42577.7|42557.7|42568.1|42548.1|5
1733802890000|2024-12-10 03:54:50|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|1
1733802900000|2024-12-10 03:55:00|42563.1|42543.1|42563.1|42543.1|42565.6|42545.6|42563.1|42543.1|5
1733802920000|2024-12-10 03:55:20|42561|42541|42560.6|42540.6|42561|42541|42560.6|42540.6|0
1733802930000|2024-12-10 03:55:30|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|1
1733802940000|2024-12-10 03:55:40|42560.6|42540.6|42561|42541|42563.1|42543.1|42560.6|42540.6|0
1733802950000|2024-12-10 03:55:50|42560.6|42540.6|42560.6|42540.6|42562.7|42542.7|42558.1|42538.1|2
1733802960000|2024-12-10 03:56:00|42562.7|42542.7|42560.6|42540.6|42563.1|42543.1|42560.6|42540.6|1
1733802970000|2024-12-10 03:56:10|42558.1|42538.1|42560.2|42540.2|42560.2|42540.2|42558.1|42538.1|2
1733802980000|2024-12-10 03:56:20|42558.1|42538.1|42558.1|42538.1|42560.2|42540.2|42555.6|42535.6|4
1733802990000|2024-12-10 03:56:30|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|0
1733803010000|2024-12-10 03:56:50|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|0
1733803020000|2024-12-10 03:57:00|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|0
1733803030000|2024-12-10 03:57:10|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|42562.7|42542.7|1
1733803040000|2024-12-10 03:57:20|42564.9|42544.9|42563.1|42543.1|42565.2|42545.2|42563.1|42543.1|1
1733803050000|2024-12-10 03:57:30|||||||||2
1733803060000|2024-12-10 03:57:40|42560.6|42540.6|42560.6|42540.6|42563.1|42543.1|42560.6|42540.6|2
1733803070000|2024-12-10 03:57:50|42558.1|42538.1|42555.6|42535.6|42558.1|42538.1|42555.6|42535.6|2
1733803080000|2024-12-10 03:58:00|42557.7|42537.7|42558.1|42538.1|42560.6|42540.6|42555.6|42535.6|1
1733803090000|2024-12-10 03:58:10|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|42560.6|42540.6|1
1733803100000|2024-12-10 03:58:20|42563.1|42543.1|42560.6|42540.6|42563.1|42543.1|42560.6|42540.6|0
1733803110000|2024-12-10 03:58:30|42562.7|42542.7|42565.6|42545.6|42565.6|42545.6|42560.6|42540.6|0
1733803120000|2024-12-10 03:58:40|42565.2|42545.2|42563.1|42543.1|42565.2|42545.2|42563.1|42543.1|0
1733803130000|2024-12-10 03:58:50|42565.2|42545.2|42565.6|42545.6|42568.1|42548.1|42565.2|42545.2|0
1733803140000|2024-12-10 03:59:00|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|42563.1|42543.1|0
1733803150000|2024-12-10 03:59:10|42567.4|42547.4|42568.1|42548.1|42570.2|42550.2|42567.4|42547.4|3
1733803160000|2024-12-10 03:59:20|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.2|42550.2|1
1733803170000|2024-12-10 03:59:30|42572.7|42552.7|42570.6|42550.6|42572.7|42552.7|42570.2|42550.2|0
1733803180000|2024-12-10 03:59:40|42568.5|42548.5|42568.1|42548.1|42568.5|42548.5|42568.1|42548.1|1
1733803190000|2024-12-10 03:59:50|42573.1|42553.1|42573.1|42553.1|42573.5|42553.5|42573.1|42553.1|8
1733803200000|2024-12-10 04:00:00|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|42570.6|42550.6|4
1733803210000|2024-12-10 04:00:10|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|42573.1|42553.1|2
1733803230000|2024-12-10 04:00:30|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|5
1733803240000|2024-12-10 04:00:40|42577.7|42557.7|42577.7|42557.7|42578.1|42558.1|42575.6|42555.6|0
1733803250000|2024-12-10 04:00:50|42578.5|42558.5|42580.6|42560.6|42580.6|42560.6|42578.5|42558.5|0
1733803260000|2024-12-10 04:01:00|||||||||2
1733803270000|2024-12-10 04:01:10|||||||||2
1733803300000|2024-12-10 04:01:40|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|5
1733803310000|2024-12-10 04:01:50|42581|42561|42583.1|42563.1|42583.1|42563.1|42581|42561|2
1733803320000|2024-12-10 04:02:00|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|42580.6|42560.6|0
1733803330000|2024-12-10 04:02:10|42578.5|42558.5|42578.1|42558.1|42578.5|42558.5|42578.1|42558.1|0
1733803360000|2024-12-10 04:02:40|||||||||1
1733803370000|2024-12-10 04:02:50|42580.2|42560.2|42580.6|42560.6|42580.6|42560.6|42578.1|42558.1|2
1733803390000|2024-12-10 04:03:10|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|1
1733803400000|2024-12-10 04:03:20|42585.6|42565.6|42595.6|42575.6|42597.7|42577.7|42585.6|42565.6|1
1733803410000|2024-12-10 04:03:30|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|1
1733803420000|2024-12-10 04:03:40|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|0
1733803430000|2024-12-10 04:03:50|42598.1|42578.1|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|0
1733803440000|2024-12-10 04:04:00|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1733803450000|2024-12-10 04:04:10|42600.2|42580.2|42605.6|42585.6|42605.6|42585.6|42600.2|42580.2|3
1733803460000|2024-12-10 04:04:20|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|4
1733803470000|2024-12-10 04:04:30|42605.2|42585.2|42605.6|42585.6|42608.1|42588.1|42603.1|42583.1|1
1733803480000|2024-12-10 04:04:40|42606|42586|42603.5|42583.5|42608.1|42588.1|42603.1|42583.1|2
1733803490000|2024-12-10 04:04:50|42605.6|42585.6|42603.1|42583.1|42608.1|42588.1|42603.1|42583.1|6
1733803500000|2024-12-10 04:05:00|42601|42581|42601|42581|42601|42581|42601|42581|0
1733803510000|2024-12-10 04:05:10|42598.5|42578.5|42603.1|42583.1|42603.1|42583.1|42598.5|42578.5|1
1733803550000|2024-12-10 04:05:50|||||||||3
1733803600000|2024-12-10 04:06:40|42605.3|42585.3|42605.6|42585.6|42605.6|42585.6|42603.1|42583.1|3
1733803620000|2024-12-10 04:07:00|42606|42586|42606|42586|42606|42586|42606|42586|2
1733803630000|2024-12-10 04:07:10|42606.3|42586.3|42611|42591|42611|42591|42606.3|42586.3|1
1733803640000|2024-12-10 04:07:20|42610.6|42590.6|42608.1|42588.1|42610.6|42590.6|42608.1|42588.1|3
1733803660000|2024-12-10 04:07:40|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|42610.6|42590.6|2
1733803670000|2024-12-10 04:07:50|42608.1|42588.1|42605.6|42585.6|42608.1|42588.1|42605.6|42585.6|4
1733803680000|2024-12-10 04:08:00|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|1
1733803690000|2024-12-10 04:08:10|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|1
1733803700000|2024-12-10 04:08:20|42597.8|42577.8|42593.1|42573.1|42597.8|42577.8|42593.1|42573.1|0
1733803720000|2024-12-10 04:08:40|42595.6|42575.6|42598.1|42578.1|42598.1|42578.1|42595.6|42575.6|5
1733803730000|2024-12-10 04:08:50|42600.6|42580.6|42600.6|42580.6|42603.1|42583.1|42598.1|42578.1|1
1733803740000|2024-12-10 04:09:00|42602.8|42582.8|42605.6|42585.6|42605.6|42585.6|42600.6|42580.6|0
1733803750000|2024-12-10 04:09:10|42603.1|42583.1|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|0
1733803760000|2024-12-10 04:09:20|42603.1|42583.1|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|2
1733803770000|2024-12-10 04:09:30|42603.1|42583.1|42605.6|42585.6|42605.6|42585.6|42603.1|42583.1|0
1733803780000|2024-12-10 04:09:40|42603.1|42583.1|42605.6|42585.6|42605.6|42585.6|42600.6|42580.6|0
1733803790000|2024-12-10 04:09:50|42601.4|42581.4|42600.6|42580.6|42601.4|42581.4|42600.6|42580.6|6
1733803810000|2024-12-10 04:10:10|42598.5|42578.5|42595.6|42575.6|42598.5|42578.5|42593.1|42573.1|5
1733803820000|2024-12-10 04:10:20|42597.8|42577.8|42598.1|42578.1|42598.1|42578.1|42597.8|42577.8|0
1733803830000|2024-12-10 04:10:30|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|0
1733803840000|2024-12-10 04:10:40|42597.8|42577.8|42593.1|42573.1|42597.8|42577.8|42593.1|42573.1|0
1733803850000|2024-12-10 04:10:50|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42593.1|42573.1|0
1733803870000|2024-12-10 04:11:10|42595.3|42575.3|42593.1|42573.1|42598.1|42578.1|42593.1|42573.1|1
1733803880000|2024-12-10 04:11:20|42593.5|42573.5|42598.1|42578.1|42598.1|42578.1|42593.5|42573.5|1
1733803890000|2024-12-10 04:11:30|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|1
1733803900000|2024-12-10 04:11:40|42597.8|42577.8|42598.1|42578.1|42598.1|42578.1|42597.8|42577.8|2
1733803930000|2024-12-10 04:12:10|42600.3|42580.3|42600.6|42580.6|42600.6|42580.6|42600.3|42580.3|1
1733803970000|2024-12-10 04:12:50|42601|42581|42600.6|42580.6|42603.1|42583.1|42600.6|42580.6|11
1733803980000|2024-12-10 04:13:00|42600.3|42580.3|42593.1|42573.1|42600.3|42580.3|42593.1|42573.1|2
1733804020000|2024-12-10 04:13:40|42591|42571|42588.1|42568.1|42591|42571|42588.1|42568.1|2
1733804030000|2024-12-10 04:13:50|42585.6|42565.6|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|4
1733804040000|2024-12-10 04:14:00|42585.6|42565.6|42588.1|42568.1|42588.1|42568.1|42585.6|42565.6|0
1733804050000|2024-12-10 04:14:10|42590.6|42570.6|42592.8|42572.8|42592.8|42572.8|42590.6|42570.6|0
1733804090000|2024-12-10 04:14:50|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|42590.6|42570.6|5
1733804100000|2024-12-10 04:15:00|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|42593.1|42573.1|0
1733804110000|2024-12-10 04:15:10|||||||||1
1733804120000|2024-12-10 04:15:20|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|42597.4|42577.4|0
1733804130000|2024-12-10 04:15:30|42597.8|42577.8|42600.6|42580.6|42600.6|42580.6|42595.6|42575.6|0
1733804140000|2024-12-10 04:15:40|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|2
1733804150000|2024-12-10 04:15:50|42600.3|42580.3|42600.6|42580.6|42600.6|42580.6|42600.3|42580.3|1
1733804160000|2024-12-10 04:16:00|42600.3|42580.3|42600.6|42580.6|42600.6|42580.6|42598.1|42578.1|0
1733804170000|2024-12-10 04:16:10|||||||||1
1733804180000|2024-12-10 04:16:20|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1733804200000|2024-12-10 04:16:40|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|42603.1|42583.1|1
1733804210000|2024-12-10 04:16:50|||||||||11
1733804220000|2024-12-10 04:17:00|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|2
1733804250000|2024-12-10 04:17:30|||||||||3
1733804260000|2024-12-10 04:17:40|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|42598.1|42578.1|0
1733804270000|2024-12-10 04:17:50|42602.4|42582.4|42600.6|42580.6|42602.4|42582.4|42600.6|42580.6|3
1733804280000|2024-12-10 04:18:00|42598.1|42578.1|42596|42576|42598.1|42578.1|42596|42576|2
1733804290000|2024-12-10 04:18:10|42595.6|42575.6|42593.1|42573.1|42595.6|42575.6|42593.1|42573.1|0
1733804300000|2024-12-10 04:18:20|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|42595.6|42575.6|1
1733804320000|2024-12-10 04:18:40|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|1
1733804330000|2024-12-10 04:18:50|42593.1|42573.1|42590.6|42570.6|42593.1|42573.1|42590.6|42570.6|0
1733804340000|2024-12-10 04:19:00|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|42588.1|42568.1|1
1733804350000|2024-12-10 04:19:10|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|42585.6|42565.6|2
1733804360000|2024-12-10 04:19:20|42583.5|42563.5|42583.1|42563.1|42583.5|42563.5|42583.1|42563.1|7
1733804380000|2024-12-10 04:19:40|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|42578.1|42558.1|3
1733804390000|2024-12-10 04:19:50|||||||||8
1733804400000|2024-12-10 04:20:00|42577.8|42557.8|42578.1|42558.1|42578.1|42558.1|42575.6|42555.6|0
1733804410000|2024-12-10 04:20:10|42575.6|42555.6|42580.6|42560.6|42580.6|42560.6|42575.6|42555.6|2
1733804430000|2024-12-10 04:20:30|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|42583.1|42563.1|0
1733804440000|2024-12-10 04:20:40|42585.3|42565.3|42585.6|42565.6|42585.6|42565.6|42585.3|42565.3|1
1733804460000|2024-12-10 04:21:00|42586|42566|42588.1|42568.1|42588.1|42568.1|42586|42566|0
1733804470000|2024-12-10 04:21:10|42590.6|42570.6|42598.1|42578.1|42598.1|42578.1|42590.6|42570.6|2
1733804480000|2024-12-10 04:21:20|||||||||1
1733804510000|2024-12-10 04:21:50|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|42600.6|42580.6|1
1733804530000|2024-12-10 04:22:10|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|3
1733804560000|2024-12-10 04:22:40|42603.2|42583.2|42608.2|42588.2|42608.2|42588.2|42603.2|42583.2|1
1733804570000|2024-12-10 04:22:50|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|42610.7|42590.7|0
1733804580000|2024-12-10 04:23:00|||||||||3
1733804600000|2024-12-10 04:23:20|42608.2|42588.2|42603.2|42583.2|42608.2|42588.2|42603.2|42583.2|2
1733804620000|2024-12-10 04:23:40|42601|42581|42598.2|42578.2|42601|42581|42598.2|42578.2|1
1733804630000|2024-12-10 04:23:50|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|0
1733804640000|2024-12-10 04:24:00|42593.5|42573.5|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733804650000|2024-12-10 04:24:10|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733804660000|2024-12-10 04:24:20|42595.3|42575.3|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|0
1733804670000|2024-12-10 04:24:30|42595.3|42575.3|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733804680000|2024-12-10 04:24:40|42595.3|42575.3|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733804690000|2024-12-10 04:24:50|42595.3|42575.3|42593.2|42573.2|42595.3|42575.3|42593.2|42573.2|0
1733804700000|2024-12-10 04:25:00|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42590.7|42570.7|2
1733804710000|2024-12-10 04:25:10|42591|42571|42590.7|42570.7|42591|42571|42590.7|42570.7|2
1733804720000|2024-12-10 04:25:20|42593.2|42573.2|42590.7|42570.7|42593.2|42573.2|42590.7|42570.7|1
1733804730000|2024-12-10 04:25:30|42593.2|42573.2|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|1
1733804740000|2024-12-10 04:25:40|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|0
1733804750000|2024-12-10 04:25:50|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|0
1733804780000|2024-12-10 04:26:20|42595.7|42575.7|42595.7|42575.7|42598.2|42578.2|42595.7|42575.7|0
1733804810000|2024-12-10 04:26:50|||||||||1
1733804830000|2024-12-10 04:27:10|42593.2|42573.2|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|0
1733804850000|2024-12-10 04:27:30|42597.8|42577.8|42598.2|42578.2|42598.2|42578.2|42597.8|42577.8|3
1733804860000|2024-12-10 04:27:40|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|42600.7|42580.7|0
1733804870000|2024-12-10 04:27:50|42598.5|42578.5|42595.7|42575.7|42598.5|42578.5|42595.7|42575.7|0
1733804900000|2024-12-10 04:28:20|||||||||1
1733804920000|2024-12-10 04:28:40|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|0
1733804940000|2024-12-10 04:29:00|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|0
1733804950000|2024-12-10 04:29:10|42590.7|42570.7|42588.2|42568.2|42590.7|42570.7|42588.2|42568.2|1
1733804960000|2024-12-10 04:29:20|42588.5|42568.5|42590.7|42570.7|42590.7|42570.7|42588.2|42568.2|0
1733804970000|2024-12-10 04:29:30|42590.3|42570.3|42588.2|42568.2|42590.3|42570.3|42588.2|42568.2|0
1733804990000|2024-12-10 04:29:50|42586|42566|42586|42566|42586|42566|42586|42566|1
1733805000000|2024-12-10 04:30:00|42586.4|42566.4|42588.5|42568.5|42588.5|42568.5|42586.4|42566.4|3
1733805010000|2024-12-10 04:30:10|42592.8|42572.8|42593.2|42573.2|42593.2|42573.2|42592.8|42572.8|0
1733805030000|2024-12-10 04:30:30|||||||||1
1733805050000|2024-12-10 04:30:50|42595.7|42575.7|42602.4|42582.4|42602.4|42582.4|42595.7|42575.7|2
1733805060000|2024-12-10 04:31:00|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|42602.8|42582.8|0
1733805090000|2024-12-10 04:31:30|42600.7|42580.7|42598.2|42578.2|42600.7|42580.7|42598.2|42578.2|1
1733805100000|2024-12-10 04:31:40|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|1
1733805120000|2024-12-10 04:32:00|42593.2|42573.2|42588.2|42568.2|42593.2|42573.2|42588.2|42568.2|0
1733805140000|2024-12-10 04:32:20|42588.5|42568.5|42598.2|42578.2|42600.7|42580.7|42588.5|42568.5|3
1733805150000|2024-12-10 04:32:30|42600.7|42580.7|42595.7|42575.7|42600.7|42580.7|42595.7|42575.7|0
1733805160000|2024-12-10 04:32:40|42596|42576|42600.7|42580.7|42600.7|42580.7|42596|42576|0
1733805170000|2024-12-10 04:32:50|42598.2|42578.2|42595.7|42575.7|42598.2|42578.2|42595.7|42575.7|0
1733805180000|2024-12-10 04:33:00|42593.2|42573.2|42598.2|42578.2|42598.2|42578.2|42593.2|42573.2|0
1733805190000|2024-12-10 04:33:10|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|1
1733805200000|2024-12-10 04:33:20|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|0
1733805210000|2024-12-10 04:33:30|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|0
1733805220000|2024-12-10 04:33:40|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42591|42571|1
1733805230000|2024-12-10 04:33:50|42591|42571|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|0
1733805240000|2024-12-10 04:34:00|42590.7|42570.7|42593.2|42573.2|42595.7|42575.7|42590.7|42570.7|2
1733805270000|2024-12-10 04:34:30|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42593.2|42573.2|0
1733805280000|2024-12-10 04:34:40|42595.3|42575.3|42593.2|42573.2|42595.3|42575.3|42593.2|42573.2|1
1733805300000|2024-12-10 04:35:00|42590.7|42570.7|42588.2|42568.2|42590.7|42570.7|42588.2|42568.2|0
1733805310000|2024-12-10 04:35:10|42590.7|42570.7|42588.2|42568.2|42590.7|42570.7|42588.2|42568.2|0
1733805320000|2024-12-10 04:35:20|42588.5|42568.5|42588.2|42568.2|42590.7|42570.7|42588.2|42568.2|0
1733805330000|2024-12-10 04:35:30|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|0
1733805370000|2024-12-10 04:36:10|42587.8|42567.8|42588.2|42568.2|42588.2|42568.2|42587.8|42567.8|4
1733805380000|2024-12-10 04:36:20|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|42592.4|42572.4|3
1733805390000|2024-12-10 04:36:30|42597.4|42577.4|42603.2|42583.2|42603.2|42583.2|42597.4|42577.4|4
1733805400000|2024-12-10 04:36:40|42600.7|42580.7|42598.2|42578.2|42600.7|42580.7|42598.2|42578.2|1
1733805410000|2024-12-10 04:36:50|||||||||1
1733805420000|2024-12-10 04:37:00|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|0
1733805430000|2024-12-10 04:37:10|42597.8|42577.8|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|0
1733805440000|2024-12-10 04:37:20|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|3
1733805450000|2024-12-10 04:37:30|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|0
1733805460000|2024-12-10 04:37:40|42592.8|42572.8|42590.7|42570.7|42592.8|42572.8|42590.7|42570.7|0
1733805470000|2024-12-10 04:37:50|42592.8|42572.8|42593.2|42573.2|42593.2|42573.2|42592.8|42572.8|1
1733805480000|2024-12-10 04:38:00|42592.8|42572.8|42590.7|42570.7|42592.8|42572.8|42590.7|42570.7|0
1733805490000|2024-12-10 04:38:10|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|0
1733805500000|2024-12-10 04:38:20|||||||||1
1733805510000|2024-12-10 04:38:30|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733805520000|2024-12-10 04:38:40|42593.6|42573.6|42598.2|42578.2|42598.2|42578.2|42593.6|42573.6|0
1733805550000|2024-12-10 04:39:10|42600.7|42580.7|42603.2|42583.2|42603.2|42583.2|42600.7|42580.7|0
1733805560000|2024-12-10 04:39:20|||||||||1
1733805580000|2024-12-10 04:39:40|42606.1|42586.1|42605.7|42585.7|42606.1|42586.1|42605.7|42585.7|1
1733805590000|2024-12-10 04:39:50|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|42608.2|42588.2|0
1733805600000|2024-12-10 04:40:00|42606.1|42586.1|42603.2|42583.2|42606.1|42586.1|42603.2|42583.2|3
1733805610000|2024-12-10 04:40:10|42600.7|42580.7|42593.2|42573.2|42600.7|42580.7|42593.2|42573.2|0
1733805620000|2024-12-10 04:40:20|42590.7|42570.7|42585.7|42565.7|42590.7|42570.7|42585.7|42565.7|1
1733805630000|2024-12-10 04:40:30|42587.8|42567.8|42583.2|42563.2|42588.2|42568.2|42583.2|42563.2|1
1733805640000|2024-12-10 04:40:40|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|3
1733805650000|2024-12-10 04:40:50|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|0
1733805670000|2024-12-10 04:41:10|||||||||1
1733805690000|2024-12-10 04:41:30|42590.7|42570.7|42590.3|42570.3|42590.7|42570.7|42588.2|42568.2|0
1733805700000|2024-12-10 04:41:40|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|0
1733805710000|2024-12-10 04:41:50|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|0
1733805720000|2024-12-10 04:42:00|||||||||2
1733805730000|2024-12-10 04:42:10|42595.3|42575.3|42598.2|42578.2|42598.2|42578.2|42595.3|42575.3|0
1733805740000|2024-12-10 04:42:20|42600.3|42580.3|42600.7|42580.7|42600.7|42580.7|42598.2|42578.2|1
1733805750000|2024-12-10 04:42:30|42598.6|42578.6|42600.7|42580.7|42600.7|42580.7|42598.6|42578.6|0
1733805760000|2024-12-10 04:42:40|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|0
1733805790000|2024-12-10 04:43:10|42595.7|42575.7|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|1
1733805800000|2024-12-10 04:43:20|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|42596.1|42576.1|1
1733805810000|2024-12-10 04:43:30|42595.7|42575.7|42593.2|42573.2|42595.7|42575.7|42593.2|42573.2|0
1733805820000|2024-12-10 04:43:40|42590.7|42570.7|42593.2|42573.2|42593.2|42573.2|42590.7|42570.7|0
1733805840000|2024-12-10 04:44:00|42590.7|42570.7|42590.7|42570.7|42593.2|42573.2|42590.7|42570.7|1
1733805860000|2024-12-10 04:44:20|42595.3|42575.3|42595.7|42575.7|42595.7|42575.7|42595.3|42575.3|0
1733805880000|2024-12-10 04:44:40|42596.1|42576.1|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|0
1733805890000|2024-12-10 04:44:50|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|0
1733805900000|2024-12-10 04:45:00|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|0
1733805930000|2024-12-10 04:45:30|42596.1|42576.1|42595.7|42575.7|42596.1|42576.1|42595.7|42575.7|1
1733805940000|2024-12-10 04:45:40|42598.2|42578.2|42595.7|42575.7|42598.2|42578.2|42595.7|42575.7|0
1733805950000|2024-12-10 04:45:50|42598.2|42578.2|42598.2|42578.2|42598.2|42578.2|42595.7|42575.7|0
1733805960000|2024-12-10 04:46:00|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|42595.7|42575.7|0
1733805970000|2024-12-10 04:46:10|42593.2|42573.2|42590.7|42570.7|42593.2|42573.2|42590.7|42570.7|0
1733805980000|2024-12-10 04:46:20|42593.2|42573.2|42590.7|42570.7|42593.2|42573.2|42590.7|42570.7|1
1733805990000|2024-12-10 04:46:30|42588.2|42568.2|42588.2|42568.2|42590.7|42570.7|42588.2|42568.2|1
1733806000000|2024-12-10 04:46:40|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42588.2|42568.2|2
1733806010000|2024-12-10 04:46:50|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|42588.2|42568.2|0
1733806030000|2024-12-10 04:47:10|||||||||1
1733806060000|2024-12-10 04:47:40|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|42590.7|42570.7|1
1733806070000|2024-12-10 04:47:50|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|42593.2|42573.2|0
1733806080000|2024-12-10 04:48:00|42595.3|42575.3|42595.7|42575.7|42595.7|42575.7|42595.3|42575.3|0
1733806100000|2024-12-10 04:48:20|42595.3|42575.3|42593.2|42573.2|42595.3|42575.3|42593.2|42573.2|0
1733806110000|2024-12-10 04:48:30|||||||||1
1733806140000|2024-12-10 04:49:00|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|42591.1|42571.1|1
1733806150000|2024-12-10 04:49:10|42590.7|42570.7|42585.7|42565.7|42590.7|42570.7|42585.7|42565.7|0
1733806160000|2024-12-10 04:49:20|42583.6|42563.6|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|0
1733806180000|2024-12-10 04:49:40|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|2
1733806200000|2024-12-10 04:50:00|||||||||2
1733806220000|2024-12-10 04:50:20|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|42577.8|42557.8|5
1733806230000|2024-12-10 04:50:30|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|0
1733806260000|2024-12-10 04:51:00|||||||||7
1733806270000|2024-12-10 04:51:10|42580.3|42560.3|42580.3|42560.3|42582.5|42562.5|42580.3|42560.3|3
1733806300000|2024-12-10 04:51:40|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|4
1733806310000|2024-12-10 04:51:50|42575.7|42555.7|42580.7|42560.7|42580.7|42560.7|42575.7|42555.7|15
1733806320000|2024-12-10 04:52:00|42582.8|42562.8|42583.2|42563.2|42583.2|42563.2|42582.8|42562.8|0
1733806330000|2024-12-10 04:52:10|42581.1|42561.1|42580.7|42560.7|42581.1|42561.1|42580.7|42560.7|1
1733806340000|2024-12-10 04:52:20|42583.2|42563.2|42578.2|42558.2|42583.2|42563.2|42578.2|42558.2|1
1733806360000|2024-12-10 04:52:40|||||||||3
1733806380000|2024-12-10 04:53:00|42577.5|42557.5|42575.7|42555.7|42577.5|42557.5|42575.7|42555.7|2
1733806420000|2024-12-10 04:53:40|42578.2|42558.2|42575.7|42555.7|42578.2|42558.2|42575.7|42555.7|5
1733806430000|2024-12-10 04:53:50|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|42578.2|42558.2|0
1733806440000|2024-12-10 04:54:00|||||||||8
1733806450000|2024-12-10 04:54:10|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|42580.7|42560.7|0
1733806460000|2024-12-10 04:54:20|42582.9|42562.9|42583.2|42563.2|42583.2|42563.2|42582.9|42562.9|0
1733806490000|2024-12-10 04:54:50|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|42585.7|42565.7|0
1733806500000|2024-12-10 04:55:00|42583.2|42563.2|42583.2|42563.2|42585.7|42565.7|42583.2|42563.2|1
1733806540000|2024-12-10 04:55:40|||||||||1
1733806580000|2024-12-10 04:56:20|42581.1|42561.1|42580.7|42560.7|42581.1|42561.1|42580.7|42560.7|7
1733806590000|2024-12-10 04:56:30|42582.9|42562.9|42580.4|42560.4|42582.9|42562.9|42580.4|42560.4|13
1733806600000|2024-12-10 04:56:40|42580|42560|42578.2|42558.2|42580|42560|42575.7|42555.7|2
1733806620000|2024-12-10 04:57:00|42580.7|42560.7|42578.2|42558.2|42580.7|42560.7|42578.2|42558.2|2
1733806630000|2024-12-10 04:57:10|42580.4|42560.4|42580.7|42560.7|42580.7|42560.7|42580.4|42560.4|0
1733806640000|2024-12-10 04:57:20|42578.6|42558.6|42580.7|42560.7|42580.7|42560.7|42578.2|42558.2|1
1733806650000|2024-12-10 04:57:30|42582.9|42562.9|42580.7|42560.7|42583.2|42563.2|42580.7|42560.7|0
1733806660000|2024-12-10 04:57:40|42583.2|42563.2|42583.2|42563.2|42583.2|42563.2|42583.2|42563.2|2
1733806680000|2024-12-10 04:58:00|||||||||3
1733806690000|2024-12-10 04:58:10|||||||||1
1733806710000|2024-12-10 04:58:30|42582.9|42562.9|42580.7|42560.7|42582.9|42562.9|42580.7|42560.7|2
1733806720000|2024-12-10 04:58:40|42582.9|42562.9|42580.7|42560.7|42582.9|42562.9|42580.7|42560.7|2
1733806730000|2024-12-10 04:58:50|||||||||1
1733806740000|2024-12-10 04:59:00|42578.2|42558.2|42580.7|42560.7|42580.7|42560.7|42578.2|42558.2|2
1733806750000|2024-12-10 04:59:10|42575.7|42555.7|42580.4|42560.4|42580.4|42560.4|42575.7|42555.7|6
1733806760000|2024-12-10 04:59:20|42578.2|42558.2|42575.7|42555.7|42578.2|42558.2|42575.7|42555.7|2
1733806770000|2024-12-10 04:59:30|42580.4|42560.4|42575.7|42555.7|42580.4|42560.4|42575.7|42555.7|2
1733806780000|2024-12-10 04:59:40|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|42573.2|42553.2|4
1733806790000|2024-12-10 04:59:50|42570.7|42550.7|42568.2|42548.2|42570.7|42550.7|42565.7|42545.7|11
1733806800000|2024-12-10 05:00:00|42565.7|42545.7|42560.7|42540.7|42568.2|42548.2|42560.7|42540.7|6
1733806810000|2024-12-10 05:00:10|42562.9|42542.9|42563.2|42543.2|42565.7|42545.7|42562.9|42542.9|3
1733806820000|2024-12-10 05:00:20|42560.7|42540.7|42563.2|42543.2|42563.2|42543.2|42560.7|42540.7|2
1733806830000|2024-12-10 05:00:30|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|42567.9|42547.9|4
1733806840000|2024-12-10 05:00:40|42570.4|42550.4|42583.2|42563.2|42583.2|42563.2|42570.4|42550.4|5
1733806850000|2024-12-10 05:00:50|||||||||2
1733806860000|2024-12-10 05:01:00|42588.2|42568.2|42590.7|42570.7|42600.7|42580.7|42588.2|42568.2|13
1733806870000|2024-12-10 05:01:10|42590.4|42570.4|42583.2|42563.2|42590.7|42570.7|42583.2|42563.2|3
1733806880000|2024-12-10 05:01:20|42581.1|42561.1|42578.2|42558.2|42583.2|42563.2|42578.2|42558.2|4
1733806890000|2024-12-10 05:01:30|42576.1|42556.1|42575.7|42555.7|42578.2|42558.2|42575.7|42555.7|1
1733806900000|2024-12-10 05:01:40|42577.9|42557.9|42573.6|42553.6|42578.2|42558.2|42573.6|42553.6|1
1733806910000|2024-12-10 05:01:50|||||||||1
1733806920000|2024-12-10 05:02:00|42571.1|42551.1|42570.7|42550.7|42575.7|42555.7|42570.7|42550.7|2
1733806930000|2024-12-10 05:02:10|42573.2|42553.2|42573.2|42553.2|42575.7|42555.7|42573.2|42553.2|5
1733806940000|2024-12-10 05:02:20|42575.4|42555.4|42575.7|42555.7|42575.7|42555.7|42575.4|42555.4|0
1733806950000|2024-12-10 05:02:30|42577.9|42557.9|42576.1|42556.1|42580.7|42560.7|42576.1|42556.1|0
1733806960000|2024-12-10 05:02:40|42578.2|42558.2|42578.2|42558.2|42580.7|42560.7|42575.7|42555.7|0
1733806970000|2024-12-10 05:02:50|42575.7|42555.7|42578.2|42558.2|42580.4|42560.4|42575.7|42555.7|2
1733806980000|2024-12-10 05:03:00|42580.4|42560.4|42578.2|42558.2|42580.4|42560.4|42575.7|42555.7|1
1733806990000|2024-12-10 05:03:10|42576.1|42556.1|42575.7|42555.7|42576.1|42556.1|42573.2|42553.2|0
1733807000000|2024-12-10 05:03:20|42578.2|42558.2|42573.2|42553.2|42578.2|42558.2|42573.2|42553.2|0
1733807020000|2024-12-10 05:03:40|42570.7|42550.7|42570.7|42550.7|42573.2|42553.2|42570.7|42550.7|0
1733807030000|2024-12-10 05:03:50|42568.6|42548.6|42568.2|42548.2|42568.6|42548.6|42566.1|42546.1|1
1733807040000|2024-12-10 05:04:00|42567.9|42547.9|42563.2|42543.2|42568.2|42548.2|42563.2|42543.2|4
1733807050000|2024-12-10 05:04:10|42560.7|42540.7|42560.7|42540.7|42563.2|42543.2|42560.7|42540.7|1
1733807060000|2024-12-10 05:04:20|42562.9|42542.9|42560.7|42540.7|42563.2|42543.2|42560.7|42540.7|3
1733807070000|2024-12-10 05:04:30|42562.9|42542.9|42563.2|42543.2|42563.2|42543.2|42562.9|42542.9|0
1733807080000|2024-12-10 05:04:40|||||||||1
1733807090000|2024-12-10 05:04:50|42562.9|42542.9|42563.2|42543.2|42563.2|42543.2|42560.7|42540.7|3
1733807100000|2024-12-10 05:05:00|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|42572.9|42552.9|18
1733807110000|2024-12-10 05:05:10|42573.2|42553.2|42568.6|42548.6|42573.2|42553.2|42566.1|42546.1|2
1733807120000|2024-12-10 05:05:20|42566.1|42546.1|42566.1|42546.1|42568.6|42548.6|42566.1|42546.1|1
1733807130000|2024-12-10 05:05:30|42568.6|42548.6|42568.6|42548.6|42568.6|42548.6|42566.1|42546.1|1
1733807140000|2024-12-10 05:05:40|42566.1|42546.1|42570.7|42550.7|42570.7|42550.7|42565.7|42545.7|0
1733807150000|2024-12-10 05:05:50|42568.2|42548.2|42570.7|42550.7|42570.7|42550.7|42568.2|42548.2|0
1733807160000|2024-12-10 05:06:00|42568.6|42548.6|42568.2|42548.2|42572.9|42552.9|42568.2|42548.2|1
1733807170000|2024-12-10 05:06:10|||||||||4
1733807180000|2024-12-10 05:06:20|42565.7|42545.7|42565.7|42545.7|42565.7|42545.7|42563.2|42543.2|5
1733807190000|2024-12-10 05:06:30|42563.2|42543.2|42565.7|42545.7|42568.2|42548.2|42563.2|42543.2|0
1733807200000|2024-12-10 05:06:40|42568.2|42548.2|42568.2|42548.2|42568.2|42548.2|42568.2|42548.2|1
1733807210000|2024-12-10 05:06:50|42570.4|42550.4|42568.2|42548.2|42570.7|42550.7|42568.2|42548.2|0
1733807220000|2024-12-10 05:07:00|||||||||2
1733807230000|2024-12-10 05:07:10|42565.7|42545.7|42563.2|42543.2|42565.7|42545.7|42563.2|42543.2|2
1733807240000|2024-12-10 05:07:20|42561.1|42541.1|42560.7|42540.7|42563.2|42543.2|42560.7|42540.7|1
1733807250000|2024-12-10 05:07:30|42555.7|42535.7|42553.2|42533.2|42558.2|42538.2|42553.2|42533.2|15
1733807260000|2024-12-10 05:07:40|||||||||1
1733807270000|2024-12-10 05:07:50|42558.2|42538.2|42558.2|42538.2|42558.2|42538.2|42555.7|42535.7|5
1733807280000|2024-12-10 05:08:00|42560.7|42540.7|42563.2|42543.2|42563.2|42543.2|42560.7|42540.7|2
1733807290000|2024-12-10 05:08:10|42565.4|42545.4|42565.7|42545.7|42565.7|42545.7|42563.6|42543.6|0
1733807300000|2024-12-10 05:08:20|42563.2|42543.2|42565.7|42545.7|42565.7|42545.7|42563.2|42543.2|0
1733807320000|2024-12-10 05:08:40|42563.6|42543.6|42568.2|42548.2|42568.2|42548.2|42563.6|42543.6|4
1733807330000|2024-12-10 05:08:50|42567.5|42547.5|42563.2|42543.2|42567.5|42547.5|42563.2|42543.2|1
1733807340000|2024-12-10 05:09:00|42565.4|42545.4|42563.3|42543.3|42565.4|42545.4|42560.8|42540.8|1
1733807350000|2024-12-10 05:09:10|42561.1|42541.1|42563.3|42543.3|42565.8|42545.8|42560.8|42540.8|0
1733807360000|2024-12-10 05:09:20|42565.8|42545.8|42563.3|42543.3|42565.8|42545.8|42563.3|42543.3|0
1733807370000|2024-12-10 05:09:30|42563.6|42543.6|42560.8|42540.8|42565.8|42545.8|42560.8|42540.8|1
1733807380000|2024-12-10 05:09:40|42563.3|42543.3|42560.8|42540.8|42563.3|42543.3|42560.8|42540.8|0
1733807390000|2024-12-10 05:09:50|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|1
1733807400000|2024-12-10 05:10:00|42558.3|42538.3|42560.4|42540.4|42562.5|42542.5|42555.8|42535.8|8
1733807410000|2024-12-10 05:10:10|42558.3|42538.3|42558.3|42538.3|42560.8|42540.8|42558.3|42538.3|1
1733807430000|2024-12-10 05:10:30|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|42555.8|42535.8|1
1733807440000|2024-12-10 05:10:40|42555.4|42535.4|42540.8|42520.8|42555.4|42535.4|42536.1|42516.1|8
1733807450000|2024-12-10 05:10:50|42542.9|42522.9|42543.3|42523.3|42543.3|42523.3|42542.9|42522.9|0
1733807460000|2024-12-10 05:11:00|42541.1|42521.1|42533.3|42513.3|42541.1|42521.1|42533.3|42513.3|2
1733807470000|2024-12-10 05:11:10|42530.8|42510.8|42525.8|42505.8|42530.8|42510.8|42523.3|42503.3|10
1733807480000|2024-12-10 05:11:20|42523.6|42503.6|42525.8|42505.8|42525.8|42505.8|42523.3|42503.3|2
1733807490000|2024-12-10 05:11:30|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|10
1733807500000|2024-12-10 05:11:40|42531.1|42511.1|42535.8|42515.8|42535.8|42515.8|42531.1|42511.1|1
1733807510000|2024-12-10 05:11:50|42538.3|42518.3|42535.8|42515.8|42538.3|42518.3|42535.8|42515.8|7
1733807520000|2024-12-10 05:12:00|42533.3|42513.3|42528.3|42508.3|42533.3|42513.3|42528.3|42508.3|1
1733807530000|2024-12-10 05:12:10|42530.8|42510.8|42528.3|42508.3|42530.8|42510.8|42528.3|42508.3|3
1733807540000|2024-12-10 05:12:20|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42528.3|42508.3|0
1733807550000|2024-12-10 05:12:30|42533.3|42513.3|42530.8|42510.8|42533.3|42513.3|42528.3|42508.3|10
1733807560000|2024-12-10 05:12:40|42530.4|42510.4|42530.8|42510.8|42530.8|42510.8|42528.3|42508.3|0
1733807580000|2024-12-10 05:13:00|42528.3|42508.3|42525.8|42505.8|42528.3|42508.3|42525.8|42505.8|4
1733807590000|2024-12-10 05:13:10|42525.4|42505.4|42520.8|42500.8|42525.4|42505.4|42520.8|42500.8|1
1733807600000|2024-12-10 05:13:20|42522.9|42502.9|42520.8|42500.8|42523.3|42503.3|42520.8|42500.8|2
1733807610000|2024-12-10 05:13:30|42518.3|42498.3|42518.3|42498.3|42518.3|42498.3|42518.3|42498.3|11
1733807620000|2024-12-10 05:13:40|42518.6|42498.6|42518.3|42498.3|42520.8|42500.8|42518.3|42498.3|1
1733807630000|2024-12-10 05:13:50|42515.8|42495.8|42518.3|42498.3|42518.3|42498.3|42515.8|42495.8|2
1733807640000|2024-12-10 05:14:00|42516.1|42496.1|42513.3|42493.3|42518.3|42498.3|42513.3|42493.3|3
1733807650000|2024-12-10 05:14:10|42513.6|42493.6|42518.3|42498.3|42518.3|42498.3|42513.6|42493.6|1
1733807670000|2024-12-10 05:14:30|42520.4|42500.4|42523.3|42503.3|42523.3|42503.3|42520.4|42500.4|4
1733807680000|2024-12-10 05:14:40|42525.4|42505.4|42523.3|42503.3|42525.4|42505.4|42523.3|42503.3|0
1733807690000|2024-12-10 05:14:50|42523.6|42503.6|42526.1|42506.1|42526.1|42506.1|42523.3|42503.3|0
1733807700000|2024-12-10 05:15:00|42525.8|42505.8|42530.8|42510.8|42531.1|42511.1|42525.8|42505.8|3
1733807710000|2024-12-10 05:15:10|42528.6|42508.6|42533.3|42513.3|42533.3|42513.3|42528.3|42508.3|1
1733807720000|2024-12-10 05:15:20|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|42535.8|42515.8|0
1733807730000|2024-12-10 05:15:30|42537.9|42517.9|42540.8|42520.8|42540.8|42520.8|42537.9|42517.9|2
1733807740000|2024-12-10 05:15:40|42538.3|42518.3|42540.8|42520.8|42541.1|42521.1|42538.3|42518.3|0
1733807750000|2024-12-10 05:15:50|42538.6|42518.6|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|0
1733807760000|2024-12-10 05:16:00|42538.3|42518.3|42535.8|42515.8|42538.3|42518.3|42535.8|42515.8|1
1733807770000|2024-12-10 05:16:10|42537.9|42517.9|42538.3|42518.3|42540.8|42520.8|42535.8|42515.8|1
1733807780000|2024-12-10 05:16:20|42537.9|42517.9|42535.8|42515.8|42537.9|42517.9|42535.8|42515.8|1
1733807790000|2024-12-10 05:16:30|42538.3|42518.3|42538.3|42518.3|42538.3|42518.3|42538.3|42518.3|4
1733807800000|2024-12-10 05:16:40|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|2
1733807810000|2024-12-10 05:16:50|42538.6|42518.6|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|0
1733807820000|2024-12-10 05:17:00|42538.6|42518.6|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|1
1733807830000|2024-12-10 05:17:10|42538.6|42518.6|42540.4|42520.4|42540.4|42520.4|42538.3|42518.3|0
1733807840000|2024-12-10 05:17:20|42540.8|42520.8|42543.3|42523.3|42543.3|42523.3|42540.8|42520.8|0
1733807850000|2024-12-10 05:17:30|42543.6|42523.6|42543.3|42523.3|42545.8|42525.8|42543.3|42523.3|0
1733807860000|2024-12-10 05:17:40|42545.4|42525.4|42540.8|42520.8|42545.8|42525.8|42540.8|42520.8|0
1733807870000|2024-12-10 05:17:50|42542.9|42522.9|42541.1|42521.1|42542.9|42522.9|42541.1|42521.1|0
1733807880000|2024-12-10 05:18:00|42540.8|42520.8|42543.3|42523.3|42543.3|42523.3|42538.3|42518.3|0
1733807890000|2024-12-10 05:18:10|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|1
1733807900000|2024-12-10 05:18:20|42540.4|42520.4|42538.3|42518.3|42540.4|42520.4|42538.3|42518.3|3
1733807930000|2024-12-10 05:18:50|42536.1|42516.1|42533.6|42513.6|42536.1|42516.1|42533.6|42513.6|0
1733807940000|2024-12-10 05:19:00|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|42531.1|42511.1|0
1733807960000|2024-12-10 05:19:20|42530.8|42510.8|42528.3|42508.3|42530.8|42510.8|42528.3|42508.3|3
1733807970000|2024-12-10 05:19:30|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42530.4|42510.4|0
1733808000000|2024-12-10 05:20:00|42533.3|42513.3|42530.8|42510.8|42533.3|42513.3|42530.8|42510.8|5
1733808010000|2024-12-10 05:20:10|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|42530.8|42510.8|0
1733808020000|2024-12-10 05:20:20|42531.1|42511.1|42535.8|42515.8|42535.8|42515.8|42530.8|42510.8|2
1733808030000|2024-12-10 05:20:30|42533.3|42513.3|42530.8|42510.8|42535.8|42515.8|42530.8|42510.8|1
1733808050000|2024-12-10 05:20:50|42532.9|42512.9|42530.8|42510.8|42533.3|42513.3|42530.8|42510.8|0
1733808060000|2024-12-10 05:21:00|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|1
1733808070000|2024-12-10 05:21:10|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|0
1733808080000|2024-12-10 05:21:20|42528.6|42508.6|42530.4|42510.4|42530.8|42510.8|42528.3|42508.3|0
1733808090000|2024-12-10 05:21:30|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42528.3|42508.3|0
1733808100000|2024-12-10 05:21:40|42531.1|42511.1|42528.3|42508.3|42533.3|42513.3|42528.3|42508.3|0
1733808110000|2024-12-10 05:21:50|42525.8|42505.8|42525.8|42505.8|42525.8|42505.8|42525.8|42505.8|2
1733808120000|2024-12-10 05:22:00|42523.6|42503.6|42528.3|42508.3|42528.3|42508.3|42523.3|42503.3|2
1733808140000|2024-12-10 05:22:20|42530.4|42510.4|42530.4|42510.4|42530.4|42510.4|42530.4|42510.4|1
1733808160000|2024-12-10 05:22:40|42532.9|42512.9|42530.8|42510.8|42532.9|42512.9|42530.8|42510.8|3
1733808170000|2024-12-10 05:22:50|||||||||5
1733808180000|2024-12-10 05:23:00|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|42533.3|42513.3|1
1733808190000|2024-12-10 05:23:10|42531.1|42511.1|42530.8|42510.8|42531.1|42511.1|42528.3|42508.3|1
1733808200000|2024-12-10 05:23:20|42528.6|42508.6|42528.3|42508.3|42528.6|42508.6|42528.3|42508.3|0
1733808210000|2024-12-10 05:23:30|42530.8|42510.8|42528.3|42508.3|42530.8|42510.8|42528.3|42508.3|11
1733808220000|2024-12-10 05:23:40|42527.9|42507.9|42525.8|42505.8|42527.9|42507.9|42525.8|42505.8|1
1733808230000|2024-12-10 05:23:50|42527.9|42507.9|42525.8|42505.8|42528.3|42508.3|42525.8|42505.8|0
1733808240000|2024-12-10 05:24:00|42528.3|42508.3|42528.3|42508.3|42528.3|42508.3|42525.8|42505.8|0
1733808250000|2024-12-10 05:24:10|42526.1|42506.1|42527.9|42507.9|42527.9|42507.9|42525.8|42505.8|2
1733808260000|2024-12-10 05:24:20|42525.8|42505.8|42523.3|42503.3|42525.8|42505.8|42523.3|42503.3|2
1733808270000|2024-12-10 05:24:30|||||||||3
1733808280000|2024-12-10 05:24:40|42521.2|42501.2|42523.3|42503.3|42523.3|42503.3|42520.8|42500.8|1
1733808290000|2024-12-10 05:24:50|42522.9|42502.9|42520.8|42500.8|42523.3|42503.3|42520.8|42500.8|1
1733808300000|2024-12-10 05:25:00|42518.7|42498.7|42520.8|42500.8|42520.8|42500.8|42518.7|42498.7|6
1733808310000|2024-12-10 05:25:10|42518.7|42498.7|42518.7|42498.7|42518.7|42498.7|42518.7|42498.7|1
1733808330000|2024-12-10 05:25:30|42518.3|42498.3|42518.3|42498.3|42518.3|42498.3|42518.3|42498.3|6
1733808340000|2024-12-10 05:25:40|42515.8|42495.8|42513.3|42493.3|42515.8|42495.8|42513.3|42493.3|5
1733808360000|2024-12-10 05:26:00|42510.8|42490.8|42513.3|42493.3|42513.3|42493.3|42510.8|42490.8|15
1733808370000|2024-12-10 05:26:10|42512.9|42492.9|42513.3|42493.3|42513.3|42493.3|42510.8|42490.8|1
1733808380000|2024-12-10 05:26:20|42510.8|42490.8|42510.4|42490.4|42510.8|42490.8|42508.3|42488.3|9
1733808390000|2024-12-10 05:26:30|42510.8|42490.8|42511.2|42491.2|42511.2|42491.2|42510.8|42490.8|0
1733808400000|2024-12-10 05:26:40|||||||||2
1733808410000|2024-12-10 05:26:50|42513.3|42493.3|42513.3|42493.3|42513.3|42493.3|42511.2|42491.2|1
1733808420000|2024-12-10 05:27:00|42511.2|42491.2|42510.8|42490.8|42513.3|42493.3|42510.8|42490.8|6
1733808430000|2024-12-10 05:27:10|42513.3|42493.3|42515.4|42495.4|42515.4|42495.4|42510.8|42490.8|4
1733808440000|2024-12-10 05:27:20|42517.6|42497.6|42520.1|42500.1|42520.1|42500.1|42517.6|42497.6|0
1733808450000|2024-12-10 05:27:30|||||||||1
1733808460000|2024-12-10 05:27:40|42517.9|42497.9|42520.1|42500.1|42520.1|42500.1|42517.9|42497.9|0
1733808470000|2024-12-10 05:27:50|42517.9|42497.9|42520.1|42500.1|42520.1|42500.1|42517.9|42497.9|2
1733808480000|2024-12-10 05:28:00|42520.4|42500.4|42518.3|42498.3|42522.9|42502.9|42518.3|42498.3|4
1733808490000|2024-12-10 05:28:10|||||||||1
1733808500000|2024-12-10 05:28:20|42515.8|42495.8|42513.3|42493.3|42518.3|42498.3|42513.3|42493.3|1
1733808510000|2024-12-10 05:28:30|42520.8|42500.8|42520.8|42500.8|42523.3|42503.3|42520.8|42500.8|20
1733808520000|2024-12-10 05:28:40|||||||||3
1733808530000|2024-12-10 05:28:50|||||||||1
1733808540000|2024-12-10 05:29:00|42518.3|42498.3|42515.8|42495.8|42518.3|42498.3|42515.8|42495.8|4
1733808550000|2024-12-10 05:29:10|||||||||1
1733808560000|2024-12-10 05:29:20|||||||||2
1733808570000|2024-12-10 05:29:30|42515.4|42495.4|42513.3|42493.3|42515.8|42495.8|42513.3|42493.3|1
1733808580000|2024-12-10 05:29:40|42510.8|42490.8|42508.3|42488.3|42510.8|42490.8|42508.3|42488.3|6
1733808590000|2024-12-10 05:29:50|42510.8|42490.8|42508.3|42488.3|42510.8|42490.8|42508.3|42488.3|3
1733808600000|2024-12-10 05:30:00|42498.7|42478.7|42533.3|42513.3|42538.3|42518.3|42498.7|42478.7|71
1733808610000|2024-12-10 05:30:10|42535.4|42515.4|42533.3|42513.3|42535.4|42515.4|42530.8|42510.8|9
1733808620000|2024-12-10 05:30:20|42532.9|42512.9|42540.8|42520.8|42543.3|42523.3|42530.8|42510.8|13
1733808630000|2024-12-10 05:30:30|||||||||1
1733808640000|2024-12-10 05:30:40|42538.3|42518.3|42530.8|42510.8|42538.3|42518.3|42528.3|42508.3|2
1733808650000|2024-12-10 05:30:50|42526.2|42506.2|42526.2|42506.2|42530.8|42510.8|42525.8|42505.8|0
1733808660000|2024-12-10 05:31:00|42525.8|42505.8|42535.8|42515.8|42535.8|42515.8|42525.8|42505.8|4
1733808670000|2024-12-10 05:31:10|42530.8|42510.8|42526.2|42506.2|42533.3|42513.3|42526.2|42506.2|10
1733808680000|2024-12-10 05:31:20|42525.8|42505.8|42523.3|42503.3|42526.2|42506.2|42523.3|42503.3|4
1733808690000|2024-12-10 05:31:30|42522.9|42502.9|42527.9|42507.9|42527.9|42507.9|42520.8|42500.8|3
1733808700000|2024-12-10 05:31:40|42525.8|42505.8|42525.8|42505.8|42530.8|42510.8|42525.8|42505.8|3
1733808710000|2024-12-10 05:31:50|42527.9|42507.9|42528.3|42508.3|42528.3|42508.3|42523.3|42503.3|0
1733808720000|2024-12-10 05:32:00|42530.4|42510.4|42530.4|42510.4|42530.8|42510.8|42528.3|42508.3|3
1733808730000|2024-12-10 05:32:10|42530.8|42510.8|42525.8|42505.8|42530.8|42510.8|42525.8|42505.8|0
1733808740000|2024-12-10 05:32:20|42523.3|42503.3|42522.9|42502.9|42523.3|42503.3|42518.3|42498.3|3
1733808750000|2024-12-10 05:32:30|42523.3|42503.3|42525.4|42505.4|42525.8|42505.8|42520.8|42500.8|0
1733808760000|2024-12-10 05:32:40|42525.8|42505.8|42527.9|42507.9|42527.9|42507.9|42520.8|42500.8|2
1733808770000|2024-12-10 05:32:50|42530.4|42510.4|42533.3|42513.3|42533.3|42513.3|42528.3|42508.3|5
1733808780000|2024-12-10 05:33:00|42530.8|42510.8|42530.8|42510.8|42530.8|42510.8|42528.7|42508.7|6
1733808790000|2024-12-10 05:33:10|42533.3|42513.3|42528.3|42508.3|42533.3|42513.3|42528.3|42508.3|1
1733808800000|2024-12-10 05:33:20|42525.8|42505.8|42525.8|42505.8|42528.3|42508.3|42523.3|42503.3|3
1733808810000|2024-12-10 05:33:30|42525.4|42505.4|42523.3|42503.3|42528.3|42508.3|42523.3|42503.3|1
1733808820000|2024-12-10 05:33:40|42525.4|42505.4|42523.3|42503.3|42525.8|42505.8|42523.3|42503.3|2
1733808830000|2024-12-10 05:33:50|42520.8|42500.8|42520.8|42500.8|42523.3|42503.3|42520.8|42500.8|0
1733808840000|2024-12-10 05:34:00|42523.3|42503.3|42525.8|42505.8|42525.8|42505.8|42521.2|42501.2|1
1733808850000|2024-12-10 05:34:10|42528.3|42508.3|42525.8|42505.8|42528.3|42508.3|42523.3|42503.3|0
1733808860000|2024-12-10 05:34:20|42528.3|42508.3|42532.9|42512.9|42532.9|42512.9|42528.3|42508.3|13
1733808870000|2024-12-10 05:34:30|42530.8|42510.8|42538.3|42518.3|42538.3|42518.3|42530.8|42510.8|2
1733808880000|2024-12-10 05:34:40|42535.8|42515.8|42540.8|42520.8|42540.8|42520.8|42533.3|42513.3|2
1733808890000|2024-12-10 05:34:50|42538.3|42518.3|42538.3|42518.3|42540.8|42520.8|42538.3|42518.3|0
1733808900000|2024-12-10 05:35:00|42535.8|42515.8|42543.3|42523.3|42543.3|42523.3|42535.8|42515.8|1
1733808910000|2024-12-10 05:35:10|42543.7|42523.7|42543.3|42523.3|42545.8|42525.8|42543.3|42523.3|7
1733808930000|2024-12-10 05:35:30|42540.8|42520.8|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|0
1733808940000|2024-12-10 05:35:40|42538.3|42518.3|42538.3|42518.3|42540.8|42520.8|42538.3|42518.3|0
1733808950000|2024-12-10 05:35:50|42540.4|42520.4|42540.8|42520.8|42540.8|42520.8|42538.3|42518.3|2
1733808960000|2024-12-10 05:36:00|42543.3|42523.3|42545.8|42525.8|42548.3|42528.3|42543.3|42523.3|0
1733808970000|2024-12-10 05:36:10|42547.9|42527.9|42548.3|42528.3|42548.3|42528.3|42547.9|42527.9|0
1733808980000|2024-12-10 05:36:20|42545.8|42525.8|42550.8|42530.8|42550.8|42530.8|42545.8|42525.8|2
1733808990000|2024-12-10 05:36:30|42548.3|42528.3|42550.8|42530.8|42550.8|42530.8|42548.3|42528.3|0
1733809000000|2024-12-10 05:36:40|42553.3|42533.3|42556.2|42536.2|42558.7|42538.7|42553.3|42533.3|5
1733809010000|2024-12-10 05:36:50|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|1
1733809020000|2024-12-10 05:37:00|42558.3|42538.3|42555.8|42535.8|42558.3|42538.3|42555.8|42535.8|0
1733809030000|2024-12-10 05:37:10|42558.3|42538.3|42560.8|42540.8|42560.8|42540.8|42558.3|42538.3|9
1733809040000|2024-12-10 05:37:20|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|42558.3|42538.3|0
1733809050000|2024-12-10 05:37:30|42560.4|42540.4|42563.3|42543.3|42563.3|42543.3|42558.3|42538.3|4
1733809060000|2024-12-10 05:37:40|42565.8|42545.8|42563.3|42543.3|42565.8|42545.8|42563.3|42543.3|1
1733809070000|2024-12-10 05:37:50|42562.9|42542.9|42565.8|42545.8|42568.3|42548.3|42562.9|42542.9|1
1733809080000|2024-12-10 05:38:00|42566.2|42546.2|42565.8|42545.8|42568.3|42548.3|42563.3|42543.3|0
1733809090000|2024-12-10 05:38:10|42563.7|42543.7|42565.8|42545.8|42565.8|42545.8|42563.3|42543.3|2
1733809100000|2024-12-10 05:38:20|42563.7|42543.7|42568.3|42548.3|42568.3|42548.3|42563.3|42543.3|0
1733809110000|2024-12-10 05:38:30|42566.2|42546.2|42575.8|42555.8|42575.8|42555.8|42563.3|42543.3|10
1733809120000|2024-12-10 05:38:40|42576.2|42556.2|42578.3|42558.3|42578.3|42558.3|42576.2|42556.2|1
1733809130000|2024-12-10 05:38:50|42582.9|42562.9|42582.9|42562.9|42582.9|42562.9|42580.8|42560.8|1
1733809140000|2024-12-10 05:39:00|42580.8|42560.8|42582.9|42562.9|42582.9|42562.9|42580.8|42560.8|0
1733809150000|2024-12-10 05:39:10|42582.6|42562.6|42583.3|42563.3|42583.3|42563.3|42578.3|42558.3|3
1733809160000|2024-12-10 05:39:20|42580.8|42560.8|42581.2|42561.2|42583.3|42563.3|42580.8|42560.8|0
1733809170000|2024-12-10 05:39:30|42580.8|42560.8|42583.3|42563.3|42583.3|42563.3|42580.8|42560.8|1
1733809180000|2024-12-10 05:39:40|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|42588.3|42568.3|2
1733809190000|2024-12-10 05:39:50|42590.8|42570.8|42598.3|42578.3|42602.9|42582.9|42590.8|42570.8|27
1733809200000|2024-12-10 05:40:00|42598.7|42578.7|42605.8|42585.8|42605.8|42585.8|42598.3|42578.3|9
1733809210000|2024-12-10 05:40:10|42610.4|42590.4|42612.9|42592.9|42612.9|42592.9|42610.4|42590.4|2
1733809220000|2024-12-10 05:40:20|42608.3|42588.3|42613.3|42593.3|42613.3|42593.3|42608.3|42588.3|4
1733809230000|2024-12-10 05:40:30|42611.2|42591.2|42608.3|42588.3|42611.2|42591.2|42608.3|42588.3|3
1733809240000|2024-12-10 05:40:40|42608.7|42588.7|42610.8|42590.8|42610.8|42590.8|42608.7|42588.7|3
1733809250000|2024-12-10 05:40:50|42608.3|42588.3|42603.7|42583.7|42608.3|42588.3|42603.7|42583.7|2
1733809260000|2024-12-10 05:41:00|42601.2|42581.2|42595.8|42575.8|42601.2|42581.2|42593.3|42573.3|6
1733809270000|2024-12-10 05:41:10|42598|42578|42603.3|42583.3|42603.3|42583.3|42598|42578|1
1733809280000|2024-12-10 05:41:20|42605.8|42585.8|42608.3|42588.3|42608.3|42588.3|42605.8|42585.8|2
1733809290000|2024-12-10 05:41:30|42610.5|42590.5|42613.3|42593.3|42613.3|42593.3|42610.5|42590.5|1
1733809300000|2024-12-10 05:41:40|42610.8|42590.8|42618|42598|42618|42598|42610.8|42590.8|4
1733809310000|2024-12-10 05:41:50|42613.3|42593.3|42615.8|42595.8|42615.8|42595.8|42610.8|42590.8|3
1733809320000|2024-12-10 05:42:00|42618.3|42598.3|42618.3|42598.3|42618.7|42598.7|42618.3|42598.3|3
1733809330000|2024-12-10 05:42:10|42615.8|42595.8|42613.3|42593.3|42615.8|42595.8|42613.3|42593.3|1
1733809340000|2024-12-10 05:42:20|42613|42593|42610.8|42590.8|42613|42593|42610.8|42590.8|1
1733809350000|2024-12-10 05:42:30|42610.5|42590.5|42613.3|42593.3|42613.3|42593.3|42608.3|42588.3|2
1733809360000|2024-12-10 05:42:40|42610.8|42590.8|42610.8|42590.8|42613.3|42593.3|42608.3|42588.3|0
1733809370000|2024-12-10 05:42:50|42613|42593|42613.3|42593.3|42615.5|42595.5|42611.2|42591.2|2
1733809380000|2024-12-10 05:43:00|42615.5|42595.5|42608.3|42588.3|42615.8|42595.8|42608.3|42588.3|2
1733809390000|2024-12-10 05:43:10|42610.5|42590.5|42610.8|42590.8|42610.8|42590.8|42608.3|42588.3|3
1733809410000|2024-12-10 05:43:30|42608.3|42588.3|42608.3|42588.3|42608.3|42588.3|42605.8|42585.8|0
1733809420000|2024-12-10 05:43:40|42605.8|42585.8|42605.8|42585.8|42608.3|42588.3|42605.8|42585.8|0
1733809430000|2024-12-10 05:43:50|42606.2|42586.2|42605.8|42585.8|42608.3|42588.3|42601.2|42581.2|0
1733809440000|2024-12-10 05:44:00|42603.3|42583.3|42600.8|42580.8|42605.8|42585.8|42600.8|42580.8|0
1733809450000|2024-12-10 05:44:10|42600.5|42580.5|42600.8|42580.8|42600.8|42580.8|42598.3|42578.3|0
1733809460000|2024-12-10 05:44:20|42598.7|42578.7|42603.3|42583.3|42603.3|42583.3|42598.3|42578.3|0
1733809470000|2024-12-10 05:44:30|||||||||1
1733809480000|2024-12-10 05:44:40|42603|42583|42603.3|42583.3|42603.3|42583.3|42603|42583|0
1733809490000|2024-12-10 05:44:50|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|42600.8|42580.8|1
1733809500000|2024-12-10 05:45:00|42598.3|42578.3|42595.8|42575.8|42600.8|42580.8|42595.8|42575.8|0
1733809510000|2024-12-10 05:45:10|42593.3|42573.3|42595.8|42575.8|42595.8|42575.8|42593.3|42573.3|0
1733809520000|2024-12-10 05:45:20|42595.5|42575.5|42593.3|42573.3|42595.5|42575.5|42593.3|42573.3|0
1733809530000|2024-12-10 05:45:30|42595.5|42575.5|42595.5|42575.5|42595.8|42575.8|42593.3|42573.3|1
1733809540000|2024-12-10 05:45:40|42598.3|42578.3|42600.8|42580.8|42603.3|42583.3|42598.3|42578.3|5
1733809550000|2024-12-10 05:45:50|42598.7|42578.7|42598.3|42578.3|42600.8|42580.8|42595.8|42575.8|0
1733809560000|2024-12-10 05:46:00|42595.8|42575.8|42596.2|42576.2|42600.8|42580.8|42595.8|42575.8|1
1733809570000|2024-12-10 05:46:10|42595.8|42575.8|42600.8|42580.8|42600.8|42580.8|42595.8|42575.8|3
1733809580000|2024-12-10 05:46:20|42610.8|42590.8|42618.3|42598.3|42618.3|42598.3|42610.8|42590.8|9
1733809590000|2024-12-10 05:46:30|42620.5|42600.5|42625.8|42605.8|42625.8|42605.8|42620.5|42600.5|5
1733809600000|2024-12-10 05:46:40|42626.2|42606.2|42633.3|42613.3|42633.3|42613.3|42626.2|42606.2|12
1733809610000|2024-12-10 05:46:50|42635.5|42615.5|42638.3|42618.3|42638.3|42618.3|42633.3|42613.3|0
1733809620000|2024-12-10 05:47:00|42640.8|42620.8|42635.8|42615.8|42640.8|42620.8|42633.7|42613.7|17
1733809630000|2024-12-10 05:47:10|42638|42618|42640.8|42620.8|42640.8|42620.8|42635.8|42615.8|1
1733809640000|2024-12-10 05:47:20|42643.3|42623.3|42645.8|42625.8|42645.8|42625.8|42643.3|42623.3|2
1733809650000|2024-12-10 05:47:30|42648.3|42628.3|42667.6|42647.6|42668|42648|42648.3|42628.3|11
1733809660000|2024-12-10 05:47:40|42668|42648|42665.5|42645.5|42668|42648|42665.5|42645.5|3
1733809670000|2024-12-10 05:47:50|42667.6|42647.6|42661.2|42641.2|42668|42648|42661.2|42641.2|3
1733809680000|2024-12-10 05:48:00|42663.3|42643.3|42658.3|42638.3|42663.3|42643.3|42658.3|42638.3|1
1733809690000|2024-12-10 05:48:10|42660.5|42640.5|42660.8|42640.8|42663.3|42643.3|42658.3|42638.3|3
1733809700000|2024-12-10 05:48:20|42658.3|42638.3|42663.3|42643.3|42663.3|42643.3|42658.3|42638.3|3
1733809710000|2024-12-10 05:48:30|42665.5|42645.5|42668|42648|42668|42648|42663.3|42643.3|0
1733809720000|2024-12-10 05:48:40|42670.5|42650.5|42670.8|42650.8|42673.3|42653.3|42668.3|42648.3|4
1733809730000|2024-12-10 05:48:50|42668.3|42648.3|42668.3|42648.3|42670.8|42650.8|42668.3|42648.3|2
1733809740000|2024-12-10 05:49:00|42670.8|42650.8|42670.8|42650.8|42673|42653|42668.3|42648.3|2
1733809750000|2024-12-10 05:49:10|42668.3|42648.3|42673.3|42653.3|42673.3|42653.3|42668.3|42648.3|13
1733809760000|2024-12-10 05:49:20|||||||||4
1733809770000|2024-12-10 05:49:30|42678.3|42658.3|42678.3|42658.3|42678.3|42658.3|42673.3|42653.3|3
1733809780000|2024-12-10 05:49:40|42673.3|42653.3|42673.3|42653.3|42675.8|42655.8|42673.3|42653.3|16
1733809790000|2024-12-10 05:49:50|||||||||4
1733809800000|2024-12-10 05:50:00|42678.3|42658.3|42685.8|42665.8|42685.8|42665.8|42678.3|42658.3|25
1733809810000|2024-12-10 05:50:10|42683.3|42663.3|42678.3|42658.3|42685.8|42665.8|42675.8|42655.8|3
1733809820000|2024-12-10 05:50:20|42680.8|42660.8|42683.3|42663.3|42683.3|42663.3|42680.8|42660.8|1
1733809830000|2024-12-10 05:50:30|42681.2|42661.2|42678.3|42658.3|42681.2|42661.2|42678.3|42658.3|2
1733809840000|2024-12-10 05:50:40|42675.8|42655.8|42670.8|42650.8|42675.8|42655.8|42668.7|42648.7|8
1733809850000|2024-12-10 05:50:50|42668.3|42648.3|42658.3|42638.3|42668.3|42648.3|42658.3|42638.3|3
1733809860000|2024-12-10 05:51:00|42656.2|42636.2|42648.3|42628.3|42656.2|42636.2|42648.3|42628.3|2
1733809870000|2024-12-10 05:51:10|42648.7|42628.7|42653.3|42633.3|42653.3|42633.3|42648.3|42628.3|3
1733809890000|2024-12-10 05:51:30|42651.2|42631.2|42658.3|42638.3|42658.3|42638.3|42650.8|42630.8|16
1733809900000|2024-12-10 05:51:40|42660.5|42640.5|42660.8|42640.8|42663.3|42643.3|42658.3|42638.3|2
1733809910000|2024-12-10 05:51:50|42660.5|42640.5|42660.8|42640.8|42660.8|42640.8|42658.3|42638.3|0
1733809920000|2024-12-10 05:52:00|42658.3|42638.3|42663.3|42643.3|42665.8|42645.8|42658.3|42638.3|2
1733809930000|2024-12-10 05:52:10|42658.7|42638.7|42660.8|42640.8|42660.8|42640.8|42658.3|42638.3|5
1733809940000|2024-12-10 05:52:20|42658.3|42638.3|42656.2|42636.2|42660.8|42640.8|42656.2|42636.2|1
1733809950000|2024-12-10 05:52:30|42655.8|42635.8|42650.8|42630.8|42655.8|42635.8|42650.8|42630.8|1
1733809960000|2024-12-10 05:52:40|42648.3|42628.3|42650.8|42630.8|42650.8|42630.8|42645.8|42625.8|3
1733809970000|2024-12-10 05:52:50|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|42648.3|42628.3|1
1733809980000|2024-12-10 05:53:00|42650.5|42630.5|42653.3|42633.3|42653.3|42633.3|42650.5|42630.5|2
1733809990000|2024-12-10 05:53:10|42655.8|42635.8|42660.5|42640.5|42660.8|42640.8|42653.3|42633.3|3
1733810000000|2024-12-10 05:53:20|42660.8|42640.8|42656.2|42636.2|42660.8|42640.8|42655.8|42635.8|3
1733810010000|2024-12-10 05:53:30|42655.8|42635.8|42651.6|42631.6|42655.8|42635.8|42651.2|42631.2|1
1733810020000|2024-12-10 05:53:40|42651.2|42631.2|42653.7|42633.7|42653.7|42633.7|42651.2|42631.2|0
1733810030000|2024-12-10 05:53:50|42651.2|42631.2|42655.8|42635.8|42655.8|42635.8|42651.2|42631.2|1
1733810040000|2024-12-10 05:54:00|42653.3|42633.3|42655.8|42635.8|42658.3|42638.3|42653.3|42633.3|1
1733810050000|2024-12-10 05:54:10|42653.3|42633.3|42650.8|42630.8|42653.3|42633.3|42650.8|42630.8|1
1733810060000|2024-12-10 05:54:20|42653|42633|42653.3|42633.3|42655.8|42635.8|42650.8|42630.8|1
1733810070000|2024-12-10 05:54:30|42653|42633|42653.3|42633.3|42653.3|42633.3|42650.8|42630.8|1
1733810080000|2024-12-10 05:54:40|||||||||1
1733810090000|2024-12-10 05:54:50|42650.8|42630.8|42653.3|42633.3|42653.3|42633.3|42650.8|42630.8|8
1733810100000|2024-12-10 05:55:00|42655.8|42635.8|42660.8|42640.8|42663.3|42643.3|42655.8|42635.8|8
1733810110000|2024-12-10 05:55:10|42663.3|42643.3|42655.8|42635.8|42663.3|42643.3|42655.8|42635.8|3
1733810120000|2024-12-10 05:55:20|42656.2|42636.2|42658.3|42638.3|42658.3|42638.3|42656.2|42636.2|1
1733810130000|2024-12-10 05:55:30|42663.3|42643.3|42665.8|42645.8|42665.8|42645.8|42663.3|42643.3|7
1733810140000|2024-12-10 05:55:40|42668.3|42648.3|42678.4|42658.4|42678.4|42658.4|42668.3|42648.3|9
1733810150000|2024-12-10 05:55:50|42675.9|42655.9|42668.4|42648.4|42680.9|42660.9|42668.4|42648.4|7
1733810160000|2024-12-10 05:56:00|42665.9|42645.9|42666.2|42646.2|42668.4|42648.4|42665.9|42645.9|1
1733810170000|2024-12-10 05:56:10|42668.4|42648.4|42670.5|42650.5|42673|42653|42665.9|42645.9|6
1733810180000|2024-12-10 05:56:20|42668|42648|42670.9|42650.9|42670.9|42650.9|42668|42648|3
1733810190000|2024-12-10 05:56:30|42673.4|42653.4|42675.9|42655.9|42675.9|42655.9|42673|42653|2
1733810200000|2024-12-10 05:56:40|42673.7|42653.7|42673.7|42653.7|42673.7|42653.7|42670.9|42650.9|1
1733810210000|2024-12-10 05:56:50|42675.9|42655.9|42678.7|42658.7|42680.9|42660.9|42675.5|42655.5|11
1733810220000|2024-12-10 05:57:00|42678.4|42658.4|42681.2|42661.2|42683.4|42663.4|42678.4|42658.4|12
1733810230000|2024-12-10 05:57:10|42680.9|42660.9|42683.4|42663.4|42685.9|42665.9|42680.9|42660.9|3
1733810240000|2024-12-10 05:57:20|42685.5|42665.5|42681.2|42661.2|42688.4|42668.4|42681.2|42661.2|3
1733810250000|2024-12-10 05:57:30|42680.9|42660.9|42678.4|42658.4|42680.9|42660.9|42678.4|42658.4|0
1733810260000|2024-12-10 05:57:40|42675.9|42655.9|42670.9|42650.9|42678.4|42658.4|42670.9|42650.9|6
1733810270000|2024-12-10 05:57:50|42668.4|42648.4|42668.4|42648.4|42673.4|42653.4|42668.4|42648.4|2
1733810280000|2024-12-10 05:58:00|42670.9|42650.9|42673.4|42653.4|42673.4|42653.4|42668.7|42648.7|4
1733810290000|2024-12-10 05:58:10|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|3
1733810300000|2024-12-10 05:58:20|42668.7|42648.7|42663.7|42643.7|42668.7|42648.7|42663.7|42643.7|0
1733810310000|2024-12-10 05:58:30|42665.9|42645.9|42665.9|42645.9|42665.9|42645.9|42663.4|42643.4|4
1733810320000|2024-12-10 05:58:40|42663.4|42643.4|42661.2|42641.2|42663.4|42643.4|42660.9|42640.9|0
1733810330000|2024-12-10 05:58:50|42663.4|42643.4|42660.9|42640.9|42663.4|42643.4|42660.9|42640.9|0
1733810340000|2024-12-10 05:59:00|42658.4|42638.4|42663.4|42643.4|42663.4|42643.4|42658.4|42638.4|8
1733810350000|2024-12-10 05:59:10|42665.9|42645.9|42675.9|42655.9|42675.9|42655.9|42665.9|42645.9|3
1733810360000|2024-12-10 05:59:20|42673.4|42653.4|42673.4|42653.4|42675.9|42655.9|42673.4|42653.4|0
1733810370000|2024-12-10 05:59:30|42675.9|42655.9|42673.4|42653.4|42678.4|42658.4|42673.4|42653.4|3
1733810380000|2024-12-10 05:59:40|42675.9|42655.9|42675.5|42655.5|42678.4|42658.4|42673.4|42653.4|4
1733810390000|2024-12-10 05:59:50|42675.9|42655.9|42678.4|42658.4|42678.4|42658.4|42673.4|42653.4|0
1733810400000|2024-12-10 06:00:00|42680.9|42660.9|42673.4|42653.4|42680.9|42660.9|42673.4|42653.4|9
1733810410000|2024-12-10 06:00:10|42675.5|42655.5|42680.9|42660.9|42683.4|42663.4|42675.5|42655.5|1
1733810420000|2024-12-10 06:00:20|42678.4|42658.4|42668.7|42648.7|42678.4|42658.4|42666.2|42646.2|6
1733810430000|2024-12-10 06:00:30|42666.2|42646.2|42673.4|42653.4|42673.4|42653.4|42666.2|42646.2|0
1733810440000|2024-12-10 06:00:40|42673|42653|42668.4|42648.4|42673.4|42653.4|42668.4|42648.4|0
1733810450000|2024-12-10 06:00:50|42670.9|42650.9|42670.9|42650.9|42670.9|42650.9|42668.4|42648.4|0
1733810460000|2024-12-10 06:01:00|42665.9|42645.9|42650.9|42630.9|42665.9|42645.9|42650.9|42630.9|4
1733810470000|2024-12-10 06:01:10|42648.4|42628.4|42648.4|42628.4|42648.4|42628.4|42643.4|42623.4|3
1733810480000|2024-12-10 06:01:20|42652.6|42632.6|42653.4|42633.4|42655.9|42635.9|42652.6|42632.6|3
1733810490000|2024-12-10 06:01:30|42650.9|42630.9|42648.4|42628.4|42650.9|42630.9|42648.4|42628.4|1
1733810500000|2024-12-10 06:01:40|42645.9|42625.9|42653.4|42633.4|42653.4|42633.4|42645.9|42625.9|4
1733810510000|2024-12-10 06:01:50|42650.9|42630.9|42648.4|42628.4|42650.9|42630.9|42645.9|42625.9|1
1733810520000|2024-12-10 06:02:00|42645.9|42625.9|42638.4|42618.4|42648.4|42628.4|42638.4|42618.4|4
1733810530000|2024-12-10 06:02:10|42635.9|42615.9|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|1
1733810540000|2024-12-10 06:02:20|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|42638.4|42618.4|0
1733810550000|2024-12-10 06:02:30|42640.9|42620.9|42638.7|42618.7|42643.4|42623.4|42638.7|42618.7|3
1733810560000|2024-12-10 06:02:40|42640.9|42620.9|42643.4|42623.4|42643.4|42623.4|42638.4|42618.4|1
1733810570000|2024-12-10 06:02:50|42645.9|42625.9|42648.4|42628.4|42648.4|42628.4|42640.9|42620.9|0
1733810580000|2024-12-10 06:03:00|42646.2|42626.2|42638.4|42618.4|42648.4|42628.4|42638.4|42618.4|1
1733810590000|2024-12-10 06:03:10|42640.9|42620.9|42635.9|42615.9|42640.9|42620.9|42635.9|42615.9|1
1733810600000|2024-12-10 06:03:20|42633.7|42613.7|42638.4|42618.4|42638.4|42618.4|42633.4|42613.4|0
1733810610000|2024-12-10 06:03:30|42640.5|42620.5|42640.5|42620.5|42640.9|42620.9|42635.9|42615.9|2
1733810620000|2024-12-10 06:03:40|42640.9|42620.9|42633.7|42613.7|42640.9|42620.9|42633.7|42613.7|9
1733810630000|2024-12-10 06:03:50|42633.4|42613.4|42630.9|42610.9|42633.4|42613.4|42628.4|42608.4|7
1733810640000|2024-12-10 06:04:00|42633.4|42613.4|42628.4|42608.4|42633.4|42613.4|42623.4|42603.4|7
1733810650000|2024-12-10 06:04:10|42625.9|42605.9|42628.4|42608.4|42630.9|42610.9|42623.4|42603.4|6
1733810660000|2024-12-10 06:04:20|42630.9|42610.9|42625.9|42605.9|42630.9|42610.9|42625.9|42605.9|3
1733810670000|2024-12-10 06:04:30|42628.4|42608.4|42625.9|42605.9|42628.4|42608.4|42625.9|42605.9|1
1733810680000|2024-12-10 06:04:40|42628.4|42608.4|42625.9|42605.9|42630.9|42610.9|42625.9|42605.9|4
1733810690000|2024-12-10 06:04:50|42623.4|42603.4|42625.9|42605.9|42625.9|42605.9|42620.9|42600.9|9
1733810700000|2024-12-10 06:05:00|42628|42608|42635.9|42615.9|42638|42618|42628|42608|1
1733810710000|2024-12-10 06:05:10|42635.5|42615.5|42638.4|42618.4|42638.4|42618.4|42633.4|42613.4|3
1733810720000|2024-12-10 06:05:20|42640.9|42620.9|42638.7|42618.7|42640.9|42620.9|42638.7|42618.7|4
1733810730000|2024-12-10 06:05:30|42638.4|42618.4|42643.4|42623.4|42643.4|42623.4|42638.4|42618.4|0
1733810740000|2024-12-10 06:05:40|42640.9|42620.9|42635.9|42615.9|42640.9|42620.9|42635.9|42615.9|2
1733810750000|2024-12-10 06:05:50|42638.4|42618.4|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|1
1733810760000|2024-12-10 06:06:00|42643|42623|42646.2|42626.2|42648.4|42628.4|42638.4|42618.4|1
1733810770000|2024-12-10 06:06:10|42645.9|42625.9|42645.9|42625.9|42645.9|42625.9|42643.4|42623.4|1
1733810780000|2024-12-10 06:06:20|42641.2|42621.2|42635.9|42615.9|42641.2|42621.2|42635.9|42615.9|0
1733810790000|2024-12-10 06:06:30|42633.7|42613.7|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|1
1733810800000|2024-12-10 06:06:40|42635.5|42615.5|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|0
1733810810000|2024-12-10 06:06:50|42633.4|42613.4|42623.4|42603.4|42635.9|42615.9|42623.4|42603.4|1
1733810820000|2024-12-10 06:07:00|42625.9|42605.9|42605.9|42585.9|42628.4|42608.4|42603.7|42583.7|26
1733810830000|2024-12-10 06:07:10|42608.4|42588.4|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|1
1733810840000|2024-12-10 06:07:20|42608|42588|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|3
1733810850000|2024-12-10 06:07:30|42608.4|42588.4|42608.4|42588.4|42610.9|42590.9|42608.4|42588.4|10
1733810860000|2024-12-10 06:07:40|42603.4|42583.4|42603.4|42583.4|42608.4|42588.4|42603.4|42583.4|40
1733810870000|2024-12-10 06:07:50|42600.9|42580.9|42603.4|42583.4|42603.4|42583.4|42600.9|42580.9|6
1733810880000|2024-12-10 06:08:00|42600.9|42580.9|42598.4|42578.4|42603.4|42583.4|42598.4|42578.4|23
1733810890000|2024-12-10 06:08:10|42598|42578|42582|42562|42598|42578|42582|42562|8
1733810900000|2024-12-10 06:08:20|42584.1|42564.1|42585.9|42565.9|42586.2|42566.2|42582|42562|10
1733810910000|2024-12-10 06:08:30|42586.2|42566.2|42593.4|42573.4|42593.4|42573.4|42585.9|42565.9|3
1733810920000|2024-12-10 06:08:40|42595.5|42575.5|42593.7|42573.7|42595.9|42575.9|42593.4|42573.4|1
1733810930000|2024-12-10 06:08:50|42593.4|42573.4|42588.7|42568.7|42595.9|42575.9|42588.7|42568.7|12
1733810940000|2024-12-10 06:09:00|42590.9|42570.9|42585.9|42565.9|42590.9|42570.9|42585.9|42565.9|2
1733810950000|2024-12-10 06:09:10|42588.4|42568.4|42583.4|42563.4|42588.4|42568.4|42583.4|42563.4|35
1733810960000|2024-12-10 06:09:20|42585.9|42565.9|42588.4|42568.4|42588.4|42568.4|42583.4|42563.4|1
1733810980000|2024-12-10 06:09:40|42583.4|42563.4|42583.4|42563.4|42585.9|42565.9|42583.4|42563.4|16
1733810990000|2024-12-10 06:09:50|42585.5|42565.5|42581.2|42561.2|42585.9|42565.9|42581.2|42561.2|4
1733811000000|2024-12-10 06:10:00|42580.9|42560.9|42598.4|42578.4|42598.4|42578.4|42578.7|42558.7|11
1733811010000|2024-12-10 06:10:10|42600.5|42580.5|42603.4|42583.4|42603.4|42583.4|42600.5|42580.5|4
1733811020000|2024-12-10 06:10:20|42601.2|42581.2|42603.4|42583.4|42603.4|42583.4|42600.9|42580.9|1
1733811030000|2024-12-10 06:10:30|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42603.4|42583.4|1
1733811040000|2024-12-10 06:10:40|42601.3|42581.3|42603.4|42583.4|42603.4|42583.4|42601.3|42581.3|1
1733811060000|2024-12-10 06:11:00|42601.3|42581.3|42603.4|42583.4|42603.4|42583.4|42598.8|42578.8|3
1733811070000|2024-12-10 06:11:10|42605.9|42585.9|42605.9|42585.9|42610.5|42590.5|42603.4|42583.4|3
1733811080000|2024-12-10 06:11:20|42603.4|42583.4|42600.9|42580.9|42605.5|42585.5|42600.9|42580.9|0
1733811090000|2024-12-10 06:11:30|42598.8|42578.8|42600.9|42580.9|42603.4|42583.4|42598.4|42578.4|0
1733811100000|2024-12-10 06:11:40|42601.3|42581.3|42600.5|42580.5|42603.4|42583.4|42598.4|42578.4|0
1733811110000|2024-12-10 06:11:50|42600.9|42580.9|42603.4|42583.4|42605.9|42585.9|42600.9|42580.9|1
1733811120000|2024-12-10 06:12:00|42601.3|42581.3|42601.3|42581.3|42601.3|42581.3|42600.9|42580.9|0
1733811130000|2024-12-10 06:12:10|42600.9|42580.9|42603.4|42583.4|42603.4|42583.4|42600.9|42580.9|1
1733811140000|2024-12-10 06:12:20|42603|42583|42598.4|42578.4|42603|42583|42595.9|42575.9|2
1733811150000|2024-12-10 06:12:30|42595.9|42575.9|42600.9|42580.9|42600.9|42580.9|42595.9|42575.9|0
1733811160000|2024-12-10 06:12:40|42598.8|42578.8|42600.9|42580.9|42600.9|42580.9|42598.8|42578.8|0
1733811170000|2024-12-10 06:12:50|42598.4|42578.4|42600.5|42580.5|42600.9|42580.9|42598.4|42578.4|0
1733811180000|2024-12-10 06:13:00|42600.9|42580.9|42600.9|42580.9|42603|42583|42600.9|42580.9|2
1733811190000|2024-12-10 06:13:10|42598.4|42578.4|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|5
1733811200000|2024-12-10 06:13:20|42600.9|42580.9|42608.4|42588.4|42608.4|42588.4|42598.4|42578.4|7
1733811210000|2024-12-10 06:13:30|42610.9|42590.9|42610.9|42590.9|42613.4|42593.4|42608.4|42588.4|1
1733811220000|2024-12-10 06:13:40|42608.4|42588.4|42613.4|42593.4|42615.5|42595.5|42608.4|42588.4|4
1733811230000|2024-12-10 06:13:50|42615.9|42595.9|42613.4|42593.4|42615.9|42595.9|42613.4|42593.4|0
1733811240000|2024-12-10 06:14:00|42611.3|42591.3|42608.4|42588.4|42611.3|42591.3|42608.4|42588.4|0
1733811250000|2024-12-10 06:14:10|42608.8|42588.8|42610.9|42590.9|42610.9|42590.9|42605.9|42585.9|0
1733811260000|2024-12-10 06:14:20|42613|42593|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|0
1733811270000|2024-12-10 06:14:30|42618.4|42598.4|42625.9|42605.9|42625.9|42605.9|42618.4|42598.4|3
1733811280000|2024-12-10 06:14:40|42625.5|42605.5|42625.9|42605.9|42625.9|42605.9|42623.4|42603.4|0
1733811290000|2024-12-10 06:14:50|42623.4|42603.4|42613.4|42593.4|42623.4|42603.4|42613.4|42593.4|5
1733811300000|2024-12-10 06:15:00|42611.3|42591.3|42606.3|42586.3|42611.3|42591.3|42604.5|42584.5|3
1733811310000|2024-12-10 06:15:10|42608.8|42588.8|42608.4|42588.4|42610.9|42590.9|42608.4|42588.4|1
1733811320000|2024-12-10 06:15:20|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|2
1733811330000|2024-12-10 06:15:30|42600.9|42580.9|42605.9|42585.9|42605.9|42585.9|42600.9|42580.9|0
1733811340000|2024-12-10 06:15:40|42603.4|42583.4|42606.3|42586.3|42608|42588|42603.4|42583.4|0
1733811350000|2024-12-10 06:15:50|42608.4|42588.4|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|0
1733811360000|2024-12-10 06:16:00|42603.8|42583.8|42600.9|42580.9|42603.8|42583.8|42600.9|42580.9|1
1733811370000|2024-12-10 06:16:10|42598.4|42578.4|42588.4|42568.4|42598.4|42578.4|42585.9|42565.9|3
1733811380000|2024-12-10 06:16:20|42590.5|42570.5|42590.9|42570.9|42593|42573|42588.4|42568.4|4
1733811390000|2024-12-10 06:16:30|42593|42573|42593.4|42573.4|42593.4|42573.4|42593|42573|1
1733811400000|2024-12-10 06:16:40|42595.5|42575.5|42598.4|42578.4|42598.4|42578.4|42595.5|42575.5|0
1733811420000|2024-12-10 06:17:00|42603.4|42583.4|42608.4|42588.4|42610.5|42590.5|42603.4|42583.4|10
1733811430000|2024-12-10 06:17:10|42610.9|42590.9|42608.4|42588.4|42610.9|42590.9|42608.4|42588.4|0
1733811440000|2024-12-10 06:17:20|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|0
1733811450000|2024-12-10 06:17:30|42603.8|42583.8|42591.3|42571.3|42605.9|42585.9|42591.3|42571.3|6
1733811460000|2024-12-10 06:17:40|42590.9|42570.9|42588.4|42568.4|42590.9|42570.9|42588.4|42568.4|1
1733811470000|2024-12-10 06:17:50|42590.9|42570.9|42588.4|42568.4|42593.4|42573.4|42588.4|42568.4|2
1733811480000|2024-12-10 06:18:00|42585.9|42565.9|42585.9|42565.9|42588.4|42568.4|42583.4|42563.4|2
1733811490000|2024-12-10 06:18:10|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|4
1733811500000|2024-12-10 06:18:20|42581.3|42561.3|42583.4|42563.4|42583.4|42563.4|42578.4|42558.4|1
1733811510000|2024-12-10 06:18:30|42583.8|42563.8|42588.4|42568.4|42588.4|42568.4|42583.8|42563.8|0
1733811520000|2024-12-10 06:18:40|42590.9|42570.9|42590.9|42570.9|42593.4|42573.4|42588.4|42568.4|3
1733811530000|2024-12-10 06:18:50|42593|42573|42588|42568|42593.4|42573.4|42585.9|42565.9|0
1733811540000|2024-12-10 06:19:00|42585.9|42565.9|42580.9|42560.9|42585.9|42565.9|42580.9|42560.9|0
1733811560000|2024-12-10 06:19:20|42583.4|42563.4|42583.4|42563.4|42583.4|42563.4|42580.9|42560.9|1
1733811570000|2024-12-10 06:19:30|||||||||3
1733811580000|2024-12-10 06:19:40|42581.3|42561.3|42579.1|42559.1|42581.3|42561.3|42578.8|42558.8|2
1733811590000|2024-12-10 06:19:50|42578.8|42558.8|42578.8|42558.8|42581.3|42561.3|42578.8|42558.8|1
1733811600000|2024-12-10 06:20:00|42578.4|42558.4|42578.4|42558.4|42578.4|42558.4|42575.9|42555.9|4
1733811610000|2024-12-10 06:20:10|42580.9|42560.9|42585.9|42565.9|42585.9|42565.9|42580.9|42560.9|0
1733811620000|2024-12-10 06:20:20|42588|42568|42590.9|42570.9|42590.9|42570.9|42585.9|42565.9|0
1733811630000|2024-12-10 06:20:30|42588.8|42568.8|42583.4|42563.4|42588.8|42568.8|42583.4|42563.4|0
1733811640000|2024-12-10 06:20:40|42583|42563|42578.4|42558.4|42583|42563|42578.4|42558.4|5
1733811650000|2024-12-10 06:20:50|42580.5|42560.5|42580.9|42560.9|42580.9|42560.9|42578.4|42558.4|0
1733811660000|2024-12-10 06:21:00|42578.8|42558.8|42558.4|42538.4|42580.9|42560.9|42558.4|42538.4|8
1733811670000|2024-12-10 06:21:10|42555.9|42535.9|42560.9|42540.9|42560.9|42540.9|42555.5|42535.5|3
1733811680000|2024-12-10 06:21:20|42563.4|42543.4|42568|42548|42568.4|42548.4|42563.4|42543.4|5
1733811690000|2024-12-10 06:21:30|42565.9|42545.9|42568|42548|42568.4|42548.4|42563.4|42543.4|0
1733811700000|2024-12-10 06:21:40|42565.9|42545.9|42570.9|42550.9|42570.9|42550.9|42563.4|42543.4|0
1733811710000|2024-12-10 06:21:50|42568.4|42548.4|42573.4|42553.4|42573.4|42553.4|42568.4|42548.4|0
1733811720000|2024-12-10 06:22:00|42575.9|42555.9|42588|42568|42588|42568|42575.9|42555.9|2
1733811730000|2024-12-10 06:22:10|42585.9|42565.9|42588.4|42568.4|42590.9|42570.9|42585.9|42565.9|2
1733811740000|2024-12-10 06:22:20|42590.5|42570.5|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|0
1733811750000|2024-12-10 06:22:30|42588.8|42568.8|42588.4|42568.4|42590.9|42570.9|42588.4|42568.4|0
1733811760000|2024-12-10 06:22:40|42590.5|42570.5|42588.4|42568.4|42590.9|42570.9|42588.4|42568.4|0
1733811770000|2024-12-10 06:22:50|42590.5|42570.5|42585.9|42565.9|42590.9|42570.9|42585.9|42565.9|1
1733811780000|2024-12-10 06:23:00|42588.4|42568.4|42590.9|42570.9|42593.4|42573.4|42588.4|42568.4|1
1733811790000|2024-12-10 06:23:10|42593|42573|42598.4|42578.4|42600.5|42580.5|42593|42573|4
1733811800000|2024-12-10 06:23:20|42596.3|42576.3|42595.9|42575.9|42596.3|42576.3|42595.9|42575.9|1
1733811810000|2024-12-10 06:23:30|42595.5|42575.5|42595.9|42575.9|42595.9|42575.9|42593.8|42573.8|2
1733811820000|2024-12-10 06:23:40|42593.8|42573.8|42590.9|42570.9|42593.8|42573.8|42590.9|42570.9|0
1733811830000|2024-12-10 06:23:50|42591.3|42571.3|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|0
1733811840000|2024-12-10 06:24:00|42590.9|42570.9|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|0
1733811860000|2024-12-10 06:24:20|42595.5|42575.5|42600.9|42580.9|42600.9|42580.9|42595.5|42575.5|2
1733811870000|2024-12-10 06:24:30|42603.4|42583.4|42605.9|42585.9|42605.9|42585.9|42603.4|42583.4|2
1733811880000|2024-12-10 06:24:40|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|42608.4|42588.4|3
1733811890000|2024-12-10 06:24:50|42605.9|42585.9|42605.9|42585.9|42608.4|42588.4|42605.9|42585.9|10
1733811900000|2024-12-10 06:25:00|42603.4|42583.4|42608.4|42588.4|42608.4|42588.4|42603.4|42583.4|1
1733811910000|2024-12-10 06:25:10|42605.9|42585.9|42605.9|42585.9|42608|42588|42605.9|42585.9|0
1733811930000|2024-12-10 06:25:30|42603.4|42583.4|42605.9|42585.9|42605.9|42585.9|42603.4|42583.4|0
1733811940000|2024-12-10 06:25:40|42603.4|42583.4|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|0
1733811950000|2024-12-10 06:25:50|42598.4|42578.4|42600.9|42580.9|42600.9|42580.9|42598.4|42578.4|0
1733811960000|2024-12-10 06:26:00|42598.4|42578.4|42603.4|42583.4|42603.4|42583.4|42598.4|42578.4|0
1733811970000|2024-12-10 06:26:10|42601.3|42581.3|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|0
1733811980000|2024-12-10 06:26:20|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|42603.4|42583.4|0
1733811990000|2024-12-10 06:26:30|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|42605.9|42585.9|2
1733812000000|2024-12-10 06:26:40|42603.4|42583.4|42600.9|42580.9|42603.4|42583.4|42600.9|42580.9|1
1733812010000|2024-12-10 06:26:50|42598.8|42578.8|42598.4|42578.4|42600.5|42580.5|42598.4|42578.4|0
1733812020000|2024-12-10 06:27:00|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|3
1733812030000|2024-12-10 06:27:10|42593.4|42573.4|42595.9|42575.9|42595.9|42575.9|42593.4|42573.4|0
1733812040000|2024-12-10 06:27:20|42598.4|42578.4|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|0
1733812050000|2024-12-10 06:27:30|42595.9|42575.9|42598.4|42578.4|42598.4|42578.4|42595.9|42575.9|1
1733812060000|2024-12-10 06:27:40|42600.5|42580.5|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|0
1733812070000|2024-12-10 06:27:50|42600.9|42580.9|42603.4|42583.4|42603.4|42583.4|42600.9|42580.9|1
1733812080000|2024-12-10 06:28:00|42600.9|42580.9|42598.4|42578.4|42600.9|42580.9|42598.4|42578.4|0
1733812090000|2024-12-10 06:28:10|42600.6|42580.6|42598.8|42578.8|42600.9|42580.9|42598.4|42578.4|3
1733812100000|2024-12-10 06:28:20|42598.4|42578.4|42605.6|42585.6|42605.6|42585.6|42598.4|42578.4|7
1733812110000|2024-12-10 06:28:30|42605.9|42585.9|42610.6|42590.6|42610.6|42590.6|42605.9|42585.9|0
1733812120000|2024-12-10 06:28:40|42613.1|42593.1|42618.4|42598.4|42618.4|42598.4|42610.6|42590.6|0
1733812130000|2024-12-10 06:28:50|42620.9|42600.9|42616.3|42596.3|42620.9|42600.9|42615.9|42595.9|11
1733812140000|2024-12-10 06:29:00|42615.9|42595.9|42628.4|42608.4|42628.4|42608.4|42615.9|42595.9|8
1733812150000|2024-12-10 06:29:10|42630.6|42610.6|42635.9|42615.9|42638.4|42618.4|42630.6|42610.6|6
1733812160000|2024-12-10 06:29:20|42633.4|42613.4|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|0
1733812170000|2024-12-10 06:29:30|42633.8|42613.8|42635.9|42615.9|42635.9|42615.9|42633.4|42613.4|0
1733812180000|2024-12-10 06:29:40|42633.8|42613.8|42635.9|42615.9|42635.9|42615.9|42631.3|42611.3|2
1733812190000|2024-12-10 06:29:50|42638.1|42618.1|42640.9|42620.9|42640.9|42620.9|42638.1|42618.1|1
1733812200000|2024-12-10 06:30:00|42635.9|42615.9|42640.9|42620.9|42640.9|42620.9|42635.9|42615.9|4
1733812210000|2024-12-10 06:30:10|42643.1|42623.1|42643.4|42623.4|42645.9|42625.9|42643.1|42623.1|1
1733812220000|2024-12-10 06:30:20|42641.3|42621.3|42638.4|42618.4|42641.3|42621.3|42638.4|42618.4|4
1733812230000|2024-12-10 06:30:30|42635.9|42615.9|42636.3|42616.3|42638.1|42618.1|42633.4|42613.4|5
1733812240000|2024-12-10 06:30:40|42635.9|42615.9|42633.4|42613.4|42635.9|42615.9|42631.3|42611.3|1
1733812250000|2024-12-10 06:30:50|42630.9|42610.9|42635.9|42615.9|42635.9|42615.9|42630.9|42610.9|2
1733812260000|2024-12-10 06:31:00|42633.8|42613.8|42620.9|42600.9|42635.9|42615.9|42620.9|42600.9|4
1733812270000|2024-12-10 06:31:10|42618.4|42598.4|42620.9|42600.9|42620.9|42600.9|42608.4|42588.4|5
1733812280000|2024-12-10 06:31:20|42618.8|42598.8|42618.4|42598.4|42620.9|42600.9|42615.9|42595.9|1
1733812290000|2024-12-10 06:31:30|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|2
1733812300000|2024-12-10 06:31:40|42613.8|42593.8|42613.4|42593.4|42613.8|42593.8|42613.4|42593.4|1
1733812310000|2024-12-10 06:31:50|42611.3|42591.3|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|0
1733812320000|2024-12-10 06:32:00|42615.6|42595.6|42615.9|42595.9|42618.4|42598.4|42615.6|42595.6|6
1733812330000|2024-12-10 06:32:10|42616.3|42596.3|42623.4|42603.4|42623.4|42603.4|42616.3|42596.3|1
1733812340000|2024-12-10 06:32:20|42623.8|42603.8|42620.9|42600.9|42625.9|42605.9|42620.9|42600.9|4
1733812350000|2024-12-10 06:32:30|42618.8|42598.8|42618.4|42598.4|42618.8|42598.8|42615.9|42595.9|7
1733812360000|2024-12-10 06:32:40|42620.9|42600.9|42620.9|42600.9|42620.9|42600.9|42618.4|42598.4|2
1733812370000|2024-12-10 06:32:50|42618.4|42598.4|42618.4|42598.4|42620.6|42600.6|42618.4|42598.4|3
1733812380000|2024-12-10 06:33:00|42620.6|42600.6|42615.9|42595.9|42623.4|42603.4|42615.9|42595.9|6
1733812390000|2024-12-10 06:33:10|42618.4|42598.4|42610.9|42590.9|42618.4|42598.4|42610.9|42590.9|2
1733812400000|2024-12-10 06:33:20|42613.4|42593.4|42613.4|42593.4|42613.4|42593.4|42610.9|42590.9|2
1733812410000|2024-12-10 06:33:30|42611.3|42591.3|42613.4|42593.4|42613.4|42593.4|42611.3|42591.3|1
1733812420000|2024-12-10 06:33:40|42613.8|42593.8|42610.9|42590.9|42615.9|42595.9|42610.9|42590.9|1
1733812440000|2024-12-10 06:34:00|42608.4|42588.4|42608.1|42588.1|42610.9|42590.9|42605.9|42585.9|0
1733812450000|2024-12-10 06:34:10|42606.3|42586.3|42610.9|42590.9|42610.9|42590.9|42605.9|42585.9|0
1733812460000|2024-12-10 06:34:20|42613.4|42593.4|42608.4|42588.4|42613.4|42593.4|42608.4|42588.4|0
1733812470000|2024-12-10 06:34:30|42603.4|42583.4|42600.9|42580.9|42605.9|42585.9|42600.9|42580.9|4
1733812480000|2024-12-10 06:34:40|42598.4|42578.4|42598.4|42578.4|42600.9|42580.9|42593.8|42573.8|5
1733812490000|2024-12-10 06:34:50|42596.3|42576.3|42588.4|42568.4|42596.3|42576.3|42588.4|42568.4|4
1733812500000|2024-12-10 06:35:00|42585.9|42565.9|42578.4|42558.4|42588.4|42568.4|42575.9|42555.9|16
1733812510000|2024-12-10 06:35:10|42580.6|42560.6|42580.9|42560.9|42580.9|42560.9|42580.6|42560.6|0
1733812520000|2024-12-10 06:35:20|42583.4|42563.4|42588.4|42568.4|42588.4|42568.4|42583.4|42563.4|1
1733812530000|2024-12-10 06:35:30|42590.6|42570.6|42590.9|42570.9|42590.9|42570.9|42590.6|42570.6|5
1733812540000|2024-12-10 06:35:40|42593.4|42573.4|42588.4|42568.4|42595.9|42575.9|42588.4|42568.4|4
1733812550000|2024-12-10 06:35:50|42590.6|42570.6|42593.4|42573.4|42595.6|42575.6|42590.6|42570.6|7
1733812560000|2024-12-10 06:36:00|42593.8|42573.8|42593.4|42573.4|42598.4|42578.4|42593.4|42573.4|2
1733812570000|2024-12-10 06:36:10|42595.9|42575.9|42593.4|42573.4|42598.4|42578.4|42593.4|42573.4|1
1733812580000|2024-12-10 06:36:20|42595.9|42575.9|42590.9|42570.9|42595.9|42575.9|42590.9|42570.9|2
1733812590000|2024-12-10 06:36:30|42593.4|42573.4|42593.4|42573.4|42595.9|42575.9|42590.9|42570.9|3
1733812600000|2024-12-10 06:36:40|42590.9|42570.9|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|0
1733812610000|2024-12-10 06:36:50|42593.4|42573.4|42590.9|42570.9|42593.4|42573.4|42588.4|42568.4|1
1733812620000|2024-12-10 06:37:00|42593.1|42573.1|42598.4|42578.4|42600.9|42580.9|42593.1|42573.1|4
1733812650000|2024-12-10 06:37:30|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|42600.9|42580.9|2
1733812660000|2024-12-10 06:37:40|42598.4|42578.4|42595.9|42575.9|42598.4|42578.4|42595.9|42575.9|4
1733812670000|2024-12-10 06:37:50|42593.4|42573.4|42593.4|42573.4|42593.4|42573.4|42590.9|42570.9|4
1733812680000|2024-12-10 06:38:00|42595.9|42575.9|42598.4|42578.4|42600.9|42580.9|42593.4|42573.4|2
1733812690000|2024-12-10 06:38:10|42596.3|42576.3|42598.1|42578.1|42598.4|42578.4|42595.9|42575.9|2
1733812700000|2024-12-10 06:38:20|42595.9|42575.9|42593.4|42573.4|42595.9|42575.9|42593.4|42573.4|1
1733812710000|2024-12-10 06:38:30|42595.9|42575.9|42593.4|42573.4|42595.9|42575.9|42593.4|42573.4|0
1733812720000|2024-12-10 06:38:40|42595.9|42575.9|42595.9|42575.9|42595.9|42575.9|42593.4|42573.4|0
1733812730000|2024-12-10 06:38:50|42593.4|42573.4|42595.9|42575.9|42595.9|42575.9|42593.4|42573.4|1
1733812740000|2024-12-10 06:39:00|42598.4|42578.4|42613.4|42593.4|42613.4|42593.4|42598.4|42578.4|2
1733812750000|2024-12-10 06:39:10|42615.9|42595.9|42615.9|42595.9|42615.9|42595.9|42613.4|42593.4|1
1733812760000|2024-12-10 06:39:20|42618.4|42598.4|42615.9|42595.9|42618.4|42598.4|42615.9|42595.9|0
1733812770000|2024-12-10 06:39:30|42613.4|42593.4|42613.4|42593.4|42615.9|42595.9|42613.4|42593.4|0
1733812780000|2024-12-10 06:39:40|42618.1|42598.1|42618.8|42598.8|42618.8|42598.8|42618.1|42598.1|2
1733812790000|2024-12-10 06:39:50|42620.9|42600.9|42618.4|42598.4|42620.9|42600.9|42618.4|42598.4|1
1733812800000|2024-12-10 06:40:00|42615.9|42595.9|42613.4|42593.4|42615.9|42595.9|42610.9|42590.9|2
1733812810000|2024-12-10 06:40:10|42617.7|42597.7|42615.6|42595.6|42617.7|42597.7|42615.6|42595.6|2
1733812820000|2024-12-10 06:40:20|42613.4|42593.4|42613.1|42593.1|42615.9|42595.9|42611.3|42591.3|2
1733812830000|2024-12-10 06:40:30|42610.9|42590.9|42610.9|42590.9|42610.9|42590.9|42608.4|42588.4|1
1733812840000|2024-12-10 06:40:40|42608.8|42588.8|42608.4|42588.4|42608.8|42588.8|42605.9|42585.9|2
1733812850000|2024-12-10 06:40:50|42606.3|42586.3|42605.9|42585.9|42606.3|42586.3|42603.4|42583.4|0
1733812860000|2024-12-10 06:41:00|42603.8|42583.8|42598.4|42578.4|42605.9|42585.9|42598.4|42578.4|10
1733812870000|2024-12-10 06:41:10|42596.3|42576.3|42590.9|42570.9|42596.3|42576.3|42590.9|42570.9|3
1733812880000|2024-12-10 06:41:20|42588.4|42568.4|42590.9|42570.9|42590.9|42570.9|42588.4|42568.4|0
1733812890000|2024-12-10 06:41:30|42591.3|42571.3|42588.4|42568.4|42593.4|42573.4|42588.4|42568.4|2
1733812900000|2024-12-10 06:41:40|42583.4|42563.4|42575.9|42555.9|42583.4|42563.4|42575.9|42555.9|6
1733812910000|2024-12-10 06:41:50|42578.1|42558.1|42573.4|42553.4|42578.4|42558.4|42573.4|42553.4|2
1733812920000|2024-12-10 06:42:00|42571.3|42551.3|42573.4|42553.4|42575.9|42555.9|42571.3|42551.3|13
1733812930000|2024-12-10 06:42:10|42571.3|42551.3|42568.4|42548.4|42573.4|42553.4|42568.4|42548.4|3
1733812940000|2024-12-10 06:42:20|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|0
1733812950000|2024-12-10 06:42:30|||||||||1
1733812960000|2024-12-10 06:42:40|42568.1|42548.1|42566|42546|42568.1|42548.1|42566|42546|4
1733812970000|2024-12-10 06:42:50|42566.3|42546.3|42566|42546|42568.5|42548.5|42566|42546|1
1733812980000|2024-12-10 06:43:00|42568.5|42548.5|42570.6|42550.6|42571|42551|42566|42546|3
1733812990000|2024-12-10 06:43:10|42568.8|42548.8|42558.5|42538.5|42568.8|42548.8|42553.8|42533.8|7
1733813000000|2024-12-10 06:43:20|42558.8|42538.8|42561|42541|42561|42541|42558.8|42538.8|3
1733813010000|2024-12-10 06:43:30|42560.6|42540.6|42566|42546|42566|42546|42558.5|42538.5|1
1733813020000|2024-12-10 06:43:40|42563.5|42543.5|42563.5|42543.5|42566|42546|42563.5|42543.5|0
1733813030000|2024-12-10 06:43:50|42561.3|42541.3|42563.5|42543.5|42566|42546|42561|42541|5
1733813040000|2024-12-10 06:44:00|42561|42541|42563.5|42543.5|42566|42546|42561|42541|14
1733813050000|2024-12-10 06:44:10|42565.6|42545.6|42563.5|42543.5|42566|42546|42563.5|42543.5|0
1733813060000|2024-12-10 06:44:20|||||||||1
1733813070000|2024-12-10 06:44:30|42566|42546|42568.5|42548.5|42568.5|42548.5|42566|42546|2
1733813080000|2024-12-10 06:44:40|42566|42546|42566.3|42546.3|42568.5|42548.5|42566|42546|1
1733813090000|2024-12-10 06:44:50|42566|42546|42566|42546|42566|42546|42566|42546|3
1733813100000|2024-12-10 06:45:00|42563.8|42543.8|42563.5|42543.5|42568.5|42548.5|42563.5|42543.5|2
1733813110000|2024-12-10 06:45:10|42563.8|42543.8|42566|42546|42568.1|42548.1|42563.5|42543.5|0
1733813120000|2024-12-10 06:45:20|42563.8|42543.8|42566|42546|42568.5|42548.5|42563.5|42543.5|1
1733813130000|2024-12-10 06:45:30|42568.5|42548.5|42568.5|42548.5|42571|42551|42568.5|42548.5|3
1733813140000|2024-12-10 06:45:40|||||||||2
1733813150000|2024-12-10 06:45:50|42566|42546|42568.5|42548.5|42568.5|42548.5|42563.5|42543.5|1
1733813160000|2024-12-10 06:46:00|42570.6|42550.6|42568.5|42548.5|42571|42551|42568.5|42548.5|0
1733813170000|2024-12-10 06:46:10|42570.6|42550.6|42571|42551|42573.5|42553.5|42570.6|42550.6|0
1733813180000|2024-12-10 06:46:20|42573.5|42553.5|42576|42556|42576|42556|42573.5|42553.5|0
1733813190000|2024-12-10 06:46:30|42573.8|42553.8|42576|42556|42578.1|42558.1|42573.5|42553.5|2
1733813200000|2024-12-10 06:46:40|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42576|42556|5
1733813210000|2024-12-10 06:46:50|42581|42561|42581|42561|42583.5|42563.5|42578.5|42558.5|10
1733813220000|2024-12-10 06:47:00|42583.5|42563.5|42578.5|42558.5|42583.5|42563.5|42578.5|42558.5|1
1733813230000|2024-12-10 06:47:10|42578.1|42558.1|42576|42556|42578.1|42558.1|42575.6|42555.6|0
1733813240000|2024-12-10 06:47:20|42573.8|42553.8|42571|42551|42573.8|42553.8|42571|42551|1
1733813250000|2024-12-10 06:47:30|42568.5|42548.5|42566|42546|42568.5|42548.5|42566|42546|1
1733813260000|2024-12-10 06:47:40|42568.5|42548.5|42566.3|42546.3|42568.5|42548.5|42566|42546|0
1733813270000|2024-12-10 06:47:50|42566|42546|42568.5|42548.5|42568.5|42548.5|42566|42546|0
1733813280000|2024-12-10 06:48:00|42566|42546|42566|42546|42568.5|42548.5|42566|42546|5
1733813290000|2024-12-10 06:48:10|42565.6|42545.6|42558.5|42538.5|42565.6|42545.6|42556|42536|5
1733813300000|2024-12-10 06:48:20|42556.3|42536.3|42558.5|42538.5|42558.5|42538.5|42556|42536|6
1733813310000|2024-12-10 06:48:30|42561|42541|42563.5|42543.5|42563.5|42543.5|42561|42541|0
1733813320000|2024-12-10 06:48:40|42563.1|42543.1|42558.5|42538.5|42563.5|42543.5|42558.5|42538.5|4
1733813330000|2024-12-10 06:48:50|42553.5|42533.5|42551|42531|42553.5|42533.5|42551|42531|7
1733813340000|2024-12-10 06:49:00|42546|42526|42546|42526|42546|42526|42543.5|42523.5|8
1733813350000|2024-12-10 06:49:10|42546.3|42526.3|42543.5|42523.5|42548.5|42528.5|42543.5|42523.5|2
1733813360000|2024-12-10 06:49:20|42543.1|42523.1|42538.8|42518.8|42543.5|42523.5|42538.8|42518.8|6
1733813370000|2024-12-10 06:49:30|42538.5|42518.5|42541|42521|42541|42521|42538.5|42518.5|2
1733813380000|2024-12-10 06:49:40|42538.5|42518.5|42541.3|42521.3|42543.5|42523.5|42538.5|42518.5|4
1733813390000|2024-12-10 06:49:50|42541|42521|42543.5|42523.5|42543.5|42523.5|42538.5|42518.5|0
1733813400000|2024-12-10 06:50:00|42543.1|42523.1|42533.5|42513.5|42543.5|42523.5|42533.5|42513.5|21
1733813410000|2024-12-10 06:50:10|42536|42516|42546|42526|42546|42526|42536|42516|13
1733813420000|2024-12-10 06:50:20|42551|42531|42548.5|42528.5|42553.5|42533.5|42548.5|42528.5|5
1733813430000|2024-12-10 06:50:30|42546.3|42526.3|42543.5|42523.5|42548.5|42528.5|42543.5|42523.5|3
1733813440000|2024-12-10 06:50:40|42541|42521|42546|42526|42546|42526|42541|42521|3
1733813450000|2024-12-10 06:50:50|42548.1|42528.1|42546|42526|42550.6|42530.6|42546|42526|0
1733813460000|2024-12-10 06:51:00|42548.5|42528.5|42551|42531|42553.5|42533.5|42548.5|42528.5|1
1733813470000|2024-12-10 06:51:10|42553.1|42533.1|42553.5|42533.5|42553.5|42533.5|42551|42531|1
1733813480000|2024-12-10 06:51:20|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|42555.6|42535.6|2
1733813490000|2024-12-10 06:51:30|42557.7|42537.7|42558.5|42538.5|42561|42541|42557.7|42537.7|0
1733813500000|2024-12-10 06:51:40|42560.6|42540.6|42563.5|42543.5|42563.5|42543.5|42558.5|42538.5|4
1733813510000|2024-12-10 06:51:50|||||||||1
1733813520000|2024-12-10 06:52:00|42566|42546|42568.5|42548.5|42568.5|42548.5|42566|42546|0
1733813530000|2024-12-10 06:52:10|42573.5|42553.5|42576|42556|42576|42556|42573.5|42553.5|6
1733813540000|2024-12-10 06:52:20|42578.1|42558.1|42576|42556|42578.5|42558.5|42576|42556|3
1733813550000|2024-12-10 06:52:30|42573.5|42553.5|42573.5|42553.5|42576|42556|42573.5|42553.5|0
1733813560000|2024-12-10 06:52:40|42573.8|42553.8|42581|42561|42581|42561|42573.5|42553.5|4
1733813570000|2024-12-10 06:52:50|42583.5|42563.5|42586|42566|42586|42566|42581|42561|1
1733813580000|2024-12-10 06:53:00|42585.6|42565.6|42583.5|42563.5|42586|42566|42583.5|42563.5|1
1733813590000|2024-12-10 06:53:10|42583.8|42563.8|42586|42566|42586|42566|42583.8|42563.8|0
1733813600000|2024-12-10 06:53:20|42581|42561|42581|42561|42583.1|42563.1|42576|42556|2
1733813610000|2024-12-10 06:53:30|42578.8|42558.8|42581|42561|42581|42561|42578.5|42558.5|0
1733813620000|2024-12-10 06:53:40|42580.6|42560.6|42578.5|42558.5|42581|42561|42578.5|42558.5|0
1733813630000|2024-12-10 06:53:50|42578.8|42558.8|42583.5|42563.5|42583.5|42563.5|42578.8|42558.8|6
1733813640000|2024-12-10 06:54:00|42586|42566|42588.5|42568.5|42593.5|42573.5|42586|42566|2
1733813650000|2024-12-10 06:54:10|42590.6|42570.6|42593.5|42573.5|42593.5|42573.5|42590.6|42570.6|0
1733813660000|2024-12-10 06:54:20|42591.3|42571.3|42593.5|42573.5|42593.5|42573.5|42588.8|42568.8|1
1733813670000|2024-12-10 06:54:30|42591|42571|42588.5|42568.5|42591|42571|42588.5|42568.5|0
1733813680000|2024-12-10 06:54:40|42586.3|42566.3|42591|42571|42591|42571|42586|42566|3
1733813690000|2024-12-10 06:54:50|42593.1|42573.1|42596|42576|42596|42576|42593.1|42573.1|4
1733813700000|2024-12-10 06:55:00|42593.8|42573.8|42601|42581|42603.5|42583.5|42593.8|42573.8|4
1733813710000|2024-12-10 06:55:10|42601.3|42581.3|42601|42581|42601.3|42581.3|42601|42581|1
1733813720000|2024-12-10 06:55:20|42598.5|42578.5|42603.5|42583.5|42606|42586|42598.5|42578.5|2
1733813730000|2024-12-10 06:55:30|42601.3|42581.3|42603.5|42583.5|42606|42586|42601|42581|1
1733813740000|2024-12-10 06:55:40|42601|42581|42605.6|42585.6|42606|42586|42601|42581|0
1733813750000|2024-12-10 06:55:50|42603.5|42583.5|42606|42586|42606|42586|42603.5|42583.5|0
1733813760000|2024-12-10 06:56:00|42608.1|42588.1|42603.5|42583.5|42608.1|42588.1|42603.5|42583.5|1
1733813770000|2024-12-10 06:56:10|42601|42581|42598.5|42578.5|42601|42581|42598.5|42578.5|1
1733813780000|2024-12-10 06:56:20|42598.8|42578.8|42601|42581|42601|42581|42598.5|42578.5|1
1733813790000|2024-12-10 06:56:30|42603.1|42583.1|42601|42581|42603.5|42583.5|42601|42581|0
1733813800000|2024-12-10 06:56:40|42603.1|42583.1|42606|42586|42606|42586|42601|42581|0
1733813810000|2024-12-10 06:56:50|42608.5|42588.5|42608.5|42588.5|42608.5|42588.5|42606|42586|2
1733813820000|2024-12-10 06:57:00|42610.6|42590.6|42611|42591|42611|42591|42608.5|42588.5|1
1733813830000|2024-12-10 06:57:10|42610.6|42590.6|42611|42591|42611|42591|42608.5|42588.5|0
1733813840000|2024-12-10 06:57:20|42608.9|42588.9|42611|42591|42611|42591|42608.5|42588.5|0
1733813850000|2024-12-10 06:57:30|42613.1|42593.1|42610.6|42590.6|42613.5|42593.5|42608.5|42588.5|3
1733813860000|2024-12-10 06:57:40|42611|42591|42608.5|42588.5|42611|42591|42608.5|42588.5|0
1733813870000|2024-12-10 06:57:50|42611|42591|42611|42591|42613.5|42593.5|42611|42591|2
1733813880000|2024-12-10 06:58:00|42608.9|42588.9|42608.5|42588.5|42611|42591|42608.5|42588.5|0
1733813890000|2024-12-10 06:58:10|42606|42586|42606|42586|42608.5|42588.5|42603.5|42583.5|6
1733813900000|2024-12-10 06:58:20|42603.5|42583.5|42603.5|42583.5|42606|42586|42603.5|42583.5|1
1733813910000|2024-12-10 06:58:30|42601|42581|42598.5|42578.5|42603.5|42583.5|42598.5|42578.5|1
1733813920000|2024-12-10 06:58:40|42596|42576|42598.5|42578.5|42598.5|42578.5|42596|42576|0
1733813930000|2024-12-10 06:58:50|42601|42581|42601|42581|42601|42581|42598.5|42578.5|7
1733813940000|2024-12-10 06:59:00|42603.5|42583.5|42601|42581|42603.5|42583.5|42598.5|42578.5|1
1733813950000|2024-12-10 06:59:10|42598.5|42578.5|42601|42581|42603.5|42583.5|42598.5|42578.5|0
1733813960000|2024-12-10 06:59:20|42603.1|42583.1|42603.5|42583.5|42603.5|42583.5|42601|42581|0
1733813970000|2024-12-10 06:59:30|42600.6|42580.6|42603.5|42583.5|42603.5|42583.5|42598.5|42578.5|2
1733813990000|2024-12-10 06:59:50|42601.4|42581.4|42603.5|42583.5|42603.5|42583.5|42601|42581|1
1733814000000|2024-12-10 07:00:00|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|42598.5|42578.5|4
1733814010000|2024-12-10 07:00:10|42598.9|42578.9|42616|42596|42616|42596|42598.9|42578.9|6
1733814020000|2024-12-10 07:00:20|42618.5|42598.5|42618.1|42598.1|42618.5|42598.5|42616|42596|2
1733814030000|2024-12-10 07:00:30|42613.9|42593.9|42608.5|42588.5|42613.9|42593.9|42606.4|42586.4|1
1733814040000|2024-12-10 07:00:40|42606|42586|42603.9|42583.9|42608.5|42588.5|42603.5|42583.5|2
1733814050000|2024-12-10 07:00:50|42603.5|42583.5|42603.5|42583.5|42608.5|42588.5|42603.5|42583.5|1
1733814060000|2024-12-10 07:01:00|42605.6|42585.6|42608.5|42588.5|42610.6|42590.6|42603.5|42583.5|2
1733814070000|2024-12-10 07:01:10|42606.4|42586.4|42608.5|42588.5|42608.5|42588.5|42606|42586|7
1733814080000|2024-12-10 07:01:20|42606|42586|42608.5|42588.5|42608.5|42588.5|42606|42586|3
1733814100000|2024-12-10 07:01:40|||||||||3
1733814120000|2024-12-10 07:02:00|42610.6|42590.6|42613.5|42593.5|42613.5|42593.5|42608.5|42588.5|1
1733814130000|2024-12-10 07:02:10|42615.6|42595.6|42616|42596|42616|42596|42613.5|42593.5|0
1733814140000|2024-12-10 07:02:20|42613.9|42593.9|42611|42591|42613.9|42593.9|42611|42591|5
1733814160000|2024-12-10 07:02:40|42608.5|42588.5|42606|42586|42608.5|42588.5|42606|42586|1
1733814170000|2024-12-10 07:02:50|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|42603.5|42583.5|0
1733814180000|2024-12-10 07:03:00|42603.1|42583.1|42601|42581|42603.1|42583.1|42596|42576|5
1733814190000|2024-12-10 07:03:10|42598.9|42578.9|42598.1|42578.1|42598.9|42578.9|42596|42576|4
1733814200000|2024-12-10 07:03:20|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|42593.5|42573.5|2
1733814210000|2024-12-10 07:03:30|42591|42571|42586|42566|42591|42571|42586|42566|2
1733814220000|2024-12-10 07:03:40|||||||||3
1733814230000|2024-12-10 07:03:50|42588.5|42568.5|42591.4|42571.4|42596|42576|42588.5|42568.5|1
1733814240000|2024-12-10 07:04:00|42591|42571|42591|42571|42591|42571|42591|42571|1
1733814250000|2024-12-10 07:04:10|42588.5|42568.5|42576|42556|42588.5|42568.5|42576|42556|2
1733814260000|2024-12-10 07:04:20|42576.4|42556.4|42578.5|42558.5|42578.5|42558.5|42576|42556|4
1733814270000|2024-12-10 07:04:30|42581|42561|42581|42561|42581|42561|42581|42561|0
1733814280000|2024-12-10 07:04:40|42578.5|42558.5|42576|42556|42578.5|42558.5|42576|42556|1
1733814290000|2024-12-10 07:04:50|42573.9|42553.9|42563.5|42543.5|42573.9|42553.9|42563.5|42543.5|5
1733814300000|2024-12-10 07:05:00|42561.4|42541.4|42568.5|42548.5|42568.5|42548.5|42561.4|42541.4|2
1733814310000|2024-12-10 07:05:10|42570.6|42550.6|42571|42551|42571|42551|42570.6|42550.6|0
1733814320000|2024-12-10 07:05:20|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|2
1733814340000|2024-12-10 07:05:40|42573.1|42553.1|42571|42551|42573.1|42553.1|42571|42551|4
1733814350000|2024-12-10 07:05:50|42570.6|42550.6|42568.5|42548.5|42570.6|42550.6|42566|42546|4
1733814360000|2024-12-10 07:06:00|42566|42546|42571|42551|42571|42551|42566|42546|1
1733814370000|2024-12-10 07:06:10|42568.9|42548.9|42568.5|42548.5|42571|42551|42568.5|42548.5|1
1733814380000|2024-12-10 07:06:20|42570.6|42550.6|42568.5|42548.5|42571|42551|42568.5|42548.5|1
1733814390000|2024-12-10 07:06:30|42566.4|42546.4|42563.5|42543.5|42566.4|42546.4|42563.5|42543.5|2
1733814400000|2024-12-10 07:06:40|42567.8|42547.8|42563.5|42543.5|42568.5|42548.5|42563.5|42543.5|4
1733814410000|2024-12-10 07:06:50|42566|42546|42568.5|42548.5|42568.5|42548.5|42566|42546|1
1733814420000|2024-12-10 07:07:00|42570.6|42550.6|42573.5|42553.5|42578.5|42558.5|42568.5|42548.5|2
1733814430000|2024-12-10 07:07:10|42573.1|42553.1|42571|42551|42573.1|42553.1|42571|42551|2
1733814440000|2024-12-10 07:07:20|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|42568.5|42548.5|0
1733814450000|2024-12-10 07:07:30|42566|42546|42568.5|42548.5|42568.5|42548.5|42566|42546|1
1733814460000|2024-12-10 07:07:40|42566.4|42546.4|42571|42551|42573.5|42553.5|42566.4|42546.4|2
1733814470000|2024-12-10 07:07:50|42571.4|42551.4|42573.5|42553.5|42573.5|42553.5|42571|42551|0
1733814480000|2024-12-10 07:08:00|42571|42551|42576|42556|42578.5|42558.5|42571|42551|2
1733814490000|2024-12-10 07:08:10|42573.5|42553.5|42573.5|42553.5|42573.5|42553.5|42571|42551|0
1733814500000|2024-12-10 07:08:20|42573.1|42553.1|42566|42546|42573.1|42553.1|42566|42546|2
1733814520000|2024-12-10 07:08:40|42563.5|42543.5|42558.1|42538.1|42563.5|42543.5|42556|42536|4
1733814530000|2024-12-10 07:08:50|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42553.5|42533.5|3
1733814540000|2024-12-10 07:09:00|42560.6|42540.6|42556.4|42536.4|42563.1|42543.1|42556|42536|6
1733814550000|2024-12-10 07:09:10|42558.5|42538.5|42556|42536|42558.5|42538.5|42556|42536|1
1733814570000|2024-12-10 07:09:30|42558.1|42538.1|42556|42536|42558.1|42538.1|42553.5|42533.5|5
1733814580000|2024-12-10 07:09:40|42553.5|42533.5|42551|42531|42556|42536|42551|42531|3
1733814590000|2024-12-10 07:09:50|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|42551|42531|5
1733814600000|2024-12-10 07:10:00|42555.6|42535.6|42553.5|42533.5|42556|42536|42553.5|42533.5|0
1733814610000|2024-12-10 07:10:10|42555.6|42535.6|42553.5|42533.5|42556|42536|42553.5|42533.5|1
1733814620000|2024-12-10 07:10:20|42551|42531|42551|42531|42551|42531|42551|42531|4
1733814630000|2024-12-10 07:10:30|42550.6|42530.6|42551|42531|42551|42531|42548.5|42528.5|0
1733814640000|2024-12-10 07:10:40|42550.6|42530.6|42536.4|42516.4|42550.6|42530.6|42536.4|42516.4|3
1733814650000|2024-12-10 07:10:50|42538.1|42518.1|42538.5|42518.5|42538.5|42518.5|42536|42516|3
1733814660000|2024-12-10 07:11:00|42536.4|42516.4|42541|42521|42541|42521|42536|42516|4
1733814670000|2024-12-10 07:11:10|42538.5|42518.5|42543.5|42523.5|42543.5|42523.5|42538.5|42518.5|2
1733814680000|2024-12-10 07:11:20|42553.1|42533.1|42557.8|42537.8|42557.8|42537.8|42553.1|42533.1|10
1733814690000|2024-12-10 07:11:30|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|42558.5|42538.5|1
1733814700000|2024-12-10 07:11:40|42560.6|42540.6|42563.5|42543.5|42563.5|42543.5|42558.5|42538.5|3
1733814710000|2024-12-10 07:11:50|42561.4|42541.4|42553.5|42533.5|42563.5|42543.5|42551|42531|6
1733814730000|2024-12-10 07:12:10|42551|42531|42553.5|42533.5|42553.5|42533.5|42551|42531|1
1733814740000|2024-12-10 07:12:20|42551.4|42531.4|42548.5|42528.5|42551.4|42531.4|42546|42526|1
1733814750000|2024-12-10 07:12:30|42548.1|42528.1|42548.5|42528.5|42548.5|42528.5|42546|42526|0
1733814760000|2024-12-10 07:12:40|42546.4|42526.4|42546|42526|42548.5|42528.5|42546|42526|0
1733814770000|2024-12-10 07:12:50|42548.5|42528.5|42546|42526|42548.5|42528.5|42546|42526|0
1733814780000|2024-12-10 07:13:00|42546.4|42526.4|42543.5|42523.5|42548.5|42528.5|42541|42521|2
1733814790000|2024-12-10 07:13:10|42541.4|42521.4|42541|42521|42543.5|42523.5|42541|42521|2
1733814800000|2024-12-10 07:13:20|42543.1|42523.1|42543.5|42523.5|42543.5|42523.5|42541|42521|3
1733814810000|2024-12-10 07:13:30|42545.6|42525.6|42548.5|42528.5|42548.5|42528.5|42543.5|42523.5|3
1733814820000|2024-12-10 07:13:40|42551|42531|42556|42536|42556|42536|42551|42531|0
1733814830000|2024-12-10 07:13:50|42556.4|42536.4|42556|42536|42558.5|42538.5|42553.5|42533.5|0
1733814840000|2024-12-10 07:14:00|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|42553.5|42533.5|6
1733814850000|2024-12-10 07:14:10|42551|42531|42551|42531|42551|42531|42550.6|42530.6|1
1733814860000|2024-12-10 07:14:20|42553.1|42533.1|42551|42531|42553.5|42533.5|42551|42531|0
1733814880000|2024-12-10 07:14:40|42553.5|42533.5|42558.5|42538.5|42558.5|42538.5|42551|42531|7
1733814890000|2024-12-10 07:14:50|42560.6|42540.6|42558.2|42538.2|42560.6|42540.6|42558.2|42538.2|4
1733814900000|2024-12-10 07:15:00|42556|42536|42558.5|42538.5|42558.5|42538.5|42556|42536|1
1733814910000|2024-12-10 07:15:10|42556|42536|42556|42536|42558.5|42538.5|42556|42536|0
1733814930000|2024-12-10 07:15:30|42553.9|42533.9|42553.5|42533.5|42553.9|42533.9|42553.5|42533.5|0
1733814940000|2024-12-10 07:15:40|42555.7|42535.7|42556|42536|42556|42536|42555.7|42535.7|1
1733814950000|2024-12-10 07:15:50|42553.9|42533.9|42553.2|42533.2|42553.9|42533.9|42553.2|42533.2|3
1733814960000|2024-12-10 07:16:00|42551|42531|42551|42531|42553.5|42533.5|42548.5|42528.5|1
1733814970000|2024-12-10 07:16:10|42553.2|42533.2|42551|42531|42553.2|42533.2|42551|42531|0
1733814980000|2024-12-10 07:16:20|42553.5|42533.5|42551|42531|42553.5|42533.5|42551|42531|2
1733814990000|2024-12-10 07:16:30|42553.2|42533.2|42551|42531|42553.5|42533.5|42551|42531|1
1733815000000|2024-12-10 07:16:40|42546|42526|42541|42521|42546|42526|42538.9|42518.9|15
1733815010000|2024-12-10 07:16:50|42538.5|42518.5|42541|42521|42541|42521|42538.5|42518.5|0
1733815020000|2024-12-10 07:17:00|42538.9|42518.9|42533.5|42513.5|42541|42521|42533.5|42513.5|10
1733815030000|2024-12-10 07:17:10|42531.4|42511.4|42533.5|42513.5|42533.5|42513.5|42531|42511|1
1733815040000|2024-12-10 07:17:20|42533.2|42513.2|42533.5|42513.5|42533.5|42513.5|42533.2|42513.2|0
1733815050000|2024-12-10 07:17:30|42531|42511|42531.4|42511.4|42533.5|42513.5|42531|42511|0
1733815060000|2024-12-10 07:17:40|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|42533.5|42513.5|1
1733815070000|2024-12-10 07:17:50|42536|42516|42533.5|42513.5|42536|42516|42533.5|42513.5|0
1733815080000|2024-12-10 07:18:00|42531.4|42511.4|42533.5|42513.5|42536|42516|42531|42511|5
1733815090000|2024-12-10 07:18:10|42536|42516|42533.5|42513.5|42536|42516|42533.5|42513.5|0
1733815100000|2024-12-10 07:18:20|42528.9|42508.9|42533.5|42513.5|42533.5|42513.5|42528.9|42508.9|5
1733815110000|2024-12-10 07:18:30|42531|42511|42533.5|42513.5|42533.5|42513.5|42528.5|42508.5|5
1733815120000|2024-12-10 07:18:40|42540.7|42520.7|42533.9|42513.9|42540.7|42520.7|42533.9|42513.9|16
1733815130000|2024-12-10 07:18:50|42535.7|42515.7|42531|42511|42536|42516|42531|42511|0
1733815150000|2024-12-10 07:19:10|42528.9|42508.9|42523.5|42503.5|42528.9|42508.9|42523.5|42503.5|14
1733815170000|2024-12-10 07:19:30|||||||||1
1733815180000|2024-12-10 07:19:40|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|7
1733815190000|2024-12-10 07:19:50|42516|42496|42513.5|42493.5|42516|42496|42508.5|42488.5|7
1733815200000|2024-12-10 07:20:00|42511|42491|42513.5|42493.5|42513.5|42493.5|42511|42491|7
1733815210000|2024-12-10 07:20:10|42518.2|42498.2|42518.5|42498.5|42520.7|42500.7|42518.2|42498.2|0
1733815220000|2024-12-10 07:20:20|42520.7|42500.7|42521|42501|42521|42501|42518.5|42498.5|0
1733815230000|2024-12-10 07:20:30|||||||||2
1733815240000|2024-12-10 07:20:40|42523.2|42503.2|42523.5|42503.5|42523.5|42503.5|42521|42501|2
1733815250000|2024-12-10 07:20:50|42525.7|42505.7|42528.5|42508.5|42528.5|42508.5|42523.5|42503.5|5
1733815260000|2024-12-10 07:21:00|42523.9|42503.9|42523.5|42503.5|42523.9|42503.9|42523.5|42503.5|6
1733815270000|2024-12-10 07:21:10|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|42518.5|42498.5|4
1733815280000|2024-12-10 07:21:20|42518.2|42498.2|42516.4|42496.4|42518.5|42498.5|42516|42496|7
1733815290000|2024-12-10 07:21:30|42516|42496|42518.5|42498.5|42518.5|42498.5|42516|42496|5
1733815300000|2024-12-10 07:21:40|42521|42501|42528.5|42508.5|42528.5|42508.5|42521|42501|5
1733815310000|2024-12-10 07:21:50|42526.4|42506.4|42533.5|42513.5|42533.5|42513.5|42526|42506|1
1733815320000|2024-12-10 07:22:00|42528.5|42508.5|42526|42506|42528.5|42508.5|42526|42506|6
1733815330000|2024-12-10 07:22:10|42523.9|42503.9|42528.5|42508.5|42528.5|42508.5|42523.5|42503.5|1
1733815340000|2024-12-10 07:22:20|42526.4|42506.4|42523.5|42503.5|42528.5|42508.5|42523.5|42503.5|0
1733815350000|2024-12-10 07:22:30|||||||||2
1733815360000|2024-12-10 07:22:40|42518.5|42498.5|42516|42496|42521|42501|42516|42496|4
1733815370000|2024-12-10 07:22:50|42518.2|42498.2|42518.5|42498.5|42518.5|42498.5|42516|42496|1
1733815380000|2024-12-10 07:23:00|42518.2|42498.2|42513.5|42493.5|42518.5|42498.5|42513.5|42493.5|10
1733815390000|2024-12-10 07:23:10|42508.5|42488.5|42506.4|42486.4|42508.5|42488.5|42506|42486|5
1733815400000|2024-12-10 07:23:20|42508.5|42488.5|42513.5|42493.5|42513.5|42493.5|42506.4|42486.4|7
1733815410000|2024-12-10 07:23:30|42515.7|42495.7|42513.5|42493.5|42516|42496|42513.5|42493.5|5
1733815420000|2024-12-10 07:23:40|42511|42491|42518.5|42498.5|42518.5|42498.5|42511|42491|2
1733815430000|2024-12-10 07:23:50|42526|42506|42523.9|42503.9|42526|42506|42523.9|42503.9|4
1733815440000|2024-12-10 07:24:00|42526|42506|42526|42506|42526|42506|42526|42506|2
1733815450000|2024-12-10 07:24:10|42523.5|42503.5|42521|42501|42523.5|42503.5|42521|42501|10
1733815460000|2024-12-10 07:24:20|42523.5|42503.5|42523.2|42503.2|42523.5|42503.5|42521|42501|2
1733815470000|2024-12-10 07:24:30|42523.5|42503.5|42521|42501|42523.5|42503.5|42521|42501|3
1733815480000|2024-12-10 07:24:40|42518.9|42498.9|42521|42501|42521|42501|42518.9|42498.9|0
1733815490000|2024-12-10 07:24:50|42521.4|42501.4|42521|42501|42523.5|42503.5|42521|42501|4
1733815500000|2024-12-10 07:25:00|42520.7|42500.7|42520.7|42500.7|42520.7|42500.7|42520.7|42500.7|1
1733815510000|2024-12-10 07:25:10|42518.5|42498.5|42516|42496|42518.5|42498.5|42516|42496|3
1733815520000|2024-12-10 07:25:20|42513.5|42493.5|42513.5|42493.5|42516|42496|42511|42491|2
1733815530000|2024-12-10 07:25:30|42515.7|42495.7|42516|42496|42516|42496|42515.7|42495.7|1
1733815540000|2024-12-10 07:25:40|42513.5|42493.5|42513.5|42493.5|42513.5|42493.5|42511|42491|2
1733815550000|2024-12-10 07:25:50|42513.2|42493.2|42516|42496|42516|42496|42513.2|42493.2|1
1733815570000|2024-12-10 07:26:10|42518.2|42498.2|42518.5|42498.5|42518.5|42498.5|42513.5|42493.5|9
1733815580000|2024-12-10 07:26:20|42518.2|42498.2|42516|42496|42518.2|42498.2|42513.5|42493.5|5
1733815600000|2024-12-10 07:26:40|42515.7|42495.7|42516|42496|42516|42496|42511|42491|3
1733815610000|2024-12-10 07:26:50|42523.5|42503.5|42525.7|42505.7|42525.7|42505.7|42523.5|42503.5|9
1733815620000|2024-12-10 07:27:00|42523.5|42503.5|42531|42511|42531|42511|42523.2|42503.2|1
1733815630000|2024-12-10 07:27:10|42533.2|42513.2|42531|42511|42536|42516|42531|42511|0
1733815640000|2024-12-10 07:27:20|42528.9|42508.9|42528.5|42508.5|42528.9|42508.9|42528.5|42508.5|1
1733815650000|2024-12-10 07:27:30|42528.9|42508.9|42531|42511|42533.5|42513.5|42528.9|42508.9|0
1733815660000|2024-12-10 07:27:40|42533.5|42513.5|42528.5|42508.5|42533.5|42513.5|42528.5|42508.5|0
1733815670000|2024-12-10 07:27:50|42528.2|42508.2|42528.5|42508.5|42528.5|42508.5|42528.2|42508.2|7
1733815680000|2024-12-10 07:28:00|42526|42506|42530.7|42510.7|42530.7|42510.7|42526|42506|0
1733815690000|2024-12-10 07:28:10|42528.5|42508.5|42526|42506|42528.5|42508.5|42523.5|42503.5|4
1733815700000|2024-12-10 07:28:20|42523.5|42503.5|42523.5|42503.5|42526|42506|42523.5|42503.5|0
1733815710000|2024-12-10 07:28:30|42526|42506|42521|42501|42526|42506|42521|42501|1
1733815720000|2024-12-10 07:28:40|42523.5|42503.5|42518.5|42498.5|42523.5|42503.5|42518.5|42498.5|0
1733815740000|2024-12-10 07:29:00|42518.9|42498.9|42523.6|42503.6|42523.6|42503.6|42518.9|42498.9|1
1733815750000|2024-12-10 07:29:10|42521.1|42501.1|42523.6|42503.6|42526.1|42506.1|42521.1|42501.1|2
1733815760000|2024-12-10 07:29:20|42523.2|42503.2|42521.1|42501.1|42523.6|42503.6|42521.1|42501.1|0
1733815770000|2024-12-10 07:29:30|||||||||1
1733815780000|2024-12-10 07:29:40|42523.2|42503.2|42523.6|42503.6|42523.6|42503.6|42521.1|42501.1|0
1733815790000|2024-12-10 07:29:50|42525.7|42505.7|42528.6|42508.6|42531.1|42511.1|42525.7|42505.7|1
1733815800000|2024-12-10 07:30:00|42530.7|42510.7|42521.1|42501.1|42531.1|42511.1|42521.1|42501.1|5
1733815810000|2024-12-10 07:30:10|42518.6|42498.6|42521.1|42501.1|42521.1|42501.1|42518.6|42498.6|5
1733815820000|2024-12-10 07:30:20|42521.4|42501.4|42526.1|42506.1|42526.1|42506.1|42521.4|42501.4|0
1733815830000|2024-12-10 07:30:30|42526.4|42506.4|42526.4|42506.4|42528.6|42508.6|42526.4|42506.4|5
1733815850000|2024-12-10 07:30:50|42528.6|42508.6|42526.1|42506.1|42531.1|42511.1|42526.1|42506.1|11
1733815860000|2024-12-10 07:31:00|42523.6|42503.6|42516.1|42496.1|42523.6|42503.6|42516.1|42496.1|2
1733815880000|2024-12-10 07:31:20|42513.9|42493.9|42501.1|42481.1|42513.9|42493.9|42501.1|42481.1|14
1733815890000|2024-12-10 07:31:30|||||||||2
1733815900000|2024-12-10 07:31:40|42498.9|42478.9|42498.6|42478.6|42501.1|42481.1|42498.6|42478.6|1
1733815910000|2024-12-10 07:31:50|42501.1|42481.1|42506.1|42486.1|42506.1|42486.1|42501.1|42481.1|10
1733815920000|2024-12-10 07:32:00|42503.6|42483.6|42498.9|42478.9|42505.7|42485.7|42498.9|42478.9|5
1733815930000|2024-12-10 07:32:10|42498.6|42478.6|42493.6|42473.6|42498.6|42478.6|42493.6|42473.6|8
1733815940000|2024-12-10 07:32:20|42491.4|42471.4|42488.9|42468.9|42491.4|42471.4|42488.9|42468.9|11
1733815950000|2024-12-10 07:32:30|42491.1|42471.1|42493.6|42473.6|42493.6|42473.6|42488.9|42468.9|1
1733815970000|2024-12-10 07:32:50|42491.4|42471.4|42493.6|42473.6|42493.6|42473.6|42488.6|42468.6|6
1733815980000|2024-12-10 07:33:00|42491.1|42471.1|42496.1|42476.1|42496.1|42476.1|42491.1|42471.1|6
1733815990000|2024-12-10 07:33:10|42493.9|42473.9|42488.9|42468.9|42493.9|42473.9|42488.9|42468.9|12
1733816000000|2024-12-10 07:33:20|42488.6|42468.6|42486.1|42466.1|42488.6|42468.6|42483.6|42463.6|16
1733816010000|2024-12-10 07:33:30|42490.7|42470.7|42493.6|42473.6|42498.2|42478.2|42490.7|42470.7|3
1733816030000|2024-12-10 07:33:50|||||||||2
1733816040000|2024-12-10 07:34:00|42491.4|42471.4|42483.6|42463.6|42491.4|42471.4|42481.1|42461.1|10
1733816050000|2024-12-10 07:34:10|42481.4|42461.4|42476.1|42456.1|42481.4|42461.4|42476.1|42456.1|3
1733816060000|2024-12-10 07:34:20|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|42478.6|42458.6|2
1733816070000|2024-12-10 07:34:30|42478.2|42458.2|42476.1|42456.1|42478.6|42458.6|42471.1|42451.1|8
1733816080000|2024-12-10 07:34:40|42473.6|42453.6|42473.6|42453.6|42476.1|42456.1|42473.6|42453.6|7
1733816090000|2024-12-10 07:34:50|42471.1|42451.1|42468.9|42448.9|42471.1|42451.1|42468.9|42448.9|0
1733816100000|2024-12-10 07:35:00|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42468.9|42448.9|5
1733816110000|2024-12-10 07:35:10|42473.6|42453.6|42483.6|42463.6|42483.6|42463.6|42473.6|42453.6|4
1733816120000|2024-12-10 07:35:20|42486.1|42466.1|42493.6|42473.6|42493.6|42473.6|42486.1|42466.1|6
1733816130000|2024-12-10 07:35:30|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|3
1733816140000|2024-12-10 07:35:40|42488.9|42468.9|42491.1|42471.1|42491.1|42471.1|42488.6|42468.6|0
1733816160000|2024-12-10 07:36:00|42493.6|42473.6|42495.7|42475.7|42495.7|42475.7|42493.6|42473.6|10
1733816170000|2024-12-10 07:36:10|42498.2|42478.2|42493.6|42473.6|42498.2|42478.2|42493.6|42473.6|2
1733816180000|2024-12-10 07:36:20|||||||||2
1733816200000|2024-12-10 07:36:40|42489.3|42469.3|42488.6|42468.6|42489.3|42469.3|42488.6|42468.6|3
1733816210000|2024-12-10 07:36:50|42491.1|42471.1|42486.4|42466.4|42491.1|42471.1|42486.4|42466.4|4
1733816220000|2024-12-10 07:37:00|42483.9|42463.9|42486.1|42466.1|42486.1|42466.1|42483.6|42463.6|3
1733816230000|2024-12-10 07:37:10|42488.2|42468.2|42486.4|42466.4|42488.6|42468.6|42486.1|42466.1|10
1733816240000|2024-12-10 07:37:20|42486.1|42466.1|42488.6|42468.6|42488.6|42468.6|42483.6|42463.6|3
1733816250000|2024-12-10 07:37:30|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|42491.1|42471.1|1
1733816260000|2024-12-10 07:37:40|42493.2|42473.2|42488.6|42468.6|42493.6|42473.6|42488.6|42468.6|5
1733816280000|2024-12-10 07:38:00|42484.3|42464.3|42483.2|42463.2|42484.3|42464.3|42481.1|42461.1|6
1733816290000|2024-12-10 07:38:10|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|0
1733816310000|2024-12-10 07:38:30|42486.1|42466.1|42486.1|42466.1|42488.6|42468.6|42486.1|42466.1|3
1733816320000|2024-12-10 07:38:40|42486.4|42466.4|42488.9|42468.9|42491.1|42471.1|42486.4|42466.4|3
1733816330000|2024-12-10 07:38:50|42488.6|42468.6|42491.1|42471.1|42491.1|42471.1|42488.6|42468.6|0
1733816340000|2024-12-10 07:39:00|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|42488.6|42468.6|1
1733816350000|2024-12-10 07:39:10|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|42480.7|42460.7|6
1733816360000|2024-12-10 07:39:20|42478.6|42458.6|42481.1|42461.1|42481.1|42461.1|42478.6|42458.6|2
1733816370000|2024-12-10 07:39:30|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|42483.6|42463.6|1
1733816380000|2024-12-10 07:39:40|42481.4|42461.4|42483.6|42463.6|42483.6|42463.6|42481.1|42461.1|0
1733816390000|2024-12-10 07:39:50|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|42486.1|42466.1|0
1733816400000|2024-12-10 07:40:00|42483.6|42463.6|42483.6|42463.6|42486.1|42466.1|42483.6|42463.6|2
1733816410000|2024-12-10 07:40:10|42481.4|42461.4|42481.1|42461.1|42483.6|42463.6|42481.1|42461.1|3
1733816420000|2024-12-10 07:40:20|42483.6|42463.6|42478.9|42458.9|42483.6|42463.6|42478.9|42458.9|1
1733816430000|2024-12-10 07:40:30|42483.6|42463.6|42481.1|42461.1|42483.6|42463.6|42481.1|42461.1|2
1733816440000|2024-12-10 07:40:40|42478.6|42458.6|42476.4|42456.4|42478.6|42458.6|42476.1|42456.1|2
1733816450000|2024-12-10 07:40:50|42474.3|42454.3|42476.4|42456.4|42476.4|42456.4|42473.9|42453.9|0
1733816460000|2024-12-10 07:41:00|42478.6|42458.6|42473.6|42453.6|42478.6|42458.6|42473.6|42453.6|5
1733816470000|2024-12-10 07:41:10|42477.8|42457.8|42473.9|42453.9|42477.8|42457.8|42473.6|42453.6|8
1733816480000|2024-12-10 07:41:20|||||||||4
1733816490000|2024-12-10 07:41:30|42480.7|42460.7|42481.1|42461.1|42481.1|42461.1|42480.7|42460.7|2
1733816500000|2024-12-10 07:41:40|42483.6|42463.6|42473.6|42453.6|42483.6|42463.6|42473.6|42453.6|12
1733816510000|2024-12-10 07:41:50|||||||||1
1733816520000|2024-12-10 07:42:00|42473.2|42453.2|42473.6|42453.6|42473.6|42453.6|42473.2|42453.2|4
1733816530000|2024-12-10 07:42:10|||||||||1
1733816550000|2024-12-10 07:42:30|42468.6|42448.6|42468.6|42448.6|42471.4|42451.4|42468.6|42448.6|14
1733816560000|2024-12-10 07:42:40|42468.2|42448.2|42471.1|42451.1|42471.1|42451.1|42468.2|42448.2|2
1733816570000|2024-12-10 07:42:50|42468.9|42448.9|42471.1|42451.1|42471.1|42451.1|42468.9|42448.9|1
1733816580000|2024-12-10 07:43:00|42470.7|42450.7|42473.2|42453.2|42473.2|42453.2|42470.7|42450.7|0
1733816590000|2024-12-10 07:43:10|42471.1|42451.1|42473.6|42453.6|42473.6|42453.6|42471.1|42451.1|2
1733816600000|2024-12-10 07:43:20|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|2
1733816620000|2024-12-10 07:43:40|42473.2|42453.2|42471.1|42451.1|42473.6|42453.6|42471.1|42451.1|0
1733816630000|2024-12-10 07:43:50|42473.2|42453.2|42471.1|42451.1|42473.6|42453.6|42471.1|42451.1|3
1733816640000|2024-12-10 07:44:00|42468.6|42448.6|42468.6|42448.6|42471.1|42451.1|42468.6|42448.6|1
1733816650000|2024-12-10 07:44:10|42470.7|42450.7|42471.1|42451.1|42471.1|42451.1|42468.6|42448.6|0
1733816660000|2024-12-10 07:44:20|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|1
1733816670000|2024-12-10 07:44:30|42471.5|42451.5|42468.6|42448.6|42471.5|42451.5|42468.6|42448.6|1
1733816680000|2024-12-10 07:44:40|42468.2|42448.2|42466.1|42446.1|42468.6|42448.6|42466.1|42446.1|0
1733816690000|2024-12-10 07:44:50|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|42466.1|42446.1|1
1733816700000|2024-12-10 07:45:00|42466.5|42446.5|42466.1|42446.1|42466.5|42446.5|42466.1|42446.1|3
1733816710000|2024-12-10 07:45:10|42463.6|42443.6|42461.1|42441.1|42463.6|42443.6|42461.1|42441.1|41
1733816720000|2024-12-10 07:45:20|||||||||4
1733816730000|2024-12-10 07:45:30|42449.3|42429.3|42441.1|42421.1|42449.3|42429.3|42441.1|42421.1|15
1733816740000|2024-12-10 07:45:40|42438.6|42418.6|42439|42419|42439|42419|42436.5|42416.5|4
1733816750000|2024-12-10 07:45:50|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|3
1733816760000|2024-12-10 07:46:00|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|3
1733816770000|2024-12-10 07:46:10|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|6
1733816780000|2024-12-10 07:46:20|42436.1|42416.1|42433.6|42413.6|42436.1|42416.1|42431.1|42411.1|57
1733816790000|2024-12-10 07:46:30|42438.2|42418.2|42438.6|42418.6|42440.7|42420.7|42438.2|42418.2|11
1733816800000|2024-12-10 07:46:40|42443.6|42423.6|42443.6|42423.6|42446.1|42426.1|42443.6|42423.6|6
1733816810000|2024-12-10 07:46:50|42444|42424|42448.2|42428.2|42448.2|42428.2|42443.6|42423.6|2
1733816820000|2024-12-10 07:47:00|42448.6|42428.6|42446.1|42426.1|42448.6|42428.6|42443.6|42423.6|16
1733816830000|2024-12-10 07:47:10|42444|42424|42448.6|42428.6|42448.6|42428.6|42444|42424|2
1733816840000|2024-12-10 07:47:20|42450.7|42430.7|42450.7|42430.7|42451.1|42431.1|42448.6|42428.6|2
1733816850000|2024-12-10 07:47:30|42451.1|42431.1|42455.7|42435.7|42455.7|42435.7|42451.1|42431.1|3
1733816860000|2024-12-10 07:47:40|42456.1|42436.1|42458.6|42438.6|42458.6|42438.6|42456.1|42436.1|1
1733816870000|2024-12-10 07:47:50|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|42461.1|42441.1|3
1733816880000|2024-12-10 07:48:00|42463.6|42443.6|42463.6|42443.6|42463.6|42443.6|42463.2|42443.2|4
1733816890000|2024-12-10 07:48:10|42461.1|42441.1|42461.1|42441.1|42463.6|42443.6|42461.1|42441.1|8
1733816900000|2024-12-10 07:48:20|42461.5|42441.5|42463.6|42443.6|42463.6|42443.6|42461.5|42441.5|3
1733816910000|2024-12-10 07:48:30|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|42466.1|42446.1|2
1733816920000|2024-12-10 07:48:40|42470.7|42450.7|42473.2|42453.2|42473.2|42453.2|42470.7|42450.7|3
1733816930000|2024-12-10 07:48:50|42471.1|42451.1|42470.7|42450.7|42471.1|42451.1|42470.7|42450.7|0
1733816940000|2024-12-10 07:49:00|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|42466.1|42446.1|3
1733816950000|2024-12-10 07:49:10|42469|42449|42471.1|42451.1|42471.1|42451.1|42469|42449|0
1733816960000|2024-12-10 07:49:20|42471.5|42451.5|42480.7|42460.7|42480.7|42460.7|42471.5|42451.5|2
1733816970000|2024-12-10 07:49:30|42481.1|42461.1|42478.6|42458.6|42481.1|42461.1|42476.1|42456.1|8
1733816980000|2024-12-10 07:49:40|42476.5|42456.5|42473.6|42453.6|42476.5|42456.5|42473.6|42453.6|16
1733816990000|2024-12-10 07:49:50|||||||||2
1733817000000|2024-12-10 07:50:00|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|42471.1|42451.1|7
1733817010000|2024-12-10 07:50:10|42470.7|42450.7|42468.2|42448.2|42471.1|42451.1|42468.2|42448.2|2
1733817020000|2024-12-10 07:50:20|42470.7|42450.7|42468.2|42448.2|42470.7|42450.7|42468.2|42448.2|4
1733817030000|2024-12-10 07:50:30|42468.6|42448.6|42468.6|42448.6|42468.6|42448.6|42466.1|42446.1|10
1733817040000|2024-12-10 07:50:40|42469.3|42449.3|42476.1|42456.1|42478.2|42458.2|42469.3|42449.3|2
1733817050000|2024-12-10 07:50:50|42474|42454|42476.1|42456.1|42476.1|42456.1|42473.6|42453.6|0
1733817060000|2024-12-10 07:51:00|42474|42454|42473.6|42453.6|42474|42454|42473.6|42453.6|6
1733817070000|2024-12-10 07:51:10|42475.7|42455.7|42476.1|42456.1|42476.1|42456.1|42473.6|42453.6|5
1733817080000|2024-12-10 07:51:20|42478.6|42458.6|42471.1|42451.1|42478.6|42458.6|42471.1|42451.1|3
1733817090000|2024-12-10 07:51:30|42473.6|42453.6|42473.6|42453.6|42473.6|42453.6|42471.1|42451.1|0
1733817100000|2024-12-10 07:51:40|42471.5|42451.5|42473.6|42453.6|42473.6|42453.6|42471.1|42451.1|1
1733817110000|2024-12-10 07:51:50|42471.1|42451.1|42469|42449|42471.1|42451.1|42469|42449|1
1733817120000|2024-12-10 07:52:00|42468.6|42448.6|42466.1|42446.1|42471.1|42451.1|42466.1|42446.1|12
1733817130000|2024-12-10 07:52:10|42468.6|42448.6|42466.1|42446.1|42468.6|42448.6|42466.1|42446.1|1
1733817150000|2024-12-10 07:52:30|||||||||3
1733817160000|2024-12-10 07:52:40|42466.5|42446.5|42468.6|42448.6|42468.6|42448.6|42466.5|42446.5|6
1733817170000|2024-12-10 07:52:50|||||||||3
1733817190000|2024-12-10 07:53:10|42466.5|42446.5|42466.1|42446.1|42466.5|42446.5|42466.1|42446.1|0
1733817210000|2024-12-10 07:53:30|||||||||1
1733817220000|2024-12-10 07:53:40|42466.5|42446.5|42463.6|42443.6|42468.6|42448.6|42463.6|42443.6|2
1733817230000|2024-12-10 07:53:50|42468.6|42448.6|42463.6|42443.6|42468.6|42448.6|42463.6|42443.6|1
1733817240000|2024-12-10 07:54:00|42461.1|42441.1|42456.1|42436.1|42463.6|42443.6|42456.1|42436.1|3
1733817260000|2024-12-10 07:54:20|42453.6|42433.6|42456.1|42436.1|42456.1|42436.1|42453.6|42433.6|0
1733817270000|2024-12-10 07:54:30|42454|42434|42453.6|42433.6|42456.1|42436.1|42453.6|42433.6|0
1733817280000|2024-12-10 07:54:40|42455.7|42435.7|42453.6|42433.6|42456.1|42436.1|42451.1|42431.1|5
1733817290000|2024-12-10 07:54:50|42456.1|42436.1|42463.6|42443.6|42463.6|42443.6|42456.1|42436.1|6
1733817300000|2024-12-10 07:55:00|42464|42444|42468.6|42448.6|42468.6|42448.6|42464|42444|4
1733817310000|2024-12-10 07:55:10|42471.1|42451.1|42466.1|42446.1|42471.1|42451.1|42466.1|42446.1|2
1733817330000|2024-12-10 07:55:30|42463.6|42443.6|42466.1|42446.1|42466.1|42446.1|42463.6|42443.6|6
1733817340000|2024-12-10 07:55:40|42464|42444|42463.6|42443.6|42464|42444|42463.6|42443.6|0
1733817350000|2024-12-10 07:55:50|42465.7|42445.7|42466.1|42446.1|42466.1|42446.1|42465.7|42445.7|8
1733817360000|2024-12-10 07:56:00|42463.6|42443.6|42458.6|42438.6|42463.6|42443.6|42458.6|42438.6|9
1733817370000|2024-12-10 07:56:10|42456.1|42436.1|42451.1|42431.1|42456.1|42436.1|42451.1|42431.1|6
1733817380000|2024-12-10 07:56:20|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|42446.5|42426.5|1
1733817390000|2024-12-10 07:56:30|42444|42424|42441.1|42421.1|42444|42424|42441.1|42421.1|0
1733817400000|2024-12-10 07:56:40|42443.6|42423.6|42441.1|42421.1|42443.6|42423.6|42438.6|42418.6|1
1733817410000|2024-12-10 07:56:50|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|42443.6|42423.6|2
1733817420000|2024-12-10 07:57:00|42441.5|42421.5|42444|42424|42446.1|42426.1|42441.5|42421.5|8
1733817430000|2024-12-10 07:57:10|42443.6|42423.6|42436.1|42416.1|42446.1|42426.1|42436.1|42416.1|8
1733817440000|2024-12-10 07:57:20|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|4
1733817450000|2024-12-10 07:57:30|42431.5|42411.5|42429|42409|42431.5|42411.5|42429|42409|5
1733817460000|2024-12-10 07:57:40|42431.1|42411.1|42426.5|42406.5|42431.1|42411.1|42426.5|42406.5|15
1733817470000|2024-12-10 07:57:50|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|14
1733817480000|2024-12-10 07:58:00|42433.6|42413.6|42438.6|42418.6|42438.6|42418.6|42433.6|42413.6|12
1733817490000|2024-12-10 07:58:10|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|11
1733817500000|2024-12-10 07:58:20|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|3
1733817510000|2024-12-10 07:58:30|42439|42419|42443.6|42423.6|42443.6|42423.6|42439|42419|12
1733817520000|2024-12-10 07:58:40|42443.2|42423.2|42441.1|42421.1|42443.6|42423.6|42441.1|42421.1|5
1733817530000|2024-12-10 07:58:50|42441.5|42421.5|42446.1|42426.1|42446.1|42426.1|42441.5|42421.5|12
1733817540000|2024-12-10 07:59:00|42448.6|42428.6|42456.1|42436.1|42456.1|42436.1|42448.6|42428.6|11
1733817550000|2024-12-10 07:59:10|42454|42434|42446.1|42426.1|42454|42434|42446.1|42426.1|1
1733817570000|2024-12-10 07:59:30|42443.6|42423.6|42444|42424|42446.1|42426.1|42443.6|42423.6|4
1733817580000|2024-12-10 07:59:40|42443.6|42423.6|42441.1|42421.1|42443.6|42423.6|42441.1|42421.1|5
1733817590000|2024-12-10 07:59:50|42443.2|42423.2|42490.7|42470.7|42490.7|42470.7|42441.5|42421.5|32
1733817600000|2024-12-10 08:00:00|42491.1|42471.1|42456.1|42436.1|42531.1|42511.1|42456.1|42436.1|111
1733817610000|2024-12-10 08:00:10|42449|42429|42451.1|42431.1|42458.6|42438.6|42449|42429|10
1733817620000|2024-12-10 08:00:20|42451.5|42431.5|42458.6|42438.6|42458.6|42438.6|42449|42429|5
1733817630000|2024-12-10 08:00:30|42471.1|42451.1|42479|42459|42481.1|42461.1|42471.1|42451.1|3
1733817640000|2024-12-10 08:00:40|42478.6|42458.6|42476.1|42456.1|42480.7|42460.7|42473.6|42453.6|7
1733817650000|2024-12-10 08:00:50|42475.7|42455.7|42480.7|42460.7|42480.7|42460.7|42473.6|42453.6|27
1733817660000|2024-12-10 08:01:00|42483.2|42463.2|42468.2|42448.2|42500.7|42480.7|42468.2|42448.2|21
1733817670000|2024-12-10 08:01:10|42464|42444|42478.2|42458.2|42478.2|42458.2|42463.6|42443.6|13
1733817680000|2024-12-10 08:01:20|42482.5|42462.5|42490.7|42470.7|42493.2|42473.2|42482.5|42462.5|12
1733817690000|2024-12-10 08:01:30|42491.5|42471.5|42475.7|42455.7|42495.7|42475.7|42473.6|42453.6|20
1733817700000|2024-12-10 08:01:40|42478.2|42458.2|42470.7|42450.7|42478.2|42458.2|42470.7|42450.7|5
1733817710000|2024-12-10 08:01:50|42473.2|42453.2|42475.7|42455.7|42475.7|42455.7|42470.7|42450.7|3
1733817720000|2024-12-10 08:02:00|42473.6|42453.6|42473.3|42453.3|42475.8|42455.8|42470.7|42450.7|6
1733817730000|2024-12-10 08:02:10|42475.8|42455.8|42478.3|42458.3|42478.3|42458.3|42473.3|42453.3|1
1733817740000|2024-12-10 08:02:20|42475.8|42455.8|42470.8|42450.8|42475.8|42455.8|42466.1|42446.1|2
1733817750000|2024-12-10 08:02:30|42468.6|42448.6|42467.9|42447.9|42472.9|42452.9|42467.9|42447.9|8
1733817760000|2024-12-10 08:02:40|42463.3|42443.3|42450.8|42430.8|42463.3|42443.3|42436.1|42416.1|47
1733817770000|2024-12-10 08:02:50|42448.6|42428.6|42451.1|42431.1|42451.1|42431.1|42446.1|42426.1|3
1733817780000|2024-12-10 08:03:00|42453.3|42433.3|42451.1|42431.1|42453.6|42433.6|42448.6|42428.6|7
1733817790000|2024-12-10 08:03:10|42453.6|42433.6|42433.6|42413.6|42453.6|42433.6|42428.6|42408.6|6
1733817800000|2024-12-10 08:03:20|42431.1|42411.1|42436.1|42416.1|42436.1|42416.1|42431.1|42411.1|3
1733817810000|2024-12-10 08:03:30|42438.3|42418.3|42456.1|42436.1|42456.1|42436.1|42438.3|42418.3|2
1733817820000|2024-12-10 08:03:40|42453.6|42433.6|42446.1|42426.1|42453.6|42433.6|42446.1|42426.1|2
1733817830000|2024-12-10 08:03:50|42450.8|42430.8|42450.8|42430.8|42455.8|42435.8|42450.8|42430.8|6
1733817840000|2024-12-10 08:04:00|42448.3|42428.3|42441.1|42421.1|42450.8|42430.8|42441.1|42421.1|6
1733817850000|2024-12-10 08:04:10|42443.6|42423.6|42436.5|42416.5|42443.6|42423.6|42436.5|42416.5|8
1733817860000|2024-12-10 08:04:20|42436.1|42416.1|42428.6|42408.6|42436.1|42416.1|42423.6|42403.6|9
1733817870000|2024-12-10 08:04:30|42430.8|42410.8|42428.6|42408.6|42431.1|42411.1|42428.6|42408.6|1
1733817880000|2024-12-10 08:04:40|42430.8|42410.8|42433.3|42413.3|42433.6|42413.6|42430.8|42410.8|1
1733817890000|2024-12-10 08:04:50|42433.6|42413.6|42433.6|42413.6|42435.8|42415.8|42433.3|42413.3|5
1733817900000|2024-12-10 08:05:00|42434|42414|42426.1|42406.1|42436.1|42416.1|42424|42404|4
1733817910000|2024-12-10 08:05:10|42428.3|42408.3|42428.6|42408.6|42430.8|42410.8|42426.1|42406.1|3
1733817920000|2024-12-10 08:05:20|42428.3|42408.3|42431.1|42411.1|42431.1|42411.1|42428.3|42408.3|4
1733817930000|2024-12-10 08:05:30|42433.3|42413.3|42435.8|42415.8|42435.8|42415.8|42433.3|42413.3|4
1733817940000|2024-12-10 08:05:40|42442.9|42422.9|42448.3|42428.3|42448.3|42428.3|42442.9|42422.9|3
1733817950000|2024-12-10 08:05:50|42450.4|42430.4|42455.8|42435.8|42458.3|42438.3|42450.4|42430.4|3
1733817960000|2024-12-10 08:06:00|42458.3|42438.3|42431.1|42411.1|42460.8|42440.8|42431.1|42411.1|15
1733817970000|2024-12-10 08:06:10|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42428.6|42408.6|4
1733817980000|2024-12-10 08:06:20|42428.6|42408.6|42413.3|42393.3|42428.6|42408.6|42409|42389|5
1733817990000|2024-12-10 08:06:30|42413.6|42393.6|42425.8|42405.8|42425.8|42405.8|42408.6|42388.6|11
1733818000000|2024-12-10 08:06:40|42423.6|42403.6|42418.6|42398.6|42423.6|42403.6|42418.6|42398.6|3
1733818010000|2024-12-10 08:06:50|42416.5|42396.5|42416.1|42396.1|42418.6|42398.6|42416.1|42396.1|5
1733818020000|2024-12-10 08:07:00|42411.5|42391.5|42404|42384|42413.6|42393.6|42403.6|42383.6|12
1733818030000|2024-12-10 08:07:10|42403.6|42383.6|42391.1|42371.1|42403.6|42383.6|42384|42364|12
1733818040000|2024-12-10 08:07:20|42386.1|42366.1|42383.6|42363.6|42388.6|42368.6|42378.6|42358.6|23
1733818050000|2024-12-10 08:07:30|42381.1|42361.1|42388.6|42368.6|42388.6|42368.6|42381.1|42361.1|2
1733818060000|2024-12-10 08:07:40|42386.1|42366.1|42391.1|42371.1|42391.1|42371.1|42386.1|42366.1|1
1733818070000|2024-12-10 08:07:50|42393.6|42373.6|42396.1|42376.1|42400.8|42380.8|42388.6|42368.6|11
1733818080000|2024-12-10 08:08:00|42393.6|42373.6|42398.6|42378.6|42401.1|42381.1|42393.6|42373.6|1
1733818090000|2024-12-10 08:08:10|42400.8|42380.8|42416.1|42396.1|42416.1|42396.1|42400.8|42380.8|6
1733818100000|2024-12-10 08:08:20|42416.5|42396.5|42421.1|42401.1|42421.1|42401.1|42416.5|42396.5|6
1733818110000|2024-12-10 08:08:30|42423.6|42403.6|42418.6|42398.6|42428.3|42408.3|42416.1|42396.1|20
1733818120000|2024-12-10 08:08:40|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42423.6|42403.6|2
1733818130000|2024-12-10 08:08:50|42426.5|42406.5|42426.1|42406.1|42433.3|42413.3|42426.1|42406.1|13
1733818140000|2024-12-10 08:09:00|42424|42404|42426.1|42406.1|42426.1|42406.1|42419|42399|8
1733818150000|2024-12-10 08:09:10|42428.6|42408.6|42431.1|42411.1|42431.1|42411.1|42426.1|42406.1|1
1733818160000|2024-12-10 08:09:20|42433.6|42413.6|42436.1|42416.1|42436.1|42416.1|42433.6|42413.6|0
1733818170000|2024-12-10 08:09:30|42434|42414|42441.1|42421.1|42443.6|42423.6|42434|42414|4
1733818180000|2024-12-10 08:09:40|42443.3|42423.3|42438.6|42418.6|42443.6|42423.6|42438.6|42418.6|0
1733818190000|2024-12-10 08:09:50|42436.1|42416.1|42441.1|42421.1|42441.1|42421.1|42436.1|42416.1|4
1733818200000|2024-12-10 08:10:00|42438.6|42418.6|42448.3|42428.3|42450.8|42430.8|42438.6|42418.6|6
1733818210000|2024-12-10 08:10:10|42450.8|42430.8|42443.3|42423.3|42453.3|42433.3|42443.3|42423.3|12
1733818220000|2024-12-10 08:10:20|42445.4|42425.4|42443.3|42423.3|42445.8|42425.8|42440.8|42420.8|6
1733818230000|2024-12-10 08:10:30|42441.1|42421.1|42443.3|42423.3|42445.8|42425.8|42440.8|42420.8|6
1733818240000|2024-12-10 08:10:40|42441.1|42421.1|42436.1|42416.1|42441.1|42421.1|42436.1|42416.1|0
1733818250000|2024-12-10 08:10:50|42438.3|42418.3|42437.9|42417.9|42438.3|42418.3|42430.8|42410.8|7
1733818260000|2024-12-10 08:11:00|42438.3|42418.3|42430.8|42410.8|42440.8|42420.8|42430.8|42410.8|8
1733818270000|2024-12-10 08:11:10|42428.6|42408.6|42430.8|42410.8|42430.8|42410.8|42428.3|42408.3|3
1733818280000|2024-12-10 08:11:20|42430.4|42410.4|42416.1|42396.1|42430.8|42410.8|42416.1|42396.1|10
1733818290000|2024-12-10 08:11:30|42418.3|42398.3|42418.6|42398.6|42418.6|42398.6|42418.3|42398.3|2
1733818300000|2024-12-10 08:11:40|42420.8|42400.8|42421.1|42401.1|42421.1|42401.1|42418.6|42398.6|1
1733818310000|2024-12-10 08:11:50|42420.8|42400.8|42421.1|42401.1|42423.6|42403.6|42420.8|42400.8|4
1733818320000|2024-12-10 08:12:00|42418.6|42398.6|42406.1|42386.1|42418.6|42398.6|42406.1|42386.1|3
1733818330000|2024-12-10 08:12:10|42405.8|42385.8|42411.1|42391.1|42411.1|42391.1|42405.8|42385.8|4
1733818340000|2024-12-10 08:12:20|42408.6|42388.6|42401.1|42381.1|42408.6|42388.6|42399|42379|9
1733818350000|2024-12-10 08:12:30|42399|42379|42403.6|42383.6|42403.6|42383.6|42399|42379|3
1733818360000|2024-12-10 08:12:40|42401.5|42381.5|42409|42389|42411.1|42391.1|42401.1|42381.1|6
1733818370000|2024-12-10 08:12:50|42408.6|42388.6|42408.3|42388.3|42411.1|42391.1|42408.3|42388.3|3
1733818380000|2024-12-10 08:13:00|42410.8|42390.8|42413.3|42393.3|42415.4|42395.4|42410.8|42390.8|2
1733818390000|2024-12-10 08:13:10|42410.8|42390.8|42408.6|42388.6|42415.8|42395.8|42408.6|42388.6|3
1733818400000|2024-12-10 08:13:20|42408.3|42388.3|42406.1|42386.1|42408.3|42388.3|42401.5|42381.5|5
1733818430000|2024-12-10 08:13:50|42410.4|42390.4|42415.8|42395.8|42418.3|42398.3|42410.4|42390.4|4
1733818440000|2024-12-10 08:14:00|42418.3|42398.3|42415.8|42395.8|42418.3|42398.3|42415.8|42395.8|1
1733818450000|2024-12-10 08:14:10|42413.6|42393.6|42418.3|42398.3|42418.3|42398.3|42413.6|42393.6|1
1733818460000|2024-12-10 08:14:20|42419|42399|42425.4|42405.4|42428.3|42408.3|42419|42399|4
1733818470000|2024-12-10 08:14:30|42425.8|42405.8|42420.8|42400.8|42425.8|42405.8|42420.8|42400.8|2
1733818480000|2024-12-10 08:14:40|42418.6|42398.6|42418.3|42398.3|42418.6|42398.6|42415.8|42395.8|3
1733818490000|2024-12-10 08:14:50|||||||||1
1733818500000|2024-12-10 08:15:00|42416.1|42396.1|42410.8|42390.8|42416.1|42396.1|42410.8|42390.8|5
1733818510000|2024-12-10 08:15:10|42408.6|42388.6|42401.1|42381.1|42408.6|42388.6|42401.1|42381.1|8
1733818520000|2024-12-10 08:15:20|42398.6|42378.6|42415.4|42395.4|42415.4|42395.4|42398.6|42378.6|2
1733818530000|2024-12-10 08:15:30|42415.8|42395.8|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|0
1733818540000|2024-12-10 08:15:40|42418.6|42398.6|42410.8|42390.8|42418.6|42398.6|42410.8|42390.8|10
1733818550000|2024-12-10 08:15:50|42412.9|42392.9|42410.8|42390.8|42413.3|42393.3|42410.8|42390.8|0
1733818560000|2024-12-10 08:16:00|42413.3|42393.3|42410.8|42390.8|42413.3|42393.3|42410.8|42390.8|7
1733818570000|2024-12-10 08:16:10|||||||||3
1733818590000|2024-12-10 08:16:30|42415|42395|42406.5|42386.5|42415.8|42395.8|42406.5|42386.5|13
1733818600000|2024-12-10 08:16:40|42405.8|42385.8|42403.3|42383.3|42405.8|42385.8|42403.3|42383.3|0
1733818610000|2024-12-10 08:16:50|42402.9|42382.9|42398.3|42378.3|42402.9|42382.9|42398.3|42378.3|4
1733818620000|2024-12-10 08:17:00|42400.4|42380.4|42398.3|42378.3|42400.8|42380.8|42398.3|42378.3|1
1733818630000|2024-12-10 08:17:10|42397.9|42377.9|42385.8|42365.8|42397.9|42377.9|42385.8|42365.8|16
1733818640000|2024-12-10 08:17:20|42388.3|42368.3|42410.8|42390.8|42410.8|42390.8|42388.3|42368.3|5
1733818650000|2024-12-10 08:17:30|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|28
1733818660000|2024-12-10 08:17:40|42399.4|42379.4|42399|42379|42403.7|42383.7|42399|42379|2
1733818670000|2024-12-10 08:17:50|42403.7|42383.7|42405.8|42385.8|42408.3|42388.3|42403.7|42383.7|2
1733818680000|2024-12-10 08:18:00|42403.7|42383.7|42394|42374|42403.7|42383.7|42394|42374|1
1733818690000|2024-12-10 08:18:10|42392.9|42372.9|42390.8|42370.8|42392.9|42372.9|42390.8|42370.8|2
1733818700000|2024-12-10 08:18:20|42388.3|42368.3|42390.8|42370.8|42390.8|42370.8|42388.3|42368.3|1
1733818710000|2024-12-10 08:18:30|42388.3|42368.3|42390.8|42370.8|42390.8|42370.8|42388.3|42368.3|6
1733818720000|2024-12-10 08:18:40|42393.3|42373.3|42393.3|42373.3|42395.4|42375.4|42393.3|42373.3|1
1733818730000|2024-12-10 08:18:50|||||||||1
1733818740000|2024-12-10 08:19:00|42391.2|42371.2|42388.3|42368.3|42391.2|42371.2|42386.2|42366.2|8
1733818750000|2024-12-10 08:19:10|42390.4|42370.4|42400.8|42380.8|42400.8|42380.8|42390.4|42370.4|5
1733818760000|2024-12-10 08:19:20|42398.3|42378.3|42395.8|42375.8|42403.3|42383.3|42395.8|42375.8|5
1733818770000|2024-12-10 08:19:30|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42395.8|42375.8|4
1733818780000|2024-12-10 08:19:40|42400.4|42380.4|42400.8|42380.8|42400.8|42380.8|42400.4|42380.4|2
1733818790000|2024-12-10 08:19:50|42400.4|42380.4|42396.2|42376.2|42400.4|42380.4|42396.2|42376.2|5
1733818800000|2024-12-10 08:20:00|42393.7|42373.7|42393.3|42373.3|42395.8|42375.8|42393.3|42373.3|1
1733818810000|2024-12-10 08:20:10|42395.4|42375.4|42405.8|42385.8|42405.8|42385.8|42390.8|42370.8|11
1733818820000|2024-12-10 08:20:20|42407.9|42387.9|42408.3|42388.3|42412.5|42392.5|42407.9|42387.9|2
1733818830000|2024-12-10 08:20:30|42406.2|42386.2|42413.3|42393.3|42413.3|42393.3|42405.8|42385.8|5
1733818840000|2024-12-10 08:20:40|42415.8|42395.8|42410.8|42390.8|42418.3|42398.3|42406.5|42386.5|17
1733818850000|2024-12-10 08:20:50|42410.4|42390.4|42423.3|42403.3|42423.3|42403.3|42407.9|42387.9|8
1733818860000|2024-12-10 08:21:00|42427.5|42407.5|42418.3|42398.3|42427.9|42407.9|42418.3|42398.3|6
1733818870000|2024-12-10 08:21:10|42415.8|42395.8|42418.3|42398.3|42418.3|42398.3|42415.8|42395.8|2
1733818880000|2024-12-10 08:21:20|42415.8|42395.8|42411.2|42391.2|42418.3|42398.3|42411.2|42391.2|3
1733818890000|2024-12-10 08:21:30|42410|42390|42403.3|42383.3|42410|42390|42400.8|42380.8|5
1733818900000|2024-12-10 08:21:40|42405.4|42385.4|42410.8|42390.8|42410.8|42390.8|42405.4|42385.4|0
1733818910000|2024-12-10 08:21:50|42413.3|42393.3|42420.8|42400.8|42420.8|42400.8|42413.3|42393.3|5
1733818920000|2024-12-10 08:22:00|42418.7|42398.7|42418.3|42398.3|42418.7|42398.7|42418.3|42398.3|2
1733818930000|2024-12-10 08:22:10|42420.8|42400.8|42422.9|42402.9|42422.9|42402.9|42420.8|42400.8|5
1733818940000|2024-12-10 08:22:20|42420.8|42400.8|42425.8|42405.8|42425.8|42405.8|42418.3|42398.3|15
1733818950000|2024-12-10 08:22:30|42420.8|42400.8|42416.2|42396.2|42420.8|42400.8|42414|42394|3
1733818960000|2024-12-10 08:22:40|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|0
1733818970000|2024-12-10 08:22:50|42413.3|42393.3|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|0
1733818980000|2024-12-10 08:23:00|42415.8|42395.8|42413.7|42393.7|42415.8|42395.8|42413.7|42393.7|0
1733818990000|2024-12-10 08:23:10|42415.4|42395.4|42415.8|42395.8|42415.8|42395.8|42415.4|42395.4|1
1733819000000|2024-12-10 08:23:20|42413.3|42393.3|42415.8|42395.8|42417.9|42397.9|42413.3|42393.3|3
1733819010000|2024-12-10 08:23:30|42413.7|42393.7|42415.8|42395.8|42415.8|42395.8|42413.7|42393.7|2
1733819020000|2024-12-10 08:23:40|42416.2|42396.2|42413.3|42393.3|42418.3|42398.3|42413.3|42393.3|0
1733819030000|2024-12-10 08:23:50|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|42408.3|42388.3|0
1733819040000|2024-12-10 08:24:00|42412.9|42392.9|42420.8|42400.8|42420.8|42400.8|42412.9|42392.9|2
1733819050000|2024-12-10 08:24:10|42418.7|42398.7|42415.8|42395.8|42420.8|42400.8|42415.8|42395.8|3
1733819060000|2024-12-10 08:24:20|42418.3|42398.3|42420.8|42400.8|42420.8|42400.8|42415.8|42395.8|3
1733819070000|2024-12-10 08:24:30|42423.3|42403.3|42416.2|42396.2|42423.3|42403.3|42410.8|42390.8|22
1733819080000|2024-12-10 08:24:40|42416.5|42396.5|42423.7|42403.7|42423.7|42403.7|42416.2|42396.2|5
1733819090000|2024-12-10 08:24:50|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|0
1733819100000|2024-12-10 08:25:00|42423.7|42403.7|42426.2|42406.2|42428.3|42408.3|42423.3|42403.3|11
1733819110000|2024-12-10 08:25:10|42428.7|42408.7|42437.9|42417.9|42437.9|42417.9|42428.7|42408.7|5
1733819120000|2024-12-10 08:25:20|42435.8|42415.8|42443.3|42423.3|42443.3|42423.3|42435.8|42415.8|2
1733819130000|2024-12-10 08:25:30|42440.8|42420.8|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|7
1733819140000|2024-12-10 08:25:40|42438.3|42418.3|42436.2|42416.2|42438.3|42418.3|42436.2|42416.2|2
1733819150000|2024-12-10 08:25:50|||||||||1
1733819160000|2024-12-10 08:26:00|42435.8|42415.8|42440.8|42420.8|42440.8|42420.8|42433.3|42413.3|3
1733819180000|2024-12-10 08:26:20|42442.9|42422.9|42445.8|42425.8|42445.8|42425.8|42440.8|42420.8|4
1733819190000|2024-12-10 08:26:30|42445.4|42425.4|42440.8|42420.8|42445.4|42425.4|42431.2|42411.2|13
1733819200000|2024-12-10 08:26:40|42438.7|42418.7|42438.3|42418.3|42440.8|42420.8|42438.3|42418.3|3
1733819210000|2024-12-10 08:26:50|42438.7|42418.7|42445.4|42425.4|42445.4|42425.4|42438.7|42418.7|15
1733819220000|2024-12-10 08:27:00|42443.3|42423.3|42450.1|42430.1|42450.4|42430.4|42443.3|42423.3|7
1733819230000|2024-12-10 08:27:10|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42445.8|42425.8|4
1733819240000|2024-12-10 08:27:20|42448.3|42428.3|42444|42424|42448.3|42428.3|42441.5|42421.5|2
1733819250000|2024-12-10 08:27:30|42441.9|42421.9|42436.2|42416.2|42443.7|42423.7|42433.7|42413.7|0
1733819260000|2024-12-10 08:27:40|42434|42414|42436.2|42416.2|42436.2|42416.2|42434|42414|1
1733819270000|2024-12-10 08:27:50|42438.3|42418.3|42433.7|42413.7|42438.7|42418.7|42433.7|42413.7|0
1733819280000|2024-12-10 08:28:00|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|3
1733819290000|2024-12-10 08:28:10|42438.3|42418.3|42443.7|42423.7|42443.7|42423.7|42438.3|42418.3|6
1733819300000|2024-12-10 08:28:20|42445.8|42425.8|42448.7|42428.7|42448.7|42428.7|42445.8|42425.8|0
1733819310000|2024-12-10 08:28:30|42450.8|42430.8|42451.2|42431.2|42453.7|42433.7|42450.8|42430.8|0
1733819320000|2024-12-10 08:28:40|42450.8|42430.8|42446.2|42426.2|42450.8|42430.8|42446.2|42426.2|1
1733819330000|2024-12-10 08:28:50|42443.7|42423.7|42443.7|42423.7|42446.2|42426.2|42443.7|42423.7|0
1733819340000|2024-12-10 08:29:00|42446.2|42426.2|42443.7|42423.7|42446.2|42426.2|42443.7|42423.7|2
1733819350000|2024-12-10 08:29:10|||||||||2
1733819360000|2024-12-10 08:29:20|42441.5|42421.5|42441.2|42421.2|42441.5|42421.5|42441.2|42421.2|1
1733819370000|2024-12-10 08:29:30|42439.1|42419.1|42441.2|42421.2|42441.2|42421.2|42438.7|42418.7|2
1733819380000|2024-12-10 08:29:40|42439.1|42419.1|42436.2|42416.2|42441.2|42421.2|42436.2|42416.2|4
1733819390000|2024-12-10 08:29:50|42438.3|42418.3|42438.7|42418.7|42438.7|42418.7|42438.3|42418.3|0
1733819400000|2024-12-10 08:30:00|42440.8|42420.8|42438.7|42418.7|42441.2|42421.2|42438.7|42418.7|4
1733819410000|2024-12-10 08:30:10|42438.3|42418.3|42433.7|42413.7|42438.3|42418.3|42433.7|42413.7|9
1733819420000|2024-12-10 08:30:20|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42435.8|42415.8|5
1733819430000|2024-12-10 08:30:30|42434.1|42414.1|42438.7|42418.7|42438.7|42418.7|42433.7|42413.7|1
1733819440000|2024-12-10 08:30:40|||||||||2
1733819450000|2024-12-10 08:30:50|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|2
1733819460000|2024-12-10 08:31:00|42436.2|42416.2|42430.8|42410.8|42436.2|42416.2|42430.8|42410.8|7
1733819470000|2024-12-10 08:31:10|42431.2|42411.2|42441.6|42421.6|42443.3|42423.3|42431.2|42411.2|1
1733819480000|2024-12-10 08:31:20|42441.2|42421.2|42446.2|42426.2|42451.2|42431.2|42441.2|42421.2|4
1733819490000|2024-12-10 08:31:30|42443.7|42423.7|42446.2|42426.2|42448.7|42428.7|42443.7|42423.7|14
1733819500000|2024-12-10 08:31:40|42446.6|42426.6|42441.2|42421.2|42446.6|42426.6|42441.2|42421.2|8
1733819510000|2024-12-10 08:31:50|42438.7|42418.7|42441.2|42421.2|42441.2|42421.2|42438.7|42418.7|1
1733819520000|2024-12-10 08:32:00|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|42443.7|42423.7|0
1733819530000|2024-12-10 08:32:10|42438.7|42418.7|42438.7|42418.7|42441.2|42421.2|42438.7|42418.7|4
1733819540000|2024-12-10 08:32:20|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|42434.4|42414.4|3
1733819550000|2024-12-10 08:32:30|42434.1|42414.1|42445.8|42425.8|42447.9|42427.9|42434.1|42414.1|6
1733819560000|2024-12-10 08:32:40|42443.7|42423.7|42446.2|42426.2|42448.7|42428.7|42443.7|42423.7|2
1733819570000|2024-12-10 08:32:50|42448.7|42428.7|42446.2|42426.2|42448.7|42428.7|42446.2|42426.2|0
1733819580000|2024-12-10 08:33:00|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|1
1733819590000|2024-12-10 08:33:10|42446.6|42426.6|42446.2|42426.2|42448.7|42428.7|42446.2|42426.2|1
1733819610000|2024-12-10 08:33:30|42438.7|42418.7|42433.7|42413.7|42438.7|42418.7|42433.7|42413.7|3
1733819620000|2024-12-10 08:33:40|42431.6|42411.6|42431.2|42411.2|42431.6|42411.6|42431.2|42411.2|14
1733819630000|2024-12-10 08:33:50|42433.7|42413.7|42436.2|42416.2|42436.2|42416.2|42433.7|42413.7|1
1733819640000|2024-12-10 08:34:00|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|0
1733819650000|2024-12-10 08:34:10|42436.2|42416.2|42446.2|42426.2|42446.2|42426.2|42436.2|42416.2|8
1733819660000|2024-12-10 08:34:20|42445.8|42425.8|42440.8|42420.8|42445.8|42425.8|42440.8|42420.8|4
1733819670000|2024-12-10 08:34:30|42441.2|42421.2|42441.2|42421.2|42441.2|42421.2|42441.2|42421.2|4
1733819680000|2024-12-10 08:34:40|42443.3|42423.3|42466.2|42446.2|42466.2|42446.2|42441.2|42421.2|17
1733819690000|2024-12-10 08:34:50|42466.6|42446.6|42468.7|42448.7|42471.2|42451.2|42466.6|42446.6|7
1733819700000|2024-12-10 08:35:00|42471.2|42451.2|42476.2|42456.2|42480.8|42460.8|42471.2|42451.2|4
1733819710000|2024-12-10 08:35:10|42474.1|42454.1|42468.7|42448.7|42476.2|42456.2|42465.8|42445.8|11
1733819720000|2024-12-10 08:35:20|42471.2|42451.2|42468.7|42448.7|42471.2|42451.2|42468.7|42448.7|2
1733819730000|2024-12-10 08:35:30|42466.2|42446.2|42466.2|42446.2|42466.2|42446.2|42463.7|42443.7|2
1733819740000|2024-12-10 08:35:40|42463.7|42443.7|42468.7|42448.7|42468.7|42448.7|42463.7|42443.7|1
1733819760000|2024-12-10 08:36:00|||||||||1
1733819770000|2024-12-10 08:36:10|42466.2|42446.2|42468.7|42448.7|42468.7|42448.7|42466.2|42446.2|11
1733819780000|2024-12-10 08:36:20|42470.8|42450.8|42468.7|42448.7|42471.2|42451.2|42466.2|42446.2|0
1733819790000|2024-12-10 08:36:30|42466.2|42446.2|42468.7|42448.7|42468.7|42448.7|42465.8|42445.8|4
1733819800000|2024-12-10 08:36:40|42470.8|42450.8|42466.2|42446.2|42471.2|42451.2|42466.2|42446.2|5
1733819810000|2024-12-10 08:36:50|42468.3|42448.3|42468.7|42448.7|42468.7|42448.7|42463.7|42443.7|3
1733819820000|2024-12-10 08:37:00|||||||||6
1733819830000|2024-12-10 08:37:10|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|42463.7|42443.7|1
1733819840000|2024-12-10 08:37:20|42468|42448|42473.3|42453.3|42473.3|42453.3|42468|42448|2
1733819850000|2024-12-10 08:37:30|42475.5|42455.5|42476.2|42456.2|42476.2|42456.2|42475.5|42455.5|3
1733819860000|2024-12-10 08:37:40|42476.6|42456.6|42475.8|42455.8|42478.7|42458.7|42475.8|42455.8|1
1733819870000|2024-12-10 08:37:50|42476.2|42456.2|42478.7|42458.7|42478.7|42458.7|42476.2|42456.2|0
1733819880000|2024-12-10 08:38:00|42481.2|42461.2|42488.7|42468.7|42488.7|42468.7|42481.2|42461.2|6
1733819890000|2024-12-10 08:38:10|42490.8|42470.8|42498.7|42478.7|42500.8|42480.8|42490.8|42470.8|13
1733819900000|2024-12-10 08:38:20|42501.2|42481.2|42501.2|42481.2|42501.2|42481.2|42501.2|42481.2|5
1733819910000|2024-12-10 08:38:30|42503.7|42483.7|42503.7|42483.7|42506.2|42486.2|42501.2|42481.2|4
1733819920000|2024-12-10 08:38:40|42506.2|42486.2|42513.3|42493.3|42513.3|42493.3|42506.2|42486.2|12
1733819930000|2024-12-10 08:38:50|42508.7|42488.7|42511.2|42491.2|42513.7|42493.7|42508.7|42488.7|3
1733819940000|2024-12-10 08:39:00|42509.1|42489.1|42506.2|42486.2|42509.1|42489.1|42506.2|42486.2|3
1733819960000|2024-12-10 08:39:20|42504.1|42484.1|42506.2|42486.2|42506.2|42486.2|42503.7|42483.7|8
1733819970000|2024-12-10 08:39:30|42506.6|42486.6|42508.7|42488.7|42508.7|42488.7|42506.2|42486.2|12
1733819980000|2024-12-10 08:39:40|42511.2|42491.2|42506.2|42486.2|42511.2|42491.2|42504.1|42484.1|7
1733819990000|2024-12-10 08:39:50|42508.7|42488.7|42508.7|42488.7|42510.8|42490.8|42508.7|42488.7|5
1733820000000|2024-12-10 08:40:00|42509.1|42489.1|42508.7|42488.7|42511.2|42491.2|42508.7|42488.7|0
1733820020000|2024-12-10 08:40:20|42511.2|42491.2|42508.7|42488.7|42511.2|42491.2|42508.7|42488.7|6
1733820030000|2024-12-10 08:40:30|42513.7|42493.7|42510.8|42490.8|42513.7|42493.7|42510.8|42490.8|5
1733820040000|2024-12-10 08:40:40|42508.7|42488.7|42501.2|42481.2|42508.7|42488.7|42501.2|42481.2|6
1733820070000|2024-12-10 08:41:10|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|42499.1|42479.1|7
1733820080000|2024-12-10 08:41:20|42498.7|42478.7|42498.7|42478.7|42503.7|42483.7|42496.2|42476.2|11
1733820090000|2024-12-10 08:41:30|42501.2|42481.2|42496.9|42476.9|42501.2|42481.2|42496.2|42476.2|15
1733820100000|2024-12-10 08:41:40|42499.1|42479.1|42501.2|42481.2|42503.7|42483.7|42499.1|42479.1|4
1733820110000|2024-12-10 08:41:50|42499.1|42479.1|42501.2|42481.2|42503.3|42483.3|42498.7|42478.7|3
1733820120000|2024-12-10 08:42:00|42498.7|42478.7|42489.4|42469.4|42498.7|42478.7|42489.4|42469.4|4
1733820130000|2024-12-10 08:42:10|42491.6|42471.6|42486.2|42466.2|42491.6|42471.6|42486.2|42466.2|14
1733820140000|2024-12-10 08:42:20|42483.7|42463.7|42476.6|42456.6|42485.8|42465.8|42473.7|42453.7|18
1733820150000|2024-12-10 08:42:30|42476.2|42456.2|42473.7|42453.7|42478.7|42458.7|42473.7|42453.7|0
1733820160000|2024-12-10 08:42:40|42471.2|42451.2|42473.7|42453.7|42473.7|42453.7|42468.7|42448.7|11
1733820170000|2024-12-10 08:42:50|42471.2|42451.2|42471.2|42451.2|42471.2|42451.2|42468.7|42448.7|3
1733820180000|2024-12-10 08:43:00|42473.7|42453.7|42468.7|42448.7|42473.7|42453.7|42468.7|42448.7|8
1733820190000|2024-12-10 08:43:10|||||||||2
1733820200000|2024-12-10 08:43:20|42478.7|42458.7|42503.7|42483.7|42553.7|42533.7|42478.7|42458.7|187
1733820210000|2024-12-10 08:43:30|42498.7|42478.7|42511.2|42491.2|42511.2|42491.2|42488.7|42468.7|65
1733820220000|2024-12-10 08:43:40|42513.7|42493.7|42483.7|42463.7|42513.7|42493.7|42481.2|42461.2|33
1733820230000|2024-12-10 08:43:50|42484.1|42464.1|42481.2|42461.2|42488.7|42468.7|42481.2|42461.2|7
1733820240000|2024-12-10 08:44:00|42486.2|42466.2|42491.2|42471.2|42491.2|42471.2|42486.2|42466.2|13
1733820250000|2024-12-10 08:44:10|42488.7|42468.7|42478.3|42458.3|42489.1|42469.1|42473.7|42453.7|47
1733820260000|2024-12-10 08:44:20|42478.7|42458.7|42478.7|42458.7|42481.2|42461.2|42478.7|42458.7|3
1733820270000|2024-12-10 08:44:30|42476.2|42456.2|42478.7|42458.7|42478.7|42458.7|42476.2|42456.2|3
1733820280000|2024-12-10 08:44:40|42481.2|42461.2|42481.2|42461.2|42481.2|42461.2|42481.2|42461.2|3
1733820290000|2024-12-10 08:44:50|42486.2|42466.2|42483.7|42463.7|42486.2|42466.2|42483.7|42463.7|2
1733820300000|2024-12-10 08:45:00|42486.2|42466.2|42441.6|42421.6|42486.2|42466.2|42438.3|42418.3|108
1733820310000|2024-12-10 08:45:10|42439.5|42419.5|42428.7|42408.7|42439.5|42419.5|42424.5|42404.5|32
1733820320000|2024-12-10 08:45:20|42431.2|42411.2|42423.7|42403.7|42431.2|42411.2|42421.2|42401.2|13
1733820330000|2024-12-10 08:45:30|42421.2|42401.2|42436.2|42416.2|42438.7|42418.7|42421.2|42401.2|8
1733820340000|2024-12-10 08:45:40|42438.3|42418.3|42441.2|42421.2|42441.6|42421.6|42436.2|42416.2|1
1733820350000|2024-12-10 08:45:50|42438.7|42418.7|42436.2|42416.2|42438.7|42418.7|42436.2|42416.2|10
1733820360000|2024-12-10 08:46:00|42433.7|42413.7|42443.7|42423.7|42444.1|42424.1|42431.6|42411.6|8
1733820370000|2024-12-10 08:46:10|42446.2|42426.2|42441.2|42421.2|42448.7|42428.7|42441.2|42421.2|4
1733820380000|2024-12-10 08:46:20|42431.6|42411.6|42426.2|42406.2|42431.6|42411.6|42426.2|42406.2|7
1733820390000|2024-12-10 08:46:30|42423.7|42403.7|42429.1|42409.1|42431.2|42411.2|42423.7|42403.7|6
1733820400000|2024-12-10 08:46:40|42428.7|42408.7|42436.2|42416.2|42436.2|42416.2|42428.7|42408.7|8
1733820410000|2024-12-10 08:46:50|42438.3|42418.3|42436.2|42416.2|42438.7|42418.7|42436.2|42416.2|2
1733820420000|2024-12-10 08:47:00|42435.8|42415.8|42435.8|42415.8|42435.8|42415.8|42435.8|42415.8|2
1733820440000|2024-12-10 08:47:20|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|3
1733820450000|2024-12-10 08:47:30|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1733820460000|2024-12-10 08:47:40|42422|42402|42421.2|42401.2|42422|42402|42418.7|42398.7|6
1733820470000|2024-12-10 08:47:50|42418.7|42398.7|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|1
1733820480000|2024-12-10 08:48:00|42419.1|42399.1|42423.7|42403.7|42428.3|42408.3|42419.1|42399.1|12
1733820490000|2024-12-10 08:48:10|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|0
1733820500000|2024-12-10 08:48:20|42418.7|42398.7|42411.2|42391.2|42418.7|42398.7|42408.3|42388.3|39
1733820510000|2024-12-10 08:48:30|42413.3|42393.3|42411.2|42391.2|42416.2|42396.2|42411.2|42391.2|3
1733820520000|2024-12-10 08:48:40|42408.7|42388.7|42406.2|42386.2|42408.7|42388.7|42406.2|42386.2|2
1733820530000|2024-12-10 08:48:50|42408.7|42388.7|42406.2|42386.2|42408.7|42388.7|42403.7|42383.7|11
1733820540000|2024-12-10 08:49:00|42403.7|42383.7|42401.2|42381.2|42406.2|42386.2|42401.2|42381.2|0
1733820550000|2024-12-10 08:49:10|42398.7|42378.7|42400.9|42380.9|42400.9|42380.9|42398.7|42378.7|10
1733820560000|2024-12-10 08:49:20|42406.2|42386.2|42409.1|42389.1|42411.2|42391.2|42406.2|42386.2|10
1733820570000|2024-12-10 08:49:30|42406.2|42386.2|42398.7|42378.7|42406.2|42386.2|42398.7|42378.7|8
1733820580000|2024-12-10 08:49:40|42394.1|42374.1|42376.2|42356.2|42396.2|42376.2|42376.2|42356.2|17
1733820590000|2024-12-10 08:49:50|42373.7|42353.7|42379.1|42359.1|42379.1|42359.1|42373.7|42353.7|22
1733820600000|2024-12-10 08:50:00|42380.9|42360.9|42383.7|42363.7|42383.7|42363.7|42380.9|42360.9|7
1733820610000|2024-12-10 08:50:10|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42383.7|42363.7|2
1733820620000|2024-12-10 08:50:20|42388.7|42368.7|42388.7|42368.7|42391.2|42371.2|42388.7|42368.7|2
1733820630000|2024-12-10 08:50:30|42389.1|42369.1|42393.7|42373.7|42393.7|42373.7|42389.1|42369.1|1
1733820640000|2024-12-10 08:50:40|42395.9|42375.9|42391.2|42371.2|42395.9|42375.9|42391.2|42371.2|1
1733820650000|2024-12-10 08:50:50|42389.1|42369.1|42388.7|42368.7|42393|42373|42388.4|42368.4|9
1733820660000|2024-12-10 08:51:00|42386.2|42366.2|42391.2|42371.2|42391.2|42371.2|42386.2|42366.2|6
1733820670000|2024-12-10 08:51:10|42395.5|42375.5|42398.4|42378.4|42400.5|42380.5|42395.5|42375.5|2
1733820680000|2024-12-10 08:51:20|42396.2|42376.2|42394.1|42374.1|42396.2|42376.2|42391.2|42371.2|24
1733820690000|2024-12-10 08:51:30|42391.6|42371.6|42389.1|42369.1|42391.6|42371.6|42389.1|42369.1|5
1733820700000|2024-12-10 08:51:40|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42388.7|42368.7|3
1733820710000|2024-12-10 08:51:50|42388.4|42368.4|42383.7|42363.7|42388.4|42368.4|42383.7|42363.7|3
1733820720000|2024-12-10 08:52:00|42381.2|42361.2|42373.7|42353.7|42381.2|42361.2|42373.7|42353.7|7
1733820730000|2024-12-10 08:52:10|42375.9|42355.9|42383.7|42363.7|42383.7|42363.7|42375.9|42355.9|18
1733820740000|2024-12-10 08:52:20|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42383.7|42363.7|0
1733820750000|2024-12-10 08:52:30|42388.7|42368.7|42391.6|42371.6|42391.6|42371.6|42388.7|42368.7|2
1733820760000|2024-12-10 08:52:40|42391.2|42371.2|42386.2|42366.2|42391.2|42371.2|42386.2|42366.2|1
1733820770000|2024-12-10 08:52:50|42385.9|42365.9|42386.2|42366.2|42386.2|42366.2|42381.2|42361.2|1
1733820780000|2024-12-10 08:53:00|42388.4|42368.4|42386.2|42366.2|42388.7|42368.7|42386.2|42366.2|5
1733820790000|2024-12-10 08:53:10|42384.1|42364.1|42388.7|42368.7|42388.7|42368.7|42383.7|42363.7|2
1733820800000|2024-12-10 08:53:20|42391.2|42371.2|42386.2|42366.2|42391.2|42371.2|42383.7|42363.7|3
1733820810000|2024-12-10 08:53:30|42383.7|42363.7|42386.2|42366.2|42386.2|42366.2|42383.7|42363.7|0
1733820830000|2024-12-10 08:53:50|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|42383.7|42363.7|0
1733820840000|2024-12-10 08:54:00|42381.2|42361.2|42378.7|42358.7|42383.7|42363.7|42376.2|42356.2|13
1733820850000|2024-12-10 08:54:10|42381.2|42361.2|42381.2|42361.2|42383.7|42363.7|42381.2|42361.2|1
1733820860000|2024-12-10 08:54:20|42383.7|42363.7|42390.9|42370.9|42390.9|42370.9|42383.7|42363.7|2
1733820870000|2024-12-10 08:54:30|42391.2|42371.2|42393.4|42373.4|42393.4|42373.4|42388.7|42368.7|1
1733820880000|2024-12-10 08:54:40|42393.7|42373.7|42396.2|42376.2|42398.4|42378.4|42393.7|42373.7|4
1733820890000|2024-12-10 08:54:50|||||||||2
1733820900000|2024-12-10 08:55:00|42398.4|42378.4|42398.7|42378.7|42398.7|42378.7|42395.9|42375.9|5
1733820910000|2024-12-10 08:55:10|42399.5|42379.5|42403.7|42383.7|42403.7|42383.7|42399.5|42379.5|4
1733820920000|2024-12-10 08:55:20|42406.2|42386.2|42408.7|42388.7|42408.7|42388.7|42406.2|42386.2|3
1733820930000|2024-12-10 08:55:30|42410.9|42390.9|42403.7|42383.7|42411.2|42391.2|42403.7|42383.7|7
1733820940000|2024-12-10 08:55:40|||||||||11
1733820950000|2024-12-10 08:55:50|42401.2|42381.2|42406.2|42386.2|42406.2|42386.2|42401.2|42381.2|0
1733820960000|2024-12-10 08:56:00|42408.7|42388.7|42406.2|42386.2|42408.7|42388.7|42406.2|42386.2|0
1733820970000|2024-12-10 08:56:10|42408.4|42388.4|42408.7|42388.7|42408.7|42388.7|42406.6|42386.6|1
1733820980000|2024-12-10 08:56:20|42410.9|42390.9|42418.4|42398.4|42418.7|42398.7|42409.1|42389.1|12
1733820990000|2024-12-10 08:56:30|42418.7|42398.7|42413.7|42393.7|42418.7|42398.7|42413.7|42393.7|5
1733821000000|2024-12-10 08:56:40|42411.2|42391.2|42416.2|42396.2|42416.2|42396.2|42411.2|42391.2|8
1733821010000|2024-12-10 08:56:50|||||||||1
1733821020000|2024-12-10 08:57:00|42422.6|42402.6|42426.6|42406.6|42427|42407|42422.6|42402.6|32
1733821030000|2024-12-10 08:57:10|42430.9|42410.9|42425.9|42405.9|42431.2|42411.2|42421.2|42401.2|6
1733821040000|2024-12-10 08:57:20|42422|42402|42426.2|42406.2|42426.2|42406.2|42421.2|42401.2|3
1733821050000|2024-12-10 08:57:30|42426.6|42406.6|42423.7|42403.7|42426.6|42406.6|42423.7|42403.7|0
1733821060000|2024-12-10 08:57:40|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|2
1733821070000|2024-12-10 08:57:50|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42416.2|42396.2|2
1733821080000|2024-12-10 08:58:00|42416.2|42396.2|42413.7|42393.7|42416.2|42396.2|42413.7|42393.7|1
1733821090000|2024-12-10 08:58:10|42411.6|42391.6|42403.7|42383.7|42411.6|42391.6|42403.7|42383.7|1
1733821100000|2024-12-10 08:58:20|42408.7|42388.7|42406.2|42386.2|42408.7|42388.7|42403.7|42383.7|4
1733821110000|2024-12-10 08:58:30|42408.4|42388.4|42408.7|42388.7|42408.7|42388.7|42406.2|42386.2|8
1733821120000|2024-12-10 08:58:40|42409.1|42389.1|42411.2|42391.2|42413.7|42393.7|42409.1|42389.1|28
1733821140000|2024-12-10 08:59:00|42415.9|42395.9|42416.2|42396.2|42416.2|42396.2|42415.9|42395.9|7
1733821150000|2024-12-10 08:59:10|42413.7|42393.7|42413.7|42393.7|42413.7|42393.7|42411.2|42391.2|1
1733821160000|2024-12-10 08:59:20|42413.4|42393.4|42408.7|42388.7|42413.4|42393.4|42408.7|42388.7|0
1733821170000|2024-12-10 08:59:30|42406.6|42386.6|42406.2|42386.2|42406.6|42386.6|42406.2|42386.2|0
1733821190000|2024-12-10 08:59:50|42404.1|42384.1|42411.2|42391.2|42411.2|42391.2|42404.1|42384.1|3
1733821200000|2024-12-10 09:00:00|42409.1|42389.1|42406.2|42386.2|42411.2|42391.2|42401.2|42381.2|4
1733821210000|2024-12-10 09:00:10|42403.7|42383.7|42396.2|42376.2|42406.2|42386.2|42393.7|42373.7|13
1733821220000|2024-12-10 09:00:20|42393.7|42373.7|42391.2|42371.2|42393.7|42373.7|42388.7|42368.7|13
1733821230000|2024-12-10 09:00:30|42393.7|42373.7|42406.2|42386.2|42406.2|42386.2|42393.7|42373.7|6
1733821240000|2024-12-10 09:00:40|42411.2|42391.2|42428.7|42408.7|42428.7|42408.7|42411.2|42391.2|8
1733821250000|2024-12-10 09:00:50|42430.9|42410.9|42433.7|42413.7|42435.9|42415.9|42430.9|42410.9|8
1733821260000|2024-12-10 09:01:00|42431.6|42411.6|42438.7|42418.7|42438.7|42418.7|42431.2|42411.2|8
1733821270000|2024-12-10 09:01:10|42440.9|42420.9|42439.1|42419.1|42443.7|42423.7|42438.7|42418.7|9
1733821280000|2024-12-10 09:01:20|42437|42417|42414.1|42394.1|42437|42417|42414.1|42394.1|5
1733821290000|2024-12-10 09:01:30|42409.9|42389.9|42403.7|42383.7|42409.9|42389.9|42401.6|42381.6|7
1733821300000|2024-12-10 09:01:40|42406.2|42386.2|42411.2|42391.2|42411.2|42391.2|42406.2|42386.2|5
1733821310000|2024-12-10 09:01:50|||||||||2
1733821320000|2024-12-10 09:02:00|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|42415.9|42395.9|1
1733821330000|2024-12-10 09:02:10|42416.2|42396.2|42411.2|42391.2|42421.2|42401.2|42411.2|42391.2|3
1733821340000|2024-12-10 09:02:20|42406.2|42386.2|42403.7|42383.7|42406.2|42386.2|42403.7|42383.7|0
1733821350000|2024-12-10 09:02:30|42401.2|42381.2|42403.8|42383.8|42403.8|42383.8|42401.2|42381.2|3
1733821360000|2024-12-10 09:02:40|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|42406.3|42386.3|3
1733821370000|2024-12-10 09:02:50|42408.8|42388.8|42411.3|42391.3|42411.3|42391.3|42408.8|42388.8|1
1733821380000|2024-12-10 09:03:00|42413.8|42393.8|42418.8|42398.8|42418.8|42398.8|42411.3|42391.3|1
1733821390000|2024-12-10 09:03:10|42421.3|42401.3|42423.8|42403.8|42426.3|42406.3|42421.3|42401.3|10
1733821400000|2024-12-10 09:03:20|42425.9|42405.9|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|1
1733821410000|2024-12-10 09:03:30|42424.1|42404.1|42426.3|42406.3|42426.3|42406.3|42421.3|42401.3|2
1733821430000|2024-12-10 09:03:50|42423.8|42403.8|42426.3|42406.3|42426.3|42406.3|42423.8|42403.8|0
1733821440000|2024-12-10 09:04:00|42424.1|42404.1|42433.8|42413.8|42433.8|42413.8|42423.8|42403.8|8
1733821450000|2024-12-10 09:04:10|42435.9|42415.9|42436.3|42416.3|42436.3|42416.3|42435.9|42415.9|0
1733821460000|2024-12-10 09:04:20|42435.9|42415.9|42433.8|42413.8|42435.9|42415.9|42431.3|42411.3|2
1733821470000|2024-12-10 09:04:30|42431.3|42411.3|42431.3|42411.3|42431.3|42411.3|42428.8|42408.8|3
1733821480000|2024-12-10 09:04:40|42433.8|42413.8|42433.8|42413.8|42433.8|42413.8|42433.8|42413.8|0
1733821490000|2024-12-10 09:04:50|42438.8|42418.8|42446.3|42426.3|42446.3|42426.3|42438.8|42418.8|5
1733821500000|2024-12-10 09:05:00|42443.8|42423.8|42438.8|42418.8|42443.8|42423.8|42438.8|42418.8|0
1733821510000|2024-12-10 09:05:10|42443|42423|42443.8|42423.8|42443.8|42423.8|42443|42423|3
1733821520000|2024-12-10 09:05:20|42441.3|42421.3|42441.3|42421.3|42443.8|42423.8|42441.3|42421.3|6
1733821530000|2024-12-10 09:05:30|42443.8|42423.8|42444.1|42424.1|42444.1|42424.1|42443.8|42423.8|1
1733821540000|2024-12-10 09:05:40|42444.5|42424.5|42446.6|42426.6|42448.8|42428.8|42444.5|42424.5|7
1733821550000|2024-12-10 09:05:50|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|2
1733821560000|2024-12-10 09:06:00|42446.6|42426.6|42441.3|42421.3|42446.6|42426.6|42441.3|42421.3|10
1733821570000|2024-12-10 09:06:10|42445.9|42425.9|42468.8|42448.8|42468.8|42448.8|42445.9|42425.9|34
1733821580000|2024-12-10 09:06:20|42466.6|42446.6|42458.8|42438.8|42468.8|42448.8|42458.8|42438.8|5
1733821590000|2024-12-10 09:06:30|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42458.8|42438.8|0
1733821600000|2024-12-10 09:06:40|42458.8|42438.8|42461.3|42441.3|42461.3|42441.3|42458.8|42438.8|2
1733821610000|2024-12-10 09:06:50|42458.8|42438.8|42453.8|42433.8|42458.8|42438.8|42453.8|42433.8|2
1733821620000|2024-12-10 09:07:00|42451.6|42431.6|42451.3|42431.3|42453.8|42433.8|42451.3|42431.3|4
1733821630000|2024-12-10 09:07:10|42453.8|42433.8|42448.8|42428.8|42453.8|42433.8|42448.8|42428.8|14
1733821640000|2024-12-10 09:07:20|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|1
1733821650000|2024-12-10 09:07:30|42443.8|42423.8|42445.9|42425.9|42446.3|42426.3|42443.8|42423.8|3
1733821660000|2024-12-10 09:07:40|42446.3|42426.3|42456.3|42436.3|42456.3|42436.3|42446.3|42426.3|3
1733821670000|2024-12-10 09:07:50|42460.9|42440.9|42459.1|42439.1|42465.9|42445.9|42459.1|42439.1|3
1733821680000|2024-12-10 09:08:00|42461.3|42441.3|42463.8|42443.8|42463.8|42443.8|42461.3|42441.3|2
1733821690000|2024-12-10 09:08:10|42465.9|42445.9|42466.3|42446.3|42466.3|42446.3|42464.1|42444.1|0
1733821700000|2024-12-10 09:08:20|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|0
1733821710000|2024-12-10 09:08:30|42461.3|42441.3|42466.3|42446.3|42466.3|42446.3|42461.3|42441.3|18
1733821720000|2024-12-10 09:08:40|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|7
1733821730000|2024-12-10 09:08:50|42473|42453|42473.4|42453.4|42473.4|42453.4|42473|42453|3
1733821740000|2024-12-10 09:09:00|42473.8|42453.8|42470.5|42450.5|42473.8|42453.8|42468.8|42448.8|31
1733821750000|2024-12-10 09:09:10|42470.9|42450.9|42473.4|42453.4|42473.4|42453.4|42470.9|42450.9|0
1733821770000|2024-12-10 09:09:30|42477.6|42457.6|42480.5|42460.5|42480.5|42460.5|42477.6|42457.6|3
1733821780000|2024-12-10 09:09:40|42480.9|42460.9|42495.5|42475.5|42495.5|42475.5|42480.9|42460.9|17
1733821790000|2024-12-10 09:09:50|42498|42478|42500.5|42480.5|42502.7|42482.7|42498|42478|15
1733821800000|2024-12-10 09:10:00|42503|42483|42503|42483|42503|42483|42503|42483|0
1733821810000|2024-12-10 09:10:10|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|42500.5|42480.5|8
1733821820000|2024-12-10 09:10:20|42503|42483|42503|42483|42508|42488|42503|42483|8
1733821830000|2024-12-10 09:10:30|42503.4|42483.4|42508.4|42488.4|42510.5|42490.5|42503.4|42483.4|4
1733821840000|2024-12-10 09:10:40|42508|42488|42508|42488|42510.5|42490.5|42508|42488|3
1733821850000|2024-12-10 09:10:50|42505.9|42485.9|42500.9|42480.9|42505.9|42485.9|42500.9|42480.9|1
1733821860000|2024-12-10 09:11:00|42498.8|42478.8|42498.4|42478.4|42498.8|42478.8|42498.4|42478.4|0
1733821870000|2024-12-10 09:11:10|42495.9|42475.9|42495.9|42475.9|42495.9|42475.9|42493.8|42473.8|0
1733821880000|2024-12-10 09:11:20|42498.4|42478.4|42496.3|42476.3|42498.4|42478.4|42496.3|42476.3|6
1733821890000|2024-12-10 09:11:30|42493.4|42473.4|42490.9|42470.9|42493.4|42473.4|42490.9|42470.9|3
1733821900000|2024-12-10 09:11:40|42490.5|42470.5|42488.4|42468.4|42490.9|42470.9|42488.4|42468.4|1
1733821910000|2024-12-10 09:11:50|42485.9|42465.9|42485.9|42465.9|42488.4|42468.4|42485.9|42465.9|0
1733821920000|2024-12-10 09:12:00|42488.8|42468.8|42485.9|42465.9|42490.9|42470.9|42485.9|42465.9|0
1733821930000|2024-12-10 09:12:10|42488|42468|42485.9|42465.9|42488.4|42468.4|42485.9|42465.9|1
1733821940000|2024-12-10 09:12:20|42483.8|42463.8|42480.9|42460.9|42485.9|42465.9|42478.4|42458.4|3
1733821950000|2024-12-10 09:12:30|42483.4|42463.4|42483.4|42463.4|42483.4|42463.4|42478.8|42458.8|3
1733821960000|2024-12-10 09:12:40|42485.9|42465.9|42488.4|42468.4|42488.4|42468.4|42485.9|42465.9|0
1733821970000|2024-12-10 09:12:50|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|42483.8|42463.8|1
1733821980000|2024-12-10 09:13:00|42483.4|42463.4|42480.9|42460.9|42483.4|42463.4|42480.9|42460.9|2
1733821990000|2024-12-10 09:13:10|42478.8|42458.8|42478.8|42458.8|42478.8|42458.8|42476.6|42456.6|7
1733822000000|2024-12-10 09:13:20|42485.5|42465.5|42488.4|42468.4|42488.4|42468.4|42485.5|42465.5|6
1733822010000|2024-12-10 09:13:30|||||||||3
1733822020000|2024-12-10 09:13:40|42490.5|42470.5|42488.4|42468.4|42490.5|42470.5|42488.4|42468.4|0
1733822030000|2024-12-10 09:13:50|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|42485.9|42465.9|0
1733822040000|2024-12-10 09:14:00|42483.8|42463.8|42488.4|42468.4|42488.8|42468.8|42483.4|42463.4|5
1733822050000|2024-12-10 09:14:10|42493.4|42473.4|42500.9|42480.9|42500.9|42480.9|42493.4|42473.4|6
1733822060000|2024-12-10 09:14:20|42498.8|42478.8|42498.4|42478.4|42503.4|42483.4|42498.4|42478.4|2
1733822070000|2024-12-10 09:14:30|42500.5|42480.5|42500.9|42480.9|42500.9|42480.9|42498.4|42478.4|3
1733822080000|2024-12-10 09:14:40|42498.4|42478.4|42490.9|42470.9|42498.4|42478.4|42490.9|42470.9|0
1733822090000|2024-12-10 09:14:50|42488.4|42468.4|42488.4|42468.4|42488.8|42468.8|42488.4|42468.4|1
1733822100000|2024-12-10 09:15:00|42490.9|42470.9|42483.4|42463.4|42490.9|42470.9|42483.4|42463.4|5
1733822110000|2024-12-10 09:15:10|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|0
1733822120000|2024-12-10 09:15:20|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|2
1733822130000|2024-12-10 09:15:30|42481.3|42461.3|42480.9|42460.9|42485.9|42465.9|42480.9|42460.9|1
1733822150000|2024-12-10 09:15:50|42483.4|42463.4|42485.9|42465.9|42485.9|42465.9|42483.4|42463.4|3
1733822160000|2024-12-10 09:16:00|42483.4|42463.4|42488.4|42468.4|42488.4|42468.4|42483.4|42463.4|10
1733822180000|2024-12-10 09:16:20|42490.9|42470.9|42488.4|42468.4|42490.9|42470.9|42488.4|42468.4|5
1733822200000|2024-12-10 09:16:40|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|42490.9|42470.9|2
1733822210000|2024-12-10 09:16:50|42493|42473|42505.9|42485.9|42505.9|42485.9|42493|42473|10
1733822220000|2024-12-10 09:17:00|42508.4|42488.4|42512.7|42492.7|42514.8|42494.8|42508.4|42488.4|6
1733822230000|2024-12-10 09:17:10|42516.9|42496.9|42517.3|42497.3|42517.3|42497.3|42516.9|42496.9|2
1733822240000|2024-12-10 09:17:20|42513|42493|42515.5|42495.5|42517.7|42497.7|42513|42493|7
1733822250000|2024-12-10 09:17:30|42513.4|42493.4|42510.9|42490.9|42513.4|42493.4|42510.9|42490.9|1
1733822260000|2024-12-10 09:17:40|42508.8|42488.8|42513.4|42493.4|42513.4|42493.4|42508.4|42488.4|5
1733822270000|2024-12-10 09:17:50|42517.7|42497.7|42520.9|42500.9|42523.4|42503.4|42517.7|42497.7|1
1733822280000|2024-12-10 09:18:00|42523.4|42503.4|42525.9|42505.9|42525.9|42505.9|42523.4|42503.4|21
1733822290000|2024-12-10 09:18:10|42528.4|42508.4|42533.4|42513.4|42533.4|42513.4|42528.4|42508.4|3
1733822300000|2024-12-10 09:18:20|||||||||2
1733822310000|2024-12-10 09:18:30|42529.2|42509.2|42530.9|42510.9|42530.9|42510.9|42528.4|42508.4|6
1733822320000|2024-12-10 09:18:40|42533.4|42513.4|42540.5|42520.5|42540.9|42520.9|42533.4|42513.4|10
1733822330000|2024-12-10 09:18:50|42540.9|42520.9|42545.9|42525.9|42545.9|42525.9|42538.8|42518.8|2
1733822340000|2024-12-10 09:19:00|42548.4|42528.4|42545.9|42525.9|42548.4|42528.4|42543.4|42523.4|9
1733822350000|2024-12-10 09:19:10|42543.8|42523.8|42548.4|42528.4|42548.4|42528.4|42543.4|42523.4|8
1733822360000|2024-12-10 09:19:20|42550.5|42530.5|42555.9|42535.9|42555.9|42535.9|42550.5|42530.5|19
1733822370000|2024-12-10 09:19:30|42558.4|42538.4|42560.9|42540.9|42560.9|42540.9|42555.9|42535.9|12
1733822380000|2024-12-10 09:19:40|||||||||1
1733822390000|2024-12-10 09:19:50|42558.4|42538.4|42558.4|42538.4|42560.9|42540.9|42558.4|42538.4|2
1733822400000|2024-12-10 09:20:00|42558|42538|42560.9|42540.9|42560.9|42540.9|42556.3|42536.3|8
1733822410000|2024-12-10 09:20:10|42563|42543|42563.4|42543.4|42565.5|42545.5|42560.9|42540.9|3
1733822420000|2024-12-10 09:20:20|42565.9|42545.9|42561.3|42541.3|42565.9|42545.9|42561.3|42541.3|7
1733822430000|2024-12-10 09:20:30|42565.9|42545.9|42566.3|42546.3|42566.3|42546.3|42563.4|42543.4|1
1733822440000|2024-12-10 09:20:40|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|42568.4|42548.4|1
1733822450000|2024-12-10 09:20:50|42563.8|42543.8|42563|42543|42563.8|42543.8|42553.8|42533.8|8
1733822460000|2024-12-10 09:21:00|42565.5|42545.5|42560.9|42540.9|42565.9|42545.9|42560.9|42540.9|13
1733822470000|2024-12-10 09:21:10|42555.9|42535.9|42555.5|42535.5|42555.9|42535.9|42553.4|42533.4|6
1733822480000|2024-12-10 09:21:20|42558|42538|42563|42543|42565.5|42545.5|42558|42538|19
1733822490000|2024-12-10 09:21:30|42565.5|42545.5|42565.5|42545.5|42565.9|42545.9|42563|42543|6
1733822500000|2024-12-10 09:21:40|42563|42543|42565.5|42545.5|42565.5|42545.5|42563|42543|2
1733822510000|2024-12-10 09:21:50|42563|42543|42568|42548|42568|42548|42563|42543|3
1733822520000|2024-12-10 09:22:00|42569.5|42549.5|42574.2|42554.2|42574.2|42554.2|42569.5|42549.5|19
1733822530000|2024-12-10 09:22:10|42578.8|42558.8|42578|42558|42580.5|42560.5|42578|42558|6
1733822540000|2024-12-10 09:22:20|42580.5|42560.5|42578|42558|42583|42563|42578|42558|6
1733822550000|2024-12-10 09:22:30|42577.7|42557.7|42570.5|42550.5|42577.7|42557.7|42568|42548|2
1733822560000|2024-12-10 09:22:40|42570.2|42550.2|42567.7|42547.7|42570.5|42550.5|42567.7|42547.7|2
1733822570000|2024-12-10 09:22:50|42565.5|42545.5|42565.5|42545.5|42568|42548|42565.5|42545.5|5
1733822580000|2024-12-10 09:23:00|42567.7|42547.7|42568|42548|42568|42548|42567.7|42547.7|0
1733822590000|2024-12-10 09:23:10|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|42568.1|42548.1|2
1733822600000|2024-12-10 09:23:20|||||||||9
1733822610000|2024-12-10 09:23:30|42570.6|42550.6|42573.1|42553.1|42573.1|42553.1|42570.6|42550.6|4
1733822620000|2024-12-10 09:23:40|42572.7|42552.7|42568.1|42548.1|42572.7|42552.7|42568.1|42548.1|6
1733822630000|2024-12-10 09:23:50|42567.7|42547.7|42568.1|42548.1|42568.1|42548.1|42565.6|42545.6|0
1733822640000|2024-12-10 09:24:00|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|42565.6|42545.6|1
1733822650000|2024-12-10 09:24:10|42567.7|42547.7|42568.1|42548.1|42568.1|42548.1|42567.7|42547.7|1
1733822660000|2024-12-10 09:24:20|42570.6|42550.6|42570.6|42550.6|42570.9|42550.9|42570.6|42550.6|6
1733822670000|2024-12-10 09:24:30|42568.4|42548.4|42570.6|42550.6|42570.6|42550.6|42568.1|42548.1|1
1733822680000|2024-12-10 09:24:40|42572.7|42552.7|42573.1|42553.1|42573.1|42553.1|42572.7|42552.7|0
1733822690000|2024-12-10 09:24:50|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|42575.6|42555.6|1
1733822700000|2024-12-10 09:25:00|42578.1|42558.1|42580.6|42560.6|42580.6|42560.6|42578.1|42558.1|2
1733822710000|2024-12-10 09:25:10|42578.4|42558.4|42575.6|42555.6|42580.6|42560.6|42575.6|42555.6|4
1733822720000|2024-12-10 09:25:20|||||||||1
1733822730000|2024-12-10 09:25:30|42573.1|42553.1|42568.1|42548.1|42575.6|42555.6|42568.1|42548.1|1
1733822740000|2024-12-10 09:25:40|42565.6|42545.6|42563.4|42543.4|42565.6|42545.6|42563.1|42543.1|2
1733822750000|2024-12-10 09:25:50|42565.2|42545.2|42565.9|42545.9|42565.9|42545.9|42563.1|42543.1|3
1733822760000|2024-12-10 09:26:00|42568.1|42548.1|42565.9|42545.9|42570.6|42550.6|42563.8|42543.8|4
1733822770000|2024-12-10 09:26:10|42563.8|42543.8|42561.3|42541.3|42563.8|42543.8|42558.8|42538.8|2
1733822780000|2024-12-10 09:26:20|42558.4|42538.4|42560.2|42540.2|42560.2|42540.2|42557.7|42537.7|2
1733822790000|2024-12-10 09:26:30|42557.7|42537.7|42560.2|42540.2|42560.2|42540.2|42557.7|42537.7|1
1733822800000|2024-12-10 09:26:40|42557.7|42537.7|42555.2|42535.2|42560.2|42540.2|42555.2|42535.2|5
1733822810000|2024-12-10 09:26:50|42557.7|42537.7|42547.7|42527.7|42557.7|42537.7|42547.7|42527.7|6
1733822820000|2024-12-10 09:27:00|42545.2|42525.2|42545.2|42525.2|42545.2|42525.2|42542.7|42522.7|3
1733822830000|2024-12-10 09:27:10|42547.7|42527.7|42550.2|42530.2|42550.2|42530.2|42547.7|42527.7|0
1733822840000|2024-12-10 09:27:20|42548.1|42528.1|42547.7|42527.7|42550.6|42530.6|42547.7|42527.7|3
1733822850000|2024-12-10 09:27:30|42545.6|42525.6|42545.2|42525.2|42545.6|42525.6|42545.2|42525.2|0
1733822860000|2024-12-10 09:27:40|42542.7|42522.7|42542.3|42522.3|42542.7|42522.7|42540.2|42520.2|3
1733822870000|2024-12-10 09:27:50|42542.7|42522.7|42542.3|42522.3|42544.8|42524.8|42542.3|42522.3|2
1733822880000|2024-12-10 09:28:00|42544.8|42524.8|42542.3|42522.3|42544.8|42524.8|42542.3|42522.3|11
1733822890000|2024-12-10 09:28:10|42539.8|42519.8|42539.8|42519.8|42541.9|42521.9|42539.8|42519.8|7
1733822900000|2024-12-10 09:28:20|42541.9|42521.9|42544.4|42524.4|42544.4|42524.4|42541.9|42521.9|1
1733822910000|2024-12-10 09:28:30|42542.3|42522.3|42544.8|42524.8|42544.8|42524.8|42542.3|42522.3|2
1733822920000|2024-12-10 09:28:40|42547.3|42527.3|42544.8|42524.8|42547.3|42527.3|42544.8|42524.8|3
1733822930000|2024-12-10 09:28:50|||||||||2
1733822940000|2024-12-10 09:29:00|42542.3|42522.3|42544.8|42524.8|42547.3|42527.3|42542.3|42522.3|1
1733822950000|2024-12-10 09:29:10|42546.9|42526.9|42544.8|42524.8|42547.7|42527.7|42542.3|42522.3|2
1733822960000|2024-12-10 09:29:20|42542.3|42522.3|42539.8|42519.8|42544.8|42524.8|42539.8|42519.8|0
1733822970000|2024-12-10 09:29:30|42540.2|42520.2|42544.8|42524.8|42544.8|42524.8|42540.2|42520.2|2
1733822980000|2024-12-10 09:29:40|42542.3|42522.3|42544.8|42524.8|42544.8|42524.8|42542.3|42522.3|0
1733822990000|2024-12-10 09:29:50|42545.2|42525.2|42544.8|42524.8|42549.8|42529.8|42542.3|42522.3|3
1733823000000|2024-12-10 09:30:00|42542.7|42522.7|42537.3|42517.3|42542.7|42522.7|42532.7|42512.7|5
1733823010000|2024-12-10 09:30:10|42539.4|42519.4|42541.9|42521.9|42541.9|42521.9|42539.4|42519.4|1
1733823020000|2024-12-10 09:30:20|42544.4|42524.4|42549.8|42529.8|42549.8|42529.8|42544.4|42524.4|4
1733823030000|2024-12-10 09:30:30|42551.9|42531.9|42559.8|42539.8|42559.8|42539.8|42551.9|42531.9|2
1733823040000|2024-12-10 09:30:40|42557.3|42537.3|42559.8|42539.8|42562.3|42542.3|42557.3|42537.3|5
1733823050000|2024-12-10 09:30:50|42562.3|42542.3|42564.8|42544.8|42564.8|42544.8|42562.3|42542.3|3
1733823060000|2024-12-10 09:31:00|42567.3|42547.3|42557|42537|42567.3|42547.3|42557|42537|12
1733823070000|2024-12-10 09:31:10|42557.3|42537.3|42554.8|42534.8|42557.3|42537.3|42552.7|42532.7|3
1733823080000|2024-12-10 09:31:20|42557.3|42537.3|42552.3|42532.3|42557.3|42537.3|42552.3|42532.3|3
1733823090000|2024-12-10 09:31:30|42549.8|42529.8|42549.8|42529.8|42549.8|42529.8|42549.8|42529.8|2
1733823100000|2024-12-10 09:31:40|42547.7|42527.7|42547.3|42527.3|42547.7|42527.7|42547.3|42527.3|1
1733823110000|2024-12-10 09:31:50|42549.8|42529.8|42547.3|42527.3|42549.8|42529.8|42547.3|42527.3|0
1733823120000|2024-12-10 09:32:00|42549.8|42529.8|42549.8|42529.8|42549.8|42529.8|42549.8|42529.8|0
1733823130000|2024-12-10 09:32:10|42547.3|42527.3|42549.8|42529.8|42554.8|42534.8|42547.3|42527.3|2
1733823140000|2024-12-10 09:32:20|42549.5|42529.5|42547.3|42527.3|42549.8|42529.8|42547.3|42527.3|1
1733823150000|2024-12-10 09:32:30|42545.2|42525.2|42542.3|42522.3|42545.2|42525.2|42542|42522|1
1733823160000|2024-12-10 09:32:40|42539.8|42519.8|42537.3|42517.3|42539.8|42519.8|42537.3|42517.3|0
1733823180000|2024-12-10 09:33:00|42539.5|42519.5|42542.3|42522.3|42542.3|42522.3|42539.5|42519.5|1
1733823190000|2024-12-10 09:33:10|||||||||1
1733823200000|2024-12-10 09:33:20|42539.8|42519.8|42522.7|42502.7|42539.8|42519.8|42522.7|42502.7|39
1733823210000|2024-12-10 09:33:30|42520.6|42500.6|42520.6|42500.6|42520.6|42500.6|42520.6|42500.6|2
1733823220000|2024-12-10 09:33:40|42518.4|42498.4|42527|42507|42527|42507|42517.7|42497.7|21
1733823230000|2024-12-10 09:33:50|42524.8|42504.8|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|2
1733823240000|2024-12-10 09:34:00|42527|42507|42527.3|42507.3|42527.3|42507.3|42524.8|42504.8|1
1733823250000|2024-12-10 09:34:10|42529.8|42509.8|42532|42512|42532|42512|42529.8|42509.8|1
1733823260000|2024-12-10 09:34:20|42532.3|42512.3|42529.8|42509.8|42532.3|42512.3|42529.8|42509.8|1
1733823270000|2024-12-10 09:34:30|42530.2|42510.2|42532.3|42512.3|42534.8|42514.8|42530.2|42510.2|6
1733823280000|2024-12-10 09:34:40|42532|42512|42529.8|42509.8|42532|42512|42527.3|42507.3|3
1733823290000|2024-12-10 09:34:50|42530.2|42510.2|42532.3|42512.3|42532.7|42512.7|42529.8|42509.8|0
1733823300000|2024-12-10 09:35:00|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|42534.8|42514.8|1
1733823310000|2024-12-10 09:35:10|42532.3|42512.3|42520.2|42500.2|42532.3|42512.3|42519.8|42499.8|8
1733823320000|2024-12-10 09:35:20|42519.8|42499.8|42524.8|42504.8|42524.8|42504.8|42519.8|42499.8|0
1733823330000|2024-12-10 09:35:30|42522.3|42502.3|42524.8|42504.8|42527|42507|42522.3|42502.3|0
1733823340000|2024-12-10 09:35:40|42522.7|42502.7|42522|42502|42522.7|42502.7|42522|42502|2
1733823350000|2024-12-10 09:35:50|42522.3|42502.3|42524.8|42504.8|42524.8|42504.8|42522.3|42502.3|1
1733823360000|2024-12-10 09:36:00|42527|42507|42534.8|42514.8|42534.8|42514.8|42525.2|42505.2|7
1733823370000|2024-12-10 09:36:10|42532.3|42512.3|42532.3|42512.3|42535.2|42515.2|42532.3|42512.3|3
1733823380000|2024-12-10 09:36:20|||||||||3
1733823390000|2024-12-10 09:36:30|42532|42512|42524.8|42504.8|42532|42512|42524.8|42504.8|1
1733823400000|2024-12-10 09:36:40|42522.3|42502.3|42497.3|42477.3|42522.3|42502.3|42497.3|42477.3|22
1733823410000|2024-12-10 09:36:50|42492.3|42472.3|42494.8|42474.8|42494.8|42474.8|42484.8|42464.8|14
1733823420000|2024-12-10 09:37:00|42492.3|42472.3|42489.8|42469.8|42495.2|42475.2|42487.7|42467.7|1
1733823430000|2024-12-10 09:37:10|42492.3|42472.3|42477.7|42457.7|42492.3|42472.3|42475.2|42455.2|26
1733823440000|2024-12-10 09:37:20|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42477.7|42457.7|13
1733823450000|2024-12-10 09:37:30|42480.6|42460.6|42480.2|42460.2|42480.6|42460.6|42475.2|42455.2|1
1733823460000|2024-12-10 09:37:40|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|0
1733823470000|2024-12-10 09:37:50|42472.7|42452.7|42472.3|42452.3|42472.7|42452.7|42472.3|42452.3|0
1733823480000|2024-12-10 09:38:00|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|1
1733823490000|2024-12-10 09:38:10|42473.1|42453.1|42475.2|42455.2|42475.2|42455.2|42472.7|42452.7|1
1733823500000|2024-12-10 09:38:20|42472.7|42452.7|42472.7|42452.7|42472.7|42452.7|42472.7|42452.7|0
1733823510000|2024-12-10 09:38:30|42475.2|42455.2|42478.1|42458.1|42478.1|42458.1|42475.2|42455.2|3
1733823520000|2024-12-10 09:38:40|42480.6|42460.6|42495.6|42475.6|42495.6|42475.6|42480.6|42460.6|3
1733823530000|2024-12-10 09:38:50|42496|42476|42498.5|42478.5|42498.5|42478.5|42496|42476|0
1733823540000|2024-12-10 09:39:00|42498.1|42478.1|42498.1|42478.1|42500.6|42480.6|42498.1|42478.1|1
1733823550000|2024-12-10 09:39:10|42500.2|42480.2|42503.1|42483.1|42503.1|42483.1|42500.2|42480.2|3
1733823560000|2024-12-10 09:39:20|||||||||4
1733823570000|2024-12-10 09:39:30|42501|42481|42498.1|42478.1|42503.1|42483.1|42498.1|42478.1|2
1733823580000|2024-12-10 09:39:40|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|42500.6|42480.6|3
1733823590000|2024-12-10 09:39:50|42503.1|42483.1|42500.6|42480.6|42505.6|42485.6|42500.6|42480.6|2
1733823600000|2024-12-10 09:40:00|42498.1|42478.1|42485.6|42465.6|42500.2|42480.2|42485.6|42465.6|4
1733823610000|2024-12-10 09:40:10|42483.5|42463.5|42475.6|42455.6|42483.5|42463.5|42470.6|42450.6|0
1733823620000|2024-12-10 09:40:20|42477.7|42457.7|42478.1|42458.1|42478.1|42458.1|42477.7|42457.7|0
1733823630000|2024-12-10 09:40:30|42476|42456|42477.7|42457.7|42480.2|42460.2|42475.6|42455.6|2
1733823640000|2024-12-10 09:40:40|42475.2|42455.2|42477.7|42457.7|42477.7|42457.7|42475.2|42455.2|0
1733823650000|2024-12-10 09:40:50|42478.1|42458.1|42480.6|42460.6|42480.6|42460.6|42478.1|42458.1|0
1733823660000|2024-12-10 09:41:00|42478.5|42458.5|42473.1|42453.1|42478.5|42458.5|42473.1|42453.1|4
1733823670000|2024-12-10 09:41:10|42472.7|42452.7|42483.1|42463.1|42483.1|42463.1|42470.6|42450.6|5
1733823680000|2024-12-10 09:41:20|42482.7|42462.7|42480.6|42460.6|42482.7|42462.7|42475.6|42455.6|1
1733823690000|2024-12-10 09:41:30|42483.1|42463.1|42478.1|42458.1|42483.1|42463.1|42478.1|42458.1|0
1733823700000|2024-12-10 09:41:40|42478.5|42458.5|42480.6|42460.6|42483.1|42463.1|42478.5|42458.5|0
1733823720000|2024-12-10 09:42:00|42483.1|42463.1|42478.1|42458.1|42483.1|42463.1|42478.1|42458.1|0
1733823730000|2024-12-10 09:42:10|42480.6|42460.6|42478.1|42458.1|42480.6|42460.6|42478.1|42458.1|1
1733823740000|2024-12-10 09:42:20|42480.2|42460.2|42478.1|42458.1|42480.6|42460.6|42478.1|42458.1|1
1733823750000|2024-12-10 09:42:30|42480.2|42460.2|42480.6|42460.6|42480.6|42460.6|42478.1|42458.1|0
1733823760000|2024-12-10 09:42:40|42478.1|42458.1|42480.6|42460.6|42480.6|42460.6|42478.1|42458.1|0
1733823770000|2024-12-10 09:42:50|42482.7|42462.7|42483.1|42463.1|42483.1|42463.1|42480.6|42460.6|1
1733823780000|2024-12-10 09:43:00|42485.2|42465.2|42490.6|42470.6|42493.1|42473.1|42485.2|42465.2|2
1733823790000|2024-12-10 09:43:10|42488.5|42468.5|42486|42466|42488.5|42468.5|42483.5|42463.5|0
1733823800000|2024-12-10 09:43:20|42483.8|42463.8|42480.6|42460.6|42486|42466|42480.6|42460.6|1
1733823810000|2024-12-10 09:43:30|42482.7|42462.7|42485.6|42465.6|42485.6|42465.6|42482.7|42462.7|0
1733823820000|2024-12-10 09:43:40|42483.5|42463.5|42480.6|42460.6|42483.5|42463.5|42480.6|42460.6|1
1733823830000|2024-12-10 09:43:50|42478.1|42458.1|42475.6|42455.6|42478.1|42458.1|42475.6|42455.6|0
1733823840000|2024-12-10 09:44:00|42473.5|42453.5|42473.1|42453.1|42473.5|42453.5|42473.1|42453.1|1
1733823850000|2024-12-10 09:44:10|42473.5|42453.5|42478.1|42458.1|42478.1|42458.1|42473.5|42453.5|1
1733823860000|2024-12-10 09:44:20|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|42475.6|42455.6|1
1733823870000|2024-12-10 09:44:30|42473.1|42453.1|42473.1|42453.1|42473.1|42453.1|42470.6|42450.6|0
1733823880000|2024-12-10 09:44:40|42473.5|42453.5|42478.1|42458.1|42478.1|42458.1|42473.1|42453.1|0
1733823890000|2024-12-10 09:44:50|42477.7|42457.7|42473.5|42453.5|42478.1|42458.1|42473.1|42453.1|1
1733823900000|2024-12-10 09:45:00|42473.1|42453.1|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|6
1733823910000|2024-12-10 09:45:10|42471|42451|42468.1|42448.1|42471|42451|42466|42446|16
1733823920000|2024-12-10 09:45:20|42467.7|42447.7|42465.6|42445.6|42467.7|42447.7|42463.1|42443.1|7
1733823930000|2024-12-10 09:45:30|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|42468.1|42448.1|0
1733823940000|2024-12-10 09:45:40|||||||||1
1733823950000|2024-12-10 09:45:50|42473.5|42453.5|42473.1|42453.1|42473.5|42453.5|42473.1|42453.1|3
1733823960000|2024-12-10 09:46:00|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|4
1733823970000|2024-12-10 09:46:10|42468.1|42448.1|42470.6|42450.6|42470.6|42450.6|42468.1|42448.1|2
1733823980000|2024-12-10 09:46:20|42473.1|42453.1|42472.7|42452.7|42473.1|42453.1|42470.6|42450.6|1
1733823990000|2024-12-10 09:46:30|42473.1|42453.1|42470.6|42450.6|42473.1|42453.1|42470.2|42450.2|1
1733824000000|2024-12-10 09:46:40|42472.7|42452.7|42473.1|42453.1|42473.1|42453.1|42472.7|42452.7|2
1733824010000|2024-12-10 09:46:50|42475.6|42455.6|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|4
1733824020000|2024-12-10 09:47:00|42480.6|42460.6|42473.1|42453.1|42480.6|42460.6|42473.1|42453.1|4
1733824030000|2024-12-10 09:47:10|42472.7|42452.7|42473.1|42453.1|42473.1|42453.1|42470.6|42450.6|0
1733824040000|2024-12-10 09:47:20|42475.2|42455.2|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|0
1733824050000|2024-12-10 09:47:30|42473.5|42453.5|42475.6|42455.6|42475.6|42455.6|42473.1|42453.1|0
1733824060000|2024-12-10 09:47:40|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|2
1733824070000|2024-12-10 09:47:50|42475.6|42455.6|42475.6|42455.6|42480.6|42460.6|42475.6|42455.6|0
1733824080000|2024-12-10 09:48:00|42477.7|42457.7|42475.6|42455.6|42478.1|42458.1|42475.6|42455.6|1
1733824090000|2024-12-10 09:48:10|42476|42456|42475.6|42455.6|42476|42456|42475.6|42455.6|0
1733824100000|2024-12-10 09:48:20|42478.1|42458.1|42478.1|42458.1|42478.1|42458.1|42475.6|42455.6|0
1733824120000|2024-12-10 09:48:40|42482.4|42462.4|42483.1|42463.1|42485.6|42465.6|42482.4|42462.4|5
1733824130000|2024-12-10 09:48:50|42485.2|42465.2|42485.6|42465.6|42485.6|42465.6|42483.5|42463.5|2
1733824140000|2024-12-10 09:49:00|42483.5|42463.5|42483.1|42463.1|42483.5|42463.5|42483.1|42463.1|1
1733824150000|2024-12-10 09:49:10|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|4
1733824160000|2024-12-10 09:49:20|42483.1|42463.1|42483.1|42463.1|42483.1|42463.1|42483.1|42463.1|4
1733824170000|2024-12-10 09:49:30|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|42480.6|42460.6|1
1733824180000|2024-12-10 09:49:40|42478.5|42458.5|42478.1|42458.1|42478.5|42458.5|42478.1|42458.1|0
1733824190000|2024-12-10 09:49:50|42480.6|42460.6|42483.1|42463.1|42483.1|42463.1|42478.1|42458.1|4
1733824200000|2024-12-10 09:50:00|42481|42461|42481|42461|42481|42461|42481|42461|0
1733824210000|2024-12-10 09:50:10|42480.6|42460.6|42483.1|42463.1|42483.1|42463.1|42480.6|42460.6|0
1733824230000|2024-12-10 09:50:30|42485.2|42465.2|42493.1|42473.1|42493.1|42473.1|42485.2|42465.2|8
1733824240000|2024-12-10 09:50:40|42495.6|42475.6|42503.1|42483.1|42503.1|42483.1|42495.6|42475.6|1
1733824250000|2024-12-10 09:50:50|42505.2|42485.2|42505.6|42485.6|42505.6|42485.6|42503.5|42483.5|2
1733824260000|2024-12-10 09:51:00|42503.5|42483.5|42503.1|42483.1|42503.5|42483.5|42503.1|42483.1|0
1733824270000|2024-12-10 09:51:10|||||||||4
1733824280000|2024-12-10 09:51:20|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|42505.6|42485.6|0
1733824290000|2024-12-10 09:51:30|42503.1|42483.1|42505.6|42485.6|42505.6|42485.6|42503.1|42483.1|0
1733824300000|2024-12-10 09:51:40|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|42507.7|42487.7|0
1733824310000|2024-12-10 09:51:50|42506|42486|42505.6|42485.6|42506|42486|42505.6|42485.6|1
1733824320000|2024-12-10 09:52:00|42503.1|42483.1|42505.6|42485.6|42505.6|42485.6|42503.1|42483.1|0
1733824330000|2024-12-10 09:52:10|42505.2|42485.2|42505.6|42485.6|42505.6|42485.6|42503.1|42483.1|0
1733824340000|2024-12-10 09:52:20|42507.7|42487.7|42510.6|42490.6|42513.1|42493.1|42507.7|42487.7|2
1733824350000|2024-12-10 09:52:30|42508.1|42488.1|42510.6|42490.6|42510.6|42490.6|42508.1|42488.1|1
1733824360000|2024-12-10 09:52:40|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|3
1733824370000|2024-12-10 09:52:50|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42515.6|42495.6|1
1733824380000|2024-12-10 09:53:00|42515.6|42495.6|42513.1|42493.1|42515.6|42495.6|42510.6|42490.6|0
1733824390000|2024-12-10 09:53:10|42512.7|42492.7|42513.1|42493.1|42513.1|42493.1|42510.6|42490.6|2
1733824400000|2024-12-10 09:53:20|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|0
1733824410000|2024-12-10 09:53:30|42513.1|42493.1|42508.1|42488.1|42513.1|42493.1|42508.1|42488.1|0
1733824420000|2024-12-10 09:53:40|42506|42486|42508.1|42488.1|42508.1|42488.1|42505.6|42485.6|1
1733824430000|2024-12-10 09:53:50|42510.6|42490.6|42510.6|42490.6|42510.6|42490.6|42508.1|42488.1|1
1733824440000|2024-12-10 09:54:00|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|1
1733824450000|2024-12-10 09:54:10|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|0
1733824460000|2024-12-10 09:54:20|42513.1|42493.1|42515.6|42495.6|42515.6|42495.6|42513.1|42493.1|0
1733824470000|2024-12-10 09:54:30|42518.1|42498.1|42525.2|42505.2|42525.2|42505.2|42518.1|42498.1|6
1733824480000|2024-12-10 09:54:40|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|0
1733824490000|2024-12-10 09:54:50|42522.7|42502.7|42520.6|42500.6|42522.7|42502.7|42520.6|42500.6|0
1733824500000|2024-12-10 09:55:00|42518.5|42498.5|42518.1|42498.1|42518.5|42498.5|42518.1|42498.1|0
1733824510000|2024-12-10 09:55:10|42517.7|42497.7|42515.6|42495.6|42518.1|42498.1|42515.6|42495.6|2
1733824530000|2024-12-10 09:55:30|42518.1|42498.1|42518.1|42498.1|42518.1|42498.1|42515.6|42495.6|2
1733824540000|2024-12-10 09:55:40|42516|42496|42523.1|42503.1|42523.1|42503.1|42516|42496|1
1733824550000|2024-12-10 09:55:50|42522.7|42502.7|42523.1|42503.1|42523.1|42503.1|42522.7|42502.7|0
1733824560000|2024-12-10 09:56:00|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|1
1733824570000|2024-12-10 09:56:10|42527.7|42507.7|42528.1|42508.1|42530.6|42510.6|42527.7|42507.7|0
1733824580000|2024-12-10 09:56:20|42530.2|42510.2|42532.7|42512.7|42532.7|42512.7|42530.2|42510.2|3
1733824590000|2024-12-10 09:56:30|42533.1|42513.1|42532.7|42512.7|42535.2|42515.2|42532.7|42512.7|10
1733824600000|2024-12-10 09:56:40|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|42535.2|42515.2|0
1733824610000|2024-12-10 09:56:50|42532.7|42512.7|42538.1|42518.1|42538.1|42518.1|42532.7|42512.7|3
1733824620000|2024-12-10 09:57:00|42540.6|42520.6|42535.6|42515.6|42540.6|42520.6|42535.6|42515.6|4
1733824630000|2024-12-10 09:57:10|42536|42516|42535.6|42515.6|42540.6|42520.6|42535.6|42515.6|1
1733824650000|2024-12-10 09:57:30|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|5
1733824660000|2024-12-10 09:57:40|42531|42511|42530.6|42510.6|42531|42511|42530.6|42510.6|1
1733824670000|2024-12-10 09:57:50|42528.1|42508.1|42525.6|42505.6|42528.1|42508.1|42525.6|42505.6|13
1733824680000|2024-12-10 09:58:00|42523.1|42503.1|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|2
1733824690000|2024-12-10 09:58:10|42528.1|42508.1|42528.1|42508.1|42528.1|42508.1|42527.8|42507.8|0
1733824700000|2024-12-10 09:58:20|42527.8|42507.8|42528.1|42508.1|42528.1|42508.1|42525.6|42505.6|1
1733824710000|2024-12-10 09:58:30|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|42530.6|42510.6|1
1733824720000|2024-12-10 09:58:40|42530.3|42510.3|42530.6|42510.6|42530.6|42510.6|42530.3|42510.3|3
1733824730000|2024-12-10 09:58:50|42525.6|42505.6|42528.1|42508.1|42528.1|42508.1|42525.6|42505.6|2
1733824740000|2024-12-10 09:59:00|42525.6|42505.6|42530.6|42510.6|42530.6|42510.6|42525.6|42505.6|4
1733824750000|2024-12-10 09:59:10|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|42533.1|42513.1|0
1733824760000|2024-12-10 09:59:20|42535.6|42515.6|42545.3|42525.3|42545.3|42525.3|42535.6|42515.6|4
1733824770000|2024-12-10 09:59:30|42545.6|42525.6|42547.8|42527.8|42547.8|42527.8|42545.6|42525.6|2
1733824780000|2024-12-10 09:59:40|42550.3|42530.3|42547.8|42527.8|42550.3|42530.3|42547.8|42527.8|0
1733824790000|2024-12-10 09:59:50|42549.9|42529.9|42548.1|42528.1|42550.6|42530.6|42548.1|42528.1|5
1733824800000|2024-12-10 10:00:00|42550.6|42530.6|42548.1|42528.1|42550.6|42530.6|42548.1|42528.1|4
1733824820000|2024-12-10 10:00:20|42550.6|42530.6|42553.1|42533.1|42553.1|42533.1|42550.6|42530.6|2
1733824850000|2024-12-10 10:00:50|42550.6|42530.6|42553.1|42533.1|42553.1|42533.1|42550.6|42530.6|0
1733824860000|2024-12-10 10:01:00|42551|42531|42558.1|42538.1|42558.1|42538.1|42551|42531|5
1733824870000|2024-12-10 10:01:10|42560.6|42540.6|42563.1|42543.1|42563.1|42543.1|42560.6|42540.6|2
1733824880000|2024-12-10 10:01:20|42565.6|42545.6|42570.6|42550.6|42570.6|42550.6|42565.6|42545.6|23
1733824890000|2024-12-10 10:01:30|||||||||2
1733824900000|2024-12-10 10:01:40|42573.1|42553.1|42580.3|42560.3|42580.3|42560.3|42573.1|42553.1|7
1733824910000|2024-12-10 10:01:50|42580.6|42560.6|42578.1|42558.1|42580.6|42560.6|42578.1|42558.1|3
1733824920000|2024-12-10 10:02:00|||||||||4
1733824930000|2024-12-10 10:02:10|42580.3|42560.3|42580.6|42560.6|42580.6|42560.6|42578.5|42558.5|0
1733824950000|2024-12-10 10:02:30|||||||||3
1733824960000|2024-12-10 10:02:40|42583.1|42563.1|42580.6|42560.6|42583.1|42563.1|42580.6|42560.6|9
1733824970000|2024-12-10 10:02:50|42582.8|42562.8|42580.6|42560.6|42583.1|42563.1|42580.6|42560.6|0
1733824980000|2024-12-10 10:03:00|42581|42561|42583.1|42563.1|42583.1|42563.1|42578.1|42558.1|3
1733824990000|2024-12-10 10:03:10|42580.6|42560.6|42580.3|42560.3|42580.6|42560.6|42576|42556|3
1733825000000|2024-12-10 10:03:20|42580.6|42560.6|42578.1|42558.1|42580.6|42560.6|42576|42556|1
1733825010000|2024-12-10 10:03:30|42576|42556|42576|42556|42580.6|42560.6|42576|42556|2
1733825020000|2024-12-10 10:03:40|42580.6|42560.6|42578.1|42558.1|42581|42561|42578.1|42558.1|5
1733825030000|2024-12-10 10:03:50|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|42578.5|42558.5|4
1733825040000|2024-12-10 10:04:00|42578.1|42558.1|42576|42556|42580.6|42560.6|42576|42556|6
1733825050000|2024-12-10 10:04:10|42578.1|42558.1|42580.6|42560.6|42581|42561|42576|42556|6
1733825060000|2024-12-10 10:04:20|42578.1|42558.1|42593.1|42573.1|42595.6|42575.6|42578.1|42558.1|27
1733825070000|2024-12-10 10:04:30|42591|42571|42578.5|42558.5|42591|42571|42578.5|42558.5|35
1733825080000|2024-12-10 10:04:40|42581|42561|42578.1|42558.1|42583.1|42563.1|42578.1|42558.1|7
1733825090000|2024-12-10 10:04:50|42580.6|42560.6|42576|42556|42580.6|42560.6|42576|42556|4
1733825100000|2024-12-10 10:05:00|42573.9|42553.9|42576|42556|42576|42556|42573.9|42553.9|4
1733825110000|2024-12-10 10:05:10|42573.5|42553.5|42568.1|42548.1|42573.5|42553.5|42568.1|42548.1|6
1733825120000|2024-12-10 10:05:20|42566|42546|42563.9|42543.9|42566|42546|42561.8|42541.8|3
1733825130000|2024-12-10 10:05:30|||||||||5
1733825140000|2024-12-10 10:05:40|42563.5|42543.5|42561.4|42541.4|42563.5|42543.5|42561.4|42541.4|9
1733825150000|2024-12-10 10:05:50|||||||||3
1733825160000|2024-12-10 10:06:00|42563.5|42543.5|42561.4|42541.4|42563.5|42543.5|42561.4|42541.4|5
1733825170000|2024-12-10 10:06:10|42563.5|42543.5|42561.4|42541.4|42563.5|42543.5|42561.4|42541.4|2
1733825180000|2024-12-10 10:06:20|42561|42541|42556.4|42536.4|42561|42541|42556.4|42536.4|7
1733825190000|2024-12-10 10:06:30|42556|42536|42553.1|42533.1|42556.4|42536.4|42553.1|42533.1|8
1733825200000|2024-12-10 10:06:40|42551|42531|42548.1|42528.1|42553.1|42533.1|42548.1|42528.1|7
1733825210000|2024-12-10 10:06:50|42547.8|42527.8|42543.1|42523.1|42548.1|42528.1|42543.1|42523.1|9
1733825220000|2024-12-10 10:07:00|42545.6|42525.6|42540.6|42520.6|42545.6|42525.6|42540.6|42520.6|0
1733825230000|2024-12-10 10:07:10|42542.8|42522.8|42540.6|42520.6|42543.1|42523.1|42540.6|42520.6|1
1733825240000|2024-12-10 10:07:20|||||||||2
1733825250000|2024-12-10 10:07:30|42540.3|42520.3|42538.1|42518.1|42540.6|42520.6|42538.1|42518.1|3
1733825260000|2024-12-10 10:07:40|42540.3|42520.3|42540.6|42520.6|42540.6|42520.6|42540.3|42520.3|0
1733825270000|2024-12-10 10:07:50|42538.1|42518.1|42538.1|42518.1|42538.1|42518.1|42535.6|42515.6|2
1733825280000|2024-12-10 10:08:00|42535.6|42515.6|42540.6|42520.6|42540.6|42520.6|42535.6|42515.6|5
1733825290000|2024-12-10 10:08:10|42538.5|42518.5|42533.5|42513.5|42540.6|42520.6|42533.5|42513.5|3
1733825300000|2024-12-10 10:08:20|42531|42511|42530.6|42510.6|42532.8|42512.8|42530.6|42510.6|6
1733825310000|2024-12-10 10:08:30|42528.1|42508.1|42530.6|42510.6|42530.6|42510.6|42528.1|42508.1|0
1733825320000|2024-12-10 10:08:40|42530.3|42510.3|42530.6|42510.6|42530.6|42510.6|42526|42506|3
1733825330000|2024-12-10 10:08:50|42528.1|42508.1|42526|42506|42528.1|42508.1|42526|42506|2
1733825340000|2024-12-10 10:09:00|42523.9|42503.9|42523.1|42503.1|42525.6|42505.6|42523.1|42503.1|7
1733825350000|2024-12-10 10:09:10|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42523.1|42503.1|0
1733825360000|2024-12-10 10:09:20|42523.5|42503.5|42520.6|42500.6|42523.5|42503.5|42520.6|42500.6|8
1733825370000|2024-12-10 10:09:30|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|6
1733825380000|2024-12-10 10:09:40|||||||||2
1733825390000|2024-12-10 10:09:50|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|42525.6|42505.6|3
1733825400000|2024-12-10 10:10:00|42528.1|42508.1|42533.1|42513.1|42533.1|42513.1|42528.1|42508.1|3
1733825410000|2024-12-10 10:10:10|42530.6|42510.6|42523.5|42503.5|42530.6|42510.6|42523.5|42503.5|3
1733825420000|2024-12-10 10:10:20|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|3
1733825430000|2024-12-10 10:10:30|42520.6|42500.6|42525.7|42505.7|42525.7|42505.7|42520.6|42500.6|15
1733825440000|2024-12-10 10:10:40|42523.2|42503.2|42535.7|42515.7|42535.7|42515.7|42523.2|42503.2|4
1733825450000|2024-12-10 10:10:50|42537.8|42517.8|42535.7|42515.7|42537.8|42517.8|42535.7|42515.7|2
1733825460000|2024-12-10 10:11:00|||||||||3
1733825470000|2024-12-10 10:11:10|42533.2|42513.2|42538.2|42518.2|42538.2|42518.2|42533.2|42513.2|7
1733825480000|2024-12-10 10:11:20|42542.8|42522.8|42550.7|42530.7|42550.7|42530.7|42542.8|42522.8|7
1733825490000|2024-12-10 10:11:30|||||||||1
1733825500000|2024-12-10 10:11:40|42545.7|42525.7|42545.7|42525.7|42545.7|42525.7|42543.2|42523.2|7
1733825510000|2024-12-10 10:11:50|42547.8|42527.8|42545.7|42525.7|42547.8|42527.8|42543.5|42523.5|8
1733825520000|2024-12-10 10:12:00|42545.3|42525.3|42541|42521|42545.7|42525.7|42541|42521|0
1733825530000|2024-12-10 10:12:10|42540.7|42520.7|42538.2|42518.2|42541|42521|42538.2|42518.2|5
1733825540000|2024-12-10 10:12:20|||||||||1
1733958010000|2024-12-11 23:00:10|42682.4|42662.4|42678.6|42658.6|42682.4|42662.4|42678.6|42658.6|8
1733958020000|2024-12-11 23:00:20|42679.1|42659.1|42674.1|42654.1|42679.1|42659.1|42674.1|42654.1|1
1733958030000|2024-12-11 23:00:30|||||||||1
1733958040000|2024-12-11 23:00:40|||||||||4
1733958050000|2024-12-11 23:00:50|||||||||2
1733958060000|2024-12-11 23:01:00|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|0
1733958070000|2024-12-11 23:01:10|42673.2|42653.2|42659.1|42639.1|42673.2|42653.2|42659.1|42639.1|7
1733958080000|2024-12-11 23:01:20|42657|42637|42656.6|42636.6|42657|42637|42656.6|42636.6|0
1733958100000|2024-12-11 23:01:40|42652|42632|42646.6|42626.6|42652|42632|42646.6|42626.6|4
1733958120000|2024-12-11 23:02:00|42647|42627|42647|42627|42647|42627|42647|42627|0
1733958130000|2024-12-11 23:02:10|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|1
1733958150000|2024-12-11 23:02:30|42647|42627|42644.9|42624.9|42647|42627|42644.9|42624.9|1
1733958160000|2024-12-11 23:02:40|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|42644.5|42624.5|2
1733958170000|2024-12-11 23:02:50|||||||||2
1733958180000|2024-12-11 23:03:00|42646.6|42626.6|42646.6|42626.6|42647|42627|42646.6|42626.6|5
1733958190000|2024-12-11 23:03:10|42648.6|42628.6|42646.6|42626.6|42648.6|42628.6|42646.6|42626.6|1
1733958200000|2024-12-11 23:03:20|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|42649.1|42629.1|6
1733958220000|2024-12-11 23:03:40|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|42654.1|42634.1|13
1733958240000|2024-12-11 23:04:00|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1733958250000|2024-12-11 23:04:10|42653.6|42633.6|42649.1|42629.1|42653.6|42633.6|42649.1|42629.1|4
1733958260000|2024-12-11 23:04:20|42644.9|42624.9|42644.1|42624.1|42644.9|42624.9|42644.1|42624.1|3
1733958270000|2024-12-11 23:04:30|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1733958300000|2024-12-11 23:05:00|42642|42622|42642|42622|42644.1|42624.1|42639.1|42619.1|3
1733958310000|2024-12-11 23:05:10|42639.1|42619.1|42641.6|42621.6|42641.6|42621.6|42639.1|42619.1|0
1733958330000|2024-12-11 23:05:30|||||||||1
1733958350000|2024-12-11 23:05:50|42639.1|42619.1|42636.6|42616.6|42639.1|42619.1|42636.6|42616.6|1
1733958370000|2024-12-11 23:06:10|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|0
1733958390000|2024-12-11 23:06:30|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|4
1733958400000|2024-12-11 23:06:40|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|2
1733958430000|2024-12-11 23:07:10|42647|42627|42649.1|42629.1|42649.1|42629.1|42647|42627|4
1733958450000|2024-12-11 23:07:30|||||||||2
1733958480000|2024-12-11 23:08:00|42647|42627|42646.6|42626.6|42647|42627|42646.6|42626.6|0
1733958530000|2024-12-11 23:08:50|||||||||2
1733958570000|2024-12-11 23:09:30|42644.5|42624.5|42644.1|42624.1|42644.5|42624.5|42644.1|42624.1|0
1733958580000|2024-12-11 23:09:40|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1733958600000|2024-12-11 23:10:00|||||||||1
1733958610000|2024-12-11 23:10:10|42641.2|42621.2|42639.1|42619.1|42641.2|42621.2|42639.1|42619.1|1
1733958620000|2024-12-11 23:10:20|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|42636.6|42616.6|1
1733958630000|2024-12-11 23:10:30|||||||||1
1733958640000|2024-12-11 23:10:40|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|42639.1|42619.1|2
1733958660000|2024-12-11 23:11:00|42638.7|42618.7|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|0
1733958700000|2024-12-11 23:11:40|||||||||1
1733958720000|2024-12-11 23:12:00|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|5
1733958740000|2024-12-11 23:12:20|42642|42622|42642|42622|42642|42622|42642|42622|2
1733958750000|2024-12-11 23:12:30|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|0
1733958760000|2024-12-11 23:12:40|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|0
1733958790000|2024-12-11 23:13:10|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|1
1733958860000|2024-12-11 23:14:20|||||||||1
1733958960000|2024-12-11 23:16:00|||||||||3
1733958980000|2024-12-11 23:16:20|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|42646.2|42626.2|0
1733958990000|2024-12-11 23:16:30|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|0
1733959010000|2024-12-11 23:16:50|42644.5|42624.5|42644.1|42624.1|42644.5|42624.5|42644.1|42624.1|0
1733959020000|2024-12-11 23:17:00|42642|42622|42641.6|42621.6|42644.1|42624.1|42641.6|42621.6|1
1733959040000|2024-12-11 23:17:20|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|0
1733959060000|2024-12-11 23:17:40|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|1
1733959080000|2024-12-11 23:18:00|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|42639.5|42619.5|1
1733959090000|2024-12-11 23:18:10|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|0
1733959170000|2024-12-11 23:19:30|||||||||1
1733959240000|2024-12-11 23:20:40|42639.5|42619.5|42636.6|42616.6|42639.5|42619.5|42636.6|42616.6|5
1733959300000|2024-12-11 23:21:40|||||||||2
1733959310000|2024-12-11 23:21:50|42638.7|42618.7|42639.1|42619.1|42639.1|42619.1|42638.7|42618.7|0
1733959420000|2024-12-11 23:23:40|||||||||2
1733959500000|2024-12-11 23:25:00|||||||||2
1733959520000|2024-12-11 23:25:20|||||||||1
1733959570000|2024-12-11 23:26:10|||||||||2
1733959590000|2024-12-11 23:26:30|||||||||1
1733959690000|2024-12-11 23:28:10|42636.6|42616.6|42639.1|42619.1|42639.1|42619.1|42636.6|42616.6|0
1733959710000|2024-12-11 23:28:30|||||||||1
1733959800000|2024-12-11 23:30:00|||||||||3
1733959820000|2024-12-11 23:30:20|||||||||2
1733959830000|2024-12-11 23:30:30|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|42641.6|42621.6|1
1733959840000|2024-12-11 23:30:40|||||||||1
1733959860000|2024-12-11 23:31:00|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|5
1733959900000|2024-12-11 23:31:40|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|42646.6|42626.6|0
1733959910000|2024-12-11 23:31:50|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|42644.1|42624.1|0
1733959920000|2024-12-11 23:32:00|||||||||1
1733959930000|2024-12-11 23:32:10|42646.2|42626.2|42646.6|42626.6|42646.6|42626.6|42646.2|42626.2|0
1733959990000|2024-12-11 23:33:10|42649.1|42629.1|42651.2|42631.2|42651.2|42631.2|42649.1|42629.1|3
1733960000000|2024-12-11 23:33:20|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|0
1733960040000|2024-12-11 23:34:00|||||||||1
1733960080000|2024-12-11 23:34:40|||||||||1
1733960130000|2024-12-11 23:35:30|||||||||1
1733960220000|2024-12-11 23:37:00|||||||||3
1733960290000|2024-12-11 23:38:10|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|1
1733960300000|2024-12-11 23:38:20|42650|42630|42650|42630|42650|42630|42650|42630|1
1733960310000|2024-12-11 23:38:30|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|42649.5|42629.5|0
1733960320000|2024-12-11 23:38:40|42651.6|42631.6|42649.5|42629.5|42652|42632|42649.5|42629.5|0
1733960330000|2024-12-11 23:38:50|42651.6|42631.6|42656.6|42636.6|42656.6|42636.6|42651.6|42631.6|5
1733960340000|2024-12-11 23:39:00|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|1
1733960350000|2024-12-11 23:39:10|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|0
1733960370000|2024-12-11 23:39:30|||||||||1
1733960400000|2024-12-11 23:40:00|42663.3|42643.3|42661.2|42641.2|42663.7|42643.7|42661.2|42641.2|0
1733960410000|2024-12-11 23:40:10|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|0
1733960420000|2024-12-11 23:40:20|42661.6|42641.6|42661.2|42641.2|42661.6|42641.6|42661.2|42641.2|0
1733960440000|2024-12-11 23:40:40|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|42663.7|42643.7|0
1733960460000|2024-12-11 23:41:00|||||||||6
1733960470000|2024-12-11 23:41:10|42661.6|42641.6|42658.7|42638.7|42661.6|42641.6|42658.7|42638.7|4
1733960480000|2024-12-11 23:41:20|42656.6|42636.6|42656.6|42636.6|42659.1|42639.1|42656.6|42636.6|1
1733960510000|2024-12-11 23:41:50|42657.1|42637.1|42659.1|42639.1|42659.1|42639.1|42657.1|42637.1|9
1733960520000|2024-12-11 23:42:00|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|42661.6|42641.6|21
1733960530000|2024-12-11 23:42:10|42659.6|42639.6|42661.6|42641.6|42661.6|42641.6|42659.6|42639.6|0
1733960540000|2024-12-11 23:42:20|42661.2|42641.2|42661.6|42641.6|42661.6|42641.6|42659.6|42639.6|0
1733960570000|2024-12-11 23:42:50|42661.2|42641.2|42659.1|42639.1|42661.2|42641.2|42659.1|42639.1|0
1733960590000|2024-12-11 23:43:10|||||||||3
1733960600000|2024-12-11 23:43:20|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|2
1733960640000|2024-12-11 23:44:00|42658.7|42638.7|42659.1|42639.1|42659.1|42639.1|42658.7|42638.7|0
1733960660000|2024-12-11 23:44:20|||||||||1
1733960700000|2024-12-11 23:45:00|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|2
1733960720000|2024-12-11 23:45:20|42665|42645|42676.2|42656.2|42676.2|42656.2|42665|42645|8
1733960730000|2024-12-11 23:45:30|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1733960740000|2024-12-11 23:45:40|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|42679.1|42659.1|0
1733960750000|2024-12-11 23:45:50|||||||||3
1733960760000|2024-12-11 23:46:00|42677.1|42657.1|42676.6|42656.6|42677.1|42657.1|42674.1|42654.1|1
1733960770000|2024-12-11 23:46:10|||||||||1
1733960780000|2024-12-11 23:46:20|42678.7|42658.7|42676.6|42656.6|42678.7|42658.7|42676.6|42656.6|1
1733960790000|2024-12-11 23:46:30|42678.7|42658.7|42679.1|42659.1|42679.1|42659.1|42678.7|42658.7|0
1733960850000|2024-12-11 23:47:30|||||||||4
1733960880000|2024-12-11 23:48:00|42681.2|42661.2|42683.7|42663.7|42684.1|42664.1|42681.2|42661.2|0
1733960890000|2024-12-11 23:48:10|42682.1|42662.1|42684.1|42664.1|42684.1|42664.1|42682.1|42662.1|0
1733960900000|2024-12-11 23:48:20|42681.6|42661.6|42684.1|42664.1|42684.1|42664.1|42681.6|42661.6|0
1733960920000|2024-12-11 23:48:40|42681.6|42661.6|42686.7|42666.7|42686.7|42666.7|42681.6|42661.6|6
1733960940000|2024-12-11 23:49:00|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|1
1733961010000|2024-12-11 23:50:10|42689.6|42669.6|42691.7|42671.7|42691.7|42671.7|42689.6|42669.6|0
1733961070000|2024-12-11 23:51:10|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|42689.2|42669.2|5
1733961110000|2024-12-11 23:51:50|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|42691.7|42671.7|1
1733961120000|2024-12-11 23:52:00|42689.2|42669.2|42691.7|42671.7|42691.7|42671.7|42689.2|42669.2|0
1733961160000|2024-12-11 23:52:40|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|42693.7|42673.7|2
1733961230000|2024-12-11 23:53:50|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|42695.8|42675.8|0
1733961240000|2024-12-11 23:54:00|42693.7|42673.7|42695.8|42675.8|42695.8|42675.8|42693.7|42673.7|1
1733961250000|2024-12-11 23:54:10|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|42698.3|42678.3|3
1733961290000|2024-12-11 23:54:50|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|1
1733961300000|2024-12-11 23:55:00|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733961310000|2024-12-11 23:55:10|||||||||1
1733961330000|2024-12-11 23:55:30|||||||||1
1733961340000|2024-12-11 23:55:40|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|0
1733961350000|2024-12-11 23:55:50|42704.6|42684.6|42704.2|42684.2|42704.6|42684.6|42704.2|42684.2|0
1733961420000|2024-12-11 23:57:00|||||||||1
1733961430000|2024-12-11 23:57:10|||||||||3
1733961460000|2024-12-11 23:57:40|||||||||5
1733961470000|2024-12-11 23:57:50|||||||||2
1733961490000|2024-12-11 23:58:10|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|0
1733961500000|2024-12-11 23:58:20|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733961510000|2024-12-11 23:58:30|42701.7|42681.7|42704.2|42684.2|42704.2|42684.2|42701.7|42681.7|4
1733961520000|2024-12-11 23:58:40|42709.2|42689.2|42711.7|42691.7|42711.7|42691.7|42709.2|42689.2|11
1733961530000|2024-12-11 23:58:50|42713.8|42693.8|42711.7|42691.7|42713.8|42693.8|42711.7|42691.7|4
1733961540000|2024-12-11 23:59:00|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|42708.8|42688.8|2
1733961550000|2024-12-11 23:59:10|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|1
1733961560000|2024-12-11 23:59:20|||||||||1
1733961580000|2024-12-11 23:59:40|||||||||1
1733961590000|2024-12-11 23:59:50|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42704.6|42684.6|1
1733961600000|2024-12-12 00:00:00|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|0
1733961610000|2024-12-12 00:00:10|42705|42685|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|0
1733961620000|2024-12-12 00:00:20|42706.7|42686.7|42706.7|42686.7|42707.1|42687.1|42706.7|42686.7|0
1733961630000|2024-12-12 00:00:30|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|42707.1|42687.1|0
1733961650000|2024-12-12 00:00:50|42704.6|42684.6|42706.7|42686.7|42707.1|42687.1|42704.6|42684.6|0
1733961660000|2024-12-12 00:01:00|42707.1|42687.1|42709.2|42689.2|42709.2|42689.2|42707.1|42687.1|2
1733961680000|2024-12-12 00:01:20|42708.8|42688.8|42706.7|42686.7|42708.8|42688.8|42706.7|42686.7|1
1733961690000|2024-12-12 00:01:30|42707.1|42687.1|42706.7|42686.7|42707.1|42687.1|42706.7|42686.7|1
1733961700000|2024-12-12 00:01:40|42707.1|42687.1|42707.1|42687.1|42709.2|42689.2|42707.1|42687.1|2
1733961710000|2024-12-12 00:01:50|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|0
1733961720000|2024-12-12 00:02:00|42707.1|42687.1|42709.2|42689.2|42709.2|42689.2|42707.1|42687.1|0
1733961730000|2024-12-12 00:02:10|42709.6|42689.6|42711.7|42691.7|42712.1|42692.1|42709.6|42689.6|1
1733961740000|2024-12-12 00:02:20|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|1
1733961760000|2024-12-12 00:02:40|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|0
1733961770000|2024-12-12 00:02:50|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|0
1733961790000|2024-12-12 00:03:10|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|42711.7|42691.7|0
1733961810000|2024-12-12 00:03:30|42713.8|42693.8|42714.2|42694.2|42714.2|42694.2|42713.8|42693.8|0
1733961840000|2024-12-12 00:04:00|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|42716.7|42696.7|5
1733961850000|2024-12-12 00:04:10|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|1
1733961890000|2024-12-12 00:04:50|42723.8|42703.8|42726.3|42706.3|42726.3|42706.3|42723.8|42703.8|5
1733961920000|2024-12-12 00:05:20|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|42724.2|42704.2|1
1733961950000|2024-12-12 00:05:50|42726.7|42706.7|42729.2|42709.2|42729.2|42709.2|42726.7|42706.7|2
1733961960000|2024-12-12 00:06:00|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|42731.3|42711.3|1
1733961970000|2024-12-12 00:06:10|42731.7|42711.7|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|0
1733962000000|2024-12-12 00:06:40|42734.2|42714.2|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|0
1733962010000|2024-12-12 00:06:50|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42731.7|42711.7|0
1733962020000|2024-12-12 00:07:00|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|1
1733962060000|2024-12-12 00:07:40|42739.2|42719.2|42736.7|42716.7|42739.2|42719.2|42736.7|42716.7|0
1733962080000|2024-12-12 00:08:00|42734.2|42714.2|42739.2|42719.2|42739.2|42719.2|42734.2|42714.2|1
1733962110000|2024-12-12 00:08:30|42736.7|42716.7|42739.2|42719.2|42739.2|42719.2|42736.7|42716.7|1
1733962120000|2024-12-12 00:08:40|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|0
1733962160000|2024-12-12 00:09:20|42734.6|42714.6|42732.1|42712.1|42736.7|42716.7|42732.1|42712.1|6
1733962180000|2024-12-12 00:09:40|42727.5|42707.5|42719.6|42699.6|42727.5|42707.5|42717.1|42697.1|11
1733962190000|2024-12-12 00:09:50|42719.2|42699.2|42714.6|42694.6|42719.2|42699.2|42714.6|42694.6|1
1733962200000|2024-12-12 00:10:00|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|2
1733962210000|2024-12-12 00:10:10|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|0
1733962220000|2024-12-12 00:10:20|42714.2|42694.2|42712.1|42692.1|42714.2|42694.2|42712.1|42692.1|0
1733962240000|2024-12-12 00:10:40|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|0
1733962250000|2024-12-12 00:10:50|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|0
1733962260000|2024-12-12 00:11:00|42710|42690|42712.1|42692.1|42712.1|42692.1|42710|42690|0
1733962290000|2024-12-12 00:11:30|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|42709.2|42689.2|0
1733962300000|2024-12-12 00:11:40|42709.6|42689.6|42709.2|42689.2|42709.6|42689.6|42709.2|42689.2|0
1733962310000|2024-12-12 00:11:50|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|42709.6|42689.6|0
1733962320000|2024-12-12 00:12:00|42709.2|42689.2|42709.6|42689.6|42709.6|42689.6|42709.2|42689.2|0
1733962340000|2024-12-12 00:12:20|42711.7|42691.7|42712.1|42692.1|42712.1|42692.1|42711.7|42691.7|2
1733962350000|2024-12-12 00:12:30|42711.7|42691.7|42712.1|42692.1|42712.1|42692.1|42711.7|42691.7|0
1733962370000|2024-12-12 00:12:50|42712.5|42692.5|42714.2|42694.2|42714.6|42694.6|42712.1|42692.1|1
1733962380000|2024-12-12 00:13:00|42714.6|42694.6|42712.1|42692.1|42714.6|42694.6|42712.1|42692.1|0
1733962390000|2024-12-12 00:13:10|42709.6|42689.6|42712.1|42692.1|42712.1|42692.1|42709.6|42689.6|0
1733962410000|2024-12-12 00:13:30|42714.2|42694.2|42709.6|42689.6|42714.2|42694.2|42709.6|42689.6|1
1733962430000|2024-12-12 00:13:50|42709.2|42689.2|42707.1|42687.1|42709.2|42689.2|42707.1|42687.1|0
1733962440000|2024-12-12 00:14:00|42707.5|42687.5|42707.1|42687.1|42709.2|42689.2|42707.1|42687.1|1
1733962460000|2024-12-12 00:14:20|42704.2|42684.2|42702.1|42682.1|42704.2|42684.2|42701.7|42681.7|2
1733962470000|2024-12-12 00:14:30|||||||||2
1733962490000|2024-12-12 00:14:50|42704.2|42684.2|42706.7|42686.7|42706.7|42686.7|42704.2|42684.2|1
1733962500000|2024-12-12 00:15:00|42704.6|42684.6|42704.2|42684.2|42704.6|42684.6|42704.2|42684.2|0
1733962510000|2024-12-12 00:15:10|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42701.7|42681.7|0
1733962520000|2024-12-12 00:15:20|||||||||1
1733962530000|2024-12-12 00:15:30|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733962540000|2024-12-12 00:15:40|42704.6|42684.6|42704.6|42684.6|42707.1|42687.1|42704.6|42684.6|1
1733962550000|2024-12-12 00:15:50|42704.2|42684.2|42706.7|42686.7|42706.7|42686.7|42704.2|42684.2|0
1733962560000|2024-12-12 00:16:00|42704.2|42684.2|42702.1|42682.1|42704.2|42684.2|42702.1|42682.1|2
1733962570000|2024-12-12 00:16:10|42701.7|42681.7|42699.6|42679.6|42701.7|42681.7|42699.6|42679.6|2
1733962580000|2024-12-12 00:16:20|42697.5|42677.5|42697.1|42677.1|42697.5|42677.5|42697.1|42677.1|2
1733962590000|2024-12-12 00:16:30|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|1
1733962600000|2024-12-12 00:16:40|42699.6|42679.6|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|1
1733962630000|2024-12-12 00:17:10|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733962650000|2024-12-12 00:17:30|42706.3|42686.3|42709.2|42689.2|42709.2|42689.2|42706.3|42686.3|0
1733962660000|2024-12-12 00:17:40|42711.7|42691.7|42709.2|42689.2|42711.7|42691.7|42709.2|42689.2|0
1733962670000|2024-12-12 00:17:50|42708.8|42688.8|42706.7|42686.7|42708.8|42688.8|42706.7|42686.7|6
1733962710000|2024-12-12 00:18:30|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733962730000|2024-12-12 00:18:50|||||||||1
1733962740000|2024-12-12 00:19:00|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|0
1733962760000|2024-12-12 00:19:20|42702.1|42682.1|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|0
1733962770000|2024-12-12 00:19:30|42701.7|42681.7|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|2
1733962780000|2024-12-12 00:19:40|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|5
1733962790000|2024-12-12 00:19:50|42699.2|42679.2|42702.1|42682.1|42702.1|42682.1|42699.2|42679.2|0
1733962800000|2024-12-12 00:20:00|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|0
1733962810000|2024-12-12 00:20:10|42704.6|42684.6|42702.1|42682.1|42704.6|42684.6|42702.1|42682.1|0
1733962820000|2024-12-12 00:20:20|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42702.1|42682.1|0
1733962840000|2024-12-12 00:20:40|42704.6|42684.6|42702.1|42682.1|42704.6|42684.6|42702.1|42682.1|0
1733962860000|2024-12-12 00:21:00|42699.6|42679.6|42697.5|42677.5|42699.6|42679.6|42697.5|42677.5|1
1733962870000|2024-12-12 00:21:10|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|0
1733962880000|2024-12-12 00:21:20|||||||||5
1733962890000|2024-12-12 00:21:30|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42697.1|42677.1|0
1733962910000|2024-12-12 00:21:50|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|42697.1|42677.1|1
1733962940000|2024-12-12 00:22:20|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1733962960000|2024-12-12 00:22:40|42699.6|42679.6|42697.1|42677.1|42699.6|42679.6|42697.1|42677.1|0
1733962980000|2024-12-12 00:23:00|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|42694.6|42674.6|1
1733963040000|2024-12-12 00:24:00|42698.8|42678.8|42699.2|42679.2|42699.2|42679.2|42698.8|42678.8|3
1733963050000|2024-12-12 00:24:10|||||||||1
1733963060000|2024-12-12 00:24:20|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|0
1733963080000|2024-12-12 00:24:40|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1733963090000|2024-12-12 00:24:50|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|42701.7|42681.7|0
1733963100000|2024-12-12 00:25:00|42699.6|42679.6|42702.1|42682.1|42702.1|42682.1|42699.6|42679.6|0
1733963110000|2024-12-12 00:25:10|42700.1|42680.1|42699.6|42679.6|42700.1|42680.1|42699.6|42679.6|0
1733963140000|2024-12-12 00:25:40|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|42699.2|42679.2|0
1733963150000|2024-12-12 00:25:50|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|42704.2|42684.2|1
1733963170000|2024-12-12 00:26:10|42706.7|42686.7|42709.2|42689.2|42709.2|42689.2|42706.7|42686.7|0
1733963180000|2024-12-12 00:26:20|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|42706.7|42686.7|0
1733963250000|2024-12-12 00:27:30|42709.2|42689.2|42711.7|42691.7|42711.7|42691.7|42709.2|42689.2|0
1733963290000|2024-12-12 00:28:10|42709.6|42689.6|42709.2|42689.2|42709.6|42689.6|42709.2|42689.2|0
1733963340000|2024-12-12 00:29:00|42709.6|42689.6|42711.7|42691.7|42711.7|42691.7|42709.6|42689.6|0
1733963370000|2024-12-12 00:29:30|42709.6|42689.6|42711.7|42691.7|42711.7|42691.7|42709.2|42689.2|0
1733963380000|2024-12-12 00:29:40|42709.2|42689.2|42706.7|42686.7|42709.2|42689.2|42706.7|42686.7|1
1733963400000|2024-12-12 00:30:00|42709.2|42689.2|42734.2|42714.2|42734.2|42714.2|42709.2|42689.2|12
1733963410000|2024-12-12 00:30:10|42738.8|42718.8|42736.7|42716.7|42746.7|42726.7|42736.7|42716.7|7
1733963420000|2024-12-12 00:30:20|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42736.7|42716.7|10
1733963430000|2024-12-12 00:30:30|42744.2|42724.2|42754.2|42734.2|42754.2|42734.2|42744.2|42724.2|12
1733963440000|2024-12-12 00:30:40|42759.2|42739.2|42759.2|42739.2|42764.2|42744.2|42754.2|42734.2|9
1733963450000|2024-12-12 00:30:50|42757.1|42737.1|42754.2|42734.2|42759.2|42739.2|42754.2|42734.2|2
1733963460000|2024-12-12 00:31:00|42751.7|42731.7|42736.7|42716.7|42751.7|42731.7|42734.2|42714.2|7
1733963470000|2024-12-12 00:31:10|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|3
1733963480000|2024-12-12 00:31:20|42739.2|42719.2|42742.1|42722.1|42742.1|42722.1|42737.1|42717.1|5
1733963490000|2024-12-12 00:31:30|42742.6|42722.6|42744.2|42724.2|42744.6|42724.6|42742.6|42722.6|0
1733963500000|2024-12-12 00:31:40|42743.8|42723.8|42741.7|42721.7|42743.8|42723.8|42739.2|42719.2|0
1733963510000|2024-12-12 00:31:50|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|0
1733963520000|2024-12-12 00:32:00|42743.8|42723.8|42741.7|42721.7|42743.8|42723.8|42739.2|42719.2|0
1733963540000|2024-12-12 00:32:20|42744.2|42724.2|42746.7|42726.7|42746.7|42726.7|42741.7|42721.7|1
1733963550000|2024-12-12 00:32:30|42749.2|42729.2|42746.7|42726.7|42749.2|42729.2|42746.7|42726.7|0
1733963560000|2024-12-12 00:32:40|42744.2|42724.2|42741.7|42721.7|42744.2|42724.2|42741.7|42721.7|0
1733963580000|2024-12-12 00:33:00|42739.2|42719.2|42741.7|42721.7|42741.7|42721.7|42739.2|42719.2|0
1733963600000|2024-12-12 00:33:20|42744.2|42724.2|42744.2|42724.2|42744.2|42724.2|42741.7|42721.7|2
1733963610000|2024-12-12 00:33:30|42746.3|42726.3|42749.2|42729.2|42751.7|42731.7|42746.3|42726.3|2
1733963620000|2024-12-12 00:33:40|42751.7|42731.7|42746.7|42726.7|42751.7|42731.7|42746.7|42726.7|0
1733963640000|2024-12-12 00:34:00|||||||||4
1733963650000|2024-12-12 00:34:10|42744.7|42724.7|42744.2|42724.2|42744.7|42724.7|42744.2|42724.2|0
1733963660000|2024-12-12 00:34:20|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|1
1733963670000|2024-12-12 00:34:30|42741.7|42721.7|42746.7|42726.7|42746.7|42726.7|42741.7|42721.7|1
1733963680000|2024-12-12 00:34:40|42748.8|42728.8|42749.2|42729.2|42749.2|42729.2|42748.8|42728.8|0
1733963690000|2024-12-12 00:34:50|42746.7|42726.7|42746.7|42726.7|42751.7|42731.7|42746.7|42726.7|0
1733963700000|2024-12-12 00:35:00|42749.2|42729.2|42756.3|42736.3|42756.3|42736.3|42746.7|42726.7|5
1733963710000|2024-12-12 00:35:10|42756.7|42736.7|42757.2|42737.2|42759.2|42739.2|42754.2|42734.2|1
1733963720000|2024-12-12 00:35:20|42756.7|42736.7|42751.7|42731.7|42756.7|42736.7|42751.7|42731.7|3
1733963740000|2024-12-12 00:35:40|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|1
1733963760000|2024-12-12 00:36:00|42748.8|42728.8|42744.2|42724.2|42748.8|42728.8|42744.2|42724.2|1
1733963780000|2024-12-12 00:36:20|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|0
1733963790000|2024-12-12 00:36:30|42744.7|42724.7|42746.7|42726.7|42746.7|42726.7|42744.2|42724.2|0
1733963810000|2024-12-12 00:36:50|42747.2|42727.2|42746.7|42726.7|42747.2|42727.2|42746.7|42726.7|0
1733963820000|2024-12-12 00:37:00|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|42749.2|42729.2|0
1733963840000|2024-12-12 00:37:20|||||||||1
1733963860000|2024-12-12 00:37:40|42751.7|42731.7|42759.2|42739.2|42759.2|42739.2|42751.7|42731.7|2
1733963870000|2024-12-12 00:37:50|42757.2|42737.2|42756.7|42736.7|42757.2|42737.2|42756.7|42736.7|0
1733963880000|2024-12-12 00:38:00|42759.2|42739.2|42759.2|42739.2|42759.2|42739.2|42756.7|42736.7|1
1733963890000|2024-12-12 00:38:10|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|42756.7|42736.7|1
1733963910000|2024-12-12 00:38:30|42754.7|42734.7|42751.7|42731.7|42754.7|42734.7|42751.7|42731.7|2
1733963920000|2024-12-12 00:38:40|42749.2|42729.2|42754.2|42734.2|42754.2|42734.2|42749.2|42729.2|1
1733963930000|2024-12-12 00:38:50|42752.2|42732.2|42751.7|42731.7|42752.2|42732.2|42751.7|42731.7|0
1733963970000|2024-12-12 00:39:30|||||||||1
1733963990000|2024-12-12 00:39:50|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|42746.7|42726.7|4
1733964010000|2024-12-12 00:40:10|42747.2|42727.2|42746.7|42726.7|42747.2|42727.2|42746.7|42726.7|4
1733964030000|2024-12-12 00:40:30|42744.7|42724.7|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1733964040000|2024-12-12 00:40:40|42744.3|42724.3|42749.3|42729.3|42749.3|42729.3|42744.3|42724.3|1
1733964050000|2024-12-12 00:40:50|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42746.8|42726.8|0
1733964070000|2024-12-12 00:41:10|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|0
1733964090000|2024-12-12 00:41:30|42748.8|42728.8|42735.1|42715.1|42748.8|42728.8|42733|42713|12
1733964100000|2024-12-12 00:41:40|42734.7|42714.7|42732.2|42712.2|42734.7|42714.7|42730.1|42710.1|0
1733964110000|2024-12-12 00:41:50|||||||||2
1733964120000|2024-12-12 00:42:00|42737.2|42717.2|42742.2|42722.2|42742.2|42722.2|42737.2|42717.2|3
1733964140000|2024-12-12 00:42:20|42744.7|42724.7|42742.6|42722.6|42744.7|42724.7|42742.6|42722.6|1
1733964150000|2024-12-12 00:42:30|42742.2|42722.2|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|0
1733964160000|2024-12-12 00:42:40|42745.1|42725.1|42742.2|42722.2|42747.2|42727.2|42742.2|42722.2|3
1733964180000|2024-12-12 00:43:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|0
1733964190000|2024-12-12 00:43:10|||||||||3
1733964200000|2024-12-12 00:43:20|||||||||3
1733964210000|2024-12-12 00:43:30|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|1
1733964230000|2024-12-12 00:43:50|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|0
1733964240000|2024-12-12 00:44:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|3
1733964250000|2024-12-12 00:44:10|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|3
1733964270000|2024-12-12 00:44:30|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|1
1733964300000|2024-12-12 00:45:00|42740.1|42720.1|42739.7|42719.7|42740.1|42720.1|42739.7|42719.7|8
1733964330000|2024-12-12 00:45:30|42740.1|42720.1|42742.2|42722.2|42742.2|42722.2|42740.1|42720.1|1
1733964340000|2024-12-12 00:45:40|||||||||1
1733964360000|2024-12-12 00:46:00|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|1
1733964380000|2024-12-12 00:46:20|||||||||1
1733964390000|2024-12-12 00:46:30|42746.8|42726.8|42751.8|42731.8|42751.8|42731.8|42746.8|42726.8|0
1733964400000|2024-12-12 00:46:40|42752.2|42732.2|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|0
1733964420000|2024-12-12 00:47:00|42751.8|42731.8|42749.3|42729.3|42751.8|42731.8|42749.3|42729.3|1
1733964430000|2024-12-12 00:47:10|||||||||2
1733964440000|2024-12-12 00:47:20|42750.1|42730.1|42749.7|42729.7|42750.1|42730.1|42749.7|42729.7|0
1733964450000|2024-12-12 00:47:30|42751.8|42731.8|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|0
1733964460000|2024-12-12 00:47:40|42751.8|42731.8|42747.2|42727.2|42751.8|42731.8|42747.2|42727.2|1
1733964470000|2024-12-12 00:47:50|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|42746.8|42726.8|1
1733964480000|2024-12-12 00:48:00|42747.2|42727.2|42754.3|42734.3|42754.3|42734.3|42747.2|42727.2|2
1733964490000|2024-12-12 00:48:10|42756.3|42736.3|42756.8|42736.8|42759.3|42739.3|42756.3|42736.3|2
1733964520000|2024-12-12 00:48:40|42757.2|42737.2|42761.8|42741.8|42761.8|42741.8|42757.2|42737.2|1
1733964530000|2024-12-12 00:48:50|42762.2|42742.2|42766.8|42746.8|42766.8|42746.8|42762.2|42742.2|0
1733964540000|2024-12-12 00:49:00|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|42768.8|42748.8|1
1733964570000|2024-12-12 00:49:30|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|42771.3|42751.3|3
1733964580000|2024-12-12 00:49:40|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|0
1733964590000|2024-12-12 00:49:50|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|4
1733964600000|2024-12-12 00:50:00|42771.8|42751.8|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|2
1733964610000|2024-12-12 00:50:10|42772.2|42752.2|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|5
1733964620000|2024-12-12 00:50:20|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1733964680000|2024-12-12 00:51:20|||||||||1
1733964700000|2024-12-12 00:51:40|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|42771.4|42751.4|1
1733964710000|2024-12-12 00:51:50|42769.3|42749.3|42771.8|42751.8|42771.8|42751.8|42769.3|42749.3|0
1733964720000|2024-12-12 00:52:00|42773.9|42753.9|42774.3|42754.3|42774.3|42754.3|42773.9|42753.9|1
1733964740000|2024-12-12 00:52:20|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1733964770000|2024-12-12 00:52:50|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|0
1733964780000|2024-12-12 00:53:00|42770.1|42750.1|42774.3|42754.3|42774.3|42754.3|42770.1|42750.1|3
1733964800000|2024-12-12 00:53:20|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1733964810000|2024-12-12 00:53:30|42771.4|42751.4|42769.3|42749.3|42771.4|42751.4|42769.3|42749.3|0
1733964820000|2024-12-12 00:53:40|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|2
1733964840000|2024-12-12 00:54:00|42770.1|42750.1|42769.3|42749.3|42770.1|42750.1|42769.3|42749.3|3
1733964860000|2024-12-12 00:54:20|42769.7|42749.7|42769.7|42749.7|42769.7|42749.7|42769.7|42749.7|0
1733964870000|2024-12-12 00:54:30|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|0
1733964890000|2024-12-12 00:54:50|||||||||2
1733964900000|2024-12-12 00:55:00|||||||||4
1733964910000|2024-12-12 00:55:10|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|42771.8|42751.8|1
1733964920000|2024-12-12 00:55:20|42773.9|42753.9|42774.3|42754.3|42774.3|42754.3|42773.9|42753.9|0
1733964930000|2024-12-12 00:55:30|42771.8|42751.8|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|0
1733964940000|2024-12-12 00:55:40|42773.9|42753.9|42771.8|42751.8|42774.3|42754.3|42771.8|42751.8|1
1733964960000|2024-12-12 00:56:00|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|42769.3|42749.3|2
1733964970000|2024-12-12 00:56:10|42769.7|42749.7|42774.3|42754.3|42774.3|42754.3|42769.7|42749.7|4
1733964980000|2024-12-12 00:56:20|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|42776.8|42756.8|1
1733965000000|2024-12-12 00:56:40|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1733965010000|2024-12-12 00:56:50|42781.8|42761.8|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|0
1733965020000|2024-12-12 00:57:00|42781.4|42761.4|42779.3|42759.3|42781.8|42761.8|42779.3|42759.3|4
1733965030000|2024-12-12 00:57:10|42780.1|42760.1|42784.3|42764.3|42784.3|42764.3|42780.1|42760.1|7
1733965040000|2024-12-12 00:57:20|42786.8|42766.8|42781.8|42761.8|42786.8|42766.8|42781.8|42761.8|1
1733965050000|2024-12-12 00:57:30|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|42779.3|42759.3|0
1733965070000|2024-12-12 00:57:50|42781.4|42761.4|42784.3|42764.3|42784.3|42764.3|42781.4|42761.4|2
1733965080000|2024-12-12 00:58:00|42783.9|42763.9|42781.8|42761.8|42783.9|42763.9|42781.8|42761.8|2
1733965110000|2024-12-12 00:58:30|42781.4|42761.4|42776.8|42756.8|42781.4|42761.4|42776.8|42756.8|1
1733965120000|2024-12-12 00:58:40|42774.7|42754.7|42773.9|42753.9|42774.7|42754.7|42773.9|42753.9|0
1733965130000|2024-12-12 00:58:50|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|0
1733965140000|2024-12-12 00:59:00|42773.9|42753.9|42774.3|42754.3|42774.3|42754.3|42771.8|42751.8|3
1733965150000|2024-12-12 00:59:10|42776.4|42756.4|42779.3|42759.3|42779.3|42759.3|42776.4|42756.4|1
1733965170000|2024-12-12 00:59:30|42781.8|42761.8|42781.8|42761.8|42783.9|42763.9|42781.8|42761.8|2
1733965180000|2024-12-12 00:59:40|42779.3|42759.3|42781.8|42761.8|42781.8|42761.8|42779.3|42759.3|1
1733965190000|2024-12-12 00:59:50|42779.7|42759.7|42779.7|42759.7|42779.7|42759.7|42776.4|42756.4|4
1733965200000|2024-12-12 01:00:00|42781.8|42761.8|42774.7|42754.7|42791.8|42771.8|42769.7|42749.7|52
1733965210000|2024-12-12 01:00:10|42776.8|42756.8|42777.2|42757.2|42777.2|42757.2|42776.8|42756.8|8
1733965220000|2024-12-12 01:00:20|42779.7|42759.7|42774.3|42754.3|42779.7|42759.7|42774.3|42754.3|4
1733965230000|2024-12-12 01:00:30|42772.2|42752.2|42767.2|42747.2|42774.3|42754.3|42767.2|42747.2|13
1733965240000|2024-12-12 01:00:40|42766.8|42746.8|42759.3|42739.3|42767.2|42747.2|42759.3|42739.3|15
1733965250000|2024-12-12 01:00:50|42761.8|42741.8|42759.3|42739.3|42761.8|42741.8|42757.6|42737.6|12
1733965260000|2024-12-12 01:01:00|42757.2|42737.2|42761.8|42741.8|42761.8|42741.8|42751.8|42731.8|10
1733965270000|2024-12-12 01:01:10|42759.3|42739.3|42761.8|42741.8|42764.3|42744.3|42759.3|42739.3|1
1733965280000|2024-12-12 01:01:20|42764.3|42744.3|42766.8|42746.8|42766.8|42746.8|42761.8|42741.8|1
1733965290000|2024-12-12 01:01:30|42768.9|42748.9|42766.8|42746.8|42769.3|42749.3|42761.8|42741.8|3
1733965300000|2024-12-12 01:01:40|42766.4|42746.4|42766.8|42746.8|42766.8|42746.8|42764.3|42744.3|1
1733965310000|2024-12-12 01:01:50|42764.3|42744.3|42769.3|42749.3|42769.3|42749.3|42764.3|42744.3|2
1733965320000|2024-12-12 01:02:00|||||||||1
1733965330000|2024-12-12 01:02:10|||||||||3
1733965340000|2024-12-12 01:02:20|42771.8|42751.8|42769.3|42749.3|42771.8|42751.8|42769.3|42749.3|10
1733965350000|2024-12-12 01:02:30|42766.8|42746.8|42764.3|42744.3|42766.8|42746.8|42764.3|42744.3|1
1733965360000|2024-12-12 01:02:40|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|42762.2|42742.2|0
1733965370000|2024-12-12 01:02:50|42761.8|42741.8|42761.8|42741.8|42764.3|42744.3|42761.8|42741.8|1
1733965380000|2024-12-12 01:03:00|42764.3|42744.3|42764.3|42744.3|42766.8|42746.8|42761.8|42741.8|2
1733965390000|2024-12-12 01:03:10|42762.2|42742.2|42759.3|42739.3|42764.3|42744.3|42759.3|42739.3|10
1733965400000|2024-12-12 01:03:20|42761.8|42741.8|42761.8|42741.8|42761.8|42741.8|42756.8|42736.8|3
1733965410000|2024-12-12 01:03:30|42759.3|42739.3|42761.8|42741.8|42761.8|42741.8|42759.3|42739.3|2
1733965420000|2024-12-12 01:03:40|42764.3|42744.3|42761.8|42741.8|42764.3|42744.3|42759.3|42739.3|0
1733965430000|2024-12-12 01:03:50|42759.7|42739.7|42754.3|42734.3|42759.7|42739.7|42751.8|42731.8|13
1733965440000|2024-12-12 01:04:00|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|42749.3|42729.3|3
1733965450000|2024-12-12 01:04:10|42749.7|42729.7|42752.2|42732.2|42754.7|42734.7|42749.7|42729.7|1
1733965460000|2024-12-12 01:04:20|42754.3|42734.3|42757.2|42737.2|42759.3|42739.3|42752.2|42732.2|5
1733965470000|2024-12-12 01:04:30|42756.8|42736.8|42751.8|42731.8|42756.8|42736.8|42751.8|42731.8|0
1733965480000|2024-12-12 01:04:40|42749.3|42729.3|42751.8|42731.8|42751.8|42731.8|42749.3|42729.3|1
1733965490000|2024-12-12 01:04:50|42751.4|42731.4|42751.8|42731.8|42754.3|42734.3|42749.3|42729.3|2
1733965500000|2024-12-12 01:05:00|42754.3|42734.3|42749.3|42729.3|42754.3|42734.3|42749.3|42729.3|9
1733965510000|2024-12-12 01:05:10|42747.2|42727.2|42742.2|42722.2|42749.3|42729.3|42742.2|42722.2|6
1733965520000|2024-12-12 01:05:20|42744.7|42724.7|42749.7|42729.7|42749.7|42729.7|42744.7|42724.7|2
1733965530000|2024-12-12 01:05:30|42749.3|42729.3|42746.8|42726.8|42749.3|42729.3|42746.8|42726.8|1
1733965540000|2024-12-12 01:05:40|42742.2|42722.2|42746.8|42726.8|42746.8|42726.8|42742.2|42722.2|1
1733965550000|2024-12-12 01:05:50|42747.2|42727.2|42744.7|42724.7|42747.2|42727.2|42744.7|42724.7|1
1733965560000|2024-12-12 01:06:00|42745.1|42725.1|42746.8|42726.8|42747.2|42727.2|42745.1|42725.1|1
1733965570000|2024-12-12 01:06:10|42747.2|42727.2|42744.3|42724.3|42747.2|42727.2|42744.3|42724.3|1
1733965580000|2024-12-12 01:06:20|42742.2|42722.2|42741.8|42721.8|42742.2|42722.2|42741.8|42721.8|0
1733965590000|2024-12-12 01:06:30|42739.3|42719.3|42734.3|42714.3|42739.3|42719.3|42732.2|42712.2|3
1733965600000|2024-12-12 01:06:40|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|0
1733965610000|2024-12-12 01:06:50|42732.6|42712.6|42734.7|42714.7|42734.7|42714.7|42732.2|42712.2|0
1733965620000|2024-12-12 01:07:00|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|42736.8|42716.8|2
1733965630000|2024-12-12 01:07:10|42739.7|42719.7|42734.7|42714.7|42739.7|42719.7|42734.7|42714.7|2
1733965650000|2024-12-12 01:07:30|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42737.2|42717.2|2
1733965660000|2024-12-12 01:07:40|42741.8|42721.8|42744.3|42724.3|42744.3|42724.3|42741.8|42721.8|1
1733965670000|2024-12-12 01:07:50|42742.2|42722.2|42741.8|42721.8|42742.2|42722.2|42740.1|42720.1|0
1733965680000|2024-12-12 01:08:00|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|3
1733965690000|2024-12-12 01:08:10|42741.8|42721.8|42744.7|42724.7|42744.7|42724.7|42739.7|42719.7|1
1733965700000|2024-12-12 01:08:20|42747.2|42727.2|42742.2|42722.2|42747.2|42727.2|42742.2|42722.2|10
1733965720000|2024-12-12 01:08:40|42740.1|42720.1|42734.7|42714.7|42740.1|42720.1|42734.7|42714.7|3
1733965730000|2024-12-12 01:08:50|42736.8|42716.8|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|0
1733965740000|2024-12-12 01:09:00|42737.2|42717.2|42724.7|42704.7|42737.2|42717.2|42724.7|42704.7|4
1733965770000|2024-12-12 01:09:30|42727.2|42707.2|42737.2|42717.2|42737.2|42717.2|42727.2|42707.2|7
1733965780000|2024-12-12 01:09:40|42739.3|42719.3|42744.7|42724.7|42744.7|42724.7|42737.2|42717.2|2
1733965790000|2024-12-12 01:09:50|42742.6|42722.6|42742.2|42722.2|42744.7|42724.7|42740.1|42720.1|1
1733965800000|2024-12-12 01:10:00|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|1
1733965810000|2024-12-12 01:10:10|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|42741.8|42721.8|4
1733965820000|2024-12-12 01:10:20|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|2
1733965830000|2024-12-12 01:10:30|42735.1|42715.1|42734.7|42714.7|42735.1|42715.1|42732.2|42712.2|3
1733965840000|2024-12-12 01:10:40|42732.2|42712.2|42734.7|42714.7|42737.2|42717.2|42732.2|42712.2|0
1733965850000|2024-12-12 01:10:50|42735.1|42715.1|42732.2|42712.2|42737.2|42717.2|42732.2|42712.2|0
1733965860000|2024-12-12 01:11:00|42734.3|42714.3|42732.2|42712.2|42737.2|42717.2|42732.2|42712.2|2
1733965870000|2024-12-12 01:11:10|42734.3|42714.3|42729.7|42709.7|42734.3|42714.3|42729.7|42709.7|3
1733965880000|2024-12-12 01:11:20|42731.8|42711.8|42732.2|42712.2|42734.7|42714.7|42730.1|42710.1|2
1733965890000|2024-12-12 01:11:30|42734.7|42714.7|42739.7|42719.7|42739.7|42719.7|42734.7|42714.7|3
1733965900000|2024-12-12 01:11:40|||||||||1
1733965910000|2024-12-12 01:11:50|42742.2|42722.2|42742.2|42722.2|42744.3|42724.3|42740.1|42720.1|1
1733965920000|2024-12-12 01:12:00|42744.3|42724.3|42749.7|42729.7|42749.7|42729.7|42744.3|42724.3|6
1733965930000|2024-12-12 01:12:10|||||||||1
1733965940000|2024-12-12 01:12:20|||||||||3
1733965950000|2024-12-12 01:12:30|||||||||1
1733965960000|2024-12-12 01:12:40|42747.2|42727.2|42742.2|42722.2|42747.2|42727.2|42742.2|42722.2|0
1733965970000|2024-12-12 01:12:50|42744.7|42724.7|42742.2|42722.2|42744.7|42724.7|42742.2|42722.2|1
1733965980000|2024-12-12 01:13:00|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|0
1733965990000|2024-12-12 01:13:10|42740.1|42720.1|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|0
1733966000000|2024-12-12 01:13:20|42740.1|42720.1|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|0
1733966010000|2024-12-12 01:13:30|42742.2|42722.2|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|0
1733966020000|2024-12-12 01:13:40|42741.8|42721.8|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|0
1733966030000|2024-12-12 01:13:50|42744.7|42724.7|42742.2|42722.2|42744.7|42724.7|42742.2|42722.2|2
1733966040000|2024-12-12 01:14:00|42744.3|42724.3|42747.2|42727.2|42747.2|42727.2|42744.3|42724.3|0
1733966050000|2024-12-12 01:14:10|42746.8|42726.8|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1733966060000|2024-12-12 01:14:20|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|0
1733966070000|2024-12-12 01:14:30|42746.8|42726.8|42744.7|42724.7|42746.8|42726.8|42744.7|42724.7|1
1733966080000|2024-12-12 01:14:40|42746.8|42726.8|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1733966090000|2024-12-12 01:14:50|42746.8|42726.8|42747.2|42727.2|42752.2|42732.2|42744.7|42724.7|3
1733966100000|2024-12-12 01:15:00|42745.2|42725.2|42737.2|42717.2|42745.2|42725.2|42734.7|42714.7|3
1733966110000|2024-12-12 01:15:10|42734.7|42714.7|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|2
1733966120000|2024-12-12 01:15:20|42739.3|42719.3|42739.7|42719.7|42739.7|42719.7|42734.7|42714.7|6
1733966130000|2024-12-12 01:15:30|42741.8|42721.8|42742.2|42722.2|42744.7|42724.7|42739.7|42719.7|3
1733966140000|2024-12-12 01:15:40|42739.7|42719.7|42737.7|42717.7|42742.2|42722.2|42737.7|42717.7|1
1733966150000|2024-12-12 01:15:50|42739.7|42719.7|42742.2|42722.2|42742.2|42722.2|42737.2|42717.2|1
1733966160000|2024-12-12 01:16:00|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|0
1733966170000|2024-12-12 01:16:10|42742.2|42722.2|42742.2|42722.2|42742.2|42722.2|42739.7|42719.7|4
1733966180000|2024-12-12 01:16:20|42742.7|42722.7|42744.7|42724.7|42744.7|42724.7|42742.7|42722.7|6
1733966190000|2024-12-12 01:16:30|42746.8|42726.8|42742.2|42722.2|42747.2|42727.2|42742.2|42722.2|2
1733966200000|2024-12-12 01:16:40|42742.7|42722.7|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|1
1733966210000|2024-12-12 01:16:50|42746.8|42726.8|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|0
1733966220000|2024-12-12 01:17:00|42749.7|42729.7|42754.7|42734.7|42754.7|42734.7|42749.7|42729.7|3
1733966230000|2024-12-12 01:17:10|42752.2|42732.2|42752.2|42732.2|42754.7|42734.7|42749.7|42729.7|3
1733966240000|2024-12-12 01:17:20|42749.7|42729.7|42739.7|42719.7|42749.7|42729.7|42739.7|42719.7|0
1733966250000|2024-12-12 01:17:30|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|1
1733966260000|2024-12-12 01:17:40|42736.8|42716.8|42737.2|42717.2|42739.7|42719.7|42732.7|42712.7|9
1733966270000|2024-12-12 01:17:50|42735.2|42715.2|42737.2|42717.2|42737.2|42717.2|42735.2|42715.2|0
1733966280000|2024-12-12 01:18:00|42734.7|42714.7|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|4
1733966290000|2024-12-12 01:18:10|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42734.7|42714.7|2
1733966300000|2024-12-12 01:18:20|42739.7|42719.7|42739.7|42719.7|42739.7|42719.7|42737.2|42717.2|1
1733966310000|2024-12-12 01:18:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|2
1733966320000|2024-12-12 01:18:40|42747.2|42727.2|42754.7|42734.7|42754.7|42734.7|42747.2|42727.2|2
1733966330000|2024-12-12 01:18:50|42757.2|42737.2|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|1
1733966340000|2024-12-12 01:19:00|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|1
1733966350000|2024-12-12 01:19:10|42754.3|42734.3|42751.8|42731.8|42754.7|42734.7|42749.7|42729.7|1
1733966360000|2024-12-12 01:19:20|42752.2|42732.2|42751.8|42731.8|42752.2|42732.2|42749.7|42729.7|0
1733966370000|2024-12-12 01:19:30|42752.2|42732.2|42754.7|42734.7|42754.7|42734.7|42752.2|42732.2|0
1733966380000|2024-12-12 01:19:40|42752.2|42732.2|42749.7|42729.7|42752.2|42732.2|42749.7|42729.7|0
1733966390000|2024-12-12 01:19:50|42751.8|42731.8|42752.2|42732.2|42752.2|42732.2|42749.7|42729.7|1
1733966400000|2024-12-12 01:20:00|42754.7|42734.7|42764.3|42744.3|42766.4|42746.4|42754.7|42734.7|6
1733966410000|2024-12-12 01:20:10|42764.7|42744.7|42766.8|42746.8|42766.8|42746.8|42764.3|42744.3|0
1733966420000|2024-12-12 01:20:20|42767.2|42747.2|42769.7|42749.7|42769.7|42749.7|42767.2|42747.2|1
1733966430000|2024-12-12 01:20:30|42771.8|42751.8|42769.7|42749.7|42771.8|42751.8|42767.2|42747.2|1
1733966440000|2024-12-12 01:20:40|42767.2|42747.2|42769.7|42749.7|42772.2|42752.2|42767.2|42747.2|1
1733966450000|2024-12-12 01:20:50|42771.8|42751.8|42769.7|42749.7|42772.2|42752.2|42769.7|42749.7|1
1733966470000|2024-12-12 01:21:10|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|42767.2|42747.2|1
1733966480000|2024-12-12 01:21:20|42767.7|42747.7|42764.7|42744.7|42769.7|42749.7|42764.7|42744.7|1
1733966490000|2024-12-12 01:21:30|42767.2|42747.2|42759.7|42739.7|42767.2|42747.2|42759.7|42739.7|3
1733966500000|2024-12-12 01:21:40|42757.7|42737.7|42757.2|42737.2|42757.7|42737.7|42757.2|42737.2|0
1733966510000|2024-12-12 01:21:50|42759.7|42739.7|42759.7|42739.7|42762.2|42742.2|42759.7|42739.7|0
1733966520000|2024-12-12 01:22:00|42760.2|42740.2|42759.7|42739.7|42762.2|42742.2|42759.7|42739.7|6
1733966530000|2024-12-12 01:22:10|42762.2|42742.2|42769.7|42749.7|42769.7|42749.7|42759.7|42739.7|0
1733966540000|2024-12-12 01:22:20|42772.2|42752.2|42774.7|42754.7|42774.7|42754.7|42770.2|42750.2|3
1733966560000|2024-12-12 01:22:40|||||||||2
1733966570000|2024-12-12 01:22:50|42776.8|42756.8|42779.7|42759.7|42779.7|42759.7|42774.7|42754.7|2
1733966580000|2024-12-12 01:23:00|42779.8|42759.8|42782.3|42762.3|42786.8|42766.8|42779.8|42759.8|3
1733966590000|2024-12-12 01:23:10|42782.7|42762.7|42777.3|42757.3|42784.8|42764.8|42777.3|42757.3|0
1733966600000|2024-12-12 01:23:20|42774.8|42754.8|42781.8|42761.8|42782.3|42762.3|42774.8|42754.8|1
1733966610000|2024-12-12 01:23:30|42782.3|42762.3|42779.8|42759.8|42782.3|42762.3|42779.8|42759.8|0
1733966620000|2024-12-12 01:23:40|42781.8|42761.8|42782.3|42762.3|42782.3|42762.3|42780.2|42760.2|0
1733966630000|2024-12-12 01:23:50|42779.8|42759.8|42782.3|42762.3|42784.8|42764.8|42779.8|42759.8|0
1733966640000|2024-12-12 01:24:00|42784.8|42764.8|42787.3|42767.3|42787.3|42767.3|42784.8|42764.8|2
1733966650000|2024-12-12 01:24:10|42789.8|42769.8|42789.8|42769.8|42791.8|42771.8|42787.3|42767.3|2
1733966660000|2024-12-12 01:24:20|42791.8|42771.8|42789.3|42769.3|42792.3|42772.3|42787.3|42767.3|5
1733966670000|2024-12-12 01:24:30|42788.9|42768.9|42786.8|42766.8|42788.9|42768.9|42786.8|42766.8|0
1733966680000|2024-12-12 01:24:40|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|42789.3|42769.3|1
1733966690000|2024-12-12 01:24:50|42789.8|42769.8|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|4
1733966700000|2024-12-12 01:25:00|42791.8|42771.8|42799.3|42779.3|42799.3|42779.3|42791.8|42771.8|22
1733966710000|2024-12-12 01:25:10|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|5
1733966720000|2024-12-12 01:25:20|42802.3|42782.3|42799.8|42779.8|42802.3|42782.3|42799.8|42779.8|4
1733966730000|2024-12-12 01:25:30|42797.3|42777.3|42792.3|42772.3|42797.3|42777.3|42792.3|42772.3|21
1733966740000|2024-12-12 01:25:40|42794.3|42774.3|42794.8|42774.8|42794.8|42774.8|42794.3|42774.3|6
1733966750000|2024-12-12 01:25:50|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42789.8|42769.8|1
1733966760000|2024-12-12 01:26:00|42794.8|42774.8|42797.3|42777.3|42799.8|42779.8|42794.8|42774.8|2
1733966770000|2024-12-12 01:26:10|42799.8|42779.8|42802.3|42782.3|42802.3|42782.3|42799.8|42779.8|0
1733966780000|2024-12-12 01:26:20|42799.8|42779.8|42797.3|42777.3|42801.8|42781.8|42797.3|42777.3|3
1733966790000|2024-12-12 01:26:30|42794.8|42774.8|42789.8|42769.8|42794.8|42774.8|42789.8|42769.8|0
1733966800000|2024-12-12 01:26:40|42787.7|42767.7|42787.3|42767.3|42789.8|42769.8|42787.3|42767.3|1
1733966810000|2024-12-12 01:26:50|42789.3|42769.3|42792.3|42772.3|42794.8|42774.8|42787.3|42767.3|2
1733966820000|2024-12-12 01:27:00|42790.2|42770.2|42787.3|42767.3|42790.2|42770.2|42787.3|42767.3|0
1733966830000|2024-12-12 01:27:10|42785.2|42765.2|42784.8|42764.8|42785.2|42765.2|42784.8|42764.8|1
1733966840000|2024-12-12 01:27:20|42785.2|42765.2|42779.8|42759.8|42787.3|42767.3|42779.8|42759.8|4
1733966850000|2024-12-12 01:27:30|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|1
1733966860000|2024-12-12 01:27:40|42779.8|42759.8|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|1
1733966870000|2024-12-12 01:27:50|42781.8|42761.8|42779.8|42759.8|42782.3|42762.3|42779.8|42759.8|9
1733966880000|2024-12-12 01:28:00|42781.8|42761.8|42777.3|42757.3|42782.3|42762.3|42777.3|42757.3|1
1733966890000|2024-12-12 01:28:10|42779.3|42759.3|42777.3|42757.3|42779.8|42759.8|42774.8|42754.8|0
1733966900000|2024-12-12 01:28:20|42775.2|42755.2|42777.3|42757.3|42779.8|42759.8|42775.2|42755.2|2
1733966910000|2024-12-12 01:28:30|42774.8|42754.8|42777.3|42757.3|42777.3|42757.3|42774.8|42754.8|5
1733966920000|2024-12-12 01:28:40|42774.8|42754.8|42772.3|42752.3|42774.8|42754.8|42772.3|42752.3|0
1733966930000|2024-12-12 01:28:50|42770.2|42750.2|42772.3|42752.3|42774.8|42754.8|42770.2|42750.2|0
1733966940000|2024-12-12 01:29:00|42774.8|42754.8|42772.3|42752.3|42774.8|42754.8|42772.3|42752.3|0
1733966950000|2024-12-12 01:29:10|42769.8|42749.8|42772.3|42752.3|42774.8|42754.8|42769.8|42749.8|0
1733966960000|2024-12-12 01:29:20|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|11
1733966970000|2024-12-12 01:29:30|42767.3|42747.3|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|0
1733966980000|2024-12-12 01:29:40|42767.3|42747.3|42764.8|42744.8|42767.3|42747.3|42764.8|42744.8|0
1733966990000|2024-12-12 01:29:50|42767.3|42747.3|42769.8|42749.8|42770.2|42750.2|42767.3|42747.3|4
1733967000000|2024-12-12 01:30:00|42772.3|42752.3|42772.3|42752.3|42777.3|42757.3|42769.8|42749.8|4
1733967010000|2024-12-12 01:30:10|42774.8|42754.8|42777.3|42757.3|42777.3|42757.3|42774.8|42754.8|7
1733967020000|2024-12-12 01:30:20|42774.8|42754.8|42767.3|42747.3|42774.8|42754.8|42764.8|42744.8|4
1733967030000|2024-12-12 01:30:30|42764.8|42744.8|42762.3|42742.3|42764.8|42744.8|42762.3|42742.3|0
1733967040000|2024-12-12 01:30:40|42764.8|42744.8|42752.3|42732.3|42764.8|42744.8|42751.8|42731.8|8
1733967050000|2024-12-12 01:30:50|42752.7|42732.7|42749.8|42729.8|42754.8|42734.8|42749.8|42729.8|0
1733967060000|2024-12-12 01:31:00|42742.7|42722.7|42739.8|42719.8|42742.7|42722.7|42737.3|42717.3|15
1733967070000|2024-12-12 01:31:10|42737.7|42717.7|42740.2|42720.2|42740.2|42720.2|42737.3|42717.3|4
1733967080000|2024-12-12 01:31:20|42742.3|42722.3|42747.3|42727.3|42747.3|42727.3|42742.3|42722.3|0
1733967090000|2024-12-12 01:31:30|42749.8|42729.8|42754.8|42734.8|42754.8|42734.8|42749.8|42729.8|3
1733967100000|2024-12-12 01:31:40|42755.2|42735.2|42762.3|42742.3|42762.3|42742.3|42755.2|42735.2|3
1733967110000|2024-12-12 01:31:50|42760.2|42740.2|42757.3|42737.3|42760.2|42740.2|42757.3|42737.3|1
1733967120000|2024-12-12 01:32:00|42759.3|42739.3|42759.8|42739.8|42759.8|42739.8|42752.3|42732.3|1
1733967130000|2024-12-12 01:32:10|42757.7|42737.7|42759.8|42739.8|42762.3|42742.3|42757.3|42737.3|0
1733967140000|2024-12-12 01:32:20|42762.3|42742.3|42764.4|42744.4|42764.8|42744.8|42762.3|42742.3|2
1733967150000|2024-12-12 01:32:30|42764.8|42744.8|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|1
1733967160000|2024-12-12 01:32:40|42757.7|42737.7|42757.3|42737.3|42759.8|42739.8|42754.8|42734.8|3
1733967170000|2024-12-12 01:32:50|42755.2|42735.2|42754.8|42734.8|42757.3|42737.3|42754.8|42734.8|8
1733967180000|2024-12-12 01:33:00|42756.9|42736.9|42759.8|42739.8|42759.8|42739.8|42756.9|42736.9|3
1733967190000|2024-12-12 01:33:10|42759.4|42739.4|42762.3|42742.3|42762.3|42742.3|42759.4|42739.4|1
1733967200000|2024-12-12 01:33:20|42760.2|42740.2|42762.3|42742.3|42764.8|42744.8|42759.8|42739.8|1
1733967210000|2024-12-12 01:33:30|42759.8|42739.8|42759.8|42739.8|42764.8|42744.8|42759.8|42739.8|2
1733967220000|2024-12-12 01:33:40|42761.9|42741.9|42762.3|42742.3|42764.8|42744.8|42759.8|42739.8|0
1733967230000|2024-12-12 01:33:50|42764.8|42744.8|42764.8|42744.8|42767.3|42747.3|42764.8|42744.8|1
1733967240000|2024-12-12 01:34:00|42766.9|42746.9|42767.3|42747.3|42769.8|42749.8|42766.9|42746.9|1
1733967250000|2024-12-12 01:34:10|42769.8|42749.8|42769.8|42749.8|42769.8|42749.8|42767.3|42747.3|9
1733967260000|2024-12-12 01:34:20|42767.3|42747.3|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|0
1733967270000|2024-12-12 01:34:30|42765.2|42745.2|42767.3|42747.3|42769.8|42749.8|42762.3|42742.3|1
1733967280000|2024-12-12 01:34:40|42764.8|42744.8|42769.8|42749.8|42769.8|42749.8|42764.8|42744.8|1
1733967290000|2024-12-12 01:34:50|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|42772.3|42752.3|8
1733967300000|2024-12-12 01:35:00|42774.8|42754.8|42782.3|42762.3|42782.3|42762.3|42774.8|42754.8|4
1733967310000|2024-12-12 01:35:10|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|42784.4|42764.4|1
1733967320000|2024-12-12 01:35:20|42782.3|42762.3|42784.8|42764.8|42787.3|42767.3|42782.3|42762.3|0
1733967330000|2024-12-12 01:35:30|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|0
1733967340000|2024-12-12 01:35:40|42780.2|42760.2|42777.3|42757.3|42780.2|42760.2|42777.3|42757.3|0
1733967350000|2024-12-12 01:35:50|42779.8|42759.8|42771.9|42751.9|42779.8|42759.8|42771.9|42751.9|1
1733967360000|2024-12-12 01:36:00|42774.4|42754.4|42772.7|42752.7|42774.8|42754.8|42769.8|42749.8|2
1733967370000|2024-12-12 01:36:10|42772.3|42752.3|42774.8|42754.8|42774.8|42754.8|42772.3|42752.3|0
1733967380000|2024-12-12 01:36:20|42776.9|42756.9|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|0
1733967390000|2024-12-12 01:36:30|42782.3|42762.3|42779.8|42759.8|42782.3|42762.3|42779.8|42759.8|3
1733967400000|2024-12-12 01:36:40|42779.4|42759.4|42776.9|42756.9|42779.4|42759.4|42774.8|42754.8|1
1733967410000|2024-12-12 01:36:50|42777.3|42757.3|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|4
1733967420000|2024-12-12 01:37:00|42781.9|42761.9|42782.3|42762.3|42782.3|42762.3|42777.3|42757.3|4
1733967430000|2024-12-12 01:37:10|42784.8|42764.8|42774.8|42754.8|42784.8|42764.8|42774.8|42754.8|2
1733967440000|2024-12-12 01:37:20|42777.3|42757.3|42777.3|42757.3|42779.8|42759.8|42774.8|42754.8|0
1733967450000|2024-12-12 01:37:30|42779.4|42759.4|42777.7|42757.7|42779.8|42759.8|42777.3|42757.3|0
1733967460000|2024-12-12 01:37:40|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|42779.8|42759.8|2
1733967470000|2024-12-12 01:37:50|42781.9|42761.9|42779.8|42759.8|42781.9|42761.9|42779.8|42759.8|0
1733967480000|2024-12-12 01:38:00|42782.3|42762.3|42787.3|42767.3|42787.3|42767.3|42782.3|42762.3|1
1733967490000|2024-12-12 01:38:10|42789.8|42769.8|42789.4|42769.4|42789.8|42769.8|42784.8|42764.8|1
1733967500000|2024-12-12 01:38:20|42787.3|42767.3|42787.3|42767.3|42789.8|42769.8|42784.8|42764.8|1
1733967510000|2024-12-12 01:38:30|42789.8|42769.8|42782.3|42762.3|42789.8|42769.8|42782.3|42762.3|0
1733967520000|2024-12-12 01:38:40|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|1
1733967530000|2024-12-12 01:38:50|42785.2|42765.2|42789.4|42769.4|42789.8|42769.8|42785.2|42765.2|3
1733967540000|2024-12-12 01:39:00|42789.8|42769.8|42804.8|42784.8|42804.8|42784.8|42789.8|42769.8|4
1733967550000|2024-12-12 01:39:10|42802.7|42782.7|42802.7|42782.7|42804.8|42784.8|42802.3|42782.3|5
1733967560000|2024-12-12 01:39:20|42804.4|42784.4|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|1
1733967570000|2024-12-12 01:39:30|42799.8|42779.8|42801.9|42781.9|42802.3|42782.3|42799.8|42779.8|0
1733967580000|2024-12-12 01:39:40|42799.8|42779.8|42792.3|42772.3|42799.8|42779.8|42792.3|42772.3|2
1733967590000|2024-12-12 01:39:50|42794.8|42774.8|42792.7|42772.7|42794.8|42774.8|42789.8|42769.8|0
1733967600000|2024-12-12 01:40:00|42792.3|42772.3|42792.3|42772.3|42794.8|42774.8|42792.3|42772.3|2
1733967610000|2024-12-12 01:40:10|42789.8|42769.8|42794.8|42774.8|42794.8|42774.8|42789.8|42769.8|1
1733967620000|2024-12-12 01:40:20|42797.3|42777.3|42792.3|42772.3|42797.3|42777.3|42792.3|42772.3|1
1733967630000|2024-12-12 01:40:30|42791.9|42771.9|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|2
1733967640000|2024-12-12 01:40:40|42792.3|42772.3|42787.3|42767.3|42792.3|42772.3|42787.3|42767.3|0
1733967650000|2024-12-12 01:40:50|42785.2|42765.2|42782.7|42762.7|42785.2|42765.2|42782.3|42762.3|1
1733967660000|2024-12-12 01:41:00|42782.3|42762.3|42782.3|42762.3|42782.3|42762.3|42779.8|42759.8|0
1733967670000|2024-12-12 01:41:10|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|0
1733967690000|2024-12-12 01:41:30|42782.7|42762.7|42779.8|42759.8|42784.8|42764.8|42779.8|42759.8|3
1733967700000|2024-12-12 01:41:40|42777.7|42757.7|42774.8|42754.8|42779.8|42759.8|42772.3|42752.3|1
1733967710000|2024-12-12 01:41:50|42777.3|42757.3|42779.8|42759.8|42779.8|42759.8|42777.3|42757.3|0
1733967720000|2024-12-12 01:42:00|42782.3|42762.3|42787.3|42767.3|42787.3|42767.3|42782.3|42762.3|0
1733967730000|2024-12-12 01:42:10|42789.8|42769.8|42794.8|42774.8|42794.8|42774.8|42789.8|42769.8|3
1733967740000|2024-12-12 01:42:20|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|1
1733967750000|2024-12-12 01:42:30|||||||||3
1733967760000|2024-12-12 01:42:40|42797.7|42777.7|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|1
1733967770000|2024-12-12 01:42:50|42795.2|42775.2|42804.4|42784.4|42804.4|42784.4|42794.8|42774.8|3
1733967780000|2024-12-12 01:43:00|42804.8|42784.8|42810.2|42790.2|42812.3|42792.3|42804.8|42784.8|6
1733967790000|2024-12-12 01:43:10|42812.3|42792.3|42809.8|42789.8|42814.8|42794.8|42809.8|42789.8|3
1733967800000|2024-12-12 01:43:20|42811.9|42791.9|42807.3|42787.3|42812.3|42792.3|42807.3|42787.3|0
1733967810000|2024-12-12 01:43:30|42805.2|42785.2|42804.8|42784.8|42805.2|42785.2|42804.8|42784.8|1
1733967820000|2024-12-12 01:43:40|42802.3|42782.3|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|1
1733967840000|2024-12-12 01:44:00|42804.8|42784.8|42802.3|42782.3|42804.8|42784.8|42801.9|42781.9|0
1733967850000|2024-12-12 01:44:10|42804.4|42784.4|42812.3|42792.3|42812.3|42792.3|42804.4|42784.4|8
1733967860000|2024-12-12 01:44:20|42810.2|42790.2|42809.8|42789.8|42812.3|42792.3|42809.8|42789.8|0
1733967870000|2024-12-12 01:44:30|42807.7|42787.7|42807.3|42787.3|42812.3|42792.3|42807.3|42787.3|0
1733967880000|2024-12-12 01:44:40|42809.4|42789.4|42809.8|42789.8|42809.8|42789.8|42807.3|42787.3|2
1733967890000|2024-12-12 01:44:50|42807.7|42787.7|42812.3|42792.3|42812.3|42792.3|42807.3|42787.3|0
1733967900000|2024-12-12 01:45:00|42810.2|42790.2|42802.3|42782.3|42810.2|42790.2|42802.3|42782.3|8
1733967910000|2024-12-12 01:45:10|42800.2|42780.2|42797.3|42777.3|42802.3|42782.3|42797.3|42777.3|0
1733967920000|2024-12-12 01:45:20|42794.8|42774.8|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|1
1733967930000|2024-12-12 01:45:30|42792.7|42772.7|42792.3|42772.3|42797.3|42777.3|42792.3|42772.3|0
1733967940000|2024-12-12 01:45:40|42790.2|42770.2|42797.3|42777.3|42797.3|42777.3|42789.8|42769.8|2
1733967950000|2024-12-12 01:45:50|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1733967960000|2024-12-12 01:46:00|42799.8|42779.8|42797.3|42777.3|42799.8|42779.8|42795.2|42775.2|3
1733967970000|2024-12-12 01:46:10|42794.8|42774.8|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|1
1733967980000|2024-12-12 01:46:20|42797.7|42777.7|42794.8|42774.8|42799.4|42779.4|42794.8|42774.8|1
1733967990000|2024-12-12 01:46:30|42799.8|42779.8|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|3
1733968000000|2024-12-12 01:46:40|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42797.3|42777.3|0
1733968010000|2024-12-12 01:46:50|42797.3|42777.3|42797.3|42777.3|42799.8|42779.8|42794.8|42774.8|2
1733968020000|2024-12-12 01:47:00|42794.8|42774.8|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|1
1733968030000|2024-12-12 01:47:10|42802.3|42782.3|42802.3|42782.3|42802.3|42782.3|42800.2|42780.2|2
1733968040000|2024-12-12 01:47:20|42804.4|42784.4|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1733968050000|2024-12-12 01:47:30|42802.7|42782.7|42804.8|42784.8|42807.3|42787.3|42802.3|42782.3|1
1733968060000|2024-12-12 01:47:40|42804.4|42784.4|42802.3|42782.3|42804.4|42784.4|42802.3|42782.3|0
1733968070000|2024-12-12 01:47:50|42802.7|42782.7|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1733968080000|2024-12-12 01:48:00|42806.9|42786.9|42802.3|42782.3|42807.3|42787.3|42802.3|42782.3|0
1733968090000|2024-12-12 01:48:10|42799.8|42779.8|42802.3|42782.3|42804.8|42784.8|42799.8|42779.8|0
1733968100000|2024-12-12 01:48:20|42804.8|42784.8|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1733968110000|2024-12-12 01:48:30|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|0
1733968120000|2024-12-12 01:48:40|42802.3|42782.3|42799.8|42779.8|42804.8|42784.8|42799.8|42779.8|6
1733968130000|2024-12-12 01:48:50|42797.3|42777.3|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1733968140000|2024-12-12 01:49:00|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|42794.8|42774.8|0
1733968150000|2024-12-12 01:49:10|42792.7|42772.7|42789.8|42769.8|42792.7|42772.7|42787.3|42767.3|1
1733968160000|2024-12-12 01:49:20|42787.3|42767.3|42792.3|42772.3|42792.3|42772.3|42787.3|42767.3|0
1733968170000|2024-12-12 01:49:30|42794.8|42774.8|42797.3|42777.3|42799.4|42779.4|42794.8|42774.8|0
1733968180000|2024-12-12 01:49:40|42799.8|42779.8|42797.3|42777.3|42799.8|42779.8|42797.3|42777.3|0
1733968190000|2024-12-12 01:49:50|42794.8|42774.8|42804.8|42784.8|42804.8|42784.8|42794.8|42774.8|6
1733968200000|2024-12-12 01:50:00|42802.3|42782.3|42804.8|42784.8|42804.8|42784.8|42802.3|42782.3|1
1733968210000|2024-12-12 01:50:10|42802.7|42782.7|42802.3|42782.3|42804.8|42784.8|42802.3|42782.3|0
1733968220000|2024-12-12 01:50:20|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|0
1733968230000|2024-12-12 01:50:30|42797.3|42777.3|42791.9|42771.9|42797.3|42777.3|42787.7|42767.7|0
1733968240000|2024-12-12 01:50:40|42789.8|42769.8|42794.8|42774.8|42794.8|42774.8|42789.8|42769.8|1
1733968250000|2024-12-12 01:50:50|42797.3|42777.3|42794.8|42774.8|42797.3|42777.3|42794.8|42774.8|0
1733968260000|2024-12-12 01:51:00|42794.4|42774.4|42794.8|42774.8|42794.8|42774.8|42794.4|42774.4|0
1733968280000|2024-12-12 01:51:20|42792.3|42772.3|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|0
1733968290000|2024-12-12 01:51:30|42787.7|42767.7|42784.8|42764.8|42787.7|42767.7|42784.8|42764.8|2
1733968300000|2024-12-12 01:51:40|42782.3|42762.3|42772.7|42752.7|42782.3|42762.3|42770.2|42750.2|4
1733968310000|2024-12-12 01:51:50|42770.2|42750.2|42769.8|42749.8|42770.2|42750.2|42769.8|42749.8|2
1733968320000|2024-12-12 01:52:00|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42762.3|42742.3|6
1733968330000|2024-12-12 01:52:10|42762.7|42742.7|42764.8|42744.8|42764.8|42744.8|42762.7|42742.7|0
1733968340000|2024-12-12 01:52:20|42769.8|42749.8|42772.3|42752.3|42772.3|42752.3|42769.8|42749.8|4
1733968350000|2024-12-12 01:52:30|42770.2|42750.2|42772.3|42752.3|42777.3|42757.3|42769.8|42749.8|0
1733968370000|2024-12-12 01:52:50|42774.4|42754.4|42774.8|42754.8|42774.8|42754.8|42772.3|42752.3|0
1733968380000|2024-12-12 01:53:00|42776.9|42756.9|42777.3|42757.3|42777.3|42757.3|42776.9|42756.9|0
1733968390000|2024-12-12 01:53:10|42779.4|42759.4|42784.8|42764.8|42784.8|42764.8|42779.4|42759.4|2
1733968400000|2024-12-12 01:53:20|42786.9|42766.9|42787.3|42767.3|42787.3|42767.3|42784.8|42764.8|1
1733968410000|2024-12-12 01:53:30|42789.4|42769.4|42792.3|42772.3|42792.3|42772.3|42789.4|42769.4|2
1733968420000|2024-12-12 01:53:40|42792.7|42772.7|42804.8|42784.8|42804.8|42784.8|42792.7|42772.7|4
1733968430000|2024-12-12 01:53:50|42807.3|42787.3|42799.8|42779.8|42807.3|42787.3|42799.8|42779.8|2
1733968440000|2024-12-12 01:54:00|42797.3|42777.3|42804|42784|42804|42784|42797.3|42777.3|6
1733968450000|2024-12-12 01:54:10|42802.3|42782.3|42807.3|42787.3|42807.3|42787.3|42802.3|42782.3|0
1733968460000|2024-12-12 01:54:20|42804.8|42784.8|42807.3|42787.3|42807.3|42787.3|42804.8|42784.8|0
1733968470000|2024-12-12 01:54:30|42804.4|42784.4|42799.8|42779.8|42807.3|42787.3|42799.8|42779.8|0
1733968480000|2024-12-12 01:54:40|42804.8|42784.8|42814.8|42794.8|42814.8|42794.8|42804.8|42784.8|9
1733968490000|2024-12-12 01:54:50|42815.2|42795.2|42819.8|42799.8|42822.3|42802.3|42815.2|42795.2|5
1733968500000|2024-12-12 01:55:00|42820.2|42800.2|42817.3|42797.3|42822.3|42802.3|42817.3|42797.3|1
1733968510000|2024-12-12 01:55:10|42821.5|42801.5|42819.8|42799.8|42822.3|42802.3|42819.8|42799.8|10
1733968520000|2024-12-12 01:55:20|42821.9|42801.9|42819.8|42799.8|42824.4|42804.4|42819.8|42799.8|6
1733968530000|2024-12-12 01:55:30|42817.3|42797.3|42815.2|42795.2|42817.3|42797.3|42812.7|42792.7|1
1733968540000|2024-12-12 01:55:40|42817.3|42797.3|42814.8|42794.8|42817.3|42797.3|42814.8|42794.8|1
1733968550000|2024-12-12 01:55:50|42812.3|42792.3|42817.3|42797.3|42817.3|42797.3|42812.3|42792.3|1
1733968560000|2024-12-12 01:56:00|42819.4|42799.4|42826.9|42806.9|42829.4|42809.4|42819.4|42799.4|1
1733968570000|2024-12-12 01:56:10|42824.8|42804.8|42827.3|42807.3|42827.7|42807.7|42824.8|42804.8|1
1733968580000|2024-12-12 01:56:20|42825.2|42805.2|42822.3|42802.3|42827.3|42807.3|42822.3|42802.3|4
1733968590000|2024-12-12 01:56:30|42821.9|42801.9|42817.3|42797.3|42822.3|42802.3|42817.3|42797.3|0
1733968600000|2024-12-12 01:56:40|42821.9|42801.9|42824.8|42804.8|42827.3|42807.3|42821.9|42801.9|2
1733968610000|2024-12-12 01:56:50|42827.3|42807.3|42827.3|42807.3|42832.3|42812.3|42827.3|42807.3|1
1733968620000|2024-12-12 01:57:00|42827.7|42807.7|42832.3|42812.3|42832.3|42812.3|42827.7|42807.7|0
1733968630000|2024-12-12 01:57:10|42829.8|42809.8|42834.8|42814.8|42836.9|42816.9|42829.8|42809.8|3
1733968640000|2024-12-12 01:57:20|42832.7|42812.7|42839.4|42819.4|42839.4|42819.4|42832.3|42812.3|3
1733968650000|2024-12-12 01:57:30|42839.8|42819.8|42839.8|42819.8|42842.3|42822.3|42839.8|42819.8|4
1733968660000|2024-12-12 01:57:40|42837.7|42817.7|42839.8|42819.8|42839.8|42819.8|42837.3|42817.3|1
1733968670000|2024-12-12 01:57:50|42839|42819|42834.8|42814.8|42839.8|42819.8|42834.8|42814.8|9
1733968680000|2024-12-12 01:58:00|42835.2|42815.2|42834.8|42814.8|42839.8|42819.8|42834.8|42814.8|2
1733968690000|2024-12-12 01:58:10|42832.7|42812.7|42829.8|42809.8|42832.7|42812.7|42829.8|42809.8|0
1733968700000|2024-12-12 01:58:20|42832.3|42812.3|42829.8|42809.8|42834|42814|42829.8|42809.8|3
1733968710000|2024-12-12 01:58:30|42834.8|42814.8|42827.3|42807.3|42834.8|42814.8|42827.3|42807.3|6
1733968720000|2024-12-12 01:58:40|42824.8|42804.8|42819.8|42799.8|42824.8|42804.8|42819.8|42799.8|0
1733968730000|2024-12-12 01:58:50|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|3
1733968740000|2024-12-12 01:59:00|42819.8|42799.8|42814.8|42794.8|42819.8|42799.8|42811.9|42791.9|4
1733968750000|2024-12-12 01:59:10|42812.3|42792.3|42812.3|42792.3|42814.8|42794.8|42812.3|42792.3|1
1733968760000|2024-12-12 01:59:20|42812.7|42792.7|42812.3|42792.3|42814.8|42794.8|42809.8|42789.8|0
1733968770000|2024-12-12 01:59:30|42810.2|42790.2|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|0
1733968780000|2024-12-12 01:59:40|42809.8|42789.8|42807.3|42787.3|42812.3|42792.3|42807.3|42787.3|0
1733968790000|2024-12-12 01:59:50|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|0
1733968800000|2024-12-12 02:00:00|42812.7|42792.7|42819.8|42799.8|42819.8|42799.8|42812.3|42792.3|5
1733968810000|2024-12-12 02:00:10|42821.9|42801.9|42819.8|42799.8|42821.9|42801.9|42819.8|42799.8|1
1733968820000|2024-12-12 02:00:20|42819.4|42799.4|42817.3|42797.3|42819.8|42799.8|42817.3|42797.3|2
1733968830000|2024-12-12 02:00:30|42819.4|42799.4|42819.8|42799.8|42822.3|42802.3|42817.3|42797.3|0
1733968840000|2024-12-12 02:00:40|42822.3|42802.3|42822.3|42802.3|42822.3|42802.3|42820.2|42800.2|3
1733968850000|2024-12-12 02:00:50|42824.4|42804.4|42829.8|42809.8|42829.8|42809.8|42824.4|42804.4|3
1733968860000|2024-12-12 02:01:00|42827.7|42807.7|42829.8|42809.8|42829.8|42809.8|42822.3|42802.3|6
1733968870000|2024-12-12 02:01:10|42829.4|42809.4|42832.3|42812.3|42832.3|42812.3|42827.3|42807.3|0
1733968880000|2024-12-12 02:01:20|||||||||1
1733968890000|2024-12-12 02:01:30|42832.7|42812.7|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|0
1733968900000|2024-12-12 02:01:40|42834.4|42814.4|42832.3|42812.3|42834.8|42814.8|42832.3|42812.3|0
1733968910000|2024-12-12 02:01:50|42834.8|42814.8|42832.3|42812.3|42834.8|42814.8|42830.2|42810.2|1
1733968920000|2024-12-12 02:02:00|42831.9|42811.9|42829.8|42809.8|42831.9|42811.9|42829.4|42809.4|1
1733968930000|2024-12-12 02:02:10|42832.3|42812.3|42832.3|42812.3|42832.3|42812.3|42829.8|42809.8|1
1733968950000|2024-12-12 02:02:30|42832.7|42812.7|42832.3|42812.3|42832.7|42812.7|42832.3|42812.3|0
1733968960000|2024-12-12 02:02:40|42832.7|42812.7|42837.3|42817.3|42837.3|42817.3|42832.7|42812.7|0
1733968980000|2024-12-12 02:03:00|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|42839.8|42819.8|6
1733968990000|2024-12-12 02:03:10|42837.3|42817.3|42832.3|42812.3|42837.3|42817.3|42832.3|42812.3|4
1733969000000|2024-12-12 02:03:20|42830.2|42810.2|42829.8|42809.8|42832.3|42812.3|42827.3|42807.3|2
1733969010000|2024-12-12 02:03:30|42827.7|42807.7|42829.8|42809.8|42832.3|42812.3|42827.7|42807.7|1
1733969020000|2024-12-12 02:03:40|42832.3|42812.3|42831.9|42811.9|42832.3|42812.3|42827.3|42807.3|1
1733969030000|2024-12-12 02:03:50|42832.3|42812.3|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|1
1733969040000|2024-12-12 02:04:00|42837.3|42817.3|42839.8|42819.8|42839.8|42819.8|42834.8|42814.8|1
1733969050000|2024-12-12 02:04:10|42839.4|42819.4|42837.3|42817.3|42839.8|42819.8|42834.8|42814.8|1
1733969060000|2024-12-12 02:04:20|42834.8|42814.8|42837.3|42817.3|42837.3|42817.3|42834.8|42814.8|3
1733969070000|2024-12-12 02:04:30|42835.2|42815.2|42834.8|42814.8|42836.9|42816.9|42834.8|42814.8|0
1733969080000|2024-12-12 02:04:40|42832.3|42812.3|42824.8|42804.8|42832.3|42812.3|42824.8|42804.8|11
1733969090000|2024-12-12 02:04:50|42822.8|42802.8|42822.3|42802.3|42822.8|42802.8|42819.8|42799.8|2
1733969100000|2024-12-12 02:05:00|42824.4|42804.4|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|2
1733969110000|2024-12-12 02:05:10|42819.8|42799.8|42824.8|42804.8|42827.3|42807.3|42819.8|42799.8|1
1733969120000|2024-12-12 02:05:20|42822.3|42802.3|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|1
1733969130000|2024-12-12 02:05:30|42822.8|42802.8|42831.9|42811.9|42831.9|42811.9|42822.3|42802.3|3
1733969140000|2024-12-12 02:05:40|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|0
1733969150000|2024-12-12 02:05:50|42827.3|42807.3|42822.8|42802.8|42832.3|42812.3|42822.8|42802.8|7
1733969160000|2024-12-12 02:06:00|42824.8|42804.8|42822.3|42802.3|42824.8|42804.8|42817.3|42797.3|4
1733969170000|2024-12-12 02:06:10|42824.4|42804.4|42831.9|42811.9|42831.9|42811.9|42824.4|42804.4|2
1733969180000|2024-12-12 02:06:20|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|42829.8|42809.8|0
1733969190000|2024-12-12 02:06:30|42832.3|42812.3|42829.8|42809.8|42832.3|42812.3|42829.8|42809.8|0
1733969200000|2024-12-12 02:06:40|42831.9|42811.9|42834.8|42814.8|42834.8|42814.8|42831.9|42811.9|0
1733969210000|2024-12-12 02:06:50|||||||||2
1733969220000|2024-12-12 02:07:00|42836.9|42816.9|42834.8|42814.8|42839.8|42819.8|42834.4|42814.4|1
1733969230000|2024-12-12 02:07:10|42832.8|42812.8|42832.3|42812.3|42834.8|42814.8|42829.8|42809.8|1
1733969240000|2024-12-12 02:07:20|||||||||2
1733969250000|2024-12-12 02:07:30|42829.8|42809.8|42834.8|42814.8|42834.8|42814.8|42829.8|42809.8|1
1733969260000|2024-12-12 02:07:40|42832.3|42812.3|42834.8|42814.8|42834.8|42814.8|42832.3|42812.3|0
1733969270000|2024-12-12 02:07:50|42832.3|42812.3|42834.8|42814.8|42834.8|42814.8|42832.3|42812.3|2
1733969280000|2024-12-12 02:08:00|42832.8|42812.8|42829.8|42809.8|42832.8|42812.8|42827.8|42807.8|6
1733969310000|2024-12-12 02:08:30|42829.4|42809.4|42819.8|42799.8|42829.4|42809.4|42819.8|42799.8|1
1733969320000|2024-12-12 02:08:40|42817.8|42797.8|42817.3|42797.3|42817.8|42797.8|42812.3|42792.3|2
1733969330000|2024-12-12 02:08:50|42814.8|42794.8|42809.8|42789.8|42817.3|42797.3|42809.8|42789.8|0
1733969340000|2024-12-12 02:09:00|42807.3|42787.3|42802.3|42782.3|42807.3|42787.3|42797.3|42777.3|9
1733969350000|2024-12-12 02:09:10|42800.3|42780.3|42804.4|42784.4|42804.4|42784.4|42799.4|42779.4|2
1733969360000|2024-12-12 02:09:20|42802.3|42782.3|42797.3|42777.3|42802.3|42782.3|42795.7|42775.7|23
1733969370000|2024-12-12 02:09:30|42794.8|42774.8|42787.8|42767.8|42794.8|42774.8|42787.8|42767.8|4
1733969380000|2024-12-12 02:09:40|42785.7|42765.7|42782.3|42762.3|42787.8|42767.8|42782.3|42762.3|4
1733969390000|2024-12-12 02:09:50|42782.8|42762.8|42786.9|42766.9|42786.9|42766.9|42782.8|42762.8|4
1733969400000|2024-12-12 02:10:00|42784.8|42764.8|42784.8|42764.8|42787.3|42767.3|42784.8|42764.8|3
1733969410000|2024-12-12 02:10:10|42782.3|42762.3|42784.8|42764.8|42784.8|42764.8|42782.3|42762.3|2
1733969420000|2024-12-12 02:10:20|42784.4|42764.4|42777.3|42757.3|42784.4|42764.4|42772.3|42752.3|14
1733969430000|2024-12-12 02:10:30|42774.8|42754.8|42779.8|42759.8|42779.8|42759.8|42774.8|42754.8|6
1733969440000|2024-12-12 02:10:40|42779.4|42759.4|42779.8|42759.8|42779.8|42759.8|42775.7|42755.7|9
1733969450000|2024-12-12 02:10:50|42780.3|42760.3|42787.3|42767.3|42787.3|42767.3|42780.3|42760.3|2
1733969460000|2024-12-12 02:11:00|42789.8|42769.8|42797.3|42777.3|42797.3|42777.3|42789.8|42769.8|3
1733969480000|2024-12-12 02:11:20|42797.8|42777.8|42797.3|42777.3|42802.3|42782.3|42795.3|42775.3|3
1733969490000|2024-12-12 02:11:30|42795.3|42775.3|42797.8|42777.8|42799.8|42779.8|42794.8|42774.8|0
1733969500000|2024-12-12 02:11:40|42797.3|42777.3|42800.3|42780.3|42800.3|42780.3|42797.3|42777.3|0
1733969510000|2024-12-12 02:11:50|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|2
1733969520000|2024-12-12 02:12:00|42797.3|42777.3|42802.3|42782.3|42802.3|42782.3|42797.3|42777.3|4
1733969530000|2024-12-12 02:12:10|42799.8|42779.8|42802.3|42782.3|42802.3|42782.3|42799.8|42779.8|0
1733969540000|2024-12-12 02:12:20|42804.8|42784.8|42806.9|42786.9|42806.9|42786.9|42802.3|42782.3|1
1733969550000|2024-12-12 02:12:30|42809.8|42789.8|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|0
1733969560000|2024-12-12 02:12:40|42811.9|42791.9|42814.8|42794.8|42814.8|42794.8|42809.8|42789.8|2
1733969570000|2024-12-12 02:12:50|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|1
1733969580000|2024-12-12 02:13:00|42812.8|42792.8|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|3
1733969590000|2024-12-12 02:13:10|42816.9|42796.9|42822.8|42802.8|42824.8|42804.8|42816.9|42796.9|10
1733969600000|2024-12-12 02:13:20|42824.8|42804.8|42817.8|42797.8|42824.8|42804.8|42815.7|42795.7|1
1733969610000|2024-12-12 02:13:30|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|42815.3|42795.3|0
1733969630000|2024-12-12 02:13:50|42817.8|42797.8|42815.3|42795.3|42817.8|42797.8|42815.3|42795.3|2
1733969640000|2024-12-12 02:14:00|42815.7|42795.7|42822.3|42802.3|42822.3|42802.3|42815.7|42795.7|2
1733969660000|2024-12-12 02:14:20|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1733969670000|2024-12-12 02:14:30|42824.4|42804.4|42834.9|42814.9|42834.9|42814.9|42824.4|42804.4|5
1733969680000|2024-12-12 02:14:40|42836.9|42816.9|42837.4|42817.4|42837.4|42817.4|42836.9|42816.9|5
1733969690000|2024-12-12 02:14:50|42836.9|42816.9|42839.9|42819.9|42839.9|42819.9|42834.9|42814.9|0
1733969700000|2024-12-12 02:15:00|42835.3|42815.3|42839.4|42819.4|42839.4|42819.4|42834.9|42814.9|1
1733969710000|2024-12-12 02:15:10|42837.8|42817.8|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1733969730000|2024-12-12 02:15:30|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|3
1733969740000|2024-12-12 02:15:40|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|2
1733969750000|2024-12-12 02:15:50|42832.4|42812.4|42830.3|42810.3|42832.4|42812.4|42830.3|42810.3|1
1733969760000|2024-12-12 02:16:00|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|2
1733969770000|2024-12-12 02:16:10|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|2
1733969780000|2024-12-12 02:16:20|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|2
1733969790000|2024-12-12 02:16:30|42842.4|42822.4|42844.4|42824.4|42844.4|42824.4|42842.4|42822.4|2
1733969800000|2024-12-12 02:16:40|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1733969810000|2024-12-12 02:16:50|||||||||1
1733969820000|2024-12-12 02:17:00|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|0
1733969830000|2024-12-12 02:17:10|42839.4|42819.4|42832.4|42812.4|42839.4|42819.4|42832.4|42812.4|2
1733969840000|2024-12-12 02:17:20|42829.9|42809.9|42825.3|42805.3|42829.9|42809.9|42825.3|42805.3|1
1733969850000|2024-12-12 02:17:30|42827.4|42807.4|42822.4|42802.4|42827.4|42807.4|42822.4|42802.4|1
1733969870000|2024-12-12 02:17:50|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|42824.9|42804.9|0
1733969880000|2024-12-12 02:18:00|42825.7|42805.7|42832.4|42812.4|42832.4|42812.4|42825.7|42805.7|1
1733969890000|2024-12-12 02:18:10|42830.3|42810.3|42832.4|42812.4|42834.9|42814.9|42829.9|42809.9|3
1733969900000|2024-12-12 02:18:20|42830.3|42810.3|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|0
1733969920000|2024-12-12 02:18:40|42834.9|42814.9|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|0
1733969930000|2024-12-12 02:18:50|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1733969940000|2024-12-12 02:19:00|42832.4|42812.4|42822.8|42802.8|42832.4|42812.4|42822.8|42802.8|4
1733969950000|2024-12-12 02:19:10|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|0
1733969960000|2024-12-12 02:19:20|42819.9|42799.9|42819.9|42799.9|42819.9|42799.9|42817.4|42797.4|1
1733969970000|2024-12-12 02:19:30|42822.4|42802.4|42824.4|42804.4|42824.4|42804.4|42822.4|42802.4|2
1733969980000|2024-12-12 02:19:40|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|0
1733969990000|2024-12-12 02:19:50|42827.4|42807.4|42827.4|42807.4|42829.4|42809.4|42827.4|42807.4|1
1733970000000|2024-12-12 02:20:00|42829.9|42809.9|42827.4|42807.4|42832.4|42812.4|42827.4|42807.4|2
1733970010000|2024-12-12 02:20:10|42829.4|42809.4|42832.4|42812.4|42832.4|42812.4|42829.4|42809.4|1
1733970020000|2024-12-12 02:20:20|42830.3|42810.3|42827.4|42807.4|42830.3|42810.3|42827.4|42807.4|0
1733970030000|2024-12-12 02:20:30|42825.3|42805.3|42829.9|42809.9|42829.9|42809.9|42824.9|42804.9|0
1733970050000|2024-12-12 02:20:50|42831.9|42811.9|42832.4|42812.4|42832.4|42812.4|42831.9|42811.9|0
1733970060000|2024-12-12 02:21:00|42834.9|42814.9|42832.4|42812.4|42834.9|42814.9|42832.4|42812.4|0
1733970080000|2024-12-12 02:21:20|||||||||1
1733970090000|2024-12-12 02:21:30|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|42829.9|42809.9|0
1733970100000|2024-12-12 02:21:40|||||||||1
1733970110000|2024-12-12 02:21:50|42827.4|42807.4|42829.4|42809.4|42829.4|42809.4|42827.4|42807.4|0
1733970120000|2024-12-12 02:22:00|42829.9|42809.9|42824.9|42804.9|42829.9|42809.9|42824.9|42804.9|0
1733970130000|2024-12-12 02:22:10|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|42827.4|42807.4|4
1733970140000|2024-12-12 02:22:20|42829.4|42809.4|42839.4|42819.4|42839.4|42819.4|42829.4|42809.4|2
1733970150000|2024-12-12 02:22:30|42841.5|42821.5|42839.4|42819.4|42841.5|42821.5|42839.4|42819.4|0
1733970160000|2024-12-12 02:22:40|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|1
1733970180000|2024-12-12 02:23:00|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1733970190000|2024-12-12 02:23:10|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|0
1733970200000|2024-12-12 02:23:20|42837.4|42817.4|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|0
1733970210000|2024-12-12 02:23:30|42835.3|42815.3|42839.9|42819.9|42839.9|42819.9|42835.3|42815.3|1
1733970220000|2024-12-12 02:23:40|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42836.9|42816.9|2
1733970230000|2024-12-12 02:23:50|42839.4|42819.4|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1733970240000|2024-12-12 02:24:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1733970260000|2024-12-12 02:24:20|||||||||1
1733970280000|2024-12-12 02:24:40|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1733970290000|2024-12-12 02:24:50|||||||||1
1733970300000|2024-12-12 02:25:00|42839.9|42819.9|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|0
1733970310000|2024-12-12 02:25:10|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|42842.4|42822.4|0
1733970320000|2024-12-12 02:25:20|42839.9|42819.9|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|0
1733970330000|2024-12-12 02:25:30|42842|42822|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|0
1733970340000|2024-12-12 02:25:40|42837.4|42817.4|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|1
1733970350000|2024-12-12 02:25:50|42837.8|42817.8|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|0
1733970360000|2024-12-12 02:26:00|42837.8|42817.8|42832.4|42812.4|42837.8|42817.8|42832.4|42812.4|0
1733970370000|2024-12-12 02:26:10|42832|42812|42832.4|42812.4|42832.4|42812.4|42829.9|42809.9|0
1733970380000|2024-12-12 02:26:20|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1733970390000|2024-12-12 02:26:30|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|42832.4|42812.4|0
1733970400000|2024-12-12 02:26:40|||||||||1
1733970410000|2024-12-12 02:26:50|42832|42812|42834.9|42814.9|42834.9|42814.9|42829.9|42809.9|0
1733970430000|2024-12-12 02:27:10|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42834.9|42814.9|3
1733970450000|2024-12-12 02:27:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1733970460000|2024-12-12 02:27:40|42842.4|42822.4|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|1
1733970480000|2024-12-12 02:28:00|42847.4|42827.4|42862.4|42842.4|42862.4|42842.4|42847.4|42827.4|20
1733970490000|2024-12-12 02:28:10|42864.5|42844.5|42872.4|42852.4|42872.4|42852.4|42864.5|42844.5|15
1733970500000|2024-12-12 02:28:20|42869.9|42849.9|42872.4|42852.4|42874|42854|42869.9|42849.9|8
1733970510000|2024-12-12 02:28:30|42869.9|42849.9|42879.5|42859.5|42879.5|42859.5|42869.9|42849.9|10
1733970520000|2024-12-12 02:28:40|42883.6|42863.6|42883.6|42863.6|42884|42864|42883.6|42863.6|45
1733970530000|2024-12-12 02:28:50|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|42881.5|42861.5|7
1733970540000|2024-12-12 02:29:00|42879.5|42859.5|42882|42862|42882|42862|42879.5|42859.5|4
1733970550000|2024-12-12 02:29:10|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|0
1733970570000|2024-12-12 02:29:30|42879.5|42859.5|42877|42857|42879.5|42859.5|42877|42857|3
1733970580000|2024-12-12 02:29:40|42877.4|42857.4|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|0
1733970590000|2024-12-12 02:29:50|||||||||1
1733970600000|2024-12-12 02:30:00|42877|42857|42862.4|42842.4|42879.5|42859.5|42862.4|42842.4|30
1733970610000|2024-12-12 02:30:10|42864.9|42844.9|42869.9|42849.9|42872.4|42852.4|42864.9|42844.9|0
1733970620000|2024-12-12 02:30:20|42865.3|42845.3|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|3
1733970630000|2024-12-12 02:30:30|42867.8|42847.8|42869.9|42849.9|42872|42852|42867.4|42847.4|3
1733970640000|2024-12-12 02:30:40|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|1
1733970650000|2024-12-12 02:30:50|42869.9|42849.9|42872.4|42852.4|42872.4|42852.4|42869.9|42849.9|0
1733970660000|2024-12-12 02:31:00|42874.5|42854.5|42874.9|42854.9|42877.8|42857.8|42872.4|42852.4|14
1733970670000|2024-12-12 02:31:10|42879|42859|42877.4|42857.4|42879.9|42859.9|42874.9|42854.9|2
1733970680000|2024-12-12 02:31:20|42875.3|42855.3|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|0
1733970690000|2024-12-12 02:31:30|42879.5|42859.5|42879.9|42859.9|42879.9|42859.9|42875.3|42855.3|7
1733970700000|2024-12-12 02:31:40|42882|42862|42884.9|42864.9|42888.6|42868.6|42882|42862|4
1733970710000|2024-12-12 02:31:50|42884.5|42864.5|42882.4|42862.4|42887|42867|42882.4|42862.4|1
1733970720000|2024-12-12 02:32:00|42884.5|42864.5|42884.9|42864.9|42884.9|42864.9|42884.5|42864.5|1
1733970730000|2024-12-12 02:32:10|42882.4|42862.4|42884.9|42864.9|42884.9|42864.9|42882.4|42862.4|1
1733970740000|2024-12-12 02:32:20|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|42879.9|42859.9|6
1733970750000|2024-12-12 02:32:30|42877.4|42857.4|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|1
1733970760000|2024-12-12 02:32:40|42877.4|42857.4|42874.9|42854.9|42877.4|42857.4|42874.9|42854.9|0
1733970770000|2024-12-12 02:32:50|||||||||1
1733970780000|2024-12-12 02:33:00|42872.8|42852.8|42872.8|42852.8|42872.8|42852.8|42870.7|42850.7|5
1733970790000|2024-12-12 02:33:10|42870.7|42850.7|42867.4|42847.4|42870.7|42850.7|42867.4|42847.4|6
1733970800000|2024-12-12 02:33:20|42865.3|42845.3|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1733970810000|2024-12-12 02:33:30|42862.8|42842.8|42857.4|42837.4|42864.9|42844.9|42857.4|42837.4|2
1733970820000|2024-12-12 02:33:40|42854.9|42834.9|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|2
1733970830000|2024-12-12 02:33:50|42862|42842|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|1
1733970840000|2024-12-12 02:34:00|42862|42842|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|1
1733970850000|2024-12-12 02:34:10|||||||||8
1733970860000|2024-12-12 02:34:20|42857.4|42837.4|42852.4|42832.4|42857.4|42837.4|42852.4|42832.4|4
1733970870000|2024-12-12 02:34:30|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42852.8|42832.8|0
1733970880000|2024-12-12 02:34:40|42857|42837|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1733970890000|2024-12-12 02:34:50|42857.4|42837.4|42859.9|42839.9|42862.4|42842.4|42857.4|42837.4|4
1733970900000|2024-12-12 02:35:00|42862.4|42842.4|42867.4|42847.4|42869.5|42849.5|42862.4|42842.4|2
1733970910000|2024-12-12 02:35:10|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|42864.9|42844.9|1
1733970920000|2024-12-12 02:35:20|42862.4|42842.4|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|0
1733970930000|2024-12-12 02:35:30|42867.4|42847.4|42867|42847|42869.9|42849.9|42864.9|42844.9|0
1733970940000|2024-12-12 02:35:40|42867.4|42847.4|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1733970950000|2024-12-12 02:35:50|42864.9|42844.9|42874.5|42854.5|42874.5|42854.5|42864.9|42844.9|10
1733970960000|2024-12-12 02:36:00|42874.9|42854.9|42869.9|42849.9|42874.9|42854.9|42869.9|42849.9|1
1733970970000|2024-12-12 02:36:10|||||||||2
1733970980000|2024-12-12 02:36:20|42867.8|42847.8|42867.4|42847.4|42867.8|42847.8|42865.3|42845.3|3
1733970990000|2024-12-12 02:36:30|42869.5|42849.5|42872|42852|42872.4|42852.4|42869.5|42849.5|1
1733971000000|2024-12-12 02:36:40|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|42872.4|42852.4|0
1733971010000|2024-12-12 02:36:50|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|42874.9|42854.9|0
1733971020000|2024-12-12 02:37:00|42877.4|42857.4|42864.9|42844.9|42877.4|42857.4|42864.9|42844.9|3
1733971030000|2024-12-12 02:37:10|42862.4|42842.4|42862.8|42842.8|42862.8|42842.8|42862.4|42842.4|1
1733971040000|2024-12-12 02:37:20|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862|42842|0
1733971050000|2024-12-12 02:37:30|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|2
1733971060000|2024-12-12 02:37:40|42859.9|42839.9|42859.9|42839.9|42862.4|42842.4|42859.9|42839.9|0
1733971070000|2024-12-12 02:37:50|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|42862.4|42842.4|2
1733971080000|2024-12-12 02:38:00|42864.9|42844.9|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|2
1733971090000|2024-12-12 02:38:10|42864.9|42844.9|42867.4|42847.4|42867.4|42847.4|42864.9|42844.9|0
1733971100000|2024-12-12 02:38:20|42864.9|42844.9|42864.9|42844.9|42867.4|42847.4|42864.9|42844.9|0
1733971110000|2024-12-12 02:38:30|42862.8|42842.8|42862.4|42842.4|42864.9|42844.9|42862.4|42842.4|0
1733971120000|2024-12-12 02:38:40|42860.3|42840.3|42859.9|42839.9|42860.3|42840.3|42857.4|42837.4|1
1733971130000|2024-12-12 02:38:50|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|42857.4|42837.4|0
1733971140000|2024-12-12 02:39:00|42854.9|42834.9|42854.9|42834.9|42857.8|42837.8|42852.8|42832.8|0
1733971150000|2024-12-12 02:39:10|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|0
1733971160000|2024-12-12 02:39:20|42855.3|42835.3|42854.9|42834.9|42859.5|42839.5|42854.9|42834.9|0
1733971170000|2024-12-12 02:39:30|42857.4|42837.4|42855.3|42835.3|42857.4|42837.4|42854.9|42834.9|0
1733971180000|2024-12-12 02:39:40|42857|42837|42859.9|42839.9|42859.9|42839.9|42854.9|42834.9|0
1733971190000|2024-12-12 02:39:50|42857.8|42837.8|42857.4|42837.4|42857.8|42837.8|42854.9|42834.9|0
1733971200000|2024-12-12 02:40:00|42859.9|42839.9|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|3
1733971210000|2024-12-12 02:40:10|42857.8|42837.8|42857.4|42837.4|42857.8|42837.8|42857.4|42837.4|0
1733971220000|2024-12-12 02:40:20|42855.3|42835.3|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|0
1733971230000|2024-12-12 02:40:30|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|42854.9|42834.9|0
1733971240000|2024-12-12 02:40:40|42857.4|42837.4|42859.9|42839.9|42859.9|42839.9|42857.4|42837.4|2
1733971250000|2024-12-12 02:40:50|42857.4|42837.4|42857.4|42837.4|42859.9|42839.9|42854.9|42834.9|4
1733971260000|2024-12-12 02:41:00|42857|42837|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|2
1733971270000|2024-12-12 02:41:10|42852.8|42832.8|42847.4|42827.4|42852.8|42832.8|42844.9|42824.9|0
1733971280000|2024-12-12 02:41:20|42845.3|42825.3|42847|42827|42849.5|42829.5|42844.9|42824.9|0
1733971290000|2024-12-12 02:41:30|42847.4|42827.4|42844.9|42824.9|42849.9|42829.9|42844.9|42824.9|0
1733971300000|2024-12-12 02:41:40|42842.4|42822.4|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|0
1733971310000|2024-12-12 02:41:50|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|42840.3|42820.3|3
1733971320000|2024-12-12 02:42:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1733971330000|2024-12-12 02:42:10|42840.3|42820.3|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1733971340000|2024-12-12 02:42:20|42842.8|42822.8|42842.4|42822.4|42842.8|42822.8|42839.9|42819.9|2
1733971350000|2024-12-12 02:42:30|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1733971360000|2024-12-12 02:42:40|42837.8|42817.8|42839.9|42819.9|42842.4|42822.4|42837.4|42817.4|0
1733971370000|2024-12-12 02:42:50|42839.5|42819.5|42839.9|42819.9|42839.9|42819.9|42837.4|42817.4|0
1733971380000|2024-12-12 02:43:00|42840.3|42820.3|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|0
1733971390000|2024-12-12 02:43:10|42837.4|42817.4|42837.4|42817.4|42837.4|42817.4|42832.4|42812.4|1
1733971400000|2024-12-12 02:43:20|42835.3|42815.3|42839.5|42819.5|42839.5|42819.5|42835.3|42815.3|1
1733971410000|2024-12-12 02:43:30|42839.9|42819.9|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|0
1733971420000|2024-12-12 02:43:40|42842.8|42822.8|42844.9|42824.9|42847.4|42827.4|42842.8|42822.8|0
1733971430000|2024-12-12 02:43:50|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|1
1733971440000|2024-12-12 02:44:00|42849.5|42829.5|42854.9|42834.9|42854.9|42834.9|42849.5|42829.5|3
1733971450000|2024-12-12 02:44:10|42854.5|42834.5|42852.4|42832.4|42854.5|42834.5|42849.9|42829.9|2
1733971460000|2024-12-12 02:44:20|42854.5|42834.5|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|0
1733971470000|2024-12-12 02:44:30|42854.9|42834.9|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|0
1733971480000|2024-12-12 02:44:40|42854.5|42834.5|42854.9|42834.9|42854.9|42834.9|42850.3|42830.3|2
1733971490000|2024-12-12 02:44:50|42857|42837|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1733971500000|2024-12-12 02:45:00|42857|42837|42854.9|42834.9|42859.9|42839.9|42854.9|42834.9|2
1733971510000|2024-12-12 02:45:10|42852.8|42832.8|42857.4|42837.4|42857.4|42837.4|42852.8|42832.8|0
1733971520000|2024-12-12 02:45:20|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|1
1733971530000|2024-12-12 02:45:30|42859.5|42839.5|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1733971540000|2024-12-12 02:45:40|42859.9|42839.9|42857.4|42837.4|42859.9|42839.9|42857.4|42837.4|0
1733971550000|2024-12-12 02:45:50|42857|42837|42862.4|42842.4|42862.4|42842.4|42857|42837|1
1733971560000|2024-12-12 02:46:00|42860.3|42840.3|42859.9|42839.9|42862.4|42842.4|42857.4|42837.4|0
1733971570000|2024-12-12 02:46:10|42857.4|42837.4|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|1
1733971580000|2024-12-12 02:46:20|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|42852.8|42832.8|2
1733971590000|2024-12-12 02:46:30|42854.9|42834.9|42850.3|42830.3|42854.9|42834.9|42850.3|42830.3|0
1733971600000|2024-12-12 02:46:40|42847.8|42827.8|42852.4|42832.4|42852.4|42832.4|42847.8|42827.8|0
1733971610000|2024-12-12 02:46:50|42847.8|42827.8|42845.3|42825.3|42847.8|42827.8|42842.8|42822.8|1
1733971620000|2024-12-12 02:47:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|0
1733971630000|2024-12-12 02:47:10|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42842.4|42822.4|0
1733971640000|2024-12-12 02:47:20|42842.4|42822.4|42840.3|42820.3|42842.4|42822.4|42840.3|42820.3|3
1733971650000|2024-12-12 02:47:30|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|42837.8|42817.8|0
1733971660000|2024-12-12 02:47:40|42834.9|42814.9|42817|42797|42834.9|42814.9|42817|42797|12
1733971670000|2024-12-12 02:47:50|42814.5|42794.5|42807.8|42787.8|42814.5|42794.5|42807.8|42787.8|1
1733971680000|2024-12-12 02:48:00|42805.8|42785.8|42805.3|42785.3|42805.8|42785.8|42802.8|42782.8|3
1733971690000|2024-12-12 02:48:10|42807.4|42787.4|42809.5|42789.5|42812|42792|42804.9|42784.9|3
1733971700000|2024-12-12 02:48:20|42811.6|42791.6|42817.4|42797.4|42819.9|42799.9|42811.6|42791.6|1
1733971710000|2024-12-12 02:48:30|42819.5|42799.5|42817|42797|42819.9|42799.9|42814.9|42794.9|1
1733971720000|2024-12-12 02:48:40|42817.4|42797.4|42814.9|42794.9|42817.4|42797.4|42814.9|42794.9|0
1733971730000|2024-12-12 02:48:50|42812.8|42792.8|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|1
1733971740000|2024-12-12 02:49:00|42812.8|42792.8|42817|42797|42817|42797|42812.4|42792.4|0
1733971750000|2024-12-12 02:49:10|42814.9|42794.9|42817.4|42797.4|42817.4|42797.4|42814.9|42794.9|1
1733971760000|2024-12-12 02:49:20|42814.9|42794.9|42817.8|42797.8|42819.9|42799.9|42814.9|42794.9|2
1733971770000|2024-12-12 02:49:30|42817.4|42797.4|42812.4|42792.4|42817.4|42797.4|42812.4|42792.4|0
1733971780000|2024-12-12 02:49:40|42809.9|42789.9|42807.8|42787.8|42809.9|42789.9|42807.8|42787.8|4
1733971790000|2024-12-12 02:49:50|42804.9|42784.9|42799.9|42779.9|42804.9|42784.9|42799.9|42779.9|1
1733971800000|2024-12-12 02:50:00|42797.4|42777.4|42794.9|42774.9|42799.9|42779.9|42794.9|42774.9|1
1733971810000|2024-12-12 02:50:10|42792.8|42772.8|42792.4|42772.4|42792.8|42772.8|42792.4|42772.4|3
1733971820000|2024-12-12 02:50:20|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|42794.9|42774.9|5
1733971830000|2024-12-12 02:50:30|42797|42777|42797.4|42777.4|42797.4|42777.4|42794.9|42774.9|0
1733971840000|2024-12-12 02:50:40|42797.8|42777.8|42799.9|42779.9|42799.9|42779.9|42797.8|42777.8|2
1733971850000|2024-12-12 02:50:50|42797.4|42777.4|42804.5|42784.5|42804.5|42784.5|42797.4|42777.4|0
1733971860000|2024-12-12 02:51:00|42804.9|42784.9|42809.9|42789.9|42809.9|42789.9|42804.9|42784.9|0
1733971870000|2024-12-12 02:51:10|42812.4|42792.4|42807.4|42787.4|42812.4|42792.4|42805.3|42785.3|0
1733971880000|2024-12-12 02:51:20|42809.9|42789.9|42804.9|42784.9|42809.9|42789.9|42804.9|42784.9|4
1733971890000|2024-12-12 02:51:30|42802.8|42782.8|42802.4|42782.4|42802.8|42782.8|42802.4|42782.4|0
1733971900000|2024-12-12 02:51:40|42802|42782|42792.8|42772.8|42802|42782|42792.8|42772.8|4
1733971910000|2024-12-12 02:51:50|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|42789.9|42769.9|1
1733971920000|2024-12-12 02:52:00|42787.8|42767.8|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|7
1733971930000|2024-12-12 02:52:10|42789.9|42769.9|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|2
1733971940000|2024-12-12 02:52:20|42789.5|42769.5|42787.4|42767.4|42789.9|42769.9|42787.4|42767.4|2
1733971950000|2024-12-12 02:52:30|42789.5|42769.5|42784.9|42764.9|42789.9|42769.9|42784.9|42764.9|14
1733971960000|2024-12-12 02:52:40|42785.3|42765.3|42782.4|42762.4|42787.4|42767.4|42782.4|42762.4|1
1733971970000|2024-12-12 02:52:50|42780.3|42760.3|42777.4|42757.4|42780.3|42760.3|42777.4|42757.4|5
1733971980000|2024-12-12 02:53:00|42775.3|42755.3|42777.8|42757.8|42779.9|42759.9|42775.3|42755.3|2
1733971990000|2024-12-12 02:53:10|42777.4|42757.4|42775.3|42755.3|42777.4|42757.4|42775.3|42755.3|4
1733972000000|2024-12-12 02:53:20|42777.4|42757.4|42777.4|42757.4|42777.4|42757.4|42775.3|42755.3|2
1733972020000|2024-12-12 02:53:40|42775.3|42755.3|42779.5|42759.5|42779.9|42759.9|42774.9|42754.9|1
1733972030000|2024-12-12 02:53:50|42779.9|42759.9|42779.9|42759.9|42784.9|42764.9|42779.9|42759.9|1
1733972040000|2024-12-12 02:54:00|42780.3|42760.3|42784.9|42764.9|42784.9|42764.9|42780.3|42760.3|2
1733972050000|2024-12-12 02:54:10|42787.4|42767.4|42787.4|42767.4|42787.4|42767.4|42785.3|42765.3|0
1733972060000|2024-12-12 02:54:20|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42784.9|42764.9|0
1733972070000|2024-12-12 02:54:30|42784.9|42764.9|42787.4|42767.4|42787.4|42767.4|42782.4|42762.4|0
1733972080000|2024-12-12 02:54:40|42789.5|42769.5|42789.9|42769.9|42789.9|42769.9|42787.4|42767.4|0
1733972090000|2024-12-12 02:54:50|42792|42772|42792.4|42772.4|42792.4|42772.4|42789.9|42769.9|0
1733972100000|2024-12-12 02:55:00|42787.4|42767.4|42799.9|42779.9|42799.9|42779.9|42787.4|42767.4|2
1733972110000|2024-12-12 02:55:10|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|42797.4|42777.4|0
1733972120000|2024-12-12 02:55:20|42799.9|42779.9|42797.4|42777.4|42799.9|42779.9|42797.4|42777.4|0
1733972130000|2024-12-12 02:55:30|42799.9|42779.9|42799.5|42779.5|42799.9|42779.9|42794.9|42774.9|0
1733972140000|2024-12-12 02:55:40|42800.4|42780.4|42802.4|42782.4|42802.4|42782.4|42800.4|42780.4|0
1733972150000|2024-12-12 02:55:50|42802|42782|42797.4|42777.4|42802|42782|42797.4|42777.4|3
1733972160000|2024-12-12 02:56:00|42799.9|42779.9|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972170000|2024-12-12 02:56:10|42797.4|42777.4|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|0
1733972180000|2024-12-12 02:56:20|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|1
1733972190000|2024-12-12 02:56:30|42807.4|42787.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|1
1733972200000|2024-12-12 02:56:40|42805.4|42785.4|42807.4|42787.4|42807.4|42787.4|42804.9|42784.9|1
1733972210000|2024-12-12 02:56:50|42809.9|42789.9|42802.9|42782.9|42809.9|42789.9|42802.9|42782.9|0
1733972220000|2024-12-12 02:57:00|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|42804.9|42784.9|2
1733972230000|2024-12-12 02:57:10|42802.4|42782.4|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972240000|2024-12-12 02:57:20|42802|42782|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972250000|2024-12-12 02:57:30|42802|42782|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972260000|2024-12-12 02:57:40|42797.4|42777.4|42799.9|42779.9|42799.9|42779.9|42797.4|42777.4|0
1733972270000|2024-12-12 02:57:50|42802.4|42782.4|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972280000|2024-12-12 02:58:00|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42797.4|42777.4|0
1733972290000|2024-12-12 02:58:10|42804.5|42784.5|42804.9|42784.9|42804.9|42784.9|42799.9|42779.9|1
1733972300000|2024-12-12 02:58:20|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|0
1733972330000|2024-12-12 02:58:50|42799.9|42779.9|42804.9|42784.9|42804.9|42784.9|42799.9|42779.9|0
1733972340000|2024-12-12 02:59:00|42802.4|42782.4|42804.9|42784.9|42804.9|42784.9|42802.4|42782.4|2
1733972360000|2024-12-12 02:59:20|42802.4|42782.4|42802.4|42782.4|42804.9|42784.9|42802.4|42782.4|0
1733972370000|2024-12-12 02:59:30|42802|42782|42799.9|42779.9|42802.4|42782.4|42799.9|42779.9|0
1733972380000|2024-12-12 02:59:40|42799.5|42779.5|42794.9|42774.9|42799.5|42779.5|42794.9|42774.9|0
1733972390000|2024-12-12 02:59:50|42797|42777|42799.9|42779.9|42799.9|42779.9|42797|42777|0
1733972400000|2024-12-12 03:00:00|42802|42782|42802.4|42782.4|42802.4|42782.4|42799.9|42779.9|2
1733972410000|2024-12-12 03:00:10|42802.9|42782.9|42802.4|42782.4|42807.4|42787.4|42802.4|42782.4|2
1733972430000|2024-12-12 03:00:30|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|42802.9|42782.9|6
1733972440000|2024-12-12 03:00:40|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|42802.4|42782.4|1
1733972450000|2024-12-12 03:00:50|42804.5|42784.5|42807.4|42787.4|42807.4|42787.4|42804.5|42784.5|0
1733972460000|2024-12-12 03:01:00|42804.9|42784.9|42812.4|42792.4|42812.4|42792.4|42804.9|42784.9|1
1733972470000|2024-12-12 03:01:10|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|42809.9|42789.9|0
1733972480000|2024-12-12 03:01:20|42812.4|42792.4|42812.4|42792.4|42812.4|42792.4|42807.9|42787.9|1
1733972500000|2024-12-12 03:01:40|42812.9|42792.9|42814.9|42794.9|42817.4|42797.4|42812.9|42792.9|1
1733972510000|2024-12-12 03:01:50|42814.5|42794.5|42814.9|42794.9|42814.9|42794.9|42812.4|42792.4|0
1733972520000|2024-12-12 03:02:00|42812.4|42792.4|42817|42797|42819.5|42799.5|42812.4|42792.4|1
1733972530000|2024-12-12 03:02:10|42814.9|42794.9|42817|42797|42817.4|42797.4|42814.9|42794.9|0
1733972540000|2024-12-12 03:02:20|42817.4|42797.4|42817.4|42797.4|42819.9|42799.9|42814.9|42794.9|1
1733972550000|2024-12-12 03:02:30|42819.9|42799.9|42824.9|42804.9|42824.9|42804.9|42819.9|42799.9|12
1733972560000|2024-12-12 03:02:40|42827|42807|42824.9|42804.9|42827.4|42807.4|42822.4|42802.4|1
1733972570000|2024-12-12 03:02:50|42827.4|42807.4|42827.4|42807.4|42829.5|42809.5|42824.9|42804.9|1
1733972580000|2024-12-12 03:03:00|42829.9|42809.9|42849.5|42829.5|42851.6|42831.6|42827.4|42807.4|5
1733972590000|2024-12-12 03:03:10|42847.4|42827.4|42852.4|42832.4|42854.9|42834.9|42847.4|42827.4|1
1733972600000|2024-12-12 03:03:20|42854.5|42834.5|42852|42832|42854.9|42834.9|42849.9|42829.9|3
1733972610000|2024-12-12 03:03:30|42852.4|42832.4|42849.9|42829.9|42854.9|42834.9|42849.9|42829.9|0
1733972620000|2024-12-12 03:03:40|42847.9|42827.9|42847.4|42827.4|42852.4|42832.4|42847.4|42827.4|0
1733972640000|2024-12-12 03:04:00|42849.5|42829.5|42852.4|42832.4|42852.4|42832.4|42849.5|42829.5|3
1733972650000|2024-12-12 03:04:10|42850.4|42830.4|42849.9|42829.9|42850.4|42830.4|42849.9|42829.9|4
1733972660000|2024-12-12 03:04:20|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|0
1733972670000|2024-12-12 03:04:30|42847.4|42827.4|42852|42832|42852|42832|42847.4|42827.4|2
1733972680000|2024-12-12 03:04:40|42849.9|42829.9|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|1
1733972690000|2024-12-12 03:04:50|42847.9|42827.9|42844.9|42824.9|42847.9|42827.9|42844.9|42824.9|3
1733972700000|2024-12-12 03:05:00|42842.4|42822.4|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|1
1733972710000|2024-12-12 03:05:10|42845.4|42825.4|42845.4|42825.4|42847.4|42827.4|42844.9|42824.9|0
1733972720000|2024-12-12 03:05:20|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|42844.9|42824.9|0
1733972730000|2024-12-12 03:05:30|||||||||1
1733972740000|2024-12-12 03:05:40|42842.5|42822.5|42845|42825|42845|42825|42842.5|42822.5|3
1733972750000|2024-12-12 03:05:50|42842.9|42822.9|42840|42820|42845|42825|42840|42820|4
1733972760000|2024-12-12 03:06:00|42837.9|42817.9|42835|42815|42837.9|42817.9|42835|42815|3
1733972770000|2024-12-12 03:06:10|42832.9|42812.9|42832.5|42812.5|42832.9|42812.9|42832.5|42812.5|0
1733972780000|2024-12-12 03:06:20|42834.5|42814.5|42837.5|42817.5|42837.5|42817.5|42834.5|42814.5|4
1733972800000|2024-12-12 03:06:40|42840|42820|42835|42815|42840|42820|42835|42815|1
1733972810000|2024-12-12 03:06:50|42832.9|42812.9|42830.4|42810.4|42832.9|42812.9|42830.4|42810.4|5
1733972820000|2024-12-12 03:07:00|42828.3|42808.3|42830|42810|42830|42810|42825.4|42805.4|0
1733972830000|2024-12-12 03:07:10|42832.5|42812.5|42837.5|42817.5|42837.5|42817.5|42832.5|42812.5|2
1733972840000|2024-12-12 03:07:20|42835|42815|42840|42820|42840|42820|42835|42815|2
1733972850000|2024-12-12 03:07:30|42842|42822|42837.5|42817.5|42842.5|42822.5|42837.5|42817.5|0
1733972860000|2024-12-12 03:07:40|42842.5|42822.5|42837.5|42817.5|42842.5|42822.5|42837.5|42817.5|0
1733972870000|2024-12-12 03:07:50|42840|42820|42840|42820|42840|42820|42840|42820|0
1733972880000|2024-12-12 03:08:00|42842.5|42822.5|42847.5|42827.5|42849.5|42829.5|42842.5|42822.5|0
1733972890000|2024-12-12 03:08:10|42847|42827|42845|42825|42850|42830|42845|42825|0
1733972900000|2024-12-12 03:08:20|42845.4|42825.4|42847.5|42827.5|42850|42830|42845.4|42825.4|0
1733972910000|2024-12-12 03:08:30|42849.5|42829.5|42857|42837|42857|42837|42849.5|42829.5|8
1733972920000|2024-12-12 03:08:40|42857.5|42837.5|42859.5|42839.5|42859.5|42839.5|42857.5|42837.5|1
1733972930000|2024-12-12 03:08:50|42862|42842|42860|42840|42865|42845|42860|42840|1
1733972940000|2024-12-12 03:09:00|42860.4|42840.4|42870|42850|42870|42850|42860.4|42840.4|5
1733972950000|2024-12-12 03:09:10|42872.5|42852.5|42870|42850|42872.5|42852.5|42870|42850|0
1733972960000|2024-12-12 03:09:20|42872|42852|42872.5|42852.5|42875|42855|42872|42852|2
1733972970000|2024-12-12 03:09:30|42870.4|42850.4|42867.5|42847.5|42870.4|42850.4|42867.5|42847.5|3
1733972980000|2024-12-12 03:09:40|42870|42850|42865|42845|42870|42850|42865|42845|1
1733972990000|2024-12-12 03:09:50|42867|42847|42865.4|42845.4|42869.5|42849.5|42865.4|42845.4|0
1733973000000|2024-12-12 03:10:00|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|42867.5|42847.5|0
1733973010000|2024-12-12 03:10:10|42869.5|42849.5|42870|42850|42870|42850|42867.5|42847.5|1
1733973020000|2024-12-12 03:10:20|42872.5|42852.5|42872.5|42852.5|42874.5|42854.5|42872.5|42852.5|0
1733973030000|2024-12-12 03:10:30|42874.5|42854.5|42872|42852|42874.5|42854.5|42872|42852|3
1733973040000|2024-12-12 03:10:40|42872.5|42852.5|42872.5|42852.5|42872.5|42852.5|42870|42850|0
1733973050000|2024-12-12 03:10:50|42874.5|42854.5|42875|42855|42875|42855|42870|42850|2
1733973060000|2024-12-12 03:11:00|42877|42857|42875|42855|42877|42857|42872.5|42852.5|4
1733973070000|2024-12-12 03:11:10|42877|42857|42877|42857|42877|42857|42875|42855|1
1733973080000|2024-12-12 03:11:20|42881.6|42861.6|42884.1|42864.1|42884.1|42864.1|42881.6|42861.6|2
1733973090000|2024-12-12 03:11:30|42887|42867|42885|42865|42890|42870|42885|42865|3
1733973100000|2024-12-12 03:11:40|42882.5|42862.5|42890|42870|42890|42870|42882.5|42862.5|2
1733973110000|2024-12-12 03:11:50|42885|42865|42887.5|42867.5|42890|42870|42885|42865|4
1733973120000|2024-12-12 03:12:00|42890|42870|42882.5|42862.5|42892.5|42872.5|42882.5|42862.5|5
1733973130000|2024-12-12 03:12:10|42884.5|42864.5|42882.5|42862.5|42885|42865|42882.5|42862.5|3
1733973140000|2024-12-12 03:12:20|42880.4|42860.4|42877.9|42857.9|42880.4|42860.4|42877.9|42857.9|0
1733973150000|2024-12-12 03:12:30|42877.5|42857.5|42877.5|42857.5|42880|42860|42877.5|42857.5|1
1733973160000|2024-12-12 03:12:40|42879.5|42859.5|42880|42860|42880|42860|42877.5|42857.5|0
1733973170000|2024-12-12 03:12:50|42877.5|42857.5|42877.5|42857.5|42880|42860|42875|42855|0
1733973180000|2024-12-12 03:13:00|42880|42860|42885|42865|42885|42865|42877.5|42857.5|1
1733973190000|2024-12-12 03:13:10|42887.5|42867.5|42887.5|42867.5|42887.5|42867.5|42885|42865|0
1733973200000|2024-12-12 03:13:20|42885|42865|42882.5|42862.5|42887|42867|42882.5|42862.5|1
1733973210000|2024-12-12 03:13:30|42884.5|42864.5|42885|42865|42887.5|42867.5|42884.5|42864.5|1
1733973220000|2024-12-12 03:13:40|42882.5|42862.5|42877.5|42857.5|42884.5|42864.5|42877.5|42857.5|1
1733973230000|2024-12-12 03:13:50|42880|42860|42882.5|42862.5|42882.5|42862.5|42880|42860|0
1733973240000|2024-12-12 03:14:00|42880|42860|42882.5|42862.5|42882.5|42862.5|42880|42860|0
1733973250000|2024-12-12 03:14:10|42880|42860|42880|42860|42882.5|42862.5|42880|42860|0
1733973260000|2024-12-12 03:14:20|42882|42862|42885|42865|42885|42865|42880|42860|1
1733973270000|2024-12-12 03:14:30|42882.5|42862.5|42882.9|42862.9|42885|42865|42882.5|42862.5|0
1733973280000|2024-12-12 03:14:40|42882.5|42862.5|42882.5|42862.5|42885|42865|42880|42860|2
1733973290000|2024-12-12 03:14:50|42880|42860|42880|42860|42882.5|42862.5|42877.5|42857.5|0
1733973300000|2024-12-12 03:15:00|42877.5|42857.5|42887.5|42867.5|42887.5|42867.5|42877.5|42857.5|3
1733973310000|2024-12-12 03:15:10|42889.5|42869.5|42892.5|42872.5|42892.5|42872.5|42889.5|42869.5|1
1733973320000|2024-12-12 03:15:20|42890|42870|42892.5|42872.5|42892.9|42872.9|42890|42870|2
1733973330000|2024-12-12 03:15:30|42892.9|42872.9|42895|42875|42895|42875|42892.5|42872.5|2
1733973340000|2024-12-12 03:15:40|42925|42905|42917.5|42897.5|42930|42910|42912.9|42892.9|43
1733973350000|2024-12-12 03:15:50|42919.5|42899.5|42910|42890|42920|42900|42910|42890|19
1733973360000|2024-12-12 03:16:00|42912|42892|42927.1|42907.1|42927.1|42907.1|42907.5|42887.5|20
1733973370000|2024-12-12 03:16:10|42925|42905|42927.5|42907.5|42931.6|42911.6|42922.5|42902.5|1
1733973380000|2024-12-12 03:16:20|42925.4|42905.4|42915|42895|42925.4|42905.4|42915|42895|10
1733973390000|2024-12-12 03:16:30|42917.1|42897.1|42922.5|42902.5|42922.5|42902.5|42915|42895|12
1733973400000|2024-12-12 03:16:40|42925|42905|42920|42900|42925|42905|42920|42900|7
1733973410000|2024-12-12 03:16:50|42922.5|42902.5|42922.5|42902.5|42922.5|42902.5|42920|42900|1
1733973420000|2024-12-12 03:17:00|42920|42900|42932.5|42912.5|42932.5|42912.5|42920|42900|5
1733973430000|2024-12-12 03:17:10|42935|42915|42932.5|42912.5|42935|42915|42930.4|42910.4|14
1733973440000|2024-12-12 03:17:20|42935|42915|42930|42910|42935|42915|42930|42910|4
1733973450000|2024-12-12 03:17:30|42935|42915|42935|42915|42937.5|42917.5|42932.5|42912.5|8
1733973460000|2024-12-12 03:17:40|42937.5|42917.5|42935|42915|42940|42920|42935|42915|3
1733973470000|2024-12-12 03:17:50|42932.9|42912.9|42932.5|42912.5|42935|42915|42932.5|42912.5|5
1733973480000|2024-12-12 03:18:00|42930.4|42910.4|42932.5|42912.5|42935|42915|42930|42910|13
1733973490000|2024-12-12 03:18:10|42930|42910|42930.4|42910.4|42935|42915|42930|42910|2
1733973500000|2024-12-12 03:18:20|42930|42910|42929.6|42909.6|42932.5|42912.5|42927.5|42907.5|3
1733973510000|2024-12-12 03:18:30|42927.5|42907.5|42927.5|42907.5|42930|42910|42925|42905|3
1733973520000|2024-12-12 03:18:40|42927.9|42907.9|42930|42910|42932.5|42912.5|42927.9|42907.9|5
1733973530000|2024-12-12 03:18:50|42932.5|42912.5|42932.5|42912.5|42935|42915|42930|42910|1
1733973540000|2024-12-12 03:19:00|42930.4|42910.4|42922.5|42902.5|42930.4|42910.4|42922.5|42902.5|1
1733973550000|2024-12-12 03:19:10|42925|42905|42922.5|42902.5|42925|42905|42922.5|42902.5|3
1733973560000|2024-12-12 03:19:20|42920|42900|42919.6|42899.6|42922.5|42902.5|42919.6|42899.6|0
1733973570000|2024-12-12 03:19:30|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|0
1733973580000|2024-12-12 03:19:40|42920|42900|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|3
1733973590000|2024-12-12 03:19:50|42920.4|42900.4|42925|42905|42930|42910|42920.4|42900.4|3
1733973600000|2024-12-12 03:20:00|42927.5|42907.5|42930|42910|42930|42910|42925|42905|1
1733973610000|2024-12-12 03:20:10|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42930|42910|9
1733973620000|2024-12-12 03:20:20|42934.6|42914.6|42927.5|42907.5|42935|42915|42927.5|42907.5|5
1733973630000|2024-12-12 03:20:30|42929.6|42909.6|42930|42910|42930|42910|42929.6|42909.6|3
1733973640000|2024-12-12 03:20:40|42932.5|42912.5|42937.5|42917.5|42937.5|42917.5|42932.5|42912.5|2
1733973650000|2024-12-12 03:20:50|42935|42915|42932.5|42912.5|42937.5|42917.5|42932.5|42912.5|0
1733973660000|2024-12-12 03:21:00|42935|42915|42937.5|42917.5|42937.5|42917.5|42935|42915|7
1733973670000|2024-12-12 03:21:10|42935.4|42915.4|42932.5|42912.5|42940|42920|42932.5|42912.5|0
1733973680000|2024-12-12 03:21:20|42935|42915|42940|42920|42940|42920|42935|42915|18
1733973690000|2024-12-12 03:21:30|42944.6|42924.6|42945|42925|42947.5|42927.5|42944.6|42924.6|1
1733973700000|2024-12-12 03:21:40|42947.1|42927.1|42940.4|42920.4|42947.1|42927.1|42940.4|42920.4|3
1733973710000|2024-12-12 03:21:50|42942.1|42922.1|42942.1|42922.1|42945|42925|42940|42920|0
1733973720000|2024-12-12 03:22:00|42942.5|42922.5|42945|42925|42945|42925|42940|42920|7
1733973730000|2024-12-12 03:22:10|42947.5|42927.5|42942.1|42922.1|42947.5|42927.5|42940|42920|1
1733973740000|2024-12-12 03:22:20|42940.4|42920.4|42942.5|42922.5|42945|42925|42940|42920|2
1733973750000|2024-12-12 03:22:30|42945|42925|42945|42925|42945|42925|42945|42925|5
1733973760000|2024-12-12 03:22:40|42947.5|42927.5|42950|42930|42952.5|42932.5|42947.5|42927.5|7
1733973770000|2024-12-12 03:22:50|42947.5|42927.5|42942.5|42922.5|42947.5|42927.5|42942.5|42922.5|3
1733973780000|2024-12-12 03:23:00|42940.8|42920.8|42945|42925|42945|42925|42940.4|42920.4|2
1733973790000|2024-12-12 03:23:10|42942.5|42922.5|42950|42930|42950|42930|42942.5|42922.5|2
1733973800000|2024-12-12 03:23:20|42952.5|42932.5|42952.5|42932.5|42955|42935|42952.5|42932.5|8
1733973810000|2024-12-12 03:23:30|42950.4|42930.4|42950|42930|42952.5|42932.5|42947.5|42927.5|2
1733973820000|2024-12-12 03:23:40|42949.6|42929.6|42947.5|42927.5|42950|42930|42947.5|42927.5|1
1733973830000|2024-12-12 03:23:50|42949.6|42929.6|42947.5|42927.5|42950|42930|42947.5|42927.5|0
1733973840000|2024-12-12 03:24:00|42945|42925|42932.5|42912.5|42945|42925|42932.5|42912.5|0
1733973850000|2024-12-12 03:24:10|42930|42910|42925|42905|42930.4|42910.4|42925|42905|2
1733973860000|2024-12-12 03:24:20|42922.9|42902.9|42925|42905|42925|42905|42922.5|42902.5|6
1733973870000|2024-12-12 03:24:30|42927.1|42907.1|42930|42910|42930|42910|42925|42905|1
1733973880000|2024-12-12 03:24:40|42927.5|42907.5|42927.5|42907.5|42930|42910|42927.5|42907.5|1
1733973890000|2024-12-12 03:24:50|42925|42905|42925|42905|42927.9|42907.9|42925|42905|0
1733973900000|2024-12-12 03:25:00|42927.5|42907.5|42925|42905|42927.5|42907.5|42925|42905|0
1733973910000|2024-12-12 03:25:10|42922.5|42902.5|42920|42900|42922.5|42902.5|42917.5|42897.5|3
1733973920000|2024-12-12 03:25:20|42922.1|42902.1|42917.5|42897.5|42922.5|42902.5|42917.5|42897.5|4
1733973930000|2024-12-12 03:25:30|42920|42900|42922.5|42902.5|42922.5|42902.5|42920|42900|1
1733973940000|2024-12-12 03:25:40|42925|42905|42925|42905|42925|42905|42925|42905|0
1733973950000|2024-12-12 03:25:50|42925.4|42905.4|42930|42910|42930|42910|42925.4|42905.4|0
1733973960000|2024-12-12 03:26:00|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42927.5|42907.5|1
1733973970000|2024-12-12 03:26:10|42930|42910|42932.5|42912.5|42932.5|42912.5|42930|42910|0
1733973980000|2024-12-12 03:26:20|42930|42910|42935|42915|42935|42915|42930|42910|7
1733973990000|2024-12-12 03:26:30|42937.5|42917.5|42937.5|42917.5|42940|42920|42937.5|42917.5|2
1733974000000|2024-12-12 03:26:40|42939.6|42919.6|42935|42915|42940|42920|42935|42915|7
1733974010000|2024-12-12 03:26:50|42932.5|42912.5|42935|42915|42935|42915|42932.5|42912.5|0
1733974020000|2024-12-12 03:27:00|42937.1|42917.1|42935|42915|42937.5|42917.5|42930|42910|5
1733974030000|2024-12-12 03:27:10|42932.5|42912.5|42937.5|42917.5|42937.5|42917.5|42932.5|42912.5|1
1733974040000|2024-12-12 03:27:20|42935|42915|42935|42915|42935|42915|42935|42915|1
1733974060000|2024-12-12 03:27:40|42937.1|42917.1|42937.5|42917.5|42937.5|42917.5|42937.1|42917.1|2
1733974070000|2024-12-12 03:27:50|42939.6|42919.6|42942.5|42922.5|42942.5|42922.5|42939.6|42919.6|1
1733974080000|2024-12-12 03:28:00|42940.4|42920.4|42940|42920|42942.5|42922.5|42940|42920|2
1733974090000|2024-12-12 03:28:10|42937.5|42917.5|42942.5|42922.5|42942.5|42922.5|42937.5|42917.5|2
1733974100000|2024-12-12 03:28:20|42945|42925|42945|42925|42945|42925|42945|42925|0
1733974110000|2024-12-12 03:28:30|42950|42930|42950|42930|42952.5|42932.5|42950|42930|17
1733974130000|2024-12-12 03:28:50|42947.5|42927.5|42952.5|42932.5|42952.5|42932.5|42947.5|42927.5|1
1733974140000|2024-12-12 03:29:00|42955|42935|42955|42935|42957.5|42937.5|42955|42935|4
1733974150000|2024-12-12 03:29:10|42957.5|42937.5|42957.5|42937.5|42957.5|42937.5|42955|42935|0
1733974160000|2024-12-12 03:29:20|42955|42935|42957.5|42937.5|42960|42940|42955|42935|2
1733974170000|2024-12-12 03:29:30|42959.6|42939.6|42965|42945|42965|42945|42959.6|42939.6|10
1733974180000|2024-12-12 03:29:40|42967.1|42947.1|42965|42945|42967.5|42947.5|42965|42945|1
1733974190000|2024-12-12 03:29:50|42962.5|42942.5|42967.5|42947.5|42967.5|42947.5|42962.5|42942.5|3
1733974200000|2024-12-12 03:30:00|42965.4|42945.4|42960.4|42940.4|42970|42950|42957.9|42937.9|8
1733974210000|2024-12-12 03:30:10|42958.3|42938.3|42980|42960|42980|42960|42958.3|42938.3|30
1733974220000|2024-12-12 03:30:20|42985|42965|42994.6|42974.6|42997.1|42977.1|42985|42965|24
1733974230000|2024-12-12 03:30:30|42996.7|42976.7|42997.1|42977.1|42999.6|42979.6|42996.7|42976.7|28
1733974240000|2024-12-12 03:30:40|42999.6|42979.6|42989.6|42969.6|42999.6|42979.6|42989.6|42969.6|14
1733974250000|2024-12-12 03:30:50|42987.5|42967.5|42989.6|42969.6|42989.6|42969.6|42987.1|42967.1|3
1733974260000|2024-12-12 03:31:00|42992.1|42972.1|42997.1|42977.1|42999.6|42979.6|42992.1|42972.1|9
1733974270000|2024-12-12 03:31:10|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|7
1733974280000|2024-12-12 03:31:20|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|6
1733974290000|2024-12-12 03:31:30|42997.5|42977.5|42999.6|42979.6|42999.6|42979.6|42994.6|42974.6|5
1733974300000|2024-12-12 03:31:40|43002.1|42982.1|43004.6|42984.6|43004.6|42984.6|43002.1|42982.1|5
1733974310000|2024-12-12 03:31:50|43002.5|42982.5|43002.1|42982.1|43002.5|42982.5|43002.1|42982.1|2
1733974320000|2024-12-12 03:32:00|43004.2|42984.2|43007.1|42987.1|43007.1|42987.1|43002.1|42982.1|8
1733974330000|2024-12-12 03:32:10|43006.7|42986.7|43004.6|42984.6|43006.7|42986.7|43004.6|42984.6|0
1733974350000|2024-12-12 03:32:30|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|2
1733974360000|2024-12-12 03:32:40|42999.6|42979.6|42997.1|42977.1|42999.6|42979.6|42994.6|42974.6|9
1733974370000|2024-12-12 03:32:50|42994.6|42974.6|42992.1|42972.1|42997.1|42977.1|42992.1|42972.1|3
1733974380000|2024-12-12 03:33:00|42994.6|42974.6|42992.1|42972.1|42994.6|42974.6|42989.6|42969.6|2
1733974390000|2024-12-12 03:33:10|42994.2|42974.2|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|0
1733974400000|2024-12-12 03:33:20|42992.1|42972.1|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|1
1733974410000|2024-12-12 03:33:30|42992.5|42972.5|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|0
1733974420000|2024-12-12 03:33:40|42992.5|42972.5|42992.1|42972.1|42994.6|42974.6|42992.1|42972.1|2
1733974430000|2024-12-12 03:33:50|42989.6|42969.6|42989.6|42969.6|42989.6|42969.6|42989.6|42969.6|0
1733974450000|2024-12-12 03:34:10|||||||||2
1733974460000|2024-12-12 03:34:20|42994.6|42974.6|43002.1|42982.1|43002.1|42982.1|42994.6|42974.6|9
1733974470000|2024-12-12 03:34:30|42999.6|42979.6|43014.2|42994.2|43014.2|42994.2|42999.6|42979.6|30
1733974480000|2024-12-12 03:34:40|43012.1|42992.1|43012.1|42992.1|43014.6|42994.6|43012.1|42992.1|16
1733974490000|2024-12-12 03:34:50|43014.2|42994.2|43009.6|42989.6|43014.2|42994.2|43009.6|42989.6|3
1733974500000|2024-12-12 03:35:00|43012.1|42992.1|43010|42990|43012.1|42992.1|43010|42990|4
1733974510000|2024-12-12 03:35:10|43009.6|42989.6|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|4
1733974520000|2024-12-12 03:35:20|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|4
1733974530000|2024-12-12 03:35:30|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|2
1733974540000|2024-12-12 03:35:40|42995.4|42975.4|42992.5|42972.5|42995.4|42975.4|42992.5|42972.5|4
1733974550000|2024-12-12 03:35:50|42990|42970|42992.1|42972.1|42992.5|42972.5|42990|42970|10
1733974560000|2024-12-12 03:36:00|42992.5|42972.5|42999.6|42979.6|42999.6|42979.6|42992.5|42972.5|1
1733974570000|2024-12-12 03:36:10|42999.2|42979.2|43002.1|42982.1|43002.1|42982.1|42999.2|42979.2|0
1733974580000|2024-12-12 03:36:20|43002.5|42982.5|43004.6|42984.6|43004.6|42984.6|43002.5|42982.5|2
1733974590000|2024-12-12 03:36:30|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|3
1733974600000|2024-12-12 03:36:40|43002.5|42982.5|43007.1|42987.1|43007.1|42987.1|42999.6|42979.6|11
1733974610000|2024-12-12 03:36:50|43006.7|42986.7|43002.1|42982.1|43007.1|42987.1|43002.1|42982.1|0
1733974620000|2024-12-12 03:37:00|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|43002.5|42982.5|8
1733974640000|2024-12-12 03:37:20|||||||||2
1733974650000|2024-12-12 03:37:30|||||||||4
1733974660000|2024-12-12 03:37:40|43000|42980|43000|42980|43000|42980|43000|42980|0
1733974680000|2024-12-12 03:38:00|42999.6|42979.6|42992.5|42972.5|42999.6|42979.6|42992.5|42972.5|4
1733974690000|2024-12-12 03:38:10|42990|42970|42987.5|42967.5|42990|42970|42987.5|42967.5|0
1733974700000|2024-12-12 03:38:20|42990|42970|42990|42970|42990|42970|42990|42970|4
1733974710000|2024-12-12 03:38:30|42992.5|42972.5|42997.1|42977.1|42997.1|42977.1|42992.5|42972.5|0
1733974720000|2024-12-12 03:38:40|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|1
1733974730000|2024-12-12 03:38:50|42997.1|42977.1|42997.5|42977.5|42997.5|42977.5|42995|42975|0
1733974740000|2024-12-12 03:39:00|42999.6|42979.6|42995|42975|42999.6|42979.6|42995|42975|2
1733974750000|2024-12-12 03:39:10|42997.5|42977.5|42995|42975|42997.5|42977.5|42995|42975|1
1733974760000|2024-12-12 03:39:20|42992.5|42972.5|42992.5|42972.5|42994.6|42974.6|42992.5|42972.5|2
1733974770000|2024-12-12 03:39:30|42990.4|42970.4|42997.1|42977.1|42997.1|42977.1|42990.4|42970.4|2
1733974780000|2024-12-12 03:39:40|42995|42975|42996.7|42976.7|42997.1|42977.1|42994.6|42974.6|0
1733974790000|2024-12-12 03:39:50|42997.1|42977.1|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|1
1733974800000|2024-12-12 03:40:00|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|1
1733974820000|2024-12-12 03:40:20|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|1
1733974840000|2024-12-12 03:40:40|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|3
1733974860000|2024-12-12 03:41:00|42997.1|42977.1|42992.5|42972.5|42997.1|42977.1|42992.5|42972.5|2
1733974870000|2024-12-12 03:41:10|42995|42975|42992.5|42972.5|42995|42975|42992.5|42972.5|0
1733974880000|2024-12-12 03:41:20|42994.6|42974.6|42997.1|42977.1|42997.5|42977.5|42994.6|42974.6|1
1733974890000|2024-12-12 03:41:30|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|1
1733974900000|2024-12-12 03:41:40|43000|42980|43000|42980|43000|42980|43000|42980|0
1733974910000|2024-12-12 03:41:50|42999.6|42979.6|43000|42980|43000|42980|42999.6|42979.6|0
1733974920000|2024-12-12 03:42:00|42997.5|42977.5|43002.1|42982.1|43002.1|42982.1|42997.5|42977.5|2
1733974930000|2024-12-12 03:42:10|43000|42980|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|0
1733974940000|2024-12-12 03:42:20|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|3
1733974950000|2024-12-12 03:42:30|42999.6|42979.6|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|3
1733974960000|2024-12-12 03:42:40|42994.6|42974.6|42992.5|42972.5|42995|42975|42992.1|42972.1|1
1733974970000|2024-12-12 03:42:50|42990|42970|42992.5|42972.5|42995|42975|42990|42970|1
1733974980000|2024-12-12 03:43:00|42995|42975|42995|42975|42995|42975|42992.5|42972.5|0
1733974990000|2024-12-12 03:43:10|42997.5|42977.5|42999.6|42979.6|42999.6|42979.6|42997.5|42977.5|0
1733975020000|2024-12-12 03:43:40|||||||||6
1733975030000|2024-12-12 03:43:50|43002.1|42982.1|43002.1|42982.1|43004.6|42984.6|43002.1|42982.1|1
1733975040000|2024-12-12 03:44:00|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|43004.6|42984.6|0
1733975050000|2024-12-12 03:44:10|43002.1|42982.1|43002.1|42982.1|43004.6|42984.6|42999.6|42979.6|4
1733975060000|2024-12-12 03:44:20|42999.6|42979.6|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|1
1733975070000|2024-12-12 03:44:30|43000|42980|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|0
1733975080000|2024-12-12 03:44:40|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|42997.5|42977.5|0
1733975090000|2024-12-12 03:44:50|42995|42975|42995|42975|42995|42975|42995|42975|0
1733975100000|2024-12-12 03:45:00|42992.9|42972.9|42992.9|42972.9|42995.4|42975.4|42992.9|42972.9|1
1733975110000|2024-12-12 03:45:10|42992.5|42972.5|42990.4|42970.4|42992.5|42972.5|42990.4|42970.4|0
1733975130000|2024-12-12 03:45:30|42990|42970|42985|42965|42990|42970|42985|42965|2
1733975140000|2024-12-12 03:45:40|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|42982.5|42962.5|0
1733975150000|2024-12-12 03:45:50|42980|42960|42980|42960|42980|42960|42980|42960|1
1733975160000|2024-12-12 03:46:00|42985|42965|42987.5|42967.5|42987.5|42967.5|42984.6|42964.6|6
1733975170000|2024-12-12 03:46:10|42988|42968|42992.5|42972.5|42992.5|42972.5|42988|42968|1
1733975180000|2024-12-12 03:46:20|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|2
1733975200000|2024-12-12 03:46:40|42996.7|42976.7|43002.1|42982.1|43002.1|42982.1|42996.7|42976.7|3
1733975210000|2024-12-12 03:46:50|43004.6|42984.6|43007.5|42987.5|43009.6|42989.6|43002.1|42982.1|1
1733975220000|2024-12-12 03:47:00|43007.1|42987.1|43007.1|42987.1|43009.6|42989.6|43005|42985|1
1733975230000|2024-12-12 03:47:10|43009.2|42989.2|43007.1|42987.1|43009.6|42989.6|43007.1|42987.1|1
1733975240000|2024-12-12 03:47:20|43009.2|42989.2|43009.6|42989.6|43009.6|42989.6|43009.2|42989.2|6
1733975250000|2024-12-12 03:47:30|||||||||1
1733975260000|2024-12-12 03:47:40|||||||||5
1733975270000|2024-12-12 03:47:50|43007.5|42987.5|43007.1|42987.1|43007.5|42987.5|43007.1|42987.1|0
1733975280000|2024-12-12 03:48:00|43005|42985|43007.1|42987.1|43007.1|42987.1|43004.6|42984.6|0
1733975290000|2024-12-12 03:48:10|43004.6|42984.6|43009.6|42989.6|43009.6|42989.6|43004.6|42984.6|3
1733975300000|2024-12-12 03:48:20|43007.1|42987.1|43010|42990|43012.1|42992.1|43007.1|42987.1|1
1733975310000|2024-12-12 03:48:30|43009.6|42989.6|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|0
1733975320000|2024-12-12 03:48:40|43007.1|42987.1|43009.6|42989.6|43009.6|42989.6|43007.1|42987.1|1
1733975340000|2024-12-12 03:49:00|43007.1|42987.1|43012.1|42992.1|43012.1|42992.1|43007.1|42987.1|4
1733975360000|2024-12-12 03:49:20|||||||||1
1733975370000|2024-12-12 03:49:30|||||||||1
1733975390000|2024-12-12 03:49:50|43012.5|42992.5|43016.7|42996.7|43016.7|42996.7|43012.5|42992.5|4
1733975400000|2024-12-12 03:50:00|43017.1|42997.1|43017.1|42997.1|43017.1|42997.1|43015|42995|3
1733975410000|2024-12-12 03:50:10|43019.6|42999.6|43017.1|42997.1|43022.1|43002.1|43017.1|42997.1|1
1733975420000|2024-12-12 03:50:20|43019.6|42999.6|43022.1|43002.1|43022.1|43002.1|43019.6|42999.6|0
1733975430000|2024-12-12 03:50:30|43020|43000|43017.1|42997.1|43020|43000|43017.1|42997.1|2
1733975440000|2024-12-12 03:50:40|43015|42995|43017.1|42997.1|43017.5|42997.5|43015|42995|1
1733975450000|2024-12-12 03:50:50|43019.6|42999.6|43017.1|42997.1|43019.6|42999.6|43017.1|42997.1|1
1733975460000|2024-12-12 03:51:00|43019.2|42999.2|43021.7|43001.7|43022.1|43002.1|43019.2|42999.2|4
1733975470000|2024-12-12 03:51:10|43022.1|43002.1|43024.2|43004.2|43024.2|43004.2|43022.1|43002.1|0
1733975480000|2024-12-12 03:51:20|43022.1|43002.1|43022.1|43002.1|43024.6|43004.6|43021.7|43001.7|0
1733975490000|2024-12-12 03:51:30|43024.2|43004.2|43019.6|42999.6|43024.6|43004.6|43019.6|42999.6|1
1733975520000|2024-12-12 03:52:00|43019.2|42999.2|43019.6|42999.6|43019.6|42999.6|43017.1|42997.1|6
1733975540000|2024-12-12 03:52:20|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|43022.1|43002.1|10
1733975550000|2024-12-12 03:52:30|43019.6|42999.6|43024.6|43004.6|43024.6|43004.6|43019.6|42999.6|0
1733975570000|2024-12-12 03:52:50|||||||||4
1733975580000|2024-12-12 03:53:00|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|1
1733975590000|2024-12-12 03:53:10|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|5
1733975600000|2024-12-12 03:53:20|43029.2|43009.2|43029.6|43009.6|43029.6|43009.6|43029.2|43009.2|7
1733975610000|2024-12-12 03:53:30|||||||||1
1733975620000|2024-12-12 03:53:40|43031.7|43011.7|43029.6|43009.6|43031.7|43011.7|43029.6|43009.6|0
1733975630000|2024-12-12 03:53:50|43031.7|43011.7|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|3
1733975640000|2024-12-12 03:54:00|43030|43010|43029.6|43009.6|43030|43010|43029.6|43009.6|1
1733975650000|2024-12-12 03:54:10|43030.5|43010.5|43034.6|43014.6|43034.6|43014.6|43030.5|43010.5|3
1733975660000|2024-12-12 03:54:20|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43032.1|43012.1|0
1733975670000|2024-12-12 03:54:30|43034.2|43014.2|43031.7|43011.7|43034.2|43014.2|43029.6|43009.6|2
1733975680000|2024-12-12 03:54:40|43030|43010|43027.1|43007.1|43030|43010|43027.1|43007.1|3
1733975690000|2024-12-12 03:54:50|43025|43005|43024.6|43004.6|43025|43005|43024.6|43004.6|3
1733975700000|2024-12-12 03:55:00|43026.7|43006.7|43024.6|43004.6|43026.7|43006.7|43020|43000|2
1733975710000|2024-12-12 03:55:10|43026.7|43006.7|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|1
1733975720000|2024-12-12 03:55:20|43029.2|43009.2|43024.6|43004.6|43029.6|43009.6|43024.6|43004.6|2
1733975730000|2024-12-12 03:55:30|43022.1|43002.1|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|2
1733975740000|2024-12-12 03:55:40|43022.5|43002.5|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|0
1733975750000|2024-12-12 03:55:50|43024.2|43004.2|43022.1|43002.1|43024.6|43004.6|43022.1|43002.1|5
1733975770000|2024-12-12 03:56:10|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|2
1733975790000|2024-12-12 03:56:30|43026.7|43006.7|43029.2|43009.2|43031.7|43011.7|43026.7|43006.7|2
1733975800000|2024-12-12 03:56:40|43031.3|43011.3|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|0
1733975810000|2024-12-12 03:56:50|43029.2|43009.2|43029.6|43009.6|43031.7|43011.7|43029.2|43009.2|0
1733975820000|2024-12-12 03:57:00|43029.2|43009.2|43029.6|43009.6|43032.1|43012.1|43029.2|43009.2|7
1733975830000|2024-12-12 03:57:10|43029.2|43009.2|43027.1|43007.1|43029.2|43009.2|43027.1|43007.1|0
1733975840000|2024-12-12 03:57:20|43029.6|43009.6|43027.6|43007.6|43029.6|43009.6|43027.1|43007.1|0
1733975850000|2024-12-12 03:57:30|43027.1|43007.1|43027.1|43007.1|43029.6|43009.6|43027.1|43007.1|5
1733975860000|2024-12-12 03:57:40|43025.1|43005.1|43027.6|43007.6|43027.6|43007.6|43025.1|43005.1|0
1733975870000|2024-12-12 03:57:50|43024.6|43004.6|43027.1|43007.1|43029.2|43009.2|43024.6|43004.6|3
1733975880000|2024-12-12 03:58:00|43029.6|43009.6|43029.6|43009.6|43029.6|43009.6|43027.1|43007.1|2
1733975890000|2024-12-12 03:58:10|||||||||1
1733975910000|2024-12-12 03:58:30|43032.1|43012.1|43029.6|43009.6|43032.1|43012.1|43029.6|43009.6|2
1733975920000|2024-12-12 03:58:40|43031.7|43011.7|43031.7|43011.7|43031.7|43011.7|43029.6|43009.6|0
1733975940000|2024-12-12 03:59:00|43033.8|43013.8|43031.7|43011.7|43034.6|43014.6|43029.6|43009.6|0
1733975950000|2024-12-12 03:59:10|43029.6|43009.6|43031.7|43011.7|43031.7|43011.7|43029.6|43009.6|0
1733975960000|2024-12-12 03:59:20|43029.6|43009.6|43031.7|43011.7|43034.2|43014.2|43029.6|43009.6|0
1733975970000|2024-12-12 03:59:30|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43030.1|43010.1|1
1733975980000|2024-12-12 03:59:40|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|1
1733975990000|2024-12-12 03:59:50|43034.6|43014.6|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|3
1733976000000|2024-12-12 04:00:00|43031.7|43011.7|43031.7|43011.7|43032.1|43012.1|43029.6|43009.6|2
1733976010000|2024-12-12 04:00:10|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|43032.1|43012.1|0
1733976020000|2024-12-12 04:00:20|43029.6|43009.6|43032.1|43012.1|43032.1|43012.1|43029.6|43009.6|1
1733976030000|2024-12-12 04:00:30|43032.6|43012.6|43034.6|43014.6|43036.7|43016.7|43032.6|43012.6|15
1733976040000|2024-12-12 04:00:40|43036.7|43016.7|43037.1|43017.1|43037.1|43017.1|43036.7|43016.7|1
1733976050000|2024-12-12 04:00:50|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|0
1733976060000|2024-12-12 04:01:00|43037.1|43017.1|43037.1|43017.1|43039.6|43019.6|43036.7|43016.7|3
1733976070000|2024-12-12 04:01:10|43037.6|43017.6|43039.6|43019.6|43039.6|43019.6|43037.6|43017.6|6
1733976080000|2024-12-12 04:01:20|43041.7|43021.7|43042.1|43022.1|43042.1|43022.1|43041.7|43021.7|2
1733976090000|2024-12-12 04:01:30|43044.2|43024.2|43044.6|43024.6|43046.7|43026.7|43044.2|43024.2|15
1733976100000|2024-12-12 04:01:40|43044.2|43024.2|43040.1|43020.1|43046.7|43026.7|43040.1|43020.1|14
1733976110000|2024-12-12 04:01:50|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|4
1733976120000|2024-12-12 04:02:00|43039.6|43019.6|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|1
1733976140000|2024-12-12 04:02:20|43037.6|43017.6|43037.1|43017.1|43037.6|43017.6|43037.1|43017.1|3
1733976150000|2024-12-12 04:02:30|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|1
1733976160000|2024-12-12 04:02:40|43036.7|43016.7|43032.1|43012.1|43036.7|43016.7|43032.1|43012.1|4
1733976170000|2024-12-12 04:02:50|43034.2|43014.2|43032.6|43012.6|43034.6|43014.6|43032.6|43012.6|0
1733976180000|2024-12-12 04:03:00|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43032.1|43012.1|1
1733976190000|2024-12-12 04:03:10|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|3
1733976200000|2024-12-12 04:03:20|43039.2|43019.2|43039.6|43019.6|43039.6|43019.6|43039.2|43019.2|7
1733976210000|2024-12-12 04:03:30|||||||||1
1733976220000|2024-12-12 04:03:40|43041.7|43021.7|43042.1|43022.1|43042.1|43022.1|43041.7|43021.7|0
1733976230000|2024-12-12 04:03:50|43039.6|43019.6|43041.7|43021.7|43041.7|43021.7|43039.6|43019.6|2
1733976240000|2024-12-12 04:04:00|43042.1|43022.1|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|2
1733976250000|2024-12-12 04:04:10|||||||||2
1733976260000|2024-12-12 04:04:20|43041.7|43021.7|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|3
1733976270000|2024-12-12 04:04:30|43041.7|43021.7|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|1
1733976290000|2024-12-12 04:04:50|||||||||5
1733976300000|2024-12-12 04:05:00|||||||||2
1733976310000|2024-12-12 04:05:10|||||||||4
1733976370000|2024-12-12 04:06:10|43042.6|43022.6|43040.1|43020.1|43042.6|43022.6|43040.1|43020.1|5
1733976380000|2024-12-12 04:06:20|43037.6|43017.6|43037.6|43017.6|43039.2|43019.2|43035.1|43015.1|9
1733976390000|2024-12-12 04:06:30|43035.1|43015.1|43035.1|43015.1|43040.1|43020.1|43035.1|43015.1|5
1733976410000|2024-12-12 04:06:50|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|3
1733976420000|2024-12-12 04:07:00|43037.1|43017.1|43037.6|43017.6|43037.6|43017.6|43037.1|43017.1|1
1733976440000|2024-12-12 04:07:20|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43037.1|43017.1|5
1733976450000|2024-12-12 04:07:30|43036.7|43016.7|43032.1|43012.1|43036.7|43016.7|43032.1|43012.1|8
1733976460000|2024-12-12 04:07:40|||||||||2
1733976470000|2024-12-12 04:07:50|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1733976480000|2024-12-12 04:08:00|43034.7|43014.7|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|6
1733976500000|2024-12-12 04:08:20|43030.1|43010.1|43030.1|43010.1|43030.1|43010.1|43030.1|43010.1|0
1733976510000|2024-12-12 04:08:30|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|43035.1|43015.1|2
1733976540000|2024-12-12 04:09:00|||||||||1
1733976550000|2024-12-12 04:09:10|||||||||2
1733976560000|2024-12-12 04:09:20|43034.7|43014.7|43040.1|43020.1|43040.1|43020.1|43034.7|43014.7|6
1733976570000|2024-12-12 04:09:30|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|3
1733976580000|2024-12-12 04:09:40|43045.1|43025.1|43047.2|43027.2|43047.2|43027.2|43045.1|43025.1|2
1733976590000|2024-12-12 04:09:50|43045.1|43025.1|43045.1|43025.1|43050.1|43030.1|43045.1|43025.1|5
1733976600000|2024-12-12 04:10:00|43050.1|43030.1|43055.1|43035.1|43055.1|43035.1|43050.1|43030.1|12
1733976610000|2024-12-12 04:10:10|43054.7|43034.7|43057.6|43037.6|43057.6|43037.6|43052.6|43032.6|3
1733976620000|2024-12-12 04:10:20|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|1
1733976630000|2024-12-12 04:10:30|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|11
1733976640000|2024-12-12 04:10:40|43060.1|43040.1|43062.2|43042.2|43062.2|43042.2|43060.1|43040.1|3
1733976650000|2024-12-12 04:10:50|43064.2|43044.2|43064.7|43044.7|43064.7|43044.7|43064.2|43044.2|1
1733976660000|2024-12-12 04:11:00|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|2
1733976670000|2024-12-12 04:11:10|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|43059.7|43039.7|1
1733976680000|2024-12-12 04:11:20|||||||||12
1733976690000|2024-12-12 04:11:30|43062.2|43042.2|43064.7|43044.7|43064.7|43044.7|43062.2|43042.2|1
1733976700000|2024-12-12 04:11:40|43066.7|43046.7|43069.2|43049.2|43069.2|43049.2|43066.7|43046.7|10
1733976710000|2024-12-12 04:11:50|43067.2|43047.2|43065.1|43045.1|43067.2|43047.2|43065.1|43045.1|1
1733976720000|2024-12-12 04:12:00|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|0
1733976740000|2024-12-12 04:12:20|43062.6|43042.6|43064.7|43044.7|43064.7|43044.7|43062.6|43042.6|6
1733976760000|2024-12-12 04:12:40|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|43067.2|43047.2|2
1733976770000|2024-12-12 04:12:50|||||||||1
1733976780000|2024-12-12 04:13:00|43066.7|43046.7|43064.2|43044.2|43066.7|43046.7|43064.2|43044.2|15
1733976790000|2024-12-12 04:13:10|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|1
1733976810000|2024-12-12 04:13:30|||||||||4
1733976820000|2024-12-12 04:13:40|43062.2|43042.2|43061.7|43041.7|43062.2|43042.2|43061.7|43041.7|0
1733976830000|2024-12-12 04:13:50|43061.3|43041.3|43059.2|43039.2|43061.3|43041.3|43059.2|43039.2|0
1733976840000|2024-12-12 04:14:00|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|6
1733976850000|2024-12-12 04:14:10|43068.4|43048.4|43066.7|43046.7|43068.4|43048.4|43066.7|43046.7|5
1733976870000|2024-12-12 04:14:30|||||||||1
1733976880000|2024-12-12 04:14:40|43067.2|43047.2|43076.7|43056.7|43078.8|43058.8|43066.7|43046.7|11
1733976890000|2024-12-12 04:14:50|43074.7|43054.7|43074.2|43054.2|43076.7|43056.7|43071.7|43051.7|21
1733976900000|2024-12-12 04:15:00|43076.3|43056.3|43074.2|43054.2|43076.7|43056.7|43074.2|43054.2|4
1733976910000|2024-12-12 04:15:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|6
1733976940000|2024-12-12 04:15:40|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|7
1733976950000|2024-12-12 04:15:50|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|0
1733976960000|2024-12-12 04:16:00|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43079.7|43059.7|2
1733976980000|2024-12-12 04:16:20|||||||||2
1733977020000|2024-12-12 04:17:00|43080.1|43060.1|43084.2|43064.2|43084.2|43064.2|43079.2|43059.2|8
1733977030000|2024-12-12 04:17:10|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|1
1733977040000|2024-12-12 04:17:20|43082.2|43062.2|43084.2|43064.2|43084.2|43064.2|43082.2|43062.2|0
1733977060000|2024-12-12 04:17:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1733977070000|2024-12-12 04:17:50|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|2
1733977110000|2024-12-12 04:18:30|||||||||1
1733977120000|2024-12-12 04:18:40|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|1
1733977130000|2024-12-12 04:18:50|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|1
1733977140000|2024-12-12 04:19:00|43081.3|43061.3|43079.2|43059.2|43081.3|43061.3|43079.2|43059.2|2
1733977150000|2024-12-12 04:19:10|43079.3|43059.3|43084.3|43064.3|43084.3|43064.3|43079.3|43059.3|1
1733977190000|2024-12-12 04:19:50|||||||||4
1733977220000|2024-12-12 04:20:20|43086.8|43066.8|43089.3|43069.3|43089.3|43069.3|43086.8|43066.8|19
1733977230000|2024-12-12 04:20:30|43089.7|43069.7|43091.8|43071.8|43091.8|43071.8|43089.7|43069.7|2
1733977240000|2024-12-12 04:20:40|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|2
1733977250000|2024-12-12 04:20:50|43096.3|43076.3|43099.3|43079.3|43099.3|43079.3|43096.3|43076.3|58
1733977260000|2024-12-12 04:21:00|||||||||2
1733977270000|2024-12-12 04:21:10|43098.8|43078.8|43099.3|43079.3|43099.3|43079.3|43096.8|43076.8|2
1733977280000|2024-12-12 04:21:20|43098.8|43078.8|43094.3|43074.3|43098.8|43078.8|43094.3|43074.3|2
1733977310000|2024-12-12 04:21:50|||||||||7
1733977320000|2024-12-12 04:22:00|||||||||3
1733977330000|2024-12-12 04:22:10|||||||||3
1733977350000|2024-12-12 04:22:30|43089.3|43069.3|43094.3|43074.3|43094.3|43074.3|43089.3|43069.3|9
1733977360000|2024-12-12 04:22:40|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|0
1733977380000|2024-12-12 04:23:00|43103.8|43083.8|43111.8|43091.8|43111.8|43091.8|43103.8|43083.8|11
1733977390000|2024-12-12 04:23:10|||||||||1
1733977400000|2024-12-12 04:23:20|43112.2|43092.2|43119.3|43099.3|43119.3|43099.3|43112.2|43092.2|13
1733977410000|2024-12-12 04:23:30|43121.8|43101.8|43119.3|43099.3|43121.8|43101.8|43119.3|43099.3|3
1733977420000|2024-12-12 04:23:40|||||||||2
1733977430000|2024-12-12 04:23:50|||||||||1
1733977440000|2024-12-12 04:24:00|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|7
1733977450000|2024-12-12 04:24:10|43114.7|43094.7|43109.3|43089.3|43114.7|43094.7|43109.3|43089.3|4
1733977470000|2024-12-12 04:24:30|43107.2|43087.2|43101.8|43081.8|43107.2|43087.2|43101.8|43081.8|0
1733977480000|2024-12-12 04:24:40|43099.3|43079.3|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|1
1733977490000|2024-12-12 04:24:50|||||||||1
1733977500000|2024-12-12 04:25:00|43094.7|43074.7|43096.3|43076.3|43096.3|43076.3|43092.2|43072.2|6
1733977510000|2024-12-12 04:25:10|43094.3|43074.3|43096.8|43076.8|43096.8|43076.8|43094.3|43074.3|2
1733977550000|2024-12-12 04:25:50|43098.8|43078.8|43101.3|43081.3|43101.3|43081.3|43098.8|43078.8|6
1733977560000|2024-12-12 04:26:00|||||||||2
1733977570000|2024-12-12 04:26:10|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|4
1733977580000|2024-12-12 04:26:20|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|1
1733977590000|2024-12-12 04:26:30|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|0
1733977600000|2024-12-12 04:26:40|43109.3|43089.3|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|3
1733977610000|2024-12-12 04:26:50|43106.3|43086.3|43106.8|43086.8|43106.8|43086.8|43106.3|43086.3|0
1733977620000|2024-12-12 04:27:00|43106.3|43086.3|43106.3|43086.3|43106.8|43086.8|43106.3|43086.3|1
1733977630000|2024-12-12 04:27:10|43106.8|43086.8|43111.8|43091.8|43111.8|43091.8|43106.8|43086.8|2
1733977640000|2024-12-12 04:27:20|43114.3|43094.3|43112.2|43092.2|43114.3|43094.3|43111.8|43091.8|0
1733977670000|2024-12-12 04:27:50|43111.8|43091.8|43114.7|43094.7|43114.7|43094.7|43111.8|43091.8|0
1733977680000|2024-12-12 04:28:00|43114.3|43094.3|43121.8|43101.8|43121.8|43101.8|43114.3|43094.3|2
1733977690000|2024-12-12 04:28:10|43122.2|43102.2|43124.3|43104.3|43124.3|43104.3|43122.2|43102.2|1
1733977700000|2024-12-12 04:28:20|||||||||7
1733977710000|2024-12-12 04:28:30|43123.8|43103.8|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|3
1733977720000|2024-12-12 04:28:40|43121.8|43101.8|43121.3|43101.3|43121.8|43101.8|43121.3|43101.3|0
1733977730000|2024-12-12 04:28:50|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|0
1733977740000|2024-12-12 04:29:00|43116.8|43096.8|43114.3|43094.3|43116.8|43096.8|43114.3|43094.3|7
1733977750000|2024-12-12 04:29:10|43113.8|43093.8|43114.3|43094.3|43114.3|43094.3|43113.8|43093.8|5
1733977760000|2024-12-12 04:29:20|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|6
1733977770000|2024-12-12 04:29:30|43119.3|43099.3|43121.8|43101.8|43121.8|43101.8|43119.3|43099.3|0
1733977790000|2024-12-12 04:29:50|||||||||3
1733977800000|2024-12-12 04:30:00|43119.7|43099.7|43119.3|43099.3|43119.7|43099.7|43119.3|43099.3|1
1733977810000|2024-12-12 04:30:10|43117.2|43097.2|43116.8|43096.8|43117.2|43097.2|43116.8|43096.8|1
1733977830000|2024-12-12 04:30:30|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|43114.3|43094.3|2
1733977840000|2024-12-12 04:30:40|43110.1|43090.1|43112.2|43092.2|43112.2|43092.2|43110.1|43090.1|2
1733977860000|2024-12-12 04:31:00|43114.3|43094.3|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|0
1733977870000|2024-12-12 04:31:10|||||||||1
1733977880000|2024-12-12 04:31:20|43118.9|43098.9|43116.8|43096.8|43119.3|43099.3|43116.8|43096.8|0
1733977890000|2024-12-12 04:31:30|43118.9|43098.9|43116.8|43096.8|43119.3|43099.3|43116.8|43096.8|3
1733977900000|2024-12-12 04:31:40|43114.7|43094.7|43109.3|43089.3|43114.7|43094.7|43109.3|43089.3|8
1733977910000|2024-12-12 04:31:50|43106.8|43086.8|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|5
1733977920000|2024-12-12 04:32:00|43109.3|43089.3|43113.9|43093.9|43113.9|43093.9|43109.3|43089.3|3
1733977930000|2024-12-12 04:32:10|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|0
1733977940000|2024-12-12 04:32:20|43112.2|43092.2|43111.8|43091.8|43114.3|43094.3|43111.8|43091.8|1
1733977950000|2024-12-12 04:32:30|43114.3|43094.3|43116.4|43096.4|43116.4|43096.4|43114.3|43094.3|0
1733977960000|2024-12-12 04:32:40|43116.8|43096.8|43114.3|43094.3|43116.8|43096.8|43114.3|43094.3|0
1733977970000|2024-12-12 04:32:50|43111.8|43091.8|43112.2|43092.2|43114.3|43094.3|43111.8|43091.8|2
1733977980000|2024-12-12 04:33:00|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|2
1733977990000|2024-12-12 04:33:10|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|0
1733978000000|2024-12-12 04:33:20|43111.4|43091.4|43111.8|43091.8|43111.8|43091.8|43111.4|43091.4|0
1733978010000|2024-12-12 04:33:30|43109.3|43089.3|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|6
1733978020000|2024-12-12 04:33:40|43106.4|43086.4|43106.4|43086.4|43106.4|43086.4|43106.4|43086.4|0
1733978030000|2024-12-12 04:33:50|43104.3|43084.3|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|3
1733978040000|2024-12-12 04:34:00|43099.3|43079.3|43099.3|43079.3|43101.8|43081.8|43099.3|43079.3|4
1733978050000|2024-12-12 04:34:10|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|1
1733978060000|2024-12-12 04:34:20|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|1
1733978070000|2024-12-12 04:34:30|43096.8|43076.8|43094.7|43074.7|43096.8|43076.8|43094.7|43074.7|3
1733978090000|2024-12-12 04:34:50|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43091.4|43071.4|3
1733978100000|2024-12-12 04:35:00|43091.8|43071.8|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|15
1733978110000|2024-12-12 04:35:10|||||||||1
1733978120000|2024-12-12 04:35:20|43094.7|43074.7|43094.3|43074.3|43094.7|43074.7|43094.3|43074.3|0
1733978130000|2024-12-12 04:35:30|43094.7|43074.7|43099.3|43079.3|43099.3|43079.3|43094.7|43074.7|1
1733978140000|2024-12-12 04:35:40|43101.8|43081.8|43103.9|43083.9|43103.9|43083.9|43101.4|43081.4|1
1733978150000|2024-12-12 04:35:50|43101.8|43081.8|43098.9|43078.9|43101.8|43081.8|43098.9|43078.9|2
1733978160000|2024-12-12 04:36:00|43096.4|43076.4|43098.9|43078.9|43098.9|43078.9|43096.4|43076.4|6
1733978180000|2024-12-12 04:36:20|43096.8|43076.8|43096.4|43076.4|43096.8|43076.8|43096.4|43076.4|2
1733978190000|2024-12-12 04:36:30|43096.8|43076.8|43098.9|43078.9|43098.9|43078.9|43096.8|43076.8|0
1733978200000|2024-12-12 04:36:40|43096.8|43076.8|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|1
1733978210000|2024-12-12 04:36:50|43098.9|43078.9|43099.3|43079.3|43099.3|43079.3|43098.9|43078.9|0
1733978230000|2024-12-12 04:37:10|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|43101.8|43081.8|0
1733978240000|2024-12-12 04:37:20|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|5
1733978270000|2024-12-12 04:37:50|43096.8|43076.8|43091.8|43071.8|43096.8|43076.8|43091.8|43071.8|3
1733978280000|2024-12-12 04:38:00|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|3
1733978290000|2024-12-12 04:38:10|43088.9|43068.9|43089.3|43069.3|43089.3|43069.3|43088.9|43068.9|2
1733978320000|2024-12-12 04:38:40|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|18
1733978340000|2024-12-12 04:39:00|43083.4|43063.4|43084.3|43064.3|43084.3|43064.3|43083.4|43063.4|8
1733978360000|2024-12-12 04:39:20|||||||||1
1733978380000|2024-12-12 04:39:40|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|5
1733978390000|2024-12-12 04:39:50|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|0
1733978400000|2024-12-12 04:40:00|43091.4|43071.4|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|0
1733978410000|2024-12-12 04:40:10|||||||||1
1733978430000|2024-12-12 04:40:30|43092.2|43072.2|43099.3|43079.3|43099.3|43079.3|43092.2|43072.2|1
1733978440000|2024-12-12 04:40:40|43097.2|43077.2|43096.8|43076.8|43097.2|43077.2|43096.8|43076.8|0
1733978460000|2024-12-12 04:41:00|43097.2|43077.2|43096.8|43076.8|43099.3|43079.3|43096.8|43076.8|2
1733978470000|2024-12-12 04:41:10|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|5
1733978480000|2024-12-12 04:41:20|||||||||2
1733978490000|2024-12-12 04:41:30|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|43086.8|43066.8|3
1733978500000|2024-12-12 04:41:40|||||||||2
1733978510000|2024-12-12 04:41:50|43089.3|43069.3|43088.9|43068.9|43089.3|43069.3|43086.8|43066.8|0
1733978520000|2024-12-12 04:42:00|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|0
1733978530000|2024-12-12 04:42:10|||||||||2
1733978560000|2024-12-12 04:42:40|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|4
1733978570000|2024-12-12 04:42:50|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|1
1733978580000|2024-12-12 04:43:00|43093.9|43073.9|43091.8|43071.8|43093.9|43073.9|43091.8|43071.8|1
1733978590000|2024-12-12 04:43:10|43094.3|43074.3|43098.9|43078.9|43098.9|43078.9|43094.3|43074.3|7
1733978600000|2024-12-12 04:43:20|43098.5|43078.5|43094.3|43074.3|43098.5|43078.5|43094.3|43074.3|2
1733978620000|2024-12-12 04:43:40|||||||||1
1733978630000|2024-12-12 04:43:50|||||||||1
1733978640000|2024-12-12 04:44:00|43094.7|43074.7|43096.8|43076.8|43096.8|43076.8|43094.7|43074.7|1
1733978650000|2024-12-12 04:44:10|43096.4|43076.4|43096.8|43076.8|43096.8|43076.8|43096.4|43076.4|0
1733978660000|2024-12-12 04:44:20|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|1
1733978670000|2024-12-12 04:44:30|43097.2|43077.2|43094.3|43074.3|43097.2|43077.2|43094.3|43074.3|7
1733978690000|2024-12-12 04:44:50|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|43091.8|43071.8|1
1733978710000|2024-12-12 04:45:10|43086.8|43066.8|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|4
1733978730000|2024-12-12 04:45:30|43083.9|43063.9|43084.3|43064.3|43084.3|43064.3|43079.3|43059.3|7
1733978740000|2024-12-12 04:45:40|43083.9|43063.9|43081.8|43061.8|43083.9|43063.9|43079.3|43059.3|13
1733978750000|2024-12-12 04:45:50|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|30
1733978760000|2024-12-12 04:46:00|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|43076.8|43056.8|11
1733978770000|2024-12-12 04:46:10|43078.9|43058.9|43081.8|43061.8|43081.8|43061.8|43078.9|43058.9|3
1733978780000|2024-12-12 04:46:20|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|3
1733978790000|2024-12-12 04:46:30|||||||||1
1733978800000|2024-12-12 04:46:40|43086.8|43066.8|43091|43071|43091|43071|43086.8|43066.8|3
1733978810000|2024-12-12 04:46:50|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|2
1733978820000|2024-12-12 04:47:00|43089.3|43069.3|43086.4|43066.4|43089.3|43069.3|43086.4|43066.4|3
1733978830000|2024-12-12 04:47:10|43083.9|43063.9|43083.9|43063.9|43084.3|43064.3|43083.9|43063.9|1
1733978840000|2024-12-12 04:47:20|43081.8|43061.8|43083.9|43063.9|43083.9|43063.9|43079.3|43059.3|3
1733978870000|2024-12-12 04:47:50|43084.3|43064.3|43083.9|43063.9|43084.3|43064.3|43083.9|43063.9|0
1733978880000|2024-12-12 04:48:00|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43083.9|43063.9|0
1733978890000|2024-12-12 04:48:10|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|1
1733978900000|2024-12-12 04:48:20|43084.3|43064.3|43083.9|43063.9|43084.3|43064.3|43083.9|43063.9|0
1733978920000|2024-12-12 04:48:40|43084.3|43064.3|43081.8|43061.8|43084.3|43064.3|43079.3|43059.3|0
1733978940000|2024-12-12 04:49:00|||||||||1
1733978950000|2024-12-12 04:49:10|43079.3|43059.3|43084.3|43064.3|43084.3|43064.3|43079.3|43059.3|2
1733978970000|2024-12-12 04:49:30|43083.9|43063.9|43084.3|43064.3|43084.3|43064.3|43083.9|43063.9|1
1733978980000|2024-12-12 04:49:40|||||||||3
1733979010000|2024-12-12 04:50:10|43082.2|43062.2|43081.8|43061.8|43082.2|43062.2|43081.8|43061.8|0
1733979020000|2024-12-12 04:50:20|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|1
1733979030000|2024-12-12 04:50:30|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|1
1733979050000|2024-12-12 04:50:50|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|43082.2|43062.2|0
1733979060000|2024-12-12 04:51:00|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|43081.8|43061.8|0
1733979070000|2024-12-12 04:51:10|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|1
1733979090000|2024-12-12 04:51:30|43078.9|43058.9|43079.3|43059.3|43079.3|43059.3|43078.9|43058.9|0
1733979100000|2024-12-12 04:51:40|43078.9|43058.9|43081.8|43061.8|43084.3|43064.3|43078.9|43058.9|2
1733979110000|2024-12-12 04:51:50|43083.9|43063.9|43083.9|43063.9|43084.3|43064.3|43083.9|43063.9|0
1733979120000|2024-12-12 04:52:00|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|1
1733979130000|2024-12-12 04:52:10|43084.7|43064.7|43084.3|43064.3|43084.7|43064.7|43084.3|43064.3|2
1733979140000|2024-12-12 04:52:20|43084.7|43064.7|43088.9|43068.9|43091.8|43071.8|43084.7|43064.7|9
1733979160000|2024-12-12 04:52:40|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|6
1733979170000|2024-12-12 04:52:50|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|0
1733979180000|2024-12-12 04:53:00|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|0
1733979190000|2024-12-12 04:53:10|43088.5|43068.5|43087.2|43067.2|43088.5|43068.5|43084.3|43064.3|7
1733979200000|2024-12-12 04:53:20|43086.8|43066.8|43088.9|43068.9|43088.9|43068.9|43086.8|43066.8|0
1733979210000|2024-12-12 04:53:30|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|0
1733979220000|2024-12-12 04:53:40|43088.9|43068.9|43089.3|43069.3|43089.3|43069.3|43088.9|43068.9|2
1733979250000|2024-12-12 04:54:10|43091.8|43071.8|43094.3|43074.3|43094.3|43074.3|43091.8|43071.8|3
1733979260000|2024-12-12 04:54:20|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|0
1733979270000|2024-12-12 04:54:30|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|3
1733979290000|2024-12-12 04:54:50|43089.3|43069.3|43094.3|43074.3|43094.3|43074.3|43089.3|43069.3|2
1733979310000|2024-12-12 04:55:10|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|0
1733979320000|2024-12-12 04:55:20|43094.3|43074.3|43089.3|43069.3|43094.3|43074.3|43089.3|43069.3|2
1733979350000|2024-12-12 04:55:50|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|2
1733979360000|2024-12-12 04:56:00|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|43094.3|43074.3|1
1733979380000|2024-12-12 04:56:20|43096.8|43076.8|43099.3|43079.3|43099.3|43079.3|43096.8|43076.8|3
1733979390000|2024-12-12 04:56:30|43101.4|43081.4|43101.8|43081.8|43101.8|43081.8|43101.4|43081.4|0
1733979410000|2024-12-12 04:56:50|43102.2|43082.2|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|2
1733979420000|2024-12-12 04:57:00|43102.2|43082.2|43099.3|43079.3|43102.2|43082.2|43099.3|43079.3|2
1733979430000|2024-12-12 04:57:10|43096.8|43076.8|43098.9|43078.9|43099.3|43079.3|43096.8|43076.8|0
1733979440000|2024-12-12 04:57:20|43101|43081|43099.3|43079.3|43101|43081|43099.3|43079.3|5
1733979450000|2024-12-12 04:57:30|43101.4|43081.4|43101.8|43081.8|43101.8|43081.8|43101.4|43081.4|1
1733979460000|2024-12-12 04:57:40|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1733979480000|2024-12-12 04:58:00|43102.7|43082.7|43102.2|43082.2|43104.3|43084.3|43101.8|43081.8|0
1733979520000|2024-12-12 04:58:40|43104.3|43084.3|43102.2|43082.2|43104.3|43084.3|43102.2|43082.2|0
1733979550000|2024-12-12 04:59:10|43104.3|43084.3|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|6
1733979560000|2024-12-12 04:59:20|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|0
1733979570000|2024-12-12 04:59:30|||||||||1
1733979580000|2024-12-12 04:59:40|43101.8|43081.8|43101.8|43081.8|43104.3|43084.3|43101.8|43081.8|0
1733979590000|2024-12-12 04:59:50|43101.4|43081.4|43103.9|43083.9|43103.9|43083.9|43098.9|43078.9|6
1733979600000|2024-12-12 05:00:00|43106|43086|43104.3|43084.3|43109.3|43089.3|43103.9|43083.9|1
1733979610000|2024-12-12 05:00:10|43101.8|43081.8|43106.8|43086.8|43106.8|43086.8|43101.8|43081.8|1
1733979620000|2024-12-12 05:00:20|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|2
1733979630000|2024-12-12 05:00:30|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|0
1733979640000|2024-12-12 05:00:40|43103.9|43083.9|43104.3|43084.3|43104.3|43084.3|43101.4|43081.4|1
1733979650000|2024-12-12 05:00:50|43103.9|43083.9|43103.9|43083.9|43104.3|43084.3|43103.9|43083.9|1
1733979660000|2024-12-12 05:01:00|43106|43086|43108.9|43088.9|43108.9|43088.9|43104.3|43084.3|9
1733979680000|2024-12-12 05:01:20|43106.8|43086.8|43108.9|43088.9|43108.9|43088.9|43104.3|43084.3|2
1733979690000|2024-12-12 05:01:30|43109.3|43089.3|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|4
1733979700000|2024-12-12 05:01:40|43111.4|43091.4|43109.3|43089.3|43111.4|43091.4|43109.3|43089.3|1
1733979710000|2024-12-12 05:01:50|43107.3|43087.3|43102.3|43082.3|43107.3|43087.3|43102.3|43082.3|7
1733979720000|2024-12-12 05:02:00|43100.2|43080.2|43099.3|43079.3|43100.2|43080.2|43099.3|43079.3|1
1733979730000|2024-12-12 05:02:10|43096.8|43076.8|43094.3|43074.3|43096.8|43076.8|43094.3|43074.3|2
1733979740000|2024-12-12 05:02:20|||||||||1
1733979750000|2024-12-12 05:02:30|43093.9|43073.9|43094.3|43074.3|43094.3|43074.3|43093.9|43073.9|1
1733979760000|2024-12-12 05:02:40|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|1
1733979770000|2024-12-12 05:02:50|43086.8|43066.8|43084.8|43064.8|43089.3|43069.3|43084.8|43064.8|4
1733979780000|2024-12-12 05:03:00|43084.3|43064.3|43079.8|43059.8|43086.8|43066.8|43079.8|43059.8|3
1733979790000|2024-12-12 05:03:10|43079.3|43059.3|43076.8|43056.8|43079.3|43059.3|43076.8|43056.8|6
1733979800000|2024-12-12 05:03:20|43079.3|43059.3|43076.8|43056.8|43079.3|43059.3|43076.8|43056.8|5
1733979810000|2024-12-12 05:03:30|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|7
1733979820000|2024-12-12 05:03:40|43073.5|43053.5|43066.8|43046.8|43073.5|43053.5|43066.8|43046.8|5
1733979830000|2024-12-12 05:03:50|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|0
1733979840000|2024-12-12 05:04:00|43066.8|43046.8|43069.3|43049.3|43069.3|43049.3|43066.8|43046.8|1
1733979850000|2024-12-12 05:04:10|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|1
1733979860000|2024-12-12 05:04:20|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|0
1733979890000|2024-12-12 05:04:50|43061.8|43041.8|43059.3|43039.3|43064.3|43044.3|43059.3|43039.3|11
1733979900000|2024-12-12 05:05:00|43057.3|43037.3|43054.3|43034.3|43057.3|43037.3|43051.8|43031.8|10
1733979910000|2024-12-12 05:05:10|43052.3|43032.3|43054.3|43034.3|43054.3|43034.3|43049.3|43029.3|9
1733979920000|2024-12-12 05:05:20|43051.8|43031.8|43056.4|43036.4|43056.8|43036.8|43049.3|43029.3|15
1733979930000|2024-12-12 05:05:30|43056.8|43036.8|43051.8|43031.8|43056.8|43036.8|43051.8|43031.8|2
1733979940000|2024-12-12 05:05:40|43052.3|43032.3|43054.3|43034.3|43054.3|43034.3|43052.3|43032.3|6
1733979950000|2024-12-12 05:05:50|43056.8|43036.8|43059.3|43039.3|43059.3|43039.3|43054.3|43034.3|2
1733979960000|2024-12-12 05:06:00|43057.3|43037.3|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|1
1733979970000|2024-12-12 05:06:10|43056.8|43036.8|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|0
1733979980000|2024-12-12 05:06:20|||||||||5
1733979990000|2024-12-12 05:06:30|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43059.3|43039.3|0
1733980000000|2024-12-12 05:06:40|43059.8|43039.8|43059.3|43039.3|43061.8|43041.8|43059.3|43039.3|0
1733980010000|2024-12-12 05:06:50|43057.3|43037.3|43059.3|43039.3|43059.3|43039.3|43056.8|43036.8|3
1733980020000|2024-12-12 05:07:00|43058.9|43038.9|43054.3|43034.3|43058.9|43038.9|43054.3|43034.3|3
1733980030000|2024-12-12 05:07:10|43056.4|43036.4|43056.8|43036.8|43059.3|43039.3|43054.3|43034.3|3
1733980040000|2024-12-12 05:07:20|43054.8|43034.8|43054.3|43034.3|43054.8|43034.8|43054.3|43034.3|0
1733980050000|2024-12-12 05:07:30|43051.8|43031.8|43049.3|43029.3|43051.8|43031.8|43049.3|43029.3|2
1733980080000|2024-12-12 05:08:00|43044.3|43024.3|43041.8|43021.8|43044.3|43024.3|43041.8|43021.8|9
1733980100000|2024-12-12 05:08:20|43039.8|43019.8|43036.8|43016.8|43041.8|43021.8|43036.8|43016.8|4
1733980110000|2024-12-12 05:08:30|||||||||4
1733980120000|2024-12-12 05:08:40|43036.4|43016.4|43031.8|43011.8|43036.4|43016.4|43031.8|43011.8|2
1733980130000|2024-12-12 05:08:50|43031.4|43011.4|43029.3|43009.3|43031.4|43011.4|43026.8|43006.8|7
1733980140000|2024-12-12 05:09:00|43028.9|43008.9|43024.3|43004.3|43028.9|43008.9|43022.3|43002.3|6
1733980150000|2024-12-12 05:09:10|43026.4|43006.4|43021.8|43001.8|43026.8|43006.8|43021.8|43001.8|2
1733980160000|2024-12-12 05:09:20|43023.9|43003.9|43021.8|43001.8|43024.3|43004.3|43021.8|43001.8|0
1733980170000|2024-12-12 05:09:30|43024.3|43004.3|43021.8|43001.8|43024.3|43004.3|43021.8|43001.8|0
1733980180000|2024-12-12 05:09:40|43023.9|43003.9|43026.8|43006.8|43026.8|43006.8|43023.9|43003.9|3
1733980190000|2024-12-12 05:09:50|43026.4|43006.4|43026.8|43006.8|43026.8|43006.8|43024.3|43004.3|1
1733980200000|2024-12-12 05:10:00|43028.9|43008.9|43029.3|43009.3|43029.3|43009.3|43026.8|43006.8|3
1733980210000|2024-12-12 05:10:10|43031.8|43011.8|43034.3|43014.3|43036.8|43016.8|43031.8|43011.8|3
1733980220000|2024-12-12 05:10:20|43036.4|43016.4|43039.8|43019.8|43041.4|43021.4|43036.4|43016.4|0
1733980230000|2024-12-12 05:10:30|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43036.8|43016.8|0
1733980240000|2024-12-12 05:10:40|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|43036.8|43016.8|1
1733980250000|2024-12-12 05:10:50|43039.3|43019.3|43041.8|43021.8|43041.8|43021.8|43039.3|43019.3|0
1733980260000|2024-12-12 05:11:00|43039.8|43019.8|43034.8|43014.8|43039.8|43019.8|43032.7|43012.7|13
1733980270000|2024-12-12 05:11:10|43032.7|43012.7|43026.4|43006.4|43032.7|43012.7|43026.4|43006.4|38
1733980280000|2024-12-12 05:11:20|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|43021.8|43001.8|1
1733980290000|2024-12-12 05:11:30|43021.9|43001.9|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|0
1733980300000|2024-12-12 05:11:40|||||||||1
1733980310000|2024-12-12 05:11:50|||||||||4
1733980320000|2024-12-12 05:12:00|||||||||2
1733980330000|2024-12-12 05:12:10|43021.4|43001.4|43016.9|42996.9|43021.4|43001.4|43016.9|42996.9|7
1733980340000|2024-12-12 05:12:20|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|3
1733980350000|2024-12-12 05:12:30|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|0
1733980360000|2024-12-12 05:12:40|43014.4|42994.4|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|0
1733980370000|2024-12-12 05:12:50|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|0
1733980380000|2024-12-12 05:13:00|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|2
1733980390000|2024-12-12 05:13:10|43018.9|42998.9|43021.9|43001.9|43021.9|43001.9|43016.9|42996.9|2
1733980400000|2024-12-12 05:13:20|43019.4|42999.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|2
1733980410000|2024-12-12 05:13:30|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|43026.4|43006.4|2
1733980420000|2024-12-12 05:13:40|43026.9|43006.9|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|0
1733980430000|2024-12-12 05:13:50|43024.8|43004.8|43024.4|43004.4|43024.8|43004.8|43024.4|43004.4|3
1733980440000|2024-12-12 05:14:00|43026.4|43006.4|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|3
1733980450000|2024-12-12 05:14:10|43031.4|43011.4|43031.9|43011.9|43031.9|43011.9|43031.4|43011.4|3
1733980460000|2024-12-12 05:14:20|43032.3|43012.3|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|2
1733980500000|2024-12-12 05:15:00|43027.3|43007.3|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|0
1733980510000|2024-12-12 05:15:10|43026.4|43006.4|43024.4|43004.4|43026.4|43006.4|43022.3|43002.3|0
1733980520000|2024-12-12 05:15:20|43026.4|43006.4|43026.9|43006.9|43026.9|43006.9|43026.4|43006.4|1
1733980530000|2024-12-12 05:15:30|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|0
1733980540000|2024-12-12 05:15:40|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|3
1733980550000|2024-12-12 05:15:50|43023.9|43003.9|43021.9|43001.9|43023.9|43003.9|43021.9|43001.9|2
1733980560000|2024-12-12 05:16:00|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|0
1733980570000|2024-12-12 05:16:10|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|1
1733980580000|2024-12-12 05:16:20|43022.3|43002.3|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|0
1733980590000|2024-12-12 05:16:30|43024.8|43004.8|43026.9|43006.9|43029.4|43009.4|43024.8|43004.8|0
1733980600000|2024-12-12 05:16:40|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|0
1733980610000|2024-12-12 05:16:50|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|2
1733980620000|2024-12-12 05:17:00|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|4
1733980630000|2024-12-12 05:17:10|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|0
1733980640000|2024-12-12 05:17:20|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|0
1733980660000|2024-12-12 05:17:40|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1733980670000|2024-12-12 05:17:50|43021.9|43001.9|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|0
1733980680000|2024-12-12 05:18:00|43024.8|43004.8|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1733980690000|2024-12-12 05:18:10|43026.9|43006.9|43029.4|43009.4|43029.4|43009.4|43026.9|43006.9|20
1733980700000|2024-12-12 05:18:20|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|2
1733980710000|2024-12-12 05:18:30|43038.9|43018.9|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|2
1733980720000|2024-12-12 05:18:40|43041.9|43021.9|43039.4|43019.4|43041.9|43021.9|43037.3|43017.3|6
1733980730000|2024-12-12 05:18:50|43034.4|43014.4|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|2
1733980740000|2024-12-12 05:19:00|43034.4|43014.4|43039.4|43019.4|43039.4|43019.4|43034.4|43014.4|5
1733980750000|2024-12-12 05:19:10|43035.2|43015.2|43036.9|43016.9|43036.9|43016.9|43035.2|43015.2|2
1733980770000|2024-12-12 05:19:30|43037.3|43017.3|43039.4|43019.4|43039.4|43019.4|43037.3|43017.3|0
1733980780000|2024-12-12 05:19:40|43039.8|43019.8|43039.4|43019.4|43041.9|43021.9|43039.4|43019.4|0
1733980790000|2024-12-12 05:19:50|43036.9|43016.9|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|1
1733980800000|2024-12-12 05:20:00|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|43041.9|43021.9|2
1733980810000|2024-12-12 05:20:10|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|0
1733980820000|2024-12-12 05:20:20|43041.9|43021.9|43038.9|43018.9|43041.9|43021.9|43038.9|43018.9|3
1733980830000|2024-12-12 05:20:30|43038.5|43018.5|43033.9|43013.9|43038.5|43018.5|43033.9|43013.9|0
1733980840000|2024-12-12 05:20:40|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|0
1733980850000|2024-12-12 05:20:50|43031.4|43011.4|43022.3|43002.3|43031.4|43011.4|43022.3|43002.3|2
1733980860000|2024-12-12 05:21:00|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|43021.9|43001.9|1
1733980870000|2024-12-12 05:21:10|||||||||1
1733980880000|2024-12-12 05:21:20|43019.8|42999.8|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|0
1733980890000|2024-12-12 05:21:30|43021.4|43001.4|43023.5|43003.5|43023.5|43003.5|43021.4|43001.4|0
1733980900000|2024-12-12 05:21:40|43023.9|43003.9|43021.9|43001.9|43023.9|43003.9|43021.4|43001.4|0
1733980910000|2024-12-12 05:21:50|43024.4|43004.4|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|0
1733980920000|2024-12-12 05:22:00|43024.4|43004.4|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|1
1733980950000|2024-12-12 05:22:30|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|2
1733980970000|2024-12-12 05:22:50|43021.4|43001.4|43021.9|43001.9|43021.9|43001.9|43021.4|43001.4|4
1733980980000|2024-12-12 05:23:00|43023.9|43003.9|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|0
1733980990000|2024-12-12 05:23:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|0
1733981000000|2024-12-12 05:23:20|43018.9|42998.9|43014.8|42994.8|43018.9|42998.9|43014.8|42994.8|2
1733981020000|2024-12-12 05:23:40|43014.4|42994.4|43012.3|42992.3|43014.4|42994.4|43012.3|42992.3|6
1733981030000|2024-12-12 05:23:50|43009.8|42989.8|43009.8|42989.8|43009.8|42989.8|43007.3|42987.3|3
1733981040000|2024-12-12 05:24:00|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|43011.9|42991.9|7
1733981050000|2024-12-12 05:24:10|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|43014.4|42994.4|1
1733981060000|2024-12-12 05:24:20|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|1
1733981070000|2024-12-12 05:24:30|43019.4|42999.4|43024.4|43004.4|43024.4|43004.4|43019.4|42999.4|1
1733981080000|2024-12-12 05:24:40|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|0
1733981090000|2024-12-12 05:24:50|43021.9|43001.9|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|1
1733981100000|2024-12-12 05:25:00|43026.9|43006.9|43031.9|43011.9|43031.9|43011.9|43026.9|43006.9|2
1733981110000|2024-12-12 05:25:10|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|2
1733981120000|2024-12-12 05:25:20|43029.4|43009.4|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|4
1733981130000|2024-12-12 05:25:30|43034|43014|43034|43014|43034|43014|43034|43014|1
1733981150000|2024-12-12 05:25:50|||||||||1
1733981160000|2024-12-12 05:26:00|43034.4|43014.4|43034|43014|43034.4|43014.4|43034|43014|0
1733981170000|2024-12-12 05:26:10|43034.4|43014.4|43034|43014|43034.4|43014.4|43034|43014|1
1733981200000|2024-12-12 05:26:40|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|4
1733981210000|2024-12-12 05:26:50|43034|43014|43034|43014|43034|43014|43034|43014|0
1733981220000|2024-12-12 05:27:00|43036.5|43016.5|43036.9|43016.9|43036.9|43016.9|43036.5|43016.5|0
1733981240000|2024-12-12 05:27:20|43039|43019|43039.4|43019.4|43039.4|43019.4|43039|43019|2
1733981250000|2024-12-12 05:27:30|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|0
1733981280000|2024-12-12 05:28:00|43041.9|43021.9|43046.5|43026.5|43046.5|43026.5|43041.9|43021.9|4
1733981290000|2024-12-12 05:28:10|43049|43029|43054|43034|43054|43034|43049|43029|7
1733981300000|2024-12-12 05:28:20|43056.5|43036.5|43054|43034|43056.5|43036.5|43054|43034|0
1733981310000|2024-12-12 05:28:30|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|43056.5|43036.5|0
1733981320000|2024-12-12 05:28:40|43058.5|43038.5|43056.5|43036.5|43059|43039|43056.5|43036.5|0
1733981330000|2024-12-12 05:28:50|43059|43039|43054|43034|43059|43039|43054|43034|1
1733981340000|2024-12-12 05:29:00|43051.9|43031.9|43047.3|43027.3|43051.9|43031.9|43047.3|43027.3|12
1733981360000|2024-12-12 05:29:20|43046.9|43026.9|43046.9|43026.9|43046.9|43026.9|43046.5|43026.5|7
1733981370000|2024-12-12 05:29:30|43046.5|43026.5|43046.5|43026.5|43046.9|43026.9|43044.4|43024.4|2
1733981380000|2024-12-12 05:29:40|43046.9|43026.9|43044.8|43024.8|43049|43029|43044.8|43024.8|0
1733981390000|2024-12-12 05:29:50|43046.9|43026.9|43046.9|43026.9|43049|43029|43044.4|43024.4|3
1733981400000|2024-12-12 05:30:00|43049|43029|43026.9|43006.9|43056.5|43036.5|43026.9|43006.9|54
1733981410000|2024-12-12 05:30:10|43024.4|43004.4|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|11
1733981420000|2024-12-12 05:30:20|43029.8|43009.8|43031.9|43011.9|43034.4|43014.4|43029.4|43009.4|14
1733981430000|2024-12-12 05:30:30|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|3
1733981440000|2024-12-12 05:30:40|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|8
1733981450000|2024-12-12 05:30:50|43029|43009|43024.4|43004.4|43029.4|43009.4|43024.4|43004.4|7
1733981460000|2024-12-12 05:31:00|43024.8|43004.8|43029.4|43009.4|43031.9|43011.9|43024.8|43004.8|19
1733981470000|2024-12-12 05:31:10|43034.4|43014.4|43031.9|43011.9|43034.4|43014.4|43030.2|43010.2|2
1733981480000|2024-12-12 05:31:20|43029.4|43009.4|43033.5|43013.5|43034.4|43014.4|43026.9|43006.9|15
1733981490000|2024-12-12 05:31:30|43031.9|43011.9|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|0
1733981500000|2024-12-12 05:31:40|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|7
1733981510000|2024-12-12 05:31:50|43021.9|43001.9|43014.8|42994.8|43021.9|43001.9|43014.8|42994.8|23
1733981520000|2024-12-12 05:32:00|43012.7|42992.7|43000.2|42980.2|43012.7|42992.7|42997.7|42977.7|20
1733981530000|2024-12-12 05:32:10|43002.3|42982.3|43000.2|42980.2|43005.2|42985.2|43000.2|42980.2|7
1733981540000|2024-12-12 05:32:20|43002.3|42982.3|43005.2|42985.2|43005.2|42985.2|43000.2|42980.2|1
1733981550000|2024-12-12 05:32:30|||||||||6
1733981560000|2024-12-12 05:32:40|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|3
1733981570000|2024-12-12 05:32:50|43005.2|42985.2|43007.7|42987.7|43010.2|42990.2|43002.7|42982.7|5
1733981580000|2024-12-12 05:33:00|43005.7|42985.7|43007.7|42987.7|43009.8|42989.8|43004.8|42984.8|2
1733981590000|2024-12-12 05:33:10|43009.8|42989.8|43000.2|42980.2|43009.8|42989.8|43000.2|42980.2|9
1733981600000|2024-12-12 05:33:20|43002.3|42982.3|42999.8|42979.8|43002.7|42982.7|42999.8|42979.8|4
1733981610000|2024-12-12 05:33:30|42999.4|42979.4|42995.2|42975.2|42999.8|42979.8|42995.2|42975.2|9
1733981620000|2024-12-12 05:33:40|42993.2|42973.2|42994.8|42974.8|42995.2|42975.2|42990.2|42970.2|3
1733981630000|2024-12-12 05:33:50|42995.2|42975.2|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|10
1733981640000|2024-12-12 05:34:00|42999.4|42979.4|43014.8|42994.8|43017.7|42997.7|42999.4|42979.4|16
1733981650000|2024-12-12 05:34:10|43016.9|42996.9|43016.9|42996.9|43017.7|42997.7|43014.8|42994.8|7
1733981660000|2024-12-12 05:34:20|43017.3|42997.3|43014.8|42994.8|43017.3|42997.3|43014.8|42994.8|0
1733981670000|2024-12-12 05:34:30|43017.3|42997.3|43012.7|42992.7|43017.3|42997.3|43012.7|42992.7|2
1733981680000|2024-12-12 05:34:40|43012.3|42992.3|43017.3|42997.3|43017.3|42997.3|43012.3|42992.3|0
1733981690000|2024-12-12 05:34:50|43019.4|42999.4|43021.9|43001.9|43024.4|43004.4|43019.4|42999.4|3
1733981700000|2024-12-12 05:35:00|43022.3|43002.3|43019.8|42999.8|43022.3|43002.3|43017.3|42997.3|3
1733981710000|2024-12-12 05:35:10|43021.9|43001.9|43024.8|43004.8|43024.8|43004.8|43019.8|42999.8|3
1733981720000|2024-12-12 05:35:20|43027.3|43007.3|43022.3|43002.3|43027.3|43007.3|43022.3|43002.3|5
1733981730000|2024-12-12 05:35:30|43020.2|43000.2|43019.8|42999.8|43022.3|43002.3|43019.8|42999.8|7
1733981740000|2024-12-12 05:35:40|43017.7|42997.7|43019.8|42999.8|43019.8|42999.8|43017.3|42997.3|6
1733981750000|2024-12-12 05:35:50|43021.9|43001.9|43019.8|42999.8|43022.3|43002.3|43019.8|42999.8|0
1733981760000|2024-12-12 05:36:00|43022.3|43002.3|43027.3|43007.3|43027.3|43007.3|43019.8|42999.8|0
1733981770000|2024-12-12 05:36:10|43029.4|43009.4|43029.8|43009.8|43029.8|43009.8|43029.4|43009.4|1
1733981780000|2024-12-12 05:36:20|43031.9|43011.9|43032.3|43012.3|43032.3|43012.3|43029.8|43009.8|1
1733981790000|2024-12-12 05:36:30|43034.8|43014.8|43034.8|43014.8|43037.3|43017.3|43032.3|43012.3|0
1733981800000|2024-12-12 05:36:40|43037.3|43017.3|43036.9|43016.9|43037.3|43017.3|43034.8|43014.8|0
1733981810000|2024-12-12 05:36:50|43037.3|43017.3|43037.3|43017.3|43037.3|43017.3|43034.8|43014.8|0
1733981820000|2024-12-12 05:37:00|43039.8|43019.8|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|3
1733981830000|2024-12-12 05:37:10|43041.9|43021.9|43042.3|43022.3|43042.3|43022.3|43039.8|43019.8|2
1733981840000|2024-12-12 05:37:20|43040.2|43020.2|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|1
1733981850000|2024-12-12 05:37:30|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|1
1733981860000|2024-12-12 05:37:40|43044.8|43024.8|43049.8|43029.8|43049.8|43029.8|43044.8|43024.8|3
1733981870000|2024-12-12 05:37:50|43051.9|43031.9|43054.8|43034.8|43057.3|43037.3|43051.9|43031.9|3
1733981880000|2024-12-12 05:38:00|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|0
1733981890000|2024-12-12 05:38:10|43055.2|43035.2|43054.8|43034.8|43057.3|43037.3|43054.8|43034.8|1
1733981900000|2024-12-12 05:38:20|||||||||7
1733981910000|2024-12-12 05:38:30|43057.3|43037.3|43057.3|43037.3|43057.3|43037.3|43050.2|43030.2|16
1733981920000|2024-12-12 05:38:40|43059.4|43039.4|43059.8|43039.8|43062.3|43042.3|43057.3|43037.3|0
1733981930000|2024-12-12 05:38:50|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43059.8|43039.8|1
1733981940000|2024-12-12 05:39:00|43064.8|43044.8|43054.8|43034.8|43064.8|43044.8|43054.8|43034.8|8
1733981950000|2024-12-12 05:39:10|43052.3|43032.3|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|9
1733981960000|2024-12-12 05:39:20|43052.3|43032.3|43049.8|43029.8|43054.8|43034.8|43049.8|43029.8|11
1733981970000|2024-12-12 05:39:30|43047.7|43027.7|43047.3|43027.3|43049.8|43029.8|43047.3|43027.3|1
1733981980000|2024-12-12 05:39:40|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|1
1733981990000|2024-12-12 05:39:50|43042.3|43022.3|43039.8|43019.8|43044.4|43024.4|43039.8|43019.8|6
1733982000000|2024-12-12 05:40:00|43041.9|43021.9|43037.3|43017.3|43042.3|43022.3|43037.3|43017.3|1
1733982010000|2024-12-12 05:40:10|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|43029.8|43009.8|0
1733982020000|2024-12-12 05:40:20|43029.8|43009.8|43027.8|43007.8|43032.3|43012.3|43027.3|43007.3|3
1733982030000|2024-12-12 05:40:30|43027.3|43007.3|43024.8|43004.8|43029.8|43009.8|43022.3|43002.3|0
1733982040000|2024-12-12 05:40:40|43026.9|43006.9|43027.3|43007.3|43027.3|43007.3|43022.3|43002.3|4
1733982050000|2024-12-12 05:40:50|43029.8|43009.8|43037.3|43017.3|43037.3|43017.3|43029.8|43009.8|1
1733982060000|2024-12-12 05:41:00|43039.4|43019.4|43039.8|43019.8|43039.8|43019.8|43037.3|43017.3|0
1733982070000|2024-12-12 05:41:10|43042.3|43022.3|43047.3|43027.3|43047.3|43027.3|43042.3|43022.3|5
1733982080000|2024-12-12 05:41:20|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|1
1733982090000|2024-12-12 05:41:30|43052.3|43032.3|43051.9|43031.9|43052.3|43032.3|43049.8|43029.8|2
1733982100000|2024-12-12 05:41:40|43052.3|43032.3|43049.8|43029.8|43052.3|43032.3|43049.8|43029.8|0
1733982110000|2024-12-12 05:41:50|43044.8|43024.8|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|1
1733982120000|2024-12-12 05:42:00|43044.4|43024.4|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|0
1733982130000|2024-12-12 05:42:10|43044.8|43024.8|43046.9|43026.9|43046.9|43026.9|43044.8|43024.8|0
1733982140000|2024-12-12 05:42:20|43047.3|43027.3|43049.8|43029.8|43052.3|43032.3|43047.3|43027.3|2
1733982150000|2024-12-12 05:42:30|43052.3|43032.3|43052.3|43032.3|43054.4|43034.4|43052.3|43032.3|0
1733982160000|2024-12-12 05:42:40|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|0
1733982170000|2024-12-12 05:42:50|43052.8|43032.8|43052.3|43032.3|43054.8|43034.8|43052.3|43032.3|0
1733982180000|2024-12-12 05:43:00|43054.8|43034.8|43054.8|43034.8|43054.8|43034.8|43049.8|43029.8|10
1733982190000|2024-12-12 05:43:10|43056.9|43036.9|43054.8|43034.8|43057.3|43037.3|43052.3|43032.3|3
1733982200000|2024-12-12 05:43:20|43057.3|43037.3|43052.3|43032.3|43057.3|43037.3|43052.3|43032.3|4
1733982210000|2024-12-12 05:43:30|43052.8|43032.8|43049.8|43029.8|43054.8|43034.8|43049.8|43029.8|5
1733982220000|2024-12-12 05:43:40|43047.8|43027.8|43038.2|43018.2|43047.8|43027.8|43036.1|43016.1|5
1733982230000|2024-12-12 05:43:50|43035.7|43015.7|43032.3|43012.3|43035.7|43015.7|43032.3|43012.3|1
1733982240000|2024-12-12 05:44:00|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43032.3|43012.3|2
1733982250000|2024-12-12 05:44:10|43029.8|43009.8|43029.8|43009.8|43034.8|43014.8|43029.8|43009.8|1
1733982260000|2024-12-12 05:44:20|43031.9|43011.9|43032.3|43012.3|43032.3|43012.3|43031.9|43011.9|1
1733982270000|2024-12-12 05:44:30|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|3
1733982280000|2024-12-12 05:44:40|||||||||1
1733982290000|2024-12-12 05:44:50|43032.3|43012.3|43032.3|43012.3|43032.3|43012.3|43027.3|43007.3|1
1733982300000|2024-12-12 05:45:00|43034.4|43014.4|43034.8|43014.8|43036.9|43016.9|43034.4|43014.4|4
1733982310000|2024-12-12 05:45:10|43032.3|43012.3|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|2
1733982320000|2024-12-12 05:45:20|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|1
1733982330000|2024-12-12 05:45:30|43027.8|43007.8|43029.8|43009.8|43032.3|43012.3|43027.3|43007.3|2
1733982340000|2024-12-12 05:45:40|43031.9|43011.9|43032.3|43012.3|43032.3|43012.3|43029.8|43009.8|3
1733982350000|2024-12-12 05:45:50|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|0
1733982360000|2024-12-12 05:46:00|43026.9|43006.9|43029.8|43009.8|43029.8|43009.8|43026.9|43006.9|0
1733982370000|2024-12-12 05:46:10|43032.3|43012.3|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|1
1733982380000|2024-12-12 05:46:20|43029.4|43009.4|43029.8|43009.8|43029.8|43009.8|43029.4|43009.4|0
1733982390000|2024-12-12 05:46:30|43032.3|43012.3|43027.3|43007.3|43032.3|43012.3|43027.3|43007.3|2
1733982400000|2024-12-12 05:46:40|43024.8|43004.8|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|1
1733982410000|2024-12-12 05:46:50|43027.3|43007.3|43029.8|43009.8|43029.8|43009.8|43027.3|43007.3|3
1733982420000|2024-12-12 05:47:00|43027.8|43007.8|43032.8|43012.8|43032.8|43012.8|43027.3|43007.3|3
1733982430000|2024-12-12 05:47:10|43034.8|43014.8|43037.3|43017.3|43037.3|43017.3|43034.8|43014.8|4
1733982440000|2024-12-12 05:47:20|43039.8|43019.8|43032.8|43012.8|43039.8|43019.8|43032.8|43012.8|2
1733982450000|2024-12-12 05:47:30|43032.3|43012.3|43022.8|43002.8|43034.8|43014.8|43022.8|43002.8|2
1733982460000|2024-12-12 05:47:40|43020.3|43000.3|43022.3|43002.3|43024.8|43004.8|43020.3|43000.3|1
1733982470000|2024-12-12 05:47:50|43024.4|43004.4|43029.8|43009.8|43029.8|43009.8|43022.3|43002.3|0
1733982480000|2024-12-12 05:48:00|43030.3|43010.3|43034.4|43014.4|43036.9|43016.9|43030.3|43010.3|1
1733982490000|2024-12-12 05:48:10|43034.8|43014.8|43037.3|43017.3|43039.8|43019.8|43034.8|43014.8|0
1733982500000|2024-12-12 05:48:20|43039.8|43019.8|43037.3|43017.3|43042.3|43022.3|43037.3|43017.3|2
1733982510000|2024-12-12 05:48:30|43039.4|43019.4|43032.3|43012.3|43039.8|43019.8|43032.3|43012.3|1
1733982520000|2024-12-12 05:48:40|43029.8|43009.8|43027.3|43007.3|43029.8|43009.8|43027.3|43007.3|0
1733982530000|2024-12-12 05:48:50|43025.3|43005.3|43029.8|43009.8|43029.8|43009.8|43022.3|43002.3|6
1733982540000|2024-12-12 05:49:00|43032.3|43012.3|43037.3|43017.3|43039.8|43019.8|43032.3|43012.3|2
1733982550000|2024-12-12 05:49:10|43039.8|43019.8|43035.3|43015.3|43039.8|43019.8|43035.3|43015.3|1
1733982560000|2024-12-12 05:49:20|43034.8|43014.8|43032.3|43012.3|43034.8|43014.8|43032.3|43012.3|4
1733982570000|2024-12-12 05:49:30|43029.8|43009.8|43024.8|43004.8|43029.8|43009.8|43024.8|43004.8|4
1733982580000|2024-12-12 05:49:40|||||||||1
1733982590000|2024-12-12 05:49:50|43026.9|43006.9|43027.3|43007.3|43027.3|43007.3|43024.8|43004.8|5
1733982600000|2024-12-12 05:50:00|43029.8|43009.8|43032.3|43012.3|43037.3|43017.3|43029.8|43009.8|9
1733982610000|2024-12-12 05:50:10|43034.4|43014.4|43034.8|43014.8|43034.8|43014.8|43032.3|43012.3|1
1733982620000|2024-12-12 05:50:20|43036.9|43016.9|43037.3|43017.3|43037.3|43017.3|43036.9|43016.9|3
1733982630000|2024-12-12 05:50:30|43039.4|43019.4|43044.8|43024.8|43044.8|43024.8|43039.4|43019.4|2
1733982640000|2024-12-12 05:50:40|43042.3|43022.3|43044.8|43024.8|43044.8|43024.8|43039.8|43019.8|3
1733982650000|2024-12-12 05:50:50|43042.8|43022.8|43042.3|43022.3|43044.4|43024.4|43042.3|43022.3|1
1733982660000|2024-12-12 05:51:00|43044.4|43024.4|43044.8|43024.8|43044.8|43024.8|43044.4|43024.4|0
1733982670000|2024-12-12 05:51:10|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43044.8|43024.8|4
1733982680000|2024-12-12 05:51:20|43047.3|43027.3|43042.3|43022.3|43049.8|43029.8|43042.3|43022.3|3
1733982690000|2024-12-12 05:51:30|43044.8|43024.8|43042.3|43022.3|43044.8|43024.8|43042.3|43022.3|0
1733982700000|2024-12-12 05:51:40|43042.4|43022.4|43042.4|43022.4|43044.9|43024.9|43042.4|43022.4|3
1733982710000|2024-12-12 05:51:50|43040.3|43020.3|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|1
1733982720000|2024-12-12 05:52:00|43037.4|43017.4|43032.8|43012.8|43037.4|43017.4|43030.3|43010.3|1
1733982730000|2024-12-12 05:52:10|43034.9|43014.9|43029.9|43009.9|43034.9|43014.9|43029.9|43009.9|4
1733982740000|2024-12-12 05:52:20|43027.8|43007.8|43029.9|43009.9|43029.9|43009.9|43025.3|43005.3|12
1733982750000|2024-12-12 05:52:30|43027.4|43007.4|43027.4|43007.4|43027.4|43007.4|43024.9|43004.9|1
1733982760000|2024-12-12 05:52:40|43027.8|43007.8|43026.9|43006.9|43029.9|43009.9|43024.9|43004.9|1
1733982770000|2024-12-12 05:52:50|43027.4|43007.4|43024.9|43004.9|43029.9|43009.9|43022.4|43002.4|0
1733982780000|2024-12-12 05:53:00|43022.8|43002.8|43024.9|43004.9|43027.4|43007.4|43022.8|43002.8|2
1733982790000|2024-12-12 05:53:10|43026.9|43006.9|43027.4|43007.4|43029.9|43009.9|43026.9|43006.9|8
1733982800000|2024-12-12 05:53:20|43024.9|43004.9|43022.4|43002.4|43024.9|43004.9|43019.9|42999.9|5
1733982810000|2024-12-12 05:53:30|43019.9|42999.9|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|2
1733982830000|2024-12-12 05:53:50|43019.9|42999.9|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|1
1733982840000|2024-12-12 05:54:00|43019.9|42999.9|43017.4|42997.4|43021.9|43001.9|43017.4|42997.4|3
1733982850000|2024-12-12 05:54:10|43015.3|42995.3|43019.9|42999.9|43019.9|42999.9|43014.9|42994.9|1
1733982860000|2024-12-12 05:54:20|43021.9|43001.9|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|0
1733982870000|2024-12-12 05:54:30|43019.4|42999.4|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|3
1733982880000|2024-12-12 05:54:40|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|0
1733982890000|2024-12-12 05:54:50|43017.4|42997.4|43021.9|43001.9|43021.9|43001.9|43017.4|42997.4|2
1733982900000|2024-12-12 05:55:00|43022.4|43002.4|43017.4|42997.4|43022.4|43002.4|43017.4|42997.4|5
1733982910000|2024-12-12 05:55:10|43019.4|42999.4|43017.8|42997.8|43019.9|42999.9|43017.4|42997.4|1
1733982920000|2024-12-12 05:55:20|43017.4|42997.4|43022.4|43002.4|43022.4|43002.4|43017.4|42997.4|0
1733982930000|2024-12-12 05:55:30|43019.9|42999.9|43019.9|42999.9|43024.9|43004.9|43019.9|42999.9|10
1733982940000|2024-12-12 05:55:40|43017.8|42997.8|43017.4|42997.4|43019.9|42999.9|43017.4|42997.4|2
1733982950000|2024-12-12 05:55:50|43019.9|42999.9|43019.9|42999.9|43019.9|42999.9|43017.4|42997.4|0
1733982960000|2024-12-12 05:56:00|43021.9|43001.9|43026.9|43006.9|43029.4|43009.4|43021.9|43001.9|0
1733982970000|2024-12-12 05:56:10|43029|43009|43031.5|43011.5|43034|43014|43029|43009|3
1733982980000|2024-12-12 05:56:20|43029.4|43009.4|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|0
1733982990000|2024-12-12 05:56:30|43024.9|43004.9|43022.4|43002.4|43024.9|43004.9|43022.4|43002.4|0
1733983000000|2024-12-12 05:56:40|43020.3|43000.3|43019.9|42999.9|43022.4|43002.4|43017.8|42997.8|1
1733983010000|2024-12-12 05:56:50|43017.8|42997.8|43014.9|42994.9|43019.9|42999.9|43014.9|42994.9|0
1733983020000|2024-12-12 05:57:00|43019|42999|43016.9|42996.9|43019.4|42999.4|43014.4|42994.4|3
1733983030000|2024-12-12 05:57:10|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43014.4|42994.4|2
1733983040000|2024-12-12 05:57:20|43016.9|42996.9|43016.9|42996.9|43019.9|42999.9|43016.9|42996.9|3
1733983050000|2024-12-12 05:57:30|43019.4|42999.4|43016.9|42996.9|43021.9|43001.9|43016.9|42996.9|0
1733983060000|2024-12-12 05:57:40|43019.4|42999.4|43016.9|42996.9|43019.4|42999.4|43016.9|42996.9|0
1733983070000|2024-12-12 05:57:50|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|0
1733983080000|2024-12-12 05:58:00|43016.5|42996.5|43019.4|42999.4|43021.9|43001.9|43014.4|42994.4|3
1733983090000|2024-12-12 05:58:10|43021.9|43001.9|43021.9|43001.9|43024.4|43004.4|43019.9|42999.9|2
1733983100000|2024-12-12 05:58:20|43019.4|42999.4|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|1
1733983110000|2024-12-12 05:58:30|43021.5|43001.5|43016.9|42996.9|43021.5|43001.5|43014.4|42994.4|2
1733983120000|2024-12-12 05:58:40|43014.4|42994.4|43011.9|42991.9|43014.4|42994.4|43011.9|42991.9|3
1733983130000|2024-12-12 05:58:50|43011.5|42991.5|43009.4|42989.4|43011.5|42991.5|43009.4|42989.4|3
1733983140000|2024-12-12 05:59:00|43009.9|42989.9|43009.4|42989.4|43014.4|42994.4|43009.4|42989.4|3
1733983150000|2024-12-12 05:59:10|43007.4|42987.4|43006.9|42986.9|43007.4|42987.4|43006.9|42986.9|0
1733983160000|2024-12-12 05:59:20|43009|42989|43009.4|42989.4|43009.4|42989.4|43004.4|42984.4|9
1733983180000|2024-12-12 05:59:40|43011.5|42991.5|43011.9|42991.9|43014|42994|43011.5|42991.5|0
1733983190000|2024-12-12 05:59:50|43012.4|42992.4|43014.4|42994.4|43016.9|42996.9|43011.9|42991.9|3
1733983200000|2024-12-12 06:00:00|43014.9|42994.9|43024.4|43004.4|43024.4|43004.4|43014.9|42994.9|3
1733983210000|2024-12-12 06:00:10|43026.9|43006.9|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|2
1733983230000|2024-12-12 06:00:30|43024|43004|43016.9|42996.9|43024|43004|43016.9|42996.9|2
1733983240000|2024-12-12 06:00:40|43014.9|42994.9|43014.4|42994.4|43014.9|42994.9|43011.9|42991.9|5
1733983250000|2024-12-12 06:00:50|43012.4|42992.4|43014.4|42994.4|43014.4|42994.4|43011.9|42991.9|0
1733983260000|2024-12-12 06:01:00|43016.5|42996.5|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|1
1733983270000|2024-12-12 06:01:10|43019|42999|43024|43004|43024|43004|43019|42999|0
1733983280000|2024-12-12 06:01:20|43026.5|43006.5|43024.4|43004.4|43026.9|43006.9|43024.4|43004.4|0
1733983290000|2024-12-12 06:01:30|43026.9|43006.9|43026.9|43006.9|43026.9|43006.9|43024.4|43004.4|0
1733983300000|2024-12-12 06:01:40|43024.9|43004.9|43029.4|43009.4|43029.4|43009.4|43024.4|43004.4|8
1733983310000|2024-12-12 06:01:50|43031.9|43011.9|43034.4|43014.4|43034.4|43014.4|43031.9|43011.9|3
1733983320000|2024-12-12 06:02:00|43031.9|43011.9|43034.4|43014.4|43036.5|43016.5|43031.9|43011.9|3
1733983330000|2024-12-12 06:02:10|43036.9|43016.9|43037.4|43017.4|43039.4|43019.4|43036.9|43016.9|2
1733983340000|2024-12-12 06:02:20|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43034.4|43014.4|0
1733983350000|2024-12-12 06:02:30|43034.4|43014.4|43034.4|43014.4|43036.9|43016.9|43034.4|43014.4|1
1733983360000|2024-12-12 06:02:40|43032.4|43012.4|43031.9|43011.9|43034.4|43014.4|43031.9|43011.9|1
1733983370000|2024-12-12 06:02:50|43034.4|43014.4|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|1
1733983380000|2024-12-12 06:03:00|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|2
1733983390000|2024-12-12 06:03:10|43034.4|43014.4|43034.9|43014.9|43036.9|43016.9|43031.9|43011.9|2
1733983400000|2024-12-12 06:03:20|43034.4|43014.4|43032.4|43012.4|43036.9|43016.9|43031.9|43011.9|11
1733983410000|2024-12-12 06:03:30|43031.9|43011.9|43029.9|43009.9|43031.9|43011.9|43029.9|43009.9|3
1733983420000|2024-12-12 06:03:40|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|0
1733983430000|2024-12-12 06:03:50|43034|43014|43032|43012|43034.4|43014.4|43031.9|43011.9|0
1733983440000|2024-12-12 06:04:00|43029.9|43009.9|43027.4|43007.4|43029.9|43009.9|43027.4|43007.4|2
1733983450000|2024-12-12 06:04:10|43027|43007|43027|43007|43027|43007|43027|43007|0
1733983460000|2024-12-12 06:04:20|43024.5|43004.5|43024.5|43004.5|43024.5|43004.5|43022|43002|1
1733983470000|2024-12-12 06:04:30|43022.4|43002.4|43022|43002|43022.4|43002.4|43019.5|42999.5|2
1733983480000|2024-12-12 06:04:40|43022.4|43002.4|43022|43002|43024.5|43004.5|43022|43002|0
1733983490000|2024-12-12 06:04:50|43022.4|43002.4|43022|43002|43024.5|43004.5|43021.5|43001.5|1
1733983500000|2024-12-12 06:05:00|43022.4|43002.4|43024.5|43004.5|43024.5|43004.5|43022|43002|0
1733983510000|2024-12-12 06:05:10|||||||||1
1733983520000|2024-12-12 06:05:20|43027|43007|43027|43007|43027|43007|43024.5|43004.5|2
1733983530000|2024-12-12 06:05:30|43024.9|43004.9|43024.5|43004.5|43024.9|43004.9|43022|43002|0
1733983540000|2024-12-12 06:05:40|43022.4|43002.4|43027|43007|43027|43007|43022|43002|1
1733983550000|2024-12-12 06:05:50|43027.4|43007.4|43032|43012|43032|43012|43027|43007|2
1733983560000|2024-12-12 06:06:00|43034|43014|43034.5|43014.5|43037|43017|43032|43012|0
1733983570000|2024-12-12 06:06:10|43037|43017|43039.5|43019.5|43039.5|43019.5|43037|43017|3
1733983580000|2024-12-12 06:06:20|||||||||1
1733983590000|2024-12-12 06:06:30|43042|43022|43047|43027|43051.5|43031.5|43042|43022|16
1733983600000|2024-12-12 06:06:40|43049|43029|43042|43022|43049.5|43029.5|43042|43022|0
1733983610000|2024-12-12 06:06:50|43041.5|43021.5|43039|43019|43041.5|43021.5|43037|43017|2
1733983620000|2024-12-12 06:07:00|43039.5|43019.5|43039.9|43019.9|43042|43022|43039.5|43019.5|1
1733983630000|2024-12-12 06:07:10|43039.5|43019.5|43042|43022|43042|43022|43039.5|43019.5|4
1733983640000|2024-12-12 06:07:20|43039.9|43019.9|43042|43022|43044|43024|43039.5|43019.5|1
1733983650000|2024-12-12 06:07:30|43041.5|43021.5|43042|43022|43044.5|43024.5|43039.5|43019.5|0
1733983660000|2024-12-12 06:07:40|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43042|43022|2
1733983670000|2024-12-12 06:07:50|||||||||1
1733983680000|2024-12-12 06:08:00|43046.5|43026.5|43047|43027|43047.4|43027.4|43044.5|43024.5|1
1733983690000|2024-12-12 06:08:10|43044.9|43024.9|43044.5|43024.5|43047|43027|43044.5|43024.5|1
1733983700000|2024-12-12 06:08:20|43042.4|43022.4|43044.5|43024.5|43047|43027|43042.4|43022.4|0
1733983710000|2024-12-12 06:08:30|43046.5|43026.5|43042.4|43022.4|43047|43027|43042.4|43022.4|6
1733983720000|2024-12-12 06:08:40|43039.9|43019.9|43042|43022|43044.5|43024.5|43039.9|43019.9|3
1733983730000|2024-12-12 06:08:50|43042.4|43022.4|43042|43022|43044.5|43024.5|43042|43022|2
1733983740000|2024-12-12 06:09:00|43039.9|43019.9|43039.5|43019.5|43039.9|43019.9|43037|43017|1
1733983750000|2024-12-12 06:09:10|43039.9|43019.9|43042|43022|43044.5|43024.5|43039.9|43019.9|0
1733983760000|2024-12-12 06:09:20|43044|43024|43047|43027|43047|43027|43042|43022|0
1733983770000|2024-12-12 06:09:30|43049.5|43029.5|43057|43037|43057|43037|43049.5|43029.5|1
1733983780000|2024-12-12 06:09:40|43054.5|43034.5|43052|43032|43054.5|43034.5|43052|43032|0
1733983790000|2024-12-12 06:09:50|43052.4|43032.4|43049.5|43029.5|43054.5|43034.5|43049.5|43029.5|3
1733983800000|2024-12-12 06:10:00|43047.4|43027.4|43049.5|43029.5|43049.5|43029.5|43047|43027|4
1733983810000|2024-12-12 06:10:10|43049|43029|43049.5|43029.5|43049.5|43029.5|43047|43027|1
1733983820000|2024-12-12 06:10:20|43052|43032|43047|43027|43052|43032|43044.5|43024.5|6
1733983830000|2024-12-12 06:10:30|43044.9|43024.9|43047.4|43027.4|43047.4|43027.4|43044.5|43024.5|1
1733983840000|2024-12-12 06:10:40|43047|43027|43044.5|43024.5|43047|43027|43044.5|43024.5|0
1733983860000|2024-12-12 06:11:00|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|43042.4|43022.4|1
1733983870000|2024-12-12 06:11:10|43044.5|43024.5|43047|43027|43047|43027|43044.5|43024.5|8
1733983880000|2024-12-12 06:11:20|43049|43029|43047|43027|43049.5|43029.5|43047|43027|0
1733983890000|2024-12-12 06:11:30|43046.5|43026.5|43042|43022|43047|43027|43042|43022|9
1733983900000|2024-12-12 06:11:40|43044.5|43024.5|43042|43022|43044.5|43024.5|43042|43022|0
1733983910000|2024-12-12 06:11:50|43039.5|43019.5|43039.5|43019.5|43044.5|43024.5|43039.5|43019.5|0
1733983920000|2024-12-12 06:12:00|43037|43017|43022.4|43002.4|43037|43017|43022.4|43002.4|7
1733983930000|2024-12-12 06:12:10|43019.9|42999.9|43019.5|42999.5|43019.9|42999.9|43015.3|42995.3|9
1733983940000|2024-12-12 06:12:20|43017|42997|43009.5|42989.5|43019|42999|43009.5|42989.5|27
1733983950000|2024-12-12 06:12:30|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|43009.9|42989.9|2
1733983960000|2024-12-12 06:12:40|43012.4|42992.4|43009.9|42989.9|43012.4|42992.4|43009.9|42989.9|1
1733983970000|2024-12-12 06:12:50|43012|42992|43012|42992|43014.5|42994.5|43012|42992|0
1733983980000|2024-12-12 06:13:00|43011.5|42991.5|43009.5|42989.5|43012|42992|43009.5|42989.5|1
1733983990000|2024-12-12 06:13:10|43007|42987|43009.5|42989.5|43012|42992|43007|42987|4
1733984000000|2024-12-12 06:13:20|43007|42987|43007|42987|43012|42992|43007|42987|0
1733984010000|2024-12-12 06:13:30|43009|42989|43009.5|42989.5|43012|42992|43009|42989|5
1733984020000|2024-12-12 06:13:40|43007|42987|43004.5|42984.5|43009.5|42989.5|43004.5|42984.5|3
1733984040000|2024-12-12 06:14:00|43002.4|42982.4|43004.5|42984.5|43004.5|42984.5|42999.9|42979.9|4
1733984050000|2024-12-12 06:14:10|43007|42987|43017|42997|43017|42997|43007|42987|3
1733984060000|2024-12-12 06:14:20|43014.5|42994.5|43017|42997|43017|42997|43014.5|42994.5|5
1733984070000|2024-12-12 06:14:30|43019|42999|43017.4|42997.4|43022|43002|43017.4|42997.4|0
1733984080000|2024-12-12 06:14:40|43017|42997|43019.5|42999.5|43019.5|42999.5|43014.5|42994.5|3
1733984090000|2024-12-12 06:14:50|43022|43002|43022|43002|43022|43002|43019.5|42999.5|1
1733984100000|2024-12-12 06:15:00|43024|43004|43028.6|43008.6|43028.6|43008.6|43024|43004|4
1733984110000|2024-12-12 06:15:10|43031.1|43011.1|43032|43012|43032|43012|43031.1|43011.1|2
1733984120000|2024-12-12 06:15:20|43034.5|43014.5|43039.5|43019.5|43039.5|43019.5|43034.5|43014.5|1
1733984130000|2024-12-12 06:15:30|43044.5|43024.5|43042|43022|43044.5|43024.5|43042|43022|2
1733984140000|2024-12-12 06:15:40|43039.5|43019.5|43042|43022|43042|43022|43037|43017|0
1733984160000|2024-12-12 06:16:00|43044|43024|43042.4|43022.4|43044.5|43024.5|43042|43022|1
1733984170000|2024-12-12 06:16:10|43042|43022|43044.5|43024.5|43044.5|43024.5|43042|43022|0
1733984180000|2024-12-12 06:16:20|43046.5|43026.5|43052|43032|43052|43032|43046.5|43026.5|4
1733984190000|2024-12-12 06:16:30|43054.5|43034.5|43052|43032|43057|43037|43049.5|43029.5|10
1733984200000|2024-12-12 06:16:40|43049.5|43029.5|43044.5|43024.5|43049.5|43029.5|43044.5|43024.5|1
1733984210000|2024-12-12 06:16:50|43042|43022|43039.5|43019.5|43042|43022|43039.5|43019.5|0
1733984220000|2024-12-12 06:17:00|43039.9|43019.9|43044.5|43024.5|43044.5|43024.5|43039.5|43019.5|10
1733984230000|2024-12-12 06:17:10|43044.9|43024.9|43044.5|43024.5|43047|43027|43044.5|43024.5|2
1733984240000|2024-12-12 06:17:20|43047|43027|43044.5|43024.5|43047|43027|43044.5|43024.5|0
1733984250000|2024-12-12 06:17:30|43042|43022|43042|43022|43042|43022|43042|43022|1
1733984260000|2024-12-12 06:17:40|43039.9|43019.9|43037|43017|43039.9|43019.9|43037|43017|3
1733984270000|2024-12-12 06:17:50|43039.1|43019.1|43027|43007|43039.5|43019.5|43027|43007|1
1733984280000|2024-12-12 06:18:00|43024.5|43004.5|43027|43007|43029.1|43009.1|43024.5|43004.5|1
1733984290000|2024-12-12 06:18:10|43027.4|43007.4|43024.5|43004.5|43027.4|43007.4|43024.5|43004.5|1
1733984300000|2024-12-12 06:18:20|43022|43002|43024.5|43004.5|43024.5|43004.5|43022|43002|1
1733984320000|2024-12-12 06:18:40|43027|43007|43027|43007|43027|43007|43024.5|43004.5|0
1733984330000|2024-12-12 06:18:50|43026.6|43006.6|43022|43002|43027|43007|43022|43002|0
1733984340000|2024-12-12 06:19:00|43024.5|43004.5|43022|43002|43027|43007|43022|43002|1
1733984350000|2024-12-12 06:19:10|43019.5|42999.5|43002|42982|43019.5|42999.5|42999.5|42979.5|3
1733984360000|2024-12-12 06:19:20|42999.5|42979.5|42999.5|42979.5|43002|42982|42994.9|42974.9|3
1733984370000|2024-12-12 06:19:30|43001.6|42981.6|43004.5|42984.5|43004.5|42984.5|42999.5|42979.5|1
1733984380000|2024-12-12 06:19:40|43006.6|42986.6|43004.5|42984.5|43006.6|42986.6|43004.5|42984.5|0
1733984390000|2024-12-12 06:19:50|43007|42987|43007|42987|43007|42987|43004.5|42984.5|3
1733984400000|2024-12-12 06:20:00|43004.5|42984.5|43007|42987|43007|42987|43004.5|42984.5|0
1733984410000|2024-12-12 06:20:10|43006.6|42986.6|43002.4|42982.4|43007|42987|43002.4|42982.4|1
1733984420000|2024-12-12 06:20:20|43004.5|42984.5|43002|42982|43004.5|42984.5|43002|42982|0
1733984430000|2024-12-12 06:20:30|42999.5|42979.5|43002|42982|43002|42982|42999.5|42979.5|2
1733984440000|2024-12-12 06:20:40|43004.5|42984.5|43001.6|42981.6|43004.5|42984.5|43001.6|42981.6|0
1733984450000|2024-12-12 06:20:50|42999.5|42979.5|42999.5|42979.5|43002|42982|42997.4|42977.4|4
1733984460000|2024-12-12 06:21:00|42999.1|42979.1|42994.9|42974.9|42999.5|42979.5|42994.9|42974.9|1
1733984480000|2024-12-12 06:21:20|42997|42977|42999.5|42979.5|43001.6|42981.6|42994.9|42974.9|0
1733984490000|2024-12-12 06:21:30|43001.6|42981.6|42999.5|42979.5|43001.6|42981.6|42999.5|42979.5|2
1733984500000|2024-12-12 06:21:40|42997.4|42977.4|42997|42977|42997.4|42977.4|42994.5|42974.5|2
1733984510000|2024-12-12 06:21:50|42994.5|42974.5|42999.1|42979.1|42999.1|42979.1|42994.5|42974.5|0
1733984520000|2024-12-12 06:22:00|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.1|42979.1|0
1733984530000|2024-12-12 06:22:10|43001.6|42981.6|42999.5|42979.5|43001.6|42981.6|42999.5|42979.5|0
1733984540000|2024-12-12 06:22:20|43001.6|42981.6|43002|42982|43002|42982|42999.5|42979.5|2
1733984550000|2024-12-12 06:22:30|42999.5|42979.5|43002|42982|43002|42982|42999.5|42979.5|0
1733984560000|2024-12-12 06:22:40|43004.1|42984.1|43004.5|42984.5|43004.5|42984.5|43002|42982|0
1733984570000|2024-12-12 06:22:50|43002|42982|43004.5|42984.5|43004.5|42984.5|43002|42982|1
1733984580000|2024-12-12 06:23:00|43006.6|42986.6|43004.5|42984.5|43007|42987|43004.5|42984.5|2
1733984600000|2024-12-12 06:23:20|||||||||2
1733984610000|2024-12-12 06:23:30|43002.4|42982.4|42999.5|42979.5|43002.4|42982.4|42999.5|42979.5|0
1733984620000|2024-12-12 06:23:40|42999.1|42979.1|42996.6|42976.6|42999.1|42979.1|42996.6|42976.6|108
1733984630000|2024-12-12 06:23:50|42996.1|42976.1|42993.6|42973.6|42996.1|42976.1|42991.6|42971.6|3
1733984640000|2024-12-12 06:24:00|42996.1|42976.1|42996.1|42976.1|42998.6|42978.6|42993.6|42973.6|1
1733984650000|2024-12-12 06:24:10|42998.6|42978.6|42996.1|42976.1|42998.6|42978.6|42996.1|42976.1|0
1733984660000|2024-12-12 06:24:20|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|42993.6|42973.6|0
1733984670000|2024-12-12 06:24:30|42994.1|42974.1|42996.1|42976.1|42996.1|42976.1|42993.6|42973.6|0
1733984680000|2024-12-12 06:24:40|42998.2|42978.2|43000.3|42980.3|43000.3|42980.3|42997.8|42977.8|45
1733984690000|2024-12-12 06:24:50|42997.8|42977.8|42993.6|42973.6|42997.8|42977.8|42993.6|42973.6|14
1733984700000|2024-12-12 06:25:00|42988.6|42968.6|42979.5|42959.5|42988.6|42968.6|42979.5|42959.5|11
1733984710000|2024-12-12 06:25:10|42979.1|42959.1|42971.1|42951.1|42979.1|42959.1|42971.1|42951.1|4
1733984720000|2024-12-12 06:25:20|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|0
1733984730000|2024-12-12 06:25:30|42974.1|42954.1|42972.4|42952.4|42976.6|42956.6|42972.4|42952.4|2
1733984740000|2024-12-12 06:25:40|42974.1|42954.1|42971.6|42951.6|42974.1|42954.1|42971.6|42951.6|4
1733984750000|2024-12-12 06:25:50|42969.1|42949.1|42966.6|42946.6|42969.1|42949.1|42966.6|42946.6|5
1733984760000|2024-12-12 06:26:00|42964.1|42944.1|42956.6|42936.6|42966.6|42946.6|42956.6|42936.6|20
1733984770000|2024-12-12 06:26:10|42959.1|42939.1|42959.1|42939.1|42961.1|42941.1|42956.6|42936.6|2
1733984780000|2024-12-12 06:26:20|42964.1|42944.1|42964.5|42944.5|42964.5|42944.5|42964.1|42944.1|3
1733984790000|2024-12-12 06:26:30|42964.1|42944.1|42961.6|42941.6|42964.1|42944.1|42959.5|42939.5|1
1733984800000|2024-12-12 06:26:40|42964.1|42944.1|42966.6|42946.6|42966.6|42946.6|42964.1|42944.1|0
1733984810000|2024-12-12 06:26:50|42969.1|42949.1|42971.6|42951.6|42971.6|42951.6|42969.1|42949.1|3
1733984820000|2024-12-12 06:27:00|42969.1|42949.1|42969.1|42949.1|42971.6|42951.6|42969.1|42949.1|1
1733984830000|2024-12-12 06:27:10|42967|42947|42966.6|42946.6|42969.1|42949.1|42966.6|42946.6|0
1733984840000|2024-12-12 06:27:20|42968.6|42948.6|42969.1|42949.1|42969.1|42949.1|42966.6|42946.6|0
1733984850000|2024-12-12 06:27:30|42971.6|42951.6|42976.6|42956.6|42976.6|42956.6|42971.6|42951.6|0
1733984860000|2024-12-12 06:27:40|42979.1|42959.1|42979.1|42959.1|42979.1|42959.1|42979.1|42959.1|1
1733984870000|2024-12-12 06:27:50|42979.5|42959.5|42981.6|42961.6|42981.6|42961.6|42979.1|42959.1|6
1733984880000|2024-12-12 06:28:00|42979.1|42959.1|42984.1|42964.1|42984.1|42964.1|42979.1|42959.1|0
1733984890000|2024-12-12 06:28:10|42983.6|42963.6|42983.6|42963.6|42986.1|42966.1|42981.6|42961.6|0
1733984900000|2024-12-12 06:28:20|42985.7|42965.7|42988.6|42968.6|42988.6|42968.6|42983.6|42963.6|3
1733984910000|2024-12-12 06:28:30|||||||||2
1733984930000|2024-12-12 06:28:50|42991.1|42971.1|42988.6|42968.6|42991.1|42971.1|42988.6|42968.6|0
1733984940000|2024-12-12 06:29:00|42991.1|42971.1|42996.1|42976.1|42996.1|42976.1|42991.1|42971.1|3
1733984950000|2024-12-12 06:29:10|42998.2|42978.2|42998.7|42978.7|42998.7|42978.7|42998.2|42978.2|3
1733984960000|2024-12-12 06:29:20|43000.7|42980.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|5
1733984970000|2024-12-12 06:29:30|43003.2|42983.2|43003.7|42983.7|43003.7|42983.7|43003.2|42983.2|0
1733984980000|2024-12-12 06:29:40|43001.2|42981.2|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|3
1733984990000|2024-12-12 06:29:50|43004.1|42984.1|43001.2|42981.2|43006.2|42986.2|42998.7|42978.7|2
1733985000000|2024-12-12 06:30:00|43003.7|42983.7|43003.7|42983.7|43008.7|42988.7|43003.7|42983.7|4
1733985010000|2024-12-12 06:30:10|43008.2|42988.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|1
1733985020000|2024-12-12 06:30:20|43010.7|42990.7|43011.2|42991.2|43011.2|42991.2|43008.7|42988.7|1
1733985030000|2024-12-12 06:30:30|43013.7|42993.7|43016.2|42996.2|43016.2|42996.2|43013.7|42993.7|2
1733985040000|2024-12-12 06:30:40|43018.2|42998.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|0
1733985050000|2024-12-12 06:30:50|43019.1|42999.1|43023.7|43003.7|43023.7|43003.7|43019.1|42999.1|3
1733985060000|2024-12-12 06:31:00|43025.7|43005.7|43023.7|43003.7|43030.3|43010.3|43023.7|43003.7|5
1733985070000|2024-12-12 06:31:10|43025.7|43005.7|43033.7|43013.7|43033.7|43013.7|43025.7|43005.7|5
1733985080000|2024-12-12 06:31:20|43036.2|43016.2|43036.2|43016.2|43038.7|43018.7|43034.1|43014.1|6
1733985090000|2024-12-12 06:31:30|43034.1|43014.1|43033.7|43013.7|43035.7|43015.7|43033.7|43013.7|1
1733985100000|2024-12-12 06:31:40|43031.6|43011.6|43031.2|43011.2|43031.6|43011.6|43031.2|43011.2|8
1733985110000|2024-12-12 06:31:50|43033.2|43013.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|1
1733985120000|2024-12-12 06:32:00|43031.2|43011.2|43033.7|43013.7|43033.7|43013.7|43031.2|43011.2|4
1733985130000|2024-12-12 06:32:10|43031.6|43011.6|43030.7|43010.7|43033.7|43013.7|43030.7|43010.7|5
1733985140000|2024-12-12 06:32:20|43028.7|43008.7|43026.2|43006.2|43031.2|43011.2|43026.2|43006.2|4
1733985150000|2024-12-12 06:32:30|43023.7|43003.7|43016.2|42996.2|43023.7|43003.7|43016.2|42996.2|5
1733985160000|2024-12-12 06:32:40|43018.7|42998.7|43021.2|43001.2|43023.7|43003.7|43016.6|42996.6|2
1733985170000|2024-12-12 06:32:50|43018.7|42998.7|43021.2|43001.2|43021.2|43001.2|43018.7|42998.7|6
1733985180000|2024-12-12 06:33:00|43023.2|43003.2|43023.2|43003.2|43026.2|43006.2|43021.2|43001.2|8
1733985200000|2024-12-12 06:33:20|||||||||2
1733985210000|2024-12-12 06:33:30|||||||||5
1733985220000|2024-12-12 06:33:40|43021.2|43001.2|43023.2|43003.2|43023.7|43003.7|43019.1|42999.1|1
1733985230000|2024-12-12 06:33:50|43023.7|43003.7|43021.2|43001.2|43023.7|43003.7|43018.7|42998.7|6
1733985240000|2024-12-12 06:34:00|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|43018.7|42998.7|1
1733985250000|2024-12-12 06:34:10|43016.2|42996.2|43013.2|42993.2|43016.2|42996.2|43013.2|42993.2|5
1733985260000|2024-12-12 06:34:20|43013.7|42993.7|43011.2|42991.2|43013.7|42993.7|43011.2|42991.2|2
1733985270000|2024-12-12 06:34:30|43013.2|42993.2|43011.2|42991.2|43013.2|42993.2|43011.2|42991.2|1
1733985280000|2024-12-12 06:34:40|43010.7|42990.7|43013.2|42993.2|43013.7|42993.7|43008.7|42988.7|1
1733985290000|2024-12-12 06:34:50|43011.6|42991.6|43016.2|42996.2|43016.2|42996.2|43010.7|42990.7|1
1733985300000|2024-12-12 06:35:00|43015.7|42995.7|43018.7|42998.7|43020.7|43000.7|43015.7|42995.7|2
1733985310000|2024-12-12 06:35:10|43021.2|43001.2|43021.2|43001.2|43021.2|43001.2|43018.7|42998.7|0
1733985320000|2024-12-12 06:35:20|43020.7|43000.7|43018.7|42998.7|43023.2|43003.2|43018.7|42998.7|19
1733985330000|2024-12-12 06:35:30|43022.8|43002.8|43020.3|43000.3|43022.8|43002.8|43020.3|43000.3|24
1733985340000|2024-12-12 06:35:40|43022.4|43002.4|43033.2|43013.2|43034.9|43014.9|43022.4|43002.4|2
1733985350000|2024-12-12 06:35:50|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|2
1733985360000|2024-12-12 06:36:00|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43030.7|43010.7|6
1733985370000|2024-12-12 06:36:10|43028.7|43008.7|43033.2|43013.2|43033.2|43013.2|43028.7|43008.7|1
1733985380000|2024-12-12 06:36:20|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|43035.7|43015.7|1
1733985390000|2024-12-12 06:36:30|43031.6|43011.6|43031.2|43011.2|43031.6|43011.6|43031.2|43011.2|0
1733985400000|2024-12-12 06:36:40|||||||||1
1733985410000|2024-12-12 06:36:50|||||||||1
1733985420000|2024-12-12 06:37:00|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|4
1733985430000|2024-12-12 06:37:10|43031.2|43011.2|43033.2|43013.2|43033.2|43013.2|43030.7|43010.7|4
1733985440000|2024-12-12 06:37:20|43031.2|43011.2|43030.7|43010.7|43031.2|43011.2|43030.7|43010.7|0
1733985450000|2024-12-12 06:37:30|43032.8|43012.8|43035.7|43015.7|43035.7|43015.7|43032.8|43012.8|1
1733985460000|2024-12-12 06:37:40|||||||||1
1733985470000|2024-12-12 06:37:50|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|2
1733985480000|2024-12-12 06:38:00|43032.8|43012.8|43030.7|43010.7|43032.8|43012.8|43030.7|43010.7|12
1733985490000|2024-12-12 06:38:10|43032.8|43012.8|43035.7|43015.7|43040.3|43020.3|43032.8|43012.8|2
1733985500000|2024-12-12 06:38:20|43033.2|43013.2|43031.2|43011.2|43033.2|43013.2|43031.2|43011.2|1
1733985510000|2024-12-12 06:38:30|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|43030.7|43010.7|0
1733985520000|2024-12-12 06:38:40|43030.7|43010.7|43031.2|43011.2|43033.2|43013.2|43030.7|43010.7|0
1733985530000|2024-12-12 06:38:50|43033.2|43013.2|43030.7|43010.7|43033.2|43013.2|43030.7|43010.7|0
1733985540000|2024-12-12 06:39:00|43033.2|43013.2|43033.2|43013.2|43033.2|43013.2|43030.7|43010.7|1
1733985550000|2024-12-12 06:39:10|43035.3|43015.3|43041.2|43021.2|43041.2|43021.2|43035.3|43015.3|19
1733985570000|2024-12-12 06:39:30|43043.2|43023.2|43046.2|43026.2|43050.3|43030.3|43043.2|43023.2|32
1733985580000|2024-12-12 06:39:40|43048.2|43028.2|43048.2|43028.2|43048.2|43028.2|43045.7|43025.7|1
1733985590000|2024-12-12 06:39:50|43050.3|43030.3|43043.2|43023.2|43050.3|43030.3|43043.2|43023.2|13
1733985600000|2024-12-12 06:40:00|43041.2|43021.2|43035.7|43015.7|43041.2|43021.2|43035.7|43015.7|5
1733985610000|2024-12-12 06:40:10|43038.2|43018.2|43036.2|43016.2|43040.7|43020.7|43035.7|43015.7|7
1733985620000|2024-12-12 06:40:20|43038.2|43018.2|43043.2|43023.2|43045.7|43025.7|43038.2|43018.2|6
1733985630000|2024-12-12 06:40:30|43042.8|43022.8|43043.2|43023.2|43043.2|43023.2|43040.7|43020.7|0
1733985640000|2024-12-12 06:40:40|43045.7|43025.7|43048.2|43028.2|43050.3|43030.3|43045.7|43025.7|11
1733985650000|2024-12-12 06:40:50|43050.3|43030.3|43050.7|43030.7|43050.7|43030.7|43048.2|43028.2|0
1733985660000|2024-12-12 06:41:00|43048.7|43028.7|43050.7|43030.7|43053.2|43033.2|43047.4|43027.4|21
1733985670000|2024-12-12 06:41:10|43052.8|43032.8|43048.2|43028.2|43052.8|43032.8|43048.2|43028.2|1
1733985680000|2024-12-12 06:41:20|43046.2|43026.2|43040.7|43020.7|43046.2|43026.2|43040.7|43020.7|1
1733985690000|2024-12-12 06:41:30|43038.7|43018.7|43035.7|43015.7|43040.7|43020.7|43035.7|43015.7|0
1733985710000|2024-12-12 06:41:50|||||||||1
1733985720000|2024-12-12 06:42:00|43037.8|43017.8|43043.2|43023.2|43043.2|43023.2|43037.8|43017.8|1
1733985730000|2024-12-12 06:42:10|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|1
1733985740000|2024-12-12 06:42:20|43045.3|43025.3|43043.3|43023.3|43045.3|43025.3|43043.3|43023.3|3
1733985750000|2024-12-12 06:42:30|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|0
1733985760000|2024-12-12 06:42:40|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43038.7|43018.7|1
1733985780000|2024-12-12 06:43:00|43039.1|43019.1|43040.3|43020.3|43043.3|43023.3|43039.1|43019.1|3
1733985790000|2024-12-12 06:43:10|43042.4|43022.4|43040.8|43020.8|43042.8|43022.8|43040.3|43020.3|0
1733985800000|2024-12-12 06:43:20|43042.8|43022.8|43045.8|43025.8|43045.8|43025.8|43042.8|43022.8|8
1733985810000|2024-12-12 06:43:30|43043.3|43023.3|43052.8|43032.8|43052.8|43032.8|43043.3|43023.3|28
1733985820000|2024-12-12 06:43:40|43050.8|43030.8|43050.3|43030.3|43050.8|43030.8|43048.3|43028.3|0
1733985830000|2024-12-12 06:43:50|43052.4|43032.4|43050.3|43030.3|43052.8|43032.8|43050.3|43030.3|4
1733985840000|2024-12-12 06:44:00|43052.4|43032.4|43050.8|43030.8|43052.4|43032.4|43047.8|43027.8|2
1733985850000|2024-12-12 06:44:10|43050.3|43030.3|43052.8|43032.8|43052.8|43032.8|43047.8|43027.8|1
1733985860000|2024-12-12 06:44:20|43050.8|43030.8|43053.3|43033.3|43053.3|43033.3|43048.3|43028.3|3
1733985870000|2024-12-12 06:44:30|||||||||1
1733985880000|2024-12-12 06:44:40|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|5
1733985890000|2024-12-12 06:44:50|||||||||1
1733985900000|2024-12-12 06:45:00|43057.8|43037.8|43058.3|43038.3|43063.3|43043.3|43057.8|43037.8|7
1733985910000|2024-12-12 06:45:10|43060.3|43040.3|43058.3|43038.3|43060.8|43040.8|43058.3|43038.3|0
1733985920000|2024-12-12 06:45:20|43060.8|43040.8|43046.6|43026.6|43060.8|43040.8|43044.5|43024.5|15
1733985930000|2024-12-12 06:45:30|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43044.1|43024.1|1
1733985940000|2024-12-12 06:45:40|43048.3|43028.3|43050.8|43030.8|43050.8|43030.8|43048.3|43028.3|10
1733985960000|2024-12-12 06:46:00|43050.3|43030.3|43050.3|43030.3|43053.3|43033.3|43048.3|43028.3|6
1733985970000|2024-12-12 06:46:10|43050.8|43030.8|43048.3|43028.3|43050.8|43030.8|43048.3|43028.3|0
1733985980000|2024-12-12 06:46:20|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43041.6|43021.6|9
1733985990000|2024-12-12 06:46:30|43046.2|43026.2|43050.3|43030.3|43050.3|43030.3|43043.7|43023.7|8
1733986000000|2024-12-12 06:46:40|43050.8|43030.8|43053.3|43033.3|43055.8|43035.8|43048.3|43028.3|4
1733986010000|2024-12-12 06:46:50|43055.8|43035.8|43053.3|43033.3|43055.8|43035.8|43051.2|43031.2|0
1733986020000|2024-12-12 06:47:00|43053.7|43033.7|43055.8|43035.8|43055.8|43035.8|43053.7|43033.7|1
1733986030000|2024-12-12 06:47:10|43053.7|43033.7|43055.3|43035.3|43057.8|43037.8|43053.3|43033.3|2
1733986040000|2024-12-12 06:47:20|43057.4|43037.4|43058.3|43038.3|43058.3|43038.3|43057.4|43037.4|5
1733986060000|2024-12-12 06:47:40|43060.3|43040.3|43058.7|43038.7|43060.3|43040.3|43056.6|43036.6|10
1733986070000|2024-12-12 06:47:50|43056.6|43036.6|43055.3|43035.3|43057.8|43037.8|43055.3|43035.3|0
1733986080000|2024-12-12 06:48:00|43057.4|43037.4|43057.8|43037.8|43057.8|43037.8|43055.3|43035.3|1
1733986090000|2024-12-12 06:48:10|43058.3|43038.3|43068.3|43048.3|43068.3|43048.3|43053.3|43033.3|11
1733986100000|2024-12-12 06:48:20|43070.3|43050.3|43073.3|43053.3|43073.3|43053.3|43070.3|43050.3|0
1733986110000|2024-12-12 06:48:30|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|1
1733986120000|2024-12-12 06:48:40|43068.7|43048.7|43068.3|43048.3|43070.8|43050.8|43068.3|43048.3|3
1733986140000|2024-12-12 06:49:00|43067.8|43047.8|43053.3|43033.3|43067.8|43047.8|43051.2|43031.2|7
1733986150000|2024-12-12 06:49:10|43058.3|43038.3|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|5
1733986170000|2024-12-12 06:49:30|43056.2|43036.2|43058.3|43038.3|43058.3|43038.3|43055.8|43035.8|6
1733986180000|2024-12-12 06:49:40|43055.8|43035.8|43055.8|43035.8|43058.3|43038.3|43055.3|43035.3|4
1733986190000|2024-12-12 06:49:50|43058.3|43038.3|43060.8|43040.8|43060.8|43040.8|43058.3|43038.3|2
1733986200000|2024-12-12 06:50:00|43063.3|43043.3|43058.3|43038.3|43063.3|43043.3|43058.3|43038.3|1
1733986210000|2024-12-12 06:50:10|43060.3|43040.3|43060.8|43040.8|43063.3|43043.3|43060.3|43040.3|2
1733986220000|2024-12-12 06:50:20|43058.7|43038.7|43058.3|43038.3|43062.4|43042.4|43058.3|43038.3|12
1733986230000|2024-12-12 06:50:30|43058.7|43038.7|43063.3|43043.3|43063.3|43043.3|43058.3|43038.3|0
1733986240000|2024-12-12 06:50:40|43065.3|43045.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1733986250000|2024-12-12 06:50:50|43063.3|43043.3|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1733986260000|2024-12-12 06:51:00|43063.7|43043.7|43065.8|43045.8|43065.8|43045.8|43063.3|43043.3|1
1733986270000|2024-12-12 06:51:10|43063.7|43043.7|43063.3|43043.3|43063.7|43043.7|43060.8|43040.8|0
1733986280000|2024-12-12 06:51:20|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|2
1733986290000|2024-12-12 06:51:30|||||||||1
1733986300000|2024-12-12 06:51:40|43062.8|43042.8|43062.8|43042.8|43063.3|43043.3|43060.8|43040.8|4
1733986310000|2024-12-12 06:51:50|43060.8|43040.8|43063.3|43043.3|43063.3|43043.3|43060.8|43040.8|2
1733986330000|2024-12-12 06:52:10|43060.8|43040.8|43063.3|43043.3|43063.3|43043.3|43060.8|43040.8|4
1733986340000|2024-12-12 06:52:20|43065.3|43045.3|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|0
1733986350000|2024-12-12 06:52:30|43065.3|43045.3|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|2
1733986360000|2024-12-12 06:52:40|43065.8|43045.8|43063.3|43043.3|43065.8|43045.8|43063.3|43043.3|0
1733986370000|2024-12-12 06:52:50|43065.8|43045.8|43063.7|43043.7|43065.8|43045.8|43060.8|43040.8|10
1733986380000|2024-12-12 06:53:00|43063.3|43043.3|43068.3|43048.3|43068.3|43048.3|43063.3|43043.3|13
1733986400000|2024-12-12 06:53:20|||||||||2
1733986420000|2024-12-12 06:53:40|43067.8|43047.8|43068.3|43048.3|43068.3|43048.3|43063.3|43043.3|3
1733986430000|2024-12-12 06:53:50|||||||||1
1733986440000|2024-12-12 06:54:00|||||||||2
1733986460000|2024-12-12 06:54:20|43068.7|43048.7|43075.8|43055.8|43075.8|43055.8|43068.7|43048.7|5
1733986470000|2024-12-12 06:54:30|43077.8|43057.8|43082.8|43062.8|43082.8|43062.8|43077.8|43057.8|9
1733986480000|2024-12-12 06:54:40|43085.3|43065.3|43090.8|43070.8|43090.8|43070.8|43085.3|43065.3|3
1733986490000|2024-12-12 06:54:50|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|43093.3|43073.3|2
1733986500000|2024-12-12 06:55:00|43097.4|43077.4|43098.3|43078.3|43103.3|43083.3|43097.4|43077.4|22
1733986510000|2024-12-12 06:55:10|||||||||4
1733986520000|2024-12-12 06:55:20|43100.8|43080.8|43112.4|43092.4|43112.4|43092.4|43100.8|43080.8|22
1733986530000|2024-12-12 06:55:30|43113.3|43093.3|43117.9|43097.9|43118.3|43098.3|43113.3|43093.3|11
1733986540000|2024-12-12 06:55:40|43115.4|43095.4|43114.9|43094.9|43117.4|43097.4|43114.9|43094.9|11
1733986550000|2024-12-12 06:55:50|43117.4|43097.4|43117.9|43097.9|43117.9|43097.9|43114.9|43094.9|11
1733986560000|2024-12-12 06:56:00|43115.8|43095.8|43117.9|43097.9|43117.9|43097.9|43115.8|43095.8|19
1733986570000|2024-12-12 06:56:10|43119.9|43099.9|43117.9|43097.9|43122.4|43102.4|43117.9|43097.9|21
1733986580000|2024-12-12 06:56:20|43115.4|43095.4|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|10
1733986590000|2024-12-12 06:56:30|43119.9|43099.9|43122.4|43102.4|43122.4|43102.4|43117.9|43097.9|24
1733986600000|2024-12-12 06:56:40|43124.5|43104.5|43129.9|43109.9|43132.4|43112.4|43124.5|43104.5|12
1733986610000|2024-12-12 06:56:50|43127.9|43107.9|43127.9|43107.9|43132.9|43112.9|43127.9|43107.9|3
1733986620000|2024-12-12 06:57:00|43125.8|43105.8|43120.4|43100.4|43125.8|43105.8|43117.9|43097.9|15
1733986630000|2024-12-12 06:57:10|43122.4|43102.4|43127.9|43107.9|43127.9|43107.9|43122.4|43102.4|16
1733986640000|2024-12-12 06:57:20|43125.4|43105.4|43130.4|43110.4|43130.4|43110.4|43125.4|43105.4|5
1733986650000|2024-12-12 06:57:30|43127.9|43107.9|43130.4|43110.4|43130.4|43110.4|43127.9|43107.9|1
1733986660000|2024-12-12 06:57:40|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|11
1733986670000|2024-12-12 06:57:50|43130.4|43110.4|43127.9|43107.9|43130.4|43110.4|43127.9|43107.9|2
1733986680000|2024-12-12 06:58:00|43130.4|43110.4|43123.3|43103.3|43130.4|43110.4|43123.3|43103.3|5
1733986690000|2024-12-12 06:58:10|43121.2|43101.2|43113.3|43093.3|43121.2|43101.2|43113.3|43093.3|6
1733986700000|2024-12-12 06:58:20|43111.2|43091.2|43105.8|43085.8|43111.2|43091.2|43105.8|43085.8|9
1733986710000|2024-12-12 06:58:30|43108.3|43088.3|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|2
1733986720000|2024-12-12 06:58:40|||||||||4
1733986730000|2024-12-12 06:58:50|43108.3|43088.3|43105.8|43085.8|43108.3|43088.3|43105.8|43085.8|1
1733986740000|2024-12-12 06:59:00|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|0
1733986750000|2024-12-12 06:59:10|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|3
1733986760000|2024-12-12 06:59:20|||||||||3
1733986770000|2024-12-12 06:59:30|43108.7|43088.7|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|0
1733986780000|2024-12-12 06:59:40|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|4
1733986790000|2024-12-12 06:59:50|43113.3|43093.3|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|1
1733986800000|2024-12-12 07:00:00|43113.3|43093.3|43115.8|43095.8|43115.8|43095.8|43113.3|43093.3|2
1733986810000|2024-12-12 07:00:10|43110.8|43090.8|43115.8|43095.8|43118.3|43098.3|43110.8|43090.8|2
1733986820000|2024-12-12 07:00:20|43113.7|43093.7|43108.3|43088.3|43113.7|43093.7|43107.9|43087.9|7
1733986830000|2024-12-12 07:00:30|43106.2|43086.2|43108.3|43088.3|43108.3|43088.3|43105.4|43085.4|4
1733986840000|2024-12-12 07:00:40|43106.2|43086.2|43105.4|43085.4|43106.2|43086.2|43103.3|43083.3|8
1733986850000|2024-12-12 07:00:50|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|3
1733986860000|2024-12-12 07:01:00|43108.3|43088.3|43113.3|43093.3|43113.3|43093.3|43108.3|43088.3|0
1733986870000|2024-12-12 07:01:10|43115.4|43095.4|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|1
1733986880000|2024-12-12 07:01:20|43115.4|43095.4|43118.3|43098.3|43118.3|43098.3|43113.3|43093.3|7
1733986890000|2024-12-12 07:01:30|43123.3|43103.3|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|2
1733986900000|2024-12-12 07:01:40|43126.2|43106.2|43130.8|43110.8|43130.8|43110.8|43125.8|43105.8|14
1733986910000|2024-12-12 07:01:50|43128.7|43108.7|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|9
1733986920000|2024-12-12 07:02:00|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|3
1733986940000|2024-12-12 07:02:20|43134.1|43114.1|43138.3|43118.3|43138.3|43118.3|43134.1|43114.1|7
1733986950000|2024-12-12 07:02:30|43140.8|43120.8|43160.8|43140.8|43170.4|43150.4|43140.8|43120.8|34
1733986960000|2024-12-12 07:02:40|43158.3|43138.3|43153.3|43133.3|43158.3|43138.3|43153.3|43133.3|6
1733986970000|2024-12-12 07:02:50|||||||||3
1733986980000|2024-12-12 07:03:00|43150.8|43130.8|43160.8|43140.8|43160.8|43140.8|43150.8|43130.8|1
1733986990000|2024-12-12 07:03:10|43162.9|43142.9|43168.3|43148.3|43168.3|43148.3|43162.9|43142.9|19
1733987000000|2024-12-12 07:03:20|43165.8|43145.8|43173.3|43153.3|43173.3|43153.3|43165.8|43145.8|13
1733987010000|2024-12-12 07:03:30|43175.4|43155.4|43185.4|43165.4|43185.4|43165.4|43175.4|43155.4|19
1733987020000|2024-12-12 07:03:40|43184.9|43164.9|43188.3|43168.3|43188.3|43168.3|43184.9|43164.9|5
1733987030000|2024-12-12 07:03:50|||||||||1
1733987040000|2024-12-12 07:04:00|43190.4|43170.4|43193.7|43173.7|43194.9|43174.9|43190.4|43170.4|7
1733987050000|2024-12-12 07:04:10|43193.3|43173.3|43190.8|43170.8|43193.3|43173.3|43190.4|43170.4|5
1733987060000|2024-12-12 07:04:20|43191.2|43171.2|43193.3|43173.3|43193.3|43173.3|43190.8|43170.8|3
1733987070000|2024-12-12 07:04:30|43192.9|43172.9|43188.3|43168.3|43192.9|43172.9|43188.3|43168.3|3
1733987090000|2024-12-12 07:04:50|43186.2|43166.2|43190.4|43170.4|43190.8|43170.8|43185.8|43165.8|11
1733987100000|2024-12-12 07:05:00|43190.8|43170.8|43188.3|43168.3|43190.8|43170.8|43188.3|43168.3|3
1733987110000|2024-12-12 07:05:10|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|43190.8|43170.8|5
1733987120000|2024-12-12 07:05:20|43192.9|43172.9|43191.2|43171.2|43193.3|43173.3|43188.7|43168.7|3
1733987130000|2024-12-12 07:05:30|43190.8|43170.8|43193.3|43173.3|43195.8|43175.8|43190.8|43170.8|8
1733987140000|2024-12-12 07:05:40|43195.4|43175.4|43195.4|43175.4|43195.8|43175.8|43193.3|43173.3|2
1733987150000|2024-12-12 07:05:50|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|0
1733987160000|2024-12-12 07:06:00|43197.9|43177.9|43195.8|43175.8|43198.3|43178.3|43193.3|43173.3|4
1733987170000|2024-12-12 07:06:10|43198.3|43178.3|43190.8|43170.8|43198.3|43178.3|43190.8|43170.8|6
1733987180000|2024-12-12 07:06:20|43188.3|43168.3|43180.8|43160.8|43188.3|43168.3|43180.8|43160.8|22
1733987190000|2024-12-12 07:06:30|43183.3|43163.3|43185.8|43165.8|43185.8|43165.8|43183.3|43163.3|5
1733987200000|2024-12-12 07:06:40|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|43188.3|43168.3|1
1733987210000|2024-12-12 07:06:50|43190.8|43170.8|43188.3|43168.3|43190.8|43170.8|43188.3|43168.3|0
1733987220000|2024-12-12 07:07:00|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|3
1733987230000|2024-12-12 07:07:10|43185.4|43165.4|43180.8|43160.8|43185.8|43165.8|43180.8|43160.8|4
1733987240000|2024-12-12 07:07:20|43180.4|43160.4|43188.3|43168.3|43188.3|43168.3|43178.3|43158.3|5
1733987250000|2024-12-12 07:07:30|43195.4|43175.4|43193.3|43173.3|43195.8|43175.8|43193.3|43173.3|13
1733987260000|2024-12-12 07:07:40|43190.8|43170.8|43191.2|43171.2|43195.4|43175.4|43190.8|43170.8|3
1733987270000|2024-12-12 07:07:50|43192.9|43172.9|43190.8|43170.8|43193.7|43173.7|43190.8|43170.8|6
1733987280000|2024-12-12 07:08:00|43192.9|43172.9|43190.8|43170.8|43193.3|43173.3|43190.8|43170.8|11
1733987290000|2024-12-12 07:08:10|43193.3|43173.3|43190.8|43170.8|43193.3|43173.3|43188.3|43168.3|22
1733987300000|2024-12-12 07:08:20|43188.3|43168.3|43210.8|43190.8|43210.8|43190.8|43188.3|43168.3|79
1733987310000|2024-12-12 07:08:30|43208.3|43188.3|43210.8|43190.8|43213.3|43193.3|43208.3|43188.3|13
1733987320000|2024-12-12 07:08:40|43212.9|43192.9|43213.3|43193.3|43213.3|43193.3|43205.8|43185.8|63
1733987330000|2024-12-12 07:08:50|43215.4|43195.4|43217.9|43197.9|43217.9|43197.9|43212.9|43192.9|36
1733987340000|2024-12-12 07:09:00|43215.4|43195.4|43217.9|43197.9|43222.4|43202.4|43215.4|43195.4|34
1733987350000|2024-12-12 07:09:10|43222.4|43202.4|43227.9|43207.9|43232|43212|43222.4|43202.4|23
1733987360000|2024-12-12 07:09:20|43225.8|43205.8|43217.9|43197.9|43225.8|43205.8|43217.9|43197.9|9
1733987370000|2024-12-12 07:09:30|43222.5|43202.5|43230.4|43210.4|43230.4|43210.4|43222.5|43202.5|13
1733987380000|2024-12-12 07:09:40|43235|43215|43235|43215|43237|43217|43232.5|43212.5|3
1733987390000|2024-12-12 07:09:50|43232.5|43212.5|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|15
1733987400000|2024-12-12 07:10:00|43232.5|43212.5|43230.4|43210.4|43232.5|43212.5|43227.9|43207.9|7
1733987410000|2024-12-12 07:10:10|43227.9|43207.9|43227.9|43207.9|43230.8|43210.8|43227.9|43207.9|7
1733987420000|2024-12-12 07:10:20|||||||||7
1733987430000|2024-12-12 07:10:30|43230.4|43210.4|43237.5|43217.5|43237.5|43217.5|43227.9|43207.9|7
1733987440000|2024-12-12 07:10:40|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|6
1733987450000|2024-12-12 07:10:50|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43235|43215|2
1733987460000|2024-12-12 07:11:00|43235|43215|43232.9|43212.9|43235|43215|43232.9|43212.9|2
1733987470000|2024-12-12 07:11:10|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|4
1733987480000|2024-12-12 07:11:20|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43218.3|43198.3|7
1733987490000|2024-12-12 07:11:30|43222.9|43202.9|43223.3|43203.3|43223.3|43203.3|43218.3|43198.3|11
1733987500000|2024-12-12 07:11:40|43225.8|43205.8|43223.3|43203.3|43225.8|43205.8|43220.8|43200.8|7
1733987510000|2024-12-12 07:11:50|43222.9|43202.9|43220.8|43200.8|43223.3|43203.3|43218.3|43198.3|3
1733987520000|2024-12-12 07:12:00|43218.7|43198.7|43215.8|43195.8|43218.7|43198.7|43213.3|43193.3|13
1733987530000|2024-12-12 07:12:10|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|2
1733987540000|2024-12-12 07:12:20|43222.5|43202.5|43225.8|43205.8|43226.2|43206.2|43220.8|43200.8|4
1733987550000|2024-12-12 07:12:30|43228.3|43208.3|43235.4|43215.4|43235.4|43215.4|43228.3|43208.3|16
1733987560000|2024-12-12 07:12:40|43233.3|43213.3|43230.4|43210.4|43233.3|43213.3|43230.4|43210.4|7
1733987570000|2024-12-12 07:12:50|43230.8|43210.8|43228.3|43208.3|43230.8|43210.8|43228.3|43208.3|0
1733987580000|2024-12-12 07:13:00|43226.2|43206.2|43239.5|43219.5|43239.5|43219.5|43225.8|43205.8|16
1733987590000|2024-12-12 07:13:10|43242.5|43222.5|43243.3|43223.3|43245.4|43225.4|43240.8|43220.8|6
1733987600000|2024-12-12 07:13:20|43245.8|43225.8|43245.8|43225.8|43245.8|43225.8|43243.3|43223.3|4
1733987610000|2024-12-12 07:13:30|43241.7|43221.7|43233.3|43213.3|43241.7|43221.7|43231.2|43211.2|22
1733987620000|2024-12-12 07:13:40|43230.8|43210.8|43235.4|43215.4|43235.8|43215.8|43230.4|43210.4|9
1733987630000|2024-12-12 07:13:50|43233.3|43213.3|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|2
1733987640000|2024-12-12 07:14:00|43233.3|43213.3|43240.8|43220.8|43240.8|43220.8|43233.3|43213.3|1
1733987650000|2024-12-12 07:14:10|43242.9|43222.9|43240.8|43220.8|43248.3|43228.3|43240.8|43220.8|27
1733987660000|2024-12-12 07:14:20|43243.3|43223.3|43250.8|43230.8|43253.3|43233.3|43238.7|43218.7|19
1733987670000|2024-12-12 07:14:30|43248.7|43228.7|43250.8|43230.8|43253.3|43233.3|43245.8|43225.8|22
1733987680000|2024-12-12 07:14:40|43246.7|43226.7|43245.8|43225.8|43248.3|43228.3|43245.8|43225.8|13
1733987690000|2024-12-12 07:14:50|43245.4|43225.4|43245.4|43225.4|43250.4|43230.4|43245.4|43225.4|7
1733987700000|2024-12-12 07:15:00|43247.9|43227.9|43250.4|43230.4|43250.4|43230.4|43247.9|43227.9|9
1733987710000|2024-12-12 07:15:10|43247.9|43227.9|43253.7|43233.7|43253.7|43233.7|43247.9|43227.9|9
1733987720000|2024-12-12 07:15:20|||||||||4
1733987730000|2024-12-12 07:15:30|43255.8|43235.8|43253.7|43233.7|43256.2|43236.2|43253.7|43233.7|2
1733987740000|2024-12-12 07:15:40|43254.2|43234.2|43258.3|43238.3|43258.3|43238.3|43251.7|43231.7|17
1733987750000|2024-12-12 07:15:50|43260.8|43240.8|43280.4|43260.4|43290.4|43270.4|43260.8|43240.8|28
1733987760000|2024-12-12 07:16:00|43285.4|43265.4|43327.5|43307.5|43327.5|43307.5|43285.4|43265.4|43
1733987770000|2024-12-12 07:16:10|43325.4|43305.4|43332.9|43312.9|43335|43315|43325.4|43305.4|23
1733987780000|2024-12-12 07:16:20|43335|43315|43345|43325|43345|43325|43332.9|43312.9|57
1733987790000|2024-12-12 07:16:30|43342.9|43322.9|43345|43325|43347.5|43327.5|43342.9|43322.9|17
1733987800000|2024-12-12 07:16:40|43342.9|43322.9|43350.8|43330.8|43350.8|43330.8|43342.9|43322.9|14
1733987810000|2024-12-12 07:16:50|43355.8|43335.8|43367.9|43347.9|43367.9|43347.9|43352.9|43332.9|15
1733987820000|2024-12-12 07:17:00|43372.9|43352.9|43382.9|43362.9|43382.9|43362.9|43372.9|43352.9|11
1733987830000|2024-12-12 07:17:10|43382.5|43362.5|43377.9|43357.9|43382.5|43362.5|43375.8|43355.8|15
1733987840000|2024-12-12 07:17:20|43380.4|43360.4|43377.9|43357.9|43382.9|43362.9|43377.9|43357.9|20
1733987850000|2024-12-12 07:17:30|43380|43360|43392.9|43372.9|43395.4|43375.4|43377.9|43357.9|38
1733987860000|2024-12-12 07:17:40|43390.4|43370.4|43385.4|43365.4|43390.4|43370.4|43385.4|43365.4|9
1733987870000|2024-12-12 07:17:50|43382.5|43362.5|43375.4|43355.4|43382.5|43362.5|43375.4|43355.4|11
1733987880000|2024-12-12 07:18:00|43377.9|43357.9|43380.4|43360.4|43382.5|43362.5|43377.9|43357.9|13
1733987890000|2024-12-12 07:18:10|43378.3|43358.3|43375.4|43355.4|43378.3|43358.3|43375.4|43355.4|13
1733987900000|2024-12-12 07:18:20|||||||||1
1733987910000|2024-12-12 07:18:30|43375|43355|43377.9|43357.9|43380.4|43360.4|43372.9|43352.9|6
1733987920000|2024-12-12 07:18:40|43375.4|43355.4|43372.5|43352.5|43375.4|43355.4|43367.9|43347.9|18
1733987930000|2024-12-12 07:18:50|43372.9|43352.9|43372.9|43352.9|43377.9|43357.9|43367.9|43347.9|47
1733987940000|2024-12-12 07:19:00|43375.4|43355.4|43380.4|43360.4|43382.9|43362.9|43375.4|43355.4|7
1733987950000|2024-12-12 07:19:10|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|4
1733987960000|2024-12-12 07:19:20|43382.5|43362.5|43357.9|43337.9|43382.5|43362.5|43357.9|43337.9|27
1733987970000|2024-12-12 07:19:30|43360|43340|43353.3|43333.3|43360.4|43340.4|43353.3|43333.3|11
1733987980000|2024-12-12 07:19:40|43352.9|43332.9|43352.9|43332.9|43355.4|43335.4|43352.9|43332.9|5
1733987990000|2024-12-12 07:19:50|43347.9|43327.9|43342.9|43322.9|43347.9|43327.9|43342.9|43322.9|6
1733988000000|2024-12-12 07:20:00|43345|43325|43340.4|43320.4|43345.4|43325.4|43340.4|43320.4|15
1733988010000|2024-12-12 07:20:10|43337.9|43317.9|43327.9|43307.9|43337.9|43317.9|43327.9|43307.9|9
1733988020000|2024-12-12 07:20:20|43330|43310|43322.5|43302.5|43330|43310|43322.5|43302.5|15
1733988030000|2024-12-12 07:20:30|43320|43300|43320.4|43300.4|43320.4|43300.4|43317.5|43297.5|3
1733988040000|2024-12-12 07:20:40|43322.9|43302.9|43322.5|43302.5|43322.9|43302.9|43320.4|43300.4|8
1733988050000|2024-12-12 07:20:50|43322.9|43302.9|43320|43300|43322.9|43302.9|43317.9|43297.9|12
1733988060000|2024-12-12 07:21:00|43317.9|43297.9|43312.5|43292.5|43317.9|43297.9|43312.5|43292.5|12
1733988070000|2024-12-12 07:21:10|43310.4|43290.4|43292.9|43272.9|43310.4|43290.4|43292.9|43272.9|23
1733988080000|2024-12-12 07:21:20|43290.8|43270.8|43276.2|43256.2|43290.8|43270.8|43276.2|43256.2|15
1733988090000|2024-12-12 07:21:30|43278.3|43258.3|43288.3|43268.3|43288.3|43268.3|43278.3|43258.3|17
1733988100000|2024-12-12 07:21:40|43293.3|43273.3|43295.8|43275.8|43298.3|43278.3|43293.3|43273.3|7
1733988110000|2024-12-12 07:21:50|43293.3|43273.3|43288.3|43268.3|43293.3|43273.3|43285.8|43265.8|4
1733988120000|2024-12-12 07:22:00|43287.9|43267.9|43285.8|43265.8|43288.3|43268.3|43285.8|43265.8|2
1733988130000|2024-12-12 07:22:10|43287.9|43267.9|43273.3|43253.3|43288.3|43268.3|43273.3|43253.3|14
1733988140000|2024-12-12 07:22:20|43268.7|43248.7|43263.7|43243.7|43268.7|43248.7|43263.7|43243.7|7
1733988150000|2024-12-12 07:22:30|43261.7|43241.7|43263.7|43243.7|43263.7|43243.7|43259.2|43239.2|9
1733988160000|2024-12-12 07:22:40|43263.3|43243.3|43256.3|43236.3|43263.8|43243.8|43253.8|43233.8|22
1733988170000|2024-12-12 07:22:50|43254.2|43234.2|43258.8|43238.8|43258.8|43238.8|43253.8|43233.8|6
1733988180000|2024-12-12 07:23:00|43260.8|43240.8|43263.3|43243.3|43263.3|43243.3|43260.8|43240.8|6
1733988190000|2024-12-12 07:23:10|43263.8|43243.8|43275.8|43255.8|43275.8|43255.8|43263.8|43243.8|7
1733988200000|2024-12-12 07:23:20|43273.8|43253.8|43275.8|43255.8|43275.8|43255.8|43273.3|43253.3|2
1733988210000|2024-12-12 07:23:30|43273.3|43253.3|43273.3|43253.3|43275.8|43255.8|43273.3|43253.3|5
1733988220000|2024-12-12 07:23:40|43272.9|43252.9|43253.8|43233.8|43272.9|43252.9|43253.3|43233.3|16
1733988230000|2024-12-12 07:23:50|43251.3|43231.3|43249.2|43229.2|43251.3|43231.3|43249.2|43229.2|28
1733988240000|2024-12-12 07:24:00|43248.8|43228.8|43243.8|43223.8|43248.8|43228.8|43243.8|43223.8|12
1733988250000|2024-12-12 07:24:10|43238.3|43218.3|43233.3|43213.3|43238.3|43218.3|43231.3|43211.3|11
1733988260000|2024-12-12 07:24:20|43228.3|43208.3|43225.8|43205.8|43228.3|43208.3|43223.8|43203.8|20
1733988270000|2024-12-12 07:24:30|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43225.8|43205.8|2
1733988280000|2024-12-12 07:24:40|43230.4|43210.4|43225.8|43205.8|43230.8|43210.8|43225.8|43205.8|4
1733988290000|2024-12-12 07:24:50|43223.8|43203.8|43218.3|43198.3|43223.8|43203.8|43218.3|43198.3|9
1733988300000|2024-12-12 07:25:00|43213.3|43193.3|43213.3|43193.3|43215.8|43195.8|43213.3|43193.3|6
1733988310000|2024-12-12 07:25:10|43208.8|43188.8|43183.8|43163.8|43208.8|43188.8|43183.8|43163.8|25
1733988320000|2024-12-12 07:25:20|||||||||4
1733988330000|2024-12-12 07:25:30|43190.8|43170.8|43196.3|43176.3|43198.8|43178.8|43190.8|43170.8|18
1733988340000|2024-12-12 07:25:40|43195.8|43175.8|43214.6|43194.6|43214.6|43194.6|43186.3|43166.3|22
1733988350000|2024-12-12 07:25:50|43215.8|43195.8|43220.8|43200.8|43220.8|43200.8|43215.8|43195.8|2
1733988360000|2024-12-12 07:26:00|43213.8|43193.8|43193.8|43173.8|43213.8|43193.8|43193.8|43173.8|5
1733988370000|2024-12-12 07:26:10|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43188.8|43168.8|3
1733988380000|2024-12-12 07:26:20|43193.3|43173.3|43201.3|43181.3|43201.3|43181.3|43186.7|43166.7|13
1733988390000|2024-12-12 07:26:30|43203.8|43183.8|43205.8|43185.8|43207.9|43187.9|43203.8|43183.8|5
1733988400000|2024-12-12 07:26:40|43201.7|43181.7|43193.8|43173.8|43201.7|43181.7|43193.8|43173.8|11
1733988410000|2024-12-12 07:26:50|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|1
1733988420000|2024-12-12 07:27:00|43189.2|43169.2|43186.3|43166.3|43189.2|43169.2|43186.3|43166.3|7
1733988430000|2024-12-12 07:27:10|43188.8|43168.8|43183.8|43163.8|43188.8|43168.8|43181.3|43161.3|1
1733988440000|2024-12-12 07:27:20|43181.7|43161.7|43181.3|43161.3|43183.8|43163.8|43181.3|43161.3|4
1733988450000|2024-12-12 07:27:30|43179.2|43159.2|43183.8|43163.8|43183.8|43163.8|43179.2|43159.2|4
1733988460000|2024-12-12 07:27:40|43183.3|43163.3|43193.3|43173.3|43193.3|43173.3|43178.8|43158.8|11
1733988470000|2024-12-12 07:27:50|43192.9|43172.9|43193.3|43173.3|43193.3|43173.3|43192.9|43172.9|1
1733988480000|2024-12-12 07:28:00|43200.4|43180.4|43203.3|43183.3|43207.9|43187.9|43200.4|43180.4|13
1733988490000|2024-12-12 07:28:10|43202.9|43182.9|43200.4|43180.4|43202.9|43182.9|43200.4|43180.4|2
1733988500000|2024-12-12 07:28:20|43198.3|43178.3|43195.4|43175.4|43198.3|43178.3|43195.4|43175.4|2
1733988510000|2024-12-12 07:28:30|43195|43175|43188.3|43168.3|43195|43175|43188.3|43168.3|2
1733988520000|2024-12-12 07:28:40|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1733988530000|2024-12-12 07:28:50|43185.4|43165.4|43187.9|43167.9|43187.9|43167.9|43185.4|43165.4|0
1733988540000|2024-12-12 07:29:00|43190|43170|43195.4|43175.4|43195.4|43175.4|43190|43170|2
1733988550000|2024-12-12 07:29:10|43193.8|43173.8|43185.4|43165.4|43195.4|43175.4|43185.4|43165.4|56
1733988560000|2024-12-12 07:29:20|43182.9|43162.9|43185.4|43165.4|43185.4|43165.4|43182.9|43162.9|5
1733988570000|2024-12-12 07:29:30|43180.4|43160.4|43185.4|43165.4|43185.4|43165.4|43180.4|43160.4|1
1733988580000|2024-12-12 07:29:40|43185|43165|43180.4|43160.4|43185|43165|43180.4|43160.4|3
1733988590000|2024-12-12 07:29:50|43182.9|43162.9|43185.8|43165.8|43185.8|43165.8|43182.9|43162.9|4
1733988600000|2024-12-12 07:30:00|43187.9|43167.9|43207.9|43187.9|43207.9|43187.9|43187.9|43167.9|2
1733988610000|2024-12-12 07:30:10|43210.4|43190.4|43205.4|43185.4|43210.4|43190.4|43205.4|43185.4|2
1733988620000|2024-12-12 07:30:20|43207.5|43187.5|43202.9|43182.9|43207.9|43187.9|43202.9|43182.9|8
1733988630000|2024-12-12 07:30:30|43200.4|43180.4|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|0
1733988640000|2024-12-12 07:30:40|43198.3|43178.3|43200.4|43180.4|43202.9|43182.9|43197.9|43177.9|2
1733988650000|2024-12-12 07:30:50|43202.5|43182.5|43202.9|43182.9|43202.9|43182.9|43200.4|43180.4|0
1733988660000|2024-12-12 07:31:00|43205.4|43185.4|43205|43185|43207.9|43187.9|43205|43185|4
1733988670000|2024-12-12 07:31:10|43202.9|43182.9|43200.8|43180.8|43202.9|43182.9|43200.8|43180.8|1
1733988680000|2024-12-12 07:31:20|43202.9|43182.9|43205|43185|43205|43185|43202.9|43182.9|3
1733988690000|2024-12-12 07:31:30|43207.1|43187.1|43207.5|43187.5|43207.5|43187.5|43205|43185|1
1733988700000|2024-12-12 07:31:40|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|43207.5|43187.5|1
1733988710000|2024-12-12 07:31:50|43207.5|43187.5|43217.9|43197.9|43217.9|43197.9|43207.5|43187.5|3
1733988720000|2024-12-12 07:32:00|43220.4|43200.4|43225.4|43205.4|43225.4|43205.4|43220.4|43200.4|1
1733988730000|2024-12-12 07:32:10|43227.5|43207.5|43227.9|43207.9|43227.9|43207.9|43225.4|43205.4|0
1733988740000|2024-12-12 07:32:20|43225.8|43205.8|43227.9|43207.9|43227.9|43207.9|43225.4|43205.4|0
1733988750000|2024-12-12 07:32:30|43230|43210|43252.5|43232.5|43252.5|43232.5|43230|43210|28
1733988760000|2024-12-12 07:32:40|43252.9|43232.9|43240.8|43220.8|43252.9|43232.9|43238.3|43218.3|11
1733988770000|2024-12-12 07:32:50|43240.4|43220.4|43237.9|43217.9|43242.9|43222.9|43237.9|43217.9|3
1733988780000|2024-12-12 07:33:00|43231.3|43211.3|43237.9|43217.9|43237.9|43217.9|43231.3|43211.3|6
1733988790000|2024-12-12 07:33:10|43240.4|43220.4|43232.9|43212.9|43240.4|43220.4|43232.9|43212.9|3
1733988800000|2024-12-12 07:33:20|43230.8|43210.8|43227.9|43207.9|43232.9|43212.9|43227.9|43207.9|0
1733988810000|2024-12-12 07:33:30|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|43228.3|43208.3|0
1733988820000|2024-12-12 07:33:40|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|0
1733988830000|2024-12-12 07:33:50|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|3
1733988840000|2024-12-12 07:34:00|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|2
1733988850000|2024-12-12 07:34:10|43235|43215|43235|43215|43235|43215|43235|43215|0
1733988860000|2024-12-12 07:34:20|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|1
1733988870000|2024-12-12 07:34:30|43230.4|43210.4|43225.8|43205.8|43230.4|43210.4|43225.8|43205.8|4
1733988880000|2024-12-12 07:34:40|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|1
1733988890000|2024-12-12 07:34:50|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|6
1733988900000|2024-12-12 07:35:00|43225.8|43205.8|43232.9|43212.9|43232.9|43212.9|43225.4|43205.4|5
1733988910000|2024-12-12 07:35:10|43232.5|43212.5|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|0
1733988920000|2024-12-12 07:35:20|43232.9|43212.9|43230.4|43210.4|43232.9|43212.9|43230.4|43210.4|2
1733988930000|2024-12-12 07:35:30|43230.8|43210.8|43232.9|43212.9|43232.9|43212.9|43230.8|43210.8|2
1733988940000|2024-12-12 07:35:40|43235.4|43215.4|43237.9|43217.9|43237.9|43217.9|43235.4|43215.4|2
1733988950000|2024-12-12 07:35:50|||||||||1
1733988960000|2024-12-12 07:36:00|43240|43220|43247.9|43227.9|43247.9|43227.9|43240|43220|1
1733988970000|2024-12-12 07:36:10|43245.4|43225.4|43235.4|43215.4|43247.9|43227.9|43235.4|43215.4|27
1733988980000|2024-12-12 07:36:20|43233.4|43213.4|43237.9|43217.9|43237.9|43217.9|43232.9|43212.9|3
1733988990000|2024-12-12 07:36:30|43240.4|43220.4|43242.9|43222.9|43242.9|43222.9|43240.4|43220.4|0
1733989000000|2024-12-12 07:36:40|43258.8|43238.8|43265.4|43245.4|43267.9|43247.9|43258.8|43238.8|10
1733989010000|2024-12-12 07:36:50|43263.4|43243.4|43263.4|43243.4|43263.4|43243.4|43260.4|43240.4|3
1733989020000|2024-12-12 07:37:00|43261.3|43241.3|43262.9|43242.9|43265.9|43245.9|43261.3|43241.3|1
1733989030000|2024-12-12 07:37:10|43260.4|43240.4|43257.9|43237.9|43260.4|43240.4|43257.9|43237.9|2
1733989040000|2024-12-12 07:37:20|43262.9|43242.9|43260.4|43240.4|43262.9|43242.9|43260.4|43240.4|9
1733989050000|2024-12-12 07:37:30|43260|43240|43267.9|43247.9|43267.9|43247.9|43257.9|43237.9|8
1733989060000|2024-12-12 07:37:40|43268.4|43248.4|43272.9|43252.9|43272.9|43252.9|43268.4|43248.4|4
1733989070000|2024-12-12 07:37:50|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|1
1733989080000|2024-12-12 07:38:00|43267.9|43247.9|43277.9|43257.9|43277.9|43257.9|43267.9|43247.9|8
1733989090000|2024-12-12 07:38:10|43278.4|43258.4|43285.4|43265.4|43285.4|43265.4|43278.4|43258.4|2
1733989100000|2024-12-12 07:38:20|43283.4|43263.4|43285.4|43265.4|43285.4|43265.4|43280.4|43260.4|3
1733989110000|2024-12-12 07:38:30|||||||||3
1733989120000|2024-12-12 07:38:40|43282.9|43262.9|43280.4|43260.4|43282.9|43262.9|43280.4|43260.4|6
1733989140000|2024-12-12 07:39:00|43287.9|43267.9|43297.9|43277.9|43297.9|43277.9|43287.9|43267.9|9
1733989150000|2024-12-12 07:39:10|43295.4|43275.4|43297.9|43277.9|43302.9|43282.9|43295.4|43275.4|19
1733989160000|2024-12-12 07:39:20|43298.4|43278.4|43300.4|43280.4|43300.4|43280.4|43298.4|43278.4|2
1733989170000|2024-12-12 07:39:30|43298.4|43278.4|43302.9|43282.9|43302.9|43282.9|43297.9|43277.9|1
1733989190000|2024-12-12 07:39:50|43300.9|43280.9|43297.9|43277.9|43300.9|43280.9|43297.9|43277.9|2
1733989200000|2024-12-12 07:40:00|43300|43280|43307.9|43287.9|43315.4|43295.4|43300|43280|5
1733989210000|2024-12-12 07:40:10|43310|43290|43310|43290|43310|43290|43310|43290|45
1733989220000|2024-12-12 07:40:20|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|3
1733989230000|2024-12-12 07:40:30|43320.4|43300.4|43331.7|43311.7|43332.1|43312.1|43320.4|43300.4|24
1733989240000|2024-12-12 07:40:40|43332.1|43312.1|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|0
1733989250000|2024-12-12 07:40:50|43327.5|43307.5|43329.6|43309.6|43329.6|43309.6|43327.5|43307.5|0
1733989260000|2024-12-12 07:41:00|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|3
1733989270000|2024-12-12 07:41:10|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|8
1733989280000|2024-12-12 07:41:20|43335|43315|43319.6|43299.6|43335|43315|43319.6|43299.6|8
1733989290000|2024-12-12 07:41:30|43314.6|43294.6|43317.1|43297.1|43317.1|43297.1|43314.6|43294.6|1
1733989310000|2024-12-12 07:41:50|43315|43295|43312.1|43292.1|43315|43295|43312.1|43292.1|5
1733989320000|2024-12-12 07:42:00|43309.6|43289.6|43307.1|43287.1|43309.6|43289.6|43305|43285|1
1733989330000|2024-12-12 07:42:10|43309.6|43289.6|43307.5|43287.5|43312.1|43292.1|43307.1|43287.1|3
1733989340000|2024-12-12 07:42:20|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43304.6|43284.6|4
1733989350000|2024-12-12 07:42:30|43304.6|43284.6|43307.1|43287.1|43307.1|43287.1|43304.6|43284.6|1
1733989360000|2024-12-12 07:42:40|43305|43285|43302.1|43282.1|43305|43285|43302.1|43282.1|8
1733989370000|2024-12-12 07:42:50|43297.5|43277.5|43289.6|43269.6|43297.5|43277.5|43289.6|43269.6|7
1733989380000|2024-12-12 07:43:00|43287.5|43267.5|43282.1|43262.1|43287.5|43267.5|43282.1|43262.1|16
1733989390000|2024-12-12 07:43:10|43280|43260|43277.1|43257.1|43280|43260|43277.1|43257.1|2
1733989400000|2024-12-12 07:43:20|43276.7|43256.7|43274.6|43254.6|43276.7|43256.7|43274.6|43254.6|10
1733989410000|2024-12-12 07:43:30|||||||||2
1733989420000|2024-12-12 07:43:40|43276.7|43256.7|43274.6|43254.6|43277.1|43257.1|43270|43250|9
1733989430000|2024-12-12 07:43:50|43272.1|43252.1|43269.6|43249.6|43274.6|43254.6|43269.6|43249.6|1
1733989440000|2024-12-12 07:44:00|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|2
1733989450000|2024-12-12 07:44:10|43271.7|43251.7|43267.1|43247.1|43271.7|43251.7|43267.1|43247.1|6
1733989460000|2024-12-12 07:44:20|43266.7|43246.7|43264.6|43244.6|43266.7|43246.7|43264.6|43244.6|0
1733989470000|2024-12-12 07:44:30|43262.5|43242.5|43257.5|43237.5|43262.5|43242.5|43252.1|43232.1|6
1733989480000|2024-12-12 07:44:40|43257.1|43237.1|43254.6|43234.6|43257.1|43237.1|43252.5|43232.5|4
1733989490000|2024-12-12 07:44:50|43257.1|43237.1|43254.6|43234.6|43257.1|43237.1|43254.6|43234.6|1
1733989500000|2024-12-12 07:45:00|43257.1|43237.1|43252.1|43232.1|43257.1|43237.1|43252.1|43232.1|2
1733989510000|2024-12-12 07:45:10|43251.7|43231.7|43245|43225|43251.7|43231.7|43244.6|43224.6|15
1733989520000|2024-12-12 07:45:20|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|0
1733989530000|2024-12-12 07:45:30|43249.2|43229.2|43254.6|43234.6|43254.6|43234.6|43249.2|43229.2|1
1733989540000|2024-12-12 07:45:40|43256.7|43236.7|43244.6|43224.6|43257.1|43237.1|43244.6|43224.6|19
1733989550000|2024-12-12 07:45:50|43242.1|43222.1|43232.1|43212.1|43242.1|43222.1|43232.1|43212.1|1
1733989560000|2024-12-12 07:46:00|43222.9|43202.9|43222.1|43202.1|43222.9|43202.9|43217.1|43197.1|1
1733989570000|2024-12-12 07:46:10|43217.1|43197.1|43227.1|43207.1|43227.1|43207.1|43217.1|43197.1|16
1733989580000|2024-12-12 07:46:20|43225|43205|43222.1|43202.1|43225|43205|43222.1|43202.1|10
1733989590000|2024-12-12 07:46:30|43224.6|43204.6|43224.6|43204.6|43226.7|43206.7|43222.1|43202.1|4
1733989600000|2024-12-12 07:46:40|||||||||1
1733989610000|2024-12-12 07:46:50|43226.7|43206.7|43225|43205|43227.1|43207.1|43224.6|43204.6|0
1733989620000|2024-12-12 07:47:00|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43222.1|43202.1|0
1733989630000|2024-12-12 07:47:10|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43224.6|43204.6|3
1733989640000|2024-12-12 07:47:20|43225|43205|43236.2|43216.2|43236.2|43216.2|43224.6|43204.6|4
1733989650000|2024-12-12 07:47:30|43236.7|43216.7|43236.7|43216.7|43239.2|43219.2|43229.6|43209.6|2
1733989660000|2024-12-12 07:47:40|43239.2|43219.2|43239.6|43219.6|43239.6|43219.6|43238.7|43218.7|0
1733989670000|2024-12-12 07:47:50|43242.1|43222.1|43239.6|43219.6|43244.6|43224.6|43239.6|43219.6|1
1733989680000|2024-12-12 07:48:00|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|1
1733989690000|2024-12-12 07:48:10|43242.5|43222.5|43242.1|43222.1|43242.5|43222.5|43239.6|43219.6|1
1733989700000|2024-12-12 07:48:20|43244.6|43224.6|43247.1|43227.1|43247.1|43227.1|43244.6|43224.6|3
1733989710000|2024-12-12 07:48:30|43247.5|43227.5|43254.2|43234.2|43254.2|43234.2|43247.5|43227.5|4
1733989720000|2024-12-12 07:48:40|43254.6|43234.6|43255|43235|43257.1|43237.1|43254.6|43234.6|1
1733989730000|2024-12-12 07:48:50|43257.1|43237.1|43234.6|43214.6|43259.6|43239.6|43234.6|43214.6|25
1733989740000|2024-12-12 07:49:00|43232.5|43212.5|43281.7|43261.7|43281.7|43261.7|43232.5|43212.5|44
1733989750000|2024-12-12 07:49:10|43282.1|43262.1|43284.6|43264.6|43289.2|43269.2|43282.1|43262.1|16
1733989760000|2024-12-12 07:49:20|43286.7|43266.7|43284.6|43264.6|43290|43270|43284.6|43264.6|3
1733989770000|2024-12-12 07:49:30|43282.1|43262.1|43291.7|43271.7|43291.7|43271.7|43277.9|43257.9|26
1733989780000|2024-12-12 07:49:40|43292.1|43272.1|43297.1|43277.1|43308.7|43288.7|43292.1|43272.1|29
1733989790000|2024-12-12 07:49:50|43295|43275|43290|43270|43295|43275|43290|43270|2
1733989800000|2024-12-12 07:50:00|43285.9|43265.9|43267.1|43247.1|43285.9|43265.9|43267.1|43247.1|9
1733989810000|2024-12-12 07:50:10|43269.2|43249.2|43267.1|43247.1|43272.1|43252.1|43267.1|43247.1|5
1733989820000|2024-12-12 07:50:20|43266.7|43246.7|43255|43235|43266.7|43246.7|43255|43235|4
1733989830000|2024-12-12 07:50:30|43254.6|43234.6|43249.6|43229.6|43254.6|43234.6|43249.6|43229.6|3
1733989840000|2024-12-12 07:50:40|43247.5|43227.5|43254.6|43234.6|43254.6|43234.6|43244.6|43224.6|18
1733989850000|2024-12-12 07:50:50|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|11
1733989860000|2024-12-12 07:51:00|43260|43240|43269.6|43249.6|43272.1|43252.1|43260|43240|10
1733989870000|2024-12-12 07:51:10|43267.1|43247.1|43261.7|43241.7|43267.1|43247.1|43261.7|43241.7|14
1733989880000|2024-12-12 07:51:20|43259.6|43239.6|43237.5|43217.5|43261.7|43241.7|43237.5|43217.5|10
1733989890000|2024-12-12 07:51:30|43235|43215|43239.6|43219.6|43239.6|43219.6|43234.6|43214.6|5
1733989900000|2024-12-12 07:51:40|43237.1|43217.1|43234.6|43214.6|43237.1|43217.1|43232.1|43212.1|1
1733989910000|2024-12-12 07:51:50|43245.4|43225.4|43253|43233|43257.1|43237.1|43245.4|43225.4|19
1733989920000|2024-12-12 07:52:00|43252.1|43232.1|43249.6|43229.6|43254.6|43234.6|43249.6|43229.6|1
1733989930000|2024-12-12 07:52:10|43247.5|43227.5|43249.6|43229.6|43249.6|43229.6|43247.1|43227.1|0
1733989940000|2024-12-12 07:52:20|43242.1|43222.1|43237.1|43217.1|43242.1|43222.1|43237.1|43217.1|5
1733989950000|2024-12-12 07:52:30|43230|43210|43234.6|43214.6|43234.6|43214.6|43227.1|43207.1|6
1733989960000|2024-12-12 07:52:40|43236.7|43216.7|43242.1|43222.1|43242.1|43222.1|43236.7|43216.7|3
1733989970000|2024-12-12 07:52:50|43239.6|43219.6|43240|43220|43242.1|43222.1|43237.5|43217.5|0
1733989980000|2024-12-12 07:53:00|43237.5|43217.5|43240|43220|43240|43220|43237.5|43217.5|2
1733989990000|2024-12-12 07:53:10|43240.5|43220.5|43245|43225|43245|43225|43240.5|43220.5|1
1733990000000|2024-12-12 07:53:20|43247.1|43227.1|43249.6|43229.6|43249.6|43229.6|43247.1|43227.1|1
1733990010000|2024-12-12 07:53:30|43250|43230|43250|43230|43250|43230|43250|43230|0
1733990020000|2024-12-12 07:53:40|43249.6|43229.6|43240.5|43220.5|43249.6|43229.6|43240.5|43220.5|5
1733990030000|2024-12-12 07:53:50|43238|43218|43237.1|43217.1|43238|43218|43235|43215|0
1733990040000|2024-12-12 07:54:00|43235|43215|43214.6|43194.6|43235|43215|43214.6|43194.6|30
1733990050000|2024-12-12 07:54:10|43212.1|43192.1|43202.1|43182.1|43212.1|43192.1|43202.1|43182.1|6
1733990060000|2024-12-12 07:54:20|43202.5|43182.5|43219.6|43199.6|43219.6|43199.6|43202.5|43182.5|2
1733990070000|2024-12-12 07:54:30|43222.1|43202.1|43222.1|43202.1|43227.1|43207.1|43220|43200|4
1733990080000|2024-12-12 07:54:40|43227.1|43207.1|43225|43205|43227.1|43207.1|43225|43205|5
1733990090000|2024-12-12 07:54:50|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43222.1|43202.1|3
1733990100000|2024-12-12 07:55:00|43222.5|43202.5|43219.6|43199.6|43222.5|43202.5|43219.6|43199.6|4
1733990110000|2024-12-12 07:55:10|43214.6|43194.6|43209.6|43189.6|43214.6|43194.6|43209.6|43189.6|1
1733990120000|2024-12-12 07:55:20|43212.1|43192.1|43219.2|43199.2|43219.6|43199.6|43212.1|43192.1|4
1733990130000|2024-12-12 07:55:30|43219.6|43199.6|43224.6|43204.6|43224.6|43204.6|43217.1|43197.1|4
1733990140000|2024-12-12 07:55:40|43222.1|43202.1|43224.6|43204.6|43224.6|43204.6|43222.1|43202.1|3
1733990150000|2024-12-12 07:55:50|43220|43200|43224.6|43204.6|43224.6|43204.6|43219.6|43199.6|2
1733990160000|2024-12-12 07:56:00|43229.6|43209.6|43232.1|43212.1|43234.6|43214.6|43229.6|43209.6|4
1733990170000|2024-12-12 07:56:10|43234.6|43214.6|43252.1|43232.1|43252.1|43232.1|43234.6|43214.6|5
1733990180000|2024-12-12 07:56:20|43254.6|43234.6|43254.6|43234.6|43257.1|43237.1|43254.6|43234.6|5
1733990190000|2024-12-12 07:56:30|43257.1|43237.1|43264.6|43244.6|43264.6|43244.6|43257.1|43237.1|9
1733990200000|2024-12-12 07:56:40|43267.1|43247.1|43267.1|43247.1|43269.6|43249.6|43267.1|43247.1|3
1733990210000|2024-12-12 07:56:50|43265|43245|43263|43243|43265|43245|43263|43243|7
1733990220000|2024-12-12 07:57:00|43264.6|43244.6|43264.6|43244.6|43267.1|43247.1|43262.5|43242.5|3
1733990230000|2024-12-12 07:57:10|43267.1|43247.1|43271.7|43251.7|43271.7|43251.7|43267.1|43247.1|3
1733990240000|2024-12-12 07:57:20|43272.1|43252.1|43272.1|43252.1|43274.6|43254.6|43272.1|43252.1|0
1733990250000|2024-12-12 07:57:30|43270|43250|43262.1|43242.1|43270|43250|43259.6|43239.6|9
1733990260000|2024-12-12 07:57:40|43259.6|43239.6|43264.6|43244.6|43266.7|43246.7|43257.1|43237.1|6
1733990270000|2024-12-12 07:57:50|43268.8|43248.8|43269.6|43249.6|43269.6|43249.6|43267.1|43247.1|1
1733990280000|2024-12-12 07:58:00|43267.5|43247.5|43257.1|43237.1|43269.6|43249.6|43257.1|43237.1|5
1733990290000|2024-12-12 07:58:10|43255|43235|43249.6|43229.6|43255|43235|43249.6|43229.6|4
1733990300000|2024-12-12 07:58:20|43245.5|43225.5|43239.6|43219.6|43245.5|43225.5|43239.6|43219.6|6
1733990310000|2024-12-12 07:58:30|43242.1|43222.1|43244.6|43224.6|43244.6|43224.6|43242.1|43222.1|1
1733990320000|2024-12-12 07:58:40|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|0
1733990330000|2024-12-12 07:58:50|43249.6|43229.6|43249.6|43229.6|43252.1|43232.1|43247.1|43227.1|3
1733990340000|2024-12-12 07:59:00|43247.1|43227.1|43254.2|43234.2|43254.2|43234.2|43247.1|43227.1|7
1733990350000|2024-12-12 07:59:10|43256.7|43236.7|43259.6|43239.6|43262.1|43242.1|43256.7|43236.7|1
1733990360000|2024-12-12 07:59:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43255|43235|0
1733990370000|2024-12-12 07:59:30|43257.1|43237.1|43259.2|43239.2|43259.2|43239.2|43257.1|43237.1|0
1733990380000|2024-12-12 07:59:40|43259.6|43239.6|43264.6|43244.6|43264.6|43244.6|43259.6|43239.6|1
1733990390000|2024-12-12 07:59:50|43267.1|43247.1|43257.1|43237.1|43267.1|43247.1|43257.1|43237.1|12
1733990400000|2024-12-12 08:00:00|43263|43243|43289.6|43269.6|43289.6|43269.6|43254.6|43234.6|26
1733990410000|2024-12-12 08:00:10|43289.2|43269.2|43282.1|43262.1|43289.6|43269.6|43279.6|43259.6|9
1733990420000|2024-12-12 08:00:20|43279.2|43259.2|43289.6|43269.6|43289.6|43269.6|43277.1|43257.1|13
1733990430000|2024-12-12 08:00:30|43292.1|43272.1|43302.1|43282.1|43302.1|43282.1|43292.1|43272.1|5
1733990440000|2024-12-12 08:00:40|43304.2|43284.2|43309.2|43289.2|43314.2|43294.2|43304.2|43284.2|20
1733990450000|2024-12-12 08:00:50|43309.6|43289.6|43309.6|43289.6|43314.6|43294.6|43307.1|43287.1|14
1733990460000|2024-12-12 08:01:00|43307.1|43287.1|43295|43275|43307.1|43287.1|43295|43275|20
1733990470000|2024-12-12 08:01:10|43297.1|43277.1|43299.6|43279.6|43302.1|43282.1|43297.1|43277.1|6
1733990480000|2024-12-12 08:01:20|43306.3|43286.3|43297.1|43277.1|43307.1|43287.1|43297.1|43277.1|5
1733990490000|2024-12-12 08:01:30|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43294.2|43274.2|15
1733990500000|2024-12-12 08:01:40|43292.5|43272.5|43304.6|43284.6|43306.7|43286.7|43292.1|43272.1|13
1733990510000|2024-12-12 08:01:50|43302.5|43282.5|43302.1|43282.1|43304.6|43284.6|43302.1|43282.1|1
1733990520000|2024-12-12 08:02:00|43295|43275|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|5
1733990530000|2024-12-12 08:02:10|43292.1|43272.1|43284.6|43264.6|43294.6|43274.6|43284.6|43264.6|4
1733990540000|2024-12-12 08:02:20|43282.5|43262.5|43279.6|43259.6|43282.5|43262.5|43272.5|43252.5|6
1733990550000|2024-12-12 08:02:30|43277.5|43257.5|43279.6|43259.6|43282.1|43262.1|43277.1|43257.1|1
1733990560000|2024-12-12 08:02:40|43282.1|43262.1|43294.6|43274.6|43297.1|43277.1|43282.1|43262.1|10
1733990570000|2024-12-12 08:02:50|43292.1|43272.1|43287.1|43267.1|43292.1|43272.1|43285|43265|8
1733990580000|2024-12-12 08:03:00|43286.7|43266.7|43272.1|43252.1|43286.7|43266.7|43272.1|43252.1|7
1733990590000|2024-12-12 08:03:10|43267.1|43247.1|43272.1|43252.1|43272.1|43252.1|43266.7|43246.7|5
1733990600000|2024-12-12 08:03:20|43276.7|43256.7|43278|43258|43278|43258|43270|43250|9
1733990610000|2024-12-12 08:03:30|43276.3|43256.3|43288|43268|43288|43268|43275.5|43255.5|9
1733990620000|2024-12-12 08:03:40|43290.5|43270.5|43298|43278|43300.5|43280.5|43290.5|43270.5|3
1733990630000|2024-12-12 08:03:50|43295.5|43275.5|43300.5|43280.5|43300.5|43280.5|43295|43275|4
1733990640000|2024-12-12 08:04:00|43298.4|43278.4|43285.5|43265.5|43298.4|43278.4|43285.5|43265.5|8
1733990650000|2024-12-12 08:04:10|43281.3|43261.3|43280.5|43260.5|43281.3|43261.3|43280.5|43260.5|2
1733990660000|2024-12-12 08:04:20|43278|43258|43278|43258|43278|43258|43278|43258|1
1733990670000|2024-12-12 08:04:30|43282.6|43262.6|43293|43273|43293|43273|43282.6|43262.6|3
1733990680000|2024-12-12 08:04:40|43290.5|43270.5|43295.5|43275.5|43295.5|43275.5|43288|43268|6
1733990690000|2024-12-12 08:04:50|43295.9|43275.9|43295.5|43275.5|43295.9|43275.9|43293|43273|10
1733990700000|2024-12-12 08:05:00|43300.1|43280.1|43290.5|43270.5|43300.1|43280.1|43290.5|43270.5|17
1733990710000|2024-12-12 08:05:10|43292.6|43272.6|43295.5|43275.5|43295.5|43275.5|43292.6|43272.6|15
1733990720000|2024-12-12 08:05:20|43298|43278|43300.5|43280.5|43300.5|43280.5|43293|43273|12
1733990730000|2024-12-12 08:05:30|43301.8|43281.8|43313|43293|43313|43293|43301.8|43281.8|5
1733990740000|2024-12-12 08:05:40|43313.8|43293.8|43335.9|43315.9|43338|43318|43313.8|43293.8|15
1733990750000|2024-12-12 08:05:50|43335.5|43315.5|43333|43313|43338|43318|43333|43313|2
1733990760000|2024-12-12 08:06:00|43315.1|43295.1|43340.5|43320.5|43340.5|43320.5|43315.1|43295.1|25
1733990770000|2024-12-12 08:06:10|43345.5|43325.5|43343|43323|43345.5|43325.5|43343|43323|10
1733990780000|2024-12-12 08:06:20|43342.6|43322.6|43323|43303|43343|43323|43323|43303|11
1733990790000|2024-12-12 08:06:30|43320.9|43300.9|43308.4|43288.4|43320.9|43300.9|43308.4|43288.4|15
1733990800000|2024-12-12 08:06:40|43305.5|43285.5|43295.5|43275.5|43305.5|43285.5|43292.6|43272.6|13
1733990810000|2024-12-12 08:06:50|43297.6|43277.6|43300.5|43280.5|43300.5|43280.5|43295.5|43275.5|0
1733990820000|2024-12-12 08:07:00|43298|43278|43298|43278|43298|43278|43290.5|43270.5|14
1733990830000|2024-12-12 08:07:10|43298.4|43278.4|43295.9|43275.9|43300.5|43280.5|43295.9|43275.9|5
1733990840000|2024-12-12 08:07:20|43293.4|43273.4|43288|43268|43293.4|43273.4|43288|43268|6
1733990850000|2024-12-12 08:07:30|43295.1|43275.1|43300.5|43280.5|43300.5|43280.5|43295.1|43275.1|7
1733990860000|2024-12-12 08:07:40|43300.1|43280.1|43305.5|43285.5|43305.5|43285.5|43295.5|43275.5|14
1733990870000|2024-12-12 08:07:50|43303|43283|43305.5|43285.5|43305.5|43285.5|43303|43283|0
1733990880000|2024-12-12 08:08:00|43303|43283|43293|43273|43303|43283|43293|43273|1
1733990890000|2024-12-12 08:08:10|43290.9|43270.9|43298|43278|43298|43278|43290.9|43270.9|7
1733990900000|2024-12-12 08:08:20|43305.1|43285.1|43307.6|43287.6|43311.7|43291.7|43305.1|43285.1|6
1733990910000|2024-12-12 08:08:30|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43307.6|43287.6|5
1733990920000|2024-12-12 08:08:40|43311.7|43291.7|43307.6|43287.6|43312.1|43292.1|43307.6|43287.6|1
1733990930000|2024-12-12 08:08:50|43308|43288|43305.1|43285.1|43308|43288|43305.1|43285.1|2
1733990940000|2024-12-12 08:09:00|43305.5|43285.5|43308|43288|43308|43288|43305.5|43285.5|7
1733990950000|2024-12-12 08:09:10|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|2
1733990960000|2024-12-12 08:09:20|43308|43288|43310.1|43290.1|43310.1|43290.1|43308|43288|3
1733990970000|2024-12-12 08:09:30|43308|43288|43298|43278|43308|43288|43298|43278|7
1733990980000|2024-12-12 08:09:40|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|43295.5|43275.5|7
1733990990000|2024-12-12 08:09:50|43293.4|43273.4|43277.6|43257.6|43293.4|43273.4|43275.5|43255.5|14
1733991000000|2024-12-12 08:10:00|43278|43258|43263|43243|43278|43258|43258|43238|22
1733991010000|2024-12-12 08:10:10|43255.9|43235.9|43263|43243|43263|43243|43255.9|43235.9|16
1733991020000|2024-12-12 08:10:20|43260.5|43240.5|43260.5|43240.5|43263|43243|43260.5|43240.5|3
1733991030000|2024-12-12 08:10:30|43258.4|43238.4|43255.5|43235.5|43258.4|43238.4|43252.6|43232.6|4
1733991040000|2024-12-12 08:10:40|43253|43233|43253|43233|43253|43233|43253|43233|2
1733991050000|2024-12-12 08:10:50|43250.9|43230.9|43260.1|43240.1|43260.1|43240.1|43250.5|43230.5|3
1733991060000|2024-12-12 08:11:00|43258|43238|43262.1|43242.1|43262.1|43242.1|43257.6|43237.6|5
1733991070000|2024-12-12 08:11:10|43262.6|43242.6|43273|43253|43275.5|43255.5|43262.6|43242.6|12
1733991080000|2024-12-12 08:11:20|43275.5|43255.5|43285.5|43265.5|43285.5|43265.5|43275.5|43255.5|8
1733991090000|2024-12-12 08:11:30|43270.9|43250.9|43270.5|43250.5|43275.5|43255.5|43270.5|43250.5|122
1733991100000|2024-12-12 08:11:40|43275.1|43255.1|43275.5|43255.5|43275.5|43255.5|43270.5|43250.5|18
1733991110000|2024-12-12 08:11:50|43278|43258|43270.9|43250.9|43278|43258|43270.9|43250.9|27
1733991120000|2024-12-12 08:12:00|43265.9|43245.9|43265.9|43245.9|43265.9|43245.9|43263.8|43243.8|2
1733991130000|2024-12-12 08:12:10|43268|43248|43275.9|43255.9|43280.5|43260.5|43268|43248|2
1733991140000|2024-12-12 08:12:20|43275.5|43255.5|43265.9|43245.9|43275.5|43255.5|43263.4|43243.4|5
1733991150000|2024-12-12 08:12:30|43263.8|43243.8|43265.9|43245.9|43265.9|43245.9|43263.8|43243.8|1
1733991160000|2024-12-12 08:12:40|43263.8|43243.8|43265.9|43245.9|43265.9|43245.9|43263.4|43243.4|0
1733991170000|2024-12-12 08:12:50|43265.5|43245.5|43270.5|43250.5|43270.5|43250.5|43265.5|43245.5|3
1733991180000|2024-12-12 08:13:00|43268.4|43248.4|43263.4|43243.4|43283|43263|43263.4|43243.4|19
1733991190000|2024-12-12 08:13:10|43260.9|43240.9|43255.9|43235.9|43260.9|43240.9|43255.9|43235.9|5
1733991200000|2024-12-12 08:13:20|43258|43238|43268|43248|43270.5|43250.5|43258|43238|19
1733991210000|2024-12-12 08:13:30|43265.9|43245.9|43268|43248|43268|43248|43265.5|43245.5|1
1733991220000|2024-12-12 08:13:40|43265.5|43245.5|43260.5|43240.5|43265.5|43245.5|43260.5|43240.5|3
1733991230000|2024-12-12 08:13:50|43258|43238|43255.5|43235.5|43258|43238|43255.5|43235.5|14
1733991240000|2024-12-12 08:14:00|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43255.5|43235.5|2
1733991250000|2024-12-12 08:14:10|43258|43238|43250.5|43230.5|43258|43238|43248.4|43228.4|5
1733991260000|2024-12-12 08:14:20|43252.6|43232.6|43253|43233|43253|43233|43252.6|43232.6|8
1733991270000|2024-12-12 08:14:30|||||||||1
1733991280000|2024-12-12 08:14:40|43255.5|43235.5|43258.4|43238.4|43260.5|43240.5|43255.5|43235.5|1
1733991290000|2024-12-12 08:14:50|43258|43238|43245.5|43225.5|43258|43238|43245.5|43225.5|5
1733991300000|2024-12-12 08:15:00|43243.4|43223.4|43248|43228|43248|43228|43243|43223|7
1733991310000|2024-12-12 08:15:10|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|1
1733991320000|2024-12-12 08:15:20|43248|43228|43245.5|43225.5|43248|43228|43245.5|43225.5|0
1733991330000|2024-12-12 08:15:30|43243|43223|43230.5|43210.5|43243|43223|43230.5|43210.5|10
1733991340000|2024-12-12 08:15:40|43232.6|43212.6|43233|43213|43233|43213|43232.6|43212.6|1
1733991350000|2024-12-12 08:15:50|43235.1|43215.1|43240.1|43220.1|43240.1|43220.1|43235.1|43215.1|0
1733991360000|2024-12-12 08:16:00|43238|43218|43233.8|43213.8|43238|43218|43233.8|43213.8|8
1733991370000|2024-12-12 08:16:10|43231.8|43211.8|43233|43213|43233.4|43213.4|43230.5|43210.5|2
1733991380000|2024-12-12 08:16:20|||||||||1
1733991390000|2024-12-12 08:16:30|43235.5|43215.5|43240.1|43220.1|43240.1|43220.1|43233|43213|8
1733991400000|2024-12-12 08:16:40|43242.6|43222.6|43248|43228|43248|43228|43242.6|43222.6|2
1733991410000|2024-12-12 08:16:50|43250.5|43230.5|43253|43233|43255.5|43235.5|43250.5|43230.5|17
1733991420000|2024-12-12 08:17:00|43250.5|43230.5|43236.4|43216.4|43253|43233|43236.4|43216.4|31
1733991430000|2024-12-12 08:17:10|43234.3|43214.3|43233.9|43213.9|43234.3|43214.3|43233.9|43213.9|5
1733991440000|2024-12-12 08:17:20|43233|43213|43225.9|43205.9|43233|43213|43223.9|43203.9|18
1733991450000|2024-12-12 08:17:30|43226.4|43206.4|43223.9|43203.9|43226.4|43206.4|43223.9|43203.9|3
1733991460000|2024-12-12 08:17:40|43224.3|43204.3|43228.9|43208.9|43231.4|43211.4|43224.3|43204.3|3
1733991470000|2024-12-12 08:17:50|43231.4|43211.4|43233.9|43213.9|43233.9|43213.9|43231.4|43211.4|1
1733991480000|2024-12-12 08:18:00|43231.8|43211.8|43233.9|43213.9|43233.9|43213.9|43231.8|43211.8|8
1733991490000|2024-12-12 08:18:10|43231.4|43211.4|43233.4|43213.4|43233.4|43213.4|43228.9|43208.9|1
1733991500000|2024-12-12 08:18:20|43233.9|43213.9|43233.9|43213.9|43235.9|43215.9|43233.9|43213.9|1
1733991510000|2024-12-12 08:18:30|43230.9|43210.9|43224.3|43204.3|43230.9|43210.9|43224.3|43204.3|23
1733991520000|2024-12-12 08:18:40|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|1
1733991530000|2024-12-12 08:18:50|43220.1|43200.1|43213.1|43193.1|43220.1|43200.1|43211|43191|46
1733991540000|2024-12-12 08:19:00|43208.9|43188.9|43196|43176|43208.9|43188.9|43196|43176|36
1733991550000|2024-12-12 08:19:10|43195.6|43175.6|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|6
1733991560000|2024-12-12 08:19:20|43198.5|43178.5|43202.6|43182.6|43202.6|43182.6|43198.5|43178.5|3
1733991570000|2024-12-12 08:19:30|43203.1|43183.1|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|2
1733991580000|2024-12-12 08:19:40|43200.1|43180.1|43188.5|43168.5|43201|43181|43188.1|43168.1|25
1733991590000|2024-12-12 08:19:50|43188.1|43168.1|43188.1|43168.1|43190.6|43170.6|43187.6|43167.6|10
1733991600000|2024-12-12 08:20:00|43185.6|43165.6|43183.1|43163.1|43187.6|43167.6|43183.1|43163.1|14
1733991610000|2024-12-12 08:20:10|43185.6|43165.6|43188.1|43168.1|43188.1|43168.1|43185.6|43165.6|25
1733991620000|2024-12-12 08:20:20|43190.6|43170.6|43180.6|43160.6|43190.6|43170.6|43175.6|43155.6|17
1733991630000|2024-12-12 08:20:30|43178.5|43158.5|43180.6|43160.6|43185.6|43165.6|43178.1|43158.1|4
1733991640000|2024-12-12 08:20:40|43183.1|43163.1|43188.1|43168.1|43188.1|43168.1|43180.6|43160.6|0
1733991650000|2024-12-12 08:20:50|43190.1|43170.1|43193.1|43173.1|43193.1|43173.1|43190.1|43170.1|5
1733991660000|2024-12-12 08:21:00|43195.6|43175.6|43205.6|43185.6|43208.1|43188.1|43195.6|43175.6|10
1733991670000|2024-12-12 08:21:10|43208.1|43188.1|43201|43181|43208.1|43188.1|43201|43181|2
1733991680000|2024-12-12 08:21:20|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|0
1733991690000|2024-12-12 08:21:30|43200.6|43180.6|43202.6|43182.6|43205.6|43185.6|43200.6|43180.6|10
1733991700000|2024-12-12 08:21:40|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|5
1733991720000|2024-12-12 08:22:00|43205.1|43185.1|43208.1|43188.1|43208.1|43188.1|43205.1|43185.1|1
1733991730000|2024-12-12 08:22:10|43206|43186|43200.6|43180.6|43206|43186|43200.6|43180.6|7
1733991740000|2024-12-12 08:22:20|43200.1|43180.1|43200.6|43180.6|43200.6|43180.6|43200.1|43180.1|1
1733991750000|2024-12-12 08:22:30|43201|43181|43203.1|43183.1|43203.1|43183.1|43198.1|43178.1|5
1733991760000|2024-12-12 08:22:40|43198.1|43178.1|43203.1|43183.1|43205.6|43185.6|43198.1|43178.1|3
1733991770000|2024-12-12 08:22:50|43201|43181|43203.1|43183.1|43205.6|43185.6|43200.6|43180.6|2
1733991780000|2024-12-12 08:23:00|43207.6|43187.6|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|7
1733991790000|2024-12-12 08:23:10|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|9
1733991800000|2024-12-12 08:23:20|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|5
1733991810000|2024-12-12 08:23:30|43208.1|43188.1|43200.6|43180.6|43208.1|43188.1|43200.6|43180.6|1
1733991820000|2024-12-12 08:23:40|43195.6|43175.6|43190.6|43170.6|43195.6|43175.6|43190.6|43170.6|5
1733991830000|2024-12-12 08:23:50|43188.5|43168.5|43188.1|43168.1|43188.5|43168.5|43188.1|43168.1|1
1733991840000|2024-12-12 08:24:00|43188.5|43168.5|43192.6|43172.6|43192.6|43172.6|43188.5|43168.5|0
1733991850000|2024-12-12 08:24:10|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|2
1733991860000|2024-12-12 08:24:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|3
1733991870000|2024-12-12 08:24:30|43180.6|43160.6|43193.1|43173.1|43193.1|43173.1|43180.6|43160.6|18
1733991890000|2024-12-12 08:24:50|43195.6|43175.6|43193.1|43173.1|43197.6|43177.6|43193.1|43173.1|1
1733991900000|2024-12-12 08:25:00|43195.6|43175.6|43193.5|43173.5|43195.6|43175.6|43193.5|43173.5|2
1733991910000|2024-12-12 08:25:10|43195.6|43175.6|43195.6|43175.6|43198.1|43178.1|43195.6|43175.6|7
1733991920000|2024-12-12 08:25:20|43193.5|43173.5|43191|43171|43193.5|43173.5|43191|43171|3
1733991930000|2024-12-12 08:25:30|43193.1|43173.1|43193.1|43173.1|43195.6|43175.6|43190.6|43170.6|2
1733991940000|2024-12-12 08:25:40|43193.5|43173.5|43190.6|43170.6|43193.5|43173.5|43190.6|43170.6|0
1733991950000|2024-12-12 08:25:50|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|43190.1|43170.1|7
1733991960000|2024-12-12 08:26:00|43187.6|43167.6|43185.6|43165.6|43187.6|43167.6|43185.6|43165.6|0
1733991970000|2024-12-12 08:26:10|43185.1|43165.1|43170.6|43150.6|43187.6|43167.6|43170.6|43150.6|9
1733991980000|2024-12-12 08:26:20|43165.6|43145.6|43170.6|43150.6|43170.6|43150.6|43158.1|43138.1|29
1733991990000|2024-12-12 08:26:30|43174.7|43154.7|43178.1|43158.1|43180.1|43160.1|43174.7|43154.7|43
1733992000000|2024-12-12 08:26:40|43180.6|43160.6|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|5
1733992010000|2024-12-12 08:26:50|43181|43161|43182.6|43162.6|43183.1|43163.1|43180.6|43160.6|8
1733992020000|2024-12-12 08:27:00|43180.6|43160.6|43180.6|43160.6|43183.1|43163.1|43178.1|43158.1|10
1733992030000|2024-12-12 08:27:10|43178.1|43158.1|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|3
1733992040000|2024-12-12 08:27:20|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|4
1733992050000|2024-12-12 08:27:30|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|1
1733992060000|2024-12-12 08:27:40|43180.6|43160.6|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|5
1733992110000|2024-12-12 08:28:30|43178.1|43158.1|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|2
1733992140000|2024-12-12 08:29:00|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|3
1733992160000|2024-12-12 08:29:20|43180.6|43160.6|43178.1|43158.1|43180.6|43160.6|43178.1|43158.1|0
1733992170000|2024-12-12 08:29:30|43177.7|43157.7|43178.1|43158.1|43180.6|43160.6|43175.6|43155.6|4
1733992180000|2024-12-12 08:29:40|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|0
1733992190000|2024-12-12 08:29:50|43182.7|43162.7|43178.1|43158.1|43185.2|43165.2|43175.6|43155.6|8
1733992200000|2024-12-12 08:30:00|43175.6|43155.6|43178.1|43158.1|43183.1|43163.1|43175.6|43155.6|4
1733992210000|2024-12-12 08:30:10|43180.6|43160.6|43175.6|43155.6|43180.6|43160.6|43173.1|43153.1|8
1733992220000|2024-12-12 08:30:20|43173.5|43153.5|43162.7|43142.7|43173.5|43153.5|43161|43141|3
1733992230000|2024-12-12 08:30:30|43163.1|43143.1|43155.6|43135.6|43163.1|43143.1|43155.6|43135.6|13
1733992240000|2024-12-12 08:30:40|43160.6|43140.6|43158.5|43138.5|43163.1|43143.1|43158.5|43138.5|2
1733992250000|2024-12-12 08:30:50|43160.6|43140.6|43163.1|43143.1|43163.1|43143.1|43158.1|43138.1|1
1733992260000|2024-12-12 08:31:00|43160.6|43140.6|43155.6|43135.6|43162.7|43142.7|43155.2|43135.2|7
1733992270000|2024-12-12 08:31:10|43158.1|43138.1|43155.6|43135.6|43158.1|43138.1|43155.6|43135.6|2
1733992280000|2024-12-12 08:31:20|43160.2|43140.2|43158.5|43138.5|43160.6|43140.6|43155.6|43135.6|4
1733992290000|2024-12-12 08:31:30|43158.1|43138.1|43158.1|43138.1|43160.6|43140.6|43158.1|43138.1|0
1733992300000|2024-12-12 08:31:40|43158.5|43138.5|43163.1|43143.1|43163.1|43143.1|43158.1|43138.1|3
1733992310000|2024-12-12 08:31:50|43162.7|43142.7|43163.1|43143.1|43165.2|43145.2|43162.7|43142.7|4
1733992320000|2024-12-12 08:32:00|43165.6|43145.6|43163.1|43143.1|43168.1|43148.1|43163.1|43143.1|4
1733992330000|2024-12-12 08:32:10|43165.6|43145.6|43161|43141|43165.6|43145.6|43158.5|43138.5|2
1733992340000|2024-12-12 08:32:20|43160.6|43140.6|43158.5|43138.5|43160.6|43140.6|43158.5|43138.5|0
1733992350000|2024-12-12 08:32:30|43160.6|43140.6|43158.5|43138.5|43161|43141|43158.5|43138.5|0
1733992360000|2024-12-12 08:32:40|43161|43141|43161|43141|43161|43141|43158.5|43138.5|0
1733992370000|2024-12-12 08:32:50|||||||||6
1733992380000|2024-12-12 08:33:00|43165.6|43145.6|43150.6|43130.6|43165.6|43145.6|43148.1|43128.1|19
1733992390000|2024-12-12 08:33:10|43148.1|43128.1|43145.6|43125.6|43150.6|43130.6|43145.6|43125.6|3
1733992400000|2024-12-12 08:33:20|||||||||4
1733992410000|2024-12-12 08:33:30|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|3
1733992420000|2024-12-12 08:33:40|43140.6|43120.6|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|4
1733992430000|2024-12-12 08:33:50|||||||||1
1733992440000|2024-12-12 08:34:00|43140.6|43120.6|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|3
1733992450000|2024-12-12 08:34:10|43143.1|43123.1|43143.5|43123.5|43145.6|43125.6|43143.1|43123.1|0
1733992460000|2024-12-12 08:34:20|43145.2|43125.2|43135.6|43115.6|43145.6|43125.6|43135.6|43115.6|12
1733992470000|2024-12-12 08:34:30|43138.1|43118.1|43138.1|43118.1|43140.6|43120.6|43135.6|43115.6|7
1733992480000|2024-12-12 08:34:40|43136|43116|43140.6|43120.6|43140.6|43120.6|43136|43116|0
1733992490000|2024-12-12 08:34:50|43140.2|43120.2|43125.6|43105.6|43140.2|43120.2|43125.6|43105.6|7
1733992500000|2024-12-12 08:35:00|43123.5|43103.5|43130.6|43110.6|43130.6|43110.6|43123.5|43103.5|7
1733992510000|2024-12-12 08:35:10|43128.1|43108.1|43130.6|43110.6|43133.1|43113.1|43125.6|43105.6|12
1733992520000|2024-12-12 08:35:20|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43131|43111|11
1733992530000|2024-12-12 08:35:30|43138.1|43118.1|43145.6|43125.6|43148.1|43128.1|43138.1|43118.1|8
1733992540000|2024-12-12 08:35:40|43143.5|43123.5|43135.6|43115.6|43143.5|43123.5|43135.6|43115.6|4
1733992550000|2024-12-12 08:35:50|43137.7|43117.7|43130.6|43110.6|43138.1|43118.1|43130.6|43110.6|3
1733992560000|2024-12-12 08:36:00|43132.7|43112.7|43123.1|43103.1|43133.1|43113.1|43123.1|43103.1|29
1733992570000|2024-12-12 08:36:10|43120.6|43100.6|43118.5|43098.5|43120.6|43100.6|43118.5|43098.5|4
1733992580000|2024-12-12 08:36:20|43116.4|43096.4|43113.5|43093.5|43116.4|43096.4|43113.5|43093.5|0
1733992590000|2024-12-12 08:36:30|43113.1|43093.1|43115.6|43095.6|43115.6|43095.6|43111|43091|1
1733992600000|2024-12-12 08:36:40|43110.6|43090.6|43108.1|43088.1|43110.6|43090.6|43108.1|43088.1|12
1733992610000|2024-12-12 08:36:50|43105.6|43085.6|43105.6|43085.6|43105.6|43085.6|43105.6|43085.6|2
1733992620000|2024-12-12 08:37:00|43101.4|43081.4|43090.2|43070.2|43101.4|43081.4|43090.2|43070.2|12
1733992630000|2024-12-12 08:37:10|43088.1|43068.1|43080.6|43060.6|43088.1|43068.1|43080.6|43060.6|24
1733992640000|2024-12-12 08:37:20|43075.6|43055.6|43065.2|43045.2|43075.6|43055.6|43065.2|43045.2|27
1733992650000|2024-12-12 08:37:30|43065.6|43045.6|43070.2|43050.2|43070.2|43050.2|43063.1|43043.1|12
1733992660000|2024-12-12 08:37:40|||||||||2
1733992670000|2024-12-12 08:37:50|43068.1|43048.1|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|9
1733992680000|2024-12-12 08:38:00|43063.5|43043.5|43055.6|43035.6|43063.5|43043.5|43055.6|43035.6|9
1733992690000|2024-12-12 08:38:10|43058.1|43038.1|43055.2|43035.2|43058.1|43038.1|43050.6|43030.6|4
1733992700000|2024-12-12 08:38:20|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43050.6|43030.6|48
1733992710000|2024-12-12 08:38:30|43055.2|43035.2|43050.6|43030.6|43055.2|43035.2|43050.6|43030.6|2
1733992720000|2024-12-12 08:38:40|43048.1|43028.1|43055.6|43035.6|43055.6|43035.6|43048.1|43028.1|7
1733992730000|2024-12-12 08:38:50|43056|43036|43053.1|43033.1|43056|43036|43053.1|43033.1|2
1733992740000|2024-12-12 08:39:00|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|7
1733992750000|2024-12-12 08:39:10|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|3
1733992760000|2024-12-12 08:39:20|43050.6|43030.6|43054.7|43034.7|43054.7|43034.7|43048.1|43028.1|13
1733992770000|2024-12-12 08:39:30|43055.6|43035.6|43063.1|43043.1|43063.1|43043.1|43055.6|43035.6|0
1733992780000|2024-12-12 08:39:40|43065.6|43045.6|43065.6|43045.6|43068.1|43048.1|43065.6|43045.6|5
1733992790000|2024-12-12 08:39:50|43063.5|43043.5|43048.1|43028.1|43063.5|43043.5|43046|43026|7
1733992800000|2024-12-12 08:40:00|43046|43026|43038.1|43018.1|43048.1|43028.1|43036|43016|37
1733992810000|2024-12-12 08:40:10|43040.2|43020.2|43040.6|43020.6|43040.6|43020.6|43038.1|43018.1|0
1733992820000|2024-12-12 08:40:20|||||||||4
1733992830000|2024-12-12 08:40:30|43038.1|43018.1|43033.1|43013.1|43040.2|43020.2|43028.5|43008.5|53
1733992840000|2024-12-12 08:40:40|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|43035.6|43015.6|1
1733992850000|2024-12-12 08:40:50|43033.5|43013.5|43040.2|43020.2|43040.2|43020.2|43033.1|43013.1|6
1733992860000|2024-12-12 08:41:00|43040.6|43020.6|43043.1|43023.1|43043.1|43023.1|43035.6|43015.6|44
1733992870000|2024-12-12 08:41:10|43045.2|43025.2|43045.6|43025.6|43048.1|43028.1|43043.1|43023.1|6
1733992880000|2024-12-12 08:41:20|43047.7|43027.7|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|2
1733992890000|2024-12-12 08:41:30|43050.2|43030.2|43038.1|43018.1|43053.1|43033.1|43038.1|43018.1|35
1733992900000|2024-12-12 08:41:40|43040.2|43020.2|43038.1|43018.1|43040.6|43020.6|43038.1|43018.1|2
1733992910000|2024-12-12 08:41:50|43040.6|43020.6|43040.6|43020.6|43042.7|43022.7|43040.6|43020.6|1
1733992920000|2024-12-12 08:42:00|43040.2|43020.2|43040.6|43020.6|43040.6|43020.6|43038.1|43018.1|5
1733992930000|2024-12-12 08:42:10|43043.1|43023.1|43048.1|43028.1|43048.1|43028.1|43043.1|43023.1|5
1733992940000|2024-12-12 08:42:20|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43048.1|43028.1|1
1733992950000|2024-12-12 08:42:30|43048.1|43028.1|43050.6|43030.6|43050.6|43030.6|43048.1|43028.1|0
1733992960000|2024-12-12 08:42:40|43051|43031|43050.6|43030.6|43055.6|43035.6|43050.6|43030.6|6
1733992970000|2024-12-12 08:42:50|43048.5|43028.5|43045.6|43025.6|43048.5|43028.5|43045.6|43025.6|1
1733992980000|2024-12-12 08:43:00|43043.5|43023.5|43045.6|43025.6|43045.6|43025.6|43043.5|43023.5|1
1733993000000|2024-12-12 08:43:20|43048.5|43028.5|43045.6|43025.6|43048.5|43028.5|43045.6|43025.6|3
1733993010000|2024-12-12 08:43:30|43048.1|43028.1|43048.5|43028.5|43048.5|43028.5|43048.1|43028.1|0
1733993020000|2024-12-12 08:43:40|43048.1|43028.1|43045.6|43025.6|43048.5|43028.5|43045.6|43025.6|0
1733993030000|2024-12-12 08:43:50|43048.1|43028.1|43045.6|43025.6|43048.1|43028.1|43045.6|43025.6|1
1733993040000|2024-12-12 08:44:00|43046|43026|43041.5|43021.5|43048.1|43028.1|43041.5|43021.5|10
1733993050000|2024-12-12 08:44:10|43039|43019|43034.4|43014.4|43039|43019|43034.4|43014.4|8
1733993060000|2024-12-12 08:44:20|43031|43011|43030.6|43010.6|43033.1|43013.1|43030.6|43010.6|12
1733993070000|2024-12-12 08:44:30|43032.7|43012.7|43033.1|43013.1|43033.1|43013.1|43032.7|43012.7|2
1733993080000|2024-12-12 08:44:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|1
1733993090000|2024-12-12 08:44:50|43037.7|43017.7|43033.1|43013.1|43037.7|43017.7|43033.1|43013.1|4
1733993100000|2024-12-12 08:45:00|43035.6|43015.6|43031|43011|43035.6|43015.6|43031|43011|13
1733993110000|2024-12-12 08:45:10|43035.2|43015.2|43033.5|43013.5|43035.6|43015.6|43031.5|43011.5|9
1733993120000|2024-12-12 08:45:20|43035.6|43015.6|43023.1|43003.1|43035.6|43015.6|43023.1|43003.1|17
1733993130000|2024-12-12 08:45:30|43020.6|43000.6|43025.6|43005.6|43025.6|43005.6|43018.1|42998.1|18
1733993140000|2024-12-12 08:45:40|43026|43006|43025.6|43005.6|43026|43006|43025.6|43005.6|3
1733993150000|2024-12-12 08:45:50|43023.1|43003.1|43025.6|43005.6|43025.6|43005.6|43015.6|42995.6|5
1733993160000|2024-12-12 08:46:00|43027.7|43007.7|43025.2|43005.2|43027.7|43007.7|43025.2|43005.2|5
1733993170000|2024-12-12 08:46:10|43023.1|43003.1|43028.1|43008.1|43028.1|43008.1|43023.1|43003.1|6
1733993180000|2024-12-12 08:46:20|||||||||1
1733993210000|2024-12-12 08:46:50|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|4
1733993220000|2024-12-12 08:47:00|43023.1|43003.1|43028.1|43008.1|43028.1|43008.1|43023.1|43003.1|6
1733993230000|2024-12-12 08:47:10|43040.2|43020.2|43050.6|43030.6|43055.6|43035.6|43040.2|43020.2|9
1733993240000|2024-12-12 08:47:20|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|43045.6|43025.6|3
1733993250000|2024-12-12 08:47:30|43043.5|43023.5|43043.1|43023.1|43043.5|43023.5|43043.1|43023.1|2
1733993260000|2024-12-12 08:47:40|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|1
1733993270000|2024-12-12 08:47:50|43040.6|43020.6|43038.1|43018.1|43040.6|43020.6|43038.1|43018.1|0
1733993280000|2024-12-12 08:48:00|43036|43016|43038.1|43018.1|43038.1|43018.1|43035.6|43015.6|0
1733993290000|2024-12-12 08:48:10|43035.6|43015.6|43038.1|43018.1|43038.1|43018.1|43035.6|43015.6|0
1733993300000|2024-12-12 08:48:20|43036|43016|43035.6|43015.6|43038.1|43018.1|43033.1|43013.1|5
1733993310000|2024-12-12 08:48:30|43033.1|43013.1|43033.1|43013.1|43033.5|43013.5|43030.6|43010.6|1
1733993320000|2024-12-12 08:48:40|43035.2|43015.2|43033.1|43013.1|43035.6|43015.6|43033.1|43013.1|22
1733993330000|2024-12-12 08:48:50|43035.6|43015.6|43028.1|43008.1|43035.6|43015.6|43028.1|43008.1|1
1733993340000|2024-12-12 08:49:00|43025.6|43005.6|43028.1|43008.1|43028.1|43008.1|43025.2|43005.2|4
1733993350000|2024-12-12 08:49:10|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|0
1733993360000|2024-12-12 08:49:20|43028.1|43008.1|43030.6|43010.6|43030.6|43010.6|43028.1|43008.1|2
1733993380000|2024-12-12 08:49:40|43033.1|43013.1|43030.6|43010.6|43033.1|43013.1|43030.6|43010.6|0
1733993390000|2024-12-12 08:49:50|43032.7|43012.7|43033.1|43013.1|43033.1|43013.1|43032.7|43012.7|0
1733993400000|2024-12-12 08:50:00|43031|43011|43028.1|43008.1|43033.1|43013.1|43028.1|43008.1|0
1733993410000|2024-12-12 08:50:10|43030.2|43010.2|43023.1|43003.1|43030.2|43010.2|43023.1|43003.1|16
1733993420000|2024-12-12 08:50:20|43025.6|43005.6|43027.7|43007.7|43027.7|43007.7|43023.1|43003.1|4
1733993430000|2024-12-12 08:50:30|43029.8|43009.8|43028.1|43008.1|43032.3|43012.3|43028.1|43008.1|7
1733993440000|2024-12-12 08:50:40|||||||||1
1733993450000|2024-12-12 08:50:50|43023.1|43003.1|43017.7|42997.7|43023.1|43003.1|43010.6|42990.6|20
1733993460000|2024-12-12 08:51:00|43018.1|42998.1|43020.6|43000.6|43020.6|43000.6|43016|42996|2
1733993470000|2024-12-12 08:51:10|43023.1|43003.1|43021.1|43001.1|43023.6|43003.6|43021.1|43001.1|4
1733993480000|2024-12-12 08:51:20|43020.6|43000.6|43025.6|43005.6|43025.6|43005.6|43020.6|43000.6|2
1733993490000|2024-12-12 08:51:30|43028.1|43008.1|43033.6|43013.6|43035.6|43015.6|43028.1|43008.1|13
1733993500000|2024-12-12 08:51:40|43033.1|43013.1|43035.6|43015.6|43035.6|43015.6|43033.1|43013.1|5
1733993510000|2024-12-12 08:51:50|43038.1|43018.1|43029|43009|43038.1|43018.1|43029|43009|8
1733993520000|2024-12-12 08:52:00|||||||||1
1733993530000|2024-12-12 08:52:10|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|43031.1|43011.1|3
1733993540000|2024-12-12 08:52:20|43042.7|43022.7|43045.2|43025.2|43045.2|43025.2|43042.7|43022.7|3
1733993550000|2024-12-12 08:52:30|43043.1|43023.1|43045.2|43025.2|43045.2|43025.2|43042.7|43022.7|0
1733993560000|2024-12-12 08:52:40|43043.1|43023.1|43045.2|43025.2|43045.2|43025.2|43042.7|43022.7|8
1733993570000|2024-12-12 08:52:50|43045.6|43025.6|43045.6|43025.6|43048.1|43028.1|43045.6|43025.6|1
1733993580000|2024-12-12 08:53:00|||||||||8
1733993590000|2024-12-12 08:53:10|43043.1|43023.1|43043.1|43023.1|43045.6|43025.6|43043.1|43023.1|3
1733993600000|2024-12-12 08:53:20|43045.6|43025.6|43043.1|43023.1|43045.6|43025.6|43043.1|43023.1|5
1733993610000|2024-12-12 08:53:30|43041.1|43021.1|43043.1|43023.1|43043.1|43023.1|43040.6|43020.6|3
1733993620000|2024-12-12 08:53:40|43045.2|43025.2|43040.6|43020.6|43045.2|43025.2|43040.6|43020.6|0
1733993630000|2024-12-12 08:53:50|43044.8|43024.8|43045.6|43025.6|43045.6|43025.6|43044.8|43024.8|4
1733993650000|2024-12-12 08:54:10|43046.1|43026.1|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|0
1733993660000|2024-12-12 08:54:20|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|43050.6|43030.6|2
1733993670000|2024-12-12 08:54:30|43052.7|43032.7|43055.6|43035.6|43055.6|43035.6|43052.7|43032.7|40
1733993680000|2024-12-12 08:54:40|43057.7|43037.7|43053.1|43033.1|43058.1|43038.1|43053.1|43033.1|7
1733993690000|2024-12-12 08:54:50|43050.6|43030.6|43047.7|43027.7|43050.6|43030.6|43047.7|43027.7|10
1733993700000|2024-12-12 08:55:00|43049.8|43029.8|43035.2|43015.2|43050.6|43030.6|43033.1|43013.1|12
1733993710000|2024-12-12 08:55:10|43032.7|43012.7|43030.6|43010.6|43034.8|43014.8|43030.6|43010.6|1
1733993720000|2024-12-12 08:55:20|43029.8|43009.8|43013.1|42993.1|43029.8|43009.8|43013.1|42993.1|11
1733993730000|2024-12-12 08:55:30|43010.6|42990.6|43010.6|42990.6|43010.6|42990.6|43008.1|42988.1|4
1733993740000|2024-12-12 08:55:40|43008.1|42988.1|43010.6|42990.6|43010.6|42990.6|43008.1|42988.1|7
1733993760000|2024-12-12 08:56:00|43009.8|42989.8|43003.1|42983.1|43009.8|42989.8|43003.1|42983.1|7
1733993770000|2024-12-12 08:56:10|43000.6|42980.6|43005.6|42985.6|43005.6|42985.6|43000.6|42980.6|4
1733993780000|2024-12-12 08:56:20|||||||||1
1733993790000|2024-12-12 08:56:30|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|3
1733993800000|2024-12-12 08:56:40|43001.1|42981.1|42998.1|42978.1|43001.1|42981.1|42998.1|42978.1|2
1733993810000|2024-12-12 08:56:50|42998.6|42978.6|43008.1|42988.1|43008.1|42988.1|42998.6|42978.6|1
1733993820000|2024-12-12 08:57:00|43006.1|42986.1|43003.1|42983.1|43006.1|42986.1|43003.1|42983.1|1
1733993830000|2024-12-12 08:57:10|43003.6|42983.6|42998.6|42978.6|43003.6|42983.6|42998.6|42978.6|4
1733993840000|2024-12-12 08:57:20|43000.6|42980.6|43000.2|42980.2|43000.6|42980.6|42998.6|42978.6|6
1733993850000|2024-12-12 08:57:30|43000.6|42980.6|43003.1|42983.1|43003.1|42983.1|42998.1|42978.1|2
1733993860000|2024-12-12 08:57:40|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|2
1733993870000|2024-12-12 08:57:50|||||||||3
1733993880000|2024-12-12 08:58:00|||||||||2
1733993890000|2024-12-12 08:58:10|43003.1|42983.1|43005.6|42985.6|43005.6|42985.6|43003.1|42983.1|0
1733993900000|2024-12-12 08:58:20|43005.2|42985.2|43002.7|42982.7|43005.2|42985.2|43000.6|42980.6|1
1733993910000|2024-12-12 08:58:30|43003.1|42983.1|43005.6|42985.6|43005.6|42985.6|43003.1|42983.1|1
1733993920000|2024-12-12 08:58:40|43003.6|42983.6|43000.6|42980.6|43003.6|42983.6|43000.6|42980.6|3
1733993930000|2024-12-12 08:58:50|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|2
1733993940000|2024-12-12 08:59:00|43003.6|42983.6|43005.6|42985.6|43005.6|42985.6|43003.6|42983.6|0
1733993950000|2024-12-12 08:59:10|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|11
1733993960000|2024-12-12 08:59:20|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|0
1733993980000|2024-12-12 08:59:40|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43001.1|42981.1|1
1733993990000|2024-12-12 08:59:50|43000.6|42980.6|43002.7|42982.7|43002.7|42982.7|42998.6|42978.6|10
1733994000000|2024-12-12 09:00:00|43003.1|42983.1|42996.1|42976.1|43003.1|42983.1|42996.1|42976.1|102
1733994010000|2024-12-12 09:00:10|42994|42974|42985.6|42965.6|42996.1|42976.1|42983.1|42963.1|46
1733994020000|2024-12-12 09:00:20|42980.6|42960.6|42988.1|42968.1|42988.1|42968.1|42978.1|42958.1|57
1733994030000|2024-12-12 09:00:30|42985.6|42965.6|42985.6|42965.6|42987.7|42967.7|42985.6|42965.6|22
1733994040000|2024-12-12 09:00:40|42983.1|42963.1|42988.1|42968.1|42990.6|42970.6|42983.1|42963.1|27
1733994050000|2024-12-12 09:00:50|42985.6|42965.6|42988.1|42968.1|42988.1|42968.1|42983.6|42963.6|4
1733994060000|2024-12-12 09:01:00|42986.1|42966.1|42998.1|42978.1|42998.1|42978.1|42983.6|42963.6|20
1733994070000|2024-12-12 09:01:10|42997.7|42977.7|42998.1|42978.1|42998.1|42978.1|42993.6|42973.6|15
1733994080000|2024-12-12 09:01:20|42995.6|42975.6|42998.1|42978.1|42998.1|42978.1|42993.1|42973.1|9
1733994090000|2024-12-12 09:01:30|42995.6|42975.6|43010.2|42990.2|43010.2|42990.2|42995.6|42975.6|32
1733994100000|2024-12-12 09:01:40|43012.3|42992.3|43015.6|42995.6|43015.6|42995.6|43012.3|42992.3|9
1733994110000|2024-12-12 09:01:50|43018.1|42998.1|43020.2|43000.2|43020.2|43000.2|43018.1|42998.1|5
1733994120000|2024-12-12 09:02:00|43022.3|43002.3|43018.1|42998.1|43022.3|43002.3|43015.6|42995.6|4
1733994130000|2024-12-12 09:02:10|43018.6|42998.6|43015.6|42995.6|43023.1|43003.1|43013.1|42993.1|5
1733994140000|2024-12-12 09:02:20|43018.1|42998.1|43013.1|42993.1|43018.1|42998.1|43008.1|42988.1|8
1733994150000|2024-12-12 09:02:30|43017.7|42997.7|43018.1|42998.1|43022.7|43002.7|43017.7|42997.7|8
1733994160000|2024-12-12 09:02:40|43015.6|42995.6|43010.2|42990.2|43015.6|42995.6|43010.2|42990.2|6
1733994170000|2024-12-12 09:02:50|43010.6|42990.6|43013.1|42993.1|43013.1|42993.1|43008.1|42988.1|7
1733994180000|2024-12-12 09:03:00|43015.6|42995.6|43010.6|42990.6|43015.6|42995.6|43010.6|42990.6|2
1733994190000|2024-12-12 09:03:10|43008.1|42988.1|43006.1|42986.1|43008.1|42988.1|43005.6|42985.6|1
1733994200000|2024-12-12 09:03:20|43007.7|42987.7|43005.6|42985.6|43008.1|42988.1|43005.6|42985.6|0
1733994210000|2024-12-12 09:03:30|43007.7|42987.7|43008.1|42988.1|43008.1|42988.1|43005.6|42985.6|5
1733994220000|2024-12-12 09:03:40|43010.6|42990.6|43008.1|42988.1|43010.6|42990.6|43008.1|42988.1|0
1733994230000|2024-12-12 09:03:50|43006.1|42986.1|42998.6|42978.6|43008.1|42988.1|42998.6|42978.6|5
1733994240000|2024-12-12 09:04:00|42999|42979|43000.6|42980.6|43000.6|42980.6|42996.1|42976.1|3
1733994250000|2024-12-12 09:04:10|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|2
1733994270000|2024-12-12 09:04:30|43000.6|42980.6|43013.1|42993.1|43013.1|42993.1|43000.6|42980.6|3
1733994280000|2024-12-12 09:04:40|43013.6|42993.6|43013.6|42993.6|43015.6|42995.6|43013.6|42993.6|1
1733994290000|2024-12-12 09:04:50|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|43018.1|42998.1|0
1733994300000|2024-12-12 09:05:00|43018.2|42998.2|43003.2|42983.2|43025.2|43005.2|43003.2|42983.2|5
1733994310000|2024-12-12 09:05:10|43000.7|42980.7|42988.6|42968.6|43000.7|42980.7|42988.6|42968.6|14
1733994320000|2024-12-12 09:05:20|||||||||5
1733994330000|2024-12-12 09:05:30|42990.7|42970.7|42988.2|42968.2|42990.7|42970.7|42988.2|42968.2|4
1733994340000|2024-12-12 09:05:40|42986.1|42966.1|42985.7|42965.7|42986.1|42966.1|42983.6|42963.6|5
1733994350000|2024-12-12 09:05:50|42983.2|42963.2|42985.2|42965.2|42985.7|42965.7|42983.2|42963.2|0
1733994360000|2024-12-12 09:06:00|42985.7|42965.7|42978.6|42958.6|42988.2|42968.2|42978.6|42958.6|3
1733994370000|2024-12-12 09:06:10|42978.2|42958.2|42973.6|42953.6|42980.7|42960.7|42973.6|42953.6|10
1733994380000|2024-12-12 09:06:20|42971.1|42951.1|42965.2|42945.2|42971.1|42951.1|42965.2|42945.2|7
1733994390000|2024-12-12 09:06:30|42965.7|42945.7|42965.7|42945.7|42965.7|42945.7|42960.7|42940.7|2
1733994400000|2024-12-12 09:06:40|42963.2|42943.2|42960.7|42940.7|42963.2|42943.2|42960.7|42940.7|5
1733994410000|2024-12-12 09:06:50|42958.2|42938.2|42955.7|42935.7|42960.7|42940.7|42955.7|42935.7|12
1733994420000|2024-12-12 09:07:00|42948.2|42928.2|42953.2|42933.2|42955.7|42935.7|42948.2|42928.2|45
1733994430000|2024-12-12 09:07:10|42950.7|42930.7|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|11
1733994440000|2024-12-12 09:07:20|42945.7|42925.7|42930.7|42910.7|42945.7|42925.7|42930.7|42910.7|23
1733994450000|2024-12-12 09:07:30|42933.2|42913.2|42918.2|42898.2|42933.2|42913.2|42918.2|42898.2|20
1733994460000|2024-12-12 09:07:40|42915.7|42895.7|42888.2|42868.2|42915.7|42895.7|42885.7|42865.7|53
1733994470000|2024-12-12 09:07:50|42888.6|42868.6|42885.7|42865.7|42895.7|42875.7|42883.2|42863.2|16
1733994480000|2024-12-12 09:08:00|42888.2|42868.2|42888.2|42868.2|42890.7|42870.7|42885.7|42865.7|8
1733994490000|2024-12-12 09:08:10|||||||||2
1733994500000|2024-12-12 09:08:20|42890.7|42870.7|42900.7|42880.7|42900.7|42880.7|42890.7|42870.7|7
1733994510000|2024-12-12 09:08:30|42898.2|42878.2|42900.7|42880.7|42900.7|42880.7|42895.7|42875.7|4
1733994520000|2024-12-12 09:08:40|42898.6|42878.6|42893.2|42873.2|42900.2|42880.2|42893.2|42873.2|13
1733994530000|2024-12-12 09:08:50|42892.7|42872.7|42902.7|42882.7|42902.7|42882.7|42887.7|42867.7|16
1733994540000|2024-12-12 09:09:00|42898.6|42878.6|42911.1|42891.1|42912.7|42892.7|42898.2|42878.2|15
1733994550000|2024-12-12 09:09:10|42913.2|42893.2|42913.6|42893.6|42913.6|42893.6|42913.2|42893.2|0
1733994560000|2024-12-12 09:09:20|42910.7|42890.7|42912.7|42892.7|42912.7|42892.7|42904|42884|12
1733994570000|2024-12-12 09:09:30|42913.2|42893.2|42918.2|42898.2|42918.2|42898.2|42913.2|42893.2|8
1733994580000|2024-12-12 09:09:40|42920.2|42900.2|42923.2|42903.2|42923.2|42903.2|42920.2|42900.2|3
1733994590000|2024-12-12 09:09:50|42922.7|42902.7|42925.2|42905.2|42925.2|42905.2|42922.7|42902.7|11
1733994600000|2024-12-12 09:10:00|42925.7|42905.7|42938.6|42918.6|42943.2|42923.2|42925.7|42905.7|20
1733994610000|2024-12-12 09:10:10|42936.1|42916.1|42931.5|42911.5|42936.1|42916.1|42931.5|42911.5|2
1733994620000|2024-12-12 09:10:20|42931.1|42911.1|42930.7|42910.7|42931.1|42911.1|42928.2|42908.2|1
1733994630000|2024-12-12 09:10:30|42928.6|42908.6|42935.2|42915.2|42937.3|42917.3|42928.2|42908.2|3
1733994640000|2024-12-12 09:10:40|42940.2|42920.2|42948.2|42928.2|42948.2|42928.2|42940.2|42920.2|2
1733994650000|2024-12-12 09:10:50|42950.7|42930.7|42953.2|42933.2|42953.2|42933.2|42950.7|42930.7|4
1733994660000|2024-12-12 09:11:00|42955.7|42935.7|42950.7|42930.7|42955.7|42935.7|42948.2|42928.2|4
1733994670000|2024-12-12 09:11:10|42948.2|42928.2|42945.7|42925.7|42948.2|42928.2|42943.2|42923.2|7
1733994680000|2024-12-12 09:11:20|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|42948.2|42928.2|1
1733994690000|2024-12-12 09:11:30|42952.7|42932.7|42953.2|42933.2|42953.2|42933.2|42952.7|42932.7|10
1733994700000|2024-12-12 09:11:40|42955.2|42935.2|42960.7|42940.7|42960.7|42940.7|42953.2|42933.2|3
1733994710000|2024-12-12 09:11:50|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|19
1733994720000|2024-12-12 09:12:00|42965.7|42945.7|42972.7|42952.7|42972.7|42952.7|42965.7|42945.7|11
1733994730000|2024-12-12 09:12:10|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|42973.2|42953.2|2
1733994740000|2024-12-12 09:12:20|42975.7|42955.7|42966.1|42946.1|42975.7|42955.7|42966.1|42946.1|13
1733994750000|2024-12-12 09:12:30|42968.2|42948.2|42963.6|42943.6|42968.2|42948.2|42963.6|42943.6|0
1733994760000|2024-12-12 09:12:40|42961.1|42941.1|42961.1|42941.1|42963.2|42943.2|42958.2|42938.2|10
1733994770000|2024-12-12 09:12:50|42963.6|42943.6|42960.7|42940.7|42965.2|42945.2|42960.7|42940.7|4
1733994780000|2024-12-12 09:13:00|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|3
1733994790000|2024-12-12 09:13:10|42955.7|42935.7|42953.2|42933.2|42958.2|42938.2|42953.2|42933.2|0
1733994800000|2024-12-12 09:13:20|42953.6|42933.6|42953.2|42933.2|42953.6|42933.6|42953.2|42933.2|3
1733994810000|2024-12-12 09:13:30|42955.2|42935.2|42955.7|42935.7|42958.2|42938.2|42955.2|42935.2|1
1733994820000|2024-12-12 09:13:40|42958.2|42938.2|42958.2|42938.2|42958.2|42938.2|42955.7|42935.7|1
1733994830000|2024-12-12 09:13:50|42956.1|42936.1|42953.2|42933.2|42956.1|42936.1|42953.2|42933.2|2
1733994840000|2024-12-12 09:14:00|42955.7|42935.7|42950.7|42930.7|42955.7|42935.7|42950.7|42930.7|4
1733994850000|2024-12-12 09:14:10|42948.2|42928.2|42952.7|42932.7|42952.7|42932.7|42948.2|42928.2|1
1733994860000|2024-12-12 09:14:20|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|0
1733994870000|2024-12-12 09:14:30|42955.2|42935.2|42958.2|42938.2|42958.2|42938.2|42955.2|42935.2|0
1733994880000|2024-12-12 09:14:40|42962.3|42942.3|42962.7|42942.7|42962.7|42942.7|42960.2|42940.2|0
1733994890000|2024-12-12 09:14:50|42960.7|42940.7|42963.2|42943.2|42965.2|42945.2|42960.2|42940.2|6
1733994900000|2024-12-12 09:15:00|42965.7|42945.7|42973.2|42953.2|42973.2|42953.2|42962.7|42942.7|6
1733994910000|2024-12-12 09:15:10|42970.7|42950.7|42975.7|42955.7|42975.7|42955.7|42970.7|42950.7|2
1733994920000|2024-12-12 09:15:20|42973.6|42953.6|42973.2|42953.2|42973.6|42953.6|42970.7|42950.7|1
1733994930000|2024-12-12 09:15:30|42972.7|42952.7|42973.2|42953.2|42973.2|42953.2|42968.2|42948.2|0
1733994940000|2024-12-12 09:15:40|42972.7|42952.7|42970.7|42950.7|42972.7|42952.7|42970.7|42950.7|11
1733994950000|2024-12-12 09:15:50|||||||||2
1733994960000|2024-12-12 09:16:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|1
1733994970000|2024-12-12 09:16:10|||||||||1
1733994980000|2024-12-12 09:16:20|42970.7|42950.7|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|2
1733994990000|2024-12-12 09:16:30|42965.7|42945.7|42973.2|42953.2|42973.2|42953.2|42965.7|42945.7|1
1733995000000|2024-12-12 09:16:40|42971.1|42951.1|42973.2|42953.2|42973.2|42953.2|42971.1|42951.1|0
1733995010000|2024-12-12 09:16:50|42975.7|42955.7|42973.2|42953.2|42975.7|42955.7|42973.2|42953.2|0
1733995020000|2024-12-12 09:17:00|42975.2|42955.2|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|1
1733995030000|2024-12-12 09:17:10|42973.2|42953.2|42970.7|42950.7|42973.2|42953.2|42970.7|42950.7|2
1733995040000|2024-12-12 09:17:20|42972.7|42952.7|42973.2|42953.2|42973.2|42953.2|42972.7|42952.7|6
1733995050000|2024-12-12 09:17:30|42975.7|42955.7|42975.7|42955.7|42975.7|42955.7|42973.2|42953.2|0
1733995060000|2024-12-12 09:17:40|||||||||5
1733995070000|2024-12-12 09:17:50|42973.6|42953.6|42992.3|42972.3|42992.7|42972.7|42973.2|42953.2|6
1733995080000|2024-12-12 09:18:00|42990.2|42970.2|42989.8|42969.8|42990.2|42970.2|42989.8|42969.8|5
1733995090000|2024-12-12 09:18:10|42992.3|42972.3|43014.8|42994.8|43014.8|42994.8|42992.3|42972.3|25
1733995100000|2024-12-12 09:18:20|43015.2|42995.2|43019.8|42999.8|43019.8|42999.8|43015.2|42995.2|5
1733995110000|2024-12-12 09:18:30|43021.9|43001.9|43022.7|43002.7|43022.7|43002.7|43019.8|42999.8|5
1733995120000|2024-12-12 09:18:40|43024.8|43004.8|43031.9|43011.9|43031.9|43011.9|43022.3|43002.3|6
1733995130000|2024-12-12 09:18:50|43036.9|43016.9|43039|43019|43039|43019|43034.4|43014.4|66
1733995140000|2024-12-12 09:19:00|43036.9|43016.9|43041.5|43021.5|43041.5|43021.5|43034|43014|11
1733995150000|2024-12-12 09:19:10|43039.4|43019.4|43041.5|43021.5|43041.5|43021.5|43039|43019|1
1733995160000|2024-12-12 09:19:20|43039|43019|43039.4|43019.4|43041.9|43021.9|43039|43019|8
1733995170000|2024-12-12 09:19:30|43039|43019|43041.5|43021.5|43041.5|43021.5|43036.9|43016.9|13
1733995180000|2024-12-12 09:19:40|43051|43031|43061.5|43041.5|43061.5|43041.5|43051|43031|10
1733995190000|2024-12-12 09:19:50|43064|43044|43061.5|43041.5|43066|43046|43061.5|43041.5|7
1733995200000|2024-12-12 09:20:00|43059.4|43039.4|43041.5|43021.5|43059.4|43039.4|43041.5|43021.5|18
1733995210000|2024-12-12 09:20:10|43039|43019|43036.5|43016.5|43041.5|43021.5|43036.5|43016.5|2
1733995220000|2024-12-12 09:20:20|43039|43019|43026.5|43006.5|43039|43019|43026.5|43006.5|7
1733995230000|2024-12-12 09:20:30|43028.5|43008.5|43026.5|43006.5|43029|43009|43026|43006|3
1733995240000|2024-12-12 09:20:40|43028.5|43008.5|43024|43004|43029|43009|43024|43004|13
1733995250000|2024-12-12 09:20:50|43026.5|43006.5|43036.5|43016.5|43036.5|43016.5|43026.5|43006.5|0
1733995260000|2024-12-12 09:21:00|43034|43014|43026.5|43006.5|43034|43014|43024|43004|1
1733995270000|2024-12-12 09:21:10|43029|43009|43031.9|43011.9|43031.9|43011.9|43029|43009|0
1733995280000|2024-12-12 09:21:20|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|43034.4|43014.4|1
1733995290000|2024-12-12 09:21:30|43041.5|43021.5|43051.9|43031.9|43051.9|43031.9|43041.5|43021.5|22
1733995300000|2024-12-12 09:21:40|43054|43034|43049.4|43029.4|43054|43034|43049.4|43029.4|2
1733995310000|2024-12-12 09:21:50|43049|43029|43049.4|43029.4|43049.4|43029.4|43049|43029|1
1733995320000|2024-12-12 09:22:00|43047.3|43027.3|43046.9|43026.9|43047.3|43027.3|43046.9|43026.9|4
1733995330000|2024-12-12 09:22:10|43044.8|43024.8|43041.9|43021.9|43044.8|43024.8|43041.9|43021.9|1
1733995340000|2024-12-12 09:22:20|||||||||2
1733995350000|2024-12-12 09:22:30|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|43036.9|43016.9|1
1733995360000|2024-12-12 09:22:40|43034.8|43014.8|43031.9|43011.9|43034.8|43014.8|43031.9|43011.9|3
1733995370000|2024-12-12 09:22:50|43029.8|43009.8|43019.4|42999.4|43029.8|43009.8|43019.4|42999.4|2
1733995380000|2024-12-12 09:23:00|43016.9|42996.9|43021.5|43001.5|43021.5|43001.5|43016.9|42996.9|26
1733995390000|2024-12-12 09:23:10|43019.4|42999.4|43019|42999|43021.5|43001.5|43019|42999|33
1733995400000|2024-12-12 09:23:20|43019.4|42999.4|43026|43006|43026|43006|43019.4|42999.4|3
1733995410000|2024-12-12 09:23:30|43026.5|43006.5|43031.5|43011.5|43034|43014|43026.5|43006.5|9
1733995420000|2024-12-12 09:23:40|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|43029.4|43009.4|1
1733995430000|2024-12-12 09:23:50|43031.5|43011.5|43028.5|43008.5|43031.9|43011.9|43004.4|42984.4|53
1733995440000|2024-12-12 09:24:00|43029.4|43009.4|43036.9|43016.9|43036.9|43016.9|43029.4|43009.4|9
1733995450000|2024-12-12 09:24:10|43034.4|43014.4|43044|43024|43044.4|43024.4|43034.4|43014.4|19
1733995460000|2024-12-12 09:24:20|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|6
1733995470000|2024-12-12 09:24:30|43041.5|43021.5|43046.5|43026.5|43046.5|43026.5|43041.5|43021.5|7
1733995480000|2024-12-12 09:24:40|43044.4|43024.4|43059.4|43039.4|43059.4|43039.4|43044.4|43024.4|23
1733995490000|2024-12-12 09:24:50|43061.5|43041.5|43054|43034|43064.4|43044.4|43054|43034|20
1733995500000|2024-12-12 09:25:00|43047.8|43027.8|43031.9|43011.9|43047.8|43027.8|43031.9|43011.9|5
1733995510000|2024-12-12 09:25:10|43029.4|43009.4|43001.9|42981.9|43029.4|43009.4|43001.9|42981.9|8
1733995520000|2024-12-12 09:25:20|42999.8|42979.8|42996.9|42976.9|42999.8|42979.8|42996.9|42976.9|1
1733995530000|2024-12-12 09:25:30|42999.4|42979.4|43006.9|42986.9|43009|42989|42996.9|42976.9|3
1733995540000|2024-12-12 09:25:40|43004.8|42984.8|43001.9|42981.9|43004.8|42984.8|43001.9|42981.9|2
1733995550000|2024-12-12 09:25:50|42999.4|42979.4|43001.9|42981.9|43002.3|42982.3|42999.4|42979.4|3
1733995560000|2024-12-12 09:26:00|42999.8|42979.8|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|2
1733995570000|2024-12-12 09:26:10|42999.4|42979.4|43001.9|42981.9|43001.9|42981.9|42999.4|42979.4|2
1733995590000|2024-12-12 09:26:30|43001.5|42981.5|43006.9|42986.9|43006.9|42986.9|42999.4|42979.4|1
1733995600000|2024-12-12 09:26:40|43009.4|42989.4|43014.4|42994.4|43014.4|42994.4|43009.4|42989.4|2
1733995610000|2024-12-12 09:26:50|43016.9|42996.9|43026.5|43006.5|43026.5|43006.5|43014.8|42994.8|3
1733995620000|2024-12-12 09:27:00|43026.9|43006.9|43029|43009|43031.5|43011.5|43026.9|43006.9|13
1733995630000|2024-12-12 09:27:10|43029.4|43009.4|43034|43014|43034|43014|43029.4|43009.4|4
1733995640000|2024-12-12 09:27:20|43031.9|43011.9|43029|43009|43034.4|43014.4|43029|43009|4
1733995650000|2024-12-12 09:27:30|43031.1|43011.1|43031.9|43011.9|43031.9|43011.9|43031.1|43011.1|2
1733995660000|2024-12-12 09:27:40|43034|43014|43039.4|43019.4|43039.4|43019.4|43034|43014|0
1733995670000|2024-12-12 09:27:50|43039|43019|43044|43024|43044|43024|43039|43019|7
1733995680000|2024-12-12 09:28:00|43046.5|43026.5|43054|43034|43054|43034|43046.5|43026.5|7
1733995690000|2024-12-12 09:28:10|43054.4|43034.4|43061.1|43041.1|43061.1|43041.1|43054.4|43034.4|11
1733995700000|2024-12-12 09:28:20|43063.6|43043.6|43046.5|43026.5|43064|43044|43044.4|43024.4|10
1733995710000|2024-12-12 09:28:30|43051.1|43031.1|43058.6|43038.6|43058.6|43038.6|43051.1|43031.1|10
1733995720000|2024-12-12 09:28:40|43056.5|43036.5|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|12
1733995730000|2024-12-12 09:28:50|43060.6|43040.6|43056.5|43036.5|43060.6|43040.6|43056.5|43036.5|2
1733995740000|2024-12-12 09:29:00|43058.6|43038.6|43056.5|43036.5|43061.5|43041.5|43056.5|43036.5|7
1733995750000|2024-12-12 09:29:10|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|4
1733995760000|2024-12-12 09:29:20|43058.6|43038.6|43069.4|43049.4|43076.1|43056.1|43058.6|43038.6|20
1733995770000|2024-12-12 09:29:30|43071.5|43051.5|43069|43049|43073.6|43053.6|43069|43049|7
1733995780000|2024-12-12 09:29:40|43074|43054|43074|43054|43074|43054|43074|43054|5
1733995790000|2024-12-12 09:29:50|43076.5|43056.5|43074|43054|43076.5|43056.5|43074|43054|10
1733995800000|2024-12-12 09:30:00|43076.1|43056.1|43071.5|43051.5|43079|43059|43071.5|43051.5|6
1733995810000|2024-12-12 09:30:10|43069|43049|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|6
1733995820000|2024-12-12 09:30:20|43073.6|43053.6|43071.5|43051.5|43073.6|43053.6|43071.5|43051.5|3
1733995830000|2024-12-12 09:30:30|43069|43049|43069|43049|43069|43049|43069|43049|0
1733995840000|2024-12-12 09:30:40|43066.5|43046.5|43061.9|43041.9|43066.5|43046.5|43061.9|43041.9|9
1733995850000|2024-12-12 09:30:50|43061.5|43041.5|43068.6|43048.6|43068.6|43048.6|43059|43039|7
1733995860000|2024-12-12 09:31:00|43066.5|43046.5|43069|43049|43069|43049|43066.5|43046.5|3
1733995870000|2024-12-12 09:31:10|||||||||1
1733995880000|2024-12-12 09:31:20|43066.5|43046.5|43066.5|43046.5|43069|43049|43066.5|43046.5|2
1733995890000|2024-12-12 09:31:30|43068.6|43048.6|43079|43059|43079|43059|43068.6|43048.6|4
1733995900000|2024-12-12 09:31:40|43076.9|43056.9|43079|43059|43079|43059|43076.5|43056.5|0
1733995910000|2024-12-12 09:31:50|43081.5|43061.5|43091.5|43071.5|43091.5|43071.5|43081.5|43061.5|9
1733995920000|2024-12-12 09:32:00|43094|43074|43099|43079|43099|43079|43094|43074|5
1733995930000|2024-12-12 09:32:10|43101.5|43081.5|43108.6|43088.6|43108.6|43088.6|43099|43079|5
1733995940000|2024-12-12 09:32:20|43110.6|43090.6|43113.6|43093.6|43113.6|43093.6|43110.6|43090.6|4
1733995950000|2024-12-12 09:32:30|43116.5|43096.5|43123.6|43103.6|43123.6|43103.6|43116.5|43096.5|12
1733995960000|2024-12-12 09:32:40|43124|43104|43126.5|43106.5|43126.5|43106.5|43124|43104|3
1733995970000|2024-12-12 09:32:50|43131.5|43111.5|43138.1|43118.1|43138.1|43118.1|43131.5|43111.5|21
1733995980000|2024-12-12 09:33:00|||||||||7
1733995990000|2024-12-12 09:33:10|43140.6|43120.6|43144.8|43124.8|43144.8|43124.8|43140.6|43120.6|4
1733996000000|2024-12-12 09:33:20|43145.2|43125.2|43140.6|43120.6|43145.2|43125.2|43140.6|43120.6|5
1733996010000|2024-12-12 09:33:30|43138.6|43118.6|43113.1|43093.1|43138.6|43118.6|43113.1|43093.1|14
1733996020000|2024-12-12 09:33:40|43115.6|43095.6|43120.6|43100.6|43120.6|43100.6|43115.6|43095.6|5
1733996030000|2024-12-12 09:33:50|43120.2|43100.2|43120.6|43100.6|43122.7|43102.7|43120.2|43100.2|7
1733996040000|2024-12-12 09:34:00|43123.6|43103.6|43120.6|43100.6|43125.6|43105.6|43120.6|43100.6|0
1733996050000|2024-12-12 09:34:10|43116.5|43096.5|43111.1|43091.1|43116.5|43096.5|43111.1|43091.1|12
1733996060000|2024-12-12 09:34:20|43109|43089|43108.6|43088.6|43109|43089|43108.6|43088.6|1
1733996070000|2024-12-12 09:34:30|43108.1|43088.1|43106.1|43086.1|43108.1|43088.1|43106.1|43086.1|4
1733996080000|2024-12-12 09:34:40|43104|43084|43106.1|43086.1|43106.1|43086.1|43104|43084|0
1733996090000|2024-12-12 09:34:50|43104|43084|43105.6|43085.6|43106.1|43086.1|43103.6|43083.6|3
1733996100000|2024-12-12 09:35:00|43112.3|43092.3|43123.6|43103.6|43123.6|43103.6|43112.3|43092.3|14
1733996110000|2024-12-12 09:35:10|43126.1|43106.1|43130.6|43110.6|43130.6|43110.6|43126.1|43106.1|1
1733996120000|2024-12-12 09:35:20|43132.7|43112.7|43135.6|43115.6|43135.6|43115.6|43132.7|43112.7|6
1733996130000|2024-12-12 09:35:30|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|9
1733996140000|2024-12-12 09:35:40|43140.2|43120.2|43143.1|43123.1|43143.1|43123.1|43140.2|43120.2|0
1733996150000|2024-12-12 09:35:50|43145.6|43125.6|43140.6|43120.6|43145.6|43125.6|43140.6|43120.6|2
1733996160000|2024-12-12 09:36:00|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|1
1733996170000|2024-12-12 09:36:10|43142.7|43122.7|43143.1|43123.1|43148.6|43128.6|43142.7|43122.7|7
1733996180000|2024-12-12 09:36:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|7
1733996190000|2024-12-12 09:36:30|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|1
1733996200000|2024-12-12 09:36:40|43140.6|43120.6|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|1
1733996210000|2024-12-12 09:36:50|43140.6|43120.6|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|8
1733996220000|2024-12-12 09:37:00|43140.6|43120.6|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|6
1733996230000|2024-12-12 09:37:10|43138.1|43118.1|43133.1|43113.1|43138.6|43118.6|43133.1|43113.1|2
1733996240000|2024-12-12 09:37:20|43131.1|43111.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|6
1733996250000|2024-12-12 09:37:30|43132.7|43112.7|43133.1|43113.1|43133.1|43113.1|43132.7|43112.7|3
1733996260000|2024-12-12 09:37:40|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|3
1733996270000|2024-12-12 09:37:50|43133.6|43113.6|43130.6|43110.6|43133.6|43113.6|43130.6|43110.6|0
1733996280000|2024-12-12 09:38:00|43133.1|43113.1|43125.6|43105.6|43133.6|43113.6|43125.6|43105.6|14
1733996290000|2024-12-12 09:38:10|43123.6|43103.6|43111.5|43091.5|43123.6|43103.6|43111.5|43091.5|12
1733996300000|2024-12-12 09:38:20|43109.4|43089.4|43104|43084|43109.4|43089.4|43104|43084|8
1733996310000|2024-12-12 09:38:30|43099|43079|43094.4|43074.4|43099|43079|43094.4|43074.4|12
1733996320000|2024-12-12 09:38:40|43087.8|43067.8|43086.9|43066.9|43087.8|43067.8|43086.9|43066.9|3
1733996330000|2024-12-12 09:38:50|43089|43069|43089|43069|43089|43069|43086.5|43066.5|3
1733996340000|2024-12-12 09:39:00|43084|43064|43089|43069|43089|43069|43084|43064|2
1733996350000|2024-12-12 09:39:10|43086.9|43066.9|43091.5|43071.5|43091.5|43071.5|43086.9|43066.9|0
1733996360000|2024-12-12 09:39:20|43093.6|43073.6|43094|43074|43094|43074|43093.6|43073.6|1
1733996370000|2024-12-12 09:39:30|43096.5|43076.5|43089.4|43069.4|43096.5|43076.5|43089|43069|6
1733996380000|2024-12-12 09:39:40|43086.5|43066.5|43106.5|43086.5|43106.5|43086.5|43086.5|43066.5|13
1733996390000|2024-12-12 09:39:50|43108.6|43088.6|43111.5|43091.5|43111.9|43091.9|43108.6|43088.6|2
1733996400000|2024-12-12 09:40:00|43115.7|43095.7|43109|43089|43116.5|43096.5|43109|43089|3
1733996410000|2024-12-12 09:40:10|43106.5|43086.5|43114|43094|43114|43094|43104|43084|7
1733996420000|2024-12-12 09:40:20|43111.9|43091.9|43121.9|43101.9|43126.5|43106.5|43111.5|43091.5|12
1733996430000|2024-12-12 09:40:30|43126.1|43106.1|43121.5|43101.5|43126.1|43106.1|43121.5|43101.5|0
1733996440000|2024-12-12 09:40:40|43121.1|43101.1|43121.5|43101.5|43121.5|43101.5|43119|43099|0
1733996450000|2024-12-12 09:40:50|43124|43104|43121.5|43101.5|43124|43104|43121.5|43101.5|0
1733996460000|2024-12-12 09:41:00|43121.9|43101.9|43121.5|43101.5|43121.9|43101.9|43121.5|43101.5|2
1733996470000|2024-12-12 09:41:10|43119|43099|43114|43094|43121.5|43101.5|43111.5|43091.5|6
1733996480000|2024-12-12 09:41:20|43111.5|43091.5|43109|43089|43111.5|43091.5|43109|43089|0
1733996490000|2024-12-12 09:41:30|43106.9|43086.9|43106.5|43086.5|43106.9|43086.9|43106.5|43086.5|0
1733996500000|2024-12-12 09:41:40|43104.4|43084.4|43096.5|43076.5|43104.4|43084.4|43096.5|43076.5|37
1733996510000|2024-12-12 09:41:50|43091.5|43071.5|43079|43059|43091.5|43071.5|43079|43059|6
1733996520000|2024-12-12 09:42:00|43081.5|43061.5|43086.5|43066.5|43088.6|43068.6|43081.5|43061.5|3
1733996530000|2024-12-12 09:42:10|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|8
1733996540000|2024-12-12 09:42:20|43079|43059|43066.5|43046.5|43079|43059|43066.5|43046.5|23
1733996560000|2024-12-12 09:42:40|43064.4|43044.4|43064|43044|43064.4|43044.4|43061.5|43041.5|10
1733996570000|2024-12-12 09:42:50|43066.5|43046.5|43061.9|43041.9|43066.5|43046.5|43061.9|43041.9|1
1733996580000|2024-12-12 09:43:00|43064|43044|43064|43044|43064|43044|43059|43039|3
1733996590000|2024-12-12 09:43:10|43066.5|43046.5|43064|43044|43066.5|43046.5|43064|43044|1
1733996600000|2024-12-12 09:43:20|43066.1|43046.1|43061.5|43041.5|43066.5|43046.5|43061.5|43041.5|0
1733996610000|2024-12-12 09:43:30|43061.9|43041.9|43061.5|43041.5|43064|43044|43061.5|43041.5|1
1733996630000|2024-12-12 09:43:50|43059|43039|43056.5|43036.5|43059|43039|43056.5|43036.5|5
1733996640000|2024-12-12 09:44:00|43054.4|43034.4|43051.5|43031.5|43056.5|43036.5|43051.5|43031.5|0
1733996650000|2024-12-12 09:44:10|43054|43034|43051.5|43031.5|43054|43034|43051.5|43031.5|0
1733996660000|2024-12-12 09:44:20|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|1
1733996670000|2024-12-12 09:44:30|43054.4|43034.4|43051.5|43031.5|43054.4|43034.4|43051.5|43031.5|4
1733996680000|2024-12-12 09:44:40|43054|43034|43059|43039|43059|43039|43054|43034|2
1733996690000|2024-12-12 09:44:50|43061.5|43041.5|43071.5|43051.5|43074|43054|43061.5|43041.5|18
1733996700000|2024-12-12 09:45:00|43069|43049|43066.5|43046.5|43069|43049|43066.5|43046.5|0
1733996710000|2024-12-12 09:45:10|43064|43044|43066.5|43046.5|43066.5|43046.5|43064|43044|0
1733996720000|2024-12-12 09:45:20|43068.6|43048.6|43071.5|43051.5|43071.5|43051.5|43068.6|43048.6|0
1733996740000|2024-12-12 09:45:40|43074|43054|43074|43054|43074|43054|43074|43054|2
1733996750000|2024-12-12 09:45:50|43071.9|43051.9|43066.5|43046.5|43071.9|43051.9|43066.5|43046.5|2
1733996770000|2024-12-12 09:46:10|43069|43049|43074|43054|43074|43054|43069|43049|3
1733996780000|2024-12-12 09:46:20|43071.5|43051.5|43071.5|43051.5|43074|43054|43071.5|43051.5|0
1733996790000|2024-12-12 09:46:30|43074|43054|43069|43049|43074|43054|43069|43049|0
1733996800000|2024-12-12 09:46:40|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43069|43049|1
1733996810000|2024-12-12 09:46:50|43076.1|43056.1|43076.9|43056.9|43076.9|43056.9|43076.1|43056.1|2
1733996820000|2024-12-12 09:47:00|43079|43059|43079|43059|43079|43059|43079|43059|0
1733996830000|2024-12-12 09:47:10|43081.1|43061.1|43091.5|43071.5|43091.5|43071.5|43081.1|43061.1|0
1733996840000|2024-12-12 09:47:20|43094|43074|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|2
1733996850000|2024-12-12 09:47:30|43094|43074|43091.5|43071.5|43094|43074|43086.5|43066.5|1
1733996860000|2024-12-12 09:47:40|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|0
1733996870000|2024-12-12 09:47:50|43094|43074|43094|43074|43094|43074|43091.5|43071.5|7
1733996880000|2024-12-12 09:48:00|43096.5|43076.5|43099|43079|43099|43079|43096.5|43076.5|9
1733996890000|2024-12-12 09:48:10|43101.1|43081.1|43106.5|43086.5|43106.5|43086.5|43101.1|43081.1|0
1733996900000|2024-12-12 09:48:20|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|1
1733996910000|2024-12-12 09:48:30|43109|43089|43106.5|43086.5|43109|43089|43106.5|43086.5|0
1733996920000|2024-12-12 09:48:40|43102|43082|43102|43082|43102|43082|43102|43082|0
1733996930000|2024-12-12 09:48:50|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|0
1733996950000|2024-12-12 09:49:10|43099|43079|43096.5|43076.5|43101.5|43081.5|43096.5|43076.5|4
1733996960000|2024-12-12 09:49:20|43094.5|43074.5|43093.6|43073.6|43096.1|43076.1|43091.5|43071.5|9
1733996970000|2024-12-12 09:49:30|43091.1|43071.1|43091.1|43071.1|43091.1|43071.1|43086.5|43066.5|1
1733996980000|2024-12-12 09:49:40|43089|43069|43096.1|43076.1|43096.1|43076.1|43089|43069|0
1733996990000|2024-12-12 09:49:50|43096.5|43076.5|43094.5|43074.5|43096.5|43076.5|43094.5|43074.5|0
1733997000000|2024-12-12 09:50:00|43094|43074|43094|43074|43094|43074|43091.1|43071.1|1
1733997010000|2024-12-12 09:50:10|43091.5|43071.5|43091.5|43071.5|43094|43074|43091.5|43071.5|0
1733997020000|2024-12-12 09:50:20|43089|43069|43089|43069|43089|43069|43089|43069|0
1733997030000|2024-12-12 09:50:30|43088.6|43068.6|43079|43059|43088.6|43068.6|43079|43059|10
1733997040000|2024-12-12 09:50:40|43078.6|43058.6|43079|43059|43079|43059|43078.6|43058.6|0
1733997050000|2024-12-12 09:50:50|43077|43057|43079|43059|43079|43059|43077|43057|2
1733997060000|2024-12-12 09:51:00|||||||||1
1733997070000|2024-12-12 09:51:10|43081.5|43061.5|43081.5|43061.5|43081.5|43061.5|43081.5|43061.5|2
1733997080000|2024-12-12 09:51:20|43081.1|43061.1|43079|43059|43081.5|43061.5|43079|43059|0
1733997090000|2024-12-12 09:51:30|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|43076.5|43056.5|2
1733997120000|2024-12-12 09:52:00|43077|43057|43081.5|43061.5|43081.5|43061.5|43077|43057|5
1733997130000|2024-12-12 09:52:10|43079.5|43059.5|43079.5|43059.5|43079.5|43059.5|43079.5|43059.5|0
1733997140000|2024-12-12 09:52:20|43079|43059|43089|43069|43089|43069|43079|43059|10
1733997150000|2024-12-12 09:52:30|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|43091.5|43071.5|0
1733997170000|2024-12-12 09:52:50|43091.1|43071.1|43089|43069|43091.1|43071.1|43089|43069|3
1733997190000|2024-12-12 09:53:10|43087|43067|43087|43067|43087|43067|43087|43067|8
1733997230000|2024-12-12 09:53:50|43084.5|43064.5|43087|43067|43087|43067|43084.5|43064.5|0
1733997240000|2024-12-12 09:54:00|43084.5|43064.5|43069|43049|43084.5|43064.5|43069|43049|5
1733997250000|2024-12-12 09:54:10|43067|43047|43071.1|43051.1|43071.1|43051.1|43067|43047|7
1733997260000|2024-12-12 09:54:20|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|0
1733997270000|2024-12-12 09:54:30|43073.6|43053.6|43071.5|43051.5|43073.6|43053.6|43071.5|43051.5|2
1733997280000|2024-12-12 09:54:40|43067.4|43047.4|43066.5|43046.5|43067.4|43047.4|43066.5|43046.5|0
1733997290000|2024-12-12 09:54:50|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|5
1733997300000|2024-12-12 09:55:00|43074|43054|43069|43049|43074|43054|43069|43049|0
1733997310000|2024-12-12 09:55:10|||||||||1
1733997320000|2024-12-12 09:55:20|||||||||1
1733997330000|2024-12-12 09:55:30|43066.5|43046.5|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|1
1733997340000|2024-12-12 09:55:40|43075.7|43055.7|43076.1|43056.1|43076.1|43056.1|43075.7|43055.7|32
1733997350000|2024-12-12 09:55:50|43078.2|43058.2|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|0
1733997360000|2024-12-12 09:56:00|43076.5|43056.5|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|6
1733997370000|2024-12-12 09:56:10|||||||||1
1733997380000|2024-12-12 09:56:20|43073.6|43053.6|43071.5|43051.5|43073.6|43053.6|43071.5|43051.5|3
1733997390000|2024-12-12 09:56:30|43069|43049|43068.6|43048.6|43069|43049|43066.5|43046.5|3
1733997400000|2024-12-12 09:56:40|43066.5|43046.5|43071.5|43051.5|43071.5|43051.5|43066.5|43046.5|5
1733997420000|2024-12-12 09:57:00|43072|43052|43076.5|43056.5|43076.5|43056.5|43072|43052|6
1733997430000|2024-12-12 09:57:10|43078.6|43058.6|43084|43064|43084|43064|43078.6|43058.6|1
1733997440000|2024-12-12 09:57:20|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|43086.5|43066.5|1
1733997450000|2024-12-12 09:57:30|43089|43069|43089|43069|43089|43069|43089|43069|1
1733997460000|2024-12-12 09:57:40|43086.5|43066.5|43088.6|43068.6|43088.6|43068.6|43086.5|43066.5|0
1733997470000|2024-12-12 09:57:50|43089|43069|43081.5|43061.5|43089|43069|43081.5|43061.5|0
1733997480000|2024-12-12 09:58:00|43083.6|43063.6|43086.5|43066.5|43086.5|43066.5|43081.5|43061.5|0
1733997490000|2024-12-12 09:58:10|||||||||1
1733997500000|2024-12-12 09:58:20|43084|43064|43084|43064|43084|43064|43084|43064|0
1733997510000|2024-12-12 09:58:30|43081.5|43061.5|43074|43054|43081.5|43061.5|43074|43054|10
1733997520000|2024-12-12 09:58:40|||||||||1
1733997530000|2024-12-12 09:58:50|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|43071.5|43051.5|0
1733997540000|2024-12-12 09:59:00|43054.5|43034.5|43056.5|43036.5|43056.5|43036.5|43054.5|43034.5|7
1733997550000|2024-12-12 09:59:10|43058.6|43038.6|43056.5|43036.5|43059|43039|43056.5|43036.5|5
1733997560000|2024-12-12 09:59:20|43056.1|43036.1|43056.5|43036.5|43059|43039|43054|43034|2
1733997570000|2024-12-12 09:59:30|43054|43034|43056.5|43036.5|43056.5|43036.5|43054|43034|1
1733997580000|2024-12-12 09:59:40|43054.5|43034.5|43054|43034|43054.5|43034.5|43054|43034|0
1733997590000|2024-12-12 09:59:50|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|28
1733997600000|2024-12-12 10:00:00|43049|43029|43069|43049|43079|43059|43049|43029|22
1733997610000|2024-12-12 10:00:10|43066.5|43046.5|43064|43044|43066.5|43046.5|43061.5|43041.5|0
1733997620000|2024-12-12 10:00:20|43064.5|43044.5|43066.5|43046.5|43069|43049|43064|43044|2
1733997630000|2024-12-12 10:00:30|43064|43044|43066.5|43046.5|43066.5|43046.5|43064|43044|2
1733997640000|2024-12-12 10:00:40|43069|43049|43064|43044|43069|43049|43064|43044|4
1733997650000|2024-12-12 10:00:50|43062|43042|43061.5|43041.5|43062|43042|43061.5|43041.5|3
1733997660000|2024-12-12 10:01:00|43059.5|43039.5|43054|43034|43059.5|43039.5|43049.5|43029.5|10
1733997670000|2024-12-12 10:01:10|43051.5|43031.5|43051.5|43031.5|43051.5|43031.5|43049|43029|0
1733997680000|2024-12-12 10:01:20|43051.1|43031.1|43049|43029|43051.1|43031.1|43049|43029|0
1733997690000|2024-12-12 10:01:30|43051.1|43031.1|43051.5|43031.5|43053.6|43033.6|43051.1|43031.1|0
1733997700000|2024-12-12 10:01:40|43054|43034|43049|43029|43054|43034|43049|43029|7
1733997710000|2024-12-12 10:01:50|43048.6|43028.6|43041.5|43021.5|43049|43029|43041.5|43021.5|8
1733997720000|2024-12-12 10:02:00|43039.5|43019.5|43041.5|43021.5|43041.5|43021.5|43039|43019|0
1733997730000|2024-12-12 10:02:10|43044|43024|43044|43024|43049|43029|43044|43024|5
1733997740000|2024-12-12 10:02:20|43041.5|43021.5|43039.5|43019.5|43041.5|43021.5|43039.5|43019.5|15
1733997750000|2024-12-12 10:02:30|43039|43019|43036.5|43016.5|43039|43019|43036.5|43016.5|0
1733997760000|2024-12-12 10:02:40|43040.7|43020.7|43041.5|43021.5|43041.5|43021.5|43040.7|43020.7|0
1733997770000|2024-12-12 10:02:50|43039|43019|43036.5|43016.5|43039|43019|43036.5|43016.5|1
1733997780000|2024-12-12 10:03:00|43038.6|43018.6|43033.2|43013.2|43038.6|43018.6|43033.2|43013.2|23
1733997790000|2024-12-12 10:03:10|43035.3|43015.3|43040.3|43020.3|43040.3|43020.3|43035.3|43015.3|0
1733997800000|2024-12-12 10:03:20|43039.8|43019.8|43028.2|43008.2|43039.8|43019.8|43028.2|43008.2|19
1733997810000|2024-12-12 10:03:30|43030.7|43010.7|43023.2|43003.2|43042.8|43022.8|43023.2|43003.2|87
1733997820000|2024-12-12 10:03:40|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|43018.2|42998.2|10
1733997830000|2024-12-12 10:03:50|43020.3|43000.3|43020.7|43000.7|43020.7|43000.7|43020.3|43000.3|0
1733997840000|2024-12-12 10:04:00|43022.8|43002.8|43022.8|43002.8|43023.2|43003.2|43020.7|43000.7|2
1733997850000|2024-12-12 10:04:10|43021.1|43001.1|43020.7|43000.7|43021.1|43001.1|43020.7|43000.7|0
1733997860000|2024-12-12 10:04:20|||||||||3
1733997870000|2024-12-12 10:04:30|43023.2|43003.2|43023.6|43003.6|43023.6|43003.6|43020.7|43000.7|25
1733997880000|2024-12-12 10:04:40|43030.7|43010.7|43045.7|43025.7|43045.7|43025.7|43027.8|43007.8|20
1733997890000|2024-12-12 10:04:50|43048.2|43028.2|43045.7|43025.7|43050.7|43030.7|43045.7|43025.7|3
1733997900000|2024-12-12 10:05:00|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|2
1733997910000|2024-12-12 10:05:10|43057.8|43037.8|43058.2|43038.2|43060.7|43040.7|43057.8|43037.8|7
1733997920000|2024-12-12 10:05:20|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|1
1733997930000|2024-12-12 10:05:30|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|0
1733997940000|2024-12-12 10:05:40|43057.8|43037.8|43053.2|43033.2|43057.8|43037.8|43053.2|43033.2|3
1733997950000|2024-12-12 10:05:50|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|2
1733997960000|2024-12-12 10:06:00|43060.7|43040.7|43068.2|43048.2|43068.2|43048.2|43060.7|43040.7|11
1733997970000|2024-12-12 10:06:10|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|43071.1|43051.1|3
1733997980000|2024-12-12 10:06:20|43068.6|43048.6|43068.2|43048.2|43070.7|43050.7|43068.2|43048.2|0
1733998000000|2024-12-12 10:06:40|43068.6|43048.6|43073.2|43053.2|43073.2|43053.2|43068.2|43048.2|3
1733998010000|2024-12-12 10:06:50|43075.3|43055.3|43075.7|43055.7|43075.7|43055.7|43074.8|43054.8|2
1733998020000|2024-12-12 10:07:00|43073.6|43053.6|43080.7|43060.7|43080.7|43060.7|43073.6|43053.6|5
1733998030000|2024-12-12 10:07:10|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|0
1733998040000|2024-12-12 10:07:20|43090.7|43070.7|43075.3|43055.3|43090.7|43070.7|43075.3|43055.3|5
1733998050000|2024-12-12 10:07:30|43073.6|43053.6|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|7
1733998060000|2024-12-12 10:07:40|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|0
1733998070000|2024-12-12 10:07:50|43077.8|43057.8|43085.7|43065.7|43085.7|43065.7|43075.7|43055.7|2
1733998080000|2024-12-12 10:08:00|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|1
1733998090000|2024-12-12 10:08:10|43083.6|43063.6|43083.2|43063.2|43083.6|43063.6|43083.2|43063.2|0
1733998100000|2024-12-12 10:08:20|43085.3|43065.3|43086.1|43066.1|43086.1|43066.1|43083.2|43063.2|1
1733998110000|2024-12-12 10:08:30|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|0
1733998120000|2024-12-12 10:08:40|43083.6|43063.6|43073.2|43053.2|43085.7|43065.7|43073.2|43053.2|2
1733998130000|2024-12-12 10:08:50|43070.7|43050.7|43065.7|43045.7|43070.7|43050.7|43063.2|43043.2|6
1733998140000|2024-12-12 10:09:00|43067.8|43047.8|43068.2|43048.2|43078.2|43058.2|43067.8|43047.8|12
1733998150000|2024-12-12 10:09:10|43065.7|43045.7|43063.2|43043.2|43065.7|43045.7|43063.2|43043.2|0
1733998160000|2024-12-12 10:09:20|43058.6|43038.6|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|2
1733998170000|2024-12-12 10:09:30|43054.1|43034.1|43054.1|43034.1|43054.1|43034.1|43050.7|43030.7|2
1733998180000|2024-12-12 10:09:40|43056.1|43036.1|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|3
1733998200000|2024-12-12 10:10:00|43053.2|43033.2|43060.7|43040.7|43060.7|43040.7|43053.2|43033.2|0
1733998210000|2024-12-12 10:10:10|43055.7|43035.7|43062.8|43042.8|43062.8|43042.8|43055.7|43035.7|1
1733998220000|2024-12-12 10:10:20|43065.7|43045.7|43070.7|43050.7|43070.7|43050.7|43065.7|43045.7|2
1733998230000|2024-12-12 10:10:30|43065.7|43045.7|43070.7|43050.7|43070.7|43050.7|43065.7|43045.7|8
1733998240000|2024-12-12 10:10:40|43075.3|43055.3|43066.6|43046.6|43075.7|43055.7|43066.6|43046.6|4
1733998250000|2024-12-12 10:10:50|43068.6|43048.6|43075.7|43055.7|43075.7|43055.7|43068.6|43048.6|1
1733998260000|2024-12-12 10:11:00|43078.2|43058.2|43075.7|43055.7|43078.2|43058.2|43075.7|43055.7|8
1733998270000|2024-12-12 10:11:10|43076.1|43056.1|43087.8|43067.8|43087.8|43067.8|43076.1|43056.1|3
1733998280000|2024-12-12 10:11:20|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|0
1733998290000|2024-12-12 10:11:30|43090.7|43070.7|43098.2|43078.2|43098.2|43078.2|43090.7|43070.7|4
1733998300000|2024-12-12 10:11:40|43100.3|43080.3|43100.7|43080.7|43100.7|43080.7|43098.2|43078.2|10
1733998310000|2024-12-12 10:11:50|43103.2|43083.2|43095.3|43075.3|43103.2|43083.2|43095.3|43075.3|7
1733998320000|2024-12-12 10:12:00|43100.3|43080.3|43102.4|43082.4|43102.4|43082.4|43100.3|43080.3|1
1733998330000|2024-12-12 10:12:10|43102.8|43082.8|43105.3|43085.3|43105.3|43085.3|43100.3|43080.3|3
1733998340000|2024-12-12 10:12:20|43102.4|43082.4|43100.3|43080.3|43105.3|43085.3|43100.3|43080.3|0
1733998360000|2024-12-12 10:12:40|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|43102.4|43082.4|5
1733998370000|2024-12-12 10:12:50|43100.3|43080.3|43105.3|43085.3|43105.3|43085.3|43100.3|43080.3|0
1733998380000|2024-12-12 10:13:00|43103.2|43083.2|43105.3|43085.3|43105.3|43085.3|43103.2|43083.2|0
1733998390000|2024-12-12 10:13:10|43102.4|43082.4|43100.3|43080.3|43102.4|43082.4|43100.3|43080.3|1
1733998400000|2024-12-12 10:13:20|43100.7|43080.7|43105.3|43085.3|43105.3|43085.3|43100.7|43080.7|0
1733998420000|2024-12-12 10:13:40|||||||||1
1733998430000|2024-12-12 10:13:50|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|0
1733998440000|2024-12-12 10:14:00|43105.3|43085.3|43110.3|43090.3|43110.3|43090.3|43105.3|43085.3|0
1733998450000|2024-12-12 10:14:10|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|3
1733998460000|2024-12-12 10:14:20|43114.9|43094.9|43115.3|43095.3|43115.3|43095.3|43114.9|43094.9|0
1733998470000|2024-12-12 10:14:30|43113.2|43093.2|43112.8|43092.8|43113.2|43093.2|43112.8|43092.8|0
1733998480000|2024-12-12 10:14:40|43115.3|43095.3|43115.3|43095.3|43115.3|43095.3|43112.8|43092.8|0
1733998490000|2024-12-12 10:14:50|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|1
1733998500000|2024-12-12 10:15:00|43124.9|43104.9|43125.3|43105.3|43125.3|43105.3|43124.9|43104.9|8
1733998510000|2024-12-12 10:15:10|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|2
1733998520000|2024-12-12 10:15:20|43122.4|43102.4|43117.8|43097.8|43122.4|43102.4|43117.8|43097.8|1
1733998530000|2024-12-12 10:15:30|43115.7|43095.7|43115.3|43095.3|43115.7|43095.7|43112.8|43092.8|0
1733998550000|2024-12-12 10:15:50|||||||||1
1733998560000|2024-12-12 10:16:00|43117.8|43097.8|43117.4|43097.4|43117.8|43097.8|43117.4|43097.4|0
1733998570000|2024-12-12 10:16:10|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|0
1733998580000|2024-12-12 10:16:20|43115.7|43095.7|43112.8|43092.8|43115.7|43095.7|43112.8|43092.8|2
1733998590000|2024-12-12 10:16:30|43110.3|43090.3|43105.3|43085.3|43110.3|43090.3|43105.3|43085.3|6
1733998610000|2024-12-12 10:16:50|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|0
1733998620000|2024-12-12 10:17:00|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43102.8|43082.8|3
1733998630000|2024-12-12 10:17:10|43104.9|43084.9|43105.3|43085.3|43105.3|43085.3|43102.8|43082.8|1
1733998640000|2024-12-12 10:17:20|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|3
1733998650000|2024-12-12 10:17:30|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|1
1733998660000|2024-12-12 10:17:40|43095.7|43075.7|43095.3|43075.3|43095.7|43075.7|43095.3|43075.3|1
1733998670000|2024-12-12 10:17:50|43093.2|43073.2|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|2
1733998680000|2024-12-12 10:18:00|43094.9|43074.9|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|0
1733998690000|2024-12-12 10:18:10|43095.3|43075.3|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|0
1733998700000|2024-12-12 10:18:20|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|3
1733998710000|2024-12-12 10:18:30|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|43092.4|43072.4|1
1733998720000|2024-12-12 10:18:40|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|1
1733998730000|2024-12-12 10:18:50|43090.3|43070.3|43092.8|43072.8|43092.8|43072.8|43088.2|43068.2|10
1733998740000|2024-12-12 10:19:00|43090.7|43070.7|43090.3|43070.3|43090.7|43070.7|43090.3|43070.3|1
1733998750000|2024-12-12 10:19:10|43094.9|43074.9|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|6
1733998760000|2024-12-12 10:19:20|43092.4|43072.4|43090.3|43070.3|43092.4|43072.4|43090.3|43070.3|5
1733998770000|2024-12-12 10:19:30|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|0
1733998790000|2024-12-12 10:19:50|||||||||2
1733998800000|2024-12-12 10:20:00|43094.9|43074.9|43090.3|43070.3|43095.3|43075.3|43090.3|43070.3|1
1733998810000|2024-12-12 10:20:10|43089.9|43069.9|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|3
1733998830000|2024-12-12 10:20:30|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|9
1733998840000|2024-12-12 10:20:40|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|0
1733998850000|2024-12-12 10:20:50|43082.8|43062.8|43083.2|43063.2|43083.2|43063.2|43082.8|43062.8|0
1733998860000|2024-12-12 10:21:00|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|0
1733998870000|2024-12-12 10:21:10|43087.8|43067.8|43093.2|43073.2|43093.2|43073.2|43087.8|43067.8|1
1733998880000|2024-12-12 10:21:20|||||||||1
1733998890000|2024-12-12 10:21:30|43090.7|43070.7|43093.2|43073.2|43093.2|43073.2|43090.7|43070.7|1
1733998900000|2024-12-12 10:21:40|43091.2|43071.2|43090.7|43070.7|43091.2|43071.2|43090.7|43070.7|2
1733998910000|2024-12-12 10:21:50|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|43088.2|43068.2|0
1733998920000|2024-12-12 10:22:00|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|0
1733998930000|2024-12-12 10:22:10|43087.8|43067.8|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|1
1733998940000|2024-12-12 10:22:20|43085.7|43065.7|43087.8|43067.8|43087.8|43067.8|43085.7|43065.7|1
1733998950000|2024-12-12 10:22:30|43089.9|43069.9|43089.9|43069.9|43089.9|43069.9|43087.8|43067.8|0
1733998960000|2024-12-12 10:22:40|43088.2|43068.2|43085.3|43065.3|43088.2|43068.2|43085.3|43065.3|3
1733998970000|2024-12-12 10:22:50|43084.9|43064.9|43085.3|43065.3|43085.3|43065.3|43082.8|43062.8|4
1733998980000|2024-12-12 10:23:00|43082.8|43062.8|43084.9|43064.9|43084.9|43064.9|43082.8|43062.8|2
1733998990000|2024-12-12 10:23:10|43085.3|43065.3|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|1
1733999000000|2024-12-12 10:23:20|43089.9|43069.9|43095.7|43075.7|43097.8|43077.8|43089.9|43069.9|7
1733999010000|2024-12-12 10:23:30|43095.3|43075.3|43100.3|43080.3|43100.3|43080.3|43095.3|43075.3|1
1733999020000|2024-12-12 10:23:40|43097.4|43077.4|43100.3|43080.3|43100.3|43080.3|43097.4|43077.4|2
1733999040000|2024-12-12 10:24:00|43098.2|43078.2|43095.3|43075.3|43098.2|43078.2|43095.3|43075.3|0
1733999050000|2024-12-12 10:24:10|43100.3|43080.3|43104.9|43084.9|43104.9|43084.9|43100.3|43080.3|13
1733999060000|2024-12-12 10:24:20|43106.9|43086.9|43107.8|43087.8|43107.8|43087.8|43104.9|43084.9|8
1733999080000|2024-12-12 10:24:40|||||||||1
1733999100000|2024-12-12 10:25:00|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|43109.9|43089.9|0
1733999110000|2024-12-12 10:25:10|43107.8|43087.8|43112.4|43092.4|43112.4|43092.4|43107.8|43087.8|1
1733999120000|2024-12-12 10:25:20|43108.2|43088.2|43110.3|43090.3|43110.3|43090.3|43108.2|43088.2|4
1733999140000|2024-12-12 10:25:40|43107.8|43087.8|43110.3|43090.3|43110.3|43090.3|43105.7|43085.7|0
1733999170000|2024-12-12 10:26:10|||||||||5
1733999180000|2024-12-12 10:26:20|43112.8|43092.8|43117.8|43097.8|43117.8|43097.8|43112.8|43092.8|2
1733999190000|2024-12-12 10:26:30|43120.3|43100.3|43125.3|43105.3|43125.3|43105.3|43120.3|43100.3|5
1733999200000|2024-12-12 10:26:40|43124.9|43104.9|43137.4|43117.4|43137.4|43117.4|43122.8|43102.8|30
1733999220000|2024-12-12 10:27:00|43137.8|43117.8|43142.8|43122.8|43142.8|43122.8|43137.8|43117.8|6
1733999230000|2024-12-12 10:27:10|||||||||2
1733999240000|2024-12-12 10:27:20|||||||||3
1733999250000|2024-12-12 10:27:30|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|5
1733999260000|2024-12-12 10:27:40|43143.2|43123.2|43142.8|43122.8|43143.2|43123.2|43142.8|43122.8|5
1733999270000|2024-12-12 10:27:50|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|0
1733999280000|2024-12-12 10:28:00|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|8
1733999290000|2024-12-12 10:28:10|43152.8|43132.8|43152.8|43132.8|43157|43137|43152.4|43132.4|5
1733999300000|2024-12-12 10:28:20|43155.3|43135.3|43160.3|43140.3|43160.3|43140.3|43150.3|43130.3|14
1733999310000|2024-12-12 10:28:30|43158.2|43138.2|43160.3|43140.3|43160.3|43140.3|43158.2|43138.2|11
1733999320000|2024-12-12 10:28:40|||||||||1
1733999330000|2024-12-12 10:28:50|43164.9|43144.9|43165.3|43145.3|43165.3|43145.3|43164.9|43144.9|6
1733999340000|2024-12-12 10:29:00|43164.9|43144.9|43160.7|43140.7|43164.9|43144.9|43160.7|43140.7|8
1733999350000|2024-12-12 10:29:10|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|0
1733999360000|2024-12-12 10:29:20|43158.2|43138.2|43155.3|43135.3|43158.2|43138.2|43155.3|43135.3|1
1733999380000|2024-12-12 10:29:40|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|1
1733999390000|2024-12-12 10:29:50|43152.8|43132.8|43152.8|43132.8|43155.3|43135.3|43152.8|43132.8|2
1733999400000|2024-12-12 10:30:00|43155.3|43135.3|43152.8|43132.8|43157.8|43137.8|43152.8|43132.8|5
1733999410000|2024-12-12 10:30:10|43150.3|43130.3|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|0
1733999420000|2024-12-12 10:30:20|43142.8|43122.8|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|3
1733999430000|2024-12-12 10:30:30|43137.8|43117.8|43132.8|43112.8|43137.8|43117.8|43130.3|43110.3|7
1733999450000|2024-12-12 10:30:50|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|43135.3|43115.3|3
1733999460000|2024-12-12 10:31:00|43137.4|43117.4|43137.8|43117.8|43137.8|43117.8|43137.4|43117.4|7
1733999470000|2024-12-12 10:31:10|||||||||11
1733999480000|2024-12-12 10:31:20|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|2
1733999490000|2024-12-12 10:31:30|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1733999500000|2024-12-12 10:31:40|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|0
1733999540000|2024-12-12 10:32:20|43130.3|43110.3|43135.3|43115.3|43135.3|43115.3|43130.3|43110.3|3
1733999560000|2024-12-12 10:32:40|||||||||1
1733999570000|2024-12-12 10:32:50|43133.2|43113.2|43130.3|43110.3|43133.2|43113.2|43130.3|43110.3|0
1733999580000|2024-12-12 10:33:00|43128.2|43108.2|43127.8|43107.8|43130.3|43110.3|43127.8|43107.8|0
1733999590000|2024-12-12 10:33:10|43125.7|43105.7|43125.3|43105.3|43127.4|43107.4|43125.3|43105.3|1
1733999600000|2024-12-12 10:33:20|43123.2|43103.2|43124.9|43104.9|43124.9|43104.9|43122.8|43102.8|1
1733999610000|2024-12-12 10:33:30|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43120.3|43100.3|0
1733999620000|2024-12-12 10:33:40|43127.4|43107.4|43127.8|43107.8|43127.8|43107.8|43127.4|43107.4|0
1733999630000|2024-12-12 10:33:50|43125.3|43105.3|43122.8|43102.8|43125.3|43105.3|43122.8|43102.8|1
1733999640000|2024-12-12 10:34:00|43120.8|43100.8|43120.3|43100.3|43122.8|43102.8|43120.3|43100.3|3
1733999660000|2024-12-12 10:34:20|43122.8|43102.8|43118.3|43098.3|43122.8|43102.8|43118.3|43098.3|1
1733999670000|2024-12-12 10:34:30|43120.3|43100.3|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|4
1733999680000|2024-12-12 10:34:40|||||||||1
1733999690000|2024-12-12 10:34:50|43112.8|43092.8|43115.3|43095.3|43115.3|43095.3|43112.8|43092.8|3
1733999710000|2024-12-12 10:35:10|43113.3|43093.3|43112.8|43092.8|43115.3|43095.3|43112.8|43092.8|5
1733999720000|2024-12-12 10:35:20|43110.8|43090.8|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|1
1733999750000|2024-12-12 10:35:50|43100.8|43080.8|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|8
1733999760000|2024-12-12 10:36:00|43103.3|43083.3|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|2
1733999770000|2024-12-12 10:36:10|43098.3|43078.3|43095.8|43075.8|43098.3|43078.3|43095.8|43075.8|1
1733999790000|2024-12-12 10:36:30|43095.3|43075.3|43088.7|43068.7|43095.3|43075.3|43088.7|43068.7|4
1733999800000|2024-12-12 10:36:40|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|4
1733999810000|2024-12-12 10:36:50|43092.8|43072.8|43093.3|43073.3|43093.3|43073.3|43092.8|43072.8|5
1733999820000|2024-12-12 10:37:00|||||||||1
1733999830000|2024-12-12 10:37:10|||||||||3
1733999850000|2024-12-12 10:37:30|43091.2|43071.2|43090.8|43070.8|43091.2|43071.2|43090.8|43070.8|4
1733999860000|2024-12-12 10:37:40|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|43088.3|43068.3|0
1733999870000|2024-12-12 10:37:50|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|17
1733999880000|2024-12-12 10:38:00|43098.3|43078.3|43105.8|43085.8|43105.8|43085.8|43098.3|43078.3|0
1733999900000|2024-12-12 10:38:20|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|1
1733999910000|2024-12-12 10:38:30|43110.8|43090.8|43115.8|43095.8|43115.8|43095.8|43110.8|43090.8|2
1733999920000|2024-12-12 10:38:40|43118.3|43098.3|43108.3|43088.3|43118.3|43098.3|43108.3|43088.3|4
1733999930000|2024-12-12 10:38:50|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|0
1733999940000|2024-12-12 10:39:00|43103.3|43083.3|43093.3|43073.3|43103.3|43083.3|43093.3|43073.3|3
1733999960000|2024-12-12 10:39:20|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|0
1733999990000|2024-12-12 10:39:50|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1734000000000|2024-12-12 10:40:00|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|2
1734000010000|2024-12-12 10:40:10|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|1
1734000020000|2024-12-12 10:40:20|43103.7|43083.7|43105.8|43085.8|43105.8|43085.8|43103.3|43083.3|0
1734000030000|2024-12-12 10:40:30|43107.8|43087.8|43110.8|43090.8|43110.8|43090.8|43107.8|43087.8|1
1734000040000|2024-12-12 10:40:40|43112.8|43092.8|43130.8|43110.8|43130.8|43110.8|43112.8|43092.8|1
1734000050000|2024-12-12 10:40:50|||||||||3
1734000080000|2024-12-12 10:41:20|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|2
1734000090000|2024-12-12 10:41:30|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|4
1734000100000|2024-12-12 10:41:40|43130.8|43110.8|43125.8|43105.8|43130.8|43110.8|43125.8|43105.8|0
1734000110000|2024-12-12 10:41:50|43129.9|43109.9|43130.8|43110.8|43130.8|43110.8|43129.9|43109.9|1
1734000130000|2024-12-12 10:42:10|43131.2|43111.2|43138.3|43118.3|43138.3|43118.3|43131.2|43111.2|3
1734000150000|2024-12-12 10:42:30|||||||||1
1734000160000|2024-12-12 10:42:40|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1734000180000|2024-12-12 10:43:00|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1734000190000|2024-12-12 10:43:10|43133.3|43113.3|43131.2|43111.2|43133.3|43113.3|43130.8|43110.8|2
1734000200000|2024-12-12 10:43:20|43133.3|43113.3|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|0
1734000210000|2024-12-12 10:43:30|43132.8|43112.8|43135.8|43115.8|43135.8|43115.8|43130.8|43110.8|1
1734000230000|2024-12-12 10:43:50|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1734000240000|2024-12-12 10:44:00|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|3
1734000250000|2024-12-12 10:44:10|43133.7|43113.7|43130.8|43110.8|43133.7|43113.7|43130.8|43110.8|0
1734000260000|2024-12-12 10:44:20|43131.2|43111.2|43129.1|43109.1|43131.2|43111.2|43129.1|43109.1|39
1734000280000|2024-12-12 10:44:40|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|1
1734000290000|2024-12-12 10:44:50|43128.7|43108.7|43127.1|43107.1|43128.7|43108.7|43126.6|43106.6|1
1734000300000|2024-12-12 10:45:00|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|0
1734000310000|2024-12-12 10:45:10|||||||||1
1734000340000|2024-12-12 10:45:40|43124.6|43104.6|43124.1|43104.1|43124.6|43104.6|43124.1|43104.1|0
1734000350000|2024-12-12 10:45:50|43121.6|43101.6|43116.6|43096.6|43121.6|43101.6|43116.6|43096.6|3
1734000360000|2024-12-12 10:46:00|43114.6|43094.6|43113.7|43093.7|43114.6|43094.6|43111.6|43091.6|4
1734000370000|2024-12-12 10:46:10|43111.6|43091.6|43111.6|43091.6|43114.1|43094.1|43111.6|43091.6|2
1734000390000|2024-12-12 10:46:30|43112.1|43092.1|43109.1|43089.1|43112.1|43092.1|43109.1|43089.1|0
1734000410000|2024-12-12 10:46:50|43113.3|43093.3|43116.6|43096.6|43120.8|43100.8|43113.3|43093.3|4
1734000420000|2024-12-12 10:47:00|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|0
1734000430000|2024-12-12 10:47:10|43112.1|43092.1|43111.6|43091.6|43112.1|43092.1|43111.6|43091.6|0
1734000450000|2024-12-12 10:47:30|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|2
1734000470000|2024-12-12 10:47:50|43108.7|43088.7|43106.6|43086.6|43108.7|43088.7|43106.6|43086.6|3
1734000480000|2024-12-12 10:48:00|43104.1|43084.1|43101.6|43081.6|43104.1|43084.1|43101.6|43081.6|2
1734000490000|2024-12-12 10:48:10|43099.1|43079.1|43081.6|43061.6|43099.1|43079.1|43081.6|43061.6|4
1734000500000|2024-12-12 10:48:20|43083.7|43063.7|43086.2|43066.2|43086.2|43066.2|43083.7|43063.7|3
1734000510000|2024-12-12 10:48:30|43088.7|43068.7|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|3
1734000520000|2024-12-12 10:48:40|43084.1|43064.1|43083.7|43063.7|43084.1|43064.1|43083.7|43063.7|1
1734000530000|2024-12-12 10:48:50|43081.6|43061.6|43086.6|43066.6|43086.6|43066.6|43081.6|43061.6|0
1734000540000|2024-12-12 10:49:00|||||||||1
1734000550000|2024-12-12 10:49:10|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|0
1734000560000|2024-12-12 10:49:20|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|1
1734000570000|2024-12-12 10:49:30|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|0
1734000590000|2024-12-12 10:49:50|43081.6|43061.6|43084.1|43064.1|43084.1|43064.1|43081.6|43061.6|0
1734000600000|2024-12-12 10:50:00|43081.6|43061.6|43069.1|43049.1|43081.6|43061.6|43069.1|43049.1|5
1734000610000|2024-12-12 10:50:10|43066.6|43046.6|43071.6|43051.6|43071.6|43051.6|43066.6|43046.6|0
1734000620000|2024-12-12 10:50:20|43073.7|43053.7|43076.2|43056.2|43076.2|43056.2|43073.7|43053.7|0
1734000630000|2024-12-12 10:50:30|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|11
1734000640000|2024-12-12 10:50:40|43075.8|43055.8|43076.6|43056.6|43076.6|43056.6|43075.8|43055.8|0
1734000650000|2024-12-12 10:50:50|||||||||2
1734000660000|2024-12-12 10:51:00|43074.6|43054.6|43071.6|43051.6|43074.6|43054.6|43071.6|43051.6|1
1734000670000|2024-12-12 10:51:10|43069.6|43049.6|43069.1|43049.1|43071.6|43051.6|43066.6|43046.6|3
1734000680000|2024-12-12 10:51:20|43071.6|43051.6|43076.6|43056.6|43077.1|43057.1|43071.6|43051.6|1
1734000700000|2024-12-12 10:51:40|43074.6|43054.6|43064.1|43044.1|43074.6|43054.6|43064.1|43044.1|10
1734000710000|2024-12-12 10:51:50|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43064.1|43044.1|0
1734000730000|2024-12-12 10:52:10|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|0
1734000740000|2024-12-12 10:52:20|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|43071.6|43051.6|0
1734000760000|2024-12-12 10:52:40|||||||||1
1734000770000|2024-12-12 10:52:50|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|1
1734000790000|2024-12-12 10:53:10|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|43066.6|43046.6|0
1734000800000|2024-12-12 10:53:20|43062.1|43042.1|43061.6|43041.6|43062.1|43042.1|43061.6|43041.6|4
1734000810000|2024-12-12 10:53:30|43062.1|43042.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|3
1734000830000|2024-12-12 10:53:50|43063.7|43043.7|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|0
1734000840000|2024-12-12 10:54:00|43062.1|43042.1|43061.6|43041.6|43064.1|43044.1|43061.6|43041.6|2
1734000880000|2024-12-12 10:54:40|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|43059.1|43039.1|0
1734000890000|2024-12-12 10:54:50|43061.6|43041.6|43059.1|43039.1|43061.6|43041.6|43059.1|43039.1|7
1734000900000|2024-12-12 10:55:00|43059.6|43039.6|43056.6|43036.6|43059.6|43039.6|43056.6|43036.6|1
1734000910000|2024-12-12 10:55:10|43054.6|43034.6|43059.1|43039.1|43059.1|43039.1|43054.1|43034.1|1
1734000920000|2024-12-12 10:55:20|43061.6|43041.6|43064.1|43044.1|43064.1|43044.1|43061.6|43041.6|2
1734000940000|2024-12-12 10:55:40|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|0
1734000960000|2024-12-12 10:56:00|43064.1|43044.1|43069.1|43049.1|43069.1|43049.1|43064.1|43044.1|5
1734000980000|2024-12-12 10:56:20|43071.2|43051.2|43071.6|43051.6|43071.6|43051.6|43071.2|43051.2|0
1734000990000|2024-12-12 10:56:30|43071.7|43051.7|43069.6|43049.6|43071.7|43051.7|43069.6|43049.6|0
1734001000000|2024-12-12 10:56:40|43069.2|43049.2|43071.7|43051.7|43071.7|43051.7|43069.2|43049.2|0
1734001010000|2024-12-12 10:56:50|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|0
1734001020000|2024-12-12 10:57:00|43064.6|43044.6|43079.2|43059.2|43079.2|43059.2|43064.2|43044.2|34
1734001030000|2024-12-12 10:57:10|43081.7|43061.7|43079.2|43059.2|43081.7|43061.7|43076.7|43056.7|1
1734001040000|2024-12-12 10:57:20|43081.2|43061.2|43072.1|43052.1|43081.2|43061.2|43072.1|43052.1|2
1734001050000|2024-12-12 10:57:30|43070|43050|43069.6|43049.6|43070|43050|43069.6|43049.6|9
1734001060000|2024-12-12 10:57:40|43072.1|43052.1|43076.2|43056.2|43076.2|43056.2|43072.1|43052.1|20
1734001070000|2024-12-12 10:57:50|43078.3|43058.3|43076.2|43056.2|43080.8|43060.8|43076.2|43056.2|1
1734001080000|2024-12-12 10:58:00|43079.2|43059.2|43072.1|43052.1|43079.2|43059.2|43072.1|43052.1|2
1734001090000|2024-12-12 10:58:10|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43074.2|43054.2|2
1734001100000|2024-12-12 10:58:20|43074.2|43054.2|43077.1|43057.1|43077.1|43057.1|43074.2|43054.2|5
1734001110000|2024-12-12 10:58:30|43076.7|43056.7|43076.7|43056.7|43079.2|43059.2|43076.2|43056.2|3
1734001120000|2024-12-12 10:58:40|43074.2|43054.2|43076.7|43056.7|43076.7|43056.7|43071.7|43051.7|2
1734001130000|2024-12-12 10:58:50|43074.2|43054.2|43074.2|43054.2|43076.7|43056.7|43071.7|43051.7|35
1734001140000|2024-12-12 10:59:00|43071.7|43051.7|43066.7|43046.7|43071.7|43051.7|43066.7|43046.7|5
1734001150000|2024-12-12 10:59:10|43068.7|43048.7|43071.7|43051.7|43071.7|43051.7|43068.7|43048.7|1
1734001180000|2024-12-12 10:59:40|43066.7|43046.7|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|1
1734001190000|2024-12-12 10:59:50|43064.6|43044.6|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|0
1734001200000|2024-12-12 11:00:00|43067.1|43047.1|43069.2|43049.2|43071.7|43051.7|43067.1|43047.1|4
1734001210000|2024-12-12 11:00:10|43067.1|43047.1|43059.2|43039.2|43068.7|43048.7|43059.2|43039.2|5
1734001220000|2024-12-12 11:00:20|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|43056.7|43036.7|0
1734001230000|2024-12-12 11:00:30|43058.7|43038.7|43052.1|43032.1|43058.7|43038.7|43051.7|43031.7|8
1734001240000|2024-12-12 11:00:40|43051.7|43031.7|43061.7|43041.7|43061.7|43041.7|43051.7|43031.7|9
1734001250000|2024-12-12 11:00:50|43059.6|43039.6|43054.2|43034.2|43061.7|43041.7|43054.2|43034.2|5
1734001260000|2024-12-12 11:01:00|43052.1|43032.1|43056.7|43036.7|43056.7|43036.7|43052.1|43032.1|3
1734001270000|2024-12-12 11:01:10|43059.2|43039.2|43058.7|43038.7|43061.7|43041.7|43057.1|43037.1|8
1734001280000|2024-12-12 11:01:20|43057.1|43037.1|43051.7|43031.7|43059.2|43039.2|43051.7|43031.7|4
1734001290000|2024-12-12 11:01:30|43056.7|43036.7|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|13
1734001300000|2024-12-12 11:01:40|43058.7|43038.7|43054.2|43034.2|43059.2|43039.2|43054.2|43034.2|4
1734001310000|2024-12-12 11:01:50|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|43051.7|43031.7|1
1734001320000|2024-12-12 11:02:00|43052.1|43032.1|43084.2|43064.2|43086.2|43066.2|43052.1|43032.1|28
1734001330000|2024-12-12 11:02:10|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43076.7|43056.7|13
1734001340000|2024-12-12 11:02:20|43086.2|43066.2|43081.7|43061.7|43086.2|43066.2|43081.7|43061.7|3
1734001350000|2024-12-12 11:02:30|43084.2|43064.2|43081.7|43061.7|43084.6|43064.6|43081.7|43061.7|3
1734001360000|2024-12-12 11:02:40|43079.6|43059.6|43072.5|43052.5|43079.6|43059.6|43072.5|43052.5|1
1734001370000|2024-12-12 11:02:50|43071.2|43051.2|43074.2|43054.2|43074.2|43054.2|43069.2|43049.2|2
1734001400000|2024-12-12 11:03:20|43076.7|43056.7|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|11
1734001410000|2024-12-12 11:03:30|43078.7|43058.7|43076.7|43056.7|43079.2|43059.2|43076.7|43056.7|11
1734001420000|2024-12-12 11:03:40|43080.8|43060.8|43081.7|43061.7|43086.7|43066.7|43080.8|43060.8|4
1734001430000|2024-12-12 11:03:50|43081.2|43061.2|43076.7|43056.7|43081.7|43061.7|43076.7|43056.7|0
1734001440000|2024-12-12 11:04:00|43072.5|43052.5|43073.7|43053.7|43073.7|43053.7|43069.2|43049.2|1
1734001450000|2024-12-12 11:04:10|43074.2|43054.2|43076.2|43056.2|43076.2|43056.2|43074.2|43054.2|0
1734001460000|2024-12-12 11:04:20|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|0
1734001480000|2024-12-12 11:04:40|43074.2|43054.2|43064.2|43044.2|43074.2|43054.2|43064.2|43044.2|20
1734001490000|2024-12-12 11:04:50|43061.7|43041.7|43059.2|43039.2|43061.7|43041.7|43056.7|43036.7|19
1734001500000|2024-12-12 11:05:00|43057.1|43037.1|43059.2|43039.2|43059.2|43039.2|43054.2|43034.2|15
1734001520000|2024-12-12 11:05:20|43058.7|43038.7|43054.2|43034.2|43059.2|43039.2|43051.7|43031.7|1
1734001530000|2024-12-12 11:05:30|43054.6|43034.6|43149.6|43129.6|43160.4|43140.4|43054.6|43034.6|85
1734001540000|2024-12-12 11:05:40|43195.4|43175.4|43133.3|43113.3|43206.2|43186.2|43133.3|43113.3|147
1734001550000|2024-12-12 11:05:50|43135.4|43115.4|43208.3|43188.3|43245.8|43225.8|43135.4|43115.4|264
1734001560000|2024-12-12 11:06:00|43210.8|43190.8|43135.8|43115.8|43223.3|43203.3|43126.2|43106.2|116
1734001570000|2024-12-12 11:06:10|43133.3|43113.3|43111.2|43091.2|43135.4|43115.4|43090.8|43070.8|41
1734001580000|2024-12-12 11:06:20|43108.3|43088.3|43091.2|43071.2|43108.3|43088.3|43086.2|43066.2|29
1734001590000|2024-12-12 11:06:30|43088.7|43068.7|43170.8|43150.8|43170.8|43150.8|43043.7|43023.7|149
1734001600000|2024-12-12 11:06:40|43182|43162|43225.8|43205.8|43358.3|43338.3|43176.2|43156.2|371
1734001610000|2024-12-12 11:06:50|43223.3|43203.3|43355.8|43335.8|43355.8|43335.8|43190.8|43170.8|188
1734001620000|2024-12-12 11:07:00|43348.3|43328.3|43203.3|43183.3|43352.5|43332.5|43203.3|43183.3|199
1734001630000|2024-12-12 11:07:10|43208.3|43188.3|43149.2|43129.2|43235.8|43215.8|43137.1|43117.1|210
1734001640000|2024-12-12 11:07:20|43146.7|43126.7|43074.2|43054.2|43146.7|43126.7|43056.3|43036.3|118
1734001650000|2024-12-12 11:07:30|43078.7|43058.7|43108.7|43088.7|43109.2|43089.2|43071.7|43051.7|77
1734001660000|2024-12-12 11:07:40|43106.7|43086.7|43136.7|43116.7|43154.2|43134.2|43099.2|43079.2|73
1734001670000|2024-12-12 11:07:50|43134.2|43114.2|43176.2|43156.2|43176.2|43156.2|43134.2|43114.2|84
1734001680000|2024-12-12 11:08:00|43176.7|43156.7|43144.6|43124.6|43183.7|43163.7|43144.2|43124.2|35
1734001690000|2024-12-12 11:08:10|43144.2|43124.2|43146.7|43126.7|43146.7|43126.7|43137.1|43117.1|18
1734001700000|2024-12-12 11:08:20|43144.2|43124.2|43128.7|43108.7|43144.2|43124.2|43127.1|43107.1|27
1734001710000|2024-12-12 11:08:30|43120|43100|43049.2|43029.2|43120|43100|43029.2|43009.2|141
1734001720000|2024-12-12 11:08:40|43047.1|43027.1|43064.2|43044.2|43064.2|43044.2|43034.2|43014.2|34
1734001730000|2024-12-12 11:08:50|43061.7|43041.7|43051.7|43031.7|43061.7|43041.7|43051.7|43031.7|7
1734001740000|2024-12-12 11:09:00|43051.2|43031.2|43054.2|43034.2|43056.2|43036.2|43046.7|43026.7|10
1734001750000|2024-12-12 11:09:10|43052.1|43032.1|43031.7|43011.7|43052.1|43032.1|43022.5|43002.5|30
1734001760000|2024-12-12 11:09:20|43034.2|43014.2|43021.7|43001.7|43036.7|43016.7|43003.7|42983.7|97
1734001770000|2024-12-12 11:09:30|43024.2|43004.2|43061.7|43041.7|43061.7|43041.7|43019.6|42999.6|30
1734001780000|2024-12-12 11:09:40|43063.7|43043.7|43096.7|43076.7|43101.7|43081.7|43063.7|43043.7|46
1734001790000|2024-12-12 11:09:50|43094.2|43074.2|43079.2|43059.2|43096.7|43076.7|43079.2|43059.2|3
1734001800000|2024-12-12 11:10:00|43081.7|43061.7|43052.1|43032.1|43086.7|43066.7|43052.1|43032.1|20
1734001810000|2024-12-12 11:10:10|43049.2|43029.2|43039.2|43019.2|43051.7|43031.7|43032.1|43012.1|23
1734001820000|2024-12-12 11:10:20|43043.3|43023.3|43041.7|43021.7|43051.7|43031.7|43041.7|43021.7|4
1734001830000|2024-12-12 11:10:30|43039.6|43019.6|42997.1|42977.1|43039.6|43019.6|42994.6|42974.6|72
1734001840000|2024-12-12 11:10:40|42998.7|42978.7|42981.7|42961.7|42999.2|42979.2|42981.7|42961.7|41
1734001850000|2024-12-12 11:10:50|42981.2|42961.2|42974.2|42954.2|42981.2|42961.2|42974.2|42954.2|20
1734001860000|2024-12-12 11:11:00|42978.3|42958.3|42936.7|42916.7|42986.7|42966.7|42929.6|42909.6|107
1734001870000|2024-12-12 11:11:10|42939.2|42919.2|42941.7|42921.7|42941.7|42921.7|42927.1|42907.1|26
1734001880000|2024-12-12 11:11:20|42942.1|42922.1|42959.2|42939.2|42959.2|42939.2|42942.1|42922.1|13
1734001890000|2024-12-12 11:11:30|42963.7|42943.7|42969.2|42949.2|42981.7|42961.7|42963.7|42943.7|9
1734001900000|2024-12-12 11:11:40|42967.1|42947.1|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|5
1734001910000|2024-12-12 11:11:50|42971.7|42951.7|42959.2|42939.2|42974.2|42954.2|42959.2|42939.2|10
1734001920000|2024-12-12 11:12:00|42956.7|42936.7|42971.2|42951.2|42984.2|42964.2|42956.7|42936.7|44
1734001930000|2024-12-12 11:12:10|42973.7|42953.7|42961.3|42941.3|42973.7|42953.7|42961.2|42941.2|10
1734001940000|2024-12-12 11:12:20|42961.7|42941.7|42954.2|42934.2|42961.7|42941.7|42954.2|42934.2|15
1734001950000|2024-12-12 11:12:30|42952.1|42932.1|42921.7|42901.7|42952.1|42932.1|42921.7|42901.7|56
1734001960000|2024-12-12 11:12:40|42917.5|42897.5|42917.1|42897.1|42921.7|42901.7|42916.7|42896.7|21
1734001970000|2024-12-12 11:12:50|42919.2|42899.2|42911.7|42891.7|42919.2|42899.2|42911.7|42891.7|13
1734001980000|2024-12-12 11:13:00|42916.3|42896.3|42916.7|42896.7|42916.7|42896.7|42911.7|42891.7|9
1734001990000|2024-12-12 11:13:10|42914.6|42894.6|42902.1|42882.1|42914.6|42894.6|42901.7|42881.7|24
1734002000000|2024-12-12 11:13:20|42907.1|42887.1|42931.7|42911.7|42931.7|42911.7|42906.7|42886.7|15
1734002010000|2024-12-12 11:13:30|42934.2|42914.2|42926.7|42906.7|42936.7|42916.7|42924.2|42904.2|12
1734002020000|2024-12-12 11:13:40|42924.2|42904.2|42834.2|42814.2|42924.2|42904.2|42829.2|42809.2|177
1734002030000|2024-12-12 11:13:50|42836.3|42816.3|42844.2|42824.2|42844.2|42824.2|42831.7|42811.7|32
1734002040000|2024-12-12 11:14:00|42841.7|42821.7|42857.1|42837.1|42858.8|42838.8|42841.7|42821.7|15
1734002050000|2024-12-12 11:14:10|42856.7|42836.7|42884.2|42864.2|42884.2|42864.2|42856.7|42836.7|39
1734002060000|2024-12-12 11:14:20|42882.1|42862.1|42877.1|42857.1|42894.2|42874.2|42877.1|42857.1|51
1734002070000|2024-12-12 11:14:30|42876.7|42856.7|42826.7|42806.7|42876.7|42856.7|42826.7|42806.7|34
1734002080000|2024-12-12 11:14:40|42824.6|42804.6|42791.7|42771.7|42836.7|42816.7|42791.7|42771.7|59
1734002090000|2024-12-12 11:14:50|42789.6|42769.6|42774.2|42754.2|42791.7|42771.7|42773.8|42753.8|56
1734002100000|2024-12-12 11:15:00|42776.7|42756.7|42794.6|42774.6|42811.7|42791.7|42776.7|42756.7|44
1734002110000|2024-12-12 11:15:10|42792.5|42772.5|42816.7|42796.7|42816.7|42796.7|42789.2|42769.2|32
1734002120000|2024-12-12 11:15:20|42818.8|42798.8|42806.7|42786.7|42829.2|42809.2|42806.7|42786.7|18
1734002130000|2024-12-12 11:15:30|42801.7|42781.7|42834.2|42814.2|42834.2|42814.2|42799.2|42779.2|15
1734002140000|2024-12-12 11:15:40|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42834.2|42814.2|12
1734002150000|2024-12-12 11:15:50|42829.6|42809.6|42834.2|42814.2|42834.2|42814.2|42827.1|42807.1|13
1734002160000|2024-12-12 11:16:00|42831.7|42811.7|42836.7|42816.7|42853.8|42833.8|42831.7|42811.7|56
1734002170000|2024-12-12 11:16:10|42834.2|42814.2|42846.7|42826.7|42846.7|42826.7|42831.7|42811.7|21
1734002180000|2024-12-12 11:16:20|42851.7|42831.7|42858.8|42838.8|42859.2|42839.2|42851.7|42831.7|12
1734002190000|2024-12-12 11:16:30|42861.7|42841.7|42846.7|42826.7|42861.7|42841.7|42846.7|42826.7|15
1734002200000|2024-12-12 11:16:40|42844.2|42824.2|42846.7|42826.7|42851.3|42831.3|42843.8|42823.8|14
1734002210000|2024-12-12 11:16:50|42844.6|42824.6|42851.7|42831.7|42851.7|42831.7|42841.7|42821.7|4
1734002220000|2024-12-12 11:17:00|42849.6|42829.6|42866.7|42846.7|42866.7|42846.7|42849.2|42829.2|27
1734002230000|2024-12-12 11:17:10|42864.2|42844.2|42849.6|42829.6|42869.2|42849.2|42849.6|42829.6|30
1734002240000|2024-12-12 11:17:20|42851.7|42831.7|42861.7|42841.7|42863.3|42843.3|42849.6|42829.6|10
1734002250000|2024-12-12 11:17:30|42859.2|42839.2|42881.3|42861.3|42881.3|42861.3|42858.8|42838.8|22
1734002260000|2024-12-12 11:17:40|42879.2|42859.2|42871.7|42851.7|42883.8|42863.8|42871.7|42851.7|18
1734002270000|2024-12-12 11:17:50|42864.6|42844.6|42851.7|42831.7|42864.6|42844.6|42851.7|42831.7|17
1734002280000|2024-12-12 11:18:00|42849.2|42829.2|42859.6|42839.6|42859.6|42839.6|42849.2|42829.2|20
1734002290000|2024-12-12 11:18:10|42861.7|42841.7|42866.7|42846.7|42866.7|42846.7|42861.7|42841.7|0
1734002300000|2024-12-12 11:18:20|42864.2|42844.2|42866.7|42846.7|42866.7|42846.7|42861.7|42841.7|11
1734002310000|2024-12-12 11:18:30|42871.3|42851.3|42881.7|42861.7|42881.7|42861.7|42871.3|42851.3|27
1734002320000|2024-12-12 11:18:40|42884.2|42864.2|42886.7|42866.7|42886.7|42866.7|42884.2|42864.2|3
1734002330000|2024-12-12 11:18:50|42884.6|42864.6|42886.7|42866.7|42886.7|42866.7|42882.1|42862.1|4
1734002340000|2024-12-12 11:19:00|42889.2|42869.2|42901.7|42881.7|42901.7|42881.7|42889.2|42869.2|26
1734002350000|2024-12-12 11:19:10|42903.8|42883.8|42899.2|42879.2|42904.2|42884.2|42896.7|42876.7|15
1734002360000|2024-12-12 11:19:20|42896.7|42876.7|42906.3|42886.3|42906.3|42886.3|42896.7|42876.7|6
1734002370000|2024-12-12 11:19:30|42906.7|42886.7|42908.8|42888.8|42909.2|42889.2|42906.7|42886.7|8
1734002380000|2024-12-12 11:19:40|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|8
1734002390000|2024-12-12 11:19:50|42910.8|42890.8|42909.2|42889.2|42919.2|42899.2|42901.7|42881.7|52
1734002400000|2024-12-12 11:20:00|42911.7|42891.7|42924.2|42904.2|42924.2|42904.2|42911.7|42891.7|22
1734002410000|2024-12-12 11:20:10|42922.1|42902.1|42931.7|42911.7|42931.7|42911.7|42919.6|42899.6|21
1734002420000|2024-12-12 11:20:20|42933.8|42913.8|42931.7|42911.7|42939.2|42919.2|42931.7|42911.7|11
1734002430000|2024-12-12 11:20:30|42934.2|42914.2|42916.7|42896.7|42936.7|42916.7|42916.7|42896.7|8
1734002440000|2024-12-12 11:20:40|42911.7|42891.7|42919.2|42899.2|42919.2|42899.2|42911.7|42891.7|5
1734002450000|2024-12-12 11:20:50|42921.3|42901.3|42926.7|42906.7|42929.2|42909.2|42919.6|42899.6|8
1734002460000|2024-12-12 11:21:00|42924.2|42904.2|42918.8|42898.8|42924.2|42904.2|42911.7|42891.7|8
1734002470000|2024-12-12 11:21:10|42916.7|42896.7|42916.7|42896.7|42916.7|42896.7|42914.6|42894.6|11
1734002480000|2024-12-12 11:21:20|||||||||12
1734002490000|2024-12-12 11:21:30|42920.8|42900.8|42921.7|42901.7|42921.7|42901.7|42919.2|42899.2|3
1734002500000|2024-12-12 11:21:40|42921.3|42901.3|42921.7|42901.7|42921.7|42901.7|42921.3|42901.3|6
1734002510000|2024-12-12 11:21:50|42923.8|42903.8|42931.7|42911.7|42931.7|42911.7|42923.8|42903.8|5
1734002520000|2024-12-12 11:22:00|42934.2|42914.2|42949.2|42929.2|42951.3|42931.3|42934.2|42914.2|41
1734002530000|2024-12-12 11:22:10|42946.7|42926.7|42941.7|42921.7|42949.2|42929.2|42941.7|42921.7|4
1734002540000|2024-12-12 11:22:20|42941.3|42921.3|42940.8|42920.8|42941.3|42921.3|42936.7|42916.7|7
1734002550000|2024-12-12 11:22:30|42941.7|42921.7|42939.2|42919.2|42941.7|42921.7|42936.7|42916.7|4
1734002570000|2024-12-12 11:22:50|||||||||3
1734002580000|2024-12-12 11:23:00|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|1
1734002590000|2024-12-12 11:23:10|42943.8|42923.8|42946.7|42926.7|42946.7|42926.7|42943.8|42923.8|4
1734002600000|2024-12-12 11:23:20|42947.1|42927.1|42951.7|42931.7|42951.7|42931.7|42947.1|42927.1|1
1734002610000|2024-12-12 11:23:30|42954.2|42934.2|42951.7|42931.7|42954.2|42934.2|42951.7|42931.7|2
1734002620000|2024-12-12 11:23:40|42952.1|42932.1|42951.7|42931.7|42952.1|42932.1|42951.7|42931.7|0
1734002630000|2024-12-12 11:23:50|42954.2|42934.2|42951.7|42931.7|42954.2|42934.2|42951.3|42931.3|2
1734002640000|2024-12-12 11:24:00|42949.6|42929.6|42951.7|42931.7|42951.7|42931.7|42949.2|42929.2|2
1734002650000|2024-12-12 11:24:10|42953.8|42933.8|42954.2|42934.2|42954.2|42934.2|42953.8|42933.8|0
1734002660000|2024-12-12 11:24:20|||||||||3
1734002670000|2024-12-12 11:24:30|42956.7|42936.7|42966.7|42946.7|42966.7|42946.7|42956.7|42936.7|6
1734002680000|2024-12-12 11:24:40|42964.2|42944.2|42966.7|42946.7|42969.2|42949.2|42964.2|42944.2|6
1734002690000|2024-12-12 11:24:50|||||||||2
1734002700000|2024-12-12 11:25:00|||||||||1
1734002710000|2024-12-12 11:25:10|42971.7|42951.7|42967.1|42947.1|42976.3|42956.3|42967.1|42947.1|12
1734002720000|2024-12-12 11:25:20|42964.6|42944.6|42966.7|42946.7|42969.2|42949.2|42964.6|42944.6|20
1734002730000|2024-12-12 11:25:30|42964.2|42944.2|42966.7|42946.7|42966.7|42946.7|42959.6|42939.6|19
1734002740000|2024-12-12 11:25:40|42969.2|42949.2|42973.8|42953.8|42973.8|42953.8|42969.2|42949.2|16
1734002750000|2024-12-12 11:25:50|42971.7|42951.7|42969.2|42949.2|42976.7|42956.7|42969.2|42949.2|33
1734002760000|2024-12-12 11:26:00|42966.7|42946.7|42971.7|42951.7|42971.7|42951.7|42962.6|42942.6|8
1734002770000|2024-12-12 11:26:10|42974.2|42954.2|42971.7|42951.7|42974.2|42954.2|42971.7|42951.7|6
1734002780000|2024-12-12 11:26:20|42969.6|42949.6|42966.7|42946.7|42969.6|42949.6|42966.7|42946.7|10
1734002790000|2024-12-12 11:26:30|42966.3|42946.3|42966.7|42946.7|42966.7|42946.7|42964.2|42944.2|2
1734002800000|2024-12-12 11:26:40|42966.3|42946.3|42961.7|42941.7|42966.7|42946.7|42961.7|42941.7|2
1734002810000|2024-12-12 11:26:50|42964.2|42944.2|42961.7|42941.7|42964.2|42944.2|42961.7|42941.7|0
1734002820000|2024-12-12 11:27:00|42966.7|42946.7|42969.2|42949.2|42969.2|42949.2|42964.2|42944.2|8
1734002830000|2024-12-12 11:27:10|42966.7|42946.7|42961.7|42941.7|42966.7|42946.7|42961.7|42941.7|4
1734002840000|2024-12-12 11:27:20|||||||||2
1734002850000|2024-12-12 11:27:30|42959.6|42939.6|42956.7|42936.7|42959.6|42939.6|42956.7|42936.7|0
1734002860000|2024-12-12 11:27:40|42958.8|42938.8|42959.2|42939.2|42961.7|42941.7|42958.8|42938.8|3
1734002870000|2024-12-12 11:27:50|42956.7|42936.7|42956.7|42936.7|42956.7|42936.7|42954.6|42934.6|15
1734002880000|2024-12-12 11:28:00|42954.6|42934.6|42971.7|42951.7|42976.7|42956.7|42954.6|42934.6|77
1734002900000|2024-12-12 11:28:20|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|1
1734002910000|2024-12-12 11:28:30|42979.2|42959.2|42972.1|42952.1|42979.2|42959.2|42972.1|42952.1|2
1734002920000|2024-12-12 11:28:40|42971.7|42951.7|42971.7|42951.7|42972.1|42952.1|42971.7|42951.7|2
1734002930000|2024-12-12 11:28:50|42966.7|42946.7|42966.7|42946.7|42968.8|42948.8|42966.7|42946.7|1
1734002940000|2024-12-12 11:29:00|42964.6|42944.6|42956.7|42936.7|42964.6|42944.6|42956.7|42936.7|10
1734002950000|2024-12-12 11:29:10|42954.6|42934.6|42956.7|42936.7|42956.7|42936.7|42951.7|42931.7|2
1734002960000|2024-12-12 11:29:20|42952.6|42932.6|42964.2|42944.2|42966.7|42946.7|42951.7|42931.7|2
1734002970000|2024-12-12 11:29:30|42968.8|42948.8|42966.7|42946.7|42969.2|42949.2|42966.7|42946.7|3
1734002980000|2024-12-12 11:29:40|42964.6|42944.6|42959.2|42939.2|42964.6|42944.6|42959.2|42939.2|13
1734002990000|2024-12-12 11:29:50|42961.7|42941.7|42959.2|42939.2|42961.7|42941.7|42959.2|42939.2|11
1734003000000|2024-12-12 11:30:00|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|42961.7|42941.7|5
1734003010000|2024-12-12 11:30:10|||||||||3
1734003020000|2024-12-12 11:30:20|42959.6|42939.6|42948|42928|42959.6|42939.6|42948|42928|12
1734003030000|2024-12-12 11:30:30|42946.7|42926.7|42937.1|42917.1|42946.7|42926.7|42937.1|42917.1|7
1734003040000|2024-12-12 11:30:40|42936.7|42916.7|42943.8|42923.8|42943.8|42923.8|42936.7|42916.7|2
1734003050000|2024-12-12 11:30:50|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|2
1734003060000|2024-12-12 11:31:00|42939.6|42919.6|42944.2|42924.2|42944.2|42924.2|42939.6|42919.6|8
1734003070000|2024-12-12 11:31:10|42943.8|42923.8|42941.7|42921.7|42943.8|42923.8|42941.7|42921.7|0
1734003080000|2024-12-12 11:31:20|42939.6|42919.6|42937.1|42917.1|42939.6|42919.6|42937.1|42917.1|2
1734003090000|2024-12-12 11:31:30|42934.6|42914.6|42934.2|42914.2|42934.6|42914.6|42934.2|42914.2|2
1734003100000|2024-12-12 11:31:40|42933.8|42913.8|42931.7|42911.7|42936.7|42916.7|42931.7|42911.7|5
1734003110000|2024-12-12 11:31:50|42929.2|42909.2|42909.2|42889.2|42929.2|42909.2|42907.1|42887.1|61
1734003120000|2024-12-12 11:32:00|42909.6|42889.6|42914.2|42894.2|42914.2|42894.2|42909.6|42889.6|4
1734003130000|2024-12-12 11:32:10|42916.7|42896.7|42921.7|42901.7|42921.7|42901.7|42912.1|42892.1|27
1734003140000|2024-12-12 11:32:20|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|42917.1|42897.1|12
1734003150000|2024-12-12 11:32:30|42937.8|42917.8|42939.2|42919.2|42941.7|42921.7|42937.8|42917.8|42
1734003160000|2024-12-12 11:32:40|42937.1|42917.1|42939.2|42919.2|42939.2|42919.2|42937.1|42917.1|2
1734003170000|2024-12-12 11:32:50|42941.7|42921.7|42939.6|42919.6|42941.7|42921.7|42939.6|42919.6|0
1734003180000|2024-12-12 11:33:00|42937.1|42917.1|42936.7|42916.7|42937.1|42917.1|42934.2|42914.2|1
1734003190000|2024-12-12 11:33:10|42931.7|42911.7|42909.6|42889.6|42931.7|42911.7|42909.6|42889.6|14
1734003200000|2024-12-12 11:33:20|42906.7|42886.7|42899.2|42879.2|42906.7|42886.7|42896.7|42876.7|11
1734003210000|2024-12-12 11:33:30|42901.7|42881.7|42898.8|42878.8|42906.7|42886.7|42896.7|42876.7|19
1734003220000|2024-12-12 11:33:40|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1734003230000|2024-12-12 11:33:50|42902.2|42882.2|42901.7|42881.7|42906.7|42886.7|42901.7|42881.7|1
1734003240000|2024-12-12 11:34:00|||||||||3
1734003250000|2024-12-12 11:34:10|42899.7|42879.7|42896.7|42876.7|42899.7|42879.7|42896.7|42876.7|0
1734003260000|2024-12-12 11:34:20|42892.6|42872.6|42899.2|42879.2|42899.2|42879.2|42892.2|42872.2|3
1734003270000|2024-12-12 11:34:30|42901.3|42881.3|42892.2|42872.2|42901.7|42881.7|42892.2|42872.2|7
1734003280000|2024-12-12 11:34:40|42893.8|42873.8|42899.2|42879.2|42899.2|42879.2|42893.8|42873.8|0
1734003290000|2024-12-12 11:34:50|42901.7|42881.7|42906.7|42886.7|42906.7|42886.7|42901.7|42881.7|2
1734003300000|2024-12-12 11:35:00|42909.2|42889.2|42908.8|42888.8|42914.2|42894.2|42906.7|42886.7|12
1734003310000|2024-12-12 11:35:10|42909.2|42889.2|42916.3|42896.3|42916.3|42896.3|42909.2|42889.2|2
1734003320000|2024-12-12 11:35:20|42916.7|42896.7|42931.7|42911.7|42931.7|42911.7|42916.7|42896.7|6
1734003330000|2024-12-12 11:35:30|42933.8|42913.8|42934.2|42914.2|42936.7|42916.7|42933.8|42913.8|4
1734003340000|2024-12-12 11:35:40|42933.8|42913.8|42936.7|42916.7|42936.7|42916.7|42933.8|42913.8|27
1734003350000|2024-12-12 11:35:50|42939.2|42919.2|42943.8|42923.8|42943.8|42923.8|42939.2|42919.2|18
1734003360000|2024-12-12 11:36:00|42944.2|42924.2|42954.2|42934.2|42956.3|42936.3|42941.7|42921.7|6
1734003380000|2024-12-12 11:36:20|42954.7|42934.7|42956.7|42936.7|42956.7|42936.7|42954.7|42934.7|1
1734003390000|2024-12-12 11:36:30|42954.7|42934.7|42956.7|42936.7|42956.7|42936.7|42954.7|42934.7|1
1734003400000|2024-12-12 11:36:40|42954.7|42934.7|42949.2|42929.2|42954.7|42934.7|42949.2|42929.2|5
1734003410000|2024-12-12 11:36:50|42946.7|42926.7|42944.2|42924.2|42949.2|42929.2|42944.2|42924.2|2
1734003420000|2024-12-12 11:37:00|42946.7|42926.7|42951.7|42931.7|42951.7|42931.7|42946.7|42926.7|1
1734003430000|2024-12-12 11:37:10|42956.7|42936.7|42961.7|42941.7|42964.2|42944.2|42956.7|42936.7|23
1734003440000|2024-12-12 11:37:20|||||||||4
1734003450000|2024-12-12 11:37:30|42957.6|42937.6|42946.7|42926.7|42959.7|42939.7|42946.7|42926.7|30
1734003460000|2024-12-12 11:37:40|42944.2|42924.2|42946.7|42926.7|42946.7|42926.7|42944.2|42924.2|0
1734003470000|2024-12-12 11:37:50|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|4
1734003480000|2024-12-12 11:38:00|42946.7|42926.7|42946.7|42926.7|42951.7|42931.7|42946.7|42926.7|0
1734003490000|2024-12-12 11:38:10|42944.7|42924.7|42946.7|42926.7|42946.7|42926.7|42942.2|42922.2|1
1734003500000|2024-12-12 11:38:20|42949.7|42929.7|42951.7|42931.7|42951.7|42931.7|42949.7|42929.7|23
1734003520000|2024-12-12 11:38:40|||||||||1
1734003530000|2024-12-12 11:38:50|42956.3|42936.3|42956.7|42936.7|42956.7|42936.7|42954.2|42934.2|4
1734003540000|2024-12-12 11:39:00|42961.3|42941.3|42961.7|42941.7|42961.7|42941.7|42961.3|42941.3|2
1734003560000|2024-12-12 11:39:20|||||||||2
1734003570000|2024-12-12 11:39:30|||||||||1
1734003580000|2024-12-12 11:39:40|42959.7|42939.7|42956.7|42936.7|42961.7|42941.7|42956.7|42936.7|3
1734003590000|2024-12-12 11:39:50|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|1
1734003600000|2024-12-12 11:40:00|42954.2|42934.2|42946.7|42926.7|42954.2|42934.2|42946.7|42926.7|3
1734003610000|2024-12-12 11:40:10|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|0
1734003620000|2024-12-12 11:40:20|42939.2|42919.2|42936.7|42916.7|42941.7|42921.7|42936.7|42916.7|0
1734003630000|2024-12-12 11:40:30|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|14
1734003640000|2024-12-12 11:40:40|||||||||1
1734003650000|2024-12-12 11:40:50|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|42936.3|42916.3|0
1734003660000|2024-12-12 11:41:00|42936.7|42916.7|42936.7|42916.7|42941.7|42921.7|42936.7|42916.7|1
1734003670000|2024-12-12 11:41:10|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42939.2|42919.2|0
1734003680000|2024-12-12 11:41:20|42939.7|42919.7|42943.8|42923.8|42943.8|42923.8|42936.7|42916.7|2
1734003690000|2024-12-12 11:41:30|42944.2|42924.2|42936.7|42916.7|42944.2|42924.2|42936.7|42916.7|4
1734003700000|2024-12-12 11:41:40|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|5
1734003710000|2024-12-12 11:41:50|42942.2|42922.2|42944.2|42924.2|42944.2|42924.2|42942.2|42922.2|5
1734003720000|2024-12-12 11:42:00|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1734003730000|2024-12-12 11:42:10|42951.3|42931.3|42951.7|42931.7|42951.7|42931.7|42951.3|42931.3|0
1734003740000|2024-12-12 11:42:20|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|2
1734003750000|2024-12-12 11:42:30|42956.3|42936.3|42956.7|42936.7|42959.2|42939.2|42956.3|42936.3|2
1734003760000|2024-12-12 11:42:40|42957.6|42937.6|42949.2|42929.2|42961.7|42941.7|42949.2|42929.2|19
1734003770000|2024-12-12 11:42:50|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|1
1734003780000|2024-12-12 11:43:00|42953.8|42933.8|42954.2|42934.2|42954.2|42934.2|42953.8|42933.8|0
1734003790000|2024-12-12 11:43:10|||||||||2
1734003800000|2024-12-12 11:43:20|||||||||1
1734003810000|2024-12-12 11:43:30|42956.7|42936.7|42961.7|42941.7|42961.7|42941.7|42956.7|42936.7|1
1734003820000|2024-12-12 11:43:40|42959.2|42939.2|42959.2|42939.2|42959.7|42939.7|42959.2|42939.2|1
1734003830000|2024-12-12 11:43:50|42961.7|42941.7|42956.7|42936.7|42961.7|42941.7|42956.7|42936.7|9
1734003850000|2024-12-12 11:44:10|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|42954.2|42934.2|0
1734003860000|2024-12-12 11:44:20|42949.7|42929.7|42952.2|42932.2|42952.2|42932.2|42949.7|42929.7|2
1734003870000|2024-12-12 11:44:30|42949.2|42929.2|42941.7|42921.7|42949.2|42929.2|42941.7|42921.7|1
1734003890000|2024-12-12 11:44:50|42939.7|42919.7|42941.7|42921.7|42941.7|42921.7|42939.2|42919.2|4
1734003900000|2024-12-12 11:45:00|42944.2|42924.2|42942.2|42922.2|42944.2|42924.2|42942.2|42922.2|1
1734003910000|2024-12-12 11:45:10|42944.7|42924.7|42941.7|42921.7|42944.7|42924.7|42941.7|42921.7|0
1734003920000|2024-12-12 11:45:20|42944.2|42924.2|42946.7|42926.7|42946.7|42926.7|42941.7|42921.7|0
1734003930000|2024-12-12 11:45:30|42944.7|42924.7|42951.7|42931.7|42951.7|42931.7|42944.2|42924.2|0
1734003940000|2024-12-12 11:45:40|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1734003950000|2024-12-12 11:45:50|42946.7|42926.7|42951.7|42931.7|42951.7|42931.7|42946.7|42926.7|11
1734003960000|2024-12-12 11:46:00|42948.8|42928.8|42946.7|42926.7|42948.8|42928.8|42946.7|42926.7|8
1734003970000|2024-12-12 11:46:10|42941.7|42921.7|42939.2|42919.2|42941.7|42921.7|42939.2|42919.2|0
1734003980000|2024-12-12 11:46:20|42936.7|42916.7|42931.7|42911.7|42936.7|42916.7|42931.7|42911.7|3
1734003990000|2024-12-12 11:46:30|42935.9|42915.9|42941.7|42921.7|42941.7|42921.7|42935.9|42915.9|6
1734004000000|2024-12-12 11:46:40|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1734004010000|2024-12-12 11:46:50|42951.7|42931.7|42946.7|42926.7|42951.7|42931.7|42941.7|42921.7|1
1734004020000|2024-12-12 11:47:00|42941.7|42921.7|42946.7|42926.7|42946.7|42926.7|42941.7|42921.7|2
1734004030000|2024-12-12 11:47:10|42941.7|42921.7|42939.2|42919.2|42941.7|42921.7|42939.2|42919.2|15
1734004040000|2024-12-12 11:47:20|42937.2|42917.2|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|28
1734004050000|2024-12-12 11:47:30|42936.7|42916.7|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|1
1734004060000|2024-12-12 11:47:40|42938.8|42918.8|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|3
1734004070000|2024-12-12 11:47:50|42938.8|42918.8|42939.2|42919.2|42939.2|42919.2|42936.7|42916.7|7
1734004080000|2024-12-12 11:48:00|42936.7|42916.7|42929.2|42909.2|42936.7|42916.7|42929.2|42909.2|1
1734004090000|2024-12-12 11:48:10|42928.8|42908.8|42924.2|42904.2|42928.8|42908.8|42924.2|42904.2|2
1734004100000|2024-12-12 11:48:20|42921.7|42901.7|42919.7|42899.7|42921.7|42901.7|42919.7|42899.7|2
1734004110000|2024-12-12 11:48:30|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|42917.2|42897.2|1
1734004130000|2024-12-12 11:48:50|42915.1|42895.1|42907.6|42887.6|42919.2|42899.2|42907.6|42887.6|18
1734004140000|2024-12-12 11:49:00|42905.1|42885.1|42904.7|42884.7|42905.1|42885.1|42904.7|42884.7|8
1734004150000|2024-12-12 11:49:10|42906.7|42886.7|42904.2|42884.2|42906.7|42886.7|42903.8|42883.8|11
1734004160000|2024-12-12 11:49:20|42892.6|42872.6|42890.1|42870.1|42892.6|42872.6|42890.1|42870.1|29
1734004170000|2024-12-12 11:49:30|42887.6|42867.6|42890.1|42870.1|42890.1|42870.1|42887.6|42867.6|1
1734004180000|2024-12-12 11:49:40|42885.1|42865.1|42885.1|42865.1|42887.6|42867.6|42885.1|42865.1|0
1734004190000|2024-12-12 11:49:50|42887.6|42867.6|42887.6|42867.6|42887.6|42867.6|42887.6|42867.6|2
1734004200000|2024-12-12 11:50:00|42890.1|42870.1|42907.6|42887.6|42907.6|42887.6|42890.1|42870.1|5
1734004210000|2024-12-12 11:50:10|42910.1|42890.1|42922.6|42902.6|42922.6|42902.6|42910.1|42890.1|9
1734004220000|2024-12-12 11:50:20|42924.7|42904.7|42931.8|42911.8|42931.8|42911.8|42923|42903|35
1734004230000|2024-12-12 11:50:30|42932.6|42912.6|42940.1|42920.1|42940.1|42920.1|42932.6|42912.6|10
1734004240000|2024-12-12 11:50:40|42939.7|42919.7|42937.6|42917.6|42939.7|42919.7|42935.5|42915.5|2
1734004250000|2024-12-12 11:50:50|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|42935.1|42915.1|0
1734004260000|2024-12-12 11:51:00|42933|42913|42932.6|42912.6|42933|42913|42932.6|42912.6|0
1734004270000|2024-12-12 11:51:10|42934.7|42914.7|42934.7|42914.7|42934.7|42914.7|42932.6|42912.6|45
1734004280000|2024-12-12 11:51:20|42937.2|42917.2|42925.1|42905.1|42937.2|42917.2|42925.1|42905.1|37
1734004290000|2024-12-12 11:51:30|42922.2|42902.2|42917.6|42897.6|42922.2|42902.2|42917.6|42897.6|1
1734004300000|2024-12-12 11:51:40|42912.6|42892.6|42907.6|42887.6|42912.6|42892.6|42907.6|42887.6|11
1734004310000|2024-12-12 11:51:50|42903.5|42883.5|42900.1|42880.1|42903.5|42883.5|42900.1|42880.1|5
1734004320000|2024-12-12 11:52:00|42904.3|42884.3|42905.1|42885.1|42905.1|42885.1|42904.3|42884.3|0
1734004340000|2024-12-12 11:52:20|42907.2|42887.2|42920.1|42900.1|42920.1|42900.1|42907.2|42887.2|4
1734004350000|2024-12-12 11:52:30|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|42922.6|42902.6|2
1734004360000|2024-12-12 11:52:40|42923|42903|42922.6|42902.6|42925.1|42905.1|42922.6|42902.6|2
1734004370000|2024-12-12 11:52:50|42918|42898|42922.6|42902.6|42922.6|42902.6|42918|42898|0
1734004380000|2024-12-12 11:53:00|42924.7|42904.7|42917.6|42897.6|42924.7|42904.7|42917.6|42897.6|4
1734004390000|2024-12-12 11:53:10|42915.1|42895.1|42912.2|42892.2|42915.1|42895.1|42910.1|42890.1|0
1734004400000|2024-12-12 11:53:20|42912.6|42892.6|42914.7|42894.7|42914.7|42894.7|42912.6|42892.6|0
1734004410000|2024-12-12 11:53:30|42915.1|42895.1|42917.6|42897.6|42919.7|42899.7|42915.1|42895.1|8
1734004420000|2024-12-12 11:53:40|42920.1|42900.1|42925.1|42905.1|42925.1|42905.1|42920.1|42900.1|5
1734004430000|2024-12-12 11:53:50|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|3
1734004440000|2024-12-12 11:54:00|42933.5|42913.5|42945.1|42925.1|42945.1|42925.1|42933.5|42913.5|7
1734004450000|2024-12-12 11:54:10|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|42950.1|42930.1|4
1734004460000|2024-12-12 11:54:20|42952.6|42932.6|42945.1|42925.1|42952.6|42932.6|42945.1|42925.1|2
1734004480000|2024-12-12 11:54:40|42943.1|42923.1|42942.6|42922.6|42945.1|42925.1|42942.6|42922.6|0
1734004490000|2024-12-12 11:54:50|42945.1|42925.1|42947.6|42927.6|42947.6|42927.6|42942.6|42922.6|4
1734004500000|2024-12-12 11:55:00|42950.6|42930.6|42967.6|42947.6|42967.6|42947.6|42950.6|42930.6|19
1734004510000|2024-12-12 11:55:10|42965.1|42945.1|42964.7|42944.7|42965.1|42945.1|42964.7|42944.7|14
1734004520000|2024-12-12 11:55:20|42962.6|42942.6|42955.1|42935.1|42962.6|42942.6|42955.1|42935.1|5
1734004530000|2024-12-12 11:55:30|42953.1|42933.1|42950.1|42930.1|42953.1|42933.1|42950.1|42930.1|4
1734004540000|2024-12-12 11:55:40|42947.6|42927.6|42943.1|42923.1|42947.6|42927.6|42943.1|42923.1|17
1734004550000|2024-12-12 11:55:50|42938.9|42918.9|42937.6|42917.6|42940.6|42920.6|42937.6|42917.6|14
1734004570000|2024-12-12 11:56:10|42937.2|42917.2|42930.1|42910.1|42937.2|42917.2|42930.1|42910.1|6
1734004580000|2024-12-12 11:56:20|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|10
1734004590000|2024-12-12 11:56:30|42925.6|42905.6|42927.6|42907.6|42927.6|42907.6|42925.6|42905.6|1
1734004600000|2024-12-12 11:56:40|42929.7|42909.7|42932.6|42912.6|42932.6|42912.6|42928.5|42908.5|12
1734004610000|2024-12-12 11:56:50|42934.7|42914.7|42930.1|42910.1|42934.7|42914.7|42930.1|42910.1|4
1734004620000|2024-12-12 11:57:00|42936.3|42916.3|42937.2|42917.2|42937.2|42917.2|42936.3|42916.3|1
1734004630000|2024-12-12 11:57:10|42940.1|42920.1|42952.2|42932.2|42952.2|42932.2|42940.1|42920.1|3
1734004640000|2024-12-12 11:57:20|42954.7|42934.7|42942.2|42922.2|42954.7|42934.7|42942.2|42922.2|6
1734004650000|2024-12-12 11:57:30|42938.1|42918.1|42937.2|42917.2|42938.1|42918.1|42937.2|42917.2|2
1734004660000|2024-12-12 11:57:40|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|42939.7|42919.7|1
1734004670000|2024-12-12 11:57:50|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42939.7|42919.7|2
1734004680000|2024-12-12 11:58:00|42941.8|42921.8|42942.2|42922.2|42942.2|42922.2|42941.8|42921.8|1
1734004690000|2024-12-12 11:58:10|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|5
1734004700000|2024-12-12 11:58:20|42940.6|42920.6|42924.7|42904.7|42940.6|42920.6|42924.7|42904.7|8
1734004710000|2024-12-12 11:58:30|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42919.7|42899.7|2
1734004720000|2024-12-12 11:58:40|42920.1|42900.1|42924.7|42904.7|42924.7|42904.7|42920.1|42900.1|3
1734004730000|2024-12-12 11:58:50|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|42927.6|42907.6|1
1734004740000|2024-12-12 11:59:00|42932.2|42912.2|42937.2|42917.2|42937.2|42917.2|42932.2|42912.2|2
1734004750000|2024-12-12 11:59:10|42936.8|42916.8|42934.7|42914.7|42937.2|42917.2|42934.7|42914.7|6
1734004760000|2024-12-12 11:59:20|42935.1|42915.1|42925.6|42905.6|42935.1|42915.1|42925.6|42905.6|4
1734004770000|2024-12-12 11:59:30|42923.5|42903.5|42925.1|42905.1|42925.1|42905.1|42923.1|42903.1|0
1734004790000|2024-12-12 11:59:50|42924.7|42904.7|42927.2|42907.2|42927.2|42907.2|42924.7|42904.7|0
1734004800000|2024-12-12 12:00:00|42934.3|42914.3|42952.2|42932.2|42952.2|42932.2|42934.3|42914.3|8
1734004810000|2024-12-12 12:00:10|42949.7|42929.7|42942.2|42922.2|42949.7|42929.7|42942.2|42922.2|10
1734004820000|2024-12-12 12:00:20|42944.3|42924.3|42942.2|42922.2|42944.3|42924.3|42942.2|42922.2|4
1734004830000|2024-12-12 12:00:30|42947.2|42927.2|42942.2|42922.2|42947.2|42927.2|42940.1|42920.1|0
1734004840000|2024-12-12 12:00:40|42941.8|42921.8|42927.6|42907.6|42941.8|42921.8|42927.6|42907.6|9
1734004850000|2024-12-12 12:00:50|42929.7|42909.7|42934.7|42914.7|42934.7|42914.7|42929.7|42909.7|0
1734004860000|2024-12-12 12:01:00|42935.1|42915.1|42937.2|42917.2|42939.7|42919.7|42934.7|42914.7|1
1734004870000|2024-12-12 12:01:10|42934.7|42914.7|42932.2|42912.2|42934.7|42914.7|42932.2|42912.2|3
1734004880000|2024-12-12 12:01:20|42934.7|42914.7|42937.2|42917.2|42937.2|42917.2|42934.7|42914.7|5
1734004890000|2024-12-12 12:01:30|42941.8|42921.8|42944.3|42924.3|42944.3|42924.3|42941.8|42921.8|1
1734004900000|2024-12-12 12:01:40|42946.3|42926.3|42947.2|42927.2|42947.2|42927.2|42942.2|42922.2|3
1734004910000|2024-12-12 12:01:50|42944.7|42924.7|42947.2|42927.2|42947.2|42927.2|42944.7|42924.7|1
1734004920000|2024-12-12 12:02:00|42944.7|42924.7|42935.1|42915.1|42944.7|42924.7|42935.1|42915.1|3
1734004940000|2024-12-12 12:02:20|42937.2|42917.2|42942.2|42922.2|42942.2|42922.2|42937.2|42917.2|4
1734004960000|2024-12-12 12:02:40|42939.7|42919.7|42946.3|42926.3|42946.3|42926.3|42939.7|42919.7|0
1734004970000|2024-12-12 12:02:50|42946.8|42926.8|42942.2|42922.2|42946.8|42926.8|42942.2|42922.2|30
1734004980000|2024-12-12 12:03:00|42940.1|42920.1|42944.7|42924.7|42944.7|42924.7|42940.1|42920.1|1
1734004990000|2024-12-12 12:03:10|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|42947.2|42927.2|12
1734005000000|2024-12-12 12:03:20|42945.1|42925.1|42939.7|42919.7|42949.7|42929.7|42939.7|42919.7|21
1734005010000|2024-12-12 12:03:30|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|42944.7|42924.7|0
1734005020000|2024-12-12 12:03:40|42947.2|42927.2|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|18
1734005030000|2024-12-12 12:03:50|42946.8|42926.8|42944.7|42924.7|42947.2|42927.2|42944.7|42924.7|4
1734005040000|2024-12-12 12:04:00|42940.6|42920.6|42944.7|42924.7|42944.7|42924.7|42939.7|42919.7|0
1734005050000|2024-12-12 12:04:10|42945.1|42925.1|42962.2|42942.2|42962.2|42942.2|42945.1|42925.1|14
1734005070000|2024-12-12 12:04:30|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|6
1734005080000|2024-12-12 12:04:40|42961.8|42941.8|42962.2|42942.2|42962.2|42942.2|42961.8|42941.8|4
1734005090000|2024-12-12 12:04:50|42964.3|42944.3|42962.2|42942.2|42964.3|42944.3|42960.1|42940.1|7
1734005100000|2024-12-12 12:05:00|42960.1|42940.1|42962.2|42942.2|42962.6|42942.6|42960.1|42940.1|1
1734005110000|2024-12-12 12:05:10|42964.3|42944.3|42956.8|42936.8|42964.3|42944.3|42956.8|42936.8|9
1734005120000|2024-12-12 12:05:20|42954.7|42934.7|42954.3|42934.3|42954.7|42934.7|42954.3|42934.3|3
1734005130000|2024-12-12 12:05:30|42954.7|42934.7|42952.2|42932.2|42954.7|42934.7|42952.2|42932.2|6
1734005140000|2024-12-12 12:05:40|42952.6|42932.6|42957.2|42937.2|42957.2|42937.2|42952.6|42932.6|5
1734005150000|2024-12-12 12:05:50|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|42959.3|42939.3|1
1734005160000|2024-12-12 12:06:00|42961.3|42941.3|42962.2|42942.2|42962.2|42942.2|42959.7|42939.7|1
1734005180000|2024-12-12 12:06:20|42963.9|42943.9|42962.2|42942.2|42964.3|42944.3|42962.2|42942.2|4
1734005190000|2024-12-12 12:06:30|42964.3|42944.3|42959.7|42939.7|42964.3|42944.3|42959.7|42939.7|1
1734005200000|2024-12-12 12:06:40|42960.1|42940.1|42964.7|42944.7|42964.7|42944.7|42960.1|42940.1|5
1734005210000|2024-12-12 12:06:50|42967.2|42947.2|42967.2|42947.2|42967.2|42947.2|42964.7|42944.7|16
1734005220000|2024-12-12 12:07:00|42965.1|42945.1|42969.7|42949.7|42969.7|42949.7|42964.7|42944.7|3
1734005240000|2024-12-12 12:07:20|42964.7|42944.7|42964.7|42944.7|42964.7|42944.7|42962.2|42942.2|6
1734005250000|2024-12-12 12:07:30|42974.7|42954.7|42977.2|42957.2|42977.2|42957.2|42974.7|42954.7|2
1734005270000|2024-12-12 12:07:50|42974.7|42954.7|42975.1|42955.1|42979.7|42959.7|42974.7|42954.7|9
1734005280000|2024-12-12 12:08:00|42977.2|42957.2|42979.7|42959.7|42979.7|42959.7|42975.1|42955.1|14
1734005290000|2024-12-12 12:08:10|42977.2|42957.2|42974.3|42954.3|42977.2|42957.2|42974.3|42954.3|6
1734005310000|2024-12-12 12:08:30|42971.8|42951.8|42966.8|42946.8|42971.8|42951.8|42966.8|42946.8|2
1734005320000|2024-12-12 12:08:40|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1734005330000|2024-12-12 12:08:50|42962.2|42942.2|42964.3|42944.3|42966.8|42946.8|42961.8|42941.8|1
1734005340000|2024-12-12 12:09:00|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|42961.8|42941.8|1
1734005350000|2024-12-12 12:09:10|42961.4|42941.4|42961.8|42941.8|42961.8|42941.8|42959.3|42939.3|0
1734005360000|2024-12-12 12:09:20|42964.3|42944.3|42961.8|42941.8|42964.3|42944.3|42959.3|42939.3|7
1734005370000|2024-12-12 12:09:30|42963.9|42943.9|42961.8|42941.8|42964.3|42944.3|42961.8|42941.8|0
1734005380000|2024-12-12 12:09:40|42964.3|42944.3|42961.8|42941.8|42966.8|42946.8|42961.8|42941.8|6
1734005390000|2024-12-12 12:09:50|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1734005400000|2024-12-12 12:10:00|||||||||1
1734005420000|2024-12-12 12:10:20|42962.2|42942.2|42964.3|42944.3|42964.3|42944.3|42962.2|42942.2|2
1734005430000|2024-12-12 12:10:30|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|42966.8|42946.8|5
1734005440000|2024-12-12 12:10:40|42968.9|42948.9|42972.7|42952.7|42974.7|42954.7|42968.9|42948.9|4
1734005450000|2024-12-12 12:10:50|42974.7|42954.7|42981.8|42961.8|42981.8|42961.8|42974.7|42954.7|8
1734005460000|2024-12-12 12:11:00|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|42986.8|42966.8|6
1734005470000|2024-12-12 12:11:10|42989.3|42969.3|42989.7|42969.7|42989.7|42969.7|42989.3|42969.3|8
1734005480000|2024-12-12 12:11:20|42994.3|42974.3|42996.4|42976.4|42996.4|42976.4|42991.8|42971.8|17
1734005490000|2024-12-12 12:11:30|42994.3|42974.3|42996.4|42976.4|42996.4|42976.4|42994.3|42974.3|33
1734005500000|2024-12-12 12:11:40|42998.4|42978.4|43000.9|42980.9|43000.9|42980.9|42996.4|42976.4|24
1734005510000|2024-12-12 12:11:50|43006.8|42986.8|43009.3|42989.3|43009.3|42989.3|43004.7|42984.7|21
1734005520000|2024-12-12 12:12:00|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|8
1734005530000|2024-12-12 12:12:10|43011.8|42991.8|42996.8|42976.8|43014.3|42994.3|42996.8|42976.8|18
1734005540000|2024-12-12 12:12:20|42994.7|42974.7|42982.2|42962.2|42994.7|42974.7|42982.2|42962.2|6
1734005550000|2024-12-12 12:12:30|42984.3|42964.3|42979.3|42959.3|42984.3|42964.3|42979.3|42959.3|3
1734005570000|2024-12-12 12:12:50|42977.2|42957.2|42976.8|42956.8|42977.2|42957.2|42976.8|42956.8|0
1734005580000|2024-12-12 12:13:00|||||||||1
1734005590000|2024-12-12 12:13:10|42976.4|42956.4|42976.8|42956.8|42976.8|42956.8|42976.4|42956.4|0
1734005600000|2024-12-12 12:13:20|42974.7|42954.7|42971.8|42951.8|42976.8|42956.8|42971.8|42951.8|4
1734005610000|2024-12-12 12:13:30|42969.3|42949.3|42964.3|42944.3|42969.3|42949.3|42964.3|42944.3|4
1734005620000|2024-12-12 12:13:40|42963.9|42943.9|42954.3|42934.3|42963.9|42943.9|42954.3|42934.3|21
1734005630000|2024-12-12 12:13:50|||||||||1
1734005640000|2024-12-12 12:14:00|42949.3|42929.3|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|1
1734005650000|2024-12-12 12:14:10|42947.2|42927.2|42946.8|42926.8|42949.3|42929.3|42946.8|42926.8|3
1734005660000|2024-12-12 12:14:20|42944.3|42924.3|42941.8|42921.8|42944.3|42924.3|42941.8|42921.8|12
1734005670000|2024-12-12 12:14:30|||||||||9
1734005680000|2024-12-12 12:14:40|42943.9|42923.9|42941.8|42921.8|42943.9|42923.9|42941.8|42921.8|2
1734005690000|2024-12-12 12:14:50|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|42944.3|42924.3|11
1734005700000|2024-12-12 12:15:00|42944.7|42924.7|42946.8|42926.8|42946.8|42926.8|42944.7|42924.7|5
1734005720000|2024-12-12 12:15:20|42944.3|42924.3|42939.3|42919.3|42944.3|42924.3|42939.3|42919.3|10
1734005730000|2024-12-12 12:15:30|42937.2|42917.2|42926.8|42906.8|42937.2|42917.2|42926.8|42906.8|14
1734005740000|2024-12-12 12:15:40|||||||||1
1734005750000|2024-12-12 12:15:50|42930.9|42910.9|42931.8|42911.8|42931.8|42911.8|42930.9|42910.9|0
1734005760000|2024-12-12 12:16:00|42934.3|42914.3|42919.3|42899.3|42934.3|42914.3|42919.3|42899.3|10
1734005770000|2024-12-12 12:16:10|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42914.3|42894.3|3
1734005780000|2024-12-12 12:16:20|42914.7|42894.7|42911.8|42891.8|42914.7|42894.7|42911.8|42891.8|9
1734005790000|2024-12-12 12:16:30|42909.7|42889.7|42906.8|42886.8|42909.7|42889.7|42904.7|42884.7|5
1734005800000|2024-12-12 12:16:40|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|5
1734005810000|2024-12-12 12:16:50|42908.9|42888.9|42901.8|42881.8|42908.9|42888.9|42901.8|42881.8|3
1734005820000|2024-12-12 12:17:00|42900.9|42880.9|42896.8|42876.8|42900.9|42880.9|42896.8|42876.8|13
1734005830000|2024-12-12 12:17:10|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|0
1734005840000|2024-12-12 12:17:20|42897.7|42877.7|42876.8|42856.8|42897.7|42877.7|42876.8|42856.8|32
1734005850000|2024-12-12 12:17:30|42878.9|42858.9|42879.7|42859.7|42879.7|42859.7|42876.8|42856.8|6
1734005860000|2024-12-12 12:17:40|42878.9|42858.9|42883.4|42863.4|42883.4|42863.4|42874.3|42854.3|29
1734005870000|2024-12-12 12:17:50|42881.8|42861.8|42881.8|42861.8|42882.2|42862.2|42881.8|42861.8|7
1734005880000|2024-12-12 12:18:00|42883.9|42863.9|42884.3|42864.3|42884.3|42864.3|42881.8|42861.8|19
1734005890000|2024-12-12 12:18:10|42881.8|42861.8|42884.3|42864.3|42884.3|42864.3|42881.8|42861.8|5
1734005900000|2024-12-12 12:18:20|42886.8|42866.8|42889.3|42869.3|42889.3|42869.3|42886.8|42866.8|1
1734005910000|2024-12-12 12:18:30|42894.3|42874.3|42911.4|42891.4|42911.4|42891.4|42894.3|42874.3|13
1734005920000|2024-12-12 12:18:40|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|0
1734005930000|2024-12-12 12:18:50|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|42911.4|42891.4|1
1734005950000|2024-12-12 12:19:10|42914.3|42894.3|42911.8|42891.8|42914.3|42894.3|42911.8|42891.8|1
1734005960000|2024-12-12 12:19:20|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|42914.3|42894.3|1
1734005970000|2024-12-12 12:19:30|42913.9|42893.9|42911.8|42891.8|42913.9|42893.9|42911.8|42891.8|3
1734005980000|2024-12-12 12:19:40|42913.9|42893.9|42921.8|42901.8|42921.8|42901.8|42911.8|42891.8|6
1734005990000|2024-12-12 12:19:50|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|42923.9|42903.9|0
1734006000000|2024-12-12 12:20:00|42924.3|42904.3|42916.8|42896.8|42924.3|42904.3|42916.8|42896.8|0
1734006010000|2024-12-12 12:20:10|42916.4|42896.4|42911.8|42891.8|42916.4|42896.4|42911.8|42891.8|8
1734006020000|2024-12-12 12:20:20|42913.9|42893.9|42911.8|42891.8|42914.3|42894.3|42911.8|42891.8|1
1734006030000|2024-12-12 12:20:30|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|1
1734006040000|2024-12-12 12:20:40|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|3
1734006050000|2024-12-12 12:20:50|42914.3|42894.3|42921.8|42901.8|42921.8|42901.8|42914.3|42894.3|6
1734006060000|2024-12-12 12:21:00|42922.2|42902.2|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|1
1734006070000|2024-12-12 12:21:10|42926.4|42906.4|42921.8|42901.8|42926.8|42906.8|42921.8|42901.8|4
1734006080000|2024-12-12 12:21:20|42919.7|42899.7|42919.3|42899.3|42919.7|42899.7|42919.3|42899.3|0
1734006090000|2024-12-12 12:21:30|42921.4|42901.4|42919.3|42899.3|42921.4|42901.4|42919.3|42899.3|0
1734006100000|2024-12-12 12:21:40|42917.2|42897.2|42921.8|42901.8|42921.8|42901.8|42917.2|42897.2|12
1734006110000|2024-12-12 12:21:50|42924.3|42904.3|42926.4|42906.4|42926.4|42906.4|42924.3|42904.3|6
1734006120000|2024-12-12 12:22:00|42924.3|42904.3|42921.8|42901.8|42924.3|42904.3|42919.7|42899.7|8
1734006130000|2024-12-12 12:22:10|42919.3|42899.3|42912.2|42892.2|42919.3|42899.3|42912.2|42892.2|1
1734006140000|2024-12-12 12:22:20|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|42910.2|42890.2|0
1734006150000|2024-12-12 12:22:30|42908.1|42888.1|42904.3|42884.3|42908.1|42888.1|42904.3|42884.3|3
1734006160000|2024-12-12 12:22:40|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|2
1734006170000|2024-12-12 12:22:50|42901.4|42881.4|42896.8|42876.8|42901.4|42881.4|42896.8|42876.8|1
1734006180000|2024-12-12 12:23:00|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|42896.4|42876.4|25
1734006190000|2024-12-12 12:23:10|42891.8|42871.8|42886.8|42866.8|42891.8|42871.8|42886.8|42866.8|3
1734006200000|2024-12-12 12:23:20|||||||||5
1734006210000|2024-12-12 12:23:30|42881.8|42861.8|42876.8|42856.8|42881.8|42861.8|42876.8|42856.8|3
1734006220000|2024-12-12 12:23:40|42878.9|42858.9|42879.3|42859.3|42879.3|42859.3|42878.9|42858.9|2
1734006230000|2024-12-12 12:23:50|42881.8|42861.8|42886.8|42866.8|42886.8|42866.8|42881.8|42861.8|1
1734006240000|2024-12-12 12:24:00|42891.4|42871.4|42896.4|42876.4|42896.4|42876.4|42891.4|42871.4|4
1734006250000|2024-12-12 12:24:10|42898.9|42878.9|42896.8|42876.8|42898.9|42878.9|42896.8|42876.8|13
1734006260000|2024-12-12 12:24:20|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|3
1734006270000|2024-12-12 12:24:30|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|42893.9|42873.9|1
1734006280000|2024-12-12 12:24:40|42896.8|42876.8|42891.8|42871.8|42896.8|42876.8|42891.8|42871.8|3
1734006290000|2024-12-12 12:24:50|42889.3|42869.3|42891.4|42871.4|42891.8|42871.8|42889.3|42869.3|1
1734006300000|2024-12-12 12:25:00|42891.8|42871.8|42874.7|42854.7|42891.8|42871.8|42874.7|42854.7|5
1734006310000|2024-12-12 12:25:10|42876.8|42856.8|42884.3|42864.3|42884.3|42864.3|42876.8|42856.8|6
1734006320000|2024-12-12 12:25:20|42886.4|42866.4|42891.8|42871.8|42891.8|42871.8|42886.4|42866.4|3
1734006330000|2024-12-12 12:25:30|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42884.7|42864.7|8
1734006340000|2024-12-12 12:25:40|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|4
1734006350000|2024-12-12 12:25:50|42898.9|42878.9|42901.8|42881.8|42901.8|42881.8|42898.9|42878.9|9
1734006360000|2024-12-12 12:26:00|42903.9|42883.9|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|1
1734006370000|2024-12-12 12:26:10|42904.3|42884.3|42901.8|42881.8|42904.3|42884.3|42899.7|42879.7|3
1734006380000|2024-12-12 12:26:20|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|6
1734006390000|2024-12-12 12:26:30|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|42908.9|42888.9|14
1734006400000|2024-12-12 12:26:40|42913.5|42893.5|42913.9|42893.9|42913.9|42893.9|42913.5|42893.5|1
1734006410000|2024-12-12 12:26:50|42914.3|42894.3|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|6
1734006420000|2024-12-12 12:27:00|42919.8|42899.8|42901.8|42881.8|42921.8|42901.8|42901.8|42881.8|9
1734006430000|2024-12-12 12:27:10|42903.9|42883.9|42904.3|42884.3|42904.3|42884.3|42903.9|42883.9|0
1734006440000|2024-12-12 12:27:20|42906.8|42886.8|42911.8|42891.8|42911.8|42891.8|42906.8|42886.8|1
1734006450000|2024-12-12 12:27:30|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|42913.9|42893.9|1
1734006460000|2024-12-12 12:27:40|42911.8|42891.8|42909.3|42889.3|42911.8|42891.8|42909.3|42889.3|11
1734006470000|2024-12-12 12:27:50|42909.8|42889.8|42906.8|42886.8|42911.8|42891.8|42906.8|42886.8|1
1734006480000|2024-12-12 12:28:00|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42901.4|42881.4|8
1734006490000|2024-12-12 12:28:10|42902.3|42882.3|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|2
1734006500000|2024-12-12 12:28:20|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|1
1734006510000|2024-12-12 12:28:30|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|3
1734006530000|2024-12-12 12:28:50|42908.9|42888.9|42911.8|42891.8|42911.8|42891.8|42908.9|42888.9|0
1734006540000|2024-12-12 12:29:00|42906.8|42886.8|42899.3|42879.3|42906.8|42886.8|42896.8|42876.8|8
1734006550000|2024-12-12 12:29:10|42894.3|42874.3|42889.3|42869.3|42896.8|42876.8|42889.3|42869.3|6
1734006560000|2024-12-12 12:29:20|42886.8|42866.8|42883.9|42863.9|42886.8|42866.8|42883.9|42863.9|0
1734006570000|2024-12-12 12:29:30|42884.3|42864.3|42886.4|42866.4|42886.4|42866.4|42884.3|42864.3|0
1734006580000|2024-12-12 12:29:40|42886.8|42866.8|42891.8|42871.8|42891.8|42871.8|42886.8|42866.8|4
1734006590000|2024-12-12 12:29:50|42894.3|42874.3|42886.8|42866.8|42894.3|42874.3|42886.8|42866.8|4
1734006600000|2024-12-12 12:30:00|42882.7|42862.7|42887.3|42867.3|42887.3|42867.3|42881.8|42861.8|4
1734006610000|2024-12-12 12:30:10|42886.8|42866.8|42891.8|42871.8|42891.8|42871.8|42886.8|42866.8|6
1734006620000|2024-12-12 12:30:20|||||||||2
1734006630000|2024-12-12 12:30:30|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1734006640000|2024-12-12 12:30:40|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|3
1734006650000|2024-12-12 12:30:50|42887.3|42867.3|42886.8|42866.8|42891.8|42871.8|42886.8|42866.8|1
1734006660000|2024-12-12 12:31:00|42884.3|42864.3|42879.3|42859.3|42884.3|42864.3|42876.8|42856.8|8
1734006670000|2024-12-12 12:31:10|42874.8|42854.8|42871.8|42851.8|42874.8|42854.8|42871.8|42851.8|2
1734006680000|2024-12-12 12:31:20|42869.8|42849.8|42869.3|42849.3|42869.8|42849.8|42869.3|42849.3|0
1734006690000|2024-12-12 12:31:30|42866.8|42846.8|42861.8|42841.8|42866.8|42846.8|42861.8|42841.8|24
1734006700000|2024-12-12 12:31:40|42859.3|42839.3|42861.8|42841.8|42861.8|42841.8|42859.3|42839.3|2
1734006710000|2024-12-12 12:31:50|42861.4|42841.4|42861.8|42841.8|42861.8|42841.8|42856.8|42836.8|10
1734006720000|2024-12-12 12:32:00|42863.9|42843.9|42874.3|42854.3|42874.3|42854.3|42863.9|42843.9|11
1734006730000|2024-12-12 12:32:10|42876.4|42856.4|42871.8|42851.8|42876.8|42856.8|42871.8|42851.8|8
1734006740000|2024-12-12 12:32:20|42869.8|42849.8|42871.8|42851.8|42871.8|42851.8|42866.8|42846.8|4
1734006750000|2024-12-12 12:32:30|42866.8|42846.8|42856.8|42836.8|42866.8|42846.8|42856.8|42836.8|8
1734006760000|2024-12-12 12:32:40|42859.3|42839.3|42864.3|42844.3|42866.8|42846.8|42856.8|42836.8|34
1734006770000|2024-12-12 12:32:50|42866.8|42846.8|42861.8|42841.8|42866.8|42846.8|42861.8|42841.8|7
1734006780000|2024-12-12 12:33:00|42856.8|42836.8|42861.8|42841.8|42861.8|42841.8|42856.8|42836.8|8
1734006790000|2024-12-12 12:33:10|42857.7|42837.7|42861.8|42841.8|42861.8|42841.8|42856.8|42836.8|2
1734006800000|2024-12-12 12:33:20|42863.9|42843.9|42874.3|42854.3|42874.3|42854.3|42863.9|42843.9|18
1734006810000|2024-12-12 12:33:30|42879.3|42859.3|42886.8|42866.8|42886.8|42866.8|42879.3|42859.3|3
1734006820000|2024-12-12 12:33:40|42893.9|42873.9|42891.8|42871.8|42893.9|42873.9|42889.3|42869.3|9
1734006830000|2024-12-12 12:33:50|42889.8|42869.8|42889.3|42869.3|42889.8|42869.8|42889.3|42869.3|5
1734006840000|2024-12-12 12:34:00|42889.8|42869.8|42889.3|42869.3|42889.8|42869.8|42889.3|42869.3|0
1734006850000|2024-12-12 12:34:10|42891.8|42871.8|42899.3|42879.3|42899.3|42879.3|42891.8|42871.8|19
1734006860000|2024-12-12 12:34:20|42896.8|42876.8|42891.8|42871.8|42896.8|42876.8|42891.8|42871.8|8
1734006870000|2024-12-12 12:34:30|42893.9|42873.9|42891.8|42871.8|42896|42876|42891.8|42871.8|5
1734006880000|2024-12-12 12:34:40|42896.8|42876.8|42891.8|42871.8|42899.3|42879.3|42891.8|42871.8|20
1734006890000|2024-12-12 12:34:50|42894.3|42874.3|42896.8|42876.8|42901.8|42881.8|42891.8|42871.8|23
1734006900000|2024-12-12 12:35:00|42898.9|42878.9|42906|42886|42906|42886|42898.9|42878.9|15
1734006910000|2024-12-12 12:35:10|42908.5|42888.5|42914.3|42894.3|42916.8|42896.8|42908.5|42888.5|9
1734006920000|2024-12-12 12:35:20|42916.4|42896.4|42916.8|42896.8|42919.3|42899.3|42914.3|42894.3|1
1734006930000|2024-12-12 12:35:30|42919.3|42899.3|42907.3|42887.3|42919.3|42899.3|42907.3|42887.3|7
1734006940000|2024-12-12 12:35:40|42904.8|42884.8|42909.3|42889.3|42909.3|42889.3|42904.8|42884.8|7
1734006950000|2024-12-12 12:35:50|42911.4|42891.4|42911.4|42891.4|42911.8|42891.8|42911.4|42891.4|7
1734006960000|2024-12-12 12:36:00|42913.5|42893.5|42923.5|42903.5|42923.5|42903.5|42911.8|42891.8|6
1734006970000|2024-12-12 12:36:10|42923.9|42903.9|42919.3|42899.3|42923.9|42903.9|42919.3|42899.3|4
1734006980000|2024-12-12 12:36:20|42916.8|42896.8|42891.8|42871.8|42916.8|42896.8|42891.8|42871.8|9
1734006990000|2024-12-12 12:36:30|42887.3|42867.3|42891.8|42871.8|42894.3|42874.3|42886.8|42866.8|4
1734007000000|2024-12-12 12:36:40|42896.8|42876.8|42891.4|42871.4|42896.8|42876.8|42891.4|42871.4|5
1734007010000|2024-12-12 12:36:50|42889.3|42869.3|42891.8|42871.8|42891.8|42871.8|42884.3|42864.3|1
1734007020000|2024-12-12 12:37:00|42891.4|42871.4|42891.8|42871.8|42891.8|42871.8|42891.4|42871.4|1
1734007030000|2024-12-12 12:37:10|42889.3|42869.3|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|15
1734007040000|2024-12-12 12:37:20|42891.4|42871.4|42886.8|42866.8|42891.4|42871.4|42884.3|42864.3|11
1734007050000|2024-12-12 12:37:30|42888.9|42868.9|42884.3|42864.3|42888.9|42868.9|42884.3|42864.3|1
1734007060000|2024-12-12 12:37:40|42886.8|42866.8|42856.8|42836.8|42886.8|42866.8|42854.8|42834.8|73
1734007070000|2024-12-12 12:37:50|42841.8|42821.8|42844.3|42824.3|42844.3|42824.3|42841.8|42821.8|5
1734007080000|2024-12-12 12:38:00|42844.8|42824.8|42854.3|42834.3|42854.3|42834.3|42844.8|42824.8|20
1734007090000|2024-12-12 12:38:10|42856.8|42836.8|42861.4|42841.4|42861.4|42841.4|42856.8|42836.8|2
1734007100000|2024-12-12 12:38:20|42859.3|42839.3|42851.4|42831.4|42859.3|42839.3|42847.3|42827.3|3
1734007110000|2024-12-12 12:38:30|42853.9|42833.9|42851.8|42831.8|42856.8|42836.8|42851.8|42831.8|6
1734007120000|2024-12-12 12:38:40|42849.8|42829.8|42851.8|42831.8|42851.8|42831.8|42847.3|42827.3|7
1734007130000|2024-12-12 12:38:50|42854.3|42834.3|42851.8|42831.8|42854.3|42834.3|42851.8|42831.8|0
1734007140000|2024-12-12 12:39:00|42856.8|42836.8|42851.8|42831.8|42856.8|42836.8|42851.8|42831.8|6
1734007150000|2024-12-12 12:39:10|42852.3|42832.3|42856.8|42836.8|42859.3|42839.3|42852.3|42832.3|2
1734007160000|2024-12-12 12:39:20|42854.8|42834.8|42856.8|42836.8|42856.8|42836.8|42854.3|42834.3|5
1734007170000|2024-12-12 12:39:30|||||||||1
1734007180000|2024-12-12 12:39:40|42859.3|42839.3|42856.8|42836.8|42861|42841|42854.3|42834.3|5
1734007190000|2024-12-12 12:39:50|42856.4|42836.4|42836.8|42816.8|42856.4|42836.4|42832.7|42812.7|33
1734007200000|2024-12-12 12:40:00|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|42831.8|42811.8|6
1734007210000|2024-12-12 12:40:10|42829.3|42809.3|42826.8|42806.8|42829.3|42809.3|42824.3|42804.3|7
1734007220000|2024-12-12 12:40:20|42824.3|42804.3|42811.8|42791.8|42826.8|42806.8|42811.8|42791.8|12
1734007230000|2024-12-12 12:40:30|42814.3|42794.3|42811.8|42791.8|42816.4|42796.4|42811.8|42791.8|7
1734007240000|2024-12-12 12:40:40|42816.8|42796.8|42806.8|42786.8|42816.8|42796.8|42806.8|42786.8|17
1734007250000|2024-12-12 12:40:50|42804.3|42784.3|42801.8|42781.8|42806.8|42786.8|42799.8|42779.8|13
1734007260000|2024-12-12 12:41:00|42799.3|42779.3|42799.3|42779.3|42801.8|42781.8|42799.3|42779.3|20
1734007270000|2024-12-12 12:41:10|42796.8|42776.8|42796.8|42776.8|42799.3|42779.3|42796.8|42776.8|11
1734007280000|2024-12-12 12:41:20|42798.9|42778.9|42806.4|42786.4|42806.8|42786.8|42798.9|42778.9|28
1734007290000|2024-12-12 12:41:30|42806.8|42786.8|42792.7|42772.7|42806.8|42786.8|42792.7|42772.7|9
1734007300000|2024-12-12 12:41:40|42788.1|42768.1|42786.1|42766.1|42788.6|42768.6|42786.1|42766.1|40
1734007310000|2024-12-12 12:41:50|42784|42764|42788.6|42768.6|42788.6|42768.6|42784|42764|12
1734007320000|2024-12-12 12:42:00|42791.1|42771.1|42791.1|42771.1|42793.6|42773.6|42789|42769|11
1734007330000|2024-12-12 12:42:10|42793.1|42773.1|42791.1|42771.1|42793.1|42773.1|42791.1|42771.1|9
1734007340000|2024-12-12 12:42:20|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|42793.6|42773.6|6
1734007350000|2024-12-12 12:42:30|42791.5|42771.5|42795.6|42775.6|42795.6|42775.6|42791.1|42771.1|13
1734007360000|2024-12-12 12:42:40|42796.1|42776.1|42796.1|42776.1|42798.6|42778.6|42796.1|42776.1|18
1734007370000|2024-12-12 12:42:50|42791.1|42771.1|42793.1|42773.1|42793.1|42773.1|42791.1|42771.1|8
1734007380000|2024-12-12 12:43:00|42795.2|42775.2|42796.1|42776.1|42796.1|42776.1|42794|42774|9
1734007390000|2024-12-12 12:43:10|42793.6|42773.6|42793.6|42773.6|42798.6|42778.6|42793.6|42773.6|12
1734007400000|2024-12-12 12:43:20|42795.6|42775.6|42788.6|42768.6|42796.1|42776.1|42788.6|42768.6|5
1734007410000|2024-12-12 12:43:30|42786.5|42766.5|42788.6|42768.6|42788.6|42768.6|42786.5|42766.5|8
1734007420000|2024-12-12 12:43:40|42786.1|42766.1|42793.1|42773.1|42793.1|42773.1|42786.1|42766.1|10
1734007430000|2024-12-12 12:43:50|42791.1|42771.1|42788.1|42768.1|42791.1|42771.1|42788.1|42768.1|12
1734007440000|2024-12-12 12:44:00|42786.1|42766.1|42788.6|42768.6|42788.6|42768.6|42786.1|42766.1|5
1734007450000|2024-12-12 12:44:10|42788.1|42768.1|42788.1|42768.1|42788.1|42768.1|42786.1|42766.1|31
1734007460000|2024-12-12 12:44:20|42788.6|42768.6|42791.1|42771.1|42791.1|42771.1|42788.6|42768.6|3
1734007470000|2024-12-12 12:44:30|||||||||4
1734007480000|2024-12-12 12:44:40|42786.1|42766.1|42788.1|42768.1|42788.1|42768.1|42786.1|42766.1|15
1734007490000|2024-12-12 12:44:50|||||||||5
1734007500000|2024-12-12 12:45:00|42788.6|42768.6|42793.6|42773.6|42793.6|42773.6|42788.6|42768.6|24
1734007510000|2024-12-12 12:45:10|42791.5|42771.5|42793.6|42773.6|42793.6|42773.6|42791.5|42771.5|26
1734007520000|2024-12-12 12:45:20|42794|42774|42801.1|42781.1|42801.1|42781.1|42793.6|42773.6|45
1734007530000|2024-12-12 12:45:30|42801.5|42781.5|42804.4|42784.4|42804.4|42784.4|42801.1|42781.1|42
1734007540000|2024-12-12 12:45:40|42810.6|42790.6|42833.1|42813.1|42833.1|42813.1|42810.6|42790.6|22
1734007550000|2024-12-12 12:45:50|42837.7|42817.7|42838.1|42818.1|42838.1|42818.1|42837.7|42817.7|8
1734007560000|2024-12-12 12:46:00|42836.1|42816.1|42828.6|42808.6|42836.1|42816.1|42826.1|42806.1|22
1734007570000|2024-12-12 12:46:10|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|42823.6|42803.6|7
1734007580000|2024-12-12 12:46:20|42825.7|42805.7|42831.1|42811.1|42831.1|42811.1|42825.7|42805.7|3
1734007590000|2024-12-12 12:46:30|42833.2|42813.2|42836.1|42816.1|42836.1|42816.1|42833.2|42813.2|3
1734007600000|2024-12-12 12:46:40|42838.6|42818.6|42848.6|42828.6|42848.6|42828.6|42838.6|42818.6|15
1734007610000|2024-12-12 12:46:50|42843.6|42823.6|42841.1|42821.1|42848.6|42828.6|42841.1|42821.1|13
1734007620000|2024-12-12 12:47:00|42843.2|42823.2|42843.6|42823.6|42843.6|42823.6|42841.1|42821.1|15
1734007630000|2024-12-12 12:47:10|42845.7|42825.7|42836.5|42816.5|42846.1|42826.1|42836.1|42816.1|15
1734007640000|2024-12-12 12:47:20|42838.6|42818.6|42841.1|42821.1|42841.1|42821.1|42838.6|42818.6|3
1734007650000|2024-12-12 12:47:30|42843.2|42823.2|42842.7|42822.7|42845.2|42825.2|42842.7|42822.7|133
1734007660000|2024-12-12 12:47:40|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|42835.2|42815.2|14
1734007670000|2024-12-12 12:47:50|42833.2|42813.2|42816.1|42796.1|42833.2|42813.2|42816.1|42796.1|21
1734007680000|2024-12-12 12:48:00|42813.6|42793.6|42815.7|42795.7|42815.7|42795.7|42810.7|42790.7|10
1734007690000|2024-12-12 12:48:10|42816.1|42796.1|42818.6|42798.6|42818.6|42798.6|42816.1|42796.1|3
1734007700000|2024-12-12 12:48:20|42820.7|42800.7|42833.6|42813.6|42833.6|42813.6|42820.7|42800.7|13
1734007710000|2024-12-12 12:48:30|42836.1|42816.1|42843.6|42823.6|42843.6|42823.6|42836.1|42816.1|18
1734007730000|2024-12-12 12:48:50|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|42838.6|42818.6|2
1734007740000|2024-12-12 12:49:00|42838.2|42818.2|42838.6|42818.6|42838.6|42818.6|42836.1|42816.1|0
1734007750000|2024-12-12 12:49:10|42836.5|42816.5|42833.6|42813.6|42838.6|42818.6|42833.6|42813.6|2
1734007760000|2024-12-12 12:49:20|42834|42814|42833.6|42813.6|42838.6|42818.6|42833.6|42813.6|0
1734007770000|2024-12-12 12:49:30|42831.1|42811.1|42818.6|42798.6|42831.1|42811.1|42818.6|42798.6|11
1734007780000|2024-12-12 12:49:40|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|42813.6|42793.6|10
1734007790000|2024-12-12 12:49:50|42815.7|42795.7|42813.6|42793.6|42816.1|42796.1|42813.6|42793.6|1
1734007800000|2024-12-12 12:50:00|42813.2|42793.2|42804|42784|42813.2|42793.2|42804|42784|8
1734007810000|2024-12-12 12:50:10|42808.2|42788.2|42806.5|42786.5|42808.6|42788.6|42806.5|42786.5|1
1734007820000|2024-12-12 12:50:20|42804.5|42784.5|42802|42782|42804.5|42784.5|42802|42782|1
1734007830000|2024-12-12 12:50:30|42804|42784|42802|42782|42804|42784|42802|42782|5
1734007840000|2024-12-12 12:50:40|42804|42784|42798.6|42778.6|42804|42784|42798.6|42778.6|121
1734007850000|2024-12-12 12:50:50|||||||||4
1734007860000|2024-12-12 12:51:00|42798.2|42778.2|42798.2|42778.2|42798.2|42778.2|42796.1|42776.1|6
1734007870000|2024-12-12 12:51:10|42800.2|42780.2|42798.6|42778.6|42801.1|42781.1|42798.6|42778.6|5
1734007880000|2024-12-12 12:51:20|42800.7|42780.7|42796.5|42776.5|42803.2|42783.2|42796.5|42776.5|4
1734007890000|2024-12-12 12:51:30|42796.1|42776.1|42793.6|42773.6|42798.2|42778.2|42793.6|42773.6|17
1734007900000|2024-12-12 12:51:40|||||||||2
1734007910000|2024-12-12 12:51:50|42791.1|42771.1|42786.5|42766.5|42791.1|42771.1|42786.5|42766.5|4
1734007920000|2024-12-12 12:52:00|42784.5|42764.5|42790.2|42770.2|42790.2|42770.2|42779.5|42759.5|48
1734007930000|2024-12-12 12:52:10|42792.3|42772.3|42796.1|42776.1|42797.3|42777.3|42792.3|42772.3|14
1734007940000|2024-12-12 12:52:20|42800.2|42780.2|42797.7|42777.7|42802.7|42782.7|42797.7|42777.7|1
1734007950000|2024-12-12 12:52:30|42795.7|42775.7|42793.2|42773.2|42795.7|42775.7|42791.1|42771.1|10
1734007960000|2024-12-12 12:52:40|42795.2|42775.2|42800.2|42780.2|42800.2|42780.2|42795.2|42775.2|2
1734007970000|2024-12-12 12:52:50|42800.7|42780.7|42797.7|42777.7|42800.7|42780.7|42795.2|42775.2|1
1734007980000|2024-12-12 12:53:00|42795.7|42775.7|42797.7|42777.7|42800.2|42780.2|42795.7|42775.7|0
1734007990000|2024-12-12 12:53:10|42800.2|42780.2|42800.2|42780.2|42802.7|42782.7|42797.7|42777.7|14
1734008000000|2024-12-12 12:53:20|42798.2|42778.2|42800.2|42780.2|42800.2|42780.2|42798.2|42778.2|0
1734008010000|2024-12-12 12:53:30|42797.7|42777.7|42795.2|42775.2|42800.2|42780.2|42795.2|42775.2|21
1734008020000|2024-12-12 12:53:40|42795.7|42775.7|42795.2|42775.2|42795.7|42775.7|42795.2|42775.2|0
1734008030000|2024-12-12 12:53:50|42797.7|42777.7|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|0
1734008040000|2024-12-12 12:54:00|42795.7|42775.7|42797.7|42777.7|42797.7|42777.7|42795.2|42775.2|0
1734008050000|2024-12-12 12:54:10|42795.2|42775.2|42785.2|42765.2|42795.2|42775.2|42785.2|42765.2|9
1734008060000|2024-12-12 12:54:20|42782.7|42762.7|42783.2|42763.2|42783.2|42763.2|42780.2|42760.2|0
1734008070000|2024-12-12 12:54:30|42782.7|42762.7|42782.7|42762.7|42785.2|42765.2|42782.7|42762.7|6
1734008080000|2024-12-12 12:54:40|42780.2|42760.2|42773.2|42753.2|42780.2|42760.2|42773.2|42753.2|13
1734008090000|2024-12-12 12:54:50|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42775.7|42755.7|0
1734008100000|2024-12-12 12:55:00|42775.7|42755.7|42778.2|42758.2|42778.2|42758.2|42773.2|42753.2|2
1734008110000|2024-12-12 12:55:10|42775.7|42755.7|42778.2|42758.2|42778.2|42758.2|42773.2|42753.2|14
1734008120000|2024-12-12 12:55:20|||||||||2
1734008130000|2024-12-12 12:55:30|42777.7|42757.7|42770.7|42750.7|42777.7|42757.7|42770.7|42750.7|10
1734008140000|2024-12-12 12:55:40|42771.1|42751.1|42768.2|42748.2|42771.1|42751.1|42768.2|42748.2|8
1734008150000|2024-12-12 12:55:50|42766.1|42746.1|42768.6|42748.6|42772.7|42752.7|42766.1|42746.1|23
1734008160000|2024-12-12 12:56:00|42768.2|42748.2|42768.2|42748.2|42772.7|42752.7|42768.2|42748.2|46
1734008170000|2024-12-12 12:56:10|42770.2|42750.2|42770.2|42750.2|42770.2|42750.2|42768.2|42748.2|6
1734008180000|2024-12-12 12:56:20|42768.2|42748.2|42772.7|42752.7|42772.7|42752.7|42768.2|42748.2|6
1734008190000|2024-12-12 12:56:30|42775.2|42755.2|42773.2|42753.2|42777.7|42757.7|42773.2|42753.2|14
1734008200000|2024-12-12 12:56:40|42770.7|42750.7|42762.7|42742.7|42770.7|42750.7|42762.7|42742.7|22
1734008210000|2024-12-12 12:56:50|42764.8|42744.8|42762.7|42742.7|42765.2|42745.2|42760.7|42740.7|27
1734008220000|2024-12-12 12:57:00|42763.2|42743.2|42766.1|42746.1|42768.2|42748.2|42763.2|42743.2|9
1734008230000|2024-12-12 12:57:10|42763.6|42743.6|42759|42739|42763.6|42743.6|42759|42739|4
1734008240000|2024-12-12 12:57:20|42761.5|42741.5|42758.2|42738.2|42761.5|42741.5|42756.1|42736.1|11
1734008250000|2024-12-12 12:57:30|42758.6|42738.6|42758.2|42738.2|42760.7|42740.7|42756.1|42736.1|15
1734008260000|2024-12-12 12:57:40|42760.2|42740.2|42768.6|42748.6|42772.7|42752.7|42760.2|42740.2|19
1734008270000|2024-12-12 12:57:50|42766.1|42746.1|42768.6|42748.6|42768.6|42748.6|42763.6|42743.6|5
1734008280000|2024-12-12 12:58:00|42766.1|42746.1|42758.6|42738.6|42766.1|42746.1|42758.6|42738.6|7
1734008290000|2024-12-12 12:58:10|42761.1|42741.1|42763.6|42743.6|42765.7|42745.7|42761.1|42741.1|1
1734008300000|2024-12-12 12:58:20|42764|42744|42763.6|42743.6|42766.1|42746.1|42763.6|42743.6|5
1734008310000|2024-12-12 12:58:30|42761.5|42741.5|42758.6|42738.6|42761.5|42741.5|42756.5|42736.5|5
1734008320000|2024-12-12 12:58:40|42756.1|42736.1|42758.6|42738.6|42761.1|42741.1|42756.1|42736.1|15
1734008330000|2024-12-12 12:58:50|42756.1|42736.1|42758.6|42738.6|42761.1|42741.1|42756.1|42736.1|27
1734008340000|2024-12-12 12:59:00|42761.1|42741.1|42763.6|42743.6|42763.6|42743.6|42756.1|42736.1|60
1734008350000|2024-12-12 12:59:10|42761.1|42741.1|42758.6|42738.6|42761.1|42741.1|42758.6|42738.6|27
1734008360000|2024-12-12 12:59:20|42737|42717|42722|42702|42737|42717|42722|42702|230
1734008370000|2024-12-12 12:59:30|42724|42704|42724|42704|42729|42709|42722|42702|10
1734008380000|2024-12-12 12:59:40|42724.5|42704.5|42717|42697|42724.5|42704.5|42717|42697|25
1734008390000|2024-12-12 12:59:50|42714.9|42694.9|42712|42692|42717|42697|42712|42692|50
1734008400000|2024-12-12 13:00:00|42719.5|42699.5|42769.5|42749.5|42769.5|42749.5|42714.5|42694.5|154
1734008410000|2024-12-12 13:00:10|42772|42752|42759.5|42739.5|42774.5|42754.5|42757|42737|102
1734008420000|2024-12-12 13:00:20|42757|42737|42754.5|42734.5|42759|42739|42719.5|42699.5|99
1734008430000|2024-12-12 13:00:30|42749.5|42729.5|42749|42729|42753.6|42733.6|42737|42717|36
1734008440000|2024-12-12 13:00:40|42747|42727|42747|42727|42749.5|42729.5|42742.4|42722.4|54
1734008450000|2024-12-12 13:00:50|42754|42734|42742|42722|42754.5|42734.5|42742|42722|82
1734008460000|2024-12-12 13:01:00|42722.4|42702.4|42717|42697|42732|42712|42707|42687|114
1734008470000|2024-12-12 13:01:10|42714.9|42694.9|42702|42682|42719.5|42699.5|42702|42682|59
1734008480000|2024-12-12 13:01:20|42699.5|42679.5|42676.5|42656.5|42699.5|42679.5|42672.4|42652.4|53
1734008490000|2024-12-12 13:01:30|42674|42654|42679|42659|42684.5|42664.5|42672|42652|153
1734008500000|2024-12-12 13:01:40|42682|42662|42689.9|42669.9|42692|42672|42679.5|42659.5|43
1734008510000|2024-12-12 13:01:50|42694|42674|42689.5|42669.5|42694.9|42674.9|42687|42667|95
1734008520000|2024-12-12 13:02:00|42687.4|42667.4|42689.5|42669.5|42691.5|42671.5|42684.5|42664.5|32
1734008530000|2024-12-12 13:02:10|42687|42667|42692.4|42672.4|42697|42677|42687|42667|27
1734008540000|2024-12-12 13:02:20|42692|42672|42699.5|42679.5|42699.9|42679.9|42689.5|42669.5|20
1734008550000|2024-12-12 13:02:30|42697.4|42677.4|42689.5|42669.5|42697.4|42677.4|42689.5|42669.5|16
1734008560000|2024-12-12 13:02:40|42689|42669|42677|42657|42692|42672|42677|42657|49
1734008570000|2024-12-12 13:02:50|42674.9|42654.9|42674.5|42654.5|42677.4|42657.4|42672.4|42652.4|42
1734008580000|2024-12-12 13:03:00|42674|42654|42644.5|42624.5|42674|42654|42629.9|42609.9|195
1734008590000|2024-12-12 13:03:10|42646.5|42626.5|42642|42622|42652|42632|42637.4|42617.4|29
1734008600000|2024-12-12 13:03:20|42644|42624|42669.5|42649.5|42671.5|42651.5|42644|42624|27
1734008610000|2024-12-12 13:03:30|42664.5|42644.5|42651.5|42631.5|42669.5|42649.5|42649.5|42629.5|28
1734008620000|2024-12-12 13:03:40|42652|42632|42659.5|42639.5|42664.5|42644.5|42649.5|42629.5|18
1734008630000|2024-12-12 13:03:50|42657|42637|42662|42642|42662|42642|42654.9|42634.9|23
1734008640000|2024-12-12 13:04:00|42657.4|42637.4|42647|42627|42657.4|42637.4|42642|42622|45
1734008650000|2024-12-12 13:04:10|42652|42632|42654.5|42634.5|42654.5|42634.5|42649.5|42629.5|14
1734008660000|2024-12-12 13:04:20|42654|42634|42662|42642|42662|42642|42652|42632|6
1734008670000|2024-12-12 13:04:30|42662.4|42642.4|42652|42632|42664.5|42644.5|42652|42632|8
1734008680000|2024-12-12 13:04:40|42654.5|42634.5|42649.5|42629.5|42654.5|42634.5|42642|42622|41
1734008690000|2024-12-12 13:04:50|42647|42627|42642|42622|42647|42627|42642|42622|6
1734008700000|2024-12-12 13:05:00|42634.5|42614.5|42597|42577|42634.5|42614.5|42594.5|42574.5|142
1734008710000|2024-12-12 13:05:10|42599|42579|42586.6|42566.6|42604.5|42584.5|42586.6|42566.6|20
1734008720000|2024-12-12 13:05:20|42587|42567|42594.5|42574.5|42594.5|42574.5|42587|42567|25
1734008730000|2024-12-12 13:05:30|42597|42577|42611.6|42591.6|42611.6|42591.6|42597|42577|11
1734008740000|2024-12-12 13:05:40|42614.1|42594.1|42612|42592|42614.1|42594.1|42612|42592|13
1734008750000|2024-12-12 13:05:50|42614.1|42594.1|42621.6|42601.6|42621.6|42601.6|42614.1|42594.1|8
1734008760000|2024-12-12 13:06:00|42622.4|42602.4|42614.9|42594.9|42624.1|42604.1|42614.9|42594.9|12
1734008770000|2024-12-12 13:06:10|42614.5|42594.5|42604.9|42584.9|42617|42597|42604.9|42584.9|9
1734008780000|2024-12-12 13:06:20|42602|42582|42601.6|42581.6|42602|42582|42594.9|42574.9|18
1734008790000|2024-12-12 13:06:30|42599.5|42579.5|42612|42592|42612|42592|42599.5|42579.5|8
1734008800000|2024-12-12 13:06:40|42614.1|42594.1|42614.5|42594.5|42614.5|42594.5|42607|42587|13
1734008810000|2024-12-12 13:06:50|42612|42592|42614.5|42594.5|42614.5|42594.5|42609.5|42589.5|11
1734008820000|2024-12-12 13:07:00|42616.6|42596.6|42617|42597|42622|42602|42612.4|42592.4|11
1734008830000|2024-12-12 13:07:10|42614.5|42594.5|42624.5|42604.5|42624.5|42604.5|42614.5|42594.5|27
1734008840000|2024-12-12 13:07:20|42622|42602|42619.5|42599.5|42622|42602|42614.5|42594.5|4
1734008850000|2024-12-12 13:07:30|42622|42602|42629.1|42609.1|42629.1|42609.1|42619.9|42599.9|16
1734008860000|2024-12-12 13:07:40|42629.5|42609.5|42639.5|42619.5|42642|42622|42629.5|42609.5|7
1734008870000|2024-12-12 13:07:50|42644.1|42624.1|42639.5|42619.5|42644.5|42624.5|42639.5|42619.5|3
1734008880000|2024-12-12 13:08:00|42637.4|42617.4|42634.9|42614.9|42637.4|42617.4|42634.5|42614.5|2
1734008890000|2024-12-12 13:08:10|42634.5|42614.5|42642|42622|42644.5|42624.5|42634.5|42614.5|6
1734008900000|2024-12-12 13:08:20|42644.5|42624.5|42657|42637|42659.5|42639.5|42644.5|42624.5|14
1734008910000|2024-12-12 13:08:30|42659.5|42639.5|42664.5|42644.5|42664.5|42644.5|42659.5|42639.5|14
1734008920000|2024-12-12 13:08:40|42666.6|42646.6|42652|42632|42667|42647|42652|42632|20
1734008930000|2024-12-12 13:08:50|42647.9|42627.9|42652|42632|42652|42632|42644.5|42624.5|4
1734008940000|2024-12-12 13:09:00|42651.6|42631.6|42649.5|42629.5|42652|42632|42649.5|42629.5|1
1734008950000|2024-12-12 13:09:10|42652|42632|42647|42627|42652|42632|42644.9|42624.9|3
1734008960000|2024-12-12 13:09:20|42644.9|42624.9|42644.9|42624.9|42647.4|42627.4|42644.9|42624.9|0
1734008980000|2024-12-12 13:09:40|42647|42627|42647.4|42627.4|42647.4|42627.4|42647|42627|5
1734008990000|2024-12-12 13:09:50|42649.5|42629.5|42647|42627|42656.6|42636.6|42644.5|42624.5|32
1734009000000|2024-12-12 13:10:00|42649.1|42629.1|42629.5|42609.5|42649.1|42629.1|42627.4|42607.4|97
1734009010000|2024-12-12 13:10:10|42627.4|42607.4|42624.5|42604.5|42627.4|42607.4|42624.5|42604.5|13
1734009020000|2024-12-12 13:10:20|42622|42602|42617|42597|42622|42602|42614.5|42594.5|33
1734009030000|2024-12-12 13:10:30|42619.1|42599.1|42619.1|42599.1|42619.1|42599.1|42617|42597|14
1734009040000|2024-12-12 13:10:40|42617|42597|42612|42592|42617|42597|42612|42592|14
1734009050000|2024-12-12 13:10:50|42616.6|42596.6|42624.5|42604.5|42624.5|42604.5|42616.6|42596.6|11
1734009060000|2024-12-12 13:11:00|42627|42607|42627|42607|42627|42607|42624.5|42604.5|6
1734009070000|2024-12-12 13:11:10|42629.5|42609.5|42609.9|42589.9|42629.5|42609.5|42609.9|42589.9|64
1734009080000|2024-12-12 13:11:20|42607.4|42587.4|42607|42587|42607.4|42587.4|42604.9|42584.9|39
1734009090000|2024-12-12 13:11:30|42609.1|42589.1|42617|42597|42617|42597|42609.1|42589.1|12
1734009100000|2024-12-12 13:11:40|42621.1|42601.1|42621.6|42601.6|42623.6|42603.6|42621.1|42601.1|18
1734009110000|2024-12-12 13:11:50|42624.1|42604.1|42623.6|42603.6|42624.1|42604.1|42621.6|42601.6|23
1734009120000|2024-12-12 13:12:00|42621.6|42601.6|42621.6|42601.6|42623.6|42603.6|42621.6|42601.6|12
1734009130000|2024-12-12 13:12:10|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|42623.6|42603.6|2
1734009140000|2024-12-12 13:12:20|||||||||1
1734009150000|2024-12-12 13:12:30|42625.7|42605.7|42621.6|42601.6|42625.7|42605.7|42621.6|42601.6|11
1734009160000|2024-12-12 13:12:40|42621.1|42601.1|42619.1|42599.1|42621.1|42601.1|42619.1|42599.1|31
1734009170000|2024-12-12 13:12:50|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|38
1734009180000|2024-12-12 13:13:00|42623.6|42603.6|42617|42597|42623.6|42603.6|42617|42597|16
1734009190000|2024-12-12 13:13:10|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|42614.5|42594.5|7
1734009200000|2024-12-12 13:13:20|42619.5|42599.5|42624.1|42604.1|42624.1|42604.1|42619.5|42599.5|7
1734009210000|2024-12-12 13:13:30|42619.9|42599.9|42604.5|42584.5|42619.9|42599.9|42604.1|42584.1|26
1734009220000|2024-12-12 13:13:40|42602.4|42582.4|42604.5|42584.5|42604.5|42584.5|42602|42582|9
1734009230000|2024-12-12 13:13:50|42602|42582|42599.5|42579.5|42602|42582|42599.5|42579.5|7
1734009240000|2024-12-12 13:14:00|42604.1|42584.1|42604.5|42584.5|42604.5|42584.5|42602|42582|10
1734009250000|2024-12-12 13:14:10|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|42609.1|42589.1|9
1734009260000|2024-12-12 13:14:20|42611.1|42591.1|42604.5|42584.5|42611.1|42591.1|42604.5|42584.5|105
1734009270000|2024-12-12 13:14:30|42604.9|42584.9|42609.5|42589.5|42609.5|42589.5|42602.4|42582.4|31
1734009280000|2024-12-12 13:14:40|42611.6|42591.6|42617|42597|42618.6|42598.6|42611.6|42591.6|4
1734009290000|2024-12-12 13:14:50|42619.5|42599.5|42614.9|42594.9|42619.5|42599.5|42614.5|42594.5|1
1734009300000|2024-12-12 13:15:00|42614.5|42594.5|42609.5|42589.5|42619.5|42599.5|42607|42587|46
1734009310000|2024-12-12 13:15:10|42607|42587|42609.5|42589.5|42609.5|42589.5|42604.5|42584.5|15
1734009320000|2024-12-12 13:15:20|42607|42587|42634.5|42614.5|42637|42617|42607|42587|26
1734009330000|2024-12-12 13:15:30|42632|42612|42629.5|42609.5|42639.5|42619.5|42624.5|42604.5|17
1734009340000|2024-12-12 13:15:40|42627|42607|42624.5|42604.5|42629.1|42609.1|42624.5|42604.5|16
1734009350000|2024-12-12 13:15:50|42622|42602|42614.5|42594.5|42622|42602|42612|42592|22
1734009360000|2024-12-12 13:16:00|42617|42597|42609.5|42589.5|42617|42597|42609.5|42589.5|16
1734009370000|2024-12-12 13:16:10|42607|42587|42611.6|42591.6|42611.6|42591.6|42604.9|42584.9|7
1734009380000|2024-12-12 13:16:20|42613.6|42593.6|42612.4|42592.4|42617|42597|42612.4|42592.4|4
1734009390000|2024-12-12 13:16:30|42609.9|42589.9|42597.4|42577.4|42609.9|42589.9|42597.4|42577.4|20
1734009400000|2024-12-12 13:16:40|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|42599.5|42579.5|3
1734009410000|2024-12-12 13:16:50|42597.4|42577.4|42607|42587|42609.5|42589.5|42597.4|42577.4|8
1734009420000|2024-12-12 13:17:00|42604.9|42584.9|42594.5|42574.5|42604.9|42584.9|42594.5|42574.5|24
1734009430000|2024-12-12 13:17:10|42596.6|42576.6|42592|42572|42597|42577|42589.9|42569.9|29
1734009440000|2024-12-12 13:17:20|42594.1|42574.1|42589.9|42569.9|42596.6|42576.6|42589.9|42569.9|28
1734009450000|2024-12-12 13:17:30|42592|42572|42601.6|42581.6|42601.6|42581.6|42587.4|42567.4|8
1734009460000|2024-12-12 13:17:40|42599.1|42579.1|42609.5|42589.5|42609.5|42589.5|42597|42577|14
1734009470000|2024-12-12 13:17:50|42611.6|42591.6|42617|42597|42619.5|42599.5|42611.6|42591.6|16
1734009480000|2024-12-12 13:18:00|42614.9|42594.9|42621.6|42601.6|42621.6|42601.6|42614.5|42594.5|7
1734009490000|2024-12-12 13:18:10|42623.6|42603.6|42627|42607|42627|42607|42621.6|42601.6|5
1734009500000|2024-12-12 13:18:20|42629.5|42609.5|42634.5|42614.5|42634.5|42614.5|42629.5|42609.5|3
1734009510000|2024-12-12 13:18:30|42637|42617|42644.5|42624.5|42644.5|42624.5|42637|42617|19
1734009520000|2024-12-12 13:18:40|42647|42627|42644.5|42624.5|42649.5|42629.5|42644.5|42624.5|19
1734009530000|2024-12-12 13:18:50|42642.4|42622.4|42649.1|42629.1|42649.1|42629.1|42642.4|42622.4|6
1734009540000|2024-12-12 13:19:00|42651.6|42631.6|42659.1|42639.1|42659.1|42639.1|42651.6|42631.6|11
1734009550000|2024-12-12 13:19:10|42657|42637|42654.5|42634.5|42659.5|42639.5|42654.5|42634.5|2
1734009560000|2024-12-12 13:19:20|42656.6|42636.6|42659.1|42639.1|42661.1|42641.1|42656.6|42636.6|7
1734009570000|2024-12-12 13:19:30|42661.6|42641.6|42662|42642|42664.1|42644.1|42657|42637|9
1734009580000|2024-12-12 13:19:40|42664.1|42644.1|42662|42642|42664.1|42644.1|42657.4|42637.4|7
1734009590000|2024-12-12 13:19:50|42664.5|42644.5|42676.1|42656.1|42678.6|42658.6|42664.5|42644.5|225
1734009600000|2024-12-12 13:20:00|42673.6|42653.6|42686.1|42666.1|42686.1|42666.1|42673.2|42653.2|23
1734009610000|2024-12-12 13:20:10|42688.6|42668.6|42683.6|42663.6|42688.6|42668.6|42683.6|42663.6|10
1734009620000|2024-12-12 13:20:20|42681.6|42661.6|42662|42642|42683.6|42663.6|42662|42642|36
1734009630000|2024-12-12 13:20:30|42657|42637|42644.5|42624.5|42657|42637|42644.5|42624.5|9
1734009640000|2024-12-12 13:20:40|42649.5|42629.5|42659.5|42639.5|42659.5|42639.5|42649.5|42629.5|8
1734009650000|2024-12-12 13:20:50|42657.4|42637.4|42659.5|42639.5|42659.5|42639.5|42657|42637|11
1734009660000|2024-12-12 13:21:00|42657|42637|42652|42632|42657|42637|42652|42632|6
1734009670000|2024-12-12 13:21:10|42649.5|42629.5|42657|42637|42657|42637|42649.5|42629.5|6
1734009680000|2024-12-12 13:21:20|42659.5|42639.5|42664.5|42644.5|42664.5|42644.5|42659.5|42639.5|6
1734009690000|2024-12-12 13:21:30|42668.6|42648.6|42686.2|42666.2|42689.1|42669.1|42668.6|42648.6|16
1734009700000|2024-12-12 13:21:40|42688.7|42668.7|42693.2|42673.2|42693.2|42673.2|42686.6|42666.6|16
1734009710000|2024-12-12 13:21:50|42693.7|42673.7|42693.7|42673.7|42694.1|42674.1|42688.7|42668.7|16
1734009720000|2024-12-12 13:22:00|42698.7|42678.7|42696.2|42676.2|42701.2|42681.2|42696.2|42676.2|18
1734009730000|2024-12-12 13:22:10|42694.1|42674.1|42698.2|42678.2|42698.2|42678.2|42694.1|42674.1|15
1734009740000|2024-12-12 13:22:20|42701.2|42681.2|42710.7|42690.7|42710.7|42690.7|42701.2|42681.2|14
1734009750000|2024-12-12 13:22:30|42711.2|42691.2|42721.2|42701.2|42723.2|42703.2|42711.2|42691.2|66
1734009760000|2024-12-12 13:22:40|42720.7|42700.7|42716.2|42696.2|42720.7|42700.7|42716.2|42696.2|19
1734009770000|2024-12-12 13:22:50|42718.7|42698.7|42721.2|42701.2|42726.2|42706.2|42716.2|42696.2|9
1734009780000|2024-12-12 13:23:00|42718.7|42698.7|42721.2|42701.2|42721.2|42701.2|42716.2|42696.2|25
1734009790000|2024-12-12 13:23:10|42723.7|42703.7|42723.7|42703.7|42726.2|42706.2|42721.6|42701.6|9
1734009800000|2024-12-12 13:23:20|42721.2|42701.2|42726.2|42706.2|42726.2|42706.2|42721.2|42701.2|10
1734009810000|2024-12-12 13:23:30|42723.7|42703.7|42719.1|42699.1|42723.7|42703.7|42719.1|42699.1|8
1734009820000|2024-12-12 13:23:40|42718.7|42698.7|42716.2|42696.2|42718.7|42698.7|42711.2|42691.2|15
1734009830000|2024-12-12 13:23:50|42715.7|42695.7|42718.7|42698.7|42718.7|42698.7|42715.7|42695.7|7
1734009840000|2024-12-12 13:24:00|42716.2|42696.2|42703.7|42683.7|42716.2|42696.2|42701.2|42681.2|15
1734009850000|2024-12-12 13:24:10|42701.6|42681.6|42702.4|42682.4|42702.4|42682.4|42693.7|42673.7|10
1734009860000|2024-12-12 13:24:20|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|42700.3|42680.3|2
1734009870000|2024-12-12 13:24:30|42698.2|42678.2|42678.7|42658.7|42698.2|42678.2|42678.7|42658.7|6
1734009880000|2024-12-12 13:24:40|42676.6|42656.6|42663.7|42643.7|42676.6|42656.6|42661.2|42641.2|23
1734009890000|2024-12-12 13:24:50|42663.2|42643.2|42661.2|42641.2|42663.2|42643.2|42656.6|42636.6|11
1734009900000|2024-12-12 13:25:00|42658.7|42638.7|42658.7|42638.7|42661.2|42641.2|42658.7|42638.7|16
1734009910000|2024-12-12 13:25:10|42666.2|42646.2|42661.2|42641.2|42670.7|42650.7|42661.2|42641.2|8
1734009920000|2024-12-12 13:25:20|42659.1|42639.1|42656.2|42636.2|42659.1|42639.1|42651.2|42631.2|11
1734009930000|2024-12-12 13:25:30|42659.1|42639.1|42673.7|42653.7|42673.7|42653.7|42659.1|42639.1|19
1734009940000|2024-12-12 13:25:40|42673.2|42653.2|42676.2|42656.2|42676.2|42656.2|42671.2|42651.2|20
1734009960000|2024-12-12 13:26:00|42674.1|42654.1|42671.2|42651.2|42674.1|42654.1|42671.2|42651.2|8
1734009970000|2024-12-12 13:26:10|42673.7|42653.7|42676.2|42656.2|42676.2|42656.2|42671.2|42651.2|5
1734009980000|2024-12-12 13:26:20|42678.7|42658.7|42685.7|42665.7|42685.7|42665.7|42678.7|42658.7|6
1734009990000|2024-12-12 13:26:30|42683.2|42663.2|42678.7|42658.7|42683.2|42663.2|42678.7|42658.7|2
1734010000000|2024-12-12 13:26:40|42676.6|42656.6|42673.7|42653.7|42676.6|42656.6|42673.7|42653.7|1
1734010010000|2024-12-12 13:26:50|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|42671.2|42651.2|2
1734010020000|2024-12-12 13:27:00|42669.1|42649.1|42666.6|42646.6|42669.1|42649.1|42664.1|42644.1|3
1734010030000|2024-12-12 13:27:10|42664.1|42644.1|42663.7|42643.7|42664.1|42644.1|42663.7|42643.7|3
1734010040000|2024-12-12 13:27:20|42661.6|42641.6|42648.2|42628.2|42661.6|42641.6|42646.2|42626.2|23
1734010050000|2024-12-12 13:27:30|42646.2|42626.2|42650.7|42630.7|42650.7|42630.7|42646.2|42626.2|41
1734010060000|2024-12-12 13:27:40|42651.2|42631.2|42655.3|42635.3|42655.3|42635.3|42651.2|42631.2|3
1734010070000|2024-12-12 13:27:50|42653.2|42633.2|42648.7|42628.7|42653.2|42633.2|42648.7|42628.7|7
1734010080000|2024-12-12 13:28:00|42646.6|42626.6|42648.7|42628.7|42648.7|42628.7|42646.6|42626.6|2
1734010100000|2024-12-12 13:28:20|42646.6|42626.6|42641.2|42621.2|42646.6|42626.6|42641.2|42621.2|5
1734010120000|2024-12-12 13:28:40|42639.1|42619.1|42643.2|42623.2|42643.2|42623.2|42639.1|42619.1|8
1734010130000|2024-12-12 13:28:50|||||||||1
1734010140000|2024-12-12 13:29:00|42641.2|42621.2|42641.2|42621.2|42641.2|42621.2|42638.7|42618.7|7
1734010150000|2024-12-12 13:29:10|42643.2|42623.2|42641.2|42621.2|42643.2|42623.2|42641.2|42621.2|0
1734010160000|2024-12-12 13:29:20|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|0
1734010170000|2024-12-12 13:29:30|42640.7|42620.7|42640.7|42620.7|42640.7|42620.7|42638.7|42618.7|7
1734010190000|2024-12-12 13:29:50|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|42638.7|42618.7|4
1734010200000|2024-12-12 13:30:00|42639.1|42619.1|42671.2|42651.2|42686.2|42666.2|42638.7|42618.7|50
1734010210000|2024-12-12 13:30:10|42673.2|42653.2|42651.2|42631.2|42673.2|42653.2|42648.7|42628.7|31
1734010220000|2024-12-12 13:30:20|42653.2|42633.2|42658.7|42638.7|42658.7|42638.7|42653.2|42633.2|3
1734010230000|2024-12-12 13:30:30|42656.2|42636.2|42650.7|42630.7|42656.2|42636.2|42650.7|42630.7|11
1734010240000|2024-12-12 13:30:40|42648.2|42628.2|42643.7|42623.7|42648.2|42628.2|42643.7|42623.7|18
1734010250000|2024-12-12 13:30:50|42643.2|42623.2|42641.2|42621.2|42646.6|42626.6|42638.7|42618.7|19
1734010260000|2024-12-12 13:31:00|42645.7|42625.7|42623.7|42603.7|42645.7|42625.7|42623.7|42603.7|26
1734010270000|2024-12-12 13:31:10|42625.7|42605.7|42626.2|42606.2|42628.7|42608.7|42623.7|42603.7|9
1734010280000|2024-12-12 13:31:20|42623.7|42603.7|42623.7|42603.7|42628.7|42608.7|42623.7|42603.7|12
1734010290000|2024-12-12 13:31:30|42621.2|42601.2|42606.6|42586.6|42621.2|42601.2|42606.6|42586.6|28
1734010300000|2024-12-12 13:31:40|42606.2|42586.2|42606.6|42586.6|42606.6|42586.6|42603.7|42583.7|14
1734010310000|2024-12-12 13:31:50|42607|42587|42614.1|42594.1|42614.1|42594.1|42607|42587|11
1734010320000|2024-12-12 13:32:00|42616.2|42596.2|42616.6|42596.6|42616.6|42596.6|42609.5|42589.5|16
1734010330000|2024-12-12 13:32:10|42618.7|42598.7|42611.6|42591.6|42618.7|42598.7|42611.6|42591.6|12
1734010340000|2024-12-12 13:32:20|42614.1|42594.1|42614.1|42594.1|42614.1|42594.1|42611.6|42591.6|12
1734010350000|2024-12-12 13:32:30|42612|42592|42617|42597|42617|42597|42609.5|42589.5|12
1734010360000|2024-12-12 13:32:40|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|42619.5|42599.5|2
1734010370000|2024-12-12 13:32:50|42622|42602|42637|42617|42637|42617|42622|42602|13
1734010380000|2024-12-12 13:33:00|42636.6|42616.6|42624.5|42604.5|42636.6|42616.6|42624.5|42604.5|14
1734010390000|2024-12-12 13:33:10|42615.8|42595.8|42594.5|42574.5|42615.8|42595.8|42594.5|42574.5|112
1734010400000|2024-12-12 13:33:20|42597|42577|42597|42577|42597|42577|42592|42572|16
1734010410000|2024-12-12 13:33:30|42599.1|42579.1|42587|42567|42601.6|42581.6|42587|42567|11
1734010420000|2024-12-12 13:33:40|42584.5|42564.5|42577|42557|42584.5|42564.5|42572.5|42552.5|11
1734010430000|2024-12-12 13:33:50|42579.5|42559.5|42582.5|42562.5|42587|42567|42579.5|42559.5|7
1734010440000|2024-12-12 13:34:00|42582|42562|42569.5|42549.5|42582|42562|42569.5|42549.5|42
1734010450000|2024-12-12 13:34:10|42571.6|42551.6|42562|42542|42572|42552|42562|42542|50
1734010460000|2024-12-12 13:34:20|42564.1|42544.1|42560|42540|42564.1|42544.1|42560|42540|23
1734010470000|2024-12-12 13:34:30|42562|42542|42569.1|42549.1|42569.5|42549.5|42562|42542|17
1734010480000|2024-12-12 13:34:40|42573.7|42553.7|42567|42547|42573.7|42553.7|42564.5|42544.5|22
1734010490000|2024-12-12 13:34:50|42569.1|42549.1|42567|42547|42569.1|42549.1|42567|42547|19
1734010500000|2024-12-12 13:35:00|42569.1|42549.1|42567|42547|42572|42552|42567|42547|14
1734010510000|2024-12-12 13:35:10|42569.1|42549.1|42561.6|42541.6|42569.1|42549.1|42557.5|42537.5|24
1734010520000|2024-12-12 13:35:20|42562|42542|42562|42542|42574.5|42554.5|42562|42542|14
1734010530000|2024-12-12 13:35:30|42557|42537|42534.5|42514.5|42557|42537|42534.5|42514.5|84
1734010540000|2024-12-12 13:35:40|42537|42517|42524.5|42504.5|42537|42517|42522|42502|36
1734010550000|2024-12-12 13:35:50|42526.6|42506.6|42532|42512|42532|42512|42522|42502|21
1734010560000|2024-12-12 13:36:00|42534.5|42514.5|42542|42522|42542|42522|42532|42512|19
1734010570000|2024-12-12 13:36:10|42544.5|42524.5|42556.2|42536.2|42556.2|42536.2|42544.5|42524.5|30
1734010580000|2024-12-12 13:36:20|42554.1|42534.1|42557|42537|42561.6|42541.6|42554.1|42534.1|10
1734010590000|2024-12-12 13:36:30|42559.5|42539.5|42562|42542|42562|42542|42557|42537|8
1734010600000|2024-12-12 13:36:40|42564.1|42544.1|42559.5|42539.5|42564.5|42544.5|42557|42537|17
1734010610000|2024-12-12 13:36:50|42557.5|42537.5|42554.5|42534.5|42559.5|42539.5|42554.5|42534.5|7
1734010620000|2024-12-12 13:37:00|42552|42532|42552|42532|42554.5|42534.5|42552|42532|7
1734010630000|2024-12-12 13:37:10|42554.5|42534.5|42559.5|42539.5|42559.5|42539.5|42554.5|42534.5|5
1734010640000|2024-12-12 13:37:20|42562|42542|42562|42542|42562|42542|42562|42542|2
1734010650000|2024-12-12 13:37:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|7
1734010660000|2024-12-12 13:37:40|42564.5|42544.5|42567|42547|42569.5|42549.5|42564.5|42544.5|7
1734010670000|2024-12-12 13:37:50|42564.5|42544.5|42569.1|42549.1|42571.6|42551.6|42564.5|42544.5|7
1734010680000|2024-12-12 13:38:00|42572|42552|42572|42552|42572|42552|42572|42552|25
1734010690000|2024-12-12 13:38:10|42576.6|42556.6|42582|42562|42582|42562|42576.6|42556.6|15
1734010700000|2024-12-12 13:38:20|42579.5|42559.5|42572|42552|42579.5|42559.5|42572|42552|5
1734010710000|2024-12-12 13:38:30|42574.1|42554.1|42577|42557|42577|42557|42574.1|42554.1|6
1734010720000|2024-12-12 13:38:40|42575|42555|42572|42552|42575|42555|42569.5|42549.5|10
1734010730000|2024-12-12 13:38:50|42569.5|42549.5|42562|42542|42569.5|42549.5|42562|42542|6
1734010740000|2024-12-12 13:39:00|42567|42547|42557|42537|42567|42547|42557|42537|12
1734010750000|2024-12-12 13:39:10|42554.5|42534.5|42556.6|42536.6|42556.6|42536.6|42552|42532|7
1734010760000|2024-12-12 13:39:20|42557|42537|42557|42537|42557|42537|42557|42537|2
1734010770000|2024-12-12 13:39:30|42555|42535|42556.6|42536.6|42556.6|42536.6|42552.1|42532.1|13
1734010780000|2024-12-12 13:39:40|42557.1|42537.1|42557.1|42537.1|42557.1|42537.1|42554.6|42534.6|4
1734010790000|2024-12-12 13:39:50|42559.6|42539.6|42574.6|42554.6|42577.1|42557.1|42559.6|42539.6|9
1734010800000|2024-12-12 13:40:00|42572.1|42552.1|42564.6|42544.6|42574.6|42554.6|42564.6|42544.6|5
1734010810000|2024-12-12 13:40:10|42562.1|42542.1|42572.1|42552.1|42572.1|42552.1|42559.6|42539.6|7
1734010820000|2024-12-12 13:40:20|42574.1|42554.1|42582.1|42562.1|42584.1|42564.1|42572.1|42552.1|11
1734010830000|2024-12-12 13:40:30|42580|42560|42577.1|42557.1|42584.6|42564.6|42577.1|42557.1|8
1734010840000|2024-12-12 13:40:40|42576.6|42556.6|42582.1|42562.1|42584.6|42564.6|42572.1|42552.1|14
1734010850000|2024-12-12 13:40:50|42587.1|42567.1|42584.6|42564.6|42587.1|42567.1|42582.5|42562.5|18
1734010860000|2024-12-12 13:41:00|42587.1|42567.1|42577.1|42557.1|42587.1|42567.1|42577.1|42557.1|2
1734010870000|2024-12-12 13:41:10|42574.6|42554.6|42579.1|42559.1|42579.1|42559.1|42574.6|42554.6|5
1734010880000|2024-12-12 13:41:20|42581.2|42561.2|42582.1|42562.1|42582.1|42562.1|42579.1|42559.1|3
1734010890000|2024-12-12 13:41:30|42582.5|42562.5|42565|42545|42582.5|42562.5|42565|42545|19
1734010900000|2024-12-12 13:41:40|42567.1|42547.1|42560|42540|42567.1|42547.1|42560|42540|5
1734010910000|2024-12-12 13:41:50|42562.1|42542.1|42559.6|42539.6|42562.1|42542.1|42557.5|42537.5|13
1734010920000|2024-12-12 13:42:00|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|42562.1|42542.1|11
1734010930000|2024-12-12 13:42:10|42564.1|42544.1|42571.6|42551.6|42571.6|42551.6|42564.1|42544.1|7
1734010940000|2024-12-12 13:42:20|42573.7|42553.7|42576.6|42556.6|42576.6|42556.6|42571.6|42551.6|9
1734010950000|2024-12-12 13:42:30|42579.6|42559.6|42582.5|42562.5|42589.6|42569.6|42579.6|42559.6|12
1734010960000|2024-12-12 13:42:40|42582.1|42562.1|42572.5|42552.5|42582.1|42562.1|42572.5|42552.5|11
1734010970000|2024-12-12 13:42:50|42572.1|42552.1|42577.1|42557.1|42577.1|42557.1|42572.1|42552.1|6
1734010980000|2024-12-12 13:43:00|42579.6|42559.6|42597.5|42577.5|42597.5|42577.5|42579.6|42559.6|51
1734010990000|2024-12-12 13:43:10|42595.4|42575.4|42599.6|42579.6|42599.6|42579.6|42595.4|42575.4|7
1734011000000|2024-12-12 13:43:20|42602.1|42582.1|42602.1|42582.1|42604.6|42584.6|42597.1|42577.1|8
1734011010000|2024-12-12 13:43:30|42600|42580|42619.6|42599.6|42625.8|42605.8|42600|42580|41
1734011020000|2024-12-12 13:43:40|42622.1|42602.1|42621.6|42601.6|42622.1|42602.1|42617.5|42597.5|6
1734011030000|2024-12-12 13:43:50|42622.1|42602.1|42627.1|42607.1|42631.6|42611.6|42622.1|42602.1|14
1734011040000|2024-12-12 13:44:00|42625|42605|42636.6|42616.6|42636.6|42616.6|42624.1|42604.1|15
1734011050000|2024-12-12 13:44:10|42634.1|42614.1|42629.6|42609.6|42634.1|42614.1|42627.5|42607.5|7
1734011060000|2024-12-12 13:44:20|42631.6|42611.6|42627.1|42607.1|42632.1|42612.1|42627.1|42607.1|60
1734011070000|2024-12-12 13:44:30|42625|42605|42622.5|42602.5|42625|42605|42622.5|42602.5|5
1734011080000|2024-12-12 13:44:40|42622.1|42602.1|42602.9|42582.9|42622.1|42602.1|42600.4|42580.4|5
1734011090000|2024-12-12 13:44:50|42607.5|42587.5|42602.9|42582.9|42607.5|42587.5|42600.4|42580.4|10
1734011100000|2024-12-12 13:45:00|42600.4|42580.4|42605|42585|42605|42585|42598.4|42578.4|14
1734011110000|2024-12-12 13:45:10|42607.1|42587.1|42615.9|42595.9|42620|42600|42607.1|42587.1|9
1734011120000|2024-12-12 13:45:20|42617.9|42597.9|42610.4|42590.4|42620|42600|42610.4|42590.4|5
1734011130000|2024-12-12 13:45:30|42612.9|42592.9|42610.4|42590.4|42615|42595|42610.4|42590.4|2
1734011140000|2024-12-12 13:45:40|42610|42590|42595.4|42575.4|42610|42590|42595.4|42575.4|17
1734011150000|2024-12-12 13:45:50|42592.9|42572.9|42585.4|42565.4|42592.9|42572.9|42582.9|42562.9|6
1734011160000|2024-12-12 13:46:00|42582.9|42562.9|42605.4|42585.4|42605.4|42585.4|42582.9|42562.9|100
1734011170000|2024-12-12 13:46:10|42603.4|42583.4|42595.4|42575.4|42603.4|42583.4|42595.4|42575.4|1
1734011180000|2024-12-12 13:46:20|42593.4|42573.4|42602.9|42582.9|42602.9|42582.9|42590.4|42570.4|15
1734011190000|2024-12-12 13:46:30|42605|42585|42597.5|42577.5|42607.5|42587.5|42595.4|42575.4|8
1734011200000|2024-12-12 13:46:40|42595.9|42575.9|42605|42585|42605|42585|42595|42575|26
1734011210000|2024-12-12 13:46:50|42607.5|42587.5|42610|42590|42612.9|42592.9|42607.5|42587.5|5
1734011220000|2024-12-12 13:47:00|42607.5|42587.5|42610.4|42590.4|42610.4|42590.4|42602.9|42582.9|14
1734011230000|2024-12-12 13:47:10|42608.4|42588.4|42610.4|42590.4|42612.9|42592.9|42607.9|42587.9|3
1734011240000|2024-12-12 13:47:20|42608.4|42588.4|42607.9|42587.9|42608.4|42588.4|42605.4|42585.4|7
1734011250000|2024-12-12 13:47:30|42605.9|42585.9|42598.4|42578.4|42607.9|42587.9|42598.4|42578.4|13
1734011260000|2024-12-12 13:47:40|42600.4|42580.4|42600.4|42580.4|42602.9|42582.9|42597.9|42577.9|19
1734011270000|2024-12-12 13:47:50|42600|42580|42600.4|42580.4|42600.4|42580.4|42597.9|42577.9|1
1734011280000|2024-12-12 13:48:00|42600.9|42580.9|42602.1|42582.1|42602.5|42582.5|42597.9|42577.9|27
1734011290000|2024-12-12 13:48:10|42600|42580|42607.5|42587.5|42607.5|42587.5|42600|42580|13
1734011300000|2024-12-12 13:48:20|42609.6|42589.6|42619.1|42599.1|42619.1|42599.1|42609.6|42589.6|1
1734011310000|2024-12-12 13:48:30|42619.6|42599.6|42626.6|42606.6|42628.3|42608.3|42619.6|42599.6|12
1734011320000|2024-12-12 13:48:40|42627.5|42607.5|42635|42615|42635|42615|42627.5|42607.5|14
1734011330000|2024-12-12 13:48:50|42634.6|42614.6|42637.5|42617.5|42637.5|42617.5|42632.5|42612.5|1
1734011340000|2024-12-12 13:49:00|42635.4|42615.4|42634.6|42614.6|42637.5|42617.5|42632.1|42612.1|9
1734011350000|2024-12-12 13:49:10|42632.5|42612.5|42632.1|42612.1|42637.1|42617.1|42632.1|42612.1|5
1734011360000|2024-12-12 13:49:20|42631.6|42611.6|42640|42620|42640|42620|42627.1|42607.1|17
1734011370000|2024-12-12 13:49:30|42637.9|42617.9|42643.4|42623.4|42643.4|42623.4|42635.4|42615.4|36
1734011380000|2024-12-12 13:49:40|42645.4|42625.4|42650.4|42630.4|42657.9|42637.9|42645.4|42625.4|9
1734011390000|2024-12-12 13:49:50|42648.4|42628.4|42650.4|42630.4|42652.9|42632.9|42645.9|42625.9|14
1734011400000|2024-12-12 13:50:00|42661.2|42641.2|42654.6|42634.6|42665.4|42645.4|42650.4|42630.4|12
1734011410000|2024-12-12 13:50:10|42655|42635|42660|42640|42662.1|42642.1|42655|42635|12
1734011420000|2024-12-12 13:50:20|42659.6|42639.6|42672.5|42652.5|42674.6|42654.6|42659.6|42639.6|31
1734011430000|2024-12-12 13:50:30|42674.6|42654.6|42674.6|42654.6|42677.1|42657.1|42672.5|42652.5|2
1734011440000|2024-12-12 13:50:40|42672.5|42652.5|42669.6|42649.6|42672.5|42652.5|42669.6|42649.6|6
1734011450000|2024-12-12 13:50:50|42667.1|42647.1|42662.1|42642.1|42667.1|42647.1|42659.6|42639.6|8
1734011460000|2024-12-12 13:51:00|42659.6|42639.6|42679.1|42659.1|42679.1|42659.1|42659.6|42639.6|18
1734011470000|2024-12-12 13:51:10|42681.2|42661.2|42694.6|42674.6|42702.1|42682.1|42681.2|42661.2|16
1734011480000|2024-12-12 13:51:20|42696.6|42676.6|42694.6|42674.6|42697.1|42677.1|42689.6|42669.6|10
1734011490000|2024-12-12 13:51:30|42697.1|42677.1|42687.1|42667.1|42697.1|42677.1|42687.1|42667.1|17
1734011500000|2024-12-12 13:51:40|42689.1|42669.1|42702.5|42682.5|42704.6|42684.6|42689.1|42669.1|7
1734011510000|2024-12-12 13:51:50|42702.1|42682.1|42694.6|42674.6|42702.1|42682.1|42694.6|42674.6|3
1734011520000|2024-12-12 13:52:00|42687.1|42667.1|42682.1|42662.1|42687.1|42667.1|42682.1|42662.1|14
1734011530000|2024-12-12 13:52:10|42679.6|42659.6|42674.6|42654.6|42679.6|42659.6|42674.6|42654.6|7
1734011540000|2024-12-12 13:52:20|42672.5|42652.5|42672.1|42652.1|42672.5|42652.5|42672.1|42652.1|2
1734011550000|2024-12-12 13:52:30|42670|42650|42674.1|42654.1|42674.1|42654.1|42669.6|42649.6|5
1734011560000|2024-12-12 13:52:40|42676.2|42656.2|42674.1|42654.1|42676.2|42656.2|42672.1|42652.1|7
1734011570000|2024-12-12 13:52:50|42676.2|42656.2|42681.2|42661.2|42681.2|42661.2|42674.1|42654.1|3
1734011580000|2024-12-12 13:53:00|42681.6|42661.6|42689.6|42669.6|42689.6|42669.6|42677.1|42657.1|9
1734011590000|2024-12-12 13:53:10|42687.1|42667.1|42679.1|42659.1|42687.1|42667.1|42676.6|42656.6|9
1734011600000|2024-12-12 13:53:20|42676.6|42656.6|42672.1|42652.1|42679.1|42659.1|42672.1|42652.1|11
1734011610000|2024-12-12 13:53:30|42667.5|42647.5|42662.1|42642.1|42667.5|42647.5|42662.1|42642.1|4
1734011620000|2024-12-12 13:53:40|42657.1|42637.1|42651.6|42631.6|42657.1|42637.1|42649.6|42629.6|13
1734011630000|2024-12-12 13:53:50|42652.5|42632.5|42657.5|42637.5|42664.6|42644.6|42652.5|42632.5|16
1734011640000|2024-12-12 13:54:00|42657.1|42637.1|42652.1|42632.1|42659.1|42639.1|42652.1|42632.1|4
1734011650000|2024-12-12 13:54:10|42649.6|42629.6|42642.1|42622.1|42649.6|42629.6|42642.1|42622.1|2
1734011660000|2024-12-12 13:54:20|42642.5|42622.5|42649.6|42629.6|42649.6|42629.6|42642.5|42622.5|15
1734011670000|2024-12-12 13:54:30|42651.6|42631.6|42654.6|42634.6|42654.6|42634.6|42651.6|42631.6|7
1734011680000|2024-12-12 13:54:40|42652.5|42632.5|42649.6|42629.6|42652.5|42632.5|42649.6|42629.6|21
1734011690000|2024-12-12 13:54:50|42647.5|42627.5|42642.1|42622.1|42652.1|42632.1|42642.1|42622.1|20
1734011700000|2024-12-12 13:55:00|42640|42620|42632.5|42612.5|42640|42620|42632.5|42612.5|9
1734011710000|2024-12-12 13:55:10|42634.6|42614.6|42641.6|42621.6|42641.6|42621.6|42634.6|42614.6|2
1734011720000|2024-12-12 13:55:20|42645.8|42625.8|42646.6|42626.6|42646.6|42626.6|42645.8|42625.8|1
1734011730000|2024-12-12 13:55:30|42647.1|42627.1|42644.6|42624.6|42647.1|42627.1|42642.1|42622.1|3
1734011740000|2024-12-12 13:55:40|42642.1|42622.1|42642.1|42622.1|42644.6|42624.6|42639.6|42619.6|4
1734011750000|2024-12-12 13:55:50|42644.1|42624.1|42644.6|42624.6|42644.6|42624.6|42639.6|42619.6|1
1734011760000|2024-12-12 13:56:00|42647.1|42627.1|42647.1|42627.1|42649.6|42629.6|42644.6|42624.6|14
1734011770000|2024-12-12 13:56:10|42645|42625|42644.6|42624.6|42647.1|42627.1|42644.6|42624.6|2
1734011780000|2024-12-12 13:56:20|42642.1|42622.1|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|0
1734011790000|2024-12-12 13:56:30|42637.1|42617.1|42632.1|42612.1|42637.1|42617.1|42632.1|42612.1|4
1734011800000|2024-12-12 13:56:40|42627.9|42607.9|42617.1|42597.1|42627.9|42607.9|42617.1|42597.1|2
1734011810000|2024-12-12 13:56:50|42619.2|42599.2|42626.2|42606.2|42626.2|42606.2|42619.2|42599.2|15
1734011820000|2024-12-12 13:57:00|42624.2|42604.2|42617.5|42597.5|42626.2|42606.2|42617.5|42597.5|16
1734011830000|2024-12-12 13:57:10|42619.6|42599.6|42619.6|42599.6|42622.1|42602.1|42619.6|42599.6|7
1734011840000|2024-12-12 13:57:20|42617.5|42597.5|42617.5|42597.5|42619.6|42599.6|42617.5|42597.5|2
1734011850000|2024-12-12 13:57:30|42619.6|42599.6|42617.1|42597.1|42619.6|42599.6|42612.1|42592.1|0
1734011860000|2024-12-12 13:57:40|42619.6|42599.6|42622.1|42602.1|42624.6|42604.6|42619.6|42599.6|2
1734011870000|2024-12-12 13:57:50|42620|42600|42620|42600|42620|42600|42620|42600|5
1734011880000|2024-12-12 13:58:00|42617.5|42597.5|42609.6|42589.6|42617.5|42597.5|42607.1|42587.1|35
1734011890000|2024-12-12 13:58:10|42609.2|42589.2|42602.1|42582.1|42609.6|42589.6|42602.1|42582.1|4
1734011900000|2024-12-12 13:58:20|42604.6|42584.6|42594.6|42574.6|42604.6|42584.6|42594.6|42574.6|5
1734011910000|2024-12-12 13:58:30|42592.1|42572.1|42589.6|42569.6|42592.1|42572.1|42587.1|42567.1|5
1734011920000|2024-12-12 13:58:40|42587.1|42567.1|42579.6|42559.6|42587.1|42567.1|42579.6|42559.6|13
1734011930000|2024-12-12 13:58:50|42582.1|42562.1|42596.7|42576.7|42596.7|42576.7|42582.1|42562.1|7
1734011940000|2024-12-12 13:59:00|42597.1|42577.1|42577.1|42557.1|42597.1|42577.1|42574.6|42554.6|27
1734011950000|2024-12-12 13:59:10|42579.6|42559.6|42577.1|42557.1|42579.6|42559.6|42577.1|42557.1|12
1734011960000|2024-12-12 13:59:20|42579.6|42559.6|42591.7|42571.7|42591.7|42571.7|42579.6|42559.6|5
1734011970000|2024-12-12 13:59:30|42592.1|42572.1|42590|42570|42596.7|42576.7|42590|42570|7
1734011980000|2024-12-12 13:59:40|42587.1|42567.1|42589.6|42569.6|42589.6|42569.6|42585|42565|11
1734011990000|2024-12-12 13:59:50|42587.5|42567.5|42582.5|42562.5|42587.5|42567.5|42582.5|42562.5|11
1734012000000|2024-12-12 14:00:00|42582.1|42562.1|42574.6|42554.6|42582.1|42562.1|42572.1|42552.1|15
1734012010000|2024-12-12 14:00:10|42577.1|42557.1|42587.1|42567.1|42589.2|42569.2|42577.1|42557.1|17
1734012020000|2024-12-12 14:00:20|42589.6|42569.6|42599.6|42579.6|42599.6|42579.6|42587.1|42567.1|5
1734012030000|2024-12-12 14:00:30|42601.7|42581.7|42617.1|42597.1|42617.1|42597.1|42601.7|42581.7|11
1734012040000|2024-12-12 14:00:40|42619.6|42599.6|42622.1|42602.1|42627.1|42607.1|42619.6|42599.6|30
1734012050000|2024-12-12 14:00:50|42619.6|42599.6|42602.1|42582.1|42619.6|42599.6|42602.1|42582.1|7
1734012060000|2024-12-12 14:01:00|42600|42580|42587.1|42567.1|42600|42580|42587.1|42567.1|13
1734012070000|2024-12-12 14:01:10|42589.2|42569.2|42592.1|42572.1|42592.1|42572.1|42587.1|42567.1|6
1734012080000|2024-12-12 14:01:20|42594.2|42574.2|42592.1|42572.1|42597.1|42577.1|42592.1|42572.1|3
1734012090000|2024-12-12 14:01:30|42592.5|42572.5|42587.1|42567.1|42592.5|42572.5|42587.1|42567.1|6
1734012100000|2024-12-12 14:01:40|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|42582.1|42562.1|3
1734012110000|2024-12-12 14:01:50|42584.6|42564.6|42587.1|42567.1|42587.1|42567.1|42584.6|42564.6|8
1734012120000|2024-12-12 14:02:00|42585|42565|42614.6|42594.6|42614.6|42594.6|42585|42565|17
1734012130000|2024-12-12 14:02:10|42616.7|42596.7|42622.1|42602.1|42634.6|42614.6|42616.7|42596.7|17
1734012140000|2024-12-12 14:02:20|42620|42600|42609.6|42589.6|42620|42600|42609.6|42589.6|8
1734012150000|2024-12-12 14:02:30|42607.5|42587.5|42599.6|42579.6|42607.5|42587.5|42597.1|42577.1|7
1734012160000|2024-12-12 14:02:40|42597.1|42577.1|42594.6|42574.6|42602.1|42582.1|42594.6|42574.6|4
1734012170000|2024-12-12 14:02:50|42596.7|42576.7|42594.2|42574.2|42599.2|42579.2|42594.2|42574.2|18
1734012180000|2024-12-12 14:03:00|42592.1|42572.1|42592.1|42572.1|42597.1|42577.1|42592.1|42572.1|6
1734012190000|2024-12-12 14:03:10|42594.6|42574.6|42594.6|42574.6|42597.1|42577.1|42594.6|42574.6|2
1734012200000|2024-12-12 14:03:20|42597.1|42577.1|42617.1|42597.1|42617.1|42597.1|42597.1|42577.1|11
1734012210000|2024-12-12 14:03:30|42619.2|42599.2|42624.6|42604.6|42627.1|42607.1|42619.2|42599.2|3
1734012220000|2024-12-12 14:03:40|42626.7|42606.7|42604.6|42584.6|42626.7|42606.7|42604.6|42584.6|7
1734012230000|2024-12-12 14:03:50|42609.2|42589.2|42614.6|42594.6|42614.6|42594.6|42609.2|42589.2|38
1734012240000|2024-12-12 14:04:00|42615|42595|42613|42593|42615|42595|42610.5|42590.5|5
1734012250000|2024-12-12 14:04:10|42610|42590|42605.5|42585.5|42610|42590|42605.5|42585.5|25
1734012260000|2024-12-12 14:04:20|42603.4|42583.4|42595.5|42575.5|42603.4|42583.4|42590.9|42570.9|24
1734012270000|2024-12-12 14:04:30|42593|42573|42583|42563|42593|42573|42583|42563|33
1734012280000|2024-12-12 14:04:40|42580.9|42560.9|42573|42553|42580.9|42560.9|42570.5|42550.5|16
1734012290000|2024-12-12 14:04:50|42575|42555|42575.5|42555.5|42578|42558|42573|42553|14
1734012300000|2024-12-12 14:05:00|42573.4|42553.4|42580.5|42560.5|42583|42563|42573.4|42553.4|16
1734012310000|2024-12-12 14:05:10|42578|42558|42568|42548|42578|42558|42568|42548|13
1734012320000|2024-12-12 14:05:20|42570.5|42550.5|42580.5|42560.5|42580.5|42560.5|42560.9|42540.9|34
1734012330000|2024-12-12 14:05:30|42583|42563|42588|42568|42588|42568|42583|42563|6
1734012340000|2024-12-12 14:05:40|42585.9|42565.9|42599.6|42579.6|42602.1|42582.1|42585.5|42565.5|19
1734012350000|2024-12-12 14:05:50|42597.5|42577.5|42594.6|42574.6|42597.5|42577.5|42581.7|42561.7|16
1734012360000|2024-12-12 14:06:00|42592.5|42572.5|42587.1|42567.1|42592.5|42572.5|42584.6|42564.6|19
1734012370000|2024-12-12 14:06:10|42589.2|42569.2|42597.1|42577.1|42597.1|42577.1|42589.2|42569.2|2
1734012380000|2024-12-12 14:06:20|42596.7|42576.7|42579.6|42559.6|42596.7|42576.7|42577.1|42557.1|13
1734012390000|2024-12-12 14:06:30|42581.7|42561.7|42579.6|42559.6|42582.1|42562.1|42577.1|42557.1|2
1734012400000|2024-12-12 14:06:40|42581.7|42561.7|42577.1|42557.1|42582.1|42562.1|42577.1|42557.1|2
1734012410000|2024-12-12 14:06:50|42579.6|42559.6|42577.1|42557.1|42579.6|42559.6|42577.1|42557.1|0
1734012420000|2024-12-12 14:07:00|42575|42555|42577.1|42557.1|42582.1|42562.1|42574.6|42554.6|12
1734012430000|2024-12-12 14:07:10|42579.6|42559.6|42570|42550|42579.6|42559.6|42570|42550|4
1734012440000|2024-12-12 14:07:20|42569.6|42549.6|42564.6|42544.6|42569.6|42549.6|42562.1|42542.1|10
1734012450000|2024-12-12 14:07:30|42565|42545|42562.1|42542.1|42567.5|42547.5|42562.1|42542.1|7
1734012460000|2024-12-12 14:07:40|42564.6|42544.6|42559.6|42539.6|42567.1|42547.1|42559.6|42539.6|34
1734012470000|2024-12-12 14:07:50|42557.5|42537.5|42559.6|42539.6|42562.1|42542.1|42557.1|42537.1|5
1734012480000|2024-12-12 14:08:00|42562.1|42542.1|42566.7|42546.7|42566.7|42546.7|42557.5|42537.5|7
1734012490000|2024-12-12 14:08:10|42569.2|42549.2|42582.1|42562.1|42584.6|42564.6|42569.2|42549.2|5
1734012500000|2024-12-12 14:08:20|42584.6|42564.6|42582.1|42562.1|42587.1|42567.1|42582.1|42562.1|3
1734012510000|2024-12-12 14:08:30|42581.7|42561.7|42584.6|42564.6|42584.6|42564.6|42579.6|42559.6|4
1734012520000|2024-12-12 14:08:40|42587.1|42567.1|42592.1|42572.1|42592.1|42572.1|42582.1|42562.1|7
1734012530000|2024-12-12 14:08:50|42594.6|42574.6|42594.6|42574.6|42599.6|42579.6|42594.6|42574.6|3
1734012540000|2024-12-12 14:09:00|42592.1|42572.1|42592.1|42572.1|42592.1|42572.1|42587.5|42567.5|4
1734012550000|2024-12-12 14:09:10|42594.2|42574.2|42587.1|42567.1|42594.2|42574.2|42587.1|42567.1|16
1734012560000|2024-12-12 14:09:20|42585|42565|42589.6|42569.6|42589.6|42569.6|42584.6|42564.6|7
1734012570000|2024-12-12 14:09:30|42587.1|42567.1|42594.2|42574.2|42594.2|42574.2|42587.1|42567.1|11
1734012580000|2024-12-12 14:09:40|42593.7|42573.7|42589.2|42569.2|42593.7|42573.7|42587.1|42567.1|1
1734012590000|2024-12-12 14:09:50|42587.1|42567.1|42584.6|42564.6|42589.2|42569.2|42584.6|42564.6|8
1734012600000|2024-12-12 14:10:00|42582.5|42562.5|42584.6|42564.6|42587.1|42567.1|42582.1|42562.1|11
1734012610000|2024-12-12 14:10:10|42584.2|42564.2|42564.6|42544.6|42584.2|42564.2|42564.6|42544.6|15
1734012620000|2024-12-12 14:10:20|42562.5|42542.5|42557.1|42537.1|42562.5|42542.5|42552.1|42532.1|19
1734012630000|2024-12-12 14:10:30|42554.6|42534.6|42562.1|42542.1|42562.1|42542.1|42554.6|42534.6|7
1734012640000|2024-12-12 14:10:40|42559.6|42539.6|42562.1|42542.1|42562.1|42542.1|42559.6|42539.6|4
1734012650000|2024-12-12 14:10:50|42559.6|42539.6|42550|42530|42559.6|42539.6|42550|42530|28
1734012660000|2024-12-12 14:11:00|42552.1|42532.1|42550|42530|42554.6|42534.6|42547.1|42527.1|9
1734012670000|2024-12-12 14:11:10|42549.6|42529.6|42549.6|42529.6|42552.1|42532.1|42542.1|42522.1|18
1734012680000|2024-12-12 14:11:20|42551.7|42531.7|42554.6|42534.6|42554.6|42534.6|42549.6|42529.6|5
1734012690000|2024-12-12 14:11:30|42556.7|42536.7|42567.1|42547.1|42567.1|42547.1|42556.7|42536.7|11
1734012700000|2024-12-12 14:11:40|42565|42545|42559.6|42539.6|42567.1|42547.1|42557.1|42537.1|3
1734012710000|2024-12-12 14:11:50|42557.1|42537.1|42559.6|42539.6|42564.6|42544.6|42557.1|42537.1|7
1734012720000|2024-12-12 14:12:00|42561.7|42541.7|42559.6|42539.6|42562.1|42542.1|42559.6|42539.6|8
1734012730000|2024-12-12 14:12:10|42561.7|42541.7|42562.1|42542.1|42562.1|42542.1|42559.6|42539.6|1
1734012740000|2024-12-12 14:12:20|42559.6|42539.6|42554.2|42534.2|42559.6|42539.6|42554.2|42534.2|5
1734012750000|2024-12-12 14:12:30|42549.6|42529.6|42547.1|42527.1|42549.6|42529.6|42547.1|42527.1|5
1734012760000|2024-12-12 14:12:40|42549.2|42529.2|42549.2|42529.2|42549.6|42529.6|42544.6|42524.6|6
1734012770000|2024-12-12 14:12:50|42547.1|42527.1|42547.5|42527.5|42547.5|42527.5|42544.6|42524.6|13
1734012780000|2024-12-12 14:13:00|42550|42530|42547.1|42527.1|42552.1|42532.1|42547.1|42527.1|4
1734012790000|2024-12-12 14:13:10|42551.7|42531.7|42544.6|42524.6|42551.7|42531.7|42544.6|42524.6|5
1734012800000|2024-12-12 14:13:20|42547.1|42527.1|42544.6|42524.6|42547.1|42527.1|42544.6|42524.6|10
1734012810000|2024-12-12 14:13:30|42547.1|42527.1|42542.1|42522.1|42547.1|42527.1|42542.1|42522.1|4
1734012820000|2024-12-12 14:13:40|42537.1|42517.1|42534.6|42514.6|42537.1|42517.1|42532.1|42512.1|24
1734012830000|2024-12-12 14:13:50|42532.1|42512.1|42527.1|42507.1|42532.1|42512.1|42517.1|42497.1|59
1734012840000|2024-12-12 14:14:00|42529.2|42509.2|42522.1|42502.1|42529.2|42509.2|42522.1|42502.1|28
1734012850000|2024-12-12 14:14:10|42520.1|42500.1|42502.1|42482.1|42522.1|42502.1|42499.6|42479.6|58
1734012860000|2024-12-12 14:14:20|42504.2|42484.2|42519.6|42499.6|42519.6|42499.6|42502.1|42482.1|53
1734012870000|2024-12-12 14:14:30|42523.8|42503.8|42527.1|42507.1|42527.1|42507.1|42522.1|42502.1|11
1734012880000|2024-12-12 14:14:40|42524.6|42504.6|42517.1|42497.1|42527.1|42507.1|42515.1|42495.1|19
1734012890000|2024-12-12 14:14:50|42519.2|42499.2|42522.1|42502.1|42524.6|42504.6|42519.2|42499.2|11
1734012900000|2024-12-12 14:15:00|42521.7|42501.7|42520.1|42500.1|42522.1|42502.1|42517.1|42497.1|11
1734012910000|2024-12-12 14:15:10|42522.1|42502.1|42515.1|42495.1|42522.1|42502.1|42515.1|42495.1|17
1734012920000|2024-12-12 14:15:20|42512.6|42492.6|42519.6|42499.6|42519.6|42499.6|42512.1|42492.1|16
1734012930000|2024-12-12 14:15:30|42517.6|42497.6|42524.2|42504.2|42524.2|42504.2|42517.1|42497.1|1
1734012940000|2024-12-12 14:15:40|42526.3|42506.3|42532.1|42512.1|42532.1|42512.1|42524.2|42504.2|14
1734012950000|2024-12-12 14:15:50|42534.2|42514.2|42534.6|42514.6|42534.6|42514.6|42531.7|42511.7|11
1734012960000|2024-12-12 14:16:00|42537.1|42517.1|42524.6|42504.6|42539.2|42519.2|42524.6|42504.6|8
1734012970000|2024-12-12 14:16:10|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|42527.1|42507.1|4
1734012980000|2024-12-12 14:16:20|42524.6|42504.6|42527.1|42507.1|42527.1|42507.1|42524.6|42504.6|0
1734012990000|2024-12-12 14:16:30|42529.2|42509.2|42537.1|42517.1|42539.6|42519.6|42527.6|42507.6|17
1734013000000|2024-12-12 14:16:40|42534.6|42514.6|42535.1|42515.1|42539.6|42519.6|42534.6|42514.6|12
1734013010000|2024-12-12 14:16:50|42537.1|42517.1|42534.6|42514.6|42537.1|42517.1|42532.1|42512.1|4
1734013020000|2024-12-12 14:17:00|42532.6|42512.6|42532.6|42512.6|42537.1|42517.1|42532.1|42512.1|10
1734013030000|2024-12-12 14:17:10|42530.5|42510.5|42530.1|42510.1|42534.6|42514.6|42530.1|42510.1|4
1734013040000|2024-12-12 14:17:20|42529.6|42509.6|42517.1|42497.1|42529.6|42509.6|42517.1|42497.1|2
1734013050000|2024-12-12 14:17:30|42515.1|42495.1|42519.6|42499.6|42519.6|42499.6|42514.6|42494.6|3
1734013060000|2024-12-12 14:17:40|42521.7|42501.7|42522.1|42502.1|42522.1|42502.1|42517.1|42497.1|9
1734013070000|2024-12-12 14:17:50|42520.1|42500.1|42521.7|42501.7|42524.6|42504.6|42519.6|42499.6|4
1734013080000|2024-12-12 14:18:00|42519.6|42499.6|42507.1|42487.1|42519.6|42499.6|42507.1|42487.1|27
1734013090000|2024-12-12 14:18:10|42512.1|42492.1|42522.1|42502.1|42522.1|42502.1|42512.1|42492.1|3
1734013100000|2024-12-12 14:18:20|42520.1|42500.1|42529.2|42509.2|42531.7|42511.7|42519.6|42499.6|8
1734013110000|2024-12-12 14:18:30|42531.3|42511.3|42524.6|42504.6|42533.8|42513.8|42524.6|42504.6|8
1734013120000|2024-12-12 14:18:40|42522.6|42502.6|42527.1|42507.1|42527.1|42507.1|42522.1|42502.1|2
1734013130000|2024-12-12 14:18:50|42529.2|42509.2|42536.3|42516.3|42536.3|42516.3|42529.2|42509.2|9
1734013140000|2024-12-12 14:19:00|42533.8|42513.8|42536.7|42516.7|42536.7|42516.7|42533.8|42513.8|6
1734013150000|2024-12-12 14:19:10|42539.2|42519.2|42544.6|42524.6|42544.6|42524.6|42536.7|42516.7|10
1734013160000|2024-12-12 14:19:20|42542.1|42522.1|42530.1|42510.1|42544.2|42524.2|42530.1|42510.1|5
1734013170000|2024-12-12 14:19:30|42529.6|42509.6|42512.1|42492.1|42532.1|42512.1|42512.1|42492.1|10
1734013180000|2024-12-12 14:19:40|42507.6|42487.6|42502.1|42482.1|42507.6|42487.6|42492.1|42472.1|36
1734013190000|2024-12-12 14:19:50|42504.6|42484.6|42509.6|42489.6|42512.1|42492.1|42502.1|42482.1|13
1734013200000|2024-12-12 14:20:00|42512.1|42492.1|42502.1|42482.1|42512.1|42492.1|42502.1|42482.1|10
1734013210000|2024-12-12 14:20:10|42499.6|42479.6|42497.1|42477.1|42499.6|42479.6|42494.6|42474.6|27
1734013220000|2024-12-12 14:20:20|42501.7|42481.7|42502.1|42482.1|42502.1|42482.1|42499.6|42479.6|3
1734013230000|2024-12-12 14:20:30|42505.1|42485.1|42507.1|42487.1|42507.1|42487.1|42504.6|42484.6|43
1734013240000|2024-12-12 14:20:40|42504.6|42484.6|42485.5|42465.5|42504.6|42484.6|42478.9|42458.9|97
1734013250000|2024-12-12 14:20:50|42488|42468|42493|42473|42495.5|42475.5|42483.4|42463.4|35
1734013260000|2024-12-12 14:21:00|42490.5|42470.5|42480.5|42460.5|42490.5|42470.5|42480.5|42460.5|14
1734013270000|2024-12-12 14:21:10|42483|42463|42488|42468|42488|42468|42480.5|42460.5|10
1734013280000|2024-12-12 14:21:20|42490.5|42470.5|42468|42448|42493|42473|42463|42443|43
1734013290000|2024-12-12 14:21:30|42470.1|42450.1|42468|42448|42470.5|42450.5|42468|42448|4
1734013300000|2024-12-12 14:21:40|42470.5|42450.5|42478|42458|42478|42458|42468|42448|15
1734013310000|2024-12-12 14:21:50|42480.1|42460.1|42500.5|42480.5|42500.5|42480.5|42480.1|42460.1|17
1734013320000|2024-12-12 14:22:00|42498|42478|42495.5|42475.5|42500.5|42480.5|42495.5|42475.5|9
1734013330000|2024-12-12 14:22:10|42493.4|42473.4|42498|42478|42498|42478|42493|42473|8
1734013340000|2024-12-12 14:22:20|42500.1|42480.1|42493|42473|42500.1|42480.1|42490.5|42470.5|14
1734013350000|2024-12-12 14:22:30|42497.1|42477.1|42500.5|42480.5|42503|42483|42497.1|42477.1|14
1734013360000|2024-12-12 14:22:40|42498|42478|42490.5|42470.5|42498|42478|42490.5|42470.5|7
1734013370000|2024-12-12 14:22:50|42488.4|42468.4|42483|42463|42488.4|42468.4|42480.9|42460.9|15
1734013380000|2024-12-12 14:23:00|42485.5|42465.5|42485.9|42465.9|42490.1|42470.1|42483|42463|24
1734013390000|2024-12-12 14:23:10|42485.5|42465.5|42483|42463|42488|42468|42480.5|42460.5|22
1734013400000|2024-12-12 14:23:20|42485.5|42465.5|42483.4|42463.4|42488|42468|42483.4|42463.4|16
1734013410000|2024-12-12 14:23:30|42480.9|42460.9|42483|42463|42483|42463|42480.9|42460.9|4
1734013420000|2024-12-12 14:23:40|42485.5|42465.5|42490.1|42470.1|42490.1|42470.1|42483|42463|11
1734013430000|2024-12-12 14:23:50|42492.1|42472.1|42490.1|42470.1|42492.6|42472.6|42490.1|42470.1|1
1734013440000|2024-12-12 14:24:00|42492.6|42472.6|42503|42483|42503|42483|42492.6|42472.6|13
1734013450000|2024-12-12 14:24:10|42505.5|42485.5|42498|42478|42505.5|42485.5|42493|42473|23
1734013460000|2024-12-12 14:24:20|42495.9|42475.9|42495.5|42475.5|42495.9|42475.9|42493|42473|1
1734013470000|2024-12-12 14:24:30|42493.4|42473.4|42500.1|42480.1|42500.1|42480.1|42493|42473|6
1734013480000|2024-12-12 14:24:40|42500.5|42480.5|42500.5|42480.5|42503|42483|42500.5|42480.5|1
1734013490000|2024-12-12 14:24:50|42502.6|42482.6|42505.5|42485.5|42505.5|42485.5|42502.6|42482.6|6
1734013500000|2024-12-12 14:25:00|42505.9|42485.9|42495.5|42475.5|42508|42488|42495.5|42475.5|6
1734013510000|2024-12-12 14:25:10|42493|42473|42493|42473|42495.5|42475.5|42490.5|42470.5|5
1734013520000|2024-12-12 14:25:20|42495.5|42475.5|42500.1|42480.1|42500.1|42480.1|42495.1|42475.1|4
1734013530000|2024-12-12 14:25:30|42498|42478|42498|42478|42500.1|42480.1|42495.5|42475.5|4
1734013540000|2024-12-12 14:25:40|42495.5|42475.5|42493|42473|42495.5|42475.5|42493|42473|4
1734013550000|2024-12-12 14:25:50|42490.5|42470.5|42490.5|42470.5|42493|42473|42488|42468|5
1734013560000|2024-12-12 14:26:00|42493|42473|42485.9|42465.9|42493|42473|42485.9|42465.9|3
1734013570000|2024-12-12 14:26:10|42483.9|42463.9|42473|42453|42483.9|42463.9|42470.5|42450.5|17
1734013580000|2024-12-12 14:26:20|42468|42448|42465.5|42445.5|42472.6|42452.6|42465.5|42445.5|22
1734013590000|2024-12-12 14:26:30|42468|42448|42468|42448|42468|42448|42465.5|42445.5|6
1734013600000|2024-12-12 14:26:40|42470.1|42450.1|42470.1|42450.1|42470.1|42450.1|42468|42448|0
1734013610000|2024-12-12 14:26:50|42468|42448|42468|42448|42470.5|42450.5|42465.5|42445.5|12
1734013620000|2024-12-12 14:27:00|42460.5|42440.5|42445.5|42425.5|42460.5|42440.5|42445.5|42425.5|49
1734013630000|2024-12-12 14:27:10|42447.6|42427.6|42448|42428|42450.1|42430.1|42445.1|42425.1|17
1734013640000|2024-12-12 14:27:20|42447.6|42427.6|42448|42428|42452.6|42432.6|42447.6|42427.6|7
1734013650000|2024-12-12 14:27:30|42450.1|42430.1|42452.6|42432.6|42452.6|42432.6|42450.1|42430.1|4
1734013660000|2024-12-12 14:27:40|42450.1|42430.1|42455.5|42435.5|42455.5|42435.5|42448|42428|22
1734013670000|2024-12-12 14:27:50|42458|42438|42463|42443|42468|42448|42458|42438|11
1734013680000|2024-12-12 14:28:00|42460.5|42440.5|42453|42433|42463|42443|42448|42428|9
1734013690000|2024-12-12 14:28:10|42450.5|42430.5|42455.5|42435.5|42455.5|42435.5|42448|42428|15
1734013700000|2024-12-12 14:28:20|42458|42438|42453|42433|42458|42438|42453|42433|13
1734013710000|2024-12-12 14:28:30|42457.6|42437.6|42453|42433|42457.6|42437.6|42453|42433|10
1734013720000|2024-12-12 14:28:40|42455.1|42435.1|42458|42438|42458|42438|42453|42433|22
1734013730000|2024-12-12 14:28:50|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|42458|42438|1
1734013740000|2024-12-12 14:29:00|42458|42438|42460.1|42440.1|42462.6|42442.6|42458|42438|5
1734013750000|2024-12-12 14:29:10|42460.5|42440.5|42458|42438|42462.6|42442.6|42455.5|42435.5|4
1734013760000|2024-12-12 14:29:20|||||||||3
1734013770000|2024-12-12 14:29:30|42460.1|42440.1|42463|42443|42463|42443|42460.1|42440.1|10
1734013780000|2024-12-12 14:29:40|42458|42438|42460.5|42440.5|42463|42443|42458|42438|6
1734013790000|2024-12-12 14:29:50|42460.1|42440.1|42458|42438|42460.5|42440.5|42458|42438|2
1734013800000|2024-12-12 14:30:00|42456|42436|42460.5|42440.5|42460.5|42440.5|42448.9|42428.9|39
1734013810000|2024-12-12 14:30:10|42458.5|42438.5|42455.1|42435.1|42460.1|42440.1|42455.1|42435.1|7
1734013820000|2024-12-12 14:30:20|42450.5|42430.5|42448|42428|42453|42433|42448|42428|15
1734013830000|2024-12-12 14:30:30|42450.1|42430.1|42455.1|42435.1|42455.1|42435.1|42448|42428|10
1734013840000|2024-12-12 14:30:40|42458|42438|42463|42443|42463|42443|42458|42438|25
1734013850000|2024-12-12 14:30:50|42465.1|42445.1|42468|42448|42468|42448|42463|42443|15
1734013860000|2024-12-12 14:31:00|42465.5|42445.5|42463|42443|42465.5|42445.5|42458|42438|18
1734013870000|2024-12-12 14:31:10|42465.5|42445.5|42463|42443|42473|42453|42460.5|42440.5|36
1734013880000|2024-12-12 14:31:20|42460.5|42440.5|42463|42443|42463|42443|42460.5|42440.5|3
1734013890000|2024-12-12 14:31:30|42465.1|42445.1|42465.1|42445.1|42465.1|42445.1|42463|42443|21
1734013900000|2024-12-12 14:31:40|42467.6|42447.6|42456|42436|42467.6|42447.6|42456|42436|21
1734013910000|2024-12-12 14:31:50|42453.5|42433.5|42455.5|42435.5|42455.5|42435.5|42451|42431|17
1734013920000|2024-12-12 14:32:00|42458|42438|42455.5|42435.5|42458|42438|42448|42428|62
1734013930000|2024-12-12 14:32:10|42458|42438|42451|42431|42458|42438|42448|42428|18
1734013940000|2024-12-12 14:32:20|42450.5|42430.5|42443|42423|42453|42433|42443|42423|18
1734013950000|2024-12-12 14:32:30|42440.5|42420.5|42430.5|42410.5|42443|42423|42425.5|42405.5|66
1734013960000|2024-12-12 14:32:40|42428|42408|42425.5|42405.5|42438|42418|42423|42403|33
1734013970000|2024-12-12 14:32:50|42428|42408|42447.6|42427.6|42447.6|42427.6|42428|42408|12
1734013980000|2024-12-12 14:33:00|42452.6|42432.6|42458|42438|42460.1|42440.1|42452.6|42432.6|20
1734013990000|2024-12-12 14:33:10|42453|42433|42458|42438|42458|42438|42453|42433|8
1734014000000|2024-12-12 14:33:20|42460.1|42440.1|42461|42441|42468|42448|42460.1|42440.1|17
1734014010000|2024-12-12 14:33:30|42458.9|42438.9|42458.5|42438.5|42465.1|42445.1|42458|42438|12
1734014020000|2024-12-12 14:33:40|42460.5|42440.5|42463|42443|42465.5|42445.5|42458|42438|2
1734014030000|2024-12-12 14:33:50|42465.5|42445.5|42460.1|42440.1|42465.5|42445.5|42457.6|42437.6|20
1734014040000|2024-12-12 14:34:00|42457.6|42437.6|42455.5|42435.5|42460.1|42440.1|42453|42433|14
1734014050000|2024-12-12 14:34:10|42453.5|42433.5|42438|42418|42455.5|42435.5|42438|42418|6
1734014060000|2024-12-12 14:34:20|42435.5|42415.5|42421|42401|42435.5|42415.5|42421|42401|7
1734014070000|2024-12-12 14:34:30|42423|42403|42423|42403|42423|42403|42415.5|42395.5|26
1734014080000|2024-12-12 14:34:40|42428|42408|42418|42398|42430.1|42410.1|42413|42393|23
1734014090000|2024-12-12 14:34:50|42413|42393|42425.1|42405.1|42425.1|42405.1|42410.5|42390.5|33
1734014100000|2024-12-12 14:35:00|42422.6|42402.6|42432.6|42412.6|42432.6|42412.6|42418|42398|12
1734014110000|2024-12-12 14:35:10|42432.2|42412.2|42428|42408|42433|42413|42425.5|42405.5|22
1734014120000|2024-12-12 14:35:20|42426|42406|42430.5|42410.5|42438|42418|42426|42406|46
1734014130000|2024-12-12 14:35:30|42428.5|42408.5|42430.1|42410.1|42432.6|42412.6|42426|42406|15
1734014140000|2024-12-12 14:35:40|42430.5|42410.5|42428|42408|42432.6|42412.6|42428|42408|3
1734014150000|2024-12-12 14:35:50|42423|42403|42423|42403|42423|42403|42420.5|42400.5|8
1734014160000|2024-12-12 14:36:00|42420.1|42400.1|42418|42398|42423|42403|42418|42398|29
1734014170000|2024-12-12 14:36:10|42415.5|42395.5|42398|42378|42415.5|42395.5|42398|42378|22
1734014180000|2024-12-12 14:36:20|42403|42383|42408|42388|42408|42388|42393|42373|57
1734014190000|2024-12-12 14:36:30|42410.1|42390.1|42413|42393|42415.5|42395.5|42408|42388|15
1734014200000|2024-12-12 14:36:40|42408|42388|42408|42388|42413|42393|42405.5|42385.5|13
1734014210000|2024-12-12 14:36:50|42408.9|42388.9|42413|42393|42413|42393|42408|42388|12
1734014220000|2024-12-12 14:37:00|42411|42391|42413|42393|42415.5|42395.5|42408|42388|24
1734014230000|2024-12-12 14:37:10|42411|42391|42408|42388|42411|42391|42408|42388|8
1734014240000|2024-12-12 14:37:20|42405.5|42385.5|42413|42393|42413|42393|42405.5|42385.5|6
1734014250000|2024-12-12 14:37:30|42415.1|42395.1|42418|42398|42418|42398|42413|42393|16
1734014260000|2024-12-12 14:37:40|42417.6|42397.6|42420.5|42400.5|42420.5|42400.5|42413|42393|19
1734014270000|2024-12-12 14:37:50|42422.6|42402.6|42428|42408|42428|42408|42420.5|42400.5|15
1734014280000|2024-12-12 14:38:00|42430.1|42410.1|42433.5|42413.5|42435.5|42415.5|42428|42408|11
1734014290000|2024-12-12 14:38:10|42433|42413|42443|42423|42443|42423|42433|42413|21
1734014300000|2024-12-12 14:38:20|42440.5|42420.5|42446|42426|42448|42428|42440.5|42420.5|12
1734014310000|2024-12-12 14:38:30|42443.9|42423.9|42452.6|42432.6|42454.7|42434.7|42443.5|42423.5|16
1734014320000|2024-12-12 14:38:40|42453|42433|42438.5|42418.5|42453|42433|42438.5|42418.5|7
1734014330000|2024-12-12 14:38:50|42436.4|42416.4|42438|42418|42438|42418|42433|42413|7
1734014340000|2024-12-12 14:39:00|42436|42416|42442.6|42422.6|42442.6|42422.6|42433|42413|14
1734014350000|2024-12-12 14:39:10|42445.1|42425.1|42446.7|42426.7|42452.2|42432.2|42442.6|42422.6|130
1734014360000|2024-12-12 14:39:20|42444.7|42424.7|42449.7|42429.7|42449.7|42429.7|42442.6|42422.6|11
1734014370000|2024-12-12 14:39:30|42452.2|42432.2|42457.2|42437.2|42460.1|42440.1|42447.2|42427.2|25
1734014380000|2024-12-12 14:39:40|42455.1|42435.1|42454.2|42434.2|42455.1|42435.1|42449.7|42429.7|20
1734014390000|2024-12-12 14:39:50|42452.2|42432.2|42455.1|42435.1|42457.2|42437.2|42452.2|42432.2|20
1734014400000|2024-12-12 14:40:00|42454.7|42434.7|42474.7|42454.7|42474.7|42454.7|42447.2|42427.2|80
1734014410000|2024-12-12 14:40:10|42476.7|42456.7|42467.2|42447.2|42481.7|42461.7|42465.1|42445.1|20
1734014420000|2024-12-12 14:40:20|42469.7|42449.7|42487.2|42467.2|42487.2|42467.2|42469.7|42449.7|16
1734014430000|2024-12-12 14:40:30|42489.7|42469.7|42484.7|42464.7|42489.7|42469.7|42472.2|42452.2|42
1734014440000|2024-12-12 14:40:40|42482.2|42462.2|42474.7|42454.7|42484.7|42464.7|42474.7|42454.7|21
1734014450000|2024-12-12 14:40:50|42472.6|42452.6|42469.7|42449.7|42472.6|42452.6|42469.2|42449.2|10
1734014460000|2024-12-12 14:41:00|42467.2|42447.2|42487.2|42467.2|42489.7|42469.7|42467.2|42447.2|28
1734014470000|2024-12-12 14:41:10|42489.7|42469.7|42482.2|42462.2|42489.7|42469.7|42480.1|42460.1|8
1734014480000|2024-12-12 14:41:20|42479.7|42459.7|42474.7|42454.7|42481.7|42461.7|42474.7|42454.7|12
1734014490000|2024-12-12 14:41:30|42476.7|42456.7|42477.2|42457.2|42477.2|42457.2|42472.2|42452.2|2
1734014500000|2024-12-12 14:41:40|42479.7|42459.7|42472.2|42452.2|42480.1|42460.1|42472.2|42452.2|28
1734014510000|2024-12-12 14:41:50|42474.2|42454.2|42479.2|42459.2|42479.2|42459.2|42474.2|42454.2|4
1734014520000|2024-12-12 14:42:00|42479.7|42459.7|42481.7|42461.7|42486.3|42466.3|42479.7|42459.7|4
1734014530000|2024-12-12 14:42:10|42479.7|42459.7|42502.2|42482.2|42502.2|42482.2|42479.7|42459.7|54
1734014540000|2024-12-12 14:42:20|42504.7|42484.7|42489.7|42469.7|42504.7|42484.7|42489.7|42469.7|44
1734014550000|2024-12-12 14:42:30|42487.2|42467.2|42492.2|42472.2|42492.2|42472.2|42487.2|42467.2|9
1734014560000|2024-12-12 14:42:40|42489.7|42469.7|42487.2|42467.2|42489.7|42469.7|42487.2|42467.2|2
1734014570000|2024-12-12 14:42:50|42484.7|42464.7|42487.2|42467.2|42487.2|42467.2|42482.2|42462.2|7
1734014580000|2024-12-12 14:43:00|42484.7|42464.7|42484.7|42464.7|42487.2|42467.2|42482.2|42462.2|29
1734014590000|2024-12-12 14:43:10|42482.2|42462.2|42472.2|42452.2|42484.7|42464.7|42469.7|42449.7|13
1734014600000|2024-12-12 14:43:20|42474.7|42454.7|42482.2|42462.2|42482.2|42462.2|42474.7|42454.7|11
1734014610000|2024-12-12 14:43:30|42482.6|42462.6|42489.7|42469.7|42494.2|42474.2|42482.6|42462.6|11
1734014620000|2024-12-12 14:43:40|42491.7|42471.7|42494.7|42474.7|42497.2|42477.2|42489.7|42469.7|6
1734014630000|2024-12-12 14:43:50|42496.7|42476.7|42494.7|42474.7|42499.2|42479.2|42492.2|42472.2|5
1734014640000|2024-12-12 14:44:00|42492.2|42472.2|42506.7|42486.7|42508.8|42488.8|42492.2|42472.2|13
1734014650000|2024-12-12 14:44:10|42509.2|42489.2|42517.2|42497.2|42517.2|42497.2|42509.2|42489.2|17
1734014660000|2024-12-12 14:44:20|42514.7|42494.7|42520.1|42500.1|42522.2|42502.2|42512.2|42492.2|26
1734014670000|2024-12-12 14:44:30|42519.7|42499.7|42517.2|42497.2|42519.7|42499.7|42517.2|42497.2|2
1734014680000|2024-12-12 14:44:40|42519.2|42499.2|42523.8|42503.8|42524.2|42504.2|42519.2|42499.2|22
1734014690000|2024-12-12 14:44:50|42526.3|42506.3|42531.3|42511.3|42531.3|42511.3|42521.7|42501.7|21
1734014700000|2024-12-12 14:45:00|42534.2|42514.2|42562.2|42542.2|42562.2|42542.2|42532.2|42512.2|57
1734014710000|2024-12-12 14:45:10|42564.7|42544.7|42581.3|42561.3|42582.2|42562.2|42564.7|42544.7|65
1734014720000|2024-12-12 14:45:20|42582.2|42562.2|42579.7|42559.7|42582.2|42562.2|42577.2|42557.2|21
1734014730000|2024-12-12 14:45:30|42577.2|42557.2|42562.6|42542.6|42577.2|42557.2|42560.1|42540.1|9
1734014740000|2024-12-12 14:45:40|42562.2|42542.2|42559.2|42539.2|42566.7|42546.7|42557.6|42537.6|43
1734014750000|2024-12-12 14:45:50|42559.7|42539.7|42562.2|42542.2|42562.2|42542.2|42552.2|42532.2|16
1734014760000|2024-12-12 14:46:00|42559.7|42539.7|42567.2|42547.2|42571.7|42551.7|42559.7|42539.7|21
1734014770000|2024-12-12 14:46:10|42564.7|42544.7|42561.7|42541.7|42567.2|42547.2|42557.2|42537.2|41
1734014780000|2024-12-12 14:46:20|42563.8|42543.8|42566.7|42546.7|42566.7|42546.7|42557.6|42537.6|7
1734014790000|2024-12-12 14:46:30|42567.2|42547.2|42564.7|42544.7|42569.7|42549.7|42564.7|42544.7|8
1734014800000|2024-12-12 14:46:40|42562.2|42542.2|42549.7|42529.7|42562.2|42542.2|42547.2|42527.2|19
1734014810000|2024-12-12 14:46:50|42551.7|42531.7|42564.3|42544.3|42564.3|42544.3|42547.6|42527.6|13
1734014820000|2024-12-12 14:47:00|42567.2|42547.2|42587.2|42567.2|42589.7|42569.7|42567.2|42547.2|16
1734014830000|2024-12-12 14:47:10|42584.7|42564.7|42569.7|42549.7|42584.7|42564.7|42569.7|42549.7|18
1734014840000|2024-12-12 14:47:20|42567.2|42547.2|42549.7|42529.7|42567.2|42547.2|42549.7|42529.7|11
1734014850000|2024-12-12 14:47:30|42547.2|42527.2|42547.2|42527.2|42549.3|42529.3|42544.7|42524.7|15
1734014860000|2024-12-12 14:47:40|42549.3|42529.3|42544.7|42524.7|42551.8|42531.8|42544.7|42524.7|23
1734014870000|2024-12-12 14:47:50|42546.8|42526.8|42547.2|42527.2|42551.8|42531.8|42544.7|42524.7|18
1734014880000|2024-12-12 14:48:00|42549.3|42529.3|42571.8|42551.8|42572.2|42552.2|42549.3|42529.3|18
1734014890000|2024-12-12 14:48:10|42569.7|42549.7|42577.2|42557.2|42577.2|42557.2|42569.3|42549.3|15
1734014900000|2024-12-12 14:48:20|42575.1|42555.1|42576.8|42556.8|42577.2|42557.2|42574.3|42554.3|14
1734014910000|2024-12-12 14:48:30|42574.7|42554.7|42574.3|42554.3|42574.7|42554.7|42569.7|42549.7|19
1734014920000|2024-12-12 14:48:40|42572.2|42552.2|42569.7|42549.7|42572.2|42552.2|42567.2|42547.2|9
1734014930000|2024-12-12 14:48:50|42567.2|42547.2|42576.8|42556.8|42576.8|42556.8|42564.7|42544.7|7
1734014940000|2024-12-12 14:49:00|42574.3|42554.3|42567.2|42547.2|42574.3|42554.3|42567.2|42547.2|22
1734014950000|2024-12-12 14:49:10|42564.7|42544.7|42557.6|42537.6|42564.7|42544.7|42555.1|42535.1|1
1734014960000|2024-12-12 14:49:20|42555.1|42535.1|42567.2|42547.2|42567.2|42547.2|42555.1|42535.1|32
1734014970000|2024-12-12 14:49:30|42564.7|42544.7|42562.2|42542.2|42564.7|42544.7|42559.7|42539.7|5
1734014980000|2024-12-12 14:49:40|42559.7|42539.7|42566.8|42546.8|42566.8|42546.8|42557.2|42537.2|6
1734014990000|2024-12-12 14:49:50|42568.8|42548.8|42564.3|42544.3|42568.8|42548.8|42564.3|42544.3|9
1734015000000|2024-12-12 14:50:00|42565.1|42545.1|42566.8|42546.8|42569.7|42549.7|42565.1|42545.1|14
1734015010000|2024-12-12 14:50:10|42564.3|42544.3|42567.2|42547.2|42567.2|42547.2|42564.3|42544.3|8
1734015020000|2024-12-12 14:50:20|42569.3|42549.3|42572.2|42552.2|42578.4|42558.4|42569.3|42549.3|15
1734015030000|2024-12-12 14:50:30|42567.6|42547.6|42549.7|42529.7|42567.6|42547.6|42549.7|42529.7|18
1734015040000|2024-12-12 14:50:40|42544.7|42524.7|42552.2|42532.2|42554.3|42534.3|42544.7|42524.7|67
1734015050000|2024-12-12 14:50:50|42549.7|42529.7|42552.2|42532.2|42552.2|42532.2|42549.7|42529.7|3
1734015060000|2024-12-12 14:51:00|42549.7|42529.7|42564.7|42544.7|42566.8|42546.8|42549.7|42529.7|14
1734015070000|2024-12-12 14:51:10|42562.6|42542.6|42564.7|42544.7|42564.7|42544.7|42562.2|42542.2|11
1734015080000|2024-12-12 14:51:20|42562.2|42542.2|42564.7|42544.7|42564.7|42544.7|42559.7|42539.7|2
1734015090000|2024-12-12 14:51:30|42562.2|42542.2|42559.7|42539.7|42564.7|42544.7|42559.7|42539.7|10
1734015100000|2024-12-12 14:51:40|42557.2|42537.2|42567.2|42547.2|42567.2|42547.2|42557.2|42537.2|4
1734015110000|2024-12-12 14:51:50|42569.3|42549.3|42571.8|42551.8|42571.8|42551.8|42569.3|42549.3|4
1734015120000|2024-12-12 14:52:00|42567.2|42547.2|42576.8|42556.8|42579.3|42559.3|42567.2|42547.2|7
1734015130000|2024-12-12 14:52:10|42577.2|42557.2|42572.2|42552.2|42577.2|42557.2|42569.7|42549.7|4
1734015140000|2024-12-12 14:52:20|42569.7|42549.7|42571.8|42551.8|42572.2|42552.2|42566.8|42546.8|8
1734015150000|2024-12-12 14:52:30|42569.7|42549.7|42576.8|42556.8|42578.8|42558.8|42569.7|42549.7|5
1734015160000|2024-12-12 14:52:40|42574.3|42554.3|42572.2|42552.2|42574.3|42554.3|42572.2|42552.2|4
1734015170000|2024-12-12 14:52:50|42576.8|42556.8|42579.3|42559.3|42579.3|42559.3|42572.2|42552.2|11
1734015180000|2024-12-12 14:53:00|42581.3|42561.3|42567.2|42547.2|42583.4|42563.4|42567.2|42547.2|5
1734015190000|2024-12-12 14:53:10|42569.7|42549.7|42564.7|42544.7|42569.7|42549.7|42564.7|42544.7|4
1734015200000|2024-12-12 14:53:20|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|42562.2|42542.2|2
1734015210000|2024-12-12 14:53:30|42560.1|42540.1|42557.2|42537.2|42560.1|42540.1|42557.2|42537.2|5
1734015220000|2024-12-12 14:53:40|42559.7|42539.7|42561.8|42541.8|42561.8|42541.8|42554.7|42534.7|4
1734015230000|2024-12-12 14:53:50|||||||||1
1734015240000|2024-12-12 14:54:00|42559.7|42539.7|42559.7|42539.7|42562.2|42542.2|42555.1|42535.1|28
1734015250000|2024-12-12 14:54:10|42562.2|42542.2|42557.2|42537.2|42562.2|42542.2|42555.1|42535.1|20
1734015260000|2024-12-12 14:54:20|42556.8|42536.8|42550.1|42530.1|42557.2|42537.2|42550.1|42530.1|77
1734015270000|2024-12-12 14:54:30|42552.2|42532.2|42549.7|42529.7|42554.7|42534.7|42549.7|42529.7|6
1734015280000|2024-12-12 14:54:40|42547.2|42527.2|42552.2|42532.2|42554.7|42534.7|42547.2|42527.2|23
1734015290000|2024-12-12 14:54:50|42550.1|42530.1|42541.8|42521.8|42550.1|42530.1|42541.8|42521.8|22
1734015300000|2024-12-12 14:55:00|42542.2|42522.2|42544.7|42524.7|42544.7|42524.7|42537.2|42517.2|16
1734015310000|2024-12-12 14:55:10|42545.1|42525.1|42547.2|42527.2|42552.2|42532.2|42545.1|42525.1|5
1734015320000|2024-12-12 14:55:20|42545.1|42525.1|42544.7|42524.7|42545.1|42525.1|42542.2|42522.2|6
1734015330000|2024-12-12 14:55:30|42547.2|42527.2|42551.8|42531.8|42554.3|42534.3|42547.2|42527.2|2
1734015340000|2024-12-12 14:55:40|42553.8|42533.8|42551.8|42531.8|42556.3|42536.3|42551.8|42531.8|5
1734015350000|2024-12-12 14:55:50|42551.3|42531.3|42544.7|42524.7|42551.3|42531.3|42544.7|42524.7|5
1734015360000|2024-12-12 14:56:00|42547.2|42527.2|42542.2|42522.2|42549.3|42529.3|42542.2|42522.2|7
1734015370000|2024-12-12 14:56:10|42540.1|42520.1|42539.7|42519.7|42540.1|42520.1|42535.1|42515.1|21
1734015380000|2024-12-12 14:56:20|42541.8|42521.8|42546.8|42526.8|42546.8|42526.8|42541.8|42521.8|0
1734015390000|2024-12-12 14:56:30|42547.6|42527.6|42554.7|42534.7|42555.1|42535.1|42547.6|42527.6|9
1734015400000|2024-12-12 14:56:40|42552.2|42532.2|42552.2|42532.2|42552.2|42532.2|42547.2|42527.2|9
1734015410000|2024-12-12 14:56:50|||||||||1
1734015420000|2024-12-12 14:57:00|42550.1|42530.1|42554.7|42534.7|42554.7|42534.7|42544.7|42524.7|6
1734015430000|2024-12-12 14:57:10|42557.2|42537.2|42552.6|42532.6|42557.2|42537.2|42552.6|42532.6|1
1734015440000|2024-12-12 14:57:20|42550.1|42530.1|42554.7|42534.7|42554.7|42534.7|42549.7|42529.7|7
1734015450000|2024-12-12 14:57:30|42556.8|42536.8|42557.2|42537.2|42562.2|42542.2|42556.8|42536.8|9
1734015460000|2024-12-12 14:57:40|42555.1|42535.1|42549.7|42529.7|42555.1|42535.1|42549.7|42529.7|5
1734015470000|2024-12-12 14:57:50|42552.2|42532.2|42552.2|42532.2|42554.3|42534.3|42547.2|42527.2|1
1734015480000|2024-12-12 14:58:00|42554.3|42534.3|42547.2|42527.2|42558.8|42538.8|42547.2|42527.2|14
1734015490000|2024-12-12 14:58:10|42545.1|42525.1|42557.2|42537.2|42559.3|42539.3|42545.1|42525.1|5
1734015500000|2024-12-12 14:58:20|42554.7|42534.7|42552.2|42532.2|42554.7|42534.7|42549.7|42529.7|2
1734015510000|2024-12-12 14:58:30|42554.3|42534.3|42554.3|42534.3|42554.7|42534.7|42549.7|42529.7|0
1734015520000|2024-12-12 14:58:40|42552.2|42532.2|42552.2|42532.2|42554.7|42534.7|42552.2|42532.2|1
1734015530000|2024-12-12 14:58:50|42549.7|42529.7|42552.2|42532.2|42552.2|42532.2|42549.7|42529.7|3
1734015540000|2024-12-12 14:59:00|42549.7|42529.7|42559.7|42539.7|42559.7|42539.7|42547.2|42527.2|16
1734015550000|2024-12-12 14:59:10|42557.2|42537.2|42559.7|42539.7|42564.7|42544.7|42557.2|42537.2|12
1734015560000|2024-12-12 14:59:20|42557.2|42537.2|42559.7|42539.7|42562.2|42542.2|42557.2|42537.2|0
1734015570000|2024-12-12 14:59:30|42561.8|42541.8|42577.2|42557.2|42579.3|42559.3|42561.8|42541.8|5
1734015580000|2024-12-12 14:59:40|42579.7|42559.7|42582.2|42562.2|42584.3|42564.3|42579.7|42559.7|6
1734015590000|2024-12-12 14:59:50|42584.3|42564.3|42572.2|42552.2|42584.3|42564.3|42572.2|42552.2|10
1734015600000|2024-12-12 15:00:00|42576.3|42556.3|42602.2|42582.2|42602.2|42582.2|42576.3|42556.3|74
1734015610000|2024-12-12 15:00:10|42606.3|42586.3|42594.3|42574.3|42614.6|42594.6|42594.3|42574.3|26
1734015620000|2024-12-12 15:00:20|42596.3|42576.3|42588.8|42568.8|42596.3|42576.3|42588.8|42568.8|11
1734015630000|2024-12-12 15:00:30|42586.3|42566.3|42593.4|42573.4|42593.4|42573.4|42586.3|42566.3|16
1734015640000|2024-12-12 15:00:40|42595.9|42575.9|42601.3|42581.3|42601.3|42581.3|42595.9|42575.9|5
1734015650000|2024-12-12 15:00:50|42603.4|42583.4|42619.3|42599.3|42621.3|42601.3|42603.4|42583.4|75
1734015660000|2024-12-12 15:01:00|42618.8|42598.8|42611.3|42591.3|42620.9|42600.9|42606.3|42586.3|17
1734015670000|2024-12-12 15:01:10|42613.4|42593.4|42620.5|42600.5|42623|42603|42613.4|42593.4|36
1734015680000|2024-12-12 15:01:20|42623.8|42603.8|42611.8|42591.8|42626.3|42606.3|42611.8|42591.8|52
1734015690000|2024-12-12 15:01:30|42611.3|42591.3|42613.8|42593.8|42613.8|42593.8|42611.3|42591.3|4
1734015700000|2024-12-12 15:01:40|42611.3|42591.3|42601.3|42581.3|42611.3|42591.3|42601.3|42581.3|10
1734015710000|2024-12-12 15:01:50|42605.9|42585.9|42603.4|42583.4|42605.9|42585.9|42603.4|42583.4|11
1734015720000|2024-12-12 15:02:00|42601.3|42581.3|42608.8|42588.8|42608.8|42588.8|42598.8|42578.8|13
1734015730000|2024-12-12 15:02:10|42611.3|42591.3|42613.4|42593.4|42615.9|42595.9|42611.3|42591.3|14
1734015740000|2024-12-12 15:02:20|42615.9|42595.9|42608.8|42588.8|42615.9|42595.9|42608.8|42588.8|4
1734015750000|2024-12-12 15:02:30|42606.8|42586.8|42591.3|42571.3|42606.8|42586.8|42591.3|42571.3|3
1734015760000|2024-12-12 15:02:40|42586.3|42566.3|42583.8|42563.8|42586.3|42566.3|42579.7|42559.7|6
1734015770000|2024-12-12 15:02:50|42583.4|42563.4|42581.3|42561.3|42583.4|42563.4|42576.3|42556.3|3
1734015780000|2024-12-12 15:03:00|42578.8|42558.8|42568.8|42548.8|42578.8|42558.8|42568.8|42548.8|20
1734015790000|2024-12-12 15:03:10|42566.3|42546.3|42566.3|42546.3|42570.5|42550.5|42566.3|42546.3|6
1734015800000|2024-12-12 15:03:20|42563.8|42543.8|42551.3|42531.3|42563.8|42543.8|42548.8|42528.8|12
1734015810000|2024-12-12 15:03:30|42555.9|42535.9|42563.4|42543.4|42563.4|42543.4|42555.9|42535.9|12
1734015820000|2024-12-12 15:03:40|42561.3|42541.3|42563.8|42543.8|42563.8|42543.8|42558.8|42538.8|54
1734015830000|2024-12-12 15:03:50|42561.8|42541.8|42566.3|42546.3|42566.3|42546.3|42561.3|42541.3|1
1734015840000|2024-12-12 15:04:00|42561.3|42541.3|42566.3|42546.3|42566.3|42546.3|42561.3|42541.3|4
1734015850000|2024-12-12 15:04:10|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|42566.4|42546.4|8
1734015860000|2024-12-12 15:04:20|42563.9|42543.9|42561.8|42541.8|42563.9|42543.9|42561.8|42541.8|4
1734015870000|2024-12-12 15:04:30|42561.4|42541.4|42565.9|42545.9|42565.9|42545.9|42560.9|42540.9|6
1734015880000|2024-12-12 15:04:40|42566.4|42546.4|42568.4|42548.4|42570.9|42550.9|42566.4|42546.4|0
1734015890000|2024-12-12 15:04:50|42566.4|42546.4|42568.4|42548.4|42570.9|42550.9|42566.4|42546.4|0
1734015900000|2024-12-12 15:05:00|42566.4|42546.4|42573.4|42553.4|42573.4|42553.4|42563.9|42543.9|11
1734015910000|2024-12-12 15:05:10|42573.9|42553.9|42566.4|42546.4|42576.4|42556.4|42566.4|42546.4|7
1734015920000|2024-12-12 15:05:20|42563.9|42543.9|42559.3|42539.3|42564.3|42544.3|42558.9|42538.9|7
1734015930000|2024-12-12 15:05:30|42558.9|42538.9|42556.4|42536.4|42561.4|42541.4|42556.4|42536.4|5
1734015940000|2024-12-12 15:05:40|42553.9|42533.9|42558.4|42538.4|42558.4|42538.4|42553.9|42533.9|4
1734015950000|2024-12-12 15:05:50|42556.4|42536.4|42558.4|42538.4|42558.9|42538.9|42556.4|42536.4|4
1734015960000|2024-12-12 15:06:00|42560.9|42540.9|42563.9|42543.9|42573.9|42553.9|42558.4|42538.4|15
1734015970000|2024-12-12 15:06:10|42561.4|42541.4|42563.9|42543.9|42563.9|42543.9|42561.4|42541.4|5
1734015980000|2024-12-12 15:06:20|42566.4|42546.4|42561.4|42541.4|42566.4|42546.4|42559.3|42539.3|1
1734015990000|2024-12-12 15:06:30|42563.9|42543.9|42563.9|42543.9|42563.9|42543.9|42558.9|42538.9|6
1734016000000|2024-12-12 15:06:40|42561.4|42541.4|42548.9|42528.9|42561.4|42541.4|42548.9|42528.9|8
1734016010000|2024-12-12 15:06:50|42546.4|42526.4|42551.4|42531.4|42551.4|42531.4|42546.4|42526.4|0
1734016020000|2024-12-12 15:07:00|42553.4|42533.4|42561.4|42541.4|42563.9|42543.9|42553.4|42533.4|3
1734016030000|2024-12-12 15:07:10|42563.9|42543.9|42556.4|42536.4|42563.9|42543.9|42556.4|42536.4|5
1734016040000|2024-12-12 15:07:20|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|42553.9|42533.9|8
1734016050000|2024-12-12 15:07:30|42551.8|42531.8|42541.4|42521.4|42553.9|42533.9|42541.4|42521.4|8
1734016060000|2024-12-12 15:07:40|42539.3|42519.3|42536.4|42516.4|42539.3|42519.3|42536.4|42516.4|7
1734016070000|2024-12-12 15:07:50|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42528.9|42508.9|9
1734016080000|2024-12-12 15:08:00|42526.8|42506.8|42521.4|42501.4|42526.8|42506.8|42518.9|42498.9|16
1734016090000|2024-12-12 15:08:10|42518.4|42498.4|42511.4|42491.4|42518.4|42498.4|42509.3|42489.3|20
1734016100000|2024-12-12 15:08:20|42509.3|42489.3|42508.9|42488.9|42511.4|42491.4|42508.9|42488.9|7
1734016110000|2024-12-12 15:08:30|42510.9|42490.9|42513.9|42493.9|42516.4|42496.4|42508.9|42488.9|52
1734016120000|2024-12-12 15:08:40|42511.4|42491.4|42516.4|42496.4|42516.4|42496.4|42511.4|42491.4|2
1734016130000|2024-12-12 15:08:50|42513.9|42493.9|42513.9|42493.9|42516.4|42496.4|42513.9|42493.9|2
1734016140000|2024-12-12 15:09:00|42513.4|42493.4|42501.4|42481.4|42513.4|42493.4|42501.4|42481.4|21
1734016150000|2024-12-12 15:09:10|42498.9|42478.9|42496.8|42476.8|42501.4|42481.4|42496.8|42476.8|3
1734016160000|2024-12-12 15:09:20|42496.4|42476.4|42496.4|42476.4|42496.4|42476.4|42496.4|42476.4|5
1734016170000|2024-12-12 15:09:30|42491.4|42471.4|42486.8|42466.8|42491.4|42471.4|42486.8|42466.8|9
1734016180000|2024-12-12 15:09:40|42486.4|42466.4|42476.4|42456.4|42486.4|42466.4|42476.4|42456.4|25
1734016190000|2024-12-12 15:09:50|42471.4|42451.4|42471.8|42451.8|42478.9|42458.9|42471.4|42451.4|10
1734016200000|2024-12-12 15:10:00|42473.9|42453.9|42478.9|42458.9|42478.9|42458.9|42471.4|42451.4|19
1734016210000|2024-12-12 15:10:10|42481.4|42461.4|42476.4|42456.4|42483.9|42463.9|42476.4|42456.4|9
1734016220000|2024-12-12 15:10:20|42473.9|42453.9|42481.4|42461.4|42481.4|42461.4|42473.9|42453.9|11
1734016230000|2024-12-12 15:10:30|42483.9|42463.9|42486.4|42466.4|42486.4|42466.4|42483.9|42463.9|14
1734016240000|2024-12-12 15:10:40|42488.9|42468.9|42488.9|42468.9|42491.4|42471.4|42488.9|42468.9|3
1734016250000|2024-12-12 15:10:50|42490.9|42470.9|42484.3|42464.3|42493.9|42473.9|42484.3|42464.3|5
1734016260000|2024-12-12 15:11:00|42486.8|42466.8|42486.4|42466.4|42488.9|42468.9|42481.8|42461.8|8
1734016270000|2024-12-12 15:11:10|42488.9|42468.9|42498.9|42478.9|42498.9|42478.9|42488.9|42468.9|12
1734016280000|2024-12-12 15:11:20|42501.4|42481.4|42498.9|42478.9|42501.4|42481.4|42498.9|42478.9|6
1734016290000|2024-12-12 15:11:30|42500.9|42480.9|42498.9|42478.9|42503.4|42483.4|42498.9|42478.9|4
1734016300000|2024-12-12 15:11:40|42496.8|42476.8|42491.4|42471.4|42498.9|42478.9|42488.9|42468.9|4
1734016310000|2024-12-12 15:11:50|42489.3|42469.3|42476.4|42456.4|42491.4|42471.4|42473.9|42453.9|10
1734016320000|2024-12-12 15:12:00|42478.4|42458.4|42476.4|42456.4|42480.9|42460.9|42476.4|42456.4|7
1734016330000|2024-12-12 15:12:10|42478.4|42458.4|42476.4|42456.4|42478.4|42458.4|42473.4|42453.4|10
1734016340000|2024-12-12 15:12:20|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42473.9|42453.9|3
1734016350000|2024-12-12 15:12:30|42480.5|42460.5|42483.4|42463.4|42483.4|42463.4|42478.4|42458.4|4
1734016360000|2024-12-12 15:12:40|42483.9|42463.9|42496.4|42476.4|42496.4|42476.4|42483.9|42463.9|3
1734016370000|2024-12-12 15:12:50|42494.3|42474.3|42496.4|42476.4|42496.4|42476.4|42493.9|42473.9|6
1734016380000|2024-12-12 15:13:00|42493.9|42473.9|42503.9|42483.9|42503.9|42483.9|42491.4|42471.4|4
1734016390000|2024-12-12 15:13:10|42505.9|42485.9|42503.9|42483.9|42506.4|42486.4|42501.4|42481.4|1
1734016400000|2024-12-12 15:13:20|42505.9|42485.9|42503.9|42483.9|42506.4|42486.4|42503.4|42483.4|0
1734016410000|2024-12-12 15:13:30|42501.8|42481.8|42493.9|42473.9|42501.8|42481.8|42493.9|42473.9|12
1734016420000|2024-12-12 15:13:40|42496.4|42476.4|42493.9|42473.9|42496.4|42476.4|42491.4|42471.4|5
1734016430000|2024-12-12 15:13:50|42491.4|42471.4|42526.4|42506.4|42526.4|42506.4|42491.4|42471.4|73
1734016440000|2024-12-12 15:14:00|42524.3|42504.3|42498.9|42478.9|42524.3|42504.3|42498.9|42478.9|47
1734016450000|2024-12-12 15:14:10|42501.4|42481.4|42493.9|42473.9|42501.4|42481.4|42493.9|42473.9|8
1734016460000|2024-12-12 15:14:20|||||||||8
1734016470000|2024-12-12 15:14:30|42496.4|42476.4|42493.9|42473.9|42496.4|42476.4|42493.9|42473.9|3
1734016480000|2024-12-12 15:14:40|42496.4|42476.4|42493.9|42473.9|42496.4|42476.4|42491.4|42471.4|0
1734016490000|2024-12-12 15:14:50|42496.4|42476.4|42491.4|42471.4|42496.4|42476.4|42491.4|42471.4|2
1734016500000|2024-12-12 15:15:00|42495.5|42475.5|42486.4|42466.4|42495.5|42475.5|42486.4|42466.4|18
1734016510000|2024-12-12 15:15:10|42483.9|42463.9|42486.4|42466.4|42486.4|42466.4|42482.2|42462.2|5
1734016520000|2024-12-12 15:15:20|42485.9|42465.9|42491.4|42471.4|42491.4|42471.4|42483.9|42463.9|9
1734016530000|2024-12-12 15:15:30|42493.9|42473.9|42488.9|42468.9|42496.4|42476.4|42488.9|42468.9|26
1734016540000|2024-12-12 15:15:40|42491.4|42471.4|42466.4|42446.4|42491.4|42471.4|42466.4|42446.4|28
1734016550000|2024-12-12 15:15:50|42463.9|42443.9|42461.4|42441.4|42463.9|42443.9|42456.4|42436.4|49
1734016560000|2024-12-12 15:16:00|42461.8|42441.8|42451.4|42431.4|42461.8|42441.8|42451.4|42431.4|35
1734016570000|2024-12-12 15:16:10|42446.8|42426.8|42453.9|42433.9|42453.9|42433.9|42443.9|42423.9|28
1734016580000|2024-12-12 15:16:20|42454.3|42434.3|42454.3|42434.3|42458.9|42438.9|42453.9|42433.9|17
1734016590000|2024-12-12 15:16:30|42456.4|42436.4|42451.4|42431.4|42456.4|42436.4|42446.8|42426.8|20
1734016600000|2024-12-12 15:16:40|42453.9|42433.9|42468.4|42448.4|42468.4|42448.4|42453.9|42433.9|115
1734016610000|2024-12-12 15:16:50|42468.9|42448.9|42478.4|42458.4|42478.4|42458.4|42468.9|42448.9|5
1734016620000|2024-12-12 15:17:00|42476.4|42456.4|42468.9|42448.9|42478.4|42458.4|42466.8|42446.8|9
1734016630000|2024-12-12 15:17:10|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42466.4|42446.4|9
1734016640000|2024-12-12 15:17:20|42473.9|42453.9|42471.4|42451.4|42476.4|42456.4|42471.4|42451.4|4
1734016650000|2024-12-12 15:17:30|42469.3|42449.3|42459.7|42439.7|42469.3|42449.3|42459.7|42439.7|17
1734016660000|2024-12-12 15:17:40|42461.4|42441.4|42463.9|42443.9|42463.9|42443.9|42461.4|42441.4|4
1734016670000|2024-12-12 15:17:50|42466.4|42446.4|42464.3|42444.3|42466.4|42446.4|42464.3|42444.3|4
1734016680000|2024-12-12 15:18:00|42466.4|42446.4|42468.9|42448.9|42468.9|42448.9|42464.3|42444.3|4
1734016690000|2024-12-12 15:18:10|42471.4|42451.4|42478.9|42458.9|42478.9|42458.9|42471.4|42451.4|4
1734016700000|2024-12-12 15:18:20|42476.4|42456.4|42476.4|42456.4|42481.4|42461.4|42476.4|42456.4|6
1734016710000|2024-12-12 15:18:30|42474.3|42454.3|42473.9|42453.9|42476.4|42456.4|42473.9|42453.9|4
1734016720000|2024-12-12 15:18:40|42471.4|42451.4|42468.4|42448.4|42471.4|42451.4|42466.4|42446.4|9
1734016730000|2024-12-12 15:18:50|42466.4|42446.4|42463.9|42443.9|42466.4|42446.4|42463.9|42443.9|1
1734016740000|2024-12-12 15:19:00|42466.4|42446.4|42471.4|42451.4|42471.4|42451.4|42466.4|42446.4|12
1734016750000|2024-12-12 15:19:10|42468.9|42448.9|42461.4|42441.4|42468.9|42448.9|42456.8|42436.8|13
1734016760000|2024-12-12 15:19:20|42457.2|42437.2|42448.1|42428.1|42457.2|42437.2|42448.1|42428.1|22
1734016770000|2024-12-12 15:19:30|42449.7|42429.7|42436.4|42416.4|42451.8|42431.8|42436.4|42416.4|13
1734016780000|2024-12-12 15:19:40|42433.9|42413.9|42435.9|42415.9|42435.9|42415.9|42431.8|42411.8|17
1734016790000|2024-12-12 15:19:50|42433.9|42413.9|42433.9|42413.9|42435.9|42415.9|42433.9|42413.9|43
1734016800000|2024-12-12 15:20:00|42429.7|42409.7|42429.3|42409.3|42429.7|42409.7|42417.2|42397.2|21
1734016810000|2024-12-12 15:20:10|42429.7|42409.7|42437.7|42417.7|42440.2|42420.2|42429.7|42409.7|21
1734016820000|2024-12-12 15:20:20|42439.8|42419.8|42446.8|42426.8|42446.8|42426.8|42439.8|42419.8|8
1734016830000|2024-12-12 15:20:30|42448.9|42428.9|42452.3|42432.3|42454.3|42434.3|42448.9|42428.9|5
1734016840000|2024-12-12 15:20:40|42450.2|42430.2|42452.3|42432.3|42452.3|42432.3|42449.3|42429.3|3
1734016850000|2024-12-12 15:20:50|42456.8|42436.8|42454.8|42434.8|42457.3|42437.3|42452.7|42432.7|7
1734016860000|2024-12-12 15:21:00|42456.8|42436.8|42459.3|42439.3|42461.8|42441.8|42456.8|42436.8|9
1734016870000|2024-12-12 15:21:10|42459.8|42439.8|42457.3|42437.3|42462.3|42442.3|42457.3|42437.3|5
1734016880000|2024-12-12 15:21:20|42455.2|42435.2|42442.3|42422.3|42455.2|42435.2|42442.3|42422.3|13
1734016890000|2024-12-12 15:21:30|42444.8|42424.8|42449.3|42429.3|42449.3|42429.3|42444.8|42424.8|3
1734016900000|2024-12-12 15:21:40|42447.3|42427.3|42444.8|42424.8|42449.3|42429.3|42444.8|42424.8|1
1734016910000|2024-12-12 15:21:50|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|42442.7|42422.7|1
1734016920000|2024-12-12 15:22:00|42444.8|42424.8|42449.3|42429.3|42449.3|42429.3|42442.7|42422.7|12
1734016930000|2024-12-12 15:22:10|42449.8|42429.8|42457.3|42437.3|42459.8|42439.8|42449.8|42429.8|5
1734016940000|2024-12-12 15:22:20|42457.7|42437.7|42462.3|42442.3|42462.3|42442.3|42457.3|42437.3|5
1734016950000|2024-12-12 15:22:30|42461.8|42441.8|42459.8|42439.8|42462.3|42442.3|42459.8|42439.8|11
1734016960000|2024-12-12 15:22:40|42462.3|42442.3|42459.8|42439.8|42464.8|42444.8|42459.8|42439.8|3
1734016970000|2024-12-12 15:22:50|42462.3|42442.3|42462.3|42442.3|42464.8|42444.8|42459.8|42439.8|1
1734016980000|2024-12-12 15:23:00|42459.8|42439.8|42462.3|42442.3|42464.3|42444.3|42459.8|42439.8|9
1734016990000|2024-12-12 15:23:10|42467.3|42447.3|42472.3|42452.3|42472.3|42452.3|42467.3|42447.3|6
1734017000000|2024-12-12 15:23:20|42474.3|42454.3|42472.3|42452.3|42474.3|42454.3|42469.8|42449.8|7
1734017010000|2024-12-12 15:23:30|42469.3|42449.3|42466.8|42446.8|42469.3|42449.3|42466.8|42446.8|9
1734017020000|2024-12-12 15:23:40|42464.8|42444.8|42462.3|42442.3|42464.8|42444.8|42459.8|42439.8|6
1734017030000|2024-12-12 15:23:50|42464.3|42444.3|42462.3|42442.3|42464.3|42444.3|42462.3|42442.3|4
1734017040000|2024-12-12 15:24:00|42464.3|42444.3|42465.2|42445.2|42465.2|42445.2|42462.7|42442.7|5
1734017050000|2024-12-12 15:24:10|42462.7|42442.7|42467.3|42447.3|42467.3|42447.3|42462.7|42442.7|3
1734017060000|2024-12-12 15:24:20|42464.8|42444.8|42459.8|42439.8|42464.8|42444.8|42459.8|42439.8|7
1734017070000|2024-12-12 15:24:30|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|42457.3|42437.3|0
1734017080000|2024-12-12 15:24:40|42459.3|42439.3|42454.8|42434.8|42459.8|42439.8|42454.8|42434.8|25
1734017090000|2024-12-12 15:24:50|42457.3|42437.3|42444.8|42424.8|42457.3|42437.3|42444.8|42424.8|23
1734017100000|2024-12-12 15:25:00|42442.7|42422.7|42437.7|42417.7|42442.7|42422.7|42428.1|42408.1|21
1734017110000|2024-12-12 15:25:10|42438.1|42418.1|42435.6|42415.6|42438.1|42418.1|42433.1|42413.1|17
1734017120000|2024-12-12 15:25:20|42433.1|42413.1|42428.1|42408.1|42433.1|42413.1|42428.1|42408.1|4
1734017130000|2024-12-12 15:25:30|42426.1|42406.1|42423.1|42403.1|42428.1|42408.1|42423.1|42403.1|4
1734017140000|2024-12-12 15:25:40|42420.6|42400.6|42420.6|42400.6|42425.6|42405.6|42420.6|42400.6|5
1734017150000|2024-12-12 15:25:50|42421.1|42401.1|42428.1|42408.1|42428.1|42408.1|42421.1|42401.1|5
1734017160000|2024-12-12 15:26:00|42430.2|42410.2|42433.1|42413.1|42433.1|42413.1|42430.2|42410.2|13
1734017170000|2024-12-12 15:26:10|42428.1|42408.1|42435.6|42415.6|42435.6|42415.6|42428.1|42408.1|3
1734017180000|2024-12-12 15:26:20|42433.6|42413.6|42430.6|42410.6|42435.6|42415.6|42430.6|42410.6|4
1734017190000|2024-12-12 15:26:30|42432.7|42412.7|42432.7|42412.7|42432.7|42412.7|42430.6|42410.6|2
1734017200000|2024-12-12 15:26:40|42433.1|42413.1|42440.2|42420.2|42440.2|42420.2|42433.1|42413.1|7
1734017210000|2024-12-12 15:26:50|||||||||4
1734017220000|2024-12-12 15:27:00|42438.1|42418.1|42428.6|42408.6|42438.1|42418.1|42428.6|42408.6|22
1734017230000|2024-12-12 15:27:10|42426.1|42406.1|42425.6|42405.6|42428.1|42408.1|42423.1|42403.1|12
1734017240000|2024-12-12 15:27:20|42428.1|42408.1|42425.2|42405.2|42428.1|42408.1|42425.2|42405.2|15
1734017250000|2024-12-12 15:27:30|42427.7|42407.7|42428.1|42408.1|42430.6|42410.6|42427.7|42407.7|3
1734017260000|2024-12-12 15:27:40|42430.6|42410.6|42428.1|42408.1|42430.6|42410.6|42428.1|42408.1|2
1734017270000|2024-12-12 15:27:50|42427.7|42407.7|42423.1|42403.1|42427.7|42407.7|42423.1|42403.1|11
1734017280000|2024-12-12 15:28:00|42423.6|42403.6|42425.6|42405.6|42425.6|42405.6|42423.1|42403.1|4
1734017290000|2024-12-12 15:28:10|42426.1|42406.1|42430.2|42410.2|42430.2|42410.2|42426.1|42406.1|4
1734017300000|2024-12-12 15:28:20|42428.1|42408.1|42430.2|42410.2|42430.2|42410.2|42428.1|42408.1|1
1734017310000|2024-12-12 15:28:30|42432.7|42412.7|42430.6|42410.6|42432.7|42412.7|42430.6|42410.6|4
1734017320000|2024-12-12 15:28:40|42428.6|42408.6|42419.4|42399.4|42428.6|42408.6|42419.4|42399.4|8
1734017330000|2024-12-12 15:28:50|42419|42399|42420.6|42400.6|42423.1|42403.1|42418.1|42398.1|14
1734017340000|2024-12-12 15:29:00|42423.1|42403.1|42425.6|42405.6|42425.6|42405.6|42423.1|42403.1|1
1734017350000|2024-12-12 15:29:10|42423.6|42403.6|42421.1|42401.1|42430.6|42410.6|42421.1|42401.1|11
1734017360000|2024-12-12 15:29:20|42423.1|42403.1|42425.6|42405.6|42425.6|42405.6|42423.1|42403.1|1
1734017370000|2024-12-12 15:29:30|42427.7|42407.7|42425.6|42405.6|42428.1|42408.1|42425.6|42405.6|1
1734017380000|2024-12-12 15:29:40|42423.1|42403.1|42418.1|42398.1|42423.1|42403.1|42418.1|42398.1|3
1734017390000|2024-12-12 15:29:50|42416.1|42396.1|42393.6|42373.6|42416.1|42396.1|42371.1|42351.1|208
1734017400000|2024-12-12 15:30:00|42392.7|42372.7|42370.6|42350.6|42392.7|42372.7|42368.1|42348.1|39
1734017410000|2024-12-12 15:30:10|42368.1|42348.1|42361.1|42341.1|42368.1|42348.1|42360.6|42340.6|39
1734017420000|2024-12-12 15:30:20|42358.6|42338.6|42351.1|42331.1|42358.6|42338.6|42351.1|42331.1|32
1734017430000|2024-12-12 15:30:30|42353.1|42333.1|42348.6|42328.6|42358.1|42338.1|42348.6|42328.6|18
1734017440000|2024-12-12 15:30:40|42346.1|42326.1|42318.1|42298.1|42346.1|42326.1|42315.6|42295.6|46
1734017450000|2024-12-12 15:30:50|42320.2|42300.2|42313.1|42293.1|42320.6|42300.6|42313.1|42293.1|39
1734017460000|2024-12-12 15:31:00|42308.6|42288.6|42298.1|42278.1|42310.6|42290.6|42295.6|42275.6|65
1734017470000|2024-12-12 15:31:10|42300.2|42280.2|42303.1|42283.1|42303.1|42283.1|42296.1|42276.1|42
1734017480000|2024-12-12 15:31:20|42307.3|42287.3|42310.6|42290.6|42315.2|42295.2|42307.3|42287.3|31
1734017490000|2024-12-12 15:31:30|42308.1|42288.1|42302.7|42282.7|42308.1|42288.1|42298.6|42278.6|32
1734017500000|2024-12-12 15:31:40|42305.6|42285.6|42300.6|42280.6|42305.6|42285.6|42300.6|42280.6|15
1734017510000|2024-12-12 15:31:50|42303.1|42283.1|42305.6|42285.6|42305.6|42285.6|42303.1|42283.1|18
1734017520000|2024-12-12 15:32:00|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|42303.1|42283.1|23
1734017530000|2024-12-12 15:32:10|42300.6|42280.6|42303.1|42283.1|42303.1|42283.1|42298.1|42278.1|11
1734017540000|2024-12-12 15:32:20|||||||||19
1734017550000|2024-12-12 15:32:30|42301.1|42281.1|42302.3|42282.3|42302.3|42282.3|42298.1|42278.1|26
1734017560000|2024-12-12 15:32:40|42302.7|42282.7|42298.1|42278.1|42303.1|42283.1|42298.1|42278.1|8
1734017570000|2024-12-12 15:32:50|42297.7|42277.7|42298.1|42278.1|42298.1|42278.1|42297.7|42277.7|22
1734017580000|2024-12-12 15:33:00|42294|42274|42273.1|42253.1|42294|42274|42273.1|42253.1|63
1734017590000|2024-12-12 15:33:10|42271.1|42251.1|42273.1|42253.1|42273.1|42253.1|42268.1|42248.1|22
1734017600000|2024-12-12 15:33:20|42275.2|42255.2|42273.1|42253.1|42278.1|42258.1|42273.1|42253.1|10
1734017610000|2024-12-12 15:33:30|42268.1|42248.1|42258.1|42238.1|42268.1|42248.1|42253.6|42233.6|60
1734017620000|2024-12-12 15:33:40|42255.6|42235.6|42255.6|42235.6|42258.1|42238.1|42250.2|42230.2|76
1734017630000|2024-12-12 15:33:50|42258.1|42238.1|42258.1|42238.1|42258.1|42238.1|42255.6|42235.6|9
1734017640000|2024-12-12 15:34:00|42260.2|42240.2|42230.6|42210.6|42262.7|42242.7|42230.6|42210.6|96
1734017650000|2024-12-12 15:34:10|42230.2|42210.2|42237.3|42217.3|42237.7|42217.7|42229.8|42209.8|81
1734017660000|2024-12-12 15:34:20|42234.8|42214.8|42249.8|42229.8|42249.8|42229.8|42232.3|42212.3|29
1734017670000|2024-12-12 15:34:30|42247.3|42227.3|42252.3|42232.3|42252.3|42232.3|42242.3|42222.3|40
1734017680000|2024-12-12 15:34:40|42256.8|42236.8|42264.8|42244.8|42264.8|42244.8|42256.8|42236.8|18
1734017690000|2024-12-12 15:34:50|42267.3|42247.3|42260.2|42240.2|42267.3|42247.3|42260.2|42240.2|26
1734017700000|2024-12-12 15:35:00|42259.8|42239.8|42252.3|42232.3|42262.3|42242.3|42252.3|42232.3|22
1734017710000|2024-12-12 15:35:10|42257.3|42237.3|42245.6|42225.6|42257.3|42237.3|42242.7|42222.7|13
1734017720000|2024-12-12 15:35:20|42243.1|42223.1|42245.6|42225.6|42248.1|42228.1|42238.1|42218.1|14
1734017730000|2024-12-12 15:35:30|42248.1|42228.1|42255.2|42235.2|42255.2|42235.2|42248.1|42228.1|11
1734017740000|2024-12-12 15:35:40|42257.3|42237.3|42268.2|42248.2|42268.2|42248.2|42257.3|42237.3|15
1734017750000|2024-12-12 15:35:50|42268.6|42248.6|42273.2|42253.2|42278.2|42258.2|42268.6|42248.6|27
1734017760000|2024-12-12 15:36:00|42275.7|42255.7|42278.2|42258.2|42278.2|42258.2|42273.2|42253.2|16
1734017770000|2024-12-12 15:36:10|42274|42254|42283.2|42263.2|42283.2|42263.2|42274|42254|31
1734017780000|2024-12-12 15:36:20|42278.2|42258.2|42281.1|42261.1|42283.2|42263.2|42278.2|42258.2|15
1734017790000|2024-12-12 15:36:30|42278.6|42258.6|42278.2|42258.2|42283.2|42263.2|42275.2|42255.2|8
1734017800000|2024-12-12 15:36:40|42276.1|42256.1|42273.6|42253.6|42276.1|42256.1|42271.1|42251.1|4
1734017810000|2024-12-12 15:36:50|42271.1|42251.1|42275.7|42255.7|42275.7|42255.7|42271.1|42251.1|9
1734017820000|2024-12-12 15:37:00|42278.2|42258.2|42288.2|42268.2|42288.2|42268.2|42278.2|42258.2|10
1734017830000|2024-12-12 15:37:10|42290.7|42270.7|42298.6|42278.6|42300.7|42280.7|42290.7|42270.7|5
1734017840000|2024-12-12 15:37:20|42298.2|42278.2|42305.7|42285.7|42305.7|42285.7|42298.2|42278.2|14
1734017850000|2024-12-12 15:37:30|42303.6|42283.6|42315.7|42295.7|42315.7|42295.7|42303.6|42283.6|28
1734017860000|2024-12-12 15:37:40|42313.2|42293.2|42303.2|42283.2|42313.2|42293.2|42298.2|42278.2|23
1734017870000|2024-12-12 15:37:50|42300.7|42280.7|42305.7|42285.7|42305.7|42285.7|42300.7|42280.7|7
1734017880000|2024-12-12 15:38:00|42303.2|42283.2|42305.7|42285.7|42305.7|42285.7|42300.7|42280.7|5
1734017890000|2024-12-12 15:38:10|42308.2|42288.2|42315.2|42295.2|42315.2|42295.2|42305.7|42285.7|3
1734017900000|2024-12-12 15:38:20|42317.7|42297.7|42313.2|42293.2|42317.7|42297.7|42312.7|42292.7|5
1734017910000|2024-12-12 15:38:30|42315.2|42295.2|42315.2|42295.2|42315.2|42295.2|42313.2|42293.2|8
1734017920000|2024-12-12 15:38:40|42313.2|42293.2|42310.2|42290.2|42313.2|42293.2|42310.2|42290.2|2
1734017930000|2024-12-12 15:38:50|42308.2|42288.2|42298.2|42278.2|42308.2|42288.2|42298.2|42278.2|6
1734017940000|2024-12-12 15:39:00|42293.2|42273.2|42275.7|42255.7|42293.2|42273.2|42275.7|42255.7|11
1734017950000|2024-12-12 15:39:10|42277.3|42257.3|42272.7|42252.7|42277.3|42257.3|42270.7|42250.7|13
1734017960000|2024-12-12 15:39:20|42278.2|42258.2|42295.7|42275.7|42297.7|42277.7|42278.2|42258.2|10
1734017970000|2024-12-12 15:39:30|42297.7|42277.7|42283.2|42263.2|42303.2|42283.2|42283.2|42263.2|32
1734017980000|2024-12-12 15:39:40|42280.7|42260.7|42273.6|42253.6|42280.7|42260.7|42273.6|42253.6|7
1734017990000|2024-12-12 15:39:50|42278.2|42258.2|42278.2|42258.2|42280.7|42260.7|42278.2|42258.2|2
1734018000000|2024-12-12 15:40:00|42275.7|42255.7|42265.7|42245.7|42278.2|42258.2|42265.2|42245.2|42
1734018010000|2024-12-12 15:40:10|42263.2|42243.2|42253.2|42233.2|42267.7|42247.7|42250.7|42230.7|82
1734018020000|2024-12-12 15:40:20|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|42255.7|42235.7|3
1734018030000|2024-12-12 15:40:30|42258.2|42238.2|42265.7|42245.7|42265.7|42245.7|42258.2|42238.2|16
1734018040000|2024-12-12 15:40:40|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|42268.6|42248.6|2
1734018050000|2024-12-12 15:40:50|42270.7|42250.7|42263.2|42243.2|42271.1|42251.1|42263.2|42243.2|33
1734018060000|2024-12-12 15:41:00|42260.7|42240.7|42255.7|42235.7|42263.2|42243.2|42255.7|42235.7|11
1734018070000|2024-12-12 15:41:10|42257.7|42237.7|42250.2|42230.2|42258.2|42238.2|42243.6|42223.6|14
1734018080000|2024-12-12 15:41:20|42253.2|42233.2|42260.7|42240.7|42263.2|42243.2|42253.2|42233.2|35
1734018090000|2024-12-12 15:41:30|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|42258.2|42238.2|2
1734018100000|2024-12-12 15:41:40|42260.7|42240.7|42262.7|42242.7|42262.7|42242.7|42258.2|42238.2|9
1734018110000|2024-12-12 15:41:50|42263.2|42243.2|42263.2|42243.2|42263.2|42243.2|42260.7|42240.7|1
1734018120000|2024-12-12 15:42:00|42258.2|42238.2|42260.7|42240.7|42265.2|42245.2|42258.2|42238.2|13
1734018130000|2024-12-12 15:42:10|42260.2|42240.2|42253.2|42233.2|42260.2|42240.2|42253.2|42233.2|10
1734018140000|2024-12-12 15:42:20|42256.1|42236.1|42253.2|42233.2|42256.1|42236.1|42251.1|42231.1|5
1734018150000|2024-12-12 15:42:30|||||||||13
1734018160000|2024-12-12 15:42:40|42257.7|42237.7|42258.2|42238.2|42260.7|42240.7|42257.7|42237.7|19
1734018170000|2024-12-12 15:42:50|42260.2|42240.2|42258.2|42238.2|42263.2|42243.2|42256.1|42236.1|29
1734018180000|2024-12-12 15:43:00|42258.6|42238.6|42253.2|42233.2|42258.6|42238.6|42248.2|42228.2|18
1734018190000|2024-12-12 15:43:10|42255.2|42235.2|42270.7|42250.7|42270.7|42250.7|42255.2|42235.2|8
1734018200000|2024-12-12 15:43:20|42273.2|42253.2|42265.7|42245.7|42273.2|42253.2|42265.7|42245.7|9
1734018210000|2024-12-12 15:43:30|42263.2|42243.2|42248.2|42228.2|42263.2|42243.2|42246.1|42226.1|19
1734018220000|2024-12-12 15:43:40|42252.3|42232.3|42260.7|42240.7|42260.7|42240.7|42252.3|42232.3|2
1734018230000|2024-12-12 15:43:50|42263.2|42243.2|42270.7|42250.7|42270.7|42250.7|42263.2|42243.2|6
1734018240000|2024-12-12 15:44:00|42268.2|42248.2|42260.7|42240.7|42268.2|42248.2|42260.7|42240.7|12
1734018250000|2024-12-12 15:44:10|42258.6|42238.6|42263.2|42243.2|42265.7|42245.7|42258.6|42238.6|7
1734018260000|2024-12-12 15:44:20|42265.7|42245.7|42275.7|42255.7|42275.7|42255.7|42265.7|42245.7|8
1734018270000|2024-12-12 15:44:30|42278.2|42258.2|42278.2|42258.2|42290.7|42270.7|42278.2|42258.2|23
1734018280000|2024-12-12 15:44:40|42275.7|42255.7|42278.2|42258.2|42278.2|42258.2|42275.7|42255.7|4
1734018290000|2024-12-12 15:44:50|42280.7|42260.7|42275.7|42255.7|42280.7|42260.7|42273.2|42253.2|8
1734018300000|2024-12-12 15:45:00|42278.2|42258.2|42275.2|42255.2|42278.2|42258.2|42259|42239|11
1734018310000|2024-12-12 15:45:10|42277.3|42257.3|42275.2|42255.2|42277.3|42257.3|42272.7|42252.7|5
1734018320000|2024-12-12 15:45:20|42273.2|42253.2|42278.2|42258.2|42278.2|42258.2|42270.7|42250.7|7
1734018330000|2024-12-12 15:45:30|42282.7|42262.7|42293.2|42273.2|42293.2|42273.2|42282.7|42262.7|20
1734018340000|2024-12-12 15:45:40|42295.2|42275.2|42298.2|42278.2|42298.2|42278.2|42295.2|42275.2|19
1734018350000|2024-12-12 15:45:50|42297.3|42277.3|42302.3|42282.3|42302.3|42282.3|42297.3|42277.3|111
1734018360000|2024-12-12 15:46:00|42307.3|42287.3|42312.3|42292.3|42312.3|42292.3|42307.3|42287.3|18
1734018370000|2024-12-12 15:46:10|42311.9|42291.9|42314.8|42294.8|42314.8|42294.8|42309.8|42289.8|5
1734018380000|2024-12-12 15:46:20|42322.3|42302.3|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|16
1734018390000|2024-12-12 15:46:30|42319.8|42299.8|42326.9|42306.9|42326.9|42306.9|42319.8|42299.8|15
1734018400000|2024-12-12 15:46:40|42322.3|42302.3|42324.4|42304.4|42324.4|42304.4|42319.8|42299.8|10
1734018410000|2024-12-12 15:46:50|42326.4|42306.4|42326.9|42306.9|42326.9|42306.9|42322.3|42302.3|3
1734018420000|2024-12-12 15:47:00|42327.3|42307.3|42327.3|42307.3|42332.3|42312.3|42327.3|42307.3|36
1734018430000|2024-12-12 15:47:10|42325.2|42305.2|42317.3|42297.3|42325.2|42305.2|42317.3|42297.3|9
1734018440000|2024-12-12 15:47:20|42312.3|42292.3|42307.3|42287.3|42312.3|42292.3|42304.8|42284.8|9
1734018450000|2024-12-12 15:47:30|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|42307.3|42287.3|2
1734018460000|2024-12-12 15:47:40|42311.9|42291.9|42302.3|42282.3|42311.9|42291.9|42302.3|42282.3|16
1734018470000|2024-12-12 15:47:50|42300.2|42280.2|42302.3|42282.3|42302.3|42282.3|42297.7|42277.7|4
1734018480000|2024-12-12 15:48:00|42299.8|42279.8|42297.7|42277.7|42302.3|42282.3|42297.7|42277.7|6
1734018490000|2024-12-12 15:48:10|||||||||5
1734018500000|2024-12-12 15:48:20|42299.8|42279.8|42294.8|42274.8|42299.8|42279.8|42294.8|42274.8|5
1734018510000|2024-12-12 15:48:30|42296.9|42276.9|42297.3|42277.3|42297.3|42277.3|42294.4|42274.4|33
1734018520000|2024-12-12 15:48:40|||||||||5
1734018530000|2024-12-12 15:48:50|42294.4|42274.4|42292.3|42272.3|42294.8|42274.8|42292.3|42272.3|12
1734018540000|2024-12-12 15:49:00|42294.8|42274.8|42301.9|42281.9|42301.9|42281.9|42294.8|42274.8|5
1734018550000|2024-12-12 15:49:10|42303.9|42283.9|42314.4|42294.4|42314.4|42294.4|42303.9|42283.9|6
1734018560000|2024-12-12 15:49:20|||||||||2
1734018570000|2024-12-12 15:49:30|42311.9|42291.9|42316.4|42296.4|42316.4|42296.4|42311.9|42291.9|2
1734018580000|2024-12-12 15:49:40|42313.9|42293.9|42317.3|42297.3|42319.8|42299.8|42313.9|42293.9|15
1734018590000|2024-12-12 15:49:50|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|77
1734018600000|2024-12-12 15:50:00|42311.4|42291.4|42307.3|42287.3|42311.4|42291.4|42307.3|42287.3|5
1734018610000|2024-12-12 15:50:10|42309.8|42289.8|42307.3|42287.3|42309.8|42289.8|42304.8|42284.8|2
1734018620000|2024-12-12 15:50:20|42305.2|42285.2|42297.3|42277.3|42305.2|42285.2|42297.3|42277.3|6
1734018630000|2024-12-12 15:50:30|42299.4|42279.4|42297.3|42277.3|42299.4|42279.4|42297.3|42277.3|4
1734018640000|2024-12-12 15:50:40|42299.4|42279.4|42297.3|42277.3|42299.4|42279.4|42297.3|42277.3|9
1734018650000|2024-12-12 15:50:50|42299.4|42279.4|42294.8|42274.8|42301.9|42281.9|42294.8|42274.8|3
1734018660000|2024-12-12 15:51:00|42294.4|42274.4|42292.3|42272.3|42294.4|42274.4|42292.3|42272.3|5
1734018670000|2024-12-12 15:51:10|42289.8|42269.8|42292.3|42272.3|42292.3|42272.3|42289.8|42269.8|1
1734018680000|2024-12-12 15:51:20|42289.8|42269.8|42294.4|42274.4|42294.8|42274.8|42289.8|42269.8|4
1734018690000|2024-12-12 15:51:30|42296.9|42276.9|42312.3|42292.3|42314.8|42294.8|42296.9|42276.9|8
1734018700000|2024-12-12 15:51:40|42309.8|42289.8|42309.8|42289.8|42309.8|42289.8|42307.3|42287.3|3
1734018710000|2024-12-12 15:51:50|42311.9|42291.9|42314.8|42294.8|42314.8|42294.8|42311.9|42291.9|4
1734018720000|2024-12-12 15:52:00|42317.3|42297.3|42319.8|42299.8|42319.8|42299.8|42314.8|42294.8|9
1734018730000|2024-12-12 15:52:10|42317.7|42297.7|42317.3|42297.3|42321.9|42301.9|42317.3|42297.3|4
1734018740000|2024-12-12 15:52:20|42314.8|42294.8|42317.3|42297.3|42317.3|42297.3|42312.3|42292.3|4
1734018750000|2024-12-12 15:52:30|42319.8|42299.8|42322.3|42302.3|42324.8|42304.8|42319.8|42299.8|17
1734018760000|2024-12-12 15:52:40|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|0
1734018770000|2024-12-12 15:52:50|42322.7|42302.7|42326.9|42306.9|42326.9|42306.9|42322.3|42302.3|5
1734018780000|2024-12-12 15:53:00|42322.8|42302.8|42322.3|42302.3|42322.8|42302.8|42319.8|42299.8|9
1734018790000|2024-12-12 15:53:10|42324.4|42304.4|42322.3|42302.3|42324.4|42304.4|42321.9|42301.9|4
1734018800000|2024-12-12 15:53:20|42324.4|42304.4|42324.8|42304.8|42324.8|42304.8|42322.3|42302.3|22
1734018810000|2024-12-12 15:53:30|42326.9|42306.9|42336.9|42316.9|42336.9|42316.9|42324.4|42304.4|14
1734018820000|2024-12-12 15:53:40|42334.8|42314.8|42332.3|42312.3|42337.3|42317.3|42332.3|42312.3|2
1734018830000|2024-12-12 15:53:50|42329.8|42309.8|42322.3|42302.3|42329.8|42309.8|42322.3|42302.3|13
1734018840000|2024-12-12 15:54:00|42320.3|42300.3|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|8
1734018850000|2024-12-12 15:54:10|42320.3|42300.3|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|1
1734018860000|2024-12-12 15:54:20|42324.4|42304.4|42324.4|42304.4|42324.8|42304.8|42322.3|42302.3|4
1734018870000|2024-12-12 15:54:30|42324.8|42304.8|42319.8|42299.8|42326.9|42306.9|42319.8|42299.8|2
1734018880000|2024-12-12 15:54:40|42317.8|42297.8|42309.8|42289.8|42317.8|42297.8|42309.8|42289.8|7
1734018890000|2024-12-12 15:54:50|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42300.3|42280.3|3
1734018900000|2024-12-12 15:55:00|42297.3|42277.3|42309.8|42289.8|42310.3|42290.3|42297.3|42277.3|8
1734018910000|2024-12-12 15:55:10|42307.8|42287.8|42302.3|42282.3|42307.8|42287.8|42302.3|42282.3|3
1734018920000|2024-12-12 15:55:20|42297.3|42277.3|42299.8|42279.8|42299.8|42279.8|42297.3|42277.3|6
1734018930000|2024-12-12 15:55:30|42297.3|42277.3|42302.3|42282.3|42302.3|42282.3|42297.3|42277.3|3
1734018940000|2024-12-12 15:55:40|42304.8|42284.8|42311.9|42291.9|42314|42294|42304.8|42284.8|4
1734018950000|2024-12-12 15:55:50|42309.4|42289.4|42314|42294|42314|42294|42309.4|42289.4|7
1734018960000|2024-12-12 15:56:00|42311.9|42291.9|42314|42294|42314|42294|42311.9|42291.9|6
1734018970000|2024-12-12 15:56:10|42316|42296|42319.8|42299.8|42319.8|42299.8|42316|42296|15
1734018980000|2024-12-12 15:56:20|42317.3|42297.3|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|1
1734018990000|2024-12-12 15:56:30|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42317.3|42297.3|3
1734019000000|2024-12-12 15:56:40|42319.4|42299.4|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|2
1734019010000|2024-12-12 15:56:50|||||||||12
1734019020000|2024-12-12 15:57:00|42321.9|42301.9|42320.3|42300.3|42322.3|42302.3|42317.8|42297.8|9
1734019030000|2024-12-12 15:57:10|42322.3|42302.3|42327.3|42307.3|42327.3|42307.3|42319.8|42299.8|20
1734019040000|2024-12-12 15:57:20|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|6
1734019050000|2024-12-12 15:57:30|42330.3|42310.3|42324.8|42304.8|42330.3|42310.3|42324.8|42304.8|11
1734019060000|2024-12-12 15:57:40|42326.9|42306.9|42327.3|42307.3|42329.8|42309.8|42326.9|42306.9|7
1734019070000|2024-12-12 15:57:50|42325.3|42305.3|42322.3|42302.3|42325.3|42305.3|42322.3|42302.3|5
1734019080000|2024-12-12 15:58:00|42322.8|42302.8|42312.3|42292.3|42324.8|42304.8|42312.3|42292.3|5
1734019090000|2024-12-12 15:58:10|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42309.8|42289.8|7
1734019100000|2024-12-12 15:58:20|42312.3|42292.3|42307.3|42287.3|42312.3|42292.3|42304.8|42284.8|6
1734019110000|2024-12-12 15:58:30|42309.4|42289.4|42314.8|42294.8|42314.8|42294.8|42309.4|42289.4|1
1734019120000|2024-12-12 15:58:40|42316.9|42296.9|42309.8|42289.8|42317.3|42297.3|42309.8|42289.8|4
1734019130000|2024-12-12 15:58:50|42311.9|42291.9|42312.3|42292.3|42312.3|42292.3|42307.8|42287.8|13
1734019140000|2024-12-12 15:59:00|42317.3|42297.3|42317.3|42297.3|42317.3|42297.3|42317.3|42297.3|1
1734019150000|2024-12-12 15:59:10|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42312.3|42292.3|4
1734019160000|2024-12-12 15:59:20|42314.8|42294.8|42314.8|42294.8|42317.3|42297.3|42314.8|42294.8|1
1734019170000|2024-12-12 15:59:30|42317.3|42297.3|42321.9|42301.9|42321.9|42301.9|42317.3|42297.3|4
1734019180000|2024-12-12 15:59:40|42322.3|42302.3|42314.8|42294.8|42322.3|42302.3|42314.8|42294.8|3
1734019190000|2024-12-12 15:59:50|42312.3|42292.3|42309.8|42289.8|42312.3|42292.3|42309.8|42289.8|5
1734019200000|2024-12-12 16:00:00|42307.8|42287.8|42299.8|42279.8|42307.8|42287.8|42294.8|42274.8|27
1734019210000|2024-12-12 16:00:10|42297.3|42277.3|42302.3|42282.3|42302.3|42282.3|42294.8|42274.8|2
1734019220000|2024-12-12 16:00:20|42299.8|42279.8|42304.8|42284.8|42304.8|42284.8|42299.8|42279.8|2
1734019230000|2024-12-12 16:00:30|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42304.8|42284.8|4
1734019240000|2024-12-12 16:00:40|42304.8|42284.8|42306.9|42286.9|42306.9|42286.9|42304.8|42284.8|5
1734019250000|2024-12-12 16:00:50|42304.8|42284.8|42307.3|42287.3|42307.3|42287.3|42302.8|42282.8|7
1734019260000|2024-12-12 16:01:00|42304.8|42284.8|42304.8|42284.8|42309.8|42289.8|42304.8|42284.8|8
1734019270000|2024-12-12 16:01:10|42302.8|42282.8|42319.8|42299.8|42319.8|42299.8|42302.8|42282.8|15
1734019280000|2024-12-12 16:01:20|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|2
1734019290000|2024-12-12 16:01:30|42321.9|42301.9|42319.8|42299.8|42321.9|42301.9|42319.8|42299.8|4
1734019300000|2024-12-12 16:01:40|42317.8|42297.8|42309.8|42289.8|42317.8|42297.8|42307.8|42287.8|2
1734019310000|2024-12-12 16:01:50|42310.3|42290.3|42312.3|42292.3|42312.3|42292.3|42310.3|42290.3|3
1734019320000|2024-12-12 16:02:00|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42310.3|42290.3|3
1734019330000|2024-12-12 16:02:10|42314.8|42294.8|42312.3|42292.3|42314.8|42294.8|42310.3|42290.3|3
1734019340000|2024-12-12 16:02:20|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|1
1734019350000|2024-12-12 16:02:30|42317.3|42297.3|42336.9|42316.9|42336.9|42316.9|42317.3|42297.3|7
1734019360000|2024-12-12 16:02:40|42337.3|42317.3|42334.8|42314.8|42337.3|42317.3|42334.8|42314.8|5
1734019370000|2024-12-12 16:02:50|||||||||2
1734019380000|2024-12-12 16:03:00|||||||||6
1734019390000|2024-12-12 16:03:10|42332.3|42312.3|42325.3|42305.3|42332.3|42312.3|42325.3|42305.3|5
1734019400000|2024-12-12 16:03:20|42324.8|42304.8|42317.3|42297.3|42324.8|42304.8|42317.3|42297.3|3
1734019410000|2024-12-12 16:03:30|42314.8|42294.8|42307.3|42287.3|42314.8|42294.8|42307.3|42287.3|5
1734019420000|2024-12-12 16:03:40|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42302.3|42282.3|12
1734019430000|2024-12-12 16:03:50|42302.8|42282.8|42302.3|42282.3|42307.3|42287.3|42302.3|42282.3|2
1734019440000|2024-12-12 16:04:00|42299.8|42279.8|42304.8|42284.8|42304.8|42284.8|42299.8|42279.8|0
1734019450000|2024-12-12 16:04:10|42307.3|42287.3|42299.8|42279.8|42307.3|42287.3|42299.8|42279.8|3
1734019460000|2024-12-12 16:04:20|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|42297.3|42277.3|6
1734019480000|2024-12-12 16:04:40|42301.9|42281.9|42297.3|42277.3|42301.9|42281.9|42297.3|42277.3|3
1734019490000|2024-12-12 16:04:50|42299.4|42279.4|42301.9|42281.9|42301.9|42281.9|42299.4|42279.4|1
1734019500000|2024-12-12 16:05:00|42302.3|42282.3|42326.9|42306.9|42329.4|42309.4|42302.3|42282.3|10
1734019510000|2024-12-12 16:05:10|42329.4|42309.4|42339.8|42319.8|42339.8|42319.8|42329.4|42309.4|9
1734019520000|2024-12-12 16:05:20|42342.3|42322.3|42344.8|42324.8|42344.8|42324.8|42342.3|42322.3|2
1734019530000|2024-12-12 16:05:30|42342.8|42322.8|42349.4|42329.4|42349.8|42329.8|42342.8|42322.8|6
1734019540000|2024-12-12 16:05:40|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|4
1734019550000|2024-12-12 16:05:50|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|42352.3|42332.3|15
1734019560000|2024-12-12 16:06:00|42354.4|42334.4|42354.8|42334.8|42357.3|42337.3|42352.3|42332.3|12
1734019570000|2024-12-12 16:06:10|42352.8|42332.8|42354.8|42334.8|42354.8|42334.8|42352.3|42332.3|6
1734019580000|2024-12-12 16:06:20|42356.9|42336.9|42357.3|42337.3|42357.3|42337.3|42356.9|42336.9|33
1734019590000|2024-12-12 16:06:30|42362.3|42342.3|42369.4|42349.4|42369.8|42349.8|42362.3|42342.3|18
1734019600000|2024-12-12 16:06:40|42371.5|42351.5|42367.3|42347.3|42371.5|42351.5|42367.3|42347.3|5
1734019610000|2024-12-12 16:06:50|42365.3|42345.3|42369.8|42349.8|42369.8|42349.8|42365.3|42345.3|4
1734019620000|2024-12-12 16:07:00|42367.8|42347.8|42367.3|42347.3|42372.3|42352.3|42364.4|42344.4|8
1734019630000|2024-12-12 16:07:10|42364.8|42344.8|42369.4|42349.4|42369.4|42349.4|42364.4|42344.4|8
1734019640000|2024-12-12 16:07:20|42371.9|42351.9|42379.8|42359.8|42379.8|42359.8|42369.4|42349.4|11
1734019650000|2024-12-12 16:07:30|42377.3|42357.3|42377.3|42357.3|42379.8|42359.8|42377.3|42357.3|2
1734019660000|2024-12-12 16:07:40|42379.4|42359.4|42382.3|42362.3|42382.3|42362.3|42379.4|42359.4|0
1734019670000|2024-12-12 16:07:50|42379.8|42359.8|42377.3|42357.3|42379.8|42359.8|42374.8|42354.8|8
1734019680000|2024-12-12 16:08:00|42375.3|42355.3|42372.3|42352.3|42375.3|42355.3|42372.3|42352.3|2
1734019690000|2024-12-12 16:08:10|42370.3|42350.3|42372.3|42352.3|42372.3|42352.3|42369.8|42349.8|1
1734019700000|2024-12-12 16:08:20|||||||||5
1734019720000|2024-12-12 16:08:40|42372.8|42352.8|42377.3|42357.3|42377.3|42357.3|42372.8|42352.8|0
1734019730000|2024-12-12 16:08:50|42379.4|42359.4|42382.3|42362.3|42382.3|42362.3|42379.4|42359.4|1
1734019740000|2024-12-12 16:09:00|42384.8|42364.8|42392.3|42372.3|42394.8|42374.8|42384.8|42364.8|6
1734019750000|2024-12-12 16:09:10|42389.8|42369.8|42387.3|42367.3|42389.8|42369.8|42384.8|42364.8|3
1734019760000|2024-12-12 16:09:20|42384.8|42364.8|42384.8|42364.8|42387.3|42367.3|42384.8|42364.8|3
1734019770000|2024-12-12 16:09:30|42382.3|42362.3|42384.8|42364.8|42384.8|42364.8|42382.3|42362.3|0
1734019780000|2024-12-12 16:09:40|42382.3|42362.3|42379.8|42359.8|42382.3|42362.3|42374.8|42354.8|17
1734019790000|2024-12-12 16:09:50|42379.4|42359.4|42380.3|42360.3|42382.3|42362.3|42379.4|42359.4|5
1734019800000|2024-12-12 16:10:00|42379.8|42359.8|42374.8|42354.8|42379.8|42359.8|42374.8|42354.8|13
1734019810000|2024-12-12 16:10:10|42376.9|42356.9|42379.4|42359.4|42379.4|42359.4|42374.8|42354.8|5
1734019820000|2024-12-12 16:10:20|42382.3|42362.3|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|14
1734019830000|2024-12-12 16:10:30|42382.4|42362.4|42382.4|42362.4|42382.4|42362.4|42382.4|42362.4|0
1734019840000|2024-12-12 16:10:40|42384.4|42364.4|42384.9|42364.9|42384.9|42364.9|42382.4|42362.4|9
1734019850000|2024-12-12 16:10:50|42382.4|42362.4|42374.9|42354.9|42382.4|42362.4|42374.9|42354.9|9
1734019860000|2024-12-12 16:11:00|42377.4|42357.4|42377.4|42357.4|42377.4|42357.4|42377.4|42357.4|5
1734019870000|2024-12-12 16:11:10|42379.4|42359.4|42387.4|42367.4|42387.4|42367.4|42379.4|42359.4|5
1734019880000|2024-12-12 16:11:20|42389.4|42369.4|42389.9|42369.9|42389.9|42369.9|42387.4|42367.4|2
1734019890000|2024-12-12 16:11:30|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|3
1734019900000|2024-12-12 16:11:40|||||||||3
1734019910000|2024-12-12 16:11:50|42394.9|42374.9|42392.4|42372.4|42394.9|42374.9|42392.4|42372.4|2
1734019920000|2024-12-12 16:12:00|42390.3|42370.3|42382.4|42362.4|42390.3|42370.3|42382.4|42362.4|6
1734019930000|2024-12-12 16:12:10|42380.3|42360.3|42379.4|42359.4|42382.4|42362.4|42379.4|42359.4|3
1734019940000|2024-12-12 16:12:20|||||||||3
1734019950000|2024-12-12 16:12:30|42377.4|42357.4|42369.9|42349.9|42377.4|42357.4|42369.9|42349.9|13
1734019960000|2024-12-12 16:12:40|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|1
1734019970000|2024-12-12 16:12:50|42364.9|42344.9|42381.9|42361.9|42381.9|42361.9|42364.9|42344.9|33
1734019980000|2024-12-12 16:13:00|42382.4|42362.4|42387.4|42367.4|42387.4|42367.4|42382.4|42362.4|4
1734019990000|2024-12-12 16:13:10|42389.4|42369.4|42392.4|42372.4|42392.4|42372.4|42389.4|42369.4|7
1734020000000|2024-12-12 16:13:20|42394.4|42374.4|42392.4|42372.4|42394.9|42374.9|42392.4|42372.4|20
1734020010000|2024-12-12 16:13:30|42390.3|42370.3|42389.9|42369.9|42390.3|42370.3|42389.9|42369.9|7
1734020020000|2024-12-12 16:13:40|42387.8|42367.8|42390.3|42370.3|42390.3|42370.3|42387.8|42367.8|17
1734020030000|2024-12-12 16:13:50|42392.4|42372.4|42397.4|42377.4|42397.4|42377.4|42392.4|42372.4|23
1734020040000|2024-12-12 16:14:00|42399.9|42379.9|42412.4|42392.4|42412.4|42392.4|42399.9|42379.9|11
1734020050000|2024-12-12 16:14:10|42414.9|42394.9|42417.4|42397.4|42417.4|42397.4|42412.4|42392.4|39
1734020060000|2024-12-12 16:14:20|42420.3|42400.3|42422.4|42402.4|42425.3|42405.3|42420.3|42400.3|17
1734020070000|2024-12-12 16:14:30|42421.9|42401.9|42422.4|42402.4|42422.4|42402.4|42419.9|42399.9|37
1734020080000|2024-12-12 16:14:40|||||||||1
1734020090000|2024-12-12 16:14:50|42417.4|42397.4|42414.9|42394.9|42417.4|42397.4|42414.9|42394.9|49
1734020100000|2024-12-12 16:15:00|42416.9|42396.9|42409.9|42389.9|42419.4|42399.4|42409.9|42389.9|10
1734020110000|2024-12-12 16:15:10|42407.4|42387.4|42397.4|42377.4|42407.4|42387.4|42397.4|42377.4|11
1734020120000|2024-12-12 16:15:20|42399.9|42379.9|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|4
1734020130000|2024-12-12 16:15:30|42401.9|42381.9|42394.9|42374.9|42401.9|42381.9|42394.9|42374.9|2
1734020140000|2024-12-12 16:15:40|42397.4|42377.4|42394.9|42374.9|42397.4|42377.4|42394.9|42374.9|1
1734020150000|2024-12-12 16:15:50|42392.8|42372.8|42401.5|42381.5|42401.5|42381.5|42392.8|42372.8|12
1734020160000|2024-12-12 16:16:00|42401.9|42381.9|42406.9|42386.9|42406.9|42386.9|42397.4|42377.4|5
1734020170000|2024-12-12 16:16:10|42407.4|42387.4|42407.4|42387.4|42409.9|42389.9|42407.4|42387.4|5
1734020180000|2024-12-12 16:16:20|42409.9|42389.9|42407.4|42387.4|42409.9|42389.9|42407.4|42387.4|0
1734020190000|2024-12-12 16:16:30|42404.9|42384.9|42399.9|42379.9|42404.9|42384.9|42399.9|42379.9|5
1734020200000|2024-12-12 16:16:40|42397.4|42377.4|42394.9|42374.9|42397.4|42377.4|42392.4|42372.4|4
1734020210000|2024-12-12 16:16:50|42396.9|42376.9|42399.9|42379.9|42399.9|42379.9|42394.9|42374.9|14
1734020220000|2024-12-12 16:17:00|42402.4|42382.4|42409.9|42389.9|42409.9|42389.9|42402.4|42382.4|5
1734020230000|2024-12-12 16:17:10|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|1
1734020240000|2024-12-12 16:17:20|42409.9|42389.9|42407.4|42387.4|42409.9|42389.9|42404.9|42384.9|3
1734020250000|2024-12-12 16:17:30|42409.4|42389.4|42409.9|42389.9|42409.9|42389.9|42409.4|42389.4|6
1734020270000|2024-12-12 16:17:50|42411.9|42391.9|42417.4|42397.4|42417.4|42397.4|42411.9|42391.9|13
1734020280000|2024-12-12 16:18:00|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|42409.9|42389.9|16
1734020290000|2024-12-12 16:18:10|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|2
1734020300000|2024-12-12 16:18:20|42411.9|42391.9|42409.9|42389.9|42412.4|42392.4|42409.9|42389.9|0
1734020310000|2024-12-12 16:18:30|42407.4|42387.4|42399.9|42379.9|42407.4|42387.4|42399.9|42379.9|7
1734020320000|2024-12-12 16:18:40|42402.4|42382.4|42397.4|42377.4|42402.4|42382.4|42397.4|42377.4|7
1734020330000|2024-12-12 16:18:50|||||||||4
1734020340000|2024-12-12 16:19:00|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|6
1734020350000|2024-12-12 16:19:10|42394.9|42374.9|42389.9|42369.9|42394.9|42374.9|42389.9|42369.9|7
1734020360000|2024-12-12 16:19:20|42387.8|42367.8|42384.9|42364.9|42387.8|42367.8|42384.9|42364.9|12
1734020370000|2024-12-12 16:19:30|42386.9|42366.9|42384.9|42364.9|42387.4|42367.4|42384.9|42364.9|25
1734020380000|2024-12-12 16:19:40|||||||||16
1734020390000|2024-12-12 16:19:50|42382.8|42362.8|42384.9|42364.9|42384.9|42364.9|42382.4|42362.4|1
1734020400000|2024-12-12 16:20:00|42382.8|42362.8|42387.4|42367.4|42387.4|42367.4|42382.4|42362.4|6
1734020410000|2024-12-12 16:20:10|42389.9|42369.9|42389.9|42369.9|42389.9|42369.9|42389.4|42369.4|6
1734020420000|2024-12-12 16:20:20|42387.8|42367.8|42384.9|42364.9|42389.9|42369.9|42384.9|42364.9|16
1734020430000|2024-12-12 16:20:30|42387.4|42367.4|42379.9|42359.9|42387.4|42367.4|42379.9|42359.9|8
1734020450000|2024-12-12 16:20:50|42382.4|42362.4|42377.4|42357.4|42382.4|42362.4|42377.4|42357.4|10
1734020460000|2024-12-12 16:21:00|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|42378.2|42358.2|71
1734020470000|2024-12-12 16:21:10|||||||||16
1734020480000|2024-12-12 16:21:20|42376.2|42356.2|42375.7|42355.7|42376.2|42356.2|42375.7|42355.7|9
1734020490000|2024-12-12 16:21:30|42373.7|42353.7|42373.2|42353.2|42378.2|42358.2|42373.2|42353.2|9
1734020500000|2024-12-12 16:21:40|42375.3|42355.3|42375.7|42355.7|42375.7|42355.7|42375.3|42355.3|24
1734020520000|2024-12-12 16:22:00|42378.2|42358.2|42383.2|42363.2|42383.2|42363.2|42378.2|42358.2|28
1734020530000|2024-12-12 16:22:10|42382.8|42362.8|42380.7|42360.7|42382.8|42362.8|42380.7|42360.7|4
1734020540000|2024-12-12 16:22:20|42378.2|42358.2|42373.2|42353.2|42378.2|42358.2|42373.2|42353.2|7
1734020550000|2024-12-12 16:22:30|42370.7|42350.7|42373.2|42353.2|42373.2|42353.2|42368.2|42348.2|15
1734020560000|2024-12-12 16:22:40|42370.7|42350.7|42368.2|42348.2|42370.7|42350.7|42364.1|42344.1|9
1734020570000|2024-12-12 16:22:50|42367.8|42347.8|42363.2|42343.2|42367.8|42347.8|42363.2|42343.2|2
1734020580000|2024-12-12 16:23:00|42358.2|42338.2|42358.2|42338.2|42360.7|42340.7|42358.2|42338.2|21
1734020590000|2024-12-12 16:23:10|42356.2|42336.2|42353.7|42333.7|42357.8|42337.8|42353.7|42333.7|18
1734020600000|2024-12-12 16:23:20|42353.2|42333.2|42356.2|42336.2|42356.2|42336.2|42353.2|42333.2|4
1734020610000|2024-12-12 16:23:30|42358.2|42338.2|42355.7|42335.7|42358.2|42338.2|42355.7|42335.7|20
1734020620000|2024-12-12 16:23:40|42353.2|42333.2|42348.2|42328.2|42353.2|42333.2|42348.2|42328.2|13
1734020630000|2024-12-12 16:23:50|42350.7|42330.7|42355.7|42335.7|42355.7|42335.7|42350.7|42330.7|6
1734020640000|2024-12-12 16:24:00|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|42353.2|42333.2|6
1734020650000|2024-12-12 16:24:10|42350.7|42330.7|42353.2|42333.2|42353.2|42333.2|42348.2|42328.2|3
1734020660000|2024-12-12 16:24:20|42355.7|42335.7|42363.2|42343.2|42363.2|42343.2|42355.7|42335.7|10
1734020670000|2024-12-12 16:24:30|42365.7|42345.7|42372.8|42352.8|42372.8|42352.8|42365.7|42345.7|2
1734020680000|2024-12-12 16:24:40|42370.7|42350.7|42370.3|42350.3|42370.7|42350.7|42370.3|42350.3|1
1734020700000|2024-12-12 16:25:00|42372.8|42352.8|42373.3|42353.3|42375.8|42355.8|42371.2|42351.2|3
1734020710000|2024-12-12 16:25:10|42375.3|42355.3|42375.8|42355.8|42375.8|42355.8|42375.3|42355.3|0
1734020720000|2024-12-12 16:25:20|42373.3|42353.3|42370.8|42350.8|42373.3|42353.3|42370.8|42350.8|3
1734020730000|2024-12-12 16:25:30|42370.3|42350.3|42372.8|42352.8|42372.8|42352.8|42370.3|42350.3|2
1734020740000|2024-12-12 16:25:40|42370.8|42350.8|42372.8|42352.8|42372.8|42352.8|42368.3|42348.3|4
1734020750000|2024-12-12 16:25:50|42373.3|42353.3|42373.3|42353.3|42373.3|42353.3|42373.3|42353.3|1
1734020760000|2024-12-12 16:26:00|||||||||3
1734020770000|2024-12-12 16:26:10|42370.8|42350.8|42370.8|42350.8|42373.3|42353.3|42368.3|42348.3|6
1734020780000|2024-12-12 16:26:20|42373.3|42353.3|42370.8|42350.8|42373.3|42353.3|42370.8|42350.8|1
1734020790000|2024-12-12 16:26:30|42368.3|42348.3|42368.3|42348.3|42368.3|42348.3|42368.3|42348.3|0
1734020820000|2024-12-12 16:27:00|42367.8|42347.8|42365.8|42345.8|42367.8|42347.8|42363.3|42343.3|6
1734020830000|2024-12-12 16:27:10|42367.8|42347.8|42365.8|42345.8|42368.3|42348.3|42363.3|42343.3|2
1734020840000|2024-12-12 16:27:20|42363.7|42343.7|42368.3|42348.3|42368.3|42348.3|42363.3|42343.3|1
1734020850000|2024-12-12 16:27:30|||||||||2
1734020860000|2024-12-12 16:27:40|42365.8|42345.8|42368.3|42348.3|42368.3|42348.3|42365.8|42345.8|1
1734020870000|2024-12-12 16:27:50|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|42370.8|42350.8|1
1734020880000|2024-12-12 16:28:00|42368.3|42348.3|42370.8|42350.8|42370.8|42350.8|42368.3|42348.3|3
1734020890000|2024-12-12 16:28:10|42368.7|42348.7|42373.3|42353.3|42373.3|42353.3|42368.7|42348.7|2
1734020900000|2024-12-12 16:28:20|42375.8|42355.8|42378.3|42358.3|42378.3|42358.3|42375.8|42355.8|1
1734020910000|2024-12-12 16:28:30|42375.8|42355.8|42375.8|42355.8|42378.3|42358.3|42375.8|42355.8|1
1734020920000|2024-12-12 16:28:40|42378.3|42358.3|42383.3|42363.3|42383.3|42363.3|42378.3|42358.3|6
1734020930000|2024-12-12 16:28:50|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|2
1734020940000|2024-12-12 16:29:00|42387.8|42367.8|42395.3|42375.3|42395.3|42375.3|42387.8|42367.8|4
1734020950000|2024-12-12 16:29:10|42395.8|42375.8|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|8
1734020960000|2024-12-12 16:29:20|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|3
1734020970000|2024-12-12 16:29:30|42403.3|42383.3|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|1
1734020980000|2024-12-12 16:29:40|42403.7|42383.7|42396.6|42376.6|42405.8|42385.8|42396.6|42376.6|8
1734020990000|2024-12-12 16:29:50|42398.7|42378.7|42400.8|42380.8|42400.8|42380.8|42396.2|42376.2|9
1734021000000|2024-12-12 16:30:00|42403.3|42383.3|42405.8|42385.8|42410.3|42390.3|42403.3|42383.3|25
1734021010000|2024-12-12 16:30:10|42410.8|42390.8|42420.8|42400.8|42420.8|42400.8|42410.8|42390.8|12
1734021020000|2024-12-12 16:30:20|42423.3|42403.3|42423.3|42403.3|42425.8|42405.8|42423.3|42403.3|27
1734021030000|2024-12-12 16:30:30|42418.3|42398.3|42420.8|42400.8|42422.8|42402.8|42418.3|42398.3|8
1734021040000|2024-12-12 16:30:40|42421.2|42401.2|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|5
1734021050000|2024-12-12 16:30:50|42416.6|42396.6|42416.2|42396.2|42416.6|42396.6|42413.7|42393.7|4
1734021060000|2024-12-12 16:31:00|42415.8|42395.8|42410.8|42390.8|42415.8|42395.8|42410.8|42390.8|14
1734021070000|2024-12-12 16:31:10|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|12
1734021080000|2024-12-12 16:31:20|42410.8|42390.8|42413.3|42393.3|42415.8|42395.8|42410.8|42390.8|12
1734021090000|2024-12-12 16:31:30|42415.8|42395.8|42405.8|42385.8|42415.8|42395.8|42405.8|42385.8|19
1734021100000|2024-12-12 16:31:40|42403.3|42383.3|42393.3|42373.3|42403.3|42383.3|42393.3|42373.3|35
1734021110000|2024-12-12 16:31:50|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|42388.3|42368.3|7
1734021120000|2024-12-12 16:32:00|||||||||27
1734021130000|2024-12-12 16:32:10|42391.2|42371.2|42408.3|42388.3|42408.3|42388.3|42391.2|42371.2|12
1734021140000|2024-12-12 16:32:20|42410.8|42390.8|42413.3|42393.3|42413.3|42393.3|42410.8|42390.8|7
1734021150000|2024-12-12 16:32:30|42411.2|42391.2|42405.8|42385.8|42413.3|42393.3|42405.8|42385.8|4
1734021160000|2024-12-12 16:32:40|42403.7|42383.7|42403.3|42383.3|42403.7|42383.7|42403.3|42383.3|1
1734021170000|2024-12-12 16:32:50|||||||||3
1734021180000|2024-12-12 16:33:00|42405.8|42385.8|42418.3|42398.3|42418.3|42398.3|42405.8|42385.8|6
1734021190000|2024-12-12 16:33:10|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|1
1734021200000|2024-12-12 16:33:20|42418.3|42398.3|42418.3|42398.3|42418.3|42398.3|42415.8|42395.8|20
1734021210000|2024-12-12 16:33:30|42420.8|42400.8|42418.3|42398.3|42420.8|42400.8|42415.8|42395.8|0
1734021220000|2024-12-12 16:33:40|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|42415.8|42395.8|0
1734021230000|2024-12-12 16:33:50|||||||||2
1734021240000|2024-12-12 16:34:00|42417.8|42397.8|42418.3|42398.3|42418.3|42398.3|42417.8|42397.8|6
1734021250000|2024-12-12 16:34:10|42416.2|42396.2|42410.8|42390.8|42416.2|42396.2|42410.8|42390.8|4
1734021260000|2024-12-12 16:34:20|42408.7|42388.7|42408.3|42388.3|42410.8|42390.8|42408.3|42388.3|1
1734021270000|2024-12-12 16:34:30|42410.8|42390.8|42408.3|42388.3|42410.8|42390.8|42405.8|42385.8|3
1734021280000|2024-12-12 16:34:40|||||||||2
1734021290000|2024-12-12 16:34:50|42405.8|42385.8|42408.3|42388.3|42410.8|42390.8|42405.8|42385.8|4
1734021300000|2024-12-12 16:35:00|42410.8|42390.8|42408.3|42388.3|42410.8|42390.8|42408.3|42388.3|4
1734021310000|2024-12-12 16:35:10|42406.2|42386.2|42405.8|42385.8|42406.2|42386.2|42405.8|42385.8|1
1734021320000|2024-12-12 16:35:20|42408.3|42388.3|42408.3|42388.3|42408.3|42388.3|42405.8|42385.8|2
1734021330000|2024-12-12 16:35:30|42410.8|42390.8|42413.3|42393.3|42413.3|42393.3|42410.8|42390.8|18
1734021340000|2024-12-12 16:35:40|42417.4|42397.4|42418.3|42398.3|42418.3|42398.3|42417.4|42397.4|4
1734021350000|2024-12-12 16:35:50|||||||||3
1734021360000|2024-12-12 16:36:00|42422.4|42402.4|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|4
1734021370000|2024-12-12 16:36:10|42420.3|42400.3|42418.3|42398.3|42420.8|42400.8|42417.8|42397.8|12
1734021380000|2024-12-12 16:36:20|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|42420.8|42400.8|1
1734021390000|2024-12-12 16:36:30|42423.3|42403.3|42425.3|42405.3|42425.3|42405.3|42423.3|42403.3|6
1734021400000|2024-12-12 16:36:40|42427.4|42407.4|42425.3|42405.3|42427.8|42407.8|42425.3|42405.3|5
1734021410000|2024-12-12 16:36:50|42427.4|42407.4|42430.8|42410.8|42430.8|42410.8|42427.4|42407.4|2
1734021420000|2024-12-12 16:37:00|42428.3|42408.3|42433.3|42413.3|42433.3|42413.3|42428.3|42408.3|4
1734021430000|2024-12-12 16:37:10|42435.8|42415.8|42435.8|42415.8|42438.3|42418.3|42435.8|42415.8|4
1734021440000|2024-12-12 16:37:20|42433.3|42413.3|42426.2|42406.2|42433.3|42413.3|42426.2|42406.2|39
1734021450000|2024-12-12 16:37:30|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|25
1734021460000|2024-12-12 16:37:40|42426.2|42406.2|42423.7|42403.7|42426.2|42406.2|42423.7|42403.7|2
1734021470000|2024-12-12 16:37:50|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|3
1734021480000|2024-12-12 16:38:00|42425.3|42405.3|42428.3|42408.3|42428.3|42408.3|42425.3|42405.3|3
1734021490000|2024-12-12 16:38:10|42430.3|42410.3|42435.3|42415.3|42435.3|42415.3|42430.3|42410.3|3
1734021500000|2024-12-12 16:38:20|42435.8|42415.8|42440.3|42420.3|42442.4|42422.4|42435.8|42415.8|13
1734021510000|2024-12-12 16:38:30|42440.8|42420.8|42435.8|42415.8|42440.8|42420.8|42435.8|42415.8|30
1734021520000|2024-12-12 16:38:40|42438.3|42418.3|42440.3|42420.3|42440.3|42420.3|42438.3|42418.3|18
1734021530000|2024-12-12 16:38:50|42442.8|42422.8|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|3
1734021540000|2024-12-12 16:39:00|42443.3|42423.3|42448.3|42428.3|42448.3|42428.3|42443.3|42423.3|35
1734021550000|2024-12-12 16:39:10|42452.4|42432.4|42457.8|42437.8|42457.8|42437.8|42452.4|42432.4|24
1734021560000|2024-12-12 16:39:20|42455.8|42435.8|42453.3|42433.3|42455.8|42435.8|42453.3|42433.3|17
1734021570000|2024-12-12 16:39:30|42451.2|42431.2|42448.3|42428.3|42451.2|42431.2|42448.3|42428.3|4
1734021580000|2024-12-12 16:39:40|||||||||2
1734021590000|2024-12-12 16:39:50|42446.2|42426.2|42438.7|42418.7|42447.8|42427.8|42438.7|42418.7|8
1734021600000|2024-12-12 16:40:00|42436.7|42416.7|42435.8|42415.8|42438.3|42418.3|42435.8|42415.8|2
1734021610000|2024-12-12 16:40:10|42433.3|42413.3|42435.8|42415.8|42438.3|42418.3|42433.3|42413.3|1
1734021620000|2024-12-12 16:40:20|42438.3|42418.3|42445.3|42425.3|42445.3|42425.3|42438.3|42418.3|3
1734021630000|2024-12-12 16:40:30|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|3
1734021640000|2024-12-12 16:40:40|42448.3|42428.3|42448.3|42428.3|42448.3|42428.3|42448.3|42428.3|4
1734021650000|2024-12-12 16:40:50|42450.3|42430.3|42450.8|42430.8|42450.8|42430.8|42448.3|42428.3|1
1734021660000|2024-12-12 16:41:00|42448.7|42428.7|42453.3|42433.3|42453.3|42433.3|42448.3|42428.3|1
1734021670000|2024-12-12 16:41:10|42450.8|42430.8|42448.3|42428.3|42450.8|42430.8|42448.3|42428.3|6
1734021680000|2024-12-12 16:41:20|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|1
1734021690000|2024-12-12 16:41:30|42448.3|42428.3|42450.8|42430.8|42450.8|42430.8|42445.8|42425.8|4
1734021700000|2024-12-12 16:41:40|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|5
1734021710000|2024-12-12 16:41:50|||||||||4
1734021720000|2024-12-12 16:42:00|42451.2|42431.2|42448.3|42428.3|42451.2|42431.2|42446.2|42426.2|4
1734021730000|2024-12-12 16:42:10|42450.3|42430.3|42445.8|42425.8|42450.8|42430.8|42445.8|42425.8|12
1734021740000|2024-12-12 16:42:20|42443.7|42423.7|42441.2|42421.2|42443.7|42423.7|42441.2|42421.2|3
1734021750000|2024-12-12 16:42:30|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.3|42420.3|4
1734021760000|2024-12-12 16:42:40|42438.3|42418.3|42440.8|42420.8|42440.8|42420.8|42438.3|42418.3|0
1734021770000|2024-12-12 16:42:50|||||||||1
1734021780000|2024-12-12 16:43:00|42443.3|42423.3|42443.3|42423.3|42445.8|42425.8|42443.3|42423.3|8
1734021790000|2024-12-12 16:43:10|42440.8|42420.8|42443.3|42423.3|42443.3|42423.3|42440.8|42420.8|1
1734021800000|2024-12-12 16:43:20|||||||||3
1734021820000|2024-12-12 16:43:40|42445.8|42425.8|42448.3|42428.3|42448.3|42428.3|42445.8|42425.8|1
1734021840000|2024-12-12 16:44:00|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42448.3|42428.3|9
1734021850000|2024-12-12 16:44:10|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|6
1734021860000|2024-12-12 16:44:20|42455.8|42435.8|42453.3|42433.3|42458.3|42438.3|42453.3|42433.3|3
1734021870000|2024-12-12 16:44:30|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|3
1734021890000|2024-12-12 16:44:50|42453.3|42433.3|42455.4|42435.4|42455.4|42435.4|42453.3|42433.3|9
1734021900000|2024-12-12 16:45:00|42455.8|42435.8|42450.8|42430.8|42455.8|42435.8|42450.8|42430.8|14
1734021910000|2024-12-12 16:45:10|42448.3|42428.3|42441.2|42421.2|42448.3|42428.3|42441.2|42421.2|5
1734021920000|2024-12-12 16:45:20|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|10
1734021930000|2024-12-12 16:45:30|42436.7|42416.7|42433.3|42413.3|42436.7|42416.7|42433.3|42413.3|6
1734021940000|2024-12-12 16:45:40|42435.8|42415.8|42433.3|42413.3|42435.8|42415.8|42433.3|42413.3|8
1734021950000|2024-12-12 16:45:50|42435.8|42415.8|42430.8|42410.8|42435.8|42415.8|42430.8|42410.8|5
1734021960000|2024-12-12 16:46:00|42433.3|42413.3|42425.8|42405.8|42440.4|42420.4|42425.8|42405.8|26
1734021970000|2024-12-12 16:46:10|42423.7|42403.7|42425.8|42405.8|42425.8|42405.8|42423.3|42403.3|6
1734021980000|2024-12-12 16:46:20|42423.3|42403.3|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|3
1734021990000|2024-12-12 16:46:30|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|1
1734022000000|2024-12-12 16:46:40|42416.2|42396.2|42418.7|42398.7|42418.7|42398.7|42416.2|42396.2|27
1734022010000|2024-12-12 16:46:50|42418.3|42398.3|42418.7|42398.7|42418.7|42398.7|42418.3|42398.3|2
1734022020000|2024-12-12 16:47:00|42416.2|42396.2|42403.3|42383.3|42416.2|42396.2|42403.3|42383.3|21
1734022030000|2024-12-12 16:47:10|42402.9|42382.9|42395.8|42375.8|42402.9|42382.9|42393.3|42373.3|14
1734022040000|2024-12-12 16:47:20|42396.2|42376.2|42398.3|42378.3|42398.3|42378.3|42395.8|42375.8|4
1734022050000|2024-12-12 16:47:30|42396.2|42376.2|42393.3|42373.3|42396.2|42376.2|42393.3|42373.3|6
1734022060000|2024-12-12 16:47:40|42390.8|42370.8|42386.2|42366.2|42393.3|42373.3|42386.2|42366.2|2
1734022070000|2024-12-12 16:47:50|42383.7|42363.7|42385.8|42365.8|42387.9|42367.9|42383.7|42363.7|3
1734022080000|2024-12-12 16:48:00|42388.3|42368.3|42385.8|42365.8|42390.4|42370.4|42385.8|42365.8|4
1734022090000|2024-12-12 16:48:10|42387.9|42367.9|42388.3|42368.3|42390.8|42370.8|42387.9|42367.9|3
1734022100000|2024-12-12 16:48:20|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|1
1734022110000|2024-12-12 16:48:30|42383.3|42363.3|42381.2|42361.2|42383.3|42363.3|42381.2|42361.2|3
1734022120000|2024-12-12 16:48:40|42383.3|42363.3|42390.4|42370.4|42390.4|42370.4|42383.3|42363.3|4
1734022130000|2024-12-12 16:48:50|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|42392.9|42372.9|0
1734022140000|2024-12-12 16:49:00|42388.7|42368.7|42388.3|42368.3|42388.7|42368.7|42385.8|42365.8|7
1734022150000|2024-12-12 16:49:10|42393.3|42373.3|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|11
1734022160000|2024-12-12 16:49:20|42400.8|42380.8|42405.8|42385.8|42405.8|42385.8|42400.8|42380.8|1
1734022170000|2024-12-12 16:49:30|42403.3|42383.3|42398.3|42378.3|42403.3|42383.3|42398.3|42378.3|8
1734022180000|2024-12-12 16:49:40|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|42395.8|42375.8|2
1734022190000|2024-12-12 16:49:50|42393.3|42373.3|42395.8|42375.8|42395.8|42375.8|42393.3|42373.3|2
1734022200000|2024-12-12 16:50:00|42393.7|42373.7|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|1
1734022210000|2024-12-12 16:50:10|42400.8|42380.8|42400.8|42380.8|42400.8|42380.8|42398.3|42378.3|0
1734022220000|2024-12-12 16:50:20|||||||||4
1734022230000|2024-12-12 16:50:30|42403.3|42383.3|42408.3|42388.3|42408.3|42388.3|42403.3|42383.3|1
1734022240000|2024-12-12 16:50:40|42410.8|42390.8|42413.3|42393.3|42415.8|42395.8|42410.8|42390.8|3
1734022260000|2024-12-12 16:51:00|42415.4|42395.4|42415.8|42395.8|42418.3|42398.3|42413.3|42393.3|10
1734022270000|2024-12-12 16:51:10|42413.7|42393.7|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|2
1734022280000|2024-12-12 16:51:20|42413.7|42393.7|42413.3|42393.3|42413.7|42393.7|42413.3|42393.3|1
1734022290000|2024-12-12 16:51:30|42410.8|42390.8|42410.8|42390.8|42410.8|42390.8|42408.7|42388.7|0
1734022300000|2024-12-12 16:51:40|42411.2|42391.2|42412.9|42392.9|42413.3|42393.3|42410.8|42390.8|2
1734022310000|2024-12-12 16:51:50|42410.8|42390.8|42405.8|42385.8|42410.8|42390.8|42405.8|42385.8|2
1734022320000|2024-12-12 16:52:00|||||||||1
1734022330000|2024-12-12 16:52:10|42403.3|42383.3|42398.7|42378.7|42403.3|42383.3|42398.7|42378.7|6
1734022340000|2024-12-12 16:52:20|42396.7|42376.7|42390.8|42370.8|42396.7|42376.7|42390.8|42370.8|6
1734022360000|2024-12-12 16:52:40|42388.7|42368.7|42390.8|42370.8|42390.8|42370.8|42388.3|42368.3|4
1734022370000|2024-12-12 16:52:50|||||||||2
1734022380000|2024-12-12 16:53:00|||||||||4
1734022390000|2024-12-12 16:53:10|42392.9|42372.9|42393.3|42373.3|42393.3|42373.3|42392.9|42372.9|3
1734022400000|2024-12-12 16:53:20|42398.3|42378.3|42408.3|42388.3|42411.2|42391.2|42398.3|42378.3|22
1734022410000|2024-12-12 16:53:30|42406.2|42386.2|42405.8|42385.8|42408.3|42388.3|42405.8|42385.8|0
1734022420000|2024-12-12 16:53:40|42408.3|42388.3|42405.8|42385.8|42410.8|42390.8|42405.8|42385.8|3
1734022430000|2024-12-12 16:53:50|42407.9|42387.9|42410.8|42390.8|42410.8|42390.8|42405.8|42385.8|1
1734022440000|2024-12-12 16:54:00|42413.3|42393.3|42413.3|42393.3|42413.7|42393.7|42413.3|42393.3|5
1734022450000|2024-12-12 16:54:10|42415.4|42395.4|42423.3|42403.3|42423.3|42403.3|42415.4|42395.4|10
1734022460000|2024-12-12 16:54:20|42423.7|42403.7|42423.3|42403.3|42423.7|42403.7|42423.3|42403.3|0
1734022470000|2024-12-12 16:54:30|42421.2|42401.2|42420.8|42400.8|42423.3|42403.3|42420.8|42400.8|4
1734022490000|2024-12-12 16:54:50|42418.3|42398.3|42420.4|42400.4|42420.8|42400.8|42418.3|42398.3|0
1734022500000|2024-12-12 16:55:00|42420.8|42400.8|42428.3|42408.3|42428.3|42408.3|42420.8|42400.8|3
1734022520000|2024-12-12 16:55:20|42430.4|42410.4|42435.8|42415.8|42441.2|42421.2|42430.4|42410.4|114
1734022530000|2024-12-12 16:55:30|42438.3|42418.3|42438.3|42418.3|42440.4|42420.4|42435.8|42415.8|2
1734022540000|2024-12-12 16:55:40|||||||||7
1734022550000|2024-12-12 16:55:50|42440.8|42420.8|42438.3|42418.3|42440.8|42420.8|42438.3|42418.3|5
1734022560000|2024-12-12 16:56:00|42435.8|42415.8|42433.3|42413.3|42435.8|42415.8|42433.3|42413.3|7
1734022580000|2024-12-12 16:56:20|42433.7|42413.7|42438.3|42418.3|42438.3|42418.3|42433.3|42413.3|6
1734022590000|2024-12-12 16:56:30|42435.8|42415.8|42442.9|42422.9|42442.9|42422.9|42435.8|42415.8|32
1734022600000|2024-12-12 16:56:40|42445.4|42425.4|42448.3|42428.3|42448.8|42428.8|42445.4|42425.4|24
1734022610000|2024-12-12 16:56:50|42447.9|42427.9|42454.9|42434.9|42454.9|42434.9|42447.9|42427.9|94
1734022620000|2024-12-12 16:57:00|42452.9|42432.9|42457.4|42437.4|42457.4|42437.4|42452.4|42432.4|8
1734022640000|2024-12-12 16:57:20|42462.4|42442.4|42459.9|42439.9|42462.4|42442.4|42459.9|42439.9|8
1734022650000|2024-12-12 16:57:30|42459.5|42439.5|42457.4|42437.4|42459.9|42439.9|42457.4|42437.4|2
1734022660000|2024-12-12 16:57:40|42457.9|42437.9|42459.9|42439.9|42459.9|42439.9|42457.4|42437.4|2
1734022670000|2024-12-12 16:57:50|42460.4|42440.4|42459.9|42439.9|42462.4|42442.4|42459.9|42439.9|2
1734022680000|2024-12-12 16:58:00|42457.4|42437.4|42467.9|42447.9|42469.9|42449.9|42457.4|42437.4|14
1734022690000|2024-12-12 16:58:10|42467.4|42447.4|42472|42452|42472|42452|42467.4|42447.4|4
1734022700000|2024-12-12 16:58:20|42469.5|42449.5|42472|42452|42472|42452|42467.4|42447.4|2
1734022710000|2024-12-12 16:58:30|42469.5|42449.5|42469.9|42449.9|42472|42452|42467.4|42447.4|31
1734022720000|2024-12-12 16:58:40|42472|42452|42467.4|42447.4|42472.4|42452.4|42467.4|42447.4|12
1734022730000|2024-12-12 16:58:50|42469.5|42449.5|42467.4|42447.4|42469.9|42449.9|42464.9|42444.9|7
1734022740000|2024-12-12 16:59:00|42469.9|42449.9|42469.9|42449.9|42469.9|42449.9|42469.9|42449.9|1
1734022750000|2024-12-12 16:59:10|42472.4|42452.4|42472.4|42452.4|42472.4|42452.4|42469.9|42449.9|0
1734022760000|2024-12-12 16:59:20|42469.9|42449.9|42467.4|42447.4|42469.9|42449.9|42467.4|42447.4|6
1734022770000|2024-12-12 16:59:30|42467|42447|42467|42447|42467|42447|42467|42447|1
1734022780000|2024-12-12 16:59:40|42467.4|42447.4|42467.4|42447.4|42467.4|42447.4|42467|42447|4
1734022790000|2024-12-12 16:59:50|42464.9|42444.9|42467.4|42447.4|42467.4|42447.4|42462.9|42442.9|8
1734022800000|2024-12-12 17:00:00|42465.4|42445.4|42469.9|42449.9|42472.4|42452.4|42465.4|42445.4|16
1734022810000|2024-12-12 17:00:10|42467.9|42447.9|42469.9|42449.9|42470.4|42450.4|42467.9|42447.9|4
1734022820000|2024-12-12 17:00:20|42467.4|42447.4|42474.9|42454.9|42474.9|42454.9|42467.4|42447.4|8
1734022830000|2024-12-12 17:00:30|42472.4|42452.4|42482.9|42462.9|42482.9|42462.9|42472.4|42452.4|4
1734022840000|2024-12-12 17:00:40|42484.9|42464.9|42489.9|42469.9|42489.9|42469.9|42484.9|42464.9|12
1734022850000|2024-12-12 17:00:50|42487.4|42467.4|42487.5|42467.5|42490|42470|42485.4|42465.4|8
1734022860000|2024-12-12 17:01:00|42490.4|42470.4|42492.5|42472.5|42495|42475|42490|42470|7
1734022870000|2024-12-12 17:01:10|||||||||12
1734022880000|2024-12-12 17:01:20|42490.4|42470.4|42492.5|42472.5|42492.5|42472.5|42490|42470|3
1734022890000|2024-12-12 17:01:30|42490|42470|42490|42470|42490|42470|42490|42470|1
1734022900000|2024-12-12 17:01:40|42492|42472|42492.5|42472.5|42492.5|42472.5|42490|42470|1
1734022910000|2024-12-12 17:01:50|42494.5|42474.5|42497.5|42477.5|42497.5|42477.5|42494.5|42474.5|29
1734022920000|2024-12-12 17:02:00|42497.9|42477.9|42507|42487|42507|42487|42497.9|42477.9|20
1734022930000|2024-12-12 17:02:10|42509.1|42489.1|42515|42495|42515|42495|42507.5|42487.5|15
1734022940000|2024-12-12 17:02:20|42517.5|42497.5|42519.5|42499.5|42519.5|42499.5|42515|42495|2
1734022950000|2024-12-12 17:02:30|42522|42502|42519.5|42499.5|42522|42502|42517.5|42497.5|6
1734022960000|2024-12-12 17:02:40|42517.5|42497.5|42522.5|42502.5|42522.5|42502.5|42517.5|42497.5|8
1734022970000|2024-12-12 17:02:50|42524.5|42504.5|42520|42500|42524.5|42504.5|42520|42500|14
1734022980000|2024-12-12 17:03:00|42522|42502|42522.5|42502.5|42522.5|42502.5|42520|42500|15
1734022990000|2024-12-12 17:03:10|42527.5|42507.5|42522.5|42502.5|42527.5|42507.5|42522.5|42502.5|4
1734023000000|2024-12-12 17:03:20|||||||||6
1734023010000|2024-12-12 17:03:30|42527.5|42507.5|42532.5|42512.5|42532.5|42512.5|42527.5|42507.5|17
1734023020000|2024-12-12 17:03:40|42534.5|42514.5|42532.5|42512.5|42535|42515|42532.5|42512.5|9
1734023030000|2024-12-12 17:03:50|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|42527.9|42507.9|2
1734023040000|2024-12-12 17:04:00|42530.4|42510.4|42532.5|42512.5|42532.5|42512.5|42527.5|42507.5|19
1734023050000|2024-12-12 17:04:10|42534.5|42514.5|42530|42510|42534.5|42514.5|42530|42510|9
1734023060000|2024-12-12 17:04:20|42527.5|42507.5|42530|42510|42530|42510|42527.5|42507.5|3
1734023070000|2024-12-12 17:04:30|42532|42512|42527.5|42507.5|42532|42512|42527.5|42507.5|2
1734023080000|2024-12-12 17:04:40|42525.4|42505.4|42527.5|42507.5|42530|42510|42525.4|42505.4|12
1734023090000|2024-12-12 17:04:50|42529.5|42509.5|42530|42510|42530|42510|42529.5|42509.5|2
1734023100000|2024-12-12 17:05:00|42535|42515|42542.5|42522.5|42542.5|42522.5|42535|42515|15
1734023110000|2024-12-12 17:05:10|42541.6|42521.6|42537.5|42517.5|42541.6|42521.6|42535|42515|8
1734023120000|2024-12-12 17:05:20|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|1
1734023130000|2024-12-12 17:05:30|||||||||10
1734023140000|2024-12-12 17:05:40|||||||||2
1734023150000|2024-12-12 17:05:50|42530|42510|42527.5|42507.5|42530|42510|42527.5|42507.5|11
1734023160000|2024-12-12 17:06:00|42529.5|42509.5|42527.5|42507.5|42532.5|42512.5|42527.5|42507.5|6
1734023170000|2024-12-12 17:06:10|||||||||7
1734023180000|2024-12-12 17:06:20|42522.5|42502.5|42525|42505|42526.6|42506.6|42522.5|42502.5|46
1734023190000|2024-12-12 17:06:30|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|72
1734023200000|2024-12-12 17:06:40|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|34
1734023220000|2024-12-12 17:07:00|42523.3|42503.3|42507.5|42487.5|42523.3|42503.3|42507.5|42487.5|37
1734023230000|2024-12-12 17:07:10|42502.5|42482.5|42502.5|42482.5|42502.5|42482.5|42500|42480|6
1734023240000|2024-12-12 17:07:20|42504.5|42484.5|42505|42485|42505|42485|42504.5|42484.5|0
1734023250000|2024-12-12 17:07:30|42507.5|42487.5|42517.5|42497.5|42517.5|42497.5|42507.5|42487.5|3
1734023260000|2024-12-12 17:07:40|42520|42500|42522.9|42502.9|42525|42505|42520|42500|9
1734023270000|2024-12-12 17:07:50|42522.5|42502.5|42522.5|42502.5|42525|42505|42522.5|42502.5|13
1734023280000|2024-12-12 17:08:00|42526.6|42506.6|42527.5|42507.5|42527.5|42507.5|42526.6|42506.6|6
1734023290000|2024-12-12 17:08:10|42529.5|42509.5|42527.5|42507.5|42529.5|42509.5|42527.5|42507.5|13
1734023300000|2024-12-12 17:08:20|42525.4|42505.4|42525|42505|42525.4|42505.4|42525|42505|15
1734023310000|2024-12-12 17:08:30|42527|42507|42530|42510|42530|42510|42527|42507|1
1734023320000|2024-12-12 17:08:40|42527.5|42507.5|42525|42505|42527.5|42507.5|42525|42505|11
1734023330000|2024-12-12 17:08:50|42522.9|42502.9|42522.9|42502.9|42522.9|42502.9|42520.8|42500.8|1
1734023340000|2024-12-12 17:09:00|42526.6|42506.6|42525.4|42505.4|42527.5|42507.5|42525.4|42505.4|11
1734023350000|2024-12-12 17:09:10|42525|42505|42527.5|42507.5|42527.5|42507.5|42525|42505|1
1734023360000|2024-12-12 17:09:20|||||||||22
1734023370000|2024-12-12 17:09:30|42529.5|42509.5|42532.5|42512.5|42532.5|42512.5|42529.5|42509.5|3
1734023380000|2024-12-12 17:09:40|||||||||3
1734023390000|2024-12-12 17:09:50|42532.9|42512.9|42547|42527|42547|42527|42532.9|42512.9|7
1734023400000|2024-12-12 17:10:00|42547.5|42527.5|42552.5|42532.5|42552.5|42532.5|42547.5|42527.5|38
1734023410000|2024-12-12 17:10:10|42559.5|42539.5|42552.9|42532.9|42559.5|42539.5|42552.9|42532.9|26
1734023420000|2024-12-12 17:10:20|42555|42535|42555|42535|42557.5|42537.5|42552.5|42532.5|1
1734023430000|2024-12-12 17:10:30|42552.5|42532.5|42545.4|42525.4|42552.5|42532.5|42545.4|42525.4|6
1734023440000|2024-12-12 17:10:40|||||||||7
1734023450000|2024-12-12 17:10:50|42545|42525|42542.5|42522.5|42545|42525|42542.5|42522.5|2
1734023460000|2024-12-12 17:11:00|42545|42525|42542.5|42522.5|42545|42525|42542.5|42522.5|4
1734023470000|2024-12-12 17:11:10|42540.4|42520.4|42540|42520|42540.4|42520.4|42540|42520|4
1734023480000|2024-12-12 17:11:20|42542.5|42522.5|42540|42520|42542.5|42522.5|42537.5|42517.5|9
1734023490000|2024-12-12 17:11:30|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|42540|42520|5
1734023500000|2024-12-12 17:11:40|42540|42520|42540|42520|42540|42520|42540|42520|1
1734023510000|2024-12-12 17:11:50|42537.5|42517.5|42537.5|42517.5|42539.5|42519.5|42537.5|42517.5|1
1734023520000|2024-12-12 17:12:00|42537.9|42517.9|42542.5|42522.5|42542.5|42522.5|42537.9|42517.9|8
1734023530000|2024-12-12 17:12:10|42538.3|42518.3|42537.5|42517.5|42538.3|42518.3|42537.5|42517.5|2
1734023540000|2024-12-12 17:12:20|42530|42510|42530|42510|42530|42510|42530|42510|24
1734023550000|2024-12-12 17:12:30|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|6
1734023560000|2024-12-12 17:12:40|||||||||1
1734023570000|2024-12-12 17:12:50|||||||||8
1734023580000|2024-12-12 17:13:00|42536.6|42516.6|42547.5|42527.5|42547.5|42527.5|42536.6|42516.6|14
1734023590000|2024-12-12 17:13:10|42550|42530|42547.5|42527.5|42550|42530|42547.5|42527.5|4
1734023600000|2024-12-12 17:13:20|42549.5|42529.5|42547.5|42527.5|42550|42530|42547.5|42527.5|0
1734023610000|2024-12-12 17:13:30|42552|42532|42550|42530|42552|42532|42547.5|42527.5|6
1734023620000|2024-12-12 17:13:40|42547.5|42527.5|42547.5|42527.5|42550|42530|42547.5|42527.5|4
1734023630000|2024-12-12 17:13:50|42551.6|42531.6|42550|42530|42551.6|42531.6|42547|42527|2
1734023640000|2024-12-12 17:14:00|42552|42532|42550|42530|42552.5|42532.5|42550|42530|2
1734023650000|2024-12-12 17:14:10|42552.5|42532.5|42562.5|42542.5|42562.5|42542.5|42552.5|42532.5|28
1734023660000|2024-12-12 17:14:20|42564.5|42544.5|42567|42547|42567|42547|42564.5|42544.5|11
1734023670000|2024-12-12 17:14:30|42571.2|42551.2|42572|42552|42572.5|42552.5|42567|42547|17
1734023680000|2024-12-12 17:14:40|42567.5|42547.5|42562.5|42542.5|42567.5|42547.5|42562.5|42542.5|6
1734023690000|2024-12-12 17:14:50|||||||||5
1734023700000|2024-12-12 17:15:00|42564.5|42544.5|42562.5|42542.5|42564.5|42544.5|42562.5|42542.5|0
1734023710000|2024-12-12 17:15:10|42564.5|42544.5|42557.5|42537.5|42564.5|42544.5|42557.5|42537.5|13
1734023720000|2024-12-12 17:15:20|||||||||1
1734023730000|2024-12-12 17:15:30|42559.5|42539.5|42562.5|42542.5|42562.5|42542.5|42559.5|42539.5|14
1734023740000|2024-12-12 17:15:40|42557.5|42537.5|42562|42542|42562|42542|42557.5|42537.5|18
1734023750000|2024-12-12 17:15:50|||||||||1
1734023760000|2024-12-12 17:16:00|42561.6|42541.6|42557.5|42537.5|42561.6|42541.6|42557.5|42537.5|10
1734023770000|2024-12-12 17:16:10|||||||||7
1734023780000|2024-12-12 17:16:20|||||||||39
1734023800000|2024-12-12 17:16:40|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|4
1734023810000|2024-12-12 17:16:50|||||||||8
1734023820000|2024-12-12 17:17:00|42560.4|42540.4|42557.5|42537.5|42560.4|42540.4|42557.5|42537.5|28
1734023830000|2024-12-12 17:17:10|||||||||2
1734023840000|2024-12-12 17:17:20|42555|42535|42557|42537|42557.5|42537.5|42552.5|42532.5|8
1734023850000|2024-12-12 17:17:30|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|42557.5|42537.5|1
1734023860000|2024-12-12 17:17:40|42562|42542|42565|42545|42565|42545|42562|42542|2
1734023870000|2024-12-12 17:17:50|42567.5|42547.5|42572|42552|42572|42552|42567.5|42547.5|4
1734023880000|2024-12-12 17:18:00|42572.5|42552.5|42574.5|42554.5|42574.5|42554.5|42572.5|42552.5|6
1734023890000|2024-12-12 17:18:10|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|42572.5|42552.5|2
1734023900000|2024-12-12 17:18:20|||||||||4
1734023910000|2024-12-12 17:18:30|42572|42552|42572|42552|42572|42552|42572|42552|2
1734023920000|2024-12-12 17:18:40|42570|42550|42572.5|42552.5|42572.5|42552.5|42570|42550|1
1734023930000|2024-12-12 17:18:50|42570.4|42550.4|42560|42540|42570.4|42550.4|42560|42540|12
1734023940000|2024-12-12 17:19:00|42557.9|42537.9|42559.5|42539.5|42559.5|42539.5|42557.5|42537.5|5
1734023950000|2024-12-12 17:19:10|42557.5|42537.5|42562.5|42542.5|42562.5|42542.5|42557.5|42537.5|4
1734023960000|2024-12-12 17:19:20|42560|42540|42564.6|42544.6|42564.6|42544.6|42559.6|42539.6|9
1734023970000|2024-12-12 17:19:30|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|42562.5|42542.5|5
1734023980000|2024-12-12 17:19:40|42561.6|42541.6|42555.4|42535.4|42561.6|42541.6|42555.4|42535.4|11
1734023990000|2024-12-12 17:19:50|42552.9|42532.9|42545.4|42525.4|42552.9|42532.9|42545.4|42525.4|10
1734024000000|2024-12-12 17:20:00|42543.4|42523.4|42527.9|42507.9|42543.4|42523.4|42527.9|42507.9|26
1734024010000|2024-12-12 17:20:10|42525.9|42505.9|42527.5|42507.5|42527.5|42507.5|42522.9|42502.9|10
1734024020000|2024-12-12 17:20:20|42522.5|42502.5|42537.5|42517.5|42537.5|42517.5|42522.5|42502.5|8
1734024030000|2024-12-12 17:20:30|||||||||1
1734024040000|2024-12-12 17:20:40|42539.6|42519.6|42537.5|42517.5|42539.6|42519.6|42537.5|42517.5|4
1734024050000|2024-12-12 17:20:50|42539.6|42519.6|42537.5|42517.5|42540|42520|42537.5|42517.5|0
1734024060000|2024-12-12 17:21:00|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|6
1734024070000|2024-12-12 17:21:10|42540.4|42520.4|42542.5|42522.5|42542.5|42522.5|42537.5|42517.5|7
1734024080000|2024-12-12 17:21:20|||||||||5
1734024090000|2024-12-12 17:21:30|42545|42525|42542.9|42522.9|42547.5|42527.5|42542.5|42522.5|3
1734024100000|2024-12-12 17:21:40|42542.5|42522.5|42542.5|42522.5|42547.5|42527.5|42542.5|42522.5|27
1734024110000|2024-12-12 17:21:50|42540|42520|42532.5|42512.5|42540|42520|42532.5|42512.5|9
1734024120000|2024-12-12 17:22:00|42534.6|42514.6|42532.5|42512.5|42537.5|42517.5|42532.5|42512.5|5
1734024140000|2024-12-12 17:22:20|42530|42510|42530|42510|42532.5|42512.5|42530|42510|4
1734024150000|2024-12-12 17:22:30|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42530|42510|6
1734024160000|2024-12-12 17:22:40|42539.6|42519.6|42540|42520|42540|42520|42539.6|42519.6|4
1734024170000|2024-12-12 17:22:50|42537.9|42517.9|42542.5|42522.5|42542.5|42522.5|42537.9|42517.9|20
1734024180000|2024-12-12 17:23:00|42546.6|42526.6|42547.5|42527.5|42547.5|42527.5|42546.6|42526.6|12
1734024190000|2024-12-12 17:23:10|42545|42525|42542.5|42522.5|42547.1|42527.1|42542.5|42522.5|4
1734024200000|2024-12-12 17:23:20|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|42544.6|42524.6|1
1734024210000|2024-12-12 17:23:30|42545|42525|42542.5|42522.5|42545|42525|42542.5|42522.5|2
1734024230000|2024-12-12 17:23:50|42540.4|42520.4|42540|42520|42542.5|42522.5|42540|42520|4
1734024240000|2024-12-12 17:24:00|42537.5|42517.5|42532.5|42512.5|42537.5|42517.5|42532.5|42512.5|5
1734024250000|2024-12-12 17:24:10|42534.6|42514.6|42525|42505|42535|42515|42525|42505|9
1734024260000|2024-12-12 17:24:20|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42520|42500|2
1734024270000|2024-12-12 17:24:30|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|7
1734024280000|2024-12-12 17:24:40|||||||||2
1734024290000|2024-12-12 17:24:50|42530|42510|42532.5|42512.5|42532.5|42512.5|42527.5|42507.5|3
1734024300000|2024-12-12 17:25:00|||||||||5
1734024310000|2024-12-12 17:25:10|42530|42510|42527.5|42507.5|42530|42510|42527.5|42507.5|3
1734024320000|2024-12-12 17:25:20|42530|42510|42525|42505|42530|42510|42525|42505|1
1734024330000|2024-12-12 17:25:30|42522.5|42502.5|42517.9|42497.9|42522.5|42502.5|42517.9|42497.9|4
1734024340000|2024-12-12 17:25:40|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|42517.5|42497.5|0
1734024350000|2024-12-12 17:25:50|||||||||5
1734024360000|2024-12-12 17:26:00|42520|42500|42520|42500|42520|42500|42520|42500|1
1734024370000|2024-12-12 17:26:10|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|42517.9|42497.9|7
1734024380000|2024-12-12 17:26:20|42517.5|42497.5|42520|42500|42520|42500|42512.5|42492.5|10
1734024390000|2024-12-12 17:26:30|||||||||4
1734024400000|2024-12-12 17:26:40|||||||||2
1734024410000|2024-12-12 17:26:50|42517.5|42497.5|42522.5|42502.5|42522.9|42502.9|42517.5|42497.5|4
1734024420000|2024-12-12 17:27:00|42520.4|42500.4|42522.5|42502.5|42522.5|42502.5|42520|42500|8
1734024430000|2024-12-12 17:27:10|42525|42505|42525|42505|42525|42505|42525|42505|3
1734024440000|2024-12-12 17:27:20|42525.4|42505.4|42527.5|42507.5|42527.5|42507.5|42525|42505|3
1734024450000|2024-12-12 17:27:30|42525|42505|42525|42505|42525|42505|42525|42505|1
1734024460000|2024-12-12 17:27:40|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42525|42505|2
1734024470000|2024-12-12 17:27:50|42530|42510|42527.5|42507.5|42530|42510|42527.5|42507.5|3
1734024480000|2024-12-12 17:28:00|42527.9|42507.9|42527.5|42507.5|42530|42510|42527.5|42507.5|0
1734024490000|2024-12-12 17:28:10|42527.1|42507.1|42525|42505|42527.1|42507.1|42525|42505|8
1734024500000|2024-12-12 17:28:20|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|0
1734024510000|2024-12-12 17:28:30|42530|42510|42530|42510|42530|42510|42527.5|42507.5|12
1734024520000|2024-12-12 17:28:40|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42527.5|42507.5|4
1734024530000|2024-12-12 17:28:50|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|42532.9|42512.9|2
1734024540000|2024-12-12 17:29:00|42535|42515|42535.4|42515.4|42537.5|42517.5|42532.5|42512.5|2
1734024550000|2024-12-12 17:29:10|42535|42515|42537.5|42517.5|42537.5|42517.5|42532.5|42512.5|0
1734024560000|2024-12-12 17:29:20|42540|42520|42540|42520|42540|42520|42537.5|42517.5|2
1734024570000|2024-12-12 17:29:30|42537.5|42517.5|42537.1|42517.1|42537.5|42517.5|42537.1|42517.1|14
1734024580000|2024-12-12 17:29:40|42535|42515|42534.6|42514.6|42535|42515|42534.6|42514.6|6
1734024590000|2024-12-12 17:29:50|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|42532.5|42512.5|0
1734024600000|2024-12-12 17:30:00|42535|42515|42534.6|42514.6|42537.5|42517.5|42534.6|42514.6|14
1734024610000|2024-12-12 17:30:10|42535|42515|42537.5|42517.5|42537.5|42517.5|42535|42515|6
1734024620000|2024-12-12 17:30:20|42535|42515|42537.5|42517.5|42537.5|42517.5|42535|42515|5
1734024640000|2024-12-12 17:30:40|42535.4|42515.4|42535|42515|42537.5|42517.5|42535|42515|6
1734024660000|2024-12-12 17:31:00|42534.6|42514.6|42532.1|42512.1|42534.6|42514.6|42532.1|42512.1|5
1734024670000|2024-12-12 17:31:10|||||||||3
1734024680000|2024-12-12 17:31:20|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|7
1734024690000|2024-12-12 17:31:30|42527.5|42507.5|42527.1|42507.1|42529.6|42509.6|42527.1|42507.1|3
1734024700000|2024-12-12 17:31:40|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|42529.6|42509.6|0
1734024710000|2024-12-12 17:31:50|42527.5|42507.5|42524.6|42504.6|42529.6|42509.6|42524.6|42504.6|4
1734024720000|2024-12-12 17:32:00|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|3
1734024740000|2024-12-12 17:32:20|42518.4|42498.4|42512.5|42492.5|42518.4|42498.4|42512.5|42492.5|11
1734024750000|2024-12-12 17:32:30|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|42514.6|42494.6|6
1734024760000|2024-12-12 17:32:40|42515|42495|42520|42500|42520|42500|42515|42495|0
1734024770000|2024-12-12 17:32:50|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|42522.5|42502.5|3
1734024780000|2024-12-12 17:33:00|42524.6|42504.6|42525|42505|42525|42505|42524.6|42504.6|1
1734024790000|2024-12-12 17:33:10|42530|42510|42532.5|42512.5|42532.5|42512.5|42530|42510|3
1734024800000|2024-12-12 17:33:20|42535|42515|42535|42515|42535|42515|42535|42515|12
1734024810000|2024-12-12 17:33:30|42537.1|42517.1|42540|42520|42540|42520|42537.1|42517.1|8
1734024830000|2024-12-12 17:33:50|42538|42518|42540|42520|42540|42520|42538|42518|4
1734024840000|2024-12-12 17:34:00|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|42542.5|42522.5|14
1734024850000|2024-12-12 17:34:10|42545|42525|42545|42525|42545|42525|42542.5|42522.5|4
1734024860000|2024-12-12 17:34:20|42542.5|42522.5|42538.4|42518.4|42542.5|42522.5|42538.4|42518.4|19
1734024870000|2024-12-12 17:34:30|42538|42518|42530|42510|42538|42518|42530|42510|8
1734024880000|2024-12-12 17:34:40|42528|42508|42527.5|42507.5|42528|42508|42525.5|42505.5|4
1734024890000|2024-12-12 17:34:50|42528|42508|42527.5|42507.5|42528|42508|42527.5|42507.5|5
1734024900000|2024-12-12 17:35:00|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|42525.5|42505.5|1
1734024910000|2024-12-12 17:35:10|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42525|42505|4
1734024920000|2024-12-12 17:35:20|42525|42505|42527.5|42507.5|42527.5|42507.5|42525|42505|12
1734024930000|2024-12-12 17:35:30|||||||||2
1734024940000|2024-12-12 17:35:40|42528|42508|42528|42508|42528|42508|42528|42508|2
1734024950000|2024-12-12 17:35:50|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|42527.5|42507.5|2
1734024960000|2024-12-12 17:36:00|42523.4|42503.4|42503.4|42483.4|42523.4|42503.4|42503.4|42483.4|50
1734024970000|2024-12-12 17:36:10|42503|42483|42503.4|42483.4|42503.4|42483.4|42503|42483|10
1734024980000|2024-12-12 17:36:20|42505.5|42485.5|42503.4|42483.4|42505.9|42485.9|42503.4|42483.4|1
1734024990000|2024-12-12 17:36:30|||||||||1
1734025010000|2024-12-12 17:36:50|42500.9|42480.9|42495.9|42475.9|42501.3|42481.3|42495.9|42475.9|3
1734025020000|2024-12-12 17:37:00|42493.4|42473.4|42488.4|42468.4|42493.4|42473.4|42488.4|42468.4|28
1734025030000|2024-12-12 17:37:10|||||||||33
1734025040000|2024-12-12 17:37:20|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|42486.6|42466.6|17
1734025050000|2024-12-12 17:37:30|42486.2|42466.2|42468.8|42448.8|42486.2|42466.2|42468.8|42448.8|8
1734025060000|2024-12-12 17:37:40|42468.4|42448.4|42471.3|42451.3|42473.4|42453.4|42468.4|42448.4|4
1734025070000|2024-12-12 17:37:50|42470.9|42450.9|42473.4|42453.4|42473.4|42453.4|42470.9|42450.9|0
1734025080000|2024-12-12 17:38:00|42475.5|42455.5|42466.3|42446.3|42475.9|42455.9|42463.8|42443.8|60
1734025090000|2024-12-12 17:38:10|42468.4|42448.4|42463.4|42443.4|42468.4|42448.4|42463.4|42443.4|12
1734025100000|2024-12-12 17:38:20|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|42465.9|42445.9|2
1734025110000|2024-12-12 17:38:30|||||||||1
1734025120000|2024-12-12 17:38:40|42468|42448|42468.4|42448.4|42468.4|42448.4|42468|42448|4
1734025130000|2024-12-12 17:38:50|||||||||6
1734025150000|2024-12-12 17:39:10|42470.5|42450.5|42470.9|42450.9|42470.9|42450.9|42470.5|42450.5|4
1734025160000|2024-12-12 17:39:20|42473|42453|42473.4|42453.4|42473.4|42453.4|42470.9|42450.9|7
1734025170000|2024-12-12 17:39:30|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|42470.9|42450.9|1
1734025180000|2024-12-12 17:39:40|42473|42453|42470.9|42450.9|42473.4|42453.4|42470.9|42450.9|5
1734025190000|2024-12-12 17:39:50|42468.4|42448.4|42459.3|42439.3|42468.4|42448.4|42459.3|42439.3|15
1734025200000|2024-12-12 17:40:00|42458.4|42438.4|42445.5|42425.5|42458.4|42438.4|42443.4|42423.4|16
1734025210000|2024-12-12 17:40:10|42448.4|42428.4|42450.5|42430.5|42450.5|42430.5|42448.4|42428.4|5
1734025220000|2024-12-12 17:40:20|42453|42433|42453.4|42433.4|42453.4|42433.4|42448.4|42428.4|4
1734025230000|2024-12-12 17:40:30|42453|42433|42448.4|42428.4|42453.4|42433.4|42448.4|42428.4|69
1734025240000|2024-12-12 17:40:40|42443.4|42423.4|42435.9|42415.9|42443.4|42423.4|42435.9|42415.9|14
1734025250000|2024-12-12 17:40:50|42435.5|42415.5|42433.4|42413.4|42435.9|42415.9|42433.4|42413.4|2
1734025260000|2024-12-12 17:41:00|42430.9|42410.9|42418.4|42398.4|42430.9|42410.9|42418.4|42398.4|11
1734025270000|2024-12-12 17:41:10|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|42420.9|42400.9|3
1734025280000|2024-12-12 17:41:20|42418.4|42398.4|42408.4|42388.4|42418.4|42398.4|42408.4|42388.4|35
1734025290000|2024-12-12 17:41:30|42408.8|42388.8|42413.4|42393.4|42413.4|42393.4|42408.4|42388.4|11
1734025300000|2024-12-12 17:41:40|42413|42393|42413.4|42393.4|42413.4|42393.4|42410.9|42390.9|2
1734025310000|2024-12-12 17:41:50|42411.3|42391.3|42410.9|42390.9|42411.3|42391.3|42410.9|42390.9|3
1734025320000|2024-12-12 17:42:00|42413.4|42393.4|42418.4|42398.4|42418.4|42398.4|42413.4|42393.4|11
1734025330000|2024-12-12 17:42:10|42420.9|42400.9|42425.5|42405.5|42425.5|42405.5|42420.9|42400.9|5
1734025340000|2024-12-12 17:42:20|42423.4|42403.4|42423.4|42403.4|42423.4|42403.4|42423.4|42403.4|5
1734025350000|2024-12-12 17:42:30|42425.5|42405.5|42425.5|42405.5|42425.9|42405.9|42423.4|42403.4|12
1734025360000|2024-12-12 17:42:40|42428.4|42408.4|42430.5|42410.5|42430.5|42410.5|42425.9|42405.9|22
1734025370000|2024-12-12 17:42:50|42430.9|42410.9|42435.9|42415.9|42435.9|42415.9|42430.9|42410.9|7
1734025380000|2024-12-12 17:43:00|42438.4|42418.4|42440.5|42420.5|42443.4|42423.4|42438.4|42418.4|15
1734025390000|2024-12-12 17:43:10|42440.9|42420.9|42438.4|42418.4|42443.4|42423.4|42438.4|42418.4|9
1734025400000|2024-12-12 17:43:20|42436.3|42416.3|42435.9|42415.9|42438.4|42418.4|42435.9|42415.9|1
1734025410000|2024-12-12 17:43:30|42433.4|42413.4|42430.9|42410.9|42433.4|42413.4|42430.9|42410.9|1
1734025420000|2024-12-12 17:43:40|42428.4|42408.4|42423.4|42403.4|42428.4|42408.4|42420.9|42400.9|6
1734025430000|2024-12-12 17:43:50|42421.3|42401.3|42420.9|42400.9|42423.4|42403.4|42420.9|42400.9|1
1734025440000|2024-12-12 17:44:00|42423|42403|42430.9|42410.9|42430.9|42410.9|42423|42403|4
1734025450000|2024-12-12 17:44:10|42433.4|42413.4|42438.4|42418.4|42438.4|42418.4|42433.4|42413.4|4
1734025460000|2024-12-12 17:44:20|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|11
1734025470000|2024-12-12 17:44:30|42441.3|42421.3|42438.4|42418.4|42441.3|42421.3|42438.4|42418.4|6
1734025480000|2024-12-12 17:44:40|42436.3|42416.3|42435.9|42415.9|42438.4|42418.4|42435.9|42415.9|7
1734025490000|2024-12-12 17:44:50|42438.4|42418.4|42438.4|42418.4|42438.4|42418.4|42438.4|42418.4|1
1734025500000|2024-12-12 17:45:00|42440.5|42420.5|42448.4|42428.4|42450.5|42430.5|42440.5|42420.5|24
1734025510000|2024-12-12 17:45:10|42450.9|42430.9|42445.9|42425.9|42450.9|42430.9|42445.9|42425.9|9
1734025520000|2024-12-12 17:45:20|42443.8|42423.8|42440.9|42420.9|42443.8|42423.8|42440.9|42420.9|3
1734025530000|2024-12-12 17:45:30|42443|42423|42443.4|42423.4|42443.4|42423.4|42443|42423|3
1734025540000|2024-12-12 17:45:40|42443.9|42423.9|42440.9|42420.9|42443.9|42423.9|42440.9|42420.9|10
1734025550000|2024-12-12 17:45:50|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|1
1734025560000|2024-12-12 17:46:00|||||||||8
1734025570000|2024-12-12 17:46:10|||||||||8
1734025580000|2024-12-12 17:46:20|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|42445.9|42425.9|9
1734025590000|2024-12-12 17:46:30|42446.4|42426.4|42453.4|42433.4|42453.4|42433.4|42443.4|42423.4|11
1734025600000|2024-12-12 17:46:40|42455.5|42435.5|42458.4|42438.4|42458.4|42438.4|42455.5|42435.5|6
1734025610000|2024-12-12 17:46:50|42460.5|42440.5|42460.9|42440.9|42463|42443|42460.5|42440.5|5
1734025620000|2024-12-12 17:47:00|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|2
1734025630000|2024-12-12 17:47:10|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|42458.4|42438.4|5
1734025640000|2024-12-12 17:47:20|||||||||5
1734025650000|2024-12-12 17:47:30|42460.5|42440.5|42458.4|42438.4|42460.9|42440.9|42458.4|42438.4|9
1734025660000|2024-12-12 17:47:40|42458|42438|42453.4|42433.4|42458|42438|42450.9|42430.9|10
1734025670000|2024-12-12 17:47:50|||||||||1
1734025680000|2024-12-12 17:48:00|42455.5|42435.5|42453.4|42433.4|42455.5|42435.5|42450.9|42430.9|4
1734025690000|2024-12-12 17:48:10|42455.9|42435.9|42453.4|42433.4|42455.9|42435.9|42453.4|42433.4|3
1734025700000|2024-12-12 17:48:20|||||||||1
1734025710000|2024-12-12 17:48:30|42450.9|42430.9|42445.9|42425.9|42450.9|42430.9|42445.9|42425.9|2
1734025720000|2024-12-12 17:48:40|||||||||2
1734025730000|2024-12-12 17:48:50|42448|42428|42448.4|42428.4|42448.4|42428.4|42448|42428|2
1734025740000|2024-12-12 17:49:00|42446.4|42426.4|42445.9|42425.9|42446.4|42426.4|42445.9|42425.9|5
1734025750000|2024-12-12 17:49:10|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42440.9|42420.9|6
1734025760000|2024-12-12 17:49:20|42445.5|42425.5|42445.9|42425.9|42445.9|42425.9|42445.5|42425.5|1
1734025770000|2024-12-12 17:49:30|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|0
1734025780000|2024-12-12 17:49:40|42440.9|42420.9|42443.4|42423.4|42443.4|42423.4|42440.9|42420.9|5
1734025790000|2024-12-12 17:49:50|42441.4|42421.4|42440.9|42420.9|42441.4|42421.4|42440.9|42420.9|12
1734025800000|2024-12-12 17:50:00|42438.9|42418.9|42435.5|42415.5|42438.9|42418.9|42433.4|42413.4|4
1734025810000|2024-12-12 17:50:10|42435.9|42415.9|42428.9|42408.9|42435.9|42415.9|42428.9|42408.9|11
1734025820000|2024-12-12 17:50:20|42430.9|42410.9|42430.9|42410.9|42433.4|42413.4|42430.9|42410.9|4
1734025830000|2024-12-12 17:50:30|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|42433.4|42413.4|8
1734025840000|2024-12-12 17:50:40|42433.9|42413.9|42440.9|42420.9|42443|42423|42433.9|42413.9|6
1734025850000|2024-12-12 17:50:50|42443|42423|42443|42423|42443|42423|42443|42423|3
1734025860000|2024-12-12 17:51:00|42443.4|42423.4|42443.4|42423.4|42443.4|42423.4|42440.9|42420.9|5
1734025880000|2024-12-12 17:51:20|42441.4|42421.4|42445.9|42425.9|42445.9|42425.9|42440.9|42420.9|3
1734025890000|2024-12-12 17:51:30|||||||||4
1734025900000|2024-12-12 17:51:40|42448.4|42428.4|42450.9|42430.9|42450.9|42430.9|42448.4|42428.4|9
1734025910000|2024-12-12 17:51:50|42448.9|42428.9|42460.9|42440.9|42460.9|42440.9|42448.4|42428.4|16
1734025920000|2024-12-12 17:52:00|42461.4|42441.4|42458.4|42438.4|42461.4|42441.4|42458.4|42438.4|8
1734025930000|2024-12-12 17:52:10|||||||||4
1734025940000|2024-12-12 17:52:20|42456.4|42436.4|42455.9|42435.9|42456.4|42436.4|42455.9|42435.9|1
1734025950000|2024-12-12 17:52:30|42458.4|42438.4|42453.4|42433.4|42458.4|42438.4|42453.4|42433.4|3
1734025960000|2024-12-12 17:52:40|42455.9|42435.9|42453.4|42433.4|42455.9|42435.9|42453.4|42433.4|2
1734025970000|2024-12-12 17:52:50|||||||||4
1734025990000|2024-12-12 17:53:10|||||||||4
1734026000000|2024-12-12 17:53:20|||||||||1
1734026010000|2024-12-12 17:53:30|||||||||1
1734026030000|2024-12-12 17:53:50|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|0
1734026040000|2024-12-12 17:54:00|||||||||1
1734026050000|2024-12-12 17:54:10|42448.4|42428.4|42443.9|42423.9|42448.4|42428.4|42443.9|42423.9|7
1734026060000|2024-12-12 17:54:20|42443.4|42423.4|42440.9|42420.9|42443.4|42423.4|42440.9|42420.9|6
1734026070000|2024-12-12 17:54:30|42438.4|42418.4|42440.9|42420.9|42443.4|42423.4|42438.4|42418.4|5
1734026080000|2024-12-12 17:54:40|42438.4|42418.4|42447.6|42427.6|42447.6|42427.6|42438.4|42418.4|83
1734026090000|2024-12-12 17:54:50|||||||||9
1734026100000|2024-12-12 17:55:00|42448|42428|42450.1|42430.1|42450.1|42430.1|42448|42428|8
1734026110000|2024-12-12 17:55:10|42452.1|42432.1|42453|42433|42455.1|42435.1|42452.1|42432.1|9
1734026120000|2024-12-12 17:55:20|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|4
1734026130000|2024-12-12 17:55:30|42450.5|42430.5|42453|42433|42453|42433|42450.5|42430.5|2
1734026140000|2024-12-12 17:55:40|42455.1|42435.1|42457.1|42437.1|42457.1|42437.1|42455.1|42435.1|5
1734026150000|2024-12-12 17:55:50|42455.1|42435.1|42457.1|42437.1|42457.1|42437.1|42455.1|42435.1|12
1734026160000|2024-12-12 17:56:00|42455.1|42435.1|42457.1|42437.1|42457.1|42437.1|42455.1|42435.1|1
1734026170000|2024-12-12 17:56:10|42455.1|42435.1|42455.1|42435.1|42457.1|42437.1|42455.1|42435.1|8
1734026180000|2024-12-12 17:56:20|42455.5|42435.5|42457.6|42437.6|42457.6|42437.6|42455.5|42435.5|7
1734026190000|2024-12-12 17:56:30|42460.1|42440.1|42463|42443|42463|42443|42460.1|42440.1|12
1734026200000|2024-12-12 17:56:40|42460.9|42440.9|42460.9|42440.9|42463|42443|42460.9|42440.9|42
1734026210000|2024-12-12 17:56:50|42463|42443|42460.9|42440.9|42463|42443|42460.9|42440.9|5
1734026220000|2024-12-12 17:57:00|42458.4|42438.4|42453.4|42433.4|42458.4|42438.4|42453.4|42433.4|19
1734026230000|2024-12-12 17:57:10|42453|42433|42450.5|42430.5|42453|42433|42448.4|42428.4|33
1734026240000|2024-12-12 17:57:20|42452.6|42432.6|42453|42433|42453|42433|42452.6|42432.6|6
1734026250000|2024-12-12 17:57:30|||||||||7
1734026260000|2024-12-12 17:57:40|42450.5|42430.5|42448|42428|42450.5|42430.5|42448|42428|3
1734026270000|2024-12-12 17:57:50|42450.1|42430.1|42453|42433|42453|42433|42450.1|42430.1|4
1734026280000|2024-12-12 17:58:00|42457.6|42437.6|42467.1|42447.1|42469.6|42449.6|42457.6|42437.6|10
1734026290000|2024-12-12 17:58:10|42465.1|42445.1|42470.1|42450.1|42470.1|42450.1|42465.1|42445.1|18
1734026300000|2024-12-12 17:58:20|42468|42448|42470.1|42450.1|42470.1|42450.1|42467.6|42447.6|16
1734026310000|2024-12-12 17:58:30|42470.5|42450.5|42472.6|42452.6|42473|42453|42470.5|42450.5|53
1734026320000|2024-12-12 17:58:40|42470.5|42450.5|42470.1|42450.1|42472.6|42452.6|42470.1|42450.1|13
1734026330000|2024-12-12 17:58:50|42472.1|42452.1|42469.6|42449.6|42472.6|42452.6|42467.6|42447.6|26
1734026340000|2024-12-12 17:59:00|42470.1|42450.1|42492.6|42472.6|42497.1|42477.1|42470.1|42450.1|98
1734026350000|2024-12-12 17:59:10|42488|42468|42487.6|42467.6|42490.1|42470.1|42482.6|42462.6|63
1734026360000|2024-12-12 17:59:20|42488|42468|42498.8|42478.8|42498.8|42478.8|42487.6|42467.6|62
1734026370000|2024-12-12 17:59:30|42501.3|42481.3|42505.8|42485.8|42508.8|42488.8|42501.3|42481.3|108
1734026380000|2024-12-12 17:59:40|42503.8|42483.8|42508.8|42488.8|42510.8|42490.8|42501.3|42481.3|77
1734026390000|2024-12-12 17:59:50|42510.8|42490.8|42501.7|42481.7|42510.8|42490.8|42501.7|42481.7|53
1734026400000|2024-12-12 18:00:00|42504.2|42484.2|42506.7|42486.7|42508.8|42488.8|42503.8|42483.8|17
1734026410000|2024-12-12 18:00:10|42506.3|42486.3|42504.6|42484.6|42506.7|42486.7|42501.7|42481.7|13
1734026420000|2024-12-12 18:00:20|42506.7|42486.7|42504.6|42484.6|42506.7|42486.7|42504.6|42484.6|0
1734026430000|2024-12-12 18:00:30|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|42503.8|42483.8|5
1734026440000|2024-12-12 18:00:40|42501.7|42481.7|42504.2|42484.2|42504.2|42484.2|42501.7|42481.7|5
1734026450000|2024-12-12 18:00:50|42503.8|42483.8|42503.8|42483.8|42505.8|42485.8|42503.8|42483.8|1
1734026460000|2024-12-12 18:01:00|42504.2|42484.2|42486.7|42466.7|42504.2|42484.2|42486.7|42466.7|22
1734026470000|2024-12-12 18:01:10|42488.8|42468.8|42483.8|42463.8|42488.8|42468.8|42483.8|42463.8|0
1734026480000|2024-12-12 18:01:20|42486.7|42466.7|42479.6|42459.6|42486.7|42466.7|42479.6|42459.6|10
1734026490000|2024-12-12 18:01:30|42475.1|42455.1|42476.7|42456.7|42476.7|42456.7|42474.6|42454.6|6
1734026500000|2024-12-12 18:01:40|42481.7|42461.7|42486.7|42466.7|42486.7|42466.7|42481.7|42461.7|7
1734026510000|2024-12-12 18:01:50|42484.6|42464.6|42496.7|42476.7|42496.7|42476.7|42482.6|42462.6|31
1734026520000|2024-12-12 18:02:00|42499.2|42479.2|42495.1|42475.1|42506.7|42486.7|42495.1|42475.1|109
1734026530000|2024-12-12 18:02:10|42492.6|42472.6|42485.1|42465.1|42492.6|42472.6|42480.1|42460.1|17
1734026540000|2024-12-12 18:02:20|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|42482.6|42462.6|3
1734026560000|2024-12-12 18:02:40|42477.6|42457.6|42460.1|42440.1|42477.6|42457.6|42460.1|42440.1|12
1734026570000|2024-12-12 18:02:50|42460.5|42440.5|42460.1|42440.1|42462.6|42442.6|42457.6|42437.6|26
1734026580000|2024-12-12 18:03:00|42458|42438|42460.1|42440.1|42460.1|42440.1|42455.5|42435.5|86
1734026590000|2024-12-12 18:03:10|42458|42438|42463|42443|42463|42443|42458|42438|8
1734026600000|2024-12-12 18:03:20|42460.5|42440.5|42460.1|42440.1|42463|42443|42460.1|42440.1|0
1734026610000|2024-12-12 18:03:30|42458|42438|42458|42438|42460.5|42440.5|42457.6|42437.6|2
1734026620000|2024-12-12 18:03:40|42457.6|42437.6|42455.5|42435.5|42457.6|42437.6|42455.5|42435.5|2
1734026630000|2024-12-12 18:03:50|42453.5|42433.5|42455.5|42435.5|42455.5|42435.5|42453.5|42433.5|4
1734026640000|2024-12-12 18:04:00|42456|42436|42456|42436|42456|42436|42456|42436|4
1734026650000|2024-12-12 18:04:10|42458|42438|42458.5|42438.5|42463|42443|42458|42438|4
1734026660000|2024-12-12 18:04:20|42458|42438|42458|42438|42458|42438|42458|42438|3
1734026670000|2024-12-12 18:04:30|42455.5|42435.5|42458|42438|42458|42438|42455.5|42435.5|2
1734026680000|2024-12-12 18:04:40|42460.5|42440.5|42460.5|42440.5|42460.5|42440.5|42458|42438|1
1734026690000|2024-12-12 18:04:50|42458.5|42438.5|42455.5|42435.5|42458.5|42438.5|42455.5|42435.5|1
1734026700000|2024-12-12 18:05:00|42458|42438|42456|42436|42458|42438|42455.5|42435.5|0
1734026710000|2024-12-12 18:05:10|42453.9|42433.9|42451.4|42431.4|42453.9|42433.9|42451.4|42431.4|0
1734026720000|2024-12-12 18:05:20|42453.5|42433.5|42451|42431|42453.5|42433.5|42451|42431|2
1734026730000|2024-12-12 18:05:30|42448.9|42428.9|42448.5|42428.5|42448.9|42428.9|42448.5|42428.5|0
1734026740000|2024-12-12 18:05:40|42446|42426|42443.5|42423.5|42446|42426|42438.5|42418.5|4
1734026750000|2024-12-12 18:05:50|42446|42426|42448.5|42428.5|42448.5|42428.5|42443.5|42423.5|0
1734026760000|2024-12-12 18:06:00|42450.5|42430.5|42451|42431|42451|42431|42448.5|42428.5|4
1734026770000|2024-12-12 18:06:10|42453.5|42433.5|42453.5|42433.5|42453.5|42433.5|42453.5|42433.5|0
1734026780000|2024-12-12 18:06:20|42455.5|42435.5|42456|42436|42456|42436|42455.5|42435.5|0
1734026790000|2024-12-12 18:06:30|42458.5|42438.5|42458.5|42438.5|42458.5|42438.5|42458.5|42438.5|1
1734026800000|2024-12-12 18:06:40|||||||||1
1734026820000|2024-12-12 18:07:00|42461|42441|42463.5|42443.5|42463.5|42443.5|42461|42441|2
1734026830000|2024-12-12 18:07:10|42461|42441|42458.5|42438.5|42461|42441|42458.5|42438.5|2
1734026840000|2024-12-12 18:07:20|42456|42436|42458.5|42438.5|42458.5|42438.5|42456|42436|0
1734026850000|2024-12-12 18:07:30|42456|42436|42453.5|42433.5|42456|42436|42453.5|42433.5|1
1734026860000|2024-12-12 18:07:40|42451|42431|42446|42426|42451|42431|42443.5|42423.5|5
1734026870000|2024-12-12 18:07:50|||||||||2
1734026880000|2024-12-12 18:08:00|42443.9|42423.9|42443.5|42423.5|42443.9|42423.9|42443.5|42423.5|3
1734026890000|2024-12-12 18:08:10|||||||||18
1734026900000|2024-12-12 18:08:20|||||||||6
1734026910000|2024-12-12 18:08:30|||||||||3
1734026920000|2024-12-12 18:08:40|42441.4|42421.4|42433.5|42413.5|42441.4|42421.4|42433.5|42413.5|14
1734026930000|2024-12-12 18:08:50|||||||||2
1734026940000|2024-12-12 18:09:00|42433.9|42413.9|42438.5|42418.5|42438.5|42418.5|42433.9|42413.9|16
1734026950000|2024-12-12 18:09:10|42440.5|42420.5|42438.5|42418.5|42440.5|42420.5|42438.5|42418.5|2
1734026960000|2024-12-12 18:09:20|42441|42421|42443.5|42423.5|42443.5|42423.5|42441|42421|9
1734026970000|2024-12-12 18:09:30|42445.5|42425.5|42448.5|42428.5|42448.5|42428.5|42445.5|42425.5|2
1734026990000|2024-12-12 18:09:50|42451|42431|42451|42431|42451|42431|42451|42431|3
1734027000000|2024-12-12 18:10:00|42453|42433|42460.5|42440.5|42461|42441|42453|42433|3
1734027010000|2024-12-12 18:10:10|42463|42443|42462.6|42442.6|42465.1|42445.1|42460.5|42440.5|15
1734027020000|2024-12-12 18:10:20|42460.5|42440.5|42455.1|42435.1|42460.5|42440.5|42455.1|42435.1|1
1734027040000|2024-12-12 18:10:40|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|8
1734027060000|2024-12-12 18:11:00|42450.5|42430.5|42450.1|42430.1|42450.5|42430.5|42450.1|42430.1|1
1734027080000|2024-12-12 18:11:20|42447.6|42427.6|42447.6|42427.6|42448|42428|42447.6|42427.6|4
1734027120000|2024-12-12 18:12:00|42447.2|42427.2|42445.1|42425.1|42447.2|42427.2|42445.1|42425.1|3
1734027130000|2024-12-12 18:12:10|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|1
1734027140000|2024-12-12 18:12:20|||||||||3
1734027150000|2024-12-12 18:12:30|42443|42423|42447.6|42427.6|42447.6|42427.6|42443|42423|2
1734027160000|2024-12-12 18:12:40|42449.7|42429.7|42452.6|42432.6|42452.6|42432.6|42449.7|42429.7|1
1734027170000|2024-12-12 18:12:50|42455.1|42435.1|42460.1|42440.1|42460.1|42440.1|42455.1|42435.1|2
1734027180000|2024-12-12 18:13:00|||||||||1
1734027190000|2024-12-12 18:13:10|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|42462.6|42442.6|1
1734027200000|2024-12-12 18:13:20|42465.1|42445.1|42462.6|42442.6|42465.1|42445.1|42462.6|42442.6|3
1734027210000|2024-12-12 18:13:30|42460.5|42440.5|42458|42438|42460.5|42440.5|42458|42438|0
1734027220000|2024-12-12 18:13:40|42456|42436|42451|42431|42456|42436|42451|42431|1
1734027230000|2024-12-12 18:13:50|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|42448.5|42428.5|0
1734027240000|2024-12-12 18:14:00|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|42450.5|42430.5|8
1734027250000|2024-12-12 18:14:10|42451|42431|42453|42433|42453|42433|42451|42431|3
1734027270000|2024-12-12 18:14:30|42452.6|42432.6|42450.5|42430.5|42452.6|42432.6|42450.5|42430.5|2
1734027280000|2024-12-12 18:14:40|42448|42428|42448|42428|42448|42428|42448|42428|4
1734027290000|2024-12-12 18:14:50|42446|42426|42445.5|42425.5|42446|42426|42445.5|42425.5|1
1734027300000|2024-12-12 18:15:00|42443.5|42423.5|42438|42418|42445.1|42425.1|42438|42418|31
1734027320000|2024-12-12 18:15:20|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|0
1734027330000|2024-12-12 18:15:30|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|42432.6|42412.6|8
1734027340000|2024-12-12 18:15:40|42435.1|42415.1|42439.7|42419.7|42439.7|42419.7|42435.1|42415.1|5
1734027350000|2024-12-12 18:15:50|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|42442.2|42422.2|0
1734027360000|2024-12-12 18:16:00|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|42444.7|42424.7|0
1734027370000|2024-12-12 18:16:10|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|0
1734027380000|2024-12-12 18:16:20|||||||||1
1734027390000|2024-12-12 18:16:30|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|0
1734027400000|2024-12-12 18:16:40|42440.5|42420.5|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|0
1734027420000|2024-12-12 18:17:00|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|2
1734027430000|2024-12-12 18:17:10|42444.7|42424.7|42445.1|42425.1|42445.1|42425.1|42442.6|42422.6|0
1734027440000|2024-12-12 18:17:20|42443|42423|42445.1|42425.1|42445.1|42425.1|42442.6|42422.6|0
1734027450000|2024-12-12 18:17:30|||||||||8
1734027460000|2024-12-12 18:17:40|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|42442.6|42422.6|0
1734027470000|2024-12-12 18:17:50|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|0
1734027480000|2024-12-12 18:18:00|42442.6|42422.6|42442.6|42422.6|42445.1|42425.1|42442.6|42422.6|3
1734027490000|2024-12-12 18:18:10|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|0
1734027500000|2024-12-12 18:18:20|42447.6|42427.6|42455.1|42435.1|42455.1|42435.1|42447.6|42427.6|10
1734027510000|2024-12-12 18:18:30|42457.2|42437.2|42457.6|42437.6|42457.6|42437.6|42457.2|42437.2|5
1734027520000|2024-12-12 18:18:40|42460.1|42440.1|42457.6|42437.6|42460.1|42440.1|42457.6|42437.6|1
1734027530000|2024-12-12 18:18:50|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|0
1734027540000|2024-12-12 18:19:00|42457.2|42437.2|42457.6|42437.6|42457.6|42437.6|42455.1|42435.1|2
1734027550000|2024-12-12 18:19:10|42455.5|42435.5|42457.6|42437.6|42457.6|42437.6|42452.6|42432.6|13
1734027560000|2024-12-12 18:19:20|42455.5|42435.5|42457.6|42437.6|42457.6|42437.6|42455.5|42435.5|1
1734027570000|2024-12-12 18:19:30|42455.5|42435.5|42455.1|42435.1|42455.5|42435.5|42455.1|42435.1|0
1734027580000|2024-12-12 18:19:40|42457.6|42437.6|42455.1|42435.1|42457.6|42437.6|42455.1|42435.1|1
1734027590000|2024-12-12 18:19:50|42452.6|42432.6|42452.2|42432.2|42452.6|42432.6|42452.2|42432.2|0
1734027610000|2024-12-12 18:20:10|42450.1|42430.1|42452.6|42432.6|42452.6|42432.6|42450.1|42430.1|18
1734027620000|2024-12-12 18:20:20|||||||||1
1734027630000|2024-12-12 18:20:30|||||||||2
1734027640000|2024-12-12 18:20:40|42450.5|42430.5|42447.6|42427.6|42450.5|42430.5|42447.6|42427.6|2
1734027650000|2024-12-12 18:20:50|42445.5|42425.5|42450.1|42430.1|42450.1|42430.1|42445.1|42425.1|8
1734027660000|2024-12-12 18:21:00|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|1
1734027680000|2024-12-12 18:21:20|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|5
1734027690000|2024-12-12 18:21:30|42450.1|42430.1|42445.1|42425.1|42450.1|42430.1|42445.1|42425.1|0
1734027710000|2024-12-12 18:21:50|42442.6|42422.6|42440.1|42420.1|42442.6|42422.6|42440.1|42420.1|1
1734027730000|2024-12-12 18:22:10|||||||||7
1734027750000|2024-12-12 18:22:30|42437.6|42417.6|42435.1|42415.1|42437.6|42417.6|42435.1|42415.1|2
1734027760000|2024-12-12 18:22:40|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|42433.1|42413.1|1
1734027770000|2024-12-12 18:22:50|42430.6|42410.6|42432.6|42412.6|42435.1|42415.1|42430.6|42410.6|4
1734027780000|2024-12-12 18:23:00|42435.1|42415.1|42437.6|42417.6|42437.6|42417.6|42435.1|42415.1|6
1734027790000|2024-12-12 18:23:10|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|42440.1|42420.1|1
1734027800000|2024-12-12 18:23:20|||||||||9
1734027820000|2024-12-12 18:23:40|||||||||1
1734027830000|2024-12-12 18:23:50|42438.1|42418.1|42435.1|42415.1|42438.1|42418.1|42435.1|42415.1|1
1734027840000|2024-12-12 18:24:00|42437.2|42417.2|42437.6|42417.6|42437.6|42417.6|42437.2|42417.2|1
1734027870000|2024-12-12 18:24:30|||||||||1
1734027880000|2024-12-12 18:24:40|42439.7|42419.7|42442.6|42422.6|42442.6|42422.6|42439.7|42419.7|0
1734027900000|2024-12-12 18:25:00|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|0
1734027910000|2024-12-12 18:25:10|42445.6|42425.6|42452.6|42432.6|42452.6|42432.6|42445.6|42425.6|5
1734027920000|2024-12-12 18:25:20|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|42455.1|42435.1|0
1734027930000|2024-12-12 18:25:30|42457.2|42437.2|42460.1|42440.1|42460.1|42440.1|42457.2|42437.2|3
1734027940000|2024-12-12 18:25:40|42462.2|42442.2|42457.6|42437.6|42462.2|42442.2|42457.6|42437.6|13
1734027950000|2024-12-12 18:25:50|42459.7|42439.7|42460.1|42440.1|42460.1|42440.1|42459.7|42439.7|1
1734027960000|2024-12-12 18:26:00|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42455.1|42435.1|2
1734027970000|2024-12-12 18:26:10|42465.1|42445.1|42470.6|42450.6|42472.6|42452.6|42465.1|42445.1|19
1734027980000|2024-12-12 18:26:20|42470.1|42450.1|42477.6|42457.6|42477.6|42457.6|42470.1|42450.1|39
1734028000000|2024-12-12 18:26:40|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|42480.1|42460.1|7
1734028020000|2024-12-12 18:27:00|42482.2|42462.2|42480.1|42460.1|42482.2|42462.2|42480.1|42460.1|4
1734028030000|2024-12-12 18:27:10|42482.6|42462.6|42487.6|42467.6|42490.1|42470.1|42482.6|42462.6|12
1734028050000|2024-12-12 18:27:30|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|42485.1|42465.1|1
1734028070000|2024-12-12 18:27:50|42483.1|42463.1|42482.6|42462.6|42485.1|42465.1|42482.6|42462.6|0
1734028080000|2024-12-12 18:28:00|42484.7|42464.7|42483.1|42463.1|42485.1|42465.1|42482.6|42462.6|1
1734028090000|2024-12-12 18:28:10|42482.6|42462.6|42485.1|42465.1|42485.1|42465.1|42482.6|42462.6|0
1734028120000|2024-12-12 18:28:40|42484.7|42464.7|42481|42461|42484.7|42464.7|42481|42461|2
1734028140000|2024-12-12 18:29:00|42480.6|42460.6|42475.1|42455.1|42482.6|42462.6|42475.1|42455.1|4
1734028150000|2024-12-12 18:29:10|42473.1|42453.1|42472.6|42452.6|42473.1|42453.1|42472.6|42452.6|2
1734028160000|2024-12-12 18:29:20|42470.1|42450.1|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|1
1734028170000|2024-12-12 18:29:30|42470.1|42450.1|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|0
1734028180000|2024-12-12 18:29:40|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|42470.6|42450.6|1
1734028190000|2024-12-12 18:29:50|42468.1|42448.1|42470.1|42450.1|42470.6|42450.6|42467.6|42447.6|7
1734028200000|2024-12-12 18:30:00|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|0
1734028210000|2024-12-12 18:30:10|42472.2|42452.2|42472.6|42452.6|42472.6|42452.6|42470.1|42450.1|3
1734028230000|2024-12-12 18:30:30|42467.6|42447.6|42472.6|42452.6|42472.6|42452.6|42467.6|42447.6|4
1734028240000|2024-12-12 18:30:40|42470.1|42450.1|42470.1|42450.1|42472.6|42452.6|42467.6|42447.6|4
1734028250000|2024-12-12 18:30:50|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42470.6|42450.6|0
1734028260000|2024-12-12 18:31:00|42475.1|42455.1|42472.6|42452.6|42475.1|42455.1|42472.6|42452.6|5
1734028270000|2024-12-12 18:31:10|42470.1|42450.1|42465.1|42445.1|42470.1|42450.1|42465.1|42445.1|5
1734028280000|2024-12-12 18:31:20|42463.1|42443.1|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|0
1734028290000|2024-12-12 18:31:30|42467.6|42447.6|42472.6|42452.6|42472.6|42452.6|42467.6|42447.6|6
1734028300000|2024-12-12 18:31:40|42474.7|42454.7|42485.1|42465.1|42485.1|42465.1|42474.7|42454.7|3
1734028310000|2024-12-12 18:31:50|42484.7|42464.7|42485.1|42465.1|42485.1|42465.1|42482.6|42462.6|5
1734028320000|2024-12-12 18:32:00|||||||||1
1734028330000|2024-12-12 18:32:10|42482.6|42462.6|42485.1|42465.1|42485.1|42465.1|42482.6|42462.6|0
1734028340000|2024-12-12 18:32:20|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|0
1734028360000|2024-12-12 18:32:40|42487.2|42467.2|42485.1|42465.1|42487.2|42467.2|42485.1|42465.1|2
1734028370000|2024-12-12 18:32:50|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|42487.6|42467.6|2
1734028380000|2024-12-12 18:33:00|42488.1|42468.1|42490.6|42470.6|42490.6|42470.6|42488.1|42468.1|2
1734028390000|2024-12-12 18:33:10|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|42490.1|42470.1|2
1734028410000|2024-12-12 18:33:30|42485.1|42465.1|42485.1|42465.1|42487.6|42467.6|42485.1|42465.1|9
1734028420000|2024-12-12 18:33:40|42483.1|42463.1|42482.6|42462.6|42483.1|42463.1|42482.6|42462.6|0
1734028430000|2024-12-12 18:33:50|||||||||5
1734028440000|2024-12-12 18:34:00|42478.1|42458.1|42477.6|42457.6|42478.1|42458.1|42477.6|42457.6|6
1734028450000|2024-12-12 18:34:10|||||||||4
1734028460000|2024-12-12 18:34:20|42475.6|42455.6|42475.1|42455.1|42475.6|42455.6|42475.1|42455.1|2
1734028470000|2024-12-12 18:34:30|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|42472.6|42452.6|3
1734028480000|2024-12-12 18:34:40|42470.1|42450.1|42462.6|42442.6|42470.1|42450.1|42462.6|42442.6|2
1734028490000|2024-12-12 18:34:50|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|42460.1|42440.1|0
1734028500000|2024-12-12 18:35:00|42462.6|42442.6|42465.1|42445.1|42465.1|42445.1|42462.6|42442.6|2
1734028510000|2024-12-12 18:35:10|42462.6|42442.6|42460.1|42440.1|42462.6|42442.6|42460.1|42440.1|1
1734028520000|2024-12-12 18:35:20|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42457.6|42437.6|1
1734028530000|2024-12-12 18:35:30|42458.1|42438.1|42460.1|42440.1|42460.1|42440.1|42458.1|42438.1|3
1734028540000|2024-12-12 18:35:40|42456|42436|42460.1|42440.1|42460.1|42440.1|42455.1|42435.1|1
1734028560000|2024-12-12 18:36:00|42457.6|42437.6|42460.1|42440.1|42460.1|42440.1|42457.6|42437.6|1
1734028580000|2024-12-12 18:36:20|42462.6|42442.6|42457.6|42437.6|42462.6|42442.6|42457.6|42437.6|3
1734028590000|2024-12-12 18:36:30|42455.6|42435.6|42450.1|42430.1|42455.6|42435.6|42450.1|42430.1|3
1734028600000|2024-12-12 18:36:40|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|0
1734028610000|2024-12-12 18:36:50|42450.6|42430.6|42450.1|42430.1|42450.6|42430.6|42450.1|42430.1|1
1734028620000|2024-12-12 18:37:00|42452.6|42432.6|42455.1|42435.1|42455.1|42435.1|42452.6|42432.6|9
1734028630000|2024-12-12 18:37:10|42452.6|42432.6|42450.1|42430.1|42452.6|42432.6|42448.1|42428.1|1
1734028650000|2024-12-12 18:37:30|||||||||11
1734028660000|2024-12-12 18:37:40|42452.6|42432.6|42455.1|42435.1|42455.1|42435.1|42452.6|42432.6|0
1734028680000|2024-12-12 18:38:00|42453.1|42433.1|42452.6|42432.6|42453.1|42433.1|42452.6|42432.6|1
1734028710000|2024-12-12 18:38:30|||||||||5
1734028720000|2024-12-12 18:38:40|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|3
1734028730000|2024-12-12 18:38:50|42452.2|42432.2|42452.6|42432.6|42452.6|42432.6|42452.2|42432.2|0
1734028740000|2024-12-12 18:39:00|42450.6|42430.6|42450.1|42430.1|42452.6|42432.6|42450.1|42430.1|0
1734028750000|2024-12-12 18:39:10|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|42452.6|42432.6|0
1734028760000|2024-12-12 18:39:20|42450.6|42430.6|42452.6|42432.6|42452.6|42432.6|42450.6|42430.6|1
1734028770000|2024-12-12 18:39:30|42449.7|42429.7|42450.6|42430.6|42450.6|42430.6|42449.7|42429.7|2
1734028780000|2024-12-12 18:39:40|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|42450.1|42430.1|0
1734028790000|2024-12-12 18:39:50|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|0
1734028800000|2024-12-12 18:40:00|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|42445.1|42425.1|3
1734028810000|2024-12-12 18:40:10|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|42447.6|42427.6|3
1734028820000|2024-12-12 18:40:20|42442.6|42422.6|42447.6|42427.6|42447.6|42427.6|42442.6|42422.6|3
1734028830000|2024-12-12 18:40:30|||||||||4
1734028840000|2024-12-12 18:40:40|42448.1|42428.1|42447.6|42427.6|42450.1|42430.1|42447.6|42427.6|0
1734028870000|2024-12-12 18:41:10|||||||||2
1734028890000|2024-12-12 18:41:30|42445.6|42425.6|42445.2|42425.2|42445.6|42425.6|42445.2|42425.2|0
1734028900000|2024-12-12 18:41:40|42447.7|42427.7|42442.7|42422.7|42447.7|42427.7|42442.7|42422.7|2
1734028910000|2024-12-12 18:41:50|42440.6|42420.6|42442.7|42422.7|42442.7|42422.7|42440.2|42420.2|10
1734028920000|2024-12-12 18:42:00|42443.1|42423.1|42445.2|42425.2|42445.2|42425.2|42443.1|42423.1|1
1734028940000|2024-12-12 18:42:20|42447.7|42427.7|42452.7|42432.7|42452.7|42432.7|42447.7|42427.7|3
1734028960000|2024-12-12 18:42:40|42453.1|42433.1|42455.2|42435.2|42455.2|42435.2|42453.1|42433.1|1
1734028970000|2024-12-12 18:42:50|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|0
1734028980000|2024-12-12 18:43:00|42455.2|42435.2|42457.7|42437.7|42457.7|42437.7|42455.2|42435.2|0
1734028990000|2024-12-12 18:43:10|42459.7|42439.7|42462.2|42442.2|42462.2|42442.2|42459.7|42439.7|4
1734029000000|2024-12-12 18:43:20|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|3
1734029010000|2024-12-12 18:43:30|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|1
1734029020000|2024-12-12 18:43:40|42470.2|42450.2|42467.7|42447.7|42470.2|42450.2|42465.2|42445.2|1
1734029030000|2024-12-12 18:43:50|42469.7|42449.7|42470.2|42450.2|42470.2|42450.2|42469.7|42449.7|0
1734029050000|2024-12-12 18:44:10|42468.1|42448.1|42467.7|42447.7|42468.1|42448.1|42467.7|42447.7|0
1734029060000|2024-12-12 18:44:20|42469.7|42449.7|42470.2|42450.2|42470.2|42450.2|42469.7|42449.7|0
1734029090000|2024-12-12 18:44:50|||||||||4
1734029100000|2024-12-12 18:45:00|42472.2|42452.2|42472.7|42452.7|42472.7|42452.7|42472.2|42452.2|5
1734029110000|2024-12-12 18:45:10|42475.2|42455.2|42472.7|42452.7|42475.2|42455.2|42472.7|42452.7|0
1734029120000|2024-12-12 18:45:20|42474.7|42454.7|42472.7|42452.7|42475.2|42455.2|42472.7|42452.7|0
1734029130000|2024-12-12 18:45:30|42474.7|42454.7|42472.7|42452.7|42475.2|42455.2|42472.7|42452.7|2
1734029140000|2024-12-12 18:45:40|42474.7|42454.7|42472.7|42452.7|42475.2|42455.2|42472.7|42452.7|0
1734029150000|2024-12-12 18:45:50|42470.6|42450.6|42472.7|42452.7|42472.7|42452.7|42470.6|42450.6|6
1734029160000|2024-12-12 18:46:00|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|42470.2|42450.2|1
1734029170000|2024-12-12 18:46:10|42472.7|42452.7|42472.7|42452.7|42472.7|42452.7|42470.2|42450.2|0
1734029190000|2024-12-12 18:46:30|||||||||6
1734029200000|2024-12-12 18:46:40|42472.2|42452.2|42467.7|42447.7|42472.2|42452.2|42467.7|42447.7|3
1734029210000|2024-12-12 18:46:50|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|42467.7|42447.7|2
1734029220000|2024-12-12 18:47:00|42472.2|42452.2|42467.7|42447.7|42472.7|42452.7|42467.7|42447.7|2
1734029230000|2024-12-12 18:47:10|42469.7|42449.7|42467.7|42447.7|42470.2|42450.2|42467.7|42447.7|0
1734029240000|2024-12-12 18:47:20|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|0
1734029250000|2024-12-12 18:47:30|42463.1|42443.1|42465.2|42445.2|42465.2|42445.2|42463.1|42443.1|0
1734029260000|2024-12-12 18:47:40|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|1
1734029270000|2024-12-12 18:47:50|42464.7|42444.7|42465.2|42445.2|42465.2|42445.2|42464.7|42444.7|2
1734029280000|2024-12-12 18:48:00|42467.2|42447.2|42467.7|42447.7|42467.7|42447.7|42467.2|42447.2|9
1734029340000|2024-12-12 18:49:00|42471.8|42451.8|42477.7|42457.7|42479.7|42459.7|42471.8|42451.8|7
1734029400000|2024-12-12 18:50:00|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|3
1734029410000|2024-12-12 18:50:10|42477.2|42457.2|42477.7|42457.7|42477.7|42457.7|42477.2|42457.2|1
1734029420000|2024-12-12 18:50:20|42477.2|42457.2|42477.7|42457.7|42477.7|42457.7|42475.2|42455.2|2
1734029430000|2024-12-12 18:50:30|42475.6|42455.6|42475.2|42455.2|42475.6|42455.6|42475.2|42455.2|0
1734029440000|2024-12-12 18:50:40|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42475.2|42455.2|1
1734029460000|2024-12-12 18:51:00|42479.7|42459.7|42480.2|42460.2|42480.2|42460.2|42477.7|42457.7|1
1734029470000|2024-12-12 18:51:10|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|42477.7|42457.7|0
1734029480000|2024-12-12 18:51:20|42475.2|42455.2|42477.7|42457.7|42477.7|42457.7|42475.2|42455.2|3
1734029490000|2024-12-12 18:51:30|42477.2|42457.2|42475.2|42455.2|42477.2|42457.2|42475.2|42455.2|1
1734029510000|2024-12-12 18:51:50|42473.1|42453.1|42472.7|42452.7|42473.1|42453.1|42472.7|42452.7|0
1734029520000|2024-12-12 18:52:00|42474.7|42454.7|42472.7|42452.7|42474.7|42454.7|42472.7|42452.7|16
1734029530000|2024-12-12 18:52:10|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|1
1734029540000|2024-12-12 18:52:20|42473.1|42453.1|42472.7|42452.7|42473.1|42453.1|42472.7|42452.7|0
1734029560000|2024-12-12 18:52:40|||||||||4
1734029570000|2024-12-12 18:52:50|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|2
1734029580000|2024-12-12 18:53:00|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|2
1734029590000|2024-12-12 18:53:10|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42464.7|42444.7|2
1734029600000|2024-12-12 18:53:20|||||||||1
1734029620000|2024-12-12 18:53:40|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|0
1734029630000|2024-12-12 18:53:50|42460.6|42440.6|42460.2|42440.2|42460.6|42440.6|42460.2|42440.2|0
1734029640000|2024-12-12 18:54:00|42462.7|42442.7|42465.2|42445.2|42465.2|42445.2|42462.7|42442.7|4
1734029650000|2024-12-12 18:54:10|42463.1|42443.1|42462.7|42442.7|42463.1|42443.1|42460.2|42440.2|3
1734029660000|2024-12-12 18:54:20|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|1
1734029670000|2024-12-12 18:54:30|42462.2|42442.2|42465.2|42445.2|42465.2|42445.2|42462.2|42442.2|3
1734029680000|2024-12-12 18:54:40|42464.7|42444.7|42465.2|42445.2|42467.7|42447.7|42464.7|42444.7|0
1734029690000|2024-12-12 18:54:50|42463.1|42443.1|42462.7|42442.7|42465.2|42445.2|42462.7|42442.7|3
1734029700000|2024-12-12 18:55:00|42458.6|42438.6|42457.7|42437.7|42458.6|42438.6|42455.6|42435.6|10
1734029720000|2024-12-12 18:55:20|||||||||1
1734029730000|2024-12-12 18:55:30|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|8
1734029750000|2024-12-12 18:55:50|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|1
1734029760000|2024-12-12 18:56:00|42460.2|42440.2|42457.7|42437.7|42460.2|42440.2|42457.7|42437.7|2
1734029810000|2024-12-12 18:56:50|42458.1|42438.1|42460.2|42440.2|42460.2|42440.2|42458.1|42438.1|0
1734029820000|2024-12-12 18:57:00|||||||||1
1734029830000|2024-12-12 18:57:10|42462.2|42442.2|42457.7|42437.7|42462.7|42442.7|42457.7|42437.7|3
1734029860000|2024-12-12 18:57:40|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|16
1734029890000|2024-12-12 18:58:10|||||||||2
1734029900000|2024-12-12 18:58:20|42455.6|42435.6|42455.2|42435.2|42455.6|42435.6|42455.2|42435.2|4
1734029910000|2024-12-12 18:58:30|42455.6|42435.6|42455.2|42435.2|42455.6|42435.6|42455.2|42435.2|6
1734029920000|2024-12-12 18:58:40|||||||||2
1734029930000|2024-12-12 18:58:50|42457.2|42437.2|42452.2|42432.2|42457.7|42437.7|42450.2|42430.2|10
1734029940000|2024-12-12 18:59:00|42450.2|42430.2|42457.7|42437.7|42457.7|42437.7|42450.2|42430.2|10
1734029950000|2024-12-12 18:59:10|42453.1|42433.1|42452.7|42432.7|42453.1|42433.1|42452.7|42432.7|7
1734029960000|2024-12-12 18:59:20|42450.6|42430.6|42447.7|42427.7|42450.6|42430.6|42445.6|42425.6|10
1734029970000|2024-12-12 18:59:30|42445.6|42425.6|42445.6|42425.6|42445.6|42425.6|42445.6|42425.6|5
1734029980000|2024-12-12 18:59:40|42447.7|42427.7|42449.7|42429.7|42452.2|42432.2|42447.7|42427.7|3
1734029990000|2024-12-12 18:59:50|42452.2|42432.2|42449.7|42429.7|42452.2|42432.2|42449.7|42429.7|2
1734030000000|2024-12-12 19:00:00|42447.7|42427.7|42442.7|42422.7|42447.7|42427.7|42442.7|42422.7|5
1734030010000|2024-12-12 19:00:10|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|10
1734030020000|2024-12-12 19:00:20|42439.7|42419.7|42437.7|42417.7|42439.7|42419.7|42437.7|42417.7|5
1734030030000|2024-12-12 19:00:30|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|42440.2|42420.2|3
1734030040000|2024-12-12 19:00:40|42442.2|42422.2|42447.2|42427.2|42447.2|42427.2|42442.2|42422.2|9
1734030050000|2024-12-12 19:00:50|||||||||5
1734030060000|2024-12-12 19:01:00|42446.8|42426.8|42451.8|42431.8|42451.8|42431.8|42446.8|42426.8|3
1734030070000|2024-12-12 19:01:10|||||||||3
1734030080000|2024-12-12 19:01:20|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|42454.3|42434.3|3
1734030090000|2024-12-12 19:01:30|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|42459.3|42439.3|4
1734030100000|2024-12-12 19:01:40|42461.8|42441.8|42464.3|42444.3|42464.3|42444.3|42461.8|42441.8|18
1734030110000|2024-12-12 19:01:50|42466.4|42446.4|42464.3|42444.3|42466.8|42446.8|42464.3|42444.3|14
1734030120000|2024-12-12 19:02:00|42461.8|42441.8|42466.8|42446.8|42466.8|42446.8|42461.8|42441.8|10
1734030130000|2024-12-12 19:02:10|42471.8|42451.8|42476.8|42456.8|42476.8|42456.8|42471.8|42451.8|4
1734030140000|2024-12-12 19:02:20|42479.3|42459.3|42478.9|42458.9|42479.3|42459.3|42476.8|42456.8|1
1734030150000|2024-12-12 19:02:30|42479.3|42459.3|42474.3|42454.3|42479.3|42459.3|42474.3|42454.3|3
1734030170000|2024-12-12 19:02:50|42476.4|42456.4|42474.3|42454.3|42476.4|42456.4|42474.3|42454.3|47
1734030180000|2024-12-12 19:03:00|42473.9|42453.9|42474.3|42454.3|42474.3|42454.3|42466.8|42446.8|98
1734030190000|2024-12-12 19:03:10|42470.2|42450.2|42464.8|42444.8|42470.2|42450.2|42464.8|42444.8|4
1734030200000|2024-12-12 19:03:20|42462.7|42442.7|42462.3|42442.3|42462.7|42442.7|42462.3|42442.3|2
1734030210000|2024-12-12 19:03:30|||||||||2
1734030220000|2024-12-12 19:03:40|||||||||5
1734030230000|2024-12-12 19:03:50|42464.8|42444.8|42464.8|42444.8|42464.8|42444.8|42464.8|42444.8|1
1734030240000|2024-12-12 19:04:00|42467.3|42447.3|42467.3|42447.3|42467.3|42447.3|42467.3|42447.3|0
1734030250000|2024-12-12 19:04:10|42469.8|42449.8|42469.8|42449.8|42469.8|42449.8|42469.8|42449.8|2
1734030260000|2024-12-12 19:04:20|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|0
1734030270000|2024-12-12 19:04:30|42477.3|42457.3|42469.8|42449.8|42477.3|42457.3|42469.8|42449.8|7
1734030280000|2024-12-12 19:04:40|42472.3|42452.3|42469.8|42449.8|42472.3|42452.3|42469.8|42449.8|1
1734030300000|2024-12-12 19:05:00|42470.2|42450.2|42472.3|42452.3|42472.3|42452.3|42470.2|42450.2|0
1734030310000|2024-12-12 19:05:10|42474.3|42454.3|42477.7|42457.7|42477.7|42457.7|42474.3|42454.3|1
1734030320000|2024-12-12 19:05:20|42477.3|42457.3|42477.7|42457.7|42477.7|42457.7|42475.2|42455.2|0
1734030340000|2024-12-12 19:05:40|42479.8|42459.8|42482.3|42462.3|42482.3|42462.3|42479.8|42459.8|2
1734030360000|2024-12-12 19:06:00|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|2
1734030370000|2024-12-12 19:06:10|42484.3|42464.3|42484.8|42464.8|42484.8|42464.8|42482.3|42462.3|0
1734030380000|2024-12-12 19:06:20|42482.7|42462.7|42479.8|42459.8|42482.7|42462.7|42479.8|42459.8|2
1734030390000|2024-12-12 19:06:30|||||||||1
1734030400000|2024-12-12 19:06:40|42480.2|42460.2|42482.3|42462.3|42482.3|42462.3|42480.2|42460.2|2
1734030430000|2024-12-12 19:07:10|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|1
1734030440000|2024-12-12 19:07:20|42477.3|42457.3|42474.8|42454.8|42477.3|42457.3|42474.8|42454.8|0
1734030450000|2024-12-12 19:07:30|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|42472.3|42452.3|0
1734030470000|2024-12-12 19:07:50|||||||||5
1734030480000|2024-12-12 19:08:00|42474.8|42454.8|42474.8|42454.8|42474.8|42454.8|42472.3|42452.3|1
1734030490000|2024-12-12 19:08:10|42476.8|42456.8|42477.3|42457.3|42477.3|42457.3|42476.8|42456.8|0
1734030500000|2024-12-12 19:08:20|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|42479.8|42459.8|0
1734030530000|2024-12-12 19:08:50|||||||||1
1734030560000|2024-12-12 19:09:20|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|1
1734030570000|2024-12-12 19:09:30|42482.3|42462.3|42482.3|42462.3|42482.3|42462.3|42482.3|42462.3|2
1734030580000|2024-12-12 19:09:40|42480.2|42460.2|42479.8|42459.8|42480.2|42460.2|42479.8|42459.8|0
1734030610000|2024-12-12 19:10:10|42477.7|42457.7|42479.8|42459.8|42479.8|42459.8|42477.3|42457.3|1
1734030620000|2024-12-12 19:10:20|42477.7|42457.7|42479.8|42459.8|42479.8|42459.8|42477.3|42457.3|0
1734030650000|2024-12-12 19:10:50|42477.3|42457.3|42477.3|42457.3|42479.8|42459.8|42477.3|42457.3|0
1734030660000|2024-12-12 19:11:00|42479.8|42459.8|42482.3|42462.3|42482.3|42462.3|42479.8|42459.8|5
1734030680000|2024-12-12 19:11:20|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|42484.8|42464.8|1
1734030710000|2024-12-12 19:11:50|42482.3|42462.3|42482.3|42462.3|42482.3|42462.3|42482.3|42462.3|2
1734030720000|2024-12-12 19:12:00|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|7
1734030750000|2024-12-12 19:12:30|42485.2|42465.2|42484.8|42464.8|42485.2|42465.2|42484.8|42464.8|2
1734030770000|2024-12-12 19:12:50|||||||||1
1734030780000|2024-12-12 19:13:00|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|4
1734030790000|2024-12-12 19:13:10|42485.2|42465.2|42487.3|42467.3|42487.3|42467.3|42484.8|42464.8|0
1734030800000|2024-12-12 19:13:20|42484.8|42464.8|42487.3|42467.3|42487.3|42467.3|42484.8|42464.8|1
1734030810000|2024-12-12 19:13:30|||||||||2
1734030840000|2024-12-12 19:14:00|42489.3|42469.3|42489.8|42469.8|42489.8|42469.8|42489.3|42469.3|2
1734030850000|2024-12-12 19:14:10|42489.3|42469.3|42489.8|42469.8|42489.8|42469.8|42487.3|42467.3|0
1734030870000|2024-12-12 19:14:30|42487.7|42467.7|42489.8|42469.8|42489.8|42469.8|42487.3|42467.3|3
1734030880000|2024-12-12 19:14:40|42487.7|42467.7|42487.3|42467.3|42487.7|42467.7|42487.3|42467.3|1
1734030900000|2024-12-12 19:15:00|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|1
1734030910000|2024-12-12 19:15:10|||||||||1
1734030920000|2024-12-12 19:15:20|42487.3|42467.3|42489.8|42469.8|42489.8|42469.8|42487.3|42467.3|0
1734030930000|2024-12-12 19:15:30|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|42487.3|42467.3|0
1734030940000|2024-12-12 19:15:40|42490.2|42470.2|42489.8|42469.8|42490.2|42470.2|42489.8|42469.8|1
1734030950000|2024-12-12 19:15:50|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|42492.3|42472.3|3
1734030960000|2024-12-12 19:16:00|42490.2|42470.2|42487.3|42467.3|42490.2|42470.2|42487.3|42467.3|0
1734030970000|2024-12-12 19:16:10|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|42489.8|42469.8|1
1734030980000|2024-12-12 19:16:20|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|3
1734030990000|2024-12-12 19:16:30|||||||||1
1734031000000|2024-12-12 19:16:40|42492.3|42472.3|42490.7|42470.7|42492.7|42472.7|42490.7|42470.7|25
1734031010000|2024-12-12 19:16:50|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|0
1734031020000|2024-12-12 19:17:00|42492.7|42472.7|42490.2|42470.2|42492.7|42472.7|42490.2|42470.2|3
1734031030000|2024-12-12 19:17:10|42492.3|42472.3|42490.2|42470.2|42492.7|42472.7|42490.2|42470.2|0
1734031040000|2024-12-12 19:17:20|42492.7|42472.7|42500.2|42480.2|42502.3|42482.3|42492.7|42472.7|30
1734031050000|2024-12-12 19:17:30|42499.8|42479.8|42499.8|42479.8|42499.8|42479.8|42499.8|42479.8|1
1734031070000|2024-12-12 19:17:50|42497.3|42477.3|42500.2|42480.2|42500.2|42480.2|42497.3|42477.3|2
1734031080000|2024-12-12 19:18:00|||||||||4
1734031090000|2024-12-12 19:18:10|42495.7|42475.7|42495.2|42475.2|42495.7|42475.7|42495.2|42475.2|4
1734031110000|2024-12-12 19:18:30|42493.2|42473.2|42493.2|42473.2|42495.2|42475.2|42492.7|42472.7|0
1734031120000|2024-12-12 19:18:40|42495.2|42475.2|42497.3|42477.3|42497.3|42477.3|42495.2|42475.2|2
1734031130000|2024-12-12 19:18:50|42499.8|42479.8|42499.8|42479.8|42502.3|42482.3|42499.8|42479.8|0
1734031140000|2024-12-12 19:19:00|42499.3|42479.3|42497.7|42477.7|42500.2|42480.2|42497.7|42477.7|1
1734031150000|2024-12-12 19:19:10|||||||||1
1734031160000|2024-12-12 19:19:20|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|42495.2|42475.2|3
1734031170000|2024-12-12 19:19:30|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|1
1734031180000|2024-12-12 19:19:40|||||||||1
1734031190000|2024-12-12 19:19:50|||||||||3
1734031200000|2024-12-12 19:20:00|42490.7|42470.7|42490.2|42470.2|42492.7|42472.7|42490.2|42470.2|0
1734031210000|2024-12-12 19:20:10|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|42487.7|42467.7|2
1734031220000|2024-12-12 19:20:20|42489.8|42469.8|42490.2|42470.2|42490.2|42470.2|42489.8|42469.8|1
1734031230000|2024-12-12 19:20:30|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|42492.7|42472.7|0
1734031240000|2024-12-12 19:20:40|42492.3|42472.3|42489.8|42469.8|42492.3|42472.3|42487.3|42467.3|1
1734031250000|2024-12-12 19:20:50|42487.3|42467.3|42489.8|42469.8|42489.8|42469.8|42487.3|42467.3|0
1734031280000|2024-12-12 19:21:20|42487.7|42467.7|42484.8|42464.8|42487.7|42467.7|42482.7|42462.7|13
1734031290000|2024-12-12 19:21:30|42482.7|42462.7|42482.7|42462.7|42482.7|42462.7|42480.2|42460.2|1
1734031300000|2024-12-12 19:21:40|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|42480.2|42460.2|1
1734031310000|2024-12-12 19:21:50|||||||||1
1734031320000|2024-12-12 19:22:00|42478.2|42458.2|42477.7|42457.7|42478.2|42458.2|42477.7|42457.7|2
1734031330000|2024-12-12 19:22:10|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|42475.2|42455.2|0
1734031340000|2024-12-12 19:22:20|42477.7|42457.7|42475.2|42455.2|42477.7|42457.7|42475.2|42455.2|0
1734031350000|2024-12-12 19:22:30|42472.7|42452.7|42472.7|42452.7|42472.7|42452.7|42472.7|42452.7|1
1734031360000|2024-12-12 19:22:40|42470.2|42450.2|42470.2|42450.2|42472.7|42452.7|42470.2|42450.2|0
1734031370000|2024-12-12 19:22:50|42472.7|42452.7|42470.2|42450.2|42472.7|42452.7|42470.2|42450.2|1
1734031380000|2024-12-12 19:23:00|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|42467.7|42447.7|0
1734031390000|2024-12-12 19:23:10|42470.2|42450.2|42467.7|42447.7|42470.2|42450.2|42467.7|42447.7|0
1734031400000|2024-12-12 19:23:20|||||||||4
1734031410000|2024-12-12 19:23:30|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|42465.2|42445.2|4
1734031420000|2024-12-12 19:23:40|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|42462.7|42442.7|3
1734031430000|2024-12-12 19:23:50|||||||||1
1734031450000|2024-12-12 19:24:10|42464.8|42444.8|42460.2|42440.2|42465.2|42445.2|42460.2|42440.2|1
1734031460000|2024-12-12 19:24:20|42457.7|42437.7|42453.2|42433.2|42457.7|42437.7|42452.7|42432.7|55
1734031470000|2024-12-12 19:24:30|42455.2|42435.2|42462.7|42442.7|42462.7|42442.7|42455.2|42435.2|20
1734031480000|2024-12-12 19:24:40|||||||||4
1734031490000|2024-12-12 19:24:50|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|42460.2|42440.2|5
1734031530000|2024-12-12 19:25:30|42458.2|42438.2|42457.7|42437.7|42458.2|42438.2|42457.7|42437.7|0
1734031550000|2024-12-12 19:25:50|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|4
1734031560000|2024-12-12 19:26:00|42453.2|42433.2|42452.7|42432.7|42455.2|42435.2|42452.7|42432.7|1
1734031570000|2024-12-12 19:26:10|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|1
1734031590000|2024-12-12 19:26:30|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|2
1734031600000|2024-12-12 19:26:40|42453.2|42433.2|42455.2|42435.2|42455.2|42435.2|42453.2|42433.2|1
1734031610000|2024-12-12 19:26:50|42453.2|42433.2|42457.7|42437.7|42457.7|42437.7|42452.7|42432.7|0
1734031620000|2024-12-12 19:27:00|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|42455.2|42435.2|0
1734031630000|2024-12-12 19:27:10|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|42457.7|42437.7|2
1734031650000|2024-12-12 19:27:30|42459.8|42439.8|42460.2|42440.2|42460.2|42440.2|42459.8|42439.8|0
1734031670000|2024-12-12 19:27:50|42458.2|42438.2|42457.7|42437.7|42458.2|42438.2|42457.7|42437.7|1
1734031680000|2024-12-12 19:28:00|||||||||3
1734031690000|2024-12-12 19:28:10|||||||||1
1734031710000|2024-12-12 19:28:30|42455.7|42435.7|42455.2|42435.2|42455.7|42435.7|42455.2|42435.2|1
1734031730000|2024-12-12 19:28:50|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|42452.7|42432.7|0
1734031740000|2024-12-12 19:29:00|42450.7|42430.7|42443.6|42423.6|42450.7|42430.7|42443.6|42423.6|15
1734031760000|2024-12-12 19:29:20|||||||||3
1734031780000|2024-12-12 19:29:40|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|0
1734031790000|2024-12-12 19:29:50|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|4
1734031800000|2024-12-12 19:30:00|42436.1|42416.1|42438.6|42418.6|42438.6|42418.6|42436.1|42416.1|4
1734031820000|2024-12-12 19:30:20|42439.1|42419.1|42441.1|42421.1|42441.1|42421.1|42439.1|42419.1|0
1734031830000|2024-12-12 19:30:30|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|42438.6|42418.6|1
1734031840000|2024-12-12 19:30:40|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|42441.1|42421.1|1
1734031850000|2024-12-12 19:30:50|42439.1|42419.1|42438.6|42418.6|42439.1|42419.1|42438.6|42418.6|1
1734031860000|2024-12-12 19:31:00|||||||||5
1734031870000|2024-12-12 19:31:10|42436.6|42416.6|42434.1|42414.1|42436.6|42416.6|42434.1|42414.1|2
1734031880000|2024-12-12 19:31:20|42431.6|42411.6|42433.6|42413.6|42433.6|42413.6|42431.6|42411.6|2
1734031890000|2024-12-12 19:31:30|42436.1|42416.1|42433.6|42413.6|42436.1|42416.1|42433.6|42413.6|4
1734031930000|2024-12-12 19:32:10|||||||||1
1734031940000|2024-12-12 19:32:20|||||||||1
1734031950000|2024-12-12 19:32:30|42431.1|42411.1|42433.6|42413.6|42433.6|42413.6|42431.1|42411.1|0
1734031960000|2024-12-12 19:32:40|42431.1|42411.1|42428.6|42408.6|42431.1|42411.1|42428.6|42408.6|3
1734031970000|2024-12-12 19:32:50|42426.1|42406.1|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|0
1734031980000|2024-12-12 19:33:00|42426.1|42406.1|42424.1|42404.1|42426.1|42406.1|42424.1|42404.1|1
1734031990000|2024-12-12 19:33:10|42423.6|42403.6|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|0
1734032000000|2024-12-12 19:33:20|42423.2|42403.2|42426.1|42406.1|42426.1|42406.1|42423.2|42403.2|2
1734032020000|2024-12-12 19:33:40|||||||||2
1734032030000|2024-12-12 19:33:50|42428.2|42408.2|42428.6|42408.6|42428.6|42408.6|42428.2|42408.2|0
1734032040000|2024-12-12 19:34:00|42430.7|42410.7|42431.1|42411.1|42431.1|42411.1|42430.7|42410.7|1
1734032050000|2024-12-12 19:34:10|42433.6|42413.6|42431.1|42411.1|42433.6|42413.6|42431.1|42411.1|0
1734032070000|2024-12-12 19:34:30|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|0
1734032080000|2024-12-12 19:34:40|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|0
1734032090000|2024-12-12 19:34:50|42433.6|42413.6|42431.1|42411.1|42436.1|42416.1|42431.1|42411.1|3
1734032130000|2024-12-12 19:35:30|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|42433.6|42413.6|0
1734032150000|2024-12-12 19:35:50|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|42431.1|42411.1|1
1734032180000|2024-12-12 19:36:20|||||||||1
1734032190000|2024-12-12 19:36:30|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|0
1734032200000|2024-12-12 19:36:40|42430.7|42410.7|42431.1|42411.1|42431.1|42411.1|42430.7|42410.7|3
1734032210000|2024-12-12 19:36:50|42430.7|42410.7|42431.1|42411.1|42431.1|42411.1|42430.7|42410.7|0
1734032220000|2024-12-12 19:37:00|42429.1|42409.1|42431.1|42411.1|42431.1|42411.1|42429.1|42409.1|0
1734032240000|2024-12-12 19:37:20|42428.6|42408.6|42428.6|42408.6|42428.6|42408.6|42426.1|42406.1|1
1734032260000|2024-12-12 19:37:40|42426.1|42406.1|42428.6|42408.6|42430.7|42410.7|42426.1|42406.1|4
1734032270000|2024-12-12 19:37:50|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|0
1734032280000|2024-12-12 19:38:00|42428.2|42408.2|42426.1|42406.1|42428.6|42408.6|42426.1|42406.1|1
1734032300000|2024-12-12 19:38:20|42428.2|42408.2|42426.1|42406.1|42428.6|42408.6|42426.1|42406.1|1
1734032310000|2024-12-12 19:38:30|42428.6|42408.6|42426.1|42406.1|42428.6|42408.6|42426.1|42406.1|0
1734032320000|2024-12-12 19:38:40|42426.6|42406.6|42428.6|42408.6|42428.6|42408.6|42426.6|42406.6|0
1734032330000|2024-12-12 19:38:50|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1734032340000|2024-12-12 19:39:00|42426.6|42406.6|42426.1|42406.1|42426.6|42406.6|42423.6|42403.6|1
1734032360000|2024-12-12 19:39:20|42423.6|42403.6|42426.1|42406.1|42426.1|42406.1|42423.6|42403.6|1
1734032370000|2024-12-12 19:39:30|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|0
1734032400000|2024-12-12 19:40:00|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|0
1734032420000|2024-12-12 19:40:20|42420.7|42400.7|42421.1|42401.1|42421.1|42401.1|42418.6|42398.6|1
1734032430000|2024-12-12 19:40:30|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|0
1734032440000|2024-12-12 19:40:40|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|1
1734032460000|2024-12-12 19:41:00|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|0
1734032470000|2024-12-12 19:41:10|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|42421.1|42401.1|1
1734032500000|2024-12-12 19:41:40|42423.6|42403.6|42421.1|42401.1|42423.6|42403.6|42421.1|42401.1|0
1734032510000|2024-12-12 19:41:50|42421.6|42401.6|42423.6|42403.6|42423.6|42403.6|42421.6|42401.6|0
1734032520000|2024-12-12 19:42:00|42425.7|42405.7|42423.6|42403.6|42426.1|42406.1|42423.6|42403.6|0
1734032530000|2024-12-12 19:42:10|42421.1|42401.1|42423.6|42403.6|42423.6|42403.6|42421.1|42401.1|1
1734032540000|2024-12-12 19:42:20|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|42426.1|42406.1|1
1734032550000|2024-12-12 19:42:30|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|0
1734032560000|2024-12-12 19:42:40|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1734032570000|2024-12-12 19:42:50|42425.7|42405.7|42426.2|42406.2|42426.2|42406.2|42425.7|42405.7|0
1734032580000|2024-12-12 19:43:00|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|1
1734032590000|2024-12-12 19:43:10|42421.6|42401.6|42421.2|42401.2|42421.6|42401.6|42421.2|42401.2|0
1734032600000|2024-12-12 19:43:20|42421.6|42401.6|42423.7|42403.7|42423.7|42403.7|42421.6|42401.6|1
1734032650000|2024-12-12 19:44:10|42421.6|42401.6|42421.2|42401.2|42421.6|42401.6|42421.2|42401.2|0
1734032660000|2024-12-12 19:44:20|42423.7|42403.7|42421.2|42401.2|42423.7|42403.7|42421.2|42401.2|1
1734032670000|2024-12-12 19:44:30|42423.2|42403.2|42421.2|42401.2|42423.7|42403.7|42421.2|42401.2|2
1734032680000|2024-12-12 19:44:40|42423.2|42403.2|42423.7|42403.7|42423.7|42403.7|42423.2|42403.2|0
1734032690000|2024-12-12 19:44:50|42423.2|42403.2|42421.2|42401.2|42423.2|42403.2|42421.2|42401.2|0
1734032700000|2024-12-12 19:45:00|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1734032710000|2024-12-12 19:45:10|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|3
1734032730000|2024-12-12 19:45:30|42430.7|42410.7|42431.2|42411.2|42431.2|42411.2|42430.7|42410.7|2
1734032760000|2024-12-12 19:46:00|42428.7|42408.7|42431.2|42411.2|42431.2|42411.2|42428.7|42408.7|0
1734032780000|2024-12-12 19:46:20|42433.7|42413.7|42428.7|42408.7|42433.7|42413.7|42428.7|42408.7|1
1734032830000|2024-12-12 19:47:10|||||||||2
1734032850000|2024-12-12 19:47:30|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|1
1734032870000|2024-12-12 19:47:50|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1734032880000|2024-12-12 19:48:00|42423.7|42403.7|42426.2|42406.2|42426.2|42406.2|42423.7|42403.7|0
1734032890000|2024-12-12 19:48:10|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1734032900000|2024-12-12 19:48:20|42426.2|42406.2|42423.7|42403.7|42426.2|42406.2|42423.7|42403.7|0
1734032920000|2024-12-12 19:48:40|42421.6|42401.6|42421.2|42401.2|42421.6|42401.6|42421.2|42401.2|3
1734032940000|2024-12-12 19:49:00|42419.1|42399.1|42413.7|42393.7|42419.1|42399.1|42411.6|42391.6|9
1734032980000|2024-12-12 19:49:40|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|1
1734032990000|2024-12-12 19:49:50|42413.2|42393.2|42413.7|42393.7|42413.7|42393.7|42413.2|42393.2|3
1734033000000|2024-12-12 19:50:00|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|0
1734033010000|2024-12-12 19:50:10|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|1
1734033020000|2024-12-12 19:50:20|42423.2|42403.2|42423.7|42403.7|42423.7|42403.7|42423.2|42403.2|0
1734033030000|2024-12-12 19:50:30|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|2
1734033040000|2024-12-12 19:50:40|42426.6|42406.6|42428.7|42408.7|42428.7|42408.7|42426.6|42406.6|1
1734033050000|2024-12-12 19:50:50|||||||||2
1734033070000|2024-12-12 19:51:10|42426.6|42406.6|42426.2|42406.2|42428.7|42408.7|42426.2|42406.2|0
1734033090000|2024-12-12 19:51:30|42428.7|42408.7|42426.2|42406.2|42428.7|42408.7|42426.2|42406.2|0
1734033100000|2024-12-12 19:51:40|42424.1|42404.1|42423.7|42403.7|42424.1|42404.1|42423.7|42403.7|0
1734033110000|2024-12-12 19:51:50|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|0
1734033120000|2024-12-12 19:52:00|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|2
1734033130000|2024-12-12 19:52:10|42416.6|42396.6|42416.2|42396.2|42416.6|42396.6|42416.2|42396.2|0
1734033150000|2024-12-12 19:52:30|42415.7|42395.7|42418.7|42398.7|42418.7|42398.7|42413.7|42393.7|0
1734033170000|2024-12-12 19:52:50|42420.7|42400.7|42421.2|42401.2|42421.2|42401.2|42420.7|42400.7|1
1734033190000|2024-12-12 19:53:10|42423.7|42403.7|42428.7|42408.7|42428.7|42408.7|42423.7|42403.7|1
1734033200000|2024-12-12 19:53:20|42431.2|42411.2|42433.7|42413.7|42433.7|42413.7|42431.2|42411.2|0
1734033210000|2024-12-12 19:53:30|42433.2|42413.2|42431.2|42411.2|42433.2|42413.2|42431.2|42411.2|3
1734033230000|2024-12-12 19:53:50|42429.1|42409.1|42428.7|42408.7|42429.1|42409.1|42428.7|42408.7|1
1734033250000|2024-12-12 19:54:10|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|0
1734033290000|2024-12-12 19:54:50|||||||||1
1734033300000|2024-12-12 19:55:00|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|1
1734033340000|2024-12-12 19:55:40|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|1
1734033350000|2024-12-12 19:55:50|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1734033360000|2024-12-12 19:56:00|42421.6|42401.6|42423.7|42403.7|42423.7|42403.7|42421.6|42401.6|1
1734033370000|2024-12-12 19:56:10|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|42421.6|42401.6|0
1734033410000|2024-12-12 19:56:50|||||||||1
1734033440000|2024-12-12 19:57:20|42419.1|42399.1|42421.6|42401.6|42421.6|42401.6|42419.1|42399.1|0
1734033450000|2024-12-12 19:57:30|42421.2|42401.2|42419.1|42399.1|42421.2|42401.2|42419.1|42399.1|0
1734033460000|2024-12-12 19:57:40|42418.7|42398.7|42421.2|42401.2|42421.2|42401.2|42418.7|42398.7|0
1734033480000|2024-12-12 19:58:00|42418.7|42398.7|42416.2|42396.2|42418.7|42398.7|42416.2|42396.2|2
1734033490000|2024-12-12 19:58:10|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|0
1734033500000|2024-12-12 19:58:20|42413.7|42393.7|42413.7|42393.7|42416.2|42396.2|42413.7|42393.7|1
1734033510000|2024-12-12 19:58:30|42416.2|42396.2|42414.1|42394.1|42416.2|42396.2|42414.1|42394.1|0
1734033520000|2024-12-12 19:58:40|42413.7|42393.7|42411.2|42391.2|42413.7|42393.7|42411.2|42391.2|0
1734033530000|2024-12-12 19:58:50|||||||||1
1734033540000|2024-12-12 19:59:00|42413.7|42393.7|42411.2|42391.2|42413.7|42393.7|42411.2|42391.2|0
1734033550000|2024-12-12 19:59:10|42413.7|42393.7|42408.7|42388.7|42413.7|42393.7|42408.7|42388.7|0
1734033560000|2024-12-12 19:59:20|||||||||1
1734033570000|2024-12-12 19:59:30|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|1
1734033590000|2024-12-12 19:59:50|42404.1|42384.1|42406.6|42386.6|42406.6|42386.6|42404.1|42384.1|5
1734033600000|2024-12-12 20:00:00|42406.2|42386.2|42411.2|42391.2|42411.2|42391.2|42406.2|42386.2|17
1734033610000|2024-12-12 20:00:10|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|42408.7|42388.7|0
1734033620000|2024-12-12 20:00:20|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|1
1734033630000|2024-12-12 20:00:30|42408.7|42388.7|42406.2|42386.2|42408.7|42388.7|42406.2|42386.2|1
1734033660000|2024-12-12 20:01:00|42403.7|42383.7|42403.7|42383.7|42403.7|42383.7|42403.7|42383.7|5
1734033680000|2024-12-12 20:01:20|42401.6|42381.6|42399.1|42379.1|42401.6|42381.6|42399.1|42379.1|4
1734033710000|2024-12-12 20:01:50|42397.1|42377.1|42398.7|42378.7|42398.7|42378.7|42396.6|42376.6|1
1734033740000|2024-12-12 20:02:20|42396.2|42376.2|42393.7|42373.7|42396.2|42376.2|42393.7|42373.7|2
1734033750000|2024-12-12 20:02:30|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|42396.2|42376.2|1
1734033760000|2024-12-12 20:02:40|42393.7|42373.7|42396.2|42376.2|42396.2|42376.2|42393.7|42373.7|0
1734033790000|2024-12-12 20:03:10|42395.8|42375.8|42391.2|42371.2|42396.2|42376.2|42391.2|42371.2|0
1734033800000|2024-12-12 20:03:20|42393.3|42373.3|42393.7|42373.7|42393.7|42373.7|42393.3|42373.3|0
1734033810000|2024-12-12 20:03:30|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|42391.2|42371.2|1
1734033840000|2024-12-12 20:04:00|42391.6|42371.6|42393.7|42373.7|42393.7|42373.7|42391.6|42371.6|3
1734033860000|2024-12-12 20:04:20|42395.8|42375.8|42396.2|42376.2|42396.2|42376.2|42395.8|42375.8|8
1734033870000|2024-12-12 20:04:30|||||||||1
1734033890000|2024-12-12 20:04:50|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|42401.2|42381.2|0
1734033900000|2024-12-12 20:05:00|42398.7|42378.7|42401.2|42381.2|42401.2|42381.2|42398.7|42378.7|7
1734033910000|2024-12-12 20:05:10|42403.7|42383.7|42403.7|42383.7|42403.7|42383.7|42401.2|42381.2|0
1734033930000|2024-12-12 20:05:30|42401.6|42381.6|42401.2|42381.2|42401.6|42381.6|42401.2|42381.2|0
1734033960000|2024-12-12 20:06:00|42403.3|42383.3|42403.7|42383.7|42403.7|42383.7|42401.2|42381.2|0
1734033970000|2024-12-12 20:06:10|42406.2|42386.2|42406.2|42386.2|42406.2|42386.2|42406.2|42386.2|0
1734033980000|2024-12-12 20:06:20|42408.3|42388.3|42408.7|42388.7|42408.7|42388.7|42408.3|42388.3|1
1734033990000|2024-12-12 20:06:30|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|42411.2|42391.2|1
1734034000000|2024-12-12 20:06:40|42411.6|42391.6|42413.7|42393.7|42413.7|42393.7|42411.6|42391.6|0
1734034020000|2024-12-12 20:07:00|42411.2|42391.2|42413.7|42393.7|42413.7|42393.7|42411.2|42391.2|1
1734034030000|2024-12-12 20:07:10|||||||||1
1734034080000|2024-12-12 20:08:00|42415.8|42395.8|42416.2|42396.2|42416.2|42396.2|42415.8|42395.8|0
1734034090000|2024-12-12 20:08:10|||||||||1
1734034100000|2024-12-12 20:08:20|42418.7|42398.7|42416.6|42396.6|42418.7|42398.7|42416.6|42396.6|2
1734034110000|2024-12-12 20:08:30|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|42416.2|42396.2|0
1734034130000|2024-12-12 20:08:50|42413.7|42393.7|42416.2|42396.2|42416.2|42396.2|42413.7|42393.7|0
1734034200000|2024-12-12 20:10:00|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|42418.7|42398.7|0
1734034210000|2024-12-12 20:10:10|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|2
1734034220000|2024-12-12 20:10:20|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1734034250000|2024-12-12 20:10:50|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|42421.2|42401.2|4
1734034260000|2024-12-12 20:11:00|42423.3|42403.3|42423.7|42403.7|42423.7|42403.7|42423.3|42403.3|1
1734034300000|2024-12-12 20:11:40|42424.1|42404.1|42428.7|42408.7|42428.7|42408.7|42424.1|42404.1|2
1734034350000|2024-12-12 20:12:30|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|42426.2|42406.2|1
1734034390000|2024-12-12 20:13:10|||||||||1
1734034430000|2024-12-12 20:13:50|||||||||1
1734034440000|2024-12-12 20:14:00|42424.2|42404.2|42423.7|42403.7|42424.2|42404.2|42423.7|42403.7|0
1734034450000|2024-12-12 20:14:10|||||||||1
1734034480000|2024-12-12 20:14:40|42421.7|42401.7|42421.2|42401.2|42421.7|42401.7|42421.2|42401.2|0
1734034500000|2024-12-12 20:15:00|42421.7|42401.7|42423.7|42403.7|42423.7|42403.7|42421.7|42401.7|1
1734034510000|2024-12-12 20:15:10|||||||||1
1734034530000|2024-12-12 20:15:30|||||||||1
1734034550000|2024-12-12 20:15:50|42425.8|42405.8|42426.2|42406.2|42426.2|42406.2|42425.8|42405.8|0
1734034560000|2024-12-12 20:16:00|42428.7|42408.7|42436.2|42416.2|42436.2|42416.2|42428.7|42408.7|4
1734034580000|2024-12-12 20:16:20|||||||||1
1734034610000|2024-12-12 20:16:50|||||||||1
1734034620000|2024-12-12 20:17:00|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|2
1734034640000|2024-12-12 20:17:20|42441.2|42421.2|42443.7|42423.7|42443.7|42423.7|42441.2|42421.2|1
1734034670000|2024-12-12 20:17:50|42446.2|42426.2|42446.2|42426.2|42446.2|42426.2|42446.2|42426.2|2
1734034680000|2024-12-12 20:18:00|42444.2|42424.2|42443.7|42423.7|42444.2|42424.2|42443.7|42423.7|1
1734034700000|2024-12-12 20:18:20|42445.8|42425.8|42446.2|42426.2|42446.2|42426.2|42445.8|42425.8|0
1734034710000|2024-12-12 20:18:30|42444.2|42424.2|42446.2|42426.2|42446.2|42426.2|42443.7|42423.7|0
1734034720000|2024-12-12 20:18:40|42448.7|42428.7|42451.2|42431.2|42451.2|42431.2|42448.7|42428.7|0
1734034730000|2024-12-12 20:18:50|42450.8|42430.8|42448.7|42428.7|42451.2|42431.2|42448.7|42428.7|2
1734034740000|2024-12-12 20:19:00|42450.8|42430.8|42451.2|42431.2|42451.2|42431.2|42450.8|42430.8|0
1734034750000|2024-12-12 20:19:10|||||||||1
1734034760000|2024-12-12 20:19:20|||||||||1
1734034770000|2024-12-12 20:19:30|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|42448.7|42428.7|1
1734034800000|2024-12-12 20:20:00|42446.2|42426.2|42438.7|42418.7|42446.2|42426.2|42438.7|42418.7|4
1734034850000|2024-12-12 20:20:50|42436.7|42416.7|42431.2|42411.2|42436.7|42416.7|42431.2|42411.2|6
1734034870000|2024-12-12 20:21:10|||||||||4
1734034890000|2024-12-12 20:21:30|||||||||5
1734034900000|2024-12-12 20:21:40|42433.3|42413.3|42433.7|42413.7|42433.7|42413.7|42431.2|42411.2|1
1734034910000|2024-12-12 20:21:50|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1734034920000|2024-12-12 20:22:00|42433.7|42413.7|42431.2|42411.2|42433.7|42413.7|42431.2|42411.2|2
1734034980000|2024-12-12 20:23:00|||||||||2
1734034990000|2024-12-12 20:23:10|42433.7|42413.7|42431.2|42411.2|42433.7|42413.7|42431.2|42411.2|0
1734035000000|2024-12-12 20:23:20|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|0
1734035040000|2024-12-12 20:24:00|||||||||1
1734035050000|2024-12-12 20:24:10|||||||||1
1734035080000|2024-12-12 20:24:40|42435.8|42415.8|42436.2|42416.2|42436.2|42416.2|42435.8|42415.8|1
1734035090000|2024-12-12 20:24:50|||||||||1
1734035100000|2024-12-12 20:25:00|42438.3|42418.3|42436.2|42416.2|42438.3|42418.3|42436.2|42416.2|0
1734035110000|2024-12-12 20:25:10|42438.7|42418.7|42438.7|42418.7|42438.7|42418.7|42436.2|42416.2|1
1734035120000|2024-12-12 20:25:20|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1734035170000|2024-12-12 20:26:10|42438.3|42418.3|42436.2|42416.2|42438.3|42418.3|42436.2|42416.2|1
1734035190000|2024-12-12 20:26:30|42434.2|42414.2|42433.7|42413.7|42434.2|42414.2|42433.7|42413.7|0
1734035210000|2024-12-12 20:26:50|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1734035240000|2024-12-12 20:27:20|42433.7|42413.7|42436.2|42416.2|42438.7|42418.7|42433.7|42413.7|5
1734035250000|2024-12-12 20:27:30|42434.2|42414.2|42433.7|42413.7|42436.2|42416.2|42433.7|42413.7|0
1734035310000|2024-12-12 20:28:30|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1734035320000|2024-12-12 20:28:40|42438.3|42418.3|42438.7|42418.7|42438.7|42418.7|42436.2|42416.2|1
1734035390000|2024-12-12 20:29:50|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|10
1734035400000|2024-12-12 20:30:00|42436.7|42416.7|42446.2|42426.2|42446.2|42426.2|42436.7|42416.7|24
1734035420000|2024-12-12 20:30:20|42448.3|42428.3|42448.3|42428.3|42448.3|42428.3|42448.3|42428.3|1
1734035430000|2024-12-12 20:30:30|42453.3|42433.3|42456.7|42436.7|42458.7|42438.7|42453.3|42433.3|27
1734035440000|2024-12-12 20:30:40|42458.7|42438.7|42456.2|42436.2|42458.7|42438.7|42456.2|42436.2|2
1734035450000|2024-12-12 20:30:50|42453.7|42433.7|42456.2|42436.2|42456.2|42436.2|42453.7|42433.7|0
1734035460000|2024-12-12 20:31:00|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|42458.7|42438.7|10
1734035470000|2024-12-12 20:31:10|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|4
1734035480000|2024-12-12 20:31:20|42455.8|42435.8|42453.7|42433.7|42455.8|42435.8|42453.7|42433.7|4
1734035490000|2024-12-12 20:31:30|||||||||1
1734035510000|2024-12-12 20:31:50|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|0
1734035540000|2024-12-12 20:32:20|42451.3|42431.3|42448.8|42428.8|42451.3|42431.3|42448.8|42428.8|8
1734035550000|2024-12-12 20:32:30|||||||||1
1734035560000|2024-12-12 20:32:40|||||||||1
1734035620000|2024-12-12 20:33:40|42450.8|42430.8|42451.3|42431.3|42451.3|42431.3|42450.8|42430.8|2
1734035630000|2024-12-12 20:33:50|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42451.7|42431.7|1
1734035640000|2024-12-12 20:34:00|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|5
1734035650000|2024-12-12 20:34:10|42456.3|42436.3|42453.8|42433.8|42458.8|42438.8|42453.8|42433.8|1
1734035670000|2024-12-12 20:34:30|42456.3|42436.3|42453.8|42433.8|42456.3|42436.3|42453.8|42433.8|0
1734035680000|2024-12-12 20:34:40|42455.8|42435.8|42456.3|42436.3|42456.3|42436.3|42455.8|42435.8|0
1734035690000|2024-12-12 20:34:50|42458.8|42438.8|42456.3|42436.3|42458.8|42438.8|42456.3|42436.3|1
1734035700000|2024-12-12 20:35:00|42454.2|42434.2|42453.8|42433.8|42454.2|42434.2|42453.8|42433.8|0
1734035710000|2024-12-12 20:35:10|||||||||1
1734035780000|2024-12-12 20:36:20|42451.3|42431.3|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|7
1734035790000|2024-12-12 20:36:30|42451.3|42431.3|42451.3|42431.3|42453.8|42433.8|42451.3|42431.3|2
1734035800000|2024-12-12 20:36:40|42453.8|42433.8|42451.7|42431.7|42453.8|42433.8|42451.7|42431.7|2
1734035810000|2024-12-12 20:36:50|42453.8|42433.8|42451.3|42431.3|42453.8|42433.8|42451.3|42431.3|3
1734035820000|2024-12-12 20:37:00|||||||||1
1734035840000|2024-12-12 20:37:20|||||||||1
1734035850000|2024-12-12 20:37:30|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|0
1734035940000|2024-12-12 20:39:00|||||||||6
1734035970000|2024-12-12 20:39:30|42449.2|42429.2|42448.3|42428.3|42449.2|42429.2|42448.3|42428.3|3
1734035990000|2024-12-12 20:39:50|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|22
1734036010000|2024-12-12 20:40:10|42443.8|42423.8|42440.8|42420.8|42443.8|42423.8|42438.3|42418.3|9
1734036020000|2024-12-12 20:40:20|42443.3|42423.3|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|1
1734036030000|2024-12-12 20:40:30|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|42440.8|42420.8|5
1734036040000|2024-12-12 20:40:40|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|29
1734036060000|2024-12-12 20:41:00|||||||||2
1734036080000|2024-12-12 20:41:20|42443.3|42423.3|42445.8|42425.8|42448.3|42428.3|42443.3|42423.3|5
1734036090000|2024-12-12 20:41:30|42443.8|42423.8|42443.3|42423.3|42443.8|42423.8|42443.3|42423.3|0
1734036100000|2024-12-12 20:41:40|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|42440.8|42420.8|4
1734036130000|2024-12-12 20:42:10|42443.3|42423.3|42442.9|42422.9|42443.3|42423.3|42440.8|42420.8|3
1734036140000|2024-12-12 20:42:20|42443.3|42423.3|42443.3|42423.3|42443.3|42423.3|42440.8|42420.8|2
1734036150000|2024-12-12 20:42:30|42441.3|42421.3|42440.8|42420.8|42441.3|42421.3|42440.8|42420.8|2
1734036200000|2024-12-12 20:43:20|42443.3|42423.3|42445.8|42425.8|42445.8|42425.8|42441.3|42421.3|1
1734036210000|2024-12-12 20:43:30|42447.9|42427.9|42448.3|42428.3|42448.3|42428.3|42447.9|42427.9|2
1734036220000|2024-12-12 20:43:40|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|6
1734036240000|2024-12-12 20:44:00|||||||||4
1734036280000|2024-12-12 20:44:40|42450.8|42430.8|42453.3|42433.3|42453.3|42433.3|42450.8|42430.8|3
1734036290000|2024-12-12 20:44:50|42455.4|42435.4|42455.8|42435.8|42455.8|42435.8|42455.4|42435.4|4
1734036300000|2024-12-12 20:45:00|42457.9|42437.9|42458.3|42438.3|42462.9|42442.9|42455.8|42435.8|13
1734036320000|2024-12-12 20:45:20|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|42457.9|42437.9|6
1734036330000|2024-12-12 20:45:30|||||||||3
1734036340000|2024-12-12 20:45:40|42458.3|42438.3|42455.8|42435.8|42458.3|42438.3|42455.8|42435.8|5
1734036360000|2024-12-12 20:46:00|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42455.8|42435.8|6
1734036380000|2024-12-12 20:46:20|42460.4|42440.4|42458.3|42438.3|42460.8|42440.8|42458.3|42438.3|0
1734036390000|2024-12-12 20:46:30|||||||||6
1734036400000|2024-12-12 20:46:40|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|42455.8|42435.8|1
1734036420000|2024-12-12 20:47:00|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|0
1734036430000|2024-12-12 20:47:10|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|1
1734036440000|2024-12-12 20:47:20|||||||||1
1734036450000|2024-12-12 20:47:30|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|42458.3|42438.3|0
1734036460000|2024-12-12 20:47:40|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|42460.8|42440.8|3
1734036470000|2024-12-12 20:47:50|||||||||1
1734036480000|2024-12-12 20:48:00|42458.3|42438.3|42460.8|42440.8|42460.8|42440.8|42458.3|42438.3|1
1734036490000|2024-12-12 20:48:10|||||||||1
1734036520000|2024-12-12 20:48:40|42463.3|42443.3|42461.3|42441.3|42463.8|42443.8|42461.3|42441.3|7
1734036540000|2024-12-12 20:49:00|||||||||3
1734036560000|2024-12-12 20:49:20|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|2
1734036590000|2024-12-12 20:49:50|42461.7|42441.7|42461.3|42441.3|42461.7|42441.7|42461.3|42441.3|2
1734036600000|2024-12-12 20:50:00|42465.4|42445.4|42463.3|42443.3|42465.8|42445.8|42463.3|42443.3|9
1734036610000|2024-12-12 20:50:10|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|42465.8|42445.8|0
1734036630000|2024-12-12 20:50:30|42466.3|42446.3|42468.8|42448.8|42468.8|42448.8|42466.3|42446.3|5
1734036640000|2024-12-12 20:50:40|42466.7|42446.7|42466.3|42446.3|42466.7|42446.7|42466.3|42446.3|3
1734036650000|2024-12-12 20:50:50|||||||||1
1734036670000|2024-12-12 20:51:10|42464.2|42444.2|42463.8|42443.8|42466.3|42446.3|42463.8|42443.8|5
1734036680000|2024-12-12 20:51:20|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|2
1734036690000|2024-12-12 20:51:30|42468.3|42448.3|42463.8|42443.8|42468.8|42448.8|42463.8|42443.8|4
1734036700000|2024-12-12 20:51:40|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|1
1734036710000|2024-12-12 20:51:50|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|1
1734036720000|2024-12-12 20:52:00|42470.9|42450.9|42466.7|42446.7|42471.3|42451.3|42466.7|42446.7|7
1734036750000|2024-12-12 20:52:30|42468.8|42448.8|42476.3|42456.3|42476.3|42456.3|42466.3|42446.3|14
1734036760000|2024-12-12 20:52:40|42478.8|42458.8|42483.4|42463.4|42483.4|42463.4|42478.8|42458.8|11
1734036770000|2024-12-12 20:52:50|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|42488.8|42468.8|5
1734036780000|2024-12-12 20:53:00|42488.4|42468.4|42459.2|42439.2|42488.4|42468.4|42459.2|42439.2|42
1734036790000|2024-12-12 20:53:10|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|6
1734036800000|2024-12-12 20:53:20|42460.9|42440.9|42463.8|42443.8|42463.8|42443.8|42458.8|42438.8|1
1734036820000|2024-12-12 20:53:40|42465.9|42445.9|42466.3|42446.3|42466.3|42446.3|42465.9|42445.9|2
1734036840000|2024-12-12 20:54:00|42468.8|42448.8|42468.8|42448.8|42468.8|42448.8|42466.7|42446.7|1
1734036850000|2024-12-12 20:54:10|42466.3|42446.3|42471.3|42451.3|42471.3|42451.3|42466.3|42446.3|3
1734036860000|2024-12-12 20:54:20|42470.9|42450.9|42468.8|42448.8|42473.8|42453.8|42468.8|42448.8|7
1734036870000|2024-12-12 20:54:30|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|42466.3|42446.3|11
1734036880000|2024-12-12 20:54:40|42464.2|42444.2|42468.8|42448.8|42468.8|42448.8|42463.8|42443.8|1
1734036890000|2024-12-12 20:54:50|42464.7|42444.7|42466.3|42446.3|42466.3|42446.3|42464.7|42444.7|6
1734036900000|2024-12-12 20:55:00|42463.8|42443.8|42466.3|42446.3|42466.3|42446.3|42463.8|42443.8|2
1734036910000|2024-12-12 20:55:10|||||||||1
1734036920000|2024-12-12 20:55:20|42463.8|42443.8|42466.3|42446.3|42466.3|42446.3|42463.8|42443.8|0
1734036950000|2024-12-12 20:55:50|42466.7|42446.7|42466.3|42446.3|42468.8|42448.8|42466.3|42446.3|3
1734036960000|2024-12-12 20:56:00|42466.7|42446.7|42463.8|42443.8|42468.8|42448.8|42463.8|42443.8|1
1734036970000|2024-12-12 20:56:10|||||||||1
1734036990000|2024-12-12 20:56:30|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|42461.3|42441.3|10
1734037000000|2024-12-12 20:56:40|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|2
1734037020000|2024-12-12 20:57:00|42461.3|42441.3|42456.3|42436.3|42461.3|42441.3|42456.3|42436.3|6
1734037040000|2024-12-12 20:57:20|||||||||9
1734037050000|2024-12-12 20:57:30|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|42458.8|42438.8|4
1734037060000|2024-12-12 20:57:40|42461.3|42441.3|42461.3|42441.3|42463.8|42443.8|42458.8|42438.8|2
1734037070000|2024-12-12 20:57:50|42461.7|42441.7|42461.3|42441.3|42461.7|42441.7|42461.3|42441.3|0
1734037080000|2024-12-12 20:58:00|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|42459.2|42439.2|2
1734037090000|2024-12-12 20:58:10|42463.4|42443.4|42461.3|42441.3|42463.4|42443.4|42461.3|42441.3|1
1734037110000|2024-12-12 20:58:30|42458.8|42438.8|42461.3|42441.3|42463.8|42443.8|42458.8|42438.8|2
1734037130000|2024-12-12 20:58:50|||||||||1
1734037150000|2024-12-12 20:59:10|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|42463.8|42443.8|1
1734037160000|2024-12-12 20:59:20|42461.7|42441.7|42458.8|42438.8|42461.7|42441.7|42458.8|42438.8|3
1734037170000|2024-12-12 20:59:30|||||||||1
1734037180000|2024-12-12 20:59:40|42456.3|42436.3|42458.8|42438.8|42458.8|42438.8|42456.3|42436.3|1
1734037190000|2024-12-12 20:59:50|42459.2|42439.2|42458.8|42438.8|42461.3|42441.3|42456.3|42436.3|5
1734037210000|2024-12-12 21:00:10|42456.3|42436.3|42454.2|42434.2|42458.8|42438.8|42454.2|42434.2|11
1734037220000|2024-12-12 21:00:20|42451.7|42431.7|42453.8|42433.8|42453.8|42433.8|42451.7|42431.7|1
1734037230000|2024-12-12 21:00:30|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|42451.3|42431.3|1
1734037250000|2024-12-12 21:00:50|||||||||1
1734037260000|2024-12-12 21:01:00|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|42449.3|42429.3|3
1734037280000|2024-12-12 21:01:20|42447.2|42427.2|42446.8|42426.8|42447.2|42427.2|42446.8|42426.8|0
1734037290000|2024-12-12 21:01:30|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|42444.3|42424.3|5
1734037300000|2024-12-12 21:01:40|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|42441.8|42421.8|0
1734037310000|2024-12-12 21:01:50|42439.7|42419.7|42439.3|42419.3|42439.7|42419.7|42439.3|42419.3|2
1734037320000|2024-12-12 21:02:00|42436.8|42416.8|42436.8|42416.8|42439.3|42419.3|42436.8|42416.8|0
1734037330000|2024-12-12 21:02:10|||||||||1
1734037340000|2024-12-12 21:02:20|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|0
1734037350000|2024-12-12 21:02:30|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|42436.8|42416.8|1
1734037370000|2024-12-12 21:02:50|42439.3|42419.3|42441.3|42421.3|42441.3|42421.3|42439.3|42419.3|0
1734037380000|2024-12-12 21:03:00|42443.4|42423.4|42443.8|42423.8|42443.8|42423.8|42443.4|42423.4|2
1734037410000|2024-12-12 21:03:30|||||||||2
1734037430000|2024-12-12 21:03:50|42444.3|42424.3|42448.8|42428.8|42448.8|42428.8|42444.3|42424.3|2
1734037440000|2024-12-12 21:04:00|42448.4|42428.4|42446.3|42426.3|42448.4|42428.4|42446.3|42426.3|1
1734037470000|2024-12-12 21:04:30|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|0
1734037490000|2024-12-12 21:04:50|||||||||1
1734037520000|2024-12-12 21:05:20|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|2
1734037540000|2024-12-12 21:05:40|42443.8|42423.8|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|2
1734037560000|2024-12-12 21:06:00|||||||||2
1734037580000|2024-12-12 21:06:20|||||||||4
1734037590000|2024-12-12 21:06:30|||||||||2
1734037610000|2024-12-12 21:06:50|||||||||1
1734037630000|2024-12-12 21:07:10|42443.8|42423.8|42443.8|42423.8|42446.3|42426.3|42443.8|42423.8|0
1734037650000|2024-12-12 21:07:30|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|0
1734037660000|2024-12-12 21:07:40|||||||||2
1734037670000|2024-12-12 21:07:50|42448.4|42428.4|42448.8|42428.8|42448.8|42428.8|42448.4|42428.4|1
1734037690000|2024-12-12 21:08:10|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|42450.9|42430.9|2
1734037710000|2024-12-12 21:08:30|||||||||1
1734037720000|2024-12-12 21:08:40|42453.4|42433.4|42451.3|42431.3|42453.4|42433.4|42451.3|42431.3|3
1734037730000|2024-12-12 21:08:50|42450.9|42430.9|42453.4|42433.4|42453.4|42433.4|42450.9|42430.9|1
1734037740000|2024-12-12 21:09:00|42450.9|42430.9|42448.8|42428.8|42450.9|42430.9|42448.8|42428.8|1
1734037760000|2024-12-12 21:09:20|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|42446.8|42426.8|1
1734037770000|2024-12-12 21:09:30|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|0
1734037790000|2024-12-12 21:09:50|42448.8|42428.8|42446.3|42426.3|42448.8|42428.8|42446.3|42426.3|5
1734037800000|2024-12-12 21:10:00|42444.3|42424.3|42441.3|42421.3|42444.3|42424.3|42441.3|42421.3|2
1734037810000|2024-12-12 21:10:10|42440.9|42420.9|42436.8|42416.8|42440.9|42420.9|42436.8|42416.8|3
1734037850000|2024-12-12 21:10:50|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|42439.3|42419.3|3
1734037900000|2024-12-12 21:11:40|42441.3|42421.3|42441.3|42421.3|42441.3|42421.3|42441.3|42421.3|1
1734037970000|2024-12-12 21:12:50|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|2
1734038020000|2024-12-12 21:13:40|||||||||1
1734038040000|2024-12-12 21:14:00|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|42448.4|42428.4|1
1734038050000|2024-12-12 21:14:10|42448.8|42428.8|42446.3|42426.3|42448.8|42428.8|42446.3|42426.3|3
1734038060000|2024-12-12 21:14:20|||||||||2
1734038070000|2024-12-12 21:14:30|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|0
1734038100000|2024-12-12 21:15:00|42446.3|42426.3|42448.8|42428.8|42451.3|42431.3|42446.3|42426.3|5
1734038110000|2024-12-12 21:15:10|42449.3|42429.3|42448.8|42428.8|42451.3|42431.3|42448.8|42428.8|3
1734038120000|2024-12-12 21:15:20|42446.3|42426.3|42446.3|42426.3|42448.8|42428.8|42446.3|42426.3|0
1734038130000|2024-12-12 21:15:30|42443.8|42423.8|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|2
1734038140000|2024-12-12 21:15:40|42444.3|42424.3|42446.3|42426.3|42446.3|42426.3|42443.8|42423.8|0
1734038150000|2024-12-12 21:15:50|42445.9|42425.9|42443.8|42423.8|42445.9|42425.9|42443.8|42423.8|4
1734038180000|2024-12-12 21:16:20|42441.8|42421.8|42441.3|42421.3|42443.8|42423.8|42441.3|42421.3|1
1734038190000|2024-12-12 21:16:30|42443.4|42423.4|42441.3|42421.3|42443.8|42423.8|42441.3|42421.3|0
1734038200000|2024-12-12 21:16:40|42443.8|42423.8|42441.3|42421.3|42443.8|42423.8|42441.3|42421.3|0
1734038210000|2024-12-12 21:16:50|42443.4|42423.4|42441.3|42421.3|42443.8|42423.8|42441.3|42421.3|2
1734038260000|2024-12-12 21:17:40|42443.4|42423.4|42443.8|42423.8|42443.8|42423.8|42443.4|42423.4|1
1734038280000|2024-12-12 21:18:00|42446.3|42426.3|42443.8|42423.8|42446.3|42426.3|42443.8|42423.8|0
1734038320000|2024-12-12 21:18:40|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|5
1734038350000|2024-12-12 21:19:10|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|42443.8|42423.8|2
1734038360000|2024-12-12 21:19:20|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|1
1734038370000|2024-12-12 21:19:30|||||||||2
1734038390000|2024-12-12 21:19:50|42448.8|42428.8|42448.8|42428.8|42448.8|42428.8|42446.3|42426.3|0
1734038400000|2024-12-12 21:20:00|42446.3|42426.3|42446.3|42426.3|42448.4|42428.4|42446.3|42426.3|0
1734038430000|2024-12-12 21:20:30|42448.4|42428.4|42448.8|42428.8|42448.8|42428.8|42448.4|42428.4|2
1734038470000|2024-12-12 21:21:10|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|42448.9|42428.9|0
1734038480000|2024-12-12 21:21:20|||||||||1
1734038540000|2024-12-12 21:22:20|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|42451.4|42431.4|4
1734038550000|2024-12-12 21:22:30|42453.4|42433.4|42456.4|42436.4|42456.4|42436.4|42453.4|42433.4|3
1734038570000|2024-12-12 21:22:50|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|0
1734038580000|2024-12-12 21:23:00|||||||||1
1734038620000|2024-12-12 21:23:40|||||||||2
1734038630000|2024-12-12 21:23:50|42459.3|42439.3|42458.9|42438.9|42461.4|42441.4|42458.9|42438.9|0
1734038680000|2024-12-12 21:24:40|42459.3|42439.3|42458.9|42438.9|42461.4|42441.4|42458.9|42438.9|0
1734038690000|2024-12-12 21:24:50|||||||||1
1734038710000|2024-12-12 21:25:10|42460.9|42440.9|42458.9|42438.9|42461.4|42441.4|42458.9|42438.9|0
1734038780000|2024-12-12 21:26:20|||||||||3
1734038800000|2024-12-12 21:26:40|42456.4|42436.4|42456.4|42436.4|42456.4|42436.4|42453.9|42433.9|6
1734038830000|2024-12-12 21:27:10|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|42458.9|42438.9|0
1734038850000|2024-12-12 21:27:30|42458.4|42438.4|42456.4|42436.4|42458.4|42438.4|42456.4|42436.4|3
1734038860000|2024-12-12 21:27:40|42458.4|42438.4|42458.9|42438.9|42458.9|42438.9|42458.4|42438.4|3
1734038870000|2024-12-12 21:27:50|42460.9|42440.9|42461.4|42441.4|42461.4|42441.4|42460.9|42440.9|1
1734038880000|2024-12-12 21:28:00|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|42463.9|42443.9|5
1734038900000|2024-12-12 21:28:20|42464.3|42444.3|42466.4|42446.4|42466.4|42446.4|42464.3|42444.3|11
1734038910000|2024-12-12 21:28:30|||||||||11
1734038920000|2024-12-12 21:28:40|||||||||1
1734038930000|2024-12-12 21:28:50|42463.9|42443.9|42466.4|42446.4|42466.4|42446.4|42463.9|42443.9|0
1734038940000|2024-12-12 21:29:00|42468.9|42448.9|42471.4|42451.4|42471.4|42451.4|42468.9|42448.9|7
1734038960000|2024-12-12 21:29:20|42468.9|42448.9|42468.9|42448.9|42468.9|42448.9|42468.9|42448.9|1
1734038970000|2024-12-12 21:29:30|42469.3|42449.3|42471.4|42451.4|42471.4|42451.4|42469.3|42449.3|1
1734038980000|2024-12-12 21:29:40|||||||||1
1734038990000|2024-12-12 21:29:50|42473.4|42453.4|42473.9|42453.9|42473.9|42453.9|42471.4|42451.4|2
1734039000000|2024-12-12 21:30:00|42474.3|42454.3|42471.4|42451.4|42476.4|42456.4|42471.4|42451.4|3
1734039010000|2024-12-12 21:30:10|42473.4|42453.4|42473.9|42453.9|42473.9|42453.9|42471.4|42451.4|2
1734039020000|2024-12-12 21:30:20|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|2
1734039050000|2024-12-12 21:30:50|42473.4|42453.4|42473.9|42453.9|42473.9|42453.9|42473.4|42453.4|0
1734039060000|2024-12-12 21:31:00|42475.9|42455.9|42473.9|42453.9|42476.4|42456.4|42473.9|42453.9|6
1734039070000|2024-12-12 21:31:10|42476.4|42456.4|42476.4|42456.4|42476.4|42456.4|42476.4|42456.4|2
1734039080000|2024-12-12 21:31:20|||||||||2
1734039090000|2024-12-12 21:31:30|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|9
1734039110000|2024-12-12 21:31:50|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|42478.4|42458.4|0
1734039120000|2024-12-12 21:32:00|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|1
1734039190000|2024-12-12 21:33:10|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|3
1734039200000|2024-12-12 21:33:20|||||||||4
1734039230000|2024-12-12 21:33:50|42479.3|42459.3|42481.4|42461.4|42481.4|42461.4|42478.9|42458.9|0
1734039250000|2024-12-12 21:34:10|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|3
1734039260000|2024-12-12 21:34:20|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|42480.9|42460.9|5
1734039280000|2024-12-12 21:34:40|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|0
1734039290000|2024-12-12 21:34:50|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|2
1734039330000|2024-12-12 21:35:30|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|42481.4|42461.4|1
1734039360000|2024-12-12 21:36:00|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|42478.9|42458.9|0
1734039370000|2024-12-12 21:36:10|||||||||1
1734039380000|2024-12-12 21:36:20|||||||||1
1734039400000|2024-12-12 21:36:40|||||||||1
1734039510000|2024-12-12 21:38:30|||||||||1
1734039560000|2024-12-12 21:39:20|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|3
1734039590000|2024-12-12 21:39:50|||||||||3
1734039600000|2024-12-12 21:40:00|||||||||1
1734039670000|2024-12-12 21:41:10|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|42471.8|42451.8|5
1734039680000|2024-12-12 21:41:20|||||||||1
1734039740000|2024-12-12 21:42:20|||||||||1
1734039750000|2024-12-12 21:42:30|||||||||1
1734039770000|2024-12-12 21:42:50|||||||||1
1734039780000|2024-12-12 21:43:00|||||||||2
1734039790000|2024-12-12 21:43:10|42469.3|42449.3|42468.9|42448.9|42469.3|42449.3|42466.8|42446.8|5
1734039830000|2024-12-12 21:43:50|||||||||1
1734039840000|2024-12-12 21:44:00|||||||||1
1734039850000|2024-12-12 21:44:10|42468.5|42448.5|42463.9|42443.9|42468.5|42448.5|42463.9|42443.9|2
1734039890000|2024-12-12 21:44:50|||||||||2
1734039960000|2024-12-12 21:46:00|42464.3|42444.3|42468.9|42448.9|42468.9|42448.9|42464.3|42444.3|3
1734040030000|2024-12-12 21:47:10|||||||||1
1734040050000|2024-12-12 21:47:30|||||||||8
1734040060000|2024-12-12 21:47:40|||||||||1
1734040100000|2024-12-12 21:48:20|||||||||2
1734040110000|2024-12-12 21:48:30|||||||||1
1734040120000|2024-12-12 21:48:40|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|1
1734040130000|2024-12-12 21:48:50|42471|42451|42468.9|42448.9|42471|42451|42468.9|42448.9|0
1734040140000|2024-12-12 21:49:00|||||||||3
1734040170000|2024-12-12 21:49:30|42466.4|42446.4|42468.9|42448.9|42468.9|42448.9|42466.4|42446.4|1
1734040190000|2024-12-12 21:49:50|42466.4|42446.4|42468.9|42448.9|42468.9|42448.9|42466.4|42446.4|3
1734040200000|2024-12-12 21:50:00|||||||||3
1734040220000|2024-12-12 21:50:20|||||||||1
1734040260000|2024-12-12 21:51:00|||||||||2
1734040270000|2024-12-12 21:51:10|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|0
1734040290000|2024-12-12 21:51:30|42471|42451|42468.9|42448.9|42471|42451|42468.9|42448.9|1
1734040310000|2024-12-12 21:51:50|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|3
1734040320000|2024-12-12 21:52:00|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|4
1734040340000|2024-12-12 21:52:20|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|42471.4|42451.4|2
1734040350000|2024-12-12 21:52:30|||||||||1
1734040360000|2024-12-12 21:52:40|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|42471.9|42451.9|1
1734040370000|2024-12-12 21:52:50|42469.4|42449.4|42468.9|42448.9|42469.4|42449.4|42468.9|42448.9|0
1734040410000|2024-12-12 21:53:30|||||||||5
1734040450000|2024-12-12 21:54:10|||||||||7
1734040490000|2024-12-12 21:54:50|42466.9|42446.9|42466.4|42446.4|42466.9|42446.9|42466.4|42446.4|2
1734040500000|2024-12-12 21:55:00|42468.9|42448.9|42466.4|42446.4|42468.9|42448.9|42466.4|42446.4|2
1734040510000|2024-12-12 21:55:10|42468.9|42448.9|42468.9|42448.9|42468.9|42448.9|42468.9|42448.9|0
1734040580000|2024-12-12 21:56:20|||||||||1
1734040630000|2024-12-12 21:57:10|42468.5|42448.5|42468.9|42448.9|42468.9|42448.9|42466.4|42446.4|4
1734040640000|2024-12-12 21:57:20|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|1
1734040650000|2024-12-12 21:57:30|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|42464.4|42444.4|0
1734040660000|2024-12-12 21:57:40|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|2
1734040670000|2024-12-12 21:57:50|42468.5|42448.5|42468.9|42448.9|42468.9|42448.9|42468.5|42448.5|1
1734040690000|2024-12-12 21:58:10|42466.4|42446.4|42464.4|42444.4|42466.4|42446.4|42464.4|42444.4|5
1734040700000|2024-12-12 21:58:20|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|42466.4|42446.4|0
1734040710000|2024-12-12 21:58:30|42466|42446|42466.4|42446.4|42466.4|42446.4|42463.9|42443.9|3
1734040730000|2024-12-12 21:58:50|42466|42446|42463.9|42443.9|42466|42446|42463.9|42443.9|1
1734040740000|2024-12-12 21:59:00|42466.4|42446.4|42473.9|42453.9|42476.4|42456.4|42466.4|42446.4|35
1734040750000|2024-12-12 21:59:10|42476|42456|42473.9|42453.9|42476.4|42456.4|42471.4|42451.4|4
1734040760000|2024-12-12 21:59:20|42471.9|42451.9|42476.4|42456.4|42476.4|42456.4|42471.4|42451.4|5
1734040770000|2024-12-12 21:59:30|42473.9|42453.9|42473.9|42453.9|42473.9|42453.9|42471.4|42451.4|0
1734040780000|2024-12-12 21:59:40|42476.4|42456.4|42476.4|42456.4|42476.4|42456.4|42476.4|42456.4|0
1734040790000|2024-12-12 21:59:50|||||||||1
1734044410000|2024-12-12 23:00:10|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|42471.6|42451.6|0
1734044420000|2024-12-12 23:00:20|||||||||2
1734044440000|2024-12-12 23:00:40|42471.1|42451.1|42469.1|42449.1|42471.1|42451.1|42469.1|42449.1|0
1734044460000|2024-12-12 23:01:00|42466.6|42446.6|42454.9|42434.9|42466.6|42446.6|42454.9|42434.9|7
1734044470000|2024-12-12 23:01:10|42452.4|42432.4|42452.4|42432.4|42452.4|42432.4|42452.4|42432.4|2
1734044480000|2024-12-12 23:01:20|42451.6|42431.6|42451.6|42431.6|42451.6|42431.6|42451.6|42431.6|0
1734044500000|2024-12-12 23:01:40|42447|42427|42447|42427|42447|42427|42447|42427|1
1734044510000|2024-12-12 23:01:50|42449.1|42429.1|42449.1|42429.1|42449.1|42429.1|42447|42427|2
1734044520000|2024-12-12 23:02:00|42447|42427|42444.1|42424.1|42447|42427|42441.6|42421.6|2
1734044530000|2024-12-12 23:02:10|42442|42422|42441.6|42421.6|42442|42422|42441.6|42421.6|0
1734044580000|2024-12-12 23:03:00|||||||||1
1734044620000|2024-12-12 23:03:40|||||||||1
1734044640000|2024-12-12 23:04:00|||||||||2
1734044660000|2024-12-12 23:04:20|42443.6|42423.6|42444.1|42424.1|42444.1|42424.1|42443.6|42423.6|4
1734044670000|2024-12-12 23:04:30|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|42441.6|42421.6|2
1734044680000|2024-12-12 23:04:40|||||||||4
1734044710000|2024-12-12 23:05:10|||||||||4
1734044750000|2024-12-12 23:05:50|42439.5|42419.5|42439.1|42419.1|42439.5|42419.5|42439.1|42419.1|0
1734044780000|2024-12-12 23:06:20|42438.6|42418.6|42426.6|42406.6|42438.6|42418.6|42426.6|42406.6|12
1734044790000|2024-12-12 23:06:30|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|42424.5|42404.5|2
1734044800000|2024-12-12 23:06:40|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|42426.6|42406.6|4
1734044810000|2024-12-12 23:06:50|42424.1|42404.1|42426.6|42406.6|42426.6|42406.6|42424.1|42404.1|0
1734044820000|2024-12-12 23:07:00|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|42424.1|42404.1|0
1734044860000|2024-12-12 23:07:40|42421.6|42401.6|42419.5|42399.5|42421.6|42401.6|42419.5|42399.5|1
1734044870000|2024-12-12 23:07:50|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|42418.6|42398.6|2
1734044890000|2024-12-12 23:08:10|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|42416.6|42396.6|1
1734044920000|2024-12-12 23:08:40|||||||||5
1734044950000|2024-12-12 23:09:10|42419.1|42399.1|42419.1|42399.1|42419.1|42399.1|42419.1|42399.1|0
1734044960000|2024-12-12 23:09:20|42418.6|42398.6|42416.6|42396.6|42418.6|42398.6|42416.6|42396.6|2
1734044970000|2024-12-12 23:09:30|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|42414.1|42394.1|2
1734044980000|2024-12-12 23:09:40|42412|42392|42409.1|42389.1|42412|42392|42409.1|42389.1|1
1734044990000|2024-12-12 23:09:50|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|1
1734045000000|2024-12-12 23:10:00|42407|42387|42409.1|42389.1|42409.1|42389.1|42406.6|42386.6|1
1734045010000|2024-12-12 23:10:10|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|42406.6|42386.6|0
1734045020000|2024-12-12 23:10:20|42408.6|42388.6|42409.1|42389.1|42409.1|42389.1|42408.6|42388.6|0
1734045050000|2024-12-12 23:10:50|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|42404.1|42384.1|2
1734045060000|2024-12-12 23:11:00|||||||||5
1734045070000|2024-12-12 23:11:10|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|42396.6|42376.6|7
1734045080000|2024-12-12 23:11:20|42394.1|42374.1|42389.1|42369.1|42394.1|42374.1|42389.1|42369.1|7
1734045110000|2024-12-12 23:11:50|||||||||7
1734045120000|2024-12-12 23:12:00|42393.2|42373.2|42394.1|42374.1|42394.1|42374.1|42393.2|42373.2|3
1734045160000|2024-12-12 23:12:40|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|0
1734045170000|2024-12-12 23:12:50|42392|42372|42391.6|42371.6|42394.1|42374.1|42391.6|42371.6|1
1734045210000|2024-12-12 23:13:30|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|42394.1|42374.1|0
1734045220000|2024-12-12 23:13:40|||||||||2
1734045250000|2024-12-12 23:14:10|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|1
1734045270000|2024-12-12 23:14:30|||||||||4
1734045280000|2024-12-12 23:14:40|||||||||1
1734045290000|2024-12-12 23:14:50|42389.5|42369.5|42386.6|42366.6|42389.5|42369.5|42386.6|42366.6|2
1734045300000|2024-12-12 23:15:00|||||||||6
1734045320000|2024-12-12 23:15:20|42387|42367|42389.1|42369.1|42389.1|42369.1|42387|42367|6
1734045360000|2024-12-12 23:16:00|42391.6|42371.6|42389.1|42369.1|42391.6|42371.6|42389.1|42369.1|2
1734045380000|2024-12-12 23:16:20|||||||||1
1734045400000|2024-12-12 23:16:40|42387|42367|42386.6|42366.6|42387|42367|42386.6|42366.6|2
1734045410000|2024-12-12 23:16:50|||||||||1
1734045420000|2024-12-12 23:17:00|42384.1|42364.1|42383.6|42363.6|42384.1|42364.1|42383.6|42363.6|6
1734045430000|2024-12-12 23:17:10|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|0
1734045480000|2024-12-12 23:18:00|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|1
1734045490000|2024-12-12 23:18:10|42383.6|42363.6|42386.6|42366.6|42386.6|42366.6|42383.6|42363.6|3
1734045500000|2024-12-12 23:18:20|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|1
1734045510000|2024-12-12 23:18:30|||||||||2
1734045530000|2024-12-12 23:18:50|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|0
1734045540000|2024-12-12 23:19:00|42392|42372|42393.6|42373.6|42393.6|42373.6|42392|42372|3
1734045590000|2024-12-12 23:19:50|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|2
1734045610000|2024-12-12 23:20:10|42388.6|42368.6|42386.1|42366.1|42388.6|42368.6|42384.1|42364.1|2
1734045620000|2024-12-12 23:20:20|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|42386.6|42366.6|0
1734045660000|2024-12-12 23:21:00|||||||||4
1734045690000|2024-12-12 23:21:30|||||||||1
1734045760000|2024-12-12 23:22:40|42387|42367|42386.6|42366.6|42387|42367|42386.6|42366.6|0
1734045770000|2024-12-12 23:22:50|||||||||1
1734045780000|2024-12-12 23:23:00|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|1
1734045790000|2024-12-12 23:23:10|||||||||1
1734045820000|2024-12-12 23:23:40|42383.7|42363.7|42379.1|42359.1|42383.7|42363.7|42379.1|42359.1|6
1734045850000|2024-12-12 23:24:10|||||||||6
1734045860000|2024-12-12 23:24:20|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|2
1734045890000|2024-12-12 23:24:50|||||||||1
1734045900000|2024-12-12 23:25:00|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|2
1734045940000|2024-12-12 23:25:40|42383.7|42363.7|42379.1|42359.1|42383.7|42363.7|42379.1|42359.1|6
1734045950000|2024-12-12 23:25:50|42374.1|42354.1|42374.1|42354.1|42374.1|42354.1|42374.1|42354.1|6
1734045960000|2024-12-12 23:26:00|||||||||1
1734046000000|2024-12-12 23:26:40|42373.7|42353.7|42371.6|42351.6|42373.7|42353.7|42371.6|42351.6|3
1734046030000|2024-12-12 23:27:10|||||||||5
1734046050000|2024-12-12 23:27:30|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|1
1734046060000|2024-12-12 23:27:40|42369.6|42349.6|42371.6|42351.6|42371.6|42351.6|42369.6|42349.6|0
1734046080000|2024-12-12 23:28:00|||||||||2
1734046090000|2024-12-12 23:28:10|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|4
1734046100000|2024-12-12 23:28:20|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|3
1734046110000|2024-12-12 23:28:30|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|1
1734046130000|2024-12-12 23:28:50|42369.6|42349.6|42371.6|42351.6|42371.6|42351.6|42369.6|42349.6|3
1734046140000|2024-12-12 23:29:00|42373.7|42353.7|42374.1|42354.1|42374.1|42354.1|42373.7|42353.7|0
1734046170000|2024-12-12 23:29:30|42373.7|42353.7|42371.6|42351.6|42373.7|42353.7|42371.6|42351.6|11
1734046190000|2024-12-12 23:29:50|||||||||5
1734046200000|2024-12-12 23:30:00|||||||||3
1734046210000|2024-12-12 23:30:10|||||||||1
1734046220000|2024-12-12 23:30:20|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|0
1734046240000|2024-12-12 23:30:40|||||||||1
1734046260000|2024-12-12 23:31:00|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|42371.6|42351.6|3
1734046280000|2024-12-12 23:31:20|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|3
1734046290000|2024-12-12 23:31:30|||||||||2
1734046320000|2024-12-12 23:32:00|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|42367.1|42347.1|2
1734046330000|2024-12-12 23:32:10|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|42366.6|42346.6|0
1734046370000|2024-12-12 23:32:50|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|42369.1|42349.1|1
1734046380000|2024-12-12 23:33:00|42369.6|42349.6|42371.6|42351.6|42371.6|42351.6|42369.6|42349.6|2
1734046400000|2024-12-12 23:33:20|42373.7|42353.7|42376.6|42356.6|42376.6|42356.6|42373.7|42353.7|4
1734046410000|2024-12-12 23:33:30|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|0
1734046420000|2024-12-12 23:33:40|42376.6|42356.6|42379.1|42359.1|42379.1|42359.1|42376.6|42356.6|0
1734046440000|2024-12-12 23:34:00|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|1
1734046480000|2024-12-12 23:34:40|42379.6|42359.6|42379.1|42359.1|42379.6|42359.6|42379.1|42359.1|2
1734046490000|2024-12-12 23:34:50|||||||||1
1734046500000|2024-12-12 23:35:00|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|3
1734046540000|2024-12-12 23:35:40|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|42384.1|42364.1|0
1734046580000|2024-12-12 23:36:20|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|2
1734046600000|2024-12-12 23:36:40|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|1
1734046610000|2024-12-12 23:36:50|42376.6|42356.6|42381.6|42361.6|42381.6|42361.6|42376.6|42356.6|1
1734046620000|2024-12-12 23:37:00|||||||||1
1734046630000|2024-12-12 23:37:10|||||||||4
1734046640000|2024-12-12 23:37:20|||||||||1
1734046650000|2024-12-12 23:37:30|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|0
1734046660000|2024-12-12 23:37:40|||||||||1
1734046690000|2024-12-12 23:38:10|42379.6|42359.6|42381.6|42361.6|42381.6|42361.6|42379.6|42359.6|3
1734046700000|2024-12-12 23:38:20|42379.1|42359.1|42378.7|42358.7|42379.1|42359.1|42376.6|42356.6|2
1734046710000|2024-12-12 23:38:30|42379.1|42359.1|42376.6|42356.6|42379.1|42359.1|42376.6|42356.6|0
1734046740000|2024-12-12 23:39:00|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|0
1734046750000|2024-12-12 23:39:10|||||||||1
1734046760000|2024-12-12 23:39:20|42377.1|42357.1|42376.6|42356.6|42377.1|42357.1|42376.6|42356.6|1
1734046810000|2024-12-12 23:40:10|||||||||1
1734046890000|2024-12-12 23:41:30|42376.2|42356.2|42374.1|42354.1|42376.2|42356.2|42374.1|42354.1|2
1734046910000|2024-12-12 23:41:50|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|0
1734046920000|2024-12-12 23:42:00|42374.1|42354.1|42376.6|42356.6|42376.6|42356.6|42374.1|42354.1|0
1734046980000|2024-12-12 23:43:00|||||||||1
1734047000000|2024-12-12 23:43:20|42374.1|42354.1|42371.6|42351.6|42374.1|42354.1|42371.6|42351.6|1
1734047030000|2024-12-12 23:43:50|42374.1|42354.1|42371.6|42351.6|42374.1|42354.1|42371.6|42351.6|0
1734047040000|2024-12-12 23:44:00|42374.1|42354.1|42371.6|42351.6|42374.1|42354.1|42371.6|42351.6|0
1734047050000|2024-12-12 23:44:10|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|42376.6|42356.6|3
1734047100000|2024-12-12 23:45:00|42381.6|42361.6|42386.6|42366.6|42386.6|42366.6|42381.6|42361.6|6
1734047120000|2024-12-12 23:45:20|||||||||1
1734047160000|2024-12-12 23:46:00|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|42390.8|42370.8|2
1734047170000|2024-12-12 23:46:10|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|42391.6|42371.6|2
1734047200000|2024-12-12 23:46:40|||||||||3
1734047290000|2024-12-12 23:48:10|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|2
1734047310000|2024-12-12 23:48:30|||||||||3
1734047360000|2024-12-12 23:49:20|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|42389.2|42369.2|1
1734047380000|2024-12-12 23:49:40|||||||||1
1734047430000|2024-12-12 23:50:30|||||||||4
1734047470000|2024-12-12 23:51:10|||||||||1
1734047490000|2024-12-12 23:51:30|42387.1|42367.1|42386.7|42366.7|42387.1|42367.1|42386.7|42366.7|4
1734047550000|2024-12-12 23:52:30|42384.2|42364.2|42386.7|42366.7|42386.7|42366.7|42384.2|42364.2|0
1734047580000|2024-12-12 23:53:00|42389.2|42369.2|42386.7|42366.7|42389.2|42369.2|42386.7|42366.7|0
1734047600000|2024-12-12 23:53:20|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|42384.2|42364.2|0
1734047610000|2024-12-12 23:53:30|42386.7|42366.7|42383.7|42363.7|42386.7|42366.7|42382.1|42362.1|0
1734047620000|2024-12-12 23:53:40|42382.1|42362.1|42381.7|42361.7|42382.1|42362.1|42381.7|42361.7|0
1734047640000|2024-12-12 23:54:00|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|42379.6|42359.6|3
1734047660000|2024-12-12 23:54:20|||||||||1
1734047700000|2024-12-12 23:55:00|||||||||1
1734047710000|2024-12-12 23:55:10|||||||||1
1734047790000|2024-12-12 23:56:30|||||||||3
1734047840000|2024-12-12 23:57:20|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1734047890000|2024-12-12 23:58:10|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|1
1734047900000|2024-12-12 23:58:20|42378.7|42358.7|42379.2|42359.2|42379.2|42359.2|42378.7|42358.7|0
1734047910000|2024-12-12 23:58:30|42379.6|42359.6|42381.7|42361.7|42381.7|42361.7|42379.6|42359.6|8
1734047920000|2024-12-12 23:58:40|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|42382.1|42362.1|0
1734047970000|2024-12-12 23:59:30|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|1
1734047990000|2024-12-12 23:59:50|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|1
1734048000000|2024-12-13 00:00:00|42380.1|42360.1|42384.2|42364.2|42384.2|42364.2|42380.1|42360.1|3
1734048010000|2024-12-13 00:00:10|42381.7|42361.7|42381.7|42361.7|42384.2|42364.2|42381.7|42361.7|2
1734048030000|2024-12-13 00:00:30|42379.2|42359.2|42374.2|42354.2|42379.2|42359.2|42374.2|42354.2|5
1734048040000|2024-12-13 00:00:40|42371.7|42351.7|42369.2|42349.2|42371.7|42351.7|42369.2|42349.2|2
1734048060000|2024-12-13 00:01:00|42366.7|42346.7|42366.7|42346.7|42369.2|42349.2|42366.7|42346.7|0
1734048070000|2024-12-13 00:01:10|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|42364.6|42344.6|8
1734048080000|2024-12-13 00:01:20|42362.6|42342.6|42361.7|42341.7|42364.2|42344.2|42361.7|42341.7|4
1734048090000|2024-12-13 00:01:30|42359.2|42339.2|42351.7|42331.7|42359.2|42339.2|42351.7|42331.7|23
1734048100000|2024-12-13 00:01:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1734048110000|2024-12-13 00:01:50|42347.1|42327.1|42346.7|42326.7|42349.2|42329.2|42346.7|42326.7|1
1734048120000|2024-12-13 00:02:00|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|1
1734048140000|2024-12-13 00:02:20|42348.7|42328.7|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|1
1734048150000|2024-12-13 00:02:30|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|0
1734048160000|2024-12-13 00:02:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1734048170000|2024-12-13 00:02:50|42351.7|42331.7|42349.2|42329.2|42351.7|42331.7|42349.2|42329.2|2
1734048180000|2024-12-13 00:03:00|42346.7|42326.7|42349.6|42329.6|42349.6|42329.6|42346.7|42326.7|5
1734048190000|2024-12-13 00:03:10|42351.7|42331.7|42359.2|42339.2|42359.2|42339.2|42351.7|42331.7|8
1734048200000|2024-12-13 00:03:20|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|42361.7|42341.7|0
1734048210000|2024-12-13 00:03:30|42359.2|42339.2|42359.2|42339.2|42361.7|42341.7|42359.2|42339.2|0
1734048220000|2024-12-13 00:03:40|||||||||1
1734048240000|2024-12-13 00:04:00|||||||||1
1734048250000|2024-12-13 00:04:10|42356.7|42336.7|42354.2|42334.2|42356.7|42336.7|42354.2|42334.2|1
1734048290000|2024-12-13 00:04:50|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|1
1734048300000|2024-12-13 00:05:00|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1734048350000|2024-12-13 00:05:50|||||||||7
1734048360000|2024-12-13 00:06:00|42351.7|42331.7|42349.2|42329.2|42351.7|42331.7|42349.2|42329.2|0
1734048370000|2024-12-13 00:06:10|42351.2|42331.2|42351.7|42331.7|42351.7|42331.7|42351.2|42331.2|0
1734048410000|2024-12-13 00:06:50|||||||||3
1734048420000|2024-12-13 00:07:00|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|4
1734048430000|2024-12-13 00:07:10|42356.2|42336.2|42356.7|42336.7|42356.7|42336.7|42356.2|42336.2|1
1734048450000|2024-12-13 00:07:30|42356.2|42336.2|42354.2|42334.2|42356.2|42336.2|42354.2|42334.2|1
1734048480000|2024-12-13 00:08:00|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|0
1734048490000|2024-12-13 00:08:10|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|42351.7|42331.7|0
1734048530000|2024-12-13 00:08:50|42351.2|42331.2|42349.2|42329.2|42351.7|42331.7|42349.2|42329.2|1
1734048540000|2024-12-13 00:09:00|42351.7|42331.7|42346.7|42326.7|42351.7|42331.7|42346.7|42326.7|3
1734048550000|2024-12-13 00:09:10|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42349.2|42329.2|1
1734048570000|2024-12-13 00:09:30|42348.7|42328.7|42349.2|42329.2|42349.2|42329.2|42346.7|42326.7|1
1734048580000|2024-12-13 00:09:40|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|0
1734048590000|2024-12-13 00:09:50|||||||||3
1734048600000|2024-12-13 00:10:00|42344.2|42324.2|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|1
1734048630000|2024-12-13 00:10:30|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1734048680000|2024-12-13 00:11:20|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|2
1734048710000|2024-12-13 00:11:50|42361.7|42341.7|42366.7|42346.7|42366.7|42346.7|42361.7|42341.7|8
1734048720000|2024-12-13 00:12:00|42369.2|42349.2|42366.7|42346.7|42369.2|42349.2|42366.7|42346.7|6
1734048730000|2024-12-13 00:12:10|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42364.2|42344.2|0
1734048750000|2024-12-13 00:12:30|42368.8|42348.8|42369.2|42349.2|42369.2|42349.2|42368.8|42348.8|0
1734048760000|2024-12-13 00:12:40|42369.6|42349.6|42371.7|42351.7|42371.7|42351.7|42369.6|42349.6|4
1734048770000|2024-12-13 00:12:50|||||||||2
1734048780000|2024-12-13 00:13:00|42369.6|42349.6|42371.7|42351.7|42371.7|42351.7|42369.6|42349.6|0
1734048800000|2024-12-13 00:13:20|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1734048830000|2024-12-13 00:13:50|||||||||1
1734048890000|2024-12-13 00:14:50|||||||||3
1734048900000|2024-12-13 00:15:00|42376.3|42356.3|42374.2|42354.2|42376.3|42356.3|42374.2|42354.2|1
1734048910000|2024-12-13 00:15:10|42376.3|42356.3|42376.7|42356.7|42376.7|42356.7|42376.3|42356.3|0
1734048920000|2024-12-13 00:15:20|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|2
1734048940000|2024-12-13 00:15:40|||||||||2
1734048950000|2024-12-13 00:15:50|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|2
1734048960000|2024-12-13 00:16:00|42372.1|42352.1|42374.2|42354.2|42374.2|42354.2|42372.1|42352.1|0
1734049010000|2024-12-13 00:16:50|||||||||1
1734049020000|2024-12-13 00:17:00|42374.7|42354.7|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|3
1734049030000|2024-12-13 00:17:10|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.3|42356.3|6
1734049040000|2024-12-13 00:17:20|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1734049050000|2024-12-13 00:17:30|42374.7|42354.7|42376.7|42356.7|42376.7|42356.7|42374.7|42354.7|1
1734049060000|2024-12-13 00:17:40|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|42378.8|42358.8|0
1734049070000|2024-12-13 00:17:50|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1734049080000|2024-12-13 00:18:00|42374.2|42354.2|42378.8|42358.8|42378.8|42358.8|42374.2|42354.2|5
1734049100000|2024-12-13 00:18:20|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|1
1734049110000|2024-12-13 00:18:30|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|2
1734049120000|2024-12-13 00:18:40|42383.8|42363.8|42384.2|42364.2|42384.2|42364.2|42383.8|42363.8|0
1734049130000|2024-12-13 00:18:50|||||||||1
1734049140000|2024-12-13 00:19:00|||||||||1
1734049190000|2024-12-13 00:19:50|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|4
1734049210000|2024-12-13 00:20:10|||||||||2
1734049220000|2024-12-13 00:20:20|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|1
1734049250000|2024-12-13 00:20:50|42379.7|42359.7|42379.2|42359.2|42379.7|42359.7|42379.2|42359.2|0
1734049260000|2024-12-13 00:21:00|||||||||1
1734049270000|2024-12-13 00:21:10|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|2
1734049290000|2024-12-13 00:21:30|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|0
1734049300000|2024-12-13 00:21:40|42373.8|42353.8|42374.2|42354.2|42374.2|42354.2|42371.7|42351.7|0
1734049320000|2024-12-13 00:22:00|||||||||1
1734049330000|2024-12-13 00:22:10|42376.7|42356.7|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|0
1734049340000|2024-12-13 00:22:20|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|42376.7|42356.7|0
1734049350000|2024-12-13 00:22:30|42374.2|42354.2|42376.7|42356.7|42376.7|42356.7|42374.2|42354.2|0
1734049360000|2024-12-13 00:22:40|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1734049370000|2024-12-13 00:22:50|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|0
1734049380000|2024-12-13 00:23:00|42371.7|42351.7|42371.7|42351.7|42374.2|42354.2|42371.7|42351.7|0
1734049420000|2024-12-13 00:23:40|42373.8|42353.8|42376.7|42356.7|42376.7|42356.7|42371.7|42351.7|0
1734049430000|2024-12-13 00:23:50|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1734049440000|2024-12-13 00:24:00|42372.2|42352.2|42371.7|42351.7|42372.2|42352.2|42371.7|42351.7|0
1734049450000|2024-12-13 00:24:10|42374.2|42354.2|42369.2|42349.2|42374.2|42354.2|42369.2|42349.2|6
1734049500000|2024-12-13 00:25:00|||||||||1
1734049540000|2024-12-13 00:25:40|42366.7|42346.7|42364.2|42344.2|42366.7|42346.7|42364.2|42344.2|1
1734049550000|2024-12-13 00:25:50|42368.8|42348.8|42369.2|42349.2|42369.2|42349.2|42366.7|42346.7|1
1734049600000|2024-12-13 00:26:40|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|1
1734049610000|2024-12-13 00:26:50|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|0
1734049620000|2024-12-13 00:27:00|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|3
1734049630000|2024-12-13 00:27:10|42373.8|42353.8|42371.7|42351.7|42374.2|42354.2|42371.7|42351.7|1
1734049730000|2024-12-13 00:28:50|||||||||6
1734049740000|2024-12-13 00:29:00|42374.2|42354.2|42369.2|42349.2|42374.2|42354.2|42369.2|42349.2|1
1734049750000|2024-12-13 00:29:10|||||||||1
1734049760000|2024-12-13 00:29:20|||||||||1
1734049780000|2024-12-13 00:29:40|||||||||1
1734049800000|2024-12-13 00:30:00|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|4
1734049850000|2024-12-13 00:30:50|42372.2|42352.2|42374.2|42354.2|42374.2|42354.2|42372.2|42352.2|1
1734049860000|2024-12-13 00:31:00|42376.7|42356.7|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|2
1734049870000|2024-12-13 00:31:10|42373.8|42353.8|42371.7|42351.7|42373.8|42353.8|42371.7|42351.7|0
1734049980000|2024-12-13 00:33:00|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|42374.2|42354.2|4
1734049990000|2024-12-13 00:33:10|42376.7|42356.7|42384.2|42364.2|42384.2|42364.2|42376.7|42356.7|3
1734050000000|2024-12-13 00:33:20|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|42382.2|42362.2|3
1734050070000|2024-12-13 00:34:30|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1734050080000|2024-12-13 00:34:40|42381.3|42361.3|42379.2|42359.2|42381.3|42361.3|42379.2|42359.2|0
1734050090000|2024-12-13 00:34:50|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|0
1734050100000|2024-12-13 00:35:00|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1734050110000|2024-12-13 00:35:10|42376.7|42356.7|42369.2|42349.2|42376.7|42356.7|42369.2|42349.2|3
1734050120000|2024-12-13 00:35:20|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|0
1734050130000|2024-12-13 00:35:30|42366.7|42346.7|42364.2|42344.2|42366.7|42346.7|42364.2|42344.2|1
1734050140000|2024-12-13 00:35:40|||||||||3
1734050160000|2024-12-13 00:36:00|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|42366.3|42346.3|3
1734050220000|2024-12-13 00:37:00|42364.2|42344.2|42366.7|42346.7|42366.7|42346.7|42364.2|42344.2|0
1734050240000|2024-12-13 00:37:20|42363.8|42343.8|42361.7|42341.7|42363.8|42343.8|42361.7|42341.7|1
1734050260000|2024-12-13 00:37:40|42361.3|42341.3|42356.7|42336.7|42361.3|42341.3|42356.7|42336.7|0
1734050290000|2024-12-13 00:38:10|42359.2|42339.2|42362.2|42342.2|42362.2|42342.2|42359.2|42339.2|8
1734050300000|2024-12-13 00:38:20|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|42364.2|42344.2|0
1734050310000|2024-12-13 00:38:30|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|0
1734050320000|2024-12-13 00:38:40|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1734050340000|2024-12-13 00:39:00|||||||||4
1734050350000|2024-12-13 00:39:10|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|0
1734050360000|2024-12-13 00:39:20|42366.3|42346.3|42366.8|42346.8|42366.8|42346.8|42366.3|42346.3|0
1734050370000|2024-12-13 00:39:30|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|2
1734050380000|2024-12-13 00:39:40|42359.7|42339.7|42359.3|42339.3|42359.7|42339.7|42359.3|42339.3|0
1734050390000|2024-12-13 00:39:50|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1734050400000|2024-12-13 00:40:00|42361.3|42341.3|42356.8|42336.8|42361.3|42341.3|42356.8|42336.8|0
1734050410000|2024-12-13 00:40:10|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|1
1734050430000|2024-12-13 00:40:30|||||||||1
1734050460000|2024-12-13 00:41:00|42359.7|42339.7|42361.8|42341.8|42361.8|42341.8|42359.7|42339.7|4
1734050470000|2024-12-13 00:41:10|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1734050530000|2024-12-13 00:42:10|42365.1|42345.1|42371.8|42351.8|42371.8|42351.8|42365.1|42345.1|1
1734050550000|2024-12-13 00:42:30|42373.8|42353.8|42374.3|42354.3|42374.3|42354.3|42373.8|42353.8|0
1734050560000|2024-12-13 00:42:40|42374.7|42354.7|42376.8|42356.8|42376.8|42356.8|42374.7|42354.7|0
1734050570000|2024-12-13 00:42:50|42374.7|42354.7|42376.8|42356.8|42376.8|42356.8|42374.3|42354.3|0
1734050580000|2024-12-13 00:43:00|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|0
1734050590000|2024-12-13 00:43:10|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|42376.8|42356.8|2
1734050600000|2024-12-13 00:43:20|42378.8|42358.8|42376.8|42356.8|42378.8|42358.8|42376.8|42356.8|1
1734050610000|2024-12-13 00:43:30|42375.9|42355.9|42371.8|42351.8|42375.9|42355.9|42371.8|42351.8|2
1734050650000|2024-12-13 00:44:10|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|1
1734050660000|2024-12-13 00:44:20|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|0
1734050670000|2024-12-13 00:44:30|||||||||3
1734050680000|2024-12-13 00:44:40|42371.3|42351.3|42369.3|42349.3|42371.3|42351.3|42369.3|42349.3|0
1734050690000|2024-12-13 00:44:50|42371.3|42351.3|42371.8|42351.8|42373.8|42353.8|42371.3|42351.3|0
1734050710000|2024-12-13 00:45:10|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|42374.3|42354.3|1
1734050740000|2024-12-13 00:45:40|||||||||1
1734050760000|2024-12-13 00:46:00|42373.8|42353.8|42374.3|42354.3|42374.3|42354.3|42373.8|42353.8|2
1734050780000|2024-12-13 00:46:20|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|0
1734050790000|2024-12-13 00:46:30|42369.7|42349.7|42369.3|42349.3|42369.7|42349.7|42369.3|42349.3|1
1734050830000|2024-12-13 00:47:10|||||||||2
1734050870000|2024-12-13 00:47:50|||||||||3
1734050880000|2024-12-13 00:48:00|42366.8|42346.8|42364.3|42344.3|42366.8|42346.8|42364.3|42344.3|0
1734050890000|2024-12-13 00:48:10|42359.3|42339.3|42346.8|42326.8|42359.3|42339.3|42346.8|42326.8|16
1734050900000|2024-12-13 00:48:20|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42347.2|42327.2|0
1734050920000|2024-12-13 00:48:40|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|42346.8|42326.8|3
1734050930000|2024-12-13 00:48:50|42348.8|42328.8|42349.3|42329.3|42349.3|42329.3|42348.8|42328.8|3
1734050950000|2024-12-13 00:49:10|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|42351.8|42331.8|1
1734050960000|2024-12-13 00:49:20|42354.3|42334.3|42351.8|42331.8|42354.3|42334.3|42351.8|42331.8|0
1734050980000|2024-12-13 00:49:40|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1734051020000|2024-12-13 00:50:20|||||||||3
1734051030000|2024-12-13 00:50:30|42354.7|42334.7|42357.2|42337.2|42357.2|42337.2|42354.7|42334.7|2
1734051050000|2024-12-13 00:50:50|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|42359.7|42339.7|0
1734051060000|2024-12-13 00:51:00|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|12
1734051080000|2024-12-13 00:51:20|||||||||1
1734051090000|2024-12-13 00:51:30|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|4
1734051100000|2024-12-13 00:51:40|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|0
1734051160000|2024-12-13 00:52:40|42357.2|42337.2|42359.3|42339.3|42359.3|42339.3|42356.8|42336.8|0
1734051170000|2024-12-13 00:52:50|42354.3|42334.3|42354.7|42334.7|42354.7|42334.7|42354.3|42334.3|7
1734051180000|2024-12-13 00:53:00|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|42359.3|42339.3|2
1734051190000|2024-12-13 00:53:10|||||||||1
1734051200000|2024-12-13 00:53:20|42361.8|42341.8|42364.3|42344.3|42364.3|42344.3|42361.8|42341.8|0
1734051210000|2024-12-13 00:53:30|||||||||1
1734051220000|2024-12-13 00:53:40|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|0
1734051240000|2024-12-13 00:54:00|42368.8|42348.8|42369.3|42349.3|42369.3|42349.3|42368.8|42348.8|1
1734051250000|2024-12-13 00:54:10|42369.7|42349.7|42369.3|42349.3|42371.8|42351.8|42369.3|42349.3|0
1734051260000|2024-12-13 00:54:20|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|2
1734051280000|2024-12-13 00:54:40|42364.3|42344.3|42361.8|42341.8|42364.3|42344.3|42361.8|42341.8|1
1734051300000|2024-12-13 00:55:00|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|1
1734051310000|2024-12-13 00:55:10|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|2
1734051320000|2024-12-13 00:55:20|42366.3|42346.3|42364.3|42344.3|42366.3|42346.3|42364.3|42344.3|3
1734051330000|2024-12-13 00:55:30|||||||||2
1734051340000|2024-12-13 00:55:40|42361.8|42341.8|42361.8|42341.8|42364.3|42344.3|42359.3|42339.3|2
1734051350000|2024-12-13 00:55:50|||||||||1
1734051360000|2024-12-13 00:56:00|42363.8|42343.8|42364.7|42344.7|42366.3|42346.3|42363.8|42343.8|1
1734051370000|2024-12-13 00:56:10|42367.2|42347.2|42366.8|42346.8|42367.2|42347.2|42364.3|42344.3|0
1734051380000|2024-12-13 00:56:20|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|0
1734051390000|2024-12-13 00:56:30|42366.8|42346.8|42367.2|42347.2|42369.3|42349.3|42366.8|42346.8|1
1734051400000|2024-12-13 00:56:40|42366.8|42346.8|42366.8|42346.8|42369.3|42349.3|42366.8|42346.8|0
1734051410000|2024-12-13 00:56:50|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|0
1734051420000|2024-12-13 00:57:00|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|42371.3|42351.3|0
1734051430000|2024-12-13 00:57:10|42371.8|42351.8|42369.3|42349.3|42372.2|42352.2|42369.3|42349.3|0
1734051440000|2024-12-13 00:57:20|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|2
1734051470000|2024-12-13 00:57:50|42376.8|42356.8|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|11
1734051480000|2024-12-13 00:58:00|42384.3|42364.3|42386.3|42366.3|42386.3|42366.3|42384.3|42364.3|4
1734051490000|2024-12-13 00:58:10|42386.8|42366.8|42386.3|42366.3|42388.8|42368.8|42386.3|42366.3|2
1734051500000|2024-12-13 00:58:20|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|1
1734051510000|2024-12-13 00:58:30|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|0
1734051520000|2024-12-13 00:58:40|||||||||1
1734051540000|2024-12-13 00:59:00|42391.3|42371.3|42401.8|42381.8|42401.8|42381.8|42391.3|42371.3|25
1734051550000|2024-12-13 00:59:10|42403.8|42383.8|42401.8|42381.8|42403.8|42383.8|42401.8|42381.8|0
1734051560000|2024-12-13 00:59:20|42399.7|42379.7|42399.3|42379.3|42399.7|42379.7|42399.3|42379.3|5
1734051570000|2024-12-13 00:59:30|||||||||5
1734051580000|2024-12-13 00:59:40|42401.3|42381.3|42401.8|42381.8|42401.8|42381.8|42396.8|42376.8|1
1734051590000|2024-12-13 00:59:50|42399.3|42379.3|42399.3|42379.3|42401.8|42381.8|42399.3|42379.3|1
1734051600000|2024-12-13 01:00:00|42396.8|42376.8|42456.8|42436.8|42468.8|42448.8|42392.7|42372.7|101
1734051610000|2024-12-13 01:00:10|42456.3|42436.3|42456.8|42436.8|42469.3|42449.3|42454.3|42434.3|37
1734051620000|2024-12-13 01:00:20|42461.8|42441.8|42456.3|42436.3|42461.8|42441.8|42454.3|42434.3|17
1734051630000|2024-12-13 01:00:30|42456.8|42436.8|42451.8|42431.8|42456.8|42436.8|42449.3|42429.3|6
1734051640000|2024-12-13 01:00:40|42449.3|42429.3|42454.3|42434.3|42454.3|42434.3|42449.3|42429.3|6
1734051650000|2024-12-13 01:00:50|42452.2|42432.2|42447.2|42427.2|42456.8|42436.8|42447.2|42427.2|7
1734051660000|2024-12-13 01:01:00|42446.8|42426.8|42441.8|42421.8|42446.8|42426.8|42437.2|42417.2|20
1734051670000|2024-12-13 01:01:10|42436.8|42416.8|42429.3|42409.3|42436.8|42416.8|42429.3|42409.3|5
1734051680000|2024-12-13 01:01:20|42426.8|42406.8|42426.8|42406.8|42429.3|42409.3|42424.3|42404.3|17
1734051690000|2024-12-13 01:01:30|42424.7|42404.7|42436.8|42416.8|42436.8|42416.8|42424.7|42404.7|10
1734051700000|2024-12-13 01:01:40|42434.3|42414.3|42429.3|42409.3|42434.3|42414.3|42429.3|42409.3|3
1734051710000|2024-12-13 01:01:50|42426.8|42406.8|42414.3|42394.3|42426.8|42406.8|42414.3|42394.3|25
1734051720000|2024-12-13 01:02:00|42416.8|42396.8|42409.3|42389.3|42416.8|42396.8|42404.7|42384.7|25
1734051730000|2024-12-13 01:02:10|42411.4|42391.4|42409.3|42389.3|42414.3|42394.3|42409.3|42389.3|5
1734051740000|2024-12-13 01:02:20|42407.2|42387.2|42409.7|42389.7|42414.3|42394.3|42404.3|42384.3|16
1734051750000|2024-12-13 01:02:30|42409.3|42389.3|42401.8|42381.8|42409.3|42389.3|42401.8|42381.8|14
1734051760000|2024-12-13 01:02:40|42394.7|42374.7|42394.3|42374.3|42396.8|42376.8|42394.3|42374.3|5
1734051770000|2024-12-13 01:02:50|42391.8|42371.8|42394.3|42374.3|42394.3|42374.3|42391.8|42371.8|3
1734051780000|2024-12-13 01:03:00|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42386.8|42366.8|3
1734051790000|2024-12-13 01:03:10|42389.7|42369.7|42386.8|42366.8|42389.7|42369.7|42386.8|42366.8|2
1734051800000|2024-12-13 01:03:20|42387.2|42367.2|42389.3|42369.3|42391.8|42371.8|42387.2|42367.2|2
1734051810000|2024-12-13 01:03:30|42386.8|42366.8|42386.4|42366.4|42386.8|42366.8|42384.3|42364.3|4
1734051820000|2024-12-13 01:03:40|42384.3|42364.3|42386.8|42366.8|42386.8|42366.8|42381.8|42361.8|19
1734051830000|2024-12-13 01:03:50|42384.7|42364.7|42384.3|42364.3|42386.8|42366.8|42381.8|42361.8|8
1734051840000|2024-12-13 01:04:00|||||||||1
1734051850000|2024-12-13 01:04:10|42381.8|42361.8|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|5
1734051860000|2024-12-13 01:04:20|||||||||3
1734051880000|2024-12-13 01:04:40|42383.9|42363.9|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|11
1734051890000|2024-12-13 01:04:50|42381.8|42361.8|42371.8|42351.8|42384.3|42364.3|42371.8|42351.8|6
1734051900000|2024-12-13 01:05:00|42366.8|42346.8|42356.8|42336.8|42366.8|42346.8|42356.8|42336.8|6
1734051910000|2024-12-13 01:05:10|42358.9|42338.9|42369.3|42349.3|42369.3|42349.3|42356.8|42336.8|9
1734051920000|2024-12-13 01:05:20|42366.8|42346.8|42364.3|42344.3|42369.3|42349.3|42364.3|42344.3|0
1734051930000|2024-12-13 01:05:30|42364.8|42344.8|42369.3|42349.3|42369.3|42349.3|42364.8|42344.8|6
1734051940000|2024-12-13 01:05:40|42368.9|42348.9|42369.3|42349.3|42371.8|42351.8|42366.8|42346.8|2
1734051950000|2024-12-13 01:05:50|42368.9|42348.9|42369.3|42349.3|42369.3|42349.3|42366.8|42346.8|3
1734051960000|2024-12-13 01:06:00|42366.8|42346.8|42369.3|42349.3|42371.8|42351.8|42366.8|42346.8|3
1734051970000|2024-12-13 01:06:10|42371.8|42351.8|42376.8|42356.8|42376.8|42356.8|42369.3|42349.3|9
1734051980000|2024-12-13 01:06:20|42374.8|42354.8|42376.8|42356.8|42376.8|42356.8|42372.3|42352.3|5
1734051990000|2024-12-13 01:06:30|42378.9|42358.9|42376.8|42356.8|42379.3|42359.3|42376.8|42356.8|3
1734052000000|2024-12-13 01:06:40|42379.3|42359.3|42391.4|42371.4|42391.4|42371.4|42379.3|42359.3|4
1734052010000|2024-12-13 01:06:50|42391.8|42371.8|42399.3|42379.3|42401.4|42381.4|42391.8|42371.8|6
1734052020000|2024-12-13 01:07:00|42398.9|42378.9|42391.8|42371.8|42398.9|42378.9|42389.3|42369.3|5
1734052030000|2024-12-13 01:07:10|42389.3|42369.3|42391.8|42371.8|42391.8|42371.8|42386.8|42366.8|9
1734052040000|2024-12-13 01:07:20|42389.3|42369.3|42394.3|42374.3|42394.3|42374.3|42389.3|42369.3|5
1734052050000|2024-12-13 01:07:30|42393.9|42373.9|42389.3|42369.3|42394.3|42374.3|42389.3|42369.3|3
1734052060000|2024-12-13 01:07:40|42391.4|42371.4|42379.8|42359.8|42391.8|42371.8|42377.7|42357.7|4
1734052070000|2024-12-13 01:07:50|42383.9|42363.9|42384.3|42364.3|42384.3|42364.3|42383.9|42363.9|2
1734052080000|2024-12-13 01:08:00|42386.4|42366.4|42386.8|42366.8|42389.3|42369.3|42386.4|42366.4|3
1734052090000|2024-12-13 01:08:10|42386.4|42366.4|42381.8|42361.8|42386.4|42366.4|42381.8|42361.8|1
1734052100000|2024-12-13 01:08:20|42379.8|42359.8|42376.8|42356.8|42379.8|42359.8|42374.3|42354.3|2
1734052110000|2024-12-13 01:08:30|42377.3|42357.3|42384.3|42364.3|42384.3|42364.3|42377.3|42357.3|4
1734052120000|2024-12-13 01:08:40|42386.4|42366.4|42386.8|42366.8|42389.3|42369.3|42384.3|42364.3|2
1734052130000|2024-12-13 01:08:50|42389.3|42369.3|42394.3|42374.3|42396.8|42376.8|42386.8|42366.8|12
1734052140000|2024-12-13 01:09:00|42392.3|42372.3|42386.8|42366.8|42392.3|42372.3|42384.8|42364.8|15
1734052150000|2024-12-13 01:09:10|42384.3|42364.3|42383.9|42363.9|42384.3|42364.3|42381.8|42361.8|4
1734052160000|2024-12-13 01:09:20|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42379.3|42359.3|2
1734052170000|2024-12-13 01:09:30|42379.3|42359.3|42384.3|42364.3|42384.3|42364.3|42379.3|42359.3|0
1734052190000|2024-12-13 01:09:50|42381.8|42361.8|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|1
1734052200000|2024-12-13 01:10:00|42382.3|42362.3|42381.8|42361.8|42384.3|42364.3|42379.8|42359.8|3
1734052210000|2024-12-13 01:10:10|42381.4|42361.4|42381.8|42361.8|42386.8|42366.8|42379.3|42359.3|5
1734052220000|2024-12-13 01:10:20|42381.4|42361.4|42381.8|42361.8|42384.3|42364.3|42379.3|42359.3|0
1734052230000|2024-12-13 01:10:30|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|1
1734052240000|2024-12-13 01:10:40|42379.8|42359.8|42379.3|42359.3|42383.9|42363.9|42379.3|42359.3|5
1734052250000|2024-12-13 01:10:50|42381.8|42361.8|42383.9|42363.9|42383.9|42363.9|42379.3|42359.3|8
1734052260000|2024-12-13 01:11:00|42384.3|42364.3|42384.3|42364.3|42389.8|42369.8|42384.3|42364.3|7
1734052270000|2024-12-13 01:11:10|42383.9|42363.9|42386.4|42366.4|42386.8|42366.8|42381.8|42361.8|4
1734052280000|2024-12-13 01:11:20|42386.8|42366.8|42391.8|42371.8|42391.8|42371.8|42386.8|42366.8|3
1734052290000|2024-12-13 01:11:30|42394.3|42374.3|42389.3|42369.3|42394.3|42374.3|42389.3|42369.3|5
1734052300000|2024-12-13 01:11:40|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|6
1734052310000|2024-12-13 01:11:50|42391.4|42371.4|42394.3|42374.3|42394.3|42374.3|42386.8|42366.8|5
1734052320000|2024-12-13 01:12:00|42392.3|42372.3|42389.3|42369.3|42392.3|42372.3|42389.3|42369.3|3
1734052330000|2024-12-13 01:12:10|42391.8|42371.8|42394.3|42374.3|42394.3|42374.3|42389.3|42369.3|8
1734052340000|2024-12-13 01:12:20|42392.3|42372.3|42389.3|42369.3|42392.3|42372.3|42389.3|42369.3|1
1734052350000|2024-12-13 01:12:30|42388.9|42368.9|42374.3|42354.3|42388.9|42368.9|42374.3|42354.3|1
1734052360000|2024-12-13 01:12:40|42376.8|42356.8|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|4
1734052370000|2024-12-13 01:12:50|42381.8|42361.8|42391.8|42371.8|42391.8|42371.8|42381.8|42361.8|1
1734052380000|2024-12-13 01:13:00|42391.4|42371.4|42386.8|42366.8|42391.4|42371.4|42386.8|42366.8|2
1734052390000|2024-12-13 01:13:10|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42379.3|42359.3|2
1734052400000|2024-12-13 01:13:20|42379.3|42359.3|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|4
1734052410000|2024-12-13 01:13:30|42379.8|42359.8|42384.3|42364.3|42384.3|42364.3|42379.3|42359.3|2
1734052420000|2024-12-13 01:13:40|42382.3|42362.3|42381.8|42361.8|42382.3|42362.3|42381.8|42361.8|0
1734052430000|2024-12-13 01:13:50|42383.9|42363.9|42381.8|42361.8|42383.9|42363.9|42381.8|42361.8|2
1734052440000|2024-12-13 01:14:00|42382.3|42362.3|42379.3|42359.3|42382.3|42362.3|42374.3|42354.3|5
1734052450000|2024-12-13 01:14:10|42377.3|42357.3|42374.3|42354.3|42377.3|42357.3|42374.3|42354.3|1
1734052460000|2024-12-13 01:14:20|42372.3|42352.3|42369.3|42349.3|42372.3|42352.3|42369.3|42349.3|4
1734052470000|2024-12-13 01:14:30|42366.8|42346.8|42374.3|42354.3|42374.3|42354.3|42366.8|42346.8|2
1734052480000|2024-12-13 01:14:40|42374.8|42354.8|42374.3|42354.3|42376.8|42356.8|42374.3|42354.3|0
1734052490000|2024-12-13 01:14:50|42372.3|42352.3|42374.3|42354.3|42374.3|42354.3|42371.8|42351.8|1
1734052500000|2024-12-13 01:15:00|42372.3|42352.3|42369.3|42349.3|42374.3|42354.3|42364.3|42344.3|3
1734052510000|2024-12-13 01:15:10|42371.4|42351.4|42379.3|42359.3|42379.3|42359.3|42371.4|42351.4|2
1734052520000|2024-12-13 01:15:20|42376.8|42356.8|42384.3|42364.3|42384.3|42364.3|42376.8|42356.8|7
1734052530000|2024-12-13 01:15:30|42386.8|42366.8|42394.3|42374.3|42396.4|42376.4|42384.8|42364.8|3
1734052540000|2024-12-13 01:15:40|42396.8|42376.8|42389.3|42369.3|42396.8|42376.8|42389.3|42369.3|4
1734052550000|2024-12-13 01:15:50|42391.8|42371.8|42389.3|42369.3|42391.8|42371.8|42389.3|42369.3|0
1734052560000|2024-12-13 01:16:00|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|0
1734052570000|2024-12-13 01:16:10|42387.3|42367.3|42379.3|42359.3|42387.3|42367.3|42379.3|42359.3|5
1734052580000|2024-12-13 01:16:20|42377.3|42357.3|42369.3|42349.3|42377.3|42357.3|42369.3|42349.3|8
1734052590000|2024-12-13 01:16:30|42371.4|42351.4|42371.8|42351.8|42374.3|42354.3|42369.3|42349.3|0
1734052600000|2024-12-13 01:16:40|42374.3|42354.3|42381.8|42361.8|42381.8|42361.8|42374.3|42354.3|0
1734052610000|2024-12-13 01:16:50|42384.3|42364.3|42389.3|42369.3|42389.3|42369.3|42383.9|42363.9|1
1734052620000|2024-12-13 01:17:00|42394.3|42374.3|42396.8|42376.8|42396.8|42376.8|42394.3|42374.3|2
1734052630000|2024-12-13 01:17:10|42400.9|42380.9|42404.3|42384.3|42406.8|42386.8|42400.9|42380.9|14
1734052640000|2024-12-13 01:17:20|42401.8|42381.8|42399.3|42379.3|42401.8|42381.8|42399.3|42379.3|2
1734052650000|2024-12-13 01:17:30|42401.4|42381.4|42404.3|42384.3|42404.3|42384.3|42401.4|42381.4|1
1734052660000|2024-12-13 01:17:40|42403.9|42383.9|42401.8|42381.8|42404.3|42384.3|42401.8|42381.8|1
1734052670000|2024-12-13 01:17:50|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|42399.3|42379.3|1
1734052680000|2024-12-13 01:18:00|42396.8|42376.8|42389.3|42369.3|42396.8|42376.8|42389.3|42369.3|1
1734052690000|2024-12-13 01:18:10|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|0
1734052700000|2024-12-13 01:18:20|42394.3|42374.3|42399.3|42379.3|42399.3|42379.3|42394.3|42374.3|4
1734052710000|2024-12-13 01:18:30|42401.4|42381.4|42404.8|42384.8|42404.8|42384.8|42399.8|42379.8|3
1734052720000|2024-12-13 01:18:40|42406.8|42386.8|42411.8|42391.8|42414.3|42394.3|42406.8|42386.8|0
1734052730000|2024-12-13 01:18:50|42414.3|42394.3|42414.3|42394.3|42416.4|42396.4|42411.8|42391.8|5
1734052740000|2024-12-13 01:19:00|42411.8|42391.8|42411.8|42391.8|42418.9|42398.9|42411.8|42391.8|4
1734052750000|2024-12-13 01:19:10|42409.8|42389.8|42401.8|42381.8|42409.8|42389.8|42401.8|42381.8|4
1734052760000|2024-12-13 01:19:20|42404.3|42384.3|42411.8|42391.8|42411.8|42391.8|42404.3|42384.3|2
1734052770000|2024-12-13 01:19:30|42413.9|42393.9|42406.8|42386.8|42414.3|42394.3|42406.8|42386.8|1
1734052780000|2024-12-13 01:19:40|42408.9|42388.9|42411.8|42391.8|42411.8|42391.8|42408.9|42388.9|0
1734052790000|2024-12-13 01:19:50|42414.3|42394.3|42411.8|42391.8|42416.4|42396.4|42411.8|42391.8|1
1734052800000|2024-12-13 01:20:00|42414.3|42394.3|42416.4|42396.4|42416.4|42396.4|42414.3|42394.3|5
1734052810000|2024-12-13 01:20:10|42416.8|42396.8|42416.4|42396.4|42419.3|42399.3|42414.3|42394.3|2
1734052820000|2024-12-13 01:20:20|42414.3|42394.3|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|1
1734052830000|2024-12-13 01:20:30|42414.3|42394.3|42416.4|42396.4|42416.4|42396.4|42411.8|42391.8|3
1734052840000|2024-12-13 01:20:40|42416.8|42396.8|42411.8|42391.8|42416.8|42396.8|42411.8|42391.8|2
1734052850000|2024-12-13 01:20:50|42409.3|42389.3|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|2
1734052860000|2024-12-13 01:21:00|42407.3|42387.3|42401.8|42381.8|42407.3|42387.3|42401.8|42381.8|0
1734052870000|2024-12-13 01:21:10|42399.8|42379.8|42396.8|42376.8|42401.8|42381.8|42396.8|42376.8|8
1734052880000|2024-12-13 01:21:20|42398.9|42378.9|42396.8|42376.8|42399.3|42379.3|42394.3|42374.3|3
1734052890000|2024-12-13 01:21:30|42394.3|42374.3|42399.3|42379.3|42399.3|42379.3|42394.3|42374.3|1
1734052900000|2024-12-13 01:21:40|42396.8|42376.8|42394.3|42374.3|42399.3|42379.3|42394.3|42374.3|0
1734052910000|2024-12-13 01:21:50|42391.8|42371.8|42394.3|42374.3|42396.8|42376.8|42389.3|42369.3|4
1734052920000|2024-12-13 01:22:00|42396.8|42376.8|42399.3|42379.3|42399.3|42379.3|42396.8|42376.8|3
1734052930000|2024-12-13 01:22:10|42397.3|42377.3|42396.8|42376.8|42399.8|42379.8|42396.8|42376.8|1
1734052940000|2024-12-13 01:22:20|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1734052950000|2024-12-13 01:22:30|42392.3|42372.3|42387.3|42367.3|42392.3|42372.3|42387.3|42367.3|3
1734052960000|2024-12-13 01:22:40|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|0
1734052980000|2024-12-13 01:23:00|42383.9|42363.9|42376.8|42356.8|42383.9|42363.9|42374.8|42354.8|4
1734052990000|2024-12-13 01:23:10|42374.8|42354.8|42369.3|42349.3|42374.8|42354.8|42366.8|42346.8|3
1734053000000|2024-12-13 01:23:20|42366.8|42346.8|42369.3|42349.3|42371.8|42351.8|42364.3|42344.3|1
1734053010000|2024-12-13 01:23:30|42367.3|42347.3|42371.8|42351.8|42371.8|42351.8|42366.8|42346.8|1
1734053020000|2024-12-13 01:23:40|42374.3|42354.3|42371.8|42351.8|42374.3|42354.3|42371.8|42351.8|0
1734053030000|2024-12-13 01:23:50|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|2
1734053040000|2024-12-13 01:24:00|42370.9|42350.9|42364.3|42344.3|42371.4|42351.4|42364.3|42344.3|0
1734053050000|2024-12-13 01:24:10|42364.8|42344.8|42364.3|42344.3|42366.8|42346.8|42364.3|42344.3|0
1734053060000|2024-12-13 01:24:20|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|42356.8|42336.8|7
1734053070000|2024-12-13 01:24:30|42356.4|42336.4|42361.4|42341.4|42361.4|42341.4|42354.3|42334.3|2
1734053080000|2024-12-13 01:24:40|42363.5|42343.5|42366.4|42346.4|42366.4|42346.4|42363.5|42343.5|1
1734053090000|2024-12-13 01:24:50|42366.8|42346.8|42369.3|42349.3|42369.3|42349.3|42366.8|42346.8|5
1734053100000|2024-12-13 01:25:00|42369.8|42349.8|42374.3|42354.3|42376.8|42356.8|42369.8|42349.8|4
1734053110000|2024-12-13 01:25:10|42373.5|42353.5|42369.3|42349.3|42374.3|42354.3|42369.3|42349.3|5
1734053120000|2024-12-13 01:25:20|42366.8|42346.8|42369.3|42349.3|42369.3|42349.3|42364.3|42344.3|1
1734053130000|2024-12-13 01:25:30|42366.8|42346.8|42361.8|42341.8|42366.8|42346.8|42359.3|42339.3|2
1734053140000|2024-12-13 01:25:40|42356.8|42336.8|42371.8|42351.8|42371.8|42351.8|42356.8|42336.8|12
1734053150000|2024-12-13 01:25:50|42373.9|42353.9|42361.8|42341.8|42374.3|42354.3|42361.8|42341.8|1
1734053160000|2024-12-13 01:26:00|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|3
1734053170000|2024-12-13 01:26:10|42359.3|42339.3|42369.3|42349.3|42369.3|42349.3|42359.3|42339.3|2
1734053180000|2024-12-13 01:26:20|42367.3|42347.3|42359.3|42339.3|42369.3|42349.3|42359.3|42339.3|1
1734053190000|2024-12-13 01:26:30|42357.3|42337.3|42351.4|42331.4|42357.3|42337.3|42344.3|42324.3|12
1734053200000|2024-12-13 01:26:40|42353.5|42333.5|42361.4|42341.4|42361.4|42341.4|42353.5|42333.5|1
1734053210000|2024-12-13 01:26:50|42363.5|42343.5|42361.8|42341.8|42364.3|42344.3|42361.8|42341.8|0
1734053220000|2024-12-13 01:27:00|42359.8|42339.8|42356.8|42336.8|42359.8|42339.8|42356.8|42336.8|1
1734053230000|2024-12-13 01:27:10|42354.8|42334.8|42354.8|42334.8|42356.8|42336.8|42352.3|42332.3|1
1734053240000|2024-12-13 01:27:20|42354.3|42334.3|42354.3|42334.3|42356.8|42336.8|42352.3|42332.3|2
1734053250000|2024-12-13 01:27:30|42356.8|42336.8|42361.8|42341.8|42361.8|42341.8|42354.3|42334.3|1
1734053260000|2024-12-13 01:27:40|42359.3|42339.3|42363.9|42343.9|42363.9|42343.9|42359.3|42339.3|2
1734053270000|2024-12-13 01:27:50|42366.8|42346.8|42371.8|42351.8|42374.3|42354.3|42366.8|42346.8|1
1734053280000|2024-12-13 01:28:00|42372.3|42352.3|42371.9|42351.9|42372.3|42352.3|42371.9|42351.9|0
1734053290000|2024-12-13 01:28:10|42369.8|42349.8|42366.9|42346.9|42369.8|42349.8|42366.9|42346.9|1
1734053300000|2024-12-13 01:28:20|42364.4|42344.4|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|0
1734053310000|2024-12-13 01:28:30|42362.3|42342.3|42369.4|42349.4|42369.4|42349.4|42361.9|42341.9|4
1734053320000|2024-12-13 01:28:40|42371.9|42351.9|42366.9|42346.9|42371.9|42351.9|42366.9|42346.9|1
1734053330000|2024-12-13 01:28:50|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42361.9|42341.9|1
1734053340000|2024-12-13 01:29:00|42364.8|42344.8|42359.4|42339.4|42364.8|42344.8|42359.4|42339.4|2
1734053350000|2024-12-13 01:29:10|42361.9|42341.9|42366.9|42346.9|42369.4|42349.4|42361.9|42341.9|2
1734053360000|2024-12-13 01:29:20|42368.9|42348.9|42366.9|42346.9|42371.9|42351.9|42366.9|42346.9|0
1734053370000|2024-12-13 01:29:30|42369.4|42349.4|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|0
1734053380000|2024-12-13 01:29:40|42364.4|42344.4|42366.9|42346.9|42366.9|42346.9|42364.4|42344.4|0
1734053390000|2024-12-13 01:29:50|42364.4|42344.4|42361.9|42341.9|42366.4|42346.4|42361.9|42341.9|1
1734053400000|2024-12-13 01:30:00|42364.4|42344.4|42364.4|42344.4|42366.9|42346.9|42359.4|42339.4|2
1734053410000|2024-12-13 01:30:10|42361.9|42341.9|42368.9|42348.9|42368.9|42348.9|42361.9|42341.9|1
1734053420000|2024-12-13 01:30:20|42371.4|42351.4|42371.9|42351.9|42372.3|42352.3|42367.3|42347.3|1
1734053430000|2024-12-13 01:30:30|42371.4|42351.4|42371.9|42351.9|42371.9|42351.9|42367.3|42347.3|0
1734053440000|2024-12-13 01:30:40|42373.9|42353.9|42374.4|42354.4|42374.4|42354.4|42369.4|42349.4|0
1734053450000|2024-12-13 01:30:50|42373.9|42353.9|42364.8|42344.8|42373.9|42353.9|42364.8|42344.8|2
1734053460000|2024-12-13 01:31:00|42367.3|42347.3|42361.9|42341.9|42367.3|42347.3|42361.9|42341.9|3
1734053470000|2024-12-13 01:31:10|42359.4|42339.4|42361.9|42341.9|42364.4|42344.4|42359.4|42339.4|3
1734053480000|2024-12-13 01:31:20|42364.4|42344.4|42371.4|42351.4|42371.4|42351.4|42361.9|42341.9|1
1734053490000|2024-12-13 01:31:30|42369.4|42349.4|42369.4|42349.4|42374.4|42354.4|42369.4|42349.4|0
1734053500000|2024-12-13 01:31:40|42371.9|42351.9|42374.4|42354.4|42374.4|42354.4|42369.4|42349.4|2
1734053510000|2024-12-13 01:31:50|42376.9|42356.9|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|0
1734053520000|2024-12-13 01:32:00|42376.9|42356.9|42374.4|42354.4|42379.4|42359.4|42374.4|42354.4|4
1734053530000|2024-12-13 01:32:10|42376.9|42356.9|42377.3|42357.3|42379.4|42359.4|42374.4|42354.4|3
1734053540000|2024-12-13 01:32:20|42376.9|42356.9|42374.4|42354.4|42376.9|42356.9|42374.4|42354.4|2
1734053550000|2024-12-13 01:32:30|42376.9|42356.9|42379.4|42359.4|42379.4|42359.4|42374.4|42354.4|3
1734053560000|2024-12-13 01:32:40|42383.5|42363.5|42389.4|42369.4|42389.4|42369.4|42381.9|42361.9|3
1734053570000|2024-12-13 01:32:50|42388.9|42368.9|42394.4|42374.4|42394.4|42374.4|42387.3|42367.3|0
1734053580000|2024-12-13 01:33:00|42396.9|42376.9|42384.4|42364.4|42396.9|42376.9|42384.4|42364.4|3
1734053590000|2024-12-13 01:33:10|42386.4|42366.4|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|3
1734053600000|2024-12-13 01:33:20|42383.9|42363.9|42386.9|42366.9|42386.9|42366.9|42381.9|42361.9|1
1734053610000|2024-12-13 01:33:30|42382.3|42362.3|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|0
1734053620000|2024-12-13 01:33:40|42386|42366|42386.9|42366.9|42388.9|42368.9|42382.3|42362.3|0
1734053630000|2024-12-13 01:33:50|42386.4|42366.4|42386.9|42366.9|42389.4|42369.4|42383.9|42363.9|1
1734053640000|2024-12-13 01:34:00|42389.4|42369.4|42386.9|42366.9|42389.4|42369.4|42384.4|42364.4|2
1734053650000|2024-12-13 01:34:10|42384.4|42364.4|42388.9|42368.9|42389.4|42369.4|42384.4|42364.4|1
1734053660000|2024-12-13 01:34:20|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|0
1734053670000|2024-12-13 01:34:30|42393.9|42373.9|42394.4|42374.4|42394.4|42374.4|42391.9|42371.9|0
1734053680000|2024-12-13 01:34:40|42391.9|42371.9|42394.4|42374.4|42396.9|42376.9|42391.9|42371.9|0
1734053690000|2024-12-13 01:34:50|42396.9|42376.9|42391.9|42371.9|42396.9|42376.9|42391.9|42371.9|0
1734053700000|2024-12-13 01:35:00|42394.4|42374.4|42379.4|42359.4|42394.4|42374.4|42379.4|42359.4|2
1734053710000|2024-12-13 01:35:10|42381.9|42361.9|42384.4|42364.4|42384.4|42364.4|42381.9|42361.9|0
1734053730000|2024-12-13 01:35:30|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|9
1734053740000|2024-12-13 01:35:40|42393.9|42373.9|42396.4|42376.4|42396.4|42376.4|42393.9|42373.9|0
1734053750000|2024-12-13 01:35:50|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|42396.9|42376.9|6
1734053760000|2024-12-13 01:36:00|42394.8|42374.8|42399.4|42379.4|42399.4|42379.4|42394.4|42374.4|2
1734053770000|2024-12-13 01:36:10|42398.9|42378.9|42404.4|42384.4|42404.4|42384.4|42398.9|42378.9|1
1734053780000|2024-12-13 01:36:20|42406.9|42386.9|42411.9|42391.9|42411.9|42391.9|42404.4|42384.4|9
1734053790000|2024-12-13 01:36:30|42413.9|42393.9|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|4
1734053800000|2024-12-13 01:36:40|42409.4|42389.4|42411.9|42391.9|42414.4|42394.4|42409.4|42389.4|1
1734053810000|2024-12-13 01:36:50|42414.4|42394.4|42406.9|42386.9|42414.4|42394.4|42406.9|42386.9|7
1734053820000|2024-12-13 01:37:00|42404.8|42384.8|42389.4|42369.4|42404.8|42384.8|42389.4|42369.4|3
1734053830000|2024-12-13 01:37:10|42391.9|42371.9|42381.9|42361.9|42391.9|42371.9|42381.9|42361.9|2
1734053840000|2024-12-13 01:37:20|42379.8|42359.8|42376.9|42356.9|42381.9|42361.9|42376.9|42356.9|6
1734053850000|2024-12-13 01:37:30|42374.8|42354.8|42376.9|42356.9|42376.9|42356.9|42371.9|42351.9|0
1734053860000|2024-12-13 01:37:40|42379.4|42359.4|42376.9|42356.9|42379.4|42359.4|42374.8|42354.8|1
1734053870000|2024-12-13 01:37:50|42374.4|42354.4|42379.4|42359.4|42379.4|42359.4|42374.4|42354.4|0
1734053880000|2024-12-13 01:38:00|42376.9|42356.9|42380.3|42360.3|42382.3|42362.3|42376.9|42356.9|1
1734053890000|2024-12-13 01:38:10|42382.3|42362.3|42376.4|42356.4|42382.3|42362.3|42374.4|42354.4|3
1734053900000|2024-12-13 01:38:20|42376.9|42356.9|42381.9|42361.9|42384.4|42364.4|42376.9|42356.9|0
1734053910000|2024-12-13 01:38:30|42384.4|42364.4|42384.4|42364.4|42386.9|42366.9|42381.9|42361.9|0
1734053920000|2024-12-13 01:38:40|42384.8|42364.8|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|1
1734053930000|2024-12-13 01:38:50|42383.9|42363.9|42381.9|42361.9|42384.4|42364.4|42379.8|42359.8|0
1734053940000|2024-12-13 01:39:00|42379.4|42359.4|42379.4|42359.4|42379.4|42359.4|42376.9|42356.9|1
1734053950000|2024-12-13 01:39:10|42381.9|42361.9|42394.4|42374.4|42394.4|42374.4|42381.9|42361.9|0
1734053960000|2024-12-13 01:39:20|42396.9|42376.9|42399.4|42379.4|42399.4|42379.4|42396.9|42376.9|1
1734053970000|2024-12-13 01:39:30|42396.9|42376.9|42394.4|42374.4|42399.4|42379.4|42394.4|42374.4|0
1734053980000|2024-12-13 01:39:40|42391.9|42371.9|42389.4|42369.4|42391.9|42371.9|42389.4|42369.4|0
1734053990000|2024-12-13 01:39:50|42386.9|42366.9|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|1
1734054000000|2024-12-13 01:40:00|42379.4|42359.4|42381.9|42361.9|42384.4|42364.4|42379.4|42359.4|0
1734054010000|2024-12-13 01:40:10|42383.9|42363.9|42384.4|42364.4|42386.9|42366.9|42381.9|42361.9|0
1734054020000|2024-12-13 01:40:20|42386.9|42366.9|42384.4|42364.4|42386.9|42366.9|42384.4|42364.4|0
1734054030000|2024-12-13 01:40:30|42381.9|42361.9|42379.8|42359.8|42381.9|42361.9|42379.8|42359.8|2
1734054040000|2024-12-13 01:40:40|42381.9|42361.9|42388.9|42368.9|42388.9|42368.9|42379.4|42359.4|1
1734054050000|2024-12-13 01:40:50|42386.9|42366.9|42391.9|42371.9|42391.9|42371.9|42386.9|42366.9|0
1734054060000|2024-12-13 01:41:00|42394.4|42374.4|42399.4|42379.4|42399.4|42379.4|42394.4|42374.4|0
1734054070000|2024-12-13 01:41:10|42398.5|42378.5|42394.4|42374.4|42398.5|42378.5|42394.4|42374.4|4
1734054080000|2024-12-13 01:41:20|42391.9|42371.9|42391.9|42371.9|42391.9|42371.9|42389.4|42369.4|0
1734054090000|2024-12-13 01:41:30|42393.9|42373.9|42396.9|42376.9|42396.9|42376.9|42393.9|42373.9|0
1734054120000|2024-12-13 01:42:00|42398.9|42378.9|42399.4|42379.4|42399.4|42379.4|42398.9|42378.9|3
1734054130000|2024-12-13 01:42:10|42395.3|42375.3|42397.3|42377.3|42397.3|42377.3|42395.3|42375.3|2
1734054140000|2024-12-13 01:42:20|42395.3|42375.3|42396.9|42376.9|42396.9|42376.9|42394.8|42374.8|1
1734054150000|2024-12-13 01:42:30|42399.4|42379.4|42396.9|42376.9|42399.4|42379.4|42396.9|42376.9|5
1734054160000|2024-12-13 01:42:40|42399.4|42379.4|42397.3|42377.3|42399.4|42379.4|42396.9|42376.9|3
1734054170000|2024-12-13 01:42:50|42399.8|42379.8|42401.9|42381.9|42401.9|42381.9|42397.3|42377.3|0
1734054180000|2024-12-13 01:43:00|42403.9|42383.9|42404.4|42384.4|42411.4|42391.4|42403.9|42383.9|1
1734054190000|2024-12-13 01:43:10|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42401.9|42381.9|0
1734054200000|2024-12-13 01:43:20|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|42406.9|42386.9|1
1734054210000|2024-12-13 01:43:30|42407.3|42387.3|42411.9|42391.9|42413.9|42393.9|42407.3|42387.3|0
1734054220000|2024-12-13 01:43:40|42409.8|42389.8|42406.9|42386.9|42409.8|42389.8|42406.9|42386.9|1
1734054230000|2024-12-13 01:43:50|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|42404.4|42384.4|0
1734054240000|2024-12-13 01:44:00|42403.9|42383.9|42391.9|42371.9|42403.9|42383.9|42391.9|42371.9|2
1734054250000|2024-12-13 01:44:10|42389.4|42369.4|42386.9|42366.9|42391.9|42371.9|42386.9|42366.9|0
1734054270000|2024-12-13 01:44:30|42384.8|42364.8|42381.9|42361.9|42384.8|42364.8|42381.9|42361.9|1
1734054280000|2024-12-13 01:44:40|42384.4|42364.4|42371.4|42351.4|42384.4|42364.4|42369.4|42349.4|2
1734054290000|2024-12-13 01:44:50|42371.9|42351.9|42371.9|42351.9|42371.9|42351.9|42369.4|42349.4|0
1734054300000|2024-12-13 01:45:00|42369.4|42349.4|42371.9|42351.9|42374.4|42354.4|42366.9|42346.9|0
1734054310000|2024-12-13 01:45:10|42373.9|42353.9|42379.4|42359.4|42379.4|42359.4|42371.9|42351.9|1
1734054320000|2024-12-13 01:45:20|42381.9|42361.9|42386.9|42366.9|42388.9|42368.9|42381.9|42361.9|0
1734054330000|2024-12-13 01:45:30|42384.4|42364.4|42381.9|42361.9|42386.9|42366.9|42381.9|42361.9|0
1734054340000|2024-12-13 01:45:40|||||||||1
1734054350000|2024-12-13 01:45:50|42377.3|42357.3|42384.4|42364.4|42384.4|42364.4|42376.9|42356.9|2
1734054360000|2024-12-13 01:46:00|42381.9|42361.9|42384.4|42364.4|42384.4|42364.4|42381.9|42361.9|0
1734054370000|2024-12-13 01:46:10|42384.8|42364.8|42396.9|42376.9|42396.9|42376.9|42384.8|42364.8|2
1734054380000|2024-12-13 01:46:20|42398.9|42378.9|42399.4|42379.4|42401.9|42381.9|42396.9|42376.9|2
1734054390000|2024-12-13 01:46:30|42396.9|42376.9|42394.8|42374.8|42399.4|42379.4|42394.8|42374.8|0
1734054400000|2024-12-13 01:46:40|42394.4|42374.4|42394.4|42374.4|42396.9|42376.9|42391.9|42371.9|0
1734054410000|2024-12-13 01:46:50|42393.9|42373.9|42381.9|42361.9|42394.4|42374.4|42381.9|42361.9|6
1734054420000|2024-12-13 01:47:00|42381.4|42361.4|42366.9|42346.9|42381.4|42361.4|42366.9|42346.9|6
1734054430000|2024-12-13 01:47:10|42368.9|42348.9|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|0
1734054440000|2024-12-13 01:47:20|42364.8|42344.8|42366.9|42346.9|42369.8|42349.8|42364.4|42344.4|4
1734054450000|2024-12-13 01:47:30|42369.4|42349.4|42367.3|42347.3|42369.4|42349.4|42366.9|42346.9|3
1734054460000|2024-12-13 01:47:40|42366.9|42346.9|42366.9|42346.9|42371.4|42351.4|42366.9|42346.9|2
1734054470000|2024-12-13 01:47:50|42364.4|42344.4|42364.4|42344.4|42366.9|42346.9|42364.4|42344.4|1
1734054480000|2024-12-13 01:48:00|42362.3|42342.3|42349.4|42329.4|42362.3|42342.3|42344.4|42324.4|12
1734054490000|2024-12-13 01:48:10|42354.4|42334.4|42357.3|42337.3|42359.4|42339.4|42354.4|42334.4|3
1734054500000|2024-12-13 01:48:20|42356.9|42336.9|42351.9|42331.9|42356.9|42336.9|42351.9|42331.9|1
1734054510000|2024-12-13 01:48:30|42349.4|42329.4|42346.9|42326.9|42349.4|42329.4|42346.9|42326.9|0
1734054520000|2024-12-13 01:48:40|42346.4|42326.4|42344.4|42324.4|42349.4|42329.4|42344.4|42324.4|0
1734054530000|2024-12-13 01:48:50|42346.9|42326.9|42346.9|42326.9|42346.9|42326.9|42344.4|42324.4|0
1734054540000|2024-12-13 01:49:00|42344.4|42324.4|42331.9|42311.9|42344.4|42324.4|42331.9|42311.9|11
1734054550000|2024-12-13 01:49:10|42336.9|42316.9|42346.9|42326.9|42349.4|42329.4|42336.9|42316.9|1
1734054560000|2024-12-13 01:49:20|42344.8|42324.8|42341.9|42321.9|42346.9|42326.9|42339.4|42319.4|4
1734054570000|2024-12-13 01:49:30|42339.4|42319.4|42341.9|42321.9|42341.9|42321.9|42339.4|42319.4|6
1734054580000|2024-12-13 01:49:40|||||||||14
1734054590000|2024-12-13 01:49:50|42337.3|42317.3|42336.9|42316.9|42337.3|42317.3|42336.9|42316.9|21
1734054600000|2024-12-13 01:50:00|42334.4|42314.4|42336.9|42316.9|42336.9|42316.9|42331.9|42311.9|5
1734054610000|2024-12-13 01:50:10|42339.4|42319.4|42356.9|42336.9|42358.9|42338.9|42339.4|42319.4|12
1734054620000|2024-12-13 01:50:20|42354.4|42334.4|42356.9|42336.9|42356.9|42336.9|42354.4|42334.4|0
1734054630000|2024-12-13 01:50:30|42356.4|42336.4|42359.4|42339.4|42361.9|42341.9|42356.4|42336.4|5
1734054640000|2024-12-13 01:50:40|42357.3|42337.3|42351.9|42331.9|42357.3|42337.3|42351.9|42331.9|0
1734054650000|2024-12-13 01:50:50|42353.9|42333.9|42354.4|42334.4|42354.4|42334.4|42351.9|42331.9|1
1734054660000|2024-12-13 01:51:00|42351.9|42331.9|42354.4|42334.4|42354.4|42334.4|42349.4|42329.4|15
1734054670000|2024-12-13 01:51:10|42353.5|42333.5|42351.9|42331.9|42353.5|42333.5|42349.4|42329.4|2
1734054680000|2024-12-13 01:51:20|42354|42334|42356.9|42336.9|42356.9|42336.9|42354|42334|6
1734054690000|2024-12-13 01:51:30|42359|42339|42364.4|42344.4|42364.4|42344.4|42359|42339|1
1734054700000|2024-12-13 01:51:40|42364.8|42344.8|42369|42349|42369.4|42349.4|42364.4|42344.4|0
1734054710000|2024-12-13 01:51:50|42369.4|42349.4|42366.5|42346.5|42369.4|42349.4|42364.4|42344.4|1
1734054720000|2024-12-13 01:52:00|42366.9|42346.9|42349.4|42329.4|42366.9|42346.9|42349.4|42329.4|0
1734054730000|2024-12-13 01:52:10|42346.9|42326.9|42341.9|42321.9|42346.9|42326.9|42341.9|42321.9|1
1734054740000|2024-12-13 01:52:20|42344|42324|42346.9|42326.9|42346.9|42326.9|42341.9|42321.9|1
1734054750000|2024-12-13 01:52:30|42341.9|42321.9|42336.9|42316.9|42341.9|42321.9|42336.9|42316.9|51
1734054760000|2024-12-13 01:52:40|42339.4|42319.4|42336.9|42316.9|42339.4|42319.4|42334.4|42314.4|2
1734054770000|2024-12-13 01:52:50|42334.4|42314.4|42331.9|42311.9|42334.4|42314.4|42329.8|42309.8|0
1734054780000|2024-12-13 01:53:00|42327.8|42307.8|42319.4|42299.4|42327.8|42307.8|42319.4|42299.4|6
1734054790000|2024-12-13 01:53:10|42317.3|42297.3|42314.4|42294.4|42319.4|42299.4|42314.4|42294.4|4
1734054800000|2024-12-13 01:53:20|42311.9|42291.9|42311.9|42291.9|42316.9|42296.9|42311.9|42291.9|4
1734054810000|2024-12-13 01:53:30|42314.4|42294.4|42309.4|42289.4|42314.4|42294.4|42309.4|42289.4|14
1734054820000|2024-12-13 01:53:40|42311.9|42291.9|42309.4|42289.4|42311.9|42291.9|42306.9|42286.9|4
1734054830000|2024-12-13 01:53:50|42309|42289|42306.9|42286.9|42309.4|42289.4|42304.4|42284.4|1
1734054840000|2024-12-13 01:54:00|42309|42289|42304.4|42284.4|42309.4|42289.4|42304.4|42284.4|2
1734054850000|2024-12-13 01:54:10|42302.3|42282.3|42294.4|42274.4|42304.4|42284.4|42294.4|42274.4|5
1734054860000|2024-12-13 01:54:20|42296.9|42276.9|42294.4|42274.4|42296.9|42276.9|42294.4|42274.4|8
1734054870000|2024-12-13 01:54:30|42296.9|42276.9|42316.5|42296.5|42316.5|42296.5|42296.9|42276.9|15
1734054880000|2024-12-13 01:54:40|42316.9|42296.9|42307.4|42287.4|42316.9|42296.9|42307.4|42287.4|0
1734054890000|2024-12-13 01:54:50|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42304.4|42284.4|1
1734054900000|2024-12-13 01:55:00|42304.4|42284.4|42306.9|42286.9|42306.9|42286.9|42304.4|42284.4|4
1734054910000|2024-12-13 01:55:10|42309|42289|42309.4|42289.4|42311.9|42291.9|42306.9|42286.9|0
1734054920000|2024-12-13 01:55:20|42311.5|42291.5|42309.4|42289.4|42311.9|42291.9|42309.4|42289.4|2
1734054930000|2024-12-13 01:55:30|42307.4|42287.4|42304.4|42284.4|42307.4|42287.4|42304.4|42284.4|2
1734054940000|2024-12-13 01:55:40|42301.9|42281.9|42299.4|42279.4|42301.9|42281.9|42294.4|42274.4|6
1734054950000|2024-12-13 01:55:50|42301.5|42281.5|42304.4|42284.4|42306.5|42286.5|42301.5|42281.5|2
1734054960000|2024-12-13 01:56:00|42306.5|42286.5|42304.9|42284.9|42306.9|42286.9|42304.4|42284.4|3
1734054970000|2024-12-13 01:56:10|42306.9|42286.9|42311.9|42291.9|42311.9|42291.9|42306.9|42286.9|9
1734054980000|2024-12-13 01:56:20|42316.5|42296.5|42317.4|42297.4|42321.5|42301.5|42316.5|42296.5|0
1734054990000|2024-12-13 01:56:30|42316.9|42296.9|42321.9|42301.9|42321.9|42301.9|42316.9|42296.9|2
1734055000000|2024-12-13 01:56:40|42324.4|42304.4|42324.9|42304.9|42326.5|42306.5|42321.9|42301.9|14
1734055010000|2024-12-13 01:56:50|42326.9|42306.9|42321.9|42301.9|42326.9|42306.9|42321.9|42301.9|1
1734055020000|2024-12-13 01:57:00|42317.4|42297.4|42316.9|42296.9|42317.4|42297.4|42314.4|42294.4|1
1734055030000|2024-12-13 01:57:10|42314.9|42294.9|42316.9|42296.9|42316.9|42296.9|42314.4|42294.4|1
1734055040000|2024-12-13 01:57:20|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|0
1734055050000|2024-12-13 01:57:30|42314.9|42294.9|42319.4|42299.4|42321.5|42301.5|42314.9|42294.9|2
1734055060000|2024-12-13 01:57:40|42324.4|42304.4|42326.9|42306.9|42326.9|42306.9|42324.4|42304.4|0
1734055070000|2024-12-13 01:57:50|42324.4|42304.4|42320.3|42300.3|42324.4|42304.4|42320.3|42300.3|3
1734055080000|2024-12-13 01:58:00|42319.4|42299.4|42314.4|42294.4|42319.4|42299.4|42309.4|42289.4|0
1734055090000|2024-12-13 01:58:10|42311.9|42291.9|42316.5|42296.5|42316.5|42296.5|42311.9|42291.9|0
1734055100000|2024-12-13 01:58:20|42314.4|42294.4|42316.9|42296.9|42319|42299|42314.4|42294.4|1
1734055110000|2024-12-13 01:58:30|42319|42299|42317.4|42297.4|42321.9|42301.9|42317.4|42297.4|0
1734055120000|2024-12-13 01:58:40|42319.4|42299.4|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|0
1734055130000|2024-12-13 01:58:50|42316.9|42296.9|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|2
1734055140000|2024-12-13 01:59:00|42314.4|42294.4|42307.4|42287.4|42314.4|42294.4|42307.4|42287.4|8
1734055150000|2024-12-13 01:59:10|42306.9|42286.9|42306.9|42286.9|42311.9|42291.9|42306.9|42286.9|1
1734055160000|2024-12-13 01:59:20|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|0
1734055170000|2024-12-13 01:59:30|42309|42289|42306.9|42286.9|42309.4|42289.4|42304.4|42284.4|0
1734055180000|2024-12-13 01:59:40|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|3
1734055190000|2024-12-13 01:59:50|42304.4|42284.4|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|2
1734055200000|2024-12-13 02:00:00|42299.9|42279.9|42306.9|42286.9|42306.9|42286.9|42299.4|42279.4|13
1734055210000|2024-12-13 02:00:10|42304.4|42284.4|42296.9|42276.9|42304.4|42284.4|42296.9|42276.9|2
1734055220000|2024-12-13 02:00:20|42294.9|42274.9|42291.9|42271.9|42294.9|42274.9|42291.9|42271.9|3
1734055230000|2024-12-13 02:00:30|42289.4|42269.4|42286.9|42266.9|42291.9|42271.9|42286.9|42266.9|0
1734055240000|2024-12-13 02:00:40|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42279.4|42259.4|5
1734055250000|2024-12-13 02:00:50|42279.4|42259.4|42271.9|42251.9|42279.4|42259.4|42266.9|42246.9|19
1734055260000|2024-12-13 02:01:00|42274|42254|42274.9|42254.9|42279.4|42259.4|42271.9|42251.9|13
1734055270000|2024-12-13 02:01:10|42276.5|42256.5|42279.4|42259.4|42284.4|42264.4|42276.5|42256.5|2
1734055280000|2024-12-13 02:01:20|42277.4|42257.4|42276.9|42256.9|42279.4|42259.4|42271.9|42251.9|3
1734055290000|2024-12-13 02:01:30|42279.4|42259.4|42281.9|42261.9|42281.9|42261.9|42279.4|42259.4|3
1734055300000|2024-12-13 02:01:40|42284.4|42264.4|42291.9|42271.9|42291.9|42271.9|42284.4|42264.4|5
1734055310000|2024-12-13 02:01:50|42289.4|42269.4|42296.9|42276.9|42296.9|42276.9|42289.4|42269.4|0
1734055320000|2024-12-13 02:02:00|42294.9|42274.9|42294.4|42274.4|42296.9|42276.9|42291.9|42271.9|2
1734055330000|2024-12-13 02:02:10|42296.5|42276.5|42296.9|42276.9|42299.4|42279.4|42296.5|42276.5|2
1734055340000|2024-12-13 02:02:20|42297.4|42277.4|42294.4|42274.4|42299.4|42279.4|42294.4|42274.4|2
1734055350000|2024-12-13 02:02:30|42292.4|42272.4|42289.4|42269.4|42292.4|42272.4|42289.4|42269.4|1
1734055360000|2024-12-13 02:02:40|42287.4|42267.4|42284|42264|42287.4|42267.4|42282.4|42262.4|4
1734055370000|2024-12-13 02:02:50|42284.4|42264.4|42289.4|42269.4|42289.4|42269.4|42281.5|42261.5|2
1734055380000|2024-12-13 02:03:00|42291.9|42271.9|42289.4|42269.4|42291.9|42271.9|42286.9|42266.9|1
1734055390000|2024-12-13 02:03:10|42289.9|42269.9|42286.9|42266.9|42291.9|42271.9|42286.9|42266.9|1
1734055400000|2024-12-13 02:03:20|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|1
1734055410000|2024-12-13 02:03:30|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|42289.4|42269.4|1
1734055420000|2024-12-13 02:03:40|42291.5|42271.5|42291.9|42271.9|42291.9|42271.9|42289.4|42269.4|2
1734055430000|2024-12-13 02:03:50|42289.4|42269.4|42287.4|42267.4|42289.4|42269.4|42287.4|42267.4|1
1734055440000|2024-12-13 02:04:00|42284.4|42264.4|42274|42254|42284.4|42264.4|42274|42254|8
1734055450000|2024-12-13 02:04:10|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|42271.9|42251.9|4
1734055460000|2024-12-13 02:04:20|42274.4|42254.4|42271.9|42251.9|42274.4|42254.4|42269.4|42249.4|1
1734055470000|2024-12-13 02:04:30|42274|42254|42271.9|42251.9|42274.4|42254.4|42269.4|42249.4|1
1734055480000|2024-12-13 02:04:40|42274.4|42254.4|42274.4|42254.4|42274.4|42254.4|42269.4|42249.4|3
1734055490000|2024-12-13 02:04:50|42276.9|42256.9|42271.9|42251.9|42276.9|42256.9|42271.9|42251.9|8
1734055500000|2024-12-13 02:05:00|42269.9|42249.9|42271.9|42251.9|42276.5|42256.5|42269.9|42249.9|1
1734055510000|2024-12-13 02:05:10|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|42269.4|42249.4|4
1734055520000|2024-12-13 02:05:20|42269|42249|42271.9|42251.9|42271.9|42251.9|42266.9|42246.9|7
1734055530000|2024-12-13 02:05:30|42274|42254|42274|42254|42274|42254|42274|42254|1
1734055540000|2024-12-13 02:05:40|42271.5|42251.5|42271.9|42251.9|42273.5|42253.5|42271.5|42251.5|2
1734055550000|2024-12-13 02:05:50|42274|42254|42276.9|42256.9|42281.9|42261.9|42271.9|42251.9|1
1734055560000|2024-12-13 02:06:00|42279|42259|42279.4|42259.4|42279.4|42259.4|42274.9|42254.9|1
1734055570000|2024-12-13 02:06:10|42281.9|42261.9|42291.9|42271.9|42291.9|42271.9|42281.9|42261.9|3
1734055580000|2024-12-13 02:06:20|42294|42274|42289.4|42269.4|42294.4|42274.4|42289.4|42269.4|6
1734055590000|2024-12-13 02:06:30|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42284.4|42264.4|0
1734055600000|2024-12-13 02:06:40|42284.4|42264.4|42289.4|42269.4|42289.4|42269.4|42281.9|42261.9|0
1734055610000|2024-12-13 02:06:50|42286.9|42266.9|42289.4|42269.4|42289.4|42269.4|42286.9|42266.9|0
1734055620000|2024-12-13 02:07:00|42284.4|42264.4|42286.9|42266.9|42286.9|42266.9|42279.9|42259.9|5
1734055630000|2024-12-13 02:07:10|42284.4|42264.4|42281.9|42261.9|42284.4|42264.4|42281.9|42261.9|4
1734055640000|2024-12-13 02:07:20|42281.5|42261.5|42276.9|42256.9|42281.5|42261.5|42272.4|42252.4|3
1734055650000|2024-12-13 02:07:30|42274.4|42254.4|42274.4|42254.4|42276.9|42256.9|42274.4|42254.4|1
1734055660000|2024-12-13 02:07:40|42271.9|42251.9|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|0
1734055670000|2024-12-13 02:07:50|42271.9|42251.9|42269.4|42249.4|42274.4|42254.4|42269.4|42249.4|1
1734055680000|2024-12-13 02:08:00|42271.9|42251.9|42266.9|42246.9|42271.9|42251.9|42266.9|42246.9|6
1734055690000|2024-12-13 02:08:10|42269|42249|42264.4|42244.4|42269.4|42249.4|42264.4|42244.4|5
1734055700000|2024-12-13 02:08:20|42261.9|42241.9|42259.4|42239.4|42264.4|42244.4|42259.4|42239.4|0
1734055710000|2024-12-13 02:08:30|42259.9|42239.9|42254.4|42234.4|42261.9|42241.9|42254.4|42234.4|13
1734055720000|2024-12-13 02:08:40|42254|42234|42249.4|42229.4|42254.4|42234.4|42249.4|42229.4|6
1734055730000|2024-12-13 02:08:50|42247.4|42227.4|42236.9|42216.9|42247.4|42227.4|42234.4|42214.4|8
1734055740000|2024-12-13 02:09:00|42234.4|42214.4|42239.4|42219.4|42239.4|42219.4|42234.4|42214.4|9
1734055750000|2024-12-13 02:09:10|42241.5|42221.5|42244.4|42224.4|42244.4|42224.4|42241.5|42221.5|3
1734055760000|2024-12-13 02:09:20|42246.5|42226.5|42241.9|42221.9|42249|42229|42241.9|42221.9|13
1734055770000|2024-12-13 02:09:30|42241.5|42221.5|42244.4|42224.4|42244.4|42224.4|42239.4|42219.4|2
1734055780000|2024-12-13 02:09:40|42246.5|42226.5|42242.4|42222.4|42246.9|42226.9|42242.4|42222.4|5
1734055790000|2024-12-13 02:09:50|42240.3|42220.3|42239.9|42219.9|42242.4|42222.4|42239.9|42219.9|3
1734055800000|2024-12-13 02:10:00|42231.9|42211.9|42221.9|42201.9|42231.9|42211.9|42219.4|42199.4|23
1734055810000|2024-12-13 02:10:10|42219.9|42199.9|42216.9|42196.9|42219.9|42199.9|42216.9|42196.9|10
1734055820000|2024-12-13 02:10:20|42219.4|42199.4|42221.9|42201.9|42221.9|42201.9|42214.4|42194.4|11
1734055830000|2024-12-13 02:10:30|42224|42204|42226.9|42206.9|42226.9|42206.9|42224|42204|2
1734055840000|2024-12-13 02:10:40|42224.9|42204.9|42224.4|42204.4|42226.5|42206.5|42224.4|42204.4|1
1734055850000|2024-12-13 02:10:50|42229|42209|42239.4|42219.4|42239.4|42219.4|42229|42209|3
1734055860000|2024-12-13 02:11:00|42241.9|42221.9|42246.9|42226.9|42246.9|42226.9|42241.9|42221.9|6
1734055870000|2024-12-13 02:11:10|42244.4|42224.4|42241.9|42221.9|42246.9|42226.9|42241.9|42221.9|1
1734055880000|2024-12-13 02:11:20|42239.9|42219.9|42241.9|42221.9|42241.9|42221.9|42239.9|42219.9|1
1734055890000|2024-12-13 02:11:30|42239.4|42219.4|42241.9|42221.9|42241.9|42221.9|42239.4|42219.4|6
1734055900000|2024-12-13 02:11:40|42239.4|42219.4|42241.9|42221.9|42241.9|42221.9|42239.4|42219.4|1
1734055910000|2024-12-13 02:11:50|42244.4|42224.4|42249.4|42229.4|42249.4|42229.4|42244.4|42224.4|0
1734055920000|2024-12-13 02:12:00|42251.5|42231.5|42251.9|42231.9|42251.9|42231.9|42251.5|42231.5|1
1734055930000|2024-12-13 02:12:10|42254|42234|42259.4|42239.4|42261.5|42241.5|42254|42234|4
1734055940000|2024-12-13 02:12:20|42256.9|42236.9|42257.4|42237.4|42259.4|42239.4|42256.9|42236.9|2
1734055950000|2024-12-13 02:12:30|42256.9|42236.9|42251.9|42231.9|42256.9|42236.9|42249.4|42229.4|2
1734055960000|2024-12-13 02:12:40|42252.4|42232.4|42261.9|42241.9|42261.9|42241.9|42252.4|42232.4|3
1734055970000|2024-12-13 02:12:50|42261.5|42241.5|42259.4|42239.4|42261.5|42241.5|42256.9|42236.9|0
1734055980000|2024-12-13 02:13:00|42261.9|42241.9|42256.9|42236.9|42264.9|42244.9|42256.9|42236.9|3
1734055990000|2024-12-13 02:13:10|42254.4|42234.4|42254.9|42234.9|42254.9|42234.9|42251.9|42231.9|1
1734056000000|2024-12-13 02:13:20|42254.4|42234.4|42251.9|42231.9|42256.9|42236.9|42251.9|42231.9|0
1734056010000|2024-12-13 02:13:30|42256.5|42236.5|42256.9|42236.9|42256.9|42236.9|42251.9|42231.9|0
1734056020000|2024-12-13 02:13:40|42259.4|42239.4|42264.4|42244.4|42264.4|42244.4|42259.4|42239.4|1
1734056030000|2024-12-13 02:13:50|42266.9|42246.9|42264.4|42244.4|42266.9|42246.9|42264.4|42244.4|1
1734056040000|2024-12-13 02:14:00|42261.9|42241.9|42261.9|42241.9|42266.9|42246.9|42261.5|42241.5|0
1734056050000|2024-12-13 02:14:10|42259.4|42239.4|42261.9|42241.9|42261.9|42241.9|42259.4|42239.4|0
1734056060000|2024-12-13 02:14:20|42264|42244|42262.4|42242.4|42264.4|42244.4|42259.4|42239.4|0
1734056070000|2024-12-13 02:14:30|42261.9|42241.9|42266.9|42246.9|42266.9|42246.9|42261.9|42241.9|0
1734056080000|2024-12-13 02:14:40|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|42264.4|42244.4|0
1734056090000|2024-12-13 02:14:50|42261.9|42241.9|42261.9|42241.9|42261.9|42241.9|42259.4|42239.4|3
1734056100000|2024-12-13 02:15:00|42259.9|42239.9|42264.4|42244.4|42264.4|42244.4|42259.4|42239.4|2
1734056110000|2024-12-13 02:15:10|42264|42244|42259.4|42239.4|42264|42244|42259.4|42239.4|0
1734056120000|2024-12-13 02:15:20|42257.4|42237.4|42251.9|42231.9|42257.4|42237.4|42251.9|42231.9|2
1734056130000|2024-12-13 02:15:30|42249.9|42229.9|42254.4|42234.4|42254.4|42234.4|42249.9|42229.9|0
1734056140000|2024-12-13 02:15:40|42254|42234|42254.4|42234.4|42259|42239|42251.9|42231.9|9
1734056150000|2024-12-13 02:15:50|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|0
1734056160000|2024-12-13 02:16:00|42247.4|42227.4|42246.9|42226.9|42249.4|42229.4|42246.9|42226.9|0
1734056170000|2024-12-13 02:16:10|42249.4|42229.4|42249.4|42229.4|42249.4|42229.4|42246.9|42226.9|1
1734056180000|2024-12-13 02:16:20|42251.9|42231.9|42254.4|42234.4|42254.4|42234.4|42251.9|42231.9|4
1734056200000|2024-12-13 02:16:40|42256.9|42236.9|42259.4|42239.4|42259.4|42239.4|42256.9|42236.9|0
1734056210000|2024-12-13 02:16:50|42261.9|42241.9|42264.4|42244.4|42264.4|42244.4|42261.9|42241.9|0
1734056220000|2024-12-13 02:17:00|42266.9|42246.9|42266.9|42246.9|42269.4|42249.4|42264.4|42244.4|0
1734056230000|2024-12-13 02:17:10|42264.4|42244.4|42266.9|42246.9|42266.9|42246.9|42264.4|42244.4|0
1734056240000|2024-12-13 02:17:20|42264.4|42244.4|42264.5|42244.5|42264.5|42244.5|42264.4|42244.4|1
1734056250000|2024-12-13 02:17:30|42262.4|42242.4|42267|42247|42267|42247|42262|42242|5
1734056270000|2024-12-13 02:17:50|42264.5|42244.5|42267|42247|42267|42247|42264.5|42244.5|1
1734056280000|2024-12-13 02:18:00|42266.5|42246.5|42254.5|42234.5|42266.5|42246.5|42252|42232|2
1734056310000|2024-12-13 02:18:30|42254.9|42234.9|42257|42237|42257|42237|42254.9|42234.9|1
1734056320000|2024-12-13 02:18:40|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|2
1734056330000|2024-12-13 02:18:50|42257|42237|42257|42237|42259.5|42239.5|42257|42237|1
1734056350000|2024-12-13 02:19:10|42257.4|42237.4|42262|42242|42262|42242|42257.4|42237.4|0
1734056360000|2024-12-13 02:19:20|42264|42244|42262|42242|42264.5|42244.5|42262|42242|0
1734056370000|2024-12-13 02:19:30|42259.5|42239.5|42259.5|42239.5|42262|42242|42259.5|42239.5|1
1734056380000|2024-12-13 02:19:40|42259.9|42239.9|42262|42242|42262|42242|42259.5|42239.5|0
1734056390000|2024-12-13 02:19:50|42264.5|42244.5|42262|42242|42264.5|42244.5|42259.5|42239.5|2
1734056400000|2024-12-13 02:20:00|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42257|42237|0
1734056410000|2024-12-13 02:20:10|42259.9|42239.9|42262|42242|42262|42242|42259.9|42239.9|1
1734056420000|2024-12-13 02:20:20|42264|42244|42264.5|42244.5|42264.5|42244.5|42262|42242|1
1734056430000|2024-12-13 02:20:30|42262.4|42242.4|42262|42242|42264.5|42244.5|42259.9|42239.9|0
1734056440000|2024-12-13 02:20:40|42264|42244|42264.5|42244.5|42264.5|42244.5|42262|42242|0
1734056450000|2024-12-13 02:20:50|42262|42242|42262|42242|42262|42242|42262|42242|0
1734056460000|2024-12-13 02:21:00|42259.9|42239.9|42259.5|42239.5|42259.9|42239.9|42259.5|42239.5|1
1734056470000|2024-12-13 02:21:10|42262|42242|42257|42237|42262|42242|42257|42237|0
1734056480000|2024-12-13 02:21:20|42254.9|42234.9|42254.5|42234.5|42257|42237|42254.5|42234.5|1
1734056490000|2024-12-13 02:21:30|42256.5|42236.5|42252|42232|42256.5|42236.5|42252|42232|1
1734056510000|2024-12-13 02:21:50|42249.9|42229.9|42251.5|42231.5|42252|42232|42249.5|42229.5|2
1734056520000|2024-12-13 02:22:00|42252|42232|42257|42237|42257|42237|42249.9|42229.9|2
1734056530000|2024-12-13 02:22:10|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|42259.5|42239.5|0
1734056550000|2024-12-13 02:22:30|42257|42237|42262|42242|42262|42242|42257|42237|3
1734056570000|2024-12-13 02:22:50|42264|42244|42267|42247|42269.5|42249.5|42264|42244|7
1734056580000|2024-12-13 02:23:00|42271.1|42251.1|42277|42257|42277|42257|42271.1|42251.1|27
1734056590000|2024-12-13 02:23:10|42274.9|42254.9|42277|42257|42277|42257|42274.5|42254.5|1
1734056600000|2024-12-13 02:23:20|42279.5|42259.5|42287|42267|42287|42267|42279.5|42259.5|8
1734056610000|2024-12-13 02:23:30|42287.4|42267.4|42287|42267|42289.5|42269.5|42287|42267|6
1734056620000|2024-12-13 02:23:40|||||||||1
1734056630000|2024-12-13 02:23:50|42289.5|42269.5|42297.4|42277.4|42299.5|42279.5|42289.5|42269.5|14
1734056640000|2024-12-13 02:24:00|42297|42277|42304.5|42284.5|42304.5|42284.5|42297|42277|6
1734056650000|2024-12-13 02:24:10|42311.5|42291.5|42309.5|42289.5|42314|42294|42307.4|42287.4|3
1734056660000|2024-12-13 02:24:20|42311.5|42291.5|42309.5|42289.5|42312|42292|42309.5|42289.5|1
1734056670000|2024-12-13 02:24:30|42312|42292|42309.5|42289.5|42314.5|42294.5|42309.5|42289.5|2
1734056680000|2024-12-13 02:24:40|||||||||2
1734056690000|2024-12-13 02:24:50|42307|42287|42302|42282|42309.5|42289.5|42302|42282|2
1734056700000|2024-12-13 02:25:00|42299.9|42279.9|42302|42282|42302|42282|42299.5|42279.5|6
1734056710000|2024-12-13 02:25:10|42301.5|42281.5|42302|42282|42304.5|42284.5|42299.5|42279.5|1
1734056720000|2024-12-13 02:25:20|42299.9|42279.9|42299|42279|42299.9|42279.9|42297|42277|1
1734056730000|2024-12-13 02:25:30|42299.5|42279.5|42304.5|42284.5|42304.5|42284.5|42299.5|42279.5|4
1734056740000|2024-12-13 02:25:40|42307|42287|42304.5|42284.5|42307|42287|42304.5|42284.5|2
1734056750000|2024-12-13 02:25:50|42307|42287|42307|42287|42307|42287|42304.5|42284.5|2
1734056760000|2024-12-13 02:26:00|42309.5|42289.5|42307|42287|42309.5|42289.5|42307|42287|2
1734056770000|2024-12-13 02:26:10|||||||||1
1734056780000|2024-12-13 02:26:20|42304.5|42284.5|42302|42282|42307|42287|42302|42282|1
1734056790000|2024-12-13 02:26:30|42299.9|42279.9|42297|42277|42299.9|42279.9|42297|42277|0
1734056800000|2024-12-13 02:26:40|42294.9|42274.9|42299.5|42279.5|42299.5|42279.5|42294.5|42274.5|3
1734056820000|2024-12-13 02:27:00|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|42301.5|42281.5|2
1734056830000|2024-12-13 02:27:10|42302|42282|42302|42282|42302|42282|42302|42282|0
1734056840000|2024-12-13 02:27:20|42304.5|42284.5|42309.5|42289.5|42309.5|42289.5|42304.5|42284.5|2
1734056850000|2024-12-13 02:27:30|||||||||4
1734056860000|2024-12-13 02:27:40|42309.9|42289.9|42312|42292|42312|42292|42309.5|42289.5|2
1734056870000|2024-12-13 02:27:50|42309.9|42289.9|42309.5|42289.5|42311.5|42291.5|42307|42287|1
1734056880000|2024-12-13 02:28:00|42307.4|42287.4|42307|42287|42309.5|42289.5|42307|42287|1
1734056890000|2024-12-13 02:28:10|42309|42289|42309.5|42289.5|42309.5|42289.5|42307|42287|0
1734056900000|2024-12-13 02:28:20|42312|42292|42312|42292|42312|42292|42312|42292|0
1734056920000|2024-12-13 02:28:40|42317|42297|42317|42297|42317|42297|42317|42297|2
1734056930000|2024-12-13 02:28:50|42319.5|42299.5|42319.5|42299.5|42322|42302|42319.5|42299.5|5
1734056940000|2024-12-13 02:29:00|42321.5|42301.5|42322|42302|42322|42302|42319.5|42299.5|0
1734056950000|2024-12-13 02:29:10|42324.5|42304.5|42322|42302|42324.5|42304.5|42319.5|42299.5|0
1734056960000|2024-12-13 02:29:20|42319.5|42299.5|42321.5|42301.5|42322|42302|42319.5|42299.5|0
1734056970000|2024-12-13 02:29:30|42319.5|42299.5|42319.5|42299.5|42321.5|42301.5|42319.5|42299.5|2
1734056980000|2024-12-13 02:29:40|42317.4|42297.4|42316.5|42296.5|42317.4|42297.4|42314|42294|0
1734056990000|2024-12-13 02:29:50|42314.5|42294.5|42312|42292|42316.1|42296.1|42312|42292|1
1734057000000|2024-12-13 02:30:00|42314|42294|42312|42292|42319.5|42299.5|42312|42292|6
1734057010000|2024-12-13 02:30:10|42314|42294|42314.5|42294.5|42314.5|42294.5|42312|42292|6
1734057020000|2024-12-13 02:30:20|42312|42292|42307|42287|42312|42292|42307|42287|2
1734057030000|2024-12-13 02:30:30|42304.5|42284.5|42302|42282|42304.5|42284.5|42302|42282|3
1734057040000|2024-12-13 02:30:40|42299.5|42279.5|42302|42282|42302|42282|42297.4|42277.4|0
1734057050000|2024-12-13 02:30:50|42299.5|42279.5|42299.5|42279.5|42299.5|42279.5|42294.9|42274.9|4
1734057060000|2024-12-13 02:31:00|42297|42277|42294.5|42274.5|42299.5|42279.5|42294.5|42274.5|1
1734057070000|2024-12-13 02:31:10|42294.9|42274.9|42299.5|42279.5|42299.5|42279.5|42294.5|42274.5|0
1734057080000|2024-12-13 02:31:20|42302|42282|42299.5|42279.5|42302|42282|42299.5|42279.5|4
1734057090000|2024-12-13 02:31:30|42297|42277|42309.5|42289.5|42309.5|42289.5|42297|42277|2
1734057100000|2024-12-13 02:31:40|42307|42287|42312|42292|42312|42292|42307|42287|1
1734057110000|2024-12-13 02:31:50|42311.5|42291.5|42317|42297|42317|42297|42309.5|42289.5|0
1734057120000|2024-12-13 02:32:00|42317.4|42297.4|42322|42302|42322|42302|42317.4|42297.4|0
1734057130000|2024-12-13 02:32:10|42319.9|42299.9|42319.5|42299.5|42319.9|42299.9|42319.5|42299.5|0
1734057140000|2024-12-13 02:32:20|42319.9|42299.9|42319.5|42299.5|42322|42302|42319.5|42299.5|2
1734057150000|2024-12-13 02:32:30|42322|42302|42322|42302|42322|42302|42322|42302|1
1734057160000|2024-12-13 02:32:40|42319.9|42299.9|42322|42302|42322|42302|42319.5|42299.5|0
1734057170000|2024-12-13 02:32:50|42322.4|42302.4|42322|42302|42324.5|42304.5|42319.5|42299.5|0
1734057180000|2024-12-13 02:33:00|42324.5|42304.5|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|1
1734057190000|2024-12-13 02:33:10|42331.5|42311.5|42332|42312|42332|42312|42329.5|42309.5|1
1734057200000|2024-12-13 02:33:20|42332.4|42312.4|42334.5|42314.5|42334.5|42314.5|42332.4|42312.4|1
1734057230000|2024-12-13 02:33:50|42339.5|42319.5|42339.5|42319.5|42339.9|42319.9|42339.5|42319.5|3
1734057240000|2024-12-13 02:34:00|42337.4|42317.4|42337|42317|42339.5|42319.5|42337|42317|0
1734057250000|2024-12-13 02:34:10|42334.9|42314.9|42337|42317|42337|42317|42334.5|42314.5|0
1734057260000|2024-12-13 02:34:20|42337.4|42317.4|42332|42312|42337.4|42317.4|42332|42312|0
1734057270000|2024-12-13 02:34:30|42334|42314|42334.5|42314.5|42334.5|42314.5|42332|42312|1
1734057280000|2024-12-13 02:34:40|42337|42317|42339.5|42319.5|42339.5|42319.5|42337|42317|0
1734057290000|2024-12-13 02:34:50|42335.4|42315.4|42334.9|42314.9|42339.5|42319.5|42334.5|42314.5|4
1734057300000|2024-12-13 02:35:00|42334.5|42314.5|42334.5|42314.5|42337|42317|42334.5|42314.5|1
1734057310000|2024-12-13 02:35:10|42337|42317|42337|42317|42339.5|42319.5|42334.5|42314.5|4
1734057320000|2024-12-13 02:35:20|42334.5|42314.5|42337.4|42317.4|42339.5|42319.5|42332|42312|1
1734057330000|2024-12-13 02:35:30|42337|42317|42339|42319|42339|42319|42334.5|42314.5|0
1734057340000|2024-12-13 02:35:40|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42337|42317|0
1734057350000|2024-12-13 02:35:50|42342|42322|42344.5|42324.5|42344.5|42324.5|42339.5|42319.5|5
1734057360000|2024-12-13 02:36:00|42339.9|42319.9|42339.5|42319.5|42339.9|42319.9|42339.5|42319.5|4
1734057370000|2024-12-13 02:36:10|42339.9|42319.9|42337|42317|42339.9|42319.9|42337|42317|2
1734057380000|2024-12-13 02:36:20|42334.9|42314.9|42334.9|42314.9|42337|42317|42334.5|42314.5|1
1734057390000|2024-12-13 02:36:30|42334.5|42314.5|42337|42317|42337.4|42317.4|42334.5|42314.5|0
1734057400000|2024-12-13 02:36:40|42337.4|42317.4|42334.5|42314.5|42339.5|42319.5|42334.5|42314.5|1
1734057410000|2024-12-13 02:36:50|42332.4|42312.4|42334.5|42314.5|42334.5|42314.5|42332|42312|0
1734057420000|2024-12-13 02:37:00|42332.4|42312.4|42329.5|42309.5|42332.4|42312.4|42324.9|42304.9|3
1734057430000|2024-12-13 02:37:10|42332|42312|42332.4|42312.4|42334.5|42314.5|42332|42312|2
1734057440000|2024-12-13 02:37:20|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42332|42312|0
1734057450000|2024-12-13 02:37:30|42337|42317|42337|42317|42339.5|42319.5|42337|42317|2
1734057470000|2024-12-13 02:37:50|42334.5|42314.5|42336.5|42316.5|42336.5|42316.5|42332|42312|1
1734057480000|2024-12-13 02:38:00|42334.5|42314.5|42337|42317|42337|42317|42332|42312|3
1734057490000|2024-12-13 02:38:10|42339|42319|42339.5|42319.5|42339.5|42319.5|42339|42319|0
1734057500000|2024-12-13 02:38:20|42341.5|42321.5|42344|42324|42344|42324|42339.5|42319.5|2
1734057510000|2024-12-13 02:38:30|42344.5|42324.5|42347|42327|42347|42327|42342.4|42322.4|4
1734057520000|2024-12-13 02:38:40|42344.9|42324.9|42347|42327|42347|42327|42344.5|42324.5|0
1734057530000|2024-12-13 02:38:50|42344.5|42324.5|42349.5|42329.5|42349.5|42329.5|42344.5|42324.5|0
1734057540000|2024-12-13 02:39:00|42352|42332|42352|42332|42352|42332|42352|42332|2
1734057550000|2024-12-13 02:39:10|42354.5|42334.5|42357|42337|42359|42339|42354.5|42334.5|7
1734057570000|2024-12-13 02:39:30|42354.5|42334.5|42352|42332|42354.5|42334.5|42352|42332|1
1734057580000|2024-12-13 02:39:40|42349.9|42329.9|42347.4|42327.4|42352|42332|42347|42327|0
1734057590000|2024-12-13 02:39:50|42347|42327|42347|42327|42347.4|42327.4|42347|42327|1
1734057600000|2024-12-13 02:40:00|42347.4|42327.4|42347|42327|42351.5|42331.5|42347|42327|1
1734057620000|2024-12-13 02:40:20|42347.4|42327.4|42349.5|42329.5|42349.5|42329.5|42347|42327|1
1734057630000|2024-12-13 02:40:30|42349.9|42329.9|42352|42332|42352|42332|42349.5|42329.5|1
1734057640000|2024-12-13 02:40:40|42354.5|42334.5|42354.9|42334.9|42356.5|42336.5|42354.5|42334.5|1
1734057650000|2024-12-13 02:40:50|42357|42337|42362|42342|42362|42342|42357|42337|0
1734057660000|2024-12-13 02:41:00|42359.5|42339.5|42359.5|42339.5|42361.6|42341.6|42357|42337|0
1734057670000|2024-12-13 02:41:10|42362|42342|42357.4|42337.4|42362|42342|42357|42337|2
1734057680000|2024-12-13 02:41:20|42359.5|42339.5|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|1
1734057690000|2024-12-13 02:41:30|42352.4|42332.4|42354.5|42334.5|42354.5|42334.5|42352|42332|2
1734057700000|2024-12-13 02:41:40|42352.4|42332.4|42357|42337|42357|42337|42352|42332|0
1734057710000|2024-12-13 02:41:50|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42357|42337|5
1734057720000|2024-12-13 02:42:00|42362|42342|42362|42342|42362|42342|42362|42342|0
1734057730000|2024-12-13 02:42:10|||||||||2
1734057740000|2024-12-13 02:42:20|42364.5|42344.5|42362|42342|42364.5|42344.5|42362|42342|1
1734057750000|2024-12-13 02:42:30|42364.1|42344.1|42369.5|42349.5|42369.5|42349.5|42364.1|42344.1|1
1734057770000|2024-12-13 02:42:50|42367.4|42347.4|42367|42347|42367.4|42347.4|42367|42347|1
1734057780000|2024-12-13 02:43:00|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|0
1734057790000|2024-12-13 02:43:10|42367.4|42347.4|42374.5|42354.5|42374.5|42354.5|42367.4|42347.4|15
1734057800000|2024-12-13 02:43:20|42372.5|42352.5|42372|42352|42372.5|42352.5|42370|42350|9
1734057810000|2024-12-13 02:43:30|42374.1|42354.1|42372.5|42352.5|42374.5|42354.5|42372|42352|0
1734057820000|2024-12-13 02:43:40|42372|42352|42372|42352|42372|42352|42369.5|42349.5|3
1734057830000|2024-12-13 02:43:50|42369.5|42349.5|42369.5|42349.5|42372|42352|42369.5|42349.5|0
1734057840000|2024-12-13 02:44:00|42371.6|42351.6|42374.5|42354.5|42377|42357|42371.6|42351.6|4
1734057850000|2024-12-13 02:44:10|42372|42352|42369.5|42349.5|42372|42352|42369.5|42349.5|0
1734057860000|2024-12-13 02:44:20|42367|42347|42367|42347|42367|42347|42364.5|42344.5|7
1734057870000|2024-12-13 02:44:30|42369.5|42349.5|42367|42347|42369.5|42349.5|42367|42347|0
1734057880000|2024-12-13 02:44:40|42369.1|42349.1|42371.6|42351.6|42372|42352|42369.1|42349.1|1
1734057890000|2024-12-13 02:44:50|42374.1|42354.1|42374.5|42354.5|42374.5|42354.5|42369.5|42349.5|2
1734057900000|2024-12-13 02:45:00|42372.5|42352.5|42379.5|42359.5|42379.5|42359.5|42372|42352|2
1734057910000|2024-12-13 02:45:10|42377.5|42357.5|42375.4|42355.4|42377.5|42357.5|42375.4|42355.4|0
1734057920000|2024-12-13 02:45:20|42374.5|42354.5|42372|42352|42377|42357|42372|42352|5
1734057930000|2024-12-13 02:45:30|42370|42350|42364.5|42344.5|42370|42350|42364.5|42344.5|1
1734057940000|2024-12-13 02:45:40|42362.5|42342.5|42364.5|42344.5|42364.5|42344.5|42360|42340|1
1734057950000|2024-12-13 02:45:50|42366.6|42346.6|42367|42347|42367|42347|42362|42342|0
1734057960000|2024-12-13 02:46:00|42366.6|42346.6|42367|42347|42367|42347|42364.5|42344.5|0
1734057970000|2024-12-13 02:46:10|42364.5|42344.5|42362|42342|42364.5|42344.5|42362|42342|0
1734057980000|2024-12-13 02:46:20|42362.5|42342.5|42367.5|42347.5|42367.5|42347.5|42362.5|42342.5|1
1734057990000|2024-12-13 02:46:30|42367|42347|42367.5|42347.5|42369.5|42349.5|42367|42347|1
1734058000000|2024-12-13 02:46:40|42367|42347|42374.5|42354.5|42374.5|42354.5|42367|42347|0
1734058010000|2024-12-13 02:46:50|42376.6|42356.6|42374.5|42354.5|42377|42357|42374.5|42354.5|1
1734058020000|2024-12-13 02:47:00|42376.6|42356.6|42377|42357|42379.5|42359.5|42376.6|42356.6|4
1734058030000|2024-12-13 02:47:10|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42372.5|42352.5|0
1734058040000|2024-12-13 02:47:20|42376.6|42356.6|42372|42352|42377|42357|42372|42352|6
1734058050000|2024-12-13 02:47:30|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|2
1734058060000|2024-12-13 02:47:40|42369.1|42349.1|42359.5|42339.5|42369.1|42349.1|42359.5|42339.5|0
1734058070000|2024-12-13 02:47:50|42360|42340|42359.5|42339.5|42362.5|42342.5|42357|42337|1
1734058080000|2024-12-13 02:48:00|42361.6|42341.6|42357|42337|42362|42342|42357|42337|2
1734058090000|2024-12-13 02:48:10|42356.6|42336.6|42357|42337|42357|42337|42352|42332|1
1734058100000|2024-12-13 02:48:20|42354.5|42334.5|42352|42332|42354.5|42334.5|42352|42332|3
1734058110000|2024-12-13 02:48:30|42351.6|42331.6|42349.5|42329.5|42351.6|42331.6|42349.5|42329.5|1
1734058120000|2024-12-13 02:48:40|||||||||2
1734058130000|2024-12-13 02:48:50|42345.4|42325.4|42344.5|42324.5|42345.4|42325.4|42344.5|42324.5|5
1734058140000|2024-12-13 02:49:00|42342.5|42322.5|42342|42322|42344.5|42324.5|42339.5|42319.5|0
1734058150000|2024-12-13 02:49:10|42339.5|42319.5|42337|42317|42342|42322|42337|42317|0
1734058160000|2024-12-13 02:49:20|42339.5|42319.5|42337|42317|42339.5|42319.5|42335|42315|1
1734058170000|2024-12-13 02:49:30|42339.5|42319.5|42339.5|42319.5|42342|42322|42339.5|42319.5|2
1734058180000|2024-12-13 02:49:40|42341.6|42321.6|42337.5|42317.5|42344.5|42324.5|42337.5|42317.5|0
1734058190000|2024-12-13 02:49:50|42339.5|42319.5|42337|42317|42339.5|42319.5|42337|42317|0
1734058200000|2024-12-13 02:50:00|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|2
1734058210000|2024-12-13 02:50:10|42332.5|42312.5|42329.5|42309.5|42332.5|42312.5|42329.5|42309.5|0
1734058220000|2024-12-13 02:50:20|42327.5|42307.5|42332|42312|42332|42312|42327|42307|0
1734058230000|2024-12-13 02:50:30|42330|42310|42329.5|42309.5|42330|42310|42329.5|42309.5|0
1734058240000|2024-12-13 02:50:40|42332|42312|42332|42312|42334.1|42314.1|42332|42312|1
1734058250000|2024-12-13 02:50:50|42329.5|42309.5|42329.5|42309.5|42332|42312|42329.5|42309.5|0
1734058260000|2024-12-13 02:51:00|42327|42307|42322|42302|42327|42307|42322|42302|5
1734058270000|2024-12-13 02:51:10|42324.5|42304.5|42327|42307|42327|42307|42322|42302|2
1734058280000|2024-12-13 02:51:20|42324.5|42304.5|42327|42307|42329.1|42309.1|42324.5|42304.5|3
1734058290000|2024-12-13 02:51:30|42329.1|42309.1|42332|42312|42332.5|42312.5|42329.1|42309.1|5
1734058300000|2024-12-13 02:51:40|42332.5|42312.5|42329.5|42309.5|42332.5|42312.5|42329.5|42309.5|1
1734058310000|2024-12-13 02:51:50|42327.5|42307.5|42327|42307|42327.5|42307.5|42325|42305|1
1734058320000|2024-12-13 02:52:00|42322.9|42302.9|42321.6|42301.6|42324.5|42304.5|42321.6|42301.6|0
1734058330000|2024-12-13 02:52:10|42319.5|42299.5|42322|42302|42322|42302|42319.1|42299.1|1
1734058340000|2024-12-13 02:52:20|42327|42307|42329.5|42309.5|42332|42312|42327|42307|10
1734058350000|2024-12-13 02:52:30|42332|42312|42329.5|42309.5|42332|42312|42329.5|42309.5|1
1734058360000|2024-12-13 02:52:40|42327.5|42307.5|42325|42305|42329.5|42309.5|42325|42305|0
1734058370000|2024-12-13 02:52:50|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|1
1734058380000|2024-12-13 02:53:00|42322.5|42302.5|42315|42295|42322.5|42302.5|42315|42295|3
1734058390000|2024-12-13 02:53:10|42314.5|42294.5|42312|42292|42317|42297|42312|42292|3
1734058400000|2024-12-13 02:53:20|42312.9|42292.9|42314.5|42294.5|42317|42297|42312|42292|6
1734058410000|2024-12-13 02:53:30|42317|42297|42314.1|42294.1|42317|42297|42314.1|42294.1|0
1734058420000|2024-12-13 02:53:40|42312|42292|42312|42292|42312|42292|42309.5|42289.5|0
1734058430000|2024-12-13 02:53:50|42310|42290|42312|42292|42312|42292|42309.5|42289.5|0
1734058440000|2024-12-13 02:54:00|42314.5|42294.5|42309.5|42289.5|42314.5|42294.5|42307|42287|0
1734058450000|2024-12-13 02:54:10|42312|42292|42307|42287|42312|42292|42307|42287|0
1734058460000|2024-12-13 02:54:20|42307.5|42287.5|42307|42287|42307.5|42287.5|42304.5|42284.5|1
1734058470000|2024-12-13 02:54:30|42309.5|42289.5|42307|42287|42309.5|42289.5|42307|42287|0
1734058480000|2024-12-13 02:54:40|42309.1|42289.1|42307|42287|42309.5|42289.5|42305|42285|1
1734058490000|2024-12-13 02:54:50|42304.5|42284.5|42302|42282|42307|42287|42302|42282|2
1734058500000|2024-12-13 02:55:00|42297|42277|42292.5|42272.5|42297|42277|42292|42272|5
1734058510000|2024-12-13 02:55:10|42294.5|42274.5|42292|42272|42294.5|42274.5|42292|42272|6
1734058520000|2024-12-13 02:55:20|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|42289.5|42269.5|0
1734058540000|2024-12-13 02:55:40|42292|42272|42284.5|42264.5|42292|42272|42284.5|42264.5|3
1734058550000|2024-12-13 02:55:50|42286.6|42266.6|42284.5|42264.5|42287|42267|42284.5|42264.5|1
1734058560000|2024-12-13 02:56:00|42282|42262|42272|42252|42282|42262|42272|42252|15
1734058570000|2024-12-13 02:56:10|42274.5|42254.5|42279.5|42259.5|42279.5|42259.5|42274.5|42254.5|2
1734058580000|2024-12-13 02:56:20|42281.6|42261.6|42287|42267|42287|42267|42281.6|42261.6|3
1734058590000|2024-12-13 02:56:30|42291.1|42271.1|42292|42272|42292|42272|42291.1|42271.1|0
1734058600000|2024-12-13 02:56:40|42292.5|42272.5|42292|42272|42294.5|42274.5|42292|42272|0
1734058610000|2024-12-13 02:56:50|42294.5|42274.5|42292|42272|42294.5|42274.5|42292|42272|2
1734058620000|2024-12-13 02:57:00|42290|42270|42292|42272|42292|42272|42289.5|42269.5|0
1734058640000|2024-12-13 02:57:20|||||||||4
1734058650000|2024-12-13 02:57:30|42292.5|42272.5|42292|42272|42294.5|42274.5|42292|42272|0
1734058660000|2024-12-13 02:57:40|42294.5|42274.5|42292|42272|42294.5|42274.5|42292|42272|0
1734058670000|2024-12-13 02:57:50|42294.5|42274.5|42302|42282|42302|42282|42292|42272|2
1734058680000|2024-12-13 02:58:00|42304.1|42284.1|42297.5|42277.5|42304.5|42284.5|42297|42277|7
1734058690000|2024-12-13 02:58:10|42297|42277|42299.5|42279.5|42301.6|42281.6|42297|42277|0
1734058700000|2024-12-13 02:58:20|42297|42277|42299.5|42279.5|42299.5|42279.5|42294.5|42274.5|1
1734058710000|2024-12-13 02:58:30|42297.5|42277.5|42297|42277|42297.5|42277.5|42294.5|42274.5|0
1734058720000|2024-12-13 02:58:40|42294.5|42274.5|42297|42277|42297|42277|42294.5|42274.5|0
1734058730000|2024-12-13 02:58:50|42294.5|42274.5|42299.5|42279.5|42299.5|42279.5|42294.5|42274.5|0
1734058740000|2024-12-13 02:59:00|42302|42282|42302|42282|42302|42282|42302|42282|1
1734058750000|2024-12-13 02:59:10|42304.5|42284.5|42309.5|42289.5|42309.5|42289.5|42304.5|42284.5|5
1734058760000|2024-12-13 02:59:20|42313.6|42293.6|42317|42297|42319.1|42299.1|42313.6|42293.6|8
1734058770000|2024-12-13 02:59:30|42319.5|42299.5|42319.5|42299.5|42324.5|42304.5|42317|42297|3
1734058780000|2024-12-13 02:59:40|42317.5|42297.5|42322|42302|42322|42302|42317|42297|0
1734058790000|2024-12-13 02:59:50|42324.1|42304.1|42317|42297|42324.1|42304.1|42317|42297|1
1734058800000|2024-12-13 03:00:00|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|2
1734058810000|2024-12-13 03:00:10|42321.6|42301.6|42329.5|42309.5|42329.5|42309.5|42321.6|42301.6|1
1734058820000|2024-12-13 03:00:20|42333.6|42313.6|42339.1|42319.1|42339.1|42319.1|42332|42312|13
1734058830000|2024-12-13 03:00:30|42339.5|42319.5|42342|42322|42342|42322|42339.5|42319.5|1
1734058840000|2024-12-13 03:00:40|42340|42320|42334.5|42314.5|42340|42320|42334.5|42314.5|8
1734058850000|2024-12-13 03:00:50|42336.6|42316.6|42337|42317|42337|42317|42334.5|42314.5|1
1734058860000|2024-12-13 03:01:00|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|42334.5|42314.5|0
1734058870000|2024-12-13 03:01:10|42334.1|42314.1|42332|42312|42334.1|42314.1|42329.5|42309.5|1
1734058880000|2024-12-13 03:01:20|42330|42310|42332|42312|42334.5|42314.5|42330|42310|3
1734058890000|2024-12-13 03:01:30|42329.5|42309.5|42324.5|42304.5|42329.5|42309.5|42324.5|42304.5|0
1734058900000|2024-12-13 03:01:40|42322|42302|42322.5|42302.5|42324.1|42304.1|42322|42302|0
1734058910000|2024-12-13 03:01:50|42322|42302|42322|42302|42322|42302|42319.5|42299.5|1
1734058920000|2024-12-13 03:02:00|42319.5|42299.5|42314.5|42294.5|42322|42302|42314.5|42294.5|0
1734058930000|2024-12-13 03:02:10|42317|42297|42314.5|42294.5|42317|42297|42314.5|42294.5|0
1734058940000|2024-12-13 03:02:20|42316.6|42296.6|42309.5|42289.5|42317|42297|42309.5|42289.5|0
1734058950000|2024-12-13 03:02:30|42311.6|42291.6|42312|42292|42312|42292|42307|42287|0
1734058960000|2024-12-13 03:02:40|42309.5|42289.5|42307|42287|42312|42292|42307|42287|0
1734058970000|2024-12-13 03:02:50|42309.5|42289.5|42307|42287|42309.5|42289.5|42307|42287|0
1734058980000|2024-12-13 03:03:00|42305|42285|42304.5|42284.5|42305|42285|42304.5|42284.5|1
1734058990000|2024-12-13 03:03:10|42306.6|42286.6|42302|42282|42307|42287|42302|42282|2
1734059000000|2024-12-13 03:03:20|42302.5|42282.5|42302|42282|42304.5|42284.5|42302|42282|0
1734059020000|2024-12-13 03:03:40|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|42304.5|42284.5|0
1734059030000|2024-12-13 03:03:50|42306.6|42286.6|42307|42287|42309.1|42289.1|42302|42282|5
1734059040000|2024-12-13 03:04:00|42305|42285|42312.5|42292.5|42314.5|42294.5|42305|42285|2
1734059050000|2024-12-13 03:04:10|42314.1|42294.1|42317|42297|42317|42297|42312.5|42292.5|0
1734059060000|2024-12-13 03:04:20|42314.5|42294.5|42312|42292|42317|42297|42312|42292|1
1734059070000|2024-12-13 03:04:30|42314.5|42294.5|42312.5|42292.5|42315|42295|42312.5|42292.5|2
1734059080000|2024-12-13 03:04:40|42312|42292|42314.5|42294.5|42314.5|42294.5|42312|42292|1
1734059090000|2024-12-13 03:04:50|42314.1|42294.1|42319.1|42299.1|42319.1|42299.1|42312|42292|1
1734059100000|2024-12-13 03:05:00|42317|42297|42321.6|42301.6|42321.6|42301.6|42312|42292|6
1734059110000|2024-12-13 03:05:10|42319.1|42299.1|42322|42302|42322|42302|42319.1|42299.1|1
1734059120000|2024-12-13 03:05:20|42322.5|42302.5|42317|42297|42324.5|42304.5|42317|42297|1
1734059130000|2024-12-13 03:05:30|||||||||2
1734059140000|2024-12-13 03:05:40|42322|42302|42322|42302|42322|42302|42322|42302|1
1734059150000|2024-12-13 03:05:50|42324.1|42304.1|42322|42302|42324.5|42304.5|42322|42302|0
1734059160000|2024-12-13 03:06:00|42319.5|42299.5|42322|42302|42322|42302|42319.5|42299.5|0
1734059170000|2024-12-13 03:06:10|42324.1|42304.1|42332|42312|42332|42312|42322|42302|4
1734059180000|2024-12-13 03:06:20|42334.5|42314.5|42342|42322|42342|42322|42334.5|42314.5|11
1734059190000|2024-12-13 03:06:30|42344.1|42324.1|42347|42327|42347|42327|42344.1|42324.1|1
1734059200000|2024-12-13 03:06:40|42345|42325|42339.6|42319.6|42345|42325|42339.5|42319.5|2
1734059210000|2024-12-13 03:06:50|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42334.6|42314.6|0
1734059220000|2024-12-13 03:07:00|42336.6|42316.6|42332.1|42312.1|42337.1|42317.1|42332.1|42312.1|1
1734059230000|2024-12-13 03:07:10|42329.6|42309.6|42322.5|42302.5|42329.6|42309.6|42322.5|42302.5|1
1734059240000|2024-12-13 03:07:20|42322.1|42302.1|42319.6|42299.6|42322.1|42302.1|42317.1|42297.1|1
1734059250000|2024-12-13 03:07:30|42317.1|42297.1|42302.1|42282.1|42317.1|42297.1|42302.1|42282.1|4
1734059260000|2024-12-13 03:07:40|42300|42280|42299.6|42279.6|42301.6|42281.6|42299.6|42279.6|1
1734059270000|2024-12-13 03:07:50|42297.1|42277.1|42294.6|42274.6|42297.1|42277.1|42292.1|42272.1|1
1734059280000|2024-12-13 03:08:00|42292.1|42272.1|42290|42270|42297.1|42277.1|42290|42270|4
1734059290000|2024-12-13 03:08:10|42287.5|42267.5|42289.6|42269.6|42292.1|42272.1|42287.5|42267.5|0
1734059300000|2024-12-13 03:08:20|42292.1|42272.1|42290|42270|42292.1|42272.1|42287.1|42267.1|0
1734059310000|2024-12-13 03:08:30|42289.6|42269.6|42285|42265|42292.1|42272.1|42285|42265|1
1734059320000|2024-12-13 03:08:40|42287.1|42267.1|42287.1|42267.1|42287.5|42267.5|42287.1|42267.1|0
1734059330000|2024-12-13 03:08:50|42286.6|42266.6|42284.6|42264.6|42286.6|42266.6|42284.6|42264.6|0
1734059340000|2024-12-13 03:09:00|42282.5|42262.5|42284.6|42264.6|42284.6|42264.6|42282.1|42262.1|3
1734059350000|2024-12-13 03:09:10|42282.1|42262.1|42282.1|42262.1|42284.6|42264.6|42280|42260|0
1734059360000|2024-12-13 03:09:20|42284.6|42264.6|42284.6|42264.6|42287.1|42267.1|42282.5|42262.5|1
1734059380000|2024-12-13 03:09:40|42287.1|42267.1|42292.1|42272.1|42294.1|42274.1|42287.1|42267.1|5
1734059390000|2024-12-13 03:09:50|42294.1|42274.1|42297.1|42277.1|42297.1|42277.1|42292.1|42272.1|1
1734059400000|2024-12-13 03:10:00|42292.1|42272.1|42289.6|42269.6|42294.6|42274.6|42289.6|42269.6|0
1734059410000|2024-12-13 03:10:10|42290|42270|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|0
1734059420000|2024-12-13 03:10:20|42291.6|42271.6|42294.6|42274.6|42294.6|42274.6|42291.6|42271.6|0
1734059430000|2024-12-13 03:10:30|42292.1|42272.1|42294.6|42274.6|42297.1|42277.1|42292.1|42272.1|0
1734059440000|2024-12-13 03:10:40|42296.6|42276.6|42297.1|42277.1|42297.1|42277.1|42294.6|42274.6|0
1734059450000|2024-12-13 03:10:50|42299.6|42279.6|42299.6|42279.6|42301.6|42281.6|42297.5|42277.5|2
1734059460000|2024-12-13 03:11:00|42302.1|42282.1|42299.6|42279.6|42302.1|42282.1|42297.1|42277.1|2
1734059470000|2024-12-13 03:11:10|42297.5|42277.5|42297.1|42277.1|42299.6|42279.6|42297.1|42277.1|1
1734059480000|2024-12-13 03:11:20|42295|42275|42292.1|42272.1|42295|42275|42292.1|42272.1|0
1734059490000|2024-12-13 03:11:30|42289.6|42269.6|42287.1|42267.1|42292.1|42272.1|42285|42265|1
1734059500000|2024-12-13 03:11:40|42289.1|42269.1|42294.6|42274.6|42294.6|42274.6|42289.1|42269.1|1
1734059510000|2024-12-13 03:11:50|42296.6|42276.6|42299.6|42279.6|42299.6|42279.6|42296.6|42276.6|2
1734059520000|2024-12-13 03:12:00|42302.1|42282.1|42294.6|42274.6|42302.1|42282.1|42294.6|42274.6|0
1734059530000|2024-12-13 03:12:10|42292.5|42272.5|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|0
1734059540000|2024-12-13 03:12:20|42292.5|42272.5|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|0
1734059550000|2024-12-13 03:12:30|42292.1|42272.1|42292.1|42272.1|42294.6|42274.6|42292.1|42272.1|1
1734059560000|2024-12-13 03:12:40|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|0
1734059570000|2024-12-13 03:12:50|42294.1|42274.1|42292.1|42272.1|42294.6|42274.6|42292.1|42272.1|0
1734059580000|2024-12-13 03:13:00|42289.6|42269.6|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|0
1734059590000|2024-12-13 03:13:10|42290|42270|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|1
1734059600000|2024-12-13 03:13:20|42291.6|42271.6|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|2
1734059620000|2024-12-13 03:13:40|||||||||3
1734059630000|2024-12-13 03:13:50|42294.6|42274.6|42304.6|42284.6|42304.6|42284.6|42292.5|42272.5|1
1734059640000|2024-12-13 03:14:00|||||||||2
1734059650000|2024-12-13 03:14:10|42302.1|42282.1|42294.6|42274.6|42304.1|42284.1|42294.6|42274.6|3
1734059660000|2024-12-13 03:14:20|42292.1|42272.1|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|1
1734059670000|2024-12-13 03:14:30|42287.1|42267.1|42284.6|42264.6|42287.1|42267.1|42284.6|42264.6|2
1734059680000|2024-12-13 03:14:40|42282.5|42262.5|42282.1|42262.1|42286.6|42266.6|42282.1|42262.1|0
1734059690000|2024-12-13 03:14:50|42284.1|42264.1|42284.6|42264.6|42287.1|42267.1|42282.1|42262.1|3
1734059700000|2024-12-13 03:15:00|42282.5|42262.5|42287.1|42267.1|42287.1|42267.1|42282.1|42262.1|2
1734059710000|2024-12-13 03:15:10|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|2
1734059720000|2024-12-13 03:15:20|42289.6|42269.6|42292.1|42272.1|42292.1|42272.1|42287.1|42267.1|1
1734059730000|2024-12-13 03:15:30|42289.6|42269.6|42292.1|42272.1|42292.1|42272.1|42289.6|42269.6|1
1734059740000|2024-12-13 03:15:40|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|0
1734059760000|2024-12-13 03:16:00|42287.5|42267.5|42287.1|42267.1|42287.5|42267.5|42287.1|42267.1|1
1734059770000|2024-12-13 03:16:10|42289.1|42269.1|42289.6|42269.6|42291.6|42271.6|42287.1|42267.1|0
1734059780000|2024-12-13 03:16:20|42294.6|42274.6|42291.6|42271.6|42294.6|42274.6|42291.6|42271.6|2
1734059790000|2024-12-13 03:16:30|42292.1|42272.1|42287.1|42267.1|42292.1|42272.1|42287.1|42267.1|0
1734059800000|2024-12-13 03:16:40|||||||||2
1734059810000|2024-12-13 03:16:50|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|42289.6|42269.6|2
1734059820000|2024-12-13 03:17:00|42287.5|42267.5|42282.1|42262.1|42287.5|42267.5|42282.1|42262.1|3
1734059830000|2024-12-13 03:17:10|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|2
1734059840000|2024-12-13 03:17:20|42277.5|42257.5|42282.1|42262.1|42282.1|42262.1|42277.1|42257.1|0
1734059850000|2024-12-13 03:17:30|42284.1|42264.1|42282.1|42262.1|42284.6|42264.6|42282.1|42262.1|0
1734059860000|2024-12-13 03:17:40|42284.1|42264.1|42282.1|42262.1|42284.6|42264.6|42282.1|42262.1|0
1734059870000|2024-12-13 03:17:50|42284.6|42264.6|42282.1|42262.1|42284.6|42264.6|42282.1|42262.1|0
1734059880000|2024-12-13 03:18:00|42284.6|42264.6|42292.5|42272.5|42294.6|42274.6|42282.1|42262.1|0
1734059890000|2024-12-13 03:18:10|42292.1|42272.1|42287.1|42267.1|42292.1|42272.1|42287.1|42267.1|1
1734059900000|2024-12-13 03:18:20|42286.6|42266.6|42294.6|42274.6|42294.6|42274.6|42286.6|42266.6|0
1734059910000|2024-12-13 03:18:30|42295|42275|42297.1|42277.1|42297.1|42277.1|42295|42275|4
1734059920000|2024-12-13 03:18:40|42294.6|42274.6|42284.6|42264.6|42294.6|42274.6|42284.6|42264.6|11
1734059930000|2024-12-13 03:18:50|42282.5|42262.5|42282.1|42262.1|42282.5|42262.5|42282.1|42262.1|7
1734059940000|2024-12-13 03:19:00|42279.6|42259.6|42282.1|42262.1|42282.1|42262.1|42279.6|42259.6|0
1734059950000|2024-12-13 03:19:10|||||||||1
1734059960000|2024-12-13 03:19:20|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|42284.6|42264.6|0
1734059970000|2024-12-13 03:19:30|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|42287.1|42267.1|0
1734059980000|2024-12-13 03:19:40|42287.5|42267.5|42292.1|42272.1|42292.1|42272.1|42287.1|42267.1|1
1734059990000|2024-12-13 03:19:50|42294.6|42274.6|42294.1|42274.1|42297.1|42277.1|42294.1|42274.1|7
1734060000000|2024-12-13 03:20:00|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|42297.1|42277.1|0
1734060010000|2024-12-13 03:20:10|42299.1|42279.1|42297.1|42277.1|42299.1|42279.1|42297.1|42277.1|3
1734060020000|2024-12-13 03:20:20|||||||||4
1734060030000|2024-12-13 03:20:30|42295|42275|42292.5|42272.5|42297.1|42277.1|42292.5|42272.5|22
1734060040000|2024-12-13 03:20:40|42292.1|42272.1|42292.5|42272.5|42292.5|42272.5|42285.9|42265.9|8
1734060050000|2024-12-13 03:20:50|42292.1|42272.1|42292.1|42272.1|42292.5|42272.5|42289.6|42269.6|0
1734060060000|2024-12-13 03:21:00|42289.6|42269.6|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|0
1734060070000|2024-12-13 03:21:10|42292.1|42272.1|42294.6|42274.6|42297.1|42277.1|42292.1|42272.1|0
1734060080000|2024-12-13 03:21:20|42292.1|42272.1|42294.6|42274.6|42297.1|42277.1|42292.1|42272.1|1
1734060090000|2024-12-13 03:21:30|42292.5|42272.5|42287.1|42267.1|42292.5|42272.5|42287.1|42267.1|7
1734060100000|2024-12-13 03:21:40|42284.6|42264.6|42287.1|42267.1|42287.1|42267.1|42284.6|42264.6|4
1734060110000|2024-12-13 03:21:50|42289.6|42269.6|42287.1|42267.1|42289.6|42269.6|42287.1|42267.1|0
1734060120000|2024-12-13 03:22:00|42289.6|42269.6|42289.6|42269.6|42292.1|42272.1|42289.6|42269.6|7
1734060130000|2024-12-13 03:22:10|42292.1|42272.1|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|1
1734060140000|2024-12-13 03:22:20|||||||||1
1734060150000|2024-12-13 03:22:30|42299.1|42279.1|42302.1|42282.1|42302.1|42282.1|42299.1|42279.1|6
1734060160000|2024-12-13 03:22:40|42304.1|42284.1|42307.1|42287.1|42309.6|42289.6|42302.1|42282.1|33
1734060170000|2024-12-13 03:22:50|42309.6|42289.6|42302.1|42282.1|42309.6|42289.6|42302.1|42282.1|3
1734060180000|2024-12-13 03:23:00|42300|42280|42299.6|42279.6|42302.1|42282.1|42299.6|42279.6|0
1734060190000|2024-12-13 03:23:10|42301.6|42281.6|42302.1|42282.1|42304.6|42284.6|42299.6|42279.6|1
1734060200000|2024-12-13 03:23:20|42304.6|42284.6|42307.1|42287.1|42307.1|42287.1|42304.6|42284.6|0
1734060210000|2024-12-13 03:23:30|42304.6|42284.6|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|0
1734060220000|2024-12-13 03:23:40|42299.6|42279.6|42297.5|42277.5|42302.1|42282.1|42297.5|42277.5|0
1734060230000|2024-12-13 03:23:50|42295|42275|42295|42275|42295|42275|42295|42275|1
1734060240000|2024-12-13 03:24:00|42294.6|42274.6|42292.1|42272.1|42294.6|42274.6|42292.1|42272.1|2
1734060250000|2024-12-13 03:24:10|42294.6|42274.6|42297.1|42277.1|42297.1|42277.1|42292.1|42272.1|0
1734060260000|2024-12-13 03:24:20|42296.6|42276.6|42292.1|42272.1|42297.1|42277.1|42292.1|42272.1|1
1734060270000|2024-12-13 03:24:30|42294.1|42274.1|42297.1|42277.1|42297.1|42277.1|42292.1|42272.1|0
1734060290000|2024-12-13 03:24:50|42299.6|42279.6|42301.6|42281.6|42301.6|42281.6|42297.1|42277.1|0
1734060300000|2024-12-13 03:25:00|42299.6|42279.6|42297.1|42277.1|42302.1|42282.1|42297.1|42277.1|1
1734060310000|2024-12-13 03:25:10|42294.6|42274.6|42297.1|42277.1|42297.1|42277.1|42294.6|42274.6|0
1734060320000|2024-12-13 03:25:20|42299.6|42279.6|42297.1|42277.1|42299.6|42279.6|42297.1|42277.1|0
1734060330000|2024-12-13 03:25:30|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|42299.6|42279.6|0
1734060340000|2024-12-13 03:25:40|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|42301.6|42281.6|0
1734060350000|2024-12-13 03:25:50|42303.7|42283.7|42311.6|42291.6|42312.1|42292.1|42301.6|42281.6|7
1734060360000|2024-12-13 03:26:00|42309.6|42289.6|42307.1|42287.1|42312.1|42292.1|42305|42285|6
1734060370000|2024-12-13 03:26:10|42309.6|42289.6|42314.6|42294.6|42314.6|42294.6|42307.1|42287.1|1
1734060380000|2024-12-13 03:26:20|42316.6|42296.6|42314.6|42294.6|42317.1|42297.1|42314.6|42294.6|0
1734060390000|2024-12-13 03:26:30|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|0
1734060400000|2024-12-13 03:26:40|42309.6|42289.6|42311.6|42291.6|42312.1|42292.1|42309.6|42289.6|2
1734060410000|2024-12-13 03:26:50|42312.1|42292.1|42307.1|42287.1|42312.1|42292.1|42307.1|42287.1|7
1734060420000|2024-12-13 03:27:00|42305|42285|42292.5|42272.5|42305|42285|42292.1|42272.1|2
1734060430000|2024-12-13 03:27:10|42294.6|42274.6|42294.6|42274.6|42294.6|42274.6|42292.1|42272.1|1
1734060440000|2024-12-13 03:27:20|42296.6|42276.6|42302.1|42282.1|42304.6|42284.6|42296.6|42276.6|1
1734060450000|2024-12-13 03:27:30|42304.6|42284.6|42302.1|42282.1|42304.6|42284.6|42302.1|42282.1|4
1734060470000|2024-12-13 03:27:50|42300|42280|42302.1|42282.1|42302.1|42282.1|42297.1|42277.1|1
1734060480000|2024-12-13 03:28:00|42300|42280|42302.1|42282.1|42302.1|42282.1|42299.6|42279.6|2
1734060490000|2024-12-13 03:28:10|42301.6|42281.6|42302.1|42282.1|42302.1|42282.1|42299.6|42279.6|0
1734060500000|2024-12-13 03:28:20|42300|42280|42302.1|42282.1|42302.1|42282.1|42299.6|42279.6|2
1734060510000|2024-12-13 03:28:30|42302.5|42282.5|42309.6|42289.6|42309.6|42289.6|42302.5|42282.5|1
1734060520000|2024-12-13 03:28:40|42312.1|42292.1|42312.1|42292.1|42312.1|42292.1|42309.6|42289.6|0
1734060530000|2024-12-13 03:28:50|42314.1|42294.1|42322.1|42302.1|42322.1|42302.1|42314.1|42294.1|1
1734060540000|2024-12-13 03:29:00|42319.6|42299.6|42332.1|42312.1|42332.1|42312.1|42319.6|42299.6|2
1734060550000|2024-12-13 03:29:10|42334.6|42314.6|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|1
1734060560000|2024-12-13 03:29:20|42334.1|42314.1|42332.1|42312.1|42334.6|42314.6|42329.6|42309.6|0
1734060570000|2024-12-13 03:29:30|42329.6|42309.6|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|0
1734060580000|2024-12-13 03:29:40|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|3
1734060590000|2024-12-13 03:29:50|42332.1|42312.1|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|2
1734060620000|2024-12-13 03:30:20|42327.1|42307.1|42324.6|42304.6|42327.1|42307.1|42324.6|42304.6|1
1734060630000|2024-12-13 03:30:30|42326.6|42306.6|42322.5|42302.5|42327.1|42307.1|42322.5|42302.5|1
1734060640000|2024-12-13 03:30:40|42322.1|42302.1|42322.1|42302.1|42327.1|42307.1|42322.1|42302.1|0
1734060650000|2024-12-13 03:30:50|42324.2|42304.2|42327.1|42307.1|42327.1|42307.1|42324.2|42304.2|2
1734060660000|2024-12-13 03:31:00|42329.2|42309.2|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|0
1734060680000|2024-12-13 03:31:20|42331.7|42311.7|42332.1|42312.1|42332.1|42312.1|42331.7|42311.7|1
1734060700000|2024-12-13 03:31:40|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|0
1734060720000|2024-12-13 03:32:00|42337.1|42317.1|42334.6|42314.6|42337.1|42317.1|42334.6|42314.6|1
1734060750000|2024-12-13 03:32:30|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|1
1734060760000|2024-12-13 03:32:40|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1734060780000|2024-12-13 03:33:00|42332.1|42312.1|42334.6|42314.6|42334.6|42314.6|42332.1|42312.1|2
1734060790000|2024-12-13 03:33:10|42334.2|42314.2|42332.1|42312.1|42334.2|42314.2|42332.1|42312.1|0
1734060820000|2024-12-13 03:33:40|42329.6|42309.6|42337.1|42317.1|42337.1|42317.1|42329.6|42309.6|0
1734060830000|2024-12-13 03:33:50|42339.6|42319.6|42342.1|42322.1|42342.1|42322.1|42337.1|42317.1|0
1734060840000|2024-12-13 03:34:00|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1734060850000|2024-12-13 03:34:10|42345.1|42325.1|42349.6|42329.6|42349.6|42329.6|42345.1|42325.1|0
1734060860000|2024-12-13 03:34:20|42347.1|42327.1|42349.6|42329.6|42349.6|42329.6|42347.1|42327.1|0
1734060870000|2024-12-13 03:34:30|42349.2|42329.2|42347.1|42327.1|42349.2|42329.2|42347.1|42327.1|4
1734060880000|2024-12-13 03:34:40|42344.6|42324.6|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|2
1734060890000|2024-12-13 03:34:50|42345.1|42325.1|42342.1|42322.1|42347.1|42327.1|42342.1|42322.1|1
1734060900000|2024-12-13 03:35:00|42339.6|42319.6|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|0
1734060920000|2024-12-13 03:35:20|42340.1|42320.1|42342.1|42322.1|42342.1|42322.1|42339.6|42319.6|1
1734060930000|2024-12-13 03:35:30|42340.1|42320.1|42342.1|42322.1|42342.1|42322.1|42339.6|42319.6|0
1734060940000|2024-12-13 03:35:40|||||||||2
1734060950000|2024-12-13 03:35:50|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|0
1734060960000|2024-12-13 03:36:00|42341.7|42321.7|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|0
1734060980000|2024-12-13 03:36:20|42341.7|42321.7|42342.1|42322.1|42342.1|42322.1|42340.1|42320.1|0
1734061000000|2024-12-13 03:36:40|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1734061010000|2024-12-13 03:36:50|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|42346.7|42326.7|0
1734061020000|2024-12-13 03:37:00|42344.6|42324.6|42346.7|42326.7|42346.7|42326.7|42344.6|42324.6|0
1734061030000|2024-12-13 03:37:10|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|0
1734061040000|2024-12-13 03:37:20|42344.6|42324.6|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|1
1734061050000|2024-12-13 03:37:30|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|1
1734061060000|2024-12-13 03:37:40|42340.1|42320.1|42339.6|42319.6|42341.7|42321.7|42339.6|42319.6|0
1734061070000|2024-12-13 03:37:50|42341.7|42321.7|42342.1|42322.1|42342.1|42322.1|42339.6|42319.6|0
1734061080000|2024-12-13 03:38:00|||||||||3
1734061090000|2024-12-13 03:38:10|42344.2|42324.2|42349.6|42329.6|42349.6|42329.6|42344.2|42324.2|9
1734061100000|2024-12-13 03:38:20|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|42350.5|42330.5|0
1734061110000|2024-12-13 03:38:30|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|1
1734061140000|2024-12-13 03:39:00|42352.6|42332.6|42354.6|42334.6|42354.6|42334.6|42352.1|42332.1|0
1734061160000|2024-12-13 03:39:20|42352.6|42332.6|42352.1|42332.1|42352.6|42332.6|42352.1|42332.1|0
1734061180000|2024-12-13 03:39:40|||||||||1
1734061190000|2024-12-13 03:39:50|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|1
1734061200000|2024-12-13 03:40:00|42352.1|42332.1|42352.1|42332.1|42354.2|42334.2|42352.1|42332.1|0
1734061240000|2024-12-13 03:40:40|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|42354.6|42334.6|0
1734061260000|2024-12-13 03:41:00|42356.7|42336.7|42352.1|42332.1|42356.7|42336.7|42352.1|42332.1|1
1734061270000|2024-12-13 03:41:10|42349.6|42329.6|42347.1|42327.1|42349.6|42329.6|42347.1|42327.1|1
1734061280000|2024-12-13 03:41:20|42344.6|42324.6|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|0
1734061290000|2024-12-13 03:41:30|42342.6|42322.6|42342.1|42322.1|42342.6|42322.6|42342.1|42322.1|0
1734061300000|2024-12-13 03:41:40|42341.7|42321.7|42339.6|42319.6|42341.7|42321.7|42339.6|42319.6|1
1734061310000|2024-12-13 03:41:50|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|1
1734061320000|2024-12-13 03:42:00|42340.1|42320.1|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|0
1734061330000|2024-12-13 03:42:10|42341.7|42321.7|42339.6|42319.6|42341.7|42321.7|42339.6|42319.6|0
1734061340000|2024-12-13 03:42:20|42342.1|42322.1|42339.6|42319.6|42342.1|42322.1|42339.6|42319.6|0
1734061370000|2024-12-13 03:42:50|42341.7|42321.7|42344.6|42324.6|42344.6|42324.6|42341.7|42321.7|2
1734061400000|2024-12-13 03:43:20|42342.1|42322.1|42344.6|42324.6|42344.6|42324.6|42342.1|42322.1|1
1734061410000|2024-12-13 03:43:30|42344.2|42324.2|42344.6|42324.6|42344.6|42324.6|42342.1|42322.1|2
1734061420000|2024-12-13 03:43:40|42347.1|42327.1|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|0
1734061440000|2024-12-13 03:44:00|42346.7|42326.7|42347.1|42327.1|42347.1|42327.1|42346.7|42326.7|1
1734061460000|2024-12-13 03:44:20|42344.6|42324.6|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|1
1734061470000|2024-12-13 03:44:30|42347.1|42327.1|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|2
1734061480000|2024-12-13 03:44:40|42345.1|42325.1|42347.1|42327.1|42347.1|42327.1|42345.1|42325.1|0
1734061490000|2024-12-13 03:44:50|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|2
1734061500000|2024-12-13 03:45:00|42342.6|42322.6|42344.6|42324.6|42347.1|42327.1|42342.1|42322.1|1
1734061510000|2024-12-13 03:45:10|42346.7|42326.7|42347.1|42327.1|42347.1|42327.1|42345.1|42325.1|1
1734061520000|2024-12-13 03:45:20|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|0
1734061530000|2024-12-13 03:45:30|42342.6|42322.6|42347.1|42327.1|42347.1|42327.1|42342.6|42322.6|1
1734061560000|2024-12-13 03:46:00|42349.6|42329.6|42347.1|42327.1|42349.6|42329.6|42347.1|42327.1|0
1734061570000|2024-12-13 03:46:10|42349.2|42329.2|42347.1|42327.1|42349.6|42329.6|42347.1|42327.1|0
1734061580000|2024-12-13 03:46:20|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42347.1|42327.1|0
1734061610000|2024-12-13 03:46:50|42347.1|42327.1|42349.6|42329.6|42349.6|42329.6|42345.1|42325.1|1
1734061670000|2024-12-13 03:47:50|42349.2|42329.2|42347.1|42327.1|42349.2|42329.2|42347.1|42327.1|1
1734061680000|2024-12-13 03:48:00|42349.6|42329.6|42344.6|42324.6|42349.6|42329.6|42344.6|42324.6|0
1734061690000|2024-12-13 03:48:10|42347.1|42327.1|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|0
1734061700000|2024-12-13 03:48:20|42342.1|42322.1|42337.1|42317.1|42342.1|42322.1|42337.1|42317.1|1
1734061710000|2024-12-13 03:48:30|42337.6|42317.6|42342.1|42322.1|42342.1|42322.1|42337.6|42317.6|2
1734061720000|2024-12-13 03:48:40|42344.2|42324.2|42344.6|42324.6|42344.6|42324.6|42344.2|42324.2|0
1734061730000|2024-12-13 03:48:50|42347.1|42327.1|42344.6|42324.6|42347.1|42327.1|42344.6|42324.6|0
1734061740000|2024-12-13 03:49:00|42346.7|42326.7|42349.6|42329.6|42351.7|42331.7|42346.7|42326.7|2
1734061750000|2024-12-13 03:49:10|42351.7|42331.7|42354.6|42334.6|42354.6|42334.6|42349.6|42329.6|60
1734061770000|2024-12-13 03:49:30|42352.1|42332.1|42352.1|42332.1|42352.1|42332.1|42349.6|42329.6|2
1734061780000|2024-12-13 03:49:40|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|42349.6|42329.6|0
1734061790000|2024-12-13 03:49:50|42351.7|42331.7|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|0
1734061800000|2024-12-13 03:50:00|42350.1|42330.1|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|0
1734061810000|2024-12-13 03:50:10|42352.1|42332.1|42349.6|42329.6|42352.1|42332.1|42349.6|42329.6|0
1734061840000|2024-12-13 03:50:40|42349.2|42329.2|42346.7|42326.7|42349.2|42329.2|42344.2|42324.2|1
1734061850000|2024-12-13 03:50:50|42344.2|42324.2|42339.6|42319.6|42344.2|42324.2|42339.6|42319.6|0
1734061860000|2024-12-13 03:51:00|42341.7|42321.7|42341.7|42321.7|42344.6|42324.6|42341.7|42321.7|0
1734061870000|2024-12-13 03:51:10|42344.2|42324.2|42342.1|42322.1|42344.6|42324.6|42342.1|42322.1|0
1734061880000|2024-12-13 03:51:20|42344.6|42324.6|42344.6|42324.6|42344.6|42324.6|42342.1|42322.1|0
1734061890000|2024-12-13 03:51:30|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|0
1734061900000|2024-12-13 03:51:40|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|42342.1|42322.1|0
1734061910000|2024-12-13 03:51:50|42344.2|42324.2|42342.1|42322.1|42344.6|42324.6|42342.1|42322.1|0
1734061920000|2024-12-13 03:52:00|42341.7|42321.7|42342.1|42322.1|42342.1|42322.1|42341.7|42321.7|0
1734061930000|2024-12-13 03:52:10|42339.6|42319.6|42339.2|42319.2|42339.6|42319.6|42339.2|42319.2|0
1734061950000|2024-12-13 03:52:30|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|42337.1|42317.1|2
1734061960000|2024-12-13 03:52:40|42334.6|42314.6|42331.7|42311.7|42334.6|42314.6|42331.7|42311.7|1
1734061970000|2024-12-13 03:52:50|42329.6|42309.6|42329.2|42309.2|42329.6|42309.6|42329.2|42309.2|0
1734061980000|2024-12-13 03:53:00|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|8
1734061990000|2024-12-13 03:53:10|||||||||3
1734062000000|2024-12-13 03:53:20|42322.1|42302.1|42319.6|42299.6|42322.1|42302.1|42319.6|42299.6|3
1734062020000|2024-12-13 03:53:40|42322.1|42302.1|42324.6|42304.6|42324.6|42304.6|42322.1|42302.1|2
1734062030000|2024-12-13 03:53:50|42326.7|42306.7|42324.6|42304.6|42326.7|42306.7|42324.6|42304.6|0
1734062040000|2024-12-13 03:54:00|42322.6|42302.6|42322.1|42302.1|42324.6|42304.6|42322.1|42302.1|0
1734062060000|2024-12-13 03:54:20|42322.6|42302.6|42326.7|42306.7|42326.7|42306.7|42322.6|42302.6|2
1734062070000|2024-12-13 03:54:30|42330.8|42310.8|42332.1|42312.1|42332.1|42312.1|42330.8|42310.8|0
1734062080000|2024-12-13 03:54:40|42334.6|42314.6|42335.1|42315.1|42335.1|42315.1|42334.6|42314.6|0
1734062090000|2024-12-13 03:54:50|||||||||1
1734062100000|2024-12-13 03:55:00|42337.6|42317.6|42337.1|42317.1|42337.6|42317.6|42335.1|42315.1|2
1734062110000|2024-12-13 03:55:10|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|42334.6|42314.6|0
1734062120000|2024-12-13 03:55:20|42335.1|42315.1|42334.6|42314.6|42335.1|42315.1|42334.6|42314.6|2
1734062130000|2024-12-13 03:55:30|42332.1|42312.1|42324.6|42304.6|42332.1|42312.1|42324.6|42304.6|2
1734062140000|2024-12-13 03:55:40|42326.7|42306.7|42327.1|42307.1|42327.1|42307.1|42326.7|42306.7|0
1734062160000|2024-12-13 03:56:00|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|42329.6|42309.6|0
1734062170000|2024-12-13 03:56:10|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|0
1734062190000|2024-12-13 03:56:30|42328.8|42308.8|42324.7|42304.7|42328.8|42308.8|42324.7|42304.7|3
1734062250000|2024-12-13 03:57:30|42327.2|42307.2|42324.7|42304.7|42327.2|42307.2|42324.7|42304.7|2
1734062270000|2024-12-13 03:57:50|||||||||3
1734062280000|2024-12-13 03:58:00|42320.6|42300.6|42319.7|42299.7|42320.6|42300.6|42319.7|42299.7|2
1734062300000|2024-12-13 03:58:20|||||||||1
1734062330000|2024-12-13 03:58:50|42315.6|42295.6|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|2
1734062340000|2024-12-13 03:59:00|42317.6|42297.6|42317.2|42297.2|42317.6|42297.6|42317.2|42297.2|0
1734062350000|2024-12-13 03:59:10|42315.1|42295.1|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|0
1734062360000|2024-12-13 03:59:20|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|0
1734062370000|2024-12-13 03:59:30|42319.2|42299.2|42319.7|42299.7|42319.7|42299.7|42319.2|42299.2|0
1734062390000|2024-12-13 03:59:50|42320.1|42300.1|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|1
1734062400000|2024-12-13 04:00:00|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|0
1734062420000|2024-12-13 04:00:20|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|3
1734062470000|2024-12-13 04:01:10|42317.6|42297.6|42317.2|42297.2|42317.6|42297.6|42317.2|42297.2|0
1734062480000|2024-12-13 04:01:20|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|1
1734062490000|2024-12-13 04:01:30|42312.6|42292.6|42312.2|42292.2|42312.6|42292.6|42312.2|42292.2|0
1734062500000|2024-12-13 04:01:40|42310.1|42290.1|42312.2|42292.2|42312.2|42292.2|42310.1|42290.1|0
1734062510000|2024-12-13 04:01:50|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|42310.1|42290.1|1
1734062520000|2024-12-13 04:02:00|42309.7|42289.7|42304.7|42284.7|42309.7|42289.7|42304.7|42284.7|5
1734062540000|2024-12-13 04:02:20|42302.2|42282.2|42300.1|42280.1|42302.2|42282.2|42300.1|42280.1|3
1734062550000|2024-12-13 04:02:30|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|42302.2|42282.2|5
1734062560000|2024-12-13 04:02:40|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1734062570000|2024-12-13 04:02:50|42309.2|42289.2|42312.2|42292.2|42312.2|42292.2|42309.2|42289.2|1
1734062580000|2024-12-13 04:03:00|42314.7|42294.7|42312.6|42292.6|42314.7|42294.7|42312.6|42292.6|1
1734062590000|2024-12-13 04:03:10|42312.2|42292.2|42312.6|42292.6|42312.6|42292.6|42312.2|42292.2|0
1734062600000|2024-12-13 04:03:20|42314.7|42294.7|42312.2|42292.2|42314.7|42294.7|42312.2|42292.2|0
1734062620000|2024-12-13 04:03:40|42314.2|42294.2|42314.7|42294.7|42314.7|42294.7|42314.2|42294.2|0
1734062640000|2024-12-13 04:04:00|42316.7|42296.7|42314.7|42294.7|42316.7|42296.7|42314.7|42294.7|1
1734062650000|2024-12-13 04:04:10|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1734062680000|2024-12-13 04:04:40|42316.7|42296.7|42317.2|42297.2|42317.2|42297.2|42316.7|42296.7|0
1734062690000|2024-12-13 04:04:50|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|0
1734062700000|2024-12-13 04:05:00|42316.7|42296.7|42317.2|42297.2|42317.2|42297.2|42316.7|42296.7|1
1734062720000|2024-12-13 04:05:20|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|0
1734062730000|2024-12-13 04:05:30|42314.7|42294.7|42314.7|42294.7|42316.7|42296.7|42314.7|42294.7|0
1734062780000|2024-12-13 04:06:20|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1734062800000|2024-12-13 04:06:40|42319.7|42299.7|42329.7|42309.7|42332.2|42312.2|42319.7|42299.7|9
1734062810000|2024-12-13 04:06:50|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|3
1734062820000|2024-12-13 04:07:00|||||||||2
1734062830000|2024-12-13 04:07:10|42336.7|42316.7|42337.2|42317.2|42337.2|42317.2|42336.7|42316.7|0
1734062840000|2024-12-13 04:07:20|42339.2|42319.2|42339.7|42319.7|42339.7|42319.7|42339.2|42319.2|3
1734062850000|2024-12-13 04:07:30|42340.1|42320.1|42342.2|42322.2|42342.2|42322.2|42340.1|42320.1|4
1734062880000|2024-12-13 04:08:00|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|1
1734062900000|2024-12-13 04:08:20|42347.2|42327.2|42344.7|42324.7|42347.2|42327.2|42344.7|42324.7|1
1734062920000|2024-12-13 04:08:40|42346.7|42326.7|42344.7|42324.7|42346.7|42326.7|42344.7|42324.7|0
1734062930000|2024-12-13 04:08:50|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|1
1734062940000|2024-12-13 04:09:00|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1734062950000|2024-12-13 04:09:10|42346.7|42326.7|42352.2|42332.2|42352.2|42332.2|42346.7|42326.7|9
1734062960000|2024-12-13 04:09:20|42354.2|42334.2|42366.3|42346.3|42366.3|42346.3|42354.2|42334.2|17
1734062970000|2024-12-13 04:09:30|42366.7|42346.7|42377.2|42357.2|42377.2|42357.2|42366.7|42346.7|26
1734062980000|2024-12-13 04:09:40|42377.6|42357.6|42377.6|42357.6|42379.2|42359.2|42375.1|42355.1|26
1734062990000|2024-12-13 04:09:50|42380.1|42360.1|42377.2|42357.2|42380.1|42360.1|42374.7|42354.7|13
1734063000000|2024-12-13 04:10:00|42379.2|42359.2|42381.7|42361.7|42381.7|42361.7|42379.2|42359.2|4
1734063010000|2024-12-13 04:10:10|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|1
1734063020000|2024-12-13 04:10:20|42384.2|42364.2|42382.2|42362.2|42384.7|42364.7|42382.2|42362.2|6
1734063030000|2024-12-13 04:10:30|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|42379.7|42359.7|0
1734063040000|2024-12-13 04:10:40|42379.2|42359.2|42374.7|42354.7|42379.2|42359.2|42374.7|42354.7|6
1734063060000|2024-12-13 04:11:00|42372.6|42352.6|42371.7|42351.7|42372.6|42352.6|42369.7|42349.7|0
1734063070000|2024-12-13 04:11:10|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|0
1734063080000|2024-12-13 04:11:20|42367.2|42347.2|42369.7|42349.7|42372.2|42352.2|42367.2|42347.2|3
1734063100000|2024-12-13 04:11:40|42367.6|42347.6|42362.2|42342.2|42367.6|42347.6|42362.2|42342.2|6
1734063110000|2024-12-13 04:11:50|42359.7|42339.7|42357.2|42337.2|42359.7|42339.7|42357.2|42337.2|1
1734063120000|2024-12-13 04:12:00|42352.2|42332.2|42347.2|42327.2|42352.2|42332.2|42347.2|42327.2|1
1734063130000|2024-12-13 04:12:10|42345.1|42325.1|42344.7|42324.7|42345.1|42325.1|42344.7|42324.7|0
1734063140000|2024-12-13 04:12:20|||||||||1
1734063150000|2024-12-13 04:12:30|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|42342.6|42322.6|1
1734063160000|2024-12-13 04:12:40|42344.7|42324.7|42347.2|42327.2|42347.2|42327.2|42344.7|42324.7|1
1734063180000|2024-12-13 04:13:00|42346.7|42326.7|42342.6|42322.6|42346.7|42326.7|42342.6|42322.6|1
1734063190000|2024-12-13 04:13:10|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|0
1734063200000|2024-12-13 04:13:20|42341.7|42321.7|42342.2|42322.2|42342.2|42322.2|42339.7|42319.7|0
1734063210000|2024-12-13 04:13:30|42344.7|42324.7|42342.6|42322.6|42344.7|42324.7|42342.6|42322.6|0
1734063220000|2024-12-13 04:13:40|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|0
1734063230000|2024-12-13 04:13:50|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1734063250000|2024-12-13 04:14:10|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|0
1734063260000|2024-12-13 04:14:20|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|42344.7|42324.7|0
1734063280000|2024-12-13 04:14:40|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|42342.2|42322.2|2
1734063290000|2024-12-13 04:14:50|42340.1|42320.1|42337.2|42317.2|42340.1|42320.1|42337.2|42317.2|0
1734063320000|2024-12-13 04:15:20|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|42334.7|42314.7|1
1734063330000|2024-12-13 04:15:30|42332.6|42312.6|42332.2|42312.2|42332.6|42312.6|42332.2|42312.2|0
1734063340000|2024-12-13 04:15:40|42329.7|42309.7|42319.7|42299.7|42329.7|42309.7|42319.7|42299.7|1
1734063350000|2024-12-13 04:15:50|42317.6|42297.6|42317.2|42297.2|42317.6|42297.6|42317.2|42297.2|1
1734063360000|2024-12-13 04:16:00|42314.7|42294.7|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|1
1734063380000|2024-12-13 04:16:20|42315.1|42295.1|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|0
1734063390000|2024-12-13 04:16:30|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|42314.7|42294.7|0
1734063400000|2024-12-13 04:16:40|42318.8|42298.8|42319.7|42299.7|42319.7|42299.7|42318.8|42298.8|4
1734063430000|2024-12-13 04:17:10|42319.2|42299.2|42317.2|42297.2|42319.2|42299.2|42317.2|42297.2|1
1734063440000|2024-12-13 04:17:20|42319.7|42299.7|42317.2|42297.2|42319.7|42299.7|42317.2|42297.2|0
1734063450000|2024-12-13 04:17:30|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|1
1734063480000|2024-12-13 04:18:00|42319.7|42299.7|42319.2|42299.2|42319.7|42299.7|42319.2|42299.2|1
1734063490000|2024-12-13 04:18:10|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|42319.7|42299.7|0
1734063500000|2024-12-13 04:18:20|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|1
1734063510000|2024-12-13 04:18:30|||||||||1
1734063530000|2024-12-13 04:18:50|42319.7|42299.7|42324.7|42304.7|42324.7|42304.7|42319.7|42299.7|0
1734063540000|2024-12-13 04:19:00|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|42322.2|42302.2|0
1734063550000|2024-12-13 04:19:10|42320.1|42300.1|42319.7|42299.7|42320.1|42300.1|42319.7|42299.7|0
1734063560000|2024-12-13 04:19:20|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|0
1734063570000|2024-12-13 04:19:30|||||||||2
1734063600000|2024-12-13 04:20:00|42317.2|42297.2|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|1
1734063610000|2024-12-13 04:20:10|42324.2|42304.2|42327.2|42307.2|42329.7|42309.7|42324.2|42304.2|0
1734063620000|2024-12-13 04:20:20|42327.6|42307.6|42332.2|42312.2|42332.2|42312.2|42327.2|42307.2|0
1734063630000|2024-12-13 04:20:30|42334.2|42314.2|42327.2|42307.2|42334.2|42314.2|42327.2|42307.2|3
1734063640000|2024-12-13 04:20:40|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1734063650000|2024-12-13 04:20:50|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|1
1734063660000|2024-12-13 04:21:00|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|0
1734063670000|2024-12-13 04:21:10|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|0
1734063710000|2024-12-13 04:21:50|42329.7|42309.7|42331.8|42311.8|42331.8|42311.8|42329.7|42309.7|0
1734063720000|2024-12-13 04:22:00|42332.2|42312.2|42334.7|42314.7|42334.7|42314.7|42332.2|42312.2|0
1734063730000|2024-12-13 04:22:10|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|42337.2|42317.2|0
1734063750000|2024-12-13 04:22:30|42335.2|42315.2|42337.2|42317.2|42337.2|42317.2|42335.2|42315.2|3
1734063760000|2024-12-13 04:22:40|42334.7|42314.7|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|0
1734063770000|2024-12-13 04:22:50|42334.7|42314.7|42337.2|42317.2|42337.2|42317.2|42334.7|42314.7|0
1734063780000|2024-12-13 04:23:00|42335.2|42315.2|42334.7|42314.7|42335.2|42315.2|42334.7|42314.7|0
1734063820000|2024-12-13 04:23:40|42332.2|42312.2|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|4
1734063840000|2024-12-13 04:24:00|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|42332.2|42312.2|1
1734063850000|2024-12-13 04:24:10|42330.2|42310.2|42332.2|42312.2|42332.2|42312.2|42330.2|42310.2|0
1734063860000|2024-12-13 04:24:20|42329.7|42309.7|42332.2|42312.2|42332.2|42312.2|42329.7|42309.7|0
1734063870000|2024-12-13 04:24:30|42332.7|42312.7|42332.2|42312.2|42334.7|42314.7|42332.2|42312.2|0
1734063880000|2024-12-13 04:24:40|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|42329.7|42309.7|1
1734063890000|2024-12-13 04:24:50|42327.7|42307.7|42327.2|42307.2|42329.7|42309.7|42327.2|42307.2|0
1734063900000|2024-12-13 04:25:00|42325.2|42305.2|42327.2|42307.2|42327.2|42307.2|42325.2|42305.2|1
1734063910000|2024-12-13 04:25:10|42325.2|42305.2|42324.7|42304.7|42325.2|42305.2|42322.2|42302.2|1
1734063940000|2024-12-13 04:25:40|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|0
1734063950000|2024-12-13 04:25:50|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|42324.7|42304.7|0
1734063960000|2024-12-13 04:26:00|42322.2|42302.2|42319.7|42299.7|42322.2|42302.2|42319.7|42299.7|0
1734063980000|2024-12-13 04:26:20|42319.3|42299.3|42317.2|42297.2|42319.3|42299.3|42317.2|42297.2|6
1734063990000|2024-12-13 04:26:30|42316.8|42296.8|42314.7|42294.7|42316.8|42296.8|42314.3|42294.3|1
1734064000000|2024-12-13 04:26:40|||||||||1
1734064020000|2024-12-13 04:27:00|42317.2|42297.2|42314.7|42294.7|42317.2|42297.2|42314.7|42294.7|0
1734064070000|2024-12-13 04:27:50|||||||||1
1734064090000|2024-12-13 04:28:10|||||||||1
1734064110000|2024-12-13 04:28:30|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|42309.7|42289.7|2
1734064130000|2024-12-13 04:28:50|42307.7|42287.7|42302.2|42282.2|42307.7|42287.7|42302.2|42282.2|1
1734064140000|2024-12-13 04:29:00|||||||||2
1734064150000|2024-12-13 04:29:10|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|42304.7|42284.7|0
1734064200000|2024-12-13 04:30:00|42306.8|42286.8|42307.2|42287.2|42309.7|42289.7|42306.8|42286.8|0
1734064210000|2024-12-13 04:30:10|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|42311.3|42291.3|3
1734064220000|2024-12-13 04:30:20|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|42312.2|42292.2|0
1734064250000|2024-12-13 04:30:50|42314.3|42294.3|42314.7|42294.7|42314.7|42294.7|42314.3|42294.3|0
1734064260000|2024-12-13 04:31:00|||||||||4
1734064270000|2024-12-13 04:31:10|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|0
1734064280000|2024-12-13 04:31:20|42319.7|42299.7|42322.2|42302.2|42322.2|42302.2|42319.7|42299.7|1
1734064310000|2024-12-13 04:31:50|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|0
1734064320000|2024-12-13 04:32:00|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|42329.3|42309.3|1
1734064330000|2024-12-13 04:32:10|42327.2|42307.2|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|0
1734064340000|2024-12-13 04:32:20|42324.7|42304.7|42327.2|42307.2|42327.2|42307.2|42324.7|42304.7|2
1734064360000|2024-12-13 04:32:40|42332.2|42312.2|42337.2|42317.2|42337.2|42317.2|42332.2|42312.2|5
1734064380000|2024-12-13 04:33:00|42341.8|42321.8|42344.7|42324.7|42344.7|42324.7|42341.8|42321.8|2
1734064390000|2024-12-13 04:33:10|42342.2|42322.2|42344.7|42324.7|42344.7|42324.7|42342.2|42322.2|0
1734064410000|2024-12-13 04:33:30|42342.2|42322.2|42342.2|42322.2|42344.7|42324.7|42342.2|42322.2|0
1734064420000|2024-12-13 04:33:40|42339.7|42319.7|42339.7|42319.7|42342.2|42322.2|42339.7|42319.7|0
1734064440000|2024-12-13 04:34:00|42337.7|42317.7|42347.2|42327.2|42347.2|42327.2|42337.2|42317.2|2
1734064460000|2024-12-13 04:34:20|42349.3|42329.3|42349.7|42329.7|42349.7|42329.7|42349.3|42329.3|0
1734064480000|2024-12-13 04:34:40|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|42352.2|42332.2|0
1734064490000|2024-12-13 04:34:50|||||||||1
1734064500000|2024-12-13 04:35:00|42351.8|42331.8|42349.7|42329.7|42351.8|42331.8|42349.7|42329.7|0
1734064510000|2024-12-13 04:35:10|42354.7|42334.7|42349.7|42329.7|42354.7|42334.7|42349.7|42329.7|3
1734064520000|2024-12-13 04:35:20|||||||||2
1734064530000|2024-12-13 04:35:30|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|3
1734064540000|2024-12-13 04:35:40|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|42345.2|42325.2|0
1734064560000|2024-12-13 04:36:00|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|42347.2|42327.2|0
1734064570000|2024-12-13 04:36:10|42349.7|42329.7|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|2
1734064580000|2024-12-13 04:36:20|42354.3|42334.3|42362.2|42342.2|42362.2|42342.2|42354.3|42334.3|2
1734064610000|2024-12-13 04:36:50|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|1
1734064620000|2024-12-13 04:37:00|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|0
1734064630000|2024-12-13 04:37:10|42362.2|42342.2|42364.7|42344.7|42364.7|42344.7|42362.2|42342.2|0
1734064650000|2024-12-13 04:37:30|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|2
1734064660000|2024-12-13 04:37:40|42369.3|42349.3|42369.7|42349.7|42369.7|42349.7|42367.7|42347.7|2
1734064680000|2024-12-13 04:38:00|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|42367.2|42347.2|0
1734064690000|2024-12-13 04:38:10|42369.3|42349.3|42369.7|42349.7|42369.7|42349.7|42369.3|42349.3|0
1734064710000|2024-12-13 04:38:30|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|42372.2|42352.2|1
1734064720000|2024-12-13 04:38:40|42374.3|42354.3|42374.7|42354.7|42374.7|42354.7|42374.3|42354.3|0
1734064740000|2024-12-13 04:39:00|||||||||2
1734064750000|2024-12-13 04:39:10|42376.8|42356.8|42377.2|42357.2|42377.2|42357.2|42376.8|42356.8|0
1734064760000|2024-12-13 04:39:20|42375.2|42355.2|42374.7|42354.7|42375.2|42355.2|42374.7|42354.7|4
1734064770000|2024-12-13 04:39:30|42372.7|42352.7|42372.2|42352.2|42372.7|42352.7|42372.2|42352.2|0
1734064780000|2024-12-13 04:39:40|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|42369.7|42349.7|0
1734064800000|2024-12-13 04:40:00|42367.7|42347.7|42369.7|42349.7|42369.7|42349.7|42367.2|42347.2|0
1734064830000|2024-12-13 04:40:30|42367.2|42347.2|42367.2|42347.2|42369.7|42349.7|42367.2|42347.2|0
1734064840000|2024-12-13 04:40:40|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|42364.7|42344.7|0
1734064910000|2024-12-13 04:41:50|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|42362.7|42342.7|3
1734064930000|2024-12-13 04:42:10|42360.6|42340.6|42359.7|42339.7|42360.6|42340.6|42359.7|42339.7|1
1734064970000|2024-12-13 04:42:50|42359.3|42339.3|42357.2|42337.2|42359.3|42339.3|42357.2|42337.2|0
1734064980000|2024-12-13 04:43:00|42354.7|42334.7|42352.2|42332.2|42354.7|42334.7|42352.2|42332.2|0
1734065030000|2024-12-13 04:43:50|||||||||1
1734065040000|2024-12-13 04:44:00|42349.7|42329.7|42352.2|42332.2|42352.2|42332.2|42349.7|42329.7|0
1734065090000|2024-12-13 04:44:50|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|0
1734065120000|2024-12-13 04:45:20|42352.2|42332.2|42357.2|42337.2|42357.2|42337.2|42352.2|42332.2|1
1734065130000|2024-12-13 04:45:30|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|0
1734065170000|2024-12-13 04:46:10|||||||||1
1734065200000|2024-12-13 04:46:40|42359.3|42339.3|42355.2|42335.2|42359.8|42339.8|42355.2|42335.2|0
1734065210000|2024-12-13 04:46:50|42354.8|42334.8|42352.7|42332.7|42354.8|42334.8|42352.7|42332.7|0
1734065220000|2024-12-13 04:47:00|42352.3|42332.3|42354.8|42334.8|42354.8|42334.8|42352.3|42332.3|0
1734065230000|2024-12-13 04:47:10|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|0
1734065240000|2024-12-13 04:47:20|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|0
1734065250000|2024-12-13 04:47:30|42355.2|42335.2|42357.3|42337.3|42357.3|42337.3|42355.2|42335.2|1
1734065260000|2024-12-13 04:47:40|42355.2|42335.2|42357.3|42337.3|42357.3|42337.3|42354.8|42334.8|0
1734065280000|2024-12-13 04:48:00|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|42357.7|42337.7|0
1734065300000|2024-12-13 04:48:20|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|1
1734065310000|2024-12-13 04:48:30|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|42361.8|42341.8|0
1734065320000|2024-12-13 04:48:40|42362.3|42342.3|42359.8|42339.8|42362.3|42342.3|42359.8|42339.8|0
1734065330000|2024-12-13 04:48:50|42361.8|42341.8|42362.3|42342.3|42362.3|42342.3|42361.8|42341.8|1
1734065370000|2024-12-13 04:49:30|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|0
1734065380000|2024-12-13 04:49:40|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|0
1734065400000|2024-12-13 04:50:00|42361.8|42341.8|42362.3|42342.3|42362.3|42342.3|42361.8|42341.8|0
1734065420000|2024-12-13 04:50:20|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|0
1734065450000|2024-12-13 04:50:50|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|1
1734065480000|2024-12-13 04:51:20|42361.8|42341.8|42359.8|42339.8|42361.8|42341.8|42359.8|42339.8|1
1734065490000|2024-12-13 04:51:30|42357.7|42337.7|42357.3|42337.3|42357.7|42337.7|42357.3|42337.3|1
1734065500000|2024-12-13 04:51:40|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|42360.2|42340.2|1
1734065540000|2024-12-13 04:52:20|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|0
1734065560000|2024-12-13 04:52:40|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|0
1734065570000|2024-12-13 04:52:50|42367.3|42347.3|42367.3|42347.3|42369.3|42349.3|42367.3|42347.3|2
1734065590000|2024-12-13 04:53:10|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|0
1734065610000|2024-12-13 04:53:30|42367.3|42347.3|42364.8|42344.8|42367.3|42347.3|42364.8|42344.8|0
1734065670000|2024-12-13 04:54:30|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|42362.3|42342.3|0
1734065680000|2024-12-13 04:54:40|42364.8|42344.8|42365.2|42345.2|42365.2|42345.2|42364.8|42344.8|1
1734065700000|2024-12-13 04:55:00|42362.7|42342.7|42372.3|42352.3|42372.3|42352.3|42362.7|42342.7|6
1734065710000|2024-12-13 04:55:10|42369.8|42349.8|42367.3|42347.3|42369.8|42349.8|42367.3|42347.3|1
1734065730000|2024-12-13 04:55:30|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|0
1734065740000|2024-12-13 04:55:40|42367.3|42347.3|42364.8|42344.8|42367.3|42347.3|42364.8|42344.8|0
1734065750000|2024-12-13 04:55:50|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|0
1734065760000|2024-12-13 04:56:00|42364.8|42344.8|42367.3|42347.3|42367.3|42347.3|42364.8|42344.8|1
1734065810000|2024-12-13 04:56:50|42365.2|42345.2|42364.8|42344.8|42365.2|42345.2|42364.8|42344.8|0
1734065820000|2024-12-13 04:57:00|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|6
1734065830000|2024-12-13 04:57:10|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|3
1734065840000|2024-12-13 04:57:20|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|0
1734065850000|2024-12-13 04:57:30|42374.3|42354.3|42372.3|42352.3|42374.8|42354.8|42372.3|42352.3|2
1734065870000|2024-12-13 04:57:50|42374.3|42354.3|42374.8|42354.8|42374.8|42354.8|42374.3|42354.3|0
1734065900000|2024-12-13 04:58:20|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|7
1734065910000|2024-12-13 04:58:30|42379.3|42359.3|42379.8|42359.8|42379.8|42359.8|42379.3|42359.3|2
1734065950000|2024-12-13 04:59:10|42381.8|42361.8|42382.3|42362.3|42382.3|42362.3|42381.8|42361.8|1
1734065960000|2024-12-13 04:59:20|42384.3|42364.3|42384.8|42364.8|42386.4|42366.4|42384.3|42364.3|1
1734065990000|2024-12-13 04:59:50|42386.8|42366.8|42387.3|42367.3|42387.3|42367.3|42386.8|42366.8|1
1734066000000|2024-12-13 05:00:00|42389.3|42369.3|42387.3|42367.3|42394.3|42374.3|42386.8|42366.8|16
1734066020000|2024-12-13 05:00:20|42385.2|42365.2|42382.3|42362.3|42385.2|42365.2|42382.3|42362.3|0
1734066040000|2024-12-13 05:00:40|42380.2|42360.2|42377.7|42357.7|42380.2|42360.2|42377.7|42357.7|2
1734066050000|2024-12-13 05:00:50|42379.8|42359.8|42374.8|42354.8|42379.8|42359.8|42374.8|42354.8|0
1734066060000|2024-12-13 05:01:00|42376.8|42356.8|42379.8|42359.8|42379.8|42359.8|42374.8|42354.8|2
1734066070000|2024-12-13 05:01:10|42377.7|42357.7|42374.8|42354.8|42379.8|42359.8|42374.8|42354.8|1
1734066090000|2024-12-13 05:01:30|42372.3|42352.3|42372.3|42352.3|42374.8|42354.8|42372.3|42352.3|1
1734066100000|2024-12-13 05:01:40|42369.8|42349.8|42374.3|42354.3|42374.3|42354.3|42369.8|42349.8|0
1734066110000|2024-12-13 05:01:50|42372.3|42352.3|42372.3|42352.3|42374.8|42354.8|42372.3|42352.3|0
1734066120000|2024-12-13 05:02:00|42374.8|42354.8|42372.3|42352.3|42374.8|42354.8|42372.3|42352.3|0
1734066130000|2024-12-13 05:02:10|42370.2|42350.2|42369.8|42349.8|42370.2|42350.2|42369.8|42349.8|0
1734066140000|2024-12-13 05:02:20|42374.3|42354.3|42372.3|42352.3|42374.3|42354.3|42372.3|42352.3|1
1734066150000|2024-12-13 05:02:30|42374.3|42354.3|42377.3|42357.3|42377.3|42357.3|42374.3|42354.3|0
1734066160000|2024-12-13 05:02:40|42375.2|42355.2|42377.3|42357.3|42377.3|42357.3|42374.8|42354.8|0
1734066170000|2024-12-13 05:02:50|42379.3|42359.3|42377.3|42357.3|42379.8|42359.8|42377.3|42357.3|0
1734066180000|2024-12-13 05:03:00|42379.3|42359.3|42382.3|42362.3|42382.3|42362.3|42379.3|42359.3|3
1734066190000|2024-12-13 05:03:10|42379.8|42359.8|42382.3|42362.3|42382.3|42362.3|42379.8|42359.8|1
1734066200000|2024-12-13 05:03:20|42384.3|42364.3|42387.3|42367.3|42387.3|42367.3|42384.3|42364.3|1
1734066220000|2024-12-13 05:03:40|42389.8|42369.8|42387.3|42367.3|42389.8|42369.8|42387.3|42367.3|0
1734066230000|2024-12-13 05:03:50|42384.8|42364.8|42387.3|42367.3|42387.3|42367.3|42384.8|42364.8|0
1734066240000|2024-12-13 05:04:00|42387.7|42367.7|42389.8|42369.8|42389.8|42369.8|42387.3|42367.3|0
1734066250000|2024-12-13 05:04:10|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|42387.3|42367.3|1
1734066260000|2024-12-13 05:04:20|42385.2|42365.2|42387.3|42367.3|42387.3|42367.3|42384.8|42364.8|0
1734066270000|2024-12-13 05:04:30|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|42384.8|42364.8|0
1734066280000|2024-12-13 05:04:40|42385.2|42365.2|42382.3|42362.3|42387.3|42367.3|42382.3|42362.3|0
1734066290000|2024-12-13 05:04:50|42381.8|42361.8|42384.8|42364.8|42384.8|42364.8|42381.8|42361.8|0
1734066310000|2024-12-13 05:05:10|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|1
1734066330000|2024-12-13 05:05:30|42384.8|42364.8|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|0
1734066340000|2024-12-13 05:05:40|42379.8|42359.8|42382.3|42362.3|42382.3|42362.3|42379.8|42359.8|0
1734066350000|2024-12-13 05:05:50|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|0
1734066390000|2024-12-13 05:06:30|42381.8|42361.8|42382.3|42362.3|42382.3|42362.3|42381.8|42361.8|2
1734066400000|2024-12-13 05:06:40|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|0
1734066410000|2024-12-13 05:06:50|42381.8|42361.8|42382.3|42362.3|42382.3|42362.3|42379.8|42359.8|0
1734066420000|2024-12-13 05:07:00|42380.2|42360.2|42379.8|42359.8|42380.2|42360.2|42379.8|42359.8|0
1734066440000|2024-12-13 05:07:20|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|42377.3|42357.3|0
1734066450000|2024-12-13 05:07:30|42374.8|42354.8|42372.3|42352.3|42377.3|42357.3|42372.3|42352.3|0
1734066490000|2024-12-13 05:08:10|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|42371.8|42351.8|0
1734066500000|2024-12-13 05:08:20|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|42372.3|42352.3|1
1734066510000|2024-12-13 05:08:30|42371.8|42351.8|42367.3|42347.3|42371.8|42351.8|42367.3|42347.3|5
1734066520000|2024-12-13 05:08:40|42366.8|42346.8|42364.8|42344.8|42366.8|42346.8|42364.8|42344.8|2
1734066530000|2024-12-13 05:08:50|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|0
1734066540000|2024-12-13 05:09:00|42364.8|42344.8|42369.8|42349.8|42369.8|42349.8|42364.8|42344.8|0
1734066550000|2024-12-13 05:09:10|42371.8|42351.8|42372.3|42352.3|42372.3|42352.3|42371.8|42351.8|0
1734066570000|2024-12-13 05:09:30|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|42369.8|42349.8|0
1734066580000|2024-12-13 05:09:40|42372.3|42352.3|42369.8|42349.8|42372.3|42352.3|42369.8|42349.8|1
1734066600000|2024-12-13 05:10:00|42372.3|42352.3|42369.8|42349.8|42372.3|42352.3|42369.8|42349.8|0
1734066610000|2024-12-13 05:10:10|42372.3|42352.3|42367.3|42347.3|42372.3|42352.3|42367.3|42347.3|1
1734066630000|2024-12-13 05:10:30|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|42366.9|42346.9|2
1734066640000|2024-12-13 05:10:40|42362.3|42342.3|42354.8|42334.8|42362.3|42342.3|42354.8|42334.8|4
1734066660000|2024-12-13 05:11:00|42349.8|42329.8|42344.8|42324.8|42349.8|42329.8|42344.8|42324.8|1
1734066670000|2024-12-13 05:11:10|42344.4|42324.4|42344.8|42324.8|42344.8|42324.8|42342.3|42322.3|3
1734066680000|2024-12-13 05:11:20|42342.3|42322.3|42344.8|42324.8|42344.8|42324.8|42342.3|42322.3|0
1734066690000|2024-12-13 05:11:30|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1734066700000|2024-12-13 05:11:40|42339.8|42319.8|42339.8|42319.8|42341.9|42321.9|42339.8|42319.8|1
1734066710000|2024-12-13 05:11:50|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|42342.3|42322.3|0
1734066720000|2024-12-13 05:12:00|42339.8|42319.8|42337.3|42317.3|42341.9|42321.9|42337.3|42317.3|0
1734066730000|2024-12-13 05:12:10|42335.3|42315.3|42329.8|42309.8|42335.3|42315.3|42329.8|42309.8|2
1734066740000|2024-12-13 05:12:20|||||||||2
1734066760000|2024-12-13 05:12:40|42332.3|42312.3|42329.8|42309.8|42332.3|42312.3|42329.8|42309.8|0
1734066770000|2024-12-13 05:12:50|42332.3|42312.3|42329.8|42309.8|42332.3|42312.3|42329.8|42309.8|0
1734066780000|2024-12-13 05:13:00|42327.3|42307.3|42324.8|42304.8|42327.3|42307.3|42324.8|42304.8|2
1734066790000|2024-12-13 05:13:10|42322.3|42302.3|42326.9|42306.9|42326.9|42306.9|42322.3|42302.3|2
1734066830000|2024-12-13 05:13:50|42329.4|42309.4|42326.9|42306.9|42329.4|42309.4|42326.9|42306.9|0
1734066840000|2024-12-13 05:14:00|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|1
1734066860000|2024-12-13 05:14:20|||||||||2
1734066870000|2024-12-13 05:14:30|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|0
1734066880000|2024-12-13 05:14:40|42324.4|42304.4|42324.8|42304.8|42324.8|42304.8|42324.4|42304.4|0
1734066900000|2024-12-13 05:15:00|42324.4|42304.4|42324.8|42304.8|42324.8|42304.8|42322.3|42302.3|0
1734066910000|2024-12-13 05:15:10|42322.3|42302.3|42317.3|42297.3|42322.3|42302.3|42317.3|42297.3|3
1734066920000|2024-12-13 05:15:20|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|42314.8|42294.8|0
1734066940000|2024-12-13 05:15:40|42312.3|42292.3|42309.8|42289.8|42314.8|42294.8|42309.8|42289.8|2
1734066950000|2024-12-13 05:15:50|42307.8|42287.8|42304.8|42284.8|42307.8|42287.8|42302.3|42282.3|6
1734066970000|2024-12-13 05:16:10|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|42307.3|42287.3|4
1734066980000|2024-12-13 05:16:20|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|42304.8|42284.8|1
1734066990000|2024-12-13 05:16:30|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|42302.8|42282.8|1
1734067000000|2024-12-13 05:16:40|42304.8|42284.8|42302.3|42282.3|42304.8|42284.8|42302.3|42282.3|1
1734067010000|2024-12-13 05:16:50|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|42299.8|42279.8|1
1734067020000|2024-12-13 05:17:00|42295.3|42275.3|42302.3|42282.3|42302.3|42282.3|42292.3|42272.3|3
1734067030000|2024-12-13 05:17:10|42301.9|42281.9|42317.3|42297.3|42317.3|42297.3|42299.8|42279.8|7
1734067040000|2024-12-13 05:17:20|42319.8|42299.8|42326.9|42306.9|42326.9|42306.9|42319.8|42299.8|0
1734067050000|2024-12-13 05:17:30|42327.3|42307.3|42327.3|42307.3|42329.4|42309.4|42327.3|42307.3|3
1734067060000|2024-12-13 05:17:40|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|42325.3|42305.3|0
1734067090000|2024-12-13 05:18:10|42324.8|42304.8|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|2
1734067110000|2024-12-13 05:18:30|42321.9|42301.9|42317.3|42297.3|42321.9|42301.9|42317.3|42297.3|2
1734067120000|2024-12-13 05:18:40|42319.8|42299.8|42321.9|42301.9|42321.9|42301.9|42317.3|42297.3|1
1734067130000|2024-12-13 05:18:50|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|0
1734067140000|2024-12-13 05:19:00|42322.3|42302.3|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|0
1734067150000|2024-12-13 05:19:10|42319.8|42299.8|42317.3|42297.3|42322.3|42302.3|42317.3|42297.3|0
1734067160000|2024-12-13 05:19:20|42319.8|42299.8|42317.3|42297.3|42319.8|42299.8|42317.3|42297.3|0
1734067170000|2024-12-13 05:19:30|42314.8|42294.8|42317.3|42297.3|42317.3|42297.3|42312.8|42292.8|1
1734067190000|2024-12-13 05:19:50|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|42319.8|42299.8|0
1734067200000|2024-12-13 05:20:00|42317.8|42297.8|42322.3|42302.3|42322.3|42302.3|42317.3|42297.3|2
1734067210000|2024-12-13 05:20:10|42324.8|42304.8|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|2
1734067220000|2024-12-13 05:20:20|42321.9|42301.9|42312.3|42292.3|42321.9|42301.9|42312.3|42292.3|3
1734067230000|2024-12-13 05:20:30|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1734067250000|2024-12-13 05:20:50|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|42312.3|42292.3|0
1734067260000|2024-12-13 05:21:00|42309.8|42289.8|42314.8|42294.8|42314.8|42294.8|42307.3|42287.3|0
1734067270000|2024-12-13 05:21:10|42312.3|42292.3|42319.8|42299.8|42319.8|42299.8|42312.3|42292.3|0
1734067280000|2024-12-13 05:21:20|42322.3|42302.3|42322.3|42302.3|42324.8|42304.8|42322.3|42302.3|0
1734067290000|2024-12-13 05:21:30|42320.3|42300.3|42322.3|42302.3|42324.8|42304.8|42319.8|42299.8|0
1734067300000|2024-12-13 05:21:40|42324.8|42304.8|42327.3|42307.3|42327.3|42307.3|42322.3|42302.3|6
1734067310000|2024-12-13 05:21:50|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|42329.8|42309.8|0
1734067320000|2024-12-13 05:22:00|42327.3|42307.3|42324.8|42304.8|42327.3|42307.3|42324.8|42304.8|2
1734067330000|2024-12-13 05:22:10|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|0
1734067340000|2024-12-13 05:22:20|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|42324.8|42304.8|0
1734067350000|2024-12-13 05:22:30|42322.3|42302.3|42324.8|42304.8|42324.8|42304.8|42322.3|42302.3|0
1734067360000|2024-12-13 05:22:40|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|42327.3|42307.3|6
1734067370000|2024-12-13 05:22:50|42326.9|42306.9|42329.8|42309.8|42329.8|42309.8|42324.8|42304.8|1
1734067380000|2024-12-13 05:23:00|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|42332.3|42312.3|0
1734067400000|2024-12-13 05:23:20|42334.4|42314.4|42337.3|42317.3|42337.3|42317.3|42334.4|42314.4|0
1734067410000|2024-12-13 05:23:30|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|42334.8|42314.8|1
1734067430000|2024-12-13 05:23:50|42332.3|42312.3|42337.3|42317.3|42337.3|42317.3|42332.3|42312.3|0
1734067470000|2024-12-13 05:24:30|42337.8|42317.8|42344.8|42324.8|42344.8|42324.8|42337.8|42317.8|0
1734067490000|2024-12-13 05:24:50|42346.9|42326.9|42347.3|42327.3|42347.3|42327.3|42346.9|42326.9|1
1734067500000|2024-12-13 05:25:00|42344.8|42324.8|42347.3|42327.3|42347.3|42327.3|42344.8|42324.8|1
1734067510000|2024-12-13 05:25:10|42346.9|42326.9|42347.3|42327.3|42347.3|42327.3|42344.8|42324.8|0
1734067520000|2024-12-13 05:25:20|42349.8|42329.8|42347.3|42327.3|42349.8|42329.8|42347.3|42327.3|0
1734067530000|2024-12-13 05:25:30|42349.8|42329.8|42347.3|42327.3|42349.8|42329.8|42347.3|42327.3|1
1734067540000|2024-12-13 05:25:40|42344.8|42324.8|42344.8|42324.8|42346.9|42326.9|42344.8|42324.8|2
1734067550000|2024-12-13 05:25:50|42342.3|42322.3|42334.8|42314.8|42342.3|42322.3|42334.8|42314.8|9
1734067560000|2024-12-13 05:26:00|42335.3|42315.3|42337.3|42317.3|42337.3|42317.3|42334.8|42314.8|1
1734067570000|2024-12-13 05:26:10|42337.8|42317.8|42339.8|42319.8|42339.8|42319.8|42337.8|42317.8|1
1734067580000|2024-12-13 05:26:20|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|42337.3|42317.3|0
1734067590000|2024-12-13 05:26:30|||||||||1
1734067600000|2024-12-13 05:26:40|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|0
1734067610000|2024-12-13 05:26:50|42340.3|42320.3|42342.3|42322.3|42342.3|42322.3|42340.3|42320.3|0
1734067620000|2024-12-13 05:27:00|42344.4|42324.4|42349.8|42329.8|42349.8|42329.8|42344.4|42324.4|2
1734067650000|2024-12-13 05:27:30|42350.3|42330.3|42352.3|42332.3|42352.3|42332.3|42350.3|42330.3|1
1734067660000|2024-12-13 05:27:40|42349.8|42329.8|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|0
1734067670000|2024-12-13 05:27:50|42352.3|42332.3|42351.9|42331.9|42352.3|42332.3|42349.8|42329.8|0
1734067680000|2024-12-13 05:28:00|42352.3|42332.3|42354.8|42334.8|42354.8|42334.8|42352.3|42332.3|2
1734067690000|2024-12-13 05:28:10|42355.3|42335.3|42359.8|42339.8|42360.3|42340.3|42355.3|42335.3|0
1734067700000|2024-12-13 05:28:20|42360.3|42340.3|42357.3|42337.3|42360.3|42340.3|42357.3|42337.3|0
1734067710000|2024-12-13 05:28:30|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|3
1734067720000|2024-12-13 05:28:40|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|22
1734067740000|2024-12-13 05:29:00|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|4
1734067750000|2024-12-13 05:29:10|42354.4|42334.4|42352.8|42332.8|42354.8|42334.8|42352.3|42332.3|0
1734067760000|2024-12-13 05:29:20|42352.3|42332.3|42357.3|42337.3|42357.3|42337.3|42352.3|42332.3|1
1734067770000|2024-12-13 05:29:30|42354.8|42334.8|42357.3|42337.3|42357.3|42337.3|42354.8|42334.8|0
1734067780000|2024-12-13 05:29:40|42354.8|42334.8|42352.3|42332.3|42354.8|42334.8|42352.3|42332.3|0
1734067790000|2024-12-13 05:29:50|42349.8|42329.8|42349.8|42329.8|42352.3|42332.3|42349.8|42329.8|0
1734067800000|2024-12-13 05:30:00|42347.8|42327.8|42339.8|42319.8|42352.3|42332.3|42337.3|42317.3|22
1734067810000|2024-12-13 05:30:10|42337.3|42317.3|42351.9|42331.9|42351.9|42331.9|42335.3|42315.3|0
1734067820000|2024-12-13 05:30:20|42354.4|42334.4|42349.8|42329.8|42354.4|42334.4|42349.8|42329.8|1
1734067830000|2024-12-13 05:30:30|42347.8|42327.8|42347.3|42327.3|42347.8|42327.8|42342.3|42322.3|2
1734067840000|2024-12-13 05:30:40|42344.8|42324.8|42342.3|42322.3|42347.3|42327.3|42342.3|42322.3|0
1734067850000|2024-12-13 05:30:50|42344.8|42324.8|42349.8|42329.8|42352.3|42332.3|42344.8|42324.8|1
1734067860000|2024-12-13 05:31:00|42354.8|42334.8|42352.3|42332.3|42357.3|42337.3|42352.3|42332.3|6
1734067870000|2024-12-13 05:31:10|42354.8|42334.8|42352.3|42332.3|42354.8|42334.8|42352.3|42332.3|1
1734067880000|2024-12-13 05:31:20|42349.8|42329.8|42354.8|42334.8|42354.8|42334.8|42349.8|42329.8|0
1734067890000|2024-12-13 05:31:30|42356.9|42336.9|42359.8|42339.8|42359.8|42339.8|42356.9|42336.9|1
1734067900000|2024-12-13 05:31:40|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42354.8|42334.8|1
1734067910000|2024-12-13 05:31:50|42359.8|42339.8|42362.3|42342.3|42362.3|42342.3|42357.3|42337.3|0
1734067920000|2024-12-13 05:32:00|42359.8|42339.8|42362.3|42342.3|42364.4|42344.4|42359.8|42339.8|5
1734067930000|2024-12-13 05:32:10|42364.8|42344.8|42362.3|42342.3|42364.8|42344.8|42357.3|42337.3|2
1734067940000|2024-12-13 05:32:20|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42357.3|42337.3|2
1734067950000|2024-12-13 05:32:30|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|1
1734067960000|2024-12-13 05:32:40|42355.3|42335.3|42357.3|42337.3|42357.3|42337.3|42354.8|42334.8|4
1734067970000|2024-12-13 05:32:50|42354.8|42334.8|42359.8|42339.8|42359.8|42339.8|42354.8|42334.8|0
1734067980000|2024-12-13 05:33:00|42362.3|42342.3|42359.8|42339.8|42362.3|42342.3|42359.8|42339.8|9
1734067990000|2024-12-13 05:33:10|42361.9|42341.9|42362.3|42342.3|42362.3|42342.3|42359.8|42339.8|0
1734068000000|2024-12-13 05:33:20|42359.8|42339.8|42362.3|42342.3|42362.3|42342.3|42359.8|42339.8|0
1734068010000|2024-12-13 05:33:30|42364.4|42344.4|42362.3|42342.3|42364.8|42344.8|42359.8|42339.8|0
1734068020000|2024-12-13 05:33:40|42364.8|42344.8|42364.4|42344.4|42364.8|42344.8|42362.3|42342.3|0
1734068030000|2024-12-13 05:33:50|42364.8|42344.8|42364.8|42344.8|42364.8|42344.8|42362.3|42342.3|0
1734068040000|2024-12-13 05:34:00|42371.4|42351.4|42367.3|42347.3|42371.4|42351.4|42367.3|42347.3|4
1734068050000|2024-12-13 05:34:10|42369.8|42349.8|42372.3|42352.3|42372.3|42352.3|42369.8|42349.8|1
1734068060000|2024-12-13 05:34:20|42371.9|42351.9|42372.3|42352.3|42372.3|42352.3|42367.3|42347.3|0
1734068070000|2024-12-13 05:34:30|42369.8|42349.8|42369.8|42349.8|42372.3|42352.3|42367.3|42347.3|0
1734068080000|2024-12-13 05:34:40|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|42367.3|42347.3|0
1734068090000|2024-12-13 05:34:50|42365.3|42345.3|42362.4|42342.4|42367.4|42347.4|42362.4|42342.4|0
1734068100000|2024-12-13 05:35:00|42359.9|42339.9|42357.4|42337.4|42362.4|42342.4|42357.4|42337.4|1
1734068110000|2024-12-13 05:35:10|42354.9|42334.9|42352.4|42332.4|42354.9|42334.9|42352.4|42332.4|1
1734068120000|2024-12-13 05:35:20|42350.3|42330.3|42347.4|42327.4|42350.3|42330.3|42347.4|42327.4|0
1734068140000|2024-12-13 05:35:40|42349.9|42329.9|42349.9|42329.9|42349.9|42329.9|42347.4|42327.4|1
1734068150000|2024-12-13 05:35:50|42352.4|42332.4|42352.4|42332.4|42352.4|42332.4|42349.9|42329.9|0
1734068160000|2024-12-13 05:36:00|42354.9|42334.9|42357.4|42337.4|42359.9|42339.9|42354.9|42334.9|1
1734068170000|2024-12-13 05:36:10|42359.9|42339.9|42357.4|42337.4|42359.9|42339.9|42356.9|42336.9|1
1734068180000|2024-12-13 05:36:20|42359.9|42339.9|42357.4|42337.4|42359.9|42339.9|42357.4|42337.4|0
1734068190000|2024-12-13 05:36:30|42359.9|42339.9|42362.4|42342.4|42362.4|42342.4|42357.4|42337.4|1
1734068200000|2024-12-13 05:36:40|42364.9|42344.9|42364.9|42344.9|42367.4|42347.4|42364.9|42344.9|0
1734068210000|2024-12-13 05:36:50|42367.4|42347.4|42362.4|42342.4|42367.4|42347.4|42362.4|42342.4|0
1734068220000|2024-12-13 05:37:00|42364.9|42344.9|42369.9|42349.9|42369.9|42349.9|42364.9|42344.9|5
1734068230000|2024-12-13 05:37:10|42374.4|42354.4|42377.4|42357.4|42379.4|42359.4|42374.4|42354.4|8
1734068240000|2024-12-13 05:37:20|42375.3|42355.3|42372.4|42352.4|42375.3|42355.3|42372.4|42352.4|0
1734068250000|2024-12-13 05:37:30|||||||||2
1734068260000|2024-12-13 05:37:40|42369.9|42349.9|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|1
1734068270000|2024-12-13 05:37:50|42371.9|42351.9|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|4
1734068280000|2024-12-13 05:38:00|42371.9|42351.9|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|3
1734068290000|2024-12-13 05:38:10|42374.9|42354.9|42377.8|42357.8|42379.9|42359.9|42374.9|42354.9|2
1734068300000|2024-12-13 05:38:20|42377.4|42357.4|42379.9|42359.9|42379.9|42359.9|42377.4|42357.4|0
1734068310000|2024-12-13 05:38:30|42379.4|42359.4|42377.4|42357.4|42379.4|42359.4|42374.9|42354.9|1
1734068320000|2024-12-13 05:38:40|42379.9|42359.9|42372.4|42352.4|42379.9|42359.9|42372.4|42352.4|0
1734068330000|2024-12-13 05:38:50|42377.4|42357.4|42372.4|42352.4|42377.4|42357.4|42372.4|42352.4|0
1734068340000|2024-12-13 05:39:00|42374.4|42354.4|42372.4|42352.4|42377.4|42357.4|42372.4|42352.4|0
1734068360000|2024-12-13 05:39:20|42374.4|42354.4|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|1
1734068370000|2024-12-13 05:39:30|42374.9|42354.9|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|0
1734068380000|2024-12-13 05:39:40|42372.8|42352.8|42369.9|42349.9|42372.8|42352.8|42369.9|42349.9|0
1734068390000|2024-12-13 05:39:50|42367.8|42347.8|42366.9|42346.9|42367.8|42347.8|42362.4|42342.4|0
1734068400000|2024-12-13 05:40:00|42367.4|42347.4|42367.4|42347.4|42367.4|42347.4|42364.9|42344.9|1
1734068410000|2024-12-13 05:40:10|42369.9|42349.9|42376.9|42356.9|42376.9|42356.9|42369.9|42349.9|2
1734068420000|2024-12-13 05:40:20|42377.4|42357.4|42377.4|42357.4|42379.4|42359.4|42377.4|42357.4|0
1734068430000|2024-12-13 05:40:30|42374.9|42354.9|42377.4|42357.4|42377.4|42357.4|42374.9|42354.9|1
1734068440000|2024-12-13 05:40:40|42379.4|42359.4|42372.4|42352.4|42379.9|42359.9|42372.4|42352.4|0
1734068450000|2024-12-13 05:40:50|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|42372.4|42352.4|1
1734068460000|2024-12-13 05:41:00|42372.8|42352.8|42372.4|42352.4|42377.4|42357.4|42372.4|42352.4|0
1734068470000|2024-12-13 05:41:10|42370.3|42350.3|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|1
1734068480000|2024-12-13 05:41:20|42374.4|42354.4|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|0
1734068490000|2024-12-13 05:41:30|42372.8|42352.8|42377.4|42357.4|42377.4|42357.4|42372.8|42352.8|0
1734068500000|2024-12-13 05:41:40|42375.3|42355.3|42374.9|42354.9|42375.3|42355.3|42374.9|42354.9|0
1734068510000|2024-12-13 05:41:50|42376.9|42356.9|42374.9|42354.9|42377.4|42357.4|42372.4|42352.4|1
1734068520000|2024-12-13 05:42:00|42372.4|42352.4|42379.4|42359.4|42379.4|42359.4|42372.4|42352.4|0
1734068530000|2024-12-13 05:42:10|42375.3|42355.3|42379.9|42359.9|42379.9|42359.9|42374.9|42354.9|0
1734068540000|2024-12-13 05:42:20|42387.8|42367.8|42389.9|42369.9|42389.9|42369.9|42387.4|42367.4|3
1734068550000|2024-12-13 05:42:30|42392.4|42372.4|42392.4|42372.4|42394.9|42374.9|42389.9|42369.9|1
1734068560000|2024-12-13 05:42:40|42391.9|42371.9|42387.4|42367.4|42391.9|42371.9|42387.4|42367.4|1
1734068570000|2024-12-13 05:42:50|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42382.4|42362.4|0
1734068580000|2024-12-13 05:43:00|42386.9|42366.9|42384.9|42364.9|42387.4|42367.4|42384.9|42364.9|1
1734068590000|2024-12-13 05:43:10|42382.8|42362.8|42392.4|42372.4|42392.4|42372.4|42382.4|42362.4|1
1734068600000|2024-12-13 05:43:20|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|3
1734068610000|2024-12-13 05:43:30|42396.9|42376.9|42394.9|42374.9|42399.9|42379.9|42394.9|42374.9|19
1734068620000|2024-12-13 05:43:40|42396.9|42376.9|42392.4|42372.4|42397.4|42377.4|42392.4|42372.4|0
1734068630000|2024-12-13 05:43:50|42394.9|42374.9|42394.9|42374.9|42397.4|42377.4|42394.9|42374.9|0
1734068640000|2024-12-13 05:44:00|42397.4|42377.4|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|3
1734068650000|2024-12-13 05:44:10|42404.4|42384.4|42409.9|42389.9|42409.9|42389.9|42404.4|42384.4|4
1734068660000|2024-12-13 05:44:20|42414.9|42394.9|42414.9|42394.9|42414.9|42394.9|42412.4|42392.4|3
1734068670000|2024-12-13 05:44:30|42412.4|42392.4|42407.4|42387.4|42414.9|42394.9|42407.4|42387.4|8
1734068680000|2024-12-13 05:44:40|42404.9|42384.9|42392.4|42372.4|42404.9|42384.9|42392.4|42372.4|0
1734068690000|2024-12-13 05:44:50|42394.9|42374.9|42392.4|42372.4|42394.9|42374.9|42392.4|42372.4|1
1734068700000|2024-12-13 05:45:00|42392.8|42372.8|42394.9|42374.9|42397.4|42377.4|42392.4|42372.4|0
1734068720000|2024-12-13 05:45:20|42396.9|42376.9|42394.9|42374.9|42397.4|42377.4|42392.4|42372.4|2
1734068730000|2024-12-13 05:45:30|42392.4|42372.4|42390.3|42370.3|42394.9|42374.9|42390.3|42370.3|0
1734068740000|2024-12-13 05:45:40|42389.9|42369.9|42392.4|42372.4|42392.4|42372.4|42389.9|42369.9|1
1734068750000|2024-12-13 05:45:50|42392.8|42372.8|42392.4|42372.4|42394.9|42374.9|42392.4|42372.4|1
1734068760000|2024-12-13 05:46:00|42394.9|42374.9|42399.9|42379.9|42399.9|42379.9|42394.9|42374.9|5
1734068770000|2024-12-13 05:46:10|42402.4|42382.4|42399.9|42379.9|42402.4|42382.4|42399.9|42379.9|3
1734068780000|2024-12-13 05:46:20|42399.4|42379.4|42397.4|42377.4|42399.4|42379.4|42397.4|42377.4|0
1734068790000|2024-12-13 05:46:30|42395.3|42375.3|42387.4|42367.4|42395.3|42375.3|42387.4|42367.4|2
1734068810000|2024-12-13 05:46:50|42384.9|42364.9|42387.4|42367.4|42387.4|42367.4|42384.9|42364.9|2
1734068820000|2024-12-13 05:47:00|42391.5|42371.5|42392.4|42372.4|42394.9|42374.9|42389.9|42369.9|1
1734068830000|2024-12-13 05:47:10|42390.3|42370.3|42394.9|42374.9|42394.9|42374.9|42390.3|42370.3|0
1734068840000|2024-12-13 05:47:20|42396.9|42376.9|42399.4|42379.4|42399.4|42379.4|42396.9|42376.9|2
1734068850000|2024-12-13 05:47:30|42401.5|42381.5|42401.9|42381.9|42401.9|42381.9|42399.4|42379.4|0
1734068860000|2024-12-13 05:47:40|42402.4|42382.4|42407.4|42387.4|42407.4|42387.4|42402.4|42382.4|2
1734068870000|2024-12-13 05:47:50|42406.9|42386.9|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|2
1734068880000|2024-12-13 05:48:00|42402.8|42382.8|42397.4|42377.4|42402.8|42382.8|42397.4|42377.4|2
1734068890000|2024-12-13 05:48:10|42396.9|42376.9|42397.4|42377.4|42397.4|42377.4|42392.8|42372.8|0
1734068900000|2024-12-13 05:48:20|42396.9|42376.9|42394.9|42374.9|42396.9|42376.9|42392.4|42372.4|1
1734068910000|2024-12-13 05:48:30|42397.4|42377.4|42394.9|42374.9|42397.4|42377.4|42394.9|42374.9|1
1734068920000|2024-12-13 05:48:40|42392.4|42372.4|42394.9|42374.9|42394.9|42374.9|42392.4|42372.4|0
1734068930000|2024-12-13 05:48:50|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|0
1734068950000|2024-12-13 05:49:10|42401.9|42381.9|42404.4|42384.4|42404.4|42384.4|42401.5|42381.5|3
1734068960000|2024-12-13 05:49:20|42404.9|42384.9|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|1
1734068970000|2024-12-13 05:49:30|42409.4|42389.4|42407.4|42387.4|42409.4|42389.4|42407.4|42387.4|1
1734068980000|2024-12-13 05:49:40|42409.9|42389.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|0
1734068990000|2024-12-13 05:49:50|42402.4|42382.4|42392.4|42372.4|42402.4|42382.4|42392.4|42372.4|1
1734069000000|2024-12-13 05:50:00|42390.3|42370.3|42387.4|42367.4|42390.3|42370.3|42387.4|42367.4|1
1734069010000|2024-12-13 05:50:10|42386.9|42366.9|42382.4|42362.4|42387.4|42367.4|42382.4|42362.4|1
1734069020000|2024-12-13 05:50:20|42380.3|42360.3|42379.9|42359.9|42380.3|42360.3|42379.9|42359.9|0
1734069030000|2024-12-13 05:50:30|42375.8|42355.8|42367.4|42347.4|42375.8|42355.8|42367.4|42347.4|5
1734069040000|2024-12-13 05:50:40|42364.9|42344.9|42357.4|42337.4|42364.9|42344.9|42357.4|42337.4|3
1734069050000|2024-12-13 05:50:50|42359.9|42339.9|42364.9|42344.9|42364.9|42344.9|42359.9|42339.9|11
1734069060000|2024-12-13 05:51:00|42366.9|42346.9|42364.9|42344.9|42367.4|42347.4|42362.4|42342.4|3
1734069070000|2024-12-13 05:51:10|42366.9|42346.9|42367.4|42347.4|42367.4|42347.4|42366.9|42346.9|0
1734069080000|2024-12-13 05:51:20|42369.9|42349.9|42374.9|42354.9|42376.9|42356.9|42369.9|42349.9|0
1734069090000|2024-12-13 05:51:30|42375.3|42355.3|42377.4|42357.4|42379.9|42359.9|42375.3|42355.3|4
1734069100000|2024-12-13 05:51:40|||||||||3
1734069110000|2024-12-13 05:51:50|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|1
1734069120000|2024-12-13 05:52:00|42381.9|42361.9|42384.9|42364.9|42387.4|42367.4|42381.9|42361.9|1
1734069130000|2024-12-13 05:52:10|42386.9|42366.9|42387.8|42367.8|42387.8|42367.8|42386.9|42366.9|2
1734069140000|2024-12-13 05:52:20|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|42385.8|42365.8|0
1734069150000|2024-12-13 05:52:30|42385.3|42365.3|42387.4|42367.4|42387.4|42367.4|42385.3|42365.3|1
1734069160000|2024-12-13 05:52:40|42384.9|42364.9|42387.4|42367.4|42387.4|42367.4|42384.4|42364.4|0
1734069170000|2024-12-13 05:52:50|42384.9|42364.9|42389.4|42369.4|42389.4|42369.4|42384.9|42364.9|0
1734069180000|2024-12-13 05:53:00|42391.9|42371.9|42409.9|42389.9|42409.9|42389.9|42391.9|42371.9|1
1734069190000|2024-12-13 05:53:10|||||||||2
1734069200000|2024-12-13 05:53:20|42407.8|42387.8|42407.4|42387.4|42412.4|42392.4|42407.4|42387.4|1
1734069210000|2024-12-13 05:53:30|42409.4|42389.4|42407.4|42387.4|42409.9|42389.9|42407.4|42387.4|3
1734069220000|2024-12-13 05:53:40|42405.3|42385.3|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|1
1734069230000|2024-12-13 05:53:50|42405.3|42385.3|42399.9|42379.9|42405.3|42385.3|42399.9|42379.9|0
1734069240000|2024-12-13 05:54:00|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42399.9|42379.9|1
1734069250000|2024-12-13 05:54:10|42404.4|42384.4|42404.9|42384.9|42404.9|42384.9|42404.4|42384.4|3
1734069260000|2024-12-13 05:54:20|42402.8|42382.8|42404.9|42384.9|42404.9|42384.9|42402.4|42382.4|2
1734069270000|2024-12-13 05:54:30|42405.3|42385.3|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|1
1734069280000|2024-12-13 05:54:40|42405.3|42385.3|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|0
1734069290000|2024-12-13 05:54:50|42402.8|42382.8|42404.9|42384.9|42404.9|42384.9|42402.8|42382.8|2
1734069300000|2024-12-13 05:55:00|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|42407.4|42387.4|2
1734069310000|2024-12-13 05:55:10|42409.9|42389.9|42407.4|42387.4|42409.9|42389.9|42407.4|42387.4|1
1734069320000|2024-12-13 05:55:20|42404.9|42384.9|42402.8|42382.8|42404.9|42384.9|42402.8|42382.8|0
1734069330000|2024-12-13 05:55:30|42402.4|42382.4|42407.4|42387.4|42407.4|42387.4|42402.4|42382.4|2
1734069340000|2024-12-13 05:55:40|42405.3|42385.3|42401.9|42381.9|42407.4|42387.4|42401.9|42381.9|3
1734069350000|2024-12-13 05:55:50|42399.9|42379.9|42397.4|42377.4|42402.4|42382.4|42397.4|42377.4|0
1734069360000|2024-12-13 05:56:00|42402.4|42382.4|42407.4|42387.4|42407.4|42387.4|42402.4|42382.4|2
1734069370000|2024-12-13 05:56:10|42406.9|42386.9|42402.4|42382.4|42407.4|42387.4|42402.4|42382.4|1
1734069380000|2024-12-13 05:56:20|42404.4|42384.4|42407.4|42387.4|42407.4|42387.4|42404.4|42384.4|1
1734069390000|2024-12-13 05:56:30|42409.4|42389.4|42409.9|42389.9|42409.9|42389.9|42409.4|42389.4|3
1734069400000|2024-12-13 05:56:40|42412.4|42392.4|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|2
1734069410000|2024-12-13 05:56:50|42414.4|42394.4|42417.4|42397.4|42417.4|42397.4|42414.4|42394.4|4
1734069420000|2024-12-13 05:57:00|42414.9|42394.9|42412.4|42392.4|42417.4|42397.4|42412.4|42392.4|0
1734069430000|2024-12-13 05:57:10|42412.8|42392.8|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|2
1734069440000|2024-12-13 05:57:20|42414.9|42394.9|42412.4|42392.4|42414.9|42394.9|42410.3|42390.3|2
1734069450000|2024-12-13 05:57:30|42409.9|42389.9|42412.4|42392.4|42414.4|42394.4|42409.9|42389.9|5
1734069460000|2024-12-13 05:57:40|42414.4|42394.4|42409.9|42389.9|42414.4|42394.4|42409.9|42389.9|1
1734069470000|2024-12-13 05:57:50|42407.8|42387.8|42407.4|42387.4|42409.9|42389.9|42404.9|42384.9|0
1734069480000|2024-12-13 05:58:00|42405.3|42385.3|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|7
1734069490000|2024-12-13 05:58:10|42412.4|42392.4|42414.9|42394.9|42414.9|42394.9|42412.4|42392.4|1
1734069500000|2024-12-13 05:58:20|42412.4|42392.4|42412.4|42392.4|42414.4|42394.4|42412.4|42392.4|0
1734069510000|2024-12-13 05:58:30|42411.9|42391.9|42404.9|42384.9|42412.4|42392.4|42404.9|42384.9|4
1734069520000|2024-12-13 05:58:40|42402.8|42382.8|42399.9|42379.9|42402.8|42382.8|42396.9|42376.9|0
1734069530000|2024-12-13 05:58:50|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|42397.4|42377.4|0
1734069540000|2024-12-13 05:59:00|42396.9|42376.9|42399.9|42379.9|42402.4|42382.4|42394.9|42374.9|0
1734069550000|2024-12-13 05:59:10|42397.4|42377.4|42399.4|42379.4|42399.4|42379.4|42397.4|42377.4|0
1734069560000|2024-12-13 05:59:20|42400.4|42380.4|42397.4|42377.4|42402.4|42382.4|42397.4|42377.4|1
1734069580000|2024-12-13 05:59:40|42394.9|42374.9|42397.4|42377.4|42397.4|42377.4|42394.9|42374.9|2
1734069590000|2024-12-13 05:59:50|42399.9|42379.9|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|0
1734069600000|2024-12-13 06:00:00|42404.4|42384.4|42404.9|42384.9|42409.4|42389.4|42400.4|42380.4|6
1734069610000|2024-12-13 06:00:10|42406.9|42386.9|42404.9|42384.9|42407.4|42387.4|42404.9|42384.9|1
1734069620000|2024-12-13 06:00:20|42407.4|42387.4|42407.4|42387.4|42409.9|42389.9|42404.9|42384.9|0
1734069630000|2024-12-13 06:00:30|42404.9|42384.9|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|0
1734069640000|2024-12-13 06:00:40|42409.9|42389.9|42409.9|42389.9|42409.9|42389.9|42407.4|42387.4|2
1734069650000|2024-12-13 06:00:50|42412|42392|42417.4|42397.4|42417.4|42397.4|42412|42392|0
1734069660000|2024-12-13 06:01:00|42414.9|42394.9|42424.9|42404.9|42424.9|42404.9|42414.9|42394.9|6
1734069670000|2024-12-13 06:01:10|42425.4|42405.4|42419.9|42399.9|42425.4|42405.4|42419.9|42399.9|4
1734069680000|2024-12-13 06:01:20|42419.5|42399.5|42422.4|42402.4|42422.4|42402.4|42417.4|42397.4|2
1734069690000|2024-12-13 06:01:30|42424.9|42404.9|42422.4|42402.4|42424.9|42404.9|42422.4|42402.4|1
1734069700000|2024-12-13 06:01:40|42424.5|42404.5|42422.4|42402.4|42424.5|42404.5|42419.9|42399.9|2
1734069710000|2024-12-13 06:01:50|42424.9|42404.9|42434.9|42414.9|42434.9|42414.9|42424.9|42404.9|3
1734069720000|2024-12-13 06:02:00|42435.4|42415.4|42439.9|42419.9|42439.9|42419.9|42429.9|42409.9|23
1734069730000|2024-12-13 06:02:10|42442.4|42422.4|42435.4|42415.4|42444.9|42424.9|42435.4|42415.4|10
1734069740000|2024-12-13 06:02:20|42434.9|42414.9|42430.4|42410.4|42434.9|42414.9|42427.9|42407.9|4
1734069750000|2024-12-13 06:02:30|42429.9|42409.9|42424.9|42404.9|42429.9|42409.9|42424.9|42404.9|3
1734069760000|2024-12-13 06:02:40|42422.9|42402.9|42422.4|42402.4|42422.9|42402.9|42422.4|42402.4|5
1734069770000|2024-12-13 06:02:50|42424.5|42404.5|42422.4|42402.4|42424.5|42404.5|42422.4|42402.4|1
1734069780000|2024-12-13 06:03:00|42424.9|42404.9|42424.9|42404.9|42424.9|42404.9|42422.4|42402.4|0
1734069790000|2024-12-13 06:03:10|42424.5|42404.5|42419.9|42399.9|42424.9|42404.9|42419.9|42399.9|0
1734069800000|2024-12-13 06:03:20|42417.4|42397.4|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|3
1734069810000|2024-12-13 06:03:30|42414.9|42394.9|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|4
1734069820000|2024-12-13 06:03:40|42414.5|42394.5|42417.4|42397.4|42417.4|42397.4|42412.4|42392.4|0
1734069830000|2024-12-13 06:03:50|42419.5|42399.5|42424.5|42404.5|42424.5|42404.5|42419.5|42399.5|0
1734069840000|2024-12-13 06:04:00|42424.9|42404.9|42422.4|42402.4|42427.4|42407.4|42422.4|42402.4|0
1734069850000|2024-12-13 06:04:10|42420.4|42400.4|42417.4|42397.4|42420.4|42400.4|42417.4|42397.4|0
1734069860000|2024-12-13 06:04:20|42419.5|42399.5|42419.9|42399.9|42419.9|42399.9|42419.5|42399.5|0
1734069870000|2024-12-13 06:04:30|42422|42402|42422.4|42402.4|42424.9|42404.9|42422|42402|0
1734069880000|2024-12-13 06:04:40|42420.4|42400.4|42419.9|42399.9|42424.9|42404.9|42419.9|42399.9|2
1734069890000|2024-12-13 06:04:50|42417.9|42397.9|42414.9|42394.9|42417.9|42397.9|42414.9|42394.9|12
1734069900000|2024-12-13 06:05:00|42412.4|42392.4|42407.9|42387.9|42412.4|42392.4|42407.9|42387.9|0
1734069910000|2024-12-13 06:05:10|42407.4|42387.4|42409.9|42389.9|42409.9|42389.9|42407.4|42387.4|2
1734069920000|2024-12-13 06:05:20|42407.9|42387.9|42404.9|42384.9|42409.9|42389.9|42404.9|42384.9|0
1734069930000|2024-12-13 06:05:30|42402.4|42382.4|42412.4|42392.4|42412.4|42392.4|42402.4|42382.4|1
1734069940000|2024-12-13 06:05:40|42414.5|42394.5|42417|42397|42417|42397|42414.5|42394.5|0
1734069950000|2024-12-13 06:05:50|42419|42399|42422|42402|42422|42402|42419|42399|0
1734069960000|2024-12-13 06:06:00|42419.9|42399.9|42417.4|42397.4|42422.4|42402.4|42417.4|42397.4|0
1734069970000|2024-12-13 06:06:10|42415.4|42395.4|42414.9|42394.9|42415.4|42395.4|42414.9|42394.9|0
1734069980000|2024-12-13 06:06:20|||||||||1
1734069990000|2024-12-13 06:06:30|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|42417.4|42397.4|0
1734070000000|2024-12-13 06:06:40|42415.4|42395.4|42414.9|42394.9|42417.4|42397.4|42412.9|42392.9|0
1734070010000|2024-12-13 06:06:50|42414.5|42394.5|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|0
1734070020000|2024-12-13 06:07:00|42414.9|42394.9|42412.4|42392.4|42417.4|42397.4|42412.4|42392.4|0
1734070030000|2024-12-13 06:07:10|42414.5|42394.5|42412|42392|42414.9|42394.9|42412|42392|0
1734070040000|2024-12-13 06:07:20|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|42412.4|42392.4|1
1734070050000|2024-12-13 06:07:30|42414.5|42394.5|42412.4|42392.4|42414.9|42394.9|42412.4|42392.4|0
1734070060000|2024-12-13 06:07:40|42409.9|42389.9|42407.4|42387.4|42409.9|42389.9|42407.4|42387.4|1
1734070070000|2024-12-13 06:07:50|42405.4|42385.4|42407.4|42387.4|42407.4|42387.4|42404.9|42384.9|0
1734070080000|2024-12-13 06:08:00|42404.9|42384.9|42394.9|42374.9|42404.9|42384.9|42392.9|42372.9|11
1734070090000|2024-12-13 06:08:10|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|1
1734070100000|2024-12-13 06:08:20|42390.4|42370.4|42389.9|42369.9|42392.4|42372.4|42387.9|42367.9|3
1734070110000|2024-12-13 06:08:30|42387.4|42367.4|42377.4|42357.4|42387.4|42367.4|42377.4|42357.4|11
1734070120000|2024-12-13 06:08:40|42377.9|42357.9|42379.9|42359.9|42382.4|42362.4|42377.9|42357.9|2
1734070130000|2024-12-13 06:08:50|42377.9|42357.9|42387|42367|42387|42367|42377.4|42357.4|4
1734070140000|2024-12-13 06:09:00|42387.4|42367.4|42384.9|42364.9|42387.4|42367.4|42382.4|42362.4|0
1734070150000|2024-12-13 06:09:10|42387|42367|42389.9|42369.9|42389.9|42369.9|42387|42367|1
1734070160000|2024-12-13 06:09:20|42390.4|42370.4|42389.9|42369.9|42392.4|42372.4|42389.9|42369.9|3
1734070170000|2024-12-13 06:09:30|42387.9|42367.9|42389.5|42369.5|42389.9|42369.9|42387.9|42367.9|0
1734070180000|2024-12-13 06:09:40|42387.4|42367.4|42387.4|42367.4|42389.9|42369.9|42387.4|42367.4|0
1734070190000|2024-12-13 06:09:50|42389.9|42369.9|42387.4|42367.4|42389.9|42369.9|42387.4|42367.4|0
1734070200000|2024-12-13 06:10:00|42389.9|42369.9|42379.9|42359.9|42389.9|42369.9|42379.9|42359.9|2
1734070210000|2024-12-13 06:10:10|42377.9|42357.9|42382.4|42362.4|42387|42367|42377.4|42357.4|10
1734070220000|2024-12-13 06:10:20|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42382.4|42362.4|0
1734070230000|2024-12-13 06:10:30|42385.4|42365.4|42387.4|42367.4|42387.4|42367.4|42385.4|42365.4|0
1734070240000|2024-12-13 06:10:40|42385.4|42365.4|42389.9|42369.9|42389.9|42369.9|42384.9|42364.9|1
1734070250000|2024-12-13 06:10:50|42392.4|42372.4|42389.9|42369.9|42392.4|42372.4|42389.9|42369.9|1
1734070260000|2024-12-13 06:11:00|42392|42372|42392.4|42372.4|42397.4|42377.4|42389.9|42369.9|2
1734070270000|2024-12-13 06:11:10|42397|42377|42394.9|42374.9|42397.4|42377.4|42394.9|42374.9|0
1734070280000|2024-12-13 06:11:20|42392.4|42372.4|42392.9|42372.9|42394.9|42374.9|42392.4|42372.4|0
1734070290000|2024-12-13 06:11:30|42389.9|42369.9|42394.5|42374.5|42394.9|42374.9|42389.9|42369.9|1
1734070300000|2024-12-13 06:11:40|42392.4|42372.4|42389.5|42369.5|42394.5|42374.5|42387.4|42367.4|2
1734070310000|2024-12-13 06:11:50|42389.9|42369.9|42392.4|42372.4|42392.4|42372.4|42389.9|42369.9|0
1734070320000|2024-12-13 06:12:00|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|42394.9|42374.9|3
1734070330000|2024-12-13 06:12:10|42392.9|42372.9|42399.9|42379.9|42399.9|42379.9|42392.9|42372.9|1
1734070340000|2024-12-13 06:12:20|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|1
1734070350000|2024-12-13 06:12:30|42404.9|42384.9|42402.4|42382.4|42404.9|42384.9|42402.4|42382.4|0
1734070360000|2024-12-13 06:12:40|42404.5|42384.5|42407|42387|42407|42387|42402.4|42382.4|4
1734070370000|2024-12-13 06:12:50|42404.9|42384.9|42404.5|42384.5|42404.9|42384.9|42404.5|42384.5|0
1734070380000|2024-12-13 06:13:00|42402|42382|42404.5|42384.5|42404.5|42384.5|42397.4|42377.4|1
1734070390000|2024-12-13 06:13:10|42402.4|42382.4|42404.9|42384.9|42404.9|42384.9|42402.4|42382.4|0
1734070400000|2024-12-13 06:13:20|42402.4|42382.4|42404.5|42384.5|42404.5|42384.5|42402.4|42382.4|0
1734070410000|2024-12-13 06:13:30|42404.9|42384.9|42407.4|42387.4|42407.4|42387.4|42402.9|42382.9|0
1734070420000|2024-12-13 06:13:40|42404.9|42384.9|42402.4|42382.4|42404.9|42384.9|42402.4|42382.4|1
1734070430000|2024-12-13 06:13:50|42399.9|42379.9|42402.4|42382.4|42402.4|42382.4|42399.9|42379.9|0
1734070440000|2024-12-13 06:14:00|42400.4|42380.4|42402.4|42382.4|42402.4|42382.4|42397.4|42377.4|1
1734070450000|2024-12-13 06:14:10|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|0
1734070460000|2024-12-13 06:14:20|42407.4|42387.4|42404.9|42384.9|42407.4|42387.4|42402.4|42382.4|0
1734070470000|2024-12-13 06:14:30|42402.9|42382.9|42402.4|42382.4|42404.9|42384.9|42402.4|42382.4|0
1734070480000|2024-12-13 06:14:40|42400.4|42380.4|42397.4|42377.4|42402.4|42382.4|42397.4|42377.4|0
1734070490000|2024-12-13 06:14:50|42399.5|42379.5|42399.9|42379.9|42399.9|42379.9|42397.4|42377.4|0
1734070500000|2024-12-13 06:15:00|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|42402.4|42382.4|0
1734070510000|2024-12-13 06:15:10|42404.9|42384.9|42400.4|42380.4|42407.4|42387.4|42400.4|42380.4|2
1734070520000|2024-12-13 06:15:20|42398.3|42378.3|42402.4|42382.4|42404.9|42384.9|42398.3|42378.3|0
1734070530000|2024-12-13 06:15:30|42402.9|42382.9|42407.4|42387.4|42407.4|42387.4|42402.4|42382.4|1
1734070540000|2024-12-13 06:15:40|42405.4|42385.4|42402.4|42382.4|42405.4|42385.4|42402.4|42382.4|2
1734070550000|2024-12-13 06:15:50|42404.9|42384.9|42404.9|42384.9|42404.9|42384.9|42402.4|42382.4|0
1734070560000|2024-12-13 06:16:00|42402.9|42382.9|42400.4|42380.4|42402.9|42382.9|42400.4|42380.4|0
1734070570000|2024-12-13 06:16:10|42399.9|42379.9|42397.4|42377.4|42399.9|42379.9|42397.4|42377.4|1
1734070580000|2024-12-13 06:16:20|42392.4|42372.4|42384.9|42364.9|42394.9|42374.9|42384.9|42364.9|3
1734070590000|2024-12-13 06:16:30|42382.9|42362.9|42382.4|42362.4|42384.9|42364.9|42382.4|42362.4|3
1734070600000|2024-12-13 06:16:40|42384.9|42364.9|42379.9|42359.9|42384.9|42364.9|42377.4|42357.4|3
1734070610000|2024-12-13 06:16:50|42380.4|42360.4|42387.4|42367.4|42387.4|42367.4|42380.4|42360.4|0
1734070620000|2024-12-13 06:17:00|42389.5|42369.5|42389.9|42369.9|42392.4|42372.4|42387.9|42367.9|1
1734070630000|2024-12-13 06:17:10|42390.4|42370.4|42387.4|42367.4|42392.4|42372.4|42387.4|42367.4|0
1734070640000|2024-12-13 06:17:20|42384.9|42364.9|42383.3|42363.3|42385.4|42365.4|42382.9|42362.9|1
1734070650000|2024-12-13 06:17:30|42382.9|42362.9|42385.4|42365.4|42385.4|42365.4|42382.9|42362.9|0
1734070660000|2024-12-13 06:17:40|42384.9|42364.9|42384.9|42364.9|42387.4|42367.4|42382.4|42362.4|0
1734070670000|2024-12-13 06:17:50|42387.4|42367.4|42389.5|42369.5|42389.5|42369.5|42387.4|42367.4|0
1734070680000|2024-12-13 06:18:00|42389.9|42369.9|42384.9|42364.9|42389.9|42369.9|42384.9|42364.9|1
1734070690000|2024-12-13 06:18:10|42382.9|42362.9|42377.9|42357.9|42382.9|42362.9|42377.9|42357.9|4
1734070700000|2024-12-13 06:18:20|42379.9|42359.9|42384.9|42364.9|42384.9|42364.9|42379.9|42359.9|3
1734070710000|2024-12-13 06:18:30|42382.9|42362.9|42382.4|42362.4|42382.9|42362.9|42379.9|42359.9|0
1734070720000|2024-12-13 06:18:40|42380.4|42360.4|42377.4|42357.4|42382.4|42362.4|42377.4|42357.4|0
1734070730000|2024-12-13 06:18:50|42379.5|42359.5|42379.9|42359.9|42379.9|42359.9|42379.5|42359.5|1
1734070740000|2024-12-13 06:19:00|42380.4|42360.4|42377.4|42357.4|42380.4|42360.4|42377.4|42357.4|0
1734070750000|2024-12-13 06:19:10|42375.4|42355.4|42374.9|42354.9|42375.4|42355.4|42374.9|42354.9|1
1734070760000|2024-12-13 06:19:20|42377.4|42357.4|42379.5|42359.5|42379.5|42359.5|42374.9|42354.9|2
1734070770000|2024-12-13 06:19:30|42377.4|42357.4|42369.9|42349.9|42377.4|42357.4|42369.9|42349.9|3
1734070780000|2024-12-13 06:19:40|42367.4|42347.4|42362.4|42342.4|42367.4|42347.4|42362.4|42342.4|0
1734070790000|2024-12-13 06:19:50|42359.9|42339.9|42362.4|42342.4|42362.4|42342.4|42359.9|42339.9|0
1734070800000|2024-12-13 06:20:00|42360.4|42340.4|42357.4|42337.4|42362.9|42342.9|42357.4|42337.4|6
1734070810000|2024-12-13 06:20:10|42359.9|42339.9|42362.4|42342.4|42364.9|42344.9|42359.9|42339.9|3
1734070820000|2024-12-13 06:20:20|42364.9|42344.9|42362.4|42342.4|42364.9|42344.9|42362.4|42342.4|0
1734070830000|2024-12-13 06:20:30|42364.9|42344.9|42362|42342|42364.9|42344.9|42359.9|42339.9|1
1734070840000|2024-12-13 06:20:40|42362.4|42342.4|42359.9|42339.9|42362.4|42342.4|42359.9|42339.9|3
1734070850000|2024-12-13 06:20:50|42362.4|42342.4|42359.9|42339.9|42362.4|42342.4|42359.9|42339.9|0
1734070860000|2024-12-13 06:21:00|42362|42342|42359.9|42339.9|42362|42342|42354.9|42334.9|0
1734070870000|2024-12-13 06:21:10|42362|42342|42362.4|42342.4|42362.4|42342.4|42362|42342|0
1734070880000|2024-12-13 06:21:20|42369|42349|42374.9|42354.9|42374.9|42354.9|42369|42349|5
1734070890000|2024-12-13 06:21:30|42372.9|42352.9|42372.4|42352.4|42374.9|42354.9|42369.9|42349.9|2
1734070900000|2024-12-13 06:21:40|42374.9|42354.9|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|0
1734070910000|2024-12-13 06:21:50|42374.9|42354.9|42377|42357|42377|42357|42374.9|42354.9|0
1734070920000|2024-12-13 06:22:00|42372.9|42352.9|42362.9|42342.9|42372.9|42352.9|42362.9|42342.9|0
1734070930000|2024-12-13 06:22:10|42362.4|42342.4|42362.4|42342.4|42364.9|42344.9|42359.9|42339.9|3
1734070940000|2024-12-13 06:22:20|42359.9|42339.9|42357.4|42337.4|42359.9|42339.9|42357.4|42337.4|1
1734070950000|2024-12-13 06:22:30|42359.5|42339.5|42362.4|42342.4|42362.4|42342.4|42359.5|42339.5|1
1734070960000|2024-12-13 06:22:40|42362.9|42342.9|42362.4|42342.4|42362.9|42342.9|42362.4|42342.4|0
1734070970000|2024-12-13 06:22:50|42364.9|42344.9|42359.5|42339.5|42364.9|42344.9|42357.4|42337.4|0
1734070980000|2024-12-13 06:23:00|42359.9|42339.9|42359.5|42339.5|42362.4|42342.4|42359.5|42339.5|1
1734070990000|2024-12-13 06:23:10|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|42357.4|42337.4|0
1734071000000|2024-12-13 06:23:20|42355.4|42335.4|42357.4|42337.4|42357.4|42337.4|42355.4|42335.4|0
1734071010000|2024-12-13 06:23:30|42359.5|42339.5|42359.9|42339.9|42359.9|42339.9|42357.4|42337.4|0
1734071020000|2024-12-13 06:23:40|42362|42342|42357.4|42337.4|42362.4|42342.4|42357.4|42337.4|2
1734071030000|2024-12-13 06:23:50|42362|42342|42362.4|42342.4|42362.4|42342.4|42359.9|42339.9|0
1734071040000|2024-12-13 06:24:00|42364.5|42344.5|42367|42347|42367|42347|42364.5|42344.5|1
1734071050000|2024-12-13 06:24:10|42364.9|42344.9|42367|42347|42367|42347|42364.5|42344.5|0
1734071060000|2024-12-13 06:24:20|42366.5|42346.5|42362.5|42342.5|42366.5|42346.5|42362.5|42342.5|0
1734071070000|2024-12-13 06:24:30|42365|42345|42362.5|42342.5|42365|42345|42362.5|42342.5|0
1734071080000|2024-12-13 06:24:40|42365|42345|42362.5|42342.5|42365|42345|42360|42340|2
1734071090000|2024-12-13 06:24:50|42365|42345|42360|42340|42365|42345|42360|42340|0
1734071100000|2024-12-13 06:25:00|42359.5|42339.5|42352.5|42332.5|42359.5|42339.5|42352.5|42332.5|5
1734071110000|2024-12-13 06:25:10|42355|42335|42357.5|42337.5|42360|42340|42352.5|42332.5|2
1734071120000|2024-12-13 06:25:20|42357.9|42337.9|42362|42342|42362|42342|42357.5|42337.5|0
1734071130000|2024-12-13 06:25:30|42364|42344|42357.5|42337.5|42364.5|42344.5|42357.5|42337.5|4
1734071140000|2024-12-13 06:25:40|42355.4|42335.4|42355|42335|42357.5|42337.5|42352.5|42332.5|2
1734071150000|2024-12-13 06:25:50|42352.9|42332.9|42352.9|42332.9|42355|42335|42352.5|42332.5|1
1734071160000|2024-12-13 06:26:00|42352.5|42332.5|42345|42325|42355|42335|42342.5|42322.5|11
1734071170000|2024-12-13 06:26:10|42344.5|42324.5|42342.5|42322.5|42344.5|42324.5|42340|42320|3
1734071180000|2024-12-13 06:26:20|42340|42320|42344.5|42324.5|42344.5|42324.5|42340|42320|1
1734071190000|2024-12-13 06:26:30|42342.5|42322.5|42345|42325|42347.5|42327.5|42342.5|42322.5|0
1734071200000|2024-12-13 06:26:40|42342.9|42322.9|42340|42320|42345|42325|42337.5|42317.5|4
1734071210000|2024-12-13 06:26:50|42340.4|42320.4|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|4
1734071220000|2024-12-13 06:27:00|42337|42317|42335|42315|42337.5|42317.5|42332.5|42312.5|1
1734071230000|2024-12-13 06:27:10|42332.9|42312.9|42332.5|42312.5|42332.9|42312.9|42330.4|42310.4|2
1734071240000|2024-12-13 06:27:20|42330.4|42310.4|42327.5|42307.5|42330.4|42310.4|42327.5|42307.5|0
1734071250000|2024-12-13 06:27:30|42327.9|42307.9|42325|42305|42330|42310|42325|42305|1
1734071260000|2024-12-13 06:27:40|42327.5|42307.5|42327.5|42307.5|42330|42310|42325|42305|2
1734071270000|2024-12-13 06:27:50|42327.9|42307.9|42330|42310|42332|42312|42327.5|42307.5|0
1734071280000|2024-12-13 06:28:00|42329.5|42309.5|42327.5|42307.5|42329.5|42309.5|42327.5|42307.5|0
1734071290000|2024-12-13 06:28:10|42325|42305|42327.5|42307.5|42327.5|42307.5|42325|42305|0
1734071300000|2024-12-13 06:28:20|42329.5|42309.5|42327.5|42307.5|42332|42312|42327.5|42307.5|0
1734071310000|2024-12-13 06:28:30|42330|42310|42332.5|42312.5|42332.5|42312.5|42327.5|42307.5|2
1734071320000|2024-12-13 06:28:40|42332|42312|42332.9|42312.9|42335|42315|42332|42312|1
1734071330000|2024-12-13 06:28:50|42335|42315|42335|42315|42335|42315|42332.5|42312.5|0
1734071340000|2024-12-13 06:29:00|42332.5|42312.5|42332.5|42312.5|42335|42315|42330|42310|1
1734071350000|2024-12-13 06:29:10|42332.9|42312.9|42335|42315|42337.5|42317.5|42332.9|42312.9|3
1734071360000|2024-12-13 06:29:20|42337.5|42317.5|42342.5|42322.5|42342.5|42322.5|42335|42315|3
1734071370000|2024-12-13 06:29:30|42340.4|42320.4|42342.5|42322.5|42342.5|42322.5|42337.5|42317.5|0
1734071380000|2024-12-13 06:29:40|42344.5|42324.5|42340|42320|42345|42325|42340|42320|1
1734071390000|2024-12-13 06:29:50|42342.5|42322.5|42340|42320|42342.5|42322.5|42340|42320|0
1734071400000|2024-12-13 06:30:00|42337.9|42317.9|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|1
1734071410000|2024-12-13 06:30:10|42335.4|42315.4|42337.5|42317.5|42339.5|42319.5|42335|42315|3
1734071420000|2024-12-13 06:30:20|42337.9|42317.9|42335|42315|42340|42320|42335|42315|1
1734071430000|2024-12-13 06:30:30|42332.9|42312.9|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|3
1734071440000|2024-12-13 06:30:40|42335.4|42315.4|42337.5|42317.5|42337.5|42317.5|42335|42315|0
1734071450000|2024-12-13 06:30:50|42335.4|42315.4|42340|42320|42340|42320|42335|42315|0
1734071460000|2024-12-13 06:31:00|42337.5|42317.5|42335|42315|42340|42320|42335|42315|3
1734071470000|2024-12-13 06:31:10|42334.5|42314.5|42335|42315|42335|42315|42332.5|42312.5|2
1734071480000|2024-12-13 06:31:20|42332.5|42312.5|42335|42315|42335|42315|42332.5|42312.5|1
1734071490000|2024-12-13 06:31:30|42332.5|42312.5|42332.5|42312.5|42332.5|42312.5|42330|42310|1
1734071500000|2024-12-13 06:31:40|42334.5|42314.5|42330|42310|42335|42315|42330|42310|1
1734071510000|2024-12-13 06:31:50|42327.5|42307.5|42322.9|42302.9|42327.5|42307.5|42322.9|42302.9|8
1734071520000|2024-12-13 06:32:00|42320|42300|42320|42300|42320|42300|42317.9|42297.9|0
1734071530000|2024-12-13 06:32:10|42319.5|42299.5|42315|42295|42319.5|42299.5|42315|42295|2
1734071540000|2024-12-13 06:32:20|42317|42297|42317.5|42297.5|42317.5|42297.5|42317|42297|3
1734071550000|2024-12-13 06:32:30|||||||||1
1734071560000|2024-12-13 06:32:40|42317.9|42297.9|42317.5|42297.5|42322|42302|42317.5|42297.5|9
1734071570000|2024-12-13 06:32:50|42315.4|42295.4|42317.5|42297.5|42317.5|42297.5|42312.5|42292.5|2
1734071580000|2024-12-13 06:33:00|42315|42295|42315|42295|42320|42300|42312.5|42292.5|5
1734071590000|2024-12-13 06:33:10|42312.9|42292.9|42315|42295|42315|42295|42312.9|42292.9|3
1734071600000|2024-12-13 06:33:20|42312.5|42292.5|42310|42290|42315|42295|42310|42290|3
1734071620000|2024-12-13 06:33:40|42312|42292|42315|42295|42315|42295|42312|42292|1
1734071630000|2024-12-13 06:33:50|42315.4|42295.4|42315|42295|42317.5|42297.5|42315|42295|0
1734071640000|2024-12-13 06:34:00|||||||||4
1734071650000|2024-12-13 06:34:10|42312.9|42292.9|42322.5|42302.5|42322.5|42302.5|42312.5|42292.5|0
1734071660000|2024-12-13 06:34:20|42322.9|42302.9|42327|42307|42327|42307|42322.9|42302.9|0
1734071670000|2024-12-13 06:34:30|42327.5|42307.5|42327.5|42307.5|42327.5|42307.5|42325|42305|0
1734071680000|2024-12-13 06:34:40|42325|42305|42320|42300|42325|42305|42320|42300|0
1734071690000|2024-12-13 06:34:50|42317.9|42297.9|42317.5|42297.5|42320|42300|42317.5|42297.5|0
1734071700000|2024-12-13 06:35:00|42320|42300|42317.5|42297.5|42320|42300|42317.5|42297.5|3
1734071710000|2024-12-13 06:35:10|42315.4|42295.4|42317|42297|42317.5|42297.5|42315|42295|0
1734071720000|2024-12-13 06:35:20|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42315|42295|0
1734071730000|2024-12-13 06:35:30|42320|42300|42322.5|42302.5|42325|42305|42320|42300|2
1734071750000|2024-12-13 06:35:50|42322|42302|42317.5|42297.5|42322|42302|42317.5|42297.5|0
1734071760000|2024-12-13 06:36:00|42320|42300|42312.5|42292.5|42320|42300|42312.5|42292.5|2
1734071770000|2024-12-13 06:36:10|42310.4|42290.4|42312.5|42292.5|42312.5|42292.5|42310|42290|1
1734071780000|2024-12-13 06:36:20|42314.5|42294.5|42312.5|42292.5|42315|42295|42312.5|42292.5|0
1734071790000|2024-12-13 06:36:30|42314.5|42294.5|42310|42290|42314.5|42294.5|42310|42290|5
1734071800000|2024-12-13 06:36:40|42307.9|42287.9|42312.5|42292.5|42312.5|42292.5|42305|42285|12
1734071810000|2024-12-13 06:36:50|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|0
1734071820000|2024-12-13 06:37:00|42319.5|42299.5|42320|42300|42320|42300|42317.5|42297.5|3
1734071830000|2024-12-13 06:37:10|42317.5|42297.5|42315|42295|42317.5|42297.5|42315|42295|0
1734071840000|2024-12-13 06:37:20|42312.9|42292.9|42314.5|42294.5|42314.5|42294.5|42310|42290|2
1734071850000|2024-12-13 06:37:30|42315|42295|42317.5|42297.5|42317.5|42297.5|42315|42295|3
1734071860000|2024-12-13 06:37:40|42319.5|42299.5|42325|42305|42325|42305|42319.5|42299.5|5
1734071870000|2024-12-13 06:37:50|42327|42307|42335|42315|42335|42315|42327|42307|1
1734071880000|2024-12-13 06:38:00|42330|42310|42332.5|42312.5|42340|42320|42330|42310|10
1734071890000|2024-12-13 06:38:10|42335|42315|42332.5|42312.5|42335|42315|42332.5|42312.5|1
1734071900000|2024-12-13 06:38:20|42334.5|42314.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|1
1734071910000|2024-12-13 06:38:30|42335.4|42315.4|42335|42315|42337.5|42317.5|42335|42315|0
1734071920000|2024-12-13 06:38:40|42340|42320|42342.5|42322.5|42342.5|42322.5|42340|42320|3
1734071930000|2024-12-13 06:38:50|42340|42320|42342.5|42322.5|42345|42325|42340|42320|1
1734071940000|2024-12-13 06:39:00|42340.4|42320.4|42350|42330|42350|42330|42340|42320|4
1734071950000|2024-12-13 06:39:10|42347.5|42327.5|42347.5|42327.5|42350|42330|42347.5|42327.5|0
1734071960000|2024-12-13 06:39:20|42347.9|42327.9|42352.5|42332.5|42352.5|42332.5|42347.9|42327.9|2
1734071970000|2024-12-13 06:39:30|42354.5|42334.5|42357.5|42337.5|42357.5|42337.5|42352.5|42332.5|2
1734071980000|2024-12-13 06:39:40|42359.5|42339.5|42357.5|42337.5|42360|42340|42357.5|42337.5|0
1734071990000|2024-12-13 06:39:50|42355|42335|42355|42335|42355|42335|42355|42335|1
1734072000000|2024-12-13 06:40:00|42350|42330|42345.4|42325.4|42350|42330|42345.4|42325.4|3
1734072010000|2024-12-13 06:40:10|||||||||1
1734072020000|2024-12-13 06:40:20|42345|42325|42337.5|42317.5|42345|42325|42337.5|42317.5|4
1734072030000|2024-12-13 06:40:30|42337.9|42317.9|42337.5|42317.5|42340|42320|42337.5|42317.5|1
1734072040000|2024-12-13 06:40:40|42335.4|42315.4|42333.4|42313.4|42335.4|42315.4|42333.4|42313.4|0
1734072050000|2024-12-13 06:40:50|42332.9|42312.9|42337.5|42317.5|42337.5|42317.5|42332.9|42312.9|1
1734072060000|2024-12-13 06:41:00|42340|42320|42342.5|42322.5|42345|42325|42337.9|42317.9|1
1734072070000|2024-12-13 06:41:10|42345|42325|42342.5|42322.5|42345|42325|42342.5|42322.5|0
1734072080000|2024-12-13 06:41:20|42340.4|42320.4|42340|42320|42342|42322|42340|42320|0
1734072090000|2024-12-13 06:41:30|42337.9|42317.9|42325|42305|42337.9|42317.9|42325|42305|8
1734072100000|2024-12-13 06:41:40|42327.5|42307.5|42330|42310|42330|42310|42327.5|42307.5|0
1734072120000|2024-12-13 06:42:00|42332.5|42312.5|42332.5|42312.5|42335|42315|42330|42310|1
1734072130000|2024-12-13 06:42:10|42330.4|42310.4|42332.5|42312.5|42335|42315|42330|42310|4
1734072140000|2024-12-13 06:42:20|42330|42310|42330|42310|42330|42310|42330|42310|1
1734072150000|2024-12-13 06:42:30|42329.5|42309.5|42327.5|42307.5|42329.5|42309.5|42325|42305|3
1734072160000|2024-12-13 06:42:40|42325|42305|42327.5|42307.5|42330|42310|42325|42305|1
1734072170000|2024-12-13 06:42:50|42327.9|42307.9|42327.5|42307.5|42330|42310|42327.5|42307.5|0
1734072180000|2024-12-13 06:43:00|42325|42305|42332.5|42312.5|42332.5|42312.5|42325|42305|2
1734072190000|2024-12-13 06:43:10|42334.5|42314.5|42337.5|42317.5|42337.5|42317.5|42334.5|42314.5|0
1734072200000|2024-12-13 06:43:20|42340|42320|42340|42320|42342.5|42322.5|42340|42320|4
1734072210000|2024-12-13 06:43:30|42342.5|42322.5|42339.5|42319.5|42342.5|42322.5|42337.5|42317.5|1
1734072220000|2024-12-13 06:43:40|42337.5|42317.5|42335|42315|42340|42320|42332.9|42312.9|0
1734072230000|2024-12-13 06:43:50|42332.9|42312.9|42332.9|42312.9|42335|42315|42332.5|42312.5|0
1734072240000|2024-12-13 06:44:00|42332.5|42312.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|1
1734072250000|2024-12-13 06:44:10|42337.9|42317.9|42337.5|42317.5|42340|42320|42335|42315|0
1734072260000|2024-12-13 06:44:20|42335.4|42315.4|42337.5|42317.5|42339.5|42319.5|42335|42315|0
1734072270000|2024-12-13 06:44:30|42335|42315|42335|42315|42335|42315|42335|42315|0
1734072280000|2024-12-13 06:44:40|42337.5|42317.5|42335|42315|42337.5|42317.5|42332.5|42312.5|0
1734072290000|2024-12-13 06:44:50|42332.5|42312.5|42335|42315|42337.5|42317.5|42332.5|42312.5|2
1734072300000|2024-12-13 06:45:00|42332.5|42312.5|42337.5|42317.5|42337.5|42317.5|42332.5|42312.5|1
1734072310000|2024-12-13 06:45:10|42340|42320|42340|42320|42340|42320|42337.5|42317.5|0
1734072320000|2024-12-13 06:45:20|42342.5|42322.5|42342.5|42322.5|42342.5|42322.5|42340|42320|0
1734072330000|2024-12-13 06:45:30|42345|42325|42342.5|42322.5|42345|42325|42342.5|42322.5|1
1734072340000|2024-12-13 06:45:40|42340.4|42320.4|42342.5|42322.5|42342.5|42322.5|42340|42320|0
1734072350000|2024-12-13 06:45:50|42340|42320|42337.5|42317.5|42342|42322|42337.5|42317.5|0
1734072360000|2024-12-13 06:46:00|42335.4|42315.4|42337.5|42317.5|42337.5|42317.5|42335|42315|2
1734072370000|2024-12-13 06:46:10|42339.5|42319.5|42344.5|42324.5|42344.5|42324.5|42339.5|42319.5|2
1734072380000|2024-12-13 06:46:20|42345|42325|42347.5|42327.5|42347.5|42327.5|42342.5|42322.5|0
1734072390000|2024-12-13 06:46:30|42347.9|42327.9|42352.5|42332.5|42352.9|42332.9|42347.9|42327.9|3
1734072400000|2024-12-13 06:46:40|42350|42330|42350|42330|42357.5|42337.5|42347.5|42327.5|10
1734072410000|2024-12-13 06:46:50|||||||||1
1734072420000|2024-12-13 06:47:00|42352.5|42332.5|42360|42340|42360|42340|42352.5|42332.5|1
1734072430000|2024-12-13 06:47:10|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|42362.5|42342.5|10
1734072440000|2024-12-13 06:47:20|42365|42345|42369.5|42349.5|42369.5|42349.5|42365|42345|3
1734072450000|2024-12-13 06:47:30|42371.6|42351.6|42375|42355|42377.9|42357.9|42371.6|42351.6|10
1734072460000|2024-12-13 06:47:40|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|42377.5|42357.5|1
1734072470000|2024-12-13 06:47:50|42375.5|42355.5|42372.5|42352.5|42377.5|42357.5|42372.5|42352.5|2
1734072480000|2024-12-13 06:48:00|42375|42355|42372.5|42352.5|42375|42355|42370|42350|4
1734072490000|2024-12-13 06:48:10|42373|42353|42382|42362|42382|42362|42373|42353|5
1734072500000|2024-12-13 06:48:20|42380|42360|42380|42360|42380|42360|42380|42360|1
1734072510000|2024-12-13 06:48:30|42382|42362|42382|42362|42382|42362|42382|42362|2
1734072520000|2024-12-13 06:48:40|42382.5|42362.5|42380|42360|42385|42365|42380|42360|1
1734072530000|2024-12-13 06:48:50|42377.5|42357.5|42380|42360|42380|42360|42377.5|42357.5|1
1734072540000|2024-12-13 06:49:00|42382.5|42362.5|42377.5|42357.5|42382.5|42362.5|42377.5|42357.5|1
1734072550000|2024-12-13 06:49:10|42380|42360|42377.5|42357.5|42380|42360|42377.5|42357.5|0
1734072560000|2024-12-13 06:49:20|42378|42358|42377.5|42357.5|42380|42360|42377.5|42357.5|0
1734072570000|2024-12-13 06:49:30|42377|42357|42377.5|42357.5|42380|42360|42377|42357|0
1734072580000|2024-12-13 06:49:40|42375|42355|42377.5|42357.5|42377.5|42357.5|42375|42355|1
1734072590000|2024-12-13 06:49:50|42375.5|42355.5|42377.5|42357.5|42380|42360|42375.5|42355.5|2
1734072600000|2024-12-13 06:50:00|42379.5|42359.5|42382.5|42362.5|42382.5|42362.5|42377.5|42357.5|4
1734072610000|2024-12-13 06:50:10|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|42380.5|42360.5|1
1734072620000|2024-12-13 06:50:20|42382.5|42362.5|42382.5|42362.5|42385|42365|42380.5|42360.5|2
1734072630000|2024-12-13 06:50:30|42383|42363|42385|42365|42385|42365|42382.5|42362.5|0
1734072640000|2024-12-13 06:50:40|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|42387.5|42367.5|1
1734072650000|2024-12-13 06:50:50|42389.6|42369.6|42389.6|42369.6|42390|42370|42387.5|42367.5|1
1734072660000|2024-12-13 06:51:00|42390|42370|42395|42375|42395|42375|42387.5|42367.5|1
1734072670000|2024-12-13 06:51:10|42393|42373|42390|42370|42393|42373|42390|42370|0
1734072680000|2024-12-13 06:51:20|42390.5|42370.5|42395|42375|42395|42375|42390.5|42370.5|1
1734072690000|2024-12-13 06:51:30|42397.1|42377.1|42392.5|42372.5|42397.5|42377.5|42392.5|42372.5|8
1734072700000|2024-12-13 06:51:40|42394.6|42374.6|42395|42375|42397.5|42377.5|42394.6|42374.6|14
1734072710000|2024-12-13 06:51:50|42397.1|42377.1|42399.6|42379.6|42399.6|42379.6|42395|42375|2
1734072720000|2024-12-13 06:52:00|42402.1|42382.1|42402.5|42382.5|42404.6|42384.6|42402.1|42382.1|2
1734072730000|2024-12-13 06:52:10|42400.5|42380.5|42397.5|42377.5|42400.5|42380.5|42397.5|42377.5|1
1734072740000|2024-12-13 06:52:20|42395|42375|42392.5|42372.5|42395|42375|42392.5|42372.5|4
1734072750000|2024-12-13 06:52:30|42390.5|42370.5|42392.5|42372.5|42392.5|42372.5|42390.5|42370.5|0
1734072760000|2024-12-13 06:52:40|42390.5|42370.5|42385|42365|42390.5|42370.5|42385|42365|1
1734072780000|2024-12-13 06:53:00|42380|42360|42380|42360|42380|42360|42380|42360|4
1734072790000|2024-12-13 06:53:10|42378|42358|42382.5|42362.5|42385|42365|42377.5|42357.5|0
1734072800000|2024-12-13 06:53:20|42380.5|42360.5|42382.5|42362.5|42382.5|42362.5|42380|42360|0
1734072810000|2024-12-13 06:53:30|42380|42360|42380.5|42360.5|42380.5|42360.5|42377.5|42357.5|4
1734072820000|2024-12-13 06:53:40|42384.6|42364.6|42387.5|42367.5|42387.5|42367.5|42384.6|42364.6|1
1734072830000|2024-12-13 06:53:50|42385|42365|42382.5|42362.5|42387.1|42367.1|42382.5|42362.5|0
1734072840000|2024-12-13 06:54:00|42383|42363|42382.5|42362.5|42385|42365|42382.5|42362.5|1
1734072850000|2024-12-13 06:54:10|42380|42360|42380|42360|42380|42360|42380|42360|1
1734072860000|2024-12-13 06:54:20|42378|42358|42377.1|42357.1|42378|42358|42375|42355|1
1734072870000|2024-12-13 06:54:30|42377.5|42357.5|42377.5|42357.5|42379.6|42359.6|42375|42355|0
1734072880000|2024-12-13 06:54:40|42380|42360|42377.5|42357.5|42380|42360|42377.5|42357.5|0
1734072890000|2024-12-13 06:54:50|42375|42355|42382.5|42362.5|42382.5|42362.5|42375|42355|6
1734072900000|2024-12-13 06:55:00|42385|42365|42383|42363|42385|42365|42383|42363|4
1734072910000|2024-12-13 06:55:10|42382.5|42362.5|42390|42370|42390|42370|42382.5|42362.5|4
1734072920000|2024-12-13 06:55:20|42392.1|42372.1|42393|42373|42395|42375|42392.1|42372.1|0
1734072930000|2024-12-13 06:55:30|42392.5|42372.5|42397.5|42377.5|42399.6|42379.6|42392.5|42372.5|9
1734072940000|2024-12-13 06:55:40|42395.5|42375.5|42398|42378|42400|42380|42395|42375|0
1734072950000|2024-12-13 06:55:50|42400|42380|42397.5|42377.5|42400|42380|42397.5|42377.5|0
1734072960000|2024-12-13 06:56:00|42399.6|42379.6|42397.5|42377.5|42399.6|42379.6|42395|42375|0
1734072970000|2024-12-13 06:56:10|42400|42380|42397.5|42377.5|42400|42380|42397.5|42377.5|0
1734072980000|2024-12-13 06:56:20|42395.5|42375.5|42397.5|42377.5|42397.5|42377.5|42395|42375|1
1734072990000|2024-12-13 06:56:30|42400|42380|42397.5|42377.5|42402.5|42382.5|42397.5|42377.5|3
1734073000000|2024-12-13 06:56:40|42399.6|42379.6|42402.5|42382.5|42402.5|42382.5|42399.6|42379.6|5
1734073010000|2024-12-13 06:56:50|42405|42385|42405|42385|42405|42385|42405|42385|0
1734073020000|2024-12-13 06:57:00|42407.5|42387.5|42412.5|42392.5|42412.5|42392.5|42407.5|42387.5|9
1734073030000|2024-12-13 06:57:10|42415|42395|42417.5|42397.5|42417.5|42397.5|42415|42395|2
1734073040000|2024-12-13 06:57:20|42415|42395|42413|42393|42417.5|42397.5|42413|42393|1
1734073050000|2024-12-13 06:57:30|42415|42395|42417.1|42397.1|42417.1|42397.1|42415|42395|1
1734073060000|2024-12-13 06:57:40|42415.5|42395.5|42417.5|42397.5|42420|42400|42415|42395|0
1734073070000|2024-12-13 06:57:50|42420|42400|42418|42398|42422.5|42402.5|42418|42398|2
1734073080000|2024-12-13 06:58:00|42417.5|42397.5|42415|42395|42420|42400|42415|42395|9
1734073090000|2024-12-13 06:58:10|42417.1|42397.1|42412.5|42392.5|42417.1|42397.1|42412.5|42392.5|0
1734073100000|2024-12-13 06:58:20|42415|42395|42415|42395|42415|42395|42412.5|42392.5|2
1734073110000|2024-12-13 06:58:30|42417.1|42397.1|42422.5|42402.5|42425|42405|42415|42395|4
1734073120000|2024-12-13 06:58:40|42423|42403|42427.5|42407.5|42427.5|42407.5|42422.5|42402.5|0
1734073130000|2024-12-13 06:58:50|42425.5|42405.5|42423|42403|42427.5|42407.5|42422.5|42402.5|3
1734073140000|2024-12-13 06:59:00|42422.5|42402.5|42415|42395|42422.5|42402.5|42415|42395|0
1734073160000|2024-12-13 06:59:20|42412.5|42392.5|42410|42390|42412.5|42392.5|42410|42390|2
1734073170000|2024-12-13 06:59:30|42408|42388|42407.5|42387.5|42410|42390|42407.5|42387.5|1
1734073180000|2024-12-13 06:59:40|42410|42390|42405|42385|42410|42390|42405|42385|1
1734073190000|2024-12-13 06:59:50|42407.5|42387.5|42407.5|42387.5|42407.5|42387.5|42405|42385|2
1734073200000|2024-12-13 07:00:00|42402.5|42382.5|42378|42358|42402.5|42382.5|42378|42358|4
1734073210000|2024-12-13 07:00:10|42375|42355|42365|42345|42375|42355|42365|42345|5
1734073220000|2024-12-13 07:00:20|42369.6|42349.6|42367.5|42347.5|42370|42350|42367.5|42347.5|7
1734073230000|2024-12-13 07:00:30|42365.5|42345.5|42372.5|42352.5|42374.6|42354.6|42365.5|42345.5|4
1734073240000|2024-12-13 07:00:40|42370|42350|42357.1|42337.1|42370|42350|42357.1|42337.1|3
1734073250000|2024-12-13 07:00:50|42355|42335|42347.5|42327.5|42355|42335|42347.5|42327.5|2
1734073260000|2024-12-13 07:01:00|42349.6|42329.6|42350|42330|42355|42335|42349.6|42329.6|9
1734073270000|2024-12-13 07:01:10|42349.1|42329.1|42340|42320|42349.1|42329.1|42340|42320|3
1734073280000|2024-12-13 07:01:20|42340.5|42320.5|42344.6|42324.6|42345|42325|42340.5|42320.5|3
1734073290000|2024-12-13 07:01:30|42345|42325|42357.5|42337.5|42360|42340|42345|42325|11
1734073300000|2024-12-13 07:01:40|42360.5|42340.5|42367.5|42347.5|42367.5|42347.5|42360|42340|6
1734073310000|2024-12-13 07:01:50|42370|42350|42368|42348|42372.5|42352.5|42368|42348|4
1734073320000|2024-12-13 07:02:00|42370|42350|42382.5|42362.5|42382.5|42362.5|42370|42350|5
1734073330000|2024-12-13 07:02:10|42380|42360|42370|42350|42380|42360|42370|42350|1
1734073340000|2024-12-13 07:02:20|42368|42348|42362.5|42342.5|42368|42348|42362.5|42342.5|1
1734073350000|2024-12-13 07:02:30|42360.5|42340.5|42358|42338|42362.5|42342.5|42358|42338|0
1734073360000|2024-12-13 07:02:40|42360|42340|42360|42340|42360|42340|42360|42340|0
1734073370000|2024-12-13 07:02:50|42362.5|42342.5|42357.5|42337.5|42362.5|42342.5|42357.5|42337.5|9
1734073380000|2024-12-13 07:03:00|42357.1|42337.1|42350|42330|42357.1|42337.1|42350|42330|8
1734073390000|2024-12-13 07:03:10|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|42347.5|42327.5|1
1734073400000|2024-12-13 07:03:20|42350|42330|42360|42340|42360|42340|42348|42328|1
1734073410000|2024-12-13 07:03:30|42360.5|42340.5|42357.5|42337.5|42362.5|42342.5|42357.5|42337.5|0
1734073430000|2024-12-13 07:03:50|42361.6|42341.6|42365|42345|42365|42345|42361.6|42341.6|3
1734073450000|2024-12-13 07:04:10|42370|42350|42377.5|42357.5|42377.5|42357.5|42370|42350|11
1734073460000|2024-12-13 07:04:20|42379.6|42359.6|42380|42360|42380|42360|42379.6|42359.6|1
1734073480000|2024-12-13 07:04:40|42377.5|42357.5|42370|42350|42377.5|42357.5|42370|42350|1
1734073490000|2024-12-13 07:04:50|42372.1|42352.1|42372.5|42352.5|42372.5|42352.5|42372.1|42352.1|0
1734073500000|2024-12-13 07:05:00|42376.6|42356.6|42372.5|42352.5|42377.1|42357.1|42372.5|42352.5|1
1734073510000|2024-12-13 07:05:10|42370.5|42350.5|42355.5|42335.5|42370.5|42350.5|42355.5|42335.5|2
1734073520000|2024-12-13 07:05:20|42353|42333|42347.5|42327.5|42353|42333|42347.5|42327.5|1
1734073530000|2024-12-13 07:05:30|42345.5|42325.5|42342.5|42322.5|42347.5|42327.5|42342.5|42322.5|2
1734073540000|2024-12-13 07:05:40|42345|42325|42340|42320|42345|42325|42340|42320|4
1734073550000|2024-12-13 07:05:50|42338|42318|42332.5|42312.5|42338|42318|42330|42310|4
1734073560000|2024-12-13 07:06:00|42330|42310|42327.5|42307.5|42330|42310|42327.5|42307.5|1
1734073570000|2024-12-13 07:06:10|||||||||4
1734073580000|2024-12-13 07:06:20|42327.1|42307.1|42327.5|42307.5|42327.5|42307.5|42327.1|42307.1|3
1734073590000|2024-12-13 07:06:30|42332.1|42312.1|42317.5|42297.5|42332.1|42312.1|42317.5|42297.5|13
1734073600000|2024-12-13 07:06:40|42315.5|42295.5|42317.5|42297.5|42319.6|42299.6|42315|42295|2
1734073610000|2024-12-13 07:06:50|42320|42300|42317.5|42297.5|42320|42300|42317.5|42297.5|3
1734073620000|2024-12-13 07:07:00|42315.5|42295.5|42312.5|42292.5|42315.5|42295.5|42310|42290|12
1734073630000|2024-12-13 07:07:10|42315|42295|42315|42295|42315|42295|42312.5|42292.5|3
1734073640000|2024-12-13 07:07:20|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|42312.5|42292.5|1
1734073650000|2024-12-13 07:07:30|42310|42290|42310|42290|42310|42290|42310|42290|1
1734073660000|2024-12-13 07:07:40|||||||||1
1734073670000|2024-12-13 07:07:50|42310.5|42290.5|42315|42295|42315|42295|42310.5|42290.5|2
1734073680000|2024-12-13 07:08:00|42312.5|42292.5|42310|42290|42315|42295|42310|42290|2
1734073690000|2024-12-13 07:08:10|42312.1|42292.1|42310|42290|42312.5|42292.5|42307.5|42287.5|1
1734073700000|2024-12-13 07:08:20|42307.5|42287.5|42305|42285|42307.5|42287.5|42305|42285|2
1734073720000|2024-12-13 07:08:40|42300.5|42280.5|42290|42270|42300.5|42280.5|42290|42270|6
1734073730000|2024-12-13 07:08:50|||||||||1
1734073740000|2024-12-13 07:09:00|42292.5|42272.5|42297.5|42277.5|42297.5|42277.5|42292.5|42272.5|2
1734073750000|2024-12-13 07:09:10|42299.6|42279.6|42302.5|42282.5|42302.5|42282.5|42299.6|42279.6|0
1734073760000|2024-12-13 07:09:20|42305|42285|42310|42290|42310|42290|42302.5|42282.5|0
1734073770000|2024-12-13 07:09:30|42312.1|42292.1|42312.5|42292.5|42314.6|42294.6|42312.1|42292.1|2
1734073780000|2024-12-13 07:09:40|42310|42290|42307.5|42287.5|42310|42290|42307.5|42287.5|0
1734073800000|2024-12-13 07:10:00|42305|42285|42302.5|42282.5|42305|42285|42302.5|42282.5|2
1734073810000|2024-12-13 07:10:10|||||||||2
1734073820000|2024-12-13 07:10:20|42300.5|42280.5|42297.5|42277.5|42300.5|42280.5|42297.5|42277.5|1
1734073830000|2024-12-13 07:10:30|42295.5|42275.5|42297.5|42277.5|42297.5|42277.5|42292.5|42272.5|1
1734073840000|2024-12-13 07:10:40|42299.6|42279.6|42300|42280|42300|42280|42298|42278|0
1734073850000|2024-12-13 07:10:50|42302.5|42282.5|42304.6|42284.6|42304.6|42284.6|42302.5|42282.5|0
1734073860000|2024-12-13 07:11:00|42306.6|42286.6|42309.6|42289.6|42310|42290|42306.6|42286.6|3
1734073870000|2024-12-13 07:11:10|42310|42290|42322.5|42302.5|42322.5|42302.5|42310|42290|4
1734073880000|2024-12-13 07:11:20|42323|42303|42327.5|42307.5|42327.5|42307.5|42323|42303|1
1734073890000|2024-12-13 07:11:30|42325.5|42305.5|42320|42300|42325.5|42305.5|42320|42300|2
1734073900000|2024-12-13 07:11:40|42320.5|42300.5|42329.6|42309.6|42329.6|42309.6|42320.5|42300.5|15
1734073910000|2024-12-13 07:11:50|42331|42311|42344.6|42324.6|42349.6|42329.6|42331|42311|32
1734073920000|2024-12-13 07:12:00|42342.5|42322.5|42337.5|42317.5|42342.5|42322.5|42337.5|42317.5|2
1734073930000|2024-12-13 07:12:10|42335|42315|42325|42305|42335|42315|42325|42305|1
1734073940000|2024-12-13 07:12:20|42322.5|42302.5|42317.5|42297.5|42322.5|42302.5|42317.5|42297.5|0
1734073950000|2024-12-13 07:12:30|42320|42300|42322.5|42302.5|42325|42305|42320|42300|1
1734073960000|2024-12-13 07:12:40|42320.5|42300.5|42322.5|42302.5|42322.5|42302.5|42317.5|42297.5|0
1734073970000|2024-12-13 07:12:50|42317.5|42297.5|42332.5|42312.5|42332.5|42312.5|42317.5|42297.5|3
1734073990000|2024-12-13 07:13:10|42333.5|42313.5|42337.5|42317.5|42337.5|42317.5|42333.5|42313.5|0
1734074000000|2024-12-13 07:13:20|42337.1|42317.1|42332.5|42312.5|42337.5|42317.5|42332.5|42312.5|0
1734074010000|2024-12-13 07:13:30|42327.5|42307.5|42320.5|42300.5|42330|42310|42320.5|42300.5|3
1734074020000|2024-12-13 07:13:40|42320.1|42300.1|42315.5|42295.5|42320.1|42300.1|42315.5|42295.5|3
1734074030000|2024-12-13 07:13:50|42317.6|42297.6|42318|42298|42320.1|42300.1|42317.6|42297.6|2
1734074040000|2024-12-13 07:14:00|42317.6|42297.6|42322.6|42302.6|42322.6|42302.6|42317.6|42297.6|1
1734074050000|2024-12-13 07:14:10|42322.1|42302.1|42322.6|42302.6|42322.6|42302.6|42322.1|42302.1|4
1734074080000|2024-12-13 07:14:40|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|0
1734074090000|2024-12-13 07:14:50|42322.6|42302.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|2
1734074100000|2024-12-13 07:15:00|42322.6|42302.6|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|0
1734074110000|2024-12-13 07:15:10|42323|42303|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|2
1734074120000|2024-12-13 07:15:20|42324.6|42304.6|42327.6|42307.6|42327.6|42307.6|42324.6|42304.6|0
1734074130000|2024-12-13 07:15:30|42330.1|42310.1|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|1
1734074140000|2024-12-13 07:15:40|42325.5|42305.5|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|0
1734074150000|2024-12-13 07:15:50|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1734074160000|2024-12-13 07:16:00|42329.6|42309.6|42332.6|42312.6|42335.5|42315.5|42329.6|42309.6|0
1734074170000|2024-12-13 07:16:10|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|0
1734074180000|2024-12-13 07:16:20|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1734074190000|2024-12-13 07:16:30|42329.6|42309.6|42327.6|42307.6|42329.6|42309.6|42327.6|42307.6|2
1734074200000|2024-12-13 07:16:40|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|1
1734074210000|2024-12-13 07:16:50|42322.6|42302.6|42320.1|42300.1|42322.6|42302.6|42320.1|42300.1|0
1734074220000|2024-12-13 07:17:00|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|1
1734074230000|2024-12-13 07:17:10|42322.6|42302.6|42330.1|42310.1|42330.1|42310.1|42322.6|42302.6|1
1734074240000|2024-12-13 07:17:20|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|0
1734074250000|2024-12-13 07:17:30|42330.5|42310.5|42330.1|42310.1|42330.5|42310.5|42330.1|42310.1|0
1734074260000|2024-12-13 07:17:40|42327.6|42307.6|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|0
1734074270000|2024-12-13 07:17:50|42330.1|42310.1|42327.6|42307.6|42332.6|42312.6|42327.6|42307.6|0
1734074280000|2024-12-13 07:18:00|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|0
1734074290000|2024-12-13 07:18:10|42330.1|42310.1|42332.6|42312.6|42332.6|42312.6|42330.1|42310.1|0
1734074300000|2024-12-13 07:18:20|42330.5|42310.5|42330.1|42310.1|42330.5|42310.5|42322.6|42302.6|7
1734074310000|2024-12-13 07:18:30|42332.6|42312.6|42337.6|42317.6|42337.6|42317.6|42332.6|42312.6|2
1734074320000|2024-12-13 07:18:40|42340.1|42320.1|42337.6|42317.6|42340.1|42320.1|42337.6|42317.6|0
1734074340000|2024-12-13 07:19:00|42337.1|42317.1|42337.6|42317.6|42337.6|42317.6|42335.1|42315.1|0
1734074350000|2024-12-13 07:19:10|42336.7|42316.7|42327.6|42307.6|42336.7|42316.7|42327.6|42307.6|1
1734074360000|2024-12-13 07:19:20|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42325.1|42305.1|0
1734074370000|2024-12-13 07:19:30|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|1
1734074380000|2024-12-13 07:19:40|42330.1|42310.1|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|0
1734074390000|2024-12-13 07:19:50|42332.6|42312.6|42327.6|42307.6|42332.6|42312.6|42327.6|42307.6|2
1734074400000|2024-12-13 07:20:00|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|0
1734074410000|2024-12-13 07:20:10|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|1
1734074420000|2024-12-13 07:20:20|42329.6|42309.6|42322.6|42302.6|42330.1|42310.1|42322.6|42302.6|0
1734074430000|2024-12-13 07:20:30|42320.5|42300.5|42320.1|42300.1|42320.5|42300.5|42320.1|42300.1|1
1734074440000|2024-12-13 07:20:40|42317.6|42297.6|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|1
1734074450000|2024-12-13 07:20:50|42315.1|42295.1|42315.1|42295.1|42317.6|42297.6|42315.1|42295.1|0
1734074460000|2024-12-13 07:21:00|42317.6|42297.6|42322.6|42302.6|42322.6|42302.6|42315.1|42295.1|1
1734074470000|2024-12-13 07:21:10|42325.1|42305.1|42322.6|42302.6|42325.1|42305.1|42322.6|42302.6|1
1734074480000|2024-12-13 07:21:20|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|42320.1|42300.1|0
1734074490000|2024-12-13 07:21:30|42322.6|42302.6|42315.1|42295.1|42322.6|42302.6|42315.1|42295.1|7
1734074500000|2024-12-13 07:21:40|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|42312.6|42292.6|1
1734074510000|2024-12-13 07:21:50|42315.1|42295.1|42315.5|42295.5|42315.5|42295.5|42315.1|42295.1|4
1734074520000|2024-12-13 07:22:00|42317.6|42297.6|42320.1|42300.1|42320.1|42300.1|42317.6|42297.6|4
1734074530000|2024-12-13 07:22:10|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|42325.1|42305.1|1
1734074540000|2024-12-13 07:22:20|42327.1|42307.1|42327.6|42307.6|42327.6|42307.6|42322.6|42302.6|0
1734074550000|2024-12-13 07:22:30|42331.7|42311.7|42327.6|42307.6|42331.7|42311.7|42327.6|42307.6|1
1734074560000|2024-12-13 07:22:40|42329.6|42309.6|42330.5|42310.5|42332.6|42312.6|42329.6|42309.6|0
1734074570000|2024-12-13 07:22:50|42332.1|42312.1|42332.6|42312.6|42332.6|42312.6|42332.1|42312.1|0
1734074580000|2024-12-13 07:23:00|42330.1|42310.1|42327.6|42307.6|42332.6|42312.6|42325.1|42305.1|1
1734074590000|2024-12-13 07:23:10|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|42327.1|42307.1|0
1734074600000|2024-12-13 07:23:20|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1734074610000|2024-12-13 07:23:30|42323|42303|42323|42303|42323|42303|42323|42303|0
1734074630000|2024-12-13 07:23:50|42325.1|42305.1|42325.1|42305.1|42327.6|42307.6|42325.1|42305.1|0
1734074640000|2024-12-13 07:24:00|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|0
1734074660000|2024-12-13 07:24:20|42322.1|42302.1|42318|42298|42322.1|42302.1|42318|42298|1
1734074670000|2024-12-13 07:24:30|42320.5|42300.5|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|3
1734074680000|2024-12-13 07:24:40|42327.1|42307.1|42329.6|42309.6|42329.6|42309.6|42327.1|42307.1|0
1734074690000|2024-12-13 07:24:50|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42330.1|42310.1|1
1734074700000|2024-12-13 07:25:00|42332.6|42312.6|42333|42313|42335.1|42315.1|42330.1|42310.1|2
1734074710000|2024-12-13 07:25:10|42335.1|42315.1|42327.6|42307.6|42335.1|42315.1|42327.6|42307.6|1
1734074720000|2024-12-13 07:25:20|42330.1|42310.1|42320.1|42300.1|42332.6|42312.6|42320.1|42300.1|0
1734074730000|2024-12-13 07:25:30|42317.6|42297.6|42310.1|42290.1|42317.6|42297.6|42310.1|42290.1|3
1734074740000|2024-12-13 07:25:40|42307.6|42287.6|42307.6|42287.6|42310.1|42290.1|42307.6|42287.6|2
1734074750000|2024-12-13 07:25:50|42305.1|42285.1|42310.1|42290.1|42310.1|42290.1|42305.1|42285.1|0
1734074760000|2024-12-13 07:26:00|42312.1|42292.1|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|1
1734074770000|2024-12-13 07:26:10|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42315.1|42295.1|0
1734074780000|2024-12-13 07:26:20|42315.1|42295.1|42322.6|42302.6|42322.6|42302.6|42315.1|42295.1|0
1734074790000|2024-12-13 07:26:30|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42318|42298|2
1734074800000|2024-12-13 07:26:40|42322.1|42302.1|42322.6|42302.6|42322.6|42302.6|42322.1|42302.1|0
1734074810000|2024-12-13 07:26:50|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42322.6|42302.6|0
1734074820000|2024-12-13 07:27:00|42328|42308|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|1
1734074830000|2024-12-13 07:27:10|42325.1|42305.1|42322.6|42302.6|42327.6|42307.6|42322.6|42302.6|3
1734074840000|2024-12-13 07:27:20|42323|42303|42320.1|42300.1|42325.1|42305.1|42320.1|42300.1|0
1734074850000|2024-12-13 07:27:30|42321|42301|42325.1|42305.1|42325.1|42305.1|42321|42301|1
1734074860000|2024-12-13 07:27:40|42327.1|42307.1|42327.6|42307.6|42327.6|42307.6|42327.1|42307.1|0
1734074870000|2024-12-13 07:27:50|||||||||2
1734074880000|2024-12-13 07:28:00|42329.6|42309.6|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|2
1734074890000|2024-12-13 07:28:10|42331.7|42311.7|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|0
1734074900000|2024-12-13 07:28:20|42330.1|42310.1|42325.1|42305.1|42330.1|42310.1|42325.1|42305.1|12
1734074910000|2024-12-13 07:28:30|42323|42303|42322.6|42302.6|42323|42303|42322.6|42302.6|2
1734074920000|2024-12-13 07:28:40|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42320.1|42300.1|0
1734074930000|2024-12-13 07:28:50|42324.6|42304.6|42325.1|42305.1|42325.1|42305.1|42320.1|42300.1|0
1734074940000|2024-12-13 07:29:00|42327.1|42307.1|42330.1|42310.1|42330.1|42310.1|42327.1|42307.1|0
1734074950000|2024-12-13 07:29:10|42332.6|42312.6|42337.1|42317.1|42337.1|42317.1|42332.6|42312.6|1
1734074960000|2024-12-13 07:29:20|42335.1|42315.1|42332.6|42312.6|42336.7|42316.7|42332.6|42312.6|0
1734074970000|2024-12-13 07:29:30|42336.7|42316.7|42337.1|42317.1|42337.1|42317.1|42332.6|42312.6|0
1734074980000|2024-12-13 07:29:40|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|42337.6|42317.6|0
1734074990000|2024-12-13 07:29:50|42338|42318|42342.6|42322.6|42344.6|42324.6|42337.6|42317.6|1
1734075000000|2024-12-13 07:30:00|42344.6|42324.6|42332.6|42312.6|42344.6|42324.6|42332.6|42312.6|5
1734075010000|2024-12-13 07:30:10|42331.7|42311.7|42325.5|42305.5|42334.6|42314.6|42325.5|42305.5|4
1734075030000|2024-12-13 07:30:30|42325.1|42305.1|42327.6|42307.6|42327.6|42307.6|42325.1|42305.1|0
1734075040000|2024-12-13 07:30:40|42325.1|42305.1|42320.1|42300.1|42327.6|42307.6|42320.1|42300.1|1
1734075050000|2024-12-13 07:30:50|42318|42298|42312.6|42292.6|42318|42298|42312.6|42292.6|2
1734075060000|2024-12-13 07:31:00|42314.6|42294.6|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|0
1734075070000|2024-12-13 07:31:10|42317.1|42297.1|42313|42293|42319.6|42299.6|42313|42293|2
1734075080000|2024-12-13 07:31:20|42314.6|42294.6|42310.1|42290.1|42317.6|42297.6|42310.1|42290.1|1
1734075090000|2024-12-13 07:31:30|42300.5|42280.5|42295.5|42275.5|42300.5|42280.5|42295.5|42275.5|25
1734075100000|2024-12-13 07:31:40|42298|42278|42307.6|42287.6|42307.6|42287.6|42298|42278|12
1734075110000|2024-12-13 07:31:50|42310.1|42290.1|42320.1|42300.1|42320.1|42300.1|42310.1|42290.1|3
1734075120000|2024-12-13 07:32:00|42322.6|42302.6|42325.1|42305.1|42327.6|42307.6|42322.6|42302.6|6
1734075130000|2024-12-13 07:32:10|42324.6|42304.6|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|2
1734075140000|2024-12-13 07:32:20|42323|42303|42317.6|42297.6|42325.1|42305.1|42317.6|42297.6|5
1734075150000|2024-12-13 07:32:30|42320.1|42300.1|42322.6|42302.6|42322.6|42302.6|42317.6|42297.6|1
1734075160000|2024-12-13 07:32:40|42325.1|42305.1|42334.6|42314.6|42334.6|42314.6|42325.1|42305.1|2
1734075170000|2024-12-13 07:32:50|42337.1|42317.1|42342.6|42322.6|42342.6|42322.6|42337.1|42317.1|1
1734075180000|2024-12-13 07:33:00|42340.1|42320.1|42337.6|42317.6|42340.1|42320.1|42337.6|42317.6|1
1734075190000|2024-12-13 07:33:10|42335.5|42315.5|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|0
1734075200000|2024-12-13 07:33:20|42337.6|42317.6|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|0
1734075210000|2024-12-13 07:33:30|42337.6|42317.6|42345.1|42325.1|42345.1|42325.1|42337.6|42317.6|1
1734075220000|2024-12-13 07:33:40|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42345.1|42325.1|0
1734075230000|2024-12-13 07:33:50|42345.5|42325.5|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|0
1734075240000|2024-12-13 07:34:00|42347.1|42327.1|42345.1|42325.1|42347.6|42327.6|42345.1|42325.1|7
1734075250000|2024-12-13 07:34:10|42347.6|42327.6|42347.1|42327.1|42347.6|42327.6|42345.5|42325.5|2
1734075260000|2024-12-13 07:34:20|42347.6|42327.6|42347.6|42327.6|42347.6|42327.6|42342.6|42322.6|3
1734075270000|2024-12-13 07:34:30|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|42345.1|42325.1|0
1734075280000|2024-12-13 07:34:40|42342.6|42322.6|42333|42313|42342.6|42322.6|42333|42313|3
1734075290000|2024-12-13 07:34:50|42335.1|42315.1|42342.1|42322.1|42342.1|42322.1|42335.1|42315.1|3
1734075300000|2024-12-13 07:35:00|42342.6|42322.6|42344.6|42324.6|42344.6|42324.6|42342.6|42322.6|0
1734075310000|2024-12-13 07:35:10|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|42347.1|42327.1|1
1734075320000|2024-12-13 07:35:20|42347.6|42327.6|42337.6|42317.6|42350.1|42330.1|42337.6|42317.6|11
1734075330000|2024-12-13 07:35:30|42335.1|42315.1|42335.1|42315.1|42335.1|42315.1|42330.5|42310.5|1
1734075340000|2024-12-13 07:35:40|42337.1|42317.1|42332.6|42312.6|42337.1|42317.1|42330.1|42310.1|1
1734075350000|2024-12-13 07:35:50|42330.5|42310.5|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|0
1734075360000|2024-12-13 07:36:00|42334.6|42314.6|42332.6|42312.6|42337.6|42317.6|42332.6|42312.6|0
1734075380000|2024-12-13 07:36:20|42328.5|42308.5|42327.6|42307.6|42328.5|42308.5|42327.6|42307.6|1
1734075390000|2024-12-13 07:36:30|42322.6|42302.6|42322.6|42302.6|42327.6|42307.6|42322.6|42302.6|7
1734075400000|2024-12-13 07:36:40|42320.1|42300.1|42317.6|42297.6|42322.6|42302.6|42317.6|42297.6|2
1734075410000|2024-12-13 07:36:50|42315.1|42295.1|42313.1|42293.1|42315.1|42295.1|42313.1|42293.1|0
1734075420000|2024-12-13 07:37:00|42312.6|42292.6|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|0
1734075430000|2024-12-13 07:37:10|42313.1|42293.1|42312.6|42292.6|42313.1|42293.1|42312.6|42292.6|0
1734075440000|2024-12-13 07:37:20|42312.1|42292.1|42307.1|42287.1|42312.1|42292.1|42307.1|42287.1|3
1734075450000|2024-12-13 07:37:30|42306.7|42286.7|42304.6|42284.6|42306.7|42286.7|42302.6|42282.6|1
1734075460000|2024-12-13 07:37:40|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|42305.1|42285.1|1
1734075470000|2024-12-13 07:37:50|42307.1|42287.1|42312.6|42292.6|42312.6|42292.6|42307.1|42287.1|0
1734075480000|2024-12-13 07:38:00|42314.6|42294.6|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|0
1734075490000|2024-12-13 07:38:10|42320.1|42300.1|42312.6|42292.6|42320.1|42300.1|42312.6|42292.6|1
1734075500000|2024-12-13 07:38:20|42310.1|42290.1|42312.6|42292.6|42312.6|42292.6|42310.1|42290.1|1
1734075510000|2024-12-13 07:38:30|||||||||1
1734075520000|2024-12-13 07:38:40|42315.1|42295.1|42317.6|42297.6|42320.1|42300.1|42315.1|42295.1|0
1734075530000|2024-12-13 07:38:50|42319.6|42299.6|42325.1|42305.1|42325.1|42305.1|42319.6|42299.6|0
1734075540000|2024-12-13 07:39:00|42323.1|42303.1|42325.1|42305.1|42325.1|42305.1|42323.1|42303.1|1
1734075550000|2024-12-13 07:39:10|42327.1|42307.1|42327.6|42307.6|42330.1|42310.1|42327.1|42307.1|0
1734075560000|2024-12-13 07:39:20|42329.6|42309.6|42329.6|42309.6|42332.1|42312.1|42329.6|42309.6|2
1734075570000|2024-12-13 07:39:30|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|0
1734075580000|2024-12-13 07:39:40|42325.6|42305.6|42331.7|42311.7|42331.7|42311.7|42325.1|42305.1|5
1734075590000|2024-12-13 07:39:50|42332.1|42312.1|42329.6|42309.6|42332.6|42312.6|42324.6|42304.6|2
1734075600000|2024-12-13 07:40:00|42329.7|42309.7|42327.6|42307.6|42332.2|42312.2|42327.6|42307.6|5
1734075610000|2024-12-13 07:40:10|42325.1|42305.1|42335.1|42315.1|42335.1|42315.1|42325.1|42305.1|5
1734075620000|2024-12-13 07:40:20|42332.6|42312.6|42335.1|42315.1|42335.1|42315.1|42330.1|42310.1|7
1734075630000|2024-12-13 07:40:30|42337.2|42317.2|42335.1|42315.1|42337.6|42317.6|42335.1|42315.1|4
1734075640000|2024-12-13 07:40:40|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|3
1734075650000|2024-12-13 07:40:50|42330.6|42310.6|42330.1|42310.1|42332.6|42312.6|42330.1|42310.1|3
1734075660000|2024-12-13 07:41:00|42328.1|42308.1|42325.1|42305.1|42328.1|42308.1|42325.1|42305.1|3
1734075670000|2024-12-13 07:41:10|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|42322.6|42302.6|1
1734075680000|2024-12-13 07:41:20|42320.6|42300.6|42312.6|42292.6|42322.6|42302.6|42312.6|42292.6|9
1734075690000|2024-12-13 07:41:30|42310.1|42290.1|42312.6|42292.6|42312.6|42292.6|42307.6|42287.6|13
1734075700000|2024-12-13 07:41:40|42314.7|42294.7|42315.1|42295.1|42315.1|42295.1|42314.7|42294.7|1
1734075710000|2024-12-13 07:41:50|42313.1|42293.1|42325.1|42305.1|42327.6|42307.6|42312.6|42292.6|46
1734075720000|2024-12-13 07:42:00|42323.1|42303.1|42325.1|42305.1|42325.1|42305.1|42322.6|42302.6|3
1734075730000|2024-12-13 07:42:10|42322.6|42302.6|42317.6|42297.6|42325.1|42305.1|42317.6|42297.6|6
1734075740000|2024-12-13 07:42:20|42319.7|42299.7|42325.1|42305.1|42325.1|42305.1|42319.7|42299.7|2
1734075750000|2024-12-13 07:42:30|42327.6|42307.6|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|2
1734075760000|2024-12-13 07:42:40|42330.6|42310.6|42330.1|42310.1|42332.6|42312.6|42330.1|42310.1|0
1734075770000|2024-12-13 07:42:50|42332.6|42312.6|42330.1|42310.1|42332.6|42312.6|42327.6|42307.6|1
1734075780000|2024-12-13 07:43:00|42332.6|42312.6|42332.6|42312.6|42332.6|42312.6|42330.6|42310.6|4
1734075790000|2024-12-13 07:43:10|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|0
1734075800000|2024-12-13 07:43:20|42327.6|42307.6|42330.1|42310.1|42330.1|42310.1|42327.6|42307.6|2
1734075810000|2024-12-13 07:43:30|42328.1|42308.1|42327.6|42307.6|42328.1|42308.1|42327.6|42307.6|0
1734075840000|2024-12-13 07:44:00|42325.1|42305.1|42317.6|42297.6|42325.1|42305.1|42315.1|42295.1|7
1734075850000|2024-12-13 07:44:10|42315.6|42295.6|42312.6|42292.6|42315.6|42295.6|42312.6|42292.6|1
1734075860000|2024-12-13 07:44:20|42310.1|42290.1|42308.1|42288.1|42312.6|42292.6|42307.6|42287.6|6
1734075870000|2024-12-13 07:44:30|42310.1|42290.1|42313.1|42293.1|42317.2|42297.2|42307.6|42287.6|6
1734075880000|2024-12-13 07:44:40|42315.1|42295.1|42317.6|42297.6|42317.6|42297.6|42312.6|42292.6|0
1734075890000|2024-12-13 07:44:50|||||||||4
1734075900000|2024-12-13 07:45:00|42315.1|42295.1|42310.1|42290.1|42315.1|42295.1|42310.1|42290.1|0
1734075910000|2024-12-13 07:45:10|42312.2|42292.2|42312.6|42292.6|42312.6|42292.6|42307.6|42287.6|4
1734075920000|2024-12-13 07:45:20|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|42315.1|42295.1|1
1734075930000|2024-12-13 07:45:30|42317.2|42297.2|42317.6|42297.6|42322.6|42302.6|42315.1|42295.1|1
1734075940000|2024-12-13 07:45:40|42317.2|42297.2|42317.6|42297.6|42317.6|42297.6|42317.2|42297.2|2
1734075960000|2024-12-13 07:46:00|42317.2|42297.2|42322.6|42302.6|42322.6|42302.6|42317.2|42297.2|3
1734075970000|2024-12-13 07:46:10|42325.1|42305.1|42330.1|42310.1|42330.1|42310.1|42325.1|42305.1|1
1734075980000|2024-12-13 07:46:20|42327.6|42307.6|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|0
1734075990000|2024-12-13 07:46:30|||||||||2
1734076000000|2024-12-13 07:46:40|42330.1|42310.1|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|1
1734076010000|2024-12-13 07:46:50|42329.7|42309.7|42332.6|42312.6|42332.6|42312.6|42327.6|42307.6|1
1734076020000|2024-12-13 07:47:00|42330.1|42310.1|42330.1|42310.1|42332.2|42312.2|42327.6|42307.6|3
1734076030000|2024-12-13 07:47:10|42327.6|42307.6|42327.6|42307.6|42330.1|42310.1|42327.6|42307.6|1
1734076040000|2024-12-13 07:47:20|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|42330.1|42310.1|1
1734076050000|2024-12-13 07:47:30|42332.2|42312.2|42327.6|42307.6|42332.6|42312.6|42327.6|42307.6|1
1734076060000|2024-12-13 07:47:40|42328.1|42308.1|42334.7|42314.7|42334.7|42314.7|42328.1|42308.1|4
1734076080000|2024-12-13 07:48:00|42332.6|42312.6|42337.6|42317.6|42337.6|42317.6|42332.6|42312.6|0
1734076090000|2024-12-13 07:48:10|42335.6|42315.6|42305.1|42285.1|42337.2|42317.2|42305.1|42285.1|31
1734076110000|2024-12-13 07:48:30|42302.6|42282.6|42302.6|42282.6|42305.1|42285.1|42302.6|42282.6|1
1734076120000|2024-12-13 07:48:40|42305.1|42285.1|42307.6|42287.6|42307.6|42287.6|42305.1|42285.1|1
1734076130000|2024-12-13 07:48:50|42305.6|42285.6|42298.1|42278.1|42305.6|42285.6|42298.1|42278.1|3
1734076140000|2024-12-13 07:49:00|42293.1|42273.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|3
1734076150000|2024-12-13 07:49:10|42290.1|42270.1|42297.6|42277.6|42297.6|42277.6|42287.6|42267.6|4
1734076160000|2024-12-13 07:49:20|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|42295.6|42275.6|5
1734076170000|2024-12-13 07:49:30|42292.6|42272.6|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|0
1734076180000|2024-12-13 07:49:40|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|0
1734076190000|2024-12-13 07:49:50|42295.1|42275.1|42297.6|42277.6|42297.6|42277.6|42292.6|42272.6|1
1734076200000|2024-12-13 07:50:00|42295.1|42275.1|42292.6|42272.6|42295.1|42275.1|42287.6|42267.6|8
1734076210000|2024-12-13 07:50:10|42295.1|42275.1|42297.6|42277.6|42297.6|42277.6|42295.1|42275.1|0
1734076220000|2024-12-13 07:50:20|42295.6|42275.6|42297.6|42277.6|42297.6|42277.6|42295.1|42275.1|0
1734076230000|2024-12-13 07:50:30|42298.5|42278.5|42302.6|42282.6|42305.6|42285.6|42298.5|42278.5|1
1734076240000|2024-12-13 07:50:40|42300.6|42280.6|42302.6|42282.6|42302.6|42282.6|42297.6|42277.6|0
1734076250000|2024-12-13 07:50:50|42300.6|42280.6|42297.6|42277.6|42300.6|42280.6|42297.6|42277.6|0
1734076260000|2024-12-13 07:51:00|42300.1|42280.1|42305.1|42285.1|42305.1|42285.1|42300.1|42280.1|1
1734076270000|2024-12-13 07:51:10|42303.1|42283.1|42302.6|42282.6|42303.1|42283.1|42302.6|42282.6|5
1734076280000|2024-12-13 07:51:20|42297.6|42277.6|42293.1|42273.1|42297.6|42277.6|42293.1|42273.1|0
1734076290000|2024-12-13 07:51:30|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|0
1734076300000|2024-12-13 07:51:40|42292.6|42272.6|42292.6|42272.6|42295.1|42275.1|42292.6|42272.6|0
1734076310000|2024-12-13 07:51:50|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|0
1734076320000|2024-12-13 07:52:00|42295.6|42275.6|42302.6|42282.6|42302.6|42282.6|42295.6|42275.6|0
1734076330000|2024-12-13 07:52:10|42303.1|42283.1|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|4
1734076340000|2024-12-13 07:52:20|42302.6|42282.6|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|1
1734076350000|2024-12-13 07:52:30|42302.2|42282.2|42303.1|42283.1|42305.1|42285.1|42300.1|42280.1|0
1734076360000|2024-12-13 07:52:40|42302.6|42282.6|42302.6|42282.6|42305.1|42285.1|42300.1|42280.1|2
1734076370000|2024-12-13 07:52:50|42304.7|42284.7|42307.6|42287.6|42307.6|42287.6|42302.6|42282.6|0
1734076400000|2024-12-13 07:53:20|42307.2|42287.2|42297.6|42277.6|42307.6|42287.6|42297.6|42277.6|1
1734076410000|2024-12-13 07:53:30|42295.1|42275.1|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|2
1734076420000|2024-12-13 07:53:40|42300.6|42280.6|42312.2|42292.2|42312.6|42292.6|42300.6|42280.6|4
1734076430000|2024-12-13 07:53:50|42310.6|42290.6|42290.1|42270.1|42312.6|42292.6|42290.1|42270.1|3
1734076440000|2024-12-13 07:54:00|42286|42266|42292.2|42272.2|42292.2|42272.2|42285.6|42265.6|4
1734076450000|2024-12-13 07:54:10|42294.7|42274.7|42292.2|42272.2|42294.7|42274.7|42292.2|42272.2|0
1734076460000|2024-12-13 07:54:20|42292.6|42272.6|42295.1|42275.1|42295.1|42275.1|42290.1|42270.1|3
1734076470000|2024-12-13 07:54:30|42297.2|42277.2|42300.1|42280.1|42300.1|42280.1|42297.2|42277.2|2
1734076480000|2024-12-13 07:54:40|42302.2|42282.2|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|3
1734076490000|2024-12-13 07:54:50|42300.6|42280.6|42302.6|42282.6|42302.6|42282.6|42300.6|42280.6|3
1734076500000|2024-12-13 07:55:00|42304.7|42284.7|42305.1|42285.1|42305.1|42285.1|42302.6|42282.6|6
1734076510000|2024-12-13 07:55:10|42307.2|42287.2|42305.1|42285.1|42307.6|42287.6|42305.1|42285.1|2
1734076520000|2024-12-13 07:55:20|42307.6|42287.6|42307.6|42287.6|42307.6|42287.6|42305.1|42285.1|0
1734076540000|2024-12-13 07:55:40|42310.1|42290.1|42305.6|42285.6|42310.1|42290.1|42305.6|42285.6|4
1734076550000|2024-12-13 07:55:50|42304.2|42284.2|42297.6|42277.6|42304.2|42284.2|42295.1|42275.1|4
1734076560000|2024-12-13 07:56:00|42295.1|42275.1|42302.6|42282.6|42302.6|42282.6|42295.1|42275.1|1
1734076570000|2024-12-13 07:56:10|42300.6|42280.6|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|1
1734076580000|2024-12-13 07:56:20|42302.6|42282.6|42300.1|42280.1|42302.6|42282.6|42300.1|42280.1|0
1734076590000|2024-12-13 07:56:30|42295.6|42275.6|42292.6|42272.6|42295.6|42275.6|42292.6|42272.6|1
1734076600000|2024-12-13 07:56:40|42290.1|42270.1|42287.6|42267.6|42290.1|42270.1|42287.6|42267.6|1
1734076610000|2024-12-13 07:56:50|42285.6|42265.6|42285.1|42265.1|42285.6|42265.6|42285.1|42265.1|0
1734076620000|2024-12-13 07:57:00|42282.6|42262.6|42285.6|42265.6|42287.2|42267.2|42282.6|42262.6|4
1734076630000|2024-12-13 07:57:10|42285.1|42265.1|42287.2|42267.2|42287.2|42267.2|42285.1|42265.1|1
1734076640000|2024-12-13 07:57:20|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|42287.6|42267.6|0
1734076650000|2024-12-13 07:57:30|42290.1|42270.1|42285.1|42265.1|42290.1|42270.1|42285.1|42265.1|5
1734076670000|2024-12-13 07:57:50|42280.1|42260.1|42270.6|42250.6|42280.1|42260.1|42270.6|42250.6|9
1734076680000|2024-12-13 07:58:00|42272.6|42252.6|42273.1|42253.1|42275.1|42255.1|42272.6|42252.6|1
1734076690000|2024-12-13 07:58:10|42272.6|42252.6|42275.1|42255.1|42275.1|42255.1|42272.6|42252.6|2
1734076700000|2024-12-13 07:58:20|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|42280.1|42260.1|3
1734076710000|2024-12-13 07:58:30|42282.2|42262.2|42284.7|42264.7|42284.7|42264.7|42282.2|42262.2|4
1734076720000|2024-12-13 07:58:40|42290.1|42270.1|42292.6|42272.6|42292.6|42272.6|42290.1|42270.1|12
1734076730000|2024-12-13 07:58:50|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|42295.1|42275.1|0
1734076740000|2024-12-13 07:59:00|42297.2|42277.2|42300.1|42280.1|42307.2|42287.2|42297.2|42277.2|8
1734076750000|2024-12-13 07:59:10|42299.7|42279.7|42297.6|42277.6|42299.7|42279.7|42297.6|42277.6|1
1734076760000|2024-12-13 07:59:20|42295.1|42275.1|42300.1|42280.1|42300.1|42280.1|42295.1|42275.1|3
1734076770000|2024-12-13 07:59:30|42298.1|42278.1|42295.1|42275.1|42298.1|42278.1|42295.1|42275.1|3
1734076780000|2024-12-13 07:59:40|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|42292.6|42272.6|0
1734076790000|2024-12-13 07:59:50|42290.1|42270.1|42292.6|42272.6|42292.6|42272.6|42287.6|42267.6|2
1734076800000|2024-12-13 08:00:00|42288.6|42268.6|42235.1|42215.1|42288.6|42268.6|42230.1|42210.1|37
1734076810000|2024-12-13 08:00:10|42233.1|42213.1|42232.6|42212.6|42240.1|42220.1|42228.1|42208.1|24
1734076820000|2024-12-13 08:00:20|42234.7|42214.7|42237.6|42217.6|42240.1|42220.1|42234.7|42214.7|2
1734076830000|2024-12-13 08:00:30|42239.7|42219.7|42245.1|42225.1|42245.1|42225.1|42237.6|42217.6|10
1734076840000|2024-12-13 08:00:40|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|42242.6|42222.6|2
1734076850000|2024-12-13 08:00:50|42245.1|42225.1|42245.1|42225.1|42247.2|42227.2|42245.1|42225.1|1
1734076860000|2024-12-13 08:01:00|42247.2|42227.2|42255.1|42235.1|42255.1|42235.1|42245.1|42225.1|16
1734076870000|2024-12-13 08:01:10|42257.6|42237.6|42247.6|42227.6|42257.6|42237.6|42247.6|42227.6|5
1734076880000|2024-12-13 08:01:20|42245.6|42225.6|42242.6|42222.6|42247.6|42227.6|42242.6|42222.6|7
1734076890000|2024-12-13 08:01:30|42246.5|42226.5|42275.1|42255.1|42275.1|42255.1|42246.5|42226.5|17
1734076900000|2024-12-13 08:01:40|42273.1|42253.1|42265.1|42245.1|42273.1|42253.1|42265.1|42245.1|2
1734076910000|2024-12-13 08:01:50|42262.6|42242.6|42257.6|42237.6|42262.6|42242.6|42257.6|42237.6|7
1734076920000|2024-12-13 08:02:00|42260.1|42240.1|42255.1|42235.1|42260.1|42240.1|42255.1|42235.1|11
1734076930000|2024-12-13 08:02:10|42253.1|42233.1|42255.1|42235.1|42255.1|42235.1|42252.6|42232.6|4
1734076940000|2024-12-13 08:02:20|42257.2|42237.2|42262.2|42242.2|42262.2|42242.2|42257.2|42237.2|0
1734076950000|2024-12-13 08:02:30|42264.2|42244.2|42272.6|42252.6|42272.6|42252.6|42264.2|42244.2|5
1734076960000|2024-12-13 08:02:40|42273.1|42253.1|42260.1|42240.1|42277.2|42257.2|42260.1|42240.1|3
1734076970000|2024-12-13 08:02:50|42257.6|42237.6|42252.6|42232.6|42257.6|42237.6|42250.6|42230.6|6
1734076980000|2024-12-13 08:03:00|42255.1|42235.1|42265.2|42245.2|42265.2|42245.2|42255.1|42235.1|6
1734076990000|2024-12-13 08:03:10|42262.7|42242.7|42258.1|42238.1|42262.7|42242.7|42258.1|42238.1|22
1734077000000|2024-12-13 08:03:20|42253.1|42233.1|42252.7|42232.7|42253.1|42233.1|42250.2|42230.2|0
1734077010000|2024-12-13 08:03:30|42254.7|42234.7|42257.7|42237.7|42257.7|42237.7|42254.7|42234.7|2
1734077020000|2024-12-13 08:03:40|42253.6|42233.6|42254.7|42234.7|42254.7|42234.7|42253.6|42233.6|2
1734077030000|2024-12-13 08:03:50|42255.2|42235.2|42257.7|42237.7|42257.7|42237.7|42252.7|42232.7|2
1734077040000|2024-12-13 08:04:00|||||||||1
1734077050000|2024-12-13 08:04:10|42262.2|42242.2|42267.7|42247.7|42267.7|42247.7|42262.2|42242.2|4
1734077060000|2024-12-13 08:04:20|42270.2|42250.2|42277.7|42257.7|42277.7|42257.7|42268.1|42248.1|0
1734077070000|2024-12-13 08:04:30|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|42275.2|42255.2|2
1734077080000|2024-12-13 08:04:40|||||||||1
1734077090000|2024-12-13 08:04:50|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|42277.7|42257.7|2
1734077100000|2024-12-13 08:05:00|42275.2|42255.2|42283.6|42263.6|42285.2|42265.2|42275.2|42255.2|12
1734077110000|2024-12-13 08:05:10|42287.7|42267.7|42290.2|42270.2|42290.2|42270.2|42287.7|42267.7|1
1734077120000|2024-12-13 08:05:20|42287.7|42267.7|42300.2|42280.2|42300.2|42280.2|42287.7|42267.7|4
1734077130000|2024-12-13 08:05:30|42302.2|42282.2|42310.2|42290.2|42310.2|42290.2|42300.2|42280.2|8
1734077140000|2024-12-13 08:05:40|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42310.2|42290.2|2
1734077150000|2024-12-13 08:05:50|42310.6|42290.6|42312.7|42292.7|42312.7|42292.7|42310.2|42290.2|0
1734077160000|2024-12-13 08:06:00|42315.2|42295.2|42325.2|42305.2|42325.2|42305.2|42315.2|42295.2|7
1734077170000|2024-12-13 08:06:10|42322.7|42302.7|42324.7|42304.7|42325.2|42305.2|42322.7|42302.7|5
1734077180000|2024-12-13 08:06:20|42327.7|42307.7|42325.2|42305.2|42327.7|42307.7|42322.7|42302.7|8
1734077190000|2024-12-13 08:06:30|42322.7|42302.7|42318.6|42298.6|42322.7|42302.7|42318.6|42298.6|1
1734077200000|2024-12-13 08:06:40|42320.2|42300.2|42322.7|42302.7|42322.7|42302.7|42317.7|42297.7|6
1734077210000|2024-12-13 08:06:50|42320.2|42300.2|42315.2|42295.2|42322.7|42302.7|42313.1|42293.1|3
1734077220000|2024-12-13 08:07:00|42317.7|42297.7|42327.7|42307.7|42329.3|42309.3|42317.7|42297.7|33
1734077230000|2024-12-13 08:07:10|42331.8|42311.8|42350.2|42330.2|42350.2|42330.2|42331.8|42311.8|31
1734077240000|2024-12-13 08:07:20|42325.6|42305.6|42332.2|42312.2|42332.2|42312.2|42325.2|42305.2|4
1734077250000|2024-12-13 08:07:30|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|5
1734077260000|2024-12-13 08:07:40|42332.7|42312.7|42330.2|42310.2|42332.7|42312.7|42330.2|42310.2|1
1734077270000|2024-12-13 08:07:50|42327.7|42307.7|42323.6|42303.6|42327.7|42307.7|42323.6|42303.6|1
1734077280000|2024-12-13 08:08:00|42325.6|42305.6|42322.7|42302.7|42325.6|42305.6|42320.2|42300.2|0
1734077290000|2024-12-13 08:08:10|42322.2|42302.2|42322.7|42302.7|42322.7|42302.7|42320.2|42300.2|0
1734077300000|2024-12-13 08:08:20|42324.7|42304.7|42335.2|42315.2|42335.2|42315.2|42324.7|42304.7|1
1734077310000|2024-12-13 08:08:30|42337.2|42317.2|42334.7|42314.7|42337.7|42317.7|42334.7|42314.7|2
1734077320000|2024-12-13 08:08:40|42337.7|42317.7|42325.2|42305.2|42337.7|42317.7|42325.2|42305.2|0
1734077330000|2024-12-13 08:08:50|42327.2|42307.2|42325.6|42305.6|42327.7|42307.7|42322.7|42302.7|2
1734077340000|2024-12-13 08:09:00|42325.2|42305.2|42322.7|42302.7|42327.7|42307.7|42322.7|42302.7|5
1734077350000|2024-12-13 08:09:10|||||||||5
1734077360000|2024-12-13 08:09:20|42324.7|42304.7|42325.2|42305.2|42329.7|42309.7|42324.7|42304.7|3
1734077370000|2024-12-13 08:09:30|42323.1|42303.1|42312.7|42292.7|42323.1|42303.1|42312.7|42292.7|5
1734077380000|2024-12-13 08:09:40|42314.7|42294.7|42315.2|42295.2|42315.2|42295.2|42312.7|42292.7|3
1734077390000|2024-12-13 08:09:50|42317.7|42297.7|42315.2|42295.2|42317.7|42297.7|42315.2|42295.2|3
1734077400000|2024-12-13 08:10:00|42313.1|42293.1|42300.2|42280.2|42313.1|42293.1|42300.2|42280.2|11
1734077410000|2024-12-13 08:10:10|42302.2|42282.2|42322.7|42302.7|42322.7|42302.7|42302.2|42282.2|2
1734077420000|2024-12-13 08:10:20|42323.1|42303.1|42322.7|42302.7|42325.2|42305.2|42322.7|42302.7|5
1734077430000|2024-12-13 08:10:30|42320.2|42300.2|42307.7|42287.7|42320.2|42300.2|42307.7|42287.7|2
1734077440000|2024-12-13 08:10:40|42305.2|42285.2|42310.2|42290.2|42312.7|42292.7|42302.7|42282.7|5
1734077450000|2024-12-13 08:10:50|42308.1|42288.1|42307.7|42287.7|42308.1|42288.1|42307.7|42287.7|2
1734077460000|2024-12-13 08:11:00|42310.2|42290.2|42332.2|42312.2|42332.2|42312.2|42310.2|42290.2|6
1734077470000|2024-12-13 08:11:10|42332.7|42312.7|42337.7|42317.7|42337.7|42317.7|42332.7|42312.7|9
1734077480000|2024-12-13 08:11:20|42339.7|42319.7|42352.7|42332.7|42352.7|42332.7|42339.7|42319.7|2
1734077490000|2024-12-13 08:11:30|42350.2|42330.2|42352.7|42332.7|42352.7|42332.7|42350.2|42330.2|0
1734077500000|2024-12-13 08:11:40|42350.2|42330.2|42349.7|42329.7|42350.2|42330.2|42349.7|42329.7|1
1734077510000|2024-12-13 08:11:50|42350.2|42330.2|42350.6|42330.6|42350.6|42330.6|42350.2|42330.2|3
1734077520000|2024-12-13 08:12:00|42350.2|42330.2|42357.7|42337.7|42357.7|42337.7|42350.2|42330.2|2
1734077530000|2024-12-13 08:12:10|42360.2|42340.2|42357.7|42337.7|42362.7|42342.7|42357.7|42337.7|2
1734077540000|2024-12-13 08:12:20|42357.2|42337.2|42355.2|42335.2|42357.2|42337.2|42355.2|42335.2|0
1734077550000|2024-12-13 08:12:30|42354.7|42334.7|42352.7|42332.7|42354.7|42334.7|42352.7|42332.7|0
1734077560000|2024-12-13 08:12:40|42354.7|42334.7|42355.2|42335.2|42355.2|42335.2|42354.7|42334.7|0
1734077570000|2024-12-13 08:12:50|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|2
1734077580000|2024-12-13 08:13:00|42354.7|42334.7|42355.2|42335.2|42357.7|42337.7|42352.7|42332.7|4
1734077590000|2024-12-13 08:13:10|42355.6|42335.6|42365.2|42345.2|42367.7|42347.7|42355.6|42335.6|12
1734077600000|2024-12-13 08:13:20|42367.7|42347.7|42367.7|42347.7|42367.7|42347.7|42367.7|42347.7|0
1734077610000|2024-12-13 08:13:30|42365.2|42345.2|42362.7|42342.7|42365.2|42345.2|42357.7|42337.7|6
1734077620000|2024-12-13 08:13:40|42364.7|42344.7|42367.7|42347.7|42367.7|42347.7|42364.7|42344.7|1
1734077630000|2024-12-13 08:13:50|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|42365.2|42345.2|0
1734077640000|2024-12-13 08:14:00|42363.1|42343.1|42357.7|42337.7|42363.1|42343.1|42357.7|42337.7|1
1734077650000|2024-12-13 08:14:10|42355.2|42335.2|42352.7|42332.7|42355.2|42335.2|42352.7|42332.7|2
1734077660000|2024-12-13 08:14:20|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|42353.1|42333.1|0
1734077670000|2024-12-13 08:14:30|42352.7|42332.7|42353.1|42333.1|42357.7|42337.7|42352.7|42332.7|1
1734077680000|2024-12-13 08:14:40|42352.7|42332.7|42352.7|42332.7|42357.2|42337.2|42352.7|42332.7|0
1734077690000|2024-12-13 08:14:50|42354.7|42334.7|42360.2|42340.2|42360.2|42340.2|42354.7|42334.7|2
1734077700000|2024-12-13 08:15:00|42365.2|42345.2|42375.2|42355.2|42375.2|42355.2|42365.2|42345.2|17
1734077710000|2024-12-13 08:15:10|42375.6|42355.6|42377.7|42357.7|42379.7|42359.7|42375.6|42355.6|2
1734077720000|2024-12-13 08:15:20|42380.2|42360.2|42377.7|42357.7|42382.2|42362.2|42377.7|42357.7|1
1734077730000|2024-12-13 08:15:30|42375.6|42355.6|42382.7|42362.7|42382.7|42362.7|42375.6|42355.6|5
1734077740000|2024-12-13 08:15:40|42379.7|42359.7|42377.7|42357.7|42379.7|42359.7|42377.7|42357.7|0
1734077750000|2024-12-13 08:15:50|42377.2|42357.2|42377.7|42357.7|42377.7|42357.7|42375.2|42355.2|1
1734077760000|2024-12-13 08:16:00|42375.2|42355.2|42375.2|42355.2|42377.7|42357.7|42370.6|42350.6|7
1734077770000|2024-12-13 08:16:10|42377.7|42357.7|42385.2|42365.2|42385.2|42365.2|42377.7|42357.7|3
1734077780000|2024-12-13 08:16:20|42382.7|42362.7|42397.7|42377.7|42397.7|42377.7|42382.7|42362.7|4
1734077790000|2024-12-13 08:16:30|42397.2|42377.2|42395.2|42375.2|42397.2|42377.2|42395.2|42375.2|1
1734077800000|2024-12-13 08:16:40|42392.7|42372.7|42392.7|42372.7|42392.7|42372.7|42390.2|42370.2|13
1734077810000|2024-12-13 08:16:50|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|1
1734077820000|2024-12-13 08:17:00|42392.7|42372.7|42392.2|42372.2|42394.7|42374.7|42392.2|42372.2|2
1734077830000|2024-12-13 08:17:10|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|42390.2|42370.2|2
1734077840000|2024-12-13 08:17:20|42387.7|42367.7|42380.6|42360.6|42387.7|42367.7|42380.6|42360.6|6
1734077850000|2024-12-13 08:17:30|42383.1|42363.1|42382.7|42362.7|42383.1|42363.1|42382.7|42362.7|1
1734077860000|2024-12-13 08:17:40|42384.7|42364.7|42385.2|42365.2|42385.2|42365.2|42384.7|42364.7|1
1734077870000|2024-12-13 08:17:50|42382.7|42362.7|42382.7|42362.7|42382.7|42362.7|42382.7|42362.7|1
1734077880000|2024-12-13 08:18:00|42385.2|42365.2|42387.7|42367.7|42387.7|42367.7|42385.2|42365.2|3
1734077890000|2024-12-13 08:18:10|42385.2|42365.2|42387.7|42367.7|42387.7|42367.7|42385.2|42365.2|1
1734077900000|2024-12-13 08:18:20|42390.2|42370.2|42387.7|42367.7|42390.2|42370.2|42387.7|42367.7|0
1734077920000|2024-12-13 08:18:40|42385.2|42365.2|42385.2|42365.2|42387.7|42367.7|42385.2|42365.2|0
1734077930000|2024-12-13 08:18:50|42382.7|42362.7|42385.2|42365.2|42385.2|42365.2|42382.7|42362.7|0
1734077940000|2024-12-13 08:19:00|42382.7|42362.7|42384.7|42364.7|42387.7|42367.7|42382.7|42362.7|3
1734077950000|2024-12-13 08:19:10|42385.2|42365.2|42385.2|42365.2|42385.2|42365.2|42385.2|42365.2|0
1734077960000|2024-12-13 08:19:20|42382.7|42362.7|42385.2|42365.2|42390.2|42370.2|42382.7|42362.7|8
1734077970000|2024-12-13 08:19:30|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|42383.1|42363.1|1
1734077980000|2024-12-13 08:19:40|||||||||2
1734077990000|2024-12-13 08:19:50|42382.7|42362.7|42382.7|42362.7|42383.1|42363.1|42382.7|42362.7|2
1734078000000|2024-12-13 08:20:00|42380.2|42360.2|42377.7|42357.7|42380.2|42360.2|42377.7|42357.7|5
1734078010000|2024-12-13 08:20:10|42375.2|42355.2|42370.6|42350.6|42375.2|42355.2|42370.6|42350.6|5
1734078020000|2024-12-13 08:20:20|42365.6|42345.6|42360.2|42340.2|42365.6|42345.6|42360.2|42340.2|5
1734078030000|2024-12-13 08:20:30|42355.2|42335.2|42353.1|42333.1|42355.2|42335.2|42352.7|42332.7|2
1734078040000|2024-12-13 08:20:40|42356.8|42336.8|42362.7|42342.7|42362.7|42342.7|42356.8|42336.8|1
1734078050000|2024-12-13 08:20:50|42360.2|42340.2|42357.7|42337.7|42360.2|42340.2|42355.6|42335.6|0
1734078060000|2024-12-13 08:21:00|42355.6|42335.6|42352.7|42332.7|42355.6|42335.6|42352.7|42332.7|1
1734078070000|2024-12-13 08:21:10|42354.7|42334.7|42352.7|42332.7|42354.7|42334.7|42352.7|42332.7|0
1734078080000|2024-12-13 08:21:20|42355.2|42335.2|42352.7|42332.7|42355.2|42335.2|42352.7|42332.7|0
1734078090000|2024-12-13 08:21:30|42355.2|42335.2|42352.7|42332.7|42355.2|42335.2|42352.7|42332.7|0
1734078100000|2024-12-13 08:21:40|42350.6|42330.6|42346.1|42326.1|42350.6|42330.6|42346.1|42326.1|2
1734078110000|2024-12-13 08:21:50|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|42345.6|42325.6|0
1734078120000|2024-12-13 08:22:00|42343.1|42323.1|42340.2|42320.2|42343.1|42323.1|42340.2|42320.2|2
1734078130000|2024-12-13 08:22:10|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|42337.7|42317.7|2
1734078140000|2024-12-13 08:22:20|42330.2|42310.2|42330.2|42310.2|42332.7|42312.7|42330.2|42310.2|6
1734078150000|2024-12-13 08:22:30|42332.7|42312.7|42330.2|42310.2|42332.7|42312.7|42327.7|42307.7|1
1734078160000|2024-12-13 08:22:40|42330.6|42310.6|42330.2|42310.2|42330.6|42310.6|42330.2|42310.2|1
1734078170000|2024-12-13 08:22:50|42333.1|42313.1|42335.2|42315.2|42335.2|42315.2|42333.1|42313.1|4
1734078190000|2024-12-13 08:23:10|42333.1|42313.1|42340.2|42320.2|42342.7|42322.7|42333.1|42313.1|2
1734078200000|2024-12-13 08:23:20|42335.2|42315.2|42337.7|42317.7|42337.7|42317.7|42335.2|42315.2|8
1734078210000|2024-12-13 08:23:30|42335.2|42315.2|42330.2|42310.2|42335.2|42315.2|42330.2|42310.2|0
1734078220000|2024-12-13 08:23:40|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|0
1734078230000|2024-12-13 08:23:50|42328.1|42308.1|42327.7|42307.7|42328.1|42308.1|42322.7|42302.7|0
1734078240000|2024-12-13 08:24:00|42325.2|42305.2|42322.7|42302.7|42327.7|42307.7|42322.7|42302.7|2
1734078250000|2024-12-13 08:24:10|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|0
1734078260000|2024-12-13 08:24:20|42327.7|42307.7|42324.7|42304.7|42327.7|42307.7|42324.7|42304.7|6
1734078270000|2024-12-13 08:24:30|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|1
1734078280000|2024-12-13 08:24:40|42320.6|42300.6|42320.2|42300.2|42320.6|42300.6|42320.2|42300.2|0
1734078290000|2024-12-13 08:24:50|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42317.7|42297.7|3
1734078300000|2024-12-13 08:25:00|42322.2|42302.2|42320.2|42300.2|42322.2|42302.2|42320.2|42300.2|1
1734078310000|2024-12-13 08:25:10|42322.2|42302.2|42322.7|42302.7|42322.7|42302.7|42322.2|42302.2|2
1734078320000|2024-12-13 08:25:20|42324.7|42304.7|42330.2|42310.2|42330.2|42310.2|42324.7|42304.7|0
1734078330000|2024-12-13 08:25:30|42330.6|42310.6|42339.7|42319.7|42339.7|42319.7|42330.6|42310.6|2
1734078340000|2024-12-13 08:25:40|42340.2|42320.2|42347.7|42327.7|42347.7|42327.7|42340.2|42320.2|5
1734078350000|2024-12-13 08:25:50|42345.2|42325.2|42350.2|42330.2|42350.2|42330.2|42345.2|42325.2|2
1734078360000|2024-12-13 08:26:00|42352.2|42332.2|42347.7|42327.7|42352.7|42332.7|42345.2|42325.2|14
1734078370000|2024-12-13 08:26:10|42350.2|42330.2|42352.7|42332.7|42352.7|42332.7|42347.7|42327.7|1
1734078380000|2024-12-13 08:26:20|42352.2|42332.2|42345.7|42325.7|42352.7|42332.7|42345.7|42325.7|0
1734078390000|2024-12-13 08:26:30|42347.7|42327.7|42350.2|42330.2|42350.2|42330.2|42347.7|42327.7|1
1734078400000|2024-12-13 08:26:40|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|42352.7|42332.7|0
1734078410000|2024-12-13 08:26:50|42350.2|42330.2|42347.7|42327.7|42352.7|42332.7|42347.7|42327.7|3
1734078420000|2024-12-13 08:27:00|42345.7|42325.7|42347.7|42327.7|42350.2|42330.2|42345.2|42325.2|0
1734078430000|2024-12-13 08:27:10|42345.7|42325.7|42308.2|42288.2|42345.7|42325.7|42308.2|42288.2|39
1734078440000|2024-12-13 08:27:20|42309.7|42289.7|42310.2|42290.2|42310.7|42290.7|42307.7|42287.7|8
1734078450000|2024-12-13 08:27:30|42312.7|42292.7|42314.7|42294.7|42314.7|42294.7|42312.7|42292.7|0
1734078460000|2024-12-13 08:27:40|42315.2|42295.2|42317.7|42297.7|42320.2|42300.2|42313.2|42293.2|6
1734078470000|2024-12-13 08:27:50|42320.2|42300.2|42322.7|42302.7|42322.7|42302.7|42320.2|42300.2|0
1734078480000|2024-12-13 08:28:00|42325.2|42305.2|42327.7|42307.7|42327.7|42307.7|42325.2|42305.2|6
1734078490000|2024-12-13 08:28:10|42330.2|42310.2|42330.2|42310.2|42332.7|42312.7|42327.7|42307.7|8
1734078500000|2024-12-13 08:28:20|||||||||1
1734078520000|2024-12-13 08:28:40|||||||||3
1734078530000|2024-12-13 08:28:50|42327.7|42307.7|42335.2|42315.2|42335.2|42315.2|42327.7|42307.7|6
1734078540000|2024-12-13 08:29:00|42333.2|42313.2|42332.7|42312.7|42333.2|42313.2|42332.7|42312.7|0
1734078550000|2024-12-13 08:29:10|||||||||1
1734078560000|2024-12-13 08:29:20|42330.2|42310.2|42327.7|42307.7|42332.7|42312.7|42327.7|42307.7|0
1734078570000|2024-12-13 08:29:30|42330.2|42310.2|42330.7|42310.7|42330.7|42310.7|42327.7|42307.7|0
1734078580000|2024-12-13 08:29:40|42328.6|42308.6|42325.2|42305.2|42328.6|42308.6|42325.2|42305.2|0
1734078590000|2024-12-13 08:29:50|42327.3|42307.3|42330.2|42310.2|42330.2|42310.2|42327.3|42307.3|2
1734078600000|2024-12-13 08:30:00|42327.7|42307.7|42327.7|42307.7|42332.7|42312.7|42327.7|42307.7|2
1734078610000|2024-12-13 08:30:10|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|42325.2|42305.2|2
1734078620000|2024-12-13 08:30:20|42322.7|42302.7|42322.7|42302.7|42322.7|42302.7|42315.7|42295.7|4
1734078630000|2024-12-13 08:30:30|42327.7|42307.7|42327.7|42307.7|42330.2|42310.2|42327.7|42307.7|0
1734078640000|2024-12-13 08:30:40|42325.7|42305.7|42320.2|42300.2|42325.7|42305.7|42320.2|42300.2|4
1734078650000|2024-12-13 08:30:50|42318.2|42298.2|42317.7|42297.7|42318.2|42298.2|42315.2|42295.2|0
1734078660000|2024-12-13 08:31:00|42312.7|42292.7|42317.3|42297.3|42317.3|42297.3|42312.7|42292.7|2
1734078670000|2024-12-13 08:31:10|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|42317.7|42297.7|3
1734078680000|2024-12-13 08:31:20|42320.2|42300.2|42318.2|42298.2|42320.2|42300.2|42317.7|42297.7|0
1734078690000|2024-12-13 08:31:30|42317.7|42297.7|42320.2|42300.2|42322.7|42302.7|42317.7|42297.7|15
1734078700000|2024-12-13 08:31:40|42317.7|42297.7|42319.8|42299.8|42320.2|42300.2|42317.7|42297.7|3
1734078710000|2024-12-13 08:31:50|42318.2|42298.2|42317.7|42297.7|42318.2|42298.2|42317.7|42297.7|0
1734078720000|2024-12-13 08:32:00|42315.7|42295.7|42315.2|42295.2|42315.7|42295.7|42315.2|42295.2|22
1734078730000|2024-12-13 08:32:10|42320.2|42300.2|42305.2|42285.2|42320.2|42300.2|42300.7|42280.7|18
1734078740000|2024-12-13 08:32:20|42307.3|42287.3|42309.8|42289.8|42309.8|42289.8|42305.2|42285.2|1
1734078750000|2024-12-13 08:32:30|42310.2|42290.2|42312.7|42292.7|42312.7|42292.7|42307.7|42287.7|0
1734078760000|2024-12-13 08:32:40|42310.2|42290.2|42312.7|42292.7|42312.7|42292.7|42307.7|42287.7|3
1734078770000|2024-12-13 08:32:50|42310.2|42290.2|42307.7|42287.7|42310.2|42290.2|42307.7|42287.7|2
1734078780000|2024-12-13 08:33:00|42305.2|42285.2|42295.7|42275.7|42305.2|42285.2|42295.7|42275.7|0
1734078790000|2024-12-13 08:33:10|42295.2|42275.2|42300.2|42280.2|42300.2|42280.2|42295.2|42275.2|1
1734078800000|2024-12-13 08:33:20|42297.7|42277.7|42292.7|42272.7|42297.7|42277.7|42292.7|42272.7|3
1734078810000|2024-12-13 08:33:30|42290.2|42270.2|42292.7|42272.7|42292.7|42272.7|42290.2|42270.2|1
1734078820000|2024-12-13 08:33:40|42292.3|42272.3|42287.7|42267.7|42292.7|42272.7|42287.7|42267.7|15
1734078830000|2024-12-13 08:33:50|42285.2|42265.2|42282.7|42262.7|42287.7|42267.7|42282.7|42262.7|17
1734078840000|2024-12-13 08:34:00|42280.2|42260.2|42272.7|42252.7|42280.2|42260.2|42272.7|42252.7|4
1734078850000|2024-12-13 08:34:10|42277.3|42257.3|42270.2|42250.2|42277.7|42257.7|42270.2|42250.2|2
1734078860000|2024-12-13 08:34:20|42272.3|42252.3|42272.3|42252.3|42274.8|42254.8|42270.2|42250.2|8
1734078870000|2024-12-13 08:34:30|42272.7|42252.7|42275.2|42255.2|42275.2|42255.2|42270.2|42250.2|0
1734078880000|2024-12-13 08:34:40|42275.7|42255.7|42279.8|42259.8|42279.8|42259.8|42272.7|42252.7|3
1734078890000|2024-12-13 08:34:50|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|42280.2|42260.2|4
1734078900000|2024-12-13 08:35:00|42282.7|42262.7|42277.7|42257.7|42282.7|42262.7|42275.2|42255.2|6
1734078910000|2024-12-13 08:35:10|42275.2|42255.2|42274.8|42254.8|42277.7|42257.7|42272.7|42252.7|0
1734078920000|2024-12-13 08:35:20|42273.2|42253.2|42272.7|42252.7|42277.7|42257.7|42272.7|42252.7|0
1734078930000|2024-12-13 08:35:30|42275.2|42255.2|42275.2|42255.2|42277.7|42257.7|42272.7|42252.7|0
1734078940000|2024-12-13 08:35:40|42273.2|42253.2|42272.7|42252.7|42275.2|42255.2|42272.7|42252.7|0
1734078960000|2024-12-13 08:36:00|42274.8|42254.8|42275.2|42255.2|42275.2|42255.2|42274.8|42254.8|5
1734078970000|2024-12-13 08:36:10|42277.7|42257.7|42282.7|42262.7|42282.7|42262.7|42277.7|42257.7|1
1734078990000|2024-12-13 08:36:30|42285.2|42265.2|42287.7|42267.7|42287.7|42267.7|42285.2|42265.2|3
1734079000000|2024-12-13 08:36:40|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|42289.8|42269.8|3
1734079010000|2024-12-13 08:36:50|42290.2|42270.2|42287.7|42267.7|42290.2|42270.2|42287.7|42267.7|0
1734079020000|2024-12-13 08:37:00|42290.2|42270.2|42292.7|42272.7|42292.7|42272.7|42289.8|42269.8|0
1734079030000|2024-12-13 08:37:10|42299.3|42279.3|42300.2|42280.2|42300.2|42280.2|42299.3|42279.3|4
1734079040000|2024-12-13 08:37:20|42302.7|42282.7|42315.2|42295.2|42315.2|42295.2|42302.7|42282.7|5
1734079060000|2024-12-13 08:37:40|42319.8|42299.8|42322.3|42302.3|42322.3|42302.3|42319.8|42299.8|0
1734079070000|2024-12-13 08:37:50|42320.2|42300.2|42325.7|42305.7|42327.7|42307.7|42317.7|42297.7|3
1734079080000|2024-12-13 08:38:00|42323.6|42303.6|42327.3|42307.3|42327.7|42307.7|42322.7|42302.7|3
1734079090000|2024-12-13 08:38:10|42325.2|42305.2|42325.2|42305.2|42327.7|42307.7|42325.2|42305.2|2
1734079100000|2024-12-13 08:38:20|42322.7|42302.7|42317.7|42297.7|42322.7|42302.7|42315.2|42295.2|1
1734079110000|2024-12-13 08:38:30|42318.2|42298.2|42317.7|42297.7|42318.2|42298.2|42317.7|42297.7|6
1734079120000|2024-12-13 08:38:40|42315.2|42295.2|42315.2|42295.2|42317.3|42297.3|42315.2|42295.2|0
1734079130000|2024-12-13 08:38:50|42317.7|42297.7|42320.2|42300.2|42322.3|42302.3|42317.7|42297.7|0
1734079140000|2024-12-13 08:39:00|42319.8|42299.8|42312.3|42292.3|42319.8|42299.8|42310.2|42290.2|2
1734079150000|2024-12-13 08:39:10|42312.7|42292.7|42312.7|42292.7|42312.7|42292.7|42307.7|42287.7|0
1734079160000|2024-12-13 08:39:20|42308.6|42288.6|42303.2|42283.2|42308.6|42288.6|42303.2|42283.2|4
1734079170000|2024-12-13 08:39:30|42302.7|42282.7|42307.7|42287.7|42307.7|42287.7|42302.7|42282.7|2
1734079180000|2024-12-13 08:39:40|42308.2|42288.2|42310.2|42290.2|42310.2|42290.2|42308.2|42288.2|0
1734079200000|2024-12-13 08:40:00|42312.3|42292.3|42317.7|42297.7|42317.7|42297.7|42312.3|42292.3|3
1734079210000|2024-12-13 08:40:10|||||||||1
1734079220000|2024-12-13 08:40:20|42315.2|42295.2|42317.7|42297.7|42317.7|42297.7|42315.2|42295.2|0
1734079230000|2024-12-13 08:40:30|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|42320.2|42300.2|0
1734079240000|2024-12-13 08:40:40|42324.3|42304.3|42327.7|42307.7|42327.7|42307.7|42324.3|42304.3|1
1734079250000|2024-12-13 08:40:50|42330.2|42310.2|42342.7|42322.7|42342.7|42322.7|42330.2|42310.2|9
1734079260000|2024-12-13 08:41:00|42345.2|42325.2|42344.8|42324.8|42347.3|42327.3|42344.8|42324.8|1
1734079270000|2024-12-13 08:41:10|42338.6|42318.6|42327.7|42307.7|42338.6|42318.6|42327.7|42307.7|10
1734079280000|2024-12-13 08:41:20|42330.2|42310.2|42332.7|42312.7|42332.7|42312.7|42330.2|42310.2|1
1734079300000|2024-12-13 08:41:40|42333.2|42313.2|42337.7|42317.7|42337.7|42317.7|42333.2|42313.2|1
1734079310000|2024-12-13 08:41:50|42335.2|42315.2|42337.7|42317.7|42337.7|42317.7|42335.2|42315.2|1
1734079320000|2024-12-13 08:42:00|42335.7|42315.7|42335.2|42315.2|42335.7|42315.7|42332.7|42312.7|2
1734079330000|2024-12-13 08:42:10|42332.7|42312.7|42322.7|42302.7|42332.7|42312.7|42322.7|42302.7|2
1734079340000|2024-12-13 08:42:20|42326.8|42306.8|42332.7|42312.7|42337.7|42317.7|42326.8|42306.8|17
1734079350000|2024-12-13 08:42:30|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|42327.7|42307.7|0
1734079360000|2024-12-13 08:42:40|42325.7|42305.7|42320.2|42300.2|42325.7|42305.7|42320.2|42300.2|2
1734079370000|2024-12-13 08:42:50|42317.7|42297.7|42315.2|42295.2|42317.7|42297.7|42315.2|42295.2|0
1734079380000|2024-12-13 08:43:00|42315.7|42295.7|42317.7|42297.7|42317.7|42297.7|42315.7|42295.7|1
1734079390000|2024-12-13 08:43:10|42317.3|42297.3|42312.7|42292.7|42317.7|42297.7|42312.7|42292.7|10
1734079400000|2024-12-13 08:43:20|42310.7|42290.7|42309.8|42289.8|42312.7|42292.7|42307.7|42287.7|3
1734079410000|2024-12-13 08:43:30|42310.2|42290.2|42307.7|42287.7|42310.2|42290.2|42307.7|42287.7|1
1734079420000|2024-12-13 08:43:40|42312.7|42292.7|42305.7|42285.7|42312.7|42292.7|42305.7|42285.7|0
1734079430000|2024-12-13 08:43:50|42303.6|42283.6|42302.7|42282.7|42303.6|42283.6|42302.7|42282.7|2
1734079440000|2024-12-13 08:44:00|42300.2|42280.2|42282.7|42262.7|42300.2|42280.2|42282.7|42262.7|11
1734079450000|2024-12-13 08:44:10|42285.2|42265.2|42282.7|42262.7|42285.2|42265.2|42280.2|42260.2|2
1734079460000|2024-12-13 08:44:20|42285.2|42265.2|42282.7|42262.7|42286.8|42266.8|42282.7|42262.7|2
1734079480000|2024-12-13 08:44:40|42286.8|42266.8|42294.8|42274.8|42294.8|42274.8|42284.8|42264.8|1
1734079490000|2024-12-13 08:44:50|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|42297.7|42277.7|2
1734079500000|2024-12-13 08:45:00|42295.2|42275.2|42283.2|42263.2|42295.2|42275.2|42283.2|42263.2|3
1734079510000|2024-12-13 08:45:10|42285.2|42265.2|42273.2|42253.2|42285.2|42265.2|42273.2|42253.2|9
1734079520000|2024-12-13 08:45:20|42271.1|42251.1|42273.2|42253.2|42273.2|42253.2|42271.1|42251.1|1
1734079530000|2024-12-13 08:45:30|42275.2|42255.2|42282.3|42262.3|42282.3|42262.3|42275.2|42255.2|0
1734079540000|2024-12-13 08:45:40|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|3
1734079550000|2024-12-13 08:45:50|42284.8|42264.8|42287.7|42267.7|42287.7|42267.7|42284.8|42264.8|0
1734079560000|2024-12-13 08:46:00|42290.2|42270.2|42287.7|42267.7|42290.2|42270.2|42287.7|42267.7|1
1734079570000|2024-12-13 08:46:10|42285.7|42265.7|42285.2|42265.2|42285.7|42265.7|42285.2|42265.2|0
1734079580000|2024-12-13 08:46:20|42287.7|42267.7|42292.3|42272.3|42292.3|42272.3|42287.7|42267.7|1
1734079590000|2024-12-13 08:46:30|42287.7|42267.7|42280.2|42260.2|42287.7|42267.7|42280.2|42260.2|5
1734079600000|2024-12-13 08:46:40|42282.7|42262.7|42285.2|42265.2|42285.2|42265.2|42277.7|42257.7|3
1734079610000|2024-12-13 08:46:50|42283.2|42263.2|42282.7|42262.7|42283.2|42263.2|42282.7|42262.7|0
1734079620000|2024-12-13 08:47:00|42280.7|42260.7|42280.7|42260.7|42282.7|42262.7|42280.2|42260.2|0
1734079630000|2024-12-13 08:47:10|42282.3|42262.3|42280.2|42260.2|42282.3|42262.3|42280.2|42260.2|0
1734079640000|2024-12-13 08:47:20|42287.3|42267.3|42282.7|42262.7|42287.7|42267.7|42282.7|42262.7|4
1734079660000|2024-12-13 08:47:40|||||||||1
1734079670000|2024-12-13 08:47:50|42283.2|42263.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|0
1734079680000|2024-12-13 08:48:00|42284.8|42264.8|42287.7|42267.7|42290.2|42270.2|42284.8|42264.8|3
1734079690000|2024-12-13 08:48:10|42285.2|42265.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|0
1734079700000|2024-12-13 08:48:20|42283.2|42263.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|0
1734079720000|2024-12-13 08:48:40|42285.2|42265.2|42282.7|42262.7|42285.2|42265.2|42282.7|42262.7|1
1734079730000|2024-12-13 08:48:50|42284.8|42264.8|42285.2|42265.2|42285.2|42265.2|42284.8|42264.8|0
1734079740000|2024-12-13 08:49:00|42282.7|42262.7|42287.7|42267.7|42287.7|42267.7|42282.7|42262.7|1
1734079750000|2024-12-13 08:49:10|42287.3|42267.3|42282.7|42262.7|42287.3|42267.3|42282.7|42262.7|0
1734079760000|2024-12-13 08:49:20|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|42285.2|42265.2|1
1734079770000|2024-12-13 08:49:30|42283.2|42263.2|42282.7|42262.7|42283.2|42263.2|42282.7|42262.7|2
1734079780000|2024-12-13 08:49:40|42284.8|42264.8|42280.2|42260.2|42284.8|42264.8|42280.2|42260.2|2
1734079790000|2024-12-13 08:49:50|42282.7|42262.7|42282.7|42262.7|42282.7|42262.7|42280.2|42260.2|1
1734079810000|2024-12-13 08:50:10|42280.2|42260.2|42278.2|42258.2|42280.2|42260.2|42278.2|42258.2|3
1734079820000|2024-12-13 08:50:20|42275.2|42255.2|42275.2|42255.2|42279.8|42259.8|42275.2|42255.2|4
1734079830000|2024-12-13 08:50:30|42270.7|42250.7|42255.2|42235.2|42270.7|42250.7|42253.2|42233.2|6
1734079840000|2024-12-13 08:50:40|42252.7|42232.7|42255.2|42235.2|42255.2|42235.2|42252.7|42232.7|3
1734079850000|2024-12-13 08:50:50|42254.8|42234.8|42257.7|42237.7|42257.7|42237.7|42252.7|42232.7|5
1734079860000|2024-12-13 08:51:00|42260.2|42240.2|42260.7|42240.7|42267.7|42247.7|42260.2|42240.2|10
1734079870000|2024-12-13 08:51:10|42258.2|42238.2|42260.2|42240.2|42260.2|42240.2|42258.2|42238.2|1
1734079880000|2024-12-13 08:51:20|42262.3|42242.3|42260.2|42240.2|42262.7|42242.7|42260.2|42240.2|0
1734079890000|2024-12-13 08:51:30|42265.2|42245.2|42269.8|42249.8|42269.8|42249.8|42265.2|42245.2|2
1734079900000|2024-12-13 08:51:40|42267.7|42247.7|42272.7|42252.7|42272.7|42252.7|42267.7|42247.7|2
1734079910000|2024-12-13 08:51:50|42270.7|42250.7|42267.7|42247.7|42270.7|42250.7|42265.2|42245.2|0
1734079920000|2024-12-13 08:52:00|42265.2|42245.2|42262.7|42242.7|42265.2|42245.2|42262.7|42242.7|0
1734079940000|2024-12-13 08:52:20|42267.3|42247.3|42267.8|42247.8|42267.8|42247.8|42267.3|42247.3|0
1734079950000|2024-12-13 08:52:30|42262.8|42242.8|42267.8|42247.8|42267.8|42247.8|42262.8|42242.8|0
1734079960000|2024-12-13 08:52:40|42265.3|42245.3|42267.8|42247.8|42267.8|42247.8|42265.3|42245.3|1
1734079970000|2024-12-13 08:52:50|42267.3|42247.3|42267.8|42247.8|42267.8|42247.8|42265.3|42245.3|0
1734079980000|2024-12-13 08:53:00|42265.3|42245.3|42262.8|42242.8|42265.3|42245.3|42262.8|42242.8|3
1734079990000|2024-12-13 08:53:10|42264.8|42244.8|42267.8|42247.8|42267.8|42247.8|42264.8|42244.8|0
1734080000000|2024-12-13 08:53:20|42267.3|42247.3|42262.8|42242.8|42267.3|42247.3|42260.7|42240.7|8
1734080010000|2024-12-13 08:53:30|42260.3|42240.3|42262.8|42242.8|42262.8|42242.8|42260.3|42240.3|1
1734080020000|2024-12-13 08:53:40|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|42265.3|42245.3|0
1734080030000|2024-12-13 08:53:50|42262.8|42242.8|42270.3|42250.3|42270.3|42250.3|42262.8|42242.8|0
1734080040000|2024-12-13 08:54:00|||||||||1
1734080050000|2024-12-13 08:54:10|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|42272.8|42252.8|1
1734080060000|2024-12-13 08:54:20|42277.8|42257.8|42272.8|42252.8|42277.8|42257.8|42272.8|42252.8|0
1734080070000|2024-12-13 08:54:30|42274.8|42254.8|42275.3|42255.3|42277.8|42257.8|42274.8|42254.8|1
1734080080000|2024-12-13 08:54:40|42277.3|42257.3|42280.3|42260.3|42280.3|42260.3|42277.3|42257.3|4
1734080090000|2024-12-13 08:54:50|42282.3|42262.3|42282.8|42262.8|42282.8|42262.8|42280.3|42260.3|2
1734080100000|2024-12-13 08:55:00|42282.3|42262.3|42272.8|42252.8|42282.3|42262.3|42272.8|42252.8|4
1734080120000|2024-12-13 08:55:20|42270.3|42250.3|42270.3|42250.3|42272.8|42252.8|42267.8|42247.8|0
1734080130000|2024-12-13 08:55:30|42267.8|42247.8|42270.3|42250.3|42270.3|42250.3|42265.3|42245.3|1
1734080140000|2024-12-13 08:55:40|42269.8|42249.8|42270.3|42250.3|42270.3|42250.3|42267.8|42247.8|0
1734080160000|2024-12-13 08:56:00|42270.7|42250.7|42272.8|42252.8|42272.8|42252.8|42270.7|42250.7|0
1734080170000|2024-12-13 08:56:10|42270.3|42250.3|42272.3|42252.3|42272.3|42252.3|42270.3|42250.3|1
1734080180000|2024-12-13 08:56:20|42270.3|42250.3|42267.8|42247.8|42270.3|42250.3|42267.8|42247.8|0
1734080190000|2024-12-13 08:56:30|42265.3|42245.3|42260.3|42240.3|42265.3|42245.3|42260.3|42240.3|8
1734080200000|2024-12-13 08:56:40|42259.8|42239.8|42252.8|42232.8|42259.8|42239.8|42252.8|42232.8|6
1734080210000|2024-12-13 08:56:50|42250.3|42230.3|42255.3|42235.3|42257.8|42237.8|42250.3|42230.3|3
1734080220000|2024-12-13 08:57:00|||||||||3
1734080230000|2024-12-13 08:57:10|42249.8|42229.8|42240.3|42220.3|42249.8|42229.8|42240.3|42220.3|5
1734080240000|2024-12-13 08:57:20|42240.7|42220.7|42238.2|42218.2|42240.7|42220.7|42237.8|42217.8|12
1734080250000|2024-12-13 08:57:30|42237.8|42217.8|42237.8|42217.8|42237.8|42217.8|42233.2|42213.2|9
1734080260000|2024-12-13 08:57:40|42235.7|42215.7|42230.3|42210.3|42237.8|42217.8|42230.3|42210.3|10
1734080280000|2024-12-13 08:58:00|42232.8|42212.8|42237.8|42217.8|42237.8|42217.8|42230.3|42210.3|2
1734080290000|2024-12-13 08:58:10|42242.8|42222.8|42247.8|42227.8|42247.8|42227.8|42242.8|42222.8|2
1734080300000|2024-12-13 08:58:20|42252.8|42232.8|42242.8|42222.8|42252.8|42232.8|42242.8|42222.8|3
1734080310000|2024-12-13 08:58:30|42245.3|42225.3|42242.8|42222.8|42247.8|42227.8|42242.8|42222.8|5
1734080320000|2024-12-13 08:58:40|42247.8|42227.8|42250.3|42230.3|42250.3|42230.3|42247.8|42227.8|4
1734080330000|2024-12-13 08:58:50|42252.8|42232.8|42252.8|42232.8|42252.8|42232.8|42250.3|42230.3|2
1734080340000|2024-12-13 08:59:00|42250.7|42230.7|42252.8|42232.8|42252.8|42232.8|42250.3|42230.3|0
1734080360000|2024-12-13 08:59:20|42255.3|42235.3|42252.8|42232.8|42255.3|42235.3|42252.8|42232.8|1
1734080370000|2024-12-13 08:59:30|42254.8|42234.8|42255.3|42235.3|42255.3|42235.3|42254.8|42234.8|0
1734080380000|2024-12-13 08:59:40|42253.2|42233.2|42254.8|42234.8|42255.3|42235.3|42250.3|42230.3|4
1734080390000|2024-12-13 08:59:50|42255.3|42235.3|42255.3|42235.3|42255.3|42235.3|42250.3|42230.3|6
1734080400000|2024-12-13 09:00:00|42257.3|42237.3|42280.7|42260.7|42282.8|42262.8|42257.3|42237.3|10
1734080410000|2024-12-13 09:00:10|42280.3|42260.3|42301.2|42281.2|42301.2|42281.2|42278.7|42258.7|64
1734080420000|2024-12-13 09:00:20|42313.7|42293.7|42331.2|42311.2|42331.6|42311.6|42313.7|42293.7|20
1734080430000|2024-12-13 09:00:30|42326.2|42306.2|42323.7|42303.7|42326.2|42306.2|42323.7|42303.7|14
1734080440000|2024-12-13 09:00:40|42324.1|42304.1|42333.7|42313.7|42333.7|42313.7|42324.1|42304.1|17
1734080450000|2024-12-13 09:00:50|42336.2|42316.2|42346.6|42326.6|42348.7|42328.7|42336.2|42316.2|10
1734080460000|2024-12-13 09:01:00|42346.2|42326.2|42396.2|42376.2|42396.2|42376.2|42346.2|42326.2|43
1734080470000|2024-12-13 09:01:10|42400.7|42380.7|42413.7|42393.7|42435.7|42415.7|42398.7|42378.7|46
1734080480000|2024-12-13 09:01:20|42414.1|42394.1|42396.6|42376.6|42423.2|42403.2|42396.6|42376.6|26
1734080490000|2024-12-13 09:01:30|42393.7|42373.7|42361.2|42341.2|42393.7|42373.7|42359.1|42339.1|34
1734080500000|2024-12-13 09:01:40|42359.1|42339.1|42376.2|42356.2|42376.2|42356.2|42346.2|42326.2|26
1734080510000|2024-12-13 09:01:50|42378.7|42358.7|42358.7|42338.7|42388.7|42368.7|42358.7|42338.7|11
1734080520000|2024-12-13 09:02:00|42354.6|42334.6|42336.2|42316.2|42354.6|42334.6|42336.2|42316.2|14
1734080530000|2024-12-13 09:02:10|42338.2|42318.2|42345.3|42325.3|42358.7|42338.7|42338.2|42318.2|16
1734080540000|2024-12-13 09:02:20|42348.7|42328.7|42356.2|42336.2|42361.2|42341.2|42348.7|42328.7|9
1734080550000|2024-12-13 09:02:30|42356.6|42336.6|42331.2|42311.2|42356.6|42336.6|42331.2|42311.2|7
1734080560000|2024-12-13 09:02:40|42329.1|42309.1|42340.7|42320.7|42340.7|42320.7|42323.2|42303.2|8
1734080570000|2024-12-13 09:02:50|42338.7|42318.7|42331.2|42311.2|42338.7|42318.7|42328.7|42308.7|9
1734080580000|2024-12-13 09:03:00|42332.1|42312.1|42333.7|42313.7|42333.7|42313.7|42332.1|42312.1|1
1734080590000|2024-12-13 09:03:10|42331.2|42311.2|42316.2|42296.2|42331.2|42311.2|42313.7|42293.7|11
1734080600000|2024-12-13 09:03:20|42318.7|42298.7|42301.2|42281.2|42318.7|42298.7|42301.2|42281.2|10
1734080610000|2024-12-13 09:03:30|42298.7|42278.7|42293.7|42273.7|42298.7|42278.7|42293.7|42273.7|12
1734080620000|2024-12-13 09:03:40|42291.2|42271.2|42306.6|42286.6|42311.2|42291.2|42289.1|42269.1|9
1734080630000|2024-12-13 09:03:50|42308.7|42288.7|42313.7|42293.7|42313.7|42293.7|42308.7|42288.7|1
1734080640000|2024-12-13 09:04:00|42316.2|42296.2|42317.8|42297.8|42318.7|42298.7|42313.7|42293.7|8
1734080650000|2024-12-13 09:04:10|42318.7|42298.7|42328.7|42308.7|42328.7|42308.7|42318.7|42298.7|3
1734080660000|2024-12-13 09:04:20|42333.7|42313.7|42331.6|42311.6|42338.7|42318.7|42331.6|42311.6|4
1734080670000|2024-12-13 09:04:30|42328.7|42308.7|42328.7|42308.7|42331.2|42311.2|42328.7|42308.7|2
1734080680000|2024-12-13 09:04:40|42326.6|42306.6|42336.2|42316.2|42336.2|42316.2|42324.1|42304.1|4
1734080690000|2024-12-13 09:04:50|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|0
1734080700000|2024-12-13 09:05:00|42343.7|42323.7|42361.2|42341.2|42361.2|42341.2|42343.7|42323.7|4
1734080710000|2024-12-13 09:05:10|42358.7|42338.7|42353.7|42333.7|42358.7|42338.7|42353.7|42333.7|3
1734080720000|2024-12-13 09:05:20|42348.7|42328.7|42366.6|42346.6|42366.6|42346.6|42348.7|42328.7|4
1734080730000|2024-12-13 09:05:30|42368.7|42348.7|42376.2|42356.2|42376.2|42356.2|42368.7|42348.7|11
1734080740000|2024-12-13 09:05:40|42378.7|42358.7|42378.7|42358.7|42386.6|42366.6|42378.7|42358.7|11
1734080750000|2024-12-13 09:05:50|42376.6|42356.6|42388.7|42368.7|42391.2|42371.2|42373.7|42353.7|3
1734080760000|2024-12-13 09:06:00|42386.6|42366.6|42393.2|42373.2|42393.2|42373.2|42386.2|42366.2|7
1734080770000|2024-12-13 09:06:10|42391.2|42371.2|42398.7|42378.7|42398.7|42378.7|42384.1|42364.1|8
1734080780000|2024-12-13 09:06:20|42400.7|42380.7|42401.2|42381.2|42411.2|42391.2|42400.7|42380.7|12
1734080790000|2024-12-13 09:06:30|42403.7|42383.7|42408.7|42388.7|42408.7|42388.7|42403.7|42383.7|10
1734080800000|2024-12-13 09:06:40|42406.2|42386.2|42403.7|42383.7|42406.2|42386.2|42398.7|42378.7|4
1734080810000|2024-12-13 09:06:50|42405.7|42385.7|42398.7|42378.7|42408.7|42388.7|42398.7|42378.7|11
1734080820000|2024-12-13 09:07:00|42394.1|42374.1|42393.7|42373.7|42398.7|42378.7|42393.7|42373.7|3
1734080830000|2024-12-13 09:07:10|42391.6|42371.6|42385.7|42365.7|42391.6|42371.6|42383.7|42363.7|2
1734080840000|2024-12-13 09:07:20|42383.7|42363.7|42376.2|42356.2|42383.7|42363.7|42376.2|42356.2|2
1734080850000|2024-12-13 09:07:30|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|42378.7|42358.7|2
1734080860000|2024-12-13 09:07:40|42373.7|42353.7|42376.2|42356.2|42378.7|42358.7|42373.7|42353.7|0
1734080870000|2024-12-13 09:07:50|42375.7|42355.7|42373.7|42353.7|42375.7|42355.7|42371.2|42351.2|4
1734080880000|2024-12-13 09:08:00|42376.2|42356.2|42388.7|42368.7|42388.7|42368.7|42376.2|42356.2|5
1734080890000|2024-12-13 09:08:10|42390.7|42370.7|42388.7|42368.7|42390.7|42370.7|42388.7|42368.7|2
1734080900000|2024-12-13 09:08:20|42390.7|42370.7|42395.7|42375.7|42395.7|42375.7|42390.7|42370.7|1
1734080910000|2024-12-13 09:08:30|42396.2|42376.2|42391.2|42371.2|42396.2|42376.2|42391.2|42371.2|1
1734080920000|2024-12-13 09:08:40|42388.7|42368.7|42386.2|42366.2|42388.7|42368.7|42386.2|42366.2|2
1734080930000|2024-12-13 09:08:50|42384.1|42364.1|42383.7|42363.7|42385.7|42365.7|42381.2|42361.2|1
1734080940000|2024-12-13 09:09:00|42386.2|42366.2|42393.2|42373.2|42393.7|42373.7|42386.2|42366.2|3
1734080950000|2024-12-13 09:09:10|42393.7|42373.7|42393.7|42373.7|42393.7|42373.7|42391.2|42371.2|2
1734080960000|2024-12-13 09:09:20|42391.6|42371.6|42391.2|42371.2|42391.6|42371.6|42391.2|42371.2|0
1734080990000|2024-12-13 09:09:50|42393.2|42373.2|42391.2|42371.2|42393.2|42373.2|42391.2|42371.2|3
1734081000000|2024-12-13 09:10:00|42388.7|42368.7|42388.7|42368.7|42388.7|42368.7|42386.2|42366.2|3
1734081010000|2024-12-13 09:10:10|42391.2|42371.2|42384.2|42364.2|42391.2|42371.2|42384.2|42364.2|2
1734081020000|2024-12-13 09:10:20|42382.1|42362.1|42373.7|42353.7|42382.1|42362.1|42373.7|42353.7|2
1734081030000|2024-12-13 09:10:30|42375.7|42355.7|42364.6|42344.6|42375.7|42355.7|42364.6|42344.6|7
1734081040000|2024-12-13 09:10:40|42367.1|42347.1|42366.7|42346.7|42373.7|42353.7|42366.7|42346.7|2
1734081050000|2024-12-13 09:10:50|42366.2|42346.2|42361.7|42341.7|42366.2|42346.2|42361.7|42341.7|3
1734081060000|2024-12-13 09:11:00|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|42363.7|42343.7|3
1734081070000|2024-12-13 09:11:10|42361.7|42341.7|42361.2|42341.2|42361.7|42341.7|42361.2|42341.2|2
1734081080000|2024-12-13 09:11:20|42359.2|42339.2|42356.2|42336.2|42359.2|42339.2|42356.2|42336.2|1
1734081090000|2024-12-13 09:11:30|42354.2|42334.2|42351.2|42331.2|42354.2|42334.2|42351.2|42331.2|2
1734081100000|2024-12-13 09:11:40|||||||||3
1734081110000|2024-12-13 09:11:50|42346.2|42326.2|42336.7|42316.7|42346.2|42326.2|42336.7|42316.7|7
1734081120000|2024-12-13 09:12:00|42333.7|42313.7|42339.2|42319.2|42339.2|42319.2|42333.7|42313.7|4
1734081130000|2024-12-13 09:12:10|42341.2|42321.2|42331.2|42311.2|42343.7|42323.7|42331.2|42311.2|5
1734081140000|2024-12-13 09:12:20|42328.7|42308.7|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|3
1734081150000|2024-12-13 09:12:30|42323.7|42303.7|42318.7|42298.7|42323.7|42303.7|42318.7|42298.7|8
1734081160000|2024-12-13 09:12:40|42320.7|42300.7|42316.2|42296.2|42320.7|42300.7|42316.2|42296.2|8
1734081170000|2024-12-13 09:12:50|||||||||1
1734081180000|2024-12-13 09:13:00|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|42311.2|42291.2|11
1734081190000|2024-12-13 09:13:10|42310.7|42290.7|42309.2|42289.2|42311.2|42291.2|42306.7|42286.7|5
1734081200000|2024-12-13 09:13:20|42310.7|42290.7|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|1
1734081210000|2024-12-13 09:13:30|42306.2|42286.2|42306.2|42286.2|42308.7|42288.7|42306.2|42286.2|2
1734081220000|2024-12-13 09:13:40|42308.2|42288.2|42308.7|42288.7|42310.7|42290.7|42308.2|42288.2|3
1734081230000|2024-12-13 09:13:50|42308.2|42288.2|42304.2|42284.2|42308.2|42288.2|42303.7|42283.7|3
1734081240000|2024-12-13 09:14:00|42306.7|42286.7|42305.7|42285.7|42306.7|42286.7|42303.7|42283.7|5
1734081250000|2024-12-13 09:14:10|42303.7|42283.7|42301.2|42281.2|42303.7|42283.7|42298.7|42278.7|0
1734081260000|2024-12-13 09:14:20|42298.7|42278.7|42296.2|42276.2|42298.7|42278.7|42296.2|42276.2|3
1734081270000|2024-12-13 09:14:30|42293.7|42273.7|42295.8|42275.8|42296.2|42276.2|42293.7|42273.7|0
1734081280000|2024-12-13 09:14:40|42293.7|42273.7|42291.2|42271.2|42293.7|42273.7|42291.2|42271.2|2
1734081290000|2024-12-13 09:14:50|42288.7|42268.7|42293.7|42273.7|42296.2|42276.2|42288.7|42268.7|2
1734081300000|2024-12-13 09:15:00|42295.8|42275.8|42306.2|42286.2|42306.2|42286.2|42293.7|42273.7|3
1734081310000|2024-12-13 09:15:10|42308.7|42288.7|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|5
1734081320000|2024-12-13 09:15:20|42311.2|42291.2|42313.7|42293.7|42317.8|42297.8|42311.2|42291.2|1
1734081330000|2024-12-13 09:15:30|42311.7|42291.7|42309.2|42289.2|42311.7|42291.7|42309.2|42289.2|0
1734081340000|2024-12-13 09:15:40|42308.7|42288.7|42308.7|42288.7|42308.7|42288.7|42306.7|42286.7|1
1734081350000|2024-12-13 09:15:50|42306.2|42286.2|42303.7|42283.7|42308.7|42288.7|42303.7|42283.7|0
1734081360000|2024-12-13 09:16:00|42303.3|42283.3|42306.2|42286.2|42306.2|42286.2|42303.3|42283.3|0
1734081370000|2024-12-13 09:16:10|42304.2|42284.2|42311.2|42291.2|42323.3|42303.3|42296.2|42276.2|17
1734081380000|2024-12-13 09:16:20|42309.2|42289.2|42309.2|42289.2|42309.2|42289.2|42309.2|42289.2|4
1734081390000|2024-12-13 09:16:30|42307.1|42287.1|42311.7|42291.7|42313.7|42293.7|42307.1|42287.1|2
1734081400000|2024-12-13 09:16:40|42308.7|42288.7|42316.2|42296.2|42316.2|42296.2|42308.3|42288.3|9
1734081410000|2024-12-13 09:16:50|42318.3|42298.3|42316.2|42296.2|42318.3|42298.3|42316.2|42296.2|2
1734081420000|2024-12-13 09:17:00|42315.8|42295.8|42313.3|42293.3|42315.8|42295.8|42313.3|42293.3|2
1734081430000|2024-12-13 09:17:10|42313.7|42293.7|42311.2|42291.2|42315.8|42295.8|42311.2|42291.2|1
1734081440000|2024-12-13 09:17:20|42307.1|42287.1|42308.7|42288.7|42309.2|42289.2|42307.1|42287.1|1
1734081460000|2024-12-13 09:17:40|42306.7|42286.7|42306.2|42286.2|42306.7|42286.7|42306.2|42286.2|7
1734081470000|2024-12-13 09:17:50|42304.2|42284.2|42316.2|42296.2|42318.3|42298.3|42303.7|42283.7|9
1734081480000|2024-12-13 09:18:00|42314.2|42294.2|42326.2|42306.2|42328.7|42308.7|42313.7|42293.7|10
1734081490000|2024-12-13 09:18:10|42321.2|42301.2|42320.8|42300.8|42321.2|42301.2|42318.7|42298.7|0
1734081500000|2024-12-13 09:18:20|42319.2|42299.2|42316.2|42296.2|42321.2|42301.2|42316.2|42296.2|0
1734081520000|2024-12-13 09:18:40|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|0
1734081530000|2024-12-13 09:18:50|42316.2|42296.2|42313.7|42293.7|42316.2|42296.2|42313.7|42293.7|0
1734081540000|2024-12-13 09:19:00|42316.2|42296.2|42313.7|42293.7|42318.7|42298.7|42311.2|42291.2|2
1734081550000|2024-12-13 09:19:10|42311.2|42291.2|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|1
1734081560000|2024-12-13 09:19:20|42311.2|42291.2|42306.2|42286.2|42311.2|42291.2|42303.3|42283.3|5
1734081570000|2024-12-13 09:19:30|42308.7|42288.7|42313.7|42293.7|42313.7|42293.7|42308.7|42288.7|0
1734081590000|2024-12-13 09:19:50|42309.2|42289.2|42308.7|42288.7|42313.7|42293.7|42308.7|42288.7|3
1734081600000|2024-12-13 09:20:00|42309.2|42289.2|42308.7|42288.7|42309.2|42289.2|42308.7|42288.7|0
1734081610000|2024-12-13 09:20:10|42306.2|42286.2|42303.7|42283.7|42306.2|42286.2|42303.7|42283.7|5
1734081620000|2024-12-13 09:20:20|||||||||2
1734081630000|2024-12-13 09:20:30|42304.2|42284.2|42306.2|42286.2|42306.2|42286.2|42304.2|42284.2|0
1734081640000|2024-12-13 09:20:40|42312.8|42292.8|42318.7|42298.7|42318.7|42298.7|42312.8|42292.8|5
1734081650000|2024-12-13 09:20:50|42322.8|42302.8|42318.7|42298.7|42322.8|42302.8|42318.7|42298.7|1
1734081660000|2024-12-13 09:21:00|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|42321.2|42301.2|0
1734081670000|2024-12-13 09:21:10|42323.7|42303.7|42323.7|42303.7|42324.2|42304.2|42323.7|42303.7|1
1734081680000|2024-12-13 09:21:20|42326.2|42306.2|42323.7|42303.7|42326.2|42306.2|42323.7|42303.7|0
1734081690000|2024-12-13 09:21:30|42325.8|42305.8|42328.7|42308.7|42328.7|42308.7|42323.7|42303.7|3
1734081700000|2024-12-13 09:21:40|42326.2|42306.2|42326.2|42306.2|42328.7|42308.7|42326.2|42306.2|1
1734081710000|2024-12-13 09:21:50|42323.7|42303.7|42321.2|42301.2|42323.7|42303.7|42320.8|42300.8|1
1734081720000|2024-12-13 09:22:00|42318.7|42298.7|42316.2|42296.2|42318.7|42298.7|42316.2|42296.2|1
1734081730000|2024-12-13 09:22:10|42315.8|42295.8|42311.2|42291.2|42315.8|42295.8|42311.2|42291.2|4
1734081740000|2024-12-13 09:22:20|42308.7|42288.7|42310.8|42290.8|42312.8|42292.8|42308.7|42288.7|3
1734081750000|2024-12-13 09:22:30|42313.3|42293.3|42321.2|42301.2|42321.2|42301.2|42313.3|42293.3|0
1734081760000|2024-12-13 09:22:40|42323.3|42303.3|42323.7|42303.7|42323.7|42303.7|42323.3|42303.3|2
1734081780000|2024-12-13 09:23:00|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|42328.7|42308.7|0
1734081790000|2024-12-13 09:23:10|42326.7|42306.7|42324.6|42304.6|42326.7|42306.7|42324.2|42304.2|3
1734081800000|2024-12-13 09:23:20|42326.2|42306.2|42331.2|42311.2|42333.7|42313.7|42326.2|42306.2|1
1734081810000|2024-12-13 09:23:30|42333.3|42313.3|42333.7|42313.7|42333.7|42313.7|42333.3|42313.3|0
1734081820000|2024-12-13 09:23:40|42331.7|42311.7|42333.7|42313.7|42334.2|42314.2|42331.2|42311.2|2
1734081830000|2024-12-13 09:23:50|42335.8|42315.8|42338.7|42318.7|42338.7|42318.7|42335.8|42315.8|1
1734081840000|2024-12-13 09:24:00|42341.2|42321.2|42336.2|42316.2|42341.2|42321.2|42336.2|42316.2|2
1734081850000|2024-12-13 09:24:10|42333.7|42313.7|42330.8|42310.8|42333.7|42313.7|42326.2|42306.2|2
1734081860000|2024-12-13 09:24:20|42333.7|42313.7|42338.3|42318.3|42338.3|42318.3|42331.2|42311.2|0
1734081870000|2024-12-13 09:24:30|42338.7|42318.7|42338.7|42318.7|42338.7|42318.7|42333.7|42313.7|0
1734081880000|2024-12-13 09:24:40|42340.8|42320.8|42340.8|42320.8|42341.2|42321.2|42340.8|42320.8|3
1734081890000|2024-12-13 09:24:50|42341.2|42321.2|42343.7|42323.7|42343.7|42323.7|42341.2|42321.2|3
1734081900000|2024-12-13 09:25:00|42345.8|42325.8|42351.2|42331.2|42351.2|42331.2|42343.7|42323.7|2
1734081910000|2024-12-13 09:25:10|42351.7|42331.7|42343.7|42323.7|42356.2|42336.2|42343.7|42323.7|9
1734081920000|2024-12-13 09:25:20|42345.8|42325.8|42343.7|42323.7|42346.2|42326.2|42341.2|42321.2|3
1734081930000|2024-12-13 09:25:30|42341.2|42321.2|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|0
1734081950000|2024-12-13 09:25:50|42341.2|42321.2|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|0
1734081960000|2024-12-13 09:26:00|42340.8|42320.8|42338.7|42318.7|42341.2|42321.2|42338.7|42318.7|3
1734081970000|2024-12-13 09:26:10|42336.2|42316.2|42338.7|42318.7|42338.7|42318.7|42336.2|42316.2|1
1734082000000|2024-12-13 09:26:40|42339.2|42319.2|42341.2|42321.2|42341.2|42321.2|42339.2|42319.2|0
1734082010000|2024-12-13 09:26:50|42340.8|42320.8|42338.7|42318.7|42340.8|42320.8|42338.7|42318.7|0
1734082020000|2024-12-13 09:27:00|42340.8|42320.8|42338.7|42318.7|42340.8|42320.8|42336.2|42316.2|1
1734082030000|2024-12-13 09:27:10|42340.8|42320.8|42341.2|42321.2|42341.2|42321.2|42339.2|42319.2|0
1734082040000|2024-12-13 09:27:20|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|42343.7|42323.7|1
1734082060000|2024-12-13 09:27:40|42345.8|42325.8|42348.7|42328.7|42348.7|42328.7|42345.8|42325.8|3
1734082070000|2024-12-13 09:27:50|42346.7|42326.7|42338.7|42318.7|42346.7|42326.7|42338.7|42318.7|1
1734082080000|2024-12-13 09:28:00|42336.2|42316.2|42326.2|42306.2|42336.2|42316.2|42326.2|42306.2|1
1734082090000|2024-12-13 09:28:10|42323.7|42303.7|42319.2|42299.2|42323.7|42303.7|42319.2|42299.2|0
1734082100000|2024-12-13 09:28:20|42321.2|42301.2|42323.7|42303.7|42323.7|42303.7|42321.2|42301.2|1
1734082110000|2024-12-13 09:28:30|42328.7|42308.7|42329.2|42309.2|42329.2|42309.2|42328.7|42308.7|4
1734082120000|2024-12-13 09:28:40|42328.7|42308.7|42331.2|42311.2|42333.7|42313.7|42328.7|42308.7|0
1734082130000|2024-12-13 09:28:50|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|1
1734082140000|2024-12-13 09:29:00|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|42331.2|42311.2|0
1734082150000|2024-12-13 09:29:10|42333.7|42313.7|42331.2|42311.2|42333.7|42313.7|42331.2|42311.2|1
1734082160000|2024-12-13 09:29:20|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|42333.7|42313.7|1
1734082170000|2024-12-13 09:29:30|42331.7|42311.7|42326.2|42306.2|42331.7|42311.7|42326.2|42306.2|1
1734082180000|2024-12-13 09:29:40|42324.2|42304.2|42321.7|42301.7|42324.2|42304.2|42321.2|42301.2|0
1734082190000|2024-12-13 09:29:50|42321.2|42301.2|42316.2|42296.2|42321.2|42301.2|42316.2|42296.2|2
1734082200000|2024-12-13 09:30:00|42313.7|42293.7|42313.7|42293.7|42313.7|42293.7|42311.7|42291.7|1
1734082210000|2024-12-13 09:30:10|42311.2|42291.2|42308.7|42288.7|42311.2|42291.2|42308.7|42288.7|1
1734082220000|2024-12-13 09:30:20|42306.7|42286.7|42293.7|42273.7|42306.7|42286.7|42293.7|42273.7|5
1734082230000|2024-12-13 09:30:30|42292.1|42272.1|42296.2|42276.2|42296.2|42276.2|42292.1|42272.1|1
1734082240000|2024-12-13 09:30:40|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|1
1734082250000|2024-12-13 09:30:50|42291.7|42271.7|42291.2|42271.2|42293.7|42273.7|42290.8|42270.8|7
1734082270000|2024-12-13 09:31:10|42289.2|42269.2|42291.2|42271.2|42291.2|42271.2|42288.3|42268.3|3
1734082280000|2024-12-13 09:31:20|42293.3|42273.3|42293.7|42273.7|42293.7|42273.7|42291.2|42271.2|0
1734082290000|2024-12-13 09:31:30|42291.7|42271.7|42283.7|42263.7|42291.7|42271.7|42283.7|42263.7|2
1734082300000|2024-12-13 09:31:40|42281.2|42261.2|42283.7|42263.7|42285.8|42265.8|42281.2|42261.2|5
1734082310000|2024-12-13 09:31:50|42286.2|42266.2|42286.2|42266.2|42286.2|42266.2|42281.2|42261.2|4
1734082320000|2024-12-13 09:32:00|42288.3|42268.3|42284.2|42264.2|42288.3|42268.3|42284.2|42264.2|5
1734082330000|2024-12-13 09:32:10|42286.2|42266.2|42288.7|42268.7|42288.7|42268.7|42286.2|42266.2|1
1734082340000|2024-12-13 09:32:20|42286.2|42266.2|42286.2|42266.2|42288.7|42268.7|42286.2|42266.2|2
1734082350000|2024-12-13 09:32:30|42288.3|42268.3|42286.2|42266.2|42288.7|42268.7|42284.2|42264.2|0
1734082360000|2024-12-13 09:32:40|42288.3|42268.3|42288.7|42268.7|42289.2|42269.2|42288.3|42268.3|1
1734082370000|2024-12-13 09:32:50|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|42288.3|42268.3|0
1734082380000|2024-12-13 09:33:00|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|42288.7|42268.7|1
1734082390000|2024-12-13 09:33:10|42286.7|42266.7|42286.2|42266.2|42286.7|42266.7|42283.7|42263.7|2
1734082400000|2024-12-13 09:33:20|42283.7|42263.7|42283.3|42263.3|42283.7|42263.7|42278.7|42258.7|3
1734082410000|2024-12-13 09:33:30|42281.2|42261.2|42283.7|42263.7|42284.2|42264.2|42281.2|42261.2|0
1734082420000|2024-12-13 09:33:40|42286.2|42266.2|42281.2|42261.2|42286.2|42266.2|42281.2|42261.2|3
1734082430000|2024-12-13 09:33:50|42279.2|42259.2|42281.2|42261.2|42281.2|42261.2|42278.7|42258.7|1
1734082450000|2024-12-13 09:34:10|42278.7|42258.7|42276.2|42256.2|42278.7|42258.7|42276.2|42256.2|4
1734082460000|2024-12-13 09:34:20|42274.2|42254.2|42278.3|42258.3|42278.3|42258.3|42273.7|42253.7|1
1734082470000|2024-12-13 09:34:30|42280.3|42260.3|42282.8|42262.8|42282.8|42262.8|42280.3|42260.3|0
1734082480000|2024-12-13 09:34:40|42283.3|42263.3|42283.7|42263.7|42283.7|42263.7|42283.3|42263.3|0
1734082490000|2024-12-13 09:34:50|||||||||2
1734082500000|2024-12-13 09:35:00|42285.8|42265.8|42288.3|42268.3|42288.3|42268.3|42283.7|42263.7|1
1734082510000|2024-12-13 09:35:10|42287.8|42267.8|42283.7|42263.7|42287.8|42267.8|42283.7|42263.7|5
1734082520000|2024-12-13 09:35:20|42284.2|42264.2|42283.7|42263.7|42288.7|42268.7|42283.7|42263.7|0
1734082540000|2024-12-13 09:35:40|42288.7|42268.7|42286.2|42266.2|42288.7|42268.7|42283.7|42263.7|0
1734082550000|2024-12-13 09:35:50|42288.3|42268.3|42291.2|42271.2|42291.2|42271.2|42288.3|42268.3|4
1734082560000|2024-12-13 09:36:00|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|42293.7|42273.7|2
1734082580000|2024-12-13 09:36:20|42293.8|42273.8|42296.3|42276.3|42296.3|42276.3|42293.8|42273.8|0
1734082590000|2024-12-13 09:36:30|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|42298.8|42278.8|0
1734082600000|2024-12-13 09:36:40|42303.8|42283.8|42306.3|42286.3|42306.3|42286.3|42303.8|42283.8|1
1734082610000|2024-12-13 09:36:50|42308.3|42288.3|42306.3|42286.3|42308.8|42288.8|42306.3|42286.3|1
1734082620000|2024-12-13 09:37:00|42308.8|42288.8|42306.3|42286.3|42311.3|42291.3|42306.3|42286.3|2
1734082660000|2024-12-13 09:37:40|42304.2|42284.2|42301.3|42281.3|42304.2|42284.2|42298.8|42278.8|3
1734082670000|2024-12-13 09:37:50|42298.3|42278.3|42296.3|42276.3|42298.8|42278.8|42296.3|42276.3|1
1734082680000|2024-12-13 09:38:00|42301.3|42281.3|42306.3|42286.3|42306.3|42286.3|42298.8|42278.8|3
1734082690000|2024-12-13 09:38:10|42306.7|42286.7|42311.3|42291.3|42311.3|42291.3|42306.7|42286.7|0
1734082700000|2024-12-13 09:38:20|42308.8|42288.8|42308.8|42288.8|42311.7|42291.7|42308.8|42288.8|1
1734082710000|2024-12-13 09:38:30|42310.8|42290.8|42313.8|42293.8|42313.8|42293.8|42310.8|42290.8|1
1734082730000|2024-12-13 09:38:50|42308.8|42288.8|42308.8|42288.8|42311.3|42291.3|42308.8|42288.8|0
1734082740000|2024-12-13 09:39:00|42310.8|42290.8|42306.3|42286.3|42310.8|42290.8|42306.3|42286.3|0
1734082750000|2024-12-13 09:39:10|42308.3|42288.3|42308.8|42288.8|42308.8|42288.8|42306.3|42286.3|0
1734082770000|2024-12-13 09:39:30|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|42303.8|42283.8|1
1734082780000|2024-12-13 09:39:40|42301.7|42281.7|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|0
1734082810000|2024-12-13 09:40:10|42293.8|42273.8|42291.3|42271.3|42293.8|42273.8|42291.3|42271.3|2
1734082820000|2024-12-13 09:40:20|42293.8|42273.8|42291.3|42271.3|42293.8|42273.8|42291.3|42271.3|0
1734082830000|2024-12-13 09:40:30|42289.2|42269.2|42288.8|42268.8|42289.2|42269.2|42288.8|42268.8|0
1734082840000|2024-12-13 09:40:40|42289.2|42269.2|42288.8|42268.8|42291.3|42271.3|42288.8|42268.8|6
1734082860000|2024-12-13 09:41:00|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|42286.7|42266.7|2
1734082870000|2024-12-13 09:41:10|42286.3|42266.3|42286.7|42266.7|42286.7|42266.7|42284.2|42264.2|1
1734082880000|2024-12-13 09:41:20|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|1
1734082890000|2024-12-13 09:41:30|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|42291.3|42271.3|0
1734082900000|2024-12-13 09:41:40|42293.8|42273.8|42293.8|42273.8|42296.3|42276.3|42293.8|42273.8|1
1734082910000|2024-12-13 09:41:50|42291.3|42271.3|42293.8|42273.8|42293.8|42273.8|42291.3|42271.3|0
1734082920000|2024-12-13 09:42:00|42288.8|42268.8|42286.3|42266.3|42288.8|42268.8|42286.3|42266.3|0
1734082930000|2024-12-13 09:42:10|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|42283.8|42263.8|0
1734082940000|2024-12-13 09:42:20|42281.7|42261.7|42281.3|42261.3|42281.7|42261.7|42281.3|42261.3|0
1734082950000|2024-12-13 09:42:30|42283.3|42263.3|42281.3|42261.3|42283.8|42263.8|42281.3|42261.3|0
1734082960000|2024-12-13 09:42:40|42278.8|42258.8|42276.3|42256.3|42278.8|42258.8|42276.3|42256.3|2
1734082970000|2024-12-13 09:42:50|42271.3|42251.3|42273.8|42253.8|42273.8|42253.8|42269.2|42249.2|9
1734082980000|2024-12-13 09:43:00|42276.3|42256.3|42276.3|42256.3|42276.3|42256.3|42273.8|42253.8|3
1734083000000|2024-12-13 09:43:20|42274.2|42254.2|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|2
1734083010000|2024-12-13 09:43:30|42276.3|42256.3|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|2
1734083020000|2024-12-13 09:43:40|42271.3|42251.3|42263.8|42243.8|42271.3|42251.3|42261.3|42241.3|6
1734083030000|2024-12-13 09:43:50|42266.3|42246.3|42266.3|42246.3|42268.8|42248.8|42266.3|42246.3|0
1734083040000|2024-12-13 09:44:00|42268.8|42248.8|42268.8|42248.8|42272.9|42252.9|42268.3|42248.3|0
1734083050000|2024-12-13 09:44:10|42270.8|42250.8|42268.8|42248.8|42273.8|42253.8|42268.8|42248.8|2
1734083070000|2024-12-13 09:44:30|42269.2|42249.2|42269.2|42249.2|42271.3|42251.3|42269.2|42249.2|0
1734083080000|2024-12-13 09:44:40|42268.8|42248.8|42268.8|42248.8|42271.3|42251.3|42268.8|42248.8|2
1734083090000|2024-12-13 09:44:50|42264.7|42244.7|42253.8|42233.8|42264.7|42244.7|42253.8|42233.8|38
1734083100000|2024-12-13 09:45:00|42251.7|42231.7|42246.3|42226.3|42251.7|42231.7|42246.3|42226.3|8
1734083110000|2024-12-13 09:45:10|42244.2|42224.2|42238.8|42218.8|42244.2|42224.2|42238.8|42218.8|15
1734083120000|2024-12-13 09:45:20|42241.3|42221.3|42240.8|42220.8|42241.3|42221.3|42236.3|42216.3|13
1734083130000|2024-12-13 09:45:30|42241.3|42221.3|42238.8|42218.8|42241.3|42221.3|42238.8|42218.8|2
1734083140000|2024-12-13 09:45:40|42240.8|42220.8|42243.3|42223.3|42243.3|42223.3|42240.8|42220.8|2
1734083150000|2024-12-13 09:45:50|42245.8|42225.8|42246.3|42226.3|42246.3|42226.3|42245.8|42225.8|3
1734083160000|2024-12-13 09:46:00|42243.8|42223.8|42248.8|42228.8|42250.8|42230.8|42243.8|42223.8|2
1734083170000|2024-12-13 09:46:10|42246.7|42226.7|42248.8|42228.8|42248.8|42228.8|42246.3|42226.3|1
1734083180000|2024-12-13 09:46:20|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|2
1734083190000|2024-12-13 09:46:30|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|0
1734083200000|2024-12-13 09:46:40|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|0
1734083210000|2024-12-13 09:46:50|42243.8|42223.8|42238.8|42218.8|42243.8|42223.8|42238.8|42218.8|1
1734083230000|2024-12-13 09:47:10|42241.3|42221.3|42243.8|42223.8|42243.8|42223.8|42238.8|42218.8|0
1734083240000|2024-12-13 09:47:20|42241.3|42221.3|42243.8|42223.8|42243.8|42223.8|42241.3|42221.3|1
1734083250000|2024-12-13 09:47:30|42241.7|42221.7|42246.3|42226.3|42246.3|42226.3|42241.3|42221.3|3
1734083260000|2024-12-13 09:47:40|42248.3|42228.3|42250.8|42230.8|42250.8|42230.8|42248.3|42228.3|0
1734083270000|2024-12-13 09:47:50|42252.9|42232.9|42253.8|42233.8|42253.8|42233.8|42251.3|42231.3|0
1734083280000|2024-12-13 09:48:00|||||||||1
1734083290000|2024-12-13 09:48:10|42255.8|42235.8|42260.8|42240.8|42262.9|42242.9|42255.8|42235.8|0
1734083300000|2024-12-13 09:48:20|42258.8|42238.8|42263.8|42243.8|42263.8|42243.8|42258.8|42238.8|5
1734083310000|2024-12-13 09:48:30|42264.2|42244.2|42266.3|42246.3|42266.3|42246.3|42264.2|42244.2|1
1734083320000|2024-12-13 09:48:40|42264.2|42244.2|42261.3|42241.3|42264.2|42244.2|42261.3|42241.3|2
1734083330000|2024-12-13 09:48:50|42263.3|42243.3|42263.8|42243.8|42263.8|42243.8|42263.3|42243.3|0
1734083340000|2024-12-13 09:49:00|||||||||20
1734083350000|2024-12-13 09:49:10|42265.8|42245.8|42266.3|42246.3|42266.3|42246.3|42265.8|42245.8|0
1734083360000|2024-12-13 09:49:20|42268.3|42248.3|42271.3|42251.3|42273.8|42253.8|42268.3|42248.3|5
1734083370000|2024-12-13 09:49:30|42266.3|42246.3|42268.8|42248.8|42268.8|42248.8|42266.3|42246.3|3
1734083380000|2024-12-13 09:49:40|42266.3|42246.3|42263.8|42243.8|42266.3|42246.3|42263.8|42243.8|0
1734083390000|2024-12-13 09:49:50|42268.8|42248.8|42263.8|42243.8|42268.8|42248.8|42263.8|42243.8|1
1734083400000|2024-12-13 09:50:00|42266.3|42246.3|42263.8|42243.8|42266.3|42246.3|42263.8|42243.8|1
1734083410000|2024-12-13 09:50:10|42263.3|42243.3|42260.8|42240.8|42263.3|42243.3|42260.8|42240.8|4
1734083420000|2024-12-13 09:50:20|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42253.8|42233.8|3
1734083430000|2024-12-13 09:50:30|42253.3|42233.3|42252.9|42232.9|42253.3|42233.3|42252.9|42232.9|11
1734083440000|2024-12-13 09:50:40|42250.8|42230.8|42248.3|42228.3|42250.8|42230.8|42248.3|42228.3|1
1734083450000|2024-12-13 09:50:50|42250.4|42230.4|42250.8|42230.8|42250.8|42230.8|42248.3|42228.3|0
1734083460000|2024-12-13 09:51:00|42248.8|42228.8|42246.3|42226.3|42248.8|42228.8|42246.3|42226.3|6
1734083470000|2024-12-13 09:51:10|42243.8|42223.8|42241.3|42221.3|42243.8|42223.8|42241.3|42221.3|4
1734083480000|2024-12-13 09:51:20|||||||||3
1734083490000|2024-12-13 09:51:30|||||||||1
1734083500000|2024-12-13 09:51:40|42243.3|42223.3|42243.8|42223.8|42243.8|42223.8|42243.3|42223.3|0
1734083510000|2024-12-13 09:51:50|42244.2|42224.2|42243.8|42223.8|42246.3|42226.3|42241.3|42221.3|5
1734083520000|2024-12-13 09:52:00|42241.3|42221.3|42241.3|42221.3|42241.3|42221.3|42238.8|42218.8|2
1734083530000|2024-12-13 09:52:10|42239.2|42219.2|42236.3|42216.3|42240.8|42220.8|42236.3|42216.3|2
1734083540000|2024-12-13 09:52:20|42235.8|42215.8|42233.8|42213.8|42235.8|42215.8|42233.8|42213.8|0
1734083550000|2024-12-13 09:52:30|42231.3|42211.3|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|4
1734083560000|2024-12-13 09:52:40|42231.3|42211.3|42238.3|42218.3|42238.3|42218.3|42231.3|42211.3|0
1734083570000|2024-12-13 09:52:50|42238.8|42218.8|42241.3|42221.3|42241.3|42221.3|42238.8|42218.8|2
1734083580000|2024-12-13 09:53:00|42239.2|42219.2|42238.8|42218.8|42239.2|42219.2|42238.8|42218.8|0
1734083590000|2024-12-13 09:53:10|42240.8|42220.8|42238.8|42218.8|42241.3|42221.3|42238.8|42218.8|0
1734083610000|2024-12-13 09:53:30|42236.3|42216.3|42236.3|42216.3|42236.7|42216.7|42236.3|42216.3|7
1734083620000|2024-12-13 09:53:40|42235.8|42215.8|42231.7|42211.7|42235.8|42215.8|42231.7|42211.7|0
1734083650000|2024-12-13 09:54:10|42236.3|42216.3|42234.2|42214.2|42236.3|42216.3|42234.2|42214.2|30
1734083660000|2024-12-13 09:54:20|42231.7|42211.7|42229.2|42209.2|42231.7|42211.7|42229.2|42209.2|2
1734083670000|2024-12-13 09:54:30|42231.7|42211.7|42233.8|42213.8|42233.8|42213.8|42231.3|42211.3|0
1734083680000|2024-12-13 09:54:40|42236.3|42216.3|42233.8|42213.8|42236.3|42216.3|42233.8|42213.8|5
1734083690000|2024-12-13 09:54:50|42235.8|42215.8|42236.3|42216.3|42238.8|42218.8|42233.8|42213.8|2
1734083700000|2024-12-13 09:55:00|42238.8|42218.8|42241.3|42221.3|42241.3|42221.3|42238.8|42218.8|20
1734083710000|2024-12-13 09:55:10|42243.8|42223.8|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|1
1734083720000|2024-12-13 09:55:20|42244.2|42224.2|42246.3|42226.3|42246.3|42226.3|42244.2|42224.2|4
1734083730000|2024-12-13 09:55:30|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|1
1734083740000|2024-12-13 09:55:40|42246.3|42226.3|42246.3|42226.3|42246.3|42226.3|42243.8|42223.8|0
1734083750000|2024-12-13 09:55:50|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|42243.8|42223.8|1
1734083760000|2024-12-13 09:56:00|42245.8|42225.8|42246.3|42226.3|42246.3|42226.3|42245.8|42225.8|2
1734083770000|2024-12-13 09:56:10|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|42248.8|42228.8|3
1734083780000|2024-12-13 09:56:20|42250.8|42230.8|42251.3|42231.3|42253.8|42233.8|42249.2|42229.2|0
1734083790000|2024-12-13 09:56:30|42249.2|42229.2|42253.8|42233.8|42253.8|42233.8|42248.8|42228.8|5
1734083800000|2024-12-13 09:56:40|||||||||1
1734083810000|2024-12-13 09:56:50|42256.3|42236.3|42256.3|42236.3|42258.3|42238.3|42256.3|42236.3|4
1734083820000|2024-12-13 09:57:00|42258.3|42238.3|42258.8|42238.8|42261.3|42241.3|42256.3|42236.3|5
1734083830000|2024-12-13 09:57:10|42261.3|42241.3|42258.8|42238.8|42261.3|42241.3|42258.8|42238.8|0
1734083840000|2024-12-13 09:57:20|42256.7|42236.7|42256.3|42236.3|42256.7|42236.7|42256.3|42236.3|4
1734083850000|2024-12-13 09:57:30|42256.7|42236.7|42258.8|42238.8|42258.8|42238.8|42256.7|42236.7|2
1734083860000|2024-12-13 09:57:40|42260.8|42240.8|42261.3|42241.3|42261.3|42241.3|42260.8|42240.8|2
1734083870000|2024-12-13 09:57:50|||||||||20
1734083880000|2024-12-13 09:58:00|42263.8|42243.8|42271.3|42251.3|42271.3|42251.3|42263.8|42243.8|4
1734083890000|2024-12-13 09:58:10|42273.3|42253.3|42273.8|42253.8|42273.8|42253.8|42273.3|42253.3|3
1734083910000|2024-12-13 09:58:30|42276.3|42256.3|42273.8|42253.8|42276.3|42256.3|42273.8|42253.8|2
1734083920000|2024-12-13 09:58:40|42273.3|42253.3|42273.8|42253.8|42273.8|42253.8|42271.3|42251.3|1
1734083930000|2024-12-13 09:58:50|42271.3|42251.3|42271.3|42251.3|42273.8|42253.8|42271.3|42251.3|2
1734083940000|2024-12-13 09:59:00|42266.3|42246.3|42266.3|42246.3|42266.3|42246.3|42263.8|42243.8|6
1734083950000|2024-12-13 09:59:10|42265.8|42245.8|42261.3|42241.3|42265.8|42245.8|42261.3|42241.3|1
1734083970000|2024-12-13 09:59:30|42258.8|42238.8|42253.8|42233.8|42258.8|42238.8|42253.8|42233.8|0
1734083980000|2024-12-13 09:59:40|42254.3|42234.3|42263.8|42243.8|42263.8|42243.8|42254.3|42234.3|1
1734083990000|2024-12-13 09:59:50|42267.9|42247.9|42268.8|42248.8|42268.8|42248.8|42267.9|42247.9|0
1734084000000|2024-12-13 10:00:00|42266.3|42246.3|42264.3|42244.3|42266.3|42246.3|42263.8|42243.8|3
1734084010000|2024-12-13 10:00:10|42263.8|42243.8|42261.3|42241.3|42263.8|42243.8|42261.3|42241.3|3
1734084020000|2024-12-13 10:00:20|42259.3|42239.3|42261.3|42241.3|42261.3|42241.3|42258.8|42238.8|3
1734084030000|2024-12-13 10:00:30|42261.8|42241.8|42268.8|42248.8|42268.8|42248.8|42261.8|42241.8|2
1734084040000|2024-12-13 10:00:40|42266.8|42246.8|42268.8|42248.8|42268.8|42248.8|42264.3|42244.3|1
1734084050000|2024-12-13 10:00:50|42271.3|42251.3|42273.8|42253.8|42273.8|42253.8|42271.3|42251.3|1
1734084060000|2024-12-13 10:01:00|42271.8|42251.8|42271.3|42251.3|42271.8|42251.8|42271.3|42251.3|5
1734084070000|2024-12-13 10:01:10|42273.3|42253.3|42278.8|42258.8|42278.8|42258.8|42273.3|42253.3|4
1734084080000|2024-12-13 10:01:20|42276.8|42256.8|42278.3|42258.3|42278.3|42258.3|42276.8|42256.8|3
1734084090000|2024-12-13 10:01:30|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|1
1734084100000|2024-12-13 10:01:40|42283.8|42263.8|42281.3|42261.3|42283.8|42263.8|42281.3|42261.3|4
1734084120000|2024-12-13 10:02:00|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|42278.8|42258.8|1
1734084130000|2024-12-13 10:02:10|||||||||1
1734084140000|2024-12-13 10:02:20|42280.8|42260.8|42280.8|42260.8|42280.8|42260.8|42280.8|42260.8|1
1734084150000|2024-12-13 10:02:30|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|42283.3|42263.3|0
1734084160000|2024-12-13 10:02:40|42283.8|42263.8|42290.8|42270.8|42290.8|42270.8|42283.8|42263.8|3
1734084170000|2024-12-13 10:02:50|42288.8|42268.8|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|0
1734084180000|2024-12-13 10:03:00|42286.3|42266.3|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|0
1734084190000|2024-12-13 10:03:10|42286.3|42266.3|42288.8|42268.8|42288.8|42268.8|42286.3|42266.3|1
1734084200000|2024-12-13 10:03:20|42293.3|42273.3|42293.8|42273.8|42296.3|42276.3|42293.3|42273.3|3
1734084210000|2024-12-13 10:03:30|42296.3|42276.3|42296.3|42276.3|42296.3|42276.3|42294.3|42274.3|0
1734084220000|2024-12-13 10:03:40|42293.8|42273.8|42298.8|42278.8|42298.8|42278.8|42293.8|42273.8|4
1734084230000|2024-12-13 10:03:50|42303.8|42283.8|42298.8|42278.8|42303.8|42283.8|42298.8|42278.8|0
1734084240000|2024-12-13 10:04:00|42303.8|42283.8|42303.8|42283.8|42308.8|42288.8|42303.8|42283.8|2
1734084250000|2024-12-13 10:04:10|42307.9|42287.9|42308.8|42288.8|42308.8|42288.8|42307.9|42287.9|0
1734084260000|2024-12-13 10:04:20|42306.8|42286.8|42306.3|42286.3|42306.8|42286.8|42306.3|42286.3|1
1734084270000|2024-12-13 10:04:30|42308.8|42288.8|42306.3|42286.3|42308.8|42288.8|42306.3|42286.3|0
1734084280000|2024-12-13 10:04:40|42306.8|42286.8|42313.8|42293.8|42318.8|42298.8|42306.8|42286.8|6
1734084290000|2024-12-13 10:04:50|42315.9|42295.9|42318.8|42298.8|42318.8|42298.8|42315.9|42295.9|6
1734084300000|2024-12-13 10:05:00|42316.8|42296.8|42306.3|42286.3|42316.8|42296.8|42306.3|42286.3|3
1734084310000|2024-12-13 10:05:10|42305.9|42285.9|42308.8|42288.8|42308.8|42288.8|42301.3|42281.3|12
1734084320000|2024-12-13 10:05:20|42312.9|42292.9|42311.3|42291.3|42313.8|42293.8|42311.3|42291.3|1
1734084330000|2024-12-13 10:05:30|42313.4|42293.4|42313.8|42293.8|42313.8|42293.8|42311.8|42291.8|1
1734084350000|2024-12-13 10:05:50|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|2
1734084360000|2024-12-13 10:06:00|42318.8|42298.8|42318.8|42298.8|42318.8|42298.8|42316.3|42296.3|1
1734084370000|2024-12-13 10:06:10|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|42321.3|42301.3|3
1734084380000|2024-12-13 10:06:20|42321.8|42301.8|42323.8|42303.8|42326.3|42306.3|42321.3|42301.3|5
1734084390000|2024-12-13 10:06:30|42321.8|42301.8|42331.3|42311.3|42331.3|42311.3|42321.8|42301.8|9
1734084400000|2024-12-13 10:06:40|||||||||1
1734084410000|2024-12-13 10:06:50|42333.8|42313.8|42338.8|42318.8|42338.8|42318.8|42333.8|42313.8|5
1734084420000|2024-12-13 10:07:00|42341.3|42321.3|42348.8|42328.8|42348.8|42328.8|42341.3|42321.3|17
1734084430000|2024-12-13 10:07:10|42346.8|42326.8|42343.8|42323.8|42348.8|42328.8|42343.8|42323.8|0
1734084440000|2024-12-13 10:07:20|42345.9|42325.9|42356.3|42336.3|42356.3|42336.3|42345.9|42325.9|11
1734084450000|2024-12-13 10:07:30|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|3
1734084470000|2024-12-13 10:07:50|||||||||3
1734084480000|2024-12-13 10:08:00|42351.3|42331.3|42353.8|42333.8|42356.3|42336.3|42351.3|42331.3|3
1734084490000|2024-12-13 10:08:10|42351.3|42331.3|42351.3|42331.3|42353.8|42333.8|42351.3|42331.3|1
1734084500000|2024-12-13 10:08:20|42356.3|42336.3|42353.8|42333.8|42356.3|42336.3|42353.8|42333.8|11
1734084510000|2024-12-13 10:08:30|42351.8|42331.8|42353.8|42333.8|42354.3|42334.3|42351.8|42331.8|3
1734084520000|2024-12-13 10:08:40|42351.3|42331.3|42348.8|42328.8|42351.3|42331.3|42348.8|42328.8|4
1734084530000|2024-12-13 10:08:50|42346.3|42326.3|42341.3|42321.3|42346.3|42326.3|42341.3|42321.3|0
1734084540000|2024-12-13 10:09:00|42343.4|42323.4|42346.3|42326.3|42348.8|42328.8|42343.4|42323.4|5
1734084550000|2024-12-13 10:09:10|42351.3|42331.3|42348.8|42328.8|42353.8|42333.8|42348.8|42328.8|1
1734084570000|2024-12-13 10:09:30|42344.3|42324.3|42346.3|42326.3|42346.3|42326.3|42343.8|42323.8|0
1734084580000|2024-12-13 10:09:40|42343.8|42323.8|42343.8|42323.8|42348.8|42328.8|42343.8|42323.8|0
1734084590000|2024-12-13 10:09:50|42345.9|42325.9|42348.8|42328.8|42348.8|42328.8|42345.9|42325.9|1
1734084600000|2024-12-13 10:10:00|42350.9|42330.9|42351.3|42331.3|42351.3|42331.3|42350.9|42330.9|3
1734084610000|2024-12-13 10:10:10|42349.3|42329.3|42343.8|42323.8|42349.3|42329.3|42343.8|42323.8|12
1734084620000|2024-12-13 10:10:20|42343.4|42323.4|42338.8|42318.8|42343.8|42323.8|42338.8|42318.8|0
1734084630000|2024-12-13 10:10:30|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1734084640000|2024-12-13 10:10:40|42348.8|42328.8|42353.8|42333.8|42353.8|42333.8|42348.8|42328.8|0
1734084650000|2024-12-13 10:10:50|42351.3|42331.3|42356.3|42336.3|42356.3|42336.3|42351.3|42331.3|1
1734084660000|2024-12-13 10:11:00|42357.2|42337.2|42373.8|42353.8|42373.8|42353.8|42357.2|42337.2|17
1734084670000|2024-12-13 10:11:10|42368.8|42348.8|42368.8|42348.8|42373.8|42353.8|42368.8|42348.8|9
1734084680000|2024-12-13 10:11:20|42365.9|42345.9|42363.8|42343.8|42365.9|42345.9|42363.8|42343.8|4
1734084690000|2024-12-13 10:11:30|42363.4|42343.4|42363.8|42343.8|42363.8|42343.8|42358.8|42338.8|5
1734084700000|2024-12-13 10:11:40|42366.3|42346.3|42366.3|42346.3|42368.8|42348.8|42366.3|42346.3|0
1734084710000|2024-12-13 10:11:50|42363.8|42343.8|42358.8|42338.8|42363.8|42343.8|42358.8|42338.8|12
1734084720000|2024-12-13 10:12:00|||||||||2
1734084730000|2024-12-13 10:12:10|42360.9|42340.9|42363.8|42343.8|42363.8|42343.8|42360.9|42340.9|2
1734084740000|2024-12-13 10:12:20|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|3
1734084760000|2024-12-13 10:12:40|42366.3|42346.3|42371.3|42351.3|42371.3|42351.3|42366.3|42346.3|5
1734084770000|2024-12-13 10:12:50|42371.8|42351.8|42373.8|42353.8|42376.3|42356.3|42371.8|42351.8|11
1734084780000|2024-12-13 10:13:00|42375.9|42355.9|42373.8|42353.8|42376.3|42356.3|42373.8|42353.8|3
1734084790000|2024-12-13 10:13:10|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42366.8|42346.8|2
1734084800000|2024-12-13 10:13:20|42366.3|42346.3|42363.8|42343.8|42366.3|42346.3|42363.8|42343.8|1
1734084810000|2024-12-13 10:13:30|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|42368.8|42348.8|1
1734084820000|2024-12-13 10:13:40|42373.8|42353.8|42368.8|42348.8|42373.8|42353.8|42368.8|42348.8|0
1734084830000|2024-12-13 10:13:50|42366.8|42346.8|42364.3|42344.3|42368.8|42348.8|42364.3|42344.3|1
1734084840000|2024-12-13 10:14:00|42363.8|42343.8|42368.8|42348.8|42368.8|42348.8|42363.8|42343.8|3
1734084850000|2024-12-13 10:14:10|42366.8|42346.8|42368.4|42348.4|42368.8|42348.8|42364.3|42344.3|4
1734084860000|2024-12-13 10:14:20|42368.8|42348.8|42363.8|42343.8|42368.8|42348.8|42363.8|42343.8|3
1734084870000|2024-12-13 10:14:30|42361.8|42341.8|42361.3|42341.3|42361.8|42341.8|42358.8|42338.8|10
1734084880000|2024-12-13 10:14:40|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|42358.8|42338.8|0
1734084890000|2024-12-13 10:14:50|42356.8|42336.8|42351.3|42331.3|42356.8|42336.8|42351.3|42331.3|3
1734084900000|2024-12-13 10:15:00|42353.8|42333.8|42356.3|42336.3|42356.3|42336.3|42353.8|42333.8|3
1734084910000|2024-12-13 10:15:10|42358.8|42338.8|42356.3|42336.3|42358.8|42338.8|42356.3|42336.3|1
1734084920000|2024-12-13 10:15:20|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|2
1734084930000|2024-12-13 10:15:30|42355.9|42335.9|42353.8|42333.8|42356.3|42336.3|42353.8|42333.8|1
1734084940000|2024-12-13 10:15:40|42356.3|42336.3|42353.8|42333.8|42356.3|42336.3|42353.8|42333.8|0
1734084950000|2024-12-13 10:15:50|42354.3|42334.3|42353.8|42333.8|42354.3|42334.3|42353.8|42333.8|1
1734084960000|2024-12-13 10:16:00|42355.9|42335.9|42356.3|42336.3|42356.3|42336.3|42351.8|42331.8|2
1734084970000|2024-12-13 10:16:10|42358.4|42338.4|42358.8|42338.8|42358.8|42338.8|42358.4|42338.4|0
1734084980000|2024-12-13 10:16:20|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|42354.3|42334.3|6
1734084990000|2024-12-13 10:16:30|42351.8|42331.8|42351.3|42331.3|42351.8|42331.8|42351.3|42331.3|1
1734085000000|2024-12-13 10:16:40|42351.8|42331.8|42351.3|42331.3|42353.8|42333.8|42349.3|42329.3|1
1734085010000|2024-12-13 10:16:50|42349.3|42329.3|42343.4|42323.4|42349.3|42329.3|42341.3|42321.3|0
1734085020000|2024-12-13 10:17:00|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1734085040000|2024-12-13 10:17:20|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|0
1734085050000|2024-12-13 10:17:30|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|1
1734085060000|2024-12-13 10:17:40|42350.9|42330.9|42348.8|42328.8|42351.3|42331.3|42348.8|42328.8|3
1734085070000|2024-12-13 10:17:50|42346.8|42326.8|42346.3|42326.3|42346.8|42326.8|42346.3|42326.3|1
1734085080000|2024-12-13 10:18:00|42346.8|42326.8|42348.8|42328.8|42348.8|42328.8|42346.8|42326.8|2
1734085090000|2024-12-13 10:18:10|42346.3|42326.3|42345.9|42325.9|42348.8|42328.8|42345.9|42325.9|0
1734085100000|2024-12-13 10:18:20|42343.8|42323.8|42346.3|42326.3|42346.3|42326.3|42343.8|42323.8|0
1734085130000|2024-12-13 10:18:50|42348.4|42328.4|42346.3|42326.3|42348.8|42328.8|42345.9|42325.9|0
1734085140000|2024-12-13 10:19:00|42344.3|42324.3|42348.8|42328.8|42348.8|42328.8|42343.8|42323.8|1
1734085150000|2024-12-13 10:19:10|42351.3|42331.3|42353.8|42333.8|42353.8|42333.8|42346.3|42326.3|2
1734085160000|2024-12-13 10:19:20|||||||||1
1734085170000|2024-12-13 10:19:30|42351.3|42331.3|42353.4|42333.4|42353.4|42333.4|42351.3|42331.3|3
1734085180000|2024-12-13 10:19:40|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|42353.8|42333.8|0
1734085200000|2024-12-13 10:20:00|42356.3|42336.3|42358.8|42338.8|42358.8|42338.8|42356.3|42336.3|1
1734085210000|2024-12-13 10:20:10|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|42356.3|42336.3|4
1734085220000|2024-12-13 10:20:20|42355.9|42335.9|42356.3|42336.3|42358.8|42338.8|42353.8|42333.8|0
1734085230000|2024-12-13 10:20:30|42353.8|42333.8|42348.8|42328.8|42353.8|42333.8|42348.8|42328.8|1
1734085260000|2024-12-13 10:21:00|42351.3|42331.3|42348.8|42328.8|42351.3|42331.3|42348.8|42328.8|1
1734085270000|2024-12-13 10:21:10|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|42346.3|42326.3|0
1734085280000|2024-12-13 10:21:20|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|5
1734085290000|2024-12-13 10:21:30|42345.9|42325.9|42348.8|42328.8|42348.8|42328.8|42345.9|42325.9|0
1734085300000|2024-12-13 10:21:40|42351.3|42331.3|42346.3|42326.3|42351.3|42331.3|42346.3|42326.3|1
1734085310000|2024-12-13 10:21:50|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|42343.8|42323.8|0
1734085320000|2024-12-13 10:22:00|42345.9|42325.9|42343.8|42323.8|42346.3|42326.3|42343.8|42323.8|1
1734085330000|2024-12-13 10:22:10|42346.3|42326.3|42343.8|42323.8|42346.3|42326.3|42341.3|42321.3|2
1734085340000|2024-12-13 10:22:20|42346.3|42326.3|42343.8|42323.8|42346.3|42326.3|42343.8|42323.8|1
1734085350000|2024-12-13 10:22:30|42348.8|42328.8|42346.3|42326.3|42348.8|42328.8|42346.3|42326.3|0
1734085360000|2024-12-13 10:22:40|42343.8|42323.8|42343.8|42323.8|42346.3|42326.3|42343.8|42323.8|0
1734085380000|2024-12-13 10:23:00|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|42348.8|42328.8|2
1734085390000|2024-12-13 10:23:10|42349.3|42329.3|42351.3|42331.3|42351.3|42331.3|42349.3|42329.3|2
1734085400000|2024-12-13 10:23:20|42353.4|42333.4|42363.8|42343.8|42363.8|42343.8|42353.4|42333.4|2
1734085410000|2024-12-13 10:23:30|42361.3|42341.3|42353.8|42333.8|42361.3|42341.3|42353.8|42333.8|6
1734085420000|2024-12-13 10:23:40|42351.8|42331.8|42353.8|42333.8|42356.3|42336.3|42351.3|42331.3|1
1734085430000|2024-12-13 10:23:50|42355.9|42335.9|42356.3|42336.3|42356.3|42336.3|42355.9|42335.9|1
1734085440000|2024-12-13 10:24:00|42353.8|42333.8|42356.3|42336.3|42358.8|42338.8|42351.8|42331.8|4
1734085450000|2024-12-13 10:24:10|42353.8|42333.8|42351.8|42331.8|42353.8|42333.8|42351.8|42331.8|0
1734085460000|2024-12-13 10:24:20|42353.8|42333.8|42353.4|42333.4|42353.8|42333.8|42351.3|42331.3|0
1734085470000|2024-12-13 10:24:30|42353.8|42333.8|42351.3|42331.3|42353.8|42333.8|42351.3|42331.3|1
1734085480000|2024-12-13 10:24:40|42348.8|42328.8|42348.9|42328.9|42348.9|42328.9|42348.8|42328.8|0
1734085500000|2024-12-13 10:25:00|42346.4|42326.4|42333.9|42313.9|42346.4|42326.4|42333.9|42313.9|6
1734085510000|2024-12-13 10:25:10|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|1
1734085520000|2024-12-13 10:25:20|42333.9|42313.9|42334.3|42314.3|42336.4|42316.4|42333.9|42313.9|1
1734085540000|2024-12-13 10:25:40|42329.3|42309.3|42326.4|42306.4|42331.4|42311.4|42326.4|42306.4|4
1734085550000|2024-12-13 10:25:50|42326.8|42306.8|42326.4|42306.4|42328.9|42308.9|42326.4|42306.4|3
1734085560000|2024-12-13 10:26:00|42326.8|42306.8|42338.4|42318.4|42338.4|42318.4|42326.8|42306.8|5
1734085570000|2024-12-13 10:26:10|42340.9|42320.9|42343.9|42323.9|42343.9|42323.9|42340.9|42320.9|1
1734085590000|2024-12-13 10:26:30|42344.3|42324.3|42343.9|42323.9|42346.4|42326.4|42343.9|42323.9|3
1734085610000|2024-12-13 10:26:50|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|42341.4|42321.4|0
1734085620000|2024-12-13 10:27:00|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|1
1734085630000|2024-12-13 10:27:10|42341.4|42321.4|42341.4|42321.4|42343.9|42323.9|42341.4|42321.4|0
1734085640000|2024-12-13 10:27:20|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|42343.9|42323.9|0
1734085650000|2024-12-13 10:27:30|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|42346.4|42326.4|1
1734085660000|2024-12-13 10:27:40|42348.9|42328.9|42358.9|42338.9|42358.9|42338.9|42348.9|42328.9|1
1734085670000|2024-12-13 10:27:50|42363.9|42343.9|42358.9|42338.9|42363.9|42343.9|42356.4|42336.4|1
1734085680000|2024-12-13 10:28:00|42361.4|42341.4|42366.4|42346.4|42366.4|42346.4|42361.4|42341.4|1
1734085700000|2024-12-13 10:28:20|42368.9|42348.9|42368.9|42348.9|42371.4|42351.4|42368.9|42348.9|5
1734085720000|2024-12-13 10:28:40|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|42366.4|42346.4|1
1734085730000|2024-12-13 10:28:50|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|0
1734085740000|2024-12-13 10:29:00|42364.3|42344.3|42363.9|42343.9|42364.3|42344.3|42363.9|42343.9|1
1734085750000|2024-12-13 10:29:10|42366.4|42346.4|42366.4|42346.4|42368.4|42348.4|42366.4|42346.4|0
1734085770000|2024-12-13 10:29:30|42368.4|42348.4|42366.4|42346.4|42368.4|42348.4|42366.4|42346.4|0
1734085780000|2024-12-13 10:29:40|42368.4|42348.4|42368.9|42348.9|42368.9|42348.9|42368.4|42348.4|0
1734085800000|2024-12-13 10:30:00|42372.9|42352.9|42378.9|42358.9|42378.9|42358.9|42372.9|42352.9|3
1734085810000|2024-12-13 10:30:10|42381.4|42361.4|42391.4|42371.4|42391.4|42371.4|42381.4|42361.4|7
1734085820000|2024-12-13 10:30:20|42396.4|42376.4|42383.9|42363.9|42396.4|42376.4|42383.9|42363.9|23
1734085830000|2024-12-13 10:30:30|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|1
1734085840000|2024-12-13 10:30:40|||||||||1
1734085850000|2024-12-13 10:30:50|42375.9|42355.9|42374.3|42354.3|42376.4|42356.4|42374.3|42354.3|4
1734085860000|2024-12-13 10:31:00|42373.9|42353.9|42371.4|42351.4|42378.9|42358.9|42371.4|42351.4|1
1734085870000|2024-12-13 10:31:10|42373.9|42353.9|42369.3|42349.3|42373.9|42353.9|42369.3|42349.3|1
1734085880000|2024-12-13 10:31:20|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42366.4|42346.4|0
1734085890000|2024-12-13 10:31:30|42366.8|42346.8|42363.9|42343.9|42366.8|42346.8|42363.9|42343.9|1
1734085900000|2024-12-13 10:31:40|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|0
1734085910000|2024-12-13 10:31:50|42359.3|42339.3|42356.8|42336.8|42359.3|42339.3|42356.8|42336.8|0
1734085920000|2024-12-13 10:32:00|42354.3|42334.3|42358.9|42338.9|42358.9|42338.9|42354.3|42334.3|3
1734085930000|2024-12-13 10:32:10|42354.8|42334.8|42353.9|42333.9|42358.9|42338.9|42353.9|42333.9|1
1734085940000|2024-12-13 10:32:20|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|42349.3|42329.3|0
1734085950000|2024-12-13 10:32:30|42351.8|42331.8|42349.3|42329.3|42351.8|42331.8|42349.3|42329.3|0
1734085960000|2024-12-13 10:32:40|42351.4|42331.4|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|0
1734085970000|2024-12-13 10:32:50|42356.4|42336.4|42363.4|42343.4|42363.4|42343.4|42356.4|42336.4|5
1734085990000|2024-12-13 10:33:10|42361.4|42341.4|42358.9|42338.9|42361.4|42341.4|42358.9|42338.9|1
1734086000000|2024-12-13 10:33:20|42356.8|42336.8|42363.9|42343.9|42363.9|42343.9|42356.8|42336.8|3
1734086020000|2024-12-13 10:33:40|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|2
1734086030000|2024-12-13 10:33:50|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|42363.9|42343.9|18
1734086040000|2024-12-13 10:34:00|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|42364.3|42344.3|2
1734086060000|2024-12-13 10:34:20|42366.8|42346.8|42368.9|42348.9|42371.4|42351.4|42366.8|42346.8|2
1734086090000|2024-12-13 10:34:50|42373|42353|42373.9|42353.9|42373.9|42353.9|42370.9|42350.9|1
1734086110000|2024-12-13 10:35:10|42371.8|42351.8|42371.4|42351.4|42373.9|42353.9|42371.4|42351.4|0
1734086120000|2024-12-13 10:35:20|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|42368.9|42348.9|2
1734086130000|2024-12-13 10:35:30|||||||||1
1734086140000|2024-12-13 10:35:40|42371.4|42351.4|42376.4|42356.4|42376.4|42356.4|42371.4|42351.4|1
1734086150000|2024-12-13 10:35:50|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|0
1734086160000|2024-12-13 10:36:00|42378|42358|42376.4|42356.4|42378|42358|42373.9|42353.9|1
1734086170000|2024-12-13 10:36:10|42374.3|42354.3|42378.9|42358.9|42378.9|42358.9|42373.9|42353.9|3
1734086180000|2024-12-13 10:36:20|42376.8|42356.8|42373.9|42353.9|42378.4|42358.4|42373.9|42353.9|0
1734086190000|2024-12-13 10:36:30|42378.9|42358.9|42376.4|42356.4|42378.9|42358.9|42376.4|42356.4|4
1734086200000|2024-12-13 10:36:40|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|1
1734086230000|2024-12-13 10:37:10|42373.4|42353.4|42361.4|42341.4|42373.4|42353.4|42358.9|42338.9|7
1734086240000|2024-12-13 10:37:20|42358.9|42338.9|42356.8|42336.8|42358.9|42338.9|42356.8|42336.8|0
1734086250000|2024-12-13 10:37:30|42349.8|42329.8|42351.4|42331.4|42351.4|42331.4|42349.8|42329.8|1
1734086260000|2024-12-13 10:37:40|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|42348.9|42328.9|1
1734086270000|2024-12-13 10:37:50|42351.4|42331.4|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|0
1734086280000|2024-12-13 10:38:00|42354.3|42334.3|42353.9|42333.9|42354.3|42334.3|42353.9|42333.9|3
1734086290000|2024-12-13 10:38:10|||||||||2
1734086300000|2024-12-13 10:38:20|42353.4|42333.4|42351.4|42331.4|42353.9|42333.9|42351.4|42331.4|0
1734086310000|2024-12-13 10:38:30|42351.8|42331.8|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|2
1734086320000|2024-12-13 10:38:40|42351.8|42331.8|42353.9|42333.9|42353.9|42333.9|42351.4|42331.4|1
1734086340000|2024-12-13 10:39:00|42356.4|42336.4|42353.9|42333.9|42356.4|42336.4|42353.9|42333.9|2
1734086350000|2024-12-13 10:39:10|42358|42338|42363.9|42343.9|42363.9|42343.9|42358|42338|0
1734086360000|2024-12-13 10:39:20|42366.4|42346.4|42363.9|42343.9|42366.4|42346.4|42363.9|42343.9|0
1734086370000|2024-12-13 10:39:30|42365.9|42345.9|42366.4|42346.4|42366.4|42346.4|42365.9|42345.9|0
1734086380000|2024-12-13 10:39:40|42368.4|42348.4|42370.9|42350.9|42370.9|42350.9|42368.4|42348.4|1
1734086390000|2024-12-13 10:39:50|42368.9|42348.9|42373.9|42353.9|42373.9|42353.9|42368.9|42348.9|1
1734086400000|2024-12-13 10:40:00|42368.9|42348.9|42373.9|42353.9|42373.9|42353.9|42368.9|42348.9|1
1734086410000|2024-12-13 10:40:10|42375.9|42355.9|42400.9|42380.9|42400.9|42380.9|42375.9|42355.9|26
1734086420000|2024-12-13 10:40:20|42398.9|42378.9|42389.8|42369.8|42398.9|42378.9|42389.8|42369.8|12
1734086430000|2024-12-13 10:40:30|42388.9|42368.9|42388.9|42368.9|42391.4|42371.4|42388.9|42368.9|1
1734086440000|2024-12-13 10:40:40|42389.3|42369.3|42396.8|42376.8|42398.9|42378.9|42388.9|42368.9|9
1734086450000|2024-12-13 10:40:50|42393.9|42373.9|42388.9|42368.9|42393.9|42373.9|42388.9|42368.9|2
1734086460000|2024-12-13 10:41:00|42384.8|42364.8|42374.3|42354.3|42384.8|42364.8|42374.3|42354.3|16
1734086470000|2024-12-13 10:41:10|42376.4|42356.4|42369.3|42349.3|42376.4|42356.4|42368.9|42348.9|2
1734086480000|2024-12-13 10:41:20|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|2
1734086490000|2024-12-13 10:41:30|42373.9|42353.9|42376.4|42356.4|42376.4|42356.4|42371.4|42351.4|6
1734086500000|2024-12-13 10:41:40|42378.4|42358.4|42378.9|42358.9|42381.4|42361.4|42378.4|42358.4|0
1734086510000|2024-12-13 10:41:50|42379.3|42359.3|42383.9|42363.9|42383.9|42363.9|42379.3|42359.3|2
1734086520000|2024-12-13 10:42:00|42386.4|42366.4|42378.9|42358.9|42386.4|42366.4|42378.9|42358.9|1
1734086540000|2024-12-13 10:42:20|42376.4|42356.4|42376.4|42356.4|42376.4|42356.4|42373.9|42353.9|6
1734086550000|2024-12-13 10:42:30|42371.8|42351.8|42371.4|42351.4|42371.8|42351.8|42371.4|42351.4|2
1734086560000|2024-12-13 10:42:40|42369.3|42349.3|42371.4|42351.4|42371.4|42351.4|42368.9|42348.9|1
1734086570000|2024-12-13 10:42:50|42370.5|42350.5|42366.4|42346.4|42370.5|42350.5|42366.4|42346.4|2
1734086580000|2024-12-13 10:43:00|||||||||2
1734086590000|2024-12-13 10:43:10|42365.9|42345.9|42363.4|42343.4|42365.9|42345.9|42363.4|42343.4|1
1734086600000|2024-12-13 10:43:20|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|42361.4|42341.4|3
1734086610000|2024-12-13 10:43:30|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|0
1734086620000|2024-12-13 10:43:40|42361.4|42341.4|42363.9|42343.9|42363.9|42343.9|42361.4|42341.4|0
1734086640000|2024-12-13 10:44:00|||||||||2
1734086650000|2024-12-13 10:44:10|42365.9|42345.9|42361.4|42341.4|42366.4|42346.4|42361.4|42341.4|6
1734086660000|2024-12-13 10:44:20|42358.9|42338.9|42356.4|42336.4|42358.9|42338.9|42356.4|42336.4|1
1734086680000|2024-12-13 10:44:40|42361.4|42341.4|42368.4|42348.4|42368.4|42348.4|42361.4|42341.4|2
1734086690000|2024-12-13 10:44:50|||||||||1
1734086700000|2024-12-13 10:45:00|42370.5|42350.5|42370.9|42350.9|42370.9|42350.9|42370.5|42350.5|0
1734086710000|2024-12-13 10:45:10|42371.4|42351.4|42371.4|42351.4|42373.9|42353.9|42371.4|42351.4|6
1734086730000|2024-12-13 10:45:30|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|0
1734086740000|2024-12-13 10:45:40|42371.4|42351.4|42373.9|42353.9|42376.4|42356.4|42371.4|42351.4|2
1734086750000|2024-12-13 10:45:50|42371.9|42351.9|42378.9|42358.9|42378.9|42358.9|42371.4|42351.4|3
1734086760000|2024-12-13 10:46:00|42381.4|42361.4|42388|42368|42388.4|42368.4|42381.4|42361.4|6
1734086770000|2024-12-13 10:46:10|42388.9|42368.9|42391.4|42371.4|42391.4|42371.4|42388.9|42368.9|0
1734086780000|2024-12-13 10:46:20|42388.9|42368.9|42391.4|42371.4|42391.4|42371.4|42388.9|42368.9|0
1734086790000|2024-12-13 10:46:30|42389.4|42369.4|42386.4|42366.4|42389.4|42369.4|42383.9|42363.9|7
1734086800000|2024-12-13 10:46:40|42383.9|42363.9|42383.9|42363.9|42384.4|42364.4|42383.9|42363.9|4
1734086810000|2024-12-13 10:46:50|42388|42368|42383.9|42363.9|42388.9|42368.9|42383.9|42363.9|4
1734086820000|2024-12-13 10:47:00|42381.4|42361.4|42379.4|42359.4|42383.9|42363.9|42379.4|42359.4|4
1734086830000|2024-12-13 10:47:10|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|42381.9|42361.9|0
1734086860000|2024-12-13 10:47:40|42383.9|42363.9|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|1
1734086870000|2024-12-13 10:47:50|42376.9|42356.9|42373.9|42353.9|42376.9|42356.9|42373.9|42353.9|3
1734086880000|2024-12-13 10:48:00|42376.4|42356.4|42378.9|42358.9|42378.9|42358.9|42373.9|42353.9|6
1734086890000|2024-12-13 10:48:10|42380.9|42360.9|42386.4|42366.4|42388.9|42368.9|42380.9|42360.9|0
1734086900000|2024-12-13 10:48:20|42383.9|42363.9|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|2
1734086910000|2024-12-13 10:48:30|42381.9|42361.9|42383.9|42363.9|42383.9|42363.9|42381.9|42361.9|1
1734086930000|2024-12-13 10:48:50|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|42386.4|42366.4|0
1734086940000|2024-12-13 10:49:00|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|2
1734086950000|2024-12-13 10:49:10|42379.4|42359.4|42378.9|42358.9|42379.4|42359.4|42378.9|42358.9|0
1734086960000|2024-12-13 10:49:20|42381.4|42361.4|42383.9|42363.9|42383.9|42363.9|42381.4|42361.4|1
1734086970000|2024-12-13 10:49:30|42386.4|42366.4|42383.9|42363.9|42386.4|42366.4|42383.9|42363.9|0
1734086990000|2024-12-13 10:49:50|42384.4|42364.4|42373.9|42353.9|42384.4|42364.4|42373.9|42353.9|5
1734087000000|2024-12-13 10:50:00|42376.4|42356.4|42373.9|42353.9|42376.4|42356.4|42373.9|42353.9|10
1734087010000|2024-12-13 10:50:10|42371.9|42351.9|42373.9|42353.9|42373.9|42353.9|42369.8|42349.8|7
1734087020000|2024-12-13 10:50:20|42378.9|42358.9|42382.3|42362.3|42386.4|42366.4|42378.9|42358.9|14
1734087030000|2024-12-13 10:50:30|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42379.4|42359.4|2
1734087040000|2024-12-13 10:50:40|42378.9|42358.9|42381.4|42361.4|42381.4|42361.4|42378.9|42358.9|0
1734087050000|2024-12-13 10:50:50|42378.9|42358.9|42373.9|42353.9|42378.9|42358.9|42373.9|42353.9|3
1734087060000|2024-12-13 10:51:00|||||||||1
1734087070000|2024-12-13 10:51:10|42375.9|42355.9|42368.9|42348.9|42375.9|42355.9|42368.9|42348.9|4
1734087090000|2024-12-13 10:51:30|||||||||5
1734087100000|2024-12-13 10:51:40|42373|42353|42371.9|42351.9|42373.9|42353.9|42371.9|42351.9|11
1734087110000|2024-12-13 10:51:50|42371.4|42351.4|42368.9|42348.9|42371.4|42351.4|42368.9|42348.9|1
1734087120000|2024-12-13 10:52:00|42369.4|42349.4|42373.9|42353.9|42378.9|42358.9|42369.4|42349.4|2
1734087130000|2024-12-13 10:52:10|42374.4|42354.4|42376.4|42356.4|42376.4|42356.4|42373.9|42353.9|0
1734087140000|2024-12-13 10:52:20|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|0
1734087150000|2024-12-13 10:52:30|42373.5|42353.5|42371.4|42351.4|42373.5|42353.5|42371.4|42351.4|1
1734087160000|2024-12-13 10:52:40|42368.9|42348.9|42371.4|42351.4|42371.4|42351.4|42368.5|42348.5|3
1734087170000|2024-12-13 10:52:50|42369.4|42349.4|42368.9|42348.9|42369.4|42349.4|42368.9|42348.9|0
1734087180000|2024-12-13 10:53:00|42371|42351|42376.4|42356.4|42376.9|42356.9|42371|42351|15
1734087190000|2024-12-13 10:53:10|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|2
1734087200000|2024-12-13 10:53:20|42378.5|42358.5|42373.9|42353.9|42378.5|42358.5|42373.9|42353.9|2
1734087230000|2024-12-13 10:53:50|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|0
1734087240000|2024-12-13 10:54:00|42366.9|42346.9|42358.9|42338.9|42369.4|42349.4|42358.9|42338.9|2
1734087250000|2024-12-13 10:54:10|42361|42341|42359.4|42339.4|42361|42341|42359.4|42339.4|0
1734087260000|2024-12-13 10:54:20|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|42358.9|42338.9|2
1734087270000|2024-12-13 10:54:30|42361.4|42341.4|42363.9|42343.9|42363.9|42343.9|42361.4|42341.4|0
1734087280000|2024-12-13 10:54:40|42361.9|42341.9|42361.4|42341.4|42361.9|42341.9|42361.4|42341.4|0
1734087290000|2024-12-13 10:54:50|42361|42341|42363.9|42343.9|42363.9|42343.9|42358.9|42338.9|5
1734087300000|2024-12-13 10:55:00|42366.4|42346.4|42373.9|42353.9|42373.9|42353.9|42366.4|42346.4|5
1734087310000|2024-12-13 10:55:10|42371.9|42351.9|42371.4|42351.4|42371.9|42351.9|42371.4|42351.4|1
1734087320000|2024-12-13 10:55:20|42369.4|42349.4|42371.4|42351.4|42373.9|42353.9|42368.9|42348.9|1
1734087330000|2024-12-13 10:55:30|42369.4|42349.4|42366.4|42346.4|42369.4|42349.4|42366.4|42346.4|0
1734087340000|2024-12-13 10:55:40|42368.5|42348.5|42376.9|42356.9|42376.9|42356.9|42368.5|42348.5|1
1734087350000|2024-12-13 10:55:50|42376.4|42356.4|42378.9|42358.9|42378.9|42358.9|42374.4|42354.4|0
1734087360000|2024-12-13 10:56:00|42381|42361|42378.9|42358.9|42381|42361|42373.9|42353.9|1
1734087370000|2024-12-13 10:56:10|42381|42361|42381|42361|42381|42361|42378.9|42358.9|5
1734087380000|2024-12-13 10:56:20|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|42381.4|42361.4|1
1734087390000|2024-12-13 10:56:30|42381|42361|42376.4|42356.4|42381|42361|42376.4|42356.4|2
1734087420000|2024-12-13 10:57:00|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42376.4|42356.4|3
1734087430000|2024-12-13 10:57:10|42373.9|42353.9|42373.9|42353.9|42378.9|42358.9|42373.9|42353.9|0
1734087450000|2024-12-13 10:57:30|42376.4|42356.4|42378.5|42358.5|42378.5|42358.5|42376.4|42356.4|0
1734087460000|2024-12-13 10:57:40|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|3
1734087480000|2024-12-13 10:58:00|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|42383.9|42363.9|1
1734087490000|2024-12-13 10:58:10|42381.4|42361.4|42379.4|42359.4|42381.4|42361.4|42379.4|42359.4|0
1734087500000|2024-12-13 10:58:20|42378.9|42358.9|42376.4|42356.4|42378.9|42358.9|42376.4|42356.4|0
1734087510000|2024-12-13 10:58:30|42374.4|42354.4|42371.4|42351.4|42376.4|42356.4|42371.4|42351.4|3
1734087520000|2024-12-13 10:58:40|42368.9|42348.9|42368.9|42348.9|42373.9|42353.9|42368.9|42348.9|1
1734087530000|2024-12-13 10:58:50|42371|42351|42373.9|42353.9|42373.9|42353.9|42371|42351|1
1734087540000|2024-12-13 10:59:00|42371.4|42351.4|42371|42351|42373.5|42353.5|42368.9|42348.9|1
1734087550000|2024-12-13 10:59:10|42371.9|42351.9|42368.9|42348.9|42373.9|42353.9|42368.9|42348.9|4
1734087560000|2024-12-13 10:59:20|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|42373.9|42353.9|0
1734087570000|2024-12-13 10:59:30|42376|42356|42378.9|42358.9|42378.9|42358.9|42376|42356|6
1734087580000|2024-12-13 10:59:40|42381.4|42361.4|42378.9|42358.9|42381.4|42361.4|42378.9|42358.9|0
1734087590000|2024-12-13 10:59:50|42381|42361|42378.9|42358.9|42381.4|42361.4|42378.9|42358.9|0
1734087600000|2024-12-13 11:00:00|42381.4|42361.4|42376.9|42356.9|42383.9|42363.9|42376.9|42356.9|3
1734087610000|2024-12-13 11:00:10|42378.9|42358.9|42374.8|42354.8|42378.9|42358.9|42374.8|42354.8|0
1734087620000|2024-12-13 11:00:20|42373.9|42353.9|42378.9|42358.9|42378.9|42358.9|42373.9|42353.9|0
1734087630000|2024-12-13 11:00:30|42378.5|42358.5|42373.9|42353.9|42378.5|42358.5|42368.9|42348.9|3
1734087640000|2024-12-13 11:00:40|42371.4|42351.4|42371.4|42351.4|42371.4|42351.4|42368.9|42348.9|9
1734087650000|2024-12-13 11:00:50|42373.5|42353.5|42383.9|42363.9|42383.9|42363.9|42371.4|42351.4|7
1734087660000|2024-12-13 11:01:00|42386.4|42366.4|42388.9|42368.9|42388.9|42368.9|42383.9|42363.9|6
1734087670000|2024-12-13 11:01:10|42386.4|42366.4|42384.4|42364.4|42388.9|42368.9|42384.4|42364.4|2
1734087680000|2024-12-13 11:01:20|42386.4|42366.4|42381.4|42361.4|42386.4|42366.4|42381.4|42361.4|1
1734087690000|2024-12-13 11:01:30|42383.5|42363.5|42388.9|42368.9|42388.9|42368.9|42381.4|42361.4|7
1734087700000|2024-12-13 11:01:40|42386.9|42366.9|42393.9|42373.9|42393.9|42373.9|42386.4|42366.4|7
1734087710000|2024-12-13 11:01:50|42396|42376|42393.9|42373.9|42398.5|42378.5|42381.4|42361.4|23
1734087720000|2024-12-13 11:02:00|42396|42376|42401.4|42381.4|42403.9|42383.9|42393.9|42373.9|15
1734087730000|2024-12-13 11:02:10|42403.5|42383.5|42403.9|42383.9|42403.9|42383.9|42398.9|42378.9|1
1734087740000|2024-12-13 11:02:20|42408.9|42388.9|42406|42386|42408.9|42388.9|42406|42386|11
1734087750000|2024-12-13 11:02:30|42408.9|42388.9|42406.4|42386.4|42408.9|42388.9|42406.4|42386.4|12
1734087770000|2024-12-13 11:02:50|42406|42386|42406.4|42386.4|42408.9|42388.9|42404.4|42384.4|1
1734087780000|2024-12-13 11:03:00|42408.9|42388.9|42416.4|42396.4|42418.9|42398.9|42408.9|42388.9|5
1734087790000|2024-12-13 11:03:10|42418.5|42398.5|42421.4|42401.4|42421.4|42401.4|42416.4|42396.4|3
1734087800000|2024-12-13 11:03:20|42423.9|42403.9|42418.9|42398.9|42423.9|42403.9|42418.9|42398.9|2
1734087810000|2024-12-13 11:03:30|42421.4|42401.4|42416.4|42396.4|42421.4|42401.4|42416.4|42396.4|20
1734087820000|2024-12-13 11:03:40|42413.9|42393.9|42406.9|42386.9|42413.9|42393.9|42406.9|42386.9|0
1734087830000|2024-12-13 11:03:50|42406.4|42386.4|42403.9|42383.9|42406.4|42386.4|42403.9|42383.9|2
1734087840000|2024-12-13 11:04:00|42403.5|42383.5|42416.4|42396.4|42416.4|42396.4|42403.5|42383.5|3
1734087850000|2024-12-13 11:04:10|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|6
1734087860000|2024-12-13 11:04:20|42421.4|42401.4|42423.5|42403.5|42423.5|42403.5|42421.4|42401.4|6
1734087870000|2024-12-13 11:04:30|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|5
1734087880000|2024-12-13 11:04:40|42426|42406|42426.4|42406.4|42426.4|42406.4|42426|42406|3
1734087890000|2024-12-13 11:04:50|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|2
1734087900000|2024-12-13 11:05:00|42421.9|42401.9|42424.4|42404.4|42424.4|42404.4|42421.9|42401.9|10
1734087910000|2024-12-13 11:05:10|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|42428.5|42408.5|0
1734087920000|2024-12-13 11:05:20|42423.9|42403.9|42426.4|42406.4|42426.4|42406.4|42423.9|42403.9|1
1734087930000|2024-12-13 11:05:30|42423.9|42403.9|42423.9|42403.9|42423.9|42403.9|42423.5|42403.5|1
1734087940000|2024-12-13 11:05:40|42423.5|42403.5|42423.9|42403.9|42426.4|42406.4|42423.5|42403.5|4
1734087950000|2024-12-13 11:05:50|42426|42406|42413.9|42393.9|42426|42406|42411.9|42391.9|12
1734087960000|2024-12-13 11:06:00|42416|42396|42416|42396|42416|42396|42416|42396|1
1734087970000|2024-12-13 11:06:10|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|2
1734087980000|2024-12-13 11:06:20|42416.4|42396.4|42416|42396|42416.4|42396.4|42413.9|42393.9|1
1734087990000|2024-12-13 11:06:30|42416.4|42396.4|42416.4|42396.4|42418.9|42398.9|42413.9|42393.9|4
1734088000000|2024-12-13 11:06:40|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|42418.9|42398.9|0
1734088010000|2024-12-13 11:06:50|42423.5|42403.5|42423.9|42403.9|42423.9|42403.9|42423.5|42403.5|4
1734088020000|2024-12-13 11:07:00|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|42419.4|42399.4|1
1734088030000|2024-12-13 11:07:10|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|42416.9|42396.9|0
1734088040000|2024-12-13 11:07:20|42416.4|42396.4|42408.9|42388.9|42416.4|42396.4|42408.9|42388.9|0
1734088050000|2024-12-13 11:07:30|42413.9|42393.9|42414.4|42394.4|42414.4|42394.4|42411.4|42391.4|7
1734088060000|2024-12-13 11:07:40|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|0
1734088070000|2024-12-13 11:07:50|42418.9|42398.9|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|6
1734088080000|2024-12-13 11:08:00|42418.5|42398.5|42418.9|42398.9|42418.9|42398.9|42418.5|42398.5|1
1734088090000|2024-12-13 11:08:10|42413.9|42393.9|42418.9|42398.9|42418.9|42398.9|42413.9|42393.9|0
1734088100000|2024-12-13 11:08:20|42421|42401|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|0
1734088110000|2024-12-13 11:08:30|42421.4|42401.4|42418.9|42398.9|42421.4|42401.4|42418.9|42398.9|2
1734088120000|2024-12-13 11:08:40|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|42413.9|42393.9|1
1734088140000|2024-12-13 11:09:00|42411.4|42391.4|42413|42393|42413|42393|42411.4|42391.4|2
1734088150000|2024-12-13 11:09:10|42413.9|42393.9|42408.9|42388.9|42413.9|42393.9|42408.9|42388.9|0
1734088160000|2024-12-13 11:09:20|42413.9|42393.9|42418.9|42398.9|42418.9|42398.9|42413.9|42393.9|22
1734088170000|2024-12-13 11:09:30|42416.4|42396.4|42416|42396|42416.4|42396.4|42416|42396|0
1734088180000|2024-12-13 11:09:40|42416.4|42396.4|42413.9|42393.9|42416.4|42396.4|42413.9|42393.9|0
1734088190000|2024-12-13 11:09:50|42416.4|42396.4|42414.4|42394.4|42416.4|42396.4|42413.9|42393.9|0
1734088200000|2024-12-13 11:10:00|42413.9|42393.9|42418.9|42398.9|42418.9|42398.9|42413.9|42393.9|0
1734088210000|2024-12-13 11:10:10|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|2
1734088220000|2024-12-13 11:10:20|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|0
1734088230000|2024-12-13 11:10:30|42416.4|42396.4|42418.9|42398.9|42418.9|42398.9|42416.4|42396.4|0
1734088240000|2024-12-13 11:10:40|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|0
1734088250000|2024-12-13 11:10:50|42414.4|42394.4|42413.9|42393.9|42414.4|42394.4|42413.9|42393.9|3
1734088260000|2024-12-13 11:11:00|42411.9|42391.9|42411|42391|42411.9|42391.9|42411|42391|2
1734088270000|2024-12-13 11:11:10|42408.9|42388.9|42408.9|42388.9|42411.4|42391.4|42408.9|42388.9|1
1734088290000|2024-12-13 11:11:30|42413|42393|42411.4|42391.4|42413.9|42393.9|42411.4|42391.4|2
1734088300000|2024-12-13 11:11:40|42408.9|42388.9|42408.9|42388.9|42408.9|42388.9|42406.4|42386.4|4
1734088310000|2024-12-13 11:11:50|||||||||1
1734088320000|2024-12-13 11:12:00|42413.5|42393.5|42416.4|42396.4|42416.4|42396.4|42413.5|42393.5|1
1734088330000|2024-12-13 11:12:10|||||||||1
1734088340000|2024-12-13 11:12:20|42418.5|42398.5|42418.9|42398.9|42418.9|42398.9|42418.5|42398.5|0
1734088350000|2024-12-13 11:12:30|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|42416.4|42396.4|1
1734088360000|2024-12-13 11:12:40|42414.4|42394.4|42413.9|42393.9|42418.9|42398.9|42413.9|42393.9|1
1734088370000|2024-12-13 11:12:50|42411.4|42391.4|42409.4|42389.4|42411.4|42391.4|42409.4|42389.4|2
1734088380000|2024-12-13 11:13:00|42408.9|42388.9|42406.4|42386.4|42408.9|42388.9|42406.4|42386.4|1
1734088390000|2024-12-13 11:13:10|42408.5|42388.5|42409|42389|42409|42389|42408.5|42388.5|1
1734088420000|2024-12-13 11:13:40|||||||||2
1734088430000|2024-12-13 11:13:50|42411|42391|42411.5|42391.5|42411.5|42391.5|42411|42391|1
1734088440000|2024-12-13 11:14:00|42414|42394|42414|42394|42414|42394|42414|42394|0
1734088450000|2024-12-13 11:14:10|42411.5|42391.5|42406.9|42386.9|42411.5|42391.5|42406.5|42386.5|6
1734088460000|2024-12-13 11:14:20|42406.5|42386.5|42404|42384|42408.5|42388.5|42401.5|42381.5|3
1734088470000|2024-12-13 11:14:30|42403.5|42383.5|42404|42384|42404|42384|42401.5|42381.5|0
1734088480000|2024-12-13 11:14:40|42401.9|42381.9|42404|42384|42406.5|42386.5|42401.5|42381.5|0
1734088490000|2024-12-13 11:14:50|42401.9|42381.9|42401.5|42381.5|42404|42384|42401.5|42381.5|0
1734088500000|2024-12-13 11:15:00|||||||||1
1734088520000|2024-12-13 11:15:20|42404|42384|42404|42384|42404|42384|42404|42384|1
1734088530000|2024-12-13 11:15:30|42406|42386|42406.5|42386.5|42406.5|42386.5|42406|42386|1
1734088540000|2024-12-13 11:15:40|42408.5|42388.5|42404.4|42384.4|42409|42389|42404|42384|1
1734088550000|2024-12-13 11:15:50|42404|42384|42409|42389|42409|42389|42404|42384|8
1734088560000|2024-12-13 11:16:00|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|42411.5|42391.5|1
1734088570000|2024-12-13 11:16:10|42413.5|42393.5|42413|42393|42413.5|42393.5|42409|42389|3
1734088580000|2024-12-13 11:16:20|42411.5|42391.5|42409|42389|42411.5|42391.5|42409|42389|0
1734088590000|2024-12-13 11:16:30|||||||||1
1734088600000|2024-12-13 11:16:40|42406.5|42386.5|42409|42389|42411.5|42391.5|42406.5|42386.5|3
1734088610000|2024-12-13 11:16:50|42406.5|42386.5|42399.4|42379.4|42406.5|42386.5|42399|42379|1
1734088620000|2024-12-13 11:17:00|42399|42379|42404|42384|42404|42384|42399|42379|0
1734088630000|2024-12-13 11:17:10|42401.5|42381.5|42404|42384|42404|42384|42401.5|42381.5|1
1734088640000|2024-12-13 11:17:20|42404.4|42384.4|42399|42379|42404.4|42384.4|42399|42379|0
1734088650000|2024-12-13 11:17:30|42401|42381|42399|42379|42406|42386|42399|42379|6
1734088660000|2024-12-13 11:17:40|42404|42384|42406.5|42386.5|42406.5|42386.5|42404|42384|0
1734088670000|2024-12-13 11:17:50|42404.4|42384.4|42401.5|42381.5|42404.4|42384.4|42401.5|42381.5|0
1734088680000|2024-12-13 11:18:00|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|42399.4|42379.4|1
1734088690000|2024-12-13 11:18:10|42399|42379|42394|42374|42399|42379|42394|42374|7
1734088700000|2024-12-13 11:18:20|42394.4|42374.4|42396.5|42376.5|42396.5|42376.5|42394|42374|1
1734088710000|2024-12-13 11:18:30|42399|42379|42401.5|42381.5|42401.5|42381.5|42399|42379|1
1734088720000|2024-12-13 11:18:40|42404|42384|42404|42384|42404|42384|42404|42384|1
1734088740000|2024-12-13 11:19:00|42406|42386|42406|42386|42406|42386|42406|42386|1
1734088750000|2024-12-13 11:19:10|42404|42384|42399|42379|42404|42384|42399|42379|8
1734088770000|2024-12-13 11:19:30|42401|42381|42401.5|42381.5|42401.5|42381.5|42401|42381|2
1734088790000|2024-12-13 11:19:50|||||||||1
1734088800000|2024-12-13 11:20:00|42401.9|42381.9|42409|42389|42409|42389|42401.9|42381.9|4
1734088810000|2024-12-13 11:20:10|42406|42386|42406|42386|42406|42386|42404|42384|5
1734088820000|2024-12-13 11:20:20|42404|42384|42401.9|42381.9|42404|42384|42401.9|42381.9|3
1734088830000|2024-12-13 11:20:30|42399.4|42379.4|42396.9|42376.9|42399.4|42379.4|42396.9|42376.9|0
1734088840000|2024-12-13 11:20:40|42394|42374|42389|42369|42394|42374|42389|42369|3
1734088850000|2024-12-13 11:20:50|42386.5|42366.5|42386.5|42366.5|42386.5|42366.5|42386.5|42366.5|2
1734088860000|2024-12-13 11:21:00|42384.9|42364.9|42389|42369|42389|42369|42384.4|42364.4|2
1734088870000|2024-12-13 11:21:10|42388.5|42368.5|42384|42364|42388.5|42368.5|42384|42364|2
1734088880000|2024-12-13 11:21:20|42381.9|42361.9|42379|42359|42384|42364|42379|42359|2
1734088890000|2024-12-13 11:21:30|42381|42361|42379|42359|42381|42361|42379|42359|0
1734088900000|2024-12-13 11:21:40|||||||||2
1734088910000|2024-12-13 11:21:50|42376.5|42356.5|42368.5|42348.5|42376.5|42356.5|42368.5|42348.5|15
1734088930000|2024-12-13 11:22:10|42366.5|42346.5|42359|42339|42366.5|42346.5|42359|42339|1
1734088940000|2024-12-13 11:22:20|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|2
1734088950000|2024-12-13 11:22:30|42369|42349|42371.5|42351.5|42371.5|42351.5|42369|42349|6
1734088960000|2024-12-13 11:22:40|42376|42356|42376.5|42356.5|42376.5|42356.5|42376|42356|0
1734088970000|2024-12-13 11:22:50|42379|42359|42384|42364|42384|42364|42379|42359|0
1734088980000|2024-12-13 11:23:00|42386.5|42366.5|42388.5|42368.5|42388.5|42368.5|42386.5|42366.5|2
1734088990000|2024-12-13 11:23:10|42390.6|42370.6|42389|42369|42390.6|42370.6|42389|42369|1
1734089000000|2024-12-13 11:23:20|42388.5|42368.5|42391.5|42371.5|42391.5|42371.5|42388.5|42368.5|2
1734089020000|2024-12-13 11:23:40|42394|42374|42393.5|42373.5|42394|42374|42393.5|42373.5|0
1734089040000|2024-12-13 11:24:00|42396|42376|42393.5|42373.5|42396|42376|42393.5|42373.5|2
1734089050000|2024-12-13 11:24:10|42391.5|42371.5|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|3
1734089070000|2024-12-13 11:24:30|42389|42369|42389|42369|42389|42369|42389|42369|1
1734089080000|2024-12-13 11:24:40|42384|42364|42394|42374|42394|42374|42384|42364|1
1734089090000|2024-12-13 11:24:50|42396|42376|42396.5|42376.5|42396.5|42376.5|42394.4|42374.4|0
1734089100000|2024-12-13 11:25:00|42394|42374|42394|42374|42396.5|42376.5|42394|42374|2
1734089120000|2024-12-13 11:25:20|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|0
1734089130000|2024-12-13 11:25:30|42396|42376|42399|42379|42403.5|42383.5|42396|42376|2
1734089140000|2024-12-13 11:25:40|42404|42384|42401.5|42381.5|42404|42384|42401.5|42381.5|0
1734089150000|2024-12-13 11:25:50|42404|42384|42404|42384|42404|42384|42404|42384|0
1734089160000|2024-12-13 11:26:00|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|42406.5|42386.5|1
1734089170000|2024-12-13 11:26:10|||||||||3
1734089180000|2024-12-13 11:26:20|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|42401.5|42381.5|1
1734089190000|2024-12-13 11:26:30|42399.4|42379.4|42399|42379|42399.4|42379.4|42399|42379|0
1734089210000|2024-12-13 11:26:50|||||||||1
1734089220000|2024-12-13 11:27:00|||||||||1
1734089240000|2024-12-13 11:27:20|42396.5|42376.5|42394|42374|42396.5|42376.5|42394|42374|1
1734089250000|2024-12-13 11:27:30|42393.5|42373.5|42391.5|42371.5|42393.5|42373.5|42391.5|42371.5|0
1734089270000|2024-12-13 11:27:50|42389|42369|42391.5|42371.5|42391.5|42371.5|42389|42369|1
1734089280000|2024-12-13 11:28:00|42389|42369|42389|42369|42389|42369|42389|42369|1
1734089290000|2024-12-13 11:28:10|42393.1|42373.1|42394|42374|42394|42374|42393.1|42373.1|0
1734089300000|2024-12-13 11:28:20|42396|42376|42394|42374|42396|42376|42394|42374|1
1734089330000|2024-12-13 11:28:50|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|1
1734089340000|2024-12-13 11:29:00|42393.5|42373.5|42381.5|42361.5|42394|42374|42379.4|42359.4|6
1734089350000|2024-12-13 11:29:10|42384|42364|42384|42364|42384|42364|42384|42364|0
1734089370000|2024-12-13 11:29:30|42389|42369|42389|42369|42391|42371|42389|42369|1
1734089380000|2024-12-13 11:29:40|42386.9|42366.9|42389|42369|42389|42369|42386.9|42366.9|1
1734089390000|2024-12-13 11:29:50|42386.9|42366.9|42384|42364|42386.9|42366.9|42384|42364|0
1734089400000|2024-12-13 11:30:00|42386|42366|42376.5|42356.5|42389|42369|42376.5|42356.5|5
1734089410000|2024-12-13 11:30:10|42376|42356|42376|42356|42376|42356|42371.5|42351.5|1
1734089420000|2024-12-13 11:30:20|42376.5|42356.5|42376.5|42356.5|42376.5|42356.5|42376.5|42356.5|0
1734089430000|2024-12-13 11:30:30|42374|42354|42374|42354|42376.5|42356.5|42374|42354|1
1734089440000|2024-12-13 11:30:40|42373.1|42353.1|42366.5|42346.5|42373.1|42353.1|42366.5|42346.5|2
1734089450000|2024-12-13 11:30:50|42361.5|42341.5|42364|42344|42364|42344|42361.5|42341.5|6
1734089460000|2024-12-13 11:31:00|42361.9|42341.9|42359|42339|42361.9|42341.9|42359|42339|0
1734089470000|2024-12-13 11:31:10|42361|42341|42364|42344|42364|42344|42361|42341|0
1734089500000|2024-12-13 11:31:40|||||||||1
1734089510000|2024-12-13 11:31:50|42369|42349|42364.4|42344.4|42369|42349|42364|42344|0
1734089520000|2024-12-13 11:32:00|42364|42344|42368.5|42348.5|42368.5|42348.5|42364|42344|0
1734089540000|2024-12-13 11:32:20|42369|42349|42374|42354|42374|42354|42369|42349|2
1734089550000|2024-12-13 11:32:30|42376.9|42356.9|42379|42359|42379|42359|42376.9|42356.9|3
1734089560000|2024-12-13 11:32:40|42384|42364|42389|42369|42391.5|42371.5|42384|42364|1
1734089570000|2024-12-13 11:32:50|42393.1|42373.1|42394|42374|42394|42374|42393.1|42373.1|0
1734089580000|2024-12-13 11:33:00|42399|42379|42399|42379|42399|42379|42399|42379|1
1734089590000|2024-12-13 11:33:10|42403.1|42383.1|42394|42374|42404|42384|42394|42374|5
1734089610000|2024-12-13 11:33:30|42391.9|42371.9|42394|42374|42394|42374|42391.9|42371.9|1
1734089620000|2024-12-13 11:33:40|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|1
1734089640000|2024-12-13 11:34:00|42399|42379|42399|42379|42399|42379|42399|42379|1
1734089650000|2024-12-13 11:34:10|||||||||7
1734089660000|2024-12-13 11:34:20|42401|42381|42399|42379|42401.5|42381.5|42399|42379|1
1734089680000|2024-12-13 11:34:40|||||||||6
1734089700000|2024-12-13 11:35:00|42398.5|42378.5|42399|42379|42399|42379|42394|42374|1
1734089710000|2024-12-13 11:35:10|42394|42374|42394|42374|42394|42374|42394|42374|1
1734089740000|2024-12-13 11:35:40|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|42391.5|42371.5|2
1734089760000|2024-12-13 11:36:00|42389|42369|42389|42369|42389|42369|42389|42369|1
1734089770000|2024-12-13 11:36:10|42391|42371|42391.5|42371.5|42394|42374|42391|42371|2
1734089780000|2024-12-13 11:36:20|42393.5|42373.5|42396.5|42376.5|42396.5|42376.5|42393.5|42373.5|2
1734089790000|2024-12-13 11:36:30|42394|42374|42389|42369|42394|42374|42389|42369|6
1734089800000|2024-12-13 11:36:40|42391|42371|42396.5|42376.5|42396.5|42376.5|42391|42371|1
1734089810000|2024-12-13 11:36:50|42396|42376|42394|42374|42396|42376|42394|42374|0
1734089820000|2024-12-13 11:37:00|42396|42376|42401.5|42381.5|42401.5|42381.5|42396|42376|5
1734089840000|2024-12-13 11:37:20|42404|42384|42406.5|42386.5|42406.5|42386.5|42404|42384|1
1734089860000|2024-12-13 11:37:40|42411.5|42391.5|42409|42389|42411.5|42391.5|42409|42389|8
1734089870000|2024-12-13 11:37:50|42407|42387|42401.5|42381.5|42409|42389|42401.5|42381.5|19
1734089880000|2024-12-13 11:38:00|42401|42381|42399|42379|42401|42381|42399|42379|1
1734089890000|2024-12-13 11:38:10|42394|42374|42391.5|42371.5|42394|42374|42391.5|42371.5|1
1734089900000|2024-12-13 11:38:20|||||||||3
1734089930000|2024-12-13 11:38:50|42389|42369|42389|42369|42389|42369|42389|42369|0
1734089940000|2024-12-13 11:39:00|42391|42371|42396.5|42376.5|42396.5|42376.5|42389|42369|1
1734089950000|2024-12-13 11:39:10|42394|42374|42394|42374|42394|42374|42392|42372|1
1734089960000|2024-12-13 11:39:20|42392|42372|42389|42369|42394|42374|42386.5|42366.5|2
1734089990000|2024-12-13 11:39:50|42386.5|42366.5|42386.5|42366.5|42389|42369|42386.5|42366.5|1
1734090000000|2024-12-13 11:40:00|42384.5|42364.5|42379|42359|42384.5|42364.5|42379|42359|0
1734090020000|2024-12-13 11:40:20|||||||||1
1734090040000|2024-12-13 11:40:40|||||||||9
1734090050000|2024-12-13 11:40:50|42381.5|42361.5|42378.5|42358.5|42381.5|42361.5|42376.5|42356.5|4
1734090060000|2024-12-13 11:41:00|42379|42359|42374.5|42354.5|42379|42359|42374.5|42354.5|1
1734090070000|2024-12-13 11:41:10|42374|42354|42364|42344|42374|42354|42364|42344|1
1734090080000|2024-12-13 11:41:20|42364.5|42344.5|42364|42344|42366.5|42346.5|42364|42344|1
1734090090000|2024-12-13 11:41:30|42364.5|42344.5|42364|42344|42366.5|42346.5|42364|42344|1
1734090100000|2024-12-13 11:41:40|42366.1|42346.1|42366.5|42346.5|42369|42349|42366.1|42346.1|1
1734090110000|2024-12-13 11:41:50|42369|42349|42369|42349|42369|42349|42369|42349|0
1734090150000|2024-12-13 11:42:30|42371.5|42351.5|42374|42354|42374|42354|42371.5|42351.5|1
1734090160000|2024-12-13 11:42:40|42376.5|42356.5|42376.5|42356.5|42379|42359|42374|42354|1
1734090170000|2024-12-13 11:42:50|42378.6|42358.6|42379|42359|42379|42359|42376.5|42356.5|0
1734090180000|2024-12-13 11:43:00|42381.5|42361.5|42384|42364|42386.5|42366.5|42381.5|42361.5|3
1734090200000|2024-12-13 11:43:20|42386.1|42366.1|42389|42369|42389|42369|42386.1|42366.1|1
1734090210000|2024-12-13 11:43:30|||||||||1
1734090220000|2024-12-13 11:43:40|42394|42374|42394|42374|42394|42374|42394|42374|3
1734090240000|2024-12-13 11:44:00|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|42396.5|42376.5|1
1734090250000|2024-12-13 11:44:10|42399|42379|42399|42379|42399|42379|42399|42379|0
1734090280000|2024-12-13 11:44:40|42404|42384|42401.5|42381.5|42404|42384|42401.5|42381.5|2
1734090290000|2024-12-13 11:44:50|42402|42382|42399.5|42379.5|42404|42384|42399.5|42379.5|3
1734090300000|2024-12-13 11:45:00|42397|42377|42394|42374|42397|42377|42394|42374|3
1734090310000|2024-12-13 11:45:10|42391.5|42371.5|42389.5|42369.5|42391.5|42371.5|42389.5|42369.5|1
1734090330000|2024-12-13 11:45:30|42387|42367|42384|42364|42389|42369|42384|42364|0
1734090340000|2024-12-13 11:45:40|42389|42369|42389|42369|42389|42369|42389|42369|0
1734090360000|2024-12-13 11:46:00|42394|42374|42394|42374|42394|42374|42394|42374|9
1734090370000|2024-12-13 11:46:10|42391.5|42371.5|42386.5|42366.5|42391.5|42371.5|42386.5|42366.5|4
1734090380000|2024-12-13 11:46:20|42384.5|42364.5|42381.5|42361.5|42384.5|42364.5|42381.5|42361.5|0
1734090390000|2024-12-13 11:46:30|42382|42362|42384|42364|42384|42364|42382|42362|3
1734090420000|2024-12-13 11:47:00|42382|42362|42381.5|42361.5|42382|42362|42381.5|42361.5|1
1734090430000|2024-12-13 11:47:10|42374.9|42354.9|42374|42354|42379|42359|42374|42354|5
1734090440000|2024-12-13 11:47:20|42379|42359|42379|42359|42379|42359|42379|42359|0
1734090460000|2024-12-13 11:47:40|42377|42357|42379|42359|42379|42359|42374|42354|0
1734090480000|2024-12-13 11:48:00|42374|42354|42374|42354|42374.5|42354.5|42374|42354|0
1734090520000|2024-12-13 11:48:40|42372|42352|42369|42349|42372|42352|42369|42349|6
1734090540000|2024-12-13 11:49:00|42371.5|42351.5|42366.5|42346.5|42371.5|42351.5|42366.5|42346.5|2
1734090560000|2024-12-13 11:49:20|42364|42344|42364|42344|42364|42344|42364|42344|0
1734090570000|2024-12-13 11:49:30|42366.5|42346.5|42366.5|42346.5|42366.5|42346.5|42364|42344|0
1734090590000|2024-12-13 11:49:50|42368.6|42348.6|42369|42349|42371.1|42351.1|42366.5|42346.5|0
1734090600000|2024-12-13 11:50:00|42371.5|42351.5|42374|42354|42374|42354|42371.5|42351.5|2
1734090610000|2024-12-13 11:50:10|42374.9|42354.9|42379|42359|42379|42359|42374.9|42354.9|0
1734090620000|2024-12-13 11:50:20|42376.1|42356.1|42374|42354|42376.1|42356.1|42374|42354|0
1734090630000|2024-12-13 11:50:30|42369.9|42349.9|42369|42349|42374|42354|42369|42349|0
1734090640000|2024-12-13 11:50:40|42366.5|42346.5|42364|42344|42366.5|42346.5|42364|42344|2
1734090650000|2024-12-13 11:50:50|42361.5|42341.5|42356.5|42336.5|42361.5|42341.5|42356.5|42336.5|2
1734090660000|2024-12-13 11:51:00|42354|42334|42349|42329|42354|42334|42349|42329|13
1734090670000|2024-12-13 11:51:10|42351.1|42331.1|42349|42329|42351.1|42331.1|42349|42329|4
1734090680000|2024-12-13 11:51:20|42351.5|42331.5|42349|42329|42354|42334|42349|42329|0
1734090690000|2024-12-13 11:51:30|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|42351.5|42331.5|2
1734090710000|2024-12-13 11:51:50|42353.6|42333.6|42354|42334|42354|42334|42353.6|42333.6|0
1734090720000|2024-12-13 11:52:00|||||||||2
1734090740000|2024-12-13 11:52:20|||||||||2
1734090750000|2024-12-13 11:52:30|||||||||4
1734090760000|2024-12-13 11:52:40|42354.5|42334.5|42364|42344|42366.5|42346.5|42354.5|42334.5|29
1734090770000|2024-12-13 11:52:50|42366.5|42346.5|42363.6|42343.6|42366.5|42346.5|42363.6|42343.6|53
1734090780000|2024-12-13 11:53:00|42363.1|42343.1|42366.1|42346.1|42366.1|42346.1|42363.1|42343.1|1
1734090790000|2024-12-13 11:53:10|42363.6|42343.6|42363.6|42343.6|42363.6|42343.6|42363.6|42343.6|1
1734090800000|2024-12-13 11:53:20|42366.1|42346.1|42368.1|42348.1|42368.1|42348.1|42364|42344|1
1734090810000|2024-12-13 11:53:30|42368.6|42348.6|42363.6|42343.6|42368.6|42348.6|42363.6|42343.6|1
1734090820000|2024-12-13 11:53:40|42366.1|42346.1|42363.6|42343.6|42366.1|42346.1|42363.6|42343.6|0
1734090830000|2024-12-13 11:53:50|42361.5|42341.5|42361.1|42341.1|42361.5|42341.5|42361.1|42341.1|0
1734090850000|2024-12-13 11:54:10|42359|42339|42358.6|42338.6|42361.1|42341.1|42358.6|42338.6|0
1734090890000|2024-12-13 11:54:50|42356.1|42336.1|42358.6|42338.6|42358.6|42338.6|42356.1|42336.1|0
1734090900000|2024-12-13 11:55:00|42356.5|42336.5|42353.6|42333.6|42358.6|42338.6|42353.6|42333.6|2
1734090910000|2024-12-13 11:55:10|42355.6|42335.6|42356.1|42336.1|42356.1|42336.1|42353.6|42333.6|0
1734090920000|2024-12-13 11:55:20|42354|42334|42358.6|42338.6|42358.6|42338.6|42353.6|42333.6|0
1734090930000|2024-12-13 11:55:30|42356.5|42336.5|42358.6|42338.6|42358.6|42338.6|42353.6|42333.6|1
1734090940000|2024-12-13 11:55:40|42353.6|42333.6|42348.6|42328.6|42353.6|42333.6|42348.6|42328.6|16
1734090950000|2024-12-13 11:55:50|42346.1|42326.1|42348.6|42328.6|42348.6|42328.6|42346.1|42326.1|1
1734090960000|2024-12-13 11:56:00|42346.5|42326.5|42348.6|42328.6|42351.1|42331.1|42346.1|42326.1|10
1734090970000|2024-12-13 11:56:10|42346.5|42326.5|42346.1|42326.1|42348.6|42328.6|42346.1|42326.1|1
1734090990000|2024-12-13 11:56:30|42343.6|42323.6|42348.6|42328.6|42348.6|42328.6|42343.6|42323.6|1
1734091000000|2024-12-13 11:56:40|42349|42329|42353.6|42333.6|42353.6|42333.6|42349|42329|10
1734091010000|2024-12-13 11:56:50|42354|42334|42353.6|42333.6|42356.1|42336.1|42351.1|42331.1|0
1734091030000|2024-12-13 11:57:10|42351.1|42331.1|42353.6|42333.6|42353.6|42333.6|42351.1|42331.1|1
1734091040000|2024-12-13 11:57:20|42353.1|42333.1|42351.1|42331.1|42355.6|42335.6|42351.1|42331.1|3
1734091050000|2024-12-13 11:57:30|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|42353.6|42333.6|0
1734091060000|2024-12-13 11:57:40|42356.1|42336.1|42363.6|42343.6|42363.6|42343.6|42356.1|42336.1|20
1734091070000|2024-12-13 11:57:50|42365.6|42345.6|42368.6|42348.6|42368.6|42348.6|42365.6|42345.6|0
1734091080000|2024-12-13 11:58:00|42371.1|42351.1|42371.1|42351.1|42373.6|42353.6|42371.1|42351.1|2
1734091090000|2024-12-13 11:58:10|42370.6|42350.6|42371.1|42351.1|42371.1|42351.1|42368.6|42348.6|0
1734091100000|2024-12-13 11:58:20|42373.1|42353.1|42371.1|42351.1|42373.6|42353.6|42371.1|42351.1|0
1734091110000|2024-12-13 11:58:30|42373.6|42353.6|42368.6|42348.6|42373.6|42353.6|42368.6|42348.6|0
1734091120000|2024-12-13 11:58:40|42371.1|42351.1|42368.6|42348.6|42371.1|42351.1|42368.6|42348.6|1
1734091130000|2024-12-13 11:58:50|42371.1|42351.1|42366.5|42346.5|42371.1|42351.1|42366.5|42346.5|0
1734091140000|2024-12-13 11:59:00|42366.1|42346.1|42361.1|42341.1|42366.1|42346.1|42361.1|42341.1|12
1734091150000|2024-12-13 11:59:10|42360.6|42340.6|42361.1|42341.1|42361.1|42341.1|42360.6|42340.6|2
1734091170000|2024-12-13 11:59:30|42359|42339|42361.1|42341.1|42361.1|42341.1|42358.6|42338.6|0
1734091180000|2024-12-13 11:59:40|42359|42339|42358.6|42338.6|42361.1|42341.1|42358.6|42338.6|0
1734091190000|2024-12-13 11:59:50|42356.1|42336.1|42355.6|42335.6|42356.1|42336.1|42355.6|42335.6|1
1734091200000|2024-12-13 12:00:00|42356.1|42336.1|42363.6|42343.6|42368.6|42348.6|42356.1|42336.1|19
1734091210000|2024-12-13 12:00:10|42361.5|42341.5|42361.1|42341.1|42361.5|42341.5|42361.1|42341.1|2
1734091220000|2024-12-13 12:00:20|42363.1|42343.1|42363.6|42343.6|42363.6|42343.6|42363.1|42343.1|3
1734091230000|2024-12-13 12:00:30|42361.5|42341.5|42363.6|42343.6|42363.6|42343.6|42358.6|42338.6|0
1734091240000|2024-12-13 12:00:40|42364|42344|42363.6|42343.6|42366.1|42346.1|42363.6|42343.6|0
1734091250000|2024-12-13 12:00:50|42361.5|42341.5|42366.1|42346.1|42366.1|42346.1|42359|42339|6
1734091260000|2024-12-13 12:01:00|42368.6|42348.6|42366.1|42346.1|42368.6|42348.6|42366.1|42346.1|2
1734091270000|2024-12-13 12:01:10|42363.6|42343.6|42366.1|42346.1|42366.1|42346.1|42363.6|42343.6|0
1734091280000|2024-12-13 12:01:20|42363.6|42343.6|42368.6|42348.6|42368.6|42348.6|42363.6|42343.6|1
1734091290000|2024-12-13 12:01:30|42366.5|42346.5|42368.6|42348.6|42368.6|42348.6|42366.1|42346.1|0
1734091300000|2024-12-13 12:01:40|42371.1|42351.1|42368.6|42348.6|42371.1|42351.1|42368.6|42348.6|0
1734091310000|2024-12-13 12:01:50|42371.1|42351.1|42371.1|42351.1|42371.1|42351.1|42368.6|42348.6|0
1734091320000|2024-12-13 12:02:00|||||||||1
1734091340000|2024-12-13 12:02:20|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|3
1734091350000|2024-12-13 12:02:30|42378.6|42358.6|42373.6|42353.6|42378.6|42358.6|42373.6|42353.6|2
1734091360000|2024-12-13 12:02:40|42376.1|42356.1|42376.1|42356.1|42376.1|42356.1|42373.6|42353.6|0
1734091370000|2024-12-13 12:02:50|42373.6|42353.6|42383.6|42363.6|42383.6|42363.6|42373.6|42353.6|4
1734091380000|2024-12-13 12:03:00|42385.6|42365.6|42388.6|42368.6|42388.6|42368.6|42385.6|42365.6|1
1734091390000|2024-12-13 12:03:10|42389.1|42369.1|42388.6|42368.6|42391.1|42371.1|42388.6|42368.6|3
1734091400000|2024-12-13 12:03:20|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|42386.1|42366.1|0
1734091420000|2024-12-13 12:03:40|42383.6|42363.6|42383.6|42363.6|42383.6|42363.6|42383.6|42363.6|1
1734091440000|2024-12-13 12:04:00|42386.1|42366.1|42383.6|42363.6|42386.1|42366.1|42383.6|42363.6|5
1734091450000|2024-12-13 12:04:10|42385.6|42365.6|42386.1|42366.1|42386.1|42366.1|42385.6|42365.6|2
1734091460000|2024-12-13 12:04:20|42384.1|42364.1|42386.1|42366.1|42386.1|42366.1|42384.1|42364.1|0
1734091470000|2024-12-13 12:04:30|42388.1|42368.1|42388.6|42368.6|42388.6|42368.6|42388.1|42368.1|0
1734091490000|2024-12-13 12:04:50|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|42389.1|42369.1|2
1734091500000|2024-12-13 12:05:00|42391.1|42371.1|42391.1|42371.1|42391.1|42371.1|42389.1|42369.1|1
1734091510000|2024-12-13 12:05:10|||||||||2
1734091520000|2024-12-13 12:05:20|42394.1|42374.1|42399.1|42379.1|42399.1|42379.1|42394.1|42374.1|2
1734091530000|2024-12-13 12:05:30|42397|42377|42401.1|42381.1|42401.1|42381.1|42396.6|42376.6|1
1734091540000|2024-12-13 12:05:40|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|1
1734091550000|2024-12-13 12:05:50|42401.1|42381.1|42396.1|42376.1|42401.1|42381.1|42396.1|42376.1|8
1734091560000|2024-12-13 12:06:00|42394.1|42374.1|42400.6|42380.6|42400.6|42380.6|42394.1|42374.1|5
1734091570000|2024-12-13 12:06:10|42401.1|42381.1|42410.6|42390.6|42410.6|42390.6|42401.1|42381.1|11
1734091580000|2024-12-13 12:06:20|42412.7|42392.7|42410.6|42390.6|42412.7|42392.7|42410.6|42390.6|1
1734091590000|2024-12-13 12:06:30|42412.7|42392.7|42410.6|42390.6|42412.7|42392.7|42410.6|42390.6|2
1734091610000|2024-12-13 12:06:50|||||||||3
1734091620000|2024-12-13 12:07:00|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|42408.6|42388.6|1
1734091630000|2024-12-13 12:07:10|42406.1|42386.1|42408.6|42388.6|42408.6|42388.6|42406.1|42386.1|0
1734091640000|2024-12-13 12:07:20|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|42406.1|42386.1|1
1734091650000|2024-12-13 12:07:30|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|42405.6|42385.6|0
1734091660000|2024-12-13 12:07:40|42407.7|42387.7|42408.1|42388.1|42408.1|42388.1|42407.7|42387.7|0
1734091670000|2024-12-13 12:07:50|42410.6|42390.6|42413.1|42393.1|42413.1|42393.1|42410.6|42390.6|0
1734091680000|2024-12-13 12:08:00|42411.1|42391.1|42408.1|42388.1|42413.1|42393.1|42408.1|42388.1|2
1734091690000|2024-12-13 12:08:10|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|42410.6|42390.6|1
1734091700000|2024-12-13 12:08:20|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|42412.7|42392.7|1
1734091710000|2024-12-13 12:08:30|42410.6|42390.6|42413.1|42393.1|42415.6|42395.6|42410.6|42390.6|3
1734091720000|2024-12-13 12:08:40|42411.1|42391.1|42413.1|42393.1|42413.1|42393.1|42410.6|42390.6|0
1734091730000|2024-12-13 12:08:50|42415.2|42395.2|42415.6|42395.6|42415.6|42395.6|42415.2|42395.2|0
1734091740000|2024-12-13 12:09:00|42413.6|42393.6|42415.6|42395.6|42419.7|42399.7|42413.1|42393.1|8
1734091750000|2024-12-13 12:09:10|42408.1|42388.1|42405.6|42385.6|42408.1|42388.1|42405.6|42385.6|3
1734091760000|2024-12-13 12:09:20|42403.1|42383.1|42405.6|42385.6|42405.6|42385.6|42403.1|42383.1|2
1734091770000|2024-12-13 12:09:30|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|42408.1|42388.1|0
1734091780000|2024-12-13 12:09:40|||||||||1
1734091790000|2024-12-13 12:09:50|42408.2|42388.2|42412.7|42392.7|42412.7|42392.7|42408.2|42388.2|1
1734091800000|2024-12-13 12:10:00|42415.2|42395.2|42410.7|42390.7|42415.2|42395.2|42410.7|42390.7|0
1734091810000|2024-12-13 12:10:10|42412.7|42392.7|42413.2|42393.2|42413.2|42393.2|42412.7|42392.7|2
1734091820000|2024-12-13 12:10:20|42410.7|42390.7|42413.2|42393.2|42415.7|42395.7|42410.7|42390.7|5
1734091840000|2024-12-13 12:10:40|42415.2|42395.2|42418.2|42398.2|42418.2|42398.2|42415.2|42395.2|0
1734091850000|2024-12-13 12:10:50|42417.7|42397.7|42415.7|42395.7|42417.7|42397.7|42415.7|42395.7|1
1734091860000|2024-12-13 12:11:00|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|42413.2|42393.2|6
1734091870000|2024-12-13 12:11:10|42411.1|42391.1|42415.7|42395.7|42415.7|42395.7|42410.7|42390.7|0
1734091880000|2024-12-13 12:11:20|42413.6|42393.6|42410.7|42390.7|42413.6|42393.6|42410.7|42390.7|2
1734091890000|2024-12-13 12:11:30|42408.2|42388.2|42410.7|42390.7|42410.7|42390.7|42408.2|42388.2|0
1734091910000|2024-12-13 12:11:50|42410.2|42390.2|42408.2|42388.2|42410.2|42390.2|42408.2|42388.2|1
1734091920000|2024-12-13 12:12:00|42406.1|42386.1|42410.7|42390.7|42410.7|42390.7|42406.1|42386.1|0
1734091930000|2024-12-13 12:12:10|42415.2|42395.2|42415.2|42395.2|42417.7|42397.7|42415.2|42395.2|2
1734091940000|2024-12-13 12:12:20|42417.7|42397.7|42417.7|42397.7|42417.7|42397.7|42415.2|42395.2|0
1734091950000|2024-12-13 12:12:30|42415.2|42395.2|42418.2|42398.2|42418.2|42398.2|42415.2|42395.2|1
1734091960000|2024-12-13 12:12:40|42420.7|42400.7|42418.2|42398.2|42420.7|42400.7|42417.7|42397.7|15
1734091970000|2024-12-13 12:12:50|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42418.2|42398.2|2
1734091980000|2024-12-13 12:13:00|42422.7|42402.7|42418.2|42398.2|42422.7|42402.7|42415.7|42395.7|13
1734091990000|2024-12-13 12:13:10|42416.1|42396.1|42417.7|42397.7|42417.7|42397.7|42416.1|42396.1|0
1734092000000|2024-12-13 12:13:20|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|42418.2|42398.2|0
1734092010000|2024-12-13 12:13:30|42416.1|42396.1|42413.2|42393.2|42416.1|42396.1|42413.2|42393.2|1
1734092020000|2024-12-13 12:13:40|42415.2|42395.2|42413.2|42393.2|42415.7|42395.7|42413.2|42393.2|3
1734092030000|2024-12-13 12:13:50|42413.6|42393.6|42413.2|42393.2|42415.7|42395.7|42413.2|42393.2|0
1734092040000|2024-12-13 12:14:00|42415.7|42395.7|42416.1|42396.1|42416.1|42396.1|42413.2|42393.2|9
1734092050000|2024-12-13 12:14:10|42415.7|42395.7|42417.7|42397.7|42417.7|42397.7|42415.7|42395.7|0
1734092060000|2024-12-13 12:14:20|42415.7|42395.7|42417.7|42397.7|42417.7|42397.7|42415.7|42395.7|1
1734092070000|2024-12-13 12:14:30|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|42415.7|42395.7|0
1734092080000|2024-12-13 12:14:40|42417.7|42397.7|42417.7|42397.7|42417.7|42397.7|42417.7|42397.7|0
1734092090000|2024-12-13 12:14:50|42415.7|42395.7|42413.2|42393.2|42415.7|42395.7|42410.7|42390.7|0
1734092100000|2024-12-13 12:15:00|42411.1|42391.1|42408.2|42388.2|42413.2|42393.2|42405.7|42385.7|5
1734092110000|2024-12-13 12:15:10|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|3
1734092120000|2024-12-13 12:15:20|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|42403.2|42383.2|0
1734092130000|2024-12-13 12:15:30|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|1
1734092140000|2024-12-13 12:15:40|42398.2|42378.2|42395.7|42375.7|42398.2|42378.2|42395.7|42375.7|8
1734092150000|2024-12-13 12:15:50|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|42398.2|42378.2|1
1734092160000|2024-12-13 12:16:00|42400.7|42380.7|42395.7|42375.7|42400.7|42380.7|42395.7|42375.7|15
1734092170000|2024-12-13 12:16:10|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|1
1734092180000|2024-12-13 12:16:20|42390.7|42370.7|42393.2|42373.2|42393.2|42373.2|42390.7|42370.7|3
1734092190000|2024-12-13 12:16:30|42395.2|42375.2|42386.1|42366.1|42395.7|42375.7|42386.1|42366.1|2
1734092200000|2024-12-13 12:16:40|42383.6|42363.6|42383.2|42363.2|42383.6|42363.6|42383.2|42363.2|1
1734092220000|2024-12-13 12:17:00|42385.7|42365.7|42380.7|42360.7|42385.7|42365.7|42380.7|42360.7|3
1734092230000|2024-12-13 12:17:10|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|42383.2|42363.2|3
1734092240000|2024-12-13 12:17:20|42385.2|42365.2|42388.2|42368.2|42388.2|42368.2|42385.2|42365.2|2
1734092250000|2024-12-13 12:17:30|||||||||1
1734092260000|2024-12-13 12:17:40|42385.7|42365.7|42388.2|42368.2|42388.2|42368.2|42385.7|42365.7|0
1734092270000|2024-12-13 12:17:50|42386.1|42366.1|42383.2|42363.2|42388.2|42368.2|42383.2|42363.2|1
1734092280000|2024-12-13 12:18:00|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42383.2|42363.2|3
1734092290000|2024-12-13 12:18:10|42383.6|42363.6|42383.6|42363.6|42383.6|42363.6|42383.6|42363.6|1
1734092300000|2024-12-13 12:18:20|42385.7|42365.7|42388.2|42368.2|42388.2|42368.2|42383.2|42363.2|0
1734092310000|2024-12-13 12:18:30|42386.1|42366.1|42388.2|42368.2|42388.2|42368.2|42385.7|42365.7|0
1734092320000|2024-12-13 12:18:40|42386.1|42366.1|42383.2|42363.2|42387.7|42367.7|42383.2|42363.2|4
1734092340000|2024-12-13 12:19:00|42385.7|42365.7|42383.2|42363.2|42385.7|42365.7|42383.2|42363.2|1
1734092350000|2024-12-13 12:19:10|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|42385.7|42365.7|2
1734092370000|2024-12-13 12:19:30|42387.7|42367.7|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|1
1734092380000|2024-12-13 12:19:40|42388.2|42368.2|42385.7|42365.7|42388.2|42368.2|42385.7|42365.7|1
1734092390000|2024-12-13 12:19:50|||||||||1
1734092400000|2024-12-13 12:20:00|42388.2|42368.2|42373.2|42353.2|42388.2|42368.2|42373.2|42353.2|5
1734092410000|2024-12-13 12:20:10|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|2
1734092420000|2024-12-13 12:20:20|42368.2|42348.2|42363.2|42343.2|42368.2|42348.2|42363.2|42343.2|5
1734092430000|2024-12-13 12:20:30|42362.7|42342.7|42363.2|42343.2|42363.2|42343.2|42362.7|42342.7|1
1734092440000|2024-12-13 12:20:40|42360.7|42340.7|42358.2|42338.2|42360.7|42340.7|42358.2|42338.2|2
1734092450000|2024-12-13 12:20:50|42356.1|42336.1|42360.7|42340.7|42360.7|42340.7|42356.1|42336.1|2
1734092460000|2024-12-13 12:21:00|42361.1|42341.1|42360.7|42340.7|42361.1|42341.1|42360.7|42340.7|6
1734092470000|2024-12-13 12:21:10|42361.1|42341.1|42363.6|42343.6|42363.6|42343.6|42361.1|42341.1|3
1734092480000|2024-12-13 12:21:20|42363.2|42343.2|42373.2|42353.2|42373.2|42353.2|42363.2|42343.2|7
1734092490000|2024-12-13 12:21:30|42375.2|42355.2|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|1
1734092500000|2024-12-13 12:21:40|42377.3|42357.3|42382.7|42362.7|42382.7|42362.7|42377.3|42357.3|9
1734092510000|2024-12-13 12:21:50|42385.2|42365.2|42388.2|42368.2|42388.2|42368.2|42383.2|42363.2|4
1734092520000|2024-12-13 12:22:00|42386.1|42366.1|42388.2|42368.2|42388.2|42368.2|42385.2|42365.2|2
1734092530000|2024-12-13 12:22:10|42385.7|42365.7|42388.2|42368.2|42390.7|42370.7|42385.7|42365.7|5
1734092540000|2024-12-13 12:22:20|42385.7|42365.7|42383.2|42363.2|42388.2|42368.2|42383.2|42363.2|4
1734092550000|2024-12-13 12:22:30|||||||||2
1734092560000|2024-12-13 12:22:40|42381.1|42361.1|42375.7|42355.7|42381.1|42361.1|42375.7|42355.7|3
1734092570000|2024-12-13 12:22:50|42375.2|42355.2|42370.7|42350.7|42375.2|42355.2|42370.7|42350.7|1
1734092580000|2024-12-13 12:23:00|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|2
1734092590000|2024-12-13 12:23:10|42375.7|42355.7|42373.2|42353.2|42375.7|42355.7|42373.2|42353.2|0
1734092600000|2024-12-13 12:23:20|42370.7|42350.7|42372.7|42352.7|42373.2|42353.2|42370.7|42350.7|2
1734092610000|2024-12-13 12:23:30|42373.2|42353.2|42375.7|42355.7|42375.7|42355.7|42373.2|42353.2|0
1734092620000|2024-12-13 12:23:40|42375.2|42355.2|42373.2|42353.2|42375.2|42355.2|42371.1|42351.1|1
1734092630000|2024-12-13 12:23:50|42371.1|42351.1|42365.2|42345.2|42371.1|42351.1|42365.2|42345.2|3
1734092640000|2024-12-13 12:24:00|42365.7|42345.7|42365.7|42345.7|42365.7|42345.7|42365.7|42345.7|1
1734092650000|2024-12-13 12:24:10|42368.2|42348.2|42365.7|42345.7|42368.2|42348.2|42363.2|42343.2|3
1734092660000|2024-12-13 12:24:20|42368.2|42348.2|42368.2|42348.2|42368.2|42348.2|42368.2|42348.2|1
1734092690000|2024-12-13 12:24:50|42370.2|42350.2|42370.7|42350.7|42370.7|42350.7|42370.2|42350.2|1
1734092700000|2024-12-13 12:25:00|42368.6|42348.6|42368.2|42348.2|42368.6|42348.6|42368.2|42348.2|1
1734092710000|2024-12-13 12:25:10|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|42368.2|42348.2|0
1734092720000|2024-12-13 12:25:20|42368.6|42348.6|42368.2|42348.2|42370.7|42350.7|42368.2|42348.2|2
1734092740000|2024-12-13 12:25:40|42365.7|42345.7|42368.2|42348.2|42368.2|42348.2|42365.7|42345.7|0
1734092750000|2024-12-13 12:25:50|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|0
1734092760000|2024-12-13 12:26:00|42368.2|42348.2|42368.2|42348.2|42370.7|42350.7|42368.2|42348.2|2
1734092770000|2024-12-13 12:26:10|42370.7|42350.7|42373.2|42353.2|42373.2|42353.2|42368.2|42348.2|63
1734092780000|2024-12-13 12:26:20|42375.7|42355.7|42378.2|42358.2|42378.2|42358.2|42373.2|42353.2|8
1734092790000|2024-12-13 12:26:30|42377.7|42357.7|42383.2|42363.2|42383.2|42363.2|42375.7|42355.7|25
1734092820000|2024-12-13 12:27:00|42381.1|42361.1|42385.2|42365.2|42385.2|42365.2|42380.7|42360.7|1
1734092830000|2024-12-13 12:27:10|42383.2|42363.2|42383.2|42363.2|42385.2|42365.2|42383.2|42363.2|3
1734092840000|2024-12-13 12:27:20|42385.7|42365.7|42390.7|42370.7|42390.7|42370.7|42385.7|42365.7|11
1734092860000|2024-12-13 12:27:40|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|42393.2|42373.2|2
1734092870000|2024-12-13 12:27:50|42390.7|42370.7|42388.2|42368.2|42390.7|42370.7|42388.2|42368.2|2
1734092880000|2024-12-13 12:28:00|42390.2|42370.2|42403.2|42383.2|42403.2|42383.2|42390.2|42370.2|21
1734092890000|2024-12-13 12:28:10|42405.7|42385.7|42403.2|42383.2|42405.7|42385.7|42403.2|42383.2|1
1734092900000|2024-12-13 12:28:20|42405.7|42385.7|42398.2|42378.2|42405.7|42385.7|42398.2|42378.2|1
1734092920000|2024-12-13 12:28:40|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|42400.7|42380.7|7
1734092930000|2024-12-13 12:28:50|42402.7|42382.7|42403.2|42383.2|42408.2|42388.2|42402.7|42382.7|0
1734092940000|2024-12-13 12:29:00|42405.7|42385.7|42408.2|42388.2|42408.2|42388.2|42403.2|42383.2|5
1734092950000|2024-12-13 12:29:10|42410.7|42390.7|42408.2|42388.2|42410.7|42390.7|42408.2|42388.2|1
1734092970000|2024-12-13 12:29:30|42407.7|42387.7|42403.2|42383.2|42407.7|42387.7|42403.2|42383.2|5
1734092990000|2024-12-13 12:29:50|42405.2|42385.2|42405.7|42385.7|42405.7|42385.7|42403.2|42383.2|2
1734093000000|2024-12-13 12:30:00|42408.2|42388.2|42410.7|42390.7|42410.7|42390.7|42408.2|42388.2|6
1734093010000|2024-12-13 12:30:10|42408.6|42388.6|42405.7|42385.7|42410.7|42390.7|42405.7|42385.7|2
1734093020000|2024-12-13 12:30:20|42408.2|42388.2|42408.2|42388.2|42410.7|42390.7|42405.7|42385.7|5
1734093030000|2024-12-13 12:30:30|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|42405.7|42385.7|0
1734093040000|2024-12-13 12:30:40|42408.2|42388.2|42408.2|42388.2|42410.7|42390.7|42408.2|42388.2|5
1734093050000|2024-12-13 12:30:50|42410.7|42390.7|42420.2|42400.2|42422.7|42402.7|42408.2|42388.2|11
1734093060000|2024-12-13 12:31:00|42422.7|42402.7|42415.7|42395.7|42422.7|42402.7|42415.7|42395.7|8
1734093070000|2024-12-13 12:31:10|42413.2|42393.2|42413.2|42393.2|42413.7|42393.7|42408.7|42388.7|8
1734093080000|2024-12-13 12:31:20|42417.3|42397.3|42418.2|42398.2|42418.2|42398.2|42415.2|42395.2|4
1734093090000|2024-12-13 12:31:30|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|11
1734093100000|2024-12-13 12:31:40|42425.7|42405.7|42423.2|42403.2|42428.2|42408.2|42423.2|42403.2|9
1734093110000|2024-12-13 12:31:50|42421.2|42401.2|42423.2|42403.2|42423.2|42403.2|42421.2|42401.2|5
1734093120000|2024-12-13 12:32:00|42421.2|42401.2|42425.2|42405.2|42425.7|42405.7|42420.7|42400.7|7
1734093130000|2024-12-13 12:32:10|42423.2|42403.2|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|11
1734093140000|2024-12-13 12:32:20|42425.7|42405.7|42425.2|42405.2|42428.2|42408.2|42422.7|42402.7|5
1734093150000|2024-12-13 12:32:30|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42423.2|42403.2|5
1734093160000|2024-12-13 12:32:40|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|42419.1|42399.1|10
1734093170000|2024-12-13 12:32:50|42425.7|42405.7|42420.7|42400.7|42425.7|42405.7|42420.7|42400.7|1
1734093180000|2024-12-13 12:33:00|42422.7|42402.7|42430.7|42410.7|42430.7|42410.7|42420.7|42400.7|17
1734093190000|2024-12-13 12:33:10|42431.2|42411.2|42430.7|42410.7|42433.7|42413.7|42430.7|42410.7|4
1734093200000|2024-12-13 12:33:20|42432.7|42412.7|42435.7|42415.7|42435.7|42415.7|42432.7|42412.7|2
1734093210000|2024-12-13 12:33:30|42433.2|42413.2|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|6
1734093220000|2024-12-13 12:33:40|42440.7|42420.7|42440.7|42420.7|42445.2|42425.2|42440.7|42420.7|18
1734093230000|2024-12-13 12:33:50|42438.2|42418.2|42445.7|42425.7|42445.7|42425.7|42438.2|42418.2|18
1734093240000|2024-12-13 12:34:00|42443.2|42423.2|42442.7|42422.7|42443.2|42423.2|42442.7|42422.7|12
1734093250000|2024-12-13 12:34:10|42440.7|42420.7|42438.2|42418.2|42440.7|42420.7|42435.7|42415.7|4
1734093260000|2024-12-13 12:34:20|42440.7|42420.7|42440.7|42420.7|42443.2|42423.2|42438.2|42418.2|5
1734093270000|2024-12-13 12:34:30|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|42443.2|42423.2|3
1734093280000|2024-12-13 12:34:40|42443.7|42423.7|42447.7|42427.7|42447.7|42427.7|42443.2|42423.2|15
1734093290000|2024-12-13 12:34:50|42445.7|42425.7|42435.7|42415.7|42445.7|42425.7|42435.7|42415.7|11
1734093300000|2024-12-13 12:35:00|42430.7|42410.7|42438.2|42418.2|42440.7|42420.7|42430.7|42410.7|6
1734093310000|2024-12-13 12:35:10|42440.7|42420.7|42443.2|42423.2|42445.7|42425.7|42440.7|42420.7|8
1734093320000|2024-12-13 12:35:20|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|1
1734093330000|2024-12-13 12:35:30|||||||||2
1734093350000|2024-12-13 12:35:50|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|42438.2|42418.2|2
1734093360000|2024-12-13 12:36:00|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|42440.7|42420.7|0
1734093380000|2024-12-13 12:36:20|42438.7|42418.7|42438.2|42418.2|42440.7|42420.7|42438.2|42418.2|2
1734093390000|2024-12-13 12:36:30|42436.2|42416.2|42430.7|42410.7|42436.2|42416.2|42428.2|42408.2|8
1734093400000|2024-12-13 12:36:40|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|1
1734093410000|2024-12-13 12:36:50|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|1
1734093420000|2024-12-13 12:37:00|42438.2|42418.2|42433.7|42413.7|42438.2|42418.2|42433.7|42413.7|10
1734093430000|2024-12-13 12:37:10|42431.6|42411.6|42431.2|42411.2|42431.6|42411.6|42431.2|42411.2|2
1734093440000|2024-12-13 12:37:20|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|42428.7|42408.7|0
1734093450000|2024-12-13 12:37:30|42431.2|42411.2|42430.2|42410.2|42431.2|42411.2|42426.2|42406.2|3
1734093460000|2024-12-13 12:37:40|42428.2|42408.2|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|1
1734093470000|2024-12-13 12:37:50|42428.2|42408.2|42430.7|42410.7|42430.7|42410.7|42425.7|42405.7|1
1734093480000|2024-12-13 12:38:00|||||||||1
1734093500000|2024-12-13 12:38:20|42433.2|42413.2|42435.2|42415.2|42435.2|42415.2|42430.7|42410.7|2
1734093510000|2024-12-13 12:38:30|42431.2|42411.2|42428.7|42408.7|42431.2|42411.2|42428.7|42408.7|7
1734093520000|2024-12-13 12:38:40|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|42428.2|42408.2|0
1734093530000|2024-12-13 12:38:50|42432.7|42412.7|42433.7|42413.7|42435.2|42415.2|42432.7|42412.7|20
1734093540000|2024-12-13 12:39:00|42435.7|42415.7|42435.7|42415.7|42435.7|42415.7|42433.2|42413.2|1
1734093550000|2024-12-13 12:39:10|42437.8|42417.8|42440.7|42420.7|42440.7|42420.7|42437.8|42417.8|1
1734093560000|2024-12-13 12:39:20|42435.7|42415.7|42433.2|42413.2|42437.8|42417.8|42433.2|42413.2|5
1734093570000|2024-12-13 12:39:30|42435.3|42415.3|42433.2|42413.2|42435.7|42415.7|42433.2|42413.2|1
1734093590000|2024-12-13 12:39:50|42435.3|42415.3|42437.8|42417.8|42437.8|42417.8|42433.2|42413.2|3
1734093600000|2024-12-13 12:40:00|42435.7|42415.7|42440.7|42420.7|42440.7|42420.7|42435.7|42415.7|2
1734093610000|2024-12-13 12:40:10|42442.8|42422.8|42453.2|42433.2|42453.2|42433.2|42442.8|42422.8|6
1734093620000|2024-12-13 12:40:20|42450.7|42430.7|42455.7|42435.7|42455.7|42435.7|42450.7|42430.7|6
1734093630000|2024-12-13 12:40:30|42458.2|42438.2|42458.2|42438.2|42458.2|42438.2|42453.2|42433.2|5
1734093640000|2024-12-13 12:40:40|42456.2|42436.2|42458.2|42438.2|42462.8|42442.8|42456.2|42436.2|7
1734093650000|2024-12-13 12:40:50|42460.7|42440.7|42463.2|42443.2|42463.2|42443.2|42460.7|42440.7|1
1734093660000|2024-12-13 12:41:00|42460.7|42440.7|42462.8|42442.8|42463.2|42443.2|42460.7|42440.7|7
1734093670000|2024-12-13 12:41:10|42463.2|42443.2|42455.3|42435.3|42463.2|42443.2|42455.3|42435.3|6
1734093680000|2024-12-13 12:41:20|42457.8|42437.8|42455.7|42435.7|42457.8|42437.8|42450.7|42430.7|16
1734093690000|2024-12-13 12:41:30|42453.7|42433.7|42455.7|42435.7|42458.2|42438.2|42453.2|42433.2|1
1734093700000|2024-12-13 12:41:40|42453.7|42433.7|42458.2|42438.2|42458.2|42438.2|42453.7|42433.7|7
1734093710000|2024-12-13 12:41:50|||||||||1
1734093720000|2024-12-13 12:42:00|42460.3|42440.3|42461.2|42441.2|42463.2|42443.2|42458.2|42438.2|6
1734093730000|2024-12-13 12:42:10|42458.7|42438.7|42462.8|42442.8|42462.8|42442.8|42458.2|42438.2|3
1734093740000|2024-12-13 12:42:20|42463.2|42443.2|42463.2|42443.2|42463.2|42443.2|42460.7|42440.7|1
1734093750000|2024-12-13 12:42:30|42465.7|42445.7|42470.3|42450.3|42470.3|42450.3|42465.7|42445.7|14
1734093770000|2024-12-13 12:42:50|42467.8|42447.8|42465.7|42445.7|42467.8|42447.8|42465.7|42445.7|2
1734093780000|2024-12-13 12:43:00|42466.2|42446.2|42467.8|42447.8|42468.2|42448.2|42465.7|42445.7|6
1734093790000|2024-12-13 12:43:10|42465.7|42445.7|42467.8|42447.8|42467.8|42447.8|42465.7|42445.7|4
1734093800000|2024-12-13 12:43:20|42465.7|42445.7|42467.8|42447.8|42467.8|42447.8|42465.7|42445.7|0
1734093810000|2024-12-13 12:43:30|42465.7|42445.7|42467.8|42447.8|42467.8|42447.8|42465.7|42445.7|1
1734093820000|2024-12-13 12:43:40|42465.7|42445.7|42463.2|42443.2|42465.7|42445.7|42463.2|42443.2|12
1734093830000|2024-12-13 12:43:50|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42455.7|42435.7|10
1734093840000|2024-12-13 12:44:00|42455.7|42435.7|42453.2|42433.2|42455.7|42435.7|42453.2|42433.2|5
1734093850000|2024-12-13 12:44:10|42451.2|42431.2|42443.2|42423.2|42451.2|42431.2|42443.2|42423.2|4
1734093860000|2024-12-13 12:44:20|42441.2|42421.2|42433.2|42413.2|42441.2|42421.2|42433.2|42413.2|12
1734093870000|2024-12-13 12:44:30|42435.3|42415.3|42435.7|42415.7|42435.7|42415.7|42433.7|42413.7|7
1734093880000|2024-12-13 12:44:40|42437.8|42417.8|42435.7|42415.7|42437.8|42417.8|42435.7|42415.7|1
1734093890000|2024-12-13 12:44:50|42433.2|42413.2|42430.3|42410.3|42435.3|42415.3|42426.2|42406.2|17
1734093900000|2024-12-13 12:45:00|42430.7|42410.7|42423.2|42403.2|42430.7|42410.7|42423.2|42403.2|5
1734093910000|2024-12-13 12:45:10|42425.7|42405.7|42418.2|42398.2|42425.7|42405.7|42418.2|42398.2|5
1734093920000|2024-12-13 12:45:20|42420.3|42400.3|42423.2|42403.2|42425.3|42405.3|42420.3|42400.3|10
1734093930000|2024-12-13 12:45:30|42422.8|42402.8|42422.8|42402.8|42422.8|42402.8|42420.7|42400.7|4
1734093940000|2024-12-13 12:45:40|42420.7|42400.7|42420.7|42400.7|42424.8|42404.8|42420.7|42400.7|4
1734093950000|2024-12-13 12:45:50|42418.7|42398.7|42418.2|42398.2|42418.7|42398.7|42416.2|42396.2|4
1734093960000|2024-12-13 12:46:00|42416.2|42396.2|42416.2|42396.2|42418.2|42398.2|42416.2|42396.2|2
1734093970000|2024-12-13 12:46:10|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|42420.7|42400.7|2
1734093980000|2024-12-13 12:46:20|42422.8|42402.8|42425.7|42405.7|42425.7|42405.7|42420.7|42400.7|22
1734093990000|2024-12-13 12:46:30|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|42423.2|42403.2|3
1734094000000|2024-12-13 12:46:40|42425.3|42405.3|42423.2|42403.2|42425.7|42405.7|42423.2|42403.2|1
1734094010000|2024-12-13 12:46:50|42425.3|42405.3|42420.7|42400.7|42425.3|42405.3|42420.7|42400.7|5
1734094020000|2024-12-13 12:47:00|42421.2|42401.2|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|2
1734094030000|2024-12-13 12:47:10|42420.7|42400.7|42422.8|42402.8|42422.8|42402.8|42418.2|42398.2|3
1734094040000|2024-12-13 12:47:20|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|5
1734094050000|2024-12-13 12:47:30|42420.7|42400.7|42423.2|42403.2|42423.2|42403.2|42420.7|42400.7|1
1734094060000|2024-12-13 12:47:40|42420.7|42400.7|42428.2|42408.2|42428.2|42408.2|42420.7|42400.7|11
1734094070000|2024-12-13 12:47:50|42425.7|42405.7|42425.7|42405.7|42428.2|42408.2|42425.7|42405.7|4
1734094080000|2024-12-13 12:48:00|42427.8|42407.8|42418.7|42398.7|42427.8|42407.8|42418.7|42398.7|4
1734094090000|2024-12-13 12:48:10|42416.2|42396.2|42408.2|42388.2|42416.2|42396.2|42408.2|42388.2|5
1734094100000|2024-12-13 12:48:20|42405.7|42385.7|42408.2|42388.2|42412.8|42392.8|42405.7|42385.7|15
1734094110000|2024-12-13 12:48:30|||||||||2
1734094120000|2024-12-13 12:48:40|42406.2|42386.2|42406.2|42386.2|42408.2|42388.2|42406.2|42386.2|7
1734094130000|2024-12-13 12:48:50|||||||||2
1734094140000|2024-12-13 12:49:00|42410.7|42390.7|42406.2|42386.2|42410.7|42390.7|42406.2|42386.2|9
1734094150000|2024-12-13 12:49:10|42403.2|42383.2|42400.7|42380.7|42403.2|42383.2|42400.7|42380.7|5
1734094160000|2024-12-13 12:49:20|42398.7|42378.7|42398.2|42378.2|42398.7|42378.7|42398.2|42378.2|5
1734094170000|2024-12-13 12:49:30|42400.3|42380.3|42400.7|42380.7|42400.7|42380.7|42400.3|42380.3|6
1734094180000|2024-12-13 12:49:40|42403.2|42383.2|42400.7|42380.7|42403.2|42383.2|42400.7|42380.7|2
1734094200000|2024-12-13 12:50:00|42402.8|42382.8|42405.7|42385.7|42408.2|42388.2|42402.8|42382.8|7
1734094210000|2024-12-13 12:50:10|42407.8|42387.8|42410.3|42390.3|42410.3|42390.3|42407.8|42387.8|5
1734094220000|2024-12-13 12:50:20|42407.8|42387.8|42410.7|42390.7|42410.7|42390.7|42407.8|42387.8|0
1734094230000|2024-12-13 12:50:30|42413.2|42393.2|42410.7|42390.7|42413.2|42393.2|42410.7|42390.7|5
1734094240000|2024-12-13 12:50:40|42410.3|42390.3|42408.2|42388.2|42413.2|42393.2|42408.2|42388.2|6
1734094250000|2024-12-13 12:50:50|||||||||2
1734094260000|2024-12-13 12:51:00|||||||||5
1734094270000|2024-12-13 12:51:10|42407.8|42387.8|42408.2|42388.2|42408.2|42388.2|42407.8|42387.8|0
1734094280000|2024-12-13 12:51:20|42406.2|42386.2|42400.7|42380.7|42406.2|42386.2|42400.7|42380.7|82
1734094290000|2024-12-13 12:51:30|||||||||1
1734094300000|2024-12-13 12:51:40|42401.2|42381.2|42403.2|42383.2|42403.2|42383.2|42401.2|42381.2|2
1734094310000|2024-12-13 12:51:50|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|42408.2|42388.2|8
1734094320000|2024-12-13 12:52:00|42410.7|42390.7|42425.3|42405.3|42425.3|42405.3|42410.7|42390.7|1
1734094330000|2024-12-13 12:52:10|42423.2|42403.2|42425.7|42405.7|42425.7|42405.7|42423.2|42403.2|7
1734094350000|2024-12-13 12:52:30|42430.3|42410.3|42435.7|42415.7|42435.7|42415.7|42430.3|42410.3|9
1734094360000|2024-12-13 12:52:40|||||||||1
1734094370000|2024-12-13 12:52:50|||||||||1
1734094380000|2024-12-13 12:53:00|42438.2|42418.2|42437.8|42417.8|42438.2|42418.2|42433.2|42413.2|1
1734094390000|2024-12-13 12:53:10|42435.7|42415.7|42437.8|42417.8|42437.8|42417.8|42435.7|42415.7|0
1734094400000|2024-12-13 12:53:20|42439.8|42419.8|42440.3|42420.3|42440.3|42420.3|42437.8|42417.8|4
1734094410000|2024-12-13 12:53:30|42437.8|42417.8|42435.7|42415.7|42437.8|42417.8|42435.7|42415.7|4
1734094420000|2024-12-13 12:53:40|42440.3|42420.3|42440.7|42420.7|42440.7|42420.7|42440.3|42420.3|4
1734094430000|2024-12-13 12:53:50|||||||||2
1734094440000|2024-12-13 12:54:00|42442.8|42422.8|42443.2|42423.2|42443.2|42423.2|42442.8|42422.8|0
1734094450000|2024-12-13 12:54:10|42441.2|42421.2|42440.7|42420.7|42441.2|42421.2|42440.7|42420.7|2
1734094470000|2024-12-13 12:54:30|||||||||3
1734094480000|2024-12-13 12:54:40|42438.2|42418.2|42436.2|42416.2|42440.7|42420.7|42436.2|42416.2|5
1734094490000|2024-12-13 12:54:50|42438.2|42418.2|42440.7|42420.7|42440.7|42420.7|42438.2|42418.2|0
1734094500000|2024-12-13 12:55:00|42442.8|42422.8|42438.2|42418.2|42442.8|42422.8|42438.2|42418.2|18
1734094510000|2024-12-13 12:55:10|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|0
1734094520000|2024-12-13 12:55:20|42438.2|42418.2|42435.7|42415.7|42438.2|42418.2|42435.7|42415.7|1
1734094530000|2024-12-13 12:55:30|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|42436.2|42416.2|9
1734094540000|2024-12-13 12:55:40|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|42433.7|42413.7|0
1734094550000|2024-12-13 12:55:50|42433.2|42413.2|42428.2|42408.2|42433.2|42413.2|42428.2|42408.2|7
1734094560000|2024-12-13 12:56:00|42423.2|42403.2|42421.2|42401.2|42423.2|42403.2|42421.2|42401.2|4
1734094570000|2024-12-13 12:56:10|42418.7|42398.7|42428.2|42408.2|42428.2|42408.2|42418.2|42398.2|28
1734094580000|2024-12-13 12:56:20|42428.7|42408.7|42430.7|42410.7|42430.7|42410.7|42428.7|42408.7|6
1734094590000|2024-12-13 12:56:30|42428.2|42408.2|42431.2|42411.2|42431.2|42411.2|42428.2|42408.2|2
1734094610000|2024-12-13 12:56:50|42433.2|42413.2|42440.7|42420.7|42440.7|42420.7|42433.2|42413.2|10
1734094620000|2024-12-13 12:57:00|42443.2|42423.2|42445.7|42425.7|42445.7|42425.7|42443.2|42423.2|3
1734094630000|2024-12-13 12:57:10|42450.3|42430.3|42450.7|42430.7|42450.7|42430.7|42448.2|42428.2|3
1734094640000|2024-12-13 12:57:20|42453.2|42433.2|42458.2|42438.2|42458.2|42438.2|42450.7|42430.7|2
1734094650000|2024-12-13 12:57:30|42458.7|42438.7|42453.7|42433.7|42458.7|42438.7|42453.7|42433.7|8
1734094660000|2024-12-13 12:57:40|42455.7|42435.7|42453.2|42433.2|42455.7|42435.7|42453.2|42433.2|3
1734094670000|2024-12-13 12:57:50|42451.2|42431.2|42457.8|42437.8|42457.8|42437.8|42451.2|42431.2|3
1734094680000|2024-12-13 12:58:00|||||||||1
1734094690000|2024-12-13 12:58:10|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|42455.7|42435.7|3
1734094700000|2024-12-13 12:58:20|42457.8|42437.8|42457.8|42437.8|42459.8|42439.8|42455.7|42435.7|4
1734094710000|2024-12-13 12:58:30|42455.7|42435.7|42460.7|42440.7|42460.7|42440.7|42455.7|42435.7|3
1734094720000|2024-12-13 12:58:40|42462.8|42442.8|42464.8|42444.8|42464.8|42444.8|42462.8|42442.8|4
1734094730000|2024-12-13 12:58:50|42462.8|42442.8|42462.3|42442.3|42462.8|42442.8|42462.3|42442.3|2
1734094740000|2024-12-13 12:59:00|42460.3|42440.3|42442.8|42422.8|42460.3|42440.3|42440.7|42420.7|32
1734094750000|2024-12-13 12:59:10|42440.7|42420.7|42438.7|42418.7|42442.8|42422.8|42438.7|42418.7|5
1734094760000|2024-12-13 12:59:20|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|42438.3|42418.3|0
1734094770000|2024-12-13 12:59:30|||||||||2
1734094780000|2024-12-13 12:59:40|42436.2|42416.2|42430.8|42410.8|42436.2|42416.2|42430.8|42410.8|6
1734094790000|2024-12-13 12:59:50|42430.3|42410.3|42430.8|42410.8|42430.8|42410.8|42426.2|42406.2|2
1734094800000|2024-12-13 13:00:00|42435.3|42415.3|42458.3|42438.3|42479.8|42459.8|42435.3|42415.3|60
1734094810000|2024-12-13 13:00:10|42463.3|42443.3|42465.8|42445.8|42467.8|42447.8|42460.8|42440.8|13
1734094820000|2024-12-13 13:00:20|42467.8|42447.8|42458.7|42438.7|42467.8|42447.8|42458.7|42438.7|45
1734094830000|2024-12-13 13:00:30|42460.3|42440.3|42467.8|42447.8|42470.3|42450.3|42458.3|42438.3|7
1734094840000|2024-12-13 13:00:40|42468.3|42448.3|42472.3|42452.3|42472.3|42452.3|42468.3|42448.3|4
1734094850000|2024-12-13 13:00:50|42470.3|42450.3|42472.3|42452.3|42472.3|42452.3|42470.3|42450.3|20
1734094860000|2024-12-13 13:01:00|42470.3|42450.3|42475.8|42455.8|42475.8|42455.8|42465.8|42445.8|21
1734094870000|2024-12-13 13:01:10|42473.7|42453.7|42483.3|42463.3|42483.3|42463.3|42473.3|42453.3|23
1734094880000|2024-12-13 13:01:20|42481.2|42461.2|42480.8|42460.8|42483.3|42463.3|42475.8|42455.8|2
1734094890000|2024-12-13 13:01:30|42482.8|42462.8|42476.2|42456.2|42485.8|42465.8|42476.2|42456.2|2
1734094900000|2024-12-13 13:01:40|42478.3|42458.3|42480.8|42460.8|42480.8|42460.8|42478.3|42458.3|9
1734094910000|2024-12-13 13:01:50|42478.3|42458.3|42477.8|42457.8|42480.3|42460.3|42477.8|42457.8|4
1734094920000|2024-12-13 13:02:00|42480.3|42460.3|42487.8|42467.8|42487.8|42467.8|42480.3|42460.3|17
1734094930000|2024-12-13 13:02:10|42485.8|42465.8|42478.3|42458.3|42485.8|42465.8|42478.3|42458.3|6
1734094940000|2024-12-13 13:02:20|42475.8|42455.8|42466.7|42446.7|42475.8|42455.8|42466.7|42446.7|8
1734094950000|2024-12-13 13:02:30|42468.7|42448.7|42461.2|42441.2|42468.7|42448.7|42461.2|42441.2|7
1734094960000|2024-12-13 13:02:40|42459.2|42439.2|42453.3|42433.3|42459.2|42439.2|42453.3|42433.3|14
1734094970000|2024-12-13 13:02:50|42450.8|42430.8|42448.3|42428.3|42453.3|42433.3|42448.3|42428.3|2
1734094980000|2024-12-13 13:03:00|42446.2|42426.2|42440.8|42420.8|42446.2|42426.2|42440.8|42420.8|5
1734094990000|2024-12-13 13:03:10|42442.8|42422.8|42447.8|42427.8|42447.8|42427.8|42440.8|42420.8|7
1734095000000|2024-12-13 13:03:20|42449.8|42429.8|42443.3|42423.3|42449.8|42429.8|42443.3|42423.3|1
1734095010000|2024-12-13 13:03:30|42445.3|42425.3|42435.8|42415.8|42445.3|42425.3|42435.8|42415.8|5
1734095020000|2024-12-13 13:03:40|42437.8|42417.8|42438.3|42418.3|42438.3|42418.3|42437.8|42417.8|5
1734095030000|2024-12-13 13:03:50|42440.3|42420.3|42443.3|42423.3|42443.3|42423.3|42438.3|42418.3|7
1734095040000|2024-12-13 13:04:00|42445.3|42425.3|42445.3|42425.3|42447.3|42427.3|42443.3|42423.3|3
1734095050000|2024-12-13 13:04:10|42443.3|42423.3|42443.3|42423.3|42447.8|42427.8|42443.3|42423.3|3
1734095060000|2024-12-13 13:04:20|42445.8|42425.8|42440.8|42420.8|42445.8|42425.8|42440.8|42420.8|14
1734095070000|2024-12-13 13:04:30|42440.3|42420.3|42442.8|42422.8|42442.8|42422.8|42440.3|42420.3|3
1734095080000|2024-12-13 13:04:40|42444.8|42424.8|42452.8|42432.8|42455.8|42435.8|42444.8|42424.8|8
1734095090000|2024-12-13 13:04:50|42455.8|42435.8|42455.8|42435.8|42458.3|42438.3|42453.3|42433.3|4
1734095100000|2024-12-13 13:05:00|42453.3|42433.3|42458.3|42438.3|42460.8|42440.8|42451.2|42431.2|10
1734095110000|2024-12-13 13:05:10|42456.2|42436.2|42440.8|42420.8|42456.2|42436.2|42440.8|42420.8|11
1734095120000|2024-12-13 13:05:20|42438.3|42418.3|42428.3|42408.3|42438.3|42418.3|42428.3|42408.3|12
1734095130000|2024-12-13 13:05:30|42432.8|42412.8|42433.3|42413.3|42435.8|42415.8|42431.2|42411.2|4
1734095140000|2024-12-13 13:05:40|42435.3|42415.3|42433.3|42413.3|42439.8|42419.8|42433.3|42413.3|1
1734095150000|2024-12-13 13:05:50|42433.7|42413.7|42433.3|42413.3|42435.8|42415.8|42430.8|42410.8|4
1734095160000|2024-12-13 13:06:00|42437.8|42417.8|42430.8|42410.8|42437.8|42417.8|42430.8|42410.8|10
1734095170000|2024-12-13 13:06:10|42428.3|42408.3|42426.2|42406.2|42428.3|42408.3|42426.2|42406.2|1
1734095180000|2024-12-13 13:06:20|42428.3|42408.3|42428.3|42408.3|42428.3|42408.3|42423.7|42403.7|1
1734095190000|2024-12-13 13:06:30|42426.2|42406.2|42425.8|42405.8|42426.2|42406.2|42423.7|42403.7|2
1734095200000|2024-12-13 13:06:40|42423.7|42403.7|42413.7|42393.7|42423.7|42403.7|42413.7|42393.7|5
1734095210000|2024-12-13 13:06:50|42415.8|42395.8|42427.3|42407.3|42427.3|42407.3|42413.7|42393.7|3
1734095220000|2024-12-13 13:07:00|42425.3|42405.3|42422.8|42402.8|42425.3|42405.3|42422.8|42402.8|3
1734095230000|2024-12-13 13:07:10|42420.3|42400.3|42420.8|42400.8|42420.8|42400.8|42418.3|42398.3|3
1734095240000|2024-12-13 13:07:20|42422.8|42402.8|42420.8|42400.8|42424.8|42404.8|42420.8|42400.8|2
1734095250000|2024-12-13 13:07:30|42422.8|42402.8|42425.8|42405.8|42425.8|42405.8|42422.8|42402.8|6
1734095260000|2024-12-13 13:07:40|42423.3|42403.3|42425.8|42405.8|42428.3|42408.3|42423.3|42403.3|2
1734095270000|2024-12-13 13:07:50|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|42423.3|42403.3|2
1734095280000|2024-12-13 13:08:00|42425.3|42405.3|42425.8|42405.8|42427.8|42407.8|42423.3|42403.3|8
1734095290000|2024-12-13 13:08:10|42430.3|42410.3|42430.8|42410.8|42430.8|42410.8|42425.8|42405.8|25
1734095300000|2024-12-13 13:08:20|42428.3|42408.3|42428.3|42408.3|42430.8|42410.8|42428.3|42408.3|3
1734095310000|2024-12-13 13:08:30|42430.3|42410.3|42434.8|42414.8|42434.8|42414.8|42430.3|42410.3|0
1734095320000|2024-12-13 13:08:40|42435.3|42415.3|42447.8|42427.8|42447.8|42427.8|42435.3|42415.3|8
1734095330000|2024-12-13 13:08:50|42445.3|42425.3|42445.3|42425.3|42445.3|42425.3|42445.3|42425.3|0
1734095340000|2024-12-13 13:09:00|42447.4|42427.4|42445.3|42425.3|42447.8|42427.8|42445.3|42425.3|11
1734095350000|2024-12-13 13:09:10|42443.3|42423.3|42438.3|42418.3|42443.3|42423.3|42438.3|42418.3|12
1734095360000|2024-12-13 13:09:20|42436.2|42416.2|42438.3|42418.3|42438.3|42418.3|42436.2|42416.2|1
1734095370000|2024-12-13 13:09:30|42440.8|42420.8|42438.3|42418.3|42440.8|42420.8|42438.3|42418.3|0
1734095380000|2024-12-13 13:09:40|42436.2|42416.2|42435.8|42415.8|42438.3|42418.3|42435.8|42415.8|5
1734095390000|2024-12-13 13:09:50|42435.3|42415.3|42433.3|42413.3|42435.3|42415.3|42431.2|42411.2|17
1734095400000|2024-12-13 13:10:00|42432.8|42412.8|42421.2|42401.2|42432.8|42412.8|42421.2|42401.2|27
1734095410000|2024-12-13 13:10:10|42425.3|42405.3|42420.8|42400.8|42427.8|42407.8|42420.8|42400.8|24
1734095420000|2024-12-13 13:10:20|42420.3|42400.3|42425.3|42405.3|42425.3|42405.3|42420.3|42400.3|13
1734095430000|2024-12-13 13:10:30|42428.3|42408.3|42445.3|42425.3|42447.8|42427.8|42428.3|42408.3|28
1734095440000|2024-12-13 13:10:40|42444.9|42424.9|42447.4|42427.4|42447.4|42427.4|42444.9|42424.9|3
1734095450000|2024-12-13 13:10:50|42444.9|42424.9|42452.4|42432.4|42454.9|42434.9|42444.9|42424.9|6
1734095460000|2024-12-13 13:11:00|42454.4|42434.4|42457.4|42437.4|42459.9|42439.9|42452.4|42432.4|15
1734095470000|2024-12-13 13:11:10|42457.8|42437.8|42464.9|42444.9|42464.9|42444.9|42457.4|42437.4|16
1734095480000|2024-12-13 13:11:20|42465.3|42445.3|42469.9|42449.9|42469.9|42449.9|42465.3|42445.3|9
1734095490000|2024-12-13 13:11:30|42472.4|42452.4|42474.9|42454.9|42474.9|42454.9|42472.4|42452.4|7
1734095500000|2024-12-13 13:11:40|42472.4|42452.4|42472.4|42452.4|42474.9|42454.9|42469.9|42449.9|3
1734095510000|2024-12-13 13:11:50|42470.3|42450.3|42470.3|42450.3|42472.4|42452.4|42469.9|42449.9|1
1734095520000|2024-12-13 13:12:00|42472.4|42452.4|42467.4|42447.4|42472.8|42452.8|42467.4|42447.4|6
1734095530000|2024-12-13 13:12:10|42467.8|42447.8|42465.3|42445.3|42470.3|42450.3|42465.3|42445.3|11
1734095540000|2024-12-13 13:12:20|42467.8|42447.8|42470.3|42450.3|42470.3|42450.3|42465.3|42445.3|4
1734095550000|2024-12-13 13:12:30|42461.2|42441.2|42455.3|42435.3|42461.2|42441.2|42455.3|42435.3|7
1734095560000|2024-12-13 13:12:40|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|42457.8|42437.8|1
1734095570000|2024-12-13 13:12:50|||||||||4
1734095580000|2024-12-13 13:13:00|42452.8|42432.8|42447.4|42427.4|42452.8|42432.8|42447.4|42427.4|5
1734095590000|2024-12-13 13:13:10|42445.3|42425.3|42432.8|42412.8|42445.3|42425.3|42432.8|42412.8|2
1734095600000|2024-12-13 13:13:20|42432.4|42412.4|42432.4|42412.4|42436.9|42416.9|42430.3|42410.3|4
1734095610000|2024-12-13 13:13:30|42430.3|42410.3|42430.3|42410.3|42430.3|42410.3|42428.3|42408.3|5
1734095620000|2024-12-13 13:13:40|42427.8|42407.8|42420.8|42400.8|42430.3|42410.3|42420.8|42400.8|16
1734095630000|2024-12-13 13:13:50|42422.8|42402.8|42425.8|42405.8|42425.8|42405.8|42422.8|42402.8|2
1734095640000|2024-12-13 13:14:00|42425.3|42405.3|42415.8|42395.8|42425.3|42405.3|42415.8|42395.8|4
1734095650000|2024-12-13 13:14:10|42419.9|42399.9|42420.8|42400.8|42420.8|42400.8|42416.2|42396.2|4
1734095660000|2024-12-13 13:14:20|42417.8|42397.8|42415.8|42395.8|42417.8|42397.8|42413.7|42393.7|7
1734095670000|2024-12-13 13:14:30|42415.3|42395.3|42415.8|42395.8|42415.8|42395.8|42413.3|42393.3|0
1734095690000|2024-12-13 13:14:50|42413.3|42393.3|42415.8|42395.8|42415.8|42395.8|42412.8|42392.8|7
1734095700000|2024-12-13 13:15:00|42417.8|42397.8|42415.8|42395.8|42425.3|42405.3|42415.8|42395.8|6
1734095710000|2024-12-13 13:15:10|42416.2|42396.2|42420.8|42400.8|42420.8|42400.8|42416.2|42396.2|4
1734095720000|2024-12-13 13:15:20|42423.3|42403.3|42428.3|42408.3|42428.3|42408.3|42423.3|42403.3|2
1734095730000|2024-12-13 13:15:30|42428.7|42408.7|42428.3|42408.3|42430.8|42410.8|42428.3|42408.3|1
1734095740000|2024-12-13 13:15:40|42423.3|42403.3|42418.3|42398.3|42423.3|42403.3|42418.3|42398.3|4
1734095750000|2024-12-13 13:15:50|42415.8|42395.8|42413.3|42393.3|42415.8|42395.8|42413.3|42393.3|5
1734095760000|2024-12-13 13:16:00|42410.8|42390.8|42390.8|42370.8|42410.8|42390.8|42385.8|42365.8|15
1734095770000|2024-12-13 13:16:10|42393.3|42373.3|42405.8|42385.8|42406.2|42386.2|42393.3|42373.3|11
1734095780000|2024-12-13 13:16:20|42401.2|42381.2|42395.8|42375.8|42401.2|42381.2|42395.8|42375.8|2
1734095790000|2024-12-13 13:16:30|42393.7|42373.7|42388.7|42368.7|42393.7|42373.7|42388.7|42368.7|12
1734095800000|2024-12-13 13:16:40|42390.8|42370.8|42388.7|42368.7|42390.8|42370.8|42388.7|42368.7|3
1734095810000|2024-12-13 13:16:50|42386.7|42366.7|42390.8|42370.8|42390.8|42370.8|42386.7|42366.7|4
1734095820000|2024-12-13 13:17:00|42393.3|42373.3|42390.8|42370.8|42393.3|42373.3|42390.8|42370.8|4
1734095830000|2024-12-13 13:17:10|42392.8|42372.8|42390.8|42370.8|42392.8|42372.8|42390.8|42370.8|1
1734095840000|2024-12-13 13:17:20|42392.8|42372.8|42390.8|42370.8|42392.8|42372.8|42390.8|42370.8|4
1734095850000|2024-12-13 13:17:30|42388.7|42368.7|42386.7|42366.7|42388.7|42368.7|42386.7|42366.7|1
1734095860000|2024-12-13 13:17:40|42386.2|42366.2|42373.3|42353.3|42386.2|42366.2|42373.3|42353.3|25
1734095870000|2024-12-13 13:17:50|42375.8|42355.8|42385.3|42365.3|42385.3|42365.3|42375.8|42355.8|12
1734095880000|2024-12-13 13:18:00|42385.8|42365.8|42395.8|42375.8|42395.8|42375.8|42385.8|42365.8|3
1734095890000|2024-12-13 13:18:10|42398.3|42378.3|42398.3|42378.3|42398.3|42378.3|42393.3|42373.3|1
1734095900000|2024-12-13 13:18:20|42400.8|42380.8|42403.3|42383.3|42403.3|42383.3|42400.8|42380.8|0
1734095910000|2024-12-13 13:18:30|42405.3|42385.3|42403.3|42383.3|42405.8|42385.8|42403.3|42383.3|1
1734095920000|2024-12-13 13:18:40|42401.2|42381.2|42398.3|42378.3|42401.2|42381.2|42393.3|42373.3|4
1734095930000|2024-12-13 13:18:50|42396.2|42376.2|42400.8|42380.8|42400.8|42380.8|42395.8|42375.8|2
1734095940000|2024-12-13 13:19:00|||||||||2
1734095950000|2024-12-13 13:19:10|42398.8|42378.8|42396.3|42376.3|42398.8|42378.8|42396.3|42376.3|0
1734095960000|2024-12-13 13:19:20|42395.8|42375.8|42397.8|42377.8|42398.3|42378.3|42393.3|42373.3|5
1734095970000|2024-12-13 13:19:30|42395.8|42375.8|42395.8|42375.8|42397.8|42377.8|42395.8|42375.8|0
1734095980000|2024-12-13 13:19:40|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|42393.3|42373.3|2
1734095990000|2024-12-13 13:19:50|42395.8|42375.8|42388.8|42368.8|42395.8|42375.8|42388.8|42368.8|4
1734096000000|2024-12-13 13:20:00|42386.7|42366.7|42380.8|42360.8|42386.7|42366.7|42376.3|42356.3|8
1734096010000|2024-12-13 13:20:10|42380.3|42360.3|42371.3|42351.3|42380.8|42360.8|42371.3|42351.3|5
1734096020000|2024-12-13 13:20:20|42373.3|42353.3|42375.8|42355.8|42375.8|42355.8|42373.3|42353.3|0
1734096030000|2024-12-13 13:20:30|42373.3|42353.3|42375.3|42355.3|42375.3|42355.3|42373.3|42353.3|5
1734096040000|2024-12-13 13:20:40|42373.8|42353.8|42375.8|42355.8|42377.8|42357.8|42373.3|42353.3|1
1734096050000|2024-12-13 13:20:50|42377.8|42357.8|42378.3|42358.3|42380.3|42360.3|42377.8|42357.8|6
1734096060000|2024-12-13 13:21:00|42377.8|42357.8|42375.8|42355.8|42377.8|42357.8|42373.3|42353.3|6
1734096070000|2024-12-13 13:21:10|||||||||7
1734096080000|2024-12-13 13:21:20|42375.3|42355.3|42370.8|42350.8|42375.3|42355.3|42370.8|42350.8|5
1734096090000|2024-12-13 13:21:30|42365.8|42345.8|42360.8|42340.8|42365.8|42345.8|42359.7|42339.7|27
1734096100000|2024-12-13 13:21:40|42362.8|42342.8|42365.8|42345.8|42365.8|42345.8|42362.8|42342.8|5
1734096110000|2024-12-13 13:21:50|42360.8|42340.8|42365.8|42345.8|42365.8|42345.8|42360.8|42340.8|0
1734096120000|2024-12-13 13:22:00|42365.3|42345.3|42362.8|42342.8|42365.3|42345.3|42362.8|42342.8|6
1734096130000|2024-12-13 13:22:10|42360.3|42340.3|42358.3|42338.3|42360.3|42340.3|42356.3|42336.3|4
1734096140000|2024-12-13 13:22:20|42358.8|42338.8|42362.8|42342.8|42365.3|42345.3|42358.8|42338.8|4
1734096150000|2024-12-13 13:22:30|42365.3|42345.3|42370.3|42350.3|42370.3|42350.3|42365.3|42345.3|6
1734096160000|2024-12-13 13:22:40|42367.8|42347.8|42370.8|42350.8|42370.8|42350.8|42367.8|42347.8|3
1734096170000|2024-12-13 13:22:50|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|42372.8|42352.8|0
1734096180000|2024-12-13 13:23:00|42375.3|42355.3|42372.8|42352.8|42377.4|42357.4|42372.8|42352.8|4
1734096190000|2024-12-13 13:23:10|42373.3|42353.3|42385.8|42365.8|42385.8|42365.8|42373.3|42353.3|5
1734096200000|2024-12-13 13:23:20|42388.3|42368.3|42385.8|42365.8|42388.3|42368.3|42385.8|42365.8|3
1734096210000|2024-12-13 13:23:30|42388.3|42368.3|42385.8|42365.8|42388.3|42368.3|42385.8|42365.8|1
1734096220000|2024-12-13 13:23:40|42388.3|42368.3|42385.8|42365.8|42388.3|42368.3|42385.8|42365.8|1
1734096230000|2024-12-13 13:23:50|42383.3|42363.3|42383.3|42363.3|42386.3|42366.3|42383.3|42363.3|1
1734096240000|2024-12-13 13:24:00|42381.3|42361.3|42383.3|42363.3|42383.3|42363.3|42381.3|42361.3|0
1734096250000|2024-12-13 13:24:10|42385.3|42365.3|42383.3|42363.3|42385.8|42365.8|42381.3|42361.3|3
1734096260000|2024-12-13 13:24:20|42385.8|42365.8|42381.3|42361.3|42385.8|42365.8|42381.3|42361.3|2
1734096270000|2024-12-13 13:24:30|42383.3|42363.3|42381.3|42361.3|42383.3|42363.3|42381.3|42361.3|5
1734096280000|2024-12-13 13:24:40|42378.8|42358.8|42376.3|42356.3|42381.3|42361.3|42376.3|42356.3|7
1734096290000|2024-12-13 13:24:50|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|42375.8|42355.8|4
1734096300000|2024-12-13 13:25:00|42373.8|42353.8|42360.8|42340.8|42373.8|42353.8|42360.8|42340.8|24
1734096310000|2024-12-13 13:25:10|42360.3|42340.3|42368.3|42348.3|42368.3|42348.3|42356.3|42336.3|18
1734096320000|2024-12-13 13:25:20|42370.8|42350.8|42368.3|42348.3|42370.8|42350.8|42368.3|42348.3|2
1734096330000|2024-12-13 13:25:30|42366.3|42346.3|42380.8|42360.8|42380.8|42360.8|42365.8|42345.8|11
1734096340000|2024-12-13 13:25:40|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|42382.8|42362.8|5
1734096350000|2024-12-13 13:25:50|42380.8|42360.8|42378.3|42358.3|42380.8|42360.8|42378.3|42358.3|7
1734096360000|2024-12-13 13:26:00|42373.3|42353.3|42370.8|42350.8|42375.3|42355.3|42370.8|42350.8|6
1734096370000|2024-12-13 13:26:10|42372.8|42352.8|42385.8|42365.8|42385.8|42365.8|42372.8|42352.8|8
1734096390000|2024-12-13 13:26:30|42383.3|42363.3|42380.8|42360.8|42383.3|42363.3|42380.8|42360.8|7
1734096400000|2024-12-13 13:26:40|42378.8|42358.8|42375.8|42355.8|42378.8|42358.8|42371.3|42351.3|5
1734096410000|2024-12-13 13:26:50|||||||||6
1734096420000|2024-12-13 13:27:00|42377.8|42357.8|42382.8|42362.8|42382.8|42362.8|42377.8|42357.8|6
1734096430000|2024-12-13 13:27:10|42383.3|42363.3|42385.8|42365.8|42390.3|42370.3|42383.3|42363.3|10
1734096440000|2024-12-13 13:27:20|42385.3|42365.3|42375.8|42355.8|42385.3|42365.3|42375.8|42355.8|7
1734096460000|2024-12-13 13:27:40|42371.7|42351.7|42358.3|42338.3|42371.7|42351.7|42356.3|42336.3|21
1734096470000|2024-12-13 13:27:50|42360.3|42340.3|42368.3|42348.3|42368.3|42348.3|42360.3|42340.3|5
1734096480000|2024-12-13 13:28:00|42370.8|42350.8|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|6
1734096490000|2024-12-13 13:28:10|42370.8|42350.8|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|0
1734096500000|2024-12-13 13:28:20|||||||||5
1734096510000|2024-12-13 13:28:30|42375.3|42355.3|42375.8|42355.8|42378.3|42358.3|42375.3|42355.3|0
1734096520000|2024-12-13 13:28:40|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|2
1734096530000|2024-12-13 13:28:50|42376.3|42356.3|42375.8|42355.8|42376.3|42356.3|42375.8|42355.8|5
1734096540000|2024-12-13 13:29:00|42378.3|42358.3|42373.3|42353.3|42378.3|42358.3|42373.3|42353.3|4
1734096570000|2024-12-13 13:29:30|42370.8|42350.8|42365.8|42345.8|42370.8|42350.8|42365.8|42345.8|4
1734096580000|2024-12-13 13:29:40|42363.8|42343.8|42363.3|42343.3|42363.8|42343.8|42361.3|42341.3|1
1734096600000|2024-12-13 13:30:00|42359.2|42339.2|42358.3|42338.3|42360.8|42340.8|42358.3|42338.3|2
1734096610000|2024-12-13 13:30:10|42360.8|42340.8|42373.3|42353.3|42373.3|42353.3|42360.8|42340.8|29
1734096620000|2024-12-13 13:30:20|42371.3|42351.3|42370.8|42350.8|42371.3|42351.3|42368.8|42348.8|5
1734096630000|2024-12-13 13:30:30|42368.8|42348.8|42370.8|42350.8|42370.8|42350.8|42366.3|42346.3|4
1734096640000|2024-12-13 13:30:40|42368.3|42348.3|42363.3|42343.3|42368.3|42348.3|42363.3|42343.3|3
1734096650000|2024-12-13 13:30:50|42361.3|42341.3|42363.8|42343.8|42365.8|42345.8|42361.3|42341.3|2
1734096660000|2024-12-13 13:31:00|42363.3|42343.3|42353.8|42333.8|42363.3|42343.3|42353.8|42333.8|13
1734096670000|2024-12-13 13:31:10|42355.8|42335.8|42353.3|42333.3|42355.8|42335.8|42351.3|42331.3|2
1734096680000|2024-12-13 13:31:20|42351.3|42331.3|42348.3|42328.3|42351.3|42331.3|42348.3|42328.3|11
1734096690000|2024-12-13 13:31:30|42346.3|42326.3|42341.3|42321.3|42346.3|42326.3|42341.3|42321.3|1
1734096700000|2024-12-13 13:31:40|42340.8|42320.8|42333.3|42313.3|42340.8|42320.8|42331.3|42311.3|8
1734096710000|2024-12-13 13:31:50|42335.8|42315.8|42343.3|42323.3|42345.8|42325.8|42335.8|42315.8|18
1734096720000|2024-12-13 13:32:00|42345.8|42325.8|42341.3|42321.3|42345.8|42325.8|42338.3|42318.3|6
1734096730000|2024-12-13 13:32:10|42340.8|42320.8|42342.9|42322.9|42342.9|42322.9|42340.8|42320.8|1
1734096740000|2024-12-13 13:32:20|42343.3|42323.3|42350.8|42330.8|42350.8|42330.8|42343.3|42323.3|8
1734096750000|2024-12-13 13:32:30|42353.3|42333.3|42353.3|42333.3|42358.3|42338.3|42353.3|42333.3|5
1734096760000|2024-12-13 13:32:40|42350.8|42330.8|42353.3|42333.3|42353.3|42333.3|42350.8|42330.8|7
1734096770000|2024-12-13 13:32:50|42357.4|42337.4|42368.3|42348.3|42368.3|42348.3|42357.4|42337.4|2
1734096780000|2024-12-13 13:33:00|42365.8|42345.8|42365.4|42345.4|42365.8|42345.8|42362.9|42342.9|3
1734096790000|2024-12-13 13:33:10|42365.8|42345.8|42366.3|42346.3|42370.8|42350.8|42365.8|42345.8|0
1734096800000|2024-12-13 13:33:20|42365.8|42345.8|42365.8|42345.8|42368.3|42348.3|42363.3|42343.3|1
1734096810000|2024-12-13 13:33:30|42363.3|42343.3|42363.8|42343.8|42365.8|42345.8|42363.3|42343.3|3
1734096820000|2024-12-13 13:33:40|42365.4|42345.4|42363.3|42343.3|42365.8|42345.8|42363.3|42343.3|0
1734096830000|2024-12-13 13:33:50|42358.8|42338.8|42355.4|42335.4|42358.8|42338.8|42352.9|42332.9|7
1734096840000|2024-12-13 13:34:00|42355.8|42335.8|42358.3|42338.3|42358.3|42338.3|42355.8|42335.8|1
1734096850000|2024-12-13 13:34:10|42356.3|42336.3|42360.4|42340.4|42360.4|42340.4|42355.8|42335.8|3
1734096860000|2024-12-13 13:34:20|42362.9|42342.9|42364.9|42344.9|42364.9|42344.9|42362.9|42342.9|4
1734096870000|2024-12-13 13:34:30|42366.9|42346.9|42366.9|42346.9|42369.4|42349.4|42366.9|42346.9|1
1734096880000|2024-12-13 13:34:40|42369.4|42349.4|42375.8|42355.8|42375.8|42355.8|42369.4|42349.4|6
1734096890000|2024-12-13 13:34:50|42373.3|42353.3|42366.7|42346.7|42375.4|42355.4|42366.7|42346.7|2
1734096900000|2024-12-13 13:35:00|42366.3|42346.3|42365.8|42345.8|42366.3|42346.3|42365.8|42345.8|1
1734096910000|2024-12-13 13:35:10|42361.3|42341.3|42357.9|42337.9|42361.3|42341.3|42355.4|42335.4|9
1734096920000|2024-12-13 13:35:20|42355.8|42335.8|42355.8|42335.8|42357.9|42337.9|42355.8|42335.8|1
1734096930000|2024-12-13 13:35:30|42353.8|42333.8|42355.8|42335.8|42355.8|42335.8|42352.9|42332.9|10
1734096940000|2024-12-13 13:35:40|42358.3|42338.3|42355.8|42335.8|42358.3|42338.3|42355.8|42335.8|4
1734096950000|2024-12-13 13:35:50|42353.8|42333.8|42353.3|42333.3|42353.8|42333.8|42353.3|42333.3|0
1734096960000|2024-12-13 13:36:00|42355.4|42335.4|42348.3|42328.3|42355.4|42335.4|42348.3|42328.3|5
1734096980000|2024-12-13 13:36:20|42344.2|42324.2|42349.9|42329.9|42349.9|42329.9|42343.3|42323.3|11
1734096990000|2024-12-13 13:36:30|42351.9|42331.9|42360.4|42340.4|42360.4|42340.4|42351.9|42331.9|2
1734097000000|2024-12-13 13:36:40|42365.8|42345.8|42370.8|42350.8|42375.8|42355.8|42365.8|42345.8|8
1734097010000|2024-12-13 13:36:50|42373.3|42353.3|42373.3|42353.3|42373.3|42353.3|42370.8|42350.8|9
1734097020000|2024-12-13 13:37:00|42370.8|42350.8|42375.8|42355.8|42375.8|42355.8|42370.8|42350.8|1
1734097030000|2024-12-13 13:37:10|42378.3|42358.3|42378.3|42358.3|42378.3|42358.3|42375.8|42355.8|6
1734097040000|2024-12-13 13:37:20|42375.8|42355.8|42375.8|42355.8|42378.3|42358.3|42375.4|42355.4|2
1734097050000|2024-12-13 13:37:30|42373.8|42353.8|42368.3|42348.3|42373.8|42353.8|42368.3|42348.3|4
1734097060000|2024-12-13 13:37:40|42366.3|42346.3|42366.3|42346.3|42368.3|42348.3|42366.3|42346.3|0
1734097070000|2024-12-13 13:37:50|42368.3|42348.3|42368.3|42348.3|42370.4|42350.4|42368.3|42348.3|2
1734097080000|2024-12-13 13:38:00|42370.4|42350.4|42368.3|42348.3|42370.8|42350.8|42366.3|42346.3|2
1734097090000|2024-12-13 13:38:10|42370.8|42350.8|42363.3|42343.3|42370.8|42350.8|42363.3|42343.3|23
1734097100000|2024-12-13 13:38:20|42365.4|42345.4|42363.8|42343.8|42365.8|42345.8|42361.3|42341.3|5
1734097110000|2024-12-13 13:38:30|42363.3|42343.3|42372.9|42352.9|42372.9|42352.9|42363.3|42343.3|9
1734097120000|2024-12-13 13:38:40|42375.4|42355.4|42360.8|42340.8|42375.4|42355.4|42360.8|42340.8|7
1734097130000|2024-12-13 13:38:50|42358.8|42338.8|42358.3|42338.3|42360.8|42340.8|42358.3|42338.3|1
1734097140000|2024-12-13 13:39:00|42358.8|42338.8|42358.3|42338.3|42360.8|42340.8|42358.3|42338.3|4
1734097150000|2024-12-13 13:39:10|42356.3|42336.3|42353.3|42333.3|42358.8|42338.8|42353.3|42333.3|7
1734097160000|2024-12-13 13:39:20|42351.3|42331.3|42351.3|42331.3|42353.3|42333.3|42350.8|42330.8|5
1734097170000|2024-12-13 13:39:30|42353.3|42333.3|42348.3|42328.3|42353.3|42333.3|42348.3|42328.3|30
1734097180000|2024-12-13 13:39:40|42345.8|42325.8|42343.8|42323.8|42345.8|42325.8|42343.8|42323.8|2
1734097190000|2024-12-13 13:39:50|42343.3|42323.3|42341.3|42321.3|42345.4|42325.4|42341.3|42321.3|16
1734097200000|2024-12-13 13:40:00|42343.3|42323.3|42340.8|42320.8|42345.8|42325.8|42340.8|42320.8|28
1734097210000|2024-12-13 13:40:10|42338.8|42318.8|42336.3|42316.3|42340.8|42320.8|42336.3|42316.3|4
1734097220000|2024-12-13 13:40:20|42338.3|42318.3|42340.8|42320.8|42342.9|42322.9|42336.3|42316.3|19
1734097230000|2024-12-13 13:40:30|42338.3|42318.3|42340.8|42320.8|42340.8|42320.8|42336.3|42316.3|4
1734097240000|2024-12-13 13:40:40|42335.8|42315.8|42340.4|42320.4|42340.4|42320.4|42335.8|42315.8|8
1734097250000|2024-12-13 13:40:50|42337.9|42317.9|42345.4|42325.4|42345.4|42325.4|42337.9|42317.9|5
1734097260000|2024-12-13 13:41:00|42347.9|42327.9|42352|42332|42352|42332|42347.9|42327.9|5
1734097270000|2024-12-13 13:41:10|42350.4|42330.4|42346.3|42326.3|42350.8|42330.8|42346.3|42326.3|15
1734097280000|2024-12-13 13:41:20|42344.3|42324.3|42340.4|42320.4|42344.3|42324.3|42335.8|42315.8|5
1734097290000|2024-12-13 13:41:30|42340.8|42320.8|42336.3|42316.3|42340.8|42320.8|42336.3|42316.3|1
1734097300000|2024-12-13 13:41:40|42338.3|42318.3|42343.3|42323.3|42343.3|42323.3|42338.3|42318.3|0
1734097310000|2024-12-13 13:41:50|42340.8|42320.8|42340.8|42320.8|42343.3|42323.3|42340.8|42320.8|1
1734097320000|2024-12-13 13:42:00|42338.8|42318.8|42321.3|42301.3|42338.8|42318.8|42321.3|42301.3|17
1734097330000|2024-12-13 13:42:10|42323.3|42303.3|42323.3|42303.3|42325.8|42305.8|42323.3|42303.3|2
1734097340000|2024-12-13 13:42:20|42325.8|42305.8|42325.8|42305.8|42325.8|42305.8|42323.3|42303.3|6
1734097350000|2024-12-13 13:42:30|42327.9|42307.9|42327.9|42307.9|42327.9|42307.9|42325.8|42305.8|1
1734097360000|2024-12-13 13:42:40|42325.8|42305.8|42327.9|42307.9|42327.9|42307.9|42323.3|42303.3|2
1734097380000|2024-12-13 13:43:00|42329.9|42309.9|42318.3|42298.3|42330.4|42310.4|42316.3|42296.3|9
1734097390000|2024-12-13 13:43:10|42320.8|42300.8|42320.8|42300.8|42320.8|42300.8|42316.3|42296.3|1
1734097400000|2024-12-13 13:43:20|42318.3|42298.3|42322.9|42302.9|42322.9|42302.9|42316.3|42296.3|3
1734097410000|2024-12-13 13:43:30|42323.8|42303.8|42325.8|42305.8|42328.3|42308.3|42323.8|42303.8|2
1734097420000|2024-12-13 13:43:40|42328.3|42308.3|42323.3|42303.3|42328.3|42308.3|42321.3|42301.3|2
1734097430000|2024-12-13 13:43:50|42321.3|42301.3|42323.3|42303.3|42325.8|42305.8|42321.3|42301.3|5
1734097440000|2024-12-13 13:44:00|42321.3|42301.3|42333.3|42313.3|42333.3|42313.3|42321.3|42301.3|14
1734097460000|2024-12-13 13:44:20|42335.4|42315.4|42333.3|42313.3|42335.4|42315.4|42333.3|42313.3|3
1734097470000|2024-12-13 13:44:30|42332.9|42312.9|42330.8|42310.8|42335.4|42315.4|42330.8|42310.8|5
1734097480000|2024-12-13 13:44:40|42332.9|42312.9|42338.3|42318.3|42338.3|42318.3|42332.9|42312.9|3
1734097490000|2024-12-13 13:44:50|42340.8|42320.8|42347.9|42327.9|42350.4|42330.4|42340.8|42320.8|3
1734097500000|2024-12-13 13:45:00|42349.9|42329.9|42353.3|42333.3|42353.3|42333.3|42347.9|42327.9|3
1734097510000|2024-12-13 13:45:10|42355.8|42335.8|42370.8|42350.8|42377.4|42357.4|42355.8|42335.8|30
1734097520000|2024-12-13 13:45:20|42368.8|42348.8|42370.8|42350.8|42373.3|42353.3|42368.8|42348.8|0
1734097530000|2024-12-13 13:45:30|42368.3|42348.3|42370.8|42350.8|42370.8|42350.8|42368.3|42348.3|1
1734097540000|2024-12-13 13:45:40|42368.3|42348.3|42362.9|42342.9|42370.8|42350.8|42358.8|42338.8|18
1734097550000|2024-12-13 13:45:50|42360.8|42340.8|42362.9|42342.9|42365.8|42345.8|42360.8|42340.8|7
1734097560000|2024-12-13 13:46:00|42360.8|42340.8|42358.3|42338.3|42360.8|42340.8|42358.3|42338.3|6
1734097570000|2024-12-13 13:46:10|42360.8|42340.8|42358.3|42338.3|42360.8|42340.8|42356.3|42336.3|4
1734097580000|2024-12-13 13:46:20|42360.8|42340.8|42360.8|42340.8|42360.8|42340.8|42358.3|42338.3|2
1734097590000|2024-12-13 13:46:30|42362.9|42342.9|42358.3|42338.3|42362.9|42342.9|42358.3|42338.3|2
1734097600000|2024-12-13 13:46:40|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|42353.3|42333.3|5
1734097610000|2024-12-13 13:46:50|42355.8|42335.8|42351.3|42331.3|42355.8|42335.8|42351.3|42331.3|0
1734097620000|2024-12-13 13:47:00|42350.8|42330.8|42346.3|42326.3|42350.8|42330.8|42346.3|42326.3|8
1734097630000|2024-12-13 13:47:10|42340.8|42320.8|42347.4|42327.4|42347.9|42327.9|42335.8|42315.8|14
1734097640000|2024-12-13 13:47:20|42349.5|42329.5|42357|42337|42357|42337|42349.5|42329.5|7
1734097650000|2024-12-13 13:47:30|42357.9|42337.9|42358.3|42338.3|42362.4|42342.4|42357.9|42337.9|6
1734097660000|2024-12-13 13:47:40|42360.4|42340.4|42355.8|42335.8|42360.8|42340.8|42355.8|42335.8|1
1734097670000|2024-12-13 13:47:50|42357.9|42337.9|42358.3|42338.3|42358.3|42338.3|42357.9|42337.9|1
1734097680000|2024-12-13 13:48:00|42355.8|42335.8|42353.3|42333.3|42355.8|42335.8|42351.3|42331.3|6
1734097690000|2024-12-13 13:48:10|42350.8|42330.8|42353.3|42333.3|42353.3|42333.3|42350.8|42330.8|0
1734097700000|2024-12-13 13:48:20|42350.8|42330.8|42340.8|42320.8|42350.8|42330.8|42340.8|42320.8|9
1734097710000|2024-12-13 13:48:30|42341.3|42321.3|42345.9|42325.9|42345.9|42325.9|42341.3|42321.3|1
1734097720000|2024-12-13 13:48:40|||||||||1
1734097730000|2024-12-13 13:48:50|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|1
1734097740000|2024-12-13 13:49:00|42350.4|42330.4|42355.4|42335.4|42355.4|42335.4|42350.4|42330.4|4
1734097750000|2024-12-13 13:49:10|42352.9|42332.9|42357.4|42337.4|42357.4|42337.4|42352.9|42332.9|4
1734097760000|2024-12-13 13:49:20|42357.9|42337.9|42358.4|42338.4|42358.4|42338.4|42357.9|42337.9|0
1734097770000|2024-12-13 13:49:30|42362.9|42342.9|42360.9|42340.9|42362.9|42342.9|42360.9|42340.9|2
1734097780000|2024-12-13 13:49:40|42362.9|42342.9|42360.9|42340.9|42365.4|42345.4|42360.9|42340.9|4
1734097790000|2024-12-13 13:49:50|42362.9|42342.9|42365.4|42345.4|42365.4|42345.4|42362.9|42342.9|1
1734097800000|2024-12-13 13:50:00|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|42360.9|42340.9|1
1734097810000|2024-12-13 13:50:10|||||||||2
1734097820000|2024-12-13 13:50:20|42358.4|42338.4|42362.9|42342.9|42362.9|42342.9|42358.4|42338.4|1
1734097830000|2024-12-13 13:50:30|42360.9|42340.9|42350.9|42330.9|42360.9|42340.9|42350.9|42330.9|3
1734097840000|2024-12-13 13:50:40|42348.8|42328.8|42346.3|42326.3|42348.8|42328.8|42346.3|42326.3|4
1734097850000|2024-12-13 13:50:50|42343.8|42323.8|42341.3|42321.3|42345.9|42325.9|42341.3|42321.3|6
1734097860000|2024-12-13 13:51:00|42340.9|42320.9|42338.4|42318.4|42340.9|42320.9|42338.4|42318.4|9
1734097870000|2024-12-13 13:51:10|42340.4|42320.4|42340.9|42320.9|42340.9|42320.9|42336.3|42316.3|6
1734097880000|2024-12-13 13:51:20|42342.9|42322.9|42343.4|42323.4|42343.4|42323.4|42340.9|42320.9|1
1734097890000|2024-12-13 13:51:30|42345.9|42325.9|42348.4|42328.4|42348.4|42328.4|42345.9|42325.9|2
1734097900000|2024-12-13 13:51:40|42345.9|42325.9|42343.4|42323.4|42345.9|42325.9|42343.4|42323.4|11
1734097910000|2024-12-13 13:51:50|42342.9|42322.9|42338.8|42318.8|42342.9|42322.9|42338.8|42318.8|2
1734097920000|2024-12-13 13:52:00|42340.9|42320.9|42343.4|42323.4|42343.4|42323.4|42338.4|42318.4|2
1734097930000|2024-12-13 13:52:10|42340.9|42320.9|42340.9|42320.9|42343.4|42323.4|42340.9|42320.9|3
1734097940000|2024-12-13 13:52:20|42340.4|42320.4|42323.4|42303.4|42340.4|42320.4|42323.4|42303.4|14
1734097950000|2024-12-13 13:52:30|42325.4|42305.4|42323.4|42303.4|42325.4|42305.4|42323.4|42303.4|3
1734097960000|2024-12-13 13:52:40|42321.3|42301.3|42318.8|42298.8|42321.3|42301.3|42318.8|42298.8|1
1734097970000|2024-12-13 13:52:50|42318.4|42298.4|42318.4|42298.4|42320.9|42300.9|42318.4|42298.4|1
1734097980000|2024-12-13 13:53:00|42320.4|42300.4|42315.9|42295.9|42320.9|42300.9|42315.9|42295.9|11
1734097990000|2024-12-13 13:53:10|42313.4|42293.4|42315.9|42295.9|42315.9|42295.9|42313.4|42293.4|2
1734098000000|2024-12-13 13:53:20|42317.9|42297.9|42320.4|42300.4|42320.4|42300.4|42317.9|42297.9|3
1734098020000|2024-12-13 13:53:40|||||||||5
1734098030000|2024-12-13 13:53:50|42315.9|42295.9|42313.4|42293.4|42315.9|42295.9|42313.4|42293.4|10
1734098040000|2024-12-13 13:54:00|42311.3|42291.3|42313.8|42293.8|42313.8|42293.8|42311.3|42291.3|6
1734098050000|2024-12-13 13:54:10|42313.4|42293.4|42317.9|42297.9|42317.9|42297.9|42313.4|42293.4|0
1734098060000|2024-12-13 13:54:20|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|42320.4|42300.4|3
1734098070000|2024-12-13 13:54:30|42320.9|42300.9|42323.4|42303.4|42325.9|42305.9|42320.9|42300.9|3
1734098080000|2024-12-13 13:54:40|42320.9|42300.9|42330.9|42310.9|42330.9|42310.9|42320.9|42300.9|2
1734098090000|2024-12-13 13:54:50|42332.9|42312.9|42332.9|42312.9|42335.4|42315.4|42332.9|42312.9|1
1734098100000|2024-12-13 13:55:00|||||||||2
1734098110000|2024-12-13 13:55:10|42330.9|42310.9|42326.3|42306.3|42330.9|42310.9|42326.3|42306.3|5
1734098120000|2024-12-13 13:55:20|42324.3|42304.3|42321.3|42301.3|42324.3|42304.3|42319.3|42299.3|8
1734098130000|2024-12-13 13:55:30|42320.9|42300.9|42316.3|42296.3|42320.9|42300.9|42316.3|42296.3|3
1734098140000|2024-12-13 13:55:40|42318.4|42298.4|42310.9|42290.9|42320.9|42300.9|42310.9|42290.9|5
1734098150000|2024-12-13 13:55:50|42308.4|42288.4|42300.9|42280.9|42308.4|42288.4|42300.9|42280.9|5
1734098160000|2024-12-13 13:56:00|42295.9|42275.9|42288.4|42268.4|42295.9|42275.9|42286.3|42266.3|21
1734098170000|2024-12-13 13:56:10|42288.8|42268.8|42285.9|42265.9|42288.8|42268.8|42285.9|42265.9|9
1734098180000|2024-12-13 13:56:20|42280.9|42260.9|42290.4|42270.4|42290.4|42270.4|42278.8|42258.8|27
1734098190000|2024-12-13 13:56:30|42294.9|42274.9|42297|42277|42297|42277|42294.9|42274.9|5
1734098200000|2024-12-13 13:56:40|42294.9|42274.9|42290.9|42270.9|42295.4|42275.4|42290.9|42270.9|10
1734098210000|2024-12-13 13:56:50|42288.8|42268.8|42275.9|42255.9|42288.8|42268.8|42275.9|42255.9|38
1734098220000|2024-12-13 13:57:00|||||||||1
1734098230000|2024-12-13 13:57:10|42273.4|42253.4|42275.9|42255.9|42275.9|42255.9|42273.4|42253.4|11
1734098240000|2024-12-13 13:57:20|42275.4|42255.4|42275.9|42255.9|42275.9|42255.9|42271.3|42251.3|7
1734098250000|2024-12-13 13:57:30|||||||||2
1734098260000|2024-12-13 13:57:40|42273.4|42253.4|42260.9|42240.9|42275.9|42255.9|42260.9|42240.9|18
1734098270000|2024-12-13 13:57:50|42262.9|42242.9|42258.4|42238.4|42265.9|42245.9|42258.4|42238.4|26
1734098280000|2024-12-13 13:58:00|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42253.4|42233.4|8
1734098290000|2024-12-13 13:58:10|42251.3|42231.3|42253.8|42233.8|42255.9|42235.9|42251.3|42231.3|22
1734098300000|2024-12-13 13:58:20|42255.9|42235.9|42255.9|42235.9|42255.9|42235.9|42253.8|42233.8|11
1734098320000|2024-12-13 13:58:40|42258.4|42238.4|42255.9|42235.9|42258.4|42238.4|42255.9|42235.9|4
1734098330000|2024-12-13 13:58:50|42255.4|42235.4|42265.9|42245.9|42265.9|42245.9|42255.4|42235.4|23
1734098340000|2024-12-13 13:59:00|42270.9|42250.9|42275.9|42255.9|42278.4|42258.4|42265.9|42245.9|13
1734098350000|2024-12-13 13:59:10|42273.4|42253.4|42270.9|42250.9|42273.4|42253.4|42268.8|42248.8|5
1734098360000|2024-12-13 13:59:20|42268.8|42248.8|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|4
1734098370000|2024-12-13 13:59:30|42270.9|42250.9|42268.4|42248.4|42270.9|42250.9|42268.4|42248.4|4
1734098380000|2024-12-13 13:59:40|42270.9|42250.9|42275.9|42255.9|42275.9|42255.9|42270.9|42250.9|4
1734098390000|2024-12-13 13:59:50|42273.4|42253.4|42273.4|42253.4|42275.9|42255.9|42273.4|42253.4|5
1734098400000|2024-12-13 14:00:00|42270.9|42250.9|42253.4|42233.4|42270.9|42250.9|42248.8|42228.8|29
1734098410000|2024-12-13 14:00:10|42255.4|42235.4|42258.4|42238.4|42258.8|42238.8|42255.4|42235.4|1
1734098420000|2024-12-13 14:00:20|42256.3|42236.3|42255.9|42235.9|42258.8|42238.8|42255.9|42235.9|2
1734098430000|2024-12-13 14:00:30|42253.8|42233.8|42240.9|42220.9|42253.8|42233.8|42240.9|42220.9|25
1734098440000|2024-12-13 14:00:40|42238.8|42218.8|42230.9|42210.9|42238.8|42218.8|42225.9|42205.9|23
1734098450000|2024-12-13 14:00:50|42232.9|42212.9|42238.4|42218.4|42238.4|42218.4|42230.9|42210.9|8
1734098460000|2024-12-13 14:01:00|42236.3|42216.3|42230.9|42210.9|42236.3|42216.3|42230.9|42210.9|13
1734098470000|2024-12-13 14:01:10|42230.4|42210.4|42235.9|42215.9|42235.9|42215.9|42228.4|42208.4|83
1734098480000|2024-12-13 14:01:20|42237.9|42217.9|42240.4|42220.4|42240.4|42220.4|42235.9|42215.9|17
1734098490000|2024-12-13 14:01:30|42240.9|42220.9|42243.8|42223.8|42246.8|42226.8|42240.9|42220.9|4
1734098500000|2024-12-13 14:01:40|42246.3|42226.3|42241.3|42221.3|42246.3|42226.3|42241.3|42221.3|2
1734098510000|2024-12-13 14:01:50|42238.8|42218.8|42238.8|42218.8|42241.3|42221.3|42238.8|42218.8|5
1734098520000|2024-12-13 14:02:00|42241.3|42221.3|42248.4|42228.4|42248.4|42228.4|42236.3|42216.3|28
1734098530000|2024-12-13 14:02:10|42250.4|42230.4|42250.4|42230.4|42252.5|42232.5|42248.4|42228.4|4
1734098540000|2024-12-13 14:02:20|42250.9|42230.9|42253.4|42233.4|42253.4|42233.4|42250.9|42230.9|15
1734098550000|2024-12-13 14:02:30|42251.3|42231.3|42251.3|42231.3|42251.3|42231.3|42250.9|42230.9|7
1734098560000|2024-12-13 14:02:40|42250.9|42230.9|42248.4|42228.4|42250.9|42230.9|42248.4|42228.4|5
1734098570000|2024-12-13 14:02:50|42250.9|42230.9|42248.8|42228.8|42250.9|42230.9|42248.8|42228.8|16
1734098580000|2024-12-13 14:03:00|42246.8|42226.8|42243.4|42223.4|42246.8|42226.8|42238.8|42218.8|20
1734098590000|2024-12-13 14:03:10|42245.9|42225.9|42247.9|42227.9|42247.9|42227.9|42245.9|42225.9|6
1734098600000|2024-12-13 14:03:20|42250|42230|42250.4|42230.4|42250.4|42230.4|42250|42230|5
1734098610000|2024-12-13 14:03:30|42248.4|42228.4|42247.9|42227.9|42248.4|42228.4|42247.9|42227.9|23
1734098620000|2024-12-13 14:03:40|42250.4|42230.4|42252.9|42232.9|42252.9|42232.9|42250.4|42230.4|2
1734098630000|2024-12-13 14:03:50|42253.4|42233.4|42250.9|42230.9|42253.4|42233.4|42250.9|42230.9|15
1734098640000|2024-12-13 14:04:00|42253.4|42233.4|42250.9|42230.9|42255.9|42235.9|42250.9|42230.9|3
1734098650000|2024-12-13 14:04:10|42248.8|42228.8|42250.9|42230.9|42250.9|42230.9|42248.8|42228.8|6
1734098660000|2024-12-13 14:04:20|42248.4|42228.4|42243.4|42223.4|42248.4|42228.4|42243.4|42223.4|9
1734098670000|2024-12-13 14:04:30|42240.9|42220.9|42216.3|42196.3|42240.9|42220.9|42216.3|42196.3|44
1734098680000|2024-12-13 14:04:40|42218.4|42198.4|42218.8|42198.8|42218.8|42198.8|42214.3|42194.3|17
1734098690000|2024-12-13 14:04:50|42220.9|42200.9|42216.3|42196.3|42220.9|42200.9|42214.3|42194.3|12
1734098700000|2024-12-13 14:05:00|42214.3|42194.3|42216.3|42196.3|42216.3|42196.3|42213.8|42193.8|7
1734098710000|2024-12-13 14:05:10|42215.9|42195.9|42194.3|42174.3|42215.9|42195.9|42193.8|42173.8|26
1734098720000|2024-12-13 14:05:20|42191.8|42171.8|42201.8|42181.8|42201.8|42181.8|42191.8|42171.8|20
1734098730000|2024-12-13 14:05:30|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42201.8|42181.8|4
1734098740000|2024-12-13 14:05:40|42202.3|42182.3|42196.8|42176.8|42202.3|42182.3|42191.8|42171.8|8
1734098750000|2024-12-13 14:05:50|42194.3|42174.3|42196.8|42176.8|42196.8|42176.8|42194.3|42174.3|1
1734098760000|2024-12-13 14:06:00|42194.3|42174.3|42187.3|42167.3|42196.8|42176.8|42187.3|42167.3|16
1734098770000|2024-12-13 14:06:10|42179.3|42159.3|42188.8|42168.8|42188.8|42168.8|42179.3|42159.3|9
1734098780000|2024-12-13 14:06:20|42191.3|42171.3|42194.3|42174.3|42194.3|42174.3|42188.8|42168.8|8
1734098790000|2024-12-13 14:06:30|42191.8|42171.8|42187.7|42167.7|42191.8|42171.8|42187.7|42167.7|14
1734098800000|2024-12-13 14:06:40|42189.8|42169.8|42189.3|42169.3|42189.8|42169.8|42187.3|42167.3|18
1734098810000|2024-12-13 14:06:50|42191.8|42171.8|42181.8|42161.8|42191.8|42171.8|42181.8|42161.8|25
1734098820000|2024-12-13 14:07:00|42179.3|42159.3|42181.8|42161.8|42181.8|42161.8|42179.3|42159.3|6
1734098830000|2024-12-13 14:07:10|42179.8|42159.8|42176.8|42156.8|42181.8|42161.8|42176.8|42156.8|12
1734098840000|2024-12-13 14:07:20|42181.8|42161.8|42181.8|42161.8|42183.8|42163.8|42181.8|42161.8|10
1734098850000|2024-12-13 14:07:30|42182.3|42162.3|42189.3|42169.3|42189.3|42169.3|42181.8|42161.8|96
1734098860000|2024-12-13 14:07:40|42191.3|42171.3|42191.8|42171.8|42193.8|42173.8|42191.3|42171.3|11
1734098870000|2024-12-13 14:07:50|42194.3|42174.3|42191.8|42171.8|42196.8|42176.8|42191.8|42171.8|5
1734098880000|2024-12-13 14:08:00|42186.8|42166.8|42183.9|42163.9|42189.3|42169.3|42182.7|42162.7|17
1734098890000|2024-12-13 14:08:10|42186.4|42166.4|42176.4|42156.4|42186.8|42166.8|42172.7|42152.7|10
1734098900000|2024-12-13 14:08:20|42174.8|42154.8|42178.9|42158.9|42178.9|42158.9|42174.3|42154.3|4
1734098910000|2024-12-13 14:08:30|42180.9|42160.9|42183.9|42163.9|42183.9|42163.9|42180.9|42160.9|1
1734098920000|2024-12-13 14:08:40|42183.4|42163.4|42181.8|42161.8|42184.3|42164.3|42181.8|42161.8|9
1734098930000|2024-12-13 14:08:50|42179.8|42159.8|42176.8|42156.8|42179.8|42159.8|42176.8|42156.8|9
1734098940000|2024-12-13 14:09:00|42174.8|42154.8|42179.3|42159.3|42179.3|42159.3|42174.8|42154.8|9
1734098950000|2024-12-13 14:09:10|42177.3|42157.3|42176.8|42156.8|42177.3|42157.3|42176.8|42156.8|5
1734098960000|2024-12-13 14:09:20|42179.3|42159.3|42188.9|42168.9|42188.9|42168.9|42179.3|42159.3|12
1734098970000|2024-12-13 14:09:30|42191.8|42171.8|42206.8|42186.8|42206.8|42186.8|42191.8|42171.8|26
1734098980000|2024-12-13 14:09:40|42208.9|42188.9|42216.8|42196.8|42216.8|42196.8|42206.8|42186.8|17
1734098990000|2024-12-13 14:09:50|42214.3|42194.3|42216.8|42196.8|42216.8|42196.8|42214.3|42194.3|7
1734099000000|2024-12-13 14:10:00|42213.9|42193.9|42204.3|42184.3|42213.9|42193.9|42202.3|42182.3|8
1734099010000|2024-12-13 14:10:10|42206.4|42186.4|42201.8|42181.8|42206.4|42186.4|42201.8|42181.8|4
1734099020000|2024-12-13 14:10:20|42203.9|42183.9|42206.8|42186.8|42206.8|42186.8|42201.8|42181.8|22
1734099030000|2024-12-13 14:10:30|42208.9|42188.9|42206.8|42186.8|42208.9|42188.9|42206.8|42186.8|4
1734099040000|2024-12-13 14:10:40|42208.9|42188.9|42211.4|42191.4|42211.4|42191.4|42206.8|42186.8|23
1734099050000|2024-12-13 14:10:50|42206.8|42186.8|42206.8|42186.8|42206.8|42186.8|42204.3|42184.3|9
1734099060000|2024-12-13 14:11:00|42201.8|42181.8|42199.3|42179.3|42204.3|42184.3|42197.3|42177.3|10
1734099070000|2024-12-13 14:11:10|42196.8|42176.8|42194.8|42174.8|42199.3|42179.3|42194.8|42174.8|10
1734099080000|2024-12-13 14:11:20|42192.3|42172.3|42194.3|42174.3|42194.3|42174.3|42191.8|42171.8|7
1734099090000|2024-12-13 14:11:30|42192.3|42172.3|42189.3|42169.3|42196.8|42176.8|42189.3|42169.3|27
1734099100000|2024-12-13 14:11:40|42187.3|42167.3|42189.3|42169.3|42189.3|42169.3|42186.8|42166.8|14
1734099110000|2024-12-13 14:11:50|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|3
1734099120000|2024-12-13 14:12:00|42189.3|42169.3|42184.3|42164.3|42189.3|42169.3|42184.3|42164.3|5
1734099130000|2024-12-13 14:12:10|42182.3|42162.3|42186.8|42166.8|42186.8|42166.8|42181.8|42161.8|7
1734099140000|2024-12-13 14:12:20|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|42191.8|42171.8|21
1734099150000|2024-12-13 14:12:30|42193.9|42173.9|42196.8|42176.8|42196.8|42176.8|42193.9|42173.9|7
1734099160000|2024-12-13 14:12:40|||||||||3
1734099170000|2024-12-13 14:12:50|42199.3|42179.3|42196.8|42176.8|42199.3|42179.3|42196.8|42176.8|21
1734099180000|2024-12-13 14:13:00|42192.7|42172.7|42191.8|42171.8|42192.7|42172.7|42191.8|42171.8|2
1734099190000|2024-12-13 14:13:10|||||||||2
1734099200000|2024-12-13 14:13:20|42194.3|42174.3|42203.9|42183.9|42203.9|42183.9|42194.3|42174.3|20
1734099210000|2024-12-13 14:13:30|42201.8|42181.8|42203.9|42183.9|42203.9|42183.9|42201.8|42181.8|5
1734099220000|2024-12-13 14:13:40|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|42201.8|42181.8|9
1734099230000|2024-12-13 14:13:50|42199.3|42179.3|42198.4|42178.4|42199.3|42179.3|42196.4|42176.4|29
1734099240000|2024-12-13 14:14:00|42197.9|42177.9|42200.9|42180.9|42200.9|42180.9|42195.9|42175.9|11
1734099250000|2024-12-13 14:14:10|42205.4|42185.4|42210.4|42190.4|42210.4|42190.4|42205.4|42185.4|10
1734099260000|2024-12-13 14:14:20|42210.9|42190.9|42212.9|42192.9|42213.4|42193.4|42210.9|42190.9|12
1734099270000|2024-12-13 14:14:30|42210.9|42190.9|42208.9|42188.9|42215.4|42195.4|42208.9|42188.9|8
1734099280000|2024-12-13 14:14:40|42208.4|42188.4|42210.4|42190.4|42210.4|42190.4|42208.4|42188.4|8
1734099290000|2024-12-13 14:14:50|42212.9|42192.9|42213.9|42193.9|42217.9|42197.9|42212.9|42192.9|13
1734099300000|2024-12-13 14:15:00|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|42211.4|42191.4|30
1734099310000|2024-12-13 14:15:10|42217.9|42197.9|42220.4|42200.4|42220.4|42200.4|42215.9|42195.9|13
1734099320000|2024-12-13 14:15:20|42215.9|42195.9|42217.9|42197.9|42220.4|42200.4|42215.9|42195.9|5
1734099330000|2024-12-13 14:15:30|42215.9|42195.9|42211.4|42191.4|42217.9|42197.9|42211.4|42191.4|2
1734099340000|2024-12-13 14:15:40|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|42210.9|42190.9|0
1734099350000|2024-12-13 14:15:50|42208.4|42188.4|42202.9|42182.9|42208.4|42188.4|42202.9|42182.9|3
1734099360000|2024-12-13 14:16:00|42198.4|42178.4|42193.4|42173.4|42198.4|42178.4|42191.4|42171.4|17
1734099370000|2024-12-13 14:16:10|42195.4|42175.4|42195.9|42175.9|42196.4|42176.4|42193.4|42173.4|13
1734099380000|2024-12-13 14:16:20|42197.9|42177.9|42195.9|42175.9|42197.9|42177.9|42192.5|42172.5|18
1734099390000|2024-12-13 14:16:30|42193.4|42173.4|42190.9|42170.9|42195|42175|42190.9|42170.9|12
1734099400000|2024-12-13 14:16:40|42192.9|42172.9|42185.9|42165.9|42192.9|42172.9|42185.9|42165.9|11
1734099410000|2024-12-13 14:16:50|42187.9|42167.9|42190.9|42170.9|42190.9|42170.9|42185.4|42165.4|16
1734099420000|2024-12-13 14:17:00|42188.9|42168.9|42190.4|42170.4|42190.9|42170.9|42185.9|42165.9|16
1734099430000|2024-12-13 14:17:10|42192.5|42172.5|42194.5|42174.5|42194.5|42174.5|42190|42170|6
1734099440000|2024-12-13 14:17:20|42192.5|42172.5|42192|42172|42192.5|42172.5|42192|42172|5
1734099450000|2024-12-13 14:17:30|42194.1|42174.1|42197.5|42177.5|42197.5|42177.5|42192|42172|6
1734099460000|2024-12-13 14:17:40|42195.4|42175.4|42197.5|42177.5|42197.5|42177.5|42195.4|42175.4|1
1734099470000|2024-12-13 14:17:50|42195.4|42175.4|42192.9|42172.9|42195.4|42175.4|42190.9|42170.9|8
1734099480000|2024-12-13 14:18:00|42195|42175|42195.4|42175.4|42197.5|42177.5|42187.5|42167.5|49
1734099490000|2024-12-13 14:18:10|42197.5|42177.5|42202.9|42182.9|42205.4|42185.4|42197.5|42177.5|6
1734099500000|2024-12-13 14:18:20|42205|42185|42197.9|42177.9|42205|42185|42197.9|42177.9|6
1734099510000|2024-12-13 14:18:30|42195.9|42175.9|42195|42175|42197.9|42177.9|42195|42175|3
1734099520000|2024-12-13 14:18:40|42192.9|42172.9|42188.9|42168.9|42192.9|42172.9|42185.9|42165.9|19
1734099530000|2024-12-13 14:18:50|42188.4|42168.4|42185.9|42165.9|42190.5|42170.5|42185.9|42165.9|13
1734099540000|2024-12-13 14:19:00|42180.9|42160.9|42183|42163|42183|42163|42180.9|42160.9|26
1734099550000|2024-12-13 14:19:10|42185.9|42165.9|42188.4|42168.4|42188.4|42168.4|42185.9|42165.9|9
1734099560000|2024-12-13 14:19:20|42192.5|42172.5|42195.9|42175.9|42195.9|42175.9|42192.5|42172.5|2
1734099570000|2024-12-13 14:19:30|42198|42178|42198.4|42178.4|42198.4|42178.4|42198|42178|5
1734099580000|2024-12-13 14:19:40|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|42200.9|42180.9|2
1734099590000|2024-12-13 14:19:50|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|42203.4|42183.4|5
1734099600000|2024-12-13 14:20:00|42200.9|42180.9|42200.9|42180.9|42203.4|42183.4|42200.9|42180.9|2
1734099610000|2024-12-13 14:20:10|42203|42183|42210.9|42190.9|42210.9|42190.9|42203|42183|10
1734099620000|2024-12-13 14:20:20|42215.9|42195.9|42220.9|42200.9|42220.9|42200.9|42215.9|42195.9|9
1734099630000|2024-12-13 14:20:30|42218.4|42198.4|42220.9|42200.9|42220.9|42200.9|42218.4|42198.4|0
1734099640000|2024-12-13 14:20:40|42223.4|42203.4|42225.9|42205.9|42225.9|42205.9|42220.9|42200.9|5
1734099650000|2024-12-13 14:20:50|42223.4|42203.4|42218.4|42198.4|42223.4|42203.4|42218.4|42198.4|5
1734099660000|2024-12-13 14:21:00|42216.4|42196.4|42215.9|42195.9|42218.4|42198.4|42215.9|42195.9|5
1734099670000|2024-12-13 14:21:10|42218.4|42198.4|42218.4|42198.4|42218.4|42198.4|42215.9|42195.9|2
1734099690000|2024-12-13 14:21:30|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|42215.9|42195.9|3
1734099700000|2024-12-13 14:21:40|42218|42198|42220.9|42200.9|42223.4|42203.4|42218|42198|25
1734099710000|2024-12-13 14:21:50|42223|42203|42220.9|42200.9|42223.4|42203.4|42220.9|42200.9|0
1734099720000|2024-12-13 14:22:00|42223|42203|42223.4|42203.4|42223.4|42203.4|42223|42203|13
1734099730000|2024-12-13 14:22:10|42225.9|42205.9|42223|42203|42225.9|42205.9|42223|42203|16
1734099740000|2024-12-13 14:22:20|42225.5|42205.5|42223.4|42203.4|42225.9|42205.9|42220.9|42200.9|25
1734099750000|2024-12-13 14:22:30|42220.9|42200.9|42223|42203|42223|42203|42220.9|42200.9|0
1734099760000|2024-12-13 14:22:40|42223.9|42203.9|42230.9|42210.9|42230.9|42210.9|42223.9|42203.9|9
1734099770000|2024-12-13 14:22:50|42228.4|42208.4|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|6
1734099780000|2024-12-13 14:23:00|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|42233.4|42213.4|7
1734099790000|2024-12-13 14:23:10|42235.9|42215.9|42230.9|42210.9|42235.9|42215.9|42230.9|42210.9|3
1734099800000|2024-12-13 14:23:20|42228.4|42208.4|42230.9|42210.9|42230.9|42210.9|42228.4|42208.4|2
1734099810000|2024-12-13 14:23:30|42233|42213|42235.9|42215.9|42238|42218|42233|42213|4
1734099820000|2024-12-13 14:23:40|42238|42218|42235.9|42215.9|42238|42218|42235.9|42215.9|2
1734099840000|2024-12-13 14:24:00|42235.5|42215.5|42233.4|42213.4|42235.5|42215.5|42230.9|42210.9|15
1734099850000|2024-12-13 14:24:10|42235.5|42215.5|42235.9|42215.9|42235.9|42215.9|42235.5|42215.5|4
1734099860000|2024-12-13 14:24:20|42238|42218|42238|42218|42238|42218|42233.4|42213.4|1
1734099870000|2024-12-13 14:24:30|42235.9|42215.9|42238|42218|42238|42218|42235.9|42215.9|6
1734099880000|2024-12-13 14:24:40|42235.9|42215.9|42240.5|42220.5|42240.5|42220.5|42235.9|42215.9|1
1734099890000|2024-12-13 14:24:50|42240.9|42220.9|42243.4|42223.4|42243.4|42223.4|42240.9|42220.9|4
1734099900000|2024-12-13 14:25:00|42243.9|42223.9|42243.4|42223.4|42245.9|42225.9|42238.9|42218.9|20
1734099910000|2024-12-13 14:25:10|42243|42223|42238.4|42218.4|42243.4|42223.4|42238.4|42218.4|10
1734099920000|2024-12-13 14:25:20|42236.4|42216.4|42236.4|42216.4|42236.4|42216.4|42233.9|42213.9|9
1734099930000|2024-12-13 14:25:30|42238.4|42218.4|42236.4|42216.4|42238.4|42218.4|42236.4|42216.4|2
1734099940000|2024-12-13 14:25:40|42238.4|42218.4|42233.4|42213.4|42238.4|42218.4|42233.4|42213.4|7
1734099950000|2024-12-13 14:25:50|42230.9|42210.9|42211.4|42191.4|42230.9|42210.9|42211.4|42191.4|27
1734099960000|2024-12-13 14:26:00|42215.9|42195.9|42216.4|42196.4|42218.4|42198.4|42215.9|42195.9|38
1734099970000|2024-12-13 14:26:10|42218.4|42198.4|42220.9|42200.9|42220.9|42200.9|42218.4|42198.4|15
1734099980000|2024-12-13 14:26:20|42218.4|42198.4|42215.9|42195.9|42220.9|42200.9|42215.9|42195.9|18
1734099990000|2024-12-13 14:26:30|42213.4|42193.4|42215.9|42195.9|42215.9|42195.9|42213.4|42193.4|14
1734100000000|2024-12-13 14:26:40|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|42220.9|42200.9|16
1734100010000|2024-12-13 14:26:50|42216.8|42196.8|42215.9|42195.9|42216.8|42196.8|42215.9|42195.9|15
1734100020000|2024-12-13 14:27:00|42213.4|42193.4|42210.9|42190.9|42213.4|42193.4|42210.9|42190.9|6
1734100030000|2024-12-13 14:27:10|42208.9|42188.9|42205.9|42185.9|42208.9|42188.9|42205.9|42185.9|33
1734100040000|2024-12-13 14:27:20|42200.9|42180.9|42200.9|42180.9|42203.4|42183.4|42200.9|42180.9|11
1734100050000|2024-12-13 14:27:30|42198.4|42178.4|42200.9|42180.9|42205.9|42185.9|42198.4|42178.4|20
1734100060000|2024-12-13 14:27:40|42203|42183|42195.9|42175.9|42205.9|42185.9|42195.9|42175.9|22
1734100070000|2024-12-13 14:27:50|42193.4|42173.4|42193.4|42173.4|42193.4|42173.4|42188.4|42168.4|21
1734100080000|2024-12-13 14:28:00|42190.9|42170.9|42188.4|42168.4|42195.5|42175.5|42188.4|42168.4|15
1734100090000|2024-12-13 14:28:10|42185.9|42165.9|42185.9|42165.9|42185.9|42165.9|42180.9|42160.9|17
1734100100000|2024-12-13 14:28:20|42180.9|42160.9|42171.9|42151.9|42181.9|42161.9|42171.9|42151.9|47
1734100110000|2024-12-13 14:28:30|42173.9|42153.9|42169.4|42149.4|42176.9|42156.9|42169.4|42149.4|20
1734100120000|2024-12-13 14:28:40|42166.9|42146.9|42177.3|42157.3|42177.3|42157.3|42161.9|42141.9|36
1734100130000|2024-12-13 14:28:50|42181.4|42161.4|42181.9|42161.9|42181.9|42161.9|42181.4|42161.4|13
1734100140000|2024-12-13 14:29:00|42184.4|42164.4|42186.9|42166.9|42186.9|42166.9|42184.4|42164.4|4
1734100150000|2024-12-13 14:29:10|42189.4|42169.4|42206.9|42186.9|42206.9|42186.9|42189.4|42169.4|9
1734100160000|2024-12-13 14:29:20|42211.4|42191.4|42209.4|42189.4|42211.9|42191.9|42209.4|42189.4|18
1734100170000|2024-12-13 14:29:30|42207.3|42187.3|42209.4|42189.4|42209.4|42189.4|42206.9|42186.9|2
1734100180000|2024-12-13 14:29:40|42211.4|42191.4|42206.9|42186.9|42211.9|42191.9|42206.9|42186.9|5
1734100190000|2024-12-13 14:29:50|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|42211.9|42191.9|3
1734100200000|2024-12-13 14:30:00|42211.4|42191.4|42191.9|42171.9|42211.4|42191.4|42186.9|42166.9|24
1734100210000|2024-12-13 14:30:10|42189.8|42169.8|42181.9|42161.9|42189.8|42169.8|42181.9|42161.9|7
1734100220000|2024-12-13 14:30:20|42179.8|42159.8|42194.4|42174.4|42194.4|42174.4|42179.4|42159.4|6
1734100230000|2024-12-13 14:30:30|42191.9|42171.9|42201.9|42181.9|42201.9|42181.9|42191.9|42171.9|5
1734100240000|2024-12-13 14:30:40|42204.4|42184.4|42211.9|42191.9|42211.9|42191.9|42204.4|42184.4|6
1734100250000|2024-12-13 14:30:50|42209.4|42189.4|42214.4|42194.4|42214.4|42194.4|42206.9|42186.9|3
1734100260000|2024-12-13 14:31:00|42216.4|42196.4|42219.4|42199.4|42221.9|42201.9|42216.4|42196.4|18
1734100270000|2024-12-13 14:31:10|42216.9|42196.9|42221.9|42201.9|42224.4|42204.4|42216.9|42196.9|6
1734100280000|2024-12-13 14:31:20|42223.9|42203.9|42226.9|42206.9|42228.9|42208.9|42221.9|42201.9|7
1734100290000|2024-12-13 14:31:30|42230.9|42210.9|42243.9|42223.9|42243.9|42223.9|42230.9|42210.9|25
1734100300000|2024-12-13 14:31:40|42241.9|42221.9|42231.9|42211.9|42241.9|42221.9|42231.9|42211.9|14
1734100310000|2024-12-13 14:31:50|42234.4|42214.4|42239.4|42219.4|42239.4|42219.4|42234.4|42214.4|10
1734100320000|2024-12-13 14:32:00|42237.3|42217.3|42246.4|42226.4|42246.4|42226.4|42234.8|42214.8|5
1734100330000|2024-12-13 14:32:10|42248.9|42228.9|42251.9|42231.9|42251.9|42231.9|42246.9|42226.9|6
1734100340000|2024-12-13 14:32:20|42256.9|42236.9|42253.4|42233.4|42256.9|42236.9|42253.4|42233.4|10
1734100350000|2024-12-13 14:32:30|42255.9|42235.9|42250.9|42230.9|42255.9|42235.9|42250.9|42230.9|5
1734100360000|2024-12-13 14:32:40|42248.4|42228.4|42236.4|42216.4|42248.9|42228.9|42231.4|42211.4|15
1734100380000|2024-12-13 14:33:00|42241.4|42221.4|42243.9|42223.9|42246.4|42226.4|42241.4|42221.4|5
1734100390000|2024-12-13 14:33:10|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|42241.4|42221.4|3
1734100400000|2024-12-13 14:33:20|42238.9|42218.9|42228.9|42208.9|42238.9|42218.9|42228.9|42208.9|3
1734100410000|2024-12-13 14:33:30|42226.4|42206.4|42226.4|42206.4|42226.4|42206.4|42223.9|42203.9|10
1734100420000|2024-12-13 14:33:40|42223.9|42203.9|42216.4|42196.4|42223.9|42203.9|42216.4|42196.4|2
1734100430000|2024-12-13 14:33:50|42213.9|42193.9|42211.9|42191.9|42216.4|42196.4|42211.4|42191.4|16
1734100440000|2024-12-13 14:34:00|42206.9|42186.9|42196.9|42176.9|42206.9|42186.9|42194.4|42174.4|12
1734100450000|2024-12-13 14:34:10|42199.4|42179.4|42201.9|42181.9|42201.9|42181.9|42199.4|42179.4|3
1734100460000|2024-12-13 14:34:20|42197.8|42177.8|42194.4|42174.4|42197.8|42177.8|42191.9|42171.9|9
1734100470000|2024-12-13 14:34:30|42191.9|42171.9|42181.9|42161.9|42191.9|42171.9|42181.9|42161.9|14
1734100480000|2024-12-13 14:34:40|42182.3|42162.3|42175.3|42155.3|42184.4|42164.4|42175.3|42155.3|10
1734100490000|2024-12-13 14:34:50|42174.8|42154.8|42174.4|42154.4|42176.9|42156.9|42171.9|42151.9|4
1734100500000|2024-12-13 14:35:00|42176.4|42156.4|42176.9|42156.9|42181.4|42161.4|42176.4|42156.4|14
1734100510000|2024-12-13 14:35:10|42178.9|42158.9|42181.9|42161.9|42184.4|42164.4|42178.9|42158.9|19
1734100520000|2024-12-13 14:35:20|42182.3|42162.3|42181.9|42161.9|42186.4|42166.4|42181.9|42161.9|4
1734100530000|2024-12-13 14:35:30|42177.8|42157.8|42163.9|42143.9|42177.8|42157.8|42161.9|42141.9|57
1734100540000|2024-12-13 14:35:40|42164.4|42144.4|42121.9|42101.9|42164.4|42144.4|42116.9|42096.9|59
1734100550000|2024-12-13 14:35:50|42126.9|42106.9|42126.9|42106.9|42126.9|42106.9|42121.9|42101.9|28
1734100560000|2024-12-13 14:36:00|42131.9|42111.9|42131.9|42111.9|42134.4|42114.4|42124.4|42104.4|44
1734100570000|2024-12-13 14:36:10|42128.9|42108.9|42129.4|42109.4|42131.9|42111.9|42126.9|42106.9|20
1734100580000|2024-12-13 14:36:20|42125.3|42105.3|42119.4|42099.4|42125.3|42105.3|42116.9|42096.9|17
1734100590000|2024-12-13 14:36:30|42116.9|42096.9|42116.9|42096.9|42119.4|42099.4|42114.8|42094.8|8
1734100600000|2024-12-13 14:36:40|42119.4|42099.4|42124.4|42104.4|42124.4|42104.4|42116.9|42096.9|9
1734100610000|2024-12-13 14:36:50|42121.9|42101.9|42124.4|42104.4|42124.4|42104.4|42119.4|42099.4|7
1734100620000|2024-12-13 14:37:00|42121.9|42101.9|42115.3|42095.3|42124.4|42104.4|42115.3|42095.3|16
1734100630000|2024-12-13 14:37:10|42117.3|42097.3|42117.3|42097.3|42119.8|42099.8|42115.3|42095.3|14
1734100640000|2024-12-13 14:37:20|42115.3|42095.3|42114.8|42094.8|42117.3|42097.3|42112.8|42092.8|34
1734100650000|2024-12-13 14:37:30|42112.8|42092.8|42114.4|42094.4|42114.4|42094.4|42104.4|42084.4|48
1734100660000|2024-12-13 14:37:40|42112.3|42092.3|42119.4|42099.4|42119.4|42099.4|42111.9|42091.9|2
1734100670000|2024-12-13 14:37:50|42121.4|42101.4|42128.9|42108.9|42128.9|42108.9|42121.4|42101.4|8
1734100680000|2024-12-13 14:38:00|42126.9|42106.9|42129.4|42109.4|42129.4|42109.4|42124.8|42104.8|3
1734100690000|2024-12-13 14:38:10|42131.9|42111.9|42141.9|42121.9|42144.4|42124.4|42131.9|42111.9|32
1734100700000|2024-12-13 14:38:20|42144.4|42124.4|42148.9|42128.9|42148.9|42128.9|42141.9|42121.9|6
1734100710000|2024-12-13 14:38:30|42149.4|42129.4|42159.4|42139.4|42159.4|42139.4|42149.4|42129.4|12
1734100720000|2024-12-13 14:38:40|42156.9|42136.9|42151.9|42131.9|42156.9|42136.9|42147.8|42127.8|10
1734100730000|2024-12-13 14:38:50|42149.4|42129.4|42149.4|42129.4|42151.9|42131.9|42149.4|42129.4|2
1734100740000|2024-12-13 14:39:00|42147.3|42127.3|42147.3|42127.3|42149.4|42129.4|42144.8|42124.8|12
1734100750000|2024-12-13 14:39:10|42145.3|42125.3|42147.3|42127.3|42147.3|42127.3|42144.8|42124.8|3
1734100760000|2024-12-13 14:39:20|42148.5|42128.5|42148.5|42128.5|42148.9|42128.9|42143.5|42123.5|7
1734100770000|2024-12-13 14:39:30|42146|42126|42146|42126|42146|42126|42146|42126|1
1734100780000|2024-12-13 14:39:40|42148.5|42128.5|42146.4|42126.4|42148.5|42128.5|42145.5|42125.5|15
1734100790000|2024-12-13 14:39:50|42146|42126|42146.4|42126.4|42146.4|42126.4|42143.9|42123.9|2
1734100800000|2024-12-13 14:40:00|42143.9|42123.9|42139.4|42119.4|42146.4|42126.4|42139.4|42119.4|28
1734100810000|2024-12-13 14:40:10|42141.9|42121.9|42146.4|42126.4|42146.4|42126.4|42139.4|42119.4|4
1734100820000|2024-12-13 14:40:20|42148.5|42128.5|42146.4|42126.4|42148.9|42128.9|42146.4|42126.4|4
1734100830000|2024-12-13 14:40:30|42151|42131|42144.4|42124.4|42151.4|42131.4|42144.4|42124.4|13
1734100840000|2024-12-13 14:40:40|42139.4|42119.4|42131.9|42111.9|42141.9|42121.9|42129.4|42109.4|10
1734100850000|2024-12-13 14:40:50|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|42136.9|42116.9|9
1734100860000|2024-12-13 14:41:00|42138.9|42118.9|42141.9|42121.9|42141.9|42121.9|42136.9|42116.9|2
1734100870000|2024-12-13 14:41:10|42143.9|42123.9|42142.3|42122.3|42144.8|42124.8|42141.9|42121.9|7
1734100880000|2024-12-13 14:41:20|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|1
1734100890000|2024-12-13 14:41:30|42141.9|42121.9|42139.4|42119.4|42141.9|42121.9|42139.4|42119.4|0
1734100900000|2024-12-13 14:41:40|42137.3|42117.3|42136.9|42116.9|42137.3|42117.3|42132.3|42112.3|11
1734100910000|2024-12-13 14:41:50|42134.4|42114.4|42136.9|42116.9|42136.9|42116.9|42131.9|42111.9|3
1734100920000|2024-12-13 14:42:00|42134.8|42114.8|42131.9|42111.9|42134.8|42114.8|42131.9|42111.9|9
1734100930000|2024-12-13 14:42:10|42127.3|42107.3|42126.9|42106.9|42129.8|42109.8|42124.8|42104.8|16
1734100940000|2024-12-13 14:42:20|42124.8|42104.8|42122.3|42102.3|42124.8|42104.8|42122.3|42102.3|1
1734100950000|2024-12-13 14:42:30|42126.9|42106.9|42121.9|42101.9|42126.9|42106.9|42121.9|42101.9|6
1734100960000|2024-12-13 14:42:40|42123.9|42103.9|42126.9|42106.9|42126.9|42106.9|42123.9|42103.9|5
1734100980000|2024-12-13 14:43:00|42124.4|42104.4|42131.4|42111.4|42131.4|42111.4|42124.4|42104.4|6
1734100990000|2024-12-13 14:43:10|42126.9|42106.9|42126.4|42106.4|42126.9|42106.9|42126.4|42106.4|13
1734101000000|2024-12-13 14:43:20|||||||||4
1734101010000|2024-12-13 14:43:30|42124.4|42104.4|42126.9|42106.9|42126.9|42106.9|42123.9|42103.9|5
1734101020000|2024-12-13 14:43:40|42129.4|42109.4|42129.4|42109.4|42129.4|42109.4|42126.9|42106.9|8
1734101030000|2024-12-13 14:43:50|42128.9|42108.9|42131.4|42111.4|42131.4|42111.4|42126.9|42106.9|4
1734101040000|2024-12-13 14:44:00|42128.9|42108.9|42136.9|42116.9|42136.9|42116.9|42128.9|42108.9|15
1734101050000|2024-12-13 14:44:10|42138.9|42118.9|42141.9|42121.9|42141.9|42121.9|42138.9|42118.9|7
1734101060000|2024-12-13 14:44:20|42139.4|42119.4|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|0
1734101070000|2024-12-13 14:44:30|42139.4|42119.4|42136.9|42116.9|42139.4|42119.4|42136.9|42116.9|7
1734101080000|2024-12-13 14:44:40|42134.4|42114.4|42131.9|42111.9|42134.4|42114.4|42131.9|42111.9|9
1734101090000|2024-12-13 14:44:50|42129.8|42109.8|42129.4|42109.4|42129.8|42109.8|42129.4|42109.4|1
1734101100000|2024-12-13 14:45:00|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|42131.9|42111.9|4
1734101110000|2024-12-13 14:45:10|42134.4|42114.4|42121.9|42101.9|42134.4|42114.4|42121.9|42101.9|20
1734101120000|2024-12-13 14:45:20|42116.9|42096.9|42111.9|42091.9|42116.9|42096.9|42111.9|42091.9|10
1734101130000|2024-12-13 14:45:30|42114.4|42094.4|42116.9|42096.9|42121.9|42101.9|42114.4|42094.4|13
1734101140000|2024-12-13 14:45:40|42111.9|42091.9|42111.9|42091.9|42111.9|42091.9|42106.9|42086.9|7
1734101150000|2024-12-13 14:45:50|42109.9|42089.9|42111.9|42091.9|42111.9|42091.9|42106.9|42086.9|9
1734101160000|2024-12-13 14:46:00|42107.8|42087.8|42109.4|42089.4|42109.4|42089.4|42106.9|42086.9|8
1734101170000|2024-12-13 14:46:10|42111.9|42091.9|42116.9|42096.9|42116.9|42096.9|42111.9|42091.9|13
1734101180000|2024-12-13 14:46:20|||||||||6
1734101190000|2024-12-13 14:46:30|42116.4|42096.4|42111.4|42091.4|42116.4|42096.4|42111.4|42091.4|8
1734101200000|2024-12-13 14:46:40|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|16
1734101220000|2024-12-13 14:47:00|42118.9|42098.9|42141.9|42121.9|42148.9|42128.9|42118.9|42098.9|21
1734101230000|2024-12-13 14:47:10|42139.4|42119.4|42141.9|42121.9|42146.4|42126.4|42139.4|42119.4|9
1734101240000|2024-12-13 14:47:20|42137.4|42117.4|42131.9|42111.9|42137.4|42117.4|42131.9|42111.9|9
1734101250000|2024-12-13 14:47:30|42129.4|42109.4|42127.4|42107.4|42129.4|42109.4|42124.9|42104.9|13
1734101260000|2024-12-13 14:47:40|42124.4|42104.4|42119.4|42099.4|42126.9|42106.9|42119.4|42099.4|12
1734101270000|2024-12-13 14:47:50|42116.9|42096.9|42116.9|42096.9|42119.4|42099.4|42116.9|42096.9|8
1734101280000|2024-12-13 14:48:00|42114.4|42094.4|42106.9|42086.9|42114.4|42094.4|42106.9|42086.9|21
1734101290000|2024-12-13 14:48:10|42108.9|42088.9|42104.4|42084.4|42109.4|42089.4|42104.4|42084.4|1
1734101300000|2024-12-13 14:48:20|42101.9|42081.9|42096.9|42076.9|42101.9|42081.9|42091.9|42071.9|20
1734101310000|2024-12-13 14:48:30|42094.9|42074.9|42096.9|42076.9|42096.9|42076.9|42091.9|42071.9|19
1734101320000|2024-12-13 14:48:40|42098.9|42078.9|42099.4|42079.4|42099.4|42079.4|42098.9|42078.9|0
1734101330000|2024-12-13 14:48:50|42101.9|42081.9|42106.9|42086.9|42106.9|42086.9|42101.9|42081.9|6
1734101340000|2024-12-13 14:49:00|42104.4|42084.4|42106.9|42086.9|42109.4|42089.4|42104.4|42084.4|32
1734101350000|2024-12-13 14:49:10|42104.4|42084.4|42109.4|42089.4|42109.4|42089.4|42101.9|42081.9|13
1734101360000|2024-12-13 14:49:20|42111.9|42091.9|42111.9|42091.9|42114.4|42094.4|42111.9|42091.9|3
1734101370000|2024-12-13 14:49:30|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|42106.9|42086.9|12
1734101380000|2024-12-13 14:49:40|42102.8|42082.8|42094.4|42074.4|42102.8|42082.8|42094.4|42074.4|15
1734101390000|2024-12-13 14:49:50|42091.9|42071.9|42089.4|42069.4|42094.4|42074.4|42089.4|42069.4|4
1734101400000|2024-12-13 14:50:00|42091.4|42071.4|42086.9|42066.9|42091.9|42071.9|42086.9|42066.9|69
1734101410000|2024-12-13 14:50:10|42091.9|42071.9|42094.4|42074.4|42094.4|42074.4|42091.9|42071.9|5
1734101420000|2024-12-13 14:50:20|42091.9|42071.9|42087.4|42067.4|42091.9|42071.9|42087.4|42067.4|10
1734101430000|2024-12-13 14:50:30|42084.9|42064.9|42086.9|42066.9|42086.9|42066.9|42081.9|42061.9|9
1734101440000|2024-12-13 14:50:40|42084.9|42064.9|42084.4|42064.4|42084.9|42064.9|42082.4|42062.4|7
1734101450000|2024-12-13 14:50:50|42086.4|42066.4|42086.9|42066.9|42089.4|42069.4|42086.4|42066.4|8
1734101460000|2024-12-13 14:51:00|42086.4|42066.4|42076.9|42056.9|42086.9|42066.9|42074.4|42054.4|29
1734101470000|2024-12-13 14:51:10|42074.4|42054.4|42071.9|42051.9|42076.9|42056.9|42071.9|42051.9|14
1734101480000|2024-12-13 14:51:20|||||||||7
1734101490000|2024-12-13 14:51:30|42069.4|42049.4|42069.4|42049.4|42071.9|42051.9|42069.4|42049.4|8
1734101500000|2024-12-13 14:51:40|42067.4|42047.4|42066.9|42046.9|42067.4|42047.4|42061.9|42041.9|46
1734101510000|2024-12-13 14:51:50|42064.9|42044.9|42076.9|42056.9|42076.9|42056.9|42061.9|42041.9|19
1734101520000|2024-12-13 14:52:00|42074.4|42054.4|42074.4|42054.4|42074.4|42054.4|42071.9|42051.9|11
1734101530000|2024-12-13 14:52:10|42076.9|42056.9|42076.9|42056.9|42078.9|42058.9|42076.9|42056.9|3
1734101540000|2024-12-13 14:52:20|42078.9|42058.9|42076.9|42056.9|42083.5|42063.5|42076.9|42056.9|4
1734101550000|2024-12-13 14:52:30|42074.9|42054.9|42076.9|42056.9|42076.9|42056.9|42074.9|42054.9|5
1734101560000|2024-12-13 14:52:40|42072.4|42052.4|42069.4|42049.4|42076.9|42056.9|42069.4|42049.4|18
1734101570000|2024-12-13 14:52:50|42071.4|42051.4|42076.9|42056.9|42076.9|42056.9|42071.4|42051.4|11
1734101580000|2024-12-13 14:53:00|42074.4|42054.4|42076.9|42056.9|42076.9|42056.9|42071.9|42051.9|4
1734101590000|2024-12-13 14:53:10|42074.4|42054.4|42061.9|42041.9|42074.4|42054.4|42061.9|42041.9|57
1734101600000|2024-12-13 14:53:20|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42064.4|42044.4|26
1734101610000|2024-12-13 14:53:30|42064.4|42044.4|42061.9|42041.9|42064.4|42044.4|42061.9|42041.9|4
1734101620000|2024-12-13 14:53:40|||||||||1
1734101630000|2024-12-13 14:53:50|||||||||38
1734101640000|2024-12-13 14:54:00|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|42066.9|42046.9|23
1734101660000|2024-12-13 14:54:20|42064.9|42044.9|42066.9|42046.9|42066.9|42046.9|42064.4|42044.4|2
1734101670000|2024-12-13 14:54:30|42061.9|42041.9|42056.4|42036.4|42061.9|42041.9|42041.9|42021.9|53
1734101680000|2024-12-13 14:54:40|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42054.4|42034.4|28
1734101690000|2024-12-13 14:54:50|42052.4|42032.4|42051.9|42031.9|42052.4|42032.4|42051.9|42031.9|5
1734101700000|2024-12-13 14:55:00|42049.9|42029.9|42051.9|42031.9|42051.9|42031.9|42045.3|42025.3|23
1734101710000|2024-12-13 14:55:10|42056.9|42036.9|42058.9|42038.9|42061.9|42041.9|42056.9|42036.9|24
1734101720000|2024-12-13 14:55:20|42056.9|42036.9|42059.4|42039.4|42059.4|42039.4|42054.4|42034.4|8
1734101730000|2024-12-13 14:55:30|42056.9|42036.9|42054.4|42034.4|42056.9|42036.9|42054.4|42034.4|4
1734101740000|2024-12-13 14:55:40|42056.9|42036.9|42068.5|42048.5|42068.5|42048.5|42056.9|42036.9|30
1734101750000|2024-12-13 14:55:50|42068.9|42048.9|42059.9|42039.9|42068.9|42048.9|42059.9|42039.9|7
1734101760000|2024-12-13 14:56:00|42061.9|42041.9|42074.4|42054.4|42074.4|42054.4|42054.4|42034.4|33
1734101770000|2024-12-13 14:56:10|42074.9|42054.9|42061.9|42041.9|42076.9|42056.9|42061.9|42041.9|10
1734101780000|2024-12-13 14:56:20|42057.8|42037.8|42054.4|42034.4|42057.8|42037.8|42054.4|42034.4|12
1734101790000|2024-12-13 14:56:30|42052.4|42032.4|42049.9|42029.9|42052.4|42032.4|42049.9|42029.9|4
1734101800000|2024-12-13 14:56:40|42047.4|42027.4|42049.9|42029.9|42049.9|42029.9|42047.4|42027.4|1
1734101810000|2024-12-13 14:56:50|42047.8|42027.8|42051.9|42031.9|42051.9|42031.9|42047.8|42027.8|14
1734101820000|2024-12-13 14:57:00|42056.9|42036.9|42046.9|42026.9|42056.9|42036.9|42046.9|42026.9|13
1734101830000|2024-12-13 14:57:10|42042.8|42022.8|42044.4|42024.4|42044.9|42024.9|42042.8|42022.8|17
1734101840000|2024-12-13 14:57:20|42046.5|42026.5|42044.9|42024.9|42051.9|42031.9|42044.4|42024.4|64
1734101850000|2024-12-13 14:57:30|42047.4|42027.4|42046.9|42026.9|42047.4|42027.4|42042.4|42022.4|0
1734101860000|2024-12-13 14:57:40|42044.9|42024.9|42041.9|42021.9|42044.9|42024.9|42039.9|42019.9|13
1734101870000|2024-12-13 14:57:50|42036.9|42016.9|42044.4|42024.4|42044.4|42024.4|42036.9|42016.9|13
1734101880000|2024-12-13 14:58:00|42046.9|42026.9|42046.9|42026.9|42049.4|42029.4|42044.4|42024.4|5
1734101890000|2024-12-13 14:58:10|||||||||2
1734101900000|2024-12-13 14:58:20|42044.4|42024.4|42041.9|42021.9|42046.9|42026.9|42036.9|42016.9|30
1734101910000|2024-12-13 14:58:30|42042.4|42022.4|42041.9|42021.9|42044.9|42024.9|42041.9|42021.9|2
1734101920000|2024-12-13 14:58:40|42039.4|42019.4|42044.4|42024.4|42044.4|42024.4|42039.4|42019.4|84
1734101930000|2024-12-13 14:58:50|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|42041.9|42021.9|0
1734101940000|2024-12-13 14:59:00|42039.4|42019.4|42034.9|42014.9|42041.9|42021.9|42034.9|42014.9|25
1734101950000|2024-12-13 14:59:10|42036.5|42016.5|42036.9|42016.9|42041.5|42021.5|42034.4|42014.4|26
1734101960000|2024-12-13 14:59:20|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|42032.8|42012.8|6
1734101970000|2024-12-13 14:59:30|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|12
1734101980000|2024-12-13 14:59:40|42037.4|42017.4|42036.9|42016.9|42039.4|42019.4|42036.9|42016.9|5
1734101990000|2024-12-13 14:59:50|42034.4|42014.4|42041.9|42021.9|42042.4|42022.4|42034.4|42014.4|21
1734102000000|2024-12-13 15:00:00|42039.4|42019.4|42031.9|42011.9|42039.4|42019.4|42031.9|42011.9|9
1734102010000|2024-12-13 15:00:10|42029.9|42009.9|42027.4|42007.4|42029.9|42009.9|42025.3|42005.3|13
1734102020000|2024-12-13 15:00:20|42025.3|42005.3|42027.4|42007.4|42027.4|42007.4|42022.8|42002.8|30
1734102030000|2024-12-13 15:00:30|42026.9|42006.9|42024.4|42004.4|42031.9|42011.9|42024.4|42004.4|26
1734102040000|2024-12-13 15:00:40|42017.4|41997.4|42016.9|41996.9|42017.4|41997.4|42014.9|41994.9|15
1734102050000|2024-12-13 15:00:50|42014.9|41994.9|42016.9|41996.9|42016.9|41996.9|42011.9|41991.9|9
1734102060000|2024-12-13 15:01:00|42011.9|41991.9|42011.9|41991.9|42014|41994|42011.5|41991.5|24
1734102070000|2024-12-13 15:01:10|42012.8|41992.8|42019|41999|42019|41999|42012.8|41992.8|13
1734102080000|2024-12-13 15:01:20|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|42014.4|41994.4|6
1734102090000|2024-12-13 15:01:30|||||||||1
1734102100000|2024-12-13 15:01:40|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|4
1734102110000|2024-12-13 15:01:50|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|42016.9|41996.9|12
1734102120000|2024-12-13 15:02:00|42014.9|41994.9|42011.9|41991.9|42016.9|41996.9|42011.9|41991.9|4
1734102130000|2024-12-13 15:02:10|42014|41994|41981.9|41961.9|42014.4|41994.4|41981.9|41961.9|108
1734102140000|2024-12-13 15:02:20|41986|41966|41981.9|41961.9|41986.9|41966.9|41981.9|41961.9|17
1734102150000|2024-12-13 15:02:30|41977.8|41957.8|41977.4|41957.4|41977.8|41957.8|41971.9|41951.9|28
1734102160000|2024-12-13 15:02:40|41975.3|41955.3|41976.9|41956.9|41976.9|41956.9|41971.9|41951.9|10
1734102170000|2024-12-13 15:02:50|41976.5|41956.5|41981.9|41961.9|41981.9|41961.9|41976.5|41956.5|10
1734102180000|2024-12-13 15:03:00|41984.4|41964.4|42004|41984|42006.9|41986.9|41984.4|41964.4|41
1734102190000|2024-12-13 15:03:10|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42001.9|41981.9|20
1734102200000|2024-12-13 15:03:20|42004.9|41984.9|42004.4|41984.4|42004.9|41984.9|42004.4|41984.4|12
1734102210000|2024-12-13 15:03:30|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|5
1734102220000|2024-12-13 15:03:40|42009|41989|42006.9|41986.9|42011.9|41991.9|42006.9|41986.9|25
1734102230000|2024-12-13 15:03:50|42009|41989|42011.9|41991.9|42016.9|41996.9|42009|41989|21
1734102240000|2024-12-13 15:04:00|42006.9|41986.9|42006.9|41986.9|42011.9|41991.9|42006.9|41986.9|25
1734102250000|2024-12-13 15:04:10|42011.9|41991.9|42011.9|41991.9|42011.9|41991.9|42006.9|41986.9|12
1734102260000|2024-12-13 15:04:20|42014.4|41994.4|42019.4|41999.4|42021.9|42001.9|42012.4|41992.4|18
1734102270000|2024-12-13 15:04:30|42021.5|42001.5|42021.9|42001.9|42021.9|42001.9|42016.9|41996.9|7
1734102280000|2024-12-13 15:04:40|42024.4|42004.4|42031.5|42011.5|42031.5|42011.5|42024.4|42004.4|11
1734102290000|2024-12-13 15:04:50|42033.5|42013.5|42036|42016|42038|42018|42033.5|42013.5|5
1734102300000|2024-12-13 15:05:00|42036.5|42016.5|42036.9|42016.9|42036.9|42016.9|42031.5|42011.5|8
1734102310000|2024-12-13 15:05:10|42039|42019|42041.5|42021.5|42046.5|42026.5|42039|42019|7
1734102320000|2024-12-13 15:05:20|42044|42024|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|8
1734102330000|2024-12-13 15:05:30|42044|42024|42044|42024|42049|42029|42044|42024|8
1734102340000|2024-12-13 15:05:40|42044.4|42024.4|42044|42024|42046.5|42026.5|42044|42024|2
1734102350000|2024-12-13 15:05:50|42041.5|42021.5|42036.5|42016.5|42043.5|42023.5|42036.5|42016.5|10
1734102360000|2024-12-13 15:06:00|42036|42016|42041.5|42021.5|42041.5|42021.5|42036|42016|43
1734102370000|2024-12-13 15:06:10|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|42046.5|42026.5|9
1734102380000|2024-12-13 15:06:20|42044.4|42024.4|42044|42024|42044.4|42024.4|42041.5|42021.5|14
1734102390000|2024-12-13 15:06:30|42046.5|42026.5|42051.5|42031.5|42054|42034|42046.5|42026.5|8
1734102400000|2024-12-13 15:06:40|42053.5|42033.5|42044|42024|42054|42034|42044|42024|5
1734102410000|2024-12-13 15:06:50|42041.9|42021.9|42041.5|42021.5|42041.9|42021.9|42039|42019|8
1734102420000|2024-12-13 15:07:00|42044|42024|42046.5|42026.5|42049|42029|42044|42024|4
1734102430000|2024-12-13 15:07:10|42049|42029|42041.5|42021.5|42049.4|42029.4|42041.5|42021.5|5
1734102440000|2024-12-13 15:07:20|42039|42019|42034|42014|42039|42019|42031.9|42011.9|11
1734102450000|2024-12-13 15:07:30|42036.5|42016.5|42026.5|42006.5|42036.5|42016.5|42026.5|42006.5|10
1734102460000|2024-12-13 15:07:40|42029|42009|42031.5|42011.5|42031.5|42011.5|42029|42009|8
1734102470000|2024-12-13 15:07:50|42034|42014|42036.5|42016.5|42036.5|42016.5|42031.5|42011.5|6
1734102480000|2024-12-13 15:08:00|42034|42014|42034|42014|42036.5|42016.5|42031.5|42011.5|19
1734102490000|2024-12-13 15:08:10|42031.9|42011.9|42031.5|42011.5|42036.5|42016.5|42031.5|42011.5|5
1734102500000|2024-12-13 15:08:20|42029.4|42009.4|42026.5|42006.5|42029.4|42009.4|42026.5|42006.5|19
1734102510000|2024-12-13 15:08:30|42028.5|42008.5|42041.5|42021.5|42041.5|42021.5|42028.5|42008.5|7
1734102520000|2024-12-13 15:08:40|42039|42019|42039|42019|42041.5|42021.5|42039|42019|6
1734102530000|2024-12-13 15:08:50|||||||||1
1734102540000|2024-12-13 15:09:00|42041|42021|42044|42024|42044.4|42024.4|42041|42021|14
1734102550000|2024-12-13 15:09:10|42046.5|42026.5|42041.5|42021.5|42046.5|42026.5|42039.4|42019.4|14
1734102560000|2024-12-13 15:09:20|42036.5|42016.5|42039|42019|42041.5|42021.5|42036.5|42016.5|21
1734102570000|2024-12-13 15:09:30|42036.9|42016.9|42031.5|42011.5|42036.9|42016.9|42029|42009|27
1734102580000|2024-12-13 15:09:40|42026.5|42006.5|42031.5|42011.5|42031.5|42011.5|42026.5|42006.5|20
1734102590000|2024-12-13 15:09:50|42034|42014|42034|42014|42034|42014|42034|42014|4
1734102600000|2024-12-13 15:10:00|42029.4|42009.4|42024|42004|42029.4|42009.4|42024|42004|29
1734102610000|2024-12-13 15:10:10|42026|42006|42026.5|42006.5|42029|42009|42021.5|42001.5|13
1734102620000|2024-12-13 15:10:20|42031|42011|42029|42009|42031|42011|42029|42009|4
1734102630000|2024-12-13 15:10:30|42031|42011|42034|42014|42034|42014|42026.5|42006.5|11
1734102640000|2024-12-13 15:10:40|42031.9|42011.9|42029|42009|42031.9|42011.9|42029|42009|5
1734102650000|2024-12-13 15:10:50|42028.5|42008.5|42026.5|42006.5|42028.5|42008.5|42024|42004|3
1734102660000|2024-12-13 15:11:00|42026.9|42006.9|42014|41994|42026.9|42006.9|42014|41994|27
1734102670000|2024-12-13 15:11:10|42009.4|41989.4|42001.5|41981.5|42009.4|41989.4|41996.9|41976.9|32
1734102680000|2024-12-13 15:11:20|41998.5|41978.5|42006.5|41986.5|42009|41989|41996.5|41976.5|51
1734102690000|2024-12-13 15:11:30|42009|41989|42021.5|42001.5|42021.5|42001.5|42006.5|41986.5|6
1734102700000|2024-12-13 15:11:40|42024|42004|42034|42014|42034|42014|42024|42004|13
1734102710000|2024-12-13 15:11:50|42031.5|42011.5|42026.5|42006.5|42034|42014|42026.5|42006.5|5
1734102720000|2024-12-13 15:12:00|42024.4|42004.4|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|4
1734102730000|2024-12-13 15:12:10|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|42023.5|42003.5|5
1734102740000|2024-12-13 15:12:20|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|4
1734102750000|2024-12-13 15:12:30|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|9
1734102760000|2024-12-13 15:12:40|||||||||1
1734102770000|2024-12-13 15:12:50|42014|41994|42014|41994|42016.5|41996.5|42014|41994|13
1734102780000|2024-12-13 15:13:00|||||||||9
1734102790000|2024-12-13 15:13:10|||||||||8
1734102800000|2024-12-13 15:13:20|42011.9|41991.9|42016.5|41996.5|42016.5|41996.5|42009.4|41989.4|19
1734102810000|2024-12-13 15:13:30|42014|41994|42021.5|42001.5|42024|42004|42014|41994|4
1734102820000|2024-12-13 15:13:40|42023.5|42003.5|42021.5|42001.5|42024|42004|42018.5|41998.5|6
1734102830000|2024-12-13 15:13:50|42019.4|41999.4|42026.5|42006.5|42026.5|42006.5|42019.4|41999.4|5
1734102840000|2024-12-13 15:14:00|42024|42004|42024|42004|42026.5|42006.5|42024|42004|1
1734102850000|2024-12-13 15:14:10|42021.9|42001.9|42024|42004|42024|42004|42021.5|42001.5|8
1734102860000|2024-12-13 15:14:20|||||||||1
1734102870000|2024-12-13 15:14:30|42026.5|42006.5|42016.5|41996.5|42026.5|42006.5|42016.5|41996.5|8
1734102880000|2024-12-13 15:14:40|||||||||2
1734102890000|2024-12-13 15:14:50|42014.4|41994.4|42014|41994|42014.4|41994.4|42013.5|41993.5|4
1734102900000|2024-12-13 15:15:00|42016.5|41996.5|42016.5|41996.5|42019|41999|42011.5|41991.5|2
1734102910000|2024-12-13 15:15:10|42014|41994|42011.5|41991.5|42014|41994|42009.4|41989.4|4
1734102920000|2024-12-13 15:15:20|42013.5|41993.5|42021.5|42001.5|42021.5|42001.5|42011.5|41991.5|6
1734102930000|2024-12-13 15:15:30|42025.6|42005.6|42029|42009|42029|42009|42025.6|42005.6|9
1734102940000|2024-12-13 15:15:40|42026.5|42006.5|42026.5|42006.5|42029|42009|42026.5|42006.5|22
1734102950000|2024-12-13 15:15:50|42030.6|42010.6|42031.5|42011.5|42031.5|42011.5|42029|42009|2
1734102960000|2024-12-13 15:16:00|42029|42009|42031.5|42011.5|42031.5|42011.5|42026.5|42006.5|5
1734102970000|2024-12-13 15:16:10|42029.5|42009.5|42026.5|42006.5|42031.5|42011.5|42026.5|42006.5|0
1734102980000|2024-12-13 15:16:20|42030.6|42010.6|42036.5|42016.5|42036.5|42016.5|42030.6|42010.6|13
1734102990000|2024-12-13 15:16:30|42037|42017|42046.5|42026.5|42046.5|42026.5|42037|42017|3
1734103000000|2024-12-13 15:16:40|42044.5|42024.5|42046.5|42026.5|42046.5|42026.5|42041.5|42021.5|49
1734103010000|2024-12-13 15:16:50|42049|42029|42051|42031|42051|42031|42049|42029|30
1734103020000|2024-12-13 15:17:00|42050.6|42030.6|42044|42024|42050.6|42030.6|42044|42024|14
1734103030000|2024-12-13 15:17:10|42046|42026|42046.5|42026.5|42049|42029|42046|42026|6
1734103040000|2024-12-13 15:17:20|42042.4|42022.4|42041.5|42021.5|42042.4|42022.4|42041.5|42021.5|9
1734103050000|2024-12-13 15:17:30|42036.5|42016.5|42036.5|42016.5|42041|42021|42036.5|42016.5|10
1734103060000|2024-12-13 15:17:40|42032.4|42012.4|42043.5|42023.5|42043.5|42023.5|42031.5|42011.5|9
1734103070000|2024-12-13 15:17:50|42041|42021|42059|42039|42059|42039|42036.5|42016.5|27
1734103080000|2024-12-13 15:18:00|42061|42041|42064.5|42044.5|42066.5|42046.5|42061|42041|24
1734103090000|2024-12-13 15:18:10|42066.5|42046.5|42056.5|42036.5|42066.5|42046.5|42056.5|42036.5|20
1734103100000|2024-12-13 15:18:20|42059|42039|42060.6|42040.6|42061|42041|42056.5|42036.5|18
1734103110000|2024-12-13 15:18:30|42056.5|42036.5|42061.5|42041.5|42061.5|42041.5|42056.5|42036.5|18
1734103120000|2024-12-13 15:18:40|42063.5|42043.5|42064.5|42044.5|42064.5|42044.5|42063.5|42043.5|2
1734103130000|2024-12-13 15:18:50|42069|42049|42071.5|42051.5|42071.5|42051.5|42066.5|42046.5|5
1734103140000|2024-12-13 15:19:00|42066.5|42046.5|42056.5|42036.5|42071.5|42051.5|42056.5|42036.5|19
1734103150000|2024-12-13 15:19:10|42057|42037|42056.5|42036.5|42059|42039|42056.5|42036.5|64
1734103160000|2024-12-13 15:19:20|42054.5|42034.5|42059|42039|42059|42039|42054|42034|13
1734103170000|2024-12-13 15:19:30|42056.5|42036.5|42056.5|42036.5|42059|42039|42056.5|42036.5|3
1734103180000|2024-12-13 15:19:40|42054|42034|42049|42029|42054.5|42034.5|42044|42024|24
1734103190000|2024-12-13 15:19:50|42051.5|42031.5|42046.5|42026.5|42051.5|42031.5|42046.5|42026.5|7
1734103200000|2024-12-13 15:20:00|42048.5|42028.5|42051.5|42031.5|42051.5|42031.5|42046.5|42026.5|8
1734103210000|2024-12-13 15:20:10|42049|42029|42056.5|42036.5|42056.5|42036.5|42049|42029|8
1734103220000|2024-12-13 15:20:20|42054.5|42034.5|42056.5|42036.5|42056.5|42036.5|42051.5|42031.5|9
1734103230000|2024-12-13 15:20:30|42057|42037|42056.5|42036.5|42059|42039|42056.5|42036.5|3
1734103240000|2024-12-13 15:20:40|42058.5|42038.5|42056.5|42036.5|42064|42044|42056.5|42036.5|18
1734103250000|2024-12-13 15:20:50|42054.5|42034.5|42056.5|42036.5|42056.5|42036.5|42054|42034|3
1734103260000|2024-12-13 15:21:00|42059|42039|42061.5|42041.5|42061.5|42041.5|42059|42039|2
1734103270000|2024-12-13 15:21:10|42066.5|42046.5|42074|42054|42074|42054|42066.5|42046.5|5
1734103280000|2024-12-13 15:21:20|42071.5|42051.5|42071.5|42051.5|42076.5|42056.5|42071.5|42051.5|7
1734103290000|2024-12-13 15:21:30|||||||||3
1734103300000|2024-12-13 15:21:40|42069|42049|42066.5|42046.5|42069|42049|42066.5|42046.5|5
1734103310000|2024-12-13 15:21:50|42064.5|42044.5|42064|42044|42066.5|42046.5|42061.5|42041.5|8
1734103320000|2024-12-13 15:22:00|42061.5|42041.5|42056.5|42036.5|42061.5|42041.5|42054|42034|15
1734103330000|2024-12-13 15:22:10|||||||||7
1734103340000|2024-12-13 15:22:20|42054|42034|42054|42034|42054|42034|42054|42034|1
1734103350000|2024-12-13 15:22:30|42051.5|42031.5|42049.5|42029.5|42051.5|42031.5|42049.5|42029.5|21
1734103360000|2024-12-13 15:22:40|42049|42029|42049.5|42029.5|42051.5|42031.5|42046.5|42026.5|4
1734103370000|2024-12-13 15:22:50|42051.5|42031.5|42047|42027|42051.5|42031.5|42047|42027|4
1734103380000|2024-12-13 15:23:00|42046.5|42026.5|42042.4|42022.4|42046.5|42026.5|42042.4|42022.4|44
1734103390000|2024-12-13 15:23:10|42041.5|42021.5|42026.5|42006.5|42041.5|42021.5|42026.5|42006.5|48
1734103400000|2024-12-13 15:23:20|42024.5|42004.5|42021.5|42001.5|42026.5|42006.5|42021.5|42001.5|40
1734103410000|2024-12-13 15:23:30|42021|42001|42017|41997|42021|42001|42011.5|41991.5|42
1734103420000|2024-12-13 15:23:40|42018.5|41998.5|42014.5|41994.5|42019|41999|42014|41994|64
1734103430000|2024-12-13 15:23:50|42014|41994|42011.5|41991.5|42014|41994|42011.5|41991.5|14
1734103440000|2024-12-13 15:24:00|42007|41987|42004.5|41984.5|42007|41987|41999|41979|49
1734103450000|2024-12-13 15:24:10|42002|41982|42004|41984|42007|41987|42002|41982|18
1734103460000|2024-12-13 15:24:20|42002|41982|42004.5|41984.5|42004.5|41984.5|42002|41982|2
1734103470000|2024-12-13 15:24:30|42002|41982|42004.5|41984.5|42004.5|41984.5|42002|41982|5
1734103480000|2024-12-13 15:24:40|42002.4|41982.4|42004.5|41984.5|42007|41987|42002.4|41982.4|12
1734103490000|2024-12-13 15:24:50|42002|41982|42006.5|41986.5|42007|41987|42002|41982|10
1734103500000|2024-12-13 15:25:00|42004|41984|42006.5|41986.5|42009|41989|42004|41984|6
1734103510000|2024-12-13 15:25:10|42011.5|41991.5|42011.5|41991.5|42014|41994|42009|41989|5
1734103520000|2024-12-13 15:25:20|42013.5|41993.5|42019|41999|42019|41999|42011.5|41991.5|6
1734103530000|2024-12-13 15:25:30|42017|41997|42016.5|41996.5|42017|41997|42016.5|41996.5|0
1734103540000|2024-12-13 15:25:40|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|42014.5|41994.5|1
1734103550000|2024-12-13 15:25:50|42014|41994|42006.5|41986.5|42014|41994|42006.5|41986.5|6
1734103560000|2024-12-13 15:26:00|42004|41984|41999|41979|42004|41984|41999|41979|5
1734103570000|2024-12-13 15:26:10|41996.5|41976.5|41991.5|41971.5|41999|41979|41989|41969|36
1734103580000|2024-12-13 15:26:20|41993.5|41973.5|41991.5|41971.5|41993.5|41973.5|41991.5|41971.5|6
1734103590000|2024-12-13 15:26:30|41994|41974|41993.5|41973.5|41996.5|41976.5|41991.5|41971.5|12
1734103600000|2024-12-13 15:26:40|41994|41974|41996.5|41976.5|41996.5|41976.5|41994|41974|3
1734103610000|2024-12-13 15:26:50|41997|41977|41997|41977|41997|41977|41997|41977|8
1734103620000|2024-12-13 15:27:00|41996.5|41976.5|42001.5|41981.5|42001.5|41981.5|41996.5|41976.5|11
1734103630000|2024-12-13 15:27:10|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|0
1734103640000|2024-12-13 15:27:20|41999|41979|41991.5|41971.5|42001.5|41981.5|41991.5|41971.5|14
1734103650000|2024-12-13 15:27:30|41994.5|41974.5|41996.5|41976.5|41996.5|41976.5|41994.5|41974.5|7
1734103660000|2024-12-13 15:27:40|41994.5|41974.5|41992|41972|41994.5|41974.5|41991.5|41971.5|13
1734103670000|2024-12-13 15:27:50|41991.5|41971.5|41994|41974|41994|41974|41989.5|41969.5|14
1734103680000|2024-12-13 15:28:00|41992|41972|41992|41972|41992|41972|41989.5|41969.5|4
1734103690000|2024-12-13 15:28:10|41994|41974|41997|41977|41997|41977|41994|41974|4
1734103700000|2024-12-13 15:28:20|41999.5|41979.5|42001.5|41981.5|42001.5|41981.5|41999.5|41979.5|6
1734103710000|2024-12-13 15:28:30|41999.5|41979.5|42004.5|41984.5|42004.5|41984.5|41999.5|41979.5|2
1734103720000|2024-12-13 15:28:40|42002|41982|41999.5|41979.5|42002|41982|41999.5|41979.5|6
1734103730000|2024-12-13 15:28:50|41997.4|41977.4|41999.5|41979.5|41999.5|41979.5|41997|41977|2
1734103740000|2024-12-13 15:29:00|42001.5|41981.5|42004.5|41984.5|42004.5|41984.5|42001.5|41981.5|8
1734103750000|2024-12-13 15:29:10|42002|41982|42002|41982|42002|41982|42002|41982|3
1734103760000|2024-12-13 15:29:20|41999.9|41979.9|41999.5|41979.5|42002|41982|41999.5|41979.5|6
1734103770000|2024-12-13 15:29:30|42001.5|41981.5|41997|41977|42002|41982|41997|41977|0
1734103780000|2024-12-13 15:29:40|41999|41979|42002|41982|42002|41982|41997|41977|8
1734103790000|2024-12-13 15:29:50|42001.5|41981.5|42002|41982|42002|41982|41997|41977|1
1734103800000|2024-12-13 15:30:00|42001.5|41981.5|41992|41972|42002|41982|41992|41972|17
1734103810000|2024-12-13 15:30:10|41994.5|41974.5|41997|41977|41997|41977|41992|41972|5
1734103820000|2024-12-13 15:30:20|41999|41979|42002|41982|42007|41987|41999|41979|8
1734103830000|2024-12-13 15:30:30|41999.5|41979.5|42002|41982|42002|41982|41997|41977|4
1734103840000|2024-12-13 15:30:40|41999.9|41979.9|41999.5|41979.5|42002|41982|41999.5|41979.5|0
1734103850000|2024-12-13 15:30:50|41997|41977|41999.5|41979.5|41999.5|41979.5|41997|41977|4
1734103860000|2024-12-13 15:31:00|41997|41977|42002|41982|42002|41982|41997|41977|32
1734103870000|2024-12-13 15:31:10|41997.9|41977.9|41994.5|41974.5|41997.9|41977.9|41992|41972|40
1734103880000|2024-12-13 15:31:20|41992|41972|41992|41972|41997|41977|41987|41967|21
1734103890000|2024-12-13 15:31:30|||||||||27
1734103900000|2024-12-13 15:31:40|41987|41967|41992|41972|41992|41972|41987|41967|44
1734103910000|2024-12-13 15:31:50|41989.9|41969.9|41989.5|41969.5|41992|41972|41987|41967|73
1734103920000|2024-12-13 15:32:00|41992|41972|41987|41967|41992|41972|41987|41967|10
1734103930000|2024-12-13 15:32:10|41982|41962|41987|41967|41987|41967|41982|41962|17
1734103940000|2024-12-13 15:32:20|||||||||6
1734103950000|2024-12-13 15:32:30|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|20
1734103960000|2024-12-13 15:32:40|41982|41962|41982|41962|41982|41962|41977|41957|16
1734103970000|2024-12-13 15:32:50|41984|41964|41989.5|41969.5|41989.5|41969.5|41984|41964|107
1734103980000|2024-12-13 15:33:00|41992|41972|41991.5|41971.5|41994|41974|41989.5|41969.5|15
1734103990000|2024-12-13 15:33:10|41993.6|41973.6|41994|41974|41994|41974|41991.5|41971.5|0
1734104000000|2024-12-13 15:33:20|41991.5|41971.5|41996.5|41976.5|41996.5|41976.5|41991.5|41971.5|5
1734104010000|2024-12-13 15:33:30|41995.6|41975.6|41991.5|41971.5|41996.5|41976.5|41991.5|41971.5|7
1734104020000|2024-12-13 15:33:40|41989.5|41969.5|41991.5|41971.5|41991.5|41971.5|41989|41969|9
1734104030000|2024-12-13 15:33:50|41987.5|41967.5|41986.5|41966.5|41987.5|41967.5|41986.5|41966.5|2
1734104040000|2024-12-13 15:34:00|41984|41964|41986.5|41966.5|41986.5|41966.5|41983.6|41963.6|11
1734104050000|2024-12-13 15:34:10|41984.5|41964.5|41984|41964|41984.5|41964.5|41984|41964|2
1734104060000|2024-12-13 15:34:20|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|0
1734104070000|2024-12-13 15:34:30|41986.5|41966.5|41981.5|41961.5|41986.5|41966.5|41981.5|41961.5|22
1734104080000|2024-12-13 15:34:40|41971.5|41951.5|41961.5|41941.5|41971.5|41951.5|41957|41937|30
1734104090000|2024-12-13 15:34:50|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|18
1734104100000|2024-12-13 15:35:00|41959.5|41939.5|41971.5|41951.5|41971.5|41951.5|41959.5|41939.5|80
1734104110000|2024-12-13 15:35:10|41973.6|41953.6|41976.1|41956.1|41976.1|41956.1|41971.5|41951.5|3
1734104120000|2024-12-13 15:35:20|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|8
1734104130000|2024-12-13 15:35:30|41973.6|41953.6|41974|41954|41974|41954|41973.6|41953.6|6
1734104140000|2024-12-13 15:35:40|41976.1|41956.1|41971.5|41951.5|41976.1|41956.1|41971.5|41951.5|8
1734104150000|2024-12-13 15:35:50|41976.1|41956.1|41984.5|41964.5|41984.5|41964.5|41976.1|41956.1|18
1734104160000|2024-12-13 15:36:00|41984|41964|41982.5|41962.5|41984.5|41964.5|41979.5|41959.5|12
1734104170000|2024-12-13 15:36:10|41984.5|41964.5|41982|41962|41984.5|41964.5|41982|41962|2
1734104180000|2024-12-13 15:36:20|||||||||8
1734104190000|2024-12-13 15:36:30|41977|41957|41975|41955|41977|41957|41975|41955|22
1734104200000|2024-12-13 15:36:40|41972.9|41952.9|41972.5|41952.5|41975|41955|41972.5|41952.5|7
1734104210000|2024-12-13 15:36:50|41972|41952|41974.5|41954.5|41977|41957|41972|41952|36
1734104220000|2024-12-13 15:37:00|41977|41957|41977|41957|41977|41957|41972|41952|18
1734104230000|2024-12-13 15:37:10|41976.1|41956.1|41974.5|41954.5|41977|41957|41972|41952|10
1734104240000|2024-12-13 15:37:20|41975|41955|41972|41952|41977|41957|41972|41952|5
1734104250000|2024-12-13 15:37:30|41974|41954|41974.5|41954.5|41974.5|41954.5|41972.5|41952.5|8
1734104260000|2024-12-13 15:37:40|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|41976.5|41956.5|20
1734104270000|2024-12-13 15:37:50|41982.5|41962.5|41977.5|41957.5|41982.5|41962.5|41977.5|41957.5|14
1734104280000|2024-12-13 15:38:00|41977|41957|41977|41957|41977|41957|41974.5|41954.5|12
1734104290000|2024-12-13 15:38:10|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|1
1734104300000|2024-12-13 15:38:20|41977.9|41957.9|41977|41957|41977.9|41957.9|41977|41957|9
1734104310000|2024-12-13 15:38:30|||||||||10
1734104320000|2024-12-13 15:38:40|||||||||6
1734104330000|2024-12-13 15:38:50|||||||||20
1734104350000|2024-12-13 15:39:10|||||||||3
1734104360000|2024-12-13 15:39:20|||||||||11
1734104370000|2024-12-13 15:39:30|41972.5|41952.5|41977|41957|41977|41957|41972|41952|29
1734104380000|2024-12-13 15:39:40|41974|41954|41977|41957|41977|41957|41974|41954|6
1734104390000|2024-12-13 15:39:50|41974.5|41954.5|41979.5|41959.5|41979.5|41959.5|41974.5|41954.5|17
1734104400000|2024-12-13 15:40:00|41982|41962|41982|41962|41987|41967|41982|41962|25
1734104410000|2024-12-13 15:40:10|41977|41957|41977|41957|41977|41957|41977|41957|13
1734104420000|2024-12-13 15:40:20|41974.5|41954.5|41972|41952|41977|41957|41972|41952|25
1734104430000|2024-12-13 15:40:30|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|9
1734104450000|2024-12-13 15:40:50|41965|41945|41959.5|41939.5|41965|41945|41952.5|41932.5|118
1734104460000|2024-12-13 15:41:00|41962|41942|41967|41947|41967|41947|41962|41942|6
1734104470000|2024-12-13 15:41:10|41962|41942|41962|41942|41962|41942|41962|41942|5
1734104480000|2024-12-13 15:41:20|41960|41940|41962|41942|41962|41942|41960|41940|6
1734104490000|2024-12-13 15:41:30|||||||||2
1734104500000|2024-12-13 15:41:40|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|2
1734104510000|2024-12-13 15:41:50|41956.5|41936.5|41957|41937|41957|41937|41956.5|41936.5|11
1734104520000|2024-12-13 15:42:00|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|8
1734104530000|2024-12-13 15:42:10|41959.5|41939.5|41957|41937|41959.5|41939.5|41955|41935|3
1734104540000|2024-12-13 15:42:20|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|1
1734104550000|2024-12-13 15:42:30|41957.5|41937.5|41954.5|41934.5|41957.5|41937.5|41954.5|41934.5|7
1734104560000|2024-12-13 15:42:40|41952|41932|41957|41937|41957|41937|41952|41932|6
1734104570000|2024-12-13 15:42:50|41955|41935|41957|41937|41957|41937|41952|41932|19
1734104580000|2024-12-13 15:43:00|41959.5|41939.5|41954.5|41934.5|41959.5|41939.5|41954.5|41934.5|41
1734104590000|2024-12-13 15:43:10|41957|41937|41952|41932|41957|41937|41952|41932|5
1734104600000|2024-12-13 15:43:20|41957|41937|41957|41937|41957|41937|41952|41932|13
1734104610000|2024-12-13 15:43:30|41955|41935|41955|41935|41955|41935|41955|41935|14
1734104620000|2024-12-13 15:43:40|41957|41937|41957|41937|41957|41937|41957|41937|6
1734104630000|2024-12-13 15:43:50|||||||||5
1734104640000|2024-12-13 15:44:00|||||||||14
1734104650000|2024-12-13 15:44:10|||||||||2
1734104660000|2024-12-13 15:44:20|41962|41942|41957|41937|41962|41942|41957|41937|11
1734104670000|2024-12-13 15:44:30|41959.5|41939.5|41957|41937|41962|41942|41957|41937|16
1734104680000|2024-12-13 15:44:40|||||||||15
1734104690000|2024-12-13 15:44:50|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|9
1734104710000|2024-12-13 15:45:10|41961.1|41941.1|41962|41942|41962|41942|41957|41937|29
1734104720000|2024-12-13 15:45:20|||||||||10
1734104730000|2024-12-13 15:45:30|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|6
1734104740000|2024-12-13 15:45:40|||||||||1
1734104750000|2024-12-13 15:45:50|41962|41942|41957|41937|41962|41942|41957|41937|9
1734104760000|2024-12-13 15:46:00|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|9
1734104770000|2024-12-13 15:46:10|41959.5|41939.5|41957|41937|41959.5|41939.5|41957|41937|4
1734104780000|2024-12-13 15:46:20|41956.6|41936.6|41954.5|41934.5|41956.6|41936.6|41954.5|41934.5|5
1734104790000|2024-12-13 15:46:30|41954.1|41934.1|41937|41917|41954.1|41934.1|41937|41917|41
1734104800000|2024-12-13 15:46:40|41941.6|41921.6|41942|41922|41942|41922|41941.6|41921.6|4
1734104810000|2024-12-13 15:46:50|||||||||2
1734104820000|2024-12-13 15:47:00|41944.5|41924.5|41954.5|41934.5|41954.5|41934.5|41944.5|41924.5|14
1734104830000|2024-12-13 15:47:10|41952|41932|41949.5|41929.5|41952|41932|41949.5|41929.5|7
1734104840000|2024-12-13 15:47:20|41952|41932|41952|41932|41952|41932|41952|41932|0
1734104850000|2024-12-13 15:47:30|41956.6|41936.6|41952|41932|41956.6|41936.6|41952|41932|2
1734104870000|2024-12-13 15:47:50|41950|41930|41949.5|41929.5|41950|41930|41949.5|41929.5|2
1734104880000|2024-12-13 15:48:00|41947.5|41927.5|41947.5|41927.5|41949.5|41929.5|41947|41927|2
1734104890000|2024-12-13 15:48:10|41947|41927|41947|41927|41947|41927|41944.5|41924.5|8
1734104900000|2024-12-13 15:48:20|41947.5|41927.5|41952|41932|41952|41932|41947|41927|3
1734104910000|2024-12-13 15:48:30|||||||||4
1734104920000|2024-12-13 15:48:40|||||||||6
1734104930000|2024-12-13 15:48:50|||||||||2
1734104940000|2024-12-13 15:49:00|41947|41927|41947|41927|41947|41927|41947|41927|23
1734104960000|2024-12-13 15:49:20|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|8
1734104970000|2024-12-13 15:49:30|||||||||9
1734104980000|2024-12-13 15:49:40|41951.1|41931.1|41942.5|41922.5|41952|41932|41942.5|41922.5|12
1734104990000|2024-12-13 15:49:50|41944.1|41924.1|41942|41922|41944.5|41924.5|41942|41922|0
1734105000000|2024-12-13 15:50:00|41947|41927|41944.5|41924.5|41947|41927|41942|41922|19
1734105010000|2024-12-13 15:50:10|41944.1|41924.1|41942|41922|41947|41927|41942|41922|12
1734105020000|2024-12-13 15:50:20|41944.5|41924.5|41937|41917|41947|41927|41937|41917|15
1734105030000|2024-12-13 15:50:30|41932|41912|41932|41912|41932|41912|41929.5|41909.5|7
1734105040000|2024-12-13 15:50:40|41927|41907|41922|41902|41927|41907|41922|41902|31
1734105050000|2024-12-13 15:50:50|41927|41907|41932|41912|41932|41912|41924.5|41904.5|18
1734105060000|2024-12-13 15:51:00|41937|41917|41937|41917|41937|41917|41937|41917|6
1734105070000|2024-12-13 15:51:10|41942|41922|41942|41922|41942|41922|41942|41922|21
1734105080000|2024-12-13 15:51:20|41944.5|41924.5|41947|41927|41947|41927|41944.5|41924.5|3
1734105090000|2024-12-13 15:51:30|||||||||12
1734105100000|2024-12-13 15:51:40|41944.1|41924.1|41942|41922|41944.1|41924.1|41940|41920|7
1734105110000|2024-12-13 15:51:50|41937|41917|41937|41917|41937|41917|41937|41917|2
1734105120000|2024-12-13 15:52:00|41942|41922|41942|41922|41942|41922|41942|41922|4
1734105130000|2024-12-13 15:52:10|41937|41917|41934.5|41914.5|41937|41917|41934.5|41914.5|7
1734105140000|2024-12-13 15:52:20|41936.6|41916.6|41937|41917|41937|41917|41936.6|41916.6|8
1734105150000|2024-12-13 15:52:30|41934.5|41914.5|41937|41917|41937|41917|41934.5|41914.5|4
1734105160000|2024-12-13 15:52:40|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|41934.5|41914.5|9
1734105170000|2024-12-13 15:52:50|41937|41917|41939.5|41919.5|41939.5|41919.5|41934.5|41914.5|8
1734105180000|2024-12-13 15:53:00|41937.5|41917.5|41942|41922|41942|41922|41937|41917|6
1734105190000|2024-12-13 15:53:10|41937|41917|41937|41917|41939.1|41919.1|41937|41917|9
1734105200000|2024-12-13 15:53:20|41939.1|41919.1|41937|41917|41942|41922|41937|41917|3
1734105210000|2024-12-13 15:53:30|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|1
1734105220000|2024-12-13 15:53:40|||||||||3
1734105230000|2024-12-13 15:53:50|41947|41927|41947|41927|41947|41927|41947|41927|7
1734105240000|2024-12-13 15:54:00|41952|41932|41957|41937|41957|41937|41952|41932|10
1734105250000|2024-12-13 15:54:10|41959.1|41939.1|41957|41937|41961.1|41941.1|41957|41937|11
1734105260000|2024-12-13 15:54:20|41952|41932|41952|41932|41952|41932|41952|41932|3
1734105270000|2024-12-13 15:54:30|||||||||3
1734105280000|2024-12-13 15:54:40|41949.5|41929.5|41947|41927|41949.5|41929.5|41947|41927|1
1734105290000|2024-12-13 15:54:50|||||||||4
1734105300000|2024-12-13 15:55:00|41950|41930|41956.6|41936.6|41956.6|41936.6|41950|41930|5
1734105310000|2024-12-13 15:55:10|41957|41937|41957|41937|41959.5|41939.5|41957|41937|10
1734105320000|2024-12-13 15:55:20|41954.5|41934.5|41957|41937|41957|41937|41954.5|41934.5|3
1734105330000|2024-12-13 15:55:30|41955|41935|41957|41937|41957|41937|41955|41935|1
1734105340000|2024-12-13 15:55:40|41955|41935|41952|41932|41957|41937|41952|41932|2
1734105350000|2024-12-13 15:55:50|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|1
1734105360000|2024-12-13 15:56:00|41957|41937|41957|41937|41957|41937|41957|41937|8
1734105370000|2024-12-13 15:56:10|||||||||3
1734105380000|2024-12-13 15:56:20|41955|41935|41957|41937|41957|41937|41955|41935|6
1734105390000|2024-12-13 15:56:30|||||||||6
1734105400000|2024-12-13 15:56:40|41955|41935|41957|41937|41957|41937|41955|41935|2
1734105410000|2024-12-13 15:56:50|41959.5|41939.5|41959.5|41939.5|41962|41942|41957|41937|11
1734105420000|2024-12-13 15:57:00|41961.6|41941.6|41957|41937|41961.6|41941.6|41957|41937|4
1734105440000|2024-12-13 15:57:20|41954.5|41934.5|41952|41932|41954.5|41934.5|41949.5|41929.5|18
1734105450000|2024-12-13 15:57:30|41949.5|41929.5|41949.5|41929.5|41952|41932|41949.5|41929.5|2
1734105460000|2024-12-13 15:57:40|41949.1|41929.1|41952|41932|41952|41932|41947.5|41927.5|10
1734105470000|2024-12-13 15:57:50|41954.5|41934.5|41954.5|41934.5|41954.5|41934.5|41952|41932|3
1734105480000|2024-12-13 15:58:00|41952.5|41932.5|41952|41932|41952.5|41932.5|41952|41932|0
1734105490000|2024-12-13 15:58:10|||||||||7
1734105500000|2024-12-13 15:58:20|||||||||1
1734105510000|2024-12-13 15:58:30|41954.1|41934.1|41952|41932|41954.5|41934.5|41952|41932|6
1734105520000|2024-12-13 15:58:40|41950|41930|41947|41927|41952|41932|41947|41927|9
1734105530000|2024-12-13 15:58:50|41952|41932|41952|41932|41954.5|41934.5|41952|41932|10
1734105540000|2024-12-13 15:59:00|41948|41928|41947|41927|41951.6|41931.6|41947|41927|16
1734105550000|2024-12-13 15:59:10|41949.5|41929.5|41952|41932|41952|41932|41947|41927|2
1734105560000|2024-12-13 15:59:20|41950|41930|41952|41932|41952|41932|41949.5|41929.5|5
1734105570000|2024-12-13 15:59:30|41954.1|41934.1|41961.6|41941.6|41961.6|41941.6|41954.1|41934.1|17
1734105580000|2024-12-13 15:59:40|41957|41937|41959.5|41939.5|41959.5|41939.5|41957|41937|13
1734105590000|2024-12-13 15:59:50|41957|41937|41965|41945|41969.5|41949.5|41957|41937|196
1734105600000|2024-12-13 16:00:00|41962|41942|41953|41933|41962|41942|41953|41933|15
1734105610000|2024-12-13 16:00:10|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|15
1734105620000|2024-12-13 16:00:20|41948.4|41928.4|41947.5|41927.5|41952|41932|41947.5|41927.5|4
1734105630000|2024-12-13 16:00:30|41947|41927|41947|41927|41947|41927|41947|41927|9
1734105640000|2024-12-13 16:00:40|41946.6|41926.6|41935|41915|41946.6|41926.6|41935|41915|9
1734105650000|2024-12-13 16:00:50|41937|41917|41937|41917|41937|41917|41934.5|41914.5|10
1734105660000|2024-12-13 16:01:00|||||||||5
1734105670000|2024-12-13 16:01:10|41933|41913|41932|41912|41933|41913|41932|41912|8
1734105700000|2024-12-13 16:01:40|41928|41908|41922|41902|41928|41908|41922|41902|17
1734105710000|2024-12-13 16:01:50|41917|41897|41917|41897|41917|41897|41917|41897|1
1734105720000|2024-12-13 16:02:00|41914.5|41894.5|41912|41892|41917|41897|41912|41892|10
1734105730000|2024-12-13 16:02:10|41915|41895|41917|41897|41917|41897|41912|41892|13
1734105740000|2024-12-13 16:02:20|41919.5|41899.5|41917|41897|41919.5|41899.5|41917|41897|7
1734105750000|2024-12-13 16:02:30|41914.5|41894.5|41914.5|41894.5|41914.5|41894.5|41914.5|41894.5|1
1734105770000|2024-12-13 16:02:50|||||||||1
1734105780000|2024-12-13 16:03:00|41917|41897|41907|41887|41917|41897|41902|41882|33
1734105790000|2024-12-13 16:03:10|41904.5|41884.5|41904.5|41884.5|41907|41887|41902|41882|9
1734105800000|2024-12-13 16:03:20|41907|41887|41902|41882|41907|41887|41902|41882|8
1734105810000|2024-12-13 16:03:30|||||||||1
1734105820000|2024-12-13 16:03:40|41906.1|41886.1|41907|41887|41907|41887|41906.1|41886.1|3
1734105830000|2024-12-13 16:03:50|41909.5|41889.5|41916.6|41896.6|41916.6|41896.6|41909.5|41889.5|15
1734105840000|2024-12-13 16:04:00|41917.1|41897.1|41924.1|41904.1|41924.1|41904.1|41917.1|41897.1|5
1734105850000|2024-12-13 16:04:10|41922.1|41902.1|41924.6|41904.6|41926.6|41906.6|41921.6|41901.6|4
1734105860000|2024-12-13 16:04:20|41925|41905|41922.1|41902.1|41927.1|41907.1|41922.1|41902.1|13
1734105870000|2024-12-13 16:04:30|41924.1|41904.1|41922.1|41902.1|41927.1|41907.1|41922.1|41902.1|7
1734105880000|2024-12-13 16:04:40|41926.1|41906.1|41922.1|41902.1|41926.1|41906.1|41922.1|41902.1|10
1734105890000|2024-12-13 16:04:50|||||||||1
1734105900000|2024-12-13 16:05:00|41924.6|41904.6|41920|41900|41924.6|41904.6|41920|41900|11
1734105910000|2024-12-13 16:05:10|41917.5|41897.5|41912.1|41892.1|41917.5|41897.5|41907.1|41887.1|16
1734105920000|2024-12-13 16:05:20|41907.1|41887.1|41907.1|41887.1|41907.1|41887.1|41904.6|41884.6|10
1734105930000|2024-12-13 16:05:30|||||||||9
1734105940000|2024-12-13 16:05:40|41907.5|41887.5|41912.1|41892.1|41912.1|41892.1|41907.5|41887.5|2
1734105950000|2024-12-13 16:05:50|41914.6|41894.6|41914.6|41894.6|41917.1|41897.1|41914.6|41894.6|15
1734105960000|2024-12-13 16:06:00|41912.5|41892.5|41924.6|41904.6|41924.6|41904.6|41912.5|41892.5|12
1734105970000|2024-12-13 16:06:10|41922.5|41902.5|41922.1|41902.1|41924.6|41904.6|41922.1|41902.1|2
1734105980000|2024-12-13 16:06:20|41926.6|41906.6|41927.1|41907.1|41929.6|41909.6|41926.6|41906.6|9
1734105990000|2024-12-13 16:06:30|41929.6|41909.6|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1734106000000|2024-12-13 16:06:40|41927.1|41907.1|41929.6|41909.6|41929.6|41909.6|41927.1|41907.1|0
1734106010000|2024-12-13 16:06:50|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|2
1734106020000|2024-12-13 16:07:00|||||||||7
1734106030000|2024-12-13 16:07:10|41934.6|41914.6|41932.1|41912.1|41936.6|41916.6|41932.1|41912.1|5
1734106040000|2024-12-13 16:07:20|||||||||2
1734106060000|2024-12-13 16:07:40|41930|41910|41932.1|41912.1|41932.1|41912.1|41927.1|41907.1|19
1734106070000|2024-12-13 16:07:50|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|41927.1|41907.1|5
1734106080000|2024-12-13 16:08:00|41929.6|41909.6|41929.6|41909.6|41932.1|41912.1|41927.1|41907.1|10
1734106090000|2024-12-13 16:08:10|41931.6|41911.6|41922.1|41902.1|41932.1|41912.1|41922.1|41902.1|16
1734106100000|2024-12-13 16:08:20|41919.6|41899.6|41922.1|41902.1|41922.1|41902.1|41917.5|41897.5|5
1734106110000|2024-12-13 16:08:30|41924.6|41904.6|41927.1|41907.1|41929.6|41909.6|41924.6|41904.6|6
1734106120000|2024-12-13 16:08:40|41929.1|41909.1|41932.1|41912.1|41932.1|41912.1|41929.1|41909.1|3
1734106130000|2024-12-13 16:08:50|41934.1|41914.1|41932.1|41912.1|41934.1|41914.1|41932.1|41912.1|9
1734106140000|2024-12-13 16:09:00|41930|41910|41930|41910|41930|41910|41930|41910|1
1734106150000|2024-12-13 16:09:10|41932.1|41912.1|41929.6|41909.6|41932.1|41912.1|41929.6|41909.6|1
1734106160000|2024-12-13 16:09:20|||||||||1
1734106170000|2024-12-13 16:09:30|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|41932.1|41912.1|2
1734106190000|2024-12-13 16:09:50|||||||||4
1734106200000|2024-12-13 16:10:00|||||||||1
1734106230000|2024-12-13 16:10:30|||||||||2
1734106240000|2024-12-13 16:10:40|41931.1|41911.1|41922.1|41902.1|41931.1|41911.1|41919.6|41899.6|12
1734106250000|2024-12-13 16:10:50|41919.6|41899.6|41922.1|41902.1|41922.1|41902.1|41919.6|41899.6|4
1734106270000|2024-12-13 16:11:10|41926.1|41906.1|41932.1|41912.1|41932.1|41912.1|41926.1|41906.1|11
1734106280000|2024-12-13 16:11:20|||||||||36
1734106290000|2024-12-13 16:11:30|41936.1|41916.1|41952.1|41932.1|41952.1|41932.1|41936.1|41916.1|109
1734106300000|2024-12-13 16:11:40|41954.6|41934.6|41952.1|41932.1|41957.1|41937.1|41952.1|41932.1|10
1734106320000|2024-12-13 16:12:00|41954.1|41934.1|41962.1|41942.1|41962.1|41942.1|41954.1|41934.1|10
1734106330000|2024-12-13 16:12:10|41961.1|41941.1|41957.1|41937.1|41961.1|41941.1|41957.1|41937.1|8
1734106340000|2024-12-13 16:12:20|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|8
1734106350000|2024-12-13 16:12:30|41962.1|41942.1|41967.1|41947.1|41967.1|41947.1|41962.1|41942.1|9
1734106360000|2024-12-13 16:12:40|41969.1|41949.1|41977.1|41957.1|41977.5|41957.5|41969.1|41949.1|21
1734106370000|2024-12-13 16:12:50|41981.1|41961.1|41977.1|41957.1|41982.1|41962.1|41977.1|41957.1|12
1734106380000|2024-12-13 16:13:00|41979.6|41959.6|41981.6|41961.6|41981.6|41961.6|41979.6|41959.6|4
1734106390000|2024-12-13 16:13:10|41982.1|41962.1|41977.1|41957.1|41982.1|41962.1|41974.6|41954.6|4
1734106400000|2024-12-13 16:13:20|41974.6|41954.6|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|1
1734106410000|2024-12-13 16:13:30|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|3
1734106420000|2024-12-13 16:13:40|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|2
1734106430000|2024-12-13 16:13:50|41975|41955|41974.6|41954.6|41975|41955|41974.6|41954.6|5
1734106440000|2024-12-13 16:14:00|41977.1|41957.1|41974.6|41954.6|41977.1|41957.1|41974.6|41954.6|4
1734106450000|2024-12-13 16:14:10|41972.5|41952.5|41972.1|41952.1|41974.6|41954.6|41970|41950|5
1734106460000|2024-12-13 16:14:20|41974.1|41954.1|41972.1|41952.1|41977.1|41957.1|41972.1|41952.1|1
1734106480000|2024-12-13 16:14:40|41970|41950|41969.6|41949.6|41970|41950|41969.6|41949.6|1
1734106490000|2024-12-13 16:14:50|41967.1|41947.1|41967.1|41947.1|41969.6|41949.6|41967.1|41947.1|3
1734106500000|2024-12-13 16:15:00|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41967.1|41947.1|6
1734106510000|2024-12-13 16:15:10|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41972.1|41952.1|3
1734106520000|2024-12-13 16:15:20|41977.1|41957.1|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|7
1734106530000|2024-12-13 16:15:30|41977.5|41957.5|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|1
1734106540000|2024-12-13 16:15:40|||||||||2
1734106550000|2024-12-13 16:15:50|41973|41953|41970|41950|41973|41953|41970|41950|14
1734106560000|2024-12-13 16:16:00|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|6
1734106570000|2024-12-13 16:16:10|41973|41953|41982.1|41962.1|41982.1|41962.1|41973|41953|3
1734106580000|2024-12-13 16:16:20|||||||||20
1734106590000|2024-12-13 16:16:30|41986.1|41966.1|41997.1|41977.1|41997.1|41977.1|41986.1|41966.1|35
1734106600000|2024-12-13 16:16:40|41994.6|41974.6|41997.1|41977.1|41997.1|41977.1|41994.6|41974.6|3
1734106610000|2024-12-13 16:16:50|41999.6|41979.6|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|5
1734106620000|2024-12-13 16:17:00|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|41997.1|41977.1|11
1734106630000|2024-12-13 16:17:10|||||||||5
1734106640000|2024-12-13 16:17:20|||||||||5
1734106650000|2024-12-13 16:17:30|42000|41980|41994.6|41974.6|42001.6|41981.6|41994.6|41974.6|9
1734106660000|2024-12-13 16:17:40|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|7
1734106670000|2024-12-13 16:17:50|41995|41975|41992.1|41972.1|41995|41975|41992.1|41972.1|3
1734106680000|2024-12-13 16:18:00|||||||||10
1734106690000|2024-12-13 16:18:10|41989.6|41969.6|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|14
1734106700000|2024-12-13 16:18:20|41989.6|41969.6|41987.1|41967.1|41992.1|41972.1|41987.1|41967.1|1
1734106710000|2024-12-13 16:18:30|41985|41965|41984.6|41964.6|41985|41965|41984.6|41964.6|8
1734106720000|2024-12-13 16:18:40|41982.1|41962.1|41987.1|41967.1|41987.1|41967.1|41982.1|41962.1|22
1734106730000|2024-12-13 16:18:50|41984.6|41964.6|41982.1|41962.1|41986.6|41966.6|41982.1|41962.1|9
1734106740000|2024-12-13 16:19:00|41984.6|41964.6|41979.6|41959.6|41984.6|41964.6|41979.6|41959.6|6
1734106750000|2024-12-13 16:19:10|41977.5|41957.5|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|0
1734106760000|2024-12-13 16:19:20|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41977.5|41957.5|3
1734106770000|2024-12-13 16:19:30|41980|41960|41979.6|41959.6|41980|41960|41979.6|41959.6|0
1734106780000|2024-12-13 16:19:40|41977.1|41957.1|41974.6|41954.6|41981.2|41961.2|41974.6|41954.6|23
1734106790000|2024-12-13 16:19:50|41975|41955|41972.5|41952.5|41975|41955|41972.5|41952.5|2
1734106800000|2024-12-13 16:20:00|41976.6|41956.6|41972.1|41952.1|41977.1|41957.1|41972.1|41952.1|8
1734106810000|2024-12-13 16:20:10|41970|41950|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|5
1734106820000|2024-12-13 16:20:20|41967.5|41947.5|41969.6|41949.6|41969.6|41949.6|41967.1|41947.1|4
1734106830000|2024-12-13 16:20:30|41971.6|41951.6|41967.1|41947.1|41972.1|41952.1|41967.1|41947.1|4
1734106840000|2024-12-13 16:20:40|41971.2|41951.2|41972.1|41952.1|41972.1|41952.1|41971.2|41951.2|2
1734106850000|2024-12-13 16:20:50|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|7
1734106860000|2024-12-13 16:21:00|41972.1|41952.1|41974.6|41954.6|41977.1|41957.1|41972.1|41952.1|4
1734106870000|2024-12-13 16:21:10|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|5
1734106880000|2024-12-13 16:21:20|||||||||1
1734106890000|2024-12-13 16:21:30|||||||||6
1734106900000|2024-12-13 16:21:40|||||||||2
1734106910000|2024-12-13 16:21:50|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41972.1|41952.1|1
1734106920000|2024-12-13 16:22:00|41972.1|41952.1|41977.1|41957.1|41979.6|41959.6|41972.1|41952.1|11
1734106930000|2024-12-13 16:22:10|41979.1|41959.1|41972.1|41952.1|41979.1|41959.1|41972.1|41952.1|5
1734106940000|2024-12-13 16:22:20|41970.1|41950.1|41967.1|41947.1|41970.1|41950.1|41967.1|41947.1|4
1734106950000|2024-12-13 16:22:30|||||||||5
1734106960000|2024-12-13 16:22:40|41965.1|41945.1|41967.1|41947.1|41967.1|41947.1|41965.1|41945.1|5
1734106970000|2024-12-13 16:22:50|41964.6|41944.6|41962.1|41942.1|41964.6|41944.6|41962.1|41942.1|1
1734106980000|2024-12-13 16:23:00|||||||||6
1734106990000|2024-12-13 16:23:10|||||||||21
1734107000000|2024-12-13 16:23:20|41958|41938|41954.6|41934.6|41958|41938|41954.6|41934.6|9
1734107010000|2024-12-13 16:23:30|41952.6|41932.6|41952.1|41932.1|41952.6|41932.6|41952.1|41932.1|4
1734107020000|2024-12-13 16:23:40|41947.1|41927.1|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|14
1734107030000|2024-12-13 16:23:50|41944.6|41924.6|41944.6|41924.6|41947.1|41927.1|41942.1|41922.1|6
1734107040000|2024-12-13 16:24:00|41942.1|41922.1|41937.1|41917.1|41942.1|41922.1|41937.1|41917.1|9
1734107050000|2024-12-13 16:24:10|||||||||3
1734107060000|2024-12-13 16:24:20|41941.6|41921.6|41942.1|41922.1|41942.1|41922.1|41941.6|41921.6|3
1734107070000|2024-12-13 16:24:30|||||||||6
1734107080000|2024-12-13 16:24:40|41947.1|41927.1|41952.1|41932.1|41952.1|41932.1|41947.1|41927.1|18
1734107090000|2024-12-13 16:24:50|41947.1|41927.1|41952.1|41932.1|41952.1|41932.1|41947.1|41927.1|10
1734107100000|2024-12-13 16:25:00|41951.2|41931.2|41952.1|41932.1|41952.1|41932.1|41947.1|41927.1|6
1734107110000|2024-12-13 16:25:10|||||||||3
1734107120000|2024-12-13 16:25:20|41954.1|41934.1|41952.1|41932.1|41956.6|41936.6|41952.1|41932.1|1
1734107130000|2024-12-13 16:25:30|41948|41928|41947.1|41927.1|41948|41928|41947.1|41927.1|9
1734107140000|2024-12-13 16:25:40|41945.1|41925.1|41944.6|41924.6|41945.1|41925.1|41944.6|41924.6|1
1734107150000|2024-12-13 16:25:50|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|41942.1|41922.1|0
1734107160000|2024-12-13 16:26:00|41946.2|41926.2|41942.1|41922.1|41947.1|41927.1|41942.1|41922.1|3
1734107170000|2024-12-13 16:26:10|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41939.6|41919.6|5
1734107180000|2024-12-13 16:26:20|41939.6|41919.6|41939.6|41919.6|41942.1|41922.1|41937.1|41917.1|2
1734107190000|2024-12-13 16:26:30|41942.1|41922.1|41944.1|41924.1|41944.1|41924.1|41940.1|41920.1|4
1734107200000|2024-12-13 16:26:40|||||||||3
1734107210000|2024-12-13 16:26:50|41946.6|41926.6|41947.1|41927.1|41947.1|41927.1|41946.6|41926.6|1
1734107220000|2024-12-13 16:27:00|41949.6|41929.6|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|1
1734107230000|2024-12-13 16:27:10|41949.1|41929.1|41949.6|41929.6|41949.6|41929.6|41949.1|41929.1|4
1734107240000|2024-12-13 16:27:20|41952.1|41932.1|41947.1|41927.1|41952.1|41932.1|41947.1|41927.1|9
1734107250000|2024-12-13 16:27:30|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|41949.6|41929.6|2
1734107260000|2024-12-13 16:27:40|41949.1|41929.1|41947.1|41927.1|41949.1|41929.1|41947.1|41927.1|1
1734107290000|2024-12-13 16:28:10|41943|41923|41939.6|41919.6|41943|41923|41939.6|41919.6|14
1734107300000|2024-12-13 16:28:20|41942.1|41922.1|41947.1|41927.1|41947.1|41927.1|41942.1|41922.1|7
1734107310000|2024-12-13 16:28:30|41945.1|41925.1|41947.1|41927.1|41947.1|41927.1|41944.6|41924.6|2
1734107320000|2024-12-13 16:28:40|41949.1|41929.1|41952.1|41932.1|41952.1|41932.1|41949.1|41929.1|2
1734107330000|2024-12-13 16:28:50|41954.1|41934.1|41959.6|41939.6|41959.6|41939.6|41954.1|41934.1|1
1734107340000|2024-12-13 16:29:00|41957.1|41937.1|41957.1|41937.1|41959.1|41939.1|41957.1|41937.1|4
1734107350000|2024-12-13 16:29:10|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|1
1734107370000|2024-12-13 16:29:30|41952.6|41932.6|41957.1|41937.1|41957.1|41937.1|41952.1|41932.1|8
1734107380000|2024-12-13 16:29:40|41956.6|41936.6|41957.1|41937.1|41957.1|41937.1|41954.6|41934.6|4
1734107390000|2024-12-13 16:29:50|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41957.6|41937.6|4
1734107400000|2024-12-13 16:30:00|41964.6|41944.6|41972.1|41952.1|41972.1|41952.1|41962.1|41942.1|4
1734107410000|2024-12-13 16:30:10|41970.1|41950.1|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|2
1734107420000|2024-12-13 16:30:20|41969.6|41949.6|41969.6|41949.6|41972.1|41952.1|41969.6|41949.6|7
1734107430000|2024-12-13 16:30:30|41972.1|41952.1|41967.1|41947.1|41972.1|41952.1|41967.1|41947.1|13
1734107440000|2024-12-13 16:30:40|41972.1|41952.1|41979.6|41959.6|41979.6|41959.6|41972.1|41952.1|6
1734107450000|2024-12-13 16:30:50|41977.1|41957.1|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|8
1734107460000|2024-12-13 16:31:00|41984.6|41964.6|41999.6|41979.6|41999.6|41979.6|41984.6|41964.6|55
1734107470000|2024-12-13 16:31:10|41997.1|41977.1|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|7
1734107480000|2024-12-13 16:31:20|||||||||5
1734107490000|2024-12-13 16:31:30|41994.6|41974.6|41999.1|41979.1|41999.1|41979.1|41994.6|41974.6|6
1734107500000|2024-12-13 16:31:40|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|1
1734107510000|2024-12-13 16:31:50|41994.6|41974.6|41990.1|41970.1|41994.6|41974.6|41990.1|41970.1|7
1734107520000|2024-12-13 16:32:00|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|3
1734107530000|2024-12-13 16:32:10|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|41987.6|41967.6|0
1734107540000|2024-12-13 16:32:20|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|5
1734107550000|2024-12-13 16:32:30|41987.6|41967.6|41987.1|41967.1|41987.6|41967.6|41987.1|41967.1|8
1734107580000|2024-12-13 16:33:00|||||||||3
1734107590000|2024-12-13 16:33:10|41985.1|41965.1|41987.1|41967.1|41987.1|41967.1|41984.1|41964.1|6
1734107610000|2024-12-13 16:33:30|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|2
1734107620000|2024-12-13 16:33:40|||||||||1
1734107630000|2024-12-13 16:33:50|||||||||1
1734107640000|2024-12-13 16:34:00|||||||||3
1734107660000|2024-12-13 16:34:20|41987.6|41967.6|41982.1|41962.1|41987.6|41967.6|41982.1|41962.1|5
1734107670000|2024-12-13 16:34:30|||||||||8
1734107680000|2024-12-13 16:34:40|41980.1|41960.1|41977.1|41957.1|41980.1|41960.1|41977.1|41957.1|1
1734107690000|2024-12-13 16:34:50|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41980.1|41960.1|6
1734107710000|2024-12-13 16:35:10|41977.1|41957.1|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|7
1734107720000|2024-12-13 16:35:20|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|10
1734107730000|2024-12-13 16:35:30|41985.1|41965.1|41982.1|41962.1|41985.1|41965.1|41982.1|41962.1|0
1734107740000|2024-12-13 16:35:40|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|7
1734107750000|2024-12-13 16:35:50|41980.1|41960.1|41982.1|41962.1|41982.1|41962.1|41980.1|41960.1|1
1734107760000|2024-12-13 16:36:00|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|4
1734107770000|2024-12-13 16:36:10|||||||||1
1734107780000|2024-12-13 16:36:20|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|8
1734107790000|2024-12-13 16:36:30|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|5
1734107800000|2024-12-13 16:36:40|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|5
1734107810000|2024-12-13 16:36:50|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|3
1734107820000|2024-12-13 16:37:00|41980.1|41960.1|41980.1|41960.1|41982.1|41962.1|41979.6|41959.6|16
1734107830000|2024-12-13 16:37:10|41979.6|41959.6|41977.1|41957.1|41979.6|41959.6|41977.1|41957.1|2
1734107840000|2024-12-13 16:37:20|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|25
1734107850000|2024-12-13 16:37:30|||||||||9
1734107860000|2024-12-13 16:37:40|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|8
1734107870000|2024-12-13 16:37:50|41984.2|41964.2|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|3
1734107880000|2024-12-13 16:38:00|41984.2|41964.2|41982.1|41962.1|41986.2|41966.2|41982.1|41962.1|16
1734107890000|2024-12-13 16:38:10|41977.6|41957.6|41977.1|41957.1|41977.6|41957.6|41977.1|41957.1|12
1734107900000|2024-12-13 16:38:20|||||||||6
1734107930000|2024-12-13 16:38:50|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|41974.6|41954.6|6
1734107940000|2024-12-13 16:39:00|41975.1|41955.1|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|8
1734107950000|2024-12-13 16:39:10|41979.6|41959.6|41987.1|41967.1|41987.1|41967.1|41979.6|41959.6|43
1734107960000|2024-12-13 16:39:20|41985.1|41965.1|41982.1|41962.1|41985.1|41965.1|41982.1|41962.1|6
1734107970000|2024-12-13 16:39:30|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|4
1734107980000|2024-12-13 16:39:40|41979.2|41959.2|41977.1|41957.1|41982.1|41962.1|41977.1|41957.1|5
1734107990000|2024-12-13 16:39:50|41975.1|41955.1|41967.1|41947.1|41975.1|41955.1|41967.1|41947.1|44
1734108000000|2024-12-13 16:40:00|41971.2|41951.2|41967.1|41947.1|41971.2|41951.2|41967.1|41947.1|19
1734108010000|2024-12-13 16:40:10|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|41964.6|41944.6|17
1734108020000|2024-12-13 16:40:20|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|1
1734108030000|2024-12-13 16:40:30|41964.6|41944.6|41967.1|41947.1|41967.1|41947.1|41964.6|41944.6|16
1734108040000|2024-12-13 16:40:40|||||||||6
1734108050000|2024-12-13 16:40:50|||||||||3
1734108060000|2024-12-13 16:41:00|41965.1|41945.1|41967.1|41947.1|41967.1|41947.1|41964.6|41944.6|10
1734108070000|2024-12-13 16:41:10|41964.6|41944.6|41967.1|41947.1|41967.1|41947.1|41964.6|41944.6|5
1734108080000|2024-12-13 16:41:20|41965.1|41945.1|41967.1|41947.1|41967.1|41947.1|41962.1|41942.1|9
1734108090000|2024-12-13 16:41:30|||||||||3
1734108100000|2024-12-13 16:41:40|41969.2|41949.2|41969.6|41949.6|41969.6|41949.6|41969.2|41949.2|0
1734108110000|2024-12-13 16:41:50|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|41967.1|41947.1|1
1734108120000|2024-12-13 16:42:00|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|1
1734108130000|2024-12-13 16:42:10|41971.7|41951.7|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|0
1734108140000|2024-12-13 16:42:20|||||||||2
1734108150000|2024-12-13 16:42:30|41977.1|41957.1|41986.7|41966.7|41986.7|41966.7|41977.1|41957.1|14
1734108160000|2024-12-13 16:42:40|41989.2|41969.2|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|6
1734108170000|2024-12-13 16:42:50|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|7
1734108180000|2024-12-13 16:43:00|41992.1|41972.1|42007.1|41987.1|42007.1|41987.1|41992.1|41972.1|14
1734108190000|2024-12-13 16:43:10|||||||||4
1734108200000|2024-12-13 16:43:20|||||||||3
1734108210000|2024-12-13 16:43:30|42005.1|41985.1|42004.6|41984.6|42005.1|41985.1|42002.1|41982.1|5
1734108220000|2024-12-13 16:43:40|42002.1|41982.1|42006.7|41986.7|42006.7|41986.7|42002.1|41982.1|11
1734108230000|2024-12-13 16:43:50|42007.1|41987.1|42012.1|41992.1|42012.1|41992.1|42007.1|41987.1|2
1734108240000|2024-12-13 16:44:00|42014.2|41994.2|42022.6|42002.6|42024.6|42004.6|42014.2|41994.2|5
1734108250000|2024-12-13 16:44:10|42022.1|42002.1|42029.2|42009.2|42029.2|42009.2|42022.1|42002.1|14
1734108260000|2024-12-13 16:44:20|42027.1|42007.1|42022.1|42002.1|42029.2|42009.2|42022.1|42002.1|5
1734108270000|2024-12-13 16:44:30|42019.6|41999.6|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|5
1734108280000|2024-12-13 16:44:40|42016.7|41996.7|42014.6|41994.6|42016.7|41996.7|42014.6|41994.6|5
1734108290000|2024-12-13 16:44:50|42012.1|41992.1|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|3
1734108300000|2024-12-13 16:45:00|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|17
1734108310000|2024-12-13 16:45:10|42014.2|41994.2|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|5
1734108320000|2024-12-13 16:45:20|42010.1|41990.1|42006.7|41986.7|42010.1|41990.1|42004.6|41984.6|16
1734108330000|2024-12-13 16:45:30|42007.1|41987.1|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|3
1734108340000|2024-12-13 16:45:40|42006.7|41986.7|42002.1|41982.1|42007.1|41987.1|42002.1|41982.1|14
1734108350000|2024-12-13 16:45:50|||||||||2
1734108360000|2024-12-13 16:46:00|41997.6|41977.6|41997.1|41977.1|41999.2|41979.2|41997.1|41977.1|19
1734108370000|2024-12-13 16:46:10|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|9
1734108380000|2024-12-13 16:46:20|42002.1|41982.1|42006.7|41986.7|42006.7|41986.7|42002.1|41982.1|8
1734108390000|2024-12-13 16:46:30|42004.6|41984.6|42002.1|41982.1|42006.7|41986.7|42002.1|41982.1|4
1734108400000|2024-12-13 16:46:40|41999.6|41979.6|41994.6|41974.6|42002.1|41982.1|41994.6|41974.6|3
1734108410000|2024-12-13 16:46:50|41992.1|41972.1|41987.1|41967.1|41992.1|41972.1|41987.1|41967.1|6
1734108420000|2024-12-13 16:47:00|||||||||9
1734108430000|2024-12-13 16:47:10|41985.1|41965.1|41981.7|41961.7|41987.1|41967.1|41981.7|41961.7|31
1734108440000|2024-12-13 16:47:20|41981.2|41961.2|41979.6|41959.6|41982.1|41962.1|41977.1|41957.1|25
1734108450000|2024-12-13 16:47:30|41981.7|41961.7|41979.6|41959.6|41981.7|41961.7|41977.1|41957.1|1
1734108460000|2024-12-13 16:47:40|41981.7|41961.7|41979.6|41959.6|41982.1|41962.1|41977.1|41957.1|2
1734108470000|2024-12-13 16:47:50|41981.7|41961.7|41979.6|41959.6|41982.1|41962.1|41979.6|41959.6|0
1734108480000|2024-12-13 16:48:00|41977.6|41957.6|41977.1|41957.1|41977.6|41957.6|41977.1|41957.1|15
1734108490000|2024-12-13 16:48:10|41972.1|41952.1|41962.6|41942.6|41972.1|41952.1|41962.1|41942.1|47
1734108500000|2024-12-13 16:48:20|41967.1|41947.1|41972.1|41952.1|41972.1|41952.1|41967.1|41947.1|5
1734108510000|2024-12-13 16:48:30|41974.2|41954.2|41977.1|41957.1|41977.1|41957.1|41974.2|41954.2|3
1734108520000|2024-12-13 16:48:40|||||||||3
1734108530000|2024-12-13 16:48:50|41979.6|41959.6|41974.6|41954.6|41979.6|41959.6|41974.6|41954.6|6
1734108540000|2024-12-13 16:49:00|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|0
1734108550000|2024-12-13 16:49:10|41975.1|41955.1|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|1
1734108560000|2024-12-13 16:49:20|41974.6|41954.6|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|3
1734108580000|2024-12-13 16:49:40|||||||||5
1734108590000|2024-12-13 16:49:50|41979.2|41959.2|41989.6|41969.6|41989.6|41969.6|41979.2|41959.2|50
1734108600000|2024-12-13 16:50:00|41991.7|41971.7|41992.1|41972.1|41992.1|41972.1|41991.7|41971.7|6
1734108610000|2024-12-13 16:50:10|41997.1|41977.1|42002.1|41982.1|42005.1|41985.1|41997.1|41977.1|7
1734108620000|2024-12-13 16:50:20|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|41997.1|41977.1|13
1734108630000|2024-12-13 16:50:30|41999.6|41979.6|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|2
1734108640000|2024-12-13 16:50:40|||||||||4
1734108650000|2024-12-13 16:50:50|||||||||1
1734108660000|2024-12-13 16:51:00|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|6
1734108680000|2024-12-13 16:51:20|42009.2|41989.2|42016.2|41996.2|42016.2|41996.2|42009.2|41989.2|6
1734108690000|2024-12-13 16:51:30|42016.7|41996.7|42019.6|41999.6|42019.6|41999.6|42016.7|41996.7|50
1734108700000|2024-12-13 16:51:40|42022.1|42002.1|42026.7|42006.7|42026.7|42006.7|42021.7|42001.7|45
1734108710000|2024-12-13 16:51:50|42024.6|42004.6|42022.1|42002.1|42027.1|42007.1|42022.1|42002.1|10
1734108720000|2024-12-13 16:52:00|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|12
1734108730000|2024-12-13 16:52:10|42026.7|42006.7|42022.1|42002.1|42026.7|42006.7|42022.1|42002.1|1
1734108740000|2024-12-13 16:52:20|42022.2|42002.2|42022.2|42002.2|42027.2|42007.2|42022.2|42002.2|25
1734108750000|2024-12-13 16:52:30|42026.2|42006.2|42027.2|42007.2|42027.2|42007.2|42024.7|42004.7|21
1734108770000|2024-12-13 16:52:50|42026.2|42006.2|42022.2|42002.2|42026.7|42006.7|42022.2|42002.2|4
1734108780000|2024-12-13 16:53:00|42021.7|42001.7|41999.7|41979.7|42022.2|42002.2|41999.7|41979.7|96
1734108790000|2024-12-13 16:53:10|42002.2|41982.2|41997.2|41977.2|42002.2|41982.2|41997.2|41977.2|0
1734108800000|2024-12-13 16:53:20|42002.2|41982.2|42004.7|41984.7|42006.7|41986.7|42002.2|41982.2|2
1734108810000|2024-12-13 16:53:30|42006.7|41986.7|42002.2|41982.2|42006.7|41986.7|42002.2|41982.2|1
1734108820000|2024-12-13 16:53:40|42001.7|41981.7|41997.2|41977.2|42001.7|41981.7|41997.2|41977.2|5
1734108830000|2024-12-13 16:53:50|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|10
1734108840000|2024-12-13 16:54:00|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41992.2|41972.2|3
1734108850000|2024-12-13 16:54:10|41994.7|41974.7|41997.2|41977.2|41997.2|41977.2|41994.7|41974.7|1
1734108860000|2024-12-13 16:54:20|41994.7|41974.7|41994.7|41974.7|41997.2|41977.2|41994.7|41974.7|5
1734108870000|2024-12-13 16:54:30|41992.6|41972.6|41992.2|41972.2|41994.7|41974.7|41992.2|41972.2|5
1734108880000|2024-12-13 16:54:40|||||||||1
1734108890000|2024-12-13 16:54:50|41990.1|41970.1|41989.7|41969.7|41990.1|41970.1|41989.7|41969.7|4
1734108900000|2024-12-13 16:55:00|41991.7|41971.7|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|3
1734108910000|2024-12-13 16:55:10|41992.6|41972.6|41994.2|41974.2|41994.7|41974.7|41992.2|41972.2|1
1734108920000|2024-12-13 16:55:20|41992.6|41972.6|41992.2|41972.2|41992.6|41972.6|41992.2|41972.2|1
1734108940000|2024-12-13 16:55:40|41989.7|41969.7|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|6
1734108950000|2024-12-13 16:55:50|41985.1|41965.1|41982.2|41962.2|41985.1|41965.1|41979.7|41959.7|5
1734108960000|2024-12-13 16:56:00|41980.1|41960.1|41979.7|41959.7|41982.2|41962.2|41979.7|41959.7|5
1734108970000|2024-12-13 16:56:10|41981.7|41961.7|41982.2|41962.2|41982.2|41962.2|41981.7|41961.7|0
1734108980000|2024-12-13 16:56:20|41980.1|41960.1|41979.7|41959.7|41980.1|41960.1|41979.7|41959.7|2
1734108990000|2024-12-13 16:56:30|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|41977.2|41957.2|0
1734109000000|2024-12-13 16:56:40|41979.7|41959.7|41977.2|41957.2|41979.7|41959.7|41977.2|41957.2|3
1734109010000|2024-12-13 16:56:50|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|2
1734109020000|2024-12-13 16:57:00|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|41982.2|41962.2|3
1734109030000|2024-12-13 16:57:10|41981.7|41961.7|41982.2|41962.2|41982.2|41962.2|41981.7|41961.7|5
1734109040000|2024-12-13 16:57:20|41980.1|41960.1|41977.2|41957.2|41980.1|41960.1|41977.2|41957.2|1
1734109050000|2024-12-13 16:57:30|41981.7|41961.7|41979.7|41959.7|41982.2|41962.2|41979.7|41959.7|2
1734109060000|2024-12-13 16:57:40|41981.7|41961.7|41979.7|41959.7|41982.2|41962.2|41977.2|41957.2|1
1734109070000|2024-12-13 16:57:50|41981.7|41961.7|41977.2|41957.2|41982.2|41962.2|41977.2|41957.2|0
1734109080000|2024-12-13 16:58:00|41979.7|41959.7|41977.2|41957.2|41979.7|41959.7|41977.2|41957.2|0
1734109090000|2024-12-13 16:58:10|41975.1|41955.1|41974.7|41954.7|41975.1|41955.1|41974.7|41954.7|1
1734109100000|2024-12-13 16:58:20|||||||||3
1734109110000|2024-12-13 16:58:30|41972.6|41952.6|41972.2|41952.2|41972.6|41952.6|41972.2|41952.2|2
1734109120000|2024-12-13 16:58:40|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|41974.7|41954.7|0
1734109130000|2024-12-13 16:58:50|41972.6|41952.6|41972.2|41952.2|41974.7|41954.7|41972.2|41952.2|1
1734109140000|2024-12-13 16:59:00|41976.2|41956.2|41977.2|41957.2|41977.2|41957.2|41976.2|41956.2|5
1734109150000|2024-12-13 16:59:10|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|41979.7|41959.7|2
1734109160000|2024-12-13 16:59:20|41981.7|41961.7|41986.2|41966.2|41986.2|41966.2|41981.7|41961.7|133
1734109170000|2024-12-13 16:59:30|41984.2|41964.2|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|6
1734109180000|2024-12-13 16:59:40|41984.2|41964.2|41988.7|41968.7|41988.7|41968.7|41984.2|41964.2|6
1734109190000|2024-12-13 16:59:50|41990.8|41970.8|41983.3|41963.3|41990.8|41970.8|41981.2|41961.2|8
1734109200000|2024-12-13 17:00:00|41983.7|41963.7|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|8
1734109230000|2024-12-13 17:00:30|41988.3|41968.3|41986.2|41966.2|41988.3|41968.3|41986.2|41966.2|1
1734109250000|2024-12-13 17:00:50|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|41988.7|41968.7|3
1734109260000|2024-12-13 17:01:00|41986.2|41966.2|41988.7|41968.7|41991.2|41971.2|41986.2|41966.2|8
1734109270000|2024-12-13 17:01:10|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|41986.2|41966.2|2
1734109280000|2024-12-13 17:01:20|41985.8|41965.8|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|3
1734109290000|2024-12-13 17:01:30|41984.2|41964.2|41986.2|41966.2|41986.2|41966.2|41983.7|41963.7|2
1734109300000|2024-12-13 17:01:40|||||||||3
1734109310000|2024-12-13 17:01:50|41988.3|41968.3|41991.2|41971.2|41991.2|41971.2|41988.3|41968.3|7
1734109320000|2024-12-13 17:02:00|41988.7|41968.7|41991.2|41971.2|41991.2|41971.2|41988.7|41968.7|3
1734109330000|2024-12-13 17:02:10|41989.2|41969.2|41988.7|41968.7|41989.2|41969.2|41988.7|41968.7|5
1734109340000|2024-12-13 17:02:20|41988.3|41968.3|41986.2|41966.2|41988.3|41968.3|41986.2|41966.2|1
1734109350000|2024-12-13 17:02:30|||||||||6
1734109360000|2024-12-13 17:02:40|41983.7|41963.7|41981.2|41961.2|41983.7|41963.7|41978.7|41958.7|1
1734109370000|2024-12-13 17:02:50|41978.7|41958.7|41973.7|41953.7|41978.7|41958.7|41973.7|41953.7|1
1734109380000|2024-12-13 17:03:00|41971.7|41951.7|41968.7|41948.7|41971.7|41951.7|41966.2|41946.2|1
1734109390000|2024-12-13 17:03:10|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|1
1734109400000|2024-12-13 17:03:20|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|41973.7|41953.7|13
1734109410000|2024-12-13 17:03:30|41971.7|41951.7|41971.2|41951.2|41973.7|41953.7|41971.2|41951.2|0
1734109420000|2024-12-13 17:03:40|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|41973.3|41953.3|0
1734109430000|2024-12-13 17:03:50|41971.2|41951.2|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|7
1734109440000|2024-12-13 17:04:00|41970.8|41950.8|41971.2|41951.2|41973.7|41953.7|41968.7|41948.7|2
1734109450000|2024-12-13 17:04:10|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|41968.7|41948.7|3
1734109460000|2024-12-13 17:04:20|||||||||2
1734109480000|2024-12-13 17:04:40|41966.2|41946.2|41963.7|41943.7|41966.2|41946.2|41963.7|41943.7|7
1734109490000|2024-12-13 17:04:50|41961.7|41941.7|41963.7|41943.7|41963.7|41943.7|41961.7|41941.7|2
1734109500000|2024-12-13 17:05:00|41961.7|41941.7|41961.2|41941.2|41961.7|41941.7|41961.2|41941.2|0
1734109510000|2024-12-13 17:05:10|41959.2|41939.2|41961.2|41941.2|41961.2|41941.2|41958.7|41938.7|1
1734109520000|2024-12-13 17:05:20|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|41958.7|41938.7|1
1734109530000|2024-12-13 17:05:30|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|41956.2|41936.2|3
1734109550000|2024-12-13 17:05:50|41953.7|41933.7|41955.8|41935.8|41955.8|41935.8|41953.3|41933.3|6
1734109560000|2024-12-13 17:06:00|41956.2|41936.2|41953.8|41933.8|41956.2|41936.2|41953.7|41933.7|4
1734109570000|2024-12-13 17:06:10|41956.3|41936.3|41951.3|41931.3|41956.3|41936.3|41951.3|41931.3|2
1734109590000|2024-12-13 17:06:30|41953.8|41933.8|41956.3|41936.3|41956.3|41936.3|41953.8|41933.8|2
1734109600000|2024-12-13 17:06:40|41954.2|41934.2|41956.3|41936.3|41956.3|41936.3|41953.8|41933.8|11
1734109610000|2024-12-13 17:06:50|41958.3|41938.3|41958.8|41938.8|41958.8|41938.8|41956.3|41936.3|0
1734109630000|2024-12-13 17:07:10|41956.7|41936.7|41955.8|41935.8|41956.7|41936.7|41955.8|41935.8|7
1734109640000|2024-12-13 17:07:20|41956.3|41936.3|41965.8|41945.8|41965.8|41945.8|41956.3|41936.3|18
1734109650000|2024-12-13 17:07:30|41970.8|41950.8|41973.3|41953.3|41973.3|41953.3|41970.8|41950.8|1
1734109660000|2024-12-13 17:07:40|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|5
1734109680000|2024-12-13 17:08:00|||||||||4
1734109690000|2024-12-13 17:08:10|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|5
1734109700000|2024-12-13 17:08:20|||||||||1
1734109710000|2024-12-13 17:08:30|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|0
1734109720000|2024-12-13 17:08:40|41980.8|41960.8|41983.8|41963.8|41983.8|41963.8|41980.8|41960.8|0
1734109730000|2024-12-13 17:08:50|41981.3|41961.3|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|0
1734109740000|2024-12-13 17:09:00|||||||||2
1734109750000|2024-12-13 17:09:10|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|9
1734109760000|2024-12-13 17:09:20|41978.8|41958.8|41986.3|41966.3|41986.3|41966.3|41978.8|41958.8|11
1734109770000|2024-12-13 17:09:30|41990.3|41970.3|41986.3|41966.3|41991.3|41971.3|41986.3|41966.3|4
1734109780000|2024-12-13 17:09:40|41982.2|41962.2|41981.7|41961.7|41982.2|41962.2|41981.7|41961.7|6
1734109790000|2024-12-13 17:09:50|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|2
1734109820000|2024-12-13 17:10:20|||||||||1
1734109830000|2024-12-13 17:10:30|||||||||33
1734109840000|2024-12-13 17:10:40|41990.8|41970.8|41993.8|41973.8|41995.3|41975.3|41990.8|41970.8|36
1734109850000|2024-12-13 17:10:50|41996.3|41976.3|41991.3|41971.3|41996.3|41976.3|41991.3|41971.3|2
1734109860000|2024-12-13 17:11:00|41993.8|41973.8|41996.3|41976.3|41996.3|41976.3|41993.8|41973.8|4
1734109870000|2024-12-13 17:11:10|41998.3|41978.3|41996.3|41976.3|41998.3|41978.3|41996.3|41976.3|12
1734109880000|2024-12-13 17:11:20|41996.7|41976.7|42003.8|41983.8|42003.8|41983.8|41996.7|41976.7|6
1734109900000|2024-12-13 17:11:40|42001.7|41981.7|42006.3|41986.3|42006.3|41986.3|42001.7|41981.7|12
1734109910000|2024-12-13 17:11:50|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|5
1734109920000|2024-12-13 17:12:00|42006.3|41986.3|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|8
1734109930000|2024-12-13 17:12:10|42005.8|41985.8|42006.3|41986.3|42006.3|41986.3|42005.8|41985.8|0
1734109940000|2024-12-13 17:12:20|||||||||1
1734109960000|2024-12-13 17:12:40|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|11
1734109970000|2024-12-13 17:12:50|41998.8|41978.8|41996.3|41976.3|41998.8|41978.8|41994.2|41974.2|6
1734109980000|2024-12-13 17:13:00|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|1
1734109990000|2024-12-13 17:13:10|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|41991.3|41971.3|3
1734110000000|2024-12-13 17:13:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|5
1734110010000|2024-12-13 17:13:30|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|41991.7|41971.7|9
1734110020000|2024-12-13 17:13:40|41995.8|41975.8|41996.3|41976.3|41996.3|41976.3|41995.3|41975.3|9
1734110030000|2024-12-13 17:13:50|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|41993.8|41973.8|2
1734110040000|2024-12-13 17:14:00|41991.3|41971.3|41993.8|41973.8|41993.8|41973.8|41991.3|41971.3|2
1734110050000|2024-12-13 17:14:10|41995.8|41975.8|41996.3|41976.3|41998.8|41978.8|41993.8|41973.8|0
1734110060000|2024-12-13 17:14:20|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|5
1734110070000|2024-12-13 17:14:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|3
1734110090000|2024-12-13 17:14:50|||||||||1
1734110100000|2024-12-13 17:15:00|41986.7|41966.7|41983.8|41963.8|41986.7|41966.7|41983.8|41963.8|13
1734110110000|2024-12-13 17:15:10|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|0
1734110140000|2024-12-13 17:15:40|41976.3|41956.3|41974.2|41954.2|41976.3|41956.3|41974.2|41954.2|4
1734110150000|2024-12-13 17:15:50|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|1
1734110170000|2024-12-13 17:16:10|41971.3|41951.3|41966.3|41946.3|41971.3|41951.3|41966.3|41946.3|5
1734110180000|2024-12-13 17:16:20|41964.2|41944.2|41961.3|41941.3|41966.3|41946.3|41961.3|41941.3|26
1734110190000|2024-12-13 17:16:30|||||||||1
1734110200000|2024-12-13 17:16:40|||||||||3
1734110210000|2024-12-13 17:16:50|||||||||1
1734110220000|2024-12-13 17:17:00|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|4
1734110230000|2024-12-13 17:17:10|||||||||4
1734110240000|2024-12-13 17:17:20|41960.3|41940.3|41961.3|41941.3|41963.8|41943.8|41960.3|41940.3|6
1734110250000|2024-12-13 17:17:30|||||||||9
1734110260000|2024-12-13 17:17:40|||||||||4
1734110270000|2024-12-13 17:17:50|41963.8|41943.8|41966.3|41946.3|41966.3|41946.3|41963.3|41943.3|7
1734110280000|2024-12-13 17:18:00|41964.2|41944.2|41966.3|41946.3|41966.3|41946.3|41964.2|41944.2|2
1734110290000|2024-12-13 17:18:10|||||||||1
1734110300000|2024-12-13 17:18:20|||||||||1
1734110310000|2024-12-13 17:18:30|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|2
1734110320000|2024-12-13 17:18:40|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|5
1734110330000|2024-12-13 17:18:50|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|9
1734110340000|2024-12-13 17:19:00|41966.3|41946.3|41973.3|41953.3|41973.3|41953.3|41966.3|41946.3|8
1734110350000|2024-12-13 17:19:10|41975.3|41955.3|41973.8|41953.8|41975.8|41955.8|41973.8|41953.8|8
1734110360000|2024-12-13 17:19:20|41971.3|41951.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|21
1734110370000|2024-12-13 17:19:30|41975.8|41955.8|41976.3|41956.3|41976.3|41956.3|41975.8|41955.8|1
1734110380000|2024-12-13 17:19:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|1
1734110390000|2024-12-13 17:19:50|41971.7|41951.7|41968.8|41948.8|41971.7|41951.7|41968.8|41948.8|0
1734110400000|2024-12-13 17:20:00|41966.3|41946.3|41963.8|41943.8|41966.3|41946.3|41963.8|41943.8|6
1734110410000|2024-12-13 17:20:10|41965.8|41945.8|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|0
1734110420000|2024-12-13 17:20:20|41964.2|41944.2|41966.3|41946.3|41966.3|41946.3|41963.8|41943.8|0
1734110450000|2024-12-13 17:20:50|41968.3|41948.3|41968.8|41948.8|41968.8|41948.8|41968.3|41948.3|3
1734110460000|2024-12-13 17:21:00|41971.3|41951.3|41978.8|41958.8|41978.8|41958.8|41971.3|41951.3|4
1734110470000|2024-12-13 17:21:10|41980.8|41960.8|41981.3|41961.3|41981.3|41961.3|41980.8|41960.8|4
1734110480000|2024-12-13 17:21:20|||||||||1
1734110490000|2024-12-13 17:21:30|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|0
1734110500000|2024-12-13 17:21:40|41976.7|41956.7|41976.3|41956.3|41976.7|41956.7|41976.3|41956.3|4
1734110510000|2024-12-13 17:21:50|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|4
1734110520000|2024-12-13 17:22:00|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|4
1734110530000|2024-12-13 17:22:10|41974.2|41954.2|41973.8|41953.8|41974.2|41954.2|41973.8|41953.8|0
1734110540000|2024-12-13 17:22:20|41971.7|41951.7|41976.3|41956.3|41976.3|41956.3|41971.3|41951.3|1
1734110550000|2024-12-13 17:22:30|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|0
1734110570000|2024-12-13 17:22:50|41973.3|41953.3|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|0
1734110580000|2024-12-13 17:23:00|41971.7|41951.7|41976.3|41956.3|41976.3|41956.3|41971.3|41951.3|5
1734110590000|2024-12-13 17:23:10|41974.2|41954.2|41973.8|41953.8|41974.2|41954.2|41973.8|41953.8|2
1734110610000|2024-12-13 17:23:30|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41974.2|41954.2|0
1734110620000|2024-12-13 17:23:40|||||||||2
1734110640000|2024-12-13 17:24:00|41971.3|41951.3|41976.3|41956.3|41976.3|41956.3|41971.3|41951.3|9
1734110650000|2024-12-13 17:24:10|41978.3|41958.3|41976.3|41956.3|41978.3|41958.3|41976.3|41956.3|2
1734110660000|2024-12-13 17:24:20|41978.3|41958.3|41981.3|41961.3|41981.3|41961.3|41978.3|41958.3|2
1734110670000|2024-12-13 17:24:30|||||||||2
1734110680000|2024-12-13 17:24:40|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|41983.8|41963.8|0
1734110690000|2024-12-13 17:24:50|41986.3|41966.3|41991.3|41971.3|41996.3|41976.3|41986.3|41966.3|14
1734110720000|2024-12-13 17:25:20|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|9
1734110730000|2024-12-13 17:25:30|||||||||2
1734110740000|2024-12-13 17:25:40|41993.8|41973.8|41996.3|41976.3|41996.3|41976.3|41993.8|41973.8|1
1734110750000|2024-12-13 17:25:50|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|3
1734110760000|2024-12-13 17:26:00|41996.3|41976.3|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|1
1734110770000|2024-12-13 17:26:10|||||||||1
1734110780000|2024-12-13 17:26:20|41996.8|41976.8|41996.3|41976.3|41996.8|41976.8|41996.3|41976.3|0
1734110790000|2024-12-13 17:26:30|41998.8|41978.8|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|0
1734110800000|2024-12-13 17:26:40|||||||||5
1734110810000|2024-12-13 17:26:50|||||||||9
1734110820000|2024-12-13 17:27:00|42011.3|41991.3|42006.3|41986.3|42011.3|41991.3|42006.3|41986.3|12
1734110830000|2024-12-13 17:27:10|42004.3|41984.3|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|3
1734110840000|2024-12-13 17:27:20|||||||||1
1734110850000|2024-12-13 17:27:30|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|11
1734110870000|2024-12-13 17:27:50|42002.2|41982.2|42003.8|41983.8|42006.3|41986.3|42001.3|41981.3|5
1734110880000|2024-12-13 17:28:00|42001.8|41981.8|42001.3|41981.3|42001.8|41981.8|42001.3|41981.3|0
1734110890000|2024-12-13 17:28:10|42006.3|41986.3|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|6
1734110900000|2024-12-13 17:28:20|42003.3|41983.3|42006.3|41986.3|42006.3|41986.3|42001.3|41981.3|2
1734110910000|2024-12-13 17:28:30|||||||||5
1734110920000|2024-12-13 17:28:40|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|3
1734110940000|2024-12-13 17:29:00|42003.8|41983.8|42003.3|41983.3|42003.8|41983.8|42003.3|41983.3|14
1734110950000|2024-12-13 17:29:10|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|5
1734110960000|2024-12-13 17:29:20|42003.3|41983.3|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|12
1734110970000|2024-12-13 17:29:30|||||||||5
1734110980000|2024-12-13 17:29:40|||||||||10
1734110990000|2024-12-13 17:29:50|||||||||12
1734111000000|2024-12-13 17:30:00|41999.3|41979.3|42000.8|41980.8|42001.3|41981.3|41999.3|41979.3|32
1734111010000|2024-12-13 17:30:10|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|27
1734111020000|2024-12-13 17:30:20|41996.8|41976.8|41998.8|41978.8|41998.8|41978.8|41996.3|41976.3|3
1734111030000|2024-12-13 17:30:30|41996.8|41976.8|42006.3|41986.3|42006.3|41986.3|41996.3|41976.3|12
1734111040000|2024-12-13 17:30:40|42004.3|41984.3|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|5
1734111050000|2024-12-13 17:30:50|||||||||2
1734111060000|2024-12-13 17:31:00|42006.8|41986.8|42006.3|41986.3|42006.8|41986.8|42006.3|41986.3|9
1734111070000|2024-12-13 17:31:10|||||||||7
1734111100000|2024-12-13 17:31:40|||||||||2
1734111110000|2024-12-13 17:31:50|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|7
1734111120000|2024-12-13 17:32:00|42001.3|41981.3|41996.3|41976.3|42001.3|41981.3|41996.3|41976.3|13
1734111130000|2024-12-13 17:32:10|41994.3|41974.3|41993.8|41973.8|41994.3|41974.3|41993.8|41973.8|8
1734111140000|2024-12-13 17:32:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41993.8|41973.8|3
1734111150000|2024-12-13 17:32:30|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|3
1734111160000|2024-12-13 17:32:40|||||||||2
1734111170000|2024-12-13 17:32:50|42001.3|41981.3|42005.8|41985.8|42005.8|41985.8|42001.3|41981.3|9
1734111180000|2024-12-13 17:33:00|||||||||1
1734111190000|2024-12-13 17:33:10|42003.3|41983.3|42001.3|41981.3|42005.8|41985.8|42001.3|41981.3|8
1734111200000|2024-12-13 17:33:20|||||||||6
1734111210000|2024-12-13 17:33:30|||||||||2
1734111220000|2024-12-13 17:33:40|||||||||2
1734111230000|2024-12-13 17:33:50|||||||||2
1734111240000|2024-12-13 17:34:00|||||||||5
1734111250000|2024-12-13 17:34:10|41998.8|41978.8|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|8
1734111260000|2024-12-13 17:34:20|||||||||13
1734111270000|2024-12-13 17:34:30|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|1
1734111280000|2024-12-13 17:34:40|42005.8|41985.8|42006.3|41986.3|42006.3|41986.3|42005.8|41985.8|5
1734111290000|2024-12-13 17:34:50|||||||||2
1734111300000|2024-12-13 17:35:00|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42001.3|41981.3|5
1734111310000|2024-12-13 17:35:10|||||||||8
1734111320000|2024-12-13 17:35:20|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|5
1734111330000|2024-12-13 17:35:30|||||||||3
1734111360000|2024-12-13 17:36:00|||||||||1
1734111370000|2024-12-13 17:36:10|42001.3|41981.3|42006.3|41986.3|42006.3|41986.3|42001.3|41981.3|82
1734111380000|2024-12-13 17:36:20|42003.8|41983.8|42006.3|41986.3|42006.3|41986.3|42003.8|41983.8|2
1734111390000|2024-12-13 17:36:30|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|42001.3|41981.3|1
1734111400000|2024-12-13 17:36:40|||||||||2
1734111420000|2024-12-13 17:37:00|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|42006.3|41986.3|7
1734111430000|2024-12-13 17:37:10|42008.8|41988.8|42006.8|41986.8|42008.8|41988.8|42006.3|41986.3|7
1734111440000|2024-12-13 17:37:20|42006.3|41986.3|42011.3|41991.3|42011.3|41991.3|42006.3|41986.3|15
1734111450000|2024-12-13 17:37:30|||||||||7
1734111460000|2024-12-13 17:37:40|||||||||23
1734111470000|2024-12-13 17:37:50|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|42013.3|41993.3|10
1734111480000|2024-12-13 17:38:00|42015.4|41995.4|42016.3|41996.3|42016.3|41996.3|42013.8|41993.8|9
1734111490000|2024-12-13 17:38:10|||||||||5
1734111500000|2024-12-13 17:38:20|42020.9|42000.9|42026.3|42006.3|42026.3|42006.3|42020.9|42000.9|32
1734111510000|2024-12-13 17:38:30|42030.4|42010.4|42031.3|42011.3|42033.4|42013.4|42026.8|42006.8|15
1734111520000|2024-12-13 17:38:40|42033.8|42013.8|42041.3|42021.3|42041.3|42021.3|42033.8|42013.8|18
1734111530000|2024-12-13 17:38:50|42043.8|42023.8|42046.3|42026.3|42046.3|42026.3|42043.8|42023.8|3
1734111550000|2024-12-13 17:39:10|42041.3|42021.3|42031.3|42011.3|42041.3|42021.3|42031.3|42011.3|34
1734111560000|2024-12-13 17:39:20|42028.8|42008.8|42023.8|42003.8|42028.8|42008.8|42023.8|42003.8|8
1734111570000|2024-12-13 17:39:30|42024.3|42004.3|42026.3|42006.3|42026.3|42006.3|42024.3|42004.3|10
1734111580000|2024-12-13 17:39:40|||||||||4
1734111590000|2024-12-13 17:39:50|42028.4|42008.4|42033.8|42013.8|42033.8|42013.8|42028.4|42008.4|3
1734111600000|2024-12-13 17:40:00|42031.3|42011.3|42031.3|42011.3|42033.8|42013.8|42031.3|42011.3|5
1734111610000|2024-12-13 17:40:10|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|42026.3|42006.3|4
1734111620000|2024-12-13 17:40:20|42024.3|42004.3|42023.8|42003.8|42024.3|42004.3|42021.3|42001.3|2
1734111630000|2024-12-13 17:40:30|42021.3|42001.3|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|6
1734111640000|2024-12-13 17:40:40|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|42021.3|42001.3|1
1734111650000|2024-12-13 17:40:50|42025.4|42005.4|42021.3|42001.3|42026.3|42006.3|42021.3|42001.3|7
1734111670000|2024-12-13 17:41:10|||||||||10
1734111680000|2024-12-13 17:41:20|||||||||6
1734111690000|2024-12-13 17:41:30|42023.4|42003.4|42031.3|42011.3|42031.3|42011.3|42021.3|42001.3|16
1734111700000|2024-12-13 17:41:40|42033.8|42013.8|42033.8|42013.8|42038.4|42018.4|42033.8|42013.8|21
1734111710000|2024-12-13 17:41:50|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|3
1734111720000|2024-12-13 17:42:00|42038.8|42018.8|42048.8|42028.8|42048.8|42028.8|42038.8|42018.8|22
1734111730000|2024-12-13 17:42:10|42050.9|42030.9|42055.4|42035.4|42055.4|42035.4|42050.9|42030.9|12
1734111740000|2024-12-13 17:42:20|42060.4|42040.4|42065.4|42045.4|42065.4|42045.4|42060.4|42040.4|14
1734111750000|2024-12-13 17:42:30|42070.4|42050.4|42080.4|42060.4|42080.4|42060.4|42070.4|42050.4|16
1734111760000|2024-12-13 17:42:40|42082.4|42062.4|42082.9|42062.9|42082.9|42062.9|42080.4|42060.4|18
1734111770000|2024-12-13 17:42:50|42084.9|42064.9|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|9
1734111780000|2024-12-13 17:43:00|42077.9|42057.9|42072.4|42052.4|42077.9|42057.9|42072.4|42052.4|9
1734111790000|2024-12-13 17:43:10|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|4
1734111800000|2024-12-13 17:43:20|42068.4|42048.4|42073.4|42053.4|42073.4|42053.4|42068.4|42048.4|14
1734111810000|2024-12-13 17:43:30|42071.3|42051.3|42075.4|42055.4|42075.4|42055.4|42070.4|42050.4|3
1734111820000|2024-12-13 17:43:40|42077.4|42057.4|42073.4|42053.4|42079.9|42059.9|42073.4|42053.4|10
1734111830000|2024-12-13 17:43:50|42072.9|42052.9|42070.4|42050.4|42072.9|42052.9|42068.4|42048.4|20
1734111840000|2024-12-13 17:44:00|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|42072.4|42052.4|9
1734111850000|2024-12-13 17:44:10|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|5
1734111860000|2024-12-13 17:44:20|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|42065.4|42045.4|7
1734111870000|2024-12-13 17:44:30|42060.4|42040.4|42050.9|42030.9|42060.4|42040.4|42050.9|42030.9|11
1734111880000|2024-12-13 17:44:40|42052.9|42032.9|42055.4|42035.4|42055.4|42035.4|42050.9|42030.9|5
1734111890000|2024-12-13 17:44:50|42051.3|42031.3|42050.4|42030.4|42052.9|42032.9|42050.4|42030.4|4
1734111900000|2024-12-13 17:45:00|42045.4|42025.4|42044.5|42024.5|42047.4|42027.4|42044.5|42024.5|8
1734111910000|2024-12-13 17:45:10|42042.4|42022.4|42040.4|42020.4|42044.9|42024.9|42040.4|42020.4|2
1734111930000|2024-12-13 17:45:30|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|6
1734111940000|2024-12-13 17:45:40|42032.9|42012.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|1
1734111950000|2024-12-13 17:45:50|42035.9|42015.9|42035.4|42015.4|42037.9|42017.9|42035.4|42015.4|8
1734111960000|2024-12-13 17:46:00|||||||||12
1734111970000|2024-12-13 17:46:10|42033.4|42013.4|42037.4|42017.4|42039.5|42019.5|42032.4|42012.4|9
1734111980000|2024-12-13 17:46:20|42039.5|42019.5|42042.4|42022.4|42042.4|42022.4|42039.5|42019.5|3
1734111990000|2024-12-13 17:46:30|42040.4|42020.4|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|4
1734112000000|2024-12-13 17:46:40|42042.9|42022.9|42040.9|42020.9|42042.9|42022.9|42040.4|42020.4|3
1734112010000|2024-12-13 17:46:50|42040.4|42020.4|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|4
1734112020000|2024-12-13 17:47:00|||||||||7
1734112030000|2024-12-13 17:47:10|||||||||3
1734112040000|2024-12-13 17:47:20|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|1
1734112050000|2024-12-13 17:47:30|42043.4|42023.4|42042.4|42022.4|42045.4|42025.4|42042.4|42022.4|4
1734112060000|2024-12-13 17:47:40|42043.4|42023.4|42045.4|42025.4|42045.4|42025.4|42042.9|42022.9|3
1734112070000|2024-12-13 17:47:50|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|6
1734112080000|2024-12-13 17:48:00|42042.9|42022.9|42045.4|42025.4|42045.4|42025.4|42040.4|42020.4|3
1734112090000|2024-12-13 17:48:10|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|9
1734112100000|2024-12-13 17:48:20|||||||||8
1734112110000|2024-12-13 17:48:30|42052|42032|42052.4|42032.4|42052.4|42032.4|42049.9|42029.9|7
1734112120000|2024-12-13 17:48:40|42052.9|42032.9|42055.4|42035.4|42055.4|42035.4|42050.9|42030.9|5
1734112130000|2024-12-13 17:48:50|42057.4|42037.4|42053.4|42033.4|42057.9|42037.9|42053.4|42033.4|2
1734112140000|2024-12-13 17:49:00|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42050.4|42030.4|8
1734112150000|2024-12-13 17:49:10|||||||||3
1734112160000|2024-12-13 17:49:20|42054.9|42034.9|42050.4|42030.4|42054.9|42034.9|42050.4|42030.4|9
1734112170000|2024-12-13 17:49:30|||||||||2
1734112190000|2024-12-13 17:49:50|42047.9|42027.9|42045.4|42025.4|42047.9|42027.9|42045.4|42025.4|6
1734112200000|2024-12-13 17:50:00|42047.9|42027.9|42045.4|42025.4|42047.9|42027.9|42045.4|42025.4|5
1734112220000|2024-12-13 17:50:20|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|9
1734112230000|2024-12-13 17:50:30|||||||||1
1734112240000|2024-12-13 17:50:40|42045.4|42025.4|42042.9|42022.9|42045.4|42025.4|42042.9|42022.9|9
1734112250000|2024-12-13 17:50:50|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|1
1734112260000|2024-12-13 17:51:00|||||||||1
1734112270000|2024-12-13 17:51:10|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|2
1734112280000|2024-12-13 17:51:20|42033.4|42013.4|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|6
1734112290000|2024-12-13 17:51:30|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|3
1734112300000|2024-12-13 17:51:40|||||||||6
1734112310000|2024-12-13 17:51:50|42028.4|42008.4|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|3
1734112320000|2024-12-13 17:52:00|42032.4|42012.4|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|6
1734112330000|2024-12-13 17:52:10|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|3
1734112340000|2024-12-13 17:52:20|42032.9|42012.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|1
1734112350000|2024-12-13 17:52:30|42037.4|42017.4|42042.4|42022.4|42042.4|42022.4|42037.4|42017.4|4
1734112360000|2024-12-13 17:52:40|42042.9|42022.9|42045.4|42025.4|42045.4|42025.4|42040.4|42020.4|9
1734112370000|2024-12-13 17:52:50|||||||||1
1734112380000|2024-12-13 17:53:00|||||||||5
1734112390000|2024-12-13 17:53:10|42047.5|42027.5|42045.4|42025.4|42047.5|42027.5|42045.4|42025.4|10
1734112400000|2024-12-13 17:53:20|42047.5|42027.5|42045.4|42025.4|42047.5|42027.5|42045.4|42025.4|2
1734112410000|2024-12-13 17:53:30|42047.5|42027.5|42045.4|42025.4|42047.5|42027.5|42045.4|42025.4|1
1734112420000|2024-12-13 17:53:40|42047.5|42027.5|42047.5|42027.5|42049.5|42029.5|42047.5|42027.5|5
1734112430000|2024-12-13 17:53:50|42045.4|42025.4|42045.4|42025.4|42047.5|42027.5|42045.4|42025.4|3
1734112440000|2024-12-13 17:54:00|42035.4|42015.4|42027.9|42007.9|42035.4|42015.4|42027.9|42007.9|14
1734112450000|2024-12-13 17:54:10|42027.5|42007.5|42030|42010|42030|42010|42027.5|42007.5|14
1734112460000|2024-12-13 17:54:20|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|42030.4|42010.4|5
1734112470000|2024-12-13 17:54:30|42035.4|42015.4|42030.4|42010.4|42035.4|42015.4|42030.4|42010.4|12
1734112480000|2024-12-13 17:54:40|||||||||10
1734112490000|2024-12-13 17:54:50|42032.5|42012.5|42035.4|42015.4|42035.4|42015.4|42032.5|42012.5|0
1734112500000|2024-12-13 17:55:00|42032.9|42012.9|42037.9|42017.9|42040.4|42020.4|42032.9|42012.9|4
1734112510000|2024-12-13 17:55:10|42040.4|42020.4|42040.4|42020.4|42045|42025|42040.4|42020.4|13
1734112520000|2024-12-13 17:55:20|||||||||3
1734112530000|2024-12-13 17:55:30|42042.9|42022.9|42040.4|42020.4|42042.9|42022.9|42040.4|42020.4|14
1734112540000|2024-12-13 17:55:40|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|5
1734112550000|2024-12-13 17:55:50|42040.4|42020.4|42035.4|42015.4|42040.4|42020.4|42035.4|42015.4|16
1734112560000|2024-12-13 17:56:00|42032.9|42012.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|10
1734112570000|2024-12-13 17:56:10|42032.9|42012.9|42030.4|42010.4|42032.9|42012.9|42030.4|42010.4|27
1734112580000|2024-12-13 17:56:20|42028.4|42008.4|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|5
1734112590000|2024-12-13 17:56:30|||||||||2
1734112600000|2024-12-13 17:56:40|||||||||2
1734112610000|2024-12-13 17:56:50|42027.9|42007.9|42025.4|42005.4|42027.9|42007.9|42025.4|42005.4|6
1734112620000|2024-12-13 17:57:00|||||||||10
1734112630000|2024-12-13 17:57:10|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|120
1734112640000|2024-12-13 17:57:20|||||||||2
1734112650000|2024-12-13 17:57:30|42019.3|41999.3|42016.4|41996.4|42021.4|42001.4|42016.4|41996.4|11
1734112660000|2024-12-13 17:57:40|42011.8|41991.8|42011.4|41991.4|42014.3|41994.3|42011.4|41991.4|17
1734112670000|2024-12-13 17:57:50|42013.9|41993.9|42018.9|41998.9|42018.9|41998.9|42013.9|41993.9|9
1734112680000|2024-12-13 17:58:00|42021.4|42001.4|42026.4|42006.4|42031.4|42011.4|42021.4|42001.4|20
1734112690000|2024-12-13 17:58:10|42023.9|42003.9|42021.4|42001.4|42023.9|42003.9|42021.4|42001.4|10
1734112700000|2024-12-13 17:58:20|42025.4|42005.4|42026.4|42006.4|42026.4|42006.4|42022.3|42002.3|9
1734112710000|2024-12-13 17:58:30|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|9
1734112720000|2024-12-13 17:58:40|42021.8|42001.8|42021.4|42001.4|42023.4|42003.4|42021.4|42001.4|5
1734112730000|2024-12-13 17:58:50|42019.3|41999.3|42016.4|41996.4|42019.3|41999.3|42016.4|41996.4|18
1734112740000|2024-12-13 17:59:00|42014.3|41994.3|42026.4|42006.4|42026.4|42006.4|42011.8|41991.8|77
1734112750000|2024-12-13 17:59:10|42028.4|42008.4|42031.4|42011.4|42032.9|42012.9|42026.4|42006.4|61
1734112760000|2024-12-13 17:59:20|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|41
1734112770000|2024-12-13 17:59:30|42026.8|42006.8|42031.4|42011.4|42031.4|42011.4|42026.4|42006.4|59
1734112780000|2024-12-13 17:59:40|||||||||72
1734112790000|2024-12-13 17:59:50|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|100
1734112800000|2024-12-13 18:00:00|42031.4|42011.4|42045|42025|42045.4|42025.4|42031.4|42011.4|139
1734112810000|2024-12-13 18:00:10|42045.4|42025.4|42050.9|42030.9|42050.9|42030.9|42043.4|42023.4|51
1734112820000|2024-12-13 18:00:20|42048.4|42028.4|42048.4|42028.4|42050.4|42030.4|42045.9|42025.9|18
1734112830000|2024-12-13 18:00:30|42050.4|42030.4|42045.9|42025.9|42050.9|42030.9|42045.9|42025.9|10
1734112840000|2024-12-13 18:00:40|42045.4|42025.4|42040.9|42020.9|42045.4|42025.4|42040.9|42020.9|8
1734112850000|2024-12-13 18:00:50|42040.4|42020.4|42040.4|42020.4|42040.4|42020.4|42040|42020|1
1734112860000|2024-12-13 18:01:00|42040|42020|42035.4|42015.4|42040|42020|42035|42015|4
1734112870000|2024-12-13 18:01:10|42035|42015|42035.4|42015.4|42035.4|42015.4|42035|42015|1
1734112880000|2024-12-13 18:01:20|42033.4|42013.4|42030.9|42010.9|42035.9|42015.9|42030.9|42010.9|13
1734112890000|2024-12-13 18:01:30|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|1
1734112900000|2024-12-13 18:01:40|42033.4|42013.4|42030.9|42010.9|42033.4|42013.4|42030.9|42010.9|0
1734112910000|2024-12-13 18:01:50|42028.9|42008.9|42028.9|42008.9|42028.9|42008.9|42028.4|42008.4|19
1734112920000|2024-12-13 18:02:00|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42026.4|42006.4|5
1734112930000|2024-12-13 18:02:10|42026.8|42006.8|42026.8|42006.8|42031.4|42011.4|42026.4|42006.4|2
1734112940000|2024-12-13 18:02:20|42028.9|42008.9|42029.3|42009.3|42029.3|42009.3|42028.9|42008.9|6
1734112950000|2024-12-13 18:02:30|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|42031.4|42011.4|3
1734112990000|2024-12-13 18:03:10|42029.3|42009.3|42026.4|42006.4|42029.3|42009.3|42026.4|42006.4|4
1734113000000|2024-12-13 18:03:20|||||||||3
1734113020000|2024-12-13 18:03:40|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|6
1734113030000|2024-12-13 18:03:50|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|11
1734113100000|2024-12-13 18:05:00|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|42023.9|42003.9|3
1734113120000|2024-12-13 18:05:20|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|24
1734113150000|2024-12-13 18:05:50|42018.9|41998.9|42021.4|42001.4|42021.4|42001.4|42018.9|41998.9|2
1734113160000|2024-12-13 18:06:00|42023.4|42003.4|42021.4|42001.4|42024.3|42004.3|42021.4|42001.4|48
1734113180000|2024-12-13 18:06:20|42025.4|42005.4|42023.9|42003.9|42025.4|42005.4|42021.4|42001.4|8
1734113190000|2024-12-13 18:06:30|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42021.4|42001.4|2
1734113200000|2024-12-13 18:06:40|42026.4|42006.4|42021.4|42001.4|42026.4|42006.4|42021.4|42001.4|9
1734113210000|2024-12-13 18:06:50|42025.9|42005.9|42026.4|42006.4|42026.4|42006.4|42025.9|42005.9|1
1734113220000|2024-12-13 18:07:00|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|1
1734113230000|2024-12-13 18:07:10|42025.4|42005.4|42023.9|42003.9|42026.4|42006.4|42023.9|42003.9|3
1734113240000|2024-12-13 18:07:20|42021.8|42001.8|42026.4|42006.4|42026.4|42006.4|42021.4|42001.4|2
1734113250000|2024-12-13 18:07:30|||||||||4
1734113260000|2024-12-13 18:07:40|||||||||11
1734113270000|2024-12-13 18:07:50|42028.4|42008.4|42028.9|42008.9|42028.9|42008.9|42028.4|42008.4|6
1734113280000|2024-12-13 18:08:00|42026.4|42006.4|42030.9|42010.9|42030.9|42010.9|42026.4|42006.4|6
1734113290000|2024-12-13 18:08:10|42027.3|42007.3|42028.9|42008.9|42028.9|42008.9|42027.3|42007.3|3
1734113300000|2024-12-13 18:08:20|42028.4|42008.4|42023.9|42003.9|42028.9|42008.9|42023.9|42003.9|5
1734113310000|2024-12-13 18:08:30|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|42021.4|42001.4|1
1734113330000|2024-12-13 18:08:50|||||||||2
1734113340000|2024-12-13 18:09:00|42019.3|41999.3|42018.9|41998.9|42019.3|41999.3|42018.9|41998.9|2
1734113350000|2024-12-13 18:09:10|||||||||1
1734113360000|2024-12-13 18:09:20|42018.4|41998.4|42018.4|41998.4|42018.9|41998.9|42018.4|41998.4|5
1734113370000|2024-12-13 18:09:30|42020.4|42000.4|42016.4|41996.4|42020.9|42000.9|42016.4|41996.4|14
1734113380000|2024-12-13 18:09:40|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|14
1734113390000|2024-12-13 18:09:50|42013.9|41993.9|42013.9|41993.9|42016.4|41996.4|42013.9|41993.9|0
1734113400000|2024-12-13 18:10:00|||||||||4
1734113410000|2024-12-13 18:10:10|||||||||2
1734113420000|2024-12-13 18:10:20|42013.4|41993.4|42013.4|41993.4|42013.9|41993.9|42013.4|41993.4|0
1734113430000|2024-12-13 18:10:30|42013.9|41993.9|42013.4|41993.4|42013.9|41993.9|42013.4|41993.4|3
1734113440000|2024-12-13 18:10:40|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|13
1734113460000|2024-12-13 18:11:00|||||||||2
1734113480000|2024-12-13 18:11:20|||||||||7
1734113490000|2024-12-13 18:11:30|||||||||2
1734113500000|2024-12-13 18:11:40|||||||||3
1734113510000|2024-12-13 18:11:50|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|4
1734113530000|2024-12-13 18:12:10|42015.9|41995.9|42018.4|41998.4|42018.4|41998.4|42015.9|41995.9|4
1734113540000|2024-12-13 18:12:20|42015.9|41995.9|42018|41998|42018.4|41998.4|42015.9|41995.9|83
1734113560000|2024-12-13 18:12:40|||||||||1
1734113570000|2024-12-13 18:12:50|42020|42000|42023|42003|42023|42003|42020|42000|6
1734113580000|2024-12-13 18:13:00|||||||||2
1734113590000|2024-12-13 18:13:10|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|1
1734113600000|2024-12-13 18:13:20|||||||||1
1734113610000|2024-12-13 18:13:30|42028|42008|42025.5|42005.5|42028|42008|42025.5|42005.5|3
1734113630000|2024-12-13 18:13:50|42028|42008|42030.5|42010.5|42030.5|42010.5|42025.5|42005.5|1
1734113640000|2024-12-13 18:14:00|||||||||5
1734113650000|2024-12-13 18:14:10|||||||||1
1734113710000|2024-12-13 18:15:10|||||||||1
1734113720000|2024-12-13 18:15:20|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|42025.5|42005.5|98
1734113730000|2024-12-13 18:15:30|42020.9|42000.9|42020.5|42000.5|42023|42003|42020.5|42000.5|13
1734113750000|2024-12-13 18:15:50|42023|42003|42023|42003|42023|42003|42023|42003|2
1734113760000|2024-12-13 18:16:00|42020.9|42000.9|42018|41998|42020.9|42000.9|42018|41998|1
1734113770000|2024-12-13 18:16:10|42018.4|41998.4|42020.9|42000.9|42020.9|42000.9|42018.4|41998.4|14
1734113790000|2024-12-13 18:16:30|42023|42003|42025.9|42005.9|42025.9|42005.9|42023|42003|6
1734113810000|2024-12-13 18:16:50|||||||||1
1734113830000|2024-12-13 18:17:10|42030|42010|42026.4|42006.4|42030.5|42010.5|42026.4|42006.4|5
1734113840000|2024-12-13 18:17:20|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|42025.9|42005.9|5
1734113850000|2024-12-13 18:17:30|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|42026.4|42006.4|2
1734113860000|2024-12-13 18:17:40|42030.9|42010.9|42035.9|42015.9|42035.9|42015.9|42030.9|42010.9|4
1734113870000|2024-12-13 18:17:50|42040.5|42020.5|42047.5|42027.5|42047.5|42027.5|42040.5|42020.5|8
1734113880000|2024-12-13 18:18:00|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|1
1734113890000|2024-12-13 18:18:10|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42043.9|42023.9|2
1734113910000|2024-12-13 18:18:30|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|1
1734113920000|2024-12-13 18:18:40|42045.9|42025.9|42050.9|42030.9|42050.9|42030.9|42045.9|42025.9|13
1734113940000|2024-12-13 18:19:00|||||||||1
1734113950000|2024-12-13 18:19:10|||||||||2
1734113960000|2024-12-13 18:19:20|42053|42033|42053.4|42033.4|42053.4|42033.4|42053|42033|0
1734113970000|2024-12-13 18:19:30|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|42053.9|42033.9|0
1734113980000|2024-12-13 18:19:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1734114000000|2024-12-13 18:20:00|42050.9|42030.9|42058.4|42038.4|42058.4|42038.4|42050.9|42030.9|9
1734114020000|2024-12-13 18:20:20|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|1
1734114040000|2024-12-13 18:20:40|42051.9|42031.9|42051.4|42031.4|42051.9|42031.9|42051.4|42031.4|3
1734114060000|2024-12-13 18:21:00|42048.9|42028.9|42035.9|42015.9|42048.9|42028.9|42035.9|42015.9|3
1734114070000|2024-12-13 18:21:10|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|6
1734114080000|2024-12-13 18:21:20|42035.5|42015.5|42038.4|42018.4|42038.4|42018.4|42035.5|42015.5|17
1734114110000|2024-12-13 18:21:50|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|1
1734114120000|2024-12-13 18:22:00|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|11
1734114130000|2024-12-13 18:22:10|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|2
1734114140000|2024-12-13 18:22:20|42036.9|42016.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|2
1734114170000|2024-12-13 18:22:50|||||||||1
1734114180000|2024-12-13 18:23:00|42034.4|42014.4|42031.4|42011.4|42034.4|42014.4|42031.4|42011.4|1
1734114220000|2024-12-13 18:23:40|||||||||2
1734114230000|2024-12-13 18:23:50|42035.5|42015.5|42036.4|42016.4|42036.4|42016.4|42035.5|42015.5|5
1734114250000|2024-12-13 18:24:10|42036.9|42016.9|42038.9|42018.9|42038.9|42018.9|42036.9|42016.9|1
1734114290000|2024-12-13 18:24:50|||||||||1
1734114300000|2024-12-13 18:25:00|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|42040.9|42020.9|4
1734114320000|2024-12-13 18:25:20|42045.9|42025.9|42046.4|42026.4|42046.4|42026.4|42045.9|42025.9|6
1734114340000|2024-12-13 18:25:40|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|42046.9|42026.9|0
1734114350000|2024-12-13 18:25:50|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|42048.9|42028.9|5
1734114360000|2024-12-13 18:26:00|42046.9|42026.9|42046.4|42026.4|42046.9|42026.9|42046.4|42026.4|0
1734114380000|2024-12-13 18:26:20|||||||||3
1734114390000|2024-12-13 18:26:30|42044.4|42024.4|42043.9|42023.9|42044.4|42024.4|42043.9|42023.9|13
1734114400000|2024-12-13 18:26:40|42039.8|42019.8|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|1
1734114410000|2024-12-13 18:26:50|||||||||1
1734114420000|2024-12-13 18:27:00|42038.9|42018.9|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|2
1734114430000|2024-12-13 18:27:10|||||||||4
1734114450000|2024-12-13 18:27:30|42043.4|42023.4|42043.9|42023.9|42043.9|42023.9|42043.4|42023.4|0
1734114460000|2024-12-13 18:27:40|42044.4|42024.4|42048.9|42028.9|42048.9|42028.9|42044.4|42024.4|2
1734114470000|2024-12-13 18:27:50|42046.9|42026.9|42046.4|42026.4|42048.4|42028.4|42046.4|42026.4|0
1734114490000|2024-12-13 18:28:10|42048.5|42028.5|42051.4|42031.4|42051.4|42031.4|42048.5|42028.5|1
1734114510000|2024-12-13 18:28:30|42048.9|42028.9|42051.4|42031.4|42051.4|42031.4|42048.9|42028.9|2
1734114520000|2024-12-13 18:28:40|42053.5|42033.5|42051.4|42031.4|42053.9|42033.9|42051.4|42031.4|5
1734114580000|2024-12-13 18:29:40|42048.9|42028.9|42048.9|42028.9|42051.4|42031.4|42048.9|42028.9|6
1734114590000|2024-12-13 18:29:50|42051|42031|42051.4|42031.4|42051.4|42031.4|42051|42031|1
1734114610000|2024-12-13 18:30:10|42053.9|42033.9|42056.4|42036.4|42056.4|42036.4|42051.9|42031.9|1
1734114630000|2024-12-13 18:30:30|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|42058.5|42038.5|1
1734114640000|2024-12-13 18:30:40|42056.4|42036.4|42058.9|42038.9|42058.9|42038.9|42056.4|42036.4|3
1734114650000|2024-12-13 18:30:50|||||||||2
1734114660000|2024-12-13 18:31:00|42056.9|42036.9|42056.4|42036.4|42056.9|42036.9|42056.4|42036.4|7
1734114670000|2024-12-13 18:31:10|42054.4|42034.4|42056.4|42036.4|42056.4|42036.4|42054.4|42034.4|0
1734114680000|2024-12-13 18:31:20|42054.4|42034.4|42053.9|42033.9|42056.4|42036.4|42053.9|42033.9|1
1734114720000|2024-12-13 18:32:00|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|42051.4|42031.4|4
1734114730000|2024-12-13 18:32:10|||||||||1
1734114740000|2024-12-13 18:32:20|42047.4|42027.4|42046.4|42026.4|42047.4|42027.4|42046.4|42026.4|2
1734114750000|2024-12-13 18:32:30|||||||||1
1734114760000|2024-12-13 18:32:40|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|42043.9|42023.9|4
1734114770000|2024-12-13 18:32:50|42046.4|42026.4|42041.4|42021.4|42046.4|42026.4|42041.4|42021.4|0
1734114810000|2024-12-13 18:33:30|42043.5|42023.5|42043.9|42023.9|42043.9|42023.9|42043.5|42023.5|2
1734114830000|2024-12-13 18:33:50|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|0
1734114860000|2024-12-13 18:34:20|||||||||3
1734114870000|2024-12-13 18:34:30|42039.4|42019.4|42036.4|42016.4|42039.4|42019.4|42036.4|42016.4|4
1734114890000|2024-12-13 18:34:50|||||||||1
1734114900000|2024-12-13 18:35:00|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|2
1734114920000|2024-12-13 18:35:20|42036.4|42016.4|42038.9|42018.9|42038.9|42018.9|42036.4|42016.4|19
1734114930000|2024-12-13 18:35:30|42041|42021|42041.4|42021.4|42041.4|42021.4|42038.9|42018.9|67
1734114940000|2024-12-13 18:35:40|42039.4|42019.4|42041.4|42021.4|42041.4|42021.4|42036.4|42016.4|3
1734114950000|2024-12-13 18:35:50|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|1
1734114960000|2024-12-13 18:36:00|42038.5|42018.5|42041.4|42021.4|42041.4|42021.4|42038.5|42018.5|4
1734114980000|2024-12-13 18:36:20|||||||||1
1734114990000|2024-12-13 18:36:30|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|42039.4|42019.4|1
1734115000000|2024-12-13 18:36:40|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|0
1734115010000|2024-12-13 18:36:50|||||||||2
1734115020000|2024-12-13 18:37:00|42033.9|42013.9|42032.4|42012.4|42036.4|42016.4|42032.4|42012.4|9
1734115030000|2024-12-13 18:37:10|42031.4|42011.4|42033.9|42013.9|42033.9|42013.9|42031.4|42011.4|6
1734115040000|2024-12-13 18:37:20|42036|42016|42033.9|42013.9|42036.4|42016.4|42033.9|42013.9|3
1734115060000|2024-12-13 18:37:40|42036.4|42016.4|42033.9|42013.9|42036.4|42016.4|42031.9|42011.9|5
1734115090000|2024-12-13 18:38:10|42031.4|42011.4|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|2
1734115100000|2024-12-13 18:38:20|42038.5|42018.5|42038.9|42018.9|42038.9|42018.9|42038.5|42018.5|3
1734115110000|2024-12-13 18:38:30|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|2
1734115120000|2024-12-13 18:38:40|42043.5|42023.5|42046|42026|42046|42026|42043.5|42023.5|1
1734115130000|2024-12-13 18:38:50|||||||||1
1734115140000|2024-12-13 18:39:00|||||||||1
1734115150000|2024-12-13 18:39:10|42046.4|42026.4|42048.9|42028.9|42048.9|42028.9|42046.4|42026.4|0
1734115170000|2024-12-13 18:39:30|||||||||1
1734115180000|2024-12-13 18:39:40|||||||||2
1734115190000|2024-12-13 18:39:50|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|42046.4|42026.4|1
1734115200000|2024-12-13 18:40:00|42048.5|42028.5|42041.9|42021.9|42048.5|42028.5|42041.9|42021.9|2
1734115230000|2024-12-13 18:40:30|||||||||1
1734115240000|2024-12-13 18:40:40|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|42041.4|42021.4|2
1734115260000|2024-12-13 18:41:00|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1734115270000|2024-12-13 18:41:10|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|42036.9|42016.9|2
1734115280000|2024-12-13 18:41:20|42038.5|42018.5|42038.9|42018.9|42038.9|42018.9|42038.5|42018.5|0
1734115300000|2024-12-13 18:41:40|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|0
1734115310000|2024-12-13 18:41:50|42033.9|42013.9|42036.4|42016.4|42036.4|42016.4|42031.4|42011.4|14
1734115320000|2024-12-13 18:42:00|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|42038.5|42018.5|6
1734115330000|2024-12-13 18:42:10|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|42038.9|42018.9|0
1734115350000|2024-12-13 18:42:30|42036.9|42016.9|42038.9|42018.9|42038.9|42018.9|42036.4|42016.4|1
1734115360000|2024-12-13 18:42:40|42036.4|42016.4|42038.5|42018.5|42038.5|42018.5|42036.4|42016.4|0
1734115370000|2024-12-13 18:42:50|42038.9|42018.9|42036.4|42016.4|42038.9|42018.9|42036.4|42016.4|7
1734115380000|2024-12-13 18:43:00|42033.9|42013.9|42031.4|42011.4|42033.9|42013.9|42031.4|42011.4|2
1734115390000|2024-12-13 18:43:10|42033.9|42013.9|42034.4|42014.4|42034.4|42014.4|42033.9|42013.9|3
1734115430000|2024-12-13 18:43:50|||||||||4
1734115450000|2024-12-13 18:44:10|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|42033.9|42013.9|3
1734115470000|2024-12-13 18:44:30|42034.4|42014.4|42036.4|42016.4|42036.4|42016.4|42033.9|42013.9|3
1734115480000|2024-12-13 18:44:40|||||||||1
1734115490000|2024-12-13 18:44:50|42038.5|42018.5|42039|42019|42039|42019|42038.5|42018.5|2
1734115500000|2024-12-13 18:45:00|42041.5|42021.5|42039|42019|42041.5|42021.5|42036.5|42016.5|7
1734115510000|2024-12-13 18:45:10|42036.9|42016.9|42039|42019|42039|42019|42036.5|42016.5|0
1734115520000|2024-12-13 18:45:20|42039.4|42019.4|42039|42019|42041.5|42021.5|42039|42019|11
1734115530000|2024-12-13 18:45:30|||||||||1
1734115540000|2024-12-13 18:45:40|||||||||1
1734115560000|2024-12-13 18:46:00|42036.9|42016.9|42039|42019|42039|42019|42036.5|42016.5|1
1734115570000|2024-12-13 18:46:10|42036.9|42016.9|42036.5|42016.5|42039|42019|42036.5|42016.5|1
1734115580000|2024-12-13 18:46:20|42039|42019|42036.5|42016.5|42039|42019|42036.5|42016.5|1
1734115590000|2024-12-13 18:46:30|||||||||3
1734115610000|2024-12-13 18:46:50|||||||||2
1734115620000|2024-12-13 18:47:00|||||||||2
1734115630000|2024-12-13 18:47:10|42034|42014|42033.5|42013.5|42036|42016|42031|42011|17
1734115660000|2024-12-13 18:47:40|42034|42014|42034|42014|42034|42014|42034|42014|1
1734115670000|2024-12-13 18:47:50|42031.9|42011.9|42036.5|42016.5|42036.5|42016.5|42031.9|42011.9|1
1734115680000|2024-12-13 18:48:00|42034.4|42014.4|42036.5|42016.5|42036.5|42016.5|42034|42014|0
1734115690000|2024-12-13 18:48:10|42034.4|42014.4|42036.5|42016.5|42036.5|42016.5|42034|42014|1
1734115700000|2024-12-13 18:48:20|42034|42014|42036.5|42016.5|42036.5|42016.5|42034|42014|2
1734115710000|2024-12-13 18:48:30|||||||||1
1734115720000|2024-12-13 18:48:40|||||||||1
1734115750000|2024-12-13 18:49:10|42036|42016|42031.5|42011.5|42036|42016|42031.5|42011.5|1
1734115770000|2024-12-13 18:49:30|||||||||1
1734115790000|2024-12-13 18:49:50|||||||||3
1734115810000|2024-12-13 18:50:10|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|26
1734115820000|2024-12-13 18:50:20|42029|42009|42029|42009|42029|42009|42029|42009|3
1734115830000|2024-12-13 18:50:30|42031|42011|42031.5|42011.5|42031.5|42011.5|42031|42011|0
1734115840000|2024-12-13 18:50:40|42029.4|42009.4|42031.5|42011.5|42031.5|42011.5|42029|42009|0
1734115850000|2024-12-13 18:50:50|42033.5|42013.5|42034|42014|42034|42014|42033.5|42013.5|1
1734115860000|2024-12-13 18:51:00|42036|42016|42033.5|42013.5|42036.5|42016.5|42031.5|42011.5|3
1734115870000|2024-12-13 18:51:10|42034|42014|42034|42014|42034|42014|42034|42014|0
1734115880000|2024-12-13 18:51:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|1
1734115890000|2024-12-13 18:51:30|42029.4|42009.4|42029|42009|42029.4|42009.4|42029|42009|1
1734115900000|2024-12-13 18:51:40|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|0
1734115910000|2024-12-13 18:51:50|42034|42014|42034|42014|42034|42014|42034|42014|3
1734115920000|2024-12-13 18:52:00|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42031.5|42011.5|0
1734115930000|2024-12-13 18:52:10|42034|42014|42034|42014|42034|42014|42031.5|42011.5|2
1734115940000|2024-12-13 18:52:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|0
1734115950000|2024-12-13 18:52:30|42034|42014|42029.4|42009.4|42034|42014|42029.4|42009.4|1
1734115960000|2024-12-13 18:52:40|42027.4|42007.4|42026.9|42006.9|42027.4|42007.4|42026.9|42006.9|0
1734115970000|2024-12-13 18:52:50|42029|42009|42029|42009|42029|42009|42029|42009|0
1734115980000|2024-12-13 18:53:00|42026.5|42006.5|42031.5|42011.5|42031.5|42011.5|42026.5|42006.5|4
1734115990000|2024-12-13 18:53:10|42029|42009|42031.5|42011.5|42031.5|42011.5|42029|42009|0
1734116010000|2024-12-13 18:53:30|42029|42009|42029|42009|42029|42009|42029|42009|0
1734116020000|2024-12-13 18:53:40|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|0
1734116030000|2024-12-13 18:53:50|||||||||1
1734116040000|2024-12-13 18:54:00|42029|42009|42029|42009|42029|42009|42026.5|42006.5|4
1734116050000|2024-12-13 18:54:10|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|1
1734116060000|2024-12-13 18:54:20|42029|42009|42029|42009|42029|42009|42029|42009|0
1734116080000|2024-12-13 18:54:40|42026.9|42006.9|42031.5|42011.5|42031.5|42011.5|42026.5|42006.5|1
1734116100000|2024-12-13 18:55:00|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|42033.5|42013.5|6
1734116120000|2024-12-13 18:55:20|42031.5|42011.5|42031.5|42011.5|42031.5|42011.5|42029|42009|3
1734116160000|2024-12-13 18:56:00|42029.4|42009.4|42029|42009|42029.4|42009.4|42026.5|42006.5|3
1734116170000|2024-12-13 18:56:10|42026.5|42006.5|42029|42009|42029|42009|42026.5|42006.5|1
1734116180000|2024-12-13 18:56:20|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|1
1734116190000|2024-12-13 18:56:30|42024.4|42004.4|42024|42004|42024.4|42004.4|42024|42004|0
1734116210000|2024-12-13 18:56:50|||||||||5
1734116230000|2024-12-13 18:57:10|42021.9|42001.9|42021.5|42001.5|42021.9|42001.9|42021.5|42001.5|3
1734116240000|2024-12-13 18:57:20|42019|41999|42019|41999|42019|41999|42019|41999|5
1734116250000|2024-12-13 18:57:30|42014|41994|42016.5|41996.5|42016.5|41996.5|42014|41994|1
1734116260000|2024-12-13 18:57:40|42011.5|41991.5|42009.4|41989.4|42011.5|41991.5|42009.4|41989.4|14
1734116270000|2024-12-13 18:57:50|42009|41989|42009|41989|42009|41989|42009|41989|2
1734116280000|2024-12-13 18:58:00|||||||||1
1734116290000|2024-12-13 18:58:10|42006.9|41986.9|42006.5|41986.5|42006.9|41986.9|42006.5|41986.5|0
1734116300000|2024-12-13 18:58:20|42004|41984|42004.4|41984.4|42006.5|41986.5|42004|41984|8
1734116310000|2024-12-13 18:58:30|42001.9|41981.9|42001.5|41981.5|42001.9|41981.9|42001.5|41981.5|7
1734116340000|2024-12-13 18:59:00|42004|41984|42006.5|41986.5|42006.5|41986.5|42004|41984|4
1734116350000|2024-12-13 18:59:10|42004.4|41984.4|42004|41984|42004.4|41984.4|42004|41984|3
1734116360000|2024-12-13 18:59:20|||||||||1
1734116380000|2024-12-13 18:59:40|42001.9|41981.9|42004|41984|42004|41984|42001.5|41981.5|4
1734116390000|2024-12-13 18:59:50|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|0
1734116440000|2024-12-13 19:00:40|||||||||1
1734116450000|2024-12-13 19:00:50|42004|41984|42004|41984|42004|41984|42004|41984|2
1734116460000|2024-12-13 19:01:00|||||||||2
1734116480000|2024-12-13 19:01:20|||||||||1
1734116490000|2024-12-13 19:01:30|42002|41982|42004|41984|42004|41984|42001.5|41981.5|0
1734116500000|2024-12-13 19:01:40|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|0
1734116510000|2024-12-13 19:01:50|||||||||4
1734116520000|2024-12-13 19:02:00|42004|41984|42004|41984|42004|41984|42004|41984|2
1734116530000|2024-12-13 19:02:10|42003.5|41983.5|42001.5|41981.5|42003.5|41983.5|41999|41979|0
1734116540000|2024-12-13 19:02:20|42002|41982|42004|41984|42004|41984|42002|41982|1
1734116560000|2024-12-13 19:02:40|42001.5|41981.5|41999|41979|42001.5|41981.5|41999|41979|2
1734116570000|2024-12-13 19:02:50|||||||||1
1734116590000|2024-12-13 19:03:10|||||||||2
1734116600000|2024-12-13 19:03:20|41998.5|41978.5|41999|41979|41999|41979|41996.5|41976.5|0
1734116640000|2024-12-13 19:04:00|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|1
1734116660000|2024-12-13 19:04:20|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|2
1734116670000|2024-12-13 19:04:30|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|42001.5|41981.5|0
1734116680000|2024-12-13 19:04:40|42001|41981|41999|41979|42001|41981|41999|41979|3
1734116700000|2024-12-13 19:05:00|||||||||5
1734116710000|2024-12-13 19:05:10|||||||||1
1734116730000|2024-12-13 19:05:30|41997|41977|41999|41979|41999|41979|41997|41977|1
1734116750000|2024-12-13 19:05:50|41997|41977|41999|41979|41999|41979|41997|41977|2
1734116760000|2024-12-13 19:06:00|41997|41977|41997|41977|41997|41977|41997|41977|0
1734116780000|2024-12-13 19:06:20|41999|41979|41997|41977|41999|41979|41997|41977|0
1734116790000|2024-12-13 19:06:30|41999|41979|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1734116850000|2024-12-13 19:07:30|||||||||3
1734116880000|2024-12-13 19:08:00|42004|41984|42004|41984|42004|41984|42004|41984|1
1734116900000|2024-12-13 19:08:20|42001.5|41981.5|42001.5|41981.5|42003.5|41983.5|42001.5|41981.5|0
1734116910000|2024-12-13 19:08:30|42004|41984|42004|41984|42004|41984|42004|41984|3
1734116920000|2024-12-13 19:08:40|||||||||1
1734116930000|2024-12-13 19:08:50|42004.5|41984.5|42006.5|41986.5|42006.5|41986.5|42004.5|41984.5|0
1734116940000|2024-12-13 19:09:00|42009|41989|42014|41994|42014|41994|42009|41989|2
1734116950000|2024-12-13 19:09:10|42016.5|41996.5|42019|41999|42019|41999|42016.5|41996.5|0
1734116970000|2024-12-13 19:09:30|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|1
1734116980000|2024-12-13 19:09:40|42024|42004|42026.5|42006.5|42026.5|42006.5|42024|42004|1
1734117000000|2024-12-13 19:10:00|42024.5|42004.5|42024|42004|42024.5|42004.5|42024|42004|7
1734117020000|2024-12-13 19:10:20|42022|42002|42021.5|42001.5|42022|42002|42021.5|42001.5|0
1734117090000|2024-12-13 19:11:30|||||||||8
1734117100000|2024-12-13 19:11:40|42019|41999|42019|41999|42019|41999|42019|41999|0
1734117110000|2024-12-13 19:11:50|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|42016.5|41996.5|3
1734117130000|2024-12-13 19:12:10|42014|41994|42014|41994|42014|41994|42014|41994|6
1734117140000|2024-12-13 19:12:20|42012|41992|42009|41989|42012|41992|42009|41989|12
1734117150000|2024-12-13 19:12:30|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|0
1734117160000|2024-12-13 19:12:40|||||||||2
1734117170000|2024-12-13 19:12:50|42004|41984|42006.5|41986.5|42006.5|41986.5|42004|41984|3
1734117180000|2024-12-13 19:13:00|42004|41984|42001.5|41981.5|42004|41984|42001.5|41981.5|1
1734117200000|2024-12-13 19:13:20|||||||||1
1734117220000|2024-12-13 19:13:40|41999|41979|41999|41979|41999|41979|41999|41979|2
1734117240000|2024-12-13 19:14:00|||||||||9
1734117250000|2024-12-13 19:14:10|||||||||1
1734117260000|2024-12-13 19:14:20|||||||||3
1734117290000|2024-12-13 19:14:50|42001|41981|42001.5|41981.5|42001.5|41981.5|41999|41979|0
1734117300000|2024-12-13 19:15:00|41999|41979|42006.5|41986.5|42006.5|41986.5|41999|41979|1
1734117330000|2024-12-13 19:15:30|||||||||1
1734117350000|2024-12-13 19:15:50|42004.5|41984.5|42004|41984|42004.5|41984.5|42004|41984|2
1734117360000|2024-12-13 19:16:00|||||||||1
1734117370000|2024-12-13 19:16:10|||||||||1
1734117390000|2024-12-13 19:16:30|42002|41982|42001.5|41981.5|42002|41982|42001.5|41981.5|0
1734117400000|2024-12-13 19:16:40|||||||||2
1734117410000|2024-12-13 19:16:50|||||||||3
1734117420000|2024-12-13 19:17:00|||||||||2
1734117430000|2024-12-13 19:17:10|||||||||1
1734117460000|2024-12-13 19:17:40|||||||||1
1734117480000|2024-12-13 19:18:00|||||||||1
1734117500000|2024-12-13 19:18:20|||||||||5
1734117520000|2024-12-13 19:18:40|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|1
1734117540000|2024-12-13 19:19:00|||||||||2
1734117550000|2024-12-13 19:19:10|||||||||1
1734117560000|2024-12-13 19:19:20|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|5
1734117590000|2024-12-13 19:19:50|41998.1|41978.1|41996.5|41976.5|41998.1|41978.1|41996.5|41976.5|1
1734117620000|2024-12-13 19:20:20|41994.5|41974.5|41994|41974|41994.5|41974.5|41994|41974|0
1734117660000|2024-12-13 19:21:00|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|41996.5|41976.5|1
1734117670000|2024-12-13 19:21:10|41994.5|41974.5|41994|41974|41994.5|41974.5|41994|41974|0
1734117750000|2024-12-13 19:22:30|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|6
1734117820000|2024-12-13 19:23:40|41989.5|41969.5|41989|41969|41989.5|41969.5|41989|41969|1
1734117900000|2024-12-13 19:25:00|41987|41967|41986.5|41966.5|41987|41967|41986.5|41966.5|4
1734117910000|2024-12-13 19:25:10|||||||||6
1734117930000|2024-12-13 19:25:30|41984|41964|41986.5|41966.5|41986.5|41966.5|41984|41964|2
1734117940000|2024-12-13 19:25:40|41984.5|41964.5|41984|41964|41984.5|41964.5|41984|41964|0
1734117960000|2024-12-13 19:26:00|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|10
1734117970000|2024-12-13 19:26:10|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|1
1734117990000|2024-12-13 19:26:30|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|41981.5|41961.5|6
1734118010000|2024-12-13 19:26:50|||||||||4
1734118040000|2024-12-13 19:27:20|41984|41964|41984|41964|41984|41964|41984|41964|6
1734118050000|2024-12-13 19:27:30|||||||||1
1734118230000|2024-12-13 19:30:30|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|9
1734118250000|2024-12-13 19:30:50|||||||||4
1734118260000|2024-12-13 19:31:00|||||||||4
1734118270000|2024-12-13 19:31:10|41984|41964|41984|41964|41986.1|41966.1|41984|41964|9
1734118280000|2024-12-13 19:31:20|41982|41962|41981.5|41961.5|41982|41962|41981.5|41961.5|0
1734118290000|2024-12-13 19:31:30|41984|41964|41984|41964|41984|41964|41984|41964|0
1734118320000|2024-12-13 19:32:00|41984.5|41964.5|41986.5|41966.5|41986.5|41966.5|41984.5|41964.5|0
1734118340000|2024-12-13 19:32:20|41988.6|41968.6|41989|41969|41989|41969|41988.6|41968.6|0
1734118350000|2024-12-13 19:32:30|41987|41967|41986.5|41966.5|41987|41967|41986.5|41966.5|0
1734118360000|2024-12-13 19:32:40|41986.1|41966.1|41984|41964|41986.1|41966.1|41984|41964|0
1734118380000|2024-12-13 19:33:00|41982|41962|41981.5|41961.5|41982|41962|41981.5|41961.5|1
1734118450000|2024-12-13 19:34:10|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|1
1734118500000|2024-12-13 19:35:00|||||||||1
1734118510000|2024-12-13 19:35:10|||||||||2
1734118530000|2024-12-13 19:35:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1734118540000|2024-12-13 19:35:40|||||||||3
1734118560000|2024-12-13 19:36:00|||||||||1
1734118570000|2024-12-13 19:36:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|1
1734118580000|2024-12-13 19:36:20|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1734118600000|2024-12-13 19:36:40|41977|41957|41979.1|41959.1|41979.1|41959.1|41977|41957|1
1734118610000|2024-12-13 19:36:50|41976.6|41956.6|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|0
1734118620000|2024-12-13 19:37:00|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1734118670000|2024-12-13 19:37:50|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|1
1734118680000|2024-12-13 19:38:00|41976.6|41956.6|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|1
1734118690000|2024-12-13 19:38:10|41977|41957|41976.6|41956.6|41977|41957|41976.6|41956.6|0
1734118700000|2024-12-13 19:38:20|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|41978.6|41958.6|0
1734118710000|2024-12-13 19:38:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|0
1734118720000|2024-12-13 19:38:40|41976.6|41956.6|41976.6|41956.6|41979.1|41959.1|41976.6|41956.6|0
1734118730000|2024-12-13 19:38:50|||||||||4
1734118770000|2024-12-13 19:39:30|||||||||1
1734118820000|2024-12-13 19:40:20|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|1
1734118840000|2024-12-13 19:40:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1734118850000|2024-12-13 19:40:50|41979.1|41959.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|1
1734118890000|2024-12-13 19:41:30|41979.5|41959.5|41976.6|41956.6|41979.5|41959.5|41976.6|41956.6|4
1734118920000|2024-12-13 19:42:00|41977|41957|41979.1|41959.1|41979.1|41959.1|41977|41957|1
1734118930000|2024-12-13 19:42:10|41979.5|41959.5|41981.6|41961.6|41981.6|41961.6|41979.5|41959.5|0
1734118940000|2024-12-13 19:42:20|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|1
1734118960000|2024-12-13 19:42:40|||||||||1
1734118970000|2024-12-13 19:42:50|||||||||3
1734119000000|2024-12-13 19:43:20|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|0
1734119020000|2024-12-13 19:43:40|41976.6|41956.6|41974.1|41954.1|41976.6|41956.6|41974.1|41954.1|0
1734119080000|2024-12-13 19:44:40|41972|41952|41971.6|41951.6|41972|41952|41971.6|41951.6|0
1734119100000|2024-12-13 19:45:00|41972|41952|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|0
1734119110000|2024-12-13 19:45:10|||||||||1
1734119140000|2024-12-13 19:45:40|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|6
1734119160000|2024-12-13 19:46:00|41978.6|41958.6|41976.6|41956.6|41978.6|41958.6|41976.6|41956.6|11
1734119190000|2024-12-13 19:46:30|||||||||1
1734119220000|2024-12-13 19:47:00|||||||||7
1734119230000|2024-12-13 19:47:10|||||||||1
1734119250000|2024-12-13 19:47:30|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|5
1734119280000|2024-12-13 19:48:00|41977|41957|41976.6|41956.6|41977|41957|41976.6|41956.6|0
1734119380000|2024-12-13 19:49:40|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|7
1734119390000|2024-12-13 19:49:50|41976.6|41956.6|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|1
1734119400000|2024-12-13 19:50:00|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|9
1734119420000|2024-12-13 19:50:20|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|20
1734119430000|2024-12-13 19:50:30|41981.1|41961.1|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|3
1734119450000|2024-12-13 19:50:50|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|0
1734119460000|2024-12-13 19:51:00|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1734119490000|2024-12-13 19:51:30|41977.1|41957.1|41979.1|41959.1|41981.6|41961.6|41976.6|41956.6|1
1734119500000|2024-12-13 19:51:40|41981.1|41961.1|41981.6|41961.6|41981.6|41961.6|41981.1|41961.1|0
1734119510000|2024-12-13 19:51:50|41981.1|41961.1|41979.1|41959.1|41981.1|41961.1|41979.1|41959.1|0
1734119530000|2024-12-13 19:52:10|41981.1|41961.1|41979.1|41959.1|41981.1|41961.1|41979.1|41959.1|0
1734119540000|2024-12-13 19:52:20|41977.1|41957.1|41976.6|41956.6|41977.1|41957.1|41976.6|41956.6|0
1734119660000|2024-12-13 19:54:20|||||||||5
1734119680000|2024-12-13 19:54:40|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|3
1734119690000|2024-12-13 19:54:50|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|2
1734119700000|2024-12-13 19:55:00|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41976.6|41956.6|2
1734119710000|2024-12-13 19:55:10|||||||||1
1734119720000|2024-12-13 19:55:20|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1734119730000|2024-12-13 19:55:30|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1734119760000|2024-12-13 19:56:00|||||||||2
1734119780000|2024-12-13 19:56:20|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1734119820000|2024-12-13 19:57:00|41982.1|41962.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|1
1734119830000|2024-12-13 19:57:10|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1734119860000|2024-12-13 19:57:40|41982.1|41962.1|41981.6|41961.6|41982.1|41962.1|41981.6|41961.6|0
1734119870000|2024-12-13 19:57:50|||||||||1
1734119940000|2024-12-13 19:59:00|41982.1|41962.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|4
1734119990000|2024-12-13 19:59:50|41983.6|41963.6|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|5
1734120000000|2024-12-13 20:00:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|2
1734120030000|2024-12-13 20:00:30|41981.6|41961.6|41983.6|41963.6|41983.6|41963.6|41981.6|41961.6|1
1734120040000|2024-12-13 20:00:40|41982.1|41962.1|41984.1|41964.1|41984.1|41964.1|41982.1|41962.1|0
1734120050000|2024-12-13 20:00:50|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1734120060000|2024-12-13 20:01:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1734120070000|2024-12-13 20:01:10|41982.1|41962.1|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1734120090000|2024-12-13 20:01:30|41982.1|41962.1|41984.1|41964.1|41984.1|41964.1|41982.1|41962.1|0
1734120100000|2024-12-13 20:01:40|41982.1|41962.1|41981.6|41961.6|41982.1|41962.1|41981.6|41961.6|1
1734120110000|2024-12-13 20:01:50|41979.6|41959.6|41981.6|41961.6|41981.6|41961.6|41979.6|41959.6|0
1734120120000|2024-12-13 20:02:00|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|5
1734120130000|2024-12-13 20:02:10|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|41981.6|41961.6|0
1734120140000|2024-12-13 20:02:20|41981.1|41961.1|41976.6|41956.6|41981.1|41961.1|41976.6|41956.6|2
1734120150000|2024-12-13 20:02:30|||||||||1
1734120180000|2024-12-13 20:03:00|41980.7|41960.7|41981.6|41961.6|41981.6|41961.6|41980.7|41960.7|10
1734120200000|2024-12-13 20:03:20|41983.6|41963.6|41981.6|41961.6|41983.6|41963.6|41981.6|41961.6|1
1734120210000|2024-12-13 20:03:30|41983.6|41963.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1734120330000|2024-12-13 20:05:30|41986.1|41966.1|41986.6|41966.6|41986.6|41966.6|41986.1|41966.1|1
1734120380000|2024-12-13 20:06:20|||||||||3
1734120410000|2024-12-13 20:06:50|||||||||2
1734120470000|2024-12-13 20:07:50|||||||||1
1734120490000|2024-12-13 20:08:10|||||||||1
1734120560000|2024-12-13 20:09:20|||||||||1
1734120590000|2024-12-13 20:09:50|||||||||2
1734120600000|2024-12-13 20:10:00|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|2
1734120640000|2024-12-13 20:10:40|||||||||1
1734120670000|2024-12-13 20:11:10|||||||||1
1734120710000|2024-12-13 20:11:50|||||||||6
1734120720000|2024-12-13 20:12:00|||||||||1
1734120730000|2024-12-13 20:12:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|0
1734120740000|2024-12-13 20:12:20|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1734120850000|2024-12-13 20:14:10|41977.1|41957.1|41979.1|41959.1|41979.1|41959.1|41977.1|41957.1|1
1734120860000|2024-12-13 20:14:20|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|0
1734120960000|2024-12-13 20:16:00|41977.1|41957.1|41976.6|41956.6|41977.1|41957.1|41976.6|41956.6|9
1734120970000|2024-12-13 20:16:10|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|41974.1|41954.1|3
1734120990000|2024-12-13 20:16:30|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|41971.6|41951.6|0
1734121040000|2024-12-13 20:17:20|||||||||1
1734121070000|2024-12-13 20:17:50|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|41969.1|41949.1|0
1734121080000|2024-12-13 20:18:00|41971.2|41951.2|41971.6|41951.6|41971.6|41951.6|41971.2|41951.2|5
1734121090000|2024-12-13 20:18:10|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|2
1734121120000|2024-12-13 20:18:40|||||||||1
1734121210000|2024-12-13 20:20:10|||||||||1
1734121220000|2024-12-13 20:20:20|41967.6|41947.6|41961.6|41941.6|41967.6|41947.6|41961.6|41941.6|118
1734121300000|2024-12-13 20:21:40|||||||||5
1734121320000|2024-12-13 20:22:00|||||||||3
1734121340000|2024-12-13 20:22:20|||||||||1
1734121390000|2024-12-13 20:23:10|||||||||1
1734121410000|2024-12-13 20:23:30|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|0
1734121500000|2024-12-13 20:25:00|41961.7|41941.7|41964.2|41944.2|41964.2|41944.2|41961.7|41941.7|5
1734121510000|2024-12-13 20:25:10|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|0
1734121520000|2024-12-13 20:25:20|||||||||2
1734121570000|2024-12-13 20:26:10|||||||||2
1734121640000|2024-12-13 20:27:20|||||||||1
1734121650000|2024-12-13 20:27:30|||||||||1
1734121680000|2024-12-13 20:28:00|41963.7|41943.7|41964.2|41944.2|41964.2|41944.2|41963.7|41943.7|6
1734121730000|2024-12-13 20:28:50|41961.7|41941.7|41964.2|41944.2|41966.7|41946.7|41961.7|41941.7|4
1734121740000|2024-12-13 20:29:00|41966.2|41946.2|41966.7|41946.7|41966.7|41946.7|41966.2|41946.2|0
1734121780000|2024-12-13 20:29:40|||||||||1
1734121790000|2024-12-13 20:29:50|41964.2|41944.2|41961.7|41941.7|41964.2|41944.2|41961.7|41941.7|1
1734121800000|2024-12-13 20:30:00|41962.6|41942.6|41964.2|41944.2|41966.7|41946.7|41962.6|41942.6|6
1734121810000|2024-12-13 20:30:10|41966.2|41946.2|41966.7|41946.7|41966.7|41946.7|41966.2|41946.2|0
1734121830000|2024-12-13 20:30:30|||||||||1
1734121860000|2024-12-13 20:31:00|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|9
1734121870000|2024-12-13 20:31:10|41966.7|41946.7|41961.7|41941.7|41966.7|41946.7|41961.7|41941.7|3
1734121880000|2024-12-13 20:31:20|||||||||1
1734121930000|2024-12-13 20:32:10|41964.2|41944.2|41964.2|41944.2|41964.2|41944.2|41962.1|41942.1|9
1734121940000|2024-12-13 20:32:20|41966.2|41946.2|41966.7|41946.7|41966.7|41946.7|41966.2|41946.2|0
1734121950000|2024-12-13 20:32:30|41964.6|41944.6|41964.2|41944.2|41964.6|41944.6|41964.2|41944.2|0
1734121980000|2024-12-13 20:33:00|41962.1|41942.1|41964.2|41944.2|41964.2|41944.2|41961.7|41941.7|2
1734121990000|2024-12-13 20:33:10|41966.2|41946.2|41964.2|41944.2|41966.7|41946.7|41964.2|41944.2|0
1734122010000|2024-12-13 20:33:30|41964.6|41944.6|41964.6|41944.6|41966.7|41946.7|41964.2|41944.2|0
1734122020000|2024-12-13 20:33:40|41966.2|41946.2|41966.7|41946.7|41966.7|41946.7|41964.2|41944.2|0
1734122070000|2024-12-13 20:34:30|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|19
1734122080000|2024-12-13 20:34:40|||||||||7
1734122100000|2024-12-13 20:35:00|||||||||8
1734122110000|2024-12-13 20:35:10|41969.6|41949.6|41969.2|41949.2|41969.6|41949.6|41969.2|41949.2|0
1734122140000|2024-12-13 20:35:40|41967.1|41947.1|41966.7|41946.7|41969.2|41949.2|41966.7|41946.7|2
1734122160000|2024-12-13 20:36:00|||||||||1
1734122170000|2024-12-13 20:36:10|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|1
1734122180000|2024-12-13 20:36:20|||||||||6
1734122280000|2024-12-13 20:38:00|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|8
1734122290000|2024-12-13 20:38:10|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|41976.7|41956.7|6
1734122310000|2024-12-13 20:38:30|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|41974.2|41954.2|1
1734122320000|2024-12-13 20:38:40|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|0
1734122360000|2024-12-13 20:39:20|||||||||1
1734122440000|2024-12-13 20:40:40|41969.7|41949.7|41966.7|41946.7|41969.7|41949.7|41966.7|41946.7|3
1734122480000|2024-12-13 20:41:20|||||||||5
1734122530000|2024-12-13 20:42:10|41964.2|41944.2|41961.7|41941.7|41964.2|41944.2|41961.7|41941.7|1
1734122580000|2024-12-13 20:43:00|||||||||3
1734122620000|2024-12-13 20:43:40|41960.8|41940.8|41956.7|41936.7|41960.8|41940.8|41956.7|41936.7|2
1734122640000|2024-12-13 20:44:00|||||||||2
1734122690000|2024-12-13 20:44:50|||||||||1
1734122700000|2024-12-13 20:45:00|||||||||10
1734122720000|2024-12-13 20:45:20|||||||||2
1734122740000|2024-12-13 20:45:40|||||||||6
1734122750000|2024-12-13 20:45:50|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|4
1734122760000|2024-12-13 20:46:00|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|1
1734122780000|2024-12-13 20:46:20|41954.7|41934.7|41954.2|41934.2|41954.7|41934.7|41954.2|41934.2|0
1734122800000|2024-12-13 20:46:40|||||||||1
1734122810000|2024-12-13 20:46:50|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|41956.7|41936.7|1
1734122820000|2024-12-13 20:47:00|41954.2|41934.2|41951.7|41931.7|41954.2|41934.2|41951.7|41931.7|5
1734122840000|2024-12-13 20:47:20|41949.2|41929.2|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|1
1734122850000|2024-12-13 20:47:30|||||||||3
1734122880000|2024-12-13 20:48:00|||||||||2
1734122890000|2024-12-13 20:48:10|41951.2|41931.2|41951.7|41931.7|41951.7|41931.7|41951.2|41931.2|1
1734122920000|2024-12-13 20:48:40|41949.2|41929.2|41949.2|41929.2|41949.7|41929.7|41949.2|41929.2|3
1734122940000|2024-12-13 20:49:00|||||||||2
1734122950000|2024-12-13 20:49:10|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|41951.7|41931.7|2
1734122970000|2024-12-13 20:49:30|||||||||6
1734122990000|2024-12-13 20:49:50|||||||||4
1734123000000|2024-12-13 20:50:00|||||||||3
1734123010000|2024-12-13 20:50:10|41954.2|41934.2|41956.7|41936.7|41956.7|41936.7|41954.2|41934.2|1
1734123100000|2024-12-13 20:51:40|41955.8|41935.8|41951.7|41931.7|41955.8|41935.8|41951.7|41931.7|2
1734123120000|2024-12-13 20:52:00|41954.2|41934.2|41956.7|41936.7|41956.7|41936.7|41954.2|41934.2|1
1734123130000|2024-12-13 20:52:10|41954.2|41934.2|41951.7|41931.7|41954.2|41934.2|41951.7|41931.7|1
1734123200000|2024-12-13 20:53:20|||||||||1
1734123220000|2024-12-13 20:53:40|||||||||3
1734123240000|2024-12-13 20:54:00|||||||||3
1734123250000|2024-12-13 20:54:10|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|1
1734123260000|2024-12-13 20:54:20|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|41946.7|41926.7|0
1734123300000|2024-12-13 20:55:00|||||||||3
1734123360000|2024-12-13 20:56:00|41950.8|41930.8|41951.7|41931.7|41951.7|41931.7|41950.8|41930.8|8
1734123400000|2024-12-13 20:56:40|||||||||1
1734123420000|2024-12-13 20:57:00|||||||||1
1734123440000|2024-12-13 20:57:20|||||||||1
1734123450000|2024-12-13 20:57:30|||||||||1
1734123460000|2024-12-13 20:57:40|||||||||2
1734123490000|2024-12-13 20:58:10|||||||||10
1734123500000|2024-12-13 20:58:20|||||||||1
1734123510000|2024-12-13 20:58:30|||||||||5
1734123570000|2024-12-13 20:59:30|||||||||5
1734123590000|2024-12-13 20:59:50|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|41944.2|41924.2|16
1734123600000|2024-12-13 21:00:00|41951.3|41931.3|41951.7|41931.7|41951.7|41931.7|41951.3|41931.3|4
1734123610000|2024-12-13 21:00:10|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|41954.2|41934.2|4
1734123620000|2024-12-13 21:00:20|||||||||1
1734123630000|2024-12-13 21:00:30|41956.7|41936.7|41954.2|41934.2|41956.7|41936.7|41954.2|41934.2|0
1734123640000|2024-12-13 21:00:40|41952.2|41932.2|41949.7|41929.7|41952.2|41932.2|41949.7|41929.7|3
1734123650000|2024-12-13 21:00:50|41951.7|41931.7|41949.2|41929.2|41951.7|41931.7|41949.2|41929.2|1
1734123660000|2024-12-13 21:01:00|41951.3|41931.3|41951.7|41931.7|41951.7|41931.7|41951.3|41931.3|0
1734123680000|2024-12-13 21:01:20|41949.2|41929.2|41949.2|41929.2|41949.2|41929.2|41947.2|41927.2|3
1734123690000|2024-12-13 21:01:30|41951.3|41931.3|41951.7|41931.7|41951.7|41931.7|41951.3|41931.3|0
1734123700000|2024-12-13 21:01:40|||||||||2
1734123720000|2024-12-13 21:02:00|41954.2|41934.2|41956.7|41936.7|41956.7|41936.7|41954.2|41934.2|1
1734123740000|2024-12-13 21:02:20|41961.7|41941.7|41964.2|41944.2|41964.2|41944.2|41961.7|41941.7|6
1734123750000|2024-12-13 21:02:30|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|1
1734123770000|2024-12-13 21:02:50|41968.8|41948.8|41969.2|41949.2|41969.2|41949.2|41968.8|41948.8|0
1734123780000|2024-12-13 21:03:00|||||||||1
1734123790000|2024-12-13 21:03:10|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41969.7|41949.7|1
1734123800000|2024-12-13 21:03:20|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|41969.2|41949.2|0
1734123820000|2024-12-13 21:03:40|41970.2|41950.2|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|9
1734123840000|2024-12-13 21:04:00|41972.7|41952.7|41974.2|41954.2|41974.7|41954.7|41972.7|41952.7|1
1734123850000|2024-12-13 21:04:10|||||||||1
1734123860000|2024-12-13 21:04:20|41976.3|41956.3|41976.7|41956.7|41976.7|41956.7|41976.3|41956.3|1
1734123890000|2024-12-13 21:04:50|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|3
1734123900000|2024-12-13 21:05:00|41977.2|41957.2|41979.2|41959.2|41979.2|41959.2|41976.7|41956.7|5
1734123920000|2024-12-13 21:05:20|41981.3|41961.3|41979.2|41959.2|41981.3|41961.3|41979.2|41959.2|2
1734123960000|2024-12-13 21:06:00|41981.7|41961.7|41984.2|41964.2|41984.2|41964.2|41981.7|41961.7|18
1734123980000|2024-12-13 21:06:20|||||||||2
1734123990000|2024-12-13 21:06:30|||||||||3
1734124020000|2024-12-13 21:07:00|41981.7|41961.7|41983.8|41963.8|41983.8|41963.8|41981.7|41961.7|5
1734124030000|2024-12-13 21:07:10|41986.3|41966.3|41986.7|41966.7|41986.7|41966.7|41986.3|41966.3|5
1734124040000|2024-12-13 21:07:20|41989.2|41969.2|41991.7|41971.7|41991.7|41971.7|41989.2|41969.2|4
1734124050000|2024-12-13 21:07:30|||||||||2
1734124060000|2024-12-13 21:07:40|41994.2|41974.2|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|1
1734124080000|2024-12-13 21:08:00|41993.8|41973.8|41994.2|41974.2|41994.2|41974.2|41993.8|41973.8|4
1734124100000|2024-12-13 21:08:20|41996.3|41976.3|41996.7|41976.7|41996.7|41976.7|41996.3|41976.3|0
1734124110000|2024-12-13 21:08:30|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|7
1734124120000|2024-12-13 21:08:40|41996.3|41976.3|41991.7|41971.7|41996.3|41976.3|41991.7|41971.7|1
1734124130000|2024-12-13 21:08:50|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|1
1734124140000|2024-12-13 21:09:00|||||||||1
1734124150000|2024-12-13 21:09:10|41996.3|41976.3|41994.2|41974.2|41996.7|41976.7|41994.2|41974.2|1
1734124170000|2024-12-13 21:09:30|41996.3|41976.3|41994.2|41974.2|41996.3|41976.3|41994.2|41974.2|2
1734124200000|2024-12-13 21:10:00|41992.2|41972.2|41989.2|41969.2|41992.2|41972.2|41989.2|41969.2|3
1734124230000|2024-12-13 21:10:30|41991.7|41971.7|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|6
1734124240000|2024-12-13 21:10:40|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|2
1734124250000|2024-12-13 21:10:50|||||||||3
1734124260000|2024-12-13 21:11:00|41999.2|41979.2|42004.2|41984.2|42004.2|41984.2|41999.2|41979.2|4
1734124280000|2024-12-13 21:11:20|42001.7|41981.7|42001.7|41981.7|42004.2|41984.2|42001.7|41981.7|7
1734124380000|2024-12-13 21:13:00|42001.8|41981.8|42004.3|41984.3|42004.3|41984.3|42001.8|41981.8|8
1734124400000|2024-12-13 21:13:20|42002.2|41982.2|42001.8|41981.8|42002.2|41982.2|42001.8|41981.8|0
1734124410000|2024-12-13 21:13:30|||||||||1
1734124420000|2024-12-13 21:13:40|||||||||1
1734124440000|2024-12-13 21:14:00|||||||||1
1734124450000|2024-12-13 21:14:10|||||||||2
1734124500000|2024-12-13 21:15:00|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|1
1734124520000|2024-12-13 21:15:20|||||||||10
1734124540000|2024-12-13 21:15:40|||||||||4
1734124560000|2024-12-13 21:16:00|42001.3|41981.3|42001.8|41981.8|42001.8|41981.8|42001.3|41981.3|6
1734124580000|2024-12-13 21:16:20|||||||||1
1734124590000|2024-12-13 21:16:30|||||||||1
1734124620000|2024-12-13 21:17:00|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.8|41981.8|1
1734124630000|2024-12-13 21:17:10|42003.8|41983.8|42001.8|41981.8|42004.3|41984.3|42001.8|41981.8|0
1734124640000|2024-12-13 21:17:20|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|0
1734124650000|2024-12-13 21:17:30|42004.3|41984.3|42001.8|41981.8|42004.3|41984.3|42001.8|41981.8|1
1734124690000|2024-12-13 21:18:10|||||||||1
1734124710000|2024-12-13 21:18:30|||||||||2
1734124720000|2024-12-13 21:18:40|42004.3|41984.3|42001.8|41981.8|42006.8|41986.8|42001.8|41981.8|1
1734124740000|2024-12-13 21:19:00|||||||||1
1734124760000|2024-12-13 21:19:20|||||||||1
1734124770000|2024-12-13 21:19:30|||||||||1
1734124790000|2024-12-13 21:19:50|||||||||2
1734124820000|2024-12-13 21:20:20|42001.3|41981.3|41996.8|41976.8|42001.3|41981.3|41996.8|41976.8|1
1734124830000|2024-12-13 21:20:30|41998.8|41978.8|41998.8|41978.8|41999.3|41979.3|41996.8|41976.8|0
1734124840000|2024-12-13 21:20:40|41996.8|41976.8|41999.3|41979.3|41999.3|41979.3|41996.8|41976.8|1
1734124860000|2024-12-13 21:21:00|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|42001.8|41981.8|0
1734124870000|2024-12-13 21:21:10|||||||||1
1734124890000|2024-12-13 21:21:30|||||||||2
1734124930000|2024-12-13 21:22:10|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|0
1734124940000|2024-12-13 21:22:20|||||||||2
1734124970000|2024-12-13 21:22:50|42006.3|41986.3|42006.8|41986.8|42006.8|41986.8|42006.3|41986.3|0
1734125000000|2024-12-13 21:23:20|42009.3|41989.3|42006.8|41986.8|42009.3|41989.3|42006.8|41986.8|2
1734125040000|2024-12-13 21:24:00|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|1
1734125050000|2024-12-13 21:24:10|||||||||1
1734125060000|2024-12-13 21:24:20|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.3|41991.3|0
1734125070000|2024-12-13 21:24:30|||||||||1
1734125120000|2024-12-13 21:25:20|42014.3|41994.3|42011.8|41991.8|42014.3|41994.3|42011.8|41991.8|0
1734125130000|2024-12-13 21:25:30|42013.8|41993.8|42011.8|41991.8|42013.8|41993.8|42011.8|41991.8|0
1734125150000|2024-12-13 21:25:50|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1734125160000|2024-12-13 21:26:00|42011.8|41991.8|42014.3|41994.3|42014.3|41994.3|42011.8|41991.8|5
1734125170000|2024-12-13 21:26:10|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|0
1734125210000|2024-12-13 21:26:50|42013.8|41993.8|42014.3|41994.3|42014.3|41994.3|42013.8|41993.8|0
1734125220000|2024-12-13 21:27:00|42011.8|41991.8|42014.3|41994.3|42014.3|41994.3|42011.8|41991.8|0
1734125230000|2024-12-13 21:27:10|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|0
1734125240000|2024-12-13 21:27:20|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1734125280000|2024-12-13 21:28:00|||||||||5
1734125300000|2024-12-13 21:28:20|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|0
1734125310000|2024-12-13 21:28:30|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|5
1734125350000|2024-12-13 21:29:10|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|1
1734125360000|2024-12-13 21:29:20|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|1
1734125390000|2024-12-13 21:29:50|42017.7|41997.7|42016.8|41996.8|42017.7|41997.7|42016.8|41996.8|4
1734125400000|2024-12-13 21:30:00|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|42009.8|41989.8|19
1734125410000|2024-12-13 21:30:10|42007.3|41987.3|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|0
1734125420000|2024-12-13 21:30:20|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|42009.3|41989.3|0
1734125430000|2024-12-13 21:30:30|42011.3|41991.3|42009.3|41989.3|42011.8|41991.8|42009.3|41989.3|0
1734125470000|2024-12-13 21:31:10|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|42011.8|41991.8|1
1734125500000|2024-12-13 21:31:40|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|42014.8|41994.8|6
1734125540000|2024-12-13 21:32:20|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|1
1734125560000|2024-12-13 21:32:40|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|6
1734125570000|2024-12-13 21:32:50|||||||||1
1734125580000|2024-12-13 21:33:00|||||||||2
1734125610000|2024-12-13 21:33:30|||||||||3
1734125640000|2024-12-13 21:34:00|42023.8|42003.8|42024.3|42004.3|42024.3|42004.3|42023.8|42003.8|1
1734125660000|2024-12-13 21:34:20|||||||||2
1734125690000|2024-12-13 21:34:50|42024.8|42004.8|42028.8|42008.8|42028.8|42008.8|42024.8|42004.8|4
1734125700000|2024-12-13 21:35:00|42030.9|42010.9|42031.3|42011.3|42031.3|42011.3|42030.9|42010.9|1
1734125710000|2024-12-13 21:35:10|||||||||1
1734125730000|2024-12-13 21:35:30|||||||||3
1734125740000|2024-12-13 21:35:40|||||||||2
1734125750000|2024-12-13 21:35:50|||||||||2
1734125760000|2024-12-13 21:36:00|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|42031.8|42011.8|1
1734125790000|2024-12-13 21:36:30|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|4
1734125800000|2024-12-13 21:36:40|42034.3|42014.3|42034.3|42014.3|42034.3|42014.3|42031.8|42011.8|1
1734125810000|2024-12-13 21:36:50|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|42036.3|42016.3|2
1734125830000|2024-12-13 21:37:10|||||||||7
1734125850000|2024-12-13 21:37:30|||||||||2
1734125870000|2024-12-13 21:37:50|||||||||1
1734125890000|2024-12-13 21:38:10|||||||||1
1734125900000|2024-12-13 21:38:20|42036.8|42016.8|42037.3|42017.3|42037.3|42017.3|42036.8|42016.8|1
1734125920000|2024-12-13 21:38:40|||||||||1
1734125940000|2024-12-13 21:39:00|42037.7|42017.7|42042.3|42022.3|42042.3|42022.3|42037.7|42017.7|1
1734125980000|2024-12-13 21:39:40|||||||||1
1734125990000|2024-12-13 21:39:50|||||||||4
1734126000000|2024-12-13 21:40:00|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|0
1734126020000|2024-12-13 21:40:20|||||||||3
1734126070000|2024-12-13 21:41:10|||||||||1
1734126090000|2024-12-13 21:41:30|||||||||1
1734126110000|2024-12-13 21:41:50|||||||||2
1734126120000|2024-12-13 21:42:00|||||||||2
1734126130000|2024-12-13 21:42:10|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|42039.8|42019.8|2
1734126140000|2024-12-13 21:42:20|||||||||1
1734126160000|2024-12-13 21:42:40|||||||||1
1734126180000|2024-12-13 21:43:00|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|2
1734126200000|2024-12-13 21:43:20|||||||||5
1734126220000|2024-12-13 21:43:40|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|42044.3|42024.3|1
1734126240000|2024-12-13 21:44:00|||||||||2
1734126250000|2024-12-13 21:44:10|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|42041.8|42021.8|1
1734126260000|2024-12-13 21:44:20|42039.3|42019.3|42039.3|42019.3|42039.3|42019.3|42039.3|42019.3|5
1734126270000|2024-12-13 21:44:30|42036.8|42016.8|42034.3|42014.3|42036.8|42016.8|42034.3|42014.3|0
1734126290000|2024-12-13 21:44:50|42031.8|42011.8|42029.3|42009.3|42031.8|42011.8|42029.3|42009.3|2
1734126300000|2024-12-13 21:45:00|42026.8|42006.8|42029.3|42009.3|42029.3|42009.3|42026.8|42006.8|4
1734126310000|2024-12-13 21:45:10|||||||||3
1734126330000|2024-12-13 21:45:30|||||||||1
1734126340000|2024-12-13 21:45:40|42026.8|42006.8|42024.8|42004.8|42026.8|42006.8|42024.8|42004.8|10
1734126360000|2024-12-13 21:46:00|42026.8|42006.8|42021.8|42001.8|42026.8|42006.8|42021.8|42001.8|5
1734126370000|2024-12-13 21:46:10|42019.8|41999.8|42019.3|41999.3|42019.8|41999.8|42019.3|41999.3|15
1734126380000|2024-12-13 21:46:20|||||||||5
1734126390000|2024-12-13 21:46:30|||||||||2
1734126400000|2024-12-13 21:46:40|||||||||2
1734126410000|2024-12-13 21:46:50|42016.8|41996.8|42019.3|41999.3|42019.3|41999.3|42016.8|41996.8|1
1734126450000|2024-12-13 21:47:30|42016.8|41996.8|42014.8|41994.8|42016.8|41996.8|42014.8|41994.8|3
1734126460000|2024-12-13 21:47:40|||||||||1
1734126470000|2024-12-13 21:47:50|42012.8|41992.8|42014.8|41994.8|42014.8|41994.8|42012.3|41992.3|0
1734126520000|2024-12-13 21:48:40|||||||||3
1734126540000|2024-12-13 21:49:00|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|42016.8|41996.8|0
1734126570000|2024-12-13 21:49:30|||||||||1
1734126590000|2024-12-13 21:49:50|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|6
1734126600000|2024-12-13 21:50:00|42021.4|42001.4|42016.8|41996.8|42021.8|42001.8|42016.8|41996.8|6
1734126610000|2024-12-13 21:50:10|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|2
1734126630000|2024-12-13 21:50:30|||||||||2
1734126650000|2024-12-13 21:50:50|42021.4|42001.4|42021.8|42001.8|42021.8|42001.8|42021.4|42001.4|1
1734126660000|2024-12-13 21:51:00|42023.9|42003.9|42029.3|42009.3|42029.3|42009.3|42023.9|42003.9|3
1734126680000|2024-12-13 21:51:20|||||||||7
1734126690000|2024-12-13 21:51:30|||||||||4
1734126720000|2024-12-13 21:52:00|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|0
1734126730000|2024-12-13 21:52:10|42024.8|42004.8|42024.3|42004.3|42024.8|42004.8|42024.3|42004.3|6
1734126740000|2024-12-13 21:52:20|||||||||2
1734126840000|2024-12-13 21:54:00|42022.3|42002.3|42024.3|42004.3|42024.3|42004.3|42021.8|42001.8|4
1734126860000|2024-12-13 21:54:20|42021.8|42001.8|42024.3|42004.3|42024.3|42004.3|42021.8|42001.8|0
1734126880000|2024-12-13 21:54:40|||||||||1
1734126890000|2024-12-13 21:54:50|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|2
1734126900000|2024-12-13 21:55:00|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|4
1734126960000|2024-12-13 21:56:00|||||||||1
1734127020000|2024-12-13 21:57:00|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|1
1734127050000|2024-12-13 21:57:30|42024.8|42004.8|42031.8|42011.8|42031.8|42011.8|42024.8|42004.8|4
1734127060000|2024-12-13 21:57:40|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|42029.3|42009.3|2
1734127080000|2024-12-13 21:58:00|42031.4|42011.4|42034.3|42014.3|42034.3|42014.3|42031.4|42011.4|17
1734127090000|2024-12-13 21:58:10|42032.3|42012.3|42034.3|42014.3|42034.3|42014.3|42029.3|42009.3|6
1734127100000|2024-12-13 21:58:20|42031.8|42011.8|42029.3|42009.3|42031.8|42011.8|42029.3|42009.3|2
1734127110000|2024-12-13 21:58:30|||||||||2
1734127120000|2024-12-13 21:58:40|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|3
1734127130000|2024-12-13 21:58:50|||||||||1
1734127150000|2024-12-13 21:59:10|42024.8|42004.8|42024.3|42004.3|42024.8|42004.8|42024.3|42004.3|4
1734127160000|2024-12-13 21:59:20|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|42021.8|42001.8|1
1734127180000|2024-12-13 21:59:40|42019.8|41999.8|42019.3|41999.3|42019.8|41999.8|42019.3|41999.3|0
1734127190000|2024-12-13 21:59:50|42017.3|41997.3|42014.3|41994.3|42019.3|41999.3|42014.3|41994.3|3
1734307200000|2024-12-16 00:00:00|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|2
1734307220000|2024-12-16 00:00:20|42082.9|42062.9|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|3
1734307230000|2024-12-16 00:00:30|42078.5|42058.5|42080.4|42060.4|42080.4|42060.4|42076|42056|0
1734307250000|2024-12-16 00:00:50|42082.9|42062.9|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|0
1734307260000|2024-12-16 00:01:00|42082.4|42062.4|42085.4|42065.4|42085.4|42065.4|42082.4|42062.4|0
1734307280000|2024-12-16 00:01:20|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|1
1734307290000|2024-12-16 00:01:30|42088.5|42068.5|42090.4|42070.4|42090.4|42070.4|42088.5|42068.5|2
1734307300000|2024-12-16 00:01:40|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|1
1734307310000|2024-12-16 00:01:50|42091.9|42071.9|42090.4|42070.4|42091.9|42071.9|42087.9|42067.9|1
1734307320000|2024-12-16 00:02:00|42092.9|42072.9|42092.9|42072.9|42092.9|42072.9|42090.4|42070.4|3
1734307330000|2024-12-16 00:02:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|1
1734307350000|2024-12-16 00:02:30|42092.4|42072.4|42092.9|42072.9|42092.9|42072.9|42092.4|42072.4|0
1734307360000|2024-12-16 00:02:40|42090.4|42070.4|42092.9|42072.9|42092.9|42072.9|42090.4|42070.4|0
1734307370000|2024-12-16 00:02:50|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|0
1734307400000|2024-12-16 00:03:20|42092.9|42072.9|42090.4|42070.4|42092.9|42072.9|42090.4|42070.4|1
1734307410000|2024-12-16 00:03:30|42092.9|42072.9|42092.9|42072.9|42093.5|42073.5|42090.4|42070.4|0
1734307420000|2024-12-16 00:03:40|42095.4|42075.4|42092.9|42072.9|42095.4|42075.4|42092.9|42072.9|0
1734307430000|2024-12-16 00:03:50|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|1
1734307440000|2024-12-16 00:04:00|||||||||1
1734307450000|2024-12-16 00:04:10|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|0
1734307470000|2024-12-16 00:04:30|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|2
1734307490000|2024-12-16 00:04:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|1
1734307500000|2024-12-16 00:05:00|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|2
1734307510000|2024-12-16 00:05:10|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|0
1734307520000|2024-12-16 00:05:20|42089.9|42069.9|42087.9|42067.9|42089.9|42069.9|42087.9|42067.9|1
1734307530000|2024-12-16 00:05:30|42090.4|42070.4|42088.5|42068.5|42090.4|42070.4|42087.9|42067.9|0
1734307540000|2024-12-16 00:05:40|42087.4|42067.4|42085.4|42065.4|42087.4|42067.4|42085.4|42065.4|0
1734307550000|2024-12-16 00:05:50|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|42082.9|42062.9|0
1734307560000|2024-12-16 00:06:00|42084.9|42064.9|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|0
1734307570000|2024-12-16 00:06:10|42082.4|42062.4|42080.4|42060.4|42082.9|42062.9|42080.4|42060.4|0
1734307580000|2024-12-16 00:06:20|42082.9|42062.9|42082.9|42062.9|42085.4|42065.4|42080.4|42060.4|1
1734307590000|2024-12-16 00:06:30|42080.4|42060.4|42080.4|42060.4|42082.4|42062.4|42080.4|42060.4|0
1734307620000|2024-12-16 00:07:00|42082.4|42062.4|42085.4|42065.4|42085.4|42065.4|42081|42061|2
1734307630000|2024-12-16 00:07:10|42084.9|42064.9|42082.9|42062.9|42084.9|42064.9|42082.9|42062.9|1
1734307640000|2024-12-16 00:07:20|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|42080.4|42060.4|0
1734307650000|2024-12-16 00:07:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|2
1734307660000|2024-12-16 00:07:40|42072.9|42052.9|42075.4|42055.4|42075.4|42055.4|42072.9|42052.9|0
1734307670000|2024-12-16 00:07:50|||||||||1
1734307680000|2024-12-16 00:08:00|||||||||3
1734307690000|2024-12-16 00:08:10|42077.9|42057.9|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|5
1734307700000|2024-12-16 00:08:20|42077.9|42057.9|42076|42056|42077.9|42057.9|42076|42056|0
1734307710000|2024-12-16 00:08:30|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|0
1734307740000|2024-12-16 00:09:00|42077.9|42057.9|42075.4|42055.4|42077.9|42057.9|42075.4|42055.4|0
1734307790000|2024-12-16 00:09:50|42072.9|42052.9|42067.9|42047.9|42072.9|42052.9|42067.9|42047.9|15
1734307800000|2024-12-16 00:10:00|42066|42046|42065.4|42045.4|42066|42046|42065.4|42045.4|0
1734307810000|2024-12-16 00:10:10|42064.9|42044.9|42062.9|42042.9|42064.9|42044.9|42062.9|42042.9|1
1734307820000|2024-12-16 00:10:20|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|1
1734307840000|2024-12-16 00:10:40|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|0
1734307850000|2024-12-16 00:10:50|42058.5|42038.5|42062.9|42042.9|42062.9|42042.9|42058.5|42038.5|2
1734307860000|2024-12-16 00:11:00|42063.5|42043.5|42067.9|42047.9|42067.9|42047.9|42063.5|42043.5|1
1734307870000|2024-12-16 00:11:10|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|42070.4|42050.4|0
1734307920000|2024-12-16 00:12:00|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|42075.4|42055.4|1
1734307930000|2024-12-16 00:12:10|||||||||1
1734307990000|2024-12-16 00:13:10|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|1
1734308010000|2024-12-16 00:13:30|42077.4|42057.4|42075.4|42055.4|42077.4|42057.4|42075.4|42055.4|6
1734308020000|2024-12-16 00:13:40|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|42073.5|42053.5|2
1734308040000|2024-12-16 00:14:00|42072.9|42052.9|42075.4|42055.4|42075.4|42055.4|42072.9|42052.9|0
1734308050000|2024-12-16 00:14:10|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|0
1734308080000|2024-12-16 00:14:40|||||||||2
1734308110000|2024-12-16 00:15:10|42073|42053|42073|42053|42073|42053|42073|42053|0
1734308130000|2024-12-16 00:15:30|42074.9|42054.9|42075.5|42055.5|42075.5|42055.5|42073|42053|2
1734308180000|2024-12-16 00:16:20|||||||||7
1734308190000|2024-12-16 00:16:30|42073|42053|42073|42053|42073|42053|42073|42053|0
1734308200000|2024-12-16 00:16:40|42072.4|42052.4|42066|42046|42072.4|42052.4|42066|42046|0
1734308220000|2024-12-16 00:17:00|42068|42048|42068|42048|42068|42048|42068|42048|1
1734308230000|2024-12-16 00:17:10|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|42070.5|42050.5|3
1734308240000|2024-12-16 00:17:20|42071|42051|42073|42053|42073|42053|42071|42051|2
1734308260000|2024-12-16 00:17:40|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|3
1734308270000|2024-12-16 00:17:50|42078|42058|42075.5|42055.5|42078|42058|42075.5|42055.5|0
1734308280000|2024-12-16 00:18:00|42078|42058|42080.5|42060.5|42080.5|42060.5|42078|42058|0
1734308320000|2024-12-16 00:18:40|||||||||2
1734308340000|2024-12-16 00:19:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1734308360000|2024-12-16 00:19:20|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|1
1734308370000|2024-12-16 00:19:30|42071|42051|42070.5|42050.5|42071|42051|42070.5|42050.5|0
1734308390000|2024-12-16 00:19:50|42068.5|42048.5|42070.5|42050.5|42070.5|42050.5|42068.5|42048.5|1
1734308400000|2024-12-16 00:20:00|42068|42048|42070.5|42050.5|42070.5|42050.5|42068|42048|1
1734308440000|2024-12-16 00:20:40|42073|42053|42073|42053|42073|42053|42073|42053|1
1734308450000|2024-12-16 00:20:50|42072.4|42052.4|42073|42053|42073|42053|42070.5|42050.5|0
1734308460000|2024-12-16 00:21:00|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|0
1734308480000|2024-12-16 00:21:20|42073|42053|42075.5|42055.5|42075.5|42055.5|42073|42053|3
1734308530000|2024-12-16 00:22:10|42078|42058|42078|42058|42078|42058|42075.5|42055.5|0
1734308540000|2024-12-16 00:22:20|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1734308550000|2024-12-16 00:22:30|42078|42058|42078|42058|42078|42058|42078|42058|0
1734308560000|2024-12-16 00:22:40|42080.5|42060.5|42080.5|42060.5|42081|42061|42080.5|42060.5|0
1734308570000|2024-12-16 00:22:50|42078.5|42058.5|42083|42063|42083|42063|42078|42058|0
1734308580000|2024-12-16 00:23:00|42082.4|42062.4|42080.5|42060.5|42082.4|42062.4|42080.5|42060.5|0
1734308590000|2024-12-16 00:23:10|42078|42058|42078|42058|42078|42058|42078|42058|2
1734308610000|2024-12-16 00:23:30|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|2
1734308620000|2024-12-16 00:23:40|42078|42058|42080.5|42060.5|42080.5|42060.5|42078|42058|0
1734308630000|2024-12-16 00:23:50|42081|42061|42083|42063|42083|42063|42081|42061|0
1734308640000|2024-12-16 00:24:00|42080.5|42060.5|42083|42063|42083|42063|42080.5|42060.5|3
1734308660000|2024-12-16 00:24:20|42081|42061|42083|42063|42083|42063|42081|42061|0
1734308690000|2024-12-16 00:24:50|42085.5|42065.5|42086|42066|42088|42068|42085.5|42065.5|2
1734308700000|2024-12-16 00:25:00|42085.5|42065.5|42081|42061|42085.5|42065.5|42081|42061|0
1734308720000|2024-12-16 00:25:20|42083|42063|42081|42061|42083|42063|42081|42061|1
1734308730000|2024-12-16 00:25:30|42083|42063|42081|42061|42083|42063|42081|42061|0
1734308740000|2024-12-16 00:25:40|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1734308750000|2024-12-16 00:25:50|42078|42058|42075.5|42055.5|42078|42058|42075.5|42055.5|4
1734308770000|2024-12-16 00:26:10|42073|42053|42078|42058|42078|42058|42073|42053|1
1734308830000|2024-12-16 00:27:10|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|3
1734308840000|2024-12-16 00:27:20|42083|42063|42082.4|42062.4|42083|42063|42080.5|42060.5|1
1734308850000|2024-12-16 00:27:30|42083|42063|42083|42063|42083|42063|42080.5|42060.5|0
1734308860000|2024-12-16 00:27:40|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|0
1734308870000|2024-12-16 00:27:50|||||||||1
1734308890000|2024-12-16 00:28:10|42078.5|42058.5|42080.5|42060.5|42080.5|42060.5|42078|42058|0
1734308900000|2024-12-16 00:28:20|42083|42063|42080.5|42060.5|42083|42063|42080.5|42060.5|0
1734308930000|2024-12-16 00:28:50|42078|42058|42078|42058|42078|42058|42078|42058|0
1734308950000|2024-12-16 00:29:10|42076|42056|42078|42058|42078|42058|42076|42056|0
1734308960000|2024-12-16 00:29:20|||||||||1
1734308970000|2024-12-16 00:29:30|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|42080.5|42060.5|1
1734308990000|2024-12-16 00:29:50|||||||||1
1734309000000|2024-12-16 00:30:00|42078|42058|42078|42058|42078|42058|42078|42058|0
1734309030000|2024-12-16 00:30:30|||||||||1
1734309060000|2024-12-16 00:31:00|42080.5|42060.5|42083|42063|42083|42063|42080.5|42060.5|2
1734309080000|2024-12-16 00:31:20|42080.5|42060.5|42078|42058|42080.5|42060.5|42078|42058|1
1734309110000|2024-12-16 00:31:50|||||||||3
1734309120000|2024-12-16 00:32:00|42075.5|42055.5|42078|42058|42078|42058|42075.5|42055.5|0
1734309130000|2024-12-16 00:32:10|42075.5|42055.5|42078|42058|42078|42058|42075.5|42055.5|0
1734309140000|2024-12-16 00:32:20|42077.5|42057.5|42075.5|42055.5|42077.5|42057.5|42075.5|42055.5|0
1734309150000|2024-12-16 00:32:30|||||||||1
1734309220000|2024-12-16 00:33:40|||||||||1
1734309240000|2024-12-16 00:34:00|42073.5|42053.5|42070.5|42050.5|42073.5|42053.5|42070.5|42050.5|1
1734309290000|2024-12-16 00:34:50|42068.5|42048.5|42066|42046|42068.5|42048.5|42066|42046|2
1734309300000|2024-12-16 00:35:00|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|42063.5|42043.5|3
1734309380000|2024-12-16 00:36:20|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|6
1734309410000|2024-12-16 00:36:50|42063|42043|42063|42043|42063|42043|42063|42043|2
1734309420000|2024-12-16 00:37:00|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|42065.5|42045.5|0
1734309430000|2024-12-16 00:37:10|42066|42046|42065.5|42045.5|42068|42048|42065.5|42045.5|1
1734309440000|2024-12-16 00:37:20|42065|42045|42065.5|42045.5|42065.5|42045.5|42063|42043|7
1734309450000|2024-12-16 00:37:30|42067.5|42047.5|42073|42053|42073|42053|42067.5|42047.5|5
1734309470000|2024-12-16 00:37:50|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|5
1734309490000|2024-12-16 00:38:10|42076|42056|42078|42058|42078|42058|42076|42056|0
1734309510000|2024-12-16 00:38:30|42073|42053|42073|42053|42073|42053|42073|42053|2
1734309540000|2024-12-16 00:39:00|||||||||2
1734309560000|2024-12-16 00:39:20|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|42075.5|42055.5|2
1734309570000|2024-12-16 00:39:30|42070.5|42050.5|42066|42046|42070.5|42050.5|42066|42046|3
1734309580000|2024-12-16 00:39:40|42065.5|42045.5|42063|42043|42065.5|42045.5|42063|42043|0
1734309590000|2024-12-16 00:39:50|42058|42038|42058|42038|42058|42038|42058|42038|3
1734309600000|2024-12-16 00:40:00|42056|42036|42055.5|42035.5|42056|42036|42055.5|42035.5|0
1734309610000|2024-12-16 00:40:10|42056|42036|42058|42038|42058|42038|42056|42036|1
1734309620000|2024-12-16 00:40:20|42055.5|42035.5|42053|42033|42055.5|42035.5|42053|42033|3
1734309660000|2024-12-16 00:41:00|42051|42031|42048|42028|42051|42031|42048|42028|7
1734309680000|2024-12-16 00:41:20|42050|42030|42050.5|42030.5|42050.5|42030.5|42050|42030|0
1734309730000|2024-12-16 00:42:10|||||||||3
1734309750000|2024-12-16 00:42:30|||||||||2
1734309760000|2024-12-16 00:42:40|42053|42033|42051|42031|42053|42033|42050.5|42030.5|9
1734309770000|2024-12-16 00:42:50|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|42050.5|42030.5|0
1734309780000|2024-12-16 00:43:00|42052.5|42032.5|42055.5|42035.5|42055.5|42035.5|42052.5|42032.5|1
1734309790000|2024-12-16 00:43:10|42053|42033|42050.5|42030.5|42053|42033|42050.5|42030.5|4
1734309810000|2024-12-16 00:43:30|||||||||1
1734309820000|2024-12-16 00:43:40|42050|42030|42050.5|42030.5|42050.5|42030.5|42050|42030|1
1734309910000|2024-12-16 00:45:10|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|4
1734309940000|2024-12-16 00:45:40|42045|42025|42043|42023|42045|42025|42043|42023|1
1734309960000|2024-12-16 00:46:00|42044.1|42024.1|42048|42028|42048|42028|42044.1|42024.1|2
1734309970000|2024-12-16 00:46:10|||||||||1
1734309980000|2024-12-16 00:46:20|42047.5|42027.5|42048|42028|42048|42028|42047.5|42027.5|2
1734310000000|2024-12-16 00:46:40|42046|42026|42045.5|42025.5|42046|42026|42045.5|42025.5|0
1734310020000|2024-12-16 00:47:00|42048|42028|42045.5|42025.5|42048|42028|42043|42023|5
1734310030000|2024-12-16 00:47:10|42048|42028|42045.5|42025.5|42048|42028|42045.5|42025.5|0
1734310050000|2024-12-16 00:47:30|42043|42023|42043|42023|42043|42023|42043|42023|1
1734310070000|2024-12-16 00:47:50|||||||||1
1734310080000|2024-12-16 00:48:00|42043.5|42023.5|42044.1|42024.1|42045.5|42025.5|42043|42023|4
1734310090000|2024-12-16 00:48:10|42048|42028|42048|42028|42048|42028|42048|42028|0
1734310110000|2024-12-16 00:48:30|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|42045.5|42025.5|2
1734310120000|2024-12-16 00:48:40|42043|42023|42043|42023|42045.5|42025.5|42043|42023|0
1734310130000|2024-12-16 00:48:50|42045|42025|42045.5|42025.5|42045.5|42025.5|42043|42023|0
1734310140000|2024-12-16 00:49:00|42043.5|42023.5|42043|42023|42045.5|42025.5|42043|42023|0
1734310160000|2024-12-16 00:49:20|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|42040.5|42020.5|6
1734310200000|2024-12-16 00:50:00|42038|42018|42036.1|42016.1|42038|42018|42036.1|42016.1|3
1734310210000|2024-12-16 00:50:10|42034.1|42014.1|42031.6|42011.6|42036.1|42016.1|42031.6|42011.6|2
1734310220000|2024-12-16 00:50:20|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|42031.6|42011.6|1
1734310250000|2024-12-16 00:50:50|42029.6|42009.6|42029.1|42009.1|42029.6|42009.6|42029.1|42009.1|1
1734310260000|2024-12-16 00:51:00|42028.6|42008.6|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|7
1734310270000|2024-12-16 00:51:10|42028|42008|42028|42008|42028|42008|42025.5|42005.5|0
1734310280000|2024-12-16 00:51:20|42027.5|42007.5|42022.5|42002.5|42028|42008|42022.5|42002.5|4
1734310290000|2024-12-16 00:51:30|||||||||1
1734310310000|2024-12-16 00:51:50|||||||||1
1734310320000|2024-12-16 00:52:00|42018|41998|42018|41998|42018|41998|42018|41998|19
1734310330000|2024-12-16 00:52:10|42020|42000|42018|41998|42020|42000|42018|41998|2
1734310340000|2024-12-16 00:52:20|||||||||4
1734310390000|2024-12-16 00:53:10|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|42020.5|42000.5|1
1734310400000|2024-12-16 00:53:20|42023|42003|42023|42003|42023|42003|42023|42003|2
1734310410000|2024-12-16 00:53:30|42028|42008|42028|42008|42028|42008|42028|42008|2
1734310420000|2024-12-16 00:53:40|||||||||1
1734310430000|2024-12-16 00:53:50|42028.6|42008.6|42032.5|42012.5|42034.5|42014.5|42028.6|42008.6|2
1734310450000|2024-12-16 00:54:10|42034.5|42014.5|42032.5|42012.5|42035|42015|42032.5|42012.5|0
1734310460000|2024-12-16 00:54:20|||||||||1
1734310470000|2024-12-16 00:54:30|42033|42013|42035|42015|42035|42015|42033|42013|3
1734310480000|2024-12-16 00:54:40|42034.5|42014.5|42037.5|42017.5|42037.5|42017.5|42032.5|42012.5|0
1734310490000|2024-12-16 00:54:50|42033|42013|42038|42018|42038|42018|42033|42013|7
1734310500000|2024-12-16 00:55:00|42036.1|42016.1|42035.5|42015.5|42038|42018|42035.5|42015.5|0
1734310510000|2024-12-16 00:55:10|42037.5|42017.5|42033|42013|42038|42018|42033|42013|2
1734310520000|2024-12-16 00:55:20|||||||||2
1734310540000|2024-12-16 00:55:40|42032.5|42012.5|42026.6|42006.6|42032.5|42012.5|42026.6|42006.6|2
1734310550000|2024-12-16 00:55:50|42028.6|42008.6|42028|42008|42030.5|42010.5|42026.6|42006.6|2
1734310560000|2024-12-16 00:56:00|42026.1|42006.1|42026.1|42006.1|42028|42008|42026.1|42006.1|0
1734310570000|2024-12-16 00:56:10|42028|42008|42030.5|42010.5|42030.5|42010.5|42028|42008|3
1734310580000|2024-12-16 00:56:20|42028|42008|42028|42008|42028|42008|42028|42008|2
1734310590000|2024-12-16 00:56:30|||||||||3
1734310600000|2024-12-16 00:56:40|42026.1|42006.1|42028|42008|42028|42008|42026.1|42006.1|0
1734310610000|2024-12-16 00:56:50|42026.1|42006.1|42028|42008|42028|42008|42026.1|42006.1|1
1734310650000|2024-12-16 00:57:30|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|2
1734310660000|2024-12-16 00:57:40|||||||||6
1734310670000|2024-12-16 00:57:50|42028|42008|42028.6|42008.6|42028.6|42008.6|42028|42008|1
1734310680000|2024-12-16 00:58:00|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|42029.1|42009.1|0
1734310700000|2024-12-16 00:58:20|||||||||2
1734310710000|2024-12-16 00:58:30|||||||||2
1734310720000|2024-12-16 00:58:40|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|42026.6|42006.6|3
1734310730000|2024-12-16 00:58:50|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|42028.6|42008.6|2
1734310740000|2024-12-16 00:59:00|42033.6|42013.6|42036.1|42016.1|42038.6|42018.6|42033.6|42013.6|5
1734310750000|2024-12-16 00:59:10|42035.5|42015.5|42033.6|42013.6|42036.1|42016.1|42033.6|42013.6|0
1734310760000|2024-12-16 00:59:20|||||||||1
1734310790000|2024-12-16 00:59:50|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42028.6|42008.6|1
1734310800000|2024-12-16 01:00:00|42028.6|42008.6|42046.6|42026.6|42053.6|42033.6|42028.6|42008.6|41
1734310810000|2024-12-16 01:00:10|42048.6|42028.6|42061.1|42041.1|42066.1|42046.1|42048.6|42028.6|19
1734310820000|2024-12-16 01:00:20|42056.1|42036.1|42046.1|42026.1|42060.5|42040.5|42046.1|42026.1|8
1734310830000|2024-12-16 01:00:30|42043.6|42023.6|42031.1|42011.1|42046.1|42026.1|42031.1|42011.1|11
1734310840000|2024-12-16 01:00:40|42033.6|42013.6|42036.1|42016.1|42038.6|42018.6|42033.6|42013.6|4
1734310850000|2024-12-16 01:00:50|42038.6|42018.6|42043.6|42023.6|42044.1|42024.1|42038.6|42018.6|9
1734310860000|2024-12-16 01:01:00|42046.1|42026.1|42036.1|42016.1|42048|42028|42033.6|42013.6|33
1734310870000|2024-12-16 01:01:10|42038|42018|42038.6|42018.6|42040.5|42020.5|42038|42018|13
1734310880000|2024-12-16 01:01:20|42036.1|42016.1|42026.1|42006.1|42036.1|42016.1|42023.6|42003.6|47
1734310890000|2024-12-16 01:01:30|42024.1|42004.1|42033.6|42013.6|42033.6|42013.6|42023.6|42003.6|4
1734310900000|2024-12-16 01:01:40|42036.1|42016.1|42038.6|42018.6|42038.6|42018.6|42033.6|42013.6|5
1734310910000|2024-12-16 01:01:50|42040.5|42020.5|42036.1|42016.1|42041.1|42021.1|42036.1|42016.1|19
1734310920000|2024-12-16 01:02:00|42033.6|42013.6|42026.1|42006.1|42034.1|42014.1|42026.1|42006.1|4
1734310930000|2024-12-16 01:02:10|42024.1|42004.1|42026.6|42006.6|42028.6|42008.6|42023.6|42003.6|2
1734310940000|2024-12-16 01:02:20|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|42026.1|42006.1|2
1734310950000|2024-12-16 01:02:30|42023.6|42003.6|42018.6|41998.6|42023.6|42003.6|42011.1|41991.1|31
1734310960000|2024-12-16 01:02:40|42020.5|42000.5|42021.1|42001.1|42021.1|42001.1|42018.6|41998.6|1
1734310970000|2024-12-16 01:02:50|42019.1|41999.1|42018.6|41998.6|42019.1|41999.1|42018.6|41998.6|2
1734310980000|2024-12-16 01:03:00|42020.5|42000.5|42023.6|42003.6|42023.6|42003.6|42018.6|41998.6|3
1734310990000|2024-12-16 01:03:10|42025.5|42005.5|42025.5|42005.5|42026.1|42006.1|42023.6|42003.6|0
1734311000000|2024-12-16 01:03:20|42026.1|42006.1|42023.6|42003.6|42026.1|42006.1|42021.1|42001.1|1
1734311010000|2024-12-16 01:03:30|42021.1|42001.1|42021.1|42001.1|42023.6|42003.6|42021.1|42001.1|0
1734311020000|2024-12-16 01:03:40|42023.1|42003.1|42023.6|42003.6|42023.6|42003.6|42021.1|42001.1|0
1734311040000|2024-12-16 01:04:00|42021.1|42001.1|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|3
1734311050000|2024-12-16 01:04:10|42016.6|41996.6|42011.1|41991.1|42016.6|41996.6|42011.1|41991.1|3
1734311060000|2024-12-16 01:04:20|||||||||8
1734311070000|2024-12-16 01:04:30|42011.6|41991.6|42011.1|41991.1|42013.6|41993.6|42011.1|41991.1|1
1734311080000|2024-12-16 01:04:40|42013.6|41993.6|42013.6|41993.6|42016.1|41996.1|42013.6|41993.6|1
1734311090000|2024-12-16 01:04:50|42013.1|41993.1|42006.1|41986.1|42013.1|41993.1|42006.1|41986.1|2
1734311100000|2024-12-16 01:05:00|42006.6|41986.6|42008.6|41988.6|42008.6|41988.6|42003.6|41983.6|4
1734311110000|2024-12-16 01:05:10|42006.6|41986.6|42008.6|41988.6|42008.6|41988.6|42003.6|41983.6|0
1734311120000|2024-12-16 01:05:20|42006.1|41986.1|42006.1|41986.1|42011.1|41991.1|42006.1|41986.1|2
1734311130000|2024-12-16 01:05:30|42006.6|41986.6|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|2
1734311140000|2024-12-16 01:05:40|42003.6|41983.6|42001.1|41981.1|42003.6|41983.6|42001.1|41981.1|4
1734311150000|2024-12-16 01:05:50|41998.1|41978.1|41991.1|41971.1|41998.1|41978.1|41991.1|41971.1|14
1734311160000|2024-12-16 01:06:00|41993.6|41973.6|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|7
1734311180000|2024-12-16 01:06:20|42003.6|41983.6|42006.1|41986.1|42006.1|41986.1|42003.6|41983.6|5
1734311190000|2024-12-16 01:06:30|42003.6|41983.6|42003.6|41983.6|42006.1|41986.1|42003.6|41983.6|0
1734311200000|2024-12-16 01:06:40|42006.1|41986.1|42001.1|41981.1|42006.1|41986.1|41999.1|41979.1|2
1734311210000|2024-12-16 01:06:50|41999.1|41979.1|42001.1|41981.1|42001.1|41981.1|41998.6|41978.6|2
1734311220000|2024-12-16 01:07:00|42003.6|41983.6|42008.6|41988.6|42011.1|41991.1|42001.1|41981.1|2
1734311230000|2024-12-16 01:07:10|42006.6|41986.6|42003.6|41983.6|42008.6|41988.6|42003.6|41983.6|2
1734311240000|2024-12-16 01:07:20|42006.1|41986.1|42006.1|41986.1|42008.6|41988.6|42006.1|41986.1|3
1734311250000|2024-12-16 01:07:30|42008.6|41988.6|42008.6|41988.6|42010.6|41990.6|42006.1|41986.1|4
1734311260000|2024-12-16 01:07:40|42010.6|41990.6|42008.6|41988.6|42011.1|41991.1|42008.6|41988.6|0
1734311270000|2024-12-16 01:07:50|42009.1|41989.1|42009.1|41989.1|42011.1|41991.1|42008.6|41988.6|5
1734311280000|2024-12-16 01:08:00|42008.6|41988.6|42006.6|41986.6|42009.1|41989.1|42004.1|41984.1|3
1734311290000|2024-12-16 01:08:10|42008.6|41988.6|42004.1|41984.1|42009.1|41989.1|42004.1|41984.1|5
1734311300000|2024-12-16 01:08:20|42002.1|41982.1|42001.6|41981.6|42002.1|41982.1|42001.6|41981.6|0
1734311310000|2024-12-16 01:08:30|42003.6|41983.6|42004.1|41984.1|42004.1|41984.1|42001.6|41981.6|2
1734311320000|2024-12-16 01:08:40|42006.6|41986.6|42009.1|41989.1|42009.1|41989.1|42004.1|41984.1|0
1734311330000|2024-12-16 01:08:50|42009.6|41989.6|42009.1|41989.1|42011.6|41991.6|42006.6|41986.6|1
1734311340000|2024-12-16 01:09:00|42006.6|41986.6|42004.1|41984.1|42006.6|41986.6|42004.1|41984.1|3
1734311350000|2024-12-16 01:09:10|42002.1|41982.1|41999.6|41979.6|42004.1|41984.1|41999.6|41979.6|1
1734311360000|2024-12-16 01:09:20|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|2
1734311370000|2024-12-16 01:09:30|41998.6|41978.6|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1734311380000|2024-12-16 01:09:40|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|2
1734311390000|2024-12-16 01:09:50|41998.6|41978.6|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|1
1734311400000|2024-12-16 01:10:00|||||||||3
1734311410000|2024-12-16 01:10:10|41991.6|41971.6|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|2
1734311420000|2024-12-16 01:10:20|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|4
1734311430000|2024-12-16 01:10:30|42001.1|41981.1|41999.1|41979.1|42001.1|41981.1|41999.1|41979.1|1
1734311440000|2024-12-16 01:10:40|||||||||1
1734311450000|2024-12-16 01:10:50|42001.6|41981.6|41998.6|41978.6|42001.6|41981.6|41996.6|41976.6|4
1734311460000|2024-12-16 01:11:00|41999.1|41979.1|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|5
1734311470000|2024-12-16 01:11:10|41999.1|41979.1|41999.1|41979.1|42001.6|41981.6|41999.1|41979.1|5
1734311480000|2024-12-16 01:11:20|41998.6|41978.6|41994.1|41974.1|41998.6|41978.6|41994.1|41974.1|2
1734311490000|2024-12-16 01:11:30|41996.1|41976.1|41999.1|41979.1|41999.1|41979.1|41996.1|41976.1|6
1734311500000|2024-12-16 01:11:40|42001.1|41981.1|42004.1|41984.1|42004.1|41984.1|41997.2|41977.2|45
1734311510000|2024-12-16 01:11:50|42006.1|41986.1|41998.6|41978.6|42008.6|41988.6|41998.6|41978.6|6
1734311520000|2024-12-16 01:12:00|41996.1|41976.1|41993.6|41973.6|41996.1|41976.1|41991.6|41971.6|1
1734311530000|2024-12-16 01:12:10|41991.6|41971.6|42001.1|41981.1|42001.1|41981.1|41991.1|41971.1|1
1734311540000|2024-12-16 01:12:20|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|0
1734311550000|2024-12-16 01:12:30|||||||||2
1734311560000|2024-12-16 01:12:40|42002.5|41982.5|42003.6|41983.6|42003.6|41983.6|42002.5|41982.5|9
1734311570000|2024-12-16 01:12:50|42001.1|41981.1|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|2
1734311580000|2024-12-16 01:13:00|41996.1|41976.1|41988.6|41968.6|41996.1|41976.1|41988.6|41968.6|3
1734311590000|2024-12-16 01:13:10|41986.1|41966.1|41981.6|41961.6|41986.1|41966.1|41981.6|41961.6|2
1734311600000|2024-12-16 01:13:20|41983.6|41963.6|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|1
1734311610000|2024-12-16 01:13:30|41981.6|41961.6|41981.1|41961.1|41983.6|41963.6|41981.1|41961.1|0
1734311620000|2024-12-16 01:13:40|41979.1|41959.1|41973.6|41953.6|41979.1|41959.1|41973.6|41953.6|5
1734311630000|2024-12-16 01:13:50|41971.1|41951.1|41975.6|41955.6|41975.6|41955.6|41971.1|41951.1|4
1734311640000|2024-12-16 01:14:00|41976.1|41956.1|41981.1|41961.1|41981.1|41961.1|41973.6|41953.6|4
1734311650000|2024-12-16 01:14:10|41980.6|41960.6|41983.6|41963.6|41983.6|41963.6|41978.6|41958.6|1
1734311660000|2024-12-16 01:14:20|41981.1|41961.1|41981.1|41961.1|41981.1|41961.1|41978.6|41958.6|0
1734311670000|2024-12-16 01:14:30|41983.1|41963.1|41986.1|41966.1|41986.1|41966.1|41983.1|41963.1|3
1734311680000|2024-12-16 01:14:40|41986.6|41966.6|41993.1|41973.1|41993.1|41973.1|41986.6|41966.6|2
1734311690000|2024-12-16 01:14:50|41993.6|41973.6|41993.1|41973.1|41993.6|41973.6|41993.1|41973.1|5
1734311700000|2024-12-16 01:15:00|41991.1|41971.1|41983.6|41963.6|41991.1|41971.1|41983.6|41963.6|5
1734311710000|2024-12-16 01:15:10|41981.6|41961.6|41985.6|41965.6|41985.6|41965.6|41981.1|41961.1|3
1734311720000|2024-12-16 01:15:20|41986.1|41966.1|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|0
1734311730000|2024-12-16 01:15:30|41986.6|41966.6|41981.6|41961.6|41988.6|41968.6|41981.6|41961.6|18
1734311740000|2024-12-16 01:15:40|41981.1|41961.1|41973.6|41953.6|41981.1|41961.1|41973.6|41953.6|3
1734311750000|2024-12-16 01:15:50|41973.1|41953.1|41973.6|41953.6|41973.6|41953.6|41971.1|41951.1|1
1734311760000|2024-12-16 01:16:00|41978.6|41958.6|41983.6|41963.6|41983.6|41963.6|41978.6|41958.6|4
1734311770000|2024-12-16 01:16:10|41981.1|41961.1|41983.6|41963.6|41983.6|41963.6|41981.1|41961.1|1
1734311780000|2024-12-16 01:16:20|41984.1|41964.1|41986.1|41966.1|41986.1|41966.1|41984.1|41964.1|3
1734311790000|2024-12-16 01:16:30|41988.1|41968.1|41988.6|41968.6|41988.6|41968.6|41986.1|41966.1|4
1734311800000|2024-12-16 01:16:40|41986.1|41966.1|41986.1|41966.1|41988.6|41968.6|41986.1|41966.1|1
1734311810000|2024-12-16 01:16:50|41988.1|41968.1|41989.1|41969.1|41989.1|41969.1|41988.1|41968.1|3
1734311820000|2024-12-16 01:17:00|41988.6|41968.6|41988.6|41968.6|41993.1|41973.1|41988.6|41968.6|0
1734311830000|2024-12-16 01:17:10|41986.6|41966.6|41986.1|41966.1|41988.6|41968.6|41986.1|41966.1|2
1734311840000|2024-12-16 01:17:20|41985.6|41965.6|41986.1|41966.1|41986.1|41966.1|41985.6|41965.6|4
1734311850000|2024-12-16 01:17:30|41988.1|41968.1|41986.1|41966.1|41988.6|41968.6|41983.6|41963.6|1
1734311860000|2024-12-16 01:17:40|41988.1|41968.1|41988.6|41968.6|41988.6|41968.6|41988.1|41968.1|2
1734311870000|2024-12-16 01:17:50|41989.1|41969.1|41991.1|41971.1|41991.1|41971.1|41989.1|41969.1|2
1734311880000|2024-12-16 01:18:00|41990.6|41970.6|41988.6|41968.6|41990.6|41970.6|41988.6|41968.6|3
1734311890000|2024-12-16 01:18:10|41989.1|41969.1|41996.1|41976.1|41996.1|41976.1|41989.1|41969.1|4
1734311900000|2024-12-16 01:18:20|41995.6|41975.6|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|1
1734311910000|2024-12-16 01:18:30|41996.1|41976.1|41998.6|41978.6|41998.6|41978.6|41993.6|41973.6|1
1734311920000|2024-12-16 01:18:40|41996.1|41976.1|41996.1|41976.1|41998.6|41978.6|41993.6|41973.6|14
1734311930000|2024-12-16 01:18:50|41998.6|41978.6|42001.1|41981.1|42003.6|41983.6|41998.6|41978.6|1
1734311940000|2024-12-16 01:19:00|42003.1|41983.1|41996.1|41976.1|42003.6|41983.6|41996.1|41976.1|2
1734311950000|2024-12-16 01:19:10|41993.6|41973.6|41986.1|41966.1|41993.6|41973.6|41986.1|41966.1|5
1734311960000|2024-12-16 01:19:20|41988.6|41968.6|41991.1|41971.1|41991.1|41971.1|41988.6|41968.6|4
1734311970000|2024-12-16 01:19:30|41993.6|41973.6|41996.1|41976.1|41996.6|41976.6|41993.6|41973.6|3
1734311980000|2024-12-16 01:19:40|41998.6|41978.6|41998.1|41978.1|41998.6|41978.6|41996.1|41976.1|3
1734311990000|2024-12-16 01:19:50|41997.6|41977.6|42001.1|41981.1|42001.1|41981.1|41993.6|41973.6|7
1734312000000|2024-12-16 01:20:00|42000.6|41980.6|42001.1|41981.1|42001.1|41981.1|41998.6|41978.6|2
1734312010000|2024-12-16 01:20:10|41999.1|41979.1|42003.6|41983.6|42003.6|41983.6|41996.1|41976.1|4
1734312020000|2024-12-16 01:20:20|42001.1|41981.1|42006.1|41986.1|42006.1|41986.1|42001.1|41981.1|2
1734312030000|2024-12-16 01:20:30|42005.6|41985.6|42003.6|41983.6|42006.1|41986.1|42001.1|41981.1|4
1734312040000|2024-12-16 01:20:40|42001.1|41981.1|42006.1|41986.1|42008.6|41988.6|42001.1|41981.1|0
1734312050000|2024-12-16 01:20:50|42008.1|41988.1|42011.1|41991.1|42011.1|41991.1|42008.1|41988.1|0
1734312060000|2024-12-16 01:21:00|42011.6|41991.6|42011.1|41991.1|42013.6|41993.6|42011.1|41991.1|2
1734312070000|2024-12-16 01:21:10|42013.6|41993.6|42011.1|41991.1|42013.6|41993.6|42009.1|41989.1|0
1734312080000|2024-12-16 01:21:20|42008.6|41988.6|42013.6|41993.6|42013.6|41993.6|42008.6|41988.6|0
1734312090000|2024-12-16 01:21:30|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42016.1|41996.1|3
1734312100000|2024-12-16 01:21:40|42020.6|42000.6|42021.1|42001.1|42021.1|42001.1|42018.6|41998.6|2
1734312110000|2024-12-16 01:21:50|42021.6|42001.6|42033.6|42013.6|42033.6|42013.6|42021.6|42001.6|7
1734312120000|2024-12-16 01:22:00|42031.1|42011.1|42023.6|42003.6|42031.1|42011.1|42023.6|42003.6|4
1734312130000|2024-12-16 01:22:10|42021.6|42001.6|42021.1|42001.1|42021.6|42001.6|42019.1|41999.1|6
1734312140000|2024-12-16 01:22:20|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|2
1734312150000|2024-12-16 01:22:30|42021.6|42001.6|42021.1|42001.1|42021.6|42001.6|42018.6|41998.6|0
1734312160000|2024-12-16 01:22:40|42020.6|42000.6|42016.1|41996.1|42021.1|42001.1|42016.1|41996.1|4
1734312170000|2024-12-16 01:22:50|42014.1|41994.1|42014.1|41994.1|42016.1|41996.1|42014.1|41994.1|0
1734312180000|2024-12-16 01:23:00|42013.6|41993.6|42011.1|41991.1|42013.6|41993.6|42011.1|41991.1|1
1734312190000|2024-12-16 01:23:10|42008.6|41988.6|42011.1|41991.1|42013.6|41993.6|42008.6|41988.6|0
1734312200000|2024-12-16 01:23:20|42013.6|41993.6|42016.1|41996.1|42016.1|41996.1|42013.6|41993.6|5
1734312210000|2024-12-16 01:23:30|42013.6|41993.6|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|1
1734312220000|2024-12-16 01:23:40|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|2
1734312230000|2024-12-16 01:23:50|42016.1|41996.1|42018.6|41998.6|42018.6|41998.6|42016.1|41996.1|1
1734312240000|2024-12-16 01:24:00|42020.6|42000.6|42018.6|41998.6|42023.6|42003.6|42018.6|41998.6|3
1734312250000|2024-12-16 01:24:10|42019.2|41999.2|42021.1|42001.1|42021.1|42001.1|42019.2|41999.2|1
1734312260000|2024-12-16 01:24:20|42023.1|42003.1|42023.6|42003.6|42026.1|42006.1|42023.1|42003.1|0
1734312270000|2024-12-16 01:24:30|42026.1|42006.1|42024.2|42004.2|42026.1|42006.1|42023.6|42003.6|0
1734312280000|2024-12-16 01:24:40|42023.6|42003.6|42023.6|42003.6|42023.6|42003.6|42021.1|42001.1|2
1734312290000|2024-12-16 01:24:50|42021.1|42001.1|42023.6|42003.6|42023.6|42003.6|42021.1|42001.1|3
1734312300000|2024-12-16 01:25:00|42021.7|42001.7|42026.1|42006.1|42026.1|42006.1|42021.1|42001.1|4
1734312310000|2024-12-16 01:25:10|42028.1|42008.1|42028.6|42008.6|42031.1|42011.1|42028.1|42008.1|12
1734312320000|2024-12-16 01:25:20|42026.7|42006.7|42028.6|42008.6|42028.6|42008.6|42026.7|42006.7|2
1734312330000|2024-12-16 01:25:30|42030.6|42010.6|42033.6|42013.6|42033.6|42013.6|42030.6|42010.6|3
1734312340000|2024-12-16 01:25:40|42035.6|42015.6|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|0
1734312350000|2024-12-16 01:25:50|42034.2|42014.2|42033.6|42013.6|42036.1|42016.1|42033.6|42013.6|0
1734312360000|2024-12-16 01:26:00|42035.6|42015.6|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|5
1734312370000|2024-12-16 01:26:10|42033.6|42013.6|42033.6|42013.6|42038.6|42018.6|42033.6|42013.6|1
1734312380000|2024-12-16 01:26:20|42036.1|42016.1|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|0
1734312390000|2024-12-16 01:26:30|42034.2|42014.2|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|0
1734312400000|2024-12-16 01:26:40|42034.2|42014.2|42036.1|42016.1|42036.1|42016.1|42033.6|42013.6|1
1734312410000|2024-12-16 01:26:50|42038.1|42018.1|42046.1|42026.1|42046.1|42026.1|42038.1|42018.1|2
1734312420000|2024-12-16 01:27:00|42043.6|42023.6|42041.1|42021.1|42043.6|42023.6|42041.1|42021.1|0
1734312430000|2024-12-16 01:27:10|42043.1|42023.1|42043.6|42023.6|42046.1|42026.1|42043.1|42023.1|1
1734312440000|2024-12-16 01:27:20|42041.1|42021.1|42041.7|42021.7|42043.6|42023.6|42041.1|42021.1|1
1734312450000|2024-12-16 01:27:30|42039.7|42019.7|42041.7|42021.7|42043.6|42023.6|42039.2|42019.2|0
1734312460000|2024-12-16 01:27:40|42043.6|42023.6|42041.1|42021.1|42045.6|42025.6|42041.1|42021.1|1
1734312470000|2024-12-16 01:27:50|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|4
1734312480000|2024-12-16 01:28:00|42036.7|42016.7|42036.1|42016.1|42036.7|42016.7|42031.1|42011.1|0
1734312490000|2024-12-16 01:28:10|42033.6|42013.6|42033.6|42013.6|42035.6|42015.6|42033.6|42013.6|0
1734312500000|2024-12-16 01:28:20|42036.1|42016.1|42036.1|42016.1|42041.7|42021.7|42036.1|42016.1|47
1734312510000|2024-12-16 01:28:30|42033.6|42013.6|42033.6|42013.6|42033.6|42013.6|42031.1|42011.1|3
1734312540000|2024-12-16 01:29:00|42034.2|42014.2|42036.1|42016.1|42036.1|42016.1|42034.2|42014.2|1
1734312550000|2024-12-16 01:29:10|42036.7|42016.7|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|0
1734312560000|2024-12-16 01:29:20|42034.2|42014.2|42033.6|42013.6|42034.2|42014.2|42033.6|42013.6|2
1734312570000|2024-12-16 01:29:30|42031.7|42011.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|1
1734312580000|2024-12-16 01:29:40|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42024.2|42004.2|0
1734312590000|2024-12-16 01:29:50|42028.6|42008.6|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|2
1734312600000|2024-12-16 01:30:00|42029.2|42009.2|42039.2|42019.2|42041.7|42021.7|42029.2|42009.2|0
1734312610000|2024-12-16 01:30:10|42036.7|42016.7|42039.2|42019.2|42039.2|42019.2|42034.2|42014.2|1
1734312620000|2024-12-16 01:30:20|42038.6|42018.6|42031.7|42011.7|42039.2|42019.2|42031.7|42011.7|0
1734312630000|2024-12-16 01:30:30|42029.2|42009.2|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|2
1734312640000|2024-12-16 01:30:40|42031.7|42011.7|42021.7|42001.7|42031.7|42011.7|42021.7|42001.7|1
1734312650000|2024-12-16 01:30:50|42024.2|42004.2|42024.2|42004.2|42029.2|42009.2|42021.7|42001.7|0
1734312660000|2024-12-16 01:31:00|42021.7|42001.7|42021.7|42001.7|42026.7|42006.7|42021.7|42001.7|4
1734312670000|2024-12-16 01:31:10|42019.7|41999.7|42019.2|41999.2|42021.7|42001.7|42016.7|41996.7|4
1734312680000|2024-12-16 01:31:20|42021.7|42001.7|42024.2|42004.2|42024.2|42004.2|42021.7|42001.7|1
1734312690000|2024-12-16 01:31:30|42026.7|42006.7|42026.7|42006.7|42029.2|42009.2|42024.2|42004.2|1
1734312700000|2024-12-16 01:31:40|42024.7|42004.7|42026.7|42006.7|42026.7|42006.7|42024.2|42004.2|1
1734312710000|2024-12-16 01:31:50|42028.6|42008.6|42029.2|42009.2|42031.7|42011.7|42028.6|42008.6|0
1734312720000|2024-12-16 01:32:00|42026.7|42006.7|42036.1|42016.1|42036.1|42016.1|42026.7|42006.7|4
1734312730000|2024-12-16 01:32:10|42038.6|42018.6|42038.6|42018.6|42038.6|42018.6|42033.6|42013.6|0
1734312740000|2024-12-16 01:32:20|42041.1|42021.1|42043.6|42023.6|42043.6|42023.6|42041.1|42021.1|1
1734312750000|2024-12-16 01:32:30|42046.1|42026.1|42051.1|42031.1|42051.1|42031.1|42046.1|42026.1|2
1734312760000|2024-12-16 01:32:40|42053.6|42033.6|42050.6|42030.6|42053.6|42033.6|42049.2|42029.2|1
1734312770000|2024-12-16 01:32:50|42049.2|42029.2|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|0
1734312780000|2024-12-16 01:33:00|42044.2|42024.2|42040.6|42020.6|42044.2|42024.2|42036.1|42016.1|4
1734312790000|2024-12-16 01:33:10|42041.1|42021.1|42045.6|42025.6|42045.6|42025.6|42041.1|42021.1|1
1734312800000|2024-12-16 01:33:20|42043.6|42023.6|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|2
1734312810000|2024-12-16 01:33:30|42046.1|42026.1|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|4
1734312820000|2024-12-16 01:33:40|42043.1|42023.1|42041.1|42021.1|42043.1|42023.1|42041.1|42021.1|1
1734312830000|2024-12-16 01:33:50|42039.2|42019.2|42038.6|42018.6|42043.6|42023.6|42038.6|42018.6|1
1734312840000|2024-12-16 01:34:00|42040.6|42020.6|42041.1|42021.1|42043.6|42023.6|42038.6|42018.6|2
1734312850000|2024-12-16 01:34:10|42039.2|42019.2|42038.6|42018.6|42041.1|42021.1|42038.6|42018.6|0
1734312860000|2024-12-16 01:34:20|42036.7|42016.7|42038.6|42018.6|42038.6|42018.6|42036.1|42016.1|0
1734312870000|2024-12-16 01:34:30|42041.1|42021.1|42046.1|42026.1|42046.1|42026.1|42041.1|42021.1|1
1734312880000|2024-12-16 01:34:40|42048.1|42028.1|42053.6|42033.6|42053.6|42033.6|42048.1|42028.1|1
1734312890000|2024-12-16 01:34:50|42055.6|42035.6|42061.1|42041.1|42061.1|42041.1|42053.6|42033.6|1
1734312900000|2024-12-16 01:35:00|42058.6|42038.6|42053.6|42033.6|42058.6|42038.6|42051.1|42031.1|3
1734312910000|2024-12-16 01:35:10|42054.2|42034.2|42051.1|42031.1|42056.1|42036.1|42051.1|42031.1|0
1734312920000|2024-12-16 01:35:20|42049.2|42029.2|42043.6|42023.6|42051.1|42031.1|42043.6|42023.6|4
1734312930000|2024-12-16 01:35:30|42041.7|42021.7|42046.1|42026.1|42050.6|42030.6|42041.1|42021.1|1
1734312940000|2024-12-16 01:35:40|42046.7|42026.7|42051.1|42031.1|42051.1|42031.1|42046.1|42026.1|0
1734312950000|2024-12-16 01:35:50|42048.6|42028.6|42048.6|42028.6|42048.6|42028.6|42046.1|42026.1|4
1734312960000|2024-12-16 01:36:00|42049.2|42029.2|42049.2|42029.2|42051.7|42031.7|42049.2|42029.2|1
1734312970000|2024-12-16 01:36:10|42051.7|42031.7|42051.7|42031.7|42051.7|42031.7|42049.2|42029.2|2
1734312980000|2024-12-16 01:36:20|42049.2|42029.2|42048.6|42028.6|42050.6|42030.6|42048.6|42028.6|1
1734312990000|2024-12-16 01:36:30|42046.1|42026.1|42048.6|42028.6|42051.1|42031.1|42046.1|42026.1|2
1734313000000|2024-12-16 01:36:40|42051.1|42031.1|42046.1|42026.1|42051.1|42031.1|42043.6|42023.6|6
1734313010000|2024-12-16 01:36:50|42044.2|42024.2|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|5
1734313020000|2024-12-16 01:37:00|42046.7|42026.7|42046.7|42026.7|42046.7|42026.7|42046.7|42026.7|1
1734313030000|2024-12-16 01:37:10|42048.6|42028.6|42043.6|42023.6|42048.6|42028.6|42043.6|42023.6|2
1734313040000|2024-12-16 01:37:20|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|42041.1|42021.1|1
1734313050000|2024-12-16 01:37:30|42038.6|42018.6|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|3
1734313060000|2024-12-16 01:37:40|42033.6|42013.6|42028.6|42008.6|42033.6|42013.6|42028.6|42008.6|1
1734313070000|2024-12-16 01:37:50|42026.7|42006.7|42021.7|42001.7|42026.7|42006.7|42019.2|41999.2|5
1734313080000|2024-12-16 01:38:00|42024.2|42004.2|42019.2|41999.2|42024.2|42004.2|42016.7|41996.7|7
1734313090000|2024-12-16 01:38:10|42021.2|42001.2|42026.7|42006.7|42026.7|42006.7|42021.2|42001.2|2
1734313100000|2024-12-16 01:38:20|42028.7|42008.7|42029.2|42009.2|42029.2|42009.2|42026.7|42006.7|2
1734313110000|2024-12-16 01:38:30|42027.2|42007.2|42026.7|42006.7|42029.2|42009.2|42026.7|42006.7|1
1734313120000|2024-12-16 01:38:40|42029.2|42009.2|42018.7|41998.7|42029.2|42009.2|42018.7|41998.7|3
1734313130000|2024-12-16 01:38:50|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42014.2|41994.2|0
1734313140000|2024-12-16 01:39:00|42017.2|41997.2|42014.2|41994.2|42019.2|41999.2|42011.7|41991.7|7
1734313150000|2024-12-16 01:39:10|42016.7|41996.7|42016.7|41996.7|42018.7|41998.7|42014.2|41994.2|0
1734313160000|2024-12-16 01:39:20|42014.7|41994.7|42016.7|41996.7|42016.7|41996.7|42011.7|41991.7|1
1734313170000|2024-12-16 01:39:30|42014.2|41994.2|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1734313180000|2024-12-16 01:39:40|42012.2|41992.2|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1734313190000|2024-12-16 01:39:50|42014.2|41994.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|1
1734313200000|2024-12-16 01:40:00|42007.2|41987.2|42001.7|41981.7|42007.2|41987.2|42001.7|41981.7|1
1734313210000|2024-12-16 01:40:10|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41997.2|41977.2|3
1734313220000|2024-12-16 01:40:20|42001.2|41981.2|42003.7|41983.7|42006.7|41986.7|42001.2|41981.2|3
1734313230000|2024-12-16 01:40:30|42004.2|41984.2|42006.7|41986.7|42006.7|41986.7|42004.2|41984.2|0
1734313240000|2024-12-16 01:40:40|42006.2|41986.2|42006.7|41986.7|42006.7|41986.7|42004.2|41984.2|0
1734313250000|2024-12-16 01:40:50|42009.2|41989.2|41999.2|41979.2|42009.2|41989.2|41999.2|41979.2|1
1734313260000|2024-12-16 01:41:00|42001.7|41981.7|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|0
1734313270000|2024-12-16 01:41:10|41994.7|41974.7|41991.7|41971.7|41996.7|41976.7|41991.7|41971.7|4
1734313280000|2024-12-16 01:41:20|41989.7|41969.7|41989.7|41969.7|41994.2|41974.2|41989.7|41969.7|5
1734313290000|2024-12-16 01:41:30|41991.7|41971.7|41996.7|41976.7|41996.7|41976.7|41989.2|41969.2|3
1734313300000|2024-12-16 01:41:40|41994.7|41974.7|41996.7|41976.7|41996.7|41976.7|41994.2|41974.2|0
1734313310000|2024-12-16 01:41:50|41998.7|41978.7|41999.2|41979.2|41999.2|41979.2|41998.7|41978.7|0
1734313320000|2024-12-16 01:42:00|41998.7|41978.7|41991.2|41971.2|41998.7|41978.7|41991.2|41971.2|6
1734313330000|2024-12-16 01:42:10|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|1
1734313340000|2024-12-16 01:42:20|41996.7|41976.7|42001.7|41981.7|42001.7|41981.7|41996.7|41976.7|1
1734313350000|2024-12-16 01:42:30|41999.2|41979.2|41999.2|41979.2|42001.7|41981.7|41999.2|41979.2|0
1734313360000|2024-12-16 01:42:40|42001.7|41981.7|41998.7|41978.7|42001.7|41981.7|41996.7|41976.7|0
1734313370000|2024-12-16 01:42:50|41999.2|41979.2|42004.2|41984.2|42004.2|41984.2|41999.2|41979.2|1
1734313380000|2024-12-16 01:43:00|42009.2|41989.2|42013.7|41993.7|42014.2|41994.2|42009.2|41989.2|6
1734313390000|2024-12-16 01:43:10|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|5
1734313400000|2024-12-16 01:43:20|42016.7|41996.7|42021.2|42001.2|42021.2|42001.2|42014.2|41994.2|2
1734313410000|2024-12-16 01:43:30|42023.1|42003.1|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|1
1734313420000|2024-12-16 01:43:40|42026.2|42006.2|42021.2|42001.2|42026.2|42006.2|42021.2|42001.2|1
1734313430000|2024-12-16 01:43:50|42023.1|42003.1|42021.2|42001.2|42026.2|42006.2|42021.2|42001.2|5
1734313440000|2024-12-16 01:44:00|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42016.2|41996.2|4
1734313450000|2024-12-16 01:44:10|42021.2|42001.2|42023.7|42003.7|42026.2|42006.2|42021.2|42001.2|3
1734313460000|2024-12-16 01:44:20|||||||||1
1734313470000|2024-12-16 01:44:30|42021.7|42001.7|42018.1|41998.1|42023.7|42003.7|42016.2|41996.2|1
1734313480000|2024-12-16 01:44:40|42018.7|41998.7|42016.2|41996.2|42018.7|41998.7|42016.2|41996.2|1
1734313490000|2024-12-16 01:44:50|42013.7|41993.7|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|1
1734313500000|2024-12-16 01:45:00|42011.7|41991.7|42008.7|41988.7|42016.2|41996.2|42008.7|41988.7|2
1734313510000|2024-12-16 01:45:10|42008.1|41988.1|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|1
1734313520000|2024-12-16 01:45:20|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|1
1734313530000|2024-12-16 01:45:30|42013.1|41993.1|42013.7|41993.7|42013.7|41993.7|42011.2|41991.2|3
1734313540000|2024-12-16 01:45:40|42015.6|41995.6|42013.7|41993.7|42015.6|41995.6|42013.7|41993.7|0
1734313550000|2024-12-16 01:45:50|42014.2|41994.2|42013.1|41993.1|42016.2|41996.2|42011.7|41991.7|3
1734313560000|2024-12-16 01:46:00|42011.2|41991.2|42018.7|41998.7|42018.7|41998.7|42009.2|41989.2|5
1734313570000|2024-12-16 01:46:10|42020.6|42000.6|42016.2|41996.2|42021.2|42001.2|42016.2|41996.2|1
1734313580000|2024-12-16 01:46:20|42018.7|41998.7|42021.2|42001.2|42023.1|42003.1|42018.7|41998.7|3
1734313590000|2024-12-16 01:46:30|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|0
1734313600000|2024-12-16 01:46:40|42016.2|41996.2|42018.7|41998.7|42018.7|41998.7|42016.2|41996.2|3
1734313610000|2024-12-16 01:46:50|42021.2|42001.2|42018.7|41998.7|42021.2|42001.2|42018.7|41998.7|1
1734313620000|2024-12-16 01:47:00|42021.2|42001.2|42018.1|41998.1|42021.2|42001.2|42013.7|41993.7|2
1734313630000|2024-12-16 01:47:10|42018.7|41998.7|42016.2|41996.2|42018.7|41998.7|42013.7|41993.7|1
1734313640000|2024-12-16 01:47:20|42018.7|41998.7|42013.7|41993.7|42018.7|41998.7|42013.7|41993.7|2
1734313650000|2024-12-16 01:47:30|42011.7|41991.7|42016.2|41996.2|42016.2|41996.2|42011.2|41991.2|3
1734313660000|2024-12-16 01:47:40|42018.1|41998.1|42026.2|42006.2|42026.2|42006.2|42018.1|41998.1|14
1734313670000|2024-12-16 01:47:50|42023.7|42003.7|42021.2|42001.2|42026.2|42006.2|42021.2|42001.2|4
1734313680000|2024-12-16 01:48:00|42018.7|41998.7|42011.2|41991.2|42018.7|41998.7|42011.2|41991.2|2
1734313690000|2024-12-16 01:48:10|42011.7|41991.7|42016.2|41996.2|42016.2|41996.2|42011.2|41991.2|2
1734313700000|2024-12-16 01:48:20|42014.2|41994.2|42016.2|41996.2|42016.2|41996.2|42011.7|41991.7|4
1734313710000|2024-12-16 01:48:30|42014.2|41994.2|41999.2|41979.2|42014.2|41994.2|41999.2|41979.2|6
1734313720000|2024-12-16 01:48:40|41997.2|41977.2|41999.2|41979.2|41999.2|41979.2|41994.7|41974.7|3
1734313730000|2024-12-16 01:48:50|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41996.7|41976.7|0
1734313740000|2024-12-16 01:49:00|42001.7|41981.7|42006.7|41986.7|42006.7|41986.7|42001.2|41981.2|10
1734313750000|2024-12-16 01:49:10|42004.7|41984.7|42011.7|41991.7|42011.7|41991.7|42004.2|41984.2|2
1734313760000|2024-12-16 01:49:20|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|5
1734313770000|2024-12-16 01:49:30|42016.7|41996.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|1
1734313780000|2024-12-16 01:49:40|42014.7|41994.7|42016.2|41996.2|42016.7|41996.7|42014.2|41994.2|0
1734313790000|2024-12-16 01:49:50|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|2
1734313800000|2024-12-16 01:50:00|42019.2|41999.2|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|0
1734313810000|2024-12-16 01:50:10|42026.2|42006.2|42024.2|42004.2|42026.2|42006.2|42024.2|42004.2|1
1734313820000|2024-12-16 01:50:20|42023.7|42003.7|42024.7|42004.7|42024.7|42004.7|42021.7|42001.7|2
1734313830000|2024-12-16 01:50:30|42024.2|42004.2|42029.2|42009.2|42033.7|42013.7|42024.2|42004.2|5
1734313840000|2024-12-16 01:50:40|42031.2|42011.2|42021.7|42001.7|42031.7|42011.7|42019.2|41999.2|0
1734313860000|2024-12-16 01:51:00|42026.2|42006.2|42031.2|42011.2|42031.2|42011.2|42024.2|42004.2|3
1734313870000|2024-12-16 01:51:10|42028.7|42008.7|42041.2|42021.2|42041.2|42021.2|42028.7|42008.7|4
1734313880000|2024-12-16 01:51:20|42043.1|42023.1|42046.2|42026.2|42046.2|42026.2|42043.1|42023.1|3
1734313890000|2024-12-16 01:51:30|42044.2|42024.2|42036.2|42016.2|42044.2|42024.2|42036.2|42016.2|1
1734313900000|2024-12-16 01:51:40|42033.7|42013.7|42036.2|42016.2|42036.2|42016.2|42031.2|42011.2|1
1734313910000|2024-12-16 01:51:50|42035.6|42015.6|42036.2|42016.2|42036.2|42016.2|42035.6|42015.6|0
1734313920000|2024-12-16 01:52:00|42034.2|42014.2|42028.7|42008.7|42036.2|42016.2|42028.7|42008.7|2
1734313930000|2024-12-16 01:52:10|42026.7|42006.7|42024.2|42004.2|42026.7|42006.7|42021.7|42001.7|1
1734313940000|2024-12-16 01:52:20|42021.7|42001.7|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|1
1734313960000|2024-12-16 01:52:40|42028.1|42008.1|42028.7|42008.7|42028.7|42008.7|42026.2|42006.2|0
1734313970000|2024-12-16 01:52:50|42031.2|42011.2|42031.2|42011.2|42033.7|42013.7|42031.2|42011.2|1
1734313980000|2024-12-16 01:53:00|42028.7|42008.7|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|1
1734313990000|2024-12-16 01:53:10|42026.7|42006.7|42041.2|42021.2|42041.2|42021.2|42026.7|42006.7|0
1734314000000|2024-12-16 01:53:20|42040.7|42020.7|42033.7|42013.7|42040.7|42020.7|42033.7|42013.7|0
1734314010000|2024-12-16 01:53:30|42036.2|42016.2|42031.2|42011.2|42036.2|42016.2|42031.2|42011.2|0
1734314020000|2024-12-16 01:53:40|42028.7|42008.7|42026.2|42006.2|42028.7|42008.7|42026.2|42006.2|4
1734314030000|2024-12-16 01:53:50|42028.2|42008.2|42023.7|42003.7|42028.7|42008.7|42021.2|42001.2|0
1734314040000|2024-12-16 01:54:00|42025.7|42005.7|42030.7|42010.7|42033.2|42013.2|42025.7|42005.7|1
1734314050000|2024-12-16 01:54:10|42031.2|42011.2|42033.7|42013.7|42033.7|42013.7|42031.2|42011.2|0
1734314060000|2024-12-16 01:54:20|42031.7|42011.7|42029.2|42009.2|42036.2|42016.2|42029.2|42009.2|1
1734314070000|2024-12-16 01:54:30|42028.7|42008.7|42031.2|42011.2|42033.7|42013.7|42028.7|42008.7|1
1734314080000|2024-12-16 01:54:40|42033.2|42013.2|42036.2|42016.2|42036.2|42016.2|42031.2|42011.2|0
1734314090000|2024-12-16 01:54:50|42034.2|42014.2|42036.2|42016.2|42036.2|42016.2|42031.7|42011.7|0
1734314100000|2024-12-16 01:55:00|42038.2|42018.2|42036.2|42016.2|42041.2|42021.2|42036.2|42016.2|4
1734314110000|2024-12-16 01:55:10|42038.7|42018.7|42038.7|42018.7|42041.2|42021.2|42036.2|42016.2|1
1734314120000|2024-12-16 01:55:20|42039.2|42019.2|42043.7|42023.7|42043.7|42023.7|42039.2|42019.2|4
1734314130000|2024-12-16 01:55:30|||||||||1
1734314140000|2024-12-16 01:55:40|42045.7|42025.7|42043.7|42023.7|42046.2|42026.2|42043.7|42023.7|0
1734314150000|2024-12-16 01:55:50|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|42046.2|42026.2|2
1734314160000|2024-12-16 01:56:00|42043.7|42023.7|42046.2|42026.2|42051.2|42031.2|42041.2|42021.2|3
1734314170000|2024-12-16 01:56:10|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42048.7|42028.7|0
1734314180000|2024-12-16 01:56:20|||||||||2
1734314190000|2024-12-16 01:56:30|42053.7|42033.7|42058.7|42038.7|42061.2|42041.2|42053.7|42033.7|9
1734314200000|2024-12-16 01:56:40|42056.2|42036.2|42051.2|42031.2|42056.2|42036.2|42051.2|42031.2|0
1734314210000|2024-12-16 01:56:50|42053.7|42033.7|42056.7|42036.7|42058.7|42038.7|42053.7|42033.7|1
1734314220000|2024-12-16 01:57:00|42056.2|42036.2|42051.2|42031.2|42056.2|42036.2|42051.2|42031.2|0
1734314230000|2024-12-16 01:57:10|42053.7|42033.7|42051.2|42031.2|42053.7|42033.7|42051.2|42031.2|3
1734314240000|2024-12-16 01:57:20|42053.7|42033.7|42051.2|42031.2|42053.7|42033.7|42049.2|42029.2|0
1734314250000|2024-12-16 01:57:30|42048.7|42028.7|42051.2|42031.2|42051.2|42031.2|42046.2|42026.2|0
1734314260000|2024-12-16 01:57:40|42048.7|42028.7|42051.2|42031.2|42055.7|42035.7|42048.7|42028.7|4
1734314270000|2024-12-16 01:57:50|42053.7|42033.7|42053.7|42033.7|42056.2|42036.2|42051.2|42031.2|0
1734314280000|2024-12-16 01:58:00|42056.2|42036.2|42053.7|42033.7|42058.7|42038.7|42051.2|42031.2|1
1734314290000|2024-12-16 01:58:10|42051.2|42031.2|42048.7|42028.7|42051.2|42031.2|42048.7|42028.7|5
1734314300000|2024-12-16 01:58:20|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42048.7|42028.7|1
1734314310000|2024-12-16 01:58:30|42049.2|42029.2|42051.2|42031.2|42051.2|42031.2|42048.7|42028.7|4
1734314320000|2024-12-16 01:58:40|42048.7|42028.7|42048.7|42028.7|42051.2|42031.2|42048.7|42028.7|0
1734314330000|2024-12-16 01:58:50|42051.2|42031.2|42050.7|42030.7|42051.2|42031.2|42048.7|42028.7|5
1734314340000|2024-12-16 01:59:00|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|42051.2|42031.2|0
1734314360000|2024-12-16 01:59:20|42053.7|42033.7|42056.7|42036.7|42058.7|42038.7|42053.7|42033.7|1
1734314370000|2024-12-16 01:59:30|42056.2|42036.2|42056.2|42036.2|42058.7|42038.7|42056.2|42036.2|2
1734314380000|2024-12-16 01:59:40|42058.7|42038.7|42053.7|42033.7|42058.7|42038.7|42053.7|42033.7|10
1734314390000|2024-12-16 01:59:50|42056.2|42036.2|42056.2|42036.2|42056.2|42036.2|42056.2|42036.2|0
1734314400000|2024-12-16 02:00:00|42051.2|42031.2|42036.2|42016.2|42051.2|42031.2|42033.7|42013.7|38
1734314410000|2024-12-16 02:00:10|42033.7|42013.7|42011.2|41991.2|42036.2|42016.2|42011.2|41991.2|7
1734314420000|2024-12-16 02:00:20|42010.7|41990.7|42011.2|41991.2|42011.2|41991.2|42004.2|41984.2|10
1734314430000|2024-12-16 02:00:30|||||||||1
1734314440000|2024-12-16 02:00:40|42009.2|41989.2|42011.7|41991.7|42011.7|41991.7|42006.2|41986.2|2
1734314450000|2024-12-16 02:00:50|42013.7|41993.7|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|0
1734314460000|2024-12-16 02:01:00|42018.7|41998.7|42008.7|41988.7|42018.7|41998.7|42008.7|41988.7|19
1734314470000|2024-12-16 02:01:10|42011.2|41991.2|42011.2|41991.2|42013.7|41993.7|42011.2|41991.2|0
1734314480000|2024-12-16 02:01:20|42011.7|41991.7|42008.7|41988.7|42013.7|41993.7|42008.7|41988.7|1
1734314490000|2024-12-16 02:01:30|42006.2|41986.2|42006.2|41986.2|42008.2|41988.2|42003.7|41983.7|1
1734314500000|2024-12-16 02:01:40|42004.2|41984.2|42001.2|41981.2|42004.2|41984.2|41998.7|41978.7|5
1734314510000|2024-12-16 02:01:50|42003.7|41983.7|42010.7|41990.7|42011.2|41991.2|42003.7|41983.7|0
1734314520000|2024-12-16 02:02:00|42008.7|41988.7|42006.2|41986.2|42013.7|41993.7|42006.2|41986.2|15
1734314530000|2024-12-16 02:02:10|42008.7|41988.7|42006.2|41986.2|42008.7|41988.7|41998.7|41978.7|5
1734314540000|2024-12-16 02:02:20|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|41998.7|41978.7|3
1734314550000|2024-12-16 02:02:30|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|0
1734314560000|2024-12-16 02:02:40|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|1
1734314570000|2024-12-16 02:02:50|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|1
1734314580000|2024-12-16 02:03:00|42007.3|41987.3|42008.7|41988.7|42009.2|41989.2|42005.7|41985.7|6
1734314590000|2024-12-16 02:03:10|42010.7|41990.7|42013.7|41993.7|42013.7|41993.7|42010.7|41990.7|2
1734314600000|2024-12-16 02:03:20|42013.2|41993.2|42008.7|41988.7|42013.2|41993.2|42008.7|41988.7|1
1734314610000|2024-12-16 02:03:30|42013.7|41993.7|42010.7|41990.7|42013.7|41993.7|42008.7|41988.7|2
1734314620000|2024-12-16 02:03:40|42008.7|41988.7|42010.7|41990.7|42011.2|41991.2|42008.7|41988.7|0
1734314630000|2024-12-16 02:03:50|42008.7|41988.7|42008.7|41988.7|42010.7|41990.7|42008.7|41988.7|1
1734314640000|2024-12-16 02:04:00|42008.2|41988.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|2
1734314650000|2024-12-16 02:04:10|42010.7|41990.7|42008.7|41988.7|42010.7|41990.7|42006.2|41986.2|1
1734314660000|2024-12-16 02:04:20|42011.2|41991.2|42006.2|41986.2|42011.2|41991.2|42006.2|41986.2|1
1734314670000|2024-12-16 02:04:30|42005.7|41985.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|2
1734314680000|2024-12-16 02:04:40|42008.7|41988.7|42006.2|41986.2|42008.7|41988.7|42006.2|41986.2|0
1734314690000|2024-12-16 02:04:50|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|0
1734314700000|2024-12-16 02:05:00|42004.2|41984.2|42008.7|41988.7|42008.7|41988.7|42003.7|41983.7|1
1734314710000|2024-12-16 02:05:10|42006.2|41986.2|42003.7|41983.7|42006.2|41986.2|42003.7|41983.7|1
1734314720000|2024-12-16 02:05:20|42006.2|41986.2|41996.2|41976.2|42008.7|41988.7|41996.2|41976.2|11
1734314730000|2024-12-16 02:05:30|41994.2|41974.2|41988.7|41968.7|41994.2|41974.2|41988.7|41968.7|12
1734314740000|2024-12-16 02:05:40|41986.7|41966.7|41986.7|41966.7|41989.2|41969.2|41986.7|41966.7|5
1734314750000|2024-12-16 02:05:50|41989.2|41969.2|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|0
1734314760000|2024-12-16 02:06:00|41986.7|41966.7|41976.7|41956.7|41986.7|41966.7|41974.2|41954.2|15
1734314770000|2024-12-16 02:06:10|41978.7|41958.7|41979.2|41959.2|41979.2|41959.2|41976.7|41956.7|0
1734314780000|2024-12-16 02:06:20|41977.3|41957.3|41981.7|41961.7|41981.7|41961.7|41976.7|41956.7|0
1734314790000|2024-12-16 02:06:30|41979.8|41959.8|41976.7|41956.7|41979.8|41959.8|41976.7|41956.7|0
1734314800000|2024-12-16 02:06:40|41979.2|41959.2|41979.2|41959.2|41981.7|41961.7|41979.2|41959.2|1
1734314810000|2024-12-16 02:06:50|41981.2|41961.2|41978.2|41958.2|41981.7|41961.7|41976.2|41956.2|5
1734314820000|2024-12-16 02:07:00|41978.7|41958.7|41973.7|41953.7|41978.7|41958.7|41971.7|41951.7|11
1734314830000|2024-12-16 02:07:10|41971.7|41951.7|41969.2|41949.2|41973.7|41953.7|41969.2|41949.2|1
1734314840000|2024-12-16 02:07:20|41971.2|41951.2|41969.2|41949.2|41971.2|41951.2|41969.2|41949.2|2
1734314850000|2024-12-16 02:07:30|41971.2|41951.2|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|0
1734314860000|2024-12-16 02:07:40|41971.2|41951.2|41968.7|41948.7|41971.2|41951.2|41968.7|41948.7|4
1734314870000|2024-12-16 02:07:50|41970.7|41950.7|41969.2|41949.2|41971.2|41951.2|41968.7|41948.7|7
1734314880000|2024-12-16 02:08:00|41968.7|41948.7|41976.2|41956.2|41976.2|41956.2|41968.7|41948.7|6
1734314890000|2024-12-16 02:08:10|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|1
1734314900000|2024-12-16 02:08:20|41976.7|41956.7|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|4
1734314910000|2024-12-16 02:08:30|41976.2|41956.2|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|2
1734314920000|2024-12-16 02:08:40|41976.7|41956.7|41976.2|41956.2|41981.2|41961.2|41976.2|41956.2|2
1734314930000|2024-12-16 02:08:50|41974.2|41954.2|41978.7|41958.7|41978.7|41958.7|41974.2|41954.2|1
1734314940000|2024-12-16 02:09:00|41976.2|41956.2|41973.7|41953.7|41976.2|41956.2|41973.7|41953.7|1
1734314950000|2024-12-16 02:09:10|41975.7|41955.7|41973.7|41953.7|41975.7|41955.7|41973.7|41953.7|1
1734314970000|2024-12-16 02:09:30|41975.7|41955.7|41973.7|41953.7|41975.7|41955.7|41973.7|41953.7|0
1734314980000|2024-12-16 02:09:40|41971.7|41951.7|41973.7|41953.7|41973.7|41953.7|41971.2|41951.2|1
1734314990000|2024-12-16 02:09:50|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41969.2|41949.2|0
1734315000000|2024-12-16 02:10:00|41969.2|41949.2|41971.2|41951.2|41971.2|41951.2|41969.2|41949.2|2
1734315010000|2024-12-16 02:10:10|41973.7|41953.7|41969.2|41949.2|41973.7|41953.7|41968.7|41948.7|0
1734315020000|2024-12-16 02:10:20|41970.7|41950.7|41973.7|41953.7|41973.7|41953.7|41968.7|41948.7|0
1734315030000|2024-12-16 02:10:30|41976.2|41956.2|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|3
1734315040000|2024-12-16 02:10:40|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|0
1734315050000|2024-12-16 02:10:50|41974.2|41954.2|41978.7|41958.7|41978.7|41958.7|41973.7|41953.7|1
1734315060000|2024-12-16 02:11:00|41980.7|41960.7|41988.7|41968.7|41988.7|41968.7|41980.7|41960.7|3
1734315070000|2024-12-16 02:11:10|41986.2|41966.2|41983.7|41963.7|41988.7|41968.7|41983.7|41963.7|1
1734315080000|2024-12-16 02:11:20|41986.2|41966.2|41978.7|41958.7|41986.2|41966.2|41978.7|41958.7|4
1734315090000|2024-12-16 02:11:30|41981.2|41961.2|41978.7|41958.7|41981.7|41961.7|41978.7|41958.7|2
1734315100000|2024-12-16 02:11:40|41976.7|41956.7|41976.7|41956.7|41978.7|41958.7|41976.7|41956.7|3
1734315110000|2024-12-16 02:11:50|41978.7|41958.7|41976.2|41956.2|41978.7|41958.7|41973.7|41953.7|2
1734315120000|2024-12-16 02:12:00|41973.7|41953.7|41986.2|41966.2|41986.2|41966.2|41971.2|41951.2|5
1734315130000|2024-12-16 02:12:10|41984.2|41964.2|41976.2|41956.2|41986.2|41966.2|41976.2|41956.2|7
1734315140000|2024-12-16 02:12:20|41976.8|41956.8|41981.2|41961.2|41981.2|41961.2|41976.2|41956.2|3
1734315150000|2024-12-16 02:12:30|41979.3|41959.3|41981.2|41961.2|41983.7|41963.7|41978.7|41958.7|0
1734315160000|2024-12-16 02:12:40|41978.7|41958.7|41978.7|41958.7|41981.2|41961.2|41978.7|41958.7|0
1734315170000|2024-12-16 02:12:50|41976.8|41956.8|41974.3|41954.3|41978.7|41958.7|41974.3|41954.3|0
1734315180000|2024-12-16 02:13:00|41973.7|41953.7|41964.8|41944.8|41976.2|41956.2|41964.8|41944.8|10
1734315190000|2024-12-16 02:13:10|41962.8|41942.8|41962.3|41942.3|41962.8|41942.8|41960.3|41940.3|15
1734315200000|2024-12-16 02:13:20|41957.8|41937.8|41965.7|41945.7|41966.8|41946.8|41957.8|41937.8|13
1734315210000|2024-12-16 02:13:30|41966.2|41946.2|41961.8|41941.8|41966.2|41946.2|41959.3|41939.3|4
1734315220000|2024-12-16 02:13:40|41959.3|41939.3|41963.7|41943.7|41963.7|41943.7|41959.3|41939.3|8
1734315230000|2024-12-16 02:13:50|41964.3|41944.3|41968.7|41948.7|41969.3|41949.3|41964.3|41944.3|0
1734315240000|2024-12-16 02:14:00|41969.3|41949.3|41971.2|41951.2|41971.2|41951.2|41966.8|41946.8|1
1734315250000|2024-12-16 02:14:10|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|1
1734315260000|2024-12-16 02:14:20|41976.8|41956.8|41978.2|41958.2|41978.7|41958.7|41976.2|41956.2|0
1734315270000|2024-12-16 02:14:30|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|1
1734315280000|2024-12-16 02:14:40|41976.2|41956.2|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|0
1734315290000|2024-12-16 02:14:50|41973.7|41953.7|41973.7|41953.7|41978.2|41958.2|41973.7|41953.7|4
1734315300000|2024-12-16 02:15:00|41971.2|41951.2|41973.7|41953.7|41973.7|41953.7|41971.2|41951.2|2
1734315310000|2024-12-16 02:15:10|41971.2|41951.2|41969.3|41949.3|41971.2|41951.2|41969.3|41949.3|1
1734315320000|2024-12-16 02:15:20|41967.3|41947.3|41967.3|41947.3|41969.3|41949.3|41967.3|41947.3|1
1734315330000|2024-12-16 02:15:30|41966.8|41946.8|41968.7|41948.7|41968.7|41948.7|41966.8|41946.8|0
1734315340000|2024-12-16 02:15:40|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|0
1734315350000|2024-12-16 02:15:50|41971.2|41951.2|41966.8|41946.8|41971.2|41951.2|41966.8|41946.8|0
1734315360000|2024-12-16 02:16:00|41966.2|41946.2|41968.7|41948.7|41968.7|41948.7|41966.2|41946.2|0
1734315370000|2024-12-16 02:16:10|41966.2|41946.2|41966.2|41946.2|41968.7|41948.7|41965.7|41945.7|1
1734315380000|2024-12-16 02:16:20|41963.7|41943.7|41961.8|41941.8|41965.7|41945.7|41961.8|41941.8|0
1734315400000|2024-12-16 02:16:40|41959.3|41939.3|41961.8|41941.8|41963.7|41943.7|41959.3|41939.3|1
1734315410000|2024-12-16 02:16:50|41963.7|41943.7|41959.3|41939.3|41963.7|41943.7|41959.3|41939.3|1
1734315420000|2024-12-16 02:17:00|||||||||1
1734315430000|2024-12-16 02:17:10|41957.3|41937.3|41959.3|41939.3|41959.3|41939.3|41957.3|41937.3|2
1734315440000|2024-12-16 02:17:20|41957.3|41937.3|41957.3|41937.3|41959.3|41939.3|41957.3|41937.3|0
1734315450000|2024-12-16 02:17:30|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|41951.8|41931.8|6
1734315460000|2024-12-16 02:17:40|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|5
1734315470000|2024-12-16 02:17:50|41944.3|41924.3|41946.2|41926.2|41946.2|41926.2|41943.7|41923.7|1
1734315480000|2024-12-16 02:18:00|41945.7|41925.7|41943.7|41923.7|41946.2|41926.2|41943.7|41923.7|0
1734315490000|2024-12-16 02:18:10|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|1
1734315500000|2024-12-16 02:18:20|41943.7|41923.7|41943.7|41923.7|41948.2|41928.2|41943.7|41923.7|3
1734315510000|2024-12-16 02:18:30|||||||||3
1734315520000|2024-12-16 02:18:40|41941.2|41921.2|41943.7|41923.7|41943.7|41923.7|41941.2|41921.2|0
1734315540000|2024-12-16 02:19:00|41946.2|41926.2|41950.7|41930.7|41950.7|41930.7|41943.7|41923.7|2
1734315550000|2024-12-16 02:19:10|41951.2|41931.2|41948.7|41928.7|41951.2|41931.2|41948.7|41928.7|3
1734315560000|2024-12-16 02:19:20|41946.8|41926.8|41936.2|41916.2|41946.8|41926.8|41933.7|41913.7|12
1734315570000|2024-12-16 02:19:30|41934.3|41914.3|41933.7|41913.7|41936.2|41916.2|41933.7|41913.7|2
1734315580000|2024-12-16 02:19:40|41935.7|41915.7|41941.2|41921.2|41941.2|41921.2|41935.7|41915.7|0
1734315610000|2024-12-16 02:20:10|41943.7|41923.7|41948.7|41928.7|41948.7|41928.7|41943.7|41923.7|1
1734315620000|2024-12-16 02:20:20|41950.7|41930.7|41953.7|41933.7|41953.7|41933.7|41950.7|41930.7|0
1734315660000|2024-12-16 02:21:00|41951.2|41931.2|41951.2|41931.2|41953.2|41933.2|41951.2|41931.2|4
1734315670000|2024-12-16 02:21:10|41953.7|41933.7|41946.2|41926.2|41953.7|41933.7|41946.2|41926.2|8
1734315680000|2024-12-16 02:21:20|41948.7|41928.7|41946.2|41926.2|41948.7|41928.7|41946.2|41926.2|1
1734315690000|2024-12-16 02:21:30|||||||||1
1734315700000|2024-12-16 02:21:40|41944.3|41924.3|41946.2|41926.2|41946.2|41926.2|41943.7|41923.7|2
1734315720000|2024-12-16 02:22:00|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|41943.7|41923.7|0
1734315730000|2024-12-16 02:22:10|41944.3|41924.3|41941.8|41921.8|41946.2|41926.2|41941.8|41921.8|5
1734315740000|2024-12-16 02:22:20|41943.7|41923.7|41941.8|41921.8|41943.7|41923.7|41941.8|41921.8|1
1734315760000|2024-12-16 02:22:40|41941.2|41921.2|41933.7|41913.7|41941.2|41921.2|41933.7|41913.7|3
1734315780000|2024-12-16 02:23:00|||||||||2
1734315790000|2024-12-16 02:23:10|41931.8|41911.8|41929.3|41909.3|41931.8|41911.8|41929.3|41909.3|3
1734315800000|2024-12-16 02:23:20|41928.7|41908.7|41921.8|41901.8|41928.7|41908.7|41919.8|41899.8|18
1734315810000|2024-12-16 02:23:30|41923.7|41903.7|41923.7|41903.7|41923.7|41903.7|41919.3|41899.3|4
1734315820000|2024-12-16 02:23:40|41928.2|41908.2|41928.2|41908.2|41930.7|41910.7|41928.2|41908.2|6
1734315830000|2024-12-16 02:23:50|41926.2|41906.2|41931.2|41911.2|41931.2|41911.2|41926.2|41906.2|1
1734315840000|2024-12-16 02:24:00|41930.7|41910.7|41926.2|41906.2|41931.2|41911.2|41926.2|41906.2|3
1734315850000|2024-12-16 02:24:10|41928.7|41908.7|41926.2|41906.2|41928.7|41908.7|41926.2|41906.2|0
1734315860000|2024-12-16 02:24:20|41923.7|41903.7|41925.7|41905.7|41925.7|41905.7|41923.7|41903.7|8
1734315870000|2024-12-16 02:24:30|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|4
1734315880000|2024-12-16 02:24:40|41921.8|41901.8|41926.2|41906.2|41926.2|41906.2|41921.2|41901.2|4
1734315890000|2024-12-16 02:24:50|41923.7|41903.7|41923.7|41903.7|41928.2|41908.2|41923.7|41903.7|0
1734315900000|2024-12-16 02:25:00|||||||||5
1734315910000|2024-12-16 02:25:10|41921.2|41901.2|41921.2|41901.2|41923.7|41903.7|41918.7|41898.7|3
1734315920000|2024-12-16 02:25:20|41923.7|41903.7|41921.2|41901.2|41923.7|41903.7|41918.7|41898.7|7
1734315930000|2024-12-16 02:25:30|41923.2|41903.2|41921.2|41901.2|41923.7|41903.7|41921.2|41901.2|1
1734315940000|2024-12-16 02:25:40|41923.2|41903.2|41928.2|41908.2|41928.2|41908.2|41923.2|41903.2|4
1734315950000|2024-12-16 02:25:50|41926.2|41906.2|41923.7|41903.7|41926.2|41906.2|41923.7|41903.7|3
1734315960000|2024-12-16 02:26:00|41925.7|41905.7|41926.2|41906.2|41928.7|41908.7|41923.7|41903.7|1
1734315970000|2024-12-16 02:26:10|41923.7|41903.7|41926.2|41906.2|41928.7|41908.7|41923.7|41903.7|2
1734315980000|2024-12-16 02:26:20|41928.7|41908.7|41928.7|41908.7|41928.7|41908.7|41926.2|41906.2|5
1734315990000|2024-12-16 02:26:30|41926.8|41906.8|41926.2|41906.2|41928.7|41908.7|41926.2|41906.2|0
1734316000000|2024-12-16 02:26:40|41928.7|41908.7|41926.2|41906.2|41928.7|41908.7|41926.2|41906.2|4
1734316010000|2024-12-16 02:26:50|41924.3|41904.3|41923.7|41903.7|41926.2|41906.2|41923.7|41903.7|0
1734316020000|2024-12-16 02:27:00|41923.8|41903.8|41921.3|41901.3|41923.8|41903.8|41921.3|41901.3|6
1734316030000|2024-12-16 02:27:10|41918.8|41898.8|41923.8|41903.8|41923.8|41903.8|41918.8|41898.8|6
1734316040000|2024-12-16 02:27:20|41923.2|41903.2|41918.8|41898.8|41923.2|41903.2|41918.8|41898.8|1
1734316050000|2024-12-16 02:27:30|||||||||1
1734316060000|2024-12-16 02:27:40|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|15
1734316070000|2024-12-16 02:27:50|41914.3|41894.3|41898.2|41878.2|41914.3|41894.3|41898.2|41878.2|27
1734316080000|2024-12-16 02:28:00|41900.2|41880.2|41896.8|41876.8|41901.3|41881.3|41896.8|41876.8|7
1734316090000|2024-12-16 02:28:10|41899.3|41879.3|41894.3|41874.3|41899.3|41879.3|41894.3|41874.3|22
1734316100000|2024-12-16 02:28:20|41892.3|41872.3|41894.3|41874.3|41894.3|41874.3|41889.3|41869.3|3
1734316110000|2024-12-16 02:28:30|41896.8|41876.8|41896.8|41876.8|41896.8|41876.8|41891.8|41871.8|4
1734316120000|2024-12-16 02:28:40|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|41899.3|41879.3|5
1734316130000|2024-12-16 02:28:50|41901.3|41881.3|41901.8|41881.8|41901.8|41881.8|41901.3|41881.3|2
1734316140000|2024-12-16 02:29:00|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|41904.3|41884.3|10
1734316150000|2024-12-16 02:29:10|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41904.3|41884.3|5
1734316160000|2024-12-16 02:29:20|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|2
1734316170000|2024-12-16 02:29:30|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|41910.7|41890.7|1
1734316180000|2024-12-16 02:29:40|41912.7|41892.7|41913.2|41893.2|41915.7|41895.7|41912.7|41892.7|0
1734316190000|2024-12-16 02:29:50|41915.7|41895.7|41913.8|41893.8|41916.3|41896.3|41913.2|41893.2|1
1734316200000|2024-12-16 02:30:00|41911.3|41891.3|41923.8|41903.8|41923.8|41903.8|41908.8|41888.8|36
1734316210000|2024-12-16 02:30:10|41923.2|41903.2|41928.8|41908.8|41928.8|41908.8|41921.3|41901.3|6
1734316220000|2024-12-16 02:30:20|||||||||4
1734316230000|2024-12-16 02:30:30|41930.7|41910.7|41918.8|41898.8|41931.3|41911.3|41916.8|41896.8|4
1734316240000|2024-12-16 02:30:40|41918.2|41898.2|41921.3|41901.3|41921.3|41901.3|41916.3|41896.3|0
1734316250000|2024-12-16 02:30:50|41923.2|41903.2|41926.3|41906.3|41926.3|41906.3|41921.3|41901.3|2
1734316260000|2024-12-16 02:31:00|41924.3|41904.3|41916.3|41896.3|41926.3|41906.3|41916.3|41896.3|8
1734316270000|2024-12-16 02:31:10|41918.8|41898.8|41916.3|41896.3|41921.3|41901.3|41916.3|41896.3|15
1734316280000|2024-12-16 02:31:20|41916.8|41896.8|41913.8|41893.8|41921.3|41901.3|41913.8|41893.8|6
1734316290000|2024-12-16 02:31:30|41913.2|41893.2|41918.8|41898.8|41918.8|41898.8|41910.7|41890.7|3
1734316300000|2024-12-16 02:31:40|41916.3|41896.3|41898.8|41878.8|41916.3|41896.3|41898.8|41878.8|6
1734316310000|2024-12-16 02:31:50|41901.3|41881.3|41903.8|41883.8|41905.7|41885.7|41901.3|41881.3|4
1734316320000|2024-12-16 02:32:00|41901.3|41881.3|41903.8|41883.8|41903.8|41883.8|41898.2|41878.2|10
1734316330000|2024-12-16 02:32:10|41906.3|41886.3|41908.8|41888.8|41908.8|41888.8|41903.8|41883.8|3
1734316340000|2024-12-16 02:32:20|41906.8|41886.8|41909.3|41889.3|41909.3|41889.3|41903.8|41883.8|4
1734316350000|2024-12-16 02:32:30|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41903.8|41883.8|2
1734316360000|2024-12-16 02:32:40|41908.8|41888.8|41911.3|41891.3|41911.3|41891.3|41906.3|41886.3|0
1734316370000|2024-12-16 02:32:50|41909.3|41889.3|41908.8|41888.8|41910.7|41890.7|41908.8|41888.8|0
1734316380000|2024-12-16 02:33:00|41906.3|41886.3|41896.3|41876.3|41906.3|41886.3|41896.3|41876.3|6
1734316390000|2024-12-16 02:33:10|41898.8|41878.8|41896.3|41876.3|41898.8|41878.8|41894.3|41874.3|4
1734316400000|2024-12-16 02:33:20|41894.3|41874.3|41893.8|41873.8|41898.2|41878.2|41893.8|41873.8|1
1734316410000|2024-12-16 02:33:30|41891.8|41871.8|41891.3|41871.3|41893.8|41873.8|41891.3|41871.3|4
1734316420000|2024-12-16 02:33:40|41891.8|41871.8|41893.8|41873.8|41893.8|41873.8|41888.8|41868.8|3
1734316430000|2024-12-16 02:33:50|41891.8|41871.8|41893.8|41873.8|41893.8|41873.8|41890.7|41870.7|4
1734316440000|2024-12-16 02:34:00|41896.3|41876.3|41903.8|41883.8|41903.8|41883.8|41896.3|41876.3|2
1734316450000|2024-12-16 02:34:10|||||||||1
1734316460000|2024-12-16 02:34:20|41906.3|41886.3|41913.8|41893.8|41913.8|41893.8|41906.3|41886.3|5
1734316470000|2024-12-16 02:34:30|41911.3|41891.3|41906.8|41886.8|41911.3|41891.3|41906.8|41886.8|2
1734316480000|2024-12-16 02:34:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|0
1734316490000|2024-12-16 02:34:50|41906.3|41886.3|41903.8|41883.8|41908.2|41888.2|41903.8|41883.8|6
1734316500000|2024-12-16 02:35:00|41901.3|41881.3|41903.8|41883.8|41906.3|41886.3|41898.8|41878.8|4
1734316510000|2024-12-16 02:35:10|41906.3|41886.3|41911.3|41891.3|41911.3|41891.3|41906.3|41886.3|20
1734316520000|2024-12-16 02:35:20|41909.3|41889.3|41910.7|41890.7|41911.3|41891.3|41906.3|41886.3|7
1734316530000|2024-12-16 02:35:30|41908.8|41888.8|41911.3|41891.3|41911.3|41891.3|41908.8|41888.8|0
1734316540000|2024-12-16 02:35:40|41908.8|41888.8|41903.8|41883.8|41908.8|41888.8|41903.8|41883.8|5
1734316550000|2024-12-16 02:35:50|41905.7|41885.7|41903.8|41883.8|41906.3|41886.3|41903.8|41883.8|0
1734316560000|2024-12-16 02:36:00|41901.3|41881.3|41903.8|41883.8|41906.3|41886.3|41901.3|41881.3|4
1734316570000|2024-12-16 02:36:10|41906.3|41886.3|41898.8|41878.8|41906.3|41886.3|41898.8|41878.8|17
1734316580000|2024-12-16 02:36:20|41896.8|41876.8|41898.2|41878.2|41898.8|41878.8|41893.8|41873.8|4
1734316590000|2024-12-16 02:36:30|41898.8|41878.8|41903.2|41883.2|41903.2|41883.2|41896.3|41876.3|4
1734316600000|2024-12-16 02:36:40|41905.2|41885.2|41897.3|41877.3|41905.2|41885.2|41897.3|41877.3|9
1734316610000|2024-12-16 02:36:50|41894.8|41874.8|41899.3|41879.3|41899.3|41879.3|41894.8|41874.8|1
1734316620000|2024-12-16 02:37:00|41898.8|41878.8|41899.3|41879.3|41901.8|41881.8|41896.8|41876.8|0
1734316630000|2024-12-16 02:37:10|41901.8|41881.8|41899.3|41879.3|41901.8|41881.8|41899.3|41879.3|10
1734316640000|2024-12-16 02:37:20|41904.3|41884.3|41901.8|41881.8|41904.3|41884.3|41901.8|41881.8|6
1734316650000|2024-12-16 02:37:30|41899.8|41879.8|41897.3|41877.3|41904.3|41884.3|41897.3|41877.3|12
1734316660000|2024-12-16 02:37:40|41896.8|41876.8|41894.3|41874.3|41899.3|41879.3|41894.3|41874.3|0
1734316670000|2024-12-16 02:37:50|41894.8|41874.8|41894.3|41874.3|41896.8|41876.8|41891.8|41871.8|4
1734316680000|2024-12-16 02:38:00|41891.8|41871.8|41891.8|41871.8|41894.3|41874.3|41891.8|41871.8|2
1734316690000|2024-12-16 02:38:10|41894.3|41874.3|41896.8|41876.8|41896.8|41876.8|41891.8|41871.8|5
1734316700000|2024-12-16 02:38:20|41896.3|41876.3|41894.3|41874.3|41896.3|41876.3|41894.3|41874.3|0
1734316720000|2024-12-16 02:38:40|41899.3|41879.3|41897.3|41877.3|41899.3|41879.3|41894.8|41874.8|4
1734316730000|2024-12-16 02:38:50|41896.8|41876.8|41899.3|41879.3|41899.3|41879.3|41894.3|41874.3|0
1734316740000|2024-12-16 02:39:00|41900.7|41880.7|41899.3|41879.3|41901.8|41881.8|41899.3|41879.3|1
1734316750000|2024-12-16 02:39:10|41901.8|41881.8|41901.3|41881.3|41901.8|41881.8|41899.3|41879.3|4
1734316760000|2024-12-16 02:39:20|41901.8|41881.8|41901.8|41881.8|41901.8|41881.8|41899.3|41879.3|0
1734316770000|2024-12-16 02:39:30|41899.3|41879.3|41899.3|41879.3|41901.8|41881.8|41899.3|41879.3|0
1734316780000|2024-12-16 02:39:40|41901.8|41881.8|41901.8|41881.8|41904.3|41884.3|41899.3|41879.3|1
1734316790000|2024-12-16 02:39:50|41899.8|41879.8|41899.3|41879.3|41904.3|41884.3|41899.3|41879.3|0
1734316800000|2024-12-16 02:40:00|41896.8|41876.8|41901.3|41881.3|41901.3|41881.3|41896.8|41876.8|12
1734316810000|2024-12-16 02:40:10|41901.8|41881.8|41901.8|41881.8|41904.3|41884.3|41899.3|41879.3|7
1734316820000|2024-12-16 02:40:20|41899.3|41879.3|41904.3|41884.3|41904.3|41884.3|41899.3|41879.3|0
1734316830000|2024-12-16 02:40:30|41902.3|41882.3|41901.8|41881.8|41903.8|41883.8|41899.3|41879.3|4
1734316840000|2024-12-16 02:40:40|41904.3|41884.3|41901.8|41881.8|41904.3|41884.3|41901.8|41881.8|7
1734316850000|2024-12-16 02:40:50|41904.3|41884.3|41904.3|41884.3|41906.8|41886.8|41904.3|41884.3|1
1734316860000|2024-12-16 02:41:00|41901.8|41881.8|41904.8|41884.8|41904.8|41884.8|41901.8|41881.8|2
1734316870000|2024-12-16 02:41:10|41906.8|41886.8|41909.3|41889.3|41909.3|41889.3|41906.8|41886.8|7
1734316880000|2024-12-16 02:41:20|41904.3|41884.3|41904.3|41884.3|41906.8|41886.8|41904.3|41884.3|4
1734316890000|2024-12-16 02:41:30|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|2
1734316900000|2024-12-16 02:41:40|41901.8|41881.8|41901.8|41881.8|41904.3|41884.3|41901.8|41881.8|4
1734316910000|2024-12-16 02:41:50|41899.3|41879.3|41901.3|41881.3|41901.3|41881.3|41899.3|41879.3|4
1734316920000|2024-12-16 02:42:00|41901.8|41881.8|41904.3|41884.3|41904.3|41884.3|41901.8|41881.8|0
1734316930000|2024-12-16 02:42:10|41903.8|41883.8|41901.8|41881.8|41904.3|41884.3|41899.3|41879.3|3
1734316940000|2024-12-16 02:42:20|41904.3|41884.3|41899.3|41879.3|41904.3|41884.3|41899.3|41879.3|1
1734316950000|2024-12-16 02:42:30|41897.3|41877.3|41899.3|41879.3|41901.8|41881.8|41896.8|41876.8|5
1734316960000|2024-12-16 02:42:40|41901.8|41881.8|41894.8|41874.8|41901.8|41881.8|41894.8|41874.8|3
1734316970000|2024-12-16 02:42:50|41894.3|41874.3|41889.3|41869.3|41894.3|41874.3|41889.3|41869.3|4
1734316980000|2024-12-16 02:43:00|41886.3|41866.3|41869.3|41849.3|41886.3|41866.3|41866.3|41846.3|75
1734316990000|2024-12-16 02:43:10|41869.8|41849.8|41869.3|41849.3|41871.8|41851.8|41869.3|41849.3|3
1734317000000|2024-12-16 02:43:20|41871.8|41851.8|41874.3|41854.3|41874.3|41854.3|41871.8|41851.8|16
1734317010000|2024-12-16 02:43:30|41876.8|41856.8|41874.3|41854.3|41876.8|41856.8|41871.8|41851.8|10
1734317020000|2024-12-16 02:43:40|41873.8|41853.8|41871.8|41851.8|41873.8|41853.8|41867.3|41847.3|20
1734317030000|2024-12-16 02:43:50|41872.3|41852.3|41874.3|41854.3|41874.3|41854.3|41872.3|41852.3|2
1734317040000|2024-12-16 02:44:00|41870.4|41850.4|41869.3|41849.3|41874.3|41854.3|41869.3|41849.3|8
1734317050000|2024-12-16 02:44:10|41874.3|41854.3|41871.3|41851.3|41874.3|41854.3|41869.3|41849.3|5
1734317060000|2024-12-16 02:44:20|41869.8|41849.8|41874.3|41854.3|41876.3|41856.3|41869.8|41849.8|9
1734317070000|2024-12-16 02:44:30|41872.3|41852.3|41874.3|41854.3|41876.3|41856.3|41869.3|41849.3|6
1734317080000|2024-12-16 02:44:40|41871.8|41851.8|41874.3|41854.3|41874.3|41854.3|41871.8|41851.8|0
1734317090000|2024-12-16 02:44:50|41873.8|41853.8|41874.3|41854.3|41874.3|41854.3|41871.8|41851.8|2
1734317100000|2024-12-16 02:45:00|41872.3|41852.3|41869.3|41849.3|41872.3|41852.3|41869.3|41849.3|0
1734317120000|2024-12-16 02:45:20|41874.3|41854.3|41872.3|41852.3|41874.3|41854.3|41871.8|41851.8|10
1734317130000|2024-12-16 02:45:30|41871.8|41851.8|41871.8|41851.8|41871.8|41851.8|41869.3|41849.3|2
1734317140000|2024-12-16 02:45:40|41869.3|41849.3|41881.8|41861.8|41881.8|41861.8|41869.3|41849.3|5
1734317150000|2024-12-16 02:45:50|41879.3|41859.3|41876.8|41856.8|41879.3|41859.3|41874.3|41854.3|6
1734317160000|2024-12-16 02:46:00|41874.9|41854.9|41876.8|41856.8|41876.8|41856.8|41871.8|41851.8|1
1734317170000|2024-12-16 02:46:10|41874.3|41854.3|41879.3|41859.3|41879.3|41859.3|41874.3|41854.3|4
1734317180000|2024-12-16 02:46:20|41876.8|41856.8|41876.8|41856.8|41879.3|41859.3|41876.8|41856.8|2
1734317190000|2024-12-16 02:46:30|41876.3|41856.3|41872.4|41852.4|41876.3|41856.3|41872.4|41852.4|0
1734317200000|2024-12-16 02:46:40|41874.3|41854.3|41874.3|41854.3|41874.3|41854.3|41872.4|41852.4|2
1734317210000|2024-12-16 02:46:50|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|5
1734317220000|2024-12-16 02:47:00|41874.3|41854.3|41872.4|41852.4|41874.3|41854.3|41872.4|41852.4|5
1734317230000|2024-12-16 02:47:10|41874.3|41854.3|41869.9|41849.9|41874.3|41854.3|41869.9|41849.9|7
1734317240000|2024-12-16 02:47:20|41869.3|41849.3|41869.3|41849.3|41869.3|41849.3|41864.3|41844.3|4
1734317250000|2024-12-16 02:47:30|41868.8|41848.8|41867.4|41847.4|41871.8|41851.8|41866.8|41846.8|5
1734317260000|2024-12-16 02:47:40|41866.8|41846.8|41859.3|41839.3|41866.8|41846.8|41856.8|41836.8|7
1734317270000|2024-12-16 02:47:50|41861.8|41841.8|41861.8|41841.8|41861.8|41841.8|41856.8|41836.8|1
1734317280000|2024-12-16 02:48:00|41859.9|41839.9|41859.9|41839.9|41861.8|41841.8|41856.8|41836.8|4
1734317290000|2024-12-16 02:48:10|41857.9|41837.9|41854.3|41834.3|41857.9|41837.9|41851.8|41831.8|29
1734317300000|2024-12-16 02:48:20|41852.4|41832.4|41849.3|41829.3|41854.3|41834.3|41845.4|41825.4|6
1734317310000|2024-12-16 02:48:30|41846.8|41826.8|41846.8|41826.8|41849.3|41829.3|41846.8|41826.8|6
1734317320000|2024-12-16 02:48:40|41844.9|41824.9|41844.3|41824.3|41846.8|41826.8|41844.3|41824.3|1
1734317330000|2024-12-16 02:48:50|41846.8|41826.8|41846.8|41826.8|41846.8|41826.8|41844.3|41824.3|5
1734317340000|2024-12-16 02:49:00|41844.3|41824.3|41849.3|41829.3|41849.3|41829.3|41844.3|41824.3|2
1734317350000|2024-12-16 02:49:10|||||||||1
1734317360000|2024-12-16 02:49:20|||||||||1
1734317370000|2024-12-16 02:49:30|41851.8|41831.8|41849.3|41829.3|41851.8|41831.8|41849.3|41829.3|1
1734317380000|2024-12-16 02:49:40|41851.8|41831.8|41849.3|41829.3|41851.8|41831.8|41849.3|41829.3|2
1734317390000|2024-12-16 02:49:50|41848.8|41828.8|41844.3|41824.3|41848.8|41828.8|41842.4|41822.4|12
1734317400000|2024-12-16 02:50:00|41843.8|41823.8|41837.4|41817.4|41843.8|41823.8|41837.4|41817.4|4
1734317410000|2024-12-16 02:50:10|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41834.3|41814.3|1
1734317420000|2024-12-16 02:50:20|41838.8|41818.8|41839.3|41819.3|41839.3|41819.3|41834.9|41814.9|3
1734317430000|2024-12-16 02:50:30|41837.4|41817.4|41839.3|41819.3|41839.9|41819.9|41837.4|41817.4|8
1734317440000|2024-12-16 02:50:40|41841.8|41821.8|41836.8|41816.8|41841.8|41821.8|41836.8|41816.8|27
1734317450000|2024-12-16 02:50:50|41834.9|41814.9|41834.9|41814.9|41836.8|41816.8|41834.3|41814.3|9
1734317460000|2024-12-16 02:51:00|41834.3|41814.3|41834.3|41814.3|41836.8|41816.8|41831.8|41811.8|3
1734317470000|2024-12-16 02:51:10|41832.4|41812.4|41829.3|41809.3|41834.3|41814.3|41829.3|41809.3|6
1734317480000|2024-12-16 02:51:20|41828.8|41808.8|41829.3|41809.3|41829.3|41809.3|41824.3|41804.3|9
1734317490000|2024-12-16 02:51:30|41826.8|41806.8|41826.3|41806.3|41826.8|41806.8|41824.3|41804.3|5
1734317500000|2024-12-16 02:51:40|41828.8|41808.8|41821.8|41801.8|41828.8|41808.8|41819.3|41799.3|11
1734317510000|2024-12-16 02:51:50|41819.9|41799.9|41821.8|41801.8|41824.3|41804.3|41819.3|41799.3|1
1734317520000|2024-12-16 02:52:00|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|33
1734317530000|2024-12-16 02:52:10|41821.3|41801.3|41821.8|41801.8|41823.8|41803.8|41819.3|41799.3|10
1734317540000|2024-12-16 02:52:20|41823.8|41803.8|41824.3|41804.3|41824.3|41804.3|41821.8|41801.8|5
1734317550000|2024-12-16 02:52:30|41826.3|41806.3|41824.3|41804.3|41826.3|41806.3|41824.3|41804.3|0
1734317560000|2024-12-16 02:52:40|41828.8|41808.8|41833.8|41813.8|41836.3|41816.3|41828.8|41808.8|5
1734317570000|2024-12-16 02:52:50|41836.3|41816.3|41846.3|41826.3|41848.8|41828.8|41836.3|41816.3|1
1734317580000|2024-12-16 02:53:00|41848.3|41828.3|41848.8|41828.8|41855.2|41835.2|41848.3|41828.3|5
1734317590000|2024-12-16 02:53:10|41850.8|41830.8|41848.8|41828.8|41851.3|41831.3|41848.8|41828.8|1
1734317600000|2024-12-16 02:53:20|41849.3|41829.3|41851.3|41831.3|41853.8|41833.8|41849.3|41829.3|1
1734317610000|2024-12-16 02:53:30|41848.8|41828.8|41851.3|41831.3|41851.3|41831.3|41848.8|41828.8|0
1734317620000|2024-12-16 02:53:40|41851.8|41831.8|41851.8|41831.8|41856.3|41836.3|41851.3|41831.3|2
1734317630000|2024-12-16 02:53:50|41851.3|41831.3|41854.3|41834.3|41856.3|41836.3|41851.3|41831.3|2
1734317640000|2024-12-16 02:54:00|41853.8|41833.8|41851.3|41831.3|41857.7|41837.7|41851.3|41831.3|2
1734317650000|2024-12-16 02:54:10|41853.8|41833.8|41856.3|41836.3|41856.3|41836.3|41853.8|41833.8|0
1734317660000|2024-12-16 02:54:20|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|41858.3|41838.3|0
1734317670000|2024-12-16 02:54:30|41858.8|41838.8|41858.8|41838.8|41858.8|41838.8|41856.3|41836.3|3
1734317680000|2024-12-16 02:54:40|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|41859.3|41839.3|0
1734317700000|2024-12-16 02:55:00|41858.8|41838.8|41858.8|41838.8|41858.8|41838.8|41856.3|41836.3|3
1734317710000|2024-12-16 02:55:10|41856.3|41836.3|41856.3|41836.3|41858.8|41838.8|41853.8|41833.8|7
1734317720000|2024-12-16 02:55:20|41854.3|41834.3|41853.8|41833.8|41856.3|41836.3|41853.8|41833.8|2
1734317730000|2024-12-16 02:55:30|41855.8|41835.8|41853.8|41833.8|41856.3|41836.3|41853.8|41833.8|0
1734317740000|2024-12-16 02:55:40|41851.3|41831.3|41846.3|41826.3|41853.8|41833.8|41846.3|41826.3|9
1734317750000|2024-12-16 02:55:50|41844.3|41824.3|41838.8|41818.8|41844.3|41824.3|41838.8|41818.8|5
1734317760000|2024-12-16 02:56:00|41840.8|41820.8|41836.3|41816.3|41841.3|41821.3|41835.8|41815.8|2
1734317770000|2024-12-16 02:56:10|41833.8|41813.8|41828.8|41808.8|41838.8|41818.8|41828.8|41808.8|20
1734317780000|2024-12-16 02:56:20|41829.3|41809.3|41826.8|41806.8|41829.3|41809.3|41824.3|41804.3|6
1734317790000|2024-12-16 02:56:30|41829.3|41809.3|41829.3|41809.3|41831.8|41811.8|41826.8|41806.8|0
1734317800000|2024-12-16 02:56:40|41827.4|41807.4|41826.8|41806.8|41829.3|41809.3|41826.3|41806.3|6
1734317810000|2024-12-16 02:56:50|41824.3|41804.3|41821.8|41801.8|41824.3|41804.3|41821.8|41801.8|6
1734317820000|2024-12-16 02:57:00|41819.9|41799.9|41816.8|41796.8|41819.9|41799.9|41814.9|41794.9|6
1734317830000|2024-12-16 02:57:10|41814.3|41794.3|41814.3|41794.3|41819.3|41799.3|41814.3|41794.3|5
1734317850000|2024-12-16 02:57:30|41816.8|41796.8|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|2
1734317860000|2024-12-16 02:57:40|41821.3|41801.3|41821.8|41801.8|41824.3|41804.3|41819.9|41799.9|7
1734317870000|2024-12-16 02:57:50|41822.4|41802.4|41828.8|41808.8|41828.8|41808.8|41821.8|41801.8|1
1734317880000|2024-12-16 02:58:00|41826.8|41806.8|41821.8|41801.8|41826.8|41806.8|41821.8|41801.8|5
1734317890000|2024-12-16 02:58:10|41821.3|41801.3|41816.8|41796.8|41821.3|41801.3|41816.8|41796.8|4
1734317910000|2024-12-16 02:58:30|41814.3|41794.3|41816.8|41796.8|41816.8|41796.8|41814.3|41794.3|5
1734317920000|2024-12-16 02:58:40|41814.9|41794.9|41814.3|41794.3|41816.8|41796.8|41814.3|41794.3|1
1734317930000|2024-12-16 02:58:50|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|41816.8|41796.8|1
1734317940000|2024-12-16 02:59:00|41814.9|41794.9|41814.3|41794.3|41814.9|41794.9|41814.3|41794.3|1
1734317950000|2024-12-16 02:59:10|41818.8|41798.8|41819.3|41799.3|41819.3|41799.3|41818.8|41798.8|2
1734317960000|2024-12-16 02:59:20|41821.8|41801.8|41826.8|41806.8|41826.8|41806.8|41821.8|41801.8|0
1734317970000|2024-12-16 02:59:30|41824.9|41804.9|41828.8|41808.8|41828.8|41808.8|41824.3|41804.3|5
1734317980000|2024-12-16 02:59:40|41829.3|41809.3|41829.3|41809.3|41829.3|41809.3|41829.3|41809.3|1
1734317990000|2024-12-16 02:59:50|41829.9|41809.9|41829.3|41809.3|41834.3|41814.3|41829.3|41809.3|4
1734318000000|2024-12-16 03:00:00|41831.8|41811.8|41827.4|41807.4|41831.8|41811.8|41827.4|41807.4|0
1734318010000|2024-12-16 03:00:10|41826.8|41806.8|41826.8|41806.8|41831.8|41811.8|41824.3|41804.3|4
1734318020000|2024-12-16 03:00:20|41828.8|41808.8|41826.8|41806.8|41828.8|41808.8|41824.3|41804.3|3
1734318030000|2024-12-16 03:00:30|41829.3|41809.3|41829.4|41809.4|41831.9|41811.9|41829.3|41809.3|0
1734318040000|2024-12-16 03:00:40|41831.9|41811.9|41839.4|41819.4|41841.9|41821.9|41829.4|41809.4|2
1734318050000|2024-12-16 03:00:50|41836.9|41816.9|41834.4|41814.4|41839.4|41819.4|41834.4|41814.4|2
1734318060000|2024-12-16 03:01:00|41831.9|41811.9|41831.9|41811.9|41831.9|41811.9|41831.3|41811.3|3
1734318070000|2024-12-16 03:01:10|41831.3|41811.3|41824.4|41804.4|41831.3|41811.3|41822.4|41802.4|5
1734318080000|2024-12-16 03:01:20|41821.9|41801.9|41821.9|41801.9|41824.4|41804.4|41819.9|41799.9|0
1734318090000|2024-12-16 03:01:30|41819.4|41799.4|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|2
1734318100000|2024-12-16 03:01:40|41819.4|41799.4|41822.4|41802.4|41822.4|41802.4|41819.4|41799.4|2
1734318110000|2024-12-16 03:01:50|41824.4|41804.4|41821.9|41801.9|41824.4|41804.4|41821.9|41801.9|6
1734318120000|2024-12-16 03:02:00|41824.4|41804.4|41821.9|41801.9|41824.4|41804.4|41821.9|41801.9|0
1734318130000|2024-12-16 03:02:10|41821.3|41801.3|41816.9|41796.9|41821.3|41801.3|41816.9|41796.9|5
1734318140000|2024-12-16 03:02:20|41819.4|41799.4|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|1
1734318150000|2024-12-16 03:02:30|41818.8|41798.8|41811.9|41791.9|41818.8|41798.8|41811.9|41791.9|3
1734318160000|2024-12-16 03:02:40|41812.4|41792.4|41811.9|41791.9|41813.8|41793.8|41811.9|41791.9|0
1734318170000|2024-12-16 03:02:50|41809.4|41789.4|41811.9|41791.9|41811.9|41791.9|41809.4|41789.4|0
1734318180000|2024-12-16 03:03:00|41809.9|41789.9|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|10
1734318190000|2024-12-16 03:03:10|41813.8|41793.8|41809.9|41789.9|41814.4|41794.4|41807.4|41787.4|14
1734318200000|2024-12-16 03:03:20|41809.4|41789.4|41812.4|41792.4|41812.4|41792.4|41809.4|41789.4|1
1734318210000|2024-12-16 03:03:30|41811.9|41791.9|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|0
1734318220000|2024-12-16 03:03:40|41814.4|41794.4|41814.4|41794.4|41816.9|41796.9|41814.4|41794.4|1
1734318230000|2024-12-16 03:03:50|41816.9|41796.9|41814.4|41794.4|41816.9|41796.9|41814.4|41794.4|2
1734318240000|2024-12-16 03:04:00|41816.9|41796.9|41821.9|41801.9|41821.9|41801.9|41814.4|41794.4|4
1734318250000|2024-12-16 03:04:10|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41819.4|41799.4|6
1734318260000|2024-12-16 03:04:20|41819.4|41799.4|41821.9|41801.9|41821.9|41801.9|41816.9|41796.9|6
1734318270000|2024-12-16 03:04:30|41823.8|41803.8|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|1
1734318280000|2024-12-16 03:04:40|41821.9|41801.9|41819.4|41799.4|41824.4|41804.4|41819.4|41799.4|4
1734318290000|2024-12-16 03:04:50|41817.4|41797.4|41816.9|41796.9|41821.9|41801.9|41816.9|41796.9|2
1734318300000|2024-12-16 03:05:00|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|2
1734318310000|2024-12-16 03:05:10|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41816.9|41796.9|1
1734318330000|2024-12-16 03:05:30|41817.4|41797.4|41819.4|41799.4|41821.9|41801.9|41816.9|41796.9|6
1734318340000|2024-12-16 03:05:40|41816.9|41796.9|41819.4|41799.4|41821.9|41801.9|41816.9|41796.9|9
1734318350000|2024-12-16 03:05:50|41821.9|41801.9|41821.9|41801.9|41823.8|41803.8|41819.4|41799.4|3
1734318360000|2024-12-16 03:06:00|41819.4|41799.4|41821.3|41801.3|41821.9|41801.9|41819.4|41799.4|2
1734318370000|2024-12-16 03:06:10|41821.9|41801.9|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|6
1734318380000|2024-12-16 03:06:20|41826.9|41806.9|41831.9|41811.9|41831.9|41811.9|41826.9|41806.9|5
1734318390000|2024-12-16 03:06:30|41829.4|41809.4|41829.4|41809.4|41829.4|41809.4|41824.4|41804.4|5
1734318400000|2024-12-16 03:06:40|41826.9|41806.9|41829.4|41809.4|41829.4|41809.4|41824.4|41804.4|1
1734318410000|2024-12-16 03:06:50|41824.4|41804.4|41829.4|41809.4|41829.4|41809.4|41824.4|41804.4|2
1734318420000|2024-12-16 03:07:00|41833.3|41813.3|41834.4|41814.4|41834.4|41814.4|41831.9|41811.9|7
1734318430000|2024-12-16 03:07:10|||||||||1
1734318440000|2024-12-16 03:07:20|41837.4|41817.4|41834.4|41814.4|41837.4|41817.4|41834.4|41814.4|1
1734318450000|2024-12-16 03:07:30|41836.3|41816.3|41841.9|41821.9|41844.4|41824.4|41834.4|41814.4|4
1734318460000|2024-12-16 03:07:40|41841.3|41821.3|41839.4|41819.4|41841.9|41821.9|41837.4|41817.4|6
1734318470000|2024-12-16 03:07:50|41836.9|41816.9|41836.9|41816.9|41839.4|41819.4|41836.9|41816.9|1
1734318480000|2024-12-16 03:08:00|41838.8|41818.8|41844.4|41824.4|41844.4|41824.4|41838.8|41818.8|1
1734318490000|2024-12-16 03:08:10|41846.3|41826.3|41841.9|41821.9|41846.3|41826.3|41841.9|41821.9|1
1734318500000|2024-12-16 03:08:20|41843.8|41823.8|41841.9|41821.9|41844.4|41824.4|41841.9|41821.9|1
1734318520000|2024-12-16 03:08:40|41839.9|41819.9|41839.4|41819.4|41841.9|41821.9|41839.4|41819.4|3
1734318530000|2024-12-16 03:08:50|41841.9|41821.9|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|3
1734318540000|2024-12-16 03:09:00|41842.4|41822.4|41841.9|41821.9|41844.4|41824.4|41841.3|41821.3|2
1734318550000|2024-12-16 03:09:10|41839.4|41819.4|41839.4|41819.4|41839.4|41819.4|41836.9|41816.9|0
1734318560000|2024-12-16 03:09:20|41841.9|41821.9|41841.9|41821.9|41844.4|41824.4|41841.9|41821.9|0
1734318570000|2024-12-16 03:09:30|41839.9|41819.9|41841.9|41821.9|41841.9|41821.9|41839.4|41819.4|0
1734318580000|2024-12-16 03:09:40|41839.4|41819.4|41839.4|41819.4|41839.9|41819.9|41839.4|41819.4|1
1734318590000|2024-12-16 03:09:50|41841.3|41821.3|41844.4|41824.4|41844.4|41824.4|41841.3|41821.3|0
1734318600000|2024-12-16 03:10:00|41843.8|41823.8|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|4
1734318610000|2024-12-16 03:10:10|41843.8|41823.8|41844.4|41824.4|41844.9|41824.9|41841.9|41821.9|3
1734318620000|2024-12-16 03:10:20|41842.4|41822.4|41843.8|41823.8|41844.4|41824.4|41841.9|41821.9|1
1734318630000|2024-12-16 03:10:30|41844.4|41824.4|41842.4|41822.4|41844.4|41824.4|41841.9|41821.9|0
1734318640000|2024-12-16 03:10:40|41843.8|41823.8|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|2
1734318650000|2024-12-16 03:10:50|41846.9|41826.9|41844.4|41824.4|41846.9|41826.9|41844.4|41824.4|0
1734318660000|2024-12-16 03:11:00|41846.9|41826.9|41844.4|41824.4|41846.9|41826.9|41844.4|41824.4|0
1734318670000|2024-12-16 03:11:10|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|2
1734318680000|2024-12-16 03:11:20|41844.9|41824.9|41846.9|41826.9|41846.9|41826.9|41844.4|41824.4|1
1734318690000|2024-12-16 03:11:30|41848.8|41828.8|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1734318700000|2024-12-16 03:11:40|41851.9|41831.9|41846.9|41826.9|41853.8|41833.8|41846.9|41826.9|1
1734318710000|2024-12-16 03:11:50|41848.8|41828.8|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1734318730000|2024-12-16 03:12:10|41846.9|41826.9|41846.9|41826.9|41849.4|41829.4|41846.9|41826.9|0
1734318740000|2024-12-16 03:12:20|41849.4|41829.4|41844.4|41824.4|41849.4|41829.4|41844.4|41824.4|6
1734318750000|2024-12-16 03:12:30|41846.3|41826.3|41844.4|41824.4|41846.3|41826.3|41844.4|41824.4|0
1734318770000|2024-12-16 03:12:50|41846.9|41826.9|41847.4|41827.4|41849.4|41829.4|41844.4|41824.4|4
1734318780000|2024-12-16 03:13:00|41846.9|41826.9|41844.4|41824.4|41849.4|41829.4|41844.4|41824.4|0
1734318790000|2024-12-16 03:13:10|41846.3|41826.3|41844.4|41824.4|41846.3|41826.3|41844.4|41824.4|0
1734318800000|2024-12-16 03:13:20|41846.9|41826.9|41846.9|41826.9|41849.4|41829.4|41846.9|41826.9|0
1734318810000|2024-12-16 03:13:30|41844.9|41824.9|41849.4|41829.4|41849.4|41829.4|41844.4|41824.4|0
1734318820000|2024-12-16 03:13:40|41847.4|41827.4|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1734318830000|2024-12-16 03:13:50|41851.3|41831.3|41851.9|41831.9|41851.9|41831.9|41849.4|41829.4|1
1734318840000|2024-12-16 03:14:00|41854.4|41834.4|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|0
1734318850000|2024-12-16 03:14:10|41854.4|41834.4|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|3
1734318860000|2024-12-16 03:14:20|41859.4|41839.4|41853.8|41833.8|41859.4|41839.4|41851.9|41831.9|0
1734318870000|2024-12-16 03:14:30|41854.4|41834.4|41854.4|41834.4|41854.4|41834.4|41851.9|41831.9|0
1734318880000|2024-12-16 03:14:40|41853.8|41833.8|41851.9|41831.9|41854.4|41834.4|41851.9|41831.9|1
1734318890000|2024-12-16 03:14:50|41849.9|41829.9|41851.9|41831.9|41851.9|41831.9|41849.9|41829.9|0
1734318900000|2024-12-16 03:15:00|41854.4|41834.4|41856.9|41836.9|41859.4|41839.4|41854.4|41834.4|2
1734318910000|2024-12-16 03:15:10|41858.8|41838.8|41856.9|41836.9|41859.4|41839.4|41856.9|41836.9|3
1734318920000|2024-12-16 03:15:20|41854.4|41834.4|41856.9|41836.9|41859.4|41839.4|41854.4|41834.4|13
1734318930000|2024-12-16 03:15:30|41854.9|41834.9|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|4
1734318940000|2024-12-16 03:15:40|41854.9|41834.9|41854.4|41834.4|41854.9|41834.9|41854.4|41834.4|0
1734318950000|2024-12-16 03:15:50|41856.9|41836.9|41859.4|41839.4|41859.4|41839.4|41856.9|41836.9|1
1734318960000|2024-12-16 03:16:00|41861.4|41841.4|41869.4|41849.4|41869.4|41849.4|41861.4|41841.4|13
1734318970000|2024-12-16 03:16:10|41876.9|41856.9|41881.4|41861.4|41881.4|41861.4|41876.4|41856.4|4
1734318980000|2024-12-16 03:16:20|41883.9|41863.9|41893.3|41873.3|41893.3|41873.3|41883.9|41863.9|7
1734318990000|2024-12-16 03:16:30|41893.9|41873.9|41889.4|41869.4|41893.9|41873.9|41888.9|41868.9|3
1734319000000|2024-12-16 03:16:40|41889.9|41869.9|41886.9|41866.9|41891.9|41871.9|41886.9|41866.9|4
1734319010000|2024-12-16 03:16:50|41886.4|41866.4|41884.4|41864.4|41886.9|41866.9|41884.4|41864.4|2
1734319020000|2024-12-16 03:17:00|41881.9|41861.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|2
1734319030000|2024-12-16 03:17:10|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|2
1734319040000|2024-12-16 03:17:20|41882.4|41862.4|41884.4|41864.4|41884.4|41864.4|41882.4|41862.4|0
1734319050000|2024-12-16 03:17:30|41886.4|41866.4|41884.4|41864.4|41886.9|41866.9|41884.4|41864.4|1
1734319060000|2024-12-16 03:17:40|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|41884.4|41864.4|3
1734319070000|2024-12-16 03:17:50|41887.4|41867.4|41886.9|41866.9|41889.4|41869.4|41886.9|41866.9|0
1734319080000|2024-12-16 03:18:00|41889.4|41869.4|41886.9|41866.9|41889.4|41869.4|41886.9|41866.9|0
1734319090000|2024-12-16 03:18:10|41889.4|41869.4|41886.9|41866.9|41889.4|41869.4|41886.9|41866.9|0
1734319100000|2024-12-16 03:18:20|41886.4|41866.4|41886.9|41866.9|41889.4|41869.4|41886.4|41866.4|0
1734319110000|2024-12-16 03:18:30|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|1
1734319120000|2024-12-16 03:18:40|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|0
1734319130000|2024-12-16 03:18:50|||||||||2
1734319140000|2024-12-16 03:19:00|41879.4|41859.4|41879.9|41859.9|41881.9|41861.9|41879.4|41859.4|4
1734319150000|2024-12-16 03:19:10|41879.4|41859.4|41874.9|41854.9|41879.4|41859.4|41874.9|41854.9|1
1734319160000|2024-12-16 03:19:20|41873|41853|41871.9|41851.9|41874.4|41854.4|41871.9|41851.9|1
1734319170000|2024-12-16 03:19:30|41869.4|41849.4|41874.4|41854.4|41876.4|41856.4|41869.4|41849.4|0
1734319180000|2024-12-16 03:19:40|41871.9|41851.9|41876.9|41856.9|41876.9|41856.9|41871.9|41851.9|3
1734319190000|2024-12-16 03:19:50|41874.4|41854.4|41876.9|41856.9|41876.9|41856.9|41874.4|41854.4|0
1734319200000|2024-12-16 03:20:00|41874.4|41854.4|41876.4|41856.4|41876.9|41856.9|41874.4|41854.4|1
1734319210000|2024-12-16 03:20:10|41876.9|41856.9|41876.9|41856.9|41881.4|41861.4|41876.9|41856.9|0
1734319220000|2024-12-16 03:20:20|41874.9|41854.9|41872.4|41852.4|41876.9|41856.9|41872.4|41852.4|1
1734319230000|2024-12-16 03:20:30|41871.9|41851.9|41866.9|41846.9|41871.9|41851.9|41866.9|41846.9|2
1734319240000|2024-12-16 03:20:40|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|1
1734319250000|2024-12-16 03:20:50|41871.9|41851.9|41869.4|41849.4|41871.9|41851.9|41869.4|41849.4|0
1734319260000|2024-12-16 03:21:00|41871.9|41851.9|41871.9|41851.9|41871.9|41851.9|41869.4|41849.4|0
1734319270000|2024-12-16 03:21:10|41869.9|41849.9|41869.4|41849.4|41871.4|41851.4|41869.4|41849.4|0
1734319280000|2024-12-16 03:21:20|41871.4|41851.4|41866.9|41846.9|41871.4|41851.4|41866.9|41846.9|0
1734319300000|2024-12-16 03:21:40|41867.4|41847.4|41866.4|41846.4|41869.4|41849.4|41866.4|41846.4|0
1734319310000|2024-12-16 03:21:50|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|2
1734319320000|2024-12-16 03:22:00|41871.9|41851.9|41874.4|41854.4|41874.4|41854.4|41869.4|41849.4|3
1734319330000|2024-12-16 03:22:10|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41874.4|41854.4|1
1734319360000|2024-12-16 03:22:40|||||||||2
1734319370000|2024-12-16 03:22:50|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|1
1734319380000|2024-12-16 03:23:00|41872.4|41852.4|41871.9|41851.9|41872.4|41852.4|41871.9|41851.9|0
1734319390000|2024-12-16 03:23:10|41869.4|41849.4|41869.4|41849.4|41869.4|41849.4|41866.9|41846.9|1
1734319400000|2024-12-16 03:23:20|41866.9|41846.9|41869.4|41849.4|41869.4|41849.4|41866.9|41846.9|0
1734319410000|2024-12-16 03:23:30|41867.4|41847.4|41867.4|41847.4|41869.4|41849.4|41867.4|41847.4|0
1734319420000|2024-12-16 03:23:40|41868.9|41848.9|41869.4|41849.4|41869.4|41849.4|41866.9|41846.9|0
1734319430000|2024-12-16 03:23:50|41866.9|41846.9|41866.9|41846.9|41869.4|41849.4|41866.9|41846.9|0
1734319440000|2024-12-16 03:24:00|41868.9|41848.9|41864.4|41844.4|41868.9|41848.9|41864.4|41844.4|0
1734319450000|2024-12-16 03:24:10|41866.9|41846.9|41864.4|41844.4|41866.9|41846.9|41864.4|41844.4|1
1734319460000|2024-12-16 03:24:20|41862.4|41842.4|41864.4|41844.4|41866.9|41846.9|41861.9|41841.9|0
1734319470000|2024-12-16 03:24:30|41866.4|41846.4|41864.4|41844.4|41866.9|41846.9|41864.4|41844.4|1
1734319480000|2024-12-16 03:24:40|41862.4|41842.4|41866.9|41846.9|41866.9|41846.9|41862.4|41842.4|0
1734319490000|2024-12-16 03:24:50|41861.9|41841.9|41864.4|41844.4|41864.4|41844.4|41861.9|41841.9|1
1734319500000|2024-12-16 03:25:00|41862.4|41842.4|41859.4|41839.4|41862.4|41842.4|41859.4|41839.4|3
1734319510000|2024-12-16 03:25:10|41856.9|41836.9|41844.9|41824.9|41856.9|41836.9|41844.9|41824.9|10
1734319520000|2024-12-16 03:25:20|41843|41823|41844.9|41824.9|41844.9|41824.9|41843|41823|3
1734319530000|2024-12-16 03:25:30|41846.9|41826.9|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1734319540000|2024-12-16 03:25:40|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|41851.4|41831.4|1
1734319550000|2024-12-16 03:25:50|41849.4|41829.4|41849.4|41829.4|41849.4|41829.4|41849.4|41829.4|0
1734319560000|2024-12-16 03:26:00|41848.9|41828.9|41844.4|41824.4|41848.9|41828.9|41844.4|41824.4|1
1734319570000|2024-12-16 03:26:10|41843.9|41823.9|41841.9|41821.9|41843.9|41823.9|41841.9|41821.9|0
1734319580000|2024-12-16 03:26:20|41841.4|41821.4|41839.4|41819.4|41841.4|41821.4|41839.4|41819.4|0
1734319590000|2024-12-16 03:26:30|41841.9|41821.9|41844.4|41824.4|41844.4|41824.4|41841.9|41821.9|0
1734319600000|2024-12-16 03:26:40|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|41846.9|41826.9|3
1734319610000|2024-12-16 03:26:50|41844.4|41824.4|41849.4|41829.4|41849.4|41829.4|41844.4|41824.4|1
1734319620000|2024-12-16 03:27:00|41846.9|41826.9|41849.4|41829.4|41849.4|41829.4|41846.9|41826.9|0
1734319630000|2024-12-16 03:27:10|41851.9|41831.9|41854.4|41834.4|41854.4|41834.4|41851.9|41831.9|14
1734319650000|2024-12-16 03:27:30|41854.9|41834.9|41859.4|41839.4|41859.4|41839.4|41854.4|41834.4|2
1734319670000|2024-12-16 03:27:50|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|41861.9|41841.9|0
1734319680000|2024-12-16 03:28:00|41864.4|41844.4|41866.9|41846.9|41866.9|41846.9|41864.4|41844.4|1
1734319690000|2024-12-16 03:28:10|41868.9|41848.9|41874.4|41854.4|41874.9|41854.9|41868.9|41848.9|2
1734319710000|2024-12-16 03:28:30|41876.9|41856.9|41886.9|41866.9|41886.9|41866.9|41876.9|41856.9|3
1734319720000|2024-12-16 03:28:40|41889.4|41869.4|41891.9|41871.9|41893.9|41873.9|41886.9|41866.9|0
1734319730000|2024-12-16 03:28:50|41893.9|41873.9|41894.4|41874.4|41894.4|41874.4|41891.9|41871.9|0
1734319740000|2024-12-16 03:29:00|41896.9|41876.9|41893.9|41873.9|41896.9|41876.9|41893.9|41873.9|2
1734319750000|2024-12-16 03:29:10|41894.4|41874.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|2
1734319760000|2024-12-16 03:29:20|41895.8|41875.8|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|1
1734319770000|2024-12-16 03:29:30|41895.8|41875.8|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|4
1734319780000|2024-12-16 03:29:40|41893.9|41873.9|41896.4|41876.4|41896.4|41876.4|41893.9|41873.9|0
1734319790000|2024-12-16 03:29:50|41893.9|41873.9|41896.4|41876.4|41898.9|41878.9|41893.9|41873.9|3
1734319800000|2024-12-16 03:30:00|41895.8|41875.8|41893.9|41873.9|41898.9|41878.9|41893.9|41873.9|1
1734319810000|2024-12-16 03:30:10|||||||||5
1734319820000|2024-12-16 03:30:20|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|1
1734319840000|2024-12-16 03:30:40|41889.4|41869.4|41888.9|41868.9|41889.4|41869.4|41886.4|41866.4|4
1734319850000|2024-12-16 03:30:50|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|41890.8|41870.8|3
1734319860000|2024-12-16 03:31:00|||||||||4
1734319870000|2024-12-16 03:31:10|41888.9|41868.9|41886.4|41866.4|41888.9|41868.9|41886.4|41866.4|0
1734319880000|2024-12-16 03:31:20|41885.8|41865.8|41883.9|41863.9|41885.8|41865.8|41883.9|41863.9|0
1734319890000|2024-12-16 03:31:30|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|41885.9|41865.9|1
1734319900000|2024-12-16 03:31:40|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|41886.4|41866.4|0
1734319930000|2024-12-16 03:32:10|41886.9|41866.9|41888.9|41868.9|41888.9|41868.9|41886.9|41866.9|4
1734319940000|2024-12-16 03:32:20|||||||||2
1734319960000|2024-12-16 03:32:40|41886.9|41866.9|41881.9|41861.9|41886.9|41866.9|41881.9|41861.9|1
1734319980000|2024-12-16 03:33:00|41879.9|41859.9|41879.4|41859.4|41879.9|41859.9|41879.4|41859.4|1
1734319990000|2024-12-16 03:33:10|41879.9|41859.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|0
1734320000000|2024-12-16 03:33:20|41878.9|41858.9|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|3
1734320010000|2024-12-16 03:33:30|41877.4|41857.4|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|0
1734320030000|2024-12-16 03:33:50|41878.9|41858.9|41879.4|41859.4|41879.4|41859.4|41878.9|41858.9|0
1734320040000|2024-12-16 03:34:00|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1734320050000|2024-12-16 03:34:10|41878.9|41858.9|41879.4|41859.4|41879.4|41859.4|41876.9|41856.9|3
1734320060000|2024-12-16 03:34:20|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|0
1734320100000|2024-12-16 03:35:00|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|1
1734320110000|2024-12-16 03:35:10|41886.4|41866.4|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|0
1734320120000|2024-12-16 03:35:20|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|4
1734320130000|2024-12-16 03:35:30|41890|41870|41889.4|41869.4|41890|41870|41889.4|41869.4|2
1734320140000|2024-12-16 03:35:40|||||||||4
1734320170000|2024-12-16 03:36:10|||||||||2
1734320190000|2024-12-16 03:36:30|41888.9|41868.9|41886.9|41866.9|41888.9|41868.9|41886.9|41866.9|1
1734320200000|2024-12-16 03:36:40|41886.4|41866.4|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|0
1734320210000|2024-12-16 03:36:50|41886.4|41866.4|41884.4|41864.4|41886.4|41866.4|41884.4|41864.4|4
1734320220000|2024-12-16 03:37:00|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|0
1734320250000|2024-12-16 03:37:30|||||||||1
1734320260000|2024-12-16 03:37:40|||||||||1
1734320350000|2024-12-16 03:39:10|41883.9|41863.9|41881.9|41861.9|41884.4|41864.4|41881.9|41861.9|2
1734320360000|2024-12-16 03:39:20|41880|41860|41876.9|41856.9|41880|41860|41876.9|41856.9|1
1734320370000|2024-12-16 03:39:30|41879.4|41859.4|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|0
1734320380000|2024-12-16 03:39:40|41878.9|41858.9|41879.4|41859.4|41879.4|41859.4|41878.9|41858.9|1
1734320390000|2024-12-16 03:39:50|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|41876.9|41856.9|0
1734320400000|2024-12-16 03:40:00|||||||||1
1734320420000|2024-12-16 03:40:20|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|2
1734320430000|2024-12-16 03:40:30|41876.9|41856.9|41879.4|41859.4|41881.9|41861.9|41876.9|41856.9|0
1734320470000|2024-12-16 03:41:10|41880|41860|41881.9|41861.9|41881.9|41861.9|41880|41860|2
1734320480000|2024-12-16 03:41:20|||||||||1
1734320500000|2024-12-16 03:41:40|41881.4|41861.4|41879.4|41859.4|41881.4|41861.4|41879.4|41859.4|0
1734320510000|2024-12-16 03:41:50|41877.5|41857.5|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|0
1734320520000|2024-12-16 03:42:00|41879.4|41859.4|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|1
1734320530000|2024-12-16 03:42:10|41878.9|41858.9|41879.4|41859.4|41879.4|41859.4|41878.9|41858.9|0
1734320560000|2024-12-16 03:42:40|41876.9|41856.9|41881.9|41861.9|41881.9|41861.9|41876.9|41856.9|13
1734320570000|2024-12-16 03:42:50|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|41883.9|41863.9|8
1734320580000|2024-12-16 03:43:00|41883.4|41863.4|41884.4|41864.4|41884.4|41864.4|41881.4|41861.4|2
1734320600000|2024-12-16 03:43:20|41886.9|41866.9|41886.9|41866.9|41886.9|41866.9|41884.4|41864.4|2
1734320610000|2024-12-16 03:43:30|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|0
1734320620000|2024-12-16 03:43:40|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|1
1734320630000|2024-12-16 03:43:50|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|41884.4|41864.4|0
1734320640000|2024-12-16 03:44:00|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|41882.5|41862.5|1
1734320650000|2024-12-16 03:44:10|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41879.4|41859.4|0
1734320660000|2024-12-16 03:44:20|41879.4|41859.4|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|1
1734320670000|2024-12-16 03:44:30|41881.9|41861.9|41884.4|41864.4|41884.4|41864.4|41881.9|41861.9|0
1734320680000|2024-12-16 03:44:40|41881.9|41861.9|41879.4|41859.4|41881.9|41861.9|41879.4|41859.4|2
1734320690000|2024-12-16 03:44:50|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|41877.5|41857.5|1
1734320700000|2024-12-16 03:45:00|41876.9|41856.9|41877.5|41857.5|41879.4|41859.4|41876.9|41856.9|1
1734320710000|2024-12-16 03:45:10|41878.9|41858.9|41876.9|41856.9|41879.4|41859.4|41876.9|41856.9|0
1734320720000|2024-12-16 03:45:20|41876.4|41856.4|41874.4|41854.4|41876.4|41856.4|41874.4|41854.4|3
1734320730000|2024-12-16 03:45:30|41875|41855|41874.4|41854.4|41876.9|41856.9|41874.4|41854.4|0
1734320760000|2024-12-16 03:46:00|41872.5|41852.5|41864.4|41844.4|41872.5|41852.5|41864.4|41844.4|16
1734320770000|2024-12-16 03:46:10|||||||||2
1734320820000|2024-12-16 03:47:00|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|41859.4|41839.4|1
1734320850000|2024-12-16 03:47:30|||||||||5
1734320860000|2024-12-16 03:47:40|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|41856.9|41836.9|0
1734320880000|2024-12-16 03:48:00|||||||||3
1734320890000|2024-12-16 03:48:10|41854.4|41834.4|41854.4|41834.4|41854.4|41834.4|41854.4|41834.4|0
1734320920000|2024-12-16 03:48:40|41856.4|41836.4|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|6
1734320940000|2024-12-16 03:49:00|41856.4|41836.4|41856.9|41836.9|41856.9|41836.9|41854.4|41834.4|0
1734320950000|2024-12-16 03:49:10|41857|41837|41857|41837|41857|41837|41857|41837|0
1734320960000|2024-12-16 03:49:20|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|1
1734320980000|2024-12-16 03:49:40|||||||||5
1734321000000|2024-12-16 03:50:00|41857|41837|41857|41837|41857|41837|41857|41837|1
1734321020000|2024-12-16 03:50:20|41854.5|41834.5|41852|41832|41854.5|41834.5|41852|41832|0
1734321030000|2024-12-16 03:50:30|41853.9|41833.9|41854.5|41834.5|41854.5|41834.5|41852|41832|1
1734321050000|2024-12-16 03:50:50|41853.9|41833.9|41852|41832|41853.9|41833.9|41852|41832|1
1734321060000|2024-12-16 03:51:00|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|0
1734321070000|2024-12-16 03:51:10|41856.4|41836.4|41859.5|41839.5|41859.5|41839.5|41856.4|41836.4|5
1734321080000|2024-12-16 03:51:20|41857.5|41837.5|41857|41837|41857.5|41837.5|41857|41837|0
1734321110000|2024-12-16 03:51:50|||||||||2
1734321120000|2024-12-16 03:52:00|||||||||2
1734321130000|2024-12-16 03:52:10|41855|41835|41854.5|41834.5|41855|41835|41854.5|41834.5|0
1734321140000|2024-12-16 03:52:20|||||||||1
1734321180000|2024-12-16 03:53:00|||||||||1
1734321190000|2024-12-16 03:53:10|41857|41837|41862|41842|41862|41842|41857|41837|0
1734321200000|2024-12-16 03:53:20|41863.9|41843.9|41864.5|41844.5|41864.5|41844.5|41863.9|41843.9|0
1734321210000|2024-12-16 03:53:30|41862.5|41842.5|41862|41842|41862.5|41842.5|41862|41842|1
1734321220000|2024-12-16 03:53:40|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|7
1734321240000|2024-12-16 03:54:00|41862|41842|41859.5|41839.5|41862|41842|41859.5|41839.5|0
1734321250000|2024-12-16 03:54:10|41858.9|41838.9|41857|41837|41858.9|41838.9|41855|41835|2
1734321270000|2024-12-16 03:54:30|41857.5|41837.5|41857|41837|41857.5|41837.5|41857|41837|0
1734321280000|2024-12-16 03:54:40|41856.4|41836.4|41857|41837|41857|41837|41856.4|41836.4|0
1734321300000|2024-12-16 03:55:00|41856.4|41836.4|41854.5|41834.5|41856.4|41836.4|41854.5|41834.5|0
1734321310000|2024-12-16 03:55:10|||||||||1
1734321320000|2024-12-16 03:55:20|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|41852.5|41832.5|0
1734321330000|2024-12-16 03:55:30|41852|41832|41854.5|41834.5|41854.5|41834.5|41852|41832|1
1734321340000|2024-12-16 03:55:40|41857|41837|41857|41837|41857|41837|41857|41837|1
1734321350000|2024-12-16 03:55:50|41861.4|41841.4|41862|41842|41862|41842|41861.4|41841.4|0
1734321390000|2024-12-16 03:56:30|41865.9|41845.9|41863.9|41843.9|41866.4|41846.4|41863.9|41843.9|3
1734321400000|2024-12-16 03:56:40|41866.4|41846.4|41863.9|41843.9|41866.4|41846.4|41863.9|41843.9|0
1734321420000|2024-12-16 03:57:00|41862|41842|41862|41842|41862|41842|41862|41842|1
1734321450000|2024-12-16 03:57:30|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|41864.5|41844.5|0
1734321460000|2024-12-16 03:57:40|41862|41842|41864.5|41844.5|41864.5|41844.5|41862|41842|0
1734321490000|2024-12-16 03:58:10|41862|41842|41859.5|41839.5|41862|41842|41859.5|41839.5|1
1734321530000|2024-12-16 03:58:50|||||||||2
1734321540000|2024-12-16 03:59:00|||||||||1
1734321550000|2024-12-16 03:59:10|41857.5|41837.5|41854.5|41834.5|41857.5|41837.5|41854.5|41834.5|0
1734321560000|2024-12-16 03:59:20|41853.9|41833.9|41852|41832|41854.5|41834.5|41852|41832|0
1734321570000|2024-12-16 03:59:30|41854.5|41834.5|41857|41837|41857|41837|41854.5|41834.5|0
1734321600000|2024-12-16 04:00:00|41854.5|41834.5|41854.5|41834.5|41857|41837|41854.5|41834.5|13
1734321610000|2024-12-16 04:00:10|||||||||1
1734321630000|2024-12-16 04:00:30|41859.5|41839.5|41857|41837|41859.5|41839.5|41857|41837|4
1734321650000|2024-12-16 04:00:50|41856.4|41836.4|41852|41832|41856.4|41836.4|41852|41832|0
1734321660000|2024-12-16 04:01:00|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|0
1734321680000|2024-12-16 04:01:20|41852|41832|41849.5|41829.5|41852|41832|41849.5|41829.5|5
1734321720000|2024-12-16 04:02:00|41847|41827|41844.5|41824.5|41847|41827|41844.5|41824.5|6
1734321730000|2024-12-16 04:02:10|41842|41822|41842|41822|41842|41822|41842|41822|2
1734321740000|2024-12-16 04:02:20|41844.5|41824.5|41837.5|41817.5|41844.5|41824.5|41837.5|41817.5|5
1734321750000|2024-12-16 04:02:30|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41837|41817|0
1734321760000|2024-12-16 04:02:40|41837.5|41817.5|41837|41817|41839.5|41819.5|41837|41817|0
1734321770000|2024-12-16 04:02:50|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|41839.5|41819.5|3
1734321780000|2024-12-16 04:03:00|41841.4|41821.4|41842|41822|41842|41822|41841.4|41821.4|2
1734321790000|2024-12-16 04:03:10|||||||||1
1734321820000|2024-12-16 04:03:40|41844.5|41824.5|41842|41822|41844.5|41824.5|41842|41822|0
1734321840000|2024-12-16 04:04:00|41843.9|41823.9|41849.5|41829.5|41849.5|41829.5|41843.9|41823.9|5
1734321850000|2024-12-16 04:04:10|41853.4|41833.4|41857|41837|41857|41837|41853.4|41833.4|1
1734321860000|2024-12-16 04:04:20|41857.5|41837.5|41859.5|41839.5|41859.5|41839.5|41857.5|41837.5|0
1734321880000|2024-12-16 04:04:40|41861.4|41841.4|41862|41842|41862|41842|41861.4|41841.4|0
1734321900000|2024-12-16 04:05:00|41860|41840|41861.5|41841.5|41862|41842|41859.5|41839.5|0
1734321910000|2024-12-16 04:05:10|41860|41840|41862|41842|41862|41842|41859.5|41839.5|0
1734321970000|2024-12-16 04:06:10|41860|41840|41859.5|41839.5|41860|41840|41859.5|41839.5|10
1734321980000|2024-12-16 04:06:20|41857|41837|41857|41837|41857|41837|41857|41837|0
1734322030000|2024-12-16 04:07:10|41855|41835|41852|41832|41855|41835|41852|41832|5
1734322040000|2024-12-16 04:07:20|||||||||6
1734322050000|2024-12-16 04:07:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|1
1734322060000|2024-12-16 04:07:40|||||||||4
1734322070000|2024-12-16 04:07:50|41849|41829|41849|41829|41849|41829|41849|41829|0
1734322080000|2024-12-16 04:08:00|41847|41827|41847|41827|41847|41827|41847|41827|1
1734322090000|2024-12-16 04:08:10|41845|41825|41847|41827|41847|41827|41845|41825|3
1734322100000|2024-12-16 04:08:20|41845|41825|41847|41827|41847|41827|41845|41825|2
1734322110000|2024-12-16 04:08:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|0
1734322120000|2024-12-16 04:08:40|41847|41827|41849.5|41829.5|41849.5|41829.5|41847|41827|5
1734322130000|2024-12-16 04:08:50|41847.5|41827.5|41849.5|41829.5|41852|41832|41847|41827|37
1734322140000|2024-12-16 04:09:00|41847|41827|41844.5|41824.5|41847|41827|41844.5|41824.5|1
1734322160000|2024-12-16 04:09:20|41845|41825|41847|41827|41847|41827|41844.5|41824.5|4
1734322170000|2024-12-16 04:09:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41847|41827|0
1734322210000|2024-12-16 04:10:10|41847|41827|41847|41827|41847|41827|41844.5|41824.5|3
1734322220000|2024-12-16 04:10:20|41845|41825|41849.5|41829.5|41849.5|41829.5|41844.5|41824.5|0
1734322240000|2024-12-16 04:10:40|41849|41829|41849.5|41829.5|41849.5|41829.5|41847|41827|2
1734322250000|2024-12-16 04:10:50|41851.5|41831.5|41852|41832|41852|41832|41851.5|41831.5|0
1734322260000|2024-12-16 04:11:00|41854|41834|41852|41832|41854.5|41834.5|41852|41832|0
1734322270000|2024-12-16 04:11:10|41854|41834|41854|41834|41854|41834|41854|41834|1
1734322280000|2024-12-16 04:11:20|41852|41832|41852|41832|41852|41832|41852|41832|1
1734322320000|2024-12-16 04:12:00|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|2
1734322330000|2024-12-16 04:12:10|41850|41830|41849.5|41829.5|41852|41832|41849.5|41829.5|1
1734322340000|2024-12-16 04:12:20|41853.4|41833.4|41854.5|41834.5|41854.5|41834.5|41853.4|41833.4|3
1734322350000|2024-12-16 04:12:30|41857|41837|41857|41837|41857|41837|41857|41837|4
1734322380000|2024-12-16 04:13:00|41854.5|41834.5|41857|41837|41857|41837|41854.5|41834.5|0
1734322390000|2024-12-16 04:13:10|41854.5|41834.5|41857|41837|41857|41837|41854.5|41834.5|0
1734322400000|2024-12-16 04:13:20|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|0
1734322420000|2024-12-16 04:13:40|41857|41837|41852|41832|41857|41837|41852|41832|1
1734322440000|2024-12-16 04:14:00|41854.5|41834.5|41852|41832|41854.5|41834.5|41852|41832|2
1734322450000|2024-12-16 04:14:10|41852.5|41832.5|41854.5|41834.5|41854.5|41834.5|41852|41832|0
1734322480000|2024-12-16 04:14:40|41857|41837|41857|41837|41857|41837|41857|41837|1
1734322490000|2024-12-16 04:14:50|41855|41835|41854.5|41834.5|41855|41835|41852.5|41832.5|0
1734322500000|2024-12-16 04:15:00|41852|41832|41852|41832|41854.5|41834.5|41852|41832|0
1734322530000|2024-12-16 04:15:30|41854.5|41834.5|41852|41832|41854.5|41834.5|41852|41832|0
1734322550000|2024-12-16 04:15:50|41854.5|41834.5|41852|41832|41857|41837|41852|41832|3
1734322560000|2024-12-16 04:16:00|41854|41834|41852|41832|41854.5|41834.5|41852|41832|0
1734322570000|2024-12-16 04:16:10|41854.5|41834.5|41852|41832|41854.5|41834.5|41852|41832|1
1734322590000|2024-12-16 04:16:30|41851.5|41831.5|41847|41827|41851.5|41831.5|41847|41827|3
1734322610000|2024-12-16 04:16:50|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|0
1734322620000|2024-12-16 04:17:00|41847.5|41827.5|41849.5|41829.5|41849.5|41829.5|41847|41827|0
1734322650000|2024-12-16 04:17:30|41847.5|41827.5|41849.5|41829.5|41849.5|41829.5|41847.5|41827.5|0
1734322660000|2024-12-16 04:17:40|41847.5|41827.5|41847|41827|41849.5|41829.5|41847|41827|0
1734322670000|2024-12-16 04:17:50|41847.5|41827.5|41849.5|41829.5|41849.5|41829.5|41847.5|41827.5|0
1734322680000|2024-12-16 04:18:00|41849|41829|41847|41827|41849|41829|41847|41827|1
1734322760000|2024-12-16 04:19:20|||||||||4
1734322790000|2024-12-16 04:19:50|||||||||3
1734322800000|2024-12-16 04:20:00|41849.5|41829.5|41847|41827|41849.5|41829.5|41847|41827|0
1734322830000|2024-12-16 04:20:30|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|41849.5|41829.5|0
1734322840000|2024-12-16 04:20:40|41847|41827|41849.5|41829.5|41849.5|41829.5|41847|41827|0
1734322850000|2024-12-16 04:20:50|41847|41827|41847|41827|41849|41829|41847|41827|0
1734322860000|2024-12-16 04:21:00|41849|41829|41849.5|41829.5|41849.5|41829.5|41849|41829|0
1734322870000|2024-12-16 04:21:10|41847|41827|41849.5|41829.5|41849.5|41829.5|41847|41827|5
1734322880000|2024-12-16 04:21:20|41847|41827|41852|41832|41852|41832|41847|41827|3
1734322890000|2024-12-16 04:21:30|||||||||1
1734322900000|2024-12-16 04:21:40|41857|41837|41857|41837|41857|41837|41857|41837|1
1734322910000|2024-12-16 04:21:50|||||||||1
1734322930000|2024-12-16 04:22:10|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|3
1734322950000|2024-12-16 04:22:30|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|41863.5|41843.5|1
1734322970000|2024-12-16 04:22:50|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|4
1734322980000|2024-12-16 04:23:00|41868.5|41848.5|41871.5|41851.5|41871.5|41851.5|41868.5|41848.5|0
1734322990000|2024-12-16 04:23:10|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|1
1734323010000|2024-12-16 04:23:30|||||||||1
1734323030000|2024-12-16 04:23:50|||||||||1
1734323040000|2024-12-16 04:24:00|||||||||1
1734323060000|2024-12-16 04:24:20|||||||||2
1734323090000|2024-12-16 04:24:50|41879|41859|41879|41859|41879|41859|41879|41859|0
1734323100000|2024-12-16 04:25:00|41879.5|41859.5|41881.5|41861.5|41881.5|41861.5|41879|41859|1
1734323110000|2024-12-16 04:25:10|41879|41859|41879|41859|41879|41859|41879|41859|1
1734323120000|2024-12-16 04:25:20|41881.5|41861.5|41879|41859|41881.5|41861.5|41879|41859|2
1734323130000|2024-12-16 04:25:30|41881.5|41861.5|41881.5|41861.5|41883.5|41863.5|41879|41859|4
1734323140000|2024-12-16 04:25:40|41881|41861|41879|41859|41884|41864|41879|41859|2
1734323150000|2024-12-16 04:25:50|41881|41861|41881.5|41861.5|41883.5|41863.5|41879|41859|4
1734323160000|2024-12-16 04:26:00|41879|41859|41879|41859|41879|41859|41879|41859|0
1734323170000|2024-12-16 04:26:10|41879.5|41859.5|41879|41859|41881.5|41861.5|41879|41859|3
1734323180000|2024-12-16 04:26:20|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|41881.5|41861.5|1
1734323190000|2024-12-16 04:26:30|41879.5|41859.5|41879|41859|41881|41861|41879|41859|2
1734323200000|2024-12-16 04:26:40|41877|41857|41874.5|41854.5|41877|41857|41874.5|41854.5|0
1734323210000|2024-12-16 04:26:50|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|41876.5|41856.5|0
1734323220000|2024-12-16 04:27:00|41874.5|41854.5|41874|41854|41874.5|41854.5|41874|41854|1
1734323230000|2024-12-16 04:27:10|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|0
1734323240000|2024-12-16 04:27:20|||||||||1
1734323250000|2024-12-16 04:27:30|41873.5|41853.5|41874|41854|41874|41854|41873.5|41853.5|0
1734323260000|2024-12-16 04:27:40|41876|41856|41876.5|41856.5|41876.5|41856.5|41874|41854|1
1734323270000|2024-12-16 04:27:50|41879|41859|41879|41859|41879|41859|41879|41859|1
1734323280000|2024-12-16 04:28:00|||||||||2
1734323290000|2024-12-16 04:28:10|||||||||1
1734323310000|2024-12-16 04:28:30|41881|41861|41884|41864|41884|41864|41879|41859|4
1734323320000|2024-12-16 04:28:40|41883.5|41863.5|41881.5|41861.5|41883.5|41863.5|41881.5|41861.5|0
1734323330000|2024-12-16 04:28:50|41883.5|41863.5|41881.5|41861.5|41883.5|41863.5|41881.5|41861.5|0
1734323340000|2024-12-16 04:29:00|41884|41864|41884|41864|41884|41864|41884|41864|1
1734323370000|2024-12-16 04:29:30|||||||||1
1734323380000|2024-12-16 04:29:40|||||||||1
1734323390000|2024-12-16 04:29:50|41886.5|41866.5|41886.5|41866.5|41886.5|41866.5|41886.5|41866.5|2
1734323400000|2024-12-16 04:30:00|41884.5|41864.5|41886.5|41866.5|41886.5|41866.5|41884.5|41864.5|3
1734323410000|2024-12-16 04:30:10|41888.5|41868.5|41894|41874|41894|41874|41888.5|41868.5|3
1734323440000|2024-12-16 04:30:40|||||||||1
1734323470000|2024-12-16 04:31:10|41892|41872|41891.5|41871.5|41892|41872|41891.5|41871.5|0
1734323510000|2024-12-16 04:31:50|41889|41869|41889|41869|41889|41869|41889|41869|1
1734323520000|2024-12-16 04:32:00|41891|41871|41889.5|41869.5|41891|41871|41889.5|41869.5|0
1734323530000|2024-12-16 04:32:10|41889|41869|41886.5|41866.5|41889|41869|41886.5|41866.5|0
1734323550000|2024-12-16 04:32:30|41884|41864|41884|41864|41884|41864|41884|41864|0
1734323580000|2024-12-16 04:33:00|41882|41862|41881.5|41861.5|41882|41862|41881.5|41861.5|0
1734323630000|2024-12-16 04:33:50|41879.5|41859.5|41879|41859|41879.5|41859.5|41879|41859|0
1734323640000|2024-12-16 04:34:00|41879.5|41859.5|41879|41859|41879.5|41859.5|41879|41859|0
1734323650000|2024-12-16 04:34:10|41879.5|41859.5|41879|41859|41881.5|41861.5|41879|41859|0
1734323670000|2024-12-16 04:34:30|41881|41861|41881.5|41861.5|41881.5|41861.5|41881|41861|0
1734323710000|2024-12-16 04:35:10|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|5
1734323730000|2024-12-16 04:35:30|41884|41864|41884|41864|41884|41864|41884|41864|0
1734323740000|2024-12-16 04:35:40|41884.5|41864.5|41889|41869|41889|41869|41884.5|41864.5|3
1734323750000|2024-12-16 04:35:50|41887|41867|41886.5|41866.5|41887|41867|41886.5|41866.5|0
1734323770000|2024-12-16 04:36:10|||||||||1
1734323800000|2024-12-16 04:36:40|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|4
1734323820000|2024-12-16 04:37:00|41889.5|41869.5|41891.5|41871.5|41891.5|41871.5|41889.5|41869.5|0
1734323830000|2024-12-16 04:37:10|41887.6|41867.6|41886.5|41866.5|41887.6|41867.6|41886.5|41866.5|3
1734323840000|2024-12-16 04:37:20|||||||||2
1734323860000|2024-12-16 04:37:40|41889|41869|41889|41869|41889|41869|41889|41869|0
1734323870000|2024-12-16 04:37:50|41886.5|41866.5|41886.5|41866.5|41889|41869|41886.5|41866.5|0
1734323910000|2024-12-16 04:38:30|41889|41869|41889|41869|41889|41869|41889|41869|2
1734323920000|2024-12-16 04:38:40|41888.5|41868.5|41889|41869|41889|41869|41886.5|41866.5|1
1734323930000|2024-12-16 04:38:50|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|0
1734323950000|2024-12-16 04:39:10|41889|41869|41891.5|41871.5|41891.5|41871.5|41889|41869|0
1734323960000|2024-12-16 04:39:20|41889.6|41869.6|41886.5|41866.5|41889.6|41869.6|41886.5|41866.5|0
1734323970000|2024-12-16 04:39:30|41889|41869|41886.5|41866.5|41889|41869|41886.5|41866.5|0
1734324010000|2024-12-16 04:40:10|41884|41864|41886.5|41866.5|41886.5|41866.5|41884|41864|5
1734324030000|2024-12-16 04:40:30|41886|41866|41886.5|41866.5|41886.5|41866.5|41884|41864|0
1734324060000|2024-12-16 04:41:00|41884|41864|41881.5|41861.5|41884|41864|41881.5|41861.5|0
1734324090000|2024-12-16 04:41:30|||||||||1
1734324190000|2024-12-16 04:43:10|41879|41859|41876.5|41856.5|41879|41859|41876.5|41856.5|2
1734324200000|2024-12-16 04:43:20|41874.6|41854.6|41874|41854|41874.6|41854.6|41874|41854|0
1734324240000|2024-12-16 04:44:00|41872.1|41852.1|41874|41854|41874|41854|41872.1|41852.1|2
1734324280000|2024-12-16 04:44:40|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|41871.5|41851.5|1
1734324300000|2024-12-16 04:45:00|41869|41849|41869|41849|41869|41849|41869|41849|0
1734324310000|2024-12-16 04:45:10|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|1
1734324320000|2024-12-16 04:45:20|41866|41846|41864|41844|41866|41846|41864|41844|0
1734324330000|2024-12-16 04:45:30|41861.5|41841.5|41861|41841|41861.5|41841.5|41859|41839|2
1734324340000|2024-12-16 04:45:40|41859.6|41839.6|41859|41839|41859.6|41839.6|41859|41839|0
1734324360000|2024-12-16 04:46:00|41857.1|41837.1|41846.5|41826.5|41857.1|41837.1|41846.5|41826.5|2
1734324390000|2024-12-16 04:46:30|||||||||1
1734324400000|2024-12-16 04:46:40|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|3
1734324420000|2024-12-16 04:47:00|41851|41831|41851.5|41831.5|41851.5|41831.5|41851|41831|0
1734324430000|2024-12-16 04:47:10|41852.1|41832.1|41852.1|41832.1|41854|41834|41852.1|41832.1|0
1734324450000|2024-12-16 04:47:30|41854|41834|41854|41834|41854|41834|41854|41834|1
1734324460000|2024-12-16 04:47:40|41851.5|41831.5|41854|41834|41854|41834|41851.5|41831.5|0
1734324470000|2024-12-16 04:47:50|41851.5|41831.5|41854|41834|41854|41834|41851.5|41831.5|0
1734324480000|2024-12-16 04:48:00|41851.5|41831.5|41851.5|41831.5|41854|41834|41851.5|41831.5|0
1734324490000|2024-12-16 04:48:10|41853.5|41833.5|41854|41834|41854|41834|41853.5|41833.5|0
1734324500000|2024-12-16 04:48:20|41853.5|41833.5|41851.5|41831.5|41853.5|41833.5|41851.5|41831.5|0
1734324540000|2024-12-16 04:49:00|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|41853.5|41833.5|2
1734324550000|2024-12-16 04:49:10|41854|41834|41854|41834|41854|41834|41854|41834|0
1734324560000|2024-12-16 04:49:20|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734324570000|2024-12-16 04:49:30|41854|41834|41851.5|41831.5|41854|41834|41851.5|41831.5|0
1734324580000|2024-12-16 04:49:40|41852.1|41832.1|41856.5|41836.5|41858.5|41838.5|41852.1|41832.1|2
1734324590000|2024-12-16 04:49:50|41859|41839|41859|41839|41859|41839|41859|41839|1
1734324600000|2024-12-16 04:50:00|41861|41841|41861.5|41841.5|41863.5|41843.5|41858.5|41838.5|8
1734324610000|2024-12-16 04:50:10|41859|41839|41859|41839|41859|41839|41859|41839|0
1734324620000|2024-12-16 04:50:20|||||||||2
1734324630000|2024-12-16 04:50:30|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|41856.5|41836.5|0
1734324640000|2024-12-16 04:50:40|41854.6|41834.6|41856.5|41836.5|41859|41839|41854.6|41834.6|2
1734324670000|2024-12-16 04:51:10|41854|41834|41854|41834|41856.5|41836.5|41854|41834|0
1734324680000|2024-12-16 04:51:20|41851.5|41831.5|41853.5|41833.5|41854|41834|41851.5|41831.5|0
1734324690000|2024-12-16 04:51:30|41854|41834|41853.5|41833.5|41854|41834|41853.5|41833.5|1
1734324700000|2024-12-16 04:51:40|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734324710000|2024-12-16 04:51:50|41849.6|41829.6|41851|41831|41851|41831|41849|41829|0
1734324720000|2024-12-16 04:52:00|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734324730000|2024-12-16 04:52:10|41849|41829|41849|41829|41849|41829|41846.5|41826.5|2
1734324750000|2024-12-16 04:52:30|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|1
1734324760000|2024-12-16 04:52:40|41849|41829|41851.5|41831.5|41851.5|41831.5|41849|41829|17
1734324770000|2024-12-16 04:52:50|41849|41829|41849|41829|41849|41829|41849|41829|2
1734324820000|2024-12-16 04:53:40|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|10
1734324830000|2024-12-16 04:53:50|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|0
1734324840000|2024-12-16 04:54:00|41849.6|41829.6|41849.1|41829.1|41849.6|41829.6|41849.1|41829.1|0
1734324850000|2024-12-16 04:54:10|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1734324860000|2024-12-16 04:54:20|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|0
1734324870000|2024-12-16 04:54:30|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|41851.6|41831.6|0
1734324900000|2024-12-16 04:55:00|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|0
1734324910000|2024-12-16 04:55:10|41846.6|41826.6|41848.5|41828.5|41848.5|41828.5|41846.6|41826.6|1
1734324920000|2024-12-16 04:55:20|41849.1|41829.1|41846.6|41826.6|41849.1|41829.1|41846.6|41826.6|0
1734324930000|2024-12-16 04:55:30|41848.5|41828.5|41847.1|41827.1|41849.1|41829.1|41847.1|41827.1|0
1734324940000|2024-12-16 04:55:40|41849.1|41829.1|41847.1|41827.1|41849.1|41829.1|41847.1|41827.1|0
1734324950000|2024-12-16 04:55:50|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734324960000|2024-12-16 04:56:00|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734324970000|2024-12-16 04:56:10|41849.1|41829.1|41852.1|41832.1|41852.1|41832.1|41849.1|41829.1|0
1734324990000|2024-12-16 04:56:30|41851.6|41831.6|41852.1|41832.1|41852.1|41832.1|41851.6|41831.6|0
1734325020000|2024-12-16 04:57:00|41850.1|41830.1|41852.1|41832.1|41852.1|41832.1|41850.1|41830.1|0
1734325030000|2024-12-16 04:57:10|||||||||1
1734325050000|2024-12-16 04:57:30|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|41854.1|41834.1|1
1734325070000|2024-12-16 04:57:50|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|41852.1|41832.1|0
1734325090000|2024-12-16 04:58:10|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|41849.6|41829.6|0
1734325130000|2024-12-16 04:58:50|41847.6|41827.6|41847.1|41827.1|41847.6|41827.6|41847.1|41827.1|0
1734325170000|2024-12-16 04:59:30|41849.1|41829.1|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|2
1734325190000|2024-12-16 04:59:50|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41840.1|41820.1|3
1734325200000|2024-12-16 05:00:00|41839.6|41819.6|41837.1|41817.1|41842.1|41822.1|41837.1|41817.1|6
1734325210000|2024-12-16 05:00:10|41834.6|41814.6|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|0
1734325220000|2024-12-16 05:00:20|41837.1|41817.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|2
1734325230000|2024-12-16 05:00:30|41835.1|41815.1|41832.1|41812.1|41835.1|41815.1|41832.1|41812.1|1
1734325240000|2024-12-16 05:00:40|41831.6|41811.6|41829.6|41809.6|41831.6|41811.6|41827.1|41807.1|4
1734325250000|2024-12-16 05:00:50|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|1
1734325260000|2024-12-16 05:01:00|41830.1|41810.1|41829.6|41809.6|41831.6|41811.6|41827.6|41807.6|2
1734325270000|2024-12-16 05:01:10|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|2
1734325280000|2024-12-16 05:01:20|41830.1|41810.1|41829.1|41809.1|41831.6|41811.6|41829.1|41809.1|1
1734325290000|2024-12-16 05:01:30|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|4
1734325310000|2024-12-16 05:01:50|41822.1|41802.1|41824.6|41804.6|41824.6|41804.6|41822.1|41802.1|2
1734325320000|2024-12-16 05:02:00|41822.1|41802.1|41824.6|41804.6|41824.6|41804.6|41822.1|41802.1|0
1734325350000|2024-12-16 05:02:30|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|1
1734325390000|2024-12-16 05:03:10|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|41832.6|41812.6|2
1734325400000|2024-12-16 05:03:20|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|1
1734325410000|2024-12-16 05:03:30|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|0
1734325420000|2024-12-16 05:03:40|||||||||1
1734325430000|2024-12-16 05:03:50|41827.6|41807.6|41827.1|41807.1|41827.6|41807.6|41827.1|41807.1|2
1734325440000|2024-12-16 05:04:00|||||||||1
1734325450000|2024-12-16 05:04:10|41829.6|41809.6|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|4
1734325460000|2024-12-16 05:04:20|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|0
1734325470000|2024-12-16 05:04:30|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|41837.1|41817.1|0
1734325480000|2024-12-16 05:04:40|41836.6|41816.6|41832.6|41812.6|41836.6|41816.6|41832.1|41812.1|0
1734325490000|2024-12-16 05:04:50|41834.1|41814.1|41834.6|41814.6|41834.6|41814.6|41834.1|41814.1|0
1734325500000|2024-12-16 05:05:00|41832.1|41812.1|41832.1|41812.1|41834.6|41814.6|41829.6|41809.6|5
1734325510000|2024-12-16 05:05:10|41834.1|41814.1|41832.1|41812.1|41834.6|41814.6|41832.1|41812.1|0
1734325530000|2024-12-16 05:05:30|||||||||1
1734325540000|2024-12-16 05:05:40|41834.6|41814.6|41832.1|41812.1|41834.6|41814.6|41832.1|41812.1|0
1734325550000|2024-12-16 05:05:50|41834.6|41814.6|41834.6|41814.6|41834.6|41814.6|41832.1|41812.1|0
1734325570000|2024-12-16 05:06:10|41832.1|41812.1|41832.6|41812.6|41834.1|41814.1|41832.1|41812.1|0
1734325580000|2024-12-16 05:06:20|41832.1|41812.1|41834.6|41814.6|41834.6|41814.6|41829.6|41809.6|0
1734325590000|2024-12-16 05:06:30|41836.6|41816.6|41834.6|41814.6|41836.6|41816.6|41834.6|41814.6|3
1734325600000|2024-12-16 05:06:40|41836.6|41816.6|41839.6|41819.6|41839.6|41819.6|41836.6|41816.6|0
1734325610000|2024-12-16 05:06:50|||||||||2
1734325620000|2024-12-16 05:07:00|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|1
1734325630000|2024-12-16 05:07:10|41840.1|41820.1|41842.1|41822.1|41842.1|41822.1|41839.1|41819.1|0
1734325640000|2024-12-16 05:07:20|41840.1|41820.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|3
1734325650000|2024-12-16 05:07:30|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|41844.1|41824.1|0
1734325660000|2024-12-16 05:07:40|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|0
1734325680000|2024-12-16 05:08:00|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|0
1734325690000|2024-12-16 05:08:10|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|2
1734325700000|2024-12-16 05:08:20|41842.6|41822.6|41844.6|41824.6|41844.6|41824.6|41842.6|41822.6|0
1734325720000|2024-12-16 05:08:40|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1734325730000|2024-12-16 05:08:50|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734325740000|2024-12-16 05:09:00|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734325770000|2024-12-16 05:09:30|41844.6|41824.6|41845.2|41825.2|41847.1|41827.1|41844.6|41824.6|1
1734325780000|2024-12-16 05:09:40|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|2
1734325790000|2024-12-16 05:09:50|41847.7|41827.7|41849.6|41829.6|41849.6|41829.6|41847.7|41827.7|2
1734325820000|2024-12-16 05:10:20|41847.1|41827.1|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734325830000|2024-12-16 05:10:30|41845.2|41825.2|41844.6|41824.6|41847.1|41827.1|41844.6|41824.6|2
1734325850000|2024-12-16 05:10:50|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1734325890000|2024-12-16 05:11:30|||||||||1
1734325900000|2024-12-16 05:11:40|41844.6|41824.6|41842.1|41822.1|41844.6|41824.6|41842.1|41822.1|2
1734325910000|2024-12-16 05:11:50|41840.2|41820.2|41837.1|41817.1|41840.2|41820.2|41837.1|41817.1|1
1734325920000|2024-12-16 05:12:00|41839.1|41819.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|0
1734325970000|2024-12-16 05:12:50|41835.2|41815.2|41834.6|41814.6|41835.2|41815.2|41834.6|41814.6|4
1734325980000|2024-12-16 05:13:00|41837.1|41817.1|41834.6|41814.6|41837.1|41817.1|41834.6|41814.6|3
1734326020000|2024-12-16 05:13:40|41832.7|41812.7|41832.1|41812.1|41832.7|41812.7|41832.1|41812.1|0
1734326030000|2024-12-16 05:13:50|41830.2|41810.2|41827.1|41807.1|41830.2|41810.2|41827.1|41807.1|4
1734326040000|2024-12-16 05:14:00|41824.6|41804.6|41827.1|41807.1|41827.1|41807.1|41824.6|41804.6|1
1734326050000|2024-12-16 05:14:10|41824.6|41804.6|41827.1|41807.1|41827.1|41807.1|41824.6|41804.6|0
1734326060000|2024-12-16 05:14:20|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|41824.6|41804.6|0
1734326070000|2024-12-16 05:14:30|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|41827.1|41807.1|1
1734326080000|2024-12-16 05:14:40|||||||||1
1734326100000|2024-12-16 05:15:00|41829.1|41809.1|41827.1|41807.1|41829.6|41809.6|41827.1|41807.1|1
1734326110000|2024-12-16 05:15:10|41829.1|41809.1|41829.6|41809.6|41829.6|41809.6|41827.1|41807.1|0
1734326120000|2024-12-16 05:15:20|41831.6|41811.6|41832.1|41812.1|41832.1|41812.1|41831.6|41811.6|0
1734326130000|2024-12-16 05:15:30|41834.1|41814.1|41834.6|41814.6|41834.6|41814.6|41834.1|41814.1|0
1734326140000|2024-12-16 05:15:40|41832.1|41812.1|41829.6|41809.6|41832.1|41812.1|41829.6|41809.6|3
1734326150000|2024-12-16 05:15:50|41832.1|41812.1|41832.1|41812.1|41832.1|41812.1|41829.6|41809.6|4
1734326160000|2024-12-16 05:16:00|41829.6|41809.6|41829.6|41809.6|41831.6|41811.6|41829.6|41809.6|0
1734326170000|2024-12-16 05:16:10|41831.6|41811.6|41837.1|41817.1|41837.1|41817.1|41831.6|41811.6|4
1734326180000|2024-12-16 05:16:20|41835.2|41815.2|41837.1|41817.1|41837.1|41817.1|41834.6|41814.6|0
1734326200000|2024-12-16 05:16:40|41839.6|41819.6|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|3
1734326210000|2024-12-16 05:16:50|41835.2|41815.2|41834.6|41814.6|41835.2|41815.2|41834.6|41814.6|1
1734326220000|2024-12-16 05:17:00|41836.6|41816.6|41837.1|41817.1|41837.1|41817.1|41836.6|41816.6|0
1734326230000|2024-12-16 05:17:10|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|0
1734326240000|2024-12-16 05:17:20|41842.1|41822.1|41839.6|41819.6|41842.1|41822.1|41839.6|41819.6|1
1734326270000|2024-12-16 05:17:50|41837.1|41817.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|0
1734326280000|2024-12-16 05:18:00|||||||||1
1734326290000|2024-12-16 05:18:10|41837.7|41817.7|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|1
1734326300000|2024-12-16 05:18:20|41837.7|41817.7|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|0
1734326310000|2024-12-16 05:18:30|41839.6|41819.6|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|0
1734326320000|2024-12-16 05:18:40|41841.6|41821.6|41842.1|41822.1|41842.1|41822.1|41841.6|41821.6|0
1734326340000|2024-12-16 05:19:00|41844.6|41824.6|41839.6|41819.6|41844.6|41824.6|41839.6|41819.6|0
1734326350000|2024-12-16 05:19:10|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|1
1734326380000|2024-12-16 05:19:40|41844.1|41824.1|41839.6|41819.6|41844.1|41824.1|41839.6|41819.6|4
1734326400000|2024-12-16 05:20:00|41841.6|41821.6|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|3
1734326410000|2024-12-16 05:20:10|41842.7|41822.7|41842.7|41822.7|41844.6|41824.6|41842.1|41822.1|0
1734326420000|2024-12-16 05:20:20|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41839.6|41819.6|0
1734326430000|2024-12-16 05:20:30|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41842.1|41822.1|6
1734326440000|2024-12-16 05:20:40|41845.2|41825.2|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|3
1734326460000|2024-12-16 05:21:00|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41842.1|41822.1|2
1734326470000|2024-12-16 05:21:10|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|0
1734326480000|2024-12-16 05:21:20|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|41847.1|41827.1|0
1734326490000|2024-12-16 05:21:30|41844.6|41824.6|41847.1|41827.1|41847.1|41827.1|41844.6|41824.6|0
1734326500000|2024-12-16 05:21:40|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|1
1734326510000|2024-12-16 05:21:50|41842.1|41822.1|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|2
1734326520000|2024-12-16 05:22:00|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|41842.1|41822.1|0
1734326530000|2024-12-16 05:22:10|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|41840.2|41820.2|2
1734326540000|2024-12-16 05:22:20|||||||||1
1734326550000|2024-12-16 05:22:30|41844.1|41824.1|41842.1|41822.1|41844.1|41824.1|41839.6|41819.6|8
1734326560000|2024-12-16 05:22:40|41839.6|41819.6|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|0
1734326570000|2024-12-16 05:22:50|41839.1|41819.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|0
1734326580000|2024-12-16 05:23:00|41839.1|41819.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|1
1734326600000|2024-12-16 05:23:20|41841.6|41821.6|41837.1|41817.1|41841.6|41821.6|41837.1|41817.1|3
1734326620000|2024-12-16 05:23:40|41839.1|41819.1|41837.1|41817.1|41839.1|41819.1|41837.1|41817.1|2
1734326630000|2024-12-16 05:23:50|41839.1|41819.1|41837.1|41817.1|41839.6|41819.6|41837.1|41817.1|3
1734326640000|2024-12-16 05:24:00|41837.7|41817.7|41839.6|41819.6|41839.6|41819.6|41837.7|41817.7|2
1734326650000|2024-12-16 05:24:10|41837.1|41817.1|41839.6|41819.6|41839.6|41819.6|41837.1|41817.1|1
1734326670000|2024-12-16 05:24:30|41840.2|41820.2|41842.1|41822.1|41842.1|41822.1|41840.2|41820.2|1
1734326680000|2024-12-16 05:24:40|41844.6|41824.6|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|0
1734326690000|2024-12-16 05:24:50|41842.7|41822.7|41844.6|41824.6|41844.6|41824.6|41842.1|41822.1|0
1734326700000|2024-12-16 05:25:00|41842.7|41822.7|41847.1|41827.1|41849.6|41829.6|41842.1|41822.1|2
1734326720000|2024-12-16 05:25:20|41849.6|41829.6|41847.1|41827.1|41849.6|41829.6|41847.1|41827.1|0
1734326730000|2024-12-16 05:25:30|41847.7|41827.7|41847.1|41827.1|41849.6|41829.6|41845.2|41825.2|1
1734326740000|2024-12-16 05:25:40|41844.6|41824.6|41847.1|41827.1|41849.6|41829.6|41844.6|41824.6|3
1734326750000|2024-12-16 05:25:50|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|41846.6|41826.6|0
1734326760000|2024-12-16 05:26:00|41847.2|41827.2|41846.6|41826.6|41847.2|41827.2|41844.7|41824.7|1
1734326770000|2024-12-16 05:26:10|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|0
1734326780000|2024-12-16 05:26:20|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|1
1734326810000|2024-12-16 05:26:50|41849.7|41829.7|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|0
1734326820000|2024-12-16 05:27:00|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|0
1734326830000|2024-12-16 05:27:10|41848.6|41828.6|41849.7|41829.7|41849.7|41829.7|41846.6|41826.6|2
1734326840000|2024-12-16 05:27:20|41847.7|41827.7|41844.7|41824.7|41849.7|41829.7|41844.7|41824.7|1
1734326850000|2024-12-16 05:27:30|||||||||4
1734326860000|2024-12-16 05:27:40|||||||||3
1734326880000|2024-12-16 05:28:00|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41840.2|41820.2|6
1734326890000|2024-12-16 05:28:10|41842.7|41822.7|41834.7|41814.7|41842.7|41822.7|41834.7|41814.7|22
1734326910000|2024-12-16 05:28:30|41832.2|41812.2|41829.7|41809.7|41834.7|41814.7|41829.7|41809.7|7
1734326920000|2024-12-16 05:28:40|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|14
1734326930000|2024-12-16 05:28:50|41822.2|41802.2|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|18
1734326940000|2024-12-16 05:29:00|||||||||6
1734326950000|2024-12-16 05:29:10|41822.7|41802.7|41817.2|41797.2|41822.7|41802.7|41817.2|41797.2|16
1734326960000|2024-12-16 05:29:20|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41814.7|41794.7|14
1734326970000|2024-12-16 05:29:30|41817.2|41797.2|41814.7|41794.7|41819.7|41799.7|41814.7|41794.7|19
1734326980000|2024-12-16 05:29:40|41812.2|41792.2|41814.7|41794.7|41814.7|41794.7|41812.2|41792.2|12
1734326990000|2024-12-16 05:29:50|41812.2|41792.2|41807.2|41787.2|41812.2|41792.2|41807.2|41787.2|8
1734327000000|2024-12-16 05:30:00|41804.7|41784.7|41834.7|41814.7|41844.7|41824.7|41792.2|41772.2|72
1734327010000|2024-12-16 05:30:10|41832.2|41812.2|41822.2|41802.2|41834.7|41814.7|41822.2|41802.2|9
1734327020000|2024-12-16 05:30:20|41819.7|41799.7|41809.7|41789.7|41824.7|41804.7|41809.7|41789.7|21
1734327030000|2024-12-16 05:30:30|41807.7|41787.7|41809.7|41789.7|41809.7|41789.7|41802.2|41782.2|87
1734327040000|2024-12-16 05:30:40|41814.1|41794.1|41809.7|41789.7|41814.7|41794.7|41809.7|41789.7|7
1734327050000|2024-12-16 05:30:50|41812.7|41792.7|41812.2|41792.2|41814.7|41794.7|41809.7|41789.7|5
1734327060000|2024-12-16 05:31:00|41814.7|41794.7|41807.2|41787.2|41814.7|41794.7|41807.2|41787.2|9
1734327070000|2024-12-16 05:31:10|41804.7|41784.7|41802.7|41782.7|41804.7|41784.7|41802.7|41782.7|4
1734327080000|2024-12-16 05:31:20|41800.7|41780.7|41796.6|41776.6|41802.7|41782.7|41796.6|41776.6|3
1734327090000|2024-12-16 05:31:30|41794.7|41774.7|41795.2|41775.2|41795.2|41775.2|41792.2|41772.2|14
1734327100000|2024-12-16 05:31:40|41797.2|41777.2|41797.2|41777.2|41797.7|41777.7|41794.7|41774.7|2
1734327110000|2024-12-16 05:31:50|41795.2|41775.2|41799.7|41779.7|41799.7|41779.7|41795.2|41775.2|5
1734327120000|2024-12-16 05:32:00|41799.1|41779.1|41797.2|41777.2|41799.7|41779.7|41792.2|41772.2|12
1734327130000|2024-12-16 05:32:10|41795.2|41775.2|41800.2|41780.2|41800.2|41780.2|41795.2|41775.2|4
1734327140000|2024-12-16 05:32:20|41799.7|41779.7|41804.7|41784.7|41804.7|41784.7|41799.7|41779.7|5
1734327150000|2024-12-16 05:32:30|||||||||1
1734327160000|2024-12-16 05:32:40|41806.6|41786.6|41804.7|41784.7|41809.1|41789.1|41804.7|41784.7|5
1734327170000|2024-12-16 05:32:50|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41804.7|41784.7|2
1734327180000|2024-12-16 05:33:00|41807.7|41787.7|41809.7|41789.7|41809.7|41789.7|41807.2|41787.2|3
1734327190000|2024-12-16 05:33:10|41814.1|41794.1|41812.2|41792.2|41814.7|41794.7|41812.2|41792.2|2
1734327200000|2024-12-16 05:33:20|41809.7|41789.7|41809.7|41789.7|41814.7|41794.7|41809.7|41789.7|2
1734327210000|2024-12-16 05:33:30|41807.7|41787.7|41809.7|41789.7|41809.7|41789.7|41807.7|41787.7|0
1734327220000|2024-12-16 05:33:40|41812.2|41792.2|41812.2|41792.2|41814.7|41794.7|41812.2|41792.2|2
1734327230000|2024-12-16 05:33:50|41814.1|41794.1|41816.6|41796.6|41816.6|41796.6|41812.2|41792.2|4
1734327240000|2024-12-16 05:34:00|41817.2|41797.2|41819.7|41799.7|41822.2|41802.2|41814.7|41794.7|8
1734327250000|2024-12-16 05:34:10|41822.2|41802.2|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|29
1734327260000|2024-12-16 05:34:20|41820.2|41800.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|3
1734327270000|2024-12-16 05:34:30|41821.6|41801.6|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|3
1734327280000|2024-12-16 05:34:40|||||||||7
1734327300000|2024-12-16 05:35:00|||||||||2
1734327310000|2024-12-16 05:35:10|||||||||2
1734327320000|2024-12-16 05:35:20|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|6
1734327330000|2024-12-16 05:35:30|41817.2|41797.2|41817.2|41797.2|41819.7|41799.7|41814.7|41794.7|7
1734327340000|2024-12-16 05:35:40|41815.2|41795.2|41817.2|41797.2|41817.2|41797.2|41814.7|41794.7|1
1734327350000|2024-12-16 05:35:50|41814.7|41794.7|41814.7|41794.7|41817.2|41797.2|41814.7|41794.7|0
1734327360000|2024-12-16 05:36:00|41816.6|41796.6|41816.6|41796.6|41819.1|41799.1|41816.6|41796.6|2
1734327370000|2024-12-16 05:36:10|41819.1|41799.1|41819.7|41799.7|41821.6|41801.6|41816.6|41796.6|4
1734327380000|2024-12-16 05:36:20|41819.1|41799.1|41822.2|41802.2|41822.2|41802.2|41817.2|41797.2|2
1734327390000|2024-12-16 05:36:30|41824.1|41804.1|41829.7|41809.7|41829.7|41809.7|41822.7|41802.7|3
1734327410000|2024-12-16 05:36:50|41827.7|41807.7|41824.7|41804.7|41827.7|41807.7|41822.7|41802.7|3
1734327420000|2024-12-16 05:37:00|41822.2|41802.2|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|1
1734327430000|2024-12-16 05:37:10|41822.2|41802.2|41824.7|41804.7|41824.7|41804.7|41822.2|41802.2|2
1734327440000|2024-12-16 05:37:20|41826.6|41806.6|41827.2|41807.2|41827.2|41807.2|41826.6|41806.6|0
1734327450000|2024-12-16 05:37:30|||||||||1
1734327470000|2024-12-16 05:37:50|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|41824.7|41804.7|1
1734327480000|2024-12-16 05:38:00|41827.2|41807.2|41827.2|41807.2|41827.2|41807.2|41825.2|41805.2|1
1734327490000|2024-12-16 05:38:10|41829.7|41809.7|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|2
1734327500000|2024-12-16 05:38:20|41839.7|41819.7|41847.2|41827.2|41847.2|41827.2|41839.7|41819.7|3
1734327510000|2024-12-16 05:38:30|41846.6|41826.6|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|2
1734327520000|2024-12-16 05:38:40|41842.7|41822.7|41844.7|41824.7|41847.2|41827.2|41842.7|41822.7|0
1734327530000|2024-12-16 05:38:50|41845.2|41825.2|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|0
1734327540000|2024-12-16 05:39:00|41847.2|41827.2|41851.6|41831.6|41851.6|41831.6|41847.2|41827.2|4
1734327550000|2024-12-16 05:39:10|41849.7|41829.7|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|0
1734327560000|2024-12-16 05:39:20|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|41850.2|41830.2|0
1734327570000|2024-12-16 05:39:30|41849.7|41829.7|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|0
1734327580000|2024-12-16 05:39:40|41851.6|41831.6|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|0
1734327590000|2024-12-16 05:39:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|1
1734327600000|2024-12-16 05:40:00|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|2
1734327610000|2024-12-16 05:40:10|41847.2|41827.2|41844.7|41824.7|41849.7|41829.7|41844.7|41824.7|1
1734327620000|2024-12-16 05:40:20|41842.7|41822.7|41842.2|41822.2|41842.7|41822.7|41842.2|41822.2|1
1734327630000|2024-12-16 05:40:30|41839.7|41819.7|41837.2|41817.2|41839.7|41819.7|41837.2|41817.2|0
1734327640000|2024-12-16 05:40:40|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41837.2|41817.2|0
1734327650000|2024-12-16 05:40:50|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|2
1734327660000|2024-12-16 05:41:00|41841.6|41821.6|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|4
1734327670000|2024-12-16 05:41:10|41844.1|41824.1|41847.2|41827.2|41847.2|41827.2|41842.2|41822.2|1
1734327680000|2024-12-16 05:41:20|41846.6|41826.6|41842.2|41822.2|41846.6|41826.6|41842.2|41822.2|2
1734327690000|2024-12-16 05:41:30|41844.1|41824.1|41847.2|41827.2|41847.2|41827.2|41844.1|41824.1|1
1734327700000|2024-12-16 05:41:40|||||||||2
1734327710000|2024-12-16 05:41:50|41844.1|41824.1|41849.1|41829.1|41849.1|41829.1|41844.1|41824.1|3
1734327720000|2024-12-16 05:42:00|41849.7|41829.7|41847.7|41827.7|41852.2|41832.2|41845.8|41825.8|5
1734327730000|2024-12-16 05:42:10|41845.8|41825.8|41844.7|41824.7|41847.7|41827.7|41844.7|41824.7|3
1734327740000|2024-12-16 05:42:20|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1734327750000|2024-12-16 05:42:30|41839.7|41819.7|41842.2|41822.2|41842.2|41822.2|41837.2|41817.2|2
1734327760000|2024-12-16 05:42:40|41844.7|41824.7|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|0
1734327770000|2024-12-16 05:42:50|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41844.7|41824.7|0
1734327780000|2024-12-16 05:43:00|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41842.2|41822.2|2
1734327790000|2024-12-16 05:43:10|41846.7|41826.7|41846.7|41826.7|41847.2|41827.2|41844.7|41824.7|0
1734327800000|2024-12-16 05:43:20|41845.2|41825.2|41842.2|41822.2|41845.2|41825.2|41842.2|41822.2|0
1734327810000|2024-12-16 05:43:30|41840.2|41820.2|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|2
1734327840000|2024-12-16 05:44:00|41847.2|41827.2|41849.7|41829.7|41851.7|41831.7|41847.2|41827.2|7
1734327850000|2024-12-16 05:44:10|41850.2|41830.2|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|0
1734327860000|2024-12-16 05:44:20|41849.7|41829.7|41849.7|41829.7|41852.2|41832.2|41849.7|41829.7|0
1734327870000|2024-12-16 05:44:30|41847.2|41827.2|41842.2|41822.2|41847.2|41827.2|41842.2|41822.2|0
1734327880000|2024-12-16 05:44:40|41840.2|41820.2|41839.7|41819.7|41840.2|41820.2|41839.7|41819.7|2
1734327890000|2024-12-16 05:44:50|41837.2|41817.2|41841.7|41821.7|41842.2|41822.2|41837.2|41817.2|2
1734327900000|2024-12-16 05:45:00|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|2
1734327910000|2024-12-16 05:45:10|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|41839.7|41819.7|0
1734327920000|2024-12-16 05:45:20|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1734327940000|2024-12-16 05:45:40|41842.7|41822.7|41844.7|41824.7|41844.7|41824.7|41842.7|41822.7|1
1734327950000|2024-12-16 05:45:50|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|1
1734327960000|2024-12-16 05:46:00|41846.7|41826.7|41847.2|41827.2|41849.7|41829.7|41844.7|41824.7|1
1734327970000|2024-12-16 05:46:10|41849.7|41829.7|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|1
1734327990000|2024-12-16 05:46:30|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|0
1734328000000|2024-12-16 05:46:40|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|1
1734328010000|2024-12-16 05:46:50|41845.2|41825.2|41842.2|41822.2|41845.2|41825.2|41842.2|41822.2|2
1734328020000|2024-12-16 05:47:00|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|41844.7|41824.7|3
1734328040000|2024-12-16 05:47:20|41847.2|41827.2|41844.7|41824.7|41847.2|41827.2|41844.7|41824.7|0
1734328060000|2024-12-16 05:47:40|41842.7|41822.7|41842.2|41822.2|41842.7|41822.7|41842.2|41822.2|0
1734328070000|2024-12-16 05:47:50|41839.7|41819.7|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|0
1734328090000|2024-12-16 05:48:10|||||||||1
1734328100000|2024-12-16 05:48:20|41844.7|41824.7|41839.7|41819.7|41844.7|41824.7|41839.7|41819.7|0
1734328110000|2024-12-16 05:48:30|41837.7|41817.7|41842.2|41822.2|41842.2|41822.2|41837.7|41817.7|1
1734328140000|2024-12-16 05:49:00|41844.7|41824.7|41842.2|41822.2|41844.7|41824.7|41842.2|41822.2|4
1734328150000|2024-12-16 05:49:10|41844.2|41824.2|41842.7|41822.7|41844.7|41824.7|41839.7|41819.7|2
1734328160000|2024-12-16 05:49:20|41844.2|41824.2|41842.2|41822.2|41844.7|41824.7|41842.2|41822.2|0
1734328170000|2024-12-16 05:49:30|41842.7|41822.7|41844.7|41824.7|41844.7|41824.7|41842.2|41822.2|0
1734328180000|2024-12-16 05:49:40|41842.2|41822.2|41844.7|41824.7|41844.7|41824.7|41842.2|41822.2|0
1734328190000|2024-12-16 05:49:50|41844.2|41824.2|41844.7|41824.7|41844.7|41824.7|41844.2|41824.2|1
1734328200000|2024-12-16 05:50:00|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|6
1734328210000|2024-12-16 05:50:10|41852.2|41832.2|41847.2|41827.2|41852.2|41832.2|41847.2|41827.2|4
1734328220000|2024-12-16 05:50:20|41849.2|41829.2|41852.2|41832.2|41852.2|41832.2|41847.2|41827.2|4
1734328230000|2024-12-16 05:50:30|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|0
1734328240000|2024-12-16 05:50:40|41850.2|41830.2|41847.2|41827.2|41850.2|41830.2|41847.2|41827.2|2
1734328250000|2024-12-16 05:50:50|41849.2|41829.2|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|5
1734328260000|2024-12-16 05:51:00|41845.2|41825.2|41842.2|41822.2|41845.2|41825.2|41842.2|41822.2|1
1734328270000|2024-12-16 05:51:10|||||||||6
1734328280000|2024-12-16 05:51:20|41840.2|41820.2|41842.2|41822.2|41842.2|41822.2|41839.7|41819.7|0
1734328290000|2024-12-16 05:51:30|41840.2|41820.2|41839.7|41819.7|41842.2|41822.2|41839.7|41819.7|0
1734328300000|2024-12-16 05:51:40|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|0
1734328310000|2024-12-16 05:51:50|41839.7|41819.7|41839.7|41819.7|41842.2|41822.2|41837.2|41817.2|0
1734328320000|2024-12-16 05:52:00|41837.7|41817.7|41839.7|41819.7|41842.2|41822.2|41837.7|41817.7|1
1734328330000|2024-12-16 05:52:10|41841.7|41821.7|41842.2|41822.2|41842.2|41822.2|41841.7|41821.7|0
1734328340000|2024-12-16 05:52:20|41841.7|41821.7|41839.7|41819.7|41841.7|41821.7|41839.7|41819.7|0
1734328350000|2024-12-16 05:52:30|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|1
1734328370000|2024-12-16 05:52:50|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|4
1734328380000|2024-12-16 05:53:00|41839.2|41819.2|41837.2|41817.2|41839.2|41819.2|41837.2|41817.2|2
1734328390000|2024-12-16 05:53:10|41839.2|41819.2|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|1
1734328400000|2024-12-16 05:53:20|41842.2|41822.2|41844.7|41824.7|41844.7|41824.7|41842.2|41822.2|0
1734328410000|2024-12-16 05:53:30|41844.2|41824.2|41842.2|41822.2|41844.2|41824.2|41842.2|41822.2|0
1734328420000|2024-12-16 05:53:40|41840.2|41820.2|41842.2|41822.2|41844.7|41824.7|41839.7|41819.7|0
1734328430000|2024-12-16 05:53:50|41840.2|41820.2|41840.2|41820.2|41842.2|41822.2|41839.7|41819.7|0
1734328440000|2024-12-16 05:54:00|41839.7|41819.7|41846.7|41826.7|41846.7|41826.7|41839.7|41819.7|1
1734328450000|2024-12-16 05:54:10|41847.2|41827.2|41842.7|41822.7|41847.2|41827.2|41842.7|41822.7|0
1734328460000|2024-12-16 05:54:20|41846.1|41826.1|41847.2|41827.2|41847.2|41827.2|41844.7|41824.7|0
1734328480000|2024-12-16 05:54:40|41849.2|41829.2|41849.7|41829.7|41849.7|41829.7|41849.2|41829.2|0
1734328490000|2024-12-16 05:54:50|41847.7|41827.7|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|0
1734328500000|2024-12-16 05:55:00|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|1
1734328510000|2024-12-16 05:55:10|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|0
1734328530000|2024-12-16 05:55:30|41849.2|41829.2|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|0
1734328540000|2024-12-16 05:55:40|41844.7|41824.7|41847.7|41827.7|41849.7|41829.7|41844.7|41824.7|0
1734328550000|2024-12-16 05:55:50|41849.7|41829.7|41847.2|41827.2|41849.7|41829.7|41847.2|41827.2|0
1734328560000|2024-12-16 05:56:00|41849.2|41829.2|41844.7|41824.7|41849.2|41829.2|41844.7|41824.7|1
1734328570000|2024-12-16 05:56:10|41847.2|41827.2|41847.7|41827.7|41850.2|41830.2|41847.2|41827.2|5
1734328580000|2024-12-16 05:56:20|41850.2|41830.2|41847.7|41827.7|41850.2|41830.2|41847.2|41827.2|0
1734328590000|2024-12-16 05:56:30|41847.2|41827.2|41849.7|41829.7|41852.2|41832.2|41847.2|41827.2|0
1734328600000|2024-12-16 05:56:40|41847.2|41827.2|41849.7|41829.7|41849.7|41829.7|41847.2|41827.2|0
1734328620000|2024-12-16 05:57:00|41850.2|41830.2|41850.2|41830.2|41854.7|41834.7|41850.2|41830.2|2
1734328630000|2024-12-16 05:57:10|41849.7|41829.7|41854.7|41834.7|41854.7|41834.7|41849.7|41829.7|3
1734328640000|2024-12-16 05:57:20|41852.2|41832.2|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|0
1734328650000|2024-12-16 05:57:30|41854.2|41834.2|41855.3|41835.3|41857.2|41837.2|41854.2|41834.2|1
1734328660000|2024-12-16 05:57:40|41857.2|41837.2|41862.2|41842.2|41862.2|41842.2|41854.7|41834.7|2
1734328670000|2024-12-16 05:57:50|41864.2|41844.2|41862.2|41842.2|41864.2|41844.2|41862.2|41842.2|3
1734328680000|2024-12-16 05:58:00|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|1
1734328690000|2024-12-16 05:58:10|41864.2|41844.2|41859.2|41839.2|41864.2|41844.2|41857.2|41837.2|1
1734328700000|2024-12-16 05:58:20|41861.7|41841.7|41864.7|41844.7|41864.7|41844.7|41859.7|41839.7|0
1734328710000|2024-12-16 05:58:30|41866.7|41846.7|41864.7|41844.7|41866.7|41846.7|41862.2|41842.2|3
1734328720000|2024-12-16 05:58:40|41862.2|41842.2|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|0
1734328730000|2024-12-16 05:58:50|41864.7|41844.7|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|0
1734328740000|2024-12-16 05:59:00|41864.7|41844.7|41859.7|41839.7|41864.7|41844.7|41859.7|41839.7|3
1734328750000|2024-12-16 05:59:10|41862.2|41842.2|41859.7|41839.7|41862.2|41842.2|41859.7|41839.7|0
1734328760000|2024-12-16 05:59:20|41861.7|41841.7|41864.7|41844.7|41864.7|41844.7|41859.7|41839.7|2
1734328780000|2024-12-16 05:59:40|41867.2|41847.2|41867.2|41847.2|41867.2|41847.2|41864.7|41844.7|0
1734328790000|2024-12-16 05:59:50|41864.7|41844.7|41866.7|41846.7|41867.2|41847.2|41864.7|41844.7|0
1734328800000|2024-12-16 06:00:00|41867.2|41847.2|41859.7|41839.7|41867.2|41847.2|41839.7|41819.7|47
1734328810000|2024-12-16 06:00:10|41857.2|41837.2|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|1
1734328820000|2024-12-16 06:00:20|41861.7|41841.7|41857.2|41837.2|41861.7|41841.7|41857.2|41837.2|1
1734328830000|2024-12-16 06:00:30|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|2
1734328840000|2024-12-16 06:00:40|41861.7|41841.7|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|2
1734328850000|2024-12-16 06:00:50|41861.7|41841.7|41859.7|41839.7|41862.2|41842.2|41859.7|41839.7|1
1734328860000|2024-12-16 06:01:00|41857.2|41837.2|41852.8|41832.8|41859.7|41839.7|41850.8|41830.8|4
1734328870000|2024-12-16 06:01:10|41854.7|41834.7|41856.7|41836.7|41859.7|41839.7|41852.2|41832.2|1
1734328880000|2024-12-16 06:01:20|41857.2|41837.2|41859.7|41839.7|41859.7|41839.7|41854.7|41834.7|0
1734328890000|2024-12-16 06:01:30|||||||||5
1734328900000|2024-12-16 06:01:40|41860.3|41840.3|41859.7|41839.7|41862.2|41842.2|41859.7|41839.7|0
1734328910000|2024-12-16 06:01:50|41861.7|41841.7|41862.2|41842.2|41864.7|41844.7|41861.7|41841.7|0
1734328920000|2024-12-16 06:02:00|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|1
1734328930000|2024-12-16 06:02:10|||||||||8
1734328940000|2024-12-16 06:02:20|41865.3|41845.3|41869.7|41849.7|41869.7|41849.7|41865.3|41845.3|1
1734328950000|2024-12-16 06:02:30|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41864.7|41844.7|3
1734328960000|2024-12-16 06:02:40|||||||||2
1734328970000|2024-12-16 06:02:50|41862.8|41842.8|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|0
1734328980000|2024-12-16 06:03:00|||||||||1
1734328990000|2024-12-16 06:03:10|41866.7|41846.7|41869.7|41849.7|41869.7|41849.7|41866.7|41846.7|1
1734329000000|2024-12-16 06:03:20|41867.8|41847.8|41867.2|41847.2|41867.8|41847.8|41867.2|41847.2|1
1734329010000|2024-12-16 06:03:30|||||||||2
1734329020000|2024-12-16 06:03:40|41869.7|41849.7|41864.7|41844.7|41869.7|41849.7|41864.7|41844.7|1
1734329030000|2024-12-16 06:03:50|41867.2|41847.2|41864.7|41844.7|41869.2|41849.2|41864.7|41844.7|1
1734329040000|2024-12-16 06:04:00|41867.2|41847.2|41864.7|41844.7|41867.2|41847.2|41862.2|41842.2|2
1734329050000|2024-12-16 06:04:10|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|0
1734329060000|2024-12-16 06:04:20|41864.7|41844.7|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|1
1734329070000|2024-12-16 06:04:30|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|41862.2|41842.2|2
1734329080000|2024-12-16 06:04:40|41862.8|41842.8|41864.7|41844.7|41864.7|41844.7|41862.8|41842.8|10
1734329090000|2024-12-16 06:04:50|41862.8|41842.8|41864.7|41844.7|41864.7|41844.7|41862.2|41842.2|3
1734329100000|2024-12-16 06:05:00|41862.2|41842.2|41857.2|41837.2|41864.7|41844.7|41857.2|41837.2|2
1734329110000|2024-12-16 06:05:10|41856.7|41836.7|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|0
1734329120000|2024-12-16 06:05:20|41856.7|41836.7|41854.7|41834.7|41857.2|41837.2|41854.7|41834.7|0
1734329130000|2024-12-16 06:05:30|41852.2|41832.2|41852.2|41832.2|41852.2|41832.2|41849.7|41829.7|1
1734329140000|2024-12-16 06:05:40|41849.7|41829.7|41839.2|41819.2|41849.7|41829.7|41839.2|41819.2|3
1734329150000|2024-12-16 06:05:50|41835.3|41815.3|41837.2|41817.2|41837.2|41817.2|41834.7|41814.7|1
1734329160000|2024-12-16 06:06:00|41836.7|41816.7|41832.8|41812.8|41836.7|41816.7|41832.8|41812.8|3
1734329170000|2024-12-16 06:06:10|41834.7|41814.7|41830.3|41810.3|41835.3|41815.3|41830.3|41810.3|1
1734329180000|2024-12-16 06:06:20|41832.2|41812.2|41832.2|41812.2|41834.7|41814.7|41829.7|41809.7|1
1734329190000|2024-12-16 06:06:30|41830.3|41810.3|41829.7|41809.7|41830.3|41810.3|41829.7|41809.7|0
1734329200000|2024-12-16 06:06:40|41827.8|41807.8|41822.2|41802.2|41827.8|41807.8|41822.2|41802.2|0
1734329210000|2024-12-16 06:06:50|41824.2|41804.2|41824.7|41804.7|41824.7|41804.7|41824.2|41804.2|0
1734329220000|2024-12-16 06:07:00|41827.2|41807.2|41834.2|41814.2|41834.2|41814.2|41827.2|41807.2|3
1734329230000|2024-12-16 06:07:10|41832.2|41812.2|41834.7|41814.7|41834.7|41814.7|41832.2|41812.2|1
1734329240000|2024-12-16 06:07:20|41832.2|41812.2|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|1
1734329250000|2024-12-16 06:07:30|41827.2|41807.2|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1734329260000|2024-12-16 06:07:40|41824.7|41804.7|41827.2|41807.2|41827.2|41807.2|41824.7|41804.7|0
1734329280000|2024-12-16 06:08:00|41824.7|41804.7|41819.7|41799.7|41824.7|41804.7|41819.7|41799.7|4
1734329290000|2024-12-16 06:08:10|41817.2|41797.2|41812.2|41792.2|41817.2|41797.2|41812.2|41792.2|4
1734329300000|2024-12-16 06:08:20|41809.7|41789.7|41809.7|41789.7|41812.2|41792.2|41809.7|41789.7|0
1734329310000|2024-12-16 06:08:30|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|41807.2|41787.2|1
1734329330000|2024-12-16 06:08:50|41805.3|41785.3|41809.7|41789.7|41809.7|41789.7|41805.3|41785.3|1
1734329340000|2024-12-16 06:09:00|41812.2|41792.2|41816.7|41796.7|41816.7|41796.7|41812.2|41792.2|0
1734329350000|2024-12-16 06:09:10|||||||||1
1734329370000|2024-12-16 06:09:30|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|1
1734329380000|2024-12-16 06:09:40|41821.7|41801.7|41822.2|41802.2|41822.2|41802.2|41821.7|41801.7|0
1734329390000|2024-12-16 06:09:50|41824.2|41804.2|41822.2|41802.2|41824.7|41804.7|41822.2|41802.2|0
1734329400000|2024-12-16 06:10:00|41819.7|41799.7|41822.2|41802.2|41824.7|41804.7|41819.7|41799.7|1
1734329410000|2024-12-16 06:10:10|41819.7|41799.7|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|1
1734329420000|2024-12-16 06:10:20|41820.3|41800.3|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|0
1734329430000|2024-12-16 06:10:30|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|0
1734329440000|2024-12-16 06:10:40|||||||||1
1734329450000|2024-12-16 06:10:50|||||||||1
1734329460000|2024-12-16 06:11:00|41822.2|41802.2|41819.7|41799.7|41822.2|41802.2|41817.2|41797.2|4
1734329470000|2024-12-16 06:11:10|41821.7|41801.7|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|0
1734329480000|2024-12-16 06:11:20|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|41819.7|41799.7|0
1734329490000|2024-12-16 06:11:30|41821.7|41801.7|41819.2|41799.2|41822.2|41802.2|41819.2|41799.2|0
1734329500000|2024-12-16 06:11:40|41816.7|41796.7|41817.2|41797.2|41819.7|41799.7|41816.7|41796.7|0
1734329520000|2024-12-16 06:12:00|41819.7|41799.7|41822.2|41802.2|41823.7|41803.7|41819.7|41799.7|0
1734329530000|2024-12-16 06:12:10|41819.7|41799.7|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|1
1734329550000|2024-12-16 06:12:30|||||||||1
1734329560000|2024-12-16 06:12:40|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|41821.7|41801.7|1
1734329570000|2024-12-16 06:12:50|41824.2|41804.2|41821.7|41801.7|41824.2|41804.2|41821.7|41801.7|0
1734329580000|2024-12-16 06:13:00|41824.2|41804.2|41824.2|41804.2|41824.2|41804.2|41821.7|41801.7|1
1734329590000|2024-12-16 06:13:10|41823.7|41803.7|41819.7|41799.7|41823.7|41803.7|41819.7|41799.7|1
1734329610000|2024-12-16 06:13:30|41820.3|41800.3|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|0
1734329620000|2024-12-16 06:13:40|41824.2|41804.2|41821.7|41801.7|41824.2|41804.2|41819.7|41799.7|5
1734329630000|2024-12-16 06:13:50|41822.2|41802.2|41821.7|41801.7|41822.2|41802.2|41819.7|41799.7|0
1734329640000|2024-12-16 06:14:00|41822.2|41802.2|41822.2|41802.2|41822.2|41802.2|41819.7|41799.7|0
1734329650000|2024-12-16 06:14:10|41820.3|41800.3|41814.7|41794.7|41820.3|41800.3|41814.7|41794.7|0
1734329660000|2024-12-16 06:14:20|41817.2|41797.2|41819.8|41799.8|41819.8|41799.8|41817.2|41797.2|0
1734329670000|2024-12-16 06:14:30|41817.8|41797.8|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|1
1734329680000|2024-12-16 06:14:40|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41812.3|41792.3|0
1734329690000|2024-12-16 06:14:50|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|41817.3|41797.3|1
1734329700000|2024-12-16 06:15:00|41816.7|41796.7|41817.3|41797.3|41819.8|41799.8|41814.8|41794.8|1
1734329720000|2024-12-16 06:15:20|41815.3|41795.3|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|0
1734329730000|2024-12-16 06:15:30|41817.8|41797.8|41814.8|41794.8|41819.8|41799.8|41814.8|41794.8|0
1734329740000|2024-12-16 06:15:40|41817.3|41797.3|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|0
1734329750000|2024-12-16 06:15:50|41817.3|41797.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|0
1734329770000|2024-12-16 06:16:10|41820.3|41800.3|41822.3|41802.3|41824.2|41804.2|41820.3|41800.3|5
1734329780000|2024-12-16 06:16:20|41824.2|41804.2|41834.2|41814.2|41834.2|41814.2|41822.3|41802.3|8
1734329790000|2024-12-16 06:16:30|41836.2|41816.2|41837.3|41817.3|41837.3|41817.3|41836.2|41816.2|0
1734329800000|2024-12-16 06:16:40|41837.8|41817.8|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|0
1734329810000|2024-12-16 06:16:50|41839.2|41819.2|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|1
1734329820000|2024-12-16 06:17:00|41839.8|41819.8|41834.8|41814.8|41839.8|41819.8|41832.8|41812.8|8
1734329830000|2024-12-16 06:17:10|41834.2|41814.2|41834.8|41814.8|41834.8|41814.8|41832.3|41812.3|0
1734329840000|2024-12-16 06:17:20|41832.8|41812.8|41834.8|41814.8|41834.8|41814.8|41832.3|41812.3|2
1734329850000|2024-12-16 06:17:30|41836.7|41816.7|41837.3|41817.3|41837.3|41817.3|41834.8|41814.8|0
1734329860000|2024-12-16 06:17:40|41839.8|41819.8|41837.3|41817.3|41839.8|41819.8|41834.8|41814.8|0
1734329870000|2024-12-16 06:17:50|41834.8|41814.8|41836.7|41816.7|41836.7|41816.7|41832.3|41812.3|0
1734329880000|2024-12-16 06:18:00|41837.3|41817.3|41839.8|41819.8|41839.8|41819.8|41834.8|41814.8|0
1734329890000|2024-12-16 06:18:10|41837.8|41817.8|41844.8|41824.8|41844.8|41824.8|41837.3|41817.3|2
1734329900000|2024-12-16 06:18:20|41842.8|41822.8|41842.3|41822.3|41844.8|41824.8|41839.8|41819.8|0
1734329910000|2024-12-16 06:18:30|41842.8|41822.8|41839.8|41819.8|41844.8|41824.8|41839.8|41819.8|0
1734329920000|2024-12-16 06:18:40|41841.7|41821.7|41844.8|41824.8|41844.8|41824.8|41841.7|41821.7|2
1734329930000|2024-12-16 06:18:50|41842.8|41822.8|41842.3|41822.3|41844.8|41824.8|41839.8|41819.8|0
1734329940000|2024-12-16 06:19:00|41844.2|41824.2|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|1
1734329950000|2024-12-16 06:19:10|41847.3|41827.3|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|1
1734329960000|2024-12-16 06:19:20|41845.3|41825.3|41847.3|41827.3|41847.3|41827.3|41844.8|41824.8|0
1734329970000|2024-12-16 06:19:30|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|3
1734329980000|2024-12-16 06:19:40|41849.8|41829.8|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|1
1734329990000|2024-12-16 06:19:50|41852.8|41832.8|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|2
1734330000000|2024-12-16 06:20:00|41856.7|41836.7|41862.3|41842.3|41862.3|41842.3|41856.7|41836.7|6
1734330010000|2024-12-16 06:20:10|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41859.8|41839.8|4
1734330020000|2024-12-16 06:20:20|41860.3|41840.3|41862.3|41842.3|41862.3|41842.3|41860.3|41840.3|2
1734330040000|2024-12-16 06:20:40|||||||||1
1734330050000|2024-12-16 06:20:50|41864.8|41844.8|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|0
1734330060000|2024-12-16 06:21:00|41864.2|41844.2|41867.3|41847.3|41867.3|41847.3|41862.3|41842.3|13
1734330070000|2024-12-16 06:21:10|41869.2|41849.2|41867.3|41847.3|41869.2|41849.2|41867.3|41847.3|1
1734330080000|2024-12-16 06:21:20|41869.2|41849.2|41867.3|41847.3|41869.8|41849.8|41867.3|41847.3|0
1734330090000|2024-12-16 06:21:30|41869.2|41849.2|41867.3|41847.3|41869.8|41849.8|41867.3|41847.3|1
1734330100000|2024-12-16 06:21:40|41869.2|41849.2|41869.8|41849.8|41869.8|41849.8|41869.2|41849.2|0
1734330110000|2024-12-16 06:21:50|41865.8|41845.8|41864.8|41844.8|41867.3|41847.3|41862.3|41842.3|11
1734330120000|2024-12-16 06:22:00|41862.3|41842.3|41867.3|41847.3|41867.3|41847.3|41862.3|41842.3|7
1734330130000|2024-12-16 06:22:10|41869.2|41849.2|41872.3|41852.3|41874.8|41854.8|41869.2|41849.2|11
1734330140000|2024-12-16 06:22:20|41874.8|41854.8|41874.8|41854.8|41877.3|41857.3|41874.8|41854.8|8
1734330150000|2024-12-16 06:22:30|41876.7|41856.7|41877.3|41857.3|41877.3|41857.3|41874.8|41854.8|2
1734330160000|2024-12-16 06:22:40|41874.8|41854.8|41877.8|41857.8|41879.2|41859.2|41874.8|41854.8|4
1734330170000|2024-12-16 06:22:50|41877.3|41857.3|41882.3|41862.3|41882.3|41862.3|41877.3|41857.3|4
1734330180000|2024-12-16 06:23:00|41884.8|41864.8|41884.8|41864.8|41887.3|41867.3|41882.3|41862.3|4
1734330190000|2024-12-16 06:23:10|||||||||4
1734330200000|2024-12-16 06:23:20|41879.8|41859.8|41884.8|41864.8|41884.8|41864.8|41879.8|41859.8|4
1734330210000|2024-12-16 06:23:30|41882.3|41862.3|41882.8|41862.8|41884.8|41864.8|41882.3|41862.3|1
1734330220000|2024-12-16 06:23:40|41880.3|41860.3|41874.8|41854.8|41880.3|41860.3|41874.2|41854.2|1
1734330230000|2024-12-16 06:23:50|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|2
1734330240000|2024-12-16 06:24:00|41869.2|41849.2|41867.3|41847.3|41869.2|41849.2|41867.3|41847.3|3
1734330250000|2024-12-16 06:24:10|41866.7|41846.7|41862.3|41842.3|41867.3|41847.3|41862.3|41842.3|2
1734330260000|2024-12-16 06:24:20|41864.2|41844.2|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|0
1734330270000|2024-12-16 06:24:30|41862.8|41842.8|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|0
1734330280000|2024-12-16 06:24:40|41866.7|41846.7|41869.8|41849.8|41869.8|41849.8|41866.7|41846.7|2
1734330290000|2024-12-16 06:24:50|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|0
1734330300000|2024-12-16 06:25:00|41872.3|41852.3|41869.8|41849.8|41872.3|41852.3|41869.8|41849.8|1
1734330310000|2024-12-16 06:25:10|41872.3|41852.3|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|0
1734330320000|2024-12-16 06:25:20|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|0
1734330330000|2024-12-16 06:25:30|41869.8|41849.8|41872.3|41852.3|41872.3|41852.3|41869.8|41849.8|0
1734330340000|2024-12-16 06:25:40|41869.8|41849.8|41867.3|41847.3|41872.3|41852.3|41867.3|41847.3|1
1734330360000|2024-12-16 06:26:00|41864.8|41844.8|41864.8|41844.8|41867.3|41847.3|41864.8|41844.8|1
1734330370000|2024-12-16 06:26:10|41865.3|41845.3|41867.3|41847.3|41867.3|41847.3|41865.3|41845.3|2
1734330380000|2024-12-16 06:26:20|41864.8|41844.8|41857.8|41837.8|41864.8|41844.8|41857.8|41837.8|3
1734330390000|2024-12-16 06:26:30|41855.8|41835.8|41854.8|41834.8|41855.8|41835.8|41849.8|41829.8|4
1734330400000|2024-12-16 06:26:40|41852.3|41832.3|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|2
1734330410000|2024-12-16 06:26:50|41852.8|41832.8|41854.8|41834.8|41854.8|41834.8|41852.8|41832.8|1
1734330420000|2024-12-16 06:27:00|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41849.8|41829.8|4
1734330430000|2024-12-16 06:27:10|41854.2|41834.2|41862.3|41842.3|41862.3|41842.3|41851.7|41831.7|10
1734330440000|2024-12-16 06:27:20|41860.3|41840.3|41859.8|41839.8|41862.3|41842.3|41859.8|41839.8|0
1734330450000|2024-12-16 06:27:30|41861.7|41841.7|41859.8|41839.8|41864.8|41844.8|41859.8|41839.8|1
1734330460000|2024-12-16 06:27:40|41857.8|41837.8|41859.8|41839.8|41859.8|41839.8|41857.8|41837.8|1
1734330470000|2024-12-16 06:27:50|41862.3|41842.3|41862.3|41842.3|41864.2|41844.2|41862.3|41842.3|1
1734330480000|2024-12-16 06:28:00|41864.2|41844.2|41862.3|41842.3|41864.8|41844.8|41859.8|41839.8|4
1734330500000|2024-12-16 06:28:20|41864.8|41844.8|41862.3|41842.3|41864.8|41844.8|41860.3|41840.3|1
1734330510000|2024-12-16 06:28:30|41864.2|41844.2|41862.3|41842.3|41864.8|41844.8|41862.3|41842.3|0
1734330520000|2024-12-16 06:28:40|41859.8|41839.8|41862.3|41842.3|41862.3|41842.3|41857.3|41837.3|0
1734330530000|2024-12-16 06:28:50|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|41864.2|41844.2|4
1734330540000|2024-12-16 06:29:00|41862.3|41842.3|41859.8|41839.8|41862.3|41842.3|41857.3|41837.3|4
1734330550000|2024-12-16 06:29:10|41859.2|41839.2|41857.3|41837.3|41859.2|41839.2|41857.3|41837.3|22
1734330560000|2024-12-16 06:29:20|41855.3|41835.3|41859.8|41839.8|41859.8|41839.8|41854.8|41834.8|2
1734330570000|2024-12-16 06:29:30|41861.7|41841.7|41862.3|41842.3|41862.3|41842.3|41861.7|41841.7|0
1734330580000|2024-12-16 06:29:40|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41862.3|41842.3|1
1734330590000|2024-12-16 06:29:50|41866.7|41846.7|41864.2|41844.2|41866.7|41846.7|41864.2|41844.2|1
1734330600000|2024-12-16 06:30:00|41864.8|41844.8|41864.8|41844.8|41864.8|41844.8|41862.8|41842.8|3
1734330610000|2024-12-16 06:30:10|41867.3|41847.3|41869.2|41849.2|41869.8|41849.8|41865.3|41845.3|4
1734330620000|2024-12-16 06:30:20|41867.3|41847.3|41862.3|41842.3|41867.3|41847.3|41862.3|41842.3|1
1734330630000|2024-12-16 06:30:30|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|41859.8|41839.8|1
1734330650000|2024-12-16 06:30:50|41859.2|41839.2|41852.3|41832.3|41859.2|41839.2|41852.3|41832.3|1
1734330660000|2024-12-16 06:31:00|41851.7|41831.7|41842.3|41822.3|41852.3|41832.3|41842.3|41822.3|4
1734330670000|2024-12-16 06:31:10|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41837.8|41817.8|11
1734330680000|2024-12-16 06:31:20|41839.2|41819.2|41834.8|41814.8|41839.8|41819.8|41834.8|41814.8|2
1734330690000|2024-12-16 06:31:30|41838.7|41818.7|41837.3|41817.3|41839.8|41819.8|41837.3|41817.3|5
1734330700000|2024-12-16 06:31:40|41837.8|41817.8|41834.8|41814.8|41839.8|41819.8|41834.8|41814.8|6
1734330720000|2024-12-16 06:32:00|41829.8|41809.8|41811.8|41791.8|41829.8|41809.8|41811.8|41791.8|18
1734330730000|2024-12-16 06:32:10|41813.7|41793.7|41814.8|41794.8|41814.8|41794.8|41807.8|41787.8|12
1734330740000|2024-12-16 06:32:20|41816.8|41796.8|41819.8|41799.8|41822.3|41802.3|41816.8|41796.8|0
1734330750000|2024-12-16 06:32:30|41817.3|41797.3|41817.3|41797.3|41817.8|41797.8|41814.8|41794.8|1
1734330760000|2024-12-16 06:32:40|41814.8|41794.8|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|1
1734330770000|2024-12-16 06:32:50|41817.3|41797.3|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|0
1734330780000|2024-12-16 06:33:00|41819.8|41799.8|41827.3|41807.3|41827.3|41807.3|41814.8|41794.8|5
1734330790000|2024-12-16 06:33:10|41827.8|41807.8|41827.3|41807.3|41831.8|41811.8|41827.3|41807.3|2
1734330800000|2024-12-16 06:33:20|41829.3|41809.3|41824.8|41804.8|41829.8|41809.8|41824.8|41804.8|6
1734330810000|2024-12-16 06:33:30|41826.8|41806.8|41829.8|41809.8|41829.8|41809.8|41824.8|41804.8|2
1734330820000|2024-12-16 06:33:40|41832.3|41812.3|41834.8|41814.8|41834.8|41814.8|41832.3|41812.3|1
1734330830000|2024-12-16 06:33:50|41837.3|41817.3|41834.8|41814.8|41837.3|41817.3|41832.3|41812.3|0
1734330840000|2024-12-16 06:34:00|41832.8|41812.8|41844.8|41824.8|41844.8|41824.8|41829.8|41809.8|2
1734330850000|2024-12-16 06:34:10|41842.3|41822.3|41849.8|41829.8|41849.8|41829.8|41842.3|41822.3|0
1734330860000|2024-12-16 06:34:20|41851.8|41831.8|41839.8|41819.8|41851.8|41831.8|41839.8|41819.8|12
1734330870000|2024-12-16 06:34:30|41837.3|41817.3|41840.3|41820.3|41842.3|41822.3|41837.3|41817.3|8
1734330880000|2024-12-16 06:34:40|41842.3|41822.3|41835.3|41815.3|41842.3|41822.3|41834.8|41814.8|5
1734330890000|2024-12-16 06:34:50|41839.8|41819.8|41839.8|41819.8|41841.8|41821.8|41839.8|41819.8|13
1734330900000|2024-12-16 06:35:00|41842.3|41822.3|41834.8|41814.8|41842.3|41822.3|41830.3|41810.3|20
1734330910000|2024-12-16 06:35:10|41832.8|41812.8|41832.8|41812.8|41834.8|41814.8|41832.8|41812.8|2
1734330920000|2024-12-16 06:35:20|41834.8|41814.8|41837.3|41817.3|41837.3|41817.3|41834.8|41814.8|0
1734330930000|2024-12-16 06:35:30|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|2
1734330940000|2024-12-16 06:35:40|41841.8|41821.8|41839.3|41819.3|41841.8|41821.8|41839.3|41819.3|2
1734330950000|2024-12-16 06:35:50|41841.8|41821.8|41839.8|41819.8|41841.8|41821.8|41839.3|41819.3|0
1734330960000|2024-12-16 06:36:00|41841.8|41821.8|41839.8|41819.8|41841.8|41821.8|41837.3|41817.3|0
1734330970000|2024-12-16 06:36:10|41837.3|41817.3|41832.8|41812.8|41837.8|41817.8|41832.8|41812.8|6
1734330980000|2024-12-16 06:36:20|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|0
1734330990000|2024-12-16 06:36:30|41829.8|41809.8|41824.3|41804.3|41829.8|41809.8|41822.3|41802.3|2
1734331000000|2024-12-16 06:36:40|41822.3|41802.3|41824.8|41804.8|41824.8|41804.8|41820.9|41800.9|4
1734331010000|2024-12-16 06:36:50|||||||||1
1734331020000|2024-12-16 06:37:00|41827.3|41807.3|41830.3|41810.3|41832.3|41812.3|41827.3|41807.3|20
1734331030000|2024-12-16 06:37:10|41832.3|41812.3|41825.3|41805.3|41832.3|41812.3|41825.3|41805.3|3
1734331040000|2024-12-16 06:37:20|41824.8|41804.8|41822.3|41802.3|41824.8|41804.8|41822.3|41802.3|1
1734331050000|2024-12-16 06:37:30|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|41820.3|41800.3|0
1734331070000|2024-12-16 06:37:50|41822.3|41802.3|41819.8|41799.8|41822.3|41802.3|41817.3|41797.3|3
1734331080000|2024-12-16 06:38:00|41821.8|41801.8|41824.8|41804.8|41824.8|41804.8|41821.8|41801.8|3
1734331090000|2024-12-16 06:38:10|41822.8|41802.8|41819.8|41799.8|41822.8|41802.8|41819.8|41799.8|3
1734331100000|2024-12-16 06:38:20|41821.8|41801.8|41819.8|41799.8|41822.3|41802.3|41817.8|41797.8|1
1734331110000|2024-12-16 06:38:30|41817.3|41797.3|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|1
1734331120000|2024-12-16 06:38:40|41816.8|41796.8|41817.3|41797.3|41817.3|41797.3|41814.8|41794.8|0
1734331130000|2024-12-16 06:38:50|41819.3|41799.3|41817.3|41797.3|41819.3|41799.3|41817.3|41797.3|0
1734331140000|2024-12-16 06:39:00|41815.3|41795.3|41817.3|41797.3|41817.3|41797.3|41812.3|41792.3|5
1734331160000|2024-12-16 06:39:20|41819.3|41799.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|0
1734331170000|2024-12-16 06:39:30|41819.3|41799.3|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|3
1734331180000|2024-12-16 06:39:40|41819.3|41799.3|41817.3|41797.3|41819.3|41799.3|41817.3|41797.3|3
1734331190000|2024-12-16 06:39:50|41815.3|41795.3|41819.8|41799.8|41819.8|41799.8|41814.8|41794.8|4
1734331200000|2024-12-16 06:40:00|41821.8|41801.8|41824.8|41804.8|41824.8|41804.8|41819.8|41799.8|0
1734331210000|2024-12-16 06:40:10|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41824.8|41804.8|3
1734331220000|2024-12-16 06:40:20|41826.8|41806.8|41819.8|41799.8|41826.8|41806.8|41819.8|41799.8|4
1734331230000|2024-12-16 06:40:30|41817.3|41797.3|41821.8|41801.8|41821.8|41801.8|41817.3|41797.3|2
1734331240000|2024-12-16 06:40:40|41822.3|41802.3|41817.3|41797.3|41822.3|41802.3|41817.3|41797.3|1
1734331250000|2024-12-16 06:40:50|41819.3|41799.3|41819.8|41799.8|41819.8|41799.8|41817.3|41797.3|0
1734331260000|2024-12-16 06:41:00|41819.3|41799.3|41817.3|41797.3|41819.8|41799.8|41817.3|41797.3|3
1734331270000|2024-12-16 06:41:10|41815.3|41795.3|41809.8|41789.8|41815.3|41795.3|41809.8|41789.8|7
1734331280000|2024-12-16 06:41:20|41812.3|41792.3|41807.3|41787.3|41812.3|41792.3|41804.8|41784.8|14
1734331290000|2024-12-16 06:41:30|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|1
1734331300000|2024-12-16 06:41:40|41814.8|41794.8|41823.7|41803.7|41823.7|41803.7|41814.8|41794.8|31
1734331310000|2024-12-16 06:41:50|41826.2|41806.2|41835.3|41815.3|41835.3|41815.3|41826.2|41806.2|38
1734331320000|2024-12-16 06:42:00|41833.4|41813.4|41822.3|41802.3|41833.4|41813.4|41822.3|41802.3|7
1734331330000|2024-12-16 06:42:10|41822.8|41802.8|41824.8|41804.8|41824.8|41804.8|41822.8|41802.8|1
1734331340000|2024-12-16 06:42:20|41827.3|41807.3|41829.3|41809.3|41829.3|41809.3|41824.8|41804.8|4
1734331360000|2024-12-16 06:42:40|41827.3|41807.3|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|6
1734331370000|2024-12-16 06:42:50|41824.3|41804.3|41824.8|41804.8|41824.8|41804.8|41822.3|41802.3|1
1734331380000|2024-12-16 06:43:00|41825.3|41805.3|41822.3|41802.3|41827.3|41807.3|41822.3|41802.3|1
1734331390000|2024-12-16 06:43:10|41824.3|41804.3|41824.8|41804.8|41824.8|41804.8|41824.3|41804.3|1
1734331400000|2024-12-16 06:43:20|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|4
1734331410000|2024-12-16 06:43:30|41824.8|41804.8|41832.3|41812.3|41832.3|41812.3|41824.8|41804.8|0
1734331420000|2024-12-16 06:43:40|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|2
1734331430000|2024-12-16 06:43:50|41836.8|41816.8|41834.8|41814.8|41837.3|41817.3|41834.8|41814.8|13
1734331440000|2024-12-16 06:44:00|41837.3|41817.3|41837.3|41817.3|41837.3|41817.3|41834.8|41814.8|0
1734331450000|2024-12-16 06:44:10|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|41839.3|41819.3|0
1734331460000|2024-12-16 06:44:20|41837.3|41817.3|41839.8|41819.8|41841.8|41821.8|41837.3|41817.3|2
1734331470000|2024-12-16 06:44:30|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|0
1734331480000|2024-12-16 06:44:40|41844.8|41824.8|41842.3|41822.3|41844.8|41824.8|41842.3|41822.3|0
1734331490000|2024-12-16 06:44:50|41840.3|41820.3|41839.8|41819.8|41840.3|41820.3|41837.3|41817.3|1
1734331500000|2024-12-16 06:45:00|41842.3|41822.3|41837.8|41817.8|41842.3|41822.3|41837.3|41817.3|2
1734331510000|2024-12-16 06:45:10|41838.4|41818.4|41842.3|41822.3|41842.3|41822.3|41837.3|41817.3|0
1734331520000|2024-12-16 06:45:20|41839.8|41819.8|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|1
1734331530000|2024-12-16 06:45:30|41844.3|41824.3|41844.8|41824.8|41847.3|41827.3|41844.3|41824.3|0
1734331540000|2024-12-16 06:45:40|41847.3|41827.3|41842.3|41822.3|41847.3|41827.3|41842.3|41822.3|1
1734331550000|2024-12-16 06:45:50|41840.4|41820.4|41839.8|41819.8|41840.4|41820.4|41839.8|41819.8|0
1734331560000|2024-12-16 06:46:00|41837.9|41817.9|41837.3|41817.3|41837.9|41817.9|41832.3|41812.3|2
1734331570000|2024-12-16 06:46:10|41834.8|41814.8|41834.3|41814.3|41837.3|41817.3|41834.3|41814.3|5
1734331580000|2024-12-16 06:46:20|41834.8|41814.8|41832.3|41812.3|41834.8|41814.8|41832.3|41812.3|0
1734331590000|2024-12-16 06:46:30|41829.8|41809.8|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|0
1734331600000|2024-12-16 06:46:40|41829.8|41809.8|41832.3|41812.3|41832.3|41812.3|41829.8|41809.8|0
1734331610000|2024-12-16 06:46:50|41830.4|41810.4|41829.8|41809.8|41830.4|41810.4|41829.8|41809.8|0
1734331630000|2024-12-16 06:47:10|41827.3|41807.3|41820.4|41800.4|41827.3|41807.3|41817.9|41797.9|5
1734331640000|2024-12-16 06:47:20|41819.8|41799.8|41817.9|41797.9|41819.8|41799.8|41817.9|41797.9|1
1734331650000|2024-12-16 06:47:30|41815.4|41795.4|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|1
1734331660000|2024-12-16 06:47:40|41812.9|41792.9|41814.8|41794.8|41814.8|41794.8|41812.3|41792.3|0
1734331670000|2024-12-16 06:47:50|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|41812.3|41792.3|2
1734331680000|2024-12-16 06:48:00|41812.9|41792.9|41819.8|41799.8|41819.8|41799.8|41812.9|41792.9|6
1734331690000|2024-12-16 06:48:10|41820.4|41800.4|41819.8|41799.8|41820.4|41800.4|41819.8|41799.8|1
1734331700000|2024-12-16 06:48:20|41822.3|41802.3|41822.3|41802.3|41824.8|41804.8|41822.3|41802.3|2
1734331710000|2024-12-16 06:48:30|41824.3|41804.3|41822.3|41802.3|41824.8|41804.8|41819.8|41799.8|1
1734331720000|2024-12-16 06:48:40|41824.3|41804.3|41827.3|41807.3|41827.3|41807.3|41824.3|41804.3|0
1734331740000|2024-12-16 06:49:00|41829.3|41809.3|41827.3|41807.3|41829.8|41809.8|41827.3|41807.3|1
1734331750000|2024-12-16 06:49:10|41825.4|41805.4|41824.8|41804.8|41825.4|41805.4|41824.8|41804.8|0
1734331760000|2024-12-16 06:49:20|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|41827.3|41807.3|1
1734331770000|2024-12-16 06:49:30|41824.8|41804.8|41827.9|41807.9|41829.8|41809.8|41824.8|41804.8|0
1734331780000|2024-12-16 06:49:40|41831.8|41811.8|41832.3|41812.3|41832.3|41812.3|41831.8|41811.8|8
1734331790000|2024-12-16 06:49:50|41836.3|41816.3|41839.8|41819.8|41844.8|41824.8|41836.3|41816.3|19
1734331800000|2024-12-16 06:50:00|41840.4|41820.4|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|0
1734331810000|2024-12-16 06:50:10|41841.8|41821.8|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|1
1734331820000|2024-12-16 06:50:20|41839.8|41819.8|41842.3|41822.3|41844.8|41824.8|41839.8|41819.8|0
1734331830000|2024-12-16 06:50:30|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|1
1734331840000|2024-12-16 06:50:40|41847.3|41827.3|41844.8|41824.8|41847.3|41827.3|41844.8|41824.8|1
1734331850000|2024-12-16 06:50:50|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|41842.9|41822.9|0
1734331860000|2024-12-16 06:51:00|41844.8|41824.8|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|0
1734331870000|2024-12-16 06:51:10|41842.3|41822.3|41844.8|41824.8|41844.8|41824.8|41842.3|41822.3|0
1734331880000|2024-12-16 06:51:20|41844.3|41824.3|41842.3|41822.3|41844.3|41824.3|41840.4|41820.4|3
1734331890000|2024-12-16 06:51:30|41840.4|41820.4|41837.3|41817.3|41840.4|41820.4|41837.3|41817.3|1
1734331900000|2024-12-16 06:51:40|41835.4|41815.4|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|1
1734331910000|2024-12-16 06:51:50|41829.8|41809.8|41832.3|41812.3|41834.8|41814.8|41829.8|41809.8|2
1734331920000|2024-12-16 06:52:00|41834.3|41814.3|41832.9|41812.9|41836.8|41816.8|41832.3|41812.3|0
1734331930000|2024-12-16 06:52:10|41834.3|41814.3|41832.9|41812.9|41834.8|41814.8|41832.3|41812.3|3
1734331940000|2024-12-16 06:52:20|41832.3|41812.3|41834.3|41814.3|41834.8|41814.8|41832.3|41812.3|2
1734331950000|2024-12-16 06:52:30|41834.8|41814.8|41834.8|41814.8|41834.8|41814.8|41832.3|41812.3|0
1734331960000|2024-12-16 06:52:40|||||||||2
1734331970000|2024-12-16 06:52:50|41837.3|41817.3|41842.3|41822.3|41842.3|41822.3|41834.8|41814.8|2
1734331980000|2024-12-16 06:53:00|41839.8|41819.8|41844.8|41824.8|41844.8|41824.8|41839.8|41819.8|0
1734331990000|2024-12-16 06:53:10|41842.3|41822.3|41839.8|41819.8|41842.3|41822.3|41839.8|41819.8|1
1734332000000|2024-12-16 06:53:20|41839.3|41819.3|41839.8|41819.8|41839.8|41819.8|41837.3|41817.3|0
1734332010000|2024-12-16 06:53:30|41841.8|41821.8|41849.8|41829.8|41849.8|41829.8|41841.8|41821.8|2
1734332030000|2024-12-16 06:53:50|41852.3|41832.3|41854.8|41834.8|41857.3|41837.3|41852.3|41832.3|6
1734332040000|2024-12-16 06:54:00|||||||||1
1734332050000|2024-12-16 06:54:10|41857.3|41837.3|41854.8|41834.8|41857.3|41837.3|41854.8|41834.8|2
1734332070000|2024-12-16 06:54:30|41855.4|41835.4|41854.8|41834.8|41855.4|41835.4|41854.8|41834.8|0
1734332080000|2024-12-16 06:54:40|41856.8|41836.8|41859.8|41839.8|41859.8|41839.8|41856.8|41836.8|0
1734332090000|2024-12-16 06:54:50|||||||||1
1734332100000|2024-12-16 06:55:00|41857.3|41837.3|41857.3|41837.3|41857.3|41837.3|41854.8|41834.8|2
1734332110000|2024-12-16 06:55:10|41859.8|41839.8|41864.8|41844.8|41864.8|41844.8|41857.9|41837.9|2
1734332120000|2024-12-16 06:55:20|41866.8|41846.8|41867.3|41847.3|41867.3|41847.3|41864.8|41844.8|1
1734332130000|2024-12-16 06:55:30|41865.4|41845.4|41862.3|41842.3|41865.4|41845.4|41862.3|41842.3|0
1734332140000|2024-12-16 06:55:40|41860.4|41840.4|41862.3|41842.3|41862.3|41842.3|41857.3|41837.3|0
1734332150000|2024-12-16 06:55:50|41860.4|41840.4|41857.3|41837.3|41860.4|41840.4|41857.3|41837.3|0
1734332160000|2024-12-16 06:56:00|41855.4|41835.4|41854.8|41834.8|41855.4|41835.4|41854.8|41834.8|1
1734332170000|2024-12-16 06:56:10|41852.9|41832.9|41852.3|41832.3|41852.9|41832.9|41852.3|41832.3|0
1734332180000|2024-12-16 06:56:20|41850.4|41830.4|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|0
1734332190000|2024-12-16 06:56:30|41851.8|41831.8|41854.8|41834.8|41854.8|41834.8|41851.8|41831.8|0
1734332200000|2024-12-16 06:56:40|41852.3|41832.3|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|0
1734332210000|2024-12-16 06:56:50|41854.3|41834.3|41854.8|41834.8|41854.8|41834.8|41854.3|41834.3|0
1734332220000|2024-12-16 06:57:00|41856.8|41836.8|41854.8|41834.8|41857.3|41837.3|41854.8|41834.8|2
1734332230000|2024-12-16 06:57:10|41852.3|41832.3|41854.8|41834.8|41854.8|41834.8|41852.3|41832.3|0
1734332240000|2024-12-16 06:57:20|41854.3|41834.3|41852.3|41832.3|41854.8|41834.8|41852.3|41832.3|0
1734332250000|2024-12-16 06:57:30|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|4
1734332260000|2024-12-16 06:57:40|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|0
1734332270000|2024-12-16 06:57:50|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|41854.8|41834.8|0
1734332280000|2024-12-16 06:58:00|41852.3|41832.3|41852.3|41832.3|41852.3|41832.3|41850.4|41830.4|5
1734332290000|2024-12-16 06:58:10|41850.4|41830.4|41849.8|41829.8|41852.3|41832.3|41849.8|41829.8|2
1734332300000|2024-12-16 06:58:20|41847.9|41827.9|41847.3|41827.3|41847.9|41827.9|41847.3|41827.3|1
1734332310000|2024-12-16 06:58:30|41849.8|41829.8|41847.3|41827.3|41849.8|41829.8|41847.3|41827.3|0
1734332320000|2024-12-16 06:58:40|41846.8|41826.8|41841.8|41821.8|41846.8|41826.8|41839.8|41819.8|28
1734332330000|2024-12-16 06:58:50|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41839.8|41819.8|0
1734332340000|2024-12-16 06:59:00|41844.8|41824.8|41844.8|41824.8|41849.8|41829.8|41844.8|41824.8|0
1734332350000|2024-12-16 06:59:10|41846.8|41826.8|41846.8|41826.8|41846.8|41826.8|41844.8|41824.8|2
1734332360000|2024-12-16 06:59:20|41844.8|41824.8|41844.8|41824.8|41849.8|41829.8|41844.8|41824.8|9
1734332370000|2024-12-16 06:59:30|41842.9|41822.9|41839.8|41819.8|41842.9|41822.9|41839.8|41819.8|0
1734332380000|2024-12-16 06:59:40|||||||||1
1734332390000|2024-12-16 06:59:50|41837.9|41817.9|41836.8|41816.8|41837.9|41817.9|41834.8|41814.8|1
1734332400000|2024-12-16 07:00:00|41837.3|41817.3|41832.3|41812.3|41837.3|41817.3|41832.3|41812.3|3
1734332410000|2024-12-16 07:00:10|41829.8|41809.8|41821.8|41801.8|41829.8|41809.8|41821.8|41801.8|3
1734332420000|2024-12-16 07:00:20|41817.3|41797.3|41814.8|41794.8|41819.3|41799.3|41814.8|41794.8|3
1734332430000|2024-12-16 07:00:30|41816.8|41796.8|41814.8|41794.8|41817.3|41797.3|41814.8|41794.8|1
1734332440000|2024-12-16 07:00:40|41812.3|41792.3|41804.3|41784.3|41812.3|41792.3|41804.3|41784.3|7
1734332450000|2024-12-16 07:00:50|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|41804.8|41784.8|3
1734332460000|2024-12-16 07:01:00|41802.3|41782.3|41802.9|41782.9|41804.8|41784.8|41802.3|41782.3|5
1734332470000|2024-12-16 07:01:10|41802.3|41782.3|41792.3|41772.3|41802.3|41782.3|41792.3|41772.3|2
1734332480000|2024-12-16 07:01:20|41794.3|41774.3|41792.3|41772.3|41794.8|41774.8|41792.3|41772.3|2
1734332490000|2024-12-16 07:01:30|41790.4|41770.4|41789.8|41769.8|41790.4|41770.4|41789.8|41769.8|0
1734332500000|2024-12-16 07:01:40|41791.8|41771.8|41789.8|41769.8|41791.8|41771.8|41789.8|41769.8|3
1734332510000|2024-12-16 07:01:50|41787.3|41767.3|41785.4|41765.4|41787.3|41767.3|41785.4|41765.4|4
1734332520000|2024-12-16 07:02:00|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|2
1734332530000|2024-12-16 07:02:10|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|41789.8|41769.8|0
1734332550000|2024-12-16 07:02:30|41784.8|41764.8|41772.3|41752.3|41784.8|41764.8|41772.3|41752.3|24
1734332560000|2024-12-16 07:02:40|||||||||2
1734332570000|2024-12-16 07:02:50|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|41772.4|41752.4|2
1734332580000|2024-12-16 07:03:00|41779.3|41759.3|41779.9|41759.9|41782.4|41762.4|41779.3|41759.3|9
1734332590000|2024-12-16 07:03:10|41777.9|41757.9|41781.8|41761.8|41781.8|41761.8|41777.9|41757.9|1
1734332600000|2024-12-16 07:03:20|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|1
1734332610000|2024-12-16 07:03:30|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1734332620000|2024-12-16 07:03:40|41786.8|41766.8|41787.9|41767.9|41790.4|41770.4|41786.8|41766.8|10
1734332630000|2024-12-16 07:03:50|41790.4|41770.4|41792.9|41772.9|41792.9|41772.9|41790.4|41770.4|0
1734332640000|2024-12-16 07:04:00|41794.9|41774.9|41799.9|41779.9|41799.9|41779.9|41794.9|41774.9|0
1734332650000|2024-12-16 07:04:10|41797.4|41777.4|41797.4|41777.4|41799.3|41779.3|41797.4|41777.4|0
1734332660000|2024-12-16 07:04:20|41799.3|41779.3|41799.9|41779.9|41799.9|41779.9|41799.3|41779.3|0
1734332670000|2024-12-16 07:04:30|41797.4|41777.4|41802.4|41782.4|41802.4|41782.4|41797.4|41777.4|2
1734332700000|2024-12-16 07:05:00|41804.3|41784.3|41809.9|41789.9|41812.4|41792.4|41804.3|41784.3|6
1734332710000|2024-12-16 07:05:10|||||||||1
1734332730000|2024-12-16 07:05:30|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41802.4|41782.4|2
1734332740000|2024-12-16 07:05:40|41802.4|41782.4|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|2
1734332750000|2024-12-16 07:05:50|41809.3|41789.3|41807.4|41787.4|41809.3|41789.3|41807.4|41787.4|0
1734332760000|2024-12-16 07:06:00|41804.9|41784.9|41799.9|41779.9|41804.9|41784.9|41799.9|41779.9|11
1734332770000|2024-12-16 07:06:10|41801.8|41781.8|41802.4|41782.4|41802.4|41782.4|41800.4|41780.4|5
1734332810000|2024-12-16 07:06:50|41802.9|41782.9|41802.4|41782.4|41804.9|41784.9|41802.4|41782.4|1
1734332820000|2024-12-16 07:07:00|41804.9|41784.9|41804.9|41784.9|41807.4|41787.4|41804.9|41784.9|1
1734332830000|2024-12-16 07:07:10|41805.4|41785.4|41804.9|41784.9|41806.8|41786.8|41804.9|41784.9|0
1734332870000|2024-12-16 07:07:50|41806.8|41786.8|41807.4|41787.4|41807.4|41787.4|41806.8|41786.8|0
1734332880000|2024-12-16 07:08:00|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|41809.3|41789.3|1
1734332890000|2024-12-16 07:08:10|41811.3|41791.3|41811.8|41791.8|41811.8|41791.8|41811.3|41791.3|1
1734332900000|2024-12-16 07:08:20|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|41814.3|41794.3|2
1734332910000|2024-12-16 07:08:30|41814.9|41794.9|41821.8|41801.8|41821.8|41801.8|41814.9|41794.9|4
1734332930000|2024-12-16 07:08:50|41822.9|41802.9|41824.9|41804.9|41824.9|41804.9|41822.9|41802.9|4
1734332940000|2024-12-16 07:09:00|41822.9|41802.9|41822.4|41802.4|41822.9|41802.9|41819.9|41799.9|5
1734332950000|2024-12-16 07:09:10|41819.9|41799.9|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|0
1734332970000|2024-12-16 07:09:30|41815.4|41795.4|41822.4|41802.4|41822.4|41802.4|41815.4|41795.4|2
1734332990000|2024-12-16 07:09:50|41824.3|41804.3|41827.4|41807.4|41827.4|41807.4|41824.3|41804.3|2
1734333000000|2024-12-16 07:10:00|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|1
1734333010000|2024-12-16 07:10:10|41825.4|41805.4|41822.4|41802.4|41825.4|41805.4|41822.4|41802.4|0
1734333040000|2024-12-16 07:10:40|41819.9|41799.9|41812.4|41792.4|41819.9|41799.9|41812.4|41792.4|2
1734333050000|2024-12-16 07:10:50|41809.9|41789.9|41807.9|41787.9|41809.9|41789.9|41807.9|41787.9|1
1734333060000|2024-12-16 07:11:00|41807.4|41787.4|41807.4|41787.4|41807.4|41787.4|41807.4|41787.4|0
1734333090000|2024-12-16 07:11:30|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|0
1734333100000|2024-12-16 07:11:40|41807.4|41787.4|41804.9|41784.9|41807.4|41787.4|41804.9|41784.9|2
1734333110000|2024-12-16 07:11:50|41802.4|41782.4|41792.9|41772.9|41802.4|41782.4|41792.9|41772.9|3
1734333120000|2024-12-16 07:12:00|41792.4|41772.4|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|4
1734333140000|2024-12-16 07:12:20|41792.4|41772.4|41789.9|41769.9|41792.4|41772.4|41789.9|41769.9|0
1734333160000|2024-12-16 07:12:40|41787.4|41767.4|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|4
1734333170000|2024-12-16 07:12:50|41787.4|41767.4|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|0
1734333180000|2024-12-16 07:13:00|41790.4|41770.4|41789.9|41769.9|41790.4|41770.4|41789.9|41769.9|2
1734333200000|2024-12-16 07:13:20|41787.9|41767.9|41787.4|41767.4|41787.9|41767.9|41787.4|41767.4|0
1734333230000|2024-12-16 07:13:50|||||||||8
1734333240000|2024-12-16 07:14:00|||||||||5
1734333250000|2024-12-16 07:14:10|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|0
1734333270000|2024-12-16 07:14:30|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|2
1734333280000|2024-12-16 07:14:40|41786.3|41766.3|41786.3|41766.3|41786.8|41766.8|41784.3|41764.3|2
1734333290000|2024-12-16 07:14:50|41786.8|41766.8|41782.4|41762.4|41786.8|41766.8|41782.4|41762.4|0
1734333300000|2024-12-16 07:15:00|41780.4|41760.4|41779.9|41759.9|41780.4|41760.4|41779.9|41759.9|1
1734333310000|2024-12-16 07:15:10|41777.9|41757.9|41779.3|41759.3|41779.3|41759.3|41772.9|41752.9|35
1734333350000|2024-12-16 07:15:50|41781.3|41761.3|41789.9|41769.9|41789.9|41769.9|41781.3|41761.3|1
1734333370000|2024-12-16 07:16:10|41791.8|41771.8|41794.9|41774.9|41794.9|41774.9|41791.8|41771.8|5
1734333380000|2024-12-16 07:16:20|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|0
1734333400000|2024-12-16 07:16:40|41801.8|41781.8|41804.9|41784.9|41804.9|41784.9|41801.8|41781.8|0
1734333410000|2024-12-16 07:16:50|||||||||6
1734333430000|2024-12-16 07:17:10|41806.8|41786.8|41804.9|41784.9|41807.4|41787.4|41804.9|41784.9|2
1734333460000|2024-12-16 07:17:40|41802.4|41782.4|41799.9|41779.9|41802.4|41782.4|41799.9|41779.9|0
1734333470000|2024-12-16 07:17:50|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|0
1734333480000|2024-12-16 07:18:00|41799.9|41779.9|41797.4|41777.4|41799.9|41779.9|41797.4|41777.4|1
1734333490000|2024-12-16 07:18:10|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|4
1734333500000|2024-12-16 07:18:20|41799.9|41779.9|41797.4|41777.4|41799.9|41779.9|41797.4|41777.4|0
1734333510000|2024-12-16 07:18:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|0
1734333520000|2024-12-16 07:18:40|41802.4|41782.4|41804.9|41784.9|41807.4|41787.4|41802.4|41782.4|10
1734333530000|2024-12-16 07:18:50|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|41802.9|41782.9|0
1734333540000|2024-12-16 07:19:00|41802.4|41782.4|41829.9|41809.9|41829.9|41809.9|41802.4|41782.4|23
1734333550000|2024-12-16 07:19:10|41824.9|41804.9|41812.9|41792.9|41824.9|41804.9|41812.9|41792.9|17
1734333560000|2024-12-16 07:19:20|41814.9|41794.9|41812.4|41792.4|41814.9|41794.9|41809.9|41789.9|20
1734333570000|2024-12-16 07:19:30|41814.3|41794.3|41824.9|41804.9|41824.9|41804.9|41814.3|41794.3|7
1734333580000|2024-12-16 07:19:40|41826.8|41806.8|41819.9|41799.9|41829.9|41809.9|41819.9|41799.9|9
1734333590000|2024-12-16 07:19:50|41817.9|41797.9|41817.4|41797.4|41819.9|41799.9|41817.4|41797.4|1
1734333600000|2024-12-16 07:20:00|41815.4|41795.4|41809.9|41789.9|41815.4|41795.4|41809.9|41789.9|6
1734333610000|2024-12-16 07:20:10|41807.9|41787.9|41809.9|41789.9|41809.9|41789.9|41807.9|41787.9|1
1734333620000|2024-12-16 07:20:20|41817.4|41797.4|41877.9|41857.9|41879.9|41859.9|41817.4|41797.4|72
1734333630000|2024-12-16 07:20:30|41879.9|41859.9|41854.9|41834.9|41882.4|41862.4|41850.4|41830.4|27
1734333640000|2024-12-16 07:20:40|41852.4|41832.4|41847.4|41827.4|41852.4|41832.4|41847.4|41827.4|0
1734333650000|2024-12-16 07:20:50|41844.9|41824.9|41847.4|41827.4|41847.9|41827.9|41844.9|41824.9|2
1734333660000|2024-12-16 07:21:00|41849.4|41829.4|41844.9|41824.9|41849.4|41829.4|41844.9|41824.9|3
1734333670000|2024-12-16 07:21:10|41849.9|41829.9|41849.4|41829.4|41849.9|41829.9|41849.4|41829.4|6
1734333680000|2024-12-16 07:21:20|41849.9|41829.9|41832.4|41812.4|41849.9|41829.9|41832.4|41812.4|10
1734333690000|2024-12-16 07:21:30|41830.4|41810.4|41817.4|41797.4|41830.4|41810.4|41814.9|41794.9|5
1734333700000|2024-12-16 07:21:40|41819.9|41799.9|41814.9|41794.9|41819.9|41799.9|41814.9|41794.9|2
1734333710000|2024-12-16 07:21:50|41817.4|41797.4|41822.4|41802.4|41822.4|41802.4|41817.4|41797.4|8
1734333720000|2024-12-16 07:22:00|41824.9|41804.9|41822.4|41802.4|41824.9|41804.9|41822.4|41802.4|1
1734333730000|2024-12-16 07:22:10|41824.9|41804.9|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|1
1734333740000|2024-12-16 07:22:20|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|0
1734333750000|2024-12-16 07:22:30|41828.8|41808.8|41834.9|41814.9|41834.9|41814.9|41824.9|41804.9|7
1734333760000|2024-12-16 07:22:40|41836.9|41816.9|41839.9|41819.9|41841.9|41821.9|41836.3|41816.3|7
1734333770000|2024-12-16 07:22:50|41834.9|41814.9|41819.9|41799.9|41834.9|41814.9|41819.9|41799.9|26
1734333780000|2024-12-16 07:23:00|41824.9|41804.9|41826.9|41806.9|41828.8|41808.8|41824.9|41804.9|4
1734333790000|2024-12-16 07:23:10|||||||||2
1734333800000|2024-12-16 07:23:20|||||||||4
1734333810000|2024-12-16 07:23:30|41827.4|41807.4|41827.4|41807.4|41827.4|41807.4|41824.9|41804.9|1
1734333820000|2024-12-16 07:23:40|41829.4|41809.4|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|1
1734333830000|2024-12-16 07:23:50|41829.4|41809.4|41827.4|41807.4|41829.9|41809.9|41827.4|41807.4|0
1734333840000|2024-12-16 07:24:00|41824.9|41804.9|41817.4|41797.4|41824.9|41804.9|41817.4|41797.4|2
1734333850000|2024-12-16 07:24:10|41813.5|41793.5|41817.4|41797.4|41817.4|41797.4|41812.4|41792.4|7
1734333860000|2024-12-16 07:24:20|||||||||2
1734333870000|2024-12-16 07:24:30|41814.9|41794.9|41814.9|41794.9|41817.4|41797.4|41814.9|41794.9|5
1734333880000|2024-12-16 07:24:40|41815.4|41795.4|41817.4|41797.4|41817.4|41797.4|41815.4|41795.4|0
1734333890000|2024-12-16 07:24:50|41816.9|41796.9|41814.9|41794.9|41816.9|41796.9|41814.9|41794.9|2
1734333900000|2024-12-16 07:25:00|41812.4|41792.4|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|7
1734333910000|2024-12-16 07:25:10|41810.4|41790.4|41815.4|41795.4|41817.4|41797.4|41810.4|41790.4|3
1734333920000|2024-12-16 07:25:20|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|3
1734333930000|2024-12-16 07:25:30|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|41815.4|41795.4|2
1734333940000|2024-12-16 07:25:40|41817.4|41797.4|41822.4|41802.4|41822.4|41802.4|41817.4|41797.4|0
1734333950000|2024-12-16 07:25:50|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|3
1734333970000|2024-12-16 07:26:10|41825.4|41805.4|41826.9|41806.9|41826.9|41806.9|41822.9|41802.9|3
1734333980000|2024-12-16 07:26:20|41827.4|41807.4|41822.4|41802.4|41827.4|41807.4|41822.4|41802.4|1
1734333990000|2024-12-16 07:26:30|41826.3|41806.3|41836.3|41816.3|41836.3|41816.3|41826.3|41806.3|8
1734334000000|2024-12-16 07:26:40|41837.4|41817.4|41842.4|41822.4|41842.4|41822.4|41837.4|41817.4|0
1734334010000|2024-12-16 07:26:50|41839.4|41819.4|41834.9|41814.9|41839.4|41819.4|41834.9|41814.9|3
1734334020000|2024-12-16 07:27:00|41836.9|41816.9|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|2
1734334030000|2024-12-16 07:27:10|41834.9|41814.9|41834.9|41814.9|41834.9|41814.9|41832.4|41812.4|4
1734334040000|2024-12-16 07:27:20|41832.4|41812.4|41829.9|41809.9|41832.4|41812.4|41829.9|41809.9|7
1734334050000|2024-12-16 07:27:30|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|5
1734334060000|2024-12-16 07:27:40|41834.9|41814.9|41842.9|41822.9|41842.9|41822.9|41834.9|41814.9|18
1734334070000|2024-12-16 07:27:50|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|3
1734334080000|2024-12-16 07:28:00|41846.9|41826.9|41849.9|41829.9|41849.9|41829.9|41844.9|41824.9|11
1734334100000|2024-12-16 07:28:20|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|41852.4|41832.4|2
1734334110000|2024-12-16 07:28:30|||||||||1
1734334120000|2024-12-16 07:28:40|41854.4|41834.4|41859.9|41839.9|41859.9|41839.9|41854.4|41834.4|35
1734334130000|2024-12-16 07:28:50|41864.9|41844.9|41862.4|41842.4|41864.9|41844.9|41862.4|41842.4|1
1734334140000|2024-12-16 07:29:00|41864.4|41844.4|41864.9|41844.9|41866.9|41846.9|41862.4|41842.4|8
1734334150000|2024-12-16 07:29:10|41867.4|41847.4|41865.4|41845.4|41867.4|41847.4|41865.4|41845.4|3
1734334160000|2024-12-16 07:29:20|41864.9|41844.9|41862.9|41842.9|41864.9|41844.9|41862.9|41842.9|3
1734334170000|2024-12-16 07:29:30|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|7
1734334180000|2024-12-16 07:29:40|41866.9|41846.9|41864.9|41844.9|41866.9|41846.9|41864.9|41844.9|1
1734334190000|2024-12-16 07:29:50|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|1
1734334200000|2024-12-16 07:30:00|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41862.4|41842.4|9
1734334220000|2024-12-16 07:30:20|41866.9|41846.9|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|2
1734334230000|2024-12-16 07:30:30|41862.9|41842.9|41857.9|41837.9|41862.9|41842.9|41857.9|41837.9|10
1734334240000|2024-12-16 07:30:40|41853.5|41833.5|41854.9|41834.9|41854.9|41834.9|41852.9|41832.9|2
1734334250000|2024-12-16 07:30:50|41857.4|41837.4|41854.9|41834.9|41857.4|41837.4|41852.4|41832.4|4
1734334260000|2024-12-16 07:31:00|41852.4|41832.4|41844.9|41824.9|41852.4|41832.4|41844.9|41824.9|3
1734334270000|2024-12-16 07:31:10|41846.9|41826.9|41852.4|41832.4|41852.4|41832.4|41846.9|41826.9|11
1734334280000|2024-12-16 07:31:20|41852.9|41832.9|41858.8|41838.8|41861.3|41841.3|41852.9|41832.9|1
1734334290000|2024-12-16 07:31:30|41860.8|41840.8|41855.4|41835.4|41860.8|41840.8|41855.4|41835.4|7
1734334320000|2024-12-16 07:32:00|41853.5|41833.5|41852.4|41832.4|41853.5|41833.5|41852.4|41832.4|1
1734334330000|2024-12-16 07:32:10|41851.9|41831.9|41847.4|41827.4|41851.9|41831.9|41847.4|41827.4|3
1734334340000|2024-12-16 07:32:20|41844.9|41824.9|41847.4|41827.4|41852.4|41832.4|41844.9|41824.9|9
1734334350000|2024-12-16 07:32:30|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|41844.9|41824.9|0
1734334360000|2024-12-16 07:32:40|41845.4|41825.4|41849.9|41829.9|41849.9|41829.9|41845.4|41825.4|10
1734334370000|2024-12-16 07:32:50|41847.4|41827.4|41849.9|41829.9|41849.9|41829.9|41847.4|41827.4|1
1734334380000|2024-12-16 07:33:00|41847.4|41827.4|41847.4|41827.4|41849.9|41829.9|41847.4|41827.4|4
1734334390000|2024-12-16 07:33:10|41844.9|41824.9|41842.4|41822.4|41844.9|41824.9|41839.9|41819.9|3
1734334400000|2024-12-16 07:33:20|41840.4|41820.4|41842.4|41822.4|41842.4|41822.4|41840.4|41820.4|0
1734334410000|2024-12-16 07:33:30|41837.4|41817.4|41841.9|41821.9|41841.9|41821.9|41837.4|41817.4|0
1734334420000|2024-12-16 07:33:40|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|0
1734334430000|2024-12-16 07:33:50|41839.9|41819.9|41842.4|41822.4|41842.4|41822.4|41839.9|41819.9|2
1734334440000|2024-12-16 07:34:00|41840.5|41820.5|41837.4|41817.4|41840.5|41820.5|41835.5|41815.5|2
1734334450000|2024-12-16 07:34:10|41835.5|41815.5|41832.4|41812.4|41837.4|41817.4|41832.4|41812.4|3
1734334460000|2024-12-16 07:34:20|41829.9|41809.9|41829.9|41809.9|41829.9|41809.9|41827.4|41807.4|3
1734334490000|2024-12-16 07:34:50|41832.4|41812.4|41834.9|41814.9|41834.9|41814.9|41829.9|41809.9|3
1734334500000|2024-12-16 07:35:00|41833|41813|41818|41798|41833|41813|41818|41798|5
1734334510000|2024-12-16 07:35:10|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|41814.9|41794.9|3
1734334520000|2024-12-16 07:35:20|41813|41793|41814.9|41794.9|41814.9|41794.9|41812.4|41792.4|4
1734334530000|2024-12-16 07:35:30|41817.4|41797.4|41814.9|41794.9|41817.4|41797.4|41812.4|41792.4|8
1734334540000|2024-12-16 07:35:40|41816.9|41796.9|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|5
1734334550000|2024-12-16 07:35:50|41814.4|41794.4|41812.4|41792.4|41814.4|41794.4|41812.4|41792.4|0
1734334560000|2024-12-16 07:36:00|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|41810.5|41790.5|1
1734334570000|2024-12-16 07:36:10|41807.4|41787.4|41797.4|41777.4|41807.4|41787.4|41795.5|41775.5|4
1734334590000|2024-12-16 07:36:30|41795.5|41775.5|41797.4|41777.4|41797.4|41777.4|41794.9|41774.9|2
1734334600000|2024-12-16 07:36:40|41794.9|41774.9|41794.9|41774.9|41797.4|41777.4|41794.9|41774.9|4
1734334610000|2024-12-16 07:36:50|41793|41773|41784.9|41764.9|41793|41773|41784.9|41764.9|3
1734334620000|2024-12-16 07:37:00|41787.4|41767.4|41787.4|41767.4|41789.4|41769.4|41787.4|41767.4|2
1734334630000|2024-12-16 07:37:10|||||||||1
1734334640000|2024-12-16 07:37:20|41788|41768|41792.4|41772.4|41792.4|41772.4|41787.4|41767.4|0
1734334650000|2024-12-16 07:37:30|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41789.9|41769.9|1
1734334660000|2024-12-16 07:37:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41787.4|41767.4|0
1734334670000|2024-12-16 07:37:50|41791.9|41771.9|41794.9|41774.9|41794.9|41774.9|41791.9|41771.9|2
1734334680000|2024-12-16 07:38:00|41796.9|41776.9|41798|41778|41799.9|41779.9|41794.9|41774.9|3
1734334690000|2024-12-16 07:38:10|41795.5|41775.5|41807.4|41787.4|41807.4|41787.4|41794.9|41774.9|4
1734334700000|2024-12-16 07:38:20|41812.4|41792.4|41812.4|41792.4|41814.9|41794.9|41812.4|41792.4|1
1734334710000|2024-12-16 07:38:30|41814.9|41794.9|41814.4|41794.4|41814.9|41794.9|41812.4|41792.4|0
1734334720000|2024-12-16 07:38:40|41814.9|41794.9|41812.4|41792.4|41817.4|41797.4|41812.4|41792.4|3
1734334740000|2024-12-16 07:39:00|41809.9|41789.9|41808|41788|41809.9|41789.9|41808|41788|1
1734334750000|2024-12-16 07:39:10|41806|41786|41808|41788|41808|41788|41806|41786|1
1734334770000|2024-12-16 07:39:30|41812.4|41792.4|41816.9|41796.9|41816.9|41796.9|41812.4|41792.4|0
1734334800000|2024-12-16 07:40:00|41814.4|41794.4|41812.4|41792.4|41814.4|41794.4|41809.9|41789.9|2
1734334820000|2024-12-16 07:40:20|41809.9|41789.9|41807.4|41787.4|41809.9|41789.9|41807.4|41787.4|2
1734334830000|2024-12-16 07:40:30|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|41804.9|41784.9|2
1734334840000|2024-12-16 07:40:40|41802.4|41782.4|41799.4|41779.4|41802.4|41782.4|41799.4|41779.4|1
1734334850000|2024-12-16 07:40:50|41801.9|41781.9|41797.4|41777.4|41801.9|41781.9|41797.4|41777.4|0
1734334860000|2024-12-16 07:41:00|41799.9|41779.9|41802.4|41782.4|41802.4|41782.4|41799.9|41779.9|1
1734334870000|2024-12-16 07:41:10|41799.9|41779.9|41784.9|41764.9|41799.9|41779.9|41784.9|41764.9|3
1734334880000|2024-12-16 07:41:20|41786.9|41766.9|41787.4|41767.4|41787.4|41767.4|41786.9|41766.9|5
1734334890000|2024-12-16 07:41:30|||||||||1
1734334900000|2024-12-16 07:41:40|41789.9|41769.9|41792.4|41772.4|41794.9|41774.9|41789.9|41769.9|3
1734334910000|2024-12-16 07:41:50|41794.4|41774.4|41799.4|41779.4|41799.4|41779.4|41792.4|41772.4|4
1734334920000|2024-12-16 07:42:00|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|1
1734334930000|2024-12-16 07:42:10|41795.5|41775.5|41787.4|41767.4|41795.5|41775.5|41787.4|41767.4|0
1734334940000|2024-12-16 07:42:20|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1734334960000|2024-12-16 07:42:40|41786.9|41766.9|41784.9|41764.9|41787.4|41767.4|41784.9|41764.9|1
1734334970000|2024-12-16 07:42:50|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|1
1734334980000|2024-12-16 07:43:00|41789.9|41769.9|41792.4|41772.4|41792.4|41772.4|41789.9|41769.9|3
1734335000000|2024-12-16 07:43:20|41793|41773|41797.4|41777.4|41797.4|41777.4|41793|41773|1
1734335010000|2024-12-16 07:43:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|1
1734335020000|2024-12-16 07:43:40|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|41797.4|41777.4|0
1734335030000|2024-12-16 07:43:50|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|1
1734335040000|2024-12-16 07:44:00|41804.9|41784.9|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|2
1734335050000|2024-12-16 07:44:10|41809.9|41789.9|41807.4|41787.4|41809.9|41789.9|41807.4|41787.4|0
1734335060000|2024-12-16 07:44:20|41809.9|41789.9|41808|41788|41809.9|41789.9|41807.4|41787.4|0
1734335070000|2024-12-16 07:44:30|41807.4|41787.4|41812.4|41792.4|41812.4|41792.4|41807.4|41787.4|1
1734335080000|2024-12-16 07:44:40|41814.4|41794.4|41814.9|41794.9|41814.9|41794.9|41813|41793|1
1734335090000|2024-12-16 07:44:50|41817.4|41797.4|41814.9|41794.9|41817.4|41797.4|41814.9|41794.9|2
1734335100000|2024-12-16 07:45:00|41813|41793|41800.5|41780.5|41814.9|41794.9|41800.5|41780.5|7
1734335110000|2024-12-16 07:45:10|41799.9|41779.9|41797.4|41777.4|41799.9|41779.9|41795.5|41775.5|5
1734335120000|2024-12-16 07:45:20|41794.9|41774.9|41794.9|41774.9|41798|41778|41794.9|41774.9|3
1734335140000|2024-12-16 07:45:40|41796.9|41776.9|41801.4|41781.4|41801.4|41781.4|41796.9|41776.9|4
1734335160000|2024-12-16 07:46:00|41799.4|41779.4|41797.4|41777.4|41799.4|41779.4|41797.4|41777.4|6
1734335190000|2024-12-16 07:46:30|||||||||3
1734335200000|2024-12-16 07:46:40|41799.9|41779.9|41807.4|41787.4|41807.4|41787.4|41799.9|41779.9|5
1734335210000|2024-12-16 07:46:50|41809.9|41789.9|41812.4|41792.4|41812.4|41792.4|41808|41788|1
1734335220000|2024-12-16 07:47:00|41810.5|41790.5|41809.9|41789.9|41812.4|41792.4|41809.9|41789.9|5
1734335230000|2024-12-16 07:47:10|41809.4|41789.4|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|0
1734335250000|2024-12-16 07:47:30|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|41802.4|41782.4|2
1734335260000|2024-12-16 07:47:40|41804.9|41784.9|41802.4|41782.4|41804.9|41784.9|41802.4|41782.4|0
1734335270000|2024-12-16 07:47:50|||||||||1
1734335280000|2024-12-16 07:48:00|41804.9|41784.9|41809.4|41789.4|41809.4|41789.4|41802.4|41782.4|1
1734335290000|2024-12-16 07:48:10|41811.4|41791.4|41807.4|41787.4|41811.4|41791.4|41807.4|41787.4|4
1734335310000|2024-12-16 07:48:30|41805.5|41785.5|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|0
1734335320000|2024-12-16 07:48:40|41805.5|41785.5|41807.4|41787.4|41807.4|41787.4|41804.9|41784.9|0
1734335330000|2024-12-16 07:48:50|41805.5|41785.5|41807.4|41787.4|41807.4|41787.4|41802.4|41782.4|3
1734335340000|2024-12-16 07:49:00|41812.4|41792.4|41819.9|41799.9|41819.9|41799.9|41812.4|41792.4|4
1734335350000|2024-12-16 07:49:10|41822.4|41802.4|41829.9|41809.9|41829.9|41809.9|41822.4|41802.4|3
1734335360000|2024-12-16 07:49:20|41828|41808|41827.4|41807.4|41828|41808|41827.4|41807.4|2
1734335370000|2024-12-16 07:49:30|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|41832.4|41812.4|2
1734335380000|2024-12-16 07:49:40|41834.4|41814.4|41839.9|41819.9|41839.9|41819.9|41834.4|41814.4|0
1734335390000|2024-12-16 07:49:50|41842.4|41822.4|41842.4|41822.4|41842.4|41822.4|41837.4|41817.4|3
1734335400000|2024-12-16 07:50:00|41840.5|41820.5|41839.9|41819.9|41842.4|41822.4|41837.4|41817.4|1
1734335410000|2024-12-16 07:50:10|41842.4|41822.4|41837.4|41817.4|41842.4|41822.4|41837.4|41817.4|2
1734335420000|2024-12-16 07:50:20|41834.9|41814.9|41833|41813|41834.9|41814.9|41833|41813|3
1734335430000|2024-12-16 07:50:30|41831|41811|41836.9|41816.9|41836.9|41816.9|41830.5|41810.5|1
1734335440000|2024-12-16 07:50:40|41832.4|41812.4|41837.4|41817.4|41837.4|41817.4|41832.4|41812.4|4
1734335450000|2024-12-16 07:50:50|41839.4|41819.4|41851.9|41831.9|41853.9|41833.9|41839.4|41819.4|3
1734335460000|2024-12-16 07:51:00|41859.9|41839.9|41867.4|41847.4|41869.9|41849.9|41859.9|41839.9|17
1734335470000|2024-12-16 07:51:10|41869.9|41849.9|41870|41850|41870|41850|41867.4|41847.4|2
1734335480000|2024-12-16 07:51:20|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|41872.5|41852.5|2
1734335490000|2024-12-16 07:51:30|41875|41855|41875|41855|41877.5|41857.5|41875|41855|13
1734335500000|2024-12-16 07:51:40|41873|41853|41870|41850|41875|41855|41870|41850|6
1734335510000|2024-12-16 07:51:50|41868|41848|41868|41848|41868|41848|41865.5|41845.5|2
1734335520000|2024-12-16 07:52:00|41867.5|41847.5|41870|41850|41870|41850|41865|41845|4
1734335530000|2024-12-16 07:52:10|41873.9|41853.9|41875|41855|41875|41855|41873.9|41853.9|2
1734335540000|2024-12-16 07:52:20|41880|41860|41885|41865|41885|41865|41880|41860|7
1734335550000|2024-12-16 07:52:30|41884.4|41864.4|41885|41865|41885|41865|41882.5|41862.5|7
1734335560000|2024-12-16 07:52:40|41885.5|41865.5|41887.5|41867.5|41887.5|41867.5|41885.5|41865.5|1
1734335570000|2024-12-16 07:52:50|41886.9|41866.9|41887.5|41867.5|41889.4|41869.4|41885|41865|2
1734335580000|2024-12-16 07:53:00|41885|41865|41885|41865|41885|41865|41885|41865|1
1734335600000|2024-12-16 07:53:20|41880|41860|41880|41860|41880|41860|41880|41860|4
1734335610000|2024-12-16 07:53:30|41878|41858|41875|41855|41878|41858|41875|41855|1
1734335620000|2024-12-16 07:53:40|41875.5|41855.5|41877.5|41857.5|41880.5|41860.5|41875.5|41855.5|1
1734335630000|2024-12-16 07:53:50|41879.4|41859.4|41880|41860|41880|41860|41879.4|41859.4|0
1734335640000|2024-12-16 07:54:00|41877.5|41857.5|41877.5|41857.5|41880|41860|41877.5|41857.5|0
1734335650000|2024-12-16 07:54:10|41880|41860|41873|41853|41880|41860|41873|41853|1
1734335660000|2024-12-16 07:54:20|41875|41855|41870.5|41850.5|41875|41855|41870.5|41850.5|0
1734335670000|2024-12-16 07:54:30|41873|41853|41862.5|41842.5|41873|41853|41862.5|41842.5|4
1734335690000|2024-12-16 07:54:50|41864.4|41844.4|41865|41845|41865|41845|41864.4|41844.4|8
1734335700000|2024-12-16 07:55:00|41867.5|41847.5|41865|41845|41867.5|41847.5|41865|41845|2
1734335710000|2024-12-16 07:55:10|41865.5|41845.5|41865|41845|41867.5|41847.5|41865|41845|1
1734335730000|2024-12-16 07:55:30|41862.5|41842.5|41865|41845|41865|41845|41860|41840|3
1734335740000|2024-12-16 07:55:40|41870|41850|41876.4|41856.4|41876.4|41856.4|41870|41850|7
1734335750000|2024-12-16 07:55:50|41874.4|41854.4|41874.4|41854.4|41876.4|41856.4|41874.4|41854.4|1
1734335760000|2024-12-16 07:56:00|41871.9|41851.9|41876.4|41856.4|41876.4|41856.4|41871.9|41851.9|4
1734335780000|2024-12-16 07:56:20|41878.3|41858.3|41876.4|41856.4|41878.3|41858.3|41876.4|41856.4|0
1734335790000|2024-12-16 07:56:30|41874.4|41854.4|41871.9|41851.9|41876.4|41856.4|41870|41850|1
1734335800000|2024-12-16 07:56:40|41872.5|41852.5|41876.4|41856.4|41876.4|41856.4|41872.5|41852.5|3
1734335810000|2024-12-16 07:56:50|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|41874.4|41854.4|0
1734335820000|2024-12-16 07:57:00|41875|41855|41872.5|41852.5|41875|41855|41872.5|41852.5|0
1734335830000|2024-12-16 07:57:10|41871.9|41851.9|41870|41850|41871.9|41851.9|41867.5|41847.5|3
1734335840000|2024-12-16 07:57:20|41867.5|41847.5|41870|41850|41870|41850|41867.5|41847.5|1
1734335850000|2024-12-16 07:57:30|41868|41848|41863|41843|41870|41850|41863|41843|3
1734335860000|2024-12-16 07:57:40|41865|41845|41865|41845|41867.5|41847.5|41865|41845|6
1734335870000|2024-12-16 07:57:50|41857.5|41837.5|41855|41835|41857.5|41837.5|41855|41835|2
1734335900000|2024-12-16 07:58:20|41852.5|41832.5|41850|41830|41852.5|41832.5|41850|41830|2
1734335910000|2024-12-16 07:58:30|41847.5|41827.5|41842.5|41822.5|41847.5|41827.5|41842.5|41822.5|4
1734335920000|2024-12-16 07:58:40|41840|41820|41842.5|41822.5|41842.5|41822.5|41835.5|41815.5|16
1734335930000|2024-12-16 07:58:50|41840.5|41820.5|41840|41820|41840.5|41820.5|41840|41820|1
1734335940000|2024-12-16 07:59:00|41839.4|41819.4|41830|41810|41839.4|41819.4|41827.5|41807.5|16
1734335960000|2024-12-16 07:59:20|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|41832.5|41812.5|1
1734335970000|2024-12-16 07:59:30|41827.5|41807.5|41820|41800|41827.5|41807.5|41820|41800|9
1734335980000|2024-12-16 07:59:40|41817.5|41797.5|41817.5|41797.5|41820|41800|41817.5|41797.5|1
1734335990000|2024-12-16 07:59:50|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|41815.5|41795.5|1
1734336000000|2024-12-16 08:00:00|41820|41800|41827.5|41807.5|41827.5|41807.5|41820|41800|15
1734336010000|2024-12-16 08:00:10|41830|41810|41830.5|41810.5|41835|41815|41830|41810|19
1734336020000|2024-12-16 08:00:20|41832.5|41812.5|41835|41815|41835|41815|41832.5|41812.5|5
1734336030000|2024-12-16 08:00:30|41833|41813|41830|41810|41833|41813|41830|41810|4
1734336040000|2024-12-16 08:00:40|41829.4|41809.4|41835|41815|41835|41815|41829.4|41809.4|12
1734336050000|2024-12-16 08:00:50|41840|41820|41842.5|41822.5|41842.5|41822.5|41840|41820|4
1734336060000|2024-12-16 08:01:00|41844.4|41824.4|41865.5|41845.5|41865.5|41845.5|41844.4|41824.4|18
1734336070000|2024-12-16 08:01:10|41870|41850|41874.4|41854.4|41875|41855|41870|41850|1
1734336080000|2024-12-16 08:01:20|41875|41855|41877.5|41857.5|41877.5|41857.5|41875|41855|0
1734336090000|2024-12-16 08:01:30|41879.4|41859.4|41874.4|41854.4|41880|41860|41874.4|41854.4|9
1734336100000|2024-12-16 08:01:40|41876.4|41856.4|41877.5|41857.5|41877.5|41857.5|41876.4|41856.4|3
1734336110000|2024-12-16 08:01:50|41880|41860|41885|41865|41885|41865|41880|41860|11
1734336120000|2024-12-16 08:02:00|41882.5|41862.5|41905|41885|41915|41895|41882.5|41862.5|36
1734336130000|2024-12-16 08:02:10|41902.5|41882.5|41892.5|41872.5|41902.5|41882.5|41892.5|41872.5|4
1734336140000|2024-12-16 08:02:20|41890|41870|41891.9|41871.9|41892.5|41872.5|41890|41870|10
1734336150000|2024-12-16 08:02:30|41888|41868|41888|41868|41888|41868|41888|41868|2
1734336160000|2024-12-16 08:02:40|41889.4|41869.4|41885|41865|41890|41870|41885|41865|5
1734336170000|2024-12-16 08:02:50|41884.4|41864.4|41887.5|41867.5|41887.5|41867.5|41882.5|41862.5|2
1734336180000|2024-12-16 08:03:00|41885|41865|41911.9|41891.9|41911.9|41891.9|41885|41865|15
1734336190000|2024-12-16 08:03:10|41914.4|41894.4|41912.5|41892.5|41915|41895|41910|41890|7
1734336200000|2024-12-16 08:03:20|41910|41890|41907.5|41887.5|41910|41890|41907.5|41887.5|0
1734336210000|2024-12-16 08:03:30|41905|41885|41905|41885|41906.9|41886.9|41905|41885|0
1734336220000|2024-12-16 08:03:40|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|41907.5|41887.5|1
1734336230000|2024-12-16 08:03:50|41910|41890|41917.5|41897.5|41917.5|41897.5|41910|41890|9
1734336240000|2024-12-16 08:04:00|41913.6|41893.6|41917.5|41897.5|41917.5|41897.5|41912.5|41892.5|2
1734336250000|2024-12-16 08:04:10|41920|41900|41932.5|41912.5|41932.5|41912.5|41920|41900|7
1734336260000|2024-12-16 08:04:20|41937.5|41917.5|41944.4|41924.4|41944.4|41924.4|41937.5|41917.5|7
1734336270000|2024-12-16 08:04:30|41942.5|41922.5|41940|41920|41942.5|41922.5|41940|41920|3
1734336280000|2024-12-16 08:04:40|41937.5|41917.5|41942.5|41922.5|41945|41925|41937.5|41917.5|2
1734336290000|2024-12-16 08:04:50|41941.4|41921.4|41932.5|41912.5|41941.4|41921.4|41930|41910|9
1734336300000|2024-12-16 08:05:00|41930.5|41910.5|41937.5|41917.5|41938|41918|41929.4|41909.4|9
1734336310000|2024-12-16 08:05:10|41941.9|41921.9|41936.9|41916.9|41941.9|41921.9|41932.5|41912.5|42
1734336320000|2024-12-16 08:05:20|41935|41915|41932.5|41912.5|41935|41915|41930.5|41910.5|5
1734336330000|2024-12-16 08:05:30|41935|41915|41935|41915|41935|41915|41932.5|41912.5|4
1734336340000|2024-12-16 08:05:40|41934.4|41914.4|41947.5|41927.5|41947.5|41927.5|41932.5|41912.5|6
1734336350000|2024-12-16 08:05:50|41950|41930|41950|41930|41950|41930|41947.5|41927.5|1
1734336360000|2024-12-16 08:06:00|41947.5|41927.5|41957.5|41937.5|41957.5|41937.5|41947.5|41927.5|6
1734336370000|2024-12-16 08:06:10|41961.9|41941.9|41973|41953|41973|41953|41961.9|41941.9|14
1734336380000|2024-12-16 08:06:20|41974.4|41954.4|41977.5|41957.5|41977.5|41957.5|41974.4|41954.4|2
1734336390000|2024-12-16 08:06:30|41978|41958|41976.9|41956.9|41980|41960|41976.9|41956.9|17
1734336400000|2024-12-16 08:06:40|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|2
1734336410000|2024-12-16 08:06:50|41975|41955|41987.5|41967.5|41987.5|41967.5|41975|41955|17
1734336420000|2024-12-16 08:07:00|41989.4|41969.4|42000|41980|42001.9|41981.9|41989.4|41969.4|23
1734336430000|2024-12-16 08:07:10|42002.5|41982.5|42005|41985|42005|41985|42002.5|41982.5|7
1734336440000|2024-12-16 08:07:20|42002.5|41982.5|42005|41985|42005|41985|42002.5|41982.5|5
1734336450000|2024-12-16 08:07:30|42000|41980|41995.5|41975.5|42002.5|41982.5|41995.5|41975.5|8
1734336460000|2024-12-16 08:07:40|41997.5|41977.5|41990.5|41970.5|41997.5|41977.5|41988|41968|6
1734336470000|2024-12-16 08:07:50|41988|41968|41988|41968|41988|41968|41988|41968|0
1734336480000|2024-12-16 08:08:00|41985.5|41965.5|41982.5|41962.5|41987.5|41967.5|41975.5|41955.5|22
1734336490000|2024-12-16 08:08:10|41977.5|41957.5|41972.5|41952.5|41977.5|41957.5|41972.5|41952.5|2
1734336500000|2024-12-16 08:08:20|41975|41955|41972.5|41952.5|41975|41955|41972.5|41952.5|1
1734336510000|2024-12-16 08:08:30|41975|41955|41972.5|41952.5|41975|41955|41972.5|41952.5|1
1734336520000|2024-12-16 08:08:40|41974.4|41954.4|41977.5|41957.5|41977.5|41957.5|41972.5|41952.5|3
1734336530000|2024-12-16 08:08:50|41978|41958|41978|41958|41982.5|41962.5|41978|41958|1
1734336540000|2024-12-16 08:09:00|41980|41960|41972.5|41952.5|41980|41960|41972.5|41952.5|4
1734336550000|2024-12-16 08:09:10|41977.5|41957.5|41970|41950|41977.5|41957.5|41970|41950|1
1734336560000|2024-12-16 08:09:20|41970.5|41950.5|41972.5|41952.5|41972.5|41952.5|41970.5|41950.5|1
1734336570000|2024-12-16 08:09:30|41967.5|41947.5|41967.5|41947.5|41969.5|41949.5|41967.5|41947.5|5
1734336580000|2024-12-16 08:09:40|41968|41948|41950.5|41930.5|41968|41948|41950.5|41930.5|2
1734336590000|2024-12-16 08:09:50|41952.5|41932.5|41950|41930|41955|41935|41950|41930|3
1734336600000|2024-12-16 08:10:00|41952.5|41932.5|41970|41950|41970|41950|41952.5|41932.5|10
1734336610000|2024-12-16 08:10:10|41967.5|41947.5|41970|41950|41970|41950|41967.5|41947.5|4
1734336620000|2024-12-16 08:10:20|41967.5|41947.5|41977.5|41957.5|41977.5|41957.5|41967.5|41947.5|42
1734336630000|2024-12-16 08:10:30|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|3
1734336640000|2024-12-16 08:10:40|41980.5|41960.5|41982.5|41962.5|41983|41963|41980|41960|7
1734336650000|2024-12-16 08:10:50|41980|41960|41977.5|41957.5|41982.5|41962.5|41977.5|41957.5|7
1734336660000|2024-12-16 08:11:00|41972.5|41952.5|41967.5|41947.5|41972.5|41952.5|41963|41943|8
1734336680000|2024-12-16 08:11:20|41965|41945|41967.5|41947.5|41970|41950|41965|41945|5
1734336690000|2024-12-16 08:11:30|41965|41945|41965|41945|41970|41950|41965|41945|2
1734336700000|2024-12-16 08:11:40|41962.5|41942.5|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|4
1734336710000|2024-12-16 08:11:50|41955.5|41935.5|41955|41935|41957.5|41937.5|41955|41935|1
1734336720000|2024-12-16 08:12:00|41957.5|41937.5|41959.5|41939.5|41959.5|41939.5|41955|41935|6
1734336730000|2024-12-16 08:12:10|41957.5|41937.5|41957.5|41937.5|41960|41940|41957.5|41937.5|2
1734336740000|2024-12-16 08:12:20|||||||||1
1734336750000|2024-12-16 08:12:30|41953|41933|41957.5|41937.5|41957.5|41937.5|41953|41933|12
1734336760000|2024-12-16 08:12:40|41959.5|41939.5|41957.5|41937.5|41960|41940|41957.5|41937.5|1
1734336770000|2024-12-16 08:12:50|41952.5|41932.5|41957.5|41937.5|41957.5|41937.5|41952.5|41932.5|0
1734336780000|2024-12-16 08:13:00|41953.6|41933.6|41957.5|41937.5|41957.5|41937.5|41953|41933|1
1734336790000|2024-12-16 08:13:10|||||||||1
1734336800000|2024-12-16 08:13:20|||||||||1
1734336810000|2024-12-16 08:13:30|41955|41935|41952.5|41932.5|41955|41935|41952.5|41932.5|2
1734336820000|2024-12-16 08:13:40|41954.5|41934.5|41960|41940|41960|41940|41954.5|41934.5|6
1734336850000|2024-12-16 08:14:10|41958|41938|41960|41940|41960|41940|41958|41938|8
1734336870000|2024-12-16 08:14:30|||||||||1
1734336880000|2024-12-16 08:14:40|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41958|41938|6
1734336890000|2024-12-16 08:14:50|41960|41940|41962.5|41942.5|41962.5|41942.5|41960|41940|2
1734336900000|2024-12-16 08:15:00|41965|41945|41972.5|41952.5|41995|41975|41948.6|41928.6|67
1734336910000|2024-12-16 08:15:10|41974.5|41954.5|41967|41947|41980|41960|41962.5|41942.5|14
1734336920000|2024-12-16 08:15:20|41967.5|41947.5|41977|41957|41977|41957|41965|41945|2
1734336930000|2024-12-16 08:15:30|41974.5|41954.5|41975|41955|41977|41957|41972.5|41952.5|0
1734336940000|2024-12-16 08:15:40|41974.5|41954.5|41977.5|41957.5|41982|41962|41972.5|41952.5|3
1734336950000|2024-12-16 08:15:50|41975.5|41955.5|41967.5|41947.5|41975.5|41955.5|41967.5|41947.5|1
1734336960000|2024-12-16 08:16:00|41965|41945|41967.5|41947.5|41970|41950|41962.5|41942.5|4
1734336970000|2024-12-16 08:16:10|41965.5|41945.5|41970.5|41950.5|41970.5|41950.5|41965.5|41945.5|0
1734336980000|2024-12-16 08:16:20|41968|41948|41962.5|41942.5|41972.5|41952.5|41962.5|41942.5|2
1734336990000|2024-12-16 08:16:30|41960|41940|41962.5|41942.5|41962.5|41942.5|41957.5|41937.5|1
1734337000000|2024-12-16 08:16:40|41965|41945|41962.5|41942.5|41965|41945|41962.5|41942.5|8
1734337010000|2024-12-16 08:16:50|41963|41943|41962.5|41942.5|41963|41943|41962.5|41942.5|3
1734337020000|2024-12-16 08:17:00|41960|41940|41962.5|41942.5|41965|41945|41960|41940|2
1734337030000|2024-12-16 08:17:10|41960.5|41940.5|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|2
1734337040000|2024-12-16 08:17:20|41962.5|41942.5|41962.5|41942.5|41972.5|41952.5|41958.9|41938.9|11
1734337050000|2024-12-16 08:17:30|41960|41940|41957.5|41937.5|41962|41942|41957.5|41937.5|1
1734337060000|2024-12-16 08:17:40|41959.5|41939.5|41955|41935|41960|41940|41955|41935|0
1734337070000|2024-12-16 08:17:50|41952.5|41932.5|41957|41937|41957|41937|41950|41930|12
1734337080000|2024-12-16 08:18:00|41957.5|41937.5|41945|41925|41960|41940|41942.5|41922.5|4
1734337090000|2024-12-16 08:18:10|41947|41927|41950.5|41930.5|41955|41935|41947|41927|7
1734337100000|2024-12-16 08:18:20|41950|41930|41942.5|41922.5|41950|41930|41942.5|41922.5|1
1734337110000|2024-12-16 08:18:30|41940|41920|41940|41920|41942.5|41922.5|41940|41920|0
1734337120000|2024-12-16 08:18:40|41938|41918|41937.5|41917.5|41939.5|41919.5|41932.5|41912.5|7
1734337130000|2024-12-16 08:18:50|||||||||1
1734337140000|2024-12-16 08:19:00|41940|41920|41937.5|41917.5|41942.5|41922.5|41937.5|41917.5|8
1734337150000|2024-12-16 08:19:10|41942|41922|41945|41925|41947.5|41927.5|41937.5|41917.5|11
1734337160000|2024-12-16 08:19:20|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|3
1734337170000|2024-12-16 08:19:30|41940|41920|41937.5|41917.5|41940|41920|41937.5|41917.5|1
1734337180000|2024-12-16 08:19:40|41939.5|41919.5|41942.5|41922.5|41942.5|41922.5|41939.5|41919.5|1
1734337190000|2024-12-16 08:19:50|41940.5|41920.5|41942.5|41922.5|41942.5|41922.5|41940|41920|2
1734337200000|2024-12-16 08:20:00|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|5
1734337210000|2024-12-16 08:20:10|41950|41930|41945|41925|41950|41930|41945|41925|0
1734337220000|2024-12-16 08:20:20|41947|41927|41947.5|41927.5|41947.5|41927.5|41947|41927|1
1734337230000|2024-12-16 08:20:30|41947|41927|41947|41927|41947|41927|41947|41927|0
1734337240000|2024-12-16 08:20:40|41947.5|41927.5|41947.5|41927.5|41949.5|41929.5|41945.5|41925.5|3
1734337250000|2024-12-16 08:20:50|41952|41932|41947.5|41927.5|41952|41932|41945|41925|5
1734337260000|2024-12-16 08:21:00|41945|41925|41947.5|41927.5|41950|41930|41945|41925|3
1734337270000|2024-12-16 08:21:10|41945|41925|41940.5|41920.5|41947.5|41927.5|41940.5|41920.5|10
1734337280000|2024-12-16 08:21:20|41942.5|41922.5|41942|41922|41942.5|41922.5|41940|41920|2
1734337290000|2024-12-16 08:21:30|41942.5|41922.5|41942.5|41922.5|41942.5|41922.5|41940|41920|1
1734337300000|2024-12-16 08:21:40|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|0
1734337310000|2024-12-16 08:21:50|41947|41927|41940|41920|41947|41927|41940|41920|3
1734337320000|2024-12-16 08:22:00|41937.5|41917.5|41965|41945|41965|41945|41937.5|41917.5|7
1734337330000|2024-12-16 08:22:10|41967.5|41947.5|41965|41945|41967.5|41947.5|41965|41945|0
1734337340000|2024-12-16 08:22:20|41959.5|41939.5|41959.5|41939.5|41962|41942|41957.5|41937.5|8
1734337350000|2024-12-16 08:22:30|41962|41942|41962.5|41942.5|41962.5|41942.5|41960|41940|2
1734337360000|2024-12-16 08:22:40|41960|41940|41957.5|41937.5|41962.5|41942.5|41957.5|41937.5|2
1734337370000|2024-12-16 08:22:50|41962.5|41942.5|41964.5|41944.5|41964.5|41944.5|41962.5|41942.5|1
1734337380000|2024-12-16 08:23:00|41967|41947|41965|41945|41967|41947|41963.1|41943.1|1
1734337390000|2024-12-16 08:23:10|41962.5|41942.5|41967.5|41947.5|41967.5|41947.5|41962.5|41942.5|2
1734337400000|2024-12-16 08:23:20|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41967.5|41947.5|2
1734337410000|2024-12-16 08:23:30|41970|41950|41972.5|41952.5|41972.5|41952.5|41970|41950|3
1734337420000|2024-12-16 08:23:40|41970|41950|41977.5|41957.5|41977.5|41957.5|41970|41950|3
1734337440000|2024-12-16 08:24:00|41975|41955|41972.5|41952.5|41975|41955|41970|41950|5
1734337450000|2024-12-16 08:24:10|41975|41955|41970|41950|41975|41955|41970|41950|0
1734337460000|2024-12-16 08:24:20|41972.5|41952.5|41972.5|41952.5|41972.5|41952.5|41970|41950|2
1734337470000|2024-12-16 08:24:30|41975|41955|41970.6|41950.6|41975|41955|41970|41950|0
1734337480000|2024-12-16 08:24:40|41970|41950|41970|41950|41972.5|41952.5|41970|41950|1
1734337490000|2024-12-16 08:24:50|41967.5|41947.5|41968.1|41948.1|41970|41950|41967.5|41947.5|8
1734337500000|2024-12-16 08:25:00|41967.5|41947.5|41975|41955|41975|41955|41965|41945|3
1734337510000|2024-12-16 08:25:10|41975.6|41955.6|41977.5|41957.5|41980|41960|41975|41955|5
1734337520000|2024-12-16 08:25:20|41977|41957|41977|41957|41977|41957|41977|41957|1
1734337530000|2024-12-16 08:25:30|41977.5|41957.5|41972.5|41952.5|41980|41960|41972.5|41952.5|0
1734337540000|2024-12-16 08:25:40|41974.5|41954.5|41972.5|41952.5|41974.5|41954.5|41972.5|41952.5|1
1734337550000|2024-12-16 08:25:50|41972|41952|41960|41940|41972|41952|41958.1|41938.1|8
1734337560000|2024-12-16 08:26:00|41958.1|41938.1|41955|41935|41958.1|41938.1|41955|41935|4
1734337570000|2024-12-16 08:26:10|41960|41940|41960|41940|41960|41940|41960|41940|4
1734337580000|2024-12-16 08:26:20|41962.5|41942.5|41960|41940|41962.5|41942.5|41960|41940|3
1734337590000|2024-12-16 08:26:30|41958.1|41938.1|41955|41935|41958.1|41938.1|41955|41935|3
1734337600000|2024-12-16 08:26:40|41953.1|41933.1|41947.5|41927.5|41955|41935|41947.5|41927.5|6
1734337610000|2024-12-16 08:26:50|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|0
1734337630000|2024-12-16 08:27:10|||||||||2
1734337640000|2024-12-16 08:27:20|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|3
1734337650000|2024-12-16 08:27:30|41957.5|41937.5|41957.5|41937.5|41960|41940|41957.5|41937.5|3
1734337660000|2024-12-16 08:27:40|41955.6|41935.6|41957.5|41937.5|41957.5|41937.5|41955.6|41935.6|9
1734337670000|2024-12-16 08:27:50|41959.5|41939.5|41958.1|41938.1|41960|41940|41958.1|41938.1|0
1734337680000|2024-12-16 08:28:00|41957.5|41937.5|41960|41940|41960|41940|41957.5|41937.5|0
1734337690000|2024-12-16 08:28:10|41964.5|41944.5|41966.5|41946.5|41966.5|41946.5|41964.5|41944.5|5
1734337700000|2024-12-16 08:28:20|41968.4|41948.4|41972.5|41952.5|41977.5|41957.5|41968.4|41948.4|5
1734337710000|2024-12-16 08:28:30|41975|41955|41970|41950|41975|41955|41967.5|41947.5|14
1734337720000|2024-12-16 08:28:40|41975|41955|41970.6|41950.6|41977.5|41957.5|41970.6|41950.6|11
1734337730000|2024-12-16 08:28:50|41970|41950|41972.5|41952.5|41972.5|41952.5|41970|41950|4
1734337740000|2024-12-16 08:29:00|41975|41955|41982|41962|41982.5|41962.5|41975|41955|1
1734337750000|2024-12-16 08:29:10|41980.6|41960.6|41982.5|41962.5|41982.5|41962.5|41980|41960|1
1734337760000|2024-12-16 08:29:20|41984.5|41964.5|41982.5|41962.5|41985|41965|41982.5|41962.5|1
1734337770000|2024-12-16 08:29:30|41980.6|41960.6|41987.5|41967.5|41987.5|41967.5|41980.6|41960.6|6
1734337780000|2024-12-16 08:29:40|41982.5|41962.5|41985|41965|41987.5|41967.5|41980|41960|6
1734337790000|2024-12-16 08:29:50|41983.1|41963.1|41978.6|41958.6|41985|41965|41978.6|41958.6|1
1734337800000|2024-12-16 08:30:00|41977.5|41957.5|41997|41977|42007.5|41987.5|41977.5|41957.5|10
1734337810000|2024-12-16 08:30:10|41995.6|41975.6|41995|41975|41997|41977|41990|41970|2
1734337820000|2024-12-16 08:30:20|41997|41977|41997.5|41977.5|42002|41982|41992.5|41972.5|1
1734337830000|2024-12-16 08:30:30|41999.5|41979.5|42006.5|41986.5|42006.5|41986.5|41999.5|41979.5|4
1734337840000|2024-12-16 08:30:40|42004.5|41984.5|42009.5|41989.5|42010|41990|42002.5|41982.5|6
1734337850000|2024-12-16 08:30:50|42007.5|41987.5|42000|41980|42007.5|41987.5|42000|41980|5
1734337860000|2024-12-16 08:31:00|42002|41982|41997.5|41977.5|42002.5|41982.5|41995|41975|8
1734337870000|2024-12-16 08:31:10|41998.1|41978.1|42007.5|41987.5|42007.5|41987.5|41997.5|41977.5|9
1734337880000|2024-12-16 08:31:20|42009.5|41989.5|42012|41992|42012|41992|42007.5|41987.5|4
1734337890000|2024-12-16 08:31:30|42012.5|41992.5|42020|42000|42024|42004|42012.5|41992.5|25
1734337900000|2024-12-16 08:31:40|42022.5|42002.5|42020|42000|42022.5|42002.5|42020|42000|2
1734337910000|2024-12-16 08:31:50|42018.1|41998.1|42027.5|42007.5|42027.5|42007.5|42017.5|41997.5|5
1734337920000|2024-12-16 08:32:00|42029.5|42009.5|42042.5|42022.5|42042.5|42022.5|42029.5|42009.5|22
1734337930000|2024-12-16 08:32:10|42044.5|42024.5|42060|42040|42060|42040|42044.5|42024.5|13
1734337940000|2024-12-16 08:32:20|42058.1|42038.1|42057.5|42037.5|42060|42040|42055|42035|6
1734337950000|2024-12-16 08:32:30|42058.1|42038.1|42047.5|42027.5|42058.1|42038.1|42047.5|42027.5|11
1734337960000|2024-12-16 08:32:40|42048.1|42028.1|42038.1|42018.1|42052.5|42032.5|42038.1|42018.1|6
1734337970000|2024-12-16 08:32:50|42037.5|42017.5|42030|42010|42037.5|42017.5|42030|42010|2
1734337980000|2024-12-16 08:33:00|42032|42012|42032.5|42012.5|42037.5|42017.5|42030|42010|9
1734337990000|2024-12-16 08:33:10|42030|42010|42028.1|42008.1|42032.5|42012.5|42028.1|42008.1|2
1734338000000|2024-12-16 08:33:20|42027.5|42007.5|42028.1|42008.1|42028.1|42008.1|42025.6|42005.6|1
1734338010000|2024-12-16 08:33:30|42030|42010|42032.5|42012.5|42032.5|42012.5|42027.5|42007.5|2
1734338020000|2024-12-16 08:33:40|42027.5|42007.5|42032|42012|42032|42012|42027.5|42007.5|5
1734338030000|2024-12-16 08:33:50|42032.5|42012.5|42035.6|42015.6|42037.5|42017.5|42032.5|42012.5|1
1734338040000|2024-12-16 08:34:00|42035|42015|42040|42020|42040.6|42020.6|42035|42015|3
1734338050000|2024-12-16 08:34:10|42045|42025|42047.5|42027.5|42047.5|42027.5|42045|42025|3
1734338060000|2024-12-16 08:34:20|42045|42025|42045|42025|42047.5|42027.5|42045|42025|3
1734338070000|2024-12-16 08:34:30|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42040|42020|3
1734338090000|2024-12-16 08:34:50|42038.6|42018.6|42042|42022|42042.5|42022.5|42037.5|42017.5|12
1734338100000|2024-12-16 08:35:00|42042.5|42022.5|42032.5|42012.5|42042.5|42022.5|42030|42010|15
1734338110000|2024-12-16 08:35:10|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|2
1734338120000|2024-12-16 08:35:20|42035|42015|42037.5|42017.5|42037.5|42017.5|42035|42015|0
1734338130000|2024-12-16 08:35:30|42035.6|42015.6|42035.6|42015.6|42037.5|42017.5|42032.5|42012.5|1
1734338140000|2024-12-16 08:35:40|42037.5|42017.5|42040|42020|42040|42020|42035|42015|9
1734338150000|2024-12-16 08:35:50|42042|42022|42042.5|42022.5|42042.5|42022.5|42042|42022|1
1734338160000|2024-12-16 08:36:00|42044.5|42024.5|42047.5|42027.5|42047.5|42027.5|42044.5|42024.5|2
1734338170000|2024-12-16 08:36:10|42052.5|42032.5|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|1
1734338180000|2024-12-16 08:36:20|42052.5|42032.5|42052|42032|42052.5|42032.5|42048.1|42028.1|1
1734338190000|2024-12-16 08:36:30|42052.5|42032.5|42057.5|42037.5|42057.5|42037.5|42047.5|42027.5|14
1734338200000|2024-12-16 08:36:40|42055|42035|42053.1|42033.1|42057|42037|42053.1|42033.1|6
1734338210000|2024-12-16 08:36:50|42050.6|42030.6|42047.5|42027.5|42052.5|42032.5|42047.5|42027.5|0
1734338220000|2024-12-16 08:37:00|42050|42030|42052.5|42032.5|42052.5|42032.5|42050|42030|2
1734338230000|2024-12-16 08:37:10|42050.6|42030.6|42052.5|42032.5|42052.5|42032.5|42047.5|42027.5|0
1734338240000|2024-12-16 08:37:20|42050.6|42030.6|42050|42030|42052.5|42032.5|42047.5|42027.5|1
1734338250000|2024-12-16 08:37:30|42047.5|42027.5|42042.5|42022.5|42047.5|42027.5|42042.5|42022.5|2
1734338260000|2024-12-16 08:37:40|42044.5|42024.5|42045|42025|42045|42025|42044.5|42024.5|4
1734338270000|2024-12-16 08:37:50|42047|42027|42047.5|42027.5|42047.5|42027.5|42043.1|42023.1|4
1734338280000|2024-12-16 08:38:00|42045|42025|42047|42027|42050|42030|42045|42025|3
1734338290000|2024-12-16 08:38:10|42047.5|42027.5|42050|42030|42050|42030|42045|42025|1
1734338300000|2024-12-16 08:38:20|||||||||2
1734338310000|2024-12-16 08:38:30|42050.6|42030.6|42057.5|42037.5|42057.5|42037.5|42050.6|42030.6|0
1734338320000|2024-12-16 08:38:40|42062.5|42042.5|42058.1|42038.1|42062.5|42042.5|42057.5|42037.5|0
1734338330000|2024-12-16 08:38:50|42057.5|42037.5|42042.5|42022.5|42057.5|42037.5|42042.5|42022.5|15
1734338340000|2024-12-16 08:39:00|42040|42020|42040|42020|42042.5|42022.5|42040|42020|3
1734338350000|2024-12-16 08:39:10|42042|42022|42035.6|42015.6|42042.5|42022.5|42035.6|42015.6|0
1734338360000|2024-12-16 08:39:20|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|42037.5|42017.5|1
1734338370000|2024-12-16 08:39:30|42035.6|42015.6|42035|42015|42037.5|42017.5|42035|42015|2
1734338380000|2024-12-16 08:39:40|42033.1|42013.1|42032.6|42012.6|42033.1|42013.1|42030.6|42010.6|5
1734338390000|2024-12-16 08:39:50|42033.1|42013.1|42037.6|42017.6|42037.6|42017.6|42033.1|42013.1|2
1734338400000|2024-12-16 08:40:00|42032.6|42012.6|42042.6|42022.6|42042.6|42022.6|42032.6|42012.6|1
1734338410000|2024-12-16 08:40:10|42040.6|42020.6|42045.1|42025.1|42045.1|42025.1|42040.1|42020.1|3
1734338420000|2024-12-16 08:40:20|42047.6|42027.6|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|1
1734338430000|2024-12-16 08:40:30|42047|42027|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|0
1734338440000|2024-12-16 08:40:40|42045.1|42025.1|42045.1|42025.1|42047.6|42027.6|42045.1|42025.1|1
1734338450000|2024-12-16 08:40:50|42044.5|42024.5|42042.6|42022.6|42044.5|42024.5|42042.6|42022.6|6
1734338460000|2024-12-16 08:41:00|42040.1|42020.1|42027.6|42007.6|42040.1|42020.1|42027.6|42007.6|1
1734338470000|2024-12-16 08:41:10|42032.6|42012.6|42040.1|42020.1|42040.1|42020.1|42032.6|42012.6|7
1734338480000|2024-12-16 08:41:20|42042|42022|42050.1|42030.1|42052.6|42032.6|42042|42022|4
1734338490000|2024-12-16 08:41:30|42050.6|42030.6|42047.6|42027.6|42052.6|42032.6|42045.1|42025.1|4
1734338500000|2024-12-16 08:41:40|42045.6|42025.6|42042.6|42022.6|42045.6|42025.6|42042.6|42022.6|0
1734338510000|2024-12-16 08:41:50|||||||||3
1734338520000|2024-12-16 08:42:00|||||||||1
1734338530000|2024-12-16 08:42:10|42038.1|42018.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|9
1734338540000|2024-12-16 08:42:20|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042|42022|1
1734338550000|2024-12-16 08:42:30|42047.6|42027.6|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|3
1734338560000|2024-12-16 08:42:40|42045.1|42025.1|42042.6|42022.6|42045.1|42025.1|42042.6|42022.6|0
1734338570000|2024-12-16 08:42:50|42045.1|42025.1|42042.6|42022.6|42047|42027|42042.6|42022.6|1
1734338580000|2024-12-16 08:43:00|42045.1|42025.1|42042.6|42022.6|42045.1|42025.1|42042.6|42022.6|5
1734338590000|2024-12-16 08:43:10|42045.1|42025.1|42042.6|42022.6|42045.1|42025.1|42040.6|42020.6|6
1734338600000|2024-12-16 08:43:20|42040.1|42020.1|42040.1|42020.1|42042.6|42022.6|42040.1|42020.1|0
1734338620000|2024-12-16 08:43:40|||||||||1
1734338630000|2024-12-16 08:43:50|42038.1|42018.1|42037.6|42017.6|42038.1|42018.1|42037.6|42017.6|1
1734338640000|2024-12-16 08:44:00|42040.1|42020.1|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|2
1734338650000|2024-12-16 08:44:10|42039.5|42019.5|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|4
1734338670000|2024-12-16 08:44:30|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1734338680000|2024-12-16 08:44:40|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|2
1734338690000|2024-12-16 08:44:50|42025.6|42005.6|42025.6|42005.6|42027.6|42007.6|42025.6|42005.6|1
1734338700000|2024-12-16 08:45:00|42025.1|42005.1|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|2
1734338710000|2024-12-16 08:45:10|42017.6|41997.6|42000.1|41980.1|42017.6|41997.6|42000.1|41980.1|40
1734338720000|2024-12-16 08:45:20|41998.1|41978.1|41997.6|41977.6|41998.1|41978.1|41995.6|41975.6|2
1734338730000|2024-12-16 08:45:30|||||||||2
1734338740000|2024-12-16 08:45:40|41999.5|41979.5|42002|41982|42002|41982|41999.5|41979.5|2
1734338750000|2024-12-16 08:45:50|42004.5|41984.5|42002|41982|42004.5|41984.5|42000.1|41980.1|1
1734338760000|2024-12-16 08:46:00|42002.6|41982.6|42005.1|41985.1|42005.1|41985.1|42000.1|41980.1|2
1734338770000|2024-12-16 08:46:10|42007.6|41987.6|42008.1|41988.1|42008.1|41988.1|42005.6|41985.6|17
1734338780000|2024-12-16 08:46:20|42012|41992|42020.1|42000.1|42022.6|42002.6|42012|41992|1
1734338790000|2024-12-16 08:46:30|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|4
1734338800000|2024-12-16 08:46:40|42020.6|42000.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|0
1734338810000|2024-12-16 08:46:50|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|1
1734338820000|2024-12-16 08:47:00|42025.1|42005.1|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|2
1734338830000|2024-12-16 08:47:10|42018.1|41998.1|42022.6|42002.6|42025.1|42005.1|42017.6|41997.6|1
1734338840000|2024-12-16 08:47:20|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|0
1734338850000|2024-12-16 08:47:30|42024.5|42004.5|42020.1|42000.1|42025.6|42005.6|42020.1|42000.1|3
1734338860000|2024-12-16 08:47:40|42018.1|41998.1|42020.1|42000.1|42020.1|42000.1|42018.1|41998.1|1
1734338870000|2024-12-16 08:47:50|42017.6|41997.6|42020.1|42000.1|42020.1|42000.1|42017.6|41997.6|0
1734338880000|2024-12-16 08:48:00|42017.6|41997.6|42025.1|42005.1|42025.1|42005.1|42017.6|41997.6|2
1734338890000|2024-12-16 08:48:10|42029|42009|42029|42009|42029|42009|42029|42009|0
1734338900000|2024-12-16 08:48:20|42029.5|42009.5|42029.5|42009.5|42029.5|42009.5|42027|42007|3
1734338910000|2024-12-16 08:48:30|42027|42007|42030.1|42010.1|42032.6|42012.6|42027|42007|2
1734338920000|2024-12-16 08:48:40|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|0
1734338930000|2024-12-16 08:48:50|42032|42012|42032.6|42012.6|42032.6|42012.6|42032|42012|0
1734338940000|2024-12-16 08:49:00|42034.5|42014.5|42037|42017|42037.6|42017.6|42034.5|42014.5|1
1734338950000|2024-12-16 08:49:10|42035.6|42015.6|42030.1|42010.1|42035.6|42015.6|42030.1|42010.1|4
1734338990000|2024-12-16 08:49:50|42028.1|42008.1|42022.6|42002.6|42028.1|42008.1|42022.6|42002.6|1
1734339000000|2024-12-16 08:50:00|42027|42007|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|3
1734339020000|2024-12-16 08:50:20|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|2
1734339040000|2024-12-16 08:50:40|||||||||1
1734339050000|2024-12-16 08:50:50|42023.1|42003.1|42034|42014|42034|42014|42023.1|42003.1|4
1734339070000|2024-12-16 08:51:10|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|5
1734339080000|2024-12-16 08:51:20|42037|42017|42033.7|42013.7|42037.6|42017.6|42033.7|42013.7|0
1734339090000|2024-12-16 08:51:30|42032.6|42012.6|42037.6|42017.6|42037.6|42017.6|42032.6|42012.6|4
1734339100000|2024-12-16 08:51:40|42040.1|42020.1|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|0
1734339110000|2024-12-16 08:51:50|42035.6|42015.6|42035.1|42015.1|42035.6|42015.6|42035.1|42015.1|2
1734339120000|2024-12-16 08:52:00|42034.5|42014.5|42030.1|42010.1|42034.5|42014.5|42030.1|42010.1|1
1734339130000|2024-12-16 08:52:10|42027.6|42007.6|42032.6|42012.6|42032.6|42012.6|42027.6|42007.6|2
1734339140000|2024-12-16 08:52:20|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1734339150000|2024-12-16 08:52:30|42037.6|42017.6|42035.1|42015.1|42037.6|42017.6|42035.1|42015.1|1
1734339160000|2024-12-16 08:52:40|42033.1|42013.1|42030.1|42010.1|42033.1|42013.1|42030.1|42010.1|0
1734339170000|2024-12-16 08:52:50|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|3
1734339180000|2024-12-16 08:53:00|42029.5|42009.5|42035.1|42015.1|42035.1|42015.1|42029.5|42009.5|4
1734339190000|2024-12-16 08:53:10|42037|42017|42037.6|42017.6|42037.6|42017.6|42037|42017|0
1734339210000|2024-12-16 08:53:30|42035.1|42015.1|42035.1|42015.1|42037.6|42017.6|42035.1|42015.1|4
1734339220000|2024-12-16 08:53:40|||||||||3
1734339230000|2024-12-16 08:53:50|42030.6|42010.6|42032.6|42012.6|42034.5|42014.5|42030.1|42010.1|2
1734339240000|2024-12-16 08:54:00|42035.1|42015.1|42030.6|42010.6|42035.1|42015.1|42030.6|42010.6|5
1734339250000|2024-12-16 08:54:10|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42027.6|42007.6|1
1734339260000|2024-12-16 08:54:20|42044.5|42024.5|42052.6|42032.6|42052.6|42032.6|42044.5|42024.5|7
1734339270000|2024-12-16 08:54:30|||||||||1
1734339290000|2024-12-16 08:54:50|42047.6|42027.6|42050.1|42030.1|42050.1|42030.1|42047.6|42027.6|5
1734339300000|2024-12-16 08:55:00|42047.6|42027.6|42047.6|42027.6|42050.1|42030.1|42047.6|42027.6|2
1734339310000|2024-12-16 08:55:10|42045.1|42025.1|42047.6|42027.6|42047.6|42027.6|42045.1|42025.1|1
1734339320000|2024-12-16 08:55:20|42045.6|42025.6|42045.1|42025.1|42045.6|42025.6|42045.1|42025.1|0
1734339330000|2024-12-16 08:55:30|||||||||2
1734339340000|2024-12-16 08:55:40|42044.5|42024.5|42038.1|42018.1|42045.1|42025.1|42036.2|42016.2|1
1734339350000|2024-12-16 08:55:50|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|1
1734339370000|2024-12-16 08:56:10|42037.6|42017.6|42040.1|42020.1|42040.1|42020.1|42037.6|42017.6|1
1734339380000|2024-12-16 08:56:20|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|0
1734339400000|2024-12-16 08:56:40|42040.1|42020.1|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|2
1734339420000|2024-12-16 08:57:00|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|3
1734339430000|2024-12-16 08:57:10|42032|42012|42032|42012|42032|42012|42032|42012|3
1734339440000|2024-12-16 08:57:20|42029.5|42009.5|42032|42012|42032|42012|42029.5|42009.5|1
1734339450000|2024-12-16 08:57:30|42032.6|42012.6|42037.6|42017.6|42039.5|42019.5|42032.6|42012.6|4
1734339460000|2024-12-16 08:57:40|42040.1|42020.1|42042.6|42022.6|42042.6|42022.6|42037.6|42017.6|0
1734339470000|2024-12-16 08:57:50|42040.1|42020.1|42040.1|42020.1|42042.6|42022.6|42040.1|42020.1|0
1734339480000|2024-12-16 08:58:00|42037.6|42017.6|42037.6|42017.6|42040.1|42020.1|42037.6|42017.6|6
1734339490000|2024-12-16 08:58:10|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|42035.1|42015.1|0
1734339500000|2024-12-16 08:58:20|42032.6|42012.6|42030.1|42010.1|42032.6|42012.6|42030.1|42010.1|6
1734339510000|2024-12-16 08:58:30|42027.6|42007.6|42030.1|42010.1|42030.1|42010.1|42027.6|42007.6|0
1734339520000|2024-12-16 08:58:40|42027.6|42007.6|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|3
1734339530000|2024-12-16 08:58:50|42030.1|42010.1|42028.1|42008.1|42030.1|42010.1|42027.6|42007.6|3
1734339540000|2024-12-16 08:59:00|42027.6|42007.6|42025.1|42005.1|42029.6|42009.6|42025.1|42005.1|1
1734339550000|2024-12-16 08:59:10|||||||||6
1734339560000|2024-12-16 08:59:20|42022.1|42002.1|42022.6|42002.6|42025.1|42005.1|42022.1|42002.1|4
1734339580000|2024-12-16 08:59:40|42024.6|42004.6|42025.1|42005.1|42025.1|42005.1|42024.6|42004.6|0
1734339590000|2024-12-16 08:59:50|42023.1|42003.1|42025.1|42005.1|42025.1|42005.1|42023.1|42003.1|3
1734339600000|2024-12-16 09:00:00|42027.1|42007.1|42035.1|42015.1|42037.6|42017.6|42027.1|42007.1|14
1734339610000|2024-12-16 09:00:10|42032.6|42012.6|42025.1|42005.1|42032.6|42012.6|42025.1|42005.1|23
1734339620000|2024-12-16 09:00:20|42023.5|42003.5|42020.1|42000.1|42023.5|42003.5|42015.1|41995.1|3
1734339630000|2024-12-16 09:00:30|42019.6|41999.6|42020.1|42000.1|42020.1|42000.1|42017.1|41997.1|5
1734339640000|2024-12-16 09:00:40|42025.1|42005.1|42025.1|42005.1|42030.1|42010.1|42025.1|42005.1|8
1734339650000|2024-12-16 09:00:50|42023.1|42003.1|42018.7|41998.7|42023.1|42003.1|42018.7|41998.7|8
1734339660000|2024-12-16 09:01:00|42018.1|41998.1|42005.1|41985.1|42018.1|41998.1|42005.1|41985.1|11
1734339670000|2024-12-16 09:01:10|42002.6|41982.6|41987.6|41967.6|42002.6|41982.6|41985.1|41965.1|43
1734339680000|2024-12-16 09:01:20|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|0
1734339690000|2024-12-16 09:01:30|41990.1|41970.1|41993.1|41973.1|41993.1|41973.1|41990.1|41970.1|3
1734339700000|2024-12-16 09:01:40|41992.6|41972.6|41992.6|41972.6|41993.1|41973.1|41990.1|41970.1|1
1734339710000|2024-12-16 09:01:50|41990.6|41970.6|41990.1|41970.1|41990.6|41970.6|41990.1|41970.1|0
1734339720000|2024-12-16 09:02:00|||||||||2
1734339730000|2024-12-16 09:02:10|41987.6|41967.6|41990.1|41970.1|41990.1|41970.1|41987.6|41967.6|1
1734339760000|2024-12-16 09:02:40|41992.6|41972.6|42007.6|41987.6|42010.1|41990.1|41992.6|41972.6|5
1734339770000|2024-12-16 09:02:50|42010.1|41990.1|42007.6|41987.6|42010.1|41990.1|42007.6|41987.6|1
1734339780000|2024-12-16 09:03:00|42011.5|41991.5|42010.1|41990.1|42014.6|41994.6|42010.1|41990.1|7
1734339790000|2024-12-16 09:03:10|42012.6|41992.6|42015.1|41995.1|42015.1|41995.1|42010.1|41990.1|3
1734339800000|2024-12-16 09:03:20|42012.6|41992.6|42017.1|41997.1|42017.1|41997.1|42012.6|41992.6|1
1734339810000|2024-12-16 09:03:30|42017.6|41997.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|5
1734339820000|2024-12-16 09:03:40|42025.1|42005.1|42020.1|42000.1|42025.1|42005.1|42020.1|42000.1|13
1734339840000|2024-12-16 09:04:00|42012.3|41992.3|42012.6|41992.6|42012.6|41992.6|42010.6|41990.6|5
1734339850000|2024-12-16 09:04:10|42010.6|41990.6|42012.6|41992.6|42012.6|41992.6|42010.1|41990.1|1
1734339860000|2024-12-16 09:04:20|42012.1|41992.1|42010.1|41990.1|42012.6|41992.6|42010.1|41990.1|0
1734339880000|2024-12-16 09:04:40|42010.6|41990.6|42013.1|41993.1|42015.1|41995.1|42010.6|41990.6|5
1734339890000|2024-12-16 09:04:50|42012.6|41992.6|42003.1|41983.1|42012.6|41992.6|42003.1|41983.1|5
1734339900000|2024-12-16 09:05:00|||||||||1
1734339920000|2024-12-16 09:05:20|42002.6|41982.6|42002.6|41982.6|42004.6|41984.6|42002.6|41982.6|11
1734339940000|2024-12-16 09:05:40|42005.1|41985.1|42007.1|41987.1|42007.1|41987.1|42005.1|41985.1|1
1734339950000|2024-12-16 09:05:50|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|1
1734339970000|2024-12-16 09:06:10|||||||||4
1734339990000|2024-12-16 09:06:30|42010.1|41990.1|42015.1|41995.1|42015.1|41995.1|42010.1|41990.1|4
1734340000000|2024-12-16 09:06:40|||||||||3
1734340010000|2024-12-16 09:06:50|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|1
1734340020000|2024-12-16 09:07:00|42024|42004|42022.6|42002.6|42025.1|42005.1|42020.1|42000.1|16
1734340030000|2024-12-16 09:07:10|42024.6|42004.6|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|3
1734340040000|2024-12-16 09:07:20|42025.1|42005.1|42029.6|42009.6|42029.6|42009.6|42025.1|42005.1|5
1734340050000|2024-12-16 09:07:30|42027.6|42007.6|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|1
1734340060000|2024-12-16 09:07:40|||||||||1
1734340070000|2024-12-16 09:07:50|42027.1|42007.1|42027.6|42007.6|42027.6|42007.6|42027.1|42007.1|8
1734340080000|2024-12-16 09:08:00|42029.6|42009.6|42035.1|42015.1|42037.1|42017.1|42029.6|42009.6|6
1734340090000|2024-12-16 09:08:10|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|0
1734340100000|2024-12-16 09:08:20|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|42027.6|42007.6|1
1734340120000|2024-12-16 09:08:40|42032.6|42012.6|42037.6|42017.6|42037.6|42017.6|42032.6|42012.6|3
1734340130000|2024-12-16 09:08:50|42040.1|42020.1|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|2
1734340140000|2024-12-16 09:09:00|42050.1|42030.1|42057.1|42037.1|42057.1|42037.1|42050.1|42030.1|8
1734340150000|2024-12-16 09:09:10|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|3
1734340160000|2024-12-16 09:09:20|42055.1|42035.1|42057.6|42037.6|42057.6|42037.6|42054.6|42034.6|7
1734340170000|2024-12-16 09:09:30|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|11
1734340180000|2024-12-16 09:09:40|42060.7|42040.7|42060.1|42040.1|42060.7|42040.7|42060.1|42040.1|4
1734340190000|2024-12-16 09:09:50|42055.1|42035.1|42057.6|42037.6|42057.6|42037.6|42047.6|42027.6|4
1734340200000|2024-12-16 09:10:00|||||||||2
1734340210000|2024-12-16 09:10:10|42057.1|42037.1|42059|42039|42059|42039|42057.1|42037.1|4
1734340220000|2024-12-16 09:10:20|42057.1|42037.1|42055.1|42035.1|42057.6|42037.6|42055.1|42035.1|2
1734340230000|2024-12-16 09:10:30|42057.6|42037.6|42057.6|42037.6|42057.6|42037.6|42055.1|42035.1|1
1734340240000|2024-12-16 09:10:40|42060.1|42040.1|42055.1|42035.1|42060.1|42040.1|42052.6|42032.6|6
1734340250000|2024-12-16 09:10:50|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|42052.6|42032.6|0
1734340260000|2024-12-16 09:11:00|42054.6|42034.6|42052.6|42032.6|42054.6|42034.6|42052.6|42032.6|1
1734340270000|2024-12-16 09:11:10|42053.2|42033.2|42052.6|42032.6|42055.1|42035.1|42050.1|42030.1|6
1734340290000|2024-12-16 09:11:30|||||||||2
1734340300000|2024-12-16 09:11:40|42055.1|42035.1|42052.1|42032.1|42055.1|42035.1|42050.1|42030.1|14
1734340310000|2024-12-16 09:11:50|42052.6|42032.6|42052.6|42032.6|42055.1|42035.1|42052.6|42032.6|5
1734340320000|2024-12-16 09:12:00|42050.7|42030.7|42052.6|42032.6|42055.1|42035.1|42050.7|42030.7|5
1734340330000|2024-12-16 09:12:10|42053.7|42033.7|42062.6|42042.6|42062.6|42042.6|42053.7|42033.7|15
1734340340000|2024-12-16 09:12:20|42060.1|42040.1|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|1
1734340350000|2024-12-16 09:12:30|42059.6|42039.6|42057.6|42037.6|42062.6|42042.6|42057.6|42037.6|3
1734340360000|2024-12-16 09:12:40|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|2
1734340370000|2024-12-16 09:12:50|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|1
1734340380000|2024-12-16 09:13:00|42060.1|42040.1|42055.1|42035.1|42060.1|42040.1|42055.1|42035.1|3
1734340390000|2024-12-16 09:13:10|42059|42039|42059.6|42039.6|42060.1|42040.1|42057.6|42037.6|3
1734340400000|2024-12-16 09:13:20|42060.1|42040.1|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|3
1734340410000|2024-12-16 09:13:30|42062.1|42042.1|42065.1|42045.1|42065.1|42045.1|42060.1|42040.1|2
1734340420000|2024-12-16 09:13:40|42064.6|42044.6|42062.6|42042.6|42065.1|42045.1|42062.6|42042.6|0
1734340430000|2024-12-16 09:13:50|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|4
1734340440000|2024-12-16 09:14:00|42058.2|42038.2|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|2
1734340450000|2024-12-16 09:14:10|||||||||1
1734340460000|2024-12-16 09:14:20|42059.6|42039.6|42060.1|42040.1|42060.1|42040.1|42059.6|42039.6|4
1734340470000|2024-12-16 09:14:30|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|42062.6|42042.6|0
1734340480000|2024-12-16 09:14:40|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|42060.1|42040.1|4
1734340490000|2024-12-16 09:14:50|42062.1|42042.1|42057.6|42037.6|42062.1|42042.1|42057.6|42037.6|2
1734340500000|2024-12-16 09:15:00|42059.6|42039.6|42047.6|42027.6|42059.6|42039.6|42047.6|42027.6|5
1734340510000|2024-12-16 09:15:10|42045.7|42025.7|42037.6|42017.6|42047.6|42027.6|42037.6|42017.6|3
1734340520000|2024-12-16 09:15:20|42035.7|42015.7|42027.6|42007.6|42037.6|42017.6|42027.1|42007.1|4
1734340530000|2024-12-16 09:15:30|||||||||1
1734340540000|2024-12-16 09:15:40|42024.6|42004.6|42022.6|42002.6|42027.6|42007.6|42017.6|41997.6|9
1734340550000|2024-12-16 09:15:50|42020.7|42000.7|42025.1|42005.1|42025.1|42005.1|42020.1|42000.1|0
1734340560000|2024-12-16 09:16:00|42027.6|42007.6|42035.1|42015.1|42035.1|42015.1|42027.6|42007.6|5
1734340570000|2024-12-16 09:16:10|42040.1|42020.1|42042.6|42022.6|42042.6|42022.6|42040.1|42020.1|1
1734340580000|2024-12-16 09:16:20|42045.1|42025.1|42057.6|42037.6|42057.6|42037.6|42045.1|42025.1|6
1734340590000|2024-12-16 09:16:30|42060.1|42040.1|42057.6|42037.6|42060.1|42040.1|42057.6|42037.6|2
1734340600000|2024-12-16 09:16:40|42060.1|42040.1|42057.6|42037.6|42060.7|42040.7|42057.6|42037.6|1
1734340620000|2024-12-16 09:17:00|42060.1|42040.1|42064.6|42044.6|42064.6|42044.6|42060.1|42040.1|3
1734340630000|2024-12-16 09:17:10|42066.6|42046.6|42067.6|42047.6|42069.6|42049.6|42066.6|42046.6|12
1734340640000|2024-12-16 09:17:20|42070.1|42050.1|42067.6|42047.6|42070.1|42050.1|42067.6|42047.6|0
1734340650000|2024-12-16 09:17:30|42062.6|42042.6|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|1
1734340670000|2024-12-16 09:17:50|42062.6|42042.6|42064.6|42044.6|42064.6|42044.6|42062.6|42042.6|3
1734340680000|2024-12-16 09:18:00|42065.1|42045.1|42065.1|42045.1|42070.1|42050.1|42065.1|42045.1|4
1734340700000|2024-12-16 09:18:20|42065.7|42045.7|42062.6|42042.6|42067.6|42047.6|42062.6|42042.6|1
1734340710000|2024-12-16 09:18:30|||||||||1
1734340720000|2024-12-16 09:18:40|||||||||2
1734340730000|2024-12-16 09:18:50|42062.1|42042.1|42062.6|42042.6|42062.6|42042.6|42060.1|42040.1|0
1734340740000|2024-12-16 09:19:00|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|42065.1|42045.1|2
1734340750000|2024-12-16 09:19:10|42063.2|42043.2|42062.1|42042.1|42065.1|42045.1|42062.1|42042.1|0
1734340760000|2024-12-16 09:19:20|42060.7|42040.7|42060.1|42040.1|42062.6|42042.6|42060.1|42040.1|0
1734340770000|2024-12-16 09:19:30|42058.2|42038.2|42047.6|42027.6|42058.2|42038.2|42047.6|42027.6|2
1734340780000|2024-12-16 09:19:40|42042.6|42022.6|42042.6|42022.6|42045.1|42025.1|42042.6|42022.6|0
1734340800000|2024-12-16 09:20:00|42044.6|42024.6|42050.1|42030.1|42050.1|42030.1|42044.6|42024.6|2
1734340810000|2024-12-16 09:20:10|42047.6|42027.6|42052.6|42032.6|42052.6|42032.6|42047.6|42027.6|1
1734340820000|2024-12-16 09:20:20|42052.1|42032.1|42047.6|42027.6|42052.6|42032.6|42047.6|42027.6|0
1734340830000|2024-12-16 09:20:30|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|42045.1|42025.1|0
1734340840000|2024-12-16 09:20:40|42043.2|42023.2|42042.6|42022.6|42043.2|42023.2|42042.6|42022.6|0
1734340860000|2024-12-16 09:21:00|42040.7|42020.7|42042.6|42022.6|42042.6|42022.6|42040.7|42020.7|1
1734340870000|2024-12-16 09:21:10|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|2
1734340880000|2024-12-16 09:21:20|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|0
1734340890000|2024-12-16 09:21:30|42035.7|42015.7|42035.1|42015.1|42035.7|42015.7|42035.1|42015.1|0
1734340900000|2024-12-16 09:21:40|42032.6|42012.6|42027.6|42007.6|42032.6|42012.6|42025.1|42005.1|7
1734340910000|2024-12-16 09:21:50|||||||||3
1734340920000|2024-12-16 09:22:00|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42017.6|41997.6|4
1734340940000|2024-12-16 09:22:20|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|42030.1|42010.1|1
1734340950000|2024-12-16 09:22:30|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|3
1734340960000|2024-12-16 09:22:40|42030.1|42010.1|42035.1|42015.1|42035.1|42015.1|42030.1|42010.1|3
1734340970000|2024-12-16 09:22:50|42035.7|42015.7|42035.1|42015.1|42037.6|42017.6|42035.1|42015.1|2
1734340980000|2024-12-16 09:23:00|42033.2|42013.2|42030.1|42010.1|42035.1|42015.1|42030.1|42010.1|6
1734341000000|2024-12-16 09:23:20|42028.2|42008.2|42027.6|42007.6|42028.2|42008.2|42027.6|42007.6|2
1734341010000|2024-12-16 09:23:30|||||||||7
1734341020000|2024-12-16 09:23:40|42029.6|42009.6|42030.1|42010.1|42030.1|42010.1|42029.6|42009.6|2
1734341030000|2024-12-16 09:23:50|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|2
1734341040000|2024-12-16 09:24:00|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|42032.6|42012.6|1
1734341050000|2024-12-16 09:24:10|42028.2|42008.2|42025.7|42005.7|42028.2|42008.2|42025.7|42005.7|1
1734341060000|2024-12-16 09:24:20|42027.6|42007.6|42025.1|42005.1|42027.6|42007.6|42025.1|42005.1|0
1734341080000|2024-12-16 09:24:40|42027.1|42007.1|42027.6|42007.6|42027.6|42007.6|42027.1|42007.1|0
1734341090000|2024-12-16 09:24:50|42028.2|42008.2|42030.1|42010.1|42030.1|42010.1|42028.2|42008.2|0
1734341100000|2024-12-16 09:25:00|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|42032.1|42012.1|1
1734341110000|2024-12-16 09:25:10|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|0
1734341120000|2024-12-16 09:25:20|42032.1|42012.1|42036.6|42016.6|42036.6|42016.6|42032.1|42012.1|3
1734341130000|2024-12-16 09:25:30|42034.6|42014.6|42036.6|42016.6|42036.6|42016.6|42034.6|42014.6|1
1734341140000|2024-12-16 09:25:40|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|42037.1|42017.1|1
1734341150000|2024-12-16 09:25:50|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|42037.6|42017.6|13
1734341160000|2024-12-16 09:26:00|42040.1|42020.1|42044.6|42024.6|42044.6|42024.6|42040.1|42020.1|12
1734341180000|2024-12-16 09:26:20|42045.1|42025.1|42042.6|42022.6|42045.1|42025.1|42040.7|42020.7|1
1734341190000|2024-12-16 09:26:30|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|42040.1|42020.1|0
1734341220000|2024-12-16 09:27:00|42042.1|42022.1|42040.1|42020.1|42042.1|42022.1|42040.1|42020.1|1
1734341230000|2024-12-16 09:27:10|42035.1|42015.1|42033.2|42013.2|42035.1|42015.1|42033.2|42013.2|0
1734341240000|2024-12-16 09:27:20|42034.6|42014.6|42042.1|42022.1|42042.1|42022.1|42034.6|42014.6|0
1734341250000|2024-12-16 09:27:30|42042.6|42022.6|42045.1|42025.1|42045.1|42025.1|42042.6|42022.6|3
1734341260000|2024-12-16 09:27:40|42042.6|42022.6|42045.1|42025.1|42045.1|42025.1|42042.6|42022.6|0
1734341270000|2024-12-16 09:27:50|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|42042.6|42022.6|0
1734341280000|2024-12-16 09:28:00|||||||||2
1734341290000|2024-12-16 09:28:10|42044.6|42024.6|42045.2|42025.2|42045.2|42025.2|42044.6|42024.6|1
1734341310000|2024-12-16 09:28:30|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|1
1734341340000|2024-12-16 09:29:00|||||||||1
1734341350000|2024-12-16 09:29:10|42040.2|42020.2|42042.7|42022.7|42042.7|42022.7|42040.2|42020.2|0
1734341360000|2024-12-16 09:29:20|||||||||2
1734341370000|2024-12-16 09:29:30|42040.2|42020.2|42037.7|42017.7|42040.2|42020.2|42037.7|42017.7|4
1734341380000|2024-12-16 09:29:40|42040.2|42020.2|42042.7|42022.7|42042.7|42022.7|42040.2|42020.2|17
1734341390000|2024-12-16 09:29:50|42040.2|42020.2|42040.2|42020.2|42042.7|42022.7|42040.2|42020.2|1
1734341400000|2024-12-16 09:30:00|42037.7|42017.7|42035.2|42015.2|42037.7|42017.7|42035.2|42015.2|1
1734341410000|2024-12-16 09:30:10|42032.7|42012.7|42027.7|42007.7|42032.7|42012.7|42027.7|42007.7|3
1734341420000|2024-12-16 09:30:20|||||||||1
1734341430000|2024-12-16 09:30:30|42023.7|42003.7|42022.7|42002.7|42023.7|42003.7|42022.7|42002.7|2
1734341440000|2024-12-16 09:30:40|||||||||2
1734341450000|2024-12-16 09:30:50|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|42024.6|42004.6|0
1734341460000|2024-12-16 09:31:00|||||||||1
1734341470000|2024-12-16 09:31:10|||||||||3
1734341480000|2024-12-16 09:31:20|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|42027.7|42007.7|2
1734341510000|2024-12-16 09:31:50|||||||||1
1734341520000|2024-12-16 09:32:00|42025.7|42005.7|42027.7|42007.7|42027.7|42007.7|42025.7|42005.7|12
1734341530000|2024-12-16 09:32:10|42027.1|42007.1|42025.2|42005.2|42027.1|42007.1|42022.7|42002.7|3
1734341540000|2024-12-16 09:32:20|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.1|42002.1|0
1734341560000|2024-12-16 09:32:40|42025.2|42005.2|42027.7|42007.7|42027.7|42007.7|42025.2|42005.2|0
1734341570000|2024-12-16 09:32:50|42030.2|42010.2|42032.7|42012.7|42032.7|42012.7|42030.2|42010.2|0
1734341580000|2024-12-16 09:33:00|42033.2|42013.2|42040.2|42020.2|42040.2|42020.2|42033.2|42013.2|4
1734341590000|2024-12-16 09:33:10|42040.7|42020.7|42037.7|42017.7|42042.7|42022.7|42037.7|42017.7|1
1734341600000|2024-12-16 09:33:20|||||||||1
1734341610000|2024-12-16 09:33:30|42039.6|42019.6|42042.7|42022.7|42042.7|42022.7|42039.6|42019.6|2
1734341640000|2024-12-16 09:34:00|42044.6|42024.6|42045.2|42025.2|42045.7|42025.7|42044.6|42024.6|3
1734341650000|2024-12-16 09:34:10|42047.7|42027.7|42045.2|42025.2|42047.7|42027.7|42045.2|42025.2|0
1734341660000|2024-12-16 09:34:20|42047.1|42027.1|42045.2|42025.2|42047.1|42027.1|42042.7|42022.7|0
1734341670000|2024-12-16 09:34:30|42042.7|42022.7|42040.2|42020.2|42042.7|42022.7|42039.6|42019.6|2
1734341680000|2024-12-16 09:34:40|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|42035.7|42015.7|2
1734341710000|2024-12-16 09:35:10|42032.7|42012.7|42025.2|42005.2|42032.7|42012.7|42023.2|42003.2|4
1734341740000|2024-12-16 09:35:40|42029.1|42009.1|42030.2|42010.2|42030.2|42010.2|42029.1|42009.1|5
1734341750000|2024-12-16 09:35:50|||||||||5
1734341760000|2024-12-16 09:36:00|42032.7|42012.7|42037.7|42017.7|42037.7|42017.7|42032.7|42012.7|1
1734341770000|2024-12-16 09:36:10|42040.2|42020.2|42044.6|42024.6|42044.6|42024.6|42040.2|42020.2|2
1734341780000|2024-12-16 09:36:20|42047.1|42027.1|42047.7|42027.7|42049.6|42029.6|42047.1|42027.1|0
1734341790000|2024-12-16 09:36:30|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1734341800000|2024-12-16 09:36:40|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|42042.7|42022.7|0
1734341810000|2024-12-16 09:36:50|42040.2|42020.2|42037.7|42017.7|42042.7|42022.7|42035.2|42015.2|3
1734341820000|2024-12-16 09:37:00|42035.2|42015.2|42032.7|42012.7|42037.7|42017.7|42032.7|42012.7|0
1734341830000|2024-12-16 09:37:10|42034.6|42014.6|42032.7|42012.7|42037.7|42017.7|42032.7|42012.7|0
1734341840000|2024-12-16 09:37:20|42030.7|42010.7|42027.7|42007.7|42030.7|42010.7|42027.7|42007.7|0
1734341850000|2024-12-16 09:37:30|42025.7|42005.7|42027.7|42007.7|42027.7|42007.7|42025.2|42005.2|0
1734341860000|2024-12-16 09:37:40|42025.7|42005.7|42027.1|42007.1|42027.7|42007.7|42025.2|42005.2|0
1734341870000|2024-12-16 09:37:50|42027.7|42007.7|42035.2|42015.2|42035.2|42015.2|42027.7|42007.7|12
1734341880000|2024-12-16 09:38:00|42037.1|42017.1|42030.2|42010.2|42037.1|42017.1|42030.2|42010.2|2
1734341890000|2024-12-16 09:38:10|42029.6|42009.6|42032.7|42012.7|42032.7|42012.7|42029.6|42009.6|0
1734341900000|2024-12-16 09:38:20|42032.1|42012.1|42032.7|42012.7|42032.7|42012.7|42032.1|42012.1|1
1734341910000|2024-12-16 09:38:30|42030.2|42010.2|42030.2|42010.2|42032.7|42012.7|42030.2|42010.2|0
1734341920000|2024-12-16 09:38:40|42029.6|42009.6|42027.7|42007.7|42029.6|42009.6|42027.7|42007.7|4
1734341930000|2024-12-16 09:38:50|42025.2|42005.2|42023.2|42003.2|42025.2|42005.2|42020.7|42000.7|1
1734341940000|2024-12-16 09:39:00|42021.3|42001.3|42017.7|41997.7|42025.2|42005.2|42017.7|41997.7|1
1734341960000|2024-12-16 09:39:20|42013.8|41993.8|42013.2|41993.2|42013.8|41993.8|42013.2|41993.2|12
1734341970000|2024-12-16 09:39:30|42015.7|41995.7|42012.7|41992.7|42015.7|41995.7|42012.7|41992.7|2
1734341980000|2024-12-16 09:39:40|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|0
1734341990000|2024-12-16 09:39:50|42016.6|41996.6|42012.7|41992.7|42017.7|41997.7|42012.7|41992.7|0
1734342000000|2024-12-16 09:40:00|||||||||1
1734342010000|2024-12-16 09:40:10|42015.2|41995.2|42015.2|41995.2|42017.7|41997.7|42012.7|41992.7|4
1734342030000|2024-12-16 09:40:30|||||||||1
1734342040000|2024-12-16 09:40:40|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|42012.7|41992.7|0
1734342050000|2024-12-16 09:40:50|42015.2|41995.2|42017.7|41997.7|42017.7|41997.7|42015.2|41995.2|4
1734342060000|2024-12-16 09:41:00|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|42020.7|42000.7|0
1734342070000|2024-12-16 09:41:10|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|42020.2|42000.2|0
1734342080000|2024-12-16 09:41:20|42018.2|41998.2|42017.7|41997.7|42018.2|41998.2|42017.7|41997.7|16
1734342090000|2024-12-16 09:41:30|42015.2|41995.2|42012.7|41992.7|42015.2|41995.2|42012.7|41992.7|1
1734342100000|2024-12-16 09:41:40|42010.7|41990.7|42012.1|41992.1|42012.1|41992.1|42010.7|41990.7|0
1734342110000|2024-12-16 09:41:50|42012.7|41992.7|42010.2|41990.2|42012.7|41992.7|42010.2|41990.2|2
1734342120000|2024-12-16 09:42:00|42009.6|41989.6|42007.7|41987.7|42009.6|41989.6|42007.7|41987.7|0
1734342130000|2024-12-16 09:42:10|||||||||3
1734342140000|2024-12-16 09:42:20|42005.2|41985.2|42002.7|41982.7|42005.2|41985.2|42002.7|41982.7|0
1734342150000|2024-12-16 09:42:30|42003.2|41983.2|42002.7|41982.7|42007.7|41987.7|42002.7|41982.7|1
1734342160000|2024-12-16 09:42:40|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|2
1734342170000|2024-12-16 09:42:50|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|42005.2|41985.2|0
1734342180000|2024-12-16 09:43:00|42002.7|41982.7|42000.2|41980.2|42002.7|41982.7|42000.2|41980.2|4
1734342200000|2024-12-16 09:43:20|||||||||1
1734342210000|2024-12-16 09:43:30|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|41997.7|41977.7|4
1734342220000|2024-12-16 09:43:40|41999.6|41979.6|41997.7|41977.7|42002.7|41982.7|41997.7|41977.7|3
1734342230000|2024-12-16 09:43:50|||||||||1
1734342240000|2024-12-16 09:44:00|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|41995.2|41975.2|2
1734342250000|2024-12-16 09:44:10|||||||||1
1734342260000|2024-12-16 09:44:20|41995.7|41975.7|41997.7|41977.7|41999.6|41979.6|41995.7|41975.7|3
1734342270000|2024-12-16 09:44:30|42000.2|41980.2|42002.1|41982.1|42002.1|41982.1|42000.2|41980.2|0
1734342280000|2024-12-16 09:44:40|42002.7|41982.7|42000.2|41980.2|42002.7|41982.7|42000.2|41980.2|0
1734342290000|2024-12-16 09:44:50|41999.6|41979.6|41997.7|41977.7|42000.2|41980.2|41997.7|41977.7|7
1734342300000|2024-12-16 09:45:00|41999.6|41979.6|42002.7|41982.7|42002.7|41982.7|41999.6|41979.6|1
1734342310000|2024-12-16 09:45:10|42000.2|41980.2|42000.2|41980.2|42000.2|41980.2|41997.7|41977.7|0
1734342320000|2024-12-16 09:45:20|41997.7|41977.7|41995.2|41975.2|41997.7|41977.7|41993.2|41973.2|4
1734342330000|2024-12-16 09:45:30|41992.7|41972.7|41987.7|41967.7|41992.7|41972.7|41987.7|41967.7|12
1734342340000|2024-12-16 09:45:40|||||||||16
1734342350000|2024-12-16 09:45:50|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|41985.2|41965.2|7
1734342360000|2024-12-16 09:46:00|41983.2|41963.2|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|0
1734342370000|2024-12-16 09:46:10|41982.7|41962.7|41980.2|41960.2|41982.7|41962.7|41980.2|41960.2|1
1734342380000|2024-12-16 09:46:20|41979.1|41959.1|41977.7|41957.7|41979.1|41959.1|41977.7|41957.7|3
1734342390000|2024-12-16 09:46:30|41979.6|41959.6|41982.7|41962.7|41982.7|41962.7|41979.6|41959.6|0
1734342400000|2024-12-16 09:46:40|41980.2|41960.2|41982.7|41962.7|41982.7|41962.7|41980.2|41960.2|3
1734342410000|2024-12-16 09:46:50|41980.7|41960.7|41980.2|41960.2|41980.7|41960.7|41980.2|41960.2|0
1734342440000|2024-12-16 09:47:20|41982.7|41962.7|41985.2|41965.2|41985.2|41965.2|41982.7|41962.7|3
1734342450000|2024-12-16 09:47:30|41984.7|41964.7|41982.7|41962.7|41984.7|41964.7|41980.2|41960.2|1
1734342460000|2024-12-16 09:47:40|41984.7|41964.7|41985.2|41965.2|41985.2|41965.2|41980.7|41960.7|5
1734342470000|2024-12-16 09:47:50|41987.2|41967.2|41990.2|41970.2|41990.2|41970.2|41985.2|41965.2|1
1734342480000|2024-12-16 09:48:00|41987.7|41967.7|41992.7|41972.7|41992.7|41972.7|41987.7|41967.7|1
1734342490000|2024-12-16 09:48:10|41992.2|41972.2|41990.2|41970.2|41992.7|41972.7|41990.2|41970.2|5
1734342510000|2024-12-16 09:48:30|41992.7|41972.7|41985.2|41965.2|41992.7|41972.7|41985.2|41965.2|8
1734342520000|2024-12-16 09:48:40|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|0
1734342540000|2024-12-16 09:49:00|41980.2|41960.2|41977.7|41957.7|41980.2|41960.2|41977.7|41957.7|3
1734342560000|2024-12-16 09:49:20|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|6
1734342570000|2024-12-16 09:49:30|41977.7|41957.7|41977.7|41957.7|41980.2|41960.2|41975.2|41955.2|5
1734342580000|2024-12-16 09:49:40|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41972.7|41952.7|3
1734342590000|2024-12-16 09:49:50|41978.8|41958.8|41982.7|41962.7|41982.7|41962.7|41978.8|41958.8|10
1734342600000|2024-12-16 09:50:00|41984.7|41964.7|41995.2|41975.2|41995.2|41975.2|41984.7|41964.7|8
1734342610000|2024-12-16 09:50:10|41993.2|41973.2|41992.7|41972.7|41993.2|41973.2|41992.7|41972.7|4
1734342630000|2024-12-16 09:50:30|41990.2|41970.2|41985.2|41965.2|41990.2|41970.2|41985.2|41965.2|1
1734342640000|2024-12-16 09:50:40|41983.2|41963.2|41982.7|41962.7|41983.2|41963.2|41982.7|41962.7|0
1734342650000|2024-12-16 09:50:50|41980.7|41960.7|41977.2|41957.2|41980.7|41960.7|41977.2|41957.2|9
1734342660000|2024-12-16 09:51:00|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|41975.2|41955.2|3
1734342670000|2024-12-16 09:51:10|41972.7|41952.7|41972.7|41952.7|41972.7|41952.7|41967.7|41947.7|11
1734342680000|2024-12-16 09:51:20|41975.2|41955.2|41980.2|41960.2|41980.2|41960.2|41975.2|41955.2|1
1734342690000|2024-12-16 09:51:30|41977.7|41957.7|41977.7|41957.7|41982.7|41962.7|41977.7|41957.7|2
1734342700000|2024-12-16 09:51:40|||||||||7
1734342710000|2024-12-16 09:51:50|41980.2|41960.2|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|0
1734342730000|2024-12-16 09:52:10|41976.3|41956.3|41975.2|41955.2|41976.3|41956.3|41975.2|41955.2|2
1734342740000|2024-12-16 09:52:20|41977.7|41957.7|41980.2|41960.2|41980.2|41960.2|41977.7|41957.7|5
1734342750000|2024-12-16 09:52:30|||||||||3
1734342780000|2024-12-16 09:53:00|41977.7|41957.7|41970.7|41950.7|41977.7|41957.7|41970.7|41950.7|5
1734342800000|2024-12-16 09:53:20|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|41970.2|41950.2|4
1734342810000|2024-12-16 09:53:30|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|41967.7|41947.7|2
1734342820000|2024-12-16 09:53:40|||||||||4
1734342830000|2024-12-16 09:53:50|||||||||1
1734342840000|2024-12-16 09:54:00|41970.2|41950.2|41965.2|41945.2|41970.2|41950.2|41965.2|41945.2|3
1734342850000|2024-12-16 09:54:10|41963.2|41943.2|41955.2|41935.2|41963.2|41943.2|41955.2|41935.2|15
1734342860000|2024-12-16 09:54:20|41957.2|41937.2|41957.7|41937.7|41957.7|41937.7|41957.2|41937.2|8
1734342870000|2024-12-16 09:54:30|||||||||2
1734342880000|2024-12-16 09:54:40|41957.2|41937.2|41955.2|41935.2|41957.2|41937.2|41955.2|41935.2|1
1734342890000|2024-12-16 09:54:50|41957.7|41937.7|41955.2|41935.2|41959.7|41939.7|41955.2|41935.2|7
1734342900000|2024-12-16 09:55:00|41954.7|41934.7|41952.7|41932.7|41954.7|41934.7|41952.7|41932.7|5
1734342910000|2024-12-16 09:55:10|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|7
1734342920000|2024-12-16 09:55:20|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|41952.7|41932.7|2
1734342930000|2024-12-16 09:55:30|41952.2|41932.2|41945.2|41925.2|41952.2|41932.2|41945.2|41925.2|4
1734342940000|2024-12-16 09:55:40|41943.2|41923.2|41935.2|41915.2|41943.2|41923.2|41935.2|41915.2|22
1734342950000|2024-12-16 09:55:50|41932.7|41912.7|41932.7|41912.7|41935.2|41915.2|41932.7|41912.7|2
1734342960000|2024-12-16 09:56:00|41930.2|41910.2|41932.7|41912.7|41932.7|41912.7|41930.2|41910.2|19
1734342970000|2024-12-16 09:56:10|||||||||3
1734342980000|2024-12-16 09:56:20|41930.7|41910.7|41930.2|41910.2|41930.7|41910.7|41930.2|41910.2|3
1734342990000|2024-12-16 09:56:30|||||||||3
1734343000000|2024-12-16 09:56:40|41935.2|41915.2|41935.2|41915.2|41937.7|41917.7|41935.2|41915.2|7
1734343010000|2024-12-16 09:56:50|||||||||1
1734343020000|2024-12-16 09:57:00|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|7
1734343030000|2024-12-16 09:57:10|41935.7|41915.7|41932.7|41912.7|41935.7|41915.7|41932.7|41912.7|7
1734343040000|2024-12-16 09:57:20|41930.2|41910.2|41918.2|41898.2|41930.2|41910.2|41918.2|41898.2|5
1734343060000|2024-12-16 09:57:40|41918.3|41898.3|41913.3|41893.3|41918.3|41898.3|41913.3|41893.3|2
1734343070000|2024-12-16 09:57:50|41915.2|41895.2|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|5
1734343080000|2024-12-16 09:58:00|41910.8|41890.8|41912.7|41892.7|41915.2|41895.2|41910.2|41890.2|5
1734343090000|2024-12-16 09:58:10|41915.2|41895.2|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|0
1734343100000|2024-12-16 09:58:20|41910.2|41890.2|41905.8|41885.8|41910.2|41890.2|41905.8|41885.8|13
1734343110000|2024-12-16 09:58:30|41902.7|41882.7|41895.8|41875.8|41902.7|41882.7|41895.8|41875.8|8
1734343120000|2024-12-16 09:58:40|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|41897.7|41877.7|1
1734343140000|2024-12-16 09:59:00|41895.2|41875.2|41900.2|41880.2|41900.2|41880.2|41895.2|41875.2|5
1734343150000|2024-12-16 09:59:10|41898.3|41878.3|41900.2|41880.2|41900.2|41880.2|41897.7|41877.7|3
1734343160000|2024-12-16 09:59:20|41902.2|41882.2|41900.2|41880.2|41902.7|41882.7|41900.2|41880.2|0
1734343190000|2024-12-16 09:59:50|41895.8|41875.8|41896.3|41876.3|41896.3|41876.3|41895.8|41875.8|7
1734343200000|2024-12-16 10:00:00|41898.3|41878.3|41898.8|41878.8|41903.8|41883.8|41898.3|41878.3|16
1734343210000|2024-12-16 10:00:10|41894.9|41874.9|41896.3|41876.3|41896.3|41876.3|41893.8|41873.8|9
1734343220000|2024-12-16 10:00:20|41893.8|41873.8|41896.3|41876.3|41896.3|41876.3|41891.3|41871.3|10
1734343230000|2024-12-16 10:00:30|41898.8|41878.8|41900.8|41880.8|41900.8|41880.8|41898.8|41878.8|18
1734343240000|2024-12-16 10:00:40|41898.8|41878.8|41901.3|41881.3|41903.8|41883.8|41898.8|41878.8|0
1734343250000|2024-12-16 10:00:50|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41901.3|41881.3|3
1734343260000|2024-12-16 10:01:00|41903.8|41883.8|41901.3|41881.3|41905.8|41885.8|41901.3|41881.3|17
1734343270000|2024-12-16 10:01:10|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|7
1734343280000|2024-12-16 10:01:20|41904.3|41884.3|41908.8|41888.8|41911.3|41891.3|41904.3|41884.3|5
1734343290000|2024-12-16 10:01:30|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|1
1734343300000|2024-12-16 10:01:40|41908.8|41888.8|41911.3|41891.3|41911.3|41891.3|41908.8|41888.8|0
1734343310000|2024-12-16 10:01:50|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|0
1734343350000|2024-12-16 10:02:30|||||||||2
1734343360000|2024-12-16 10:02:40|||||||||2
1734343370000|2024-12-16 10:02:50|||||||||6
1734343380000|2024-12-16 10:03:00|41908.8|41888.8|41913.8|41893.8|41913.8|41893.8|41908.8|41888.8|8
1734343390000|2024-12-16 10:03:10|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|2
1734343400000|2024-12-16 10:03:20|41909.3|41889.3|41906.8|41886.8|41909.3|41889.3|41906.8|41886.8|5
1734343410000|2024-12-16 10:03:30|41901.8|41881.8|41901.8|41881.8|41901.8|41881.8|41901.8|41881.8|4
1734343420000|2024-12-16 10:03:40|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|41903.8|41883.8|2
1734343430000|2024-12-16 10:03:50|41905.8|41885.8|41913.8|41893.8|41913.8|41893.8|41905.8|41885.8|4
1734343440000|2024-12-16 10:04:00|41917.7|41897.7|41951.8|41931.8|41951.8|41931.8|41917.7|41897.7|9
1734343460000|2024-12-16 10:04:20|41949.3|41929.3|41943.8|41923.8|41949.3|41929.3|41943.8|41923.8|7
1734343470000|2024-12-16 10:04:30|41941.8|41921.8|41938.8|41918.8|41941.8|41921.8|41938.8|41918.8|1
1734343490000|2024-12-16 10:04:50|41939.3|41919.3|41941.3|41921.3|41941.3|41921.3|41939.3|41919.3|6
1734343500000|2024-12-16 10:05:00|41943.8|41923.8|41938.8|41918.8|41943.8|41923.8|41938.8|41918.8|1
1734343510000|2024-12-16 10:05:10|41936.8|41916.8|41934.3|41914.3|41936.8|41916.8|41934.3|41914.3|5
1734343530000|2024-12-16 10:05:30|41936.3|41916.3|41938.8|41918.8|41938.8|41918.8|41936.3|41916.3|2
1734343540000|2024-12-16 10:05:40|41939.3|41919.3|41928.8|41908.8|41941.3|41921.3|41928.8|41908.8|11
1734343550000|2024-12-16 10:05:50|41926.8|41906.8|41926.8|41906.8|41928.8|41908.8|41924.3|41904.3|6
1734343570000|2024-12-16 10:06:10|||||||||2
1734343580000|2024-12-16 10:06:20|41926.3|41906.3|41926.3|41906.3|41928.8|41908.8|41926.3|41906.3|0
1734343590000|2024-12-16 10:06:30|41925.8|41905.8|41921.3|41901.3|41925.8|41905.8|41921.3|41901.3|2
1734343600000|2024-12-16 10:06:40|41919.3|41899.3|41914.3|41894.3|41919.3|41899.3|41912.4|41892.4|2
1734343610000|2024-12-16 10:06:50|41911.8|41891.8|41911.8|41891.8|41914.3|41894.3|41911.8|41891.8|3
1734343620000|2024-12-16 10:07:00|41916.3|41896.3|41921.3|41901.3|41921.3|41901.3|41916.3|41896.3|2
1734343630000|2024-12-16 10:07:10|||||||||3
1734343640000|2024-12-16 10:07:20|41923.3|41903.3|41923.8|41903.8|41926.3|41906.3|41923.3|41903.3|0
1734343650000|2024-12-16 10:07:30|41921.3|41901.3|41923.8|41903.8|41923.8|41903.8|41921.3|41901.3|5
1734343660000|2024-12-16 10:07:40|41923.3|41903.3|41923.8|41903.8|41923.8|41903.8|41921.3|41901.3|0
1734343680000|2024-12-16 10:08:00|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|41921.3|41901.3|2
1734343690000|2024-12-16 10:08:10|41919.4|41899.4|41918.8|41898.8|41919.4|41899.4|41918.8|41898.8|2
1734343700000|2024-12-16 10:08:20|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41911.3|41891.3|2
1734343710000|2024-12-16 10:08:30|||||||||1
1734343720000|2024-12-16 10:08:40|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|1
1734343730000|2024-12-16 10:08:50|41903.8|41883.8|41906.3|41886.3|41906.3|41886.3|41903.8|41883.8|10
1734343740000|2024-12-16 10:09:00|41906.9|41886.9|41911.3|41891.3|41913.8|41893.8|41906.9|41886.9|4
1734343750000|2024-12-16 10:09:10|41913.8|41893.8|41911.3|41891.3|41916.3|41896.3|41911.3|41891.3|6
1734343760000|2024-12-16 10:09:20|41913.8|41893.8|41916.3|41896.3|41916.3|41896.3|41913.8|41893.8|0
1734343780000|2024-12-16 10:09:40|41913.8|41893.8|41911.9|41891.9|41913.8|41893.8|41911.9|41891.9|4
1734343790000|2024-12-16 10:09:50|41911.3|41891.3|41916.3|41896.3|41916.3|41896.3|41911.3|41891.3|7
1734343800000|2024-12-16 10:10:00|41920.8|41900.8|41923.3|41903.3|41923.3|41903.3|41920.8|41900.8|3
1734343810000|2024-12-16 10:10:10|||||||||1
1734343820000|2024-12-16 10:10:20|41921.3|41901.3|41923.8|41903.8|41923.8|41903.8|41921.3|41901.3|0
1734343830000|2024-12-16 10:10:30|41924.4|41904.4|41926.3|41906.3|41926.3|41906.3|41924.4|41904.4|0
1734343840000|2024-12-16 10:10:40|41922.4|41902.4|41921.3|41901.3|41922.4|41902.4|41921.3|41901.3|2
1734343850000|2024-12-16 10:10:50|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|6
1734343860000|2024-12-16 10:11:00|41916.3|41896.3|41916.3|41896.3|41916.3|41896.3|41914.4|41894.4|3
1734343870000|2024-12-16 10:11:10|||||||||1
1734343880000|2024-12-16 10:11:20|41915.2|41895.2|41908.8|41888.8|41915.2|41895.2|41908.8|41888.8|0
1734343900000|2024-12-16 10:11:40|41906.3|41886.3|41906.3|41886.3|41906.9|41886.9|41906.3|41886.3|7
1734343910000|2024-12-16 10:11:50|41908.3|41888.3|41908.8|41888.8|41908.8|41888.8|41908.3|41888.3|1
1734343920000|2024-12-16 10:12:00|41910.8|41890.8|41911.3|41891.3|41913.8|41893.8|41910.8|41890.8|2
1734343930000|2024-12-16 10:12:10|41908.8|41888.8|41906.3|41886.3|41908.8|41888.8|41906.3|41886.3|0
1734343940000|2024-12-16 10:12:20|||||||||2
1734343950000|2024-12-16 10:12:30|||||||||4
1734343960000|2024-12-16 10:12:40|41904.4|41884.4|41903.8|41883.8|41904.4|41884.4|41903.8|41883.8|0
1734343990000|2024-12-16 10:13:10|41901.3|41881.3|41898.8|41878.8|41901.3|41881.3|41898.8|41878.8|5
1734344000000|2024-12-16 10:13:20|41901.3|41881.3|41898.8|41878.8|41901.3|41881.3|41898.8|41878.8|2
1734344010000|2024-12-16 10:13:30|41901.3|41881.3|41903.8|41883.8|41903.8|41883.8|41901.3|41881.3|2
1734344020000|2024-12-16 10:13:40|41906.3|41886.3|41903.8|41883.8|41906.3|41886.3|41901.9|41881.9|16
1734344030000|2024-12-16 10:13:50|41901.9|41881.9|41903.8|41883.8|41903.8|41883.8|41901.3|41881.3|0
1734344040000|2024-12-16 10:14:00|41904.4|41884.4|41903.8|41883.8|41904.4|41884.4|41903.8|41883.8|2
1734344050000|2024-12-16 10:14:10|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|41906.3|41886.3|0
1734344060000|2024-12-16 10:14:20|41903.8|41883.8|41901.3|41881.3|41903.8|41883.8|41901.3|41881.3|1
1734344070000|2024-12-16 10:14:30|41899.4|41879.4|41898.8|41878.8|41901.3|41881.3|41898.8|41878.8|8
1734344090000|2024-12-16 10:14:50|41896.3|41876.3|41896.3|41876.3|41896.3|41876.3|41896.3|41876.3|0
1734344100000|2024-12-16 10:15:00|41893.8|41873.8|41891.3|41871.3|41893.8|41873.8|41891.3|41871.3|5
1734344110000|2024-12-16 10:15:10|||||||||1
1734344120000|2024-12-16 10:15:20|41890.8|41870.8|41883.8|41863.8|41890.8|41870.8|41883.8|41863.8|2
1734344130000|2024-12-16 10:15:30|41881.3|41861.3|41881.3|41861.3|41881.3|41861.3|41881.3|41861.3|4
1734344140000|2024-12-16 10:15:40|41879.4|41859.4|41886.3|41866.3|41886.3|41866.3|41878.8|41858.8|7
1734344150000|2024-12-16 10:15:50|41882.4|41862.4|41878.8|41858.8|41882.4|41862.4|41878.8|41858.8|11
1734344160000|2024-12-16 10:16:00|41876.9|41856.9|41871.3|41851.3|41876.9|41856.9|41871.3|41851.3|3
1734344170000|2024-12-16 10:16:10|41873.3|41853.3|41871.3|41851.3|41873.3|41853.3|41868.8|41848.8|2
1734344200000|2024-12-16 10:16:40|||||||||1
1734344210000|2024-12-16 10:16:50|41873.8|41853.8|41863.8|41843.8|41873.8|41853.8|41863.8|41843.8|6
1734344220000|2024-12-16 10:17:00|41859.4|41839.4|41858.8|41838.8|41859.4|41839.4|41858.8|41838.8|8
1734344230000|2024-12-16 10:17:10|41861.3|41841.3|41858.3|41838.3|41861.3|41841.3|41856.3|41836.3|2
1734344240000|2024-12-16 10:17:20|41861.3|41841.3|41856.3|41836.3|41861.3|41841.3|41856.3|41836.3|3
1734344260000|2024-12-16 10:17:40|41858.8|41838.8|41853.8|41833.8|41858.8|41838.8|41853.8|41833.8|10
1734344270000|2024-12-16 10:17:50|41848.8|41828.8|41848.8|41828.8|41848.8|41828.8|41848.8|41828.8|14
1734344280000|2024-12-16 10:18:00|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|41853.8|41833.8|15
1734344290000|2024-12-16 10:18:10|41851.3|41831.3|41851.3|41831.3|41851.3|41831.3|41851.3|41831.3|2
1734344300000|2024-12-16 10:18:20|41848.8|41828.8|41848.8|41828.8|41848.8|41828.8|41848.8|41828.8|0
1734344310000|2024-12-16 10:18:30|41851.3|41831.3|41851.3|41831.3|41851.3|41831.3|41851.3|41831.3|2
1734344320000|2024-12-16 10:18:40|41848.8|41828.8|41846.3|41826.3|41848.8|41828.8|41844.4|41824.4|6
1734344340000|2024-12-16 10:19:00|41843.8|41823.8|41846.3|41826.3|41846.3|41826.3|41843.8|41823.8|0
1734344350000|2024-12-16 10:19:10|41843.8|41823.8|41846.3|41826.3|41846.3|41826.3|41843.8|41823.8|3
1734344360000|2024-12-16 10:19:20|41846.9|41826.9|41848.8|41828.8|41851.3|41831.3|41846.9|41826.9|19
1734344370000|2024-12-16 10:19:30|41850.8|41830.8|41848.8|41828.8|41850.8|41830.8|41848.8|41828.8|3
1734344380000|2024-12-16 10:19:40|41848.3|41828.3|41851.3|41831.3|41851.3|41831.3|41846.3|41826.3|9
1734344390000|2024-12-16 10:19:50|41848.8|41828.8|41856.3|41836.3|41858.8|41838.8|41848.8|41828.8|8
1734344400000|2024-12-16 10:20:00|41858.3|41838.3|41856.3|41836.3|41858.8|41838.8|41856.3|41836.3|6
1734344410000|2024-12-16 10:20:10|41853.8|41833.8|41856.3|41836.3|41856.3|41836.3|41853.8|41833.8|1
1734344420000|2024-12-16 10:20:20|41853.8|41833.8|41856.3|41836.3|41856.3|41836.3|41853.8|41833.8|0
1734344440000|2024-12-16 10:20:40|41855.8|41835.8|41858.8|41838.8|41858.8|41838.8|41853.8|41833.8|7
1734344450000|2024-12-16 10:20:50|41858.3|41838.3|41858.8|41838.8|41858.8|41838.8|41856.3|41836.3|1
1734344460000|2024-12-16 10:21:00|41860.8|41840.8|41866.3|41846.3|41866.3|41846.3|41860.8|41840.8|1
1734344480000|2024-12-16 10:21:20|41868.3|41848.3|41868.8|41848.8|41868.8|41848.8|41868.3|41848.3|0
1734344490000|2024-12-16 10:21:30|41866.9|41846.9|41871.3|41851.3|41871.3|41851.3|41866.9|41846.9|0
1734344500000|2024-12-16 10:21:40|41869.4|41849.4|41866.3|41846.3|41871.3|41851.3|41866.3|41846.3|1
1734344510000|2024-12-16 10:21:50|41868.8|41848.8|41876.3|41856.3|41876.3|41856.3|41868.8|41848.8|19
1734344520000|2024-12-16 10:22:00|41878.3|41858.3|41873.8|41853.8|41881.3|41861.3|41873.8|41853.8|2
1734344530000|2024-12-16 10:22:10|41875.8|41855.8|41879.4|41859.4|41881.3|41861.3|41875.8|41855.8|6
1734344540000|2024-12-16 10:22:20|||||||||1
1734344550000|2024-12-16 10:22:30|41881.3|41861.3|41885.8|41865.8|41888.3|41868.3|41881.3|41861.3|2
1734344560000|2024-12-16 10:22:40|41887.8|41867.8|41888.3|41868.3|41888.3|41868.3|41885.8|41865.8|3
1734344570000|2024-12-16 10:22:50|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|41888.8|41868.8|1
1734344580000|2024-12-16 10:23:00|41886.9|41866.9|41891.3|41871.3|41891.3|41871.3|41886.9|41866.9|2
1734344590000|2024-12-16 10:23:10|41893.8|41873.8|41898.8|41878.8|41898.8|41878.8|41893.8|41873.8|6
1734344600000|2024-12-16 10:23:20|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|1
1734344610000|2024-12-16 10:23:30|41899.4|41879.4|41901.3|41881.3|41901.3|41881.3|41898.8|41878.8|0
1734344630000|2024-12-16 10:23:50|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|41898.8|41878.8|3
1734344640000|2024-12-16 10:24:00|41896.3|41876.3|41898.8|41878.8|41898.8|41878.8|41896.3|41876.3|0
1734344650000|2024-12-16 10:24:10|41896.9|41876.9|41898.8|41878.8|41898.8|41878.8|41896.9|41876.9|1
1734344660000|2024-12-16 10:24:20|41901.3|41881.3|41913.8|41893.8|41913.8|41893.8|41901.3|41881.3|1
1734344670000|2024-12-16 10:24:30|41916.3|41896.3|41913.8|41893.8|41916.3|41896.3|41913.8|41893.8|1
1734344680000|2024-12-16 10:24:40|41914.4|41894.4|41914.4|41894.4|41916.3|41896.3|41914.4|41894.4|2
1734344690000|2024-12-16 10:24:50|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|41913.8|41893.8|0
1734344700000|2024-12-16 10:25:00|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|41911.3|41891.3|0
1734344710000|2024-12-16 10:25:10|41913.3|41893.3|41918.8|41898.8|41918.8|41898.8|41913.3|41893.3|3
1734344730000|2024-12-16 10:25:30|41916.9|41896.9|41918.8|41898.8|41918.8|41898.8|41916.3|41896.3|1
1734344740000|2024-12-16 10:25:40|41918.3|41898.3|41921.3|41901.3|41921.3|41901.3|41916.3|41896.3|2
1734344750000|2024-12-16 10:25:50|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|41918.8|41898.8|2
1734344760000|2024-12-16 10:26:00|41920.8|41900.8|41931.3|41911.3|41931.3|41911.3|41920.8|41900.8|7
1734344780000|2024-12-16 10:26:20|41929.4|41909.4|41926.3|41906.3|41929.4|41909.4|41926.3|41906.3|3
1734344790000|2024-12-16 10:26:30|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|0
1734344810000|2024-12-16 10:26:50|41923.9|41903.9|41921.4|41901.4|41923.9|41903.9|41921.4|41901.4|0
1734344820000|2024-12-16 10:27:00|41918.9|41898.9|41918.9|41898.9|41921.4|41901.4|41918.9|41898.9|0
1734344840000|2024-12-16 10:27:20|41921.4|41901.4|41918.9|41898.9|41921.4|41901.4|41918.9|41898.9|0
1734344850000|2024-12-16 10:27:30|41921.4|41901.4|41918.9|41898.9|41921.4|41901.4|41918.9|41898.9|0
1734344860000|2024-12-16 10:27:40|41920.8|41900.8|41918.9|41898.9|41920.8|41900.8|41918.9|41898.9|2
1734344870000|2024-12-16 10:27:50|41916.9|41896.9|41921.4|41901.4|41921.4|41901.4|41916.4|41896.4|1
1734344880000|2024-12-16 10:28:00|41918.9|41898.9|41918.9|41898.9|41921.4|41901.4|41918.9|41898.9|1
1734344890000|2024-12-16 10:28:10|41919.4|41899.4|41923.9|41903.9|41923.9|41903.9|41918.9|41898.9|1
1734344910000|2024-12-16 10:28:30|||||||||1
1734344940000|2024-12-16 10:29:00|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|2
1734344950000|2024-12-16 10:29:10|41919.4|41899.4|41916.4|41896.4|41919.4|41899.4|41916.4|41896.4|2
1734344970000|2024-12-16 10:29:30|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|41913.9|41893.9|1
1734344980000|2024-12-16 10:29:40|41916.4|41896.4|41915.8|41895.8|41916.4|41896.4|41914.4|41894.4|0
1734344990000|2024-12-16 10:29:50|41916.4|41896.4|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|0
1734345000000|2024-12-16 10:30:00|41911.4|41891.4|41916.4|41896.4|41916.4|41896.4|41911.4|41891.4|1
1734345010000|2024-12-16 10:30:10|41913.9|41893.9|41913.9|41893.9|41916.4|41896.4|41913.9|41893.9|0
1734345020000|2024-12-16 10:30:20|41914.4|41894.4|41918.3|41898.3|41918.3|41898.3|41914.4|41894.4|0
1734345030000|2024-12-16 10:30:30|41918.9|41898.9|41918.9|41898.9|41921.4|41901.4|41918.9|41898.9|0
1734345040000|2024-12-16 10:30:40|41920.8|41900.8|41921.4|41901.4|41921.4|41901.4|41920.8|41900.8|0
1734345050000|2024-12-16 10:30:50|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|41923.9|41903.9|4
1734345060000|2024-12-16 10:31:00|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|41926.4|41906.4|2
1734345070000|2024-12-16 10:31:10|41924.4|41904.4|41926.4|41906.4|41926.4|41906.4|41924.4|41904.4|3
1734345090000|2024-12-16 10:31:30|||||||||3
1734345110000|2024-12-16 10:31:50|41924.4|41904.4|41923.9|41903.9|41924.4|41904.4|41918.9|41898.9|2
1734345130000|2024-12-16 10:32:10|||||||||1
1734345150000|2024-12-16 10:32:30|41926.4|41906.4|41923.9|41903.9|41926.4|41906.4|41923.9|41903.9|7
1734345160000|2024-12-16 10:32:40|41925.8|41905.8|41928.9|41908.9|41928.9|41908.9|41925.8|41905.8|0
1734345170000|2024-12-16 10:32:50|41926.4|41906.4|41923.9|41903.9|41926.9|41906.9|41923.9|41903.9|1
1734345200000|2024-12-16 10:33:20|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|41921.4|41901.4|0
1734345210000|2024-12-16 10:33:30|41920.8|41900.8|41916.9|41896.9|41920.8|41900.8|41916.9|41896.9|2
1734345220000|2024-12-16 10:33:40|41916.4|41896.4|41918.9|41898.9|41918.9|41898.9|41916.4|41896.4|0
1734345230000|2024-12-16 10:33:50|41916.4|41896.4|41916.4|41896.4|41918.9|41898.9|41916.4|41896.4|0
1734345240000|2024-12-16 10:34:00|41913.9|41893.9|41906.4|41886.4|41913.9|41893.9|41906.4|41886.4|9
1734345250000|2024-12-16 10:34:10|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|41903.9|41883.9|1
1734345260000|2024-12-16 10:34:20|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|2
1734345290000|2024-12-16 10:34:50|41908.9|41888.9|41903.9|41883.9|41908.9|41888.9|41903.9|41883.9|0
1734345300000|2024-12-16 10:35:00|41906.4|41886.4|41906.4|41886.4|41906.4|41886.4|41903.9|41883.9|0
1734345310000|2024-12-16 10:35:10|41905.8|41885.8|41903.3|41883.3|41905.8|41885.8|41903.3|41883.3|2
1734345320000|2024-12-16 10:35:20|41903.9|41883.9|41906.4|41886.4|41906.4|41886.4|41903.9|41883.9|0
1734345340000|2024-12-16 10:35:40|41903.9|41883.9|41901.4|41881.4|41903.9|41883.9|41901.4|41881.4|1
1734345350000|2024-12-16 10:35:50|41906.4|41886.4|41903.9|41883.9|41906.4|41886.4|41903.9|41883.9|2
1734345360000|2024-12-16 10:36:00|41905.8|41885.8|41901.4|41881.4|41908.9|41888.9|41901.4|41881.4|3
1734345370000|2024-12-16 10:36:10|41898.9|41878.9|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1734345390000|2024-12-16 10:36:30|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|0
1734345400000|2024-12-16 10:36:40|41900.8|41880.8|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1734345410000|2024-12-16 10:36:50|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|0
1734345420000|2024-12-16 10:37:00|41893.9|41873.9|41889.4|41869.4|41893.9|41873.9|41888.9|41868.9|3
1734345430000|2024-12-16 10:37:10|41891.4|41871.4|41886.4|41866.4|41891.4|41871.4|41886.4|41866.4|0
1734345440000|2024-12-16 10:37:20|41888.9|41868.9|41886.4|41866.4|41888.9|41868.9|41884.4|41864.4|0
1734345450000|2024-12-16 10:37:30|41884.4|41864.4|41888.9|41868.9|41888.9|41868.9|41883.9|41863.9|0
1734345460000|2024-12-16 10:37:40|41886.9|41866.9|41888.9|41868.9|41888.9|41868.9|41884.4|41864.4|0
1734345470000|2024-12-16 10:37:50|41886.4|41866.4|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|0
1734345480000|2024-12-16 10:38:00|41886.9|41866.9|41888.9|41868.9|41888.9|41868.9|41886.4|41866.4|3
1734345500000|2024-12-16 10:38:20|41885|41865|41883.9|41863.9|41885|41865|41883.9|41863.9|1
1734345510000|2024-12-16 10:38:30|41881.4|41861.4|41883.9|41863.9|41883.9|41863.9|41881.4|41861.4|0
1734345530000|2024-12-16 10:38:50|41881.9|41861.9|41883.9|41863.9|41883.9|41863.9|41881.4|41861.4|2
1734345540000|2024-12-16 10:39:00|41885.8|41865.8|41895.8|41875.8|41895.8|41875.8|41885.8|41865.8|4
1734345580000|2024-12-16 10:39:40|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|1
1734345600000|2024-12-16 10:40:00|41891.9|41871.9|41891.4|41871.4|41891.9|41871.9|41891.4|41871.4|0
1734345660000|2024-12-16 10:41:00|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|41889.4|41869.4|2
1734345680000|2024-12-16 10:41:20|41891.4|41871.4|41888.9|41868.9|41891.4|41871.4|41886.4|41866.4|7
1734345700000|2024-12-16 10:41:40|41886.9|41866.9|41885.8|41865.8|41886.9|41866.9|41885.8|41865.8|0
1734345720000|2024-12-16 10:42:00|41885.3|41865.3|41883.3|41863.3|41885.3|41865.3|41882.8|41862.8|1
1734345730000|2024-12-16 10:42:10|41885.8|41865.8|41883.3|41863.3|41885.8|41865.8|41883.3|41863.3|3
1734345740000|2024-12-16 10:42:20|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|41885.8|41865.8|0
1734345760000|2024-12-16 10:42:40|41883.3|41863.3|41881.4|41861.4|41883.3|41863.3|41881.4|41861.4|2
1734345780000|2024-12-16 10:43:00|41881.9|41861.9|41881.4|41861.4|41881.9|41861.9|41881.4|41861.4|0
1734345800000|2024-12-16 10:43:20|||||||||2
1734345810000|2024-12-16 10:43:30|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|1
1734345820000|2024-12-16 10:43:40|41878.9|41858.9|41876.4|41856.4|41878.9|41858.9|41876.4|41856.4|1
1734345840000|2024-12-16 10:44:00|41874.4|41854.4|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|1
1734345850000|2024-12-16 10:44:10|41873.9|41853.9|41871.4|41851.4|41873.9|41853.9|41868.9|41848.9|13
1734345860000|2024-12-16 10:44:20|||||||||1
1734345870000|2024-12-16 10:44:30|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41871.4|41851.4|1
1734345880000|2024-12-16 10:44:40|41873.3|41853.3|41871.4|41851.4|41873.9|41853.9|41871.4|41851.4|4
1734345890000|2024-12-16 10:44:50|41869.4|41849.4|41868.9|41848.9|41871.4|41851.4|41868.9|41848.9|3
1734345900000|2024-12-16 10:45:00|41871.4|41851.4|41870.8|41850.8|41871.4|41851.4|41868.9|41848.9|2
1734345910000|2024-12-16 10:45:10|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41868.9|41848.9|0
1734345920000|2024-12-16 10:45:20|41873.3|41853.3|41871.4|41851.4|41873.3|41853.3|41871.4|41851.4|0
1734345930000|2024-12-16 10:45:30|41871.9|41851.9|41878.9|41858.9|41878.9|41858.9|41871.9|41851.9|2
1734345940000|2024-12-16 10:45:40|41876.9|41856.9|41878.9|41858.9|41878.9|41858.9|41876.9|41856.9|0
1734345970000|2024-12-16 10:46:10|41880.9|41860.9|41888.9|41868.9|41890.9|41870.9|41880.9|41860.9|15
1734345980000|2024-12-16 10:46:20|41891.4|41871.4|41893.4|41873.4|41893.4|41873.4|41888.9|41868.9|6
1734345990000|2024-12-16 10:46:30|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|41895.9|41875.9|1
1734346000000|2024-12-16 10:46:40|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|1
1734346010000|2024-12-16 10:46:50|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|41893.9|41873.9|0
1734346020000|2024-12-16 10:47:00|41895.9|41875.9|41896.9|41876.9|41896.9|41876.9|41895.9|41875.9|2
1734346030000|2024-12-16 10:47:10|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|41898.9|41878.9|0
1734346050000|2024-12-16 10:47:30|41896.9|41876.9|41898.4|41878.4|41898.9|41878.9|41896.4|41876.4|7
1734346060000|2024-12-16 10:47:40|41898.9|41878.9|41893.9|41873.9|41898.9|41878.9|41893.9|41873.9|2
1734346070000|2024-12-16 10:47:50|41895.9|41875.9|41898.9|41878.9|41898.9|41878.9|41893.9|41873.9|4
1734346080000|2024-12-16 10:48:00|41900.9|41880.9|41901.4|41881.4|41901.4|41881.4|41898.9|41878.9|0
1734346090000|2024-12-16 10:48:10|41898.9|41878.9|41911.4|41891.4|41911.4|41891.4|41898.9|41878.9|9
1734346100000|2024-12-16 10:48:20|41909.4|41889.4|41898.9|41878.9|41909.4|41889.4|41898.9|41878.9|2
1734346110000|2024-12-16 10:48:30|||||||||2
1734346120000|2024-12-16 10:48:40|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|1
1734346130000|2024-12-16 10:48:50|41895.9|41875.9|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|1
1734346140000|2024-12-16 10:49:00|41896.4|41876.4|41889.4|41869.4|41896.4|41876.4|41889.4|41869.4|1
1734346160000|2024-12-16 10:49:20|41885|41865|41881.9|41861.9|41885|41865|41879.4|41859.4|5
1734346170000|2024-12-16 10:49:30|41880|41860|41873.9|41853.9|41881.9|41861.9|41873.9|41853.9|0
1734346180000|2024-12-16 10:49:40|41871.4|41851.4|41873.9|41853.9|41873.9|41853.9|41871.4|41851.4|1
1734346190000|2024-12-16 10:49:50|41871.4|41851.4|41868.9|41848.9|41871.4|41851.4|41868.9|41848.9|0
1734346200000|2024-12-16 10:50:00|41870.9|41850.9|41871.4|41851.4|41873.9|41853.9|41870.9|41850.9|0
1734346210000|2024-12-16 10:50:10|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|1
1734346220000|2024-12-16 10:50:20|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|0
1734346230000|2024-12-16 10:50:30|41878.9|41858.9|41888.9|41868.9|41888.9|41868.9|41878.9|41858.9|10
1734346240000|2024-12-16 10:50:40|41890.9|41870.9|41893.9|41873.9|41893.9|41873.9|41890.9|41870.9|3
1734346250000|2024-12-16 10:50:50|41896.4|41876.4|41896.4|41876.4|41898.9|41878.9|41896.4|41876.4|0
1734346260000|2024-12-16 10:51:00|41898.4|41878.4|41893.9|41873.9|41898.4|41878.4|41893.9|41873.9|1
1734346270000|2024-12-16 10:51:10|41891.9|41871.9|41893.9|41873.9|41893.9|41873.9|41889.4|41869.4|0
1734346280000|2024-12-16 10:51:20|41891.4|41871.4|41893.9|41873.9|41895.9|41875.9|41891.4|41871.4|2
1734346290000|2024-12-16 10:51:30|41891.9|41871.9|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|0
1734346310000|2024-12-16 10:51:50|41896.4|41876.4|41893.9|41873.9|41896.4|41876.4|41893.9|41873.9|1
1734346320000|2024-12-16 10:52:00|41893.4|41873.4|41893.9|41873.9|41893.9|41873.9|41891.4|41871.4|0
1734346360000|2024-12-16 10:52:40|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|41891.4|41871.4|1
1734346370000|2024-12-16 10:52:50|41890.9|41870.9|41891.4|41871.4|41891.4|41871.4|41888.9|41868.9|0
1734346390000|2024-12-16 10:53:10|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|41888.9|41868.9|1
1734346400000|2024-12-16 10:53:20|41886.9|41866.9|41886.4|41866.4|41886.9|41866.9|41886.4|41866.4|0
1734346430000|2024-12-16 10:53:50|41884.4|41864.4|41883.9|41863.9|41888.4|41868.4|41883.9|41863.9|5
1734346440000|2024-12-16 10:54:00|41885.9|41865.9|41883.9|41863.9|41888.9|41868.9|41883.9|41863.9|1
1734346450000|2024-12-16 10:54:10|41886.9|41866.9|41886.4|41866.4|41888.9|41868.9|41886.4|41866.4|0
1734346460000|2024-12-16 10:54:20|41883.9|41863.9|41883.9|41863.9|41886.4|41866.4|41883.9|41863.9|6
1734346470000|2024-12-16 10:54:30|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|41881.9|41861.9|0
1734346480000|2024-12-16 10:54:40|41881.4|41861.4|41881.4|41861.4|41883.4|41863.4|41881.4|41861.4|0
1734346490000|2024-12-16 10:54:50|41882|41862|41883.9|41863.9|41883.9|41863.9|41881.4|41861.4|1
1734346500000|2024-12-16 10:55:00|41881.4|41861.4|41879.5|41859.5|41881.4|41861.4|41878.9|41858.9|2
1734346510000|2024-12-16 10:55:10|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|41878.9|41858.9|1
1734346520000|2024-12-16 10:55:20|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|41876.4|41856.4|0
1734346530000|2024-12-16 10:55:30|41881.4|41861.4|41876.4|41856.4|41881.4|41861.4|41876.4|41856.4|13
1734346540000|2024-12-16 10:55:40|41874.5|41854.5|41873.9|41853.9|41874.5|41854.5|41873.9|41853.9|0
1734346550000|2024-12-16 10:55:50|41875.9|41855.9|41873.9|41853.9|41876.4|41856.4|41873.9|41853.9|0
1734346580000|2024-12-16 10:56:20|41872|41852|41871.4|41851.4|41872|41852|41868.9|41848.9|2
1734346590000|2024-12-16 10:56:30|41868.9|41848.9|41871.4|41851.4|41871.4|41851.4|41868.9|41848.9|0
1734346600000|2024-12-16 10:56:40|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|41868.9|41848.9|0
1734346620000|2024-12-16 10:57:00|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|41866.4|41846.4|1
1734346630000|2024-12-16 10:57:10|||||||||2
1734346640000|2024-12-16 10:57:20|41868.4|41848.4|41868.9|41848.9|41868.9|41848.9|41868.4|41848.4|0
1734346660000|2024-12-16 10:57:40|41866.4|41846.4|41868.9|41848.9|41868.9|41848.9|41866.4|41846.4|0
1734346670000|2024-12-16 10:57:50|41870.9|41850.9|41868.9|41848.9|41870.9|41850.9|41868.9|41848.9|0
1734346680000|2024-12-16 10:58:00|41870.9|41850.9|41868.9|41848.9|41871.4|41851.4|41868.4|41848.4|1
1734346690000|2024-12-16 10:58:10|41870.9|41850.9|41868.9|41848.9|41871.4|41851.4|41866.4|41846.4|0
1734346700000|2024-12-16 10:58:20|||||||||2
1734346710000|2024-12-16 10:58:30|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|41871.4|41851.4|1
1734346720000|2024-12-16 10:58:40|41873.9|41853.9|41876.4|41856.4|41876.4|41856.4|41873.9|41853.9|0
1734346730000|2024-12-16 10:58:50|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|41873.9|41853.9|1
1734346740000|2024-12-16 10:59:00|41875.9|41855.9|41873.9|41853.9|41875.9|41855.9|41873.9|41853.9|0
1734346750000|2024-12-16 10:59:10|41872|41852|41871.4|41851.4|41872|41852|41871.4|41851.4|0
1734346760000|2024-12-16 10:59:20|41873.9|41853.9|41871.4|41851.4|41873.9|41853.9|41871.4|41851.4|1
1734346770000|2024-12-16 10:59:30|41868.9|41848.9|41868.9|41848.9|41871.4|41851.4|41868.9|41848.9|2
1734346780000|2024-12-16 10:59:40|41870.9|41850.9|41867|41847|41870.9|41850.9|41867|41847|0
1734346790000|2024-12-16 10:59:50|41866.4|41846.4|41864.5|41844.5|41868.9|41848.9|41864.5|41844.5|1
1734346800000|2024-12-16 11:00:00|41862.5|41842.5|41853.9|41833.9|41866.4|41846.4|41853.9|41833.9|20
1734346810000|2024-12-16 11:00:10|41852|41832|41843.9|41823.9|41852|41832|41841.4|41821.4|9
1734346820000|2024-12-16 11:00:20|41845.9|41825.9|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1734346830000|2024-12-16 11:00:30|41842|41822|41846.4|41826.4|41846.4|41826.4|41842|41822|4
1734346840000|2024-12-16 11:00:40|41847|41827|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|2
1734346850000|2024-12-16 11:00:50|41847|41827|41848.9|41828.9|41848.9|41828.9|41846.4|41826.4|0
1734346860000|2024-12-16 11:01:00|41846.4|41826.4|41846.4|41826.4|41850.9|41830.9|41846.4|41826.4|7
1734346870000|2024-12-16 11:01:10|41843.9|41823.9|41841.4|41821.4|41843.9|41823.9|41841.4|41821.4|3
1734346890000|2024-12-16 11:01:30|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|2
1734346920000|2024-12-16 11:02:00|41835.9|41815.9|41831.4|41811.4|41835.9|41815.9|41831.4|41811.4|4
1734346930000|2024-12-16 11:02:10|41833.9|41813.9|41836.4|41816.4|41836.4|41816.4|41833.9|41813.9|11
1734346940000|2024-12-16 11:02:20|||||||||4
1734346950000|2024-12-16 11:02:30|||||||||2
1734346960000|2024-12-16 11:02:40|41833.9|41813.9|41831.4|41811.4|41836.4|41816.4|41831.4|41811.4|7
1734346970000|2024-12-16 11:02:50|41828.9|41808.9|41828.9|41808.9|41828.9|41808.9|41828.9|41808.9|2
1734346990000|2024-12-16 11:03:10|||||||||1
1734347010000|2024-12-16 11:03:30|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|41823.9|41803.9|1
1734347020000|2024-12-16 11:03:40|41821.4|41801.4|41823.9|41803.9|41823.9|41803.9|41821.4|41801.4|10
1734347030000|2024-12-16 11:03:50|41826.4|41806.4|41826.4|41806.4|41826.4|41806.4|41826.4|41806.4|0
1734347040000|2024-12-16 11:04:00|41830.3|41810.3|41831.4|41811.4|41833.4|41813.4|41830.3|41810.3|7
1734347050000|2024-12-16 11:04:10|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|0
1734347070000|2024-12-16 11:04:30|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|41836.4|41816.4|2
1734347080000|2024-12-16 11:04:40|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|41833.9|41813.9|2
1734347090000|2024-12-16 11:04:50|41837|41817|41833.9|41813.9|41837|41817|41833.9|41813.9|0
1734347100000|2024-12-16 11:05:00|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|41831.4|41811.4|3
1734347120000|2024-12-16 11:05:20|41829.5|41809.5|41828.9|41808.9|41831.4|41811.4|41828.9|41808.9|2
1734347130000|2024-12-16 11:05:30|41827|41807|41828.9|41808.9|41828.9|41808.9|41823.9|41803.9|5
1734347140000|2024-12-16 11:05:40|41826.4|41806.4|41828.9|41808.9|41828.9|41808.9|41826.4|41806.4|0
1734347150000|2024-12-16 11:05:50|41827|41807|41826.4|41806.4|41828.9|41808.9|41826.4|41806.4|0
1734347160000|2024-12-16 11:06:00|41823.9|41803.9|41828.4|41808.4|41828.4|41808.4|41822|41802|9
1734347170000|2024-12-16 11:06:10|41826.4|41806.4|41823.9|41803.9|41826.4|41806.4|41823.9|41803.9|6
1734347180000|2024-12-16 11:06:20|41822|41802|41818.9|41798.9|41822|41802|41817.5|41797.5|4
1734347190000|2024-12-16 11:06:30|41817|41797|41816.4|41796.4|41817|41797|41816.4|41796.4|2
1734347200000|2024-12-16 11:06:40|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|1
1734347210000|2024-12-16 11:06:50|||||||||4
1734347220000|2024-12-16 11:07:00|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41808.9|41788.9|13
1734347240000|2024-12-16 11:07:20|41813.9|41793.9|41811.4|41791.4|41813.9|41793.9|41811.4|41791.4|1
1734347250000|2024-12-16 11:07:30|41809.5|41789.5|41811.4|41791.4|41811.4|41791.4|41809.5|41789.5|7
1734347260000|2024-12-16 11:07:40|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|41813.9|41793.9|1
1734347270000|2024-12-16 11:07:50|41815.9|41795.9|41813.9|41793.9|41816.4|41796.4|41813.9|41793.9|0
1734347280000|2024-12-16 11:08:00|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|41811.4|41791.4|3
1734347310000|2024-12-16 11:08:30|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|4
1734347320000|2024-12-16 11:08:40|41815.9|41795.9|41813.9|41793.9|41816.4|41796.4|41813.9|41793.9|0
1734347330000|2024-12-16 11:08:50|41812|41792|41811.4|41791.4|41813.9|41793.9|41811.4|41791.4|2
1734347340000|2024-12-16 11:09:00|||||||||1
1734347380000|2024-12-16 11:09:40|41809.5|41789.5|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|2
1734347390000|2024-12-16 11:09:50|41802.5|41782.5|41806.4|41786.4|41806.4|41786.4|41802.5|41782.5|12
1734347400000|2024-12-16 11:10:00|41808.4|41788.4|41808.9|41788.9|41808.9|41788.9|41806.4|41786.4|2
1734347410000|2024-12-16 11:10:10|41811.4|41791.4|41812|41792|41812|41792|41808.9|41788.9|12
1734347420000|2024-12-16 11:10:20|41813.9|41793.9|41815.9|41795.9|41815.9|41795.9|41813.9|41793.9|4
1734347430000|2024-12-16 11:10:30|41818.4|41798.4|41813.9|41793.9|41818.4|41798.4|41813.9|41793.9|3
1734347440000|2024-12-16 11:10:40|41812|41792|41813.9|41793.9|41813.9|41793.9|41808.9|41788.9|16
1734347450000|2024-12-16 11:10:50|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|41816.4|41796.4|0
1734347460000|2024-12-16 11:11:00|41820.4|41800.4|41846.4|41826.4|41846.4|41826.4|41820.4|41800.4|36
1734347470000|2024-12-16 11:11:10|41845.9|41825.9|41848.9|41828.9|41848.9|41828.9|41841.4|41821.4|7
1734347480000|2024-12-16 11:11:20|41849.5|41829.5|41863.9|41843.9|41863.9|41843.9|41849.5|41829.5|32
1734347490000|2024-12-16 11:11:30|41864.5|41844.5|41873.9|41853.9|41873.9|41853.9|41864.5|41844.5|8
1734347500000|2024-12-16 11:11:40|41871.4|41851.4|41868.9|41848.9|41873.9|41853.9|41868.9|41848.9|18
1734347510000|2024-12-16 11:11:50|41863.9|41843.9|41861.4|41841.4|41863.9|41843.9|41861.4|41841.4|15
1734347520000|2024-12-16 11:12:00|41860.9|41840.9|41861.4|41841.4|41861.4|41841.4|41860.9|41840.9|2
1734347530000|2024-12-16 11:12:10|41858.9|41838.9|41853.9|41833.9|41858.9|41838.9|41853.9|41833.9|5
1734347540000|2024-12-16 11:12:20|41852|41832|41852|41832|41853.9|41833.9|41852|41832|0
1734347550000|2024-12-16 11:12:30|41851.4|41831.4|41843.9|41823.9|41851.4|41831.4|41843.9|41823.9|12
1734347560000|2024-12-16 11:12:40|41842|41822|41895.9|41875.9|41895.9|41875.9|41839.5|41819.5|63
1734347570000|2024-12-16 11:12:50|41893.9|41873.9|41871.4|41851.4|41893.9|41873.9|41868.9|41848.9|23
1734347580000|2024-12-16 11:13:00|41866.4|41846.4|41863.9|41843.9|41866.4|41846.4|41863.9|41843.9|9
1734347590000|2024-12-16 11:13:10|41862|41842|41859.5|41839.5|41873.9|41853.9|41859.5|41839.5|19
1734347600000|2024-12-16 11:13:20|41858.9|41838.9|41838.9|41818.9|41858.9|41838.9|41838.9|41818.9|11
1734347610000|2024-12-16 11:13:30|41843.4|41823.4|41844.5|41824.5|41845.9|41825.9|41843.4|41823.4|4
1734347620000|2024-12-16 11:13:40|41846.4|41826.4|41843.9|41823.9|41846.4|41826.4|41843.9|41823.9|1
1734347630000|2024-12-16 11:13:50|41846.4|41826.4|41848.9|41828.9|41850.9|41830.9|41846.4|41826.4|5
1734347640000|2024-12-16 11:14:00|41849|41829|41847|41827|41849|41829|41846.5|41826.5|2
1734347650000|2024-12-16 11:14:10|41849|41829|41849|41829|41849|41829|41844|41824|7
1734347670000|2024-12-16 11:14:30|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734347680000|2024-12-16 11:14:40|41849|41829|41848.4|41828.4|41849|41829|41848.4|41828.4|0
1734347690000|2024-12-16 11:14:50|41849|41829|41837|41817|41849|41829|41837|41817|6
1734347700000|2024-12-16 11:15:00|41836.5|41816.5|41840.9|41820.9|41840.9|41820.9|41834|41814|2
1734347710000|2024-12-16 11:15:10|41841.5|41821.5|41846.5|41826.5|41846.5|41826.5|41841.5|41821.5|1
1734347720000|2024-12-16 11:15:20|41848.4|41828.4|41849|41829|41849|41829|41848.4|41828.4|4
1734347740000|2024-12-16 11:15:40|41851.5|41831.5|41856.5|41836.5|41856.5|41836.5|41851.5|41831.5|1
1734347760000|2024-12-16 11:16:00|41859|41839|41859|41839|41859|41839|41859|41839|10
1734347780000|2024-12-16 11:16:20|41861.5|41841.5|41864|41844|41864|41844|41861.5|41841.5|2
1734347790000|2024-12-16 11:16:30|||||||||2
1734347800000|2024-12-16 11:16:40|41863.4|41843.4|41854|41834|41863.4|41843.4|41854|41834|4
1734347810000|2024-12-16 11:16:50|41852|41832|41852|41832|41852|41832|41852|41832|0
1734347820000|2024-12-16 11:17:00|41854|41834|41851.5|41831.5|41854|41834|41851.5|41831.5|9
1734347830000|2024-12-16 11:17:10|41850.9|41830.9|41859|41839|41859|41839|41850.9|41830.9|1
1734347840000|2024-12-16 11:17:20|41864|41844|41864|41844|41864|41844|41864|41844|1
1734347850000|2024-12-16 11:17:30|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|0
1734347860000|2024-12-16 11:17:40|41863.4|41843.4|41859|41839|41864|41844|41859|41839|0
1734347870000|2024-12-16 11:17:50|41862.9|41842.9|41861.5|41841.5|41862.9|41842.9|41859|41839|0
1734347880000|2024-12-16 11:18:00|41864|41844|41861.5|41841.5|41864|41844|41861.5|41841.5|3
1734347890000|2024-12-16 11:18:10|41859|41839|41859|41839|41859|41839|41859|41839|0
1734347900000|2024-12-16 11:18:20|41860.9|41840.9|41859|41839|41860.9|41840.9|41859|41839|0
1734347910000|2024-12-16 11:18:30|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|8
1734347920000|2024-12-16 11:18:40|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|5
1734347950000|2024-12-16 11:19:10|41857.5|41837.5|41857|41837|41857.5|41837.5|41857|41837|0
1734347960000|2024-12-16 11:19:20|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|41859.5|41839.5|2
1734347970000|2024-12-16 11:19:30|41859|41839|41856.5|41836.5|41859|41839|41856.5|41836.5|1
1734347980000|2024-12-16 11:19:40|41854|41834|41856.5|41836.5|41856.5|41836.5|41854|41834|0
1734348000000|2024-12-16 11:20:00|41854.5|41834.5|41856.5|41836.5|41856.5|41836.5|41854|41834|1
1734348040000|2024-12-16 11:20:40|41858.4|41838.4|41861.5|41841.5|41861.5|41841.5|41856.5|41836.5|4
1734348050000|2024-12-16 11:20:50|41864|41844|41864|41844|41864|41844|41864|41844|0
1734348070000|2024-12-16 11:21:10|41865.9|41845.9|41866.5|41846.5|41866.5|41846.5|41865.9|41845.9|16
1734348090000|2024-12-16 11:21:30|41861.5|41841.5|41864|41844|41864|41844|41861.5|41841.5|3
1734348110000|2024-12-16 11:21:50|41865.9|41845.9|41864|41844|41865.9|41845.9|41864|41844|0
1734348120000|2024-12-16 11:22:00|41864.5|41844.5|41864|41844|41864.5|41844.5|41864|41844|0
1734348130000|2024-12-16 11:22:10|41866.5|41846.5|41865.9|41845.9|41866.5|41846.5|41864|41844|0
1734348140000|2024-12-16 11:22:20|41866.5|41846.5|41869|41849|41869|41849|41866.5|41846.5|3
1734348150000|2024-12-16 11:22:30|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|41870.9|41850.9|0
1734348160000|2024-12-16 11:22:40|41869|41849|41869|41849|41869|41849|41869|41849|0
1734348170000|2024-12-16 11:22:50|||||||||1
1734348180000|2024-12-16 11:23:00|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|41866.5|41846.5|0
1734348190000|2024-12-16 11:23:10|41865.9|41845.9|41863.4|41843.4|41865.9|41845.9|41863.4|41843.4|7
1734348200000|2024-12-16 11:23:20|41861.5|41841.5|41861.5|41841.5|41861.5|41841.5|41859|41839|0
1734348210000|2024-12-16 11:23:30|41859|41839|41859|41839|41859|41839|41859|41839|1
1734348220000|2024-12-16 11:23:40|41861.5|41841.5|41859|41839|41861.5|41841.5|41859|41839|1
1734348230000|2024-12-16 11:23:50|41854|41834|41854|41834|41854|41834|41854|41834|0
1734348240000|2024-12-16 11:24:00|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734348250000|2024-12-16 11:24:10|||||||||3
1734348290000|2024-12-16 11:24:50|41849.5|41829.5|41849.5|41829.5|41850.9|41830.9|41849.5|41829.5|2
1734348300000|2024-12-16 11:25:00|41849|41829|41849|41829|41849|41829|41849|41829|0
1734348310000|2024-12-16 11:25:10|41848.4|41828.4|41849|41829|41849|41829|41848.4|41828.4|0
1734348320000|2024-12-16 11:25:20|41849.5|41829.5|41851.5|41831.5|41851.5|41831.5|41849.5|41829.5|0
1734348340000|2024-12-16 11:25:40|41849.5|41829.5|41849|41829|41849.5|41829.5|41849|41829|0
1734348350000|2024-12-16 11:25:50|41850.9|41830.9|41851.5|41831.5|41851.5|41831.5|41850.9|41830.9|0
1734348360000|2024-12-16 11:26:00|41852|41832|41852|41832|41852|41832|41852|41832|4
1734348380000|2024-12-16 11:26:20|41856.5|41836.5|41859|41839|41859|41839|41856.5|41836.5|4
1734348390000|2024-12-16 11:26:30|||||||||2
1734348400000|2024-12-16 11:26:40|41857|41837|41854.5|41834.5|41859|41839|41854.5|41834.5|1
1734348410000|2024-12-16 11:26:50|41857|41837|41854.5|41834.5|41857|41837|41854.5|41834.5|0
1734348420000|2024-12-16 11:27:00|41854|41834|41854|41834|41856.5|41836.5|41854|41834|1
1734348460000|2024-12-16 11:27:40|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|1
1734348480000|2024-12-16 11:28:00|41849|41829|41849|41829|41849|41829|41849|41829|5
1734348490000|2024-12-16 11:28:10|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41849|41829|0
1734348500000|2024-12-16 11:28:20|41849|41829|41851.5|41831.5|41854|41834|41849|41829|0
1734348510000|2024-12-16 11:28:30|41854|41834|41854|41834|41854|41834|41851.5|41831.5|0
1734348520000|2024-12-16 11:28:40|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|41851.5|41831.5|0
1734348530000|2024-12-16 11:28:50|41850.9|41830.9|41849|41829|41850.9|41830.9|41849|41829|1
1734348540000|2024-12-16 11:29:00|41851.5|41831.5|41851.5|41831.5|41854|41834|41849|41829|2
1734348550000|2024-12-16 11:29:10|41849|41829|41849|41829|41849|41829|41849|41829|0
1734348560000|2024-12-16 11:29:20|41850.9|41830.9|41849|41829|41851.5|41831.5|41849|41829|0
1734348570000|2024-12-16 11:29:30|41852.9|41832.9|41849|41829|41854|41834|41849|41829|2
1734348590000|2024-12-16 11:29:50|41851.5|41831.5|41849|41829|41851.5|41831.5|41849|41829|0
1734348600000|2024-12-16 11:30:00|41849.5|41829.5|41856.5|41836.5|41859|41839|41849.5|41829.5|6
1734348610000|2024-12-16 11:30:10|41858.4|41838.4|41856.5|41836.5|41859|41839|41856.5|41836.5|1
1734348620000|2024-12-16 11:30:20|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|41854.5|41834.5|2
1734348630000|2024-12-16 11:30:30|41854|41834|41854|41834|41854|41834|41854|41834|0
1734348640000|2024-12-16 11:30:40|41855.9|41835.9|41854|41834|41856.5|41836.5|41854|41834|1
1734348650000|2024-12-16 11:30:50|41855.9|41835.9|41859|41839|41859|41839|41854|41834|2
1734348660000|2024-12-16 11:31:00|41865.9|41845.9|41869|41849|41869|41849|41865.9|41845.9|16
1734348670000|2024-12-16 11:31:10|41871.5|41851.5|41881.5|41861.5|41881.5|41861.5|41871.5|41851.5|8
1734348680000|2024-12-16 11:31:20|41884|41864|41889|41869|41889|41869|41884|41864|1
1734348690000|2024-12-16 11:31:30|||||||||1
1734348700000|2024-12-16 11:31:40|41886.5|41866.5|41891.5|41871.5|41891.5|41871.5|41886.5|41866.5|0
1734348710000|2024-12-16 11:31:50|||||||||3
1734348720000|2024-12-16 11:32:00|41893.4|41873.4|41896.5|41876.5|41896.5|41876.5|41891.5|41871.5|3
1734348730000|2024-12-16 11:32:10|41899|41879|41902|41882|41904|41884|41899|41879|5
1734348740000|2024-12-16 11:32:20|41901.5|41881.5|41904|41884|41904|41884|41901.5|41881.5|1
1734348750000|2024-12-16 11:32:30|41902|41882|41904|41884|41904|41884|41901.5|41881.5|3
1734348760000|2024-12-16 11:32:40|41902|41882|41901.5|41881.5|41902|41882|41901.5|41881.5|1
1734348770000|2024-12-16 11:32:50|41900.9|41880.9|41904|41884|41904|41884|41896.5|41876.5|20
1734348780000|2024-12-16 11:33:00|41894|41874|41889.5|41869.5|41894|41874|41889.5|41869.5|24
1734348790000|2024-12-16 11:33:10|41891.5|41871.5|41889|41869|41891.5|41871.5|41889|41869|2
1734348800000|2024-12-16 11:33:20|41887|41867|41886.5|41866.5|41887|41867|41886.5|41866.5|0
1734348820000|2024-12-16 11:33:40|41889|41869|41889|41869|41889|41869|41889|41869|0
1734348830000|2024-12-16 11:33:50|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|41891.5|41871.5|2
1734348840000|2024-12-16 11:34:00|41893.5|41873.5|41897.9|41877.9|41897.9|41877.9|41893.5|41873.5|2
1734348850000|2024-12-16 11:34:10|41898.5|41878.5|41899|41879|41899|41879|41896|41876|1
1734348870000|2024-12-16 11:34:30|41901.5|41881.5|41898.5|41878.5|41901.5|41881.5|41896.5|41876.5|1
1734348880000|2024-12-16 11:34:40|41899|41879|41899|41879|41899|41879|41899|41879|0
1734348890000|2024-12-16 11:34:50|41896.5|41876.5|41899|41879|41899|41879|41896.5|41876.5|0
1734348900000|2024-12-16 11:35:00|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|41901.5|41881.5|0
1734348910000|2024-12-16 11:35:10|41904|41884|41907|41887|41909.5|41889.5|41904|41884|6
1734348920000|2024-12-16 11:35:20|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|41911.5|41891.5|1
1734348930000|2024-12-16 11:35:30|41909|41889|41909|41889|41909|41889|41909|41889|1
1734348960000|2024-12-16 11:36:00|41907|41887|41906.5|41886.5|41907|41887|41906.5|41886.5|0
1734348980000|2024-12-16 11:36:20|41904|41884|41904|41884|41904|41884|41904|41884|1
1734349000000|2024-12-16 11:36:40|41901.5|41881.5|41899|41879|41901.5|41881.5|41899|41879|0
1734349010000|2024-12-16 11:36:50|||||||||2
1734349020000|2024-12-16 11:37:00|41901|41881|41901.5|41881.5|41901.5|41881.5|41901|41881|16
1734349040000|2024-12-16 11:37:20|41903.5|41883.5|41901.5|41881.5|41903.5|41883.5|41901.5|41881.5|0
1734349050000|2024-12-16 11:37:30|41904|41884|41904|41884|41904|41884|41904|41884|1
1734349060000|2024-12-16 11:37:40|||||||||1
1734349070000|2024-12-16 11:37:50|41903.5|41883.5|41906.5|41886.5|41906.5|41886.5|41901.5|41881.5|14
1734349080000|2024-12-16 11:38:00|41907|41887|41906.5|41886.5|41907|41887|41906.5|41886.5|2
1734349090000|2024-12-16 11:38:10|41904|41884|41909|41889|41909|41889|41904|41884|2
1734349110000|2024-12-16 11:38:30|41911|41891|41911|41891|41911|41891|41911|41891|32
1734349120000|2024-12-16 11:38:40|41917.4|41897.4|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|1
1734349140000|2024-12-16 11:39:00|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|0
1734349160000|2024-12-16 11:39:20|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|7
1734349170000|2024-12-16 11:39:30|41922.9|41902.9|41925.4|41905.4|41925.4|41905.4|41922.9|41902.9|0
1734349190000|2024-12-16 11:39:50|41922.9|41902.9|41925.4|41905.4|41925.4|41905.4|41922.9|41902.9|2
1734349200000|2024-12-16 11:40:00|41927.4|41907.4|41932.9|41912.9|41932.9|41912.9|41927.4|41907.4|5
1734349210000|2024-12-16 11:40:10|41934.9|41914.9|41940.4|41920.4|41940.4|41920.4|41932.9|41912.9|5
1734349220000|2024-12-16 11:40:20|41935.4|41915.4|41931|41911|41935.4|41915.4|41931|41911|5
1734349230000|2024-12-16 11:40:30|41928.5|41908.5|41930.4|41910.4|41930.4|41910.4|41928.5|41908.5|1
1734349240000|2024-12-16 11:40:40|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|41929.9|41909.9|0
1734349250000|2024-12-16 11:40:50|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|41930.4|41910.4|0
1734349260000|2024-12-16 11:41:00|41927.9|41907.9|41930.4|41910.4|41930.4|41910.4|41927.9|41907.9|4
1734349270000|2024-12-16 11:41:10|41932.9|41912.9|41935.4|41915.4|41935.4|41915.4|41932.9|41912.9|3
1734349280000|2024-12-16 11:41:20|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|41937.9|41917.9|2
1734349290000|2024-12-16 11:41:30|41940.4|41920.4|41950.4|41930.4|41950.4|41930.4|41940.4|41920.4|9
1734349300000|2024-12-16 11:41:40|41947.9|41927.9|41950.4|41930.4|41950.4|41930.4|41947.9|41927.9|1
1734349310000|2024-12-16 11:41:50|41952.4|41932.4|41955.4|41935.4|41955.4|41935.4|41952.4|41932.4|2
1734349320000|2024-12-16 11:42:00|41951.5|41931.5|41951|41931|41951.5|41931.5|41951|41931|3
1734349330000|2024-12-16 11:42:10|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|41950.4|41930.4|4
1734349340000|2024-12-16 11:42:20|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|41952.9|41932.9|0
1734349370000|2024-12-16 11:42:50|41957.9|41937.9|41960.4|41940.4|41960.4|41940.4|41957.9|41937.9|5
1734349380000|2024-12-16 11:43:00|||||||||6
1734349390000|2024-12-16 11:43:10|||||||||1
1734349400000|2024-12-16 11:43:20|||||||||1
1734349410000|2024-12-16 11:43:30|41962.9|41942.9|41966|41946|41966|41946|41962.9|41942.9|2
1734349420000|2024-12-16 11:43:40|41964|41944|41966|41946|41966|41946|41963.5|41943.5|0
1734349430000|2024-12-16 11:43:50|41963.5|41943.5|41966|41946|41966|41946|41963.5|41943.5|0
1734349440000|2024-12-16 11:44:00|41963.5|41943.5|41962.9|41942.9|41963.5|41943.5|41962.9|41942.9|2
1734349450000|2024-12-16 11:44:10|41964.9|41944.9|41967.9|41947.9|41967.9|41947.9|41964.9|41944.9|1
1734349470000|2024-12-16 11:44:30|41968.5|41948.5|41967.9|41947.9|41972.9|41952.9|41967.9|41947.9|11
1734349480000|2024-12-16 11:44:40|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|2
1734349500000|2024-12-16 11:45:00|41967.4|41947.4|41967.9|41947.9|41967.9|41947.9|41962.9|41942.9|8
1734349510000|2024-12-16 11:45:10|41967.4|41947.4|41969.9|41949.9|41969.9|41949.9|41967.4|41947.4|1
1734349520000|2024-12-16 11:45:20|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1734349530000|2024-12-16 11:45:30|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|41973.5|41953.5|4
1734349540000|2024-12-16 11:45:40|||||||||2
1734349550000|2024-12-16 11:45:50|41974|41954|41977.9|41957.9|41978.5|41958.5|41974|41954|3
1734349560000|2024-12-16 11:46:00|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41977.9|41957.9|1
1734349570000|2024-12-16 11:46:10|41982.9|41962.9|41989.9|41969.9|41989.9|41969.9|41982.9|41962.9|5
1734349580000|2024-12-16 11:46:20|41988.5|41968.5|41995.4|41975.4|41995.4|41975.4|41987.9|41967.9|4
1734349590000|2024-12-16 11:46:30|41992.9|41972.9|41995.4|41975.4|41995.4|41975.4|41992.9|41972.9|2
1734349610000|2024-12-16 11:46:50|41997.4|41977.4|41995.4|41975.4|41997.4|41977.4|41995.4|41975.4|4
1734349620000|2024-12-16 11:47:00|||||||||2
1734349630000|2024-12-16 11:47:10|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|3
1734349640000|2024-12-16 11:47:20|41994.9|41974.9|41997.9|41977.9|41997.9|41977.9|41994.9|41974.9|2
1734349660000|2024-12-16 11:47:40|41995.4|41975.4|41997.9|41977.9|41997.9|41977.9|41995.4|41975.4|0
1734349670000|2024-12-16 11:47:50|||||||||2
1734349680000|2024-12-16 11:48:00|41999.9|41979.9|42000.4|41980.4|42000.4|41980.4|41999.9|41979.9|0
1734349690000|2024-12-16 11:48:10|41997.9|41977.9|41992.9|41972.9|41997.9|41977.9|41992.9|41972.9|2
1734349700000|2024-12-16 11:48:20|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|0
1734349710000|2024-12-16 11:48:30|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|0
1734349720000|2024-12-16 11:48:40|41991|41971|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|0
1734349730000|2024-12-16 11:48:50|41992.9|41972.9|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|3
1734349740000|2024-12-16 11:49:00|41992.4|41972.4|41992.9|41972.9|41992.9|41972.9|41992.4|41972.4|1
1734349760000|2024-12-16 11:49:20|41991|41971|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|1
1734349770000|2024-12-16 11:49:30|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|5
1734349800000|2024-12-16 11:50:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|2
1734349810000|2024-12-16 11:50:10|41989.9|41969.9|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|2
1734349850000|2024-12-16 11:50:50|41986|41966|41985.4|41965.4|41986|41966|41985.4|41965.4|7
1734349860000|2024-12-16 11:51:00|41984.9|41964.9|41985.4|41965.4|41985.4|41965.4|41984.9|41964.9|2
1734349870000|2024-12-16 11:51:10|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|0
1734349880000|2024-12-16 11:51:20|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|3
1734349890000|2024-12-16 11:51:30|||||||||1
1734349910000|2024-12-16 11:51:50|41980.4|41960.4|41967.9|41947.9|41980.4|41960.4|41967.9|41947.9|31
1734349930000|2024-12-16 11:52:10|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|41965.4|41945.4|5
1734349940000|2024-12-16 11:52:20|41964.9|41944.9|41962.9|41942.9|41964.9|41944.9|41962.4|41942.4|1
1734349950000|2024-12-16 11:52:30|41963.5|41943.5|41965.4|41945.4|41965.4|41945.4|41962.9|41942.9|2
1734349960000|2024-12-16 11:52:40|||||||||9
1734349980000|2024-12-16 11:53:00|41962.9|41942.9|41962.9|41942.9|41965.4|41945.4|41962.9|41942.9|4
1734350000000|2024-12-16 11:53:20|41960.4|41940.4|41965.4|41945.4|41965.4|41945.4|41960.4|41940.4|9
1734350010000|2024-12-16 11:53:30|41964.9|41944.9|41965.5|41945.5|41965.5|41945.5|41962.9|41942.9|2
1734350030000|2024-12-16 11:53:50|41967.4|41947.4|41965.5|41945.5|41968|41948|41965.5|41945.5|4
1734350040000|2024-12-16 11:54:00|||||||||2
1734350050000|2024-12-16 11:54:10|41963|41943|41965.5|41945.5|41965.5|41945.5|41963|41943|0
1734350060000|2024-12-16 11:54:20|41963|41943|41960.5|41940.5|41963|41943|41960.5|41940.5|3
1734350070000|2024-12-16 11:54:30|||||||||8
1734350080000|2024-12-16 11:54:40|41963|41943|41963|41943|41963|41943|41960.5|41940.5|2
1734350090000|2024-12-16 11:54:50|41961|41941|41960.5|41940.5|41961|41941|41960.5|41940.5|0
1734350100000|2024-12-16 11:55:00|||||||||4
1734350110000|2024-12-16 11:55:10|41958|41938|41958|41938|41958|41938|41958|41938|6
1734350120000|2024-12-16 11:55:20|41959.9|41939.9|41960.5|41940.5|41960.5|41940.5|41959.9|41939.9|0
1734350130000|2024-12-16 11:55:30|41958|41938|41953.5|41933.5|41958|41938|41953.5|41933.5|8
1734350140000|2024-12-16 11:55:40|41951.5|41931.5|41955.5|41935.5|41955.5|41935.5|41951|41931|2
1734350150000|2024-12-16 11:55:50|41953|41933|41953|41933|41953|41933|41953|41933|1
1734350160000|2024-12-16 11:56:00|41953.5|41933.5|41953|41933|41953.5|41933.5|41953|41933|2
1734350170000|2024-12-16 11:56:10|41954.9|41934.9|41955.5|41935.5|41955.5|41935.5|41954.9|41934.9|0
1734350180000|2024-12-16 11:56:20|41954.9|41934.9|41953|41933|41954.9|41934.9|41953|41933|1
1734350190000|2024-12-16 11:56:30|41953.5|41933.5|41950.5|41930.5|41953.5|41933.5|41950.5|41930.5|5
1734350200000|2024-12-16 11:56:40|||||||||2
1734350210000|2024-12-16 11:56:50|41948|41928|41948|41928|41948|41928|41945.5|41925.5|0
1734350230000|2024-12-16 11:57:10|41946|41926|41948|41928|41948|41928|41945.5|41925.5|3
1734350240000|2024-12-16 11:57:20|||||||||1
1734350250000|2024-12-16 11:57:30|41949.9|41929.9|41948|41928|41950.5|41930.5|41948|41928|0
1734350270000|2024-12-16 11:57:50|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|3
1734350280000|2024-12-16 11:58:00|41948|41928|41948|41928|41948|41928|41948|41928|0
1734350290000|2024-12-16 11:58:10|41950.5|41930.5|41948|41928|41950.5|41930.5|41948|41928|1
1734350300000|2024-12-16 11:58:20|41948.5|41928.5|41953|41933|41953|41933|41948.5|41928.5|5
1734350310000|2024-12-16 11:58:30|41955.5|41935.5|41960.5|41940.5|41960.5|41940.5|41955.5|41935.5|2
1734350320000|2024-12-16 11:58:40|41963|41943|41963|41943|41963|41943|41960.5|41940.5|10
1734350330000|2024-12-16 11:58:50|41964.9|41944.9|41963|41943|41965.5|41945.5|41963|41943|0
1734350340000|2024-12-16 11:59:00|41964.9|41944.9|41965.5|41945.5|41965.5|41945.5|41960.5|41940.5|9
1734350350000|2024-12-16 11:59:10|41963|41943|41965.5|41945.5|41965.5|41945.5|41963|41943|2
1734350360000|2024-12-16 11:59:20|||||||||4
1734350370000|2024-12-16 11:59:30|||||||||8
1734350380000|2024-12-16 11:59:40|41963|41943|41965.5|41945.5|41965.5|41945.5|41963|41943|19
1734350390000|2024-12-16 11:59:50|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|41967.4|41947.4|4
1734350400000|2024-12-16 12:00:00|41968|41948|41988|41968|41990.5|41970.5|41968|41948|31
1734350410000|2024-12-16 12:00:10|41987.4|41967.4|41983|41963|41987.4|41967.4|41983|41963|3
1734350420000|2024-12-16 12:00:20|41980.5|41960.5|41978.5|41958.5|41982.4|41962.4|41978.5|41958.5|13
1734350430000|2024-12-16 12:00:30|41978|41958|41973.5|41953.5|41978|41958|41973.5|41953.5|2
1734350440000|2024-12-16 12:00:40|41973|41953|41973|41953|41973|41953|41973|41953|0
1734350450000|2024-12-16 12:00:50|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|1
1734350460000|2024-12-16 12:01:00|41974.9|41954.9|41970.5|41950.5|41974.9|41954.9|41970.5|41950.5|3
1734350470000|2024-12-16 12:01:10|41971|41951|41975.5|41955.5|41975.5|41955.5|41971|41951|1
1734350480000|2024-12-16 12:01:20|41973|41953|41973|41953|41975.5|41955.5|41973|41953|7
1734350500000|2024-12-16 12:01:40|41971|41951|41971|41951|41971|41951|41971|41951|5
1734350510000|2024-12-16 12:01:50|41970.5|41950.5|41968.5|41948.5|41971|41951|41968.5|41948.5|0
1734350520000|2024-12-16 12:02:00|41971|41951|41971|41951|41971|41951|41968.5|41948.5|6
1734350540000|2024-12-16 12:02:20|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|41970.5|41950.5|1
1734350560000|2024-12-16 12:02:40|41968|41948|41968|41948|41969.9|41949.9|41968|41948|2
1734350570000|2024-12-16 12:02:50|41965.5|41945.5|41963|41943|41965.5|41945.5|41963|41943|3
1734350580000|2024-12-16 12:03:00|41961|41941|41962.4|41942.4|41963|41943|41960.5|41940.5|0
1734350590000|2024-12-16 12:03:10|41960.5|41940.5|41958|41938|41963|41943|41958|41938|2
1734350600000|2024-12-16 12:03:20|41956|41936|41955.5|41935.5|41956|41936|41955.5|41935.5|3
1734350620000|2024-12-16 12:03:40|||||||||51
1734350630000|2024-12-16 12:03:50|41953|41933|41953|41933|41953|41933|41953|41933|1
1734350640000|2024-12-16 12:04:00|41951|41931|41948|41928|41951|41931|41948|41928|0
1734350650000|2024-12-16 12:04:10|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41948|41928|3
1734350670000|2024-12-16 12:04:30|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|2
1734350690000|2024-12-16 12:04:50|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|4
1734350710000|2024-12-16 12:05:10|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|3
1734350720000|2024-12-16 12:05:20|41956|41936|41955.5|41935.5|41956|41936|41955.5|41935.5|3
1734350760000|2024-12-16 12:06:00|41958|41938|41958|41938|41958|41938|41958|41938|3
1734350770000|2024-12-16 12:06:10|41959.9|41939.9|41960.5|41940.5|41960.5|41940.5|41959.9|41939.9|0
1734350780000|2024-12-16 12:06:20|41958|41938|41960.5|41940.5|41960.5|41940.5|41958|41938|5
1734350790000|2024-12-16 12:06:30|||||||||3
1734350800000|2024-12-16 12:06:40|41959.9|41939.9|41955.5|41935.5|41959.9|41939.9|41955.5|41935.5|12
1734350810000|2024-12-16 12:06:50|41953|41933|41950.5|41930.5|41953|41933|41950.5|41930.5|0
1734350820000|2024-12-16 12:07:00|41948.5|41928.5|41946|41926|41948.5|41928.5|41946|41926|0
1734350830000|2024-12-16 12:07:10|41948|41928|41948|41928|41948|41928|41948|41928|3
1734350840000|2024-12-16 12:07:20|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|0
1734350850000|2024-12-16 12:07:30|41948.5|41928.5|41948|41928|41948.5|41928.5|41948|41928|0
1734350860000|2024-12-16 12:07:40|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|5
1734350870000|2024-12-16 12:07:50|41941|41921|41938|41918|41941|41921|41938|41918|8
1734350880000|2024-12-16 12:08:00|41939.9|41919.9|41940.5|41920.5|41940.5|41920.5|41939.9|41919.9|11
1734350890000|2024-12-16 12:08:10|41941|41921|41943|41923|41943|41923|41941|41921|2
1734350920000|2024-12-16 12:08:40|||||||||2
1734350930000|2024-12-16 12:08:50|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|0
1734350940000|2024-12-16 12:09:00|41947.4|41927.4|41950.5|41930.5|41950.5|41930.5|41947.4|41927.4|2
1734350950000|2024-12-16 12:09:10|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|1
1734350960000|2024-12-16 12:09:20|41958|41938|41958|41938|41958|41938|41958|41938|1
1734350970000|2024-12-16 12:09:30|||||||||1
1734350980000|2024-12-16 12:09:40|41955.5|41935.5|41960.5|41940.5|41960.5|41940.5|41955.5|41935.5|0
1734350990000|2024-12-16 12:09:50|41955.5|41935.5|41960.5|41940.5|41960.5|41940.5|41955.5|41935.5|3
1734351000000|2024-12-16 12:10:00|41958|41938|41955.5|41935.5|41958|41938|41955.5|41935.5|2
1734351010000|2024-12-16 12:10:10|||||||||2
1734351020000|2024-12-16 12:10:20|41953.5|41933.5|41953|41933|41953.5|41933.5|41953|41933|0
1734351030000|2024-12-16 12:10:30|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|0
1734351050000|2024-12-16 12:10:50|41953|41933|41950.5|41930.5|41953|41933|41950.5|41930.5|1
1734351070000|2024-12-16 12:11:10|41948.5|41928.5|41950.5|41930.5|41950.5|41930.5|41948.5|41928.5|11
1734351080000|2024-12-16 12:11:20|||||||||4
1734351100000|2024-12-16 12:11:40|41948|41928|41945.5|41925.5|41948|41928|41945.5|41925.5|2
1734351110000|2024-12-16 12:11:50|41948|41928|41948|41928|41948|41928|41948|41928|1
1734351140000|2024-12-16 12:12:20|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|41950.5|41930.5|6
1734351160000|2024-12-16 12:12:40|||||||||4
1734351180000|2024-12-16 12:13:00|41948.5|41928.5|41945.5|41925.5|41948.5|41928.5|41945.5|41925.5|2
1734351190000|2024-12-16 12:13:10|41943|41923|41943|41923|41943|41923|41943|41923|2
1734351210000|2024-12-16 12:13:30|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|41940.5|41920.5|0
1734351220000|2024-12-16 12:13:40|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|3
1734351230000|2024-12-16 12:13:50|||||||||1
1734351250000|2024-12-16 12:14:10|||||||||2
1734351280000|2024-12-16 12:14:40|41950.5|41930.5|41945.5|41925.5|41950.5|41930.5|41945.5|41925.5|7
1734351290000|2024-12-16 12:14:50|41943.5|41923.5|41945.5|41925.5|41945.5|41925.5|41943|41923|0
1734351300000|2024-12-16 12:15:00|41947.5|41927.5|41948|41928|41948|41928|41947.5|41927.5|1
1734351330000|2024-12-16 12:15:30|41950.5|41930.5|41953|41933|41953|41933|41950.5|41930.5|6
1734351340000|2024-12-16 12:15:40|41955|41935|41955|41935|41955|41935|41955|41935|0
1734351350000|2024-12-16 12:15:50|41955.5|41935.5|41950.5|41930.5|41955.5|41935.5|41950.5|41930.5|0
1734351360000|2024-12-16 12:16:00|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|41955.5|41935.5|3
1734351370000|2024-12-16 12:16:10|41953|41933|41953|41933|41953|41933|41953|41933|0
1734351380000|2024-12-16 12:16:20|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|5
1734351400000|2024-12-16 12:16:40|||||||||4
1734351430000|2024-12-16 12:17:10|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|2
1734351460000|2024-12-16 12:17:40|||||||||2
1734351480000|2024-12-16 12:18:00|41965.5|41945.5|41970.5|41950.5|41970.5|41950.5|41965.5|41945.5|9
1734351490000|2024-12-16 12:18:10|41973|41953|41975.5|41955.5|41975.5|41955.5|41971|41951|21
1734351500000|2024-12-16 12:18:20|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|2
1734351510000|2024-12-16 12:18:30|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|1
1734351520000|2024-12-16 12:18:40|41977.5|41957.5|41978|41958|41978|41958|41977.5|41957.5|0
1734351540000|2024-12-16 12:19:00|41980.5|41960.5|41988|41968|41988|41968|41980.5|41960.5|12
1734351550000|2024-12-16 12:19:10|41990.5|41970.5|41998|41978|41998|41978|41990.5|41970.5|7
1734351560000|2024-12-16 12:19:20|41995.5|41975.5|42000.5|41980.5|42000.5|41980.5|41995.5|41975.5|4
1734351570000|2024-12-16 12:19:30|41998|41978|41995.5|41975.5|41998|41978|41993.5|41973.5|4
1734351580000|2024-12-16 12:19:40|41994.4|41974.4|41986|41966|41994.4|41974.4|41986|41966|7
1734351590000|2024-12-16 12:19:50|41983|41963|41975.5|41955.5|41983|41963|41975.5|41955.5|3
1734351600000|2024-12-16 12:20:00|41973|41953|41975|41955|41975.5|41955.5|41973|41953|3
1734351610000|2024-12-16 12:20:10|41973|41953|41970.5|41950.5|41973|41953|41970.5|41950.5|1
1734351620000|2024-12-16 12:20:20|41968.5|41948.5|41963|41943|41968.5|41948.5|41961|41941|3
1734351640000|2024-12-16 12:20:40|41965|41945|41965.5|41945.5|41965.5|41945.5|41963|41943|0
1734351650000|2024-12-16 12:20:50|41967.5|41947.5|41970.5|41950.5|41970.5|41950.5|41967.5|41947.5|2
1734351670000|2024-12-16 12:21:10|41968|41948|41968|41948|41968|41948|41968|41948|0
1734351680000|2024-12-16 12:21:20|41970.5|41950.5|41985.5|41965.5|41985.5|41965.5|41970.5|41950.5|13
1734351710000|2024-12-16 12:21:50|41988|41968|41983|41963|41988|41968|41983|41963|8
1734351720000|2024-12-16 12:22:00|41982.5|41962.5|41983|41963|41983|41963|41982.5|41962.5|1
1734351730000|2024-12-16 12:22:10|41980.5|41960.5|41983|41963|41983|41963|41980.5|41960.5|6
1734351740000|2024-12-16 12:22:20|||||||||1
1734351750000|2024-12-16 12:22:30|||||||||3
1734351760000|2024-12-16 12:22:40|41981.1|41961.1|41983|41963|41983|41963|41980.5|41960.5|6
1734351770000|2024-12-16 12:22:50|41980.5|41960.5|41988|41968|41988|41968|41980.5|41960.5|14
1734351780000|2024-12-16 12:23:00|||||||||6
1734351800000|2024-12-16 12:23:20|41990|41970|41990.5|41970.5|41990.5|41970.5|41990|41970|25
1734351810000|2024-12-16 12:23:30|41993|41973|41993|41973|41993|41973|41993|41973|5
1734351820000|2024-12-16 12:23:40|41991.1|41971.1|41995|41975|41995|41975|41990.5|41970.5|29
1734351830000|2024-12-16 12:23:50|41994.4|41974.4|41995.5|41975.5|41995.5|41975.5|41994.4|41974.4|1
1734351840000|2024-12-16 12:24:00|41993|41973|41998|41978|41998|41978|41993|41973|4
1734351850000|2024-12-16 12:24:10|41995.5|41975.5|41998|41978|41998|41978|41995.5|41975.5|11
1734351860000|2024-12-16 12:24:20|42000|41980|42003.9|41983.9|42003.9|41983.9|42000|41980|9
1734351870000|2024-12-16 12:24:30|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|42004.4|41984.4|6
1734351880000|2024-12-16 12:24:40|42005|41985|42008|41988|42010.5|41990.5|42005|41985|13
1734351890000|2024-12-16 12:24:50|42005.5|41985.5|42010.5|41990.5|42010.5|41990.5|42005.5|41985.5|1
1734351900000|2024-12-16 12:25:00|42013|41993|42018|41998|42018|41998|42013|41993|25
1734351910000|2024-12-16 12:25:10|42020|42000|42013|41993|42020.5|42000.5|42013|41993|5
1734351920000|2024-12-16 12:25:20|42010.5|41990.5|42006.1|41986.1|42010.5|41990.5|42006.1|41986.1|27
1734351930000|2024-12-16 12:25:30|42004.1|41984.1|42005.5|41985.5|42005.5|41985.5|42003.6|41983.6|0
1734351940000|2024-12-16 12:25:40|42003.6|41983.6|42005.5|41985.5|42005.5|41985.5|42003.6|41983.6|0
1734351950000|2024-12-16 12:25:50|42003|41983|41995.5|41975.5|42005.5|41985.5|41993|41973|11
1734351960000|2024-12-16 12:26:00|41993|41973|41993|41973|41993|41973|41993|41973|5
1734351970000|2024-12-16 12:26:10|41990.5|41970.5|41985.5|41965.5|41993|41973|41985.5|41965.5|7
1734351980000|2024-12-16 12:26:20|41980.5|41960.5|41983|41963|41983.6|41963.6|41978|41958|10
1734351990000|2024-12-16 12:26:30|41982.5|41962.5|41993|41973|41993|41973|41982.5|41962.5|11
1734352000000|2024-12-16 12:26:40|41990.5|41970.5|41988|41968|41990.5|41970.5|41988|41968|0
1734352020000|2024-12-16 12:27:00|41985.5|41965.5|41983|41963|41985.5|41965.5|41983|41963|2
1734352030000|2024-12-16 12:27:10|||||||||4
1734352040000|2024-12-16 12:27:20|41985.5|41965.5|41988|41968|41988|41968|41985.5|41965.5|3
1734352050000|2024-12-16 12:27:30|41990|41970|41993|41973|41993|41973|41990|41970|3
1734352060000|2024-12-16 12:27:40|41988|41968|41993|41973|41993|41973|41988|41968|3
1734352070000|2024-12-16 12:27:50|41995|41975|41993.6|41973.6|41995.5|41975.5|41993|41973|0
1734352080000|2024-12-16 12:28:00|41993|41973|42000.5|41980.5|42000.5|41980.5|41993|41973|2
1734352090000|2024-12-16 12:28:10|42002.5|41982.5|42005.5|41985.5|42005.5|41985.5|42000|41980|6
1734352100000|2024-12-16 12:28:20|42008|41988|42005.5|41985.5|42008|41988|42005.5|41985.5|1
1734352110000|2024-12-16 12:28:30|42008|41988|42005.5|41985.5|42008|41988|42005.5|41985.5|3
1734352130000|2024-12-16 12:28:50|||||||||2
1734352140000|2024-12-16 12:29:00|42003|41983|42003|41983|42008|41988|42003|41983|4
1734352150000|2024-12-16 12:29:10|42000.5|41980.5|42003|41983|42003|41983|42000.5|41980.5|7
1734352160000|2024-12-16 12:29:20|42000.5|41980.5|41995.5|41975.5|42000.5|41980.5|41995.5|41975.5|18
1734352170000|2024-12-16 12:29:30|41993|41973|41993|41973|41993|41973|41993|41973|1
1734352180000|2024-12-16 12:29:40|41991.1|41971.1|41991.1|41971.1|41991.1|41971.1|41991.1|41971.1|4
1734352200000|2024-12-16 12:30:00|41993|41973|42003|41983|42003|41983|41993|41973|7
1734352210000|2024-12-16 12:30:10|42005|41985|42003|41983|42005.5|41985.5|42003|41983|0
1734352220000|2024-12-16 12:30:20|42005.5|41985.5|42002.5|41982.5|42005.5|41985.5|42002.5|41982.5|5
1734352230000|2024-12-16 12:30:30|42004.4|41984.4|42007.5|41987.5|42007.5|41987.5|42004.4|41984.4|3
1734352240000|2024-12-16 12:30:40|42008|41988|42008|41988|42014.4|41994.4|42007.5|41987.5|35
1734352250000|2024-12-16 12:30:50|42010|41990|42000.5|41980.5|42010.5|41990.5|41998|41978|10
1734352260000|2024-12-16 12:31:00|42000|41980|41988|41968|42000.5|41980.5|41988|41968|11
1734352270000|2024-12-16 12:31:10|41990.5|41970.5|41981.1|41961.1|41990.5|41970.5|41981.1|41961.1|6
1734352280000|2024-12-16 12:31:20|41979.1|41959.1|41985.5|41965.5|41985.5|41965.5|41978.6|41958.6|20
1734352290000|2024-12-16 12:31:30|41983|41963|41968|41948|41985.5|41965.5|41968|41948|27
1734352300000|2024-12-16 12:31:40|41970.5|41950.5|41973|41953|41973|41953|41968|41948|14
1734352310000|2024-12-16 12:31:50|41970.5|41950.5|41975.5|41955.5|41975.5|41955.5|41970.5|41950.5|2
1734352320000|2024-12-16 12:32:00|41970.5|41950.5|41965.5|41945.5|41975.5|41955.5|41965.5|41945.5|10
1734352330000|2024-12-16 12:32:10|41967.5|41947.5|41970|41950|41970|41950|41960.5|41940.5|15
1734352340000|2024-12-16 12:32:20|41968|41948|41958|41938|41968|41948|41958|41938|17
1734352350000|2024-12-16 12:32:30|41955.5|41935.5|41953|41933|41955.5|41935.5|41950.5|41930.5|9
1734352360000|2024-12-16 12:32:40|41950.5|41930.5|41943|41923|41950.5|41930.5|41938|41918|33
1734352370000|2024-12-16 12:32:50|41941.1|41921.1|41945.5|41925.5|41945.5|41925.5|41940.5|41920.5|7
1734352380000|2024-12-16 12:33:00|41947.5|41927.5|41955.5|41935.5|41955.5|41935.5|41945.5|41925.5|8
1734352390000|2024-12-16 12:33:10|41958|41938|41960.5|41940.5|41960.5|41940.5|41958|41938|13
1734352400000|2024-12-16 12:33:20|41958.6|41938.6|41958|41938|41958.6|41938.6|41958|41938|3
1734352410000|2024-12-16 12:33:30|41956.1|41936.1|41958|41938|41958|41938|41955.5|41935.5|2
1734352420000|2024-12-16 12:33:40|41960|41940|41960.5|41940.5|41960.5|41940.5|41958|41938|1
1734352430000|2024-12-16 12:33:50|41958.6|41938.6|41963|41943|41963|41943|41958|41938|5
1734352440000|2024-12-16 12:34:00|41960.5|41940.5|41950.5|41930.5|41963|41943|41950.5|41930.5|5
1734352450000|2024-12-16 12:34:10|41953|41933|41948|41928|41953|41933|41948|41928|6
1734352460000|2024-12-16 12:34:20|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41943|41923|2
1734352470000|2024-12-16 12:34:30|41948|41928|41950.5|41930.5|41950.5|41930.5|41948|41928|1
1734352480000|2024-12-16 12:34:40|41953|41933|41948|41928|41963|41943|41948|41928|24
1734352490000|2024-12-16 12:34:50|41945.5|41925.5|41943|41923|41948|41928|41942.5|41922.5|8
1734352500000|2024-12-16 12:35:00|41938|41918|41940.5|41920.5|41940.5|41920.5|41938|41918|4
1734352510000|2024-12-16 12:35:10|41943|41923|41945.5|41925.5|41947.5|41927.5|41943|41923|11
1734352520000|2024-12-16 12:35:20|41947.5|41927.5|41943|41923|41950.5|41930.5|41943|41923|8
1734352530000|2024-12-16 12:35:30|41940.5|41920.5|41945.5|41925.5|41945.5|41925.5|41940.5|41920.5|5
1734352540000|2024-12-16 12:35:40|41946.1|41926.1|41958.6|41938.6|41960.5|41940.5|41946.1|41926.1|17
1734352550000|2024-12-16 12:35:50|41958|41938|41958|41938|41958|41938|41953|41933|21
1734352560000|2024-12-16 12:36:00|41955.5|41935.5|41958|41938|41963|41943|41955.5|41935.5|3
1734352570000|2024-12-16 12:36:10|41958.6|41938.6|41958|41938|41963|41943|41958|41938|7
1734352580000|2024-12-16 12:36:20|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41956.1|41936.1|1
1734352590000|2024-12-16 12:36:30|41958|41938|41961.1|41941.1|41962.5|41942.5|41958|41938|2
1734352600000|2024-12-16 12:36:40|41960.5|41940.5|41958|41938|41960.5|41940.5|41955.5|41935.5|6
1734352610000|2024-12-16 12:36:50|41957.5|41937.5|41950.5|41930.5|41957.5|41937.5|41950.5|41930.5|9
1734352620000|2024-12-16 12:37:00|41954.5|41934.5|41956.1|41936.1|41958|41938|41953|41933|10
1734352630000|2024-12-16 12:37:10|41958|41938|41960.5|41940.5|41960.5|41940.5|41958|41938|5
1734352640000|2024-12-16 12:37:20|41958|41938|41953.6|41933.6|41958|41938|41953.6|41933.6|14
1734352650000|2024-12-16 12:37:30|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|5
1734352660000|2024-12-16 12:37:40|41953.6|41933.6|41953.6|41933.6|41953.6|41933.6|41953.6|41933.6|1
1734352670000|2024-12-16 12:37:50|41951.6|41931.6|41948|41928|41953|41933|41948|41928|13
1734352680000|2024-12-16 12:38:00|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|41945.5|41925.5|0
1734352690000|2024-12-16 12:38:10|41943.6|41923.6|41940.5|41920.5|41945.5|41925.5|41940.5|41920.5|3
1734352700000|2024-12-16 12:38:20|41938.6|41918.6|41933.6|41913.6|41938.6|41918.6|41933.6|41913.6|3
1734352710000|2024-12-16 12:38:30|41935.5|41915.5|41933|41913|41935.5|41915.5|41933|41913|3
1734352720000|2024-12-16 12:38:40|41935|41915|41933|41913|41935|41915|41933|41913|4
1734352730000|2024-12-16 12:38:50|41930.5|41910.5|41934.5|41914.5|41934.5|41914.5|41930.5|41910.5|3
1734352740000|2024-12-16 12:39:00|41932.5|41912.5|41935|41915|41935|41915|41932.5|41912.5|1
1734352750000|2024-12-16 12:39:10|41935.5|41915.5|41933|41913|41935.5|41915.5|41933|41913|0
1734352760000|2024-12-16 12:39:20|41935|41915|41935|41915|41935|41915|41935|41915|4
1734352770000|2024-12-16 12:39:30|41937|41917|41938|41918|41938|41918|41937|41917|4
1734352780000|2024-12-16 12:39:40|41940|41920|41945.5|41925.5|41945.5|41925.5|41940|41920|1
1734352790000|2024-12-16 12:39:50|41948|41928|41941.1|41921.1|41948|41928|41941.1|41921.1|10
1734352800000|2024-12-16 12:40:00|41939.1|41919.1|41940.5|41920.5|41940.5|41920.5|41938.6|41918.6|1
1734352810000|2024-12-16 12:40:10|41942.5|41922.5|41940.5|41920.5|41942.5|41922.5|41940.5|41920.5|0
1734352820000|2024-12-16 12:40:20|41942.5|41922.5|41940.5|41920.5|41943|41923|41940.5|41920.5|0
1734352830000|2024-12-16 12:40:30|41943|41923|41943|41923|41943|41923|41943|41923|1
1734352840000|2024-12-16 12:40:40|41945|41925|41947.5|41927.5|41947.5|41927.5|41945|41925|2
1734352850000|2024-12-16 12:40:50|41948|41928|41948|41928|41948|41928|41948|41928|5
1734352860000|2024-12-16 12:41:00|41952.5|41932.5|41960|41940|41960|41940|41952.5|41932.5|22
1734352870000|2024-12-16 12:41:10|41960.5|41940.5|41958|41938|41960.5|41940.5|41958|41938|4
1734352880000|2024-12-16 12:41:20|41955.5|41935.5|41958|41938|41958|41938|41955.5|41935.5|0
1734352890000|2024-12-16 12:41:30|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|41960.5|41940.5|0
1734352900000|2024-12-16 12:41:40|41962.5|41942.5|41960.5|41940.5|41962.5|41942.5|41960.5|41940.5|5
1734352910000|2024-12-16 12:41:50|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41960.5|41940.5|6
1734352920000|2024-12-16 12:42:00|41960.5|41940.5|41960.6|41940.6|41960.6|41940.6|41960.5|41940.5|0
1734352930000|2024-12-16 12:42:10|||||||||1
1734352940000|2024-12-16 12:42:20|41962.5|41942.5|41965.6|41945.6|41965.6|41945.6|41962.5|41942.5|4
1734352970000|2024-12-16 12:42:50|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|11
1734352980000|2024-12-16 12:43:00|41968.1|41948.1|41980|41960|41982|41962|41968.1|41948.1|9
1734352990000|2024-12-16 12:43:10|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41977.5|41957.5|1
1734353000000|2024-12-16 12:43:20|41975.6|41955.6|41973.1|41953.1|41977.5|41957.5|41973.1|41953.1|5
1734353010000|2024-12-16 12:43:30|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|1
1734353020000|2024-12-16 12:43:40|41975.6|41955.6|41973.1|41953.1|41975.6|41955.6|41970.6|41950.6|2
1734353030000|2024-12-16 12:43:50|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|4
1734353040000|2024-12-16 12:44:00|41977.5|41957.5|41975.6|41955.6|41977.5|41957.5|41975.6|41955.6|0
1734353050000|2024-12-16 12:44:10|41973.1|41953.1|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|4
1734353060000|2024-12-16 12:44:20|41973.1|41953.1|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|0
1734353070000|2024-12-16 12:44:30|41970.6|41950.6|41973.1|41953.1|41975|41955|41970.6|41950.6|1
1734353080000|2024-12-16 12:44:40|41975|41955|41975.6|41955.6|41975.6|41955.6|41975|41955|0
1734353090000|2024-12-16 12:44:50|41970.6|41950.6|41965|41945|41970.6|41950.6|41965|41945|30
1734353100000|2024-12-16 12:45:00|41961.1|41941.1|41948.6|41928.6|41961.1|41941.1|41948.6|41928.6|6
1734353110000|2024-12-16 12:45:10|41946.6|41926.6|41941.6|41921.6|41946.6|41926.6|41939.1|41919.1|21
1734353140000|2024-12-16 12:45:40|41937.7|41917.7|41940.6|41920.6|41940.6|41920.6|41937.7|41917.7|3
1734353150000|2024-12-16 12:45:50|41942.5|41922.5|41945.6|41925.6|41945.6|41925.6|41940.6|41920.6|5
1734353160000|2024-12-16 12:46:00|41948.1|41928.1|41945.6|41925.6|41948.1|41928.1|41945.6|41925.6|1
1734353180000|2024-12-16 12:46:20|41947.5|41927.5|41947.5|41927.5|41947.5|41927.5|41945.6|41925.6|2
1734353190000|2024-12-16 12:46:30|41945.6|41925.6|41945.6|41925.6|41947.5|41927.5|41945.6|41925.6|0
1734353200000|2024-12-16 12:46:40|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|3
1734353210000|2024-12-16 12:46:50|41945|41925|41945.6|41925.6|41945.6|41925.6|41945|41925|0
1734353220000|2024-12-16 12:47:00|41941.6|41921.6|41940.6|41920.6|41941.6|41921.6|41940.6|41920.6|4
1734353230000|2024-12-16 12:47:10|41935.6|41915.6|41928.1|41908.1|41935.6|41915.6|41928.1|41908.1|8
1734353240000|2024-12-16 12:47:20|41926.1|41906.1|41930.6|41910.6|41930.6|41910.6|41926.1|41906.1|0
1734353250000|2024-12-16 12:47:30|41928.1|41908.1|41928.1|41908.1|41928.1|41908.1|41926.1|41906.1|1
1734353260000|2024-12-16 12:47:40|41930|41910|41930.6|41910.6|41930.6|41910.6|41928.1|41908.1|4
1734353270000|2024-12-16 12:47:50|41928.6|41908.6|41928.1|41908.1|41928.6|41908.6|41928.1|41908.1|0
1734353280000|2024-12-16 12:48:00|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|2
1734353290000|2024-12-16 12:48:10|41928.6|41908.6|41930.6|41910.6|41930.6|41910.6|41928.6|41908.6|2
1734353300000|2024-12-16 12:48:20|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|0
1734353310000|2024-12-16 12:48:30|41930.6|41910.6|41930.6|41910.6|41933.1|41913.1|41930.6|41910.6|0
1734353320000|2024-12-16 12:48:40|41932.5|41912.5|41935|41915|41935|41915|41932.5|41912.5|4
1734353330000|2024-12-16 12:48:50|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|5
1734353340000|2024-12-16 12:49:00|41935.6|41915.6|41933.1|41913.1|41938.1|41918.1|41933.1|41913.1|5
1734353350000|2024-12-16 12:49:10|41935.6|41915.6|41938.1|41918.1|41938.1|41918.1|41935.6|41915.6|3
1734353360000|2024-12-16 12:49:20|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41938.6|41918.6|2
1734353370000|2024-12-16 12:49:30|41938.6|41918.6|41940.6|41920.6|41943.1|41923.1|41938.1|41918.1|0
1734353380000|2024-12-16 12:49:40|41943.1|41923.1|41938.1|41918.1|41943.1|41923.1|41938.1|41918.1|14
1734353390000|2024-12-16 12:49:50|41935.6|41915.6|41940|41920|41940|41920|41935.6|41915.6|3
1734353400000|2024-12-16 12:50:00|41938.1|41918.1|41935.6|41915.6|41938.1|41918.1|41935.6|41915.6|9
1734353410000|2024-12-16 12:50:10|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1734353430000|2024-12-16 12:50:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|0
1734353440000|2024-12-16 12:50:40|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|41933.1|41913.1|4
1734353450000|2024-12-16 12:50:50|41931.1|41911.1|41933.1|41913.1|41933.1|41913.1|41930.6|41910.6|4
1734353460000|2024-12-16 12:51:00|||||||||1
1734353470000|2024-12-16 12:51:10|41935.6|41915.6|41933.1|41913.1|41935.6|41915.6|41933.1|41913.1|0
1734353480000|2024-12-16 12:51:20|41933.6|41913.6|41935.6|41915.6|41937.5|41917.5|41933.1|41913.1|10
1734353490000|2024-12-16 12:51:30|41937.5|41917.5|41935.6|41915.6|41937.5|41917.5|41935.6|41915.6|1
1734353500000|2024-12-16 12:51:40|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|2
1734353510000|2024-12-16 12:51:50|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|0
1734353520000|2024-12-16 12:52:00|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41935.6|41915.6|1
1734353530000|2024-12-16 12:52:10|41935.6|41915.6|41940|41920|41940|41920|41935.6|41915.6|3
1734353540000|2024-12-16 12:52:20|41935.6|41915.6|41942.5|41922.5|41942.5|41922.5|41935.6|41915.6|4
1734353550000|2024-12-16 12:52:30|41940.6|41920.6|41942.5|41922.5|41942.5|41922.5|41940.6|41920.6|0
1734353560000|2024-12-16 12:52:40|41944.5|41924.5|41945.6|41925.6|41945.6|41925.6|41944.5|41924.5|3
1734353570000|2024-12-16 12:52:50|41943.6|41923.6|41943.1|41923.1|41943.6|41923.6|41943.1|41923.1|0
1734353580000|2024-12-16 12:53:00|41942.5|41922.5|41933.1|41913.1|41942.5|41922.5|41930.6|41910.6|15
1734353590000|2024-12-16 12:53:10|41932.5|41912.5|41928.1|41908.1|41932.5|41912.5|41928.1|41908.1|1
1734353610000|2024-12-16 12:53:30|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|41930.6|41910.6|3
1734353620000|2024-12-16 12:53:40|41928.6|41908.6|41928.1|41908.1|41930.6|41910.6|41928.1|41908.1|0
1734353630000|2024-12-16 12:53:50|41930|41910|41926.1|41906.1|41930.6|41910.6|41926.1|41906.1|1
1734353640000|2024-12-16 12:54:00|41928.1|41908.1|41930.6|41910.6|41930.6|41910.6|41928.1|41908.1|1
1734353650000|2024-12-16 12:54:10|||||||||3
1734353660000|2024-12-16 12:54:20|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|7
1734353670000|2024-12-16 12:54:30|41933.1|41913.1|41931.1|41911.1|41933.1|41913.1|41931.1|41911.1|0
1734353680000|2024-12-16 12:54:40|41933.1|41913.1|41930.6|41910.6|41933.1|41913.1|41930.6|41910.6|0
1734353690000|2024-12-16 12:54:50|41928.1|41908.1|41925.6|41905.6|41930.6|41910.6|41925.6|41905.6|2
1734353700000|2024-12-16 12:55:00|41927.5|41907.5|41925.6|41905.6|41930|41910|41925.6|41905.6|2
1734353750000|2024-12-16 12:55:50|41927.5|41907.5|41925.6|41905.6|41927.5|41907.5|41925.6|41905.6|7
1734353760000|2024-12-16 12:56:00|||||||||2
1734353770000|2024-12-16 12:56:10|41928.1|41908.1|41930|41910|41932|41912|41927.5|41907.5|10
1734353780000|2024-12-16 12:56:20|||||||||1
1734353790000|2024-12-16 12:56:30|41927.5|41907.5|41922|41902|41927.5|41907.5|41920|41900|9
1734353800000|2024-12-16 12:56:40|41922.5|41902.5|41915.6|41895.6|41922.5|41902.5|41915.6|41895.6|6
1734353810000|2024-12-16 12:56:50|41917.5|41897.5|41915.6|41895.6|41917.5|41897.5|41915.6|41895.6|0
1734353820000|2024-12-16 12:57:00|||||||||1
1734353830000|2024-12-16 12:57:10|41917.5|41897.5|41920.6|41900.6|41920.6|41900.6|41917.5|41897.5|0
1734353840000|2024-12-16 12:57:20|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|6
1734353850000|2024-12-16 12:57:30|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|41920.6|41900.6|1
1734353860000|2024-12-16 12:57:40|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|41918.1|41898.1|3
1734353870000|2024-12-16 12:57:50|41920.6|41900.6|41916.1|41896.1|41920.6|41900.6|41916.1|41896.1|1
1734353880000|2024-12-16 12:58:00|||||||||2
1734353890000|2024-12-16 12:58:10|41920|41900|41920.6|41900.6|41920.6|41900.6|41920|41900|4
1734353900000|2024-12-16 12:58:20|41922.5|41902.5|41922.5|41902.5|41922.5|41902.5|41920.6|41900.6|2
1734353920000|2024-12-16 12:58:40|41920.6|41900.6|41925|41905|41925|41905|41920.6|41900.6|3
1734353930000|2024-12-16 12:58:50|41925.6|41905.6|41925.6|41905.6|41925.6|41905.6|41923.1|41903.1|3
1734353940000|2024-12-16 12:59:00|41923.1|41903.1|41906.7|41886.7|41925|41905|41906.7|41886.7|83
1734353950000|2024-12-16 12:59:10|41904.2|41884.2|41902.2|41882.2|41904.2|41884.2|41902.2|41882.2|5
1734353960000|2024-12-16 12:59:20|41899.7|41879.7|41899.2|41879.2|41901.7|41881.7|41899.2|41879.2|2
1734353970000|2024-12-16 12:59:30|41901.1|41881.1|41896.7|41876.7|41901.1|41881.1|41896.7|41876.7|23
1734353980000|2024-12-16 12:59:40|||||||||1
1734353990000|2024-12-16 12:59:50|41894.2|41874.2|41895.6|41875.6|41895.6|41875.6|41893.6|41873.6|5
1734354000000|2024-12-16 13:00:00|41896.1|41876.1|41908.6|41888.6|41924.2|41904.2|41891.7|41871.7|49
1734354010000|2024-12-16 13:00:10|41906.7|41886.7|41909.2|41889.2|41919.2|41899.2|41906.7|41886.7|14
1734354020000|2024-12-16 13:00:20|41905.3|41885.3|41926.7|41906.7|41929.7|41909.7|41902.2|41882.2|29
1734354030000|2024-12-16 13:00:30|41927.2|41907.2|41934.2|41914.2|41938.6|41918.6|41927.2|41907.2|6
1734354040000|2024-12-16 13:00:40|41929.7|41909.7|41928.6|41908.6|41931.1|41911.1|41926.1|41906.1|8
1734354050000|2024-12-16 13:00:50|41931.1|41911.1|41944.2|41924.2|41944.2|41924.2|41928.6|41908.6|5
1734354060000|2024-12-16 13:01:00|41941.7|41921.7|41933.6|41913.6|41941.7|41921.7|41929.2|41909.2|49
1734354070000|2024-12-16 13:01:10|41936.1|41916.1|41929.7|41909.7|41941.1|41921.1|41924.2|41904.2|12
1734354080000|2024-12-16 13:01:20|41931.7|41911.7|41929.2|41909.2|41931.7|41911.7|41926.7|41906.7|5
1734354090000|2024-12-16 13:01:30|41927.2|41907.2|41931.7|41911.7|41933.6|41913.6|41926.7|41906.7|4
1734354100000|2024-12-16 13:01:40|41929.2|41909.2|41938.1|41918.1|41938.1|41918.1|41929.2|41909.2|6
1734354110000|2024-12-16 13:01:50|41936.1|41916.1|41933.6|41913.6|41938.1|41918.1|41929.2|41909.2|8
1734354120000|2024-12-16 13:02:00|41936.1|41916.1|41939.2|41919.2|41939.2|41919.2|41931.7|41911.7|15
1734354130000|2024-12-16 13:02:10|41941.1|41921.1|41948.6|41928.6|41951.7|41931.7|41939.2|41919.2|45
1734354140000|2024-12-16 13:02:20|41946.1|41926.1|41946.1|41926.1|41951.1|41931.1|41946.1|41926.1|6
1734354150000|2024-12-16 13:02:30|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|9
1734354160000|2024-12-16 13:02:40|41951.1|41931.1|41957.6|41937.6|41957.6|41937.6|41950.6|41930.6|10
1734354170000|2024-12-16 13:02:50|41955.6|41935.6|41955.6|41935.6|41957.6|41937.6|41955.1|41935.1|1
1734354180000|2024-12-16 13:03:00|41952.6|41932.6|41963.1|41943.1|41964.5|41944.5|41952.6|41932.6|15
1734354190000|2024-12-16 13:03:10|41965.6|41945.6|41958.1|41938.1|41965.6|41945.6|41958.1|41938.1|4
1734354200000|2024-12-16 13:03:20|41956.1|41936.1|41963.1|41943.1|41963.1|41943.1|41955.6|41935.6|14
1734354210000|2024-12-16 13:03:30|41968.1|41948.1|41968.6|41948.6|41975.6|41955.6|41968.1|41948.1|21
1734354220000|2024-12-16 13:03:40|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41968.1|41948.1|24
1734354230000|2024-12-16 13:03:50|41968.1|41948.1|41965.6|41945.6|41968.1|41948.1|41963.1|41943.1|2
1734354240000|2024-12-16 13:04:00|41963.1|41943.1|41960.6|41940.6|41963.1|41943.1|41958.1|41938.1|6
1734354250000|2024-12-16 13:04:10|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|41958.1|41938.1|3
1734354260000|2024-12-16 13:04:20|41958.6|41938.6|41963.1|41943.1|41965.6|41945.6|41958.6|41938.6|8
1734354270000|2024-12-16 13:04:30|41960.6|41940.6|41965.6|41945.6|41965.6|41945.6|41960.6|41940.6|5
1734354280000|2024-12-16 13:04:40|41967.6|41947.6|41967.6|41947.6|41967.6|41947.6|41965.6|41945.6|36
1734354290000|2024-12-16 13:04:50|41965.6|41945.6|41956.1|41936.1|41965.6|41945.6|41956.1|41936.1|26
1734354300000|2024-12-16 13:05:00|41958.1|41938.1|41965.6|41945.6|41965.6|41945.6|41958.1|41938.1|12
1734354310000|2024-12-16 13:05:10|41963.6|41943.6|41960.6|41940.6|41965.6|41945.6|41960.6|41940.6|1
1734354320000|2024-12-16 13:05:20|41962.6|41942.6|41967.6|41947.6|41969.5|41949.5|41962.6|41942.6|6
1734354330000|2024-12-16 13:05:30|41967|41947|41965.1|41945.1|41967|41947|41965.1|41945.1|2
1734354340000|2024-12-16 13:05:40|||||||||6
1734354350000|2024-12-16 13:05:50|41969.5|41949.5|41967|41947|41969.5|41949.5|41967|41947|7
1734354360000|2024-12-16 13:06:00|41965.1|41945.1|41960.6|41940.6|41965.1|41945.1|41960.6|41940.6|3
1734354370000|2024-12-16 13:06:10|41958.1|41938.1|41953.6|41933.6|41958.1|41938.1|41951.1|41931.1|4
1734354380000|2024-12-16 13:06:20|41953.1|41933.1|41963.1|41943.1|41963.1|41943.1|41953.1|41933.1|18
1734354390000|2024-12-16 13:06:30|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|41960.6|41940.6|0
1734354400000|2024-12-16 13:06:40|41958.1|41938.1|41955.6|41935.6|41958.1|41938.1|41955.6|41935.6|1
1734354410000|2024-12-16 13:06:50|41957.6|41937.6|41958.1|41938.1|41960.6|41940.6|41957.6|41937.6|2
1734354420000|2024-12-16 13:07:00|41956.1|41936.1|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|3
1734354430000|2024-12-16 13:07:10|41960.1|41940.1|41960.6|41940.6|41960.6|41940.6|41960.1|41940.1|7
1734354440000|2024-12-16 13:07:20|41961.1|41941.1|41963.1|41943.1|41963.1|41943.1|41961.1|41941.1|5
1734354450000|2024-12-16 13:07:30|41965.1|41945.1|41965.6|41945.6|41965.6|41945.6|41965.1|41945.1|0
1734354460000|2024-12-16 13:07:40|41963.6|41943.6|41968.1|41948.1|41968.1|41948.1|41960.6|41940.6|4
1734354470000|2024-12-16 13:07:50|41970.1|41950.1|41970.6|41950.6|41970.6|41950.6|41968.1|41948.1|0
1734354480000|2024-12-16 13:08:00|41973.1|41953.1|41972.6|41952.6|41973.1|41953.1|41970.6|41950.6|4
1734354490000|2024-12-16 13:08:10|41970.6|41950.6|41965.6|41945.6|41970.6|41950.6|41965.6|41945.6|2
1734354500000|2024-12-16 13:08:20|41963.6|41943.6|41958.6|41938.6|41965.6|41945.6|41958.6|41938.6|1
1734354510000|2024-12-16 13:08:30|41958.1|41938.1|41956.1|41936.1|41958.1|41938.1|41956.1|41936.1|3
1734354520000|2024-12-16 13:08:40|41954.2|41934.2|41953.6|41933.6|41954.2|41934.2|41953.6|41933.6|0
1734354530000|2024-12-16 13:08:50|41955.6|41935.6|41958.1|41938.1|41958.1|41938.1|41955.6|41935.6|3
1734354540000|2024-12-16 13:09:00|41960.1|41940.1|41962|41942|41962|41942|41960.1|41940.1|2
1734354550000|2024-12-16 13:09:10|41964|41944|41964.5|41944.5|41964.5|41944.5|41964|41944|0
1734354560000|2024-12-16 13:09:20|41960.6|41940.6|41965.1|41945.1|41965.1|41945.1|41960.6|41940.6|23
1734354570000|2024-12-16 13:09:30|41962.6|41942.6|41965.1|41945.1|41965.1|41945.1|41960.6|41940.6|1
1734354580000|2024-12-16 13:09:40|41963.1|41943.1|41965.1|41945.1|41965.1|41945.1|41962.6|41942.6|0
1734354590000|2024-12-16 13:09:50|41963.1|41943.1|41955.6|41935.6|41963.1|41943.1|41955.6|41935.6|5
1734354600000|2024-12-16 13:10:00|41951.2|41931.2|41938.1|41918.1|41955.1|41935.1|41938.1|41918.1|46
1734354610000|2024-12-16 13:10:10|41940.6|41920.6|41953.1|41933.1|41960.6|41940.6|41940.6|41920.6|31
1734354620000|2024-12-16 13:10:20|||||||||3
1734354630000|2024-12-16 13:10:30|41955.1|41935.1|41968.1|41948.1|41968.1|41948.1|41955.1|41935.1|9
1734354640000|2024-12-16 13:10:40|41970.6|41950.6|41980.6|41960.6|41980.6|41960.6|41970.6|41950.6|11
1734354650000|2024-12-16 13:10:50|41983.1|41963.1|41985.6|41965.6|41985.6|41965.6|41980.6|41960.6|4
1734354660000|2024-12-16 13:11:00|41995.6|41975.6|41998.1|41978.1|41998.1|41978.1|41990.6|41970.6|26
1734354670000|2024-12-16 13:11:10|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|6
1734354680000|2024-12-16 13:11:20|41997.6|41977.6|41998.1|41978.1|41998.1|41978.1|41997.6|41977.6|9
1734354690000|2024-12-16 13:11:30|42002.6|41982.6|42000.6|41980.6|42005.1|41985.1|41998.7|41978.7|18
1734354700000|2024-12-16 13:11:40|42002.6|41982.6|42002.6|41982.6|42005.1|41985.1|42000.6|41980.6|5
1734354710000|2024-12-16 13:11:50|42000.6|41980.6|42005.6|41985.6|42005.6|41985.6|42000.6|41980.6|10
1734354720000|2024-12-16 13:12:00|42008.1|41988.1|42008.1|41988.1|42010.6|41990.6|42008.1|41988.1|8
1734354730000|2024-12-16 13:12:10|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|2
1734354740000|2024-12-16 13:12:20|42011.2|41991.2|42015.6|41995.6|42018.1|41998.1|42011.2|41991.2|7
1734354750000|2024-12-16 13:12:30|42018.1|41998.1|42012.6|41992.6|42018.1|41998.1|42010.6|41990.6|2
1734354760000|2024-12-16 13:12:40|42010.6|41990.6|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|4
1734354770000|2024-12-16 13:12:50|42011.2|41991.2|42010.6|41990.6|42011.2|41991.2|42010.6|41990.6|7
1734354780000|2024-12-16 13:13:00|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|3
1734354790000|2024-12-16 13:13:10|42017|41997|42015.1|41995.1|42017|41997|42015.1|41995.1|1
1734354800000|2024-12-16 13:13:20|42017|41997|42015.1|41995.1|42017|41997|42015.1|41995.1|1
1734354810000|2024-12-16 13:13:30|42019.5|41999.5|42017|41997|42019.5|41999.5|42017|41997|4
1734354820000|2024-12-16 13:13:40|42019.5|41999.5|42023.1|42003.1|42025.1|42005.1|42019.5|41999.5|11
1734354830000|2024-12-16 13:13:50|42021.2|42001.2|42025.6|42005.6|42028.1|42008.1|42021.2|42001.2|18
1734354840000|2024-12-16 13:14:00|42030.6|42010.6|42028.1|42008.1|42035.6|42015.6|42028.1|42008.1|16
1734354850000|2024-12-16 13:14:10|42026.2|42006.2|42029.5|42009.5|42034|42014|42023.1|42003.1|80
1734354860000|2024-12-16 13:14:20|42034.5|42014.5|42034.5|42014.5|42034.5|42014.5|42031.5|42011.5|2
1734354870000|2024-12-16 13:14:30|42037|42017|42039.5|42019.5|42044|42024|42037|42017|18
1734354880000|2024-12-16 13:14:40|42041.5|42021.5|42042|42022|42044.5|42024.5|42041.5|42021.5|33
1734354890000|2024-12-16 13:14:50|42044.5|42024.5|42044|42024|42044.5|42024.5|42039.5|42019.5|3
1734354900000|2024-12-16 13:15:00|42044.5|42024.5|42057.6|42037.6|42059.5|42039.5|42044.5|42024.5|21
1734354910000|2024-12-16 13:15:10|42057|42037|42070.9|42050.9|42070.9|42050.9|42057|42037|60
1734354920000|2024-12-16 13:15:20|42073.4|42053.4|42082.4|42062.4|42092.4|42072.4|42073.4|42053.4|32
1734354930000|2024-12-16 13:15:30|42084.9|42064.9|42084.9|42064.9|42087.4|42067.4|42084.9|42064.9|13
1734354940000|2024-12-16 13:15:40|42082.9|42062.9|42096.8|42076.8|42096.8|42076.8|42082.4|42062.4|32
1734354950000|2024-12-16 13:15:50|42094.9|42074.9|42087.4|42067.4|42096.8|42076.8|42085.4|42065.4|30
1734354960000|2024-12-16 13:16:00|42082.4|42062.4|42096.3|42076.3|42096.3|42076.3|42082.4|42062.4|48
1734354970000|2024-12-16 13:16:10|42096.8|42076.8|42112.4|42092.4|42112.4|42092.4|42094.9|42074.9|32
1734354980000|2024-12-16 13:16:20|42114.9|42094.9|42112.4|42092.4|42122.4|42102.4|42112.4|42092.4|36
1734354990000|2024-12-16 13:16:30|42114.9|42094.9|42117.4|42097.4|42117.4|42097.4|42112.4|42092.4|65
1734355000000|2024-12-16 13:16:40|42114.9|42094.9|42129.9|42109.9|42134.9|42114.9|42114.9|42094.9|53
1734355010000|2024-12-16 13:16:50|42127.9|42107.9|42112.4|42092.4|42127.9|42107.9|42112.4|42092.4|12
1734355020000|2024-12-16 13:17:00|42110.4|42090.4|42109.9|42089.9|42110.4|42090.4|42107.4|42087.4|24
1734355030000|2024-12-16 13:17:10|42112.4|42092.4|42122.4|42102.4|42122.4|42102.4|42112.4|42092.4|16
1734355040000|2024-12-16 13:17:20|42124.3|42104.3|42136.3|42116.3|42136.3|42116.3|42124.3|42104.3|11
1734355050000|2024-12-16 13:17:30|42137.4|42117.4|42142.4|42122.4|42144.3|42124.3|42137.4|42117.4|19
1734355060000|2024-12-16 13:17:40|42144.3|42124.3|42147.4|42127.4|42147.4|42127.4|42142.4|42122.4|23
1734355070000|2024-12-16 13:17:50|42144.9|42124.9|42129.9|42109.9|42146.8|42126.8|42129.9|42109.9|23
1734355080000|2024-12-16 13:18:00|42127.4|42107.4|42127.4|42107.4|42131.8|42111.8|42124.9|42104.9|16
1734355090000|2024-12-16 13:18:10|42127.9|42107.9|42131.8|42111.8|42131.8|42111.8|42127.9|42107.9|4
1734355100000|2024-12-16 13:18:20|42129.9|42109.9|42137.4|42117.4|42137.4|42117.4|42127.4|42107.4|22
1734355110000|2024-12-16 13:18:30|42139.3|42119.3|42149.9|42129.9|42149.9|42129.9|42139.3|42119.3|20
1734355120000|2024-12-16 13:18:40|42154.9|42134.9|42152.4|42132.4|42154.9|42134.9|42152.4|42132.4|9
1734355130000|2024-12-16 13:18:50|42149.9|42129.9|42147.4|42127.4|42152.4|42132.4|42147.4|42127.4|4
1734355140000|2024-12-16 13:19:00|42152.4|42132.4|42152.4|42132.4|42152.4|42132.4|42149.9|42129.9|9
1734355150000|2024-12-16 13:19:10|42149.9|42129.9|42152.4|42132.4|42154.9|42134.9|42149.9|42129.9|9
1734355160000|2024-12-16 13:19:20|42154.3|42134.3|42154.3|42134.3|42156.8|42136.8|42154.3|42134.3|8
1734355170000|2024-12-16 13:19:30|42156.8|42136.8|42156.8|42136.8|42156.8|42136.8|42152.4|42132.4|19
1734355180000|2024-12-16 13:19:40|42157.4|42137.4|42164.3|42144.3|42164.3|42144.3|42157.4|42137.4|27
1734355190000|2024-12-16 13:19:50|42160.4|42140.4|42157.4|42137.4|42160.4|42140.4|42157.4|42137.4|27
1734355200000|2024-12-16 13:20:00|42159.3|42139.3|42161.3|42141.3|42161.3|42141.3|42157.4|42137.4|13
1734355210000|2024-12-16 13:20:10|42157.4|42137.4|42152.4|42132.4|42157.4|42137.4|42152.4|42132.4|14
1734355220000|2024-12-16 13:20:20|42149.9|42129.9|42161.8|42141.8|42161.8|42141.8|42149.9|42129.9|16
1734355230000|2024-12-16 13:20:30|42159.9|42139.9|42162.4|42142.4|42164.3|42144.3|42159.9|42139.9|9
1734355240000|2024-12-16 13:20:40|42157.9|42137.9|42152.4|42132.4|42157.9|42137.9|42152.4|42132.4|32
1734355250000|2024-12-16 13:20:50|42156.8|42136.8|42152.4|42132.4|42156.8|42136.8|42152.4|42132.4|12
1734355260000|2024-12-16 13:21:00|42142.4|42122.4|42147.4|42127.4|42147.4|42127.4|42139.9|42119.9|12
1734355270000|2024-12-16 13:21:10|42149.3|42129.3|42172.4|42152.4|42174.9|42154.9|42149.3|42129.3|36
1734355280000|2024-12-16 13:21:20|42169.9|42149.9|42174.3|42154.3|42174.9|42154.9|42169.9|42149.9|10
1734355290000|2024-12-16 13:21:30|42174.9|42154.9|42182.4|42162.4|42182.4|42162.4|42174.9|42154.9|16
1734355300000|2024-12-16 13:21:40|42184.3|42164.3|42179.9|42159.9|42184.9|42164.9|42179.9|42159.9|15
1734355310000|2024-12-16 13:21:50|42174.9|42154.9|42174.9|42154.9|42177.4|42157.4|42172.4|42152.4|22
1734355320000|2024-12-16 13:22:00|42176.8|42156.8|42192.4|42172.4|42192.4|42172.4|42172.4|42152.4|34
1734355330000|2024-12-16 13:22:10|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|5
1734355340000|2024-12-16 13:22:20|42185.4|42165.4|42170.4|42150.4|42185.4|42165.4|42170.4|42150.4|13
1734355350000|2024-12-16 13:22:30|42169.9|42149.9|42169.9|42149.9|42169.9|42149.9|42167.4|42147.4|11
1734355360000|2024-12-16 13:22:40|42171.8|42151.8|42171.8|42151.8|42174.3|42154.3|42171.8|42151.8|10
1734355370000|2024-12-16 13:22:50|42175.7|42155.7|42172.4|42152.4|42175.7|42155.7|42172.4|42152.4|9
1734355380000|2024-12-16 13:23:00|42174.3|42154.3|42177.4|42157.4|42177.4|42157.4|42174.3|42154.3|15
1734355390000|2024-12-16 13:23:10|42179.3|42159.3|42182.4|42162.4|42184.9|42164.9|42179.3|42159.3|10
1734355400000|2024-12-16 13:23:20|42179.9|42159.9|42177.4|42157.4|42179.9|42159.9|42177.4|42157.4|4
1734355410000|2024-12-16 13:23:30|42173.5|42153.5|42172.4|42152.4|42173.5|42153.5|42169.9|42149.9|12
1734355420000|2024-12-16 13:23:40|42174.9|42154.9|42177.4|42157.4|42181.3|42161.3|42174.9|42154.9|22
1734355430000|2024-12-16 13:23:50|42174.9|42154.9|42174.3|42154.3|42176.8|42156.8|42174.3|42154.3|4
1734355440000|2024-12-16 13:24:00|42174.9|42154.9|42184.3|42164.3|42184.3|42164.3|42174.9|42154.9|5
1734355450000|2024-12-16 13:24:10|42186.3|42166.3|42186.8|42166.8|42186.8|42166.8|42184.3|42164.3|2
1734355460000|2024-12-16 13:24:20|42189.3|42169.3|42184.9|42164.9|42189.3|42169.3|42184.9|42164.9|4
1734355470000|2024-12-16 13:24:30|42187.4|42167.4|42189.9|42169.9|42189.9|42169.9|42184.9|42164.9|7
1734355480000|2024-12-16 13:24:40|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|1
1734355490000|2024-12-16 13:24:50|42184.9|42164.9|42184.9|42164.9|42186.8|42166.8|42184.9|42164.9|4
1734355500000|2024-12-16 13:25:00|42182.4|42162.4|42179.3|42159.3|42182.4|42162.4|42177.4|42157.4|23
1734355510000|2024-12-16 13:25:10|42181.8|42161.8|42177.4|42157.4|42181.8|42161.8|42177.4|42157.4|6
1734355520000|2024-12-16 13:25:20|42182.4|42162.4|42188.8|42168.8|42188.8|42168.8|42179.9|42159.9|6
1734355530000|2024-12-16 13:25:30|42186.8|42166.8|42186.8|42166.8|42188.8|42168.8|42186.8|42166.8|4
1734355540000|2024-12-16 13:25:40|42191.3|42171.3|42196.8|42176.8|42196.8|42176.8|42188.8|42168.8|13
1734355550000|2024-12-16 13:25:50|42197.4|42177.4|42194.3|42174.3|42197.4|42177.4|42192.4|42172.4|15
1734355560000|2024-12-16 13:26:00|42196.3|42176.3|42187.9|42167.9|42202.9|42182.9|42187.9|42167.9|20
1734355570000|2024-12-16 13:26:10|42187.4|42167.4|42187.4|42167.4|42189.9|42169.9|42187.4|42167.4|6
1734355580000|2024-12-16 13:26:20|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|13
1734355590000|2024-12-16 13:26:30|42187.4|42167.4|42182.4|42162.4|42187.4|42167.4|42182.4|42162.4|11
1734355600000|2024-12-16 13:26:40|42184.3|42164.3|42182.4|42162.4|42184.9|42164.9|42182.4|42162.4|5
1734355610000|2024-12-16 13:26:50|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42177.4|42157.4|6
1734355620000|2024-12-16 13:27:00|42182.4|42162.4|42182.9|42162.9|42186.8|42166.8|42182.4|42162.4|6
1734355630000|2024-12-16 13:27:10|42187.4|42167.4|42182.4|42162.4|42187.4|42167.4|42180.4|42160.4|9
1734355640000|2024-12-16 13:27:20|42179.9|42159.9|42179.9|42159.9|42182.4|42162.4|42179.9|42159.9|5
1734355650000|2024-12-16 13:27:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42179.9|42159.9|6
1734355660000|2024-12-16 13:27:40|42182.9|42162.9|42182.4|42162.4|42182.9|42162.9|42182.4|42162.4|4
1734355670000|2024-12-16 13:27:50|42182.9|42162.9|42182.4|42162.4|42184.9|42164.9|42182.4|42162.4|0
1734355680000|2024-12-16 13:28:00|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|42184.9|42164.9|3
1734355690000|2024-12-16 13:28:10|42185.4|42165.4|42187.4|42167.4|42187.4|42167.4|42185.4|42165.4|15
1734355700000|2024-12-16 13:28:20|||||||||4
1734355710000|2024-12-16 13:28:30|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|10
1734355720000|2024-12-16 13:28:40|42182.4|42162.4|42177.9|42157.9|42182.4|42162.4|42175.4|42155.4|4
1734355730000|2024-12-16 13:28:50|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|42179.9|42159.9|3
1734355740000|2024-12-16 13:29:00|||||||||4
1734355750000|2024-12-16 13:29:10|42177.9|42157.9|42177.4|42157.4|42177.9|42157.9|42177.4|42157.4|4
1734355760000|2024-12-16 13:29:20|42173.5|42153.5|42170.4|42150.4|42173.5|42153.5|42167.9|42147.9|42
1734355770000|2024-12-16 13:29:30|42168.5|42148.5|42167.9|42147.9|42168.5|42148.5|42167.9|42147.9|1
1734355780000|2024-12-16 13:29:40|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|42172.4|42152.4|5
1734355790000|2024-12-16 13:29:50|42170.4|42150.4|42174.3|42154.3|42174.3|42154.3|42169.9|42149.9|9
1734355800000|2024-12-16 13:30:00|42169.9|42149.9|42169.9|42149.9|42174.3|42154.3|42169.9|42149.9|9
1734355810000|2024-12-16 13:30:10|42177.4|42157.4|42179.9|42159.9|42184.3|42164.3|42177.4|42157.4|17
1734355820000|2024-12-16 13:30:20|42181.8|42161.8|42184.9|42164.9|42184.9|42164.9|42181.8|42161.8|5
1734355830000|2024-12-16 13:30:30|42189.9|42169.9|42184.9|42164.9|42189.9|42169.9|42184.9|42164.9|23
1734355840000|2024-12-16 13:30:40|42179.9|42159.9|42187.4|42167.4|42187.4|42167.4|42179.9|42159.9|12
1734355850000|2024-12-16 13:30:50|42192.4|42172.4|42194.9|42174.9|42194.9|42174.9|42192.4|42172.4|24
1734355860000|2024-12-16 13:31:00|42192.9|42172.9|42190.4|42170.4|42194.9|42174.9|42190.4|42170.4|13
1734355870000|2024-12-16 13:31:10|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|2
1734355880000|2024-12-16 13:31:20|42189.9|42169.9|42191.8|42171.8|42193.8|42173.8|42189.9|42169.9|10
1734355890000|2024-12-16 13:31:30|42193.8|42173.8|42189.3|42169.3|42193.8|42173.8|42189.3|42169.3|7
1734355900000|2024-12-16 13:31:40|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|42187.4|42167.4|9
1734355910000|2024-12-16 13:31:50|||||||||7
1734355920000|2024-12-16 13:32:00|42191.8|42171.8|42194.9|42174.9|42194.9|42174.9|42191.8|42171.8|7
1734355930000|2024-12-16 13:32:10|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|14
1734355940000|2024-12-16 13:32:20|||||||||7
1734355950000|2024-12-16 13:32:30|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|2
1734355960000|2024-12-16 13:32:40|42187.9|42167.9|42192.4|42172.4|42192.4|42172.4|42187.9|42167.9|4
1734355970000|2024-12-16 13:32:50|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|42189.9|42169.9|7
1734355980000|2024-12-16 13:33:00|42187.4|42167.4|42187.9|42167.9|42189.9|42169.9|42187.4|42167.4|8
1734355990000|2024-12-16 13:33:10|42192.4|42172.4|42192.4|42172.4|42192.4|42172.4|42187.9|42167.9|11
1734356000000|2024-12-16 13:33:20|42194.4|42174.4|42192.4|42172.4|42194.9|42174.9|42192.4|42172.4|5
1734356010000|2024-12-16 13:33:30|||||||||2
1734356020000|2024-12-16 13:33:40|||||||||3
1734356030000|2024-12-16 13:33:50|42192.9|42172.9|42192.9|42172.9|42194.9|42174.9|42192.4|42172.4|8
1734356040000|2024-12-16 13:34:00|42192.4|42172.4|42197.4|42177.4|42197.4|42177.4|42192.4|42172.4|1
1734356050000|2024-12-16 13:34:10|42199.9|42179.9|42197.4|42177.4|42201.9|42181.9|42197.4|42177.4|2
1734356060000|2024-12-16 13:34:20|42202.4|42182.4|42224.4|42204.4|42224.4|42204.4|42202.4|42182.4|41
1734356070000|2024-12-16 13:34:30|42227.4|42207.4|42229.9|42209.9|42232.4|42212.4|42227.4|42207.4|14
1734356080000|2024-12-16 13:34:40|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|42232.4|42212.4|15
1734356090000|2024-12-16 13:34:50|42239.4|42219.4|42247.4|42227.4|42252.4|42232.4|42239.4|42219.4|31
1734356100000|2024-12-16 13:35:00|42249.9|42229.9|42252.4|42232.4|42252.4|42232.4|42247.4|42227.4|21
1734356110000|2024-12-16 13:35:10|42248.5|42228.5|42247.4|42227.4|42248.5|42228.5|42247.4|42227.4|14
1734356120000|2024-12-16 13:35:20|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|42244.9|42224.9|2
1734356130000|2024-12-16 13:35:30|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|42247.4|42227.4|5
1734356140000|2024-12-16 13:35:40|42242.9|42222.9|42242.4|42222.4|42242.9|42222.9|42242.4|42222.4|25
1734356150000|2024-12-16 13:35:50|42239.9|42219.9|42242.4|42222.4|42242.4|42222.4|42239.9|42219.9|6
1734356160000|2024-12-16 13:36:00|42244.4|42224.4|42237.4|42217.4|42244.4|42224.4|42237.4|42217.4|17
1734356170000|2024-12-16 13:36:10|42239.4|42219.4|42241.9|42221.9|42241.9|42221.9|42239.4|42219.4|9
1734356180000|2024-12-16 13:36:20|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|42237.4|42217.4|11
1734356190000|2024-12-16 13:36:30|42237.9|42217.9|42227.9|42207.9|42241.9|42221.9|42227.9|42207.9|17
1734356200000|2024-12-16 13:36:40|42227.4|42207.4|42227.4|42207.4|42227.4|42207.4|42222.9|42202.9|19
1734356210000|2024-12-16 13:36:50|42222.9|42202.9|42222.4|42202.4|42222.9|42202.9|42222.4|42202.4|9
1734356220000|2024-12-16 13:37:00|42221.3|42201.3|42217.4|42197.4|42221.3|42201.3|42217.4|42197.4|21
1734356230000|2024-12-16 13:37:10|42221.3|42201.3|42217.4|42197.4|42221.3|42201.3|42217.4|42197.4|10
1734356240000|2024-12-16 13:37:20|42212.9|42192.9|42208.5|42188.5|42212.9|42192.9|42208.5|42188.5|10
1734356250000|2024-12-16 13:37:30|42207.9|42187.9|42207.4|42187.4|42207.9|42187.9|42205.4|42185.4|13
1734356260000|2024-12-16 13:37:40|42204.9|42184.9|42192.4|42172.4|42207.4|42187.4|42192.4|42172.4|95
1734356270000|2024-12-16 13:37:50|42190.4|42170.4|42178.5|42158.5|42190.4|42170.4|42178.5|42158.5|22
1734356280000|2024-12-16 13:38:00|42177.4|42157.4|42163.5|42143.5|42177.4|42157.4|42162.4|42142.4|45
1734356290000|2024-12-16 13:38:10|42165.4|42145.4|42177.9|42157.9|42177.9|42157.9|42165.4|42145.4|34
1734356300000|2024-12-16 13:38:20|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|42178.5|42158.5|5
1734356310000|2024-12-16 13:38:30|42179|42159|42183.5|42163.5|42183.5|42163.5|42179|42159|11
1734356320000|2024-12-16 13:38:40|42182.9|42162.9|42180.4|42160.4|42183.5|42163.5|42178.5|42158.5|6
1734356330000|2024-12-16 13:38:50|42182.9|42162.9|42187.9|42167.9|42187.9|42167.9|42182.9|42162.9|11
1734356340000|2024-12-16 13:39:00|42191.9|42171.9|42192.4|42172.4|42192.4|42172.4|42189.9|42169.9|4
1734356350000|2024-12-16 13:39:10|42190.5|42170.5|42186.5|42166.5|42190.5|42170.5|42186.5|42166.5|4
1734356360000|2024-12-16 13:39:20|42188.5|42168.5|42168.5|42148.5|42188.5|42168.5|42158.5|42138.5|99
1734356370000|2024-12-16 13:39:30|42170.5|42150.5|42176|42156|42176|42156|42170.5|42150.5|1
1734356380000|2024-12-16 13:39:40|42178|42158|42178.5|42158.5|42181|42161|42178|42158|3
1734356390000|2024-12-16 13:39:50|42176|42156|42178.5|42158.5|42178.5|42158.5|42176|42156|3
1734356400000|2024-12-16 13:40:00|42176.5|42156.5|42168.5|42148.5|42176.5|42156.5|42168.5|42148.5|8
1734356410000|2024-12-16 13:40:10|42170.5|42150.5|42176|42156|42178.5|42158.5|42168.5|42148.5|4
1734356420000|2024-12-16 13:40:20|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|42173.5|42153.5|0
1734356430000|2024-12-16 13:40:30|42171|42151|42168.5|42148.5|42171|42151|42168.5|42148.5|17
1734356440000|2024-12-16 13:40:40|42166.5|42146.5|42166|42146|42166.5|42146.5|42161|42141|5
1734356450000|2024-12-16 13:40:50|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|42168.5|42148.5|0
1734356460000|2024-12-16 13:41:00|42173|42153|42168.5|42148.5|42173|42153|42168.5|42148.5|9
1734356470000|2024-12-16 13:41:10|42161.5|42141.5|42156.5|42136.5|42161.5|42141.5|42156.5|42136.5|13
1734356480000|2024-12-16 13:41:20|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|42153.5|42133.5|15
1734356490000|2024-12-16 13:41:30|42151|42131|42153.5|42133.5|42153.5|42133.5|42149|42129|8
1734356500000|2024-12-16 13:41:40|42155.5|42135.5|42153.5|42133.5|42155.5|42135.5|42153.5|42133.5|0
1734356510000|2024-12-16 13:41:50|42156|42136|42163.5|42143.5|42163.5|42143.5|42156|42136|7
1734356520000|2024-12-16 13:42:00|42167.4|42147.4|42168.5|42148.5|42168.5|42148.5|42167.4|42147.4|5
1734356530000|2024-12-16 13:42:10|42170.5|42150.5|42170.5|42150.5|42170.5|42150.5|42168.5|42148.5|1
1734356540000|2024-12-16 13:42:20|42172.4|42152.4|42173.5|42153.5|42175.5|42155.5|42172.4|42152.4|2
1734356560000|2024-12-16 13:42:40|42171|42151|42171|42151|42171|42151|42171|42151|2
1734356570000|2024-12-16 13:42:50|42169|42149|42169|42149|42169|42149|42169|42149|2
1734356580000|2024-12-16 13:43:00|42171|42151|42169|42149|42171|42151|42166.5|42146.5|2
1734356590000|2024-12-16 13:43:10|42171|42151|42154|42134|42171|42151|42154|42134|12
1734356600000|2024-12-16 13:43:20|42153.5|42133.5|42151|42131|42153.5|42133.5|42148.5|42128.5|4
1734356610000|2024-12-16 13:43:30|42149|42129|42149|42129|42151|42131|42149|42129|4
1734356630000|2024-12-16 13:43:50|42151|42131|42151|42131|42151|42131|42151|42131|2
1734356640000|2024-12-16 13:44:00|42153|42133|42153|42133|42153|42133|42153|42133|3
1734356650000|2024-12-16 13:44:10|42151|42131|42151|42131|42151|42131|42151|42131|0
1734356660000|2024-12-16 13:44:20|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|0
1734356670000|2024-12-16 13:44:30|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|42146.5|42126.5|7
1734356680000|2024-12-16 13:44:40|42146|42126|42144|42124|42146|42126|42144|42124|4
1734356690000|2024-12-16 13:44:50|42143.5|42123.5|42141|42121|42143.5|42123.5|42141|42121|10
1734356700000|2024-12-16 13:45:00|42143.5|42123.5|42143.5|42123.5|42143.5|42123.5|42141|42121|2
1734356710000|2024-12-16 13:45:10|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|42145.5|42125.5|2
1734356720000|2024-12-16 13:45:20|42148|42128|42143.5|42123.5|42148|42128|42143.5|42123.5|4
1734356730000|2024-12-16 13:45:30|42143|42123|42141|42121|42143|42123|42141|42121|2
1734356740000|2024-12-16 13:45:40|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|6
1734356750000|2024-12-16 13:45:50|42136.6|42116.6|42138.5|42118.5|42138.5|42118.5|42136|42116|3
1734356760000|2024-12-16 13:46:00|42140.5|42120.5|42141|42121|42141|42121|42140.5|42120.5|7
1734356770000|2024-12-16 13:46:10|42140.5|42120.5|42138.5|42118.5|42140.5|42120.5|42138.5|42118.5|4
1734356780000|2024-12-16 13:46:20|42140.5|42120.5|42138.5|42118.5|42140.5|42120.5|42138.5|42118.5|0
1734356790000|2024-12-16 13:46:30|42140.5|42120.5|42143|42123|42143|42123|42138.5|42118.5|3
1734356800000|2024-12-16 13:46:40|42141|42121|42143|42123|42143|42123|42140.5|42120.5|5
1734356810000|2024-12-16 13:46:50|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|42140.5|42120.5|0
1734356820000|2024-12-16 13:47:00|42138.5|42118.5|42134.1|42114.1|42138.5|42118.5|42134.1|42114.1|4
1734356830000|2024-12-16 13:47:10|42136|42116|42136|42116|42136|42116|42134.1|42114.1|1
1734356840000|2024-12-16 13:47:20|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|42138.5|42118.5|0
1734356850000|2024-12-16 13:47:30|42136|42116|42134.1|42114.1|42138.5|42118.5|42134.1|42114.1|2
1734356860000|2024-12-16 13:47:40|42133.5|42113.5|42131|42111|42133.5|42113.5|42131|42111|13
1734356870000|2024-12-16 13:47:50|42129.1|42109.1|42133.5|42113.5|42133.5|42113.5|42129.1|42109.1|1
1734356880000|2024-12-16 13:48:00|42131.6|42111.6|42131|42111|42131.6|42111.6|42129.1|42109.1|4
1734356890000|2024-12-16 13:48:10|42129.1|42109.1|42111|42091|42129.1|42109.1|42108.5|42088.5|31
1734356900000|2024-12-16 13:48:20|42113|42093|42113.5|42093.5|42113.5|42093.5|42113|42093|5
1734356910000|2024-12-16 13:48:30|42111.6|42091.6|42109.1|42089.1|42111.6|42091.6|42108.5|42088.5|5
1734356920000|2024-12-16 13:48:40|42107.1|42087.1|42106.6|42086.6|42109.1|42089.1|42106.6|42086.6|1
1734356930000|2024-12-16 13:48:50|42106|42086|42108.5|42088.5|42108.5|42088.5|42106|42086|1
1734356940000|2024-12-16 13:49:00|42108|42088|42108|42088|42108|42088|42108|42088|8
1734356950000|2024-12-16 13:49:10|42106|42086|42106|42086|42106|42086|42106|42086|4
1734356960000|2024-12-16 13:49:20|42108|42088|42103.5|42083.5|42108|42088|42103.5|42083.5|4
1734356970000|2024-12-16 13:49:30|42105.5|42085.5|42108.5|42088.5|42108.5|42088.5|42103.5|42083.5|1
1734356980000|2024-12-16 13:49:40|42110.5|42090.5|42108.5|42088.5|42110.5|42090.5|42108.5|42088.5|5
1734356990000|2024-12-16 13:49:50|42110.5|42090.5|42113|42093|42113|42093|42110.5|42090.5|12
1734357000000|2024-12-16 13:50:00|42118|42098|42108.5|42088.5|42120.5|42100.5|42108.5|42088.5|34
1734357010000|2024-12-16 13:50:10|42106|42086|42108.5|42088.5|42108.5|42088.5|42106|42086|1
1734357020000|2024-12-16 13:50:20|42110.5|42090.5|42116|42096|42116|42096|42110.5|42090.5|26
1734357030000|2024-12-16 13:50:30|42118|42098|42116|42096|42118.5|42098.5|42113.5|42093.5|15
1734357040000|2024-12-16 13:50:40|42118|42098|42118.5|42098.5|42120.5|42100.5|42118|42098|22
1734357050000|2024-12-16 13:50:50|42116.6|42096.6|42111.6|42091.6|42116.6|42096.6|42111.6|42091.6|28
1734357070000|2024-12-16 13:51:10|42113.5|42093.5|42111|42091|42113.5|42093.5|42111|42091|5
1734357080000|2024-12-16 13:51:20|42110.5|42090.5|42108.5|42088.5|42110.5|42090.5|42108.5|42088.5|7
1734357090000|2024-12-16 13:51:30|42106.6|42086.6|42108.5|42088.5|42108.5|42088.5|42106.6|42086.6|7
1734357120000|2024-12-16 13:52:00|42111|42091|42108.5|42088.5|42111|42091|42108.5|42088.5|9
1734357130000|2024-12-16 13:52:10|42110.5|42090.5|42108.5|42088.5|42110.5|42090.5|42108.5|42088.5|6
1734357140000|2024-12-16 13:52:20|42106.6|42086.6|42106|42086|42106.6|42086.6|42106|42086|4
1734357150000|2024-12-16 13:52:30|42103.5|42083.5|42101.6|42081.6|42103.5|42083.5|42099.6|42079.6|17
1734357160000|2024-12-16 13:52:40|42099.6|42079.6|42098.5|42078.5|42099.6|42079.6|42096|42076|13
1734357170000|2024-12-16 13:52:50|42096|42076|42098.5|42078.5|42098.5|42078.5|42096|42076|6
1734357180000|2024-12-16 13:53:00|42102.4|42082.4|42103.5|42083.5|42103.5|42083.5|42102.4|42082.4|4
1734357190000|2024-12-16 13:53:10|42107.4|42087.4|42108|42088|42108|42088|42105.5|42085.5|4
1734357200000|2024-12-16 13:53:20|42105.5|42085.5|42108.5|42088.5|42108.5|42088.5|42105.5|42085.5|4
1734357210000|2024-12-16 13:53:30|42108|42088|42108|42088|42108|42088|42108|42088|1
1734357220000|2024-12-16 13:53:40|42104.1|42084.1|42101|42081|42104.1|42084.1|42101|42081|9
1734357230000|2024-12-16 13:53:50|42103|42083|42103.5|42083.5|42103.5|42083.5|42101|42081|1
1734357240000|2024-12-16 13:54:00|42101.6|42081.6|42099.1|42079.1|42103.5|42083.5|42099.1|42079.1|0
1734357250000|2024-12-16 13:54:10|||||||||3
1734357260000|2024-12-16 13:54:20|42094.1|42074.1|42096|42076|42098.5|42078.5|42094.1|42074.1|6
1734357270000|2024-12-16 13:54:30|42094.1|42074.1|42103.5|42083.5|42103.5|42083.5|42094.1|42074.1|4
1734357280000|2024-12-16 13:54:40|42106|42086|42108.5|42088.5|42108.5|42088.5|42106|42086|2
1734357290000|2024-12-16 13:54:50|||||||||5
1734357300000|2024-12-16 13:55:00|||||||||1
1734357310000|2024-12-16 13:55:10|42108|42088|42109.1|42089.1|42109.1|42089.1|42108|42088|4
1734357330000|2024-12-16 13:55:30|42111.6|42091.6|42109.1|42089.1|42111.6|42091.6|42109.1|42089.1|1
1734357340000|2024-12-16 13:55:40|42108.5|42088.5|42108.5|42088.5|42110.5|42090.5|42106|42086|15
1734357350000|2024-12-16 13:55:50|42109.1|42089.1|42110.5|42090.5|42111|42091|42108.5|42088.5|18
1734357360000|2024-12-16 13:56:00|42117.4|42097.4|42122.4|42102.4|42128.9|42108.9|42117.4|42097.4|34
1734357370000|2024-12-16 13:56:10|42121.9|42101.9|42114.9|42094.9|42121.9|42101.9|42112.4|42092.4|23
1734357380000|2024-12-16 13:56:20|42114.4|42094.4|42132.4|42112.4|42136.9|42116.9|42112.4|42092.4|26
1734357390000|2024-12-16 13:56:30|42134.4|42114.4|42132.4|42112.4|42136.9|42116.9|42132.4|42112.4|10
1734357400000|2024-12-16 13:56:40|42133|42113|42137.4|42117.4|42137.4|42117.4|42132.4|42112.4|12
1734357410000|2024-12-16 13:56:50|42139.9|42119.9|42149.9|42129.9|42149.9|42129.9|42139.9|42119.9|5
1734357420000|2024-12-16 13:57:00|42147.4|42127.4|42147.4|42127.4|42147.4|42127.4|42144.9|42124.9|2
1734357430000|2024-12-16 13:57:10|42149.9|42129.9|42149.9|42129.9|42149.9|42129.9|42147.4|42127.4|51
1734357440000|2024-12-16 13:57:20|42152.4|42132.4|42155.5|42135.5|42155.5|42135.5|42152.4|42132.4|1
1734357450000|2024-12-16 13:57:30|42154.9|42134.9|42153|42133|42154.9|42134.9|42153|42133|0
1734357460000|2024-12-16 13:57:40|42153.5|42133.5|42157.4|42137.4|42158|42138|42153|42133|8
1734357470000|2024-12-16 13:57:50|42158|42138|42158|42138|42158|42138|42155.5|42135.5|0
1734357480000|2024-12-16 13:58:00|42153|42133|42150.5|42130.5|42155.5|42135.5|42149.9|42129.9|4
1734357490000|2024-12-16 13:58:10|42148.5|42128.5|42148|42128|42148.5|42128.5|42148|42128|2
1734357510000|2024-12-16 13:58:30|42151.9|42131.9|42154.9|42134.9|42154.9|42134.9|42151.9|42131.9|1
1734357520000|2024-12-16 13:58:40|42153|42133|42155.5|42135.5|42155.5|42135.5|42153|42133|2
1734357530000|2024-12-16 13:58:50|42158|42138|42155.5|42135.5|42158|42138|42155.5|42135.5|0
1734357540000|2024-12-16 13:59:00|42158|42138|42153|42133|42158|42138|42153|42133|5
1734357550000|2024-12-16 13:59:10|42151|42131|42150.5|42130.5|42153|42133|42150.5|42130.5|1
1734357560000|2024-12-16 13:59:20|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42153|42133|4
1734357570000|2024-12-16 13:59:30|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|42157.4|42137.4|0
1734357580000|2024-12-16 13:59:40|42155.5|42135.5|42153.5|42133.5|42157.4|42137.4|42153.5|42133.5|2
1734357590000|2024-12-16 13:59:50|42155.5|42135.5|42155.5|42135.5|42155.5|42135.5|42153.5|42133.5|2
1734357600000|2024-12-16 14:00:00|42158|42138|42176.9|42156.9|42176.9|42156.9|42158|42138|25
1734357610000|2024-12-16 14:00:10|42178.9|42158.9|42183.9|42163.9|42183.9|42163.9|42178.9|42158.9|21
1734357620000|2024-12-16 14:00:20|42185.8|42165.8|42184.4|42164.4|42186.4|42166.4|42183.9|42163.9|3
1734357630000|2024-12-16 14:00:30|42182.4|42162.4|42182.4|42162.4|42182.4|42162.4|42179.9|42159.9|4
1734357640000|2024-12-16 14:00:40|42179.9|42159.9|42173|42153|42181.9|42161.9|42171|42151|15
1734357650000|2024-12-16 14:00:50|||||||||1
1734357660000|2024-12-16 14:01:00|42173.5|42153.5|42175.5|42155.5|42175.5|42155.5|42173.5|42153.5|7
1734357670000|2024-12-16 14:01:10|42177.4|42157.4|42187.4|42167.4|42187.4|42167.4|42175.5|42155.5|28
1734357680000|2024-12-16 14:01:20|42189.9|42169.9|42197.4|42177.4|42197.4|42177.4|42189.9|42169.9|12
1734357690000|2024-12-16 14:01:30|42197.5|42177.5|42200|42180|42200|42180|42197.5|42177.5|3
1734357700000|2024-12-16 14:01:40|42200.5|42180.5|42220|42200|42220|42200|42198|42178|59
1734357710000|2024-12-16 14:01:50|42222.5|42202.5|42220|42200|42222.5|42202.5|42217.5|42197.5|8
1734357720000|2024-12-16 14:02:00|42217.5|42197.5|42222.5|42202.5|42222.5|42202.5|42217.5|42197.5|13
1734357730000|2024-12-16 14:02:10|42220|42200|42215|42195|42220|42200|42215|42195|9
1734357740000|2024-12-16 14:02:20|42212.5|42192.5|42212.5|42192.5|42215|42195|42210|42190|4
1734357760000|2024-12-16 14:02:40|42210.5|42190.5|42207.5|42187.5|42210.5|42190.5|42205.5|42185.5|10
1734357770000|2024-12-16 14:02:50|42205|42185|42207.5|42187.5|42207.5|42187.5|42205|42185|8
1734357780000|2024-12-16 14:03:00|42206.9|42186.9|42193.5|42173.5|42206.9|42186.9|42193.5|42173.5|13
1734357790000|2024-12-16 14:03:10|42191.6|42171.6|42178.5|42158.5|42191.6|42171.6|42176.6|42156.6|15
1734357800000|2024-12-16 14:03:20|42174.1|42154.1|42173.5|42153.5|42174.1|42154.1|42173.5|42153.5|5
1734357810000|2024-12-16 14:03:30|||||||||6
1734357830000|2024-12-16 14:03:50|42178|42158|42178|42158|42178|42158|42178|42158|7
1734357840000|2024-12-16 14:04:00|42176|42156|42173.5|42153.5|42178|42158|42173.5|42153.5|4
1734357850000|2024-12-16 14:04:10|||||||||7
1734357860000|2024-12-16 14:04:20|42168.5|42148.5|42158.5|42138.5|42168.5|42148.5|42158.5|42138.5|10
1734357870000|2024-12-16 14:04:30|42156|42136|42158.5|42138.5|42158.5|42138.5|42156|42136|14
1734357880000|2024-12-16 14:04:40|42160.5|42140.5|42160.5|42140.5|42160.5|42140.5|42158.5|42138.5|4
1734357890000|2024-12-16 14:04:50|42158.5|42138.5|42163|42143|42163|42143|42158.5|42138.5|4
1734357900000|2024-12-16 14:05:00|42158.5|42138.5|42158|42138|42158.5|42138.5|42158|42138|4
1734357910000|2024-12-16 14:05:10|42155.5|42135.5|42148.5|42128.5|42155.5|42135.5|42146|42126|7
1734357920000|2024-12-16 14:05:20|42146|42126|42138.5|42118.5|42146|42126|42138.5|42118.5|15
1734357930000|2024-12-16 14:05:30|42136|42116|42148.5|42128.5|42148.5|42128.5|42136|42116|7
1734357940000|2024-12-16 14:05:40|42151|42131|42146.6|42126.6|42151|42131|42146.6|42126.6|3
1734357950000|2024-12-16 14:05:50|42150.5|42130.5|42151|42131|42151|42131|42150.5|42130.5|3
1734357970000|2024-12-16 14:06:10|42153.5|42133.5|42156|42136|42158|42138|42153.5|42133.5|11
1734357980000|2024-12-16 14:06:20|42160|42140|42158.5|42138.5|42160.5|42140.5|42158.5|42138.5|3
1734357990000|2024-12-16 14:06:30|||||||||1
1734358000000|2024-12-16 14:06:40|||||||||2
1734358010000|2024-12-16 14:06:50|42160.5|42140.5|42163.5|42143.5|42163.5|42143.5|42158.5|42138.5|3
1734358020000|2024-12-16 14:07:00|42161.6|42141.6|42163|42143|42163.5|42143.5|42161.6|42141.6|2
1734358030000|2024-12-16 14:07:10|42161|42141|42161|42141|42163|42143|42157.1|42137.1|2
1734358040000|2024-12-16 14:07:20|42163|42143|42161.6|42141.6|42163.5|42143.5|42161.6|42141.6|1
1734358050000|2024-12-16 14:07:30|42161|42141|42163.6|42143.6|42163.6|42143.6|42159.1|42139.1|1
1734358060000|2024-12-16 14:07:40|42161.6|42141.6|42159.1|42139.1|42161.6|42141.6|42159.1|42139.1|4
1734358070000|2024-12-16 14:07:50|42158.6|42138.6|42156.6|42136.6|42158.6|42138.6|42156.6|42136.6|4
1734358080000|2024-12-16 14:08:00|42158.6|42138.6|42165.5|42145.5|42165.5|42145.5|42156.1|42136.1|9
1734358090000|2024-12-16 14:08:10|42163.6|42143.6|42161.6|42141.6|42163.6|42143.6|42161.6|42141.6|1
1734358100000|2024-12-16 14:08:20|42163.6|42143.6|42161.1|42141.1|42163.6|42143.6|42161.1|42141.1|7
1734358110000|2024-12-16 14:08:30|42163|42143|42163.6|42143.6|42165.5|42145.5|42163|42143|23
1734358120000|2024-12-16 14:08:40|42161.6|42141.6|42161.1|42141.1|42161.6|42141.6|42159.1|42139.1|23
1734358130000|2024-12-16 14:08:50|42159.1|42139.1|42158.6|42138.6|42161.1|42141.1|42158.6|42138.6|5
1734358140000|2024-12-16 14:09:00|42153.6|42133.6|42148|42128|42153.6|42133.6|42143.6|42123.6|11
1734358150000|2024-12-16 14:09:10|42150.5|42130.5|42148.6|42128.6|42150.5|42130.5|42148|42128|10
1734358160000|2024-12-16 14:09:20|42146.6|42126.6|42141.1|42121.1|42146.6|42126.6|42141.1|42121.1|5
1734358170000|2024-12-16 14:09:30|42143|42123|42145.5|42125.5|42145.5|42125.5|42143|42123|3
1734358180000|2024-12-16 14:09:40|42147.5|42127.5|42145.5|42125.5|42147.5|42127.5|42143.6|42123.6|0
1734358190000|2024-12-16 14:09:50|42143.6|42123.6|42145.5|42125.5|42148|42128|42143.6|42123.6|4
1734358200000|2024-12-16 14:10:00|42148|42128|42148|42128|42148|42128|42146.1|42126.1|0
1734358210000|2024-12-16 14:10:10|42150|42130|42154.4|42134.4|42154.4|42134.4|42150|42130|8
1734358220000|2024-12-16 14:10:20|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|42156.9|42136.9|1
1734358230000|2024-12-16 14:10:30|42158|42138|42158.6|42138.6|42158.6|42138.6|42158|42138|5
1734358240000|2024-12-16 14:10:40|42162.5|42142.5|42163.6|42143.6|42163.6|42143.6|42162.5|42142.5|8
1734358260000|2024-12-16 14:11:00|42161.1|42141.1|42159.1|42139.1|42161.1|42141.1|42159.1|42139.1|3
1734358270000|2024-12-16 14:11:10|42157.1|42137.1|42156.6|42136.6|42159.1|42139.1|42156.6|42136.6|0
1734358280000|2024-12-16 14:11:20|42158.6|42138.6|42156.1|42136.1|42158.6|42138.6|42156.1|42136.1|7
1734358290000|2024-12-16 14:11:30|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|42158.6|42138.6|1
1734358300000|2024-12-16 14:11:40|42155.5|42135.5|42153.6|42133.6|42158.6|42138.6|42153.6|42133.6|3
1734358330000|2024-12-16 14:12:10|42148.6|42128.6|42146.1|42126.1|42148.6|42128.6|42146.1|42126.1|8
1734358340000|2024-12-16 14:12:20|42148|42128|42143.6|42123.6|42148.6|42128.6|42143.6|42123.6|7
1734358350000|2024-12-16 14:12:30|42143|42123|42139.1|42119.1|42143|42123|42139.1|42119.1|92
1734358360000|2024-12-16 14:12:40|42135.2|42115.2|42125.2|42105.2|42135.2|42115.2|42125.2|42105.2|12
1734358370000|2024-12-16 14:12:50|42122.7|42102.7|42125.2|42105.2|42127.1|42107.1|42122.7|42102.7|22
1734358380000|2024-12-16 14:13:00|42117.7|42097.7|42110.2|42090.2|42117.7|42097.7|42110.2|42090.2|24
1734358390000|2024-12-16 14:13:10|42111.6|42091.6|42107.1|42087.1|42112.1|42092.1|42105.2|42085.2|5
1734358400000|2024-12-16 14:13:20|42107.2|42087.2|42109.1|42089.1|42109.7|42089.7|42107.2|42087.2|7
1734358410000|2024-12-16 14:13:30|42106.6|42086.6|42101.6|42081.6|42109.1|42089.1|42101.6|42081.6|6
1734358420000|2024-12-16 14:13:40|42104.1|42084.1|42101.6|42081.6|42104.1|42084.1|42101.6|42081.6|9
1734358430000|2024-12-16 14:13:50|42099.7|42079.7|42096.6|42076.6|42099.7|42079.7|42096.6|42076.6|5
1734358440000|2024-12-16 14:14:00|42098.6|42078.6|42096.6|42076.6|42098.6|42078.6|42090.2|42070.2|17
1734358450000|2024-12-16 14:14:10|42097.2|42077.2|42104.1|42084.1|42104.7|42084.7|42097.2|42077.2|3
1734358460000|2024-12-16 14:14:20|42106.6|42086.6|42104.7|42084.7|42106.6|42086.6|42104.1|42084.1|5
1734358470000|2024-12-16 14:14:30|42107.2|42087.2|42106.6|42086.6|42109.7|42089.7|42106.6|42086.6|4
1734358480000|2024-12-16 14:14:40|42109.1|42089.1|42107.2|42087.2|42109.7|42089.7|42104.7|42084.7|5
1734358490000|2024-12-16 14:14:50|42104.7|42084.7|42104.7|42084.7|42104.7|42084.7|42102.2|42082.2|5
1734358500000|2024-12-16 14:15:00|42102.2|42082.2|42106.6|42086.6|42106.6|42086.6|42102.2|42082.2|6
1734358510000|2024-12-16 14:15:10|42104.7|42084.7|42109.7|42089.7|42109.7|42089.7|42104.7|42084.7|6
1734358520000|2024-12-16 14:15:20|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|42111.6|42091.6|6
1734358530000|2024-12-16 14:15:30|42117.2|42097.2|42119.7|42099.7|42119.7|42099.7|42117.2|42097.2|4
1734358540000|2024-12-16 14:15:40|42121.6|42101.6|42129.1|42109.1|42129.1|42109.1|42121.6|42101.6|6
1734358550000|2024-12-16 14:15:50|42127.2|42107.2|42129.1|42109.1|42129.1|42109.1|42124.7|42104.7|4
1734358560000|2024-12-16 14:16:00|42129.7|42109.7|42129.7|42109.7|42132.2|42112.2|42129.7|42109.7|5
1734358570000|2024-12-16 14:16:10|42127.2|42107.2|42129.7|42109.7|42129.7|42109.7|42127.2|42107.2|5
1734358580000|2024-12-16 14:16:20|42127.2|42107.2|42117.2|42097.2|42129.7|42109.7|42117.2|42097.2|3
1734358590000|2024-12-16 14:16:30|42115.2|42095.2|42112.2|42092.2|42117.2|42097.2|42112.2|42092.2|4
1734358600000|2024-12-16 14:16:40|||||||||2
1734358610000|2024-12-16 14:16:50|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|42110.2|42090.2|1
1734358620000|2024-12-16 14:17:00|42109.7|42089.7|42107.2|42087.2|42109.7|42089.7|42107.2|42087.2|2
1734358630000|2024-12-16 14:17:10|42105.2|42085.2|42104.7|42084.7|42107.2|42087.2|42104.7|42084.7|1
1734358640000|2024-12-16 14:17:20|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|42102.7|42082.7|1
1734358650000|2024-12-16 14:17:30|42100.7|42080.7|42099.7|42079.7|42100.7|42080.7|42099.7|42079.7|1
1734358660000|2024-12-16 14:17:40|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|42094.7|42074.7|1
1734358670000|2024-12-16 14:17:50|42093.6|42073.6|42080.2|42060.2|42093.6|42073.6|42080.2|42060.2|22
1734358680000|2024-12-16 14:18:00|42079.7|42059.7|42079.7|42059.7|42079.7|42059.7|42077.2|42057.2|4
1734358690000|2024-12-16 14:18:10|42081.6|42061.6|42079.7|42059.7|42081.6|42061.6|42079.7|42059.7|4
1734358700000|2024-12-16 14:18:20|42077.7|42057.7|42077.2|42057.2|42079.7|42059.7|42077.2|42057.2|3
1734358710000|2024-12-16 14:18:30|42079.7|42059.7|42079.7|42059.7|42081.6|42061.6|42074.7|42054.7|21
1734358720000|2024-12-16 14:18:40|||||||||4
1734358730000|2024-12-16 14:18:50|42081.6|42061.6|42081.6|42061.6|42083.6|42063.6|42079.7|42059.7|0
1734358740000|2024-12-16 14:19:00|42079.7|42059.7|42081.6|42061.6|42084.1|42064.1|42079.7|42059.7|3
1734358750000|2024-12-16 14:19:10|42079.7|42059.7|42084.1|42064.1|42084.1|42064.1|42079.7|42059.7|1
1734358760000|2024-12-16 14:19:20|42079.7|42059.7|42081.6|42061.6|42081.6|42061.6|42079.7|42059.7|3
1734358770000|2024-12-16 14:19:30|42079.7|42059.7|42081.6|42061.6|42084.1|42064.1|42079.7|42059.7|0
1734358780000|2024-12-16 14:19:40|42079.7|42059.7|42081.6|42061.6|42081.6|42061.6|42079.7|42059.7|0
1734358790000|2024-12-16 14:19:50|42079.7|42059.7|42079.7|42059.7|42081.6|42061.6|42079.7|42059.7|2
1734358800000|2024-12-16 14:20:00|42079.1|42059.1|42074.7|42054.7|42079.1|42059.1|42072.2|42052.2|13
1734358810000|2024-12-16 14:20:10|42077.2|42057.2|42074.7|42054.7|42077.2|42057.2|42074.7|42054.7|0
1734358820000|2024-12-16 14:20:20|42076.6|42056.6|42077.2|42057.2|42077.2|42057.2|42074.7|42054.7|2
1734358830000|2024-12-16 14:20:30|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|42079.1|42059.1|3
1734358840000|2024-12-16 14:20:40|42081.1|42061.1|42076.6|42056.6|42081.1|42061.1|42076.6|42056.6|14
1734358850000|2024-12-16 14:20:50|42074.1|42054.1|42076.6|42056.6|42076.6|42056.6|42074.1|42054.1|2
1734358860000|2024-12-16 14:21:00|42072.2|42052.2|42070.2|42050.2|42074.7|42054.7|42070.2|42050.2|11
1734358870000|2024-12-16 14:21:10|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|1
1734358880000|2024-12-16 14:21:20|42070.2|42050.2|42062.7|42042.7|42072.2|42052.2|42062.7|42042.7|10
1734358890000|2024-12-16 14:21:30|42064.7|42044.7|42065.2|42045.2|42065.2|42045.2|42060.8|42040.8|5
1734358900000|2024-12-16 14:21:40|42064.7|42044.7|42064.1|42044.1|42064.7|42044.7|42061.6|42041.6|9
1734358910000|2024-12-16 14:21:50|42064.7|42044.7|42066.6|42046.6|42066.6|42046.6|42064.7|42044.7|6
1734358920000|2024-12-16 14:22:00|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|42064.7|42044.7|0
1734358930000|2024-12-16 14:22:10|42066.6|42046.6|42069.1|42049.1|42069.1|42049.1|42066.6|42046.6|2
1734358940000|2024-12-16 14:22:20|42069.7|42049.7|42070.2|42050.2|42074.1|42054.1|42069.7|42049.7|10
1734358950000|2024-12-16 14:22:30|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|42069.7|42049.7|2
1734358960000|2024-12-16 14:22:40|42067.2|42047.2|42069.7|42049.7|42069.7|42049.7|42065.2|42045.2|5
1734358970000|2024-12-16 14:22:50|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|42069.1|42049.1|12
1734358980000|2024-12-16 14:23:00|42066.6|42046.6|42056.6|42036.6|42066.6|42046.6|42056.6|42036.6|14
1734358990000|2024-12-16 14:23:10|42054.7|42034.7|42056.6|42036.6|42059.1|42039.1|42054.7|42034.7|2
1734359000000|2024-12-16 14:23:20|42059.1|42039.1|42051.6|42031.6|42059.1|42039.1|42051.6|42031.6|6
1734359010000|2024-12-16 14:23:30|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|42045.2|42025.2|14
1734359020000|2024-12-16 14:23:40|42051.1|42031.1|42049.1|42029.1|42051.6|42031.6|42049.1|42029.1|1
1734359030000|2024-12-16 14:23:50|42047.2|42027.2|42049.1|42029.1|42049.1|42029.1|42047.2|42027.2|10
1734359040000|2024-12-16 14:24:00|42046.6|42026.6|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|11
1734359050000|2024-12-16 14:24:10|||||||||4
1734359060000|2024-12-16 14:24:20|42046.6|42026.6|42049.1|42029.1|42049.1|42029.1|42044.1|42024.1|2
1734359070000|2024-12-16 14:24:30|42046.6|42026.6|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|3
1734359080000|2024-12-16 14:24:40|42046.1|42026.1|42044.1|42024.1|42046.1|42026.1|42044.1|42024.1|0
1734359090000|2024-12-16 14:24:50|42046.1|42026.1|42046.1|42026.1|42046.1|42026.1|42044.1|42024.1|3
1734359100000|2024-12-16 14:25:00|42048.6|42028.6|42056.1|42036.1|42056.1|42036.1|42048.6|42028.6|2
1734359110000|2024-12-16 14:25:10|42053.6|42033.6|42058.6|42038.6|42058.6|42038.6|42053.6|42033.6|5
1734359120000|2024-12-16 14:25:20|42056.6|42036.6|42056.1|42036.1|42058.6|42038.6|42055.5|42035.5|7
1734359130000|2024-12-16 14:25:30|42058|42038|42053.6|42033.6|42058.6|42038.6|42053.6|42033.6|4
1734359140000|2024-12-16 14:25:40|42055.5|42035.5|42055.5|42035.5|42055.5|42035.5|42053.6|42033.6|1
1734359150000|2024-12-16 14:25:50|42053.6|42033.6|42054.1|42034.1|42056.6|42036.6|42053.6|42033.6|45
1734359160000|2024-12-16 14:26:00|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|42051.6|42031.6|2
1734359170000|2024-12-16 14:26:10|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|42054.1|42034.1|0
1734359180000|2024-12-16 14:26:20|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|42054.7|42034.7|6
1734359190000|2024-12-16 14:26:30|42059.1|42039.1|42062.2|42042.2|42064.1|42044.1|42059.1|42039.1|8
1734359200000|2024-12-16 14:26:40|42061.6|42041.6|42059.1|42039.1|42063.6|42043.6|42059.1|42039.1|14
1734359210000|2024-12-16 14:26:50|42061.6|42041.6|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|4
1734359220000|2024-12-16 14:27:00|42059.1|42039.1|42061.6|42041.6|42061.6|42041.6|42059.1|42039.1|1
1734359230000|2024-12-16 14:27:10|42059.1|42039.1|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|3
1734359240000|2024-12-16 14:27:20|42063.6|42043.6|42061.6|42041.6|42064.1|42044.1|42059.1|42039.1|4
1734359250000|2024-12-16 14:27:30|42059.1|42039.1|42056.6|42036.6|42061.6|42041.6|42056.6|42036.6|1
1734359260000|2024-12-16 14:27:40|42058.6|42038.6|42059.1|42039.1|42059.1|42039.1|42056.6|42036.6|1
1734359270000|2024-12-16 14:27:50|42057.2|42037.2|42059.1|42039.1|42061.1|42041.1|42056.6|42036.6|0
1734359280000|2024-12-16 14:28:00|42058.6|42038.6|42052.7|42032.7|42059.1|42039.1|42052.7|42032.7|7
1734359290000|2024-12-16 14:28:10|42054.1|42034.1|42052.2|42032.2|42054.7|42034.7|42052.2|42032.2|1
1734359300000|2024-12-16 14:28:20|42054.1|42034.1|42056.6|42036.6|42056.6|42036.6|42052.2|42032.2|5
1734359310000|2024-12-16 14:28:30|||||||||1
1734359320000|2024-12-16 14:28:40|42054.7|42034.7|42054.7|42034.7|42056.6|42036.6|42054.7|42034.7|0
1734359340000|2024-12-16 14:29:00|42059.1|42039.1|42054.1|42034.1|42059.1|42039.1|42054.1|42034.1|7
1734359350000|2024-12-16 14:29:10|42052.2|42032.2|42049.7|42029.7|42054.1|42034.1|42049.7|42029.7|2
1734359360000|2024-12-16 14:29:20|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|42049.1|42029.1|5
1734359370000|2024-12-16 14:29:30|||||||||5
1734359380000|2024-12-16 14:29:40|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|42051.1|42031.1|0
1734359390000|2024-12-16 14:29:50|42053|42033|42053.6|42033.6|42053.6|42033.6|42051.1|42031.1|4
1734359400000|2024-12-16 14:30:00|42049.1|42029.1|42043.6|42023.6|42049.1|42029.1|42039.1|42019.1|22
1734359410000|2024-12-16 14:30:10|42045.6|42025.6|42048.6|42028.6|42048.6|42028.6|42043.6|42023.6|6
1734359420000|2024-12-16 14:30:20|42044.1|42024.1|42044.1|42024.1|42046.6|42026.6|42044.1|42024.1|2
1734359430000|2024-12-16 14:30:30|42043.6|42023.6|42024.1|42004.1|42043.6|42023.6|42022.2|42002.2|41
1734359440000|2024-12-16 14:30:40|42021.6|42001.6|42019.1|41999.1|42023.6|42003.6|42019.1|41999.1|12
1734359450000|2024-12-16 14:30:50|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42013.6|41993.6|9
1734359460000|2024-12-16 14:31:00|42018.6|41998.6|42027.5|42007.5|42027.5|42007.5|42014.1|41994.1|22
1734359470000|2024-12-16 14:31:10|42025|42005|42025.6|42005.6|42025.6|42005.6|42018.6|41998.6|24
1734359480000|2024-12-16 14:31:20|42028.1|42008.1|42028.6|42008.6|42032.5|42012.5|42026.1|42006.1|5
1734359490000|2024-12-16 14:31:30|42029.1|42009.1|42033.6|42013.6|42033.6|42013.6|42029.1|42009.1|3
1734359500000|2024-12-16 14:31:40|42034.1|42014.1|42034.1|42014.1|42038.6|42018.6|42034.1|42014.1|2
1734359510000|2024-12-16 14:31:50|42036.1|42016.1|42034.1|42014.1|42036.1|42016.1|42034.1|42014.1|2
1734359520000|2024-12-16 14:32:00|42032.2|42012.2|42026.1|42006.1|42032.2|42012.2|42024.1|42004.1|5
1734359530000|2024-12-16 14:32:10|42028.6|42008.6|42024.7|42004.7|42029.1|42009.1|42024.7|42004.7|16
1734359540000|2024-12-16 14:32:20|42026.6|42006.6|42024.7|42004.7|42028.6|42008.6|42024.7|42004.7|10
1734359550000|2024-12-16 14:32:30|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|42024.1|42004.1|3
1734359560000|2024-12-16 14:32:40|||||||||2
1734359570000|2024-12-16 14:32:50|42026.1|42006.1|42026.1|42006.1|42028.6|42008.6|42026.1|42006.1|4
1734359580000|2024-12-16 14:33:00|42024.1|42004.1|42021.6|42001.6|42024.1|42004.1|42021.6|42001.6|6
1734359590000|2024-12-16 14:33:10|42019.1|41999.1|42019.1|41999.1|42019.1|41999.1|42016.6|41996.6|11
1734359600000|2024-12-16 14:33:20|42023.1|42003.1|42036.1|42016.1|42036.1|42016.1|42023.1|42003.1|53
1734359610000|2024-12-16 14:33:30|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|42034.1|42014.1|46
1734359620000|2024-12-16 14:33:40|42032.2|42012.2|42036.1|42016.1|42036.1|42016.1|42031.6|42011.6|17
1734359630000|2024-12-16 14:33:50|42034.1|42014.1|42034.1|42014.1|42039.1|42019.1|42034.1|42014.1|7
1734359640000|2024-12-16 14:34:00|42036.1|42016.1|42036.1|42016.1|42038.6|42018.6|42036.1|42016.1|1
1734359650000|2024-12-16 14:34:10|42038.1|42018.1|42036.6|42016.6|42039.1|42019.1|42036.6|42016.6|0
1734359660000|2024-12-16 14:34:20|42034.1|42014.1|42039.1|42019.1|42039.1|42019.1|42034.1|42014.1|3
1734359670000|2024-12-16 14:34:30|42036.6|42016.6|42044.1|42024.1|42044.1|42024.1|42036.6|42016.6|2
1734359680000|2024-12-16 14:34:40|42042.2|42022.2|42036.6|42016.6|42044.1|42024.1|42034.1|42014.1|8
1734359690000|2024-12-16 14:34:50|42034.1|42014.1|42034.7|42014.7|42034.7|42014.7|42032.2|42012.2|4
1734359700000|2024-12-16 14:35:00|42031.6|42011.6|42044.1|42024.1|42044.1|42024.1|42026.6|42006.6|18
1734359710000|2024-12-16 14:35:10|42046.1|42026.1|42041.6|42021.6|42046.1|42026.1|42041.6|42021.6|9
1734359720000|2024-12-16 14:35:20|42039.1|42019.1|42039.2|42019.2|42039.2|42019.2|42035.2|42015.2|16
1734359730000|2024-12-16 14:35:30|42041.1|42021.1|42044.2|42024.2|42044.2|42024.2|42041.1|42021.1|6
1734359740000|2024-12-16 14:35:40|||||||||5
1734359750000|2024-12-16 14:35:50|42048.6|42028.6|42049.2|42029.2|42049.2|42029.2|42048.6|42028.6|9
1734359760000|2024-12-16 14:36:00|42051.1|42031.1|42044.2|42024.2|42051.1|42031.1|42044.2|42024.2|8
1734359770000|2024-12-16 14:36:10|42041.7|42021.7|42036.7|42016.7|42041.7|42021.7|42036.7|42016.7|6
1734359780000|2024-12-16 14:36:20|42034.7|42014.7|42032.2|42012.2|42034.7|42014.7|42032.2|42012.2|11
1734359790000|2024-12-16 14:36:30|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|42029.2|42009.2|4
1734359810000|2024-12-16 14:36:50|42026.7|42006.7|42022.2|42002.2|42026.7|42006.7|42022.2|42002.2|45
1734359820000|2024-12-16 14:37:00|42014.2|41994.2|42018.6|41998.6|42021.1|42001.1|42009.2|41989.2|35
1734359830000|2024-12-16 14:37:10|42016.7|41996.7|42014.2|41994.2|42018.6|41998.6|42014.2|41994.2|4
1734359840000|2024-12-16 14:37:20|||||||||3
1734359850000|2024-12-16 14:37:30|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|2
1734359860000|2024-12-16 14:37:40|42018.6|41998.6|42016.1|41996.1|42018.6|41998.6|42016.1|41996.1|2
1734359870000|2024-12-16 14:37:50|42016.7|41996.7|42016.1|41996.1|42016.7|41996.7|42014.2|41994.2|16
1734359880000|2024-12-16 14:38:00|42014.2|41994.2|42018.6|41998.6|42018.6|41998.6|42013.6|41993.6|6
1734359890000|2024-12-16 14:38:10|42013.6|41993.6|42013.6|41993.6|42016.1|41996.1|42013.6|41993.6|3
1734359900000|2024-12-16 14:38:20|42016.1|41996.1|42006.7|41986.7|42016.1|41996.1|42006.7|41986.7|12
1734359910000|2024-12-16 14:38:30|42008.6|41988.6|42003.6|41983.6|42008.6|41988.6|42003.6|41983.6|5
1734359920000|2024-12-16 14:38:40|42007.5|41987.5|42011.1|41991.1|42011.1|41991.1|42007.5|41987.5|6
1734359930000|2024-12-16 14:38:50|42013.1|41993.1|42018.1|41998.1|42018.1|41998.1|42013.1|41993.1|5
1734359940000|2024-12-16 14:39:00|42018.6|41998.6|42026.1|42006.1|42026.1|42006.1|42018.6|41998.6|11
1734359950000|2024-12-16 14:39:10|42023.6|42003.6|42031.1|42011.1|42031.1|42011.1|42023.6|42003.6|4
1734359960000|2024-12-16 14:39:20|42033.1|42013.1|42033.6|42013.6|42033.6|42013.6|42031.1|42011.1|0
1734359970000|2024-12-16 14:39:30|42036.1|42016.1|42033.6|42013.6|42036.1|42016.1|42027.2|42007.2|3
1734359980000|2024-12-16 14:39:40|42036.1|42016.1|42036.1|42016.1|42036.1|42016.1|42031.1|42011.1|2
1734359990000|2024-12-16 14:39:50|42038.1|42018.1|42039.7|42019.7|42045.6|42025.6|42038.1|42018.1|42
1734360000000|2024-12-16 14:40:00|42042.2|42022.2|42037.2|42017.2|42042.2|42022.2|42037.2|42017.2|6
1734360010000|2024-12-16 14:40:10|42039.2|42019.2|42034.7|42014.7|42039.7|42019.7|42034.7|42014.7|0
1734360020000|2024-12-16 14:40:20|42036.7|42016.7|42029.7|42009.7|42036.7|42016.7|42029.7|42009.7|9
1734360030000|2024-12-16 14:40:30|42031.7|42011.7|42027.2|42007.2|42032.2|42012.2|42024.7|42004.7|9
1734360040000|2024-12-16 14:40:40|42029.2|42009.2|42024.7|42004.7|42029.7|42009.7|42024.7|42004.7|4
1734360050000|2024-12-16 14:40:50|42026.7|42006.7|42024.7|42004.7|42027.2|42007.2|42024.7|42004.7|2
1734360060000|2024-12-16 14:41:00|42029.7|42009.7|42024.7|42004.7|42029.7|42009.7|42024.7|42004.7|4
1734360070000|2024-12-16 14:41:10|42026.7|42006.7|42024.7|42004.7|42026.7|42006.7|42024.7|42004.7|3
1734360080000|2024-12-16 14:41:20|42026.7|42006.7|42027.2|42007.2|42029.7|42009.7|42026.7|42006.7|3
1734360090000|2024-12-16 14:41:30|42029.7|42009.7|42025.3|42005.3|42029.7|42009.7|42024.7|42004.7|11
1734360100000|2024-12-16 14:41:40|42024.2|42004.2|42014.2|41994.2|42024.2|42004.2|42014.2|41994.2|9
1734360110000|2024-12-16 14:41:50|42012.2|41992.2|42009.2|41989.2|42012.2|41992.2|42004.7|41984.7|7
1734360120000|2024-12-16 14:42:00|42006.7|41986.7|41994.7|41974.7|42006.7|41986.7|41994.2|41974.2|17
1734360130000|2024-12-16 14:42:10|41999.2|41979.2|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|11
1734360140000|2024-12-16 14:42:20|42001.7|41981.7|41999.7|41979.7|42002.2|41982.2|41999.7|41979.7|2
1734360150000|2024-12-16 14:42:30|42002.2|41982.2|41999.7|41979.7|42002.2|41982.2|41997.2|41977.2|4
1734360160000|2024-12-16 14:42:40|41997.8|41977.8|41999.7|41979.7|41999.7|41979.7|41994.7|41974.7|5
1734360170000|2024-12-16 14:42:50|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41994.7|41974.7|4
1734360180000|2024-12-16 14:43:00|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41994.7|41974.7|6
1734360190000|2024-12-16 14:43:10|41997.2|41977.2|41999.7|41979.7|41999.7|41979.7|41997.2|41977.2|1
1734360200000|2024-12-16 14:43:20|42001.7|41981.7|42002.2|41982.2|42002.2|41982.2|42001.7|41981.7|5
1734360210000|2024-12-16 14:43:30|||||||||3
1734360220000|2024-12-16 14:43:40|41999.7|41979.7|41999.7|41979.7|42002.2|41982.2|41999.7|41979.7|4
1734360230000|2024-12-16 14:43:50|42003.6|41983.6|41997.2|41977.2|42004.2|41984.2|41997.2|41977.2|11
1734360240000|2024-12-16 14:44:00|41999.7|41979.7|42007.2|41987.2|42007.2|41987.2|41997.2|41977.2|4
1734360250000|2024-12-16 14:44:10|42005.3|41985.3|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|0
1734360260000|2024-12-16 14:44:20|42009.2|41989.2|42009.2|41989.2|42011.1|41991.1|42009.2|41989.2|5
1734360270000|2024-12-16 14:44:30|42011.7|41991.7|42012.2|41992.2|42014.7|41994.7|42009.2|41989.2|6
1734360280000|2024-12-16 14:44:40|42014.7|41994.7|42012.2|41992.2|42014.7|41994.7|42012.2|41992.2|4
1734360290000|2024-12-16 14:44:50|||||||||1
1734360300000|2024-12-16 14:45:00|42010.3|41990.3|42004.2|41984.2|42010.3|41990.3|41982.9|41962.9|103
1734360310000|2024-12-16 14:45:10|42006.7|41986.7|42011.7|41991.7|42014.2|41994.2|42006.7|41986.7|6
1734360320000|2024-12-16 14:45:20|42011.1|41991.1|42011.7|41991.7|42014.2|41994.2|42009.2|41989.2|3
1734360330000|2024-12-16 14:45:30|42012.2|41992.2|42014.2|41994.2|42016.7|41996.7|42009.2|41989.2|9
1734360340000|2024-12-16 14:45:40|42011.7|41991.7|42014.2|41994.2|42016.7|41996.7|42011.7|41991.7|6
1734360350000|2024-12-16 14:45:50|42011.7|41991.7|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|2
1734360360000|2024-12-16 14:46:00|42011.7|41991.7|42021.7|42001.7|42023.6|42003.6|42011.7|41991.7|13
1734360370000|2024-12-16 14:46:10|42019.2|41999.2|42009.2|41989.2|42019.2|41999.2|42006.7|41986.7|6
1734360380000|2024-12-16 14:46:20|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|1
1734360390000|2024-12-16 14:46:30|42016.1|41996.1|42024.2|42004.2|42024.2|42004.2|42016.1|41996.1|5
1734360400000|2024-12-16 14:46:40|42022.2|42002.2|42021.7|42001.7|42026.7|42006.7|42021.7|42001.7|3
1734360420000|2024-12-16 14:47:00|42019.2|41999.2|42001.7|41981.7|42019.2|41999.2|42001.7|41981.7|15
1734360430000|2024-12-16 14:47:10|41999.7|41979.7|42008.1|41988.1|42008.1|41988.1|41997.2|41977.2|16
1734360440000|2024-12-16 14:47:20|42006.1|41986.1|42012.5|41992.5|42012.5|41992.5|42006.1|41986.1|4
1734360450000|2024-12-16 14:47:30|42010.6|41990.6|42018.1|41998.1|42018.1|41998.1|42010.6|41990.6|5
1734360460000|2024-12-16 14:47:40|42016.1|41996.1|42018.1|41998.1|42018.1|41998.1|42015.6|41995.6|3
1734360470000|2024-12-16 14:47:50|42014.2|41994.2|42018.1|41998.1|42018.1|41998.1|42013.6|41993.6|11
1734360480000|2024-12-16 14:48:00|42015.6|41995.6|42015.6|41995.6|42018.1|41998.1|42013.6|41993.6|3
1734360490000|2024-12-16 14:48:10|42016.7|41996.7|42016.1|41996.1|42016.7|41996.7|42014.2|41994.2|5
1734360500000|2024-12-16 14:48:20|42016.7|41996.7|42019.2|41999.2|42021.7|42001.7|42014.2|41994.2|8
1734360510000|2024-12-16 14:48:30|42021.7|42001.7|42019.2|41999.2|42024.2|42004.2|42019.2|41999.2|5
1734360520000|2024-12-16 14:48:40|42017.2|41997.2|42016.7|41996.7|42017.2|41997.2|42016.7|41996.7|1
1734360530000|2024-12-16 14:48:50|42012.8|41992.8|42009.2|41989.2|42012.8|41992.8|42006.7|41986.7|9
1734360540000|2024-12-16 14:49:00|||||||||10
1734360550000|2024-12-16 14:49:10|42007.2|41987.2|42009.2|41989.2|42009.2|41989.2|42006.7|41986.7|0
1734360560000|2024-12-16 14:49:20|42006.7|41986.7|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|4
1734360570000|2024-12-16 14:49:30|42013.6|41993.6|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|1
1734360580000|2024-12-16 14:49:40|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42009.2|41989.2|3
1734360590000|2024-12-16 14:49:50|42016.1|41996.1|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|4
1734360600000|2024-12-16 14:50:00|42013.6|41993.6|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|4
1734360610000|2024-12-16 14:50:10|42009.2|41989.2|42004.2|41984.2|42009.2|41989.2|42002.2|41982.2|6
1734360620000|2024-12-16 14:50:20|41994.2|41974.2|41996.7|41976.7|41999.2|41979.2|41994.2|41974.2|7
1734360630000|2024-12-16 14:50:30|41994.2|41974.2|41997.2|41977.2|41999.2|41979.2|41994.2|41974.2|3
1734360640000|2024-12-16 14:50:40|41996.7|41976.7|41999.2|41979.2|41999.2|41979.2|41994.2|41974.2|5
1734360660000|2024-12-16 14:51:00|||||||||4
1734360670000|2024-12-16 14:51:10|41996.7|41976.7|41994.2|41974.2|41996.7|41976.7|41994.2|41974.2|22
1734360680000|2024-12-16 14:51:20|41992.2|41972.2|41989.2|41969.2|41992.2|41972.2|41984.2|41964.2|8
1734360690000|2024-12-16 14:51:30|41991.1|41971.1|41998.1|41978.1|41998.1|41978.1|41991.1|41971.1|4
1734360700000|2024-12-16 14:51:40|41996.1|41976.1|42003.1|41983.1|42003.6|41983.6|41996.1|41976.1|1
1734360710000|2024-12-16 14:51:50|42003.6|41983.6|42008.6|41988.6|42008.6|41988.6|41998.6|41978.6|6
1734360720000|2024-12-16 14:52:00|42006.1|41986.1|42011.1|41991.1|42011.1|41991.1|42006.1|41986.1|2
1734360730000|2024-12-16 14:52:10|42009.2|41989.2|42013.6|41993.6|42015.6|41995.6|42008.6|41988.6|2
1734360740000|2024-12-16 14:52:20|42016.1|41996.1|42016.1|41996.1|42016.1|41996.1|42013.6|41993.6|0
1734360750000|2024-12-16 14:52:30|42018.1|41998.1|42014.2|41994.2|42018.6|41998.6|42014.2|41994.2|41
1734360760000|2024-12-16 14:52:40|42013.6|41993.6|42014.2|41994.2|42014.2|41994.2|42013.6|41993.6|2
1734360770000|2024-12-16 14:52:50|42011.7|41991.7|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|6
1734360780000|2024-12-16 14:53:00|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|42011.7|41991.7|5
1734360790000|2024-12-16 14:53:10|42012.2|41992.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|0
1734360800000|2024-12-16 14:53:20|42006.7|41986.7|42011.7|41991.7|42011.7|41991.7|42001.7|41981.7|6
1734360810000|2024-12-16 14:53:30|||||||||1
1734360820000|2024-12-16 14:53:40|||||||||3
1734360830000|2024-12-16 14:53:50|42013.6|41993.6|42019.2|41999.2|42019.2|41999.2|42013.6|41993.6|1
1734360840000|2024-12-16 14:54:00|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|42016.7|41996.7|4
1734360850000|2024-12-16 14:54:10|42017.2|41997.2|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|5
1734360860000|2024-12-16 14:54:20|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|42019.2|41999.2|2
1734360870000|2024-12-16 14:54:30|42021.1|42001.1|42012.2|41992.2|42021.1|42001.1|42012.2|41992.2|6
1734360880000|2024-12-16 14:54:40|42009.7|41989.7|42004.2|41984.2|42009.7|41989.7|42004.2|41984.2|7
1734360890000|2024-12-16 14:54:50|42001.7|41981.7|42006.7|41986.7|42006.7|41986.7|42001.7|41981.7|7
1734360900000|2024-12-16 14:55:00|42004.7|41984.7|42009.2|41989.2|42009.2|41989.2|42004.7|41984.7|9
1734360910000|2024-12-16 14:55:10|42006.7|41986.7|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|5
1734360920000|2024-12-16 14:55:20|42014.2|41994.2|42016.7|41996.7|42016.7|41996.7|42014.2|41994.2|7
1734360940000|2024-12-16 14:55:40|42019.2|41999.2|42014.2|41994.2|42019.2|41999.2|42014.2|41994.2|9
1734360950000|2024-12-16 14:55:50|42011.7|41991.7|42011.7|41991.7|42014.2|41994.2|42011.7|41991.7|0
1734360960000|2024-12-16 14:56:00|42014.2|41994.2|42006.7|41986.7|42014.2|41994.2|42006.7|41986.7|6
1734360970000|2024-12-16 14:56:10|||||||||4
1734360980000|2024-12-16 14:56:20|42009.2|41989.2|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|4
1734360990000|2024-12-16 14:56:30|42011.7|41991.7|42009.2|41989.2|42011.7|41991.7|42009.2|41989.2|0
1734361000000|2024-12-16 14:56:40|42006.7|41986.7|42009.2|41989.2|42011.7|41991.7|42006.7|41986.7|3
1734361010000|2024-12-16 14:56:50|42011.7|41991.7|42012.2|41992.2|42014.2|41994.2|42011.7|41991.7|1
1734361020000|2024-12-16 14:57:00|42011.7|41991.7|42011.7|41991.7|42013.6|41993.6|42008.6|41988.6|5
1734361030000|2024-12-16 14:57:10|42009.2|41989.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|1
1734361040000|2024-12-16 14:57:20|42011.1|41991.1|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|3
1734361050000|2024-12-16 14:57:30|42006.7|41986.7|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|7
1734361060000|2024-12-16 14:57:40|42009.2|41989.2|42006.7|41986.7|42009.2|41989.2|42006.7|41986.7|2
1734361070000|2024-12-16 14:57:50|42004.7|41984.7|42014.2|41994.2|42014.2|41994.2|42004.7|41984.7|7
1734361080000|2024-12-16 14:58:00|42012.2|41992.2|42011.7|41991.7|42012.2|41992.2|42009.2|41989.2|6
1734361090000|2024-12-16 14:58:10|42013.7|41993.7|42016.2|41996.2|42018.1|41998.1|42013.7|41993.7|2
1734361100000|2024-12-16 14:58:20|42014.2|41994.2|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|2
1734361110000|2024-12-16 14:58:30|42011.7|41991.7|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|2
1734361120000|2024-12-16 14:58:40|42012.2|41992.2|42006.7|41986.7|42012.2|41992.2|42006.7|41986.7|18
1734361130000|2024-12-16 14:58:50|42004.2|41984.2|41999.2|41979.2|42004.2|41984.2|41996.7|41976.7|4
1734361140000|2024-12-16 14:59:00|42001.7|41981.7|41999.2|41979.2|42004.2|41984.2|41999.2|41979.2|2
1734361150000|2024-12-16 14:59:10|41996.7|41976.7|42001.2|41981.2|42001.2|41981.2|41994.2|41974.2|10
1734361160000|2024-12-16 14:59:20|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|42003.7|41983.7|1
1734361170000|2024-12-16 14:59:30|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|5
1734361180000|2024-12-16 14:59:40|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|42006.7|41986.7|2
1734361190000|2024-12-16 14:59:50|||||||||2
1734361200000|2024-12-16 15:00:00|42007.2|41987.2|42016.7|41996.7|42019.2|41999.2|42007.2|41987.2|6
1734361210000|2024-12-16 15:00:10|42014.7|41994.7|42021.7|42001.7|42021.7|42001.7|42011.7|41991.7|1
1734361220000|2024-12-16 15:00:20|42019.2|41999.2|42024.2|42004.2|42024.2|42004.2|42019.2|41999.2|5
1734361230000|2024-12-16 15:00:30|42024.7|42004.7|42029.2|42009.2|42029.2|42009.2|42024.7|42004.7|9
1734361240000|2024-12-16 15:00:40|42026.2|42006.2|42024.2|42004.2|42026.2|42006.2|42024.2|42004.2|8
1734361250000|2024-12-16 15:00:50|42022.2|42002.2|42024.2|42004.2|42029.2|42009.2|42022.2|42002.2|9
1734361260000|2024-12-16 15:01:00|42023.1|42003.1|42014.2|41994.2|42023.1|42003.1|42011.2|41991.2|20
1734361270000|2024-12-16 15:01:10|42016.7|41996.7|42014.2|41994.2|42016.7|41996.7|42014.2|41994.2|4
1734361280000|2024-12-16 15:01:20|42016.2|41996.2|42019.7|41999.7|42019.7|41999.7|42016.2|41996.2|10
1734361290000|2024-12-16 15:01:30|42017.2|41997.2|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|4
1734361300000|2024-12-16 15:01:40|42022.2|42002.2|42019.7|41999.7|42022.2|42002.2|42019.7|41999.7|8
1734361310000|2024-12-16 15:01:50|42021.7|42001.7|42029.7|42009.7|42034.7|42014.7|42021.7|42001.7|8
1734361320000|2024-12-16 15:02:00|42027.2|42007.2|42009.7|41989.7|42029.7|42009.7|42009.7|41989.7|18
1734361330000|2024-12-16 15:02:10|42007.2|41987.2|42016.7|41996.7|42018.7|41998.7|42007.2|41987.2|45
1734361340000|2024-12-16 15:02:20|42012.2|41992.2|42008.7|41988.7|42012.2|41992.2|42004.7|41984.7|10
1734361350000|2024-12-16 15:02:30|42007.2|41987.2|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|8
1734361360000|2024-12-16 15:02:40|42009.2|41989.2|42007.3|41987.3|42011.7|41991.7|42007.3|41987.3|4
1734361370000|2024-12-16 15:02:50|42009.2|41989.2|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|9
1734361380000|2024-12-16 15:03:00|42014.2|41994.2|42024.2|42004.2|42024.2|42004.2|42014.2|41994.2|17
1734361390000|2024-12-16 15:03:10|42022.3|42002.3|42017.3|41997.3|42024.2|42004.2|42017.3|41997.3|6
1734361400000|2024-12-16 15:03:20|42016.7|41996.7|42014.8|41994.8|42016.7|41996.7|42014.2|41994.2|6
1734361410000|2024-12-16 15:03:30|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|2
1734361420000|2024-12-16 15:03:40|42017.3|41997.3|42014.2|41994.2|42017.3|41997.3|42014.2|41994.2|2
1734361440000|2024-12-16 15:04:00|42009.2|41989.2|42016.7|41996.7|42016.7|41996.7|42009.2|41989.2|13
1734361450000|2024-12-16 15:04:10|42014.2|41994.2|42021.2|42001.2|42021.7|42001.7|42014.2|41994.2|8
1734361460000|2024-12-16 15:04:20|42021.7|42001.7|42016.7|41996.7|42021.7|42001.7|42016.7|41996.7|3
1734361470000|2024-12-16 15:04:30|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1734361480000|2024-12-16 15:04:40|42012.3|41992.3|42011.7|41991.7|42012.3|41992.3|42011.7|41991.7|1
1734361490000|2024-12-16 15:04:50|42009.2|41989.2|42009.2|41989.2|42009.2|41989.2|42004.2|41984.2|10
1734361500000|2024-12-16 15:05:00|42011.7|41991.7|42002.3|41982.3|42011.7|41991.7|42002.3|41982.3|5
1734361510000|2024-12-16 15:05:10|42000.3|41980.3|42004.2|41984.2|42004.2|41984.2|42000.3|41980.3|2
1734361520000|2024-12-16 15:05:20|42006.2|41986.2|42006.7|41986.7|42006.7|41986.7|42006.2|41986.2|4
1734361530000|2024-12-16 15:05:30|42008.7|41988.7|42014.2|41994.2|42016.2|41996.2|42008.7|41988.7|2
1734361540000|2024-12-16 15:05:40|42016.7|41996.7|42021.7|42001.7|42021.7|42001.7|42016.7|41996.7|2
1734361550000|2024-12-16 15:05:50|42019.8|41999.8|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|5
1734361560000|2024-12-16 15:06:00|42016.7|41996.7|42011.7|41991.7|42019.2|41999.2|42011.7|41991.7|7
1734361570000|2024-12-16 15:06:10|42009.2|41989.2|42004.2|41984.2|42009.2|41989.2|42001.7|41981.7|9
1734361580000|2024-12-16 15:06:20|42002.3|41982.3|42004.2|41984.2|42004.2|41984.2|42001.7|41981.7|2
1734361590000|2024-12-16 15:06:30|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|42001.7|41981.7|1
1734361600000|2024-12-16 15:06:40|41999.2|41979.2|41994.2|41974.2|41999.2|41979.2|41994.2|41974.2|16
1734361610000|2024-12-16 15:06:50|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|2
1734361620000|2024-12-16 15:07:00|41991.7|41971.7|41996.2|41976.2|41996.2|41976.2|41989.8|41969.8|12
1734361630000|2024-12-16 15:07:10|41994.8|41974.8|42009.2|41989.2|42009.2|41989.2|41994.2|41974.2|1
1734361640000|2024-12-16 15:07:20|42011.2|41991.2|42011.7|41991.7|42016.2|41996.2|42011.2|41991.2|2
1734361650000|2024-12-16 15:07:30|42013.7|41993.7|42016.7|41996.7|42016.7|41996.7|42011.2|41991.2|6
1734361660000|2024-12-16 15:07:40|42018.7|41998.7|42016.7|41996.7|42019.2|41999.2|42014.2|41994.2|4
1734361670000|2024-12-16 15:07:50|42014.2|41994.2|42016.7|41996.7|42019.2|41999.2|42014.2|41994.2|1
1734361680000|2024-12-16 15:08:00|42014.8|41994.8|42014.2|41994.2|42014.8|41994.8|42014.2|41994.2|2
1734361690000|2024-12-16 15:08:10|42011.7|41991.7|42011.7|41991.7|42014.2|41994.2|42009.2|41989.2|2
1734361700000|2024-12-16 15:08:20|42014.2|41994.2|42021.7|42001.7|42021.7|42001.7|42014.2|41994.2|5
1734361710000|2024-12-16 15:08:30|42019.8|41999.8|42017.3|41997.3|42019.8|41999.8|42017.3|41997.3|1
1734361720000|2024-12-16 15:08:40|42016.7|41996.7|42019.2|41999.2|42019.2|41999.2|42016.7|41996.7|5
1734361730000|2024-12-16 15:08:50|42017.3|41997.3|42007.3|41987.3|42017.3|41997.3|42007.3|41987.3|10
1734361740000|2024-12-16 15:09:00|42006.7|41986.7|41992.3|41972.3|42006.7|41986.7|41992.3|41972.3|15
1734361750000|2024-12-16 15:09:10|41989.8|41969.8|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|7
1734361760000|2024-12-16 15:09:20|41989.2|41969.2|41989.2|41969.2|41989.2|41969.2|41986.7|41966.7|4
1734361770000|2024-12-16 15:09:30|41989.8|41969.8|41991.7|41971.7|41991.7|41971.7|41989.8|41969.8|5
1734361780000|2024-12-16 15:09:40|41989.8|41969.8|41994.2|41974.2|41994.2|41974.2|41989.2|41969.2|10
1734361790000|2024-12-16 15:09:50|41991.7|41971.7|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|10
1734361800000|2024-12-16 15:10:00|41993.7|41973.7|41986.7|41966.7|41994.2|41974.2|41984.8|41964.8|5
1734361810000|2024-12-16 15:10:10|41984.2|41964.2|41989.2|41969.2|41989.2|41969.2|41984.2|41964.2|5
1734361820000|2024-12-16 15:10:20|41986.7|41966.7|41967.3|41947.3|41986.7|41966.7|41967.3|41947.3|10
1734361830000|2024-12-16 15:10:30|41969.2|41949.2|41969.8|41949.8|41969.8|41949.8|41969.2|41949.2|5
1734361840000|2024-12-16 15:10:40|41972.3|41952.3|41974.2|41954.2|41974.2|41954.2|41969.8|41949.8|6
1734361850000|2024-12-16 15:10:50|41974.8|41954.8|41982.3|41962.3|41982.3|41962.3|41974.8|41954.8|4
1734361860000|2024-12-16 15:11:00|41980.3|41960.3|41978.4|41958.4|41980.3|41960.3|41978.4|41958.4|5
1734361870000|2024-12-16 15:11:10|41975.9|41955.9|41979.8|41959.8|41979.8|41959.8|41975.3|41955.3|2
1734361880000|2024-12-16 15:11:20|41977.8|41957.8|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|5
1734361890000|2024-12-16 15:11:30|41975.9|41955.9|41974.8|41954.8|41976.7|41956.7|41974.8|41954.8|3
1734361910000|2024-12-16 15:11:50|41972.3|41952.3|41967.3|41947.3|41972.3|41952.3|41967.3|41947.3|2
1734361920000|2024-12-16 15:12:00|41965.3|41945.3|41964.8|41944.8|41969.8|41949.8|41964.8|41944.8|22
1734361930000|2024-12-16 15:12:10|41965.3|41945.3|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|5
1734361940000|2024-12-16 15:12:20|41969.2|41949.2|41969.8|41949.8|41969.8|41949.8|41969.2|41949.2|4
1734361950000|2024-12-16 15:12:30|41969.2|41949.2|41971.7|41951.7|41971.7|41951.7|41969.2|41949.2|10
1734361960000|2024-12-16 15:12:40|41974.8|41954.8|41977.3|41957.3|41977.3|41957.3|41972.3|41952.3|7
1734361970000|2024-12-16 15:12:50|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|41979.2|41959.2|8
1734361980000|2024-12-16 15:13:00|41978.7|41958.7|41974.8|41954.8|41978.7|41958.7|41974.8|41954.8|20
1734361990000|2024-12-16 15:13:10|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|4
1734362000000|2024-12-16 15:13:20|41972.3|41952.3|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|1
1734362010000|2024-12-16 15:13:30|41975.3|41955.3|41979.8|41959.8|41979.8|41959.8|41972.3|41952.3|17
1734362020000|2024-12-16 15:13:40|41982.3|41962.3|41984.8|41964.8|41984.8|41964.8|41982.3|41962.3|9
1734362030000|2024-12-16 15:13:50|||||||||2
1734362040000|2024-12-16 15:14:00|41982.8|41962.8|41979.8|41959.8|41982.8|41962.8|41977.3|41957.3|14
1734362050000|2024-12-16 15:14:10|41981.7|41961.7|41977.3|41957.3|41982.3|41962.3|41975.3|41955.3|5
1734362060000|2024-12-16 15:14:20|41975.3|41955.3|41979.8|41959.8|41979.8|41959.8|41975.3|41955.3|5
1734362080000|2024-12-16 15:14:40|41975.3|41955.3|41979.8|41959.8|41979.8|41959.8|41975.3|41955.3|6
1734362090000|2024-12-16 15:14:50|41982.3|41962.3|41989.8|41969.8|41989.8|41969.8|41982.3|41962.3|13
1734362100000|2024-12-16 15:15:00|||||||||3
1734362110000|2024-12-16 15:15:10|41991.7|41971.7|41992.3|41972.3|41992.3|41972.3|41991.7|41971.7|4
1734362120000|2024-12-16 15:15:20|41997.3|41977.3|41994.8|41974.8|41999.8|41979.8|41994.8|41974.8|13
1734362130000|2024-12-16 15:15:30|||||||||5
1734362140000|2024-12-16 15:15:40|41997.3|41977.3|41999.8|41979.8|41999.8|41979.8|41994.8|41974.8|3
1734362150000|2024-12-16 15:15:50|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|1
1734362160000|2024-12-16 15:16:00|41995.3|41975.3|41997.3|41977.3|41999.8|41979.8|41994.8|41974.8|2
1734362170000|2024-12-16 15:16:10|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|3
1734362180000|2024-12-16 15:16:20|41992.3|41972.3|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|5
1734362190000|2024-12-16 15:16:30|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|0
1734362200000|2024-12-16 15:16:40|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41989.8|41969.8|4
1734362210000|2024-12-16 15:16:50|41992.8|41972.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|0
1734362230000|2024-12-16 15:17:10|41990.3|41970.3|41994.8|41974.8|41994.8|41974.8|41990.3|41970.3|2
1734362240000|2024-12-16 15:17:20|41992.8|41972.8|41984.8|41964.8|41992.8|41972.8|41984.8|41964.8|6
1734362250000|2024-12-16 15:17:30|41979.8|41959.8|41974.8|41954.8|41979.8|41959.8|41974.8|41954.8|8
1734362260000|2024-12-16 15:17:40|41972.8|41952.8|41969.8|41949.8|41972.8|41952.8|41968.4|41948.4|6
1734362270000|2024-12-16 15:17:50|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|9
1734362280000|2024-12-16 15:18:00|41967.3|41947.3|41974.8|41954.8|41976.7|41956.7|41967.3|41947.3|4
1734362290000|2024-12-16 15:18:10|41975.3|41955.3|41977.3|41957.3|41977.3|41957.3|41972.3|41952.3|5
1734362300000|2024-12-16 15:18:20|41979.2|41959.2|41974.8|41954.8|41979.2|41959.2|41974.8|41954.8|1
1734362310000|2024-12-16 15:18:30|41972.3|41952.3|41965.3|41945.3|41972.3|41952.3|41965.3|41945.3|9
1734362320000|2024-12-16 15:18:40|41963.4|41943.4|41954.8|41934.8|41965.3|41945.3|41952.8|41932.8|20
1734362330000|2024-12-16 15:18:50|41956.7|41936.7|41959.2|41939.2|41959.2|41939.2|41954.8|41934.8|6
1734362340000|2024-12-16 15:19:00|41958.7|41938.7|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|12
1734362350000|2024-12-16 15:19:10|41955.9|41935.9|41964.2|41944.2|41964.2|41944.2|41955.9|41935.9|7
1734362360000|2024-12-16 15:19:20|41961.7|41941.7|41962.8|41942.8|41964.8|41944.8|41961.7|41941.7|0
1734362370000|2024-12-16 15:19:30|41964.8|41944.8|41964.2|41944.2|41964.8|41944.8|41964.2|41944.2|9
1734362380000|2024-12-16 15:19:40|41964.8|41944.8|41962.3|41942.3|41964.8|41944.8|41959.8|41939.8|4
1734362390000|2024-12-16 15:19:50|41959.8|41939.8|41972.3|41952.3|41972.3|41952.3|41959.8|41939.8|3
1734362400000|2024-12-16 15:20:00|41974.2|41954.2|41974.8|41954.8|41975.3|41955.3|41974.2|41954.2|22
1734362410000|2024-12-16 15:20:10|||||||||1
1734362420000|2024-12-16 15:20:20|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41972.3|41952.3|6
1734362430000|2024-12-16 15:20:30|41970.3|41950.3|41969.8|41949.8|41970.3|41950.3|41969.8|41949.8|3
1734362440000|2024-12-16 15:20:40|||||||||4
1734362450000|2024-12-16 15:20:50|41971.7|41951.7|41971.7|41951.7|41971.7|41951.7|41969.8|41949.8|1
1734362460000|2024-12-16 15:21:00|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|4
1734362470000|2024-12-16 15:21:10|41968.7|41948.7|41969.8|41949.8|41969.8|41949.8|41966.7|41946.7|4
1734362480000|2024-12-16 15:21:20|||||||||1
1734362490000|2024-12-16 15:21:30|41971.7|41951.7|41969.8|41949.8|41974.8|41954.8|41969.8|41949.8|13
1734362500000|2024-12-16 15:21:40|41972.3|41952.3|41972.8|41952.8|41972.8|41952.8|41972.3|41952.3|1
1734362510000|2024-12-16 15:21:50|41974.8|41954.8|41981.7|41961.7|41981.7|41961.7|41974.8|41954.8|4
1734362520000|2024-12-16 15:22:00|||||||||1
1734362530000|2024-12-16 15:22:10|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41979.8|41959.8|9
1734362540000|2024-12-16 15:22:20|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|1
1734362550000|2024-12-16 15:22:30|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|1
1734362560000|2024-12-16 15:22:40|41984.2|41964.2|41981.7|41961.7|41984.2|41964.2|41981.7|41961.7|6
1734362570000|2024-12-16 15:22:50|41979.8|41959.8|41977.3|41957.3|41981.7|41961.7|41977.3|41957.3|1
1734362580000|2024-12-16 15:23:00|41979.2|41959.2|41977.3|41957.3|41979.8|41959.8|41977.3|41957.3|2
1734362590000|2024-12-16 15:23:10|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|1
1734362600000|2024-12-16 15:23:20|41974.8|41954.8|41976.7|41956.7|41976.7|41956.7|41974.8|41954.8|76
1734362610000|2024-12-16 15:23:30|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|3
1734362620000|2024-12-16 15:23:40|41976.7|41956.7|41976.2|41956.2|41976.7|41956.7|41976.2|41956.2|2
1734362630000|2024-12-16 15:23:50|41978.7|41958.7|41976.2|41956.2|41978.7|41958.7|41976.2|41956.2|2
1734362640000|2024-12-16 15:24:00|41976.7|41956.7|41988.2|41968.2|41988.2|41968.2|41976.7|41956.7|3
1734362650000|2024-12-16 15:24:10|41990.1|41970.1|41993.7|41973.7|41993.7|41973.7|41988.2|41968.2|4
1734362660000|2024-12-16 15:24:20|41991.2|41971.2|41986.2|41966.2|41991.2|41971.2|41986.2|41966.2|1
1734362670000|2024-12-16 15:24:30|||||||||1
1734362690000|2024-12-16 15:24:50|41988.2|41968.2|41991.2|41971.2|41991.2|41971.2|41988.2|41968.2|3
1734362700000|2024-12-16 15:25:00|41988.7|41968.7|41988.7|41968.7|41991.2|41971.2|41988.7|41968.7|0
1734362710000|2024-12-16 15:25:10|41993.7|41973.7|42000.7|41980.7|42002.6|41982.6|41993.7|41973.7|88
1734362720000|2024-12-16 15:25:20|41998.7|41978.7|41999.8|41979.8|42001.2|41981.2|41998.7|41978.7|3
1734362740000|2024-12-16 15:25:40|42002.3|41982.3|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|1
1734362750000|2024-12-16 15:25:50|||||||||1
1734362760000|2024-12-16 15:26:00|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|2
1734362770000|2024-12-16 15:26:10|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|8
1734362780000|2024-12-16 15:26:20|||||||||3
1734362790000|2024-12-16 15:26:30|41994.3|41974.3|41992.3|41972.3|41994.3|41974.3|41992.3|41972.3|2
1734362800000|2024-12-16 15:26:40|41994.8|41974.8|41992.3|41972.3|41994.8|41974.8|41992.3|41972.3|1
1734362810000|2024-12-16 15:26:50|41991.8|41971.8|41987.3|41967.3|41992.3|41972.3|41987.3|41967.3|7
1734362820000|2024-12-16 15:27:00|41989.3|41969.3|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|3
1734362830000|2024-12-16 15:27:10|41987.3|41967.3|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|3
1734362850000|2024-12-16 15:27:30|41984.8|41964.8|41994.8|41974.8|41994.8|41974.8|41984.8|41964.8|6
1734362860000|2024-12-16 15:27:40|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1734362870000|2024-12-16 15:27:50|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|41997.3|41977.3|2
1734362880000|2024-12-16 15:28:00|41999.3|41979.3|42001.8|41981.8|42001.8|41981.8|41999.3|41979.3|0
1734362890000|2024-12-16 15:28:10|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|42004.3|41984.3|3
1734362900000|2024-12-16 15:28:20|42004.8|41984.8|42009.8|41989.8|42014.8|41994.8|42004.8|41984.8|10
1734362910000|2024-12-16 15:28:30|42007.3|41987.3|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|1
1734362920000|2024-12-16 15:28:40|42004.8|41984.8|42007.3|41987.3|42009.3|41989.3|42004.8|41984.8|0
1734362930000|2024-12-16 15:28:50|42005.3|41985.3|42009.8|41989.8|42009.8|41989.8|42004.8|41984.8|16
1734362940000|2024-12-16 15:29:00|42007.3|41987.3|42004.8|41984.8|42007.3|41987.3|42004.8|41984.8|2
1734362950000|2024-12-16 15:29:10|42007.3|41987.3|42007.3|41987.3|42009.8|41989.8|42007.3|41987.3|0
1734362960000|2024-12-16 15:29:20|42005.3|41985.3|42009.8|41989.8|42009.8|41989.8|42004.8|41984.8|2
1734362970000|2024-12-16 15:29:30|42007.9|41987.9|42004.8|41984.8|42009.8|41989.8|42004.8|41984.8|3
1734362980000|2024-12-16 15:29:40|42002.3|41982.3|42002.9|41982.9|42004.8|41984.8|42002.3|41982.3|5
1734362990000|2024-12-16 15:29:50|42002.3|41982.3|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|5
1734363000000|2024-12-16 15:30:00|41999.8|41979.8|41997.3|41977.3|42000.4|41980.4|41994.8|41974.8|21
1734363010000|2024-12-16 15:30:10|41999.3|41979.3|41999.8|41979.8|41999.8|41979.8|41994.8|41974.8|2
1734363020000|2024-12-16 15:30:20|41997.3|41977.3|41994.8|41974.8|41997.3|41977.3|41994.8|41974.8|2
1734363030000|2024-12-16 15:30:30|41995.4|41975.4|41997.3|41977.3|41999.8|41979.8|41994.8|41974.8|1
1734363040000|2024-12-16 15:30:40|41994.8|41974.8|41997.3|41977.3|41997.3|41977.3|41994.8|41974.8|1
1734363050000|2024-12-16 15:30:50|41994.8|41974.8|41992.9|41972.9|41996.8|41976.8|41992.9|41972.9|3
1734363060000|2024-12-16 15:31:00|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|41992.3|41972.3|2
1734363070000|2024-12-16 15:31:10|41994.3|41974.3|41990.4|41970.4|41994.3|41974.3|41989.8|41969.8|6
1734363080000|2024-12-16 15:31:20|41989.8|41969.8|41989.8|41969.8|41992.3|41972.3|41989.8|41969.8|0
1734363090000|2024-12-16 15:31:30|41992.3|41972.3|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|3
1734363100000|2024-12-16 15:31:40|41992.3|41972.3|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|2
1734363110000|2024-12-16 15:31:50|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|7
1734363120000|2024-12-16 15:32:00|41981.8|41961.8|41970.4|41950.4|41981.8|41961.8|41970.4|41950.4|6
1734363130000|2024-12-16 15:32:10|41972.3|41952.3|41962.9|41942.9|41972.3|41952.3|41962.9|41942.9|15
1734363140000|2024-12-16 15:32:20|41964.8|41944.8|41960.4|41940.4|41964.8|41944.8|41960.4|41940.4|1
1734363150000|2024-12-16 15:32:30|41964.3|41944.3|41979.8|41959.8|41979.8|41959.8|41962.3|41942.3|19
1734363160000|2024-12-16 15:32:40|41981.8|41961.8|41984.8|41964.8|41984.8|41964.8|41981.8|41961.8|2
1734363170000|2024-12-16 15:32:50|41984.3|41964.3|41979.3|41959.3|41984.3|41964.3|41977.3|41957.3|7
1734363180000|2024-12-16 15:33:00|41979.8|41959.8|41976.8|41956.8|41979.8|41959.8|41976.8|41956.8|3
1734363190000|2024-12-16 15:33:10|41974.3|41954.3|41972.3|41952.3|41974.3|41954.3|41972.3|41952.3|3
1734363200000|2024-12-16 15:33:20|41970.4|41950.4|41967.3|41947.3|41970.4|41950.4|41967.3|41947.3|6
1734363210000|2024-12-16 15:33:30|41969.3|41949.3|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|11
1734363220000|2024-12-16 15:33:40|41971.8|41951.8|41970.4|41950.4|41972.3|41952.3|41969.8|41949.8|3
1734363230000|2024-12-16 15:33:50|41969.8|41949.8|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|0
1734363240000|2024-12-16 15:34:00|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|8
1734363250000|2024-12-16 15:34:10|41971.8|41951.8|41974.8|41954.8|41974.8|41954.8|41971.8|41951.8|4
1734363260000|2024-12-16 15:34:20|41974.3|41954.3|41972.3|41952.3|41974.3|41954.3|41970.4|41950.4|1
1734363270000|2024-12-16 15:34:30|41969.8|41949.8|41969.8|41949.8|41972.3|41952.3|41967.9|41947.9|6
1734363290000|2024-12-16 15:34:50|41971.8|41951.8|41972.3|41952.3|41972.3|41952.3|41971.8|41951.8|3
1734363300000|2024-12-16 15:35:00|41970.4|41950.4|41969.8|41949.8|41970.4|41950.4|41969.8|41949.8|14
1734363310000|2024-12-16 15:35:10|41971.8|41951.8|41969.8|41949.8|41977.3|41957.3|41969.8|41949.8|9
1734363320000|2024-12-16 15:35:20|41967.9|41947.9|41966.8|41946.8|41969.8|41949.8|41964.8|41944.8|12
1734363330000|2024-12-16 15:35:30|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|2
1734363340000|2024-12-16 15:35:40|41964.8|41944.8|41957.9|41937.9|41967.3|41947.3|41957.9|41937.9|17
1734363350000|2024-12-16 15:35:50|41955.9|41935.9|41955.4|41935.4|41957.9|41937.9|41953.4|41933.4|13
1734363360000|2024-12-16 15:36:00|41956.8|41936.8|41959.3|41939.3|41959.3|41939.3|41956.8|41936.8|2
1734363370000|2024-12-16 15:36:10|||||||||1
1734363380000|2024-12-16 15:36:20|||||||||1
1734363390000|2024-12-16 15:36:30|41962.3|41942.3|41967.3|41947.3|41967.3|41947.3|41962.3|41942.3|4
1734363400000|2024-12-16 15:36:40|||||||||1
1734363410000|2024-12-16 15:36:50|41967.9|41947.9|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1734363420000|2024-12-16 15:37:00|41967.3|41947.3|41964.8|41944.8|41969.8|41949.8|41964.8|41944.8|3
1734363430000|2024-12-16 15:37:10|41966.8|41946.8|41967.3|41947.3|41967.3|41947.3|41966.8|41946.8|2
1734363440000|2024-12-16 15:37:20|41969.3|41949.3|41969.8|41949.8|41969.8|41949.8|41969.3|41949.3|0
1734363450000|2024-12-16 15:37:30|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|8
1734363460000|2024-12-16 15:37:40|41974.3|41954.3|41972.3|41952.3|41974.3|41954.3|41972.3|41952.3|2
1734363470000|2024-12-16 15:37:50|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|41969.8|41949.8|4
1734363480000|2024-12-16 15:38:00|41967.9|41947.9|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|5
1734363490000|2024-12-16 15:38:10|41967.3|41947.3|41964.8|41944.8|41969.8|41949.8|41964.8|41944.8|0
1734363500000|2024-12-16 15:38:20|41962.9|41942.9|41959.3|41939.3|41962.9|41942.9|41959.3|41939.3|3
1734363510000|2024-12-16 15:38:30|||||||||1
1734363540000|2024-12-16 15:39:00|41959.8|41939.8|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|4
1734363560000|2024-12-16 15:39:20|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|3
1734363580000|2024-12-16 15:39:40|41975.9|41955.9|41984.3|41964.3|41984.3|41964.3|41975.9|41955.9|5
1734363590000|2024-12-16 15:39:50|41984.8|41964.8|41987.3|41967.3|41987.3|41967.3|41984.8|41964.8|5
1734363600000|2024-12-16 15:40:00|41989.8|41969.8|41994.8|41974.8|41994.8|41974.8|41989.8|41969.8|5
1734363610000|2024-12-16 15:40:10|41992.9|41972.9|41987.3|41967.3|41992.9|41972.9|41987.3|41967.3|2
1734363620000|2024-12-16 15:40:20|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41984.8|41964.8|1
1734363630000|2024-12-16 15:40:30|41991.8|41971.8|41994.8|41974.8|41994.8|41974.8|41991.8|41971.8|5
1734363640000|2024-12-16 15:40:40|41992.3|41972.3|41990.4|41970.4|41992.3|41972.3|41990.4|41970.4|3
1734363650000|2024-12-16 15:40:50|41989.8|41969.8|41984.8|41964.8|41989.8|41969.8|41984.8|41964.8|3
1734363660000|2024-12-16 15:41:00|41986.8|41966.8|41987.3|41967.3|41987.3|41967.3|41984.8|41964.8|0
1734363670000|2024-12-16 15:41:10|41984.8|41964.8|41982.3|41962.3|41984.8|41964.8|41982.3|41962.3|4
1734363680000|2024-12-16 15:41:20|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|41979.8|41959.8|3
1734363690000|2024-12-16 15:41:30|41977.3|41957.3|41972.3|41952.3|41977.3|41957.3|41972.3|41952.3|14
1734363700000|2024-12-16 15:41:40|41972.9|41952.9|41974.8|41954.8|41974.8|41954.8|41972.9|41952.9|2
1734363720000|2024-12-16 15:42:00|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|6
1734363730000|2024-12-16 15:42:10|41979.8|41959.8|41982.3|41962.3|41982.3|41962.3|41979.8|41959.8|2
1734363740000|2024-12-16 15:42:20|41984.8|41964.8|41984.8|41964.8|41984.8|41964.8|41982.3|41962.3|3
1734363750000|2024-12-16 15:42:30|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|41987.3|41967.3|1
1734363760000|2024-12-16 15:42:40|41989.3|41969.3|41991.8|41971.8|41991.8|41971.8|41989.3|41969.3|2
1734363770000|2024-12-16 15:42:50|41993.7|41973.7|41999.8|41979.8|41999.8|41979.8|41993.7|41973.7|10
1734363780000|2024-12-16 15:43:00|42000.9|41980.9|42004.8|41984.8|42004.8|41984.8|42000.9|41980.9|23
1734363790000|2024-12-16 15:43:10|42009.8|41989.8|42014.8|41994.8|42014.8|41994.8|42009.8|41989.8|10
1734363800000|2024-12-16 15:43:20|42012.9|41992.9|42012.3|41992.3|42012.9|41992.9|42012.3|41992.3|5
1734363810000|2024-12-16 15:43:30|42010.4|41990.4|42012.9|41992.9|42012.9|41992.9|42010.4|41990.4|0
1734363820000|2024-12-16 15:43:40|42012.3|41992.3|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|1
1734363830000|2024-12-16 15:43:50|42014.8|41994.8|42012.3|41992.3|42014.8|41994.8|42012.3|41992.3|0
1734363840000|2024-12-16 15:44:00|42010.4|41990.4|42007.9|41987.9|42014.8|41994.8|42007.9|41987.9|4
1734363850000|2024-12-16 15:44:10|42007.3|41987.3|42002.3|41982.3|42007.3|41987.3|42002.3|41982.3|3
1734363860000|2024-12-16 15:44:20|42004.8|41984.8|42002.3|41982.3|42004.8|41984.8|42002.3|41982.3|3
1734363870000|2024-12-16 15:44:30|42004.3|41984.3|42006.8|41986.8|42006.8|41986.8|42002.3|41982.3|0
1734363880000|2024-12-16 15:44:40|42007.3|41987.3|42007.3|41987.3|42009.3|41989.3|42007.3|41987.3|2
1734363890000|2024-12-16 15:44:50|42009.3|41989.3|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|3
1734363900000|2024-12-16 15:45:00|42007.3|41987.3|42017.3|41997.3|42017.3|41997.3|42007.3|41987.3|6
1734363910000|2024-12-16 15:45:10|42014.8|41994.8|42014.8|41994.8|42017.3|41997.3|42012.3|41992.3|12
1734363920000|2024-12-16 15:45:20|42014.3|41994.3|42014.8|41994.8|42014.8|41994.8|42014.3|41994.3|1
1734363930000|2024-12-16 15:45:30|42012.3|41992.3|42017.3|41997.3|42017.3|41997.3|42012.3|41992.3|3
1734363940000|2024-12-16 15:45:40|42019.8|41999.8|42032.3|42012.3|42034.8|42014.8|42019.8|41999.8|9
1734363950000|2024-12-16 15:45:50|42034.3|42014.3|42029.8|42009.8|42034.8|42014.8|42029.8|42009.8|5
1734363960000|2024-12-16 15:46:00|42027.3|42007.3|42024.8|42004.8|42029.8|42009.8|42024.8|42004.8|28
1734363970000|2024-12-16 15:46:10|42022.9|42002.9|42019.8|41999.8|42022.9|42002.9|42017.9|41997.9|3
1734363980000|2024-12-16 15:46:20|42017.3|41997.3|42019.8|41999.8|42019.8|41999.8|42017.3|41997.3|3
1734363990000|2024-12-16 15:46:30|42017.9|41997.9|42019.8|41999.8|42019.8|41999.8|42017.9|41997.9|0
1734364000000|2024-12-16 15:46:40|42020.4|42000.4|42019.8|41999.8|42020.4|42000.4|42017.9|41997.9|2
1734364010000|2024-12-16 15:46:50|42017.3|41997.3|42019.8|41999.8|42019.8|41999.8|42017.3|41997.3|1
1734364020000|2024-12-16 15:47:00|42017.9|41997.9|42024.3|42004.3|42024.3|42004.3|42017.3|41997.3|7
1734364030000|2024-12-16 15:47:10|42026.8|42006.8|42026.8|42006.8|42026.8|42006.8|42024.3|42004.3|2
1734364040000|2024-12-16 15:47:20|42024.8|42004.8|42019.8|41999.8|42029.3|42009.3|42019.8|41999.8|9
1734364050000|2024-12-16 15:47:30|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|42019.3|41999.3|5
1734364060000|2024-12-16 15:47:40|42014.8|41994.8|42011.8|41991.8|42014.8|41994.8|42011.8|41991.8|9
1734364070000|2024-12-16 15:47:50|42009.3|41989.3|42014.3|41994.3|42014.3|41994.3|42009.3|41989.3|3
1734364090000|2024-12-16 15:48:10|42012.3|41992.3|42011.8|41991.8|42012.3|41992.3|42009.3|41989.3|4
1734364100000|2024-12-16 15:48:20|42009.3|41989.3|42014.3|41994.3|42014.3|41994.3|42009.3|41989.3|4
1734364110000|2024-12-16 15:48:30|42016.3|41996.3|42018.8|41998.8|42018.8|41998.8|42016.3|41996.3|2
1734364120000|2024-12-16 15:48:40|42019.3|41999.3|42021.8|42001.8|42024.3|42004.3|42019.3|41999.3|3
1734364130000|2024-12-16 15:48:50|42019.3|41999.3|42021.8|42001.8|42021.8|42001.8|42019.3|41999.3|0
1734364140000|2024-12-16 15:49:00|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|1
1734364150000|2024-12-16 15:49:10|42026.3|42006.3|42031.3|42011.3|42031.3|42011.3|42026.3|42006.3|4
1734364160000|2024-12-16 15:49:20|42028.8|42008.8|42026.3|42006.3|42030.7|42010.7|42023.8|42003.8|1
1734364170000|2024-12-16 15:49:30|42023.8|42003.8|42026.3|42006.3|42026.3|42006.3|42023.8|42003.8|3
1734364180000|2024-12-16 15:49:40|42024.3|42004.3|42026.3|42006.3|42028.8|42008.8|42024.3|42004.3|1
1734364190000|2024-12-16 15:49:50|42028.2|42008.2|42028.8|42008.8|42028.8|42008.8|42026.3|42006.3|0
1734364200000|2024-12-16 15:50:00|42026.8|42006.8|42018.8|41998.8|42028.8|42008.8|42018.8|41998.8|7
1734364210000|2024-12-16 15:50:10|42021.3|42001.3|42018.8|41998.8|42021.3|42001.3|42018.8|41998.8|1
1734364220000|2024-12-16 15:50:20|42016.3|41996.3|42018.8|41998.8|42018.8|41998.8|42016.3|41996.3|5
1734364230000|2024-12-16 15:50:30|42020.7|42000.7|42021.3|42001.3|42021.3|42001.3|42020.7|42000.7|1
1734364240000|2024-12-16 15:50:40|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|42023.8|42003.8|0
1734364250000|2024-12-16 15:50:50|42025.7|42005.7|42023.8|42003.8|42026.3|42006.3|42023.8|42003.8|0
1734364260000|2024-12-16 15:51:00|42021.8|42001.8|42023.8|42003.8|42023.8|42003.8|42021.3|42001.3|8
1734364270000|2024-12-16 15:51:10|42025.7|42005.7|42026.3|42006.3|42028.8|42008.8|42023.8|42003.8|3
1734364280000|2024-12-16 15:51:20|42023.8|42003.8|42019.3|41999.3|42023.8|42003.8|42019.3|41999.3|58
1734364290000|2024-12-16 15:51:30|42024.3|42004.3|42029.3|42009.3|42029.3|42009.3|42024.3|42004.3|5
1734364300000|2024-12-16 15:51:40|42031.8|42011.8|42033.8|42013.8|42034.3|42014.3|42029.3|42009.3|2
1734364310000|2024-12-16 15:51:50|42031.8|42011.8|42034.3|42014.3|42034.3|42014.3|42029.3|42009.3|0
1734364320000|2024-12-16 15:52:00|42032.3|42012.3|42033.8|42013.8|42034.3|42014.3|42029.3|42009.3|2
1734364330000|2024-12-16 15:52:10|42034.3|42014.3|42031.8|42011.8|42034.3|42014.3|42029.3|42009.3|4
1734364340000|2024-12-16 15:52:20|42029.3|42009.3|42048.8|42028.8|42048.8|42028.8|42029.3|42009.3|63
1734364350000|2024-12-16 15:52:30|42051.8|42031.8|42044.3|42024.3|42051.8|42031.8|42044.3|42024.3|22
1734364360000|2024-12-16 15:52:40|42042.4|42022.4|42046.8|42026.8|42046.8|42026.8|42042.4|42022.4|5
1734364370000|2024-12-16 15:52:50|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|42049.3|42029.3|4
1734364380000|2024-12-16 15:53:00|42048.8|42028.8|42044.3|42024.3|42049.3|42029.3|42044.3|42024.3|3
1734364390000|2024-12-16 15:53:10|42046.3|42026.3|42051.8|42031.8|42051.8|42031.8|42046.3|42026.3|15
1734364400000|2024-12-16 15:53:20|42053.8|42033.8|42037.4|42017.4|42055.7|42035.7|42037.4|42017.4|73
1734364410000|2024-12-16 15:53:30|42035.4|42015.4|42019.9|41999.9|42035.4|42015.4|42019.9|41999.9|29
1734364420000|2024-12-16 15:53:40|42019.3|41999.3|42016.8|41996.8|42019.9|41999.9|42014.9|41994.9|4
1734364430000|2024-12-16 15:53:50|42014.9|41994.9|42009.9|41989.9|42014.9|41994.9|42009.9|41989.9|12
1734364440000|2024-12-16 15:54:00|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|6
1734364450000|2024-12-16 15:54:10|42002.9|41982.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|4
1734364460000|2024-12-16 15:54:20|||||||||3
1734364470000|2024-12-16 15:54:30|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|1
1734364480000|2024-12-16 15:54:40|||||||||3
1734364490000|2024-12-16 15:54:50|42004.9|41984.9|42004.3|41984.3|42004.9|41984.9|42002.4|41982.4|7
1734364500000|2024-12-16 15:55:00|42001.8|41981.8|42019.9|41999.9|42019.9|41999.9|42001.8|41981.8|9
1734364510000|2024-12-16 15:55:10|42022.4|42002.4|42019.9|41999.9|42024.9|42004.9|42019.9|41999.9|4
1734364520000|2024-12-16 15:55:20|42017.4|41997.4|42010.4|41990.4|42017.4|41997.4|42005.4|41985.4|13
1734364530000|2024-12-16 15:55:30|42012.4|41992.4|42012.9|41992.9|42012.9|41992.9|42012.4|41992.4|0
1734364550000|2024-12-16 15:55:50|42010.4|41990.4|42012.9|41992.9|42012.9|41992.9|42010.4|41990.4|6
1734364560000|2024-12-16 15:56:00|42014.9|41994.9|42019.9|41999.9|42022.4|42002.4|42014.9|41994.9|6
1734364580000|2024-12-16 15:56:20|42021|42001|42022.4|42002.4|42024.9|42004.9|42019.9|41999.9|4
1734364590000|2024-12-16 15:56:30|42024.3|42004.3|42019.9|41999.9|42024.9|42004.9|42017.4|41997.4|6
1734364620000|2024-12-16 15:57:00|42015.4|41995.4|42002.4|41982.4|42015.4|41995.4|41999.9|41979.9|18
1734364630000|2024-12-16 15:57:10|42000.4|41980.4|41997.4|41977.4|42000.4|41980.4|41997.4|41977.4|0
1734364640000|2024-12-16 15:57:20|41995.4|41975.4|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|5
1734364650000|2024-12-16 15:57:30|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|0
1734364660000|2024-12-16 15:57:40|41997.9|41977.9|41997.4|41977.4|41997.9|41977.9|41994.9|41974.9|4
1734364670000|2024-12-16 15:57:50|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|0
1734364680000|2024-12-16 15:58:00|41997.4|41977.4|41994.9|41974.9|41997.4|41977.4|41994.9|41974.9|3
1734364690000|2024-12-16 15:58:10|41990.4|41970.4|41992.4|41972.4|41994.9|41974.9|41989.9|41969.9|3
1734364700000|2024-12-16 15:58:20|41994.3|41974.3|41992.4|41972.4|41994.9|41974.9|41992.4|41972.4|6
1734364710000|2024-12-16 15:58:30|41990.4|41970.4|41994.9|41974.9|41994.9|41974.9|41989.9|41969.9|0
1734364720000|2024-12-16 15:58:40|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|0
1734364730000|2024-12-16 15:58:50|41994.3|41974.3|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|0
1734364740000|2024-12-16 15:59:00|41996.8|41976.8|41997.4|41977.4|41997.4|41977.4|41996.8|41976.8|2
1734364750000|2024-12-16 15:59:10|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|0
1734364760000|2024-12-16 15:59:20|42001.8|41981.8|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|4
1734364770000|2024-12-16 15:59:30|41997.4|41977.4|41997.4|41977.4|41999.9|41979.9|41997.4|41977.4|2
1734364780000|2024-12-16 15:59:40|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41997.4|41977.4|3
1734364790000|2024-12-16 15:59:50|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|20
1734364800000|2024-12-16 16:00:00|42004.3|41984.3|42004.9|41984.9|42007.4|41987.4|42002.4|41982.4|10
1734364810000|2024-12-16 16:00:10|42006.8|41986.8|42004.9|41984.9|42007.4|41987.4|42004.9|41984.9|1
1734364820000|2024-12-16 16:00:20|42006.8|41986.8|42004.9|41984.9|42007.4|41987.4|42002.4|41982.4|4
1734364830000|2024-12-16 16:00:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42000.4|41980.4|1
1734364840000|2024-12-16 16:00:40|42004.3|41984.3|42002.4|41982.4|42004.9|41984.9|41999.9|41979.9|0
1734364850000|2024-12-16 16:00:50|42004.9|41984.9|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|1
1734364860000|2024-12-16 16:01:00|41999.3|41979.3|41999.9|41979.9|41999.9|41979.9|41999.3|41979.3|14
1734364870000|2024-12-16 16:01:10|41997.9|41977.9|41997.4|41977.4|41999.9|41979.9|41996.8|41976.8|0
1734364880000|2024-12-16 16:01:20|41996.3|41976.3|41992.4|41972.4|41996.3|41976.3|41992.4|41972.4|4
1734364890000|2024-12-16 16:01:30|41990.4|41970.4|41989.9|41969.9|41990.4|41970.4|41989.9|41969.9|0
1734364910000|2024-12-16 16:01:50|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|8
1734364920000|2024-12-16 16:02:00|41996.8|41976.8|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|3
1734364940000|2024-12-16 16:02:20|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|41999.3|41979.3|6
1734364950000|2024-12-16 16:02:30|41996.8|41976.8|41992.4|41972.4|41999.3|41979.3|41992.4|41972.4|4
1734364960000|2024-12-16 16:02:40|41994.3|41974.3|41992.4|41972.4|41994.9|41974.9|41992.4|41972.4|0
1734364980000|2024-12-16 16:03:00|41989.9|41969.9|41982.4|41962.4|41989.9|41969.9|41982.4|41962.4|8
1734364990000|2024-12-16 16:03:10|41979.9|41959.9|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|5
1734365000000|2024-12-16 16:03:20|41977.9|41957.9|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|1
1734365010000|2024-12-16 16:03:30|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|1
1734365020000|2024-12-16 16:03:40|41979.9|41959.9|41982.4|41962.4|41984.9|41964.9|41979.9|41959.9|11
1734365030000|2024-12-16 16:03:50|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|1
1734365040000|2024-12-16 16:04:00|41982.9|41962.9|41992.4|41972.4|41992.4|41972.4|41982.9|41962.9|29
1734365050000|2024-12-16 16:04:10|41990.4|41970.4|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|1
1734365060000|2024-12-16 16:04:20|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|2
1734365070000|2024-12-16 16:04:30|41987.4|41967.4|41985.4|41965.4|41987.4|41967.4|41985.4|41965.4|1
1734365080000|2024-12-16 16:04:40|41983.5|41963.5|41982.9|41962.9|41983.5|41963.5|41982.9|41962.9|3
1734365090000|2024-12-16 16:04:50|41984.9|41964.9|41982.4|41962.4|41985.4|41965.4|41979.9|41959.9|3
1734365100000|2024-12-16 16:05:00|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|0
1734365110000|2024-12-16 16:05:10|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|0
1734365120000|2024-12-16 16:05:20|41982.9|41962.9|41984.9|41964.9|41984.9|41964.9|41982.4|41962.4|1
1734365130000|2024-12-16 16:05:30|41979.9|41959.9|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|2
1734365140000|2024-12-16 16:05:40|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41977.4|41957.4|9
1734365150000|2024-12-16 16:05:50|||||||||5
1734365160000|2024-12-16 16:06:00|41976.8|41956.8|41977.4|41957.4|41977.4|41957.4|41974.9|41954.9|5
1734365180000|2024-12-16 16:06:20|41975.4|41955.4|41972.4|41952.4|41975.4|41955.4|41969.9|41949.9|0
1734365190000|2024-12-16 16:06:30|41974.3|41954.3|41972.4|41952.4|41974.9|41954.9|41969.9|41949.9|1
1734365200000|2024-12-16 16:06:40|41970.4|41950.4|41977.4|41957.4|41977.4|41957.4|41969.9|41949.9|15
1734365210000|2024-12-16 16:06:50|41974.9|41954.9|41982.4|41962.4|41982.4|41962.4|41974.9|41954.9|3
1734365220000|2024-12-16 16:07:00|41980.4|41960.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|1
1734365230000|2024-12-16 16:07:10|41982.4|41962.4|41984.9|41964.9|41987.4|41967.4|41982.4|41962.4|6
1734365240000|2024-12-16 16:07:20|41979.9|41959.9|41974.9|41954.9|41979.9|41959.9|41974.9|41954.9|3
1734365250000|2024-12-16 16:07:30|41976.8|41956.8|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|1
1734365260000|2024-12-16 16:07:40|41972.4|41952.4|41974.9|41954.9|41974.9|41954.9|41972.4|41952.4|3
1734365270000|2024-12-16 16:07:50|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41974.9|41954.9|2
1734365280000|2024-12-16 16:08:00|41977.9|41957.9|41974.9|41954.9|41979.9|41959.9|41974.9|41954.9|4
1734365300000|2024-12-16 16:08:20|41977.4|41957.4|41972.4|41952.4|41977.4|41957.4|41972.4|41952.4|8
1734365310000|2024-12-16 16:08:30|41969.9|41949.9|41964.9|41944.9|41969.9|41949.9|41964.9|41944.9|27
1734365320000|2024-12-16 16:08:40|41967.4|41947.4|41965.4|41945.4|41967.4|41947.4|41962.9|41942.9|2
1734365330000|2024-12-16 16:08:50|41969.3|41949.3|41969.9|41949.9|41969.9|41949.9|41964.9|41944.9|13
1734365340000|2024-12-16 16:09:00|41967.9|41947.9|41967.4|41947.4|41967.9|41947.9|41964.9|41944.9|7
1734365350000|2024-12-16 16:09:10|41966.3|41946.3|41964.9|41944.9|41966.3|41946.3|41959.9|41939.9|1
1734365360000|2024-12-16 16:09:20|41964.3|41944.3|41964.9|41944.9|41964.9|41944.9|41962.4|41942.4|0
1734365370000|2024-12-16 16:09:30|41967.4|41947.4|41965.4|41945.4|41967.4|41947.4|41965.4|41945.4|5
1734365380000|2024-12-16 16:09:40|41964.9|41944.9|41962.9|41942.9|41964.9|41944.9|41962.4|41942.4|4
1734365390000|2024-12-16 16:09:50|41962.4|41942.4|41959.9|41939.9|41964.9|41944.9|41957.4|41937.4|10
1734365400000|2024-12-16 16:10:00|41959.3|41939.3|41959.9|41939.9|41959.9|41939.9|41957.4|41937.4|5
1734365410000|2024-12-16 16:10:10|41960.4|41940.4|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|5
1734365420000|2024-12-16 16:10:20|41964.9|41944.9|41969.9|41949.9|41969.9|41949.9|41964.9|41944.9|11
1734365430000|2024-12-16 16:10:30|41973.8|41953.8|41974.9|41954.9|41974.9|41954.9|41973.8|41953.8|1
1734365440000|2024-12-16 16:10:40|41979.9|41959.9|41982.4|41962.4|41982.4|41962.4|41979.9|41959.9|5
1734365450000|2024-12-16 16:10:50|41979.9|41959.9|41982.4|41962.4|41982.4|41962.4|41979.9|41959.9|0
1734365460000|2024-12-16 16:11:00|41980.4|41960.4|41984.9|41964.9|41984.9|41964.9|41979.9|41959.9|2
1734365470000|2024-12-16 16:11:10|41982.9|41962.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|1
1734365480000|2024-12-16 16:11:20|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|0
1734365490000|2024-12-16 16:11:30|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|3
1734365500000|2024-12-16 16:11:40|41985.4|41965.4|41987.9|41967.9|41987.9|41967.9|41984.9|41964.9|3
1734365510000|2024-12-16 16:11:50|41990.4|41970.4|41994.9|41974.9|41994.9|41974.9|41987.9|41967.9|0
1734365520000|2024-12-16 16:12:00|||||||||3
1734365530000|2024-12-16 16:12:10|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41995.4|41975.4|2
1734365540000|2024-12-16 16:12:20|41999.9|41979.9|42002.4|41982.4|42004.3|41984.3|41997.4|41977.4|9
1734365550000|2024-12-16 16:12:30|41999.9|41979.9|41999.9|41979.9|42001.8|41981.8|41999.9|41979.9|0
1734365560000|2024-12-16 16:12:40|42001.8|41981.8|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|1
1734365570000|2024-12-16 16:12:50|42004.9|41984.9|42002.4|41982.4|42004.9|41984.9|42002.4|41982.4|1
1734365580000|2024-12-16 16:13:00|42000.4|41980.4|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|0
1734365590000|2024-12-16 16:13:10|42000.4|41980.4|41999.9|41979.9|42000.4|41980.4|41999.9|41979.9|0
1734365600000|2024-12-16 16:13:20|42001.8|41981.8|41989.9|41969.9|42001.8|41981.8|41987.4|41967.4|2
1734365610000|2024-12-16 16:13:30|41987.4|41967.4|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|1
1734365620000|2024-12-16 16:13:40|41985.4|41965.4|41984.9|41964.9|41985.4|41965.4|41984.9|41964.9|0
1734365630000|2024-12-16 16:13:50|41989.9|41969.9|41984.9|41964.9|41989.9|41969.9|41984.9|41964.9|2
1734365640000|2024-12-16 16:14:00|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|41986.8|41966.8|3
1734365650000|2024-12-16 16:14:10|41984.9|41964.9|41982.4|41962.4|41984.9|41964.9|41982.4|41962.4|5
1734365660000|2024-12-16 16:14:20|||||||||1
1734365680000|2024-12-16 16:14:40|41982.9|41962.9|41984.9|41964.9|41984.9|41964.9|41982.4|41962.4|2
1734365690000|2024-12-16 16:14:50|41979.9|41959.9|41981.8|41961.8|41981.8|41961.8|41979.9|41959.9|5
1734365700000|2024-12-16 16:15:00|41983.8|41963.8|41979.9|41959.9|41983.8|41963.8|41979.9|41959.9|3
1734365710000|2024-12-16 16:15:10|41977.9|41957.9|41973.5|41953.5|41977.9|41957.9|41973.5|41953.5|4
1734365720000|2024-12-16 16:15:20|41972.9|41952.9|41962.4|41942.4|41972.9|41952.9|41962.4|41942.4|9
1734365730000|2024-12-16 16:15:30|41964.4|41944.4|41964.4|41944.4|41964.4|41944.4|41964.4|41944.4|5
1734365740000|2024-12-16 16:15:40|41963.8|41943.8|41962.4|41942.4|41964.4|41944.4|41961.9|41941.9|2
1734365750000|2024-12-16 16:15:50|41963.8|41943.8|41964.9|41944.9|41964.9|41944.9|41962.4|41942.4|1
1734365760000|2024-12-16 16:16:00|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|10
1734365770000|2024-12-16 16:16:10|41966.9|41946.9|41967.4|41947.4|41969.9|41949.9|41964.9|41944.9|9
1734365780000|2024-12-16 16:16:20|41965.4|41945.4|41964.9|41944.9|41965.4|41945.4|41964.9|41944.9|1
1734365790000|2024-12-16 16:16:30|41962.4|41942.4|41952.4|41932.4|41962.4|41942.4|41952.4|41932.4|22
1734365800000|2024-12-16 16:16:40|41954.4|41934.4|41954.9|41934.9|41954.9|41934.9|41954.4|41934.4|0
1734365810000|2024-12-16 16:16:50|||||||||9
1734365820000|2024-12-16 16:17:00|41956.9|41936.9|41949.9|41929.9|41956.9|41936.9|41949.9|41929.9|12
1734365830000|2024-12-16 16:17:10|41953.8|41933.8|41959.9|41939.9|41959.9|41939.9|41953.8|41933.8|10
1734365860000|2024-12-16 16:17:40|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|1
1734365870000|2024-12-16 16:17:50|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|41969.9|41949.9|6
1734365880000|2024-12-16 16:18:00|41970.4|41950.4|41969.9|41949.9|41972.4|41952.4|41969.9|41949.9|4
1734365890000|2024-12-16 16:18:10|41967.4|41947.4|41969.9|41949.9|41969.9|41949.9|41967.4|41947.4|2
1734365900000|2024-12-16 16:18:20|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|9
1734365910000|2024-12-16 16:18:30|41972.4|41952.4|41974.9|41954.9|41974.9|41954.9|41972.4|41952.4|1
1734365920000|2024-12-16 16:18:40|41973|41953|41979.9|41959.9|41979.9|41959.9|41972.4|41952.4|1
1734365930000|2024-12-16 16:18:50|41980.5|41960.5|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|0
1734365940000|2024-12-16 16:19:00|41982.4|41962.4|41984.9|41964.9|41986.9|41966.9|41979.9|41959.9|38
1734365950000|2024-12-16 16:19:10|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|4
1734365960000|2024-12-16 16:19:20|41984.9|41964.9|41989.9|41969.9|41989.9|41969.9|41984.9|41964.9|1
1734365970000|2024-12-16 16:19:30|41988|41968|41989.9|41969.9|41989.9|41969.9|41988|41968|2
1734365980000|2024-12-16 16:19:40|||||||||7
1734365990000|2024-12-16 16:19:50|41991.9|41971.9|41990.5|41970.5|41992.4|41972.4|41989.9|41969.9|1
1734366000000|2024-12-16 16:20:00|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|3
1734366010000|2024-12-16 16:20:10|41991.9|41971.9|41992.4|41972.4|41994.9|41974.9|41991.9|41971.9|3
1734366020000|2024-12-16 16:20:20|41994.9|41974.9|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|0
1734366030000|2024-12-16 16:20:30|41999.9|41979.9|41994.9|41974.9|41999.9|41979.9|41994.9|41974.9|2
1734366040000|2024-12-16 16:20:40|41993|41973|41989.9|41969.9|41993|41973|41989.9|41969.9|1
1734366050000|2024-12-16 16:20:50|41991.9|41971.9|41994.9|41974.9|41994.9|41974.9|41989.9|41969.9|6
1734366060000|2024-12-16 16:21:00|41996.9|41976.9|41999.9|41979.9|42002.4|41982.4|41996.9|41976.9|8
1734366070000|2024-12-16 16:21:10|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41994.9|41974.9|3
1734366080000|2024-12-16 16:21:20|41999.9|41979.9|41997.4|41977.4|41999.9|41979.9|41997.4|41977.4|0
1734366090000|2024-12-16 16:21:30|41995.5|41975.5|41994.9|41974.9|41996.9|41976.9|41994.9|41974.9|0
1734366100000|2024-12-16 16:21:40|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|7
1734366110000|2024-12-16 16:21:50|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|3
1734366120000|2024-12-16 16:22:00|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|2
1734366130000|2024-12-16 16:22:10|41999.9|41979.9|42002.4|41982.4|42002.4|41982.4|41999.9|41979.9|0
1734366140000|2024-12-16 16:22:20|42000.5|41980.5|42004.9|41984.9|42004.9|41984.9|41999.9|41979.9|1
1734366150000|2024-12-16 16:22:30|42002.4|41982.4|42000.5|41980.5|42004.9|41984.9|42000.5|41980.5|6
1734366160000|2024-12-16 16:22:40|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|9
1734366170000|2024-12-16 16:22:50|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41995.5|41975.5|2
1734366180000|2024-12-16 16:23:00|41994.9|41974.9|42004.9|41984.9|42004.9|41984.9|41994.9|41974.9|8
1734366190000|2024-12-16 16:23:10|42006.9|41986.9|42007.4|41987.4|42007.4|41987.4|42006.9|41986.9|0
1734366200000|2024-12-16 16:23:20|42005.5|41985.5|42007.4|41987.4|42007.4|41987.4|42004.9|41984.9|0
1734366210000|2024-12-16 16:23:30|42009.4|41989.4|42016.3|41996.3|42016.3|41996.3|42009.4|41989.4|18
1734366220000|2024-12-16 16:23:40|42026.3|42006.3|42023.8|42003.8|42028.3|42008.3|42023.8|42003.8|6
1734366230000|2024-12-16 16:23:50|42023.3|42003.3|42008.8|41988.8|42023.3|42003.3|42008.8|41988.8|61
1734366240000|2024-12-16 16:24:00|42006.9|41986.9|41999.9|41979.9|42006.9|41986.9|41999.9|41979.9|12
1734366250000|2024-12-16 16:24:10|42001.9|41981.9|42001.9|41981.9|42004.4|41984.4|42001.9|41981.9|1
1734366260000|2024-12-16 16:24:20|41999.4|41979.4|41997.4|41977.4|41999.4|41979.4|41997.4|41977.4|4
1734366270000|2024-12-16 16:24:30|41995.5|41975.5|41997.4|41977.4|41999.9|41979.9|41995.5|41975.5|6
1734366280000|2024-12-16 16:24:40|41995.5|41975.5|41995.5|41975.5|41999.9|41979.9|41995.5|41975.5|11
1734366290000|2024-12-16 16:24:50|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|8
1734366300000|2024-12-16 16:25:00|41998|41978|41995.5|41975.5|41999.9|41979.9|41995.5|41975.5|7
1734366310000|2024-12-16 16:25:10|41993|41973|41989.9|41969.9|41995.5|41975.5|41989.9|41969.9|1
1734366320000|2024-12-16 16:25:20|41987.4|41967.4|41983|41963|41987.4|41967.4|41983|41963|7
1734366330000|2024-12-16 16:25:30|41978|41958|41979.9|41959.9|41979.9|41959.9|41978|41958|15
1734366340000|2024-12-16 16:25:40|41978|41958|41972.4|41952.4|41978|41958|41972.4|41952.4|1
1734366350000|2024-12-16 16:25:50|41969.9|41949.9|41969.9|41949.9|41971.9|41951.9|41969.9|41949.9|0
1734366360000|2024-12-16 16:26:00|41968|41948|41967.4|41947.4|41968|41948|41967.4|41947.4|9
1734366370000|2024-12-16 16:26:10|41966.3|41946.3|41947.4|41927.4|41966.3|41946.3|41947.4|41927.4|7
1734366380000|2024-12-16 16:26:20|41949.9|41929.9|41944.9|41924.9|41949.9|41929.9|41944.9|41924.9|6
1734366390000|2024-12-16 16:26:30|41942.4|41922.4|41944.9|41924.9|41944.9|41924.9|41942.4|41922.4|8
1734366400000|2024-12-16 16:26:40|||||||||2
1734366410000|2024-12-16 16:26:50|41943|41923|41932.4|41912.4|41943|41923|41932.4|41912.4|15
1734366420000|2024-12-16 16:27:00|41934.9|41914.9|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|6
1734366430000|2024-12-16 16:27:10|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|41939.9|41919.9|7
1734366440000|2024-12-16 16:27:20|41941.9|41921.9|41934.9|41914.9|41941.9|41921.9|41934.9|41914.9|10
1734366450000|2024-12-16 16:27:30|41937.4|41917.4|41934.9|41914.9|41937.4|41917.4|41934.9|41914.9|3
1734366460000|2024-12-16 16:27:40|41934.4|41914.4|41933|41913|41934.9|41914.9|41932.4|41912.4|39
1734366470000|2024-12-16 16:27:50|41932.4|41912.4|41934.9|41914.9|41934.9|41914.9|41932.4|41912.4|3
1734366480000|2024-12-16 16:28:00|41939.4|41919.4|41939.9|41919.9|41939.9|41919.9|41939.4|41919.4|9
1734366490000|2024-12-16 16:28:10|41942.4|41922.4|41942.4|41922.4|41944.4|41924.4|41942.4|41922.4|6
1734366500000|2024-12-16 16:28:20|41944.4|41924.4|41942.4|41922.4|41944.4|41924.4|41939.9|41919.9|2
1734366510000|2024-12-16 16:28:30|41944.4|41924.4|41944.4|41924.4|41944.4|41924.4|41942.4|41922.4|0
1734366520000|2024-12-16 16:28:40|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|1
1734366530000|2024-12-16 16:28:50|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|3
1734366540000|2024-12-16 16:29:00|41947.4|41927.4|41934.9|41914.9|41947.4|41927.4|41934.9|41914.9|8
1734366550000|2024-12-16 16:29:10|41934.4|41914.4|41937.4|41917.4|41937.4|41917.4|41934.4|41914.4|11
1734366560000|2024-12-16 16:29:20|41939.9|41919.9|41942.4|41922.4|41942.4|41922.4|41939.9|41919.9|1
1734366570000|2024-12-16 16:29:30|41946.9|41926.9|41947.4|41927.4|41949.4|41929.4|41944.9|41924.9|9
1734366580000|2024-12-16 16:29:40|41949.9|41929.9|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|4
1734366590000|2024-12-16 16:29:50|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41947.4|41927.4|15
1734366600000|2024-12-16 16:30:00|41951.9|41931.9|41954.4|41934.4|41956.9|41936.9|41951.9|41931.9|4
1734366610000|2024-12-16 16:30:10|41958.3|41938.3|41973.8|41953.8|41973.8|41953.8|41958.3|41938.3|15
1734366620000|2024-12-16 16:30:20|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|5
1734366630000|2024-12-16 16:30:30|41971.3|41951.3|41974.9|41954.9|41974.9|41954.9|41971.3|41951.3|2
1734366640000|2024-12-16 16:30:40|||||||||4
1734366650000|2024-12-16 16:30:50|41977.4|41957.4|41979.9|41959.9|41979.9|41959.9|41974.9|41954.9|3
1734366660000|2024-12-16 16:31:00|41978|41958|41979.9|41959.9|41979.9|41959.9|41974.9|41954.9|18
1734366670000|2024-12-16 16:31:10|||||||||5
1734366680000|2024-12-16 16:31:20|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|26
1734366690000|2024-12-16 16:31:30|41973|41953|41972.4|41952.4|41974.9|41954.9|41969.9|41949.9|11
1734366700000|2024-12-16 16:31:40|41969.9|41949.9|41974.9|41954.9|41974.9|41954.9|41969.9|41949.9|0
1734366710000|2024-12-16 16:31:50|||||||||2
1734366730000|2024-12-16 16:32:10|||||||||6
1734366740000|2024-12-16 16:32:20|41979.4|41959.4|41994.9|41974.9|41994.9|41974.9|41979.4|41959.4|14
1734366750000|2024-12-16 16:32:30|41993.8|41973.8|41991.9|41971.9|41994.4|41974.4|41991.9|41971.9|3
1734366760000|2024-12-16 16:32:40|41993.8|41973.8|41994.4|41974.4|41994.4|41974.4|41991.9|41971.9|1
1734366780000|2024-12-16 16:33:00|41992.4|41972.4|41992.4|41972.4|41992.4|41972.4|41989.9|41969.9|6
1734366790000|2024-12-16 16:33:10|41989.9|41969.9|41987.4|41967.4|41989.9|41969.9|41987.4|41967.4|0
1734366800000|2024-12-16 16:33:20|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|3
1734366810000|2024-12-16 16:33:30|41987.4|41967.4|41989.9|41969.9|41989.9|41969.9|41987.4|41967.4|1
1734366820000|2024-12-16 16:33:40|41991.9|41971.9|41992.4|41972.4|41992.4|41972.4|41991.9|41971.9|0
1734366830000|2024-12-16 16:33:50|41989.9|41969.9|41992.4|41972.4|41994.9|41974.9|41989.9|41969.9|10
1734366840000|2024-12-16 16:34:00|41994.4|41974.4|41989.9|41969.9|41994.9|41974.9|41989.9|41969.9|2
1734366850000|2024-12-16 16:34:10|41988|41968|41988|41968|41988|41968|41988|41968|3
1734366860000|2024-12-16 16:34:20|41985.5|41965.5|41984.9|41964.9|41985.5|41965.5|41984.9|41964.9|6
1734366870000|2024-12-16 16:34:30|41981|41961|41976|41956|41981|41961|41976|41956|11
1734366880000|2024-12-16 16:34:40|41969.9|41949.9|41965.5|41945.5|41969.9|41949.9|41965.5|41945.5|8
1734366890000|2024-12-16 16:34:50|41968|41948|41966.9|41946.9|41968|41948|41965.5|41945.5|4
1734366900000|2024-12-16 16:35:00|41967.4|41947.4|41964.9|41944.9|41967.4|41947.4|41964.9|41944.9|1
1734366910000|2024-12-16 16:35:10|41962.4|41942.4|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|3
1734366920000|2024-12-16 16:35:20|41956.9|41936.9|41949.9|41929.9|41956.9|41936.9|41947.4|41927.4|9
1734366930000|2024-12-16 16:35:30|41947.4|41927.4|41952.4|41932.4|41952.4|41932.4|41947.4|41927.4|8
1734366940000|2024-12-16 16:35:40|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|6
1734366950000|2024-12-16 16:35:50|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|41954.4|41934.4|1
1734366960000|2024-12-16 16:36:00|41951.9|41931.9|41949.9|41929.9|41954.9|41934.9|41949.9|41929.9|10
1734366970000|2024-12-16 16:36:10|||||||||3
1734366990000|2024-12-16 16:36:30|41951.9|41931.9|41952.4|41932.4|41952.4|41932.4|41951.9|41931.9|8
1734367000000|2024-12-16 16:36:40|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|41949.9|41929.9|5
1734367030000|2024-12-16 16:37:10|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|41944.9|41924.9|6
1734367040000|2024-12-16 16:37:20|41942.4|41922.4|41939.9|41919.9|41942.4|41922.4|41939.9|41919.9|11
1734367050000|2024-12-16 16:37:30|||||||||1
1734367080000|2024-12-16 16:38:00|41944.9|41924.9|41939.9|41919.9|41944.9|41924.9|41939.9|41919.9|6
1734367090000|2024-12-16 16:38:10|41935.5|41915.5|41929.9|41909.9|41935.5|41915.5|41929.9|41909.9|6
1734367100000|2024-12-16 16:38:20|||||||||1
1734367110000|2024-12-16 16:38:30|||||||||6
1734367120000|2024-12-16 16:38:40|41933.9|41913.9|41944.9|41924.9|41944.9|41924.9|41933.9|41913.9|13
1734367130000|2024-12-16 16:38:50|41947.4|41927.4|41947.4|41927.4|41947.4|41927.4|41945.5|41925.5|0
1734367140000|2024-12-16 16:39:00|41949.9|41929.9|41947.4|41927.4|41949.9|41929.9|41947.4|41927.4|2
1734367150000|2024-12-16 16:39:10|41949.4|41929.4|41947.4|41927.4|41949.4|41929.4|41947.4|41927.4|28
1734367160000|2024-12-16 16:39:20|41949.4|41929.4|41954.9|41934.9|41954.9|41934.9|41949.4|41929.4|14
1734367170000|2024-12-16 16:39:30|||||||||1
1734367180000|2024-12-16 16:39:40|41956.9|41936.9|41954.9|41934.9|41959.9|41939.9|41954.9|41934.9|0
1734367190000|2024-12-16 16:39:50|41957.4|41937.4|41959.9|41939.9|41959.9|41939.9|41954.9|41934.9|1
1734367200000|2024-12-16 16:40:00|41961.9|41941.9|41959.9|41939.9|41961.9|41941.9|41959.9|41939.9|2
1734367220000|2024-12-16 16:40:20|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41955.5|41935.5|12
1734367230000|2024-12-16 16:40:30|41955.5|41935.5|41954.9|41934.9|41957.4|41937.4|41954.9|41934.9|0
1734367240000|2024-12-16 16:40:40|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|3
1734367250000|2024-12-16 16:40:50|41959.4|41939.4|41959.9|41939.9|41959.9|41939.9|41954.9|41934.9|1
1734367260000|2024-12-16 16:41:00|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|41957.4|41937.4|5
1734367270000|2024-12-16 16:41:10|41956.9|41936.9|41957.4|41937.4|41957.4|41937.4|41954.9|41934.9|0
1734367280000|2024-12-16 16:41:20|41955.5|41935.5|41957.4|41937.4|41957.4|41937.4|41954.9|41934.9|0
1734367290000|2024-12-16 16:41:30|41957.5|41937.5|41957.5|41937.5|41957.5|41937.5|41955|41935|0
1734367300000|2024-12-16 16:41:40|41955.5|41935.5|41955|41935|41955.5|41935.5|41955|41935|0
1734367310000|2024-12-16 16:41:50|41954.4|41934.4|41955|41935|41955|41935|41952.5|41932.5|10
1734367320000|2024-12-16 16:42:00|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|0
1734367330000|2024-12-16 16:42:10|41953|41933|41952.5|41932.5|41955|41935|41952.5|41932.5|1
1734367340000|2024-12-16 16:42:20|41955|41935|41952.5|41932.5|41955|41935|41952.5|41932.5|1
1734367350000|2024-12-16 16:42:30|41955|41935|41957.5|41937.5|41957.5|41937.5|41955|41935|10
1734367360000|2024-12-16 16:42:40|41960|41940|41960|41940|41960|41940|41960|41940|0
1734367370000|2024-12-16 16:42:50|41955|41935|41955|41935|41955|41935|41955|41935|5
1734367380000|2024-12-16 16:43:00|41950|41930|41948|41928|41950|41930|41948|41928|5
1734367390000|2024-12-16 16:43:10|41945.5|41925.5|41948|41928|41948|41928|41945.5|41925.5|1
1734367400000|2024-12-16 16:43:20|41946|41926|41950|41930|41950|41930|41946|41926|0
1734367420000|2024-12-16 16:43:40|||||||||5
1734367430000|2024-12-16 16:43:50|41952.5|41932.5|41955|41935|41955|41935|41952.5|41932.5|3
1734367440000|2024-12-16 16:44:00|41956.9|41936.9|41955|41935|41957.5|41937.5|41953|41933|4
1734367450000|2024-12-16 16:44:10|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|41952.5|41932.5|0
1734367460000|2024-12-16 16:44:20|41954.4|41934.4|41955|41935|41955|41935|41954.4|41934.4|1
1734367470000|2024-12-16 16:44:30|41952.5|41932.5|41950|41930|41952.5|41932.5|41950|41930|10
1734367490000|2024-12-16 16:44:50|41952.5|41932.5|41959.4|41939.4|41959.4|41939.4|41952.5|41932.5|3
1734367500000|2024-12-16 16:45:00|41957.5|41937.5|41957.5|41937.5|41960|41940|41957.5|41937.5|4
1734367510000|2024-12-16 16:45:10|41955.5|41935.5|41955|41935|41960|41940|41955|41935|1
1734367520000|2024-12-16 16:45:20|||||||||3
1734367530000|2024-12-16 16:45:30|41950|41930|41947.5|41927.5|41950|41930|41945|41925|16
1734367540000|2024-12-16 16:45:40|41945|41925|41950|41930|41950|41930|41945|41925|8
1734367550000|2024-12-16 16:45:50|41948|41928|41950|41930|41950|41930|41947.5|41927.5|0
1734367560000|2024-12-16 16:46:00|41948|41928|41940|41920|41948|41928|41940|41920|17
1734367570000|2024-12-16 16:46:10|41939.4|41919.4|41942.5|41922.5|41945|41925|41936.9|41916.9|12
1734367580000|2024-12-16 16:46:20|41940.5|41920.5|41940|41920|41942.5|41922.5|41940|41920|5
1734367590000|2024-12-16 16:46:30|||||||||3
1734367600000|2024-12-16 16:46:40|41937.5|41917.5|41940|41920|41940|41920|41937.5|41917.5|2
1734367610000|2024-12-16 16:46:50|41937.5|41917.5|41939.4|41919.4|41940|41920|41935|41915|8
1734367620000|2024-12-16 16:47:00|41940|41920|41935|41915|41940|41920|41935|41915|1
1734367630000|2024-12-16 16:47:10|41937.5|41917.5|41940|41920|41942.5|41922.5|41937.5|41917.5|23
1734367640000|2024-12-16 16:47:20|||||||||4
1734367650000|2024-12-16 16:47:30|||||||||5
1734367660000|2024-12-16 16:47:40|41943.9|41923.9|41945|41925|41945|41925|41943.9|41923.9|5
1734367670000|2024-12-16 16:47:50|||||||||2
1734367680000|2024-12-16 16:48:00|41940|41920|41940|41920|41940|41920|41940|41920|3
1734367690000|2024-12-16 16:48:10|41935|41915|41935|41915|41935|41915|41935|41915|9
1734367700000|2024-12-16 16:48:20|41936.9|41916.9|41935|41915|41937.5|41917.5|41935|41915|1
1734367710000|2024-12-16 16:48:30|||||||||1
1734367720000|2024-12-16 16:48:40|41933|41913|41935|41915|41935|41915|41932.5|41912.5|6
1734367730000|2024-12-16 16:48:50|||||||||1
1734367740000|2024-12-16 16:49:00|41937.5|41917.5|41937.5|41917.5|41937.5|41917.5|41935|41915|5
1734367750000|2024-12-16 16:49:10|41935.5|41915.5|41940|41920|41940|41920|41935|41915|3
1734367760000|2024-12-16 16:49:20|||||||||2
1734367770000|2024-12-16 16:49:30|41937.5|41917.5|41940|41920|41940|41920|41937.5|41917.5|3
1734367780000|2024-12-16 16:49:40|||||||||6
1734367790000|2024-12-16 16:49:50|||||||||1
1734367800000|2024-12-16 16:50:00|41941.9|41921.9|41942.5|41922.5|41943.9|41923.9|41941.9|41921.9|4
1734367810000|2024-12-16 16:50:10|41941.9|41921.9|41943.9|41923.9|41943.9|41923.9|41941.9|41921.9|1
1734367820000|2024-12-16 16:50:20|41939.4|41919.4|41937.5|41917.5|41940|41920|41937.5|41917.5|14
1734367830000|2024-12-16 16:50:30|41940|41920|41942.5|41922.5|41942.5|41922.5|41940|41920|2
1734367840000|2024-12-16 16:50:40|41940|41920|41953.9|41933.9|41953.9|41933.9|41940|41920|12
1734367850000|2024-12-16 16:50:50|41953.3|41933.3|41949.4|41929.4|41953.3|41933.3|41949.4|41929.4|4
1734367870000|2024-12-16 16:51:10|41953.9|41933.9|41953.9|41933.9|41953.9|41933.9|41949.4|41929.4|5
1734367880000|2024-12-16 16:51:20|41954.4|41934.4|41965|41945|41965|41945|41954.4|41934.4|15
1734367890000|2024-12-16 16:51:30|41960|41940|41960|41940|41960|41940|41960|41940|4
1734367900000|2024-12-16 16:51:40|41955|41935|41957.5|41937.5|41957.5|41937.5|41955|41935|1
1734367910000|2024-12-16 16:51:50|41959.4|41939.4|41957.5|41937.5|41960|41940|41955|41935|0
1734367920000|2024-12-16 16:52:00|41960|41940|41960|41940|41960|41940|41957.5|41937.5|1
1734367940000|2024-12-16 16:52:20|41963.9|41943.9|41972.5|41952.5|41972.5|41952.5|41963.9|41943.9|19
1734367950000|2024-12-16 16:52:30|41975|41955|41975|41955|41975|41955|41975|41955|0
1734367960000|2024-12-16 16:52:40|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1734367980000|2024-12-16 16:53:00|41980|41960|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|2
1734368000000|2024-12-16 16:53:20|41985|41965|41985|41965|41985|41965|41985|41965|2
1734368010000|2024-12-16 16:53:30|||||||||5
1734368030000|2024-12-16 16:53:50|||||||||1
1734368040000|2024-12-16 16:54:00|41982.5|41962.5|41980|41960|41982.5|41962.5|41980|41960|5
1734368050000|2024-12-16 16:54:10|41979.4|41959.4|41980|41960|41980|41960|41979.4|41959.4|0
1734368060000|2024-12-16 16:54:20|41981.9|41961.9|41985|41965|41985|41965|41981.9|41961.9|5
1734368070000|2024-12-16 16:54:30|||||||||1
1734368080000|2024-12-16 16:54:40|41987.5|41967.5|41990|41970|41990|41970|41987.5|41967.5|4
1734368090000|2024-12-16 16:54:50|41991.9|41971.9|41992.5|41972.5|41992.5|41972.5|41991.9|41971.9|1
1734368100000|2024-12-16 16:55:00|41990.5|41970.5|41995|41975|41995|41975|41990.5|41970.5|0
1734368110000|2024-12-16 16:55:10|41992.5|41972.5|41990|41970|41992.5|41972.5|41990|41970|1
1734368120000|2024-12-16 16:55:20|41987.5|41967.5|41985|41965|41987.5|41967.5|41985|41965|4
1734368160000|2024-12-16 16:56:00|41983|41963|41982.5|41962.5|41983|41963|41982.5|41962.5|4
1734368170000|2024-12-16 16:56:10|41980.5|41960.5|41982.5|41962.5|41982.5|41962.5|41980|41960|0
1734368180000|2024-12-16 16:56:20|41980|41960|41975.5|41955.5|41980|41960|41975.5|41955.5|4
1734368190000|2024-12-16 16:56:30|41973.6|41953.6|41977.5|41957.5|41977.5|41957.5|41970.5|41950.5|8
1734368200000|2024-12-16 16:56:40|41975.5|41955.5|41973|41953|41975.5|41955.5|41973|41953|3
1734368210000|2024-12-16 16:56:50|41975|41955|41972.5|41952.5|41975|41955|41972.5|41952.5|2
1734368220000|2024-12-16 16:57:00|41970|41950|41967.5|41947.5|41970|41950|41967.5|41947.5|1
1734368230000|2024-12-16 16:57:10|41965|41945|41965|41945|41965|41945|41965|41945|0
1734368240000|2024-12-16 16:57:20|41963|41943|41965|41945|41967.5|41947.5|41963|41943|6
1734368250000|2024-12-16 16:57:30|41967.5|41947.5|41970|41950|41970|41950|41967.5|41947.5|1
1734368260000|2024-12-16 16:57:40|41966.1|41946.1|41970|41950|41970|41950|41966.1|41946.1|2
1734368270000|2024-12-16 16:57:50|||||||||1
1734368290000|2024-12-16 16:58:10|||||||||1
1734368300000|2024-12-16 16:58:20|41971.9|41951.9|41970|41950|41971.9|41951.9|41970|41950|4
1734368320000|2024-12-16 16:58:40|41972.5|41952.5|41970|41950|41972.5|41952.5|41970|41950|5
1734368330000|2024-12-16 16:58:50|41972.5|41952.5|41975|41955|41975|41955|41972.5|41952.5|0
1734368340000|2024-12-16 16:59:00|41973|41953|41975|41955|41975|41955|41970.5|41950.5|1
1734368350000|2024-12-16 16:59:10|41972.5|41952.5|41972.5|41952.5|41975|41955|41972.5|41952.5|0
1734368360000|2024-12-16 16:59:20|41974.4|41954.4|41975|41955|41975|41955|41974.4|41954.4|1
1734368370000|2024-12-16 16:59:30|41972.5|41952.5|41972.5|41952.5|41975|41955|41972.5|41952.5|0
1734368380000|2024-12-16 16:59:40|41974.4|41954.4|41975|41955|41975|41955|41974.4|41954.4|2
1734368390000|2024-12-16 16:59:50|41972.5|41952.5|41975|41955|41975|41955|41972.5|41952.5|3
1734368400000|2024-12-16 17:00:00|41972.5|41952.5|41974.4|41954.4|41975|41955|41970|41950|1
1734368410000|2024-12-16 17:00:10|41972.5|41952.5|41970|41950|41972.5|41952.5|41970|41950|1
1734368420000|2024-12-16 17:00:20|41971.9|41951.9|41972.5|41952.5|41972.5|41952.5|41971.9|41951.9|0
1734368430000|2024-12-16 17:00:30|41970|41950|41970|41950|41972.5|41952.5|41967.5|41947.5|1
1734368440000|2024-12-16 17:00:40|41972.5|41952.5|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|0
1734368450000|2024-12-16 17:00:50|41965.5|41945.5|41962.5|41942.5|41965.5|41945.5|41960|41940|3
1734368460000|2024-12-16 17:01:00|41960|41940|41955|41935|41962.5|41942.5|41955|41935|4
1734368470000|2024-12-16 17:01:10|41954.4|41934.4|41956.9|41936.9|41956.9|41936.9|41954.4|41934.4|1
1734368480000|2024-12-16 17:01:20|41955|41935|41945|41925|41955|41935|41945|41925|8
1734368490000|2024-12-16 17:01:30|||||||||2
1734368500000|2024-12-16 17:01:40|41940|41920|41939.4|41919.4|41940|41920|41939.4|41919.4|3
1734368510000|2024-12-16 17:01:50|41938.9|41918.9|41935|41915|41938.9|41918.9|41934.4|41914.4|2
1734368520000|2024-12-16 17:02:00|41932.5|41912.5|41935|41915|41935|41915|41930|41910|5
1734368530000|2024-12-16 17:02:10|41934.4|41914.4|41932.5|41912.5|41935|41915|41932.5|41912.5|0
1734368540000|2024-12-16 17:02:20|41935|41915|41935|41915|41937.5|41917.5|41934.4|41914.4|10
1734368550000|2024-12-16 17:02:30|41937.5|41917.5|41937.5|41917.5|41940|41920|41937.5|41917.5|1
1734368560000|2024-12-16 17:02:40|41939.4|41919.4|41940|41920|41941.9|41921.9|41939.4|41919.4|2
1734368570000|2024-12-16 17:02:50|41941.9|41921.9|41941.9|41921.9|41941.9|41921.9|41940|41920|0
1734368590000|2024-12-16 17:03:10|||||||||1
1734368600000|2024-12-16 17:03:20|41940|41920|41940|41920|41941.9|41921.9|41940|41920|1
1734368610000|2024-12-16 17:03:30|41943.9|41923.9|41944.4|41924.4|41944.4|41924.4|41943.9|41923.9|2
1734368620000|2024-12-16 17:03:40|||||||||2
1734368630000|2024-12-16 17:03:50|41946.4|41926.4|41944.4|41924.4|41946.4|41926.4|41944.4|41924.4|0
1734368640000|2024-12-16 17:04:00|41946.4|41926.4|41944.4|41924.4|41946.4|41926.4|41944.4|41924.4|0
1734368650000|2024-12-16 17:04:10|41946.4|41926.4|41944.4|41924.4|41946.4|41926.4|41941.9|41921.9|7
1734368660000|2024-12-16 17:04:20|41945.9|41925.9|41948.9|41928.9|41948.9|41928.9|41945.9|41925.9|2
1734368680000|2024-12-16 17:04:40|41950.9|41930.9|41950.9|41930.9|41950.9|41930.9|41948.9|41928.9|9
1734368690000|2024-12-16 17:04:50|41948.9|41928.9|41946.4|41926.4|41950.9|41930.9|41946.4|41926.4|0
1734368700000|2024-12-16 17:05:00|41948.9|41928.9|41938.9|41918.9|41948.9|41928.9|41938.9|41918.9|10
1734368710000|2024-12-16 17:05:10|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|41941.4|41921.4|0
1734368720000|2024-12-16 17:05:20|41938.9|41918.9|41938.9|41918.9|41941.4|41921.4|41938.9|41918.9|0
1734368730000|2024-12-16 17:05:30|41936.4|41916.4|41938.9|41918.9|41938.9|41918.9|41936.4|41916.4|3
1734368740000|2024-12-16 17:05:40|41941.4|41921.4|41938.9|41918.9|41941.4|41921.4|41938.9|41918.9|1
1734368750000|2024-12-16 17:05:50|41940.9|41920.9|41941.4|41921.4|41941.4|41921.4|41940.9|41920.9|0
1734368770000|2024-12-16 17:06:10|41943.4|41923.4|41945.9|41925.9|41945.9|41925.9|41943.4|41923.4|5
1734368780000|2024-12-16 17:06:20|41943.9|41923.9|41948.4|41928.4|41948.4|41928.4|41943.9|41923.9|7
1734368790000|2024-12-16 17:06:30|41945.9|41925.9|41948.4|41928.4|41948.4|41928.4|41943.9|41923.9|1
1734368800000|2024-12-16 17:06:40|41946.4|41926.4|41948.4|41928.4|41948.4|41928.4|41946.4|41926.4|1
1734368810000|2024-12-16 17:06:50|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|41948.9|41928.9|3
1734368820000|2024-12-16 17:07:00|41951.4|41931.4|41953.4|41933.4|41953.4|41933.4|41951.4|41931.4|2
1734368830000|2024-12-16 17:07:10|41955.3|41935.3|41955.9|41935.9|41955.9|41935.9|41953.4|41933.4|1
1734368840000|2024-12-16 17:07:20|41957.8|41937.8|41971.4|41951.4|41971.4|41951.4|41957.8|41937.8|12
1734368850000|2024-12-16 17:07:30|41973.4|41953.4|41978.9|41958.9|41978.9|41958.9|41973.4|41953.4|12
1734368860000|2024-12-16 17:07:40|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|41981.4|41961.4|0
1734368870000|2024-12-16 17:07:50|41983.9|41963.9|41983.4|41963.4|41983.9|41963.9|41981.4|41961.4|1
1734368880000|2024-12-16 17:08:00|41983.9|41963.9|41979.5|41959.5|41983.9|41963.9|41978.9|41958.9|7
1734368890000|2024-12-16 17:08:10|41980.9|41960.9|41986.4|41966.4|41988.9|41968.9|41980.9|41960.9|2
1734368900000|2024-12-16 17:08:20|41988.9|41968.9|41988.9|41968.9|41991.4|41971.4|41988.9|41968.9|0
1734368910000|2024-12-16 17:08:30|41986.4|41966.4|41977.5|41957.5|41986.4|41966.4|41977.5|41957.5|12
1734368920000|2024-12-16 17:08:40|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|3
1734368930000|2024-12-16 17:08:50|41975|41955|41977.5|41957.5|41977.5|41957.5|41975|41955|1
1734368940000|2024-12-16 17:09:00|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|1
1734368950000|2024-12-16 17:09:10|||||||||1
1734368960000|2024-12-16 17:09:20|41978.1|41958.1|41977.5|41957.5|41978.1|41958.1|41977.5|41957.5|0
1734368970000|2024-12-16 17:09:30|41979.5|41959.5|41977.5|41957.5|41980|41960|41977.5|41957.5|1
1734368980000|2024-12-16 17:09:40|41978.1|41958.1|41982.5|41962.5|41982.5|41962.5|41978.1|41958.1|1
1734368990000|2024-12-16 17:09:50|41980.6|41960.6|41982.5|41962.5|41982.5|41962.5|41980|41960|0
1734369000000|2024-12-16 17:10:00|41977.5|41957.5|41977.5|41957.5|41980|41960|41977.5|41957.5|5
1734369010000|2024-12-16 17:10:10|41979.5|41959.5|41980|41960|41980|41960|41979.5|41959.5|0
1734369030000|2024-12-16 17:10:30|41982|41962|41982.5|41962.5|41982.5|41962.5|41980|41960|0
1734369050000|2024-12-16 17:10:50|41980|41960|41982.5|41962.5|41982.5|41962.5|41980|41960|0
1734369060000|2024-12-16 17:11:00|41985|41965|41985|41965|41985|41965|41985|41965|3
1734369070000|2024-12-16 17:11:10|41983.1|41963.1|41982.5|41962.5|41983.1|41963.1|41982.5|41962.5|6
1734369080000|2024-12-16 17:11:20|41980|41960|41980|41960|41980|41960|41980|41960|3
1734369090000|2024-12-16 17:11:30|41978.1|41958.1|41977.5|41957.5|41980|41960|41977.5|41957.5|0
1734369100000|2024-12-16 17:11:40|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|0
1734369110000|2024-12-16 17:11:50|41980|41960|41977.5|41957.5|41980|41960|41977.5|41957.5|0
1734369120000|2024-12-16 17:12:00|41980|41960|41982|41962|41982|41962|41980|41960|4
1734369130000|2024-12-16 17:12:10|41980|41960|41980|41960|41980|41960|41980|41960|1
1734369180000|2024-12-16 17:13:00|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|7
1734369200000|2024-12-16 17:13:20|||||||||6
1734369210000|2024-12-16 17:13:30|41979.5|41959.5|41990|41970|41990|41970|41979.5|41959.5|3
1734369220000|2024-12-16 17:13:40|41992|41972|41990|41970|41992.5|41972.5|41990|41970|4
1734369230000|2024-12-16 17:13:50|||||||||1
1734369240000|2024-12-16 17:14:00|41992|41972|41990|41970|41992|41972|41990|41970|1
1734369250000|2024-12-16 17:14:10|41992|41972|41992.5|41972.5|41992.5|41972.5|41992|41972|1
1734369270000|2024-12-16 17:14:30|||||||||1
1734369280000|2024-12-16 17:14:40|41995|41975|41995|41975|41995|41975|41995|41975|7
1734369290000|2024-12-16 17:14:50|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|0
1734369300000|2024-12-16 17:15:00|41999.5|41979.5|41997.5|41977.5|42000|41980|41995|41975|6
1734369310000|2024-12-16 17:15:10|41995.6|41975.6|41992.5|41972.5|41997|41977|41992.5|41972.5|0
1734369320000|2024-12-16 17:15:20|41990.6|41970.6|41987.5|41967.5|41990.6|41970.6|41987.5|41967.5|3
1734369330000|2024-12-16 17:15:30|41988.1|41968.1|41992.5|41972.5|41992.5|41972.5|41988.1|41968.1|4
1734369340000|2024-12-16 17:15:40|41995|41975|41995|41975|41995|41975|41995|41975|0
1734369350000|2024-12-16 17:15:50|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|41997.5|41977.5|0
1734369360000|2024-12-16 17:16:00|42000|41980|41997.5|41977.5|42000|41980|41997.5|41977.5|1
1734369370000|2024-12-16 17:16:10|42000|41980|42000|41980|42005|41985|42000|41980|1
1734369380000|2024-12-16 17:16:20|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|1
1734369390000|2024-12-16 17:16:30|42005|41985|42005|41985|42005|41985|42005|41985|2
1734369400000|2024-12-16 17:16:40|42003.1|41983.1|42005|41985|42005|41985|42003.1|41983.1|1
1734369410000|2024-12-16 17:16:50|42003.1|41983.1|42003.1|41983.1|42005|41985|42000.6|41980.6|1
1734369420000|2024-12-16 17:17:00|42001.1|41981.1|42000.6|41980.6|42003.1|41983.1|42000.6|41980.6|0
1734369430000|2024-12-16 17:17:10|42002.5|41982.5|42010|41990|42010|41990|42002.5|41982.5|13
1734369440000|2024-12-16 17:17:20|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|0
1734369450000|2024-12-16 17:17:30|42010|41990|42015|41995|42015|41995|42010|41990|3
1734369460000|2024-12-16 17:17:40|42020|42000|42025|42005|42025|42005|42020|42000|8
1734369470000|2024-12-16 17:17:50|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|0
1734369480000|2024-12-16 17:18:00|42025|42005|42029.5|42009.5|42032|42012|42025|42005|2
1734369490000|2024-12-16 17:18:10|42031.4|42011.4|42025|42005|42031.4|42011.4|42025|42005|4
1734369500000|2024-12-16 17:18:20|42027|42007|42027.5|42007.5|42027.5|42007.5|42027|42007|3
1734369510000|2024-12-16 17:18:30|42029.5|42009.5|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1734369520000|2024-12-16 17:18:40|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1734369530000|2024-12-16 17:18:50|42029.5|42009.5|42030|42010|42030|42010|42027.5|42007.5|1
1734369540000|2024-12-16 17:19:00|42026.1|42006.1|42023.1|42003.1|42027.5|42007.5|42023.1|42003.1|7
1734369550000|2024-12-16 17:19:10|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|2
1734369560000|2024-12-16 17:19:20|42020|42000|42022.5|42002.5|42025|42005|42020|42000|16
1734369570000|2024-12-16 17:19:30|42020|42000|42018.1|41998.1|42020|42000|42018.1|41998.1|8
1734369580000|2024-12-16 17:19:40|42020.6|42000.6|42018.1|41998.1|42020.6|42000.6|42018.1|41998.1|1
1734369590000|2024-12-16 17:19:50|||||||||1
1734369600000|2024-12-16 17:20:00|42020|42000|42020.6|42000.6|42020.6|42000.6|42020|42000|3
1734369610000|2024-12-16 17:20:10|42020|42000|42020|42000|42020|42000|42020|42000|0
1734369620000|2024-12-16 17:20:20|42020.6|42000.6|42022.5|42002.5|42025|42005|42020.6|42000.6|2
1734369630000|2024-12-16 17:20:30|42020.6|42000.6|42020|42000|42020.6|42000.6|42020|42000|0
1734369650000|2024-12-16 17:20:50|42010|41990|42007.5|41987.5|42010|41990|42003.1|41983.1|41
1734369660000|2024-12-16 17:21:00|42005.6|41985.6|42010|41990|42010|41990|42005|41985|4
1734369670000|2024-12-16 17:21:10|42006.1|41986.1|42005|41985|42007.5|41987.5|42005|41985|1
1734369680000|2024-12-16 17:21:20|42007.5|41987.5|42010|41990|42010|41990|42007.5|41987.5|1
1734369690000|2024-12-16 17:21:30|42012.5|41992.5|42015|41995|42015|41995|42012.5|41992.5|3
1734369700000|2024-12-16 17:21:40|42017.5|41997.5|42020|42000|42020|42000|42017.5|41997.5|1
1734369710000|2024-12-16 17:21:50|42022|42002|42022|42002|42022|42002|42022|42002|2
1734369720000|2024-12-16 17:22:00|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|0
1734369740000|2024-12-16 17:22:20|42025|42005|42032.5|42012.5|42032.5|42012.5|42025|42005|6
1734369750000|2024-12-16 17:22:30|42032|42012|42032|42012|42032|42012|42032|42012|0
1734369760000|2024-12-16 17:22:40|42030|42010|42030|42010|42032|42012|42030|42010|1
1734369770000|2024-12-16 17:22:50|42032|42012|42032|42012|42032|42012|42030|42010|1
1734369780000|2024-12-16 17:23:00|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1734369790000|2024-12-16 17:23:10|42029.5|42009.5|42030|42010|42030|42010|42029.5|42009.5|0
1734369800000|2024-12-16 17:23:20|42029.5|42009.5|42027.5|42007.5|42029.5|42009.5|42027.5|42007.5|2
1734369810000|2024-12-16 17:23:30|42030|42010|42027.5|42007.5|42030|42010|42027.5|42007.5|1
1734369820000|2024-12-16 17:23:40|42025.6|42005.6|42025|42005|42027.5|42007.5|42025|42005|1
1734369830000|2024-12-16 17:23:50|||||||||5
1734369840000|2024-12-16 17:24:00|42024.5|42004.5|42025|42005|42025|42005|42024.5|42004.5|8
1734369850000|2024-12-16 17:24:10|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|42022.5|42002.5|2
1734369860000|2024-12-16 17:24:20|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|1
1734369870000|2024-12-16 17:24:30|42025|42005|42027.5|42007.5|42027.5|42007.5|42025|42005|1
1734369880000|2024-12-16 17:24:40|42025|42005|42022.5|42002.5|42025|42005|42022.5|42002.5|5
1734369890000|2024-12-16 17:24:50|42020|42000|42020|42000|42020|42000|42017.5|41997.5|5
1734369900000|2024-12-16 17:25:00|42019.5|41999.5|42017.5|41997.5|42020|42000|42017.5|41997.5|4
1734369910000|2024-12-16 17:25:10|42017|41997|42020|42000|42020|42000|42015|41995|1
1734369930000|2024-12-16 17:25:30|||||||||1
1734369960000|2024-12-16 17:26:00|42015|41995|42015|41995|42019.5|41999.5|42015|41995|13
1734369970000|2024-12-16 17:26:10|||||||||1
1734369980000|2024-12-16 17:26:20|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|3
1734370000000|2024-12-16 17:26:40|42010.6|41990.6|42010|41990|42014.5|41994.5|42010|41990|5
1734370010000|2024-12-16 17:26:50|42012|41992|42017|41997|42017|41997|42012|41992|15
1734370020000|2024-12-16 17:27:00|42019.5|41999.5|42017|41997|42019.5|41999.5|42017|41997|1
1734370030000|2024-12-16 17:27:10|42015|41995|42017|41997|42017|41997|42015|41995|1
1734370040000|2024-12-16 17:27:20|42015|41995|42015|41995|42015|41995|42014.5|41994.5|2
1734370050000|2024-12-16 17:27:30|42012.5|41992.5|42017|41997|42017|41997|42012.5|41992.5|7
1734370060000|2024-12-16 17:27:40|42015|41995|42015|41995|42015|41995|42015|41995|3
1734370080000|2024-12-16 17:28:00|42017|41997|42017|41997|42017|41997|42015|41995|2
1734370090000|2024-12-16 17:28:10|42015|41995|42017|41997|42017|41997|42015|41995|1
1734370100000|2024-12-16 17:28:20|42019.5|41999.5|42015|41995|42019.5|41999.5|42015|41995|1
1734370120000|2024-12-16 17:28:40|42017|41997|42017|41997|42019.5|41999.5|42017|41997|2
1734370130000|2024-12-16 17:28:50|42015|41995|42017|41997|42017|41997|42015|41995|0
1734370140000|2024-12-16 17:29:00|42015|41995|42017|41997|42017|41997|42015|41995|0
1734370150000|2024-12-16 17:29:10|42019.5|41999.5|42017|41997|42019.5|41999.5|42017|41997|0
1734370160000|2024-12-16 17:29:20|42015|41995|42015|41995|42015|41995|42015|41995|1
1734370170000|2024-12-16 17:29:30|||||||||1
1734370180000|2024-12-16 17:29:40|||||||||2
1734370190000|2024-12-16 17:29:50|42014.5|41994.5|42010|41990|42014.5|41994.5|42010|41990|4
1734370200000|2024-12-16 17:30:00|42007|41987|42002.5|41982.5|42010|41990|42002.5|41982.5|13
1734370210000|2024-12-16 17:30:10|42000.6|41980.6|42005|41985|42005|41985|42000.6|41980.6|2
1734370220000|2024-12-16 17:30:20|42004.5|41984.5|42002.5|41982.5|42005|41985|42002.5|41982.5|1
1734370230000|2024-12-16 17:30:30|42005|41985|42005|41985|42005|41985|42005|41985|4
1734370240000|2024-12-16 17:30:40|42009|41989|42009.5|41989.5|42009.5|41989.5|42009|41989|9
1734370250000|2024-12-16 17:30:50|42010.1|41990.1|42012.6|41992.6|42012.6|41992.6|42010.1|41990.1|5
1734370260000|2024-12-16 17:31:00|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|3
1734370270000|2024-12-16 17:31:10|42014.5|41994.5|42022|42002|42022|42002|42012.6|41992.6|7
1734370280000|2024-12-16 17:31:20|42022.6|42002.6|42025.1|42005.1|42027|42007|42022.6|42002.6|0
1734370290000|2024-12-16 17:31:30|||||||||1
1734370300000|2024-12-16 17:31:40|42022.6|42002.6|42019.5|41999.5|42022.6|42002.6|42017|41997|6
1734370310000|2024-12-16 17:31:50|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|42020.1|42000.1|0
1734370330000|2024-12-16 17:32:10|42019|41999|42015.1|41995.1|42019|41999|42015.1|41995.1|2
1734370340000|2024-12-16 17:32:20|42017|41997|42020.1|42000.1|42020.1|42000.1|42017|41997|0
1734370350000|2024-12-16 17:32:30|42022|42002|42022.6|42002.6|42022.6|42002.6|42022|42002|0
1734370360000|2024-12-16 17:32:40|42024.5|42004.5|42022.6|42002.6|42024.5|42004.5|42022.6|42002.6|5
1734370370000|2024-12-16 17:32:50|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|4
1734370380000|2024-12-16 17:33:00|42020.6|42000.6|42017.6|41997.6|42020.6|42000.6|42017.6|41997.6|7
1734370390000|2024-12-16 17:33:10|42020.1|42000.1|42017.6|41997.6|42020.1|42000.1|42017.6|41997.6|1
1734370400000|2024-12-16 17:33:20|42019.5|41999.5|42015.1|41995.1|42020.1|42000.1|42015.1|41995.1|1
1734370410000|2024-12-16 17:33:30|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|0
1734370420000|2024-12-16 17:33:40|42015.6|41995.6|42015.1|41995.1|42015.6|41995.6|42015.1|41995.1|0
1734370430000|2024-12-16 17:33:50|42013.1|41993.1|42010.6|41990.6|42013.1|41993.1|42010.1|41990.1|9
1734370440000|2024-12-16 17:34:00|42010.1|41990.1|42012.6|41992.6|42012.6|41992.6|42010.1|41990.1|0
1734370450000|2024-12-16 17:34:10|||||||||5
1734370460000|2024-12-16 17:34:20|42010.6|41990.6|42012.6|41992.6|42012.6|41992.6|42010.6|41990.6|1
1734370470000|2024-12-16 17:34:30|||||||||7
1734370480000|2024-12-16 17:34:40|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|2
1734370500000|2024-12-16 17:35:00|42012.6|41992.6|42010.1|41990.1|42014.5|41994.5|42010.1|41990.1|5
1734370520000|2024-12-16 17:35:20|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42007.6|41987.6|5
1734370530000|2024-12-16 17:35:30|42008.1|41988.1|42007.6|41987.6|42008.1|41988.1|42007.6|41987.6|1
1734370540000|2024-12-16 17:35:40|42010.1|41990.1|42012|41992|42012|41992|42010.1|41990.1|7
1734370550000|2024-12-16 17:35:50|||||||||1
1734370560000|2024-12-16 17:36:00|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|5
1734370570000|2024-12-16 17:36:10|42012|41992|42012|41992|42012|41992|42010.1|41990.1|2
1734370580000|2024-12-16 17:36:20|42014.5|41994.5|42010.1|41990.1|42014.5|41994.5|42010.1|41990.1|3
1734370590000|2024-12-16 17:36:30|42014.5|41994.5|42010.1|41990.1|42014.5|41994.5|42010.1|41990.1|8
1734370600000|2024-12-16 17:36:40|42008.1|41988.1|42007.6|41987.6|42008.1|41988.1|42007.6|41987.6|0
1734370610000|2024-12-16 17:36:50|42005.1|41985.1|42003.1|41983.1|42005.1|41985.1|42003.1|41983.1|5
1734370620000|2024-12-16 17:37:00|42001.2|41981.2|42000.6|41980.6|42001.2|41981.2|41998.7|41978.7|4
1734370630000|2024-12-16 17:37:10|42002.6|41982.6|42000.1|41980.1|42004.5|41984.5|42000.1|41980.1|2
1734370640000|2024-12-16 17:37:20|41997.6|41977.6|42000.1|41980.1|42000.1|41980.1|41997|41977|1
1734370650000|2024-12-16 17:37:30|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|5
1734370660000|2024-12-16 17:37:40|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|1
1734370680000|2024-12-16 17:38:00|||||||||1
1734370690000|2024-12-16 17:38:10|||||||||1
1734370710000|2024-12-16 17:38:30|41992.6|41972.6|41990.1|41970.1|41992.6|41972.6|41990.1|41970.1|10
1734370730000|2024-12-16 17:38:50|||||||||1
1734370740000|2024-12-16 17:39:00|41986.2|41966.2|41981.7|41961.7|41986.2|41966.2|41981.7|41961.7|39
1734370750000|2024-12-16 17:39:10|41986.2|41966.2|41983.7|41963.7|41986.2|41966.2|41983.7|41963.7|5
1734370760000|2024-12-16 17:39:20|41986.2|41966.2|41983.7|41963.7|41986.2|41966.2|41983.7|41963.7|0
1734370770000|2024-12-16 17:39:30|41981.7|41961.7|41981.2|41961.2|41981.7|41961.7|41981.2|41961.2|1
1734370780000|2024-12-16 17:39:40|41979.2|41959.2|41976.2|41956.2|41979.2|41959.2|41973.7|41953.7|11
1734370790000|2024-12-16 17:39:50|41978.1|41958.1|41973.7|41953.7|41978.7|41958.7|41973.7|41953.7|3
1734370800000|2024-12-16 17:40:00|41976.2|41956.2|41973.7|41953.7|41976.2|41956.2|41973.7|41953.7|10
1734370810000|2024-12-16 17:40:10|41976.2|41956.2|41971.2|41951.2|41976.2|41956.2|41971.2|41951.2|1
1734370820000|2024-12-16 17:40:20|41973.7|41953.7|41976.2|41956.2|41976.2|41956.2|41973.7|41953.7|2
1734370830000|2024-12-16 17:40:30|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|41978.1|41958.1|7
1734370840000|2024-12-16 17:40:40|41976.2|41956.2|41978.1|41958.1|41978.1|41958.1|41976.2|41956.2|0
1734370850000|2024-12-16 17:40:50|41980.1|41960.1|41982|41962|41982|41962|41980.1|41960.1|5
1734370860000|2024-12-16 17:41:00|||||||||5
1734370870000|2024-12-16 17:41:10|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|8
1734370880000|2024-12-16 17:41:20|41982|41962|41984|41964|41984|41964|41982|41962|2
1734370890000|2024-12-16 17:41:30|41986.5|41966.5|41982|41962|41986.5|41966.5|41982|41962|7
1734370900000|2024-12-16 17:41:40|41980.1|41960.1|41977.6|41957.6|41980.1|41960.1|41977.6|41957.6|3
1734370910000|2024-12-16 17:41:50|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1734370920000|2024-12-16 17:42:00|||||||||4
1734370940000|2024-12-16 17:42:20|||||||||4
1734370950000|2024-12-16 17:42:30|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|0
1734370960000|2024-12-16 17:42:40|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|0
1734370970000|2024-12-16 17:42:50|||||||||1
1734370980000|2024-12-16 17:43:00|41973.7|41953.7|41975.6|41955.6|41975.6|41955.6|41973.1|41953.1|3
1734370990000|2024-12-16 17:43:10|41977.6|41957.6|41975.1|41955.1|41977.6|41957.6|41975.1|41955.1|2
1734371000000|2024-12-16 17:43:20|41977|41957|41977.6|41957.6|41977.6|41957.6|41977|41957|1
1734371010000|2024-12-16 17:43:30|||||||||5
1734371030000|2024-12-16 17:43:50|41980.1|41960.1|41982|41962|41982|41962|41980.1|41960.1|7
1734371040000|2024-12-16 17:44:00|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|1
1734371050000|2024-12-16 17:44:10|41986.5|41966.5|41989|41969|41989|41969|41986.5|41966.5|5
1734371060000|2024-12-16 17:44:20|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|4
1734371070000|2024-12-16 17:44:30|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|2
1734371080000|2024-12-16 17:44:40|41992.6|41972.6|41987.6|41967.6|41992.6|41972.6|41987.6|41967.6|2
1734371090000|2024-12-16 17:44:50|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1734371100000|2024-12-16 17:45:00|41985.1|41965.1|41987.6|41967.6|41987.6|41967.6|41985.1|41965.1|2
1734371110000|2024-12-16 17:45:10|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|1
1734371130000|2024-12-16 17:45:30|41987|41967|41990.1|41970.1|41990.1|41970.1|41987|41967|2
1734371140000|2024-12-16 17:45:40|||||||||2
1734371150000|2024-12-16 17:45:50|41992|41972|41992|41972|41992|41972|41992|41972|1
1734371160000|2024-12-16 17:46:00|41990.1|41970.1|41994.5|41974.5|41995.1|41975.1|41990.1|41970.1|4
1734371170000|2024-12-16 17:46:10|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41994.5|41974.5|0
1734371180000|2024-12-16 17:46:20|||||||||10
1734371190000|2024-12-16 17:46:30|||||||||1
1734371210000|2024-12-16 17:46:50|41993.1|41973.1|41995.1|41975.1|41995.1|41975.1|41992.6|41972.6|12
1734371230000|2024-12-16 17:47:10|41993.1|41973.1|41995.1|41975.1|41995.1|41975.1|41993.1|41973.1|5
1734371240000|2024-12-16 17:47:20|||||||||6
1734371250000|2024-12-16 17:47:30|||||||||1
1734371260000|2024-12-16 17:47:40|41997|41977|41990.1|41970.1|41997|41977|41990.1|41970.1|12
1734371270000|2024-12-16 17:47:50|41992|41972|41995.1|41975.1|41995.1|41975.1|41992|41972|0
1734371280000|2024-12-16 17:48:00|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|15
1734371290000|2024-12-16 17:48:10|41994.5|41974.5|41993.1|41973.1|41995.1|41975.1|41992.6|41972.6|3
1734371310000|2024-12-16 17:48:30|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|0
1734371320000|2024-12-16 17:48:40|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|0
1734371330000|2024-12-16 17:48:50|41990.1|41970.1|41985.6|41965.6|41990.1|41970.1|41985.6|41965.6|7
1734371340000|2024-12-16 17:49:00|41983.1|41963.1|41983.1|41963.1|41985.6|41965.6|41983.1|41963.1|5
1734371360000|2024-12-16 17:49:20|41985.6|41965.6|41985.6|41965.6|41985.6|41965.6|41983.1|41963.1|1
1734371370000|2024-12-16 17:49:30|41983.7|41963.7|41988.1|41968.1|41988.1|41968.1|41983.7|41963.7|13
1734371380000|2024-12-16 17:49:40|41985.6|41965.6|41985.6|41965.6|41987.6|41967.6|41985.6|41965.6|1
1734371390000|2024-12-16 17:49:50|41987.6|41967.6|41985.6|41965.6|41987.6|41967.6|41985.6|41965.6|1
1734371400000|2024-12-16 17:50:00|41987.6|41967.6|41983.7|41963.7|41987.6|41967.6|41983.7|41963.7|3
1734371410000|2024-12-16 17:50:10|41985.6|41965.6|41983.1|41963.1|41985.6|41965.6|41983.1|41963.1|1
1734371420000|2024-12-16 17:50:20|||||||||3
1734371440000|2024-12-16 17:50:40|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|2
1734371450000|2024-12-16 17:50:50|41987.6|41967.6|41985.1|41965.1|41987.6|41967.6|41985.1|41965.1|3
1734371460000|2024-12-16 17:51:00|||||||||4
1734371500000|2024-12-16 17:51:40|||||||||1
1734371520000|2024-12-16 17:52:00|41987|41967|41990.1|41970.1|41990.1|41970.1|41985.1|41965.1|6
1734371550000|2024-12-16 17:52:30|||||||||11
1734371560000|2024-12-16 17:52:40|||||||||2
1734371590000|2024-12-16 17:53:10|||||||||1
1734371600000|2024-12-16 17:53:20|41992|41972|41990.1|41970.1|41992|41972|41990.1|41970.1|1
1734371620000|2024-12-16 17:53:40|41992|41972|41992|41972|41992|41972|41992|41972|1
1734371630000|2024-12-16 17:53:50|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|0
1734371640000|2024-12-16 17:54:00|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|13
1734371650000|2024-12-16 17:54:10|||||||||1
1734371670000|2024-12-16 17:54:30|||||||||1
1734371680000|2024-12-16 17:54:40|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|8
1734371690000|2024-12-16 17:54:50|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|0
1734371700000|2024-12-16 17:55:00|41992.1|41972.1|41992.1|41972.1|41994.6|41974.6|41990.1|41970.1|10
1734371710000|2024-12-16 17:55:10|41990.1|41970.1|41992.1|41972.1|41992.1|41972.1|41990.1|41970.1|7
1734371720000|2024-12-16 17:55:20|41994.6|41974.6|41990.1|41970.1|41994.6|41974.6|41990.1|41970.1|2
1734371730000|2024-12-16 17:55:30|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|8
1734371740000|2024-12-16 17:55:40|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|41990.1|41970.1|5
1734371760000|2024-12-16 17:56:00|41989.6|41969.6|41987.6|41967.6|41990.1|41970.1|41987.6|41967.6|12
1734371780000|2024-12-16 17:56:20|||||||||1
1734371790000|2024-12-16 17:56:30|41982.6|41962.6|41980.1|41960.1|41982.6|41962.6|41975.1|41955.1|10
1734371800000|2024-12-16 17:56:40|41982.1|41962.1|41980.1|41960.1|41982.6|41962.6|41980.1|41960.1|3
1734371810000|2024-12-16 17:56:50|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41975.7|41955.7|4
1734371820000|2024-12-16 17:57:00|41975.7|41955.7|41980.1|41960.1|41980.1|41960.1|41975.7|41955.7|10
1734371830000|2024-12-16 17:57:10|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|3
1734371840000|2024-12-16 17:57:20|||||||||1
1734371850000|2024-12-16 17:57:30|41982.6|41962.6|41984.6|41964.6|41984.6|41964.6|41982.6|41962.6|2
1734371860000|2024-12-16 17:57:40|41982.6|41962.6|41982.6|41962.6|41984.6|41964.6|41982.1|41962.1|5
1734371870000|2024-12-16 17:57:50|41985.1|41965.1|41987.1|41967.1|41987.1|41967.1|41985.1|41965.1|1
1734371880000|2024-12-16 17:58:00|||||||||5
1734371890000|2024-12-16 17:58:10|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|6
1734371900000|2024-12-16 17:58:20|||||||||1
1734371910000|2024-12-16 17:58:30|41983.2|41963.2|41980.1|41960.1|41983.2|41963.2|41980.1|41960.1|17
1734371920000|2024-12-16 17:58:40|41976.2|41956.2|41976.2|41956.2|41978.2|41958.2|41973.7|41953.7|38
1734371930000|2024-12-16 17:58:50|41975.7|41955.7|41973.7|41953.7|41976.2|41956.2|41973.7|41953.7|15
1734371940000|2024-12-16 17:59:00|41975.7|41955.7|41975.7|41955.7|41976.2|41956.2|41971.8|41951.8|57
1734371950000|2024-12-16 17:59:10|41975.1|41955.1|41975.1|41955.1|41975.7|41955.7|41975.1|41955.1|35
1734371960000|2024-12-16 17:59:20|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|37
1734371970000|2024-12-16 17:59:30|41978.2|41958.2|41978.2|41958.2|41978.2|41958.2|41978.2|41958.2|52
1734371980000|2024-12-16 17:59:40|41975.7|41955.7|41980.1|41960.1|41980.1|41960.1|41975.7|41955.7|54
1734371990000|2024-12-16 17:59:50|41980.7|41960.7|41980.1|41960.1|41980.7|41960.7|41980.1|41960.1|107
1734372000000|2024-12-16 18:00:00|41980.7|41960.7|41990.1|41970.1|41995.7|41975.7|41980.7|41960.7|54
1734372010000|2024-12-16 18:00:10|41985.7|41965.7|41985.1|41965.1|41985.7|41965.7|41983.2|41963.2|10
1734372020000|2024-12-16 18:00:20|||||||||2
1734372030000|2024-12-16 18:00:30|||||||||1
1734372050000|2024-12-16 18:00:50|41982.1|41962.1|41985.1|41965.1|41985.1|41965.1|41982.1|41962.1|5
1734372060000|2024-12-16 18:01:00|41983.2|41963.2|41983.2|41963.2|41985.1|41965.1|41980.1|41960.1|20
1734372070000|2024-12-16 18:01:10|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41983.2|41963.2|9
1734372090000|2024-12-16 18:01:30|41985.7|41965.7|41985.1|41965.1|41985.7|41965.7|41985.1|41965.1|20
1734372100000|2024-12-16 18:01:40|41985.7|41965.7|41985.1|41965.1|41985.7|41965.7|41985.1|41965.1|5
1734372110000|2024-12-16 18:01:50|||||||||1
1734372120000|2024-12-16 18:02:00|||||||||19
1734372130000|2024-12-16 18:02:10|||||||||15
1734372160000|2024-12-16 18:02:40|41982.6|41962.6|41985.1|41965.1|41985.1|41965.1|41982.6|41962.6|10
1734372180000|2024-12-16 18:03:00|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|2
1734372190000|2024-12-16 18:03:10|||||||||11
1734372200000|2024-12-16 18:03:20|41997.1|41977.1|41995.1|41975.1|41997.6|41977.6|41995.1|41975.1|6
1734372210000|2024-12-16 18:03:30|41999|41979|41997.6|41977.6|42000.1|41980.1|41995.1|41975.1|11
1734372220000|2024-12-16 18:03:40|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|42000.1|41980.1|0
1734372230000|2024-12-16 18:03:50|41997.1|41977.1|41997.6|41977.6|41997.6|41977.6|41997.1|41977.1|1
1734372240000|2024-12-16 18:04:00|42000.1|41980.1|41997.6|41977.6|42000.1|41980.1|41997.6|41977.6|1
1734372250000|2024-12-16 18:04:10|41997.1|41977.1|41997.6|41977.6|41997.6|41977.6|41997.1|41977.1|0
1734372260000|2024-12-16 18:04:20|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|41995.1|41975.1|0
1734372270000|2024-12-16 18:04:30|41997.1|41977.1|42000.1|41980.1|42000.1|41980.1|41997.1|41977.1|0
1734372280000|2024-12-16 18:04:40|||||||||2
1734372290000|2024-12-16 18:04:50|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|1
1734372300000|2024-12-16 18:05:00|42004.6|41984.6|42002.6|41982.6|42004.6|41984.6|42002.6|41982.6|0
1734372310000|2024-12-16 18:05:10|42005.1|41985.1|42003.2|41983.2|42005.1|41985.1|42003.2|41983.2|1
1734372320000|2024-12-16 18:05:20|42004.6|41984.6|42002.6|41982.6|42004.6|41984.6|42002.6|41982.6|0
1734372330000|2024-12-16 18:05:30|42000.7|41980.7|42000.1|41980.1|42000.7|41980.7|42000.1|41980.1|3
1734372340000|2024-12-16 18:05:40|||||||||1
1734372350000|2024-12-16 18:05:50|42002.1|41982.1|42000.1|41980.1|42002.6|41982.6|42000.1|41980.1|0
1734372360000|2024-12-16 18:06:00|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|0
1734372380000|2024-12-16 18:06:20|||||||||2
1734372390000|2024-12-16 18:06:30|42000.7|41980.7|42002.6|41982.6|42002.6|41982.6|42000.1|41980.1|4
1734372400000|2024-12-16 18:06:40|42003.2|41983.2|42002.6|41982.6|42003.2|41983.2|42002.6|41982.6|0
1734372420000|2024-12-16 18:07:00|42004.6|41984.6|42000.1|41980.1|42005.1|41985.1|42000.1|41980.1|0
1734372430000|2024-12-16 18:07:10|41997.6|41977.6|41995.7|41975.7|41997.6|41977.6|41995.7|41975.7|1
1734372460000|2024-12-16 18:07:40|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|41997.6|41977.6|2
1734372470000|2024-12-16 18:07:50|41998.2|41978.2|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|0
1734372480000|2024-12-16 18:08:00|||||||||1
1734372490000|2024-12-16 18:08:10|41997.6|41977.6|42000.1|41980.1|42000.1|41980.1|41997.6|41977.6|0
1734372500000|2024-12-16 18:08:20|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|42002.6|41982.6|1
1734372540000|2024-12-16 18:09:00|||||||||1
1734372560000|2024-12-16 18:09:20|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|0
1734372590000|2024-12-16 18:09:50|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|42007.6|41987.6|4
1734372600000|2024-12-16 18:10:00|||||||||10
1734372610000|2024-12-16 18:10:10|||||||||9
1734372620000|2024-12-16 18:10:20|42009.6|41989.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|2
1734372640000|2024-12-16 18:10:40|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|8
1734372650000|2024-12-16 18:10:50|42008.2|41988.2|42007.6|41987.6|42010.1|41990.1|42007.6|41987.6|4
1734372660000|2024-12-16 18:11:00|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|42005.7|41985.7|4
1734372670000|2024-12-16 18:11:10|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42007.6|41987.6|7
1734372680000|2024-12-16 18:11:20|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|2
1734372700000|2024-12-16 18:11:40|||||||||1
1734372710000|2024-12-16 18:11:50|||||||||1
1734372720000|2024-12-16 18:12:00|42004.6|41984.6|42002.6|41982.6|42004.6|41984.6|42002.6|41982.6|4
1734372730000|2024-12-16 18:12:10|42000.7|41980.7|42000.1|41980.1|42000.7|41980.7|42000.1|41980.1|0
1734372760000|2024-12-16 18:12:40|||||||||1
1734372790000|2024-12-16 18:13:10|||||||||8
1734372800000|2024-12-16 18:13:20|41998.7|41978.7|41998.2|41978.2|41998.7|41978.7|41998.2|41978.2|32
1734372810000|2024-12-16 18:13:30|41996.2|41976.2|41996.2|41976.2|41996.2|41976.2|41995.7|41975.7|13
1734372820000|2024-12-16 18:13:40|41993.7|41973.7|41991.2|41971.2|41994.3|41974.3|41991.2|41971.2|15
1734372830000|2024-12-16 18:13:50|41991.8|41971.8|41991.2|41971.2|41991.8|41971.8|41991.2|41971.2|2
1734372840000|2024-12-16 18:14:00|||||||||2
1734372850000|2024-12-16 18:14:10|41989.3|41969.3|41988.7|41968.7|41989.3|41969.3|41988.7|41968.7|3
1734372860000|2024-12-16 18:14:20|41986.2|41966.2|41986.2|41966.2|41988.7|41968.7|41986.2|41966.2|3
1734372870000|2024-12-16 18:14:30|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|0
1734372880000|2024-12-16 18:14:40|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|41983.7|41963.7|0
1734372890000|2024-12-16 18:14:50|41981.8|41961.8|41978.7|41958.7|41983.7|41963.7|41978.7|41958.7|4
1734372900000|2024-12-16 18:15:00|41976.8|41956.8|41976.2|41956.2|41976.8|41956.8|41976.2|41956.2|1
1734372920000|2024-12-16 18:15:20|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|41974.3|41954.3|4
1734372930000|2024-12-16 18:15:30|||||||||13
1734372950000|2024-12-16 18:15:50|41971.8|41951.8|41973.7|41953.7|41973.7|41953.7|41971.8|41951.8|9
1734372960000|2024-12-16 18:16:00|41972.6|41952.6|41966.2|41946.2|41972.6|41952.6|41966.2|41946.2|9
1734372970000|2024-12-16 18:16:10|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|41961.2|41941.2|3
1734372980000|2024-12-16 18:16:20|41959.3|41939.3|41958.7|41938.7|41959.3|41939.3|41958.7|41938.7|6
1734373010000|2024-12-16 18:16:50|41960.7|41940.7|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|11
1734373020000|2024-12-16 18:17:00|41966.2|41946.2|41966.2|41946.2|41966.2|41946.2|41966.2|41946.2|4
1734373040000|2024-12-16 18:17:20|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|1
1734373070000|2024-12-16 18:17:50|||||||||2
1734373080000|2024-12-16 18:18:00|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|2
1734373090000|2024-12-16 18:18:10|41978.2|41958.2|41980.7|41960.7|41980.7|41960.7|41978.2|41958.2|1
1734373140000|2024-12-16 18:19:00|41976.8|41956.8|41976.2|41956.2|41976.8|41956.8|41976.2|41956.2|5
1734373150000|2024-12-16 18:19:10|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41976.2|41956.2|1
1734373160000|2024-12-16 18:19:20|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|41976.2|41956.2|0
1734373170000|2024-12-16 18:19:30|||||||||3
1734373190000|2024-12-16 18:19:50|41974.3|41954.3|41973.7|41953.7|41974.3|41954.3|41973.7|41953.7|4
1734373200000|2024-12-16 18:20:00|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|41971.2|41951.2|2
1734373210000|2024-12-16 18:20:10|41967.3|41947.3|41966.2|41946.2|41967.3|41947.3|41966.2|41946.2|1
1734373220000|2024-12-16 18:20:20|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|41963.7|41943.7|5
1734373250000|2024-12-16 18:20:50|41961.8|41941.8|41963.7|41943.7|41963.7|41943.7|41961.8|41941.8|0
1734373260000|2024-12-16 18:21:00|41961.8|41941.8|41963.7|41943.7|41963.7|41943.7|41961.8|41941.8|3
1734373270000|2024-12-16 18:21:10|41963.8|41943.8|41961.8|41941.8|41963.8|41943.8|41961.8|41941.8|0
1734373280000|2024-12-16 18:21:20|41963.8|41943.8|41963.8|41943.8|41965.7|41945.7|41963.8|41943.8|4
1734373290000|2024-12-16 18:21:30|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|0
1734373300000|2024-12-16 18:21:40|||||||||2
1734373310000|2024-12-16 18:21:50|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|3
1734373330000|2024-12-16 18:22:10|41961.3|41941.3|41958.8|41938.8|41961.3|41941.3|41956.8|41936.8|3
1734373340000|2024-12-16 18:22:20|41956.8|41936.8|41956.8|41936.8|41958.8|41938.8|41956.8|41936.8|1
1734373360000|2024-12-16 18:22:40|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|0
1734373370000|2024-12-16 18:22:50|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|41956.8|41936.8|3
1734373380000|2024-12-16 18:23:00|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|3
1734373410000|2024-12-16 18:23:30|41960.7|41940.7|41961.3|41941.3|41961.3|41941.3|41960.7|41940.7|6
1734373420000|2024-12-16 18:23:40|||||||||1
1734373470000|2024-12-16 18:24:30|41965.7|41945.7|41970.7|41950.7|41970.7|41950.7|41965.7|41945.7|2
1734373480000|2024-12-16 18:24:40|41970.2|41950.2|41966.3|41946.3|41970.2|41950.2|41966.3|41946.3|5
1734373490000|2024-12-16 18:24:50|41968.8|41948.8|41966.8|41946.8|41968.8|41948.8|41966.3|41946.3|5
1734373500000|2024-12-16 18:25:00|41966.3|41946.3|41966.3|41946.3|41968.2|41948.2|41966.3|41946.3|3
1734373530000|2024-12-16 18:25:30|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|41964.3|41944.3|4
1734373540000|2024-12-16 18:25:40|41961.8|41941.8|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|17
1734373550000|2024-12-16 18:25:50|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41961.3|41941.3|25
1734373560000|2024-12-16 18:26:00|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|9
1734373570000|2024-12-16 18:26:10|41963.2|41943.2|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|2
1734373580000|2024-12-16 18:26:20|||||||||1
1734373600000|2024-12-16 18:26:40|41960.7|41940.7|41956.3|41936.3|41961.3|41941.3|41956.3|41936.3|7
1734373620000|2024-12-16 18:27:00|||||||||4
1734373630000|2024-12-16 18:27:10|||||||||3
1734373650000|2024-12-16 18:27:30|41953.8|41933.8|41953.8|41933.8|41956.3|41936.3|41953.8|41933.8|3
1734373660000|2024-12-16 18:27:40|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|0
1734373670000|2024-12-16 18:27:50|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|41953.8|41933.8|1
1734373680000|2024-12-16 18:28:00|41955.7|41935.7|41953.8|41933.8|41955.7|41935.7|41953.8|41933.8|0
1734373690000|2024-12-16 18:28:10|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|0
1734373710000|2024-12-16 18:28:30|||||||||1
1734373740000|2024-12-16 18:29:00|41958.2|41938.2|41958.8|41938.8|41958.8|41938.8|41958.2|41938.2|2
1734373780000|2024-12-16 18:29:40|||||||||1
1734373790000|2024-12-16 18:29:50|41960.7|41940.7|41961.3|41941.3|41961.3|41941.3|41960.7|41940.7|1
1734373800000|2024-12-16 18:30:00|||||||||4
1734373820000|2024-12-16 18:30:20|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|0
1734373830000|2024-12-16 18:30:30|41961.8|41941.8|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|1
1734373860000|2024-12-16 18:31:00|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41956.3|41936.3|5
1734373870000|2024-12-16 18:31:10|41956.3|41936.3|41961.3|41941.3|41961.3|41941.3|41956.3|41936.3|6
1734373890000|2024-12-16 18:31:30|41958.8|41938.8|41961.3|41941.3|41961.3|41941.3|41958.8|41938.8|8
1734373900000|2024-12-16 18:31:40|41959.3|41939.3|41958.8|41938.8|41959.3|41939.3|41958.8|41938.8|3
1734373920000|2024-12-16 18:32:00|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|0
1734373930000|2024-12-16 18:32:10|41958.8|41938.8|41958.8|41938.8|41961.3|41941.3|41958.8|41938.8|0
1734373940000|2024-12-16 18:32:20|41960.7|41940.7|41958.8|41938.8|41961.3|41941.3|41958.8|41938.8|0
1734373950000|2024-12-16 18:32:30|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|41956.3|41936.3|0
1734373960000|2024-12-16 18:32:40|41953.8|41933.8|41956.3|41936.3|41956.3|41936.3|41953.8|41933.8|4
1734373970000|2024-12-16 18:32:50|41953.8|41933.8|41951.3|41931.3|41955.2|41935.2|41951.3|41931.3|3
1734373980000|2024-12-16 18:33:00|41948.8|41928.8|41949.3|41929.3|41951.3|41931.3|41948.8|41928.8|9
1734373990000|2024-12-16 18:33:10|41950.7|41930.7|41951.3|41931.3|41951.3|41931.3|41946.8|41926.8|2
1734374010000|2024-12-16 18:33:30|||||||||3
1734374020000|2024-12-16 18:33:40|41948.8|41928.8|41951.3|41931.3|41951.3|41931.3|41948.8|41928.8|1
1734374030000|2024-12-16 18:33:50|41949.3|41929.3|41949.3|41929.3|41951.3|41931.3|41948.8|41928.8|0
1734374040000|2024-12-16 18:34:00|41948.8|41928.8|41951.3|41931.3|41951.3|41931.3|41948.8|41928.8|11
1734374050000|2024-12-16 18:34:10|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|0
1734374060000|2024-12-16 18:34:20|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|41948.8|41928.8|0
1734374070000|2024-12-16 18:34:30|||||||||1
1734374080000|2024-12-16 18:34:40|41949.3|41929.3|41951.3|41931.3|41951.3|41931.3|41949.3|41929.3|0
1734374090000|2024-12-16 18:34:50|||||||||1
1734374100000|2024-12-16 18:35:00|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|2
1734374110000|2024-12-16 18:35:10|||||||||3
1734374120000|2024-12-16 18:35:20|41955.7|41935.7|41956.3|41936.3|41956.3|41936.3|41955.7|41935.7|2
1734374130000|2024-12-16 18:35:30|41956.8|41936.8|41961.3|41941.3|41961.3|41941.3|41956.8|41936.8|2
1734374140000|2024-12-16 18:35:40|41965.2|41945.2|41970.7|41950.7|41970.7|41950.7|41965.2|41945.2|12
1734374150000|2024-12-16 18:35:50|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|41971.3|41951.3|0
1734374170000|2024-12-16 18:36:10|41970.7|41950.7|41975.7|41955.7|41975.7|41955.7|41970.7|41950.7|12
1734374180000|2024-12-16 18:36:20|41971.8|41951.8|41970.7|41950.7|41971.8|41951.8|41970.7|41950.7|5
1734374190000|2024-12-16 18:36:30|||||||||4
1734374220000|2024-12-16 18:37:00|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|41973.2|41953.2|19
1734374240000|2024-12-16 18:37:20|||||||||7
1734374250000|2024-12-16 18:37:30|||||||||5
1734374300000|2024-12-16 18:38:20|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|41968.2|41948.2|1
1734374310000|2024-12-16 18:38:30|41970.2|41950.2|41968.2|41948.2|41970.2|41950.2|41968.2|41948.2|1
1734374320000|2024-12-16 18:38:40|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|41965.7|41945.7|0
1734374340000|2024-12-16 18:39:00|41968.2|41948.2|41965.7|41945.7|41968.2|41948.2|41965.7|41945.7|4
1734374370000|2024-12-16 18:39:30|41963.8|41943.8|41965.7|41945.7|41965.7|41945.7|41963.8|41943.8|2
1734374400000|2024-12-16 18:40:00|41963.8|41943.8|41965.7|41945.7|41965.7|41945.7|41963.2|41943.2|0
1734374410000|2024-12-16 18:40:10|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|1
1734374420000|2024-12-16 18:40:20|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|0
1734374430000|2024-12-16 18:40:30|41962.7|41942.7|41965.7|41945.7|41965.7|41945.7|41962.7|41942.7|1
1734374440000|2024-12-16 18:40:40|||||||||3
1734374460000|2024-12-16 18:41:00|||||||||1
1734374490000|2024-12-16 18:41:30|41968.8|41948.8|41970.7|41950.7|41970.7|41950.7|41968.8|41948.8|2
1734374520000|2024-12-16 18:42:00|41973.2|41953.2|41978.2|41958.2|41978.2|41958.2|41973.2|41953.2|1
1734374550000|2024-12-16 18:42:30|||||||||4
1734374580000|2024-12-16 18:43:00|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|41980.7|41960.7|3
1734374590000|2024-12-16 18:43:10|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|41982.7|41962.7|2
1734374620000|2024-12-16 18:43:40|41983.2|41963.2|41985.7|41965.7|41985.7|41965.7|41983.2|41963.2|3
1734374630000|2024-12-16 18:43:50|41983.8|41963.8|41983.2|41963.2|41983.8|41963.8|41983.2|41963.2|2
1734374640000|2024-12-16 18:44:00|41985.7|41965.7|41983.2|41963.2|41985.7|41965.7|41983.2|41963.2|1
1734374650000|2024-12-16 18:44:10|||||||||1
1734374660000|2024-12-16 18:44:20|41985.2|41965.2|41983.2|41963.2|41985.2|41965.2|41983.2|41963.2|3
1734374670000|2024-12-16 18:44:30|41985.2|41965.2|41985.7|41965.7|41985.7|41965.7|41983.2|41963.2|0
1734374680000|2024-12-16 18:44:40|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|41983.2|41963.2|0
1734374690000|2024-12-16 18:44:50|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|41985.7|41965.7|0
1734374700000|2024-12-16 18:45:00|41983.2|41963.2|41983.3|41963.3|41983.3|41963.3|41983.2|41963.2|1
1734374710000|2024-12-16 18:45:10|41985.2|41965.2|41985.8|41965.8|41985.8|41965.8|41985.2|41965.2|0
1734374720000|2024-12-16 18:45:20|||||||||2
1734374730000|2024-12-16 18:45:30|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|2
1734374750000|2024-12-16 18:45:50|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|1
1734374760000|2024-12-16 18:46:00|41983.8|41963.8|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|5
1734374780000|2024-12-16 18:46:20|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|0
1734374800000|2024-12-16 18:46:40|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|1
1734374810000|2024-12-16 18:46:50|41976.3|41956.3|41975.8|41955.8|41976.3|41956.3|41975.8|41955.8|1
1734374890000|2024-12-16 18:48:10|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|41970.8|41950.8|2
1734374900000|2024-12-16 18:48:20|||||||||3
1734374930000|2024-12-16 18:48:50|||||||||3
1734374940000|2024-12-16 18:49:00|41968.3|41948.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|0
1734374990000|2024-12-16 18:49:50|||||||||4
1734375000000|2024-12-16 18:50:00|41961.9|41941.9|41963.3|41943.3|41963.3|41943.3|41961.9|41941.9|4
1734375010000|2024-12-16 18:50:10|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|41958.3|41938.3|1
1734375040000|2024-12-16 18:50:40|41960.8|41940.8|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|1
1734375050000|2024-12-16 18:50:50|41960.2|41940.2|41960.8|41940.8|41960.8|41940.8|41960.2|41940.2|0
1734375080000|2024-12-16 18:51:20|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|104
1734375130000|2024-12-16 18:52:10|41960.8|41940.8|41960.8|41940.8|41960.8|41940.8|41960.8|41940.8|2
1734375150000|2024-12-16 18:52:30|41958.3|41938.3|41960.8|41940.8|41960.8|41940.8|41958.3|41938.3|4
1734375170000|2024-12-16 18:52:50|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|41963.3|41943.3|2
1734375200000|2024-12-16 18:53:20|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|0
1734375210000|2024-12-16 18:53:30|41961.3|41941.3|41963.3|41943.3|41963.3|41943.3|41961.3|41941.3|2
1734375220000|2024-12-16 18:53:40|41960.8|41940.8|41963.3|41943.3|41963.3|41943.3|41960.8|41940.8|0
1734375230000|2024-12-16 18:53:50|41965.2|41945.2|41965.8|41945.8|41965.8|41945.8|41965.2|41945.2|0
1734375240000|2024-12-16 18:54:00|||||||||10
1734375250000|2024-12-16 18:54:10|41967.7|41947.7|41968.3|41948.3|41970.8|41950.8|41967.7|41947.7|3
1734375270000|2024-12-16 18:54:30|41970.8|41950.8|41968.3|41948.3|41970.8|41950.8|41968.3|41948.3|6
1734375300000|2024-12-16 18:55:00|41966.3|41946.3|41968.3|41948.3|41968.3|41948.3|41966.3|41946.3|2
1734375310000|2024-12-16 18:55:10|41966.3|41946.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|0
1734375320000|2024-12-16 18:55:20|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41965.8|41945.8|0
1734375330000|2024-12-16 18:55:30|41965.8|41945.8|41970.8|41950.8|41970.8|41950.8|41965.8|41945.8|35
1734375340000|2024-12-16 18:55:40|41973.3|41953.3|41975.8|41955.8|41975.8|41955.8|41973.3|41953.3|0
1734375370000|2024-12-16 18:56:10|41977.7|41957.7|41980.8|41960.8|41980.8|41960.8|41977.7|41957.7|23
1734375390000|2024-12-16 18:56:30|41981.3|41961.3|41985.8|41965.8|41985.8|41965.8|41981.3|41961.3|8
1734375400000|2024-12-16 18:56:40|41988.3|41968.3|41990.2|41970.2|41990.2|41970.2|41985.8|41965.8|6
1734375410000|2024-12-16 18:56:50|41989.7|41969.7|41987.7|41967.7|41990.2|41970.2|41987.7|41967.7|5
1734375420000|2024-12-16 18:57:00|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|41990.2|41970.2|0
1734375430000|2024-12-16 18:57:10|41987.7|41967.7|41990.2|41970.2|41990.2|41970.2|41987.7|41967.7|3
1734375440000|2024-12-16 18:57:20|41992.2|41972.2|41992.7|41972.7|41992.7|41972.7|41992.2|41972.2|2
1734375450000|2024-12-16 18:57:30|41990.8|41970.8|41995.2|41975.2|41995.2|41975.2|41990.8|41970.8|6
1734375460000|2024-12-16 18:57:40|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|0
1734375470000|2024-12-16 18:57:50|41997.7|41977.7|41995.8|41975.8|41998.3|41978.3|41995.8|41975.8|3
1734375480000|2024-12-16 18:58:00|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41995.8|41975.8|0
1734375490000|2024-12-16 18:58:10|42000.2|41980.2|42000.8|41980.8|42000.8|41980.8|42000.2|41980.2|0
1734375530000|2024-12-16 18:58:50|42003.3|41983.3|42000.8|41980.8|42003.3|41983.3|42000.8|41980.8|4
1734375540000|2024-12-16 18:59:00|41998.8|41978.8|41998.3|41978.3|41998.8|41978.8|41998.3|41978.3|9
1734375560000|2024-12-16 18:59:20|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|19
1734375570000|2024-12-16 18:59:30|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|41998.3|41978.3|0
1734375580000|2024-12-16 18:59:40|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41993.3|41973.3|2
1734375590000|2024-12-16 18:59:50|41993.3|41973.3|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|0
1734375600000|2024-12-16 19:00:00|41993.8|41973.8|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|0
1734375610000|2024-12-16 19:00:10|41995.2|41975.2|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|0
1734375620000|2024-12-16 19:00:20|41993.3|41973.3|41993.3|41973.3|41995.2|41975.2|41993.3|41973.3|0
1734375630000|2024-12-16 19:00:30|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|4
1734375680000|2024-12-16 19:01:20|41998.3|41978.3|41988.3|41968.3|41998.3|41978.3|41988.3|41968.3|47
1734375690000|2024-12-16 19:01:30|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|7
1734375700000|2024-12-16 19:01:40|41987.7|41967.7|41985.8|41965.8|41987.7|41967.7|41985.8|41965.8|1
1734375710000|2024-12-16 19:01:50|41983.8|41963.8|41985.8|41965.8|41985.8|41965.8|41983.3|41963.3|0
1734375720000|2024-12-16 19:02:00|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|0
1734375740000|2024-12-16 19:02:20|41982.7|41962.7|41983.3|41963.3|41983.3|41963.3|41980.8|41960.8|15
1734375760000|2024-12-16 19:02:40|41980.8|41960.8|41983.3|41963.3|41983.3|41963.3|41980.8|41960.8|0
1734375770000|2024-12-16 19:02:50|41981.3|41961.3|41978.3|41958.3|41981.3|41961.3|41978.3|41958.3|2
1734375780000|2024-12-16 19:03:00|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|0
1734375790000|2024-12-16 19:03:10|||||||||1
1734375800000|2024-12-16 19:03:20|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|0
1734375810000|2024-12-16 19:03:30|||||||||8
1734375820000|2024-12-16 19:03:40|41977.7|41957.7|41975.8|41955.8|41977.7|41957.7|41975.8|41955.8|2
1734375830000|2024-12-16 19:03:50|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|0
1734375840000|2024-12-16 19:04:00|41975.8|41955.8|41978.3|41958.3|41978.3|41958.3|41975.8|41955.8|1
1734375850000|2024-12-16 19:04:10|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|41975.8|41955.8|0
1734375860000|2024-12-16 19:04:20|41976.3|41956.3|41978.3|41958.3|41978.3|41958.3|41976.3|41956.3|3
1734375870000|2024-12-16 19:04:30|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|41980.8|41960.8|4
1734375890000|2024-12-16 19:04:50|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|0
1734375900000|2024-12-16 19:05:00|||||||||1
1734375910000|2024-12-16 19:05:10|41985.2|41965.2|41983.3|41963.3|41985.2|41965.2|41983.3|41963.3|0
1734375950000|2024-12-16 19:05:50|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|2
1734375960000|2024-12-16 19:06:00|41983.3|41963.3|41980.8|41960.8|41983.3|41963.3|41980.8|41960.8|1
1734375980000|2024-12-16 19:06:20|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|41983.3|41963.3|1
1734375990000|2024-12-16 19:06:30|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|0
1734376020000|2024-12-16 19:07:00|41988.3|41968.3|41988.3|41968.3|41988.3|41968.3|41986.3|41966.3|1
1734376050000|2024-12-16 19:07:30|41990.8|41970.8|41988.3|41968.3|41990.8|41970.8|41988.3|41968.3|0
1734376060000|2024-12-16 19:07:40|41990.2|41970.2|41990.8|41970.8|41990.8|41970.8|41990.2|41970.2|0
1734376110000|2024-12-16 19:08:30|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|41993.3|41973.3|2
1734376120000|2024-12-16 19:08:40|41995.2|41975.2|41993.3|41973.3|41995.8|41975.8|41993.3|41973.3|0
1734376140000|2024-12-16 19:09:00|41995.8|41975.8|41995.8|41975.8|41995.8|41975.8|41993.3|41973.3|0
1734376150000|2024-12-16 19:09:10|41993.3|41973.3|41993.3|41973.3|41995.8|41975.8|41993.3|41973.3|0
1734376160000|2024-12-16 19:09:20|41995.8|41975.8|41993.3|41973.3|41995.8|41975.8|41993.3|41973.3|0
1734376230000|2024-12-16 19:10:30|41992.8|41972.8|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|1
1734376240000|2024-12-16 19:10:40|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|41990.8|41970.8|2
1734376280000|2024-12-16 19:11:20|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|1
1734376290000|2024-12-16 19:11:30|41990.3|41970.3|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|0
1734376300000|2024-12-16 19:11:40|41994.7|41974.7|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|0
1734376320000|2024-12-16 19:12:00|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1734376330000|2024-12-16 19:12:10|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|0
1734376340000|2024-12-16 19:12:20|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1734376350000|2024-12-16 19:12:30|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|0
1734376380000|2024-12-16 19:13:00|41995.3|41975.3|41994.7|41974.7|41995.3|41975.3|41992.8|41972.8|0
1734376390000|2024-12-16 19:13:10|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|2
1734376400000|2024-12-16 19:13:20|||||||||2
1734376420000|2024-12-16 19:13:40|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|3
1734376440000|2024-12-16 19:14:00|41995.8|41975.8|42000.3|41980.3|42000.3|41980.3|41995.8|41975.8|1
1734376460000|2024-12-16 19:14:20|41998.3|41978.3|41997.8|41977.8|41998.3|41978.3|41995.3|41975.3|0
1734376490000|2024-12-16 19:14:50|41999.7|41979.7|42000.3|41980.3|42000.3|41980.3|41999.7|41979.7|0
1734376500000|2024-12-16 19:15:00|41998.3|41978.3|42000.3|41980.3|42000.3|41980.3|41997.2|41977.2|0
1734376580000|2024-12-16 19:16:20|||||||||1
1734376590000|2024-12-16 19:16:30|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1734376630000|2024-12-16 19:17:10|||||||||3
1734376670000|2024-12-16 19:17:50|||||||||2
1734376710000|2024-12-16 19:18:30|41993.3|41973.3|41995.3|41975.3|41995.3|41975.3|41992.8|41972.8|3
1734376730000|2024-12-16 19:18:50|||||||||1
1734376740000|2024-12-16 19:19:00|||||||||1
1734376750000|2024-12-16 19:19:10|41997.2|41977.2|41997.8|41977.8|41997.8|41977.8|41997.2|41977.2|0
1734376770000|2024-12-16 19:19:30|41995.8|41975.8|41997.8|41977.8|41997.8|41977.8|41995.3|41975.3|0
1734376810000|2024-12-16 19:20:10|42000.3|41980.3|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|2
1734376820000|2024-12-16 19:20:20|42003.9|41983.9|42010.3|41990.3|42010.3|41990.3|42003.9|41983.9|21
1734376830000|2024-12-16 19:20:30|42012.8|41992.8|42010.3|41990.3|42012.8|41992.8|42010.3|41990.3|6
1734376840000|2024-12-16 19:20:40|||||||||1
1734376860000|2024-12-16 19:21:00|42012.2|41992.2|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|9
1734376890000|2024-12-16 19:21:30|||||||||2
1734376910000|2024-12-16 19:21:50|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|6
1734376920000|2024-12-16 19:22:00|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|1
1734376930000|2024-12-16 19:22:10|||||||||1
1734376940000|2024-12-16 19:22:20|||||||||6
1734376960000|2024-12-16 19:22:40|||||||||1
1734376970000|2024-12-16 19:22:50|42008.3|41988.3|42005.3|41985.3|42008.3|41988.3|42005.3|41985.3|3
1734377010000|2024-12-16 19:23:30|42004.7|41984.7|42000.3|41980.3|42004.7|41984.7|42000.3|41980.3|6
1734377020000|2024-12-16 19:23:40|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|42000.8|41980.8|6
1734377050000|2024-12-16 19:24:10|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|2
1734377070000|2024-12-16 19:24:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|0
1734377080000|2024-12-16 19:24:40|42002.8|41982.8|42002.8|41982.8|42002.8|41982.8|42000.8|41980.8|3
1734377090000|2024-12-16 19:24:50|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|0
1734377100000|2024-12-16 19:25:00|42005.8|41985.8|42008.3|41988.3|42008.3|41988.3|42005.8|41985.8|1
1734377110000|2024-12-16 19:25:10|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|42005.8|41985.8|0
1734377160000|2024-12-16 19:26:00|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|42003.3|41983.3|1
1734377170000|2024-12-16 19:26:10|||||||||3
1734377220000|2024-12-16 19:27:00|42001.4|41981.4|42000.8|41980.8|42001.4|41981.4|42000.8|41980.8|2
1734377250000|2024-12-16 19:27:30|41998.9|41978.9|41995.3|41975.3|41998.9|41978.9|41995.3|41975.3|3
1734377260000|2024-12-16 19:27:40|||||||||1
1734377280000|2024-12-16 19:28:00|||||||||2
1734377290000|2024-12-16 19:28:10|41993.3|41973.3|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|2
1734377300000|2024-12-16 19:28:20|41994.7|41974.7|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|1
1734377310000|2024-12-16 19:28:30|41994.7|41974.7|41995.3|41975.3|41995.3|41975.3|41994.7|41974.7|1
1734377350000|2024-12-16 19:29:10|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1734377360000|2024-12-16 19:29:20|41997.8|41977.8|42000.3|41980.3|42000.3|41980.3|41997.8|41977.8|1
1734377370000|2024-12-16 19:29:30|41998.3|41978.3|42000.3|41980.3|42000.3|41980.3|41997.8|41977.8|0
1734377390000|2024-12-16 19:29:50|||||||||1
1734377400000|2024-12-16 19:30:00|||||||||1
1734377410000|2024-12-16 19:30:10|41998.3|41978.3|41997.8|41977.8|41998.3|41978.3|41997.8|41977.8|1
1734377420000|2024-12-16 19:30:20|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|0
1734377460000|2024-12-16 19:31:00|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|13
1734377480000|2024-12-16 19:31:20|||||||||3
1734377500000|2024-12-16 19:31:40|42007.8|41987.8|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|1
1734377520000|2024-12-16 19:32:00|42008.3|41988.3|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|17
1734377550000|2024-12-16 19:32:30|||||||||1
1734377570000|2024-12-16 19:32:50|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|42012.8|41992.8|0
1734377580000|2024-12-16 19:33:00|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|42010.3|41990.3|0
1734377610000|2024-12-16 19:33:30|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|42007.8|41987.8|5
1734377620000|2024-12-16 19:33:40|||||||||1
1734377630000|2024-12-16 19:33:50|42005.8|41985.8|42005.3|41985.3|42005.8|41985.8|42005.3|41985.3|1
1734377660000|2024-12-16 19:34:20|42002.8|41982.8|41995.9|41975.9|42002.8|41982.8|41995.9|41975.9|3
1734377670000|2024-12-16 19:34:30|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1734377700000|2024-12-16 19:35:00|41997.3|41977.3|41995.3|41975.3|41997.3|41977.3|41995.3|41975.3|0
1734377760000|2024-12-16 19:36:00|||||||||6
1734377790000|2024-12-16 19:36:30|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|41997.8|41977.8|2
1734377800000|2024-12-16 19:36:40|41999.8|41979.8|41997.8|41977.8|42000.3|41980.3|41997.8|41977.8|1
1734377820000|2024-12-16 19:37:00|42000.3|41980.3|41997.8|41977.8|42000.3|41980.3|41995.3|41975.3|1
1734377830000|2024-12-16 19:37:10|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|42000.3|41980.3|0
1734377840000|2024-12-16 19:37:20|41998.4|41978.4|41997.8|41977.8|41998.4|41978.4|41997.8|41977.8|0
1734377850000|2024-12-16 19:37:30|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|0
1734377890000|2024-12-16 19:38:10|||||||||1
1734377920000|2024-12-16 19:38:40|||||||||1
1734377940000|2024-12-16 19:39:00|41993.4|41973.4|41995.3|41975.3|41995.3|41975.3|41993.4|41973.4|0
1734377950000|2024-12-16 19:39:10|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|1
1734377970000|2024-12-16 19:39:30|41990.3|41970.3|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|11
1734377980000|2024-12-16 19:39:40|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1734378000000|2024-12-16 19:40:00|||||||||5
1734378020000|2024-12-16 19:40:20|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|0
1734378050000|2024-12-16 19:40:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|3
1734378060000|2024-12-16 19:41:00|41989.8|41969.8|41988.4|41968.4|41990.9|41970.9|41988.4|41968.4|2
1734378070000|2024-12-16 19:41:10|41992.3|41972.3|41992.8|41972.8|41992.8|41972.8|41992.3|41972.3|2
1734378080000|2024-12-16 19:41:20|41995.3|41975.3|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|2
1734378090000|2024-12-16 19:41:30|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1734378100000|2024-12-16 19:41:40|41988.4|41968.4|41987.8|41967.8|41988.4|41968.4|41987.8|41967.8|0
1734378110000|2024-12-16 19:41:50|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|0
1734378120000|2024-12-16 19:42:00|41989.8|41969.8|41990.3|41970.3|41990.3|41970.3|41989.8|41969.8|0
1734378130000|2024-12-16 19:42:10|41988.4|41968.4|41987.8|41967.8|41988.4|41968.4|41987.8|41967.8|0
1734378180000|2024-12-16 19:43:00|||||||||1
1734378270000|2024-12-16 19:44:30|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|0
1734378280000|2024-12-16 19:44:40|41985.9|41965.9|41987.8|41967.8|41987.8|41967.8|41985.9|41965.9|0
1734378310000|2024-12-16 19:45:10|41985.3|41965.3|41987.8|41967.8|41987.8|41967.8|41985.3|41965.3|0
1734378370000|2024-12-16 19:46:10|41987.3|41967.3|41987.8|41967.8|41987.8|41967.8|41987.3|41967.3|0
1734378390000|2024-12-16 19:46:30|41985.9|41965.9|41985.3|41965.3|41985.9|41965.9|41985.3|41965.3|1
1734378480000|2024-12-16 19:48:00|41987.3|41967.3|41987.8|41967.8|41987.8|41967.8|41987.3|41967.3|7
1734378560000|2024-12-16 19:49:20|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1734378590000|2024-12-16 19:49:50|41989.2|41969.2|41985.3|41965.3|41989.2|41969.2|41985.3|41965.3|2
1734378600000|2024-12-16 19:50:00|||||||||1
1734378620000|2024-12-16 19:50:20|||||||||2
1734378690000|2024-12-16 19:51:30|41982.8|41962.8|41982.8|41962.8|41984.8|41964.8|41982.8|41962.8|1
1734378700000|2024-12-16 19:51:40|41980.9|41960.9|41980.3|41960.3|41980.9|41960.9|41980.3|41960.3|0
1734378720000|2024-12-16 19:52:00|41982.3|41962.3|41980.3|41960.3|41982.3|41962.3|41980.3|41960.3|5
1734378770000|2024-12-16 19:52:50|41978.4|41958.4|41977.8|41957.8|41978.4|41958.4|41977.8|41957.8|4
1734378780000|2024-12-16 19:53:00|41975.9|41955.9|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|0
1734378790000|2024-12-16 19:53:10|||||||||3
1734378830000|2024-12-16 19:53:50|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|0
1734378840000|2024-12-16 19:54:00|||||||||2
1734378850000|2024-12-16 19:54:10|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|1
1734378860000|2024-12-16 19:54:20|||||||||1
1734378880000|2024-12-16 19:54:40|41975.3|41955.3|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|0
1734378890000|2024-12-16 19:54:50|41977.8|41957.8|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|0
1734378900000|2024-12-16 19:55:00|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|2
1734378960000|2024-12-16 19:56:00|||||||||5
1734378970000|2024-12-16 19:56:10|41980.3|41960.3|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1734378990000|2024-12-16 19:56:30|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|6
1734379010000|2024-12-16 19:56:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1734379020000|2024-12-16 19:57:00|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1734379030000|2024-12-16 19:57:10|41992.8|41972.8|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|1
1734379070000|2024-12-16 19:57:50|41992.3|41972.3|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|1
1734379080000|2024-12-16 19:58:00|41990.3|41970.3|41990.3|41970.3|41992.3|41972.3|41990.3|41970.3|0
1734379110000|2024-12-16 19:58:30|||||||||2
1734379120000|2024-12-16 19:58:40|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1734379130000|2024-12-16 19:58:50|41987.3|41967.3|41985.9|41965.9|41987.3|41967.3|41985.3|41965.3|2
1734379140000|2024-12-16 19:59:00|41984|41964|41983.4|41963.4|41984|41964|41983.4|41963.4|0
1734379170000|2024-12-16 19:59:30|41985.9|41965.9|41983.4|41963.4|41985.9|41965.9|41983.4|41963.4|0
1734379190000|2024-12-16 19:59:50|41980.9|41960.9|41980.9|41960.9|41980.9|41960.9|41980.9|41960.9|2
1734379250000|2024-12-16 20:00:50|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|8
1734379260000|2024-12-16 20:01:00|41979.8|41959.8|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1734379270000|2024-12-16 20:01:10|41979.8|41959.8|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|0
1734379290000|2024-12-16 20:01:30|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|1
1734379300000|2024-12-16 20:01:40|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|0
1734379340000|2024-12-16 20:02:20|41975.9|41955.9|41975.4|41955.4|41977.9|41957.9|41975.4|41955.4|6
1734379370000|2024-12-16 20:02:50|||||||||1
1734379380000|2024-12-16 20:03:00|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|0
1734379390000|2024-12-16 20:03:10|41973.4|41953.4|41975.4|41955.4|41975.4|41955.4|41972.9|41952.9|0
1734379400000|2024-12-16 20:03:20|41972.9|41952.9|41977.9|41957.9|41977.9|41957.9|41972.9|41952.9|6
1734379410000|2024-12-16 20:03:30|41980.4|41960.4|41977.9|41957.9|41980.4|41960.4|41977.9|41957.9|11
1734379430000|2024-12-16 20:03:50|41979.8|41959.8|41980.4|41960.4|41980.4|41960.4|41979.8|41959.8|0
1734379500000|2024-12-16 20:05:00|||||||||2
1734379520000|2024-12-16 20:05:20|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|41977.9|41957.9|5
1734379540000|2024-12-16 20:05:40|||||||||3
1734379570000|2024-12-16 20:06:10|||||||||2
1734379580000|2024-12-16 20:06:20|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|41980.4|41960.4|1
1734379640000|2024-12-16 20:07:20|||||||||2
1734379710000|2024-12-16 20:08:30|||||||||6
1734379760000|2024-12-16 20:09:20|41980.9|41960.9|41982.9|41962.9|41982.9|41962.9|41980.9|41960.9|1
1734379780000|2024-12-16 20:09:40|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|1
1734379790000|2024-12-16 20:09:50|41987.3|41967.3|41985.4|41965.4|41987.9|41967.9|41985.4|41965.4|2
1734379800000|2024-12-16 20:10:00|||||||||1
1734379810000|2024-12-16 20:10:10|41984.8|41964.8|41982.9|41962.9|41984.8|41964.8|41982.9|41962.9|1
1734379820000|2024-12-16 20:10:20|41985.4|41965.4|41982.9|41962.9|41985.4|41965.4|41982.9|41962.9|0
1734379840000|2024-12-16 20:10:40|41984.8|41964.8|41985.4|41965.4|41985.4|41965.4|41984.8|41964.8|0
1734379860000|2024-12-16 20:11:00|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|2
1734379910000|2024-12-16 20:11:50|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|3
1734379920000|2024-12-16 20:12:00|41990.4|41970.4|41988.4|41968.4|41990.4|41970.4|41988.4|41968.4|0
1734379930000|2024-12-16 20:12:10|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|2
1734379960000|2024-12-16 20:12:40|||||||||2
1734379970000|2024-12-16 20:12:50|41985.9|41965.9|41985.4|41965.4|41985.9|41965.9|41985.4|41965.4|0
1734379980000|2024-12-16 20:13:00|41983.4|41963.4|41982.9|41962.9|41983.4|41963.4|41982.9|41962.9|0
1734379990000|2024-12-16 20:13:10|41984.8|41964.8|41985.4|41965.4|41985.4|41965.4|41984.8|41964.8|1
1734380000000|2024-12-16 20:13:20|41983.4|41963.4|41982.9|41962.9|41983.4|41963.4|41982.9|41962.9|0
1734380010000|2024-12-16 20:13:30|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1734380020000|2024-12-16 20:13:40|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|0
1734380040000|2024-12-16 20:14:00|41980.4|41960.4|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1734380050000|2024-12-16 20:14:10|41980.9|41960.9|41980.4|41960.4|41980.9|41960.9|41980.4|41960.4|0
1734380070000|2024-12-16 20:14:30|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|1
1734380080000|2024-12-16 20:14:40|41980.9|41960.9|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1734380090000|2024-12-16 20:14:50|41980.9|41960.9|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1734380100000|2024-12-16 20:15:00|41980.4|41960.4|41983.4|41963.4|41983.4|41963.4|41980.4|41960.4|0
1734380110000|2024-12-16 20:15:10|41982.9|41962.9|41985.4|41965.4|41985.4|41965.4|41982.9|41962.9|1
1734380160000|2024-12-16 20:16:00|41987.3|41967.3|41990.4|41970.4|41990.4|41970.4|41987.3|41967.3|7
1734380170000|2024-12-16 20:16:10|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|2
1734380180000|2024-12-16 20:16:20|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|3
1734380220000|2024-12-16 20:17:00|||||||||1
1734380260000|2024-12-16 20:17:40|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|41995.4|41975.4|1
1734380270000|2024-12-16 20:17:50|41991.5|41971.5|41990.4|41970.4|41991.5|41971.5|41990.4|41970.4|6
1734380330000|2024-12-16 20:18:50|||||||||1
1734380340000|2024-12-16 20:19:00|||||||||1
1734380400000|2024-12-16 20:20:00|||||||||4
1734380410000|2024-12-16 20:20:10|||||||||1
1734380420000|2024-12-16 20:20:20|||||||||2
1734380440000|2024-12-16 20:20:40|||||||||1
1734380460000|2024-12-16 20:21:00|41988.4|41968.4|41987.9|41967.9|41988.4|41968.4|41987.9|41967.9|1
1734380500000|2024-12-16 20:21:40|||||||||1
1734380510000|2024-12-16 20:21:50|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|1
1734380570000|2024-12-16 20:22:50|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|3
1734380590000|2024-12-16 20:23:10|||||||||2
1734380610000|2024-12-16 20:23:30|||||||||1
1734380650000|2024-12-16 20:24:10|||||||||1
1734380670000|2024-12-16 20:24:30|41987.4|41967.4|41985.4|41965.4|41987.4|41967.4|41985.4|41965.4|4
1734380710000|2024-12-16 20:25:10|41983.5|41963.5|41972.9|41952.9|41983.5|41963.5|41972.9|41952.9|34
1734380720000|2024-12-16 20:25:20|41971|41951|41965.4|41945.4|41971|41951|41965.4|41945.4|2
1734380730000|2024-12-16 20:25:30|||||||||5
1734380740000|2024-12-16 20:25:40|||||||||1
1734380750000|2024-12-16 20:25:50|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|31
1734380760000|2024-12-16 20:26:00|41975.4|41955.4|41977.9|41957.9|41977.9|41957.9|41975.4|41955.4|0
1734380790000|2024-12-16 20:26:30|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|5
1734380800000|2024-12-16 20:26:40|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|41972.9|41952.9|0
1734380810000|2024-12-16 20:26:50|||||||||13
1734380820000|2024-12-16 20:27:00|41973.5|41953.5|41977.9|41957.9|41977.9|41957.9|41973.5|41953.5|3
1734380850000|2024-12-16 20:27:30|41977.4|41957.4|41975.4|41955.4|41977.4|41957.4|41975.4|41955.4|3
1734380900000|2024-12-16 20:28:20|41976|41956|41977.9|41957.9|41977.9|41957.9|41976|41956|1
1734380920000|2024-12-16 20:28:40|41979.9|41959.9|41980.4|41960.4|41980.4|41960.4|41979.9|41959.9|0
1734380990000|2024-12-16 20:29:50|41981|41961|41982.9|41962.9|41982.9|41962.9|41981|41961|7
1734381000000|2024-12-16 20:30:00|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|7
1734381060000|2024-12-16 20:31:00|||||||||5
1734381070000|2024-12-16 20:31:10|||||||||4
1734381080000|2024-12-16 20:31:20|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|5
1734381110000|2024-12-16 20:31:50|||||||||1
1734381120000|2024-12-16 20:32:00|41980.4|41960.4|41982.9|41962.9|41982.9|41962.9|41980.4|41960.4|0
1734381130000|2024-12-16 20:32:10|41981|41961|41980.4|41960.4|41981|41961|41980.4|41960.4|3
1734381150000|2024-12-16 20:32:30|41981|41961|41982.9|41962.9|41982.9|41962.9|41981|41961|3
1734381180000|2024-12-16 20:33:00|41981|41961|41982.9|41962.9|41982.9|41962.9|41981|41961|0
1734381190000|2024-12-16 20:33:10|41982.4|41962.4|41982.9|41962.9|41982.9|41962.9|41982.4|41962.4|0
1734381210000|2024-12-16 20:33:30|41984.9|41964.9|41985.4|41965.4|41985.4|41965.4|41983.5|41963.5|0
1734381240000|2024-12-16 20:34:00|||||||||1
1734381280000|2024-12-16 20:34:40|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|41987.4|41967.4|1
1734381290000|2024-12-16 20:34:50|||||||||1
1734381310000|2024-12-16 20:35:10|||||||||1
1734381360000|2024-12-16 20:36:00|||||||||1
1734381370000|2024-12-16 20:36:10|||||||||1
1734381380000|2024-12-16 20:36:20|41987.9|41967.9|41985.4|41965.4|41987.9|41967.9|41985.4|41965.4|0
1734381390000|2024-12-16 20:36:30|41987.4|41967.4|41985.4|41965.4|41987.4|41967.4|41985.4|41965.4|1
1734381420000|2024-12-16 20:37:00|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|41987.9|41967.9|2
1734381430000|2024-12-16 20:37:10|41986|41966|41987.9|41967.9|41987.9|41967.9|41986|41966|0
1734381440000|2024-12-16 20:37:20|41986|41966|41986|41966|41986|41966|41986|41966|0
1734381450000|2024-12-16 20:37:30|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|41985.4|41965.4|0
1734381460000|2024-12-16 20:37:40|||||||||2
1734381490000|2024-12-16 20:38:10|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|41982.9|41962.9|2
1734381520000|2024-12-16 20:38:40|||||||||4
1734381530000|2024-12-16 20:38:50|41981|41961|41980.4|41960.4|41982.9|41962.9|41980.4|41960.4|0
1734381600000|2024-12-16 20:40:00|41982.9|41962.9|41987.9|41967.9|41987.9|41967.9|41982.9|41962.9|40
1734381610000|2024-12-16 20:40:10|41992.4|41972.4|41992.9|41972.9|41992.9|41972.9|41992.4|41972.4|28
1734381620000|2024-12-16 20:40:20|41991|41971|41992.9|41972.9|41992.9|41972.9|41991|41971|0
1734381630000|2024-12-16 20:40:30|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|0
1734381640000|2024-12-16 20:40:40|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|1
1734381650000|2024-12-16 20:40:50|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|2
1734381660000|2024-12-16 20:41:00|41996.8|41976.8|41994.9|41974.9|41996.8|41976.8|41994.9|41974.9|1
1734381690000|2024-12-16 20:41:30|||||||||1
1734381700000|2024-12-16 20:41:40|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|8
1734381710000|2024-12-16 20:41:50|41994.9|41974.9|41995.4|41975.4|41995.4|41975.4|41994.9|41974.9|2
1734381720000|2024-12-16 20:42:00|41997.4|41977.4|41995.4|41975.4|41997.9|41977.9|41995.4|41975.4|0
1734381750000|2024-12-16 20:42:30|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|41992.9|41972.9|5
1734381760000|2024-12-16 20:42:40|||||||||1
1734381780000|2024-12-16 20:43:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|1
1734381840000|2024-12-16 20:44:00|41992.9|41972.9|41995.4|41975.4|41995.4|41975.4|41992.9|41972.9|0
1734381880000|2024-12-16 20:44:40|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|9
1734381890000|2024-12-16 20:44:50|||||||||1
1734381900000|2024-12-16 20:45:00|41987.9|41967.9|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|1
1734381910000|2024-12-16 20:45:10|41990.4|41970.4|41987.9|41967.9|41990.4|41970.4|41987.9|41967.9|0
1734381920000|2024-12-16 20:45:20|41989.9|41969.9|41990.4|41970.4|41990.4|41970.4|41989.9|41969.9|0
1734381930000|2024-12-16 20:45:30|41988.5|41968.5|41987.9|41967.9|41989.9|41969.9|41987.9|41967.9|3
1734381960000|2024-12-16 20:46:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|0
1734382010000|2024-12-16 20:46:50|||||||||1
1734382030000|2024-12-16 20:47:10|||||||||1
1734382080000|2024-12-16 20:48:00|||||||||1
1734382090000|2024-12-16 20:48:10|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|5
1734382100000|2024-12-16 20:48:20|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|0
1734382110000|2024-12-16 20:48:30|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|2
1734382120000|2024-12-16 20:48:40|41986.6|41966.6|41985.5|41965.5|41986.6|41966.6|41985.5|41965.5|2
1734382140000|2024-12-16 20:49:00|41986|41966|41990.5|41970.5|41990.5|41970.5|41986|41966|1
1734382190000|2024-12-16 20:49:50|||||||||1
1734382200000|2024-12-16 20:50:00|41992.4|41972.4|41990.5|41970.5|41993|41973|41990.5|41970.5|7
1734382220000|2024-12-16 20:50:20|41991|41971|41993|41973|41993|41973|41991|41971|2
1734382230000|2024-12-16 20:50:30|41995.5|41975.5|41999.9|41979.9|41999.9|41979.9|41995.5|41975.5|16
1734382240000|2024-12-16 20:50:40|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|2
1734382250000|2024-12-16 20:50:50|41999.9|41979.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|6
1734382260000|2024-12-16 20:51:00|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|3
1734382280000|2024-12-16 20:51:20|42001.9|41981.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|4
1734382290000|2024-12-16 20:51:30|41999.9|41979.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|0
1734382310000|2024-12-16 20:51:50|41999.9|41979.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|0
1734382320000|2024-12-16 20:52:00|41999.9|41979.9|42001.9|41981.9|42001.9|41981.9|41999.9|41979.9|0
1734382330000|2024-12-16 20:52:10|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|41999.9|41979.9|5
1734382360000|2024-12-16 20:52:40|||||||||3
1734382380000|2024-12-16 20:53:00|||||||||1
1734382390000|2024-12-16 20:53:10|||||||||3
1734382430000|2024-12-16 20:53:50|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|2
1734382460000|2024-12-16 20:54:20|||||||||1
1734382470000|2024-12-16 20:54:30|||||||||2
1734382480000|2024-12-16 20:54:40|||||||||1
1734382500000|2024-12-16 20:55:00|42002.4|41982.4|42003|41983|42003|41983|42002.4|41982.4|7
1734382510000|2024-12-16 20:55:10|42000.5|41980.5|42003|41983|42003|41983|42000.5|41980.5|0
1734382520000|2024-12-16 20:55:20|42005.5|41985.5|42003|41983|42005.5|41985.5|42003|41983|5
1734382530000|2024-12-16 20:55:30|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|1
1734382650000|2024-12-16 20:57:30|||||||||1
1734382660000|2024-12-16 20:57:40|||||||||9
1734382690000|2024-12-16 20:58:10|||||||||1
1734382700000|2024-12-16 20:58:20|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|41995.5|41975.5|5
1734382710000|2024-12-16 20:58:30|||||||||9
1734382730000|2024-12-16 20:58:50|41993|41973|41990.5|41970.5|41995.5|41975.5|41990.5|41970.5|6
1734382740000|2024-12-16 20:59:00|||||||||1
1734382760000|2024-12-16 20:59:20|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|10
1734382770000|2024-12-16 20:59:30|41988|41968|41988|41968|41988|41968|41985.5|41965.5|4
1734382780000|2024-12-16 20:59:40|41986|41966|41985.5|41965.5|41988|41968|41983|41963|12
1734382790000|2024-12-16 20:59:50|41986|41966|41986|41966|41986|41966|41986|41966|1
1734382800000|2024-12-16 21:00:00|41988|41968|41988|41968|41988|41968|41988|41968|2
1734382810000|2024-12-16 21:00:10|41987.4|41967.4|41990.5|41970.5|41990.5|41970.5|41987.4|41967.4|5
1734382830000|2024-12-16 21:00:30|41988.5|41968.5|41988|41968|41988.5|41968.5|41988|41968|1
1734382840000|2024-12-16 21:00:40|41985.5|41965.5|41983|41963|41985.5|41965.5|41983|41963|14
1734382860000|2024-12-16 21:01:00|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|0
1734382870000|2024-12-16 21:01:10|||||||||1
1734382880000|2024-12-16 21:01:20|41978.5|41958.5|41978|41958|41980.5|41960.5|41978|41958|1
1734382890000|2024-12-16 21:01:30|41979.9|41959.9|41980.5|41960.5|41980.5|41960.5|41979.9|41959.9|3
1734382910000|2024-12-16 21:01:50|||||||||1
1734382930000|2024-12-16 21:02:10|41981|41961|41983|41963|41985.5|41965.5|41981|41961|1
1734382950000|2024-12-16 21:02:30|41981|41961|41983|41963|41983|41963|41980.5|41960.5|1
1734383010000|2024-12-16 21:03:30|41982.4|41962.4|41983|41963|41983|41963|41982.4|41962.4|4
1734383020000|2024-12-16 21:03:40|41981|41961|41983|41963|41983|41963|41981|41961|1
1734383050000|2024-12-16 21:04:10|41984.9|41964.9|41985.5|41965.5|41985.5|41965.5|41984.9|41964.9|4
1734383080000|2024-12-16 21:04:40|||||||||1
1734383100000|2024-12-16 21:05:00|41988|41968|41988|41968|41988|41968|41988|41968|0
1734383160000|2024-12-16 21:06:00|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|3
1734383190000|2024-12-16 21:06:30|||||||||1
1734383230000|2024-12-16 21:07:10|||||||||1
1734383280000|2024-12-16 21:08:00|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|8
1734383350000|2024-12-16 21:09:10|41978.5|41958.5|41978|41958|41978.5|41958.5|41978|41958|1
1734383370000|2024-12-16 21:09:30|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|0
1734383420000|2024-12-16 21:10:20|41974.9|41954.9|41973|41953|41974.9|41954.9|41971|41951|6
1734383440000|2024-12-16 21:10:40|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|41975.5|41955.5|10
1734383450000|2024-12-16 21:10:50|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|2
1734383460000|2024-12-16 21:11:00|41983|41963|41983|41963|41985.5|41965.5|41983|41963|12
1734383470000|2024-12-16 21:11:10|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|3
1734383500000|2024-12-16 21:11:40|41984.9|41964.9|41985.5|41965.5|41985.5|41965.5|41983|41963|1
1734383510000|2024-12-16 21:11:50|41983|41963|41983|41963|41983|41963|41983|41963|1
1734383520000|2024-12-16 21:12:00|41985.5|41965.5|41983|41963|41985.5|41965.5|41983|41963|0
1734383550000|2024-12-16 21:12:30|41982.4|41962.4|41980.5|41960.5|41982.4|41962.4|41980.5|41960.5|0
1734383580000|2024-12-16 21:13:00|||||||||5
1734383590000|2024-12-16 21:13:10|41978.6|41958.6|41978|41958|41978.6|41958.6|41978|41958|0
1734383650000|2024-12-16 21:14:10|||||||||4
1734383670000|2024-12-16 21:14:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|0
1734383680000|2024-12-16 21:14:40|||||||||4
1734383700000|2024-12-16 21:15:00|41983|41963|41983|41963|41985|41965|41983|41963|2
1734383720000|2024-12-16 21:15:20|41981.1|41961.1|41980.5|41960.5|41981.1|41961.1|41980.5|41960.5|1
1734383740000|2024-12-16 21:15:40|41983|41963|41983|41963|41983|41963|41983|41963|0
1734383760000|2024-12-16 21:16:00|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|10
1734383770000|2024-12-16 21:16:10|||||||||6
1734383800000|2024-12-16 21:16:40|41983|41963|41983|41963|41983|41963|41983|41963|3
1734383810000|2024-12-16 21:16:50|41980.5|41960.5|41980.5|41960.5|41983|41963|41980.5|41960.5|1
1734383820000|2024-12-16 21:17:00|41981.1|41961.1|41980.5|41960.5|41983|41963|41980.5|41960.5|0
1734383840000|2024-12-16 21:17:20|41982.5|41962.5|41980.5|41960.5|41982.5|41962.5|41980.5|41960.5|0
1734383850000|2024-12-16 21:17:30|41982.5|41962.5|41983|41963|41983|41963|41982.5|41962.5|0
1734383860000|2024-12-16 21:17:40|41981.1|41961.1|41980.5|41960.5|41981.1|41961.1|41980.5|41960.5|0
1734383870000|2024-12-16 21:17:50|41983|41963|41983|41963|41983|41963|41983|41963|0
1734383880000|2024-12-16 21:18:00|41981.1|41961.1|41980.5|41960.5|41983|41963|41980.5|41960.5|0
1734383890000|2024-12-16 21:18:10|41982.5|41962.5|41983|41963|41983|41963|41982.5|41962.5|4
1734383930000|2024-12-16 21:18:50|41982.5|41962.5|41983|41963|41983|41963|41982.5|41962.5|3
1734384000000|2024-12-16 21:20:00|41980.5|41960.5|41983|41963|41983|41963|41980.5|41960.5|0
1734384040000|2024-12-16 21:20:40|||||||||2
1734384070000|2024-12-16 21:21:10|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|41985.5|41965.5|1
1734384090000|2024-12-16 21:21:30|||||||||1
1734384100000|2024-12-16 21:21:40|41988|41968|41988|41968|41988|41968|41988|41968|4
1734384110000|2024-12-16 21:21:50|||||||||1
1734384120000|2024-12-16 21:22:00|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|41990.5|41970.5|1
1734384160000|2024-12-16 21:22:40|41993|41973|41993|41973|41993|41973|41993|41973|0
1734384170000|2024-12-16 21:22:50|41992.5|41972.5|41990.5|41970.5|41992.5|41972.5|41990.5|41970.5|1
1734384200000|2024-12-16 21:23:20|41993|41973|41993|41973|41993|41973|41993|41973|0
1734384240000|2024-12-16 21:24:00|||||||||1
1734384420000|2024-12-16 21:27:00|||||||||1
1734384480000|2024-12-16 21:28:00|41995|41975|41995.5|41975.5|41995.5|41975.5|41995|41975|0
1734384510000|2024-12-16 21:28:30|||||||||1
1734384560000|2024-12-16 21:29:20|||||||||2
1734384590000|2024-12-16 21:29:50|41993|41973|41993|41973|41993|41973|41993|41973|7
1734384600000|2024-12-16 21:30:00|41995|41975|41995.5|41975.5|41995.5|41975.5|41995|41975|2
1734384610000|2024-12-16 21:30:10|41997.5|41977.5|41998|41978|41998|41978|41997.5|41977.5|0
1734384640000|2024-12-16 21:30:40|41995.5|41975.5|41998|41978|41998|41978|41995.5|41975.5|2
1734384650000|2024-12-16 21:30:50|41996.1|41976.1|41995.5|41975.5|41997.5|41977.5|41995.5|41975.5|0
1734384750000|2024-12-16 21:32:30|||||||||2
1734384770000|2024-12-16 21:32:50|||||||||1
1734384790000|2024-12-16 21:33:10|||||||||1
1734384860000|2024-12-16 21:34:20|41996.1|41976.1|42000.5|41980.5|42000.5|41980.5|41996.1|41976.1|3
1734384890000|2024-12-16 21:34:50|||||||||1
1734384960000|2024-12-16 21:36:00|42000|41980|41998|41978|42000|41980|41998|41978|2
1734384990000|2024-12-16 21:36:30|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|42000.5|41980.5|2
1734385000000|2024-12-16 21:36:40|42000|41980|41995.5|41975.5|42000|41980|41995.5|41975.5|1
1734385040000|2024-12-16 21:37:20|||||||||1
1734385060000|2024-12-16 21:37:40|41995.6|41975.6|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|0
1734385080000|2024-12-16 21:38:00|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|0
1734385090000|2024-12-16 21:38:10|41998.1|41978.1|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|1
1734385120000|2024-12-16 21:38:40|||||||||6
1734385190000|2024-12-16 21:39:50|41996.1|41976.1|41995.6|41975.6|41998.1|41978.1|41995.6|41975.6|1
1734385200000|2024-12-16 21:40:00|41997.5|41977.5|41998.1|41978.1|41998.1|41978.1|41997.5|41977.5|2
1734385260000|2024-12-16 21:41:00|||||||||4
1734385270000|2024-12-16 21:41:10|41996.1|41976.1|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|7
1734385280000|2024-12-16 21:41:20|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|41995.6|41975.6|0
1734385290000|2024-12-16 21:41:30|41996.1|41976.1|41998.1|41978.1|41998.1|41978.1|41996.1|41976.1|0
1734385300000|2024-12-16 21:41:40|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|41998.6|41978.6|0
1734385450000|2024-12-16 21:44:10|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|42000.6|41980.6|1
1734385490000|2024-12-16 21:44:50|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|42002.5|41982.5|0
1734385500000|2024-12-16 21:45:00|42003.1|41983.1|42003.1|41983.1|42003.1|41983.1|42000.6|41980.6|0
1734385510000|2024-12-16 21:45:10|||||||||1
1734385560000|2024-12-16 21:46:00|42000.6|41980.6|42003.1|41983.1|42003.1|41983.1|42000.6|41980.6|1
1734385600000|2024-12-16 21:46:40|42005|41985|42005|41985|42005|41985|42005|41985|1
1734385670000|2024-12-16 21:47:50|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|3
1734385740000|2024-12-16 21:49:00|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|42010.6|41990.6|6
1734385790000|2024-12-16 21:49:50|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|6
1734385800000|2024-12-16 21:50:00|42011.1|41991.1|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|2
1734385810000|2024-12-16 21:50:10|42011.1|41991.1|42010.6|41990.6|42013.1|41993.1|42010.6|41990.6|0
1734385820000|2024-12-16 21:50:20|42012.5|41992.5|42010.6|41990.6|42013.1|41993.1|42010.6|41990.6|3
1734385840000|2024-12-16 21:50:40|42011.1|41991.1|42010.6|41990.6|42011.1|41991.1|42010.6|41990.6|0
1734385850000|2024-12-16 21:50:50|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|1
1734385860000|2024-12-16 21:51:00|42013.6|41993.6|42015.6|41995.6|42015.6|41995.6|42013.6|41993.6|0
1734385870000|2024-12-16 21:51:10|42011.7|41991.7|42010.6|41990.6|42011.7|41991.7|42010.6|41990.6|4
1734385930000|2024-12-16 21:52:10|||||||||2
1734385970000|2024-12-16 21:52:50|||||||||1
1734385980000|2024-12-16 21:53:00|||||||||3
1734385990000|2024-12-16 21:53:10|||||||||1
1734386090000|2024-12-16 21:54:50|||||||||1
1734386100000|2024-12-16 21:55:00|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|42013.1|41993.1|4
1734386120000|2024-12-16 21:55:20|||||||||2
1734386170000|2024-12-16 21:56:10|||||||||2
1734386210000|2024-12-16 21:56:50|||||||||1
1734386230000|2024-12-16 21:57:10|||||||||1
1734386250000|2024-12-16 21:57:30|||||||||1
1734386260000|2024-12-16 21:57:40|||||||||7
1734386270000|2024-12-16 21:57:50|42011.1|41991.1|42013.1|41993.1|42013.1|41993.1|42010.6|41990.6|0
1734386280000|2024-12-16 21:58:00|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|1
1734386320000|2024-12-16 21:58:40|42015.6|41995.6|42013.1|41993.1|42015.6|41995.6|42013.1|41993.1|3
1734386330000|2024-12-16 21:58:50|||||||||4
1734386340000|2024-12-16 21:59:00|42013.6|41993.6|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|3
1734386350000|2024-12-16 21:59:10|42011.7|41991.7|42014.2|41994.2|42014.2|41994.2|42011.7|41991.7|0
1734386360000|2024-12-16 21:59:20|42016.1|41996.1|42014.2|41994.2|42016.1|41996.1|42011.7|41991.7|0
1734386370000|2024-12-16 21:59:30|42013.6|41993.6|42014.2|41994.2|42016.1|41996.1|42013.6|41993.6|0
1734386390000|2024-12-16 21:59:50|42011.1|41991.1|42009.2|41989.2|42011.1|41991.1|42009.2|41989.2|6
1734390010000|2024-12-16 23:00:10|42018.2|41998.2|42004.3|41984.3|42020.7|42000.7|42004.3|41984.3|12
1734390020000|2024-12-16 23:00:20|41999.3|41979.3|42005.7|41985.7|42007.7|41987.7|41998.8|41978.8|24
1734390030000|2024-12-16 23:00:30|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|42008.2|41988.2|1
1734390040000|2024-12-16 23:00:40|42005.7|41985.7|42017.1|41997.1|42017.1|41997.1|42005.7|41985.7|15
1734390050000|2024-12-16 23:00:50|42011.8|41991.8|42015.7|41995.7|42015.7|41995.7|42008.8|41988.8|17
1734390060000|2024-12-16 23:01:00|42017.7|41997.7|42015.7|41995.7|42017.7|41997.7|42015.7|41995.7|5
1734390070000|2024-12-16 23:01:10|42013.2|41993.2|42011.3|41991.3|42015.7|41995.7|42011.3|41991.3|1
1734390080000|2024-12-16 23:01:20|42013.8|41993.8|42008.8|41988.8|42013.8|41993.8|42008.8|41988.8|3
1734390110000|2024-12-16 23:01:50|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|42006.8|41986.8|3
1734390140000|2024-12-16 23:02:20|42004.3|41984.3|41998.8|41978.8|42004.3|41984.3|41998.8|41978.8|2
1734390150000|2024-12-16 23:02:30|41998.2|41978.2|41996.3|41976.3|41998.2|41978.2|41996.3|41976.3|1
1734390170000|2024-12-16 23:02:50|41993.8|41973.8|41991.3|41971.3|41993.8|41973.8|41991.3|41971.3|5
1734390180000|2024-12-16 23:03:00|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|0
1734390190000|2024-12-16 23:03:10|41986.8|41966.8|41983.8|41963.8|41986.8|41966.8|41983.8|41963.8|2
1734390260000|2024-12-16 23:04:20|41978.8|41958.8|41966.8|41946.8|41978.8|41958.8|41966.8|41946.8|4
1734390270000|2024-12-16 23:04:30|||||||||2
1734390300000|2024-12-16 23:05:00|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|4
1734390310000|2024-12-16 23:05:10|41971.3|41951.3|41982.1|41962.1|41982.1|41962.1|41971.3|41951.3|3
1734390350000|2024-12-16 23:05:50|41985.2|41965.2|41988.8|41968.8|41988.8|41968.8|41985.2|41965.2|1
1734390480000|2024-12-16 23:08:00|||||||||1
1734390500000|2024-12-16 23:08:20|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|9
1734390590000|2024-12-16 23:09:50|41981.8|41961.8|41981.3|41961.3|41981.8|41961.8|41981.3|41961.3|0
1734390600000|2024-12-16 23:10:00|41979.3|41959.3|41981.3|41961.3|41981.3|41961.3|41979.3|41959.3|1
1734390610000|2024-12-16 23:10:10|||||||||1
1734390620000|2024-12-16 23:10:20|41978.8|41958.8|41969.3|41949.3|41978.8|41958.8|41969.3|41949.3|2
1734390630000|2024-12-16 23:10:30|41967.4|41947.4|41964.3|41944.3|41967.4|41947.4|41964.3|41944.3|9
1734390670000|2024-12-16 23:11:10|41966.8|41946.8|41968.8|41948.8|41968.8|41948.8|41966.8|41946.8|3
1734390730000|2024-12-16 23:12:10|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|41970.7|41950.7|1
1734390770000|2024-12-16 23:12:50|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|1
1734390840000|2024-12-16 23:14:00|41970.7|41950.7|41971.3|41951.3|41971.3|41951.3|41970.7|41950.7|0
1734390880000|2024-12-16 23:14:40|||||||||1
1734390960000|2024-12-16 23:16:00|||||||||5
1734391000000|2024-12-16 23:16:40|41970.8|41950.8|41968.8|41948.8|41971.3|41951.3|41968.8|41948.8|2
1734391030000|2024-12-16 23:17:10|41969.4|41949.4|41971.3|41951.3|41971.3|41951.3|41969.4|41949.4|0
1734391040000|2024-12-16 23:17:20|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|4
1734391070000|2024-12-16 23:17:50|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|41976.3|41956.3|0
1734391090000|2024-12-16 23:18:10|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|1
1734391130000|2024-12-16 23:18:50|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|0
1734391140000|2024-12-16 23:19:00|41983.3|41963.3|41983.8|41963.8|41983.8|41963.8|41983.3|41963.3|0
1734391160000|2024-12-16 23:19:20|41984.4|41964.4|41982.4|41962.4|41984.4|41964.4|41981.9|41961.9|3
1734391170000|2024-12-16 23:19:30|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|0
1734391180000|2024-12-16 23:19:40|||||||||2
1734391190000|2024-12-16 23:19:50|||||||||1
1734391200000|2024-12-16 23:20:00|||||||||1
1734391230000|2024-12-16 23:20:30|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|1
1734391250000|2024-12-16 23:20:50|||||||||2
1734391270000|2024-12-16 23:21:10|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|0
1734391390000|2024-12-16 23:23:10|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734391400000|2024-12-16 23:23:20|41988.8|41968.8|41989.4|41969.4|41989.4|41969.4|41988.8|41968.8|0
1734391410000|2024-12-16 23:23:30|41991.9|41971.9|41994.4|41974.4|41994.4|41974.4|41991.9|41971.9|2
1734391450000|2024-12-16 23:24:10|41996.3|41976.3|41996.9|41976.9|41996.9|41976.9|41996.3|41976.3|0
1734391460000|2024-12-16 23:24:20|||||||||2
1734391580000|2024-12-16 23:26:20|||||||||1
1734391610000|2024-12-16 23:26:50|41996.3|41976.3|41991.9|41971.9|41996.3|41976.3|41991.9|41971.9|4
1734391660000|2024-12-16 23:27:40|41989.9|41969.9|41989.4|41969.4|41989.9|41969.9|41989.4|41969.4|1
1734391860000|2024-12-16 23:31:00|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|2
1734391890000|2024-12-16 23:31:30|||||||||1
1734391940000|2024-12-16 23:32:20|41986.3|41966.3|41984.4|41964.4|41986.3|41966.3|41984.4|41964.4|0
1734391970000|2024-12-16 23:32:50|41981.6|41961.6|41971.9|41951.9|41981.6|41961.6|41971.9|41951.9|17
1734392000000|2024-12-16 23:33:20|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1734392020000|2024-12-16 23:33:40|41969.4|41949.4|41966.9|41946.9|41969.4|41949.4|41966.9|41946.9|0
1734392030000|2024-12-16 23:33:50|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|41969.4|41949.4|4
1734392040000|2024-12-16 23:34:00|41970|41950|41969.4|41949.4|41971.9|41951.9|41969.4|41949.4|0
1734392050000|2024-12-16 23:34:10|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|41971.9|41951.9|2
1734392100000|2024-12-16 23:35:00|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|1
1734392160000|2024-12-16 23:36:00|41976.3|41956.3|41979.4|41959.4|41979.4|41959.4|41976.3|41956.3|3
1734392170000|2024-12-16 23:36:10|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|0
1734392200000|2024-12-16 23:36:40|41982.5|41962.5|41984.4|41964.4|41984.4|41964.4|41982.5|41962.5|1
1734392240000|2024-12-16 23:37:20|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|1
1734392250000|2024-12-16 23:37:30|||||||||1
1734392280000|2024-12-16 23:38:00|41981.3|41961.3|41979.4|41959.4|41981.3|41961.3|41979.4|41959.4|1
1734392300000|2024-12-16 23:38:20|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|1
1734392330000|2024-12-16 23:38:50|||||||||4
1734392350000|2024-12-16 23:39:10|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|41979.4|41959.4|0
1734392420000|2024-12-16 23:40:20|||||||||3
1734392430000|2024-12-16 23:40:30|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|41981.9|41961.9|1
1734392460000|2024-12-16 23:41:00|||||||||3
1734392470000|2024-12-16 23:41:10|||||||||2
1734392500000|2024-12-16 23:41:40|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|41982.5|41962.5|0
1734392700000|2024-12-16 23:45:00|41983|41963|41986.9|41966.9|41986.9|41966.9|41983|41963|2
1734392720000|2024-12-16 23:45:20|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|41988.9|41968.9|7
1734392740000|2024-12-16 23:45:40|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|0
1734392760000|2024-12-16 23:46:00|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|2
1734392770000|2024-12-16 23:46:10|||||||||3
1734392780000|2024-12-16 23:46:20|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734392790000|2024-12-16 23:46:30|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|0
1734392850000|2024-12-16 23:47:30|41986.9|41966.9|41989.4|41969.4|41989.4|41969.4|41986.9|41966.9|0
1734392860000|2024-12-16 23:47:40|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734392870000|2024-12-16 23:47:50|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|0
1734392880000|2024-12-16 23:48:00|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734393060000|2024-12-16 23:51:00|||||||||1
1734393160000|2024-12-16 23:52:40|||||||||1
1734393180000|2024-12-16 23:53:00|||||||||1
1734393230000|2024-12-16 23:53:50|41988.9|41968.9|41986.9|41966.9|41989.4|41969.4|41986.9|41966.9|2
1734393270000|2024-12-16 23:54:30|41987.5|41967.5|41989.4|41969.4|41989.4|41969.4|41987.5|41967.5|1
1734393300000|2024-12-16 23:55:00|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734393370000|2024-12-16 23:56:10|41987.5|41967.5|41986.9|41966.9|41989.4|41969.4|41986.9|41966.9|0
1734393390000|2024-12-16 23:56:30|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|0
1734393410000|2024-12-16 23:56:50|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|41991.9|41971.9|0
1734393430000|2024-12-16 23:57:10|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|41989.4|41969.4|1
1734393500000|2024-12-16 23:58:20|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|0
1734393610000|2024-12-17 00:00:10|41987|41967|41987|41967|41987|41967|41987|41967|0
1734393660000|2024-12-17 00:01:00|41986.4|41966.4|41984.5|41964.5|41986.4|41966.4|41984.5|41964.5|2
1734393690000|2024-12-17 00:01:30|41987|41967|41989.5|41969.5|41989.5|41969.5|41987|41967|5
1734393710000|2024-12-17 00:01:50|41990|41970|41989.5|41969.5|41992|41972|41989.5|41969.5|0
1734393720000|2024-12-17 00:02:00|||||||||1
1734393730000|2024-12-17 00:02:10|41992|41972|41992|41972|41992|41972|41992|41972|0
1734393740000|2024-12-17 00:02:20|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|0
1734393760000|2024-12-17 00:02:40|41992|41972|41994.5|41974.5|41994.5|41974.5|41992|41972|0
1734393810000|2024-12-17 00:03:30|41997|41977|41997|41977|41997|41977|41997|41977|1
1734393870000|2024-12-17 00:04:30|||||||||1
1734393890000|2024-12-17 00:04:50|||||||||1
1734393950000|2024-12-17 00:05:50|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|1
1734393960000|2024-12-17 00:06:00|41996.4|41976.4|41994.5|41974.5|41996.4|41976.4|41994.5|41974.5|1
1734393980000|2024-12-17 00:06:20|41997|41977|41997|41977|41997|41977|41997|41977|0
1734394000000|2024-12-17 00:06:40|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|0
1734394030000|2024-12-17 00:07:10|41997|41977|41997|41977|41997|41977|41997|41977|0
1734394040000|2024-12-17 00:07:20|41999.5|41979.5|41999.5|41979.5|41999.5|41979.5|41997|41977|0
1734394080000|2024-12-17 00:08:00|42000|41980|42002|41982|42002|41982|42000|41980|7
1734394090000|2024-12-17 00:08:10|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|42004.5|41984.5|3
1734394100000|2024-12-17 00:08:20|42007|41987|42004.5|41984.5|42007|41987|42004.5|41984.5|1
1734394110000|2024-12-17 00:08:30|||||||||3
1734394120000|2024-12-17 00:08:40|42006.4|41986.4|42007|41987|42007|41987|42006.4|41986.4|0
1734394150000|2024-12-17 00:09:10|42006.4|41986.4|42004.5|41984.5|42006.4|41986.4|42004.5|41984.5|2
1734394180000|2024-12-17 00:09:40|42007|41987|42007|41987|42007|41987|42007|41987|0
1734394190000|2024-12-17 00:09:50|42006.4|41986.4|42002|41982|42006.4|41986.4|42002|41982|1
1734394250000|2024-12-17 00:10:50|42000|41980|42000|41980|42000|41980|42000|41980|0
1734394260000|2024-12-17 00:11:00|41999.5|41979.5|41999.5|41979.5|42002|41982|41999.5|41979.5|0
1734394320000|2024-12-17 00:12:00|41997|41977|41994.5|41974.5|41997|41977|41994.5|41974.5|7
1734394330000|2024-12-17 00:12:10|41997|41977|41997|41977|41997|41977|41997|41977|3
1734394340000|2024-12-17 00:12:20|41994.5|41974.5|41997|41977|41997|41977|41994.5|41974.5|0
1734394350000|2024-12-17 00:12:30|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|0
1734394360000|2024-12-17 00:12:40|41990.6|41970.6|41987.5|41967.5|41990.6|41970.6|41987.5|41967.5|2
1734394370000|2024-12-17 00:12:50|41990|41970|41989.5|41969.5|41992|41972|41988.1|41968.1|1
1734394380000|2024-12-17 00:13:00|||||||||1
1734394470000|2024-12-17 00:14:30|41987|41967|41987|41967|41987|41967|41987|41967|0
1734394490000|2024-12-17 00:14:50|||||||||3
1734394520000|2024-12-17 00:15:20|41986.4|41966.4|41984.5|41964.5|41986.4|41966.4|41984.5|41964.5|1
1734394550000|2024-12-17 00:15:50|41983.9|41963.9|41982|41962|41983.9|41963.9|41982|41962|0
1734394560000|2024-12-17 00:16:00|41984.5|41964.5|41982|41962|41984.5|41964.5|41982|41962|2
1734394590000|2024-12-17 00:16:30|41981.4|41961.4|41979.5|41959.5|41982|41962|41979.5|41959.5|5
1734394670000|2024-12-17 00:17:50|41982|41962|41982|41962|41982|41962|41982|41962|0
1734394680000|2024-12-17 00:18:00|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|3
1734394690000|2024-12-17 00:18:10|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|0
1734394700000|2024-12-17 00:18:20|41980|41960|41982|41962|41982|41962|41980|41960|0
1734394770000|2024-12-17 00:19:30|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|0
1734394790000|2024-12-17 00:19:50|41985|41965|41989.5|41969.5|41989.5|41969.5|41985|41965|9
1734394830000|2024-12-17 00:20:30|41987|41967|41984.5|41964.5|41987|41967|41984.5|41964.5|1
1734394860000|2024-12-17 00:21:00|41985|41965|41987|41967|41987|41967|41985|41965|0
1734394880000|2024-12-17 00:21:20|||||||||1
1734394930000|2024-12-17 00:22:10|41989.5|41969.5|41992|41972|41992|41972|41989.5|41969.5|0
1734394980000|2024-12-17 00:23:00|41991.4|41971.4|41989.5|41969.5|41991.4|41971.4|41989.5|41969.5|1
1734395020000|2024-12-17 00:23:40|||||||||1
1734395070000|2024-12-17 00:24:30|41992|41972|41992|41972|41992|41972|41992|41972|0
1734395080000|2024-12-17 00:24:40|41990.1|41970.1|41989.5|41969.5|41992|41972|41989.5|41969.5|0
1734395170000|2024-12-17 00:26:10|41991.4|41971.4|41989.5|41969.5|41992|41972|41989.5|41969.5|0
1734395230000|2024-12-17 00:27:10|41988.9|41968.9|41987|41967|41988.9|41968.9|41987|41967|2
1734395260000|2024-12-17 00:27:40|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|41985.1|41965.1|0
1734395280000|2024-12-17 00:28:00|41987|41967|41987|41967|41987|41967|41987|41967|0
1734395310000|2024-12-17 00:28:30|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|1
1734395350000|2024-12-17 00:29:10|41987|41967|41989.5|41969.5|41989.5|41969.5|41987|41967|0
1734395390000|2024-12-17 00:29:50|41989|41969|41987|41967|41989|41969|41987|41967|1
1734395410000|2024-12-17 00:30:10|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|3
1734395440000|2024-12-17 00:30:40|||||||||3
1734395450000|2024-12-17 00:30:50|41982|41962|41980.1|41960.1|41982|41962|41980.1|41960.1|4
1734395460000|2024-12-17 00:31:00|41979.5|41959.5|41982|41962|41982|41962|41979.5|41959.5|0
1734395470000|2024-12-17 00:31:10|||||||||2
1734395480000|2024-12-17 00:31:20|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|1
1734395510000|2024-12-17 00:31:50|41977.6|41957.6|41977|41957|41977.6|41957.6|41977|41957|0
1734395520000|2024-12-17 00:32:00|41979.5|41959.5|41979.5|41959.5|41979.5|41959.5|41977|41957|3
1734395530000|2024-12-17 00:32:10|||||||||1
1734395540000|2024-12-17 00:32:20|41977|41957|41977|41957|41977|41957|41977|41957|3
1734395560000|2024-12-17 00:32:40|||||||||1
1734395630000|2024-12-17 00:33:50|41976.5|41956.5|41974.5|41954.5|41976.5|41956.5|41974.5|41954.5|8
1734395690000|2024-12-17 00:34:50|41972|41952|41972|41952|41972|41952|41972|41952|2
1734395760000|2024-12-17 00:36:00|41974|41954|41974|41954|41974|41954|41974|41954|1
1734395770000|2024-12-17 00:36:10|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|0
1734395800000|2024-12-17 00:36:40|41972|41952|41972|41952|41972|41952|41972|41952|0
1734395840000|2024-12-17 00:37:20|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|0
1734395860000|2024-12-17 00:37:40|41974|41954|41972|41952|41974|41954|41972|41952|1
1734395880000|2024-12-17 00:38:00|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|41969.5|41949.5|3
1734395910000|2024-12-17 00:38:30|41967.6|41947.6|41964.5|41944.5|41967.6|41947.6|41964.5|41944.5|0
1734395920000|2024-12-17 00:38:40|41962|41942|41962|41942|41962|41942|41962|41942|0
1734395960000|2024-12-17 00:39:20|||||||||3
1734395990000|2024-12-17 00:39:50|||||||||2
1734396020000|2024-12-17 00:40:20|||||||||2
1734396060000|2024-12-17 00:41:00|41964|41944|41969|41949|41969|41949|41964|41944|3
1734396090000|2024-12-17 00:41:30|||||||||1
1734396120000|2024-12-17 00:42:00|41970.9|41950.9|41971.5|41951.5|41971.5|41951.5|41970.9|41950.9|0
1734396150000|2024-12-17 00:42:30|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|1
1734396210000|2024-12-17 00:43:30|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|41975.4|41955.4|0
1734396220000|2024-12-17 00:43:40|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|1
1734396230000|2024-12-17 00:43:50|41975.4|41955.4|41973.4|41953.4|41975.9|41955.9|41973.4|41953.4|0
1734396270000|2024-12-17 00:44:30|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1734396290000|2024-12-17 00:44:50|||||||||1
1734396320000|2024-12-17 00:45:20|41969|41949|41969|41949|41969|41949|41969|41949|1
1734396330000|2024-12-17 00:45:30|||||||||1
1734396350000|2024-12-17 00:45:50|41967|41947|41965.1|41945.1|41967|41947|41965.1|41945.1|0
1734396360000|2024-12-17 00:46:00|41967|41947|41967|41947|41967|41947|41967|41947|2
1734396380000|2024-12-17 00:46:20|41969|41949|41969|41949|41969|41949|41969|41949|1
1734396400000|2024-12-17 00:46:40|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|41971.5|41951.5|0
1734396420000|2024-12-17 00:47:00|41975.9|41955.9|41979.5|41959.5|41979.5|41959.5|41975.9|41955.9|7
1734396450000|2024-12-17 00:47:30|41982|41962|41982|41962|41982|41962|41982|41962|0
1734396470000|2024-12-17 00:47:50|41984|41964|41984|41964|41984|41964|41984|41964|2
1734396480000|2024-12-17 00:48:00|41984.5|41964.5|41982|41962|41984.5|41964.5|41982|41962|0
1734396500000|2024-12-17 00:48:20|41980.1|41960.1|41979.5|41959.5|41980.1|41960.1|41979.5|41959.5|0
1734396520000|2024-12-17 00:48:40|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|41979.6|41959.6|0
1734396570000|2024-12-17 00:49:30|||||||||1
1734396580000|2024-12-17 00:49:40|41982.1|41962.1|41980.1|41960.1|41982.1|41962.1|41980.1|41960.1|0
1734396600000|2024-12-17 00:50:00|41979.6|41959.6|41982.1|41962.1|41982.1|41962.1|41979.6|41959.6|1
1734396610000|2024-12-17 00:50:10|41984.6|41964.6|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|2
1734396620000|2024-12-17 00:50:20|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|1
1734396630000|2024-12-17 00:50:30|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|41992.1|41972.1|1
1734396650000|2024-12-17 00:50:50|||||||||1
1734396660000|2024-12-17 00:51:00|||||||||2
1734396680000|2024-12-17 00:51:20|41995.9|41975.9|42002.1|41982.1|42002.1|41982.1|41995.9|41975.9|7
1734396690000|2024-12-17 00:51:30|42004|41984|42004.6|41984.6|42004.6|41984.6|42004|41984|1
1734396730000|2024-12-17 00:52:10|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|42002.1|41982.1|1
1734396740000|2024-12-17 00:52:20|42000.1|41980.1|42002.1|41982.1|42002.1|41982.1|41999.6|41979.6|0
1734396750000|2024-12-17 00:52:30|||||||||2
1734396790000|2024-12-17 00:53:10|42004.6|41984.6|42007.1|41987.1|42007.1|41987.1|42004.6|41984.6|4
1734396800000|2024-12-17 00:53:20|42007.6|41987.6|42011.5|41991.5|42011.5|41991.5|42007.6|41987.6|1
1734396810000|2024-12-17 00:53:30|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1734396860000|2024-12-17 00:54:20|42014.6|41994.6|42017.1|41997.1|42017.1|41997.1|42014.6|41994.6|4
1734396870000|2024-12-17 00:54:30|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42017.1|41997.1|0
1734396890000|2024-12-17 00:54:50|42019|41999|42017.1|41997.1|42019.6|41999.6|42017.1|41997.1|3
1734396900000|2024-12-17 00:55:00|42019|41999|42017.1|41997.1|42019|41999|42017.1|41997.1|1
1734396920000|2024-12-17 00:55:20|42014.6|41994.6|42012.1|41992.1|42014.6|41994.6|42012.1|41992.1|1
1734396930000|2024-12-17 00:55:30|42011.5|41991.5|42009.6|41989.6|42011.5|41991.5|42009.6|41989.6|0
1734396950000|2024-12-17 00:55:50|||||||||5
1734396960000|2024-12-17 00:56:00|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|42012.1|41992.1|0
1734396970000|2024-12-17 00:56:10|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|2
1734396980000|2024-12-17 00:56:20|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|42015.1|41995.1|0
1734396990000|2024-12-17 00:56:30|42012.6|41992.6|42017.1|41997.1|42017.1|41997.1|42012.6|41992.6|2
1734397000000|2024-12-17 00:56:40|42015.1|41995.1|42017.1|41997.1|42017.1|41997.1|42014.6|41994.6|1
1734397020000|2024-12-17 00:57:00|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|2
1734397040000|2024-12-17 00:57:20|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|42017.1|41997.1|0
1734397050000|2024-12-17 00:57:30|42019|41999|42019|41999|42019|41999|42019|41999|1
1734397060000|2024-12-17 00:57:40|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|42019.6|41999.6|2
1734397070000|2024-12-17 00:57:50|42021.5|42001.5|42022.1|42002.1|42022.1|42002.1|42021.5|42001.5|0
1734397080000|2024-12-17 00:58:00|42021.5|42001.5|42019.6|41999.6|42021.5|42001.5|42019.6|41999.6|1
1734397140000|2024-12-17 00:59:00|42019|41999|42019.6|41999.6|42022.1|42002.1|42017.1|41997.1|3
1734397150000|2024-12-17 00:59:10|42021.5|42001.5|42022.1|42002.1|42022.1|42002.1|42021.5|42001.5|1
1734397160000|2024-12-17 00:59:20|||||||||4
1734397180000|2024-12-17 00:59:40|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|42026.5|42006.5|3
1734397190000|2024-12-17 00:59:50|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|42027.1|42007.1|5
1734397200000|2024-12-17 01:00:00|42024.6|42004.6|42002.1|41982.1|42024.6|42004.6|41994|41974|23
1734397210000|2024-12-17 01:00:10|42000.1|41980.1|42001.5|41981.5|42002.1|41982.1|41996.5|41976.5|1
1734397220000|2024-12-17 01:00:20|42004|41984|42002.1|41982.1|42007.6|41987.6|42002.1|41982.1|9
1734397230000|2024-12-17 01:00:30|41999.6|41979.6|42004.6|41984.6|42004.6|41984.6|41999.6|41979.6|6
1734397240000|2024-12-17 01:00:40|42002.1|41982.1|42002.1|41982.1|42004.6|41984.6|42002.1|41982.1|2
1734397250000|2024-12-17 01:00:50|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41992.1|41972.1|1
1734397260000|2024-12-17 01:01:00|41999.6|41979.6|42007.1|41987.1|42007.1|41987.1|41999.6|41979.6|3
1734397280000|2024-12-17 01:01:20|42005.1|41985.1|41997.1|41977.1|42005.1|41985.1|41997.1|41977.1|18
1734397290000|2024-12-17 01:01:30|41999.6|41979.6|41992.6|41972.6|41999.6|41979.6|41992.6|41972.6|5
1734397300000|2024-12-17 01:01:40|41994|41974|41997.1|41977.1|41997.1|41977.1|41992.1|41972.1|6
1734397310000|2024-12-17 01:01:50|41999.6|41979.6|41995.1|41975.1|41999.6|41979.6|41992.6|41972.6|4
1734397320000|2024-12-17 01:02:00|41994.6|41974.6|41992.1|41972.1|41994.6|41974.6|41992.1|41972.1|5
1734397330000|2024-12-17 01:02:10|41994|41974|41994.6|41974.6|41997.1|41977.1|41992.1|41972.1|4
1734397340000|2024-12-17 01:02:20|41992.6|41972.6|41992.1|41972.1|41992.6|41972.6|41992.1|41972.1|1
1734397350000|2024-12-17 01:02:30|41991|41971|41980.1|41960.1|41991|41971|41980.1|41960.1|3
1734397360000|2024-12-17 01:02:40|41979.6|41959.6|41977.1|41957.1|41979.6|41959.6|41974.6|41954.6|3
1734397370000|2024-12-17 01:02:50|41974.6|41954.6|41979.6|41959.6|41979.6|41959.6|41974.6|41954.6|2
1734397380000|2024-12-17 01:03:00|41977.1|41957.1|41969.6|41949.6|41977.1|41957.1|41969.6|41949.6|6
1734397390000|2024-12-17 01:03:10|41967.1|41947.1|41967.1|41947.1|41969|41949|41964.6|41944.6|8
1734397400000|2024-12-17 01:03:20|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41967.1|41947.1|1
1734397410000|2024-12-17 01:03:30|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|0
1734397420000|2024-12-17 01:03:40|41974.6|41954.6|41972.1|41952.1|41974.6|41954.6|41972.1|41952.1|2
1734397430000|2024-12-17 01:03:50|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|1
1734397440000|2024-12-17 01:04:00|41967.6|41947.6|41974.6|41954.6|41975.1|41955.1|41967.1|41947.1|6
1734397450000|2024-12-17 01:04:10|41977.1|41957.1|41979.6|41959.6|41979.6|41959.6|41977.1|41957.1|1
1734397460000|2024-12-17 01:04:20|41979|41959|41984|41964|41984|41964|41977.1|41957.1|4
1734397470000|2024-12-17 01:04:30|41984.6|41964.6|41987.1|41967.1|41989|41969|41984.6|41964.6|2
1734397480000|2024-12-17 01:04:40|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|41989.6|41969.6|3
1734397490000|2024-12-17 01:04:50|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41989.6|41969.6|3
1734397500000|2024-12-17 01:05:00|41993.5|41973.5|41994|41974|41994|41974|41993.5|41973.5|6
1734397510000|2024-12-17 01:05:10|41996.5|41976.5|41994|41974|41996.5|41976.5|41994|41974|4
1734397520000|2024-12-17 01:05:20|41991.5|41971.5|42002.1|41982.1|42002.1|41982.1|41991.5|41971.5|6
1734397530000|2024-12-17 01:05:30|42004|41984|42002.1|41982.1|42004.6|41984.6|41999.6|41979.6|1
1734397540000|2024-12-17 01:05:40|42000.1|41980.1|41999.6|41979.6|42001.5|41981.5|41997.6|41977.6|1
1734397550000|2024-12-17 01:05:50|41999|41979|41996.5|41976.5|41999|41979|41996.5|41976.5|2
1734397560000|2024-12-17 01:06:00|41994.6|41974.6|41989|41969|41994.6|41974.6|41989|41969|0
1734397570000|2024-12-17 01:06:10|41991.5|41971.5|41991|41971|41991.5|41971.5|41989|41969|0
1734397580000|2024-12-17 01:06:20|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|7
1734397600000|2024-12-17 01:06:40|41994|41974|41991.5|41971.5|41994|41974|41991.5|41971.5|5
1734397620000|2024-12-17 01:07:00|41989|41969|41987.1|41967.1|41989.6|41969.6|41987.1|41967.1|2
1734397630000|2024-12-17 01:07:10|41986.5|41966.5|41984.6|41964.6|41987.1|41967.1|41984.6|41964.6|0
1734397640000|2024-12-17 01:07:20|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|41987.1|41967.1|0
1734397650000|2024-12-17 01:07:30|41985.1|41965.1|41979.6|41959.6|41985.1|41965.1|41979.6|41959.6|9
1734397660000|2024-12-17 01:07:40|41982.1|41962.1|41982.1|41962.1|41984.6|41964.6|41979.6|41959.6|1
1734397670000|2024-12-17 01:07:50|41984|41964|41986|41966|41986|41966|41981.5|41961.5|1
1734397680000|2024-12-17 01:08:00|41986.5|41966.5|41989|41969|41989|41969|41984|41964|3
1734397700000|2024-12-17 01:08:20|||||||||2
1734397710000|2024-12-17 01:08:30|41986.5|41966.5|41991.5|41971.5|41994.6|41974.6|41986.5|41966.5|14
1734397730000|2024-12-17 01:08:50|41991|41971|41989.6|41969.6|41991|41971|41989|41969|1
1734397740000|2024-12-17 01:09:00|||||||||2
1734397750000|2024-12-17 01:09:10|41991.5|41971.5|41991.5|41971.5|41992.1|41972.1|41991.5|41971.5|2
1734397790000|2024-12-17 01:09:50|41989|41969|41989|41969|41989|41969|41989|41969|1
1734397800000|2024-12-17 01:10:00|41991.5|41971.5|41991.5|41971.5|41991.5|41971.5|41989|41969|0
1734397810000|2024-12-17 01:10:10|41989|41969|41989|41969|41989|41969|41989|41969|0
1734397820000|2024-12-17 01:10:20|41991.5|41971.5|41988.5|41968.5|41991.5|41971.5|41988.5|41968.5|1
1734397830000|2024-12-17 01:10:30|41989|41969|41991.5|41971.5|41991.5|41971.5|41989|41969|1
1734397840000|2024-12-17 01:10:40|41989.6|41969.6|41991.5|41971.5|41991.5|41971.5|41987.7|41967.7|1
1734397850000|2024-12-17 01:10:50|41991|41971|41991.5|41971.5|41991.5|41971.5|41989|41969|1
1734397860000|2024-12-17 01:11:00|41989.6|41969.6|41985.2|41965.2|41992.1|41972.1|41985.2|41965.2|2
1734397870000|2024-12-17 01:11:10|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|0
1734397880000|2024-12-17 01:11:20|41984.6|41964.6|41979.6|41959.6|41984.6|41964.6|41977.7|41957.7|4
1734397890000|2024-12-17 01:11:30|41977.1|41957.1|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|0
1734397900000|2024-12-17 01:11:40|41976.5|41956.5|41974.6|41954.6|41977.1|41957.1|41972.1|41952.1|2
1734397910000|2024-12-17 01:11:50|41974|41954|41971.5|41951.5|41974|41954|41971.5|41951.5|1
1734397920000|2024-12-17 01:12:00|41974|41954|41977.1|41957.1|41977.1|41957.1|41972.1|41952.1|3
1734397930000|2024-12-17 01:12:10|41975.2|41955.2|41977.1|41957.1|41977.1|41957.1|41974.6|41954.6|2
1734397940000|2024-12-17 01:12:20|41976|41956|41976.5|41956.5|41976.5|41956.5|41974.6|41954.6|5
1734397950000|2024-12-17 01:12:30|41979|41959|41979|41959|41979|41959|41979|41959|0
1734397980000|2024-12-17 01:13:00|41977.1|41957.1|41976.5|41956.5|41977.1|41957.1|41976.5|41956.5|1
1734397990000|2024-12-17 01:13:10|41978.5|41958.5|41981.5|41961.5|41981.5|41961.5|41978.5|41958.5|4
1734398000000|2024-12-17 01:13:20|41984|41964|41984|41964|41984|41964|41984|41964|0
1734398010000|2024-12-17 01:13:30|41986.5|41966.5|41979|41959|41986.5|41966.5|41979|41959|4
1734398020000|2024-12-17 01:13:40|41981.5|41961.5|41984|41964|41984|41964|41981.5|41961.5|2
1734398030000|2024-12-17 01:13:50|41982.1|41962.1|41984|41964|41984|41964|41981.5|41961.5|1
1734398040000|2024-12-17 01:14:00|41981.5|41961.5|41984|41964|41984|41964|41979|41959|2
1734398050000|2024-12-17 01:14:10|||||||||1
1734398060000|2024-12-17 01:14:20|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|41986.5|41966.5|0
1734398070000|2024-12-17 01:14:30|41990.4|41970.4|41991|41971|41991|41971|41990.4|41970.4|2
1734398080000|2024-12-17 01:14:40|41993.5|41973.5|41999|41979|41999|41979|41993.5|41973.5|2
1734398090000|2024-12-17 01:14:50|41995.2|41975.2|41994|41974|41995.2|41975.2|41994|41974|0
1734398100000|2024-12-17 01:15:00|41996|41976|42001.5|41981.5|42001.5|41981.5|41996|41976|3
1734398110000|2024-12-17 01:15:10|42003.5|41983.5|42016.5|41996.5|42016.5|41996.5|42003.5|41983.5|6
1734398120000|2024-12-17 01:15:20|42018.5|41998.5|42019|41999|42021.5|42001.5|42016.5|41996.5|5
1734398130000|2024-12-17 01:15:30|42021|42001|42021.5|42001.5|42021.5|42001.5|42019|41999|1
1734398140000|2024-12-17 01:15:40|42023.5|42003.5|42021.5|42001.5|42024|42004|42021.5|42001.5|1
1734398150000|2024-12-17 01:15:50|42019.6|41999.6|42021.5|42001.5|42021.5|42001.5|42019|41999|1
1734398160000|2024-12-17 01:16:00|42019|41999|42016.5|41996.5|42019|41999|42016.5|41996.5|1
1734398170000|2024-12-17 01:16:10|42014.6|41994.6|42006.5|41986.5|42014.6|41994.6|42006.5|41986.5|10
1734398180000|2024-12-17 01:16:20|42006.6|41986.6|42014.1|41994.1|42014.1|41994.1|42006.6|41986.6|10
1734398190000|2024-12-17 01:16:30|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|10
1734398200000|2024-12-17 01:16:40|42013.5|41993.5|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|1
1734398210000|2024-12-17 01:16:50|42011.6|41991.6|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|0
1734398220000|2024-12-17 01:17:00|42016|41996|42019.1|41999.1|42019.1|41999.1|42014.1|41994.1|1
1734398230000|2024-12-17 01:17:10|42016.6|41996.6|42014.1|41994.1|42019.1|41999.1|42014.1|41994.1|0
1734398240000|2024-12-17 01:17:20|42011.6|41991.6|42006.6|41986.6|42013.5|41993.5|42006.6|41986.6|4
1734398250000|2024-12-17 01:17:30|42009.1|41989.1|42009.1|41989.1|42009.1|41989.1|42006.6|41986.6|0
1734398260000|2024-12-17 01:17:40|42011.6|41991.6|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|0
1734398270000|2024-12-17 01:17:50|42009.1|41989.1|42011|41991|42011.6|41991.6|42009.1|41989.1|0
1734398280000|2024-12-17 01:18:00|42011.6|41991.6|42009.1|41989.1|42011.6|41991.6|42006.6|41986.6|0
1734398290000|2024-12-17 01:18:10|42011.6|41991.6|42016.6|41996.6|42016.6|41996.6|42011.6|41991.6|0
1734398300000|2024-12-17 01:18:20|42019.1|41999.1|42014.1|41994.1|42019.1|41999.1|42014.1|41994.1|0
1734398310000|2024-12-17 01:18:30|42011.6|41991.6|42014.1|41994.1|42014.1|41994.1|42011.6|41991.6|1
1734398320000|2024-12-17 01:18:40|42012.1|41992.1|42014.1|41994.1|42014.1|41994.1|42012.1|41992.1|0
1734398330000|2024-12-17 01:18:50|42012.1|41992.1|42011.6|41991.6|42012.1|41992.1|42011.6|41991.6|0
1734398340000|2024-12-17 01:19:00|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42006.6|41986.6|1
1734398350000|2024-12-17 01:19:10|42004.6|41984.6|42004.1|41984.1|42004.6|41984.6|42004.1|41984.1|0
1734398360000|2024-12-17 01:19:20|42002.1|41982.1|41997.1|41977.1|42002.1|41982.1|41997.1|41977.1|12
1734398370000|2024-12-17 01:19:30|41999.6|41979.6|41997.1|41977.1|41999.6|41979.6|41997.1|41977.1|0
1734398380000|2024-12-17 01:19:40|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|41994.6|41974.6|2
1734398390000|2024-12-17 01:19:50|41992.1|41972.1|41992.1|41972.1|41994.6|41974.6|41992.1|41972.1|1
1734398400000|2024-12-17 01:20:00|41994.6|41974.6|41989.6|41969.6|41994.6|41974.6|41987.7|41967.7|2
1734398410000|2024-12-17 01:20:10|41987.7|41967.7|41992.1|41972.1|41992.1|41972.1|41987.1|41967.1|0
1734398420000|2024-12-17 01:20:20|||||||||1
1734398440000|2024-12-17 01:20:40|41994.1|41974.1|41994.1|41974.1|41994.6|41974.6|41992.1|41972.1|0
1734398450000|2024-12-17 01:20:50|41996|41976|41989.1|41969.1|41996.6|41976.6|41989.1|41969.1|0
1734398460000|2024-12-17 01:21:00|41991|41971|41996.6|41976.6|41996.6|41976.6|41991|41971|1
1734398470000|2024-12-17 01:21:10|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|1
1734398480000|2024-12-17 01:21:20|41996|41976|41994.1|41974.1|41996.6|41976.6|41991.6|41971.6|0
1734398490000|2024-12-17 01:21:30|41996|41976|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|0
1734398500000|2024-12-17 01:21:40|41996|41976|41991.6|41971.6|41996.6|41976.6|41991.6|41971.6|0
1734398510000|2024-12-17 01:21:50|41992.1|41972.1|41996.6|41976.6|41996.6|41976.6|41992.1|41972.1|4
1734398520000|2024-12-17 01:22:00|41997.1|41977.1|42002.1|41982.1|42002.1|41982.1|41997.1|41977.1|1
1734398530000|2024-12-17 01:22:10|||||||||2
1734398540000|2024-12-17 01:22:20|42004.6|41984.6|42006|41986|42006|41986|42004.1|41984.1|1
1734398550000|2024-12-17 01:22:30|42006.6|41986.6|42006.6|41986.6|42006.6|41986.6|42004.6|41984.6|0
1734398560000|2024-12-17 01:22:40|42009.1|41989.1|42011.6|41991.6|42011.6|41991.6|42009.1|41989.1|3
1734398570000|2024-12-17 01:22:50|42013.5|41993.5|42014.1|41994.1|42014.1|41994.1|42013.5|41993.5|0
1734398590000|2024-12-17 01:23:10|42011.6|41991.6|42011.6|41991.6|42014.1|41994.1|42011.6|41991.6|1
1734398600000|2024-12-17 01:23:20|42014.1|41994.1|42011.6|41991.6|42016.6|41996.6|42011.6|41991.6|2
1734398610000|2024-12-17 01:23:30|42009.1|41989.1|42004.1|41984.1|42009.1|41989.1|42004.1|41984.1|0
1734398620000|2024-12-17 01:23:40|42001.6|41981.6|41999.1|41979.1|42004.1|41984.1|41999.1|41979.1|0
1734398630000|2024-12-17 01:23:50|42001|41981|41999.1|41979.1|42001.6|41981.6|41999.1|41979.1|0
1734398640000|2024-12-17 01:24:00|41997.1|41977.1|41994.1|41974.1|41999.1|41979.1|41994.1|41974.1|0
1734398660000|2024-12-17 01:24:20|41992.1|41972.1|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|3
1734398670000|2024-12-17 01:24:30|41993.5|41973.5|41991.6|41971.6|41993.5|41973.5|41991.6|41971.6|1
1734398680000|2024-12-17 01:24:40|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|1
1734398690000|2024-12-17 01:24:50|41992.1|41972.1|41989.1|41969.1|41994.1|41974.1|41989.1|41969.1|5
1734398700000|2024-12-17 01:25:00|41991.6|41971.6|41989.1|41969.1|41991.6|41971.6|41989.1|41969.1|1
1734398720000|2024-12-17 01:25:20|41982.7|41962.7|41982.1|41962.1|41982.7|41962.7|41979.6|41959.6|5
1734398730000|2024-12-17 01:25:30|41984.1|41964.1|41981.6|41961.6|41984.1|41964.1|41981.6|41961.6|5
1734398740000|2024-12-17 01:25:40|41979.1|41959.1|41981|41961|41981.6|41961.6|41979.1|41959.1|1
1734398750000|2024-12-17 01:25:50|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|1
1734398760000|2024-12-17 01:26:00|41977.1|41957.1|41981.6|41961.6|41981.6|41961.6|41977.1|41957.1|0
1734398770000|2024-12-17 01:26:10|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|41979.1|41959.1|2
1734398780000|2024-12-17 01:26:20|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|41976.6|41956.6|2
1734398790000|2024-12-17 01:26:30|||||||||1
1734398800000|2024-12-17 01:26:40|41970.2|41950.2|41972.7|41952.7|41972.7|41952.7|41970.2|41950.2|3
1734398810000|2024-12-17 01:26:50|41972.1|41952.1|41969.6|41949.6|41974.6|41954.6|41969.6|41949.6|1
1734398820000|2024-12-17 01:27:00|41967.1|41947.1|41964.6|41944.6|41967.1|41947.1|41964.6|41944.6|5
1734398830000|2024-12-17 01:27:10|41962.1|41942.1|41964.6|41944.6|41964.6|41944.6|41962.1|41942.1|1
1734398840000|2024-12-17 01:27:20|41962.7|41942.7|41960.2|41940.2|41964.6|41944.6|41959.6|41939.6|7
1734398850000|2024-12-17 01:27:30|41962.7|41942.7|41967.1|41947.1|41967.1|41947.1|41962.7|41942.7|0
1734398860000|2024-12-17 01:27:40|41965.2|41945.2|41967.1|41947.1|41969.6|41949.6|41964.6|41944.6|4
1734398870000|2024-12-17 01:27:50|41969.1|41949.1|41969.6|41949.6|41969.6|41949.6|41969.1|41949.1|0
1734398880000|2024-12-17 01:28:00|41967.7|41947.7|41969.6|41949.6|41969.6|41949.6|41967.1|41947.1|0
1734398890000|2024-12-17 01:28:10|41972.1|41952.1|41969.6|41949.6|41972.1|41952.1|41969.6|41949.6|0
1734398910000|2024-12-17 01:28:30|41972.1|41952.1|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|0
1734398920000|2024-12-17 01:28:40|41970.2|41950.2|41972.1|41952.1|41972.1|41952.1|41969.6|41949.6|0
1734398940000|2024-12-17 01:29:00|41968.2|41948.2|41972.1|41952.1|41972.1|41952.1|41967.1|41947.1|6
1734398950000|2024-12-17 01:29:10|41970.2|41950.2|41964.1|41944.1|41972.1|41952.1|41964.1|41944.1|3
1734398960000|2024-12-17 01:29:20|41964.6|41944.6|41962.1|41942.1|41964.6|41944.6|41961.6|41941.6|5
1734398970000|2024-12-17 01:29:30|41964.6|41944.6|41964.1|41944.1|41964.6|41944.6|41962.1|41942.1|1
1734398980000|2024-12-17 01:29:40|41964.6|41944.6|41959.6|41939.6|41964.6|41944.6|41959.6|41939.6|2
1734398990000|2024-12-17 01:29:50|41961.6|41941.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|2
1734399000000|2024-12-17 01:30:00|41964.6|41944.6|41972.1|41952.1|41977.1|41957.1|41964.6|41944.6|10
1734399010000|2024-12-17 01:30:10|41974.6|41954.6|41974.6|41954.6|41977.1|41957.1|41972.1|41952.1|1
1734399020000|2024-12-17 01:30:20|41976.6|41956.6|41974.1|41954.1|41979.1|41959.1|41974.1|41954.1|0
1734399030000|2024-12-17 01:30:30|41976|41956|41979.1|41959.1|41979.1|41959.1|41974.1|41954.1|1
1734399040000|2024-12-17 01:30:40|41979.6|41959.6|41976.6|41956.6|41981.6|41961.6|41976.6|41956.6|0
1734399050000|2024-12-17 01:30:50|41974.6|41954.6|41964.6|41944.6|41976.6|41956.6|41964.6|41944.6|4
1734399060000|2024-12-17 01:31:00|41966.6|41946.6|41965.2|41945.2|41969.6|41949.6|41965.2|41945.2|3
1734399070000|2024-12-17 01:31:10|41967.1|41947.1|41962.1|41942.1|41967.1|41947.1|41962.1|41942.1|1
1734399080000|2024-12-17 01:31:20|41959.6|41939.6|41962.1|41942.1|41962.1|41942.1|41959.6|41939.6|2
1734399090000|2024-12-17 01:31:30|41959.6|41939.6|41962.1|41942.1|41964.6|41944.6|41959.6|41939.6|1
1734399100000|2024-12-17 01:31:40|41964.1|41944.1|41963.5|41943.5|41966.6|41946.6|41961.6|41941.6|0
1734399110000|2024-12-17 01:31:50|41964.1|41944.1|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|2
1734399120000|2024-12-17 01:32:00|41957.1|41937.1|41951.6|41931.6|41957.1|41937.1|41951.6|41931.6|12
1734399130000|2024-12-17 01:32:10|41949.1|41929.1|41944.1|41924.1|41951.6|41931.6|41944.1|41924.1|3
1734399140000|2024-12-17 01:32:20|41946.6|41926.6|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|2
1734399150000|2024-12-17 01:32:30|41941.6|41921.6|41941.6|41921.6|41944.1|41924.1|41941.6|41921.6|1
1734399160000|2024-12-17 01:32:40|41939.1|41919.1|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|2
1734399170000|2024-12-17 01:32:50|41939.6|41919.6|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|1
1734399180000|2024-12-17 01:33:00|41943.5|41923.5|41939.1|41919.1|41944.1|41924.1|41936.6|41916.6|0
1734399190000|2024-12-17 01:33:10|41936.6|41916.6|41939.1|41919.1|41941.6|41921.6|41936.6|41916.6|1
1734399200000|2024-12-17 01:33:20|41941.6|41921.6|41944.1|41924.1|41944.1|41924.1|41939.1|41919.1|0
1734399210000|2024-12-17 01:33:30|41944.6|41924.6|41946.6|41926.6|41949.1|41929.1|41944.6|41924.6|0
1734399220000|2024-12-17 01:33:40|41944.1|41924.1|41944.1|41924.1|41946.6|41926.6|41944.1|41924.1|1
1734399230000|2024-12-17 01:33:50|41946.6|41926.6|41941.6|41921.6|41946.6|41926.6|41941.6|41921.6|2
1734399240000|2024-12-17 01:34:00|41939.1|41919.1|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|3
1734399250000|2024-12-17 01:34:10|41939.6|41919.6|41941.6|41921.6|41941.6|41921.6|41939.1|41919.1|0
1734399260000|2024-12-17 01:34:20|41939.6|41919.6|41942.1|41922.1|41942.1|41922.1|41937.1|41917.1|1
1734399270000|2024-12-17 01:34:30|41940.2|41920.2|41939.6|41919.6|41942.1|41922.1|41939.6|41919.6|0
1734399280000|2024-12-17 01:34:40|41942.1|41922.1|41944.6|41924.6|41947.1|41927.1|41942.1|41922.1|2
1734399290000|2024-12-17 01:34:50|41947.1|41927.1|41944.6|41924.6|41947.1|41927.1|41942.1|41922.1|1
1734399300000|2024-12-17 01:35:00|41947.1|41927.1|41947.1|41927.1|41949.6|41929.6|41944.6|41924.6|1
1734399310000|2024-12-17 01:35:10|41946.6|41926.6|41944.6|41924.6|41946.6|41926.6|41942.1|41922.1|2
1734399320000|2024-12-17 01:35:20|41942.1|41922.1|41944.6|41924.6|41947.1|41927.1|41942.1|41922.1|0
1734399330000|2024-12-17 01:35:30|41947.1|41927.1|41944.6|41924.6|41947.1|41927.1|41944.6|41924.6|5
1734399340000|2024-12-17 01:35:40|41946.6|41926.6|41947.1|41927.1|41949.6|41929.6|41946.6|41926.6|1
1734399350000|2024-12-17 01:35:50|41949.6|41929.6|41956.6|41936.6|41956.6|41936.6|41949.6|41929.6|4
1734399360000|2024-12-17 01:36:00|||||||||1
1734399370000|2024-12-17 01:36:10|41957.1|41937.1|41959.1|41939.1|41959.1|41939.1|41956.6|41936.6|0
1734399380000|2024-12-17 01:36:20|41956.6|41936.6|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1734399390000|2024-12-17 01:36:30|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|1
1734399400000|2024-12-17 01:36:40|41963.5|41943.5|41961.6|41941.6|41963.5|41943.5|41961.6|41941.6|2
1734399420000|2024-12-17 01:37:00|41959.6|41939.6|41959.1|41939.1|41959.6|41939.6|41959.1|41939.1|1
1734399430000|2024-12-17 01:37:10|41957.2|41937.2|41954.7|41934.7|41957.2|41937.2|41954.7|41934.7|1
1734399440000|2024-12-17 01:37:20|||||||||1
1734399450000|2024-12-17 01:37:30|41952.2|41932.2|41952.2|41932.2|41954.1|41934.1|41952.2|41932.2|1
1734399470000|2024-12-17 01:37:50|41954.7|41934.7|41952.2|41932.2|41957.2|41937.2|41952.2|41932.2|1
1734399500000|2024-12-17 01:38:20|||||||||2
1734399510000|2024-12-17 01:38:30|41954.1|41934.1|41949.7|41929.7|41954.1|41934.1|41949.7|41929.7|1
1734399520000|2024-12-17 01:38:40|41947.7|41927.7|41949.1|41929.1|41949.7|41929.7|41947.2|41927.2|0
1734399530000|2024-12-17 01:38:50|41949.7|41929.7|41954.7|41934.7|41954.7|41934.7|41949.7|41929.7|1
1734399540000|2024-12-17 01:39:00|41952.2|41932.2|41956.6|41936.6|41956.6|41936.6|41952.2|41932.2|0
1734399550000|2024-12-17 01:39:10|41954.7|41934.7|41954.7|41934.7|41954.7|41934.7|41952.2|41932.2|0
1734399560000|2024-12-17 01:39:20|41952.7|41932.7|41951.6|41931.6|41954.1|41934.1|41951.6|41931.6|0
1734399570000|2024-12-17 01:39:30|41952.2|41932.2|41952.2|41932.2|41952.7|41932.7|41949.7|41929.7|0
1734399580000|2024-12-17 01:39:40|41954.7|41934.7|41959.1|41939.1|41959.1|41939.1|41954.7|41934.7|1
1734399590000|2024-12-17 01:39:50|41961|41941|41961.6|41941.6|41963.5|41943.5|41961|41941|1
1734399600000|2024-12-17 01:40:00|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|0
1734399610000|2024-12-17 01:40:10|41957.2|41937.2|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|1
1734399620000|2024-12-17 01:40:20|41957.7|41937.7|41952.2|41932.2|41957.7|41937.7|41952.2|41932.2|0
1734399630000|2024-12-17 01:40:30|41954.7|41934.7|41961.6|41941.6|41964.1|41944.1|41954.7|41934.7|2
1734399640000|2024-12-17 01:40:40|41966|41946|41964.1|41944.1|41966.6|41946.6|41963.5|41943.5|2
1734399650000|2024-12-17 01:40:50|41966.6|41946.6|41969.7|41949.7|41971.6|41951.6|41964.1|41944.1|6
1734399660000|2024-12-17 01:41:00|41969.1|41949.1|41961.6|41941.6|41971.6|41951.6|41961.6|41941.6|7
1734399670000|2024-12-17 01:41:10|41964.1|41944.1|41961.6|41941.6|41964.1|41944.1|41961.6|41941.6|2
1734399680000|2024-12-17 01:41:20|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|7
1734399690000|2024-12-17 01:41:30|||||||||5
1734399700000|2024-12-17 01:41:40|41963.5|41943.5|41963.5|41943.5|41964.1|41944.1|41961.6|41941.6|0
1734399720000|2024-12-17 01:42:00|41961.6|41941.6|41959.1|41939.1|41964.1|41944.1|41959.1|41939.1|7
1734399730000|2024-12-17 01:42:10|41961.6|41941.6|41956.6|41936.6|41961.6|41941.6|41956.6|41936.6|5
1734399740000|2024-12-17 01:42:20|41954.7|41934.7|41947.2|41927.2|41954.7|41934.7|41947.2|41927.2|4
1734399750000|2024-12-17 01:42:30|41944.7|41924.7|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|0
1734399760000|2024-12-17 01:42:40|41945.2|41925.2|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|1
1734399770000|2024-12-17 01:42:50|41946.6|41926.6|41944.7|41924.7|41946.6|41926.6|41942.7|41922.7|1
1734399780000|2024-12-17 01:43:00|41942.7|41922.7|41947.2|41927.2|41947.2|41927.2|41941.6|41921.6|4
1734399790000|2024-12-17 01:43:10|41949.7|41929.7|41949.7|41929.7|41951.6|41931.6|41949.7|41929.7|2
1734399800000|2024-12-17 01:43:20|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|0
1734399810000|2024-12-17 01:43:30|41951.6|41931.6|41951.6|41931.6|41953.5|41933.5|41951.6|41931.6|1
1734399820000|2024-12-17 01:43:40|41952.2|41932.2|41954.1|41934.1|41954.1|41934.1|41951.6|41931.6|1
1734399830000|2024-12-17 01:43:50|41956.6|41936.6|41956.6|41936.6|41957.2|41937.2|41956.6|41936.6|1
1734399840000|2024-12-17 01:44:00|41958.5|41938.5|41961.6|41941.6|41961.6|41941.6|41956.6|41936.6|0
1734399850000|2024-12-17 01:44:10|41964.1|41944.1|41964.1|41944.1|41969.1|41949.1|41964.1|41944.1|5
1734399860000|2024-12-17 01:44:20|41969.1|41949.1|41964.1|41944.1|41969.1|41949.1|41961.6|41941.6|2
1734399870000|2024-12-17 01:44:30|41966.6|41946.6|41966.6|41946.6|41969.1|41949.1|41964.1|41944.1|1
1734399880000|2024-12-17 01:44:40|41964.1|41944.1|41964.1|41944.1|41966.6|41946.6|41964.1|41944.1|0
1734399890000|2024-12-17 01:44:50|41966.1|41946.1|41966.6|41946.6|41966.6|41946.6|41966.1|41946.1|0
1734399900000|2024-12-17 01:45:00|41966.1|41946.1|41967.2|41947.2|41967.2|41947.2|41962.2|41942.2|2
1734399910000|2024-12-17 01:45:10|41965.2|41945.2|41964.7|41944.7|41965.2|41945.2|41962.2|41942.2|1
1734399930000|2024-12-17 01:45:30|41966.6|41946.6|41964.7|41944.7|41967.2|41947.2|41962.2|41942.2|0
1734399940000|2024-12-17 01:45:40|41966.1|41946.1|41961.6|41941.6|41966.6|41946.6|41961.6|41941.6|0
1734399950000|2024-12-17 01:45:50|41959.7|41939.7|41959.1|41939.1|41959.7|41939.7|41959.1|41939.1|1
1734399960000|2024-12-17 01:46:00|41957.2|41937.2|41954.7|41934.7|41957.2|41937.2|41952.2|41932.2|5
1734399970000|2024-12-17 01:46:10|41954.1|41934.1|41957.2|41937.2|41957.2|41937.2|41954.1|41934.1|4
1734399980000|2024-12-17 01:46:20|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|2
1734399990000|2024-12-17 01:46:30|41964.7|41944.7|41962.2|41942.2|41964.7|41944.7|41962.2|41942.2|0
1734400000000|2024-12-17 01:46:40|41960.2|41940.2|41961.6|41941.6|41961.6|41941.6|41959.7|41939.7|0
1734400010000|2024-12-17 01:46:50|41961.1|41941.1|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|0
1734400020000|2024-12-17 01:47:00|41958.6|41938.6|41957.2|41937.2|41959.7|41939.7|41956.6|41936.6|1
1734400030000|2024-12-17 01:47:10|41954.7|41934.7|41959.7|41939.7|41959.7|41939.7|41954.7|41934.7|0
1734400040000|2024-12-17 01:47:20|41957.7|41937.7|41959.7|41939.7|41959.7|41939.7|41954.7|41934.7|0
1734400050000|2024-12-17 01:47:30|41957.2|41937.2|41954.7|41934.7|41957.2|41937.2|41954.7|41934.7|2
1734400060000|2024-12-17 01:47:40|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|41954.1|41934.1|0
1734400070000|2024-12-17 01:47:50|41956.6|41936.6|41959.1|41939.1|41964.1|41944.1|41956.6|41936.6|0
1734400080000|2024-12-17 01:48:00|41956.6|41936.6|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|0
1734400090000|2024-12-17 01:48:10|41959.1|41939.1|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|1
1734400100000|2024-12-17 01:48:20|41961.1|41941.1|41959.7|41939.7|41961.6|41941.6|41959.1|41939.1|0
1734400110000|2024-12-17 01:48:30|41959.1|41939.1|41959.1|41939.1|41961.6|41941.6|41959.1|41939.1|0
1734400120000|2024-12-17 01:48:40|41956.6|41936.6|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|3
1734400130000|2024-12-17 01:48:50|41952.2|41932.2|41944.7|41924.7|41952.2|41932.2|41944.7|41924.7|2
1734400140000|2024-12-17 01:49:00|41947.2|41927.2|41944.7|41924.7|41947.2|41927.2|41944.7|41924.7|0
1734400150000|2024-12-17 01:49:10|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41944.7|41924.7|1
1734400160000|2024-12-17 01:49:20|41949.1|41929.1|41949.7|41929.7|41949.7|41929.7|41949.1|41929.1|1
1734400170000|2024-12-17 01:49:30|41954.7|41934.7|41957.2|41937.2|41957.2|41937.2|41954.7|41934.7|2
1734400180000|2024-12-17 01:49:40|41961.1|41941.1|41968.6|41948.6|41968.6|41948.6|41961.1|41941.1|1
1734400190000|2024-12-17 01:49:50|41966.6|41946.6|41974.1|41954.1|41974.1|41954.1|41966.6|41946.6|1
1734400200000|2024-12-17 01:50:00|41976.6|41956.6|41989.1|41969.1|41989.1|41969.1|41976.6|41956.6|5
1734400210000|2024-12-17 01:50:10|41988.6|41968.6|41989.1|41969.1|41991.6|41971.6|41986.6|41966.6|2
1734400220000|2024-12-17 01:50:20|41987.2|41967.2|41986.6|41966.6|41991.6|41971.6|41986.6|41966.6|2
1734400230000|2024-12-17 01:50:30|41984.1|41964.1|41984.1|41964.1|41986.6|41966.6|41981.6|41961.6|5
1734400240000|2024-12-17 01:50:40|41982.2|41962.2|41982.2|41962.2|41984.1|41964.1|41982.2|41962.2|2
1734400250000|2024-12-17 01:50:50|41980.2|41960.2|41984.1|41964.1|41984.1|41964.1|41979.1|41959.1|8
1734400260000|2024-12-17 01:51:00|41986.6|41966.6|41999.1|41979.1|41999.1|41979.1|41986.6|41966.6|2
1734400270000|2024-12-17 01:51:10|41998.6|41978.6|42003.6|41983.6|42004.1|41984.1|41998.6|41978.6|9
1734400280000|2024-12-17 01:51:20|42001.1|41981.1|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|0
1734400290000|2024-12-17 01:51:30|41996.6|41976.6|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|1
1734400300000|2024-12-17 01:51:40|41994.7|41974.7|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|1
1734400310000|2024-12-17 01:51:50|41999.1|41979.1|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1734400320000|2024-12-17 01:52:00|41994.1|41974.1|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|0
1734400330000|2024-12-17 01:52:10|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|1
1734400340000|2024-12-17 01:52:20|41998.6|41978.6|41998.6|41978.6|42001.1|41981.1|41998.6|41978.6|2
1734400350000|2024-12-17 01:52:30|41996.6|41976.6|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|0
1734400360000|2024-12-17 01:52:40|41999.7|41979.7|41994.7|41974.7|41999.7|41979.7|41994.7|41974.7|0
1734400370000|2024-12-17 01:52:50|41996.1|41976.1|41991.6|41971.6|41996.6|41976.6|41989.1|41969.1|0
1734400380000|2024-12-17 01:53:00|41994.1|41974.1|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|4
1734400390000|2024-12-17 01:53:10|41991.6|41971.6|41994.1|41974.1|41994.1|41974.1|41991.6|41971.6|2
1734400400000|2024-12-17 01:53:20|41991.6|41971.6|41989.7|41969.7|41991.6|41971.6|41989.7|41969.7|3
1734400410000|2024-12-17 01:53:30|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|3
1734400420000|2024-12-17 01:53:40|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|0
1734400430000|2024-12-17 01:53:50|41991.1|41971.1|41998.6|41978.6|42000.5|41980.5|41989.1|41969.1|4
1734400440000|2024-12-17 01:54:00|41996.6|41976.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|0
1734400450000|2024-12-17 01:54:10|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|0
1734400460000|2024-12-17 01:54:20|41996.6|41976.6|42001.6|41981.6|42001.6|41981.6|41996.6|41976.6|2
1734400470000|2024-12-17 01:54:30|42003.6|41983.6|42006.6|41986.6|42006.6|41986.6|42001.6|41981.6|1
1734400480000|2024-12-17 01:54:40|42004.1|41984.1|42001.6|41981.6|42006.1|41986.1|42001.6|41981.6|1
1734400490000|2024-12-17 01:54:50|42004.1|41984.1|42001.6|41981.6|42004.1|41984.1|42001.6|41981.6|0
1734400500000|2024-12-17 01:55:00|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|2
1734400510000|2024-12-17 01:55:10|42002.2|41982.2|42006.6|41986.6|42006.6|41986.6|42002.2|41982.2|3
1734400520000|2024-12-17 01:55:20|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|42004.1|41984.1|3
1734400530000|2024-12-17 01:55:30|42001.6|41981.6|41996.6|41976.6|42001.6|41981.6|41996.6|41976.6|2
1734400540000|2024-12-17 01:55:40|41997.2|41977.2|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|3
1734400550000|2024-12-17 01:55:50|||||||||1
1734400560000|2024-12-17 01:56:00|41994.1|41974.1|41999.1|41979.1|41999.1|41979.1|41994.1|41974.1|1
1734400570000|2024-12-17 01:56:10|41996.6|41976.6|41996.6|41976.6|41999.1|41979.1|41996.6|41976.6|0
1734400580000|2024-12-17 01:56:20|41997.2|41977.2|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|0
1734400590000|2024-12-17 01:56:30|41998.6|41978.6|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|0
1734400600000|2024-12-17 01:56:40|41998.6|41978.6|41989.1|41969.1|41998.6|41978.6|41989.1|41969.1|7
1734400610000|2024-12-17 01:56:50|41986.6|41966.6|41981.6|41961.6|41986.6|41966.6|41981.6|41961.6|1
1734400620000|2024-12-17 01:57:00|41979.7|41959.7|41976.6|41956.6|41979.7|41959.7|41971.6|41951.6|2
1734400630000|2024-12-17 01:57:10|41974.7|41954.7|41976.6|41956.6|41976.6|41956.6|41974.1|41954.1|7
1734400640000|2024-12-17 01:57:20|41978.6|41958.6|41979.1|41959.1|41979.1|41959.1|41978.6|41958.6|0
1734400650000|2024-12-17 01:57:30|41981.1|41961.1|41981.6|41961.6|41981.6|41961.6|41981.1|41961.1|1
1734400660000|2024-12-17 01:57:40|41983.6|41963.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1734400670000|2024-12-17 01:57:50|41981.6|41961.6|41984.1|41964.1|41984.1|41964.1|41981.6|41961.6|0
1734400680000|2024-12-17 01:58:00|41984.7|41964.7|41991.6|41971.6|41991.6|41971.6|41984.7|41964.7|4
1734400690000|2024-12-17 01:58:10|41989.1|41969.1|41991.6|41971.6|41991.6|41971.6|41989.1|41969.1|2
1734400700000|2024-12-17 01:58:20|41994.1|41974.1|41991.6|41971.6|41994.1|41974.1|41991.6|41971.6|0
1734400710000|2024-12-17 01:58:30|41994.1|41974.1|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|1
1734400720000|2024-12-17 01:58:40|41996.1|41976.1|41996.6|41976.6|41996.6|41976.6|41994.1|41974.1|1
1734400730000|2024-12-17 01:58:50|41997.2|41977.2|41999.7|41979.7|42001.6|41981.6|41996.6|41976.6|5
1734400740000|2024-12-17 01:59:00|41999.1|41979.1|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|5
1734400750000|2024-12-17 01:59:10|42001.6|41981.6|41999.1|41979.1|42001.6|41981.6|41999.1|41979.1|0
1734400760000|2024-12-17 01:59:20|41996.6|41976.6|41999.1|41979.1|41999.1|41979.1|41996.6|41976.6|0
1734400770000|2024-12-17 01:59:30|41997.2|41977.2|42003.6|41983.6|42003.6|41983.6|41996.6|41976.6|5
1734400780000|2024-12-17 01:59:40|42001.6|41981.6|42001.6|41981.6|42004.1|41984.1|42001.6|41981.6|0
1734400790000|2024-12-17 01:59:50|42003.6|41983.6|42004.1|41984.1|42006.6|41986.6|42001.6|41981.6|1
1734400800000|2024-12-17 02:00:00|42001.6|41981.6|41996.6|41976.6|42004.1|41984.1|41996.6|41976.6|7
1734400810000|2024-12-17 02:00:10|41994.1|41974.1|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|0
1734400820000|2024-12-17 02:00:20|41996.6|41976.6|41989.1|41969.1|41996.6|41976.6|41987.2|41967.2|2
1734400830000|2024-12-17 02:00:30|41986.6|41966.6|41991.6|41971.6|41991.6|41971.6|41986.6|41966.6|2
1734400840000|2024-12-17 02:00:40|41994.1|41974.1|41994.1|41974.1|41996.6|41976.6|41994.1|41974.1|3
1734400850000|2024-12-17 02:00:50|41994.7|41974.7|41994.7|41974.7|41996.6|41976.6|41994.1|41974.1|1
1734400860000|2024-12-17 02:01:00|41994.1|41974.1|42006.6|41986.6|42006.6|41986.6|41994.1|41974.1|7
1734400870000|2024-12-17 02:01:10|42009.1|41989.1|42026.6|42006.6|42026.6|42006.6|42009.1|41989.1|17
1734400880000|2024-12-17 02:01:20|42026.1|42006.1|42021.1|42001.1|42028.6|42008.6|42021.1|42001.1|18
1734400890000|2024-12-17 02:01:30|42023|42003|42016.1|41996.1|42023.6|42003.6|42014.1|41994.1|3
1734400900000|2024-12-17 02:01:40|42014.7|41994.7|42020.3|42000.3|42022.2|42002.2|42014.1|41994.1|16
1734400910000|2024-12-17 02:01:50|42019.7|41999.7|42014.1|41994.1|42019.7|41999.7|42014.1|41994.1|4
1734400920000|2024-12-17 02:02:00|42012.2|41992.2|42017.2|41997.2|42017.2|41997.2|42012.2|41992.2|7
1734400930000|2024-12-17 02:02:10|42019.1|41999.1|42019.1|41999.1|42019.7|41999.7|42014.7|41994.7|1
1734400940000|2024-12-17 02:02:20|42017.2|41997.2|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|2
1734400950000|2024-12-17 02:02:30|42019.1|41999.1|42014.7|41994.7|42019.7|41999.7|42014.7|41994.7|0
1734400960000|2024-12-17 02:02:40|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|42014.1|41994.1|0
1734400970000|2024-12-17 02:02:50|42011.6|41991.6|42017.2|41997.2|42017.2|41997.2|42011.6|41991.6|2
1734400980000|2024-12-17 02:03:00|42019.7|41999.7|42029.7|42009.7|42029.7|42009.7|42019.7|41999.7|5
1734400990000|2024-12-17 02:03:10|42027.2|42007.2|42027.2|42007.2|42029.1|42009.1|42027.2|42007.2|1
1734401000000|2024-12-17 02:03:20|42026.6|42006.6|42027.2|42007.2|42029.7|42009.7|42024.7|42004.7|6
1734401010000|2024-12-17 02:03:30|42026.6|42006.6|42024.7|42004.7|42027.2|42007.2|42024.7|42004.7|0
1734401020000|2024-12-17 02:03:40|42022.2|42002.2|42017.8|41997.8|42024.7|42004.7|42017.8|41997.8|2
1734401030000|2024-12-17 02:03:50|42014.7|41994.7|42017.2|41997.2|42017.2|41997.2|42014.7|41994.7|5
1734401040000|2024-12-17 02:04:00|42016.6|41996.6|42012.2|41992.2|42016.6|41996.6|42012.2|41992.2|0
1734401050000|2024-12-17 02:04:10|42011.6|41991.6|41999.7|41979.7|42011.6|41991.6|41999.7|41979.7|4
1734401060000|2024-12-17 02:04:20|41997.2|41977.2|42002.2|41982.2|42002.2|41982.2|41997.2|41977.2|2
1734401070000|2024-12-17 02:04:30|42004.7|41984.7|42007.2|41987.2|42007.2|41987.2|42004.7|41984.7|2
1734401080000|2024-12-17 02:04:40|42009.1|41989.1|42006.6|41986.6|42009.1|41989.1|42004.7|41984.7|0
1734401090000|2024-12-17 02:04:50|42009.1|41989.1|42009.7|41989.7|42009.7|41989.7|42007.2|41987.2|0
1734401100000|2024-12-17 02:05:00|42012.2|41992.2|42011.6|41991.6|42012.2|41992.2|42009.7|41989.7|1
1734401110000|2024-12-17 02:05:10|42009.7|41989.7|42007.2|41987.2|42009.7|41989.7|42004.7|41984.7|1
1734401120000|2024-12-17 02:05:20|42006.7|41986.7|42007.2|41987.2|42007.2|41987.2|42006.7|41986.7|0
1734401130000|2024-12-17 02:05:30|42009.7|41989.7|42012.2|41992.2|42012.2|41992.2|42007.2|41987.2|9
1734401140000|2024-12-17 02:05:40|42011.7|41991.7|42014.7|41994.7|42014.7|41994.7|42011.7|41991.7|6
1734401150000|2024-12-17 02:05:50|42012.2|41992.2|42012.2|41992.2|42016.7|41996.7|42012.2|41992.2|2
1734401160000|2024-12-17 02:06:00|42009.7|41989.7|42011.7|41991.7|42011.7|41991.7|42006.7|41986.7|7
1734401170000|2024-12-17 02:06:10|42012.2|41992.2|42019.7|41999.7|42019.7|41999.7|42012.2|41992.2|1
1734401180000|2024-12-17 02:06:20|42017.2|41997.2|42016.7|41996.7|42017.2|41997.2|42016.7|41996.7|1
1734401190000|2024-12-17 02:06:30|42014.2|41994.2|42014.7|41994.7|42016.7|41996.7|42009.2|41989.2|1
1734401200000|2024-12-17 02:06:40|42017.2|41997.2|42019.7|41999.7|42019.7|41999.7|42014.7|41994.7|1
1734401210000|2024-12-17 02:06:50|42021.7|42001.7|42019.7|41999.7|42022.2|42002.2|42019.7|41999.7|0
1734401220000|2024-12-17 02:07:00|42021.7|42001.7|42024.7|42004.7|42024.7|42004.7|42021.7|42001.7|3
1734401230000|2024-12-17 02:07:10|42026.7|42006.7|42027.2|42007.2|42027.2|42007.2|42026.7|42006.7|2
1734401240000|2024-12-17 02:07:20|42026.7|42006.7|42024.2|42004.2|42027.2|42007.2|42024.2|42004.2|1
1734401250000|2024-12-17 02:07:30|42021.7|42001.7|42029.7|42009.7|42029.7|42009.7|42021.7|42001.7|1
1734401260000|2024-12-17 02:07:40|42031.7|42011.7|42026.7|42006.7|42031.7|42011.7|42026.7|42006.7|0
1734401270000|2024-12-17 02:07:50|42029.2|42009.2|42029.7|42009.7|42031.7|42011.7|42027.2|42007.2|1
1734401280000|2024-12-17 02:08:00|42027.2|42007.2|42022.2|42002.2|42027.2|42007.2|42022.2|42002.2|1
1734401290000|2024-12-17 02:08:10|42021.7|42001.7|42015.3|41995.3|42021.7|42001.7|42012.8|41992.8|2
1734401300000|2024-12-17 02:08:20|42012.8|41992.8|42015.3|41995.3|42015.3|41995.3|42012.8|41992.8|0
1734401310000|2024-12-17 02:08:30|42013.3|41993.3|42012.2|41992.2|42014.2|41994.2|42009.7|41989.7|0
1734401320000|2024-12-17 02:08:40|42014.7|41994.7|42009.7|41989.7|42014.7|41994.7|42009.7|41989.7|0
1734401330000|2024-12-17 02:08:50|42012.2|41992.2|42014.7|41994.7|42014.7|41994.7|42009.7|41989.7|0
1734401340000|2024-12-17 02:09:00|42012.2|41992.2|42016.7|41996.7|42019.2|41999.2|42010.3|41990.3|1
1734401350000|2024-12-17 02:09:10|42018.6|41998.6|42014.7|41994.7|42019.7|41999.7|42014.7|41994.7|1
1734401360000|2024-12-17 02:09:20|42016.7|41996.7|42012.2|41992.2|42017.2|41997.2|42012.2|41992.2|0
1734401370000|2024-12-17 02:09:30|42011.7|41991.7|42014.7|41994.7|42014.7|41994.7|42009.2|41989.2|5
1734401380000|2024-12-17 02:09:40|42017.2|41997.2|42019.7|41999.7|42022.2|42002.2|42017.2|41997.2|1
1734401390000|2024-12-17 02:09:50|42022.2|42002.2|42021.7|42001.7|42022.2|42002.2|42017.2|41997.2|12
1734401400000|2024-12-17 02:10:00|42024.2|42004.2|42024.7|42004.7|42026.7|42006.7|42024.2|42004.2|5
1734401410000|2024-12-17 02:10:10|42027.2|42007.2|42029.7|42009.7|42029.7|42009.7|42024.7|42004.7|2
1734401420000|2024-12-17 02:10:20|42030.3|42010.3|42031.7|42011.7|42032.2|42012.2|42030.3|42010.3|23
1734401430000|2024-12-17 02:10:30|42029.7|42009.7|42025.3|42005.3|42029.7|42009.7|42025.3|42005.3|0
1734401440000|2024-12-17 02:10:40|42024.7|42004.7|42019.7|41999.7|42024.7|42004.7|42019.7|41999.7|0
1734401450000|2024-12-17 02:10:50|42021.7|42001.7|42019.2|41999.2|42021.7|42001.7|42019.2|41999.2|0
1734401460000|2024-12-17 02:11:00|42019.7|41999.7|42021.7|42001.7|42021.7|42001.7|42019.7|41999.7|0
1734401470000|2024-12-17 02:11:10|42022.2|42002.2|42022.2|42002.2|42024.2|42004.2|42022.2|42002.2|3
1734401480000|2024-12-17 02:11:20|42024.7|42004.7|42027.2|42007.2|42027.8|42007.8|42024.7|42004.7|1
1734401490000|2024-12-17 02:11:30|42027.8|42007.8|42029.7|42009.7|42029.7|42009.7|42027.8|42007.8|0
1734401500000|2024-12-17 02:11:40|42027.8|42007.8|42029.7|42009.7|42029.7|42009.7|42026.7|42006.7|1
1734401510000|2024-12-17 02:11:50|42031.7|42011.7|42034.2|42014.2|42034.7|42014.7|42031.7|42011.7|4
1734401520000|2024-12-17 02:12:00|42034.7|42014.7|42039.2|42019.2|42039.2|42019.2|42034.7|42014.7|4
1734401530000|2024-12-17 02:12:10|42036.7|42016.7|42036.7|42016.7|42037.2|42017.2|42034.2|42014.2|5
1734401540000|2024-12-17 02:12:20|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|42039.2|42019.2|0
1734401550000|2024-12-17 02:12:30|42041.7|42021.7|42044.2|42024.2|42044.2|42024.2|42041.7|42021.7|4
1734401560000|2024-12-17 02:12:40|42046.7|42026.7|42041.7|42021.7|42046.7|42026.7|42039.2|42019.2|0
1734401570000|2024-12-17 02:12:50|42039.2|42019.2|42044.2|42024.2|42044.2|42024.2|42039.2|42019.2|3
1734401580000|2024-12-17 02:13:00|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|2
1734401590000|2024-12-17 02:13:10|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|1
1734401600000|2024-12-17 02:13:20|42044.2|42024.2|42041.7|42021.7|42044.2|42024.2|42041.7|42021.7|0
1734401620000|2024-12-17 02:13:40|42039.2|42019.2|42046.1|42026.1|42046.1|42026.1|42039.2|42019.2|2
1734401630000|2024-12-17 02:13:50|42045.6|42025.6|42043.6|42023.6|42046.1|42026.1|42043.6|42023.6|0
1734401640000|2024-12-17 02:14:00|42046.1|42026.1|42039.2|42019.2|42046.1|42026.1|42039.2|42019.2|1
1734401650000|2024-12-17 02:14:10|42036.7|42016.7|42034.2|42014.2|42039.2|42019.2|42034.2|42014.2|1
1734401660000|2024-12-17 02:14:20|42031.7|42011.7|42034.2|42014.2|42034.2|42014.2|42031.7|42011.7|2
1734401670000|2024-12-17 02:14:30|42033.6|42013.6|42026.7|42006.7|42034.2|42014.2|42026.7|42006.7|3
1734401680000|2024-12-17 02:14:40|42024.2|42004.2|42016.7|41996.7|42024.2|42004.2|42016.7|41996.7|2
1734401690000|2024-12-17 02:14:50|42019.2|41999.2|42016.7|41996.7|42019.2|41999.2|42014.2|41994.2|2
1734401700000|2024-12-17 02:15:00|42018.6|41998.6|42026.1|42006.1|42026.1|42006.1|42016.7|41996.7|6
1734401710000|2024-12-17 02:15:10|42024.2|42004.2|42029.2|42009.2|42029.2|42009.2|42024.2|42004.2|0
1734401730000|2024-12-17 02:15:30|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|42031.1|42011.1|2
1734401740000|2024-12-17 02:15:40|42029.2|42009.2|42031.7|42011.7|42031.7|42011.7|42029.2|42009.2|0
1734401760000|2024-12-17 02:16:00|42029.2|42009.2|42031.7|42011.7|42031.7|42011.7|42029.2|42009.2|2
1734401770000|2024-12-17 02:16:10|42034.2|42014.2|42031.7|42011.7|42034.2|42014.2|42031.7|42011.7|3
1734401780000|2024-12-17 02:16:20|42029.7|42009.7|42029.2|42009.2|42031.7|42011.7|42029.2|42009.2|3
1734401790000|2024-12-17 02:16:30|42027.2|42007.2|42029.2|42009.2|42029.2|42009.2|42027.2|42007.2|0
1734401800000|2024-12-17 02:16:40|42027.2|42007.2|42029.2|42009.2|42029.2|42009.2|42027.2|42007.2|0
1734401810000|2024-12-17 02:16:50|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|42026.7|42006.7|0
1734401820000|2024-12-17 02:17:00|42024.2|42004.2|42019.2|41999.2|42024.2|42004.2|42019.2|41999.2|2
1734401830000|2024-12-17 02:17:10|42021.1|42001.1|42021.7|42001.7|42021.7|42001.7|42019.2|41999.2|0
1734401840000|2024-12-17 02:17:20|42019.2|41999.2|42016.7|41996.7|42019.2|41999.2|42016.7|41996.7|1
1734401850000|2024-12-17 02:17:30|42014.2|41994.2|42009.2|41989.2|42014.2|41994.2|42009.2|41989.2|3
1734401860000|2024-12-17 02:17:40|||||||||1
1734401870000|2024-12-17 02:17:50|42004.7|41984.7|42001.7|41981.7|42004.7|41984.7|42001.7|41981.7|8
1734401880000|2024-12-17 02:18:00|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|41999.2|41979.2|1
1734401890000|2024-12-17 02:18:10|42001.1|41981.1|41996.7|41976.7|42001.7|41981.7|41996.7|41976.7|6
1734401900000|2024-12-17 02:18:20|41999.2|41979.2|42001.7|41981.7|42001.7|41981.7|41999.2|41979.2|2
1734401910000|2024-12-17 02:18:30|42006.1|41986.1|42004.2|41984.2|42006.7|41986.7|42004.2|41984.2|1
1734401920000|2024-12-17 02:18:40|42007.2|41987.2|42006.7|41986.7|42007.2|41987.2|42006.7|41986.7|0
1734401930000|2024-12-17 02:18:50|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|42004.2|41984.2|0
1734401940000|2024-12-17 02:19:00|42002.2|41982.2|41997.2|41977.2|42002.2|41982.2|41997.2|41977.2|1
1734401950000|2024-12-17 02:19:10|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|41996.7|41976.7|1
1734401960000|2024-12-17 02:19:20|41994.2|41974.2|41987.2|41967.2|41994.2|41974.2|41987.2|41967.2|3
1734401970000|2024-12-17 02:19:30|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|41986.7|41966.7|8
1734401980000|2024-12-17 02:19:40|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|1
1734401990000|2024-12-17 02:19:50|41986.1|41966.1|41986.7|41966.7|41986.7|41966.7|41984.2|41964.2|0
1734402000000|2024-12-17 02:20:00|41984.2|41964.2|41988.6|41968.6|41988.6|41968.6|41984.2|41964.2|1
1734402020000|2024-12-17 02:20:20|41989.2|41969.2|41991.7|41971.7|41994.2|41974.2|41989.2|41969.2|1
1734402030000|2024-12-17 02:20:30|41994.2|41974.2|41996.7|41976.7|41996.7|41976.7|41994.2|41974.2|0
1734402040000|2024-12-17 02:20:40|41994.7|41974.7|41996.7|41976.7|41996.7|41976.7|41994.2|41974.2|1
1734402050000|2024-12-17 02:20:50|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|41994.7|41974.7|1
1734402060000|2024-12-17 02:21:00|41994.2|41974.2|41994.2|41974.2|41994.2|41974.2|41991.7|41971.7|0
1734402070000|2024-12-17 02:21:10|41991.7|41971.7|41991.7|41971.7|41994.2|41974.2|41991.7|41971.7|1
1734402100000|2024-12-17 02:21:40|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|1
1734402110000|2024-12-17 02:21:50|41991.7|41971.7|41989.2|41969.2|41991.7|41971.7|41989.2|41969.2|0
1734402120000|2024-12-17 02:22:00|41991.1|41971.1|41989.7|41969.7|41991.7|41971.7|41989.7|41969.7|0
1734402130000|2024-12-17 02:22:10|41987.8|41967.8|41987.2|41967.2|41989.7|41969.7|41985.3|41965.3|8
1734402140000|2024-12-17 02:22:20|41989.2|41969.2|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|1
1734402150000|2024-12-17 02:22:30|41991.1|41971.1|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|0
1734402160000|2024-12-17 02:22:40|41989.7|41969.7|41994.7|41974.7|41994.7|41974.7|41989.7|41969.7|1
1734402180000|2024-12-17 02:23:00|41992.2|41972.2|41997.2|41977.2|41997.2|41977.2|41989.7|41969.7|1
1734402190000|2024-12-17 02:23:10|41999.2|41979.2|42002.2|41982.2|42002.2|41982.2|41999.2|41979.2|1
1734402200000|2024-12-17 02:23:20|42000.3|41980.3|41999.7|41979.7|42000.3|41980.3|41999.7|41979.7|0
1734402220000|2024-12-17 02:23:40|42002.2|41982.2|41999.7|41979.7|42002.2|41982.2|41999.7|41979.7|1
1734402230000|2024-12-17 02:23:50|41997.8|41977.8|41997.2|41977.2|41999.2|41979.2|41997.2|41977.2|0
1734402250000|2024-12-17 02:24:10|41995.3|41975.3|41994.7|41974.7|41995.3|41975.3|41992.2|41972.2|0
1734402270000|2024-12-17 02:24:30|41992.8|41972.8|41989.7|41969.7|41994.2|41974.2|41989.7|41969.7|1
1734402280000|2024-12-17 02:24:40|41987.8|41967.8|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|0
1734402290000|2024-12-17 02:24:50|41984.7|41964.7|41982.2|41962.2|41984.7|41964.7|41982.2|41962.2|1
1734402300000|2024-12-17 02:25:00|41979.7|41959.7|41974.7|41954.7|41979.7|41959.7|41974.7|41954.7|3
1734402310000|2024-12-17 02:25:10|41972.2|41952.2|41969.7|41949.7|41972.2|41952.2|41969.7|41949.7|7
1734402320000|2024-12-17 02:25:20|41967.8|41947.8|41969.7|41949.7|41969.7|41949.7|41967.8|41947.8|0
1734402330000|2024-12-17 02:25:30|41969.2|41949.2|41969.8|41949.8|41971.7|41951.7|41969.2|41949.2|1
1734402340000|2024-12-17 02:25:40|41967.3|41947.3|41972.3|41952.3|41972.3|41952.3|41967.3|41947.3|1
1734402360000|2024-12-17 02:26:00|41974.2|41954.2|41974.8|41954.8|41974.8|41954.8|41974.2|41954.2|1
1734402370000|2024-12-17 02:26:10|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|0
1734402380000|2024-12-17 02:26:20|41971.7|41951.7|41969.8|41949.8|41971.7|41951.7|41969.8|41949.8|9
1734402390000|2024-12-17 02:26:30|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41969.8|41949.8|0
1734402400000|2024-12-17 02:26:40|41967.8|41947.8|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|5
1734402410000|2024-12-17 02:26:50|41971.7|41951.7|41969.8|41949.8|41971.7|41951.7|41967.3|41947.3|3
1734402420000|2024-12-17 02:27:00|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41962.3|41942.3|8
1734402430000|2024-12-17 02:27:10|41969.8|41949.8|41967.3|41947.3|41969.8|41949.8|41967.3|41947.3|2
1734402480000|2024-12-17 02:28:00|41969.8|41949.8|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|1
1734402490000|2024-12-17 02:28:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|1
1734402500000|2024-12-17 02:28:20|41974.2|41954.2|41972.3|41952.3|41974.2|41954.2|41972.3|41952.3|2
1734402510000|2024-12-17 02:28:30|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|2
1734402530000|2024-12-17 02:28:50|41974.2|41954.2|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|0
1734402540000|2024-12-17 02:29:00|41974.8|41954.8|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|0
1734402550000|2024-12-17 02:29:10|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|41974.8|41954.8|2
1734402560000|2024-12-17 02:29:20|41977.3|41957.3|41974.8|41954.8|41977.3|41957.3|41974.8|41954.8|0
1734402570000|2024-12-17 02:29:30|41976.7|41956.7|41977.3|41957.3|41977.3|41957.3|41974.8|41954.8|0
1734402580000|2024-12-17 02:29:40|41972.8|41952.8|41974.8|41954.8|41974.8|41954.8|41972.8|41952.8|1
1734402590000|2024-12-17 02:29:50|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|41972.3|41952.3|1
1734402600000|2024-12-17 02:30:00|41967.3|41947.3|41969.8|41949.8|41969.8|41949.8|41959.8|41939.8|27
1734402610000|2024-12-17 02:30:10|41967.3|41947.3|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|2
1734402620000|2024-12-17 02:30:20|||||||||2
1734402630000|2024-12-17 02:30:30|41965.3|41945.3|41967.3|41947.3|41967.3|41947.3|41962.3|41942.3|0
1734402640000|2024-12-17 02:30:40|41965.3|41945.3|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|1
1734402650000|2024-12-17 02:30:50|41964.8|41944.8|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|0
1734402660000|2024-12-17 02:31:00|41969.2|41949.2|41959.8|41939.8|41969.2|41949.2|41957.3|41937.3|13
1734402670000|2024-12-17 02:31:10|41957.3|41937.3|41959.2|41939.2|41960.3|41940.3|41957.3|41937.3|1
1734402680000|2024-12-17 02:31:20|41957.8|41937.8|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|0
1734402690000|2024-12-17 02:31:30|41957.3|41937.3|41957.3|41937.3|41959.8|41939.8|41957.3|41937.3|2
1734402700000|2024-12-17 02:31:40|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41949.8|41929.8|12
1734402710000|2024-12-17 02:31:50|41950.3|41930.3|41954.8|41934.8|41954.8|41934.8|41950.3|41930.3|2
1734402720000|2024-12-17 02:32:00|41952.3|41932.3|41959.2|41939.2|41959.8|41939.8|41952.3|41932.3|10
1734402730000|2024-12-17 02:32:10|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|4
1734402740000|2024-12-17 02:32:20|41961.7|41941.7|41959.8|41939.8|41962.3|41942.3|41959.8|41939.8|2
1734402750000|2024-12-17 02:32:30|41960.3|41940.3|41964.2|41944.2|41967.3|41947.3|41960.3|41940.3|6
1734402760000|2024-12-17 02:32:40|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41962.3|41942.3|10
1734402770000|2024-12-17 02:32:50|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|41966.7|41946.7|4
1734402780000|2024-12-17 02:33:00|41969.2|41949.2|41969.8|41949.8|41969.8|41949.8|41967.3|41947.3|1
1734402790000|2024-12-17 02:33:10|41972.3|41952.3|41969.8|41949.8|41972.3|41952.3|41967.3|41947.3|0
1734402800000|2024-12-17 02:33:20|41967.3|41947.3|41972.3|41952.3|41972.3|41952.3|41967.3|41947.3|7
1734402810000|2024-12-17 02:33:30|41974.2|41954.2|41977.3|41957.3|41979.8|41959.8|41972.3|41952.3|1
1734402830000|2024-12-17 02:33:50|41975.3|41955.3|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|1
1734402840000|2024-12-17 02:34:00|41974.8|41954.8|41974.8|41954.8|41976.7|41956.7|41974.8|41954.8|2
1734402850000|2024-12-17 02:34:10|41972.8|41952.8|41972.3|41952.3|41974.8|41954.8|41972.3|41952.3|1
1734402860000|2024-12-17 02:34:20|41969.8|41949.8|41972.3|41952.3|41972.3|41952.3|41969.8|41949.8|0
1734402870000|2024-12-17 02:34:30|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|1
1734402880000|2024-12-17 02:34:40|41967.8|41947.8|41967.3|41947.3|41970.3|41950.3|41964.8|41944.8|2
1734402890000|2024-12-17 02:34:50|41966.7|41946.7|41960.3|41940.3|41966.7|41946.7|41960.3|41940.3|3
1734402900000|2024-12-17 02:35:00|41962.3|41942.3|41966.7|41946.7|41966.7|41946.7|41959.8|41939.8|1
1734402910000|2024-12-17 02:35:10|41964.8|41944.8|41964.8|41944.8|41964.8|41944.8|41962.3|41942.3|1
1734402920000|2024-12-17 02:35:20|41962.3|41942.3|41967.3|41947.3|41967.3|41947.3|41962.3|41942.3|0
1734402930000|2024-12-17 02:35:30|41964.8|41944.8|41962.3|41942.3|41967.3|41947.3|41962.3|41942.3|7
1734402940000|2024-12-17 02:35:40|41964.2|41944.2|41967.3|41947.3|41967.3|41947.3|41964.2|41944.2|0
1734402950000|2024-12-17 02:35:50|41965.3|41945.3|41967.3|41947.3|41967.3|41947.3|41964.8|41944.8|2
1734402960000|2024-12-17 02:36:00|41969.2|41949.2|41969.8|41949.8|41969.8|41949.8|41964.8|41944.8|1
1734402970000|2024-12-17 02:36:10|41971.7|41951.7|41964.8|41944.8|41972.3|41952.3|41964.8|41944.8|6
1734402980000|2024-12-17 02:36:20|||||||||1
1734402990000|2024-12-17 02:36:30|41962.8|41942.8|41962.3|41942.3|41962.8|41942.8|41957.8|41937.8|2
1734403000000|2024-12-17 02:36:40|41960.3|41940.3|41964.2|41944.2|41964.2|41944.2|41959.8|41939.8|2
1734403010000|2024-12-17 02:36:50|41962.3|41942.3|41964.8|41944.8|41966.7|41946.7|41962.3|41942.3|2
1734403020000|2024-12-17 02:37:00|41962.3|41942.3|41964.8|41944.8|41964.8|41944.8|41959.8|41939.8|8
1734403030000|2024-12-17 02:37:10|41964.2|41944.2|41957.8|41937.8|41964.8|41944.8|41957.8|41937.8|2
1734403040000|2024-12-17 02:37:20|41957.3|41937.3|41959.8|41939.8|41959.8|41939.8|41954.8|41934.8|4
1734403050000|2024-12-17 02:37:30|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|41961.7|41941.7|0
1734403060000|2024-12-17 02:37:40|41959.8|41939.8|41959.8|41939.8|41959.8|41939.8|41957.3|41937.3|0
1734403070000|2024-12-17 02:37:50|41959.2|41939.2|41957.3|41937.3|41959.8|41939.8|41957.3|41937.3|1
1734403080000|2024-12-17 02:38:00|41954.8|41934.8|41952.3|41932.3|41954.8|41934.8|41952.3|41932.3|5
1734403090000|2024-12-17 02:38:10|41954.8|41934.8|41954.8|41934.8|41954.8|41934.8|41949.8|41929.8|3
1734403100000|2024-12-17 02:38:20|41952.8|41932.8|41952.3|41932.3|41952.8|41932.8|41950.3|41930.3|0
1734403110000|2024-12-17 02:38:30|41949.8|41929.8|41952.3|41932.3|41952.3|41932.3|41949.8|41929.8|1
1734403120000|2024-12-17 02:38:40|41954.8|41934.8|41955.3|41935.3|41955.3|41935.3|41954.8|41934.8|4
1734403130000|2024-12-17 02:38:50|41957.3|41937.3|41949.8|41929.8|41957.3|41937.3|41949.8|41929.8|1
1734403140000|2024-12-17 02:39:00|41951.7|41931.7|41949.8|41929.8|41952.3|41932.3|41949.8|41929.8|0
1734403150000|2024-12-17 02:39:10|||||||||2
1734403160000|2024-12-17 02:39:20|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|41947.3|41927.3|0
1734403170000|2024-12-17 02:39:30|41949.8|41929.8|41944.8|41924.8|41949.8|41929.8|41942.3|41922.3|1
1734403180000|2024-12-17 02:39:40|41942.8|41922.8|41944.8|41924.8|41944.8|41924.8|41942.3|41922.3|0
1734403190000|2024-12-17 02:39:50|41942.8|41922.8|41942.3|41922.3|41942.8|41922.8|41942.3|41922.3|0
1734403200000|2024-12-17 02:40:00|41940.3|41920.3|41934.8|41914.8|41940.3|41920.3|41934.8|41914.8|6
1734403210000|2024-12-17 02:40:10|||||||||2
1734403220000|2024-12-17 02:40:20|41932.3|41912.3|41932.3|41912.3|41934.8|41914.8|41932.3|41912.3|0
1734403230000|2024-12-17 02:40:30|41934.8|41914.8|41922.3|41902.3|41934.8|41914.8|41922.3|41902.3|12
1734403240000|2024-12-17 02:40:40|41920.3|41900.3|41922.3|41902.3|41922.3|41902.3|41919.8|41899.8|0
1734403250000|2024-12-17 02:40:50|41927.3|41907.3|41937.3|41917.3|41937.3|41917.3|41924.8|41904.8|16
1734403270000|2024-12-17 02:41:10|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|41934.8|41914.8|4
1734403280000|2024-12-17 02:41:20|41934.2|41914.2|41934.8|41914.8|41934.8|41914.8|41932.3|41912.3|0
1734403290000|2024-12-17 02:41:30|41937.3|41917.3|41932.3|41912.3|41937.3|41917.3|41932.3|41912.3|4
1734403300000|2024-12-17 02:41:40|41929.8|41909.8|41924.8|41904.8|41929.8|41909.8|41924.8|41904.8|4
1734403310000|2024-12-17 02:41:50|41922.3|41902.3|41917.8|41897.8|41922.3|41902.3|41917.8|41897.8|1
1734403320000|2024-12-17 02:42:00|41917.3|41897.3|41910.3|41890.3|41917.3|41897.3|41909.8|41889.8|2
1734403330000|2024-12-17 02:42:10|41911.7|41891.7|41919.2|41899.2|41921.7|41901.7|41911.7|41891.7|12
1734403340000|2024-12-17 02:42:20|41917.3|41897.3|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|0
1734403350000|2024-12-17 02:42:30|41914.8|41894.8|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|2
1734403360000|2024-12-17 02:42:40|41915.3|41895.3|41917.3|41897.3|41919.2|41899.2|41915.3|41895.3|1
1734403370000|2024-12-17 02:42:50|41919.2|41899.2|41919.8|41899.8|41919.8|41899.8|41917.3|41897.3|0
1734403380000|2024-12-17 02:43:00|41919.2|41899.2|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|0
1734403390000|2024-12-17 02:43:10|41916.7|41896.7|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|2
1734403400000|2024-12-17 02:43:20|41914.8|41894.8|41919.8|41899.8|41919.8|41899.8|41914.8|41894.8|9
1734403410000|2024-12-17 02:43:30|41917.3|41897.3|41919.8|41899.8|41919.8|41899.8|41917.3|41897.3|0
1734403420000|2024-12-17 02:43:40|41921.7|41901.7|41922.3|41902.3|41922.3|41902.3|41920.3|41900.3|3
1734403430000|2024-12-17 02:43:50|41920.3|41900.3|41917.3|41897.3|41920.3|41900.3|41917.3|41897.3|0
1734403440000|2024-12-17 02:44:00|41915.3|41895.3|41914.8|41894.8|41917.3|41897.3|41914.8|41894.8|3
1734403450000|2024-12-17 02:44:10|41914.2|41894.2|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|2
1734403460000|2024-12-17 02:44:20|||||||||1
1734403470000|2024-12-17 02:44:30|41916.7|41896.7|41912.3|41892.3|41916.7|41896.7|41909.8|41889.8|12
1734403480000|2024-12-17 02:44:40|41909.8|41889.8|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|0
1734403490000|2024-12-17 02:44:50|41911.7|41891.7|41917.3|41897.3|41917.3|41897.3|41911.7|41891.7|3
1734403500000|2024-12-17 02:45:00|41914.8|41894.8|41917.3|41897.3|41917.3|41897.3|41912.3|41892.3|2
1734403510000|2024-12-17 02:45:10|41914.8|41894.8|41912.3|41892.3|41917.3|41897.3|41912.3|41892.3|0
1734403520000|2024-12-17 02:45:20|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|1
1734403530000|2024-12-17 02:45:30|41917.3|41897.3|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|4
1734403540000|2024-12-17 02:45:40|41919.8|41899.8|41914.8|41894.8|41919.8|41899.8|41914.8|41894.8|2
1734403550000|2024-12-17 02:45:50|41916.7|41896.7|41914.8|41894.8|41917.3|41897.3|41914.8|41894.8|1
1734403560000|2024-12-17 02:46:00|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|3
1734403570000|2024-12-17 02:46:10|41917.9|41897.9|41919.8|41899.8|41919.8|41899.8|41917.9|41897.9|0
1734403580000|2024-12-17 02:46:20|41917.3|41897.3|41912.3|41892.3|41917.3|41897.3|41909.8|41889.8|6
1734403590000|2024-12-17 02:46:30|41909.8|41889.8|41911.7|41891.7|41911.7|41891.7|41909.8|41889.8|2
1734403600000|2024-12-17 02:46:40|41912.3|41892.3|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|7
1734403610000|2024-12-17 02:46:50|41907.3|41887.3|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|3
1734403620000|2024-12-17 02:47:00|41910.4|41890.4|41914.8|41894.8|41914.8|41894.8|41910.4|41890.4|4
1734403630000|2024-12-17 02:47:10|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|41917.3|41897.3|3
1734403640000|2024-12-17 02:47:20|41917.9|41897.9|41922.3|41902.3|41922.3|41902.3|41917.9|41897.9|2
1734403650000|2024-12-17 02:47:30|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41922.3|41902.3|6
1734403660000|2024-12-17 02:47:40|41924.8|41904.8|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|2
1734403670000|2024-12-17 02:47:50|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|0
1734403680000|2024-12-17 02:48:00|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41922.3|41902.3|8
1734403690000|2024-12-17 02:48:10|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|0
1734403700000|2024-12-17 02:48:20|41924.8|41904.8|41924.8|41904.8|41927.3|41907.3|41924.8|41904.8|0
1734403710000|2024-12-17 02:48:30|41925.4|41905.4|41922.3|41902.3|41926.7|41906.7|41922.3|41902.3|1
1734403720000|2024-12-17 02:48:40|41919.8|41899.8|41920.4|41900.4|41922.3|41902.3|41919.8|41899.8|1
1734403730000|2024-12-17 02:48:50|41922.3|41902.3|41919.8|41899.8|41922.3|41902.3|41919.8|41899.8|1
1734403740000|2024-12-17 02:49:00|41917.9|41897.9|41912.3|41892.3|41917.9|41897.9|41907.3|41887.3|8
1734403750000|2024-12-17 02:49:10|41909.8|41889.8|41912.9|41892.9|41912.9|41892.9|41909.8|41889.8|4
1734403760000|2024-12-17 02:49:20|41915.4|41895.4|41912.9|41892.9|41915.4|41895.4|41912.9|41892.9|3
1734403770000|2024-12-17 02:49:30|41914.8|41894.8|41914.8|41894.8|41915.4|41895.4|41912.3|41892.3|1
1734403780000|2024-12-17 02:49:40|41916.7|41896.7|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|2
1734403790000|2024-12-17 02:49:50|41916.7|41896.7|41916.7|41896.7|41917.3|41897.3|41914.8|41894.8|7
1734403800000|2024-12-17 02:50:00|41917.3|41897.3|41919.2|41899.2|41919.2|41899.2|41912.3|41892.3|11
1734403810000|2024-12-17 02:50:10|41917.9|41897.9|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|9
1734403820000|2024-12-17 02:50:20|||||||||1
1734403830000|2024-12-17 02:50:30|41920.4|41900.4|41922.3|41902.3|41922.3|41902.3|41920.4|41900.4|1
1734403840000|2024-12-17 02:50:40|41921.7|41901.7|41919.8|41899.8|41922.3|41902.3|41919.8|41899.8|2
1734403850000|2024-12-17 02:50:50|41922.3|41902.3|41922.3|41902.3|41922.3|41902.3|41919.8|41899.8|2
1734403860000|2024-12-17 02:51:00|41924.2|41904.2|41924.8|41904.8|41924.8|41904.8|41924.2|41904.2|4
1734403870000|2024-12-17 02:51:10|41922.9|41902.9|41919.8|41899.8|41922.9|41902.9|41919.8|41899.8|2
1734403880000|2024-12-17 02:51:20|41922.3|41902.3|41924.8|41904.8|41924.8|41904.8|41919.8|41899.8|18
1734403890000|2024-12-17 02:51:30|41925.4|41905.4|41927.3|41907.3|41927.3|41907.3|41925.4|41905.4|0
1734403900000|2024-12-17 02:51:40|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|41929.2|41909.2|0
1734403910000|2024-12-17 02:51:50|41927.3|41907.3|41929.2|41909.2|41929.2|41909.2|41927.3|41907.3|2
1734403920000|2024-12-17 02:52:00|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|41927.3|41907.3|0
1734403930000|2024-12-17 02:52:10|41924.8|41904.8|41922.9|41902.9|41924.8|41904.8|41922.9|41902.9|19
1734403940000|2024-12-17 02:52:20|41922.3|41902.3|41921.7|41901.7|41922.3|41902.3|41921.7|41901.7|3
1734403950000|2024-12-17 02:52:30|41919.8|41899.8|41922.3|41902.3|41924.8|41904.8|41919.8|41899.8|4
1734403960000|2024-12-17 02:52:40|41924.2|41904.2|41922.3|41902.3|41924.8|41904.8|41919.8|41899.8|1
1734403970000|2024-12-17 02:52:50|41924.8|41904.8|41922.3|41902.3|41927.3|41907.3|41919.8|41899.8|10
1734403980000|2024-12-17 02:53:00|41919.8|41899.8|41914.8|41894.8|41922.3|41902.3|41912.9|41892.9|7
1734403990000|2024-12-17 02:53:10|41912.3|41892.3|41907.9|41887.9|41916.7|41896.7|41907.9|41887.9|5
1734404000000|2024-12-17 02:53:20|41907.3|41887.3|41904.8|41884.8|41907.3|41887.3|41904.8|41884.8|10
1734404010000|2024-12-17 02:53:30|41906.7|41886.7|41907.3|41887.3|41907.3|41887.3|41905.4|41885.4|6
1734404020000|2024-12-17 02:53:40|41904.8|41884.8|41909.2|41889.2|41909.2|41889.2|41904.8|41884.8|6
1734404030000|2024-12-17 02:53:50|41909.8|41889.8|41909.8|41889.8|41912.3|41892.3|41909.8|41889.8|1
1734404040000|2024-12-17 02:54:00|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41904|41884|7
1734404050000|2024-12-17 02:54:10|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|0
1734404060000|2024-12-17 02:54:20|41909.3|41889.3|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|1
1734404070000|2024-12-17 02:54:30|41910.4|41890.4|41914.3|41894.3|41914.8|41894.8|41910.4|41890.4|6
1734404080000|2024-12-17 02:54:40|||||||||2
1734404090000|2024-12-17 02:54:50|41912.3|41892.3|41915.4|41895.4|41917.3|41897.3|41912.3|41892.3|9
1734404100000|2024-12-17 02:55:00|41912.9|41892.9|41902.3|41882.3|41912.9|41892.9|41902.3|41882.3|35
1734404110000|2024-12-17 02:55:10|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|2
1734404120000|2024-12-17 02:55:20|41905.4|41885.4|41909.8|41889.8|41909.8|41889.8|41905.4|41885.4|5
1734404130000|2024-12-17 02:55:30|||||||||6
1734404140000|2024-12-17 02:55:40|41907.9|41887.9|41907.3|41887.3|41907.9|41887.9|41907.3|41887.3|1
1734404150000|2024-12-17 02:55:50|41904.8|41884.8|41904.8|41884.8|41907.3|41887.3|41902.3|41882.3|9
1734404160000|2024-12-17 02:56:00|41902.9|41882.9|41904.8|41884.8|41907.3|41887.3|41902.3|41882.3|6
1734404170000|2024-12-17 02:56:10|41906.8|41886.8|41902.3|41882.3|41907.3|41887.3|41902.3|41882.3|0
1734404180000|2024-12-17 02:56:20|41904.8|41884.8|41902.3|41882.3|41904.8|41884.8|41899.8|41879.8|20
1734404190000|2024-12-17 02:56:30|41901.8|41881.8|41897.3|41877.3|41901.8|41881.8|41897.3|41877.3|2
1734404200000|2024-12-17 02:56:40|41894.8|41874.8|41894.8|41874.8|41897.3|41877.3|41894.8|41874.8|7
1734404210000|2024-12-17 02:56:50|41896.8|41876.8|41894.8|41874.8|41897.3|41877.3|41894.8|41874.8|1
1734404220000|2024-12-17 02:57:00|41892.9|41872.9|41892.3|41872.3|41894.8|41874.8|41892.3|41872.3|1
1734404230000|2024-12-17 02:57:10|41894.3|41874.3|41892.3|41872.3|41897.3|41877.3|41889.8|41869.8|6
1734404240000|2024-12-17 02:57:20|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41892.3|41872.3|4
1734404250000|2024-12-17 02:57:30|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|1
1734404260000|2024-12-17 02:57:40|41899.3|41879.3|41899.8|41879.8|41899.8|41879.8|41899.3|41879.3|0
1734404270000|2024-12-17 02:57:50|41897.9|41877.9|41904.8|41884.8|41904.8|41884.8|41897.3|41877.3|1
1734404280000|2024-12-17 02:58:00|41909.8|41889.8|41914.8|41894.8|41914.8|41894.8|41909.8|41889.8|9
1734404290000|2024-12-17 02:58:10|41912.9|41892.9|41912.3|41892.3|41912.9|41892.9|41912.3|41892.3|4
1734404300000|2024-12-17 02:58:20|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|1
1734404310000|2024-12-17 02:58:30|41911.8|41891.8|41912.3|41892.3|41912.3|41892.3|41909.8|41889.8|0
1734404320000|2024-12-17 02:58:40|41914.8|41894.8|41917.3|41897.3|41917.3|41897.3|41914.8|41894.8|0
1734404330000|2024-12-17 02:58:50|41914.8|41894.8|41914.8|41894.8|41917.3|41897.3|41914.8|41894.8|4
1734404340000|2024-12-17 02:59:00|41912.3|41892.3|41912.3|41892.3|41912.3|41892.3|41907.9|41887.9|5
1734404350000|2024-12-17 02:59:10|41916.2|41896.2|41918.7|41898.7|41918.7|41898.7|41916.2|41896.2|3
1734404360000|2024-12-17 02:59:20|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|41916.8|41896.8|1
1734404370000|2024-12-17 02:59:30|41917.9|41897.9|41919.8|41899.8|41919.8|41899.8|41917.3|41897.3|2
1734404380000|2024-12-17 02:59:40|41921.8|41901.8|41922.3|41902.3|41922.3|41902.3|41919.8|41899.8|3
1734404390000|2024-12-17 02:59:50|41924.8|41904.8|41919.8|41899.8|41924.8|41904.8|41917.3|41897.3|5
1734404400000|2024-12-17 03:00:00|41921.8|41901.8|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|2
1734404410000|2024-12-17 03:00:10|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41919.8|41899.8|4
1734404420000|2024-12-17 03:00:20|41924.3|41904.3|41924.8|41904.8|41927.3|41907.3|41924.3|41904.3|10
1734404430000|2024-12-17 03:00:30|41920.9|41900.9|41922.3|41902.3|41922.9|41902.9|41917.9|41897.9|7
1734404440000|2024-12-17 03:00:40|||||||||1
1734404450000|2024-12-17 03:00:50|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|41919.8|41899.8|1
1734404460000|2024-12-17 03:01:00|41921.8|41901.8|41922.3|41902.3|41922.3|41902.3|41917.3|41897.3|8
1734404470000|2024-12-17 03:01:10|41919.8|41899.8|41917.3|41897.3|41924.8|41904.8|41917.3|41897.3|5
1734404480000|2024-12-17 03:01:20|41919.8|41899.8|41919.8|41899.8|41922.3|41902.3|41917.3|41897.3|0
1734404490000|2024-12-17 03:01:30|41922.3|41902.3|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|0
1734404500000|2024-12-17 03:01:40|41919.3|41899.3|41917.3|41897.3|41919.8|41899.8|41915.4|41895.4|0
1734404510000|2024-12-17 03:01:50|41919.8|41899.8|41917.3|41897.3|41919.8|41899.8|41914.8|41894.8|0
1734404520000|2024-12-17 03:02:00|41919.3|41899.3|41922.3|41902.3|41922.3|41902.3|41919.3|41899.3|4
1734404530000|2024-12-17 03:02:10|41924.8|41904.8|41922.3|41902.3|41924.8|41904.8|41922.3|41902.3|0
1734404540000|2024-12-17 03:02:20|41920.4|41900.4|41917.9|41897.9|41922.3|41902.3|41917.3|41897.3|1
1734404550000|2024-12-17 03:02:30|41917.3|41897.3|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|4
1734404560000|2024-12-17 03:02:40|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|41914.8|41894.8|0
1734404570000|2024-12-17 03:02:50|41912.3|41892.3|41914.8|41894.8|41914.8|41894.8|41912.3|41892.3|1
1734404580000|2024-12-17 03:03:00|41912.3|41892.3|41904.8|41884.8|41912.3|41892.3|41904.8|41884.8|2
1734404590000|2024-12-17 03:03:10|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|3
1734404600000|2024-12-17 03:03:20|41897.9|41877.9|41897.3|41877.3|41897.9|41877.9|41895.4|41875.4|5
1734404610000|2024-12-17 03:03:30|41899.3|41879.3|41907.3|41887.3|41907.3|41887.3|41899.3|41879.3|3
1734404620000|2024-12-17 03:03:40|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41907.3|41887.3|1
1734404640000|2024-12-17 03:04:00|41910.4|41890.4|41912.3|41892.3|41912.3|41892.3|41909.8|41889.8|2
1734404650000|2024-12-17 03:04:10|41909.8|41889.8|41907.3|41887.3|41912.3|41892.3|41907.3|41887.3|9
1734404660000|2024-12-17 03:04:20|41909.3|41889.3|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|1
1734404670000|2024-12-17 03:04:30|41904.8|41884.8|41905.4|41885.4|41907.3|41887.3|41902.9|41882.9|0
1734404680000|2024-12-17 03:04:40|41907.3|41887.3|41912.3|41892.3|41912.3|41892.3|41907.3|41887.3|2
1734404690000|2024-12-17 03:04:50|41910.4|41890.4|41909.8|41889.8|41910.4|41890.4|41907.3|41887.3|1
1734404700000|2024-12-17 03:05:00|41907.3|41887.3|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|0
1734404710000|2024-12-17 03:05:10|41905.4|41885.4|41902.3|41882.3|41907.3|41887.3|41902.3|41882.3|1
1734404720000|2024-12-17 03:05:20|41899.8|41879.8|41902.3|41882.3|41902.3|41882.3|41899.8|41879.8|0
1734404730000|2024-12-17 03:05:30|41904.8|41884.8|41906.8|41886.8|41906.8|41886.8|41904.8|41884.8|3
1734404740000|2024-12-17 03:05:40|41908.7|41888.7|41907.3|41887.3|41911.8|41891.8|41907.3|41887.3|0
1734404750000|2024-12-17 03:05:50|41904.8|41884.8|41904.8|41884.8|41907.3|41887.3|41902.9|41882.9|0
1734404760000|2024-12-17 03:06:00|41906.8|41886.8|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|1
1734404770000|2024-12-17 03:06:10|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|1
1734404780000|2024-12-17 03:06:20|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|3
1734404790000|2024-12-17 03:06:30|41902.9|41882.9|41904.8|41884.8|41904.8|41884.8|41902.3|41882.3|1
1734404800000|2024-12-17 03:06:40|41904.3|41884.3|41899.8|41879.8|41904.8|41884.8|41899.8|41879.8|0
1734404810000|2024-12-17 03:06:50|41902.3|41882.3|41899.8|41879.8|41902.3|41882.3|41899.8|41879.8|0
1734404820000|2024-12-17 03:07:00|41901.8|41881.8|41897.9|41877.9|41902.3|41882.3|41897.9|41877.9|1
1734404830000|2024-12-17 03:07:10|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|41897.3|41877.3|4
1734404840000|2024-12-17 03:07:20|41897.9|41877.9|41900.4|41880.4|41902.9|41882.9|41897.9|41877.9|1
1734404850000|2024-12-17 03:07:30|41902.9|41882.9|41904.8|41884.8|41904.8|41884.8|41900.4|41880.4|0
1734404870000|2024-12-17 03:07:50|41902.9|41882.9|41899.8|41879.8|41902.9|41882.9|41899.8|41879.8|6
1734404880000|2024-12-17 03:08:00|41902.3|41882.3|41907.3|41887.3|41907.3|41887.3|41902.3|41882.3|2
1734404900000|2024-12-17 03:08:20|41909.8|41889.8|41907.3|41887.3|41912.3|41892.3|41907.3|41887.3|6
1734404910000|2024-12-17 03:08:30|41904.8|41884.8|41907.3|41887.3|41907.3|41887.3|41904.8|41884.8|3
1734404920000|2024-12-17 03:08:40|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|2
1734404930000|2024-12-17 03:08:50|41902.3|41882.3|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|3
1734404940000|2024-12-17 03:09:00|41904.3|41884.3|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|2
1734404950000|2024-12-17 03:09:10|41899.8|41879.8|41902.3|41882.3|41904.8|41884.8|41899.8|41879.8|0
1734404960000|2024-12-17 03:09:20|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|41904.8|41884.8|1
1734404980000|2024-12-17 03:09:40|41904.3|41884.3|41904.3|41884.3|41904.8|41884.8|41902.3|41882.3|0
1734404990000|2024-12-17 03:09:50|41902.3|41882.3|41902.3|41882.3|41904.8|41884.8|41902.3|41882.3|0
1734405000000|2024-12-17 03:10:00|41896|41876|41897.3|41877.3|41897.9|41877.9|41895.4|41875.4|1
1734405010000|2024-12-17 03:10:10|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|41897.3|41877.3|9
1734405020000|2024-12-17 03:10:20|41897.3|41877.3|41901.8|41881.8|41901.8|41881.8|41897.3|41877.3|2
1734405030000|2024-12-17 03:10:30|41899.8|41879.8|41899.8|41879.8|41899.8|41879.8|41897.3|41877.3|2
1734405040000|2024-12-17 03:10:40|41897.3|41877.3|41897.3|41877.3|41899.3|41879.3|41897.3|41877.3|0
1734405050000|2024-12-17 03:10:50|41902.3|41882.3|41902.3|41882.3|41902.3|41882.3|41899.8|41879.8|9
1734405060000|2024-12-17 03:11:00|41899.8|41879.8|41894.8|41874.8|41899.8|41879.8|41894.8|41874.8|5
1734405070000|2024-12-17 03:11:10|41892.9|41872.9|41885.4|41865.4|41897.9|41877.9|41885.4|41865.4|8
1734405080000|2024-12-17 03:11:20|41884.8|41864.8|41884.8|41864.8|41887.3|41867.3|41882.3|41862.3|6
1734405090000|2024-12-17 03:11:30|41882.3|41862.3|41879.8|41859.8|41884.8|41864.8|41879.8|41859.8|0
1734405100000|2024-12-17 03:11:40|41880.4|41860.4|41879.8|41859.8|41882.3|41862.3|41879.8|41859.8|1
1734405110000|2024-12-17 03:11:50|41881.8|41861.8|41882.3|41862.3|41882.3|41862.3|41879.8|41859.8|0
1734405120000|2024-12-17 03:12:00|41881.8|41861.8|41889.3|41869.3|41889.3|41869.3|41879.8|41859.8|11
1734405130000|2024-12-17 03:12:10|41889.8|41869.8|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|3
1734405140000|2024-12-17 03:12:20|41889.8|41869.8|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|0
1734405150000|2024-12-17 03:12:30|41886.8|41866.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|1
1734405160000|2024-12-17 03:12:40|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|41891.8|41871.8|0
1734405180000|2024-12-17 03:13:00|41889.8|41869.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|0
1734405190000|2024-12-17 03:13:10|41889.8|41869.8|41887.3|41867.3|41889.8|41869.8|41887.3|41867.3|2
1734405220000|2024-12-17 03:13:40|41884.8|41864.8|41889.8|41869.8|41889.8|41869.8|41884.8|41864.8|2
1734405230000|2024-12-17 03:13:50|41891.8|41871.8|41892.3|41872.3|41892.3|41872.3|41889.8|41869.8|0
1734405240000|2024-12-17 03:14:00|41889.8|41869.8|41890.4|41870.4|41892.3|41872.3|41887.3|41867.3|7
1734405250000|2024-12-17 03:14:10|41892.4|41872.4|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|2
1734405260000|2024-12-17 03:14:20|41887.9|41867.9|41887.4|41867.4|41887.9|41867.9|41887.4|41867.4|0
1734405270000|2024-12-17 03:14:30|41889.9|41869.9|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|1
1734405280000|2024-12-17 03:14:40|41887.9|41867.9|41887.4|41867.4|41887.9|41867.9|41887.4|41867.4|0
1734405290000|2024-12-17 03:14:50|41885.4|41865.4|41882.4|41862.4|41885.4|41865.4|41880.4|41860.4|12
1734405300000|2024-12-17 03:15:00|41882.9|41862.9|41889.3|41869.3|41889.9|41869.9|41882.9|41862.9|1
1734405310000|2024-12-17 03:15:10|41889.9|41869.9|41889.9|41869.9|41892.4|41872.4|41889.9|41869.9|1
1734405320000|2024-12-17 03:15:20|41887.9|41867.9|41889.9|41869.9|41889.9|41869.9|41887.4|41867.4|0
1734405330000|2024-12-17 03:15:30|41887.9|41867.9|41886|41866|41889.9|41869.9|41886|41866|15
1734405340000|2024-12-17 03:15:40|41887.9|41867.9|41885.4|41865.4|41887.9|41867.9|41885.4|41865.4|1
1734405350000|2024-12-17 03:15:50|41887.9|41867.9|41892.9|41872.9|41892.9|41872.9|41887.9|41867.9|2
1734405360000|2024-12-17 03:16:00|41894.9|41874.9|41897.9|41877.9|41897.9|41877.9|41894.9|41874.9|3
1734405370000|2024-12-17 03:16:10|41895.4|41875.4|41895.4|41875.4|41895.4|41875.4|41892.9|41872.9|3
1734405380000|2024-12-17 03:16:20|41897.9|41877.9|41892.9|41872.9|41897.9|41877.9|41890.4|41870.4|2
1734405390000|2024-12-17 03:16:30|41895.4|41875.4|41896|41876|41897.9|41877.9|41894.9|41874.9|1
1734405400000|2024-12-17 03:16:40|41897.9|41877.9|41902.9|41882.9|41905.4|41885.4|41895.4|41875.4|16
1734405410000|2024-12-17 03:16:50|41901|41881|41905.4|41885.4|41905.4|41885.4|41900.4|41880.4|0
1734405420000|2024-12-17 03:17:00|41903.5|41883.5|41902.9|41882.9|41903.5|41883.5|41902.9|41882.9|1
1734405430000|2024-12-17 03:17:10|41904.9|41884.9|41905.4|41885.4|41905.4|41885.4|41904.9|41884.9|1
1734405440000|2024-12-17 03:17:20|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|0
1734405450000|2024-12-17 03:17:30|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|2
1734405460000|2024-12-17 03:17:40|41907.4|41887.4|41907.9|41887.9|41910.4|41890.4|41905.4|41885.4|2
1734405470000|2024-12-17 03:17:50|41910.4|41890.4|41910.4|41890.4|41910.4|41890.4|41907.9|41887.9|0
1734405480000|2024-12-17 03:18:00|41912.4|41892.4|41912.9|41892.9|41912.9|41892.9|41912.4|41892.4|0
1734405500000|2024-12-17 03:18:20|||||||||3
1734405510000|2024-12-17 03:18:30|41917.9|41897.9|41915.4|41895.4|41917.9|41897.9|41915.4|41895.4|1
1734405520000|2024-12-17 03:18:40|41917.4|41897.4|41912.9|41892.9|41917.9|41897.9|41912.9|41892.9|0
1734405530000|2024-12-17 03:18:50|41916.8|41896.8|41915.4|41895.4|41917.9|41897.9|41912.9|41892.9|3
1734405540000|2024-12-17 03:19:00|41916|41896|41912.9|41892.9|41916|41896|41912.9|41892.9|0
1734405560000|2024-12-17 03:19:20|41915.4|41895.4|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|1
1734405580000|2024-12-17 03:19:40|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|1
1734405590000|2024-12-17 03:19:50|41912.9|41892.9|41912.9|41892.9|41915.4|41895.4|41912.9|41892.9|0
1734405600000|2024-12-17 03:20:00|41915.4|41895.4|41912.9|41892.9|41915.4|41895.4|41912.9|41892.9|1
1734405610000|2024-12-17 03:20:10|41913.5|41893.5|41912.9|41892.9|41917.9|41897.9|41912.9|41892.9|1
1734405620000|2024-12-17 03:20:20|41913.5|41893.5|41916|41896|41917.9|41897.9|41913.5|41893.5|2
1734405630000|2024-12-17 03:20:30|41915.4|41895.4|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|0
1734405640000|2024-12-17 03:20:40|41920.4|41900.4|41917.9|41897.9|41920.4|41900.4|41917.9|41897.9|4
1734405650000|2024-12-17 03:20:50|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|41920.4|41900.4|0
1734405660000|2024-12-17 03:21:00|41918.5|41898.5|41917.9|41897.9|41918.5|41898.5|41915.4|41895.4|1
1734405670000|2024-12-17 03:21:10|41917.4|41897.4|41915.4|41895.4|41917.4|41897.4|41915.4|41895.4|0
1734405680000|2024-12-17 03:21:20|41917.4|41897.4|41917.9|41897.9|41917.9|41897.9|41917.4|41897.4|0
1734405690000|2024-12-17 03:21:30|41915.4|41895.4|41915.4|41895.4|41915.4|41895.4|41912.9|41892.9|1
1734405700000|2024-12-17 03:21:40|41916|41896|41917.9|41897.9|41917.9|41897.9|41915.4|41895.4|1
1734405710000|2024-12-17 03:21:50|41917.4|41897.4|41915.4|41895.4|41917.4|41897.4|41915.4|41895.4|0
1734405730000|2024-12-17 03:22:10|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|41912.9|41892.9|5
1734405740000|2024-12-17 03:22:20|41911|41891|41910.4|41890.4|41912.9|41892.9|41910.4|41890.4|0
1734405750000|2024-12-17 03:22:30|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|41907.9|41887.9|0
1734405760000|2024-12-17 03:22:40|41906|41886|41902.9|41882.9|41906|41886|41902.9|41882.9|1
1734405770000|2024-12-17 03:22:50|41904.9|41884.9|41905.4|41885.4|41905.4|41885.4|41902.9|41882.9|0
1734405780000|2024-12-17 03:23:00|41902.9|41882.9|41900.4|41880.4|41905.4|41885.4|41900.4|41880.4|0
1734405790000|2024-12-17 03:23:10|41902.4|41882.4|41901|41881|41905.4|41885.4|41901|41881|4
1734405800000|2024-12-17 03:23:20|41900.4|41880.4|41900.4|41880.4|41902.9|41882.9|41900.4|41880.4|0
1734405810000|2024-12-17 03:23:30|41898.5|41878.5|41897.9|41877.9|41898.5|41878.5|41897.9|41877.9|0
1734405820000|2024-12-17 03:23:40|41899.9|41879.9|41902.9|41882.9|41902.9|41882.9|41897.9|41877.9|0
1734405830000|2024-12-17 03:23:50|41904.9|41884.9|41905.4|41885.4|41905.4|41885.4|41904.9|41884.9|1
1734405840000|2024-12-17 03:24:00|41906|41886|41904.9|41884.9|41907.9|41887.9|41902.9|41882.9|1
1734405850000|2024-12-17 03:24:10|41905.4|41885.4|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|0
1734405860000|2024-12-17 03:24:20|41907.9|41887.9|41906|41886|41907.9|41887.9|41906|41886|0
1734405870000|2024-12-17 03:24:30|41905.4|41885.4|41902.9|41882.9|41905.4|41885.4|41902.9|41882.9|0
1734405880000|2024-12-17 03:24:40|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|41900.4|41880.4|3
1734405890000|2024-12-17 03:24:50|41902.4|41882.4|41899.9|41879.9|41902.9|41882.9|41897.9|41877.9|0
1734405900000|2024-12-17 03:25:00|41900.4|41880.4|41892.9|41872.9|41900.4|41880.4|41892.9|41872.9|2
1734405910000|2024-12-17 03:25:10|41894.9|41874.9|41897.9|41877.9|41897.9|41877.9|41894.9|41874.9|4
1734405920000|2024-12-17 03:25:20|41895.4|41875.4|41900.4|41880.4|41900.4|41880.4|41895.4|41875.4|0
1734405930000|2024-12-17 03:25:30|41897.9|41877.9|41900.4|41880.4|41900.4|41880.4|41897.9|41877.9|3
1734405940000|2024-12-17 03:25:40|41901|41881|41902.9|41882.9|41902.9|41882.9|41900.4|41880.4|0
1734405950000|2024-12-17 03:25:50|41905.4|41885.4|41905.4|41885.4|41906|41886|41905.4|41885.4|0
1734405960000|2024-12-17 03:26:00|41907.9|41887.9|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|0
1734405970000|2024-12-17 03:26:10|41907.9|41887.9|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|4
1734405980000|2024-12-17 03:26:20|41902.9|41882.9|41905.4|41885.4|41907.9|41887.9|41902.9|41882.9|5
1734405990000|2024-12-17 03:26:30|41907.9|41887.9|41904.9|41884.9|41907.9|41887.9|41902.9|41882.9|0
1734406000000|2024-12-17 03:26:40|41902.9|41882.9|41904.9|41884.9|41905.4|41885.4|41902.9|41882.9|0
1734406010000|2024-12-17 03:26:50|41905.4|41885.4|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|2
1734406020000|2024-12-17 03:27:00|41903.5|41883.5|41907.9|41887.9|41907.9|41887.9|41903.5|41883.5|1
1734406030000|2024-12-17 03:27:10|41906|41886|41905.4|41885.4|41907.9|41887.9|41905.4|41885.4|0
1734406040000|2024-12-17 03:27:20|41906|41886|41907.9|41887.9|41907.9|41887.9|41906|41886|0
1734406050000|2024-12-17 03:27:30|41905.4|41885.4|41907.9|41887.9|41907.9|41887.9|41905.4|41885.4|1
1734406060000|2024-12-17 03:27:40|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|41905.4|41885.4|0
1734406070000|2024-12-17 03:27:50|41902.9|41882.9|41900.4|41880.4|41902.9|41882.9|41900.4|41880.4|0
1734406080000|2024-12-17 03:28:00|||||||||1
1734406090000|2024-12-17 03:28:10|||||||||3
1734406100000|2024-12-17 03:28:20|41898.5|41878.5|41897.9|41877.9|41900.4|41880.4|41897.9|41877.9|0
1734406120000|2024-12-17 03:28:40|41896|41876|41897.9|41877.9|41897.9|41877.9|41895.4|41875.4|0
1734406130000|2024-12-17 03:28:50|41895.4|41875.4|41895.4|41875.4|41897.9|41877.9|41895.4|41875.4|2
1734406140000|2024-12-17 03:29:00|41897.9|41877.9|41897.9|41877.9|41897.9|41877.9|41892.9|41872.9|3
1734406150000|2024-12-17 03:29:10|41895.4|41875.4|41892.9|41872.9|41897.9|41877.9|41892.9|41872.9|2
1734406160000|2024-12-17 03:29:20|41894.9|41874.9|41892.9|41872.9|41895.4|41875.4|41892.9|41872.9|3
1734406170000|2024-12-17 03:29:30|41891|41871|41890.4|41870.4|41891|41871|41888.5|41868.5|2
1734406180000|2024-12-17 03:29:40|41889.9|41869.9|41890.4|41870.4|41892.9|41872.9|41887.9|41867.9|1
1734406190000|2024-12-17 03:29:50|41891|41871|41887.9|41867.9|41892.9|41872.9|41887.9|41867.9|1
1734406200000|2024-12-17 03:30:00|41892.9|41872.9|41887.9|41867.9|41892.9|41872.9|41887.9|41867.9|2
1734406210000|2024-12-17 03:30:10|41888.5|41868.5|41887.9|41867.9|41890.4|41870.4|41887.9|41867.9|3
1734406220000|2024-12-17 03:30:20|||||||||1
1734406230000|2024-12-17 03:30:30|41885.4|41865.4|41887.9|41867.9|41887.9|41867.9|41885.4|41865.4|2
1734406260000|2024-12-17 03:31:00|41887.4|41867.4|41887.9|41867.9|41887.9|41867.9|41885.4|41865.4|3
1734406270000|2024-12-17 03:31:10|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|41885.4|41865.4|4
1734406280000|2024-12-17 03:31:20|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|41883.5|41863.5|2
1734406290000|2024-12-17 03:31:30|||||||||4
1734406320000|2024-12-17 03:32:00|41881.6|41861.6|41878.5|41858.5|41881.6|41861.6|41878.5|41858.5|6
1734406330000|2024-12-17 03:32:10|41880.4|41860.4|41877.9|41857.9|41880.4|41860.4|41877.9|41857.9|3
1734406380000|2024-12-17 03:33:00|41872.9|41852.9|41867.9|41847.9|41872.9|41852.9|41867.9|41847.9|13
1734406390000|2024-12-17 03:33:10|||||||||2
1734406400000|2024-12-17 03:33:20|||||||||5
1734406410000|2024-12-17 03:33:30|41868.5|41848.5|41873|41853|41873|41853|41868.5|41848.5|2
1734406420000|2024-12-17 03:33:40|41868|41848|41868|41848|41868|41848|41868|41848|3
1734406490000|2024-12-17 03:34:50|41866|41846|41858|41838|41868|41848|41858|41838|16
1734406500000|2024-12-17 03:35:00|||||||||3
1734406510000|2024-12-17 03:35:10|||||||||2
1734406530000|2024-12-17 03:35:30|41858.5|41838.5|41860.5|41840.5|41860.5|41840.5|41858.5|41838.5|14
1734406540000|2024-12-17 03:35:40|41858.5|41838.5|41858|41838|41860.5|41840.5|41858|41838|2
1734406550000|2024-12-17 03:35:50|41858.5|41838.5|41863|41843|41863|41843|41858.5|41838.5|0
1734406560000|2024-12-17 03:36:00|41865.5|41845.5|41868|41848|41868|41848|41865.5|41845.5|3
1734406570000|2024-12-17 03:36:10|41873|41853|41868|41848|41873|41853|41868|41848|6
1734406620000|2024-12-17 03:37:00|||||||||1
1734406630000|2024-12-17 03:37:10|41872.4|41852.4|41873|41853|41873|41853|41872.4|41852.4|4
1734406640000|2024-12-17 03:37:20|41868|41848|41868|41848|41868|41848|41868|41848|2
1734406680000|2024-12-17 03:38:00|||||||||4
1734406690000|2024-12-17 03:38:10|41866|41846|41865.5|41845.5|41866|41846|41863.5|41843.5|4
1734406710000|2024-12-17 03:38:30|||||||||1
1734406720000|2024-12-17 03:38:40|41864.9|41844.9|41863|41843|41864.9|41844.9|41863|41843|3
1734406740000|2024-12-17 03:39:00|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|3
1734406750000|2024-12-17 03:39:10|41859.9|41839.9|41858|41838|41860.5|41840.5|41858|41838|0
1734406760000|2024-12-17 03:39:20|41859.9|41839.9|41862.4|41842.4|41862.4|41842.4|41859.9|41839.9|0
1734406780000|2024-12-17 03:39:40|41860.5|41840.5|41863|41843|41863|41843|41860.5|41840.5|0
1734406840000|2024-12-17 03:40:40|41860.5|41840.5|41863|41843|41863|41843|41860.5|41840.5|10
1734406850000|2024-12-17 03:40:50|||||||||5
1734406860000|2024-12-17 03:41:00|||||||||2
1734406870000|2024-12-17 03:41:10|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|41860.5|41840.5|4
1734406930000|2024-12-17 03:42:10|41858|41838|41855.5|41835.5|41860.5|41840.5|41855.5|41835.5|2
1734406940000|2024-12-17 03:42:20|||||||||2
1734406950000|2024-12-17 03:42:30|41850.5|41830.5|41853|41833|41853|41833|41850.5|41830.5|5
1734406980000|2024-12-17 03:43:00|41854.9|41834.9|41855.5|41835.5|41855.5|41835.5|41854.9|41834.9|0
1734406990000|2024-12-17 03:43:10|||||||||1
1734407010000|2024-12-17 03:43:30|||||||||1
1734407020000|2024-12-17 03:43:40|41854.9|41834.9|41853|41833|41854.9|41834.9|41853|41833|0
1734407040000|2024-12-17 03:44:00|41857.4|41837.4|41858|41838|41858|41838|41857.4|41837.4|3
1734407070000|2024-12-17 03:44:30|41857.4|41837.4|41853|41833|41857.4|41837.4|41853|41833|0
1734407100000|2024-12-17 03:45:00|||||||||2
1734407110000|2024-12-17 03:45:10|41851|41831|41851|41831|41851|41831|41851|41831|7
1734407120000|2024-12-17 03:45:20|41850.5|41830.5|41848|41828|41850.5|41830.5|41848|41828|3
1734407130000|2024-12-17 03:45:30|||||||||2
1734407150000|2024-12-17 03:45:50|41846|41826|41848|41828|41848|41828|41845.5|41825.5|0
1734407160000|2024-12-17 03:46:00|41845.5|41825.5|41846|41826|41846|41826|41843|41823|6
1734407180000|2024-12-17 03:46:20|41848|41828|41848.5|41828.5|41848.5|41828.5|41843.5|41823.5|5
1734407200000|2024-12-17 03:46:40|41850.5|41830.5|41853.5|41833.5|41853.5|41833.5|41849.1|41829.1|5
1734407240000|2024-12-17 03:47:20|||||||||2
1734407250000|2024-12-17 03:47:30|41856|41836|41858.5|41838.5|41858.5|41838.5|41856|41836|1
1734407260000|2024-12-17 03:47:40|||||||||2
1734407290000|2024-12-17 03:48:10|||||||||2
1734407310000|2024-12-17 03:48:30|41856|41836|41856|41836|41856|41836|41856|41836|0
1734407330000|2024-12-17 03:48:50|41858.5|41838.5|41853.5|41833.5|41858.5|41838.5|41853.5|41833.5|3
1734407340000|2024-12-17 03:49:00|41851|41831|41851|41831|41851|41831|41851|41831|0
1734407360000|2024-12-17 03:49:20|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|41848.5|41828.5|3
1734407370000|2024-12-17 03:49:30|41846|41826|41848.5|41828.5|41848.5|41828.5|41846|41826|3
1734407380000|2024-12-17 03:49:40|41851|41831|41849.1|41829.1|41851|41831|41849.1|41829.1|0
1734407390000|2024-12-17 03:49:50|41848.5|41828.5|41848.5|41828.5|41851|41831|41848.5|41828.5|0
1734407400000|2024-12-17 03:50:00|41848|41828|41848.5|41828.5|41848.5|41828.5|41846|41826|0
1734407440000|2024-12-17 03:50:40|41846.6|41826.6|41846|41826|41846.6|41826.6|41846|41826|0
1734407460000|2024-12-17 03:51:00|41843.5|41823.5|41846|41826|41846|41826|41843.5|41823.5|0
1734407470000|2024-12-17 03:51:10|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|41843.5|41823.5|2
1734407480000|2024-12-17 03:51:20|||||||||1
1734407500000|2024-12-17 03:51:40|41843|41823|41843.5|41823.5|41843.5|41823.5|41843|41823|2
1734407510000|2024-12-17 03:51:50|41843|41823|41843.5|41823.5|41846|41826|41843|41823|12
1734407520000|2024-12-17 03:52:00|41843|41823|41841|41821|41843|41823|41841|41821|1
1734407530000|2024-12-17 03:52:10|41843|41823|41841|41821|41843.5|41823.5|41841|41821|0
1734407540000|2024-12-17 03:52:20|||||||||2
1734407570000|2024-12-17 03:52:50|41841.1|41821.1|41841.6|41821.6|41841.6|41821.6|41841.1|41821.1|11
1734407580000|2024-12-17 03:53:00|||||||||4
1734407620000|2024-12-17 03:53:40|||||||||1
1734407640000|2024-12-17 03:54:00|41846.1|41826.1|41848.6|41828.6|41848.6|41828.6|41846.1|41826.1|13
1734407650000|2024-12-17 03:54:10|||||||||1
1734407660000|2024-12-17 03:54:20|||||||||2
1734407690000|2024-12-17 03:54:50|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|2
1734407700000|2024-12-17 03:55:00|41843.6|41823.6|41846.1|41826.1|41849.1|41829.1|41843.6|41823.6|9
1734407720000|2024-12-17 03:55:20|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|0
1734407770000|2024-12-17 03:56:10|41848|41828|41846.1|41826.1|41848|41828|41846.1|41826.1|4
1734407780000|2024-12-17 03:56:20|41845.5|41825.5|41848.6|41828.6|41848.6|41828.6|41843.6|41823.6|1
1734407800000|2024-12-17 03:56:40|||||||||1
1734407810000|2024-12-17 03:56:50|41848|41828|41848|41828|41848|41828|41848|41828|0
1734407820000|2024-12-17 03:57:00|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|1
1734407830000|2024-12-17 03:57:10|||||||||2
1734407880000|2024-12-17 03:58:00|||||||||1
1734407910000|2024-12-17 03:58:30|||||||||1
1734407930000|2024-12-17 03:58:50|||||||||1
1734407940000|2024-12-17 03:59:00|||||||||2
1734407970000|2024-12-17 03:59:30|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|41849.1|41829.1|0
1734407980000|2024-12-17 03:59:40|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|1
1734407990000|2024-12-17 03:59:50|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|0
1734408010000|2024-12-17 04:00:10|||||||||5
1734408040000|2024-12-17 04:00:40|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|41848.6|41828.6|1
1734408080000|2024-12-17 04:01:20|41847.4|41827.4|41843.6|41823.6|41847.4|41827.4|41843.6|41823.6|7
1734408090000|2024-12-17 04:01:30|||||||||13
1734408110000|2024-12-17 04:01:50|||||||||2
1734408120000|2024-12-17 04:02:00|41839.7|41819.7|41839.1|41819.1|41839.7|41819.7|41839.1|41819.1|1
1734408130000|2024-12-17 04:02:10|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|2
1734408140000|2024-12-17 04:02:20|||||||||1
1734408210000|2024-12-17 04:03:30|||||||||1
1734408270000|2024-12-17 04:04:30|41841.1|41821.1|41841.6|41821.6|41841.6|41821.6|41841.1|41821.1|3
1734408300000|2024-12-17 04:05:00|41843.6|41823.6|41838.6|41818.6|41843.6|41823.6|41836.1|41816.1|8
1734408370000|2024-12-17 04:06:10|||||||||1
1734408380000|2024-12-17 04:06:20|41836.1|41816.1|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|2
1734408420000|2024-12-17 04:07:00|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|2
1734408430000|2024-12-17 04:07:10|||||||||4
1734408490000|2024-12-17 04:08:10|||||||||9
1734408500000|2024-12-17 04:08:20|41838.6|41818.6|41838.6|41818.6|41841.1|41821.1|41838.6|41818.6|0
1734408530000|2024-12-17 04:08:50|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|2
1734408550000|2024-12-17 04:09:10|||||||||3
1734408610000|2024-12-17 04:10:10|||||||||1
1734408630000|2024-12-17 04:10:30|41844.1|41824.1|41838.6|41818.6|41844.1|41824.1|41838.6|41818.6|3
1734408670000|2024-12-17 04:11:10|||||||||5
1734408680000|2024-12-17 04:11:20|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|41836.6|41816.6|1
1734408690000|2024-12-17 04:11:30|41836.1|41816.1|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|1
1734408700000|2024-12-17 04:11:40|||||||||6
1734408710000|2024-12-17 04:11:50|||||||||2
1734408780000|2024-12-17 04:13:00|||||||||1
1734408790000|2024-12-17 04:13:10|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|0
1734408800000|2024-12-17 04:13:20|41838.6|41818.6|41839.2|41819.2|41839.2|41819.2|41833.6|41813.6|11
1734408810000|2024-12-17 04:13:30|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|1
1734408820000|2024-12-17 04:13:40|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|41833.6|41813.6|4
1734408830000|2024-12-17 04:13:50|41835.5|41815.5|41836.1|41816.1|41836.1|41816.1|41835.5|41815.5|2
1734408840000|2024-12-17 04:14:00|||||||||1
1734408860000|2024-12-17 04:14:20|41838|41818|41838.6|41818.6|41838.6|41818.6|41838|41818|0
1734408870000|2024-12-17 04:14:30|41838|41818|41836.1|41816.1|41838|41818|41836.1|41816.1|1
1734408880000|2024-12-17 04:14:40|41838.6|41818.6|41836.7|41816.7|41838.6|41818.6|41836.7|41816.7|0
1734408890000|2024-12-17 04:14:50|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|1
1734408900000|2024-12-17 04:15:00|41838|41818|41838.6|41818.6|41838.6|41818.6|41833.6|41813.6|4
1734408950000|2024-12-17 04:15:50|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|2
1734408960000|2024-12-17 04:16:00|41839.7|41819.7|41841.7|41821.7|41841.7|41821.7|41839.2|41819.2|5
1734408970000|2024-12-17 04:16:10|41839.2|41819.2|41839.7|41819.7|41841.7|41821.7|41839.2|41819.2|1
1734408980000|2024-12-17 04:16:20|41839.2|41819.2|41838.6|41818.6|41839.2|41819.2|41838.6|41818.6|6
1734409000000|2024-12-17 04:16:40|41838|41818|41836.1|41816.1|41838|41818|41836.1|41816.1|2
1734409010000|2024-12-17 04:16:50|41834.2|41814.2|41838.6|41818.6|41838.6|41818.6|41834.2|41814.2|2
1734409020000|2024-12-17 04:17:00|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|0
1734409030000|2024-12-17 04:17:10|41838.6|41818.6|41835.5|41815.5|41838.6|41818.6|41833.6|41813.6|4
1734409040000|2024-12-17 04:17:20|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|2
1734409050000|2024-12-17 04:17:30|41836.7|41816.7|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|3
1734409060000|2024-12-17 04:17:40|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|4
1734409080000|2024-12-17 04:18:00|||||||||4
1734409130000|2024-12-17 04:18:50|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|1
1734409180000|2024-12-17 04:19:40|41848.6|41828.6|41844.2|41824.2|41848.6|41828.6|41844.2|41824.2|10
1734409210000|2024-12-17 04:20:10|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|6
1734409220000|2024-12-17 04:20:20|41843|41823|41838.6|41818.6|41843|41823|41838.6|41818.6|1
1734409230000|2024-12-17 04:20:30|||||||||2
1734409250000|2024-12-17 04:20:50|41841.1|41821.1|41838.6|41818.6|41841.1|41821.1|41838.6|41818.6|1
1734409270000|2024-12-17 04:21:10|||||||||1
1734409300000|2024-12-17 04:21:40|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|2
1734409310000|2024-12-17 04:21:50|41838.6|41818.6|41841.1|41821.1|41841.1|41821.1|41838.6|41818.6|0
1734409320000|2024-12-17 04:22:00|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|0
1734409330000|2024-12-17 04:22:10|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|1
1734409390000|2024-12-17 04:23:10|||||||||1
1734409400000|2024-12-17 04:23:20|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|0
1734409410000|2024-12-17 04:23:30|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|41836.1|41816.1|0
1734409460000|2024-12-17 04:24:20|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|41838.6|41818.6|1
1734409470000|2024-12-17 04:24:30|41836.1|41816.1|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|0
1734409480000|2024-12-17 04:24:40|||||||||3
1734409500000|2024-12-17 04:25:00|41836.1|41816.1|41838.6|41818.6|41838.6|41818.6|41836.1|41816.1|8
1734409530000|2024-12-17 04:25:30|||||||||1
1734409540000|2024-12-17 04:25:40|41834.7|41814.7|41836.1|41816.1|41836.1|41816.1|41834.7|41814.7|1
1734409550000|2024-12-17 04:25:50|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|2
1734409560000|2024-12-17 04:26:00|41836.1|41816.1|41836.1|41816.1|41838.6|41818.6|41836.1|41816.1|3
1734409570000|2024-12-17 04:26:10|41838.1|41818.1|41853.6|41833.6|41854.2|41834.2|41838.1|41818.1|9
1734409580000|2024-12-17 04:26:20|41856.7|41836.7|41856.1|41836.1|41856.7|41836.7|41856.1|41836.1|4
1734409600000|2024-12-17 04:26:40|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|3
1734409610000|2024-12-17 04:26:50|||||||||1
1734409620000|2024-12-17 04:27:00|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|41860.6|41840.6|4
1734409630000|2024-12-17 04:27:10|41858.6|41838.6|41853.6|41833.6|41858.6|41838.6|41853.6|41833.6|12
1734409640000|2024-12-17 04:27:20|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|0
1734409710000|2024-12-17 04:28:30|41848.6|41828.6|41856.1|41836.1|41856.1|41836.1|41848.6|41828.6|4
1734409720000|2024-12-17 04:28:40|||||||||6
1734409730000|2024-12-17 04:28:50|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|5
1734409750000|2024-12-17 04:29:10|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|41849.7|41829.7|1
1734409760000|2024-12-17 04:29:20|41847.2|41827.2|41846.7|41826.7|41847.2|41827.2|41844.7|41824.7|6
1734409770000|2024-12-17 04:29:30|41847.2|41827.2|41849.2|41829.2|41849.2|41829.2|41847.2|41827.2|0
1734409780000|2024-12-17 04:29:40|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|41847.2|41827.2|1
1734409790000|2024-12-17 04:29:50|41849.2|41829.2|41853.6|41833.6|41853.6|41833.6|41849.2|41829.2|4
1734409800000|2024-12-17 04:30:00|41854.2|41834.2|41856.1|41836.1|41856.1|41836.1|41854.2|41834.2|2
1734409810000|2024-12-17 04:30:10|41856.7|41836.7|41856.1|41836.1|41858.6|41838.6|41856.1|41836.1|1
1734409820000|2024-12-17 04:30:20|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|41853.6|41833.6|0
1734409840000|2024-12-17 04:30:40|||||||||1
1734409850000|2024-12-17 04:30:50|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|41851.7|41831.7|0
1734409860000|2024-12-17 04:31:00|41851.1|41831.1|41853.6|41833.6|41856.1|41836.1|41851.1|41831.1|2
1734409880000|2024-12-17 04:31:20|||||||||1
1734409890000|2024-12-17 04:31:30|41854.2|41834.2|41858.6|41838.6|41858.6|41838.6|41854.2|41834.2|9
1734409900000|2024-12-17 04:31:40|||||||||1
1734409910000|2024-12-17 04:31:50|41856.7|41836.7|41856.7|41836.7|41858.6|41838.6|41856.7|41836.7|2
1734409970000|2024-12-17 04:32:50|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|0
1734409980000|2024-12-17 04:33:00|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|1
1734409990000|2024-12-17 04:33:10|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|41858.6|41838.6|1
1734410040000|2024-12-17 04:34:00|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|41856.7|41836.7|1
1734410090000|2024-12-17 04:34:50|41856.1|41836.1|41855.6|41835.6|41856.1|41836.1|41855.6|41835.6|3
1734410100000|2024-12-17 04:35:00|41853.6|41833.6|41853.1|41833.1|41853.6|41833.6|41853.1|41833.1|3
1734410130000|2024-12-17 04:35:30|41851.1|41831.1|41843.6|41823.6|41851.1|41831.1|41843.6|41823.6|7
1734410140000|2024-12-17 04:35:40|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|41841.1|41821.1|1
1734410160000|2024-12-17 04:36:00|41840.6|41820.6|41841.1|41821.1|41841.1|41821.1|41838.6|41818.6|2
1734410200000|2024-12-17 04:36:40|41840.6|41820.6|41839.2|41819.2|41841.1|41821.1|41838.6|41818.6|2
1734410220000|2024-12-17 04:37:00|||||||||7
1734410280000|2024-12-17 04:38:00|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|1
1734410290000|2024-12-17 04:38:10|41837.3|41817.3|41839.2|41819.2|41839.2|41819.2|41837.3|41817.3|1
1734410300000|2024-12-17 04:38:20|41838.6|41818.6|41836.7|41816.7|41838.6|41818.6|41836.7|41816.7|1
1734410310000|2024-12-17 04:38:30|41837.3|41817.3|41834.2|41814.2|41839.2|41819.2|41834.2|41814.2|3
1734410330000|2024-12-17 04:38:50|41834.8|41814.8|41839.2|41819.2|41839.2|41819.2|41834.8|41814.8|1
1734410350000|2024-12-17 04:39:10|41839.8|41819.8|41841.7|41821.7|41841.7|41821.7|41839.8|41819.8|0
1734410390000|2024-12-17 04:39:50|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|1
1734410400000|2024-12-17 04:40:00|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|2
1734410430000|2024-12-17 04:40:30|41843.7|41823.7|41844.2|41824.2|41844.2|41824.2|41843.7|41823.7|3
1734410440000|2024-12-17 04:40:40|41843.7|41823.7|41841.7|41821.7|41843.7|41823.7|41841.7|41821.7|2
1734410450000|2024-12-17 04:40:50|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|1
1734410520000|2024-12-17 04:42:00|41836.7|41816.7|41839.2|41819.2|41839.2|41819.2|41836.7|41816.7|5
1734410530000|2024-12-17 04:42:10|41836.7|41816.7|41834.2|41814.2|41836.7|41816.7|41834.2|41814.2|1
1734410540000|2024-12-17 04:42:20|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|41836.7|41816.7|1
1734410550000|2024-12-17 04:42:30|41836.2|41816.2|41834.2|41814.2|41836.2|41816.2|41834.2|41814.2|0
1734410570000|2024-12-17 04:42:50|||||||||2
1734410580000|2024-12-17 04:43:00|||||||||1
1734410590000|2024-12-17 04:43:10|||||||||1
1734410600000|2024-12-17 04:43:20|||||||||1
1734410640000|2024-12-17 04:44:00|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|1
1734410700000|2024-12-17 04:45:00|41830.3|41810.3|41829.8|41809.8|41830.3|41810.3|41829.8|41809.8|0
1734410720000|2024-12-17 04:45:20|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|41832.3|41812.3|0
1734410730000|2024-12-17 04:45:30|||||||||1
1734410750000|2024-12-17 04:45:50|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|41834.2|41814.2|7
1734410760000|2024-12-17 04:46:00|41833.7|41813.7|41833.7|41813.7|41833.7|41813.7|41831.7|41811.7|21
1734410770000|2024-12-17 04:46:10|41836.2|41816.2|41836.2|41816.2|41836.2|41816.2|41836.2|41816.2|1
1734410780000|2024-12-17 04:46:20|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|41839.2|41819.2|8
1734410790000|2024-12-17 04:46:30|41839.8|41819.8|41844.2|41824.2|41844.2|41824.2|41839.8|41819.8|8
1734410800000|2024-12-17 04:46:40|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|41846.7|41826.7|8
1734410850000|2024-12-17 04:47:30|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|2
1734410860000|2024-12-17 04:47:40|||||||||1
1734410880000|2024-12-17 04:48:00|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|2
1734410930000|2024-12-17 04:48:50|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|41839.8|41819.8|0
1734410950000|2024-12-17 04:49:10|41841.7|41821.7|41842.3|41822.3|41842.3|41822.3|41841.7|41821.7|0
1734410970000|2024-12-17 04:49:30|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|41841.7|41821.7|6
1734410980000|2024-12-17 04:49:40|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|41842.3|41822.3|0
1734410990000|2024-12-17 04:49:50|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|41844.2|41824.2|0
1734411000000|2024-12-17 04:50:00|41842.3|41822.3|41839.2|41819.2|41842.3|41822.3|41839.2|41819.2|2
1734411010000|2024-12-17 04:50:10|||||||||2
1734411030000|2024-12-17 04:50:30|41836.7|41816.7|41834.2|41814.2|41841.2|41821.2|41834.2|41814.2|14
1734411040000|2024-12-17 04:50:40|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|41831.7|41811.7|1
1734411050000|2024-12-17 04:50:50|||||||||1
1734411060000|2024-12-17 04:51:00|||||||||1
1734411080000|2024-12-17 04:51:20|41829.2|41809.2|41829.2|41809.2|41831.2|41811.2|41829.2|41809.2|0
1734411100000|2024-12-17 04:51:40|41829.8|41809.8|41831.7|41811.7|41831.7|41811.7|41829.8|41809.8|1
1734411120000|2024-12-17 04:52:00|41829.8|41809.8|41829.8|41809.8|41829.8|41809.8|41829.2|41809.2|1
1734411130000|2024-12-17 04:52:10|41829.2|41809.2|41831.2|41811.2|41831.2|41811.2|41829.2|41809.2|1
1734411140000|2024-12-17 04:52:20|41831.7|41811.7|41826.7|41806.7|41831.7|41811.7|41826.7|41806.7|2
1734411150000|2024-12-17 04:52:30|41820.4|41800.4|41816.7|41796.7|41820.4|41800.4|41816.7|41796.7|4
1734411160000|2024-12-17 04:52:40|||||||||1
1734411170000|2024-12-17 04:52:50|41818.7|41798.7|41819.8|41799.8|41819.8|41799.8|41818.7|41798.7|6
1734411180000|2024-12-17 04:53:00|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|1
1734411190000|2024-12-17 04:53:10|41818.7|41798.7|41816.7|41796.7|41818.7|41798.7|41816.7|41796.7|5
1734411210000|2024-12-17 04:53:30|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|0
1734411250000|2024-12-17 04:54:10|41817.3|41797.3|41814.2|41794.2|41819.2|41799.2|41814.2|41794.2|4
1734411260000|2024-12-17 04:54:20|41819.2|41799.2|41816.7|41796.7|41819.2|41799.2|41816.7|41796.7|2
1734411300000|2024-12-17 04:55:00|41814.8|41794.8|41814.2|41794.2|41817.9|41797.9|41812.3|41792.3|3
1734411320000|2024-12-17 04:55:20|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|41809.8|41789.8|3
1734411330000|2024-12-17 04:55:30|41805.4|41785.4|41809.2|41789.2|41809.2|41789.2|41805.4|41785.4|14
1734411340000|2024-12-17 04:55:40|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|41810.4|41790.4|3
1734411350000|2024-12-17 04:55:50|41812.9|41792.9|41815.4|41795.4|41815.4|41795.4|41812.9|41792.9|6
1734411360000|2024-12-17 04:56:00|41817.3|41797.3|41817.3|41797.3|41819.2|41799.2|41817.3|41797.3|3
1734411370000|2024-12-17 04:56:10|41819.2|41799.2|41817.3|41797.3|41819.2|41799.2|41817.3|41797.3|0
1734411400000|2024-12-17 04:56:40|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|41819.2|41799.2|0
1734411410000|2024-12-17 04:56:50|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|41814.8|41794.8|5
1734411430000|2024-12-17 04:57:10|||||||||1
1734411440000|2024-12-17 04:57:20|41814.2|41794.2|41809.8|41789.8|41814.2|41794.2|41809.8|41789.8|2
1734411450000|2024-12-17 04:57:30|41809.2|41789.2|41804.8|41784.8|41809.8|41789.8|41804.8|41784.8|30
1734411460000|2024-12-17 04:57:40|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41804.8|41784.8|1
1734411470000|2024-12-17 04:57:50|41806.7|41786.7|41804.8|41784.8|41806.7|41786.7|41804.8|41784.8|0
1734411480000|2024-12-17 04:58:00|41807.3|41787.3|41804.8|41784.8|41807.3|41787.3|41804.8|41784.8|0
1734411490000|2024-12-17 04:58:10|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|4
1734411500000|2024-12-17 04:58:20|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|41802.3|41782.3|0
1734411510000|2024-12-17 04:58:30|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|3
1734411520000|2024-12-17 04:58:40|41799.8|41779.8|41799.8|41779.8|41799.8|41779.8|41797.3|41777.3|1
1734411530000|2024-12-17 04:58:50|41799.3|41779.3|41798.7|41778.7|41799.8|41779.8|41794.8|41774.8|6
1734411540000|2024-12-17 04:59:00|41799.8|41779.8|41794.8|41774.8|41799.8|41779.8|41794.8|41774.8|3
1734411550000|2024-12-17 04:59:10|41794.3|41774.3|41794.8|41774.8|41794.8|41774.8|41792.3|41772.3|8
1734411560000|2024-12-17 04:59:20|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|3
1734411580000|2024-12-17 04:59:40|41794.8|41774.8|41792.3|41772.3|41794.8|41774.8|41792.3|41772.3|2
1734411590000|2024-12-17 04:59:50|41790.4|41770.4|41794.8|41774.8|41797.3|41777.3|41790.4|41770.4|8
1734411600000|2024-12-17 05:00:00|41798.7|41778.7|41800.4|41780.4|41804.8|41784.8|41794.8|41774.8|9
1734411610000|2024-12-17 05:00:10|41797.9|41777.9|41797.3|41777.3|41797.9|41777.9|41795.4|41775.4|3
1734411620000|2024-12-17 05:00:20|41796.8|41776.8|41794.8|41774.8|41799.8|41779.8|41794.8|41774.8|6
1734411630000|2024-12-17 05:00:30|41799.3|41779.3|41792.3|41772.3|41799.8|41779.8|41792.3|41772.3|8
1734411640000|2024-12-17 05:00:40|41794.8|41774.8|41797.3|41777.3|41797.3|41777.3|41794.8|41774.8|0
1734411650000|2024-12-17 05:00:50|||||||||2
1734411660000|2024-12-17 05:01:00|41794.8|41774.8|41789.8|41769.8|41799.8|41779.8|41789.8|41769.8|11
1734411670000|2024-12-17 05:01:10|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|3
1734411680000|2024-12-17 05:01:20|||||||||1
1734411690000|2024-12-17 05:01:30|41789.8|41769.8|41792.3|41772.3|41792.3|41772.3|41789.8|41769.8|0
1734411700000|2024-12-17 05:01:40|41791.8|41771.8|41790.4|41770.4|41792.3|41772.3|41789.8|41769.8|0
1734411710000|2024-12-17 05:01:50|41789.8|41769.8|41792.3|41772.3|41792.3|41772.3|41787.3|41767.3|7
1734411720000|2024-12-17 05:02:00|41789.8|41769.8|41790.4|41770.4|41794.8|41774.8|41789.8|41769.8|3
1734411730000|2024-12-17 05:02:10|41789.8|41769.8|41794.3|41774.3|41794.3|41774.3|41789.8|41769.8|1
1734411740000|2024-12-17 05:02:20|41794.8|41774.8|41792.3|41772.3|41794.8|41774.8|41792.3|41772.3|3
1734411750000|2024-12-17 05:02:30|41794.8|41774.8|41794.8|41774.8|41794.8|41774.8|41790.4|41770.4|5
1734411770000|2024-12-17 05:02:50|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|41797.3|41777.3|1
1734411780000|2024-12-17 05:03:00|41795.4|41775.4|41792.9|41772.9|41795.4|41775.4|41792.9|41772.9|3
1734411790000|2024-12-17 05:03:10|41792.3|41772.3|41789.8|41769.8|41794.8|41774.8|41789.8|41769.8|4
1734411800000|2024-12-17 05:03:20|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|6
1734411810000|2024-12-17 05:03:30|41789.8|41769.8|41789.8|41769.8|41795.4|41775.4|41789.8|41769.8|4
1734411820000|2024-12-17 05:03:40|41794.8|41774.8|41789.8|41769.8|41794.8|41774.8|41789.8|41769.8|4
1734411830000|2024-12-17 05:03:50|41792.3|41772.3|41789.8|41769.8|41792.3|41772.3|41789.8|41769.8|2
1734411840000|2024-12-17 05:04:00|||||||||4
1734411850000|2024-12-17 05:04:10|41787.9|41767.9|41789.8|41769.8|41789.8|41769.8|41787.9|41767.9|6
1734411870000|2024-12-17 05:04:30|41789.3|41769.3|41789.8|41769.8|41789.8|41769.8|41785.9|41765.9|2
1734411880000|2024-12-17 05:04:40|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|2
1734411890000|2024-12-17 05:04:50|41789.3|41769.3|41787.3|41767.3|41789.8|41769.8|41787.3|41767.3|1
1734411900000|2024-12-17 05:05:00|41789.3|41769.3|41789.8|41769.8|41789.8|41769.8|41784.8|41764.8|2
1734411950000|2024-12-17 05:05:50|||||||||1
1734411960000|2024-12-17 05:06:00|41787.3|41767.3|41784.8|41764.8|41789.8|41769.8|41782.9|41762.9|15
1734411970000|2024-12-17 05:06:10|||||||||3
1734411980000|2024-12-17 05:06:20|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41784.8|41764.8|2
1734411990000|2024-12-17 05:06:30|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1734412010000|2024-12-17 05:06:50|41786|41766|41787.9|41767.9|41787.9|41767.9|41786|41766|1
1734412020000|2024-12-17 05:07:00|41787.3|41767.3|41784.8|41764.8|41789.8|41769.8|41784.8|41764.8|2
1734412030000|2024-12-17 05:07:10|||||||||1
1734412040000|2024-12-17 05:07:20|||||||||4
1734412050000|2024-12-17 05:07:30|||||||||1
1734412060000|2024-12-17 05:07:40|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|3
1734412080000|2024-12-17 05:08:00|41784.8|41764.8|41779.8|41759.8|41784.8|41764.8|41779.8|41759.8|13
1734412100000|2024-12-17 05:08:20|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|2
1734412120000|2024-12-17 05:08:40|41784.3|41764.3|41784.8|41764.8|41784.8|41764.8|41784.3|41764.3|1
1734412140000|2024-12-17 05:09:00|41782.9|41762.9|41784.8|41764.8|41784.8|41764.8|41782.9|41762.9|2
1734412190000|2024-12-17 05:09:50|||||||||1
1734412210000|2024-12-17 05:10:10|||||||||5
1734412230000|2024-12-17 05:10:30|||||||||2
1734412250000|2024-12-17 05:10:50|41782.9|41762.9|41777.3|41757.3|41782.9|41762.9|41777.3|41757.3|35
1734412260000|2024-12-17 05:11:00|41775.4|41755.4|41777.3|41757.3|41777.3|41757.3|41775.4|41755.4|8
1734412270000|2024-12-17 05:11:10|41779.8|41759.8|41777.3|41757.3|41779.8|41759.8|41777.3|41757.3|4
1734412280000|2024-12-17 05:11:20|41779.3|41759.3|41779.8|41759.8|41779.8|41759.8|41777.3|41757.3|0
1734412290000|2024-12-17 05:11:30|41777.3|41757.3|41777.3|41757.3|41779.8|41759.8|41777.3|41757.3|1
1734412300000|2024-12-17 05:11:40|41779.3|41759.3|41779.8|41759.8|41779.8|41759.8|41777.3|41757.3|0
1734412330000|2024-12-17 05:12:10|||||||||1
1734412350000|2024-12-17 05:12:30|||||||||6
1734412360000|2024-12-17 05:12:40|41777.9|41757.9|41779.8|41759.8|41779.8|41759.8|41777.3|41757.3|1
1734412370000|2024-12-17 05:12:50|41777.9|41757.9|41779.8|41759.8|41779.8|41759.8|41777.3|41757.3|0
1734412380000|2024-12-17 05:13:00|41777.3|41757.3|41779.8|41759.8|41782.3|41762.3|41777.3|41757.3|3
1734412400000|2024-12-17 05:13:20|||||||||1
1734412430000|2024-12-17 05:13:50|41781.8|41761.8|41784.8|41764.8|41784.8|41764.8|41781.8|41761.8|5
1734412440000|2024-12-17 05:14:00|41782.9|41762.9|41787.3|41767.3|41787.3|41767.3|41779.8|41759.8|10
1734412450000|2024-12-17 05:14:10|41784.8|41764.8|41787.3|41767.3|41789.8|41769.8|41784.8|41764.8|4
1734412480000|2024-12-17 05:14:40|41784.8|41764.8|41787.3|41767.3|41787.3|41767.3|41784.8|41764.8|0
1734412490000|2024-12-17 05:14:50|41785.4|41765.4|41787.3|41767.3|41787.3|41767.3|41784.8|41764.8|0
1734412500000|2024-12-17 05:15:00|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|0
1734412510000|2024-12-17 05:15:10|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|41784.8|41764.8|0
1734412520000|2024-12-17 05:15:20|41784.3|41764.3|41782.3|41762.3|41784.8|41764.8|41782.3|41762.3|4
1734412540000|2024-12-17 05:15:40|41780.4|41760.4|41779.8|41759.8|41780.4|41760.4|41779.8|41759.8|3
1734412550000|2024-12-17 05:15:50|41781.8|41761.8|41782.3|41762.3|41782.3|41762.3|41781.8|41761.8|12
1734412560000|2024-12-17 05:16:00|41780.4|41760.4|41784.8|41764.8|41784.8|41764.8|41779.8|41759.8|2
1734412580000|2024-12-17 05:16:20|41782.3|41762.3|41782.3|41762.3|41782.3|41762.3|41779.8|41759.8|1
1734412610000|2024-12-17 05:16:50|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|1
1734412620000|2024-12-17 05:17:00|41780.4|41760.4|41779.9|41759.9|41780.4|41760.4|41779.9|41759.9|0
1734412630000|2024-12-17 05:17:10|41781.8|41761.8|41779.9|41759.9|41781.8|41761.8|41779.9|41759.9|2
1734412640000|2024-12-17 05:17:20|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|41777.4|41757.4|1
1734412710000|2024-12-17 05:18:30|||||||||2
1734412740000|2024-12-17 05:19:00|||||||||1
1734412770000|2024-12-17 05:19:30|||||||||2
1734412790000|2024-12-17 05:19:50|||||||||8
1734412800000|2024-12-17 05:20:00|||||||||10
1734412810000|2024-12-17 05:20:10|41775.4|41755.4|41777.4|41757.4|41777.4|41757.4|41775.4|41755.4|2
1734412830000|2024-12-17 05:20:30|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|0
1734412840000|2024-12-17 05:20:40|41774.9|41754.9|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|0
1734412860000|2024-12-17 05:21:00|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|41774.9|41754.9|0
1734412870000|2024-12-17 05:21:10|41775.4|41755.4|41777.4|41757.4|41779.9|41759.9|41775.4|41755.4|1
1734412890000|2024-12-17 05:21:30|41775.4|41755.4|41777.4|41757.4|41777.4|41757.4|41774.9|41754.9|1
1734412900000|2024-12-17 05:21:40|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|41779.9|41759.9|0
1734412920000|2024-12-17 05:22:00|||||||||1
1734412930000|2024-12-17 05:22:10|41781.8|41761.8|41780.4|41760.4|41782.4|41762.4|41779.9|41759.9|3
1734412940000|2024-12-17 05:22:20|41781.8|41761.8|41782.4|41762.4|41782.4|41762.4|41779.9|41759.9|0
1734412950000|2024-12-17 05:22:30|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1734412960000|2024-12-17 05:22:40|41782.9|41762.9|41782.4|41762.4|41782.9|41762.9|41782.4|41762.4|1
1734412970000|2024-12-17 05:22:50|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|41784.9|41764.9|1
1734412980000|2024-12-17 05:23:00|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|41782.4|41762.4|1
1734412990000|2024-12-17 05:23:10|41784.9|41764.9|41782.9|41762.9|41784.9|41764.9|41782.4|41762.4|1
1734413000000|2024-12-17 05:23:20|41784.3|41764.3|41784.9|41764.9|41784.9|41764.9|41782.9|41762.9|0
1734413010000|2024-12-17 05:23:30|||||||||3
1734413030000|2024-12-17 05:23:50|41786.8|41766.8|41784.9|41764.9|41786.8|41766.8|41784.9|41764.9|0
1734413040000|2024-12-17 05:24:00|41785.4|41765.4|41787.4|41767.4|41789.3|41769.3|41785.4|41765.4|2
1734413050000|2024-12-17 05:24:10|41789.3|41769.3|41789.3|41769.3|41789.3|41769.3|41787.4|41767.4|0
1734413060000|2024-12-17 05:24:20|41787.4|41767.4|41789.3|41769.3|41789.9|41769.9|41787.4|41767.4|3
1734413070000|2024-12-17 05:24:30|41789.9|41769.9|41787.4|41767.4|41789.9|41769.9|41787.4|41767.4|1
1734413080000|2024-12-17 05:24:40|41789.9|41769.9|41787.4|41767.4|41789.9|41769.9|41787.4|41767.4|6
1734413090000|2024-12-17 05:24:50|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1734413100000|2024-12-17 05:25:00|41787.4|41767.4|41787.4|41767.4|41787.4|41767.4|41784.9|41764.9|6
1734413110000|2024-12-17 05:25:10|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|1
1734413120000|2024-12-17 05:25:20|41793.7|41773.7|41792.4|41772.4|41794.3|41774.3|41789.9|41769.9|8
1734413130000|2024-12-17 05:25:30|41794.3|41774.3|41792.4|41772.4|41794.9|41774.9|41792.4|41772.4|0
1734413140000|2024-12-17 05:25:40|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|41794.3|41774.3|2
1734413150000|2024-12-17 05:25:50|41792.4|41772.4|41794.3|41774.3|41794.3|41774.3|41792.4|41772.4|2
1734413160000|2024-12-17 05:26:00|41792.4|41772.4|41794.3|41774.3|41794.3|41774.3|41792.4|41772.4|1
1734413170000|2024-12-17 05:26:10|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|41794.9|41774.9|2
1734413180000|2024-12-17 05:26:20|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|3
1734413200000|2024-12-17 05:26:40|41800.4|41780.4|41807.4|41787.4|41807.4|41787.4|41800.4|41780.4|2
1734413210000|2024-12-17 05:26:50|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|41811.8|41791.8|12
1734413220000|2024-12-17 05:27:00|41809.9|41789.9|41814.3|41794.3|41814.3|41794.3|41809.3|41789.3|5
1734413230000|2024-12-17 05:27:10|||||||||2
1734413240000|2024-12-17 05:27:20|41816.8|41796.8|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|1
1734413260000|2024-12-17 05:27:40|||||||||5
1734413280000|2024-12-17 05:28:00|41824.3|41804.3|41836.8|41816.8|41836.8|41816.8|41824.3|41804.3|12
1734413290000|2024-12-17 05:28:10|41838.8|41818.8|41839.3|41819.3|41839.3|41819.3|41838.8|41818.8|1
1734413300000|2024-12-17 05:28:20|41841.8|41821.8|41849.3|41829.3|41849.3|41829.3|41841.8|41821.8|7
1734413310000|2024-12-17 05:28:30|||||||||5
1734413320000|2024-12-17 05:28:40|41854.3|41834.3|41863.8|41843.8|41863.8|41843.8|41854.3|41834.3|13
1734413330000|2024-12-17 05:28:50|41861.8|41841.8|41872.4|41852.4|41872.4|41852.4|41861.8|41841.8|11
1734413340000|2024-12-17 05:29:00|41874.3|41854.3|41894.9|41874.9|41896.8|41876.8|41869.9|41849.9|27
1734413350000|2024-12-17 05:29:10|41896.8|41876.8|41884.9|41864.9|41896.8|41876.8|41882.9|41862.9|13
1734413360000|2024-12-17 05:29:20|41886|41866|41899.9|41879.9|41899.9|41879.9|41886|41866|4
1734413370000|2024-12-17 05:29:30|41902.4|41882.4|41907.4|41887.4|41907.4|41887.4|41902.4|41882.4|5
1734413380000|2024-12-17 05:29:40|41907.9|41887.9|41917.4|41897.4|41917.4|41897.4|41907.9|41887.9|19
1734413390000|2024-12-17 05:29:50|41919.3|41899.3|41909.9|41889.9|41919.9|41899.9|41904.9|41884.9|10
1734413400000|2024-12-17 05:30:00|41907.4|41887.4|41869.9|41849.9|41914.9|41894.9|41867.4|41847.4|45
1734413410000|2024-12-17 05:30:10|41867.9|41847.9|41872.4|41852.4|41872.4|41852.4|41866.8|41846.8|24
1734413420000|2024-12-17 05:30:20|41869.9|41849.9|41859.9|41839.9|41869.9|41849.9|41859.9|41839.9|4
1734413430000|2024-12-17 05:30:30|41861.8|41841.8|41862.9|41842.9|41864.9|41844.9|41861.8|41841.8|1
1734413440000|2024-12-17 05:30:40|41862.4|41842.4|41879.9|41859.9|41879.9|41859.9|41862.4|41842.4|8
1734413450000|2024-12-17 05:30:50|41881.8|41861.8|41879.9|41859.9|41882.4|41862.4|41879.3|41859.3|9
1734413460000|2024-12-17 05:31:00|41877.4|41857.4|41877.4|41857.4|41884.9|41864.9|41877.4|41857.4|5
1734413470000|2024-12-17 05:31:10|41874.9|41854.9|41874.9|41854.9|41874.9|41854.9|41869.9|41849.9|4
1734413480000|2024-12-17 05:31:20|41875.4|41855.4|41877.4|41857.4|41877.4|41857.4|41872.9|41852.9|4
1734413490000|2024-12-17 05:31:30|41879.9|41859.9|41882.4|41862.4|41882.4|41862.4|41877.4|41857.4|3
1734413500000|2024-12-17 05:31:40|41884.3|41864.3|41892.4|41872.4|41892.4|41872.4|41884.3|41864.3|7
1734413520000|2024-12-17 05:32:00|41894.9|41874.9|41894.9|41874.9|41899.9|41879.9|41894.9|41874.9|6
1734413530000|2024-12-17 05:32:10|41892.9|41872.9|41897.4|41877.4|41897.4|41877.4|41889.9|41869.9|3
1734413540000|2024-12-17 05:32:20|41894.9|41874.9|41902.4|41882.4|41902.4|41882.4|41894.9|41874.9|4
1734413550000|2024-12-17 05:32:30|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41899.3|41879.3|1
1734413560000|2024-12-17 05:32:40|41904.9|41884.9|41894.9|41874.9|41904.9|41884.9|41894.9|41874.9|1
1734413570000|2024-12-17 05:32:50|41892.9|41872.9|41889.9|41869.9|41894.9|41874.9|41889.9|41869.9|1
1734413580000|2024-12-17 05:33:00|41891.8|41871.8|41892.4|41872.4|41892.4|41872.4|41889.9|41869.9|13
1734413590000|2024-12-17 05:33:10|41894.3|41874.3|41890.4|41870.4|41897.4|41877.4|41890.4|41870.4|1
1734413600000|2024-12-17 05:33:20|41889.9|41869.9|41889.9|41869.9|41890.4|41870.4|41887.4|41867.4|1
1734413610000|2024-12-17 05:33:30|41887.4|41867.4|41881|41861|41887.4|41867.4|41881|41861|1
1734413620000|2024-12-17 05:33:40|41882.9|41862.9|41882.4|41862.4|41884.9|41864.9|41880.4|41860.4|1
1734413630000|2024-12-17 05:33:50|41879.9|41859.9|41874.9|41854.9|41879.9|41859.9|41872.4|41852.4|5
1734413640000|2024-12-17 05:34:00|41870.4|41850.4|41872.4|41852.4|41877.4|41857.4|41869.9|41849.9|6
1734413650000|2024-12-17 05:34:10|41871.8|41851.8|41872.4|41852.4|41874.9|41854.9|41869.9|41849.9|0
1734413660000|2024-12-17 05:34:20|41869.9|41849.9|41869.9|41849.9|41869.9|41849.9|41867.4|41847.4|1
1734413670000|2024-12-17 05:34:30|41867.9|41847.9|41864.9|41844.9|41869.3|41849.3|41864.9|41844.9|0
1734413680000|2024-12-17 05:34:40|41864.3|41844.3|41869.3|41849.3|41869.3|41849.3|41862.4|41842.4|8
1734413690000|2024-12-17 05:34:50|41867.4|41847.4|41863|41843|41867.4|41847.4|41863|41843|4
1734413700000|2024-12-17 05:35:00|41862.4|41842.4|41864.9|41844.9|41867.4|41847.4|41862.4|41842.4|15
1734413710000|2024-12-17 05:35:10|41863|41843|41852.4|41832.4|41863|41843|41849.9|41829.9|9
1734413720000|2024-12-17 05:35:20|41854.9|41834.9|41839.9|41819.9|41854.9|41834.9|41838|41818|6
1734413730000|2024-12-17 05:35:30|41837.4|41817.4|41842.4|41822.4|41842.4|41822.4|41837.4|41817.4|6
1734413740000|2024-12-17 05:35:40|41840.5|41820.5|41840.5|41820.5|41840.5|41820.5|41838|41818|16
1734413750000|2024-12-17 05:35:50|41836.6|41816.6|41837.4|41817.4|41837.4|41817.4|41834.9|41814.9|14
1734413760000|2024-12-17 05:36:00|41835.5|41815.5|41832.4|41812.4|41839.9|41819.9|41832.4|41812.4|4
1734413770000|2024-12-17 05:36:10|41834.3|41814.3|41832.4|41812.4|41834.9|41814.9|41827.4|41807.4|12
1734413780000|2024-12-17 05:36:20|41833|41813|41837.4|41817.4|41839.9|41819.9|41832.4|41812.4|0
1734413790000|2024-12-17 05:36:30|41836.8|41816.8|41832.4|41812.4|41836.8|41816.8|41832.4|41812.4|0
1734413800000|2024-12-17 05:36:40|41830.5|41810.5|41839.9|41819.9|41844.3|41824.3|41830.5|41810.5|7
1734413810000|2024-12-17 05:36:50|41839.3|41819.3|41828|41808|41839.3|41819.3|41828|41808|1
1734413820000|2024-12-17 05:37:00|41826|41806|41807.4|41787.4|41826|41806|41807.4|41787.4|2
1734413830000|2024-12-17 05:37:10|41809.3|41789.3|41812.4|41792.4|41812.4|41792.4|41807.4|41787.4|9
1734413840000|2024-12-17 05:37:20|41813|41793|41819.9|41799.9|41819.9|41799.9|41813|41793|1
1734413850000|2024-12-17 05:37:30|41821.8|41801.8|41814.9|41794.9|41822.4|41802.4|41814.9|41794.9|1
1734413860000|2024-12-17 05:37:40|41809.9|41789.9|41808|41788|41812.4|41792.4|41807.4|41787.4|5
1734413870000|2024-12-17 05:37:50|41805.5|41785.5|41809.9|41789.9|41809.9|41789.9|41805.5|41785.5|2
1734413880000|2024-12-17 05:38:00|41808|41788|41819.9|41799.9|41819.9|41799.9|41807.4|41787.4|1
1734413890000|2024-12-17 05:38:10|41820.5|41800.5|41824.9|41804.9|41824.9|41804.9|41819.9|41799.9|2
1734413900000|2024-12-17 05:38:20|41825.5|41805.5|41829.3|41809.3|41829.3|41809.3|41825.5|41805.5|1
1734413910000|2024-12-17 05:38:30|41829.9|41809.9|41824.9|41804.9|41829.9|41809.9|41823|41803|5
1734413920000|2024-12-17 05:38:40|41827.4|41807.4|41819.9|41799.9|41827.4|41807.4|41819.9|41799.9|1
1734413930000|2024-12-17 05:38:50|41820.5|41800.5|41824.9|41804.9|41824.9|41804.9|41820.5|41800.5|4
1734413940000|2024-12-17 05:39:00|41827.4|41807.4|41832.4|41812.4|41832.4|41812.4|41824.9|41804.9|2
1734413950000|2024-12-17 05:39:10|41834.3|41814.3|41834.3|41814.3|41834.9|41814.9|41831.8|41811.8|4
1734413960000|2024-12-17 05:39:20|41831.8|41811.8|41834.9|41814.9|41836.8|41816.8|41831.8|41811.8|0
1734413970000|2024-12-17 05:39:30|41834.3|41814.3|41833.8|41813.8|41836.8|41816.8|41829.3|41809.3|7
1734413980000|2024-12-17 05:39:40|41831.8|41811.8|41831.8|41811.8|41836.8|41816.8|41831.8|41811.8|0
1734413990000|2024-12-17 05:39:50|41834.3|41814.3|41829.9|41809.9|41836.8|41816.8|41829.3|41809.3|1
1734414000000|2024-12-17 05:40:00|41829.3|41809.3|41824.3|41804.3|41831.8|41811.8|41824.3|41804.3|5
1734414010000|2024-12-17 05:40:10|41821.8|41801.8|41821.8|41801.8|41821.8|41801.8|41819.9|41799.9|3
1734414020000|2024-12-17 05:40:20|41823.8|41803.8|41821.8|41801.8|41824.3|41804.3|41821.8|41801.8|1
1734414030000|2024-12-17 05:40:30|41823.8|41803.8|41821.8|41801.8|41826.8|41806.8|41821.8|41801.8|0
1734414040000|2024-12-17 05:40:40|41824.3|41804.3|41826.8|41806.8|41826.8|41806.8|41822.4|41802.4|0
1734414050000|2024-12-17 05:40:50|41824.9|41804.9|41824.3|41804.3|41824.9|41804.9|41821.8|41801.8|0
1734414060000|2024-12-17 05:41:00|41826.3|41806.3|41826.3|41806.3|41829.3|41809.3|41824.3|41804.3|1
1734414070000|2024-12-17 05:41:10|41826.8|41806.8|41821.8|41801.8|41826.8|41806.8|41821.8|41801.8|1
1734414080000|2024-12-17 05:41:20|41819.9|41799.9|41814.3|41794.3|41819.9|41799.9|41814.3|41794.3|1
1734414100000|2024-12-17 05:41:40|41811.8|41791.8|41814.3|41794.3|41814.3|41794.3|41811.8|41791.8|5
1734414110000|2024-12-17 05:41:50|41816.3|41796.3|41819.3|41799.3|41819.3|41799.3|41816.3|41796.3|1
1734414120000|2024-12-17 05:42:00|41821.3|41801.3|41819.3|41799.3|41821.8|41801.8|41817.4|41797.4|1
1734414130000|2024-12-17 05:42:10|41817.4|41797.4|41816.8|41796.8|41817.4|41797.4|41816.8|41796.8|1
1734414140000|2024-12-17 05:42:20|||||||||2
1734414150000|2024-12-17 05:42:30|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|41819.3|41799.3|1
1734414160000|2024-12-17 05:42:40|41818.8|41798.8|41819.3|41799.3|41819.3|41799.3|41816.8|41796.8|2
1734414170000|2024-12-17 05:42:50|41821.8|41801.8|41824.3|41804.3|41824.3|41804.3|41821.8|41801.8|3
1734414180000|2024-12-17 05:43:00|41826.8|41806.8|41827.4|41807.4|41829.3|41809.3|41824.3|41804.3|6
1734414190000|2024-12-17 05:43:10|41826.8|41806.8|41824.3|41804.3|41826.8|41806.8|41824.3|41804.3|2
1734414200000|2024-12-17 05:43:20|41821.8|41801.8|41826.8|41806.8|41826.8|41806.8|41821.8|41801.8|4
1734414220000|2024-12-17 05:43:40|41824.9|41804.9|41821.8|41801.8|41824.9|41804.9|41821.8|41801.8|9
1734414230000|2024-12-17 05:43:50|41821.3|41801.3|41821.8|41801.8|41824.3|41804.3|41819.3|41799.3|2
1734414240000|2024-12-17 05:44:00|41819.3|41799.3|41819.3|41799.3|41821.8|41801.8|41819.3|41799.3|1
1734414250000|2024-12-17 05:44:10|41816.8|41796.8|41809.3|41789.3|41816.8|41796.8|41809.3|41789.3|5
1734414260000|2024-12-17 05:44:20|41809.9|41789.9|41816.3|41796.3|41816.3|41796.3|41809.9|41789.9|1
1734414270000|2024-12-17 05:44:30|41821.3|41801.3|41823.8|41803.8|41823.8|41803.8|41821.3|41801.3|2
1734414280000|2024-12-17 05:44:40|41821.3|41801.3|41821.3|41801.3|41823.8|41803.8|41821.3|41801.3|1
1734414290000|2024-12-17 05:44:50|41823.2|41803.2|41821.8|41801.8|41823.8|41803.8|41819.3|41799.3|0
1734414300000|2024-12-17 05:45:00|41819.3|41799.3|41811.8|41791.8|41819.3|41799.3|41811.8|41791.8|0
1734414310000|2024-12-17 05:45:10|41811.3|41791.3|41813.8|41793.8|41813.8|41793.8|41809.3|41789.3|2
1734414320000|2024-12-17 05:45:20|41812.4|41792.4|41811.8|41791.8|41813.8|41793.8|41811.8|41791.8|0
1734414330000|2024-12-17 05:45:30|41809.3|41789.3|41809.3|41789.3|41811.8|41791.8|41809.3|41789.3|0
1734414340000|2024-12-17 05:45:40|41806.8|41786.8|41804.3|41784.3|41809.3|41789.3|41801.8|41781.8|1
1734414350000|2024-12-17 05:45:50|41802.4|41782.4|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|2
1734414360000|2024-12-17 05:46:00|41803.8|41783.8|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|1
1734414370000|2024-12-17 05:46:10|41802.4|41782.4|41807.4|41787.4|41809.4|41789.4|41801.9|41781.9|1
1734414380000|2024-12-17 05:46:20|41808.8|41788.8|41806.9|41786.9|41809.4|41789.4|41804.4|41784.4|1
1734414390000|2024-12-17 05:46:30|41804.4|41784.4|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|1
1734414400000|2024-12-17 05:46:40|41806.3|41786.3|41806.9|41786.9|41806.9|41786.9|41806.3|41786.3|1
1734414410000|2024-12-17 05:46:50|41804.9|41784.9|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|1
1734414420000|2024-12-17 05:47:00|||||||||1
1734414430000|2024-12-17 05:47:10|41808.8|41788.8|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|3
1734414440000|2024-12-17 05:47:20|41809.4|41789.4|41814.4|41794.4|41814.4|41794.4|41806.9|41786.9|2
1734414450000|2024-12-17 05:47:30|41811.9|41791.9|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|0
1734414460000|2024-12-17 05:47:40|41811.9|41791.9|41809.9|41789.9|41811.9|41791.9|41809.9|41789.9|1
1734414470000|2024-12-17 05:47:50|41813.8|41793.8|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|1
1734414480000|2024-12-17 05:48:00|||||||||3
1734414490000|2024-12-17 05:48:10|41813.8|41793.8|41814.4|41794.4|41814.4|41794.4|41809.4|41789.4|1
1734414500000|2024-12-17 05:48:20|41811.9|41791.9|41813.8|41793.8|41814.4|41794.4|41809.4|41789.4|1
1734414510000|2024-12-17 05:48:30|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|1
1734414520000|2024-12-17 05:48:40|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41812.4|41792.4|0
1734414530000|2024-12-17 05:48:50|41816.9|41796.9|41818.8|41798.8|41819.4|41799.4|41816.9|41796.9|0
1734414540000|2024-12-17 05:49:00|41819.4|41799.4|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|2
1734414550000|2024-12-17 05:49:10|41819.9|41799.9|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|0
1734414560000|2024-12-17 05:49:20|41824.4|41804.4|41824.4|41804.4|41824.4|41804.4|41821.9|41801.9|2
1734414570000|2024-12-17 05:49:30|41822.4|41802.4|41816.9|41796.9|41822.4|41802.4|41816.9|41796.9|1
1734414580000|2024-12-17 05:49:40|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|1
1734414590000|2024-12-17 05:49:50|41809.4|41789.4|41814.4|41794.4|41814.4|41794.4|41809.4|41789.4|3
1734414600000|2024-12-17 05:50:00|41812.4|41792.4|41809.4|41789.4|41813.8|41793.8|41806.9|41786.9|3
1734414610000|2024-12-17 05:50:10|41809.9|41789.9|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|0
1734414620000|2024-12-17 05:50:20|41809.9|41789.9|41813.8|41793.8|41813.8|41793.8|41809.9|41789.9|0
1734414630000|2024-12-17 05:50:30|41814.4|41794.4|41814.4|41794.4|41814.4|41794.4|41811.9|41791.9|0
1734414640000|2024-12-17 05:50:40|41816.3|41796.3|41826.9|41806.9|41826.9|41806.9|41816.3|41796.3|9
1734414650000|2024-12-17 05:50:50|41824.4|41804.4|41819.4|41799.4|41824.4|41804.4|41819.4|41799.4|1
1734414660000|2024-12-17 05:51:00|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|41821.9|41801.9|1
1734414670000|2024-12-17 05:51:10|41819.9|41799.9|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|2
1734414680000|2024-12-17 05:51:20|41817.4|41797.4|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|0
1734414700000|2024-12-17 05:51:40|41818.8|41798.8|41816.9|41796.9|41819.4|41799.4|41816.9|41796.9|0
1734414710000|2024-12-17 05:51:50|41817.4|41797.4|41819.4|41799.4|41819.4|41799.4|41817.4|41797.4|0
1734414720000|2024-12-17 05:52:00|41816.9|41796.9|41819.4|41799.4|41819.4|41799.4|41814.4|41794.4|2
1734414730000|2024-12-17 05:52:10|41818.8|41798.8|41814.4|41794.4|41818.8|41798.8|41811.9|41791.9|6
1734414740000|2024-12-17 05:52:20|41812.4|41792.4|41809.4|41789.4|41812.4|41792.4|41809.4|41789.4|3
1734414750000|2024-12-17 05:52:30|41806.9|41786.9|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|3
1734414760000|2024-12-17 05:52:40|41801.9|41781.9|41801.9|41781.9|41803.8|41783.8|41799.4|41779.4|5
1734414770000|2024-12-17 05:52:50|41803.8|41783.8|41804.4|41784.4|41804.4|41784.4|41801.9|41781.9|0
1734414780000|2024-12-17 05:53:00|41803.8|41783.8|41796.3|41776.3|41804.4|41784.4|41796.3|41776.3|3
1734414790000|2024-12-17 05:53:10|41796.9|41776.9|41796.3|41776.3|41799.4|41779.4|41794.4|41774.4|3
1734414800000|2024-12-17 05:53:20|41794.4|41774.4|41794.4|41774.4|41796.3|41776.3|41794.4|41774.4|0
1734414810000|2024-12-17 05:53:30|41796.3|41776.3|41801.3|41781.3|41801.3|41781.3|41794.4|41774.4|0
1734414820000|2024-12-17 05:53:40|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|0
1734414830000|2024-12-17 05:53:50|41798.8|41778.8|41796.9|41776.9|41799.4|41779.4|41796.9|41776.9|4
1734414840000|2024-12-17 05:54:00|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41791.9|41771.9|7
1734414850000|2024-12-17 05:54:10|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|41796.9|41776.9|7
1734414860000|2024-12-17 05:54:20|41797.4|41777.4|41801.9|41781.9|41801.9|41781.9|41797.4|41777.4|3
1734414870000|2024-12-17 05:54:30|41802.4|41782.4|41804.4|41784.4|41804.4|41784.4|41802.4|41782.4|5
1734414880000|2024-12-17 05:54:40|41806.3|41786.3|41811.9|41791.9|41811.9|41791.9|41806.3|41786.3|1
1734414890000|2024-12-17 05:54:50|41813.8|41793.8|41813.8|41793.8|41814.4|41794.4|41811.9|41791.9|0
1734414900000|2024-12-17 05:55:00|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|1
1734414910000|2024-12-17 05:55:10|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|41809.4|41789.4|0
1734414920000|2024-12-17 05:55:20|41811.3|41791.3|41811.9|41791.9|41814.4|41794.4|41811.3|41791.3|5
1734414930000|2024-12-17 05:55:30|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|0
1734414940000|2024-12-17 05:55:40|41809.4|41789.4|41811.9|41791.9|41814.4|41794.4|41809.4|41789.4|0
1734414950000|2024-12-17 05:55:50|41814.4|41794.4|41811.9|41791.9|41814.4|41794.4|41811.9|41791.9|0
1734414960000|2024-12-17 05:56:00|41814.4|41794.4|41809.4|41789.4|41814.4|41794.4|41809.4|41789.4|1
1734414970000|2024-12-17 05:56:10|41809.9|41789.9|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|0
1734414980000|2024-12-17 05:56:20|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|41801.9|41781.9|4
1734414990000|2024-12-17 05:56:30|41803.8|41783.8|41801.9|41781.9|41804.4|41784.4|41799.4|41779.4|2
1734415000000|2024-12-17 05:56:40|41799.4|41779.4|41806.9|41786.9|41806.9|41786.9|41799.4|41779.4|1
1734415010000|2024-12-17 05:56:50|41804.4|41784.4|41804.4|41784.4|41806.9|41786.9|41804.4|41784.4|2
1734415020000|2024-12-17 05:57:00|41801.9|41781.9|41799.4|41779.4|41801.9|41781.9|41797.4|41777.4|1
1734415030000|2024-12-17 05:57:10|41797.4|41777.4|41796.9|41776.9|41797.4|41777.4|41794.4|41774.4|1
1734415040000|2024-12-17 05:57:20|41799.4|41779.4|41799.4|41779.4|41799.4|41779.4|41799.4|41779.4|1
1734415050000|2024-12-17 05:57:30|41801.3|41781.3|41804.4|41784.4|41804.4|41784.4|41801.3|41781.3|0
1734415060000|2024-12-17 05:57:40|41803.8|41783.8|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|2
1734415070000|2024-12-17 05:57:50|41803.8|41783.8|41806.9|41786.9|41806.9|41786.9|41803.8|41783.8|0
1734415080000|2024-12-17 05:58:00|41804.4|41784.4|41804.4|41784.4|41809.4|41789.4|41804.4|41784.4|2
1734415090000|2024-12-17 05:58:10|||||||||2
1734415100000|2024-12-17 05:58:20|41806.9|41786.9|41806.9|41786.9|41808.8|41788.8|41806.9|41786.9|0
1734415120000|2024-12-17 05:58:40|41809.4|41789.4|41806.9|41786.9|41809.4|41789.4|41804.4|41784.4|2
1734415140000|2024-12-17 05:59:00|41804.4|41784.4|41806.9|41786.9|41809.4|41789.4|41804.4|41784.4|2
1734415150000|2024-12-17 05:59:10|41808.8|41788.8|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|1
1734415160000|2024-12-17 05:59:20|41806.3|41786.3|41804.4|41784.4|41806.3|41786.3|41804.4|41784.4|0
1734415170000|2024-12-17 05:59:30|41803.8|41783.8|41801.9|41781.9|41804.4|41784.4|41801.9|41781.9|2
1734415180000|2024-12-17 05:59:40|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|0
1734415190000|2024-12-17 05:59:50|41803.8|41783.8|41804.4|41784.4|41804.4|41784.4|41803.8|41783.8|5
1734415200000|2024-12-17 06:00:00|41801.9|41781.9|41787.4|41767.4|41801.9|41781.9|41779.4|41759.4|27
1734415210000|2024-12-17 06:00:10|41789.9|41769.9|41797.4|41777.4|41797.4|41777.4|41789.9|41769.9|0
1734415220000|2024-12-17 06:00:20|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|1
1734415230000|2024-12-17 06:00:30|41797.4|41777.4|41796.9|41776.9|41797.4|41777.4|41796.9|41776.9|4
1734415240000|2024-12-17 06:00:40|41797.4|41777.4|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|1
1734415250000|2024-12-17 06:00:50|41797.4|41777.4|41797.4|41777.4|41799.9|41779.9|41797.4|41777.4|0
1734415280000|2024-12-17 06:01:20|||||||||2
1734415290000|2024-12-17 06:01:30|41799.9|41779.9|41799.9|41779.9|41799.9|41779.9|41797.4|41777.4|4
1734415300000|2024-12-17 06:01:40|41801.9|41781.9|41799.9|41779.9|41802.4|41782.4|41799.9|41779.9|0
1734415310000|2024-12-17 06:01:50|41798|41778|41797.4|41777.4|41798|41778|41797.4|41777.4|0
1734415320000|2024-12-17 06:02:00|41794.9|41774.9|41794.9|41774.9|41797.4|41777.4|41794.9|41774.9|4
1734415330000|2024-12-17 06:02:10|41793|41773|41790.5|41770.5|41793|41773|41790.5|41770.5|3
1734415340000|2024-12-17 06:02:20|41793|41773|41794.9|41774.9|41794.9|41774.9|41792.4|41772.4|3
1734415350000|2024-12-17 06:02:30|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|41792.4|41772.4|1
1734415360000|2024-12-17 06:02:40|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|41789.9|41769.9|0
1734415370000|2024-12-17 06:02:50|41789.4|41769.4|41786.9|41766.9|41789.4|41769.4|41786.9|41766.9|6
1734415380000|2024-12-17 06:03:00|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|41789.4|41769.4|0
1734415390000|2024-12-17 06:03:10|41791.3|41771.3|41801.9|41781.9|41801.9|41781.9|41791.3|41771.3|1
1734415400000|2024-12-17 06:03:20|41799.4|41779.4|41801.9|41781.9|41801.9|41781.9|41799.4|41779.4|0
1734415410000|2024-12-17 06:03:30|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|0
1734415420000|2024-12-17 06:03:40|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|0
1734415430000|2024-12-17 06:03:50|41810.8|41790.8|41811.9|41791.9|41811.9|41791.9|41810.8|41790.8|0
1734415440000|2024-12-17 06:04:00|41814.4|41794.4|41809.4|41789.4|41814.4|41794.4|41809.4|41789.4|0
1734415450000|2024-12-17 06:04:10|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|0
1734415460000|2024-12-17 06:04:20|41804.4|41784.4|41799.4|41779.4|41804.4|41784.4|41797.5|41777.5|4
1734415470000|2024-12-17 06:04:30|41796.9|41776.9|41806.3|41786.3|41806.3|41786.3|41796.9|41776.9|12
1734415480000|2024-12-17 06:04:40|41806.9|41786.9|41809.4|41789.4|41811.9|41791.9|41806.9|41786.9|2
1734415490000|2024-12-17 06:04:50|41806.9|41786.9|41796.9|41776.9|41806.9|41786.9|41796.9|41776.9|8
1734415500000|2024-12-17 06:05:00|41799.4|41779.4|41804.4|41784.4|41804.4|41784.4|41796.9|41776.9|0
1734415510000|2024-12-17 06:05:10|41806.3|41786.3|41801.9|41781.9|41806.9|41786.9|41801.9|41781.9|1
1734415520000|2024-12-17 06:05:20|41800|41780|41799.4|41779.4|41800|41780|41796.9|41776.9|0
1734415530000|2024-12-17 06:05:30|41797.5|41777.5|41799.4|41779.4|41799.4|41779.4|41796.9|41776.9|0
1734415540000|2024-12-17 06:05:40|41801.3|41781.3|41801.9|41781.9|41801.9|41781.9|41801.3|41781.3|1
1734415550000|2024-12-17 06:05:50|41799.4|41779.4|41801.9|41781.9|41804.4|41784.4|41799.4|41779.4|1
1734415560000|2024-12-17 06:06:00|41800|41780|41799.4|41779.4|41801.9|41781.9|41799.4|41779.4|0
1734415570000|2024-12-17 06:06:10|41801.3|41781.3|41800|41780|41801.9|41781.9|41800|41780|1
1734415580000|2024-12-17 06:06:20|41801.9|41781.9|41803.8|41783.8|41803.8|41783.8|41801.9|41781.9|1
1734415590000|2024-12-17 06:06:30|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|0
1734415600000|2024-12-17 06:06:40|41804.4|41784.4|41806.9|41786.9|41806.9|41786.9|41804.4|41784.4|0
1734415610000|2024-12-17 06:06:50|41805|41785|41811.9|41791.9|41811.9|41791.9|41805|41785|3
1734415620000|2024-12-17 06:07:00|41810|41790|41809.4|41789.4|41811.9|41791.9|41809.4|41789.4|1
1734415630000|2024-12-17 06:07:10|41811.3|41791.3|41815.8|41795.8|41815.8|41795.8|41806.9|41786.9|4
1734415640000|2024-12-17 06:07:20|41816.3|41796.3|41816.9|41796.9|41819.4|41799.4|41814.4|41794.4|4
1734415650000|2024-12-17 06:07:30|41815|41795|41819.4|41799.4|41819.4|41799.4|41815|41795|0
1734415660000|2024-12-17 06:07:40|41821.9|41801.9|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|2
1734415670000|2024-12-17 06:07:50|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|41817.5|41797.5|3
1734415680000|2024-12-17 06:08:00|41815.5|41795.5|41821.9|41801.9|41821.9|41801.9|41815|41795|2
1734415690000|2024-12-17 06:08:10|41819.4|41799.4|41819.4|41799.4|41821.9|41801.9|41819.4|41799.4|1
1734415700000|2024-12-17 06:08:20|41816.9|41796.9|41809.4|41789.4|41816.9|41796.9|41809.4|41789.4|4
1734415710000|2024-12-17 06:08:30|41811.3|41791.3|41811.9|41791.9|41811.9|41791.9|41809.4|41789.4|0
1734415720000|2024-12-17 06:08:40|41811.3|41791.3|41807.5|41787.5|41811.9|41791.9|41807.5|41787.5|0
1734415730000|2024-12-17 06:08:50|41806.9|41786.9|41806.9|41786.9|41806.9|41786.9|41805|41785|1
1734415740000|2024-12-17 06:09:00|41807.5|41787.5|41806.9|41786.9|41809.4|41789.4|41806.9|41786.9|3
1734415750000|2024-12-17 06:09:10|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|41804.4|41784.4|4
1734415760000|2024-12-17 06:09:20|41802.5|41782.5|41803.8|41783.8|41804.4|41784.4|41801.9|41781.9|0
1734415770000|2024-12-17 06:09:30|41804.4|41784.4|41796.9|41776.9|41804.4|41784.4|41796.9|41776.9|0
1734415780000|2024-12-17 06:09:40|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|41794.4|41774.4|0
1734415790000|2024-12-17 06:09:50|||||||||8
1734415800000|2024-12-17 06:10:00|41791.9|41771.9|41781.9|41761.9|41791.9|41771.9|41781.9|41761.9|5
1734415810000|2024-12-17 06:10:10|41779.4|41759.4|41776.9|41756.9|41779.4|41759.4|41774.4|41754.4|6
1734415820000|2024-12-17 06:10:20|41778.8|41758.8|41781.9|41761.9|41781.9|41761.9|41778.8|41758.8|2
1734415830000|2024-12-17 06:10:30|41780|41760|41779.4|41759.4|41780|41760|41779.4|41759.4|2
1734415840000|2024-12-17 06:10:40|41777.5|41757.5|41776.9|41756.9|41779.4|41759.4|41776.9|41756.9|6
1734415850000|2024-12-17 06:10:50|||||||||28
1734415860000|2024-12-17 06:11:00|||||||||3
1734415870000|2024-12-17 06:11:10|||||||||4
1734415880000|2024-12-17 06:11:20|||||||||9
1734415890000|2024-12-17 06:11:30|||||||||2
1734415900000|2024-12-17 06:11:40|||||||||3
1734415910000|2024-12-17 06:11:50|||||||||5
1734415920000|2024-12-17 06:12:00|||||||||19
1734415930000|2024-12-17 06:12:10|||||||||3
1734415940000|2024-12-17 06:12:20|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|41778.8|41758.8|5
1734415950000|2024-12-17 06:12:30|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|41776.9|41756.9|8
1734415960000|2024-12-17 06:12:40|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|12
1734415970000|2024-12-17 06:12:50|41781.3|41761.3|41781.3|41761.3|41783.8|41763.8|41779.4|41759.4|7
1734415980000|2024-12-17 06:13:00|41781.9|41761.9|41774.4|41754.4|41781.9|41761.9|41774.4|41754.4|7
1734415990000|2024-12-17 06:13:10|41779.4|41759.4|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|1
1734416000000|2024-12-17 06:13:20|41781.9|41761.9|41781.3|41761.3|41781.9|41761.9|41778.8|41758.8|0
1734416010000|2024-12-17 06:13:30|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|0
1734416020000|2024-12-17 06:13:40|41780|41760|41779.4|41759.4|41780|41760|41779.4|41759.4|0
1734416030000|2024-12-17 06:13:50|41781.3|41761.3|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|3
1734416040000|2024-12-17 06:14:00|41777.5|41757.5|41776.9|41756.9|41779.4|41759.4|41776.9|41756.9|4
1734416050000|2024-12-17 06:14:10|41778.8|41758.8|41779.4|41759.4|41780|41760|41777.5|41757.5|1
1734416060000|2024-12-17 06:14:20|41778.8|41758.8|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|0
1734416080000|2024-12-17 06:14:40|41776.9|41756.9|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|0
1734416090000|2024-12-17 06:14:50|41777.5|41757.5|41776.9|41756.9|41781.9|41761.9|41776.9|41756.9|3
1734416100000|2024-12-17 06:15:00|||||||||1
1734416110000|2024-12-17 06:15:10|||||||||3
1734416120000|2024-12-17 06:15:20|41778.8|41758.8|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|1
1734416130000|2024-12-17 06:15:30|41778.9|41758.9|41774.4|41754.4|41778.9|41758.9|41774.4|41754.4|6
1734416150000|2024-12-17 06:15:50|||||||||1
1734416160000|2024-12-17 06:16:00|||||||||1
1734416170000|2024-12-17 06:16:10|41776.4|41756.4|41776.9|41756.9|41776.9|41756.9|41776.4|41756.4|5
1734416180000|2024-12-17 06:16:20|41778.9|41758.9|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|1
1734416190000|2024-12-17 06:16:30|41778.3|41758.3|41774.4|41754.4|41778.3|41758.3|41774.4|41754.4|3
1734416200000|2024-12-17 06:16:40|41776.4|41756.4|41776.9|41756.9|41776.9|41756.9|41776.4|41756.4|2
1734416210000|2024-12-17 06:16:50|41777.5|41757.5|41779.4|41759.4|41779.4|41759.4|41777.5|41757.5|0
1734416220000|2024-12-17 06:17:00|41781.4|41761.4|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|2
1734416230000|2024-12-17 06:17:10|41781.9|41761.9|41781.9|41761.9|41781.9|41761.9|41779.4|41759.4|1
1734416240000|2024-12-17 06:17:20|41780|41760|41779.4|41759.4|41781.9|41761.9|41779.4|41759.4|0
1734416260000|2024-12-17 06:17:40|41776.9|41756.9|41774.4|41754.4|41776.9|41756.9|41774.4|41754.4|8
1734416270000|2024-12-17 06:17:50|41776.4|41756.4|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|2
1734416280000|2024-12-17 06:18:00|41776.9|41756.9|41779.4|41759.4|41779.4|41759.4|41776.9|41756.9|3
1734416290000|2024-12-17 06:18:10|41776.9|41756.9|41774.4|41754.4|41779.4|41759.4|41774.4|41754.4|1
1734416300000|2024-12-17 06:18:20|41769.4|41749.4|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|43
1734416310000|2024-12-17 06:18:30|41768.9|41748.9|41774.4|41754.4|41774.4|41754.4|41766.9|41746.9|3
1734416320000|2024-12-17 06:18:40|||||||||1
1734416340000|2024-12-17 06:19:00|41772.5|41752.5|41769.4|41749.4|41772.5|41752.5|41769.4|41749.4|1
1734416350000|2024-12-17 06:19:10|41771.4|41751.4|41771.9|41751.9|41771.9|41751.9|41769.4|41749.4|1
1734416360000|2024-12-17 06:19:20|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|0
1734416390000|2024-12-17 06:19:50|41768.9|41748.9|41769.4|41749.4|41769.4|41749.4|41766.9|41746.9|4
1734416400000|2024-12-17 06:20:00|41767.5|41747.5|41766.9|41746.9|41769.4|41749.4|41766.9|41746.9|1
1734416410000|2024-12-17 06:20:10|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|41769.4|41749.4|1
1734416420000|2024-12-17 06:20:20|41771.9|41751.9|41769.4|41749.4|41771.9|41751.9|41769.4|41749.4|2
1734416430000|2024-12-17 06:20:30|41771.4|41751.4|41772.5|41752.5|41772.5|41752.5|41769.4|41749.4|3
1734416440000|2024-12-17 06:20:40|41770.5|41750.5|41767.5|41747.5|41770.5|41750.5|41767.5|41747.5|1
1734416450000|2024-12-17 06:20:50|41771.4|41751.4|41772.5|41752.5|41772.5|41752.5|41770|41750|2
1734416460000|2024-12-17 06:21:00|41770|41750|41772.5|41752.5|41772.5|41752.5|41770|41750|3
1734416470000|2024-12-17 06:21:10|41770.6|41750.6|41770|41750|41770.6|41750.6|41770|41750|3
1734416480000|2024-12-17 06:21:20|41767.5|41747.5|41767.5|41747.5|41769.4|41749.4|41767.5|41747.5|3
1734416490000|2024-12-17 06:21:30|||||||||4
1734416500000|2024-12-17 06:21:40|||||||||3
1734416510000|2024-12-17 06:21:50|41765.6|41745.6|41765|41745|41767.5|41747.5|41765|41745|1
1734416520000|2024-12-17 06:22:00|||||||||7
1734416530000|2024-12-17 06:22:10|41765.6|41745.6|41765|41745|41770|41750|41765|41745|3
1734416540000|2024-12-17 06:22:20|||||||||1
1734416550000|2024-12-17 06:22:30|41766.9|41746.9|41765|41745|41766.9|41746.9|41765|41745|3
1734416570000|2024-12-17 06:22:50|||||||||5
1734416580000|2024-12-17 06:23:00|||||||||9
1734416590000|2024-12-17 06:23:10|||||||||1
1734416610000|2024-12-17 06:23:30|41770|41750|41767.5|41747.5|41770|41750|41767.5|41747.5|4
1734416620000|2024-12-17 06:23:40|41769.4|41749.4|41765|41745|41770|41750|41765|41745|2
1734416670000|2024-12-17 06:24:30|||||||||3
1734416680000|2024-12-17 06:24:40|||||||||1
1734416690000|2024-12-17 06:24:50|||||||||8
1734416700000|2024-12-17 06:25:00|||||||||6
1734416720000|2024-12-17 06:25:20|41766.9|41746.9|41765|41745|41767.5|41747.5|41765|41745|3
1734416740000|2024-12-17 06:25:40|41766.9|41746.9|41767.5|41747.5|41767.5|41747.5|41766.9|41746.9|1
1734416750000|2024-12-17 06:25:50|41770|41750|41770|41750|41770|41750|41767.5|41747.5|0
1734416760000|2024-12-17 06:26:00|41768.1|41748.1|41770|41750|41770|41750|41767.5|41747.5|1
1734416770000|2024-12-17 06:26:10|||||||||2
1734416780000|2024-12-17 06:26:20|||||||||4
1734416790000|2024-12-17 06:26:30|41768.1|41748.1|41767.5|41747.5|41768.1|41748.1|41767.5|41747.5|0
1734416800000|2024-12-17 06:26:40|41769.4|41749.4|41767.5|41747.5|41770|41750|41767.5|41747.5|0
1734416810000|2024-12-17 06:26:50|41769.4|41749.4|41770|41750|41770|41750|41767.5|41747.5|0
1734416820000|2024-12-17 06:27:00|41765|41745|41767.5|41747.5|41770|41750|41765|41745|6
1734416830000|2024-12-17 06:27:10|41770|41750|41767.5|41747.5|41770|41750|41767.5|41747.5|0
1734416840000|2024-12-17 06:27:20|41770|41750|41767.5|41747.5|41770|41750|41767.5|41747.5|1
1734416850000|2024-12-17 06:27:30|41769.4|41749.4|41770|41750|41770|41750|41769.4|41749.4|3
1734416860000|2024-12-17 06:27:40|41771.9|41751.9|41774.4|41754.4|41774.4|41754.4|41771.9|41751.9|2
1734416870000|2024-12-17 06:27:50|41772.5|41752.5|41781.9|41761.9|41781.9|41761.9|41771.9|41751.9|11
1734416880000|2024-12-17 06:28:00|41784.4|41764.4|41782.5|41762.5|41784.4|41764.4|41780|41760|5
1734416890000|2024-12-17 06:28:10|41780|41760|41780|41760|41780|41760|41780|41760|1
1734416900000|2024-12-17 06:28:20|41778.1|41758.1|41775|41755|41778.1|41758.1|41773.1|41753.1|2
1734416910000|2024-12-17 06:28:30|41772.5|41752.5|41775|41755|41775|41755|41772.5|41752.5|0
1734416920000|2024-12-17 06:28:40|41773.1|41753.1|41775|41755|41775|41755|41773.1|41753.1|0
1734416930000|2024-12-17 06:28:50|41773.1|41753.1|41770|41750|41773.1|41753.1|41770|41750|0
1734416940000|2024-12-17 06:29:00|41775|41755|41770|41750|41775|41755|41770|41750|3
1734416950000|2024-12-17 06:29:10|||||||||1
1734416960000|2024-12-17 06:29:20|41767.5|41747.5|41765|41745|41767.5|41747.5|41765|41745|4
1734416970000|2024-12-17 06:29:30|||||||||3
1734416980000|2024-12-17 06:29:40|||||||||2
1734416990000|2024-12-17 06:29:50|41767.5|41747.5|41765|41745|41767.5|41747.5|41765|41745|8
1734417000000|2024-12-17 06:30:00|||||||||1
1734417010000|2024-12-17 06:30:10|||||||||1
1734417020000|2024-12-17 06:30:20|||||||||4
1734417030000|2024-12-17 06:30:30|41767.5|41747.5|41765|41745|41767.5|41747.5|41765|41745|7
1734417050000|2024-12-17 06:30:50|||||||||1
1734417070000|2024-12-17 06:31:10|41767.5|41747.5|41765|41745|41767.5|41747.5|41765|41745|5
1734417080000|2024-12-17 06:31:20|41767.5|41747.5|41765|41745|41770|41750|41765|41745|12
1734417090000|2024-12-17 06:31:30|41769.4|41749.4|41770|41750|41770|41750|41769.4|41749.4|4
1734417100000|2024-12-17 06:31:40|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|3
1734417110000|2024-12-17 06:31:50|||||||||1
1734417120000|2024-12-17 06:32:00|41770.6|41750.6|41775|41755|41775|41755|41770|41750|10
1734417130000|2024-12-17 06:32:10|41780|41760|41780|41760|41780|41760|41780|41760|1
1734417140000|2024-12-17 06:32:20|||||||||1
1734417150000|2024-12-17 06:32:30|||||||||2
1734417160000|2024-12-17 06:32:40|||||||||1
1734417170000|2024-12-17 06:32:50|41778.1|41758.1|41780|41760|41780|41760|41778.1|41758.1|5
1734417180000|2024-12-17 06:33:00|41775|41755|41770|41750|41775|41755|41770|41750|3
1734417190000|2024-12-17 06:33:10|||||||||1
1734417200000|2024-12-17 06:33:20|||||||||1
1734417210000|2024-12-17 06:33:30|||||||||5
1734417220000|2024-12-17 06:33:40|||||||||1
1734417230000|2024-12-17 06:33:50|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|41767.5|41747.5|2
1734417240000|2024-12-17 06:34:00|41765|41745|41765|41745|41765|41745|41765|41745|2
1734417250000|2024-12-17 06:34:10|||||||||2
1734417260000|2024-12-17 06:34:20|||||||||16
1734417270000|2024-12-17 06:34:30|||||||||2
1734417280000|2024-12-17 06:34:40|41767.5|41747.5|41770|41750|41770|41750|41765|41745|2
1734417290000|2024-12-17 06:34:50|41768.1|41748.1|41767.5|41747.5|41768.1|41748.1|41767.5|41747.5|5
1734417300000|2024-12-17 06:35:00|41765.6|41745.6|41770|41750|41770|41750|41765|41745|7
1734417310000|2024-12-17 06:35:10|41767.5|41747.5|41770|41750|41770|41750|41767.5|41747.5|1
1734417330000|2024-12-17 06:35:30|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|12
1734417340000|2024-12-17 06:35:40|41774.5|41754.5|41777.5|41757.5|41779.5|41759.5|41774.5|41754.5|1
1734417350000|2024-12-17 06:35:50|41779.5|41759.5|41780|41760|41780|41760|41775|41755|2
1734417370000|2024-12-17 06:36:10|41782.5|41762.5|41785|41765|41789.5|41769.5|41782.5|41762.5|11
1734417380000|2024-12-17 06:36:20|||||||||3
1734417390000|2024-12-17 06:36:30|41782.5|41762.5|41782.5|41762.5|41785|41765|41782.5|41762.5|0
1734417400000|2024-12-17 06:36:40|41780|41760|41782.5|41762.5|41785|41765|41780|41760|3
1734417410000|2024-12-17 06:36:50|41785|41765|41782.5|41762.5|41785|41765|41782.5|41762.5|0
1734417420000|2024-12-17 06:37:00|41780|41760|41785|41765|41787|41767|41780|41760|3
1734417430000|2024-12-17 06:37:10|41787.5|41767.5|41790|41770|41792|41772|41787.5|41767.5|6
1734417450000|2024-12-17 06:37:30|41789.5|41769.5|41790|41770|41790|41770|41789.5|41769.5|0
1734417460000|2024-12-17 06:37:40|41787.5|41767.5|41792.5|41772.5|41792.5|41772.5|41787.5|41767.5|9
1734417470000|2024-12-17 06:37:50|41790|41770|41790|41770|41792|41772|41790|41770|1
1734417480000|2024-12-17 06:38:00|||||||||7
1734417490000|2024-12-17 06:38:10|41788.1|41768.1|41790|41770|41790|41770|41787.5|41767.5|0
1734417500000|2024-12-17 06:38:20|41789.5|41769.5|41785|41765|41790|41770|41785|41765|2
1734417520000|2024-12-17 06:38:40|41782.5|41762.5|41782.5|41762.5|41782.5|41762.5|41782.5|41762.5|1
1734417530000|2024-12-17 06:38:50|41780|41760|41782.5|41762.5|41785|41765|41780|41760|1
1734417540000|2024-12-17 06:39:00|41780.6|41760.6|41782.5|41762.5|41785|41765|41780|41760|3
1734417550000|2024-12-17 06:39:10|41783.1|41763.1|41785|41765|41785|41765|41782.5|41762.5|0
1734417560000|2024-12-17 06:39:20|||||||||2
1734417570000|2024-12-17 06:39:30|41785.6|41765.6|41785|41765|41787.5|41767.5|41785|41765|2
1734417590000|2024-12-17 06:39:50|41782.5|41762.5|41785|41765|41785|41765|41782.5|41762.5|2
1734417600000|2024-12-17 06:40:00|41782.5|41762.5|41784.5|41764.5|41785|41765|41782.5|41762.5|3
1734417610000|2024-12-17 06:40:10|41782.5|41762.5|41782.5|41762.5|41785|41765|41782.5|41762.5|0
1734417620000|2024-12-17 06:40:20|41780.6|41760.6|41780|41760|41780.6|41760.6|41780|41760|0
1734417660000|2024-12-17 06:41:00|41776.2|41756.2|41775.6|41755.6|41776.2|41756.2|41773.7|41753.7|5
1734417670000|2024-12-17 06:41:10|41773.1|41753.1|41770.6|41750.6|41775.6|41755.6|41770.6|41750.6|2
1734417680000|2024-12-17 06:41:20|41770|41750|41770|41750|41770|41750|41770|41750|1
1734417690000|2024-12-17 06:41:30|||||||||5
1734417700000|2024-12-17 06:41:40|41767.5|41747.5|41774.5|41754.5|41774.5|41754.5|41767.5|41747.5|1
1734417710000|2024-12-17 06:41:50|41775|41755|41775.6|41755.6|41777|41757|41775|41755|3
1734417720000|2024-12-17 06:42:00|41775|41755|41775|41755|41777.5|41757.5|41775|41755|0
1734417730000|2024-12-17 06:42:10|41777.5|41757.5|41775|41755|41777.5|41757.5|41775|41755|1
1734417740000|2024-12-17 06:42:20|41773.1|41753.1|41772.5|41752.5|41775|41755|41772.5|41752.5|0
1734417750000|2024-12-17 06:42:30|41775|41755|41772.5|41752.5|41775|41755|41772.5|41752.5|3
1734417760000|2024-12-17 06:42:40|41770.6|41750.6|41772.5|41752.5|41775|41755|41770|41750|1
1734417770000|2024-12-17 06:42:50|41773.1|41753.1|41775|41755|41775|41755|41772.5|41752.5|0
1734417780000|2024-12-17 06:43:00|41772.5|41752.5|41770|41750|41775|41755|41770|41750|0
1734417790000|2024-12-17 06:43:10|41775|41755|41775|41755|41777.5|41757.5|41775|41755|6
1734417800000|2024-12-17 06:43:20|41773.1|41753.1|41775|41755|41775|41755|41773.1|41753.1|1
1734417810000|2024-12-17 06:43:30|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|0
1734417820000|2024-12-17 06:43:40|41775|41755|41775|41755|41775|41755|41772.5|41752.5|2
1734417830000|2024-12-17 06:43:50|41772.5|41752.5|41770|41750|41772.5|41752.5|41770|41750|2
1734417840000|2024-12-17 06:44:00|41772.5|41752.5|41772.5|41752.5|41772.5|41752.5|41770|41750|4
1734417860000|2024-12-17 06:44:20|41770.6|41750.6|41772.5|41752.5|41772.5|41752.5|41770|41750|0
1734417870000|2024-12-17 06:44:30|41770|41750|41770|41750|41772.5|41752.5|41770|41750|0
1734417880000|2024-12-17 06:44:40|41772.5|41752.5|41772.5|41752.5|41775|41755|41772.5|41752.5|1
1734417890000|2024-12-17 06:44:50|41774.5|41754.5|41775|41755|41775|41755|41772.5|41752.5|1
1734417900000|2024-12-17 06:45:00|41772.5|41752.5|41775|41755|41775|41755|41772.5|41752.5|2
1734417910000|2024-12-17 06:45:10|41777|41757|41777.5|41757.5|41777.5|41757.5|41775|41755|2
1734417920000|2024-12-17 06:45:20|41778.1|41758.1|41780|41760|41780|41760|41777.5|41757.5|0
1734417930000|2024-12-17 06:45:30|41779.5|41759.5|41775|41755|41780|41760|41775|41755|1
1734417940000|2024-12-17 06:45:40|41777|41757|41775|41755|41777.5|41757.5|41775|41755|9
1734417950000|2024-12-17 06:45:50|41773.1|41753.1|41772.5|41752.5|41773.1|41753.1|41772.5|41752.5|1
1734417960000|2024-12-17 06:46:00|41770.6|41750.6|41772.5|41752.5|41775|41755|41770|41750|2
1734417970000|2024-12-17 06:46:10|41770.6|41750.6|41765.6|41745.6|41770.6|41750.6|41765.6|41745.6|2
1734417980000|2024-12-17 06:46:20|||||||||27
1734417990000|2024-12-17 06:46:30|41770|41750|41770|41750|41770|41750|41770|41750|6
1734418000000|2024-12-17 06:46:40|41772|41752|41774.5|41754.5|41775|41755|41772|41752|4
1734418010000|2024-12-17 06:46:50|41772.5|41752.5|41772.5|41752.5|41775|41755|41772.5|41752.5|0
1734418020000|2024-12-17 06:47:00|41770|41750|41770|41750|41770|41750|41767.5|41747.5|2
1734418030000|2024-12-17 06:47:10|41769.5|41749.5|41765|41745|41770|41750|41765|41745|2
1734418040000|2024-12-17 06:47:20|||||||||3
1734418050000|2024-12-17 06:47:30|||||||||2
1734418070000|2024-12-17 06:47:50|||||||||9
1734418080000|2024-12-17 06:48:00|||||||||1
1734418090000|2024-12-17 06:48:10|41769.5|41749.5|41768.1|41748.1|41769.5|41749.5|41768.1|41748.1|9
1734418100000|2024-12-17 06:48:20|41769.5|41749.5|41765|41745|41770|41750|41765|41745|3
1734418110000|2024-12-17 06:48:30|||||||||1
1734418130000|2024-12-17 06:48:50|||||||||8
1734418140000|2024-12-17 06:49:00|41770|41750|41767.5|41747.5|41770|41750|41765.6|41745.6|4
1734418160000|2024-12-17 06:49:20|41769.5|41749.5|41767.5|41747.5|41770|41750|41767.5|41747.5|0
1734418170000|2024-12-17 06:49:30|41765|41745|41765|41745|41767.5|41747.5|41765|41745|0
1734418190000|2024-12-17 06:49:50|||||||||2
1734418210000|2024-12-17 06:50:10|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|41765.1|41745.1|2
1734418220000|2024-12-17 06:50:20|41765.6|41745.6|41765.1|41745.1|41768.1|41748.1|41765.1|41745.1|7
1734418230000|2024-12-17 06:50:30|41767|41747|41770.1|41750.1|41770.1|41750.1|41765.1|41745.1|2
1734418260000|2024-12-17 06:51:00|41767.6|41747.6|41765.1|41745.1|41767.6|41747.6|41765.1|41745.1|0
1734418270000|2024-12-17 06:51:10|41767.6|41747.6|41770.6|41750.6|41772|41752|41767.6|41747.6|6
1734418280000|2024-12-17 06:51:20|41772.6|41752.6|41770.1|41750.1|41772.6|41752.6|41769.5|41749.5|19
1734418290000|2024-12-17 06:51:30|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|0
1734418300000|2024-12-17 06:51:40|41770.1|41750.1|41765.1|41745.1|41770.1|41750.1|41765.1|41745.1|0
1734418310000|2024-12-17 06:51:50|41767|41747|41767|41747|41767.6|41747.6|41765.1|41745.1|0
1734418320000|2024-12-17 06:52:00|41767.6|41747.6|41768.1|41748.1|41770.1|41750.1|41767.6|41747.6|0
1734418330000|2024-12-17 06:52:10|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|41767.6|41747.6|0
1734418340000|2024-12-17 06:52:20|41769.5|41749.5|41770.6|41750.6|41772.6|41752.6|41769.5|41749.5|6
1734418350000|2024-12-17 06:52:30|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|0
1734418360000|2024-12-17 06:52:40|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|1
1734418380000|2024-12-17 06:53:00|41774.5|41754.5|41770.1|41750.1|41774.5|41754.5|41770.1|41750.1|0
1734418390000|2024-12-17 06:53:10|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|2
1734418400000|2024-12-17 06:53:20|41774.5|41754.5|41772.6|41752.6|41774.5|41754.5|41772.6|41752.6|0
1734418410000|2024-12-17 06:53:30|41774.5|41754.5|41775.1|41755.1|41775.1|41755.1|41774.5|41754.5|0
1734418420000|2024-12-17 06:53:40|41774.5|41754.5|41773.1|41753.1|41775.1|41755.1|41772.6|41752.6|0
1734418430000|2024-12-17 06:53:50|41775.1|41755.1|41772.6|41752.6|41775.1|41755.1|41772.6|41752.6|2
1734418440000|2024-12-17 06:54:00|41770.1|41750.1|41770.1|41750.1|41770.1|41750.1|41768.1|41748.1|1
1734418450000|2024-12-17 06:54:10|41767.6|41747.6|41770.1|41750.1|41770.1|41750.1|41767.6|41747.6|0
1734418470000|2024-12-17 06:54:30|41772|41752|41772|41752|41772|41752|41770.1|41750.1|4
1734418480000|2024-12-17 06:54:40|41773.9|41753.9|41767.6|41747.6|41774.5|41754.5|41767.6|41747.6|1
1734418490000|2024-12-17 06:54:50|41769.5|41749.5|41768.1|41748.1|41770.1|41750.1|41767.6|41747.6|5
1734418500000|2024-12-17 06:55:00|41767.6|41747.6|41765.1|41745.1|41767.6|41747.6|41765.1|41745.1|4
1734418510000|2024-12-17 06:55:10|||||||||5
1734418520000|2024-12-17 06:55:20|41767|41747|41770.1|41750.1|41770.1|41750.1|41767|41747|6
1734418540000|2024-12-17 06:55:40|41772|41752|41770.1|41750.1|41772|41752|41770.1|41750.1|0
1734418550000|2024-12-17 06:55:50|41772|41752|41770.1|41750.1|41772|41752|41770.1|41750.1|2
1734418560000|2024-12-17 06:56:00|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|1
1734418570000|2024-12-17 06:56:10|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|41775.1|41755.1|0
1734418580000|2024-12-17 06:56:20|41773.1|41753.1|41775.1|41755.1|41775.1|41755.1|41772.6|41752.6|0
1734418590000|2024-12-17 06:56:30|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41775.1|41755.1|6
1734418600000|2024-12-17 06:56:40|41775.6|41755.6|41775.1|41755.1|41775.6|41755.6|41775.1|41755.1|1
1734418610000|2024-12-17 06:56:50|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|1
1734418620000|2024-12-17 06:57:00|41782.6|41762.6|41785.1|41765.1|41785.1|41765.1|41782.6|41762.6|8
1734418630000|2024-12-17 06:57:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|5
1734418640000|2024-12-17 06:57:20|41795.1|41775.1|41790.1|41770.1|41795.1|41775.1|41790.1|41770.1|9
1734418650000|2024-12-17 06:57:30|41790.6|41770.6|41795.1|41775.1|41795.1|41775.1|41790.1|41770.1|1
1734418660000|2024-12-17 06:57:40|41797|41777|41795.1|41775.1|41797|41777|41792.6|41772.6|0
1734418670000|2024-12-17 06:57:50|41792.6|41772.6|41797.6|41777.6|41797.6|41777.6|41792.6|41772.6|6
1734418680000|2024-12-17 06:58:00|41799.5|41779.5|41795.1|41775.1|41799.5|41779.5|41795.1|41775.1|1
1734418690000|2024-12-17 06:58:10|41793.1|41773.1|41795.1|41775.1|41795.1|41775.1|41792.6|41772.6|6
1734418700000|2024-12-17 06:58:20|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41790.6|41770.6|1
1734418710000|2024-12-17 06:58:30|41790.1|41770.1|41792.6|41772.6|41795.1|41775.1|41790.1|41770.1|0
1734418720000|2024-12-17 06:58:40|41790.6|41770.6|41790.1|41770.1|41790.6|41770.6|41790.1|41770.1|0
1734418730000|2024-12-17 06:58:50|||||||||1
1734418740000|2024-12-17 06:59:00|41789.5|41769.5|41787.6|41767.6|41789.5|41769.5|41787.6|41767.6|2
1734418750000|2024-12-17 06:59:10|41785.6|41765.6|41782.6|41762.6|41787|41767|41782.6|41762.6|0
1734418760000|2024-12-17 06:59:20|41783.1|41763.1|41780.1|41760.1|41785.1|41765.1|41780.1|41760.1|3
1734418770000|2024-12-17 06:59:30|41782.6|41762.6|41780.1|41760.1|41782.6|41762.6|41780.1|41760.1|3
1734418780000|2024-12-17 06:59:40|41777.6|41757.6|41777.6|41757.6|41780.1|41760.1|41777.6|41757.6|2
1734418790000|2024-12-17 06:59:50|41775.6|41755.6|41780.1|41760.1|41780.1|41760.1|41775.6|41755.6|0
1734418800000|2024-12-17 07:00:00|41777.6|41757.6|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|9
1734418810000|2024-12-17 07:00:10|41777.6|41757.6|41780.1|41760.1|41780.1|41760.1|41777.6|41757.6|2
1734418820000|2024-12-17 07:00:20|41782.6|41762.6|41780.1|41760.1|41782.6|41762.6|41780.1|41760.1|3
1734418830000|2024-12-17 07:00:30|41782|41762|41785.1|41765.1|41785.1|41765.1|41780.1|41760.1|2
1734418850000|2024-12-17 07:00:50|41782.6|41762.6|41780.1|41760.1|41782.6|41762.6|41780.1|41760.1|3
1734418860000|2024-12-17 07:01:00|41777.6|41757.6|41775.1|41755.1|41777.6|41757.6|41775.1|41755.1|9
1734418870000|2024-12-17 07:01:10|41773.1|41753.1|41782.6|41762.6|41782.6|41762.6|41773.1|41753.1|3
1734418880000|2024-12-17 07:01:20|41783.1|41763.1|41780.1|41760.1|41783.1|41763.1|41780.1|41760.1|0
1734418910000|2024-12-17 07:01:50|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|41777.6|41757.6|0
1734418920000|2024-12-17 07:02:00|41780.1|41760.1|41779.5|41759.5|41780.1|41760.1|41777.6|41757.6|1
1734418930000|2024-12-17 07:02:10|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|41780.1|41760.1|0
1734418940000|2024-12-17 07:02:20|41782.6|41762.6|41785.1|41765.1|41785.1|41765.1|41780.6|41760.6|8
1734418950000|2024-12-17 07:02:30|||||||||1
1734418960000|2024-12-17 07:02:40|||||||||1
1734418970000|2024-12-17 07:02:50|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|1
1734418980000|2024-12-17 07:03:00|41785.6|41765.6|41780.1|41760.1|41785.6|41765.6|41780.1|41760.1|2
1734419000000|2024-12-17 07:03:20|||||||||3
1734419010000|2024-12-17 07:03:30|||||||||1
1734419020000|2024-12-17 07:03:40|41782.6|41762.6|41785.1|41765.1|41785.1|41765.1|41782.6|41762.6|1
1734419030000|2024-12-17 07:03:50|41787.6|41767.6|41785.1|41765.1|41787.6|41767.6|41785.1|41765.1|0
1734419040000|2024-12-17 07:04:00|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41785.1|41765.1|1
1734419050000|2024-12-17 07:04:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|2
1734419060000|2024-12-17 07:04:20|||||||||2
1734419070000|2024-12-17 07:04:30|41792|41772|41795.1|41775.1|41795.1|41775.1|41792|41772|2
1734419090000|2024-12-17 07:04:50|41797|41777|41797.6|41777.6|41797.6|41777.6|41797|41777|1
1734419100000|2024-12-17 07:05:00|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|2
1734419110000|2024-12-17 07:05:10|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|0
1734419120000|2024-12-17 07:05:20|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|2
1734419130000|2024-12-17 07:05:30|||||||||5
1734419140000|2024-12-17 07:05:40|41795.6|41775.6|41798.1|41778.1|41798.1|41778.1|41795.6|41775.6|8
1734419150000|2024-12-17 07:05:50|41799.5|41779.5|41795.1|41775.1|41800.1|41780.1|41795.1|41775.1|1
1734419160000|2024-12-17 07:06:00|41794|41774|41790.1|41770.1|41794|41774|41790.1|41770.1|3
1734419170000|2024-12-17 07:06:10|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|1
1734419180000|2024-12-17 07:06:20|41785.6|41765.6|41782.6|41762.6|41785.6|41765.6|41782.6|41762.6|0
1734419190000|2024-12-17 07:06:30|41784.5|41764.5|41785.1|41765.1|41787.6|41767.6|41784.5|41764.5|0
1734419210000|2024-12-17 07:06:50|41785.6|41765.6|41790.1|41770.1|41790.1|41770.1|41785.6|41765.6|0
1734419240000|2024-12-17 07:07:20|||||||||1
1734419250000|2024-12-17 07:07:30|41787.6|41767.6|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|0
1734419260000|2024-12-17 07:07:40|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1734419270000|2024-12-17 07:07:50|||||||||2
1734419280000|2024-12-17 07:08:00|41787|41767|41787|41767|41787.6|41767.6|41787|41767|2
1734419300000|2024-12-17 07:08:20|41785.1|41765.1|41787.6|41767.6|41787.6|41767.6|41785.1|41765.1|2
1734419310000|2024-12-17 07:08:30|41787|41767|41787|41767|41787|41767|41787|41767|3
1734419320000|2024-12-17 07:08:40|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|1
1734419330000|2024-12-17 07:08:50|41785.7|41765.7|41785.1|41765.1|41785.7|41765.7|41785.1|41765.1|0
1734419340000|2024-12-17 07:09:00|41787.6|41767.6|41787|41767|41787.6|41767.6|41785.1|41765.1|0
1734419350000|2024-12-17 07:09:10|41785.1|41765.1|41787.6|41767.6|41787.6|41767.6|41785.1|41765.1|1
1734419360000|2024-12-17 07:09:20|||||||||1
1734419390000|2024-12-17 07:09:50|41788.2|41768.2|41790.1|41770.1|41790.1|41770.1|41785.1|41765.1|3
1734419400000|2024-12-17 07:10:00|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|1
1734419410000|2024-12-17 07:10:10|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|1
1734419420000|2024-12-17 07:10:20|41788.2|41768.2|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1734419430000|2024-12-17 07:10:30|41785.7|41765.7|41785.1|41765.1|41785.7|41765.7|41785.1|41765.1|0
1734419440000|2024-12-17 07:10:40|41787|41767|41787.6|41767.6|41787.6|41767.6|41787|41767|2
1734419450000|2024-12-17 07:10:50|41788.2|41768.2|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|1
1734419470000|2024-12-17 07:11:10|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|1
1734419480000|2024-12-17 07:11:20|||||||||2
1734419490000|2024-12-17 07:11:30|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|1
1734419500000|2024-12-17 07:11:40|41795.7|41775.7|41795.1|41775.1|41795.7|41775.7|41795.1|41775.1|6
1734419510000|2024-12-17 07:11:50|41797|41777|41795.1|41775.1|41797.6|41777.6|41795.1|41775.1|2
1734419520000|2024-12-17 07:12:00|41794.5|41774.5|41792.6|41772.6|41794.5|41774.5|41792.6|41772.6|3
1734419530000|2024-12-17 07:12:10|||||||||2
1734419550000|2024-12-17 07:12:30|||||||||1
1734419560000|2024-12-17 07:12:40|41790.1|41770.1|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|4
1734419570000|2024-12-17 07:12:50|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|1
1734419580000|2024-12-17 07:13:00|41788.2|41768.2|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|1
1734419600000|2024-12-17 07:13:20|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|41787.6|41767.6|6
1734419610000|2024-12-17 07:13:30|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|3
1734419630000|2024-12-17 07:13:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|1
1734419640000|2024-12-17 07:14:00|41795.1|41775.1|41795.1|41775.1|41797.6|41777.6|41795.1|41775.1|3
1734419650000|2024-12-17 07:14:10|41797|41777|41802|41782|41802|41782|41797|41777|2
1734419660000|2024-12-17 07:14:20|41800.1|41780.1|41802.6|41782.6|41802.6|41782.6|41800.1|41780.1|9
1734419670000|2024-12-17 07:14:30|41802|41782|41800.1|41780.1|41802|41782|41800.1|41780.1|1
1734419680000|2024-12-17 07:14:40|||||||||2
1734419700000|2024-12-17 07:15:00|41800.7|41780.7|41802.6|41782.6|41802.6|41782.6|41800.7|41780.7|2
1734419710000|2024-12-17 07:15:10|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|41805.1|41785.1|0
1734419720000|2024-12-17 07:15:20|41803.2|41783.2|41800.1|41780.1|41803.2|41783.2|41797.6|41777.6|7
1734419730000|2024-12-17 07:15:30|||||||||2
1734419750000|2024-12-17 07:15:50|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|1
1734419770000|2024-12-17 07:16:10|41795.7|41775.7|41795.1|41775.1|41795.7|41775.7|41795.1|41775.1|0
1734419780000|2024-12-17 07:16:20|41793.2|41773.2|41790.1|41770.1|41795.1|41775.1|41788.2|41768.2|0
1734419800000|2024-12-17 07:16:40|41790.7|41770.7|41792.6|41772.6|41792.6|41772.6|41790.7|41770.7|4
1734419810000|2024-12-17 07:16:50|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|0
1734419820000|2024-12-17 07:17:00|41794.5|41774.5|41790.1|41770.1|41794.5|41774.5|41790.1|41770.1|3
1734419830000|2024-12-17 07:17:10|41788.2|41768.2|41790.1|41770.1|41790.1|41770.1|41788.2|41768.2|1
1734419840000|2024-12-17 07:17:20|41789.5|41769.5|41787.6|41767.6|41789.5|41769.5|41787.6|41767.6|2
1734419860000|2024-12-17 07:17:40|41790.1|41770.1|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1734419870000|2024-12-17 07:17:50|41789.5|41769.5|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1734419880000|2024-12-17 07:18:00|41790.1|41770.1|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|0
1734419890000|2024-12-17 07:18:10|41789.5|41769.5|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|1
1734419900000|2024-12-17 07:18:20|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|41790.1|41770.1|0
1734419910000|2024-12-17 07:18:30|41787.6|41767.6|41787.6|41767.6|41790.1|41770.1|41787.6|41767.6|2
1734419920000|2024-12-17 07:18:40|41789.5|41769.5|41790.1|41770.1|41790.1|41770.1|41787.6|41767.6|1
1734419930000|2024-12-17 07:18:50|41792.6|41772.6|41792.6|41772.6|41792.6|41772.6|41790.1|41770.1|2
1734419960000|2024-12-17 07:19:20|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|41797.6|41777.6|3
1734419980000|2024-12-17 07:19:40|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|41795.1|41775.1|1
1734419990000|2024-12-17 07:19:50|41795.7|41775.7|41797.6|41777.6|41797.6|41777.6|41795.1|41775.1|2
1734420000000|2024-12-17 07:20:00|41795.7|41775.7|41800.1|41780.1|41800.1|41780.1|41795.1|41775.1|1
1734420030000|2024-12-17 07:20:30|||||||||3
1734420040000|2024-12-17 07:20:40|41802.1|41782.1|41805.1|41785.1|41805.1|41785.1|41802.1|41782.1|3
1734420060000|2024-12-17 07:21:00|41807.6|41787.6|41810.1|41790.1|41810.1|41790.1|41807.6|41787.6|1
1734420070000|2024-12-17 07:21:10|41812.6|41792.6|41815.1|41795.1|41815.1|41795.1|41812.6|41792.6|6
1734420080000|2024-12-17 07:21:20|41817.1|41797.1|41815.7|41795.7|41819.6|41799.6|41815.7|41795.7|11
1734420090000|2024-12-17 07:21:30|41815.1|41795.1|41813.2|41793.2|41815.1|41795.1|41813.2|41793.2|0
1734420100000|2024-12-17 07:21:40|41811.2|41791.2|41815.1|41795.1|41815.1|41795.1|41811.2|41791.2|1
1734420110000|2024-12-17 07:21:50|41813.2|41793.2|41815.1|41795.1|41815.1|41795.1|41812.6|41792.6|0
1734420120000|2024-12-17 07:22:00|41813.2|41793.2|41812.6|41792.6|41813.2|41793.2|41810.1|41790.1|1
1734420140000|2024-12-17 07:22:20|41810.7|41790.7|41814.6|41794.6|41814.6|41794.6|41810.1|41790.1|3
1734420150000|2024-12-17 07:22:30|41816.5|41796.5|41817.1|41797.1|41817.1|41797.1|41814.6|41794.6|6
1734420160000|2024-12-17 07:22:40|41814.6|41794.6|41817.6|41797.6|41817.6|41797.6|41814.6|41794.6|8
1734420170000|2024-12-17 07:22:50|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1734420190000|2024-12-17 07:23:10|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|41812.6|41792.6|7
1734420210000|2024-12-17 07:23:30|||||||||1
1734420230000|2024-12-17 07:23:50|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|41815.1|41795.1|0
1734420240000|2024-12-17 07:24:00|41817.6|41797.6|41816.5|41796.5|41819|41799|41814.6|41794.6|1
1734420250000|2024-12-17 07:24:10|41815.9|41795.9|41814|41794|41815.9|41795.9|41814|41794|0
1734420270000|2024-12-17 07:24:30|41817.9|41797.9|41816.5|41796.5|41817.9|41797.9|41816.5|41796.5|5
1734420290000|2024-12-17 07:24:50|41814|41794|41814|41794|41814|41794|41814|41794|1
1734420310000|2024-12-17 07:25:10|||||||||1
1734420340000|2024-12-17 07:25:40|41819|41799|41819|41799|41819|41799|41819|41799|2
1734420370000|2024-12-17 07:26:10|41819.6|41799.6|41826.5|41806.5|41826.5|41806.5|41819.6|41799.6|1
1734420380000|2024-12-17 07:26:20|41829|41809|41829|41809|41829|41809|41829|41809|1
1734420390000|2024-12-17 07:26:30|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|3
1734420410000|2024-12-17 07:26:50|41824|41804|41824|41804|41824|41804|41824|41804|0
1734420450000|2024-12-17 07:27:30|41819|41799|41819|41799|41819|41799|41816.5|41796.5|4
1734420460000|2024-12-17 07:27:40|41816.5|41796.5|41819|41799|41819|41799|41816.5|41796.5|1
1734420470000|2024-12-17 07:27:50|||||||||2
1734420480000|2024-12-17 07:28:00|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|1
1734420500000|2024-12-17 07:28:20|41824|41804|41824|41804|41824|41804|41824|41804|0
1734420510000|2024-12-17 07:28:30|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|41826.5|41806.5|1
1734420520000|2024-12-17 07:28:40|41827.1|41807.1|41834|41814|41836.5|41816.5|41827.1|41807.1|21
1734420530000|2024-12-17 07:28:50|||||||||2
1734420570000|2024-12-17 07:29:30|||||||||1
1734420580000|2024-12-17 07:29:40|41833.4|41813.4|41819|41799|41833.4|41813.4|41819|41799|15
1734420590000|2024-12-17 07:29:50|41816.5|41796.5|41814.6|41794.6|41816.5|41796.5|41814.6|41794.6|1
1734420600000|2024-12-17 07:30:00|41812.6|41792.6|41807.1|41787.1|41812.6|41792.6|41807.1|41787.1|3
1734420610000|2024-12-17 07:30:10|41806.5|41786.5|41809|41789|41809|41789|41806.5|41786.5|15
1734420630000|2024-12-17 07:30:30|41810.1|41790.1|41811.5|41791.5|41814|41794|41810.1|41790.1|5
1734420640000|2024-12-17 07:30:40|41810.9|41790.9|41814|41794|41814|41794|41810.9|41790.9|8
1734420650000|2024-12-17 07:30:50|||||||||4
1734420660000|2024-12-17 07:31:00|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|41811.5|41791.5|4
1734420670000|2024-12-17 07:31:10|41809.6|41789.6|41806.5|41786.5|41809.6|41789.6|41806.5|41786.5|8
1734420680000|2024-12-17 07:31:20|41809|41789|41811.5|41791.5|41811.5|41791.5|41809|41789|7
1734420690000|2024-12-17 07:31:30|41809|41789|41811.5|41791.5|41814|41794|41809|41789|6
1734420700000|2024-12-17 07:31:40|41810.9|41790.9|41811.5|41791.5|41814|41794|41809|41789|0
1734420720000|2024-12-17 07:32:00|41809|41789|41806.5|41786.5|41809|41789|41806.5|41786.5|3
1734420730000|2024-12-17 07:32:10|41804.6|41784.6|41804|41784|41804.6|41784.6|41804|41784|0
1734420740000|2024-12-17 07:32:20|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|0
1734420750000|2024-12-17 07:32:30|||||||||1
1734420760000|2024-12-17 07:32:40|41805.9|41785.9|41806.5|41786.5|41806.5|41786.5|41804|41784|1
1734420770000|2024-12-17 07:32:50|41809|41789|41809|41789|41809|41789|41806.5|41786.5|0
1734420780000|2024-12-17 07:33:00|41808.4|41788.4|41806.5|41786.5|41808.4|41788.4|41806.5|41786.5|1
1734420800000|2024-12-17 07:33:20|41808.4|41788.4|41806.5|41786.5|41809|41789|41806.5|41786.5|0
1734420820000|2024-12-17 07:33:40|41808.5|41788.5|41806.5|41786.5|41808.5|41788.5|41806.5|41786.5|1
1734420830000|2024-12-17 07:33:50|41809|41789|41806.5|41786.5|41809|41789|41806.5|41786.5|2
1734420840000|2024-12-17 07:34:00|41804|41784|41804|41784|41804|41784|41804|41784|0
1734420850000|2024-12-17 07:34:10|41803.5|41783.5|41801.5|41781.5|41803.5|41783.5|41801.5|41781.5|1
1734420860000|2024-12-17 07:34:20|41801|41781|41801.5|41781.5|41801.5|41781.5|41799|41779|0
1734420870000|2024-12-17 07:34:30|41799.6|41779.6|41796.5|41776.5|41801.5|41781.5|41796.5|41776.5|1
1734420890000|2024-12-17 07:34:50|41794.6|41774.6|41796.5|41776.5|41796.5|41776.5|41794.6|41774.6|1
1734420900000|2024-12-17 07:35:00|41794|41774|41791.5|41771.5|41794|41774|41791.5|41771.5|1
1734420920000|2024-12-17 07:35:20|41791|41771|41789|41769|41791|41771|41789|41769|5
1734420930000|2024-12-17 07:35:30|||||||||1
1734420940000|2024-12-17 07:35:40|||||||||2
1734420950000|2024-12-17 07:35:50|41786.5|41766.5|41784|41764|41786.5|41766.5|41784|41764|0
1734420960000|2024-12-17 07:36:00|41782.1|41762.1|41783.5|41763.5|41783.5|41763.5|41781.5|41761.5|3
1734420970000|2024-12-17 07:36:10|41784|41764|41784|41764|41784|41764|41781.5|41761.5|2
1734420980000|2024-12-17 07:36:20|41781.5|41761.5|41781.5|41761.5|41784|41764|41781.5|41761.5|1
1734420990000|2024-12-17 07:36:30|41784|41764|41781.5|41761.5|41784|41764|41781.5|41761.5|0
1734421000000|2024-12-17 07:36:40|41783.5|41763.5|41781.5|41761.5|41784|41764|41779.6|41759.6|1
1734421010000|2024-12-17 07:36:50|41781|41761|41779|41759|41781|41761|41779|41759|3
1734421030000|2024-12-17 07:37:10|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|9
1734421040000|2024-12-17 07:37:20|41774.6|41754.6|41774|41754|41779|41759|41774|41754|5
1734421050000|2024-12-17 07:37:30|41772.1|41752.1|41771.5|41751.5|41774|41754|41771.5|41751.5|5
1734421060000|2024-12-17 07:37:40|41772.1|41752.1|41771.5|41751.5|41774|41754|41771.5|41751.5|3
1734421070000|2024-12-17 07:37:50|41774|41754|41769|41749|41774|41754|41769|41749|1
1734421090000|2024-12-17 07:38:10|41771.5|41751.5|41774|41754|41774|41754|41771.5|41751.5|2
1734421100000|2024-12-17 07:38:20|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|41774.6|41754.6|2
1734421110000|2024-12-17 07:38:30|41779|41759|41781.5|41761.5|41781.5|41761.5|41779|41759|8
1734421120000|2024-12-17 07:38:40|41779.6|41759.6|41779|41759|41779.6|41759.6|41779|41759|2
1734421130000|2024-12-17 07:38:50|41778.5|41758.5|41778.5|41758.5|41778.5|41758.5|41778.5|41758.5|0
1734421140000|2024-12-17 07:39:00|41776.5|41756.5|41778.5|41758.5|41778.5|41758.5|41776.5|41756.5|1
1734421150000|2024-12-17 07:39:10|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|0
1734421180000|2024-12-17 07:39:40|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|3
1734421190000|2024-12-17 07:39:50|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|1
1734421200000|2024-12-17 07:40:00|41774.6|41754.6|41774|41754|41774.6|41754.6|41774|41754|0
1734421210000|2024-12-17 07:40:10|41779|41759|41779|41759|41781.5|41761.5|41774|41754|5
1734421220000|2024-12-17 07:40:20|41776.5|41756.5|41774|41754|41776.5|41756.5|41774|41754|2
1734421230000|2024-12-17 07:40:30|41770.2|41750.2|41769.6|41749.6|41774|41754|41769|41749|12
1734421240000|2024-12-17 07:40:40|41769|41749|41769|41749|41771.5|41751.5|41769|41749|0
1734421250000|2024-12-17 07:40:50|41771.5|41751.5|41771.5|41751.5|41771.5|41751.5|41769|41749|1
1734421260000|2024-12-17 07:41:00|41774|41754|41774|41754|41774|41754|41774|41754|1
1734421270000|2024-12-17 07:41:10|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|41776.5|41756.5|1
1734421280000|2024-12-17 07:41:20|||||||||2
1734421290000|2024-12-17 07:41:30|41779|41759|41779|41759|41779|41759|41779|41759|0
1734421300000|2024-12-17 07:41:40|41781|41761|41781.5|41761.5|41784|41764|41781|41761|4
1734421310000|2024-12-17 07:41:50|41784|41764|41784|41764|41784|41764|41784|41764|1
1734421320000|2024-12-17 07:42:00|41784.6|41764.6|41789|41769|41789|41769|41784.6|41764.6|2
1734421330000|2024-12-17 07:42:10|41786.5|41766.5|41784|41764|41786.5|41766.5|41784|41764|2
1734421340000|2024-12-17 07:42:20|41786|41766|41784|41764|41789|41769|41784|41764|0
1734421350000|2024-12-17 07:42:30|41786.5|41766.5|41789|41769|41789|41769|41786.5|41766.5|0
1734421360000|2024-12-17 07:42:40|41791.5|41771.5|41789.6|41769.6|41791.5|41771.5|41789|41769|5
1734421370000|2024-12-17 07:42:50|41789|41769|41789|41769|41791.5|41771.5|41789|41769|0
1734421390000|2024-12-17 07:43:10|||||||||4
1734421410000|2024-12-17 07:43:30|41786.5|41766.5|41789.6|41769.6|41789.6|41769.6|41786.5|41766.5|6
1734421420000|2024-12-17 07:43:40|41790.2|41770.2|41794|41774|41794|41774|41790.2|41770.2|4
1734421430000|2024-12-17 07:43:50|41796|41776|41796.5|41776.5|41796.5|41776.5|41796|41776|0
1734421440000|2024-12-17 07:44:00|41794.6|41774.6|41796.5|41776.5|41796.5|41776.5|41794|41774|0
1734421450000|2024-12-17 07:44:10|41794|41774|41791.5|41771.5|41796.5|41776.5|41791.5|41771.5|6
1734421460000|2024-12-17 07:44:20|41787.1|41767.1|41786.5|41766.5|41787.1|41767.1|41786.5|41766.5|0
1734421470000|2024-12-17 07:44:30|41784.6|41764.6|41794|41774|41794|41774|41784.6|41764.6|3
1734421480000|2024-12-17 07:44:40|41797.9|41777.9|41796.5|41776.5|41799|41779|41796.5|41776.5|3
1734421490000|2024-12-17 07:44:50|41794.6|41774.6|41799|41779|41799|41779|41794|41774|0
1734421500000|2024-12-17 07:45:00|41801|41781|41804|41784|41804|41784|41799|41779|1
1734421510000|2024-12-17 07:45:10|41801.5|41781.5|41799|41779|41801.5|41781.5|41799|41779|2
1734421520000|2024-12-17 07:45:20|41796.5|41776.5|41796.5|41776.5|41796.5|41776.5|41794.6|41774.6|0
1734421540000|2024-12-17 07:45:40|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|41798.5|41778.5|1
1734421550000|2024-12-17 07:45:50|41799|41779|41796.5|41776.5|41799|41779|41796.5|41776.5|2
1734421560000|2024-12-17 07:46:00|41794|41774|41796.5|41776.5|41796.5|41776.5|41794|41774|0
1734421570000|2024-12-17 07:46:10|41799|41779|41801|41781|41801|41781|41799|41779|0
1734421580000|2024-12-17 07:46:20|41799|41779|41801.5|41781.5|41801.5|41781.5|41799|41779|1
1734421590000|2024-12-17 07:46:30|||||||||3
1734421600000|2024-12-17 07:46:40|41803.5|41783.5|41811.5|41791.5|41814|41794|41803.5|41783.5|10
1734421610000|2024-12-17 07:46:50|41809|41789|41809|41789|41809|41789|41809|41789|0
1734421620000|2024-12-17 07:47:00|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|41806.5|41786.5|0
1734421630000|2024-12-17 07:47:10|41807.1|41787.1|41809|41789|41809|41789|41807.1|41787.1|3
1734421650000|2024-12-17 07:47:30|41811|41791|41811.5|41791.5|41811.5|41791.5|41811|41791|0
1734421660000|2024-12-17 07:47:40|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|41816.5|41796.5|1
1734421670000|2024-12-17 07:47:50|41816|41796|41814|41794|41816|41796|41814|41794|1
1734421690000|2024-12-17 07:48:10|||||||||1
1734421700000|2024-12-17 07:48:20|41816|41796|41816.5|41796.5|41816.5|41796.5|41816|41796|0
1734421710000|2024-12-17 07:48:30|41823.5|41803.5|41842.9|41822.9|41842.9|41822.9|41823.5|41803.5|15
1734421720000|2024-12-17 07:48:40|41841|41821|41841|41821|41841|41821|41841|41821|1
1734421730000|2024-12-17 07:48:50|41840.4|41820.4|41838.5|41818.5|41840.4|41820.4|41838.5|41818.5|1
1734421740000|2024-12-17 07:49:00|41841|41821|41839|41819|41841.5|41821.5|41839|41819|3
1734421750000|2024-12-17 07:49:10|41836.5|41816.5|41839|41819|41839|41819|41836.5|41816.5|0
1734421760000|2024-12-17 07:49:20|41841|41821|41841|41821|41841|41821|41841|41821|0
1734421770000|2024-12-17 07:49:30|41839|41819|41844|41824|41844|41824|41839|41819|2
1734421780000|2024-12-17 07:49:40|41842.9|41822.9|41849|41829|41849|41829|41841.5|41821.5|4
1734421790000|2024-12-17 07:49:50|41846.5|41826.5|41844|41824|41846.5|41826.5|41844|41824|1
1734421800000|2024-12-17 07:50:00|41841.5|41821.5|41834|41814|41843.5|41823.5|41834|41814|5
1734421810000|2024-12-17 07:50:10|41831.5|41811.5|41824|41804|41831.5|41811.5|41824|41804|5
1734421820000|2024-12-17 07:50:20|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|41821.5|41801.5|0
1734421830000|2024-12-17 07:50:30|41821|41801|41816.6|41796.6|41821|41801|41816.6|41796.6|6
1734421840000|2024-12-17 07:50:40|41816|41796|41811.6|41791.6|41816|41796|41811.6|41791.6|0
1734421850000|2024-12-17 07:50:50|41809.6|41789.6|41807.1|41787.1|41809.6|41789.6|41807.1|41787.1|2
1734421860000|2024-12-17 07:51:00|41809.1|41789.1|41809.1|41789.1|41809.6|41789.6|41809.1|41789.1|0
1734421870000|2024-12-17 07:51:10|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|41806.6|41786.6|0
1734421880000|2024-12-17 07:51:20|41808.5|41788.5|41809.1|41789.1|41809.1|41789.1|41808.5|41788.5|0
1734421890000|2024-12-17 07:51:30|41807.1|41787.1|41806.6|41786.6|41807.1|41787.1|41806.6|41786.6|0
1734421910000|2024-12-17 07:51:50|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|0
1734421920000|2024-12-17 07:52:00|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|0
1734421930000|2024-12-17 07:52:10|41804.1|41784.1|41806.6|41786.6|41806.6|41786.6|41804.1|41784.1|1
1734421940000|2024-12-17 07:52:20|41808.5|41788.5|41806.6|41786.6|41809.1|41789.1|41806.6|41786.6|1
1734421950000|2024-12-17 07:52:30|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|41804.1|41784.1|0
1734421960000|2024-12-17 07:52:40|41806|41786|41809.1|41789.1|41809.1|41789.1|41806|41786|1
1734421980000|2024-12-17 07:53:00|||||||||2
1734422000000|2024-12-17 07:53:20|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|41811.6|41791.6|1
1734422010000|2024-12-17 07:53:30|41809.6|41789.6|41809.1|41789.1|41809.6|41789.6|41809.1|41789.1|0
1734422020000|2024-12-17 07:53:40|41811|41791|41811.6|41791.6|41811.6|41791.6|41811|41791|0
1734422030000|2024-12-17 07:53:50|41809.1|41789.1|41806.6|41786.6|41809.1|41789.1|41806.6|41786.6|3
1734422040000|2024-12-17 07:54:00|41806|41786|41799.1|41779.1|41806|41786|41799.1|41779.1|4
1734422050000|2024-12-17 07:54:10|41796.6|41776.6|41796.6|41776.6|41801.6|41781.6|41796.6|41776.6|5
1734422060000|2024-12-17 07:54:20|41792.7|41772.7|41796.6|41776.6|41796.6|41776.6|41792.1|41772.1|8
1734422070000|2024-12-17 07:54:30|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|41794.1|41774.1|2
1734422090000|2024-12-17 07:54:50|41791.6|41771.6|41791.6|41771.6|41791.6|41771.6|41789.1|41769.1|0
1734422100000|2024-12-17 07:55:00|41789.6|41769.6|41779.1|41759.1|41789.6|41769.6|41779.1|41759.1|1
1734422120000|2024-12-17 07:55:20|41776.6|41756.6|41774.1|41754.1|41776.6|41756.6|41774.1|41754.1|1
1734422130000|2024-12-17 07:55:30|41774.6|41754.6|41776.6|41756.6|41776.6|41756.6|41774.6|41754.6|2
1734422140000|2024-12-17 07:55:40|41774.6|41754.6|41774.1|41754.1|41774.6|41754.6|41774.1|41754.1|5
1734422150000|2024-12-17 07:55:50|41772.1|41752.1|41771.6|41751.6|41772.1|41752.1|41771.6|41751.6|1
1734422160000|2024-12-17 07:56:00|41773.5|41753.5|41783.5|41763.5|41783.5|41763.5|41771.6|41751.6|12
1734422170000|2024-12-17 07:56:10|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|1
1734422190000|2024-12-17 07:56:30|41779.1|41759.1|41781.6|41761.6|41781.6|41761.6|41779.1|41759.1|1
1734422210000|2024-12-17 07:56:50|||||||||1
1734422220000|2024-12-17 07:57:00|41783.5|41763.5|41784.1|41764.1|41784.1|41764.1|41781.6|41761.6|0
1734422230000|2024-12-17 07:57:10|41783.5|41763.5|41781.6|41761.6|41783.5|41763.5|41781.6|41761.6|0
1734422240000|2024-12-17 07:57:20|||||||||1
1734422250000|2024-12-17 07:57:30|41779.6|41759.6|41776.6|41756.6|41779.6|41759.6|41776.6|41756.6|0
1734422260000|2024-12-17 07:57:40|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|41774.1|41754.1|1
1734422270000|2024-12-17 07:57:50|||||||||2
1734422280000|2024-12-17 07:58:00|41772.1|41752.1|41769.6|41749.6|41772.1|41752.1|41769.6|41749.6|3
1734422290000|2024-12-17 07:58:10|41767.1|41747.1|41769.6|41749.6|41769.6|41749.6|41767.1|41747.1|1
1734422300000|2024-12-17 07:58:20|||||||||1
1734422310000|2024-12-17 07:58:30|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|41769.1|41749.1|0
1734422320000|2024-12-17 07:58:40|41769.6|41749.6|41771.6|41751.6|41771.6|41751.6|41767.1|41747.1|4
1734422330000|2024-12-17 07:58:50|41776|41756|41774.1|41754.1|41776|41756|41774.1|41754.1|1
1734422340000|2024-12-17 07:59:00|41776|41756|41778.5|41758.5|41778.5|41758.5|41776|41756|4
1734422350000|2024-12-17 07:59:10|41779.1|41759.1|41781.6|41761.6|41781.6|41761.6|41779.1|41759.1|2
1734422360000|2024-12-17 07:59:20|41784.1|41764.1|41781.6|41761.6|41784.1|41764.1|41779.1|41759.1|1
1734422380000|2024-12-17 07:59:40|41779.1|41759.1|41781.6|41761.6|41781.6|41761.6|41779.1|41759.1|0
1734422390000|2024-12-17 07:59:50|41779.1|41759.1|41779.1|41759.1|41784.1|41764.1|41779.1|41759.1|2
1734422400000|2024-12-17 08:00:00|41781|41761|41778.5|41758.5|41789.1|41769.1|41778.5|41758.5|17
1734422410000|2024-12-17 08:00:10|41777.9|41757.9|41781.6|41761.6|41781.6|41761.6|41774.1|41754.1|4
1734422420000|2024-12-17 08:00:20|41784.1|41764.1|41784.1|41764.1|41784.1|41764.1|41782.1|41762.1|2
1734422430000|2024-12-17 08:00:30|41783.5|41763.5|41784.1|41764.1|41784.1|41764.1|41779.1|41759.1|8
1734422440000|2024-12-17 08:00:40|41786.6|41766.6|41781.6|41761.6|41786.6|41766.6|41781.6|41761.6|2
1734422450000|2024-12-17 08:00:50|41774.1|41754.1|41771.6|41751.6|41776|41756|41771.6|41751.6|8
1734422460000|2024-12-17 08:01:00|41774.1|41754.1|41769.6|41749.6|41774.1|41754.1|41769.1|41749.1|12
1734422470000|2024-12-17 08:01:10|41769.1|41749.1|41769.1|41749.1|41771.6|41751.6|41769.1|41749.1|8
1734422480000|2024-12-17 08:01:20|41771.6|41751.6|41769.1|41749.1|41771.6|41751.6|41769.1|41749.1|0
1734422490000|2024-12-17 08:01:30|41766.6|41746.6|41766.6|41746.6|41766.6|41746.6|41766.6|41746.6|6
1734422500000|2024-12-17 08:01:40|41764.1|41744.1|41764.1|41744.1|41769.1|41749.1|41764.1|41744.1|6
1734422510000|2024-12-17 08:01:50|41759.6|41739.6|41731.6|41711.6|41759.6|41739.6|41731.6|41711.6|64
1734422520000|2024-12-17 08:02:00|41733.5|41713.5|41729.1|41709.1|41734.1|41714.1|41729.1|41709.1|14
1734422530000|2024-12-17 08:02:10|41728.5|41708.5|41726.6|41706.6|41729.1|41709.1|41726.6|41706.6|5
1734422540000|2024-12-17 08:02:20|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|4
1734422550000|2024-12-17 08:02:30|41726.6|41706.6|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|2
1734422560000|2024-12-17 08:02:40|41724.1|41704.1|41729.1|41709.1|41729.1|41709.1|41724.1|41704.1|23
1734422570000|2024-12-17 08:02:50|41736.6|41716.6|41729.6|41709.6|41736.6|41716.6|41729.6|41709.6|19
1734422580000|2024-12-17 08:03:00|41732.1|41712.1|41736.6|41716.6|41739.1|41719.1|41732.1|41712.1|7
1734422590000|2024-12-17 08:03:10|41738.5|41718.5|41739.1|41719.1|41739.1|41719.1|41731.6|41711.6|12
1734422600000|2024-12-17 08:03:20|41737.1|41717.1|41736.6|41716.6|41737.1|41717.1|41736.6|41716.6|0
1734422610000|2024-12-17 08:03:30|41737.1|41717.1|41736.6|41716.6|41739.1|41719.1|41736.6|41716.6|2
1734422620000|2024-12-17 08:03:40|41734.1|41714.1|41734.1|41714.1|41739.1|41719.1|41734.1|41714.1|7
1734422630000|2024-12-17 08:03:50|41731.6|41711.6|41724.1|41704.1|41731.6|41711.6|41719.1|41699.1|18
1734422640000|2024-12-17 08:04:00|41726|41706|41721.6|41701.6|41726|41706|41719.6|41699.6|2
1734422650000|2024-12-17 08:04:10|41719.6|41699.6|41721.6|41701.6|41721.6|41701.6|41719.1|41699.1|2
1734422660000|2024-12-17 08:04:20|41729.1|41709.1|41724.1|41704.1|41729.1|41709.1|41724.1|41704.1|32
1734422670000|2024-12-17 08:04:30|41728.5|41708.5|41729.1|41709.1|41729.1|41709.1|41728.5|41708.5|26
1734422680000|2024-12-17 08:04:40|41726.6|41706.6|41731.6|41711.6|41731.6|41711.6|41726.6|41706.6|3
1734422690000|2024-12-17 08:04:50|41729.1|41709.1|41731.6|41711.6|41731.6|41711.6|41729.1|41709.1|1
1734422700000|2024-12-17 08:05:00|41729.6|41709.6|41729.1|41709.1|41731.6|41711.6|41726.6|41706.6|6
1734422710000|2024-12-17 08:05:10|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|41724.6|41704.6|8
1734422720000|2024-12-17 08:05:20|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|8
1734422730000|2024-12-17 08:05:30|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|4
1734422740000|2024-12-17 08:05:40|41736.6|41716.6|41721.6|41701.6|41736.6|41716.6|41721.6|41701.6|12
1734422750000|2024-12-17 08:05:50|41721|41701|41721.6|41701.6|41721.6|41701.6|41719.1|41699.1|0
1734422760000|2024-12-17 08:06:00|41724.1|41704.1|41719.1|41699.1|41724.1|41704.1|41719.1|41699.1|5
1734422770000|2024-12-17 08:06:10|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|41716.6|41696.6|0
1734422780000|2024-12-17 08:06:20|41718.5|41698.5|41721.6|41701.6|41721.6|41701.6|41716.6|41696.6|3
1734422790000|2024-12-17 08:06:30|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|41724.1|41704.1|1
1734422800000|2024-12-17 08:06:40|41726|41706|41726.6|41706.6|41729.1|41709.1|41724.6|41704.6|0
1734422810000|2024-12-17 08:06:50|41724.6|41704.6|41726.6|41706.6|41726.6|41706.6|41724.1|41704.1|0
1734422820000|2024-12-17 08:07:00|41724.1|41704.1|41744.1|41724.1|41744.1|41724.1|41724.1|41704.1|11
1734422830000|2024-12-17 08:07:10|41742.1|41722.1|41739.1|41719.1|41742.1|41722.1|41736.6|41716.6|7
1734422840000|2024-12-17 08:07:20|41736.6|41716.6|41729.1|41709.1|41736.6|41716.6|41719.1|41699.1|3
1734422850000|2024-12-17 08:07:30|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|1
1734422860000|2024-12-17 08:07:40|41734.1|41714.1|41739.1|41719.1|41739.1|41719.1|41734.1|41714.1|3
1734422870000|2024-12-17 08:07:50|41741|41721|41729.1|41709.1|41741|41721|41729.1|41709.1|7
1734422880000|2024-12-17 08:08:00|41731|41711|41731.6|41711.6|41731.6|41711.6|41726.6|41706.6|6
1734422890000|2024-12-17 08:08:10|41731|41711|41729.1|41709.1|41731|41711|41727.2|41707.2|1
1734422900000|2024-12-17 08:08:20|41726.6|41706.6|41724.7|41704.7|41726.6|41706.6|41724.7|41704.7|4
1734422910000|2024-12-17 08:08:30|41726.6|41706.6|41723.5|41703.5|41726.6|41706.6|41723.5|41703.5|4
1734422920000|2024-12-17 08:08:40|41724.1|41704.1|41719.1|41699.1|41724.1|41704.1|41719.1|41699.1|1
1734422940000|2024-12-17 08:09:00|41719.7|41699.7|41719.1|41699.1|41719.7|41699.7|41714.1|41694.1|6
1734422950000|2024-12-17 08:09:10|41717.2|41697.2|41721.6|41701.6|41723.5|41703.5|41717.2|41697.2|2
1734422960000|2024-12-17 08:09:20|41724.1|41704.1|41721.6|41701.6|41724.1|41704.1|41721.6|41701.6|1
1734422970000|2024-12-17 08:09:30|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|0
1734422980000|2024-12-17 08:09:40|41721|41701|41721.6|41701.6|41721.6|41701.6|41721|41701|3
1734422990000|2024-12-17 08:09:50|41723.5|41703.5|41721.6|41701.6|41726.6|41706.6|41721.6|41701.6|1
1734423000000|2024-12-17 08:10:00|41723.5|41703.5|41721.6|41701.6|41723.5|41703.5|41721.6|41701.6|1
1734423010000|2024-12-17 08:10:10|41723.5|41703.5|41721.6|41701.6|41723.5|41703.5|41719.1|41699.1|1
1734423020000|2024-12-17 08:10:20|41719.7|41699.7|41717.2|41697.2|41719.7|41699.7|41714.7|41694.7|10
1734423030000|2024-12-17 08:10:30|||||||||1
1734423040000|2024-12-17 08:10:40|41721.6|41701.6|41721.6|41701.6|41723.5|41703.5|41719.1|41699.1|6
1734423050000|2024-12-17 08:10:50|41724.1|41704.1|41719.1|41699.1|41724.1|41704.1|41719.1|41699.1|16
1734423060000|2024-12-17 08:11:00|41719.7|41699.7|41726|41706|41726|41706|41719.1|41699.1|5
1734423070000|2024-12-17 08:11:10|41726.6|41706.6|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|1
1734423080000|2024-12-17 08:11:20|41728.5|41708.5|41727.2|41707.2|41729.1|41709.1|41726.6|41706.6|0
1734423090000|2024-12-17 08:11:30|41726.6|41706.6|41729.1|41709.1|41729.1|41709.1|41726.6|41706.6|0
1734423100000|2024-12-17 08:11:40|41731.6|41711.6|41728.5|41708.5|41731.6|41711.6|41728.5|41708.5|2
1734423110000|2024-12-17 08:11:50|41726.6|41706.6|41721.6|41701.6|41726.6|41706.6|41721.6|41701.6|4
1734423120000|2024-12-17 08:12:00|41719.1|41699.1|41714.1|41694.1|41719.1|41699.1|41714.1|41694.1|5
1734423130000|2024-12-17 08:12:10|||||||||3
1734423140000|2024-12-17 08:12:20|41716.6|41696.6|41719.1|41699.1|41719.1|41699.1|41716.6|41696.6|2
1734423150000|2024-12-17 08:12:30|41717.2|41697.2|41716.6|41696.6|41719.1|41699.1|41714.7|41694.7|1
1734423160000|2024-12-17 08:12:40|41719.1|41699.1|41719.1|41699.1|41719.1|41699.1|41716.6|41696.6|0
1734423170000|2024-12-17 08:12:50|41717.2|41697.2|41716.6|41696.6|41717.2|41697.2|41716.6|41696.6|2
1734423180000|2024-12-17 08:13:00|41714.1|41694.1|41719.1|41699.1|41719.1|41699.1|41714.1|41694.1|3
1734423190000|2024-12-17 08:13:10|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|41717.2|41697.2|2
1734423200000|2024-12-17 08:13:20|41715.2|41695.2|41696.6|41676.6|41715.2|41695.2|41696.6|41676.6|14
1734423210000|2024-12-17 08:13:30|41696|41676|41701.6|41681.6|41701.6|41681.6|41694.1|41674.1|6
1734423220000|2024-12-17 08:13:40|41699.7|41679.7|41701.6|41681.6|41701.6|41681.6|41696.6|41676.6|7
1734423230000|2024-12-17 08:13:50|41699.7|41679.7|41703.5|41683.5|41703.5|41683.5|41696.6|41676.6|6
1734423240000|2024-12-17 08:14:00|41701.6|41681.6|41704.1|41684.1|41709.1|41689.1|41701.6|41681.6|6
1734423250000|2024-12-17 08:14:10|41706.6|41686.6|41708.5|41688.5|41708.5|41688.5|41706.6|41686.6|11
1734423260000|2024-12-17 08:14:20|41706.6|41686.6|41709.1|41689.1|41709.1|41689.1|41706.6|41686.6|1
1734423270000|2024-12-17 08:14:30|41706.6|41686.6|41706.6|41686.6|41706.6|41686.6|41706.6|41686.6|0
1734423280000|2024-12-17 08:14:40|41711|41691|41711.6|41691.6|41711.6|41691.6|41711|41691|1
1734423290000|2024-12-17 08:14:50|||||||||2
1734423300000|2024-12-17 08:15:00|41714.1|41694.1|41714.1|41694.1|41714.1|41694.1|41709.1|41689.1|5
1734423310000|2024-12-17 08:15:10|41719.1|41699.1|41721.6|41701.6|41724.1|41704.1|41719.1|41699.1|3
1734423320000|2024-12-17 08:15:20|41723.5|41703.5|41726.6|41706.6|41726.6|41706.6|41721.6|41701.6|6
1734423330000|2024-12-17 08:15:30|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|41729.1|41709.1|1
1734423340000|2024-12-17 08:15:40|41728.5|41708.5|41729.1|41709.1|41729.1|41709.1|41726|41706|2
1734423350000|2024-12-17 08:15:50|||||||||2
1734423360000|2024-12-17 08:16:00|41731.6|41711.6|41734.1|41714.1|41736.6|41716.6|41731.6|41711.6|11
1734423370000|2024-12-17 08:16:10|41736.6|41716.6|41739.1|41719.1|41739.1|41719.1|41734.1|41714.1|0
1734423380000|2024-12-17 08:16:20|41734.1|41714.1|41736.6|41716.6|41736.6|41716.6|41734.1|41714.1|4
1734423390000|2024-12-17 08:16:30|41734.7|41714.7|41734.1|41714.1|41736.6|41716.6|41734.1|41714.1|1
1734423400000|2024-12-17 08:16:40|41732.2|41712.2|41732.2|41712.2|41732.2|41712.2|41729.7|41709.7|1
1734423410000|2024-12-17 08:16:50|41731.6|41711.6|41731.6|41711.6|41734.1|41714.1|41731.6|41711.6|5
1734423420000|2024-12-17 08:17:00|41734.1|41714.1|41732.2|41712.2|41736|41716|41731.6|41711.6|2
1734423430000|2024-12-17 08:17:10|41731.6|41711.6|41734.1|41714.1|41734.1|41714.1|41731.6|41711.6|1
1734423460000|2024-12-17 08:17:40|41734.7|41714.7|41744.1|41724.1|41744.1|41724.1|41734.7|41714.7|7
1734423480000|2024-12-17 08:18:00|41742.2|41722.2|41744.1|41724.1|41744.1|41724.1|41742.2|41722.2|0
1734423490000|2024-12-17 08:18:10|41746.6|41726.6|41749.1|41729.1|41749.1|41729.1|41746.6|41726.6|6
1734423500000|2024-12-17 08:18:20|41745.2|41725.2|41749.1|41729.1|41749.1|41729.1|41744.1|41724.1|4
1734423510000|2024-12-17 08:18:30|41747.2|41727.2|41749.1|41729.1|41749.1|41729.1|41744.1|41724.1|4
1734423520000|2024-12-17 08:18:40|41746.6|41726.6|41744.1|41724.1|41746.6|41726.6|41744.1|41724.1|3
1734423530000|2024-12-17 08:18:50|41742.2|41722.2|41741.6|41721.6|41742.2|41722.2|41741.6|41721.6|1
1734423540000|2024-12-17 08:19:00|||||||||2
1734423550000|2024-12-17 08:19:10|41743.5|41723.5|41739.1|41719.1|41744.1|41724.1|41739.1|41719.1|5
1734423570000|2024-12-17 08:19:30|41737.2|41717.2|41734.1|41714.1|41737.2|41717.2|41734.1|41714.1|4
1734423580000|2024-12-17 08:19:40|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|41731|41711|1
1734423600000|2024-12-17 08:20:00|41729.1|41709.1|41729.1|41709.1|41731.6|41711.6|41729.1|41709.1|6
1734423620000|2024-12-17 08:20:20|41731|41711|41736|41716|41736|41716|41731|41711|4
1734423630000|2024-12-17 08:20:30|41736.6|41716.6|41739.1|41719.1|41739.1|41719.1|41736.6|41716.6|1
1734423640000|2024-12-17 08:20:40|41741.6|41721.6|41749.1|41729.1|41749.1|41729.1|41741.6|41721.6|4
1734423650000|2024-12-17 08:20:50|41751.6|41731.6|41751.6|41731.6|41754.1|41734.1|41751.6|41731.6|3
1734423660000|2024-12-17 08:21:00|41749.7|41729.7|41739.1|41719.1|41749.7|41729.7|41739.1|41719.1|5
1734423680000|2024-12-17 08:21:20|41736.6|41716.6|41739.1|41719.1|41739.1|41719.1|41736.6|41716.6|0
1734423690000|2024-12-17 08:21:30|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|41741.6|41721.6|2
1734423700000|2024-12-17 08:21:40|41739.7|41719.7|41739.1|41719.1|41741.6|41721.6|41739.1|41719.1|1
1734423710000|2024-12-17 08:21:50|41739.7|41719.7|41736.6|41716.6|41741.6|41721.6|41736.6|41716.6|1
1734423720000|2024-12-17 08:22:00|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|1
1734423730000|2024-12-17 08:22:10|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|0
1734423740000|2024-12-17 08:22:20|41734.1|41714.1|41734.7|41714.7|41734.7|41714.7|41734.1|41714.1|3
1734423750000|2024-12-17 08:22:30|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|41734.1|41714.1|1
1734423760000|2024-12-17 08:22:40|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|41736.6|41716.6|0
1734423770000|2024-12-17 08:22:50|||||||||2
1734423780000|2024-12-17 08:23:00|41736.1|41716.1|41731.6|41711.6|41736.6|41716.6|41731.6|41711.6|2
1734423790000|2024-12-17 08:23:10|41733.6|41713.6|41734.1|41714.1|41734.1|41714.1|41733.6|41713.6|0
1734423800000|2024-12-17 08:23:20|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|41731.6|41711.6|1
1734423810000|2024-12-17 08:23:30|41729.1|41709.1|41709.1|41689.1|41729.1|41709.1|41709.1|41689.1|3
1734423820000|2024-12-17 08:23:40|41707.2|41687.2|41721.6|41701.6|41721.6|41701.6|41707.2|41687.2|12
1734423830000|2024-12-17 08:23:50|41719.1|41699.1|41721.6|41701.6|41721.6|41701.6|41719.1|41699.1|1
1734423850000|2024-12-17 08:24:10|41719.7|41699.7|41716.6|41696.6|41719.7|41699.7|41716.6|41696.6|4
1734423860000|2024-12-17 08:24:20|41714.7|41694.7|41719.1|41699.1|41719.1|41699.1|41714.1|41694.1|2
1734423870000|2024-12-17 08:24:30|41721.6|41701.6|41721.6|41701.6|41724.1|41704.1|41719.1|41699.1|3
1734423890000|2024-12-17 08:24:50|41719.7|41699.7|41721.6|41701.6|41721.6|41701.6|41719.7|41699.7|0
1734423900000|2024-12-17 08:25:00|41719.1|41699.1|41716.6|41696.6|41721.6|41701.6|41716.6|41696.6|1
1734423910000|2024-12-17 08:25:10|41714.7|41694.7|41714.1|41694.1|41714.7|41694.7|41714.1|41694.1|2
1734423920000|2024-12-17 08:25:20|41716.1|41696.1|41711.6|41691.6|41716.1|41696.1|41711.6|41691.6|3
1734423930000|2024-12-17 08:25:30|41709.1|41689.1|41711.6|41691.6|41711.6|41691.6|41709.1|41689.1|0
1734423950000|2024-12-17 08:25:50|41714.1|41694.1|41711.6|41691.6|41714.1|41694.1|41709.1|41689.1|3
1734423960000|2024-12-17 08:26:00|41709.7|41689.7|41709.1|41689.1|41711.6|41691.6|41709.1|41689.1|2
1734423970000|2024-12-17 08:26:10|41707.2|41687.2|41706.6|41686.6|41709.1|41689.1|41706.6|41686.6|7
1734423980000|2024-12-17 08:26:20|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|41709.1|41689.1|6
1734424010000|2024-12-17 08:26:50|41711.1|41691.1|41709.1|41689.1|41711.6|41691.6|41709.1|41689.1|2
1734424020000|2024-12-17 08:27:00|41711.6|41691.6|41713.6|41693.6|41713.6|41693.6|41709.1|41689.1|6
1734424040000|2024-12-17 08:27:20|41709.1|41689.1|41709.1|41689.1|41711.1|41691.1|41709.1|41689.1|9
1734424050000|2024-12-17 08:27:30|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|41707.2|41687.2|2
1734424060000|2024-12-17 08:27:40|41705.3|41685.3|41704.7|41684.7|41705.3|41685.3|41704.7|41684.7|3
1734424070000|2024-12-17 08:27:50|||||||||3
1734424080000|2024-12-17 08:28:00|41702.8|41682.8|41690.3|41670.3|41702.8|41682.8|41690.3|41670.3|16
1734424090000|2024-12-17 08:28:10|41688.3|41668.3|41687.8|41667.8|41688.3|41668.3|41687.8|41667.8|0
1734424110000|2024-12-17 08:28:30|41685.8|41665.8|41685.3|41665.3|41685.8|41665.8|41680.3|41660.3|33
1734424120000|2024-12-17 08:28:40|41687.2|41667.2|41692.2|41672.2|41692.2|41672.2|41687.2|41667.2|3
1734424130000|2024-12-17 08:28:50|41694.1|41674.1|41697.2|41677.2|41697.2|41677.2|41694.1|41674.1|4
1734424140000|2024-12-17 08:29:00|41694.7|41674.7|41694.7|41674.7|41694.7|41674.7|41692.8|41672.8|7
1734424150000|2024-12-17 08:29:10|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|41697.2|41677.2|2
1734424160000|2024-12-17 08:29:20|41699.1|41679.1|41702.2|41682.2|41702.2|41682.2|41699.1|41679.1|2
1734424170000|2024-12-17 08:29:30|41700.3|41680.3|41702.2|41682.2|41702.2|41682.2|41699.7|41679.7|0
1734424180000|2024-12-17 08:29:40|41701.6|41681.6|41702.2|41682.2|41702.2|41682.2|41701.6|41681.6|3
1734424190000|2024-12-17 08:29:50|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|41699.7|41679.7|0
1734424200000|2024-12-17 08:30:00|41697.8|41677.8|41699.7|41679.7|41699.7|41679.7|41697.2|41677.2|3
1734424210000|2024-12-17 08:30:10|41700.3|41680.3|41705.3|41685.3|41705.3|41685.3|41700.3|41680.3|1
1734424220000|2024-12-17 08:30:20|41703.3|41683.3|41700.3|41680.3|41703.3|41683.3|41700.3|41680.3|2
1734424230000|2024-12-17 08:30:30|41702.8|41682.8|41702.8|41682.8|41702.8|41682.8|41701.4|41681.4|9
1734424240000|2024-12-17 08:30:40|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|41700.3|41680.3|2
1734424250000|2024-12-17 08:30:50|41697.8|41677.8|41695.8|41675.8|41699.7|41679.7|41695.8|41675.8|14
1734424260000|2024-12-17 08:31:00|41695.3|41675.3|41690.3|41670.3|41695.3|41675.3|41690.3|41670.3|15
1734424270000|2024-12-17 08:31:10|41695.3|41675.3|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|6
1734424280000|2024-12-17 08:31:20|41692.2|41672.2|41695.3|41675.3|41695.3|41675.3|41692.2|41672.2|1
1734424290000|2024-12-17 08:31:30|41694.7|41674.7|41692.8|41672.8|41695.3|41675.3|41692.8|41672.8|3
1734424300000|2024-12-17 08:31:40|41690.3|41670.3|41695.3|41675.3|41695.3|41675.3|41690.3|41670.3|0
1734424310000|2024-12-17 08:31:50|41690.8|41670.8|41692.8|41672.8|41695.3|41675.3|41690.8|41670.8|1
1734424320000|2024-12-17 08:32:00|41690.3|41670.3|41687.8|41667.8|41690.3|41670.3|41687.8|41667.8|1
1734424330000|2024-12-17 08:32:10|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|41685.3|41665.3|0
1734424340000|2024-12-17 08:32:20|||||||||1
1734424360000|2024-12-17 08:32:40|41687.2|41667.2|41685.3|41665.3|41687.8|41667.8|41685.3|41665.3|4
1734424370000|2024-12-17 08:32:50|||||||||2
1734424380000|2024-12-17 08:33:00|||||||||2
1734424390000|2024-12-17 08:33:10|41683.3|41663.3|41680.3|41660.3|41683.3|41663.3|41678.3|41658.3|10
1734424400000|2024-12-17 08:33:20|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|41677.8|41657.8|20
1734424410000|2024-12-17 08:33:30|41680.3|41660.3|41678.3|41658.3|41680.3|41660.3|41677.2|41657.2|7
1734424420000|2024-12-17 08:33:40|41677.8|41657.8|41682.2|41662.2|41682.2|41662.2|41675.3|41655.3|8
1734424430000|2024-12-17 08:33:50|41680.3|41660.3|41677.8|41657.8|41680.3|41660.3|41677.8|41657.8|1
1734424440000|2024-12-17 08:34:00|41678.3|41658.3|41677.8|41657.8|41680.3|41660.3|41677.8|41657.8|1
1734424450000|2024-12-17 08:34:10|41675.3|41655.3|41677.8|41657.8|41682.2|41662.2|41675.3|41655.3|16
1734424460000|2024-12-17 08:34:20|41679.7|41659.7|41677.8|41657.8|41680.3|41660.3|41677.8|41657.8|1
1734424470000|2024-12-17 08:34:30|41679.7|41659.7|41680.3|41660.3|41680.3|41660.3|41677.8|41657.8|3
1734424480000|2024-12-17 08:34:40|41678.3|41658.3|41680.3|41660.3|41680.3|41660.3|41675.3|41655.3|3
1734424500000|2024-12-17 08:35:00|41678.3|41658.3|41672.2|41652.2|41680.3|41660.3|41670.3|41650.3|47
1734424510000|2024-12-17 08:35:10|41670.3|41650.3|41672.2|41652.2|41672.2|41652.2|41670.3|41650.3|13
1734424520000|2024-12-17 08:35:20|41670.3|41650.3|41672.2|41652.2|41672.2|41652.2|41670.3|41650.3|1
1734424530000|2024-12-17 08:35:30|41670.3|41650.3|41670.3|41650.3|41674.7|41654.7|41670.3|41650.3|5
1734424540000|2024-12-17 08:35:40|41672.2|41652.2|41668.3|41648.3|41672.2|41652.2|41668.3|41648.3|4
1734424550000|2024-12-17 08:35:50|41670.3|41650.3|41667.8|41647.8|41670.3|41650.3|41667.8|41647.8|1
1734424560000|2024-12-17 08:36:00|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41667.8|41647.8|18
1734424570000|2024-12-17 08:36:10|41672.2|41652.2|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|12
1734424580000|2024-12-17 08:36:20|41675.3|41655.3|41670.3|41650.3|41675.3|41655.3|41670.3|41650.3|6
1734424600000|2024-12-17 08:36:40|41668.3|41648.3|41667.8|41647.8|41668.3|41648.3|41667.8|41647.8|14
1734424610000|2024-12-17 08:36:50|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|1
1734424620000|2024-12-17 08:37:00|41663.3|41643.3|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|9
1734424630000|2024-12-17 08:37:10|41665.3|41645.3|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|5
1734424640000|2024-12-17 08:37:20|41665.3|41645.3|41660.3|41640.3|41665.3|41645.3|41660.3|41640.3|5
1734424650000|2024-12-17 08:37:30|41658.3|41638.3|41657.8|41637.8|41658.3|41638.3|41655.3|41635.3|61
1734424660000|2024-12-17 08:37:40|41659.7|41639.7|41660.3|41640.3|41660.3|41640.3|41659.7|41639.7|1
1734424680000|2024-12-17 08:38:00|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41660.3|41640.3|3
1734424700000|2024-12-17 08:38:20|41663.3|41643.3|41665.3|41645.3|41665.3|41645.3|41663.3|41643.3|0
1734424720000|2024-12-17 08:38:40|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|14
1734424730000|2024-12-17 08:38:50|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|2
1734424740000|2024-12-17 08:39:00|41670.8|41650.8|41665.3|41645.3|41670.8|41650.8|41665.3|41645.3|4
1734424750000|2024-12-17 08:39:10|41664.7|41644.7|41662.8|41642.8|41664.7|41644.7|41662.8|41642.8|1
1734424760000|2024-12-17 08:39:20|41660.8|41640.8|41660.3|41640.3|41660.8|41640.8|41660.3|41640.3|7
1734424770000|2024-12-17 08:39:30|41661.4|41641.4|41667.8|41647.8|41667.8|41647.8|41661.4|41641.4|1
1734424780000|2024-12-17 08:39:40|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|1
1734424790000|2024-12-17 08:39:50|41663.4|41643.4|41662.8|41642.8|41663.4|41643.4|41662.8|41642.8|0
1734424800000|2024-12-17 08:40:00|41664.7|41644.7|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|5
1734424820000|2024-12-17 08:40:20|41665.3|41645.3|41660.3|41640.3|41665.3|41645.3|41655.9|41635.9|15
1734424840000|2024-12-17 08:40:40|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|41665.3|41645.3|3
1734424860000|2024-12-17 08:41:00|41664.7|41644.7|41660.3|41640.3|41664.7|41644.7|41660.3|41640.3|8
1734424870000|2024-12-17 08:41:10|41662.2|41642.2|41662.8|41642.8|41662.8|41642.8|41657.8|41637.8|4
1734424880000|2024-12-17 08:41:20|41664.7|41644.7|41667.8|41647.8|41667.8|41647.8|41664.7|41644.7|5
1734424890000|2024-12-17 08:41:30|41665.9|41645.9|41667.8|41647.8|41667.8|41647.8|41665.3|41645.3|1
1734424900000|2024-12-17 08:41:40|41670.3|41650.3|41675.3|41655.3|41675.3|41655.3|41670.3|41650.3|5
1734424910000|2024-12-17 08:41:50|41677.8|41657.8|41675.3|41655.3|41678.4|41658.4|41675.3|41655.3|8
1734424920000|2024-12-17 08:42:00|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|3
1734424930000|2024-12-17 08:42:10|41670.3|41650.3|41665.9|41645.9|41672.8|41652.8|41665.9|41645.9|2
1734424940000|2024-12-17 08:42:20|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41665.3|41645.3|2
1734424950000|2024-12-17 08:42:30|41665.3|41645.3|41667.8|41647.8|41667.8|41647.8|41665.3|41645.3|2
1734424960000|2024-12-17 08:42:40|41667.2|41647.2|41663.4|41643.4|41667.2|41647.2|41663.4|41643.4|2
1734424970000|2024-12-17 08:42:50|41665.3|41645.3|41662.8|41642.8|41665.3|41645.3|41662.8|41642.8|1
1734424980000|2024-12-17 08:43:00|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|41660.9|41640.9|2
1734424990000|2024-12-17 08:43:10|41662.8|41642.8|41662.8|41642.8|41665.3|41645.3|41660.3|41640.3|7
1734425000000|2024-12-17 08:43:20|||||||||1
1734425010000|2024-12-17 08:43:30|41664.7|41644.7|41665.3|41645.3|41665.3|41645.3|41664.7|41644.7|8
1734425020000|2024-12-17 08:43:40|41667.2|41647.2|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|1
1734425030000|2024-12-17 08:43:50|41669.7|41649.7|41672.2|41652.2|41672.8|41652.8|41669.7|41649.7|2
1734425040000|2024-12-17 08:44:00|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|1
1734425050000|2024-12-17 08:44:10|41675.3|41655.3|41672.8|41652.8|41675.3|41655.3|41672.8|41652.8|0
1734425060000|2024-12-17 08:44:20|41675.3|41655.3|41670.3|41650.3|41675.3|41655.3|41670.3|41650.3|0
1734425070000|2024-12-17 08:44:30|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|3
1734425090000|2024-12-17 08:44:50|41672.8|41652.8|41672.8|41652.8|41675.3|41655.3|41672.8|41652.8|1
1734425100000|2024-12-17 08:45:00|41674.7|41654.7|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|2
1734425110000|2024-12-17 08:45:10|41673.4|41653.4|41675.3|41655.3|41675.3|41655.3|41670.3|41650.3|5
1734425120000|2024-12-17 08:45:20|41673.4|41653.4|41670.3|41650.3|41673.4|41653.4|41670.3|41650.3|1
1734425130000|2024-12-17 08:45:30|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|1
1734425140000|2024-12-17 08:45:40|41670.9|41650.9|41670.3|41650.3|41672.8|41652.8|41670.3|41650.3|0
1734425160000|2024-12-17 08:46:00|41668.4|41648.4|41670.3|41650.3|41670.3|41650.3|41667.8|41647.8|6
1734425170000|2024-12-17 08:46:10|41667.8|41647.8|41665.3|41645.3|41670.3|41650.3|41665.3|41645.3|1
1734425210000|2024-12-17 08:46:50|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41663.4|41643.4|7
1734425220000|2024-12-17 08:47:00|41668.4|41648.4|41665.3|41645.3|41668.4|41648.4|41665.3|41645.3|2
1734425240000|2024-12-17 08:47:20|||||||||1
1734425250000|2024-12-17 08:47:30|||||||||2
1734425260000|2024-12-17 08:47:40|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|1
1734425270000|2024-12-17 08:47:50|41664.7|41644.7|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|0
1734425280000|2024-12-17 08:48:00|41667.8|41647.8|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|2
1734425300000|2024-12-17 08:48:20|41667.8|41647.8|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|6
1734425310000|2024-12-17 08:48:30|41665.9|41645.9|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|0
1734425320000|2024-12-17 08:48:40|41662.8|41642.8|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|0
1734425340000|2024-12-17 08:49:00|41662.8|41642.8|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|1
1734425350000|2024-12-17 08:49:10|41662.8|41642.8|41665.3|41645.3|41665.3|41645.3|41662.8|41642.8|0
1734425360000|2024-12-17 08:49:20|41667.8|41647.8|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|2
1734425380000|2024-12-17 08:49:40|41664.7|41644.7|41665.3|41645.3|41665.3|41645.3|41664.7|41644.7|2
1734425400000|2024-12-17 08:50:00|41667.2|41647.2|41665.3|41645.3|41667.2|41647.2|41665.3|41645.3|1
1734425410000|2024-12-17 08:50:10|41667.8|41647.8|41665.3|41645.3|41667.8|41647.8|41665.3|41645.3|4
1734425420000|2024-12-17 08:50:20|41667.8|41647.8|41667.8|41647.8|41669.7|41649.7|41667.8|41647.8|1
1734425430000|2024-12-17 08:50:30|41669.7|41649.7|41672.8|41652.8|41672.8|41652.8|41669.7|41649.7|6
1734425440000|2024-12-17 08:50:40|41673.4|41653.4|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|0
1734425460000|2024-12-17 08:51:00|41677.2|41657.2|41677.8|41657.8|41678.4|41658.4|41677.2|41657.2|6
1734425470000|2024-12-17 08:51:10|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|41675.3|41655.3|3
1734425480000|2024-12-17 08:51:20|||||||||1
1734425490000|2024-12-17 08:51:30|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|41673.4|41653.4|1
1734425500000|2024-12-17 08:51:40|||||||||1
1734425510000|2024-12-17 08:51:50|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|2
1734425520000|2024-12-17 08:52:00|41672.8|41652.8|41675.3|41655.3|41675.3|41655.3|41672.8|41652.8|0
1734425530000|2024-12-17 08:52:10|41673.4|41653.4|41675.3|41655.3|41675.3|41655.3|41673.4|41653.4|0
1734425540000|2024-12-17 08:52:20|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|41670.3|41650.3|3
1734425550000|2024-12-17 08:52:30|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|41672.8|41652.8|1
1734425560000|2024-12-17 08:52:40|41670.9|41650.9|41672.8|41652.8|41672.8|41652.8|41670.9|41650.9|0
1734425570000|2024-12-17 08:52:50|41670.9|41650.9|41672.8|41652.8|41672.8|41652.8|41670.3|41650.3|3
1734425580000|2024-12-17 08:53:00|41670.9|41650.9|41670.3|41650.3|41670.9|41650.9|41670.3|41650.3|2
1734425590000|2024-12-17 08:53:10|41669.7|41649.7|41670.3|41650.3|41670.3|41650.3|41669.7|41649.7|2
1734425600000|2024-12-17 08:53:20|41669.7|41649.7|41670.3|41650.3|41670.3|41650.3|41669.7|41649.7|0
1734425610000|2024-12-17 08:53:30|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41665.9|41645.9|2
1734425620000|2024-12-17 08:53:40|41669.7|41649.7|41670.3|41650.3|41670.3|41650.3|41669.7|41649.7|1
1734425630000|2024-12-17 08:53:50|||||||||2
1734425640000|2024-12-17 08:54:00|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|41667.8|41647.8|13
1734425660000|2024-12-17 08:54:20|41665.3|41645.3|41660.3|41640.3|41665.3|41645.3|41660.3|41640.3|1
1734425670000|2024-12-17 08:54:30|41662.3|41642.3|41658.4|41638.4|41662.3|41642.3|41658.4|41638.4|5
1734425680000|2024-12-17 08:54:40|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41658.4|41638.4|0
1734425690000|2024-12-17 08:54:50|41657.8|41637.8|41657.8|41637.8|41657.8|41637.8|41655.3|41635.3|2
1734425700000|2024-12-17 08:55:00|41655.9|41635.9|41655.3|41635.3|41655.9|41635.9|41652.8|41632.8|8
1734425710000|2024-12-17 08:55:10|41652.8|41632.8|41655.3|41635.3|41655.3|41635.3|41652.8|41632.8|14
1734425720000|2024-12-17 08:55:20|41653.4|41633.4|41657.8|41637.8|41657.8|41637.8|41653.4|41633.4|1
1734425730000|2024-12-17 08:55:30|41655.3|41635.3|41657.8|41637.8|41657.8|41637.8|41655.3|41635.3|2
1734425740000|2024-12-17 08:55:40|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|41655.3|41635.3|0
1734425750000|2024-12-17 08:55:50|41652.8|41632.8|41652.8|41632.8|41655.3|41635.3|41652.8|41632.8|1
1734425760000|2024-12-17 08:56:00|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|0
1734425770000|2024-12-17 08:56:10|41652.8|41632.8|41652.8|41632.8|41652.8|41632.8|41652.8|41632.8|2
1734425780000|2024-12-17 08:56:20|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|41650.3|41630.3|0
1734425800000|2024-12-17 08:56:40|41647.8|41627.8|41640.3|41620.3|41647.8|41627.8|41640.3|41620.3|14
1734425810000|2024-12-17 08:56:50|41637.8|41617.8|41637.8|41617.8|41640.3|41620.3|41637.8|41617.8|3
1734425820000|2024-12-17 08:57:00|41635.3|41615.3|41632.8|41612.8|41635.3|41615.3|41630.3|41610.3|20
1734425830000|2024-12-17 08:57:10|41630.9|41610.9|41630.3|41610.3|41632.8|41612.8|41630.3|41610.3|9
1734425840000|2024-12-17 08:57:20|41627.8|41607.8|41627.8|41607.8|41627.8|41607.8|41625.3|41605.3|0
1734425850000|2024-12-17 08:57:30|41625.3|41605.3|41622.8|41602.8|41625.3|41605.3|41622.8|41602.8|23
1734425860000|2024-12-17 08:57:40|41620.3|41600.3|41625.3|41605.3|41630.3|41610.3|41620.3|41600.3|29
1734425870000|2024-12-17 08:57:50|41627.3|41607.3|41625.3|41605.3|41627.3|41607.3|41625.3|41605.3|1
1734425880000|2024-12-17 08:58:00|41623.4|41603.4|41620.3|41600.3|41623.4|41603.4|41620.3|41600.3|4
1734425890000|2024-12-17 08:58:10|41624.8|41604.8|41620.3|41600.3|41625.3|41605.3|41620.3|41600.3|13
1734425900000|2024-12-17 08:58:20|41622.3|41602.3|41627.8|41607.8|41627.8|41607.8|41620.9|41600.9|5
1734425910000|2024-12-17 08:58:30|41622.8|41602.8|41622.8|41602.8|41624.8|41604.8|41620.3|41600.3|5
1734425920000|2024-12-17 08:58:40|41620.3|41600.3|41625.3|41605.3|41625.3|41605.3|41620.3|41600.3|6
1734425930000|2024-12-17 08:58:50|41623.4|41603.4|41625.3|41605.3|41625.3|41605.3|41622.8|41602.8|0
1734425940000|2024-12-17 08:59:00|41625.9|41605.9|41627.8|41607.8|41627.8|41607.8|41625.3|41605.3|7
1734425950000|2024-12-17 08:59:10|||||||||2
1734425960000|2024-12-17 08:59:20|41630.3|41610.3|41632.8|41612.8|41632.8|41612.8|41630.3|41610.3|5
1734425970000|2024-12-17 08:59:30|41630.3|41610.3|41632.8|41612.8|41632.8|41612.8|41630.3|41610.3|3
1734425980000|2024-12-17 08:59:40|41630.9|41610.9|41633.4|41613.4|41635.3|41615.3|41630.9|41610.9|2
1734425990000|2024-12-17 08:59:50|41634.8|41614.8|41632.8|41612.8|41634.8|41614.8|41632.8|41612.8|2
1734426000000|2024-12-17 09:00:00|41635.3|41615.3|41623.4|41603.4|41635.3|41615.3|41623.4|41603.4|22
1734426010000|2024-12-17 09:00:10|41620.9|41600.9|41622.8|41602.8|41623.4|41603.4|41617.8|41597.8|7
1734426020000|2024-12-17 09:00:20|41620.3|41600.3|41620.3|41600.3|41625.3|41605.3|41620.3|41600.3|4
1734426030000|2024-12-17 09:00:30|41615.9|41595.9|41595.3|41575.3|41617.8|41597.8|41595.3|41575.3|43
1734426040000|2024-12-17 09:00:40|41592.8|41572.8|41590.9|41570.9|41592.8|41572.8|41589|41569|11
1734426050000|2024-12-17 09:00:50|41589|41569|41590.9|41570.9|41590.9|41570.9|41587|41567|6
1734426060000|2024-12-17 09:01:00|41588.4|41568.4|41570.3|41550.3|41588.4|41568.4|41565.3|41545.3|115
1734426070000|2024-12-17 09:01:10|41572.8|41552.8|41559.8|41539.8|41572.8|41552.8|41559.8|41539.8|29
1734426080000|2024-12-17 09:01:20|41555.3|41535.3|41547.8|41527.8|41555.3|41535.3|41547.8|41527.8|8
1734426090000|2024-12-17 09:01:30|41542.3|41522.3|41527.3|41507.3|41542.3|41522.3|41527.3|41507.3|38
1734426100000|2024-12-17 09:01:40|41528.4|41508.4|41525.3|41505.3|41528.4|41508.4|41523.4|41503.4|16
1734426110000|2024-12-17 09:01:50|41527.8|41507.8|41522.8|41502.8|41528.4|41508.4|41520.9|41500.9|20
1734426120000|2024-12-17 09:02:00|41523.4|41503.4|41532.8|41512.8|41532.8|41512.8|41520.3|41500.3|33
1734426130000|2024-12-17 09:02:10|41534.8|41514.8|41537.3|41517.3|41537.3|41517.3|41534.8|41514.8|3
1734426140000|2024-12-17 09:02:20|41537.8|41517.8|41535.3|41515.3|41540.3|41520.3|41532.8|41512.8|9
1734426150000|2024-12-17 09:02:30|41537.8|41517.8|41542.8|41522.8|41542.8|41522.8|41537.8|41517.8|6
1734426160000|2024-12-17 09:02:40|41541.5|41521.5|41547.8|41527.8|41549.8|41529.8|41540.3|41520.3|19
1734426170000|2024-12-17 09:02:50|41550.3|41530.3|41555.3|41535.3|41557.8|41537.8|41547.8|41527.8|9
1734426180000|2024-12-17 09:03:00|41553.4|41533.4|41557.8|41537.8|41559.8|41539.8|41552.8|41532.8|1
1734426190000|2024-12-17 09:03:10|41558.4|41538.4|41557.8|41537.8|41560.3|41540.3|41555.9|41535.9|8
1734426200000|2024-12-17 09:03:20|41560.3|41540.3|41567.8|41547.8|41567.8|41547.8|41560.3|41540.3|4
1734426210000|2024-12-17 09:03:30|41570.3|41550.3|41595.3|41575.3|41597.8|41577.8|41570.3|41550.3|54
1734426220000|2024-12-17 09:03:40|41597.8|41577.8|41595.3|41575.3|41600.3|41580.3|41595.3|41575.3|5
1734426230000|2024-12-17 09:03:50|41594.8|41574.8|41587.3|41567.3|41594.8|41574.8|41585.3|41565.3|10
1734426240000|2024-12-17 09:04:00|41589.8|41569.8|41562.8|41542.8|41589.8|41569.8|41562.8|41542.8|10
1734426250000|2024-12-17 09:04:10|41560.9|41540.9|41563.4|41543.4|41563.4|41543.4|41560.9|41540.9|2
1734426260000|2024-12-17 09:04:20|41567.8|41547.8|41572.8|41552.8|41572.8|41552.8|41567.8|41547.8|1
1734426270000|2024-12-17 09:04:30|41574.8|41554.8|41568.4|41548.4|41574.8|41554.8|41567.8|41547.8|2
1734426280000|2024-12-17 09:04:40|41565.9|41545.9|41565.3|41545.3|41568.4|41548.4|41562.8|41542.8|0
1734426290000|2024-12-17 09:04:50|41567.8|41547.8|41575.3|41555.3|41575.3|41555.3|41567.8|41547.8|4
1734426300000|2024-12-17 09:05:00|41577.8|41557.8|41577.8|41557.8|41582.3|41562.3|41577.8|41557.8|3
1734426310000|2024-12-17 09:05:10|41575.3|41555.3|41570.3|41550.3|41575.3|41555.3|41570.3|41550.3|4
1734426320000|2024-12-17 09:05:20|||||||||3
1734426330000|2024-12-17 09:05:30|41570.9|41550.9|41575.3|41555.3|41575.9|41555.9|41570.9|41550.9|3
1734426340000|2024-12-17 09:05:40|41573.4|41553.4|41570.3|41550.3|41574.8|41554.8|41570.3|41550.3|2
1734426350000|2024-12-17 09:05:50|41568.4|41548.4|41574.8|41554.8|41575.3|41555.3|41568.4|41548.4|2
1734426360000|2024-12-17 09:06:00|41575.3|41555.3|41567.8|41547.8|41575.3|41555.3|41567.8|41547.8|1
1734426370000|2024-12-17 09:06:10|41572.3|41552.3|41570.3|41550.3|41572.8|41552.8|41570.3|41550.3|2
1734426380000|2024-12-17 09:06:20|41572.3|41552.3|41572.8|41552.8|41572.8|41552.8|41572.3|41552.3|0
1734426390000|2024-12-17 09:06:30|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|41575.3|41555.3|3
1734426400000|2024-12-17 09:06:40|41575.9|41555.9|41575.3|41555.3|41577.8|41557.8|41575.3|41555.3|3
1734426410000|2024-12-17 09:06:50|41572.8|41552.8|41565.3|41545.3|41572.8|41552.8|41565.3|41545.3|6
1734426420000|2024-12-17 09:07:00|41562.8|41542.8|41565.3|41545.3|41565.3|41545.3|41562.8|41542.8|2
1734426430000|2024-12-17 09:07:10|41567.3|41547.3|41577.8|41557.8|41577.8|41557.8|41567.3|41547.3|7
1734426440000|2024-12-17 09:07:20|41575.3|41555.3|41572.8|41552.8|41575.3|41555.3|41572.8|41552.8|3
1734426450000|2024-12-17 09:07:30|||||||||3
1734426460000|2024-12-17 09:07:40|41570.9|41550.9|41572.8|41552.8|41572.8|41552.8|41570.3|41550.3|3
1734426470000|2024-12-17 09:07:50|41575.3|41555.3|41572.8|41552.8|41575.3|41555.3|41570.3|41550.3|3
1734426480000|2024-12-17 09:08:00|41575.3|41555.3|41562.8|41542.8|41575.3|41555.3|41562.8|41542.8|5
1734426490000|2024-12-17 09:08:10|41564.8|41544.8|41562.8|41542.8|41565.3|41545.3|41560.3|41540.3|4
1734426500000|2024-12-17 09:08:20|41560.3|41540.3|41560.3|41540.3|41562.8|41542.8|41560.3|41540.3|5
1734426510000|2024-12-17 09:08:30|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|41557.8|41537.8|2
1734426520000|2024-12-17 09:08:40|41564.2|41544.2|41565.3|41545.3|41565.3|41545.3|41564.2|41544.2|13
1734426530000|2024-12-17 09:08:50|41572.3|41552.3|41575.3|41555.3|41575.3|41555.3|41572.3|41552.3|1
1734426540000|2024-12-17 09:09:00|41572.8|41552.8|41565.3|41545.3|41572.8|41552.8|41565.3|41545.3|1
1734426550000|2024-12-17 09:09:10|41567.3|41547.3|41577.8|41557.8|41577.8|41557.8|41567.3|41547.3|2
1734426560000|2024-12-17 09:09:20|41575.3|41555.3|41582.3|41562.3|41582.3|41562.3|41572.8|41552.8|6
1734426570000|2024-12-17 09:09:30|||||||||1
1734426580000|2024-12-17 09:09:40|41577.8|41557.8|41577.8|41557.8|41580.3|41560.3|41575.3|41555.3|3
1734426590000|2024-12-17 09:09:50|41580.3|41560.3|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|4
1734426600000|2024-12-17 09:10:00|41580.3|41560.3|41587.8|41567.8|41587.8|41567.8|41578.4|41558.4|4
1734426610000|2024-12-17 09:10:10|41589.8|41569.8|41592.8|41572.8|41592.8|41572.8|41589.8|41569.8|6
1734426620000|2024-12-17 09:10:20|41592.9|41572.9|41602.3|41582.3|41602.3|41582.3|41592.9|41572.9|4
1734426630000|2024-12-17 09:10:30|41600.4|41580.4|41605.4|41585.4|41605.4|41585.4|41600.4|41580.4|3
1734426640000|2024-12-17 09:10:40|41603.4|41583.4|41607.9|41587.9|41607.9|41587.9|41603.4|41583.4|1
1734426650000|2024-12-17 09:10:50|41605.9|41585.9|41612.3|41592.3|41612.3|41592.3|41605.4|41585.4|1
1734426660000|2024-12-17 09:11:00|41610.4|41590.4|41615.4|41595.4|41615.4|41595.4|41610.4|41590.4|4
1734426670000|2024-12-17 09:11:10|41614.2|41594.2|41610.4|41590.4|41614.2|41594.2|41607.9|41587.9|3
1734426680000|2024-12-17 09:11:20|41607.9|41587.9|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|3
1734426690000|2024-12-17 09:11:30|41606.5|41586.5|41612.9|41592.9|41612.9|41592.9|41606.5|41586.5|2
1734426700000|2024-12-17 09:11:40|41615.4|41595.4|41610.4|41590.4|41615.4|41595.4|41610.4|41590.4|4
1734426710000|2024-12-17 09:11:50|||||||||2
1734426720000|2024-12-17 09:12:00|41612.9|41592.9|41615.4|41595.4|41615.4|41595.4|41610.4|41590.4|2
1734426730000|2024-12-17 09:12:10|41613.4|41593.4|41613.4|41593.4|41613.4|41593.4|41613.4|41593.4|4
1734426740000|2024-12-17 09:12:20|41610.4|41590.4|41604|41584|41610.4|41590.4|41604|41584|2
1734426750000|2024-12-17 09:12:30|41601.5|41581.5|41595.4|41575.4|41601.5|41581.5|41593.4|41573.4|9
1734426760000|2024-12-17 09:12:40|41597.9|41577.9|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|0
1734426780000|2024-12-17 09:13:00|41592.9|41572.9|41590.4|41570.4|41592.9|41572.9|41590.4|41570.4|1
1734426790000|2024-12-17 09:13:10|41587.9|41567.9|41590.4|41570.4|41592.9|41572.9|41587.9|41567.9|1
1734426800000|2024-12-17 09:13:20|41587.9|41567.9|41592.9|41572.9|41592.9|41572.9|41587.9|41567.9|1
1734426810000|2024-12-17 09:13:30|41589|41569|41587.9|41567.9|41589|41569|41587.9|41567.9|16
1734426820000|2024-12-17 09:13:40|41585.9|41565.9|41585.4|41565.4|41585.9|41565.9|41585.4|41565.4|0
1734426830000|2024-12-17 09:13:50|41584.8|41564.8|41580.4|41560.4|41585.4|41565.4|41580.4|41560.4|4
1734426840000|2024-12-17 09:14:00|41577.9|41557.9|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1734426870000|2024-12-17 09:14:30|41575.9|41555.9|41585.4|41565.4|41588.1|41568.1|41575.4|41555.4|28
1734426880000|2024-12-17 09:14:40|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|41583.4|41563.4|2
1734426890000|2024-12-17 09:14:50|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|0
1734426900000|2024-12-17 09:15:00|41585.9|41565.9|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|4
1734426910000|2024-12-17 09:15:10|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41585.4|41565.4|2
1734426920000|2024-12-17 09:15:20|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|3
1734426930000|2024-12-17 09:15:30|41595.4|41575.4|41587.9|41567.9|41595.4|41575.4|41587.9|41567.9|4
1734426940000|2024-12-17 09:15:40|41585.4|41565.4|41587.9|41567.9|41587.9|41567.9|41585.4|41565.4|1
1734426950000|2024-12-17 09:15:50|41587.3|41567.3|41587.9|41567.9|41587.9|41567.9|41587.3|41567.3|1
1734426960000|2024-12-17 09:16:00|41585.4|41565.4|41590.4|41570.4|41590.4|41570.4|41585.4|41565.4|2
1734426970000|2024-12-17 09:16:10|41592.3|41572.3|41592.9|41572.9|41594.8|41574.8|41592.3|41572.3|24
1734426990000|2024-12-17 09:16:30|41597.9|41577.9|41598.4|41578.4|41600.4|41580.4|41597.9|41577.9|2
1734427000000|2024-12-17 09:16:40|41600.4|41580.4|41607.9|41587.9|41607.9|41587.9|41600.4|41580.4|1
1734427010000|2024-12-17 09:16:50|41610.4|41590.4|41612.9|41592.9|41612.9|41592.9|41610.4|41590.4|3
1734427020000|2024-12-17 09:17:00|41610.4|41590.4|41600.4|41580.4|41610.4|41590.4|41600.4|41580.4|23
1734427030000|2024-12-17 09:17:10|41597.9|41577.9|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|0
1734427040000|2024-12-17 09:17:20|41595.9|41575.9|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|0
1734427050000|2024-12-17 09:17:30|41597.3|41577.3|41602.9|41582.9|41602.9|41582.9|41597.3|41577.3|3
1734427060000|2024-12-17 09:17:40|41604.8|41584.8|41607.9|41587.9|41607.9|41587.9|41604.8|41584.8|1
1734427070000|2024-12-17 09:17:50|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|2
1734427080000|2024-12-17 09:18:00|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|2
1734427090000|2024-12-17 09:18:10|41605.4|41585.4|41607.9|41587.9|41607.9|41587.9|41605.4|41585.4|0
1734427100000|2024-12-17 09:18:20|41610.4|41590.4|41612.9|41592.9|41612.9|41592.9|41610.4|41590.4|3
1734427110000|2024-12-17 09:18:30|41613.4|41593.4|41615.4|41595.4|41615.4|41595.4|41612.9|41592.9|84
1734427120000|2024-12-17 09:18:40|41615.9|41595.9|41617.9|41597.9|41617.9|41597.9|41613.4|41593.4|2
1734427130000|2024-12-17 09:18:50|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|0
1734427140000|2024-12-17 09:19:00|41617.9|41597.9|41615.4|41595.4|41620.4|41600.4|41615.4|41595.4|1
1734427150000|2024-12-17 09:19:10|41612.9|41592.9|41610.4|41590.4|41612.9|41592.9|41610.4|41590.4|1
1734427160000|2024-12-17 09:19:20|||||||||1
1734427170000|2024-12-17 09:19:30|41607.9|41587.9|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|2
1734427180000|2024-12-17 09:19:40|41609.8|41589.8|41610.4|41590.4|41610.4|41590.4|41607.9|41587.9|0
1734427190000|2024-12-17 09:19:50|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41610.4|41590.4|1
1734427200000|2024-12-17 09:20:00|41610.9|41590.9|41610.4|41590.4|41612.9|41592.9|41607.9|41587.9|1
1734427210000|2024-12-17 09:20:10|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|1
1734427220000|2024-12-17 09:20:20|41605.4|41585.4|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|7
1734427230000|2024-12-17 09:20:30|41600.4|41580.4|41600.4|41580.4|41602.9|41582.9|41600.4|41580.4|2
1734427240000|2024-12-17 09:20:40|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|2
1734427250000|2024-12-17 09:20:50|41595.9|41575.9|41595.4|41575.4|41595.9|41575.9|41595.4|41575.4|3
1734427260000|2024-12-17 09:21:00|41592.9|41572.9|41592.9|41572.9|41593.4|41573.4|41592.9|41572.9|0
1734427270000|2024-12-17 09:21:10|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|0
1734427280000|2024-12-17 09:21:20|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|3
1734427290000|2024-12-17 09:21:30|41587.9|41567.9|41590.4|41570.4|41590.9|41570.9|41587.9|41567.9|14
1734427300000|2024-12-17 09:21:40|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|12
1734427310000|2024-12-17 09:21:50|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|1
1734427320000|2024-12-17 09:22:00|41590.4|41570.4|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|0
1734427330000|2024-12-17 09:22:10|41594.8|41574.8|41595.4|41575.4|41595.4|41575.4|41594.8|41574.8|1
1734427340000|2024-12-17 09:22:20|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|5
1734427360000|2024-12-17 09:22:40|41588.4|41568.4|41585.9|41565.9|41588.4|41568.4|41585.9|41565.9|1
1734427370000|2024-12-17 09:22:50|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|0
1734427380000|2024-12-17 09:23:00|41583.4|41563.4|41585.4|41565.4|41585.4|41565.4|41583.4|41563.4|1
1734427400000|2024-12-17 09:23:20|41583.4|41563.4|41582.9|41562.9|41584.8|41564.8|41580.4|41560.4|2
1734427410000|2024-12-17 09:23:30|41585.4|41565.4|41580.4|41560.4|41585.4|41565.4|41580.4|41560.4|0
1734427420000|2024-12-17 09:23:40|41578.4|41558.4|41578.4|41558.4|41580.4|41560.4|41577.9|41557.9|0
1734427430000|2024-12-17 09:23:50|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|0
1734427450000|2024-12-17 09:24:10|41582.9|41562.9|41585.4|41565.4|41585.4|41565.4|41580.4|41560.4|6
1734427480000|2024-12-17 09:24:40|41583.4|41563.4|41587.9|41567.9|41587.9|41567.9|41583.4|41563.4|1
1734427490000|2024-12-17 09:24:50|41589.8|41569.8|41590.4|41570.4|41590.4|41570.4|41589.8|41569.8|0
1734427500000|2024-12-17 09:25:00|41592.3|41572.3|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|0
1734427510000|2024-12-17 09:25:10|41595.4|41575.4|41592.9|41572.9|41595.4|41575.4|41591.5|41571.5|1
1734427520000|2024-12-17 09:25:20|41595.4|41575.4|41590.4|41570.4|41595.4|41575.4|41590.4|41570.4|2
1734427530000|2024-12-17 09:25:30|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|41588.4|41568.4|0
1734427540000|2024-12-17 09:25:40|41587.9|41567.9|41585.4|41565.4|41587.9|41567.9|41585.4|41565.4|0
1734427550000|2024-12-17 09:25:50|41585.9|41565.9|41587.9|41567.9|41587.9|41567.9|41585.9|41565.9|2
1734427560000|2024-12-17 09:26:00|41589.8|41569.8|41590.4|41570.4|41590.4|41570.4|41589.8|41569.8|0
1734427570000|2024-12-17 09:26:10|41587.9|41567.9|41590.4|41570.4|41590.4|41570.4|41587.9|41567.9|4
1734427620000|2024-12-17 09:27:00|41592.9|41572.9|41602.9|41582.9|41602.9|41582.9|41592.9|41572.9|3
1734427630000|2024-12-17 09:27:10|41605.4|41585.4|41606.5|41586.5|41606.5|41586.5|41605.4|41585.4|5
1734427650000|2024-12-17 09:27:30|41608.5|41588.5|41611|41591|41611|41591|41608.5|41588.5|1
1734427660000|2024-12-17 09:27:40|41608.5|41588.5|41605.4|41585.4|41613.5|41593.5|41604|41584|7
1734427670000|2024-12-17 09:27:50|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|41602.9|41582.9|1
1734427680000|2024-12-17 09:28:00|41601|41581|41593.5|41573.5|41601|41581|41593.5|41573.5|1
1734427690000|2024-12-17 09:28:10|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|2
1734427700000|2024-12-17 09:28:20|41589.8|41569.8|41587.9|41567.9|41589.8|41569.8|41587.9|41567.9|1
1734427710000|2024-12-17 09:28:30|41588.5|41568.5|41587.9|41567.9|41590.4|41570.4|41587.9|41567.9|0
1734427720000|2024-12-17 09:28:40|41588.5|41568.5|41588.5|41568.5|41590.4|41570.4|41587.9|41567.9|0
1734427740000|2024-12-17 09:29:00|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|41590.4|41570.4|1
1734427750000|2024-12-17 09:29:10|41588.5|41568.5|41590.4|41570.4|41590.4|41570.4|41588.5|41568.5|4
1734427760000|2024-12-17 09:29:20|41592.3|41572.3|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|0
1734427780000|2024-12-17 09:29:40|41593.5|41573.5|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|1
1734427790000|2024-12-17 09:29:50|41593.5|41573.5|41591|41571|41595.4|41575.4|41591|41571|0
1734427800000|2024-12-17 09:30:00|41590.4|41570.4|41587.9|41567.9|41590.4|41570.4|41585.4|41565.4|13
1734427810000|2024-12-17 09:30:10|41586|41566|41585.4|41565.4|41590.4|41570.4|41585.4|41565.4|3
1734427820000|2024-12-17 09:30:20|41586|41566|41590.4|41570.4|41590.4|41570.4|41586|41566|3
1734427830000|2024-12-17 09:30:30|41588.5|41568.5|41592.9|41572.9|41592.9|41572.9|41588.5|41568.5|3
1734427840000|2024-12-17 09:30:40|41595.4|41575.4|41597.9|41577.9|41597.9|41577.9|41595.4|41575.4|4
1734427850000|2024-12-17 09:30:50|41599.8|41579.8|41602.9|41582.9|41602.9|41582.9|41599.8|41579.8|0
1734427860000|2024-12-17 09:31:00|41604.8|41584.8|41602.9|41582.9|41604.8|41584.8|41600.4|41580.4|1
1734427870000|2024-12-17 09:31:10|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|5
1734427880000|2024-12-17 09:31:20|41606|41586|41612.9|41592.9|41615.4|41595.4|41606|41586|4
1734427890000|2024-12-17 09:31:30|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|1
1734427900000|2024-12-17 09:31:40|41608.5|41588.5|41602.9|41582.9|41608.5|41588.5|41602.9|41582.9|1
1734427910000|2024-12-17 09:31:50|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|41605.4|41585.4|5
1734427920000|2024-12-17 09:32:00|41602.9|41582.9|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|0
1734427930000|2024-12-17 09:32:10|41605.4|41585.4|41602.3|41582.3|41605.4|41585.4|41602.3|41582.3|2
1734427940000|2024-12-17 09:32:20|41602.9|41582.9|41602.9|41582.9|41605.4|41585.4|41602.9|41582.9|5
1734427950000|2024-12-17 09:32:30|41603.5|41583.5|41605.4|41585.4|41607.3|41587.3|41603.5|41583.5|2
1734427960000|2024-12-17 09:32:40|41607.9|41587.9|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|1
1734427970000|2024-12-17 09:32:50|||||||||1
1734427980000|2024-12-17 09:33:00|41606|41586|41605.4|41585.4|41606|41586|41605.4|41585.4|0
1734427990000|2024-12-17 09:33:10|||||||||1
1734428000000|2024-12-17 09:33:20|||||||||1
1734428010000|2024-12-17 09:33:30|41607.9|41587.9|41612.9|41592.9|41612.9|41592.9|41607.9|41587.9|8
1734428020000|2024-12-17 09:33:40|41614.8|41594.8|41617.3|41597.3|41617.9|41597.9|41614.8|41594.8|3
1734428030000|2024-12-17 09:33:50|41616|41596|41620.4|41600.4|41620.4|41600.4|41615.4|41595.4|2
1734428040000|2024-12-17 09:34:00|41617.9|41597.9|41620.4|41600.4|41620.4|41600.4|41617.9|41597.9|0
1734428060000|2024-12-17 09:34:20|41618.5|41598.5|41619.8|41599.8|41619.8|41599.8|41617.9|41597.9|0
1734428070000|2024-12-17 09:34:30|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41619.8|41599.8|2
1734428080000|2024-12-17 09:34:40|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|5
1734428090000|2024-12-17 09:34:50|41624.3|41604.3|41622.3|41602.3|41624.3|41604.3|41622.3|41602.3|2
1734428100000|2024-12-17 09:35:00|41624.3|41604.3|41624.3|41604.3|41624.3|41604.3|41622.3|41602.3|1
1734428110000|2024-12-17 09:35:10|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|0
1734428120000|2024-12-17 09:35:20|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|1
1734428130000|2024-12-17 09:35:30|||||||||4
1734428150000|2024-12-17 09:35:50|||||||||1
1734428160000|2024-12-17 09:36:00|||||||||5
1734428170000|2024-12-17 09:36:10|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|41620.4|41600.4|2
1734428180000|2024-12-17 09:36:20|41618.5|41598.5|41613.5|41593.5|41618.5|41598.5|41613.5|41593.5|0
1734428190000|2024-12-17 09:36:30|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|41612.9|41592.9|0
1734428200000|2024-12-17 09:36:40|41611|41591|41607.9|41587.9|41611|41591|41607.9|41587.9|4
1734428210000|2024-12-17 09:36:50|41606|41586|41605.4|41585.4|41606|41586|41602.9|41582.9|1
1734428220000|2024-12-17 09:37:00|41602.9|41582.9|41605.4|41585.4|41605.4|41585.4|41602.9|41582.9|0
1734428230000|2024-12-17 09:37:10|41607.3|41587.3|41607.9|41587.9|41607.9|41587.9|41605.4|41585.4|0
1734428240000|2024-12-17 09:37:20|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|0
1734428250000|2024-12-17 09:37:30|41612.3|41592.3|41614.8|41594.8|41614.8|41594.8|41612.3|41592.3|0
1734428260000|2024-12-17 09:37:40|41617.3|41597.3|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|0
1734428270000|2024-12-17 09:37:50|41614.8|41594.8|41617.9|41597.9|41617.9|41597.9|41614.8|41594.8|3
1734428280000|2024-12-17 09:38:00|41615.4|41595.4|41617.9|41597.9|41620.4|41600.4|41615.4|41595.4|6
1734428290000|2024-12-17 09:38:10|41620.4|41600.4|41612.9|41592.9|41620.4|41600.4|41612.9|41592.9|0
1734428300000|2024-12-17 09:38:20|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|41610.4|41590.4|0
1734428310000|2024-12-17 09:38:30|41607.9|41587.9|41610.4|41590.4|41610.4|41590.4|41607.9|41587.9|0
1734428320000|2024-12-17 09:38:40|41609.8|41589.8|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|0
1734428360000|2024-12-17 09:39:20|41606|41586|41605.4|41585.4|41606|41586|41605.4|41585.4|0
1734428370000|2024-12-17 09:39:30|41609.3|41589.3|41607.9|41587.9|41610.4|41590.4|41607.9|41587.9|5
1734428380000|2024-12-17 09:39:40|41607.3|41587.3|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|0
1734428390000|2024-12-17 09:39:50|41607.3|41587.3|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|1
1734428400000|2024-12-17 09:40:00|||||||||9
1734428410000|2024-12-17 09:40:10|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|41607.9|41587.9|1
1734428420000|2024-12-17 09:40:20|41605.4|41585.4|41605.4|41585.4|41607.9|41587.9|41605.4|41585.4|0
1734428430000|2024-12-17 09:40:30|41607.3|41587.3|41610.4|41590.4|41610.4|41590.4|41607.3|41587.3|1
1734428440000|2024-12-17 09:40:40|41612.3|41592.3|41610.4|41590.4|41612.9|41592.9|41610.4|41590.4|5
1734428460000|2024-12-17 09:41:00|41609.8|41589.8|41607.9|41587.9|41609.8|41589.8|41607.9|41587.9|3
1734428470000|2024-12-17 09:41:10|41606|41586|41605.4|41585.4|41606|41586|41605.4|41585.4|0
1734428480000|2024-12-17 09:41:20|41599.8|41579.8|41592.9|41572.9|41600.4|41580.4|41592.9|41572.9|10
1734428490000|2024-12-17 09:41:30|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41586|41566|5
1734428500000|2024-12-17 09:41:40|41590.4|41570.4|41590.4|41570.4|41592.9|41572.9|41590.4|41570.4|12
1734428510000|2024-12-17 09:41:50|41587.9|41567.9|41595.4|41575.4|41595.4|41575.4|41587.9|41567.9|15
1734428520000|2024-12-17 09:42:00|41597.4|41577.4|41595.4|41575.4|41597.9|41577.9|41595.4|41575.4|2
1734428530000|2024-12-17 09:42:10|41593.5|41573.5|41592.9|41572.9|41595.4|41575.4|41592.9|41572.9|0
1734428550000|2024-12-17 09:42:30|41590.4|41570.4|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|1
1734428560000|2024-12-17 09:42:40|41594.9|41574.9|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|0
1734428570000|2024-12-17 09:42:50|41593.5|41573.5|41592.9|41572.9|41593.5|41573.5|41592.9|41572.9|0
1734428580000|2024-12-17 09:43:00|41590.4|41570.4|41590.4|41570.4|41592.4|41572.4|41590.4|41570.4|0
1734428600000|2024-12-17 09:43:20|41588.5|41568.5|41587.9|41567.9|41590.4|41570.4|41587.9|41567.9|1
1734428610000|2024-12-17 09:43:30|41588.5|41568.5|41587.9|41567.9|41590.4|41570.4|41587.9|41567.9|0
1734428620000|2024-12-17 09:43:40|41590.4|41570.4|41592.9|41572.9|41592.9|41572.9|41590.4|41570.4|10
1734428630000|2024-12-17 09:43:50|41595.4|41575.4|41595.4|41575.4|41595.4|41575.4|41593.5|41573.5|0
1734428640000|2024-12-17 09:44:00|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|3
1734428650000|2024-12-17 09:44:10|||||||||2
1734428670000|2024-12-17 09:44:30|41599.9|41579.9|41600.4|41580.4|41600.4|41580.4|41599.9|41579.9|0
1734428680000|2024-12-17 09:44:40|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|41597.9|41577.9|2
1734428690000|2024-12-17 09:44:50|41596|41576|41592.9|41572.9|41596|41576|41592.9|41572.9|0
1734428700000|2024-12-17 09:45:00|41591|41571|41590.4|41570.4|41591|41571|41590.4|41570.4|0
1734428710000|2024-12-17 09:45:10|41588.5|41568.5|41587.9|41567.9|41588.5|41568.5|41587.9|41567.9|1
1734428720000|2024-12-17 09:45:20|41586|41566|41580.4|41560.4|41586|41566|41580.4|41560.4|3
1734428730000|2024-12-17 09:45:30|41579.3|41559.3|41580.4|41560.4|41580.4|41560.4|41575.4|41555.4|18
1734428740000|2024-12-17 09:45:40|41577.9|41557.9|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1734428750000|2024-12-17 09:45:50|41575.4|41555.4|41575.4|41555.4|41575.4|41555.4|41575.4|41555.4|0
1734428760000|2024-12-17 09:46:00|41579.9|41559.9|41580.4|41560.4|41580.4|41560.4|41579.9|41559.9|2
1734428770000|2024-12-17 09:46:10|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|1
1734428780000|2024-12-17 09:46:20|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|0
1734428790000|2024-12-17 09:46:30|41587.4|41567.4|41590.4|41570.4|41591|41571|41587.4|41567.4|1
1734428800000|2024-12-17 09:46:40|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|41592.9|41572.9|1
1734428810000|2024-12-17 09:46:50|41592.4|41572.4|41590.4|41570.4|41592.9|41572.9|41590.4|41570.4|0
1734428820000|2024-12-17 09:47:00|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|41587.9|41567.9|1
1734428830000|2024-12-17 09:47:10|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|41585.4|41565.4|2
1734428840000|2024-12-17 09:47:20|41583.5|41563.5|41587.9|41567.9|41587.9|41567.9|41582.9|41562.9|2
1734428850000|2024-12-17 09:47:30|41585.4|41565.4|41598.5|41578.5|41598.5|41578.5|41585.4|41565.4|4
1734428860000|2024-12-17 09:47:40|41600.4|41580.4|41598.5|41578.5|41600.4|41580.4|41598.5|41578.5|0
1734428870000|2024-12-17 09:47:50|41600.4|41580.4|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|1
1734428880000|2024-12-17 09:48:00|41599.9|41579.9|41597.9|41577.9|41600.4|41580.4|41597.9|41577.9|0
1734428890000|2024-12-17 09:48:10|41600.4|41580.4|41602.9|41582.9|41602.9|41582.9|41597.9|41577.9|0
1734428900000|2024-12-17 09:48:20|41601|41581|41600.4|41580.4|41601|41581|41600.4|41580.4|0
1734428910000|2024-12-17 09:48:30|41597.9|41577.9|41597.4|41577.4|41597.9|41577.9|41597.4|41577.4|0
1734428920000|2024-12-17 09:48:40|41597.9|41577.9|41600.4|41580.4|41600.4|41580.4|41597.9|41577.9|0
1734428930000|2024-12-17 09:48:50|41597.9|41577.9|41596|41576|41597.9|41577.9|41596|41576|3
1734428940000|2024-12-17 09:49:00|41593.5|41573.5|41595.4|41575.4|41595.4|41575.4|41593.5|41573.5|1
1734428950000|2024-12-17 09:49:10|41592.9|41572.9|41595.4|41575.4|41595.4|41575.4|41592.9|41572.9|0
1734428960000|2024-12-17 09:49:20|41593.5|41573.5|41587.9|41567.9|41593.5|41573.5|41587.9|41567.9|24
1734428970000|2024-12-17 09:49:30|41586|41566|41585.4|41565.4|41586|41566|41585.4|41565.4|0
1734428980000|2024-12-17 09:49:40|41582.9|41562.9|41585.4|41565.4|41585.4|41565.4|41582.9|41562.9|1
1734428990000|2024-12-17 09:49:50|41582.9|41562.9|41580.4|41560.4|41585.4|41565.4|41580.4|41560.4|0
1734429000000|2024-12-17 09:50:00|41577.9|41557.9|41579.9|41559.9|41579.9|41559.9|41577.9|41557.9|0
1734429010000|2024-12-17 09:50:10|41580.4|41560.4|41582.9|41562.9|41582.9|41562.9|41577.9|41557.9|1
1734429040000|2024-12-17 09:50:40|41582.4|41562.4|41582.9|41562.9|41582.9|41562.9|41580.4|41560.4|0
1734429050000|2024-12-17 09:50:50|41585.4|41565.4|41578.5|41558.5|41585.4|41565.4|41578.5|41558.5|2
1734429060000|2024-12-17 09:51:00|41580.4|41560.4|41580.4|41560.4|41580.4|41560.4|41577.9|41557.9|0
1734429070000|2024-12-17 09:51:10|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|0
1734429080000|2024-12-17 09:51:20|||||||||1
1734429100000|2024-12-17 09:51:40|41581|41561|41580.4|41560.4|41581|41561|41580.4|41560.4|1
1734429110000|2024-12-17 09:51:50|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|41577.9|41557.9|0
1734429120000|2024-12-17 09:52:00|41580.4|41560.4|41581|41561|41581|41561|41577.9|41557.9|17
1734429130000|2024-12-17 09:52:10|41582.9|41562.9|41584.9|41564.9|41584.9|41564.9|41582.9|41562.9|4
1734429140000|2024-12-17 09:52:20|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|41582.9|41562.9|4
1734429150000|2024-12-17 09:52:30|||||||||3
1734429160000|2024-12-17 09:52:40|41580.4|41560.4|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|1
1734429170000|2024-12-17 09:52:50|41576|41556|41572.9|41552.9|41576|41556|41572.9|41552.9|7
1734429180000|2024-12-17 09:53:00|41575.4|41555.4|41572.9|41552.9|41575.4|41555.4|41572.9|41552.9|0
1734429190000|2024-12-17 09:53:10|41575.4|41555.4|41572.9|41552.9|41575.4|41555.4|41572.9|41552.9|0
1734429200000|2024-12-17 09:53:20|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|0
1734429220000|2024-12-17 09:53:40|||||||||1
1734429240000|2024-12-17 09:54:00|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|5
1734429250000|2024-12-17 09:54:10|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|41570.4|41550.4|1
1734429260000|2024-12-17 09:54:20|41568.5|41548.5|41567.9|41547.9|41568.5|41548.5|41567.4|41547.4|9
1734429270000|2024-12-17 09:54:30|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|0
1734429280000|2024-12-17 09:54:40|41567.9|41547.9|41567.9|41547.9|41567.9|41547.9|41562.9|41542.9|0
1734429290000|2024-12-17 09:54:50|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|41565.4|41545.4|0
1734429300000|2024-12-17 09:55:00|41562.9|41542.9|41565.4|41545.4|41567.9|41547.9|41562.9|41542.9|2
1734429310000|2024-12-17 09:55:10|41567.9|41547.9|41567.9|41547.9|41570.4|41550.4|41567.9|41547.9|2
1734429320000|2024-12-17 09:55:20|41566|41546|41563.5|41543.5|41567.9|41547.9|41563.5|41543.5|0
1734429350000|2024-12-17 09:55:50|41565.4|41545.4|41561|41541|41565.4|41545.4|41561|41541|7
1734429360000|2024-12-17 09:56:00|41559.1|41539.1|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|5
1734429370000|2024-12-17 09:56:10|41555.4|41535.4|41555.4|41535.4|41555.4|41535.4|41554.9|41534.9|6
1734429390000|2024-12-17 09:56:30|41557.9|41537.9|41560.4|41540.4|41560.4|41540.4|41557.9|41537.9|7
1734429400000|2024-12-17 09:56:40|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|0
1734429410000|2024-12-17 09:56:50|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|1
1734429420000|2024-12-17 09:57:00|41562.9|41542.9|41563|41543|41563|41543|41562.9|41542.9|3
1734429430000|2024-12-17 09:57:10|41563.5|41543.5|41565.5|41545.5|41565.5|41545.5|41563.5|41543.5|0
1734429440000|2024-12-17 09:57:20|41566|41546|41575.5|41555.5|41575.5|41555.5|41566|41546|5
1734429460000|2024-12-17 09:57:40|||||||||1
1734429480000|2024-12-17 09:58:00|41573|41553|41573.5|41553.5|41578|41558|41573|41553|0
1734429490000|2024-12-17 09:58:10|41574.1|41554.1|41578|41558|41578|41558|41574.1|41554.1|1
1734429530000|2024-12-17 09:58:50|41576|41556|41573|41553|41576|41556|41573|41553|2
1734429540000|2024-12-17 09:59:00|41570.5|41550.5|41569.9|41549.9|41570.5|41550.5|41569.9|41549.9|2
1734429550000|2024-12-17 09:59:10|41569.3|41549.3|41565.5|41545.5|41569.9|41549.9|41565.5|41545.5|1
1734429560000|2024-12-17 09:59:20|41568|41548|41570.5|41550.5|41570.5|41550.5|41568|41548|8
1734429570000|2024-12-17 09:59:30|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|0
1734429580000|2024-12-17 09:59:40|41571.8|41551.8|41573|41553|41573|41553|41571.8|41551.8|3
1734429600000|2024-12-17 10:00:00|41574.9|41554.9|41575.5|41555.5|41578|41558|41574.9|41554.9|5
1734429610000|2024-12-17 10:00:10|41576|41556|41585.5|41565.5|41585.5|41565.5|41576|41556|2
1734429620000|2024-12-17 10:00:20|41583.5|41563.5|41590.5|41570.5|41590.5|41570.5|41583|41563|1
1734429630000|2024-12-17 10:00:30|41593|41573|41593|41573|41603|41583|41593|41573|7
1734429640000|2024-12-17 10:00:40|41591|41571|41583|41563|41591|41571|41583|41563|2
1734429650000|2024-12-17 10:00:50|41587.4|41567.4|41583|41563|41588|41568|41583|41563|0
1734429660000|2024-12-17 10:01:00|41584.9|41564.9|41588|41568|41588|41568|41583|41563|1
1734429670000|2024-12-17 10:01:10|41585.5|41565.5|41585.5|41565.5|41585.5|41565.5|41583|41563|1
1734429680000|2024-12-17 10:01:20|41583|41563|41581|41561|41583|41563|41581|41561|0
1734429690000|2024-12-17 10:01:30|41580.5|41560.5|41578|41558|41583|41563|41578|41558|1
1734429700000|2024-12-17 10:01:40|41579.9|41559.9|41584.9|41564.9|41584.9|41564.9|41579.9|41559.9|1
1734429720000|2024-12-17 10:02:00|41585.5|41565.5|41589.9|41569.9|41589.9|41569.9|41585.5|41565.5|0
1734429730000|2024-12-17 10:02:10|41588|41568|41587.4|41567.4|41588|41568|41586|41566|1
1734429740000|2024-12-17 10:02:20|41585.5|41565.5|41585.5|41565.5|41587.4|41567.4|41583|41563|0
1734429750000|2024-12-17 10:02:30|41583.5|41563.5|41583|41563|41587.4|41567.4|41583|41563|2
1734429760000|2024-12-17 10:02:40|41584.9|41564.9|41585.5|41565.5|41585.5|41565.5|41580.5|41560.5|1
1734429770000|2024-12-17 10:02:50|41583|41563|41580.5|41560.5|41583|41563|41580.5|41560.5|3
1734429780000|2024-12-17 10:03:00|41578.5|41558.5|41574.1|41554.1|41578.5|41558.5|41574.1|41554.1|3
1734429790000|2024-12-17 10:03:10|41576|41556|41576|41556|41576|41556|41574.1|41554.1|0
1734429800000|2024-12-17 10:03:20|41574.1|41554.1|41569.1|41549.1|41574.1|41554.1|41569.1|41549.1|1
1734429810000|2024-12-17 10:03:30|41566|41546|41564.1|41544.1|41566|41546|41564.1|41544.1|1
1734429820000|2024-12-17 10:03:40|41562.2|41542.2|41564.1|41544.1|41564.1|41544.1|41560.5|41540.5|2
1734429830000|2024-12-17 10:03:50|41566|41546|41566|41546|41566|41546|41566|41546|1
1734429840000|2024-12-17 10:04:00|41568.5|41548.5|41573|41553|41573|41553|41568.5|41548.5|1
1734429860000|2024-12-17 10:04:20|41574.9|41554.9|41580.5|41560.5|41580.5|41560.5|41574.9|41554.9|0
1734429870000|2024-12-17 10:04:30|41582.4|41562.4|41583|41563|41583|41563|41582.4|41562.4|3
1734429880000|2024-12-17 10:04:40|41583.5|41563.5|41585.5|41565.5|41585.5|41565.5|41583|41563|0
1734429890000|2024-12-17 10:04:50|41587.4|41567.4|41593|41573|41595.5|41575.5|41587.4|41567.4|7
1734429900000|2024-12-17 10:05:00|41591|41571|41580.5|41560.5|41591|41571|41580.5|41560.5|8
1734429910000|2024-12-17 10:05:10|41578|41558|41578|41558|41578|41558|41578|41558|0
1734429920000|2024-12-17 10:05:20|41575.5|41555.5|41578|41558|41578|41558|41575.5|41555.5|1
1734429930000|2024-12-17 10:05:30|41576|41556|41577.4|41557.4|41578|41558|41575.5|41555.5|0
1734429940000|2024-12-17 10:05:40|41580.5|41560.5|41580.5|41560.5|41580.5|41560.5|41578|41558|1
1734429950000|2024-12-17 10:05:50|41583|41563|41583|41563|41583|41563|41583|41563|1
1734429960000|2024-12-17 10:06:00|41585.5|41565.5|41586|41566|41587.4|41567.4|41585.5|41565.5|2
1734429970000|2024-12-17 10:06:10|41585.5|41565.5|41590.5|41570.5|41590.5|41570.5|41585.5|41565.5|3
1734429980000|2024-12-17 10:06:20|41592.4|41572.4|41590.5|41570.5|41593|41573|41590.5|41570.5|2
1734429990000|2024-12-17 10:06:30|41588.5|41568.5|41585.5|41565.5|41588.5|41568.5|41585.5|41565.5|2
1734430000000|2024-12-17 10:06:40|41583|41563|41585.5|41565.5|41585.5|41565.5|41580.5|41560.5|3
1734430010000|2024-12-17 10:06:50|41590.5|41570.5|41598|41578|41599.9|41579.9|41590.5|41570.5|14
1734430020000|2024-12-17 10:07:00|41596|41576|41595.5|41575.5|41596|41576|41593.5|41573.5|2
1734430030000|2024-12-17 10:07:10|41597.4|41577.4|41598|41578|41598|41578|41597.4|41577.4|2
1734430050000|2024-12-17 10:07:30|41600.5|41580.5|41600.5|41580.5|41610.5|41590.5|41600.5|41580.5|27
1734430060000|2024-12-17 10:07:40|41603|41583|41600.5|41580.5|41603|41583|41600.5|41580.5|0
1734430070000|2024-12-17 10:07:50|41601|41581|41608|41588|41608|41588|41601|41581|1
1734430080000|2024-12-17 10:08:00|41607.4|41587.4|41608|41588|41608|41588|41605.5|41585.5|0
1734430090000|2024-12-17 10:08:10|41606|41586|41603.5|41583.5|41606|41586|41603.5|41583.5|2
1734430100000|2024-12-17 10:08:20|41603|41583|41602.4|41582.4|41603|41583|41602.4|41582.4|2
1734430140000|2024-12-17 10:09:00|41598|41578|41588.5|41568.5|41598|41578|41586|41566|220
1734430150000|2024-12-17 10:09:10|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|1
1734430160000|2024-12-17 10:09:20|||||||||1
1734430170000|2024-12-17 10:09:30|41591|41571|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|1
1734430190000|2024-12-17 10:09:50|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|41589.1|41569.1|8
1734430200000|2024-12-17 10:10:00|41591|41571|41594.1|41574.1|41594.1|41574.1|41589.7|41569.7|5
1734430210000|2024-12-17 10:10:10|41596|41576|41596.6|41576.6|41596.6|41576.6|41594.1|41574.1|0
1734430220000|2024-12-17 10:10:20|41594.7|41574.7|41599.1|41579.1|41599.1|41579.1|41594.1|41574.1|5
1734430230000|2024-12-17 10:10:30|41601.6|41581.6|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|4
1734430240000|2024-12-17 10:10:40|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|41603.5|41583.5|0
1734430250000|2024-12-17 10:10:50|41601.6|41581.6|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|13
1734430260000|2024-12-17 10:11:00|41601|41581|41601.6|41581.6|41601.6|41581.6|41601|41581|1
1734430270000|2024-12-17 10:11:10|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|0
1734430280000|2024-12-17 10:11:20|41601.6|41581.6|41604.1|41584.1|41604.1|41584.1|41601.6|41581.6|0
1734430300000|2024-12-17 10:11:40|41601.6|41581.6|41599.1|41579.1|41601.6|41581.6|41599.1|41579.1|1
1734430310000|2024-12-17 10:11:50|||||||||1
1734430320000|2024-12-17 10:12:00|41597.2|41577.2|41594.1|41574.1|41597.2|41577.2|41592.2|41572.2|0
1734430340000|2024-12-17 10:12:20|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|3
1734430350000|2024-12-17 10:12:30|||||||||2
1734430370000|2024-12-17 10:12:50|41598.6|41578.6|41596.6|41576.6|41599.1|41579.1|41596.6|41576.6|3
1734430380000|2024-12-17 10:13:00|41599.1|41579.1|41599.1|41579.1|41599.1|41579.1|41596.6|41576.6|1
1734430390000|2024-12-17 10:13:10|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|41596.6|41576.6|0
1734430400000|2024-12-17 10:13:20|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|41601.6|41581.6|4
1734430420000|2024-12-17 10:13:40|41603.6|41583.6|41601.6|41581.6|41604.1|41584.1|41601.6|41581.6|0
1734430440000|2024-12-17 10:14:00|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|41604.1|41584.1|0
1734430450000|2024-12-17 10:14:10|41603.6|41583.6|41601.6|41581.6|41603.6|41583.6|41601.6|41581.6|11
1734430460000|2024-12-17 10:14:20|41601.1|41581.1|41599.1|41579.1|41601.1|41581.1|41599.1|41579.1|5
1734430470000|2024-12-17 10:14:30|41596.6|41576.6|41591.6|41571.6|41596.6|41576.6|41591.6|41571.6|3
1734430480000|2024-12-17 10:14:40|41589.1|41569.1|41591.6|41571.6|41591.6|41571.6|41589.1|41569.1|3
1734430490000|2024-12-17 10:14:50|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|41586.6|41566.6|1
1734430500000|2024-12-17 10:15:00|41584.1|41564.1|41576.6|41556.6|41584.1|41564.1|41576.6|41556.6|7
1734430510000|2024-12-17 10:15:10|41579.1|41559.1|41584.1|41564.1|41584.1|41564.1|41576.6|41556.6|5
1734430520000|2024-12-17 10:15:20|41581.6|41561.6|41584.1|41564.1|41584.1|41564.1|41581.6|41561.6|0
1734430530000|2024-12-17 10:15:30|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|3
1734430540000|2024-12-17 10:15:40|41576.6|41556.6|41571.6|41551.6|41576.6|41556.6|41571.6|41551.6|0
1734430550000|2024-12-17 10:15:50|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|41566.6|41546.6|1
1734430560000|2024-12-17 10:16:00|||||||||4
1734430570000|2024-12-17 10:16:10|41568.6|41548.6|41564.1|41544.1|41568.6|41548.6|41564.1|41544.1|2
1734430580000|2024-12-17 10:16:20|41563.6|41543.6|41566.1|41546.1|41566.1|41546.1|41563.6|41543.6|2
1734430590000|2024-12-17 10:16:30|41564.1|41544.1|41564.1|41544.1|41566.6|41546.6|41564.1|41544.1|1
1734430600000|2024-12-17 10:16:40|41564.7|41544.7|41566.6|41546.6|41566.6|41546.6|41564.7|41544.7|2
1734430610000|2024-12-17 10:16:50|41564.7|41544.7|41561.6|41541.6|41564.7|41544.7|41561.6|41541.6|1
1734430620000|2024-12-17 10:17:00|41564.1|41544.1|41566.6|41546.6|41566.6|41546.6|41564.1|41544.1|5
1734430630000|2024-12-17 10:17:10|41567.2|41547.2|41566.6|41546.6|41567.2|41547.2|41566.6|41546.6|1
1734430640000|2024-12-17 10:17:20|41569.1|41549.1|41571.6|41551.6|41571.6|41551.6|41569.1|41549.1|3
1734430650000|2024-12-17 10:17:30|||||||||1
1734430660000|2024-12-17 10:17:40|41569.1|41549.1|41571.6|41551.6|41571.6|41551.6|41569.1|41549.1|4
1734430670000|2024-12-17 10:17:50|41569.1|41549.1|41571.6|41551.6|41571.6|41551.6|41566.6|41546.6|8
1734430680000|2024-12-17 10:18:00|||||||||2
1734430690000|2024-12-17 10:18:10|41566.6|41546.6|41566.6|41546.6|41569.1|41549.1|41566.6|41546.6|1
1734430710000|2024-12-17 10:18:30|41568.6|41548.6|41571.6|41551.6|41571.6|41551.6|41568.6|41548.6|3
1734430720000|2024-12-17 10:18:40|41566.6|41546.6|41566.6|41546.6|41569.1|41549.1|41566.6|41546.6|2
1734430730000|2024-12-17 10:18:50|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|41569.1|41549.1|0
1734430740000|2024-12-17 10:19:00|41571.6|41551.6|41571.6|41551.6|41571.6|41551.6|41569.1|41549.1|27
1734430750000|2024-12-17 10:19:10|41570.5|41550.5|41566.6|41546.6|41571.6|41551.6|41566.6|41546.6|5
1734430760000|2024-12-17 10:19:20|||||||||1
1734430770000|2024-12-17 10:19:30|41564.1|41544.1|41569.1|41549.1|41569.1|41549.1|41564.1|41544.1|0
1734430790000|2024-12-17 10:19:50|41569.7|41549.7|41576.6|41556.6|41576.6|41556.6|41569.7|41549.7|25
1734430800000|2024-12-17 10:20:00|||||||||10
1734430810000|2024-12-17 10:20:10|41577.2|41557.2|41576.6|41556.6|41579.1|41559.1|41576.6|41556.6|0
1734430820000|2024-12-17 10:20:20|41581.1|41561.1|41581.6|41561.6|41581.6|41561.6|41576.6|41556.6|9
1734430830000|2024-12-17 10:20:30|41579.7|41559.7|41579.1|41559.1|41579.7|41559.7|41579.1|41559.1|1
1734430840000|2024-12-17 10:20:40|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|7
1734430850000|2024-12-17 10:20:50|41581.1|41561.1|41581.6|41561.6|41581.6|41561.6|41581.1|41561.1|55
1734430860000|2024-12-17 10:21:00|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|41589.4|41569.4|16
1734430870000|2024-12-17 10:21:10|41585.5|41565.5|41581.6|41561.6|41585.5|41565.5|41581.6|41561.6|3
1734430880000|2024-12-17 10:21:20|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|41579.1|41559.1|1
1734430890000|2024-12-17 10:21:30|||||||||1
1734430900000|2024-12-17 10:21:40|41577.2|41557.2|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|1
1734430910000|2024-12-17 10:21:50|41576.6|41556.6|41579.1|41559.1|41579.1|41559.1|41576.6|41556.6|4
1734430920000|2024-12-17 10:22:00|||||||||9
1734430940000|2024-12-17 10:22:20|41581.6|41561.6|41579.1|41559.1|41581.6|41561.6|41579.1|41559.1|6
1734430950000|2024-12-17 10:22:30|41576.6|41556.6|41576.6|41556.6|41576.6|41556.6|41576.6|41556.6|0
1734430970000|2024-12-17 10:22:50|41575.5|41555.5|41569.7|41549.7|41575.5|41555.5|41569.7|41549.7|4
1734430980000|2024-12-17 10:23:00|41567.8|41547.8|41564.7|41544.7|41567.8|41547.8|41564.7|41544.7|2
1734430990000|2024-12-17 10:23:10|41562.2|41542.2|41561.6|41541.6|41562.2|41542.2|41561.6|41541.6|1
1734431000000|2024-12-17 10:23:20|41559.1|41539.1|41559.1|41539.1|41561.6|41541.6|41559.1|41539.1|0
1734431010000|2024-12-17 10:23:30|41561.1|41541.1|41556.6|41536.6|41561.6|41541.6|41556.6|41536.6|5
1734431020000|2024-12-17 10:23:40|||||||||3
1734431030000|2024-12-17 10:23:50|41554.1|41534.1|41536.6|41516.6|41554.1|41534.1|41536.6|41516.6|11
1734431040000|2024-12-17 10:24:00|41534.1|41514.1|41529.1|41509.1|41534.1|41514.1|41529.1|41509.1|2
1734431050000|2024-12-17 10:24:10|41531.6|41511.6|41533.6|41513.6|41533.6|41513.6|41531.6|41511.6|7
1734431060000|2024-12-17 10:24:20|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|1
1734431070000|2024-12-17 10:24:30|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|1
1734431080000|2024-12-17 10:24:40|41532.2|41512.2|41534.1|41514.1|41534.1|41514.1|41531.6|41511.6|4
1734431100000|2024-12-17 10:25:00|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|5
1734431110000|2024-12-17 10:25:10|41529.1|41509.1|41531.6|41511.6|41531.6|41511.6|41529.1|41509.1|2
1734431120000|2024-12-17 10:25:20|41531.1|41511.1|41534.1|41514.1|41534.1|41514.1|41529.1|41509.1|2
1734431130000|2024-12-17 10:25:30|41536.1|41516.1|41538.6|41518.6|41538.6|41518.6|41536.1|41516.1|1
1734431140000|2024-12-17 10:25:40|41536.6|41516.6|41534.1|41514.1|41536.6|41516.6|41534.1|41514.1|5
1734431150000|2024-12-17 10:25:50|41531.6|41511.6|41532.8|41512.8|41536.6|41516.6|41530.3|41510.3|182
1734431160000|2024-12-17 10:26:00|41530.3|41510.3|41525.3|41505.3|41530.3|41510.3|41522.8|41502.8|30
1734431170000|2024-12-17 10:26:10|41522.8|41502.8|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|5
1734431180000|2024-12-17 10:26:20|41522.8|41502.8|41525.3|41505.3|41525.3|41505.3|41520.9|41500.9|6
1734431190000|2024-12-17 10:26:30|41523.4|41503.4|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|3
1734431200000|2024-12-17 10:26:40|41525.3|41505.3|41508.4|41488.4|41525.3|41505.3|41508.4|41488.4|24
1734431210000|2024-12-17 10:26:50|41510.3|41490.3|41522.2|41502.2|41522.2|41502.2|41510.3|41490.3|41
1734431220000|2024-12-17 10:27:00|41519.7|41499.7|41517.8|41497.8|41520.3|41500.3|41515.3|41495.3|17
1734431230000|2024-12-17 10:27:10|41520.3|41500.3|41517.8|41497.8|41520.3|41500.3|41517.8|41497.8|2
1734431240000|2024-12-17 10:27:20|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|2
1734431250000|2024-12-17 10:27:30|41514.7|41494.7|41517.8|41497.8|41517.8|41497.8|41514.7|41494.7|5
1734431260000|2024-12-17 10:27:40|41515.3|41495.3|41515.3|41495.3|41517.2|41497.2|41512.8|41492.8|7
1734431270000|2024-12-17 10:27:50|41517.8|41497.8|41519.7|41499.7|41519.7|41499.7|41517.8|41497.8|4
1734431280000|2024-12-17 10:28:00|41520.3|41500.3|41526.7|41506.7|41526.7|41506.7|41520.3|41500.3|8
1734431290000|2024-12-17 10:28:10|41527.2|41507.2|41527.8|41507.8|41527.8|41507.8|41522.8|41502.8|8
1734431300000|2024-12-17 10:28:20|41525.9|41505.9|41527.8|41507.8|41527.8|41507.8|41522.8|41502.8|4
1734431310000|2024-12-17 10:28:30|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|1
1734431320000|2024-12-17 10:28:40|41527.8|41507.8|41522.8|41502.8|41527.8|41507.8|41522.8|41502.8|1
1734431350000|2024-12-17 10:29:10|||||||||1
1734431360000|2024-12-17 10:29:20|41527.2|41507.2|41525.3|41505.3|41527.8|41507.8|41522.8|41502.8|4
1734431370000|2024-12-17 10:29:30|41527.2|41507.2|41527.8|41507.8|41527.8|41507.8|41527.2|41507.2|0
1734431380000|2024-12-17 10:29:40|41523.9|41503.9|41527.8|41507.8|41527.8|41507.8|41523.9|41503.9|11
1734431400000|2024-12-17 10:30:00|41525.3|41505.3|41527.8|41507.8|41527.8|41507.8|41525.3|41505.3|1
1734431410000|2024-12-17 10:30:10|41525.3|41505.3|41525.3|41505.3|41527.2|41507.2|41525.3|41505.3|2
1734431420000|2024-12-17 10:30:20|41524.7|41504.7|41525.3|41505.3|41525.3|41505.3|41522.8|41502.8|6
1734431430000|2024-12-17 10:30:30|41520.3|41500.3|41517.8|41497.8|41520.3|41500.3|41517.8|41497.8|13
1734431440000|2024-12-17 10:30:40|41519.7|41499.7|41520.3|41500.3|41520.3|41500.3|41519.7|41499.7|1
1734431460000|2024-12-17 10:31:00|41518.4|41498.4|41515.3|41495.3|41518.4|41498.4|41515.3|41495.3|6
1734431470000|2024-12-17 10:31:10|41517.8|41497.8|41515.9|41495.9|41517.8|41497.8|41515.3|41495.3|1
1734431480000|2024-12-17 10:31:20|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|41515.3|41495.3|5
1734431490000|2024-12-17 10:31:30|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|2
1734431500000|2024-12-17 10:31:40|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|3
1734431510000|2024-12-17 10:31:50|41513.4|41493.4|41513.4|41493.4|41517.8|41497.8|41513.4|41493.4|9
1734431520000|2024-12-17 10:32:00|41512.8|41492.8|41515.3|41495.3|41515.3|41495.3|41512.8|41492.8|6
1734431530000|2024-12-17 10:32:10|41512.8|41492.8|41514.7|41494.7|41514.7|41494.7|41512.8|41492.8|7
1734431540000|2024-12-17 10:32:20|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|0
1734431560000|2024-12-17 10:32:40|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|41515.9|41495.9|2
1734431570000|2024-12-17 10:32:50|41515.3|41495.3|41517.8|41497.8|41517.8|41497.8|41515.3|41495.3|6
1734431580000|2024-12-17 10:33:00|41517.2|41497.2|41515.3|41495.3|41517.8|41497.8|41515.3|41495.3|3
1734431590000|2024-12-17 10:33:10|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|41510.3|41490.3|4
1734431600000|2024-12-17 10:33:20|41510.3|41490.3|41507.8|41487.8|41510.3|41490.3|41507.8|41487.8|3
1734431610000|2024-12-17 10:33:30|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|5
1734431620000|2024-12-17 10:33:40|||||||||1
1734431630000|2024-12-17 10:33:50|41507.2|41487.2|41500.3|41480.3|41507.8|41487.8|41500.3|41480.3|3
1734431640000|2024-12-17 10:34:00|41492.8|41472.8|41492.8|41472.8|41492.8|41472.8|41490.3|41470.3|8
1734431650000|2024-12-17 10:34:10|41490.3|41470.3|41488.4|41468.4|41490.3|41470.3|41488.4|41468.4|4
1734431660000|2024-12-17 10:34:20|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41485.3|41465.3|20
1734431670000|2024-12-17 10:34:30|||||||||8
1734431680000|2024-12-17 10:34:40|||||||||4
1734431690000|2024-12-17 10:34:50|41485.9|41465.9|41492.2|41472.2|41492.8|41472.8|41485.9|41465.9|47
1734431700000|2024-12-17 10:35:00|41490.3|41470.3|41485.9|41465.9|41490.3|41470.3|41485.9|41465.9|9
1734431710000|2024-12-17 10:35:10|41487.8|41467.8|41485.3|41465.3|41488.4|41468.4|41485.3|41465.3|1
1734431720000|2024-12-17 10:35:20|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|2
1734431730000|2024-12-17 10:35:30|41485.3|41465.3|41482.8|41462.8|41487.8|41467.8|41482.8|41462.8|5
1734431740000|2024-12-17 10:35:40|41485.9|41465.9|41485.3|41465.3|41485.9|41465.9|41485.3|41465.3|4
1734431750000|2024-12-17 10:35:50|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|7
1734431760000|2024-12-17 10:36:00|41480.9|41460.9|41482.8|41462.8|41482.8|41462.8|41480.3|41460.3|2
1734431770000|2024-12-17 10:36:10|||||||||2
1734431780000|2024-12-17 10:36:20|41484.7|41464.7|41485.3|41465.3|41485.3|41465.3|41484.7|41464.7|1
1734431790000|2024-12-17 10:36:30|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|7
1734431800000|2024-12-17 10:36:40|41484.7|41464.7|41482.8|41462.8|41487.8|41467.8|41482.8|41462.8|1
1734431810000|2024-12-17 10:36:50|||||||||1
1734431830000|2024-12-17 10:37:10|||||||||3
1734431840000|2024-12-17 10:37:20|41480.9|41460.9|41480.3|41460.3|41480.9|41460.9|41480.3|41460.3|3
1734431850000|2024-12-17 10:37:30|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|14
1734431860000|2024-12-17 10:37:40|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|0
1734431870000|2024-12-17 10:37:50|||||||||1
1734431880000|2024-12-17 10:38:00|41470.9|41450.9|41467.8|41447.8|41470.9|41450.9|41467.2|41447.2|5
1734431890000|2024-12-17 10:38:10|41470.3|41450.3|41465.3|41445.3|41470.3|41450.3|41465.3|41445.3|43
1734431900000|2024-12-17 10:38:20|||||||||5
1734431920000|2024-12-17 10:38:40|41463.4|41443.4|41465.3|41445.3|41465.3|41445.3|41462.8|41442.8|11
1734431930000|2024-12-17 10:38:50|41467.2|41447.2|41467.8|41447.8|41467.8|41447.8|41465.3|41445.3|0
1734431940000|2024-12-17 10:39:00|||||||||4
1734431950000|2024-12-17 10:39:10|41467.2|41447.2|41465.3|41445.3|41467.8|41447.8|41465.3|41445.3|3
1734431960000|2024-12-17 10:39:20|41467.2|41447.2|41470.3|41450.3|41470.3|41450.3|41467.2|41447.2|1
1734431970000|2024-12-17 10:39:30|41472.2|41452.2|41472.8|41452.8|41472.8|41452.8|41472.2|41452.2|4
1734431980000|2024-12-17 10:39:40|41473.4|41453.4|41482.2|41462.2|41482.2|41462.2|41473.4|41453.4|4
1734431990000|2024-12-17 10:39:50|41484.2|41464.2|41487.8|41467.8|41490.3|41470.3|41484.2|41464.2|10
1734432000000|2024-12-17 10:40:00|41488.9|41468.9|41490.3|41470.3|41492.8|41472.8|41487.8|41467.8|14
1734432010000|2024-12-17 10:40:10|41492.2|41472.2|41492.8|41472.8|41492.8|41472.8|41487.8|41467.8|24
1734432020000|2024-12-17 10:40:20|||||||||3
1734432030000|2024-12-17 10:40:30|||||||||1
1734432040000|2024-12-17 10:40:40|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|1
1734432050000|2024-12-17 10:40:50|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|2
1734432060000|2024-12-17 10:41:00|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41487.8|41467.8|1
1734432070000|2024-12-17 10:41:10|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|2
1734432090000|2024-12-17 10:41:30|||||||||1
1734432100000|2024-12-17 10:41:40|41488.4|41468.4|41490.3|41470.3|41490.3|41470.3|41487.8|41467.8|21
1734432110000|2024-12-17 10:41:50|41490.9|41470.9|41495.3|41475.3|41495.3|41475.3|41490.3|41470.3|15
1734432130000|2024-12-17 10:42:10|41502.8|41482.8|41512.8|41492.8|41512.8|41492.8|41502.8|41482.8|26
1734432140000|2024-12-17 10:42:20|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|41515.3|41495.3|3
1734432150000|2024-12-17 10:42:30|41515.9|41495.9|41515.3|41495.3|41515.9|41495.9|41515.3|41495.3|4
1734432160000|2024-12-17 10:42:40|||||||||21
1734432170000|2024-12-17 10:42:50|41513.4|41493.4|41512.8|41492.8|41513.4|41493.4|41512.8|41492.8|6
1734432180000|2024-12-17 10:43:00|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|15
1734432200000|2024-12-17 10:43:20|||||||||1
1734432220000|2024-12-17 10:43:40|41510.9|41490.9|41510.3|41490.3|41510.9|41490.9|41510.3|41490.3|5
1734432230000|2024-12-17 10:43:50|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|0
1734432240000|2024-12-17 10:44:00|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|41507.8|41487.8|1
1734432250000|2024-12-17 10:44:10|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|5
1734432260000|2024-12-17 10:44:20|||||||||2
1734432270000|2024-12-17 10:44:30|41512.3|41492.3|41510.3|41490.3|41512.3|41492.3|41510.3|41490.3|1
1734432280000|2024-12-17 10:44:40|41507.8|41487.8|41510.9|41490.9|41510.9|41490.9|41507.8|41487.8|0
1734432290000|2024-12-17 10:44:50|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|41512.8|41492.8|2
1734432300000|2024-12-17 10:45:00|||||||||1
1734432310000|2024-12-17 10:45:10|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|0
1734432330000|2024-12-17 10:45:30|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|41505.3|41485.3|18
1734432340000|2024-12-17 10:45:40|41502.8|41482.8|41497.8|41477.8|41502.8|41482.8|41497.8|41477.8|7
1734432360000|2024-12-17 10:46:00|||||||||1
1734432370000|2024-12-17 10:46:10|||||||||1
1734432380000|2024-12-17 10:46:20|41500.3|41480.3|41499.8|41479.8|41500.3|41480.3|41497.8|41477.8|0
1734432390000|2024-12-17 10:46:30|41500.3|41480.3|41500.3|41480.3|41500.3|41480.3|41497.8|41477.8|0
1734432400000|2024-12-17 10:46:40|41502.8|41482.8|41505.3|41485.3|41505.3|41485.3|41502.8|41482.8|1
1734432410000|2024-12-17 10:46:50|41507.3|41487.3|41502.8|41482.8|41507.8|41487.8|41502.8|41482.8|1
1734432430000|2024-12-17 10:47:10|41497.8|41477.8|41492.8|41472.8|41497.8|41477.8|41492.8|41472.8|3
1734432440000|2024-12-17 10:47:20|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|0
1734432460000|2024-12-17 10:47:40|41487.8|41467.8|41482.8|41462.8|41487.8|41467.8|41482.8|41462.8|1
1734432470000|2024-12-17 10:47:50|41480.9|41460.9|41479.8|41459.8|41480.9|41460.9|41479.8|41459.8|49
1734432480000|2024-12-17 10:48:00|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41479.8|41459.8|0
1734432490000|2024-12-17 10:48:10|41479.8|41459.8|41475.3|41455.3|41479.8|41459.8|41475.3|41455.3|0
1734432500000|2024-12-17 10:48:20|41477.8|41457.8|41480.3|41460.3|41480.3|41460.3|41477.8|41457.8|1
1734432520000|2024-12-17 10:48:40|||||||||1
1734432530000|2024-12-17 10:48:50|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|41477.3|41457.3|2
1734432540000|2024-12-17 10:49:00|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|0
1734432550000|2024-12-17 10:49:10|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|2
1734432570000|2024-12-17 10:49:30|41472.8|41452.8|41467.8|41447.8|41472.8|41452.8|41467.8|41447.8|9
1734432580000|2024-12-17 10:49:40|41465.3|41445.3|41467.8|41447.8|41467.8|41447.8|41465.3|41445.3|5
1734432590000|2024-12-17 10:49:50|41469.8|41449.8|41472.8|41452.8|41472.8|41452.8|41469.8|41449.8|3
1734432600000|2024-12-17 10:50:00|41470.3|41450.3|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|1
1734432610000|2024-12-17 10:50:10|41472.8|41452.8|41470.3|41450.3|41472.8|41452.8|41470.3|41450.3|0
1734432630000|2024-12-17 10:50:30|41472.3|41452.3|41472.8|41452.8|41472.8|41452.8|41472.3|41452.3|2
1734432640000|2024-12-17 10:50:40|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41472.8|41452.8|1
1734432650000|2024-12-17 10:50:50|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41475.3|41455.3|0
1734432660000|2024-12-17 10:51:00|41477.3|41457.3|41477.8|41457.8|41477.8|41457.8|41477.3|41457.3|0
1734432670000|2024-12-17 10:51:10|41480.3|41460.3|41482.8|41462.8|41482.8|41462.8|41480.3|41460.3|4
1734432680000|2024-12-17 10:51:20|41480.3|41460.3|41477.8|41457.8|41480.3|41460.3|41477.8|41457.8|3
1734432690000|2024-12-17 10:51:30|||||||||1
1734432710000|2024-12-17 10:51:50|41475.9|41455.9|41477.8|41457.8|41477.8|41457.8|41475.3|41455.3|0
1734432720000|2024-12-17 10:52:00|41475.9|41455.9|41475.3|41455.3|41475.9|41455.9|41472.8|41452.8|8
1734432730000|2024-12-17 10:52:10|||||||||11
1734432740000|2024-12-17 10:52:20|41472.8|41452.8|41467.8|41447.8|41472.8|41452.8|41467.8|41447.8|19
1734432750000|2024-12-17 10:52:30|||||||||8
1734432760000|2024-12-17 10:52:40|41463.4|41443.4|41470.3|41450.3|41470.3|41450.3|41463.4|41443.4|15
1734432770000|2024-12-17 10:52:50|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|0
1734432780000|2024-12-17 10:53:00|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|41477.8|41457.8|2
1734432790000|2024-12-17 10:53:10|41480.3|41460.3|41482.8|41462.8|41482.8|41462.8|41480.3|41460.3|4
1734432810000|2024-12-17 10:53:30|41484.8|41464.8|41485.3|41465.3|41485.3|41465.3|41484.8|41464.8|2
1734432820000|2024-12-17 10:53:40|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|41487.8|41467.8|0
1734432830000|2024-12-17 10:53:50|41485.9|41465.9|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|1
1734432840000|2024-12-17 10:54:00|41487.3|41467.3|41485.3|41465.3|41487.8|41467.8|41485.3|41465.3|0
1734432860000|2024-12-17 10:54:20|41483.4|41463.4|41485.3|41465.3|41485.3|41465.3|41483.4|41463.4|3
1734432870000|2024-12-17 10:54:30|41483.4|41463.4|41485.3|41465.3|41485.3|41465.3|41482.8|41462.8|1
1734432880000|2024-12-17 10:54:40|41483.4|41463.4|41482.3|41462.3|41483.4|41463.4|41482.3|41462.3|0
1734432890000|2024-12-17 10:54:50|41482.8|41462.8|41480.3|41460.3|41482.8|41462.8|41480.3|41460.3|4
1734432930000|2024-12-17 10:55:30|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|0
1734432940000|2024-12-17 10:55:40|||||||||2
1734432950000|2024-12-17 10:55:50|41484.8|41464.8|41482.8|41462.8|41485.3|41465.3|41482.8|41462.8|0
1734432960000|2024-12-17 10:56:00|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|41480.3|41460.3|0
1734432970000|2024-12-17 10:56:10|||||||||1
1734432980000|2024-12-17 10:56:20|41477.8|41457.8|41480.4|41460.4|41480.4|41460.4|41477.8|41457.8|6
1734432990000|2024-12-17 10:56:30|41477.9|41457.9|41473.4|41453.4|41477.9|41457.9|41473.4|41453.4|17
1734433000000|2024-12-17 10:56:40|41471.5|41451.5|41470.9|41450.9|41471.5|41451.5|41470.9|41450.9|4
1734433020000|2024-12-17 10:57:00|41469|41449|41465.4|41445.4|41469|41449|41465.4|41445.4|2
1734433030000|2024-12-17 10:57:10|41462.9|41442.9|41460.4|41440.4|41465.4|41445.4|41460.4|41440.4|1
1734433040000|2024-12-17 10:57:20|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|0
1734433050000|2024-12-17 10:57:30|41460.4|41440.4|41462.9|41442.9|41462.9|41442.9|41460.4|41440.4|1
1734433060000|2024-12-17 10:57:40|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|1
1734433080000|2024-12-17 10:58:00|41462.9|41442.9|41463.4|41443.4|41465.4|41445.4|41462.9|41442.9|1
1734433090000|2024-12-17 10:58:10|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|2
1734433100000|2024-12-17 10:58:20|41465.4|41445.4|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|0
1734433110000|2024-12-17 10:58:30|41467.3|41447.3|41462.9|41442.9|41467.3|41447.3|41462.9|41442.9|0
1734433130000|2024-12-17 10:58:50|41463.4|41443.4|41462.9|41442.9|41463.4|41443.4|41462.9|41442.9|8
1734433140000|2024-12-17 10:59:00|41455.4|41435.4|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|2
1734433150000|2024-12-17 10:59:10|41460.4|41440.4|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|0
1734433160000|2024-12-17 10:59:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1734433170000|2024-12-17 10:59:30|41457.9|41437.9|41459.8|41439.8|41459.8|41439.8|41457.9|41437.9|2
1734433180000|2024-12-17 10:59:40|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|2
1734433190000|2024-12-17 10:59:50|41458.4|41438.4|41457.9|41437.9|41458.4|41438.4|41457.9|41437.9|2
1734433200000|2024-12-17 11:00:00|41457.3|41437.3|41450.4|41430.4|41457.3|41437.3|41450.4|41430.4|10
1734433210000|2024-12-17 11:00:10|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|2
1734433220000|2024-12-17 11:00:20|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|5
1734433230000|2024-12-17 11:00:30|41442.3|41422.3|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|4
1734433240000|2024-12-17 11:00:40|41442.3|41422.3|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|4
1734433250000|2024-12-17 11:00:50|41442.3|41422.3|41442.9|41422.9|41442.9|41422.9|41440.4|41420.4|0
1734433260000|2024-12-17 11:01:00|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|4
1734433270000|2024-12-17 11:01:10|41440.9|41420.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|7
1734433280000|2024-12-17 11:01:20|41442.3|41422.3|41442.9|41422.9|41442.9|41422.9|41442.3|41422.3|1
1734433290000|2024-12-17 11:01:30|41440.4|41420.4|41440.4|41420.4|41440.4|41420.4|41437.9|41417.9|6
1734433300000|2024-12-17 11:01:40|41438.4|41418.4|41437.9|41417.9|41438.4|41418.4|41437.9|41417.9|1
1734433310000|2024-12-17 11:01:50|||||||||17
1734433320000|2024-12-17 11:02:00|41432.9|41412.9|41432.9|41412.9|41432.9|41412.9|41432.9|41412.9|120
1734433330000|2024-12-17 11:02:10|||||||||1
1734433360000|2024-12-17 11:02:40|41430.9|41410.9|41427.9|41407.9|41432.9|41412.9|41427.9|41407.9|5
1734433370000|2024-12-17 11:02:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|10
1734433380000|2024-12-17 11:03:00|41425.4|41405.4|41430.4|41410.4|41430.4|41410.4|41420.9|41400.9|20
1734433390000|2024-12-17 11:03:10|41432.9|41412.9|41435.4|41415.4|41435.4|41415.4|41432.9|41412.9|3
1734433420000|2024-12-17 11:03:40|||||||||7
1734433430000|2024-12-17 11:03:50|41440.4|41420.4|41442.3|41422.3|41442.3|41422.3|41440.4|41420.4|1
1734433440000|2024-12-17 11:04:00|41444.2|41424.2|41449.8|41429.8|41449.8|41429.8|41444.2|41424.2|8
1734433450000|2024-12-17 11:04:10|41447.9|41427.9|41452.3|41432.3|41452.3|41432.3|41447.9|41427.9|2
1734433460000|2024-12-17 11:04:20|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|6
1734433470000|2024-12-17 11:04:30|41451.7|41431.7|41452.3|41432.3|41452.3|41432.3|41451.7|41431.7|6
1734433480000|2024-12-17 11:04:40|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41447.9|41427.9|2
1734433490000|2024-12-17 11:04:50|41450.4|41430.4|41455.4|41435.4|41455.4|41435.4|41450.4|41430.4|4
1734433500000|2024-12-17 11:05:00|41457.3|41437.3|41460.4|41440.4|41460.4|41440.4|41457.3|41437.3|2
1734433510000|2024-12-17 11:05:10|41458.4|41438.4|41460.4|41440.4|41460.4|41440.4|41458.4|41438.4|3
1734433520000|2024-12-17 11:05:20|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|1
1734433540000|2024-12-17 11:05:40|||||||||2
1734433550000|2024-12-17 11:05:50|41464|41444|41472.3|41452.3|41474.8|41454.8|41463.4|41443.4|18
1734433560000|2024-12-17 11:06:00|41474.8|41454.8|41471.7|41451.7|41477.3|41457.3|41471.2|41451.2|18
1734433570000|2024-12-17 11:06:10|41473.7|41453.7|41469.8|41449.8|41474.2|41454.2|41469.8|41449.8|0
1734433580000|2024-12-17 11:06:20|41470.4|41450.4|41467.9|41447.9|41470.4|41450.4|41467.9|41447.9|1
1734433600000|2024-12-17 11:06:40|41468.4|41448.4|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|2
1734433620000|2024-12-17 11:07:00|41469.8|41449.8|41467.9|41447.9|41469.8|41449.8|41467.9|41447.9|2
1734433640000|2024-12-17 11:07:20|41472.3|41452.3|41472.9|41452.9|41472.9|41452.9|41472.3|41452.3|2
1734433650000|2024-12-17 11:07:30|41473.4|41453.4|41477.3|41457.3|41477.3|41457.3|41473.4|41453.4|9
1734433660000|2024-12-17 11:07:40|41477.9|41457.9|41482.3|41462.3|41482.3|41462.3|41477.9|41457.9|17
1734433670000|2024-12-17 11:07:50|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|1
1734433690000|2024-12-17 11:08:10|||||||||3
1734433700000|2024-12-17 11:08:20|41479.8|41459.8|41477.9|41457.9|41479.8|41459.8|41477.9|41457.9|1
1734433710000|2024-12-17 11:08:30|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|1
1734433720000|2024-12-17 11:08:40|41477.9|41457.9|41477.9|41457.9|41479.8|41459.8|41477.9|41457.9|1
1734433730000|2024-12-17 11:08:50|||||||||9
1734433740000|2024-12-17 11:09:00|41477.3|41457.3|41475.4|41455.4|41477.9|41457.9|41475.4|41455.4|1
1734433750000|2024-12-17 11:09:10|41473.4|41453.4|41477.9|41457.9|41477.9|41457.9|41472.9|41452.9|1
1734433760000|2024-12-17 11:09:20|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|2
1734433770000|2024-12-17 11:09:30|41472.3|41452.3|41470.4|41450.4|41472.3|41452.3|41470.4|41450.4|0
1734433780000|2024-12-17 11:09:40|41472.3|41452.3|41472.9|41452.9|41472.9|41452.9|41472.3|41452.3|1
1734433790000|2024-12-17 11:09:50|41470.4|41450.4|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|0
1734433810000|2024-12-17 11:10:10|41474.8|41454.8|41472.9|41452.9|41474.8|41454.8|41472.9|41452.9|1
1734433820000|2024-12-17 11:10:20|41474.8|41454.8|41475.4|41455.4|41475.4|41455.4|41474.8|41454.8|0
1734433830000|2024-12-17 11:10:30|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|1
1734433840000|2024-12-17 11:10:40|41477.9|41457.9|41479.8|41459.8|41479.8|41459.8|41477.9|41457.9|2
1734433870000|2024-12-17 11:11:10|41477.9|41457.9|41475.4|41455.4|41477.9|41457.9|41474.8|41454.8|2
1734433880000|2024-12-17 11:11:20|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41471|41451|1
1734433890000|2024-12-17 11:11:30|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|0
1734433900000|2024-12-17 11:11:40|41473.5|41453.5|41472.9|41452.9|41475.4|41455.4|41472.9|41452.9|0
1734433920000|2024-12-17 11:12:00|41472.3|41452.3|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|1
1734433930000|2024-12-17 11:12:10|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|2
1734433950000|2024-12-17 11:12:30|||||||||3
1734433960000|2024-12-17 11:12:40|41476|41456|41477.9|41457.9|41477.9|41457.9|41476|41456|0
1734433980000|2024-12-17 11:13:00|41479.8|41459.8|41474.8|41454.8|41482.3|41462.3|41474.8|41454.8|8
1734433990000|2024-12-17 11:13:10|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|4
1734434000000|2024-12-17 11:13:20|41472.9|41452.9|41472.3|41452.3|41472.9|41452.9|41470.4|41450.4|0
1734434010000|2024-12-17 11:13:30|41472.9|41452.9|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|0
1734434020000|2024-12-17 11:13:40|41475.4|41455.4|41477.9|41457.9|41477.9|41457.9|41475.4|41455.4|11
1734434030000|2024-12-17 11:13:50|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|0
1734434040000|2024-12-17 11:14:00|||||||||1
1734434050000|2024-12-17 11:14:10|41477.9|41457.9|41479.8|41459.8|41479.8|41459.8|41477.9|41457.9|0
1734434080000|2024-12-17 11:14:40|||||||||1
1734434090000|2024-12-17 11:14:50|41477.9|41457.9|41467.9|41447.9|41477.9|41457.9|41467.9|41447.9|9
1734434100000|2024-12-17 11:15:00|41466|41446|41465.4|41445.4|41466|41446|41465.4|41445.4|1
1734434110000|2024-12-17 11:15:10|41467.3|41447.3|41467.9|41447.9|41467.9|41447.9|41467.3|41447.3|21
1734434120000|2024-12-17 11:15:20|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|1
1734434130000|2024-12-17 11:15:30|41462.9|41442.9|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|1
1734434140000|2024-12-17 11:15:40|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|0
1734434150000|2024-12-17 11:15:50|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|5
1734434160000|2024-12-17 11:16:00|41466|41446|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|3
1734434170000|2024-12-17 11:16:10|41463.5|41443.5|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|3
1734434180000|2024-12-17 11:16:20|41467.9|41447.9|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|1
1734434190000|2024-12-17 11:16:30|41466|41446|41465.4|41445.4|41466|41446|41465.4|41445.4|0
1734434200000|2024-12-17 11:16:40|41463.5|41443.5|41469.8|41449.8|41469.8|41449.8|41462.9|41442.9|11
1734434210000|2024-12-17 11:16:50|41472.3|41452.3|41476.8|41456.8|41476.8|41456.8|41472.3|41452.3|6
1734434220000|2024-12-17 11:17:00|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|41477.3|41457.3|1
1734434230000|2024-12-17 11:17:10|41481.2|41461.2|41481.2|41461.2|41483.1|41463.1|41481.2|41461.2|2
1734434240000|2024-12-17 11:17:20|41484.3|41464.3|41487.3|41467.3|41487.3|41467.3|41484.3|41464.3|5
1734434250000|2024-12-17 11:17:30|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|41484.8|41464.8|1
1734434260000|2024-12-17 11:17:40|41482.9|41462.9|41484.8|41464.8|41487.3|41467.3|41482.9|41462.9|3
1734434270000|2024-12-17 11:17:50|41486.8|41466.8|41476|41456|41487.3|41467.3|41476|41456|196
1734434280000|2024-12-17 11:18:00|41477.9|41457.9|41476|41456|41477.9|41457.9|41476|41456|1
1734434290000|2024-12-17 11:18:10|41474|41454|41474|41454|41474|41454|41474|41454|0
1734434300000|2024-12-17 11:18:20|41478.5|41458.5|41476.5|41456.5|41478.5|41458.5|41474|41454|40
1734434310000|2024-12-17 11:18:30|41474|41454|41476.5|41456.5|41476.5|41456.5|41474|41454|1
1734434320000|2024-12-17 11:18:40|41474|41454|41474|41454|41474|41454|41474|41454|1
1734434330000|2024-12-17 11:18:50|41473.5|41453.5|41472.1|41452.1|41474|41454|41469|41449|1
1734434340000|2024-12-17 11:19:00|41471.5|41451.5|41474|41454|41476.5|41456.5|41471.5|41451.5|0
1734434350000|2024-12-17 11:19:10|41476.5|41456.5|41474|41454|41476.5|41456.5|41474|41454|0
1734434360000|2024-12-17 11:19:20|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|41471.5|41451.5|1
1734434370000|2024-12-17 11:19:30|41472.1|41452.1|41474|41454|41474|41454|41472.1|41452.1|2
1734434380000|2024-12-17 11:19:40|41469|41449|41469|41449|41469|41449|41469|41449|1
1734434390000|2024-12-17 11:19:50|41466.5|41446.5|41464|41444|41466.5|41446.5|41464|41444|6
1734434400000|2024-12-17 11:20:00|41466|41446|41464|41444|41466.5|41446.5|41464|41444|3
1734434410000|2024-12-17 11:20:10|41464.6|41444.6|41461.5|41441.5|41466.5|41446.5|41461.5|41441.5|1
1734434420000|2024-12-17 11:20:20|41463.5|41443.5|41464|41444|41464|41444|41463.5|41443.5|0
1734434440000|2024-12-17 11:20:40|41461.5|41441.5|41463.5|41443.5|41464|41444|41461.5|41441.5|9
1734434450000|2024-12-17 11:20:50|41461.5|41441.5|41464|41444|41464|41444|41461.5|41441.5|0
1734434460000|2024-12-17 11:21:00|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|41466.5|41446.5|0
1734434470000|2024-12-17 11:21:10|||||||||1
1734434480000|2024-12-17 11:21:20|41464.6|41444.6|41466.5|41446.5|41466.5|41446.5|41464.6|41444.6|1
1734434510000|2024-12-17 11:21:50|41468.5|41448.5|41469|41449|41469|41449|41466.5|41446.5|0
1734434520000|2024-12-17 11:22:00|41474|41454|41474|41454|41474|41454|41474|41454|17
1734434530000|2024-12-17 11:22:10|41474.6|41454.6|41474|41454|41474.6|41454.6|41474|41454|2
1734434570000|2024-12-17 11:22:50|41474.6|41454.6|41476.5|41456.5|41476.5|41456.5|41474.6|41454.6|3
1734434580000|2024-12-17 11:23:00|41474|41454|41476.5|41456.5|41476.5|41456.5|41474|41454|2
1734434600000|2024-12-17 11:23:20|41476|41456|41476.5|41456.5|41476.5|41456.5|41471.5|41451.5|2
1734434610000|2024-12-17 11:23:30|41479|41459|41479|41459|41479|41459|41476.5|41456.5|5
1734434630000|2024-12-17 11:23:50|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|3
1734434650000|2024-12-17 11:24:10|41474|41454|41479|41459|41479|41459|41474|41454|2
1734434660000|2024-12-17 11:24:20|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|41476.5|41456.5|11
1734434670000|2024-12-17 11:24:30|41476|41456|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|1
1734434680000|2024-12-17 11:24:40|41474.6|41454.6|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|0
1734434690000|2024-12-17 11:24:50|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|2
1734434700000|2024-12-17 11:25:00|41474.1|41454.1|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|1
1734434710000|2024-12-17 11:25:10|41476|41456|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|1
1734434730000|2024-12-17 11:25:30|41477.1|41457.1|41476.6|41456.6|41477.1|41457.1|41476.6|41456.6|1
1734434740000|2024-12-17 11:25:40|41478.5|41458.5|41479.1|41459.1|41479.1|41459.1|41478.5|41458.5|6
1734434760000|2024-12-17 11:26:00|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|1
1734434780000|2024-12-17 11:26:20|41478.5|41458.5|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|1
1734434790000|2024-12-17 11:26:30|41476|41456|41476.6|41456.6|41476.6|41456.6|41476|41456|1
1734434810000|2024-12-17 11:26:50|41477.1|41457.1|41484.1|41464.1|41484.1|41464.1|41477.1|41457.1|39
1734434820000|2024-12-17 11:27:00|41484.6|41464.6|41486.6|41466.6|41486.6|41466.6|41484.6|41464.6|2
1734434830000|2024-12-17 11:27:10|41488.5|41468.5|41486.6|41466.6|41491.6|41471.6|41486.6|41466.6|4
1734434840000|2024-12-17 11:27:20|41484.1|41464.1|41489.1|41469.1|41491.6|41471.6|41484.1|41464.1|5
1734434850000|2024-12-17 11:27:30|41489.6|41469.6|41484.1|41464.1|41493.5|41473.5|41484.1|41464.1|26
1734434860000|2024-12-17 11:27:40|41481.6|41461.6|41475.2|41455.2|41481.6|41461.6|41475.2|41455.2|10
1734434870000|2024-12-17 11:27:50|41474.1|41454.1|41464.6|41444.6|41474.1|41454.1|41464.6|41444.6|4
1734434880000|2024-12-17 11:28:00|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|0
1734434890000|2024-12-17 11:28:10|41461.6|41441.6|41466.6|41446.6|41466.6|41446.6|41461.6|41441.6|11
1734434910000|2024-12-17 11:28:30|41468.5|41448.5|41462.1|41442.1|41468.5|41448.5|41462.1|41442.1|3
1734434920000|2024-12-17 11:28:40|41464.1|41444.1|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|0
1734434940000|2024-12-17 11:29:00|41463.5|41443.5|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|0
1734434950000|2024-12-17 11:29:10|41459.1|41439.1|41461.6|41441.6|41461.6|41441.6|41459.1|41439.1|0
1734434980000|2024-12-17 11:29:40|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|1
1734434990000|2024-12-17 11:29:50|||||||||2
1734435000000|2024-12-17 11:30:00|||||||||1
1734435010000|2024-12-17 11:30:10|41457.1|41437.1|41458.5|41438.5|41458.5|41438.5|41456.6|41436.6|6
1734435020000|2024-12-17 11:30:20|41459.1|41439.1|41464.1|41444.1|41464.1|41444.1|41459.1|41439.1|12
1734435030000|2024-12-17 11:30:30|41466|41446|41469.1|41449.1|41469.1|41449.1|41466|41446|13
1734435050000|2024-12-17 11:30:50|41467.1|41447.1|41466.6|41446.6|41467.1|41447.1|41466.6|41446.6|1
1734435060000|2024-12-17 11:31:00|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|2
1734435080000|2024-12-17 11:31:20|41467.1|41447.1|41467.1|41447.1|41468.5|41448.5|41467.1|41447.1|20
1734435090000|2024-12-17 11:31:30|41466.6|41446.6|41466.6|41446.6|41469.1|41449.1|41466.6|41446.6|1
1734435120000|2024-12-17 11:32:00|41466|41446|41464.1|41444.1|41466|41446|41464.1|41444.1|3
1734435130000|2024-12-17 11:32:10|41461.6|41441.6|41464.1|41444.1|41464.1|41444.1|41461.6|41441.6|0
1734435150000|2024-12-17 11:32:30|41463.5|41443.5|41464.1|41444.1|41464.1|41444.1|41461.6|41441.6|1
1734435160000|2024-12-17 11:32:40|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|1
1734435180000|2024-12-17 11:33:00|||||||||1
1734435200000|2024-12-17 11:33:20|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|0
1734435210000|2024-12-17 11:33:30|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|4
1734435220000|2024-12-17 11:33:40|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|1
1734435230000|2024-12-17 11:33:50|41455.8|41435.8|41449.1|41429.1|41455.8|41435.8|41449.1|41429.1|23
1734435240000|2024-12-17 11:34:00|41447.1|41427.1|41449.1|41429.1|41449.1|41429.1|41446.6|41426.6|4
1734435250000|2024-12-17 11:34:10|41445.2|41425.2|41449.6|41429.6|41449.6|41429.6|41445.2|41425.2|34
1734435260000|2024-12-17 11:34:20|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|4
1734435270000|2024-12-17 11:34:30|41453.5|41433.5|41459.1|41439.1|41459.1|41439.1|41453.5|41433.5|3
1734435280000|2024-12-17 11:34:40|41456.6|41436.6|41456.6|41436.6|41459.1|41439.1|41456.6|41436.6|1
1734435300000|2024-12-17 11:35:00|41454.6|41434.6|41456.6|41436.6|41456.6|41436.6|41454.6|41434.6|2
1734435310000|2024-12-17 11:35:10|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|41459.1|41439.1|0
1734435320000|2024-12-17 11:35:20|||||||||17
1734435330000|2024-12-17 11:35:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1734435340000|2024-12-17 11:35:40|41463.5|41443.5|41466|41446|41466|41446|41463.5|41443.5|1
1734435350000|2024-12-17 11:35:50|41466.6|41446.6|41469.6|41449.6|41469.6|41449.6|41466.6|41446.6|3
1734435360000|2024-12-17 11:36:00|41472.1|41452.1|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|0
1734435370000|2024-12-17 11:36:10|41477.9|41457.9|41479.1|41459.1|41479.1|41459.1|41477.9|41457.9|11
1734435390000|2024-12-17 11:36:30|41479.6|41459.6|41481.6|41461.6|41481.6|41461.6|41479.6|41459.6|1
1734435400000|2024-12-17 11:36:40|41481|41461|41479.1|41459.1|41481|41461|41479.1|41459.1|0
1734435410000|2024-12-17 11:36:50|41477.1|41457.1|41471.6|41451.6|41477.1|41457.1|41471.6|41451.6|7
1734435420000|2024-12-17 11:37:00|41469.1|41449.1|41469.1|41449.1|41471.6|41451.6|41466.6|41446.6|0
1734435450000|2024-12-17 11:37:30|41467.1|41447.1|41472.1|41452.1|41472.1|41452.1|41466.6|41446.6|6
1734435460000|2024-12-17 11:37:40|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|1
1734435470000|2024-12-17 11:37:50|41476|41456|41476.6|41456.6|41476.6|41456.6|41476|41456|1
1734435480000|2024-12-17 11:38:00|41474.1|41454.1|41476.6|41456.6|41476.6|41456.6|41474.1|41454.1|20
1734435490000|2024-12-17 11:38:10|41479.1|41459.1|41479.7|41459.7|41481.6|41461.6|41479.1|41459.1|1
1734435500000|2024-12-17 11:38:20|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|15
1734435510000|2024-12-17 11:38:30|41474.7|41454.7|41471.6|41451.6|41474.7|41454.7|41471.6|41451.6|9
1734435520000|2024-12-17 11:38:40|41469.1|41449.1|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|5
1734435530000|2024-12-17 11:38:50|41473.5|41453.5|41471.6|41451.6|41473.5|41453.5|41471.6|41451.6|0
1734435540000|2024-12-17 11:39:00|41472.2|41452.2|41472.2|41452.2|41474.1|41454.1|41471.6|41451.6|1
1734435550000|2024-12-17 11:39:10|41474.1|41454.1|41474.1|41454.1|41476|41456|41474.1|41454.1|6
1734435570000|2024-12-17 11:39:30|41479.1|41459.1|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|178
1734435600000|2024-12-17 11:40:00|41477.2|41457.2|41476.6|41456.6|41477.2|41457.2|41474.1|41454.1|1
1734435610000|2024-12-17 11:40:10|41477.2|41457.2|41479.1|41459.1|41479.1|41459.1|41477.2|41457.2|0
1734435620000|2024-12-17 11:40:20|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|1
1734435640000|2024-12-17 11:40:40|41471.6|41451.6|41471.6|41451.6|41473.5|41453.5|41471.6|41451.6|8
1734435650000|2024-12-17 11:40:50|41473.5|41453.5|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1734435660000|2024-12-17 11:41:00|41473.5|41453.5|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1734435670000|2024-12-17 11:41:10|41473.5|41453.5|41476.6|41456.6|41478.5|41458.5|41473.5|41453.5|6
1734435680000|2024-12-17 11:41:20|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|1
1734435690000|2024-12-17 11:41:30|41476|41456|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|1
1734435710000|2024-12-17 11:41:50|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|3
1734435720000|2024-12-17 11:42:00|||||||||4
1734435740000|2024-12-17 11:42:20|41474.7|41454.7|41474.1|41454.1|41474.7|41454.7|41474.1|41454.1|0
1734435750000|2024-12-17 11:42:30|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|2
1734435760000|2024-12-17 11:42:40|41474.1|41454.1|41473.5|41453.5|41476.6|41456.6|41473.5|41453.5|1
1734435770000|2024-12-17 11:42:50|41471|41451|41471|41451|41471|41451|41471|41451|1
1734435790000|2024-12-17 11:43:10|||||||||1
1734435800000|2024-12-17 11:43:20|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|11
1734435810000|2024-12-17 11:43:30|41472.2|41452.2|41474.1|41454.1|41474.1|41454.1|41470.2|41450.2|13
1734435820000|2024-12-17 11:43:40|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|2
1734435830000|2024-12-17 11:43:50|41479.1|41459.1|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|3
1734435840000|2024-12-17 11:44:00|41478.5|41458.5|41476.6|41456.6|41479.1|41459.1|41476.6|41456.6|0
1734435850000|2024-12-17 11:44:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|0
1734435860000|2024-12-17 11:44:20|41476|41456|41474.1|41454.1|41476|41456|41474.1|41454.1|4
1734435870000|2024-12-17 11:44:30|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|0
1734435890000|2024-12-17 11:44:50|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|2
1734435900000|2024-12-17 11:45:00|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|3
1734435910000|2024-12-17 11:45:10|41469.1|41449.1|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|1
1734435920000|2024-12-17 11:45:20|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|1
1734435930000|2024-12-17 11:45:30|41471.6|41451.6|41471|41451|41471.6|41451.6|41471|41451|0
1734435940000|2024-12-17 11:45:40|41471.6|41451.6|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|0
1734435950000|2024-12-17 11:45:50|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|1
1734435960000|2024-12-17 11:46:00|41473.5|41453.5|41474.1|41454.1|41474.1|41454.1|41473.5|41453.5|0
1734435970000|2024-12-17 11:46:10|41476.6|41456.6|41474.1|41454.1|41476.6|41456.6|41474.1|41454.1|0
1734435980000|2024-12-17 11:46:20|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|41471.6|41451.6|6
1734435990000|2024-12-17 11:46:30|41474.1|41454.1|41469.7|41449.7|41474.1|41454.1|41469.7|41449.7|1
1734436000000|2024-12-17 11:46:40|41473|41453|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|1
1734436010000|2024-12-17 11:46:50|||||||||8
1734436020000|2024-12-17 11:47:00|41473.5|41453.5|41469.1|41449.1|41474.1|41454.1|41469.1|41449.1|1
1734436030000|2024-12-17 11:47:10|41470.2|41450.2|41469.1|41449.1|41472.2|41452.2|41469.1|41449.1|4
1734436040000|2024-12-17 11:47:20|41471.6|41451.6|41459.1|41439.1|41471.6|41451.6|41459.1|41439.1|17
1734436050000|2024-12-17 11:47:30|||||||||1
1734436060000|2024-12-17 11:47:40|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|7
1734436070000|2024-12-17 11:47:50|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|2
1734436090000|2024-12-17 11:48:10|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|3
1734436100000|2024-12-17 11:48:20|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|0
1734436110000|2024-12-17 11:48:30|41451.6|41431.6|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|5
1734436140000|2024-12-17 11:49:00|41451.6|41431.6|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|2
1734436150000|2024-12-17 11:49:10|||||||||1
1734436160000|2024-12-17 11:49:20|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|22
1734436180000|2024-12-17 11:49:40|||||||||1
1734436190000|2024-12-17 11:49:50|41456|41436|41461|41441|41461|41441|41456|41436|7
1734436200000|2024-12-17 11:50:00|41459.1|41439.1|41461.6|41441.6|41461.6|41441.6|41459.1|41439.1|1
1734436210000|2024-12-17 11:50:10|41465.5|41445.5|41468.5|41448.5|41468.5|41448.5|41465.5|41445.5|1
1734436220000|2024-12-17 11:50:20|41468|41448|41469.1|41449.1|41469.1|41449.1|41464.1|41444.1|4
1734436230000|2024-12-17 11:50:30|41469.7|41449.7|41471.6|41451.6|41471.6|41451.6|41469.7|41449.7|2
1734436240000|2024-12-17 11:50:40|41469.7|41449.7|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|2
1734436250000|2024-12-17 11:50:50|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|0
1734436260000|2024-12-17 11:51:00|41471.6|41451.6|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1734436270000|2024-12-17 11:51:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|1
1734436290000|2024-12-17 11:51:30|||||||||4
1734436310000|2024-12-17 11:51:50|41473.5|41453.5|41469.1|41449.1|41473.5|41453.5|41469.1|41449.1|4
1734436320000|2024-12-17 11:52:00|||||||||4
1734436330000|2024-12-17 11:52:10|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|4
1734436360000|2024-12-17 11:52:40|41469.1|41449.1|41474.1|41454.1|41474.1|41454.1|41469.1|41449.1|5
1734436400000|2024-12-17 11:53:20|||||||||6
1734436410000|2024-12-17 11:53:30|41476|41456|41476|41456|41476|41456|41476|41456|1
1734436420000|2024-12-17 11:53:40|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|2
1734436430000|2024-12-17 11:53:50|41475.3|41455.3|41479.1|41459.1|41479.1|41459.1|41475.3|41455.3|3
1734436490000|2024-12-17 11:54:50|||||||||5
1734436500000|2024-12-17 11:55:00|41481|41461|41479.1|41459.1|41484.1|41464.1|41479.1|41459.1|6
1734436510000|2024-12-17 11:55:10|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|41484.1|41464.1|6
1734436520000|2024-12-17 11:55:20|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1734436530000|2024-12-17 11:55:30|41484.1|41464.1|41481.6|41461.6|41484.1|41464.1|41481.6|41461.6|0
1734436540000|2024-12-17 11:55:40|41483.6|41463.6|41486.6|41466.6|41486.6|41466.6|41483.6|41463.6|3
1734436550000|2024-12-17 11:55:50|41489.1|41469.1|41494.1|41474.1|41494.1|41474.1|41489.1|41469.1|3
1734436560000|2024-12-17 11:56:00|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|6
1734436570000|2024-12-17 11:56:10|41493.6|41473.6|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|0
1734436580000|2024-12-17 11:56:20|41491.6|41471.6|41489.1|41469.1|41491.6|41471.6|41489.1|41469.1|3
1734436590000|2024-12-17 11:56:30|41486.6|41466.6|41489.1|41469.1|41489.1|41469.1|41486.6|41466.6|0
1734436600000|2024-12-17 11:56:40|41491.6|41471.6|41504.1|41484.1|41504.1|41484.1|41491.6|41471.6|9
1734436610000|2024-12-17 11:56:50|41503.6|41483.6|41501.6|41481.6|41503.6|41483.6|41499.7|41479.7|1
1734436620000|2024-12-17 11:57:00|41503.6|41483.6|41499.1|41479.1|41503.6|41483.6|41499.1|41479.1|6
1734436630000|2024-12-17 11:57:10|41501.6|41481.6|41499.1|41479.1|41501.6|41481.6|41499.1|41479.1|8
1734436650000|2024-12-17 11:57:30|41497.2|41477.2|41499.1|41479.1|41499.1|41479.1|41497.2|41477.2|11
1734436660000|2024-12-17 11:57:40|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|8
1734436670000|2024-12-17 11:57:50|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|6
1734436680000|2024-12-17 11:58:00|41502.2|41482.2|41501.6|41481.6|41504.1|41484.1|41501.6|41481.6|0
1734436720000|2024-12-17 11:58:40|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|2
1734436740000|2024-12-17 11:59:00|41498.6|41478.6|41499.1|41479.1|41499.1|41479.1|41496.6|41476.6|29
1734436750000|2024-12-17 11:59:10|41501.1|41481.1|41501.6|41481.6|41501.6|41481.6|41501.1|41481.1|3
1734436760000|2024-12-17 11:59:20|||||||||1
1734436770000|2024-12-17 11:59:30|||||||||1
1734436780000|2024-12-17 11:59:40|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|2
1734436800000|2024-12-17 12:00:00|41508|41488|41524.1|41504.1|41526.6|41506.6|41506.6|41486.6|40
1734436810000|2024-12-17 12:00:10|41524.7|41504.7|41524.1|41504.1|41526.6|41506.6|41521.6|41501.6|21
1734436820000|2024-12-17 12:00:20|41526.1|41506.1|41523.6|41503.6|41526.1|41506.1|41523.6|41503.6|8
1734436840000|2024-12-17 12:00:40|||||||||1
1734436850000|2024-12-17 12:00:50|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|7
1734436870000|2024-12-17 12:01:10|41526.6|41506.6|41524.1|41504.1|41526.6|41506.6|41524.1|41504.1|2
1734436890000|2024-12-17 12:01:30|41526.6|41506.6|41526.6|41506.6|41526.6|41506.6|41526.6|41506.6|6
1734436900000|2024-12-17 12:01:40|41526.1|41506.1|41524.1|41504.1|41526.1|41506.1|41524.1|41504.1|1
1734436910000|2024-12-17 12:01:50|41526.6|41506.6|41524.1|41504.1|41526.6|41506.6|41524.1|41504.1|2
1734436920000|2024-12-17 12:02:00|41526.6|41506.6|41529.1|41509.1|41529.1|41509.1|41524.1|41504.1|15
1734436940000|2024-12-17 12:02:20|||||||||10
1734436950000|2024-12-17 12:02:30|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41529.1|41509.1|1
1734436960000|2024-12-17 12:02:40|41533|41513|41533.6|41513.6|41533.6|41513.6|41533|41513|0
1734436970000|2024-12-17 12:02:50|41531.1|41511.1|41529.1|41509.1|41531.1|41511.1|41529.1|41509.1|2
1734436980000|2024-12-17 12:03:00|41527.2|41507.2|41525.3|41505.3|41527.2|41507.2|41525.3|41505.3|2
1734436990000|2024-12-17 12:03:10|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|41522.2|41502.2|2
1734437000000|2024-12-17 12:03:20|||||||||3
1734437010000|2024-12-17 12:03:30|41526.6|41506.6|41527.2|41507.2|41527.2|41507.2|41526.6|41506.6|0
1734437020000|2024-12-17 12:03:40|41524.7|41504.7|41527.2|41507.2|41527.2|41507.2|41524.7|41504.7|3
1734437030000|2024-12-17 12:03:50|41524.7|41504.7|41534.1|41514.1|41534.1|41514.1|41524.7|41504.7|5
1734437040000|2024-12-17 12:04:00|||||||||1
1734437050000|2024-12-17 12:04:10|41532.2|41512.2|41531.1|41511.1|41532.2|41512.2|41531.1|41511.1|3
1734437060000|2024-12-17 12:04:20|41529.1|41509.1|41527.2|41507.2|41529.1|41509.1|41527.2|41507.2|0
1734437070000|2024-12-17 12:04:30|41526.1|41506.1|41524.1|41504.1|41526.1|41506.1|41524.1|41504.1|6
1734437080000|2024-12-17 12:04:40|41521.6|41501.6|41517.2|41497.2|41521.6|41501.6|41517.2|41497.2|5
1734437090000|2024-12-17 12:04:50|||||||||2
1734437100000|2024-12-17 12:05:00|41514.7|41494.7|41511.6|41491.6|41514.7|41494.7|41511.6|41491.6|17
1734437110000|2024-12-17 12:05:10|41511.1|41491.1|41506.6|41486.6|41511.1|41491.1|41506.6|41486.6|4
1734437120000|2024-12-17 12:05:20|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41507.2|41487.2|5
1734437130000|2024-12-17 12:05:30|41511.1|41491.1|41511.6|41491.6|41511.6|41491.6|41511.1|41491.1|0
1734437140000|2024-12-17 12:05:40|41509.1|41489.1|41511.6|41491.6|41511.6|41491.6|41509.1|41489.1|1
1734437150000|2024-12-17 12:05:50|41512.2|41492.2|41519.1|41499.1|41519.1|41499.1|41512.2|41492.2|2
1734437160000|2024-12-17 12:06:00|41521.1|41501.1|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|2
1734437170000|2024-12-17 12:06:10|41519.1|41499.1|41521.6|41501.6|41521.6|41501.6|41519.1|41499.1|0
1734437180000|2024-12-17 12:06:20|41523.6|41503.6|41519.1|41499.1|41524.1|41504.1|41519.1|41499.1|1
1734437190000|2024-12-17 12:06:30|||||||||1
1734437200000|2024-12-17 12:06:40|41517.2|41497.2|41511.6|41491.6|41517.2|41497.2|41511.6|41491.6|8
1734437210000|2024-12-17 12:06:50|41509.7|41489.7|41505.3|41485.3|41509.7|41489.7|41505.3|41485.3|6
1734437220000|2024-12-17 12:07:00|41503.4|41483.4|41501.6|41481.6|41504.1|41484.1|41500.9|41480.9|2
1734437240000|2024-12-17 12:07:20|41499.1|41479.1|41499.1|41479.1|41501.6|41481.6|41499.1|41479.1|3
1734437260000|2024-12-17 12:07:40|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|41501.6|41481.6|3
1734437270000|2024-12-17 12:07:50|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41501.6|41481.6|14
1734437280000|2024-12-17 12:08:00|41501.6|41481.6|41504.1|41484.1|41504.1|41484.1|41501.6|41481.6|9
1734437290000|2024-12-17 12:08:10|41506.1|41486.1|41508.6|41488.6|41508.6|41488.6|41506.1|41486.1|1
1734437310000|2024-12-17 12:08:30|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|6
1734437320000|2024-12-17 12:08:40|||||||||1
1734437330000|2024-12-17 12:08:50|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|0
1734437340000|2024-12-17 12:09:00|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|3
1734437350000|2024-12-17 12:09:10|||||||||4
1734437360000|2024-12-17 12:09:20|41516.7|41496.7|41518.6|41498.6|41518.6|41498.6|41514.2|41494.2|4
1734437370000|2024-12-17 12:09:30|41519.2|41499.2|41521.1|41501.1|41521.1|41501.1|41518|41498|4
1734437390000|2024-12-17 12:09:50|41523.6|41503.6|41524.2|41504.2|41524.2|41504.2|41523.6|41503.6|0
1734437400000|2024-12-17 12:10:00|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1734437410000|2024-12-17 12:10:10|41526.1|41506.1|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|2
1734437420000|2024-12-17 12:10:20|41526.1|41506.1|41524.2|41504.2|41526.1|41506.1|41524.2|41504.2|5
1734437440000|2024-12-17 12:10:40|41526.1|41506.1|41526.7|41506.7|41526.7|41506.7|41526.1|41506.1|1
1734437460000|2024-12-17 12:11:00|41524.7|41504.7|41524.2|41504.2|41524.7|41504.7|41521.7|41501.7|2
1734437470000|2024-12-17 12:11:10|41522.2|41502.2|41524.2|41504.2|41526.7|41506.7|41521.7|41501.7|16
1734437480000|2024-12-17 12:11:20|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|1
1734437490000|2024-12-17 12:11:30|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|0
1734437500000|2024-12-17 12:11:40|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|1
1734437510000|2024-12-17 12:11:50|41524.2|41504.2|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|8
1734437520000|2024-12-17 12:12:00|41521.7|41501.7|41524.2|41504.2|41526.7|41506.7|41521.7|41501.7|58
1734437530000|2024-12-17 12:12:10|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|1
1734437540000|2024-12-17 12:12:20|41523.6|41503.6|41521.7|41501.7|41523.6|41503.6|41521.7|41501.7|1
1734437550000|2024-12-17 12:12:30|41523.6|41503.6|41524.2|41504.2|41524.2|41504.2|41523.6|41503.6|0
1734437560000|2024-12-17 12:12:40|41521.7|41501.7|41521.7|41501.7|41524.2|41504.2|41521.7|41501.7|4
1734437580000|2024-12-17 12:13:00|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|0
1734437590000|2024-12-17 12:13:10|41524.7|41504.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|2
1734437600000|2024-12-17 12:13:20|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|2
1734437610000|2024-12-17 12:13:30|41524.2|41504.2|41526.1|41506.1|41526.1|41506.1|41524.2|41504.2|12
1734437620000|2024-12-17 12:13:40|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41526.7|41506.7|1
1734437630000|2024-12-17 12:13:50|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|1
1734437640000|2024-12-17 12:14:00|41528.6|41508.6|41526.1|41506.1|41529.2|41509.2|41526.1|41506.1|5
1734437650000|2024-12-17 12:14:10|41528.6|41508.6|41528.6|41508.6|41528.6|41508.6|41528.6|41508.6|3
1734437660000|2024-12-17 12:14:20|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41526.7|41506.7|3
1734437680000|2024-12-17 12:14:40|41526.7|41506.7|41529.2|41509.2|41529.2|41509.2|41524.7|41504.7|4
1734437690000|2024-12-17 12:14:50|41534.2|41514.2|41534.2|41514.2|41536.7|41516.7|41534.2|41514.2|17
1734437700000|2024-12-17 12:15:00|||||||||1
1734437710000|2024-12-17 12:15:10|||||||||1
1734437720000|2024-12-17 12:15:20|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|2
1734437730000|2024-12-17 12:15:30|41534.2|41514.2|41531.7|41511.7|41534.2|41514.2|41531.7|41511.7|0
1734437740000|2024-12-17 12:15:40|41533.6|41513.6|41531.7|41511.7|41533.6|41513.6|41531.7|41511.7|5
1734437750000|2024-12-17 12:15:50|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|6
1734437760000|2024-12-17 12:16:00|41531.7|41511.7|41526.7|41506.7|41531.7|41511.7|41526.7|41506.7|6
1734437770000|2024-12-17 12:16:10|41524.7|41504.7|41526.7|41506.7|41526.7|41506.7|41524.2|41504.2|0
1734437780000|2024-12-17 12:16:20|41524.2|41504.2|41529.2|41509.2|41529.2|41509.2|41524.2|41504.2|1
1734437800000|2024-12-17 12:16:40|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|10
1734437810000|2024-12-17 12:16:50|||||||||9
1734437820000|2024-12-17 12:17:00|41520.3|41500.3|41519.2|41499.2|41520.3|41500.3|41519.2|41499.2|15
1734437830000|2024-12-17 12:17:10|41518.6|41498.6|41516.7|41496.7|41519.2|41499.2|41514.7|41494.7|6
1734437840000|2024-12-17 12:17:20|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|0
1734437850000|2024-12-17 12:17:30|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|41521.1|41501.1|4
1734437860000|2024-12-17 12:17:40|41519.2|41499.2|41521.1|41501.1|41521.1|41501.1|41519.2|41499.2|0
1734437880000|2024-12-17 12:18:00|41519.2|41499.2|41518.6|41498.6|41519.2|41499.2|41518.6|41498.6|9
1734437890000|2024-12-17 12:18:10|41514.2|41494.2|41504.2|41484.2|41514.2|41494.2|41504.2|41484.2|28
1734437900000|2024-12-17 12:18:20|41502.2|41482.2|41504.2|41484.2|41504.2|41484.2|41502.2|41482.2|2
1734437910000|2024-12-17 12:18:30|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|1
1734437920000|2024-12-17 12:18:40|41504.2|41484.2|41499.2|41479.2|41504.2|41484.2|41499.2|41479.2|29
1734437930000|2024-12-17 12:18:50|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|3
1734437940000|2024-12-17 12:19:00|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|2
1734437960000|2024-12-17 12:19:20|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|0
1734437970000|2024-12-17 12:19:30|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|0
1734437980000|2024-12-17 12:19:40|41503.6|41483.6|41504.2|41484.2|41504.2|41484.2|41503.6|41483.6|0
1734437990000|2024-12-17 12:19:50|||||||||3
1734438000000|2024-12-17 12:20:00|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|1
1734438010000|2024-12-17 12:20:10|41508.6|41488.6|41506.7|41486.7|41511.1|41491.1|41506.7|41486.7|1
1734438020000|2024-12-17 12:20:20|41508.6|41488.6|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|1
1734438040000|2024-12-17 12:20:40|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|5
1734438050000|2024-12-17 12:20:50|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|1
1734438070000|2024-12-17 12:21:10|||||||||5
1734438080000|2024-12-17 12:21:20|41507.2|41487.2|41509.2|41489.2|41509.2|41489.2|41507.2|41487.2|0
1734438090000|2024-12-17 12:21:30|41507.2|41487.2|41506.7|41486.7|41507.2|41487.2|41506.7|41486.7|1
1734438100000|2024-12-17 12:21:40|41504.7|41484.7|41504.2|41484.2|41504.7|41484.7|41504.2|41484.2|0
1734438130000|2024-12-17 12:22:10|41506.1|41486.1|41506.7|41486.7|41506.7|41486.7|41506.1|41486.1|5
1734438140000|2024-12-17 12:22:20|41509.2|41489.2|41512.3|41492.3|41512.3|41492.3|41509.2|41489.2|3
1734438150000|2024-12-17 12:22:30|41511.7|41491.7|41511.7|41491.7|41514.2|41494.2|41511.7|41491.7|1
1734438160000|2024-12-17 12:22:40|41513.6|41493.6|41511.7|41491.7|41513.6|41493.6|41511.7|41491.7|0
1734438170000|2024-12-17 12:22:50|||||||||4
1734438190000|2024-12-17 12:23:10|41514.2|41494.2|41509.8|41489.8|41514.2|41494.2|41509.8|41489.8|3
1734438200000|2024-12-17 12:23:20|41511.7|41491.7|41509.2|41489.2|41513.6|41493.6|41509.2|41489.2|1
1734438210000|2024-12-17 12:23:30|41511.7|41491.7|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|6
1734438230000|2024-12-17 12:23:50|41511.7|41491.7|41512.3|41492.3|41514.2|41494.2|41511.7|41491.7|23
1734438240000|2024-12-17 12:24:00|41511.7|41491.7|41514.2|41494.2|41516.1|41496.1|41511.7|41491.7|3
1734438250000|2024-12-17 12:24:10|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41514.8|41494.8|1
1734438260000|2024-12-17 12:24:20|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|1
1734438270000|2024-12-17 12:24:30|41516.7|41496.7|41516.7|41496.7|41518.6|41498.6|41516.7|41496.7|1
1734438290000|2024-12-17 12:24:50|41518.6|41498.6|41524.8|41504.8|41524.8|41504.8|41518.6|41498.6|9
1734438300000|2024-12-17 12:25:00|41524.2|41504.2|41531.7|41511.7|41531.7|41511.7|41524.2|41504.2|31
1734438310000|2024-12-17 12:25:10|41532.3|41512.3|41531.7|41511.7|41534.2|41514.2|41531.7|41511.7|12
1734438320000|2024-12-17 12:25:20|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1734438330000|2024-12-17 12:25:30|41529.8|41509.8|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|13
1734438340000|2024-12-17 12:25:40|41528.6|41508.6|41524.8|41504.8|41528.6|41508.6|41522.3|41502.3|2
1734438350000|2024-12-17 12:25:50|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|1
1734438360000|2024-12-17 12:26:00|41523.6|41503.6|41521.7|41501.7|41524.2|41504.2|41521.7|41501.7|4
1734438370000|2024-12-17 12:26:10|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41521.7|41501.7|7
1734438380000|2024-12-17 12:26:20|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|8
1734438400000|2024-12-17 12:26:40|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|5
1734438410000|2024-12-17 12:26:50|41536.7|41516.7|41534.2|41514.2|41536.7|41516.7|41534.2|41514.2|4
1734438420000|2024-12-17 12:27:00|41536.1|41516.1|41534.2|41514.2|41536.1|41516.1|41534.2|41514.2|1
1734438430000|2024-12-17 12:27:10|41534.8|41514.8|41534.2|41514.2|41536.7|41516.7|41534.2|41514.2|0
1734438440000|2024-12-17 12:27:20|||||||||3
1734438450000|2024-12-17 12:27:30|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|1
1734438460000|2024-12-17 12:27:40|41538.6|41518.6|41539.2|41519.2|41539.2|41519.2|41538.6|41518.6|0
1734438470000|2024-12-17 12:27:50|||||||||1
1734438480000|2024-12-17 12:28:00|41541.7|41521.7|41551.1|41531.1|41551.1|41531.1|41541.7|41521.7|10
1734438490000|2024-12-17 12:28:10|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|8
1734438500000|2024-12-17 12:28:20|41549.8|41529.8|41549.2|41529.2|41551.1|41531.1|41549.2|41529.2|8
1734438510000|2024-12-17 12:28:30|41551.1|41531.1|41551.7|41531.7|41551.7|41531.7|41549.2|41529.2|5
1734438520000|2024-12-17 12:28:40|41551.1|41531.1|41553.6|41533.6|41553.6|41533.6|41551.1|41531.1|1
1734438530000|2024-12-17 12:28:50|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|3
1734438550000|2024-12-17 12:29:10|||||||||6
1734438560000|2024-12-17 12:29:20|41554.8|41534.8|41558.6|41538.6|41558.6|41538.6|41554.2|41534.2|7
1734438570000|2024-12-17 12:29:30|41556.7|41536.7|41544.2|41524.2|41556.7|41536.7|41544.2|41524.2|15
1734438580000|2024-12-17 12:29:40|41541.7|41521.7|41539.2|41519.2|41541.7|41521.7|41539.2|41519.2|4
1734438590000|2024-12-17 12:29:50|41536.7|41516.7|41531.7|41511.7|41536.7|41516.7|41531.7|41511.7|4
1734438600000|2024-12-17 12:30:00|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1734438610000|2024-12-17 12:30:10|41534.2|41514.2|41539.2|41519.2|41539.2|41519.2|41534.2|41514.2|10
1734438620000|2024-12-17 12:30:20|41537.3|41517.3|41534.2|41514.2|41537.3|41517.3|41534.2|41514.2|15
1734438630000|2024-12-17 12:30:30|41531.7|41511.7|41526.7|41506.7|41531.7|41511.7|41526.7|41506.7|3
1734438640000|2024-12-17 12:30:40|41531.1|41511.1|41536.7|41516.7|41536.7|41516.7|41531.1|41511.1|2
1734438660000|2024-12-17 12:31:00|41534.8|41514.8|41534.2|41514.2|41534.8|41514.8|41534.2|41514.2|11
1734438670000|2024-12-17 12:31:10|41531.7|41511.7|41532.3|41512.3|41534.2|41514.2|41527.3|41507.3|13
1734438680000|2024-12-17 12:31:20|41534.8|41514.8|41541.7|41521.7|41544.2|41524.2|41534.8|41514.8|7
1734438690000|2024-12-17 12:31:30|41539.2|41519.2|41537.3|41517.3|41539.2|41519.2|41537.3|41517.3|4
1734438700000|2024-12-17 12:31:40|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|5
1734438710000|2024-12-17 12:31:50|41534.2|41514.2|41514.8|41494.8|41534.2|41514.2|41514.8|41494.8|39
1734438720000|2024-12-17 12:32:00|41512.3|41492.3|41516.1|41496.1|41516.1|41496.1|41511.7|41491.7|16
1734438730000|2024-12-17 12:32:10|41514.2|41494.2|41514.2|41494.2|41516.1|41496.1|41514.2|41494.2|2
1734438740000|2024-12-17 12:32:20|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|11
1734438750000|2024-12-17 12:32:30|41509.2|41489.2|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|14
1734438760000|2024-12-17 12:32:40|41502.3|41482.3|41501.7|41481.7|41502.3|41482.3|41501.7|41481.7|5
1734438770000|2024-12-17 12:32:50|41499.2|41479.2|41494.8|41474.8|41499.2|41479.2|41494.8|41474.8|12
1734438780000|2024-12-17 12:33:00|41497.3|41477.3|41494.2|41474.2|41499.2|41479.2|41494.2|41474.2|3
1734438790000|2024-12-17 12:33:10|||||||||8
1734438800000|2024-12-17 12:33:20|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.1|41476.1|13
1734438810000|2024-12-17 12:33:30|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|4
1734438820000|2024-12-17 12:33:40|41494.2|41474.2|41486.7|41466.7|41494.2|41474.2|41484.2|41464.2|18
1734438830000|2024-12-17 12:33:50|41484.8|41464.8|41483.6|41463.6|41486.7|41466.7|41481.1|41461.1|16
1734438840000|2024-12-17 12:34:00|41484.2|41464.2|41491.7|41471.7|41493.6|41473.6|41484.2|41464.2|8
1734438850000|2024-12-17 12:34:10|41489.2|41469.2|41489.2|41469.2|41491.1|41471.1|41489.2|41469.2|7
1734438860000|2024-12-17 12:34:20|41484.2|41464.2|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|8
1734438870000|2024-12-17 12:34:30|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|5
1734438880000|2024-12-17 12:34:40|41491.1|41471.1|41494.2|41474.2|41496.1|41476.1|41491.1|41471.1|22
1734438890000|2024-12-17 12:34:50|41496.1|41476.1|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|13
1734438900000|2024-12-17 12:35:00|41494.2|41474.2|41496.1|41476.1|41498.1|41478.1|41494.2|41474.2|5
1734438910000|2024-12-17 12:35:10|41498.1|41478.1|41496.1|41476.1|41498.6|41478.6|41496.1|41476.1|2
1734438920000|2024-12-17 12:35:20|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41496.1|41476.1|0
1734438930000|2024-12-17 12:35:30|41501.1|41481.1|41496.7|41476.7|41501.7|41481.7|41496.7|41476.7|3
1734438940000|2024-12-17 12:35:40|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|19
1734438950000|2024-12-17 12:35:50|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|2
1734438960000|2024-12-17 12:36:00|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|5
1734438970000|2024-12-17 12:36:10|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1734438980000|2024-12-17 12:36:20|41496.1|41476.1|41494.2|41474.2|41498.1|41478.1|41494.2|41474.2|4
1734438990000|2024-12-17 12:36:30|41487.3|41467.3|41481.7|41461.7|41487.3|41467.3|41479.2|41459.2|35
1734439000000|2024-12-17 12:36:40|||||||||1
1734439010000|2024-12-17 12:36:50|41484.2|41464.2|41489.8|41469.8|41489.8|41469.8|41484.2|41464.2|4
1734439020000|2024-12-17 12:37:00|41492.3|41472.3|41496.7|41476.7|41496.7|41476.7|41492.3|41472.3|5
1734439030000|2024-12-17 12:37:10|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|1
1734439040000|2024-12-17 12:37:20|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|1
1734439050000|2024-12-17 12:37:30|41504.2|41484.2|41499.2|41479.2|41504.2|41484.2|41499.2|41479.2|18
1734439060000|2024-12-17 12:37:40|41494.8|41474.8|41489.8|41469.8|41494.8|41474.8|41489.8|41469.8|45
1734439070000|2024-12-17 12:37:50|41492.3|41472.3|41486.7|41466.7|41492.3|41472.3|41486.7|41466.7|5
1734439080000|2024-12-17 12:38:00|41488.6|41468.6|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|0
1734439090000|2024-12-17 12:38:10|41496.7|41476.7|41496.7|41476.7|41499.2|41479.2|41496.7|41476.7|5
1734439100000|2024-12-17 12:38:20|41498.6|41478.6|41504.2|41484.2|41504.2|41484.2|41498.6|41478.6|2
1734439110000|2024-12-17 12:38:30|41501.7|41481.7|41501.1|41481.1|41501.7|41481.7|41499.2|41479.2|9
1734439120000|2024-12-17 12:38:40|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|4
1734439130000|2024-12-17 12:38:50|41504.2|41484.2|41501.7|41481.7|41504.2|41484.2|41501.7|41481.7|3
1734439140000|2024-12-17 12:39:00|41503.6|41483.6|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|0
1734439150000|2024-12-17 12:39:10|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|3
1734439160000|2024-12-17 12:39:20|41509.2|41489.2|41513.6|41493.6|41515|41495|41509.2|41489.2|9
1734439170000|2024-12-17 12:39:30|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|0
1734439180000|2024-12-17 12:39:40|41516.7|41496.7|41514.2|41494.2|41516.7|41496.7|41514.2|41494.2|1
1734439190000|2024-12-17 12:39:50|41512.3|41492.3|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|2
1734439200000|2024-12-17 12:40:00|||||||||5
1734439210000|2024-12-17 12:40:10|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|7
1734439220000|2024-12-17 12:40:20|41518.7|41498.7|41519.2|41499.2|41519.2|41499.2|41518.7|41498.7|9
1734439230000|2024-12-17 12:40:30|41521.7|41501.7|41524.2|41504.2|41524.2|41504.2|41521.7|41501.7|2
1734439240000|2024-12-17 12:40:40|||||||||14
1734439250000|2024-12-17 12:40:50|41526.7|41506.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|3
1734439260000|2024-12-17 12:41:00|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41524.8|41504.8|4
1734439270000|2024-12-17 12:41:10|41526.7|41506.7|41529.2|41509.2|41529.2|41509.2|41526.7|41506.7|8
1734439280000|2024-12-17 12:41:20|41534.2|41514.2|41539.2|41519.2|41541.7|41521.7|41534.2|41514.2|6
1734439290000|2024-12-17 12:41:30|||||||||1
1734439310000|2024-12-17 12:41:50|||||||||3
1734439320000|2024-12-17 12:42:00|41536.7|41516.7|41539.2|41519.2|41539.2|41519.2|41536.7|41516.7|0
1734439330000|2024-12-17 12:42:10|41541.2|41521.2|41541.7|41521.7|41541.7|41521.7|41539.2|41519.2|8
1734439340000|2024-12-17 12:42:20|41544.2|41524.2|41542.3|41522.3|41546.7|41526.7|41542.3|41522.3|3
1734439350000|2024-12-17 12:42:30|41544.2|41524.2|41536.7|41516.7|41546.2|41526.2|41536.7|41516.7|2
1734439360000|2024-12-17 12:42:40|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|41534.2|41514.2|2
1734439370000|2024-12-17 12:42:50|||||||||2
1734439380000|2024-12-17 12:43:00|41531.7|41511.7|41529.8|41509.8|41531.7|41511.7|41529.8|41509.8|6
1734439390000|2024-12-17 12:43:10|41527.9|41507.9|41529.8|41509.8|41529.8|41509.8|41527.9|41507.9|2
1734439410000|2024-12-17 12:43:30|||||||||2
1734439420000|2024-12-17 12:43:40|41531.7|41511.7|41534.2|41514.2|41534.2|41514.2|41531.7|41511.7|1
1734439430000|2024-12-17 12:43:50|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|3
1734439440000|2024-12-17 12:44:00|41531.2|41511.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|1
1734439450000|2024-12-17 12:44:10|41533.7|41513.7|41531.7|41511.7|41534.2|41514.2|41531.7|41511.7|4
1734439460000|2024-12-17 12:44:20|41529.8|41509.8|41531.7|41511.7|41534.2|41514.2|41529.2|41509.2|2
1734439470000|2024-12-17 12:44:30|||||||||1
1734439480000|2024-12-17 12:44:40|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|0
1734439490000|2024-12-17 12:44:50|41531.7|41511.7|41516.7|41496.7|41531.7|41511.7|41516.7|41496.7|18
1734439500000|2024-12-17 12:45:00|41514.2|41494.2|41514.2|41494.2|41516.2|41496.2|41514.2|41494.2|2
1734439510000|2024-12-17 12:45:10|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41514.8|41494.8|4
1734439520000|2024-12-17 12:45:20|41514.8|41494.8|41514.2|41494.2|41514.8|41494.8|41514.2|41494.2|0
1734439550000|2024-12-17 12:45:50|||||||||25
1734439560000|2024-12-17 12:46:00|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|14
1734439570000|2024-12-17 12:46:10|41513.7|41493.7|41514.2|41494.2|41514.2|41494.2|41513.7|41493.7|1
1734439580000|2024-12-17 12:46:20|||||||||2
1734439600000|2024-12-17 12:46:40|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|4
1734439610000|2024-12-17 12:46:50|41518.7|41498.7|41520.6|41500.6|41520.6|41500.6|41518.7|41498.7|2
1734439620000|2024-12-17 12:47:00|41518.7|41498.7|41523.7|41503.7|41523.7|41503.7|41518.7|41498.7|1
1734439640000|2024-12-17 12:47:20|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|1
1734439650000|2024-12-17 12:47:30|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|0
1734439660000|2024-12-17 12:47:40|41523.7|41503.7|41524.2|41504.2|41524.2|41504.2|41521.7|41501.7|2
1734439670000|2024-12-17 12:47:50|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|3
1734439710000|2024-12-17 12:48:30|41519.2|41499.2|41517.3|41497.3|41519.2|41499.2|41517.3|41497.3|4
1734439720000|2024-12-17 12:48:40|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|1
1734439730000|2024-12-17 12:48:50|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|3
1734439740000|2024-12-17 12:49:00|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|2
1734439750000|2024-12-17 12:49:10|41523.7|41503.7|41521.7|41501.7|41524.2|41504.2|41521.7|41501.7|2
1734439760000|2024-12-17 12:49:20|||||||||2
1734439770000|2024-12-17 12:49:30|||||||||1
1734439790000|2024-12-17 12:49:50|41519.2|41499.2|41516.7|41496.7|41519.8|41499.8|41516.7|41496.7|0
1734439800000|2024-12-17 12:50:00|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|1
1734439810000|2024-12-17 12:50:10|||||||||1
1734439840000|2024-12-17 12:50:40|||||||||5
1734439850000|2024-12-17 12:50:50|41516.7|41496.7|41514.2|41494.2|41516.7|41496.7|41514.2|41494.2|6
1734439860000|2024-12-17 12:51:00|41512.3|41492.3|41511.7|41491.7|41513.7|41493.7|41511.7|41491.7|5
1734439870000|2024-12-17 12:51:10|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|5
1734439890000|2024-12-17 12:51:30|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|4
1734439900000|2024-12-17 12:51:40|41516.2|41496.2|41516.7|41496.7|41516.7|41496.7|41514.2|41494.2|0
1734439910000|2024-12-17 12:51:50|41518.7|41498.7|41521.7|41501.7|41521.7|41501.7|41518.7|41498.7|2
1734439920000|2024-12-17 12:52:00|41519.2|41499.2|41521.7|41501.7|41521.7|41501.7|41519.2|41499.2|1
1734439930000|2024-12-17 12:52:10|41524.2|41504.2|41531.7|41511.7|41531.7|41511.7|41524.2|41504.2|8
1734439940000|2024-12-17 12:52:20|41534.2|41514.2|41541.7|41521.7|41541.7|41521.7|41534.2|41514.2|15
1734439950000|2024-12-17 12:52:30|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|41539.2|41519.2|0
1734439980000|2024-12-17 12:53:00|41536.7|41516.7|41536.7|41516.7|41539.2|41519.2|41534.2|41514.2|15
1734439990000|2024-12-17 12:53:10|41539.2|41519.2|41541.8|41521.8|41541.8|41521.8|41539.2|41519.2|9
1734440000000|2024-12-17 12:53:20|41537.3|41517.3|41534.8|41514.8|41537.3|41517.3|41534.8|41514.8|11
1734440010000|2024-12-17 12:53:30|41532.9|41512.9|41526.8|41506.8|41532.9|41512.9|41526.8|41506.8|8
1734440020000|2024-12-17 12:53:40|41526.2|41506.2|41524.3|41504.3|41526.8|41506.8|41524.3|41504.3|15
1734440030000|2024-12-17 12:53:50|41523.7|41503.7|41524.3|41504.3|41524.3|41504.3|41523.7|41503.7|0
1734440040000|2024-12-17 12:54:00|||||||||2
1734440050000|2024-12-17 12:54:10|41526.2|41506.2|41526.2|41506.2|41526.2|41506.2|41524.3|41504.3|11
1734440060000|2024-12-17 12:54:20|41524.3|41504.3|41526.2|41506.2|41526.2|41506.2|41524.3|41504.3|0
1734440070000|2024-12-17 12:54:30|41526.8|41506.8|41529.3|41509.3|41529.3|41509.3|41526.2|41506.2|2
1734440080000|2024-12-17 12:54:40|41531.2|41511.2|41531.8|41511.8|41531.8|41511.8|41531.2|41511.2|2
1734440090000|2024-12-17 12:54:50|41529.3|41509.3|41531.8|41511.8|41531.8|41511.8|41529.3|41509.3|1
1734440100000|2024-12-17 12:55:00|41529.3|41509.3|41529.3|41509.3|41534.3|41514.3|41529.3|41509.3|6
1734440110000|2024-12-17 12:55:10|||||||||9
1734440120000|2024-12-17 12:55:20|41527.3|41507.3|41529.3|41509.3|41529.3|41509.3|41526.8|41506.8|1
1734440130000|2024-12-17 12:55:30|41531.2|41511.2|41531.2|41511.2|41531.8|41511.8|41531.2|41511.2|0
1734440140000|2024-12-17 12:55:40|41531.8|41511.8|41534.8|41514.8|41536.2|41516.2|41531.8|41511.8|3
1734440150000|2024-12-17 12:55:50|41534.3|41514.3|41534.3|41514.3|41536.8|41516.8|41531.8|41511.8|3
1734440160000|2024-12-17 12:56:00|41532.3|41512.3|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|5
1734440170000|2024-12-17 12:56:10|41532.3|41512.3|41532.3|41512.3|41532.3|41512.3|41529.8|41509.8|7
1734440180000|2024-12-17 12:56:20|41534.3|41514.3|41531.2|41511.2|41534.3|41514.3|41529.3|41509.3|9
1734440190000|2024-12-17 12:56:30|41531.8|41511.8|41526.8|41506.8|41531.8|41511.8|41526.8|41506.8|0
1734440210000|2024-12-17 12:56:50|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|6
1734440220000|2024-12-17 12:57:00|41526.2|41506.2|41526.8|41506.8|41526.8|41506.8|41526.2|41506.2|5
1734440230000|2024-12-17 12:57:10|41528.7|41508.7|41531.2|41511.2|41531.2|41511.2|41528.7|41508.7|5
1734440240000|2024-12-17 12:57:20|41531.8|41511.8|41536.8|41516.8|41536.8|41516.8|41531.8|41511.8|5
1734440250000|2024-12-17 12:57:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|10
1734440260000|2024-12-17 12:57:40|41541.8|41521.8|41544.3|41524.3|41544.3|41524.3|41541.8|41521.8|3
1734440270000|2024-12-17 12:57:50|41548.7|41528.7|41544.3|41524.3|41548.7|41528.7|41544.3|41524.3|7
1734440280000|2024-12-17 12:58:00|41541.8|41521.8|41546.8|41526.8|41546.8|41526.8|41541.8|41521.8|9
1734440290000|2024-12-17 12:58:10|41549.3|41529.3|41551.8|41531.8|41551.8|41531.8|41549.3|41529.3|18
1734440300000|2024-12-17 12:58:20|41554.3|41534.3|41554.3|41534.3|41554.3|41534.3|41554.3|41534.3|2
1734440310000|2024-12-17 12:58:30|41551.8|41531.8|41554.3|41534.3|41554.3|41534.3|41551.8|41531.8|5
1734440320000|2024-12-17 12:58:40|41556.8|41536.8|41554.3|41534.3|41556.8|41536.8|41552.3|41532.3|13
1734440330000|2024-12-17 12:58:50|41556.2|41536.2|41554.3|41534.3|41556.2|41536.2|41554.3|41534.3|1
1734440340000|2024-12-17 12:59:00|41556.2|41536.2|41544.3|41524.3|41556.2|41536.2|41541.8|41521.8|13
1734440350000|2024-12-17 12:59:10|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|41541.8|41521.8|3
1734440360000|2024-12-17 12:59:20|41539.3|41519.3|41537.3|41517.3|41539.3|41519.3|41537.3|41517.3|10
1734440370000|2024-12-17 12:59:30|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|4
1734440380000|2024-12-17 12:59:40|41541.2|41521.2|41541.8|41521.8|41541.8|41521.8|41538.7|41518.7|20
1734440390000|2024-12-17 12:59:50|41539.8|41519.8|41534.3|41514.3|41539.8|41519.8|41531.2|41511.2|7
1734440400000|2024-12-17 13:00:00|41536.2|41516.2|41534.3|41514.3|41539.3|41519.3|41529.3|41509.3|135
1734440410000|2024-12-17 13:00:10|41536.2|41516.2|41546.8|41526.8|41546.8|41526.8|41524.8|41504.8|63
1734440420000|2024-12-17 13:00:20|41544.3|41524.3|41549.3|41529.3|41551.2|41531.2|41544.3|41524.3|31
1734440430000|2024-12-17 13:00:30|41545.4|41525.4|41539.8|41519.8|41545.4|41525.4|41539.3|41519.3|9
1734440440000|2024-12-17 13:00:40|41539.3|41519.3|41549.3|41529.3|41549.3|41529.3|41537.3|41517.3|12
1734440450000|2024-12-17 13:00:50|41547.3|41527.3|41554.3|41534.3|41554.3|41534.3|41544.8|41524.8|13
1734440460000|2024-12-17 13:01:00|41556.8|41536.8|41539.3|41519.3|41558.7|41538.7|41537.9|41517.9|81
1734440470000|2024-12-17 13:01:10|41542.3|41522.3|41541.8|41521.8|41544.3|41524.3|41536.8|41516.8|22
1734440480000|2024-12-17 13:01:20|41539.8|41519.8|41536.8|41516.8|41541.8|41521.8|41534.3|41514.3|12
1734440490000|2024-12-17 13:01:30|41531.8|41511.8|41529.3|41509.3|41536.8|41516.8|41529.3|41509.3|33
1734440500000|2024-12-17 13:01:40|41531.8|41511.8|41532.3|41512.3|41534.3|41514.3|41525.4|41505.4|26
1734440510000|2024-12-17 13:01:50|41534.3|41514.3|41531.8|41511.8|41534.3|41514.3|41531.8|41511.8|26
1734440520000|2024-12-17 13:02:00|41529.8|41509.8|41536.8|41516.8|41536.8|41516.8|41529.3|41509.3|22
1734440530000|2024-12-17 13:02:10|41539.3|41519.3|41546.2|41526.2|41548.7|41528.7|41536.8|41516.8|19
1734440540000|2024-12-17 13:02:20|41548.7|41528.7|41546.8|41526.8|41553.7|41533.7|41546.2|41526.2|17
1734440550000|2024-12-17 13:02:30|41547.3|41527.3|41546.8|41526.8|41549.3|41529.3|41544.3|41524.3|13
1734440560000|2024-12-17 13:02:40|41544.8|41524.8|41539.3|41519.3|41546.8|41526.8|41534.3|41514.3|40
1734440570000|2024-12-17 13:02:50|41541.2|41521.2|41544.3|41524.3|41546.8|41526.8|41539.8|41519.8|8
1734440580000|2024-12-17 13:03:00|41546.8|41526.8|41544.3|41524.3|41546.8|41526.8|41539.3|41519.3|16
1734440590000|2024-12-17 13:03:10|41541.8|41521.8|41542.3|41522.3|41544.3|41524.3|41539.3|41519.3|4
1734440600000|2024-12-17 13:03:20|41544.3|41524.3|41554.3|41534.3|41554.8|41534.8|41541.8|41521.8|10
1734440610000|2024-12-17 13:03:30|41551.8|41531.8|41549.8|41529.8|41554.3|41534.3|41549.8|41529.8|7
1734440620000|2024-12-17 13:03:40|41547.3|41527.3|41559.3|41539.3|41559.3|41539.3|41547.3|41527.3|15
1734440630000|2024-12-17 13:03:50|41561.8|41541.8|41561.8|41541.8|41564.3|41544.3|41561.8|41541.8|17
1734440640000|2024-12-17 13:04:00|41561.2|41541.2|41566.8|41546.8|41569.3|41549.3|41558.7|41538.7|21
1734440650000|2024-12-17 13:04:10|41566.2|41546.2|41564.3|41544.3|41566.2|41546.2|41561.8|41541.8|14
1734440660000|2024-12-17 13:04:20|41559.3|41539.3|41561.8|41541.8|41564.3|41544.3|41559.3|41539.3|12
1734440670000|2024-12-17 13:04:30|41559.8|41539.8|41563.7|41543.7|41564.3|41544.3|41559.8|41539.8|3
1734440680000|2024-12-17 13:04:40|41564.3|41544.3|41556.8|41536.8|41564.3|41544.3|41554.3|41534.3|12
1734440690000|2024-12-17 13:04:50|41554.3|41534.3|41559.3|41539.3|41559.3|41539.3|41554.3|41534.3|7
1734440700000|2024-12-17 13:05:00|41557.3|41537.3|41559.3|41539.3|41559.3|41539.3|41557.3|41537.3|19
1734440710000|2024-12-17 13:05:10|41561.8|41541.8|41569.3|41549.3|41569.3|41549.3|41561.8|41541.8|5
1734440720000|2024-12-17 13:05:20|41566.8|41546.8|41571.8|41551.8|41571.8|41551.8|41566.8|41546.8|2
1734440730000|2024-12-17 13:05:30|41573.7|41553.7|41574.3|41554.3|41574.3|41554.3|41573.7|41553.7|9
1734440740000|2024-12-17 13:05:40|41569.3|41549.3|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|7
1734440750000|2024-12-17 13:05:50|41576.2|41556.2|41574.3|41554.3|41578.7|41558.7|41574.3|41554.3|8
1734440760000|2024-12-17 13:06:00|41573.7|41553.7|41571.8|41551.8|41574.3|41554.3|41569.3|41549.3|6
1734440770000|2024-12-17 13:06:10|41569.3|41549.3|41569.3|41549.3|41571.8|41551.8|41569.3|41549.3|3
1734440780000|2024-12-17 13:06:20|41571.2|41551.2|41574.3|41554.3|41574.3|41554.3|41569.3|41549.3|18
1734440790000|2024-12-17 13:06:30|||||||||5
1734440800000|2024-12-17 13:06:40|41576.2|41556.2|41579.3|41559.3|41579.3|41559.3|41574.3|41554.3|2
1734440810000|2024-12-17 13:06:50|41583.7|41563.7|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|6
1734440820000|2024-12-17 13:07:00|41579.9|41559.9|41579.3|41559.3|41581.8|41561.8|41579.3|41559.3|4
1734440830000|2024-12-17 13:07:10|41577.4|41557.4|41579.3|41559.3|41579.3|41559.3|41576.8|41556.8|7
1734440840000|2024-12-17 13:07:20|41574.3|41554.3|41581.2|41561.2|41581.2|41561.2|41574.3|41554.3|24
1734440850000|2024-12-17 13:07:30|41583.1|41563.1|41581.2|41561.2|41585.6|41565.6|41581.2|41561.2|6
1734440860000|2024-12-17 13:07:40|41581.8|41561.8|41583.7|41563.7|41584.3|41564.3|41579.3|41559.3|8
1734440870000|2024-12-17 13:07:50|41584.3|41564.3|41581.8|41561.8|41586.2|41566.2|41581.8|41561.8|6
1734440880000|2024-12-17 13:08:00|41583.7|41563.7|41581.8|41561.8|41584.3|41564.3|41581.8|41561.8|4
1734440890000|2024-12-17 13:08:10|41584.3|41564.3|41584.3|41564.3|41584.3|41564.3|41582.4|41562.4|9
1734440900000|2024-12-17 13:08:20|41586.8|41566.8|41581.8|41561.8|41586.8|41566.8|41581.8|41561.8|18
1734440910000|2024-12-17 13:08:30|41579.3|41559.3|41584.3|41564.3|41584.3|41564.3|41579.3|41559.3|7
1734440920000|2024-12-17 13:08:40|41580.4|41560.4|41571.8|41551.8|41580.4|41560.4|41571.8|41551.8|23
1734440930000|2024-12-17 13:08:50|41569.3|41549.3|41569.3|41549.3|41569.3|41549.3|41564.3|41544.3|14
1734440940000|2024-12-17 13:09:00|41564.9|41544.9|41564.3|41544.3|41564.9|41544.9|41562.4|41542.4|16
1734440950000|2024-12-17 13:09:10|41562.4|41542.4|41568.7|41548.7|41568.7|41548.7|41561.8|41541.8|9
1734440960000|2024-12-17 13:09:20|41566.8|41546.8|41574.3|41554.3|41574.3|41554.3|41566.8|41546.8|7
1734440970000|2024-12-17 13:09:30|41571.8|41551.8|41569.3|41549.3|41571.8|41551.8|41569.3|41549.3|1
1734440980000|2024-12-17 13:09:40|41571.2|41551.2|41571.8|41551.8|41574.3|41554.3|41569.3|41549.3|6
1734440990000|2024-12-17 13:09:50|41569.3|41549.3|41569.3|41549.3|41571.8|41551.8|41569.3|41549.3|7
1734441000000|2024-12-17 13:10:00|41566.8|41546.8|41559.3|41539.3|41566.8|41546.8|41559.3|41539.3|33
1734441010000|2024-12-17 13:10:10|41554.9|41534.9|41539.3|41519.3|41554.9|41534.9|41539.3|41519.3|27
1734441020000|2024-12-17 13:10:20|41536.8|41516.8|41529.9|41509.9|41539.3|41519.3|41529.9|41509.9|31
1734441030000|2024-12-17 13:10:30|41529.3|41509.3|41534.3|41514.3|41534.3|41514.3|41529.3|41509.3|28
1734441040000|2024-12-17 13:10:40|41536.8|41516.8|41541.2|41521.2|41541.2|41521.2|41536.8|41516.8|11
1734441050000|2024-12-17 13:10:50|41539.3|41519.3|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|15
1734441060000|2024-12-17 13:11:00|41541.2|41521.2|41541.8|41521.8|41541.8|41521.8|41541.2|41521.2|14
1734441070000|2024-12-17 13:11:10|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41539.3|41519.3|21
1734441080000|2024-12-17 13:11:20|41541.2|41521.2|41536.2|41516.2|41541.2|41521.2|41533.7|41513.7|21
1734441090000|2024-12-17 13:11:30|41536.8|41516.8|41534.3|41514.3|41536.8|41516.8|41531.8|41511.8|12
1734441100000|2024-12-17 13:11:40|41531.8|41511.8|41529.3|41509.3|41534.3|41514.3|41529.3|41509.3|0
1734441110000|2024-12-17 13:11:50|41533.2|41513.2|41531.2|41511.2|41534.3|41514.3|41529.3|41509.3|14
1734441120000|2024-12-17 13:12:00|41533.7|41513.7|41534.3|41514.3|41536.8|41516.8|41533.7|41513.7|10
1734441130000|2024-12-17 13:12:10|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41534.3|41514.3|14
1734441140000|2024-12-17 13:12:20|41541.2|41521.2|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|1
1734441150000|2024-12-17 13:12:30|41541.8|41521.8|41541.8|41521.8|41544.3|41524.3|41539.3|41519.3|2
1734441160000|2024-12-17 13:12:40|41539.9|41519.9|41541.8|41521.8|41541.8|41521.8|41539.3|41519.3|2
1734441170000|2024-12-17 13:12:50|41544.3|41524.3|41544.3|41524.3|41544.3|41524.3|41541.8|41521.8|5
1734441180000|2024-12-17 13:13:00|41546.2|41526.2|41549.3|41529.3|41549.3|41529.3|41544.3|41524.3|14
1734441190000|2024-12-17 13:13:10|41546.8|41526.8|41554.3|41534.3|41554.3|41534.3|41546.8|41526.8|10
1734441200000|2024-12-17 13:13:20|41556.2|41536.2|41556.8|41536.8|41558.7|41538.7|41554.3|41534.3|16
1734441210000|2024-12-17 13:13:30|41554.3|41534.3|41546.8|41526.8|41556.2|41536.2|41546.8|41526.8|28
1734441220000|2024-12-17 13:13:40|41544.3|41524.3|41547.4|41527.4|41547.4|41527.4|41541.8|41521.8|11
1734441230000|2024-12-17 13:13:50|41549.3|41529.3|41546.8|41526.8|41549.3|41529.3|41544.3|41524.3|20
1734441240000|2024-12-17 13:14:00|41544.9|41524.9|41538.7|41518.7|41547.4|41527.4|41536.8|41516.8|14
1734441250000|2024-12-17 13:14:10|41539.3|41519.3|41534.9|41514.9|41539.3|41519.3|41534.3|41514.3|5
1734441260000|2024-12-17 13:14:20|41534.3|41514.3|41536.2|41516.2|41536.2|41516.2|41529.3|41509.3|12
1734441270000|2024-12-17 13:14:30|41536.8|41516.8|41536.8|41516.8|41539.3|41519.3|41534.3|41514.3|3
1734441280000|2024-12-17 13:14:40|41534.3|41514.3|41534.3|41514.3|41536.8|41516.8|41534.3|41514.3|17
1734441290000|2024-12-17 13:14:50|41532.4|41512.4|41529.9|41509.9|41532.4|41512.4|41529.3|41509.3|8
1734441300000|2024-12-17 13:15:00|41529.3|41509.3|41531.8|41511.8|41536.2|41516.2|41529.3|41509.3|16
1734441310000|2024-12-17 13:15:10|41529.3|41509.3|41529.3|41509.3|41531.8|41511.8|41529.3|41509.3|12
1734441320000|2024-12-17 13:15:20|41526.8|41506.8|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|12
1734441330000|2024-12-17 13:15:30|41529.3|41509.3|41529.3|41509.3|41531.8|41511.8|41529.3|41509.3|9
1734441340000|2024-12-17 13:15:40|41529.9|41509.9|41534.3|41514.3|41534.3|41514.3|41529.3|41509.3|6
1734441350000|2024-12-17 13:15:50|41536.2|41516.2|41536.8|41516.8|41536.8|41516.8|41536.2|41516.2|2
1734441360000|2024-12-17 13:16:00|41534.3|41514.3|41534.3|41514.3|41539.3|41519.3|41534.3|41514.3|7
1734441370000|2024-12-17 13:16:10|41532.4|41512.4|41534.3|41514.3|41536.8|41516.8|41531.8|41511.8|6
1734441380000|2024-12-17 13:16:20|41531.8|41511.8|41534.3|41514.3|41536.2|41516.2|41531.8|41511.8|5
1734441390000|2024-12-17 13:16:30|41531.8|41511.8|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|12
1734441400000|2024-12-17 13:16:40|||||||||14
1734441410000|2024-12-17 13:16:50|41531.8|41511.8|41525.4|41505.4|41531.8|41511.8|41525.4|41505.4|26
1734441420000|2024-12-17 13:17:00|41524.3|41504.3|41524.3|41504.3|41529.3|41509.3|41524.3|41504.3|6
1734441430000|2024-12-17 13:17:10|41526.2|41506.2|41526.8|41506.8|41526.8|41506.8|41524.3|41504.3|5
1734441440000|2024-12-17 13:17:20|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|41524.3|41504.3|4
1734441450000|2024-12-17 13:17:30|41526.2|41506.2|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|8
1734441460000|2024-12-17 13:17:40|41528.7|41508.7|41529.3|41509.3|41529.3|41509.3|41526.8|41506.8|2
1734441470000|2024-12-17 13:17:50|41531.2|41511.2|41529.3|41509.3|41531.8|41511.8|41529.3|41509.3|4
1734441480000|2024-12-17 13:18:00|41531.8|41511.8|41534.3|41514.3|41534.3|41514.3|41531.8|41511.8|6
1734441490000|2024-12-17 13:18:10|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|41533.7|41513.7|2
1734441500000|2024-12-17 13:18:20|41534.3|41514.3|41536.8|41516.8|41536.8|41516.8|41534.3|41514.3|3
1734441510000|2024-12-17 13:18:30|41537.4|41517.4|41539.3|41519.3|41539.9|41519.9|41537.4|41517.4|3
1734441520000|2024-12-17 13:18:40|||||||||1
1734441530000|2024-12-17 13:18:50|41541.2|41521.2|41541.2|41521.2|41541.2|41521.2|41541.2|41521.2|2
1734441540000|2024-12-17 13:19:00|41541.8|41521.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|0
1734441550000|2024-12-17 13:19:10|41541.2|41521.2|41541.8|41521.8|41541.8|41521.8|41539.3|41519.3|4
1734441560000|2024-12-17 13:19:20|41539.9|41519.9|41546.8|41526.8|41546.8|41526.8|41539.3|41519.3|7
1734441570000|2024-12-17 13:19:30|41549.3|41529.3|41556.2|41536.2|41556.2|41536.2|41549.3|41529.3|2
1734441580000|2024-12-17 13:19:40|41558.2|41538.2|41559.3|41539.3|41559.3|41539.3|41558.2|41538.2|5
1734441590000|2024-12-17 13:19:50|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41559.3|41539.3|5
1734441600000|2024-12-17 13:20:00|41559.3|41539.3|41554.3|41534.3|41559.3|41539.3|41551.8|41531.8|10
1734441610000|2024-12-17 13:20:10|41556.8|41536.8|41551.8|41531.8|41556.8|41536.8|41551.8|41531.8|2
1734441620000|2024-12-17 13:20:20|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|8
1734441630000|2024-12-17 13:20:30|41546.8|41526.8|41544.3|41524.3|41546.8|41526.8|41544.3|41524.3|18
1734441640000|2024-12-17 13:20:40|41539.3|41519.3|41527.4|41507.4|41539.3|41519.3|41524.9|41504.9|76
1734441650000|2024-12-17 13:20:50|41526.8|41506.8|41529.3|41509.3|41531.8|41511.8|41526.8|41506.8|7
1734441660000|2024-12-17 13:21:00|41527.4|41507.4|41531.2|41511.2|41531.2|41511.2|41523|41503|37
1734441670000|2024-12-17 13:21:10|41533.2|41513.2|41529.3|41509.3|41533.2|41513.2|41526.8|41506.8|13
1734441680000|2024-12-17 13:21:20|41531.2|41511.2|41526.8|41506.8|41531.8|41511.8|41521.8|41501.8|11
1734441690000|2024-12-17 13:21:30|41528.7|41508.7|41529.3|41509.3|41531.8|41511.8|41526.8|41506.8|4
1734441710000|2024-12-17 13:21:50|41527.4|41507.4|41528.7|41508.7|41528.7|41508.7|41524.3|41504.3|8
1734441720000|2024-12-17 13:22:00|41526.8|41506.8|41526.8|41506.8|41529.3|41509.3|41526.8|41506.8|6
1734441730000|2024-12-17 13:22:10|41527.4|41507.4|41529.3|41509.3|41529.3|41509.3|41527.4|41507.4|8
1734441740000|2024-12-17 13:22:20|||||||||1
1734441750000|2024-12-17 13:22:30|41525.5|41505.5|41530.5|41510.5|41530.5|41510.5|41525.5|41505.5|103
1734441760000|2024-12-17 13:22:40|41534.9|41514.9|41540.5|41520.5|41543|41523|41534.9|41514.9|17
1734441770000|2024-12-17 13:22:50|41538.5|41518.5|41537.4|41517.4|41540.5|41520.5|41535.5|41515.5|8
1734441780000|2024-12-17 13:23:00|41539.9|41519.9|41535.5|41515.5|41540.5|41520.5|41534.3|41514.3|24
1734441790000|2024-12-17 13:23:10|41530.5|41510.5|41530.5|41510.5|41533|41513|41528|41508|12
1734441800000|2024-12-17 13:23:20|41533|41513|41530.5|41510.5|41533|41513|41530.5|41510.5|5
1734441810000|2024-12-17 13:23:30|41529.9|41509.9|41518|41498|41529.9|41509.9|41518|41498|41
1734441820000|2024-12-17 13:23:40|41518.5|41498.5|41493|41473|41520.5|41500.5|41490.5|41470.5|72
1734441830000|2024-12-17 13:23:50|41491|41471|41493.5|41473.5|41498|41478|41490.5|41470.5|185
1734441840000|2024-12-17 13:24:00|41491|41471|41491.6|41471.6|41497.4|41477.4|41491|41471|110
1734441850000|2024-12-17 13:24:10|41494.1|41474.1|41496|41476|41496|41476|41491.6|41471.6|31
1734441860000|2024-12-17 13:24:20|41491.6|41471.6|41496.6|41476.6|41496.6|41476.6|41491.6|41471.6|19
1734441870000|2024-12-17 13:24:30|41496|41476|41501|41481|41501|41481|41493.5|41473.5|7
1734441880000|2024-12-17 13:24:40|41498.5|41478.5|41496.6|41476.6|41501.6|41481.6|41496.6|41476.6|17
1734441890000|2024-12-17 13:24:50|41494.7|41474.7|41496.6|41476.6|41496.6|41476.6|41494.1|41474.1|0
1734441900000|2024-12-17 13:25:00|41494.1|41474.1|41491.6|41471.6|41496.6|41476.6|41491.6|41471.6|25
1734441910000|2024-12-17 13:25:10|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|10
1734441920000|2024-12-17 13:25:20|41494.7|41474.7|41494.1|41474.1|41496|41476|41491.6|41471.6|7
1734441930000|2024-12-17 13:25:30|41496.6|41476.6|41491.6|41471.6|41496.6|41476.6|41491.6|41471.6|6
1734441940000|2024-12-17 13:25:40|41492.2|41472.2|41496.6|41476.6|41496.6|41476.6|41492.2|41472.2|3
1734441950000|2024-12-17 13:25:50|41494.1|41474.1|41494.1|41474.1|41496.6|41476.6|41491.6|41471.6|12
1734441960000|2024-12-17 13:26:00|41492.2|41472.2|41499.1|41479.1|41499.1|41479.1|41492.2|41472.2|4
1734441970000|2024-12-17 13:26:10|41497.2|41477.2|41496.6|41476.6|41497.2|41477.2|41494.7|41474.7|0
1734441980000|2024-12-17 13:26:20|41494.1|41474.1|41494.1|41474.1|41496.6|41476.6|41494.1|41474.1|18
1734441990000|2024-12-17 13:26:30|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41494.1|41474.1|7
1734442000000|2024-12-17 13:26:40|41494.1|41474.1|41499.1|41479.1|41499.1|41479.1|41494.1|41474.1|1
1734442010000|2024-12-17 13:26:50|41496.6|41476.6|41496.6|41476.6|41501|41481|41494.1|41474.1|19
1734442020000|2024-12-17 13:27:00|41494.7|41474.7|41489.1|41469.1|41496.6|41476.6|41489.1|41469.1|11
1734442040000|2024-12-17 13:27:20|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|3
1734442050000|2024-12-17 13:27:30|41489.1|41469.1|41491.6|41471.6|41491.6|41471.6|41489.1|41469.1|12
1734442060000|2024-12-17 13:27:40|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|41489.7|41469.7|15
1734442070000|2024-12-17 13:27:50|41491.6|41471.6|41494.1|41474.1|41494.1|41474.1|41491.6|41471.6|2
1734442080000|2024-12-17 13:28:00|41496|41476|41499.1|41479.1|41499.1|41479.1|41496|41476|5
1734442090000|2024-12-17 13:28:10|41498.5|41478.5|41496.6|41476.6|41498.5|41478.5|41496.6|41476.6|5
1734442100000|2024-12-17 13:28:20|41499.1|41479.1|41496.6|41476.6|41499.1|41479.1|41496.6|41476.6|143
1734442110000|2024-12-17 13:28:30|41494.7|41474.7|41496.6|41476.6|41496.6|41476.6|41494.7|41474.7|15
1734442120000|2024-12-17 13:28:40|41494.7|41474.7|41494.7|41474.7|41494.7|41474.7|41492.8|41472.8|29
1734442130000|2024-12-17 13:28:50|41492.8|41472.8|41494.7|41474.7|41497.2|41477.2|41492.8|41472.8|4
1734442140000|2024-12-17 13:29:00|41497.2|41477.2|41507.8|41487.8|41507.8|41487.8|41497.2|41477.2|3
1734442150000|2024-12-17 13:29:10|41508.3|41488.3|41512.2|41492.2|41514.1|41494.1|41508.3|41488.3|7
1734442160000|2024-12-17 13:29:20|41516|41496|41515.3|41495.3|41517.8|41497.8|41514.7|41494.7|6
1734442170000|2024-12-17 13:29:30|41517.8|41497.8|41517.8|41497.8|41517.8|41497.8|41515.3|41495.3|3
1734442190000|2024-12-17 13:29:50|41515.3|41495.3|41515.3|41495.3|41515.8|41495.8|41515.3|41495.3|9
1734442200000|2024-12-17 13:30:00|41517.8|41497.8|41545.8|41525.8|41555.8|41535.8|41517.8|41497.8|21
1734442210000|2024-12-17 13:30:10|41547.8|41527.8|41510.3|41490.3|41552.2|41532.2|41510.3|41490.3|67
1734442220000|2024-12-17 13:30:20|41512.8|41492.8|41510.8|41490.8|41512.8|41492.8|41508.3|41488.3|25
1734442230000|2024-12-17 13:30:30|41512.8|41492.8|41511.4|41491.4|41512.8|41492.8|41506.4|41486.4|12
1734442240000|2024-12-17 13:30:40|41508.9|41488.9|41509.5|41489.5|41511.4|41491.4|41506.4|41486.4|23
1734442250000|2024-12-17 13:30:50|41510|41490|41511.4|41491.4|41513.3|41493.3|41508.9|41488.9|18
1734442260000|2024-12-17 13:31:00|41509.5|41489.5|41506.4|41486.4|41509.5|41489.5|41506.4|41486.4|1
1734442270000|2024-12-17 13:31:10|41511.4|41491.4|41516.4|41496.4|41516.4|41496.4|41511.4|41491.4|10
1734442280000|2024-12-17 13:31:20|41513.9|41493.9|41511.4|41491.4|41513.9|41493.9|41511.4|41491.4|3
1734442290000|2024-12-17 13:31:30|41513.9|41493.9|41511.4|41491.4|41513.9|41493.9|41510.8|41490.8|6
1734442300000|2024-12-17 13:31:40|41508.9|41488.9|41513.9|41493.9|41513.9|41493.9|41508.9|41488.9|1
1734442310000|2024-12-17 13:31:50|41513.3|41493.3|41511.4|41491.4|41513.3|41493.3|41511.4|41491.4|11
1734442320000|2024-12-17 13:32:00|41513.9|41493.9|41503.9|41483.9|41513.9|41493.9|41503.9|41483.9|10
1734442330000|2024-12-17 13:32:10|41501.4|41481.4|41506.4|41486.4|41506.4|41486.4|41501.4|41481.4|10
1734442340000|2024-12-17 13:32:20|41503.9|41483.9|41508.9|41488.9|41508.9|41488.9|41503.9|41483.9|7
1734442350000|2024-12-17 13:32:30|41511.4|41491.4|41504.5|41484.5|41511.4|41491.4|41504.5|41484.5|14
1734442360000|2024-12-17 13:32:40|41509.5|41489.5|41513.9|41493.9|41513.9|41493.9|41509.5|41489.5|13
1734442370000|2024-12-17 13:32:50|41512|41492|41508.9|41488.9|41513.9|41493.9|41508.9|41488.9|16
1734442380000|2024-12-17 13:33:00|41506.4|41486.4|41503.9|41483.9|41506.4|41486.4|41503.9|41483.9|5
1734442390000|2024-12-17 13:33:10|41501.4|41481.4|41502|41482|41503.9|41483.9|41498.9|41478.9|5
1734442400000|2024-12-17 13:33:20|41501.4|41481.4|41496.4|41476.4|41502|41482|41496.4|41476.4|7
1734442410000|2024-12-17 13:33:30|41494.5|41474.5|41488.9|41468.9|41496.4|41476.4|41488.9|41468.9|12
1734442420000|2024-12-17 13:33:40|41490.1|41470.1|41491.4|41471.4|41496.4|41476.4|41490.1|41470.1|14
1734442430000|2024-12-17 13:33:50|41493.3|41473.3|41491.4|41471.4|41493.9|41473.9|41488.9|41468.9|8
1734442440000|2024-12-17 13:34:00|41488.9|41468.9|41478.9|41458.9|41488.9|41468.9|41478.9|41458.9|13
1734442450000|2024-12-17 13:34:10|41477|41457|41472|41452|41478.3|41458.3|41472|41452|18
1734442460000|2024-12-17 13:34:20|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|41473.9|41453.9|17
1734442470000|2024-12-17 13:34:30|41471.4|41451.4|41478.3|41458.3|41478.3|41458.3|41471.4|41451.4|9
1734442480000|2024-12-17 13:34:40|41475.8|41455.8|41473.9|41453.9|41478.9|41458.9|41473.9|41453.9|7
1734442490000|2024-12-17 13:34:50|41472|41452|41473.9|41453.9|41473.9|41453.9|41472|41452|10
1734442500000|2024-12-17 13:35:00|||||||||3
1734442510000|2024-12-17 13:35:10|41472|41452|41463.9|41443.9|41472|41452|41459.5|41439.5|14
1734442520000|2024-12-17 13:35:20|41461.4|41441.4|41450.1|41430.1|41461.4|41441.4|41450.1|41430.1|29
1734442530000|2024-12-17 13:35:30|41452.6|41432.6|41450.1|41430.1|41454.5|41434.5|41450.1|41430.1|16
1734442540000|2024-12-17 13:35:40|41452|41432|41450.1|41430.1|41452.6|41432.6|41447.6|41427.6|8
1734442550000|2024-12-17 13:35:50|41449.5|41429.5|41445.1|41425.1|41449.5|41429.5|41442.6|41422.6|13
1734442560000|2024-12-17 13:36:00|41443.7|41423.7|41426.2|41406.2|41443.7|41423.7|41423.1|41403.1|77
1734442570000|2024-12-17 13:36:10|41428.1|41408.1|41426.2|41406.2|41431.2|41411.2|41426.2|41406.2|121
1734442580000|2024-12-17 13:36:20|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|41421.2|41401.2|20
1734442590000|2024-12-17 13:36:30|41428.1|41408.1|41428.7|41408.7|41430.6|41410.6|41426.2|41406.2|19
1734442600000|2024-12-17 13:36:40|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41421.2|41401.2|24
1734442610000|2024-12-17 13:36:50|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41421.2|41401.2|3
1734442620000|2024-12-17 13:37:00|41421.2|41401.2|41423.7|41403.7|41423.7|41403.7|41418.7|41398.7|32
1734442630000|2024-12-17 13:37:10|41421.2|41401.2|41431.2|41411.2|41431.2|41411.2|41421.2|41401.2|22
1734442640000|2024-12-17 13:37:20|41428.7|41408.7|41436.2|41416.2|41436.2|41416.2|41428.7|41408.7|4
1734442650000|2024-12-17 13:37:30|41438.7|41418.7|41439.3|41419.3|41441.2|41421.2|41438.7|41418.7|10
1734442660000|2024-12-17 13:37:40|41438.7|41418.7|41438.7|41418.7|41441.2|41421.2|41438.7|41418.7|2
1734442670000|2024-12-17 13:37:50|41436.2|41416.2|41441.2|41421.2|41441.2|41421.2|41436.2|41416.2|4
1734442680000|2024-12-17 13:38:00|41443.7|41423.7|41445.6|41425.6|41445.6|41425.6|41443.7|41423.7|1
1734442690000|2024-12-17 13:38:10|41447.6|41427.6|41461.2|41441.2|41461.2|41441.2|41447.6|41427.6|28
1734442700000|2024-12-17 13:38:20|41463.7|41443.7|41480.1|41460.1|41480.1|41460.1|41463.7|41443.7|18
1734442710000|2024-12-17 13:38:30|41478.1|41458.1|41483.7|41463.7|41483.7|41463.7|41478.1|41458.1|11
1734442720000|2024-12-17 13:38:40|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|41486.2|41466.2|2
1734442730000|2024-12-17 13:38:50|41481.8|41461.8|41486.2|41466.2|41486.2|41466.2|41481.2|41461.2|17
1734442740000|2024-12-17 13:39:00|41481.2|41461.2|41486.2|41466.2|41488.7|41468.7|41481.2|41461.2|21
1734442750000|2024-12-17 13:39:10|41484.3|41464.3|41476.8|41456.8|41484.3|41464.3|41476.8|41456.8|16
1734442760000|2024-12-17 13:39:20|41476.2|41456.2|41478.7|41458.7|41478.7|41458.7|41476.2|41456.2|9
1734442770000|2024-12-17 13:39:30|41476.8|41456.8|41486.2|41466.2|41486.2|41466.2|41476.2|41456.2|11
1734442780000|2024-12-17 13:39:40|41484.3|41464.3|41495.6|41475.6|41495.6|41475.6|41484.3|41464.3|27
1734442790000|2024-12-17 13:39:50|41496.2|41476.2|41500.6|41480.6|41500.6|41480.6|41496.2|41476.2|16
1734442800000|2024-12-17 13:40:00|41501.2|41481.2|41501.2|41481.2|41505.6|41485.6|41498.7|41478.7|5
1734442810000|2024-12-17 13:40:10|41503.7|41483.7|41508.7|41488.7|41511.2|41491.2|41503.7|41483.7|15
1734442820000|2024-12-17 13:40:20|41511.2|41491.2|41513.7|41493.7|41513.7|41493.7|41508.7|41488.7|10
1734442840000|2024-12-17 13:40:40|41511.2|41491.2|41508.7|41488.7|41513.7|41493.7|41508.7|41488.7|8
1734442850000|2024-12-17 13:40:50|41506.8|41486.8|41508.7|41488.7|41508.7|41488.7|41504.9|41484.9|5
1734442860000|2024-12-17 13:41:00|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|0
1734442870000|2024-12-17 13:41:10|41503.7|41483.7|41501.8|41481.8|41506.2|41486.2|41501.8|41481.8|3
1734442880000|2024-12-17 13:41:20|41501.2|41481.2|41493.7|41473.7|41501.2|41481.2|41493.7|41473.7|4
1734442890000|2024-12-17 13:41:30|41496.2|41476.2|41501.2|41481.2|41501.2|41481.2|41496.2|41476.2|2
1734442900000|2024-12-17 13:41:40|41501.8|41481.8|41501.2|41481.2|41503.7|41483.7|41501.2|41481.2|11
1734442910000|2024-12-17 13:41:50|41498.7|41478.7|41496.2|41476.2|41498.7|41478.7|41496.2|41476.2|1
1734442920000|2024-12-17 13:42:00|41498.1|41478.1|41503.7|41483.7|41503.7|41483.7|41493.7|41473.7|8
1734442930000|2024-12-17 13:42:10|41505.6|41485.6|41506.2|41486.2|41506.2|41486.2|41503.7|41483.7|6
1734442940000|2024-12-17 13:42:20|41506.8|41486.8|41511.2|41491.2|41511.2|41491.2|41506.2|41486.2|6
1734442950000|2024-12-17 13:42:30|41508.7|41488.7|41506.2|41486.2|41508.7|41488.7|41506.2|41486.2|1
1734442960000|2024-12-17 13:42:40|||||||||3
1734442970000|2024-12-17 13:42:50|41503.7|41483.7|41501.2|41481.2|41503.7|41483.7|41501.2|41481.2|7
1734442980000|2024-12-17 13:43:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|2
1734442990000|2024-12-17 13:43:10|41501.2|41481.2|41503.1|41483.1|41503.1|41483.1|41501.2|41481.2|4
1734443000000|2024-12-17 13:43:20|41501.2|41481.2|41503.1|41483.1|41503.1|41483.1|41501.2|41481.2|0
1734443010000|2024-12-17 13:43:30|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|0
1734443020000|2024-12-17 13:43:40|41500.6|41480.6|41500.1|41480.1|41500.6|41480.6|41500.1|41480.1|3
1734443030000|2024-12-17 13:43:50|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|13
1734443040000|2024-12-17 13:44:00|41503.2|41483.2|41503.7|41483.7|41506.2|41486.2|41503.2|41483.2|12
1734443050000|2024-12-17 13:44:10|||||||||3
1734443060000|2024-12-17 13:44:20|41501.8|41481.8|41499.3|41479.3|41501.8|41481.8|41499.3|41479.3|1
1734443070000|2024-12-17 13:44:30|41496.2|41476.2|41491.2|41471.2|41496.2|41476.2|41491.2|41471.2|9
1734443090000|2024-12-17 13:44:50|41487.4|41467.4|41488.7|41468.7|41491.2|41471.2|41484.3|41464.3|26
1734443100000|2024-12-17 13:45:00|41490.7|41470.7|41488.7|41468.7|41490.7|41470.7|41486.2|41466.2|15
1734443110000|2024-12-17 13:45:10|41491.2|41471.2|41491.2|41471.2|41491.2|41471.2|41489.3|41469.3|6
1734443120000|2024-12-17 13:45:20|41489.3|41469.3|41488.7|41468.7|41489.3|41469.3|41488.7|41468.7|9
1734443140000|2024-12-17 13:45:40|41486.8|41466.8|41486.2|41466.2|41486.8|41466.8|41486.2|41466.2|0
1734443150000|2024-12-17 13:45:50|41488.2|41468.2|41483.7|41463.7|41488.7|41468.7|41483.7|41463.7|22
1734443160000|2024-12-17 13:46:00|41478.7|41458.7|41476.8|41456.8|41481.2|41461.2|41476.8|41456.8|7
1734443170000|2024-12-17 13:46:10|41481.2|41461.2|41476.2|41456.2|41481.2|41461.2|41476.2|41456.2|9
1734443180000|2024-12-17 13:46:20|||||||||9
1734443190000|2024-12-17 13:46:30|41474.3|41454.3|41469.3|41449.3|41474.3|41454.3|41468.7|41448.7|25
1734443200000|2024-12-17 13:46:40|41466.8|41446.8|41466.2|41446.2|41466.8|41446.8|41461.2|41441.2|14
1734443210000|2024-12-17 13:46:50|41461.8|41441.8|41466.2|41446.2|41468.7|41448.7|41461.8|41441.8|3
1734443220000|2024-12-17 13:47:00|41468.7|41448.7|41456.2|41436.2|41468.7|41448.7|41456.2|41436.2|8
1734443230000|2024-12-17 13:47:10|41455.7|41435.7|41448.7|41428.7|41455.7|41435.7|41446.2|41426.2|7
1734443240000|2024-12-17 13:47:20|41450.7|41430.7|41446.2|41426.2|41451.2|41431.2|41446.2|41426.2|2
1734443250000|2024-12-17 13:47:30|41448.7|41428.7|41446.2|41426.2|41450.7|41430.7|41446.2|41426.2|75
1734443260000|2024-12-17 13:47:40|41448.7|41428.7|41451.2|41431.2|41451.2|41431.2|41448.7|41428.7|7
1734443270000|2024-12-17 13:47:50|41450.7|41430.7|41453.2|41433.2|41453.2|41433.2|41450.7|41430.7|13
1734443280000|2024-12-17 13:48:00|41452.6|41432.6|41450.7|41430.7|41453.2|41433.2|41450.7|41430.7|7
1734443300000|2024-12-17 13:48:20|41450.1|41430.1|41447.6|41427.6|41450.1|41430.1|41447.6|41427.6|12
1734443310000|2024-12-17 13:48:30|41445.7|41425.7|41445.1|41425.1|41445.7|41425.7|41445.1|41425.1|0
1734443320000|2024-12-17 13:48:40|41449.5|41429.5|41450.1|41430.1|41450.1|41430.1|41449.5|41429.5|7
1734443340000|2024-12-17 13:49:00|||||||||9
1734443350000|2024-12-17 13:49:10|41448.2|41428.2|41442.6|41422.6|41448.2|41428.2|41442.6|41422.6|7
1734443360000|2024-12-17 13:49:20|41444.5|41424.5|41445.1|41425.1|41445.1|41425.1|41444.5|41424.5|10
1734443370000|2024-12-17 13:49:30|41444.5|41424.5|41445.7|41425.7|41447.6|41427.6|41444.5|41424.5|4
1734443380000|2024-12-17 13:49:40|41445.1|41425.1|41447.6|41427.6|41447.6|41427.6|41442.6|41422.6|8
1734443390000|2024-12-17 13:49:50|41450.1|41430.1|41452.6|41432.6|41457.6|41437.6|41450.1|41430.1|9
1734443400000|2024-12-17 13:50:00|||||||||2
1734443410000|2024-12-17 13:50:10|41452|41432|41452.6|41432.6|41452.6|41432.6|41452|41432|2
1734443420000|2024-12-17 13:50:20|41454.5|41434.5|41455.1|41435.1|41455.1|41435.1|41454.5|41434.5|5
1734443430000|2024-12-17 13:50:30|41453.2|41433.2|41455.1|41435.1|41457.6|41437.6|41453.2|41433.2|3
1734443440000|2024-12-17 13:50:40|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|3
1734443450000|2024-12-17 13:50:50|41455.1|41435.1|41450.1|41430.1|41455.1|41435.1|41450.1|41430.1|6
1734443460000|2024-12-17 13:51:00|41447.6|41427.6|41450.1|41430.1|41450.1|41430.1|41445.1|41425.1|12
1734443470000|2024-12-17 13:51:10|41446.2|41426.2|41450.1|41430.1|41450.1|41430.1|41445.1|41425.1|3
1734443480000|2024-12-17 13:51:20|41449.5|41429.5|41450.1|41430.1|41450.1|41430.1|41447.6|41427.6|10
1734443490000|2024-12-17 13:51:30|41452.6|41432.6|41450.1|41430.1|41452.6|41432.6|41450.1|41430.1|6
1734443500000|2024-12-17 13:51:40|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|41455.1|41435.1|1
1734443510000|2024-12-17 13:51:50|||||||||1
1734443520000|2024-12-17 13:52:00|41451.2|41431.2|41447.6|41427.6|41451.2|41431.2|41447.6|41427.6|10
1734443530000|2024-12-17 13:52:10|41447|41427|41442.6|41422.6|41447.6|41427.6|41442.6|41422.6|4
1734443540000|2024-12-17 13:52:20|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41442.6|41422.6|33
1734443550000|2024-12-17 13:52:30|41443.2|41423.2|41437.6|41417.6|41445.1|41425.1|41437.6|41417.6|16
1734443560000|2024-12-17 13:52:40|41435.1|41415.1|41432.6|41412.6|41435.1|41415.1|41430.1|41410.1|4
1734443570000|2024-12-17 13:52:50|41430.7|41410.7|41425.1|41405.1|41430.7|41410.7|41425.1|41405.1|14
1734443580000|2024-12-17 13:53:00|41427|41407|41427|41407|41427|41407|41425.1|41405.1|7
1734443590000|2024-12-17 13:53:10|41424.5|41404.5|41429.5|41409.5|41429.5|41409.5|41424.5|41404.5|4
1734443600000|2024-12-17 13:53:20|41431.5|41411.5|41429.5|41409.5|41431.5|41411.5|41429.5|41409.5|7
1734443610000|2024-12-17 13:53:30|||||||||6
1734443620000|2024-12-17 13:53:40|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41422|41402|16
1734443630000|2024-12-17 13:53:50|41426.5|41406.5|41429.5|41409.5|41429.5|41409.5|41426.5|41406.5|5
1734443640000|2024-12-17 13:54:00|41431.5|41411.5|41444.5|41424.5|41444.5|41424.5|41431.5|41411.5|8
1734443650000|2024-12-17 13:54:10|41449.5|41429.5|41449|41429|41449.5|41429.5|41449|41429|4
1734443660000|2024-12-17 13:54:20|41451.5|41431.5|41454|41434|41456.5|41436.5|41451.5|41431.5|23
1734443670000|2024-12-17 13:54:30|41451.5|41431.5|41454|41434|41454|41434|41449|41429|12
1734443680000|2024-12-17 13:54:40|41451.5|41431.5|41451.5|41431.5|41454|41434|41449|41429|7
1734443690000|2024-12-17 13:54:50|41449|41429|41444.5|41424.5|41449|41429|41444.5|41424.5|10
1734443700000|2024-12-17 13:55:00|41444|41424|41454|41434|41454|41434|41444|41424|7
1734443710000|2024-12-17 13:55:10|41451.5|41431.5|41449|41429|41451.5|41431.5|41449|41429|6
1734443720000|2024-12-17 13:55:20|41445.1|41425.1|41451.5|41431.5|41451.5|41431.5|41444|41424|8
1734443730000|2024-12-17 13:55:30|41449|41429|41446.5|41426.5|41449|41429|41446.5|41426.5|2
1734443740000|2024-12-17 13:55:40|41448.4|41428.4|41444|41424|41449|41429|41444|41424|7
1734443750000|2024-12-17 13:55:50|41445.9|41425.9|41441.5|41421.5|41446.5|41426.5|41441.5|41421.5|9
1734443760000|2024-12-17 13:56:00|41439|41419|41444|41424|41444|41424|41437|41417|16
1734443770000|2024-12-17 13:56:10|41439|41419|41436.5|41416.5|41444|41424|41436.5|41416.5|8
1734443780000|2024-12-17 13:56:20|41439|41419|41439|41419|41439|41419|41439|41419|10
1734443790000|2024-12-17 13:56:30|41440.9|41420.9|41444|41424|41444|41424|41440.9|41420.9|6
1734443800000|2024-12-17 13:56:40|41449|41429|41451.5|41431.5|41454|41434|41449|41429|8
1734443810000|2024-12-17 13:56:50|41452|41432|41449|41429|41452|41432|41449|41429|15
1734443820000|2024-12-17 13:57:00|41449.5|41429.5|41454|41434|41454|41434|41449.5|41429.5|4
1734443830000|2024-12-17 13:57:10|41456.5|41436.5|41464|41444|41464|41444|41456.5|41436.5|8
1734443840000|2024-12-17 13:57:20|||||||||3
1734443850000|2024-12-17 13:57:30|41462|41442|41464|41444|41464|41444|41461.5|41441.5|19
1734443860000|2024-12-17 13:57:40|41462|41442|41466.5|41446.5|41466.5|41446.5|41461.5|41441.5|2
1734443870000|2024-12-17 13:57:50|41468.4|41448.4|41469|41449|41469|41449|41466.5|41446.5|13
1734443880000|2024-12-17 13:58:00|41471.5|41451.5|41484|41464|41484|41464|41471.5|41451.5|11
1734443890000|2024-12-17 13:58:10|41486.5|41466.5|41491.5|41471.5|41491.5|41471.5|41486.5|41466.5|6
1734443900000|2024-12-17 13:58:20|41489.5|41469.5|41494|41474|41495.9|41475.9|41489.5|41469.5|3
1734443910000|2024-12-17 13:58:30|41495.9|41475.9|41496.5|41476.5|41499|41479|41494|41474|2
1734443920000|2024-12-17 13:58:40|41494|41474|41484|41464|41496.5|41476.5|41484|41464|13
1734443930000|2024-12-17 13:58:50|41486.5|41466.5|41490.9|41470.9|41490.9|41470.9|41486.5|41466.5|5
1734443940000|2024-12-17 13:59:00|41493.4|41473.4|41496.5|41476.5|41499|41479|41491.5|41471.5|12
1734443950000|2024-12-17 13:59:10|41499|41479|41499|41479|41499|41479|41499|41479|12
1734443960000|2024-12-17 13:59:20|41501.5|41481.5|41506.5|41486.5|41506.5|41486.5|41501.5|41481.5|14
1734443970000|2024-12-17 13:59:30|41504.5|41484.5|41504|41484|41509|41489|41504|41484|13
1734443980000|2024-12-17 13:59:40|41507.8|41487.8|41509|41489|41510.9|41490.9|41507.8|41487.8|17
1734443990000|2024-12-17 13:59:50|41510.9|41490.9|41509|41489|41510.9|41490.9|41508.4|41488.4|18
1734444000000|2024-12-17 14:00:00|41510.9|41490.9|41511.5|41491.5|41524|41504|41509|41489|43
1734444010000|2024-12-17 14:00:10|41509.5|41489.5|41509|41489|41509.5|41489.5|41506.5|41486.5|20
1734444020000|2024-12-17 14:00:20|41506.5|41486.5|41509|41489|41509|41489|41504|41484|13
1734444030000|2024-12-17 14:00:30|41507|41487|41507|41487|41507|41487|41507|41487|23
1734444040000|2024-12-17 14:00:40|41505.1|41485.1|41499|41479|41505.1|41485.1|41499|41479|13
1734444050000|2024-12-17 14:00:50|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|41496.5|41476.5|3
1734444060000|2024-12-17 14:01:00|41499|41479|41494|41474|41499|41479|41494|41474|6
1734444070000|2024-12-17 14:01:10|41499|41479|41499|41479|41499.5|41479.5|41499|41479|3
1734444080000|2024-12-17 14:01:20|41500.9|41480.9|41504|41484|41504|41484|41500.9|41480.9|3
1734444090000|2024-12-17 14:01:30|41504.6|41484.6|41516.5|41496.5|41516.5|41496.5|41504.6|41484.6|8
1734444100000|2024-12-17 14:01:40|41517.6|41497.6|41524|41504|41524|41504|41517.6|41497.6|12
1734444110000|2024-12-17 14:01:50|41529|41509|41544|41524|41544|41524|41529|41509|40
1734444120000|2024-12-17 14:02:00|41541.5|41521.5|41539|41519|41541.5|41521.5|41539|41519|4
1734444130000|2024-12-17 14:02:10|41536.5|41516.5|41529|41509|41536.5|41516.5|41529|41509|18
1734444140000|2024-12-17 14:02:20|41525.1|41505.1|41519|41499|41525.1|41505.1|41519|41499|8
1734444150000|2024-12-17 14:02:30|41517.1|41497.1|41514|41494|41519|41499|41514|41494|4
1734444160000|2024-12-17 14:02:40|41519|41499|41519|41499|41519|41499|41519|41499|10
1734444170000|2024-12-17 14:02:50|41517.1|41497.1|41515.9|41495.9|41517.1|41497.1|41515.9|41495.9|6
1734444180000|2024-12-17 14:03:00|41516.5|41496.5|41529|41509|41529|41509|41514|41494|29
1734444190000|2024-12-17 14:03:10|41530.9|41510.9|41529|41509|41533.4|41513.4|41526.5|41506.5|10
1734444200000|2024-12-17 14:03:20|41526.5|41506.5|41530.3|41510.3|41530.3|41510.3|41526.5|41506.5|104
1734444210000|2024-12-17 14:03:30|41532.3|41512.3|41542.3|41522.3|41544.2|41524.2|41532.3|41512.3|11
1734444220000|2024-12-17 14:03:40|41539.8|41519.8|41545.3|41525.3|41545.3|41525.3|41539.8|41519.8|19
1734444230000|2024-12-17 14:03:50|41543.4|41523.4|41545.3|41525.3|41545.3|41525.3|41542.8|41522.8|7
1734444240000|2024-12-17 14:04:00|41547.8|41527.8|41547.8|41527.8|41547.8|41527.8|41542.8|41522.8|10
1734444250000|2024-12-17 14:04:10|41550.3|41530.3|41547.8|41527.8|41550.3|41530.3|41547.8|41527.8|3
1734444260000|2024-12-17 14:04:20|41545.3|41525.3|41545.3|41525.3|41549.2|41529.2|41545.3|41525.3|12
1734444270000|2024-12-17 14:04:30|||||||||2
1734444280000|2024-12-17 14:04:40|41543.4|41523.4|41545.3|41525.3|41545.3|41525.3|41542.8|41522.8|7
1734444290000|2024-12-17 14:04:50|41543.4|41523.4|41542.8|41522.8|41545.3|41525.3|41542.8|41522.8|12
1734444300000|2024-12-17 14:05:00|41540.3|41520.3|41542.8|41522.8|41544.8|41524.8|41540.3|41520.3|5
1734444310000|2024-12-17 14:05:10|41544.8|41524.8|41542.8|41522.8|41546.7|41526.7|41542.8|41522.8|11
1734444320000|2024-12-17 14:05:20|41543.4|41523.4|41557.3|41537.3|41557.3|41537.3|41543.4|41523.4|126
1734444330000|2024-12-17 14:05:30|41554.8|41534.8|41550.6|41530.6|41556.7|41536.7|41550.6|41530.6|290
1734444340000|2024-12-17 14:05:40|41546.1|41526.1|41552.5|41532.5|41552.5|41532.5|41536.7|41516.7|21
1734444350000|2024-12-17 14:05:50|41550|41530|41560.6|41540.6|41560.6|41540.6|41550|41530|44
1734444360000|2024-12-17 14:06:00|41558.1|41538.1|41550.6|41530.6|41558.1|41538.1|41550.6|41530.6|8
1734444370000|2024-12-17 14:06:10|41546.7|41526.7|41547.5|41527.5|41547.5|41527.5|41544.2|41524.2|8
1734444380000|2024-12-17 14:06:20|41548.1|41528.1|41545.6|41525.6|41548.1|41528.1|41545.6|41525.6|1
1734444390000|2024-12-17 14:06:30|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|3
1734444400000|2024-12-17 14:06:40|||||||||6
1734444410000|2024-12-17 14:06:50|41541.1|41521.1|41535.6|41515.6|41541.1|41521.1|41535.6|41515.6|9
1734444420000|2024-12-17 14:07:00|41533.1|41513.1|41545.6|41525.6|41545.6|41525.6|41533.1|41513.1|9
1734444430000|2024-12-17 14:07:10|41543.1|41523.1|41545.6|41525.6|41545.6|41525.6|41543.1|41523.1|8
1734444440000|2024-12-17 14:07:20|||||||||1
1734444450000|2024-12-17 14:07:30|41546.1|41526.1|41563.1|41543.1|41563.1|41543.1|41546.1|41526.1|41
1734444460000|2024-12-17 14:07:40|41561.1|41541.1|41568.1|41548.1|41568.1|41548.1|41561.1|41541.1|23
1734444470000|2024-12-17 14:07:50|41566.1|41546.1|41570|41550|41575.6|41555.6|41565.6|41545.6|31
1734444480000|2024-12-17 14:08:00|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41565.6|41545.6|21
1734444490000|2024-12-17 14:08:10|41572.5|41552.5|41573.1|41553.1|41573.1|41553.1|41570.6|41550.6|6
1734444500000|2024-12-17 14:08:20|41575.6|41555.6|41573.1|41553.1|41580.6|41560.6|41573.1|41553.1|14
1734444510000|2024-12-17 14:08:30|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|41575.6|41555.6|8
1734444520000|2024-12-17 14:08:40|41574.4|41554.4|41570.6|41550.6|41574.4|41554.4|41570.6|41550.6|4
1734444530000|2024-12-17 14:08:50|41565.6|41545.6|41566.1|41546.1|41566.1|41546.1|41561.7|41541.7|13
1734444540000|2024-12-17 14:09:00|41566.7|41546.7|41566.7|41546.7|41568.6|41548.6|41566.7|41546.7|16
1734444550000|2024-12-17 14:09:10|41569.2|41549.2|41571.7|41551.7|41571.7|41551.7|41566.7|41546.7|8
1734444560000|2024-12-17 14:09:20|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|41566.7|41546.7|7
1734444570000|2024-12-17 14:09:30|41562.9|41542.9|41561.7|41541.7|41562.9|41542.9|41561.7|41541.7|4
1734444580000|2024-12-17 14:09:40|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|4
1734444590000|2024-12-17 14:09:50|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41551.7|41531.7|13
1734444600000|2024-12-17 14:10:00|41553.6|41533.6|41559.2|41539.2|41559.2|41539.2|41551.7|41531.7|5
1734444610000|2024-12-17 14:10:10|41556.7|41536.7|41556.7|41536.7|41561.7|41541.7|41556.7|41536.7|5
1734444620000|2024-12-17 14:10:20|41554.2|41534.2|41554.2|41534.2|41556.7|41536.7|41554.2|41534.2|2
1734444630000|2024-12-17 14:10:30|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|41551.7|41531.7|11
1734444640000|2024-12-17 14:10:40|||||||||5
1734444650000|2024-12-17 14:10:50|41549.2|41529.2|41549.2|41529.2|41551.7|41531.7|41549.2|41529.2|5
1734444660000|2024-12-17 14:11:00|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41541.7|41521.7|9
1734444670000|2024-12-17 14:11:10|41541.7|41521.7|41546.7|41526.7|41546.7|41526.7|41541.7|41521.7|8
1734444680000|2024-12-17 14:11:20|||||||||8
1734444690000|2024-12-17 14:11:30|41549.2|41529.2|41546.7|41526.7|41549.2|41529.2|41546.7|41526.7|6
1734444700000|2024-12-17 14:11:40|||||||||3
1734444710000|2024-12-17 14:11:50|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|5
1734444730000|2024-12-17 14:12:10|41546.1|41526.1|41546.1|41526.1|41546.7|41526.7|41541.7|41521.7|15
1734444740000|2024-12-17 14:12:20|41546.7|41526.7|41541.7|41521.7|41546.7|41526.7|41541.7|41521.7|5
1734444750000|2024-12-17 14:12:30|41544.2|41524.2|41539.2|41519.2|41544.2|41524.2|41539.2|41519.2|11
1734444760000|2024-12-17 14:12:40|||||||||2
1734444770000|2024-12-17 14:12:50|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|17
1734444780000|2024-12-17 14:13:00|||||||||1
1734444790000|2024-12-17 14:13:10|41534.8|41514.8|41524.2|41504.2|41534.8|41514.8|41524.2|41504.2|5
1734444800000|2024-12-17 14:13:20|41526.7|41506.7|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|10
1734444810000|2024-12-17 14:13:30|41516.7|41496.7|41511.7|41491.7|41516.7|41496.7|41511.7|41491.7|15
1734444820000|2024-12-17 14:13:40|41513.6|41493.6|41509.2|41489.2|41514.2|41494.2|41509.2|41489.2|6
1734444830000|2024-12-17 14:13:50|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|41506.7|41486.7|4
1734444840000|2024-12-17 14:14:00|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|4
1734444850000|2024-12-17 14:14:10|41508.6|41488.6|41514.2|41494.2|41514.2|41494.2|41508.6|41488.6|7
1734444870000|2024-12-17 14:14:30|||||||||2
1734444880000|2024-12-17 14:14:40|41512.3|41492.3|41516.7|41496.7|41516.7|41496.7|41511.7|41491.7|9
1734444890000|2024-12-17 14:14:50|41519.2|41499.2|41526.2|41506.2|41526.2|41506.2|41516.7|41496.7|14
1734444900000|2024-12-17 14:15:00|41526.7|41506.7|41531.7|41511.7|41531.7|41511.7|41526.7|41506.7|3
1734444910000|2024-12-17 14:15:10|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|4
1734444920000|2024-12-17 14:15:20|41526.7|41506.7|41526.7|41506.7|41529.2|41509.2|41526.7|41506.7|4
1734444930000|2024-12-17 14:15:30|41529.2|41509.2|41526.7|41506.7|41529.8|41509.8|41526.7|41506.7|2
1734444940000|2024-12-17 14:15:40|41521.7|41501.7|41519.2|41499.2|41521.7|41501.7|41519.2|41499.2|12
1734444950000|2024-12-17 14:15:50|41517.3|41497.3|41514.8|41494.8|41517.3|41497.3|41514.8|41494.8|6
1734444970000|2024-12-17 14:16:10|41511.7|41491.7|41506.7|41486.7|41511.7|41491.7|41501.7|41481.7|24
1734444980000|2024-12-17 14:16:20|41511.7|41491.7|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|2
1734444990000|2024-12-17 14:16:30|41512.3|41492.3|41511.7|41491.7|41512.3|41492.3|41511.7|41491.7|7
1734445000000|2024-12-17 14:16:40|41509.2|41489.2|41499.2|41479.2|41509.2|41489.2|41499.2|41479.2|32
1734445010000|2024-12-17 14:16:50|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|10
1734445020000|2024-12-17 14:17:00|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|41494.2|41474.2|0
1734445030000|2024-12-17 14:17:10|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41494.8|41474.8|1
1734445040000|2024-12-17 14:17:20|41499.2|41479.2|41494.2|41474.2|41499.2|41479.2|41494.2|41474.2|33
1734445050000|2024-12-17 14:17:30|41496.7|41476.7|41494.2|41474.2|41498.7|41478.7|41494.2|41474.2|5
1734445060000|2024-12-17 14:17:40|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|0
1734445070000|2024-12-17 14:17:50|41496.2|41476.2|41496.7|41476.7|41496.7|41476.7|41494.8|41474.8|0
1734445080000|2024-12-17 14:18:00|41496.2|41476.2|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|8
1734445090000|2024-12-17 14:18:10|41496.7|41476.7|41499.2|41479.2|41499.2|41479.2|41496.7|41476.7|4
1734445100000|2024-12-17 14:18:20|41506.2|41486.2|41518.7|41498.7|41518.7|41498.7|41506.2|41486.2|11
1734445110000|2024-12-17 14:18:30|41521.7|41501.7|41518.7|41498.7|41521.7|41501.7|41516.7|41496.7|6
1734445120000|2024-12-17 14:18:40|41519.2|41499.2|41515.4|41495.4|41520.4|41500.4|41515.4|41495.4|142
1734445130000|2024-12-17 14:18:50|41515.9|41495.9|41515.4|41495.4|41519.8|41499.8|41515.4|41495.4|8
1734445140000|2024-12-17 14:19:00|41513.4|41493.4|41512.3|41492.3|41513.4|41493.4|41512.3|41492.3|8
1734445150000|2024-12-17 14:19:10|41510.4|41490.4|41507.9|41487.9|41510.4|41490.4|41507.9|41487.9|5
1734445160000|2024-12-17 14:19:20|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|5
1734445170000|2024-12-17 14:19:30|41512.9|41492.9|41512.9|41492.9|41515.4|41495.4|41512.9|41492.9|3
1734445180000|2024-12-17 14:19:40|41515.4|41495.4|41512.9|41492.9|41515.4|41495.4|41512.9|41492.9|2
1734445190000|2024-12-17 14:19:50|41515.4|41495.4|41512.9|41492.9|41515.4|41495.4|41512.9|41492.9|12
1734445200000|2024-12-17 14:20:00|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|41512.3|41492.3|1
1734445210000|2024-12-17 14:20:10|41512.9|41492.9|41515.4|41495.4|41517.9|41497.9|41512.9|41492.9|16
1734445220000|2024-12-17 14:20:20|41517.9|41497.9|41527.9|41507.9|41527.9|41507.9|41517.9|41497.9|8
1734445230000|2024-12-17 14:20:30|41529.8|41509.8|41535.4|41515.4|41537.9|41517.9|41529.8|41509.8|2
1734445240000|2024-12-17 14:20:40|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|1
1734445250000|2024-12-17 14:20:50|41532.3|41512.3|41527.9|41507.9|41532.9|41512.9|41527.9|41507.9|12
1734445260000|2024-12-17 14:21:00|41529.8|41509.8|41532.9|41512.9|41532.9|41512.9|41529.8|41509.8|5
1734445270000|2024-12-17 14:21:10|41533.5|41513.5|41545.4|41525.4|41547.9|41527.9|41533.5|41513.5|45
1734445280000|2024-12-17 14:21:20|41546|41526|41542.9|41522.9|41547.9|41527.9|41542.9|41522.9|18
1734445290000|2024-12-17 14:21:30|41540.4|41520.4|41538.5|41518.5|41542.9|41522.9|41538.5|41518.5|6
1734445300000|2024-12-17 14:21:40|41537.9|41517.9|41534.8|41514.8|41537.9|41517.9|41534.8|41514.8|5
1734445310000|2024-12-17 14:21:50|41532.9|41512.9|41535.4|41515.4|41535.4|41515.4|41530.4|41510.4|7
1734445320000|2024-12-17 14:22:00|41537.9|41517.9|41547.3|41527.3|41547.3|41527.3|41537.9|41517.9|3
1734445330000|2024-12-17 14:22:10|41545.4|41525.4|41545.4|41525.4|41547.3|41527.3|41545.4|41525.4|2
1734445340000|2024-12-17 14:22:20|41547.3|41527.3|41547.3|41527.3|41551.7|41531.7|41547.3|41527.3|6
1734445350000|2024-12-17 14:22:30|41542.9|41522.9|41539.8|41519.8|41542.9|41522.9|41539.8|41519.8|4
1734445360000|2024-12-17 14:22:40|41539.2|41519.2|41537.9|41517.9|41539.2|41519.2|41537.3|41517.3|3
1734445370000|2024-12-17 14:22:50|41534.8|41514.8|41542.9|41522.9|41542.9|41522.9|41534.8|41514.8|11
1734445380000|2024-12-17 14:23:00|41545.4|41525.4|41540.4|41520.4|41545.4|41525.4|41540.4|41520.4|2
1734445390000|2024-12-17 14:23:10|41542.3|41522.3|41537.9|41517.9|41542.9|41522.9|41537.9|41517.9|9
1734445400000|2024-12-17 14:23:20|41540.4|41520.4|41547.9|41527.9|41549.8|41529.8|41540.4|41520.4|12
1734445410000|2024-12-17 14:23:30|41545.4|41525.4|41543.5|41523.5|41545.4|41525.4|41543.5|41523.5|1
1734445420000|2024-12-17 14:23:40|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|5
1734445430000|2024-12-17 14:23:50|41543.5|41523.5|41542.9|41522.9|41543.5|41523.5|41542.9|41522.9|1
1734445440000|2024-12-17 14:24:00|41541|41521|41547.9|41527.9|41547.9|41527.9|41540.4|41520.4|15
1734445450000|2024-12-17 14:24:10|41546|41526|41545.4|41525.4|41546|41526|41545.4|41525.4|7
1734445460000|2024-12-17 14:24:20|41547.9|41527.9|41550.4|41530.4|41550.4|41530.4|41545.4|41525.4|1
1734445470000|2024-12-17 14:24:30|41547.9|41527.9|41550.4|41530.4|41550.4|41530.4|41546|41526|0
1734445480000|2024-12-17 14:24:40|||||||||4
1734445490000|2024-12-17 14:24:50|41552.9|41532.9|41547.9|41527.9|41552.9|41532.9|41547.9|41527.9|8
1734445500000|2024-12-17 14:25:00|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|3
1734445510000|2024-12-17 14:25:10|41543.5|41523.5|41535.4|41515.4|41543.5|41523.5|41535.4|41515.4|3
1734445520000|2024-12-17 14:25:20|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|7
1734445530000|2024-12-17 14:25:30|41535.4|41515.4|41532.9|41512.9|41537.9|41517.9|41532.9|41512.9|5
1734445540000|2024-12-17 14:25:40|41531|41511|41532.9|41512.9|41535.4|41515.4|41531|41511|3
1734445550000|2024-12-17 14:25:50|41534.8|41514.8|41537.3|41517.3|41537.3|41517.3|41534.8|41514.8|29
1734445560000|2024-12-17 14:26:00|41535.4|41515.4|41527.9|41507.9|41535.4|41515.4|41527.9|41507.9|22
1734445570000|2024-12-17 14:26:10|||||||||7
1734445580000|2024-12-17 14:26:20|||||||||1
1734445590000|2024-12-17 14:26:30|||||||||3
1734445600000|2024-12-17 14:26:40|41528.5|41508.5|41532.9|41512.9|41532.9|41512.9|41527.9|41507.9|4
1734445610000|2024-12-17 14:26:50|||||||||3
1734445620000|2024-12-17 14:27:00|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|3
1734445630000|2024-12-17 14:27:10|41537.3|41517.3|41552.9|41532.9|41552.9|41532.9|41537.3|41517.3|23
1734445640000|2024-12-17 14:27:20|41553.5|41533.5|41558.5|41538.5|41560.4|41540.4|41553.5|41533.5|6
1734445650000|2024-12-17 14:27:30|41557.9|41537.9|41558.5|41538.5|41560.4|41540.4|41557.9|41537.9|3
1734445660000|2024-12-17 14:27:40|41557.9|41537.9|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|2
1734445670000|2024-12-17 14:27:50|41556|41536|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|4
1734445680000|2024-12-17 14:28:00|41556|41536|41557.9|41537.9|41557.9|41537.9|41552.9|41532.9|0
1734445690000|2024-12-17 14:28:10|41560.4|41540.4|41557.9|41537.9|41560.4|41540.4|41557.9|41537.9|6
1734445710000|2024-12-17 14:28:30|41555.4|41535.4|41554.8|41534.8|41555.4|41535.4|41554.8|41534.8|3
1734445720000|2024-12-17 14:28:40|41555.4|41535.4|41552.9|41532.9|41555.4|41535.4|41552.9|41532.9|2
1734445740000|2024-12-17 14:29:00|41550.4|41530.4|41545.4|41525.4|41550.4|41530.4|41545.4|41525.4|13
1734445750000|2024-12-17 14:29:10|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|2
1734445760000|2024-12-17 14:29:20|41549.8|41529.8|41552.3|41532.3|41552.3|41532.3|41549.8|41529.8|0
1734445770000|2024-12-17 14:29:30|41549.8|41529.8|41552.9|41532.9|41552.9|41532.9|41549.8|41529.8|4
1734445780000|2024-12-17 14:29:40|||||||||7
1734445790000|2024-12-17 14:29:50|41547.9|41527.9|41550.4|41530.4|41552.3|41532.3|41547.9|41527.9|30
1734445800000|2024-12-17 14:30:00|41547.9|41527.9|41534.8|41514.8|41547.9|41527.9|41527.9|41507.9|40
1734445810000|2024-12-17 14:30:10|41532.9|41512.9|41540.4|41520.4|41542.3|41522.3|41532.9|41512.9|10
1734445820000|2024-12-17 14:30:20|41538.5|41518.5|41542.9|41522.9|41542.9|41522.9|41537.9|41517.9|0
1734445830000|2024-12-17 14:30:30|41537.9|41517.9|41540.4|41520.4|41542.9|41522.9|41537.9|41517.9|3
1734445840000|2024-12-17 14:30:40|41538.5|41518.5|41532.9|41512.9|41538.5|41518.5|41532.9|41512.9|10
1734445850000|2024-12-17 14:30:50|41530.4|41510.4|41525.4|41505.4|41530.4|41510.4|41525.4|41505.4|4
1734445860000|2024-12-17 14:31:00|41522.9|41502.9|41517.9|41497.9|41522.9|41502.9|41517.9|41497.9|11
1734445870000|2024-12-17 14:31:10|41518.5|41498.5|41532.3|41512.3|41532.3|41512.3|41518.5|41498.5|19
1734445880000|2024-12-17 14:31:20|41532.9|41512.9|41535.4|41515.4|41535.4|41515.4|41532.9|41512.9|3
1734445890000|2024-12-17 14:31:30|41533.5|41513.5|41532.9|41512.9|41540.4|41520.4|41532.9|41512.9|8
1734445900000|2024-12-17 14:31:40|41535.4|41515.4|41532.9|41512.9|41535.4|41515.4|41531|41511|2
1734445910000|2024-12-17 14:31:50|41530.4|41510.4|41530.4|41510.4|41532.3|41512.3|41530.4|41510.4|1
1734445920000|2024-12-17 14:32:00|41528.5|41508.5|41525.4|41505.4|41528.5|41508.5|41522.9|41502.9|13
1734445930000|2024-12-17 14:32:10|41524.8|41504.8|41525.4|41505.4|41527.9|41507.9|41522.9|41502.9|1
1734445940000|2024-12-17 14:32:20|41527.3|41507.3|41527.9|41507.9|41527.9|41507.9|41525.4|41505.4|1
1734445950000|2024-12-17 14:32:30|41525.4|41505.4|41530.4|41510.4|41530.4|41510.4|41525.4|41505.4|1
1734445960000|2024-12-17 14:32:40|41532.3|41512.3|41527.9|41507.9|41532.9|41512.9|41527.9|41507.9|4
1734445970000|2024-12-17 14:32:50|41526|41506|41527.9|41507.9|41527.9|41507.9|41525.4|41505.4|0
1734445980000|2024-12-17 14:33:00|41525.4|41505.4|41532.9|41512.9|41532.9|41512.9|41525.4|41505.4|11
1734445990000|2024-12-17 14:33:10|41531|41511|41530.4|41510.4|41532.9|41512.9|41530.4|41510.4|1
1734446000000|2024-12-17 14:33:20|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41524.8|41504.8|3
1734446010000|2024-12-17 14:33:30|41525.4|41505.4|41522.9|41502.9|41527.9|41507.9|41522.9|41502.9|2
1734446020000|2024-12-17 14:33:40|41519.1|41499.1|41522.9|41502.9|41522.9|41502.9|41519.1|41499.1|7
1734446030000|2024-12-17 14:33:50|41526|41506|41527.9|41507.9|41527.9|41507.9|41526|41506|2
1734446040000|2024-12-17 14:34:00|41525.4|41505.4|41520.4|41500.4|41525.4|41505.4|41520.4|41500.4|5
1734446050000|2024-12-17 14:34:10|41518.5|41498.5|41517.9|41497.9|41518.5|41498.5|41517.9|41497.9|3
1734446060000|2024-12-17 14:34:20|41520.4|41500.4|41522.9|41502.9|41522.9|41502.9|41520.4|41500.4|5
1734446070000|2024-12-17 14:34:30|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|1
1734446080000|2024-12-17 14:34:40|41523.5|41503.5|41526|41506|41526|41506|41523.5|41503.5|1
1734446090000|2024-12-17 14:34:50|41527.9|41507.9|41522.9|41502.9|41527.9|41507.9|41517.9|41497.9|12
1734446100000|2024-12-17 14:35:00|41520.4|41500.4|41517.9|41497.9|41520.4|41500.4|41515.4|41495.4|10
1734446110000|2024-12-17 14:35:10|41520.4|41500.4|41522.3|41502.3|41526.8|41506.8|41520.4|41500.4|7
1734446120000|2024-12-17 14:35:20|41517.9|41497.9|41507.9|41487.9|41517.9|41497.9|41507.9|41487.9|16
1734446130000|2024-12-17 14:35:30|41512.3|41492.3|41507.9|41487.9|41512.9|41492.9|41507.9|41487.9|6
1734446140000|2024-12-17 14:35:40|41509.8|41489.8|41517.9|41497.9|41520.4|41500.4|41507.9|41487.9|14
1734446150000|2024-12-17 14:35:50|41515.4|41495.4|41512.9|41492.9|41517.9|41497.9|41512.9|41492.9|5
1734446160000|2024-12-17 14:36:00|41510.4|41490.4|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|5
1734446170000|2024-12-17 14:36:10|41514.8|41494.8|41517.9|41497.9|41517.9|41497.9|41514.8|41494.8|3
1734446180000|2024-12-17 14:36:20|41515.4|41495.4|41520.4|41500.4|41520.4|41500.4|41515.4|41495.4|2
1734446190000|2024-12-17 14:36:30|41517.9|41497.9|41520.4|41500.4|41520.4|41500.4|41517.9|41497.9|0
1734446200000|2024-12-17 14:36:40|41517.9|41497.9|41517.9|41497.9|41522.9|41502.9|41517.9|41497.9|5
1734446210000|2024-12-17 14:36:50|41516|41496|41515.4|41495.4|41517.9|41497.9|41515.4|41495.4|0
1734446220000|2024-12-17 14:37:00|41517.9|41497.9|41516|41496|41517.9|41497.9|41516|41496|2
1734446230000|2024-12-17 14:37:10|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|0
1734446240000|2024-12-17 14:37:20|41512.9|41492.9|41507.9|41487.9|41512.9|41492.9|41505.4|41485.4|11
1734446250000|2024-12-17 14:37:30|41505.4|41485.4|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|2
1734446260000|2024-12-17 14:37:40|41501|41481|41507.9|41487.9|41507.9|41487.9|41497.9|41477.9|8
1734446280000|2024-12-17 14:38:00|41506.8|41486.8|41502.9|41482.9|41507.9|41487.9|41502.9|41482.9|21
1734446290000|2024-12-17 14:38:10|41505.4|41485.4|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|8
1734446300000|2024-12-17 14:38:20|41500.4|41480.4|41502.9|41482.9|41502.9|41482.9|41500.4|41480.4|7
1734446310000|2024-12-17 14:38:30|41500.4|41480.4|41495.4|41475.4|41500.4|41480.4|41492.9|41472.9|30
1734446320000|2024-12-17 14:38:40|41492.9|41472.9|41492.9|41472.9|41495.4|41475.4|41492.9|41472.9|15
1734446330000|2024-12-17 14:38:50|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|41492.9|41472.9|8
1734446340000|2024-12-17 14:39:00|41495.4|41475.4|41485.4|41465.4|41497.9|41477.9|41485.4|41465.4|15
1734446350000|2024-12-17 14:39:10|41483.5|41463.5|41485.4|41465.4|41485.4|41465.4|41483.5|41463.5|5
1734446360000|2024-12-17 14:39:20|41487.9|41467.9|41494.9|41474.9|41494.9|41474.9|41487.9|41467.9|9
1734446370000|2024-12-17 14:39:30|41496.8|41476.8|41497.4|41477.4|41497.4|41477.4|41496.8|41476.8|3
1734446380000|2024-12-17 14:39:40|41499.3|41479.3|41502.4|41482.4|41502.4|41482.4|41499.3|41479.3|2
1734446390000|2024-12-17 14:39:50|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|13
1734446400000|2024-12-17 14:40:00|41502.4|41482.4|41517.9|41497.9|41517.9|41497.9|41502.4|41482.4|8
1734446410000|2024-12-17 14:40:10|41515.4|41495.4|41527.9|41507.9|41527.9|41507.9|41515.4|41495.4|82
1734446420000|2024-12-17 14:40:20|41529.9|41509.9|41548.7|41528.7|41548.7|41528.7|41529.9|41509.9|91
1734446430000|2024-12-17 14:40:30|41551.8|41531.8|41541.8|41521.8|41554.3|41534.3|41541.8|41521.8|7
1734446440000|2024-12-17 14:40:40|41539.3|41519.3|41534.3|41514.3|41539.3|41519.3|41534.3|41514.3|3
1734446450000|2024-12-17 14:40:50|41536.8|41516.8|41534.3|41514.3|41536.8|41516.8|41534.3|41514.3|1
1734446460000|2024-12-17 14:41:00|41536.8|41516.8|41531.8|41511.8|41536.8|41516.8|41526.8|41506.8|5
1734446470000|2024-12-17 14:41:10|41527.4|41507.4|41531.8|41511.8|41531.8|41511.8|41527.4|41507.4|5
1734446480000|2024-12-17 14:41:20|||||||||2
1734446490000|2024-12-17 14:41:30|41529.3|41509.3|41529.3|41509.3|41529.3|41509.3|41529.3|41509.3|3
1734446500000|2024-12-17 14:41:40|41526.8|41506.8|41521.8|41501.8|41526.8|41506.8|41519.3|41499.3|11
1734446510000|2024-12-17 14:41:50|41519.3|41499.3|41521.8|41501.8|41521.8|41501.8|41519.3|41499.3|0
1734446520000|2024-12-17 14:42:00|41519.9|41499.9|41519.3|41499.3|41521.8|41501.8|41517.4|41497.4|9
1734446530000|2024-12-17 14:42:10|41521.2|41501.2|41531.8|41511.8|41531.8|41511.8|41519.3|41499.3|6
1734446540000|2024-12-17 14:42:20|41534.3|41514.3|41534.3|41514.3|41536.8|41516.8|41531.8|41511.8|13
1734446550000|2024-12-17 14:42:30|41532.4|41512.4|41531.8|41511.8|41536.8|41516.8|41531.8|41511.8|3
1734446560000|2024-12-17 14:42:40|41532.9|41512.9|41531.8|41511.8|41536.8|41516.8|41531.8|41511.8|10
1734446570000|2024-12-17 14:42:50|41529.3|41509.3|41529.3|41509.3|41529.3|41509.3|41529.3|41509.3|4
1734446580000|2024-12-17 14:43:00|41527.4|41507.4|41536.8|41516.8|41539.3|41519.3|41527.4|41507.4|13
1734446590000|2024-12-17 14:43:10|41534.9|41514.9|41534.3|41514.3|41536.8|41516.8|41532.4|41512.4|6
1734446600000|2024-12-17 14:43:20|41536.2|41516.2|41539.3|41519.3|41539.3|41519.3|41534.3|41514.3|3
1734446610000|2024-12-17 14:43:30|41537.4|41517.4|41534.3|41514.3|41537.4|41517.4|41534.3|41514.3|4
1734446620000|2024-12-17 14:43:40|41536.8|41516.8|41539.3|41519.3|41539.3|41519.3|41536.8|41516.8|2
1734446630000|2024-12-17 14:43:50|41537.4|41517.4|41534.3|41514.3|41541.8|41521.8|41534.3|41514.3|3
1734446640000|2024-12-17 14:44:00|41536.8|41516.8|41527.9|41507.9|41536.8|41516.8|41527.9|41507.9|6
1734446650000|2024-12-17 14:44:10|41526.8|41506.8|41528.7|41508.7|41528.7|41508.7|41523.7|41503.7|5
1734446660000|2024-12-17 14:44:20|41526.8|41506.8|41528.7|41508.7|41528.7|41508.7|41524.3|41504.3|1
1734446670000|2024-12-17 14:44:30|41530.6|41510.6|41528.7|41508.7|41531.2|41511.2|41528.7|41508.7|0
1734446680000|2024-12-17 14:44:40|41529.3|41509.3|41531.8|41511.8|41534.3|41514.3|41526.8|41506.8|2
1734446690000|2024-12-17 14:44:50|41529.3|41509.3|41526.8|41506.8|41529.3|41509.3|41524.3|41504.3|3
1734446700000|2024-12-17 14:45:00|41524.3|41504.3|41511.8|41491.8|41524.3|41504.3|41511.8|41491.8|7
1734446710000|2024-12-17 14:45:10|41508.7|41488.7|41506.8|41486.8|41508.7|41488.7|41506.8|41486.8|3
1734446720000|2024-12-17 14:45:20|41504.3|41484.3|41487.9|41467.9|41504.3|41484.3|41487.9|41467.9|11
1734446730000|2024-12-17 14:45:30|41489.9|41469.9|41487.9|41467.9|41489.9|41469.9|41485.4|41465.4|2
1734446740000|2024-12-17 14:45:40|41483.5|41463.5|41482.9|41462.9|41485.4|41465.4|41480.4|41460.4|14
1734446750000|2024-12-17 14:45:50|41480.4|41460.4|41480.4|41460.4|41482.9|41462.9|41480.4|41460.4|2
1734446760000|2024-12-17 14:46:00|41482.4|41462.4|41482.9|41462.9|41482.9|41462.9|41477.9|41457.9|3
1734446770000|2024-12-17 14:46:10|41487.9|41467.9|41497.9|41477.9|41497.9|41477.9|41487.9|41467.9|11
1734446780000|2024-12-17 14:46:20|41500.4|41480.4|41505.4|41485.4|41507.4|41487.4|41500.4|41480.4|2
1734446790000|2024-12-17 14:46:30|41504.9|41484.9|41502.9|41482.9|41505.4|41485.4|41497.9|41477.9|3
1734446800000|2024-12-17 14:46:40|41504.9|41484.9|41505.4|41485.4|41505.4|41485.4|41504.9|41484.9|3
1734446810000|2024-12-17 14:46:50|41502.9|41482.9|41502.9|41482.9|41504.9|41484.9|41502.9|41482.9|2
1734446820000|2024-12-17 14:47:00|41500.4|41480.4|41502.9|41482.9|41502.9|41482.9|41497.9|41477.9|4
1734446830000|2024-12-17 14:47:10|||||||||6
1734446840000|2024-12-17 14:47:20|41500.4|41480.4|41497.9|41477.9|41500.4|41480.4|41497.9|41477.9|8
1734446850000|2024-12-17 14:47:30|41495.4|41475.4|41498.5|41478.5|41498.5|41478.5|41492.9|41472.9|11
1734446860000|2024-12-17 14:47:40|41500.4|41480.4|41507.9|41487.9|41507.9|41487.9|41500.4|41480.4|2
1734446870000|2024-12-17 14:47:50|41506|41486|41505.4|41485.4|41507.9|41487.9|41502.9|41482.9|4
1734446880000|2024-12-17 14:48:00|41507.9|41487.9|41507.9|41487.9|41510.4|41490.4|41507.9|41487.9|7
1734446890000|2024-12-17 14:48:10|41505.4|41485.4|41507.9|41487.9|41507.9|41487.9|41505.4|41485.4|2
1734446900000|2024-12-17 14:48:20|41505.4|41485.4|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|1
1734446910000|2024-12-17 14:48:30|41501|41481|41497.9|41477.9|41501|41481|41497.9|41477.9|4
1734446920000|2024-12-17 14:48:40|41499.9|41479.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|2
1734446930000|2024-12-17 14:48:50|41502.4|41482.4|41504.9|41484.9|41504.9|41484.9|41502.4|41482.4|21
1734446940000|2024-12-17 14:49:00|41502.9|41482.9|41499.3|41479.3|41504.3|41484.3|41499.3|41479.3|10
1734446950000|2024-12-17 14:49:10|41496.8|41476.8|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|5
1734446960000|2024-12-17 14:49:20|41496.8|41476.8|41499.3|41479.3|41501.8|41481.8|41496.8|41476.8|7
1734446970000|2024-12-17 14:49:30|41497.4|41477.4|41494.9|41474.9|41499.3|41479.3|41494.9|41474.9|4
1734446980000|2024-12-17 14:49:40|||||||||2
1734446990000|2024-12-17 14:49:50|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|2
1734447000000|2024-12-17 14:50:00|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|4
1734447010000|2024-12-17 14:50:10|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41492.4|41472.4|2
1734447020000|2024-12-17 14:50:20|41494.3|41474.3|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|4
1734447030000|2024-12-17 14:50:30|41494.3|41474.3|41491.8|41471.8|41496.8|41476.8|41491.8|41471.8|2
1734447040000|2024-12-17 14:50:40|41494.3|41474.3|41489.9|41469.9|41494.3|41474.3|41489.9|41469.9|16
1734447050000|2024-12-17 14:50:50|41491.8|41471.8|41486.8|41466.8|41491.8|41471.8|41482.4|41462.4|9
1734447060000|2024-12-17 14:51:00|41489.3|41469.3|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|28
1734447070000|2024-12-17 14:51:10|41484.9|41464.9|41484.3|41464.3|41486.8|41466.8|41484.3|41464.3|27
1734447080000|2024-12-17 14:51:20|41486.8|41466.8|41483|41463|41486.8|41466.8|41483|41463|37
1734447090000|2024-12-17 14:51:30|41482.4|41462.4|41483|41463|41483|41463|41482.4|41462.4|11
1734447100000|2024-12-17 14:51:40|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|2
1734447110000|2024-12-17 14:51:50|41483.5|41463.5|41488|41468|41488|41468|41483.5|41463.5|2
1734447120000|2024-12-17 14:52:00|41486|41466|41483|41463|41486|41466|41483|41463|2
1734447130000|2024-12-17 14:52:10|||||||||2
1734447140000|2024-12-17 14:52:20|41481|41461|41481|41461|41481|41461|41479.1|41459.1|7
1734447150000|2024-12-17 14:52:30|41483|41463|41480.5|41460.5|41483|41463|41478|41458|1
1734447160000|2024-12-17 14:52:40|41478|41458|41478|41458|41479.9|41459.9|41476|41456|1
1734447170000|2024-12-17 14:52:50|41476|41456|41465.5|41445.5|41476|41456|41465.5|41445.5|35
1734447180000|2024-12-17 14:53:00|41467.4|41447.4|41473|41453|41473|41453|41467.4|41447.4|21
1734447190000|2024-12-17 14:53:10|41474.9|41454.9|41479.9|41459.9|41479.9|41459.9|41474.9|41454.9|3
1734447200000|2024-12-17 14:53:20|41478|41458|41478|41458|41478|41458|41478|41458|1
1734447210000|2024-12-17 14:53:30|41476|41456|41478|41458|41478|41458|41475.5|41455.5|2
1734447220000|2024-12-17 14:53:40|41475.5|41455.5|41478|41458|41478|41458|41475.5|41455.5|0
1734447230000|2024-12-17 14:53:50|41474.9|41454.9|41475.5|41455.5|41478|41458|41473|41453|2
1734447240000|2024-12-17 14:54:00|41477.4|41457.4|41473|41453|41477.4|41457.4|41473|41453|2
1734447250000|2024-12-17 14:54:10|41471|41451|41468.5|41448.5|41471|41451|41466|41446|3
1734447260000|2024-12-17 14:54:20|41466.6|41446.6|41463|41443|41468.5|41448.5|41463|41443|3
1734447270000|2024-12-17 14:54:30|41464.9|41444.9|41473|41453|41473|41453|41463|41443|16
1734447280000|2024-12-17 14:54:40|41474.9|41454.9|41477.4|41457.4|41478|41458|41473|41453|7
1734447290000|2024-12-17 14:54:50|41479.3|41459.3|41483|41463|41483|41463|41479.3|41459.3|5
1734447300000|2024-12-17 14:55:00|||||||||6
1734447310000|2024-12-17 14:55:10|41481|41461|41475.5|41455.5|41481|41461|41475.5|41455.5|24
1734447320000|2024-12-17 14:55:20|41473|41453|41470.5|41450.5|41476|41456|41470.5|41450.5|9
1734447330000|2024-12-17 14:55:30|41468|41448|41463|41443|41469.9|41449.9|41463|41443|15
1734447340000|2024-12-17 14:55:40|41461|41441|41462.4|41442.4|41463|41443|41458|41438|23
1734447350000|2024-12-17 14:55:50|41463|41443|41474.9|41454.9|41474.9|41454.9|41463|41443|12
1734447360000|2024-12-17 14:56:00|41475.5|41455.5|41480.5|41460.5|41480.5|41460.5|41475.5|41455.5|8
1734447370000|2024-12-17 14:56:10|41483|41463|41483|41463|41483.5|41463.5|41480.5|41460.5|6
1734447380000|2024-12-17 14:56:20|||||||||2
1734447390000|2024-12-17 14:56:30|41484.9|41464.9|41488|41468|41488|41468|41484.9|41464.9|2
1734447400000|2024-12-17 14:56:40|41489.9|41469.9|41490.5|41470.5|41490.5|41470.5|41488|41468|1
1734447410000|2024-12-17 14:56:50|41493|41473|41493|41473|41495.5|41475.5|41493|41473|1
1734447420000|2024-12-17 14:57:00|41490.5|41470.5|41483|41463|41490.5|41470.5|41483|41463|8
1734447430000|2024-12-17 14:57:10|41481|41461|41478|41458|41483|41463|41478|41458|6
1734447450000|2024-12-17 14:57:30|41480.5|41460.5|41483|41463|41483|41463|41480.5|41460.5|2
1734447460000|2024-12-17 14:57:40|41488|41468|41489.9|41469.9|41489.9|41469.9|41488|41468|7
1734447470000|2024-12-17 14:57:50|41488|41468|41488|41468|41490.5|41470.5|41488|41468|1
1734447480000|2024-12-17 14:58:00|41483.5|41463.5|41478|41458|41483.5|41463.5|41478|41458|9
1734447490000|2024-12-17 14:58:10|41478.5|41458.5|41480.5|41460.5|41480.5|41460.5|41478|41458|8
1734447500000|2024-12-17 14:58:20|41483|41463|41483|41463|41483|41463|41483|41463|1
1734447510000|2024-12-17 14:58:30|41480.5|41460.5|41480.5|41460.5|41482.4|41462.4|41480.5|41460.5|3
1734447520000|2024-12-17 14:58:40|41483|41463|41480.5|41460.5|41483|41463|41480.5|41460.5|2
1734447530000|2024-12-17 14:58:50|41483|41463|41480.5|41460.5|41483|41463|41480.5|41460.5|5
1734447540000|2024-12-17 14:59:00|41478.5|41458.5|41480.5|41460.5|41480.5|41460.5|41478|41458|5
1734447550000|2024-12-17 14:59:10|41481|41461|41480.5|41460.5|41481|41461|41480.5|41460.5|2
1734447560000|2024-12-17 14:59:20|41482.4|41462.4|41480.5|41460.5|41483|41463|41480.5|41460.5|1
1734447570000|2024-12-17 14:59:30|41479.9|41459.9|41483|41463|41483|41463|41479.9|41459.9|0
1734447590000|2024-12-17 14:59:50|41480.5|41460.5|41483|41463|41483|41463|41480.5|41460.5|3
1734447600000|2024-12-17 15:00:00|41481|41461|41478|41458|41481|41461|41478|41458|4
1734447610000|2024-12-17 15:00:10|41475.5|41455.5|41466|41446|41478|41458|41463|41443|28
1734447620000|2024-12-17 15:00:20|41465.5|41445.5|41465.5|41445.5|41467.4|41447.4|41463|41443|2
1734447630000|2024-12-17 15:00:30|41463|41443|41463|41443|41468|41448|41463|41443|5
1734447640000|2024-12-17 15:00:40|41461|41441|41461|41441|41462.4|41442.4|41460.5|41440.5|3
1734447650000|2024-12-17 15:00:50|41463|41443|41460.5|41440.5|41463|41443|41460.5|41440.5|3
1734447660000|2024-12-17 15:01:00|41458|41438|41460.5|41440.5|41463|41443|41458|41438|7
1734447670000|2024-12-17 15:01:10|41458.5|41438.5|41463|41443|41463|41443|41458|41438|8
1734447680000|2024-12-17 15:01:20|41467.4|41447.4|41463|41443|41467.4|41447.4|41463|41443|21
1734447690000|2024-12-17 15:01:30|41464.9|41444.9|41463.6|41443.6|41465.5|41445.5|41463|41443|5
1734447700000|2024-12-17 15:01:40|41463|41443|41465.5|41445.5|41465.5|41445.5|41463|41443|9
1734447710000|2024-12-17 15:01:50|41463.6|41443.6|41463|41443|41465.5|41445.5|41463|41443|0
1734447720000|2024-12-17 15:02:00|41461.1|41441.1|41458|41438|41463|41443|41458|41438|19
1734447730000|2024-12-17 15:02:10|41453.6|41433.6|41455.5|41435.5|41455.5|41435.5|41453|41433|11
1734447740000|2024-12-17 15:02:20|41453.6|41433.6|41453|41433|41455.5|41435.5|41453|41433|3
1734447750000|2024-12-17 15:02:30|41453.6|41433.6|41458|41438|41458|41438|41453.6|41433.6|6
1734447760000|2024-12-17 15:02:40|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41454.1|41434.1|4
1734447770000|2024-12-17 15:02:50|41458|41438|41458|41438|41458|41438|41458|41438|1
1734447780000|2024-12-17 15:03:00|||||||||1
1734447790000|2024-12-17 15:03:10|41453|41433|41455.5|41435.5|41455.5|41435.5|41453|41433|3
1734447800000|2024-12-17 15:03:20|41453|41433|41453|41433|41455.5|41435.5|41453|41433|6
1734447810000|2024-12-17 15:03:30|41455.5|41435.5|41458|41438|41458|41438|41455.5|41435.5|77
1734447820000|2024-12-17 15:03:40|41459.9|41439.9|41464.3|41444.3|41464.3|41444.3|41459.9|41439.9|11
1734447830000|2024-12-17 15:03:50|41466.3|41446.3|41461.8|41441.8|41466.3|41446.3|41461.8|41441.8|2
1734447840000|2024-12-17 15:04:00|41463.8|41443.8|41466.8|41446.8|41466.8|41446.8|41463.8|41443.8|1
1734447850000|2024-12-17 15:04:10|41466.3|41446.3|41464.3|41444.3|41466.8|41446.8|41464.3|41444.3|3
1734447860000|2024-12-17 15:04:20|41462.4|41442.4|41466.8|41446.8|41467.4|41447.4|41461.8|41441.8|28
1734447870000|2024-12-17 15:04:30|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|41462.4|41442.4|8
1734447880000|2024-12-17 15:04:40|41464.3|41444.3|41466.3|41446.3|41466.8|41446.8|41464.3|41444.3|30
1734447890000|2024-12-17 15:04:50|41464.9|41444.9|41471.8|41451.8|41474.3|41454.3|41464.3|41444.3|44
1734447900000|2024-12-17 15:05:00|41472.4|41452.4|41471.8|41451.8|41476.8|41456.8|41471.3|41451.3|18
1734447910000|2024-12-17 15:05:10|41471.3|41451.3|41469.9|41449.9|41471.8|41451.8|41467.4|41447.4|19
1734447920000|2024-12-17 15:05:20|41469.3|41449.3|41469.3|41449.3|41471.3|41451.3|41466.8|41446.8|5
1734447930000|2024-12-17 15:05:30|41471.8|41451.8|41473.8|41453.8|41473.8|41453.8|41469.3|41449.3|4
1734447940000|2024-12-17 15:05:40|41471.8|41451.8|41476.8|41456.8|41476.8|41456.8|41471.8|41451.8|5
1734447950000|2024-12-17 15:05:50|||||||||6
1734447960000|2024-12-17 15:06:00|41477.4|41457.4|41496.8|41476.8|41496.8|41476.8|41477.4|41457.4|13
1734447970000|2024-12-17 15:06:10|41499.3|41479.3|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|2
1734447980000|2024-12-17 15:06:20|41501.8|41481.8|41509.3|41489.3|41509.3|41489.3|41501.8|41481.8|3
1734447990000|2024-12-17 15:06:30|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|1
1734448000000|2024-12-17 15:06:40|41509.9|41489.9|41508.8|41488.8|41513.8|41493.8|41508.8|41488.8|13
1734448010000|2024-12-17 15:06:50|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|2
1734448020000|2024-12-17 15:07:00|41502.4|41482.4|41504.3|41484.3|41506.8|41486.8|41501.8|41481.8|13
1734448030000|2024-12-17 15:07:10|41506.8|41486.8|41501.8|41481.8|41506.8|41486.8|41501.8|41481.8|1
1734448040000|2024-12-17 15:07:20|||||||||9
1734448050000|2024-12-17 15:07:30|41505.7|41485.7|41506.8|41486.8|41509.3|41489.3|41505.7|41485.7|3
1734448060000|2024-12-17 15:07:40|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|41506.8|41486.8|1
1734448070000|2024-12-17 15:07:50|41508.8|41488.8|41506.8|41486.8|41509.3|41489.3|41506.8|41486.8|3
1734448080000|2024-12-17 15:08:00|41504.9|41484.9|41502.4|41482.4|41506.8|41486.8|41501.8|41481.8|8
1734448090000|2024-12-17 15:08:10|41503.8|41483.8|41504.3|41484.3|41504.3|41484.3|41501.8|41481.8|0
1734448100000|2024-12-17 15:08:20|41506.3|41486.3|41506.8|41486.8|41506.8|41486.8|41501.8|41481.8|5
1734448110000|2024-12-17 15:08:30|41504.3|41484.3|41496.8|41476.8|41504.3|41484.3|41496.8|41476.8|7
1734448120000|2024-12-17 15:08:40|41499.3|41479.3|41501.8|41481.8|41504.3|41484.3|41496.8|41476.8|7
1734448130000|2024-12-17 15:08:50|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|4
1734448140000|2024-12-17 15:09:00|41501.3|41481.3|41496.8|41476.8|41501.8|41481.8|41496.8|41476.8|9
1734448150000|2024-12-17 15:09:10|41499.3|41479.3|41496.8|41476.8|41501.8|41481.8|41496.8|41476.8|2
1734448160000|2024-12-17 15:09:20|41501.3|41481.3|41496.9|41476.9|41501.8|41481.8|41496.8|41476.8|2
1734448170000|2024-12-17 15:09:30|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|8
1734448180000|2024-12-17 15:09:40|41499.4|41479.4|41491.9|41471.9|41499.4|41479.4|41489.4|41469.4|8
1734448190000|2024-12-17 15:09:50|41494.4|41474.4|41494.4|41474.4|41496.9|41476.9|41491.9|41471.9|1
1734448200000|2024-12-17 15:10:00|41491.9|41471.9|41491.9|41471.9|41494.4|41474.4|41491.9|41471.9|1
1734448210000|2024-12-17 15:10:10|41493.8|41473.8|41496.9|41476.9|41496.9|41476.9|41491.9|41471.9|10
1734448220000|2024-12-17 15:10:20|41498.8|41478.8|41504.4|41484.4|41506.9|41486.9|41498.8|41478.8|8
1734448230000|2024-12-17 15:10:30|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41504.9|41484.9|6
1734448240000|2024-12-17 15:10:40|41504.9|41484.9|41501.9|41481.9|41506.9|41486.9|41501.9|41481.9|2
1734448250000|2024-12-17 15:10:50|41499.4|41479.4|41494.9|41474.9|41499.4|41479.4|41494.9|41474.9|7
1734448260000|2024-12-17 15:11:00|41492.4|41472.4|41487.4|41467.4|41496.9|41476.9|41487.4|41467.4|5
1734448270000|2024-12-17 15:11:10|41486.9|41466.9|41478.8|41458.8|41486.9|41466.9|41474.4|41454.4|8
1734448280000|2024-12-17 15:11:20|41479.4|41459.4|41486.9|41466.9|41486.9|41466.9|41479.4|41459.4|3
1734448290000|2024-12-17 15:11:30|||||||||2
1734448300000|2024-12-17 15:11:40|41489.4|41469.4|41486.9|41466.9|41489.4|41469.4|41486.9|41466.9|2
1734448310000|2024-12-17 15:11:50|41490.7|41470.7|41496.9|41476.9|41496.9|41476.9|41490.7|41470.7|15
1734448320000|2024-12-17 15:12:00|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|2
1734448330000|2024-12-17 15:12:10|41498.8|41478.8|41506.9|41486.9|41506.9|41486.9|41498.8|41478.8|11
1734448340000|2024-12-17 15:12:20|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41509.4|41489.4|3
1734448350000|2024-12-17 15:12:30|41509.9|41489.9|41509.4|41489.4|41511.9|41491.9|41509.4|41489.4|0
1734448360000|2024-12-17 15:12:40|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41509.4|41489.4|1
1734448370000|2024-12-17 15:12:50|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|41509.4|41489.4|1
1734448380000|2024-12-17 15:13:00|41511.9|41491.9|41499.4|41479.4|41516.9|41496.9|41499.4|41479.4|55
1734448390000|2024-12-17 15:13:10|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|4
1734448400000|2024-12-17 15:13:20|41494.4|41474.4|41491.9|41471.9|41494.4|41474.4|41491.9|41471.9|5
1734448410000|2024-12-17 15:13:30|41489.4|41469.4|41491.9|41471.9|41491.9|41471.9|41486.9|41466.9|6
1734448420000|2024-12-17 15:13:40|41489.9|41469.9|41493.8|41473.8|41493.8|41473.8|41489.4|41469.4|3
1734448430000|2024-12-17 15:13:50|41491.9|41471.9|41496.9|41476.9|41496.9|41476.9|41491.9|41471.9|6
1734448440000|2024-12-17 15:14:00|41498.8|41478.8|41504.4|41484.4|41504.4|41484.4|41498.8|41478.8|5
1734448450000|2024-12-17 15:14:10|41501.9|41481.9|41504.4|41484.4|41504.4|41484.4|41501.9|41481.9|2
1734448460000|2024-12-17 15:14:20|41506.9|41486.9|41501.9|41481.9|41506.9|41486.9|41501.9|41481.9|11
1734448470000|2024-12-17 15:14:30|41504.4|41484.4|41504.4|41484.4|41504.4|41484.4|41501.9|41481.9|2
1734448480000|2024-12-17 15:14:40|41508.2|41488.2|41516.9|41496.9|41516.9|41496.9|41508.2|41488.2|63
1734448490000|2024-12-17 15:14:50|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|41519.4|41499.4|1
1734448500000|2024-12-17 15:15:00|41521.9|41501.9|41519.4|41499.4|41521.9|41501.9|41519.4|41499.4|0
1734448510000|2024-12-17 15:15:10|41521.3|41501.3|41519.4|41499.4|41521.9|41501.9|41517.4|41497.4|11
1734448520000|2024-12-17 15:15:20|41516.9|41496.9|41517.4|41497.4|41519.4|41499.4|41516.9|41496.9|4
1734448530000|2024-12-17 15:15:30|41516.9|41496.9|41521.9|41501.9|41521.9|41501.9|41516.9|41496.9|9
1734448540000|2024-12-17 15:15:40|41523.8|41503.8|41526.9|41506.9|41526.9|41506.9|41521.9|41501.9|5
1734448550000|2024-12-17 15:15:50|41524.9|41504.9|41526.9|41506.9|41526.9|41506.9|41524.9|41504.9|15
1734448560000|2024-12-17 15:16:00|41528.8|41508.8|41526.3|41506.3|41531.3|41511.3|41526.3|41506.3|10
1734448570000|2024-12-17 15:16:10|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41524.4|41504.4|8
1734448580000|2024-12-17 15:16:20|41524.9|41504.9|41536.9|41516.9|41536.9|41516.9|41524.4|41504.4|30
1734448590000|2024-12-17 15:16:30|41538.8|41518.8|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|32
1734448600000|2024-12-17 15:16:40|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|3
1734448610000|2024-12-17 15:16:50|41541.3|41521.3|41536.9|41516.9|41541.9|41521.9|41536.9|41516.9|6
1734448620000|2024-12-17 15:17:00|41534.9|41514.9|41524.4|41504.4|41536.9|41516.9|41521.9|41501.9|10
1734448630000|2024-12-17 15:17:10|41528.2|41508.2|41544.4|41524.4|41544.4|41524.4|41528.2|41508.2|11
1734448640000|2024-12-17 15:17:20|41549.4|41529.4|41549.4|41529.4|41551.9|41531.9|41549.4|41529.4|9
1734448650000|2024-12-17 15:17:30|41551.9|41531.9|41546.9|41526.9|41551.9|41531.9|41546.9|41526.9|5
1734448660000|2024-12-17 15:17:40|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|8
1734448670000|2024-12-17 15:17:50|41549.9|41529.9|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|6
1734448680000|2024-12-17 15:18:00|41553.8|41533.8|41556.9|41536.9|41556.9|41536.9|41553.8|41533.8|4
1734448690000|2024-12-17 15:18:10|41563.2|41543.2|41561.3|41541.3|41563.8|41543.8|41561.3|41541.3|12
1734448700000|2024-12-17 15:18:20|41559.4|41539.4|41556.9|41536.9|41559.4|41539.4|41556.9|41536.9|5
1734448710000|2024-12-17 15:18:30|41559.4|41539.4|41539.4|41519.4|41559.4|41539.4|41539.4|41519.4|23
1734448720000|2024-12-17 15:18:40|41536.9|41516.9|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|2
1734448730000|2024-12-17 15:18:50|41537.4|41517.4|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|5
1734448740000|2024-12-17 15:19:00|41538|41518|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|4
1734448750000|2024-12-17 15:19:10|41534.9|41514.9|41539.4|41519.4|41539.4|41519.4|41534.9|41514.9|3
1734448760000|2024-12-17 15:19:20|41541.3|41521.3|41541.9|41521.9|41541.9|41521.9|41539.4|41519.4|5
1734448770000|2024-12-17 15:19:30|41539.9|41519.9|41539.9|41519.9|41541.9|41521.9|41539.4|41519.4|4
1734448780000|2024-12-17 15:19:40|41539.4|41519.4|41539.9|41519.9|41539.9|41519.9|41536.9|41516.9|0
1734448790000|2024-12-17 15:19:50|41539.4|41519.4|41536.9|41516.9|41541.9|41521.9|41536.9|41516.9|7
1734448800000|2024-12-17 15:20:00|41531.9|41511.9|41529.4|41509.4|41531.9|41511.9|41526.9|41506.9|5
1734448810000|2024-12-17 15:20:10|||||||||7
1734448820000|2024-12-17 15:20:20|41526.9|41506.9|41527.4|41507.4|41531.9|41511.9|41524.4|41504.4|2
1734448830000|2024-12-17 15:20:30|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|0
1734448840000|2024-12-17 15:20:40|41526.3|41506.3|41521.9|41501.9|41526.3|41506.3|41518.8|41498.8|4
1734448850000|2024-12-17 15:20:50|41519.9|41499.9|41524.4|41504.4|41524.4|41504.4|41519.9|41499.9|1
1734448860000|2024-12-17 15:21:00|41522.5|41502.5|41534.4|41514.4|41534.4|41514.4|41521.9|41501.9|4
1734448870000|2024-12-17 15:21:10|41536.9|41516.9|41524.4|41504.4|41536.9|41516.9|41524.4|41504.4|2
1734448880000|2024-12-17 15:21:20|41526.9|41506.9|41521.9|41501.9|41526.9|41506.9|41521.9|41501.9|1
1734448890000|2024-12-17 15:21:30|41523.8|41503.8|41526.9|41506.9|41526.9|41506.9|41523.8|41503.8|1
1734448900000|2024-12-17 15:21:40|||||||||1
1734448910000|2024-12-17 15:21:50|41521.9|41501.9|41519.4|41499.4|41521.9|41501.9|41519.4|41499.4|2
1734448920000|2024-12-17 15:22:00|41521.3|41501.3|41512.5|41492.5|41521.9|41501.9|41511.9|41491.9|5
1734448930000|2024-12-17 15:22:10|41511.9|41491.9|41506.9|41486.9|41511.9|41491.9|41506.9|41486.9|4
1734448940000|2024-12-17 15:22:20|41504.4|41484.4|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|8
1734448950000|2024-12-17 15:22:30|41503.8|41483.8|41504.4|41484.4|41504.4|41484.4|41499.4|41479.4|12
1734448960000|2024-12-17 15:22:40|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|41501.9|41481.9|1
1734448970000|2024-12-17 15:22:50|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41505|41485|4
1734448980000|2024-12-17 15:23:00|41508.8|41488.8|41519.4|41499.4|41521.3|41501.3|41508.8|41488.8|13
1734448990000|2024-12-17 15:23:10|||||||||4
1734449000000|2024-12-17 15:23:20|41520|41500|41523.8|41503.8|41523.8|41503.8|41519.4|41499.4|0
1734449010000|2024-12-17 15:23:30|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41521.9|41501.9|1
1734449020000|2024-12-17 15:23:40|41526.3|41506.3|41529.4|41509.4|41529.4|41509.4|41526.3|41506.3|2
1734449030000|2024-12-17 15:23:50|41531.9|41511.9|41534.4|41514.4|41534.4|41514.4|41531.9|41511.9|1
1734449040000|2024-12-17 15:24:00|41536.9|41516.9|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|3
1734449050000|2024-12-17 15:24:10|41539.4|41519.4|41541.9|41521.9|41541.9|41521.9|41539.4|41519.4|1
1734449060000|2024-12-17 15:24:20|41539.4|41519.4|41539.4|41519.4|41541.9|41521.9|41536.9|41516.9|3
1734449070000|2024-12-17 15:24:30|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|2
1734449080000|2024-12-17 15:24:40|41536.9|41516.9|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|8
1734449090000|2024-12-17 15:24:50|41538|41518|41536.9|41516.9|41538|41518|41536.9|41516.9|7
1734449100000|2024-12-17 15:25:00|41532.5|41512.5|41531.9|41511.9|41532.5|41512.5|41526.9|41506.9|15
1734449110000|2024-12-17 15:25:10|41529.4|41509.4|41525|41505|41531.9|41511.9|41525|41505|3
1734449120000|2024-12-17 15:25:20|41524.4|41504.4|41519.4|41499.4|41524.4|41504.4|41519.4|41499.4|3
1734449130000|2024-12-17 15:25:30|41521.3|41501.3|41524.4|41504.4|41524.4|41504.4|41521.3|41501.3|1
1734449140000|2024-12-17 15:25:40|41522.5|41502.5|41521.9|41501.9|41522.5|41502.5|41521.9|41501.9|2
1734449150000|2024-12-17 15:25:50|||||||||3
1734449160000|2024-12-17 15:26:00|||||||||1
1734449170000|2024-12-17 15:26:10|41522.5|41502.5|41519.4|41499.4|41522.5|41502.5|41519.4|41499.4|6
1734449180000|2024-12-17 15:26:20|41516.9|41496.9|41519.4|41499.4|41521.9|41501.9|41515|41495|9
1734449190000|2024-12-17 15:26:30|41521.3|41501.3|41521.9|41501.9|41521.9|41501.9|41521.3|41501.3|0
1734449200000|2024-12-17 15:26:40|41524.4|41504.4|41526.9|41506.9|41526.9|41506.9|41521.9|41501.9|8
1734449210000|2024-12-17 15:26:50|41529.4|41509.4|41534.4|41514.4|41534.4|41514.4|41529.4|41509.4|2
1734449220000|2024-12-17 15:27:00|41531.9|41511.9|41536.9|41516.9|41541.3|41521.3|41531.9|41511.9|14
1734449230000|2024-12-17 15:27:10|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|41534.4|41514.4|4
1734449240000|2024-12-17 15:27:20|41531.9|41511.9|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|4
1734449250000|2024-12-17 15:27:30|41530|41510|41541.9|41521.9|41541.9|41521.9|41530|41510|5
1734449260000|2024-12-17 15:27:40|41539.4|41519.4|41540|41520|41540|41520|41539.4|41519.4|1
1734449270000|2024-12-17 15:27:50|41539.4|41519.4|41526.9|41506.9|41539.4|41519.4|41526.9|41506.9|13
1734449280000|2024-12-17 15:28:00|41529.4|41509.4|41526.9|41506.9|41529.4|41509.4|41526.3|41506.3|14
1734449290000|2024-12-17 15:28:10|41526.3|41506.3|41529.4|41509.4|41529.4|41509.4|41524.4|41504.4|1
1734449300000|2024-12-17 15:28:20|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|3
1734449310000|2024-12-17 15:28:30|41533.8|41513.8|41539.4|41519.4|41539.4|41519.4|41533.8|41513.8|3
1734449320000|2024-12-17 15:28:40|41541.3|41521.3|41541.9|41521.9|41541.9|41521.9|41541.3|41521.3|3
1734449330000|2024-12-17 15:28:50|41540|41520|41536.9|41516.9|41540|41520|41535|41515|1
1734449340000|2024-12-17 15:29:00|41534.4|41514.4|41540|41520|41541.9|41521.9|41534.4|41514.4|6
1734449350000|2024-12-17 15:29:10|41539.4|41519.4|41536.9|41516.9|41539.4|41519.4|41536.9|41516.9|7
1734449360000|2024-12-17 15:29:20|41534.4|41514.4|41531.9|41511.9|41534.4|41514.4|41531.9|41511.9|5
1734449380000|2024-12-17 15:29:40|||||||||8
1734449390000|2024-12-17 15:29:50|41530|41510|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|0
1734449400000|2024-12-17 15:30:00|41531.9|41511.9|41526.9|41506.9|41531.9|41511.9|41524.4|41504.4|7
1734449410000|2024-12-17 15:30:10|41528.8|41508.8|41534.4|41514.4|41536.9|41516.9|41526.9|41506.9|8
1734449420000|2024-12-17 15:30:20|41533.8|41513.8|41531.9|41511.9|41536.9|41516.9|41531.9|41511.9|8
1734449430000|2024-12-17 15:30:30|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|41536.9|41516.9|2
1734449440000|2024-12-17 15:30:40|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41537.5|41517.5|6
1734449450000|2024-12-17 15:30:50|41541.9|41521.9|41546.9|41526.9|41546.9|41526.9|41541.9|41521.9|7
1734449460000|2024-12-17 15:31:00|41551.9|41531.9|41553.8|41533.8|41556.3|41536.3|41546.9|41526.9|10
1734449470000|2024-12-17 15:31:10|41551.9|41531.9|41555.8|41535.8|41555.8|41535.8|41551.9|41531.9|5
1734449480000|2024-12-17 15:31:20|41553.8|41533.8|41551.9|41531.9|41553.8|41533.8|41550|41530|1
1734449490000|2024-12-17 15:31:30|41553.8|41533.8|41576.3|41556.3|41576.3|41556.3|41553.8|41533.8|25
1734449500000|2024-12-17 15:31:40|41576.9|41556.9|41574.4|41554.4|41576.9|41556.9|41574.4|41554.4|8
1734449510000|2024-12-17 15:31:50|41572.5|41552.5|41571.9|41551.9|41574.4|41554.4|41571.9|41551.9|4
1734449520000|2024-12-17 15:32:00|41573.8|41553.8|41569.4|41549.4|41573.8|41553.8|41566.9|41546.9|12
1734449530000|2024-12-17 15:32:10|41571.9|41551.9|41566.9|41546.9|41571.9|41551.9|41566.9|41546.9|5
1734449540000|2024-12-17 15:32:20|41561.9|41541.9|41556.9|41536.9|41561.9|41541.9|41556.9|41536.9|11
1734449550000|2024-12-17 15:32:30|41554.4|41534.4|41551.9|41531.9|41555|41535|41551.9|41531.9|4
1734449560000|2024-12-17 15:32:40|41554.4|41534.4|41549.4|41529.4|41554.4|41534.4|41549.4|41529.4|4
1734449570000|2024-12-17 15:32:50|41546.9|41526.9|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|0
1734449580000|2024-12-17 15:33:00|41549.4|41529.4|41549.4|41529.4|41554.4|41534.4|41549.4|41529.4|8
1734449590000|2024-12-17 15:33:10|41547.5|41527.5|41551.9|41531.9|41551.9|41531.9|41547.5|41527.5|4
1734449600000|2024-12-17 15:33:20|41549.4|41529.4|41551.9|41531.9|41551.9|41531.9|41546.9|41526.9|1
1734449610000|2024-12-17 15:33:30|41552.5|41532.5|41549.4|41529.4|41552.5|41532.5|41549.4|41529.4|3
1734449620000|2024-12-17 15:33:40|41546.9|41526.9|41546.9|41526.9|41549.4|41529.4|41545|41525|3
1734449630000|2024-12-17 15:33:50|41544.4|41524.4|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|2
1734449640000|2024-12-17 15:34:00|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|0
1734449650000|2024-12-17 15:34:10|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|10
1734449660000|2024-12-17 15:34:20|41544.4|41524.4|41546.9|41526.9|41546.9|41526.9|41544.4|41524.4|3
1734449670000|2024-12-17 15:34:30|41542.5|41522.5|41544.4|41524.4|41546.9|41526.9|41541.9|41521.9|4
1734449680000|2024-12-17 15:34:40|41542.5|41522.5|41539.4|41519.4|41544.4|41524.4|41539.4|41519.4|4
1734449690000|2024-12-17 15:34:50|41540|41520|41537.5|41517.5|41540|41520|41535|41515|13
1734449700000|2024-12-17 15:35:00|41539.4|41519.4|41536.9|41516.9|41541.9|41521.9|41536.9|41516.9|3
1734449710000|2024-12-17 15:35:10|||||||||5
1734449720000|2024-12-17 15:35:20|41535|41515|41535|41515|41535|41515|41535|41515|4
1734449730000|2024-12-17 15:35:30|41534.4|41514.4|41536.9|41516.9|41536.9|41516.9|41531.9|41511.9|8
1734449740000|2024-12-17 15:35:40|41538.8|41518.8|41541.9|41521.9|41541.9|41521.9|41538.8|41518.8|7
1734449750000|2024-12-17 15:35:50|41546.9|41526.9|41541.9|41521.9|41546.9|41526.9|41541.9|41521.9|7
1734449760000|2024-12-17 15:36:00|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|1
1734449770000|2024-12-17 15:36:10|41534.4|41514.4|41529.4|41509.4|41534.4|41514.4|41529.4|41509.4|1
1734449780000|2024-12-17 15:36:20|41531.9|41511.9|41534.4|41514.4|41534.4|41514.4|41531.9|41511.9|1
1734449790000|2024-12-17 15:36:30|41531.9|41511.9|41531.9|41511.9|41531.9|41511.9|41529.4|41509.4|7
1734449800000|2024-12-17 15:36:40|41529.4|41509.4|41529.4|41509.4|41531.9|41511.9|41529.4|41509.4|2
1734449810000|2024-12-17 15:36:50|41527.5|41507.5|41521.9|41501.9|41527.5|41507.5|41520|41500|4
1734449820000|2024-12-17 15:37:00|41519.4|41499.4|41520|41500|41521.9|41501.9|41516.9|41496.9|12
1734449830000|2024-12-17 15:37:10|41518.8|41498.8|41521.9|41501.9|41521.9|41501.9|41516.9|41496.9|8
1734449840000|2024-12-17 15:37:20|41522.5|41502.5|41524.4|41504.4|41524.4|41504.4|41522.5|41502.5|0
1734449850000|2024-12-17 15:37:30|41522.5|41502.5|41524.4|41504.4|41524.4|41504.4|41522.5|41502.5|4
1734449860000|2024-12-17 15:37:40|41522.5|41502.5|41521.9|41501.9|41525|41505|41521.9|41501.9|5
1734449870000|2024-12-17 15:37:50|41523.8|41503.8|41521.9|41501.9|41523.8|41503.8|41521.9|41501.9|1
1734449880000|2024-12-17 15:38:00|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|4
1734449890000|2024-12-17 15:38:10|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|4
1734449900000|2024-12-17 15:38:20|41524.4|41504.4|41521.9|41501.9|41524.4|41504.4|41520|41500|2
1734449910000|2024-12-17 15:38:30|41519.4|41499.4|41524.4|41504.4|41524.4|41504.4|41519.4|41499.4|3
1734449920000|2024-12-17 15:38:40|41526.9|41506.9|41531.9|41511.9|41531.9|41511.9|41526.9|41506.9|5
1734449930000|2024-12-17 15:38:50|41533.8|41513.8|41541.9|41521.9|41541.9|41521.9|41533.8|41513.8|0
1734449940000|2024-12-17 15:39:00|41543.8|41523.8|41544.4|41524.4|41544.4|41524.4|41543.8|41523.8|2
1734449950000|2024-12-17 15:39:10|41546.3|41526.3|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|0
1734449960000|2024-12-17 15:39:20|41541.9|41521.9|41541.9|41521.9|41544.4|41524.4|41539.4|41519.4|1
1734449970000|2024-12-17 15:39:30|41544.4|41524.4|41541.9|41521.9|41544.4|41524.4|41541.9|41521.9|5
1734449980000|2024-12-17 15:39:40|41539.4|41519.4|41539.4|41519.4|41541.9|41521.9|41539.4|41519.4|6
1734449990000|2024-12-17 15:39:50|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|2
1734450000000|2024-12-17 15:40:00|41540|41520|41541.9|41521.9|41541.9|41521.9|41536.9|41516.9|3
1734450010000|2024-12-17 15:40:10|41542.5|41522.5|41544.4|41524.4|41544.4|41524.4|41542.5|41522.5|4
1734450020000|2024-12-17 15:40:20|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|0
1734450030000|2024-12-17 15:40:30|41544.4|41524.4|41544.4|41524.4|41546.9|41526.9|41544.4|41524.4|2
1734450040000|2024-12-17 15:40:40|41546.9|41526.9|41548.8|41528.8|41548.8|41528.8|41546.9|41526.9|10
1734450050000|2024-12-17 15:40:50|41550.8|41530.8|41546.9|41526.9|41551.3|41531.3|41546.9|41526.9|1
1734450060000|2024-12-17 15:41:00|41545.8|41525.8|41541.9|41521.9|41545.8|41525.8|41541.9|41521.9|7
1734450070000|2024-12-17 15:41:10|41540|41520|41521.9|41501.9|41540|41520|41519.4|41499.4|6
1734450080000|2024-12-17 15:41:20|41523.9|41503.9|41519.4|41499.4|41523.9|41503.9|41519.4|41499.4|0
1734450090000|2024-12-17 15:41:30|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|2
1734450100000|2024-12-17 15:41:40|41516.9|41496.9|41521.9|41501.9|41521.9|41501.9|41516.9|41496.9|1
1734450110000|2024-12-17 15:41:50|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|41524.4|41504.4|1
1734450120000|2024-12-17 15:42:00|41522.5|41502.5|41519.4|41499.4|41522.5|41502.5|41519.4|41499.4|4
1734450130000|2024-12-17 15:42:10|41517.5|41497.5|41514.4|41494.4|41517.5|41497.5|41514.4|41494.4|3
1734450140000|2024-12-17 15:42:20|41511.9|41491.9|41509.4|41489.4|41513.9|41493.9|41509.4|41489.4|6
1734450150000|2024-12-17 15:42:30|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|41511.9|41491.9|5
1734450160000|2024-12-17 15:42:40|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|41506.9|41486.9|3
1734450170000|2024-12-17 15:42:50|||||||||1
1734450180000|2024-12-17 15:43:00|41507.5|41487.5|41509.4|41489.4|41509.4|41489.4|41507.5|41487.5|2
1734450190000|2024-12-17 15:43:10|41511.4|41491.4|41509.4|41489.4|41511.4|41491.4|41509.4|41489.4|7
1734450200000|2024-12-17 15:43:20|41511.9|41491.9|41511.9|41491.9|41514.4|41494.4|41511.9|41491.9|10
1734450210000|2024-12-17 15:43:30|41514.4|41494.4|41511.9|41491.9|41514.4|41494.4|41511.9|41491.9|1
1734450220000|2024-12-17 15:43:40|41509.4|41489.4|41506.9|41486.9|41509.4|41489.4|41506.9|41486.9|6
1734450230000|2024-12-17 15:43:50|41503.9|41483.9|41504.4|41484.4|41504.4|41484.4|41501.9|41481.9|3
1734450240000|2024-12-17 15:44:00|41506.9|41486.9|41504.4|41484.4|41506.9|41486.9|41504.4|41484.4|10
1734450250000|2024-12-17 15:44:10|41506.9|41486.9|41509.4|41489.4|41511.4|41491.4|41506.9|41486.9|3
1734450260000|2024-12-17 15:44:20|41511.4|41491.4|41504.4|41484.4|41511.4|41491.4|41504.4|41484.4|128
1734450270000|2024-12-17 15:44:30|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|15
1734450280000|2024-12-17 15:44:40|41505|41485|41505.6|41485.6|41505.6|41485.6|41505|41485|0
1734450290000|2024-12-17 15:44:50|41510.6|41490.6|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|8
1734450300000|2024-12-17 15:45:00|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1734450310000|2024-12-17 15:45:10|41506.2|41486.2|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|6
1734450320000|2024-12-17 15:45:20|41510|41490|41513.1|41493.1|41515.6|41495.6|41510|41490|7
1734450330000|2024-12-17 15:45:30|41515.6|41495.6|41510.6|41490.6|41518.1|41498.1|41510.6|41490.6|65
1734450340000|2024-12-17 15:45:40|41508.7|41488.7|41501.2|41481.2|41508.7|41488.7|41501.2|41481.2|52
1734450350000|2024-12-17 15:45:50|41499.2|41479.2|41493.1|41473.1|41501.2|41481.2|41493.1|41473.1|12
1734450360000|2024-12-17 15:46:00|41491.2|41471.2|41488.1|41468.1|41491.2|41471.2|41488.1|41468.1|4
1734450370000|2024-12-17 15:46:10|||||||||2
1734450380000|2024-12-17 15:46:20|||||||||10
1734450390000|2024-12-17 15:46:30|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|4
1734450400000|2024-12-17 15:46:40|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|2
1734450410000|2024-12-17 15:46:50|||||||||1
1734450420000|2024-12-17 15:47:00|||||||||10
1734450430000|2024-12-17 15:47:10|41486.2|41466.2|41488.1|41468.1|41488.1|41468.1|41483.1|41463.1|20
1734450440000|2024-12-17 15:47:20|41485.6|41465.6|41488.1|41468.1|41488.1|41468.1|41485.6|41465.6|5
1734450450000|2024-12-17 15:47:30|41490.6|41470.6|41493.1|41473.1|41493.1|41473.1|41490.6|41470.6|4
1734450460000|2024-12-17 15:47:40|41495.6|41475.6|41493.1|41473.1|41495.6|41475.6|41493.1|41473.1|5
1734450470000|2024-12-17 15:47:50|||||||||1
1734450490000|2024-12-17 15:48:10|||||||||8
1734450510000|2024-12-17 15:48:30|41497.5|41477.5|41498.1|41478.1|41498.1|41478.1|41497.5|41477.5|9
1734450520000|2024-12-17 15:48:40|41493.1|41473.1|41497.5|41477.5|41497.5|41477.5|41493.1|41473.1|10
1734450530000|2024-12-17 15:48:50|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|1
1734450540000|2024-12-17 15:49:00|41500|41480|41503.1|41483.1|41503.1|41483.1|41500|41480|6
1734450550000|2024-12-17 15:49:10|41505|41485|41508.1|41488.1|41508.1|41488.1|41505|41485|13
1734450560000|2024-12-17 15:49:20|41510|41490|41513.1|41493.1|41513.1|41493.1|41510|41490|0
1734450570000|2024-12-17 15:49:30|41515|41495|41515.6|41495.6|41515.6|41495.6|41515|41495|3
1734450580000|2024-12-17 15:49:40|41515|41495|41515.6|41495.6|41515.6|41495.6|41515|41495|2
1734450590000|2024-12-17 15:49:50|41517.5|41497.5|41518.1|41498.1|41518.1|41498.1|41513.1|41493.1|22
1734450600000|2024-12-17 15:50:00|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41510.6|41490.6|10
1734450610000|2024-12-17 15:50:10|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|41517.5|41497.5|1
1734450620000|2024-12-17 15:50:20|41515.6|41495.6|41515.6|41495.6|41517.5|41497.5|41515.6|41495.6|6
1734450630000|2024-12-17 15:50:30|41513.1|41493.1|41515.6|41495.6|41515.6|41495.6|41513.1|41493.1|1
1734450640000|2024-12-17 15:50:40|41513.1|41493.1|41515.6|41495.6|41517.5|41497.5|41513.1|41493.1|1
1734450650000|2024-12-17 15:50:50|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|2
1734450660000|2024-12-17 15:51:00|41510.6|41490.6|41507.5|41487.5|41510.6|41490.6|41507.5|41487.5|11
1734450670000|2024-12-17 15:51:10|||||||||3
1734450680000|2024-12-17 15:51:20|41506.9|41486.9|41503.7|41483.7|41506.9|41486.9|41503.1|41483.1|5
1734450690000|2024-12-17 15:51:30|41503.1|41483.1|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|1
1734450700000|2024-12-17 15:51:40|41503.7|41483.7|41505.6|41485.6|41505.6|41485.6|41503.1|41483.1|0
1734450710000|2024-12-17 15:51:50|41503.7|41483.7|41503.1|41483.1|41503.7|41483.7|41500.6|41480.6|5
1734450720000|2024-12-17 15:52:00|41501.9|41481.9|41498.1|41478.1|41503.1|41483.1|41498.1|41478.1|10
1734450730000|2024-12-17 15:52:10|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|9
1734450740000|2024-12-17 15:52:20|||||||||2
1734450750000|2024-12-17 15:52:30|41495.6|41475.6|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|4
1734450760000|2024-12-17 15:52:40|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|1
1734450770000|2024-12-17 15:52:50|||||||||4
1734450780000|2024-12-17 15:53:00|41493.7|41473.7|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|5
1734450790000|2024-12-17 15:53:10|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41490.6|41470.6|3
1734450800000|2024-12-17 15:53:20|41495|41475|41495.6|41475.6|41495.6|41475.6|41490.6|41470.6|11
1734450810000|2024-12-17 15:53:30|41497.5|41477.5|41495|41475|41498.1|41478.1|41493.1|41473.1|3
1734450820000|2024-12-17 15:53:40|41495.6|41475.6|41498.1|41478.1|41498.1|41478.1|41495.6|41475.6|0
1734450830000|2024-12-17 15:53:50|41493.1|41473.1|41498.1|41478.1|41498.1|41478.1|41493.1|41473.1|6
1734450840000|2024-12-17 15:54:00|41495.6|41475.6|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|1
1734450850000|2024-12-17 15:54:10|41493.1|41473.1|41498.1|41478.1|41498.1|41478.1|41493.1|41473.1|0
1734450860000|2024-12-17 15:54:20|41500|41480|41508.1|41488.1|41508.1|41488.1|41500|41480|15
1734450870000|2024-12-17 15:54:30|41510.6|41490.6|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|12
1734450880000|2024-12-17 15:54:40|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41498.7|41478.7|12
1734450890000|2024-12-17 15:54:50|41502.5|41482.5|41515|41495|41515|41495|41502.5|41482.5|31
1734450900000|2024-12-17 15:55:00|41513.1|41493.1|41513.1|41493.1|41515.6|41495.6|41510.6|41490.6|19
1734450910000|2024-12-17 15:55:10|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|1
1734450920000|2024-12-17 15:55:20|41510|41490|41513.1|41493.1|41513.1|41493.1|41508.1|41488.1|6
1734450940000|2024-12-17 15:55:40|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|6
1734450950000|2024-12-17 15:55:50|41508.1|41488.1|41505.6|41485.6|41508.1|41488.1|41505.6|41485.6|7
1734450960000|2024-12-17 15:56:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1734450970000|2024-12-17 15:56:10|41505.6|41485.6|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|3
1734450980000|2024-12-17 15:56:20|||||||||5
1734450990000|2024-12-17 15:56:30|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41508.1|41488.1|4
1734451000000|2024-12-17 15:56:40|41508.1|41488.1|41513.1|41493.1|41513.1|41493.1|41508.1|41488.1|3
1734451010000|2024-12-17 15:56:50|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41508.1|41488.1|7
1734451020000|2024-12-17 15:57:00|41511.2|41491.2|41505.6|41485.6|41511.2|41491.2|41505.6|41485.6|42
1734451030000|2024-12-17 15:57:10|41500.6|41480.6|41498.7|41478.7|41502.5|41482.5|41498.7|41478.7|4
1734451040000|2024-12-17 15:57:20|41500|41480|41500.6|41480.6|41500.6|41480.6|41498.7|41478.7|2
1734451050000|2024-12-17 15:57:30|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|41498.1|41478.1|3
1734451060000|2024-12-17 15:57:40|41496.2|41476.2|41500.6|41480.6|41500.6|41480.6|41496.2|41476.2|1
1734451070000|2024-12-17 15:57:50|41498.1|41478.1|41498.1|41478.1|41500.6|41480.6|41498.1|41478.1|0
1734451080000|2024-12-17 15:58:00|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|1
1734451090000|2024-12-17 15:58:10|41501.2|41481.2|41501.2|41481.2|41501.2|41481.2|41500.6|41480.6|34
1734451100000|2024-12-17 15:58:20|41502.5|41482.5|41503.1|41483.1|41503.1|41483.1|41498.1|41478.1|2
1734451120000|2024-12-17 15:58:40|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|9
1734451130000|2024-12-17 15:58:50|41505|41485|41505.6|41485.6|41505.6|41485.6|41505|41485|3
1734451140000|2024-12-17 15:59:00|41507.5|41487.5|41505|41485|41508.1|41488.1|41505|41485|4
1734451150000|2024-12-17 15:59:10|41505.6|41485.6|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|3
1734451160000|2024-12-17 15:59:20|41507.5|41487.5|41508.1|41488.1|41508.1|41488.1|41505.6|41485.6|3
1734451170000|2024-12-17 15:59:30|41507.5|41487.5|41503.1|41483.1|41507.5|41487.5|41503.1|41483.1|4
1734451180000|2024-12-17 15:59:40|||||||||4
1734451200000|2024-12-17 16:00:00|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41498.1|41478.1|13
1734451210000|2024-12-17 16:00:10|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|2
1734451220000|2024-12-17 16:00:20|41500.6|41480.6|41503.1|41483.1|41503.1|41483.1|41498.1|41478.1|5
1734451230000|2024-12-17 16:00:30|41505.6|41485.6|41503.1|41483.1|41505.6|41485.6|41500.6|41480.6|14
1734451240000|2024-12-17 16:00:40|41500.6|41480.6|41496.8|41476.8|41500.6|41480.6|41496.8|41476.8|8
1734451250000|2024-12-17 16:00:50|41498.7|41478.7|41503.1|41483.1|41503.1|41483.1|41496.8|41476.8|7
1734451260000|2024-12-17 16:01:00|41503.7|41483.7|41518.1|41498.1|41518.1|41498.1|41503.7|41483.7|14
1734451270000|2024-12-17 16:01:10|41520.6|41500.6|41518.1|41498.1|41523.1|41503.1|41518.1|41498.1|9
1734451280000|2024-12-17 16:01:20|41516.2|41496.2|41510.6|41490.6|41516.2|41496.2|41510.6|41490.6|2
1734451290000|2024-12-17 16:01:30|41508.1|41488.1|41508.1|41488.1|41510.6|41490.6|41508.1|41488.1|3
1734451300000|2024-12-17 16:01:40|41505.6|41485.6|41513.1|41493.1|41513.1|41493.1|41505.6|41485.6|11
1734451310000|2024-12-17 16:01:50|41510.6|41490.6|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|1
1734451320000|2024-12-17 16:02:00|41512.5|41492.5|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|9
1734451330000|2024-12-17 16:02:10|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|1
1734451340000|2024-12-17 16:02:20|41505.6|41485.6|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|2
1734451350000|2024-12-17 16:02:30|41500.6|41480.6|41498.1|41478.1|41500.6|41480.6|41495.6|41475.6|0
1734451360000|2024-12-17 16:02:40|41496.2|41476.2|41496.2|41476.2|41498.1|41478.1|41493.7|41473.7|0
1734451370000|2024-12-17 16:02:50|41498.1|41478.1|41512|41492|41512|41492|41496.2|41476.2|165
1734451380000|2024-12-17 16:03:00|41510|41490|41510|41490|41510|41490|41510|41490|72
1734451390000|2024-12-17 16:03:10|41513.1|41493.1|41523.1|41503.1|41525.6|41505.6|41506.2|41486.2|7
1734451400000|2024-12-17 16:03:20|41525|41505|41528.1|41508.1|41528.1|41508.1|41523.7|41503.7|3
1734451410000|2024-12-17 16:03:30|41530.6|41510.6|41530.6|41510.6|41533.1|41513.1|41528.1|41508.1|7
1734451430000|2024-12-17 16:03:50|41528.7|41508.7|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|8
1734451440000|2024-12-17 16:04:00|41527.6|41507.6|41525.6|41505.6|41527.6|41507.6|41523.1|41503.1|7
1734451450000|2024-12-17 16:04:10|41523.1|41503.1|41521.2|41501.2|41523.1|41503.1|41521.2|41501.2|2
1734451460000|2024-12-17 16:04:20|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41518.1|41498.1|1
1734451470000|2024-12-17 16:04:30|41518.7|41498.7|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|1
1734451480000|2024-12-17 16:04:40|41518.1|41498.1|41508.7|41488.7|41518.1|41498.1|41508.7|41488.7|3
1734451490000|2024-12-17 16:04:50|41508.1|41488.1|41510.6|41490.6|41513.1|41493.1|41508.1|41488.1|0
1734451500000|2024-12-17 16:05:00|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41506.2|41486.2|0
1734451510000|2024-12-17 16:05:10|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|2
1734451520000|2024-12-17 16:05:20|41500.6|41480.6|41496.2|41476.2|41500.6|41480.6|41496.2|41476.2|2
1734451530000|2024-12-17 16:05:30|41493.7|41473.7|41493.1|41473.1|41496.2|41476.2|41491.2|41471.2|2
1734451540000|2024-12-17 16:05:40|41495.6|41475.6|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|1
1734451550000|2024-12-17 16:05:50|41498.1|41478.1|41495.6|41475.6|41498.1|41478.1|41495.6|41475.6|0
1734451560000|2024-12-17 16:06:00|41493.1|41473.1|41488.1|41468.1|41493.1|41473.1|41488.1|41468.1|7
1734451570000|2024-12-17 16:06:10|41483.1|41463.1|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|6
1734451580000|2024-12-17 16:06:20|41485.1|41465.1|41485.6|41465.6|41488.1|41468.1|41485.1|41465.1|6
1734451590000|2024-12-17 16:06:30|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41483.1|41463.1|2
1734451600000|2024-12-17 16:06:40|41490.1|41470.1|41490.6|41470.6|41493.1|41473.1|41490.1|41470.1|0
1734451610000|2024-12-17 16:06:50|41492.6|41472.6|41497.6|41477.6|41497.6|41477.6|41490.6|41470.6|9
1734451620000|2024-12-17 16:07:00|41501.4|41481.4|41505.6|41485.6|41505.6|41485.6|41501.4|41481.4|7
1734451630000|2024-12-17 16:07:10|41507.6|41487.6|41508.1|41488.1|41508.1|41488.1|41507.6|41487.6|5
1734451640000|2024-12-17 16:07:20|||||||||2
1734451650000|2024-12-17 16:07:30|||||||||7
1734451670000|2024-12-17 16:07:50|41505.6|41485.6|41505.6|41485.6|41505.6|41485.6|41505.1|41485.1|6
1734451680000|2024-12-17 16:08:00|41508.1|41488.1|41515.6|41495.6|41515.6|41495.6|41508.1|41488.1|1
1734451690000|2024-12-17 16:08:10|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|1
1734451700000|2024-12-17 16:08:20|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|3
1734451710000|2024-12-17 16:08:30|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41510.6|41490.6|2
1734451720000|2024-12-17 16:08:40|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|2
1734451730000|2024-12-17 16:08:50|41516.2|41496.2|41516.2|41496.2|41520.1|41500.1|41516.2|41496.2|6
1734451740000|2024-12-17 16:09:00|41515.6|41495.6|41513.1|41493.1|41515.6|41495.6|41513.1|41493.1|5
1734451750000|2024-12-17 16:09:10|41511.2|41491.2|41508.1|41488.1|41511.2|41491.2|41508.1|41488.1|1
1734451760000|2024-12-17 16:09:20|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|41506.2|41486.2|4
1734451770000|2024-12-17 16:09:30|41508.1|41488.1|41500.6|41480.6|41508.1|41488.1|41500.6|41480.6|13
1734451780000|2024-12-17 16:09:40|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|0
1734451800000|2024-12-17 16:10:00|41505.6|41485.6|41513.1|41493.1|41513.1|41493.1|41505.6|41485.6|6
1734451810000|2024-12-17 16:10:10|41518.1|41498.1|41520.6|41500.6|41520.6|41500.6|41518.1|41498.1|6
1734451820000|2024-12-17 16:10:20|41522.6|41502.6|41528.1|41508.1|41528.1|41508.1|41522.6|41502.6|2
1734451830000|2024-12-17 16:10:30|41526.2|41506.2|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|2
1734451840000|2024-12-17 16:10:40|41525.6|41505.6|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|1
1734451850000|2024-12-17 16:10:50|41533.1|41513.1|41535.6|41515.6|41538.1|41518.1|41533.1|41513.1|12
1734451860000|2024-12-17 16:11:00|41533.7|41513.7|41533.1|41513.1|41535.6|41515.6|41532.6|41512.6|8
1734451870000|2024-12-17 16:11:10|41535.6|41515.6|41537.6|41517.6|41537.6|41517.6|41535.6|41515.6|4
1734451880000|2024-12-17 16:11:20|41537|41517|41531.2|41511.2|41537|41517|41531.2|41511.2|4
1734451890000|2024-12-17 16:11:30|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|0
1734451900000|2024-12-17 16:11:40|41531.2|41511.2|41525.1|41505.1|41531.2|41511.2|41525.1|41505.1|9
1734451910000|2024-12-17 16:11:50|41525.6|41505.6|41520.6|41500.6|41525.6|41505.6|41518.1|41498.1|16
1734451920000|2024-12-17 16:12:00|41518.7|41498.7|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|11
1734451930000|2024-12-17 16:12:10|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|2
1734451940000|2024-12-17 16:12:20|||||||||1
1734451950000|2024-12-17 16:12:30|41505.6|41485.6|41503.1|41483.1|41508.1|41488.1|41503.1|41483.1|17
1734451960000|2024-12-17 16:12:40|41500.6|41480.6|41505.6|41485.6|41505.6|41485.6|41500.6|41480.6|10
1734451970000|2024-12-17 16:12:50|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1734451980000|2024-12-17 16:13:00|41510.1|41490.1|41513.1|41493.1|41513.1|41493.1|41510.1|41490.1|10
1734451990000|2024-12-17 16:13:10|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|3
1734452000000|2024-12-17 16:13:20|41510.6|41490.6|41500.6|41480.6|41510.6|41490.6|41500.6|41480.6|35
1734452010000|2024-12-17 16:13:30|41498.1|41478.1|41500.6|41480.6|41502.6|41482.6|41498.1|41478.1|4
1734452020000|2024-12-17 16:13:40|41503.1|41483.1|41500.6|41480.6|41503.1|41483.1|41498.1|41478.1|4
1734452030000|2024-12-17 16:13:50|41503.1|41483.1|41498.1|41478.1|41503.1|41483.1|41498.1|41478.1|1
1734452040000|2024-12-17 16:14:00|41496.2|41476.2|41498.1|41478.1|41498.1|41478.1|41496.2|41476.2|10
1734452050000|2024-12-17 16:14:10|41500.6|41480.6|41500.7|41480.7|41500.7|41480.7|41500.6|41480.6|2
1734452060000|2024-12-17 16:14:20|41502.6|41482.6|41503.2|41483.2|41503.2|41483.2|41502.6|41482.6|2
1734452070000|2024-12-17 16:14:30|||||||||1
1734452090000|2024-12-17 16:14:50|41508.2|41488.2|41513.2|41493.2|41515.7|41495.7|41508.2|41488.2|4
1734452100000|2024-12-17 16:15:00|41510.7|41490.7|41513.2|41493.2|41513.2|41493.2|41510.7|41490.7|2
1734452110000|2024-12-17 16:15:10|41515.7|41495.7|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|3
1734452120000|2024-12-17 16:15:20|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|41515.7|41495.7|0
1734452130000|2024-12-17 16:15:30|41518.2|41498.2|41518.2|41498.2|41520.1|41500.1|41518.2|41498.2|11
1734452150000|2024-12-17 16:15:50|||||||||3
1734452160000|2024-12-17 16:16:00|41520.7|41500.7|41518.2|41498.2|41520.7|41500.7|41515.7|41495.7|1
1734452180000|2024-12-17 16:16:20|41514.3|41494.3|41513.2|41493.2|41514.3|41494.3|41513.2|41493.2|1
1734452190000|2024-12-17 16:16:30|41510.7|41490.7|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|7
1734452200000|2024-12-17 16:16:40|41505.7|41485.7|41505.7|41485.7|41508.2|41488.2|41505.7|41485.7|6
1734452210000|2024-12-17 16:16:50|41507.6|41487.6|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|0
1734452220000|2024-12-17 16:17:00|41505.7|41485.7|41505.7|41485.7|41508.2|41488.2|41505.7|41485.7|1
1734452230000|2024-12-17 16:17:10|41508.2|41488.2|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|3
1734452250000|2024-12-17 16:17:30|41508.2|41488.2|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|2
1734452260000|2024-12-17 16:17:40|41508.7|41488.7|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|1
1734452270000|2024-12-17 16:17:50|41505.7|41485.7|41508.2|41488.2|41508.2|41488.2|41505.7|41485.7|7
1734452280000|2024-12-17 16:18:00|41505.7|41485.7|41503.2|41483.2|41505.7|41485.7|41503.2|41483.2|3
1734452290000|2024-12-17 16:18:10|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|2
1734452300000|2024-12-17 16:18:20|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|4
1734452310000|2024-12-17 16:18:30|||||||||7
1734452320000|2024-12-17 16:18:40|||||||||1
1734452330000|2024-12-17 16:18:50|||||||||3
1734452340000|2024-12-17 16:19:00|41505.7|41485.7|41505.7|41485.7|41508.2|41488.2|41503.2|41483.2|13
1734452350000|2024-12-17 16:19:10|||||||||1
1734452360000|2024-12-17 16:19:20|41507.6|41487.6|41508.2|41488.2|41508.2|41488.2|41507.6|41487.6|4
1734452370000|2024-12-17 16:19:30|||||||||5
1734452390000|2024-12-17 16:19:50|41510.7|41490.7|41508.2|41488.2|41513.2|41493.2|41508.2|41488.2|3
1734452400000|2024-12-17 16:20:00|||||||||6
1734452410000|2024-12-17 16:20:10|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|3
1734452420000|2024-12-17 16:20:20|41501.2|41481.2|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|2
1734452430000|2024-12-17 16:20:30|41502.6|41482.6|41500.7|41480.7|41503.2|41483.2|41500.7|41480.7|1
1734452440000|2024-12-17 16:20:40|41502.6|41482.6|41503.2|41483.2|41503.2|41483.2|41500.7|41480.7|2
1734452450000|2024-12-17 16:20:50|41501.2|41481.2|41499.3|41479.3|41501.2|41481.2|41499.3|41479.3|123
1734452460000|2024-12-17 16:21:00|41503.7|41483.7|41492.4|41472.4|41503.7|41483.7|41492.4|41472.4|19
1734452470000|2024-12-17 16:21:10|41490.5|41470.5|41485.5|41465.5|41490.5|41470.5|41485.5|41465.5|9
1734452480000|2024-12-17 16:21:20|||||||||1
1734452490000|2024-12-17 16:21:30|41484.9|41464.9|41474.3|41454.3|41484.9|41464.9|41474.3|41454.3|19
1734452500000|2024-12-17 16:21:40|41471.8|41451.8|41474.3|41454.3|41474.3|41454.3|41471.8|41451.8|14
1734452510000|2024-12-17 16:21:50|||||||||2
1734452520000|2024-12-17 16:22:00|41473.2|41453.2|41472.4|41452.4|41474.3|41454.3|41469.3|41449.3|15
1734452530000|2024-12-17 16:22:10|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|7
1734452540000|2024-12-17 16:22:20|41467.4|41447.4|41460.5|41440.5|41467.4|41447.4|41460.5|41440.5|29
1734452550000|2024-12-17 16:22:30|41459.3|41439.3|41459.9|41439.9|41459.9|41439.9|41455.5|41435.5|38
1734452560000|2024-12-17 16:22:40|41457.4|41437.4|41457.4|41437.4|41459.9|41439.9|41457.4|41437.4|7
1734452570000|2024-12-17 16:22:50|41455.5|41435.5|41457.4|41437.4|41457.4|41437.4|41455.5|41435.5|3
1734452580000|2024-12-17 16:23:00|41459.3|41439.3|41458|41438|41459.9|41439.9|41455.5|41435.5|21
1734452590000|2024-12-17 16:23:10|41459.9|41439.9|41455.5|41435.5|41459.9|41439.9|41453.5|41433.5|11
1734452600000|2024-12-17 16:23:20|41448.5|41428.5|41448|41428|41449.9|41429.9|41445.5|41425.5|95
1734452610000|2024-12-17 16:23:30|41445.5|41425.5|41450.5|41430.5|41455.5|41435.5|41445.5|41425.5|21
1734452620000|2024-12-17 16:23:40|41452.4|41432.4|41455.5|41435.5|41455.5|41435.5|41452.4|41432.4|37
1734452630000|2024-12-17 16:23:50|41450.5|41430.5|41450.5|41430.5|41455.5|41435.5|41450.5|41430.5|22
1734452640000|2024-12-17 16:24:00|41448.5|41428.5|41446|41426|41450.5|41430.5|41446|41426|21
1734452650000|2024-12-17 16:24:10|41443.5|41423.5|41445.5|41425.5|41445.5|41425.5|41443|41423|24
1734452660000|2024-12-17 16:24:20|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|41447.4|41427.4|3
1734452670000|2024-12-17 16:24:30|41449.3|41429.3|41447.4|41427.4|41449.9|41429.9|41447.4|41427.4|2
1734452680000|2024-12-17 16:24:40|41449.3|41429.3|41450.5|41430.5|41450.5|41430.5|41449.3|41429.3|4
1734452690000|2024-12-17 16:24:50|41453|41433|41463|41443|41463|41443|41453|41433|10
1734452700000|2024-12-17 16:25:00|41465.5|41445.5|41463|41443|41465.5|41445.5|41460.5|41440.5|13
1734452710000|2024-12-17 16:25:10|41461|41441|41463|41443|41465.5|41445.5|41460.5|41440.5|6
1734452720000|2024-12-17 16:25:20|41464.9|41444.9|41465.5|41445.5|41465.5|41445.5|41463|41443|1
1734452730000|2024-12-17 16:25:30|41468|41448|41468|41448|41470.5|41450.5|41465.5|41445.5|9
1734452740000|2024-12-17 16:25:40|41465.5|41445.5|41465.5|41445.5|41468|41448|41465.5|41445.5|1
1734452750000|2024-12-17 16:25:50|41468|41448|41468|41448|41470.5|41450.5|41465.5|41445.5|5
1734452760000|2024-12-17 16:26:00|41466.1|41446.1|41468|41448|41468|41448|41465.5|41445.5|4
1734452770000|2024-12-17 16:26:10|41469.9|41449.9|41468|41448|41470.5|41450.5|41468|41448|3
1734452780000|2024-12-17 16:26:20|41469.9|41449.9|41470.5|41450.5|41470.5|41450.5|41468|41448|9
1734452790000|2024-12-17 16:26:30|||||||||3
1734452800000|2024-12-17 16:26:40|41468.6|41448.6|41468|41448|41468.6|41448.6|41468|41448|4
1734452810000|2024-12-17 16:26:50|41468.6|41448.6|41465.5|41445.5|41470.5|41450.5|41465.5|41445.5|3
1734452820000|2024-12-17 16:27:00|41463.6|41443.6|41465.5|41445.5|41465.5|41445.5|41463.6|41443.6|14
1734452830000|2024-12-17 16:27:10|||||||||1
1734452840000|2024-12-17 16:27:20|41473|41453|41456.6|41436.6|41473|41453|41452.2|41432.2|496
1734452850000|2024-12-17 16:27:30|41457.2|41437.2|41466.6|41446.6|41469.1|41449.1|41457.2|41437.2|25
1734452860000|2024-12-17 16:27:40|41464.1|41444.1|41461.6|41441.6|41466.6|41446.6|41459.1|41439.1|5
1734452870000|2024-12-17 16:27:50|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|3
1734452880000|2024-12-17 16:28:00|41461.6|41441.6|41461.6|41441.6|41464.1|41444.1|41459.7|41439.7|30
1734452890000|2024-12-17 16:28:10|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|100
1734452900000|2024-12-17 16:28:20|41462.2|41442.2|41452.2|41432.2|41464.1|41444.1|41452.2|41432.2|25
1734452910000|2024-12-17 16:28:30|41451.6|41431.6|41454.1|41434.1|41454.1|41434.1|41449.1|41429.1|5
1734452920000|2024-12-17 16:28:40|41456.6|41436.6|41458.6|41438.6|41459.1|41439.1|41454.7|41434.7|4
1734452930000|2024-12-17 16:28:50|41459.1|41439.1|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|5
1734452940000|2024-12-17 16:29:00|41458.6|41438.6|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|4
1734452950000|2024-12-17 16:29:10|41459.1|41439.1|41456.6|41436.6|41459.1|41439.1|41456.6|41436.6|2
1734452960000|2024-12-17 16:29:20|41454.7|41434.7|41454.1|41434.1|41454.7|41434.7|41451.6|41431.6|4
1734452970000|2024-12-17 16:29:30|41456.1|41436.1|41451.6|41431.6|41456.6|41436.6|41451.6|41431.6|1
1734452980000|2024-12-17 16:29:40|41449.1|41429.1|41451.6|41431.6|41451.6|41431.6|41449.1|41429.1|11
1734452990000|2024-12-17 16:29:50|41454.1|41434.1|41456.6|41436.6|41456.6|41436.6|41454.1|41434.1|2
1734453000000|2024-12-17 16:30:00|41458.6|41438.6|41461.6|41441.6|41461.6|41441.6|41456.6|41436.6|13
1734453010000|2024-12-17 16:30:10|||||||||2
1734453020000|2024-12-17 16:30:20|41464.1|41444.1|41461.6|41441.6|41468.6|41448.6|41461.6|41441.6|16
1734453030000|2024-12-17 16:30:30|41463.6|41443.6|41459.1|41439.1|41463.6|41443.6|41459.1|41439.1|17
1734453050000|2024-12-17 16:30:50|41461.6|41441.6|41456.6|41436.6|41461.6|41441.6|41456.6|41436.6|4
1734453060000|2024-12-17 16:31:00|||||||||9
1734453070000|2024-12-17 16:31:10|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|9
1734453080000|2024-12-17 16:31:20|||||||||4
1734453090000|2024-12-17 16:31:30|||||||||3
1734453100000|2024-12-17 16:31:40|41456.1|41436.1|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|1
1734453110000|2024-12-17 16:31:50|41456.6|41436.6|41454.1|41434.1|41456.6|41436.6|41454.1|41434.1|5
1734453120000|2024-12-17 16:32:00|41451.6|41431.6|41452.2|41432.2|41454.1|41434.1|41451.6|41431.6|27
1734453130000|2024-12-17 16:32:10|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|41451.6|41431.6|2
1734453140000|2024-12-17 16:32:20|||||||||2
1734453150000|2024-12-17 16:32:30|41452.2|41432.2|41454.1|41434.1|41454.1|41434.1|41451.6|41431.6|10
1734453160000|2024-12-17 16:32:40|41451.6|41431.6|41449.7|41429.7|41451.6|41431.6|41449.7|41429.7|3
1734453170000|2024-12-17 16:32:50|41451.6|41431.6|41452.2|41432.2|41452.2|41432.2|41451.6|41431.6|3
1734453180000|2024-12-17 16:33:00|41451.6|41431.6|41449.1|41429.1|41451.6|41431.6|41449.1|41429.1|6
1734453190000|2024-12-17 16:33:10|41451.6|41431.6|41456.6|41436.6|41456.6|41436.6|41451.6|41431.6|25
1734453200000|2024-12-17 16:33:20|41458.6|41438.6|41466.6|41446.6|41466.6|41446.6|41458.6|41438.6|17
1734453210000|2024-12-17 16:33:30|41464.7|41444.7|41461.6|41441.6|41466.6|41446.6|41461.6|41441.6|7
1734453220000|2024-12-17 16:33:40|||||||||5
1734453230000|2024-12-17 16:33:50|41463.6|41443.6|41466.6|41446.6|41466.6|41446.6|41463.6|41443.6|7
1734453240000|2024-12-17 16:34:00|41467.2|41447.2|41479.1|41459.1|41481.1|41461.1|41467.2|41447.2|6
1734453250000|2024-12-17 16:34:10|41484.1|41464.1|41486.6|41466.6|41486.6|41466.6|41484.1|41464.1|4
1734453260000|2024-12-17 16:34:20|41489.1|41469.1|41493.6|41473.6|41494.1|41474.1|41489.1|41469.1|24
1734453270000|2024-12-17 16:34:30|41494.1|41474.1|41496.1|41476.1|41498.6|41478.6|41491.6|41471.6|43
1734453280000|2024-12-17 16:34:40|41494.1|41474.1|41496.6|41476.6|41496.6|41476.6|41494.1|41474.1|1
1734453290000|2024-12-17 16:34:50|41492.8|41472.8|41492.2|41472.2|41492.8|41472.8|41489.7|41469.7|4
1734453300000|2024-12-17 16:35:00|41491.6|41471.6|41494.1|41474.1|41494.1|41474.1|41489.7|41469.7|2
1734453310000|2024-12-17 16:35:10|41492.2|41472.2|41491.6|41471.6|41496.6|41476.6|41491.6|41471.6|8
1734453320000|2024-12-17 16:35:20|41491.1|41471.1|41489.1|41469.1|41491.6|41471.6|41489.1|41469.1|6
1734453330000|2024-12-17 16:35:30|41486.6|41466.6|41481.6|41461.6|41486.6|41466.6|41481.6|41461.6|7
1734453340000|2024-12-17 16:35:40|41479.7|41459.7|41479.1|41459.1|41479.7|41459.7|41479.1|41459.1|1
1734453350000|2024-12-17 16:35:50|41481.6|41461.6|41476.7|41456.7|41481.6|41461.6|41476.6|41456.6|10
1734453360000|2024-12-17 16:36:00|||||||||2
1734453370000|2024-12-17 16:36:10|||||||||5
1734453380000|2024-12-17 16:36:20|41472.8|41452.8|41469.7|41449.7|41472.8|41452.8|41469.7|41449.7|10
1734453390000|2024-12-17 16:36:30|41469.2|41449.2|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|9
1734453400000|2024-12-17 16:36:40|41469.2|41449.2|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|6
1734453410000|2024-12-17 16:36:50|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|2
1734453420000|2024-12-17 16:37:00|41474.2|41454.2|41480.5|41460.5|41483|41463|41474.2|41454.2|137
1734453430000|2024-12-17 16:37:10|41484.4|41464.4|41485.5|41465.5|41485.5|41465.5|41484.4|41464.4|8
1734453440000|2024-12-17 16:37:20|41488|41468|41488|41468|41488|41468|41488|41468|4
1734453450000|2024-12-17 16:37:30|||||||||1
1734453460000|2024-12-17 16:37:40|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|3
1734453470000|2024-12-17 16:37:50|||||||||2
1734453480000|2024-12-17 16:38:00|||||||||1
1734453490000|2024-12-17 16:38:10|||||||||4
1734453500000|2024-12-17 16:38:20|||||||||12
1734453510000|2024-12-17 16:38:30|41483.6|41463.6|41483.6|41463.6|41485.5|41465.5|41483.6|41463.6|3
1734453520000|2024-12-17 16:38:40|41485.5|41465.5|41490.5|41470.5|41490.5|41470.5|41485.5|41465.5|9
1734453530000|2024-12-17 16:38:50|41493|41473|41489.2|41469.2|41495.5|41475.5|41489.2|41469.2|34
1734453540000|2024-12-17 16:39:00|41487.2|41467.2|41481.7|41461.7|41487.2|41467.2|41481.7|41461.7|12
1734453550000|2024-12-17 16:39:10|41479.7|41459.7|41474.2|41454.2|41479.7|41459.7|41474.2|41454.2|5
1734453570000|2024-12-17 16:39:30|41472.2|41452.2|41471.7|41451.7|41472.2|41452.2|41471.7|41451.7|16
1734453590000|2024-12-17 16:39:50|||||||||1
1734453600000|2024-12-17 16:40:00|41469.7|41449.7|41476.7|41456.7|41476.7|41456.7|41466.7|41446.7|11
1734453610000|2024-12-17 16:40:10|||||||||6
1734453620000|2024-12-17 16:40:20|41474.2|41454.2|41471.7|41451.7|41474.2|41454.2|41471.7|41451.7|9
1734453630000|2024-12-17 16:40:30|41474.2|41454.2|41474.2|41454.2|41476.7|41456.7|41471.7|41451.7|1
1734453640000|2024-12-17 16:40:40|41476.7|41456.7|41471.7|41451.7|41476.7|41456.7|41471.7|41451.7|0
1734453670000|2024-12-17 16:41:10|||||||||7
1734453680000|2024-12-17 16:41:20|41474.2|41454.2|41471.7|41451.7|41474.2|41454.2|41471.7|41451.7|8
1734453690000|2024-12-17 16:41:30|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|2
1734453700000|2024-12-17 16:41:40|||||||||7
1734453710000|2024-12-17 16:41:50|41461.7|41441.7|41461.7|41441.7|41462.2|41442.2|41461.7|41441.7|11
1734453720000|2024-12-17 16:42:00|||||||||4
1734453730000|2024-12-17 16:42:10|41456.7|41436.7|41447.2|41427.2|41456.7|41436.7|41446.7|41426.7|22
1734453740000|2024-12-17 16:42:20|41449.2|41429.2|41446.7|41426.7|41451.1|41431.1|41446.7|41426.7|7
1734453750000|2024-12-17 16:42:30|41444.2|41424.2|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|9
1734453760000|2024-12-17 16:42:40|||||||||9
1734453770000|2024-12-17 16:42:50|41451.7|41431.7|41453|41433|41453|41433|41451.7|41431.7|12
1734453780000|2024-12-17 16:43:00|41451.1|41431.1|41450.5|41430.5|41451.1|41431.1|41448|41428|5
1734453790000|2024-12-17 16:43:10|41448|41428|41448|41428|41448|41428|41448|41428|7
1734453800000|2024-12-17 16:43:20|41446.1|41426.1|41449.2|41429.2|41449.2|41429.2|41446.1|41426.1|51
1734453810000|2024-12-17 16:43:30|41446.7|41426.7|41451.7|41431.7|41451.7|41431.7|41446.7|41426.7|4
1734453820000|2024-12-17 16:43:40|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|5
1734453830000|2024-12-17 16:43:50|41444.7|41424.7|41446.7|41426.7|41446.7|41426.7|41442.2|41422.2|8
1734453840000|2024-12-17 16:44:00|41447.2|41427.2|41449.7|41429.7|41449.7|41429.7|41447.2|41427.2|8
1734453850000|2024-12-17 16:44:10|41452.2|41432.2|41466.7|41446.7|41466.7|41446.7|41452.2|41432.2|6
1734453860000|2024-12-17 16:44:20|41468.6|41448.6|41469.2|41449.2|41471.7|41451.7|41468.6|41448.6|1
1734453870000|2024-12-17 16:44:30|41471.7|41451.7|41474.2|41454.2|41474.2|41454.2|41471.7|41451.7|5
1734453880000|2024-12-17 16:44:40|41478.6|41458.6|41483.6|41463.6|41483.6|41463.6|41478.6|41458.6|4
1734453890000|2024-12-17 16:44:50|41481.7|41461.7|41481.7|41461.7|41484.2|41464.2|41481.7|41461.7|3
1734453900000|2024-12-17 16:45:00|41484.2|41464.2|41484.2|41464.2|41486.7|41466.7|41481.7|41461.7|8
1734453910000|2024-12-17 16:45:10|41486.7|41466.7|41479.2|41459.2|41486.7|41466.7|41479.2|41459.2|6
1734453920000|2024-12-17 16:45:20|41477.2|41457.2|41476.7|41456.7|41477.2|41457.2|41476.7|41456.7|4
1734453930000|2024-12-17 16:45:30|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|13
1734453940000|2024-12-17 16:45:40|41474.7|41454.7|41469.2|41449.2|41474.7|41454.7|41469.2|41449.2|3
1734453950000|2024-12-17 16:45:50|41467.2|41447.2|41469.2|41449.2|41471.7|41451.7|41467.2|41447.2|8
1734453960000|2024-12-17 16:46:00|41466.7|41446.7|41466.7|41446.7|41469.2|41449.2|41466.7|41446.7|3
1734453970000|2024-12-17 16:46:10|41462.3|41442.3|41459.2|41439.2|41464.2|41444.2|41459.2|41439.2|6
1734453980000|2024-12-17 16:46:20|41461.1|41441.1|41461.7|41441.7|41461.7|41441.7|41459.2|41439.2|9
1734453990000|2024-12-17 16:46:30|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|1
1734454000000|2024-12-17 16:46:40|41461.7|41441.7|41464.2|41444.2|41464.2|41444.2|41461.7|41441.7|4
1734454010000|2024-12-17 16:46:50|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|6
1734454020000|2024-12-17 16:47:00|41468.6|41448.6|41474.2|41454.2|41474.2|41454.2|41468.6|41448.6|11
1734454030000|2024-12-17 16:47:10|41476.1|41456.1|41484.2|41464.2|41484.2|41464.2|41476.1|41456.1|7
1734454040000|2024-12-17 16:47:20|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41479.2|41459.2|2
1734454050000|2024-12-17 16:47:30|41486.1|41466.1|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|4
1734454060000|2024-12-17 16:47:40|41486.1|41466.1|41491.7|41471.7|41491.7|41471.7|41484.2|41464.2|6
1734454070000|2024-12-17 16:47:50|41492.3|41472.3|41489.8|41469.8|41492.3|41472.3|41489.8|41469.8|5
1734454080000|2024-12-17 16:48:00|||||||||1
1734454090000|2024-12-17 16:48:10|41491.7|41471.7|41494.8|41474.8|41494.8|41474.8|41491.7|41471.7|10
1734454100000|2024-12-17 16:48:20|||||||||1
1734454110000|2024-12-17 16:48:30|||||||||7
1734454120000|2024-12-17 16:48:40|41494.2|41474.2|41499.2|41479.2|41499.2|41479.2|41494.2|41474.2|11
1734454130000|2024-12-17 16:48:50|41501.7|41481.7|41509.2|41489.2|41509.2|41489.2|41501.7|41481.7|5
1734454140000|2024-12-17 16:49:00|41511.1|41491.1|41511.7|41491.7|41511.7|41491.7|41511.1|41491.1|3
1734454150000|2024-12-17 16:49:10|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|41509.2|41489.2|13
1734454160000|2024-12-17 16:49:20|41506.7|41486.7|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|2
1734454170000|2024-12-17 16:49:30|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|5
1734454180000|2024-12-17 16:49:40|41498.6|41478.6|41496.7|41476.7|41498.6|41478.6|41496.7|41476.7|6
1734454190000|2024-12-17 16:49:50|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41489.2|41469.2|3
1734454200000|2024-12-17 16:50:00|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|3
1734454210000|2024-12-17 16:50:10|41499.2|41479.2|41490.3|41470.3|41499.2|41479.2|41490.3|41470.3|7
1734454220000|2024-12-17 16:50:20|41491.7|41471.7|41487.3|41467.3|41491.7|41471.7|41487.3|41467.3|1
1734454230000|2024-12-17 16:50:30|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|2
1734454240000|2024-12-17 16:50:40|41487.3|41467.3|41476.7|41456.7|41487.3|41467.3|41476.7|41456.7|7
1734454250000|2024-12-17 16:50:50|41474.8|41454.8|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|3
1734454260000|2024-12-17 16:51:00|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|41478.6|41458.6|0
1734454270000|2024-12-17 16:51:10|41476.7|41456.7|41474.8|41454.8|41476.7|41456.7|41474.8|41454.8|0
1734454280000|2024-12-17 16:51:20|41476.1|41456.1|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|1
1734454290000|2024-12-17 16:51:30|41476.1|41456.1|41479.2|41459.2|41479.2|41459.2|41474.2|41454.2|7
1734454300000|2024-12-17 16:51:40|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|0
1734454310000|2024-12-17 16:51:50|41481.7|41461.7|41486.7|41466.7|41487.3|41467.3|41481.7|41461.7|2
1734454330000|2024-12-17 16:52:10|41489.2|41469.2|41486.7|41466.7|41489.2|41469.2|41486.7|41466.7|9
1734454340000|2024-12-17 16:52:20|41484.2|41464.2|41481.7|41461.7|41484.2|41464.2|41481.7|41461.7|3
1734454350000|2024-12-17 16:52:30|41476.7|41456.7|41474.8|41454.8|41476.7|41456.7|41474.8|41454.8|2
1734454360000|2024-12-17 16:52:40|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|2
1734454370000|2024-12-17 16:52:50|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|41476.7|41456.7|1
1734454380000|2024-12-17 16:53:00|41472.3|41452.3|41471.7|41451.7|41472.3|41452.3|41471.7|41451.7|2
1734454390000|2024-12-17 16:53:10|41475.5|41455.5|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|4
1734454400000|2024-12-17 16:53:20|41471.7|41451.7|41474.2|41454.2|41476.7|41456.7|41471.7|41451.7|5
1734454410000|2024-12-17 16:53:30|41474.8|41454.8|41474.2|41454.2|41476.7|41456.7|41471.7|41451.7|4
1734454420000|2024-12-17 16:53:40|41476.7|41456.7|41471.7|41451.7|41476.7|41456.7|41471.7|41451.7|1
1734454430000|2024-12-17 16:53:50|41474.2|41454.2|41476.7|41456.7|41476.7|41456.7|41474.2|41454.2|6
1734454440000|2024-12-17 16:54:00|41474.2|41454.2|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|3
1734454450000|2024-12-17 16:54:10|41473.6|41453.6|41474.2|41454.2|41476.7|41456.7|41471.7|41451.7|3
1734454460000|2024-12-17 16:54:20|||||||||1
1734454470000|2024-12-17 16:54:30|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|1
1734454480000|2024-12-17 16:54:40|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|41474.2|41454.2|2
1734454490000|2024-12-17 16:54:50|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|4
1734454500000|2024-12-17 16:55:00|41473.6|41453.6|41476.7|41456.7|41476.7|41456.7|41473.6|41453.6|5
1734454510000|2024-12-17 16:55:10|41478.6|41458.6|41491.7|41471.7|41496.1|41476.1|41478.6|41458.6|17
1734454520000|2024-12-17 16:55:20|41489.2|41469.2|41484.2|41464.2|41489.2|41469.2|41481.7|41461.7|1
1734454540000|2024-12-17 16:55:40|41481.7|41461.7|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|3
1734454550000|2024-12-17 16:55:50|41484.8|41464.8|41481.7|41461.7|41484.8|41464.8|41481.7|41461.7|4
1734454560000|2024-12-17 16:56:00|41484.2|41464.2|41481.7|41461.7|41486.7|41466.7|41479.8|41459.8|8
1734454570000|2024-12-17 16:56:10|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|2
1734454580000|2024-12-17 16:56:20|41481.7|41461.7|41484.2|41464.2|41486.7|41466.7|41481.7|41461.7|2
1734454590000|2024-12-17 16:56:30|41486.1|41466.1|41486.7|41466.7|41486.7|41466.7|41486.1|41466.1|3
1734454600000|2024-12-17 16:56:40|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41487.3|41467.3|2
1734454610000|2024-12-17 16:56:50|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|1
1734454620000|2024-12-17 16:57:00|41491.7|41471.7|41486.7|41466.7|41491.7|41471.7|41486.7|41466.7|5
1734454630000|2024-12-17 16:57:10|||||||||6
1734454640000|2024-12-17 16:57:20|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|2
1734454650000|2024-12-17 16:57:30|41481.7|41461.7|41481.7|41461.7|41484.2|41464.2|41481.7|41461.7|1
1734454660000|2024-12-17 16:57:40|41483.6|41463.6|41481.7|41461.7|41483.6|41463.6|41481.7|41461.7|1
1734454670000|2024-12-17 16:57:50|41483.6|41463.6|41486.7|41466.7|41486.7|41466.7|41483.6|41463.6|4
1734454680000|2024-12-17 16:58:00|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|6
1734454690000|2024-12-17 16:58:10|41481.7|41461.7|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|2
1734454700000|2024-12-17 16:58:20|41484.8|41464.8|41484.2|41464.2|41486.7|41466.7|41481.7|41461.7|8
1734454710000|2024-12-17 16:58:30|41484.8|41464.8|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|2
1734454720000|2024-12-17 16:58:40|41484.8|41464.8|41486.1|41466.1|41486.1|41466.1|41481.7|41461.7|8
1734454730000|2024-12-17 16:58:50|41484.2|41464.2|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|5
1734454740000|2024-12-17 16:59:00|41482.3|41462.3|41476.7|41456.7|41484.2|41464.2|41476.7|41456.7|27
1734454750000|2024-12-17 16:59:10|41479.2|41459.2|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|1
1734454760000|2024-12-17 16:59:20|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|1
1734454770000|2024-12-17 16:59:30|41481.1|41461.1|41476.7|41456.7|41481.7|41461.7|41476.7|41456.7|7
1734454780000|2024-12-17 16:59:40|41477.3|41457.3|41479.2|41459.2|41481.7|41461.7|41477.3|41457.3|12
1734454790000|2024-12-17 16:59:50|41479.8|41459.8|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|6
1734454800000|2024-12-17 17:00:00|41476.7|41456.7|41481.7|41461.7|41481.7|41461.7|41476.7|41456.7|4
1734454810000|2024-12-17 17:00:10|41476.7|41456.7|41481.7|41461.7|41481.7|41461.7|41476.7|41456.7|7
1734454820000|2024-12-17 17:00:20|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|41479.8|41459.8|7
1734454830000|2024-12-17 17:00:30|41479.2|41459.2|41474.2|41454.2|41479.2|41459.2|41474.2|41454.2|4
1734454840000|2024-12-17 17:00:40|41479.2|41459.2|41476.7|41456.7|41481.7|41461.7|41476.7|41456.7|8
1734454850000|2024-12-17 17:00:50|41474.8|41454.8|41474.2|41454.2|41476.7|41456.7|41474.2|41454.2|13
1734454860000|2024-12-17 17:01:00|41476.7|41456.7|41481.7|41461.7|41481.7|41461.7|41471.7|41451.7|10
1734454870000|2024-12-17 17:01:10|41483.6|41463.6|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|3
1734454880000|2024-12-17 17:01:20|41482.3|41462.3|41481.7|41461.7|41482.3|41462.3|41481.7|41461.7|0
1734454890000|2024-12-17 17:01:30|41482.9|41462.9|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|6
1734454910000|2024-12-17 17:01:50|41486.1|41466.1|41486.7|41466.7|41486.7|41466.7|41486.1|41466.1|1
1734454920000|2024-12-17 17:02:00|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|5
1734454930000|2024-12-17 17:02:10|41486.1|41466.1|41484.2|41464.2|41486.1|41466.1|41481.7|41461.7|11
1734454940000|2024-12-17 17:02:20|41486.1|41466.1|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|8
1734454950000|2024-12-17 17:02:30|||||||||1
1734454960000|2024-12-17 17:02:40|41479.2|41459.2|41476.7|41456.7|41479.2|41459.2|41476.7|41456.7|8
1734454970000|2024-12-17 17:02:50|41476.1|41456.1|41463.6|41443.6|41476.1|41456.1|41463.6|41443.6|6
1734454980000|2024-12-17 17:03:00|41461.1|41441.1|41461.7|41441.7|41461.7|41441.7|41461.1|41441.1|4
1734454990000|2024-12-17 17:03:10|||||||||3
1734455000000|2024-12-17 17:03:20|||||||||4
1734455010000|2024-12-17 17:03:30|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|6
1734455020000|2024-12-17 17:03:40|41456.1|41436.1|41451.7|41431.7|41456.1|41436.1|41451.7|41431.7|2
1734455030000|2024-12-17 17:03:50|41449.8|41429.8|41446.7|41426.7|41451.7|41431.7|41446.7|41426.7|12
1734455040000|2024-12-17 17:04:00|||||||||1
1734455050000|2024-12-17 17:04:10|41448.6|41428.6|41451.7|41431.7|41451.7|41431.7|41448.6|41428.6|2
1734455060000|2024-12-17 17:04:20|41456.7|41436.7|41459.2|41439.2|41459.2|41439.2|41456.7|41436.7|9
1734455070000|2024-12-17 17:04:30|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|2
1734455090000|2024-12-17 17:04:50|41459.2|41439.2|41461.7|41441.7|41461.7|41441.7|41459.2|41439.2|5
1734455100000|2024-12-17 17:05:00|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|5
1734455110000|2024-12-17 17:05:10|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|41464.2|41444.2|11
1734455120000|2024-12-17 17:05:20|41466.1|41446.1|41466.7|41446.7|41466.7|41446.7|41464.2|41444.2|3
1734455130000|2024-12-17 17:05:30|||||||||4
1734455140000|2024-12-17 17:05:40|41469.2|41449.2|41466.7|41446.7|41469.2|41449.2|41466.7|41446.7|9
1734455150000|2024-12-17 17:05:50|41469.2|41449.2|41466.7|41446.7|41469.2|41449.2|41466.7|41446.7|0
1734455160000|2024-12-17 17:06:00|41468.6|41448.6|41469.2|41449.2|41471.7|41451.7|41466.7|41446.7|6
1734455170000|2024-12-17 17:06:10|41471.1|41451.1|41466.7|41446.7|41471.1|41451.1|41466.7|41446.7|1
1734455180000|2024-12-17 17:06:20|||||||||2
1734455190000|2024-12-17 17:06:30|||||||||1
1734455200000|2024-12-17 17:06:40|||||||||8
1734455210000|2024-12-17 17:06:50|41469.2|41449.2|41471.7|41451.7|41471.7|41451.7|41469.2|41449.2|7
1734455220000|2024-12-17 17:07:00|41476.2|41456.2|41486.7|41466.7|41486.7|41466.7|41476.2|41456.2|8
1734455230000|2024-12-17 17:07:10|41491.7|41471.7|41496.2|41476.2|41496.2|41476.2|41491.7|41471.7|3
1734455240000|2024-12-17 17:07:20|41494.2|41474.2|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|9
1734455250000|2024-12-17 17:07:30|41494.2|41474.2|41489.8|41469.8|41494.2|41474.2|41489.8|41469.8|6
1734455260000|2024-12-17 17:07:40|41487.3|41467.3|41489.2|41469.2|41489.2|41469.2|41487.3|41467.3|15
1734455270000|2024-12-17 17:07:50|41486.7|41466.7|41484.8|41464.8|41486.7|41466.7|41484.8|41464.8|3
1734455280000|2024-12-17 17:08:00|||||||||1
1734455290000|2024-12-17 17:08:10|41484.2|41464.2|41481.7|41461.7|41486.7|41466.7|41481.7|41461.7|9
1734455300000|2024-12-17 17:08:20|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|2
1734455310000|2024-12-17 17:08:30|41483.7|41463.7|41481.7|41461.7|41483.7|41463.7|41481.7|41461.7|5
1734455320000|2024-12-17 17:08:40|41479.8|41459.8|41476.7|41456.7|41479.8|41459.8|41476.7|41456.7|4
1734455330000|2024-12-17 17:08:50|41478.7|41458.7|41476.7|41456.7|41481.2|41461.2|41476.7|41456.7|8
1734455340000|2024-12-17 17:09:00|41474.8|41454.8|41474.2|41454.2|41474.8|41454.8|41472.3|41452.3|5
1734455350000|2024-12-17 17:09:10|41476.2|41456.2|41471.7|41451.7|41476.2|41456.2|41471.7|41451.7|16
1734455360000|2024-12-17 17:09:20|41466.7|41446.7|41459.2|41439.2|41466.7|41446.7|41459.2|41439.2|5
1734455370000|2024-12-17 17:09:30|41457.3|41437.3|41451.7|41431.7|41457.3|41437.3|41451.7|41431.7|13
1734455380000|2024-12-17 17:09:40|41453.7|41433.7|41449.8|41429.8|41454.2|41434.2|41449.8|41429.8|2
1734455390000|2024-12-17 17:09:50|41451.7|41431.7|41449.8|41429.8|41452.3|41432.3|41449.8|41429.8|2
1734455400000|2024-12-17 17:10:00|41447.9|41427.9|41446.7|41426.7|41447.9|41427.9|41446.7|41426.7|9
1734455410000|2024-12-17 17:10:10|41442.3|41422.3|41446.7|41426.7|41446.7|41426.7|41442.3|41422.3|10
1734455420000|2024-12-17 17:10:20|41447.9|41427.9|41452.9|41432.9|41452.9|41432.9|41447.9|41427.9|111
1734455430000|2024-12-17 17:10:30|41451|41431|41447.9|41427.9|41451|41431|41447.9|41427.9|6
1734455440000|2024-12-17 17:10:40|41450.4|41430.4|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|20
1734455450000|2024-12-17 17:10:50|41447.9|41427.9|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|5
1734455460000|2024-12-17 17:11:00|41452.9|41432.9|41447.9|41427.9|41452.9|41432.9|41447.9|41427.9|13
1734455470000|2024-12-17 17:11:10|41447.3|41427.3|41442.9|41422.9|41447.9|41427.9|41442.9|41422.9|6
1734455480000|2024-12-17 17:11:20|||||||||1
1734455490000|2024-12-17 17:11:30|41445.4|41425.4|41440.4|41420.4|41445.4|41425.4|41440.4|41420.4|18
1734455500000|2024-12-17 17:11:40|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|1
1734455510000|2024-12-17 17:11:50|41439.8|41419.8|41437.9|41417.9|41440.4|41420.4|41432.9|41412.9|20
1734455520000|2024-12-17 17:12:00|41432.9|41412.9|41434.8|41414.8|41437.3|41417.3|41432.9|41412.9|10
1734455530000|2024-12-17 17:12:10|41433.5|41413.5|41432.9|41412.9|41435.4|41415.4|41432.9|41412.9|3
1734455540000|2024-12-17 17:12:20|41437.9|41417.9|41435.4|41415.4|41437.9|41417.9|41435.4|41415.4|13
1734455550000|2024-12-17 17:12:30|41432.9|41412.9|41432.9|41412.9|41432.9|41412.9|41432.9|41412.9|1
1734455560000|2024-12-17 17:12:40|41434.8|41414.8|41435.4|41415.4|41435.4|41415.4|41434.8|41414.8|4
1734455570000|2024-12-17 17:12:50|41432.9|41412.9|41432.9|41412.9|41435.4|41415.4|41432.9|41412.9|5
1734455580000|2024-12-17 17:13:00|||||||||4
1734455590000|2024-12-17 17:13:10|||||||||6
1734455610000|2024-12-17 17:13:30|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|4
1734455620000|2024-12-17 17:13:40|41440.4|41420.4|41442.9|41422.9|41442.9|41422.9|41440.4|41420.4|4
1734455630000|2024-12-17 17:13:50|41447.9|41427.9|41452.9|41432.9|41452.9|41432.9|41447.9|41427.9|35
1734455640000|2024-12-17 17:14:00|41453.5|41433.5|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|2
1734455650000|2024-12-17 17:14:10|41456.7|41436.7|41450.4|41430.4|41456.7|41436.7|41450.4|41430.4|9
1734455660000|2024-12-17 17:14:20|41452.9|41432.9|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|1
1734455670000|2024-12-17 17:14:30|41452.3|41432.3|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|4
1734455680000|2024-12-17 17:14:40|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|4
1734455690000|2024-12-17 17:14:50|41445.4|41425.4|41450.4|41430.4|41450.4|41430.4|41445.4|41425.4|11
1734455700000|2024-12-17 17:15:00|41448.5|41428.5|41447.9|41427.9|41448.5|41428.5|41447.9|41427.9|1
1734455710000|2024-12-17 17:15:10|41445.4|41425.4|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|5
1734455720000|2024-12-17 17:15:20|41447.3|41427.3|41442.9|41422.9|41447.3|41427.3|41442.9|41422.9|9
1734455730000|2024-12-17 17:15:30|41445.4|41425.4|41442.9|41422.9|41445.4|41425.4|41442.9|41422.9|3
1734455740000|2024-12-17 17:15:40|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|4
1734455750000|2024-12-17 17:15:50|41444.8|41424.8|41447.9|41427.9|41447.9|41427.9|41444.8|41424.8|2
1734455760000|2024-12-17 17:16:00|41447.3|41427.3|41445.4|41425.4|41447.3|41427.3|41445.4|41425.4|1
1734455770000|2024-12-17 17:16:10|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|2
1734455780000|2024-12-17 17:16:20|||||||||8
1734455790000|2024-12-17 17:16:30|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|1
1734455800000|2024-12-17 17:16:40|41447.9|41427.9|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|18
1734455810000|2024-12-17 17:16:50|||||||||2
1734455820000|2024-12-17 17:17:00|41448.5|41428.5|41447.9|41427.9|41448.5|41428.5|41447.9|41427.9|1
1734455830000|2024-12-17 17:17:10|41449.8|41429.8|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|3
1734455840000|2024-12-17 17:17:20|41451|41431|41447.9|41427.9|41451|41431|41447.9|41427.9|8
1734455850000|2024-12-17 17:17:30|41447.3|41427.3|41445.4|41425.4|41447.3|41427.3|41445.4|41425.4|5
1734455860000|2024-12-17 17:17:40|41447.3|41427.3|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|5
1734455870000|2024-12-17 17:17:50|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|6
1734455880000|2024-12-17 17:18:00|41442.9|41422.9|41445.4|41425.4|41446|41426|41442.9|41422.9|7
1734455890000|2024-12-17 17:18:10|||||||||11
1734455900000|2024-12-17 17:18:20|41447.3|41427.3|41450.4|41430.4|41450.4|41430.4|41447.3|41427.3|3
1734455910000|2024-12-17 17:18:30|41452.9|41432.9|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|8
1734455920000|2024-12-17 17:18:40|41452.3|41432.3|41450.4|41430.4|41452.3|41432.3|41450.4|41430.4|3
1734455930000|2024-12-17 17:18:50|41447.9|41427.9|41448.5|41428.5|41448.5|41428.5|41447.9|41427.9|2
1734455940000|2024-12-17 17:19:00|41447.9|41427.9|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|2
1734455950000|2024-12-17 17:19:10|41449.8|41429.8|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|1
1734455960000|2024-12-17 17:19:20|41447.9|41427.9|41445.4|41425.4|41450.4|41430.4|41445.4|41425.4|3
1734455970000|2024-12-17 17:19:30|||||||||1
1734455980000|2024-12-17 17:19:40|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41437.9|41417.9|28
1734455990000|2024-12-17 17:19:50|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|41442.9|41422.9|2
1734456000000|2024-12-17 17:20:00|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|2
1734456010000|2024-12-17 17:20:10|41443.5|41423.5|41440.4|41420.4|41443.5|41423.5|41440.4|41420.4|7
1734456020000|2024-12-17 17:20:20|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|2
1734456030000|2024-12-17 17:20:30|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41437.9|41417.9|8
1734456040000|2024-12-17 17:20:40|41442.3|41422.3|41442.9|41422.9|41442.9|41422.9|41441|41421|2
1734456050000|2024-12-17 17:20:50|41440.4|41420.4|41441|41421|41442.9|41422.9|41437.9|41417.9|33
1734456060000|2024-12-17 17:21:00|41440.4|41420.4|41447.3|41427.3|41447.3|41427.3|41440.4|41420.4|25
1734456070000|2024-12-17 17:21:10|||||||||2
1734456080000|2024-12-17 17:21:20|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|107
1734456090000|2024-12-17 17:21:30|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|5
1734456100000|2024-12-17 17:21:40|41451|41431|41449.1|41429.1|41452.9|41432.9|41449.1|41429.1|4
1734456110000|2024-12-17 17:21:50|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|0
1734456120000|2024-12-17 17:22:00|41449.8|41429.8|41455.4|41435.4|41455.4|41435.4|41449.8|41429.8|6
1734456130000|2024-12-17 17:22:10|41457.9|41437.9|41467.9|41447.9|41467.9|41447.9|41457.9|41437.9|23
1734456140000|2024-12-17 17:22:20|41469.8|41449.8|41472.9|41452.9|41472.9|41452.9|41467.9|41447.9|6
1734456150000|2024-12-17 17:22:30|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|3
1734456160000|2024-12-17 17:22:40|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|2
1734456170000|2024-12-17 17:22:50|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|0
1734456180000|2024-12-17 17:23:00|||||||||1
1734456190000|2024-12-17 17:23:10|||||||||17
1734456200000|2024-12-17 17:23:20|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|4
1734456210000|2024-12-17 17:23:30|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|3
1734456220000|2024-12-17 17:23:40|41467.9|41447.9|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|3
1734456230000|2024-12-17 17:23:50|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41459.8|41439.8|6
1734456240000|2024-12-17 17:24:00|41458.5|41438.5|41460.4|41440.4|41461|41441|41457.9|41437.9|4
1734456250000|2024-12-17 17:24:10|41457.9|41437.9|41462.9|41442.9|41462.9|41442.9|41457.9|41437.9|11
1734456260000|2024-12-17 17:24:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|3
1734456270000|2024-12-17 17:24:30|41462.3|41442.3|41457.9|41437.9|41462.3|41442.3|41457.9|41437.9|4
1734456280000|2024-12-17 17:24:40|41456|41436|41455.4|41435.4|41457.9|41437.9|41455.4|41435.4|5
1734456290000|2024-12-17 17:24:50|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|9
1734456300000|2024-12-17 17:25:00|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|6
1734456310000|2024-12-17 17:25:10|41462.3|41442.3|41467.9|41447.9|41467.9|41447.9|41462.3|41442.3|6
1734456320000|2024-12-17 17:25:20|||||||||2
1734456340000|2024-12-17 17:25:40|||||||||2
1734456350000|2024-12-17 17:25:50|41470.4|41450.4|41467.9|41447.9|41470.4|41450.4|41467.9|41447.9|2
1734456360000|2024-12-17 17:26:00|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|1
1734456370000|2024-12-17 17:26:10|41469.9|41449.9|41467.9|41447.9|41469.9|41449.9|41467.9|41447.9|3
1734456380000|2024-12-17 17:26:20|||||||||2
1734456390000|2024-12-17 17:26:30|41466|41446|41466|41446|41466|41446|41466|41446|2
1734456400000|2024-12-17 17:26:40|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|5
1734456410000|2024-12-17 17:26:50|41465.4|41445.4|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|2
1734456420000|2024-12-17 17:27:00|41467.9|41447.9|41462.9|41442.9|41467.9|41447.9|41462.9|41442.9|8
1734456430000|2024-12-17 17:27:10|41465.4|41445.4|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|3
1734456440000|2024-12-17 17:27:20|41466|41446|41466|41446|41466|41446|41466|41446|2
1734456450000|2024-12-17 17:27:30|41465.4|41445.4|41476.8|41456.8|41478.7|41458.7|41465.4|41445.4|132
1734456460000|2024-12-17 17:27:40|41474.3|41454.3|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|4
1734456470000|2024-12-17 17:27:50|||||||||1
1734456480000|2024-12-17 17:28:00|41476.2|41456.2|41474.3|41454.3|41476.2|41456.2|41474.3|41454.3|2
1734456490000|2024-12-17 17:28:10|||||||||1
1734456500000|2024-12-17 17:28:20|||||||||1
1734456510000|2024-12-17 17:28:30|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|1
1734456520000|2024-12-17 17:28:40|||||||||2
1734456530000|2024-12-17 17:28:50|||||||||2
1734456540000|2024-12-17 17:29:00|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|4
1734456550000|2024-12-17 17:29:10|41477.4|41457.4|41476.8|41456.8|41477.4|41457.4|41476.8|41456.8|2
1734456560000|2024-12-17 17:29:20|41474.9|41454.9|41474.3|41454.3|41474.9|41454.9|41474.3|41454.3|12
1734456570000|2024-12-17 17:29:30|||||||||1
1734456580000|2024-12-17 17:29:40|41476.2|41456.2|41471.8|41451.8|41476.8|41456.8|41471.8|41451.8|5
1734456590000|2024-12-17 17:29:50|41473.7|41453.7|41471.8|41451.8|41474.3|41454.3|41471.8|41451.8|7
1734456600000|2024-12-17 17:30:00|41473.7|41453.7|41476.8|41456.8|41476.8|41456.8|41473.7|41453.7|8
1734456610000|2024-12-17 17:30:10|41478.7|41458.7|41476.8|41456.8|41479.3|41459.3|41476.8|41456.8|5
1734456620000|2024-12-17 17:30:20|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|5
1734456630000|2024-12-17 17:30:30|41481.8|41461.8|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|4
1734456640000|2024-12-17 17:30:40|41482.4|41462.4|41486.8|41466.8|41486.8|41466.8|41482.4|41462.4|112
1734456650000|2024-12-17 17:30:50|41487.4|41467.4|41502.9|41482.9|41502.9|41482.9|41487.4|41467.4|11
1734456660000|2024-12-17 17:31:00|||||||||4
1734456670000|2024-12-17 17:31:10|||||||||1
1734456690000|2024-12-17 17:31:30|||||||||18
1734456700000|2024-12-17 17:31:40|41499.1|41479.1|41482.9|41462.9|41499.1|41479.1|41480.4|41460.4|135
1734456710000|2024-12-17 17:31:50|41480.4|41460.4|41482.9|41462.9|41482.9|41462.9|41480.4|41460.4|2
1734456730000|2024-12-17 17:32:10|41478.5|41458.5|41482.9|41462.9|41482.9|41462.9|41478.5|41458.5|15
1734456740000|2024-12-17 17:32:20|||||||||5
1734456750000|2024-12-17 17:32:30|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|5
1734456760000|2024-12-17 17:32:40|41492.9|41472.9|41497.9|41477.9|41497.9|41477.9|41492.9|41472.9|6
1734456770000|2024-12-17 17:32:50|41499.9|41479.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|4
1734456780000|2024-12-17 17:33:00|41501|41481|41502.9|41482.9|41502.9|41482.9|41501|41481|0
1734456800000|2024-12-17 17:33:20|||||||||2
1734456810000|2024-12-17 17:33:30|41505.4|41485.4|41500.4|41480.4|41505.4|41485.4|41497.9|41477.9|7
1734456820000|2024-12-17 17:33:40|41502.4|41482.4|41505.4|41485.4|41505.4|41485.4|41502.4|41482.4|3
1734456830000|2024-12-17 17:33:50|41507.9|41487.9|41514.9|41494.9|41514.9|41494.9|41507.9|41487.9|10
1734456840000|2024-12-17 17:34:00|41516.8|41496.8|41517.4|41497.4|41517.4|41497.4|41516.8|41496.8|1
1734456850000|2024-12-17 17:34:10|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|2
1734456860000|2024-12-17 17:34:20|||||||||1
1734456870000|2024-12-17 17:34:30|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|41520.4|41500.4|8
1734456880000|2024-12-17 17:34:40|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|8
1734456890000|2024-12-17 17:34:50|41523.5|41503.5|41525.4|41505.4|41525.4|41505.4|41523.5|41503.5|15
1734456900000|2024-12-17 17:35:00|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|4
1734456910000|2024-12-17 17:35:10|||||||||22
1734456920000|2024-12-17 17:35:20|41526|41506|41527.9|41507.9|41527.9|41507.9|41526|41506|6
1734456930000|2024-12-17 17:35:30|41528|41508|41528|41508|41528|41508|41528|41508|1
1734456940000|2024-12-17 17:35:40|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|9
1734456950000|2024-12-17 17:35:50|41527.4|41507.4|41525.5|41505.5|41528|41508|41523|41503|4
1734456960000|2024-12-17 17:36:00|41526|41506|41528|41508|41528|41508|41526|41506|3
1734456970000|2024-12-17 17:36:10|41529.9|41509.9|41560.5|41540.5|41560.5|41540.5|41529.9|41509.9|88
1734456980000|2024-12-17 17:36:20|41558.5|41538.5|41555.5|41535.5|41560.5|41540.5|41555.5|41535.5|8
1734456990000|2024-12-17 17:36:30|41553.5|41533.5|41553|41533|41553.5|41533.5|41551|41531|5
1734457000000|2024-12-17 17:36:40|41550.5|41530.5|41553|41533|41553|41533|41548.5|41528.5|10
1734457010000|2024-12-17 17:36:50|41555.5|41535.5|41555.5|41535.5|41558|41538|41555.5|41535.5|3
1734457020000|2024-12-17 17:37:00|41553|41533|41553|41533|41553|41533|41553|41533|2
1734457040000|2024-12-17 17:37:20|41558|41538|41558|41538|41558|41538|41558|41538|5
1734457050000|2024-12-17 17:37:30|41554.9|41534.9|41555.5|41535.5|41558|41538|41554.9|41534.9|13
1734457060000|2024-12-17 17:37:40|41557.4|41537.4|41550.5|41530.5|41557.4|41537.4|41548.5|41528.5|25
1734457070000|2024-12-17 17:37:50|41548|41528|41548|41528|41548|41528|41545.5|41525.5|0
1734457080000|2024-12-17 17:38:00|41545.5|41525.5|41545.5|41525.5|41548|41528|41545.5|41525.5|9
1734457090000|2024-12-17 17:38:10|41548|41528|41544.9|41524.9|41548|41528|41544.9|41524.9|6
1734457100000|2024-12-17 17:38:20|||||||||1
1734457110000|2024-12-17 17:38:30|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|8
1734457120000|2024-12-17 17:38:40|41543.5|41523.5|41548|41528|41548|41528|41543|41523|3
1734457130000|2024-12-17 17:38:50|||||||||1
1734457140000|2024-12-17 17:39:00|41548.5|41528.5|41550.5|41530.5|41550.5|41530.5|41548.5|41528.5|13
1734457150000|2024-12-17 17:39:10|||||||||1
1734457160000|2024-12-17 17:39:20|41552.4|41532.4|41553|41533|41553|41533|41552.4|41532.4|1
1734457170000|2024-12-17 17:39:30|41550.5|41530.5|41558|41538|41558|41538|41550.5|41530.5|8
1734457200000|2024-12-17 17:40:00|41556|41536|41556|41536|41556|41536|41556|41536|9
1734457210000|2024-12-17 17:40:10|41558|41538|41555.5|41535.5|41558|41538|41555.5|41535.5|3
1734457220000|2024-12-17 17:40:20|41553|41533|41553|41533|41553|41533|41553|41533|0
1734457230000|2024-12-17 17:40:30|||||||||12
1734457240000|2024-12-17 17:40:40|41554.1|41534.1|41553|41533|41558|41538|41553|41533|17
1734457270000|2024-12-17 17:41:10|41553.5|41533.5|41553|41533|41553.5|41533.5|41553|41533|11
1734457280000|2024-12-17 17:41:20|41551|41531|41550.5|41530.5|41553|41533|41550.5|41530.5|10
1734457290000|2024-12-17 17:41:30|41553|41533|41553|41533|41553|41533|41553|41533|10
1734457300000|2024-12-17 17:41:40|||||||||2
1734457310000|2024-12-17 17:41:50|41554.9|41534.9|41553|41533|41554.9|41534.9|41553|41533|5
1734457330000|2024-12-17 17:42:10|41554.9|41534.9|41558|41538|41558|41538|41553|41533|12
1734457340000|2024-12-17 17:42:20|||||||||8
1734457350000|2024-12-17 17:42:30|41559.9|41539.9|41575.5|41555.5|41575.5|41555.5|41559.9|41539.9|25
1734457360000|2024-12-17 17:42:40|41577.4|41557.4|41578|41558|41578|41558|41577.4|41557.4|32
1734457370000|2024-12-17 17:42:50|41576|41556|41575.5|41555.5|41576|41556|41575.5|41555.5|6
1734457380000|2024-12-17 17:43:00|41578|41558|41578|41558|41578|41558|41578|41558|1
1734457390000|2024-12-17 17:43:10|||||||||2
1734457400000|2024-12-17 17:43:20|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|4
1734457410000|2024-12-17 17:43:30|41573|41553|41573|41553|41573|41553|41573|41553|20
1734457420000|2024-12-17 17:43:40|41575.5|41555.5|41578|41558|41578|41558|41575.5|41555.5|4
1734457430000|2024-12-17 17:43:50|||||||||7
1734457440000|2024-12-17 17:44:00|||||||||31
1734457450000|2024-12-17 17:44:10|41576|41556|41578|41558|41578|41558|41576|41556|17
1734457460000|2024-12-17 17:44:20|||||||||1
1734457480000|2024-12-17 17:44:40|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|41575.5|41555.5|5
1734457490000|2024-12-17 17:44:50|41573.5|41553.5|41568|41548|41573.5|41553.5|41568|41548|13
1734457500000|2024-12-17 17:45:00|41565.5|41545.5|41563|41543|41565.5|41545.5|41563|41543|3
1734457510000|2024-12-17 17:45:10|41560.5|41540.5|41553.6|41533.6|41560.5|41540.5|41553.6|41533.6|17
1734457520000|2024-12-17 17:45:20|41553|41533|41555.5|41535.5|41555.5|41535.5|41553|41533|2
1734457530000|2024-12-17 17:45:30|41553.6|41533.6|41548.6|41528.6|41553.6|41533.6|41548.6|41528.6|31
1734457540000|2024-12-17 17:45:40|41549.1|41529.1|41554.9|41534.9|41554.9|41534.9|41549.1|41529.1|6
1734457550000|2024-12-17 17:45:50|41556.8|41536.8|41563|41543|41563|41543|41556.8|41536.8|8
1734457560000|2024-12-17 17:46:00|||||||||4
1734457570000|2024-12-17 17:46:10|41561.1|41541.1|41560.5|41540.5|41561.1|41541.1|41558.6|41538.6|15
1734457580000|2024-12-17 17:46:20|||||||||1
1734457590000|2024-12-17 17:46:30|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|3
1734457600000|2024-12-17 17:46:40|41558.6|41538.6|41560.5|41540.5|41560.5|41540.5|41558|41538|3
1734457610000|2024-12-17 17:46:50|41561.1|41541.1|41558|41538|41561.1|41541.1|41558|41538|6
1734457620000|2024-12-17 17:47:00|41555.5|41535.5|41558|41538|41558|41538|41555.5|41535.5|31
1734457630000|2024-12-17 17:47:10|41555.5|41535.5|41558|41538|41558|41538|41555.5|41535.5|5
1734457640000|2024-12-17 17:47:20|41560.5|41540.5|41563|41543|41563|41543|41558|41538|7
1734457650000|2024-12-17 17:47:30|41564.9|41544.9|41563|41543|41567.4|41547.4|41563|41543|8
1734457660000|2024-12-17 17:47:40|||||||||1
1734457670000|2024-12-17 17:47:50|||||||||2
1734457680000|2024-12-17 17:48:00|||||||||2
1734457690000|2024-12-17 17:48:10|41565.5|41545.5|41565.5|41545.5|41566.1|41546.1|41563|41543|3
1734457700000|2024-12-17 17:48:20|41563.6|41543.6|41560.5|41540.5|41564.9|41544.9|41560.5|41540.5|4
1734457710000|2024-12-17 17:48:30|41563|41543|41563|41543|41563|41543|41560.5|41540.5|5
1734457720000|2024-12-17 17:48:40|41561.1|41541.1|41563|41543|41565.5|41545.5|41560.5|41540.5|36
1734457730000|2024-12-17 17:48:50|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|41561.1|41541.1|0
1734457740000|2024-12-17 17:49:00|||||||||3
1734457750000|2024-12-17 17:49:10|41563|41543|41563|41543|41563|41543|41563|41543|1
1734457770000|2024-12-17 17:49:30|||||||||1
1734457800000|2024-12-17 17:50:00|||||||||3
1734457810000|2024-12-17 17:50:10|||||||||1
1734457820000|2024-12-17 17:50:20|41563.6|41543.6|41567.4|41547.4|41567.4|41547.4|41563.6|41543.6|20
1734457830000|2024-12-17 17:50:30|||||||||9
1734457870000|2024-12-17 17:51:10|41568.6|41548.6|41570.5|41550.5|41570.5|41550.5|41568.6|41548.6|5
1734457880000|2024-12-17 17:51:20|41572.4|41552.4|41573|41553|41573|41553|41572.4|41552.4|1
1734457890000|2024-12-17 17:51:30|41568|41548|41568|41548|41568|41548|41568|41548|18
1734457900000|2024-12-17 17:51:40|41569.1|41549.1|41573|41553|41573|41553|41569.1|41549.1|131
1734457920000|2024-12-17 17:52:00|41574.3|41554.3|41571.8|41551.8|41574.3|41554.3|41571.8|41551.8|32
1734457930000|2024-12-17 17:52:10|41574.3|41554.3|41576.8|41556.8|41576.8|41556.8|41571.8|41551.8|16
1734457940000|2024-12-17 17:52:20|41576.3|41556.3|41571.8|41551.8|41576.3|41556.3|41569.9|41549.9|12
1734457950000|2024-12-17 17:52:30|||||||||4
1734457960000|2024-12-17 17:52:40|41574.3|41554.3|41569.3|41549.3|41574.3|41554.3|41569.3|41549.3|14
1734457970000|2024-12-17 17:52:50|41566.8|41546.8|41566.8|41546.8|41568.8|41548.8|41566.8|41546.8|14
1734457980000|2024-12-17 17:53:00|41564.9|41544.9|41561.8|41541.8|41564.9|41544.9|41561.8|41541.8|99
1734457990000|2024-12-17 17:53:10|41558|41538|41558|41538|41558|41538|41555.5|41535.5|20
1734458000000|2024-12-17 17:53:20|||||||||3
1734458010000|2024-12-17 17:53:30|||||||||2
1734458020000|2024-12-17 17:53:40|||||||||4
1734458030000|2024-12-17 17:53:50|41553|41533|41558|41538|41558|41538|41553|41533|2
1734458040000|2024-12-17 17:54:00|41553.6|41533.6|41553|41533|41553.6|41533.6|41553|41533|1
1734458050000|2024-12-17 17:54:10|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|41554.9|41534.9|3
1734458060000|2024-12-17 17:54:20|41553|41533|41553|41533|41554.9|41534.9|41553|41533|3
1734458070000|2024-12-17 17:54:30|||||||||15
1734458080000|2024-12-17 17:54:40|41554.9|41534.9|41561.3|41541.3|41561.3|41541.3|41554.9|41534.9|15
1734458090000|2024-12-17 17:54:50|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|5
1734458100000|2024-12-17 17:55:00|41566.3|41546.3|41568|41548|41568|41548|41566.3|41546.3|9
1734458110000|2024-12-17 17:55:10|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41568|41548|9
1734458120000|2024-12-17 17:55:20|41568|41548|41569.9|41549.9|41569.9|41549.9|41568|41548|1
1734458130000|2024-12-17 17:55:30|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41569.9|41549.9|13
1734458140000|2024-12-17 17:55:40|41573|41553|41575.5|41555.5|41575.5|41555.5|41573|41553|3
1734458150000|2024-12-17 17:55:50|41573.6|41553.6|41575.5|41555.5|41575.5|41555.5|41573|41553|11
1734458160000|2024-12-17 17:56:00|41573|41553|41568|41548|41573|41553|41565.5|41545.5|19
1734458170000|2024-12-17 17:56:10|||||||||12
1734458180000|2024-12-17 17:56:20|41565.5|41545.5|41563|41543|41565.5|41545.5|41563|41543|3
1734458190000|2024-12-17 17:56:30|41565.5|41545.5|41565.5|41545.5|41566.1|41546.1|41565.5|41545.5|9
1734458200000|2024-12-17 17:56:40|41563|41543|41563|41543|41565.5|41545.5|41563|41543|23
1734458210000|2024-12-17 17:56:50|41565.5|41545.5|41568|41548|41568|41548|41565.5|41545.5|2
1734458220000|2024-12-17 17:57:00|41565.5|41545.5|41565.5|41545.5|41568|41548|41565.5|41545.5|9
1734458230000|2024-12-17 17:57:10|41568|41548|41568|41548|41568|41548|41568|41548|1
1734458240000|2024-12-17 17:57:20|||||||||9
1734458250000|2024-12-17 17:57:30|||||||||1
1734458260000|2024-12-17 17:57:40|||||||||1
1734458270000|2024-12-17 17:57:50|||||||||3
1734458280000|2024-12-17 17:58:00|||||||||30
1734458290000|2024-12-17 17:58:10|||||||||1
1734458310000|2024-12-17 17:58:30|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|45
1734458320000|2024-12-17 17:58:40|41568|41548|41559.2|41539.2|41568|41548|41559.2|41539.2|20
1734458330000|2024-12-17 17:58:50|41558.6|41538.6|41555.5|41535.5|41558.6|41538.6|41555.5|41535.5|6
1734458340000|2024-12-17 17:59:00|41558|41538|41551.1|41531.1|41558|41538|41551.1|41531.1|72
1734458350000|2024-12-17 17:59:10|41553|41533|41548|41528|41553|41533|41548|41528|71
1734458360000|2024-12-17 17:59:20|41546.1|41526.1|41547.4|41527.4|41548|41528|41545.5|41525.5|42
1734458370000|2024-12-17 17:59:30|41545.5|41525.5|41546.9|41526.9|41547.4|41527.4|41542.4|41522.4|90
1734458380000|2024-12-17 17:59:40|41546.3|41526.3|41546.9|41526.9|41546.9|41526.9|41546.3|41526.3|77
1734458390000|2024-12-17 17:59:50|41544.9|41524.9|41546.9|41526.9|41546.9|41526.9|41544.9|41524.9|125
1734458400000|2024-12-17 18:00:00|41543|41523|41549.9|41529.9|41554.4|41534.4|41542.4|41522.4|182
1734458410000|2024-12-17 18:00:10|41548|41528|41545.5|41525.5|41548|41528|41545.5|41525.5|14
1734458420000|2024-12-17 18:00:20|41543.6|41523.6|41543|41523|41543.6|41523.6|41541.1|41521.1|6
1734458430000|2024-12-17 18:00:30|||||||||13
1734458440000|2024-12-17 18:00:40|||||||||13
1734458450000|2024-12-17 18:00:50|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|5
1734458460000|2024-12-17 18:01:00|||||||||1
1734458470000|2024-12-17 18:01:10|||||||||1
1734458480000|2024-12-17 18:01:20|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|41546.1|41526.1|7
1734458490000|2024-12-17 18:01:30|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|3
1734458500000|2024-12-17 18:01:40|41552.4|41532.4|41553|41533|41553|41533|41550.5|41530.5|13
1734458510000|2024-12-17 18:01:50|41551.1|41531.1|41550.5|41530.5|41551.1|41531.1|41550.5|41530.5|2
1734458520000|2024-12-17 18:02:00|41548.6|41528.6|41550.5|41530.5|41552.4|41532.4|41548.6|41528.6|10
1734458530000|2024-12-17 18:02:10|41548.6|41528.6|41553|41533|41553|41533|41548|41528|22
1734458540000|2024-12-17 18:02:20|41555.5|41535.5|41558|41538|41558|41538|41553|41533|9
1734458550000|2024-12-17 18:02:30|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|9
1734458560000|2024-12-17 18:02:40|||||||||1
1734458570000|2024-12-17 18:02:50|41562.4|41542.4|41563|41543|41563|41543|41562.4|41542.4|7
1734458580000|2024-12-17 18:03:00|41567.4|41547.4|41570.5|41550.5|41574.4|41554.4|41567.4|41547.4|9
1734458590000|2024-12-17 18:03:10|41568.6|41548.6|41568|41548|41571.1|41551.1|41568|41548|9
1734458600000|2024-12-17 18:03:20|||||||||2
1734458610000|2024-12-17 18:03:30|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|41566.1|41546.1|1
1734458620000|2024-12-17 18:03:40|41568|41548|41568|41548|41568|41548|41568|41548|4
1734458640000|2024-12-17 18:04:00|41567.4|41547.4|41567.4|41547.4|41568|41548|41567.4|41547.4|1
1734458650000|2024-12-17 18:04:10|41568|41548|41568|41548|41568|41548|41568|41548|7
1734458660000|2024-12-17 18:04:20|||||||||8
1734458670000|2024-12-17 18:04:30|41563|41543|41558|41538|41563|41543|41558|41538|36
1734458680000|2024-12-17 18:04:40|41560.5|41540.5|41560.5|41540.5|41562.4|41542.4|41560.5|41540.5|3
1734458690000|2024-12-17 18:04:50|41563|41543|41558|41538|41563|41543|41558|41538|5
1734458700000|2024-12-17 18:05:00|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|2
1734458710000|2024-12-17 18:05:10|41553|41533|41550.5|41530.5|41558|41538|41550.5|41530.5|13
1734458720000|2024-12-17 18:05:20|41552.4|41532.4|41553|41533|41553|41533|41550.5|41530.5|1
1734458740000|2024-12-17 18:05:40|41550.5|41530.5|41553|41533|41553|41533|41550.5|41530.5|2
1734458760000|2024-12-17 18:06:00|41551.1|41531.1|41550.5|41530.5|41551.1|41531.1|41550.5|41530.5|6
1734458770000|2024-12-17 18:06:10|41552.5|41532.5|41553|41533|41553|41533|41552.5|41532.5|1
1734458780000|2024-12-17 18:06:20|||||||||1
1734458790000|2024-12-17 18:06:30|41558|41538|41558|41538|41558|41538|41558|41538|4
1734458800000|2024-12-17 18:06:40|41560.5|41540.5|41558|41538|41560.5|41540.5|41558|41538|7
1734458810000|2024-12-17 18:06:50|||||||||1
1734458820000|2024-12-17 18:07:00|||||||||2
1734458840000|2024-12-17 18:07:20|||||||||1
1734458850000|2024-12-17 18:07:30|41555.5|41535.5|41548|41528|41555.5|41535.5|41548|41528|11
1734458860000|2024-12-17 18:07:40|41550|41530|41545.5|41525.5|41550.5|41530.5|41545.5|41525.5|2
1734458870000|2024-12-17 18:07:50|41543.6|41523.6|41545.5|41525.5|41545.5|41525.5|41543.6|41523.6|3
1734458880000|2024-12-17 18:08:00|41543.6|41523.6|41546.1|41526.1|41546.1|41526.1|41543|41523|8
1734458890000|2024-12-17 18:08:10|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41543|41523|2
1734458900000|2024-12-17 18:08:20|41547.5|41527.5|41543|41523|41550|41530|41543|41523|6
1734458910000|2024-12-17 18:08:30|41543.6|41523.6|41546.1|41526.1|41546.1|41526.1|41543.6|41523.6|6
1734458920000|2024-12-17 18:08:40|41548|41528|41548|41528|41548|41528|41548|41528|1
1734458930000|2024-12-17 18:08:50|||||||||2
1734458940000|2024-12-17 18:09:00|41550|41530|41555.5|41535.5|41555.5|41535.5|41550|41530|2
1734458950000|2024-12-17 18:09:10|41556.1|41536.1|41560.5|41540.5|41560.5|41540.5|41555.5|41535.5|6
1734458960000|2024-12-17 18:09:20|41558.6|41538.6|41563|41543|41563|41543|41558|41538|6
1734458970000|2024-12-17 18:09:30|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|41560.5|41540.5|1
1734458980000|2024-12-17 18:09:40|41558|41538|41563|41543|41563|41543|41558|41538|3
1734458990000|2024-12-17 18:09:50|||||||||1
1734459000000|2024-12-17 18:10:00|||||||||2
1734459010000|2024-12-17 18:10:10|41565|41545|41563|41543|41565.5|41545.5|41563|41543|1
1734459020000|2024-12-17 18:10:20|41565.5|41545.5|41568|41548|41568|41548|41565.5|41545.5|0
1734459030000|2024-12-17 18:10:30|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|41567.5|41547.5|19
1734459040000|2024-12-17 18:10:40|41565.5|41545.5|41560.5|41540.5|41565.5|41545.5|41560.5|41540.5|9
1734459050000|2024-12-17 18:10:50|41558.6|41538.6|41555.5|41535.5|41558.6|41538.6|41553.6|41533.6|3
1734459060000|2024-12-17 18:11:00|41558|41538|41558|41538|41558|41538|41558|41538|0
1734459070000|2024-12-17 18:11:10|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|1
1734459080000|2024-12-17 18:11:20|41557.5|41537.5|41555.5|41535.5|41558|41538|41553|41533|5
1734459090000|2024-12-17 18:11:30|41553|41533|41550.5|41530.5|41553|41533|41548.6|41528.6|8
1734459100000|2024-12-17 18:11:40|41548|41528|41550.5|41530.5|41550.5|41530.5|41548|41528|2
1734459110000|2024-12-17 18:11:50|41548|41528|41548|41528|41550.5|41530.5|41548|41528|0
1734459120000|2024-12-17 18:12:00|41550|41530|41550.5|41530.5|41550.5|41530.5|41550|41530|1
1734459130000|2024-12-17 18:12:10|||||||||2
1734459150000|2024-12-17 18:12:30|||||||||4
1734459160000|2024-12-17 18:12:40|41553|41533|41553|41533|41555.5|41535.5|41553|41533|3
1734459170000|2024-12-17 18:12:50|41555.5|41535.5|41555.5|41535.5|41555.5|41535.5|41553|41533|0
1734459190000|2024-12-17 18:13:10|||||||||7
1734459200000|2024-12-17 18:13:20|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|1
1734459210000|2024-12-17 18:13:30|41558|41538|41560.5|41540.5|41560.5|41540.5|41558|41538|3
1734459220000|2024-12-17 18:13:40|||||||||1
1734459230000|2024-12-17 18:13:50|41558|41538|41552.5|41532.5|41558|41538|41552.5|41532.5|33
1734459240000|2024-12-17 18:14:00|||||||||9
1734459250000|2024-12-17 18:14:10|41550|41530|41553|41533|41553|41533|41550|41530|5
1734459270000|2024-12-17 18:14:30|||||||||2
1734459280000|2024-12-17 18:14:40|41556.9|41536.9|41558|41538|41559.4|41539.4|41556.9|41536.9|7
1734459290000|2024-12-17 18:14:50|41560|41540|41560.5|41540.5|41560.5|41540.5|41560|41540|0
1734459300000|2024-12-17 18:15:00|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|0
1734459310000|2024-12-17 18:15:10|41558.1|41538.1|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|5
1734459320000|2024-12-17 18:15:20|41558.1|41538.1|41560.6|41540.6|41560.6|41540.6|41558.1|41538.1|1
1734459330000|2024-12-17 18:15:30|41562.5|41542.5|41563.1|41543.1|41563.1|41543.1|41558.1|41538.1|2
1734459340000|2024-12-17 18:15:40|||||||||1
1734459350000|2024-12-17 18:15:50|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|1
1734459360000|2024-12-17 18:16:00|41562.5|41542.5|41563.1|41543.1|41563.1|41543.1|41562.5|41542.5|2
1734459380000|2024-12-17 18:16:20|||||||||5
1734459400000|2024-12-17 18:16:40|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|41558.1|41538.1|7
1734459410000|2024-12-17 18:16:50|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|5
1734459420000|2024-12-17 18:17:00|||||||||2
1734459450000|2024-12-17 18:17:30|||||||||1
1734459460000|2024-12-17 18:17:40|41555|41535|41555.6|41535.6|41555.6|41535.6|41555|41535|3
1734459480000|2024-12-17 18:18:00|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|41553.1|41533.1|0
1734459500000|2024-12-17 18:18:20|||||||||2
1734459520000|2024-12-17 18:18:40|41548.1|41528.1|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|11
1734459530000|2024-12-17 18:18:50|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|1
1734459540000|2024-12-17 18:19:00|41552.5|41532.5|41553.1|41533.1|41555.6|41535.6|41552.5|41532.5|9
1734459570000|2024-12-17 18:19:30|41553.6|41533.6|41544.2|41524.2|41553.6|41533.6|41544.2|41524.2|126
1734459580000|2024-12-17 18:19:40|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|11
1734459590000|2024-12-17 18:19:50|41538.4|41518.4|41537.9|41517.9|41538.4|41518.4|41537.9|41517.9|2
1734459600000|2024-12-17 18:20:00|41535.9|41515.9|41537.9|41517.9|41540.4|41520.4|41535.9|41515.9|5
1734459610000|2024-12-17 18:20:10|41535.9|41515.9|41540.4|41520.4|41540.4|41520.4|41535.9|41515.9|3
1734459630000|2024-12-17 18:20:30|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|15
1734459640000|2024-12-17 18:20:40|41544.8|41524.8|41549.2|41529.2|41549.2|41529.2|41544.2|41524.2|28
1734459660000|2024-12-17 18:21:00|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|41544.2|41524.2|12
1734459670000|2024-12-17 18:21:10|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|41546.7|41526.7|4
1734459680000|2024-12-17 18:21:20|41548.6|41528.6|41546.7|41526.7|41549.2|41529.2|41546.7|41526.7|6
1734459710000|2024-12-17 18:21:50|||||||||4
1734459720000|2024-12-17 18:22:00|41544.8|41524.8|41546.7|41526.7|41546.7|41526.7|41544.2|41524.2|3
1734459740000|2024-12-17 18:22:20|||||||||3
1734459750000|2024-12-17 18:22:30|41544.8|41524.8|41546.7|41526.7|41546.7|41526.7|41544.2|41524.2|1
1734459760000|2024-12-17 18:22:40|41544.2|41524.2|41546.7|41526.7|41546.7|41526.7|41544.2|41524.2|1
1734459770000|2024-12-17 18:22:50|41544.8|41524.8|41544.2|41524.2|41544.8|41524.8|41544.2|41524.2|3
1734459800000|2024-12-17 18:23:20|||||||||1
1734459820000|2024-12-17 18:23:40|||||||||1
1734459830000|2024-12-17 18:23:50|||||||||1
1734459840000|2024-12-17 18:24:00|||||||||1
1734459850000|2024-12-17 18:24:10|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|3
1734459860000|2024-12-17 18:24:20|41553.7|41533.7|41559.4|41539.4|41559.4|41539.4|41553.7|41533.7|72
1734459870000|2024-12-17 18:24:30|41557.5|41537.5|41557.5|41537.5|41557.5|41537.5|41557.5|41537.5|0
1734459880000|2024-12-17 18:24:40|||||||||5
1734459890000|2024-12-17 18:24:50|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|0
1734459900000|2024-12-17 18:25:00|||||||||3
1734459930000|2024-12-17 18:25:30|41558.1|41538.1|41553.1|41533.1|41558.1|41538.1|41553.1|41533.1|5
1734459940000|2024-12-17 18:25:40|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|3
1734459960000|2024-12-17 18:26:00|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|1
1734459970000|2024-12-17 18:26:10|41558.1|41538.1|41553.1|41533.1|41558.1|41538.1|41553.1|41533.1|2
1734459990000|2024-12-17 18:26:30|41555.6|41535.6|41558.1|41538.1|41558.1|41538.1|41555.6|41535.6|4
1734460010000|2024-12-17 18:26:50|41557.5|41537.5|41557.5|41537.5|41558.1|41538.1|41557.5|41537.5|0
1734460020000|2024-12-17 18:27:00|41558.1|41538.1|41555.6|41535.6|41558.1|41538.1|41555.6|41535.6|9
1734460030000|2024-12-17 18:27:10|41553.7|41533.7|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|4
1734460060000|2024-12-17 18:27:40|41555.6|41535.6|41553.1|41533.1|41555.6|41535.6|41553.1|41533.1|11
1734460090000|2024-12-17 18:28:10|41551.2|41531.2|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|4
1734460100000|2024-12-17 18:28:20|41550.6|41530.6|41553.1|41533.1|41553.1|41533.1|41550.6|41530.6|0
1734460110000|2024-12-17 18:28:30|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|41551.2|41531.2|2
1734460120000|2024-12-17 18:28:40|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|0
1734460130000|2024-12-17 18:28:50|41548.1|41528.1|41553.1|41533.1|41553.1|41533.1|41548.1|41528.1|2
1734460140000|2024-12-17 18:29:00|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|41555.6|41535.6|2
1734460150000|2024-12-17 18:29:10|||||||||2
1734460190000|2024-12-17 18:29:50|||||||||2
1734460200000|2024-12-17 18:30:00|41557.5|41537.5|41563.1|41543.1|41565.6|41545.6|41557.5|41537.5|11
1734460210000|2024-12-17 18:30:10|41565|41545|41563.1|41543.1|41565.6|41545.6|41563.1|41543.1|0
1734460220000|2024-12-17 18:30:20|||||||||4
1734460230000|2024-12-17 18:30:30|||||||||6
1734460240000|2024-12-17 18:30:40|||||||||1
1734460250000|2024-12-17 18:30:50|||||||||1
1734460260000|2024-12-17 18:31:00|41565|41545|41565|41545|41565|41545|41565|41545|5
1734460270000|2024-12-17 18:31:10|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|4
1734460280000|2024-12-17 18:31:20|||||||||6
1734460290000|2024-12-17 18:31:30|||||||||2
1734460300000|2024-12-17 18:31:40|41570|41550|41570.6|41550.6|41570.6|41550.6|41568.1|41548.1|6
1734460310000|2024-12-17 18:31:50|41572.5|41552.5|41573.1|41553.1|41573.1|41553.1|41572.5|41552.5|0
1734460320000|2024-12-17 18:32:00|||||||||7
1734460330000|2024-12-17 18:32:10|||||||||2
1734460360000|2024-12-17 18:32:40|||||||||1
1734460380000|2024-12-17 18:33:00|41575|41555|41575.6|41555.6|41575.6|41555.6|41575|41555|2
1734460420000|2024-12-17 18:33:40|41577.5|41557.5|41573.1|41553.1|41577.5|41557.5|41573.1|41553.1|8
1734460430000|2024-12-17 18:33:50|41575.6|41555.6|41578.1|41558.1|41578.1|41558.1|41575.6|41555.6|1
1734460450000|2024-12-17 18:34:10|41580|41560|41578.1|41558.1|41580|41560|41578.1|41558.1|1
1734460460000|2024-12-17 18:34:20|41575.6|41555.6|41575.6|41555.6|41576.2|41556.2|41575.6|41555.6|6
1734460480000|2024-12-17 18:34:40|||||||||6
1734460490000|2024-12-17 18:34:50|41578.1|41558.1|41575.6|41555.6|41578.1|41558.1|41575.6|41555.6|1
1734460500000|2024-12-17 18:35:00|41573.7|41553.7|41573.1|41553.1|41575.6|41555.6|41573.1|41553.1|2
1734460510000|2024-12-17 18:35:10|||||||||1
1734460530000|2024-12-17 18:35:30|||||||||2
1734460540000|2024-12-17 18:35:40|||||||||1
1734460560000|2024-12-17 18:36:00|41570.6|41550.6|41568.1|41548.1|41573.1|41553.1|41568.1|41548.1|7
1734460570000|2024-12-17 18:36:10|41569.3|41549.3|41568.1|41548.1|41569.3|41549.3|41568.1|41548.1|3
1734460580000|2024-12-17 18:36:20|41570|41550|41570.6|41550.6|41573.1|41553.1|41570|41550|2
1734460590000|2024-12-17 18:36:30|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|41573.1|41553.1|0
1734460620000|2024-12-17 18:37:00|||||||||3
1734460630000|2024-12-17 18:37:10|41575|41555|41575.6|41555.6|41575.6|41555.6|41575|41555|1
1734460640000|2024-12-17 18:37:20|41578.1|41558.1|41583.1|41563.1|41583.1|41563.1|41578.1|41558.1|6
1734460650000|2024-12-17 18:37:30|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|1
1734460660000|2024-12-17 18:37:40|||||||||1
1734460680000|2024-12-17 18:38:00|41578.7|41558.7|41580.6|41560.6|41580.6|41560.6|41578.7|41558.7|4
1734460690000|2024-12-17 18:38:10|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|1
1734460700000|2024-12-17 18:38:20|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|1
1734460710000|2024-12-17 18:38:30|||||||||10
1734460720000|2024-12-17 18:38:40|41583.1|41563.1|41580.6|41560.6|41583.1|41563.1|41578.1|41558.1|2
1734460730000|2024-12-17 18:38:50|||||||||2
1734460740000|2024-12-17 18:39:00|41583.1|41563.1|41585|41565|41585|41565|41583.1|41563.1|3
1734460750000|2024-12-17 18:39:10|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|1
1734460760000|2024-12-17 18:39:20|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|6
1734460770000|2024-12-17 18:39:30|41592.5|41572.5|41595.6|41575.6|41595.6|41575.6|41590.6|41570.6|12
1734460780000|2024-12-17 18:39:40|41598.1|41578.1|41593.1|41573.1|41598.1|41578.1|41593.1|41573.1|2
1734460790000|2024-12-17 18:39:50|||||||||2
1734460800000|2024-12-17 18:40:00|41591.2|41571.2|41591.2|41571.2|41591.2|41571.2|41591.2|41571.2|0
1734460810000|2024-12-17 18:40:10|41593.1|41573.1|41590.6|41570.6|41593.1|41573.1|41590.6|41570.6|2
1734460820000|2024-12-17 18:40:20|41593.1|41573.1|41595|41575|41595|41575|41593.1|41573.1|2
1734460830000|2024-12-17 18:40:30|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|4
1734460840000|2024-12-17 18:40:40|41588.7|41568.7|41588.7|41568.7|41588.7|41568.7|41588.7|41568.7|7
1734460860000|2024-12-17 18:41:00|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|4
1734460870000|2024-12-17 18:41:10|||||||||1
1734460880000|2024-12-17 18:41:20|41586.2|41566.2|41585.6|41565.6|41586.2|41566.2|41585.6|41565.6|0
1734460920000|2024-12-17 18:42:00|||||||||1
1734460930000|2024-12-17 18:42:10|41588.1|41568.1|41583.1|41563.1|41588.1|41568.1|41583.1|41563.1|11
1734460980000|2024-12-17 18:43:00|||||||||4
1734460990000|2024-12-17 18:43:10|||||||||1
1734461000000|2024-12-17 18:43:20|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|1
1734461010000|2024-12-17 18:43:30|||||||||4
1734461020000|2024-12-17 18:43:40|||||||||2
1734461030000|2024-12-17 18:43:50|||||||||1
1734461050000|2024-12-17 18:44:10|41578.1|41558.1|41580.6|41560.6|41580.6|41560.6|41578.1|41558.1|3
1734461060000|2024-12-17 18:44:20|41578.7|41558.7|41583.1|41563.1|41583.1|41563.1|41578.7|41558.7|2
1734461070000|2024-12-17 18:44:30|41581.2|41561.2|41580.6|41560.6|41581.2|41561.2|41580.6|41560.6|1
1734461080000|2024-12-17 18:44:40|41582.5|41562.5|41583.1|41563.1|41583.1|41563.1|41582.5|41562.5|0
1734461090000|2024-12-17 18:44:50|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|41580.6|41560.6|1
1734461100000|2024-12-17 18:45:00|41583.1|41563.1|41580.6|41560.6|41583.1|41563.1|41580.6|41560.6|2
1734461110000|2024-12-17 18:45:10|41583.1|41563.1|41580.6|41560.6|41583.1|41563.1|41580.6|41560.6|1
1734461120000|2024-12-17 18:45:20|41583.1|41563.1|41583.1|41563.1|41583.1|41563.1|41580.6|41560.6|1
1734461130000|2024-12-17 18:45:30|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|3
1734461160000|2024-12-17 18:46:00|||||||||1
1734461180000|2024-12-17 18:46:20|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|41576.2|41556.2|3
1734461190000|2024-12-17 18:46:30|||||||||1
1734461200000|2024-12-17 18:46:40|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|41578.1|41558.1|4
1734461210000|2024-12-17 18:46:50|||||||||1
1734461220000|2024-12-17 18:47:00|41576.2|41556.2|41573.1|41553.1|41576.2|41556.2|41573.1|41553.1|1
1734461240000|2024-12-17 18:47:20|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1734461250000|2024-12-17 18:47:30|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|0
1734461260000|2024-12-17 18:47:40|||||||||2
1734461270000|2024-12-17 18:47:50|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|41566.2|41546.2|1
1734461280000|2024-12-17 18:48:00|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|2
1734461300000|2024-12-17 18:48:20|41570.1|41550.1|41568.1|41548.1|41570.1|41550.1|41568.1|41548.1|4
1734461310000|2024-12-17 18:48:30|||||||||1
1734461330000|2024-12-17 18:48:50|||||||||5
1734461340000|2024-12-17 18:49:00|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|1
1734461350000|2024-12-17 18:49:10|41568.1|41548.1|41570.1|41550.1|41570.1|41550.1|41568.1|41548.1|1
1734461360000|2024-12-17 18:49:20|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|41570.6|41550.6|0
1734461370000|2024-12-17 18:49:30|41568.7|41548.7|41568.1|41548.1|41568.7|41548.7|41568.1|41548.1|2
1734461390000|2024-12-17 18:49:50|41570.6|41550.6|41572.6|41552.6|41572.6|41552.6|41570.6|41550.6|3
1734461400000|2024-12-17 18:50:00|41568.1|41548.1|41568.1|41548.1|41573.1|41553.1|41568.1|41548.1|8
1734461410000|2024-12-17 18:50:10|||||||||1
1734461420000|2024-12-17 18:50:20|41570.6|41550.6|41568.1|41548.1|41570.6|41550.6|41568.1|41548.1|7
1734461430000|2024-12-17 18:50:30|41563.1|41543.1|41560.6|41540.6|41563.1|41543.1|41560.6|41540.6|14
1734461440000|2024-12-17 18:50:40|41563.1|41543.1|41558.1|41538.1|41563.1|41543.1|41558.1|41538.1|1
1734461450000|2024-12-17 18:50:50|||||||||1
1734461460000|2024-12-17 18:51:00|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|1
1734461470000|2024-12-17 18:51:10|41565.1|41545.1|41565.6|41545.6|41565.6|41545.6|41565.1|41545.1|1
1734461480000|2024-12-17 18:51:20|41563.7|41543.7|41565.6|41545.6|41565.6|41545.6|41563.7|41543.7|14
1734461490000|2024-12-17 18:51:30|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|41563.1|41543.1|1
1734461500000|2024-12-17 18:51:40|||||||||2
1734461510000|2024-12-17 18:51:50|41561.2|41541.2|41560.6|41540.6|41561.2|41541.2|41560.6|41540.6|1
1734461520000|2024-12-17 18:52:00|41562.6|41542.6|41560.6|41540.6|41563.1|41543.1|41560.6|41540.6|5
1734461530000|2024-12-17 18:52:10|41558.7|41538.7|41558.1|41538.1|41558.7|41538.7|41558.1|41538.1|4
1734461540000|2024-12-17 18:52:20|41556.2|41536.2|41558.1|41538.1|41558.1|41538.1|41556.2|41536.2|9
1734461550000|2024-12-17 18:52:30|41560.1|41540.1|41558.1|41538.1|41560.1|41540.1|41558.1|41538.1|5
1734461560000|2024-12-17 18:52:40|41560.6|41540.6|41558.1|41538.1|41560.6|41540.6|41558.1|41538.1|1
1734461580000|2024-12-17 18:53:00|41560.1|41540.1|41563.1|41543.1|41563.1|41543.1|41560.1|41540.1|2
1734461590000|2024-12-17 18:53:10|||||||||1
1734461600000|2024-12-17 18:53:20|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|41565.6|41545.6|3
1734461620000|2024-12-17 18:53:40|||||||||2
1734461640000|2024-12-17 18:54:00|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|41568.1|41548.1|1
1734461650000|2024-12-17 18:54:10|||||||||2
1734461670000|2024-12-17 18:54:30|41573.1|41553.1|41575.1|41555.1|41575.1|41555.1|41573.1|41553.1|11
1734461680000|2024-12-17 18:54:40|41578.2|41558.2|41568.2|41548.2|41578.2|41558.2|41566.2|41546.2|8
1734461690000|2024-12-17 18:54:50|||||||||2
1734461700000|2024-12-17 18:55:00|41566.2|41546.2|41563.2|41543.2|41566.2|41546.2|41563.2|41543.2|7
1734461710000|2024-12-17 18:55:10|||||||||1
1734461720000|2024-12-17 18:55:20|41561.2|41541.2|41563.2|41543.2|41563.2|41543.2|41561.2|41541.2|6
1734461730000|2024-12-17 18:55:30|41560.7|41540.7|41563.2|41543.2|41563.2|41543.2|41560.7|41540.7|1
1734461740000|2024-12-17 18:55:40|||||||||2
1734461750000|2024-12-17 18:55:50|||||||||2
1734461770000|2024-12-17 18:56:10|||||||||1
1734461790000|2024-12-17 18:56:30|||||||||3
1734461810000|2024-12-17 18:56:50|41565.1|41545.1|41565.7|41545.7|41565.7|41545.7|41565.1|41545.1|2
1734461820000|2024-12-17 18:57:00|41566.2|41546.2|41565.7|41545.7|41566.2|41546.2|41565.7|41545.7|1
1734461830000|2024-12-17 18:57:10|||||||||2
1734461840000|2024-12-17 18:57:20|41568.2|41548.2|41566.2|41546.2|41568.2|41548.2|41566.2|41546.2|21
1734461850000|2024-12-17 18:57:30|41565.7|41545.7|41565.7|41545.7|41568.2|41548.2|41565.7|41545.7|5
1734461860000|2024-12-17 18:57:40|41566.2|41546.2|41565.7|41545.7|41568.2|41548.2|41565.7|41545.7|0
1734461880000|2024-12-17 18:58:00|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|41563.7|41543.7|6
1734461890000|2024-12-17 18:58:10|41563.2|41543.2|41558.2|41538.2|41563.2|41543.2|41558.2|41538.2|9
1734461900000|2024-12-17 18:58:20|41556.2|41536.2|41558.2|41538.2|41558.2|41538.2|41555.7|41535.7|5
1734461930000|2024-12-17 18:58:50|||||||||1
1734461940000|2024-12-17 18:59:00|||||||||1
1734461950000|2024-12-17 18:59:10|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|2
1734461960000|2024-12-17 18:59:20|||||||||1
1734461970000|2024-12-17 18:59:30|41561.2|41541.2|41560.7|41540.7|41563.2|41543.2|41560.7|41540.7|0
1734461990000|2024-12-17 18:59:50|41563.2|41543.2|41565.7|41545.7|41565.7|41545.7|41563.2|41543.2|4
1734462000000|2024-12-17 19:00:00|||||||||3
1734462010000|2024-12-17 19:00:10|||||||||1
1734462020000|2024-12-17 19:00:20|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|1
1734462030000|2024-12-17 19:00:30|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|41570.1|41550.1|3
1734462050000|2024-12-17 19:00:50|41568.2|41548.2|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|0
1734462060000|2024-12-17 19:01:00|41565.7|41545.7|41568.2|41548.2|41568.2|41548.2|41565.7|41545.7|1
1734462080000|2024-12-17 19:01:20|41570.1|41550.1|41570.7|41550.7|41570.7|41550.7|41570.1|41550.1|2
1734462090000|2024-12-17 19:01:30|41568.7|41548.7|41570.1|41550.1|41570.1|41550.1|41568.7|41548.7|0
1734462100000|2024-12-17 19:01:40|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|0
1734462150000|2024-12-17 19:02:30|41568.2|41548.2|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|6
1734462160000|2024-12-17 19:02:40|||||||||1
1734462180000|2024-12-17 19:03:00|41570.1|41550.1|41568.2|41548.2|41571.2|41551.2|41568.2|41548.2|2
1734462220000|2024-12-17 19:03:40|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|0
1734462230000|2024-12-17 19:03:50|||||||||1
1734462240000|2024-12-17 19:04:00|41572.6|41552.6|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|1
1734462260000|2024-12-17 19:04:20|||||||||1
1734462270000|2024-12-17 19:04:30|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|1
1734462280000|2024-12-17 19:04:40|41568.8|41548.8|41568.2|41548.2|41568.8|41548.8|41568.2|41548.2|0
1734462300000|2024-12-17 19:05:00|41566.3|41546.3|41563.8|41543.8|41566.3|41546.3|41563.8|41543.8|2
1734462320000|2024-12-17 19:05:20|41564.3|41544.3|41566.3|41546.3|41566.3|41546.3|41564.3|41544.3|6
1734462330000|2024-12-17 19:05:30|41568.2|41548.2|41565.7|41545.7|41568.2|41548.2|41565.7|41545.7|0
1734462340000|2024-12-17 19:05:40|41563.8|41543.8|41565.7|41545.7|41565.7|41545.7|41563.2|41543.2|3
1734462350000|2024-12-17 19:05:50|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|41563.8|41543.8|1
1734462360000|2024-12-17 19:06:00|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|0
1734462370000|2024-12-17 19:06:10|41563.8|41543.8|41565.7|41545.7|41568.2|41548.2|41563.8|41543.8|3
1734462380000|2024-12-17 19:06:20|41568.2|41548.2|41566.3|41546.3|41568.2|41548.2|41566.3|41546.3|4
1734462390000|2024-12-17 19:06:30|41565.7|41545.7|41563.2|41543.2|41565.7|41545.7|41563.2|41543.2|0
1734462400000|2024-12-17 19:06:40|41565.1|41545.1|41565.7|41545.7|41565.7|41545.7|41565.1|41545.1|4
1734462420000|2024-12-17 19:07:00|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|2
1734462450000|2024-12-17 19:07:30|41563.8|41543.8|41563.2|41543.2|41563.8|41543.8|41563.2|41543.2|3
1734462520000|2024-12-17 19:08:40|||||||||1
1734462560000|2024-12-17 19:09:20|||||||||3
1734462590000|2024-12-17 19:09:50|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|1
1734462610000|2024-12-17 19:10:10|41558.2|41538.2|41555.7|41535.7|41560.7|41540.7|41555.7|41535.7|10
1734462620000|2024-12-17 19:10:20|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|0
1734462630000|2024-12-17 19:10:30|41555.1|41535.1|41553.2|41533.2|41555.7|41535.7|41553.2|41533.2|0
1734462640000|2024-12-17 19:10:40|41555.1|41535.1|41555.7|41535.7|41555.7|41535.7|41553.2|41533.2|0
1734462660000|2024-12-17 19:11:00|||||||||5
1734462670000|2024-12-17 19:11:10|41554.5|41534.5|41550.7|41530.7|41554.5|41534.5|41550.7|41530.7|14
1734462680000|2024-12-17 19:11:20|||||||||1
1734462710000|2024-12-17 19:11:50|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|2
1734462740000|2024-12-17 19:12:20|41546.3|41526.3|41545.7|41525.7|41546.3|41526.3|41545.7|41525.7|2
1734462780000|2024-12-17 19:13:00|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|6
1734462790000|2024-12-17 19:13:10|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|1
1734462800000|2024-12-17 19:13:20|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|41543.8|41523.8|1
1734462830000|2024-12-17 19:13:50|||||||||2
1734462840000|2024-12-17 19:14:00|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|41543.2|41523.2|6
1734462850000|2024-12-17 19:14:10|41545.7|41525.7|41548.2|41528.2|41548.2|41528.2|41545.7|41525.7|2
1734462860000|2024-12-17 19:14:20|||||||||2
1734462870000|2024-12-17 19:14:30|||||||||1
1734462880000|2024-12-17 19:14:40|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|2
1734462900000|2024-12-17 19:15:00|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|2
1734462910000|2024-12-17 19:15:10|41552.6|41532.6|41553.2|41533.2|41553.2|41533.2|41552.6|41532.6|1
1734462950000|2024-12-17 19:15:50|41553.8|41533.8|41557.6|41537.6|41557.6|41537.6|41553.8|41533.8|2
1734462970000|2024-12-17 19:16:10|||||||||1
1734462980000|2024-12-17 19:16:20|||||||||1
1734462990000|2024-12-17 19:16:30|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|1
1734463030000|2024-12-17 19:17:10|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|0
1734463040000|2024-12-17 19:17:20|||||||||2
1734463060000|2024-12-17 19:17:40|||||||||1
1734463070000|2024-12-17 19:17:50|||||||||6
1734463080000|2024-12-17 19:18:00|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|1
1734463090000|2024-12-17 19:18:10|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|0
1734463100000|2024-12-17 19:18:20|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|1
1734463110000|2024-12-17 19:18:30|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|41551.3|41531.3|0
1734463120000|2024-12-17 19:18:40|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|2
1734463130000|2024-12-17 19:18:50|||||||||2
1734463140000|2024-12-17 19:19:00|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|41548.2|41528.2|2
1734463160000|2024-12-17 19:19:20|41550.1|41530.1|41548.2|41528.2|41550.7|41530.7|41548.2|41528.2|1
1734463180000|2024-12-17 19:19:40|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|41545.7|41525.7|1
1734463200000|2024-12-17 19:20:00|41548.2|41528.2|41545.7|41525.7|41548.2|41528.2|41545.7|41525.7|0
1734463220000|2024-12-17 19:20:20|||||||||2
1734463230000|2024-12-17 19:20:30|||||||||1
1734463240000|2024-12-17 19:20:40|41548.2|41528.2|41550.7|41530.7|41550.7|41530.7|41548.2|41528.2|4
1734463260000|2024-12-17 19:21:00|41553.2|41533.2|41555.7|41535.7|41555.7|41535.7|41553.2|41533.2|0
1734463280000|2024-12-17 19:21:20|||||||||7
1734463290000|2024-12-17 19:21:30|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|3
1734463300000|2024-12-17 19:21:40|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|0
1734463330000|2024-12-17 19:22:10|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|41550.7|41530.7|0
1734463340000|2024-12-17 19:22:20|||||||||1
1734463400000|2024-12-17 19:23:20|41546.9|41526.9|41546.3|41526.3|41546.9|41526.9|41546.3|41526.3|7
1734463420000|2024-12-17 19:23:40|||||||||1
1734463470000|2024-12-17 19:24:30|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|3
1734463480000|2024-12-17 19:24:40|||||||||4
1734463490000|2024-12-17 19:24:50|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|1
1734463520000|2024-12-17 19:25:20|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|41539.4|41519.4|0
1734463530000|2024-12-17 19:25:30|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|41541.9|41521.9|2
1734463540000|2024-12-17 19:25:40|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|41544.4|41524.4|0
1734463580000|2024-12-17 19:26:20|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|41546.9|41526.9|0
1734463590000|2024-12-17 19:26:30|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41546.9|41526.9|0
1734463600000|2024-12-17 19:26:40|41547.5|41527.5|41546.9|41526.9|41548.8|41528.8|41546.9|41526.9|0
1734463610000|2024-12-17 19:26:50|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|1
1734463620000|2024-12-17 19:27:00|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|0
1734463660000|2024-12-17 19:27:40|||||||||1
1734463670000|2024-12-17 19:27:50|||||||||1
1734463680000|2024-12-17 19:28:00|||||||||1
1734463690000|2024-12-17 19:28:10|||||||||1
1734463710000|2024-12-17 19:28:30|||||||||3
1734463740000|2024-12-17 19:29:00|||||||||1
1734463770000|2024-12-17 19:29:30|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|19
1734463780000|2024-12-17 19:29:40|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|41549.4|41529.4|7
1734463790000|2024-12-17 19:29:50|41548.8|41528.8|41548.2|41528.2|41548.8|41528.8|41544.4|41524.4|8
1734463800000|2024-12-17 19:30:00|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|3
1734463830000|2024-12-17 19:30:30|41550.7|41530.7|41551.3|41531.3|41551.3|41531.3|41550.7|41530.7|1
1734463840000|2024-12-17 19:30:40|||||||||1
1734463860000|2024-12-17 19:31:00|41549.4|41529.4|41548.8|41528.8|41549.4|41529.4|41548.8|41528.8|3
1734463900000|2024-12-17 19:31:40|||||||||2
1734463910000|2024-12-17 19:31:50|41553.8|41533.8|41551.3|41531.3|41553.8|41533.8|41551.3|41531.3|5
1734463940000|2024-12-17 19:32:20|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|1
1734464080000|2024-12-17 19:34:40|||||||||1
1734464090000|2024-12-17 19:34:50|||||||||1
1734464120000|2024-12-17 19:35:20|41552.7|41532.7|41553.8|41533.8|41553.8|41533.8|41552.7|41532.7|6
1734464130000|2024-12-17 19:35:30|||||||||1
1734464160000|2024-12-17 19:36:00|41556.3|41536.3|41553.8|41533.8|41556.3|41536.3|41553.8|41533.8|3
1734464180000|2024-12-17 19:36:20|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|0
1734464190000|2024-12-17 19:36:30|41554.4|41534.4|41553.8|41533.8|41554.4|41534.4|41553.8|41533.8|1
1734464200000|2024-12-17 19:36:40|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|3
1734464210000|2024-12-17 19:36:50|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|41553.8|41533.8|1
1734464220000|2024-12-17 19:37:00|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|41556.3|41536.3|0
1734464230000|2024-12-17 19:37:10|41555.8|41535.8|41553.8|41533.8|41555.8|41535.8|41553.8|41533.8|0
1734464250000|2024-12-17 19:37:30|||||||||1
1734464280000|2024-12-17 19:38:00|||||||||1
1734464300000|2024-12-17 19:38:20|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|41558.8|41538.8|4
1734464330000|2024-12-17 19:38:50|||||||||2
1734464350000|2024-12-17 19:39:10|41556.9|41536.9|41558.8|41538.8|41558.8|41538.8|41556.9|41536.9|6
1734464370000|2024-12-17 19:39:30|||||||||3
1734464400000|2024-12-17 19:40:00|41560.8|41540.8|41558.8|41538.8|41561.3|41541.3|41558.8|41538.8|8
1734464510000|2024-12-17 19:41:50|||||||||24
1734464520000|2024-12-17 19:42:00|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|7
1734464530000|2024-12-17 19:42:10|41558.8|41538.8|41558.3|41538.3|41558.8|41538.8|41558.3|41538.3|0
1734464540000|2024-12-17 19:42:20|41560.8|41540.8|41558.3|41538.3|41560.8|41540.8|41558.3|41538.3|4
1734464550000|2024-12-17 19:42:30|||||||||1
1734464580000|2024-12-17 19:43:00|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|1
1734464610000|2024-12-17 19:43:30|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|3
1734464630000|2024-12-17 19:43:50|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|41558.9|41538.9|0
1734464640000|2024-12-17 19:44:00|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|41558.3|41538.3|0
1734464680000|2024-12-17 19:44:40|41558.9|41538.9|41558.3|41538.3|41558.9|41538.9|41558.3|41538.3|2
1734464710000|2024-12-17 19:45:10|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|41556.4|41536.4|5
1734464730000|2024-12-17 19:45:30|41558.9|41538.9|41556.4|41536.4|41558.9|41538.9|41556.4|41536.4|1
1734464740000|2024-12-17 19:45:40|41554.4|41534.4|41553.9|41533.9|41554.4|41534.4|41553.9|41533.9|2
1734464750000|2024-12-17 19:45:50|41555.8|41535.8|41553.9|41533.9|41556.4|41536.4|41553.9|41533.9|1
1734464780000|2024-12-17 19:46:20|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|41551.9|41531.9|2
1734464820000|2024-12-17 19:47:00|41551.4|41531.4|41548.9|41528.9|41551.4|41531.4|41548.9|41528.9|1
1734464830000|2024-12-17 19:47:10|||||||||2
1734464840000|2024-12-17 19:47:20|||||||||1
1734464870000|2024-12-17 19:47:50|||||||||4
1734464910000|2024-12-17 19:48:30|||||||||1
1734464980000|2024-12-17 19:49:40|||||||||2
1734465060000|2024-12-17 19:51:00|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|41551.4|41531.4|0
1734465070000|2024-12-17 19:51:10|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|41553.9|41533.9|0
1734465100000|2024-12-17 19:51:40|||||||||6
1734465110000|2024-12-17 19:51:50|41554.5|41534.5|41553.9|41533.9|41554.5|41534.5|41553.9|41533.9|3
1734465120000|2024-12-17 19:52:00|||||||||2
1734465180000|2024-12-17 19:53:00|41552|41532|41551.4|41531.4|41552|41532|41551.4|41531.4|4
1734465200000|2024-12-17 19:53:20|||||||||1
1734465210000|2024-12-17 19:53:30|41550.8|41530.8|41548.9|41528.9|41550.8|41530.8|41548.9|41528.9|1
1734465240000|2024-12-17 19:54:00|||||||||3
1734465280000|2024-12-17 19:54:40|||||||||2
1734465290000|2024-12-17 19:54:50|41547|41527|41548.9|41528.9|41548.9|41528.9|41547|41527|2
1734465310000|2024-12-17 19:55:10|41548.3|41528.3|41546.4|41526.4|41548.3|41528.3|41546.4|41526.4|11
1734465320000|2024-12-17 19:55:20|41543.9|41523.9|41546.4|41526.4|41546.4|41526.4|41543.9|41523.9|2
1734465340000|2024-12-17 19:55:40|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|0
1734465350000|2024-12-17 19:55:50|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|0
1734465380000|2024-12-17 19:56:20|||||||||2
1734465400000|2024-12-17 19:56:40|41542|41522|41546.4|41526.4|41546.4|41526.4|41542|41522|1
1734465430000|2024-12-17 19:57:10|||||||||5
1734465450000|2024-12-17 19:57:30|41547|41527|41546.4|41526.4|41547|41527|41546.4|41526.4|2
1734465480000|2024-12-17 19:58:00|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|0
1734465500000|2024-12-17 19:58:20|||||||||1
1734465530000|2024-12-17 19:58:50|41542|41522|41542|41522|41542|41522|41542|41522|5
1734465540000|2024-12-17 19:59:00|||||||||1
1734465550000|2024-12-17 19:59:10|41540|41520|41539.5|41519.5|41540|41520|41539.5|41519.5|7
1734465560000|2024-12-17 19:59:20|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|2
1734465570000|2024-12-17 19:59:30|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|41537.6|41517.6|0
1734465590000|2024-12-17 19:59:50|41539.5|41519.5|41537.6|41517.6|41539.5|41519.5|41537.6|41517.6|2
1734465600000|2024-12-17 20:00:00|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|0
1734465610000|2024-12-17 20:00:10|||||||||1
1734465620000|2024-12-17 20:00:20|41537.6|41517.6|41539.5|41519.5|41539.5|41519.5|41537.6|41517.6|19
1734465630000|2024-12-17 20:00:30|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|7
1734465660000|2024-12-17 20:01:00|41543.3|41523.3|41545.8|41525.8|41545.8|41525.8|41543.3|41523.3|3
1734465670000|2024-12-17 20:01:10|41543.9|41523.9|41545.2|41525.2|41545.2|41525.2|41543.3|41523.3|3
1734465690000|2024-12-17 20:01:30|41547.7|41527.7|41548.3|41528.3|41548.3|41528.3|41547.7|41527.7|0
1734465700000|2024-12-17 20:01:40|||||||||1
1734465750000|2024-12-17 20:02:30|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|12
1734465770000|2024-12-17 20:02:50|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|41543.9|41523.9|3
1734465780000|2024-12-17 20:03:00|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|0
1734465810000|2024-12-17 20:03:30|41547|41527|41547|41527|41547|41527|41547|41527|1
1734465840000|2024-12-17 20:04:00|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|0
1734465900000|2024-12-17 20:05:00|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|0
1734465910000|2024-12-17 20:05:10|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|0
1734466000000|2024-12-17 20:06:40|||||||||1
1734466010000|2024-12-17 20:06:50|||||||||1
1734466030000|2024-12-17 20:07:10|||||||||1
1734466060000|2024-12-17 20:07:40|||||||||2
1734466080000|2024-12-17 20:08:00|||||||||1
1734466100000|2024-12-17 20:08:20|41542|41522|41542|41522|41542|41522|41542|41522|7
1734466120000|2024-12-17 20:08:40|||||||||5
1734466140000|2024-12-17 20:09:00|||||||||5
1734466150000|2024-12-17 20:09:10|||||||||2
1734466160000|2024-12-17 20:09:20|||||||||7
1734466170000|2024-12-17 20:09:30|||||||||2
1734466180000|2024-12-17 20:09:40|||||||||10
1734466190000|2024-12-17 20:09:50|||||||||1
1734466230000|2024-12-17 20:10:30|||||||||1
1734466260000|2024-12-17 20:11:00|41541.4|41521.4|41542|41522|41542|41522|41541.4|41521.4|6
1734466270000|2024-12-17 20:11:10|||||||||1
1734466300000|2024-12-17 20:11:40|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|6
1734466330000|2024-12-17 20:12:10|||||||||2
1734466430000|2024-12-17 20:13:50|||||||||1
1734466440000|2024-12-17 20:14:00|||||||||10
1734466550000|2024-12-17 20:15:50|41537.6|41517.6|41535.7|41515.7|41537.6|41517.6|41535.7|41515.7|14
1734466560000|2024-12-17 20:16:00|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|41533.8|41513.8|10
1734466600000|2024-12-17 20:16:40|41531.8|41511.8|41531.3|41511.3|41531.8|41511.8|41531.3|41511.3|0
1734466610000|2024-12-17 20:16:50|||||||||1
1734466620000|2024-12-17 20:17:00|41535.1|41515.1|41535.1|41515.1|41535.1|41515.1|41535.1|41515.1|14
1734466630000|2024-12-17 20:17:10|||||||||14
1734466650000|2024-12-17 20:17:30|41537|41517|41536.4|41516.4|41537|41517|41536.4|41516.4|0
1734466660000|2024-12-17 20:17:40|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|9
1734466670000|2024-12-17 20:17:50|||||||||7
1734466680000|2024-12-17 20:18:00|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|1
1734466690000|2024-12-17 20:18:10|41536.4|41516.4|41534.5|41514.5|41536.4|41516.4|41534.5|41514.5|3
1734466700000|2024-12-17 20:18:20|41533.9|41513.9|41538.4|41518.4|41538.4|41518.4|41533.9|41513.9|7
1734466710000|2024-12-17 20:18:30|||||||||2
1734466740000|2024-12-17 20:19:00|||||||||1
1734466770000|2024-12-17 20:19:30|||||||||1
1734466800000|2024-12-17 20:20:00|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|41536.4|41516.4|4
1734466890000|2024-12-17 20:21:30|||||||||1
1734466900000|2024-12-17 20:21:40|||||||||1
1734466920000|2024-12-17 20:22:00|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|41536.5|41516.5|0
1734466940000|2024-12-17 20:22:20|||||||||2
1734466950000|2024-12-17 20:22:30|41534|41514|41534|41514|41534|41514|41534|41514|0
1734466990000|2024-12-17 20:23:10|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|41531.5|41511.5|17
1734467020000|2024-12-17 20:23:40|||||||||5
1734467030000|2024-12-17 20:23:50|41533.4|41513.4|41530.9|41510.9|41533.4|41513.4|41530.9|41510.9|1
1734467070000|2024-12-17 20:24:30|||||||||2
1734467080000|2024-12-17 20:24:40|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|41533.4|41513.4|4
1734467140000|2024-12-17 20:25:40|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|13
1734467170000|2024-12-17 20:26:10|||||||||1
1734467200000|2024-12-17 20:26:40|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|3
1734467210000|2024-12-17 20:26:50|||||||||1
1734467220000|2024-12-17 20:27:00|41526.5|41506.5|41524|41504|41526.5|41506.5|41524|41504|6
1734467240000|2024-12-17 20:27:20|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|0
1734467310000|2024-12-17 20:28:30|||||||||4
1734467320000|2024-12-17 20:28:40|||||||||1
1734467350000|2024-12-17 20:29:10|||||||||5
1734467370000|2024-12-17 20:29:30|41527.2|41507.2|41528.4|41508.4|41528.4|41508.4|41527.2|41507.2|78
1734467380000|2024-12-17 20:29:40|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|2
1734467390000|2024-12-17 20:29:50|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|3
1734467400000|2024-12-17 20:30:00|41534.7|41514.7|41537.8|41517.8|41537.8|41517.8|41532.8|41512.8|3
1734467410000|2024-12-17 20:30:10|41535.9|41515.9|41535.9|41515.9|41538.4|41518.4|41535.9|41515.9|8
1734467420000|2024-12-17 20:30:20|41534|41514|41533.4|41513.4|41534|41514|41533.4|41513.4|0
1734467440000|2024-12-17 20:30:40|||||||||8
1734467460000|2024-12-17 20:31:00|||||||||8
1734467500000|2024-12-17 20:31:40|||||||||2
1734467540000|2024-12-17 20:32:20|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|41530.9|41510.9|0
1734467560000|2024-12-17 20:32:40|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|41528.4|41508.4|3
1734467580000|2024-12-17 20:33:00|||||||||6
1734467590000|2024-12-17 20:33:10|||||||||1
1734467630000|2024-12-17 20:33:50|||||||||3
1734467640000|2024-12-17 20:34:00|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|4
1734467650000|2024-12-17 20:34:10|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|1
1734467680000|2024-12-17 20:34:40|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|0
1734467690000|2024-12-17 20:34:50|41534|41514|41533.4|41513.4|41534|41514|41533.4|41513.4|0
1734467850000|2024-12-17 20:37:30|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|3
1734467860000|2024-12-17 20:37:40|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|41530.3|41510.3|1
1734467930000|2024-12-17 20:38:50|||||||||1
1734467990000|2024-12-17 20:39:50|||||||||1
1734468010000|2024-12-17 20:40:10|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|41532.8|41512.8|7
1734468040000|2024-12-17 20:40:40|||||||||1
1734468100000|2024-12-17 20:41:40|41530.3|41510.3|41530.3|41510.3|41532.3|41512.3|41527.8|41507.8|7
1734468110000|2024-12-17 20:41:50|41529.8|41509.8|41527.8|41507.8|41529.8|41509.8|41527.8|41507.8|5
1734468140000|2024-12-17 20:42:20|41525.9|41505.9|41527.8|41507.8|41527.8|41507.8|41525.9|41505.9|0
1734468150000|2024-12-17 20:42:30|||||||||1
1734468170000|2024-12-17 20:42:50|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|41523.4|41503.4|1
1734468220000|2024-12-17 20:43:40|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|4
1734468240000|2024-12-17 20:44:00|41527.3|41507.3|41527.8|41507.8|41527.8|41507.8|41527.3|41507.3|0
1734468270000|2024-12-17 20:44:30|41525.3|41505.3|41525.9|41505.9|41527.3|41507.3|41525.3|41505.3|4
1734468280000|2024-12-17 20:44:40|41525.3|41505.3|41522.8|41502.8|41525.3|41505.3|41522.8|41502.8|1
1734468300000|2024-12-17 20:45:00|41525.3|41505.3|41527.8|41507.8|41527.8|41507.8|41525.3|41505.3|6
1734468310000|2024-12-17 20:45:10|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|41527.9|41507.9|2
1734468340000|2024-12-17 20:45:40|||||||||1
1734468370000|2024-12-17 20:46:10|||||||||1
1734468410000|2024-12-17 20:46:50|41523.4|41503.4|41527.9|41507.9|41527.9|41507.9|41523.4|41503.4|9
1734468450000|2024-12-17 20:47:30|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|41525.4|41505.4|3
1734468470000|2024-12-17 20:47:50|41522.9|41502.9|41527.9|41507.9|41527.9|41507.9|41522.9|41502.9|5
1734468480000|2024-12-17 20:48:00|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|23
1734468490000|2024-12-17 20:48:10|||||||||8
1734468510000|2024-12-17 20:48:30|||||||||28
1734468520000|2024-12-17 20:48:40|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|41524.8|41504.8|3
1734468550000|2024-12-17 20:49:10|||||||||2
1734468690000|2024-12-17 20:51:30|41526.7|41506.7|41527.9|41507.9|41527.9|41507.9|41526.7|41506.7|30
1734468820000|2024-12-17 20:53:40|||||||||3
1734468890000|2024-12-17 20:54:50|||||||||1
1734468900000|2024-12-17 20:55:00|41529.8|41509.8|41527.9|41507.9|41529.8|41509.8|41527.9|41507.9|4
1734468910000|2024-12-17 20:55:10|41530.4|41510.4|41527.9|41507.9|41530.4|41510.4|41527.9|41507.9|2
1734468950000|2024-12-17 20:55:50|41532.9|41512.9|41527.9|41507.9|41532.9|41512.9|41527.9|41507.9|29
1734468980000|2024-12-17 20:56:20|41531.7|41511.7|41532.9|41512.9|41532.9|41512.9|41531.7|41511.7|7
1734469000000|2024-12-17 20:56:40|||||||||16
1734469010000|2024-12-17 20:56:50|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|2
1734469020000|2024-12-17 20:57:00|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|6
1734469030000|2024-12-17 20:57:10|||||||||3
1734469040000|2024-12-17 20:57:20|||||||||27
1734469050000|2024-12-17 20:57:30|||||||||3
1734469070000|2024-12-17 20:57:50|||||||||1
1734469080000|2024-12-17 20:58:00|||||||||1
1734469090000|2024-12-17 20:58:10|||||||||1
1734469100000|2024-12-17 20:58:20|41533.5|41513.5|41537.9|41517.9|41537.9|41517.9|41533.5|41513.5|4
1734469120000|2024-12-17 20:58:40|||||||||11
1734469130000|2024-12-17 20:58:50|||||||||1
1734469140000|2024-12-17 20:59:00|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|41532.9|41512.9|5
1734469160000|2024-12-17 20:59:20|||||||||2
1734469170000|2024-12-17 20:59:30|41533.5|41513.5|41532.9|41512.9|41537.3|41517.3|41532.9|41512.9|2
1734469180000|2024-12-17 20:59:40|||||||||6
1734469190000|2024-12-17 20:59:50|||||||||1
1734469200000|2024-12-17 21:00:00|||||||||3
1734469230000|2024-12-17 21:00:30|||||||||1
1734469240000|2024-12-17 21:00:40|||||||||2
1734469250000|2024-12-17 21:00:50|||||||||1
1734469270000|2024-12-17 21:01:10|||||||||1
1734469290000|2024-12-17 21:01:30|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|41533.5|41513.5|2
1734469310000|2024-12-17 21:01:50|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|1
1734469320000|2024-12-17 21:02:00|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|0
1734469350000|2024-12-17 21:02:30|41536|41516|41537.3|41517.3|41537.9|41517.9|41536|41516|0
1734469360000|2024-12-17 21:02:40|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|2
1734469380000|2024-12-17 21:03:00|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|41534.8|41514.8|1
1734469470000|2024-12-17 21:04:30|||||||||3
1734469540000|2024-12-17 21:05:40|||||||||1
1734469570000|2024-12-17 21:06:10|||||||||1
1734469580000|2024-12-17 21:06:20|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|2
1734469590000|2024-12-17 21:06:30|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|3
1734469600000|2024-12-17 21:06:40|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|2
1734469620000|2024-12-17 21:07:00|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|41535.4|41515.4|2
1734469670000|2024-12-17 21:07:50|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|14
1734469680000|2024-12-17 21:08:00|41539.8|41519.8|41539.8|41519.8|41540.4|41520.4|41539.8|41519.8|9
1734469700000|2024-12-17 21:08:20|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|41541.7|41521.7|0
1734469720000|2024-12-17 21:08:40|41542.9|41522.9|41544.2|41524.2|41544.2|41524.2|41542.9|41522.9|8
1734469730000|2024-12-17 21:08:50|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|41544.8|41524.8|0
1734469780000|2024-12-17 21:09:40|41547.3|41527.3|41542.3|41522.3|41547.3|41527.3|41542.3|41522.3|4
1734469790000|2024-12-17 21:09:50|41542.9|41522.9|41542.3|41522.3|41542.9|41522.9|41542.3|41522.3|1
1734469800000|2024-12-17 21:10:00|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41540.4|41520.4|0
1734469910000|2024-12-17 21:11:50|||||||||4
1734469980000|2024-12-17 21:13:00|||||||||3
1734470100000|2024-12-17 21:15:00|41541|41521|41541|41521|41541|41521|41541|41521|4
1734470130000|2024-12-17 21:15:30|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|41538.5|41518.5|0
1734470210000|2024-12-17 21:16:50|||||||||3
1734470240000|2024-12-17 21:17:20|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|2
1734470260000|2024-12-17 21:17:40|||||||||3
1734470300000|2024-12-17 21:18:20|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|0
1734470400000|2024-12-17 21:20:00|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|1
1734470410000|2024-12-17 21:20:10|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|0
1734470530000|2024-12-17 21:22:10|41541|41521|41541|41521|41541|41521|41541|41521|0
1734470540000|2024-12-17 21:22:20|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|0
1734470590000|2024-12-17 21:23:10|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|41540.4|41520.4|3
1734470610000|2024-12-17 21:23:30|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|41542.9|41522.9|1
1734470700000|2024-12-17 21:25:00|||||||||5
1734470710000|2024-12-17 21:25:10|41543.5|41523.5|41545.5|41525.5|41545.5|41525.5|41543.5|41523.5|1
1734470720000|2024-12-17 21:25:20|41543|41523|41545.5|41525.5|41545.5|41525.5|41543|41523|0
1734470730000|2024-12-17 21:25:30|41543|41523|41545.5|41525.5|41545.5|41525.5|41543|41523|0
1734470790000|2024-12-17 21:26:30|||||||||3
1734470800000|2024-12-17 21:26:40|41547.4|41527.4|41545.5|41525.5|41548|41528|41545.5|41525.5|0
1734470810000|2024-12-17 21:26:50|41547.4|41527.4|41548|41528|41548|41528|41547.4|41527.4|0
1734470860000|2024-12-17 21:27:40|41547.4|41527.4|41543|41523|41547.4|41527.4|41543|41523|2
1734470900000|2024-12-17 21:28:20|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|2
1734471000000|2024-12-17 21:30:00|||||||||3
1734471020000|2024-12-17 21:30:20|41548|41528|41548|41528|41548|41528|41548|41528|3
1734471030000|2024-12-17 21:30:30|||||||||1
1734471050000|2024-12-17 21:30:50|||||||||1
1734471090000|2024-12-17 21:31:30|||||||||5
1734471130000|2024-12-17 21:32:10|||||||||2
1734471150000|2024-12-17 21:32:30|||||||||9
1734471170000|2024-12-17 21:32:50|||||||||1
1734471230000|2024-12-17 21:33:50|41549.1|41529.1|41553|41533|41553|41533|41549.1|41529.1|6
1734471290000|2024-12-17 21:34:50|||||||||1
1734471340000|2024-12-17 21:35:40|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|8
1734471350000|2024-12-17 21:35:50|||||||||7
1734471370000|2024-12-17 21:36:10|||||||||1
1734471380000|2024-12-17 21:36:20|||||||||2
1734471530000|2024-12-17 21:38:50|||||||||3
1734471560000|2024-12-17 21:39:20|||||||||5
1734471590000|2024-12-17 21:39:50|||||||||1
1734471740000|2024-12-17 21:42:20|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|41559.3|41539.3|6
1734471780000|2024-12-17 21:43:00|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|41561.8|41541.8|9
1734471810000|2024-12-17 21:43:30|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|41562.4|41542.4|5
1734471830000|2024-12-17 21:43:50|41563|41543|41562.4|41542.4|41563|41543|41562.4|41542.4|0
1734471840000|2024-12-17 21:44:00|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|0
1734471850000|2024-12-17 21:44:10|41561.8|41541.8|41562.4|41542.4|41562.4|41542.4|41561.8|41541.8|0
1734471860000|2024-12-17 21:44:20|41560.5|41540.5|41559.9|41539.9|41560.5|41540.5|41559.9|41539.9|0
1734471890000|2024-12-17 21:44:50|||||||||1
1734471910000|2024-12-17 21:45:10|||||||||1
1734472060000|2024-12-17 21:47:40|41558|41538|41558.6|41538.6|41558.6|41538.6|41558|41538|33
1734472120000|2024-12-17 21:48:40|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|14
1734472130000|2024-12-17 21:48:50|||||||||10
1734472140000|2024-12-17 21:49:00|||||||||24
1734472150000|2024-12-17 21:49:10|41558|41538|41558.6|41538.6|41558.6|41538.6|41558|41538|7
1734472170000|2024-12-17 21:49:30|41558|41538|41555.5|41535.5|41558|41538|41555.5|41535.5|8
1734472200000|2024-12-17 21:50:00|||||||||2
1734472210000|2024-12-17 21:50:10|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|41553.6|41533.6|2
1734472220000|2024-12-17 21:50:20|||||||||1
1734472260000|2024-12-17 21:51:00|41554.2|41534.2|41554.2|41534.2|41557.4|41537.4|41553|41533|47
1734472270000|2024-12-17 21:51:10|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|1
1734472280000|2024-12-17 21:51:20|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|4
1734472350000|2024-12-17 21:52:30|41557.3|41537.3|41556.7|41536.7|41557.3|41537.3|41556.7|41536.7|2
1734472360000|2024-12-17 21:52:40|41554.2|41534.2|41551.1|41531.1|41554.2|41534.2|41549.2|41529.2|32
1734472370000|2024-12-17 21:52:50|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|41549.2|41529.2|1
1734472380000|2024-12-17 21:53:00|41553.6|41533.6|41559.2|41539.2|41559.2|41539.2|41553.6|41533.6|5
1734472390000|2024-12-17 21:53:10|41554.2|41534.2|41558|41538|41558.6|41538.6|41554.2|41534.2|3
1734472400000|2024-12-17 21:53:20|41558.6|41538.6|41558|41538|41558.6|41538.6|41558|41538|0
1734472410000|2024-12-17 21:53:30|41558.6|41538.6|41558|41538|41558.6|41538.6|41558|41538|0
1734472420000|2024-12-17 21:53:40|41558.6|41538.6|41558|41538|41558.6|41538.6|41558|41538|0
1734472430000|2024-12-17 21:53:50|41558.6|41538.6|41556.1|41536.1|41558.6|41538.6|41556.1|41536.1|3
1734472440000|2024-12-17 21:54:00|41556.7|41536.7|41554.2|41534.2|41556.7|41536.7|41554.2|41534.2|0
1734472470000|2024-12-17 21:54:30|41551.7|41531.7|41554.2|41534.2|41554.2|41534.2|41551.7|41531.7|0
1734472480000|2024-12-17 21:54:40|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|1
1734472490000|2024-12-17 21:54:50|||||||||1
1734472500000|2024-12-17 21:55:00|41559.2|41539.2|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|12
1734472510000|2024-12-17 21:55:10|41559.8|41539.8|41559.2|41539.2|41561.7|41541.7|41559.2|41539.2|8
1734472540000|2024-12-17 21:55:40|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|0
1734472560000|2024-12-17 21:56:00|41557.3|41537.3|41556.7|41536.7|41559.2|41539.2|41556.7|41536.7|1
1734472570000|2024-12-17 21:56:10|||||||||2
1734472590000|2024-12-17 21:56:30|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|3
1734472600000|2024-12-17 21:56:40|41556.7|41536.7|41559.2|41539.2|41559.2|41539.2|41556.7|41536.7|0
1734472610000|2024-12-17 21:56:50|41558.6|41538.6|41557.3|41537.3|41559.2|41539.2|41556.7|41536.7|0
1734472620000|2024-12-17 21:57:00|41556.7|41536.7|41556.7|41536.7|41559.2|41539.2|41556.7|41536.7|1
1734472630000|2024-12-17 21:57:10|41557.3|41537.3|41556.7|41536.7|41559.2|41539.2|41556.7|41536.7|3
1734472660000|2024-12-17 21:57:40|||||||||1
1734472690000|2024-12-17 21:58:10|||||||||1
1734472700000|2024-12-17 21:58:20|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|4
1734472710000|2024-12-17 21:58:30|41556.7|41536.7|41554.8|41534.8|41556.7|41536.7|41554.8|41534.8|0
1734472720000|2024-12-17 21:58:40|41554.2|41534.2|41551.7|41531.7|41554.2|41534.2|41551.7|41531.7|0
1734472730000|2024-12-17 21:58:50|41556.7|41536.7|41551.7|41531.7|41556.7|41536.7|41551.7|41531.7|3
1734472740000|2024-12-17 21:59:00|41555.5|41535.5|41556.7|41536.7|41559.2|41539.2|41555.5|41535.5|6
1734472750000|2024-12-17 21:59:10|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|0
1734472770000|2024-12-17 21:59:30|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|41556.7|41536.7|0
1734472780000|2024-12-17 21:59:40|41558.6|41538.6|41556.7|41536.7|41558.6|41538.6|41556.7|41536.7|0
1734476410000|2024-12-17 23:00:10|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|41559.4|41539.4|0
1734476430000|2024-12-17 23:00:30|41558.8|41538.8|41556.3|41536.3|41558.8|41538.8|41556.3|41536.3|2
1734476440000|2024-12-17 23:00:40|41554.4|41534.4|41552.4|41532.4|41554.4|41534.4|41551.9|41531.9|0
1734476450000|2024-12-17 23:00:50|41550.5|41530.5|41539.9|41519.9|41550.5|41530.5|41539.9|41519.9|1
1734476460000|2024-12-17 23:01:00|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|0
1734476480000|2024-12-17 23:01:20|41540.5|41520.5|41539.9|41519.9|41540.5|41520.5|41539.9|41519.9|2
1734476490000|2024-12-17 23:01:30|41541.9|41521.9|41539.4|41519.4|41542.4|41522.4|41539.4|41519.4|6
1734476500000|2024-12-17 23:01:40|41541.3|41521.3|41539.9|41519.9|41541.3|41521.3|41539.9|41519.9|2
1734476520000|2024-12-17 23:02:00|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|41542.4|41522.4|0
1734476570000|2024-12-17 23:02:50|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|3
1734476580000|2024-12-17 23:03:00|||||||||1
1734476620000|2024-12-17 23:03:40|41538|41518|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|8
1734476630000|2024-12-17 23:03:50|41539.4|41519.4|41539.9|41519.9|41539.9|41519.9|41537.4|41517.4|2
1734476680000|2024-12-17 23:04:40|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|4
1734476700000|2024-12-17 23:05:00|41539.9|41519.9|41539.9|41519.9|41539.9|41519.9|41537.4|41517.4|2
1734476710000|2024-12-17 23:05:10|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|0
1734476720000|2024-12-17 23:05:20|41539.9|41519.9|41534.9|41514.9|41539.9|41519.9|41534.9|41514.9|10
1734476740000|2024-12-17 23:05:40|41537.4|41517.4|41537.4|41517.4|41537.4|41517.4|41535.5|41515.5|5
1734476750000|2024-12-17 23:05:50|41532.4|41512.4|41537.4|41517.4|41537.4|41517.4|41532.4|41512.4|6
1734476760000|2024-12-17 23:06:00|||||||||1
1734476770000|2024-12-17 23:06:10|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|0
1734476810000|2024-12-17 23:06:50|41535|41515|41532.5|41512.5|41535|41515|41532.5|41512.5|2
1734476880000|2024-12-17 23:08:00|41531.9|41511.9|41531.9|41511.9|41532.5|41512.5|41530|41510|3
1734476890000|2024-12-17 23:08:10|41530.5|41510.5|41530|41510|41530.5|41510.5|41530|41510|0
1734476900000|2024-12-17 23:08:20|41531.9|41511.9|41530|41510|41532.5|41512.5|41530|41510|0
1734476920000|2024-12-17 23:08:40|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|1
1734476930000|2024-12-17 23:08:50|41530|41510|41530|41510|41530|41510|41530|41510|0
1734476960000|2024-12-17 23:09:20|41529.4|41509.4|41527.5|41507.5|41529.4|41509.4|41527.5|41507.5|0
1734476990000|2024-12-17 23:09:50|41525.5|41505.5|41527.5|41507.5|41527.5|41507.5|41525|41505|0
1734477000000|2024-12-17 23:10:00|41525|41505|41525|41505|41525|41505|41525|41505|1
1734477010000|2024-12-17 23:10:10|41523|41503|41525|41505|41525|41505|41523|41503|0
1734477020000|2024-12-17 23:10:20|41522.5|41502.5|41525|41505|41525|41505|41522.5|41502.5|0
1734477040000|2024-12-17 23:10:40|||||||||1
1734477050000|2024-12-17 23:10:50|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|1
1734477070000|2024-12-17 23:11:10|41525|41505|41527.5|41507.5|41527.5|41507.5|41525|41505|0
1734477090000|2024-12-17 23:11:30|41525|41505|41525|41505|41525|41505|41525|41505|0
1734477120000|2024-12-17 23:12:00|41526.9|41506.9|41527.5|41507.5|41527.5|41507.5|41526.9|41506.9|3
1734477180000|2024-12-17 23:13:00|||||||||3
1734477190000|2024-12-17 23:13:10|41525|41505|41525|41505|41525|41505|41525|41505|0
1734477200000|2024-12-17 23:13:20|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|0
1734477220000|2024-12-17 23:13:40|41525.6|41505.6|41525|41505|41525.6|41505.6|41525|41505|0
1734477300000|2024-12-17 23:15:00|41522.5|41502.5|41522.5|41502.5|41525|41505|41522.5|41502.5|1
1734477310000|2024-12-17 23:15:10|41524.4|41504.4|41522.5|41502.5|41525|41505|41522.5|41502.5|0
1734477340000|2024-12-17 23:15:40|41524.4|41504.4|41525|41505|41525|41505|41524.4|41504.4|0
1734477360000|2024-12-17 23:16:00|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|41526.9|41506.9|2
1734477410000|2024-12-17 23:16:50|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|3
1734477420000|2024-12-17 23:17:00|41530|41510|41530|41510|41530|41510|41530|41510|0
1734477440000|2024-12-17 23:17:20|41531.9|41511.9|41532.5|41512.5|41532.5|41512.5|41531.9|41511.9|0
1734477480000|2024-12-17 23:18:00|41535|41515|41537.5|41517.5|41537.5|41517.5|41535|41515|2
1734477550000|2024-12-17 23:19:10|||||||||1
1734477560000|2024-12-17 23:19:20|41535|41515|41537.5|41517.5|41537.5|41517.5|41535|41515|9
1734477580000|2024-12-17 23:19:40|41535|41515|41537.5|41517.5|41537.5|41517.5|41535|41515|0
1734477610000|2024-12-17 23:20:10|||||||||1
1734477620000|2024-12-17 23:20:20|41535|41515|41535|41515|41535|41515|41535|41515|0
1734477660000|2024-12-17 23:21:00|||||||||1
1734477740000|2024-12-17 23:22:20|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|1
1734477780000|2024-12-17 23:23:00|||||||||1
1734477850000|2024-12-17 23:24:10|||||||||2
1734477860000|2024-12-17 23:24:20|41530.6|41510.6|41530|41510|41530.6|41510.6|41530|41510|0
1734477990000|2024-12-17 23:26:30|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|1
1734478040000|2024-12-17 23:27:20|41530|41510|41530|41510|41530|41510|41530|41510|0
1734478050000|2024-12-17 23:27:30|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|0
1734478230000|2024-12-17 23:30:30|||||||||1
1734478260000|2024-12-17 23:31:00|||||||||1
1734478290000|2024-12-17 23:31:30|41530|41510|41530|41510|41530|41510|41530|41510|1
1734478350000|2024-12-17 23:32:30|41534.4|41514.4|41530|41510|41535|41515|41530|41510|5
1734478410000|2024-12-17 23:33:30|||||||||1
1734478470000|2024-12-17 23:34:30|||||||||4
1734478480000|2024-12-17 23:34:40|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|2
1734478500000|2024-12-17 23:35:00|41525.6|41505.6|41527.5|41507.5|41527.5|41507.5|41525.6|41505.6|1
1734478560000|2024-12-17 23:36:00|41528.1|41508.1|41530|41510|41530|41510|41528.1|41508.1|1
1734478590000|2024-12-17 23:36:30|||||||||2
1734478610000|2024-12-17 23:36:50|||||||||1
1734478640000|2024-12-17 23:37:20|41529.4|41509.4|41527.5|41507.5|41529.4|41509.4|41527.5|41507.5|0
1734478650000|2024-12-17 23:37:30|41530|41510|41530|41510|41530|41510|41530|41510|0
1734478660000|2024-12-17 23:37:40|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|41527.5|41507.5|0
1734478740000|2024-12-17 23:39:00|41525.6|41505.6|41525|41505|41525.6|41505.6|41525|41505|0
1734478760000|2024-12-17 23:39:20|||||||||2
1734478890000|2024-12-17 23:41:30|41526.2|41506.2|41527.5|41507.5|41530|41510|41526.2|41506.2|5
1734478910000|2024-12-17 23:41:50|41530|41510|41527.5|41507.5|41530|41510|41527.5|41507.5|0
1734478980000|2024-12-17 23:43:00|41530|41510|41530|41510|41530|41510|41530|41510|1
1734479010000|2024-12-17 23:43:30|||||||||1
1734479090000|2024-12-17 23:44:50|||||||||4
1734479100000|2024-12-17 23:45:00|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|2
1734479160000|2024-12-17 23:46:00|||||||||2
1734479170000|2024-12-17 23:46:10|41530.6|41510.6|41532.6|41512.6|41532.6|41512.6|41530.6|41510.6|2
1734479260000|2024-12-17 23:47:40|||||||||2
1734479530000|2024-12-17 23:52:10|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|3
1734479540000|2024-12-17 23:52:20|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1734479550000|2024-12-17 23:52:30|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|0
1734479610000|2024-12-17 23:53:30|41545.1|41525.1|41542.6|41522.6|41545.1|41525.1|41542.6|41522.6|0
1734479700000|2024-12-17 23:55:00|||||||||1
1734479790000|2024-12-17 23:56:30|41540.7|41520.7|41545.1|41525.1|41545.1|41525.1|41540.7|41520.7|0
1734479830000|2024-12-17 23:57:10|41544.5|41524.5|41542.6|41522.6|41544.5|41524.5|41542.6|41522.6|1
1734479860000|2024-12-17 23:57:40|||||||||2
1734479960000|2024-12-17 23:59:20|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1734479990000|2024-12-17 23:59:50|41543.2|41523.2|41540.1|41520.1|41543.2|41523.2|41540.1|41520.1|5
1734480010000|2024-12-18 00:00:10|||||||||1
1734480020000|2024-12-18 00:00:20|41538.9|41518.9|41530.1|41510.1|41538.9|41518.9|41530.1|41510.1|3
1734480050000|2024-12-18 00:00:50|41532.6|41512.6|41532.6|41512.6|41532.6|41512.6|41532.6|41512.6|1
1734480060000|2024-12-18 00:01:00|41532|41512|41530.1|41510.1|41532|41512|41530.1|41510.1|2
1734480080000|2024-12-18 00:01:20|||||||||3
1734480130000|2024-12-18 00:02:10|41529.5|41509.5|41528.2|41508.2|41529.5|41509.5|41527.6|41507.6|0
1734480140000|2024-12-18 00:02:20|41530.1|41510.1|41527.6|41507.6|41530.1|41510.1|41527.6|41507.6|0
1734480150000|2024-12-18 00:02:30|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|0
1734480240000|2024-12-18 00:04:00|||||||||3
1734480250000|2024-12-18 00:04:10|||||||||1
1734480290000|2024-12-18 00:04:50|||||||||4
1734480330000|2024-12-18 00:05:30|41532.6|41512.6|41535.1|41515.1|41535.1|41515.1|41532.6|41512.6|1
1734480360000|2024-12-18 00:06:00|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|5
1734480400000|2024-12-18 00:06:40|41542|41522|41542.6|41522.6|41542.6|41522.6|41542|41522|0
1734480410000|2024-12-18 00:06:50|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1734480440000|2024-12-18 00:07:20|41543.2|41523.2|41542.6|41522.6|41543.2|41523.2|41542.6|41522.6|1
1734480470000|2024-12-18 00:07:50|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1734480490000|2024-12-18 00:08:10|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|0
1734480500000|2024-12-18 00:08:20|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|1
1734480540000|2024-12-18 00:09:00|41545.7|41525.7|41547.6|41527.6|41547.6|41527.6|41545.7|41525.7|2
1734480550000|2024-12-18 00:09:10|||||||||1
1734480560000|2024-12-18 00:09:20|41550.1|41530.1|41550.1|41530.1|41550.1|41530.1|41550.1|41530.1|1
1734480580000|2024-12-18 00:09:40|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|1
1734480590000|2024-12-18 00:09:50|41545.7|41525.7|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|6
1734480600000|2024-12-18 00:10:00|41547.6|41527.6|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1734480620000|2024-12-18 00:10:20|41545.7|41525.7|41547.6|41527.6|41547.6|41527.6|41545.7|41525.7|1
1734480640000|2024-12-18 00:10:40|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|1
1734480660000|2024-12-18 00:11:00|||||||||6
1734480680000|2024-12-18 00:11:20|41547.6|41527.6|41549.5|41529.5|41549.5|41529.5|41547.6|41527.6|2
1734480720000|2024-12-18 00:12:00|||||||||1
1734480730000|2024-12-18 00:12:10|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|41547.6|41527.6|3
1734480750000|2024-12-18 00:12:30|41545.7|41525.7|41545.1|41525.1|41545.7|41525.7|41545.1|41525.1|0
1734480760000|2024-12-18 00:12:40|41547|41527|41547.6|41527.6|41547.6|41527.6|41547|41527|0
1734480770000|2024-12-18 00:12:50|41545.7|41525.7|41547.6|41527.6|41547.6|41527.6|41545.1|41525.1|1
1734480780000|2024-12-18 00:13:00|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|1
1734480800000|2024-12-18 00:13:20|41542.6|41522.6|41542.6|41522.6|41545.1|41525.1|41542.6|41522.6|3
1734480830000|2024-12-18 00:13:50|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|0
1734480840000|2024-12-18 00:14:00|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1734480850000|2024-12-18 00:14:10|41547|41527|41547.6|41527.6|41547.6|41527.6|41547|41527|0
1734480880000|2024-12-18 00:14:40|||||||||1
1734480890000|2024-12-18 00:14:50|41545.7|41525.7|41547.6|41527.6|41547.6|41527.6|41545.1|41525.1|6
1734480900000|2024-12-18 00:15:00|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|41545.1|41525.1|2
1734480920000|2024-12-18 00:15:20|||||||||1
1734480930000|2024-12-18 00:15:30|||||||||2
1734480940000|2024-12-18 00:15:40|41542.6|41522.6|41542.6|41522.6|41544.5|41524.5|41542.6|41522.6|0
1734480950000|2024-12-18 00:15:50|41544.5|41524.5|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1734480960000|2024-12-18 00:16:00|41543.2|41523.2|41542|41522|41545.1|41525.1|41540.1|41520.1|2
1734480970000|2024-12-18 00:16:10|41540.7|41520.7|41543.2|41523.2|41543.2|41523.2|41540.1|41520.1|1
1734480980000|2024-12-18 00:16:20|41542.6|41522.6|41540.7|41520.7|41542.6|41522.6|41540.7|41520.7|1
1734480990000|2024-12-18 00:16:30|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1734481030000|2024-12-18 00:17:10|41542|41522|41542.6|41522.6|41542.6|41522.6|41542|41522|0
1734481040000|2024-12-18 00:17:20|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|1
1734481140000|2024-12-18 00:19:00|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41540.1|41520.1|1
1734481160000|2024-12-18 00:19:20|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|41540.1|41520.1|0
1734481170000|2024-12-18 00:19:30|41542.1|41522.1|41542.6|41522.6|41542.6|41522.6|41542.1|41522.1|0
1734481190000|2024-12-18 00:19:50|41542.1|41522.1|41537.6|41517.6|41542.1|41522.1|41537.6|41517.6|2
1734481200000|2024-12-18 00:20:00|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41535.1|41515.1|0
1734481210000|2024-12-18 00:20:10|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41535.1|41515.1|0
1734481220000|2024-12-18 00:20:20|41535.1|41515.1|41535.7|41515.7|41537.6|41517.6|41535.1|41515.1|0
1734481230000|2024-12-18 00:20:30|41535.1|41515.1|41537.6|41517.6|41537.6|41517.6|41535.1|41515.1|1
1734481270000|2024-12-18 00:21:10|41535.1|41515.1|41532.6|41512.6|41535.1|41515.1|41532.6|41512.6|0
1734481280000|2024-12-18 00:21:20|||||||||2
1734481320000|2024-12-18 00:22:00|41530.7|41510.7|41532.6|41512.6|41532.6|41512.6|41530.7|41510.7|2
1734481400000|2024-12-18 00:23:20|41530.7|41510.7|41532.6|41512.6|41532.6|41512.6|41530.1|41510.1|0
1734481440000|2024-12-18 00:24:00|41533.2|41513.2|41532.7|41512.7|41533.2|41513.2|41532.7|41512.7|2
1734481580000|2024-12-18 00:26:20|||||||||1
1734481590000|2024-12-18 00:26:30|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|1
1734481640000|2024-12-18 00:27:20|41530.7|41510.7|41532.7|41512.7|41532.7|41512.7|41530.7|41510.7|2
1734481670000|2024-12-18 00:27:50|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1734481700000|2024-12-18 00:28:20|||||||||5
1734481710000|2024-12-18 00:28:30|41535.7|41515.7|41537.7|41517.7|41537.7|41517.7|41535.7|41515.7|1
1734481720000|2024-12-18 00:28:40|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1734481750000|2024-12-18 00:29:10|41535.7|41515.7|41535.2|41515.2|41537.7|41517.7|41535.2|41515.2|0
1734481780000|2024-12-18 00:29:40|41532.7|41512.7|41532.7|41512.7|41535.2|41515.2|41532.7|41512.7|2
1734481800000|2024-12-18 00:30:00|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1734481810000|2024-12-18 00:30:10|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|2
1734481830000|2024-12-18 00:30:30|41539.6|41519.6|41542.7|41522.7|41542.7|41522.7|41539.6|41519.6|3
1734481850000|2024-12-18 00:30:50|||||||||4
1734481860000|2024-12-18 00:31:00|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|0
1734481880000|2024-12-18 00:31:20|41538.3|41518.3|41537.7|41517.7|41538.3|41518.3|41537.7|41517.7|3
1734481890000|2024-12-18 00:31:30|41535.2|41515.2|41532.7|41512.7|41535.2|41515.2|41532.7|41512.7|0
1734481940000|2024-12-18 00:32:20|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|2
1734481950000|2024-12-18 00:32:30|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|0
1734481980000|2024-12-18 00:33:00|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|41527.7|41507.7|0
1734481990000|2024-12-18 00:33:10|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|41530.2|41510.2|2
1734482000000|2024-12-18 00:33:20|||||||||1
1734482020000|2024-12-18 00:33:40|41532.1|41512.1|41532.7|41512.7|41532.7|41512.7|41532.1|41512.1|2
1734482040000|2024-12-18 00:34:00|41530.8|41510.8|41532.7|41512.7|41532.7|41512.7|41530.2|41510.2|0
1734482120000|2024-12-18 00:35:20|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|1
1734482130000|2024-12-18 00:35:30|41539.6|41519.6|41540.2|41520.2|41542.7|41522.7|41539.6|41519.6|2
1734482140000|2024-12-18 00:35:40|41538.3|41518.3|41537.7|41517.7|41538.3|41518.3|41537.7|41517.7|1
1734482150000|2024-12-18 00:35:50|41535.8|41515.8|41537.7|41517.7|41537.7|41517.7|41535.2|41515.2|0
1734482180000|2024-12-18 00:36:20|41535.2|41515.2|41535.2|41515.2|41537.1|41517.1|41535.2|41515.2|2
1734482190000|2024-12-18 00:36:30|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|3
1734482220000|2024-12-18 00:37:00|41539.6|41519.6|41540.2|41520.2|41540.2|41520.2|41539.6|41519.6|1
1734482240000|2024-12-18 00:37:20|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|0
1734482280000|2024-12-18 00:38:00|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|0
1734482290000|2024-12-18 00:38:10|41547.7|41527.7|41547.7|41527.7|41547.7|41527.7|41547.7|41527.7|0
1734482390000|2024-12-18 00:39:50|||||||||1
1734482400000|2024-12-18 00:40:00|41549.6|41529.6|41550.2|41530.2|41550.2|41530.2|41549.6|41529.6|0
1734482410000|2024-12-18 00:40:10|41549|41529|41545.2|41525.2|41549|41529|41545.2|41525.2|1
1734482430000|2024-12-18 00:40:30|||||||||1
1734482480000|2024-12-18 00:41:20|41540.2|41520.2|41535.8|41515.8|41540.2|41520.2|41535.8|41515.8|7
1734482540000|2024-12-18 00:42:20|||||||||2
1734482550000|2024-12-18 00:42:30|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|0
1734482560000|2024-12-18 00:42:40|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|2
1734482580000|2024-12-18 00:43:00|41542.1|41522.1|41542.7|41522.7|41542.7|41522.7|41542.1|41522.1|1
1734482590000|2024-12-18 00:43:10|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|0
1734482620000|2024-12-18 00:43:40|41542.7|41522.7|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|0
1734482640000|2024-12-18 00:44:00|41544.6|41524.6|41545.2|41525.2|41545.2|41525.2|41544.6|41524.6|0
1734482650000|2024-12-18 00:44:10|||||||||5
1734482680000|2024-12-18 00:44:40|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|41547.1|41527.1|0
1734482690000|2024-12-18 00:44:50|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|41545.2|41525.2|2
1734482730000|2024-12-18 00:45:30|41547.1|41527.1|41547.7|41527.7|41547.7|41527.7|41547.1|41527.1|0
1734482770000|2024-12-18 00:46:10|41545.2|41525.2|41542.7|41522.7|41545.2|41525.2|41542.7|41522.7|3
1734482780000|2024-12-18 00:46:20|41542.1|41522.1|41537.7|41517.7|41542.1|41522.1|41535.2|41515.2|6
1734482800000|2024-12-18 00:46:40|41539.6|41519.6|41540.2|41520.2|41540.2|41520.2|41539.6|41519.6|1
1734482810000|2024-12-18 00:46:50|41537.7|41517.7|41540.2|41520.2|41540.2|41520.2|41537.7|41517.7|1
1734482820000|2024-12-18 00:47:00|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|0
1734482840000|2024-12-18 00:47:20|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|41535.2|41515.2|0
1734482850000|2024-12-18 00:47:30|41536.4|41516.4|41540.2|41520.2|41540.2|41520.2|41536.4|41516.4|2
1734482900000|2024-12-18 00:48:20|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|41537.7|41517.7|4
1734482910000|2024-12-18 00:48:30|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|0
1734482920000|2024-12-18 00:48:40|41540.2|41520.2|41537.7|41517.7|41540.2|41520.2|41537.7|41517.7|0
1734482930000|2024-12-18 00:48:50|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|41540.2|41520.2|5
1734482940000|2024-12-18 00:49:00|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|41542.7|41522.7|1
1734482970000|2024-12-18 00:49:30|41543.3|41523.3|41547.7|41527.7|41547.7|41527.7|41543.3|41523.3|1
1734482990000|2024-12-18 00:49:50|41549.6|41529.6|41550.2|41530.2|41550.2|41530.2|41549.6|41529.6|6
1734483000000|2024-12-18 00:50:00|41547.7|41527.7|41547.7|41527.7|41547.7|41527.7|41547.7|41527.7|1
1734483010000|2024-12-18 00:50:10|41549.6|41529.6|41552.7|41532.7|41552.7|41532.7|41549.6|41529.6|2
1734483020000|2024-12-18 00:50:20|41550.8|41530.8|41552.7|41532.7|41552.7|41532.7|41550.2|41530.2|0
1734483030000|2024-12-18 00:50:30|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|41550.2|41530.2|0
1734483040000|2024-12-18 00:50:40|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|0
1734483070000|2024-12-18 00:51:10|||||||||3
1734483080000|2024-12-18 00:51:20|41554.6|41534.6|41552.7|41532.7|41554.6|41534.6|41552.7|41532.7|9
1734483100000|2024-12-18 00:51:40|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|41553.3|41533.3|3
1734483110000|2024-12-18 00:51:50|41552.7|41532.7|41557.7|41537.7|41557.7|41537.7|41552.7|41532.7|5
1734483120000|2024-12-18 00:52:00|||||||||1
1734483130000|2024-12-18 00:52:10|||||||||1
1734483140000|2024-12-18 00:52:20|41557.1|41537.1|41555.2|41535.2|41557.1|41537.1|41555.2|41535.2|2
1734483170000|2024-12-18 00:52:50|41552.7|41532.7|41555.2|41535.2|41555.2|41535.2|41552.7|41532.7|2
1734483220000|2024-12-18 00:53:40|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|1
1734483250000|2024-12-18 00:54:10|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|41555.2|41535.2|4
1734483260000|2024-12-18 00:54:20|41554.6|41534.6|41555.2|41535.2|41555.2|41535.2|41554.6|41534.6|1
1734483270000|2024-12-18 00:54:30|||||||||1
1734483280000|2024-12-18 00:54:40|41554.6|41534.6|41552.7|41532.7|41554.6|41534.6|41552.7|41532.7|3
1734483290000|2024-12-18 00:54:50|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|0
1734483300000|2024-12-18 00:55:00|41552.7|41532.7|41550.2|41530.2|41552.7|41532.7|41550.2|41530.2|3
1734483320000|2024-12-18 00:55:20|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|41552.7|41532.7|2
1734483330000|2024-12-18 00:55:30|41555.2|41535.2|41552.7|41532.7|41555.2|41535.2|41552.7|41532.7|1
1734483340000|2024-12-18 00:55:40|41550.8|41530.8|41555.2|41535.2|41555.2|41535.2|41550.8|41530.8|1
1734483360000|2024-12-18 00:56:00|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|2
1734483380000|2024-12-18 00:56:20|41550.2|41530.2|41543.9|41523.9|41550.2|41530.2|41543.9|41523.9|4
1734483400000|2024-12-18 00:56:40|||||||||1
1734483410000|2024-12-18 00:56:50|41545.8|41525.8|41543.3|41523.3|41545.8|41525.8|41543.3|41523.3|1
1734483430000|2024-12-18 00:57:10|41545.2|41525.2|41543.3|41523.3|41545.8|41525.8|41543.3|41523.3|0
1734483440000|2024-12-18 00:57:20|41541.4|41521.4|41540.8|41520.8|41541.4|41521.4|41540.8|41520.8|2
1734483460000|2024-12-18 00:57:40|41542.7|41522.7|41543.3|41523.3|41543.3|41523.3|41542.7|41522.7|2
1734483490000|2024-12-18 00:58:10|41542.7|41522.7|41540.8|41520.8|41542.7|41522.7|41540.8|41520.8|0
1734483510000|2024-12-18 00:58:30|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|4
1734483520000|2024-12-18 00:58:40|41542.7|41522.7|41543.3|41523.3|41543.3|41523.3|41542.7|41522.7|1
1734483530000|2024-12-18 00:58:50|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|0
1734483540000|2024-12-18 00:59:00|41545.8|41525.8|41551.4|41531.4|41551.4|41531.4|41545.8|41525.8|11
1734483550000|2024-12-18 00:59:10|41550.8|41530.8|41553.3|41533.3|41553.3|41533.3|41550.8|41530.8|0
1734483570000|2024-12-18 00:59:30|||||||||3
1734483580000|2024-12-18 00:59:40|41555.8|41535.8|41555.8|41535.8|41555.8|41535.8|41555.8|41535.8|0
1734483590000|2024-12-18 00:59:50|41553.3|41533.3|41555.8|41535.8|41555.8|41535.8|41553.3|41533.3|3
1734483600000|2024-12-18 01:00:00|41553.3|41533.3|41572.7|41552.7|41572.7|41552.7|41553.3|41533.3|16
1734483610000|2024-12-18 01:00:10|41575.2|41555.2|41575.8|41555.8|41580.8|41560.8|41573.9|41553.9|13
1734483620000|2024-12-18 01:00:20|41578.3|41558.3|41575.8|41555.8|41578.3|41558.3|41575.8|41555.8|0
1734483630000|2024-12-18 01:00:30|41573.3|41553.3|41570.8|41550.8|41573.3|41553.3|41570.8|41550.8|7
1734483640000|2024-12-18 01:00:40|41568.3|41548.3|41560.8|41540.8|41568.3|41548.3|41560.8|41540.8|1
1734483650000|2024-12-18 01:00:50|41558.3|41538.3|41555.8|41535.8|41558.3|41538.3|41555.8|41535.8|7
1734483660000|2024-12-18 01:01:00|41553.9|41533.9|41553.9|41533.9|41555.8|41535.8|41548.9|41528.9|8
1734483670000|2024-12-18 01:01:10|41550.8|41530.8|41550.8|41530.8|41550.8|41530.8|41548.3|41528.3|7
1734483680000|2024-12-18 01:01:20|41552.7|41532.7|41555.2|41535.2|41555.2|41535.2|41552.7|41532.7|1
1734483690000|2024-12-18 01:01:30|41557.7|41537.7|41550.8|41530.8|41557.7|41537.7|41550.8|41530.8|11
1734483700000|2024-12-18 01:01:40|41548.3|41528.3|41545.8|41525.8|41548.3|41528.3|41544.5|41524.5|3
1734483710000|2024-12-18 01:01:50|41545.2|41525.2|41540.8|41520.8|41545.2|41525.2|41540.8|41520.8|9
1734483720000|2024-12-18 01:02:00|41538.9|41518.9|41543.3|41523.3|41543.3|41523.3|41538.3|41518.3|7
1734483730000|2024-12-18 01:02:10|41539.5|41519.5|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|2
1734483740000|2024-12-18 01:02:20|41533.3|41513.3|41523.9|41503.9|41533.3|41513.3|41523.9|41503.9|10
1734483750000|2024-12-18 01:02:30|41523.3|41503.3|41515.8|41495.8|41523.3|41503.3|41515.8|41495.8|9
1734483760000|2024-12-18 01:02:40|41513.3|41493.3|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|1
1734483770000|2024-12-18 01:02:50|41515.8|41495.8|41517.7|41497.7|41517.7|41497.7|41515.8|41495.8|3
1734483780000|2024-12-18 01:03:00|41517.8|41497.8|41520.3|41500.3|41520.3|41500.3|41517.8|41497.8|2
1734483790000|2024-12-18 01:03:10|41518.3|41498.3|41515.8|41495.8|41520.8|41500.8|41515.8|41495.8|3
1734483800000|2024-12-18 01:03:20|41517.8|41497.8|41518.3|41498.3|41518.3|41498.3|41513.3|41493.3|31
1734483810000|2024-12-18 01:03:30|41518.9|41498.9|41523.3|41503.3|41523.3|41503.3|41518.9|41498.9|0
1734483820000|2024-12-18 01:03:40|41520.8|41500.8|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|1
1734483830000|2024-12-18 01:03:50|41522.8|41502.8|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|1
1734483840000|2024-12-18 01:04:00|41522.8|41502.8|41523.3|41503.3|41525.8|41505.8|41518.3|41498.3|3
1734483850000|2024-12-18 01:04:10|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|3
1734483860000|2024-12-18 01:04:20|41520.3|41500.3|41515.8|41495.8|41520.3|41500.3|41515.8|41495.8|0
1734483870000|2024-12-18 01:04:30|41511.4|41491.4|41510.8|41490.8|41513.3|41493.3|41510.8|41490.8|4
1734483880000|2024-12-18 01:04:40|41511.4|41491.4|41513.3|41493.3|41513.3|41493.3|41511.4|41491.4|1
1734483890000|2024-12-18 01:04:50|41511.4|41491.4|41518.3|41498.3|41518.3|41498.3|41508.3|41488.3|6
1734483900000|2024-12-18 01:05:00|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|1
1734483910000|2024-12-18 01:05:10|41523.3|41503.3|41520.8|41500.8|41523.3|41503.3|41520.8|41500.8|5
1734483920000|2024-12-18 01:05:20|41520.3|41500.3|41518.3|41498.3|41520.3|41500.3|41518.3|41498.3|1
1734483930000|2024-12-18 01:05:30|41516.4|41496.4|41518.3|41498.3|41520.8|41500.8|41515.8|41495.8|0
1734483940000|2024-12-18 01:05:40|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|0
1734483950000|2024-12-18 01:05:50|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|0
1734483960000|2024-12-18 01:06:00|41520.8|41500.8|41520.3|41500.3|41520.8|41500.8|41520.3|41500.3|2
1734483970000|2024-12-18 01:06:10|41518.3|41498.3|41520.8|41500.8|41520.8|41500.8|41515.8|41495.8|1
1734483980000|2024-12-18 01:06:20|||||||||1
1734483990000|2024-12-18 01:06:30|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41520.8|41500.8|7
1734484000000|2024-12-18 01:06:40|41525.3|41505.3|41523.3|41503.3|41525.3|41505.3|41523.3|41503.3|1
1734484010000|2024-12-18 01:06:50|41525.3|41505.3|41525.8|41505.8|41527.8|41507.8|41525.3|41505.3|1
1734484020000|2024-12-18 01:07:00|41527.8|41507.8|41528.3|41508.3|41528.3|41508.3|41525.8|41505.8|2
1734484030000|2024-12-18 01:07:10|41530.3|41510.3|41525.8|41505.8|41530.3|41510.3|41525.8|41505.8|1
1734484040000|2024-12-18 01:07:20|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|3
1734484050000|2024-12-18 01:07:30|41525.8|41505.8|41530.8|41510.8|41530.8|41510.8|41525.8|41505.8|4
1734484060000|2024-12-18 01:07:40|41531.4|41511.4|41535.3|41515.3|41535.3|41515.3|41531.4|41511.4|4
1734484070000|2024-12-18 01:07:50|41535.8|41515.8|41535.8|41515.8|41540.3|41520.3|41535.8|41515.8|6
1734484080000|2024-12-18 01:08:00|41536.4|41516.4|41535.8|41515.8|41538.3|41518.3|41535.8|41515.8|1
1734484090000|2024-12-18 01:08:10|41533.9|41513.9|41533.3|41513.3|41533.9|41513.9|41533.3|41513.3|0
1734484100000|2024-12-18 01:08:20|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|2
1734484110000|2024-12-18 01:08:30|41528.3|41508.3|41533.3|41513.3|41533.3|41513.3|41528.3|41508.3|1
1734484120000|2024-12-18 01:08:40|41535.8|41515.8|41538.3|41518.3|41538.3|41518.3|41535.8|41515.8|2
1734484130000|2024-12-18 01:08:50|41535.8|41515.8|41540.8|41520.8|41540.8|41520.8|41535.8|41515.8|3
1734484140000|2024-12-18 01:09:00|41538.3|41518.3|41538.4|41518.4|41540.9|41520.9|41538.3|41518.3|0
1734484150000|2024-12-18 01:09:10|41540.9|41520.9|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|0
1734484160000|2024-12-18 01:09:20|41536.4|41516.4|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|1
1734484170000|2024-12-18 01:09:30|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|0
1734484180000|2024-12-18 01:09:40|41543.4|41523.4|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|0
1734484190000|2024-12-18 01:09:50|41542.8|41522.8|41543.4|41523.4|41543.4|41523.4|41541.4|41521.4|0
1734484200000|2024-12-18 01:10:00|41545.3|41525.3|41545.9|41525.9|41548.4|41528.4|41545.3|41525.3|4
1734484210000|2024-12-18 01:10:10|41543.4|41523.4|41543.4|41523.4|41545.9|41525.9|41543.4|41523.4|1
1734484220000|2024-12-18 01:10:20|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|41541.4|41521.4|1
1734484230000|2024-12-18 01:10:30|41540.9|41520.9|41537.8|41517.8|41540.9|41520.9|41537.8|41517.8|4
1734484240000|2024-12-18 01:10:40|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|9
1734484250000|2024-12-18 01:10:50|||||||||3
1734484260000|2024-12-18 01:11:00|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|4
1734484270000|2024-12-18 01:11:10|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|0
1734484280000|2024-12-18 01:11:20|41533.9|41513.9|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|9
1734484290000|2024-12-18 01:11:30|41538.4|41518.4|41538.4|41518.4|41540.9|41520.9|41538.4|41518.4|4
1734484300000|2024-12-18 01:11:40|41540.9|41520.9|41545.9|41525.9|41545.9|41525.9|41540.9|41520.9|0
1734484320000|2024-12-18 01:12:00|||||||||1
1734484330000|2024-12-18 01:12:10|41546.4|41526.4|41547.8|41527.8|41547.8|41527.8|41545.9|41525.9|7
1734484340000|2024-12-18 01:12:20|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|3
1734484350000|2024-12-18 01:12:30|41547.8|41527.8|41543.4|41523.4|41547.8|41527.8|41543.4|41523.4|5
1734484360000|2024-12-18 01:12:40|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|0
1734484370000|2024-12-18 01:12:50|41542.8|41522.8|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|4
1734484390000|2024-12-18 01:13:10|41542.8|41522.8|41545.3|41525.3|41547.2|41527.2|41540.9|41520.9|7
1734484400000|2024-12-18 01:13:20|41547.8|41527.8|41548.4|41528.4|41548.4|41528.4|41547.8|41527.8|1
1734484410000|2024-12-18 01:13:30|41550.3|41530.3|41555.9|41535.9|41555.9|41535.9|41550.3|41530.3|6
1734484420000|2024-12-18 01:13:40|41553.4|41533.4|41555.9|41535.9|41555.9|41535.9|41553.4|41533.4|11
1734484430000|2024-12-18 01:13:50|41560.3|41540.3|41560.3|41540.3|41562.8|41542.8|41560.3|41540.3|2
1734484440000|2024-12-18 01:14:00|41557.8|41537.8|41557.8|41537.8|41560.3|41540.3|41557.8|41537.8|13
1734484450000|2024-12-18 01:14:10|41555.9|41535.9|41550.9|41530.9|41555.9|41535.9|41550.9|41530.9|4
1734484460000|2024-12-18 01:14:20|41545.9|41525.9|41540.9|41520.9|41545.9|41525.9|41540.9|41520.9|6
1734484470000|2024-12-18 01:14:30|41538.9|41518.9|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|0
1734484480000|2024-12-18 01:14:40|41542.8|41522.8|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|2
1734484490000|2024-12-18 01:14:50|41542.8|41522.8|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|0
1734484500000|2024-12-18 01:15:00|41541.5|41521.5|41543.4|41523.4|41545.9|41525.9|41540.9|41520.9|2
1734484510000|2024-12-18 01:15:10|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|41545.9|41525.9|2
1734484520000|2024-12-18 01:15:20|41548.4|41528.4|41545.9|41525.9|41548.4|41528.4|41545.9|41525.9|1
1734484530000|2024-12-18 01:15:30|41543.4|41523.4|41538.4|41518.4|41543.4|41523.4|41538.4|41518.4|1
1734484540000|2024-12-18 01:15:40|41536.5|41516.5|41535.9|41515.9|41536.5|41516.5|41535.9|41515.9|5
1734484550000|2024-12-18 01:15:50|41537.8|41517.8|41530.9|41510.9|41540.9|41520.9|41527|41507|59
1734484560000|2024-12-18 01:16:00|41533.4|41513.4|41535.9|41515.9|41535.9|41515.9|41533.4|41513.4|7
1734484570000|2024-12-18 01:16:10|41533.4|41513.4|41535.9|41515.9|41538.4|41518.4|41533.4|41513.4|3
1734484580000|2024-12-18 01:16:20|41536.5|41516.5|41535.9|41515.9|41540.9|41520.9|41533.4|41513.4|6
1734484590000|2024-12-18 01:16:30|41538.4|41518.4|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|5
1734484610000|2024-12-18 01:16:50|41540.3|41520.3|41535.9|41515.9|41540.3|41520.3|41535.3|41515.3|1
1734484620000|2024-12-18 01:17:00|41537.8|41517.8|41533.4|41513.4|41538.4|41518.4|41533.4|41513.4|1
1734484630000|2024-12-18 01:17:10|41535.3|41515.3|41533.4|41513.4|41535.9|41515.9|41533.4|41513.4|0
1734484640000|2024-12-18 01:17:20|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|0
1734484650000|2024-12-18 01:17:30|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|0
1734484660000|2024-12-18 01:17:40|41537.8|41517.8|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|3
1734484670000|2024-12-18 01:17:50|41543.4|41523.4|41545.3|41525.3|41545.3|41525.3|41543.4|41523.4|2
1734484680000|2024-12-18 01:18:00|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|5
1734484690000|2024-12-18 01:18:10|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41538.4|41518.4|4
1734484700000|2024-12-18 01:18:20|41542.8|41522.8|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|1
1734484710000|2024-12-18 01:18:30|41540.9|41520.9|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|1
1734484720000|2024-12-18 01:18:40|41543.4|41523.4|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|5
1734484730000|2024-12-18 01:18:50|41539|41519|41535.9|41515.9|41539|41519|41533.4|41513.4|0
1734484740000|2024-12-18 01:19:00|41534|41514|41533.4|41513.4|41534|41514|41533.4|41513.4|1
1734484750000|2024-12-18 01:19:10|41531.5|41511.5|41533.4|41513.4|41533.4|41513.4|41531.5|41511.5|0
1734484760000|2024-12-18 01:19:20|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|0
1734484770000|2024-12-18 01:19:30|||||||||2
1734484790000|2024-12-18 01:19:50|41534|41514|41533.4|41513.4|41534|41514|41530.9|41510.9|3
1734484800000|2024-12-18 01:20:00|41532.8|41512.8|41535.3|41515.3|41535.9|41515.9|41530.9|41510.9|0
1734484810000|2024-12-18 01:20:10|41535.9|41515.9|41533.4|41513.4|41535.9|41515.9|41533.4|41513.4|0
1734484820000|2024-12-18 01:20:20|41535.9|41515.9|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|1
1734484830000|2024-12-18 01:20:30|41540.9|41520.9|41545.3|41525.3|41545.9|41525.9|41540.9|41520.9|1
1734484840000|2024-12-18 01:20:40|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|41543.4|41523.4|0
1734484850000|2024-12-18 01:20:50|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|0
1734484860000|2024-12-18 01:21:00|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|1
1734484870000|2024-12-18 01:21:10|41540.9|41520.9|41543.4|41523.4|41543.4|41523.4|41540.9|41520.9|0
1734484880000|2024-12-18 01:21:20|41545.3|41525.3|41543.4|41523.4|41545.9|41525.9|41543.4|41523.4|1
1734484890000|2024-12-18 01:21:30|41545.3|41525.3|41545.9|41525.9|41545.9|41525.9|41545.3|41525.3|2
1734484900000|2024-12-18 01:21:40|41543.4|41523.4|41540.9|41520.9|41545.9|41525.9|41540.9|41520.9|5
1734484910000|2024-12-18 01:21:50|41542.8|41522.8|41540.9|41520.9|41543.4|41523.4|41540.9|41520.9|0
1734484920000|2024-12-18 01:22:00|41542.8|41522.8|41543.4|41523.4|41545.9|41525.9|41542.8|41522.8|2
1734484930000|2024-12-18 01:22:10|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|41540.9|41520.9|0
1734484940000|2024-12-18 01:22:20|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|2
1734484950000|2024-12-18 01:22:30|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|41535.9|41515.9|2
1734484980000|2024-12-18 01:23:00|41537.8|41517.8|41543.4|41523.4|41543.4|41523.4|41537.8|41517.8|13
1734485000000|2024-12-18 01:23:20|41540.9|41520.9|41535.9|41515.9|41540.9|41520.9|41535.9|41515.9|8
1734485010000|2024-12-18 01:23:30|41538.4|41518.4|41538.4|41518.4|41538.4|41518.4|41535.9|41515.9|0
1734485030000|2024-12-18 01:23:50|41536.5|41516.5|41537.8|41517.8|41537.8|41517.8|41535.9|41515.9|3
1734485040000|2024-12-18 01:24:00|41535.3|41515.3|41534.7|41514.7|41537.8|41517.8|41534.7|41514.7|11
1734485050000|2024-12-18 01:24:10|41532.8|41512.8|41529.7|41509.7|41532.8|41512.8|41529.7|41509.7|2
1734485060000|2024-12-18 01:24:20|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|0
1734485070000|2024-12-18 01:24:30|41526.6|41506.6|41521.6|41501.6|41526.6|41506.6|41521.6|41501.6|10
1734485080000|2024-12-18 01:24:40|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41521.6|41501.6|2
1734485090000|2024-12-18 01:24:50|||||||||2
1734485100000|2024-12-18 01:25:00|41521.6|41501.6|41517.2|41497.2|41521.6|41501.6|41517.2|41497.2|7
1734485110000|2024-12-18 01:25:10|41515.3|41495.3|41511.6|41491.6|41517.2|41497.2|41511.6|41491.6|5
1734485120000|2024-12-18 01:25:20|41513.6|41493.6|41509.1|41489.1|41514.1|41494.1|41507.2|41487.2|7
1734485130000|2024-12-18 01:25:30|41511.6|41491.6|41509.1|41489.1|41511.6|41491.6|41506.6|41486.6|1
1734485140000|2024-12-18 01:25:40|41507.2|41487.2|41514.1|41494.1|41514.1|41494.1|41507.2|41487.2|0
1734485150000|2024-12-18 01:25:50|41512.2|41492.2|41514.1|41494.1|41514.1|41494.1|41511.6|41491.6|3
1734485160000|2024-12-18 01:26:00|41516.1|41496.1|41519.1|41499.1|41519.1|41499.1|41516.1|41496.1|0
1734485170000|2024-12-18 01:26:10|41521.1|41501.1|41519.1|41499.1|41521.1|41501.1|41519.1|41499.1|1
1734485180000|2024-12-18 01:26:20|41517.2|41497.2|41519.1|41499.1|41519.1|41499.1|41516.6|41496.6|3
1734485190000|2024-12-18 01:26:30|41519.7|41499.7|41522.2|41502.2|41522.2|41502.2|41519.7|41499.7|3
1734485200000|2024-12-18 01:26:40|41524.1|41504.1|41531.1|41511.1|41531.1|41511.1|41524.1|41504.1|1
1734485210000|2024-12-18 01:26:50|41533|41513|41529.1|41509.1|41533.6|41513.6|41529.1|41509.1|3
1734485220000|2024-12-18 01:27:00|41527.2|41507.2|41526.6|41506.6|41527.2|41507.2|41524.1|41504.1|1
1734485240000|2024-12-18 01:27:20|41529.1|41509.1|41531.6|41511.6|41531.6|41511.6|41527.2|41507.2|0
1734485250000|2024-12-18 01:27:30|||||||||1
1734485260000|2024-12-18 01:27:40|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|0
1734485270000|2024-12-18 01:27:50|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|1
1734485280000|2024-12-18 01:28:00|41534.1|41514.1|41531.6|41511.6|41534.1|41514.1|41531.6|41511.6|1
1734485290000|2024-12-18 01:28:10|41529.1|41509.1|41526.6|41506.6|41529.1|41509.1|41526.6|41506.6|2
1734485300000|2024-12-18 01:28:20|41529.1|41509.1|41528.6|41508.6|41529.1|41509.1|41526.6|41506.6|1
1734485310000|2024-12-18 01:28:30|41529.1|41509.1|41529.1|41509.1|41531.6|41511.6|41529.1|41509.1|1
1734485320000|2024-12-18 01:28:40|41531.1|41511.1|41529.1|41509.1|41531.6|41511.6|41529.1|41509.1|0
1734485340000|2024-12-18 01:29:00|41527.2|41507.2|41527.2|41507.2|41529.1|41509.1|41526.6|41506.6|1
1734485350000|2024-12-18 01:29:10|41526.6|41506.6|41524.7|41504.7|41529.1|41509.1|41524.1|41504.1|1
1734485360000|2024-12-18 01:29:20|41526.6|41506.6|41521.6|41501.6|41526.6|41506.6|41521.6|41501.6|1
1734485370000|2024-12-18 01:29:30|41523.6|41503.6|41521.6|41501.6|41524.1|41504.1|41521.6|41501.6|0
1734485380000|2024-12-18 01:29:40|||||||||1
1734485390000|2024-12-18 01:29:50|41524.1|41504.1|41521.6|41501.6|41524.1|41504.1|41521.6|41501.6|0
1734485400000|2024-12-18 01:30:00|41519.7|41499.7|41524.1|41504.1|41526.6|41506.6|41517.2|41497.2|2
1734485410000|2024-12-18 01:30:10|41526.1|41506.1|41529.1|41509.1|41529.1|41509.1|41526.1|41506.1|2
1734485420000|2024-12-18 01:30:20|41531.6|41511.6|41531.7|41511.7|41534.2|41514.2|41529.1|41509.1|4
1734485440000|2024-12-18 01:30:40|41533.6|41513.6|41534.2|41514.2|41534.2|41514.2|41531.7|41511.7|0
1734485450000|2024-12-18 01:30:50|41532.2|41512.2|41541.1|41521.1|41541.1|41521.1|41531.7|41511.7|2
1734485460000|2024-12-18 01:31:00|41539.2|41519.2|41539.2|41519.2|41541.7|41521.7|41534.2|41514.2|0
1734485470000|2024-12-18 01:31:10|41537.2|41517.2|41529.2|41509.2|41539.2|41519.2|41529.2|41509.2|2
1734485480000|2024-12-18 01:31:20|41527.2|41507.2|41531.1|41511.1|41533.6|41513.6|41526.7|41506.7|1
1734485490000|2024-12-18 01:31:30|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|2
1734485500000|2024-12-18 01:31:40|41529.7|41509.7|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|0
1734485510000|2024-12-18 01:31:50|41527.2|41507.2|41524.7|41504.7|41527.2|41507.2|41524.7|41504.7|1
1734485520000|2024-12-18 01:32:00|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41521.7|41501.7|1
1734485530000|2024-12-18 01:32:10|41526.7|41506.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|0
1734485540000|2024-12-18 01:32:20|41522.2|41502.2|41521.7|41501.7|41526.7|41506.7|41521.7|41501.7|5
1734485550000|2024-12-18 01:32:30|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41523.6|41503.6|2
1734485560000|2024-12-18 01:32:40|41526.1|41506.1|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|0
1734485570000|2024-12-18 01:32:50|41526.1|41506.1|41529.2|41509.2|41529.2|41509.2|41526.1|41506.1|3
1734485580000|2024-12-18 01:33:00|41531.1|41511.1|41534.2|41514.2|41534.2|41514.2|41529.2|41509.2|0
1734485590000|2024-12-18 01:33:10|41531.7|41511.7|41534.2|41514.2|41536.7|41516.7|41531.7|41511.7|3
1734485600000|2024-12-18 01:33:20|41536.1|41516.1|41546.7|41526.7|41546.7|41526.7|41536.1|41516.1|4
1734485610000|2024-12-18 01:33:30|41546.1|41526.1|41544.2|41524.2|41546.1|41526.1|41541.7|41521.7|2
1734485620000|2024-12-18 01:33:40|41543.6|41523.6|41542.2|41522.2|41544.2|41524.2|41539.7|41519.7|1
1734485630000|2024-12-18 01:33:50|41541.7|41521.7|41539.2|41519.2|41541.7|41521.7|41537.2|41517.2|0
1734485640000|2024-12-18 01:34:00|41536.7|41516.7|41531.7|41511.7|41536.7|41516.7|41531.7|41511.7|0
1734485670000|2024-12-18 01:34:30|41533.6|41513.6|41534.2|41514.2|41534.2|41514.2|41531.7|41511.7|3
1734485680000|2024-12-18 01:34:40|||||||||1
1734485690000|2024-12-18 01:34:50|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|41536.7|41516.7|0
1734485700000|2024-12-18 01:35:00|41538.6|41518.6|41544.2|41524.2|41544.2|41524.2|41538.6|41518.6|1
1734485710000|2024-12-18 01:35:10|41546.1|41526.1|41544.2|41524.2|41549.2|41529.2|41544.2|41524.2|5
1734485720000|2024-12-18 01:35:20|41544.7|41524.7|41544.2|41524.2|41546.7|41526.7|41544.2|41524.2|1
1734485730000|2024-12-18 01:35:30|41546.7|41526.7|41546.7|41526.7|41549.2|41529.2|41546.7|41526.7|0
1734485740000|2024-12-18 01:35:40|41544.7|41524.7|41546.7|41526.7|41546.7|41526.7|41544.2|41524.2|2
1734485750000|2024-12-18 01:35:50|41549.2|41529.2|41546.7|41526.7|41549.2|41529.2|41544.2|41524.2|1
1734485760000|2024-12-18 01:36:00|41548.6|41528.6|41546.7|41526.7|41549.2|41529.2|41544.2|41524.2|1
1734485770000|2024-12-18 01:36:10|41549.2|41529.2|41556.7|41536.7|41556.7|41536.7|41549.2|41529.2|8
1734485780000|2024-12-18 01:36:20|41559.2|41539.2|41552.3|41532.3|41559.2|41539.2|41552.3|41532.3|6
1734485790000|2024-12-18 01:36:30|41554.2|41534.2|41551.7|41531.7|41554.2|41534.2|41551.7|41531.7|2
1734485800000|2024-12-18 01:36:40|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|41554.2|41534.2|5
1734485810000|2024-12-18 01:36:50|41556.7|41536.7|41564.2|41544.2|41564.2|41544.2|41556.7|41536.7|7
1734485820000|2024-12-18 01:37:00|41569.2|41549.2|41569.2|41549.2|41571.7|41551.7|41566.7|41546.7|6
1734485830000|2024-12-18 01:37:10|41568.6|41548.6|41564.2|41544.2|41569.2|41549.2|41564.2|41544.2|1
1734485840000|2024-12-18 01:37:20|41563.6|41543.6|41561.7|41541.7|41563.6|41543.6|41559.2|41539.2|3
1734485850000|2024-12-18 01:37:30|41559.2|41539.2|41550.3|41530.3|41559.2|41539.2|41547.8|41527.8|16
1734485860000|2024-12-18 01:37:40|41550.9|41530.9|41557.8|41537.8|41557.8|41537.8|41550.3|41530.3|4
1734485870000|2024-12-18 01:37:50|41555.9|41535.9|41552.8|41532.8|41557.8|41537.8|41552.8|41532.8|1
1734485880000|2024-12-18 01:38:00|41550.3|41530.3|41552.8|41532.8|41555.3|41535.3|41550.3|41530.3|2
1734485890000|2024-12-18 01:38:10|41554.8|41534.8|41555.3|41535.3|41557.3|41537.3|41554.8|41534.8|4
1734485900000|2024-12-18 01:38:20|41553.4|41533.4|41550.3|41530.3|41553.4|41533.4|41550.3|41530.3|3
1734485910000|2024-12-18 01:38:30|41548.4|41528.4|41547.8|41527.8|41550.3|41530.3|41547.8|41527.8|2
1734485930000|2024-12-18 01:38:50|41545.9|41525.9|41545.3|41525.3|41545.9|41525.9|41545.3|41525.3|1
1734485940000|2024-12-18 01:39:00|41540.9|41520.9|41535.3|41515.3|41540.9|41520.9|41533.4|41513.4|3
1734485950000|2024-12-18 01:39:10|41537.8|41517.8|41537.8|41517.8|41537.8|41517.8|41535.3|41515.3|0
1734485960000|2024-12-18 01:39:20|41537.3|41517.3|41535.3|41515.3|41537.8|41517.8|41535.3|41515.3|0
1734485970000|2024-12-18 01:39:30|41537.8|41517.8|41537.8|41517.8|41537.8|41517.8|41535.3|41515.3|1
1734485980000|2024-12-18 01:39:40|41540.3|41520.3|41542.8|41522.8|41542.8|41522.8|41540.3|41520.3|1
1734485990000|2024-12-18 01:39:50|41545.3|41525.3|41542.8|41522.8|41545.3|41525.3|41542.8|41522.8|0
1734486000000|2024-12-18 01:40:00|41544.8|41524.8|41542.8|41522.8|41547.8|41527.8|41542.8|41522.8|0
1734486010000|2024-12-18 01:40:10|41544.8|41524.8|41542.8|41522.8|41545.3|41525.3|41542.8|41522.8|1
1734486020000|2024-12-18 01:40:20|41540.9|41520.9|41540.3|41520.3|41540.9|41520.9|41540.3|41520.3|0
1734486030000|2024-12-18 01:40:30|41537.8|41517.8|41540.9|41520.9|41540.9|41520.9|41535.9|41515.9|4
1734486040000|2024-12-18 01:40:40|41538.4|41518.4|41543.4|41523.4|41543.4|41523.4|41538.4|41518.4|5
1734486060000|2024-12-18 01:41:00|41544|41524|41545.9|41525.9|41545.9|41525.9|41544|41524|1
1734486070000|2024-12-18 01:41:10|41545.3|41525.3|41545.9|41525.9|41545.9|41525.9|41543.4|41523.4|1
1734486080000|2024-12-18 01:41:20|41544|41524|41545.9|41525.9|41548.4|41528.4|41543.4|41523.4|4
1734486090000|2024-12-18 01:41:30|41546.5|41526.5|41552.8|41532.8|41552.8|41532.8|41546.5|41526.5|7
1734486100000|2024-12-18 01:41:40|41550.9|41530.9|41553.4|41533.4|41553.4|41533.4|41550.9|41530.9|0
1734486110000|2024-12-18 01:41:50|41555.9|41535.9|41555.9|41535.9|41558.4|41538.4|41555.9|41535.9|5
1734486120000|2024-12-18 01:42:00|41558.4|41538.4|41563.4|41543.4|41563.4|41543.4|41555.9|41535.9|2
1734486130000|2024-12-18 01:42:10|41565.4|41545.4|41563.4|41543.4|41565.9|41545.9|41563.4|41543.4|4
1734486140000|2024-12-18 01:42:20|41560.9|41540.9|41563.4|41543.4|41563.4|41543.4|41558.4|41538.4|2
1734486150000|2024-12-18 01:42:30|41565.9|41545.9|41568.4|41548.4|41568.4|41548.4|41565.9|41545.9|2
1734486160000|2024-12-18 01:42:40|41565.9|41545.9|41568.4|41548.4|41568.4|41548.4|41565.9|41545.9|1
1734486170000|2024-12-18 01:42:50|41569|41549|41570.9|41550.9|41570.9|41550.9|41568.4|41548.4|5
1734486180000|2024-12-18 01:43:00|41568.4|41548.4|41565.9|41545.9|41568.4|41548.4|41565.9|41545.9|0
1734486190000|2024-12-18 01:43:10|41566.5|41546.5|41568.4|41548.4|41568.4|41548.4|41566.5|41546.5|4
1734486200000|2024-12-18 01:43:20|41570.4|41550.4|41575.9|41555.9|41575.9|41555.9|41570.4|41550.4|15
1734486210000|2024-12-18 01:43:30|41578.4|41558.4|41573.4|41553.4|41578.4|41558.4|41569|41549|3
1734486220000|2024-12-18 01:43:40|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|1
1734486230000|2024-12-18 01:43:50|41575.9|41555.9|41573.4|41553.4|41575.9|41555.9|41573.4|41553.4|0
1734486240000|2024-12-18 01:44:00|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|0
1734486250000|2024-12-18 01:44:10|41575.9|41555.9|41569|41549|41575.9|41555.9|41569|41549|3
1734486260000|2024-12-18 01:44:20|41568.4|41548.4|41570.9|41550.9|41573.4|41553.4|41566.5|41546.5|2
1734486270000|2024-12-18 01:44:30|41572.9|41552.9|41570.9|41550.9|41573.4|41553.4|41570.9|41550.9|1
1734486280000|2024-12-18 01:44:40|41573.4|41553.4|41573.4|41553.4|41575.4|41555.4|41570.9|41550.9|0
1734486290000|2024-12-18 01:44:50|41575.4|41555.4|41580.4|41560.4|41580.4|41560.4|41575.4|41555.4|4
1734486300000|2024-12-18 01:45:00|41577.9|41557.9|41575.9|41555.9|41578.4|41558.4|41575.9|41555.9|4
1734486310000|2024-12-18 01:45:10|41574|41554|41573.4|41553.4|41578.4|41558.4|41573.4|41553.4|6
1734486320000|2024-12-18 01:45:20|41570.9|41550.9|41573.4|41553.4|41573.4|41553.4|41570.9|41550.9|1
1734486330000|2024-12-18 01:45:30|41571.5|41551.5|41568.4|41548.4|41571.5|41551.5|41568.4|41548.4|1
1734486340000|2024-12-18 01:45:40|41566.5|41546.5|41570.9|41550.9|41570.9|41550.9|41565.9|41545.9|2
1734486350000|2024-12-18 01:45:50|41569|41549|41565.9|41545.9|41570.9|41550.9|41565.9|41545.9|0
1734486360000|2024-12-18 01:46:00|41563.4|41543.4|41560.9|41540.9|41563.4|41543.4|41560.9|41540.9|1
1734486370000|2024-12-18 01:46:10|41563.4|41543.4|41560.4|41540.4|41563.4|41543.4|41558.4|41538.4|3
1734486380000|2024-12-18 01:46:20|41559|41539|41555.9|41535.9|41559|41539|41555.9|41535.9|6
1734486390000|2024-12-18 01:46:30|||||||||1
1734486400000|2024-12-18 01:46:40|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|41553.4|41533.4|2
1734486410000|2024-12-18 01:46:50|41551.5|41531.5|41545.9|41525.9|41551.5|41531.5|41545.9|41525.9|1
1734486420000|2024-12-18 01:47:00|41545.4|41525.4|41540.9|41520.9|41545.9|41525.9|41540.9|41520.9|0
1734486430000|2024-12-18 01:47:10|41542.9|41522.9|41545.9|41525.9|41545.9|41525.9|41540.9|41520.9|1
1734486440000|2024-12-18 01:47:20|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41545.9|41525.9|2
1734486450000|2024-12-18 01:47:30|41545.9|41525.9|41548.4|41528.4|41550.9|41530.9|41545.9|41525.9|7
1734486460000|2024-12-18 01:47:40|41548.5|41528.5|41551|41531|41551|41531|41548.5|41528.5|4
1734486470000|2024-12-18 01:47:50|41553.5|41533.5|41551|41531|41553.5|41533.5|41551|41531|0
1734486480000|2024-12-18 01:48:00|41553.5|41533.5|41552.9|41532.9|41555.4|41535.4|41551|41531|4
1734486490000|2024-12-18 01:48:10|41553.5|41533.5|41556|41536|41556|41536|41553.5|41533.5|0
1734486500000|2024-12-18 01:48:20|41553.5|41533.5|41553.5|41533.5|41556|41536|41553.5|41533.5|1
1734486510000|2024-12-18 01:48:30|41555.4|41535.4|41558.5|41538.5|41558.5|41538.5|41555.4|41535.4|2
1734486520000|2024-12-18 01:48:40|41556.5|41536.5|41553.5|41533.5|41558.5|41538.5|41553.5|41533.5|0
1734486530000|2024-12-18 01:48:50|41556|41536|41556|41536|41556|41536|41553.5|41533.5|3
1734486540000|2024-12-18 01:49:00|41551|41531|41553.5|41533.5|41555.4|41535.4|41551|41531|2
1734486550000|2024-12-18 01:49:10|41555.4|41535.4|41556|41536|41556|41536|41551|41531|2
1734486560000|2024-12-18 01:49:20|41558.5|41538.5|41561|41541|41561|41541|41558.5|41538.5|7
1734486570000|2024-12-18 01:49:30|41562.9|41542.9|41562.9|41542.9|41562.9|41542.9|41560.4|41540.4|2
1734486580000|2024-12-18 01:49:40|41560.4|41540.4|41561|41541|41563.5|41543.5|41560.4|41540.4|1
1734486590000|2024-12-18 01:49:50|41558.5|41538.5|41561|41541|41561|41541|41558.5|41538.5|1
1734486600000|2024-12-18 01:50:00|41558.5|41538.5|41556|41536|41561|41541|41556|41536|2
1734486610000|2024-12-18 01:50:10|41553.5|41533.5|41553.5|41533.5|41556|41536|41551|41531|1
1734486620000|2024-12-18 01:50:20|41551|41531|41543.5|41523.5|41551|41531|41541.5|41521.5|13
1734486630000|2024-12-18 01:50:30|41545.4|41525.4|41540.4|41520.4|41546|41526|41539|41519|5
1734486640000|2024-12-18 01:50:40|41541|41521|41543.5|41523.5|41545.4|41525.4|41541|41521|2
1734486650000|2024-12-18 01:50:50|41541.5|41521.5|41539|41519|41541.5|41521.5|41538.5|41518.5|0
1734486660000|2024-12-18 01:51:00|41538.5|41518.5|41538.5|41518.5|41543.5|41523.5|41536|41516|6
1734486670000|2024-12-18 01:51:10|41540.4|41520.4|41538.5|41518.5|41541|41521|41538.5|41518.5|0
1734486680000|2024-12-18 01:51:20|41541|41521|41546|41526|41546|41526|41541|41521|7
1734486690000|2024-12-18 01:51:30|41543.5|41523.5|41543.5|41523.5|41546|41526|41543.5|41523.5|1
1734486700000|2024-12-18 01:51:40|41545.4|41525.4|41543.5|41523.5|41546|41526|41543.5|41523.5|0
1734486710000|2024-12-18 01:51:50|41541|41521|41543.5|41523.5|41546|41526|41541|41521|1
1734486720000|2024-12-18 01:52:00|41541|41521|41553.5|41533.5|41553.5|41533.5|41541|41521|5
1734486730000|2024-12-18 01:52:10|41556|41536|41556.5|41536.5|41558.5|41538.5|41556|41536|2
1734486740000|2024-12-18 01:52:20|41556|41536|41561|41541|41563.5|41543.5|41556|41536|3
1734486750000|2024-12-18 01:52:30|41559|41539|41563.5|41543.5|41563.5|41543.5|41559|41539|0
1734486760000|2024-12-18 01:52:40|41561|41541|41563.5|41543.5|41563.5|41543.5|41558.5|41538.5|0
1734486770000|2024-12-18 01:52:50|41562.9|41542.9|41566|41546|41567.9|41547.9|41562.9|41542.9|2
1734486780000|2024-12-18 01:53:00|41567.9|41547.9|41576|41556|41577.9|41557.9|41566|41546|6
1734486790000|2024-12-18 01:53:10|41577.9|41557.9|41577.3|41557.3|41577.9|41557.9|41575.4|41555.4|3
1734486800000|2024-12-18 01:53:20|41577.9|41557.9|41575.4|41555.4|41580.4|41560.4|41575.4|41555.4|0
1734486810000|2024-12-18 01:53:30|41573.5|41553.5|41575.4|41555.4|41575.4|41555.4|41573.5|41553.5|0
1734486820000|2024-12-18 01:53:40|41577.9|41557.9|41574.8|41554.8|41577.9|41557.9|41572.9|41552.9|4
1734486830000|2024-12-18 01:53:50|41575.4|41555.4|41577.9|41557.9|41577.9|41557.9|41572.9|41552.9|13
1734486840000|2024-12-18 01:54:00|41579.8|41559.8|41582.9|41562.9|41584.8|41564.8|41579.8|41559.8|8
1734486850000|2024-12-18 01:54:10|41581|41561|41580.4|41560.4|41585.4|41565.4|41580.4|41560.4|0
1734486860000|2024-12-18 01:54:20|41581|41561|41580.4|41560.4|41582.9|41562.9|41580.4|41560.4|5
1734486870000|2024-12-18 01:54:30|41578.5|41558.5|41577.9|41557.9|41580.4|41560.4|41577.9|41557.9|7
1734486880000|2024-12-18 01:54:40|41578.5|41558.5|41578.5|41558.5|41580.4|41560.4|41576|41556|3
1734486890000|2024-12-18 01:54:50|41580.4|41560.4|41583.5|41563.5|41583.5|41563.5|41577.9|41557.9|5
1734486900000|2024-12-18 01:55:00|41581.6|41561.6|41579.8|41559.8|41583.5|41563.5|41579.8|41559.8|2
1734486910000|2024-12-18 01:55:10|41578.5|41558.5|41578.5|41558.5|41581|41561|41578.5|41558.5|2
1734486920000|2024-12-18 01:55:20|41581|41561|41576|41556|41581|41561|41576|41556|2
1734486940000|2024-12-18 01:55:40|||||||||2
1734486950000|2024-12-18 01:55:50|41573.5|41553.5|41576|41556|41576|41556|41573.5|41553.5|2
1734486960000|2024-12-18 01:56:00|41573.5|41553.5|41571|41551|41573.5|41553.5|41568.5|41548.5|6
1734486970000|2024-12-18 01:56:10|41572.9|41552.9|41583.5|41563.5|41583.5|41563.5|41572.9|41552.9|2
1734486980000|2024-12-18 01:56:20|41581.6|41561.6|41576|41556|41581.6|41561.6|41573.5|41553.5|20
1734486990000|2024-12-18 01:56:30|41578.5|41558.5|41578.5|41558.5|41578.5|41558.5|41576|41556|3
1734487000000|2024-12-18 01:56:40|41576|41556|41576|41556|41576|41556|41576|41556|1
1734487010000|2024-12-18 01:56:50|41575.4|41555.4|41581|41561|41581|41561|41573.5|41553.5|0
1734487020000|2024-12-18 01:57:00|41576|41556|41578.5|41558.5|41581|41561|41576|41556|1
1734487030000|2024-12-18 01:57:10|41580.4|41560.4|41581|41561|41581|41561|41578.5|41558.5|0
1734487040000|2024-12-18 01:57:20|41579.1|41559.1|41578.5|41558.5|41579.1|41559.1|41578.5|41558.5|2
1734487050000|2024-12-18 01:57:30|41581|41561|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|6
1734487060000|2024-12-18 01:57:40|41581|41561|41586|41566|41586|41566|41581|41561|8
1734487070000|2024-12-18 01:57:50|41586.6|41566.6|41591|41571|41591|41571|41586.6|41566.6|2
1734487080000|2024-12-18 01:58:00|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|41593.5|41573.5|6
1734487090000|2024-12-18 01:58:10|||||||||1
1734487100000|2024-12-18 01:58:20|41591|41571|41591|41571|41591|41571|41591|41571|1
1734487120000|2024-12-18 01:58:40|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41586.6|41566.6|6
1734487130000|2024-12-18 01:58:50|41586.6|41566.6|41588.5|41568.5|41588.5|41568.5|41586|41566|1
1734487140000|2024-12-18 01:59:00|41590.4|41570.4|41591|41571|41596|41576|41587.9|41567.9|3
1734487150000|2024-12-18 01:59:10|41588.5|41568.5|41587.9|41567.9|41591|41571|41586|41566|4
1734487160000|2024-12-18 01:59:20|41586|41566|41586|41566|41588.5|41568.5|41586|41566|0
1734487170000|2024-12-18 01:59:30|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|3
1734487180000|2024-12-18 01:59:40|41586|41566|41578.5|41558.5|41586|41566|41576|41556|8
1734487190000|2024-12-18 01:59:50|41580.4|41560.4|41576|41556|41581|41561|41576|41556|1
1734487200000|2024-12-18 02:00:00|41578.5|41558.5|41581|41561|41581|41561|41576|41556|4
1734487210000|2024-12-18 02:00:10|41582.9|41562.9|41583.5|41563.5|41586|41566|41582.9|41562.9|5
1734487220000|2024-12-18 02:00:20|41585.4|41565.4|41586|41566|41586|41566|41585.4|41565.4|0
1734487230000|2024-12-18 02:00:30|41582.9|41562.9|41577.9|41557.9|41582.9|41562.9|41577.9|41557.9|5
1734487240000|2024-12-18 02:00:40|41575.4|41555.4|41568.5|41548.5|41575.4|41555.4|41568.5|41548.5|7
1734487250000|2024-12-18 02:00:50|41566.6|41546.6|41566|41546|41566.6|41546.6|41566|41546|3
1734487260000|2024-12-18 02:01:00|41565.4|41545.4|41555.4|41535.4|41565.4|41545.4|41552.3|41532.3|31
1734487270000|2024-12-18 02:01:10|41552.9|41532.9|41555.4|41535.4|41555.4|41535.4|41552.9|41532.9|4
1734487280000|2024-12-18 02:01:20|41560.4|41540.4|41557.9|41537.9|41562.9|41542.9|41555.4|41535.4|13
1734487290000|2024-12-18 02:01:30|41559.8|41539.8|41557.9|41537.9|41559.8|41539.8|41553.5|41533.5|9
1734487300000|2024-12-18 02:01:40|41559.8|41539.8|41561|41541|41562.9|41542.9|41559.8|41539.8|7
1734487310000|2024-12-18 02:01:50|41562.9|41542.9|41562.9|41542.9|41565.4|41545.4|41562.9|41542.9|0
1734487320000|2024-12-18 02:02:00|41561|41541|41561|41541|41566|41546|41561|41541|3
1734487330000|2024-12-18 02:02:10|||||||||1
1734487340000|2024-12-18 02:02:20|41560.4|41540.4|41546|41526|41560.4|41540.4|41546|41526|6
1734487350000|2024-12-18 02:02:30|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41531|41511|18
1734487360000|2024-12-18 02:02:40|41546|41526|41543.5|41523.5|41546|41526|41543.5|41523.5|2
1734487370000|2024-12-18 02:02:50|41546|41526|41541|41521|41548.5|41528.5|41541|41521|2
1734487380000|2024-12-18 02:03:00|41542.9|41522.9|41536|41516|41543.5|41523.5|41534.1|41514.1|5
1734487390000|2024-12-18 02:03:10|41533.5|41513.5|41536|41516|41536|41516|41531|41511|2
1734487400000|2024-12-18 02:03:20|41537.9|41517.9|41541|41521|41541|41521|41536|41516|1
1734487410000|2024-12-18 02:03:30|41539.1|41519.1|41543.5|41523.5|41543.5|41523.5|41538.5|41518.5|2
1734487420000|2024-12-18 02:03:40|41545.4|41525.4|41546|41526|41547.9|41527.9|41545.4|41525.4|0
1734487430000|2024-12-18 02:03:50|41547.9|41527.9|41548.5|41528.5|41548.5|41528.5|41546|41526|4
1734487440000|2024-12-18 02:04:00|41546|41526|41546|41526|41546|41526|41546|41526|1
1734487450000|2024-12-18 02:04:10|41547.9|41527.9|41548.5|41528.5|41548.5|41528.5|41547.9|41527.9|5
1734487460000|2024-12-18 02:04:20|41551|41531|41546|41526|41551|41531|41546|41526|2
1734487470000|2024-12-18 02:04:30|41544.1|41524.1|41543.5|41523.5|41548.5|41528.5|41543.5|41523.5|5
1734487480000|2024-12-18 02:04:40|41546|41526|41546|41526|41546|41526|41543.5|41523.5|2
1734487490000|2024-12-18 02:04:50|41548.5|41528.5|41548.5|41528.5|41548.5|41528.5|41546.6|41526.6|1
1734487500000|2024-12-18 02:05:00|41546.6|41526.6|41546|41526|41546.6|41526.6|41546|41526|0
1734487510000|2024-12-18 02:05:10|41543.5|41523.5|41546|41526|41546|41526|41543.5|41523.5|0
1734487520000|2024-12-18 02:05:20|41544.1|41524.1|41538.5|41518.5|41544.1|41524.1|41538.5|41518.5|3
1734487530000|2024-12-18 02:05:30|41541|41521|41541.6|41521.6|41543.5|41523.5|41541|41521|2
1734487540000|2024-12-18 02:05:40|41544.1|41524.1|41548.5|41528.5|41548.5|41528.5|41544.1|41524.1|0
1734487550000|2024-12-18 02:05:50|41546.6|41526.6|41546|41526|41548.5|41528.5|41546|41526|0
1734487580000|2024-12-18 02:06:20|41544.1|41524.1|41546|41526|41546|41526|41543.5|41523.5|3
1734487590000|2024-12-18 02:06:30|41544.1|41524.1|41543.5|41523.5|41548.5|41528.5|41543.5|41523.5|0
1734487600000|2024-12-18 02:06:40|41545.4|41525.4|41551|41531|41551|41531|41545.4|41525.4|1
1734487610000|2024-12-18 02:06:50|41548.5|41528.5|41556|41536|41556|41536|41548.5|41528.5|4
1734487620000|2024-12-18 02:07:00|41557.9|41537.9|41561|41541|41561|41541|41556|41536|1
1734487630000|2024-12-18 02:07:10|41558.5|41538.5|41566|41546|41566|41546|41556|41536|15
1734487640000|2024-12-18 02:07:20|41568.5|41548.5|41576|41556|41576|41556|41568.5|41548.5|5
1734487650000|2024-12-18 02:07:30|41573.5|41553.5|41580.4|41560.4|41580.4|41560.4|41573.5|41553.5|12
1734487660000|2024-12-18 02:07:40|41578.5|41558.5|41591|41571|41592.9|41572.9|41576.6|41556.6|11
1734487670000|2024-12-18 02:07:50|41592.9|41572.9|41591|41571|41596|41576|41591|41571|7
1734487680000|2024-12-18 02:08:00|41588.5|41568.5|41583.5|41563.5|41588.5|41568.5|41583.5|41563.5|3
1734487690000|2024-12-18 02:08:10|41586|41566|41581|41561|41586|41566|41581|41561|13
1734487700000|2024-12-18 02:08:20|41579.1|41559.1|41576.6|41556.6|41579.1|41559.1|41576.6|41556.6|1
1734487710000|2024-12-18 02:08:30|41577.2|41557.2|41574.1|41554.1|41579.1|41559.1|41574.1|41554.1|1
1734487720000|2024-12-18 02:08:40|41576|41556|41571|41551|41576|41556|41571|41551|2
1734487730000|2024-12-18 02:08:50|41573.5|41553.5|41568.5|41548.5|41573.5|41553.5|41568.5|41548.5|3
1734487740000|2024-12-18 02:09:00|41570.4|41550.4|41565.4|41545.4|41571|41551|41565.4|41545.4|3
1734487750000|2024-12-18 02:09:10|41563.5|41543.5|41559.1|41539.1|41563.5|41543.5|41559.1|41539.1|0
1734487760000|2024-12-18 02:09:20|41561|41541|41563.5|41543.5|41565.4|41545.4|41559.1|41539.1|2
1734487770000|2024-12-18 02:09:30|41562.9|41542.9|41565.4|41545.4|41565.4|41545.4|41562.9|41542.9|0
1734487780000|2024-12-18 02:09:40|41562.9|41542.9|41560.4|41540.4|41562.9|41542.9|41560.4|41540.4|2
1734487790000|2024-12-18 02:09:50|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|41558.5|41538.5|1
1734487800000|2024-12-18 02:10:00|41560.4|41540.4|41560.4|41540.4|41560.4|41540.4|41555.4|41535.4|3
1734487810000|2024-12-18 02:10:10|41558.5|41538.5|41560.4|41540.4|41560.4|41540.4|41557.9|41537.9|0
1734487820000|2024-12-18 02:10:20|41557.9|41537.9|41555.4|41535.4|41557.9|41537.9|41555.4|41535.4|3
1734487830000|2024-12-18 02:10:30|41553.5|41533.5|41552.9|41532.9|41555.4|41535.4|41552.9|41532.9|5
1734487840000|2024-12-18 02:10:40|41554.8|41534.8|41550.4|41530.4|41555.4|41535.4|41550.4|41530.4|5
1734487850000|2024-12-18 02:10:50|41552.3|41532.3|41552.9|41532.9|41555.4|41535.4|41552.3|41532.3|3
1734487860000|2024-12-18 02:11:00|41555.4|41535.4|41553.5|41533.5|41555.4|41535.4|41552.9|41532.9|1
1734487870000|2024-12-18 02:11:10|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|0
1734487880000|2024-12-18 02:11:20|41555.4|41535.4|41547.9|41527.9|41555.4|41535.4|41547.9|41527.9|6
1734487890000|2024-12-18 02:11:30|41545.4|41525.4|41542.9|41522.9|41547.9|41527.9|41542.9|41522.9|0
1734487900000|2024-12-18 02:11:40|41540.4|41520.4|41540.4|41520.4|41542.9|41522.9|41540.4|41520.4|2
1734487910000|2024-12-18 02:11:50|41537.9|41517.9|41537.9|41517.9|41537.9|41517.9|41535.4|41515.4|0
1734487920000|2024-12-18 02:12:00|41540.4|41520.4|41545.4|41525.4|41547.9|41527.9|41540.4|41520.4|0
1734487930000|2024-12-18 02:12:10|41546|41526|41550.4|41530.4|41550.4|41530.4|41545.4|41525.4|3
1734487940000|2024-12-18 02:12:20|41547.9|41527.9|41547.9|41527.9|41550.4|41530.4|41547.9|41527.9|7
1734487950000|2024-12-18 02:12:30|41549.8|41529.8|41552.9|41532.9|41552.9|41532.9|41549.8|41529.8|5
1734487960000|2024-12-18 02:12:40|41553.5|41533.5|41552.9|41532.9|41555.4|41535.4|41552.9|41532.9|4
1734487970000|2024-12-18 02:12:50|41551|41531|41550.4|41530.4|41551|41531|41550.4|41530.4|0
1734487980000|2024-12-18 02:13:00|41552.3|41532.3|41547.9|41527.9|41553.5|41533.5|41546|41526|6
1734487990000|2024-12-18 02:13:10|41550.4|41530.4|41552.9|41532.9|41552.9|41532.9|41550.4|41530.4|0
1734488000000|2024-12-18 02:13:20|41551|41531|41550.4|41530.4|41552.9|41532.9|41550.4|41530.4|1
1734488010000|2024-12-18 02:13:30|41552.9|41532.9|41552.9|41532.9|41555.4|41535.4|41552.9|41532.9|1
1734488020000|2024-12-18 02:13:40|41553.5|41533.5|41555.4|41535.4|41555.4|41535.4|41553.5|41533.5|0
1734488030000|2024-12-18 02:13:50|41552.9|41532.9|41550.4|41530.4|41557.9|41537.9|41550.4|41530.4|1
1734488050000|2024-12-18 02:14:10|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|41542.9|41522.9|3
1734488060000|2024-12-18 02:14:20|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|41549.8|41529.8|0
1734488070000|2024-12-18 02:14:30|41547.9|41527.9|41547.9|41527.9|41550.4|41530.4|41545.4|41525.4|1
1734488080000|2024-12-18 02:14:40|41550.4|41530.4|41550.4|41530.4|41550.4|41530.4|41547.9|41527.9|0
1734488090000|2024-12-18 02:14:50|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|41552.9|41532.9|2
1734488100000|2024-12-18 02:15:00|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|41547.9|41527.9|7
1734488110000|2024-12-18 02:15:10|41547.3|41527.3|41545.4|41525.4|41547.3|41527.3|41545.4|41525.4|2
1734488130000|2024-12-18 02:15:30|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|41543.5|41523.5|3
1734488140000|2024-12-18 02:15:40|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|41545.4|41525.4|1
1734488150000|2024-12-18 02:15:50|41543.5|41523.5|41542.9|41522.9|41543.5|41523.5|41542.9|41522.9|0
1734488160000|2024-12-18 02:16:00|41540.4|41520.4|41537.9|41517.9|41540.4|41520.4|41537.9|41517.9|3
1734488170000|2024-12-18 02:16:10|41535.4|41515.4|41537.9|41517.9|41537.9|41517.9|41535.4|41515.4|0
1734488180000|2024-12-18 02:16:20|41535.4|41515.4|41535.4|41515.4|41537.9|41517.9|41535.4|41515.4|2
1734488190000|2024-12-18 02:16:30|41532.9|41512.9|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|1
1734488200000|2024-12-18 02:16:40|41534.9|41514.9|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|0
1734488210000|2024-12-18 02:16:50|41535.4|41515.4|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|0
1734488220000|2024-12-18 02:17:00|41535.4|41515.4|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|1
1734488230000|2024-12-18 02:17:10|41535.4|41515.4|41532.9|41512.9|41535.4|41515.4|41532.9|41512.9|0
1734488240000|2024-12-18 02:17:20|41530.4|41510.4|41534.3|41514.3|41534.3|41514.3|41530.4|41510.4|49
1734488250000|2024-12-18 02:17:30|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|2
1734488260000|2024-12-18 02:17:40|41536.8|41516.8|41536.8|41516.8|41536.8|41516.8|41536.8|41516.8|2
1734488340000|2024-12-18 02:19:00|41534.9|41514.9|41537.4|41517.4|41537.4|41517.4|41534.9|41514.9|4
1734488350000|2024-12-18 02:19:10|41534.9|41514.9|41539.9|41519.9|41539.9|41519.9|41534.9|41514.9|0
1734488400000|2024-12-18 02:20:00|41537.4|41517.4|41537.4|41517.4|41539.9|41519.9|41537.4|41517.4|2
1734488410000|2024-12-18 02:20:10|41535.4|41515.4|41534.9|41514.9|41535.4|41515.4|41534.9|41514.9|0
1734488420000|2024-12-18 02:20:20|41537.4|41517.4|41534.9|41514.9|41537.4|41517.4|41534.9|41514.9|9
1734488440000|2024-12-18 02:20:40|41534.3|41514.3|41532.4|41512.4|41534.3|41514.3|41532.4|41512.4|1
1734488450000|2024-12-18 02:20:50|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|41534.9|41514.9|0
1734488460000|2024-12-18 02:21:00|41532.4|41512.4|41529.9|41509.9|41532.4|41512.4|41529.9|41509.9|4
1734488480000|2024-12-18 02:21:20|41528.7|41508.7|41524.9|41504.9|41528.7|41508.7|41524.9|41504.9|6
1734488490000|2024-12-18 02:21:30|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|1
1734488500000|2024-12-18 02:21:40|41519.9|41499.9|41519.9|41499.9|41522.4|41502.4|41519.9|41499.9|0
1734488510000|2024-12-18 02:21:50|||||||||4
1734488530000|2024-12-18 02:22:10|41518|41498|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|0
1734488540000|2024-12-18 02:22:20|41519.9|41499.9|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|7
1734488560000|2024-12-18 02:22:40|||||||||2
1734488570000|2024-12-18 02:22:50|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|3
1734488580000|2024-12-18 02:23:00|41514.9|41494.9|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|1
1734488600000|2024-12-18 02:23:20|||||||||5
1734488630000|2024-12-18 02:23:50|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|41519.9|41499.9|1
1734488650000|2024-12-18 02:24:10|||||||||2
1734488670000|2024-12-18 02:24:30|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|1
1734488680000|2024-12-18 02:24:40|41519.3|41499.3|41524.9|41504.9|41524.9|41504.9|41519.3|41499.3|2
1734488710000|2024-12-18 02:25:10|||||||||5
1734488720000|2024-12-18 02:25:20|41522.4|41502.4|41524.3|41504.3|41524.3|41504.3|41522.4|41502.4|5
1734488730000|2024-12-18 02:25:30|41524.9|41504.9|41517.4|41497.4|41524.9|41504.9|41514.9|41494.9|3
1734488740000|2024-12-18 02:25:40|41515.5|41495.5|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|0
1734488750000|2024-12-18 02:25:50|41515.5|41495.5|41512.4|41492.4|41515.5|41495.5|41512.4|41492.4|0
1734488760000|2024-12-18 02:26:00|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|2
1734488780000|2024-12-18 02:26:20|41513|41493|41517.4|41497.4|41517.4|41497.4|41512.4|41492.4|9
1734488800000|2024-12-18 02:26:40|41518|41498|41519.9|41499.9|41519.9|41499.9|41518|41498|1
1734488810000|2024-12-18 02:26:50|||||||||2
1734488820000|2024-12-18 02:27:00|41519.3|41499.3|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|1
1734488830000|2024-12-18 02:27:10|41519.9|41499.9|41524.9|41504.9|41524.9|41504.9|41519.9|41499.9|2
1734488840000|2024-12-18 02:27:20|41524.3|41504.3|41522.4|41502.4|41524.3|41504.3|41522.4|41502.4|1
1734488850000|2024-12-18 02:27:30|41519.9|41499.9|41518|41498|41519.9|41499.9|41518|41498|2
1734488860000|2024-12-18 02:27:40|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|0
1734488870000|2024-12-18 02:27:50|41514.9|41494.9|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|1
1734488900000|2024-12-18 02:28:20|||||||||3
1734488920000|2024-12-18 02:28:40|||||||||1
1734488950000|2024-12-18 02:29:10|||||||||2
1734488960000|2024-12-18 02:29:20|41519.3|41499.3|41519.9|41499.9|41519.9|41499.9|41519.3|41499.3|1
1734488970000|2024-12-18 02:29:30|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|41519.3|41499.3|3
1734488990000|2024-12-18 02:29:50|41519.9|41499.9|41517.4|41497.4|41519.9|41499.9|41517.4|41497.4|0
1734489000000|2024-12-18 02:30:00|41513|41493|41518|41498|41527.4|41507.4|41513|41493|36
1734489010000|2024-12-18 02:30:10|41515.5|41495.5|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|6
1734489020000|2024-12-18 02:30:20|||||||||1
1734489030000|2024-12-18 02:30:30|41513|41493|41510.5|41490.5|41513|41493|41508.6|41488.6|4
1734489040000|2024-12-18 02:30:40|41513|41493|41512.4|41492.4|41513|41493|41510.5|41490.5|4
1734489050000|2024-12-18 02:30:50|41513|41493|41510.5|41490.5|41513|41493|41510.5|41490.5|1
1734489060000|2024-12-18 02:31:00|41508.6|41488.6|41503.6|41483.6|41510.5|41490.5|41503.6|41483.6|8
1734489070000|2024-12-18 02:31:10|41501.1|41481.1|41503|41483|41505.5|41485.5|41500.5|41480.5|3
1734489080000|2024-12-18 02:31:20|41502.4|41482.4|41500.5|41480.5|41502.4|41482.4|41496.1|41476.1|16
1734489100000|2024-12-18 02:31:40|41503|41483|41510.5|41490.5|41510.5|41490.5|41503|41483|7
1734489110000|2024-12-18 02:31:50|41513|41493|41515.5|41495.5|41517.4|41497.4|41511.1|41491.1|1
1734489120000|2024-12-18 02:32:00|41517.4|41497.4|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|2
1734489130000|2024-12-18 02:32:10|41514.9|41494.9|41513|41493|41515.5|41495.5|41513|41493|0
1734489140000|2024-12-18 02:32:20|41510.5|41490.5|41513|41493|41515.5|41495.5|41510.5|41490.5|3
1734489150000|2024-12-18 02:32:30|41513.6|41493.6|41518|41498|41518|41498|41513|41493|0
1734489160000|2024-12-18 02:32:40|41517.4|41497.4|41518|41498|41518|41498|41515.5|41495.5|2
1734489170000|2024-12-18 02:32:50|41519.9|41499.9|41518|41498|41520.5|41500.5|41513.6|41493.6|0
1734489180000|2024-12-18 02:33:00|41515.5|41495.5|41508|41488|41517.4|41497.4|41508|41488|0
1734489190000|2024-12-18 02:33:10|41510.5|41490.5|41508|41488|41510.5|41490.5|41508|41488|3
1734489200000|2024-12-18 02:33:20|41508.6|41488.6|41510.5|41490.5|41510.5|41490.5|41508.6|41488.6|0
1734489210000|2024-12-18 02:33:30|41508|41488|41503|41483|41510.5|41490.5|41503|41483|1
1734489220000|2024-12-18 02:33:40|41505.5|41485.5|41508|41488|41508|41488|41505.5|41485.5|1
1734489230000|2024-12-18 02:33:50|41509.9|41489.9|41507.4|41487.4|41509.9|41489.9|41505.5|41485.5|0
1734489240000|2024-12-18 02:34:00|41508|41488|41500.5|41480.5|41508|41488|41500.5|41480.5|1
1734489250000|2024-12-18 02:34:10|41498.6|41478.6|41498|41478|41498.6|41478.6|41498|41478|0
1734489260000|2024-12-18 02:34:20|41499.9|41479.9|41503|41483|41503|41483|41498.6|41478.6|1
1734489270000|2024-12-18 02:34:30|41500.5|41480.5|41505.5|41485.5|41505.5|41485.5|41500.5|41480.5|0
1734489280000|2024-12-18 02:34:40|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|1
1734489290000|2024-12-18 02:34:50|41505.5|41485.5|41505.5|41485.5|41508|41488|41505.5|41485.5|1
1734489300000|2024-12-18 02:35:00|41503.6|41483.6|41503|41483|41503.6|41483.6|41503|41483|0
1734489310000|2024-12-18 02:35:10|41501.1|41481.1|41503|41483|41503|41483|41500.5|41480.5|2
1734489320000|2024-12-18 02:35:20|41501.1|41481.1|41502.4|41482.4|41502.4|41482.4|41498|41478|1
1734489330000|2024-12-18 02:35:30|41503|41483|41503|41483|41503|41483|41503|41483|2
1734489340000|2024-12-18 02:35:40|41505.5|41485.5|41508|41488|41508|41488|41505.5|41485.5|0
1734489350000|2024-12-18 02:35:50|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|0
1734489360000|2024-12-18 02:36:00|41513|41493|41510.5|41490.5|41515.5|41495.5|41510.5|41490.5|2
1734489370000|2024-12-18 02:36:10|41509.9|41489.9|41508|41488|41510.5|41490.5|41505.5|41485.5|0
1734489380000|2024-12-18 02:36:20|41510.5|41490.5|41505.5|41485.5|41510.5|41490.5|41505.5|41485.5|11
1734489390000|2024-12-18 02:36:30|41504.9|41484.9|41507.4|41487.4|41507.4|41487.4|41503|41483|0
1734489400000|2024-12-18 02:36:40|41508|41488|41510.5|41490.5|41510.5|41490.5|41508|41488|6
1734489410000|2024-12-18 02:36:50|||||||||5
1734489420000|2024-12-18 02:37:00|41511.1|41491.1|41515.5|41495.5|41515.5|41495.5|41510.5|41490.5|0
1734489430000|2024-12-18 02:37:10|41513|41493|41515.5|41495.5|41515.5|41495.5|41513|41493|14
1734489440000|2024-12-18 02:37:20|41516.1|41496.1|41518|41498|41518|41498|41516.1|41496.1|1
1734489450000|2024-12-18 02:37:30|41516.1|41496.1|41515.5|41495.5|41516.1|41496.1|41515.5|41495.5|0
1734489460000|2024-12-18 02:37:40|41513.6|41493.6|41513|41493|41515.5|41495.5|41513|41493|7
1734489470000|2024-12-18 02:37:50|41513.6|41493.6|41511.1|41491.1|41515.5|41495.5|41510.5|41490.5|5
1734489480000|2024-12-18 02:38:00|41513|41493|41516.1|41496.1|41516.1|41496.1|41513|41493|0
1734489490000|2024-12-18 02:38:10|41513.6|41493.6|41516.1|41496.1|41516.1|41496.1|41513.6|41493.6|1
1734489500000|2024-12-18 02:38:20|41516.7|41496.7|41523.6|41503.6|41523.6|41503.6|41516.7|41496.7|4
1734489510000|2024-12-18 02:38:30|41523|41503|41523.6|41503.6|41523.6|41503.6|41521.1|41501.1|0
1734489520000|2024-12-18 02:38:40|41521.1|41501.1|41521.1|41501.1|41526.1|41506.1|41521.1|41501.1|3
1734489530000|2024-12-18 02:38:50|41518.6|41498.6|41516.1|41496.1|41518.6|41498.6|41516.1|41496.1|1
1734489540000|2024-12-18 02:39:00|41518.6|41498.6|41518.6|41498.6|41521.1|41501.1|41518.6|41498.6|0
1734489550000|2024-12-18 02:39:10|41521.1|41501.1|41513.6|41493.6|41521.1|41501.1|41513.6|41493.6|2
1734489560000|2024-12-18 02:39:20|41511.1|41491.1|41513.6|41493.6|41513.6|41493.6|41511.1|41491.1|0
1734489570000|2024-12-18 02:39:30|41515.5|41495.5|41515.5|41495.5|41515.5|41495.5|41513.6|41493.6|1
1734489580000|2024-12-18 02:39:40|41516.1|41496.1|41516.1|41496.1|41518.6|41498.6|41516.1|41496.1|0
1734489590000|2024-12-18 02:39:50|||||||||1
1734489600000|2024-12-18 02:40:00|41514.2|41494.2|41513.6|41493.6|41514.2|41494.2|41511.1|41491.1|1
1734489620000|2024-12-18 02:40:20|41508.6|41488.6|41506.1|41486.1|41508.6|41488.6|41506.1|41486.1|12
1734489630000|2024-12-18 02:40:30|41503.6|41483.6|41506.7|41486.7|41506.7|41486.7|41503.6|41483.6|4
1734489640000|2024-12-18 02:40:40|||||||||1
1734489650000|2024-12-18 02:40:50|41509.2|41489.2|41506.7|41486.7|41509.2|41489.2|41506.7|41486.7|10
1734489660000|2024-12-18 02:41:00|41504.8|41484.8|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|6
1734489670000|2024-12-18 02:41:10|41502.3|41482.3|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|1
1734489680000|2024-12-18 02:41:20|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|6
1734489690000|2024-12-18 02:41:30|41499.8|41479.8|41504.2|41484.2|41506.1|41486.1|41499.8|41479.8|1
1734489700000|2024-12-18 02:41:40|41501.7|41481.7|41506.1|41486.1|41506.1|41486.1|41501.7|41481.7|3
1734489710000|2024-12-18 02:41:50|41508|41488|41504.2|41484.2|41508.6|41488.6|41504.2|41484.2|0
1734489720000|2024-12-18 02:42:00|41506.1|41486.1|41506.7|41486.7|41509.2|41489.2|41506.1|41486.1|0
1734489730000|2024-12-18 02:42:10|41509.2|41489.2|41511.7|41491.7|41511.7|41491.7|41509.2|41489.2|0
1734489740000|2024-12-18 02:42:20|41509.2|41489.2|41516.7|41496.7|41516.7|41496.7|41509.2|41489.2|1
1734489750000|2024-12-18 02:42:30|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|3
1734489770000|2024-12-18 02:42:50|41511.7|41491.7|41511.1|41491.1|41511.7|41491.7|41511.1|41491.1|1
1734489780000|2024-12-18 02:43:00|41509.2|41489.2|41504.2|41484.2|41509.2|41489.2|41504.2|41484.2|2
1734489790000|2024-12-18 02:43:10|41502.3|41482.3|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1734489800000|2024-12-18 02:43:20|41502.3|41482.3|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|2
1734489810000|2024-12-18 02:43:30|41503.6|41483.6|41499.2|41479.2|41503.6|41483.6|41499.2|41479.2|16
1734489820000|2024-12-18 02:43:40|41501.7|41481.7|41499.2|41479.2|41501.7|41481.7|41499.2|41479.2|2
1734489830000|2024-12-18 02:43:50|41501.7|41481.7|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1734489840000|2024-12-18 02:44:00|41503.6|41483.6|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|0
1734489850000|2024-12-18 02:44:10|41501.7|41481.7|41501.7|41481.7|41503.6|41483.6|41501.7|41481.7|0
1734489860000|2024-12-18 02:44:20|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|41503.6|41483.6|0
1734489870000|2024-12-18 02:44:30|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|0
1734489880000|2024-12-18 02:44:40|41509.8|41489.8|41511.7|41491.7|41511.7|41491.7|41509.8|41489.8|0
1734489890000|2024-12-18 02:44:50|41513.6|41493.6|41514.2|41494.2|41514.2|41494.2|41511.7|41491.7|3
1734489900000|2024-12-18 02:45:00|41512.3|41492.3|41509.8|41489.8|41512.3|41492.3|41509.2|41489.2|1
1734489910000|2024-12-18 02:45:10|41511.7|41491.7|41506.7|41486.7|41511.7|41491.7|41506.7|41486.7|1
1734489920000|2024-12-18 02:45:20|41506.1|41486.1|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|2
1734489930000|2024-12-18 02:45:30|41506.1|41486.1|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|1
1734489950000|2024-12-18 02:45:50|41504.2|41484.2|41506.7|41486.7|41506.7|41486.7|41504.2|41484.2|1
1734489960000|2024-12-18 02:46:00|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41501.7|41481.7|1
1734489970000|2024-12-18 02:46:10|41504.8|41484.8|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1734489980000|2024-12-18 02:46:20|41506.1|41486.1|41504.2|41484.2|41506.7|41486.7|41504.2|41484.2|0
1734489990000|2024-12-18 02:46:30|41506.1|41486.1|41504.2|41484.2|41506.1|41486.1|41504.2|41484.2|0
1734490000000|2024-12-18 02:46:40|41506.1|41486.1|41501.7|41481.7|41506.7|41486.7|41501.7|41481.7|0
1734490020000|2024-12-18 02:47:00|41496.7|41476.7|41489.8|41469.8|41496.7|41476.7|41487.3|41467.3|12
1734490030000|2024-12-18 02:47:10|41489.2|41469.2|41481.7|41461.7|41489.2|41469.2|41481.7|41461.7|3
1734490040000|2024-12-18 02:47:20|41479.8|41459.8|41477.3|41457.3|41479.8|41459.8|41477.3|41457.3|5
1734490050000|2024-12-18 02:47:30|41479.8|41459.8|41481.7|41461.7|41481.7|41461.7|41477.3|41457.3|3
1734490060000|2024-12-18 02:47:40|41484.2|41464.2|41479.2|41459.2|41484.2|41464.2|41479.2|41459.2|1
1734490070000|2024-12-18 02:47:50|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41481.7|41461.7|0
1734490080000|2024-12-18 02:48:00|41481.7|41461.7|41484.2|41464.2|41484.2|41464.2|41479.2|41459.2|0
1734490100000|2024-12-18 02:48:20|41486.1|41466.1|41488.6|41468.6|41488.6|41468.6|41486.1|41466.1|4
1734490110000|2024-12-18 02:48:30|41486.7|41466.7|41486.7|41466.7|41491.1|41471.1|41486.7|41466.7|7
1734490120000|2024-12-18 02:48:40|41488.6|41468.6|41486.7|41466.7|41489.2|41469.2|41486.7|41466.7|0
1734490130000|2024-12-18 02:48:50|41488.6|41468.6|41489.2|41469.2|41489.2|41469.2|41488.6|41468.6|1
1734490140000|2024-12-18 02:49:00|41487.3|41467.3|41484.8|41464.8|41487.3|41467.3|41484.8|41464.8|5
1734490150000|2024-12-18 02:49:10|41482.3|41462.3|41484.2|41464.2|41486.7|41466.7|41481.7|41461.7|4
1734490160000|2024-12-18 02:49:20|41486.1|41466.1|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|0
1734490170000|2024-12-18 02:49:30|41488.6|41468.6|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|1
1734490180000|2024-12-18 02:49:40|41487.3|41467.3|41486.7|41466.7|41487.3|41467.3|41484.2|41464.2|1
1734490190000|2024-12-18 02:49:50|41484.2|41464.2|41486.7|41466.7|41486.7|41466.7|41481.7|41461.7|0
1734490200000|2024-12-18 02:50:00|41486.1|41466.1|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|1
1734490220000|2024-12-18 02:50:20|41484.2|41464.2|41486.7|41466.7|41486.7|41466.7|41484.2|41464.2|1
1734490230000|2024-12-18 02:50:30|41484.8|41464.8|41484.2|41464.2|41484.8|41464.8|41484.2|41464.2|0
1734490240000|2024-12-18 02:50:40|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|1
1734490250000|2024-12-18 02:50:50|41479.2|41459.2|41479.2|41459.2|41483.6|41463.6|41479.2|41459.2|1
1734490260000|2024-12-18 02:51:00|41477.3|41457.3|41476.7|41456.7|41477.3|41457.3|41476.7|41456.7|0
1734490270000|2024-12-18 02:51:10|||||||||2
1734490280000|2024-12-18 02:51:20|41474.8|41454.8|41471.7|41451.7|41476.7|41456.7|41471.7|41451.7|0
1734490290000|2024-12-18 02:51:30|41467.9|41447.9|41466.7|41446.7|41467.9|41447.9|41461.7|41441.7|33
1734490300000|2024-12-18 02:51:40|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|2
1734490310000|2024-12-18 02:51:50|41466.1|41446.1|41461.7|41441.7|41466.7|41446.7|41461.7|41441.7|1
1734490320000|2024-12-18 02:52:00|41464.2|41444.2|41461.7|41441.7|41466.7|41446.7|41461.7|41441.7|1
1734490330000|2024-12-18 02:52:10|||||||||4
1734490340000|2024-12-18 02:52:20|41456.7|41436.7|41456.7|41436.7|41459.2|41439.2|41456.7|41436.7|2
1734490350000|2024-12-18 02:52:30|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|1
1734490360000|2024-12-18 02:52:40|41458.6|41438.6|41458.6|41438.6|41459.2|41439.2|41456.7|41436.7|1
1734490370000|2024-12-18 02:52:50|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|41456.7|41436.7|2
1734490380000|2024-12-18 02:53:00|41461.7|41441.7|41461.7|41441.7|41464.2|41444.2|41461.7|41441.7|2
1734490390000|2024-12-18 02:53:10|41459.2|41439.2|41456.7|41436.7|41459.2|41439.2|41456.1|41436.1|2
1734490400000|2024-12-18 02:53:20|41454.2|41434.2|41456.1|41436.1|41456.7|41436.7|41454.2|41434.2|4
1734490410000|2024-12-18 02:53:30|41456.7|41436.7|41459.2|41439.2|41461.1|41441.1|41456.7|41436.7|3
1734490420000|2024-12-18 02:53:40|41461.7|41441.7|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|0
1734490430000|2024-12-18 02:53:50|41461.1|41441.1|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|0
1734490440000|2024-12-18 02:54:00|41458.6|41438.6|41456.7|41436.7|41458.6|41438.6|41456.7|41436.7|1
1734490450000|2024-12-18 02:54:10|41461.7|41441.7|41461.7|41441.7|41461.7|41441.7|41459.2|41439.2|2
1734490460000|2024-12-18 02:54:20|41459.2|41439.2|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|0
1734490470000|2024-12-18 02:54:30|41461.1|41441.1|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|0
1734490480000|2024-12-18 02:54:40|41457.3|41437.3|41456.1|41436.1|41457.3|41437.3|41454.2|41434.2|2
1734490490000|2024-12-18 02:54:50|41456.7|41436.7|41449.8|41429.8|41456.7|41436.7|41449.8|41429.8|2
1734490500000|2024-12-18 02:55:00|41449.2|41429.2|41449.2|41429.2|41451.1|41431.1|41446.7|41426.7|8
1734490510000|2024-12-18 02:55:10|41451.1|41431.1|41446.7|41426.7|41451.1|41431.1|41446.7|41426.7|1
1734490520000|2024-12-18 02:55:20|41450.5|41430.5|41446.7|41426.7|41451.7|41431.7|41446.7|41426.7|5
1734490530000|2024-12-18 02:55:30|41448.6|41428.6|41449.2|41429.2|41451.7|41431.7|41448.6|41428.6|1
1734490540000|2024-12-18 02:55:40|41447.3|41427.3|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|0
1734490550000|2024-12-18 02:55:50|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|2
1734490560000|2024-12-18 02:56:00|41444.2|41424.2|41449.2|41429.2|41449.2|41429.2|41444.2|41424.2|4
1734490570000|2024-12-18 02:56:10|41451.1|41431.1|41451.7|41431.7|41451.7|41431.7|41451.1|41431.1|3
1734490580000|2024-12-18 02:56:20|41451.1|41431.1|41448.6|41428.6|41451.1|41431.1|41448.6|41428.6|13
1734490590000|2024-12-18 02:56:30|41449.2|41429.2|41446.1|41426.1|41449.2|41429.2|41444.2|41424.2|2
1734490600000|2024-12-18 02:56:40|41444.8|41424.8|41444.8|41424.8|41446.7|41426.7|41442.3|41422.3|0
1734490610000|2024-12-18 02:56:50|41446.1|41426.1|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|0
1734490620000|2024-12-18 02:57:00|41449.2|41429.2|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|3
1734490630000|2024-12-18 02:57:10|41451.1|41431.1|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|3
1734490640000|2024-12-18 02:57:20|41449.2|41429.2|41449.8|41429.8|41451.7|41431.7|41449.2|41429.2|2
1734490650000|2024-12-18 02:57:30|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|0
1734490660000|2024-12-18 02:57:40|41444.2|41424.2|41446.7|41426.7|41446.7|41426.7|41444.2|41424.2|1
1734490680000|2024-12-18 02:58:00|41444.2|41424.2|41441.7|41421.7|41444.2|41424.2|41439.2|41419.2|7
1734490690000|2024-12-18 02:58:10|41439.2|41419.2|41441.7|41421.7|41441.7|41421.7|41439.2|41419.2|2
1734490700000|2024-12-18 02:58:20|||||||||1
1734490710000|2024-12-18 02:58:30|41442.3|41422.3|41444.2|41424.2|41446.1|41426.1|41442.3|41422.3|0
1734490720000|2024-12-18 02:58:40|41441.7|41421.7|41449.2|41429.2|41449.2|41429.2|41441.7|41421.7|7
1734490730000|2024-12-18 02:58:50|41447.3|41427.3|41449.2|41429.2|41449.2|41429.2|41446.7|41426.7|3
1734490740000|2024-12-18 02:59:00|41451.7|41431.7|41454.2|41434.2|41458.6|41438.6|41451.7|41431.7|7
1734490750000|2024-12-18 02:59:10|41456.1|41436.1|41454.2|41434.2|41456.1|41436.1|41452.3|41432.3|2
1734490760000|2024-12-18 02:59:20|41456.7|41436.7|41454.2|41434.2|41456.7|41436.7|41451.7|41431.7|0
1734490770000|2024-12-18 02:59:30|41454.8|41434.8|41456.7|41436.7|41456.7|41436.7|41454.2|41434.2|0
1734490780000|2024-12-18 02:59:40|||||||||1
1734490790000|2024-12-18 02:59:50|41456.1|41436.1|41451.7|41431.7|41456.1|41436.1|41451.7|41431.7|1
1734490800000|2024-12-18 03:00:00|41444.8|41424.8|41451.7|41431.7|41451.7|41431.7|41444.8|41424.8|7
1734490810000|2024-12-18 03:00:10|41449.8|41429.8|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|1
1734490820000|2024-12-18 03:00:20|41449.8|41429.8|41446.7|41426.7|41449.8|41429.8|41446.7|41426.7|1
1734490830000|2024-12-18 03:00:30|41444.2|41424.2|41436.7|41416.7|41446.1|41426.1|41432.9|41412.9|4
1734490840000|2024-12-18 03:00:40|41439.2|41419.2|41436.7|41416.7|41439.2|41419.2|41436.7|41416.7|0
1734490850000|2024-12-18 03:00:50|||||||||3
1734490860000|2024-12-18 03:01:00|41436.1|41416.1|41426.7|41406.7|41436.1|41416.1|41421.7|41401.7|34
1734490870000|2024-12-18 03:01:10|41424.2|41404.2|41424.2|41404.2|41426.1|41406.1|41421.7|41401.7|1
1734490880000|2024-12-18 03:01:20|41421.7|41401.7|41421.7|41401.7|41421.7|41401.7|41421.7|41401.7|0
1734490890000|2024-12-18 03:01:30|41419.2|41399.2|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|1
1734490900000|2024-12-18 03:01:40|41418.6|41398.6|41419.2|41399.2|41421.7|41401.7|41418.6|41398.6|0
1734490910000|2024-12-18 03:01:50|41418.6|41398.6|41419.8|41399.8|41419.8|41399.8|41416.7|41396.7|19
1734490920000|2024-12-18 03:02:00|41417.3|41397.3|41428.6|41408.6|41428.6|41408.6|41416.7|41396.7|3
1734490930000|2024-12-18 03:02:10|41431.1|41411.1|41426.7|41406.7|41431.1|41411.1|41426.7|41406.7|1
1734490940000|2024-12-18 03:02:20|41429.2|41409.2|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|1
1734490950000|2024-12-18 03:02:30|41428.6|41408.6|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|2
1734490960000|2024-12-18 03:02:40|41427.3|41407.3|41421.7|41401.7|41427.3|41407.3|41419.2|41399.2|4
1734490970000|2024-12-18 03:02:50|41421.1|41401.1|41424.2|41404.2|41424.2|41404.2|41419.2|41399.2|1
1734490980000|2024-12-18 03:03:00|41422.3|41402.3|41426.7|41406.7|41426.7|41406.7|41421.7|41401.7|2
1734490990000|2024-12-18 03:03:10|41429.2|41409.2|41431.7|41411.7|41431.7|41411.7|41429.2|41409.2|1
1734491000000|2024-12-18 03:03:20|41429.2|41409.2|41433.6|41413.6|41433.6|41413.6|41429.2|41409.2|1
1734491010000|2024-12-18 03:03:30|41431.7|41411.7|41431.7|41411.7|41434.2|41414.2|41431.7|41411.7|3
1734491020000|2024-12-18 03:03:40|41433.6|41413.6|41434.2|41414.2|41439.2|41419.2|41431.7|41411.7|0
1734491030000|2024-12-18 03:03:50|41431.7|41411.7|41431.7|41411.7|41434.2|41414.2|41431.7|41411.7|0
1734491040000|2024-12-18 03:04:00|41434.2|41414.2|41434.2|41414.2|41434.2|41414.2|41431.7|41411.7|1
1734491050000|2024-12-18 03:04:10|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|5
1734491060000|2024-12-18 03:04:20|41439.2|41419.2|41436.7|41416.7|41439.2|41419.2|41436.7|41416.7|0
1734491070000|2024-12-18 03:04:30|41438.6|41418.6|41439.2|41419.2|41439.2|41419.2|41438.6|41418.6|0
1734491080000|2024-12-18 03:04:40|41436.7|41416.7|41439.2|41419.2|41439.2|41419.2|41436.7|41416.7|1
1734491090000|2024-12-18 03:04:50|41437.3|41417.3|41436.1|41416.1|41439.2|41419.2|41436.1|41416.1|1
1734491100000|2024-12-18 03:05:00|41436.7|41416.7|41434.8|41414.8|41436.7|41416.7|41431.7|41411.7|3
1734491110000|2024-12-18 03:05:10|41434.2|41414.2|41433.7|41413.7|41434.2|41414.2|41431.7|41411.7|1
1734491120000|2024-12-18 03:05:20|41432.3|41412.3|41434.2|41414.2|41434.2|41414.2|41431.7|41411.7|0
1734491130000|2024-12-18 03:05:30|41434.8|41414.8|41431.7|41411.7|41434.8|41414.8|41431.7|41411.7|3
1734491140000|2024-12-18 03:05:40|41429.8|41409.8|41431.7|41411.7|41431.7|41411.7|41429.2|41409.2|3
1734491150000|2024-12-18 03:05:50|41429.2|41409.2|41431.7|41411.7|41431.7|41411.7|41428.7|41408.7|0
1734491160000|2024-12-18 03:06:00|41429.8|41409.8|41431.7|41411.7|41431.7|41411.7|41426.7|41406.7|2
1734491170000|2024-12-18 03:06:10|41429.2|41409.2|41434.2|41414.2|41434.2|41414.2|41429.2|41409.2|0
1734491180000|2024-12-18 03:06:20|41433.7|41413.7|41429.2|41409.2|41434.2|41414.2|41429.2|41409.2|4
1734491190000|2024-12-18 03:06:30|41427.3|41407.3|41427.3|41407.3|41429.2|41409.2|41427.3|41407.3|0
1734491200000|2024-12-18 03:06:40|41424.8|41404.8|41426.7|41406.7|41426.7|41406.7|41424.8|41404.8|0
1734491210000|2024-12-18 03:06:50|41424.2|41404.2|41424.8|41404.8|41424.8|41404.8|41424.2|41404.2|0
1734491220000|2024-12-18 03:07:00|41424.2|41404.2|41426.7|41406.7|41426.7|41406.7|41421.7|41401.7|2
1734491230000|2024-12-18 03:07:10|41428.7|41408.7|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|0
1734491250000|2024-12-18 03:07:30|||||||||3
1734491260000|2024-12-18 03:07:40|41426.7|41406.7|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|0
1734491270000|2024-12-18 03:07:50|41426.7|41406.7|41429.2|41409.2|41429.2|41409.2|41426.7|41406.7|0
1734491280000|2024-12-18 03:08:00|41426.7|41406.7|41424.2|41404.2|41427.3|41407.3|41419.8|41399.8|3
1734491290000|2024-12-18 03:08:10|41419.2|41399.2|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|0
1734491300000|2024-12-18 03:08:20|41421.7|41401.7|41419.2|41399.2|41421.7|41401.7|41419.2|41399.2|1
1734491310000|2024-12-18 03:08:30|41418.7|41398.7|41414.2|41394.2|41418.7|41398.7|41414.2|41394.2|4
1734491320000|2024-12-18 03:08:40|41412.3|41392.3|41409.2|41389.2|41412.3|41392.3|41409.2|41389.2|0
1734491330000|2024-12-18 03:08:50|41406.7|41386.7|41409.2|41389.2|41411.7|41391.7|41406.7|41386.7|9
1734491340000|2024-12-18 03:09:00|41407.3|41387.3|41404.2|41384.2|41409.2|41389.2|41404.2|41384.2|3
1734491350000|2024-12-18 03:09:10|41406.2|41386.2|41409.2|41389.2|41409.2|41389.2|41404.2|41384.2|5
1734491360000|2024-12-18 03:09:20|41411.7|41391.7|41411.7|41391.7|41411.7|41391.7|41409.2|41389.2|0
1734491380000|2024-12-18 03:09:40|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|41414.2|41394.2|0
1734491390000|2024-12-18 03:09:50|41416.7|41396.7|41419.2|41399.2|41419.2|41399.2|41416.7|41396.7|3
1734491400000|2024-12-18 03:10:00|41416.7|41396.7|41416.8|41396.8|41416.8|41396.8|41414.2|41394.2|3
1734491410000|2024-12-18 03:10:10|41419.3|41399.3|41416.8|41396.8|41419.3|41399.3|41416.8|41396.8|4
1734491420000|2024-12-18 03:10:20|41414.3|41394.3|41416.8|41396.8|41416.8|41396.8|41414.3|41394.3|2
1734491430000|2024-12-18 03:10:30|41411.8|41391.8|41409.3|41389.3|41411.8|41391.8|41409.3|41389.3|5
1734491440000|2024-12-18 03:10:40|41407.3|41387.3|41409.3|41389.3|41411.8|41391.8|41406.8|41386.8|2
1734491450000|2024-12-18 03:10:50|41411.8|41391.8|41409.3|41389.3|41411.8|41391.8|41409.3|41389.3|0
1734491460000|2024-12-18 03:11:00|41406.8|41386.8|41406.8|41386.8|41406.8|41386.8|41401.8|41381.8|5
1734491470000|2024-12-18 03:11:10|41409.3|41389.3|41406.8|41386.8|41409.3|41389.3|41406.8|41386.8|1
1734491480000|2024-12-18 03:11:20|41404.3|41384.3|41406.8|41386.8|41406.8|41386.8|41404.3|41384.3|4
1734491510000|2024-12-18 03:11:50|41404.3|41384.3|41402.3|41382.3|41404.3|41384.3|41401.8|41381.8|1
1734491520000|2024-12-18 03:12:00|41404.3|41384.3|41396.8|41376.8|41404.3|41384.3|41394.8|41374.8|14
1734491530000|2024-12-18 03:12:10|41394.3|41374.3|41381.8|41361.8|41394.3|41374.3|41379.3|41359.3|56
1734491540000|2024-12-18 03:12:20|41377.9|41357.9|41375.4|41355.4|41382.3|41362.3|41372.9|41352.9|74
1734491550000|2024-12-18 03:12:30|41374.8|41354.8|41372.9|41352.9|41376|41356|41371|41351|27
1734491560000|2024-12-18 03:12:40|41375.4|41355.4|41377.9|41357.9|41380.4|41360.4|41375.4|41355.4|12
1734491570000|2024-12-18 03:12:50|41379.8|41359.8|41382.9|41362.9|41387.9|41367.9|41379.8|41359.8|4
1734491580000|2024-12-18 03:13:00|41380.4|41360.4|41380.4|41360.4|41380.4|41360.4|41377.9|41357.9|2
1734491590000|2024-12-18 03:13:10|41379.8|41359.8|41375.4|41355.4|41379.8|41359.8|41375.4|41355.4|7
1734491600000|2024-12-18 03:13:20|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|41372.9|41352.9|5
1734491610000|2024-12-18 03:13:30|41375.4|41355.4|41372.9|41352.9|41375.4|41355.4|41372.9|41352.9|0
1734491620000|2024-12-18 03:13:40|41373.5|41353.5|41377.9|41357.9|41377.9|41357.9|41373.5|41353.5|1
1734491630000|2024-12-18 03:13:50|41380.4|41360.4|41382.3|41362.3|41384.8|41364.8|41380.4|41360.4|90
1734491640000|2024-12-18 03:14:00|41381.8|41361.8|41381.8|41361.8|41384.3|41364.3|41381.8|41361.8|3
1734491650000|2024-12-18 03:14:10|41384.3|41364.3|41388.7|41368.7|41388.7|41368.7|41384.3|41364.3|3
1734491660000|2024-12-18 03:14:20|41389.3|41369.3|41389.3|41369.3|41390.6|41370.6|41386.8|41366.8|1
1734491670000|2024-12-18 03:14:30|41387.3|41367.3|41391.8|41371.8|41391.8|41371.8|41386.8|41366.8|1
1734491690000|2024-12-18 03:14:50|41389.8|41369.8|41386.8|41366.8|41391.8|41371.8|41386.8|41366.8|6
1734491700000|2024-12-18 03:15:00|41387.3|41367.3|41387.4|41367.4|41389.8|41369.8|41387.3|41367.3|5
1734491710000|2024-12-18 03:15:10|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|1
1734491720000|2024-12-18 03:15:20|41382.9|41362.9|41384.9|41364.9|41384.9|41364.9|41382.9|41362.9|6
1734491730000|2024-12-18 03:15:30|41386.8|41366.8|41384.9|41364.9|41386.8|41366.8|41382.4|41362.4|1
1734491740000|2024-12-18 03:15:40|41386.8|41366.8|41384.9|41364.9|41387.4|41367.4|41384.9|41364.9|2
1734491750000|2024-12-18 03:15:50|41384.3|41364.3|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|0
1734491760000|2024-12-18 03:16:00|41380.4|41360.4|41382.4|41362.4|41382.4|41362.4|41377.4|41357.4|9
1734491770000|2024-12-18 03:16:10|41384.9|41364.9|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|0
1734491830000|2024-12-18 03:17:10|41380.4|41360.4|41379.9|41359.9|41380.4|41360.4|41377.4|41357.4|8
1734491840000|2024-12-18 03:17:20|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|1
1734491850000|2024-12-18 03:17:30|41377.4|41357.4|41379.9|41359.9|41381.8|41361.8|41377.4|41357.4|1
1734491860000|2024-12-18 03:17:40|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41380.4|41360.4|0
1734491870000|2024-12-18 03:17:50|||||||||2
1734491880000|2024-12-18 03:18:00|41382.9|41362.9|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|2
1734491900000|2024-12-18 03:18:20|41379.9|41359.9|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|1
1734491910000|2024-12-18 03:18:30|41379.9|41359.9|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|0
1734491920000|2024-12-18 03:18:40|41379.9|41359.9|41382.9|41362.9|41384.9|41364.9|41379.9|41359.9|0
1734491930000|2024-12-18 03:18:50|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41379.9|41359.9|0
1734491940000|2024-12-18 03:19:00|41384.3|41364.3|41379.9|41359.9|41384.3|41364.3|41379.9|41359.9|1
1734491950000|2024-12-18 03:19:10|41382.4|41362.4|41382.4|41362.4|41384.3|41364.3|41382.4|41362.4|4
1734491970000|2024-12-18 03:19:30|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|2
1734491980000|2024-12-18 03:19:40|41381.8|41361.8|41379.9|41359.9|41381.8|41361.8|41377.4|41357.4|1
1734491990000|2024-12-18 03:19:50|41377.4|41357.4|41372.4|41352.4|41377.4|41357.4|41372.4|41352.4|7
1734492000000|2024-12-18 03:20:00|41369.9|41349.9|41376.8|41356.8|41376.8|41356.8|41369.9|41349.9|2
1734492010000|2024-12-18 03:20:10|41377.4|41357.4|41382.4|41362.4|41382.4|41362.4|41377.4|41357.4|2
1734492020000|2024-12-18 03:20:20|41379.9|41359.9|41381.8|41361.8|41381.8|41361.8|41379.9|41359.9|0
1734492030000|2024-12-18 03:20:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|2
1734492040000|2024-12-18 03:20:40|41380.5|41360.5|41377.4|41357.4|41380.5|41360.5|41377.4|41357.4|2
1734492050000|2024-12-18 03:20:50|41375.5|41355.5|41377.4|41357.4|41377.4|41357.4|41375.5|41355.5|0
1734492060000|2024-12-18 03:21:00|41375.5|41355.5|41372.4|41352.4|41377.4|41357.4|41372.4|41352.4|9
1734492070000|2024-12-18 03:21:10|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|2
1734492080000|2024-12-18 03:21:20|41367.4|41347.4|41369.9|41349.9|41369.9|41349.9|41367.4|41347.4|0
1734492090000|2024-12-18 03:21:30|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|6
1734492100000|2024-12-18 03:21:40|41374.3|41354.3|41375.5|41355.5|41377.4|41357.4|41374.3|41354.3|0
1734492110000|2024-12-18 03:21:50|41374.9|41354.9|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|0
1734492120000|2024-12-18 03:22:00|41370.5|41350.5|41372.4|41352.4|41372.4|41352.4|41370.5|41350.5|1
1734492130000|2024-12-18 03:22:10|41370.5|41350.5|41372.4|41352.4|41372.4|41352.4|41369.9|41349.9|3
1734492140000|2024-12-18 03:22:20|41371.8|41351.8|41368|41348|41372.4|41352.4|41368|41348|4
1734492150000|2024-12-18 03:22:30|41372.4|41352.4|41367.4|41347.4|41372.4|41352.4|41367.4|41347.4|4
1734492160000|2024-12-18 03:22:40|41365.5|41345.5|41367.4|41347.4|41367.4|41347.4|41364.9|41344.9|0
1734492170000|2024-12-18 03:22:50|41365.5|41345.5|41364.9|41344.9|41367.4|41347.4|41362.4|41342.4|6
1734492180000|2024-12-18 03:23:00|41363|41343|41362.4|41342.4|41363|41343|41362.4|41342.4|2
1734492190000|2024-12-18 03:23:10|||||||||3
1734492200000|2024-12-18 03:23:20|41363|41343|41363|41343|41363|41343|41363|41343|4
1734492210000|2024-12-18 03:23:30|41364.9|41344.9|41369.9|41349.9|41369.9|41349.9|41364.9|41344.9|2
1734492220000|2024-12-18 03:23:40|41372.4|41352.4|41377.4|41357.4|41377.4|41357.4|41372.4|41352.4|3
1734492240000|2024-12-18 03:24:00|41379.3|41359.3|41377.4|41357.4|41379.9|41359.9|41377.4|41357.4|3
1734492250000|2024-12-18 03:24:10|41379.9|41359.9|41379.9|41359.9|41382.4|41362.4|41377.4|41357.4|7
1734492260000|2024-12-18 03:24:20|41382.4|41362.4|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|3
1734492270000|2024-12-18 03:24:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|0
1734492280000|2024-12-18 03:24:40|41380.5|41360.5|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|0
1734492290000|2024-12-18 03:24:50|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|2
1734492300000|2024-12-18 03:25:00|41377.4|41357.4|41381.8|41361.8|41381.8|41361.8|41376.8|41356.8|6
1734492310000|2024-12-18 03:25:10|41383.7|41363.7|41379.3|41359.3|41383.7|41363.7|41379.3|41359.3|2
1734492320000|2024-12-18 03:25:20|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|0
1734492330000|2024-12-18 03:25:30|41371.8|41351.8|41376.8|41356.8|41376.8|41356.8|41371.8|41351.8|0
1734492340000|2024-12-18 03:25:40|41376.2|41356.2|41376.8|41356.8|41376.8|41356.8|41374.3|41354.3|1
1734492350000|2024-12-18 03:25:50|41374.3|41354.3|41371.8|41351.8|41374.3|41354.3|41371.8|41351.8|0
1734492360000|2024-12-18 03:26:00|41369.9|41349.9|41367.4|41347.4|41371.8|41351.8|41367.4|41347.4|2
1734492370000|2024-12-18 03:26:10|41369.3|41349.3|41369.3|41349.3|41371.8|41351.8|41369.3|41349.3|1
1734492380000|2024-12-18 03:26:20|41371.8|41351.8|41371.8|41351.8|41374.3|41354.3|41371.8|41351.8|2
1734492390000|2024-12-18 03:26:30|41374.3|41354.3|41369.3|41349.3|41374.3|41354.3|41369.3|41349.3|3
1734492400000|2024-12-18 03:26:40|||||||||5
1734492410000|2024-12-18 03:26:50|41371.8|41351.8|41366.8|41346.8|41371.8|41351.8|41366.8|41346.8|1
1734492420000|2024-12-18 03:27:00|||||||||2
1734492430000|2024-12-18 03:27:10|41364.9|41344.9|41364.3|41344.3|41364.9|41344.9|41364.3|41344.3|3
1734492440000|2024-12-18 03:27:20|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|1
1734492470000|2024-12-18 03:27:50|||||||||1
1734492480000|2024-12-18 03:28:00|41366.2|41346.2|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|5
1734492490000|2024-12-18 03:28:10|41368.7|41348.7|41366.8|41346.8|41368.7|41348.7|41366.8|41346.8|4
1734492500000|2024-12-18 03:28:20|41369.3|41349.3|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|4
1734492510000|2024-12-18 03:28:30|41364.9|41344.9|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|1
1734492520000|2024-12-18 03:28:40|41369.3|41349.3|41371.8|41351.8|41371.8|41351.8|41369.3|41349.3|2
1734492530000|2024-12-18 03:28:50|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1734492540000|2024-12-18 03:29:00|41374.3|41354.3|41376.8|41356.8|41376.8|41356.8|41371.8|41351.8|5
1734492560000|2024-12-18 03:29:20|41379.3|41359.3|41381.8|41361.8|41381.8|41361.8|41379.3|41359.3|8
1734492570000|2024-12-18 03:29:30|||||||||1
1734492580000|2024-12-18 03:29:40|||||||||3
1734492590000|2024-12-18 03:29:50|41379.9|41359.9|41379.3|41359.3|41379.9|41359.9|41379.3|41359.3|3
1734492600000|2024-12-18 03:30:00|41378.7|41358.7|41376.8|41356.8|41378.7|41358.7|41376.8|41356.8|0
1734492610000|2024-12-18 03:30:10|41372.4|41352.4|41371.8|41351.8|41372.4|41352.4|41371.8|41351.8|2
1734492620000|2024-12-18 03:30:20|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41364.3|41344.3|9
1734492630000|2024-12-18 03:30:30|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|1
1734492640000|2024-12-18 03:30:40|41362.4|41342.4|41359.3|41339.3|41362.4|41342.4|41359.3|41339.3|7
1734492650000|2024-12-18 03:30:50|41356.8|41336.8|41359.3|41339.3|41359.3|41339.3|41356.8|41336.8|1
1734492660000|2024-12-18 03:31:00|41357.4|41337.4|41346.8|41326.8|41357.4|41337.4|41346.8|41326.8|12
1734492670000|2024-12-18 03:31:10|41346.2|41326.2|41346.8|41326.8|41346.8|41326.8|41344.3|41324.3|1
1734492680000|2024-12-18 03:31:20|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|41349.3|41329.3|20
1734492700000|2024-12-18 03:31:40|41348.7|41328.7|41346.8|41326.8|41349.3|41329.3|41346.8|41326.8|1
1734492720000|2024-12-18 03:32:00|41344.9|41324.9|41346.8|41326.8|41346.8|41326.8|41344.9|41324.9|4
1734492730000|2024-12-18 03:32:10|41344.3|41324.3|41346.8|41326.8|41346.8|41326.8|41344.3|41324.3|2
1734492740000|2024-12-18 03:32:20|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|5
1734492750000|2024-12-18 03:32:30|41341.2|41321.2|41336.8|41316.8|41341.2|41321.2|41334.9|41314.9|22
1734492760000|2024-12-18 03:32:40|41339.3|41319.3|41339.3|41319.3|41339.3|41319.3|41336.8|41316.8|1
1734492770000|2024-12-18 03:32:50|41339.9|41319.9|41339.3|41319.3|41339.9|41319.9|41339.3|41319.3|0
1734492780000|2024-12-18 03:33:00|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|41336.8|41316.8|0
1734492800000|2024-12-18 03:33:20|||||||||1
1734492810000|2024-12-18 03:33:30|||||||||5
1734492820000|2024-12-18 03:33:40|41334.3|41314.3|41336.8|41316.8|41336.8|41316.8|41334.3|41314.3|2
1734492830000|2024-12-18 03:33:50|41334.9|41314.9|41336.8|41316.8|41336.8|41316.8|41334.3|41314.3|0
1734492840000|2024-12-18 03:34:00|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|41334.3|41314.3|3
1734492850000|2024-12-18 03:34:10|41336.8|41316.8|41331.8|41311.8|41336.8|41316.8|41331.8|41311.8|0
1734492860000|2024-12-18 03:34:20|41333.7|41313.7|41334.3|41314.3|41334.3|41314.3|41332.4|41312.4|1
1734492870000|2024-12-18 03:34:30|41336.2|41316.2|41334.3|41314.3|41336.8|41316.8|41334.3|41314.3|1
1734492880000|2024-12-18 03:34:40|41334.9|41314.9|41336.8|41316.8|41336.8|41316.8|41334.3|41314.3|0
1734492900000|2024-12-18 03:35:00|41338.7|41318.7|41339.3|41319.3|41339.3|41319.3|41336.8|41316.8|2
1734492910000|2024-12-18 03:35:10|41341.8|41321.8|41336.8|41316.8|41341.8|41321.8|41336.8|41316.8|0
1734492930000|2024-12-18 03:35:30|||||||||4
1734492940000|2024-12-18 03:35:40|||||||||1
1734492950000|2024-12-18 03:35:50|41340.6|41320.6|41341.8|41321.8|41341.8|41321.8|41340.6|41320.6|3
1734492960000|2024-12-18 03:36:00|41344.3|41324.3|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|5
1734492970000|2024-12-18 03:36:10|41344.3|41324.3|41341.8|41321.8|41344.3|41324.3|41341.8|41321.8|0
1734492980000|2024-12-18 03:36:20|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|1
1734492990000|2024-12-18 03:36:30|41344.9|41324.9|41346.8|41326.8|41346.8|41326.8|41344.9|41324.9|8
1734493000000|2024-12-18 03:36:40|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|41344.3|41324.3|0
1734493010000|2024-12-18 03:36:50|41346.2|41326.2|41344.3|41324.3|41346.8|41326.8|41344.3|41324.3|0
1734493020000|2024-12-18 03:37:00|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|5
1734493040000|2024-12-18 03:37:20|41341.8|41321.8|41333.6|41313.6|41341.8|41321.8|41333.6|41313.6|14
1734493050000|2024-12-18 03:37:30|41333|41313|41328|41308|41333|41313|41328|41308|1
1734493060000|2024-12-18 03:37:40|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|5
1734493090000|2024-12-18 03:38:10|41326.8|41306.8|41327.4|41307.4|41327.4|41307.4|41324.9|41304.9|1
1734493100000|2024-12-18 03:38:20|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|5
1734493110000|2024-12-18 03:38:30|41321.8|41301.8|41317.4|41297.4|41321.8|41301.8|41317.4|41297.4|15
1734493120000|2024-12-18 03:38:40|41318|41298|41321.8|41301.8|41321.8|41301.8|41318|41298|3
1734493140000|2024-12-18 03:39:00|41319.3|41299.3|41319.3|41299.3|41323.7|41303.7|41319.3|41299.3|2
1734493150000|2024-12-18 03:39:10|41321.8|41301.8|41324.3|41304.3|41324.3|41304.3|41321.8|41301.8|6
1734493160000|2024-12-18 03:39:20|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1734493170000|2024-12-18 03:39:30|41322.4|41302.4|41324.3|41304.3|41324.3|41304.3|41322.4|41302.4|0
1734493180000|2024-12-18 03:39:40|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|3
1734493190000|2024-12-18 03:39:50|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|2
1734493200000|2024-12-18 03:40:00|41330.7|41310.7|41329.3|41309.3|41331.8|41311.8|41329.3|41309.3|1
1734493210000|2024-12-18 03:40:10|41331.8|41311.8|41326.8|41306.8|41331.8|41311.8|41326.8|41306.8|0
1734493230000|2024-12-18 03:40:30|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|41329.3|41309.3|1
1734493250000|2024-12-18 03:40:50|41326.8|41306.8|41326.8|41306.8|41329.3|41309.3|41326.8|41306.8|0
1734493270000|2024-12-18 03:41:10|||||||||1
1734493300000|2024-12-18 03:41:40|41324.9|41304.9|41326.8|41306.8|41326.8|41306.8|41324.3|41304.3|0
1734493310000|2024-12-18 03:41:50|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|0
1734493320000|2024-12-18 03:42:00|41323|41303|41324.9|41304.9|41324.9|41304.9|41322.4|41302.4|1
1734493360000|2024-12-18 03:42:40|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|0
1734493370000|2024-12-18 03:42:50|||||||||1
1734493390000|2024-12-18 03:43:10|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|2
1734493440000|2024-12-18 03:44:00|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|1
1734493450000|2024-12-18 03:44:10|||||||||3
1734493460000|2024-12-18 03:44:20|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|41316.8|41296.8|4
1734493470000|2024-12-18 03:44:30|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|1
1734493490000|2024-12-18 03:44:50|41319.3|41299.3|41316.8|41296.8|41321.8|41301.8|41316.8|41296.8|1
1734493500000|2024-12-18 03:45:00|||||||||2
1734493530000|2024-12-18 03:45:30|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|5
1734493540000|2024-12-18 03:45:40|41319.3|41299.3|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|6
1734493550000|2024-12-18 03:45:50|41321.8|41301.8|41319.3|41299.3|41321.8|41301.8|41319.3|41299.3|1
1734493560000|2024-12-18 03:46:00|41318.8|41298.8|41316.8|41296.8|41318.8|41298.8|41316.8|41296.8|4
1734493570000|2024-12-18 03:46:10|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|41319.3|41299.3|1
1734493590000|2024-12-18 03:46:30|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|0
1734493600000|2024-12-18 03:46:40|||||||||1
1734493610000|2024-12-18 03:46:50|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|0
1734493620000|2024-12-18 03:47:00|41326.3|41306.3|41329.3|41309.3|41329.3|41309.3|41326.3|41306.3|2
1734493630000|2024-12-18 03:47:10|||||||||2
1734493640000|2024-12-18 03:47:20|||||||||1
1734493650000|2024-12-18 03:47:30|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|41331.8|41311.8|0
1734493660000|2024-12-18 03:47:40|41329.9|41309.9|41329.3|41309.3|41329.9|41309.9|41329.3|41309.3|0
1734493680000|2024-12-18 03:48:00|41326.8|41306.8|41329.3|41309.3|41329.3|41309.3|41326.8|41306.8|4
1734493710000|2024-12-18 03:48:30|41329.4|41309.4|41334.4|41314.4|41334.4|41314.4|41329.4|41309.4|3
1734493720000|2024-12-18 03:48:40|||||||||1
1734493740000|2024-12-18 03:49:00|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|41336.3|41316.3|1
1734493760000|2024-12-18 03:49:20|41334.4|41314.4|41334.4|41314.4|41336.9|41316.9|41331.9|41311.9|1
1734493770000|2024-12-18 03:49:30|41336.9|41316.9|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|0
1734493780000|2024-12-18 03:49:40|41336.3|41316.3|41336.9|41316.9|41336.9|41316.9|41336.3|41316.3|0
1734493790000|2024-12-18 03:49:50|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|1
1734493800000|2024-12-18 03:50:00|41332.4|41312.4|41336.9|41316.9|41336.9|41316.9|41331.9|41311.9|1
1734493820000|2024-12-18 03:50:20|||||||||2
1734493830000|2024-12-18 03:50:30|41339.4|41319.4|41341.9|41321.9|41341.9|41321.9|41336.9|41316.9|1
1734493840000|2024-12-18 03:50:40|||||||||2
1734493850000|2024-12-18 03:50:50|41354.4|41334.4|41356.9|41336.9|41359.4|41339.4|41354.4|41334.4|12
1734493860000|2024-12-18 03:51:00|||||||||1
1734493870000|2024-12-18 03:51:10|41359.4|41339.4|41354.4|41334.4|41359.4|41339.4|41354.4|41334.4|4
1734493890000|2024-12-18 03:51:30|41356.3|41336.3|41351.9|41331.9|41356.3|41336.3|41351.9|41331.9|5
1734493910000|2024-12-18 03:51:50|||||||||2
1734493920000|2024-12-18 03:52:00|||||||||1
1734493970000|2024-12-18 03:52:50|41354.4|41334.4|41356.3|41336.3|41356.3|41336.3|41354.4|41334.4|3
1734493980000|2024-12-18 03:53:00|41356.9|41336.9|41351.9|41331.9|41356.9|41336.9|41351.9|41331.9|2
1734494000000|2024-12-18 03:53:20|41353|41333|41356.9|41336.9|41356.9|41336.9|41353|41333|2
1734494010000|2024-12-18 03:53:30|||||||||7
1734494020000|2024-12-18 03:53:40|||||||||3
1734494040000|2024-12-18 03:54:00|||||||||2
1734494090000|2024-12-18 03:54:50|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|41359.4|41339.4|15
1734494100000|2024-12-18 03:55:00|41355.7|41335.7|41351.9|41331.9|41355.7|41335.7|41351.9|41331.9|5
1734494110000|2024-12-18 03:55:10|41353.8|41333.8|41351.9|41331.9|41353.8|41333.8|41351.9|41331.9|2
1734494120000|2024-12-18 03:55:20|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|41354.4|41334.4|0
1734494140000|2024-12-18 03:55:40|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|41351.9|41331.9|3
1734494170000|2024-12-18 03:56:10|||||||||4
1734494220000|2024-12-18 03:57:00|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|2
1734494230000|2024-12-18 03:57:10|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|1
1734494240000|2024-12-18 03:57:20|41344.4|41324.4|41346.9|41326.9|41346.9|41326.9|41344.4|41324.4|1
1734494250000|2024-12-18 03:57:30|41344.4|41324.4|41346.9|41326.9|41346.9|41326.9|41344.4|41324.4|0
1734494360000|2024-12-18 03:59:20|||||||||1
1734494380000|2024-12-18 03:59:40|||||||||1
1734494390000|2024-12-18 03:59:50|||||||||1
1734494400000|2024-12-18 04:00:00|41344.4|41324.4|41341.9|41321.9|41344.4|41324.4|41341.9|41321.9|6
1734494410000|2024-12-18 04:00:10|41340|41320|41336.9|41316.9|41340|41320|41336.9|41316.9|3
1734494430000|2024-12-18 04:00:30|41338.8|41318.8|41341.9|41321.9|41341.9|41321.9|41338.8|41318.8|4
1734494440000|2024-12-18 04:00:40|41344.4|41324.4|41341.9|41321.9|41344.4|41324.4|41341.9|41321.9|3
1734494450000|2024-12-18 04:00:50|41343.8|41323.8|41351.9|41331.9|41351.9|41331.9|41343.8|41323.8|7
1734494460000|2024-12-18 04:01:00|41353.8|41333.8|41361.9|41341.9|41361.9|41341.9|41353.8|41333.8|1
1734494470000|2024-12-18 04:01:10|41364.4|41344.4|41364.4|41344.4|41366.3|41346.3|41361.9|41341.9|3
1734494480000|2024-12-18 04:01:20|41366.9|41346.9|41361.9|41341.9|41366.9|41346.9|41361.9|41341.9|17
1734494490000|2024-12-18 04:01:30|41359.4|41339.4|41361.9|41341.9|41361.9|41341.9|41359.4|41339.4|1
1734494500000|2024-12-18 04:01:40|41359.4|41339.4|41359.4|41339.4|41361.9|41341.9|41359.4|41339.4|0
1734494510000|2024-12-18 04:01:50|41355.6|41335.6|41355|41335|41355.6|41335.6|41355|41335|1
1734494540000|2024-12-18 04:02:20|||||||||1
1734494560000|2024-12-18 04:02:40|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|41356.9|41336.9|3
1734494580000|2024-12-18 04:03:00|41354.4|41334.4|41354.4|41334.4|41356.3|41336.3|41354.4|41334.4|0
1734494590000|2024-12-18 04:03:10|41353.8|41333.8|41351.9|41331.9|41353.8|41333.8|41351.9|41331.9|1
1734494620000|2024-12-18 04:03:40|41346.9|41326.9|41348.1|41328.1|41351.9|41331.9|41346.9|41326.9|7
1734494630000|2024-12-18 04:03:50|41346.9|41326.9|41349.4|41329.4|41349.4|41329.4|41346.9|41326.9|0
1734494640000|2024-12-18 04:04:00|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1734494650000|2024-12-18 04:04:10|||||||||4
1734494680000|2024-12-18 04:04:40|41349.4|41329.4|41351.9|41331.9|41351.9|41331.9|41349.4|41329.4|14
1734494690000|2024-12-18 04:04:50|||||||||3
1734494700000|2024-12-18 04:05:00|41354.4|41334.4|41351.9|41331.9|41354.4|41334.4|41351.9|41331.9|1
1734494720000|2024-12-18 04:05:20|||||||||2
1734494750000|2024-12-18 04:05:50|41350|41330|41350|41330|41350|41330|41350|41330|1
1734494790000|2024-12-18 04:06:30|||||||||3
1734494810000|2024-12-18 04:06:50|41349.4|41329.4|41344.4|41324.4|41349.4|41329.4|41341.9|41321.9|6
1734494820000|2024-12-18 04:07:00|41345|41325|41344.4|41324.4|41346.3|41326.3|41344.4|41324.4|2
1734494840000|2024-12-18 04:07:20|41342.5|41322.5|41341.9|41321.9|41342.5|41322.5|41341.9|41321.9|0
1734494850000|2024-12-18 04:07:30|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|1
1734494860000|2024-12-18 04:07:40|41345|41325|41341.9|41321.9|41345|41325|41341.9|41321.9|5
1734494870000|2024-12-18 04:07:50|41339.4|41319.4|41339.4|41319.4|41341.3|41321.3|41339.4|41319.4|1
1734494880000|2024-12-18 04:08:00|||||||||5
1734494890000|2024-12-18 04:08:10|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|4
1734494900000|2024-12-18 04:08:20|41335|41315|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|1
1734494910000|2024-12-18 04:08:30|||||||||1
1734494930000|2024-12-18 04:08:50|41331.9|41311.9|41326.9|41306.9|41331.9|41311.9|41326.9|41306.9|3
1734494940000|2024-12-18 04:09:00|41325|41305|41324.4|41304.4|41325|41305|41324.4|41304.4|2
1734494960000|2024-12-18 04:09:20|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|0
1734494970000|2024-12-18 04:09:30|41325.7|41305.7|41325|41305|41325.7|41305.7|41325|41305|3
1734494980000|2024-12-18 04:09:40|41323.8|41303.8|41324.4|41304.4|41324.4|41304.4|41321.9|41301.9|0
1734494990000|2024-12-18 04:09:50|41326.9|41306.9|41324.4|41304.4|41326.9|41306.9|41324.4|41304.4|1
1734495000000|2024-12-18 04:10:00|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|1
1734495010000|2024-12-18 04:10:10|41322.5|41302.5|41326.9|41306.9|41326.9|41306.9|41322.5|41302.5|5
1734495020000|2024-12-18 04:10:20|41327.5|41307.5|41329.4|41309.4|41329.4|41309.4|41327.5|41307.5|3
1734495040000|2024-12-18 04:10:40|41327.5|41307.5|41331.3|41311.3|41331.3|41311.3|41326.9|41306.9|0
1734495090000|2024-12-18 04:11:30|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|1
1734495120000|2024-12-18 04:12:00|41328.8|41308.8|41326.9|41306.9|41328.8|41308.8|41326.9|41306.9|0
1734495130000|2024-12-18 04:12:10|41328.8|41308.8|41329.4|41309.4|41329.4|41309.4|41328.8|41308.8|2
1734495150000|2024-12-18 04:12:30|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|3
1734495160000|2024-12-18 04:12:40|41325|41305|41324.4|41304.4|41325|41305|41324.4|41304.4|0
1734495250000|2024-12-18 04:14:10|||||||||3
1734495260000|2024-12-18 04:14:20|41322.5|41302.5|41321.9|41301.9|41322.5|41302.5|41321.9|41301.9|0
1734495280000|2024-12-18 04:14:40|41322.5|41302.5|41326.9|41306.9|41326.9|41306.9|41321.9|41301.9|2
1734495290000|2024-12-18 04:14:50|41324.4|41304.4|41321.9|41301.9|41326.9|41306.9|41321.9|41301.9|3
1734495300000|2024-12-18 04:15:00|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|5
1734495310000|2024-12-18 04:15:10|41317.5|41297.5|41315|41295|41320|41300|41315|41295|7
1734495320000|2024-12-18 04:15:20|||||||||2
1734495330000|2024-12-18 04:15:30|||||||||6
1734495340000|2024-12-18 04:15:40|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|2
1734495350000|2024-12-18 04:15:50|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41315|41295|0
1734495410000|2024-12-18 04:16:50|||||||||1
1734495450000|2024-12-18 04:17:30|||||||||1
1734495480000|2024-12-18 04:18:00|||||||||3
1734495500000|2024-12-18 04:18:20|||||||||2
1734495540000|2024-12-18 04:19:00|||||||||3
1734495550000|2024-12-18 04:19:10|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|1
1734495560000|2024-12-18 04:19:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1734495580000|2024-12-18 04:19:40|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|0
1734495590000|2024-12-18 04:19:50|||||||||1
1734495610000|2024-12-18 04:20:10|||||||||2
1734495630000|2024-12-18 04:20:30|41329.4|41309.4|41331.9|41311.9|41331.9|41311.9|41329.4|41309.4|2
1734495650000|2024-12-18 04:20:50|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|0
1734495690000|2024-12-18 04:21:30|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|1
1734495700000|2024-12-18 04:21:40|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|9
1734495750000|2024-12-18 04:22:30|41344.4|41324.4|41341.9|41321.9|41346.9|41326.9|41341.9|41321.9|3
1734495760000|2024-12-18 04:22:40|||||||||3
1734495820000|2024-12-18 04:23:40|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|1
1734495830000|2024-12-18 04:23:50|41340|41320|41341.9|41321.9|41341.9|41321.9|41340|41320|0
1734495840000|2024-12-18 04:24:00|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|1
1734495860000|2024-12-18 04:24:20|41346.9|41326.9|41348.9|41328.9|41348.9|41328.9|41346.9|41326.9|1
1734495870000|2024-12-18 04:24:30|||||||||1
1734495890000|2024-12-18 04:24:50|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|3
1734495900000|2024-12-18 04:25:00|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|41349.4|41329.4|1
1734495910000|2024-12-18 04:25:10|41347.5|41327.5|41349.4|41329.4|41349.4|41329.4|41346.9|41326.9|0
1734495920000|2024-12-18 04:25:20|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|41346.9|41326.9|0
1734495930000|2024-12-18 04:25:30|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|1
1734495960000|2024-12-18 04:26:00|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|6
1734495970000|2024-12-18 04:26:10|41340|41320|41338.9|41318.9|41340|41320|41338.9|41318.9|0
1734495990000|2024-12-18 04:26:30|41336.9|41316.9|41335|41315|41336.9|41316.9|41335|41315|4
1734496020000|2024-12-18 04:27:00|41332.5|41312.5|41334.5|41314.5|41334.5|41314.5|41332.5|41312.5|3
1734496030000|2024-12-18 04:27:10|41332|41312|41334.5|41314.5|41334.5|41314.5|41332|41312|0
1734496050000|2024-12-18 04:27:30|||||||||2
1734496060000|2024-12-18 04:27:40|||||||||1
1734496080000|2024-12-18 04:28:00|41332|41312|41332|41312|41332|41312|41332|41312|0
1734496100000|2024-12-18 04:28:20|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|0
1734496170000|2024-12-18 04:29:30|41332|41312|41332|41312|41332|41312|41332|41312|4
1734496220000|2024-12-18 04:30:20|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|0
1734496240000|2024-12-18 04:30:40|41335|41315|41339.5|41319.5|41339.5|41319.5|41335|41315|4
1734496250000|2024-12-18 04:30:50|41340|41320|41342|41322|41342|41322|41340|41320|3
1734496260000|2024-12-18 04:31:00|41344.5|41324.5|41342|41322|41344.5|41324.5|41342|41322|2
1734496280000|2024-12-18 04:31:20|41344.5|41324.5|41342|41322|41344.5|41324.5|41342|41322|0
1734496290000|2024-12-18 04:31:30|41343.9|41323.9|41344.5|41324.5|41344.5|41324.5|41342|41322|1
1734496300000|2024-12-18 04:31:40|41346.4|41326.4|41344.5|41324.5|41347|41327|41344.5|41324.5|0
1734496310000|2024-12-18 04:31:50|41347|41327|41347|41327|41347|41327|41344.5|41324.5|0
1734496330000|2024-12-18 04:32:10|41344.5|41324.5|41347|41327|41347|41327|41344.5|41324.5|1
1734496350000|2024-12-18 04:32:30|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|3
1734496360000|2024-12-18 04:32:40|||||||||1
1734496370000|2024-12-18 04:32:50|41352|41332|41352|41332|41352|41332|41352|41332|0
1734496390000|2024-12-18 04:33:10|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|2
1734496410000|2024-12-18 04:33:30|41347|41327|41347|41327|41349.5|41329.5|41347|41327|0
1734496430000|2024-12-18 04:33:50|41348.9|41328.9|41349.5|41329.5|41349.5|41329.5|41348.9|41328.9|0
1734496440000|2024-12-18 04:34:00|41347.6|41327.6|41349.5|41329.5|41349.5|41329.5|41347|41327|0
1734496450000|2024-12-18 04:34:10|41348.9|41328.9|41349.5|41329.5|41349.5|41329.5|41347|41327|0
1734496460000|2024-12-18 04:34:20|41347.6|41327.6|41347|41327|41347.6|41327.6|41347|41327|0
1734496470000|2024-12-18 04:34:30|41345.1|41325.1|41344.5|41324.5|41345.1|41325.1|41344.5|41324.5|0
1734496480000|2024-12-18 04:34:40|||||||||1
1734496490000|2024-12-18 04:34:50|41347|41327|41347|41327|41347|41327|41347|41327|0
1734496500000|2024-12-18 04:35:00|||||||||1
1734496510000|2024-12-18 04:35:10|41348.9|41328.9|41349.5|41329.5|41349.5|41329.5|41347|41327|0
1734496530000|2024-12-18 04:35:30|41351.4|41331.4|41352|41332|41352|41332|41351.4|41331.4|0
1734496550000|2024-12-18 04:35:50|41351.4|41331.4|41349.5|41329.5|41351.4|41331.4|41349.5|41329.5|1
1734496570000|2024-12-18 04:36:10|41352|41332|41352|41332|41352|41332|41352|41332|0
1734496600000|2024-12-18 04:36:40|||||||||1
1734496660000|2024-12-18 04:37:40|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|2
1734496690000|2024-12-18 04:38:10|41356.4|41336.4|41358.9|41338.9|41358.9|41338.9|41356.4|41336.4|1
1734496710000|2024-12-18 04:38:30|41361.4|41341.4|41362|41342|41362|41342|41361.4|41341.4|3
1734496750000|2024-12-18 04:39:10|||||||||5
1734496760000|2024-12-18 04:39:20|||||||||2
1734496790000|2024-12-18 04:39:50|41361.4|41341.4|41359.5|41339.5|41361.4|41341.4|41359.5|41339.5|0
1734496800000|2024-12-18 04:40:00|41362|41342|41362|41342|41362|41342|41359.5|41339.5|0
1734496820000|2024-12-18 04:40:20|41361.4|41341.4|41358.9|41338.9|41361.4|41341.4|41358.9|41338.9|1
1734496850000|2024-12-18 04:40:50|||||||||4
1734496860000|2024-12-18 04:41:00|41357|41337|41362|41342|41362|41342|41357|41337|3
1734496880000|2024-12-18 04:41:20|41360.1|41340.1|41362|41342|41362|41342|41360.1|41340.1|0
1734496890000|2024-12-18 04:41:30|41359.5|41339.5|41362|41342|41362|41342|41359.5|41339.5|0
1734496930000|2024-12-18 04:42:10|41359.5|41339.5|41361.4|41341.4|41361.4|41341.4|41359.5|41339.5|0
1734496940000|2024-12-18 04:42:20|41360.1|41340.1|41357|41337|41360.1|41340.1|41357|41337|0
1734496960000|2024-12-18 04:42:40|41357.6|41337.6|41359.5|41339.5|41359.5|41339.5|41357.6|41337.6|2
1734496980000|2024-12-18 04:43:00|41357.6|41337.6|41357|41337|41357.6|41337.6|41357|41337|0
1734497040000|2024-12-18 04:44:00|41360.8|41340.8|41362|41342|41362|41342|41360.8|41340.8|3
1734497050000|2024-12-18 04:44:10|||||||||2
1734497060000|2024-12-18 04:44:20|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|1
1734497080000|2024-12-18 04:44:40|41363.9|41343.9|41362|41342|41363.9|41343.9|41362|41342|1
1734497090000|2024-12-18 04:44:50|41363.9|41343.9|41364.5|41344.5|41364.5|41344.5|41362|41342|0
1734497100000|2024-12-18 04:45:00|41362.6|41342.6|41361.4|41341.4|41362.6|41342.6|41359.5|41339.5|1
1734497110000|2024-12-18 04:45:10|41360.1|41340.1|41359.5|41339.5|41362|41342|41359.5|41339.5|0
1734497120000|2024-12-18 04:45:20|41358.9|41338.9|41357|41337|41358.9|41338.9|41357|41337|0
1734497180000|2024-12-18 04:46:20|||||||||5
1734497240000|2024-12-18 04:47:20|41353.2|41333.2|41352|41332|41353.2|41333.2|41352|41332|12
1734497290000|2024-12-18 04:48:10|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|0
1734497300000|2024-12-18 04:48:20|41347|41327|41347|41327|41347|41327|41344.5|41324.5|1
1734497320000|2024-12-18 04:48:40|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|41344.5|41324.5|0
1734497330000|2024-12-18 04:48:50|41346.4|41326.4|41347|41327|41347|41327|41346.4|41326.4|0
1734497380000|2024-12-18 04:49:40|||||||||2
1734497410000|2024-12-18 04:50:10|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|2
1734497420000|2024-12-18 04:50:20|41351.4|41331.4|41349.5|41329.5|41352|41332|41349.5|41329.5|0
1734497430000|2024-12-18 04:50:30|41351.4|41331.4|41349.5|41329.5|41352|41332|41349.5|41329.5|0
1734497440000|2024-12-18 04:50:40|41352|41332|41352|41332|41352|41332|41352|41332|1
1734497460000|2024-12-18 04:51:00|||||||||3
1734497470000|2024-12-18 04:51:10|||||||||4
1734497480000|2024-12-18 04:51:20|41355.1|41335.1|41354.5|41334.5|41355.1|41335.1|41354.5|41334.5|1
1734497500000|2024-12-18 04:51:40|41356.4|41336.4|41354.5|41334.5|41356.4|41336.4|41354.5|41334.5|0
1734497510000|2024-12-18 04:51:50|41356.4|41336.4|41357|41337|41357|41337|41356.4|41336.4|0
1734497520000|2024-12-18 04:52:00|41352|41332|41352|41332|41352|41332|41352|41332|4
1734497570000|2024-12-18 04:52:50|41357|41337|41356.4|41336.4|41357|41337|41355.1|41335.1|2
1734497580000|2024-12-18 04:53:00|41357|41337|41357|41337|41357|41337|41357|41337|0
1734497620000|2024-12-18 04:53:40|||||||||2
1734497690000|2024-12-18 04:54:50|||||||||1
1734497700000|2024-12-18 04:55:00|||||||||2
1734497720000|2024-12-18 04:55:20|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|1
1734497740000|2024-12-18 04:55:40|41352.6|41332.6|41352|41332|41352.6|41332.6|41352|41332|0
1734497750000|2024-12-18 04:55:50|||||||||2
1734497800000|2024-12-18 04:56:40|||||||||1
1734497810000|2024-12-18 04:56:50|||||||||1
1734497820000|2024-12-18 04:57:00|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|0
1734497830000|2024-12-18 04:57:10|41347|41327|41344.5|41324.5|41347|41327|41344.5|41324.5|1
1734497920000|2024-12-18 04:58:40|41347|41327|41347|41327|41347|41327|41347|41327|3
1734497930000|2024-12-18 04:58:50|||||||||1
1734497940000|2024-12-18 04:59:00|41347.6|41327.6|41347.6|41327.6|41349.5|41329.5|41347.6|41327.6|0
1734497950000|2024-12-18 04:59:10|41347|41327|41347|41327|41347|41327|41347|41327|0
1734497990000|2024-12-18 04:59:50|||||||||1
1734498000000|2024-12-18 05:00:00|41344.5|41324.5|41339.5|41319.5|41344.5|41324.5|41339.5|41319.5|5
1734498010000|2024-12-18 05:00:10|41342|41322|41343.9|41323.9|41343.9|41323.9|41339.5|41319.5|0
1734498030000|2024-12-18 05:00:30|41342|41322|41344.5|41324.5|41344.5|41324.5|41342|41322|1
1734498040000|2024-12-18 05:00:40|41342|41322|41344.5|41324.5|41344.5|41324.5|41342|41322|2
1734498050000|2024-12-18 05:00:50|41347|41327|41347.6|41327.6|41349.5|41329.5|41344.5|41324.5|0
1734498060000|2024-12-18 05:01:00|41347|41327|41344.5|41324.5|41349.5|41329.5|41344.5|41324.5|3
1734498070000|2024-12-18 05:01:10|41342|41322|41340.1|41320.1|41346.5|41326.5|41340.1|41320.1|2
1734498080000|2024-12-18 05:01:20|41342|41322|41344.5|41324.5|41344.5|41324.5|41339.5|41319.5|0
1734498090000|2024-12-18 05:01:30|41347|41327|41347|41327|41347|41327|41347|41327|0
1734498100000|2024-12-18 05:01:40|41349.5|41329.5|41349.5|41329.5|41349.5|41329.5|41347|41327|0
1734498120000|2024-12-18 05:02:00|41351.5|41331.5|41352.6|41332.6|41354.5|41334.5|41351.5|41331.5|0
1734498130000|2024-12-18 05:02:10|41352|41332|41349.5|41329.5|41354.5|41334.5|41349.5|41329.5|0
1734498140000|2024-12-18 05:02:20|41347.6|41327.6|41349.5|41329.5|41349.5|41329.5|41347.6|41327.6|3
1734498150000|2024-12-18 05:02:30|41348.4|41328.4|41346.5|41326.5|41348.4|41328.4|41344.5|41324.5|7
1734498160000|2024-12-18 05:02:40|41345.1|41325.1|41344.5|41324.5|41345.1|41325.1|41344.5|41324.5|0
1734498170000|2024-12-18 05:02:50|41347|41327|41347|41327|41347|41327|41347|41327|0
1734498180000|2024-12-18 05:03:00|41345.1|41325.1|41344.5|41324.5|41347|41327|41344.5|41324.5|3
1734498210000|2024-12-18 05:03:30|41347|41327|41344.5|41324.5|41347|41327|41344.5|41324.5|4
1734498220000|2024-12-18 05:03:40|41345.1|41325.1|41344.5|41324.5|41347|41327|41344.5|41324.5|1
1734498230000|2024-12-18 05:03:50|41342|41322|41344.5|41324.5|41344.5|41324.5|41342|41322|0
1734498300000|2024-12-18 05:05:00|41342.6|41322.6|41345.1|41325.1|41345.1|41325.1|41342|41322|1
1734498310000|2024-12-18 05:05:10|41344.5|41324.5|41344.6|41324.6|41347.1|41327.1|41344.5|41324.5|0
1734498320000|2024-12-18 05:05:20|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|0
1734498330000|2024-12-18 05:05:30|41345.1|41325.1|41347.1|41327.1|41347.1|41327.1|41344.6|41324.6|0
1734498340000|2024-12-18 05:05:40|41344.6|41324.6|41347.1|41327.1|41347.1|41327.1|41344.6|41324.6|0
1734498350000|2024-12-18 05:05:50|41344.6|41324.6|41344.6|41324.6|41347.1|41327.1|41344.6|41324.6|0
1734498360000|2024-12-18 05:06:00|41347.1|41327.1|41344.6|41324.6|41347.1|41327.1|41344.6|41324.6|0
1734498370000|2024-12-18 05:06:10|41347.1|41327.1|41347.1|41327.1|41347.1|41327.1|41344.6|41324.6|0
1734498410000|2024-12-18 05:06:50|41347.6|41327.6|41350.1|41330.1|41350.1|41330.1|41347.6|41327.6|11
1734498420000|2024-12-18 05:07:00|41349.6|41329.6|41347.6|41327.6|41349.6|41329.6|41347.6|41327.6|1
1734498450000|2024-12-18 05:07:30|41350.1|41330.1|41350.1|41330.1|41352.6|41332.6|41350.1|41330.1|2
1734498460000|2024-12-18 05:07:40|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|0
1734498490000|2024-12-18 05:08:10|41350.7|41330.7|41350.1|41330.1|41350.7|41330.7|41350.1|41330.1|1
1734498500000|2024-12-18 05:08:20|||||||||2
1734498510000|2024-12-18 05:08:30|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|0
1734498520000|2024-12-18 05:08:40|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|41345.1|41325.1|2
1734498530000|2024-12-18 05:08:50|41342.6|41322.6|41345.1|41325.1|41345.1|41325.1|41342.6|41322.6|0
1734498560000|2024-12-18 05:09:20|41342.6|41322.6|41345.2|41325.2|41345.2|41325.2|41342.6|41322.6|10
1734498570000|2024-12-18 05:09:30|41343.2|41323.2|41340.7|41320.7|41343.2|41323.2|41340.2|41320.2|4
1734498580000|2024-12-18 05:09:40|41342.7|41322.7|41342.7|41322.7|41342.7|41322.7|41340.2|41320.2|1
1734498590000|2024-12-18 05:09:50|41340.2|41320.2|41342.7|41322.7|41342.7|41322.7|41340.2|41320.2|1
1734498600000|2024-12-18 05:10:00|41342.1|41322.1|41337.7|41317.7|41342.1|41322.1|41337.7|41317.7|0
1734498610000|2024-12-18 05:10:10|41333.2|41313.2|41337.7|41317.7|41340.2|41320.2|41333.2|41313.2|15
1734498620000|2024-12-18 05:10:20|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|9
1734498630000|2024-12-18 05:10:30|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|10
1734498640000|2024-12-18 05:10:40|41323.2|41303.2|41325.2|41305.2|41327.7|41307.7|41322.7|41302.7|9
1734498660000|2024-12-18 05:11:00|41327.7|41307.7|41325.2|41305.2|41327.7|41307.7|41322.7|41302.7|11
1734498670000|2024-12-18 05:11:10|41320.2|41300.2|41322.7|41302.7|41322.7|41302.7|41320.2|41300.2|10
1734498680000|2024-12-18 05:11:20|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|5
1734498690000|2024-12-18 05:11:30|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|2
1734498700000|2024-12-18 05:11:40|41332.1|41312.1|41332.7|41312.7|41332.7|41312.7|41332.1|41312.1|1
1734498710000|2024-12-18 05:11:50|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|41335.2|41315.2|1
1734498720000|2024-12-18 05:12:00|41335.7|41315.7|41337.7|41317.7|41337.7|41317.7|41335.7|41315.7|0
1734498730000|2024-12-18 05:12:10|41340.2|41320.2|41340.2|41320.2|41340.2|41320.2|41340.2|41320.2|0
1734498740000|2024-12-18 05:12:20|||||||||2
1734498750000|2024-12-18 05:12:30|||||||||5
1734498760000|2024-12-18 05:12:40|41342.1|41322.1|41347.7|41327.7|41347.7|41327.7|41342.1|41322.1|7
1734498770000|2024-12-18 05:12:50|41349.6|41329.6|41352.7|41332.7|41352.7|41332.7|41349.6|41329.6|0
1734498780000|2024-12-18 05:13:00|41355.2|41335.2|41357.7|41337.7|41357.7|41337.7|41355.2|41335.2|0
1734498790000|2024-12-18 05:13:10|41361.5|41341.5|41362.7|41342.7|41362.7|41342.7|41361.5|41341.5|11
1734498800000|2024-12-18 05:13:20|41364.6|41344.6|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|3
1734498810000|2024-12-18 05:13:30|41367.1|41347.1|41367.7|41347.7|41367.7|41347.7|41367.1|41347.1|2
1734498820000|2024-12-18 05:13:40|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|3
1734498840000|2024-12-18 05:14:00|41367.1|41347.1|41362.7|41342.7|41367.7|41347.7|41362.7|41342.7|0
1734498850000|2024-12-18 05:14:10|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|0
1734498860000|2024-12-18 05:14:20|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|0
1734498870000|2024-12-18 05:14:30|||||||||1
1734498880000|2024-12-18 05:14:40|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|6
1734498890000|2024-12-18 05:14:50|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|5
1734498900000|2024-12-18 05:15:00|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41362.7|41342.7|1
1734498910000|2024-12-18 05:15:10|||||||||2
1734498920000|2024-12-18 05:15:20|||||||||2
1734498940000|2024-12-18 05:15:40|||||||||6
1734498950000|2024-12-18 05:15:50|||||||||12
1734498960000|2024-12-18 05:16:00|41360.2|41340.2|41362.7|41342.7|41362.7|41342.7|41360.2|41340.2|2
1734498970000|2024-12-18 05:16:10|||||||||10
1734498980000|2024-12-18 05:16:20|41364.6|41344.6|41364.6|41344.6|41364.6|41344.6|41364.6|41344.6|16
1734498990000|2024-12-18 05:16:30|41367.1|41347.1|41367.7|41347.7|41367.7|41347.7|41364.6|41344.6|14
1734499000000|2024-12-18 05:16:40|||||||||4
1734499010000|2024-12-18 05:16:50|41365.8|41345.8|41365.2|41345.2|41365.8|41345.8|41365.2|41345.2|0
1734499030000|2024-12-18 05:17:10|||||||||1
1734499050000|2024-12-18 05:17:30|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|41365.8|41345.8|0
1734499070000|2024-12-18 05:17:50|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|3
1734499080000|2024-12-18 05:18:00|||||||||1
1734499090000|2024-12-18 05:18:10|||||||||1
1734499120000|2024-12-18 05:18:40|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|41365.2|41345.2|0
1734499140000|2024-12-18 05:19:00|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|41362.7|41342.7|1
1734499160000|2024-12-18 05:19:20|41363.3|41343.3|41365.2|41345.2|41365.2|41345.2|41363.3|41343.3|1
1734499170000|2024-12-18 05:19:30|41363.3|41343.3|41362.7|41342.7|41363.3|41343.3|41362.7|41342.7|0
1734499190000|2024-12-18 05:19:50|41365.2|41345.2|41367.1|41347.1|41367.1|41347.1|41365.2|41345.2|3
1734499200000|2024-12-18 05:20:00|||||||||2
1734499230000|2024-12-18 05:20:30|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|41367.7|41347.7|1
1734499250000|2024-12-18 05:20:50|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|0
1734499260000|2024-12-18 05:21:00|41368.3|41348.3|41367.7|41347.7|41368.3|41348.3|41367.7|41347.7|0
1734499280000|2024-12-18 05:21:20|41369.6|41349.6|41370.2|41350.2|41370.2|41350.2|41369.6|41349.6|3
1734499290000|2024-12-18 05:21:30|41372.1|41352.1|41372.7|41352.7|41372.7|41352.7|41372.1|41352.1|0
1734499300000|2024-12-18 05:21:40|41373.3|41353.3|41387.1|41367.1|41387.1|41367.1|41373.3|41353.3|12
1734499310000|2024-12-18 05:21:50|41389.6|41369.6|41394.6|41374.6|41394.6|41374.6|41389.6|41369.6|4
1734499320000|2024-12-18 05:22:00|41397.1|41377.1|41402.1|41382.1|41402.1|41382.1|41397.1|41377.1|6
1734499330000|2024-12-18 05:22:10|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|3
1734499340000|2024-12-18 05:22:20|||||||||1
1734499350000|2024-12-18 05:22:30|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|1
1734499370000|2024-12-18 05:22:50|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|2
1734499380000|2024-12-18 05:23:00|41402.7|41382.7|41402.1|41382.1|41402.7|41382.7|41402.1|41382.1|2
1734499390000|2024-12-18 05:23:10|41399.6|41379.6|41402.1|41382.1|41402.1|41382.1|41399.6|41379.6|0
1734499410000|2024-12-18 05:23:30|41400.2|41380.2|41402.1|41382.1|41402.1|41382.1|41400.2|41380.2|0
1734499420000|2024-12-18 05:23:40|41402.7|41382.7|41412.1|41392.1|41414|41394|41402.7|41382.7|9
1734499430000|2024-12-18 05:23:50|41414|41394|41414.6|41394.6|41416.5|41396.5|41412.1|41392.1|0
1734499440000|2024-12-18 05:24:00|41412.1|41392.1|41414.6|41394.6|41417.1|41397.1|41412.1|41392.1|2
1734499450000|2024-12-18 05:24:10|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41414.6|41394.6|2
1734499460000|2024-12-18 05:24:20|41419|41399|41419|41399|41419|41399|41419|41399|1
1734499470000|2024-12-18 05:24:30|41417.1|41397.1|41419.6|41399.6|41419.6|41399.6|41417.1|41397.1|0
1734499480000|2024-12-18 05:24:40|41417.1|41397.1|41415.2|41395.2|41417.1|41397.1|41415.2|41395.2|3
1734499490000|2024-12-18 05:24:50|41414.6|41394.6|41409.6|41389.6|41414.6|41394.6|41409.6|41389.6|0
1734499500000|2024-12-18 05:25:00|41409|41389|41407.1|41387.1|41409|41389|41407.1|41387.1|1
1734499510000|2024-12-18 05:25:10|41404.6|41384.6|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|3
1734499520000|2024-12-18 05:25:20|41402.1|41382.1|41399|41379|41402.1|41382.1|41399|41379|5
1734499540000|2024-12-18 05:25:40|41394.6|41374.6|41389.6|41369.6|41394.6|41374.6|41389.6|41369.6|3
1734499550000|2024-12-18 05:25:50|41387.1|41367.1|41384.6|41364.6|41387.1|41367.1|41384.6|41364.6|0
1734499560000|2024-12-18 05:26:00|||||||||1
1734499570000|2024-12-18 05:26:10|41380.8|41360.8|41379.6|41359.6|41380.8|41360.8|41379.6|41359.6|3
1734499580000|2024-12-18 05:26:20|||||||||1
1734499590000|2024-12-18 05:26:30|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|1
1734499600000|2024-12-18 05:26:40|41381.5|41361.5|41382.1|41362.1|41382.1|41362.1|41379.6|41359.6|0
1734499610000|2024-12-18 05:26:50|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|1
1734499620000|2024-12-18 05:27:00|||||||||1
1734499640000|2024-12-18 05:27:20|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|2
1734499660000|2024-12-18 05:27:40|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|3
1734499680000|2024-12-18 05:28:00|||||||||3
1734499690000|2024-12-18 05:28:10|41379.6|41359.6|41387.7|41367.7|41387.7|41367.7|41379.6|41359.6|2
1734499700000|2024-12-18 05:28:20|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|0
1734499710000|2024-12-18 05:28:30|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|2
1734499730000|2024-12-18 05:28:50|41385.2|41365.2|41390.2|41370.2|41390.2|41370.2|41385.2|41365.2|8
1734499740000|2024-12-18 05:29:00|41387.7|41367.7|41390.2|41370.2|41390.2|41370.2|41387.7|41367.7|4
1734499750000|2024-12-18 05:29:10|41392.1|41372.1|41395.2|41375.2|41397.7|41377.7|41390.2|41370.2|8
1734499760000|2024-12-18 05:29:20|41397.7|41377.7|41395.2|41375.2|41397.7|41377.7|41392.7|41372.7|4
1734499770000|2024-12-18 05:29:30|41395.8|41375.8|41397.7|41377.7|41397.7|41377.7|41395.8|41375.8|0
1734499780000|2024-12-18 05:29:40|41399.6|41379.6|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|2
1734499790000|2024-12-18 05:29:50|41397.7|41377.7|41394.6|41374.6|41397.7|41377.7|41392.1|41372.1|5
1734499800000|2024-12-18 05:30:00|41402.1|41382.1|41402.7|41382.7|41412.1|41392.1|41392.7|41372.7|46
1734499810000|2024-12-18 05:30:10|41400.2|41380.2|41405.2|41385.2|41407.7|41387.7|41397.7|41377.7|14
1734499820000|2024-12-18 05:30:20|41407.7|41387.7|41407.7|41387.7|41412.1|41392.1|41407.7|41387.7|5
1734499830000|2024-12-18 05:30:30|41408.3|41388.3|41410.2|41390.2|41412.7|41392.7|41405.2|41385.2|7
1734499840000|2024-12-18 05:30:40|41412.1|41392.1|41409.6|41389.6|41412.7|41392.7|41407.7|41387.7|15
1734499850000|2024-12-18 05:30:50|41408.3|41388.3|41407.7|41387.7|41408.3|41388.3|41407.7|41387.7|2
1734499860000|2024-12-18 05:31:00|41405.8|41385.8|41407.7|41387.7|41407.7|41387.7|41402.7|41382.7|13
1734499870000|2024-12-18 05:31:10|41412.1|41392.1|41417.7|41397.7|41417.7|41397.7|41412.1|41392.1|11
1734499880000|2024-12-18 05:31:20|41417.1|41397.1|41413.3|41393.3|41417.7|41397.7|41412.7|41392.7|2
1734499890000|2024-12-18 05:31:30|41412.7|41392.7|41412.7|41392.7|41415.2|41395.2|41412.7|41392.7|0
1734499900000|2024-12-18 05:31:40|41414.6|41394.6|41417.7|41397.7|41417.7|41397.7|41414.6|41394.6|2
1734499920000|2024-12-18 05:32:00|41415.8|41395.8|41412.7|41392.7|41415.8|41395.8|41412.7|41392.7|6
1734499930000|2024-12-18 05:32:10|41413.3|41393.3|41417.7|41397.7|41417.7|41397.7|41413.3|41393.3|1
1734499940000|2024-12-18 05:32:20|41415.2|41395.2|41414.6|41394.6|41415.2|41395.2|41414.6|41394.6|1
1734499950000|2024-12-18 05:32:30|41415.2|41395.2|41414.6|41394.6|41415.2|41395.2|41412.7|41392.7|0
1734499960000|2024-12-18 05:32:40|41412.7|41392.7|41412.7|41392.7|41415.2|41395.2|41410.2|41390.2|1
1734499970000|2024-12-18 05:32:50|41410.2|41390.2|41405.2|41385.2|41412.7|41392.7|41405.2|41385.2|3
1734499980000|2024-12-18 05:33:00|41402.7|41382.7|41400.8|41380.8|41404.6|41384.6|41400.2|41380.2|3
1734499990000|2024-12-18 05:33:10|41402.7|41382.7|41402.1|41382.1|41402.7|41382.7|41400.2|41380.2|1
1734500000000|2024-12-18 05:33:20|41400.2|41380.2|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|0
1734500010000|2024-12-18 05:33:30|41398.3|41378.3|41399.6|41379.6|41400.2|41380.2|41397.7|41377.7|1
1734500020000|2024-12-18 05:33:40|41398.3|41378.3|41395.2|41375.2|41399.6|41379.6|41395.2|41375.2|2
1734500030000|2024-12-18 05:33:50|41393.3|41373.3|41387.7|41367.7|41393.3|41373.3|41385.8|41365.8|2
1734500040000|2024-12-18 05:34:00|41389.6|41369.6|41385.2|41365.2|41390.2|41370.2|41385.2|41365.2|2
1734500050000|2024-12-18 05:34:10|41387.1|41367.1|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|0
1734500060000|2024-12-18 05:34:20|41385.8|41365.8|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|0
1734500070000|2024-12-18 05:34:30|41390.2|41370.2|41392.7|41372.7|41392.7|41372.7|41390.2|41370.2|3
1734500080000|2024-12-18 05:34:40|41394.6|41374.6|41392.7|41372.7|41395.2|41375.2|41392.7|41372.7|2
1734500090000|2024-12-18 05:34:50|41395.2|41375.2|41397.7|41377.7|41397.7|41377.7|41392.7|41372.7|0
1734500100000|2024-12-18 05:35:00|41400.2|41380.2|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|1
1734500110000|2024-12-18 05:35:10|41397.7|41377.7|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|0
1734500120000|2024-12-18 05:35:20|41400.2|41380.2|41405.2|41385.2|41405.2|41385.2|41400.2|41380.2|3
1734500130000|2024-12-18 05:35:30|41403.3|41383.3|41405.2|41385.2|41405.2|41385.2|41402.7|41382.7|1
1734500140000|2024-12-18 05:35:40|41405.8|41385.8|41410.2|41390.2|41410.2|41390.2|41405.2|41385.2|0
1734500150000|2024-12-18 05:35:50|41408.3|41388.3|41405.2|41385.2|41410.2|41390.2|41405.2|41385.2|0
1734500160000|2024-12-18 05:36:00|41407.7|41387.7|41405.2|41385.2|41410.2|41390.2|41405.2|41385.2|0
1734500170000|2024-12-18 05:36:10|||||||||1
1734500180000|2024-12-18 05:36:20|41407.1|41387.1|41402.7|41382.7|41407.1|41387.1|41402.7|41382.7|1
1734500190000|2024-12-18 05:36:30|41405.2|41385.2|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|4
1734500200000|2024-12-18 05:36:40|41407.7|41387.7|41405.2|41385.2|41407.7|41387.7|41405.2|41385.2|1
1734500210000|2024-12-18 05:36:50|41403.3|41383.3|41403.3|41383.3|41404.6|41384.6|41400.8|41380.8|9
1734500220000|2024-12-18 05:37:00|41405.8|41385.8|41403.3|41383.3|41405.8|41385.8|41403.3|41383.3|4
1734500230000|2024-12-18 05:37:10|41401.4|41381.4|41396.4|41376.4|41401.4|41381.4|41396.4|41376.4|1
1734500240000|2024-12-18 05:37:20|41395.8|41375.8|41393.3|41373.3|41395.8|41375.8|41393.3|41373.3|0
1734500250000|2024-12-18 05:37:30|41395.2|41375.2|41395.8|41375.8|41395.8|41375.8|41395.2|41375.2|14
1734500260000|2024-12-18 05:37:40|41397.7|41377.7|41402.7|41382.7|41402.7|41382.7|41397.7|41377.7|0
1734500270000|2024-12-18 05:37:50|41400.8|41380.8|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|0
1734500280000|2024-12-18 05:38:00|41403.3|41383.3|41400.8|41380.8|41403.3|41383.3|41398.9|41378.9|1
1734500290000|2024-12-18 05:38:10|41402.7|41382.7|41400.8|41380.8|41405.2|41385.2|41400.8|41380.8|1
1734500300000|2024-12-18 05:38:20|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|41400.8|41380.8|1
1734500310000|2024-12-18 05:38:30|41401.4|41381.4|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|1
1734500320000|2024-12-18 05:38:40|||||||||1
1734500330000|2024-12-18 05:38:50|41398.3|41378.3|41400.8|41380.8|41400.8|41380.8|41398.3|41378.3|0
1734500340000|2024-12-18 05:39:00|41398.3|41378.3|41395.2|41375.2|41400.2|41380.2|41395.2|41375.2|2
1734500360000|2024-12-18 05:39:20|41397.1|41377.1|41397.7|41377.7|41400.2|41380.2|41395.2|41375.2|0
1734500370000|2024-12-18 05:39:30|41400.2|41380.2|41402.7|41382.7|41402.7|41382.7|41397.7|41377.7|0
1734500380000|2024-12-18 05:39:40|41400.8|41380.8|41400.2|41380.2|41400.8|41380.8|41400.2|41380.2|1
1734500390000|2024-12-18 05:39:50|41402.7|41382.7|41402.7|41382.7|41405.2|41385.2|41402.7|41382.7|1
1734500400000|2024-12-18 05:40:00|41404.6|41384.6|41402.7|41382.7|41407.1|41387.1|41400.8|41380.8|0
1734500410000|2024-12-18 05:40:10|41400.8|41380.8|41405.2|41385.2|41405.2|41385.2|41400.2|41380.2|1
1734500420000|2024-12-18 05:40:20|41403.3|41383.3|41400.2|41380.2|41403.3|41383.3|41400.2|41380.2|0
1734500430000|2024-12-18 05:40:30|41398.3|41378.3|41400.2|41380.2|41400.2|41380.2|41395.8|41375.8|1
1734500440000|2024-12-18 05:40:40|41397.7|41377.7|41397.7|41377.7|41400.2|41380.2|41395.2|41375.2|2
1734500450000|2024-12-18 05:40:50|41398.3|41378.3|41400.2|41380.2|41400.2|41380.2|41397.7|41377.7|2
1734500460000|2024-12-18 05:41:00|41398.3|41378.3|41397.7|41377.7|41400.2|41380.2|41397.7|41377.7|1
1734500470000|2024-12-18 05:41:10|||||||||1
1734500480000|2024-12-18 05:41:20|||||||||2
1734500490000|2024-12-18 05:41:30|41395.2|41375.2|41395.2|41375.2|41397.7|41377.7|41395.2|41375.2|0
1734500500000|2024-12-18 05:41:40|41394.6|41374.6|41395.2|41375.2|41400.2|41380.2|41394.6|41374.6|0
1734500510000|2024-12-18 05:41:50|41393.3|41373.3|41390.8|41370.8|41393.3|41373.3|41390.2|41370.2|3
1734500520000|2024-12-18 05:42:00|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|0
1734500530000|2024-12-18 05:42:10|41388.3|41368.3|41392.7|41372.7|41392.7|41372.7|41387.7|41367.7|1
1734500540000|2024-12-18 05:42:20|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|41395.2|41375.2|8
1734500550000|2024-12-18 05:42:30|41397.1|41377.1|41402.7|41382.7|41402.7|41382.7|41397.1|41377.1|1
1734500570000|2024-12-18 05:42:50|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|1
1734500580000|2024-12-18 05:43:00|41407.7|41387.7|41400.2|41380.2|41407.7|41387.7|41400.2|41380.2|1
1734500600000|2024-12-18 05:43:20|41398.3|41378.3|41402.7|41382.7|41402.7|41382.7|41397.7|41377.7|0
1734500610000|2024-12-18 05:43:30|41402.1|41382.1|41400.2|41380.2|41402.7|41382.7|41400.2|41380.2|0
1734500620000|2024-12-18 05:43:40|41402.7|41382.7|41410.8|41390.8|41410.8|41390.8|41400.2|41380.2|6
1734500630000|2024-12-18 05:43:50|41412.7|41392.7|41415.2|41395.2|41415.2|41395.2|41412.7|41392.7|6
1734500640000|2024-12-18 05:44:00|41417.2|41397.2|41410.2|41390.2|41417.2|41397.2|41410.2|41390.2|2
1734500660000|2024-12-18 05:44:20|41412.7|41392.7|41412.2|41392.2|41412.7|41392.7|41410.2|41390.2|0
1734500670000|2024-12-18 05:44:30|41412.7|41392.7|41405.2|41385.2|41412.7|41392.7|41405.2|41385.2|2
1734500680000|2024-12-18 05:44:40|41402.7|41382.7|41410.2|41390.2|41410.2|41390.2|41402.7|41382.7|2
1734500690000|2024-12-18 05:44:50|41408.3|41388.3|41410.2|41390.2|41412.7|41392.7|41407.7|41387.7|5
1734500700000|2024-12-18 05:45:00|41412.7|41392.7|41415.2|41395.2|41417.7|41397.7|41407.7|41387.7|3
1734500710000|2024-12-18 05:45:10|41417.2|41397.2|41417.7|41397.7|41420.2|41400.2|41415.2|41395.2|0
1734500720000|2024-12-18 05:45:20|41415.2|41395.2|41415.2|41395.2|41417.7|41397.7|41415.2|41395.2|0
1734500730000|2024-12-18 05:45:30|41417.2|41397.2|41417.7|41397.7|41417.7|41397.7|41415.2|41395.2|1
1734500740000|2024-12-18 05:45:40|41415.2|41395.2|41417.7|41397.7|41417.7|41397.7|41415.2|41395.2|6
1734500750000|2024-12-18 05:45:50|41419.7|41399.7|41415.2|41395.2|41419.7|41399.7|41415.2|41395.2|0
1734500760000|2024-12-18 05:46:00|41413.3|41393.3|41412.7|41392.7|41413.3|41393.3|41410.8|41390.8|5
1734500770000|2024-12-18 05:46:10|41410.8|41390.8|41412.7|41392.7|41412.7|41392.7|41410.2|41390.2|1
1734500780000|2024-12-18 05:46:20|||||||||1
1734500790000|2024-12-18 05:46:30|41413.3|41393.3|41425.2|41405.2|41425.2|41405.2|41413.3|41393.3|12
1734500800000|2024-12-18 05:46:40|41427.2|41407.2|41427.7|41407.7|41427.7|41407.7|41427.2|41407.2|0
1734500810000|2024-12-18 05:46:50|||||||||2
1734500840000|2024-12-18 05:47:20|41428.3|41408.3|41427.7|41407.7|41430.2|41410.2|41427.7|41407.7|1
1734500850000|2024-12-18 05:47:30|41430.2|41410.2|41430.3|41410.3|41430.3|41410.3|41430.2|41410.2|1
1734500860000|2024-12-18 05:47:40|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|41432.8|41412.8|0
1734500870000|2024-12-18 05:47:50|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41427.8|41407.8|1
1734500880000|2024-12-18 05:48:00|41432.8|41412.8|41437.2|41417.2|41437.2|41417.2|41432.8|41412.8|13
1734500890000|2024-12-18 05:48:10|41437.8|41417.8|41437.8|41417.8|41439.7|41419.7|41437.8|41417.8|2
1734500900000|2024-12-18 05:48:20|||||||||2
1734500910000|2024-12-18 05:48:30|41433.3|41413.3|41432.8|41412.8|41433.3|41413.3|41430.3|41410.3|3
1734500920000|2024-12-18 05:48:40|41432.2|41412.2|41432.2|41412.2|41432.8|41412.8|41430.3|41410.3|2
1734500930000|2024-12-18 05:48:50|41432.8|41412.8|41432.8|41412.8|41435.3|41415.3|41432.8|41412.8|1
1734500940000|2024-12-18 05:49:00|41430.8|41410.8|41430.3|41410.3|41432.8|41412.8|41430.3|41410.3|2
1734500950000|2024-12-18 05:49:10|41428.3|41408.3|41430.3|41410.3|41430.3|41410.3|41425.3|41405.3|0
1734500960000|2024-12-18 05:49:20|41432.8|41412.8|41437.2|41417.2|41437.8|41417.8|41432.8|41412.8|14
1734500970000|2024-12-18 05:49:30|41437.8|41417.8|41437.8|41417.8|41437.8|41417.8|41432.8|41412.8|0
1734500980000|2024-12-18 05:49:40|41435.3|41415.3|41437.8|41417.8|41437.8|41417.8|41435.3|41415.3|0
1734500990000|2024-12-18 05:49:50|41435.3|41415.3|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|8
1734501000000|2024-12-18 05:50:00|41438.3|41418.3|41435.3|41415.3|41440.3|41420.3|41435.3|41415.3|0
1734501010000|2024-12-18 05:50:10|41435.8|41415.8|41435.3|41415.3|41435.8|41415.8|41430.3|41410.3|7
1734501020000|2024-12-18 05:50:20|41437.8|41417.8|41442.2|41422.2|41442.2|41422.2|41437.8|41417.8|11
1734501030000|2024-12-18 05:50:30|41442.8|41422.8|41440.3|41420.3|41442.8|41422.8|41440.3|41420.3|1
1734501040000|2024-12-18 05:50:40|41442.2|41422.2|41440.3|41420.3|41442.8|41422.8|41440.3|41420.3|0
1734501050000|2024-12-18 05:50:50|41439.7|41419.7|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|1
1734501060000|2024-12-18 05:51:00|41439.7|41419.7|41435.3|41415.3|41440.3|41420.3|41435.3|41415.3|5
1734501070000|2024-12-18 05:51:10|41433.3|41413.3|41432.2|41412.2|41433.3|41413.3|41424.7|41404.7|10
1734501080000|2024-12-18 05:51:20|41434.1|41414.1|41434.7|41414.7|41434.7|41414.7|41432.2|41412.2|0
1734501090000|2024-12-18 05:51:30|41432.2|41412.2|41437.2|41417.2|41439.7|41419.7|41432.2|41412.2|7
1734501100000|2024-12-18 05:51:40|41436.6|41416.6|41429.7|41409.7|41436.6|41416.6|41429.7|41409.7|3
1734501110000|2024-12-18 05:51:50|41431.6|41411.6|41429.7|41409.7|41431.6|41411.6|41429.7|41409.7|5
1734501120000|2024-12-18 05:52:00|41431.6|41411.6|41432.2|41412.2|41432.2|41412.2|41429.7|41409.7|0
1734501130000|2024-12-18 05:52:10|41431.6|41411.6|41429.7|41409.7|41432.2|41412.2|41429.7|41409.7|3
1734501140000|2024-12-18 05:52:20|41427.8|41407.8|41427.2|41407.2|41429.7|41409.7|41427.2|41407.2|3
1734501150000|2024-12-18 05:52:30|41429.1|41409.1|41424.7|41404.7|41429.7|41409.7|41424.7|41404.7|3
1734501160000|2024-12-18 05:52:40|41427.2|41407.2|41424.7|41404.7|41427.2|41407.2|41424.7|41404.7|2
1734501170000|2024-12-18 05:52:50|41426.6|41406.6|41424.7|41404.7|41427.2|41407.2|41424.7|41404.7|0
1734501180000|2024-12-18 05:53:00|41422.8|41402.8|41422.2|41402.2|41424.7|41404.7|41422.2|41402.2|1
1734501190000|2024-12-18 05:53:10|41424.1|41404.1|41424.7|41404.7|41424.7|41404.7|41424.1|41404.1|0
1734501200000|2024-12-18 05:53:20|41424.1|41404.1|41422.2|41402.2|41424.1|41404.1|41422.2|41402.2|0
1734501210000|2024-12-18 05:53:30|41422.8|41402.8|41422.2|41402.2|41424.7|41404.7|41422.2|41402.2|1
1734501220000|2024-12-18 05:53:40|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41422.2|41402.2|0
1734501230000|2024-12-18 05:53:50|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41424.7|41404.7|1
1734501240000|2024-12-18 05:54:00|41424.7|41404.7|41422.2|41402.2|41427.2|41407.2|41422.2|41402.2|0
1734501250000|2024-12-18 05:54:10|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41422.2|41402.2|3
1734501260000|2024-12-18 05:54:20|41425.3|41405.3|41424.7|41404.7|41427.2|41407.2|41424.7|41404.7|0
1734501270000|2024-12-18 05:54:30|41426.6|41406.6|41424.7|41404.7|41427.2|41407.2|41424.7|41404.7|0
1734501280000|2024-12-18 05:54:40|41422.2|41402.2|41427.2|41407.2|41427.2|41407.2|41422.2|41402.2|1
1734501290000|2024-12-18 05:54:50|41424.7|41404.7|41424.7|41404.7|41427.2|41407.2|41424.1|41404.1|3
1734501300000|2024-12-18 05:55:00|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|0
1734501310000|2024-12-18 05:55:10|||||||||1
1734501320000|2024-12-18 05:55:20|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|41427.2|41407.2|0
1734501330000|2024-12-18 05:55:30|41427.2|41407.2|41429.1|41409.1|41429.7|41409.7|41427.2|41407.2|0
1734501340000|2024-12-18 05:55:40|41429.7|41409.7|41427.2|41407.2|41429.7|41409.7|41424.7|41404.7|1
1734501350000|2024-12-18 05:55:50|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41424.7|41404.7|0
1734501360000|2024-12-18 05:56:00|41424.7|41404.7|41419.7|41399.7|41427.2|41407.2|41419.7|41399.7|2
1734501370000|2024-12-18 05:56:10|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41415.3|41395.3|0
1734501380000|2024-12-18 05:56:20|41419.1|41399.1|41419.7|41399.7|41419.7|41399.7|41419.1|41399.1|1
1734501400000|2024-12-18 05:56:40|41419.1|41399.1|41422.2|41402.2|41422.2|41402.2|41419.1|41399.1|1
1734501410000|2024-12-18 05:56:50|41420.3|41400.3|41422.2|41402.2|41422.2|41402.2|41419.7|41399.7|0
1734501420000|2024-12-18 05:57:00|41424.1|41404.1|41420.3|41400.3|41424.1|41404.1|41420.3|41400.3|0
1734501430000|2024-12-18 05:57:10|41418.4|41398.4|41416.6|41396.6|41420.3|41400.3|41415.3|41395.3|0
1734501440000|2024-12-18 05:57:20|41417.2|41397.2|41414.7|41394.7|41417.2|41397.2|41412.2|41392.2|7
1734501450000|2024-12-18 05:57:30|41416.6|41396.6|41414.7|41394.7|41416.6|41396.6|41412.2|41392.2|1
1734501460000|2024-12-18 05:57:40|41412.2|41392.2|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1734501470000|2024-12-18 05:57:50|41412.2|41392.2|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1734501480000|2024-12-18 05:58:00|41412.8|41392.8|41405.9|41385.9|41412.8|41392.8|41405.9|41385.9|4
1734501490000|2024-12-18 05:58:10|41405.3|41385.3|41401.6|41381.6|41405.3|41385.3|41399.7|41379.7|14
1734501500000|2024-12-18 05:58:20|41403.5|41383.5|41407.2|41387.2|41409.1|41389.1|41403.5|41383.5|1
1734501510000|2024-12-18 05:58:30|41406.6|41386.6|41409.1|41389.1|41409.1|41389.1|41406.6|41386.6|2
1734501520000|2024-12-18 05:58:40|41409.7|41389.7|41407.2|41387.2|41412.2|41392.2|41407.2|41387.2|1
1734501530000|2024-12-18 05:58:50|41409.1|41389.1|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|0
1734501540000|2024-12-18 05:59:00|41409.7|41389.7|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|2
1734501560000|2024-12-18 05:59:20|41402.8|41382.8|41402.8|41382.8|41404.7|41384.7|41402.2|41382.2|2
1734501570000|2024-12-18 05:59:30|41402.2|41382.2|41404.7|41384.7|41404.7|41384.7|41402.2|41382.2|2
1734501590000|2024-12-18 05:59:50|41407.2|41387.2|41407.8|41387.8|41409.1|41389.1|41404.7|41384.7|0
1734501600000|2024-12-18 06:00:00|41407.2|41387.2|41397.2|41377.2|41409.7|41389.7|41389.7|41369.7|31
1734501610000|2024-12-18 06:00:10|41399.1|41379.1|41399.7|41379.7|41402.2|41382.2|41399.1|41379.1|3
1734501620000|2024-12-18 06:00:20|41397.8|41377.8|41402.2|41382.2|41402.2|41382.2|41397.2|41377.2|3
1734501630000|2024-12-18 06:00:30|41400.3|41380.3|41402.2|41382.2|41404.7|41384.7|41400.3|41380.3|1
1734501640000|2024-12-18 06:00:40|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|2
1734501650000|2024-12-18 06:00:50|41404.1|41384.1|41407.2|41387.2|41407.2|41387.2|41402.2|41382.2|2
1734501660000|2024-12-18 06:01:00|41409.7|41389.7|41412.2|41392.2|41412.2|41392.2|41407.8|41387.8|5
1734501670000|2024-12-18 06:01:10|||||||||2
1734501680000|2024-12-18 06:01:20|41414.1|41394.1|41414.7|41394.7|41417.2|41397.2|41412.2|41392.2|14
1734501690000|2024-12-18 06:01:30|41412.8|41392.8|41414.7|41394.7|41414.7|41394.7|41412.8|41392.8|0
1734501700000|2024-12-18 06:01:40|41416.6|41396.6|41419.1|41399.1|41419.1|41399.1|41416.6|41396.6|3
1734501710000|2024-12-18 06:01:50|41417.2|41397.2|41419.7|41399.7|41419.7|41399.7|41417.2|41397.2|0
1734501720000|2024-12-18 06:02:00|41421.6|41401.6|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|3
1734501730000|2024-12-18 06:02:10|41417.8|41397.8|41417.2|41397.2|41417.8|41397.8|41417.2|41397.2|0
1734501740000|2024-12-18 06:02:20|41415.3|41395.3|41417.2|41397.2|41417.2|41397.2|41414.7|41394.7|2
1734501750000|2024-12-18 06:02:30|41419.1|41399.1|41419.7|41399.7|41419.7|41399.7|41419.1|41399.1|0
1734501760000|2024-12-18 06:02:40|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|41421.6|41401.6|1
1734501770000|2024-12-18 06:02:50|||||||||1
1734501780000|2024-12-18 06:03:00|41422.2|41402.2|41417.2|41397.2|41422.2|41402.2|41417.2|41397.2|1
1734501790000|2024-12-18 06:03:10|41414.7|41394.7|41417.2|41397.2|41417.2|41397.2|41414.7|41394.7|4
1734501800000|2024-12-18 06:03:20|41414.7|41394.7|41414.7|41394.7|41417.2|41397.2|41414.7|41394.7|3
1734501810000|2024-12-18 06:03:30|41412.8|41392.8|41412.2|41392.2|41414.7|41394.7|41409.7|41389.7|8
1734501820000|2024-12-18 06:03:40|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1734501830000|2024-12-18 06:03:50|41412.8|41392.8|41409.7|41389.7|41414.7|41394.7|41409.7|41389.7|1
1734501840000|2024-12-18 06:04:00|41411.6|41391.6|41414.7|41394.7|41414.7|41394.7|41409.7|41389.7|1
1734501850000|2024-12-18 06:04:10|41412.8|41392.8|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|3
1734501860000|2024-12-18 06:04:20|41414.7|41394.7|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|0
1734501870000|2024-12-18 06:04:30|41414.1|41394.1|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1734501880000|2024-12-18 06:04:40|41412.2|41392.2|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|0
1734501890000|2024-12-18 06:04:50|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|0
1734501900000|2024-12-18 06:05:00|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41402.8|41382.8|4
1734501910000|2024-12-18 06:05:10|41406.6|41386.6|41407.2|41387.2|41407.2|41387.2|41405.3|41385.3|0
1734501920000|2024-12-18 06:05:20|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|2
1734501940000|2024-12-18 06:05:40|41399.7|41379.7|41399.7|41379.7|41402.2|41382.2|41399.7|41379.7|2
1734501950000|2024-12-18 06:05:50|41401.6|41381.6|41399.7|41379.7|41401.6|41381.6|41397.2|41377.2|5
1734501960000|2024-12-18 06:06:00|41401.6|41381.6|41406.6|41386.6|41406.6|41386.6|41399.7|41379.7|2
1734501970000|2024-12-18 06:06:10|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|2
1734501980000|2024-12-18 06:06:20|41411|41391|41411|41391|41411|41391|41408.5|41388.5|0
1734501990000|2024-12-18 06:06:30|41409.1|41389.1|41408.5|41388.5|41411|41391|41406.6|41386.6|0
1734502000000|2024-12-18 06:06:40|41411|41391|41414.1|41394.1|41414.1|41394.1|41411|41391|5
1734502010000|2024-12-18 06:06:50|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|4
1734502020000|2024-12-18 06:07:00|41414.7|41394.7|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|1
1734502030000|2024-12-18 06:07:10|41410.3|41390.3|41412.2|41392.2|41414.7|41394.7|41410.3|41390.3|0
1734502040000|2024-12-18 06:07:20|41409.7|41389.7|41407.8|41387.8|41411.6|41391.6|41407.8|41387.8|2
1734502050000|2024-12-18 06:07:30|41409.7|41389.7|41411.6|41391.6|41412.2|41392.2|41407.2|41387.2|0
1734502060000|2024-12-18 06:07:40|41409.7|41389.7|41409.7|41389.7|41412.2|41392.2|41409.7|41389.7|0
1734502070000|2024-12-18 06:07:50|41412.2|41392.2|41409.7|41389.7|41412.2|41392.2|41409.7|41389.7|0
1734502080000|2024-12-18 06:08:00|41407.2|41387.2|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|2
1734502090000|2024-12-18 06:08:10|41409.1|41389.1|41407.2|41387.2|41409.7|41389.7|41407.2|41387.2|0
1734502100000|2024-12-18 06:08:20|41404.7|41384.7|41402.2|41382.2|41404.7|41384.7|41402.2|41382.2|0
1734502110000|2024-12-18 06:08:30|41404.1|41384.1|41402.2|41382.2|41404.7|41384.7|41399.7|41379.7|0
1734502120000|2024-12-18 06:08:40|41400.3|41380.3|41402.2|41382.2|41402.2|41382.2|41400.3|41380.3|1
1734502140000|2024-12-18 06:09:00|41404.1|41384.1|41407.2|41387.2|41407.2|41387.2|41404.1|41384.1|3
1734502150000|2024-12-18 06:09:10|41409.7|41389.7|41405.3|41385.3|41409.7|41389.7|41405.3|41385.3|2
1734502160000|2024-12-18 06:09:20|41404.7|41384.7|41405.9|41385.9|41407.8|41387.8|41404.7|41384.7|0
1734502170000|2024-12-18 06:09:30|41405.3|41385.3|41402.8|41382.8|41405.3|41385.3|41402.8|41382.8|0
1734502180000|2024-12-18 06:09:40|41400.9|41380.9|41402.2|41382.2|41402.8|41382.8|41400.3|41380.3|0
1734502190000|2024-12-18 06:09:50|41402.8|41382.8|41405.3|41385.3|41405.3|41385.3|41402.8|41382.8|0
1734502210000|2024-12-18 06:10:10|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|0
1734502220000|2024-12-18 06:10:20|41405.3|41385.3|41412.8|41392.8|41412.8|41392.8|41405.3|41385.3|0
1734502230000|2024-12-18 06:10:30|41410.9|41390.9|41402.8|41382.8|41410.9|41390.9|41402.8|41382.8|6
1734502240000|2024-12-18 06:10:40|41400.3|41380.3|41402.8|41382.8|41402.8|41382.8|41400.3|41380.3|5
1734502250000|2024-12-18 06:10:50|41400.3|41380.3|41400.3|41380.3|41402.8|41382.8|41397.8|41377.8|2
1734502260000|2024-12-18 06:11:00|41402.2|41382.2|41405.3|41385.3|41405.3|41385.3|41402.2|41382.2|1
1734502270000|2024-12-18 06:11:10|41407.8|41387.8|41410.3|41390.3|41410.3|41390.3|41407.8|41387.8|3
1734502280000|2024-12-18 06:11:20|41407.8|41387.8|41410.3|41390.3|41410.3|41390.3|41407.8|41387.8|0
1734502290000|2024-12-18 06:11:30|41412.8|41392.8|41410.3|41390.3|41412.8|41392.8|41410.3|41390.3|0
1734502300000|2024-12-18 06:11:40|41412.8|41392.8|41414.7|41394.7|41415.3|41395.3|41410.3|41390.3|0
1734502310000|2024-12-18 06:11:50|41413.4|41393.4|41415.3|41395.3|41415.3|41395.3|41413.4|41393.4|0
1734502320000|2024-12-18 06:12:00|41413.4|41393.4|41415.3|41395.3|41415.3|41395.3|41413.4|41393.4|3
1734502330000|2024-12-18 06:12:10|41413.4|41393.4|41412.8|41392.8|41413.4|41393.4|41412.8|41392.8|0
1734502360000|2024-12-18 06:12:40|41410.3|41390.3|41412.2|41392.2|41412.8|41392.8|41410.3|41390.3|0
1734502370000|2024-12-18 06:12:50|41412.8|41392.8|41409.7|41389.7|41412.8|41392.8|41407.2|41387.2|2
1734502380000|2024-12-18 06:13:00|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|2
1734502390000|2024-12-18 06:13:10|41406.6|41386.6|41411.6|41391.6|41411.6|41391.6|41404.7|41384.7|2
1734502400000|2024-12-18 06:13:20|41412.2|41392.2|41414.7|41394.7|41414.7|41394.7|41412.2|41392.2|0
1734502410000|2024-12-18 06:13:30|41414.1|41394.1|41414.7|41394.7|41417.2|41397.2|41412.2|41392.2|0
1734502420000|2024-12-18 06:13:40|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|0
1734502430000|2024-12-18 06:13:50|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|6
1734502440000|2024-12-18 06:14:00|41417.8|41397.8|41414.7|41394.7|41417.8|41397.8|41414.7|41394.7|1
1734502450000|2024-12-18 06:14:10|41417.2|41397.2|41419.7|41399.7|41419.7|41399.7|41417.2|41397.2|2
1734502470000|2024-12-18 06:14:30|41417.2|41397.2|41422.2|41402.2|41422.2|41402.2|41417.2|41397.2|0
1734502480000|2024-12-18 06:14:40|41419.7|41399.7|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|0
1734502490000|2024-12-18 06:14:50|41422.2|41402.2|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|1
1734502500000|2024-12-18 06:15:00|41421.6|41401.6|41419.7|41399.7|41421.6|41401.6|41419.7|41399.7|1
1734502510000|2024-12-18 06:15:10|41417.2|41397.2|41419.7|41399.7|41419.7|41399.7|41415.3|41395.3|0
1734502520000|2024-12-18 06:15:20|41417.8|41397.8|41417.2|41397.2|41419.1|41399.1|41417.2|41397.2|0
1734502530000|2024-12-18 06:15:30|41419.7|41399.7|41419.7|41399.7|41421.6|41401.6|41419.1|41399.1|1
1734502540000|2024-12-18 06:15:40|41417.2|41397.2|41419.7|41399.7|41419.7|41399.7|41417.2|41397.2|1
1734502550000|2024-12-18 06:15:50|41421.6|41401.6|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|0
1734502560000|2024-12-18 06:16:00|41417.8|41397.8|41416.6|41396.6|41417.8|41397.8|41416.6|41396.6|1
1734502570000|2024-12-18 06:16:10|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41415.3|41395.3|1
1734502580000|2024-12-18 06:16:20|41419.7|41399.7|41417.2|41397.2|41419.7|41399.7|41417.2|41397.2|0
1734502590000|2024-12-18 06:16:30|41419.7|41399.7|41419.1|41399.1|41419.7|41399.7|41417.2|41397.2|0
1734502600000|2024-12-18 06:16:40|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|41417.2|41397.2|0
1734502620000|2024-12-18 06:17:00|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|2
1734502630000|2024-12-18 06:17:10|41422.8|41402.8|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|0
1734502640000|2024-12-18 06:17:20|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|41419.7|41399.7|0
1734502650000|2024-12-18 06:17:30|41419.7|41399.7|41419.7|41399.7|41422.2|41402.2|41419.7|41399.7|0
1734502660000|2024-12-18 06:17:40|41417.8|41397.8|41412.2|41392.2|41417.8|41397.8|41412.2|41392.2|3
1734502670000|2024-12-18 06:17:50|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|0
1734502680000|2024-12-18 06:18:00|41416.6|41396.6|41414.7|41394.7|41416.6|41396.6|41412.8|41392.8|1
1734502690000|2024-12-18 06:18:10|41417.2|41397.2|41419.7|41399.7|41419.7|41399.7|41417.2|41397.2|1
1734502700000|2024-12-18 06:18:20|41421.6|41401.6|41424.7|41404.7|41424.7|41404.7|41419.7|41399.7|1
1734502710000|2024-12-18 06:18:30|41424.2|41404.2|41422.2|41402.2|41424.7|41404.7|41422.2|41402.2|3
1734502720000|2024-12-18 06:18:40|41420.3|41400.3|41417.2|41397.2|41424.7|41404.7|41417.2|41397.2|1
1734502730000|2024-12-18 06:18:50|41415.3|41395.3|41414.7|41394.7|41417.2|41397.2|41412.8|41392.8|2
1734502740000|2024-12-18 06:19:00|41416.7|41396.7|41417.2|41397.2|41417.2|41397.2|41414.7|41394.7|0
1734502760000|2024-12-18 06:19:20|41419.2|41399.2|41419.7|41399.7|41421.7|41401.7|41417.8|41397.8|0
1734502770000|2024-12-18 06:19:30|41417.8|41397.8|41419.7|41399.7|41419.7|41399.7|41414.7|41394.7|0
1734502780000|2024-12-18 06:19:40|41421.7|41401.7|41419.7|41399.7|41421.7|41401.7|41419.7|41399.7|0
1734502790000|2024-12-18 06:19:50|41422.2|41402.2|41424.2|41404.2|41424.2|41404.2|41419.7|41399.7|0
1734502800000|2024-12-18 06:20:00|41426.1|41406.1|41426.7|41406.7|41426.7|41406.7|41426.1|41406.1|0
1734502810000|2024-12-18 06:20:10|41424.7|41404.7|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|0
1734502820000|2024-12-18 06:20:20|41422.2|41402.2|41424.7|41404.7|41424.7|41404.7|41422.2|41402.2|0
1734502830000|2024-12-18 06:20:30|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|4
1734502840000|2024-12-18 06:20:40|41429.2|41409.2|41431.7|41411.7|41431.7|41411.7|41429.2|41409.2|3
1734502850000|2024-12-18 06:20:50|41432.2|41412.2|41437.2|41417.2|41437.2|41417.2|41432.2|41412.2|1
1734502860000|2024-12-18 06:21:00|41436.7|41416.7|41434.7|41414.7|41436.7|41416.7|41432.2|41412.2|2
1734502870000|2024-12-18 06:21:10|41432.2|41412.2|41432.2|41412.2|41434.7|41414.7|41432.2|41412.2|0
1734502880000|2024-12-18 06:21:20|41434.7|41414.7|41429.7|41409.7|41434.7|41414.7|41429.7|41409.7|1
1734502890000|2024-12-18 06:21:30|41432.2|41412.2|41429.7|41409.7|41432.2|41412.2|41429.7|41409.7|0
1734502900000|2024-12-18 06:21:40|41431.7|41411.7|41432.2|41412.2|41432.2|41412.2|41429.7|41409.7|0
1734502920000|2024-12-18 06:22:00|41429.7|41409.7|41425.3|41405.3|41429.7|41409.7|41425.3|41405.3|6
1734502930000|2024-12-18 06:22:10|41423.4|41403.4|41427.3|41407.3|41427.3|41407.3|41422.8|41402.8|0
1734502940000|2024-12-18 06:22:20|41424.8|41404.8|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|6
1734502960000|2024-12-18 06:22:40|41429.8|41409.8|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|1
1734502970000|2024-12-18 06:22:50|41426.7|41406.7|41427.3|41407.3|41427.3|41407.3|41426.7|41406.7|0
1734502980000|2024-12-18 06:23:00|41429.8|41409.8|41429.8|41409.8|41432.3|41412.3|41429.8|41409.8|5
1734502990000|2024-12-18 06:23:10|41432.3|41412.3|41434.8|41414.8|41437.3|41417.3|41432.3|41412.3|2
1734503000000|2024-12-18 06:23:20|41437.3|41417.3|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|0
1734503010000|2024-12-18 06:23:30|41434.8|41414.8|41437.3|41417.3|41437.3|41417.3|41432.3|41412.3|0
1734503020000|2024-12-18 06:23:40|41434.8|41414.8|41437.3|41417.3|41437.3|41417.3|41434.8|41414.8|0
1734503030000|2024-12-18 06:23:50|41435.3|41415.3|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|7
1734503040000|2024-12-18 06:24:00|41434.8|41414.8|41435.3|41415.3|41437.3|41417.3|41434.8|41414.8|0
1734503050000|2024-12-18 06:24:10|41434.8|41414.8|41432.3|41412.3|41437.3|41417.3|41432.3|41412.3|0
1734503060000|2024-12-18 06:24:20|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|6
1734503070000|2024-12-18 06:24:30|41427.8|41407.8|41429.8|41409.8|41429.8|41409.8|41427.8|41407.8|0
1734503080000|2024-12-18 06:24:40|||||||||2
1734503090000|2024-12-18 06:24:50|||||||||1
1734503100000|2024-12-18 06:25:00|41427.8|41407.8|41429.8|41409.8|41434.2|41414.2|41427.3|41407.3|1
1734503110000|2024-12-18 06:25:10|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|1
1734503120000|2024-12-18 06:25:20|41426.7|41406.7|41424.8|41404.8|41426.7|41406.7|41424.8|41404.8|0
1734503130000|2024-12-18 06:25:30|41426.7|41406.7|41424.8|41404.8|41427.3|41407.3|41424.8|41404.8|1
1734503140000|2024-12-18 06:25:40|41426.7|41406.7|41424.8|41404.8|41427.3|41407.3|41424.8|41404.8|0
1734503150000|2024-12-18 06:25:50|41422.9|41402.9|41424.8|41404.8|41425.4|41405.4|41422.9|41402.9|0
1734503160000|2024-12-18 06:26:00|41427.3|41407.3|41422.3|41402.3|41427.3|41407.3|41422.3|41402.3|1
1734503170000|2024-12-18 06:26:10|41420.4|41400.4|41417.3|41397.3|41420.4|41400.4|41414.8|41394.8|1
1734503180000|2024-12-18 06:26:20|41419.2|41399.2|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|1
1734503190000|2024-12-18 06:26:30|41417.3|41397.3|41419.8|41399.8|41419.8|41399.8|41417.3|41397.3|0
1734503200000|2024-12-18 06:26:40|41419.2|41399.2|41417.3|41397.3|41419.8|41399.8|41417.3|41397.3|1
1734503210000|2024-12-18 06:26:50|41419.2|41399.2|41419.8|41399.8|41419.8|41399.8|41419.2|41399.2|0
1734503220000|2024-12-18 06:27:00|41417.9|41397.9|41422.3|41402.3|41424.8|41404.8|41417.9|41397.9|3
1734503230000|2024-12-18 06:27:10|41424.8|41404.8|41419.8|41399.8|41424.8|41404.8|41419.8|41399.8|0
1734503240000|2024-12-18 06:27:20|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41419.8|41399.8|1
1734503250000|2024-12-18 06:27:30|41422.3|41402.3|41419.8|41399.8|41422.3|41402.3|41417.3|41397.3|0
1734503260000|2024-12-18 06:27:40|41421.7|41401.7|41422.3|41402.3|41422.3|41402.3|41419.8|41399.8|3
1734503270000|2024-12-18 06:27:50|41424.8|41404.8|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|5
1734503280000|2024-12-18 06:28:00|41424.8|41404.8|41427.3|41407.3|41429.8|41409.8|41424.8|41404.8|0
1734503290000|2024-12-18 06:28:10|41429.2|41409.2|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|0
1734503300000|2024-12-18 06:28:20|41427.3|41407.3|41427.3|41407.3|41429.8|41409.8|41427.3|41407.3|0
1734503310000|2024-12-18 06:28:30|41429.2|41409.2|41432.3|41412.3|41432.3|41412.3|41429.2|41409.2|4
1734503330000|2024-12-18 06:28:50|41430.4|41410.4|41429.8|41409.8|41430.4|41410.4|41427.3|41407.3|2
1734503340000|2024-12-18 06:29:00|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|1
1734503350000|2024-12-18 06:29:10|41432.3|41412.3|41429.8|41409.8|41432.3|41412.3|41429.8|41409.8|3
1734503360000|2024-12-18 06:29:20|41427.3|41407.3|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|0
1734503380000|2024-12-18 06:29:40|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|4
1734503390000|2024-12-18 06:29:50|41434.2|41414.2|41439.8|41419.8|41439.8|41419.8|41432.3|41412.3|2
1734503400000|2024-12-18 06:30:00|41437.3|41417.3|41439.8|41419.8|41439.8|41419.8|41434.8|41414.8|5
1734503410000|2024-12-18 06:30:10|41440.4|41420.4|41444.8|41424.8|41444.8|41424.8|41440.4|41420.4|3
1734503420000|2024-12-18 06:30:20|41442.9|41422.9|41444.8|41424.8|41446.7|41426.7|41442.3|41422.3|1
1734503430000|2024-12-18 06:30:30|41442.9|41422.9|41442.3|41422.3|41445.4|41425.4|41442.3|41422.3|1
1734503440000|2024-12-18 06:30:40|||||||||1
1734503450000|2024-12-18 06:30:50|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|0
1734503460000|2024-12-18 06:31:00|41437.9|41417.9|41437.3|41417.3|41437.9|41417.9|41437.3|41417.3|1
1734503470000|2024-12-18 06:31:10|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|3
1734503480000|2024-12-18 06:31:20|||||||||1
1734503490000|2024-12-18 06:31:30|41429.8|41409.8|41431.7|41411.7|41432.3|41412.3|41427.3|41407.3|15
1734503500000|2024-12-18 06:31:40|41432.3|41412.3|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|3
1734503510000|2024-12-18 06:31:50|41429.2|41409.2|41432.3|41412.3|41432.3|41412.3|41427.3|41407.3|4
1734503520000|2024-12-18 06:32:00|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|3
1734503530000|2024-12-18 06:32:10|41426.7|41406.7|41415.4|41395.4|41426.7|41406.7|41415.4|41395.4|5
1734503540000|2024-12-18 06:32:20|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|41417.3|41397.3|3
1734503550000|2024-12-18 06:32:30|41416.7|41396.7|41417.3|41397.3|41417.3|41397.3|41414.8|41394.8|1
1734503560000|2024-12-18 06:32:40|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|41414.8|41394.8|1
1734503570000|2024-12-18 06:32:50|41412.3|41392.3|41414.8|41394.8|41414.8|41394.8|41412.3|41392.3|3
1734503580000|2024-12-18 06:33:00|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|41412.3|41392.3|1
1734503590000|2024-12-18 06:33:10|||||||||2
1734503600000|2024-12-18 06:33:20|41411.7|41391.7|41404.8|41384.8|41411.7|41391.7|41404.8|41384.8|10
1734503620000|2024-12-18 06:33:40|41402.9|41382.9|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|0
1734503630000|2024-12-18 06:33:50|41400.4|41380.4|41402.3|41382.3|41402.3|41382.3|41399.8|41379.8|4
1734503640000|2024-12-18 06:34:00|41398.5|41378.5|41390.4|41370.4|41402.3|41382.3|41390.4|41370.4|24
1734503650000|2024-12-18 06:34:10|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41387.3|41367.3|6
1734503690000|2024-12-18 06:34:50|41390.4|41370.4|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|1
1734503700000|2024-12-18 06:35:00|41391.7|41371.7|41387.3|41367.3|41391.7|41371.7|41382.3|41362.3|11
1734503710000|2024-12-18 06:35:10|41384.8|41364.8|41387.3|41367.3|41387.3|41367.3|41382.3|41362.3|0
1734503720000|2024-12-18 06:35:20|41384.8|41364.8|41382.3|41362.3|41387.3|41367.3|41382.3|41362.3|0
1734503730000|2024-12-18 06:35:30|41380.4|41360.4|41389.8|41369.8|41389.8|41369.8|41379.8|41359.8|13
1734503740000|2024-12-18 06:35:40|41387.9|41367.9|41387.3|41367.3|41389.8|41369.8|41382.3|41362.3|10
1734503750000|2024-12-18 06:35:50|41386.7|41366.7|41384.8|41364.8|41387.3|41367.3|41384.8|41364.8|2
1734503760000|2024-12-18 06:36:00|41387.3|41367.3|41384.8|41364.8|41387.3|41367.3|41384.8|41364.8|0
1734503770000|2024-12-18 06:36:10|41387.3|41367.3|41384.8|41364.8|41387.3|41367.3|41382.3|41362.3|2
1734503790000|2024-12-18 06:36:30|41382.3|41362.3|41381.7|41361.7|41382.3|41362.3|41379.8|41359.8|3
1734503800000|2024-12-18 06:36:40|41382.3|41362.3|41384.8|41364.8|41384.8|41364.8|41379.8|41359.8|3
1734503810000|2024-12-18 06:36:50|41386.7|41366.7|41387.3|41367.3|41387.3|41367.3|41386.7|41366.7|4
1734503820000|2024-12-18 06:37:00|41389.2|41369.2|41387.3|41367.3|41392.3|41372.3|41387.3|41367.3|3
1734503830000|2024-12-18 06:37:10|41384.8|41364.8|41389.8|41369.8|41389.8|41369.8|41384.8|41364.8|1
1734503840000|2024-12-18 06:37:20|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|0
1734503850000|2024-12-18 06:37:30|41389.8|41369.8|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|2
1734503860000|2024-12-18 06:37:40|||||||||1
1734503880000|2024-12-18 06:38:00|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|5
1734503890000|2024-12-18 06:38:10|41387.3|41367.3|41389.8|41369.8|41391.7|41371.7|41387.3|41367.3|1
1734503900000|2024-12-18 06:38:20|41392.3|41372.3|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|0
1734503910000|2024-12-18 06:38:30|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|0
1734503920000|2024-12-18 06:38:40|41390.4|41370.4|41389.8|41369.8|41391.7|41371.7|41389.8|41369.8|2
1734503930000|2024-12-18 06:38:50|41392.3|41372.3|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|2
1734503940000|2024-12-18 06:39:00|41387.9|41367.9|41387.3|41367.3|41389.2|41369.2|41384.8|41364.8|6
1734503950000|2024-12-18 06:39:10|41384.8|41364.8|41384.8|41364.8|41387.3|41367.3|41382.3|41362.3|7
1734503960000|2024-12-18 06:39:20|41387.3|41367.3|41387.3|41367.3|41389.8|41369.8|41384.8|41364.8|0
1734503970000|2024-12-18 06:39:30|41384.8|41364.8|41389.8|41369.8|41389.8|41369.8|41384.8|41364.8|0
1734503990000|2024-12-18 06:39:50|41392.3|41372.3|41389.8|41369.8|41392.3|41372.3|41387.3|41367.3|0
1734504000000|2024-12-18 06:40:00|41392.3|41372.3|41392.3|41372.3|41394.8|41374.8|41392.3|41372.3|1
1734504010000|2024-12-18 06:40:10|41394.2|41374.2|41394.8|41374.8|41397.3|41377.3|41394.2|41374.2|1
1734504020000|2024-12-18 06:40:20|41397.3|41377.3|41392.3|41372.3|41397.3|41377.3|41392.3|41372.3|0
1734504030000|2024-12-18 06:40:30|41394.2|41374.2|41394.8|41374.8|41397.3|41377.3|41392.3|41372.3|3
1734504040000|2024-12-18 06:40:40|41396.7|41376.7|41397.3|41377.3|41397.3|41377.3|41394.8|41374.8|0
1734504050000|2024-12-18 06:40:50|41399.2|41379.2|41402.3|41382.3|41404.2|41384.2|41397.3|41377.3|2
1734504060000|2024-12-18 06:41:00|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|2
1734504070000|2024-12-18 06:41:10|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|0
1734504080000|2024-12-18 06:41:20|41401.7|41381.7|41402.3|41382.3|41402.3|41382.3|41400.4|41380.4|0
1734504090000|2024-12-18 06:41:30|41400.4|41380.4|41399.2|41379.2|41400.4|41380.4|41397.3|41377.3|2
1734504100000|2024-12-18 06:41:40|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|0
1734504110000|2024-12-18 06:41:50|41397.3|41377.3|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|0
1734504120000|2024-12-18 06:42:00|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|1
1734504130000|2024-12-18 06:42:10|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41394.8|41374.8|4
1734504140000|2024-12-18 06:42:20|41397.3|41377.3|41399.8|41379.8|41399.8|41379.8|41397.3|41377.3|4
1734504150000|2024-12-18 06:42:30|41397.9|41377.9|41399.2|41379.2|41399.2|41379.2|41397.3|41377.3|0
1734504160000|2024-12-18 06:42:40|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|4
1734504170000|2024-12-18 06:42:50|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|8
1734504180000|2024-12-18 06:43:00|||||||||4
1734504210000|2024-12-18 06:43:30|41405.4|41385.4|41404.2|41384.2|41405.4|41385.4|41402.3|41382.3|6
1734504220000|2024-12-18 06:43:40|41406.7|41386.7|41406.7|41386.7|41407.3|41387.3|41402.3|41382.3|4
1734504230000|2024-12-18 06:43:50|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|0
1734504240000|2024-12-18 06:44:00|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|1
1734504260000|2024-12-18 06:44:20|41406.7|41386.7|41406.7|41386.7|41406.7|41386.7|41406.7|41386.7|2
1734504270000|2024-12-18 06:44:30|41407.3|41387.3|41409.8|41389.8|41409.8|41389.8|41404.8|41384.8|6
1734504280000|2024-12-18 06:44:40|41411.7|41391.7|41407.3|41387.3|41412.3|41392.3|41407.3|41387.3|8
1734504290000|2024-12-18 06:44:50|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1734504300000|2024-12-18 06:45:00|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|4
1734504310000|2024-12-18 06:45:10|41404.8|41384.8|41402.3|41382.3|41407.3|41387.3|41402.3|41382.3|2
1734504330000|2024-12-18 06:45:30|41400.4|41380.4|41391.7|41371.7|41400.4|41380.4|41389.8|41369.8|7
1734504340000|2024-12-18 06:45:40|41392.3|41372.3|41384.8|41364.8|41392.3|41372.3|41384.8|41364.8|1
1734504350000|2024-12-18 06:45:50|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|0
1734504360000|2024-12-18 06:46:00|41389.2|41369.2|41392.3|41372.3|41392.3|41372.3|41387.3|41367.3|3
1734504370000|2024-12-18 06:46:10|41394.2|41374.2|41399.8|41379.8|41399.8|41379.8|41394.2|41374.2|2
1734504380000|2024-12-18 06:46:20|41402.3|41382.3|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|4
1734504390000|2024-12-18 06:46:30|41402.3|41382.3|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|1
1734504400000|2024-12-18 06:46:40|41402.3|41382.3|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|0
1734504420000|2024-12-18 06:47:00|41397.3|41377.3|41399.8|41379.8|41402.3|41382.3|41397.3|41377.3|1
1734504430000|2024-12-18 06:47:10|41397.3|41377.3|41397.3|41377.3|41399.8|41379.8|41397.3|41377.3|4
1734504440000|2024-12-18 06:47:20|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|41394.8|41374.8|2
1734504450000|2024-12-18 06:47:30|41392.9|41372.9|41391.7|41371.7|41392.9|41372.9|41391.7|41371.7|13
1734504460000|2024-12-18 06:47:40|41392.3|41372.3|41394.8|41374.8|41395.4|41375.4|41392.3|41372.3|15
1734504470000|2024-12-18 06:47:50|41393.5|41373.5|41392.9|41372.9|41395.4|41375.4|41392.9|41372.9|0
1734504480000|2024-12-18 06:48:00|41388.6|41368.6|41390.4|41370.4|41392.3|41372.3|41387.3|41367.3|24
1734504490000|2024-12-18 06:48:10|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|1
1734504500000|2024-12-18 06:48:20|41390.4|41370.4|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|1
1734504510000|2024-12-18 06:48:30|41389.8|41369.8|41389.8|41369.8|41392.3|41372.3|41389.8|41369.8|7
1734504520000|2024-12-18 06:48:40|41392.3|41372.3|41394.8|41374.8|41394.8|41374.8|41389.8|41369.8|1
1734504530000|2024-12-18 06:48:50|41394.2|41374.2|41392.3|41372.3|41394.2|41374.2|41392.3|41372.3|1
1734504540000|2024-12-18 06:49:00|41390.4|41370.4|41392.3|41372.3|41392.3|41372.3|41389.8|41369.8|0
1734504550000|2024-12-18 06:49:10|41390.4|41370.4|41387.3|41367.3|41392.3|41372.3|41387.3|41367.3|2
1734504560000|2024-12-18 06:49:20|41385.4|41365.4|41387.3|41367.3|41387.3|41367.3|41385.4|41365.4|0
1734504590000|2024-12-18 06:49:50|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|0
1734504600000|2024-12-18 06:50:00|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|5
1734504610000|2024-12-18 06:50:10|41386.7|41366.7|41387.3|41367.3|41387.3|41367.3|41384.8|41364.8|5
1734504620000|2024-12-18 06:50:20|41392.3|41372.3|41387.3|41367.3|41392.3|41372.3|41387.3|41367.3|2
1734504630000|2024-12-18 06:50:30|41389.8|41369.8|41390.4|41370.4|41392.3|41372.3|41387.9|41367.9|2
1734504640000|2024-12-18 06:50:40|41389.8|41369.8|41390.4|41370.4|41392.3|41372.3|41389.8|41369.8|2
1734504650000|2024-12-18 06:50:50|41389.8|41369.8|41387.3|41367.3|41389.8|41369.8|41384.8|41364.8|0
1734504660000|2024-12-18 06:51:00|41389.8|41369.8|41394.8|41374.8|41394.8|41374.8|41389.8|41369.8|2
1734504670000|2024-12-18 06:51:10|41397.3|41377.3|41402.3|41382.3|41404.8|41384.8|41397.3|41377.3|3
1734504680000|2024-12-18 06:51:20|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|3
1734504690000|2024-12-18 06:51:30|41405.4|41385.4|41404.8|41384.8|41405.4|41385.4|41404.8|41384.8|0
1734504700000|2024-12-18 06:51:40|41402.3|41382.3|41407.3|41387.3|41407.3|41387.3|41402.3|41382.3|6
1734504710000|2024-12-18 06:51:50|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1734504720000|2024-12-18 06:52:00|41409.8|41389.8|41404.8|41384.8|41409.8|41389.8|41404.8|41384.8|0
1734504730000|2024-12-18 06:52:10|41407.3|41387.3|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|1
1734504740000|2024-12-18 06:52:20|41405.4|41385.4|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|1
1734504750000|2024-12-18 06:52:30|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1734504760000|2024-12-18 06:52:40|41409.2|41389.2|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1734504770000|2024-12-18 06:52:50|41409.8|41389.8|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|0
1734504780000|2024-12-18 06:53:00|41409.2|41389.2|41407.3|41387.3|41409.8|41389.8|41407.3|41387.3|1
1734504800000|2024-12-18 06:53:20|41409.2|41389.2|41409.8|41389.8|41409.8|41389.8|41407.3|41387.3|2
1734504810000|2024-12-18 06:53:30|41407.9|41387.9|41407.3|41387.3|41407.9|41387.9|41404.8|41384.8|0
1734504820000|2024-12-18 06:53:40|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|41409.8|41389.8|1
1734504840000|2024-12-18 06:54:00|41411.7|41391.7|41416.7|41396.7|41416.7|41396.7|41411.7|41391.7|2
1734504850000|2024-12-18 06:54:10|41419.2|41399.2|41414.8|41394.8|41419.2|41399.2|41414.8|41394.8|3
1734504860000|2024-12-18 06:54:20|41412.3|41392.3|41407.3|41387.3|41414.8|41394.8|41407.3|41387.3|0
1734504870000|2024-12-18 06:54:30|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|41404.8|41384.8|0
1734504880000|2024-12-18 06:54:40|||||||||4
1734504890000|2024-12-18 06:54:50|41402.3|41382.3|41404.8|41384.8|41404.8|41384.8|41402.3|41382.3|1
1734504900000|2024-12-18 06:55:00|41402.9|41382.9|41402.3|41382.3|41404.8|41384.8|41399.8|41379.8|5
1734504920000|2024-12-18 06:55:20|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|4
1734504930000|2024-12-18 06:55:30|41400.4|41380.4|41402.3|41382.3|41402.3|41382.3|41397.3|41377.3|7
1734504940000|2024-12-18 06:55:40|||||||||3
1734504950000|2024-12-18 06:55:50|41402.9|41382.9|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|0
1734504970000|2024-12-18 06:56:10|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|3
1734504990000|2024-12-18 06:56:30|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|4
1734505000000|2024-12-18 06:56:40|41404.8|41384.8|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|1
1734505020000|2024-12-18 06:57:00|41403.5|41383.5|41404.8|41384.8|41407.3|41387.3|41403.5|41383.5|1
1734505030000|2024-12-18 06:57:10|41406.8|41386.8|41402.3|41382.3|41406.8|41386.8|41402.3|41382.3|2
1734505050000|2024-12-18 06:57:30|41399.8|41379.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|1
1734505060000|2024-12-18 06:57:40|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41400.4|41380.4|0
1734505080000|2024-12-18 06:58:00|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|12
1734505090000|2024-12-18 06:58:10|41404.8|41384.8|41407.3|41387.3|41407.3|41387.3|41404.8|41384.8|2
1734505100000|2024-12-18 06:58:20|41404.8|41384.8|41404.8|41384.8|41407.3|41387.3|41404.8|41384.8|0
1734505120000|2024-12-18 06:58:40|41406.8|41386.8|41402.3|41382.3|41407.3|41387.3|41402.3|41382.3|2
1734505130000|2024-12-18 06:58:50|41404.8|41384.8|41399.8|41379.8|41404.8|41384.8|41399.8|41379.8|0
1734505140000|2024-12-18 06:59:00|41402.3|41382.3|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|0
1734505150000|2024-12-18 06:59:10|41401.8|41381.8|41399.8|41379.8|41402.3|41382.3|41399.8|41379.8|0
1734505160000|2024-12-18 06:59:20|||||||||1
1734505170000|2024-12-18 06:59:30|41397.9|41377.9|41395.4|41375.4|41399.8|41379.8|41395.4|41375.4|4
1734505180000|2024-12-18 06:59:40|41397.9|41377.9|41397.9|41377.9|41397.9|41377.9|41395.4|41375.4|1
1734505190000|2024-12-18 06:59:50|41395.4|41375.4|41397.9|41377.9|41397.9|41377.9|41395.4|41375.4|0
1734505200000|2024-12-18 07:00:00|41399.8|41379.8|41392.3|41372.3|41402.3|41382.3|41389.8|41369.8|13
1734505210000|2024-12-18 07:00:10|41394.8|41374.8|41389.8|41369.8|41394.8|41374.8|41389.8|41369.8|2
1734505220000|2024-12-18 07:00:20|41391.8|41371.8|41389.3|41369.3|41391.8|41371.8|41389.3|41369.3|7
1734505230000|2024-12-18 07:00:30|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|0
1734505240000|2024-12-18 07:00:40|||||||||5
1734505260000|2024-12-18 07:01:00|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|1
1734505270000|2024-12-18 07:01:10|41387.4|41367.4|41389.9|41369.9|41389.9|41369.9|41387.4|41367.4|1
1734505280000|2024-12-18 07:01:20|41387.9|41367.9|41387.4|41367.4|41387.9|41367.9|41387.4|41367.4|1
1734505290000|2024-12-18 07:01:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|4
1734505300000|2024-12-18 07:01:40|41381.8|41361.8|41379.9|41359.9|41381.8|41361.8|41379.9|41359.9|1
1734505310000|2024-12-18 07:01:50|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|10
1734505320000|2024-12-18 07:02:00|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|10
1734505330000|2024-12-18 07:02:10|41369.3|41349.3|41364.3|41344.3|41369.3|41349.3|41361.8|41341.8|19
1734505340000|2024-12-18 07:02:20|41361.8|41341.8|41364.9|41344.9|41364.9|41344.9|41361.8|41341.8|8
1734505350000|2024-12-18 07:02:30|41362.9|41342.9|41362.4|41342.4|41362.9|41342.9|41362.4|41342.4|0
1734505370000|2024-12-18 07:02:50|41362.9|41342.9|41362.4|41342.4|41362.9|41342.9|41362.4|41342.4|6
1734505380000|2024-12-18 07:03:00|41360.4|41340.4|41352.9|41332.9|41360.4|41340.4|41350.4|41330.4|20
1734505390000|2024-12-18 07:03:10|41352.4|41332.4|41344.9|41324.9|41352.4|41332.4|41344.9|41324.9|4
1734505400000|2024-12-18 07:03:20|41346.8|41326.8|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1734505410000|2024-12-18 07:03:30|41345.4|41325.4|41344.9|41324.9|41345.4|41325.4|41344.9|41324.9|0
1734505430000|2024-12-18 07:03:50|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|4
1734505440000|2024-12-18 07:04:00|41352.4|41332.4|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|2
1734505460000|2024-12-18 07:04:20|||||||||1
1734505470000|2024-12-18 07:04:30|41354.3|41334.3|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|0
1734505480000|2024-12-18 07:04:40|41350.5|41330.5|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|8
1734505490000|2024-12-18 07:04:50|41349.9|41329.9|41344.9|41324.9|41351.8|41331.8|41344.9|41324.9|2
1734505500000|2024-12-18 07:05:00|41346.8|41326.8|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1734505510000|2024-12-18 07:05:10|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|2
1734505520000|2024-12-18 07:05:20|41343|41323|41339.9|41319.9|41343|41323|41339.9|41319.9|5
1734505530000|2024-12-18 07:05:30|41338|41318|41334.9|41314.9|41338|41318|41334.9|41314.9|4
1734505540000|2024-12-18 07:05:40|41333|41313|41334.9|41314.9|41334.9|41314.9|41333|41313|10
1734505550000|2024-12-18 07:05:50|41334.3|41314.3|41329.9|41309.9|41334.3|41314.3|41329.9|41309.9|5
1734505560000|2024-12-18 07:06:00|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|16
1734505580000|2024-12-18 07:06:20|41323|41303|41327.4|41307.4|41327.4|41307.4|41323|41303|13
1734505590000|2024-12-18 07:06:30|41329.3|41309.3|41332.4|41312.4|41332.4|41312.4|41329.3|41309.3|1
1734505600000|2024-12-18 07:06:40|41334.3|41314.3|41334.9|41314.9|41334.9|41314.9|41334.3|41314.3|7
1734505610000|2024-12-18 07:06:50|41332.4|41312.4|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1734505620000|2024-12-18 07:07:00|41333|41313|41332.4|41312.4|41336.8|41316.8|41332.4|41312.4|3
1734505630000|2024-12-18 07:07:10|41334.3|41314.3|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|1
1734505640000|2024-12-18 07:07:20|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1734505650000|2024-12-18 07:07:30|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|3
1734505660000|2024-12-18 07:07:40|41332.4|41312.4|41332.4|41312.4|41334.9|41314.9|41330.5|41310.5|1
1734505680000|2024-12-18 07:08:00|41329.9|41309.9|41327.4|41307.4|41329.9|41309.9|41327.4|41307.4|1
1734505720000|2024-12-18 07:08:40|||||||||2
1734505730000|2024-12-18 07:08:50|41332.4|41312.4|41329.9|41309.9|41332.4|41312.4|41329.9|41309.9|2
1734505740000|2024-12-18 07:09:00|41331.8|41311.8|41332.4|41312.4|41332.4|41312.4|41331.8|41311.8|0
1734505750000|2024-12-18 07:09:10|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|2
1734505770000|2024-12-18 07:09:30|41338|41318|41337.4|41317.4|41338|41318|41337.4|41317.4|2
1734505780000|2024-12-18 07:09:40|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|3
1734505790000|2024-12-18 07:09:50|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41342.4|41322.4|2
1734505800000|2024-12-18 07:10:00|41342.4|41322.4|41344.9|41324.9|41347.4|41327.4|41342.4|41322.4|1
1734505810000|2024-12-18 07:10:10|41347.4|41327.4|41342.4|41322.4|41347.4|41327.4|41342.4|41322.4|0
1734505820000|2024-12-18 07:10:20|41340.5|41320.5|41334.9|41314.9|41340.5|41320.5|41334.9|41314.9|3
1734505830000|2024-12-18 07:10:30|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|0
1734505850000|2024-12-18 07:10:50|41342.4|41322.4|41347.4|41327.4|41347.4|41327.4|41342.4|41322.4|11
1734505860000|2024-12-18 07:11:00|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|5
1734505870000|2024-12-18 07:11:10|41348|41328|41344.9|41324.9|41348|41328|41344.9|41324.9|14
1734505880000|2024-12-18 07:11:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|6
1734505890000|2024-12-18 07:11:30|||||||||4
1734505910000|2024-12-18 07:11:50|||||||||4
1734505920000|2024-12-18 07:12:00|41342.4|41322.4|41344.9|41324.9|41344.9|41324.9|41342.4|41322.4|2
1734505930000|2024-12-18 07:12:10|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1734505940000|2024-12-18 07:12:20|41349.3|41329.3|41347.4|41327.4|41349.9|41329.9|41347.4|41327.4|1
1734505950000|2024-12-18 07:12:30|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|0
1734505960000|2024-12-18 07:12:40|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|2
1734505970000|2024-12-18 07:12:50|||||||||1
1734505980000|2024-12-18 07:13:00|||||||||4
1734505990000|2024-12-18 07:13:10|41346.8|41326.8|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1734506000000|2024-12-18 07:13:20|41346.8|41326.8|41347.4|41327.4|41347.4|41327.4|41346.8|41326.8|0
1734506050000|2024-12-18 07:14:10|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|1
1734506060000|2024-12-18 07:14:20|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|41351.8|41331.8|0
1734506080000|2024-12-18 07:14:40|41353.7|41333.7|41354.3|41334.3|41354.3|41334.3|41353.7|41333.7|0
1734506090000|2024-12-18 07:14:50|41354.9|41334.9|41349.9|41329.9|41354.9|41334.9|41349.9|41329.9|4
1734506100000|2024-12-18 07:15:00|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1734506110000|2024-12-18 07:15:10|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|0
1734506120000|2024-12-18 07:15:20|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1734506130000|2024-12-18 07:15:30|||||||||1
1734506140000|2024-12-18 07:15:40|41341.8|41321.8|41341.8|41321.8|41341.8|41321.8|41339.9|41319.9|1
1734506150000|2024-12-18 07:15:50|41339.9|41319.9|41339.9|41319.9|41341.8|41321.8|41339.9|41319.9|0
1734506160000|2024-12-18 07:16:00|||||||||2
1734506180000|2024-12-18 07:16:20|41341.8|41321.8|41339.9|41319.9|41341.8|41321.8|41339.9|41319.9|0
1734506190000|2024-12-18 07:16:30|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|1
1734506210000|2024-12-18 07:16:50|41336.8|41316.8|41337.4|41317.4|41337.4|41317.4|41336.8|41316.8|0
1734506220000|2024-12-18 07:17:00|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|2
1734506230000|2024-12-18 07:17:10|||||||||1
1734506240000|2024-12-18 07:17:20|||||||||3
1734506250000|2024-12-18 07:17:30|41333|41313|41344.9|41324.9|41344.9|41324.9|41329.9|41309.9|10
1734506260000|2024-12-18 07:17:40|41347.4|41327.4|41347.4|41327.4|41349.3|41329.3|41347.4|41327.4|1
1734506270000|2024-12-18 07:17:50|41349.3|41329.3|41347.4|41327.4|41352.4|41332.4|41347.4|41327.4|1
1734506280000|2024-12-18 07:18:00|41345.5|41325.5|41344.9|41324.9|41346.8|41326.8|41344.9|41324.9|0
1734506290000|2024-12-18 07:18:10|41346.8|41326.8|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|0
1734506300000|2024-12-18 07:18:20|41346.8|41326.8|41347.4|41327.4|41347.4|41327.4|41346.8|41326.8|0
1734506320000|2024-12-18 07:18:40|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.3|41329.3|1
1734506330000|2024-12-18 07:18:50|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|0
1734506340000|2024-12-18 07:19:00|41349.9|41329.9|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|0
1734506350000|2024-12-18 07:19:10|41354.9|41334.9|41354.9|41334.9|41354.9|41334.9|41354.9|41334.9|1
1734506360000|2024-12-18 07:19:20|41356.8|41336.8|41362.4|41342.4|41362.4|41342.4|41356.8|41336.8|1
1734506380000|2024-12-18 07:19:40|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|0
1734506390000|2024-12-18 07:19:50|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|0
1734506400000|2024-12-18 07:20:00|41364.9|41344.9|41364.9|41344.9|41367.4|41347.4|41364.9|41344.9|0
1734506410000|2024-12-18 07:20:10|||||||||1
1734506420000|2024-12-18 07:20:20|41366.8|41346.8|41364.9|41344.9|41367.4|41347.4|41364.9|41344.9|5
1734506430000|2024-12-18 07:20:30|41367.4|41347.4|41377.4|41357.4|41377.4|41357.4|41364.9|41344.9|5
1734506440000|2024-12-18 07:20:40|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|0
1734506460000|2024-12-18 07:21:00|41376.8|41356.8|41375.5|41355.5|41377.4|41357.4|41375.5|41355.5|1
1734506470000|2024-12-18 07:21:10|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|0
1734506480000|2024-12-18 07:21:20|41379.9|41359.9|41382.4|41362.4|41382.4|41362.4|41378|41358|5
1734506500000|2024-12-18 07:21:40|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|41386.8|41366.8|2
1734506520000|2024-12-18 07:22:00|41384.9|41364.9|41386.8|41366.8|41386.8|41366.8|41384.9|41364.9|0
1734506530000|2024-12-18 07:22:10|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|41389.3|41369.3|5
1734506540000|2024-12-18 07:22:20|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|0
1734506560000|2024-12-18 07:22:40|41394.3|41374.3|41394.9|41374.9|41394.9|41374.9|41394.3|41374.3|3
1734506570000|2024-12-18 07:22:50|||||||||1
1734506580000|2024-12-18 07:23:00|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41394.9|41374.9|0
1734506590000|2024-12-18 07:23:10|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|3
1734506630000|2024-12-18 07:23:50|41393|41373|41393|41373|41393|41373|41393|41373|2
1734506640000|2024-12-18 07:24:00|41392.4|41372.4|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|0
1734506650000|2024-12-18 07:24:10|41387.4|41367.4|41379.9|41359.9|41387.4|41367.4|41379.9|41359.9|4
1734506660000|2024-12-18 07:24:20|||||||||1
1734506670000|2024-12-18 07:24:30|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|0
1734506680000|2024-12-18 07:24:40|41382.4|41362.4|41379.9|41359.9|41382.4|41362.4|41379.9|41359.9|0
1734506690000|2024-12-18 07:24:50|41378|41358|41377.4|41357.4|41378|41358|41377.4|41357.4|0
1734506700000|2024-12-18 07:25:00|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|3
1734506710000|2024-12-18 07:25:10|41367.4|41347.4|41362.4|41342.4|41367.4|41347.4|41362.4|41342.4|1
1734506720000|2024-12-18 07:25:20|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|1
1734506730000|2024-12-18 07:25:30|41366.8|41346.8|41366.8|41346.8|41367.4|41347.4|41366.8|41346.8|0
1734506740000|2024-12-18 07:25:40|41365.5|41345.5|41367.4|41347.4|41367.4|41347.4|41364.9|41344.9|1
1734506760000|2024-12-18 07:26:00|41369.9|41349.9|41372.4|41352.4|41372.4|41352.4|41369.9|41349.9|2
1734506770000|2024-12-18 07:26:10|41374.3|41354.3|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|0
1734506790000|2024-12-18 07:26:30|41369.9|41349.9|41372.4|41352.4|41372.4|41352.4|41369.9|41349.9|0
1734506810000|2024-12-18 07:26:50|41374.9|41354.9|41376.8|41356.8|41376.8|41356.8|41374.9|41354.9|1
1734506820000|2024-12-18 07:27:00|41374.9|41354.9|41382.4|41362.4|41382.4|41362.4|41374.9|41354.9|3
1734506840000|2024-12-18 07:27:20|41384.9|41364.9|41382.4|41362.4|41384.9|41364.9|41382.4|41362.4|2
1734506850000|2024-12-18 07:27:30|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|0
1734506860000|2024-12-18 07:27:40|41380.5|41360.5|41379.9|41359.9|41380.5|41360.5|41379.9|41359.9|0
1734506870000|2024-12-18 07:27:50|41382.4|41362.4|41380.5|41360.5|41382.4|41362.4|41380.5|41360.5|0
1734506880000|2024-12-18 07:28:00|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|0
1734506900000|2024-12-18 07:28:20|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|1
1734506910000|2024-12-18 07:28:30|41376.8|41356.8|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|0
1734506920000|2024-12-18 07:28:40|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|0
1734506930000|2024-12-18 07:28:50|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|0
1734506940000|2024-12-18 07:29:00|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|0
1734506950000|2024-12-18 07:29:10|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|0
1734506980000|2024-12-18 07:29:40|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|1
1734507000000|2024-12-18 07:30:00|41368|41348|41362.4|41342.4|41368|41348|41362.4|41342.4|3
1734507010000|2024-12-18 07:30:10|41364.9|41344.9|41357.4|41337.4|41364.9|41344.9|41357.4|41337.4|1
1734507020000|2024-12-18 07:30:20|41358|41338|41359.9|41339.9|41359.9|41339.9|41358|41338|1
1734507030000|2024-12-18 07:30:30|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|2
1734507040000|2024-12-18 07:30:40|||||||||1
1734507050000|2024-12-18 07:30:50|41356.8|41336.8|41357.4|41337.4|41357.4|41337.4|41356.8|41336.8|7
1734507060000|2024-12-18 07:31:00|41354.9|41334.9|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|1
1734507070000|2024-12-18 07:31:10|41349.9|41329.9|41349.3|41329.3|41352.4|41332.4|41348|41328|3
1734507080000|2024-12-18 07:31:20|41347.4|41327.4|41344.9|41324.9|41349.3|41329.3|41344.9|41324.9|0
1734507090000|2024-12-18 07:31:30|41343|41323|41339.9|41319.9|41344.9|41324.9|41339.9|41319.9|0
1734507100000|2024-12-18 07:31:40|||||||||3
1734507110000|2024-12-18 07:31:50|41340.5|41320.5|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|1
1734507120000|2024-12-18 07:32:00|||||||||7
1734507130000|2024-12-18 07:32:10|41339.9|41319.9|41339.9|41319.9|41341.8|41321.8|41339.9|41319.9|1
1734507140000|2024-12-18 07:32:20|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41335.5|41315.5|4
1734507150000|2024-12-18 07:32:30|41339.9|41319.9|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|1
1734507160000|2024-12-18 07:32:40|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|2
1734507170000|2024-12-18 07:32:50|41336.8|41316.8|41334.9|41314.9|41336.8|41316.8|41334.9|41314.9|2
1734507180000|2024-12-18 07:33:00|41336.8|41316.8|41336.8|41316.8|41337.4|41317.4|41332.4|41312.4|3
1734507190000|2024-12-18 07:33:10|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|3
1734507200000|2024-12-18 07:33:20|41339.3|41319.3|41334.9|41314.9|41339.3|41319.3|41334.9|41314.9|2
1734507230000|2024-12-18 07:33:50|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|3
1734507240000|2024-12-18 07:34:00|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|2
1734507250000|2024-12-18 07:34:10|41339.3|41319.3|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|2
1734507260000|2024-12-18 07:34:20|41335.5|41315.5|41332.4|41312.4|41335.5|41315.5|41332.4|41312.4|4
1734507270000|2024-12-18 07:34:30|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|0
1734507280000|2024-12-18 07:34:40|||||||||2
1734507290000|2024-12-18 07:34:50|41328.6|41308.6|41328|41308|41328.6|41308.6|41326.1|41306.1|0
1734507300000|2024-12-18 07:35:00|41325.5|41305.5|41322.4|41302.4|41325.5|41305.5|41317.4|41297.4|17
1734507310000|2024-12-18 07:35:10|||||||||1
1734507320000|2024-12-18 07:35:20|41324.3|41304.3|41324.9|41304.9|41324.9|41304.9|41324.3|41304.3|0
1734507330000|2024-12-18 07:35:30|||||||||1
1734507340000|2024-12-18 07:35:40|41323|41303|41327.4|41307.4|41327.4|41307.4|41322.4|41302.4|4
1734507360000|2024-12-18 07:36:00|41322.4|41302.4|41324.4|41304.4|41324.4|41304.4|41322.4|41302.4|2
1734507370000|2024-12-18 07:36:10|41327.4|41307.4|41332.4|41312.4|41332.4|41312.4|41327.4|41307.4|7
1734507380000|2024-12-18 07:36:20|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|2
1734507400000|2024-12-18 07:36:40|||||||||1
1734507410000|2024-12-18 07:36:50|41337.4|41317.4|41339.9|41319.9|41339.9|41319.9|41337.4|41317.4|2
1734507420000|2024-12-18 07:37:00|41337.4|41317.4|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|1
1734507430000|2024-12-18 07:37:10|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|1
1734507440000|2024-12-18 07:37:20|41334.9|41314.9|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|2
1734507450000|2024-12-18 07:37:30|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|3
1734507460000|2024-12-18 07:37:40|||||||||7
1734507470000|2024-12-18 07:37:50|41336.9|41316.9|41339.9|41319.9|41339.9|41319.9|41334.9|41314.9|1
1734507480000|2024-12-18 07:38:00|41338|41318|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|1
1734507490000|2024-12-18 07:38:10|41339.4|41319.4|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|0
1734507500000|2024-12-18 07:38:20|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|1
1734507520000|2024-12-18 07:38:40|41341.9|41321.9|41342.4|41322.4|41342.4|41322.4|41341.9|41321.9|0
1734507530000|2024-12-18 07:38:50|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1734507540000|2024-12-18 07:39:00|41338|41318|41337.5|41317.5|41338|41318|41337.5|41317.5|3
1734507560000|2024-12-18 07:39:20|||||||||2
1734507570000|2024-12-18 07:39:30|41335|41315|41335|41315|41335|41315|41335|41315|0
1734507600000|2024-12-18 07:40:00|41333|41313|41335.5|41315.5|41340|41320|41332.5|41312.5|10
1734507610000|2024-12-18 07:40:10|41335|41315|41335|41315|41335|41315|41335|41315|0
1734507640000|2024-12-18 07:40:40|||||||||1
1734507650000|2024-12-18 07:40:50|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1734507670000|2024-12-18 07:41:10|41330|41310|41330|41310|41330|41310|41330|41310|1
1734507700000|2024-12-18 07:41:40|41327.5|41307.5|41323|41303|41327.5|41307.5|41323|41303|5
1734507710000|2024-12-18 07:41:50|41323.1|41303.1|41325.6|41305.6|41325.6|41305.6|41323.1|41303.1|0
1734507720000|2024-12-18 07:42:00|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|6
1734507730000|2024-12-18 07:42:10|41329.4|41309.4|41327.5|41307.5|41329.4|41309.4|41327.5|41307.5|3
1734507750000|2024-12-18 07:42:30|||||||||1
1734507760000|2024-12-18 07:42:40|41329.4|41309.4|41330|41310|41330|41310|41329.4|41309.4|3
1734507780000|2024-12-18 07:43:00|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|1
1734507790000|2024-12-18 07:43:10|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|1
1734507800000|2024-12-18 07:43:20|41332.5|41312.5|41330|41310|41332.5|41312.5|41330|41310|0
1734507810000|2024-12-18 07:43:30|41331.9|41311.9|41330|41310|41332.5|41312.5|41330|41310|1
1734507830000|2024-12-18 07:43:50|41330.6|41310.6|41330|41310|41332.5|41312.5|41330|41310|0
1734507840000|2024-12-18 07:44:00|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|2
1734507870000|2024-12-18 07:44:30|41325.6|41305.6|41325|41305|41327.5|41307.5|41325|41305|0
1734507890000|2024-12-18 07:44:50|41327.5|41307.5|41325|41305|41327.5|41307.5|41325|41305|0
1734507900000|2024-12-18 07:45:00|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41322.5|41302.5|4
1734507910000|2024-12-18 07:45:10|41325|41305|41325|41305|41327.5|41307.5|41322.5|41302.5|0
1734507920000|2024-12-18 07:45:20|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|1
1734507940000|2024-12-18 07:45:40|41322.5|41302.5|41322.5|41302.5|41324.4|41304.4|41322.5|41302.5|1
1734507950000|2024-12-18 07:45:50|41320.6|41300.6|41320|41300|41320.6|41300.6|41320|41300|0
1734507960000|2024-12-18 07:46:00|||||||||2
1734507970000|2024-12-18 07:46:10|41321.9|41301.9|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1734507980000|2024-12-18 07:46:20|41320.6|41300.6|41320|41300|41320.6|41300.6|41320|41300|0
1734508000000|2024-12-18 07:46:40|41322.5|41302.5|41320|41300|41322.5|41302.5|41318.1|41298.1|1
1734508010000|2024-12-18 07:46:50|41320.6|41300.6|41322.5|41302.5|41322.5|41302.5|41320.6|41300.6|0
1734508020000|2024-12-18 07:47:00|41320.6|41300.6|41322.5|41302.5|41322.5|41302.5|41320|41300|4
1734508030000|2024-12-18 07:47:10|41320.6|41300.6|41321.9|41301.9|41322.5|41302.5|41320|41300|0
1734508040000|2024-12-18 07:47:20|41320.6|41300.6|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1734508060000|2024-12-18 07:47:40|41324.4|41304.4|41327.5|41307.5|41327.5|41307.5|41324.4|41304.4|0
1734508070000|2024-12-18 07:47:50|41325|41305|41325|41305|41325|41305|41325|41305|0
1734508080000|2024-12-18 07:48:00|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|3
1734508110000|2024-12-18 07:48:30|41331.9|41311.9|41330|41310|41332.5|41312.5|41330|41310|0
1734508120000|2024-12-18 07:48:40|41331.9|41311.9|41325|41305|41332.5|41312.5|41325|41305|1
1734508130000|2024-12-18 07:48:50|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|1
1734508140000|2024-12-18 07:49:00|41325|41305|41320|41300|41325|41305|41320|41300|3
1734508150000|2024-12-18 07:49:10|41318.1|41298.1|41320|41300|41320|41300|41317.5|41297.5|0
1734508160000|2024-12-18 07:49:20|41317.5|41297.5|41318.1|41298.1|41319.4|41299.4|41317.5|41297.5|0
1734508170000|2024-12-18 07:49:30|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1734508180000|2024-12-18 07:49:40|41320|41300|41310|41290|41320|41300|41310|41290|3
1734508190000|2024-12-18 07:49:50|41308.1|41288.1|41307.5|41287.5|41310|41290|41307.5|41287.5|1
1734508200000|2024-12-18 07:50:00|41303.1|41283.1|41300|41280|41303.1|41283.1|41300|41280|5
1734508210000|2024-12-18 07:50:10|41298.1|41278.1|41291.9|41271.9|41298.1|41278.1|41283.1|41263.1|52
1734508220000|2024-12-18 07:50:20|41290|41270|41292.5|41272.5|41292.5|41272.5|41290|41270|0
1734508230000|2024-12-18 07:50:30|41295|41275|41302.5|41282.5|41302.5|41282.5|41295|41275|3
1734508250000|2024-12-18 07:50:50|41303.1|41283.1|41302.5|41282.5|41305|41285|41302.5|41282.5|1
1734508260000|2024-12-18 07:51:00|41300.6|41280.6|41300|41280|41300.6|41280.6|41300|41280|4
1734508270000|2024-12-18 07:51:10|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|5
1734508280000|2024-12-18 07:51:20|41302.5|41282.5|41305|41285|41305|41285|41302.5|41282.5|0
1734508290000|2024-12-18 07:51:30|41303.7|41283.7|41307.5|41287.5|41307.5|41287.5|41303.7|41283.7|2
1734508320000|2024-12-18 07:52:00|41303.7|41283.7|41300|41280|41303.7|41283.7|41300|41280|6
1734508330000|2024-12-18 07:52:10|41300.6|41280.6|41305|41285|41305|41285|41300.6|41280.6|3
1734508340000|2024-12-18 07:52:20|||||||||1
1734508350000|2024-12-18 07:52:30|41307.5|41287.5|41313.1|41293.1|41313.1|41293.1|41307.5|41287.5|4
1734508360000|2024-12-18 07:52:40|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|2
1734508370000|2024-12-18 07:52:50|41309.4|41289.4|41307.5|41287.5|41309.4|41289.4|41307.5|41287.5|0
1734508380000|2024-12-18 07:53:00|41306.9|41286.9|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|6
1734508390000|2024-12-18 07:53:10|41302.5|41282.5|41300|41280|41302.5|41282.5|41300|41280|4
1734508400000|2024-12-18 07:53:20|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|6
1734508410000|2024-12-18 07:53:30|41304.4|41284.4|41302.5|41282.5|41304.4|41284.4|41302.5|41282.5|1
1734508420000|2024-12-18 07:53:40|41300.6|41280.6|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1734508430000|2024-12-18 07:53:50|41300.6|41280.6|41300.6|41280.6|41302.5|41282.5|41298.1|41278.1|1
1734508440000|2024-12-18 07:54:00|41298.1|41278.1|41294.4|41274.4|41298.1|41278.1|41292.5|41272.5|6
1734508450000|2024-12-18 07:54:10|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|5
1734508460000|2024-12-18 07:54:20|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|0
1734508470000|2024-12-18 07:54:30|41290.6|41270.6|41287.5|41267.5|41290.6|41270.6|41287.5|41267.5|5
1734508480000|2024-12-18 07:54:40|41290|41270|41285|41265|41290|41270|41285|41265|20
1734508490000|2024-12-18 07:54:50|41284.4|41264.4|41284.4|41264.4|41284.4|41264.4|41278.1|41258.1|8
1734508500000|2024-12-18 07:55:00|41286.9|41266.9|41285|41265|41286.9|41266.9|41285|41265|0
1734508520000|2024-12-18 07:55:20|41285.6|41265.6|41285|41265|41287.5|41267.5|41285|41265|1
1734508530000|2024-12-18 07:55:30|41286.9|41266.9|41287.5|41267.5|41290|41270|41286.9|41266.9|1
1734508540000|2024-12-18 07:55:40|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|41285.6|41265.6|1
1734508550000|2024-12-18 07:55:50|41285|41265|41285|41265|41285|41265|41285|41265|0
1734508560000|2024-12-18 07:56:00|41282.5|41262.5|41280.6|41260.6|41282.5|41262.5|41280.6|41260.6|6
1734508570000|2024-12-18 07:56:10|41280|41260|41285|41265|41285|41265|41278.1|41258.1|8
1734508580000|2024-12-18 07:56:20|41285.6|41265.6|41292.5|41272.5|41292.5|41272.5|41285.6|41265.6|0
1734508590000|2024-12-18 07:56:30|41290|41270|41290|41270|41290|41270|41290|41270|2
1734508600000|2024-12-18 07:56:40|||||||||1
1734508610000|2024-12-18 07:56:50|41285|41265|41285|41265|41285|41265|41285|41265|1
1734508620000|2024-12-18 07:57:00|41283.1|41263.1|41285|41265|41285|41265|41282.5|41262.5|3
1734508630000|2024-12-18 07:57:10|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|0
1734508640000|2024-12-18 07:57:20|41280|41260|41280|41260|41280|41260|41280|41260|0
1734508650000|2024-12-18 07:57:30|41282.5|41262.5|41284.4|41264.4|41286.9|41266.9|41281.9|41261.9|10
1734508660000|2024-12-18 07:57:40|41285|41265|41287.5|41267.5|41289.4|41269.4|41285|41265|3
1734508670000|2024-12-18 07:57:50|41289.4|41269.4|41296.9|41276.9|41296.9|41276.9|41289.4|41269.4|8
1734508680000|2024-12-18 07:58:00|41299.4|41279.4|41297.5|41277.5|41300|41280|41295|41275|3
1734508690000|2024-12-18 07:58:10|41295.6|41275.6|41295|41275|41295.6|41275.6|41295|41275|3
1734508700000|2024-12-18 07:58:20|41296.9|41276.9|41300.6|41280.6|41305|41285|41296.9|41276.9|36
1734508710000|2024-12-18 07:58:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|4
1734508720000|2024-12-18 07:58:40|41300.6|41280.6|41300|41280|41300.6|41280.6|41300|41280|3
1734508730000|2024-12-18 07:58:50|41300.6|41280.6|41300|41280|41302.5|41282.5|41300|41280|1
1734508740000|2024-12-18 07:59:00|41298.1|41278.1|41300|41280|41302.5|41282.5|41297.5|41277.5|2
1734508750000|2024-12-18 07:59:10|41299.4|41279.4|41302.5|41282.5|41302.5|41282.5|41299.4|41279.4|2
1734508760000|2024-12-18 07:59:20|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|5
1734508770000|2024-12-18 07:59:30|41306.9|41286.9|41307.5|41287.5|41310|41290|41306.9|41286.9|6
1734508780000|2024-12-18 07:59:40|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|3
1734508790000|2024-12-18 07:59:50|41305|41285|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|13
1734508800000|2024-12-18 08:00:00|41300|41280|41292.5|41272.5|41300.6|41280.6|41292.5|41272.5|18
1734508810000|2024-12-18 08:00:10|41285.6|41265.6|41262.5|41242.5|41285.6|41265.6|41257.5|41237.5|89
1734508820000|2024-12-18 08:00:20|41264.4|41244.4|41277.5|41257.5|41277.5|41257.5|41264.4|41244.4|19
1734508830000|2024-12-18 08:00:30|41275.6|41255.6|41272.5|41252.5|41275.6|41255.6|41272.5|41252.5|22
1734508840000|2024-12-18 08:00:40|41270|41250|41275|41255|41275|41255|41270|41250|11
1734508850000|2024-12-18 08:00:50|41272.5|41252.5|41270|41250|41272.5|41252.5|41267.5|41247.5|6
1734508860000|2024-12-18 08:01:00|41272.5|41252.5|41276.3|41256.3|41281.3|41261.3|41272.5|41252.5|17
1734508870000|2024-12-18 08:01:10|41278.8|41258.8|41276.3|41256.3|41278.8|41258.8|41276.3|41256.3|6
1734508880000|2024-12-18 08:01:20|41278.2|41258.2|41278.8|41258.8|41278.8|41258.8|41276.3|41256.3|16
1734508890000|2024-12-18 08:01:30|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|0
1734508900000|2024-12-18 08:01:40|41283.2|41263.2|41281.3|41261.3|41286.3|41266.3|41281.3|41261.3|15
1734508910000|2024-12-18 08:01:50|41284.4|41264.4|41286.3|41266.3|41286.3|41266.3|41281.9|41261.9|6
1734508930000|2024-12-18 08:02:10|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|16
1734508940000|2024-12-18 08:02:20|41293.8|41273.8|41296.3|41276.3|41296.3|41276.3|41291.3|41271.3|3
1734508950000|2024-12-18 08:02:30|||||||||2
1734508960000|2024-12-18 08:02:40|41298.2|41278.2|41298.8|41278.8|41298.8|41278.8|41298.2|41278.2|6
1734508970000|2024-12-18 08:02:50|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|4
1734508980000|2024-12-18 08:03:00|41302.6|41282.6|41316.3|41296.3|41316.3|41296.3|41302.6|41282.6|19
1734508990000|2024-12-18 08:03:10|41318.2|41298.2|41318.8|41298.8|41318.8|41298.8|41318.2|41298.2|5
1734509000000|2024-12-18 08:03:20|41321.3|41301.3|41321.3|41301.3|41321.3|41301.3|41316.3|41296.3|7
1734509010000|2024-12-18 08:03:30|41316.9|41296.9|41321.3|41301.3|41321.3|41301.3|41316.9|41296.9|9
1734509020000|2024-12-18 08:03:40|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|41323.8|41303.8|7
1734509030000|2024-12-18 08:03:50|41328.8|41308.8|41338.8|41318.8|41338.8|41318.8|41326.3|41306.3|16
1734509040000|2024-12-18 08:04:00|41341.3|41321.3|41348.2|41328.2|41350.1|41330.1|41341.3|41321.3|10
1734509050000|2024-12-18 08:04:10|41346.3|41326.3|41346.3|41326.3|41346.3|41326.3|41346.3|41326.3|0
1734509060000|2024-12-18 08:04:20|||||||||6
1734509070000|2024-12-18 08:04:30|41343.8|41323.8|41356.3|41336.3|41356.3|41336.3|41341.3|41321.3|9
1734509080000|2024-12-18 08:04:40|41360.1|41340.1|41363.8|41343.8|41363.8|41343.8|41360.1|41340.1|13
1734509090000|2024-12-18 08:04:50|41361.3|41341.3|41366.3|41346.3|41366.3|41346.3|41361.3|41341.3|4
1734509100000|2024-12-18 08:05:00|41370.1|41350.1|41378.8|41358.8|41378.8|41358.8|41369.4|41349.4|18
1734509110000|2024-12-18 08:05:10|41376.3|41356.3|41381.3|41361.3|41381.3|41361.3|41376.3|41356.3|4
1734509120000|2024-12-18 08:05:20|41383.8|41363.8|41378.8|41358.8|41388.2|41368.2|41378.8|41358.8|17
1734509130000|2024-12-18 08:05:30|41376.9|41356.9|41369.4|41349.4|41376.9|41356.9|41369.4|41349.4|3
1734509140000|2024-12-18 08:05:40|41368.8|41348.8|41366.3|41346.3|41371.3|41351.3|41366.3|41346.3|0
1734509150000|2024-12-18 08:05:50|41368.8|41348.8|41371.3|41351.3|41371.3|41351.3|41366.3|41346.3|1
1734509160000|2024-12-18 08:06:00|||||||||3
1734509170000|2024-12-18 08:06:10|41369.4|41349.4|41368.8|41348.8|41371.3|41351.3|41368.8|41348.8|6
1734509180000|2024-12-18 08:06:20|41373.2|41353.2|41373.8|41353.8|41375.7|41355.7|41371.3|41351.3|2
1734509190000|2024-12-18 08:06:30|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|41371.3|41351.3|0
1734509200000|2024-12-18 08:06:40|||||||||2
1734509220000|2024-12-18 08:07:00|41375.7|41355.7|41391.3|41371.3|41391.3|41371.3|41375.7|41355.7|19
1734509230000|2024-12-18 08:07:10|41398.2|41378.2|41398.2|41378.2|41400.2|41380.2|41396.3|41376.3|7
1734509240000|2024-12-18 08:07:20|41396.3|41376.3|41395.2|41375.2|41396.3|41376.3|41393.2|41373.2|1
1734509250000|2024-12-18 08:07:30|41392.7|41372.7|41390.2|41370.2|41392.7|41372.7|41390.2|41370.2|3
1734509260000|2024-12-18 08:07:40|||||||||2
1734509270000|2024-12-18 08:07:50|41389.6|41369.6|41385.2|41365.2|41389.6|41369.6|41385.2|41365.2|8
1734509280000|2024-12-18 08:08:00|41384.6|41364.6|41380.2|41360.2|41385.2|41365.2|41380.2|41360.2|1
1734509290000|2024-12-18 08:08:10|41385.2|41365.2|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|11
1734509300000|2024-12-18 08:08:20|41385.7|41365.7|41387.1|41367.1|41387.7|41367.7|41382.7|41362.7|5
1734509310000|2024-12-18 08:08:30|41389|41369|41389.6|41369.6|41389.6|41369.6|41389|41369|0
1734509320000|2024-12-18 08:08:40|41392.1|41372.1|41382.7|41362.7|41392.1|41372.1|41380.2|41360.2|4
1734509330000|2024-12-18 08:08:50|41380.2|41360.2|41382.7|41362.7|41382.7|41362.7|41380.2|41360.2|0
1734509340000|2024-12-18 08:09:00|||||||||5
1734509360000|2024-12-18 08:09:20|41380.2|41360.2|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|13
1734509370000|2024-12-18 08:09:30|41379.6|41359.6|41380.2|41360.2|41380.2|41360.2|41377.7|41357.7|1
1734509380000|2024-12-18 08:09:40|41382.1|41362.1|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|0
1734509390000|2024-12-18 08:09:50|41382.7|41362.7|41385.2|41365.2|41385.2|41365.2|41382.7|41362.7|2
1734509400000|2024-12-18 08:10:00|41387.1|41367.1|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|2
1734509410000|2024-12-18 08:10:10|41385.8|41365.8|41385.2|41365.2|41387.7|41367.7|41385.2|41365.2|0
1734509420000|2024-12-18 08:10:20|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|7
1734509440000|2024-12-18 08:10:40|41380.8|41360.8|41387.7|41367.7|41387.7|41367.7|41380.8|41360.8|9
1734509450000|2024-12-18 08:10:50|41385.2|41365.2|41387.7|41367.7|41387.7|41367.7|41385.2|41365.2|0
1734509460000|2024-12-18 08:11:00|41389.6|41369.6|41394.6|41374.6|41396.5|41376.5|41389.6|41369.6|8
1734509470000|2024-12-18 08:11:10|41395.2|41375.2|41390.2|41370.2|41395.2|41375.2|41390.2|41370.2|5
1734509480000|2024-12-18 08:11:20|41392.1|41372.1|41392.7|41372.7|41395.2|41375.2|41392.1|41372.1|2
1734509490000|2024-12-18 08:11:30|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|41390.2|41370.2|0
1734509500000|2024-12-18 08:11:40|41387.7|41367.7|41387.7|41367.7|41390.2|41370.2|41387.7|41367.7|3
1734509510000|2024-12-18 08:11:50|41385.8|41365.8|41387.7|41367.7|41387.7|41367.7|41385.8|41365.8|1
1734509520000|2024-12-18 08:12:00|41390.2|41370.2|41388.3|41368.3|41390.2|41370.2|41388.3|41368.3|1
1734509530000|2024-12-18 08:12:10|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|7
1734509540000|2024-12-18 08:12:20|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|1
1734509550000|2024-12-18 08:12:30|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|41387.7|41367.7|2
1734509570000|2024-12-18 08:12:50|41385.2|41365.2|41383.3|41363.3|41385.2|41365.2|41383.3|41363.3|7
1734509580000|2024-12-18 08:13:00|41385.2|41365.2|41385.8|41365.8|41387.7|41367.7|41385.2|41365.2|8
1734509590000|2024-12-18 08:13:10|41387.7|41367.7|41387.1|41367.1|41387.7|41367.7|41385.2|41365.2|1
1734509600000|2024-12-18 08:13:20|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|41385.2|41365.2|0
1734509610000|2024-12-18 08:13:30|41387.7|41367.7|41377.7|41357.7|41387.7|41367.7|41377.7|41357.7|32
1734509620000|2024-12-18 08:13:40|41372.7|41352.7|41367.7|41347.7|41372.7|41352.7|41367.7|41347.7|6
1734509630000|2024-12-18 08:13:50|41365.2|41345.2|41360.2|41340.2|41365.2|41345.2|41360.2|41340.2|6
1734509640000|2024-12-18 08:14:00|41357.7|41337.7|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|0
1734509650000|2024-12-18 08:14:10|41359.6|41339.6|41360.2|41340.2|41360.2|41340.2|41357.7|41337.7|1
1734509660000|2024-12-18 08:14:20|41358.3|41338.3|41355.2|41335.2|41358.3|41338.3|41355.2|41335.2|1
1734509670000|2024-12-18 08:14:30|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|41352.7|41332.7|2
1734509680000|2024-12-18 08:14:40|41350.2|41330.2|41350.2|41330.2|41350.8|41330.8|41345.8|41325.8|3
1734509690000|2024-12-18 08:14:50|41350.8|41330.8|41350.8|41330.8|41353.3|41333.3|41350.8|41330.8|5
1734509700000|2024-12-18 08:15:00|41352.7|41332.7|41367.7|41347.7|41367.7|41347.7|41352.7|41332.7|12
1734509710000|2024-12-18 08:15:10|41370.2|41350.2|41373.3|41353.3|41373.3|41353.3|41370.2|41350.2|3
1734509720000|2024-12-18 08:15:20|41371.4|41351.4|41370.8|41350.8|41373.3|41353.3|41370.8|41350.8|5
1734509730000|2024-12-18 08:15:30|41372.7|41352.7|41375.2|41355.2|41377.7|41357.7|41372.7|41352.7|10
1734509740000|2024-12-18 08:15:40|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|4
1734509750000|2024-12-18 08:15:50|41375.8|41355.8|41370.8|41350.8|41375.8|41355.8|41370.8|41350.8|5
1734509760000|2024-12-18 08:16:00|41367.7|41347.7|41372.7|41352.7|41372.7|41352.7|41367.7|41347.7|3
1734509770000|2024-12-18 08:16:10|41370.8|41350.8|41373.3|41353.3|41373.3|41353.3|41370.2|41350.2|0
1734509780000|2024-12-18 08:16:20|41372.7|41352.7|41368.3|41348.3|41372.7|41352.7|41368.3|41348.3|2
1734509790000|2024-12-18 08:16:30|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|1
1734509800000|2024-12-18 08:16:40|41371.4|41351.4|41376.4|41356.4|41376.4|41356.4|41371.4|41351.4|1
1734509810000|2024-12-18 08:16:50|41378.9|41358.9|41385.2|41365.2|41385.2|41365.2|41378.9|41358.9|4
1734509820000|2024-12-18 08:17:00|41390.2|41370.2|41395.2|41375.2|41395.2|41375.2|41390.2|41370.2|2
1734509840000|2024-12-18 08:17:20|41393.3|41373.3|41392.7|41372.7|41395.2|41375.2|41392.7|41372.7|12
1734509850000|2024-12-18 08:17:30|41395.2|41375.2|41390.2|41370.2|41397.7|41377.7|41390.2|41370.2|29
1734509910000|2024-12-18 08:18:30|41394.6|41374.6|41392.7|41372.7|41394.6|41374.6|41392.7|41372.7|2
1734509920000|2024-12-18 08:18:40|41394.6|41374.6|41390.2|41370.2|41395.2|41375.2|41390.2|41370.2|2
1734509930000|2024-12-18 08:18:50|||||||||3
1734509940000|2024-12-18 08:19:00|41388.3|41368.3|41390.2|41370.2|41390.2|41370.2|41388.3|41368.3|0
1734509990000|2024-12-18 08:19:50|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|41392.1|41372.1|3
1734510000000|2024-12-18 08:20:00|41390.2|41370.2|41395.2|41375.2|41395.2|41375.2|41390.2|41370.2|4
1734510030000|2024-12-18 08:20:30|41390.8|41370.8|41387.7|41367.7|41390.8|41370.8|41387.7|41367.7|2
1734510050000|2024-12-18 08:20:50|41385.8|41365.8|41383.3|41363.3|41385.8|41365.8|41383.3|41363.3|3
1734510060000|2024-12-18 08:21:00|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|3
1734510080000|2024-12-18 08:21:20|||||||||1
1734510100000|2024-12-18 08:21:40|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|41382.7|41362.7|7
1734510110000|2024-12-18 08:21:50|41380.8|41360.8|41380.2|41360.2|41380.8|41360.8|41380.2|41360.2|1
1734510120000|2024-12-18 08:22:00|||||||||4
1734510130000|2024-12-18 08:22:10|41382.7|41362.7|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|5
1734510140000|2024-12-18 08:22:20|41382.1|41362.1|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|3
1734510150000|2024-12-18 08:22:30|41380.8|41360.8|41385.2|41365.2|41385.2|41365.2|41380.2|41360.2|3
1734510160000|2024-12-18 08:22:40|41383.3|41363.3|41382.7|41362.7|41383.3|41363.3|41382.7|41362.7|1
1734510170000|2024-12-18 08:22:50|41380.8|41360.8|41380.2|41360.2|41385.2|41365.2|41380.2|41360.2|2
1734510180000|2024-12-18 08:23:00|41378.3|41358.3|41375.8|41355.8|41378.3|41358.3|41375.8|41355.8|3
1734510190000|2024-12-18 08:23:10|||||||||1
1734510240000|2024-12-18 08:24:00|41378.3|41358.3|41375.8|41355.8|41378.3|41358.3|41375.8|41355.8|1
1734510250000|2024-12-18 08:24:10|41377.7|41357.7|41380.2|41360.2|41380.2|41360.2|41375.8|41355.8|4
1734510260000|2024-12-18 08:24:20|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|41382.1|41362.1|6
1734510270000|2024-12-18 08:24:30|41382.7|41362.7|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|3
1734510280000|2024-12-18 08:24:40|||||||||4
1734510290000|2024-12-18 08:24:50|41378.3|41358.3|41377.7|41357.7|41378.3|41358.3|41377.7|41357.7|3
1734510300000|2024-12-18 08:25:00|41380.2|41360.2|41394|41374|41394|41374|41380.2|41360.2|19
1734510310000|2024-12-18 08:25:10|41397.8|41377.8|41399|41379|41399|41379|41397.8|41377.8|4
1734510320000|2024-12-18 08:25:20|41400.9|41380.9|41404|41384|41404|41384|41400.9|41380.9|3
1734510330000|2024-12-18 08:25:30|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|41401.5|41381.5|1
1734510340000|2024-12-18 08:25:40|41406.5|41386.5|41406.5|41386.5|41409|41389|41406.5|41386.5|4
1734510350000|2024-12-18 08:25:50|41404.6|41384.6|41404|41384|41406.5|41386.5|41404|41384|0
1734510360000|2024-12-18 08:26:00|41406.5|41386.5|41406.5|41386.5|41406.5|41386.5|41404|41384|2
1734510370000|2024-12-18 08:26:10|41404.6|41384.6|41406.5|41386.5|41406.5|41386.5|41404|41384|0
1734510380000|2024-12-18 08:26:20|41409|41389|41409|41389|41409|41389|41409|41389|1
1734510390000|2024-12-18 08:26:30|41406.5|41386.5|41404.6|41384.6|41406.5|41386.5|41404.6|41384.6|0
1734510400000|2024-12-18 08:26:40|41406.5|41386.5|41404.6|41384.6|41406.5|41386.5|41404.6|41384.6|0
1734510410000|2024-12-18 08:26:50|41404|41384|41404|41384|41404|41384|41404|41384|4
1734510420000|2024-12-18 08:27:00|41402.1|41382.1|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|1
1734510430000|2024-12-18 08:27:10|41404|41384|41404|41384|41404|41384|41404|41384|0
1734510440000|2024-12-18 08:27:20|41404.6|41384.6|41406.5|41386.5|41406.5|41386.5|41404|41384|3
1734510460000|2024-12-18 08:27:40|41404|41384|41404|41384|41404|41384|41404|41384|0
1734510470000|2024-12-18 08:27:50|41406.5|41386.5|41409|41389|41409|41389|41406.5|41386.5|10
1734510480000|2024-12-18 08:28:00|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|0
1734510490000|2024-12-18 08:28:10|41419|41399|41420.2|41400.2|41427.8|41407.8|41419|41399|20
1734510500000|2024-12-18 08:28:20|41419.6|41399.6|41424|41404|41424|41404|41419|41399|5
1734510510000|2024-12-18 08:28:30|41429|41409|41429|41409|41429|41409|41429|41409|2
1734510520000|2024-12-18 08:28:40|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|41426.5|41406.5|1
1734510530000|2024-12-18 08:28:50|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|1
1734510540000|2024-12-18 08:29:00|41421.5|41401.5|41428.4|41408.4|41428.4|41408.4|41421.5|41401.5|4
1734510550000|2024-12-18 08:29:10|41432.8|41412.8|41435.9|41415.9|41435.9|41415.9|41432.8|41412.8|6
1734510560000|2024-12-18 08:29:20|41437.8|41417.8|41438.4|41418.4|41438.4|41418.4|41437.8|41417.8|1
1734510590000|2024-12-18 08:29:50|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|41440.9|41420.9|10
1734510600000|2024-12-18 08:30:00|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|12
1734510610000|2024-12-18 08:30:10|41443.4|41423.4|41452.8|41432.8|41452.8|41432.8|41443.4|41423.4|7
1734510620000|2024-12-18 08:30:20|41450.3|41430.3|41452.8|41432.8|41452.8|41432.8|41450.3|41430.3|4
1734510630000|2024-12-18 08:30:30|41452.2|41432.2|41448.4|41428.4|41452.2|41432.2|41448.4|41428.4|4
1734510640000|2024-12-18 08:30:40|41453.4|41433.4|41448.4|41428.4|41453.4|41433.4|41448.4|41428.4|4
1734510650000|2024-12-18 08:30:50|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|4
1734510660000|2024-12-18 08:31:00|41447.8|41427.8|41452.8|41432.8|41452.8|41432.8|41447.8|41427.8|11
1734510670000|2024-12-18 08:31:10|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|3
1734510680000|2024-12-18 08:31:20|41455.9|41435.9|41458.4|41438.4|41458.4|41438.4|41453.4|41433.4|10
1734510690000|2024-12-18 08:31:30|41457.8|41437.8|41465.3|41445.3|41465.3|41445.3|41457.8|41437.8|17
1734510700000|2024-12-18 08:31:40|41464.7|41444.7|41465.3|41445.3|41465.3|41445.3|41462.8|41442.8|7
1734510710000|2024-12-18 08:31:50|41463.4|41443.4|41462.8|41442.8|41463.4|41443.4|41462.8|41442.8|2
1734510720000|2024-12-18 08:32:00|41460.9|41440.9|41460.3|41440.3|41460.9|41440.9|41460.3|41440.3|1
1734510740000|2024-12-18 08:32:20|41462.3|41442.3|41457.8|41437.8|41462.3|41442.3|41457.8|41437.8|7
1734510750000|2024-12-18 08:32:30|41455.9|41435.9|41452.8|41432.8|41457.8|41437.8|41452.8|41432.8|2
1734510760000|2024-12-18 08:32:40|41450.3|41430.3|41450.3|41430.3|41452.8|41432.8|41450.3|41430.3|0
1734510770000|2024-12-18 08:32:50|41450.9|41430.9|41450.3|41430.3|41452.8|41432.8|41450.3|41430.3|1
1734510790000|2024-12-18 08:33:10|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|41452.8|41432.8|1
1734510800000|2024-12-18 08:33:20|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|41450.3|41430.3|1
1734510810000|2024-12-18 08:33:30|41449.8|41429.8|41447.8|41427.8|41449.8|41429.8|41447.8|41427.8|3
1734510820000|2024-12-18 08:33:40|||||||||1
1734510830000|2024-12-18 08:33:50|||||||||2
1734510840000|2024-12-18 08:34:00|41445.9|41425.9|41447.8|41427.8|41447.8|41427.8|41445.9|41425.9|2
1734510850000|2024-12-18 08:34:10|41449.8|41429.8|41450.3|41430.3|41450.3|41430.3|41449.8|41429.8|3
1734510860000|2024-12-18 08:34:20|41448.4|41428.4|41447.8|41427.8|41448.4|41428.4|41447.8|41427.8|0
1734510880000|2024-12-18 08:34:40|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|41445.3|41425.3|14
1734510890000|2024-12-18 08:34:50|41447.8|41427.8|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|3
1734510900000|2024-12-18 08:35:00|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|2
1734510920000|2024-12-18 08:35:20|||||||||6
1734510930000|2024-12-18 08:35:30|41450.4|41430.4|41450.4|41430.4|41452.9|41432.9|41447.9|41427.9|6
1734510940000|2024-12-18 08:35:40|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|1
1734510950000|2024-12-18 08:35:50|41443.4|41423.4|41440.4|41420.4|41443.4|41423.4|41440.4|41420.4|3
1734510960000|2024-12-18 08:36:00|41442.9|41422.9|41440.4|41420.4|41442.9|41422.9|41440.4|41420.4|1
1734510970000|2024-12-18 08:36:10|41442.3|41422.3|41440.4|41420.4|41442.9|41422.9|41438.4|41418.4|4
1734510980000|2024-12-18 08:36:20|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|2
1734511000000|2024-12-18 08:36:40|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|3
1734511010000|2024-12-18 08:36:50|||||||||1
1734511020000|2024-12-18 08:37:00|41432.9|41412.9|41437.9|41417.9|41437.9|41417.9|41432.9|41412.9|3
1734511030000|2024-12-18 08:37:10|41442.9|41422.9|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|9
1734511040000|2024-12-18 08:37:20|||||||||1
1734511050000|2024-12-18 08:37:30|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41443.4|41423.4|3
1734511060000|2024-12-18 08:37:40|41444.8|41424.8|41447.9|41427.9|41447.9|41427.9|41444.8|41424.8|4
1734511080000|2024-12-18 08:38:00|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|1
1734511090000|2024-12-18 08:38:10|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|41452.3|41432.3|0
1734511100000|2024-12-18 08:38:20|41450.4|41430.4|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|0
1734511110000|2024-12-18 08:38:30|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|5
1734511120000|2024-12-18 08:38:40|41451|41431|41450.4|41430.4|41451|41431|41450.4|41430.4|0
1734511130000|2024-12-18 08:38:50|41447.9|41427.9|41450.4|41430.4|41450.4|41430.4|41447.9|41427.9|0
1734511140000|2024-12-18 08:39:00|41452.3|41432.3|41447.9|41427.9|41452.9|41432.9|41447.9|41427.9|2
1734511160000|2024-12-18 08:39:20|||||||||1
1734511170000|2024-12-18 08:39:30|||||||||2
1734511190000|2024-12-18 08:39:50|41445.4|41425.4|41442.9|41422.9|41445.4|41425.4|41442.9|41422.9|1
1734511200000|2024-12-18 08:40:00|41440.4|41420.4|41442.9|41422.9|41442.9|41422.9|41440.4|41420.4|2
1734511220000|2024-12-18 08:40:20|41444.8|41424.8|41449.8|41429.8|41449.8|41429.8|41444.8|41424.8|4
1734511250000|2024-12-18 08:40:50|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|8
1734511260000|2024-12-18 08:41:00|41451.7|41431.7|41445.4|41425.4|41451.7|41431.7|41445.4|41425.4|4
1734511270000|2024-12-18 08:41:10|41447.3|41427.3|41442.9|41422.9|41447.9|41427.9|41442.9|41422.9|6
1734511290000|2024-12-18 08:41:30|41440.4|41420.4|41443.5|41423.5|41443.5|41423.5|41440.4|41420.4|2
1734511320000|2024-12-18 08:42:00|41446|41426|41446|41426|41446|41426|41446|41426|2
1734511330000|2024-12-18 08:42:10|41444.1|41424.1|41443.5|41423.5|41444.1|41424.1|41443.5|41423.5|1
1734511340000|2024-12-18 08:42:20|41445.4|41425.4|41452.9|41432.9|41455.4|41435.4|41445.4|41425.4|7
1734511360000|2024-12-18 08:42:40|41451|41431|41448.5|41428.5|41451|41431|41448.5|41428.5|3
1734511370000|2024-12-18 08:42:50|41451|41431|41451|41431|41451|41431|41449.1|41429.1|2
1734511380000|2024-12-18 08:43:00|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41448.5|41428.5|2
1734511400000|2024-12-18 08:43:20|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|1
1734511410000|2024-12-18 08:43:30|||||||||1
1734511420000|2024-12-18 08:43:40|41457.3|41437.3|41457.9|41437.9|41457.9|41437.9|41457.3|41437.3|7
1734511430000|2024-12-18 08:43:50|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|2
1734511440000|2024-12-18 08:44:00|||||||||19
1734511460000|2024-12-18 08:44:20|||||||||4
1734511470000|2024-12-18 08:44:30|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|0
1734511480000|2024-12-18 08:44:40|41457.9|41437.9|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|1
1734511490000|2024-12-18 08:44:50|41457.3|41437.3|41455.4|41435.4|41457.3|41437.3|41452.9|41432.9|2
1734511500000|2024-12-18 08:45:00|41457.3|41437.3|41455.4|41435.4|41457.9|41437.9|41454.1|41434.1|1
1734511510000|2024-12-18 08:45:10|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|0
1734511520000|2024-12-18 08:45:20|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|41449.1|41429.1|3
1734511530000|2024-12-18 08:45:30|41446.6|41426.6|41450.4|41430.4|41452.3|41432.3|41446.6|41426.6|7
1734511540000|2024-12-18 08:45:40|41452.9|41432.9|41457.9|41437.9|41457.9|41437.9|41450.4|41430.4|9
1734511550000|2024-12-18 08:45:50|41459.8|41439.8|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|1
1734511560000|2024-12-18 08:46:00|41460.4|41440.4|41455.4|41435.4|41460.4|41440.4|41455.4|41435.4|5
1734511570000|2024-12-18 08:46:10|41453.5|41433.5|41450.4|41430.4|41453.5|41433.5|41450.4|41430.4|30
1734511580000|2024-12-18 08:46:20|41451|41431|41452.9|41432.9|41452.9|41432.9|41451|41431|1
1734511590000|2024-12-18 08:46:30|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|0
1734511600000|2024-12-18 08:46:40|41447.9|41427.9|41452.9|41432.9|41452.9|41432.9|41447.9|41427.9|4
1734511610000|2024-12-18 08:46:50|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|41455.4|41435.4|0
1734511620000|2024-12-18 08:47:00|41454.8|41434.8|41456.7|41436.7|41457.3|41437.3|41454.8|41434.8|1
1734511630000|2024-12-18 08:47:10|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|0
1734511640000|2024-12-18 08:47:20|41457.9|41437.9|41462.9|41442.9|41465.4|41445.4|41457.9|41437.9|8
1734511670000|2024-12-18 08:47:50|41461|41441|41462.9|41442.9|41462.9|41442.9|41461|41441|1
1734511680000|2024-12-18 08:48:00|41460.4|41440.4|41463.5|41443.5|41463.5|41443.5|41460.4|41440.4|4
1734511690000|2024-12-18 08:48:10|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|2
1734511700000|2024-12-18 08:48:20|41467.9|41447.9|41465.4|41445.4|41467.9|41447.9|41465.4|41445.4|0
1734511740000|2024-12-18 08:49:00|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|11
1734511760000|2024-12-18 08:49:20|41465.4|41445.4|41470.4|41450.4|41470.4|41450.4|41465.4|41445.4|7
1734511770000|2024-12-18 08:49:30|41472.3|41452.3|41472.9|41452.9|41475.4|41455.4|41472.3|41452.3|4
1734511780000|2024-12-18 08:49:40|||||||||2
1734511790000|2024-12-18 08:49:50|||||||||2
1734511800000|2024-12-18 08:50:00|41475.4|41455.4|41472.9|41452.9|41475.4|41455.4|41472.9|41452.9|3
1734511810000|2024-12-18 08:50:10|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|4
1734511820000|2024-12-18 08:50:20|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|4
1734511830000|2024-12-18 08:50:30|41465.4|41445.4|41457.9|41437.9|41465.4|41445.4|41457.9|41437.9|6
1734511860000|2024-12-18 08:51:00|41452.9|41432.9|41450.4|41430.4|41452.9|41432.9|41450.4|41430.4|5
1734511870000|2024-12-18 08:51:10|41447.9|41427.9|41446|41426|41447.9|41427.9|41446|41426|2
1734511880000|2024-12-18 08:51:20|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|11
1734511890000|2024-12-18 08:51:30|41442.9|41422.9|41447.9|41427.9|41447.9|41427.9|41442.9|41422.9|1
1734511900000|2024-12-18 08:51:40|41445.4|41425.4|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|3
1734511920000|2024-12-18 08:52:00|41442.9|41422.9|41447.9|41427.9|41447.9|41427.9|41442.9|41422.9|7
1734511930000|2024-12-18 08:52:10|41446|41426|41450.4|41430.4|41450.4|41430.4|41442.9|41422.9|1
1734511950000|2024-12-18 08:52:30|||||||||2
1734511960000|2024-12-18 08:52:40|41452.9|41432.9|41452.9|41432.9|41452.9|41432.9|41450.4|41430.4|0
1734511970000|2024-12-18 08:52:50|41452.3|41432.3|41452.9|41432.9|41452.9|41432.9|41450.4|41430.4|0
1734511980000|2024-12-18 08:53:00|41452.3|41432.3|41451|41431|41452.3|41432.3|41451|41431|1
1734511990000|2024-12-18 08:53:10|41452.3|41432.3|41452.9|41432.9|41452.9|41432.9|41452.3|41432.3|3
1734512000000|2024-12-18 08:53:20|41457.9|41437.9|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|4
1734512020000|2024-12-18 08:53:40|41462.9|41442.9|41460.4|41440.4|41462.9|41442.9|41460.4|41440.4|0
1734512030000|2024-12-18 08:53:50|41462.9|41442.9|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|1
1734512040000|2024-12-18 08:54:00|41464.8|41444.8|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|3
1734512050000|2024-12-18 08:54:10|41465.4|41445.4|41467.9|41447.9|41467.9|41447.9|41465.4|41445.4|2
1734512060000|2024-12-18 08:54:20|41465.4|41445.4|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1734512090000|2024-12-18 08:54:50|||||||||4
1734512100000|2024-12-18 08:55:00|41461|41441|41458.5|41438.5|41462.9|41442.9|41458.5|41438.5|2
1734512110000|2024-12-18 08:55:10|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|5
1734512120000|2024-12-18 08:55:20|41455.4|41435.4|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|1
1734512130000|2024-12-18 08:55:30|||||||||5
1734512140000|2024-12-18 08:55:40|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1734512150000|2024-12-18 08:55:50|41458.5|41438.5|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|1
1734512160000|2024-12-18 08:56:00|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|1
1734512170000|2024-12-18 08:56:10|41457.9|41437.9|41455.4|41435.4|41457.9|41437.9|41455.4|41435.4|3
1734512180000|2024-12-18 08:56:20|41457.3|41437.3|41455.4|41435.4|41457.9|41437.9|41455.4|41435.4|1
1734512200000|2024-12-18 08:56:40|41456|41436|41456|41436|41457.9|41437.9|41456|41436|1
1734512210000|2024-12-18 08:56:50|41457.3|41437.3|41460.4|41440.4|41462.3|41442.3|41455.4|41435.4|3
1734512220000|2024-12-18 08:57:00|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|41462.9|41442.9|0
1734512230000|2024-12-18 08:57:10|||||||||3
1734512240000|2024-12-18 08:57:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1734512250000|2024-12-18 08:57:30|41457.9|41437.9|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|0
1734512260000|2024-12-18 08:57:40|||||||||1
1734512270000|2024-12-18 08:57:50|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|2
1734512280000|2024-12-18 08:58:00|41462.9|41442.9|41467.9|41447.9|41467.9|41447.9|41462.9|41442.9|10
1734512290000|2024-12-18 08:58:10|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|1
1734512300000|2024-12-18 08:58:20|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|2
1734512310000|2024-12-18 08:58:30|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|1
1734512330000|2024-12-18 08:58:50|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|5
1734512340000|2024-12-18 08:59:00|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|0
1734512350000|2024-12-18 08:59:10|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|41467.9|41447.9|0
1734512370000|2024-12-18 08:59:30|||||||||4
1734512380000|2024-12-18 08:59:40|41466|41446|41466|41446|41466|41446|41466|41446|1
1734512390000|2024-12-18 08:59:50|41464.1|41444.1|41460.4|41440.4|41466|41446|41460.4|41440.4|5
1734512400000|2024-12-18 09:00:00|41462.9|41442.9|41472.9|41452.9|41477.9|41457.9|41462.9|41442.9|6
1734512410000|2024-12-18 09:00:10|||||||||7
1734512420000|2024-12-18 09:00:20|41474.8|41454.8|41480.4|41460.4|41480.4|41460.4|41474.8|41454.8|14
1734512430000|2024-12-18 09:00:30|41477.9|41457.9|41477.9|41457.9|41477.9|41457.9|41477.9|41457.9|8
1734512440000|2024-12-18 09:00:40|41474.8|41454.8|41471|41451|41474.8|41454.8|41471|41451|9
1734512450000|2024-12-18 09:00:50|41472.9|41452.9|41479.8|41459.8|41479.8|41459.8|41470.4|41450.4|6
1734512460000|2024-12-18 09:01:00|41480.4|41460.4|41485.4|41465.4|41487.9|41467.9|41480.4|41460.4|42
1734512470000|2024-12-18 09:01:10|41482.9|41462.9|41482.9|41462.9|41485.4|41465.4|41482.9|41462.9|17
1734512480000|2024-12-18 09:01:20|||||||||1
1734512490000|2024-12-18 09:01:30|41478.5|41458.5|41482.9|41462.9|41482.9|41462.9|41477.9|41457.9|4
1734512500000|2024-12-18 09:01:40|41484.8|41464.8|41482.9|41462.9|41485.4|41465.4|41482.9|41462.9|8
1734512510000|2024-12-18 09:01:50|41483.5|41463.5|41482.9|41462.9|41487.9|41467.9|41482.9|41462.9|17
1734512520000|2024-12-18 09:02:00|41484.8|41464.8|41485.4|41465.4|41487.3|41467.3|41482.9|41462.9|16
1734512530000|2024-12-18 09:02:10|41487.3|41467.3|41482.9|41462.9|41487.3|41467.3|41482.9|41462.9|8
1734512540000|2024-12-18 09:02:20|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41482.9|41462.9|1
1734512550000|2024-12-18 09:02:30|41483.5|41463.5|41482.9|41462.9|41487.3|41467.3|41482.9|41462.9|3
1734512580000|2024-12-18 09:03:00|||||||||2
1734512590000|2024-12-18 09:03:10|41476.6|41456.6|41481|41461|41481|41461|41476.6|41456.6|8
1734512600000|2024-12-18 09:03:20|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|41482.9|41462.9|0
1734512620000|2024-12-18 09:03:40|41481|41461|41480.4|41460.4|41485.4|41465.4|41480.4|41460.4|1
1734512630000|2024-12-18 09:03:50|41482.3|41462.3|41473.5|41453.5|41482.9|41462.9|41473.5|41453.5|7
1734512640000|2024-12-18 09:04:00|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|41474.1|41454.1|6
1734512650000|2024-12-18 09:04:10|41476|41456|41477.9|41457.9|41479.8|41459.8|41476|41456|39
1734512660000|2024-12-18 09:04:20|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|41475.4|41455.4|0
1734512670000|2024-12-18 09:04:30|41477.3|41457.3|41480.4|41460.4|41480.4|41460.4|41475.4|41455.4|71
1734512680000|2024-12-18 09:04:40|41482.3|41462.3|41480.4|41460.4|41482.3|41462.3|41480.4|41460.4|0
1734512690000|2024-12-18 09:04:50|41478.5|41458.5|41476|41456|41480.4|41460.4|41476|41456|0
1734512700000|2024-12-18 09:05:00|41475.4|41455.4|41478.5|41458.5|41478.5|41458.5|41475.4|41455.4|4
1734512710000|2024-12-18 09:05:10|41479.8|41459.8|41471|41451|41480.4|41460.4|41471|41451|0
1734512720000|2024-12-18 09:05:20|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|1
1734512730000|2024-12-18 09:05:30|41470.4|41450.4|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|1
1734512740000|2024-12-18 09:05:40|41471|41451|41475.4|41455.4|41475.4|41455.4|41470.4|41450.4|0
1734512750000|2024-12-18 09:05:50|41474.8|41454.8|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|0
1734512770000|2024-12-18 09:06:10|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|3
1734512780000|2024-12-18 09:06:20|41470.4|41450.4|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|0
1734512790000|2024-12-18 09:06:30|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|0
1734512800000|2024-12-18 09:06:40|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|41470.4|41450.4|0
1734512810000|2024-12-18 09:06:50|41472.9|41452.9|41468.5|41448.5|41472.9|41452.9|41468.5|41448.5|0
1734512820000|2024-12-18 09:07:00|41472.9|41452.9|41477.3|41457.3|41477.3|41457.3|41472.9|41452.9|9
1734512830000|2024-12-18 09:07:10|41479.2|41459.2|41484.2|41464.2|41484.8|41464.8|41479.2|41459.2|7
1734512840000|2024-12-18 09:07:20|41482.3|41462.3|41485.4|41465.4|41487.3|41467.3|41482.3|41462.3|21
1734512850000|2024-12-18 09:07:30|41487.3|41467.3|41497.9|41477.9|41497.9|41477.9|41485.4|41465.4|25
1734512860000|2024-12-18 09:07:40|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|4
1734512870000|2024-12-18 09:07:50|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|0
1734512880000|2024-12-18 09:08:00|41499.8|41479.8|41502.3|41482.3|41504.2|41484.2|41499.8|41479.8|5
1734512890000|2024-12-18 09:08:10|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|4
1734512900000|2024-12-18 09:08:20|41497.9|41477.9|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|0
1734512910000|2024-12-18 09:08:30|41497.9|41477.9|41496|41476|41500.4|41480.4|41496|41476|1
1734512920000|2024-12-18 09:08:40|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|41495.4|41475.4|0
1734512930000|2024-12-18 09:08:50|||||||||1
1734512940000|2024-12-18 09:09:00|41493.5|41473.5|41490.4|41470.4|41493.5|41473.5|41490.4|41470.4|5
1734512950000|2024-12-18 09:09:10|41486.6|41466.6|41482.9|41462.9|41486.6|41466.6|41482.9|41462.9|1
1734512960000|2024-12-18 09:09:20|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41482.9|41462.9|0
1734512970000|2024-12-18 09:09:30|||||||||1
1734513000000|2024-12-18 09:10:00|41487.3|41467.3|41487.9|41467.9|41487.9|41467.9|41487.3|41467.3|0
1734513010000|2024-12-18 09:10:10|41485.4|41465.4|41487.9|41467.9|41487.9|41467.9|41485.4|41465.4|5
1734513020000|2024-12-18 09:10:20|41490.4|41470.4|41492.9|41472.9|41492.9|41472.9|41490.4|41470.4|1
1734513040000|2024-12-18 09:10:40|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|1
1734513060000|2024-12-18 09:11:00|41499.8|41479.8|41502.9|41482.9|41504.8|41484.8|41499.8|41479.8|13
1734513070000|2024-12-18 09:11:10|41504.8|41484.8|41502.9|41482.9|41505.4|41485.4|41502.9|41482.9|5
1734513080000|2024-12-18 09:11:20|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|3
1734513110000|2024-12-18 09:11:50|41507.3|41487.3|41507.9|41487.9|41507.9|41487.9|41507.3|41487.3|2
1734513120000|2024-12-18 09:12:00|41512.9|41492.9|41512.9|41492.9|41517.9|41497.9|41512.9|41492.9|59
1734513130000|2024-12-18 09:12:10|41512.3|41492.3|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|1
1734513140000|2024-12-18 09:12:20|41512.9|41492.9|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|0
1734513150000|2024-12-18 09:12:30|||||||||2
1734513160000|2024-12-18 09:12:40|41512.3|41492.3|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|0
1734513170000|2024-12-18 09:12:50|41511|41491|41512.9|41492.9|41512.9|41492.9|41511|41491|0
1734513180000|2024-12-18 09:13:00|41507.9|41487.9|41501|41481|41507.9|41487.9|41498.5|41478.5|7
1734513190000|2024-12-18 09:13:10|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|41502.9|41482.9|1
1734513210000|2024-12-18 09:13:30|41505.4|41485.4|41503.5|41483.5|41505.4|41485.4|41503.5|41483.5|5
1734513220000|2024-12-18 09:13:40|41502.9|41482.9|41507.9|41487.9|41507.9|41487.9|41502.9|41482.9|4
1734513230000|2024-12-18 09:13:50|||||||||1
1734513240000|2024-12-18 09:14:00|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|41505.4|41485.4|23
1734513250000|2024-12-18 09:14:10|41502.9|41482.9|41504.9|41484.9|41504.9|41484.9|41502.9|41482.9|2
1734513260000|2024-12-18 09:14:20|41503.5|41483.5|41505.4|41485.4|41505.4|41485.4|41502.9|41482.9|0
1734513270000|2024-12-18 09:14:30|41502.9|41482.9|41505.4|41485.4|41505.4|41485.4|41502.9|41482.9|1
1734513280000|2024-12-18 09:14:40|41507.9|41487.9|41507.9|41487.9|41510.4|41490.4|41507.9|41487.9|1
1734513290000|2024-12-18 09:14:50|41505.4|41485.4|41512.9|41492.9|41512.9|41492.9|41505.4|41485.4|6
1734513300000|2024-12-18 09:15:00|41511|41491|41514.9|41494.9|41514.9|41494.9|41510.4|41490.4|1
1734513310000|2024-12-18 09:15:10|41517.4|41497.4|41517.9|41497.9|41517.9|41497.9|41517.4|41497.4|5
1734513320000|2024-12-18 09:15:20|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|41522.9|41502.9|5
1734513330000|2024-12-18 09:15:30|41520.4|41500.4|41518.5|41498.5|41520.4|41500.4|41518.5|41498.5|0
1734513340000|2024-12-18 09:15:40|41517.9|41497.9|41517.9|41497.9|41517.9|41497.9|41515.4|41495.4|7
1734513350000|2024-12-18 09:15:50|41518|41498|41520.5|41500.5|41520.5|41500.5|41518|41498|5
1734513360000|2024-12-18 09:16:00|41523|41503|41523|41503|41523|41503|41523|41503|1
1734513370000|2024-12-18 09:16:10|41524.9|41504.9|41533|41513|41533|41513|41524.9|41504.9|9
1734513380000|2024-12-18 09:16:20|||||||||2
1734513390000|2024-12-18 09:16:30|41530.5|41510.5|41525.5|41505.5|41530.5|41510.5|41525.5|41505.5|0
1734513400000|2024-12-18 09:16:40|41523|41503|41520.5|41500.5|41525.5|41505.5|41520.5|41500.5|1
1734513410000|2024-12-18 09:16:50|41523|41503|41523|41503|41523|41503|41520.5|41500.5|1
1734513420000|2024-12-18 09:17:00|41520.5|41500.5|41525.5|41505.5|41528|41508|41520.5|41500.5|5
1734513430000|2024-12-18 09:17:10|41527.4|41507.4|41530.5|41510.5|41530.5|41510.5|41527.4|41507.4|7
1734513440000|2024-12-18 09:17:20|41532.4|41512.4|41533|41513|41533|41513|41532.4|41512.4|0
1734513450000|2024-12-18 09:17:30|41530.5|41510.5|41535.5|41515.5|41535.5|41515.5|41530.5|41510.5|1
1734513460000|2024-12-18 09:17:40|41533|41513|41530.5|41510.5|41533|41513|41530.5|41510.5|1
1734513470000|2024-12-18 09:17:50|41528.5|41508.5|41528|41508|41528.5|41508.5|41528|41508|0
1734513480000|2024-12-18 09:18:00|41523|41503|41528.5|41508.5|41528.5|41508.5|41523|41503|7
1734513490000|2024-12-18 09:18:10|41528.6|41508.6|41528|41508|41530.5|41510.5|41528|41508|0
1734513500000|2024-12-18 09:18:20|41530.5|41510.5|41525.5|41505.5|41530.5|41510.5|41525.5|41505.5|2
1734513510000|2024-12-18 09:18:30|||||||||1
1734513520000|2024-12-18 09:18:40|41523|41503|41518|41498|41523|41503|41518|41498|0
1734513530000|2024-12-18 09:18:50|41515.5|41495.5|41513|41493|41515.5|41495.5|41513|41493|0
1734513540000|2024-12-18 09:19:00|41518|41498|41518|41498|41518|41498|41518|41498|3
1734513550000|2024-12-18 09:19:10|||||||||5
1734513560000|2024-12-18 09:19:20|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41518|41498|1
1734513590000|2024-12-18 09:19:50|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|3
1734513600000|2024-12-18 09:20:00|41523|41503|41527.4|41507.4|41527.4|41507.4|41520.5|41500.5|3
1734513610000|2024-12-18 09:20:10|41525.5|41505.5|41528|41508|41528|41508|41523.6|41503.6|17
1734513630000|2024-12-18 09:20:30|||||||||1
1734513640000|2024-12-18 09:20:40|41530.5|41510.5|41533|41513|41533|41513|41530.5|41510.5|6
1734513650000|2024-12-18 09:20:50|41535.5|41515.5|41538|41518|41538|41518|41535.5|41515.5|4
1734513670000|2024-12-18 09:21:10|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|2
1734513700000|2024-12-18 09:21:40|41533.6|41513.6|41533|41513|41533.6|41513.6|41533|41513|1
1734513710000|2024-12-18 09:21:50|41538|41518|41535.5|41515.5|41538|41518|41533|41513|3
1734513720000|2024-12-18 09:22:00|41538|41518|41538|41518|41538|41518|41536.1|41516.1|3
1734513730000|2024-12-18 09:22:10|41537.4|41517.4|41538|41518|41538|41518|41535.5|41515.5|1
1734513760000|2024-12-18 09:22:40|41535.5|41515.5|41533.6|41513.6|41535.5|41515.5|41533.6|41513.6|2
1734513770000|2024-12-18 09:22:50|41533|41513|41533|41513|41533|41513|41533|41513|2
1734513800000|2024-12-18 09:23:20|41531.1|41511.1|41528.6|41508.6|41531.1|41511.1|41528.6|41508.6|3
1734513810000|2024-12-18 09:23:30|41528|41508|41525.5|41505.5|41528|41508|41525.5|41505.5|0
1734513820000|2024-12-18 09:23:40|41523|41503|41523|41503|41523|41503|41523|41503|2
1734513830000|2024-12-18 09:23:50|41520.5|41500.5|41518|41498|41520.5|41500.5|41518|41498|5
1734513840000|2024-12-18 09:24:00|41517.4|41497.4|41518|41498|41518|41498|41517.4|41497.4|1
1734513850000|2024-12-18 09:24:10|41520.5|41500.5|41523|41503|41523|41503|41520.5|41500.5|3
1734513860000|2024-12-18 09:24:20|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|1
1734513870000|2024-12-18 09:24:30|41527.4|41507.4|41530.5|41510.5|41530.5|41510.5|41525.5|41505.5|2
1734513890000|2024-12-18 09:24:50|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|41531.1|41511.1|2
1734513900000|2024-12-18 09:25:00|41533|41513|41533|41513|41533|41513|41533|41513|2
1734513910000|2024-12-18 09:25:10|41534.9|41514.9|41538|41518|41538|41518|41534.9|41514.9|1
1734513920000|2024-12-18 09:25:20|41534.2|41514.2|41538|41518|41538|41518|41534.2|41514.2|2
1734513930000|2024-12-18 09:25:30|41533|41513|41533|41513|41535.5|41515.5|41533|41513|22
1734513940000|2024-12-18 09:25:40|41531.1|41511.1|41526.1|41506.1|41531.1|41511.1|41526.1|41506.1|7
1734513950000|2024-12-18 09:25:50|41525.5|41505.5|41528|41508|41528|41508|41525.5|41505.5|5
1734513960000|2024-12-18 09:26:00|||||||||1
1734513980000|2024-12-18 09:26:20|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|41530.5|41510.5|1
1734513990000|2024-12-18 09:26:30|41528.6|41508.6|41528|41508|41528.6|41508.6|41528|41508|0
1734514000000|2024-12-18 09:26:40|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|0
1734514010000|2024-12-18 09:26:50|41523|41503|41523|41503|41523|41503|41523|41503|1
1734514020000|2024-12-18 09:27:00|41520.5|41500.5|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|3
1734514030000|2024-12-18 09:27:10|41513.6|41493.6|41508|41488|41513.6|41493.6|41508|41488|3
1734514040000|2024-12-18 09:27:20|41503.6|41483.6|41500.5|41480.5|41503.6|41483.6|41500.5|41480.5|2
1734514050000|2024-12-18 09:27:30|41503|41483|41500.5|41480.5|41503|41483|41498|41478|6
1734514060000|2024-12-18 09:27:40|41498|41478|41498|41478|41498|41478|41498|41478|0
1734514070000|2024-12-18 09:27:50|41503|41483|41503|41483|41503|41483|41503|41483|2
1734514080000|2024-12-18 09:28:00|41505.5|41485.5|41508|41488|41508|41488|41505.5|41485.5|1
1734514090000|2024-12-18 09:28:10|41506.1|41486.1|41503|41483|41506.1|41486.1|41503|41483|7
1734514100000|2024-12-18 09:28:20|41501.1|41481.1|41498|41478|41501.1|41481.1|41498|41478|1
1734514110000|2024-12-18 09:28:30|41495.5|41475.5|41499.9|41479.9|41499.9|41479.9|41495.5|41475.5|2
1734514120000|2024-12-18 09:28:40|41500.5|41480.5|41485.5|41465.5|41500.5|41480.5|41485.5|41465.5|1
1734514130000|2024-12-18 09:28:50|41483.6|41463.6|41488|41468|41488|41468|41483.6|41463.6|3
1734514140000|2024-12-18 09:29:00|||||||||3
1734514150000|2024-12-18 09:29:10|41485.5|41465.5|41483|41463|41485.5|41465.5|41483|41463|0
1734514160000|2024-12-18 09:29:20|41484.9|41464.9|41487.4|41467.4|41487.4|41467.4|41481.1|41461.1|1
1734514170000|2024-12-18 09:29:30|41488|41468|41480.5|41460.5|41488|41468|41480.5|41460.5|3
1734514180000|2024-12-18 09:29:40|41483|41463|41485.5|41465.5|41485.5|41465.5|41483|41463|4
1734514190000|2024-12-18 09:29:50|41483.6|41463.6|41483|41463|41483.6|41463.6|41483|41463|1
1734514200000|2024-12-18 09:30:00|41482.4|41462.4|41483|41463|41483|41463|41480.5|41460.5|3
1734514210000|2024-12-18 09:30:10|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|41485.5|41465.5|0
1734514220000|2024-12-18 09:30:20|||||||||1
1734514230000|2024-12-18 09:30:30|||||||||1
1734514240000|2024-12-18 09:30:40|41487.4|41467.4|41488|41468|41488|41468|41487.4|41467.4|6
1734514280000|2024-12-18 09:31:20|||||||||1
1734514290000|2024-12-18 09:31:30|41489.9|41469.9|41493|41473|41493|41473|41489.9|41469.9|2
1734514300000|2024-12-18 09:31:40|||||||||20
1734514310000|2024-12-18 09:31:50|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|2
1734514340000|2024-12-18 09:32:20|||||||||1
1734514360000|2024-12-18 09:32:40|41496.1|41476.1|41498|41478|41498|41478|41496.1|41476.1|3
1734514370000|2024-12-18 09:32:50|||||||||1
1734514380000|2024-12-18 09:33:00|||||||||1
1734514390000|2024-12-18 09:33:10|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|0
1734514400000|2024-12-18 09:33:20|||||||||1
1734514410000|2024-12-18 09:33:30|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|41502.4|41482.4|0
1734514420000|2024-12-18 09:33:40|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|0
1734514430000|2024-12-18 09:33:50|41503|41483|41503|41483|41503|41483|41500.5|41480.5|2
1734514450000|2024-12-18 09:34:10|41500.5|41480.5|41503|41483|41503|41483|41500.5|41480.5|2
1734514460000|2024-12-18 09:34:20|41498|41478|41498|41478|41498|41478|41498|41478|2
1734514470000|2024-12-18 09:34:30|41495.5|41475.5|41495.5|41475.5|41498|41478|41495.5|41475.5|0
1734514490000|2024-12-18 09:34:50|41498|41478|41495.5|41475.5|41498|41478|41495.5|41475.5|1
1734514500000|2024-12-18 09:35:00|41493.6|41473.6|41488|41468|41493.6|41473.6|41488|41468|5
1734514510000|2024-12-18 09:35:10|41493|41473|41493|41473|41493|41473|41493|41473|5
1734514520000|2024-12-18 09:35:20|41494.9|41474.9|41490.5|41470.5|41494.9|41474.9|41490.5|41470.5|1
1734514530000|2024-12-18 09:35:30|41489.9|41469.9|41488|41468|41489.9|41469.9|41488|41468|2
1734514540000|2024-12-18 09:35:40|||||||||2
1734514550000|2024-12-18 09:35:50|||||||||1
1734514560000|2024-12-18 09:36:00|41489.9|41469.9|41490.5|41470.5|41490.5|41470.5|41489.9|41469.9|1
1734514570000|2024-12-18 09:36:10|41488|41468|41490.5|41470.5|41490.5|41470.5|41488|41468|1
1734514580000|2024-12-18 09:36:20|41488|41468|41485.5|41465.5|41488|41468|41485.5|41465.5|6
1734514590000|2024-12-18 09:36:30|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|41490.5|41470.5|2
1734514610000|2024-12-18 09:36:50|41488|41468|41482.4|41462.4|41488|41468|41480.5|41460.5|1
1734514620000|2024-12-18 09:37:00|41483|41463|41483|41463|41485.5|41465.5|41483|41463|0
1734514630000|2024-12-18 09:37:10|41485.5|41465.5|41483|41463|41485.5|41465.5|41483|41463|0
1734514640000|2024-12-18 09:37:20|41484.9|41464.9|41483|41463|41485.5|41465.5|41483|41463|0
1734514650000|2024-12-18 09:37:30|41485.5|41465.5|41475.5|41455.5|41485.5|41465.5|41475.5|41455.5|8
1734514660000|2024-12-18 09:37:40|41473|41453|41468|41448|41473|41453|41468|41448|3
1734514670000|2024-12-18 09:37:50|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1734514680000|2024-12-18 09:38:00|41472.4|41452.4|41473|41453|41473|41453|41472.4|41452.4|3
1734514690000|2024-12-18 09:38:10|41472.4|41452.4|41470.5|41450.5|41472.4|41452.4|41470.5|41450.5|0
1734514700000|2024-12-18 09:38:20|41471.7|41451.7|41480.5|41460.5|41483.1|41463.1|41471.7|41451.7|35
1734514710000|2024-12-18 09:38:30|41482.4|41462.4|41482.4|41462.4|41482.4|41462.4|41480.5|41460.5|0
1734514720000|2024-12-18 09:38:40|41480.5|41460.5|41479.9|41459.9|41480.5|41460.5|41479.9|41459.9|1
1734514730000|2024-12-18 09:38:50|41480.5|41460.5|41479.9|41459.9|41482.4|41462.4|41479.9|41459.9|2
1734514740000|2024-12-18 09:39:00|41478|41458|41478|41458|41479.9|41459.9|41478|41458|0
1734514750000|2024-12-18 09:39:10|41479.9|41459.9|41479.9|41459.9|41479.9|41459.9|41478|41458|2
1734514760000|2024-12-18 09:39:20|41482.4|41462.4|41483|41463|41483|41463|41482.4|41462.4|5
1734514770000|2024-12-18 09:39:30|41484.9|41464.9|41492.4|41472.4|41494.9|41474.9|41484.9|41464.9|7
1734514780000|2024-12-18 09:39:40|41494.9|41474.9|41493|41473|41494.9|41474.9|41492.4|41472.4|0
1734514790000|2024-12-18 09:39:50|41492.4|41472.4|41490.5|41470.5|41492.4|41472.4|41490.5|41470.5|2
1734514800000|2024-12-18 09:40:00|41492.4|41472.4|41498|41478|41500.5|41480.5|41492.4|41472.4|8
1734514810000|2024-12-18 09:40:10|41500.5|41480.5|41500.5|41480.5|41503|41483|41498|41478|5
1734514820000|2024-12-18 09:40:20|41502.4|41482.4|41503|41483|41503|41483|41502.4|41482.4|6
1734514830000|2024-12-18 09:40:30|41500.5|41480.5|41503|41483|41503|41483|41500.5|41480.5|21
1734514840000|2024-12-18 09:40:40|41502.4|41482.4|41503|41483|41503|41483|41502.4|41482.4|20
1734514850000|2024-12-18 09:40:50|41500.5|41480.5|41495.5|41475.5|41500.5|41480.5|41495.5|41475.5|1
1734514860000|2024-12-18 09:41:00|41498|41478|41495.5|41475.5|41498|41478|41495.5|41475.5|1
1734514870000|2024-12-18 09:41:10|41493.6|41473.6|41498|41478|41498|41478|41493|41473|2
1734514880000|2024-12-18 09:41:20|41499.9|41479.9|41500.5|41480.5|41500.5|41480.5|41499.9|41479.9|1
1734514890000|2024-12-18 09:41:30|41498|41478|41498|41478|41499.9|41479.9|41498|41478|0
1734514900000|2024-12-18 09:41:40|||||||||2
1734514920000|2024-12-18 09:42:00|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|41498.6|41478.6|4
1734514930000|2024-12-18 09:42:10|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|2
1734514940000|2024-12-18 09:42:20|41503|41483|41508|41488|41508|41488|41503|41483|2
1734514950000|2024-12-18 09:42:30|41506.1|41486.1|41505.5|41485.5|41506.1|41486.1|41505.5|41485.5|0
1734514960000|2024-12-18 09:42:40|41503|41483|41505.5|41485.5|41505.5|41485.5|41503|41483|1
1734514980000|2024-12-18 09:43:00|41503|41483|41508|41488|41508|41488|41503|41483|0
1734515010000|2024-12-18 09:43:30|41505.5|41485.5|41508|41488|41508|41488|41503|41483|4
1734515020000|2024-12-18 09:43:40|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|0
1734515030000|2024-12-18 09:43:50|41504.9|41484.9|41505.5|41485.5|41505.5|41485.5|41504.9|41484.9|0
1734515040000|2024-12-18 09:44:00|41507.4|41487.4|41513|41493|41513|41493|41507.4|41487.4|6
1734515060000|2024-12-18 09:44:20|41515.5|41495.5|41516.1|41496.1|41516.1|41496.1|41515.5|41495.5|1
1734515070000|2024-12-18 09:44:30|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|41518.6|41498.6|1
1734515080000|2024-12-18 09:44:40|41521.1|41501.1|41520.5|41500.5|41521.1|41501.1|41518.6|41498.6|6
1734515090000|2024-12-18 09:44:50|41518|41498|41518|41498|41518|41498|41518|41498|4
1734515100000|2024-12-18 09:45:00|41523|41503|41521.1|41501.1|41525.5|41505.5|41521.1|41501.1|13
1734515110000|2024-12-18 09:45:10|41523|41503|41522.4|41502.4|41523|41503|41520.5|41500.5|0
1734515120000|2024-12-18 09:45:20|41523|41503|41520.5|41500.5|41523|41503|41520.5|41500.5|1
1734515130000|2024-12-18 09:45:30|||||||||1
1734515150000|2024-12-18 09:45:50|||||||||1
1734515160000|2024-12-18 09:46:00|41522.4|41502.4|41520.5|41500.5|41522.4|41502.4|41518|41498|4
1734515180000|2024-12-18 09:46:20|41523|41503|41523|41503|41523|41503|41523|41503|15
1734515190000|2024-12-18 09:46:30|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|3
1734515200000|2024-12-18 09:46:40|41524.9|41504.9|41528|41508|41528|41508|41524.9|41504.9|1
1734515220000|2024-12-18 09:47:00|||||||||1
1734515230000|2024-12-18 09:47:10|||||||||3
1734515240000|2024-12-18 09:47:20|41525.5|41505.5|41525.5|41505.5|41528|41508|41525.5|41505.5|0
1734515250000|2024-12-18 09:47:30|41527.4|41507.4|41538|41518|41543|41523|41527.4|41507.4|22
1734515260000|2024-12-18 09:47:40|41540.5|41520.5|41540.5|41520.5|41540.5|41520.5|41538.6|41518.6|2
1734515270000|2024-12-18 09:47:50|41539.9|41519.9|41543|41523|41543|41523|41538|41518|0
1734515280000|2024-12-18 09:48:00|||||||||5
1734515290000|2024-12-18 09:48:10|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|41541.1|41521.1|7
1734515300000|2024-12-18 09:48:20|41540.5|41520.5|41538.6|41518.6|41540.5|41520.5|41538.6|41518.6|4
1734515310000|2024-12-18 09:48:30|41538|41518|41538|41518|41538|41518|41538|41518|0
1734515320000|2024-12-18 09:48:40|41538.6|41518.6|41540.5|41520.5|41540.5|41520.5|41538.6|41518.6|3
1734515330000|2024-12-18 09:48:50|41539.9|41519.9|41543|41523|41543|41523|41538|41518|4
1734515340000|2024-12-18 09:49:00|41543.6|41523.6|41545.5|41525.5|41545.5|41525.5|41543.6|41523.6|7
1734515360000|2024-12-18 09:49:20|||||||||1
1734515370000|2024-12-18 09:49:30|41544.9|41524.9|41545.5|41525.5|41545.5|41525.5|41543|41523|3
1734515390000|2024-12-18 09:49:50|41543.6|41523.6|41543|41523|41543.6|41523.6|41543|41523|2
1734515400000|2024-12-18 09:50:00|41545.5|41525.5|41543|41523|41545.5|41525.5|41543|41523|4
1734515410000|2024-12-18 09:50:10|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41543|41523|0
1734515420000|2024-12-18 09:50:20|41548|41528|41543|41523|41548|41528|41543|41523|7
1734515430000|2024-12-18 09:50:30|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|21
1734515440000|2024-12-18 09:50:40|41543.6|41523.6|41543|41523|41545.5|41525.5|41543|41523|17
1734515450000|2024-12-18 09:50:50|41538.6|41518.6|41535.5|41515.5|41538.6|41518.6|41535.5|41515.5|17
1734515460000|2024-12-18 09:51:00|41537.4|41517.4|41540.5|41520.5|41540.5|41520.5|41535.5|41515.5|3
1734515470000|2024-12-18 09:51:10|41538.6|41518.6|41538|41518|41538.6|41518.6|41538|41518|1
1734515490000|2024-12-18 09:51:30|41536.1|41516.1|41535.5|41515.5|41538|41518|41535.5|41515.5|1
1734515500000|2024-12-18 09:51:40|41533|41513|41533|41513|41533|41513|41533|41513|1
1734515530000|2024-12-18 09:52:10|41531.1|41511.1|41533|41513|41533|41513|41530.5|41510.5|5
1734515540000|2024-12-18 09:52:20|41538|41518|41538|41518|41538|41518|41538|41518|1
1734515560000|2024-12-18 09:52:40|41539.9|41519.9|41543|41523|41543|41523|41539.9|41519.9|4
1734515570000|2024-12-18 09:52:50|41545.5|41525.5|41545.5|41525.5|41545.5|41525.5|41543|41523|8
1734515590000|2024-12-18 09:53:10|41543|41523|41540.5|41520.5|41543|41523|41540.5|41520.5|7
1734515600000|2024-12-18 09:53:20|41538|41518|41536.1|41516.1|41538|41518|41533.6|41513.6|2
1734515610000|2024-12-18 09:53:30|41533.6|41513.6|41536.1|41516.1|41536.1|41516.1|41533.6|41513.6|1
1734515620000|2024-12-18 09:53:40|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|41535.5|41515.5|1
1734515630000|2024-12-18 09:53:50|41533|41513|41533|41513|41533|41513|41533|41513|0
1734515640000|2024-12-18 09:54:00|41534.9|41514.9|41533|41513|41535.5|41515.5|41533|41513|3
1734515650000|2024-12-18 09:54:10|||||||||1
1734515660000|2024-12-18 09:54:20|41530.5|41510.5|41528|41508|41530.5|41510.5|41528|41508|0
1734515670000|2024-12-18 09:54:30|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|1
1734515690000|2024-12-18 09:54:50|41528|41508|41525.5|41505.5|41530.5|41510.5|41525.5|41505.5|1
1734515700000|2024-12-18 09:55:00|41527.5|41507.5|41523.6|41503.6|41528|41508|41523.6|41503.6|5
1734515710000|2024-12-18 09:55:10|41525.5|41505.5|41523|41503|41525.5|41505.5|41523|41503|0
1734515730000|2024-12-18 09:55:30|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41523|41503|0
1734515740000|2024-12-18 09:55:40|41523|41503|41520.5|41500.5|41523|41503|41520.5|41500.5|2
1734515750000|2024-12-18 09:55:50|41522.5|41502.5|41523|41503|41523|41503|41522.5|41502.5|0
1734515760000|2024-12-18 09:56:00|41525.5|41505.5|41523|41503|41525.5|41505.5|41523|41503|1
1734515780000|2024-12-18 09:56:20|41525.5|41505.5|41525.5|41505.5|41525.5|41505.5|41523|41503|2
1734515790000|2024-12-18 09:56:30|||||||||1
1734515800000|2024-12-18 09:56:40|41525.6|41505.6|41525.6|41505.6|41528.1|41508.1|41525.6|41505.6|0
1734515810000|2024-12-18 09:56:50|41526.1|41506.1|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|0
1734515820000|2024-12-18 09:57:00|41530|41510|41530.6|41510.6|41530.6|41510.6|41530|41510|0
1734515870000|2024-12-18 09:57:50|41533.1|41513.1|41535.6|41515.6|41538.1|41518.1|41533.1|41513.1|65
1734515880000|2024-12-18 09:58:00|41537.5|41517.5|41537.5|41517.5|41540|41520|41537.5|41517.5|2
1734515890000|2024-12-18 09:58:10|41540|41520|41537.5|41517.5|41540|41520|41537.5|41517.5|2
1734515900000|2024-12-18 09:58:20|41539.4|41519.4|41540|41520|41540|41520|41537.5|41517.5|0
1734515920000|2024-12-18 09:58:40|41540.6|41520.6|41538.1|41518.1|41540.6|41520.6|41538.1|41518.1|2
1734515930000|2024-12-18 09:58:50|41540.6|41520.6|41538.1|41518.1|41540.6|41520.6|41538.1|41518.1|0
1734515960000|2024-12-18 09:59:20|41540.6|41520.6|41543.1|41523.1|41543.1|41523.1|41540.6|41520.6|5
1734515970000|2024-12-18 09:59:30|||||||||2
1734515980000|2024-12-18 09:59:40|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|41540.6|41520.6|3
1734515990000|2024-12-18 09:59:50|41538.1|41518.1|41540.6|41520.6|41540.6|41520.6|41536.2|41516.2|5
1734516000000|2024-12-18 10:00:00|41535.6|41515.6|41535|41515|41535.6|41515.6|41530.6|41510.6|29
1734516010000|2024-12-18 10:00:10|41532.5|41512.5|41535|41515|41535|41515|41532.5|41512.5|0
1734516020000|2024-12-18 10:00:20|41532.5|41512.5|41535.6|41515.6|41535.6|41515.6|41532.5|41512.5|1
1734516030000|2024-12-18 10:00:30|41533.1|41513.1|41530.6|41510.6|41533.1|41513.1|41530.6|41510.6|3
1734516040000|2024-12-18 10:00:40|41532.5|41512.5|41533.1|41513.1|41533.1|41513.1|41530.6|41510.6|3
1734516050000|2024-12-18 10:00:50|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|5
1734516060000|2024-12-18 10:01:00|41530.6|41510.6|41528.1|41508.1|41530.6|41510.6|41528.1|41508.1|2
1734516070000|2024-12-18 10:01:10|41525.6|41505.6|41528.1|41508.1|41528.1|41508.1|41525.6|41505.6|3
1734516080000|2024-12-18 10:01:20|41525.6|41505.6|41535.6|41515.6|41535.6|41515.6|41525.6|41505.6|18
1734516090000|2024-12-18 10:01:30|41533.1|41513.1|41530.6|41510.6|41536.2|41516.2|41530.6|41510.6|33
1734516100000|2024-12-18 10:01:40|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|12
1734516110000|2024-12-18 10:01:50|41533.1|41513.1|41535|41515|41535|41515|41531.2|41511.2|31
1734516120000|2024-12-18 10:02:00|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|2
1734516130000|2024-12-18 10:02:10|41533.7|41513.7|41535.6|41515.6|41535.6|41515.6|41530.6|41510.6|14
1734516150000|2024-12-18 10:02:30|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|41533.1|41513.1|6
1734516160000|2024-12-18 10:02:40|41530.6|41510.6|41535|41515|41535|41515|41530.6|41510.6|3
1734516180000|2024-12-18 10:03:00|41537.5|41517.5|41538.1|41518.1|41540.6|41520.6|41537.5|41517.5|19
1734516190000|2024-12-18 10:03:10|||||||||3
1734516200000|2024-12-18 10:03:20|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|1
1734516210000|2024-12-18 10:03:30|41533.1|41513.1|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|3
1734516220000|2024-12-18 10:03:40|41537.5|41517.5|41538.1|41518.1|41538.1|41518.1|41537.5|41517.5|6
1734516230000|2024-12-18 10:03:50|41540.6|41520.6|41545.6|41525.6|41545.6|41525.6|41540.6|41520.6|18
1734516240000|2024-12-18 10:04:00|41545|41525|41545.6|41525.6|41545.6|41525.6|41543.1|41523.1|8
1734516250000|2024-12-18 10:04:10|41547.5|41527.5|41545.6|41525.6|41550|41530|41545.6|41525.6|11
1734516260000|2024-12-18 10:04:20|41543.1|41523.1|41545.6|41525.6|41545.6|41525.6|41543.1|41523.1|26
1734516270000|2024-12-18 10:04:30|41547.5|41527.5|41548.1|41528.1|41548.1|41528.1|41547.5|41527.5|0
1734516280000|2024-12-18 10:04:40|41545.6|41525.6|41540.6|41520.6|41545.6|41525.6|41540.6|41520.6|6
1734516290000|2024-12-18 10:04:50|41543.1|41523.1|41543.1|41523.1|41543.1|41523.1|41540.6|41520.6|0
1734516300000|2024-12-18 10:05:00|41541.2|41521.2|41538.1|41518.1|41542.5|41522.5|41538.1|41518.1|4
1734516310000|2024-12-18 10:05:10|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|0
1734516320000|2024-12-18 10:05:20|41530.6|41510.6|41525.6|41505.6|41530.6|41510.6|41525.6|41505.6|6
1734516330000|2024-12-18 10:05:30|41523.1|41503.1|41525.6|41505.6|41525.6|41505.6|41523.1|41503.1|6
1734516340000|2024-12-18 10:05:40|41523.1|41503.1|41526.2|41506.2|41526.2|41506.2|41523.1|41503.1|7
1734516350000|2024-12-18 10:05:50|||||||||3
1734516360000|2024-12-18 10:06:00|41528.1|41508.1|41515.6|41495.6|41528.1|41508.1|41513.1|41493.1|11
1734516370000|2024-12-18 10:06:10|41517.5|41497.5|41515.6|41495.6|41520.6|41500.6|41515.6|41495.6|7
1734516380000|2024-12-18 10:06:20|41518.1|41498.1|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|1
1734516390000|2024-12-18 10:06:30|41517.5|41497.5|41518.1|41498.1|41518.1|41498.1|41515.6|41495.6|9
1734516400000|2024-12-18 10:06:40|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|41520.6|41500.6|5
1734516420000|2024-12-18 10:07:00|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|41523.1|41503.1|6
1734516430000|2024-12-18 10:07:10|41520.6|41500.6|41523.1|41503.1|41523.1|41503.1|41520.6|41500.6|0
1734516440000|2024-12-18 10:07:20|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|41525.6|41505.6|3
1734516450000|2024-12-18 10:07:30|41528.1|41508.1|41527.5|41507.5|41528.1|41508.1|41525.6|41505.6|0
1734516460000|2024-12-18 10:07:40|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|41528.1|41508.1|1
1734516470000|2024-12-18 10:07:50|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|41530.6|41510.6|1
1734516480000|2024-12-18 10:08:00|41532.5|41512.5|41535|41515|41535|41515|41532.5|41512.5|3
1734516490000|2024-12-18 10:08:10|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|0
1734516500000|2024-12-18 10:08:20|41535.6|41515.6|41535.6|41515.6|41535.6|41515.6|41533.1|41513.1|3
1734516530000|2024-12-18 10:08:50|41535|41515|41533.1|41513.1|41535|41515|41533.1|41513.1|0
1734516540000|2024-12-18 10:09:00|41538.1|41518.1|41538.1|41518.1|41538.1|41518.1|41535.6|41515.6|3
1734516550000|2024-12-18 10:09:10|||||||||1
1734516590000|2024-12-18 10:09:50|||||||||2
1734516640000|2024-12-18 10:10:40|41543.1|41523.1|41548.1|41528.1|41548.1|41528.1|41543.1|41523.1|4
1734516650000|2024-12-18 10:10:50|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|41550.6|41530.6|3
1734516660000|2024-12-18 10:11:00|41553.1|41533.1|41558.1|41538.1|41558.1|41538.1|41553.1|41533.1|6
1734516670000|2024-12-18 10:11:10|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|41560.6|41540.6|2
1734516680000|2024-12-18 10:11:20|41565.6|41545.6|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|1
1734516690000|2024-12-18 10:11:30|41566.2|41546.2|41568.1|41548.1|41568.1|41548.1|41565.6|41545.6|6
1734516700000|2024-12-18 10:11:40|41566.2|41546.2|41573.1|41553.1|41573.7|41553.7|41565.6|41545.6|7
1734516710000|2024-12-18 10:11:50|41575|41555|41610.6|41590.6|41610.6|41590.6|41575|41555|73
1734516720000|2024-12-18 10:12:00|41612.5|41592.5|41618.7|41598.7|41623.1|41603.1|41612.5|41592.5|20
1734516730000|2024-12-18 10:12:10|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41618.7|41598.7|17
1734516740000|2024-12-18 10:12:20|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|7
1734516750000|2024-12-18 10:12:30|41618.7|41598.7|41615.6|41595.6|41618.7|41598.7|41615.6|41595.6|4
1734516760000|2024-12-18 10:12:40|41615|41595|41615.6|41595.6|41615.6|41595.6|41613.1|41593.1|2
1734516770000|2024-12-18 10:12:50|41613.7|41593.7|41613.1|41593.1|41613.7|41593.7|41613.1|41593.1|8
1734516780000|2024-12-18 10:13:00|||||||||5
1734516800000|2024-12-18 10:13:20|||||||||4
1734516830000|2024-12-18 10:13:50|||||||||4
1734516850000|2024-12-18 10:14:10|||||||||3
1734516870000|2024-12-18 10:14:30|41611.2|41591.2|41610.6|41590.6|41611.2|41591.2|41610.6|41590.6|5
1734516880000|2024-12-18 10:14:40|41608.1|41588.1|41610.6|41590.6|41613.1|41593.1|41608.1|41588.1|22
1734516890000|2024-12-18 10:14:50|||||||||4
1734516900000|2024-12-18 10:15:00|41608.7|41588.7|41608.1|41588.1|41613.1|41593.1|41608.1|41588.1|9
1734516910000|2024-12-18 10:15:10|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|5
1734516920000|2024-12-18 10:15:20|41608.1|41588.1|41603.1|41583.1|41608.1|41588.1|41603.1|41583.1|3
1734516930000|2024-12-18 10:15:30|41602.5|41582.5|41600.6|41580.6|41602.5|41582.5|41600.6|41580.6|6
1734516940000|2024-12-18 10:15:40|41598.7|41578.7|41603.1|41583.1|41603.1|41583.1|41598.1|41578.1|2
1734516950000|2024-12-18 10:15:50|41598.1|41578.1|41598.1|41578.1|41598.1|41578.1|41598.1|41578.1|5
1734516960000|2024-12-18 10:16:00|41600.6|41580.6|41603.1|41583.1|41603.1|41583.1|41600.6|41580.6|2
1734516970000|2024-12-18 10:16:10|41602.5|41582.5|41603.1|41583.1|41603.1|41583.1|41600.6|41580.6|2
1734516990000|2024-12-18 10:16:30|41603.7|41583.7|41605.6|41585.6|41605.6|41585.6|41603.7|41583.7|1
1734517000000|2024-12-18 10:16:40|41603.1|41583.1|41608.1|41588.1|41608.1|41588.1|41603.1|41583.1|1
1734517010000|2024-12-18 10:16:50|41610|41590|41613.1|41593.1|41613.1|41593.1|41610|41590|9
1734517020000|2024-12-18 10:17:00|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|41615.6|41595.6|2
1734517040000|2024-12-18 10:17:20|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41611.2|41591.2|9
1734517050000|2024-12-18 10:17:30|41611.2|41591.2|41615.6|41595.6|41615.6|41595.6|41610.6|41590.6|5
1734517060000|2024-12-18 10:17:40|41613.1|41593.1|41615.6|41595.6|41615.6|41595.6|41613.1|41593.1|7
1734517080000|2024-12-18 10:18:00|41617.5|41597.5|41618.1|41598.1|41618.1|41598.1|41615.6|41595.6|2
1734517090000|2024-12-18 10:18:10|||||||||1
1734517110000|2024-12-18 10:18:30|41620|41600|41620|41600|41622.5|41602.5|41620|41600|4
1734517130000|2024-12-18 10:18:50|41621.9|41601.9|41629.4|41609.4|41629.4|41609.4|41621.9|41601.9|3
1734517140000|2024-12-18 10:19:00|41631.9|41611.9|41629.4|41609.4|41631.9|41611.9|41627.5|41607.5|5
1734517150000|2024-12-18 10:19:10|41631.9|41611.9|41625|41605|41631.9|41611.9|41625|41605|8
1734517160000|2024-12-18 10:19:20|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|2
1734517170000|2024-12-18 10:19:30|41620.6|41600.6|41620.6|41600.6|41620.6|41600.6|41618.1|41598.1|0
1734517180000|2024-12-18 10:19:40|41620|41600|41618.1|41598.1|41620|41600|41618.1|41598.1|3
1734517190000|2024-12-18 10:19:50|41620|41600|41618.1|41598.1|41620.6|41600.6|41618.1|41598.1|1
1734517200000|2024-12-18 10:20:00|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|19
1734517210000|2024-12-18 10:20:10|41611.2|41591.2|41608.1|41588.1|41611.2|41591.2|41608.1|41588.1|1
1734517230000|2024-12-18 10:20:30|41610.6|41590.6|41608.1|41588.1|41610.6|41590.6|41608.1|41588.1|0
1734517240000|2024-12-18 10:20:40|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|0
1734517250000|2024-12-18 10:20:50|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|4
1734517260000|2024-12-18 10:21:00|||||||||4
1734517270000|2024-12-18 10:21:10|41605|41585|41603.1|41583.1|41605|41585|41603.1|41583.1|2
1734517280000|2024-12-18 10:21:20|41602.5|41582.5|41600.6|41580.6|41602.5|41582.5|41600.6|41580.6|0
1734517290000|2024-12-18 10:21:30|||||||||1
1734517300000|2024-12-18 10:21:40|41598.1|41578.1|41598.1|41578.1|41600.6|41580.6|41598.1|41578.1|1
1734517310000|2024-12-18 10:21:50|41600.6|41580.6|41596.2|41576.2|41600.6|41580.6|41595.6|41575.6|1
1734517320000|2024-12-18 10:22:00|41598.1|41578.1|41600.6|41580.6|41602.5|41582.5|41598.1|41578.1|5
1734517330000|2024-12-18 10:22:10|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41600.6|41580.6|0
1734517340000|2024-12-18 10:22:20|41605.6|41585.6|41603.1|41583.1|41605.6|41585.6|41603.1|41583.1|5
1734517360000|2024-12-18 10:22:40|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|7
1734517370000|2024-12-18 10:22:50|41598.7|41578.7|41598.1|41578.1|41598.7|41578.7|41598.1|41578.1|0
1734517380000|2024-12-18 10:23:00|41595.6|41575.6|41592.5|41572.5|41595.6|41575.6|41592.5|41572.5|5
1734517390000|2024-12-18 10:23:10|41593.1|41573.1|41590.6|41570.6|41593.1|41573.1|41590.6|41570.6|1
1734517400000|2024-12-18 10:23:20|||||||||1
1734517410000|2024-12-18 10:23:30|41591.2|41571.2|41593.1|41573.1|41593.1|41573.1|41590.6|41570.6|0
1734517440000|2024-12-18 10:24:00|41598.1|41578.1|41598.1|41578.1|41598.1|41578.1|41598.1|41578.1|2
1734517450000|2024-12-18 10:24:10|41600|41580|41613.1|41593.1|41613.1|41593.1|41600|41580|38
1734517460000|2024-12-18 10:24:20|41621.9|41601.9|41608.7|41588.7|41621.9|41601.9|41608.7|41588.7|13
1734517470000|2024-12-18 10:24:30|||||||||1
1734517480000|2024-12-18 10:24:40|41606.8|41586.8|41608.7|41588.7|41608.7|41588.7|41606.8|41586.8|0
1734517490000|2024-12-18 10:24:50|41610.6|41590.6|41608.7|41588.7|41610.6|41590.6|41608.7|41588.7|4
1734517500000|2024-12-18 10:25:00|41608.1|41588.1|41606.2|41586.2|41608.1|41588.1|41606.2|41586.2|2
1734517510000|2024-12-18 10:25:10|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|0
1734517520000|2024-12-18 10:25:20|41605.6|41585.6|41603.7|41583.7|41605.6|41585.6|41603.7|41583.7|1
1734517530000|2024-12-18 10:25:30|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|41601.2|41581.2|0
1734517540000|2024-12-18 10:25:40|41603.1|41583.1|41605.6|41585.6|41605.6|41585.6|41603.1|41583.1|0
1734517550000|2024-12-18 10:25:50|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|0
1734517560000|2024-12-18 10:26:00|41613.1|41593.1|41615.6|41595.6|41615.6|41595.6|41613.1|41593.1|1
1734517570000|2024-12-18 10:26:10|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41615.6|41595.6|5
1734517580000|2024-12-18 10:26:20|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|5
1734517600000|2024-12-18 10:26:40|41625.6|41605.6|41623.1|41603.1|41625.6|41605.6|41623.1|41603.1|3
1734517610000|2024-12-18 10:26:50|41626.9|41606.9|41625.6|41605.6|41626.9|41606.9|41625|41605|1
1734517620000|2024-12-18 10:27:00|41627.5|41607.5|41629.4|41609.4|41629.4|41609.4|41627.5|41607.5|4
1734517630000|2024-12-18 10:27:10|41627.5|41607.5|41630|41610|41630|41610|41627.5|41607.5|1
1734517690000|2024-12-18 10:28:10|41633.1|41613.1|41633.1|41613.1|41635.6|41615.6|41633.1|41613.1|8
1734517700000|2024-12-18 10:28:20|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|41630.6|41610.6|4
1734517710000|2024-12-18 10:28:30|41628.1|41608.1|41623.1|41603.1|41628.1|41608.1|41623.1|41603.1|0
1734517740000|2024-12-18 10:29:00|41619.3|41599.3|41618.7|41598.7|41619.3|41599.3|41618.7|41598.7|4
1734517750000|2024-12-18 10:29:10|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|41618.1|41598.1|6
1734517770000|2024-12-18 10:29:30|41616.2|41596.2|41613.1|41593.1|41616.2|41596.2|41613.1|41593.1|0
1734517780000|2024-12-18 10:29:40|41615|41595|41615.6|41595.6|41615.6|41595.6|41615|41595|1
1734517790000|2024-12-18 10:29:50|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|0
1734517800000|2024-12-18 10:30:00|41610.6|41590.6|41610.6|41590.6|41613.1|41593.1|41610|41590|3
1734517810000|2024-12-18 10:30:10|41608.7|41588.7|41608.1|41588.1|41608.7|41588.7|41608.1|41588.1|2
1734517820000|2024-12-18 10:30:20|||||||||3
1734517830000|2024-12-18 10:30:30|41606.2|41586.2|41598.1|41578.1|41606.2|41586.2|41598.1|41578.1|5
1734517850000|2024-12-18 10:30:50|41600|41580|41603.1|41583.1|41603.1|41583.1|41600|41580|3
1734517860000|2024-12-18 10:31:00|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|41605.6|41585.6|4
1734517870000|2024-12-18 10:31:10|||||||||3
1734517890000|2024-12-18 10:31:30|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|41603.1|41583.1|0
1734517910000|2024-12-18 10:31:50|||||||||1
1734517920000|2024-12-18 10:32:00|||||||||1
1734517940000|2024-12-18 10:32:20|41600.6|41580.6|41603.1|41583.1|41603.1|41583.1|41600.6|41580.6|4
1734517950000|2024-12-18 10:32:30|41605.6|41585.6|41608.1|41588.1|41608.1|41588.1|41605.6|41585.6|2
1734517960000|2024-12-18 10:32:40|41605.6|41585.6|41610.6|41590.6|41610.6|41590.6|41605.6|41585.6|0
1734517990000|2024-12-18 10:33:10|41608.1|41588.1|41610.6|41590.6|41610.6|41590.6|41608.1|41588.1|3
1734518000000|2024-12-18 10:33:20|41612.5|41592.5|41608.1|41588.1|41613.1|41593.1|41608.1|41588.1|0
1734518010000|2024-12-18 10:33:30|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|41610.6|41590.6|0
1734518020000|2024-12-18 10:33:40|41612.5|41592.5|41613.1|41593.1|41613.1|41593.1|41612.5|41592.5|0
1734518060000|2024-12-18 10:34:20|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|41608.1|41588.1|4
1734518070000|2024-12-18 10:34:30|41610|41590|41608.1|41588.1|41610.6|41590.6|41608.1|41588.1|1
1734518080000|2024-12-18 10:34:40|||||||||2
1734518090000|2024-12-18 10:34:50|41606.2|41586.2|41605.6|41585.6|41606.2|41586.2|41605.6|41585.6|1
1734518100000|2024-12-18 10:35:00|41603.7|41583.7|41608.1|41588.1|41608.1|41588.1|41603.1|41583.1|1
1734518110000|2024-12-18 10:35:10|41613.1|41593.1|41615.6|41595.6|41615.6|41595.6|41613.1|41593.1|4
1734518120000|2024-12-18 10:35:20|||||||||2
1734518140000|2024-12-18 10:35:40|41613.1|41593.1|41598.1|41578.1|41613.1|41593.1|41598.1|41578.1|8
1734518150000|2024-12-18 10:35:50|41595.6|41575.6|41593.1|41573.1|41595.6|41575.6|41593.1|41573.1|6
1734518160000|2024-12-18 10:36:00|41590.6|41570.6|41586.2|41566.2|41590.6|41570.6|41586.2|41566.2|7
1734518170000|2024-12-18 10:36:10|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|41588.1|41568.1|1
1734518190000|2024-12-18 10:36:30|41590.1|41570.1|41603.1|41583.1|41603.1|41583.1|41590.1|41570.1|7
1734518200000|2024-12-18 10:36:40|41605.6|41585.6|41607.6|41587.6|41607.6|41587.6|41605.6|41585.6|2
1734518210000|2024-12-18 10:36:50|41601.2|41581.2|41600.1|41580.1|41603.1|41583.1|41600.1|41580.1|188
1734518220000|2024-12-18 10:37:00|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|41600.6|41580.6|0
1734518230000|2024-12-18 10:37:10|41605.1|41585.1|41598.1|41578.1|41605.1|41585.1|41598.1|41578.1|15
1734518240000|2024-12-18 10:37:20|41597.6|41577.6|41595.6|41575.6|41597.6|41577.6|41595.6|41575.6|1
1734518250000|2024-12-18 10:37:30|41595.7|41575.7|41595.7|41575.7|41595.7|41575.7|41595.1|41575.1|1
1734518260000|2024-12-18 10:37:40|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|0
1734518270000|2024-12-18 10:37:50|41593.2|41573.2|41595.7|41575.7|41595.7|41575.7|41593.2|41573.2|3
1734518280000|2024-12-18 10:38:00|41597.6|41577.6|41598.2|41578.2|41598.2|41578.2|41597.6|41577.6|4
1734518290000|2024-12-18 10:38:10|||||||||2
1734518300000|2024-12-18 10:38:20|||||||||1
1734518310000|2024-12-18 10:38:30|41595.7|41575.7|41595.7|41575.7|41598.2|41578.2|41593.2|41573.2|14
1734518320000|2024-12-18 10:38:40|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|41598.2|41578.2|5
1734518330000|2024-12-18 10:38:50|41602.6|41582.6|41605.7|41585.7|41605.7|41585.7|41602.6|41582.6|5
1734518340000|2024-12-18 10:39:00|41608.2|41588.2|41600.7|41580.7|41608.2|41588.2|41600.7|41580.7|4
1734518350000|2024-12-18 10:39:10|41598.7|41578.7|41600.7|41580.7|41600.7|41580.7|41598.2|41578.2|2
1734518360000|2024-12-18 10:39:20|41602.6|41582.6|41600.7|41580.7|41602.6|41582.6|41600.7|41580.7|1
1734518370000|2024-12-18 10:39:30|41603.2|41583.2|41600.7|41580.7|41603.2|41583.2|41600.7|41580.7|0
1734518380000|2024-12-18 10:39:40|41598.2|41578.2|41598.2|41578.2|41600.1|41580.1|41598.2|41578.2|0
1734518390000|2024-12-18 10:39:50|41600.1|41580.1|41603.2|41583.2|41603.2|41583.2|41600.1|41580.1|1
1734518400000|2024-12-18 10:40:00|41600.7|41580.7|41598.2|41578.2|41603.2|41583.2|41596.8|41576.8|17
1734518410000|2024-12-18 10:40:10|41600.7|41580.7|41605.1|41585.1|41605.1|41585.1|41600.7|41580.7|3
1734518420000|2024-12-18 10:40:20|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|41605.7|41585.7|0
1734518430000|2024-12-18 10:40:30|41609.5|41589.5|41605.7|41585.7|41609.5|41589.5|41605.7|41585.7|3
1734518440000|2024-12-18 10:40:40|41608.2|41588.2|41605.7|41585.7|41608.2|41588.2|41605.7|41585.7|0
1734518460000|2024-12-18 10:41:00|41608.8|41588.8|41610.7|41590.7|41610.7|41590.7|41608.2|41588.2|3
1734518470000|2024-12-18 10:41:10|||||||||3
1734518480000|2024-12-18 10:41:20|41608.2|41588.2|41613.2|41593.2|41613.2|41593.2|41608.2|41588.2|3
1734518490000|2024-12-18 10:41:30|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|41611.3|41591.3|6
1734518500000|2024-12-18 10:41:40|41610.7|41590.7|41613.2|41593.2|41613.2|41593.2|41610.7|41590.7|3
1734518510000|2024-12-18 10:41:50|41610.7|41590.7|41613.2|41593.2|41613.2|41593.2|41608.8|41588.8|3
1734518520000|2024-12-18 10:42:00|41615.7|41595.7|41615.7|41595.7|41618.2|41598.2|41615.7|41595.7|2
1734518530000|2024-12-18 10:42:10|41618.2|41598.2|41618.2|41598.2|41618.2|41598.2|41618.2|41598.2|1
1734518540000|2024-12-18 10:42:20|41615.7|41595.7|41618.2|41598.2|41618.2|41598.2|41615.7|41595.7|1
1734518550000|2024-12-18 10:42:30|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41613.2|41593.2|4
1734518560000|2024-12-18 10:42:40|41613.2|41593.2|41615.7|41595.7|41615.7|41595.7|41613.2|41593.2|0
1734518570000|2024-12-18 10:42:50|41613.2|41593.2|41613.2|41593.2|41615.7|41595.7|41613.2|41593.2|0
1734518580000|2024-12-18 10:43:00|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41613.2|41593.2|1
1734518600000|2024-12-18 10:43:20|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|0
1734518620000|2024-12-18 10:43:40|41618.2|41598.2|41618.2|41598.2|41620.1|41600.1|41618.2|41598.2|7
1734518630000|2024-12-18 10:43:50|41620.7|41600.7|41620.7|41600.7|41623.2|41603.2|41620.7|41600.7|4
1734518640000|2024-12-18 10:44:00|41622.6|41602.6|41623.2|41603.2|41623.2|41603.2|41620.7|41600.7|1
1734518650000|2024-12-18 10:44:10|41618.2|41598.2|41620.7|41600.7|41620.7|41600.7|41618.2|41598.2|5
1734518670000|2024-12-18 10:44:30|41621.3|41601.3|41623.2|41603.2|41623.2|41603.2|41621.3|41601.3|0
1734518680000|2024-12-18 10:44:40|41620.7|41600.7|41620.7|41600.7|41623.2|41603.2|41620.7|41600.7|2
1734518690000|2024-12-18 10:44:50|41618.2|41598.2|41618.2|41598.2|41618.2|41598.2|41618.2|41598.2|1
1734518700000|2024-12-18 10:45:00|41620.7|41600.7|41623.2|41603.2|41623.2|41603.2|41620.7|41600.7|15
1734518710000|2024-12-18 10:45:10|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|41620.7|41600.7|1
1734518720000|2024-12-18 10:45:20|41622.6|41602.6|41623.2|41603.2|41623.2|41603.2|41620.7|41600.7|3
1734518730000|2024-12-18 10:45:30|||||||||3
1734518740000|2024-12-18 10:45:40|41625.1|41605.1|41623.2|41603.2|41625.1|41605.1|41623.2|41603.2|3
1734518760000|2024-12-18 10:46:00|41625.7|41605.7|41623.2|41603.2|41625.7|41605.7|41623.2|41603.2|6
1734518770000|2024-12-18 10:46:10|41625.1|41605.1|41625.7|41605.7|41625.7|41605.7|41623.2|41603.2|7
1734518780000|2024-12-18 10:46:20|41625.1|41605.1|41623.2|41603.2|41625.1|41605.1|41623.2|41603.2|1
1734518790000|2024-12-18 10:46:30|41615.7|41595.7|41613.2|41593.2|41617.6|41597.6|41613.2|41593.2|7
1734518800000|2024-12-18 10:46:40|41615.7|41595.7|41622.6|41602.6|41622.6|41602.6|41615.7|41595.7|18
1734518810000|2024-12-18 10:46:50|41618.2|41598.2|41622.6|41602.6|41622.6|41602.6|41618.2|41598.2|38
1734518820000|2024-12-18 10:47:00|41625.1|41605.1|41628.2|41608.2|41628.2|41608.2|41625.1|41605.1|4
1734518830000|2024-12-18 10:47:10|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|5
1734518840000|2024-12-18 10:47:20|41630.1|41610.1|41630.7|41610.7|41630.7|41610.7|41628.2|41608.2|2
1734518860000|2024-12-18 10:47:40|||||||||2
1734518870000|2024-12-18 10:47:50|41632.6|41612.6|41635.7|41615.7|41635.7|41615.7|41631.3|41611.3|4
1734518880000|2024-12-18 10:48:00|41637.6|41617.6|41638.2|41618.2|41638.2|41618.2|41637.6|41617.6|9
1734518900000|2024-12-18 10:48:20|41637.6|41617.6|41635.7|41615.7|41637.6|41617.6|41635.1|41615.1|0
1734518910000|2024-12-18 10:48:30|41633.8|41613.8|41630.7|41610.7|41633.8|41613.8|41630.7|41610.7|3
1734518920000|2024-12-18 10:48:40|41628.8|41608.8|41628.2|41608.2|41628.8|41608.8|41628.2|41608.2|1
1734518940000|2024-12-18 10:49:00|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|2
1734518950000|2024-12-18 10:49:10|41623.2|41603.2|41628.2|41608.2|41628.2|41608.2|41623.2|41603.2|4
1734518960000|2024-12-18 10:49:20|41630.1|41610.1|41633.2|41613.2|41633.2|41613.2|41630.1|41610.1|9
1734518970000|2024-12-18 10:49:30|41632.6|41612.6|41630.7|41610.7|41632.6|41612.6|41630.7|41610.7|3
1734518980000|2024-12-18 10:49:40|41632.6|41612.6|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|0
1734518990000|2024-12-18 10:49:50|41630.7|41610.7|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|0
1734519000000|2024-12-18 10:50:00|41633.2|41613.2|41633.2|41613.2|41635.7|41615.7|41630.7|41610.7|3
1734519010000|2024-12-18 10:50:10|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41633.2|41613.2|1
1734519020000|2024-12-18 10:50:20|41638.2|41618.2|41633.2|41613.2|41638.2|41618.2|41633.2|41613.2|8
1734519030000|2024-12-18 10:50:30|41630.7|41610.7|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|1
1734519040000|2024-12-18 10:50:40|41635.7|41615.7|41638.2|41618.2|41638.2|41618.2|41635.7|41615.7|2
1734519050000|2024-12-18 10:50:50|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.1|41620.1|0
1734519060000|2024-12-18 10:51:00|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1734519090000|2024-12-18 10:51:30|41640.7|41620.7|41643.2|41623.2|41643.2|41623.2|41640.7|41620.7|26
1734519100000|2024-12-18 10:51:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|4
1734519110000|2024-12-18 10:51:50|41643.2|41623.2|41645.1|41625.1|41645.1|41625.1|41643.2|41623.2|0
1734519120000|2024-12-18 10:52:00|41645.7|41625.7|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|2
1734519130000|2024-12-18 10:52:10|||||||||2
1734519140000|2024-12-18 10:52:20|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|1
1734519150000|2024-12-18 10:52:30|41648.2|41628.2|41645.7|41625.7|41648.2|41628.2|41643.2|41623.2|2
1734519160000|2024-12-18 10:52:40|41645.1|41625.1|41643.2|41623.2|41645.1|41625.1|41643.2|41623.2|0
1734519180000|2024-12-18 10:53:00|||||||||8
1734519190000|2024-12-18 10:53:10|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|1
1734519200000|2024-12-18 10:53:20|41640.1|41620.1|41635.7|41615.7|41640.1|41620.1|41635.7|41615.7|0
1734519210000|2024-12-18 10:53:30|||||||||2
1734519220000|2024-12-18 10:53:40|||||||||1
1734519230000|2024-12-18 10:53:50|41637.6|41617.6|41638.2|41618.2|41638.2|41618.2|41637.6|41617.6|3
1734519240000|2024-12-18 10:54:00|41640.1|41620.1|41640.7|41620.7|41640.7|41620.7|41640.1|41620.1|4
1734519250000|2024-12-18 10:54:10|41638.8|41618.8|41640.7|41620.7|41640.7|41620.7|41638.8|41618.8|3
1734519260000|2024-12-18 10:54:20|41638.8|41618.8|41640.7|41620.7|41640.7|41620.7|41638.8|41618.8|6
1734519280000|2024-12-18 10:54:40|||||||||8
1734519290000|2024-12-18 10:54:50|41643.2|41623.2|41645.1|41625.1|41645.1|41625.1|41643.2|41623.2|2
1734519300000|2024-12-18 10:55:00|41647|41627|41645.7|41625.7|41647|41627|41640.7|41620.7|4
1734519310000|2024-12-18 10:55:10|41645.1|41625.1|41643.2|41623.2|41645.7|41625.7|41640.7|41620.7|0
1734519320000|2024-12-18 10:55:20|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|2
1734519330000|2024-12-18 10:55:30|||||||||1
1734519340000|2024-12-18 10:55:40|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|0
1734519350000|2024-12-18 10:55:50|41645.1|41625.1|41643.2|41623.2|41645.1|41625.1|41643.2|41623.2|6
1734519360000|2024-12-18 10:56:00|||||||||1
1734519370000|2024-12-18 10:56:10|41641.3|41621.3|41640.7|41620.7|41641.3|41621.3|41640.7|41620.7|3
1734519380000|2024-12-18 10:56:20|||||||||1
1734519390000|2024-12-18 10:56:30|||||||||1
1734519410000|2024-12-18 10:56:50|||||||||1
1734519420000|2024-12-18 10:57:00|41641.3|41621.3|41643.2|41623.2|41643.2|41623.2|41641.3|41621.3|2
1734519430000|2024-12-18 10:57:10|41643.8|41623.8|41643.2|41623.2|41645.1|41625.1|41643.2|41623.2|3
1734519440000|2024-12-18 10:57:20|41645.7|41625.7|41645.7|41625.7|41647.6|41627.6|41643.2|41623.2|4
1734519450000|2024-12-18 10:57:30|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|0
1734519460000|2024-12-18 10:57:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|0
1734519470000|2024-12-18 10:57:50|41647.6|41627.6|41648.2|41628.2|41648.2|41628.2|41647.6|41627.6|0
1734519480000|2024-12-18 10:58:00|41647.6|41627.6|41645.7|41625.7|41648.2|41628.2|41645.7|41625.7|6
1734519490000|2024-12-18 10:58:10|41643.8|41623.8|41643.2|41623.2|41643.8|41623.8|41643.2|41623.2|1
1734519510000|2024-12-18 10:58:30|41642.6|41622.6|41640.7|41620.7|41642.6|41622.6|41640.7|41620.7|2
1734519520000|2024-12-18 10:58:40|41638.8|41618.8|41643.2|41623.2|41643.2|41623.2|41638.8|41618.8|1
1734519540000|2024-12-18 10:59:00|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|6
1734519550000|2024-12-18 10:59:10|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|0
1734519560000|2024-12-18 10:59:20|41641.3|41621.3|41643.2|41623.2|41643.2|41623.2|41640.7|41620.7|2
1734519570000|2024-12-18 10:59:30|41640.7|41620.7|41643.2|41623.2|41643.2|41623.2|41640.7|41620.7|4
1734519580000|2024-12-18 10:59:40|41642.6|41622.6|41640.7|41620.7|41643.2|41623.2|41640.7|41620.7|0
1734519600000|2024-12-18 11:00:00|41638.8|41618.8|41638.2|41618.2|41643.2|41623.2|41638.2|41618.2|4
1734519610000|2024-12-18 11:00:10|41635.7|41615.7|41638.2|41618.2|41638.2|41618.2|41635.7|41615.7|0
1734519620000|2024-12-18 11:00:20|41635.7|41615.7|41638.2|41618.2|41640.7|41620.7|41635.7|41615.7|5
1734519630000|2024-12-18 11:00:30|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|4
1734519640000|2024-12-18 11:00:40|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1734519660000|2024-12-18 11:01:00|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|3
1734519670000|2024-12-18 11:01:10|41642.6|41622.6|41640.7|41620.7|41642.6|41622.6|41640.7|41620.7|4
1734519680000|2024-12-18 11:01:20|41638.2|41618.2|41640.7|41620.7|41640.7|41620.7|41638.2|41618.2|1
1734519700000|2024-12-18 11:01:40|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|2
1734519710000|2024-12-18 11:01:50|41635.7|41615.7|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|3
1734519720000|2024-12-18 11:02:00|41635.1|41615.1|41635.7|41615.7|41635.7|41615.7|41635.1|41615.1|2
1734519730000|2024-12-18 11:02:10|41638.2|41618.2|41635.7|41615.7|41638.2|41618.2|41635.7|41615.7|1
1734519740000|2024-12-18 11:02:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1734519760000|2024-12-18 11:02:40|41634.4|41614.4|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|4
1734519770000|2024-12-18 11:02:50|41632.6|41612.6|41628.2|41608.2|41632.6|41612.6|41628.2|41608.2|2
1734519780000|2024-12-18 11:03:00|41630.1|41610.1|41631.3|41611.3|41633.2|41613.2|41630.1|41610.1|2
1734519790000|2024-12-18 11:03:10|41632.6|41612.6|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|0
1734519800000|2024-12-18 11:03:20|41628.8|41608.8|41628.2|41608.2|41630.7|41610.7|41628.2|41608.2|1
1734519810000|2024-12-18 11:03:30|41630.7|41610.7|41633.2|41613.2|41633.2|41613.2|41628.8|41608.8|3
1734519820000|2024-12-18 11:03:40|41630.7|41610.7|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|0
1734519830000|2024-12-18 11:03:50|||||||||5
1734519850000|2024-12-18 11:04:10|41635.1|41615.1|41635.7|41615.7|41635.7|41615.7|41633.2|41613.2|1
1734519860000|2024-12-18 11:04:20|41636.3|41616.3|41630.7|41610.7|41638.2|41618.2|41630.7|41610.7|1
1734519880000|2024-12-18 11:04:40|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|2
1734519890000|2024-12-18 11:04:50|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|2
1734519900000|2024-12-18 11:05:00|41633.2|41613.2|41636.3|41616.3|41636.3|41616.3|41633.2|41613.2|2
1734519910000|2024-12-18 11:05:10|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|6
1734519920000|2024-12-18 11:05:20|||||||||6
1734519930000|2024-12-18 11:05:30|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|2
1734519980000|2024-12-18 11:06:20|||||||||1
1734520000000|2024-12-18 11:06:40|41638.2|41618.2|41640.7|41620.7|41640.7|41620.7|41638.2|41618.2|3
1734520010000|2024-12-18 11:06:50|41642.6|41622.6|41643.2|41623.2|41643.2|41623.2|41642.6|41622.6|0
1734520020000|2024-12-18 11:07:00|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|4
1734520030000|2024-12-18 11:07:10|41643.8|41623.8|41648.2|41628.2|41648.2|41628.2|41643.2|41623.2|3
1734520040000|2024-12-18 11:07:20|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41643.2|41623.2|3
1734520060000|2024-12-18 11:07:40|41647.6|41627.6|41648.2|41628.2|41648.2|41628.2|41647.6|41627.6|1
1734520070000|2024-12-18 11:07:50|||||||||1
1734520090000|2024-12-18 11:08:10|41650.1|41630.1|41657|41637|41659.5|41639.5|41650.1|41630.1|57
1734520100000|2024-12-18 11:08:20|41659.5|41639.5|41663.3|41643.3|41663.3|41643.3|41659.5|41639.5|3
1734520110000|2024-12-18 11:08:30|41661.4|41641.4|41659.5|41639.5|41661.4|41641.4|41658.9|41638.9|3
1734520130000|2024-12-18 11:08:50|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|1
1734520140000|2024-12-18 11:09:00|41659.5|41639.5|41662.6|41642.6|41664.5|41644.5|41659.5|41639.5|13
1734520150000|2024-12-18 11:09:10|||||||||3
1734520160000|2024-12-18 11:09:20|41662|41642|41662|41642|41662|41642|41662|41642|10
1734520170000|2024-12-18 11:09:30|41661.4|41641.4|41659.5|41639.5|41661.4|41641.4|41659.5|41639.5|1
1734520180000|2024-12-18 11:09:40|41660.1|41640.1|41655.1|41635.1|41660.1|41640.1|41655.1|41635.1|3
1734520190000|2024-12-18 11:09:50|||||||||3
1734520200000|2024-12-18 11:10:00|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|41657.6|41637.6|0
1734520210000|2024-12-18 11:10:10|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|0
1734520220000|2024-12-18 11:10:20|41652.6|41632.6|41650.1|41630.1|41652.6|41632.6|41650.1|41630.1|8
1734520230000|2024-12-18 11:10:30|41648.2|41628.2|41645.1|41625.1|41648.2|41628.2|41645.1|41625.1|1
1734520260000|2024-12-18 11:11:00|41647.6|41627.6|41640.1|41620.1|41647.6|41627.6|41640.1|41620.1|4
1734520290000|2024-12-18 11:11:30|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1734520300000|2024-12-18 11:11:40|41644.5|41624.5|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|3
1734520310000|2024-12-18 11:11:50|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1734520320000|2024-12-18 11:12:00|41644.5|41624.5|41645.1|41625.1|41645.1|41625.1|41644.5|41624.5|3
1734520330000|2024-12-18 11:12:10|41643.2|41623.2|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|5
1734520340000|2024-12-18 11:12:20|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|0
1734520350000|2024-12-18 11:12:30|41637.6|41617.6|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|5
1734520360000|2024-12-18 11:12:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|1
1734520370000|2024-12-18 11:12:50|41634.5|41614.5|41635.1|41615.1|41635.1|41615.1|41632.6|41612.6|0
1734520380000|2024-12-18 11:13:00|41637.6|41617.6|41647|41627|41647|41627|41637.6|41617.6|3
1734520390000|2024-12-18 11:13:10|41645.1|41625.1|41647|41627|41647.6|41627.6|41645.1|41625.1|0
1734520400000|2024-12-18 11:13:20|41645.1|41625.1|41650.1|41630.1|41650.1|41630.1|41645.1|41625.1|5
1734520420000|2024-12-18 11:13:40|41652.6|41632.6|41650.7|41630.7|41652.6|41632.6|41650.7|41630.7|10
1734520430000|2024-12-18 11:13:50|41650.1|41630.1|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|2
1734520440000|2024-12-18 11:14:00|41649.5|41629.5|41650.1|41630.1|41650.1|41630.1|41647.6|41627.6|2
1734520450000|2024-12-18 11:14:10|41648.2|41628.2|41652.6|41632.6|41652.6|41632.6|41647.6|41627.6|3
1734520470000|2024-12-18 11:14:30|41655.1|41635.1|41652.6|41632.6|41655.1|41635.1|41652.6|41632.6|0
1734520480000|2024-12-18 11:14:40|41654.5|41634.5|41660.1|41640.1|41660.1|41640.1|41654.5|41634.5|42
1734520490000|2024-12-18 11:14:50|41660.7|41640.7|41657|41637|41664.5|41644.5|41657|41637|4
1734520500000|2024-12-18 11:15:00|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|3
1734520510000|2024-12-18 11:15:10|41657|41637|41657.6|41637.6|41657.6|41637.6|41657|41637|1
1734520520000|2024-12-18 11:15:20|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|41657.1|41637.1|0
1734520530000|2024-12-18 11:15:30|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|41655.1|41635.1|2
1734520550000|2024-12-18 11:15:50|||||||||2
1734520560000|2024-12-18 11:16:00|41657.6|41637.6|41655.1|41635.1|41657.6|41637.6|41652.6|41632.6|5
1734520570000|2024-12-18 11:16:10|41652.6|41632.6|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|1
1734520580000|2024-12-18 11:16:20|41654.6|41634.6|41655.1|41635.1|41655.1|41635.1|41652.6|41632.6|6
1734520590000|2024-12-18 11:16:30|||||||||3
1734520600000|2024-12-18 11:16:40|41652.6|41632.6|41655.2|41635.2|41655.2|41635.2|41652.6|41632.6|2
1734520610000|2024-12-18 11:16:50|41652.7|41632.7|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|1
1734520620000|2024-12-18 11:17:00|41652.7|41632.7|41657.7|41637.7|41657.7|41637.7|41652.7|41632.7|0
1734520640000|2024-12-18 11:17:20|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|8
1734520650000|2024-12-18 11:17:30|41652.7|41632.7|41657.7|41637.7|41657.7|41637.7|41652.7|41632.7|2
1734520660000|2024-12-18 11:17:40|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41653.2|41633.2|2
1734520670000|2024-12-18 11:17:50|41659.6|41639.6|41661.5|41641.5|41661.5|41641.5|41659.6|41639.6|4
1734520680000|2024-12-18 11:18:00|41663.4|41643.4|41664|41644|41664|41644|41663.4|41643.4|2
1734520690000|2024-12-18 11:18:10|||||||||1
1734520700000|2024-12-18 11:18:20|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|41662.1|41642.1|5
1734520750000|2024-12-18 11:19:10|41664|41644|41664|41644|41664|41644|41664|41644|4
1734520760000|2024-12-18 11:19:20|41666.5|41646.5|41670.3|41650.3|41670.3|41650.3|41666.5|41646.5|7
1734520770000|2024-12-18 11:19:30|41668.4|41648.4|41679.6|41659.6|41679.6|41659.6|41666.5|41646.5|27
1734520780000|2024-12-18 11:19:40|41677.7|41657.7|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|4
1734520790000|2024-12-18 11:19:50|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.1|41657.1|3
1734520800000|2024-12-18 11:20:00|41675.8|41655.8|41680.2|41660.2|41682.7|41662.7|41675.8|41655.8|7
1734520810000|2024-12-18 11:20:10|41680.8|41660.8|41692.7|41672.7|41692.7|41672.7|41680.2|41660.2|23
1734520820000|2024-12-18 11:20:20|41697.1|41677.1|41690.8|41670.8|41697.7|41677.7|41690.8|41670.8|6
1734520830000|2024-12-18 11:20:30|41692.7|41672.7|41699|41679|41699|41679|41692.7|41672.7|13
1734520840000|2024-12-18 11:20:40|41701.5|41681.5|41702.1|41682.1|41704.6|41684.6|41701.5|41681.5|6
1734520850000|2024-12-18 11:20:50|41700.2|41680.2|41697.7|41677.7|41702.7|41682.7|41697.7|41677.7|5
1734520860000|2024-12-18 11:21:00|41698.3|41678.3|41697.7|41677.7|41700.2|41680.2|41697.7|41677.7|4
1734520870000|2024-12-18 11:21:10|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|1
1734520880000|2024-12-18 11:21:20|41692.7|41672.7|41687.7|41667.7|41692.7|41672.7|41687.7|41667.7|3
1734520890000|2024-12-18 11:21:30|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|8
1734520900000|2024-12-18 11:21:40|41684.6|41664.6|41690.2|41670.2|41690.2|41670.2|41684.6|41664.6|23
1734520910000|2024-12-18 11:21:50|41692.7|41672.7|41690.2|41670.2|41692.7|41672.7|41690.2|41670.2|2
1734520920000|2024-12-18 11:22:00|41688.3|41668.3|41685.2|41665.2|41688.3|41668.3|41685.2|41665.2|2
1734520930000|2024-12-18 11:22:10|41683.3|41663.3|41682.7|41662.7|41683.3|41663.3|41682.7|41662.7|0
1734520940000|2024-12-18 11:22:20|||||||||3
1734520950000|2024-12-18 11:22:30|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|2
1734520960000|2024-12-18 11:22:40|41682.7|41662.7|41685.2|41665.2|41685.2|41665.2|41680.2|41660.2|2
1734520970000|2024-12-18 11:22:50|41687.1|41667.1|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|0
1734520980000|2024-12-18 11:23:00|41687.1|41667.1|41690.2|41670.2|41690.2|41670.2|41687.1|41667.1|8
1734520990000|2024-12-18 11:23:10|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|1
1734521000000|2024-12-18 11:23:20|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|41685.8|41665.8|0
1734521010000|2024-12-18 11:23:30|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|1
1734521020000|2024-12-18 11:23:40|41682.7|41662.7|41684.6|41664.6|41685.2|41665.2|41682.7|41662.7|0
1734521030000|2024-12-18 11:23:50|41683.3|41663.3|41682.7|41662.7|41685.2|41665.2|41682.7|41662.7|0
1734521040000|2024-12-18 11:24:00|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|2
1734521060000|2024-12-18 11:24:20|41680.8|41660.8|41682.7|41662.7|41682.7|41662.7|41680.8|41660.8|2
1734521070000|2024-12-18 11:24:30|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|1
1734521080000|2024-12-18 11:24:40|41687.1|41667.1|41687.7|41667.7|41689.6|41669.6|41687.1|41667.1|2
1734521090000|2024-12-18 11:24:50|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|2
1734521100000|2024-12-18 11:25:00|41687.7|41667.7|41682.7|41662.7|41687.7|41667.7|41682.7|41662.7|2
1734521120000|2024-12-18 11:25:20|41680.2|41660.2|41682.7|41662.7|41682.7|41662.7|41680.2|41660.2|1
1734521150000|2024-12-18 11:25:50|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|1
1734521160000|2024-12-18 11:26:00|41687.1|41667.1|41692.1|41672.1|41692.1|41672.1|41687.1|41667.1|4
1734521170000|2024-12-18 11:26:10|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|1
1734521180000|2024-12-18 11:26:20|41693.3|41673.3|41692.7|41672.7|41695.2|41675.2|41692.7|41672.7|1
1734521190000|2024-12-18 11:26:30|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|41695.2|41675.2|0
1734521200000|2024-12-18 11:26:40|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|41697.7|41677.7|0
1734521210000|2024-12-18 11:26:50|41697.1|41677.1|41692.7|41672.7|41697.1|41677.1|41692.7|41672.7|8
1734521220000|2024-12-18 11:27:00|41690.8|41670.8|41690.2|41670.2|41690.8|41670.8|41690.2|41670.2|6
1734521230000|2024-12-18 11:27:10|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|1
1734521250000|2024-12-18 11:27:30|41687.1|41667.1|41687.7|41667.7|41687.7|41667.7|41687.1|41667.1|0
1734521270000|2024-12-18 11:27:50|41689.6|41669.6|41689.6|41669.6|41690.2|41670.2|41689.6|41669.6|11
1734521280000|2024-12-18 11:28:00|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|41692.1|41672.1|0
1734521290000|2024-12-18 11:28:10|41687.7|41667.7|41687.7|41667.7|41690.2|41670.2|41687.7|41667.7|4
1734521300000|2024-12-18 11:28:20|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|3
1734521310000|2024-12-18 11:28:30|41685.8|41665.8|41687.7|41667.7|41687.7|41667.7|41685.2|41665.2|0
1734521320000|2024-12-18 11:28:40|41685.8|41665.8|41685.2|41665.2|41685.8|41665.8|41685.2|41665.2|1
1734521330000|2024-12-18 11:28:50|41687.1|41667.1|41687.7|41667.7|41687.7|41667.7|41685.2|41665.2|0
1734521340000|2024-12-18 11:29:00|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|1
1734521350000|2024-12-18 11:29:10|41687.1|41667.1|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|1
1734521370000|2024-12-18 11:29:30|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|0
1734521380000|2024-12-18 11:29:40|41687.1|41667.1|41680.2|41660.2|41687.1|41667.1|41680.2|41660.2|13
1734521400000|2024-12-18 11:30:00|41682.7|41662.7|41704.6|41684.6|41704.6|41684.6|41682.7|41662.7|20
1734521410000|2024-12-18 11:30:10|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41705.2|41685.2|15
1734521420000|2024-12-18 11:30:20|41704|41684|41697.1|41677.1|41704|41684|41697.1|41677.1|11
1734521430000|2024-12-18 11:30:30|41695.2|41675.2|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|2
1734521440000|2024-12-18 11:30:40|41692.7|41672.7|41697.1|41677.1|41697.1|41677.1|41692.1|41672.1|4
1734521450000|2024-12-18 11:30:50|41694.6|41674.6|41699.6|41679.6|41699.6|41679.6|41694.6|41674.6|1
1734521460000|2024-12-18 11:31:00|41702.1|41682.1|41704.6|41684.6|41704.6|41684.6|41702.1|41682.1|9
1734521470000|2024-12-18 11:31:10|41704|41684|41704|41684|41704|41684|41704|41684|1
1734521480000|2024-12-18 11:31:20|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|1
1734521490000|2024-12-18 11:31:30|41709|41689|41709.6|41689.6|41709.6|41689.6|41709|41689|5
1734521500000|2024-12-18 11:31:40|41712.1|41692.1|41714.6|41694.6|41714.6|41694.6|41712.1|41692.1|1
1734521510000|2024-12-18 11:31:50|41712.7|41692.7|41715.2|41695.2|41715.2|41695.2|41712.1|41692.1|1
1734521520000|2024-12-18 11:32:00|41717.1|41697.1|41707.1|41687.1|41717.1|41697.1|41707.1|41687.1|4
1734521530000|2024-12-18 11:32:10|41706.5|41686.5|41704.6|41684.6|41707.1|41687.1|41704.6|41684.6|3
1734521540000|2024-12-18 11:32:20|41706.5|41686.5|41702.1|41682.1|41707.1|41687.1|41702.1|41682.1|0
1734521560000|2024-12-18 11:32:40|41700.2|41680.2|41697.1|41677.1|41702.1|41682.1|41697.1|41677.1|2
1734521570000|2024-12-18 11:32:50|41694.6|41674.6|41694.6|41674.6|41696.5|41676.5|41694.6|41674.6|0
1734521580000|2024-12-18 11:33:00|41697.1|41677.1|41694.6|41674.6|41697.1|41677.1|41694.6|41674.6|2
1734521590000|2024-12-18 11:33:10|41692.1|41672.1|41694.6|41674.6|41694.6|41674.6|41692.1|41672.1|1
1734521610000|2024-12-18 11:33:30|41695.2|41675.2|41692.1|41672.1|41695.2|41675.2|41692.1|41672.1|22
1734521620000|2024-12-18 11:33:40|41689.6|41669.6|41689|41669|41689.6|41669.6|41687.1|41667.1|3
1734521630000|2024-12-18 11:33:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41687.1|41667.1|4
1734521640000|2024-12-18 11:34:00|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|41694.6|41674.6|11
1734521650000|2024-12-18 11:34:10|41697.1|41677.1|41707.1|41687.1|41707.1|41687.1|41697.1|41677.1|10
1734521660000|2024-12-18 11:34:20|41709|41689|41709.6|41689.6|41709.6|41689.6|41709|41689|1
1734521670000|2024-12-18 11:34:30|41707.7|41687.7|41709.6|41689.6|41709.6|41689.6|41707.7|41687.7|0
1734521690000|2024-12-18 11:34:50|41709|41689|41709.6|41689.6|41709.6|41689.6|41709|41689|0
1734521700000|2024-12-18 11:35:00|||||||||3
1734521710000|2024-12-18 11:35:10|41712.1|41692.1|41712.1|41692.1|41712.1|41692.1|41709.6|41689.6|0
1734521720000|2024-12-18 11:35:20|41709.6|41689.6|41712.1|41692.1|41712.1|41692.1|41709.6|41689.6|0
1734521760000|2024-12-18 11:36:00|41714.6|41694.6|41712.1|41692.1|41714.6|41694.6|41712.1|41692.1|13
1734521770000|2024-12-18 11:36:10|||||||||2
1734521780000|2024-12-18 11:36:20|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|0
1734521790000|2024-12-18 11:36:30|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1734521810000|2024-12-18 11:36:50|41707.1|41687.1|41702.1|41682.1|41707.1|41687.1|41702.1|41682.1|2
1734521830000|2024-12-18 11:37:10|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|8
1734521840000|2024-12-18 11:37:20|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|41704.6|41684.6|2
1734521860000|2024-12-18 11:37:40|||||||||2
1734521870000|2024-12-18 11:37:50|41707.1|41687.1|41704.6|41684.6|41707.1|41687.1|41704.6|41684.6|0
1734521880000|2024-12-18 11:38:00|41707.1|41687.1|41707.1|41687.1|41707.1|41687.1|41705.2|41685.2|2
1734521890000|2024-12-18 11:38:10|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|41709.6|41689.6|2
1734521900000|2024-12-18 11:38:20|41710.2|41690.2|41714|41694|41714.6|41694.6|41710.2|41690.2|2
1734521910000|2024-12-18 11:38:30|41714.6|41694.6|41714.6|41694.6|41714.6|41694.6|41714|41694|1
1734521920000|2024-12-18 11:38:40|41712.7|41692.7|41714.6|41694.6|41714.6|41694.6|41712.1|41692.1|2
1734521930000|2024-12-18 11:38:50|41712.7|41692.7|41714.6|41694.6|41714.6|41694.6|41712.7|41692.7|1
1734521940000|2024-12-18 11:39:00|41712.1|41692.1|41709.6|41689.6|41712.1|41692.1|41709.6|41689.6|8
1734521970000|2024-12-18 11:39:30|41709|41689|41709|41689|41709|41689|41709|41689|3
1734521980000|2024-12-18 11:39:40|41708.4|41688.4|41709|41689|41709|41689|41706.5|41686.5|2
1734522000000|2024-12-18 11:40:00|41706.5|41686.5|41704.6|41684.6|41706.5|41686.5|41704.6|41684.6|0
1734522010000|2024-12-18 11:40:10|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|41702.7|41682.7|1
1734522020000|2024-12-18 11:40:20|41704.6|41684.6|41707.1|41687.1|41707.1|41687.1|41704.6|41684.6|0
1734522030000|2024-12-18 11:40:30|||||||||4
1734522040000|2024-12-18 11:40:40|41706.5|41686.5|41697.1|41677.1|41706.5|41686.5|41697.1|41677.1|8
1734522050000|2024-12-18 11:40:50|41695.2|41675.2|41697.7|41677.7|41697.7|41677.7|41695.2|41675.2|2
1734522060000|2024-12-18 11:41:00|41699.6|41679.6|41704|41684|41704|41684|41699.6|41679.6|11
1734522070000|2024-12-18 11:41:10|41702.1|41682.1|41699.6|41679.6|41702.1|41682.1|41699.6|41679.6|0
1734522080000|2024-12-18 11:41:20|41699|41679|41694.6|41674.6|41699|41679|41694.6|41674.6|4
1734522090000|2024-12-18 11:41:30|41692.1|41672.1|41694.6|41674.6|41694.6|41674.6|41692.1|41672.1|3
1734522100000|2024-12-18 11:41:40|41694|41674|41692.1|41672.1|41694.6|41674.6|41692.1|41672.1|3
1734522120000|2024-12-18 11:42:00|41690.2|41670.2|41689.6|41669.6|41690.2|41670.2|41689.6|41669.6|2
1734522130000|2024-12-18 11:42:10|41687.1|41667.1|41691.5|41671.5|41691.5|41671.5|41687.1|41667.1|19
1734522140000|2024-12-18 11:42:20|41689.6|41669.6|41694.6|41674.6|41696.5|41676.5|41689.6|41669.6|6
1734522150000|2024-12-18 11:42:30|41694|41674|41692.1|41672.1|41694|41674|41692.1|41672.1|0
1734522160000|2024-12-18 11:42:40|||||||||2
1734522170000|2024-12-18 11:42:50|41690.2|41670.2|41692.1|41672.1|41692.1|41672.1|41689.6|41669.6|0
1734522180000|2024-12-18 11:43:00|41689.6|41669.6|41692.1|41672.1|41692.1|41672.1|41689.6|41669.6|0
1734522190000|2024-12-18 11:43:10|41690.2|41670.2|41689.6|41669.6|41692.1|41672.1|41689.6|41669.6|3
1734522200000|2024-12-18 11:43:20|41687.1|41667.1|41689.6|41669.6|41689.6|41669.6|41687.1|41667.1|0
1734522210000|2024-12-18 11:43:30|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|0
1734522220000|2024-12-18 11:43:40|||||||||2
1734522240000|2024-12-18 11:44:00|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|41684.6|41664.6|3
1734522250000|2024-12-18 11:44:10|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|41687.1|41667.1|1
1734522270000|2024-12-18 11:44:30|||||||||1
1734522280000|2024-12-18 11:44:40|41689|41669|41689.6|41669.6|41689.6|41669.6|41687.1|41667.1|0
1734522290000|2024-12-18 11:44:50|41691.5|41671.5|41694.6|41674.6|41694.6|41674.6|41691.5|41671.5|3
1734522300000|2024-12-18 11:45:00|41692.7|41672.7|41692.1|41672.1|41694.6|41674.6|41692.1|41672.1|2
1734522320000|2024-12-18 11:45:20|41692.7|41672.7|41694.6|41674.6|41694.6|41674.6|41692.7|41672.7|1
1734522330000|2024-12-18 11:45:30|41692.7|41672.7|41694.6|41674.6|41694.6|41674.6|41692.7|41672.7|3
1734522340000|2024-12-18 11:45:40|41692.7|41672.7|41689.6|41669.6|41692.7|41672.7|41689.6|41669.6|7
1734522350000|2024-12-18 11:45:50|41687.7|41667.7|41689.6|41669.6|41689.6|41669.6|41687.7|41667.7|3
1734522360000|2024-12-18 11:46:00|41690.2|41670.2|41697.1|41677.1|41697.1|41677.1|41690.2|41670.2|4
1734522380000|2024-12-18 11:46:20|41695.2|41675.2|41694.6|41674.6|41695.2|41675.2|41694.6|41674.6|1
1734522390000|2024-12-18 11:46:30|||||||||3
1734522400000|2024-12-18 11:46:40|41692.7|41672.7|41692.1|41672.1|41692.7|41672.7|41692.1|41672.1|0
1734522420000|2024-12-18 11:47:00|41691.5|41671.5|41694|41674|41694|41674|41691.5|41671.5|5
1734522440000|2024-12-18 11:47:20|41692.1|41672.1|41697.1|41677.1|41697.1|41677.1|41692.1|41672.1|7
1734522450000|2024-12-18 11:47:30|41694|41674|41697.1|41677.1|41697.1|41677.1|41694|41674|1
1734522460000|2024-12-18 11:47:40|41694.6|41674.6|41697.1|41677.1|41697.1|41677.1|41694.6|41674.6|1
1734522470000|2024-12-18 11:47:50|||||||||3
1734522480000|2024-12-18 11:48:00|41699|41679|41699.6|41679.6|41699.6|41679.6|41697.1|41677.1|6
1734522490000|2024-12-18 11:48:10|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|41697.1|41677.1|1
1734522500000|2024-12-18 11:48:20|41697.7|41677.7|41699.6|41679.6|41699.6|41679.6|41697.7|41677.7|10
1734522520000|2024-12-18 11:48:40|41697.7|41677.7|41699.6|41679.6|41699.6|41679.6|41697.7|41677.7|1
1734522530000|2024-12-18 11:48:50|41697.7|41677.7|41697.1|41677.1|41697.7|41677.7|41697.1|41677.1|0
1734522540000|2024-12-18 11:49:00|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|41700.2|41680.2|3
1734522550000|2024-12-18 11:49:10|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|41702.1|41682.1|10
1734522560000|2024-12-18 11:49:20|41699|41679|41699.6|41679.6|41699.6|41679.6|41699|41679|0
1734522580000|2024-12-18 11:49:40|||||||||2
1734522590000|2024-12-18 11:49:50|41697.1|41677.1|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|1
1734522600000|2024-12-18 11:50:00|41697.7|41677.7|41697.1|41677.1|41699.6|41679.6|41697.1|41677.1|1
1734522610000|2024-12-18 11:50:10|41694.6|41674.6|41692.7|41672.7|41694.6|41674.6|41692.7|41672.7|6
1734522620000|2024-12-18 11:50:20|41692.1|41672.1|41687.1|41667.1|41692.1|41672.1|41687.1|41667.1|0
1734522640000|2024-12-18 11:50:40|41685.2|41665.2|41684.6|41664.6|41685.2|41665.2|41684.6|41664.6|0
1734522650000|2024-12-18 11:50:50|||||||||1
1734522660000|2024-12-18 11:51:00|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41679.6|41659.6|13
1734522680000|2024-12-18 11:51:20|41684|41664|41684.6|41664.6|41684.6|41664.6|41684|41664|0
1734522690000|2024-12-18 11:51:30|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|41682.1|41662.1|0
1734522700000|2024-12-18 11:51:40|||||||||2
1734522710000|2024-12-18 11:51:50|||||||||1
1734522720000|2024-12-18 11:52:00|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|41679.6|41659.6|3
1734522730000|2024-12-18 11:52:10|41677.7|41657.7|41677.1|41657.1|41677.7|41657.7|41677.1|41657.1|0
1734522740000|2024-12-18 11:52:20|41676.5|41656.5|41674.6|41654.6|41676.5|41656.5|41674.6|41654.6|0
1734522760000|2024-12-18 11:52:40|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|3
1734522770000|2024-12-18 11:52:50|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|41669.6|41649.6|6
1734522780000|2024-12-18 11:53:00|41667.7|41647.7|41664.6|41644.6|41667.7|41647.7|41664.6|41644.6|2
1734522790000|2024-12-18 11:53:10|41665.2|41645.2|41664.6|41644.6|41667.1|41647.1|41664.6|41644.6|2
1734522800000|2024-12-18 11:53:20|41667.1|41647.1|41664.6|41644.6|41667.1|41647.1|41664.6|41644.6|4
1734522810000|2024-12-18 11:53:30|41662.7|41642.7|41645.2|41625.2|41662.7|41642.7|41645.2|41625.2|7
1734522820000|2024-12-18 11:53:40|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|0
1734522830000|2024-12-18 11:53:50|41646.5|41626.5|41647.1|41627.1|41647.1|41627.1|41646.5|41626.5|7
1734522840000|2024-12-18 11:54:00|41644.6|41624.6|41647.1|41627.1|41647.1|41627.1|41644.6|41624.6|7
1734522850000|2024-12-18 11:54:10|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|2
1734522870000|2024-12-18 11:54:30|||||||||1
1734522880000|2024-12-18 11:54:40|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|13
1734522890000|2024-12-18 11:54:50|41642.1|41622.1|41640.2|41620.2|41642.1|41622.1|41640.2|41620.2|5
1734522900000|2024-12-18 11:55:00|41637.7|41617.7|41637.1|41617.1|41637.7|41617.7|41633.3|41613.3|26
1734522910000|2024-12-18 11:55:10|41639.6|41619.6|41637.1|41617.1|41639.6|41619.6|41637.1|41617.1|2
1734522920000|2024-12-18 11:55:20|41639|41619|41637.1|41617.1|41639|41619|41637.1|41617.1|4
1734522930000|2024-12-18 11:55:30|41637.7|41617.7|41634.6|41614.6|41639.6|41619.6|41634.6|41614.6|3
1734522940000|2024-12-18 11:55:40|41636.6|41616.6|41637.1|41617.1|41637.1|41617.1|41636.6|41616.6|0
1734522950000|2024-12-18 11:55:50|41635.2|41615.2|41632.1|41612.1|41635.2|41615.2|41632.1|41612.1|0
1734522960000|2024-12-18 11:56:00|41634.6|41614.6|41632.1|41612.1|41634.6|41614.6|41632.1|41612.1|0
1734522990000|2024-12-18 11:56:30|41630.2|41610.2|41632.1|41612.1|41632.1|41612.1|41629.6|41609.6|16
1734523000000|2024-12-18 11:56:40|||||||||1
1734523010000|2024-12-18 11:56:50|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|4
1734523030000|2024-12-18 11:57:10|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|3
1734523040000|2024-12-18 11:57:20|||||||||6
1734523050000|2024-12-18 11:57:30|41629.1|41609.1|41629.7|41609.7|41632.2|41612.2|41629.1|41609.1|9
1734523060000|2024-12-18 11:57:40|41631.6|41611.6|41632.2|41612.2|41632.2|41612.2|41631.6|41611.6|1
1734523070000|2024-12-18 11:57:50|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|9
1734523080000|2024-12-18 11:58:00|41627.2|41607.2|41631.6|41611.6|41631.6|41611.6|41627.2|41607.2|3
1734523090000|2024-12-18 11:58:10|41632.2|41612.2|41627.2|41607.2|41632.2|41612.2|41627.2|41607.2|1
1734523100000|2024-12-18 11:58:20|41629.1|41609.1|41627.2|41607.2|41629.1|41609.1|41627.2|41607.2|1
1734523110000|2024-12-18 11:58:30|41629.1|41609.1|41627.2|41607.2|41629.1|41609.1|41627.2|41607.2|0
1734523120000|2024-12-18 11:58:40|41629.1|41609.1|41627.2|41607.2|41629.1|41609.1|41627.2|41607.2|1
1734523130000|2024-12-18 11:58:50|||||||||13
1734523140000|2024-12-18 11:59:00|41626.6|41606.6|41625.3|41605.3|41627.2|41607.2|41625.3|41605.3|4
1734523150000|2024-12-18 11:59:10|41627.2|41607.2|41622.2|41602.2|41627.2|41607.2|41622.2|41602.2|1
1734523160000|2024-12-18 11:59:20|41622.8|41602.8|41622.2|41602.2|41622.8|41602.8|41622.2|41602.2|1
1734523170000|2024-12-18 11:59:30|41624.7|41604.7|41622.2|41602.2|41624.7|41604.7|41622.2|41602.2|1
1734523190000|2024-12-18 11:59:50|41623.4|41603.4|41622.2|41602.2|41624.7|41604.7|41622.2|41602.2|5
1734523200000|2024-12-18 12:00:00|41626.6|41606.6|41632.2|41612.2|41637.2|41617.2|41624.7|41604.7|18
1734523210000|2024-12-18 12:00:10|41630.3|41610.3|41629.7|41609.7|41632.2|41612.2|41629.7|41609.7|3
1734523220000|2024-12-18 12:00:20|41627.8|41607.8|41624.7|41604.7|41627.8|41607.8|41624.7|41604.7|4
1734523230000|2024-12-18 12:00:30|41627.2|41607.2|41627.2|41607.2|41629.7|41609.7|41624.7|41604.7|3
1734523240000|2024-12-18 12:00:40|41629.7|41609.7|41629.7|41609.7|41631.6|41611.6|41629.7|41609.7|1
1734523250000|2024-12-18 12:00:50|41631.6|41611.6|41632.2|41612.2|41632.2|41612.2|41631.6|41611.6|0
1734523260000|2024-12-18 12:01:00|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|4
1734523270000|2024-12-18 12:01:10|41635.3|41615.3|41637.2|41617.2|41637.2|41617.2|41634.7|41614.7|0
1734523280000|2024-12-18 12:01:20|41635.3|41615.3|41637.2|41617.2|41639.7|41619.7|41634.7|41614.7|6
1734523290000|2024-12-18 12:01:30|41635.3|41615.3|41637.2|41617.2|41637.2|41617.2|41635.3|41615.3|0
1734523310000|2024-12-18 12:01:50|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|41637.8|41617.8|2
1734523320000|2024-12-18 12:02:00|||||||||2
1734523330000|2024-12-18 12:02:10|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|0
1734523340000|2024-12-18 12:02:20|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41639.7|41619.7|6
1734523360000|2024-12-18 12:02:40|||||||||14
1734523370000|2024-12-18 12:02:50|||||||||1
1734523400000|2024-12-18 12:03:20|41640.3|41620.3|41642.2|41622.2|41642.2|41622.2|41640.3|41620.3|5
1734523410000|2024-12-18 12:03:30|||||||||1
1734523430000|2024-12-18 12:03:50|||||||||1
1734523440000|2024-12-18 12:04:00|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|41644.7|41624.7|17
1734523450000|2024-12-18 12:04:10|||||||||4
1734523460000|2024-12-18 12:04:20|41647.2|41627.2|41649.1|41629.1|41649.1|41629.1|41644.7|41624.7|3
1734523470000|2024-12-18 12:04:30|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|1
1734523480000|2024-12-18 12:04:40|||||||||2
1734523490000|2024-12-18 12:04:50|41649.7|41629.7|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|4
1734523500000|2024-12-18 12:05:00|41651.6|41631.6|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|1
1734523520000|2024-12-18 12:05:20|41648.4|41628.4|41647.2|41627.2|41648.4|41628.4|41647.2|41627.2|2
1734523530000|2024-12-18 12:05:30|||||||||1
1734523540000|2024-12-18 12:05:40|41645.3|41625.3|41644.7|41624.7|41647.2|41627.2|41644.7|41624.7|6
1734523550000|2024-12-18 12:05:50|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|0
1734523560000|2024-12-18 12:06:00|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|4
1734523570000|2024-12-18 12:06:10|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|6
1734523580000|2024-12-18 12:06:20|41647.8|41627.8|41647.2|41627.2|41651.6|41631.6|41647.2|41627.2|3
1734523590000|2024-12-18 12:06:30|41651.6|41631.6|41647.2|41627.2|41652.2|41632.2|41647.2|41627.2|6
1734523600000|2024-12-18 12:06:40|||||||||7
1734523620000|2024-12-18 12:07:00|41644.7|41624.7|41642.2|41622.2|41644.7|41624.7|41639.7|41619.7|3
1734523630000|2024-12-18 12:07:10|41639.7|41619.7|41639.7|41619.7|41644.7|41624.7|41639.7|41619.7|13
1734523640000|2024-12-18 12:07:20|41639.1|41619.1|41637.2|41617.2|41639.1|41619.1|41637.2|41617.2|1
1734523650000|2024-12-18 12:07:30|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|4
1734523660000|2024-12-18 12:07:40|41632.8|41612.8|41634.7|41614.7|41634.7|41614.7|41632.8|41612.8|2
1734523670000|2024-12-18 12:07:50|41632.2|41612.2|41632.2|41612.2|41634.7|41614.7|41629.7|41609.7|3
1734523680000|2024-12-18 12:08:00|41634.7|41614.7|41632.2|41612.2|41634.7|41614.7|41632.2|41612.2|1
1734523700000|2024-12-18 12:08:20|41629.7|41609.7|41627.8|41607.8|41629.7|41609.7|41627.8|41607.8|5
1734523710000|2024-12-18 12:08:30|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|4
1734523720000|2024-12-18 12:08:40|41626.6|41606.6|41624.7|41604.7|41627.2|41607.2|41624.7|41604.7|4
1734523730000|2024-12-18 12:08:50|41626.6|41606.6|41626.6|41606.6|41626.6|41606.6|41626.6|41606.6|1
1734523740000|2024-12-18 12:09:00|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41624.7|41604.7|5
1734523750000|2024-12-18 12:09:10|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|7
1734523760000|2024-12-18 12:09:20|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|17
1734523770000|2024-12-18 12:09:30|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|0
1734523780000|2024-12-18 12:09:40|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|41622.2|41602.2|6
1734523790000|2024-12-18 12:09:50|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|41620.3|41600.3|2
1734523800000|2024-12-18 12:10:00|41619.7|41599.7|41622.2|41602.2|41622.2|41602.2|41619.7|41599.7|2
1734523810000|2024-12-18 12:10:10|||||||||1
1734523830000|2024-12-18 12:10:30|||||||||1
1734523840000|2024-12-18 12:10:40|41620.3|41600.3|41617.2|41597.2|41620.3|41600.3|41614.7|41594.7|152
1734523860000|2024-12-18 12:11:00|41619.7|41599.7|41624.7|41604.7|41624.7|41604.7|41619.7|41599.7|4
1734523870000|2024-12-18 12:11:10|41626.6|41606.6|41624.7|41604.7|41626.6|41606.6|41624.7|41604.7|7
1734523880000|2024-12-18 12:11:20|41626.6|41606.6|41627.2|41607.2|41627.2|41607.2|41626.6|41606.6|3
1734523890000|2024-12-18 12:11:30|||||||||2
1734523900000|2024-12-18 12:11:40|41622.8|41602.8|41624.7|41604.7|41624.7|41604.7|41622.2|41602.2|4
1734523910000|2024-12-18 12:11:50|41622.8|41602.8|41622.2|41602.2|41624.1|41604.1|41622.2|41602.2|1
1734523930000|2024-12-18 12:12:10|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|41624.7|41604.7|4
1734523940000|2024-12-18 12:12:20|41622.8|41602.8|41627.2|41607.2|41627.2|41607.2|41622.2|41602.2|2
1734523950000|2024-12-18 12:12:30|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|5
1734523960000|2024-12-18 12:12:40|41627.2|41607.2|41632.2|41612.2|41632.2|41612.2|41627.2|41607.2|0
1734523970000|2024-12-18 12:12:50|41629.7|41609.7|41632.2|41612.2|41632.2|41612.2|41629.7|41609.7|9
1734523980000|2024-12-18 12:13:00|41634.1|41614.1|41632.2|41612.2|41634.7|41614.7|41632.2|41612.2|1
1734523990000|2024-12-18 12:13:10|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|3
1734524000000|2024-12-18 12:13:20|41637.2|41617.2|41639.7|41619.7|41642.2|41622.2|41637.2|41617.2|6
1734524010000|2024-12-18 12:13:30|41637.8|41617.8|41635.3|41615.3|41637.8|41617.8|41635.3|41615.3|2
1734524040000|2024-12-18 12:14:00|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|3
1734524080000|2024-12-18 12:14:40|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|41632.2|41612.2|2
1734524090000|2024-12-18 12:14:50|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41632.2|41612.2|2
1734524100000|2024-12-18 12:15:00|41632.8|41612.8|41632.2|41612.2|41634.7|41614.7|41632.2|41612.2|0
1734524110000|2024-12-18 12:15:10|41632.8|41612.8|41637.2|41617.2|41637.2|41617.2|41632.8|41612.8|1
1734524120000|2024-12-18 12:15:20|41639.1|41619.1|41639.1|41619.1|41639.7|41619.7|41637.2|41617.2|1
1734524130000|2024-12-18 12:15:30|41637.2|41617.2|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|0
1734524140000|2024-12-18 12:15:40|41639.1|41619.1|41639.7|41619.7|41639.7|41619.7|41639.1|41619.1|0
1734524150000|2024-12-18 12:15:50|41637.8|41617.8|41634.7|41614.7|41637.8|41617.8|41632.2|41612.2|7
1734524160000|2024-12-18 12:16:00|41632.8|41612.8|41632.2|41612.2|41632.8|41612.8|41632.2|41612.2|0
1734524170000|2024-12-18 12:16:10|41634.7|41614.7|41637.2|41617.2|41637.2|41617.2|41634.7|41614.7|3
1734524180000|2024-12-18 12:16:20|||||||||10
1734524190000|2024-12-18 12:16:30|41639.7|41619.7|41642.2|41622.2|41642.2|41622.2|41639.7|41619.7|4
1734524210000|2024-12-18 12:16:50|41644.1|41624.1|41644.7|41624.7|41647.2|41627.2|41644.1|41624.1|3
1734524220000|2024-12-18 12:17:00|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|5
1734524230000|2024-12-18 12:17:10|||||||||2
1734524240000|2024-12-18 12:17:20|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|10
1734524250000|2024-12-18 12:17:30|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|23
1734524260000|2024-12-18 12:17:40|41656.6|41636.6|41657.2|41637.2|41657.2|41637.2|41656.6|41636.6|1
1734524280000|2024-12-18 12:18:00|||||||||2
1734524290000|2024-12-18 12:18:10|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|2
1734524300000|2024-12-18 12:18:20|41654.1|41634.1|41654.7|41634.7|41657.2|41637.2|41652.2|41632.2|6
1734524310000|2024-12-18 12:18:30|41652.2|41632.2|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|1
1734524320000|2024-12-18 12:18:40|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|6
1734524330000|2024-12-18 12:18:50|41652.8|41632.8|41652.2|41632.2|41654.7|41634.7|41652.2|41632.2|0
1734524340000|2024-12-18 12:19:00|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41652.2|41632.2|0
1734524350000|2024-12-18 12:19:10|41655.3|41635.3|41657.2|41637.2|41657.2|41637.2|41655.3|41635.3|1
1734524360000|2024-12-18 12:19:20|41652.2|41632.2|41651.6|41631.6|41652.2|41632.2|41650.3|41630.3|4
1734524370000|2024-12-18 12:19:30|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|0
1734524380000|2024-12-18 12:19:40|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|2
1734524390000|2024-12-18 12:19:50|41651.6|41631.6|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|2
1734524400000|2024-12-18 12:20:00|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|1
1734524410000|2024-12-18 12:20:10|41654.7|41634.7|41657.2|41637.2|41657.2|41637.2|41654.7|41634.7|1
1734524430000|2024-12-18 12:20:30|41656.6|41636.6|41652.2|41632.2|41656.6|41636.6|41652.2|41632.2|1
1734524460000|2024-12-18 12:21:00|41650.3|41630.3|41649.7|41629.7|41650.3|41630.3|41649.7|41629.7|0
1734524480000|2024-12-18 12:21:20|41652.2|41632.2|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|9
1734524490000|2024-12-18 12:21:30|41647.8|41627.8|41652.2|41632.2|41652.2|41632.2|41647.2|41627.2|1
1734524500000|2024-12-18 12:21:40|||||||||3
1734524520000|2024-12-18 12:22:00|41651.6|41631.6|41647.2|41627.2|41651.6|41631.6|41647.2|41627.2|6
1734524530000|2024-12-18 12:22:10|41645.3|41625.3|41647.2|41627.2|41647.2|41627.2|41645.3|41625.3|2
1734524540000|2024-12-18 12:22:20|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|41647.8|41627.8|1
1734524550000|2024-12-18 12:22:30|41649.7|41629.7|41648.4|41628.4|41650.3|41630.3|41648.4|41628.4|1
1734524560000|2024-12-18 12:22:40|41647.8|41627.8|41647.8|41627.8|41648.4|41628.4|41647.8|41627.8|0
1734524570000|2024-12-18 12:22:50|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|41649.7|41629.7|0
1734524580000|2024-12-18 12:23:00|41647.8|41627.8|41647.2|41627.2|41647.8|41627.8|41647.2|41627.2|0
1734524590000|2024-12-18 12:23:10|||||||||2
1734524600000|2024-12-18 12:23:20|41645.3|41625.3|41647.2|41627.2|41647.2|41627.2|41642.8|41622.8|1
1734524610000|2024-12-18 12:23:30|41645.3|41625.3|41639.7|41619.7|41647.2|41627.2|41639.7|41619.7|1
1734524620000|2024-12-18 12:23:40|||||||||3
1734524630000|2024-12-18 12:23:50|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|41642.2|41622.2|4
1734524640000|2024-12-18 12:24:00|41644.7|41624.7|41647.2|41627.2|41647.2|41627.2|41644.7|41624.7|2
1734524650000|2024-12-18 12:24:10|41646.6|41626.6|41647.2|41627.2|41647.2|41627.2|41644.7|41624.7|1
1734524660000|2024-12-18 12:24:20|41647.8|41627.8|41644.7|41624.7|41649.7|41629.7|41644.7|41624.7|1
1734524670000|2024-12-18 12:24:30|41642.8|41622.8|41642.2|41622.2|41644.7|41624.7|41642.2|41622.2|0
1734524680000|2024-12-18 12:24:40|41644.1|41624.1|41639.7|41619.7|41644.7|41624.7|41639.7|41619.7|0
1734524690000|2024-12-18 12:24:50|||||||||2
1734524710000|2024-12-18 12:25:10|41642.2|41622.2|41637.2|41617.2|41642.2|41622.2|41637.2|41617.2|7
1734524730000|2024-12-18 12:25:30|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|41634.7|41614.7|2
1734524740000|2024-12-18 12:25:40|41632.8|41612.8|41634.7|41614.7|41637.2|41617.2|41632.2|41612.2|4
1734524750000|2024-12-18 12:25:50|41636.6|41616.6|41634.7|41614.7|41637.2|41617.2|41634.7|41614.7|0
1734524760000|2024-12-18 12:26:00|41636.6|41616.6|41629.7|41609.7|41637.2|41617.2|41629.7|41609.7|6
1734524770000|2024-12-18 12:26:10|41631.6|41611.6|41629.7|41609.7|41632.2|41612.2|41629.7|41609.7|1
1734524780000|2024-12-18 12:26:20|41631.6|41611.6|41632.2|41612.2|41632.2|41612.2|41631.6|41611.6|8
1734524790000|2024-12-18 12:26:30|41629.7|41609.7|41629.7|41609.7|41629.7|41609.7|41627.2|41607.2|7
1734524800000|2024-12-18 12:26:40|41631.6|41611.6|41629.7|41609.7|41632.2|41612.2|41627.2|41607.2|11
1734524810000|2024-12-18 12:26:50|41631.6|41611.6|41629.7|41609.7|41631.6|41611.6|41627.2|41607.2|3
1734524820000|2024-12-18 12:27:00|41630.3|41610.3|41629.7|41609.7|41632.2|41612.2|41627.8|41607.8|5
1734524830000|2024-12-18 12:27:10|41632.2|41612.2|41629.7|41609.7|41632.2|41612.2|41629.7|41609.7|3
1734524840000|2024-12-18 12:27:20|41631.6|41611.6|41629.7|41609.7|41632.2|41612.2|41629.7|41609.7|0
1734524850000|2024-12-18 12:27:30|41631.6|41611.6|41632.2|41612.2|41632.2|41612.2|41629.7|41609.7|0
1734524870000|2024-12-18 12:27:50|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|41627.2|41607.2|1
1734524880000|2024-12-18 12:28:00|41625.3|41605.3|41627.2|41607.2|41627.2|41607.2|41625.3|41605.3|4
1734524890000|2024-12-18 12:28:10|41625.3|41605.3|41622.8|41602.8|41627.2|41607.2|41622.8|41602.8|8
1734524900000|2024-12-18 12:28:20|41625.3|41605.3|41625.3|41605.3|41627.2|41607.2|41625.3|41605.3|8
1734524910000|2024-12-18 12:28:30|41622.8|41602.8|41625.3|41605.3|41625.3|41605.3|41622.8|41602.8|0
1734524920000|2024-12-18 12:28:40|41622.8|41602.8|41622.8|41602.8|41625.3|41605.3|41622.8|41602.8|8
1734524930000|2024-12-18 12:28:50|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|41619.7|41599.7|14
1734524940000|2024-12-18 12:29:00|41617.8|41597.8|41617.2|41597.2|41617.8|41597.8|41617.2|41597.2|0
1734524950000|2024-12-18 12:29:10|41617.8|41597.8|41614.7|41594.7|41619.7|41599.7|41614.1|41594.1|25
1734524960000|2024-12-18 12:29:20|41617.2|41597.2|41614.7|41594.7|41617.2|41597.2|41612.2|41592.2|6
1734524970000|2024-12-18 12:29:30|41612.2|41592.2|41617.2|41597.2|41617.2|41597.2|41612.2|41592.2|0
1734524990000|2024-12-18 12:29:50|||||||||8
1734525010000|2024-12-18 12:30:10|41614.7|41594.7|41619.1|41599.1|41619.1|41599.1|41612.2|41592.2|21
1734525020000|2024-12-18 12:30:20|41617.2|41597.2|41619.7|41599.7|41619.7|41599.7|41617.2|41597.2|1
1734525030000|2024-12-18 12:30:30|41621.6|41601.6|41620.3|41600.3|41621.6|41601.6|41620.3|41600.3|10
1734525040000|2024-12-18 12:30:40|41621.6|41601.6|41624.7|41604.7|41624.7|41604.7|41619.7|41599.7|0
1734525050000|2024-12-18 12:30:50|41627.2|41607.2|41632.2|41612.2|41632.2|41612.2|41624.7|41604.7|8
1734525060000|2024-12-18 12:31:00|||||||||9
1734525090000|2024-12-18 12:31:30|41631.6|41611.6|41629.7|41609.7|41631.6|41611.6|41629.7|41609.7|7
1734525100000|2024-12-18 12:31:40|41632.2|41612.2|41632.2|41612.2|41634.1|41614.1|41629.7|41609.7|3
1734525110000|2024-12-18 12:31:50|41634.1|41614.1|41632.2|41612.2|41634.1|41614.1|41632.2|41612.2|3
1734525120000|2024-12-18 12:32:00|41630.3|41610.3|41632.2|41612.2|41632.2|41612.2|41627.8|41607.8|11
1734525140000|2024-12-18 12:32:20|41634.1|41614.1|41632.2|41612.2|41634.7|41614.7|41632.2|41612.2|5
1734525150000|2024-12-18 12:32:30|41634.7|41614.7|41632.2|41612.2|41634.7|41614.7|41632.2|41612.2|1
1734525160000|2024-12-18 12:32:40|41636|41616|41636.6|41616.6|41636.6|41616.6|41636|41616|6
1734525170000|2024-12-18 12:32:50|41634.7|41614.7|41634.1|41614.1|41634.7|41614.7|41634.1|41614.1|0
1734525180000|2024-12-18 12:33:00|41636|41616|41634.7|41614.7|41637.2|41617.2|41634.1|41614.1|3
1734525190000|2024-12-18 12:33:10|41637.2|41617.2|41634.7|41614.7|41637.2|41617.2|41634.7|41614.7|0
1734525200000|2024-12-18 12:33:20|||||||||1
1734525210000|2024-12-18 12:33:30|41632.2|41612.2|41634.7|41614.7|41637.2|41617.2|41632.2|41612.2|5
1734525220000|2024-12-18 12:33:40|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|41637.2|41617.2|1
1734525230000|2024-12-18 12:33:50|||||||||1
1734525240000|2024-12-18 12:34:00|41639.1|41619.1|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|9
1734525250000|2024-12-18 12:34:10|41637.2|41617.2|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|6
1734525260000|2024-12-18 12:34:20|41632.2|41612.2|41627.2|41607.2|41632.2|41612.2|41627.2|41607.2|7
1734525270000|2024-12-18 12:34:30|41628.4|41608.4|41629.7|41609.7|41632.2|41612.2|41628.4|41608.4|4
1734525280000|2024-12-18 12:34:40|41631.6|41611.6|41632.2|41612.2|41632.2|41612.2|41627.2|41607.2|16
1734525290000|2024-12-18 12:34:50|41634.7|41614.7|41634.7|41614.7|41637.2|41617.2|41634.7|41614.7|7
1734525300000|2024-12-18 12:35:00|41637.2|41617.2|41642.2|41622.2|41642.2|41622.2|41637.2|41617.2|3
1734525310000|2024-12-18 12:35:10|41644.1|41624.1|41644.7|41624.7|41644.7|41624.7|41644.1|41624.1|4
1734525320000|2024-12-18 12:35:20|41646.6|41626.6|41644.7|41624.7|41646.6|41626.6|41644.7|41624.7|9
1734525330000|2024-12-18 12:35:30|41645.3|41625.3|41645.3|41625.3|41647.2|41627.2|41644.7|41624.7|6
1734525340000|2024-12-18 12:35:40|41642.2|41622.2|41649.1|41629.1|41649.1|41629.1|41642.2|41622.2|7
1734525350000|2024-12-18 12:35:50|41647.2|41627.2|41643.4|41623.4|41647.2|41627.2|41643.4|41623.4|6
1734525360000|2024-12-18 12:36:00|41642.2|41622.2|41644.1|41624.1|41644.1|41624.1|41639.7|41619.7|2
1734525370000|2024-12-18 12:36:10|41646|41626|41646.6|41626.6|41646.6|41626.6|41646|41626|1
1734525380000|2024-12-18 12:36:20|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|41647.2|41627.2|1
1734525400000|2024-12-18 12:36:40|41649.7|41629.7|41651.6|41631.6|41652.2|41632.2|41649.7|41629.7|26
1734525410000|2024-12-18 12:36:50|41650.3|41630.3|41649.7|41629.7|41651.6|41631.6|41649.7|41629.7|0
1734525420000|2024-12-18 12:37:00|41652.2|41632.2|41649.7|41629.7|41652.2|41632.2|41649.7|41629.7|3
1734525430000|2024-12-18 12:37:10|41647.8|41627.8|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|4
1734525440000|2024-12-18 12:37:20|41650.3|41630.3|41652.2|41632.2|41654.7|41634.7|41650.3|41630.3|6
1734525460000|2024-12-18 12:37:40|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|21
1734525470000|2024-12-18 12:37:50|41654.2|41634.2|41652.2|41632.2|41657.2|41637.2|41652.2|41632.2|2
1734525480000|2024-12-18 12:38:00|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41649.7|41629.7|0
1734525490000|2024-12-18 12:38:10|41654.7|41634.7|41654.8|41634.8|41654.8|41634.8|41652.2|41632.2|4
1734525500000|2024-12-18 12:38:20|41652.3|41632.3|41652.3|41632.3|41654.2|41634.2|41649.8|41629.8|1
1734525510000|2024-12-18 12:38:30|41654.8|41634.8|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|4
1734525520000|2024-12-18 12:38:40|41654.8|41634.8|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|0
1734525530000|2024-12-18 12:38:50|41649.8|41629.8|41649.8|41629.8|41652.3|41632.3|41649.8|41629.8|3
1734525550000|2024-12-18 12:39:10|41647.9|41627.9|41647.3|41627.3|41647.9|41627.9|41647.3|41627.3|0
1734525560000|2024-12-18 12:39:20|41645.4|41625.4|41644.8|41624.8|41645.4|41625.4|41644.8|41624.8|4
1734525570000|2024-12-18 12:39:30|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|4
1734525580000|2024-12-18 12:39:40|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41637.3|41617.3|2
1734525590000|2024-12-18 12:39:50|41637.9|41617.9|41637.3|41617.3|41637.9|41617.9|41634.8|41614.8|12
1734525600000|2024-12-18 12:40:00|||||||||1
1734525620000|2024-12-18 12:40:20|||||||||6
1734525630000|2024-12-18 12:40:30|41642.3|41622.3|41639.8|41619.8|41642.3|41622.3|41639.8|41619.8|4
1734525640000|2024-12-18 12:40:40|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41634.8|41614.8|0
1734525650000|2024-12-18 12:40:50|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|41634.8|41614.8|1
1734525660000|2024-12-18 12:41:00|41637.3|41617.3|41632.3|41612.3|41637.3|41617.3|41632.3|41612.3|0
1734525670000|2024-12-18 12:41:10|41634.8|41614.8|41629.8|41609.8|41634.8|41614.8|41627.3|41607.3|10
1734525680000|2024-12-18 12:41:20|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|3
1734525700000|2024-12-18 12:41:40|41627.9|41607.9|41627.3|41607.3|41627.9|41607.9|41627.3|41607.3|3
1734525710000|2024-12-18 12:41:50|41625.4|41605.4|41622.9|41602.9|41625.4|41605.4|41622.9|41602.9|0
1734525720000|2024-12-18 12:42:00|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|4
1734525730000|2024-12-18 12:42:10|41624.8|41604.8|41622.3|41602.3|41627.3|41607.3|41622.3|41602.3|6
1734525740000|2024-12-18 12:42:20|41624.2|41604.2|41627.3|41607.3|41627.3|41607.3|41624.2|41604.2|5
1734525750000|2024-12-18 12:42:30|41629.8|41609.8|41632.3|41612.3|41632.3|41612.3|41629.8|41609.8|8
1734525760000|2024-12-18 12:42:40|41631.7|41611.7|41629.8|41609.8|41631.7|41611.7|41627.3|41607.3|1
1734525770000|2024-12-18 12:42:50|41627.3|41607.3|41627.3|41607.3|41629.8|41609.8|41627.3|41607.3|0
1734525780000|2024-12-18 12:43:00|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|2
1734525790000|2024-12-18 12:43:10|41627.9|41607.9|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|0
1734525800000|2024-12-18 12:43:20|41627.3|41607.3|41627.3|41607.3|41629.8|41609.8|41627.3|41607.3|1
1734525810000|2024-12-18 12:43:30|41622.9|41602.9|41620.4|41600.4|41622.9|41602.9|41620.4|41600.4|142
1734525820000|2024-12-18 12:43:40|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|2
1734525830000|2024-12-18 12:43:50|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|1
1734525850000|2024-12-18 12:44:10|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|41622.9|41602.9|6
1734525870000|2024-12-18 12:44:30|41625.4|41605.4|41622.3|41602.3|41625.4|41605.4|41622.3|41602.3|2
1734525890000|2024-12-18 12:44:50|41622.9|41602.9|41617.3|41597.3|41624.8|41604.8|41617.3|41597.3|18
1734525900000|2024-12-18 12:45:00|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|41619.8|41599.8|4
1734525910000|2024-12-18 12:45:10|41621.7|41601.7|41621.7|41601.7|41621.7|41601.7|41621.7|41601.7|2
1734525920000|2024-12-18 12:45:20|41622.3|41602.3|41619.8|41599.8|41622.3|41602.3|41619.8|41599.8|1
1734525930000|2024-12-18 12:45:30|41622.3|41602.3|41624.8|41604.8|41624.8|41604.8|41622.3|41602.3|2
1734525940000|2024-12-18 12:45:40|41627.3|41607.3|41626.7|41606.7|41629.2|41609.2|41626.7|41606.7|17
1734525960000|2024-12-18 12:46:00|41617.3|41597.3|41617.3|41597.3|41617.3|41597.3|41615.4|41595.4|31
1734525970000|2024-12-18 12:46:10|||||||||1
1734525980000|2024-12-18 12:46:20|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|6
1734525990000|2024-12-18 12:46:30|41616.7|41596.7|41617.3|41597.3|41617.3|41597.3|41612.3|41592.3|4
1734526000000|2024-12-18 12:46:40|41614.8|41594.8|41612.3|41592.3|41614.8|41594.8|41612.3|41592.3|10
1734526010000|2024-12-18 12:46:50|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|41614.8|41594.8|3
1734526020000|2024-12-18 12:47:00|41615.4|41595.4|41612.3|41592.3|41615.4|41595.4|41612.3|41592.3|7
1734526050000|2024-12-18 12:47:30|41614.8|41594.8|41617.3|41597.3|41617.3|41597.3|41614.8|41594.8|2
1734526070000|2024-12-18 12:47:50|||||||||1
1734526100000|2024-12-18 12:48:20|41612.9|41592.9|41617.3|41597.3|41617.3|41597.3|41612.3|41592.3|35
1734526110000|2024-12-18 12:48:30|||||||||4
1734526120000|2024-12-18 12:48:40|41629.8|41609.8|41627.3|41607.3|41629.8|41609.8|41627.3|41607.3|10
1734526130000|2024-12-18 12:48:50|||||||||12
1734526140000|2024-12-18 12:49:00|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|1
1734526160000|2024-12-18 12:49:20|||||||||4
1734526170000|2024-12-18 12:49:30|41621.7|41601.7|41619.8|41599.8|41621.7|41601.7|41619.8|41599.8|4
1734526180000|2024-12-18 12:49:40|41622.3|41602.3|41619.8|41599.8|41622.3|41602.3|41619.8|41599.8|3
1734526190000|2024-12-18 12:49:50|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|41622.3|41602.3|3
1734526200000|2024-12-18 12:50:00|||||||||1
1734526210000|2024-12-18 12:50:10|41624.2|41604.2|41627.3|41607.3|41627.3|41607.3|41622.3|41602.3|9
1734526220000|2024-12-18 12:50:20|41625.4|41605.4|41627.3|41607.3|41627.3|41607.3|41622.3|41602.3|6
1734526230000|2024-12-18 12:50:30|41629.2|41609.2|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|1
1734526240000|2024-12-18 12:50:40|41627.9|41607.9|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|6
1734526250000|2024-12-18 12:50:50|41627.3|41607.3|41629.8|41609.8|41629.8|41609.8|41627.3|41607.3|3
1734526270000|2024-12-18 12:51:10|||||||||3
1734526280000|2024-12-18 12:51:20|41631.7|41611.7|41632.3|41612.3|41632.3|41612.3|41629.8|41609.8|6
1734526290000|2024-12-18 12:51:30|41629.8|41609.8|41634.8|41614.8|41634.8|41614.8|41629.8|41609.8|4
1734526300000|2024-12-18 12:51:40|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|2
1734526310000|2024-12-18 12:51:50|41634.2|41614.2|41634.8|41614.8|41634.8|41614.8|41632.3|41612.3|0
1734526320000|2024-12-18 12:52:00|41637.3|41617.3|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|3
1734526330000|2024-12-18 12:52:10|41636.7|41616.7|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|1
1734526340000|2024-12-18 12:52:20|41636.7|41616.7|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|0
1734526350000|2024-12-18 12:52:30|41637.3|41617.3|41637.9|41617.9|41639.2|41619.2|41637.3|41617.3|2
1734526360000|2024-12-18 12:52:40|41639.8|41619.8|41637.3|41617.3|41639.8|41619.8|41637.3|41617.3|5
1734526380000|2024-12-18 12:53:00|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41637.9|41617.9|2
1734526400000|2024-12-18 12:53:20|41644.2|41624.2|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|4
1734526410000|2024-12-18 12:53:30|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|1
1734526430000|2024-12-18 12:53:50|||||||||1
1734526440000|2024-12-18 12:54:00|41644.2|41624.2|41644.2|41624.2|41644.2|41624.2|41642.3|41622.3|1
1734526450000|2024-12-18 12:54:10|41646.7|41626.7|41647.3|41627.3|41647.3|41627.3|41646.7|41626.7|0
1734526460000|2024-12-18 12:54:20|41646.7|41626.7|41641.7|41621.7|41647.3|41627.3|41640.4|41620.4|4
1734526470000|2024-12-18 12:54:30|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|3
1734526480000|2024-12-18 12:54:40|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41639.8|41619.8|10
1734526490000|2024-12-18 12:54:50|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|1
1734526500000|2024-12-18 12:55:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41637.9|41617.9|148
1734526510000|2024-12-18 12:55:10|41640.4|41620.4|41642.3|41622.3|41642.3|41622.3|41640.4|41620.4|0
1734526520000|2024-12-18 12:55:20|41637.3|41617.3|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|10
1734526530000|2024-12-18 12:55:30|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|41632.3|41612.3|5
1734526540000|2024-12-18 12:55:40|41628.5|41608.5|41625.4|41605.4|41628.5|41608.5|41625.4|41605.4|6
1734526560000|2024-12-18 12:56:00|41622.9|41602.9|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|9
1734526570000|2024-12-18 12:56:10|||||||||1
1734526580000|2024-12-18 12:56:20|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|41624.8|41604.8|7
1734526590000|2024-12-18 12:56:30|41622.9|41602.9|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|1
1734526600000|2024-12-18 12:56:40|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|5
1734526610000|2024-12-18 12:56:50|41621.7|41601.7|41619.8|41599.8|41621.7|41601.7|41619.8|41599.8|14
1734526620000|2024-12-18 12:57:00|41617.9|41597.9|41612.3|41592.3|41617.9|41597.9|41612.3|41592.3|5
1734526630000|2024-12-18 12:57:10|41614.8|41594.8|41607.3|41587.3|41614.8|41594.8|41607.3|41587.3|37
1734526640000|2024-12-18 12:57:20|41605.4|41585.4|41607.3|41587.3|41609.8|41589.8|41604.8|41584.8|10
1734526650000|2024-12-18 12:57:30|41605.4|41585.4|41607.3|41587.3|41607.3|41587.3|41602.3|41582.3|16
1734526660000|2024-12-18 12:57:40|||||||||2
1734526670000|2024-12-18 12:57:50|||||||||7
1734526680000|2024-12-18 12:58:00|41604.8|41584.8|41607.3|41587.3|41607.3|41587.3|41602.3|41582.3|5
1734526690000|2024-12-18 12:58:10|41606.7|41586.7|41606.7|41586.7|41606.7|41586.7|41602.9|41582.9|6
1734526700000|2024-12-18 12:58:20|41607.3|41587.3|41604.8|41584.8|41607.3|41587.3|41604.8|41584.8|6
1734526710000|2024-12-18 12:58:30|41607.3|41587.3|41602.3|41582.3|41607.3|41587.3|41602.3|41582.3|7
1734526720000|2024-12-18 12:58:40|41600.4|41580.4|41597.3|41577.3|41600.4|41580.4|41597.3|41577.3|10
1734526730000|2024-12-18 12:58:50|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|41599.8|41579.8|5
1734526740000|2024-12-18 12:59:00|41597.3|41577.3|41607.3|41587.3|41609.2|41589.2|41594.8|41574.8|129
1734526750000|2024-12-18 12:59:10|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|41611.7|41591.7|14
1734526760000|2024-12-18 12:59:20|41612.9|41592.9|41616.7|41596.7|41616.7|41596.7|41612.3|41592.3|7
1734526770000|2024-12-18 12:59:30|41614.8|41594.8|41614.8|41594.8|41617.3|41597.3|41612.3|41592.3|12
1734526780000|2024-12-18 12:59:40|41612.3|41592.3|41613.5|41593.5|41617.3|41597.3|41612.3|41592.3|57
1734526790000|2024-12-18 12:59:50|41612.9|41592.9|41616|41596|41616|41596|41612.9|41592.9|21
1734526800000|2024-12-18 13:00:00|41613.5|41593.5|41612.9|41592.9|41618.5|41598.5|41608.5|41588.5|73
1734526810000|2024-12-18 13:00:10|41611.6|41591.6|41612.9|41592.9|41613.5|41593.5|41608.5|41588.5|27
1734526820000|2024-12-18 13:00:20|41610.4|41590.4|41617.9|41597.9|41617.9|41597.9|41608.5|41588.5|26
1734526830000|2024-12-18 13:00:30|41613.5|41593.5|41612.9|41592.9|41615.4|41595.4|41612.9|41592.9|21
1734526840000|2024-12-18 13:00:40|41613.5|41593.5|41608.5|41588.5|41613.5|41593.5|41608.5|41588.5|14
1734526850000|2024-12-18 13:00:50|41606|41586|41601.6|41581.6|41608.5|41588.5|41599.1|41579.1|23
1734526860000|2024-12-18 13:01:00|41599.7|41579.7|41603.5|41583.5|41603.5|41583.5|41598.5|41578.5|16
1734526870000|2024-12-18 13:01:10|41601|41581|41579.1|41559.1|41601|41581|41579.1|41559.1|59
1734526880000|2024-12-18 13:01:20|41583.5|41563.5|41583.5|41563.5|41583.5|41563.5|41578.5|41558.5|13
1734526890000|2024-12-18 13:01:30|41581|41561|41578.5|41558.5|41582.9|41562.9|41578.5|41558.5|10
1734526900000|2024-12-18 13:01:40|41580.4|41560.4|41588.5|41568.5|41588.5|41568.5|41580.4|41560.4|86
1734526910000|2024-12-18 13:01:50|41590.4|41570.4|41588.5|41568.5|41592.9|41572.9|41588.5|41568.5|7
1734526920000|2024-12-18 13:02:00|41586.6|41566.6|41586|41566|41588.5|41568.5|41584.1|41564.1|12
1734526930000|2024-12-18 13:02:10|41588.5|41568.5|41588.5|41568.5|41588.5|41568.5|41586|41566|6
1734526940000|2024-12-18 13:02:20|41586.6|41566.6|41592.9|41572.9|41592.9|41572.9|41586.6|41566.6|3
1734526950000|2024-12-18 13:02:30|41593.5|41573.5|41596|41576|41596|41576|41593.5|41573.5|14
1734526960000|2024-12-18 13:02:40|41597.9|41577.9|41603.5|41583.5|41603.5|41583.5|41597.9|41577.9|13
1734526970000|2024-12-18 13:02:50|41605.4|41585.4|41608.5|41588.5|41608.5|41588.5|41605.4|41585.4|8
1734526980000|2024-12-18 13:03:00|41606.6|41586.6|41606|41586|41608.5|41588.5|41606|41586|9
1734526990000|2024-12-18 13:03:10|41608.5|41588.5|41601|41581|41608.5|41588.5|41601|41581|5
1734527000000|2024-12-18 13:03:20|41603.5|41583.5|41598.5|41578.5|41603.5|41583.5|41596|41576|6
1734527010000|2024-12-18 13:03:30|41596.6|41576.6|41598.5|41578.5|41598.5|41578.5|41594.1|41574.1|4
1734527020000|2024-12-18 13:03:40|41601|41581|41606|41586|41606|41586|41601|41581|9
1734527030000|2024-12-18 13:03:50|41603.5|41583.5|41601|41581|41606|41586|41601|41581|3
1734527040000|2024-12-18 13:04:00|41598.5|41578.5|41601|41581|41603.5|41583.5|41598.5|41578.5|6
1734527050000|2024-12-18 13:04:10|41603.5|41583.5|41608.5|41588.5|41611|41591|41601|41581|6
1734527060000|2024-12-18 13:04:20|41606.6|41586.6|41608.5|41588.5|41608.5|41588.5|41606|41586|4
1734527070000|2024-12-18 13:04:30|41611|41591|41607.9|41587.9|41611|41591|41606|41586|7
1734527080000|2024-12-18 13:04:40|41609.8|41589.8|41622.3|41602.3|41622.3|41602.3|41609.8|41589.8|22
1734527090000|2024-12-18 13:04:50|41622.9|41602.9|41612.3|41592.3|41624.8|41604.8|41612.3|41592.3|18
1734527100000|2024-12-18 13:05:00|41609.8|41589.8|41604.8|41584.8|41612.3|41592.3|41602.3|41582.3|8
1734527110000|2024-12-18 13:05:10|41602.3|41582.3|41597.3|41577.3|41604.8|41584.8|41597.3|41577.3|9
1734527120000|2024-12-18 13:05:20|41599.2|41579.2|41606.7|41586.7|41606.7|41586.7|41599.2|41579.2|17
1734527130000|2024-12-18 13:05:30|41607.3|41587.3|41612.3|41592.3|41612.3|41592.3|41604.8|41584.8|11
1734527140000|2024-12-18 13:05:40|41609.8|41589.8|41637.3|41617.3|41637.3|41617.3|41609.8|41589.8|43
1734527150000|2024-12-18 13:05:50|41639.8|41619.8|41637.3|41617.3|41639.8|41619.8|41637.3|41617.3|10
1734527160000|2024-12-18 13:06:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|15
1734527170000|2024-12-18 13:06:10|41637.9|41617.9|41639.8|41619.8|41642.3|41622.3|41637.3|41617.3|11
1734527180000|2024-12-18 13:06:20|41637.3|41617.3|41639.8|41619.8|41641.7|41621.7|41637.3|41617.3|12
1734527200000|2024-12-18 13:06:40|41641|41621|41642.3|41622.3|41645.4|41625.4|41641|41621|29
1734527210000|2024-12-18 13:06:50|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|12
1734527220000|2024-12-18 13:07:00|41644.8|41624.8|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|6
1734527230000|2024-12-18 13:07:10|41642.9|41622.9|41642.3|41622.3|41644.8|41624.8|41642.3|41622.3|7
1734527240000|2024-12-18 13:07:20|41642.9|41622.9|41646.7|41626.7|41648.6|41628.6|41642.3|41622.3|17
1734527250000|2024-12-18 13:07:30|41644.8|41624.8|41642.9|41622.9|41644.8|41624.8|41642.9|41622.9|1
1734527260000|2024-12-18 13:07:40|41644.8|41624.8|41642.9|41622.9|41644.8|41624.8|41640.4|41620.4|9
1734527270000|2024-12-18 13:07:50|41641|41621|41644.2|41624.2|41644.2|41624.2|41637.9|41617.9|9
1734527280000|2024-12-18 13:08:00|41641.7|41621.7|41644.2|41624.2|41646.1|41626.1|41641.1|41621.1|19
1734527290000|2024-12-18 13:08:10|41646.1|41626.1|41655.5|41635.5|41655.5|41635.5|41646.1|41626.1|19
1734527300000|2024-12-18 13:08:20|41659.9|41639.9|41676.1|41656.1|41676.1|41656.1|41659.9|41639.9|30
1734527310000|2024-12-18 13:08:30|41677.3|41657.3|41683.6|41663.6|41683.6|41663.6|41677.3|41657.3|6
1734527320000|2024-12-18 13:08:40|41686.1|41666.1|41688.6|41668.6|41688.6|41668.6|41683.6|41663.6|11
1734527330000|2024-12-18 13:08:50|41691.1|41671.1|41691.1|41671.1|41696.1|41676.1|41688.6|41668.6|10
1734527340000|2024-12-18 13:09:00|41693.6|41673.6|41701.1|41681.1|41701.1|41681.1|41693.6|41673.6|14
1734527350000|2024-12-18 13:09:10|41701.7|41681.7|41708|41688|41710.5|41690.5|41701.7|41681.7|17
1734527360000|2024-12-18 13:09:20|41709.9|41689.9|41708|41688|41710.5|41690.5|41706.1|41686.1|22
1734527370000|2024-12-18 13:09:30|41709.9|41689.9|41710.5|41690.5|41710.5|41690.5|41709.9|41689.9|6
1734527380000|2024-12-18 13:09:40|||||||||9
1734527390000|2024-12-18 13:09:50|41712.3|41692.3|41725.5|41705.5|41726.1|41706.1|41712.3|41692.3|28
1734527400000|2024-12-18 13:10:00|41721.7|41701.7|41701.1|41681.1|41721.7|41701.7|41701.1|41681.1|55
1734527410000|2024-12-18 13:10:10|41697.3|41677.3|41686.1|41666.1|41697.3|41677.3|41686.1|41666.1|17
1734527420000|2024-12-18 13:10:20|41683.6|41663.6|41686.1|41666.1|41686.1|41666.1|41681.7|41661.7|34
1734527430000|2024-12-18 13:10:30|41688|41668|41684.2|41664.2|41688|41668|41684.2|41664.2|18
1734527440000|2024-12-18 13:10:40|41686.1|41666.1|41686.1|41666.1|41686.1|41666.1|41681.1|41661.1|8
1734527450000|2024-12-18 13:10:50|41685.5|41665.5|41683.6|41663.6|41685.5|41665.5|41683.6|41663.6|5
1734527460000|2024-12-18 13:11:00|41685.5|41665.5|41686.1|41666.1|41686.1|41666.1|41685.5|41665.5|1
1734527470000|2024-12-18 13:11:10|41691.1|41671.1|41691.1|41671.1|41693.6|41673.6|41691.1|41671.1|11
1734527480000|2024-12-18 13:11:20|41693|41673|41691.1|41671.1|41696.1|41676.1|41691.1|41671.1|5
1734527490000|2024-12-18 13:11:30|41688.6|41668.6|41686.1|41666.1|41691.1|41671.1|41686.1|41666.1|11
1734527500000|2024-12-18 13:11:40|41684.9|41664.9|41666.1|41646.1|41684.9|41664.9|41666.1|41646.1|9
1734527510000|2024-12-18 13:11:50|||||||||14
1734527520000|2024-12-18 13:12:00|41671.1|41651.1|41673.6|41653.6|41675.5|41655.5|41668.6|41648.6|9
1734527530000|2024-12-18 13:12:10|41671.7|41651.7|41658.6|41638.6|41673.6|41653.6|41658.6|41638.6|4
1734527540000|2024-12-18 13:12:20|41654.2|41634.2|41656.1|41636.1|41656.1|41636.1|41652.3|41632.3|24
1734527550000|2024-12-18 13:12:30|41658.6|41638.6|41661.1|41641.1|41661.1|41641.1|41656.1|41636.1|4
1734527560000|2024-12-18 13:12:40|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|4
1734527570000|2024-12-18 13:12:50|41663.6|41643.6|41663.6|41643.6|41663.6|41643.6|41663.6|41643.6|6
1734527580000|2024-12-18 13:13:00|41666.1|41646.1|41661.1|41641.1|41666.1|41646.1|41661.1|41641.1|4
1734527590000|2024-12-18 13:13:10|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|2
1734527600000|2024-12-18 13:13:20|41661.1|41641.1|41666.1|41646.1|41666.1|41646.1|41661.1|41641.1|4
1734527610000|2024-12-18 13:13:30|41668|41648|41668.6|41648.6|41668.6|41648.6|41668|41648|2
1734527620000|2024-12-18 13:13:40|41671.1|41651.1|41671.1|41651.1|41673|41653|41671.1|41651.1|8
1734527630000|2024-12-18 13:13:50|41669.2|41649.2|41666.1|41646.1|41669.2|41649.2|41666.1|41646.1|4
1734527640000|2024-12-18 13:14:00|41664.9|41644.9|41656.1|41636.1|41664.9|41644.9|41656.1|41636.1|33
1734527650000|2024-12-18 13:14:10|41655.5|41635.5|41656.1|41636.1|41656.1|41636.1|41653.6|41633.6|11
1734527660000|2024-12-18 13:14:20|41658|41638|41658.6|41638.6|41661.1|41641.1|41658|41638|6
1734527670000|2024-12-18 13:14:30|41661.1|41641.1|41658.6|41638.6|41661.1|41641.1|41658.6|41638.6|2
1734527680000|2024-12-18 13:14:40|41659.2|41639.2|41658.6|41638.6|41661.1|41641.1|41656.1|41636.1|5
1734527690000|2024-12-18 13:14:50|41656.1|41636.1|41658.6|41638.6|41660.5|41640.5|41656.1|41636.1|6
1734527700000|2024-12-18 13:15:00|41656.1|41636.1|41661.1|41641.1|41661.1|41641.1|41656.1|41636.1|12
1734527710000|2024-12-18 13:15:10|41663.6|41643.6|41673.6|41653.6|41673.6|41653.6|41661.1|41641.1|19
1734527720000|2024-12-18 13:15:20|41671.1|41651.1|41666.7|41646.7|41673.6|41653.6|41666.7|41646.7|9
1734527730000|2024-12-18 13:15:30|41666.1|41646.1|41671.1|41651.1|41671.1|41651.1|41666.1|41646.1|0
1734527740000|2024-12-18 13:15:40|41668.6|41648.6|41666.1|41646.1|41670.5|41650.5|41664.2|41644.2|3
1734527750000|2024-12-18 13:15:50|41665.5|41645.5|41646.1|41626.1|41665.5|41645.5|41646.1|41626.1|13
1734527760000|2024-12-18 13:16:00|41651.1|41631.1|41646.1|41626.1|41651.1|41631.1|41646.1|41626.1|5
1734527770000|2024-12-18 13:16:10|41643.6|41623.6|41646.1|41626.1|41646.1|41626.1|41643.6|41623.6|11
1734527780000|2024-12-18 13:16:20|41643.6|41623.6|41641.1|41621.1|41646.7|41626.7|41641.1|41621.1|4
1734527790000|2024-12-18 13:16:30|41638.6|41618.6|41636.1|41616.1|41638.6|41618.6|41636.1|41616.1|9
1734527800000|2024-12-18 13:16:40|41638.6|41618.6|41638.6|41618.6|41640.5|41620.5|41636.1|41616.1|7
1734527810000|2024-12-18 13:16:50|41641.1|41621.1|41636.1|41616.1|41641.1|41621.1|41636.1|41616.1|14
1734527820000|2024-12-18 13:17:00|41636.7|41616.7|41631.1|41611.1|41638.6|41618.6|41631.1|41611.1|13
1734527830000|2024-12-18 13:17:10|41629.2|41609.2|41626.1|41606.1|41631.1|41611.1|41626.1|41606.1|6
1734527840000|2024-12-18 13:17:20|41628.6|41608.6|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|4
1734527850000|2024-12-18 13:17:30|41629.2|41609.2|41622.3|41602.3|41629.2|41609.2|41622.3|41602.3|20
1734527860000|2024-12-18 13:17:40|41619.8|41599.8|41622.3|41602.3|41622.3|41602.3|41617.3|41597.3|14
1734527870000|2024-12-18 13:17:50|41624.2|41604.2|41627.3|41607.3|41627.3|41607.3|41622.3|41602.3|5
1734527880000|2024-12-18 13:18:00|41624.8|41604.8|41622.3|41602.3|41624.8|41604.8|41622.3|41602.3|3
1734527890000|2024-12-18 13:18:10|41619.2|41599.2|41622.3|41602.3|41622.3|41602.3|41619.2|41599.2|8
1734527900000|2024-12-18 13:18:20|41627.3|41607.3|41627.3|41607.3|41627.3|41607.3|41625.4|41605.4|14
1734527910000|2024-12-18 13:18:30|41625.4|41605.4|41622.3|41602.3|41627.3|41607.3|41622.3|41602.3|10
1734527920000|2024-12-18 13:18:40|41620.4|41600.4|41622.3|41602.3|41622.3|41602.3|41617.3|41597.3|7
1734527930000|2024-12-18 13:18:50|41619.8|41599.8|41619.2|41599.2|41622.3|41602.3|41617.3|41597.3|4
1734527940000|2024-12-18 13:19:00|41619.8|41599.8|41617.3|41597.3|41619.8|41599.8|41617.3|41597.3|61
1734527950000|2024-12-18 13:19:10|41616.7|41596.7|41607.9|41587.9|41616.7|41596.7|41607.9|41587.9|12
1734527960000|2024-12-18 13:19:20|||||||||3
1734527970000|2024-12-18 13:19:30|41611.8|41591.8|41612.3|41592.3|41612.3|41592.3|41607.3|41587.3|3
1734527980000|2024-12-18 13:19:40|41614.3|41594.3|41616.8|41596.8|41616.8|41596.8|41614.3|41594.3|5
1734527990000|2024-12-18 13:19:50|41617.4|41597.4|41622.4|41602.4|41624.3|41604.3|41617.4|41597.4|23
1734528000000|2024-12-18 13:20:00|41624.3|41604.3|41617.4|41597.4|41624.9|41604.9|41617.4|41597.4|7
1734528010000|2024-12-18 13:20:10|41614.9|41594.9|41608|41588|41614.9|41594.9|41608|41588|6
1734528020000|2024-12-18 13:20:20|41605.5|41585.5|41604.9|41584.9|41607.4|41587.4|41603|41583|10
1734528030000|2024-12-18 13:20:30|41603|41583|41602.4|41582.4|41607.4|41587.4|41602.4|41582.4|2
1734528040000|2024-12-18 13:20:40|41603|41583|41604.9|41584.9|41607.4|41587.4|41602.4|41582.4|3
1734528050000|2024-12-18 13:20:50|41607.4|41587.4|41597.4|41577.4|41607.4|41587.4|41595.5|41575.5|12
1734528060000|2024-12-18 13:21:00|41594.9|41574.9|41597.4|41577.4|41599.9|41579.9|41594.9|41574.9|19
1734528070000|2024-12-18 13:21:10|41598|41578|41602.4|41582.4|41602.4|41582.4|41597.4|41577.4|11
1734528080000|2024-12-18 13:21:20|41603|41583|41605.5|41585.5|41605.5|41585.5|41603|41583|5
1734528090000|2024-12-18 13:21:30|41607.4|41587.4|41607.4|41587.4|41610.5|41590.5|41607.4|41587.4|7
1734528100000|2024-12-18 13:21:40|41609.3|41589.3|41612.4|41592.4|41612.4|41592.4|41609.3|41589.3|6
1734528110000|2024-12-18 13:21:50|41609.9|41589.9|41607.4|41587.4|41609.9|41589.9|41606.8|41586.8|13
1734528120000|2024-12-18 13:22:00|41609.9|41589.9|41612.4|41592.4|41612.4|41592.4|41609.9|41589.9|12
1734528130000|2024-12-18 13:22:10|||||||||7
1734528140000|2024-12-18 13:22:20|||||||||1
1734528150000|2024-12-18 13:22:30|41609.9|41589.9|41604.9|41584.9|41609.9|41589.9|41604.9|41584.9|10
1734528160000|2024-12-18 13:22:40|41602.4|41582.4|41604.9|41584.9|41604.9|41584.9|41602.4|41582.4|0
1734528170000|2024-12-18 13:22:50|41602.4|41582.4|41616.8|41596.8|41616.8|41596.8|41602.4|41582.4|17
1734528180000|2024-12-18 13:23:00|41619.3|41599.3|41632.4|41612.4|41632.4|41612.4|41619.3|41599.3|27
1734528190000|2024-12-18 13:23:10|41634.9|41614.9|41632.4|41612.4|41637.4|41617.4|41632.4|41612.4|13
1734528200000|2024-12-18 13:23:20|41629.9|41609.9|41629.9|41609.9|41632.4|41612.4|41629.9|41609.9|9
1734528210000|2024-12-18 13:23:30|||||||||1
1734528220000|2024-12-18 13:23:40|41632.4|41612.4|41632.4|41612.4|41632.4|41612.4|41629.9|41609.9|7
1734528230000|2024-12-18 13:23:50|||||||||2
1734528240000|2024-12-18 13:24:00|41628|41608|41632.4|41612.4|41632.4|41612.4|41627.4|41607.4|4
1734528250000|2024-12-18 13:24:10|41634.9|41614.9|41637.4|41617.4|41637.4|41617.4|41632.4|41612.4|13
1734528260000|2024-12-18 13:24:20|||||||||5
1734528270000|2024-12-18 13:24:30|||||||||4
1734528280000|2024-12-18 13:24:40|41634.9|41614.9|41632.4|41612.4|41634.9|41614.9|41632.4|41612.4|1
1734528290000|2024-12-18 13:24:50|41629.9|41609.9|41637.4|41617.4|41637.4|41617.4|41629.9|41609.9|17
1734649210000|2024-12-19 23:00:10|40907.9|40887.9|40908.5|40888.5|40908.5|40888.5|40907.9|40887.9|1
1734649220000|2024-12-19 23:00:20|40910.4|40890.4|40909.2|40889.2|40911|40891|40908.5|40888.5|4
1734649230000|2024-12-19 23:00:30|40908.5|40888.5|40911|40891|40911|40891|40908.5|40888.5|2
1734649240000|2024-12-19 23:00:40|40910.4|40890.4|40908.5|40888.5|40911|40891|40908.5|40888.5|3
1734649250000|2024-12-19 23:00:50|40911|40891|40911.1|40891.1|40911.1|40891.1|40908.5|40888.5|0
1734649260000|2024-12-19 23:01:00|||||||||1
1734649270000|2024-12-19 23:01:10|40907.3|40887.3|40906.1|40886.1|40907.3|40887.3|40906.1|40886.1|5
1734649280000|2024-12-19 23:01:20|||||||||10
1734649290000|2024-12-19 23:01:30|40904.2|40884.2|40903.6|40883.6|40904.2|40884.2|40903.6|40883.6|0
1734649300000|2024-12-19 23:01:40|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|11
1734649320000|2024-12-19 23:02:00|40904.2|40884.2|40903.6|40883.6|40904.2|40884.2|40903.6|40883.6|5
1734649330000|2024-12-19 23:02:10|40906.1|40886.1|40903.6|40883.6|40906.1|40886.1|40903.6|40883.6|2
1734649340000|2024-12-19 23:02:20|40905.4|40885.4|40903.6|40883.6|40905.4|40885.4|40903.6|40883.6|1
1734649370000|2024-12-19 23:02:50|40906.1|40886.1|40908.6|40888.6|40908.6|40888.6|40906.1|40886.1|5
1734649380000|2024-12-19 23:03:00|||||||||2
1734649390000|2024-12-19 23:03:10|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|0
1734649490000|2024-12-19 23:04:50|40904.2|40884.2|40902.3|40882.3|40904.2|40884.2|40902.3|40882.3|1
1734649520000|2024-12-19 23:05:20|||||||||1
1734649530000|2024-12-19 23:05:30|||||||||1
1734649550000|2024-12-19 23:05:50|||||||||1
1734649600000|2024-12-19 23:06:40|||||||||1
1734649610000|2024-12-19 23:06:50|40903.6|40883.6|40903.6|40883.6|40903.6|40883.6|40903.6|40883.6|3
1734649620000|2024-12-19 23:07:00|40901.7|40881.7|40905.4|40885.4|40905.4|40885.4|40901.7|40881.7|1
1734649630000|2024-12-19 23:07:10|||||||||2
1734649640000|2024-12-19 23:07:20|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|0
1734649660000|2024-12-19 23:07:40|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|0
1734649670000|2024-12-19 23:07:50|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|0
1734649680000|2024-12-19 23:08:00|40905.4|40885.4|40906.1|40886.1|40906.1|40886.1|40905.4|40885.4|0
1734649710000|2024-12-19 23:08:30|40905.4|40885.4|40906.1|40886.1|40906.1|40886.1|40905.4|40885.4|0
1734649720000|2024-12-19 23:08:40|40905.4|40885.4|40906.1|40886.1|40906.1|40886.1|40905.4|40885.4|0
1734649750000|2024-12-19 23:09:10|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|0
1734649760000|2024-12-19 23:09:20|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|0
1734649770000|2024-12-19 23:09:30|40905.4|40885.4|40901.1|40881.1|40905.4|40885.4|40901.1|40881.1|3
1734649780000|2024-12-19 23:09:40|40900.4|40880.4|40903.6|40883.6|40903.6|40883.6|40900.4|40880.4|2
1734649790000|2024-12-19 23:09:50|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|0
1734649800000|2024-12-19 23:10:00|||||||||1
1734649810000|2024-12-19 23:10:10|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|0
1734649820000|2024-12-19 23:10:20|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|1
1734649840000|2024-12-19 23:10:40|40905.4|40885.4|40904.8|40884.8|40905.4|40885.4|40904.8|40884.8|0
1734649850000|2024-12-19 23:10:50|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|5
1734649880000|2024-12-19 23:11:20|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|4
1734649910000|2024-12-19 23:11:50|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|2
1734649920000|2024-12-19 23:12:00|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|40906.1|40886.1|0
1734649940000|2024-12-19 23:12:20|40905.4|40885.4|40906.1|40886.1|40906.1|40886.1|40905.4|40885.4|2
1734650000000|2024-12-19 23:13:20|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|2
1734650050000|2024-12-19 23:14:10|||||||||2
1734650060000|2024-12-19 23:14:20|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|2
1734650070000|2024-12-19 23:14:30|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|1
1734650090000|2024-12-19 23:14:50|40899.2|40879.2|40898.6|40878.6|40899.2|40879.2|40898.6|40878.6|1
1734650120000|2024-12-19 23:15:20|40899.2|40879.2|40898.6|40878.6|40899.2|40879.2|40898.6|40878.6|1
1734650160000|2024-12-19 23:16:00|40900.5|40880.5|40901.1|40881.1|40901.1|40881.1|40898.6|40878.6|0
1734650180000|2024-12-19 23:16:20|||||||||1
1734650230000|2024-12-19 23:17:10|||||||||1
1734650240000|2024-12-19 23:17:20|40900.5|40880.5|40901.1|40881.1|40901.1|40881.1|40900.5|40880.5|1
1734650270000|2024-12-19 23:17:50|||||||||2
1734650300000|2024-12-19 23:18:20|||||||||1
1734650330000|2024-12-19 23:18:50|40901.7|40881.7|40903.6|40883.6|40903.6|40883.6|40901.7|40881.7|2
1734650350000|2024-12-19 23:19:10|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|1
1734650360000|2024-12-19 23:19:20|40906.1|40886.1|40908.6|40888.6|40908.6|40888.6|40906.1|40886.1|3
1734650370000|2024-12-19 23:19:30|||||||||1
1734650410000|2024-12-19 23:20:10|||||||||1
1734650420000|2024-12-19 23:20:20|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|1
1734650450000|2024-12-19 23:20:50|||||||||1
1734650470000|2024-12-19 23:21:10|40913.6|40893.6|40914.2|40894.2|40914.2|40894.2|40913.6|40893.6|5
1734650480000|2024-12-19 23:21:20|||||||||1
1734650490000|2024-12-19 23:21:30|||||||||1
1734650540000|2024-12-19 23:22:20|||||||||1
1734650590000|2024-12-19 23:23:10|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|4
1734650600000|2024-12-19 23:23:20|||||||||1
1734650610000|2024-12-19 23:23:30|||||||||2
1734650630000|2024-12-19 23:23:50|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|4
1734650660000|2024-12-19 23:24:20|||||||||1
1734650670000|2024-12-19 23:24:30|40913|40893|40913.6|40893.6|40913.6|40893.6|40913|40893|0
1734650680000|2024-12-19 23:24:40|||||||||1
1734650690000|2024-12-19 23:24:50|||||||||1
1734650700000|2024-12-19 23:25:00|40916.1|40896.1|40916.1|40896.1|40918.6|40898.6|40916.1|40896.1|4
1734650720000|2024-12-19 23:25:20|||||||||1
1734650780000|2024-12-19 23:26:20|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|40914.3|40894.3|4
1734650790000|2024-12-19 23:26:30|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|0
1734650810000|2024-12-19 23:26:50|40916.8|40896.8|40916.8|40896.8|40916.8|40896.8|40916.8|40896.8|15
1734650820000|2024-12-19 23:27:00|40916.1|40896.1|40913.6|40893.6|40916.1|40896.1|40913.6|40893.6|0
1734650830000|2024-12-19 23:27:10|40915.5|40895.5|40916.1|40896.1|40916.1|40896.1|40915.5|40895.5|0
1734650840000|2024-12-19 23:27:20|||||||||1
1734650850000|2024-12-19 23:27:30|40918.6|40898.6|40918.6|40898.6|40918.6|40898.6|40918.6|40898.6|2
1734650860000|2024-12-19 23:27:40|40920.5|40900.5|40920.5|40900.5|40920.5|40900.5|40920.5|40900.5|1
1734650870000|2024-12-19 23:27:50|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|1
1734650900000|2024-12-19 23:28:20|||||||||2
1734650910000|2024-12-19 23:28:30|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1734650930000|2024-12-19 23:28:50|40921.8|40901.8|40921.1|40901.1|40921.8|40901.8|40921.1|40901.1|0
1734650950000|2024-12-19 23:29:10|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|2
1734650960000|2024-12-19 23:29:20|||||||||1
1734650970000|2024-12-19 23:29:30|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|2
1734651000000|2024-12-19 23:30:00|40923.6|40903.6|40921.1|40901.1|40923.6|40903.6|40921.1|40901.1|2
1734651020000|2024-12-19 23:30:20|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|2
1734651030000|2024-12-19 23:30:30|40918.6|40898.6|40918.6|40898.6|40918.6|40898.6|40918.6|40898.6|28
1734651040000|2024-12-19 23:30:40|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|9
1734651090000|2024-12-19 23:31:30|40918.6|40898.6|40918.6|40898.6|40918.6|40898.6|40916.1|40896.1|2
1734651110000|2024-12-19 23:31:50|40916.8|40896.8|40918.6|40898.6|40918.6|40898.6|40916.8|40896.8|0
1734651120000|2024-12-19 23:32:00|40916.1|40896.1|40916.1|40896.1|40918.6|40898.6|40916.1|40896.1|0
1734651140000|2024-12-19 23:32:20|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|1
1734651150000|2024-12-19 23:32:30|||||||||1
1734651160000|2024-12-19 23:32:40|40915.5|40895.5|40916.1|40896.1|40916.1|40896.1|40915.5|40895.5|1
1734651170000|2024-12-19 23:32:50|40914.3|40894.3|40913.6|40893.6|40914.3|40894.3|40913.6|40893.6|0
1734651180000|2024-12-19 23:33:00|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|0
1734651210000|2024-12-19 23:33:30|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|1
1734651220000|2024-12-19 23:33:40|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|40916.1|40896.1|0
1734651270000|2024-12-19 23:34:30|||||||||1
1734651280000|2024-12-19 23:34:40|40915.5|40895.5|40913.6|40893.6|40915.5|40895.5|40913.6|40893.6|1
1734651290000|2024-12-19 23:34:50|40911.1|40891.1|40913|40893|40913|40893|40911.1|40891.1|0
1734651300000|2024-12-19 23:35:00|40913.6|40893.6|40911.1|40891.1|40913.6|40893.6|40911.1|40891.1|0
1734651310000|2024-12-19 23:35:10|||||||||1
1734651330000|2024-12-19 23:35:30|||||||||1
1734651360000|2024-12-19 23:36:00|||||||||2
1734651390000|2024-12-19 23:36:30|40910.5|40890.5|40908.6|40888.6|40910.5|40890.5|40908.6|40888.6|2
1734651410000|2024-12-19 23:36:50|40906.8|40886.8|40903.6|40883.6|40906.8|40886.8|40903.6|40883.6|3
1734651420000|2024-12-19 23:37:00|40905.5|40885.5|40908.6|40888.6|40908.6|40888.6|40905.5|40885.5|4
1734651450000|2024-12-19 23:37:30|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|2
1734651480000|2024-12-19 23:38:00|40916.1|40896.1|40913.6|40893.6|40916.1|40896.1|40913.6|40893.6|1
1734651500000|2024-12-19 23:38:20|40911.8|40891.8|40911.1|40891.1|40911.8|40891.8|40911.1|40891.1|0
1734651510000|2024-12-19 23:38:30|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|40913.6|40893.6|1
1734651520000|2024-12-19 23:38:40|40915.5|40895.5|40913.6|40893.6|40915.5|40895.5|40913.6|40893.6|1
1734651530000|2024-12-19 23:38:50|40913|40893|40911.1|40891.1|40913|40893|40911.1|40891.1|0
1734651540000|2024-12-19 23:39:00|40913.6|40893.6|40911.1|40891.1|40914.3|40894.3|40911.1|40891.1|1
1734651570000|2024-12-19 23:39:30|||||||||1
1734651580000|2024-12-19 23:39:40|40913|40893|40913.6|40893.6|40916.1|40896.1|40913|40893|0
1734651590000|2024-12-19 23:39:50|40911.8|40891.8|40913.6|40893.6|40913.6|40893.6|40911.1|40891.1|0
1734651600000|2024-12-19 23:40:00|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|0
1734651620000|2024-12-19 23:40:20|40903.6|40883.6|40886.8|40866.8|40903.6|40883.6|40884.3|40864.3|31
1734651630000|2024-12-19 23:40:30|40885.5|40865.5|40878.7|40858.7|40886.2|40866.2|40878.7|40858.7|29
1734651640000|2024-12-19 23:40:40|40876.2|40856.2|40881.2|40861.2|40881.2|40861.2|40873|40853|24
1734651650000|2024-12-19 23:40:50|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|0
1734651670000|2024-12-19 23:41:10|40888|40868|40888.7|40868.7|40888.7|40868.7|40888|40868|0
1734651700000|2024-12-19 23:41:40|40890.5|40870.5|40888.7|40868.7|40891.2|40871.2|40888.7|40868.7|5
1734651710000|2024-12-19 23:41:50|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|0
1734651730000|2024-12-19 23:42:10|40888.7|40868.7|40888.7|40868.7|40889.3|40869.3|40888.7|40868.7|0
1734651750000|2024-12-19 23:42:30|||||||||2
1734651770000|2024-12-19 23:42:50|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|0
1734651780000|2024-12-19 23:43:00|40888|40868|40886.2|40866.2|40888.7|40868.7|40886.2|40866.2|0
1734651790000|2024-12-19 23:43:10|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734651800000|2024-12-19 23:43:20|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|40886.2|40866.2|0
1734651810000|2024-12-19 23:43:30|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734651840000|2024-12-19 23:44:00|40888|40868|40886.2|40866.2|40888|40868|40886.2|40866.2|0
1734651880000|2024-12-19 23:44:40|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|2
1734651890000|2024-12-19 23:44:50|40886.2|40866.2|40888.7|40868.7|40888.7|40868.7|40886.2|40866.2|1
1734651900000|2024-12-19 23:45:00|40892.4|40872.4|40891.2|40871.2|40893.7|40873.7|40891.2|40871.2|4
1734651910000|2024-12-19 23:45:10|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734651920000|2024-12-19 23:45:20|40892.4|40872.4|40894.2|40874.2|40894.2|40874.2|40892.4|40872.4|11
1734651930000|2024-12-19 23:45:30|40895.5|40875.5|40901.2|40881.2|40901.2|40881.2|40895.5|40875.5|1
1734651940000|2024-12-19 23:45:40|40899.3|40879.3|40898.7|40878.7|40899.3|40879.3|40898.7|40878.7|0
1734651960000|2024-12-19 23:46:00|40902.4|40882.4|40901.2|40881.2|40903.7|40883.7|40901.2|40881.2|0
1734651970000|2024-12-19 23:46:10|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|0
1734651980000|2024-12-19 23:46:20|||||||||1
1734652030000|2024-12-19 23:47:10|40896.8|40876.8|40896.8|40876.8|40896.8|40876.8|40896.8|40876.8|1
1734652070000|2024-12-19 23:47:50|||||||||2
1734652080000|2024-12-19 23:48:00|40896.2|40876.2|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|0
1734652090000|2024-12-19 23:48:10|40896.8|40876.8|40896.2|40876.2|40896.8|40876.8|40896.2|40876.2|0
1734652100000|2024-12-19 23:48:20|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|40898.7|40878.7|2
1734652110000|2024-12-19 23:48:30|40896.2|40876.2|40898.7|40878.7|40898.7|40878.7|40896.2|40876.2|0
1734652120000|2024-12-19 23:48:40|40896.8|40876.8|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|1
1734652130000|2024-12-19 23:48:50|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|0
1734652140000|2024-12-19 23:49:00|40893|40873|40891.2|40871.2|40893|40873|40891.2|40871.2|1
1734652190000|2024-12-19 23:49:50|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734652220000|2024-12-19 23:50:20|40889.3|40869.3|40891.2|40871.2|40891.2|40871.2|40888.7|40868.7|3
1734652230000|2024-12-19 23:50:30|||||||||1
1734652250000|2024-12-19 23:50:50|40890.5|40870.5|40893.7|40873.7|40893.7|40873.7|40888.7|40868.7|0
1734652260000|2024-12-19 23:51:00|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734652310000|2024-12-19 23:51:50|40891.2|40871.2|40891.2|40871.2|40891.2|40871.2|40889.3|40869.3|0
1734652320000|2024-12-19 23:52:00|40891.8|40871.8|40893.7|40873.7|40893.7|40873.7|40891.8|40871.8|1
1734652330000|2024-12-19 23:52:10|40891.2|40871.2|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|0
1734652420000|2024-12-19 23:53:40|40894.3|40874.3|40896.2|40876.2|40896.2|40876.2|40894.3|40874.3|1
1734652440000|2024-12-19 23:54:00|40898.7|40878.7|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|1
1734652470000|2024-12-19 23:54:30|40898|40878|40898.7|40878.7|40898.7|40878.7|40898|40878|0
1734652500000|2024-12-19 23:55:00|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|0
1734652510000|2024-12-19 23:55:10|40896.2|40876.2|40896.2|40876.2|40896.2|40876.2|40896.2|40876.2|2
1734652540000|2024-12-19 23:55:40|40894.3|40874.3|40893.7|40873.7|40894.3|40874.3|40893.7|40873.7|0
1734652640000|2024-12-19 23:57:20|40891.8|40871.8|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|0
1734652680000|2024-12-19 23:58:00|40891.2|40871.2|40893.7|40873.7|40893.7|40873.7|40891.2|40871.2|0
1734652690000|2024-12-19 23:58:10|40895.6|40875.6|40896.2|40876.2|40896.2|40876.2|40895.6|40875.6|0
1734652700000|2024-12-19 23:58:20|40894.3|40874.3|40893.7|40873.7|40896.2|40876.2|40893.7|40873.7|0
1734652720000|2024-12-19 23:58:40|40896.2|40876.2|40893.7|40873.7|40896.2|40876.2|40893.7|40873.7|0
1734652730000|2024-12-19 23:58:50|40895.6|40875.6|40893.7|40873.7|40896.2|40876.2|40893.7|40873.7|0
1734652790000|2024-12-19 23:59:50|40894.3|40874.3|40893.7|40873.7|40896.2|40876.2|40893.7|40873.7|0
1734652800000|2024-12-20 00:00:00|40893.1|40873.1|40891.2|40871.2|40893.1|40873.1|40888.7|40868.7|1
1734652810000|2024-12-20 00:00:10|40893.1|40873.1|40893.7|40873.7|40893.7|40873.7|40893.1|40873.1|2
1734652840000|2024-12-20 00:00:40|||||||||1
1734652850000|2024-12-20 00:00:50|40896.2|40876.2|40901.2|40881.2|40903.1|40883.1|40896.2|40876.2|4
1734652860000|2024-12-20 00:01:00|40903.7|40883.7|40903.7|40883.7|40906.2|40886.2|40903.7|40883.7|0
1734652870000|2024-12-20 00:01:10|40906.2|40886.2|40903.7|40883.7|40906.2|40886.2|40903.7|40883.7|0
1734652880000|2024-12-20 00:01:20|40905.6|40885.6|40903.7|40883.7|40905.6|40885.6|40901.2|40881.2|1
1734652910000|2024-12-20 00:01:50|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|0
1734652920000|2024-12-20 00:02:00|40901.8|40881.8|40903.1|40883.1|40905.6|40885.6|40901.8|40881.8|0
1734652930000|2024-12-20 00:02:10|40903.7|40883.7|40903.7|40883.7|40903.7|40883.7|40903.7|40883.7|0
1734652940000|2024-12-20 00:02:20|40901.2|40881.2|40903.7|40883.7|40903.7|40883.7|40901.2|40881.2|0
1734652960000|2024-12-20 00:02:40|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|40901.2|40881.2|0
1734652970000|2024-12-20 00:02:50|||||||||2
1734653000000|2024-12-20 00:03:20|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|3
1734653020000|2024-12-20 00:03:40|40898.7|40878.7|40896.2|40876.2|40898.7|40878.7|40896.2|40876.2|0
1734653030000|2024-12-20 00:03:50|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|0
1734653040000|2024-12-20 00:04:00|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|40893.7|40873.7|1
1734653050000|2024-12-20 00:04:10|40891.2|40871.2|40891.2|40871.2|40893.1|40873.1|40891.2|40871.2|0
1734653080000|2024-12-20 00:04:40|||||||||1
1734653090000|2024-12-20 00:04:50|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|40888.7|40868.7|0
1734653100000|2024-12-20 00:05:00|40886.9|40866.9|40881.2|40861.2|40886.9|40866.9|40881.2|40861.2|1
1734653110000|2024-12-20 00:05:10|40883.7|40863.7|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|0
1734653120000|2024-12-20 00:05:20|40881.2|40861.2|40881.9|40861.9|40883.7|40863.7|40881.2|40861.2|0
1734653130000|2024-12-20 00:05:30|40881.2|40861.2|40883.7|40863.7|40883.7|40863.7|40881.2|40861.2|0
1734653160000|2024-12-20 00:06:00|40881.2|40861.2|40878.7|40858.7|40881.2|40861.2|40878.7|40858.7|0
1734653170000|2024-12-20 00:06:10|40881.2|40861.2|40878.7|40858.7|40881.2|40861.2|40878.7|40858.7|0
1734653180000|2024-12-20 00:06:20|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|1
1734653210000|2024-12-20 00:06:50|40874.4|40854.4|40873.7|40853.7|40874.4|40854.4|40873.7|40853.7|1
1734653220000|2024-12-20 00:07:00|40876.2|40856.2|40875.6|40855.6|40876.2|40856.2|40873.7|40853.7|0
1734653230000|2024-12-20 00:07:10|40876.2|40856.2|40876.2|40856.2|40876.2|40856.2|40873.7|40853.7|0
1734653240000|2024-12-20 00:07:20|40875.6|40855.6|40873.7|40853.7|40875.6|40855.6|40873.7|40853.7|2
1734653250000|2024-12-20 00:07:30|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|5
1734653270000|2024-12-20 00:07:50|||||||||2
1734653300000|2024-12-20 00:08:20|40868.7|40848.7|40868.7|40848.7|40870.6|40850.6|40868.7|40848.7|2
1734653320000|2024-12-20 00:08:40|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|0
1734653340000|2024-12-20 00:09:00|40866.9|40846.9|40866.2|40846.2|40868.7|40848.7|40866.2|40846.2|0
1734653350000|2024-12-20 00:09:10|||||||||17
1734653360000|2024-12-20 00:09:20|||||||||1
1734653370000|2024-12-20 00:09:30|40863.7|40843.7|40863.7|40843.7|40864.4|40844.4|40861.2|40841.2|0
1734653380000|2024-12-20 00:09:40|40865.6|40845.6|40866.2|40846.2|40866.2|40846.2|40861.2|40841.2|1
1734653390000|2024-12-20 00:09:50|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|40861.2|40841.2|0
1734653400000|2024-12-20 00:10:00|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|40866.2|40846.2|2
1734653420000|2024-12-20 00:10:20|||||||||18
1734653430000|2024-12-20 00:10:30|40868.7|40848.7|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|1
1734653460000|2024-12-20 00:11:00|40866.9|40846.9|40866.9|40846.9|40869.4|40849.4|40866.9|40846.9|1
1734653480000|2024-12-20 00:11:20|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|0
1734653490000|2024-12-20 00:11:30|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|0
1734653500000|2024-12-20 00:11:40|40867.5|40847.5|40869.4|40849.4|40869.4|40849.4|40867.5|40847.5|0
1734653510000|2024-12-20 00:11:50|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|1
1734653520000|2024-12-20 00:12:00|||||||||1
1734653580000|2024-12-20 00:13:00|||||||||1
1734653590000|2024-12-20 00:13:10|||||||||1
1734653610000|2024-12-20 00:13:30|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40869.4|40849.4|1
1734653620000|2024-12-20 00:13:40|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|3
1734653630000|2024-12-20 00:13:50|40866.9|40846.9|40864.4|40844.4|40866.9|40846.9|40864.4|40844.4|6
1734653640000|2024-12-20 00:14:00|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|1
1734653680000|2024-12-20 00:14:40|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|2
1734653690000|2024-12-20 00:14:50|40869.4|40849.4|40874.4|40854.4|40874.4|40854.4|40869.4|40849.4|8
1734653700000|2024-12-20 00:15:00|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1734653720000|2024-12-20 00:15:20|40869.4|40849.4|40864.4|40844.4|40869.4|40849.4|40864.4|40844.4|5
1734653730000|2024-12-20 00:15:30|40862.5|40842.5|40864.4|40844.4|40866.9|40846.9|40862.5|40842.5|2
1734653750000|2024-12-20 00:15:50|40866.2|40846.2|40866.9|40846.9|40866.9|40846.9|40864.4|40844.4|0
1734653760000|2024-12-20 00:16:00|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|40868.7|40848.7|1
1734653800000|2024-12-20 00:16:40|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|40871.2|40851.2|1
1734653810000|2024-12-20 00:16:50|40869.4|40849.4|40871.9|40851.9|40871.9|40851.9|40869.4|40849.4|0
1734653820000|2024-12-20 00:17:00|40870|40850|40869.4|40849.4|40871.9|40851.9|40869.4|40849.4|3
1734653830000|2024-12-20 00:17:10|40867.5|40847.5|40866.9|40846.9|40867.5|40847.5|40866.9|40846.9|0
1734653840000|2024-12-20 00:17:20|40869.4|40849.4|40869.4|40849.4|40871.9|40851.9|40869.4|40849.4|1
1734653850000|2024-12-20 00:17:30|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1734653870000|2024-12-20 00:17:50|40870|40850|40871.9|40851.9|40871.9|40851.9|40869.4|40849.4|2
1734653880000|2024-12-20 00:18:00|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|0
1734653890000|2024-12-20 00:18:10|40868.7|40848.7|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|0
1734653900000|2024-12-20 00:18:20|40871.2|40851.2|40871.9|40851.9|40871.9|40851.9|40871.2|40851.2|0
1734653910000|2024-12-20 00:18:30|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40868.7|40848.7|0
1734653920000|2024-12-20 00:18:40|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|0
1734653940000|2024-12-20 00:19:00|40873.7|40853.7|40871.9|40851.9|40874.4|40854.4|40871.9|40851.9|1
1734653950000|2024-12-20 00:19:10|40873.7|40853.7|40871.9|40851.9|40874.4|40854.4|40871.9|40851.9|0
1734653960000|2024-12-20 00:19:20|40874.4|40854.4|40869.4|40849.4|40874.4|40854.4|40869.4|40849.4|2
1734653970000|2024-12-20 00:19:30|40871.9|40851.9|40871.9|40851.9|40871.9|40851.9|40869.4|40849.4|0
1734653980000|2024-12-20 00:19:40|40869.4|40849.4|40869.4|40849.4|40871.9|40851.9|40869.4|40849.4|0
1734654000000|2024-12-20 00:20:00|40871.9|40851.9|40866.9|40846.9|40871.9|40851.9|40866.9|40846.9|0
1734654010000|2024-12-20 00:20:10|40868.8|40848.8|40866.9|40846.9|40871.9|40851.9|40866.9|40846.9|8
1734654020000|2024-12-20 00:20:20|40864.4|40844.4|40864.4|40844.4|40864.4|40844.4|40864.4|40844.4|2
1734654030000|2024-12-20 00:20:30|40866.3|40846.3|40864.4|40844.4|40866.9|40846.9|40864.4|40844.4|0
1734654060000|2024-12-20 00:21:00|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|2
1734654080000|2024-12-20 00:21:20|40870|40850|40874.4|40854.4|40874.4|40854.4|40870|40850|11
1734654100000|2024-12-20 00:21:40|40877.5|40857.5|40879.4|40859.4|40879.4|40859.4|40877.5|40857.5|0
1734654110000|2024-12-20 00:21:50|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|3
1734654120000|2024-12-20 00:22:00|40876.3|40856.3|40876.9|40856.9|40876.9|40856.9|40876.3|40856.3|0
1734654130000|2024-12-20 00:22:10|40877.5|40857.5|40879.4|40859.4|40879.4|40859.4|40877.5|40857.5|6
1734654150000|2024-12-20 00:22:30|40881.3|40861.3|40886.9|40866.9|40886.9|40866.9|40881.3|40861.3|1
1734654180000|2024-12-20 00:23:00|40888.8|40868.8|40893.1|40873.1|40893.8|40873.8|40886.9|40866.9|1
1734654190000|2024-12-20 00:23:10|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1734654210000|2024-12-20 00:23:30|40891.9|40871.9|40891.3|40871.3|40891.9|40871.9|40891.3|40871.3|0
1734654240000|2024-12-20 00:24:00|40893.1|40873.1|40889.4|40869.4|40893.8|40873.8|40889.4|40869.4|1
1734654260000|2024-12-20 00:24:20|||||||||1
1734654270000|2024-12-20 00:24:30|40891.9|40871.9|40889.4|40869.4|40891.9|40871.9|40889.4|40869.4|0
1734654280000|2024-12-20 00:24:40|40886.9|40866.9|40889.4|40869.4|40889.4|40869.4|40886.9|40866.9|0
1734654300000|2024-12-20 00:25:00|40886.9|40866.9|40881.9|40861.9|40886.9|40866.9|40881.9|40861.9|3
1734654330000|2024-12-20 00:25:30|40880|40860|40879.4|40859.4|40880|40860|40879.4|40859.4|0
1734654340000|2024-12-20 00:25:40|40881.3|40861.3|40881.9|40861.9|40881.9|40861.9|40881.3|40861.3|0
1734654360000|2024-12-20 00:26:00|40884.4|40864.4|40881.9|40861.9|40884.4|40864.4|40881.9|40861.9|0
1734654380000|2024-12-20 00:26:20|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|0
1734654390000|2024-12-20 00:26:30|40886.9|40866.9|40885|40865|40886.9|40866.9|40885|40865|0
1734654400000|2024-12-20 00:26:40|40884.4|40864.4|40881.9|40861.9|40884.4|40864.4|40881.9|40861.9|0
1734654410000|2024-12-20 00:26:50|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|0
1734654420000|2024-12-20 00:27:00|40886.3|40866.3|40884.4|40864.4|40886.9|40866.9|40884.4|40864.4|0
1734654430000|2024-12-20 00:27:10|40886.9|40866.9|40885|40865|40886.9|40866.9|40885|40865|0
1734654440000|2024-12-20 00:27:20|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|0
1734654500000|2024-12-20 00:28:20|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|0
1734654560000|2024-12-20 00:29:20|40885.1|40865.1|40884.4|40864.4|40885.1|40865.1|40884.4|40864.4|2
1734654570000|2024-12-20 00:29:30|40882.6|40862.6|40884.4|40864.4|40884.4|40864.4|40881.9|40861.9|0
1734654580000|2024-12-20 00:29:40|40886.3|40866.3|40886.9|40866.9|40886.9|40866.9|40886.3|40866.3|0
1734654590000|2024-12-20 00:29:50|40891.3|40871.3|40889.4|40869.4|40891.9|40871.9|40889.4|40869.4|31
1734654620000|2024-12-20 00:30:20|40890.1|40870.1|40899.4|40879.4|40899.4|40879.4|40890.1|40870.1|1
1734654640000|2024-12-20 00:30:40|40901.3|40881.3|40899.4|40879.4|40901.3|40881.3|40899.4|40879.4|1
1734654650000|2024-12-20 00:30:50|40901.9|40881.9|40904.4|40884.4|40904.4|40884.4|40901.9|40881.9|1
1734654660000|2024-12-20 00:31:00|40902.6|40882.6|40901.9|40881.9|40903.8|40883.8|40901.9|40881.9|2
1734654670000|2024-12-20 00:31:10|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|0
1734654690000|2024-12-20 00:31:30|40901.9|40881.9|40899.4|40879.4|40901.9|40881.9|40899.4|40879.4|2
1734654700000|2024-12-20 00:31:40|40897.6|40877.6|40899.4|40879.4|40899.4|40879.4|40896.9|40876.9|0
1734654710000|2024-12-20 00:31:50|||||||||1
1734654750000|2024-12-20 00:32:30|40897.6|40877.6|40896.9|40876.9|40899.4|40879.4|40896.9|40876.9|0
1734654760000|2024-12-20 00:32:40|40899.4|40879.4|40896.9|40876.9|40899.4|40879.4|40896.9|40876.9|0
1734654770000|2024-12-20 00:32:50|40899.4|40879.4|40896.9|40876.9|40899.4|40879.4|40896.9|40876.9|0
1734654780000|2024-12-20 00:33:00|40898.8|40878.8|40899.4|40879.4|40899.4|40879.4|40898.8|40878.8|0
1734654790000|2024-12-20 00:33:10|||||||||1
1734654800000|2024-12-20 00:33:20|||||||||2
1734654840000|2024-12-20 00:34:00|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|3
1734654860000|2024-12-20 00:34:20|40900.7|40880.7|40902.6|40882.6|40902.6|40882.6|40900.7|40880.7|0
1734654880000|2024-12-20 00:34:40|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|40905.1|40885.1|0
1734654890000|2024-12-20 00:34:50|40904.4|40884.4|40904.4|40884.4|40906.9|40886.9|40904.4|40884.4|1
1734654920000|2024-12-20 00:35:20|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|0
1734654940000|2024-12-20 00:35:40|40904.4|40884.4|40906.9|40886.9|40906.9|40886.9|40904.4|40884.4|5
1734654950000|2024-12-20 00:35:50|40907.6|40887.6|40909.4|40889.4|40909.4|40889.4|40907.6|40887.6|0
1734654960000|2024-12-20 00:36:00|40906.9|40886.9|40908.8|40888.8|40908.8|40888.8|40906.9|40886.9|1
1734654970000|2024-12-20 00:36:10|40909.4|40889.4|40906.9|40886.9|40909.4|40889.4|40906.9|40886.9|0
1734654980000|2024-12-20 00:36:20|40909.4|40889.4|40908.8|40888.8|40909.4|40889.4|40906.9|40886.9|0
1734654990000|2024-12-20 00:36:30|40909.4|40889.4|40909.4|40889.4|40911.3|40891.3|40906.9|40886.9|3
1734655010000|2024-12-20 00:36:50|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|0
1734655020000|2024-12-20 00:37:00|40909.4|40889.4|40911.3|40891.3|40911.9|40891.9|40909.4|40889.4|3
1734655040000|2024-12-20 00:37:20|40908.8|40888.8|40904.4|40884.4|40908.8|40888.8|40904.4|40884.4|1
1734655080000|2024-12-20 00:38:00|40902.6|40882.6|40901.9|40881.9|40902.6|40882.6|40901.9|40881.9|2
1734655090000|2024-12-20 00:38:10|||||||||1
1734655110000|2024-12-20 00:38:30|||||||||1
1734655140000|2024-12-20 00:39:00|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|3
1734655150000|2024-12-20 00:39:10|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|1
1734655160000|2024-12-20 00:39:20|40900.1|40880.1|40901.9|40881.9|40904.4|40884.4|40900.1|40880.1|0
1734655170000|2024-12-20 00:39:30|40899.4|40879.4|40899.4|40879.4|40899.4|40879.4|40899.4|40879.4|0
1734655180000|2024-12-20 00:39:40|40901.3|40881.3|40899.4|40879.4|40901.9|40881.9|40899.4|40879.4|0
1734655190000|2024-12-20 00:39:50|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|40901.9|40881.9|0
1734655250000|2024-12-20 00:40:50|40900.1|40880.1|40899.4|40879.4|40900.1|40880.1|40899.4|40879.4|1
1734655260000|2024-12-20 00:41:00|40896.9|40876.9|40891.9|40871.9|40896.9|40876.9|40891.9|40871.9|3
1734655280000|2024-12-20 00:41:20|40889.4|40869.4|40886.9|40866.9|40889.4|40869.4|40886.9|40866.9|0
1734655290000|2024-12-20 00:41:30|40886.3|40866.3|40881.9|40861.9|40886.3|40866.3|40881.9|40861.9|2
1734655310000|2024-12-20 00:41:50|40882.6|40862.6|40884.4|40864.4|40884.4|40864.4|40882.6|40862.6|2
1734655320000|2024-12-20 00:42:00|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|40886.9|40866.9|4
1734655330000|2024-12-20 00:42:10|40884.4|40864.4|40884.4|40864.4|40889.4|40869.4|40884.4|40864.4|1
1734655340000|2024-12-20 00:42:20|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|0
1734655370000|2024-12-20 00:42:50|40879.4|40859.4|40876.9|40856.9|40879.4|40859.4|40876.9|40856.9|0
1734655380000|2024-12-20 00:43:00|40874.4|40854.4|40872.6|40852.6|40874.4|40854.4|40872.6|40852.6|0
1734655390000|2024-12-20 00:43:10|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|40870.1|40850.1|1
1734655400000|2024-12-20 00:43:20|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|40869.4|40849.4|0
1734655410000|2024-12-20 00:43:30|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|0
1734655440000|2024-12-20 00:44:00|40867|40847|40864.5|40844.5|40867|40847|40862|40842|1
1734655460000|2024-12-20 00:44:20|40866.3|40846.3|40867|40847|40867|40847|40866.3|40846.3|0
1734655470000|2024-12-20 00:44:30|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|40864.5|40844.5|0
1734655480000|2024-12-20 00:44:40|40867|40847|40864.5|40844.5|40867|40847|40864.5|40844.5|0
1734655490000|2024-12-20 00:44:50|40862.6|40842.6|40864.5|40844.5|40864.5|40844.5|40862.6|40842.6|0
1734655500000|2024-12-20 00:45:00|40866.3|40846.3|40867|40847|40867|40847|40866.3|40846.3|2
1734655510000|2024-12-20 00:45:10|40872|40852|40872|40852|40872|40852|40872|40852|1
1734655530000|2024-12-20 00:45:30|40874.5|40854.5|40874.5|40854.5|40874.5|40854.5|40874.5|40854.5|0
1734655540000|2024-12-20 00:45:40|40872|40852|40872|40852|40872|40852|40872|40852|0
1734655550000|2024-12-20 00:45:50|40874.5|40854.5|40878.8|40858.8|40878.8|40858.8|40874.5|40854.5|0
1734655560000|2024-12-20 00:46:00|40879.5|40859.5|40886.3|40866.3|40888.8|40868.8|40879.5|40859.5|3
1734655590000|2024-12-20 00:46:30|40883.8|40863.8|40882|40862|40883.8|40863.8|40882|40862|3
1734655600000|2024-12-20 00:46:40|40877|40857|40879.5|40859.5|40879.5|40859.5|40877|40857|4
1734655620000|2024-12-20 00:47:00|40877|40857|40879.5|40859.5|40879.5|40859.5|40877|40857|1
1734655630000|2024-12-20 00:47:10|40882|40862|40884.5|40864.5|40884.5|40864.5|40882|40862|4
1734655640000|2024-12-20 00:47:20|40887|40867|40887|40867|40887|40867|40887|40867|3
1734655650000|2024-12-20 00:47:30|40890.7|40870.7|40890.1|40870.1|40894.5|40874.5|40890.1|40870.1|1
1734655660000|2024-12-20 00:47:40|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|0
1734655670000|2024-12-20 00:47:50|40887.6|40867.6|40887|40867|40887.6|40867.6|40887|40867|1
1734655680000|2024-12-20 00:48:00|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|0
1734655690000|2024-12-20 00:48:10|40887|40867|40889.5|40869.5|40889.5|40869.5|40887|40867|0
1734655700000|2024-12-20 00:48:20|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|1
1734655730000|2024-12-20 00:48:50|40887|40867|40889.5|40869.5|40889.5|40869.5|40887|40867|0
1734655740000|2024-12-20 00:49:00|40887|40867|40889.5|40869.5|40889.5|40869.5|40887|40867|0
1734655750000|2024-12-20 00:49:10|||||||||1
1734655760000|2024-12-20 00:49:20|40892|40872|40897|40877|40897|40877|40892|40872|2
1734655770000|2024-12-20 00:49:30|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|0
1734655780000|2024-12-20 00:49:40|40897|40877|40894.5|40874.5|40897|40877|40894.5|40874.5|1
1734655830000|2024-12-20 00:50:30|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|40892.6|40872.6|2
1734655840000|2024-12-20 00:50:40|40890.1|40870.1|40892|40872|40892|40872|40890.1|40870.1|1
1734655850000|2024-12-20 00:50:50|40890.1|40870.1|40889.5|40869.5|40890.1|40870.1|40889.5|40869.5|0
1734655860000|2024-12-20 00:51:00|40888.8|40868.8|40887|40867|40888.8|40868.8|40887|40867|2
1734655880000|2024-12-20 00:51:20|40884.5|40864.5|40882|40862|40884.5|40864.5|40882|40862|1
1734655900000|2024-12-20 00:51:40|40880.1|40860.1|40879.5|40859.5|40880.1|40860.1|40879.5|40859.5|0
1734655930000|2024-12-20 00:52:10|40877|40857|40877|40857|40877|40857|40877|40857|1
1734655940000|2024-12-20 00:52:20|40876.3|40856.3|40874.5|40854.5|40876.3|40856.3|40874.5|40854.5|0
1734655950000|2024-12-20 00:52:30|40877|40857|40877|40857|40877|40857|40877|40857|0
1734655960000|2024-12-20 00:52:40|40874.5|40854.5|40872.6|40852.6|40878.8|40858.8|40872.6|40852.6|11
1734655970000|2024-12-20 00:52:50|40874.5|40854.5|40879.5|40859.5|40879.5|40859.5|40874.5|40854.5|2
1734655980000|2024-12-20 00:53:00|||||||||1
1734655990000|2024-12-20 00:53:10|40880.1|40860.1|40879.5|40859.5|40880.1|40860.1|40879.5|40859.5|1
1734656000000|2024-12-20 00:53:20|40882|40862|40884.5|40864.5|40884.5|40864.5|40882|40862|1
1734656020000|2024-12-20 00:53:40|40882.6|40862.6|40884.5|40864.5|40884.5|40864.5|40882|40862|0
1734656030000|2024-12-20 00:53:50|40882|40862|40884.5|40864.5|40887|40867|40882|40862|0
1734656040000|2024-12-20 00:54:00|40886.3|40866.3|40887|40867|40887|40867|40886.3|40866.3|0
1734656050000|2024-12-20 00:54:10|40884.5|40864.5|40882|40862|40884.5|40864.5|40882|40862|3
1734656060000|2024-12-20 00:54:20|40881.3|40861.3|40879.5|40859.5|40881.3|40861.3|40879.5|40859.5|1
1734656070000|2024-12-20 00:54:30|40880.1|40860.1|40877|40857|40880.1|40860.1|40877|40857|1
1734656080000|2024-12-20 00:54:40|40877.6|40857.6|40879.5|40859.5|40879.5|40859.5|40877.6|40857.6|0
1734656090000|2024-12-20 00:54:50|40877|40857|40879.5|40859.5|40879.5|40859.5|40877|40857|1
1734656100000|2024-12-20 00:55:00|40881.3|40861.3|40889.5|40869.5|40889.5|40869.5|40881.3|40861.3|3
1734656110000|2024-12-20 00:55:10|40887|40867|40889.5|40869.5|40889.5|40869.5|40887|40867|2
1734656120000|2024-12-20 00:55:20|40892|40872|40892|40872|40892|40872|40892|40872|0
1734656130000|2024-12-20 00:55:30|40893.8|40873.8|40894.5|40874.5|40894.5|40874.5|40893.8|40873.8|1
1734656140000|2024-12-20 00:55:40|40897|40877|40892|40872|40897|40877|40892|40872|2
1734656150000|2024-12-20 00:55:50|40894.5|40874.5|40892|40872|40894.5|40874.5|40892|40872|3
1734656160000|2024-12-20 00:56:00|40894.5|40874.5|40897|40877|40897|40877|40894.5|40874.5|2
1734656170000|2024-12-20 00:56:10|40898.8|40878.8|40899.5|40879.5|40899.5|40879.5|40898.8|40878.8|1
1734656180000|2024-12-20 00:56:20|40897|40877|40897|40877|40899.5|40879.5|40897|40877|0
1734656190000|2024-12-20 00:56:30|40899.5|40879.5|40897|40877|40899.5|40879.5|40897|40877|0
1734656200000|2024-12-20 00:56:40|40898.8|40878.8|40899.5|40879.5|40899.5|40879.5|40898.8|40878.8|1
1734656210000|2024-12-20 00:56:50|40895.1|40875.1|40897|40877|40897|40877|40895.1|40875.1|1
1734656220000|2024-12-20 00:57:00|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|1
1734656230000|2024-12-20 00:57:10|40902|40882|40899.5|40879.5|40902|40882|40899.5|40879.5|0
1734656250000|2024-12-20 00:57:30|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40899.5|40879.5|0
1734656270000|2024-12-20 00:57:50|40899.5|40879.5|40901.3|40881.3|40901.3|40881.3|40899.5|40879.5|2
1734656280000|2024-12-20 00:58:00|40903.2|40883.2|40901.3|40881.3|40903.8|40883.8|40901.3|40881.3|2
1734656290000|2024-12-20 00:58:10|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|40899.5|40879.5|0
1734656300000|2024-12-20 00:58:20|40897|40877|40899.5|40879.5|40899.5|40879.5|40897|40877|0
1734656310000|2024-12-20 00:58:30|40898.8|40878.8|40897|40877|40899.5|40879.5|40897|40877|0
1734656320000|2024-12-20 00:58:40|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|4
1734656340000|2024-12-20 00:59:00|40897|40877|40897|40877|40897|40877|40892.6|40872.6|10
1734656350000|2024-12-20 00:59:10|40895.1|40875.1|40897|40877|40899.5|40879.5|40895.1|40875.1|1
1734656360000|2024-12-20 00:59:20|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|2
1734656370000|2024-12-20 00:59:30|40894.5|40874.5|40892.6|40872.6|40894.5|40874.5|40892.6|40872.6|3
1734656380000|2024-12-20 00:59:40|||||||||1
1734656390000|2024-12-20 00:59:50|40894.5|40874.5|40892.6|40872.6|40897.6|40877.6|40892.6|40872.6|1
1734656400000|2024-12-20 01:00:00|40894.5|40874.5|40907|40887|40907|40887|40882|40862|57
1734656410000|2024-12-20 01:00:10|40904.5|40884.5|40914.5|40894.5|40914.5|40894.5|40895.1|40875.1|20
1734656420000|2024-12-20 01:00:20|40912|40892|40916.4|40896.4|40916.4|40896.4|40908.9|40888.9|9
1734656430000|2024-12-20 01:00:30|40918.2|40898.2|40929.5|40909.5|40932|40912|40918.2|40898.2|21
1734656440000|2024-12-20 01:00:40|40932|40912|40927|40907|40932|40912|40927|40907|9
1734656450000|2024-12-20 01:00:50|40925.1|40905.1|40924.5|40904.5|40927|40907|40922|40902|3
1734656460000|2024-12-20 01:01:00|40922.6|40902.6|40912|40892|40922.6|40902.6|40912|40892|14
1734656470000|2024-12-20 01:01:10|40910.1|40890.1|40914.5|40894.5|40914.5|40894.5|40909.5|40889.5|6
1734656480000|2024-12-20 01:01:20|40912.6|40892.6|40910.1|40890.1|40912.6|40892.6|40910.1|40890.1|3
1734656490000|2024-12-20 01:01:30|40909.5|40889.5|40915.1|40895.1|40918.9|40898.9|40909.5|40889.5|8
1734656500000|2024-12-20 01:01:40|40917.6|40897.6|40919.5|40899.5|40919.5|40899.5|40915.1|40895.1|3
1734656510000|2024-12-20 01:01:50|40917|40897|40912|40892|40917|40897|40912|40892|3
1734656520000|2024-12-20 01:02:00|40913.9|40893.9|40919.5|40899.5|40919.5|40899.5|40912|40892|13
1734656530000|2024-12-20 01:02:10|40917|40897|40919.5|40899.5|40924.5|40904.5|40917|40897|4
1734656540000|2024-12-20 01:02:20|40922|40902|40922|40902|40924.5|40904.5|40922|40902|2
1734656550000|2024-12-20 01:02:30|40920.1|40900.1|40920.1|40900.1|40922|40902|40920.1|40900.1|2
1734656560000|2024-12-20 01:02:40|40919.5|40899.5|40920.1|40900.1|40922|40902|40919.5|40899.5|2
1734656570000|2024-12-20 01:02:50|40919.5|40899.5|40917|40897|40919.5|40899.5|40917|40897|1
1734656580000|2024-12-20 01:03:00|40915.1|40895.1|40908.3|40888.3|40917|40897|40908.3|40888.3|7
1734656590000|2024-12-20 01:03:10|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40905.8|40885.8|1
1734656600000|2024-12-20 01:03:20|40909.5|40889.5|40912.6|40892.6|40912.6|40892.6|40909.5|40889.5|3
1734656610000|2024-12-20 01:03:30|40910.8|40890.8|40908.3|40888.3|40910.8|40890.8|40907.6|40887.6|2
1734656620000|2024-12-20 01:03:40|40909.5|40889.5|40907.6|40887.6|40912|40892|40907.6|40887.6|1
1734656630000|2024-12-20 01:03:50|40909.5|40889.5|40907.6|40887.6|40910.1|40890.1|40903.3|40883.3|3
1734656640000|2024-12-20 01:04:00|40905.8|40885.8|40902|40882|40905.8|40885.8|40900.1|40880.1|3
1734656650000|2024-12-20 01:04:10|40900.1|40880.1|40902|40882|40902|40882|40897.6|40877.6|5
1734656660000|2024-12-20 01:04:20|40905.1|40885.1|40902|40882|40905.1|40885.1|40902|40882|4
1734656670000|2024-12-20 01:04:30|40902.6|40882.6|40904.5|40884.5|40907|40887|40902|40882|1
1734656680000|2024-12-20 01:04:40|40903.9|40883.9|40907|40887|40907|40887|40902|40882|1
1734656690000|2024-12-20 01:04:50|40908.9|40888.9|40907|40887|40909.5|40889.5|40905.1|40885.1|8
1734656700000|2024-12-20 01:05:00|40905.1|40885.1|40904.5|40884.5|40907|40887|40904.5|40884.5|1
1734656710000|2024-12-20 01:05:10|40906.4|40886.4|40902|40882|40907|40887|40902|40882|1
1734656720000|2024-12-20 01:05:20|40904.5|40884.5|40907|40887|40909.5|40889.5|40904.5|40884.5|3
1734656730000|2024-12-20 01:05:30|40908.3|40888.3|40919.5|40899.5|40922|40902|40908.3|40888.3|16
1734656740000|2024-12-20 01:05:40|40922|40902|40924.5|40904.5|40924.5|40904.5|40922|40902|4
1734656750000|2024-12-20 01:05:50|40927|40907|40924.5|40904.5|40927|40907|40922|40902|6
1734656760000|2024-12-20 01:06:00|40922|40902|40924.5|40904.5|40926.4|40906.4|40919.5|40899.5|1
1734656770000|2024-12-20 01:06:10|40922.6|40902.6|40924.5|40904.5|40924.5|40904.5|40922|40902|1
1734656780000|2024-12-20 01:06:20|40922.6|40902.6|40924.5|40904.5|40924.5|40904.5|40922|40902|0
1734656790000|2024-12-20 01:06:30|40922|40902|40909.5|40889.5|40922|40902|40909.5|40889.5|19
1734656800000|2024-12-20 01:06:40|40907|40887|40902.6|40882.6|40909.5|40889.5|40902.6|40882.6|1
1734656810000|2024-12-20 01:06:50|40902|40882|40905.1|40885.1|40905.1|40885.1|40900.8|40880.8|1
1734656820000|2024-12-20 01:07:00|40907.6|40887.6|40912.6|40892.6|40915.1|40895.1|40907.6|40887.6|1
1734656830000|2024-12-20 01:07:10|40910.8|40890.8|40922.6|40902.6|40922.6|40902.6|40910.8|40890.8|9
1734656840000|2024-12-20 01:07:20|40924.5|40904.5|40924.5|40904.5|40927|40907|40924.5|40904.5|5
1734656850000|2024-12-20 01:07:30|40922.7|40902.7|40922|40902|40925.2|40905.2|40922|40902|4
1734656860000|2024-12-20 01:07:40|40924.5|40904.5|40924.5|40904.5|40924.5|40904.5|40922|40902|0
1734656870000|2024-12-20 01:07:50|40923.9|40903.9|40922|40902|40924.5|40904.5|40922|40902|0
1734656880000|2024-12-20 01:08:00|40924.5|40904.5|40934.5|40914.5|40934.5|40914.5|40924.5|40904.5|10
1734656890000|2024-12-20 01:08:10|||||||||1
1734656900000|2024-12-20 01:08:20|40935.2|40915.2|40942|40922|40942|40922|40935.2|40915.2|6
1734656910000|2024-12-20 01:08:30|40942.7|40922.7|40947|40927|40947|40927|40942.7|40922.7|2
1734656920000|2024-12-20 01:08:40|40945.2|40925.2|40944.5|40924.5|40945.2|40925.2|40944.5|40924.5|2
1734656930000|2024-12-20 01:08:50|40943.9|40923.9|40942|40922|40944.5|40924.5|40942|40922|2
1734656940000|2024-12-20 01:09:00|40944.5|40924.5|40944.5|40924.5|40944.5|40924.5|40942|40922|3
1734656950000|2024-12-20 01:09:10|40942|40922|40934.5|40914.5|40942|40922|40934.5|40914.5|4
1734656960000|2024-12-20 01:09:20|40932|40912|40932.7|40912.7|40934.5|40914.5|40929.5|40909.5|0
1734656970000|2024-12-20 01:09:30|40932|40912|40934.5|40914.5|40934.5|40914.5|40932|40912|2
1734656980000|2024-12-20 01:09:40|40936.4|40916.4|40934.5|40914.5|40936.4|40916.4|40934.5|40914.5|1
1734656990000|2024-12-20 01:09:50|40935.2|40915.2|40937|40917|40937|40917|40934.5|40914.5|7
1734657000000|2024-12-20 01:10:00|40935.2|40915.2|40932|40912|40937|40917|40932|40912|2
1734657010000|2024-12-20 01:10:10|40933.9|40913.9|40932|40912|40933.9|40913.9|40932|40912|1
1734657020000|2024-12-20 01:10:20|40933.9|40913.9|40929.5|40909.5|40934.5|40914.5|40929.5|40909.5|4
1734657030000|2024-12-20 01:10:30|40930.2|40910.2|40930.7|40910.7|40932|40912|40927|40907|20
1734657040000|2024-12-20 01:10:40|40932|40912|40932|40912|40932|40912|40929.5|40909.5|4
1734657050000|2024-12-20 01:10:50|40930.2|40910.2|40927|40907|40930.2|40910.2|40927|40907|0
1734657060000|2024-12-20 01:11:00|40932|40912|40932|40912|40934.5|40914.5|40932|40912|4
1734657070000|2024-12-20 01:11:10|40934.5|40914.5|40930.2|40910.2|40934.5|40914.5|40930.2|40910.2|2
1734657080000|2024-12-20 01:11:20|40929.5|40909.5|40932|40912|40932|40912|40929.5|40909.5|0
1734657090000|2024-12-20 01:11:30|40933.9|40913.9|40937|40917|40937|40917|40933.9|40913.9|1
1734657100000|2024-12-20 01:11:40|40935.2|40915.2|40934.5|40914.5|40935.2|40915.2|40934.5|40914.5|7
1734657110000|2024-12-20 01:11:50|40932|40912|40943.9|40923.9|40943.9|40923.9|40932|40912|6
1734657120000|2024-12-20 01:12:00|40941.4|40921.4|40942|40922|40946.4|40926.4|40941.4|40921.4|1
1734657130000|2024-12-20 01:12:10|40940.2|40920.2|40939.5|40919.5|40942|40922|40939.5|40919.5|2
1734657140000|2024-12-20 01:12:20|40937.7|40917.7|40935.2|40915.2|40937.7|40917.7|40935.2|40915.2|0
1734657150000|2024-12-20 01:12:30|40932.7|40912.7|40935.2|40915.2|40935.2|40915.2|40932.7|40912.7|2
1734657160000|2024-12-20 01:12:40|40937|40917|40939.5|40919.5|40939.5|40919.5|40937|40917|1
1734657170000|2024-12-20 01:12:50|40937.7|40917.7|40939.5|40919.5|40941.4|40921.4|40937|40917|1
1734657180000|2024-12-20 01:13:00|40938.9|40918.9|40937|40917|40939.5|40919.5|40937|40917|0
1734657190000|2024-12-20 01:13:10|40938.9|40918.9|40942|40922|40942.7|40922.7|40938.9|40918.9|11
1734657200000|2024-12-20 01:13:20|40940.2|40920.2|40937.7|40917.7|40940.2|40920.2|40937|40917|2
1734657210000|2024-12-20 01:13:30|40937|40917|40934.5|40914.5|40939.5|40919.5|40934.5|40914.5|2
1734657220000|2024-12-20 01:13:40|40937|40917|40939.5|40919.5|40939.5|40919.5|40937|40917|2
1734657230000|2024-12-20 01:13:50|40937|40917|40937|40917|40939.5|40919.5|40937|40917|0
1734657240000|2024-12-20 01:14:00|40939.5|40919.5|40933.9|40913.9|40939.5|40919.5|40933.9|40913.9|1
1734657250000|2024-12-20 01:14:10|40932|40912|40929.5|40909.5|40932|40912|40927|40907|1
1734657260000|2024-12-20 01:14:20|40928.9|40908.9|40929.5|40909.5|40932|40912|40927|40907|0
1734657270000|2024-12-20 01:14:30|40927.7|40907.7|40927|40907|40929.5|40909.5|40927|40907|4
1734657280000|2024-12-20 01:14:40|40925.2|40905.2|40927|40907|40927|40907|40924.5|40904.5|1
1734657290000|2024-12-20 01:14:50|40924.5|40904.5|40927|40907|40927|40907|40924.5|40904.5|6
1734657300000|2024-12-20 01:15:00|40925.8|40905.8|40922.7|40902.7|40927.7|40907.7|40920.2|40900.2|4
1734657310000|2024-12-20 01:15:10|40925.2|40905.2|40929.5|40909.5|40932|40912|40925.2|40905.2|4
1734657320000|2024-12-20 01:15:20|40927.7|40907.7|40932|40912|40932|40912|40927|40907|0
1734657330000|2024-12-20 01:15:30|40930.2|40910.2|40929.5|40909.5|40932|40912|40927|40907|3
1734657340000|2024-12-20 01:15:40|40931.4|40911.4|40932|40912|40932|40912|40929.5|40909.5|0
1734657350000|2024-12-20 01:15:50|40934.5|40914.5|40934.5|40914.5|40937|40917|40934.5|40914.5|0
1734657360000|2024-12-20 01:16:00|40932.7|40912.7|40932|40912|40934.5|40914.5|40932|40912|2
1734657370000|2024-12-20 01:16:10|40928.3|40908.3|40927|40907|40929.5|40909.5|40927|40907|15
1734657380000|2024-12-20 01:16:20|40929.5|40909.5|40929.5|40909.5|40929.5|40909.5|40929.5|40909.5|4
1734657390000|2024-12-20 01:16:30|40927|40907|40927.7|40907.7|40929.5|40909.5|40927|40907|9
1734657400000|2024-12-20 01:16:40|40924.5|40904.5|40924.5|40904.5|40924.5|40904.5|40924.5|40904.5|0
1734657410000|2024-12-20 01:16:50|40922.7|40902.7|40919.5|40899.5|40922.7|40902.7|40919.5|40899.5|2
1734657420000|2024-12-20 01:17:00|40917|40897|40919.5|40899.5|40919.5|40899.5|40917|40897|3
1734657430000|2024-12-20 01:17:10|40922|40902|40922|40902|40922|40902|40922|40902|0
1734657440000|2024-12-20 01:17:20|40924.5|40904.5|40922|40902|40924.5|40904.5|40922|40902|4
1734657450000|2024-12-20 01:17:30|40919.5|40899.5|40917|40897|40919.5|40899.5|40917|40897|5
1734657460000|2024-12-20 01:17:40|40922|40902|40922|40902|40922|40902|40919.5|40899.5|5
1734657470000|2024-12-20 01:17:50|40927|40907|40929.5|40909.5|40929.5|40909.5|40927|40907|5
1734657480000|2024-12-20 01:18:00|40927.7|40907.7|40927|40907|40927.7|40907.7|40927|40907|0
1734657490000|2024-12-20 01:18:10|40929.5|40909.5|40929.5|40909.5|40929.5|40909.5|40929.5|40909.5|6
1734657500000|2024-12-20 01:18:20|40932|40912|40932|40912|40932|40912|40929.5|40909.5|2
1734657510000|2024-12-20 01:18:30|40934.5|40914.5|40932|40912|40934.5|40914.5|40932|40912|1
1734657520000|2024-12-20 01:18:40|40934.5|40914.5|40939.5|40919.5|40939.5|40919.5|40932|40912|11
1734657530000|2024-12-20 01:18:50|40937.7|40917.7|40947|40927|40949.5|40929.5|40937.7|40917.7|21
1734657540000|2024-12-20 01:19:00|40944.5|40924.5|40947|40927|40949.5|40929.5|40944.5|40924.5|3
1734657550000|2024-12-20 01:19:10|40948.9|40928.9|40947|40927|40952|40932|40947|40927|9
1734657560000|2024-12-20 01:19:20|40949.5|40929.5|40947|40927|40949.5|40929.5|40947|40927|3
1734657570000|2024-12-20 01:19:30|40945.2|40925.2|40947|40927|40947|40927|40944.5|40924.5|1
1734657580000|2024-12-20 01:19:40|40949.5|40929.5|40947|40927|40949.5|40929.5|40944.5|40924.5|1
1734657590000|2024-12-20 01:19:50|40949.5|40929.5|40952|40932|40954.5|40934.5|40947|40927|8
1734657600000|2024-12-20 01:20:00|40949.5|40929.5|40952|40932|40952|40932|40949.5|40929.5|1
1734657610000|2024-12-20 01:20:10|40949.5|40929.5|40949.5|40929.5|40949.5|40929.5|40947|40927|0
1734657620000|2024-12-20 01:20:20|40948.9|40928.9|40942|40922|40948.9|40928.9|40942|40922|0
1734657630000|2024-12-20 01:20:30|||||||||2
1734657640000|2024-12-20 01:20:40|40939.5|40919.5|40939.5|40919.5|40939.5|40919.5|40939.5|40919.5|3
1734657650000|2024-12-20 01:20:50|40937.7|40917.7|40945.2|40925.2|40945.2|40925.2|40937|40917|7
1734657660000|2024-12-20 01:21:00|40947|40927|40957.7|40937.7|40957.7|40937.7|40947|40927|3
1734657670000|2024-12-20 01:21:10|40959.5|40939.5|40965.2|40945.2|40965.2|40945.2|40959.5|40939.5|3
1734657680000|2024-12-20 01:21:20|40962.7|40942.7|40965.2|40945.2|40965.2|40945.2|40962.7|40942.7|2
1734657690000|2024-12-20 01:21:30|40963.3|40943.3|40965.2|40945.2|40965.2|40945.2|40962.7|40942.7|7
1734657700000|2024-12-20 01:21:40|40967|40947|40965.2|40945.2|40967|40947|40965.2|40945.2|1
1734657710000|2024-12-20 01:21:50|40964.5|40944.5|40964.5|40944.5|40966.4|40946.4|40962|40942|2
1734657720000|2024-12-20 01:22:00|40966.4|40946.4|40964.5|40944.5|40966.4|40946.4|40962|40942|1
1734657730000|2024-12-20 01:22:10|40967|40947|40964.5|40944.5|40967|40947|40964.5|40944.5|2
1734657740000|2024-12-20 01:22:20|40962|40942|40961.4|40941.4|40962|40942|40961.4|40941.4|5
1734657750000|2024-12-20 01:22:30|40962|40942|40957|40937|40962|40942|40957|40937|5
1734657760000|2024-12-20 01:22:40|40958.3|40938.3|40964.5|40944.5|40967|40947|40958.3|40938.3|13
1734657770000|2024-12-20 01:22:50|40963.9|40943.9|40964.5|40944.5|40967|40947|40962|40942|1
1734657780000|2024-12-20 01:23:00|40967|40947|40967.1|40947.1|40967.1|40947.1|40967|40947|2
1734657790000|2024-12-20 01:23:10|40969.6|40949.6|40967.1|40947.1|40969.6|40949.6|40967.1|40947.1|2
1734657800000|2024-12-20 01:23:20|40969.6|40949.6|40967.1|40947.1|40969.6|40949.6|40967.1|40947.1|2
1734657810000|2024-12-20 01:23:30|40968.9|40948.9|40969.6|40949.6|40969.6|40949.6|40967.1|40947.1|2
1734657820000|2024-12-20 01:23:40|40972.1|40952.1|40969.6|40949.6|40972.1|40952.1|40969.6|40949.6|1
1734657830000|2024-12-20 01:23:50|40967.7|40947.7|40967.1|40947.1|40967.7|40947.7|40964.6|40944.6|1
1734657840000|2024-12-20 01:24:00|40965.2|40945.2|40969.6|40949.6|40969.6|40949.6|40965.2|40945.2|2
1734657850000|2024-12-20 01:24:10|40972.1|40952.1|40969.6|40949.6|40974.6|40954.6|40969.6|40949.6|2
1734657860000|2024-12-20 01:24:20|40971.4|40951.4|40967.1|40947.1|40972.1|40952.1|40967.1|40947.1|1
1734657870000|2024-12-20 01:24:30|40970.2|40950.2|40972.1|40952.1|40972.1|40952.1|40969.6|40949.6|3
1734657880000|2024-12-20 01:24:40|40970.2|40950.2|40974.6|40954.6|40976.4|40956.4|40970.2|40950.2|0
1734657890000|2024-12-20 01:24:50|40976.4|40956.4|40977.1|40957.1|40977.1|40957.1|40972.1|40952.1|4
1734657900000|2024-12-20 01:25:00|40979.6|40959.6|40982.1|40962.1|40982.1|40962.1|40979.6|40959.6|13
1734657910000|2024-12-20 01:25:10|40984.6|40964.6|40979.6|40959.6|40984.6|40964.6|40979.6|40959.6|1
1734657920000|2024-12-20 01:25:20|40977.7|40957.7|40975.2|40955.2|40977.7|40957.7|40975.2|40955.2|12
1734657930000|2024-12-20 01:25:30|40972.7|40952.7|40972.7|40952.7|40972.7|40952.7|40972.7|40952.7|7
1734657940000|2024-12-20 01:25:40|40977.1|40957.1|40977.1|40957.1|40977.1|40957.1|40977.1|40957.1|1
1734657950000|2024-12-20 01:25:50|40975.2|40955.2|40979.6|40959.6|40981.4|40961.4|40974.6|40954.6|10
1734657960000|2024-12-20 01:26:00|40980.2|40960.2|40987.1|40967.1|40987.1|40967.1|40980.2|40960.2|9
1734657970000|2024-12-20 01:26:10|40985.2|40965.2|40983.9|40963.9|40987.1|40967.1|40983.9|40963.9|5
1734657980000|2024-12-20 01:26:20|40982.1|40962.1|40983.9|40963.9|40983.9|40963.9|40980.2|40960.2|1
1734657990000|2024-12-20 01:26:30|40982.1|40962.1|40979.6|40959.6|40982.1|40962.1|40979.6|40959.6|10
1734658000000|2024-12-20 01:26:40|40977.1|40957.1|40977.1|40957.1|40977.1|40957.1|40977.1|40957.1|2
1734658020000|2024-12-20 01:27:00|40979.6|40959.6|40977.1|40957.1|40980.2|40960.2|40977.1|40957.1|3
1734658040000|2024-12-20 01:27:20|40979.6|40959.6|40982.1|40962.1|40982.1|40962.1|40977.1|40957.1|2
1734658050000|2024-12-20 01:27:30|40980.2|40960.2|40977.1|40957.1|40980.2|40960.2|40977.1|40957.1|1
1734658060000|2024-12-20 01:27:40|40978.9|40958.9|40977.1|40957.1|40978.9|40958.9|40977.1|40957.1|1
1734658070000|2024-12-20 01:27:50|||||||||3
1734658080000|2024-12-20 01:28:00|40974.6|40954.6|40972.1|40952.1|40974.6|40954.6|40972.1|40952.1|1
1734658090000|2024-12-20 01:28:10|40974.6|40954.6|40972.1|40952.1|40977.1|40957.1|40972.1|40952.1|1
1734658100000|2024-12-20 01:28:20|40970.2|40950.2|40969.6|40949.6|40970.2|40950.2|40969.6|40949.6|1
1734658110000|2024-12-20 01:28:30|40971.4|40951.4|40972.1|40952.1|40973.9|40953.9|40971.4|40951.4|3
1734658120000|2024-12-20 01:28:40|40974.6|40954.6|40975.2|40955.2|40975.2|40955.2|40972.1|40952.1|0
1734658130000|2024-12-20 01:28:50|40973.3|40953.3|40969.6|40949.6|40973.3|40953.3|40969.6|40949.6|3
1734658140000|2024-12-20 01:29:00|40971.4|40951.4|40969.6|40949.6|40972.1|40952.1|40969.6|40949.6|1
1734658150000|2024-12-20 01:29:10|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|40967.7|40947.7|2
1734658160000|2024-12-20 01:29:20|40965.8|40945.8|40965.2|40945.2|40965.8|40945.8|40965.2|40945.2|3
1734658170000|2024-12-20 01:29:30|40967.1|40947.1|40965.2|40945.2|40967.1|40947.1|40965.2|40945.2|0
1734658180000|2024-12-20 01:29:40|40967.1|40947.1|40967.1|40947.1|40967.1|40947.1|40965.2|40945.2|0
1734658190000|2024-12-20 01:29:50|40965.2|40945.2|40969.6|40949.6|40969.6|40949.6|40965.2|40945.2|5
1734658200000|2024-12-20 01:30:00|40971.4|40951.4|40979.6|40959.6|40979.6|40959.6|40967.1|40947.1|7
1734658210000|2024-12-20 01:30:10|40977.7|40957.7|40981.4|40961.4|40981.4|40961.4|40977.1|40957.1|10
1734658220000|2024-12-20 01:30:20|40982.1|40962.1|40982.1|40962.1|40987.1|40967.1|40982.1|40962.1|5
1734658230000|2024-12-20 01:30:30|40980.2|40960.2|40983.9|40963.9|40983.9|40963.9|40979.6|40959.6|5
1734658240000|2024-12-20 01:30:40|40984.6|40964.6|40988.9|40968.9|40989.6|40969.6|40984.6|40964.6|1
1734658250000|2024-12-20 01:30:50|40986.4|40966.4|40987.1|40967.1|40988.9|40968.9|40986.4|40966.4|2
1734658260000|2024-12-20 01:31:00|40986.4|40966.4|40987.1|40967.1|40987.1|40967.1|40984.6|40964.6|8
1734658270000|2024-12-20 01:31:10|40985.2|40965.2|40987.1|40967.1|40987.1|40967.1|40983.9|40963.9|2
1734658280000|2024-12-20 01:31:20|40985.2|40965.2|40993.9|40973.9|40993.9|40973.9|40985.2|40965.2|6
1734658290000|2024-12-20 01:31:30|40992.1|40972.1|40988.9|40968.9|40992.1|40972.1|40987.1|40967.1|15
1734658300000|2024-12-20 01:31:40|40989.6|40969.6|40990.2|40970.2|40992.1|40972.1|40987.1|40967.1|3
1734658310000|2024-12-20 01:31:50|40987.7|40967.7|40990.2|40970.2|40992.1|40972.1|40987.1|40967.1|1
1734658320000|2024-12-20 01:32:00|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40987.7|40967.7|15
1734658330000|2024-12-20 01:32:10|40993.9|40973.9|41006.4|40986.4|41006.4|40986.4|40993.9|40973.9|11
1734658340000|2024-12-20 01:32:20|41008.9|40988.9|41006.4|40986.4|41010.8|40990.8|41006.4|40986.4|1
1734658350000|2024-12-20 01:32:30|41008.9|40988.9|41008.9|40988.9|41011.4|40991.4|41006.4|40986.4|0
1734658360000|2024-12-20 01:32:40|41007.1|40987.1|41002.1|40982.1|41011.4|40991.4|41002.1|40982.1|5
1734658370000|2024-12-20 01:32:50|41000.2|40980.2|40997.1|40977.1|41002.1|40982.1|40997.1|40977.1|0
1734658380000|2024-12-20 01:33:00|40996.4|40976.4|40995.2|40975.2|40997.1|40977.1|40994.6|40974.6|4
1734658390000|2024-12-20 01:33:10|40996.4|40976.4|41003.9|40983.9|41003.9|40983.9|40996.4|40976.4|1
1734658400000|2024-12-20 01:33:20|41001.4|40981.4|41001.4|40981.4|41003.9|40983.9|40998.9|40978.9|3
1734658410000|2024-12-20 01:33:30|41003.9|40983.9|41006.4|40986.4|41006.4|40986.4|40999.6|40979.6|1
1734658420000|2024-12-20 01:33:40|41004.6|40984.6|41001.4|40981.4|41006.4|40986.4|41001.4|40981.4|0
1734658430000|2024-12-20 01:33:50|41002.1|40982.1|41002.1|40982.1|41004.6|40984.6|41002.1|40982.1|2
1734658440000|2024-12-20 01:34:00|41004.6|40984.6|41002.1|40982.1|41007.1|40987.1|41002.1|40982.1|1
1734658450000|2024-12-20 01:34:10|41003.9|40983.9|41002.1|40982.1|41003.9|40983.9|41002.1|40982.1|2
1734658460000|2024-12-20 01:34:20|41001.4|40981.4|41002.1|40982.1|41002.1|40982.1|40999.6|40979.6|7
1734658470000|2024-12-20 01:34:30|40999.6|40979.6|40995.2|40975.2|40999.6|40979.6|40994.6|40974.6|2
1734658480000|2024-12-20 01:34:40|40994.6|40974.6|41001.4|40981.4|41002.1|40982.1|40994.6|40974.6|2
1734658490000|2024-12-20 01:34:50|41002.1|40982.1|41003.9|40983.9|41004.6|40984.6|41001.4|40981.4|8
1734658500000|2024-12-20 01:35:00|41002.1|40982.1|40999.6|40979.6|41002.1|40982.1|40997.1|40977.1|2
1734658510000|2024-12-20 01:35:10|40997.1|40977.1|41002.1|40982.1|41002.1|40982.1|40997.1|40977.1|6
1734658520000|2024-12-20 01:35:20|||||||||3
1734658530000|2024-12-20 01:35:30|41000.2|40980.2|41006.4|40986.4|41006.4|40986.4|41000.2|40980.2|4
1734658540000|2024-12-20 01:35:40|41004.6|40984.6|41009.6|40989.6|41009.6|40989.6|41004.6|40984.6|1
1734658550000|2024-12-20 01:35:50|41012.1|40992.1|41008.9|40988.9|41012.1|40992.1|41007.1|40987.1|4
1734658560000|2024-12-20 01:36:00|41007.1|40987.1|41009.6|40989.6|41009.6|40989.6|41005.2|40985.2|3
1734658570000|2024-12-20 01:36:10|41011.4|40991.4|41012.1|40992.1|41012.1|40992.1|41009.6|40989.6|0
1734658580000|2024-12-20 01:36:20|||||||||1
1734658590000|2024-12-20 01:36:30|41008.4|40988.4|41002.1|40982.1|41008.4|40988.4|41002.1|40982.1|5
1734658600000|2024-12-20 01:36:40|41000.2|40980.2|40995.9|40975.9|41000.2|40980.2|40995.2|40975.2|1
1734658610000|2024-12-20 01:36:50|40995.2|40975.2|40994.6|40974.6|40997.1|40977.1|40994.6|40974.6|2
1734658620000|2024-12-20 01:37:00|40996.4|40976.4|40990.2|40970.2|40997.1|40977.1|40987.7|40967.7|7
1734658630000|2024-12-20 01:37:10|40992.1|40972.1|40992.1|40972.1|40992.1|40972.1|40987.1|40967.1|3
1734658640000|2024-12-20 01:37:20|40990.2|40970.2|40990.2|40970.2|40992.1|40972.1|40990.2|40970.2|1
1734658650000|2024-12-20 01:37:30|40989.6|40969.6|40994.6|40974.6|40994.6|40974.6|40989.6|40969.6|10
1734658660000|2024-12-20 01:37:40|40993.9|40973.9|40994.6|40974.6|40994.6|40974.6|40992.1|40972.1|0
1734658670000|2024-12-20 01:37:50|40992.7|40972.7|40992.1|40972.1|40994.6|40974.6|40989.6|40969.6|1
1734658680000|2024-12-20 01:38:00|40994.6|40974.6|40992.1|40972.1|40994.6|40974.6|40992.1|40972.1|1
1734658690000|2024-12-20 01:38:10|40994.6|40974.6|40993.9|40973.9|40994.6|40974.6|40992.1|40972.1|0
1734658700000|2024-12-20 01:38:20|40994.6|40974.6|40999.6|40979.6|40999.6|40979.6|40994.6|40974.6|2
1734658710000|2024-12-20 01:38:30|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|40997.1|40977.1|5
1734658720000|2024-12-20 01:38:40|41003.9|40983.9|41002.1|40982.1|41003.9|40983.9|41002.1|40982.1|2
1734658730000|2024-12-20 01:38:50|41003.9|40983.9|41002.1|40982.1|41003.9|40983.9|41002.1|40982.1|2
1734658740000|2024-12-20 01:39:00|41004.6|40984.6|41009.6|40989.6|41011.4|40991.4|41004.6|40984.6|4
1734658750000|2024-12-20 01:39:10|41007.1|40987.1|41012.1|40992.1|41014|40994|41007.1|40987.1|4
1734658760000|2024-12-20 01:39:20|41014|40994|41014.6|40994.6|41014.6|40994.6|41014|40994|0
1734658770000|2024-12-20 01:39:30|41012.7|40992.7|41016.5|40996.5|41016.5|40996.5|41012.1|40992.1|4
1734658780000|2024-12-20 01:39:40|41012.7|40992.7|41009.6|40989.6|41012.7|40992.7|41009.6|40989.6|1
1734658790000|2024-12-20 01:39:50|41007.7|40987.7|41002.1|40982.1|41007.7|40987.7|40999.6|40979.6|5
1734658800000|2024-12-20 01:40:00|41002.7|40982.7|40995.2|40975.2|41002.7|40982.7|40995.2|40975.2|9
1734658810000|2024-12-20 01:40:10|40997.1|40977.1|40992.7|40972.7|40997.7|40977.7|40992.7|40972.7|7
1734658820000|2024-12-20 01:40:20|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|40997.7|40977.7|3
1734658830000|2024-12-20 01:40:30|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|4
1734658840000|2024-12-20 01:40:40|41004.6|40984.6|41005.2|40985.2|41007.7|40987.7|41002.7|40982.7|7
1734658850000|2024-12-20 01:40:50|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|0
1734658860000|2024-12-20 01:41:00|41005.2|40985.2|41000.2|40980.2|41005.2|40985.2|41000.2|40980.2|1
1734658870000|2024-12-20 01:41:10|40998.4|40978.4|40997.1|40977.1|41000.2|40980.2|40997.1|40977.1|4
1734658880000|2024-12-20 01:41:20|40995.2|40975.2|40997.1|40977.1|40997.1|40977.1|40995.2|40975.2|0
1734658890000|2024-12-20 01:41:30|40995.2|40975.2|40992.1|40972.1|40996.5|40976.5|40992.1|40972.1|2
1734658900000|2024-12-20 01:41:40|||||||||16
1734658910000|2024-12-20 01:41:50|40994.6|40974.6|40997.1|40977.1|40999.6|40979.6|40994.6|40974.6|3
1734658920000|2024-12-20 01:42:00|40999|40979|40995.2|40975.2|40999.6|40979.6|40994|40974|1
1734658930000|2024-12-20 01:42:10|40997.1|40977.1|40995.2|40975.2|40997.1|40977.1|40994.6|40974.6|0
1734658940000|2024-12-20 01:42:20|40994.6|40974.6|40984.6|40964.6|40994.6|40974.6|40984.6|40964.6|1
1734658950000|2024-12-20 01:42:30|40982.7|40962.7|40992.7|40972.7|40992.7|40972.7|40982.7|40962.7|3
1734658960000|2024-12-20 01:42:40|40994.6|40974.6|40987.7|40967.7|40995.2|40975.2|40987.7|40967.7|8
1734658970000|2024-12-20 01:42:50|40990.2|40970.2|40987.7|40967.7|40990.2|40970.2|40987.7|40967.7|0
1734658980000|2024-12-20 01:43:00|40990.2|40970.2|40982.7|40962.7|40990.2|40970.2|40982.7|40962.7|2
1734659000000|2024-12-20 01:43:20|40980.9|40960.9|40980.2|40960.2|40982.7|40962.7|40980.2|40960.2|0
1734659010000|2024-12-20 01:43:30|40979.6|40959.6|40980.2|40960.2|40980.9|40960.9|40977.7|40957.7|1
1734659020000|2024-12-20 01:43:40|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|40980.2|40960.2|0
1734659030000|2024-12-20 01:43:50|40980.2|40960.2|40982.7|40962.7|40982.7|40962.7|40980.2|40960.2|0
1734659040000|2024-12-20 01:44:00|40980.9|40960.9|40982.7|40962.7|40982.7|40962.7|40980.2|40960.2|1
1734659050000|2024-12-20 01:44:10|40980.9|40960.9|40982.7|40962.7|40982.7|40962.7|40980.9|40960.9|3
1734659060000|2024-12-20 01:44:20|40980.9|40960.9|40985.2|40965.2|40987.7|40967.7|40980.9|40960.9|1
1734659070000|2024-12-20 01:44:30|40982.7|40962.7|40980.2|40960.2|40985.2|40965.2|40980.2|40960.2|0
1734659080000|2024-12-20 01:44:40|||||||||1
1734659090000|2024-12-20 01:44:50|40982.1|40962.1|40980.2|40960.2|40982.7|40962.7|40977.7|40957.7|5
1734659100000|2024-12-20 01:45:00|40977.7|40957.7|40982.7|40962.7|40982.7|40962.7|40977.7|40957.7|3
1734659110000|2024-12-20 01:45:10|40982.1|40962.1|40980.2|40960.2|40982.1|40962.1|40980.2|40960.2|0
1734659120000|2024-12-20 01:45:20|40982.1|40962.1|40982.7|40962.7|40982.7|40962.7|40982.1|40962.1|2
1734659130000|2024-12-20 01:45:30|40984.6|40964.6|40987.7|40967.7|40987.7|40967.7|40984.6|40964.6|0
1734659140000|2024-12-20 01:45:40|40987.1|40967.1|40990.9|40970.9|40992.7|40972.7|40987.1|40967.1|1
1734659150000|2024-12-20 01:45:50|40992.1|40972.1|40992.1|40972.1|40992.7|40972.7|40990.2|40970.2|2
1734659160000|2024-12-20 01:46:00|40990.2|40970.2|40992.1|40972.1|40992.1|40972.1|40989.6|40969.6|0
1734659170000|2024-12-20 01:46:10|40990.2|40970.2|40987.7|40967.7|40990.2|40970.2|40987.1|40967.1|0
1734659180000|2024-12-20 01:46:20|40987.1|40967.1|40989.6|40969.6|40989.6|40969.6|40985.3|40965.3|1
1734659190000|2024-12-20 01:46:30|40991.5|40971.5|40996.5|40976.5|40998.3|40978.3|40991.5|40971.5|9
1734659200000|2024-12-20 01:46:40|40999|40979|40996.5|40976.5|41001.5|40981.5|40996.5|40976.5|7
1734659210000|2024-12-20 01:46:50|40994.6|40974.6|40989|40969|40994.6|40974.6|40989|40969|8
1734659220000|2024-12-20 01:47:00|40988.3|40968.3|40986.5|40966.5|40988.3|40968.3|40986.5|40966.5|0
1734659230000|2024-12-20 01:47:10|40984.6|40964.6|40986.5|40966.5|40986.5|40966.5|40984.6|40964.6|0
1734659240000|2024-12-20 01:47:20|40984.6|40964.6|40984|40964|40986.5|40966.5|40984|40964|0
1734659250000|2024-12-20 01:47:30|40988.3|40968.3|40990.8|40970.8|40990.8|40970.8|40988.3|40968.3|7
1734659260000|2024-12-20 01:47:40|40989|40969|40986.5|40966.5|40989.6|40969.6|40986.5|40966.5|0
1734659270000|2024-12-20 01:47:50|40989|40969|40989.6|40969.6|40991.5|40971.5|40986.5|40966.5|1
1734659280000|2024-12-20 01:48:00|40989|40969|40986.5|40966.5|40991.5|40971.5|40986.5|40966.5|1
1734659300000|2024-12-20 01:48:20|40990.2|40970.2|40989|40969|40991.5|40971.5|40989|40969|2
1734659310000|2024-12-20 01:48:30|40986.5|40966.5|40989|40969|40991.5|40971.5|40986.5|40966.5|0
1734659320000|2024-12-20 01:48:40|40986.5|40966.5|40989|40969|40989|40969|40986.5|40966.5|0
1734659330000|2024-12-20 01:48:50|40986.5|40966.5|40991.5|40971.5|40991.5|40971.5|40986.5|40966.5|0
1734659340000|2024-12-20 01:49:00|40989.6|40969.6|40989|40969|40991.5|40971.5|40989|40969|1
1734659350000|2024-12-20 01:49:10|40989.6|40969.6|40991.5|40971.5|40991.5|40971.5|40989.6|40969.6|0
1734659360000|2024-12-20 01:49:20|40989.6|40969.6|40990.8|40970.8|40991.5|40971.5|40989|40969|3
1734659370000|2024-12-20 01:49:30|40991.5|40971.5|40986.5|40966.5|40991.5|40971.5|40986.5|40966.5|5
1734659380000|2024-12-20 01:49:40|40989|40969|40984|40964|40989|40969|40984|40964|2
1734659390000|2024-12-20 01:49:50|40982.1|40962.1|40974|40954|40982.1|40962.1|40971.5|40951.5|18
1734659400000|2024-12-20 01:50:00|40975.8|40955.8|40981.5|40961.5|40981.5|40961.5|40975.8|40955.8|1
1734659410000|2024-12-20 01:50:10|40983.3|40963.3|40989|40969|40989|40969|40981.5|40961.5|3
1734659420000|2024-12-20 01:50:20|40986.5|40966.5|40986.5|40966.5|40986.5|40966.5|40984|40964|0
1734659430000|2024-12-20 01:50:30|40984.6|40964.6|40989|40969|40991.5|40971.5|40984.6|40964.6|2
1734659440000|2024-12-20 01:50:40|40986.5|40966.5|40989.6|40969.6|40991.5|40971.5|40986.5|40966.5|0
1734659450000|2024-12-20 01:50:50|40989|40969|40986.5|40966.5|40991.5|40971.5|40986.5|40966.5|0
1734659460000|2024-12-20 01:51:00|40987.1|40967.1|40996.5|40976.5|40996.5|40976.5|40987.1|40967.1|15
1734659470000|2024-12-20 01:51:10|40994.6|40974.6|40996.5|40976.5|40996.5|40976.5|40994|40974|2
1734659480000|2024-12-20 01:51:20|40998.3|40978.3|40999|40979|41000.8|40980.8|40998.3|40978.3|2
1734659490000|2024-12-20 01:51:30|40996.5|40976.5|40999|40979|41000.8|40980.8|40996.5|40976.5|8
1734659500000|2024-12-20 01:51:40|41000.8|40980.8|41001.5|40981.5|41001.5|40981.5|40996.5|40976.5|2
1734659510000|2024-12-20 01:51:50|40999.6|40979.6|40999|40979|40999.6|40979.6|40996.5|40976.5|0
1734659520000|2024-12-20 01:52:00|41000.8|40980.8|41009|40989|41009|40989|41000.8|40980.8|23
1734659530000|2024-12-20 01:52:10|41008.3|40988.3|41009.6|40989.6|41011.5|40991.5|41006.5|40986.5|6
1734659540000|2024-12-20 01:52:20|41010.8|40990.8|41006.5|40986.5|41011.5|40991.5|41004.6|40984.6|2
1734659550000|2024-12-20 01:52:30|41004.6|40984.6|41009|40989|41009|40989|41004|40984|2
1734659560000|2024-12-20 01:52:40|41011.5|40991.5|41009|40989|41011.5|40991.5|41006.5|40986.5|0
1734659570000|2024-12-20 01:52:50|41011.5|40991.5|41021.5|41001.5|41021.5|41001.5|41011.5|40991.5|16
1734659580000|2024-12-20 01:53:00|41026.5|41006.5|41026.5|41006.5|41030.8|41010.8|41026.5|41006.5|13
1734659590000|2024-12-20 01:53:10|41022.1|41002.1|41014|40994|41022.1|41002.1|41014|40994|1
1734659600000|2024-12-20 01:53:20|41012.1|40992.1|41011.5|40991.5|41012.1|40992.1|41011.5|40991.5|0
1734659610000|2024-12-20 01:53:30|41013.3|40993.3|41004|40984|41014|40994|41004|40984|3
1734659620000|2024-12-20 01:53:40|41003.3|40983.3|41004|40984|41004|40984|41001.5|40981.5|3
1734659630000|2024-12-20 01:53:50|41004.6|40984.6|41009|40989|41009|40989|41004.6|40984.6|0
1734659640000|2024-12-20 01:54:00|41007.1|40987.1|41009|40989|41009|40989|41006.5|40986.5|2
1734659650000|2024-12-20 01:54:10|41011.5|40991.5|41016.5|40996.5|41016.5|40996.5|41009|40989|18
1734659660000|2024-12-20 01:54:20|41014|40994|41024|41004|41024|41004|41014|40994|1
1734659670000|2024-12-20 01:54:30|41022.1|41002.1|41021.5|41001.5|41024|41004|41019|40999|14
1734659680000|2024-12-20 01:54:40|41023.3|41003.3|41019|40999|41024|41004|41016.5|40996.5|2
1734659690000|2024-12-20 01:54:50|41021.5|41001.5|41014|40994|41021.5|41001.5|41014|40994|9
1734659700000|2024-12-20 01:55:00|41011.5|40991.5|41009|40989|41011.5|40991.5|41009|40989|2
1734659710000|2024-12-20 01:55:10|41011.5|40991.5|41016.5|40996.5|41016.5|40996.5|41011.5|40991.5|16
1734659720000|2024-12-20 01:55:20|41018.3|40998.3|41016.5|40996.5|41019|40999|41016.5|40996.5|6
1734659730000|2024-12-20 01:55:30|41014.6|40994.6|41016.5|40996.5|41016.5|40996.5|41014|40994|3
1734659740000|2024-12-20 01:55:40|41014.6|40994.6|41014|40994|41016.5|40996.5|41014|40994|0
1734659750000|2024-12-20 01:55:50|41012.1|40992.1|41009|40989|41012.1|40992.1|41006.5|40986.5|2
1734659760000|2024-12-20 01:56:00|41007.1|40987.1|41002.1|40982.1|41007.1|40987.1|41002.1|40982.1|3
1734659770000|2024-12-20 01:56:10|41004.6|40984.6|41001.5|40981.5|41004.6|40984.6|41001.5|40981.5|1
1734659790000|2024-12-20 01:56:30|40999.6|40979.6|41001.5|40981.5|41001.5|40981.5|40999.6|40979.6|1
1734659800000|2024-12-20 01:56:40|40999.6|40979.6|41004|40984|41004|40984|40999.6|40979.6|1
1734659810000|2024-12-20 01:56:50|41002.1|40982.1|41006.5|40986.5|41006.5|40986.5|41001.5|40981.5|1
1734659820000|2024-12-20 01:57:00|41004|40984|41006.5|40986.5|41006.5|40986.5|41004|40984|1
1734659830000|2024-12-20 01:57:10|41008.4|40988.4|41011.5|40991.5|41011.5|40991.5|41008.4|40988.4|1
1734659840000|2024-12-20 01:57:20|41009.6|40989.6|41009|40989|41009.6|40989.6|41009|40989|0
1734659850000|2024-12-20 01:57:30|41007.1|40987.1|41002.1|40982.1|41007.1|40987.1|41002.1|40982.1|2
1734659860000|2024-12-20 01:57:40|41001.5|40981.5|41006.5|40986.5|41006.5|40986.5|40999|40979|8
1734659870000|2024-12-20 01:57:50|41009|40989|41009|40989|41009|40989|41009|40989|0
1734659880000|2024-12-20 01:58:00|41006.5|40986.5|41006.5|40986.5|41008.4|40988.4|41006.5|40986.5|1
1734659900000|2024-12-20 01:58:20|41004.6|40984.6|41001.5|40981.5|41004.6|40984.6|41001.5|40981.5|2
1734659910000|2024-12-20 01:58:30|41003.4|40983.4|41004|40984|41004|40984|41001.5|40981.5|2
1734659920000|2024-12-20 01:58:40|41002.1|40982.1|40999|40979|41002.1|40982.1|40999|40979|1
1734659930000|2024-12-20 01:58:50|41000.9|40980.9|40999|40979|41003.4|40983.4|40999|40979|1
1734659940000|2024-12-20 01:59:00|40996.5|40976.5|40999|40979|40999|40979|40996.5|40976.5|6
1734659950000|2024-12-20 01:59:10|40999.6|40979.6|40996.5|40976.5|40999.6|40979.6|40996.5|40976.5|4
1734659960000|2024-12-20 01:59:20|40998.4|40978.4|40999.6|40979.6|41001.5|40981.5|40996.5|40976.5|0
1734659970000|2024-12-20 01:59:30|40999|40979|40996.5|40976.5|40999|40979|40996.5|40976.5|0
1734659980000|2024-12-20 01:59:40|40998.4|40978.4|40996.5|40976.5|41001.5|40981.5|40996.5|40976.5|2
1734659990000|2024-12-20 01:59:50|40999|40979|41004|40984|41004|40984|40999|40979|5
1734660000000|2024-12-20 02:00:00|41002.1|40982.1|40998.4|40978.4|41004|40984|40994|40974|16
1734660010000|2024-12-20 02:00:10|40996.5|40976.5|41001.5|40981.5|41001.5|40981.5|40996.5|40976.5|1
1734660020000|2024-12-20 02:00:20|40999.6|40979.6|40991.5|40971.5|41001.5|40981.5|40991.5|40971.5|2
1734660030000|2024-12-20 02:00:30|40989|40969|40981.5|40961.5|40991.5|40971.5|40981.5|40961.5|1
1734660040000|2024-12-20 02:00:40|40983.4|40963.4|40993.4|40973.4|40993.4|40973.4|40981.5|40961.5|12
1734660050000|2024-12-20 02:00:50|40995.2|40975.2|40993.4|40973.4|40995.9|40975.9|40993.4|40973.4|4
1734660060000|2024-12-20 02:01:00|40995.2|40975.2|40989|40969|40995.2|40975.2|40987.1|40967.1|4
1734660070000|2024-12-20 02:01:10|40987.1|40967.1|40984|40964|40987.1|40967.1|40979|40959|7
1734660080000|2024-12-20 02:01:20|40985.9|40965.9|40986.5|40966.5|40989|40969|40984|40964|3
1734660090000|2024-12-20 02:01:30|40988.4|40968.4|40984|40964|40991.5|40971.5|40984|40964|9
1734660100000|2024-12-20 02:01:40|40982.1|40962.1|40975.9|40955.9|40982.1|40962.1|40974.6|40954.6|2
1734660110000|2024-12-20 02:01:50|40976.5|40956.5|40971.5|40951.5|40976.5|40956.5|40969.6|40949.6|1
1734660120000|2024-12-20 02:02:00|40974|40954|40981.5|40961.5|40981.5|40961.5|40974|40954|1
1734660130000|2024-12-20 02:02:10|40984|40964|40981.5|40961.5|40984|40964|40981.5|40961.5|1
1734660140000|2024-12-20 02:02:20|40983.4|40963.4|40981.5|40961.5|40984|40964|40979.7|40959.7|4
1734660150000|2024-12-20 02:02:30|40979.7|40959.7|40979.7|40959.7|40981.5|40961.5|40979|40959|3
1734660160000|2024-12-20 02:02:40|40980.9|40960.9|40976.5|40956.5|40981.5|40961.5|40976.5|40956.5|12
1734660170000|2024-12-20 02:02:50|40978.4|40958.4|40976.5|40956.5|40978.4|40958.4|40974|40954|1
1734660180000|2024-12-20 02:03:00|40974.7|40954.7|40975.9|40955.9|40978.4|40958.4|40974|40954|0
1734660190000|2024-12-20 02:03:10|40976.5|40956.5|40986.5|40966.5|40986.5|40966.5|40976.5|40956.5|3
1734660200000|2024-12-20 02:03:20|40984.7|40964.7|40986.5|40966.5|40989|40969|40984|40964|3
1734660210000|2024-12-20 02:03:30|40989|40969|40991.5|40971.5|40991.5|40971.5|40986.5|40966.5|3
1734660220000|2024-12-20 02:03:40|40994|40974|41001.5|40981.5|41001.5|40981.5|40994|40974|0
1734660230000|2024-12-20 02:03:50|41004|40984|40999|40979|41004|40984|40999|40979|5
1734660240000|2024-12-20 02:04:00|40997.2|40977.2|40996.5|40976.5|40999|40979|40996.5|40976.5|3
1734660250000|2024-12-20 02:04:10|40994.7|40974.7|40996.5|40976.5|40996.5|40976.5|40991.5|40971.5|6
1734660260000|2024-12-20 02:04:20|40998.4|40978.4|41003.4|40983.4|41005.9|40985.9|40996.5|40976.5|2
1734660270000|2024-12-20 02:04:30|41005.9|40985.9|41001.5|40981.5|41005.9|40985.9|41001.5|40981.5|1
1734660280000|2024-12-20 02:04:40|40999.7|40979.7|41004|40984|41004|40984|40999|40979|0
1734660290000|2024-12-20 02:04:50|41001.5|40981.5|40999|40979|41004|40984|40999|40979|1
1734660300000|2024-12-20 02:05:00|41000.9|40980.9|40999|40979|41001.5|40981.5|40999|40979|0
1734660310000|2024-12-20 02:05:10|41001.5|40981.5|41002.2|40982.2|41004|40984|40999|40979|2
1734660320000|2024-12-20 02:05:20|41001.5|40981.5|41004|40984|41005.9|40985.9|41001.5|40981.5|0
1734660330000|2024-12-20 02:05:30|41006.5|40986.5|41003.4|40983.4|41006.5|40986.5|41001.5|40981.5|0
1734660340000|2024-12-20 02:05:40|41001.5|40981.5|40999|40979|41001.5|40981.5|40999|40979|0
1734660350000|2024-12-20 02:05:50|41000.9|40980.9|41001.5|40981.5|41001.5|40981.5|40999|40979|1
1734660360000|2024-12-20 02:06:00|41004|40984|41001.5|40981.5|41006.5|40986.5|40999.7|40979.7|0
1734660370000|2024-12-20 02:06:10|40999.7|40979.7|40999|40979|41001.5|40981.5|40999|40979|0
1734660390000|2024-12-20 02:06:30|40996.5|40976.5|40994|40974|40997.2|40977.2|40994|40974|7
1734660400000|2024-12-20 02:06:40|40992.2|40972.2|40994|40974|40994|40974|40991.5|40971.5|0
1734660410000|2024-12-20 02:06:50|40992.2|40972.2|40991.5|40971.5|40994|40974|40991.5|40971.5|0
1734660420000|2024-12-20 02:07:00|40994|40974|40991.5|40971.5|40994|40974|40989|40969|3
1734660430000|2024-12-20 02:07:10|40989.7|40969.7|40991.5|40971.5|40991.5|40971.5|40989|40969|1
1734660440000|2024-12-20 02:07:20|40989.7|40969.7|40989|40969|40991.5|40971.5|40989|40969|4
1734660450000|2024-12-20 02:07:30|40990.9|40970.9|40986.5|40966.5|40991.5|40971.5|40986.5|40966.5|1
1734660460000|2024-12-20 02:07:40|40984|40964|40984|40964|40986.5|40966.5|40984|40964|0
1734660470000|2024-12-20 02:07:50|40985.9|40965.9|40984|40964|40986.5|40966.5|40984|40964|0
1734660480000|2024-12-20 02:08:00|40982.2|40962.2|40972.2|40952.2|40984|40964|40972.2|40952.2|6
1734660490000|2024-12-20 02:08:10|40971.5|40951.5|40964|40944|40971.5|40951.5|40964|40944|2
1734660500000|2024-12-20 02:08:20|40966.5|40946.5|40971.5|40951.5|40975.2|40955.2|40966.5|40946.5|16
1734660510000|2024-12-20 02:08:30|40974|40954|40971.5|40951.5|40976.5|40956.5|40971.5|40951.5|5
1734660520000|2024-12-20 02:08:40|40969.7|40949.7|40969|40949|40971.5|40951.5|40966.5|40946.5|2
1734660530000|2024-12-20 02:08:50|40966.5|40946.5|40971.5|40951.5|40971.5|40951.5|40966.5|40946.5|0
1734660540000|2024-12-20 02:09:00|40969.7|40949.7|40966.5|40946.5|40971.5|40951.5|40966.5|40946.5|2
1734660550000|2024-12-20 02:09:10|40964.7|40944.7|40963.4|40943.4|40964.7|40944.7|40961.5|40941.5|3
1734660560000|2024-12-20 02:09:20|40964|40944|40964|40944|40965.9|40945.9|40961.5|40941.5|0
1734660570000|2024-12-20 02:09:30|40961.5|40941.5|40964.7|40944.7|40966.5|40946.5|40961.5|40941.5|1
1734660580000|2024-12-20 02:09:40|40964|40944|40961.5|40941.5|40964|40944|40961.5|40941.5|1
1734660590000|2024-12-20 02:09:50|40959.7|40939.7|40956.5|40936.5|40959.7|40939.7|40956.5|40936.5|4
1734660600000|2024-12-20 02:10:00|40959|40939|40959.7|40939.7|40959.7|40939.7|40956.5|40936.5|9
1734660610000|2024-12-20 02:10:10|40961.5|40941.5|40959|40939|40961.5|40941.5|40959|40939|3
1734660620000|2024-12-20 02:10:20|40960.9|40940.9|40961.5|40941.5|40961.5|40941.5|40959|40939|0
1734660630000|2024-12-20 02:10:30|40964|40944|40965.9|40945.9|40965.9|40945.9|40964|40944|1
1734660640000|2024-12-20 02:10:40|40964|40944|40964|40944|40964|40944|40961.5|40941.5|2
1734660650000|2024-12-20 02:10:50|40964.7|40944.7|40966.5|40946.5|40966.5|40946.5|40964|40944|1
1734660660000|2024-12-20 02:11:00|40969|40949|40964.7|40944.7|40969|40949|40964.7|40944.7|3
1734660670000|2024-12-20 02:11:10|40964|40944|40964.7|40944.7|40966.5|40946.5|40964|40944|0
1734660680000|2024-12-20 02:11:20|40964|40944|40964|40944|40966.5|40946.5|40964|40944|0
1734660690000|2024-12-20 02:11:30|40965.9|40945.9|40961.5|40941.5|40965.9|40945.9|40961.5|40941.5|3
1734660700000|2024-12-20 02:11:40|40959.7|40939.7|40964|40944|40964|40944|40959.7|40939.7|7
1734660710000|2024-12-20 02:11:50|40962.2|40942.2|40966.5|40946.5|40966.5|40946.5|40961.5|40941.5|0
1734660720000|2024-12-20 02:12:00|40964|40944|40964.7|40944.7|40966.5|40946.5|40964|40944|2
1734660730000|2024-12-20 02:12:10|40965.9|40945.9|40965.9|40945.9|40966.5|40946.5|40964|40944|1
1734660740000|2024-12-20 02:12:20|40964.7|40944.7|40964|40944|40966.5|40946.5|40964|40944|0
1734660750000|2024-12-20 02:12:30|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|0
1734660760000|2024-12-20 02:12:40|40963.4|40943.4|40964|40944|40964|40944|40963.4|40943.4|1
1734660770000|2024-12-20 02:12:50|40965.9|40945.9|40966.5|40946.5|40969|40949|40964|40944|0
1734660780000|2024-12-20 02:13:00|40964.7|40944.7|40964|40944|40966.5|40946.5|40964|40944|2
1734660790000|2024-12-20 02:13:10|40964.7|40944.7|40961.5|40941.5|40964.7|40944.7|40961.5|40941.5|4
1734660800000|2024-12-20 02:13:20|40964|40944|40961.5|40941.5|40966.5|40946.5|40961.5|40941.5|3
1734660810000|2024-12-20 02:13:30|40964|40944|40959.7|40939.7|40964|40944|40959.7|40939.7|0
1734660820000|2024-12-20 02:13:40|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40956.5|40936.5|0
1734660830000|2024-12-20 02:13:50|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|4
1734660840000|2024-12-20 02:14:00|40965.3|40945.3|40969|40949|40969|40949|40964|40944|8
1734660850000|2024-12-20 02:14:10|40966.5|40946.5|40966.5|40946.5|40969|40949|40966.5|40946.5|3
1734660860000|2024-12-20 02:14:20|40967.2|40947.2|40966.5|40946.5|40969|40949|40966.5|40946.5|2
1734660870000|2024-12-20 02:14:30|40964.7|40944.7|40969|40949|40969|40949|40964|40944|1
1734660880000|2024-12-20 02:14:40|40966.5|40946.5|40964|40944|40966.5|40946.5|40961.5|40941.5|3
1734660890000|2024-12-20 02:14:50|40965.9|40945.9|40964|40944|40966.5|40946.5|40961.5|40941.5|1
1734660900000|2024-12-20 02:15:00|40966.5|40946.5|40961.5|40941.5|40966.5|40946.5|40961.5|40941.5|4
1734660910000|2024-12-20 02:15:10|40959.7|40939.7|40954|40934|40959.7|40939.7|40954|40934|4
1734660920000|2024-12-20 02:15:20|40952.2|40932.2|40949|40929|40952.2|40932.2|40949|40929|4
1734660940000|2024-12-20 02:15:40|40947.2|40927.2|40939.7|40919.7|40947.2|40927.2|40939.7|40919.7|6
1734660950000|2024-12-20 02:15:50|40941.5|40921.5|40943.4|40923.4|40943.4|40923.4|40941.5|40921.5|3
1734660960000|2024-12-20 02:16:00|40941.5|40921.5|40939|40919|40941.5|40921.5|40939|40919|14
1734660980000|2024-12-20 02:16:20|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|0
1734661000000|2024-12-20 02:16:40|40938.4|40918.4|40939|40919|40939|40919|40937.2|40917.2|2
1734661010000|2024-12-20 02:16:50|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|40936.5|40916.5|1
1734661030000|2024-12-20 02:17:10|40935.9|40915.9|40935.9|40915.9|40936.5|40916.5|40935.9|40915.9|6
1734661040000|2024-12-20 02:17:20|40934|40914|40934|40914|40934|40914|40934|40914|2
1734661050000|2024-12-20 02:17:30|40932.2|40912.2|40929|40909|40932.2|40912.2|40929|40909|0
1734661060000|2024-12-20 02:17:40|40927.2|40907.2|40929|40909|40929.7|40909.7|40927.2|40907.2|7
1734661070000|2024-12-20 02:17:50|40927.2|40907.2|40926.5|40906.5|40929|40909|40926.5|40906.5|0
1734661080000|2024-12-20 02:18:00|40924.7|40904.7|40926.5|40906.5|40926.5|40906.5|40924|40904|3
1734661090000|2024-12-20 02:18:10|40924.7|40904.7|40929|40909|40929|40909|40924.7|40904.7|0
1734661100000|2024-12-20 02:18:20|40926.5|40906.5|40926.5|40906.5|40929|40909|40926.5|40906.5|0
1734661110000|2024-12-20 02:18:30|40924.7|40904.7|40926.5|40906.5|40926.5|40906.5|40924|40904|0
1734661120000|2024-12-20 02:18:40|40926.6|40906.6|40926.6|40906.6|40929.1|40909.1|40926.6|40906.6|0
1734661140000|2024-12-20 02:19:00|40928.4|40908.4|40924.1|40904.1|40929.1|40909.1|40924.1|40904.1|1
1734661150000|2024-12-20 02:19:10|40926.6|40906.6|40924.1|40904.1|40926.6|40906.6|40924.1|40904.1|5
1734661160000|2024-12-20 02:19:20|40922.2|40902.2|40921.6|40901.6|40924.1|40904.1|40921.6|40901.6|2
1734661170000|2024-12-20 02:19:30|40922.2|40902.2|40919.1|40899.1|40924.1|40904.1|40919.1|40899.1|3
1734661190000|2024-12-20 02:19:50|40920.9|40900.9|40919.1|40899.1|40920.9|40900.9|40919.1|40899.1|2
1734661200000|2024-12-20 02:20:00|||||||||1
1734661210000|2024-12-20 02:20:10|||||||||2
1734661220000|2024-12-20 02:20:20|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|7
1734661230000|2024-12-20 02:20:30|40921.6|40901.6|40924.1|40904.1|40926.6|40906.6|40921.6|40901.6|1
1734661240000|2024-12-20 02:20:40|40926.6|40906.6|40925.9|40905.9|40926.6|40906.6|40921.6|40901.6|0
1734661250000|2024-12-20 02:20:50|40926.6|40906.6|40929.1|40909.1|40929.1|40909.1|40926.6|40906.6|2
1734661260000|2024-12-20 02:21:00|40926.6|40906.6|40934.1|40914.1|40935.9|40915.9|40926.6|40906.6|2
1734661270000|2024-12-20 02:21:10|40935.9|40915.9|40934.1|40914.1|40936.6|40916.6|40934.1|40914.1|0
1734661280000|2024-12-20 02:21:20|40936.6|40916.6|40939.1|40919.1|40939.1|40919.1|40934.1|40914.1|6
1734661290000|2024-12-20 02:21:30|40939.7|40919.7|40948.4|40928.4|40948.4|40928.4|40939.7|40919.7|5
1734661300000|2024-12-20 02:21:40|40950.9|40930.9|40950.9|40930.9|40950.9|40930.9|40950.9|40930.9|0
1734661310000|2024-12-20 02:21:50|40949.1|40929.1|40950.9|40930.9|40950.9|40930.9|40949.1|40929.1|1
1734661320000|2024-12-20 02:22:00|40953.4|40933.4|40954.1|40934.1|40954.1|40934.1|40953.4|40933.4|2
1734661330000|2024-12-20 02:22:10|40955.9|40935.9|40949.1|40929.1|40955.9|40935.9|40949.1|40929.1|0
1734661340000|2024-12-20 02:22:20|40947.2|40927.2|40946.6|40926.6|40947.2|40927.2|40946.6|40926.6|1
1734661360000|2024-12-20 02:22:40|40942.2|40922.2|40941.6|40921.6|40942.2|40922.2|40941.6|40921.6|3
1734661370000|2024-12-20 02:22:50|40939.7|40919.7|40939.1|40919.1|40941.6|40921.6|40939.1|40919.1|1
1734661380000|2024-12-20 02:23:00|40940.9|40920.9|40944.1|40924.1|40944.1|40924.1|40940.9|40920.9|3
1734661390000|2024-12-20 02:23:10|40944.7|40924.7|40944.7|40924.7|40946.6|40926.6|40944.7|40924.7|1
1734661400000|2024-12-20 02:23:20|40942.2|40922.2|40950.3|40930.3|40950.3|40930.3|40941.6|40921.6|4
1734661420000|2024-12-20 02:23:40|40950.9|40930.9|40951.6|40931.6|40951.6|40931.6|40950.9|40930.9|2
1734661430000|2024-12-20 02:23:50|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|1
1734661450000|2024-12-20 02:24:10|40950.9|40930.9|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|1
1734661480000|2024-12-20 02:24:40|40950.9|40930.9|40951.6|40931.6|40951.6|40931.6|40950.9|40930.9|0
1734661500000|2024-12-20 02:25:00|40953.4|40933.4|40966.6|40946.6|40966.6|40946.6|40953.4|40933.4|6
1734661510000|2024-12-20 02:25:10|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|0
1734661520000|2024-12-20 02:25:20|40969.1|40949.1|40969.1|40949.1|40971.6|40951.6|40966.6|40946.6|1
1734661530000|2024-12-20 02:25:30|40971.6|40951.6|40969.1|40949.1|40971.6|40951.6|40969.1|40949.1|1
1734661540000|2024-12-20 02:25:40|40967.2|40947.2|40971.6|40951.6|40971.6|40951.6|40966.6|40946.6|0
1734661560000|2024-12-20 02:26:00|40974.1|40954.1|40971.6|40951.6|40974.1|40954.1|40971.6|40951.6|3
1734661570000|2024-12-20 02:26:10|40973.4|40953.4|40976.6|40956.6|40976.6|40956.6|40973.4|40953.4|0
1734661580000|2024-12-20 02:26:20|40978.4|40958.4|40981.6|40961.6|40981.6|40961.6|40978.4|40958.4|0
1734661590000|2024-12-20 02:26:30|40979.1|40959.1|40984.7|40964.7|40984.7|40964.7|40979.1|40959.1|4
1734661600000|2024-12-20 02:26:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|1
1734661610000|2024-12-20 02:26:50|40981.6|40961.6|40979.1|40959.1|40981.6|40961.6|40979.1|40959.1|1
1734661620000|2024-12-20 02:27:00|40977.2|40957.2|40976.6|40956.6|40977.2|40957.2|40976.6|40956.6|0
1734661630000|2024-12-20 02:27:10|40970.9|40950.9|40964.1|40944.1|40970.9|40950.9|40964.1|40944.1|5
1734661640000|2024-12-20 02:27:20|||||||||1
1734661650000|2024-12-20 02:27:30|40961.6|40941.6|40964.1|40944.1|40964.1|40944.1|40961.6|40941.6|2
1734661660000|2024-12-20 02:27:40|40961.6|40941.6|40964.1|40944.1|40964.1|40944.1|40961.6|40941.6|2
1734661670000|2024-12-20 02:27:50|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|0
1734661680000|2024-12-20 02:28:00|40965.9|40945.9|40965.9|40945.9|40966.6|40946.6|40961.6|40941.6|0
1734661700000|2024-12-20 02:28:20|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|40969.1|40949.1|1
1734661710000|2024-12-20 02:28:30|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|40971.6|40951.6|0
1734661720000|2024-12-20 02:28:40|40973.4|40953.4|40971.6|40951.6|40973.4|40953.4|40971.6|40951.6|1
1734661750000|2024-12-20 02:29:10|40969.1|40949.1|40969.1|40949.1|40971.6|40951.6|40969.1|40949.1|0
1734661770000|2024-12-20 02:29:30|40971.6|40951.6|40974.1|40954.1|40976.6|40956.6|40969.1|40949.1|3
1734661780000|2024-12-20 02:29:40|40974.7|40954.7|40976.6|40956.6|40976.6|40956.6|40974.7|40954.7|1
1734661790000|2024-12-20 02:29:50|40979.1|40959.1|40976.6|40956.6|40979.1|40959.1|40976.6|40956.6|2
1734661800000|2024-12-20 02:30:00|40979.1|40959.1|40981.6|40961.6|40981.6|40961.6|40976.6|40956.6|3
1734661810000|2024-12-20 02:30:10|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40979.1|40959.1|4
1734661820000|2024-12-20 02:30:20|40984.1|40964.1|40984.1|40964.1|40986.6|40966.6|40984.1|40964.1|0
1734661830000|2024-12-20 02:30:30|40985.9|40965.9|40984.1|40964.1|40986.6|40966.6|40984.1|40964.1|1
1734661840000|2024-12-20 02:30:40|40982.2|40962.2|40986.6|40966.6|40986.6|40966.6|40981.6|40961.6|20
1734661850000|2024-12-20 02:30:50|40984.7|40964.7|40999.1|40979.1|41000.9|40980.9|40984.1|40964.1|20
1734661860000|2024-12-20 02:31:00|40996.6|40976.6|40998.4|40978.4|40999.1|40979.1|40996.6|40976.6|11
1734661870000|2024-12-20 02:31:10|40999.1|40979.1|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|3
1734661880000|2024-12-20 02:31:20|41003.4|40983.4|41004.1|40984.1|41004.1|40984.1|41001.6|40981.6|2
1734661890000|2024-12-20 02:31:30|41005.9|40985.9|41006.6|40986.6|41006.6|40986.6|41002.2|40982.2|0
1734661900000|2024-12-20 02:31:40|41007.2|40987.2|41006.6|40986.6|41007.2|40987.2|41006.6|40986.6|2
1734661910000|2024-12-20 02:31:50|41009.1|40989.1|41011.6|40991.6|41011.6|40991.6|41006.6|40986.6|2
1734661930000|2024-12-20 02:32:10|41006.6|40986.6|41007.2|40987.2|41009.1|40989.1|41006.6|40986.6|2
1734661940000|2024-12-20 02:32:20|41009.1|40989.1|41001.6|40981.6|41009.1|40989.1|40999.1|40979.1|1
1734661950000|2024-12-20 02:32:30|41003.4|40983.4|41004.1|40984.1|41004.1|40984.1|40999.7|40979.7|0
1734661960000|2024-12-20 02:32:40|41002.2|40982.2|40996.6|40976.6|41004.1|40984.1|40996.6|40976.6|2
1734661970000|2024-12-20 02:32:50|40994.1|40974.1|40999.1|40979.1|40999.1|40979.1|40994.1|40974.1|4
1734661980000|2024-12-20 02:33:00|41001.6|40981.6|41000.9|40980.9|41001.6|40981.6|40999.1|40979.1|0
1734661990000|2024-12-20 02:33:10|40999.7|40979.7|40991.6|40971.6|40999.7|40979.7|40989.7|40969.7|9
1734662000000|2024-12-20 02:33:20|40986.6|40966.6|40986.6|40966.6|40991.6|40971.6|40986.6|40966.6|4
1734662010000|2024-12-20 02:33:30|40987.2|40967.2|40989.1|40969.1|40991.6|40971.6|40986.6|40966.6|3
1734662020000|2024-12-20 02:33:40|40987.2|40967.2|40986.6|40966.6|40987.2|40967.2|40984.1|40964.1|6
1734662030000|2024-12-20 02:33:50|40984.1|40964.1|40981.6|40961.6|40986.6|40966.6|40981.6|40961.6|0
1734662040000|2024-12-20 02:34:00|40979.7|40959.7|40981.6|40961.6|40981.6|40961.6|40979.1|40959.1|2
1734662050000|2024-12-20 02:34:10|40979.1|40959.1|40976.6|40956.6|40981.6|40961.6|40976.6|40956.6|0
1734662060000|2024-12-20 02:34:20|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|0
1734662070000|2024-12-20 02:34:30|40971.6|40951.6|40971.6|40951.6|40974.1|40954.1|40971.6|40951.6|0
1734662080000|2024-12-20 02:34:40|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|0
1734662090000|2024-12-20 02:34:50|40973.4|40953.4|40984.1|40964.1|40984.1|40964.1|40973.4|40953.4|5
1734662100000|2024-12-20 02:35:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|2
1734662110000|2024-12-20 02:35:10|40989.1|40969.1|40989.1|40969.1|40991.6|40971.6|40989.1|40969.1|0
1734662120000|2024-12-20 02:35:20|40991|40971|40981.6|40961.6|40991.6|40971.6|40981.6|40961.6|2
1734662130000|2024-12-20 02:35:30|40984.1|40964.1|40984.7|40964.7|40986.6|40966.6|40984.1|40964.1|1
1734662140000|2024-12-20 02:35:40|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|1
1734662150000|2024-12-20 02:35:50|40989.1|40969.1|40984.1|40964.1|40989.1|40969.1|40984.1|40964.1|0
1734662160000|2024-12-20 02:36:00|40984.7|40964.7|40986.6|40966.6|40989.1|40969.1|40984.1|40964.1|1
1734662170000|2024-12-20 02:36:10|40989.1|40969.1|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|0
1734662180000|2024-12-20 02:36:20|40989.1|40969.1|40989.1|40969.1|40989.1|40969.1|40986.6|40966.6|0
1734662190000|2024-12-20 02:36:30|40991.6|40971.6|40991.6|40971.6|40991.6|40971.6|40991.6|40971.6|0
1734662200000|2024-12-20 02:36:40|40989.1|40969.1|40991.6|40971.6|40991.6|40971.6|40989.1|40969.1|0
1734662210000|2024-12-20 02:36:50|40993.5|40973.5|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|1
1734662220000|2024-12-20 02:37:00|40993.5|40973.5|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|1
1734662230000|2024-12-20 02:37:10|40995.3|40975.3|40996|40976|40996|40976|40993.5|40973.5|6
1734662240000|2024-12-20 02:37:20|40995.3|40975.3|40998.5|40978.5|40998.5|40978.5|40993.5|40973.5|4
1734662250000|2024-12-20 02:37:30|41000.3|40980.3|40999.1|40979.1|41004.1|40984.1|40999.1|40979.1|2
1734662260000|2024-12-20 02:37:40|||||||||3
1734662270000|2024-12-20 02:37:50|40996.6|40976.6|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|1
1734662280000|2024-12-20 02:38:00|40997.2|40977.2|40994.1|40974.1|40997.2|40977.2|40994.1|40974.1|4
1734662290000|2024-12-20 02:38:10|40994.7|40974.7|40994.1|40974.1|40996.6|40976.6|40991.6|40971.6|4
1734662300000|2024-12-20 02:38:20|40993.5|40973.5|40991.6|40971.6|40993.5|40973.5|40991.6|40971.6|0
1734662310000|2024-12-20 02:38:30|40994.1|40974.1|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|0
1734662320000|2024-12-20 02:38:40|40989.7|40969.7|40989.7|40969.7|40989.7|40969.7|40989.7|40969.7|1
1734662330000|2024-12-20 02:38:50|40991.6|40971.6|40991.6|40971.6|40991.6|40971.6|40989.1|40969.1|1
1734662340000|2024-12-20 02:39:00|40994.1|40974.1|40994.1|40974.1|40996.6|40976.6|40991.6|40971.6|2
1734662350000|2024-12-20 02:39:10|40991.6|40971.6|40989.1|40969.1|40991.6|40971.6|40989.1|40969.1|0
1734662360000|2024-12-20 02:39:20|40986.6|40966.6|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|1
1734662370000|2024-12-20 02:39:30|40986.6|40966.6|40984.1|40964.1|40986.6|40966.6|40984.1|40964.1|0
1734662380000|2024-12-20 02:39:40|||||||||2
1734662390000|2024-12-20 02:39:50|40982.2|40962.2|40984.1|40964.1|40984.1|40964.1|40981.6|40961.6|2
1734662400000|2024-12-20 02:40:00|40982.2|40962.2|40984.1|40964.1|40984.1|40964.1|40979.1|40959.1|3
1734662410000|2024-12-20 02:40:10|40986|40966|40991.6|40971.6|40991.6|40971.6|40986|40966|1
1734662430000|2024-12-20 02:40:30|40989.7|40969.7|40989.1|40969.1|40991.6|40971.6|40989.1|40969.1|1
1734662440000|2024-12-20 02:40:40|40991.6|40971.6|40991.6|40971.6|40994.1|40974.1|40989.1|40969.1|0
1734662450000|2024-12-20 02:40:50|40994.1|40974.1|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|0
1734662460000|2024-12-20 02:41:00|40994.1|40974.1|40994.1|40974.1|40994.1|40974.1|40991.6|40971.6|1
1734662470000|2024-12-20 02:41:10|40996|40976|40994.1|40974.1|40996.6|40976.6|40994.1|40974.1|3
1734662480000|2024-12-20 02:41:20|40993.5|40973.5|40989.1|40969.1|40994.1|40974.1|40989.1|40969.1|1
1734662490000|2024-12-20 02:41:30|40989.7|40969.7|40989.1|40969.1|40989.7|40969.7|40986.6|40966.6|0
1734662500000|2024-12-20 02:41:40|40987.2|40967.2|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|0
1734662510000|2024-12-20 02:41:50|40984.8|40964.8|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|1
1734662520000|2024-12-20 02:42:00|40984.1|40964.1|40989.1|40969.1|40989.1|40969.1|40984.1|40964.1|1
1734662530000|2024-12-20 02:42:10|40991.6|40971.6|40996.6|40976.6|40996.6|40976.6|40991.6|40971.6|0
1734662540000|2024-12-20 02:42:20|40994.1|40974.1|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|2
1734662550000|2024-12-20 02:42:30|40994.8|40974.8|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|0
1734662560000|2024-12-20 02:42:40|40994.1|40974.1|40994.1|40974.1|40996.6|40976.6|40994.1|40974.1|0
1734662580000|2024-12-20 02:43:00|40996|40976|40994.1|40974.1|40996|40976|40991.6|40971.6|1
1734662590000|2024-12-20 02:43:10|40996.6|40976.6|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|0
1734662600000|2024-12-20 02:43:20|40996|40976|40994.1|40974.1|40996.6|40976.6|40994.1|40974.1|0
1734662610000|2024-12-20 02:43:30|40992.3|40972.3|40994.1|40974.1|40996.6|40976.6|40991.6|40971.6|0
1734662620000|2024-12-20 02:43:40|40996.6|40976.6|40991.6|40971.6|40996.6|40976.6|40991.6|40971.6|1
1734662630000|2024-12-20 02:43:50|40993.5|40973.5|40996.6|40976.6|40996.6|40976.6|40993.5|40973.5|1
1734662640000|2024-12-20 02:44:00|40999.1|40979.1|41001.6|40981.6|41001.6|40981.6|40996.6|40976.6|6
1734662650000|2024-12-20 02:44:10|40999.1|40979.1|40999.1|40979.1|41001.6|40981.6|40996.6|40976.6|0
1734662660000|2024-12-20 02:44:20|41001.6|40981.6|40998.5|40978.5|41001.6|40981.6|40996.6|40976.6|1
1734662670000|2024-12-20 02:44:30|40999.1|40979.1|40994.1|40974.1|40999.1|40979.1|40994.1|40974.1|0
1734662680000|2024-12-20 02:44:40|40991.6|40971.6|40991.6|40971.6|40991.6|40971.6|40991.6|40971.6|0
1734662690000|2024-12-20 02:44:50|40994.1|40974.1|40989.1|40969.1|40994.1|40974.1|40989.1|40969.1|0
1734662700000|2024-12-20 02:45:00|||||||||2
1734662710000|2024-12-20 02:45:10|40987.3|40967.3|40991.6|40971.6|40991.6|40971.6|40986.6|40966.6|0
1734662720000|2024-12-20 02:45:20|40994.1|40974.1|40994.1|40974.1|40994.1|40974.1|40994.1|40974.1|0
1734662730000|2024-12-20 02:45:30|40996|40976|40999.1|40979.1|40999.1|40979.1|40994.1|40974.1|10
1734662740000|2024-12-20 02:45:40|41001|40981|40999.1|40979.1|41003.5|40983.5|40999.1|40979.1|2
1734662750000|2024-12-20 02:45:50|41001|40981|41001|40981|41001|40981|41001|40981|4
1734662760000|2024-12-20 02:46:00|41001.6|40981.6|41001.6|40981.6|41001.6|40981.6|41001.6|40981.6|2
1734662770000|2024-12-20 02:46:10|40999.8|40979.8|40999.8|40979.8|41001.6|40981.6|40999.1|40979.1|0
1734662780000|2024-12-20 02:46:20|40999.1|40979.1|40999.1|40979.1|40999.1|40979.1|40996.6|40976.6|0
1734662790000|2024-12-20 02:46:30|40997.3|40977.3|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|0
1734662800000|2024-12-20 02:46:40|40999.1|40979.1|40991.6|40971.6|40999.1|40979.1|40991.6|40971.6|1
1734662810000|2024-12-20 02:46:50|40993.5|40973.5|40991.6|40971.6|40994.1|40974.1|40991.6|40971.6|0
1734662820000|2024-12-20 02:47:00|40989.8|40969.8|40996|40976|40996|40976|40989.1|40969.1|12
1734662830000|2024-12-20 02:47:10|40996.6|40976.6|40998.5|40978.5|40998.5|40978.5|40996.6|40976.6|3
1734662840000|2024-12-20 02:47:20|40999.1|40979.1|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|3
1734662850000|2024-12-20 02:47:30|40998.5|40978.5|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|0
1734662860000|2024-12-20 02:47:40|40994.8|40974.8|40996.6|40976.6|40999.1|40979.1|40994.1|40974.1|1
1734662870000|2024-12-20 02:47:50|40994.1|40974.1|40996.6|40976.6|40996.6|40976.6|40994.1|40974.1|0
1734662880000|2024-12-20 02:48:00|40999.1|40979.1|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|0
1734662890000|2024-12-20 02:48:10|40994.8|40974.8|40996.6|40976.6|40999.1|40979.1|40994.1|40974.1|4
1734662900000|2024-12-20 02:48:20|40999.1|40979.1|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|0
1734662910000|2024-12-20 02:48:30|40994.1|40974.1|40994.1|40974.1|40996.6|40976.6|40994.1|40974.1|0
1734662920000|2024-12-20 02:48:40|40992.3|40972.3|40996.6|40976.6|40996.6|40976.6|40991.6|40971.6|6
1734662930000|2024-12-20 02:48:50|40998.5|40978.5|41006.6|40986.6|41006.6|40986.6|40998.5|40978.5|11
1734662940000|2024-12-20 02:49:00|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|3
1734662950000|2024-12-20 02:49:10|41007.3|40987.3|41011.6|40991.6|41011.6|40991.6|41006.6|40986.6|1
1734662970000|2024-12-20 02:49:30|41013.5|40993.5|41013.5|40993.5|41013.5|40993.5|41013.5|40993.5|2
1734662980000|2024-12-20 02:49:40|41014.1|40994.1|41016.6|40996.6|41016.6|40996.6|41014.1|40994.1|2
1734662990000|2024-12-20 02:49:50|41018.5|40998.5|41019.1|40999.1|41019.1|40999.1|41016.6|40996.6|0
1734663000000|2024-12-20 02:50:00|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41014.8|40994.8|0
1734663010000|2024-12-20 02:50:10|41019.1|40999.1|41016.6|40996.6|41021|41001|41016.6|40996.6|6
1734663020000|2024-12-20 02:50:20|41014.1|40994.1|41014.8|40994.8|41016.6|40996.6|41014.1|40994.1|0
1734663030000|2024-12-20 02:50:30|41014.1|40994.1|41016.6|40996.6|41016.6|40996.6|41014.1|40994.1|0
1734663040000|2024-12-20 02:50:40|41014.8|40994.8|41014.1|40994.1|41016.6|40996.6|41014.1|40994.1|0
1734663050000|2024-12-20 02:50:50|41012.3|40992.3|41011.6|40991.6|41013.5|40993.5|41011.6|40991.6|1
1734663060000|2024-12-20 02:51:00|||||||||1
1734663070000|2024-12-20 02:51:10|41012.3|40992.3|41014.1|40994.1|41014.1|40994.1|41012.3|40992.3|2
1734663080000|2024-12-20 02:51:20|41011.6|40991.6|41011|40991|41014.1|40994.1|41011|40991|0
1734663090000|2024-12-20 02:51:30|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|0
1734663100000|2024-12-20 02:51:40|41006.6|40986.6|41006.6|40986.6|41008.5|40988.5|41004.1|40984.1|2
1734663110000|2024-12-20 02:51:50|41006|40986|41004.1|40984.1|41006|40986|41004.1|40984.1|2
1734663120000|2024-12-20 02:52:00|41006|40986|41002.3|40982.3|41006.6|40986.6|41002.3|40982.3|2
1734663130000|2024-12-20 02:52:10|41004.1|40984.1|41002.3|40982.3|41004.1|40984.1|41002.3|40982.3|1
1734663140000|2024-12-20 02:52:20|41001.6|40981.6|41001.6|40981.6|41001.6|40981.6|41001.6|40981.6|1
1734663150000|2024-12-20 02:52:30|41003.5|40983.5|41006.6|40986.6|41008.5|40988.5|41001.6|40981.6|1
1734663160000|2024-12-20 02:52:40|41008.5|40988.5|41006.6|40986.6|41008.5|40988.5|41006.6|40986.6|0
1734663170000|2024-12-20 02:52:50|41004.8|40984.8|41001.6|40981.6|41006.6|40986.6|40999.1|40979.1|0
1734663180000|2024-12-20 02:53:00|40999.8|40979.8|40999.1|40979.1|40999.8|40979.8|40997.3|40977.3|0
1734663190000|2024-12-20 02:53:10|40998.5|40978.5|40998.5|40978.5|40999.1|40979.1|40996.6|40976.6|0
1734663200000|2024-12-20 02:53:20|40999.1|40979.1|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|1
1734663210000|2024-12-20 02:53:30|40998.5|40978.5|40996.6|40976.6|40999.1|40979.1|40996.6|40976.6|0
1734663220000|2024-12-20 02:53:40|40994.8|40974.8|40994.1|40974.1|40994.8|40974.8|40991.6|40971.6|3
1734663230000|2024-12-20 02:53:50|40992.3|40972.3|40992.3|40972.3|40994.1|40974.1|40992.3|40972.3|0
1734663240000|2024-12-20 02:54:00|40994.1|40974.1|40992.3|40972.3|40994.1|40974.1|40989.8|40969.8|2
1734663250000|2024-12-20 02:54:10|40994.1|40974.1|40990.4|40970.4|40994.1|40974.1|40989.8|40969.8|2
1734663260000|2024-12-20 02:54:20|40992.3|40972.3|40989.1|40969.1|40992.3|40972.3|40989.1|40969.1|1
1734663280000|2024-12-20 02:54:40|40987.3|40967.3|40989.1|40969.1|40991|40971|40986.6|40966.6|2
1734663290000|2024-12-20 02:54:50|40986.6|40966.6|40989.1|40969.1|40989.1|40969.1|40986.6|40966.6|1
1734663300000|2024-12-20 02:55:00|40987.3|40967.3|40986.6|40966.6|40989.1|40969.1|40986.6|40966.6|0
1734663310000|2024-12-20 02:55:10|40988.5|40968.5|40989.1|40969.1|40989.1|40969.1|40986.6|40966.6|0
1734663320000|2024-12-20 02:55:20|40987.3|40967.3|40988.5|40968.5|40989.1|40969.1|40986.6|40966.6|0
1734663330000|2024-12-20 02:55:30|40989.1|40969.1|40980.4|40960.4|40989.1|40969.1|40980.4|40960.4|4
1734663340000|2024-12-20 02:55:40|||||||||1
1734663350000|2024-12-20 02:55:50|40978.5|40958.5|40974.1|40954.1|40978.5|40958.5|40974.1|40954.1|15
1734663360000|2024-12-20 02:56:00|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|9
1734663370000|2024-12-20 02:56:10|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|40974.1|40954.1|1
1734663380000|2024-12-20 02:56:20|40972.3|40952.3|40969.1|40949.1|40972.3|40952.3|40969.1|40949.1|0
1734663390000|2024-12-20 02:56:30|||||||||4
1734663400000|2024-12-20 02:56:40|40971|40951|40971.6|40951.6|40973.5|40953.5|40971|40951|0
1734663410000|2024-12-20 02:56:50|40974.1|40954.1|40972.3|40952.3|40974.1|40954.1|40972.3|40952.3|0
1734663420000|2024-12-20 02:57:00|40971.6|40951.6|40976.6|40956.6|40976.6|40956.6|40971.6|40951.6|0
1734663440000|2024-12-20 02:57:20|40979.1|40959.1|40976.6|40956.6|40979.1|40959.1|40976.6|40956.6|5
1734663450000|2024-12-20 02:57:30|40978.5|40958.5|40979.1|40959.1|40979.1|40959.1|40978.5|40958.5|1
1734663460000|2024-12-20 02:57:40|40981.6|40961.6|40978.5|40958.5|40981.6|40961.6|40976.6|40956.6|0
1734663470000|2024-12-20 02:57:50|40976.6|40956.6|40976.6|40956.6|40979.1|40959.1|40976.6|40956.6|0
1734663480000|2024-12-20 02:58:00|40978.5|40958.5|40974.1|40954.1|40978.5|40958.5|40974.1|40954.1|2
1734663490000|2024-12-20 02:58:10|40976|40956|40976.7|40956.7|40976.7|40956.7|40976|40956|0
1734663500000|2024-12-20 02:58:20|40979.2|40959.2|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|1
1734663510000|2024-12-20 02:58:30|40983.5|40963.5|40981.7|40961.7|40984.2|40964.2|40981.7|40961.7|0
1734663520000|2024-12-20 02:58:40|40984.2|40964.2|40983.5|40963.5|40984.2|40964.2|40981.7|40961.7|1
1734663530000|2024-12-20 02:58:50|40981.7|40961.7|40984.2|40964.2|40984.2|40964.2|40981.7|40961.7|1
1734663540000|2024-12-20 02:59:00|40986.7|40966.7|40991.7|40971.7|40991.7|40971.7|40986.7|40966.7|1
1734663550000|2024-12-20 02:59:10|40993.5|40973.5|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|1
1734663560000|2024-12-20 02:59:20|40994.2|40974.2|40989.2|40969.2|40994.2|40974.2|40989.2|40969.2|0
1734663570000|2024-12-20 02:59:30|40987.3|40967.3|40989.2|40969.2|40991.7|40971.7|40987.3|40967.3|0
1734663580000|2024-12-20 02:59:40|40991.7|40971.7|40989.2|40969.2|40991.7|40971.7|40987.3|40967.3|0
1734663590000|2024-12-20 02:59:50|40986.7|40966.7|40989.2|40969.2|40991.7|40971.7|40986.7|40966.7|0
1734663600000|2024-12-20 03:00:00|40987.3|40967.3|40991.7|40971.7|40993.5|40973.5|40986.7|40966.7|3
1734663610000|2024-12-20 03:00:10|40994.2|40974.2|40994.2|40974.2|40996.7|40976.7|40991.7|40971.7|2
1734663620000|2024-12-20 03:00:20|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|0
1734663630000|2024-12-20 03:00:30|40997.3|40977.3|40999.2|40979.2|40999.2|40979.2|40997.3|40977.3|2
1734663640000|2024-12-20 03:00:40|||||||||1
1734663650000|2024-12-20 03:00:50|40997.3|40977.3|40998.5|40978.5|40999.2|40979.2|40996.7|40976.7|0
1734663660000|2024-12-20 03:01:00|40999.2|40979.2|40999.2|40979.2|41001.7|40981.7|40996.7|40976.7|1
1734663670000|2024-12-20 03:01:10|40997.3|40977.3|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|1
1734663680000|2024-12-20 03:01:20|40992.9|40972.9|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|4
1734663690000|2024-12-20 03:01:30|40993.5|40973.5|40994.2|40974.2|40994.2|40974.2|40993.5|40973.5|0
1734663700000|2024-12-20 03:01:40|40992.3|40972.3|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|0
1734663710000|2024-12-20 03:01:50|40996|40976|40996.7|40976.7|40996.7|40976.7|40996|40976|1
1734663720000|2024-12-20 03:02:00|40998.5|40978.5|40989.2|40969.2|40999.2|40979.2|40989.2|40969.2|2
1734663730000|2024-12-20 03:02:10|||||||||2
1734663740000|2024-12-20 03:02:20|40986.7|40966.7|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|0
1734663750000|2024-12-20 03:02:30|40990.4|40970.4|40994.2|40974.2|40994.2|40974.2|40989.2|40969.2|1
1734663760000|2024-12-20 03:02:40|40991.7|40971.7|40989.2|40969.2|40991.7|40971.7|40989.2|40969.2|0
1734663770000|2024-12-20 03:02:50|40986.7|40966.7|40987.3|40967.3|40989.2|40969.2|40986.7|40966.7|0
1734663780000|2024-12-20 03:03:00|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40986.7|40966.7|0
1734663790000|2024-12-20 03:03:10|40987.3|40967.3|40984.2|40964.2|40989.2|40969.2|40984.2|40964.2|1
1734663800000|2024-12-20 03:03:20|40986.7|40966.7|40981.7|40961.7|40986.7|40966.7|40981.7|40961.7|5
1734663810000|2024-12-20 03:03:30|40979.8|40959.8|40984.2|40964.2|40984.2|40964.2|40979.8|40959.8|3
1734663830000|2024-12-20 03:03:50|40986.7|40966.7|40991|40971|40991|40971|40986.7|40966.7|10
1734663840000|2024-12-20 03:04:00|40991.7|40971.7|40994.2|40974.2|40996|40976|40991.7|40971.7|8
1734663850000|2024-12-20 03:04:10|||||||||1
1734663860000|2024-12-20 03:04:20|40991.7|40971.7|40989.2|40969.2|40991.7|40971.7|40989.2|40969.2|2
1734663870000|2024-12-20 03:04:30|40987.3|40967.3|40984.2|40964.2|40987.3|40967.3|40984.2|40964.2|4
1734663880000|2024-12-20 03:04:40|40982.3|40962.3|40981.7|40961.7|40984.2|40964.2|40981.7|40961.7|3
1734663890000|2024-12-20 03:04:50|40979.2|40959.2|40979.8|40959.8|40981|40961|40979.2|40959.2|3
1734663900000|2024-12-20 03:05:00|40979.2|40959.2|40976.7|40956.7|40979.2|40959.2|40974.2|40954.2|3
1734663910000|2024-12-20 03:05:10|40974.2|40954.2|40974.8|40954.8|40976.7|40956.7|40974.2|40954.2|1
1734663920000|2024-12-20 03:05:20|40976|40956|40981|40961|40981|40961|40976|40956|8
1734663940000|2024-12-20 03:05:40|40979.2|40959.2|40979.8|40959.8|40981.7|40961.7|40979.2|40959.2|4
1734663950000|2024-12-20 03:05:50|40981.7|40961.7|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|0
1734663960000|2024-12-20 03:06:00|40976.7|40956.7|40976.7|40956.7|40980.4|40960.4|40976.7|40956.7|1
1734663970000|2024-12-20 03:06:10|40978.5|40958.5|40981.7|40961.7|40981.7|40961.7|40978.5|40958.5|1
1734663980000|2024-12-20 03:06:20|||||||||5
1734663990000|2024-12-20 03:06:30|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|40984.2|40964.2|0
1734664000000|2024-12-20 03:06:40|40981.7|40961.7|40979.2|40959.2|40983.5|40963.5|40979.2|40959.2|0
1734664010000|2024-12-20 03:06:50|40981|40961|40979.2|40959.2|40983.5|40963.5|40979.2|40959.2|6
1734664020000|2024-12-20 03:07:00|40981|40961|40981.7|40961.7|40984.2|40964.2|40981|40961|2
1734664030000|2024-12-20 03:07:10|40979.2|40959.2|40976.7|40956.7|40979.2|40959.2|40976.7|40956.7|0
1734664040000|2024-12-20 03:07:20|40977.3|40957.3|40976.7|40956.7|40979.2|40959.2|40974.8|40954.8|0
1734664050000|2024-12-20 03:07:30|40974.2|40954.2|40979.2|40959.2|40979.2|40959.2|40974.2|40954.2|0
1734664060000|2024-12-20 03:07:40|40981|40961|40983.5|40963.5|40983.5|40963.5|40981|40961|1
1734664070000|2024-12-20 03:07:50|40981.7|40961.7|40984.2|40964.2|40986.7|40966.7|40981|40961|0
1734664080000|2024-12-20 03:08:00|40986|40966|40989.2|40969.2|40989.2|40969.2|40984.2|40964.2|3
1734664090000|2024-12-20 03:08:10|40991.7|40971.7|40993.5|40973.5|40994.2|40974.2|40991.7|40971.7|0
1734664100000|2024-12-20 03:08:20|40994.2|40974.2|40998.5|40978.5|40998.5|40978.5|40994.2|40974.2|0
1734664110000|2024-12-20 03:08:30|40996.7|40976.7|40999.2|40979.2|40999.2|40979.2|40996.7|40976.7|0
1734664120000|2024-12-20 03:08:40|40997.3|40977.3|40994.2|40974.2|40997.3|40977.3|40994.2|40974.2|0
1734664130000|2024-12-20 03:08:50|40996|40976|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|3
1734664140000|2024-12-20 03:09:00|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40991.7|40971.7|0
1734664150000|2024-12-20 03:09:10|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664160000|2024-12-20 03:09:20|40996|40976|40994.2|40974.2|40999.2|40979.2|40994.2|40974.2|3
1734664170000|2024-12-20 03:09:30|40992.3|40972.3|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|0
1734664180000|2024-12-20 03:09:40|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664190000|2024-12-20 03:09:50|40992.3|40972.3|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|0
1734664200000|2024-12-20 03:10:00|||||||||1
1734664210000|2024-12-20 03:10:10|40991|40971|40989.2|40969.2|40991|40971|40989.2|40969.2|2
1734664220000|2024-12-20 03:10:20|40987.3|40967.3|40989.2|40969.2|40989.2|40969.2|40987.3|40967.3|1
1734664230000|2024-12-20 03:10:30|40991.7|40971.7|40993.5|40973.5|40993.5|40973.5|40991.7|40971.7|3
1734664240000|2024-12-20 03:10:40|40996|40976|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|0
1734664260000|2024-12-20 03:11:00|40994.2|40974.2|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664270000|2024-12-20 03:11:10|40996.7|40976.7|40996|40976|40996.7|40976.7|40994.2|40974.2|0
1734664280000|2024-12-20 03:11:20|40998.5|40978.5|40999.2|40979.2|40999.2|40979.2|40998.5|40978.5|0
1734664290000|2024-12-20 03:11:30|41001.7|40981.7|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|4
1734664300000|2024-12-20 03:11:40|41003.5|40983.5|41006.7|40986.7|41006.7|40986.7|41003.5|40983.5|3
1734664310000|2024-12-20 03:11:50|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|1
1734664320000|2024-12-20 03:12:00|41001.7|40981.7|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|0
1734664330000|2024-12-20 03:12:10|||||||||2
1734664340000|2024-12-20 03:12:20|40999.2|40979.2|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|2
1734664350000|2024-12-20 03:12:30|40996|40976|40994.2|40974.2|40996|40976|40991.7|40971.7|3
1734664360000|2024-12-20 03:12:40|40996|40976|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664370000|2024-12-20 03:12:50|40994.8|40974.8|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|1
1734664380000|2024-12-20 03:13:00|40990.5|40970.5|40989.2|40969.2|40990.5|40970.5|40989.2|40969.2|0
1734664390000|2024-12-20 03:13:10|40986.7|40966.7|40984.2|40964.2|40989.2|40969.2|40984.2|40964.2|0
1734664400000|2024-12-20 03:13:20|40986|40966|40989.2|40969.2|40989.2|40969.2|40986|40966|0
1734664410000|2024-12-20 03:13:30|40991|40971|40991.7|40971.7|40994.2|40974.2|40991|40971|0
1734664420000|2024-12-20 03:13:40|40994.2|40974.2|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|1
1734664440000|2024-12-20 03:14:00|40989.2|40969.2|40989.2|40969.2|40991|40971|40989.2|40969.2|0
1734664450000|2024-12-20 03:14:10|40991.7|40971.7|40993.5|40973.5|40993.5|40973.5|40991.7|40971.7|0
1734664460000|2024-12-20 03:14:20|40994.2|40974.2|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664470000|2024-12-20 03:14:30|40991.7|40971.7|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|2
1734664480000|2024-12-20 03:14:40|40989.8|40969.8|40989.2|40969.2|40991.7|40971.7|40989.2|40969.2|0
1734664500000|2024-12-20 03:15:00|40986.7|40966.7|40984.2|40964.2|40986.7|40966.7|40984.2|40964.2|1
1734664510000|2024-12-20 03:15:10|40981.7|40961.7|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|0
1734664520000|2024-12-20 03:15:20|40981.1|40961.1|40984.2|40964.2|40984.2|40964.2|40979.2|40959.2|1
1734664530000|2024-12-20 03:15:30|40986.7|40966.7|40989.2|40969.2|40989.2|40969.2|40986.7|40966.7|1
1734664540000|2024-12-20 03:15:40|40991.1|40971.1|40991.7|40971.7|40991.7|40971.7|40991.1|40971.1|0
1734664550000|2024-12-20 03:15:50|40993.6|40973.6|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|3
1734664560000|2024-12-20 03:16:00|40989.2|40969.2|40989.2|40969.2|40991.7|40971.7|40989.2|40969.2|0
1734664570000|2024-12-20 03:16:10|40986.7|40966.7|40989.2|40969.2|40989.2|40969.2|40984.8|40964.8|0
1734664580000|2024-12-20 03:16:20|40991.7|40971.7|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|0
1734664590000|2024-12-20 03:16:30|40994.2|40974.2|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|0
1734664600000|2024-12-20 03:16:40|40993.6|40973.6|40994.2|40974.2|40996.7|40976.7|40993.6|40973.6|0
1734664610000|2024-12-20 03:16:50|40991.7|40971.7|40994.8|40974.8|40996.7|40976.7|40991.7|40971.7|0
1734664620000|2024-12-20 03:17:00|40994.2|40974.2|40996.7|40976.7|40998.6|40978.6|40994.2|40974.2|1
1734664630000|2024-12-20 03:17:10|40999.2|40979.2|40998.6|40978.6|41001.7|40981.7|40996.7|40976.7|1
1734664640000|2024-12-20 03:17:20|40999.2|40979.2|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|1
1734664650000|2024-12-20 03:17:30|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|1
1734664660000|2024-12-20 03:17:40|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664670000|2024-12-20 03:17:50|40996.7|40976.7|40994.2|40974.2|40996.7|40976.7|40994.2|40974.2|0
1734664680000|2024-12-20 03:18:00|40994.8|40974.8|40991.7|40971.7|40996.7|40976.7|40991.7|40971.7|0
1734664690000|2024-12-20 03:18:10|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|0
1734664700000|2024-12-20 03:18:20|40991.7|40971.7|40989.8|40969.8|40991.7|40971.7|40989.8|40969.8|0
1734664710000|2024-12-20 03:18:30|40991.7|40971.7|40989.2|40969.2|40991.7|40971.7|40989.2|40969.2|0
1734664730000|2024-12-20 03:18:50|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|1
1734664740000|2024-12-20 03:19:00|40986.1|40966.1|40979.2|40959.2|40986.1|40966.1|40979.2|40959.2|13
1734664750000|2024-12-20 03:19:10|40981.1|40961.1|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|3
1734664760000|2024-12-20 03:19:20|40979.8|40959.8|40978.6|40958.6|40981.7|40961.7|40976.7|40956.7|2
1734664770000|2024-12-20 03:19:30|40979.2|40959.2|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|0
1734664780000|2024-12-20 03:19:40|40979.2|40959.2|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|1
1734664790000|2024-12-20 03:19:50|40979.8|40959.8|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|0
1734664800000|2024-12-20 03:20:00|40979.8|40959.8|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|0
1734664810000|2024-12-20 03:20:10|40981.1|40961.1|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|3
1734664820000|2024-12-20 03:20:20|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|40979.2|40959.2|0
1734664830000|2024-12-20 03:20:30|40981.1|40961.1|40981.7|40961.7|40981.7|40961.7|40979.2|40959.2|0
1734664840000|2024-12-20 03:20:40|40979.2|40959.2|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|1
1734664850000|2024-12-20 03:20:50|40977.3|40957.3|40976.7|40956.7|40979.2|40959.2|40976.7|40956.7|0
1734664860000|2024-12-20 03:21:00|40974.2|40954.2|40971.7|40951.7|40974.2|40954.2|40971.7|40951.7|2
1734664870000|2024-12-20 03:21:10|40966.7|40946.7|40964.2|40944.2|40966.7|40946.7|40964.2|40944.2|5
1734664880000|2024-12-20 03:21:20|40962.4|40942.4|40961.7|40941.7|40962.4|40942.4|40959.2|40939.2|3
1734664890000|2024-12-20 03:21:30|40959.2|40939.2|40959.2|40939.2|40961.7|40941.7|40956.7|40936.7|1
1734664900000|2024-12-20 03:21:40|40961.1|40941.1|40964.2|40944.2|40964.2|40944.2|40957.4|40937.4|0
1734664910000|2024-12-20 03:21:50|40961.7|40941.7|40959.2|40939.2|40964.2|40944.2|40959.2|40939.2|1
1734664920000|2024-12-20 03:22:00|40961.7|40941.7|40959.2|40939.2|40961.7|40941.7|40959.2|40939.2|0
1734664930000|2024-12-20 03:22:10|40961.1|40941.1|40961.7|40941.7|40961.7|40941.7|40961.1|40941.1|1
1734664940000|2024-12-20 03:22:20|40963.6|40943.6|40966.1|40946.1|40966.1|40946.1|40963.6|40943.6|2
1734664950000|2024-12-20 03:22:30|40967.9|40947.9|40971.1|40951.1|40973.6|40953.6|40967.9|40947.9|5
1734664960000|2024-12-20 03:22:40|40969.2|40949.2|40971.7|40951.7|40974.2|40954.2|40969.2|40949.2|0
1734664970000|2024-12-20 03:22:50|40969.2|40949.2|40974.2|40954.2|40974.2|40954.2|40969.2|40949.2|0
1734664980000|2024-12-20 03:23:00|40971.7|40951.7|40973.6|40953.6|40973.6|40953.6|40969.2|40949.2|1
1734664990000|2024-12-20 03:23:10|40971.7|40951.7|40969.2|40949.2|40971.7|40951.7|40969.2|40949.2|0
1734665010000|2024-12-20 03:23:30|40971.1|40951.1|40974.2|40954.2|40976.7|40956.7|40971.1|40951.1|1
1734665020000|2024-12-20 03:23:40|40973.6|40953.6|40974.2|40954.2|40974.2|40954.2|40971.7|40951.7|0
1734665030000|2024-12-20 03:23:50|40976.7|40956.7|40979.2|40959.2|40979.2|40959.2|40976.7|40956.7|1
1734665040000|2024-12-20 03:24:00|40977.4|40957.4|40981.7|40961.7|40981.7|40961.7|40977.4|40957.4|0
1734665050000|2024-12-20 03:24:10|40979.2|40959.2|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|0
1734665060000|2024-12-20 03:24:20|40981.7|40961.7|40984.2|40964.2|40984.2|40964.2|40979.2|40959.2|0
1734665070000|2024-12-20 03:24:30|40982.4|40962.4|40979.9|40959.9|40984.2|40964.2|40979.2|40959.2|0
1734665080000|2024-12-20 03:24:40|40981.7|40961.7|40979.2|40959.2|40981.7|40961.7|40979.2|40959.2|0
1734665090000|2024-12-20 03:24:50|40981.1|40961.1|40981.7|40961.7|40981.7|40961.7|40979.9|40959.9|1
1734665100000|2024-12-20 03:25:00|||||||||2
1734665120000|2024-12-20 03:25:20|||||||||2
1734665130000|2024-12-20 03:25:30|40983|40963|40986.7|40966.7|40986.7|40966.7|40983|40963|1
1734665140000|2024-12-20 03:25:40|40988.6|40968.6|40996.7|40976.7|40996.7|40976.7|40988.6|40968.6|4
1734665150000|2024-12-20 03:25:50|40997.4|40977.4|41003.6|40983.6|41004.2|40984.2|40997.4|40977.4|2
1734665160000|2024-12-20 03:26:00|41004.2|40984.2|41006.7|40986.7|41006.7|40986.7|41001.7|40981.7|4
1734665170000|2024-12-20 03:26:10|41009.2|40989.2|41009.2|40989.2|41011.7|40991.7|41006.7|40986.7|3
1734665180000|2024-12-20 03:26:20|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|41006.7|40986.7|4
1734665190000|2024-12-20 03:26:30|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|0
1734665210000|2024-12-20 03:26:50|41011.1|40991.1|41029.2|41009.2|41031.7|41011.7|41011.1|40991.1|26
1734665220000|2024-12-20 03:27:00|41027.4|41007.4|41024.2|41004.2|41029.2|41009.2|41024.2|41004.2|12
1734665230000|2024-12-20 03:27:10|41021.7|41001.7|41021.7|41001.7|41024.2|41004.2|41021.7|41001.7|9
1734665250000|2024-12-20 03:27:30|||||||||1
1734665260000|2024-12-20 03:27:40|41019.2|40999.2|41019.2|40999.2|41019.2|40999.2|41019.2|40999.2|1
1734665270000|2024-12-20 03:27:50|41021.7|41001.7|41016.7|40996.7|41021.7|41001.7|41016.7|40996.7|1
1734665280000|2024-12-20 03:28:00|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|41014.9|40994.9|1
1734665290000|2024-12-20 03:28:10|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|41014.2|40994.2|2
1734665300000|2024-12-20 03:28:20|41012.9|40992.9|41009.2|40989.2|41012.9|40992.9|41009.2|40989.2|2
1734665310000|2024-12-20 03:28:30|41011.7|40991.7|41011.7|40991.7|41011.7|40991.7|41006.7|40986.7|1
1734665320000|2024-12-20 03:28:40|41009.9|40989.9|41011.7|40991.7|41011.7|40991.7|41009.2|40989.2|1
1734665330000|2024-12-20 03:28:50|||||||||2
1734665340000|2024-12-20 03:29:00|41013.6|40993.6|41014.2|40994.2|41014.2|40994.2|41011.7|40991.7|0
1734665350000|2024-12-20 03:29:10|41011.7|40991.7|41021.7|41001.7|41021.7|41001.7|41011.7|40991.7|0
1734665360000|2024-12-20 03:29:20|41019.9|40999.9|41029.2|41009.2|41029.2|41009.2|41019.2|40999.2|5
1734665370000|2024-12-20 03:29:30|41031.1|41011.1|41031.7|41011.7|41034.2|41014.2|41029.9|41009.9|3
1734665380000|2024-12-20 03:29:40|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|41034.2|41014.2|4
1734665390000|2024-12-20 03:29:50|41031.7|41011.7|41031.7|41011.7|41036.7|41016.7|41031.7|41011.7|7
1734665400000|2024-12-20 03:30:00|41029.2|41009.2|41026.7|41006.7|41029.2|41009.2|41026.7|41006.7|2
1734665410000|2024-12-20 03:30:10|41023|41003|41021.7|41001.7|41023|41003|41021.7|41001.7|1
1734665440000|2024-12-20 03:30:40|41018|40998|41016.7|40996.7|41018|40998|41016.7|40996.7|2
1734665450000|2024-12-20 03:30:50|||||||||1
1734665470000|2024-12-20 03:31:10|41014.9|40994.9|41019.2|40999.2|41021.1|41001.1|41014.2|40994.2|6
1734665480000|2024-12-20 03:31:20|41021.7|41001.7|41021.7|41001.7|41021.7|41001.7|41018.6|40998.6|3
1734665490000|2024-12-20 03:31:30|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|4
1734665500000|2024-12-20 03:31:40|41022.4|41002.4|41026.7|41006.7|41026.7|41006.7|41021.7|41001.7|8
1734665510000|2024-12-20 03:31:50|41024.2|41004.2|41021.7|41001.7|41024.2|41004.2|41021.7|41001.7|5
1734665520000|2024-12-20 03:32:00|41019.2|40999.2|41008.6|40988.6|41019.2|40999.2|41008.6|40988.6|6
1734665530000|2024-12-20 03:32:10|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|41004.2|40984.2|0
1734665540000|2024-12-20 03:32:20|41002.4|40982.4|40997.4|40977.4|41002.4|40982.4|40997.4|40977.4|0
1734665550000|2024-12-20 03:32:30|40999.9|40979.9|41001.7|40981.7|41001.7|40981.7|40999.9|40979.9|2
1734665570000|2024-12-20 03:32:50|40999.9|40979.9|40999.2|40979.2|40999.9|40979.9|40999.2|40979.2|2
1734665580000|2024-12-20 03:33:00|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|3
1734665590000|2024-12-20 03:33:10|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|0
1734665600000|2024-12-20 03:33:20|40989.2|40969.2|40984.9|40964.9|40989.2|40969.2|40984.9|40964.9|1
1734665610000|2024-12-20 03:33:30|40986.7|40966.7|40984.2|40964.2|40986.7|40966.7|40983.6|40963.6|2
1734665620000|2024-12-20 03:33:40|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|2
1734665630000|2024-12-20 03:33:50|40981.1|40961.1|40976.7|40956.7|40981.7|40961.7|40976.7|40956.7|3
1734665640000|2024-12-20 03:34:00|||||||||2
1734665670000|2024-12-20 03:34:30|40974.2|40954.2|40976.7|40956.7|40976.7|40956.7|40974.2|40954.2|0
1734665680000|2024-12-20 03:34:40|40979.2|40959.2|40976.7|40956.7|40979.2|40959.2|40976.7|40956.7|3
1734665700000|2024-12-20 03:35:00|40974.2|40954.2|40969.2|40949.2|40974.2|40954.2|40969.2|40949.2|2
1734665710000|2024-12-20 03:35:10|40971.7|40951.7|40971.7|40951.7|40971.7|40951.7|40969.2|40949.2|1
1734665720000|2024-12-20 03:35:20|40969.9|40949.9|40971.7|40951.7|40971.7|40951.7|40969.2|40949.2|3
1734665730000|2024-12-20 03:35:30|40969.2|40949.2|40971.7|40951.7|40971.7|40951.7|40969.2|40949.2|0
1734665740000|2024-12-20 03:35:40|40971.1|40951.1|40969.2|40949.2|40971.7|40951.7|40969.2|40949.2|0
1734665750000|2024-12-20 03:35:50|40966.7|40946.7|40969.2|40949.2|40969.2|40949.2|40966.7|40946.7|0
1734665760000|2024-12-20 03:36:00|40966.7|40946.7|40966.7|40946.7|40966.7|40946.7|40966.7|40946.7|1
1734665780000|2024-12-20 03:36:20|40964.2|40944.2|40961.7|40941.7|40964.2|40944.2|40961.7|40941.7|1
1734665820000|2024-12-20 03:37:00|40959.9|40939.9|40956.7|40936.7|40959.9|40939.9|40956.7|40936.7|1
1734665830000|2024-12-20 03:37:10|40959.2|40939.2|40959.2|40939.2|40961.7|40941.7|40959.2|40939.2|0
1734665850000|2024-12-20 03:37:30|40957.4|40937.4|40951.7|40931.7|40957.4|40937.4|40951.7|40931.7|5
1734665870000|2024-12-20 03:37:50|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|40951.8|40931.8|0
1734665910000|2024-12-20 03:38:30|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|6
1734665920000|2024-12-20 03:38:40|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|2
1734665930000|2024-12-20 03:38:50|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|5
1734665940000|2024-12-20 03:39:00|40952.4|40932.4|40954.3|40934.3|40954.3|40934.3|40951.8|40931.8|1
1734665950000|2024-12-20 03:39:10|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|0
1734665960000|2024-12-20 03:39:20|40953.6|40933.6|40947.4|40927.4|40953.6|40933.6|40947.4|40927.4|1
1734665980000|2024-12-20 03:39:40|||||||||1
1734665990000|2024-12-20 03:39:50|40945.5|40925.5|40943|40923|40945.5|40925.5|40943|40923|0
1734666000000|2024-12-20 03:40:00|40941.2|40921.2|40947.4|40927.4|40947.4|40927.4|40937.4|40917.4|14
1734666010000|2024-12-20 03:40:10|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|2
1734666020000|2024-12-20 03:40:20|40946.8|40926.8|40944.9|40924.9|40946.8|40926.8|40944.9|40924.9|0
1734666030000|2024-12-20 03:40:30|40946.8|40926.8|40944.9|40924.9|40946.8|40926.8|40944.9|40924.9|0
1734666050000|2024-12-20 03:40:50|40942.4|40922.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|0
1734666070000|2024-12-20 03:41:10|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|0
1734666100000|2024-12-20 03:41:40|||||||||2
1734666110000|2024-12-20 03:41:50|40949.3|40929.3|40949.9|40929.9|40952.4|40932.4|40949.3|40929.3|0
1734666120000|2024-12-20 03:42:00|40952.4|40932.4|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|2
1734666130000|2024-12-20 03:42:10|40949.9|40929.9|40949.3|40929.3|40949.9|40929.9|40949.3|40929.3|0
1734666140000|2024-12-20 03:42:20|||||||||1
1734666150000|2024-12-20 03:42:30|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|1
1734666170000|2024-12-20 03:42:50|40944.3|40924.3|40946.8|40926.8|40946.8|40926.8|40944.3|40924.3|2
1734666180000|2024-12-20 03:43:00|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|1
1734666190000|2024-12-20 03:43:10|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|0
1734666200000|2024-12-20 03:43:20|40951.1|40931.1|40951.8|40931.8|40951.8|40931.8|40951.1|40931.1|2
1734666210000|2024-12-20 03:43:30|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|4
1734666220000|2024-12-20 03:43:40|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40956.8|40936.8|0
1734666230000|2024-12-20 03:43:50|40956.8|40936.8|40959.3|40939.3|40959.3|40939.3|40956.8|40936.8|0
1734666240000|2024-12-20 03:44:00|40956.8|40936.8|40951.8|40931.8|40956.8|40936.8|40949.3|40929.3|1
1734666250000|2024-12-20 03:44:10|40953.6|40933.6|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|0
1734666260000|2024-12-20 03:44:20|40953.6|40933.6|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|0
1734666270000|2024-12-20 03:44:30|40954.3|40934.3|40951.8|40931.8|40954.3|40934.3|40951.8|40931.8|0
1734666290000|2024-12-20 03:44:50|40949.3|40929.3|40949.3|40929.3|40949.3|40929.3|40947.4|40927.4|1
1734666300000|2024-12-20 03:45:00|40947.4|40927.4|40944.3|40924.3|40949.3|40929.3|40944.3|40924.3|2
1734666310000|2024-12-20 03:45:10|40946.8|40926.8|40944.3|40924.3|40946.8|40926.8|40944.3|40924.3|1
1734666320000|2024-12-20 03:45:20|40941.8|40921.8|40944.3|40924.3|40946.8|40926.8|40941.8|40921.8|0
1734666330000|2024-12-20 03:45:30|40946.8|40926.8|40946.1|40926.1|40946.8|40926.8|40944.3|40924.3|0
1734666340000|2024-12-20 03:45:40|40944.9|40924.9|40944.3|40924.3|40946.8|40926.8|40944.3|40924.3|2
1734666350000|2024-12-20 03:45:50|40946.8|40926.8|40944.9|40924.9|40946.8|40926.8|40944.3|40924.3|0
1734666360000|2024-12-20 03:46:00|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|40944.3|40924.3|0
1734666370000|2024-12-20 03:46:10|40943.6|40923.6|40941.1|40921.1|40943.6|40923.6|40941.1|40921.1|0
1734666380000|2024-12-20 03:46:20|40943.6|40923.6|40941.1|40921.1|40943.6|40923.6|40941.1|40921.1|0
1734666390000|2024-12-20 03:46:30|40939.3|40919.3|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|0
1734666400000|2024-12-20 03:46:40|40938.6|40918.6|40939.3|40919.3|40939.3|40919.3|40936.8|40916.8|0
1734666410000|2024-12-20 03:46:50|40941.1|40921.1|40936.8|40916.8|40941.8|40921.8|40936.8|40916.8|0
1734666420000|2024-12-20 03:47:00|40939.3|40919.3|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|0
1734666430000|2024-12-20 03:47:10|||||||||1
1734666440000|2024-12-20 03:47:20|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|3
1734666480000|2024-12-20 03:48:00|40939.3|40919.3|40939.3|40919.3|40941.8|40921.8|40939.3|40919.3|2
1734666490000|2024-12-20 03:48:10|40941.1|40921.1|40939.3|40919.3|40941.8|40921.8|40939.3|40919.3|0
1734666500000|2024-12-20 03:48:20|40941.8|40921.8|40939.3|40919.3|40941.8|40921.8|40939.3|40919.3|0
1734666510000|2024-12-20 03:48:30|40939.9|40919.9|40939.3|40919.3|40939.9|40919.9|40939.3|40919.3|7
1734666530000|2024-12-20 03:48:50|40936.8|40916.8|40931.8|40911.8|40936.8|40916.8|40931.8|40911.8|29
1734666540000|2024-12-20 03:49:00|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|3
1734666550000|2024-12-20 03:49:10|40931.8|40911.8|40929.3|40909.3|40931.8|40911.8|40924.3|40904.3|12
1734666560000|2024-12-20 03:49:20|40931.8|40911.8|40931.8|40911.8|40931.8|40911.8|40931.8|40911.8|1
1734666570000|2024-12-20 03:49:30|||||||||1
1734666580000|2024-12-20 03:49:40|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|0
1734666590000|2024-12-20 03:49:50|40936.1|40916.1|40936.8|40916.8|40936.8|40916.8|40934.3|40914.3|0
1734666600000|2024-12-20 03:50:00|40934.3|40914.3|40934.3|40914.3|40936.1|40916.1|40934.3|40914.3|0
1734666610000|2024-12-20 03:50:10|40936.1|40916.1|40936.1|40916.1|40936.8|40916.8|40934.3|40914.3|0
1734666620000|2024-12-20 03:50:20|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|40934.3|40914.3|0
1734666640000|2024-12-20 03:50:40|40936.1|40916.1|40939.3|40919.3|40939.3|40919.3|40934.3|40914.3|0
1734666650000|2024-12-20 03:50:50|40941.1|40921.1|40939.3|40919.3|40941.8|40921.8|40939.3|40919.3|0
1734666660000|2024-12-20 03:51:00|40936.8|40916.8|40939.3|40919.3|40941.8|40921.8|40936.8|40916.8|0
1734666670000|2024-12-20 03:51:10|40941.8|40921.8|40939.3|40919.3|40941.8|40921.8|40939.3|40919.3|0
1734666690000|2024-12-20 03:51:30|40941.1|40921.1|40939.9|40919.9|40941.8|40921.8|40939.9|40919.9|0
1734666700000|2024-12-20 03:51:40|40936.8|40916.8|40936.8|40916.8|40941.1|40921.1|40936.8|40916.8|0
1734666720000|2024-12-20 03:52:00|40938.6|40918.6|40941.8|40921.8|40941.8|40921.8|40938.6|40918.6|1
1734666780000|2024-12-20 03:53:00|40941.1|40921.1|40936.8|40916.8|40941.1|40921.1|40936.8|40916.8|1
1734666820000|2024-12-20 03:53:40|40939.3|40919.3|40939.3|40919.3|40939.3|40919.3|40939.3|40919.3|1
1734666830000|2024-12-20 03:53:50|40937.4|40917.4|40936.8|40916.8|40939.3|40919.3|40936.8|40916.8|0
1734666840000|2024-12-20 03:54:00|40938.6|40918.6|40939.3|40919.3|40941.1|40921.1|40936.8|40916.8|1
1734666850000|2024-12-20 03:54:10|40939.9|40919.9|40939.3|40919.3|40939.9|40919.9|40939.3|40919.3|0
1734666860000|2024-12-20 03:54:20|40941.8|40921.8|40941.8|40921.8|40941.8|40921.8|40939.9|40919.9|0
1734666900000|2024-12-20 03:55:00|40943.6|40923.6|40943.7|40923.7|40943.7|40923.7|40943.6|40923.6|3
1734666930000|2024-12-20 03:55:30|40946.8|40926.8|40949.3|40929.3|40951.2|40931.2|40946.8|40926.8|4
1734666940000|2024-12-20 03:55:40|40951.8|40931.8|40951.2|40931.2|40953.7|40933.7|40951.2|40931.2|1
1734666950000|2024-12-20 03:55:50|40953.7|40933.7|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|0
1734666960000|2024-12-20 03:56:00|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40951.8|40931.8|1
1734666970000|2024-12-20 03:56:10|40956.2|40936.2|40956.8|40936.8|40956.8|40936.8|40956.2|40936.2|0
1734667030000|2024-12-20 03:57:10|40954.3|40934.3|40954.3|40934.3|40954.3|40934.3|40951.8|40931.8|3
1734667040000|2024-12-20 03:57:20|40951.8|40931.8|40954.3|40934.3|40954.3|40934.3|40951.8|40931.8|0
1734667050000|2024-12-20 03:57:30|40952.4|40932.4|40954.3|40934.3|40954.3|40934.3|40951.8|40931.8|0
1734667060000|2024-12-20 03:57:40|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|40956.8|40936.8|1
1734667070000|2024-12-20 03:57:50|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|0
1734667080000|2024-12-20 03:58:00|40959.9|40939.9|40956.8|40936.8|40961.8|40941.8|40956.8|40936.8|0
1734667090000|2024-12-20 03:58:10|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40956.8|40936.8|1
1734667100000|2024-12-20 03:58:20|40957.4|40937.4|40956.8|40936.8|40957.4|40937.4|40956.8|40936.8|0
1734667110000|2024-12-20 03:58:30|40958.7|40938.7|40956.8|40936.8|40959.3|40939.3|40956.8|40936.8|0
1734667120000|2024-12-20 03:58:40|40958.7|40938.7|40958.7|40938.7|40959.3|40939.3|40956.8|40936.8|0
1734667130000|2024-12-20 03:58:50|40957.4|40937.4|40956.8|40936.8|40959.3|40939.3|40956.8|40936.8|0
1734667140000|2024-12-20 03:59:00|40959.3|40939.3|40959.3|40939.3|40961.8|40941.8|40959.3|40939.3|0
1734667150000|2024-12-20 03:59:10|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|40961.8|40941.8|0
1734667160000|2024-12-20 03:59:20|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|40959.3|40939.3|2
1734667170000|2024-12-20 03:59:30|40956.8|40936.8|40959.3|40939.3|40959.3|40939.3|40956.8|40936.8|0
1734667180000|2024-12-20 03:59:40|40956.8|40936.8|40959.3|40939.3|40959.3|40939.3|40956.8|40936.8|1
1734667190000|2024-12-20 03:59:50|40961.8|40941.8|40963.7|40943.7|40963.7|40943.7|40961.8|40941.8|10
1734667200000|2024-12-20 04:00:00|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|40964.3|40944.3|7
1734667210000|2024-12-20 04:00:10|40966.2|40946.2|40966.8|40946.8|40966.8|40946.8|40966.2|40946.2|1
1734667220000|2024-12-20 04:00:20|40968.7|40948.7|40969.3|40949.3|40969.3|40949.3|40968.7|40948.7|1
1734667230000|2024-12-20 04:00:30|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40969.3|40949.3|0
1734667250000|2024-12-20 04:00:50|40973.7|40953.7|40971.8|40951.8|40974.3|40954.3|40971.8|40951.8|2
1734667260000|2024-12-20 04:01:00|40973.7|40953.7|40974.3|40954.3|40974.3|40954.3|40971.8|40951.8|0
1734667270000|2024-12-20 04:01:10|40976.2|40956.2|40974.3|40954.3|40976.2|40956.2|40974.3|40954.3|1
1734667280000|2024-12-20 04:01:20|40971.8|40951.8|40962.5|40942.5|40971.8|40951.8|40962.5|40942.5|1
1734667290000|2024-12-20 04:01:30|||||||||1
1734667310000|2024-12-20 04:01:50|40965|40945|40965|40945|40965|40945|40965|40945|0
1734667320000|2024-12-20 04:02:00|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|0
1734667330000|2024-12-20 04:02:10|40963.1|40943.1|40966.8|40946.8|40966.8|40946.8|40963.1|40943.1|1
1734667350000|2024-12-20 04:02:30|40969.3|40949.3|40969.3|40949.3|40971.8|40951.8|40969.3|40949.3|1
1734667360000|2024-12-20 04:02:40|40971.8|40951.8|40976.2|40956.2|40976.2|40956.2|40971.8|40951.8|2
1734667370000|2024-12-20 04:02:50|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|40974.3|40954.3|1
1734667380000|2024-12-20 04:03:00|40976.8|40956.8|40979.3|40959.3|40979.3|40959.3|40976.8|40956.8|1
1734667390000|2024-12-20 04:03:10|40976.8|40956.8|40979.3|40959.3|40979.3|40959.3|40976.8|40956.8|0
1734667400000|2024-12-20 04:03:20|40977.5|40957.5|40979.3|40959.3|40979.3|40959.3|40976.8|40956.8|0
1734667420000|2024-12-20 04:03:40|40981.8|40961.8|40985.5|40965.5|40985.5|40965.5|40981.8|40961.8|4
1734667430000|2024-12-20 04:03:50|40989.2|40969.2|40991.2|40971.2|40991.2|40971.2|40989.2|40969.2|0
1734667460000|2024-12-20 04:04:20|40991.8|40971.8|40991.8|40971.8|40991.8|40971.8|40990|40970|1
1734667470000|2024-12-20 04:04:30|40994.3|40974.3|40991.8|40971.8|40994.3|40974.3|40991.8|40971.8|0
1734667480000|2024-12-20 04:04:40|40994.3|40974.3|40994.3|40974.3|40994.3|40974.3|40991.8|40971.8|0
1734667490000|2024-12-20 04:04:50|40996.2|40976.2|41001.8|40981.8|41001.8|40981.8|40996.2|40976.2|0
1734667500000|2024-12-20 04:05:00|41000|40980|41004.3|40984.3|41004.3|40984.3|40999.3|40979.3|1
1734667510000|2024-12-20 04:05:10|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|1
1734667520000|2024-12-20 04:05:20|41007.5|40987.5|41009.3|40989.3|41009.3|40989.3|41007.5|40987.5|0
1734667530000|2024-12-20 04:05:30|41006.8|40986.8|41004.3|40984.3|41009.3|40989.3|41004.3|40984.3|0
1734667540000|2024-12-20 04:05:40|41006.8|40986.8|41006.8|40986.8|41009.3|40989.3|41006.8|40986.8|0
1734667550000|2024-12-20 04:05:50|41008.7|40988.7|41009.3|40989.3|41009.3|40989.3|41008.7|40988.7|0
1734667560000|2024-12-20 04:06:00|41008.7|40988.7|41009.3|40989.3|41009.3|40989.3|41008.7|40988.7|0
1734667570000|2024-12-20 04:06:10|41006.8|40986.8|41009.3|40989.3|41009.3|40989.3|41006.8|40986.8|0
1734667580000|2024-12-20 04:06:20|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|3
1734667590000|2024-12-20 04:06:30|41013|40993|41013.7|40993.7|41013.7|40993.7|41013|40993|0
1734667600000|2024-12-20 04:06:40|41015.5|40995.5|41020|41000|41020|41000|41015.5|40995.5|4
1734667610000|2024-12-20 04:06:50|41022.5|41002.5|41021.8|41001.8|41024.3|41004.3|41021.8|41001.8|1
1734667620000|2024-12-20 04:07:00|41023.7|41003.7|41024.3|41004.3|41024.3|41004.3|41023.7|41003.7|2
1734667630000|2024-12-20 04:07:10|41021.8|41001.8|41021.2|41001.2|41021.8|41001.8|41020|41000|1
1734667640000|2024-12-20 04:07:20|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|41021.8|41001.8|0
1734667660000|2024-12-20 04:07:40|41022.5|41002.5|41021.8|41001.8|41024.3|41004.3|41021.8|41001.8|2
1734667670000|2024-12-20 04:07:50|41020|41000|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|0
1734667700000|2024-12-20 04:08:20|41017.5|40997.5|41016.8|40996.8|41017.5|40997.5|41015|40995|3
1734667710000|2024-12-20 04:08:30|41014.3|40994.3|41014.3|40994.3|41016.8|40996.8|41014.3|40994.3|0
1734667730000|2024-12-20 04:08:50|41013.7|40993.7|41014.3|40994.3|41014.3|40994.3|41011.8|40991.8|0
1734667750000|2024-12-20 04:09:10|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|0
1734667760000|2024-12-20 04:09:20|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|0
1734667780000|2024-12-20 04:09:40|41012.5|40992.5|41011.8|40991.8|41012.5|40992.5|41011.8|40991.8|3
1734667790000|2024-12-20 04:09:50|41014.3|40994.3|41015|40995|41015|40995|41014.3|40994.3|1
1734667800000|2024-12-20 04:10:00|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|41016.8|40996.8|2
1734667820000|2024-12-20 04:10:20|||||||||1
1734667840000|2024-12-20 04:10:40|41019.3|40999.3|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|1
1734667890000|2024-12-20 04:11:30|41021.2|41001.2|41021.8|41001.8|41021.8|41001.8|41019.3|40999.3|1
1734667930000|2024-12-20 04:12:10|41020|41000|41020|41000|41020|41000|41020|41000|1
1734667940000|2024-12-20 04:12:20|41017.5|40997.5|41016.8|40996.8|41019.3|40999.3|41016.8|40996.8|0
1734667970000|2024-12-20 04:12:50|||||||||1
1734667980000|2024-12-20 04:13:00|41015|40995|41014.3|40994.3|41015|40995|41014.3|40994.3|3
1734668020000|2024-12-20 04:13:40|41016.2|40996.2|41016.8|40996.8|41016.8|40996.8|41016.2|40996.2|0
1734668030000|2024-12-20 04:13:50|41015|40995|41014.3|40994.3|41015|40995|41014.3|40994.3|3
1734668040000|2024-12-20 04:14:00|41011.8|40991.8|41016.8|40996.8|41016.8|40996.8|41011.8|40991.8|0
1734668060000|2024-12-20 04:14:20|||||||||1
1734668070000|2024-12-20 04:14:30|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|41014.3|40994.3|0
1734668090000|2024-12-20 04:14:50|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|1
1734668100000|2024-12-20 04:15:00|41014.3|40994.3|41011.8|40991.8|41014.3|40994.3|41011.8|40991.8|0
1734668110000|2024-12-20 04:15:10|||||||||5
1734668130000|2024-12-20 04:15:30|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|41006.8|40986.8|3
1734668140000|2024-12-20 04:15:40|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|2
1734668160000|2024-12-20 04:16:00|||||||||1
1734668190000|2024-12-20 04:16:30|41001.8|40981.8|40999.3|40979.3|41001.8|40981.8|40999.3|40979.3|2
1734668240000|2024-12-20 04:17:20|40996.8|40976.8|40996.2|40976.2|40996.8|40976.8|40996.2|40976.2|7
1734668260000|2024-12-20 04:17:40|40994.4|40974.4|40996.2|40976.2|40996.2|40976.2|40993.7|40973.7|0
1734668270000|2024-12-20 04:17:50|40993.7|40973.7|40993.7|40973.7|40996.2|40976.2|40993.7|40973.7|1
1734668280000|2024-12-20 04:18:00|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|0
1734668310000|2024-12-20 04:18:30|40990|40970|40989.4|40969.4|40990|40970|40989.4|40969.4|4
1734668320000|2024-12-20 04:18:40|40991.9|40971.9|40989.4|40969.4|40991.9|40971.9|40989.4|40969.4|0
1734668330000|2024-12-20 04:18:50|40991.2|40971.2|40991.9|40971.9|40991.9|40971.9|40991.2|40971.2|0
1734668340000|2024-12-20 04:19:00|40994.4|40974.4|40993.7|40973.7|40994.4|40974.4|40993.7|40973.7|2
1734668360000|2024-12-20 04:19:20|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|0
1734668370000|2024-12-20 04:19:30|40989.4|40969.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|0
1734668380000|2024-12-20 04:19:40|40990|40970|40990|40970|40990|40970|40990|40970|0
1734668390000|2024-12-20 04:19:50|40989.4|40969.4|40994.4|40974.4|40994.4|40974.4|40989.4|40969.4|1
1734668400000|2024-12-20 04:20:00|40991.9|40971.9|40994.4|40974.4|40994.4|40974.4|40991.9|40971.9|0
1734668420000|2024-12-20 04:20:20|40992.5|40972.5|40994.4|40974.4|40994.4|40974.4|40992.5|40972.5|2
1734668430000|2024-12-20 04:20:30|40996.2|40976.2|40996.9|40976.9|40996.9|40976.9|40995|40975|0
1734668440000|2024-12-20 04:20:40|40998.7|40978.7|40997.5|40977.5|40999.4|40979.4|40997.5|40977.5|0
1734668450000|2024-12-20 04:20:50|40996.9|40976.9|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734668460000|2024-12-20 04:21:00|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|0
1734668470000|2024-12-20 04:21:10|40997.5|40977.5|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|1
1734668500000|2024-12-20 04:21:40|40997.5|40977.5|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734668510000|2024-12-20 04:21:50|40996.9|40976.9|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734668520000|2024-12-20 04:22:00|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|1
1734668550000|2024-12-20 04:22:30|40996.9|40976.9|40991.9|40971.9|40996.9|40976.9|40991.9|40971.9|4
1734668580000|2024-12-20 04:23:00|40989.4|40969.4|40989.4|40969.4|40989.4|40969.4|40989.4|40969.4|0
1734668620000|2024-12-20 04:23:40|40991.9|40971.9|40994.4|40974.4|40994.4|40974.4|40991.9|40971.9|1
1734668660000|2024-12-20 04:24:20|40991.9|40971.9|40994.4|40974.4|40994.4|40974.4|40991.9|40971.9|0
1734668690000|2024-12-20 04:24:50|40991.9|40971.9|40994.4|40974.4|40994.4|40974.4|40991.9|40971.9|1
1734668700000|2024-12-20 04:25:00|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|1
1734668710000|2024-12-20 04:25:10|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|0
1734668750000|2024-12-20 04:25:50|40996.9|40976.9|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734668780000|2024-12-20 04:26:20|||||||||2
1734668850000|2024-12-20 04:27:30|41001.2|40981.2|41004.4|40984.4|41004.4|40984.4|41001.2|40981.2|1
1734668890000|2024-12-20 04:28:10|41006.2|40986.2|41004.4|40984.4|41006.2|40986.2|41004.4|40984.4|0
1734668900000|2024-12-20 04:28:20|41006.9|40986.9|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|0
1734668910000|2024-12-20 04:28:30|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|2
1734668930000|2024-12-20 04:28:50|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|1
1734668940000|2024-12-20 04:29:00|40999.4|40979.4|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|9
1734668970000|2024-12-20 04:29:30|40995|40975|40994.4|40974.4|40995|40975|40994.4|40974.4|0
1734668990000|2024-12-20 04:29:50|40991.9|40971.9|40989.4|40969.4|40991.9|40971.9|40989.4|40969.4|5
1734669000000|2024-12-20 04:30:00|40991.2|40971.2|40989.4|40969.4|40991.2|40971.2|40989.4|40969.4|0
1734669010000|2024-12-20 04:30:10|40991.2|40971.2|40986.9|40966.9|40991.2|40971.2|40986.9|40966.9|0
1734669030000|2024-12-20 04:30:30|40985|40965|40985|40965|40985|40965|40985|40965|3
1734669040000|2024-12-20 04:30:40|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|3
1734669050000|2024-12-20 04:30:50|40989.4|40969.4|40993.7|40973.7|40993.7|40973.7|40989.4|40969.4|0
1734669060000|2024-12-20 04:31:00|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|0
1734669070000|2024-12-20 04:31:10|40995|40975|40996.9|40976.9|40996.9|40976.9|40994.4|40974.4|0
1734669080000|2024-12-20 04:31:20|40997.5|40977.5|40999.4|40979.4|40999.4|40979.4|40997.5|40977.5|0
1734669090000|2024-12-20 04:31:30|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|40999.4|40979.4|0
1734669130000|2024-12-20 04:32:10|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|2
1734669140000|2024-12-20 04:32:20|40997.5|40977.5|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734669170000|2024-12-20 04:32:50|40996.9|40976.9|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|0
1734669210000|2024-12-20 04:33:30|41000|40980|40999.4|40979.4|41000|40980|40999.4|40979.4|0
1734669220000|2024-12-20 04:33:40|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1734669230000|2024-12-20 04:33:50|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|0
1734669240000|2024-12-20 04:34:00|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1734669250000|2024-12-20 04:34:10|||||||||4
1734669270000|2024-12-20 04:34:30|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|0
1734669290000|2024-12-20 04:34:50|40999.4|40979.4|41001.9|40981.9|41001.9|40981.9|40999.4|40979.4|0
1734669320000|2024-12-20 04:35:20|41000|40980|40999.4|40979.4|41000|40980|40999.4|40979.4|0
1734669350000|2024-12-20 04:35:50|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|1
1734669400000|2024-12-20 04:36:40|40998.8|40978.8|40996.9|40976.9|40998.8|40978.8|40996.9|40976.9|0
1734669410000|2024-12-20 04:36:50|40997.5|40977.5|40999.4|40979.4|40999.4|40979.4|40997.5|40977.5|0
1734669420000|2024-12-20 04:37:00|41001.9|40981.9|41001.9|40981.9|41003.8|40983.8|41001.9|40981.9|1
1734669430000|2024-12-20 04:37:10|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41001.9|40981.9|0
1734669440000|2024-12-20 04:37:20|41001.9|40981.9|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|0
1734669520000|2024-12-20 04:38:40|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|1
1734669540000|2024-12-20 04:39:00|||||||||1
1734669610000|2024-12-20 04:40:10|41006.3|40986.3|41006.9|40986.9|41006.9|40986.9|41006.3|40986.3|5
1734669620000|2024-12-20 04:40:20|41005.1|40985.1|41004.4|40984.4|41005.1|40985.1|41004.4|40984.4|0
1734669650000|2024-12-20 04:40:50|41003.8|40983.8|41004.4|40984.4|41006.9|40986.9|41003.8|40983.8|0
1734669660000|2024-12-20 04:41:00|41006.3|40986.3|41006.9|40986.9|41006.9|40986.9|41006.3|40986.3|0
1734669670000|2024-12-20 04:41:10|41006.3|40986.3|41004.4|40984.4|41006.3|40986.3|41004.4|40984.4|2
1734669680000|2024-12-20 04:41:20|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|0
1734669700000|2024-12-20 04:41:40|41000.1|40980.1|40999.4|40979.4|41000.1|40980.1|40999.4|40979.4|0
1734669710000|2024-12-20 04:41:50|41001.3|40981.3|41001.9|40981.9|41001.9|40981.9|41001.3|40981.3|1
1734669720000|2024-12-20 04:42:00|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|1
1734669730000|2024-12-20 04:42:10|41006.3|40986.3|41006.9|40986.9|41006.9|40986.9|41006.3|40986.3|7
1734669740000|2024-12-20 04:42:20|41011.3|40991.3|41011.9|40991.9|41011.9|40991.9|41009.4|40989.4|3
1734669750000|2024-12-20 04:42:30|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41009.4|40989.4|2
1734669780000|2024-12-20 04:43:00|41010.7|40990.7|41012.6|40992.6|41012.6|40992.6|41010.7|40990.7|1
1734669800000|2024-12-20 04:43:20|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1734669810000|2024-12-20 04:43:30|||||||||2
1734669820000|2024-12-20 04:43:40|41012.6|40992.6|41009.4|40989.4|41012.6|40992.6|41009.4|40989.4|6
1734669830000|2024-12-20 04:43:50|41011.9|40991.9|41011.9|40991.9|41014.4|40994.4|41011.9|40991.9|0
1734669840000|2024-12-20 04:44:00|41013.8|40993.8|41014.4|40994.4|41014.4|40994.4|41013.8|40993.8|0
1734669870000|2024-12-20 04:44:30|||||||||2
1734669890000|2024-12-20 04:44:50|41011.9|40991.9|41015.6|40995.6|41015.6|40995.6|41011.9|40991.9|2
1734669900000|2024-12-20 04:45:00|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|0
1734669930000|2024-12-20 04:45:30|||||||||1
1734669940000|2024-12-20 04:45:40|||||||||2
1734669950000|2024-12-20 04:45:50|41014.4|40994.4|41011.9|40991.9|41014.4|40994.4|41011.9|40991.9|0
1734669970000|2024-12-20 04:46:10|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1734669980000|2024-12-20 04:46:20|41009.4|40989.4|41009.4|40989.4|41009.4|40989.4|41009.4|40989.4|0
1734670010000|2024-12-20 04:46:50|41008.8|40988.8|41006.9|40986.9|41008.8|40988.8|41006.9|40986.9|0
1734670020000|2024-12-20 04:47:00|41008.8|40988.8|41009.4|40989.4|41009.4|40989.4|41008.8|40988.8|1
1734670070000|2024-12-20 04:47:50|41006.9|40986.9|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|4
1734670080000|2024-12-20 04:48:00|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|0
1734670090000|2024-12-20 04:48:10|41011.3|40991.3|41009.4|40989.4|41011.9|40991.9|41009.4|40989.4|1
1734670100000|2024-12-20 04:48:20|41006.9|40986.9|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|0
1734670110000|2024-12-20 04:48:30|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|0
1734670120000|2024-12-20 04:48:40|41009.4|40989.4|41006.9|40986.9|41009.4|40989.4|41006.9|40986.9|0
1734670130000|2024-12-20 04:48:50|||||||||2
1734670140000|2024-12-20 04:49:00|41008.8|40988.8|41009.4|40989.4|41009.4|40989.4|41008.8|40988.8|3
1734670150000|2024-12-20 04:49:10|41011.9|40991.9|41009.4|40989.4|41011.9|40991.9|41009.4|40989.4|2
1734670190000|2024-12-20 04:49:50|41006.9|40986.9|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|0
1734670200000|2024-12-20 04:50:00|41010.1|40990.1|41014.4|40994.4|41014.4|40994.4|41009.4|40989.4|3
1734670210000|2024-12-20 04:50:10|41012.6|40992.6|41011.9|40991.9|41012.6|40992.6|41011.9|40991.9|1
1734670220000|2024-12-20 04:50:20|41014.4|40994.4|41011.9|40991.9|41014.4|40994.4|41011.9|40991.9|0
1734670240000|2024-12-20 04:50:40|41013.8|40993.8|41014.4|40994.4|41014.4|40994.4|41012.6|40992.6|0
1734670250000|2024-12-20 04:50:50|41011.9|40991.9|41014.4|40994.4|41014.4|40994.4|41011.9|40991.9|1
1734670270000|2024-12-20 04:51:10|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|41016.9|40996.9|0
1734670280000|2024-12-20 04:51:20|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|41014.4|40994.4|0
1734670290000|2024-12-20 04:51:30|41012.6|40992.6|41007.6|40987.6|41012.6|40992.6|41007.6|40987.6|2
1734670310000|2024-12-20 04:51:50|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1734670320000|2024-12-20 04:52:00|41011.9|40991.9|41009.4|40989.4|41011.9|40991.9|41009.4|40989.4|0
1734670350000|2024-12-20 04:52:30|41006.9|40986.9|41008.8|40988.8|41008.8|40988.8|41006.9|40986.9|0
1734670360000|2024-12-20 04:52:40|41009.4|40989.4|41006.9|40986.9|41009.4|40989.4|41006.9|40986.9|0
1734670370000|2024-12-20 04:52:50|41009.4|40989.4|41011.9|40991.9|41011.9|40991.9|41009.4|40989.4|1
1734670380000|2024-12-20 04:53:00|41010.1|40990.1|41009.4|40989.4|41010.1|40990.1|41009.4|40989.4|0
1734670390000|2024-12-20 04:53:10|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|0
1734670440000|2024-12-20 04:54:00|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|41006.9|40986.9|1
1734670470000|2024-12-20 04:54:30|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|2
1734670480000|2024-12-20 04:54:40|||||||||1
1734670560000|2024-12-20 04:56:00|41018.8|40998.8|41026.3|41006.3|41026.3|41006.3|41018.8|40998.8|7
1734670590000|2024-12-20 04:56:30|41026.9|41006.9|41026.9|41006.9|41026.9|41006.9|41026.9|41006.9|4
1734670610000|2024-12-20 04:56:50|||||||||1
1734670630000|2024-12-20 04:57:10|41027|41007|41027|41007|41027|41007|41027|41007|0
1734670640000|2024-12-20 04:57:20|||||||||1
1734670680000|2024-12-20 04:58:00|41028.8|41008.8|41032|41012|41032|41012|41028.8|41008.8|1
1734670700000|2024-12-20 04:58:20|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|1
1734670710000|2024-12-20 04:58:30|41032|41012|41029.5|41009.5|41032|41012|41029.5|41009.5|2
1734670720000|2024-12-20 04:58:40|||||||||3
1734670760000|2024-12-20 04:59:20|41032|41012|41032|41012|41032|41012|41029.5|41009.5|0
1734670770000|2024-12-20 04:59:30|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|41029.5|41009.5|0
1734670790000|2024-12-20 04:59:50|41027.6|41007.6|41027|41007|41028.8|41008.8|41027|41007|1
1734670800000|2024-12-20 05:00:00|41028.8|41008.8|41030.1|41010.1|41032|41012|41028.8|41008.8|2
1734670810000|2024-12-20 05:00:10|41029.5|41009.5|41032|41012|41034.5|41014.5|41029.5|41009.5|2
1734670820000|2024-12-20 05:00:20|41030.1|41010.1|41030.1|41010.1|41034.5|41014.5|41029.5|41009.5|0
1734670830000|2024-12-20 05:00:30|41029.5|41009.5|41024.5|41004.5|41029.5|41009.5|41024.5|41004.5|1
1734670850000|2024-12-20 05:00:50|41022|41002|41017|40997|41022|41002|41017|40997|1
1734670860000|2024-12-20 05:01:00|41015.1|40995.1|41012|40992|41015.1|40995.1|41010.1|40990.1|3
1734670870000|2024-12-20 05:01:10|41010.1|40990.1|41009.5|40989.5|41010.1|40990.1|41009.5|40989.5|0
1734670880000|2024-12-20 05:01:20|41012|40992|41011.3|40991.3|41012|40992|41009.5|40989.5|0
1734670890000|2024-12-20 05:01:30|41012|40992|41007|40987|41012|40992|41007|40987|6
1734670900000|2024-12-20 05:01:40|41009.5|40989.5|41012|40992|41012|40992|41009.5|40989.5|0
1734670910000|2024-12-20 05:01:50|41011.3|40991.3|41012|40992|41012|40992|41009.5|40989.5|1
1734670920000|2024-12-20 05:02:00|41013.8|40993.8|41012|40992|41013.8|40993.8|41012|40992|0
1734670940000|2024-12-20 05:02:20|41014.5|40994.5|41014.5|40994.5|41014.5|40994.5|41014.5|40994.5|1
1734670950000|2024-12-20 05:02:30|41016.3|40996.3|41012.6|40992.6|41016.3|40996.3|41012|40992|0
1734670960000|2024-12-20 05:02:40|41012|40992|41014.5|40994.5|41017|40997|41012|40992|0
1734670970000|2024-12-20 05:02:50|41017|40997|41017|40997|41017|40997|41017|40997|0
1734670980000|2024-12-20 05:03:00|||||||||1
1734670990000|2024-12-20 05:03:10|41014.5|40994.5|41017|40997|41017|40997|41014.5|40994.5|0
1734671010000|2024-12-20 05:03:30|41019.5|40999.5|41017|40997|41019.5|40999.5|41017|40997|3
1734671020000|2024-12-20 05:03:40|41018.8|40998.8|41021.3|41001.3|41021.3|41001.3|41018.8|40998.8|1
1734671030000|2024-12-20 05:03:50|41023.8|41003.8|41028.8|41008.8|41028.8|41008.8|41023.8|41003.8|2
1734671040000|2024-12-20 05:04:00|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|41031.3|41011.3|3
1734671050000|2024-12-20 05:04:10|41029.5|41009.5|41032|41012|41032|41012|41029.5|41009.5|0
1734671060000|2024-12-20 05:04:20|41033.8|41013.8|41034.5|41014.5|41034.5|41014.5|41033.8|41013.8|1
1734671070000|2024-12-20 05:04:30|41032.6|41012.6|41032|41012|41032.6|41012.6|41032|41012|0
1734671080000|2024-12-20 05:04:40|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|0
1734671090000|2024-12-20 05:04:50|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|2
1734671100000|2024-12-20 05:05:00|41042.6|41022.6|41045.1|41025.1|41047|41027|41042.6|41022.6|8
1734671110000|2024-12-20 05:05:10|41043.3|41023.3|41045.1|41025.1|41045.1|41025.1|41042.6|41022.6|0
1734671120000|2024-12-20 05:05:20|41042.6|41022.6|41042.6|41022.6|41045.1|41025.1|41042.6|41022.6|0
1734671130000|2024-12-20 05:05:30|41045.1|41025.1|41045.1|41025.1|41045.1|41025.1|41045.1|41025.1|0
1734671140000|2024-12-20 05:05:40|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|41042.6|41022.6|0
1734671150000|2024-12-20 05:05:50|41042|41022|41042|41022|41042|41022|41042|41022|0
1734671170000|2024-12-20 05:06:10|41039.5|41019.5|41041.3|41021.3|41041.3|41021.3|41039.5|41019.5|0
1734671180000|2024-12-20 05:06:20|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|3
1734671190000|2024-12-20 05:06:30|41047|41027|41047|41027|41047|41027|41047|41027|2
1734671200000|2024-12-20 05:06:40|41047.6|41027.6|41049.5|41029.5|41049.5|41029.5|41047|41027|2
1734671210000|2024-12-20 05:06:50|41050.1|41030.1|41052|41032|41052|41032|41050.1|41030.1|0
1734671220000|2024-12-20 05:07:00|41053.8|41033.8|41054.5|41034.5|41054.5|41034.5|41052|41032|9
1734671230000|2024-12-20 05:07:10|41052.6|41032.6|41054.5|41034.5|41057|41037|41052.6|41032.6|1
1734671240000|2024-12-20 05:07:20|41056.3|41036.3|41057|41037|41057|41037|41056.3|41036.3|2
1734671260000|2024-12-20 05:07:40|41052|41032|41052|41032|41052|41032|41052|41032|1
1734671270000|2024-12-20 05:07:50|||||||||1
1734671280000|2024-12-20 05:08:00|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|41054.5|41034.5|12
1734671290000|2024-12-20 05:08:10|41056.3|41036.3|41059.5|41039.5|41059.5|41039.5|41056.3|41036.3|0
1734671300000|2024-12-20 05:08:20|41061.3|41041.3|41059.5|41039.5|41061.3|41041.3|41059.5|41039.5|1
1734671320000|2024-12-20 05:08:40|41057.6|41037.6|41062|41042|41062|41042|41057.6|41037.6|1
1734671340000|2024-12-20 05:09:00|41060.1|41040.1|41059.5|41039.5|41060.1|41040.1|41059.5|41039.5|2
1734671350000|2024-12-20 05:09:10|41057|41037|41057|41037|41057|41037|41055.1|41035.1|5
1734671360000|2024-12-20 05:09:20|||||||||1
1734671370000|2024-12-20 05:09:30|41059.5|41039.5|41059.5|41039.5|41062|41042|41059.5|41039.5|1
1734671400000|2024-12-20 05:10:00|41057.6|41037.6|41052|41032|41057.6|41037.6|41052|41032|0
1734671410000|2024-12-20 05:10:10|41053.8|41033.8|41054.5|41034.5|41054.5|41034.5|41052|41032|0
1734671420000|2024-12-20 05:10:20|41052|41032|41052|41032|41054.5|41034.5|41052|41032|1
1734671430000|2024-12-20 05:10:30|41053.8|41033.8|41047|41027|41053.8|41033.8|41047|41027|0
1734671440000|2024-12-20 05:10:40|41044.5|41024.5|41042|41022|41044.5|41024.5|41042|41022|1
1734671450000|2024-12-20 05:10:50|41040.1|41020.1|41039.5|41019.5|41042|41022|41039.5|41019.5|0
1734671470000|2024-12-20 05:11:10|41037|41017|41037|41017|41037|41017|41037|41017|2
1734671480000|2024-12-20 05:11:20|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41037|41017|0
1734671490000|2024-12-20 05:11:30|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|1
1734671500000|2024-12-20 05:11:40|41042|41022|41042|41022|41042|41022|41039.5|41019.5|0
1734671520000|2024-12-20 05:12:00|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1734671530000|2024-12-20 05:12:10|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|41046.3|41026.3|1
1734671570000|2024-12-20 05:12:50|||||||||1
1734671580000|2024-12-20 05:13:00|41047|41027|41047|41027|41047|41027|41047|41027|0
1734671600000|2024-12-20 05:13:20|41049.5|41029.5|41052|41032|41052|41032|41049.5|41029.5|1
1734671610000|2024-12-20 05:13:30|41053.8|41033.8|41056.3|41036.3|41056.3|41036.3|41053.8|41033.8|0
1734671620000|2024-12-20 05:13:40|41052|41032|41052|41032|41052|41032|41052|41032|5
1734671640000|2024-12-20 05:14:00|41050.1|41030.1|41052|41032|41052|41032|41050.1|41030.1|1
1734671660000|2024-12-20 05:14:20|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|1
1734671670000|2024-12-20 05:14:30|41054.5|41034.5|41054.5|41034.5|41057|41037|41054.5|41034.5|2
1734671680000|2024-12-20 05:14:40|41052.6|41032.6|41052|41032|41052.6|41032.6|41052|41032|0
1734671690000|2024-12-20 05:14:50|41050.1|41030.1|41049.5|41029.5|41050.1|41030.1|41049.5|41029.5|1
1734671700000|2024-12-20 05:15:00|41048.9|41028.9|41049.5|41029.5|41049.5|41029.5|41047|41027|0
1734671710000|2024-12-20 05:15:10|41047.6|41027.6|41049.5|41029.5|41049.5|41029.5|41047.6|41027.6|0
1734671740000|2024-12-20 05:15:40|41047.6|41027.6|41047|41027|41047.6|41027.6|41047|41027|0
1734671760000|2024-12-20 05:16:00|41044.5|41024.5|41042.6|41022.6|41044.5|41024.5|41042.6|41022.6|0
1734671770000|2024-12-20 05:16:10|41044.5|41024.5|41042|41022|41044.5|41024.5|41042|41022|1
1734671780000|2024-12-20 05:16:20|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1734671820000|2024-12-20 05:17:00|41042|41022|41042|41022|41044.5|41024.5|41042|41022|4
1734671830000|2024-12-20 05:17:10|41040.1|41020.1|41039.5|41019.5|41040.1|41020.1|41039.5|41019.5|0
1734671870000|2024-12-20 05:17:50|41038.9|41018.9|41034.5|41014.5|41038.9|41018.9|41034.5|41014.5|3
1734671880000|2024-12-20 05:18:00|41032|41012|41032|41012|41032|41012|41032|41012|0
1734671900000|2024-12-20 05:18:20|||||||||1
1734671920000|2024-12-20 05:18:40|||||||||2
1734671930000|2024-12-20 05:18:50|41033.9|41013.9|41037|41017|41037|41017|41033.9|41013.9|1
1734671940000|2024-12-20 05:19:00|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1734671950000|2024-12-20 05:19:10|41037|41017|41034.5|41014.5|41037|41017|41034.5|41014.5|0
1734671960000|2024-12-20 05:19:20|41035.2|41015.2|41034.5|41014.5|41037|41017|41034.5|41014.5|0
1734671970000|2024-12-20 05:19:30|41036.4|41016.4|41037|41017|41037|41017|41036.4|41016.4|0
1734671980000|2024-12-20 05:19:40|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|2
1734671990000|2024-12-20 05:19:50|41032|41012|41029.5|41009.5|41032|41012|41029.5|41009.5|1
1734672000000|2024-12-20 05:20:00|41030.2|41010.2|41032|41012|41032|41012|41030.2|41010.2|0
1734672010000|2024-12-20 05:20:10|41034.5|41014.5|41032|41012|41034.5|41014.5|41032|41012|0
1734672020000|2024-12-20 05:20:20|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|0
1734672030000|2024-12-20 05:20:30|41036.4|41016.4|41034.5|41014.5|41036.4|41016.4|41034.5|41014.5|0
1734672050000|2024-12-20 05:20:50|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|0
1734672060000|2024-12-20 05:21:00|41037.7|41017.7|41039.5|41019.5|41039.5|41019.5|41037.7|41017.7|0
1734672070000|2024-12-20 05:21:10|41038.9|41018.9|41039.5|41019.5|41039.5|41019.5|41037|41017|0
1734672080000|2024-12-20 05:21:20|41041.4|41021.4|41042|41022|41042|41022|41041.4|41021.4|0
1734672090000|2024-12-20 05:21:30|41039.5|41019.5|41044.5|41024.5|41046.4|41026.4|41039.5|41019.5|0
1734672100000|2024-12-20 05:21:40|41046.4|41026.4|41047|41027|41047|41027|41046.4|41026.4|0
1734672120000|2024-12-20 05:22:00|41048.9|41028.9|41049.5|41029.5|41049.5|41029.5|41048.9|41028.9|1
1734672130000|2024-12-20 05:22:10|41047|41027|41047|41027|41049.5|41029.5|41047|41027|0
1734672140000|2024-12-20 05:22:20|41049.5|41029.5|41047|41027|41049.5|41029.5|41047|41027|0
1734672190000|2024-12-20 05:23:10|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1734672200000|2024-12-20 05:23:20|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|0
1734672210000|2024-12-20 05:23:30|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|0
1734672220000|2024-12-20 05:23:40|41043.9|41023.9|41044.5|41024.5|41044.5|41024.5|41042|41022|0
1734672230000|2024-12-20 05:23:50|41042|41022|41043.9|41023.9|41043.9|41023.9|41042|41022|2
1734672240000|2024-12-20 05:24:00|41042|41022|41044.5|41024.5|41044.5|41024.5|41042|41022|1
1734672280000|2024-12-20 05:24:40|41042|41022|41043.9|41023.9|41043.9|41023.9|41042|41022|0
1734672300000|2024-12-20 05:25:00|41044.5|41024.5|41042|41022|41044.5|41024.5|41039.5|41019.5|0
1734672310000|2024-12-20 05:25:10|41040.2|41020.2|41042|41022|41044.5|41024.5|41039.5|41019.5|0
1734672320000|2024-12-20 05:25:20|41044.5|41024.5|41042|41022|41044.5|41024.5|41042|41022|2
1734672330000|2024-12-20 05:25:30|41041.4|41021.4|41039.5|41019.5|41041.4|41021.4|41039.5|41019.5|1
1734672350000|2024-12-20 05:25:50|41037|41017|41037|41017|41037|41017|41037|41017|10
1734672360000|2024-12-20 05:26:00|41039.5|41019.5|41037|41017|41039.5|41019.5|41037|41017|0
1734672370000|2024-12-20 05:26:10|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|0
1734672380000|2024-12-20 05:26:20|41032|41012|41032|41012|41032|41012|41032|41012|1
1734672390000|2024-12-20 05:26:30|41029.5|41009.5|41032|41012|41032|41012|41029.5|41009.5|0
1734672400000|2024-12-20 05:26:40|41030.2|41010.2|41024.5|41004.5|41030.2|41010.2|41022.7|41002.7|12
1734672410000|2024-12-20 05:26:50|41022|41002|41024.5|41004.5|41024.5|41004.5|41022|41002|1
1734672420000|2024-12-20 05:27:00|41022.7|41002.7|41022|41002|41022.7|41002.7|41022|41002|1
1734672430000|2024-12-20 05:27:10|41020.2|41000.2|41017|40997|41020.2|41000.2|41017|40997|4
1734672440000|2024-12-20 05:27:20|41014.5|40994.5|41002|40982|41014.5|40994.5|41002|40982|3
1734672460000|2024-12-20 05:27:40|40999.5|40979.5|40999.5|40979.5|40999.5|40979.5|40999.5|40979.5|2
1734672470000|2024-12-20 05:27:50|40997|40977|41002|40982|41002|40982|40997|40977|2
1734672480000|2024-12-20 05:28:00|||||||||1
1734672500000|2024-12-20 05:28:20|41003.9|40983.9|41002|40982|41004.5|40984.5|41002|40982|2
1734672520000|2024-12-20 05:28:40|41000.2|40980.2|41006.4|40986.4|41006.4|40986.4|41000.2|40980.2|0
1734672530000|2024-12-20 05:28:50|41007|40987|41009.5|40989.5|41009.5|40989.5|41004.5|40984.5|2
1734672540000|2024-12-20 05:29:00|41007.7|40987.7|41004.5|40984.5|41007.7|40987.7|41004.5|40984.5|0
1734672550000|2024-12-20 05:29:10|41006.4|40986.4|41007|40987|41007|40987|41006.4|40986.4|0
1734672560000|2024-12-20 05:29:20|41006.4|40986.4|41007|40987|41007|40987|41004.5|40984.5|0
1734672570000|2024-12-20 05:29:30|41006.4|40986.4|41007|40987|41007|40987|41004.5|40984.5|1
1734672580000|2024-12-20 05:29:40|41005.2|40985.2|41002|40982|41005.2|40985.2|41002|40982|4
1734672590000|2024-12-20 05:29:50|40999.5|40979.5|40992|40972|40999.5|40979.5|40989.5|40969.5|6
1734672600000|2024-12-20 05:30:00|40987.7|40967.7|41032|41012|41032|41012|40985.2|40965.2|38
1734672610000|2024-12-20 05:30:10|41034.5|41014.5|41034.5|41014.5|41039.5|41019.5|41034.5|41014.5|7
1734672620000|2024-12-20 05:30:20|41036.4|41016.4|41040.7|41020.7|41040.7|41020.7|41034.5|41014.5|8
1734672630000|2024-12-20 05:30:30|41041.4|41021.4|41049.5|41029.5|41052|41032|41041.4|41021.4|7
1734672640000|2024-12-20 05:30:40|41051.4|41031.4|41057|41037|41059.5|41039.5|41049.5|41029.5|4
1734672650000|2024-12-20 05:30:50|41057.7|41037.7|41069.5|41049.5|41069.5|41049.5|41057|41037|10
1734672660000|2024-12-20 05:31:00|41072|41052|41072|41052|41078.9|41058.9|41069.5|41049.5|7
1734672670000|2024-12-20 05:31:10|41070.2|41050.2|41070.2|41050.2|41072|41052|41069.5|41049.5|0
1734672680000|2024-12-20 05:31:20|41072|41052|41075.2|41055.2|41077|41057|41072|41052|3
1734672690000|2024-12-20 05:31:30|41074.5|41054.5|41072|41052|41077|41057|41069.5|41049.5|2
1734672700000|2024-12-20 05:31:40|41073.9|41053.9|41069.5|41049.5|41073.9|41053.9|41067|41047|4
1734672710000|2024-12-20 05:31:50|41067|41047|41072|41052|41074.5|41054.5|41067|41047|2
1734672720000|2024-12-20 05:32:00|41069.5|41049.5|41072.7|41052.7|41074.5|41054.5|41069.5|41049.5|4
1734672730000|2024-12-20 05:32:10|41077|41057|41073.9|41053.9|41077|41057|41072|41052|2
1734672740000|2024-12-20 05:32:20|41072|41052|41070.2|41050.2|41072|41052|41067.7|41047.7|2
1734672750000|2024-12-20 05:32:30|41068.3|41048.3|41069.5|41049.5|41069.5|41049.5|41065.2|41045.2|0
1734672760000|2024-12-20 05:32:40|41068.9|41048.9|41072|41052|41072|41052|41067|41047|0
1734672770000|2024-12-20 05:32:50|41070.2|41050.2|41067|41047|41070.2|41050.2|41067|41047|2
1734672780000|2024-12-20 05:33:00|41064.5|41044.5|41057|41037|41067|41047|41057|41037|1
1734672790000|2024-12-20 05:33:10|41059.5|41039.5|41054.5|41034.5|41059.5|41039.5|41054.5|41034.5|1
1734672800000|2024-12-20 05:33:20|41052|41032|41057|41037|41057|41037|41052|41032|7
1734672810000|2024-12-20 05:33:30|41058.9|41038.9|41063.9|41043.9|41063.9|41043.9|41057|41037|5
1734672820000|2024-12-20 05:33:40|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|1
1734672830000|2024-12-20 05:33:50|41066.4|41046.4|41064.5|41044.5|41067|41047|41063.9|41043.9|1
1734672840000|2024-12-20 05:34:00|41066.4|41046.4|41064.5|41044.5|41066.4|41046.4|41062|41042|1
1734672850000|2024-12-20 05:34:10|41062.7|41042.7|41059.5|41039.5|41062.7|41042.7|41059.5|41039.5|0
1734672860000|2024-12-20 05:34:20|41057.7|41037.7|41059.5|41039.5|41059.5|41039.5|41057|41037|0
1734672870000|2024-12-20 05:34:30|41061.4|41041.4|41062|41042|41064.5|41044.5|41061.4|41041.4|0
1734672880000|2024-12-20 05:34:40|41064.5|41044.5|41059.5|41039.5|41064.5|41044.5|41059.5|41039.5|1
1734672890000|2024-12-20 05:34:50|41061.4|41041.4|41057|41037|41062|41042|41057|41037|3
1734672900000|2024-12-20 05:35:00|41059.5|41039.5|41067|41047|41067|41047|41059.5|41039.5|4
1734672910000|2024-12-20 05:35:10|41069.5|41049.5|41072|41052|41072|41052|41067|41047|1
1734672920000|2024-12-20 05:35:20|41074.5|41054.5|41072|41052|41077|41057|41072|41052|2
1734672930000|2024-12-20 05:35:30|41069.5|41049.5|41072|41052|41072|41052|41069.5|41049.5|2
1734672940000|2024-12-20 05:35:40|41070.2|41050.2|41069.5|41049.5|41070.2|41050.2|41069.5|41049.5|2
1734672950000|2024-12-20 05:35:50|41074.5|41054.5|41072|41052|41074.5|41054.5|41072|41052|0
1734672960000|2024-12-20 05:36:00|||||||||1
1734672970000|2024-12-20 05:36:10|41069.5|41049.5|41069.5|41049.5|41072|41052|41069.5|41049.5|3
1734672980000|2024-12-20 05:36:20|41071.4|41051.4|41076.4|41056.4|41076.4|41056.4|41071.4|41051.4|5
1734672990000|2024-12-20 05:36:30|41077|41057|41077.1|41057.1|41078.9|41058.9|41077|41057|1
1734673000000|2024-12-20 05:36:40|||||||||2
1734673010000|2024-12-20 05:36:50|41074.6|41054.6|41072.1|41052.1|41074.6|41054.6|41072.1|41052.1|2
1734673020000|2024-12-20 05:37:00|41072.7|41052.7|41074.6|41054.6|41077.1|41057.1|41072.7|41052.7|2
1734673030000|2024-12-20 05:37:10|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41074.6|41054.6|0
1734673040000|2024-12-20 05:37:20|41074.6|41054.6|41072.1|41052.1|41074.6|41054.6|41072.1|41052.1|0
1734673050000|2024-12-20 05:37:30|41069.6|41049.6|41074.6|41054.6|41074.6|41054.6|41069.6|41049.6|1
1734673060000|2024-12-20 05:37:40|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|41069.6|41049.6|0
1734673070000|2024-12-20 05:37:50|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|0
1734673080000|2024-12-20 05:38:00|41072.1|41052.1|41077.1|41057.1|41077.1|41057.1|41072.1|41052.1|1
1734673090000|2024-12-20 05:38:10|41075.2|41055.2|41077.1|41057.1|41077.1|41057.1|41072.1|41052.1|1
1734673110000|2024-12-20 05:38:30|41074.6|41054.6|41074.6|41054.6|41077.1|41057.1|41074.6|41054.6|2
1734673120000|2024-12-20 05:38:40|41077.1|41057.1|41074.6|41054.6|41077.1|41057.1|41074.6|41054.6|0
1734673140000|2024-12-20 05:39:00|41077.1|41057.1|41069.6|41049.6|41077.1|41057.1|41069.6|41049.6|3
1734673150000|2024-12-20 05:39:10|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|41071.4|41051.4|4
1734673160000|2024-12-20 05:39:20|41076.4|41056.4|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|3
1734673170000|2024-12-20 05:39:30|41078.3|41058.3|41081.4|41061.4|41081.4|41061.4|41076.4|41056.4|9
1734673180000|2024-12-20 05:39:40|41083.3|41063.3|41081.4|41061.4|41083.9|41063.9|41081.4|41061.4|3
1734673190000|2024-12-20 05:39:50|41079.6|41059.6|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|1
1734673200000|2024-12-20 05:40:00|41080.8|41060.8|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|2
1734673220000|2024-12-20 05:40:20|41078.3|41058.3|41074.6|41054.6|41078.3|41058.3|41074.6|41054.6|1
1734673230000|2024-12-20 05:40:30|41076.4|41056.4|41074.6|41054.6|41076.4|41056.4|41074.6|41054.6|4
1734673240000|2024-12-20 05:40:40|41073.9|41053.9|41076.4|41056.4|41076.4|41056.4|41073.9|41053.9|0
1734673250000|2024-12-20 05:40:50|41078.3|41058.3|41078.3|41058.3|41078.3|41058.3|41078.3|41058.3|1
1734673260000|2024-12-20 05:41:00|41080.8|41060.8|41081.4|41061.4|41083.9|41063.9|41080.8|41060.8|1
1734673270000|2024-12-20 05:41:10|41083.9|41063.9|41086.4|41066.4|41086.4|41066.4|41081.4|41061.4|1
1734673280000|2024-12-20 05:41:20|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|2
1734673290000|2024-12-20 05:41:30|41081.4|41061.4|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|6
1734673300000|2024-12-20 05:41:40|41079.6|41059.6|41081.4|41061.4|41081.4|41061.4|41078.9|41058.9|1
1734673310000|2024-12-20 05:41:50|41083.3|41063.3|41081.4|41061.4|41083.3|41063.3|41081.4|41061.4|1
1734673320000|2024-12-20 05:42:00|41083.3|41063.3|41086.4|41066.4|41088.9|41068.9|41083.3|41063.3|3
1734673330000|2024-12-20 05:42:10|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|41085.8|41065.8|0
1734673340000|2024-12-20 05:42:20|41083.3|41063.3|41081.4|41061.4|41085.8|41065.8|41081.4|41061.4|3
1734673350000|2024-12-20 05:42:30|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|41081.4|41061.4|0
1734673360000|2024-12-20 05:42:40|41081.4|41061.4|41083.9|41063.9|41086.4|41066.4|41081.4|41061.4|0
1734673370000|2024-12-20 05:42:50|41086.4|41066.4|41083.3|41063.3|41086.4|41066.4|41083.3|41063.3|2
1734673380000|2024-12-20 05:43:00|41081.4|41061.4|41078.9|41058.9|41081.4|41061.4|41078.9|41058.9|3
1734673390000|2024-12-20 05:43:10|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41072.1|41052.1|0
1734673400000|2024-12-20 05:43:20|41072.7|41052.7|41068.9|41048.9|41072.7|41052.7|41066.4|41046.4|0
1734673410000|2024-12-20 05:43:30|41068.3|41048.3|41066.4|41046.4|41068.9|41048.9|41066.4|41046.4|0
1734673420000|2024-12-20 05:43:40|41068.3|41048.3|41068.9|41048.9|41068.9|41048.9|41068.3|41048.3|0
1734673430000|2024-12-20 05:43:50|41070.8|41050.8|41071.4|41051.4|41071.4|41051.4|41068.9|41048.9|2
1734673440000|2024-12-20 05:44:00|41073.9|41053.9|41071.4|41051.4|41073.9|41053.9|41071.4|41051.4|4
1734673450000|2024-12-20 05:44:10|41073.3|41053.3|41073.9|41053.9|41073.9|41053.9|41073.3|41053.3|0
1734673460000|2024-12-20 05:44:20|41075.8|41055.8|41081.4|41061.4|41081.4|41061.4|41075.8|41055.8|1
1734673470000|2024-12-20 05:44:30|41083.9|41063.9|41083.9|41063.9|41086.4|41066.4|41083.9|41063.9|0
1734673480000|2024-12-20 05:44:40|41084.6|41064.6|41083.9|41063.9|41086.4|41066.4|41083.9|41063.9|0
1734673490000|2024-12-20 05:44:50|||||||||1
1734673500000|2024-12-20 05:45:00|41081.4|41061.4|41081.4|41061.4|41083.9|41063.9|41078.9|41058.9|2
1734673510000|2024-12-20 05:45:10|41083.3|41063.3|41083.9|41063.9|41086.4|41066.4|41083.3|41063.3|4
1734673520000|2024-12-20 05:45:20|41085.8|41065.8|41083.3|41063.3|41086.4|41066.4|41083.3|41063.3|2
1734673530000|2024-12-20 05:45:30|41085.8|41065.8|41081.4|41061.4|41085.8|41065.8|41081.4|41061.4|0
1734673540000|2024-12-20 05:45:40|41083.3|41063.3|41085.8|41065.8|41085.8|41065.8|41081.4|41061.4|0
1734673550000|2024-12-20 05:45:50|41083.3|41063.3|41083.3|41063.3|41083.3|41063.3|41081.4|41061.4|1
1734673560000|2024-12-20 05:46:00|41085.1|41065.1|41080.8|41060.8|41085.8|41065.8|41080.8|41060.8|1
1734673570000|2024-12-20 05:46:10|||||||||1
1734673580000|2024-12-20 05:46:20|41078.3|41058.3|41085.8|41065.8|41085.8|41065.8|41078.3|41058.3|2
1734673590000|2024-12-20 05:46:30|41085.1|41065.1|41083.3|41063.3|41085.1|41065.1|41080.8|41060.8|0
1734673600000|2024-12-20 05:46:40|41081.4|41061.4|41080.8|41060.8|41083.3|41063.3|41080.8|41060.8|0
1734673610000|2024-12-20 05:46:50|41085.8|41065.8|41083.3|41063.3|41085.8|41065.8|41083.3|41063.3|1
1734673620000|2024-12-20 05:47:00|41085.1|41065.1|41080.8|41060.8|41085.8|41065.8|41080.8|41060.8|5
1734673630000|2024-12-20 05:47:10|41082.6|41062.6|41080.8|41060.8|41083.3|41063.3|41080.8|41060.8|0
1734673640000|2024-12-20 05:47:20|41083.3|41063.3|41080.8|41060.8|41083.3|41063.3|41080.8|41060.8|4
1734673650000|2024-12-20 05:47:30|41081.4|41061.4|41083.3|41063.3|41083.3|41063.3|41081.4|41061.4|2
1734673660000|2024-12-20 05:47:40|41081.4|41061.4|41083.3|41063.3|41083.3|41063.3|41080.8|41060.8|0
1734673670000|2024-12-20 05:47:50|41081.4|41061.4|41080.8|41060.8|41081.4|41061.4|41080.8|41060.8|0
1734673680000|2024-12-20 05:48:00|41081.4|41061.4|41080.8|41060.8|41083.3|41063.3|41080.8|41060.8|4
1734673690000|2024-12-20 05:48:10|41078.9|41058.9|41073.3|41053.3|41080.8|41060.8|41073.3|41053.3|3
1734673700000|2024-12-20 05:48:20|41070.8|41050.8|41075.8|41055.8|41075.8|41055.8|41070.8|41050.8|0
1734673710000|2024-12-20 05:48:30|41073.3|41053.3|41072.6|41052.6|41073.3|41053.3|41071.4|41051.4|1
1734673720000|2024-12-20 05:48:40|41071.4|41051.4|41070.8|41050.8|41075.8|41055.8|41068.3|41048.3|7
1734673730000|2024-12-20 05:48:50|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|0
1734673740000|2024-12-20 05:49:00|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|0
1734673750000|2024-12-20 05:49:10|41065.1|41045.1|41063.3|41043.3|41065.8|41045.8|41060.8|41040.8|4
1734673760000|2024-12-20 05:49:20|41060.8|41040.8|41063.3|41043.3|41063.3|41043.3|41060.8|41040.8|0
1734673770000|2024-12-20 05:49:30|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41060.8|41040.8|1
1734673780000|2024-12-20 05:49:40|41062.6|41042.6|41063.9|41043.9|41065.1|41045.1|41062.6|41042.6|2
1734673790000|2024-12-20 05:49:50|41063.3|41043.3|41060.8|41040.8|41065.8|41045.8|41060.8|41040.8|3
1734673800000|2024-12-20 05:50:00|41063.3|41043.3|41063.3|41043.3|41065.1|41045.1|41060.8|41040.8|4
1734673810000|2024-12-20 05:50:10|41060.8|41040.8|41060.8|41040.8|41063.3|41043.3|41060.8|41040.8|0
1734673820000|2024-12-20 05:50:20|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|0
1734673830000|2024-12-20 05:50:30|41058.3|41038.3|41058.3|41038.3|41060.8|41040.8|41058.3|41038.3|1
1734673840000|2024-12-20 05:50:40|41060.8|41040.8|41058.3|41038.3|41060.8|41040.8|41055.8|41035.8|1
1734673850000|2024-12-20 05:50:50|41060.8|41040.8|41055.1|41035.1|41060.8|41040.8|41055.1|41035.1|4
1734673860000|2024-12-20 05:51:00|41053.3|41033.3|41050.8|41030.8|41053.3|41033.3|41048.9|41028.9|6
1734673870000|2024-12-20 05:51:10|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|3
1734673880000|2024-12-20 05:51:20|41045.2|41025.2|41043.3|41023.3|41046.4|41026.4|41043.3|41023.3|0
1734673890000|2024-12-20 05:51:30|41045.2|41025.2|41045.8|41025.8|41045.8|41025.8|41045.2|41025.2|3
1734673900000|2024-12-20 05:51:40|41047.7|41027.7|41048.3|41028.3|41048.3|41028.3|41045.8|41025.8|2
1734673920000|2024-12-20 05:52:00|41050.2|41030.2|41053.3|41033.3|41053.3|41033.3|41050.2|41030.2|4
1734673930000|2024-12-20 05:52:10|41055.2|41035.2|41053.3|41033.3|41055.8|41035.8|41053.3|41033.3|0
1734673940000|2024-12-20 05:52:20|41050.8|41030.8|41050.8|41030.8|41053.3|41033.3|41050.8|41030.8|4
1734673950000|2024-12-20 05:52:30|41048.9|41028.9|41050.8|41030.8|41050.8|41030.8|41048.9|41028.9|5
1734673960000|2024-12-20 05:52:40|41048.3|41028.3|41055.8|41035.8|41055.8|41035.8|41048.3|41028.3|2
1734673970000|2024-12-20 05:52:50|41056.4|41036.4|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|1
1734673980000|2024-12-20 05:53:00|41053.3|41033.3|41048.9|41028.9|41053.3|41033.3|41048.9|41028.9|2
1734673990000|2024-12-20 05:53:10|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|0
1734674000000|2024-12-20 05:53:20|41045.8|41025.8|41045.8|41025.8|41048.3|41028.3|41045.8|41025.8|0
1734674010000|2024-12-20 05:53:30|41046.4|41026.4|41045.8|41025.8|41048.3|41028.3|41045.8|41025.8|0
1734674020000|2024-12-20 05:53:40|41048.3|41028.3|41050.8|41030.8|41050.8|41030.8|41048.3|41028.3|0
1734674030000|2024-12-20 05:53:50|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|9
1734674040000|2024-12-20 05:54:00|41053.3|41033.3|41055.8|41035.8|41055.8|41035.8|41053.3|41033.3|0
1734674050000|2024-12-20 05:54:10|41053.9|41033.9|41053.3|41033.3|41053.9|41033.9|41050.8|41030.8|0
1734674060000|2024-12-20 05:54:20|41050.8|41030.8|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|0
1734674070000|2024-12-20 05:54:30|41055.8|41035.8|41048.3|41028.3|41055.8|41035.8|41048.3|41028.3|2
1734674080000|2024-12-20 05:54:40|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|0
1734674090000|2024-12-20 05:54:50|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41045.8|41025.8|2
1734674100000|2024-12-20 05:55:00|||||||||1
1734674110000|2024-12-20 05:55:10|41050.2|41030.2|41052.7|41032.7|41052.7|41032.7|41050.2|41030.2|14
1734674120000|2024-12-20 05:55:20|41050.2|41030.2|41052.7|41032.7|41052.7|41032.7|41050.2|41030.2|0
1734674130000|2024-12-20 05:55:30|41055.2|41035.2|41053.3|41033.3|41055.2|41035.2|41053.3|41033.3|1
1734674140000|2024-12-20 05:55:40|41050.8|41030.8|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|2
1734674150000|2024-12-20 05:55:50|41054|41034|41054|41034|41056.5|41036.5|41054|41034|0
1734674160000|2024-12-20 05:56:00|41053.3|41033.3|41058.3|41038.3|41058.3|41038.3|41053.3|41033.3|1
1734674170000|2024-12-20 05:56:10|41060.2|41040.2|41058.3|41038.3|41060.8|41040.8|41058.3|41038.3|0
1734674180000|2024-12-20 05:56:20|41059|41039|41060.8|41040.8|41060.8|41040.8|41058.3|41038.3|2
1734674190000|2024-12-20 05:56:30|41061.5|41041.5|41063.3|41043.3|41063.3|41043.3|41061.5|41041.5|1
1734674200000|2024-12-20 05:56:40|41064|41044|41065.8|41045.8|41065.8|41045.8|41064|41044|0
1734674210000|2024-12-20 05:56:50|41064|41044|41063.3|41043.3|41064|41044|41060.8|41040.8|2
1734674220000|2024-12-20 05:57:00|41065.8|41045.8|41063.3|41043.3|41065.8|41045.8|41060.8|41040.8|1
1734674230000|2024-12-20 05:57:10|41062.7|41042.7|41063.3|41043.3|41063.3|41043.3|41060.8|41040.8|0
1734674240000|2024-12-20 05:57:20|41062.7|41042.7|41060.8|41040.8|41063.3|41043.3|41060.8|41040.8|2
1734674250000|2024-12-20 05:57:30|41059|41039|41063.3|41043.3|41063.3|41043.3|41058.3|41038.3|0
1734674260000|2024-12-20 05:57:40|41060.8|41040.8|41060.8|41040.8|41063.3|41043.3|41058.3|41038.3|0
1734674270000|2024-12-20 05:57:50|41059|41039|41058.3|41038.3|41060.8|41040.8|41058.3|41038.3|1
1734674280000|2024-12-20 05:58:00|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|0
1734674290000|2024-12-20 05:58:10|41058.3|41038.3|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|0
1734674300000|2024-12-20 05:58:20|41057.7|41037.7|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|0
1734674310000|2024-12-20 05:58:30|41054|41034|41050.8|41030.8|41054|41034|41050.8|41030.8|1
1734674320000|2024-12-20 05:58:40|41049|41029|41048.3|41028.3|41050.8|41030.8|41048.3|41028.3|4
1734674330000|2024-12-20 05:58:50|41050.2|41030.2|41050.8|41030.8|41050.8|41030.8|41048.3|41028.3|0
1734674340000|2024-12-20 05:59:00|41049|41029|41050.8|41030.8|41050.8|41030.8|41048.3|41028.3|1
1734674350000|2024-12-20 05:59:10|41048.3|41028.3|41050.8|41030.8|41050.8|41030.8|41048.3|41028.3|0
1734674360000|2024-12-20 05:59:20|41052.7|41032.7|41050.8|41030.8|41052.7|41032.7|41050.8|41030.8|0
1734674370000|2024-12-20 05:59:30|41053.3|41033.3|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|0
1734674380000|2024-12-20 05:59:40|41051.5|41031.5|41050.8|41030.8|41053.3|41033.3|41050.8|41030.8|1
1734674390000|2024-12-20 05:59:50|41048.3|41028.3|41048.3|41028.3|41050.8|41030.8|41048.3|41028.3|2
1734674400000|2024-12-20 06:00:00|41045.8|41025.8|41024.6|41004.6|41045.8|41025.8|41020.8|41000.8|29
1734674410000|2024-12-20 06:00:10|41024|41004|41029.6|41009.6|41029.6|41009.6|41024|41004|4
1734674420000|2024-12-20 06:00:20|41029|41009|41029|41009|41029|41009|41029|41009|0
1734674430000|2024-12-20 06:00:30|41030.8|41010.8|41028.3|41008.3|41030.8|41010.8|41028.3|41008.3|0
1734674440000|2024-12-20 06:00:40|41027.7|41007.7|41020.8|41000.8|41028.3|41008.3|41020.8|41000.8|3
1734674450000|2024-12-20 06:00:50|41021.5|41001.5|41023.3|41003.3|41023.3|41003.3|41020.8|41000.8|1
1734674460000|2024-12-20 06:01:00|41021.5|41001.5|41026.5|41006.5|41026.5|41006.5|41021.5|41001.5|1
1734674470000|2024-12-20 06:01:10|41024.6|41004.6|41024|41004|41024.6|41004.6|41024|41004|1
1734674480000|2024-12-20 06:01:20|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|2
1734674490000|2024-12-20 06:01:30|41021.5|41001.5|41021.5|41001.5|41023.3|41003.3|41020.8|41000.8|0
1734674500000|2024-12-20 06:01:40|41020.8|41000.8|41021.5|41001.5|41021.5|41001.5|41020.8|41000.8|0
1734674510000|2024-12-20 06:01:50|41020.8|41000.8|41023.3|41003.3|41023.3|41003.3|41020.8|41000.8|1
1734674530000|2024-12-20 06:02:10|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|1
1734674540000|2024-12-20 06:02:20|41025.2|41005.2|41023.3|41003.3|41025.2|41005.2|41023.3|41003.3|5
1734674550000|2024-12-20 06:02:30|41021.5|41001.5|41020.8|41000.8|41023.3|41003.3|41020.8|41000.8|1
1734674560000|2024-12-20 06:02:40|41021.5|41001.5|41031.5|41011.5|41034|41014|41021.5|41001.5|10
1734674570000|2024-12-20 06:02:50|41034|41014|41031.5|41011.5|41034|41014|41031.5|41011.5|0
1734674580000|2024-12-20 06:03:00|41032.1|41012.1|41036.5|41016.5|41036.5|41016.5|41032.1|41012.1|0
1734674590000|2024-12-20 06:03:10|41039|41019|41040.8|41020.8|41040.8|41020.8|41039|41019|1
1734674600000|2024-12-20 06:03:20|41043.3|41023.3|41039|41019|41043.3|41023.3|41039|41019|3
1734674610000|2024-12-20 06:03:30|||||||||1
1734674620000|2024-12-20 06:03:40|41038.3|41018.3|41032.1|41012.1|41038.3|41018.3|41032.1|41012.1|0
1734674630000|2024-12-20 06:03:50|41029.6|41009.6|41034|41014|41034|41014|41029.6|41009.6|4
1734674640000|2024-12-20 06:04:00|41033.3|41013.3|41031.5|41011.5|41034|41014|41031.5|41011.5|1
1734674660000|2024-12-20 06:04:20|41032.1|41012.1|41034|41014|41034|41014|41032.1|41012.1|1
1734674670000|2024-12-20 06:04:30|41032.1|41012.1|41031.5|41011.5|41034|41014|41031.5|41011.5|1
1734674680000|2024-12-20 06:04:40|41034|41014|41030.8|41010.8|41034|41014|41030.8|41010.8|1
1734674690000|2024-12-20 06:04:50|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41029.6|41009.6|0
1734674700000|2024-12-20 06:05:00|41030.8|41010.8|41034|41014|41034|41014|41029|41009|0
1734674710000|2024-12-20 06:05:10|41036.5|41016.5|41036.5|41016.5|41038.3|41018.3|41034|41014|0
1734674720000|2024-12-20 06:05:20|41034.6|41014.6|41041.5|41021.5|41041.5|41021.5|41034|41014|1
1734674730000|2024-12-20 06:05:30|41039.6|41019.6|41039|41019|41041.5|41021.5|41039|41019|0
1734674740000|2024-12-20 06:05:40|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|41039|41019|2
1734674760000|2024-12-20 06:06:00|||||||||1
1734674780000|2024-12-20 06:06:20|41039.6|41019.6|41039|41019|41039.6|41019.6|41039|41019|0
1734674790000|2024-12-20 06:06:30|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|0
1734674810000|2024-12-20 06:06:50|41039|41019|41041.5|41021.5|41041.5|41021.5|41039|41019|6
1734674820000|2024-12-20 06:07:00|41044|41024|41044|41024|41044|41024|41039|41019|0
1734674830000|2024-12-20 06:07:10|41045.8|41025.8|41044|41024|41045.8|41025.8|41044|41024|0
1734674840000|2024-12-20 06:07:20|41041.5|41021.5|41046.5|41026.5|41046.5|41026.5|41041.5|41021.5|2
1734674850000|2024-12-20 06:07:30|41044|41024|41041.5|41021.5|41046.5|41026.5|41041.5|41021.5|1
1734674860000|2024-12-20 06:07:40|41043.3|41023.3|41041.5|41021.5|41044|41024|41041.5|41021.5|0
1734674870000|2024-12-20 06:07:50|||||||||1
1734674880000|2024-12-20 06:08:00|41044|41024|41044|41024|41044|41024|41044|41024|1
1734674890000|2024-12-20 06:08:10|41043.3|41023.3|41044|41024|41044|41024|41041.5|41021.5|1
1734674900000|2024-12-20 06:08:20|41041.5|41021.5|41032.1|41012.1|41044|41024|41031.5|41011.5|8
1734674910000|2024-12-20 06:08:30|41031.5|41011.5|41031.5|41011.5|41034|41014|41029|41009|0
1734674920000|2024-12-20 06:08:40|41029|41009|41031.5|41011.5|41034|41014|41029|41009|1
1734674930000|2024-12-20 06:08:50|41034|41014|41026.5|41006.5|41034|41014|41026.5|41006.5|6
1734674940000|2024-12-20 06:09:00|41024.6|41004.6|41026.5|41006.5|41026.5|41006.5|41024|41004|1
1734674950000|2024-12-20 06:09:10|41024.6|41004.6|41021.5|41001.5|41024.6|41004.6|41019.6|40999.6|6
1734674960000|2024-12-20 06:09:20|41024|41004|41011.5|40991.5|41024|41004|41011.5|40991.5|3
1734674970000|2024-12-20 06:09:30|41006.5|40986.5|41016.5|40996.5|41016.5|40996.5|41001.5|40981.5|10
1734674980000|2024-12-20 06:09:40|41014.6|40994.6|41022.1|41002.1|41022.1|41002.1|41014.6|40994.6|1
1734674990000|2024-12-20 06:09:50|41026.5|41006.5|41026.5|41006.5|41029|41009|41024|41004|2
1734675000000|2024-12-20 06:10:00|41024|41004|41019|40999|41024|41004|41019|40999|3
1734675010000|2024-12-20 06:10:10|41020.8|41000.8|41016.5|40996.5|41021.5|41001.5|41014|40994|3
1734675020000|2024-12-20 06:10:20|41017.1|40997.1|41012.1|40992.1|41017.1|40997.1|41009.6|40989.6|4
1734675030000|2024-12-20 06:10:30|41012.8|40992.8|41014.6|40994.6|41016.5|40996.5|41012.1|40992.1|2
1734675040000|2024-12-20 06:10:40|41015.3|40995.3|41014.6|40994.6|41017.1|40997.1|41012.1|40992.1|0
1734675050000|2024-12-20 06:10:50|41012.8|40992.8|41010.3|40990.3|41012.8|40992.8|41007.1|40987.1|1
1734675060000|2024-12-20 06:11:00|41009.6|40989.6|41002.8|40982.8|41012.1|40992.1|41002.8|40982.8|0
1734675070000|2024-12-20 06:11:10|41005.3|40985.3|41004.6|40984.6|41007.1|40987.1|41004.6|40984.6|1
1734675080000|2024-12-20 06:11:20|41006.5|40986.5|41012.1|40992.1|41014.6|40994.6|41004.6|40984.6|5
1734675090000|2024-12-20 06:11:30|41014|40994|41017.1|40997.1|41017.1|40997.1|41012.1|40992.1|5
1734675100000|2024-12-20 06:11:40|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41012.1|40992.1|4
1734675110000|2024-12-20 06:11:50|41012.1|40992.1|41009.6|40989.6|41012.1|40992.1|41004.6|40984.6|3
1734675120000|2024-12-20 06:12:00|41007.8|40987.8|41007.1|40987.1|41012.1|40992.1|41007.1|40987.1|1
1734675130000|2024-12-20 06:12:10|41009.6|40989.6|41009.6|40989.6|41012.1|40992.1|41009.6|40989.6|1
1734675140000|2024-12-20 06:12:20|41009|40989|41009.6|40989.6|41009.6|40989.6|41007.1|40987.1|0
1734675150000|2024-12-20 06:12:30|41007.1|40987.1|41004.6|40984.6|41009.6|40989.6|41004.6|40984.6|1
1734675160000|2024-12-20 06:12:40|41007.1|40987.1|41004.6|40984.6|41007.1|40987.1|41004.6|40984.6|0
1734675170000|2024-12-20 06:12:50|41002.8|40982.8|40999.6|40979.6|41002.8|40982.8|40997.1|40977.1|3
1734675180000|2024-12-20 06:13:00|40997.8|40977.8|40999.6|40979.6|40999.6|40979.6|40997.1|40977.1|2
1734675190000|2024-12-20 06:13:10|41002.1|40982.1|41004.6|40984.6|41004.6|40984.6|41002.1|40982.1|0
1734675200000|2024-12-20 06:13:20|41007.1|40987.1|41009|40989|41009|40989|41004.6|40984.6|3
1734675210000|2024-12-20 06:13:30|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41007.1|40987.1|0
1734675220000|2024-12-20 06:13:40|41012.1|40992.1|41017.1|40997.1|41017.1|40997.1|41012.1|40992.1|2
1734675230000|2024-12-20 06:13:50|41015.3|40995.3|41022.1|41002.1|41022.1|41002.1|41014.6|40994.6|0
1734675240000|2024-12-20 06:14:00|41021.5|41001.5|41021.5|41001.5|41024|41004|41021.5|41001.5|3
1734675250000|2024-12-20 06:14:10|41023.4|41003.4|41031.5|41011.5|41032.1|41012.1|41023.4|41003.4|2
1734675260000|2024-12-20 06:14:20|41034|41014|41034|41014|41036.5|41016.5|41031.5|41011.5|1
1734675270000|2024-12-20 06:14:30|41032.1|41012.1|41031.5|41011.5|41034|41014|41031.5|41011.5|0
1734675280000|2024-12-20 06:14:40|41029.6|41009.6|41034|41014|41034|41014|41029|41009|0
1734675290000|2024-12-20 06:14:50|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|41035.9|41015.9|2
1734675300000|2024-12-20 06:15:00|41034.6|41014.6|41026.5|41006.5|41034.6|41014.6|41026.5|41006.5|2
1734675310000|2024-12-20 06:15:10|41024.6|41004.6|41029|41009|41029|41009|41024.6|41004.6|1
1734675320000|2024-12-20 06:15:20|41031.5|41011.5|41029|41009|41031.5|41011.5|41029|41009|1
1734675340000|2024-12-20 06:15:40|41026.5|41006.5|41027.1|41007.1|41027.1|41007.1|41024.6|41004.6|0
1734675350000|2024-12-20 06:15:50|41029|41009|41032.1|41012.1|41032.1|41012.1|41027.1|41007.1|0
1734675360000|2024-12-20 06:16:00|41034.6|41014.6|41037.1|41017.1|41037.1|41017.1|41032.1|41012.1|4
1734675370000|2024-12-20 06:16:10|41037.2|41017.2|41042.2|41022.2|41042.2|41022.2|41037.2|41017.2|0
1734675380000|2024-12-20 06:16:20|41040.3|41020.3|41034.7|41014.7|41040.3|41020.3|41034.7|41014.7|2
1734675390000|2024-12-20 06:16:30|41032.8|41012.8|41034.7|41014.7|41034.7|41014.7|41032.2|41012.2|0
1734675400000|2024-12-20 06:16:40|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|41032.2|41012.2|0
1734675410000|2024-12-20 06:16:50|||||||||1
1734675420000|2024-12-20 06:17:00|41037.8|41017.8|41039.7|41019.7|41039.7|41019.7|41037.2|41017.2|0
1734675430000|2024-12-20 06:17:10|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|41042.2|41022.2|0
1734675440000|2024-12-20 06:17:20|||||||||1
1734675460000|2024-12-20 06:17:40|41044|41024|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|0
1734675470000|2024-12-20 06:17:50|41044.7|41024.7|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|0
1734675480000|2024-12-20 06:18:00|41039.7|41019.7|41042.2|41022.2|41042.2|41022.2|41037.2|41017.2|3
1734675490000|2024-12-20 06:18:10|41040.3|41020.3|41042.2|41022.2|41042.2|41022.2|41039.7|41019.7|0
1734675500000|2024-12-20 06:18:20|41039.7|41019.7|41044.7|41024.7|41046.5|41026.5|41039.7|41019.7|1
1734675510000|2024-12-20 06:18:30|41047.2|41027.2|41047.2|41027.2|41047.2|41027.2|41045.3|41025.3|1
1734675520000|2024-12-20 06:18:40|41049.7|41029.7|41054.7|41034.7|41054.7|41034.7|41047.2|41027.2|0
1734675530000|2024-12-20 06:18:50|41052.2|41032.2|41054.7|41034.7|41054.7|41034.7|41052.2|41032.2|0
1734675540000|2024-12-20 06:19:00|41057.2|41037.2|41057.2|41037.2|41059.7|41039.7|41057.2|41037.2|2
1734675550000|2024-12-20 06:19:10|41056.5|41036.5|41052.2|41032.2|41056.5|41036.5|41052.2|41032.2|0
1734675560000|2024-12-20 06:19:20|41049.7|41029.7|41047.2|41027.2|41049.7|41029.7|41047.2|41027.2|2
1734675570000|2024-12-20 06:19:30|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41042.2|41022.2|4
1734675580000|2024-12-20 06:19:40|41042.2|41022.2|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|0
1734675590000|2024-12-20 06:19:50|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|41039.7|41019.7|1
1734675600000|2024-12-20 06:20:00|41041.5|41021.5|41042.2|41022.2|41044|41024|41041.5|41021.5|0
1734675610000|2024-12-20 06:20:10|41044|41024|41044.7|41024.7|41044.7|41024.7|41044|41024|0
1734675620000|2024-12-20 06:20:20|41042.8|41022.8|41042.2|41022.2|41044.7|41024.7|41042.2|41022.2|0
1734675630000|2024-12-20 06:20:30|41044.7|41024.7|41044.7|41024.7|41044.7|41024.7|41042.2|41022.2|1
1734675640000|2024-12-20 06:20:40|41046.5|41026.5|41049|41029|41049|41029|41044.7|41024.7|1
1734675650000|2024-12-20 06:20:50|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|1
1734675660000|2024-12-20 06:21:00|41049.7|41029.7|41049|41029|41049.7|41029.7|41049|41029|1
1734675670000|2024-12-20 06:21:10|41047.2|41027.2|41047.2|41027.2|41049.7|41029.7|41044.7|41024.7|0
1734675680000|2024-12-20 06:21:20|41045.3|41025.3|41049.7|41029.7|41049.7|41029.7|41044.7|41024.7|2
1734675690000|2024-12-20 06:21:30|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|4
1734675700000|2024-12-20 06:21:40|41054|41034|41057.2|41037.2|41057.2|41037.2|41054|41034|0
1734675710000|2024-12-20 06:21:50|41059|41039|41057.2|41037.2|41059.7|41039.7|41057.2|41037.2|1
1734675720000|2024-12-20 06:22:00|41059|41039|41064.7|41044.7|41064.7|41044.7|41057.2|41037.2|1
1734675730000|2024-12-20 06:22:10|41062.2|41042.2|41062.2|41042.2|41064|41044|41059.7|41039.7|0
1734675740000|2024-12-20 06:22:20|41059.7|41039.7|41060.3|41040.3|41062.2|41042.2|41059.7|41039.7|0
1734675750000|2024-12-20 06:22:30|41059.7|41039.7|41064.7|41044.7|41064.7|41044.7|41057.8|41037.8|4
1734675760000|2024-12-20 06:22:40|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|1
1734675770000|2024-12-20 06:22:50|41069|41049|41079|41059|41079|41059|41069|41049|4
1734675780000|2024-12-20 06:23:00|41079.7|41059.7|41087.2|41067.2|41087.2|41067.2|41079.7|41059.7|0
1734675790000|2024-12-20 06:23:10|41089.7|41069.7|41095.3|41075.3|41105.3|41085.3|41089.7|41069.7|13
1734675800000|2024-12-20 06:23:20|41097.2|41077.2|41094.7|41074.7|41097.8|41077.8|41094.7|41074.7|8
1734675810000|2024-12-20 06:23:30|41096.5|41076.5|41109.7|41089.7|41112.2|41092.2|41094.7|41074.7|15
1734675820000|2024-12-20 06:23:40|41112.2|41092.2|41114.7|41094.7|41114.7|41094.7|41109.7|41089.7|6
1734675830000|2024-12-20 06:23:50|41116.5|41096.5|41127.2|41107.2|41127.2|41107.2|41116.5|41096.5|15
1734675840000|2024-12-20 06:24:00|41126.5|41106.5|41119.7|41099.7|41126.5|41106.5|41119|41099|12
1734675850000|2024-12-20 06:24:10|41121.5|41101.5|41117.2|41097.2|41122.2|41102.2|41117.2|41097.2|4
1734675860000|2024-12-20 06:24:20|41114.7|41094.7|41117.2|41097.2|41119.7|41099.7|41114.7|41094.7|1
1734675870000|2024-12-20 06:24:30|41119|41099|41117.2|41097.2|41119|41099|41117.2|41097.2|1
1734675880000|2024-12-20 06:24:40|41116.5|41096.5|41112.2|41092.2|41116.5|41096.5|41112.2|41092.2|0
1734675890000|2024-12-20 06:24:50|41110.3|41090.3|41104.7|41084.7|41110.3|41090.3|41104.7|41084.7|6
1734675900000|2024-12-20 06:25:00|41102.8|41082.8|41098.5|41078.5|41104.7|41084.7|41098.5|41078.5|4
1734675910000|2024-12-20 06:25:10|41100.3|41080.3|41084.7|41064.7|41100.3|41080.3|41084.7|41064.7|3
1734675920000|2024-12-20 06:25:20|41084|41064|41077.2|41057.2|41084|41064|41077.2|41057.2|4
1734675930000|2024-12-20 06:25:30|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41072.2|41052.2|2
1734675940000|2024-12-20 06:25:40|41077.2|41057.2|41079.7|41059.7|41082.2|41062.2|41075.3|41055.3|2
1734675950000|2024-12-20 06:25:50|41082.2|41062.2|41079.7|41059.7|41082.2|41062.2|41079.7|41059.7|0
1734675960000|2024-12-20 06:26:00|41077.8|41057.8|41077.2|41057.2|41077.8|41057.8|41077.2|41057.2|1
1734675970000|2024-12-20 06:26:10|41079.7|41059.7|41082.2|41062.2|41082.2|41062.2|41079.7|41059.7|0
1734675980000|2024-12-20 06:26:20|41081.5|41061.5|41082.2|41062.2|41082.2|41062.2|41079.7|41059.7|1
1734675990000|2024-12-20 06:26:30|41084|41064|41087.2|41067.2|41087.2|41067.2|41082.2|41062.2|0
1734676000000|2024-12-20 06:26:40|41084.7|41064.7|41089.7|41069.7|41089.7|41069.7|41084.7|41064.7|0
1734676010000|2024-12-20 06:26:50|||||||||1
1734676020000|2024-12-20 06:27:00|41087.2|41067.2|41097.2|41077.2|41097.2|41077.2|41087.2|41067.2|1
1734676030000|2024-12-20 06:27:10|41099|41079|41099.7|41079.7|41102.2|41082.2|41099|41079|0
1734676040000|2024-12-20 06:27:20|41102.2|41082.2|41099.7|41079.7|41102.2|41082.2|41097.2|41077.2|0
1734676050000|2024-12-20 06:27:30|41097.2|41077.2|41094.7|41074.7|41099.7|41079.7|41094.7|41074.7|0
1734676060000|2024-12-20 06:27:40|41092.8|41072.8|41094.7|41074.7|41097.2|41077.2|41092.2|41072.2|1
1734676070000|2024-12-20 06:27:50|41092.2|41072.2|41094.7|41074.7|41094.7|41074.7|41092.2|41072.2|0
1734676080000|2024-12-20 06:28:00|41092.8|41072.8|41099.7|41079.7|41099.7|41079.7|41092.2|41072.2|3
1734676090000|2024-12-20 06:28:10|41100.3|41080.3|41109.7|41089.7|41109.7|41089.7|41100.3|41080.3|1
1734676100000|2024-12-20 06:28:20|41114.7|41094.7|41107.8|41087.8|41114.7|41094.7|41107.8|41087.8|9
1734676110000|2024-12-20 06:28:30|41107.2|41087.2|41109.7|41089.7|41109.7|41089.7|41104.7|41084.7|4
1734676120000|2024-12-20 06:28:40|41106.5|41086.5|41104.7|41084.7|41107.8|41087.8|41104.7|41084.7|0
1734676130000|2024-12-20 06:28:50|41107.2|41087.2|41109.7|41089.7|41109.7|41089.7|41104.7|41084.7|0
1734676140000|2024-12-20 06:29:00|41107.8|41087.8|41107.2|41087.2|41107.8|41087.8|41104.7|41084.7|1
1734676150000|2024-12-20 06:29:10|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|41109.7|41089.7|3
1734676160000|2024-12-20 06:29:20|41107.8|41087.8|41104.7|41084.7|41107.8|41087.8|41104.7|41084.7|0
1734676170000|2024-12-20 06:29:30|41102.8|41082.8|41102.2|41082.2|41102.8|41082.8|41102.2|41082.2|0
1734676180000|2024-12-20 06:29:40|41104.7|41084.7|41102.2|41082.2|41104.7|41084.7|41100.3|41080.3|3
1734676190000|2024-12-20 06:29:50|41099.7|41079.7|41102.2|41082.2|41102.2|41082.2|41099.7|41079.7|0
1734676200000|2024-12-20 06:30:00|41104.7|41084.7|41102.2|41082.2|41104.7|41084.7|41099.7|41079.7|4
1734676230000|2024-12-20 06:30:30|41099.7|41079.7|41097.2|41077.2|41099.7|41079.7|41097.2|41077.2|4
1734676240000|2024-12-20 06:30:40|41099.7|41079.7|41087.8|41067.8|41099.7|41079.7|41087.8|41067.8|7
1734676250000|2024-12-20 06:30:50|41087.2|41067.2|41087.2|41067.2|41091.5|41071.5|41087.2|41067.2|2
1734676260000|2024-12-20 06:31:00|41091.5|41071.5|41097.2|41077.2|41097.2|41077.2|41091.5|41071.5|10
1734676270000|2024-12-20 06:31:10|41099|41079|41097.2|41077.2|41099.7|41079.7|41097.2|41077.2|0
1734676280000|2024-12-20 06:31:20|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|1
1734676290000|2024-12-20 06:31:30|41097.2|41077.2|41096.5|41076.5|41097.2|41077.2|41094.7|41074.7|3
1734676300000|2024-12-20 06:31:40|41097.2|41077.2|41099.7|41079.7|41099.7|41079.7|41097.2|41077.2|3
1734676310000|2024-12-20 06:31:50|41097.2|41077.2|41094.7|41074.7|41097.2|41077.2|41094.7|41074.7|0
1734676320000|2024-12-20 06:32:00|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|2
1734676330000|2024-12-20 06:32:10|41089|41069|41084|41064|41089|41069|41082.2|41062.2|2
1734676340000|2024-12-20 06:32:20|41084.7|41064.7|41084.7|41064.7|41084.7|41064.7|41084.7|41064.7|4
1734676350000|2024-12-20 06:32:30|41082.2|41062.2|41082.2|41062.2|41082.2|41062.2|41082.2|41062.2|0
1734676360000|2024-12-20 06:32:40|41081.5|41061.5|41079.7|41059.7|41081.5|41061.5|41077.2|41057.2|4
1734676370000|2024-12-20 06:32:50|41082.2|41062.2|41089.7|41069.7|41091.5|41071.5|41079.7|41059.7|4
1734676380000|2024-12-20 06:33:00|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|41089.7|41069.7|1
1734676390000|2024-12-20 06:33:10|||||||||3
1734676400000|2024-12-20 06:33:20|41094|41074|41094.7|41074.7|41094.7|41074.7|41094|41074|5
1734676410000|2024-12-20 06:33:30|41096.5|41076.5|41096.5|41076.5|41097.2|41077.2|41094.7|41074.7|4
1734676420000|2024-12-20 06:33:40|41097.2|41077.2|41094.7|41074.7|41097.2|41077.2|41092.2|41072.2|1
1734676430000|2024-12-20 06:33:50|41092.2|41072.2|41099|41079|41099|41079|41092.2|41072.2|3
1734676440000|2024-12-20 06:34:00|41099.7|41079.7|41099.7|41079.7|41104.7|41084.7|41099.7|41079.7|3
1734676460000|2024-12-20 06:34:20|41097.8|41077.8|41099.7|41079.7|41099.7|41079.7|41097.2|41077.2|0
1734676480000|2024-12-20 06:34:40|41097.2|41077.2|41094.7|41074.7|41097.2|41077.2|41094.7|41074.7|0
1734676490000|2024-12-20 06:34:50|41097.2|41077.2|41092.2|41072.2|41097.2|41077.2|41092.2|41072.2|2
1734676500000|2024-12-20 06:35:00|41094.7|41074.7|41097.2|41077.2|41099.7|41079.7|41092.2|41072.2|8
1734676510000|2024-12-20 06:35:10|41099.1|41079.1|41092.2|41072.2|41099.1|41079.1|41092.2|41072.2|6
1734676520000|2024-12-20 06:35:20|41089.7|41069.7|41092.2|41072.2|41092.2|41072.2|41089.7|41069.7|3
1734676530000|2024-12-20 06:35:30|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|41094.7|41074.7|2
1734676540000|2024-12-20 06:35:40|41092.2|41072.2|41097.2|41077.2|41097.2|41077.2|41092.2|41072.2|0
1734676550000|2024-12-20 06:35:50|41099.7|41079.7|41097.2|41077.2|41099.7|41079.7|41097.2|41077.2|1
1734676560000|2024-12-20 06:36:00|41099.7|41079.7|41097.2|41077.2|41099.7|41079.7|41097.2|41077.2|1
1734676570000|2024-12-20 06:36:10|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|0
1734676580000|2024-12-20 06:36:20|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|0
1734676600000|2024-12-20 06:36:40|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|2
1734676610000|2024-12-20 06:36:50|41101.6|41081.6|41102.2|41082.2|41104.7|41084.7|41101.6|41081.6|0
1734676620000|2024-12-20 06:37:00|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|41104.7|41084.7|3
1734676630000|2024-12-20 06:37:10|41104.1|41084.1|41102.2|41082.2|41104.7|41084.7|41102.2|41082.2|2
1734676640000|2024-12-20 06:37:20|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|0
1734676650000|2024-12-20 06:37:30|41101.6|41081.6|41102.2|41082.2|41102.2|41082.2|41099.7|41079.7|8
1734676660000|2024-12-20 06:37:40|41107.2|41087.2|41107.2|41087.2|41109.1|41089.1|41107.2|41087.2|2
1734676670000|2024-12-20 06:37:50|41109.1|41089.1|41108.4|41088.4|41110.9|41090.9|41108.4|41088.4|6
1734676680000|2024-12-20 06:38:00|41110.3|41090.3|41108.4|41088.4|41110.9|41090.9|41108.4|41088.4|3
1734676690000|2024-12-20 06:38:10|41110.9|41090.9|41105.9|41085.9|41110.9|41090.9|41105.9|41085.9|6
1734676700000|2024-12-20 06:38:20|41108.4|41088.4|41108.4|41088.4|41108.4|41088.4|41108.4|41088.4|2
1734676710000|2024-12-20 06:38:30|41110.3|41090.3|41110.9|41090.9|41110.9|41090.9|41105.9|41085.9|0
1734676720000|2024-12-20 06:38:40|41108.4|41088.4|41110.9|41090.9|41110.9|41090.9|41105.9|41085.9|0
1734676730000|2024-12-20 06:38:50|41112.8|41092.8|41112.8|41092.8|41113.4|41093.4|41110.9|41090.9|4
1734676740000|2024-12-20 06:39:00|41110.9|41090.9|41108.4|41088.4|41112.8|41092.8|41108.4|41088.4|1
1734676760000|2024-12-20 06:39:20|41110.9|41090.9|41113.4|41093.4|41113.4|41093.4|41110.9|41090.9|3
1734676770000|2024-12-20 06:39:30|41110.9|41090.9|41113.4|41093.4|41113.4|41093.4|41110.9|41090.9|0
1734676780000|2024-12-20 06:39:40|41114.1|41094.1|41120.9|41100.9|41122.8|41102.8|41112.8|41092.8|10
1734676790000|2024-12-20 06:39:50|41123.4|41103.4|41123.4|41103.4|41123.4|41103.4|41120.9|41100.9|1
1734676800000|2024-12-20 06:40:00|41125.3|41105.3|41119.1|41099.1|41125.9|41105.9|41118.4|41098.4|3
1734676810000|2024-12-20 06:40:10|41120.3|41100.3|41120.9|41100.9|41120.9|41100.9|41118.4|41098.4|0
1734676820000|2024-12-20 06:40:20|41118.4|41098.4|41118.4|41098.4|41120.9|41100.9|41118.4|41098.4|0
1734676830000|2024-12-20 06:40:30|41119.1|41099.1|41118.4|41098.4|41120.3|41100.3|41118.4|41098.4|9
1734676840000|2024-12-20 06:40:40|41119.1|41099.1|41115.9|41095.9|41120.9|41100.9|41115.9|41095.9|1
1734676850000|2024-12-20 06:40:50|41116.6|41096.6|41118.4|41098.4|41120.9|41100.9|41116.6|41096.6|2
1734676860000|2024-12-20 06:41:00|41116.6|41096.6|41115.9|41095.9|41118.4|41098.4|41115.9|41095.9|7
1734676870000|2024-12-20 06:41:10|41114.1|41094.1|41114.1|41094.1|41114.1|41094.1|41112.2|41092.2|1
1734676880000|2024-12-20 06:41:20|41115.9|41095.9|41115.9|41095.9|41115.9|41095.9|41115.9|41095.9|5
1734676890000|2024-12-20 06:41:30|41116.6|41096.6|41115.9|41095.9|41116.6|41096.6|41115.9|41095.9|3
1734676900000|2024-12-20 06:41:40|41117.8|41097.8|41118.4|41098.4|41120.9|41100.9|41117.8|41097.8|0
1734676910000|2024-12-20 06:41:50|41120.3|41100.3|41118.4|41098.4|41120.9|41100.9|41118.4|41098.4|1
1734676920000|2024-12-20 06:42:00|41120.9|41100.9|41115.9|41095.9|41120.9|41100.9|41113.4|41093.4|1
1734676930000|2024-12-20 06:42:10|41118.4|41098.4|41115.9|41095.9|41118.4|41098.4|41115.9|41095.9|2
1734676960000|2024-12-20 06:42:40|41115.3|41095.3|41113.4|41093.4|41115.3|41095.3|41113.4|41093.4|2
1734676970000|2024-12-20 06:42:50|41114.1|41094.1|41115.9|41095.9|41115.9|41095.9|41114.1|41094.1|4
1734676980000|2024-12-20 06:43:00|||||||||3
1734676990000|2024-12-20 06:43:10|41115.3|41095.3|41110.9|41090.9|41115.3|41095.3|41110.9|41090.9|0
1734677000000|2024-12-20 06:43:20|41113.4|41093.4|41113.4|41093.4|41113.4|41093.4|41113.4|41093.4|3
1734677010000|2024-12-20 06:43:30|41110.9|41090.9|41113.4|41093.4|41115.9|41095.9|41110.9|41090.9|0
1734677020000|2024-12-20 06:43:40|41115.9|41095.9|41113.4|41093.4|41115.9|41095.9|41113.4|41093.4|0
1734677040000|2024-12-20 06:44:00|41111.6|41091.6|41109.1|41089.1|41111.6|41091.6|41109.1|41089.1|3
1734677050000|2024-12-20 06:44:10|41107.2|41087.2|41100.9|41080.9|41107.2|41087.2|41100.9|41080.9|6
1734677060000|2024-12-20 06:44:20|41100.3|41080.3|41100.9|41080.9|41100.9|41080.9|41098.4|41078.4|1
1734677070000|2024-12-20 06:44:30|41103.4|41083.4|41103.4|41083.4|41105.3|41085.3|41103.4|41083.4|1
1734677080000|2024-12-20 06:44:40|41102.8|41082.8|41100.9|41080.9|41102.8|41082.8|41100.9|41080.9|0
1734677090000|2024-12-20 06:44:50|41101.6|41081.6|41103.4|41083.4|41103.4|41083.4|41101.6|41081.6|0
1734677100000|2024-12-20 06:45:00|41101.6|41081.6|41103.4|41083.4|41103.4|41083.4|41100.9|41080.9|1
1734677110000|2024-12-20 06:45:10|41105.3|41085.3|41100.9|41080.9|41105.3|41085.3|41100.9|41080.9|0
1734677120000|2024-12-20 06:45:20|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|41098.4|41078.4|6
1734677130000|2024-12-20 06:45:30|41100.9|41080.9|41098.4|41078.4|41100.9|41080.9|41095.9|41075.9|0
1734677140000|2024-12-20 06:45:40|41096.6|41076.6|41095.9|41075.9|41096.6|41076.6|41095.9|41075.9|0
1734677150000|2024-12-20 06:45:50|41098.4|41078.4|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|0
1734677160000|2024-12-20 06:46:00|41097.8|41077.8|41093.4|41073.4|41098.4|41078.4|41090.9|41070.9|2
1734677170000|2024-12-20 06:46:10|41095.9|41075.9|41093.4|41073.4|41095.9|41075.9|41093.4|41073.4|1
1734677180000|2024-12-20 06:46:20|41091.6|41071.6|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|0
1734677190000|2024-12-20 06:46:30|41092.8|41072.8|41090.9|41070.9|41092.8|41072.8|41090.9|41070.9|0
1734677200000|2024-12-20 06:46:40|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1734677220000|2024-12-20 06:47:00|41085.9|41065.9|41088.4|41068.4|41088.4|41068.4|41085.9|41065.9|5
1734677250000|2024-12-20 06:47:30|||||||||3
1734677260000|2024-12-20 06:47:40|||||||||2
1734677270000|2024-12-20 06:47:50|41089.1|41069.1|41090.9|41070.9|41090.9|41070.9|41089.1|41069.1|1
1734677280000|2024-12-20 06:48:00|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|0
1734677290000|2024-12-20 06:48:10|41086.6|41066.6|41081.6|41061.6|41086.6|41066.6|41081.6|41061.6|0
1734677300000|2024-12-20 06:48:20|41085.9|41065.9|41090.3|41070.3|41090.3|41070.3|41084.1|41064.1|2
1734677310000|2024-12-20 06:48:30|41090.9|41070.9|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|0
1734677320000|2024-12-20 06:48:40|41092.8|41072.8|41090.9|41070.9|41093.4|41073.4|41090.9|41070.9|0
1734677330000|2024-12-20 06:48:50|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1734677340000|2024-12-20 06:49:00|||||||||2
1734677350000|2024-12-20 06:49:10|41090.9|41070.9|41088.4|41068.4|41090.9|41070.9|41088.4|41068.4|2
1734677360000|2024-12-20 06:49:20|41090.3|41070.3|41088.4|41068.4|41090.9|41070.9|41088.4|41068.4|0
1734677370000|2024-12-20 06:49:30|41090.9|41070.9|41088.4|41068.4|41092.8|41072.8|41088.4|41068.4|0
1734677380000|2024-12-20 06:49:40|41089.1|41069.1|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|3
1734677390000|2024-12-20 06:49:50|41088.4|41068.4|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|0
1734677400000|2024-12-20 06:50:00|41092.8|41072.8|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|0
1734677410000|2024-12-20 06:50:10|41090.9|41070.9|41089.1|41069.1|41093.4|41073.4|41089.1|41069.1|0
1734677420000|2024-12-20 06:50:20|41090.3|41070.3|41090.9|41070.9|41093.4|41073.4|41090.3|41070.3|0
1734677430000|2024-12-20 06:50:30|41089.1|41069.1|41088.4|41068.4|41093.4|41073.4|41088.4|41068.4|0
1734677440000|2024-12-20 06:50:40|||||||||2
1734677450000|2024-12-20 06:50:50|41086.6|41066.6|41090.9|41070.9|41090.9|41070.9|41085.9|41065.9|5
1734677460000|2024-12-20 06:51:00|41088.4|41068.4|41090.9|41070.9|41090.9|41070.9|41085.9|41065.9|1
1734677470000|2024-12-20 06:51:10|41088.4|41068.4|41089.1|41069.1|41090.9|41070.9|41088.4|41068.4|1
1734677480000|2024-12-20 06:51:20|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41086.6|41066.6|4
1734677490000|2024-12-20 06:51:30|41086.6|41066.6|41083.4|41063.4|41086.6|41066.6|41080.9|41060.9|7
1734677500000|2024-12-20 06:51:40|41080.9|41060.9|41085.9|41065.9|41085.9|41065.9|41080.9|41060.9|1
1734677510000|2024-12-20 06:51:50|41083.4|41063.4|41083.4|41063.4|41085.9|41065.9|41081.6|41061.6|4
1734677520000|2024-12-20 06:52:00|41085.9|41065.9|41080.9|41060.9|41085.9|41065.9|41080.9|41060.9|1
1734677540000|2024-12-20 06:52:20|41083.4|41063.4|41080.9|41060.9|41085.9|41065.9|41080.9|41060.9|1
1734677550000|2024-12-20 06:52:30|41081.6|41061.6|41085.9|41065.9|41085.9|41065.9|41081.6|41061.6|1
1734677560000|2024-12-20 06:52:40|41084.1|41064.1|41083.4|41063.4|41085.9|41065.9|41080.9|41060.9|0
1734677570000|2024-12-20 06:52:50|41085.3|41065.3|41085.9|41065.9|41085.9|41065.9|41083.4|41063.4|0
1734677580000|2024-12-20 06:53:00|41083.4|41063.4|41080.9|41060.9|41085.9|41065.9|41080.9|41060.9|1
1734677590000|2024-12-20 06:53:10|41080.3|41060.3|41081|41061|41081|41061|41078.4|41058.4|1
1734677610000|2024-12-20 06:53:30|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|2
1734677620000|2024-12-20 06:53:40|||||||||1
1734677630000|2024-12-20 06:53:50|41086|41066|41091|41071|41091|41071|41085.3|41065.3|1
1734677640000|2024-12-20 06:54:00|41093.5|41073.5|41096|41076|41096|41076|41093.5|41073.5|5
1734677650000|2024-12-20 06:54:10|41094.1|41074.1|41093.5|41073.5|41096|41076|41093.5|41073.5|4
1734677670000|2024-12-20 06:54:30|41095.3|41075.3|41093.5|41073.5|41095.3|41075.3|41093.5|41073.5|1
1734677680000|2024-12-20 06:54:40|41095.3|41075.3|41093.5|41073.5|41096|41076|41093.5|41073.5|0
1734677690000|2024-12-20 06:54:50|41096|41076|41095.3|41075.3|41096|41076|41093.5|41073.5|2
1734677700000|2024-12-20 06:55:00|41096|41076|41096|41076|41096|41076|41086|41066|4
1734677710000|2024-12-20 06:55:10|41093.5|41073.5|41094.7|41074.7|41096|41076|41093.5|41073.5|6
1734677720000|2024-12-20 06:55:20|41092.9|41072.9|41092.2|41072.2|41094.7|41074.7|41092.2|41072.2|2
1734677730000|2024-12-20 06:55:30|41096.6|41076.6|41097.2|41077.2|41097.2|41077.2|41096.6|41076.6|6
1734677740000|2024-12-20 06:55:40|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|6
1734677750000|2024-12-20 06:55:50|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|10
1734677760000|2024-12-20 06:56:00|41101.6|41081.6|41099.8|41079.8|41102.3|41082.3|41097.3|41077.3|4
1734677770000|2024-12-20 06:56:10|41102.3|41082.3|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|0
1734677790000|2024-12-20 06:56:30|41107.3|41087.3|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|6
1734677800000|2024-12-20 06:56:40|41105.4|41085.4|41109.1|41089.1|41109.1|41089.1|41105.4|41085.4|8
1734677810000|2024-12-20 06:56:50|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41109.8|41089.8|7
1734677830000|2024-12-20 06:57:10|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|10
1734677840000|2024-12-20 06:57:20|||||||||2
1734677850000|2024-12-20 06:57:30|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|0
1734677860000|2024-12-20 06:57:40|||||||||1
1734677880000|2024-12-20 06:58:00|41108.5|41088.5|41107.9|41087.9|41108.5|41088.5|41107.9|41087.9|8
1734677890000|2024-12-20 06:58:10|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|0
1734677900000|2024-12-20 06:58:20|41104.8|41084.8|41102.3|41082.3|41104.8|41084.8|41102.3|41082.3|4
1734677910000|2024-12-20 06:58:30|41099.8|41079.8|41095.4|41075.4|41099.8|41079.8|41095.4|41075.4|2
1734677920000|2024-12-20 06:58:40|||||||||1
1734677930000|2024-12-20 06:58:50|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|4
1734677940000|2024-12-20 06:59:00|||||||||1
1734677950000|2024-12-20 06:59:10|||||||||3
1734677960000|2024-12-20 06:59:20|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|1
1734677990000|2024-12-20 06:59:50|41090.4|41070.4|41089.8|41069.8|41092.3|41072.3|41089.8|41069.8|0
1734678000000|2024-12-20 07:00:00|41087.9|41067.9|41077.3|41057.3|41087.9|41067.9|41077.3|41057.3|4
1734678010000|2024-12-20 07:00:10|||||||||11
1734678050000|2024-12-20 07:00:50|41079.8|41059.8|41084.1|41064.1|41084.1|41064.1|41079.8|41059.8|11
1734678060000|2024-12-20 07:01:00|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|7
1734678070000|2024-12-20 07:01:10|41079.8|41059.8|41077.3|41057.3|41079.8|41059.8|41077.3|41057.3|5
1734678080000|2024-12-20 07:01:20|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|2
1734678090000|2024-12-20 07:01:30|41077.3|41057.3|41077.3|41057.3|41079.8|41059.8|41077.3|41057.3|0
1734678100000|2024-12-20 07:01:40|41078.6|41058.6|41087.3|41067.3|41087.3|41067.3|41078.6|41058.6|1
1734678110000|2024-12-20 07:01:50|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|1
1734678120000|2024-12-20 07:02:00|41094.1|41074.1|41102.3|41082.3|41102.3|41082.3|41094.1|41074.1|5
1734678130000|2024-12-20 07:02:10|41099.8|41079.8|41092.3|41072.3|41102.3|41082.3|41092.3|41072.3|0
1734678140000|2024-12-20 07:02:20|41089.8|41069.8|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1734678150000|2024-12-20 07:02:30|41089.1|41069.1|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1734678160000|2024-12-20 07:02:40|41082.3|41062.3|41084.8|41064.8|41084.8|41064.8|41079.8|41059.8|3
1734678180000|2024-12-20 07:03:00|41085.4|41065.4|41084.8|41064.8|41087.3|41067.3|41079.8|41059.8|3
1734678190000|2024-12-20 07:03:10|41087.3|41067.3|41084.8|41064.8|41087.3|41067.3|41084.8|41064.8|2
1734678210000|2024-12-20 07:03:30|||||||||1
1734678220000|2024-12-20 07:03:40|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|4
1734678230000|2024-12-20 07:03:50|41077.3|41057.3|41074.8|41054.8|41077.3|41057.3|41074.8|41054.8|3
1734678240000|2024-12-20 07:04:00|41072.3|41052.3|41074.8|41054.8|41074.8|41054.8|41069.8|41049.8|2
1734678250000|2024-12-20 07:04:10|41072.9|41052.9|41074.8|41054.8|41074.8|41054.8|41072.9|41052.9|1
1734678260000|2024-12-20 07:04:20|41076.6|41056.6|41077.3|41057.3|41077.3|41057.3|41074.8|41054.8|1
1734678270000|2024-12-20 07:04:30|41074.8|41054.8|41079.8|41059.8|41079.8|41059.8|41074.8|41054.8|3
1734678280000|2024-12-20 07:04:40|41082.3|41062.3|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|0
1734678290000|2024-12-20 07:04:50|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|1
1734678300000|2024-12-20 07:05:00|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|0
1734678310000|2024-12-20 07:05:10|41079.8|41059.8|41077.3|41057.3|41079.8|41059.8|41077.3|41057.3|0
1734678320000|2024-12-20 07:05:20|41076.6|41056.6|41072.3|41052.3|41076.6|41056.6|41072.3|41052.3|1
1734678330000|2024-12-20 07:05:30|41069.8|41049.8|41079.8|41059.8|41079.8|41059.8|41069.8|41049.8|5
1734678340000|2024-12-20 07:05:40|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|0
1734678350000|2024-12-20 07:05:50|41084.8|41064.8|41089.8|41069.8|41089.8|41069.8|41084.8|41064.8|1
1734678370000|2024-12-20 07:06:10|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|0
1734678380000|2024-12-20 07:06:20|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|1
1734678390000|2024-12-20 07:06:30|41089.1|41069.1|41092.3|41072.3|41092.3|41072.3|41089.1|41069.1|0
1734678400000|2024-12-20 07:06:40|||||||||2
1734678410000|2024-12-20 07:06:50|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|0
1734678420000|2024-12-20 07:07:00|41094.1|41074.1|41097.3|41077.3|41097.3|41077.3|41094.1|41074.1|2
1734678430000|2024-12-20 07:07:10|41094.8|41074.8|41089.8|41069.8|41094.8|41074.8|41089.8|41069.8|2
1734678440000|2024-12-20 07:07:20|41087.9|41067.9|41087.3|41067.3|41087.9|41067.9|41087.3|41067.3|0
1734678450000|2024-12-20 07:07:30|41089.8|41069.8|41084.8|41064.8|41089.8|41069.8|41084.8|41064.8|1
1734678460000|2024-12-20 07:07:40|41082.3|41062.3|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|1
1734678470000|2024-12-20 07:07:50|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|0
1734678480000|2024-12-20 07:08:00|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|41077.3|41057.3|0
1734678490000|2024-12-20 07:08:10|41079.8|41059.8|41082.3|41062.3|41084.8|41064.8|41079.8|41059.8|2
1734678500000|2024-12-20 07:08:20|41081.6|41061.6|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|0
1734678510000|2024-12-20 07:08:30|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41077.3|41057.3|1
1734678520000|2024-12-20 07:08:40|41077.9|41057.9|41077.3|41057.3|41079.8|41059.8|41077.3|41057.3|0
1734678530000|2024-12-20 07:08:50|41078.6|41058.6|41084.8|41064.8|41084.8|41064.8|41078.6|41058.6|5
1734678540000|2024-12-20 07:09:00|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|0
1734678550000|2024-12-20 07:09:10|41089.8|41069.8|41089.8|41069.8|41091.6|41071.6|41089.8|41069.8|0
1734678560000|2024-12-20 07:09:20|41092.3|41072.3|41094.8|41074.8|41094.8|41074.8|41092.3|41072.3|0
1734678570000|2024-12-20 07:09:30|41094.1|41074.1|41094.1|41074.1|41094.8|41074.8|41094.1|41074.1|0
1734678580000|2024-12-20 07:09:40|41092.3|41072.3|41094.8|41074.8|41094.8|41074.8|41092.3|41072.3|0
1734678600000|2024-12-20 07:10:00|41092.9|41072.9|41094.8|41074.8|41094.8|41074.8|41092.9|41072.9|0
1734678610000|2024-12-20 07:10:10|41092.9|41072.9|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|0
1734678620000|2024-12-20 07:10:20|41091.6|41071.6|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|3
1734678630000|2024-12-20 07:10:30|41094.1|41074.1|41092.3|41072.3|41094.1|41074.1|41092.3|41072.3|1
1734678640000|2024-12-20 07:10:40|41094.1|41074.1|41094.8|41074.8|41094.8|41074.8|41094.1|41074.1|0
1734678650000|2024-12-20 07:10:50|41092.9|41072.9|41092.3|41072.3|41094.8|41074.8|41089.8|41069.8|0
1734678660000|2024-12-20 07:11:00|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|0
1734678670000|2024-12-20 07:11:10|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|2
1734678680000|2024-12-20 07:11:20|41096.6|41076.6|41104.8|41084.8|41104.8|41084.8|41096.6|41076.6|3
1734678690000|2024-12-20 07:11:30|41106.6|41086.6|41100.4|41080.4|41107.3|41087.3|41100.4|41080.4|1
1734678700000|2024-12-20 07:11:40|41099.8|41079.8|41092.9|41072.9|41099.8|41079.8|41092.9|41072.9|0
1734678710000|2024-12-20 07:11:50|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|1
1734678720000|2024-12-20 07:12:00|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41089.8|41069.8|2
1734678730000|2024-12-20 07:12:10|41089.8|41069.8|41087.9|41067.9|41089.8|41069.8|41087.9|41067.9|0
1734678740000|2024-12-20 07:12:20|41089.8|41069.8|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1734678750000|2024-12-20 07:12:30|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|0
1734678760000|2024-12-20 07:12:40|41087.9|41067.9|41087.3|41067.3|41087.9|41067.9|41087.3|41067.3|1
1734678770000|2024-12-20 07:12:50|41085.4|41065.4|41087.3|41067.3|41087.3|41067.3|41085.4|41065.4|1
1734678780000|2024-12-20 07:13:00|41085.4|41065.4|41084.8|41064.8|41087.3|41067.3|41084.8|41064.8|0
1734678790000|2024-12-20 07:13:10|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|5
1734678800000|2024-12-20 07:13:20|41093.5|41073.5|41094.8|41074.8|41094.8|41074.8|41091.6|41071.6|0
1734678810000|2024-12-20 07:13:30|41096.6|41076.6|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|1
1734678820000|2024-12-20 07:13:40|41099.8|41079.8|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|1
1734678830000|2024-12-20 07:13:50|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|1
1734678840000|2024-12-20 07:14:00|41094.8|41074.8|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|1
1734678850000|2024-12-20 07:14:10|41096.6|41076.6|41097.3|41077.3|41097.3|41077.3|41096.6|41076.6|0
1734678870000|2024-12-20 07:14:30|||||||||2
1734678880000|2024-12-20 07:14:40|41095.4|41075.4|41094.8|41074.8|41095.4|41075.4|41094.8|41074.8|1
1734678890000|2024-12-20 07:14:50|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|4
1734678900000|2024-12-20 07:15:00|41089.8|41069.8|41089.8|41069.8|41092.3|41072.3|41089.8|41069.8|1
1734678910000|2024-12-20 07:15:10|41087.3|41067.3|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1734678920000|2024-12-20 07:15:20|41085.4|41065.4|41087.3|41067.3|41087.3|41067.3|41084.8|41064.8|0
1734678930000|2024-12-20 07:15:30|41085.4|41065.4|41082.3|41062.3|41087.3|41067.3|41082.3|41062.3|0
1734678940000|2024-12-20 07:15:40|41084.2|41064.2|41082.3|41062.3|41087.3|41067.3|41082.3|41062.3|0
1734678950000|2024-12-20 07:15:50|41080.4|41060.4|41079.8|41059.8|41080.4|41060.4|41079.8|41059.8|1
1734678960000|2024-12-20 07:16:00|41077.3|41057.3|41072.3|41052.3|41077.3|41057.3|41072.3|41052.3|6
1734678970000|2024-12-20 07:16:10|41070.4|41050.4|41072.3|41052.3|41072.3|41052.3|41069.8|41049.8|0
1734678990000|2024-12-20 07:16:30|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|8
1734679000000|2024-12-20 07:16:40|41070.5|41050.5|41067.3|41047.3|41071.7|41051.7|41067.3|41047.3|2
1734679010000|2024-12-20 07:16:50|41069.8|41049.8|41072.3|41052.3|41072.3|41052.3|41069.8|41049.8|11
1734679020000|2024-12-20 07:17:00|41077.3|41057.3|41084.8|41064.8|41084.8|41064.8|41077.3|41057.3|7
1734679030000|2024-12-20 07:17:10|41086.7|41066.7|41079.8|41059.8|41087.3|41067.3|41079.8|41059.8|3
1734679040000|2024-12-20 07:17:20|41077.3|41057.3|41079.8|41059.8|41079.8|41059.8|41077.3|41057.3|0
1734679070000|2024-12-20 07:17:50|41079.2|41059.2|41069.8|41049.8|41079.2|41059.2|41069.8|41049.8|1
1734679080000|2024-12-20 07:18:00|41067.3|41047.3|41064.8|41044.8|41069.8|41049.8|41064.8|41044.8|0
1734679090000|2024-12-20 07:18:10|41067.3|41047.3|41056.7|41036.7|41067.3|41047.3|41056.7|41036.7|9
1734679100000|2024-12-20 07:18:20|41057.3|41037.3|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|3
1734679110000|2024-12-20 07:18:30|41057.3|41037.3|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|0
1734679120000|2024-12-20 07:18:40|41056.7|41036.7|41054.8|41034.8|41057.3|41037.3|41054.8|41034.8|0
1734679140000|2024-12-20 07:19:00|41052.3|41032.3|41054.8|41034.8|41054.8|41034.8|41052.3|41032.3|1
1734679150000|2024-12-20 07:19:10|41053|41033|41057.3|41037.3|41057.3|41037.3|41052.3|41032.3|3
1734679160000|2024-12-20 07:19:20|41056.7|41036.7|41053|41033|41056.7|41036.7|41053|41033|5
1734679170000|2024-12-20 07:19:30|41054.8|41034.8|41052.3|41032.3|41054.8|41034.8|41052.3|41032.3|1
1734679180000|2024-12-20 07:19:40|41054.8|41034.8|41052.3|41032.3|41054.8|41034.8|41052.3|41032.3|0
1734679190000|2024-12-20 07:19:50|41053|41033|41054.8|41034.8|41054.8|41034.8|41053|41033|0
1734679200000|2024-12-20 07:20:00|41056.7|41036.7|41054.8|41034.8|41056.7|41036.7|41054.8|41034.8|0
1734679210000|2024-12-20 07:20:10|41053|41033|41052.3|41032.3|41053|41033|41052.3|41032.3|0
1734679220000|2024-12-20 07:20:20|41049.8|41029.8|41047.3|41027.3|41049.8|41029.8|41047.3|41027.3|3
1734679230000|2024-12-20 07:20:30|41045.5|41025.5|41047.3|41027.3|41047.3|41027.3|41045.5|41025.5|0
1734679240000|2024-12-20 07:20:40|41049.2|41029.2|41047.3|41027.3|41049.8|41029.8|41046.7|41026.7|4
1734679250000|2024-12-20 07:20:50|41044.8|41024.8|41044.8|41024.8|41047.3|41027.3|41044.8|41024.8|0
1734679290000|2024-12-20 07:21:30|41042.3|41022.3|41042.3|41022.3|41042.3|41022.3|41042.3|41022.3|2
1734679300000|2024-12-20 07:21:40|41044.8|41024.8|41037.3|41017.3|41044.8|41024.8|41037.3|41017.3|1
1734679310000|2024-12-20 07:21:50|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|41034.8|41014.8|0
1734679320000|2024-12-20 07:22:00|41037.3|41017.3|41034.8|41014.8|41037.3|41017.3|41034.8|41014.8|1
1734679330000|2024-12-20 07:22:10|41033|41013|41033|41013|41034.8|41014.8|41032.3|41012.3|0
1734679340000|2024-12-20 07:22:20|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|41032.3|41012.3|0
1734679350000|2024-12-20 07:22:30|41029.8|41009.8|41028|41008|41029.8|41009.8|41028|41008|6
1734679360000|2024-12-20 07:22:40|41029.8|41009.8|41025.5|41005.5|41030.5|41010.5|41025.5|41005.5|1
1734679370000|2024-12-20 07:22:50|41027.3|41007.3|41024.8|41004.8|41027.3|41007.3|41024.8|41004.8|3
1734679380000|2024-12-20 07:23:00|41027.3|41007.3|41029.8|41009.8|41029.8|41009.8|41024.8|41004.8|0
1734679390000|2024-12-20 07:23:10|41028|41008|41027.3|41007.3|41029.8|41009.8|41027.3|41007.3|2
1734679400000|2024-12-20 07:23:20|41029.8|41009.8|41029.2|41009.2|41029.8|41009.8|41029.2|41009.2|0
1734679410000|2024-12-20 07:23:30|41029.8|41009.8|41029.8|41009.8|41031.7|41011.7|41029.8|41009.8|0
1734679420000|2024-12-20 07:23:40|41032.3|41012.3|41029.8|41009.8|41032.3|41012.3|41029.8|41009.8|0
1734679430000|2024-12-20 07:23:50|41030.5|41010.5|41029.8|41009.8|41032.3|41012.3|41029.8|41009.8|2
1734679440000|2024-12-20 07:24:00|41028|41008|41029.8|41009.8|41029.8|41009.8|41027.3|41007.3|0
1734679450000|2024-12-20 07:24:10|41028|41008|41032.3|41012.3|41032.3|41012.3|41027.3|41007.3|1
1734679460000|2024-12-20 07:24:20|41029.8|41009.8|41027.3|41007.3|41034.8|41014.8|41027.3|41007.3|2
1734679470000|2024-12-20 07:24:30|41024.8|41004.8|41022.3|41002.3|41024.8|41004.8|41022.3|41002.3|1
1734679480000|2024-12-20 07:24:40|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|41019.8|40999.8|2
1734679490000|2024-12-20 07:24:50|41017.3|40997.3|41014.8|40994.8|41017.3|40997.3|41014.8|40994.8|3
1734679500000|2024-12-20 07:25:00|41017.3|40997.3|41014.8|40994.8|41017.3|40997.3|41012.3|40992.3|1
1734679510000|2024-12-20 07:25:10|41013|40993|41014.8|40994.8|41014.8|40994.8|41012.3|40992.3|1
1734679520000|2024-12-20 07:25:20|41016.7|40996.7|41017.3|40997.3|41017.3|40997.3|41014.8|40994.8|0
1734679530000|2024-12-20 07:25:30|41016.7|40996.7|41012.3|40992.3|41016.7|40996.7|41012.3|40992.3|0
1734679540000|2024-12-20 07:25:40|41014.2|40994.2|41012.3|40992.3|41014.8|40994.8|41012.3|40992.3|0
1734679550000|2024-12-20 07:25:50|41014.2|40994.2|41014.8|40994.8|41014.8|40994.8|41014.2|40994.2|0
1734679560000|2024-12-20 07:26:00|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|0
1734679570000|2024-12-20 07:26:10|41014.8|40994.8|41014.8|40994.8|41016.7|40996.7|41014.8|40994.8|1
1734679580000|2024-12-20 07:26:20|41017.3|40997.3|41017.3|40997.3|41017.3|40997.3|41015.5|40995.5|0
1734679590000|2024-12-20 07:26:30|41014.8|40994.8|41019.2|40999.2|41019.2|40999.2|41014.8|40994.8|4
1734679600000|2024-12-20 07:26:40|41018|40998|41014.3|40994.3|41018|40998|41014.3|40994.3|12
1734679610000|2024-12-20 07:26:50|41013|40993|41013|40993|41013|40993|41010.5|40990.5|1
1734679620000|2024-12-20 07:27:00|41010.5|40990.5|41015.5|40995.5|41015.5|40995.5|41008.6|40988.6|11
1734679630000|2024-12-20 07:27:10|41017.3|40997.3|41015.5|40995.5|41017.3|40997.3|41013|40993|6
1734679640000|2024-12-20 07:27:20|41017.3|40997.3|41018|40998|41020.5|41000.5|41017.3|40997.3|2
1734679650000|2024-12-20 07:27:30|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|41015.5|40995.5|2
1734679660000|2024-12-20 07:27:40|41013|40993|41015.5|40995.5|41015.5|40995.5|41013|40993|0
1734679670000|2024-12-20 07:27:50|41013|40993|41013|40993|41013|40993|41010.5|40990.5|0
1734679680000|2024-12-20 07:28:00|41011.1|40991.1|41010.5|40990.5|41011.1|40991.1|41010.5|40990.5|0
1734679690000|2024-12-20 07:28:10|41008|40988|41010.5|40990.5|41010.5|40990.5|41008|40988|0
1734679700000|2024-12-20 07:28:20|41009.8|40989.8|41003|40983|41009.8|40989.8|41003|40983|2
1734679710000|2024-12-20 07:28:30|41004.8|40984.8|41005.5|40985.5|41005.5|40985.5|41004.8|40984.8|3
1734679720000|2024-12-20 07:28:40|41003.6|40983.6|41003|40983|41003.6|40983.6|41003|40983|1
1734679740000|2024-12-20 07:29:00|||||||||3
1734679750000|2024-12-20 07:29:10|40998|40978|41000.5|40980.5|41000.5|40980.5|40998|40978|1
1734679770000|2024-12-20 07:29:30|40998.6|40978.6|40988|40968|40998.6|40978.6|40988|40968|12
1734679800000|2024-12-20 07:30:00|40985.5|40965.5|40975.5|40955.5|40985.5|40965.5|40975.5|40955.5|16
1734679810000|2024-12-20 07:30:10|40973|40953|40973|40953|40973|40953|40973|40953|4
1734679820000|2024-12-20 07:30:20|40971.1|40951.1|40971.1|40951.1|40971.1|40951.1|40971.1|40951.1|3
1734679850000|2024-12-20 07:30:50|40970.5|40950.5|40965.5|40945.5|40970.5|40950.5|40965.5|40945.5|7
1734679860000|2024-12-20 07:31:00|40963.6|40943.6|40968|40948|40968|40948|40963.6|40943.6|1
1734679870000|2024-12-20 07:31:10|40963|40943|40958|40938|40963|40943|40958|40938|10
1734679880000|2024-12-20 07:31:20|40956.1|40936.1|40943|40923|40956.1|40936.1|40943|40923|26
1734679890000|2024-12-20 07:31:30|40941.1|40921.1|40933|40913|40941.1|40921.1|40933|40913|11
1734679900000|2024-12-20 07:31:40|40934.8|40914.8|40938|40918|40938|40918|40933|40913|4
1734679910000|2024-12-20 07:31:50|40935.5|40915.5|40933|40913|40938|40918|40933|40913|6
1734679920000|2024-12-20 07:32:00|40931.1|40911.1|40911.1|40891.1|40933|40913|40911.1|40891.1|10
1734679930000|2024-12-20 07:32:10|40913|40893|40906.1|40886.1|40913.6|40893.6|40906.1|40886.1|8
1734679940000|2024-12-20 07:32:20|40903.6|40883.6|40896.1|40876.1|40903.6|40883.6|40896.1|40876.1|37
1734679950000|2024-12-20 07:32:30|40893.6|40873.6|40901.1|40881.1|40901.1|40881.1|40893.6|40873.6|17
1734679960000|2024-12-20 07:32:40|40898.6|40878.6|40893|40873|40898.6|40878.6|40893|40873|3
1734679970000|2024-12-20 07:32:50|40891.1|40871.1|40896.1|40876.1|40898.6|40878.6|40888|40868|17
1734679980000|2024-12-20 07:33:00|40893.6|40873.6|40898|40878|40898|40878|40893.6|40873.6|7
1734679990000|2024-12-20 07:33:10|40898.6|40878.6|40923|40903|40923|40903|40898.6|40878.6|4
1734680000000|2024-12-20 07:33:20|40923.6|40903.6|40938|40918|40940.5|40920.5|40923.6|40903.6|16
1734680010000|2024-12-20 07:33:30|40934.8|40914.8|40928|40908|40934.8|40914.8|40928|40908|4
1734680030000|2024-12-20 07:33:50|40925.5|40905.5|40924.8|40904.8|40925.5|40905.5|40924.8|40904.8|2
1734680040000|2024-12-20 07:34:00|40922.3|40902.3|40918|40898|40922.3|40902.3|40918|40898|4
1734680050000|2024-12-20 07:34:10|40918.6|40898.6|40925.5|40905.5|40925.5|40905.5|40918.6|40898.6|1
1734680060000|2024-12-20 07:34:20|40927.3|40907.3|40935.5|40915.5|40935.5|40915.5|40927.3|40907.3|1
1734680070000|2024-12-20 07:34:30|40938|40918|40935.5|40915.5|40938.6|40918.6|40933.6|40913.6|9
1734680080000|2024-12-20 07:34:40|40933|40913|40930.5|40910.5|40933|40913|40930.5|40910.5|1
1734680090000|2024-12-20 07:34:50|40928.6|40908.6|40935.5|40915.5|40937.3|40917.3|40928.6|40908.6|6
1734680100000|2024-12-20 07:35:00|40933|40913|40933|40913|40933|40913|40933|40913|5
1734680110000|2024-12-20 07:35:10|40938|40918|40940.5|40920.5|40940.5|40920.5|40938|40918|4
1734680120000|2024-12-20 07:35:20|40938.6|40918.6|40930.5|40910.5|40938.6|40918.6|40930.5|40910.5|4
1734680130000|2024-12-20 07:35:30|40932.4|40912.4|40935.5|40915.5|40938|40918|40932.4|40912.4|2
1734680140000|2024-12-20 07:35:40|40938|40918|40935.5|40915.5|40938|40918|40935.5|40915.5|0
1734680150000|2024-12-20 07:35:50|40933.6|40913.6|40933.6|40913.6|40933.6|40913.6|40933.6|40913.6|1
1734680160000|2024-12-20 07:36:00|40931.1|40911.1|40928|40908|40931.1|40911.1|40923|40903|7
1734680170000|2024-12-20 07:36:10|40930.5|40910.5|40935.5|40915.5|40935.5|40915.5|40930.5|40910.5|0
1734680180000|2024-12-20 07:36:20|40937.4|40917.4|40935.5|40915.5|40938|40918|40935.5|40915.5|1
1734680190000|2024-12-20 07:36:30|40938|40918|40936.1|40916.1|40938|40918|40936.1|40916.1|5
1734680200000|2024-12-20 07:36:40|40937.4|40917.4|40940.5|40920.5|40940.5|40920.5|40937.4|40917.4|3
1734680210000|2024-12-20 07:36:50|40938|40918|40938|40918|40940.5|40920.5|40938|40918|11
1734680220000|2024-12-20 07:37:00|40940.5|40920.5|40942.4|40922.4|40942.4|40922.4|40940.5|40920.5|5
1734680230000|2024-12-20 07:37:10|40943|40923|40955.5|40935.5|40955.5|40935.5|40943|40923|3
1734680240000|2024-12-20 07:37:20|40953.7|40933.7|40958|40938|40960.5|40940.5|40953.7|40933.7|4
1734680250000|2024-12-20 07:37:30|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|0
1734680260000|2024-12-20 07:37:40|40962.4|40942.4|40963|40943|40963.7|40943.7|40962.4|40942.4|1
1734680270000|2024-12-20 07:37:50|40967.4|40947.4|40970.5|40950.5|40970.5|40950.5|40967.4|40947.4|3
1734680280000|2024-12-20 07:38:00|40972.4|40952.4|40970.5|40950.5|40973|40953|40968|40948|5
1734680290000|2024-12-20 07:38:10|||||||||1
1734680300000|2024-12-20 07:38:20|40968|40948|40968|40948|40968|40948|40968|40948|3
1734680320000|2024-12-20 07:38:40|40965.5|40945.5|40968|40948|40968|40948|40963|40943|7
1734680340000|2024-12-20 07:39:00|40963|40943|40965.5|40945.5|40968|40948|40963|40943|6
1734680350000|2024-12-20 07:39:10|40963|40943|40963|40943|40963|40943|40963|40943|1
1734680360000|2024-12-20 07:39:20|40963.7|40943.7|40965.5|40945.5|40965.5|40945.5|40963.7|40943.7|1
1734680370000|2024-12-20 07:39:30|40967.4|40947.4|40965.5|40945.5|40968|40948|40965.5|40945.5|0
1734680390000|2024-12-20 07:39:50|||||||||1
1734680400000|2024-12-20 07:40:00|40963|40943|40948|40928|40963|40943|40948|40928|7
1734680410000|2024-12-20 07:40:10|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|0
1734680420000|2024-12-20 07:40:20|40947.4|40927.4|40948|40928|40948|40928|40945.5|40925.5|0
1734680430000|2024-12-20 07:40:30|40949.9|40929.9|40948|40928|40950.5|40930.5|40945.5|40925.5|0
1734680440000|2024-12-20 07:40:40|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|40950.5|40930.5|1
1734680450000|2024-12-20 07:40:50|40952.4|40932.4|40950.5|40930.5|40953|40933|40950.5|40930.5|1
1734680460000|2024-12-20 07:41:00|40953|40933|40958|40938|40958|40938|40953|40933|0
1734680470000|2024-12-20 07:41:10|40956.2|40936.2|40955.5|40935.5|40958|40938|40955.5|40935.5|0
1734680480000|2024-12-20 07:41:20|40953|40933|40941.2|40921.2|40953|40933|40941.2|40921.2|5
1734680490000|2024-12-20 07:41:30|40943.7|40923.7|40941.2|40921.2|40943.7|40923.7|40941.2|40921.2|0
1734680500000|2024-12-20 07:41:40|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|0
1734680510000|2024-12-20 07:41:50|40945.5|40925.5|40947.4|40927.4|40947.4|40927.4|40945.5|40925.5|4
1734680520000|2024-12-20 07:42:00|40945.5|40925.5|40950.5|40930.5|40950.5|40930.5|40945.5|40925.5|1
1734680540000|2024-12-20 07:42:20|40948|40928|40950.5|40930.5|40953|40933|40948|40928|2
1734680550000|2024-12-20 07:42:30|40953|40933|40953|40933|40953|40933|40953|40933|0
1734680560000|2024-12-20 07:42:40|40951.2|40931.2|40950.5|40930.5|40951.2|40931.2|40950.5|40930.5|0
1734680570000|2024-12-20 07:42:50|40953|40933|40950.5|40930.5|40953|40933|40950.5|40930.5|2
1734680580000|2024-12-20 07:43:00|40948.7|40928.7|40953|40933|40953|40933|40948|40928|1
1734680590000|2024-12-20 07:43:10|40949.3|40929.3|40950.5|40930.5|40950.5|40930.5|40948|40928|5
1734680600000|2024-12-20 07:43:20|40953|40933|40953|40933|40953|40933|40950.5|40930.5|2
1734680610000|2024-12-20 07:43:30|40954.9|40934.9|40950.5|40930.5|40955.5|40935.5|40950.5|40930.5|0
1734680620000|2024-12-20 07:43:40|40948.7|40928.7|40948|40928|40950.5|40930.5|40948|40928|1
1734680630000|2024-12-20 07:43:50|40949.9|40929.9|40943|40923|40950.5|40930.5|40943|40923|3
1734680640000|2024-12-20 07:44:00|40947.4|40927.4|40953|40933|40953|40933|40947.4|40927.4|5
1734680650000|2024-12-20 07:44:10|40954.9|40934.9|40958|40938|40958|40938|40954.9|40934.9|3
1734680660000|2024-12-20 07:44:20|40959.9|40939.9|40962.4|40942.4|40962.4|40942.4|40959.9|40939.9|1
1734680670000|2024-12-20 07:44:30|40963|40943|40965.5|40945.5|40968|40948|40960.5|40940.5|1
1734680680000|2024-12-20 07:44:40|40968|40948|40968|40948|40968|40948|40965.5|40945.5|0
1734680700000|2024-12-20 07:45:00|40965.5|40945.5|40958|40938|40965.5|40945.5|40958|40938|4
1734680710000|2024-12-20 07:45:10|40956.2|40936.2|40955.5|40935.5|40960.5|40940.5|40955.5|40935.5|1
1734680720000|2024-12-20 07:45:20|40957.4|40937.4|40960.5|40940.5|40960.5|40940.5|40957.4|40937.4|1
1734680730000|2024-12-20 07:45:30|||||||||1
1734680740000|2024-12-20 07:45:40|40963|40943|40960.5|40940.5|40963|40943|40960.5|40940.5|2
1734680750000|2024-12-20 07:45:50|40958.7|40938.7|40955.5|40935.5|40960.5|40940.5|40955.5|40935.5|1
1734680770000|2024-12-20 07:46:10|40953|40933|40955.5|40935.5|40955.5|40935.5|40953|40933|1
1734680780000|2024-12-20 07:46:20|40953.7|40933.7|40950.5|40930.5|40953.7|40933.7|40950.5|40930.5|2
1734680790000|2024-12-20 07:46:30|40948|40928|40945.5|40925.5|40948|40928|40943|40923|4
1734680800000|2024-12-20 07:46:40|40947.4|40927.4|40958|40938|40958|40938|40945.5|40925.5|3
1734680810000|2024-12-20 07:46:50|40956.2|40936.2|40955.5|40935.5|40957.4|40937.4|40955.5|40935.5|0
1734680820000|2024-12-20 07:47:00|40953.7|40933.7|40950.5|40930.5|40953.7|40933.7|40948|40928|8
1734680830000|2024-12-20 07:47:10|40948.7|40928.7|40950.5|40930.5|40950.5|40930.5|40948.7|40928.7|1
1734680840000|2024-12-20 07:47:20|40949.9|40929.9|40940.5|40920.5|40949.9|40929.9|40940.5|40920.5|2
1734680850000|2024-12-20 07:47:30|40939.9|40919.9|40935.5|40915.5|40939.9|40919.9|40935.5|40915.5|0
1734680860000|2024-12-20 07:47:40|40939.9|40919.9|40940.5|40920.5|40943|40923|40939.9|40919.9|5
1734680870000|2024-12-20 07:47:50|40943|40923|40945.5|40925.5|40945.5|40925.5|40943|40923|0
1734680880000|2024-12-20 07:48:00|40947.4|40927.4|40945.5|40925.5|40947.4|40927.4|40945.5|40925.5|0
1734680900000|2024-12-20 07:48:20|40948|40928|40943|40923|40948|40928|40943|40923|0
1734680910000|2024-12-20 07:48:30|40945.5|40925.5|40945.5|40925.5|40948|40928|40945.5|40925.5|0
1734680920000|2024-12-20 07:48:40|40948|40928|40945.5|40925.5|40948|40928|40943|40923|0
1734680930000|2024-12-20 07:48:50|40946.2|40926.2|40945.5|40925.5|40946.2|40926.2|40945.5|40925.5|1
1734680940000|2024-12-20 07:49:00|40943|40923|40943|40923|40943|40923|40943|40923|0
1734680950000|2024-12-20 07:49:10|40945.5|40925.5|40948|40928|40948|40928|40945.5|40925.5|5
1734680960000|2024-12-20 07:49:20|40950.5|40930.5|40953|40933|40954.9|40934.9|40950.5|40930.5|0
1734680970000|2024-12-20 07:49:30|40954.9|40934.9|40951.8|40931.8|40955.5|40935.5|40950.5|40930.5|7
1734680980000|2024-12-20 07:49:40|40955.5|40935.5|40955.5|40935.5|40955.5|40935.5|40953|40933|0
1734680990000|2024-12-20 07:49:50|40958|40938|40953|40933|40958|40938|40953|40933|1
1734681000000|2024-12-20 07:50:00|40952.4|40932.4|40948|40928|40952.4|40932.4|40943|40923|20
1734681010000|2024-12-20 07:50:10|40945.5|40925.5|40943.7|40923.7|40945.5|40925.5|40943|40923|1
1734681020000|2024-12-20 07:50:20|40943|40923|40945.5|40925.5|40945.5|40925.5|40943|40923|0
1734681030000|2024-12-20 07:50:30|40943|40923|40940.5|40920.5|40945.5|40925.5|40940.5|40920.5|1
1734681040000|2024-12-20 07:50:40|40938|40918|40940.5|40920.5|40940.5|40920.5|40938|40918|2
1734681050000|2024-12-20 07:50:50|40943|40923|40943|40923|40943|40923|40943|40923|0
1734681060000|2024-12-20 07:51:00|40942.4|40922.4|40943.7|40923.7|40943.7|40923.7|40940.5|40920.5|1
1734681070000|2024-12-20 07:51:10|40943|40923|40941.2|40921.2|40943.7|40923.7|40941.2|40921.2|0
1734681080000|2024-12-20 07:51:20|40943|40923|40940.5|40920.5|40943|40923|40940.5|40920.5|7
1734681090000|2024-12-20 07:51:30|40943|40923|40940.5|40920.5|40943|40923|40940.5|40920.5|2
1734681100000|2024-12-20 07:51:40|40939.9|40919.9|40940.5|40920.5|40940.5|40920.5|40939.9|40919.9|1
1734681110000|2024-12-20 07:51:50|40943|40923|40938.7|40918.7|40943|40923|40938.7|40918.7|0
1734681120000|2024-12-20 07:52:00|40938|40918|40940.5|40920.5|40943|40923|40938|40918|2
1734681130000|2024-12-20 07:52:10|40938|40918|40947.4|40927.4|40947.4|40927.4|40930.5|40910.5|15
1734681140000|2024-12-20 07:52:20|40945.5|40925.5|40944.9|40924.9|40945.5|40925.5|40944.9|40924.9|1
1734681150000|2024-12-20 07:52:30|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|0
1734681160000|2024-12-20 07:52:40|40945.5|40925.5|40945.5|40925.5|40948.7|40928.7|40945.5|40925.5|2
1734681170000|2024-12-20 07:52:50|40947.4|40927.4|40948|40928|40948|40928|40947.4|40927.4|0
1734681180000|2024-12-20 07:53:00|40945.5|40925.5|40945.5|40925.5|40948|40928|40945.5|40925.5|3
1734681190000|2024-12-20 07:53:10|40947.4|40927.4|40950.5|40930.5|40950.5|40930.5|40947.4|40927.4|0
1734681200000|2024-12-20 07:53:20|40948.7|40928.7|40953|40933|40953|40933|40948.7|40928.7|1
1734681210000|2024-12-20 07:53:30|40952.4|40932.4|40953|40933|40953|40933|40950.5|40930.5|0
1734681220000|2024-12-20 07:53:40|40955.5|40935.5|40953|40933|40955.5|40935.5|40953|40933|0
1734681230000|2024-12-20 07:53:50|40955.5|40935.5|40953.7|40933.7|40955.5|40935.5|40953|40933|1
1734681240000|2024-12-20 07:54:00|40953|40933|40953|40933|40955.5|40935.5|40950.5|40930.5|2
1734681250000|2024-12-20 07:54:10|40955.5|40935.5|40955.5|40935.5|40955.5|40935.5|40955.5|40935.5|2
1734681260000|2024-12-20 07:54:20|40953|40933|40953|40933|40953|40933|40953|40933|2
1734681270000|2024-12-20 07:54:30|40951.2|40931.2|40953|40933|40953|40933|40950.5|40930.5|0
1734681290000|2024-12-20 07:54:50|40950.5|40930.5|40955.5|40935.5|40959.9|40939.9|40950.5|40930.5|3
1734681300000|2024-12-20 07:55:00|40958|40938|40953|40933|40958|40938|40953|40933|0
1734681310000|2024-12-20 07:55:10|40950.5|40930.5|40948|40928|40950.5|40930.5|40948|40928|3
1734681320000|2024-12-20 07:55:20|40950.5|40930.5|40948|40928|40950.5|40930.5|40948|40928|7
1734681330000|2024-12-20 07:55:30|40950.5|40930.5|40948|40928|40950.5|40930.5|40948|40928|4
1734681340000|2024-12-20 07:55:40|40950.5|40930.5|40948|40928|40950.5|40930.5|40948|40928|4
1734681360000|2024-12-20 07:56:00|40948.1|40928.1|40938.7|40918.7|40948.1|40928.1|40938.7|40918.7|11
1734681370000|2024-12-20 07:56:10|40936.8|40916.8|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|0
1734681390000|2024-12-20 07:56:30|40934.3|40914.3|40935.6|40915.6|40935.6|40915.6|40933.1|40913.1|10
1734681400000|2024-12-20 07:56:40|40938.1|40918.1|40944.9|40924.9|40944.9|40924.9|40938.1|40918.1|5
1734681410000|2024-12-20 07:56:50|40945.6|40925.6|40963.1|40943.1|40963.1|40943.1|40945.6|40925.6|7
1734681420000|2024-12-20 07:57:00|40964.9|40944.9|40968.1|40948.1|40968.1|40948.1|40964.9|40944.9|1
1734681430000|2024-12-20 07:57:10|40970.6|40950.6|40973.1|40953.1|40973.1|40953.1|40968.1|40948.1|3
1734681440000|2024-12-20 07:57:20|40970.6|40950.6|40979.9|40959.9|40979.9|40959.9|40970.6|40950.6|13
1734681450000|2024-12-20 07:57:30|40980.6|40960.6|40985.6|40965.6|40985.6|40965.6|40980.6|40960.6|5
1734681460000|2024-12-20 07:57:40|40987.4|40967.4|40997.4|40977.4|40997.4|40977.4|40985.6|40965.6|17
1734681470000|2024-12-20 07:57:50|40999.9|40979.9|40999.9|40979.9|40999.9|40979.9|40995.6|40975.6|5
1734681480000|2024-12-20 07:58:00|41000.6|40980.6|41017.4|40997.4|41017.4|40997.4|41000.6|40980.6|2
1734681490000|2024-12-20 07:58:10|41015.6|40995.6|41020.6|41000.6|41020.6|41000.6|41015.6|40995.6|4
1734681500000|2024-12-20 07:58:20|41022.4|41002.4|41023.1|41003.1|41025.6|41005.6|41022.4|41002.4|2
1734681510000|2024-12-20 07:58:30|41025.6|41005.6|41023.1|41003.1|41025.6|41005.6|41023.1|41003.1|5
1734681520000|2024-12-20 07:58:40|41020.6|41000.6|41023.1|41003.1|41023.1|41003.1|41020.6|41000.6|5
1734681530000|2024-12-20 07:58:50|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|2
1734681540000|2024-12-20 07:59:00|41023.7|41003.7|41015|40995|41025.6|41005.6|41015|40995|7
1734681550000|2024-12-20 07:59:10|41011.9|40991.9|41015.6|40995.6|41015.6|40995.6|41011.9|40991.9|1
1734681560000|2024-12-20 07:59:20|41017.4|40997.4|41022.4|41002.4|41022.4|41002.4|41017.4|40997.4|4
1734681570000|2024-12-20 07:59:30|41024.3|41004.3|41026.1|41006.1|41026.1|41006.1|41024.3|41004.3|4
1734681580000|2024-12-20 07:59:40|41029.3|41009.3|41030.6|41010.6|41032.4|41012.4|41028.1|41008.1|3
1734681590000|2024-12-20 07:59:50|41032.4|41012.4|41033.1|41013.1|41033.1|41013.1|41032.4|41012.4|8
1734681600000|2024-12-20 08:00:00|41037.4|41017.4|41033.1|41013.1|41065.6|41045.6|41033.1|41013.1|50
1734681610000|2024-12-20 08:00:10|41034.9|41014.9|41029.9|41009.9|41035.6|41015.6|41028.1|41008.1|17
1734681620000|2024-12-20 08:00:20|41031.8|41011.8|41041.8|41021.8|41043.6|41023.6|41031.8|41011.8|7
1734681630000|2024-12-20 08:00:30|41041.1|41021.1|41015.6|40995.6|41041.8|41021.8|41015.6|40995.6|8
1734681640000|2024-12-20 08:00:40|41013.7|40993.7|41003.1|40983.1|41013.7|40993.7|41003.1|40983.1|13
1734681650000|2024-12-20 08:00:50|41004.9|40984.9|40999.9|40979.9|41004.9|40984.9|40998.1|40978.1|12
1734681660000|2024-12-20 08:01:00|41002.4|40982.4|41009.9|40989.9|41018.6|40998.6|41002.4|40982.4|19
1734681670000|2024-12-20 08:01:10|41011.8|40991.8|41008.1|40988.1|41014.9|40994.9|41007.4|40987.4|4
1734681680000|2024-12-20 08:01:20|41007.4|40987.4|40998.1|40978.1|41007.4|40987.4|40998.1|40978.1|2
1734681690000|2024-12-20 08:01:30|41003.1|40983.1|41005.6|40985.6|41005.6|40985.6|41003.1|40983.1|2
1734681700000|2024-12-20 08:01:40|41003.7|40983.7|41017.4|40997.4|41017.4|40997.4|41002.4|40982.4|16
1734681710000|2024-12-20 08:01:50|41019.3|40999.3|40999.4|40979.4|41025.6|41005.6|40999.4|40979.4|16
1734681720000|2024-12-20 08:02:00|41001.2|40981.2|40987.4|40967.4|41001.2|40981.2|40984.9|40964.9|27
1734681730000|2024-12-20 08:02:10|40989.9|40969.9|40992.4|40972.4|40999.3|40979.3|40989.9|40969.9|6
1734681740000|2024-12-20 08:02:20|41004.9|40984.9|41009.3|40989.3|41009.9|40989.9|41004.9|40984.9|4
1734681750000|2024-12-20 08:02:30|41009.9|40989.9|41008.1|40988.1|41011.8|40991.8|41004.9|40984.9|5
1734681760000|2024-12-20 08:02:40|41006.2|40986.2|41010.6|40990.6|41010.6|40990.6|41001.9|40981.9|4
1734681770000|2024-12-20 08:02:50|41014.9|40994.9|41005|40985|41021.1|41001.1|41005|40985|4
1734681780000|2024-12-20 08:03:00|41006.9|40986.9|41008.1|40988.1|41010.6|40990.6|41006.9|40986.9|1
1734681790000|2024-12-20 08:03:10|41008.7|40988.7|41018.6|40998.6|41018.6|40998.6|41008.7|40988.7|3
1734681800000|2024-12-20 08:03:20|41019.3|40999.3|41019.3|40999.3|41019.3|40999.3|41017.4|40997.4|1
1734681810000|2024-12-20 08:03:30|41017.4|40997.4|41018.1|40998.1|41018.1|40998.1|41015.6|40995.6|1
1734681820000|2024-12-20 08:03:40|41016.2|40996.2|41022.4|41002.4|41022.4|41002.4|41015.6|40995.6|2
1734681830000|2024-12-20 08:03:50|41023.1|41003.1|41035.6|41015.6|41035.6|41015.6|41023.1|41003.1|3
1734681840000|2024-12-20 08:04:00|41038.1|41018.1|41044.3|41024.3|41046.8|41026.8|41038.1|41018.1|9
1734681850000|2024-12-20 08:04:10|41042.4|41022.4|41053.1|41033.1|41057.4|41037.4|41042.4|41022.4|7
1734681860000|2024-12-20 08:04:20|41051.2|41031.2|41045.6|41025.6|41051.2|41031.2|41045.6|41025.6|1
1734681870000|2024-12-20 08:04:30|41044.9|41024.9|41024.3|41004.3|41048.1|41028.1|41015.6|40995.6|7
1734681880000|2024-12-20 08:04:40|41029.3|41009.3|41030.6|41010.6|41032.4|41012.4|41029.3|41009.3|3
1734681890000|2024-12-20 08:04:50|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41027.4|41007.4|2
1734681900000|2024-12-20 08:05:00|41033.1|41013.1|41030.6|41010.6|41033.1|41013.1|41028.7|41008.7|2
1734681910000|2024-12-20 08:05:10|41032.4|41012.4|41037.4|41017.4|41037.4|41017.4|41032.4|41012.4|3
1734681920000|2024-12-20 08:05:20|41035.6|41015.6|41037.4|41017.4|41037.4|41017.4|41034.9|41014.9|0
1734681930000|2024-12-20 08:05:30|41036.8|41016.8|41032.4|41012.4|41036.8|41016.8|41032.4|41012.4|2
1734681940000|2024-12-20 08:05:40|41037.4|41017.4|41044.9|41024.9|41044.9|41024.9|41037.4|41017.4|7
1734681950000|2024-12-20 08:05:50|41044.3|41024.3|41039.9|41019.9|41044.9|41024.9|41039.9|41019.9|2
1734681960000|2024-12-20 08:06:00|41042.4|41022.4|41051.8|41031.8|41054.3|41034.3|41042.4|41022.4|4
1734681970000|2024-12-20 08:06:10|41049.9|41029.9|41037.4|41017.4|41049.9|41029.9|41037.4|41017.4|2
1734681980000|2024-12-20 08:06:20|41029.9|41009.9|41024.9|41004.9|41029.9|41009.9|41024.9|41004.9|0
1734681990000|2024-12-20 08:06:30|41024.3|41004.3|41014.9|40994.9|41024.9|41004.9|41014.9|40994.9|4
1734682000000|2024-12-20 08:06:40|41019.3|40999.3|41027.4|41007.4|41029.3|41009.3|41014.9|40994.9|5
1734682010000|2024-12-20 08:06:50|41028.1|41008.1|41029.9|41009.9|41029.9|41009.9|41027.4|41007.4|1
1734682020000|2024-12-20 08:07:00|41031.8|41011.8|41044.9|41024.9|41044.9|41024.9|41031.8|41011.8|9
1734682030000|2024-12-20 08:07:10|41045.6|41025.6|41044.9|41024.9|41045.6|41025.6|41042.4|41022.4|3
1734682040000|2024-12-20 08:07:20|41047.4|41027.4|41034.3|41014.3|41047.4|41027.4|41034.3|41014.3|2
1734682050000|2024-12-20 08:07:30|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|2
1734682060000|2024-12-20 08:07:40|41033.1|41013.1|41032.4|41012.4|41034.9|41014.9|41032.4|41012.4|0
1734682070000|2024-12-20 08:07:50|41030.6|41010.6|41033.1|41013.1|41034.9|41014.9|41029.9|41009.9|4
1734682080000|2024-12-20 08:08:00|41032.4|41012.4|41042.4|41022.4|41044.9|41024.9|41032.4|41012.4|4
1734682090000|2024-12-20 08:08:10|41039.9|41019.9|41042.4|41022.4|41042.4|41022.4|41037.4|41017.4|1
1734682100000|2024-12-20 08:08:20|41037.4|41017.4|41039.9|41019.9|41042.4|41022.4|41037.4|41017.4|2
1734682110000|2024-12-20 08:08:30|41037.4|41017.4|41042.4|41022.4|41042.4|41022.4|41037.4|41017.4|0
1734682120000|2024-12-20 08:08:40|41044.9|41024.9|41042.4|41022.4|41044.9|41024.9|41042.4|41022.4|2
1734682130000|2024-12-20 08:08:50|41046.8|41026.8|41047.4|41027.4|41047.4|41027.4|41044.9|41024.9|1
1734682140000|2024-12-20 08:09:00|41049.3|41029.3|41059.3|41039.3|41059.3|41039.3|41049.3|41029.3|2
1734682150000|2024-12-20 08:09:10|41062.4|41042.4|41067.4|41047.4|41067.4|41047.4|41062.4|41042.4|4
1734682160000|2024-12-20 08:09:20|41064.9|41044.9|41061.8|41041.8|41064.9|41044.9|41061.8|41041.8|9
1734682170000|2024-12-20 08:09:30|41059.9|41039.9|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|5
1734682180000|2024-12-20 08:09:40|41061.8|41041.8|41067.4|41047.4|41067.4|41047.4|41061.8|41041.8|1
1734682190000|2024-12-20 08:09:50|41072.4|41052.4|41072.4|41052.4|41074.9|41054.9|41072.4|41052.4|5
1734682200000|2024-12-20 08:10:00|41069.9|41049.9|41089.9|41069.9|41089.9|41069.9|41069.9|41049.9|6
1734682210000|2024-12-20 08:10:10|41088.1|41068.1|41087.4|41067.4|41092.4|41072.4|41087.4|41067.4|5
1734682220000|2024-12-20 08:10:20|41085.6|41065.6|41079.9|41059.9|41086.8|41066.8|41077.4|41057.4|5
1734682230000|2024-12-20 08:10:30|41079.3|41059.3|41074.9|41054.9|41079.9|41059.9|41074.9|41054.9|8
1734682240000|2024-12-20 08:10:40|41077.4|41057.4|41089.3|41069.3|41089.9|41069.9|41077.4|41057.4|3
1734682250000|2024-12-20 08:10:50|41089.9|41069.9|41079.9|41059.9|41089.9|41069.9|41079.9|41059.9|4
1734682260000|2024-12-20 08:11:00|41082.4|41062.4|41087.4|41067.4|41087.4|41067.4|41082.4|41062.4|3
1734682270000|2024-12-20 08:11:10|41094.9|41074.9|41097.4|41077.4|41099.9|41079.9|41094.9|41074.9|5
1734682280000|2024-12-20 08:11:20|41094.9|41074.9|41079.9|41059.9|41097.4|41077.4|41079.9|41059.9|4
1734682290000|2024-12-20 08:11:30|41078.1|41058.1|41082.4|41062.4|41082.4|41062.4|41077.4|41057.4|2
1734682300000|2024-12-20 08:11:40|41080.6|41060.6|41080.6|41060.6|41084.9|41064.9|41079.9|41059.9|5
1734682310000|2024-12-20 08:11:50|41082.4|41062.4|41077.4|41057.4|41082.4|41062.4|41077.4|41057.4|1
1734682320000|2024-12-20 08:12:00|41079.9|41059.9|41089.9|41069.9|41092.4|41072.4|41079.9|41059.9|4
1734682330000|2024-12-20 08:12:10|41090.6|41070.6|41092.4|41072.4|41094.3|41074.3|41087.4|41067.4|3
1734682340000|2024-12-20 08:12:20|41094.3|41074.3|41097.4|41077.4|41097.4|41077.4|41094.3|41074.3|4
1734682350000|2024-12-20 08:12:30|41099.3|41079.3|41099.9|41079.9|41102.4|41082.4|41097.4|41077.4|3
1734682360000|2024-12-20 08:12:40|41097.4|41077.4|41089.9|41069.9|41097.4|41077.4|41089.9|41069.9|4
1734682370000|2024-12-20 08:12:50|41092.4|41072.4|41084.9|41064.9|41092.4|41072.4|41084.9|41064.9|3
1734682380000|2024-12-20 08:13:00|41086.8|41066.8|41089.9|41069.9|41089.9|41069.9|41086.8|41066.8|4
1734682390000|2024-12-20 08:13:10|41090.6|41070.6|41087.4|41067.4|41092.4|41072.4|41087.4|41067.4|5
1734682400000|2024-12-20 08:13:20|41084.9|41064.9|41084.9|41064.9|41088.6|41068.6|41079.9|41059.9|3
1734682410000|2024-12-20 08:13:30|41087.4|41067.4|41084.9|41064.9|41087.4|41067.4|41084.9|41064.9|0
1734682420000|2024-12-20 08:13:40|41087.4|41067.4|41089.9|41069.9|41089.9|41069.9|41087.4|41067.4|2
1734682430000|2024-12-20 08:13:50|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41087.4|41067.4|0
1734682440000|2024-12-20 08:14:00|41094.9|41074.9|41097.4|41077.4|41099.9|41079.9|41094.9|41074.9|6
1734682450000|2024-12-20 08:14:10|41095.6|41075.6|41104.9|41084.9|41107.4|41087.4|41095.6|41075.6|17
1734682460000|2024-12-20 08:14:20|41106.8|41086.8|41104.9|41084.9|41107.4|41087.4|41102.4|41082.4|15
1734682470000|2024-12-20 08:14:30|41106.8|41086.8|41102.4|41082.4|41107.4|41087.4|41102.4|41082.4|8
1734682480000|2024-12-20 08:14:40|41104.3|41084.3|41107.4|41087.4|41109.3|41089.3|41104.3|41084.3|5
1734682490000|2024-12-20 08:14:50|41111.2|41091.2|41109.3|41089.3|41111.2|41091.2|41106.8|41086.8|15
1734682500000|2024-12-20 08:15:00|41111.8|41091.8|41120|41100|41125|41105|41111.8|41091.8|28
1734682510000|2024-12-20 08:15:10|41122.5|41102.5|41120.6|41100.6|41122.5|41102.5|41117.5|41097.5|12
1734682520000|2024-12-20 08:15:20|41120|41100|41127.5|41107.5|41127.5|41107.5|41120|41100|8
1734682530000|2024-12-20 08:15:30|41125|41105|41127.5|41107.5|41130|41110|41125|41105|7
1734682540000|2024-12-20 08:15:40|41125.6|41105.6|41115.6|41095.6|41125.6|41105.6|41115.6|41095.6|7
1734682550000|2024-12-20 08:15:50|41117.5|41097.5|41125|41105|41125|41105|41117.5|41097.5|3
1734682560000|2024-12-20 08:16:00|41126.8|41106.8|41135|41115|41135|41115|41125.6|41105.6|16
1734682570000|2024-12-20 08:16:10|41136.8|41116.8|41143.1|41123.1|41147.5|41127.5|41136.8|41116.8|10
1734682580000|2024-12-20 08:16:20|41144.3|41124.3|41140|41120|41145|41125|41140|41120|1
1734682590000|2024-12-20 08:16:30|41141.8|41121.8|41137.5|41117.5|41142.5|41122.5|41137.5|41117.5|15
1734682600000|2024-12-20 08:16:40|41135|41115|41135|41115|41137.5|41117.5|41132.5|41112.5|4
1734682610000|2024-12-20 08:16:50|41136.8|41116.8|41140|41120|41140|41120|41135|41115|5
1734682620000|2024-12-20 08:17:00|41142.5|41122.5|41143.1|41123.1|41157.5|41137.5|41142.5|41122.5|13
1734682630000|2024-12-20 08:17:10|41145|41125|41147.5|41127.5|41149.3|41129.3|41145|41125|4
1734682640000|2024-12-20 08:17:20|41145.6|41125.6|41140|41120|41145.6|41125.6|41140|41120|3
1734682650000|2024-12-20 08:17:30|41137.5|41117.5|41129.4|41109.4|41137.5|41117.5|41129.4|41109.4|7
1734682660000|2024-12-20 08:17:40|41128.1|41108.1|41110|41090|41128.1|41108.1|41110|41090|9
1734682670000|2024-12-20 08:17:50|41113.1|41093.1|41110|41090|41113.1|41093.1|41107.5|41087.5|2
1734682680000|2024-12-20 08:18:00|41105|41085|41110|41090|41113.1|41093.1|41105|41085|7
1734682690000|2024-12-20 08:18:10|41108.1|41088.1|41107.5|41087.5|41110|41090|41103.1|41083.1|2
1734682700000|2024-12-20 08:18:20|41105|41085|41105|41085|41107.5|41087.5|41102.5|41082.5|5
1734682710000|2024-12-20 08:18:30|41106.8|41086.8|41110|41090|41115|41095|41105|41085|7
1734682720000|2024-12-20 08:18:40|41108.1|41088.1|41105|41085|41110|41090|41105|41085|1
1734682730000|2024-12-20 08:18:50|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|0
1734682740000|2024-12-20 08:19:00|41104.3|41084.3|41097.5|41077.5|41107.5|41087.5|41095|41075|17
1734682750000|2024-12-20 08:19:10|41095.6|41075.6|41087.5|41067.5|41095.6|41075.6|41087.5|41067.5|18
1734682760000|2024-12-20 08:19:20|41085|41065|41087.5|41067.5|41087.5|41067.5|41082.5|41062.5|4
1734682770000|2024-12-20 08:19:30|41090|41070|41090|41070|41090|41070|41090|41070|1
1734682780000|2024-12-20 08:19:40|41090.6|41070.6|41090.6|41070.6|41095|41075|41090.6|41070.6|3
1734682790000|2024-12-20 08:19:50|41088.1|41068.1|41087.5|41067.5|41088.1|41068.1|41085|41065|2
1734682800000|2024-12-20 08:20:00|41092.5|41072.5|41106.8|41086.8|41106.8|41086.8|41092.5|41072.5|4
1734682810000|2024-12-20 08:20:10|41108.7|41088.7|41115|41095|41117.5|41097.5|41108.7|41088.7|3
1734682820000|2024-12-20 08:20:20|41112.5|41092.5|41115|41095|41117.5|41097.5|41112.5|41092.5|0
1734682830000|2024-12-20 08:20:30|41116.8|41096.8|41119.3|41099.3|41119.3|41099.3|41115|41095|1
1734682840000|2024-12-20 08:20:40|41117.5|41097.5|41120|41100|41120|41100|41117.5|41097.5|1
1734682850000|2024-12-20 08:20:50|41117.5|41097.5|41117.5|41097.5|41120|41100|41117.5|41097.5|0
1734682860000|2024-12-20 08:21:00|41115|41095|41125|41105|41125|41105|41115|41095|3
1734682870000|2024-12-20 08:21:10|41127.5|41107.5|41125|41105|41127.5|41107.5|41125|41105|0
1734682880000|2024-12-20 08:21:20|41126.8|41106.8|41130|41110|41130|41110|41126.8|41106.8|0
1734682890000|2024-12-20 08:21:30|41132.5|41112.5|41141.8|41121.8|41141.8|41121.8|41132.5|41112.5|3
1734682900000|2024-12-20 08:21:40|41144.3|41124.3|41146.2|41126.2|41146.2|41126.2|41143.7|41123.7|2
1734682910000|2024-12-20 08:21:50|41148|41128|41149.9|41129.9|41149.9|41129.9|41148|41128|2
1734682920000|2024-12-20 08:22:00|41155|41135|41165|41145|41169.3|41149.3|41155|41135|26
1734682930000|2024-12-20 08:22:10|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41165|41145|5
1734682940000|2024-12-20 08:22:20|41172.5|41152.5|41172.5|41152.5|41172.5|41152.5|41172.5|41152.5|7
1734682950000|2024-12-20 08:22:30|41170|41150|41170|41150|41170|41150|41165|41145|22
1734682960000|2024-12-20 08:22:40|41168.1|41148.1|41178.1|41158.1|41180.6|41160.6|41167.5|41147.5|8
1734682970000|2024-12-20 08:22:50|41177.5|41157.5|41167.5|41147.5|41177.5|41157.5|41165|41145|4
1734682980000|2024-12-20 08:23:00|41168.1|41148.1|41161.8|41141.8|41170|41150|41161.8|41141.8|3
1734682990000|2024-12-20 08:23:10|41159.3|41139.3|41147.5|41127.5|41159.3|41139.3|41147.5|41127.5|4
1734683000000|2024-12-20 08:23:20|41150|41130|41146.8|41126.8|41150|41130|41146.8|41126.8|0
1734683010000|2024-12-20 08:23:30|41145|41125|41145|41125|41145|41125|41145|41125|0
1734683020000|2024-12-20 08:23:40|41144.3|41124.3|41131.3|41111.3|41144.3|41124.3|41131.3|41111.3|3
1734683030000|2024-12-20 08:23:50|41129.4|41109.4|41132.5|41112.5|41132.5|41112.5|41129.4|41109.4|1
1734683040000|2024-12-20 08:24:00|41134.3|41114.3|41145|41125|41150|41130|41134.3|41114.3|6
1734683050000|2024-12-20 08:24:10|41144.3|41124.3|41150|41130|41150|41130|41144.3|41124.3|2
1734683060000|2024-12-20 08:24:20|41150.6|41130.6|41150|41130|41152.5|41132.5|41150|41130|0
1734683070000|2024-12-20 08:24:30|41148.1|41128.1|41145|41125|41148.1|41128.1|41145|41125|1
1734683080000|2024-12-20 08:24:40|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|4
1734683090000|2024-12-20 08:24:50|41144.3|41124.3|41145|41125|41145|41125|41144.3|41124.3|1
1734683100000|2024-12-20 08:25:00|41147.5|41127.5|41151.8|41131.8|41151.8|41131.8|41147.5|41127.5|17
1734683110000|2024-12-20 08:25:10|41152.5|41132.5|41153.7|41133.7|41154.3|41134.3|41151.8|41131.8|5
1734683120000|2024-12-20 08:25:20|41156.2|41136.2|41151.8|41131.8|41156.2|41136.2|41151.8|41131.8|1
1734683130000|2024-12-20 08:25:30|41156.2|41136.2|41156.8|41136.8|41156.8|41136.8|41156.2|41136.2|6
1734683140000|2024-12-20 08:25:40|41157.5|41137.5|41150|41130|41160|41140|41150|41130|8
1734683150000|2024-12-20 08:25:50|41148.1|41128.1|41143.1|41123.1|41149.3|41129.3|41143.1|41123.1|1
1734683160000|2024-12-20 08:26:00|41144.3|41124.3|41147.5|41127.5|41147.5|41127.5|41140|41120|4
1734683170000|2024-12-20 08:26:10|41145.6|41125.6|41140|41120|41145.6|41125.6|41140|41120|0
1734683180000|2024-12-20 08:26:20|41141.8|41121.8|41140|41120|41141.8|41121.8|41140|41120|6
1734683190000|2024-12-20 08:26:30|41142.5|41122.5|41139.3|41119.3|41142.5|41122.5|41139.3|41119.3|1
1734683200000|2024-12-20 08:26:40|41140|41120|41139.3|41119.3|41142.5|41122.5|41139.3|41119.3|3
1734683210000|2024-12-20 08:26:50|41141.2|41121.2|41144.3|41124.3|41144.3|41124.3|41139.3|41119.3|0
1734683220000|2024-12-20 08:27:00|41142.5|41122.5|41145|41125|41146.8|41126.8|41142.5|41122.5|11
1734683230000|2024-12-20 08:27:10|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|9
1734683240000|2024-12-20 08:27:20|41150|41130|41150|41130|41150|41130|41150|41130|5
1734683250000|2024-12-20 08:27:30|41151.8|41131.8|41151.8|41131.8|41153.7|41133.7|41151.8|41131.8|1
1734683260000|2024-12-20 08:27:40|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|1
1734683270000|2024-12-20 08:27:50|41147.5|41127.5|41142.5|41122.5|41149.3|41129.3|41142.5|41122.5|0
1734683280000|2024-12-20 08:28:00|41144.3|41124.3|41142.5|41122.5|41144.3|41124.3|41142.5|41122.5|0
1734683290000|2024-12-20 08:28:10|41144.3|41124.3|41145|41125|41146.8|41126.8|41144.3|41124.3|4
1734683300000|2024-12-20 08:28:20|41144.3|41124.3|41144.3|41124.3|41146.8|41126.8|41144.3|41124.3|0
1734683310000|2024-12-20 08:28:30|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|1
1734683320000|2024-12-20 08:28:40|41137.5|41117.5|41139.3|41119.3|41139.3|41119.3|41136.8|41116.8|1
1734683330000|2024-12-20 08:28:50|41143|41123|41144.3|41124.3|41146.2|41126.2|41139.3|41119.3|3
1734683340000|2024-12-20 08:29:00|41146.8|41126.8|41154.9|41134.9|41154.9|41134.9|41146.8|41126.8|7
1734683350000|2024-12-20 08:29:10|41153|41133|41151.2|41131.2|41154.9|41134.9|41151.2|41131.2|4
1734683360000|2024-12-20 08:29:20|41150.5|41130.5|41148.7|41128.7|41150.5|41130.5|41148.7|41128.7|2
1734683370000|2024-12-20 08:29:30|||||||||1
1734683380000|2024-12-20 08:29:40|41146.2|41126.2|41146.2|41126.2|41148.7|41128.7|41146.2|41126.2|2
1734683390000|2024-12-20 08:29:50|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|41141.8|41121.8|0
1734683400000|2024-12-20 08:30:00|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|41146.2|41126.2|3
1734683410000|2024-12-20 08:30:10|41148|41128|41149.3|41129.3|41151.2|41131.2|41148|41128|22
1734683420000|2024-12-20 08:30:20|41151.2|41131.2|41150|41130|41151.8|41131.8|41150|41130|4
1734683430000|2024-12-20 08:30:30|41152.5|41132.5|41156.8|41136.8|41156.8|41136.8|41152.5|41132.5|10
1734683440000|2024-12-20 08:30:40|41158.7|41138.7|41156.8|41136.8|41158.7|41138.7|41156.8|41136.8|2
1734683450000|2024-12-20 08:30:50|41154.3|41134.3|41154.3|41134.3|41156.8|41136.8|41154.3|41134.3|3
1734683460000|2024-12-20 08:31:00|41156.2|41136.2|41166.8|41146.8|41166.8|41146.8|41156.2|41136.2|13
1734683470000|2024-12-20 08:31:10|||||||||7
1734683480000|2024-12-20 08:31:20|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|0
1734683490000|2024-12-20 08:31:30|41165.6|41145.6|41168|41148|41168|41148|41162.5|41142.5|10
1734683500000|2024-12-20 08:31:40|41171.8|41151.8|41170|41150|41177.5|41157.5|41170|41150|6
1734683510000|2024-12-20 08:31:50|||||||||5
1734683520000|2024-12-20 08:32:00|41167.5|41147.5|41157.5|41137.5|41167.5|41147.5|41157.5|41137.5|10
1734683530000|2024-12-20 08:32:10|41155|41135|41142.5|41122.5|41155|41135|41142.5|41122.5|19
1734683540000|2024-12-20 08:32:20|41145|41125|41149.3|41129.3|41149.3|41129.3|41143.1|41123.1|2
1734683550000|2024-12-20 08:32:30|41147.5|41127.5|41140|41120|41147.5|41127.5|41140|41120|3
1734683560000|2024-12-20 08:32:40|41138.1|41118.1|41137.5|41117.5|41138.1|41118.1|41132.5|41112.5|3
1734683570000|2024-12-20 08:32:50|41135|41115|41140|41120|41142.5|41122.5|41135|41115|1
1734683580000|2024-12-20 08:33:00|41141.8|41121.8|41145|41125|41145|41125|41141.8|41121.8|12
1734683590000|2024-12-20 08:33:10|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|0
1734683600000|2024-12-20 08:33:20|41145.6|41125.6|41147.5|41127.5|41147.5|41127.5|41145|41125|1
1734683610000|2024-12-20 08:33:30|41150|41130|41156.8|41136.8|41156.8|41136.8|41150|41130|3
1734683620000|2024-12-20 08:33:40|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|41152.5|41132.5|4
1734683630000|2024-12-20 08:33:50|41155|41135|41155|41135|41156.8|41136.8|41152.5|41132.5|7
1734683640000|2024-12-20 08:34:00|41157.5|41137.5|41164.9|41144.9|41164.9|41144.9|41156.2|41136.2|13
1734683650000|2024-12-20 08:34:10|41161.2|41141.2|41157.5|41137.5|41161.2|41141.2|41157.5|41137.5|8
1734683660000|2024-12-20 08:34:20|41161.2|41141.2|41161.9|41141.9|41163.7|41143.7|41161.2|41141.2|7
1734683670000|2024-12-20 08:34:30|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|1
1734683680000|2024-12-20 08:34:40|41161.9|41141.9|41155|41135|41161.9|41141.9|41155|41135|2
1734683690000|2024-12-20 08:34:50|41154.4|41134.4|41150|41130|41154.4|41134.4|41150|41130|0
1734683700000|2024-12-20 08:35:00|41152.5|41132.5|41143.1|41123.1|41154.4|41134.4|41143.1|41123.1|11
1734683710000|2024-12-20 08:35:10|41143.2|41123.2|41142.5|41122.5|41143.2|41123.2|41140|41120|4
1734683720000|2024-12-20 08:35:20|41145|41125|41144.4|41124.4|41145|41125|41144.4|41124.4|3
1734683730000|2024-12-20 08:35:30|41147.5|41127.5|41154.4|41134.4|41154.4|41134.4|41147.5|41127.5|7
1734683740000|2024-12-20 08:35:40|41156.9|41136.9|41152.5|41132.5|41156.9|41136.9|41149.4|41129.4|13
1734683750000|2024-12-20 08:35:50|41151.9|41131.9|41154.4|41134.4|41154.4|41134.4|41151.9|41131.9|1
1734683760000|2024-12-20 08:36:00|41156.2|41136.2|41159.4|41139.4|41159.4|41139.4|41156.2|41136.2|0
1734683770000|2024-12-20 08:36:10|||||||||3
1734683780000|2024-12-20 08:36:20|41161.2|41141.2|41158.7|41138.7|41161.2|41141.2|41158.7|41138.7|5
1734683790000|2024-12-20 08:36:30|41159.4|41139.4|41161.9|41141.9|41161.9|41141.9|41159.4|41139.4|7
1734683800000|2024-12-20 08:36:40|41160|41140|41163.7|41143.7|41163.7|41143.7|41159.4|41139.4|0
1734683810000|2024-12-20 08:36:50|41161.9|41141.9|41161.9|41141.9|41163.7|41143.7|41159.4|41139.4|4
1734683820000|2024-12-20 08:37:00|41163.7|41143.7|41162.5|41142.5|41165|41145|41162.5|41142.5|6
1734683830000|2024-12-20 08:37:10|41165|41145|41165|41145|41165|41145|41165|41145|1
1734683840000|2024-12-20 08:37:20|41167.5|41147.5|41164.4|41144.4|41167.5|41147.5|41162.5|41142.5|15
1734683850000|2024-12-20 08:37:30|41162.5|41142.5|41162.5|41142.5|41162.5|41142.5|41162.5|41142.5|0
1734683860000|2024-12-20 08:37:40|41161.2|41141.2|41162.5|41142.5|41164.4|41144.4|41161.2|41141.2|5
1734683880000|2024-12-20 08:38:00|41164.4|41144.4|41166.9|41146.9|41166.9|41146.9|41164.4|41144.4|2
1734683890000|2024-12-20 08:38:10|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|41166.9|41146.9|1
1734683900000|2024-12-20 08:38:20|41166.9|41146.9|41150|41130|41166.9|41146.9|41150|41130|7
1734683910000|2024-12-20 08:38:30|41145.7|41125.7|41147.5|41127.5|41147.5|41127.5|41142.5|41122.5|6
1734683920000|2024-12-20 08:38:40|41146.2|41126.2|41142.5|41122.5|41147.5|41127.5|41142.5|41122.5|3
1734683930000|2024-12-20 08:38:50|41144.4|41124.4|41144.4|41124.4|41144.4|41124.4|41142.5|41122.5|0
1734683940000|2024-12-20 08:39:00|41147.5|41127.5|41145|41125|41147.5|41127.5|41143.8|41123.8|2
1734683950000|2024-12-20 08:39:10|41142.5|41122.5|41150|41130|41150|41130|41142.5|41122.5|2
1734683960000|2024-12-20 08:39:20|41147.5|41127.5|41150|41130|41150|41130|41147.5|41127.5|0
1734683970000|2024-12-20 08:39:30|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|2
1734683980000|2024-12-20 08:39:40|41153.7|41133.7|41161.2|41141.2|41161.2|41141.2|41153.7|41133.7|1
1734683990000|2024-12-20 08:39:50|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|41159.4|41139.4|0
1734684000000|2024-12-20 08:40:00|41163.7|41143.7|41165.6|41145.6|41167.4|41147.4|41163.7|41143.7|7
1734684010000|2024-12-20 08:40:10|41167.4|41147.4|41165.6|41145.6|41167.4|41147.4|41165.6|41145.6|3
1734684030000|2024-12-20 08:40:30|41168.7|41148.7|41186.2|41166.2|41186.2|41166.2|41168.7|41148.7|38
1734684040000|2024-12-20 08:40:40|||||||||12
1734684050000|2024-12-20 08:40:50|41178.7|41158.7|41166.2|41146.2|41178.7|41158.7|41166.2|41146.2|18
1734684060000|2024-12-20 08:41:00|41163.7|41143.7|41183.7|41163.7|41186.2|41166.2|41163.7|41143.7|28
1734684070000|2024-12-20 08:41:10|41183.1|41163.1|41186.2|41166.2|41186.2|41166.2|41181.2|41161.2|5
1734684080000|2024-12-20 08:41:20|41184.4|41164.4|41186.2|41166.2|41186.9|41166.9|41183.7|41163.7|4
1734684090000|2024-12-20 08:41:30|41184.4|41164.4|41189.4|41169.4|41189.4|41169.4|41181.9|41161.9|70
1734684100000|2024-12-20 08:41:40|41186.9|41166.9|41184.4|41164.4|41189.4|41169.4|41181.9|41161.9|15
1734684110000|2024-12-20 08:41:50|41182.5|41162.5|41184.4|41164.4|41184.4|41164.4|41181.9|41161.9|2
1734684120000|2024-12-20 08:42:00|41186.2|41166.2|41183.7|41163.7|41186.9|41166.9|41181.9|41161.9|14
1734684130000|2024-12-20 08:42:10|41185.6|41165.6|41181.9|41161.9|41186.2|41166.2|41179.4|41159.4|4
1734684140000|2024-12-20 08:42:20|41179.4|41159.4|41181.9|41161.9|41184.4|41164.4|41179.4|41159.4|2
1734684150000|2024-12-20 08:42:30|41183.7|41163.7|41186.2|41166.2|41186.2|41166.2|41183.7|41163.7|2
1734684160000|2024-12-20 08:42:40|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41186.2|41166.2|2
1734684170000|2024-12-20 08:42:50|41188.7|41168.7|41190.6|41170.6|41190.6|41170.6|41188.7|41168.7|3
1734684180000|2024-12-20 08:43:00|41193.1|41173.1|41208.7|41188.7|41208.7|41188.7|41191.2|41171.2|21
1734684190000|2024-12-20 08:43:10|41206.2|41186.2|41203.7|41183.7|41208.7|41188.7|41203.7|41183.7|4
1734684200000|2024-12-20 08:43:20|41208.7|41188.7|41202.5|41182.5|41208.7|41188.7|41202.5|41182.5|19
1734684210000|2024-12-20 08:43:30|41200|41180|41197.5|41177.5|41200|41180|41195|41175|4
1734684220000|2024-12-20 08:43:40|41196.2|41176.2|41202.5|41182.5|41207.5|41187.5|41195|41175|41
1734684230000|2024-12-20 08:43:50|41206.9|41186.9|41202.5|41182.5|41207.5|41187.5|41202.5|41182.5|4
1734684240000|2024-12-20 08:44:00|41205|41185|41204.4|41184.4|41205|41185|41202.5|41182.5|3
1734684250000|2024-12-20 08:44:10|41205|41185|41197.5|41177.5|41207.5|41187.5|41197.5|41177.5|7
1734684260000|2024-12-20 08:44:20|41195.7|41175.7|41190|41170|41195.7|41175.7|41190|41170|0
1734684270000|2024-12-20 08:44:30|41187.5|41167.5|41173.2|41153.2|41187.5|41167.5|41173.2|41153.2|5
1734684280000|2024-12-20 08:44:40|41172.5|41152.5|41169.4|41149.4|41172.5|41152.5|41162.5|41142.5|26
1734684290000|2024-12-20 08:44:50|41166.9|41146.9|41169.4|41149.4|41169.4|41149.4|41166.9|41146.9|0
1734684300000|2024-12-20 08:45:00|41170|41150|41166.9|41146.9|41170|41150|41166.9|41146.9|2
1734684310000|2024-12-20 08:45:10|41165|41145|41165|41145|41167.5|41147.5|41162.5|41142.5|1
1734684320000|2024-12-20 08:45:20|41165.7|41145.7|41165|41145|41167.5|41147.5|41165|41145|0
1734684330000|2024-12-20 08:45:30|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41162.5|41142.5|3
1734684340000|2024-12-20 08:45:40|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|41169.4|41149.4|2
1734684350000|2024-12-20 08:45:50|41172.5|41152.5|41178.7|41158.7|41178.7|41158.7|41172.5|41152.5|3
1734684360000|2024-12-20 08:46:00|41181.9|41161.9|41190|41170|41190|41170|41181.9|41161.9|3
1734684370000|2024-12-20 08:46:10|41188.2|41168.2|41187.5|41167.5|41190|41170|41187.5|41167.5|1
1734684390000|2024-12-20 08:46:30|41190|41170|41192.5|41172.5|41192.5|41172.5|41190|41170|2
1734684400000|2024-12-20 08:46:40|41190|41170|41192.5|41172.5|41192.5|41172.5|41190|41170|1
1734684410000|2024-12-20 08:46:50|41194.4|41174.4|41192.5|41172.5|41194.4|41174.4|41192.5|41172.5|2
1734684420000|2024-12-20 08:47:00|||||||||1
1734684430000|2024-12-20 08:47:10|41189.4|41169.4|41189.4|41169.4|41190|41170|41189.4|41169.4|2
1734684440000|2024-12-20 08:47:20|41190|41170|41187.5|41167.5|41190|41170|41187.5|41167.5|5
1734684450000|2024-12-20 08:47:30|41185|41165|41185|41165|41185|41165|41182.5|41162.5|1
1734684460000|2024-12-20 08:47:40|41186.9|41166.9|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|2
1734684470000|2024-12-20 08:47:50|41187.5|41167.5|41187.5|41167.5|41190|41170|41187.5|41167.5|2
1734684480000|2024-12-20 08:48:00|41185|41165|41185|41165|41185|41165|41180|41160|6
1734684490000|2024-12-20 08:48:10|41183.2|41163.2|41182.5|41162.5|41183.2|41163.2|41180.7|41160.7|3
1734684500000|2024-12-20 08:48:20|41180|41160|41182.5|41162.5|41182.5|41162.5|41180|41160|3
1734684510000|2024-12-20 08:48:30|41185|41165|41185|41165|41185|41165|41185|41165|0
1734684520000|2024-12-20 08:48:40|41182.5|41162.5|41182.5|41162.5|41187.5|41167.5|41182.5|41162.5|11
1734684530000|2024-12-20 08:48:50|41180|41160|41182.5|41162.5|41182.5|41162.5|41180|41160|1
1734684540000|2024-12-20 08:49:00|41181.9|41161.9|41182.5|41162.5|41182.5|41162.5|41181.9|41161.9|4
1734684550000|2024-12-20 08:49:10|41181.9|41161.9|41180|41160|41182.5|41162.5|41180|41160|1
1734684560000|2024-12-20 08:49:20|41182.5|41162.5|41185|41165|41185|41165|41182.5|41162.5|2
1734684580000|2024-12-20 08:49:40|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|6
1734684590000|2024-12-20 08:49:50|41193.7|41173.7|41193.7|41173.7|41193.7|41173.7|41193.7|41173.7|2
1734684600000|2024-12-20 08:50:00|41195.6|41175.6|41202.5|41182.5|41202.5|41182.5|41195.6|41175.6|5
1734684610000|2024-12-20 08:50:10|41200|41180|41197.5|41177.5|41202.5|41182.5|41197.5|41177.5|5
1734684620000|2024-12-20 08:50:20|41195|41175|41197.5|41177.5|41197.5|41177.5|41195|41175|1
1734684630000|2024-12-20 08:50:30|41199.4|41179.4|41195|41175|41199.4|41179.4|41192.5|41172.5|2
1734684640000|2024-12-20 08:50:40|41197.5|41177.5|41195|41175|41197.5|41177.5|41194.4|41174.4|0
1734684650000|2024-12-20 08:50:50|41193.2|41173.2|41197.5|41177.5|41197.5|41177.5|41192.5|41172.5|1
1734684660000|2024-12-20 08:51:00|41199.4|41179.4|41200|41180|41200|41180|41199.4|41179.4|0
1734684670000|2024-12-20 08:51:10|41201.9|41181.9|41202.5|41182.5|41205|41185|41201.9|41181.9|4
1734684680000|2024-12-20 08:51:20|41200|41180|41200|41180|41200|41180|41200|41180|1
1734684690000|2024-12-20 08:51:30|||||||||2
1734684700000|2024-12-20 08:51:40|41202.5|41182.5|41200|41180|41204.4|41184.4|41197.5|41177.5|1
1734684710000|2024-12-20 08:51:50|41197.5|41177.5|41190|41170|41197.5|41177.5|41190|41170|1
1734684720000|2024-12-20 08:52:00|41192.5|41172.5|41195|41175|41195|41175|41191.9|41171.9|3
1734684730000|2024-12-20 08:52:10|41196.9|41176.9|41197.5|41177.5|41197.5|41177.5|41196.9|41176.9|3
1734684740000|2024-12-20 08:52:20|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|1
1734684750000|2024-12-20 08:52:30|41201.2|41181.2|41199.4|41179.4|41201.2|41181.2|41199.4|41179.4|1
1734684770000|2024-12-20 08:52:50|41190|41170|41187.5|41167.5|41190|41170|41182.5|41162.5|8
1734684780000|2024-12-20 08:53:00|41192.5|41172.5|41197.5|41177.5|41197.5|41177.5|41192.5|41172.5|3
1734684790000|2024-12-20 08:53:10|41195.7|41175.7|41195|41175|41197.5|41177.5|41195|41175|2
1734684800000|2024-12-20 08:53:20|41193.2|41173.2|41195|41175|41195|41175|41192.5|41172.5|0
1734684810000|2024-12-20 08:53:30|41193.2|41173.2|41195|41175|41197.5|41177.5|41192.5|41172.5|1
1734684820000|2024-12-20 08:53:40|41194.4|41174.4|41195|41175|41196.9|41176.9|41192.5|41172.5|2
1734684830000|2024-12-20 08:53:50|41192.5|41172.5|41195|41175|41196.9|41176.9|41192.5|41172.5|2
1734684840000|2024-12-20 08:54:00|41197.5|41177.5|41197.5|41177.5|41199.4|41179.4|41197.5|41177.5|5
1734684850000|2024-12-20 08:54:10|41195.7|41175.7|41190.7|41170.7|41195.7|41175.7|41190.7|41170.7|0
1734684860000|2024-12-20 08:54:20|41192.5|41172.5|41195|41175|41195|41175|41192.5|41172.5|7
1734684870000|2024-12-20 08:54:30|41195.1|41175.1|41190.1|41170.1|41195.1|41175.1|41190.1|41170.1|3
1734684880000|2024-12-20 08:54:40|41188.2|41168.2|41182.6|41162.6|41188.2|41168.2|41182.6|41162.6|5
1734684890000|2024-12-20 08:54:50|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41177.6|41157.6|6
1734684900000|2024-12-20 08:55:00|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|5
1734684910000|2024-12-20 08:55:10|41180.1|41160.1|41178.2|41158.2|41180.1|41160.1|41178.2|41158.2|3
1734684920000|2024-12-20 08:55:20|41180.1|41160.1|41178.2|41158.2|41180.1|41160.1|41178.2|41158.2|0
1734684940000|2024-12-20 08:55:40|41176.4|41156.4|41168.2|41148.2|41176.4|41156.4|41168.2|41148.2|2
1734684950000|2024-12-20 08:55:50|41166.4|41146.4|41168.2|41148.2|41168.2|41148.2|41165.7|41145.7|5
1734684960000|2024-12-20 08:56:00|||||||||6
1734684970000|2024-12-20 08:56:10|41167.6|41147.6|41165.1|41145.1|41168.2|41148.2|41165.1|41145.1|7
1734684980000|2024-12-20 08:56:20|41163.2|41143.2|41162.6|41142.6|41163.2|41143.2|41160.1|41140.1|0
1734684990000|2024-12-20 08:56:30|41165.1|41145.1|41160.1|41140.1|41165.1|41145.1|41160.1|41140.1|1
1734685000000|2024-12-20 08:56:40|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|41160.1|41140.1|4
1734685010000|2024-12-20 08:56:50|41165.1|41145.1|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|1
1734685020000|2024-12-20 08:57:00|41164.4|41144.4|41160.7|41140.7|41164.4|41144.4|41160.1|41140.1|2
1734685040000|2024-12-20 08:57:20|41162.6|41142.6|41165.1|41145.1|41165.1|41145.1|41162.6|41142.6|2
1734685050000|2024-12-20 08:57:30|41163.2|41143.2|41160.7|41140.7|41163.2|41143.2|41158.2|41138.2|3
1734685060000|2024-12-20 08:57:40|41162.6|41142.6|41150.7|41130.7|41162.6|41142.6|41150.7|41130.7|8
1734685070000|2024-12-20 08:57:50|41148.9|41128.9|41147.6|41127.6|41148.9|41128.9|41147.6|41127.6|3
1734685080000|2024-12-20 08:58:00|||||||||1
1734685090000|2024-12-20 08:58:10|41150.1|41130.1|41159.4|41139.4|41160.1|41140.1|41150.1|41130.1|2
1734685100000|2024-12-20 08:58:20|41158.2|41138.2|41150.1|41130.1|41158.2|41138.2|41150.1|41130.1|2
1734685110000|2024-12-20 08:58:30|41148.2|41128.2|41142.6|41122.6|41148.2|41128.2|41142.6|41122.6|17
1734685120000|2024-12-20 08:58:40|41140.1|41120.1|41142.6|41122.6|41145.1|41125.1|41140.1|41120.1|3
1734685130000|2024-12-20 08:58:50|41143.2|41123.2|41149.4|41129.4|41149.4|41129.4|41142.6|41122.6|3
1734685140000|2024-12-20 08:59:00|41150.1|41130.1|41148.2|41128.2|41150.1|41130.1|41147.6|41127.6|81
1734685150000|2024-12-20 08:59:10|41146.4|41126.4|41148.2|41128.2|41148.2|41128.2|41145.7|41125.7|6
1734685160000|2024-12-20 08:59:20|41148.9|41128.9|41148.2|41128.2|41148.9|41128.9|41145.7|41125.7|2
1734685170000|2024-12-20 08:59:30|41146.4|41126.4|41148.2|41128.2|41148.2|41128.2|41146.4|41126.4|0
1734685180000|2024-12-20 08:59:40|41146.4|41126.4|41146.4|41126.4|41148.2|41128.2|41146.4|41126.4|1
1734685200000|2024-12-20 09:00:00|41144.5|41124.5|41143.2|41123.2|41144.5|41124.5|41143.2|41123.2|3
1734685210000|2024-12-20 09:00:10|41134.5|41114.5|41141.4|41121.4|41141.4|41121.4|41130.7|41110.7|13
1734685220000|2024-12-20 09:00:20|41138.9|41118.9|41143.9|41123.9|41143.9|41123.9|41138.9|41118.9|4
1734685230000|2024-12-20 09:00:30|41148.2|41128.2|41170.1|41150.1|41170.1|41150.1|41148.2|41128.2|9
1734685240000|2024-12-20 09:00:40|41172.6|41152.6|41177.6|41157.6|41180.1|41160.1|41172.6|41152.6|5
1734685250000|2024-12-20 09:00:50|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41175.7|41155.7|2
1734685260000|2024-12-20 09:01:00|41181.9|41161.9|41202.6|41182.6|41202.6|41182.6|41180.1|41160.1|22
1734685270000|2024-12-20 09:01:10|41205.1|41185.1|41182.6|41162.6|41209.4|41189.4|41182.6|41162.6|29
1734685280000|2024-12-20 09:01:20|41175.1|41155.1|41176.9|41156.9|41176.9|41156.9|41172.6|41152.6|6
1734685290000|2024-12-20 09:01:30|41177.6|41157.6|41180.1|41160.1|41185.1|41165.1|41177.6|41157.6|6
1734685300000|2024-12-20 09:01:40|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|0
1734685310000|2024-12-20 09:01:50|41174.5|41154.5|41170.1|41150.1|41174.5|41154.5|41170.1|41150.1|1
1734685320000|2024-12-20 09:02:00|41167.6|41147.6|41170.1|41150.1|41170.1|41150.1|41165.1|41145.1|4
1734685330000|2024-12-20 09:02:10|41171.9|41151.9|41166.9|41146.9|41172.6|41152.6|41165.1|41145.1|2
1734685340000|2024-12-20 09:02:20|41165.1|41145.1|41155.1|41135.1|41167.6|41147.6|41155.1|41135.1|6
1734685350000|2024-12-20 09:02:30|41157.6|41137.6|41145.7|41125.7|41157.6|41137.6|41145.7|41125.7|2
1734685360000|2024-12-20 09:02:40|41143.2|41123.2|41140.1|41120.1|41143.2|41123.2|41140.1|41120.1|0
1734685370000|2024-12-20 09:02:50|41137.6|41117.6|41142.6|41122.6|41142.6|41122.6|41137.6|41117.6|2
1734685380000|2024-12-20 09:03:00|41140.1|41120.1|41150.1|41130.1|41150.1|41130.1|41140.1|41120.1|1
1734685390000|2024-12-20 09:03:10|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|0
1734685400000|2024-12-20 09:03:20|41160.1|41140.1|41155.1|41135.1|41160.1|41140.1|41155.1|41135.1|3
1734685410000|2024-12-20 09:03:30|41151.9|41131.9|41147.6|41127.6|41151.9|41131.9|41147.6|41127.6|0
1734685420000|2024-12-20 09:03:40|41145.1|41125.1|41137.6|41117.6|41145.1|41125.1|41137.6|41117.6|7
1734685430000|2024-12-20 09:03:50|41140.1|41120.1|41135.1|41115.1|41140.1|41120.1|41132.6|41112.6|1
1734685440000|2024-12-20 09:04:00|||||||||1
1734685450000|2024-12-20 09:04:10|41137.6|41117.6|41135.1|41115.1|41137.6|41117.6|41135.1|41115.1|0
1734685460000|2024-12-20 09:04:20|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|0
1734685480000|2024-12-20 09:04:40|41130.1|41110.1|41135.1|41115.1|41135.1|41115.1|41127.6|41107.6|6
1734685490000|2024-12-20 09:04:50|41137.6|41117.6|41140.1|41120.1|41140.1|41120.1|41137.6|41117.6|1
1734685500000|2024-12-20 09:05:00|41141.9|41121.9|41140.1|41120.1|41141.9|41121.9|41140.1|41120.1|0
1734685510000|2024-12-20 09:05:10|41137.6|41117.6|41140.1|41120.1|41140.1|41120.1|41137.6|41117.6|3
1734685520000|2024-12-20 09:05:20|41141.9|41121.9|41140.1|41120.1|41142.6|41122.6|41140.1|41120.1|0
1734685530000|2024-12-20 09:05:30|41139.4|41119.4|41132.6|41112.6|41139.4|41119.4|41132.6|41112.6|1
1734685540000|2024-12-20 09:05:40|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|0
1734685550000|2024-12-20 09:05:50|41131.9|41111.9|41130.1|41110.1|41132.6|41112.6|41130.1|41110.1|1
1734685560000|2024-12-20 09:06:00|41132.6|41112.6|41125.1|41105.1|41132.6|41112.6|41125.1|41105.1|3
1734685570000|2024-12-20 09:06:10|41121.4|41101.4|41118.9|41098.9|41123.2|41103.2|41118.9|41098.9|3
1734685580000|2024-12-20 09:06:20|41118.2|41098.2|41102.6|41082.6|41118.2|41098.2|41100.7|41080.7|5
1734685590000|2024-12-20 09:06:30|41103.2|41083.2|41098.2|41078.2|41103.2|41083.2|41098.2|41078.2|10
1734685600000|2024-12-20 09:06:40|41100.1|41080.1|41098.2|41078.2|41100.1|41080.1|41095.7|41075.7|2
1734685610000|2024-12-20 09:06:50|41100.1|41080.1|41110.1|41090.1|41110.1|41090.1|41100.1|41080.1|5
1734685620000|2024-12-20 09:07:00|41113.2|41093.2|41115.1|41095.1|41115.1|41095.1|41111.9|41091.9|4
1734685630000|2024-12-20 09:07:10|41112.6|41092.6|41105.1|41085.1|41112.6|41092.6|41105.1|41085.1|3
1734685640000|2024-12-20 09:07:20|41103.2|41083.2|41100.1|41080.1|41103.2|41083.2|41100.1|41080.1|0
1734685650000|2024-12-20 09:07:30|41102.6|41082.6|41098.2|41078.2|41102.6|41082.6|41098.2|41078.2|3
1734685660000|2024-12-20 09:07:40|41096.4|41076.4|41083.9|41063.9|41096.4|41076.4|41083.9|41063.9|11
1734685670000|2024-12-20 09:07:50|41085.7|41065.7|41083.9|41063.9|41086.4|41066.4|41081.4|41061.4|3
1734685680000|2024-12-20 09:08:00|41081.4|41061.4|41083.9|41063.9|41083.9|41063.9|41078.9|41058.9|16
1734685690000|2024-12-20 09:08:10|||||||||4
1734685700000|2024-12-20 09:08:20|41081.4|41061.4|41081.4|41061.4|41081.4|41061.4|41078.9|41058.9|1
1734685710000|2024-12-20 09:08:30|41083.9|41063.9|41081.4|41061.4|41083.9|41063.9|41081.4|41061.4|0
1734685720000|2024-12-20 09:08:40|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|41083.9|41063.9|4
1734685730000|2024-12-20 09:08:50|41086.4|41066.4|41081.4|41061.4|41086.4|41066.4|41081.4|41061.4|1
1734685740000|2024-12-20 09:09:00|41083.9|41063.9|41088.9|41068.9|41088.9|41068.9|41083.9|41063.9|1
1734685750000|2024-12-20 09:09:10|41086.4|41066.4|41091.4|41071.4|41091.4|41071.4|41086.4|41066.4|1
1734685760000|2024-12-20 09:09:20|41093.9|41073.9|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|12
1734685770000|2024-12-20 09:09:30|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41092|41072|1
1734685790000|2024-12-20 09:09:50|41093.2|41073.2|41091.4|41071.4|41093.9|41073.9|41091.4|41071.4|2
1734685800000|2024-12-20 09:10:00|41093.9|41073.9|41097|41077|41100.7|41080.7|41093.9|41073.9|4
1734685810000|2024-12-20 09:10:10|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|4
1734685820000|2024-12-20 09:10:20|41093.9|41073.9|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|0
1734685830000|2024-12-20 09:10:30|41094.5|41074.5|41101.4|41081.4|41101.4|41081.4|41093.9|41073.9|7
1734685840000|2024-12-20 09:10:40|41098.9|41078.9|41097|41077|41101.4|41081.4|41097|41077|5
1734685850000|2024-12-20 09:10:50|41098.9|41078.9|41093.9|41073.9|41098.9|41078.9|41093.9|41073.9|6
1734685860000|2024-12-20 09:11:00|41085.2|41065.2|41083.9|41063.9|41085.2|41065.2|41083.9|41063.9|5
1734685870000|2024-12-20 09:11:10|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|2
1734685880000|2024-12-20 09:11:20|41088.2|41068.2|41090.1|41070.1|41090.1|41070.1|41088.2|41068.2|0
1734685890000|2024-12-20 09:11:30|41088.2|41068.2|41090.1|41070.1|41092.6|41072.6|41088.2|41068.2|4
1734685910000|2024-12-20 09:11:50|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|41088.2|41068.2|1
1734685920000|2024-12-20 09:12:00|41090.7|41070.7|41088.2|41068.2|41090.7|41070.7|41088.2|41068.2|2
1734685930000|2024-12-20 09:12:10|41083.9|41063.9|41080.2|41060.2|41083.9|41063.9|41080.2|41060.2|6
1734685940000|2024-12-20 09:12:20|41079.5|41059.5|41079.5|41059.5|41081.4|41061.4|41077.7|41057.7|2
1734685950000|2024-12-20 09:12:30|41078.9|41058.9|41078.9|41058.9|41078.9|41058.9|41078.9|41058.9|1
1734685960000|2024-12-20 09:12:40|41076.4|41056.4|41073.9|41053.9|41076.4|41056.4|41073.9|41053.9|0
1734685970000|2024-12-20 09:12:50|41075.7|41055.7|41076.4|41056.4|41076.4|41056.4|41075.7|41055.7|0
1734685980000|2024-12-20 09:13:00|41078.2|41058.2|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|0
1734685990000|2024-12-20 09:13:10|41076.4|41056.4|41078.9|41058.9|41078.9|41058.9|41074.5|41054.5|2
1734686000000|2024-12-20 09:13:20|41081.4|41061.4|41081.4|41061.4|41081.4|41061.4|41081.4|41061.4|0
1734686010000|2024-12-20 09:13:30|41083.9|41063.9|41086.4|41066.4|41086.4|41066.4|41083.9|41063.9|3
1734686020000|2024-12-20 09:13:40|41088.9|41068.9|41086.4|41066.4|41088.9|41068.9|41086.4|41066.4|0
1734686030000|2024-12-20 09:13:50|41088.9|41068.9|41088.9|41068.9|41090.7|41070.7|41088.9|41068.9|4
1734686040000|2024-12-20 09:14:00|41088.2|41068.2|41086.4|41066.4|41088.9|41068.9|41086.4|41066.4|2
1734686050000|2024-12-20 09:14:10|41083.9|41063.9|41077|41057|41083.9|41063.9|41077|41057|2
1734686060000|2024-12-20 09:14:20|41077.7|41057.7|41073.9|41053.9|41081.4|41061.4|41073.9|41053.9|1
1734686070000|2024-12-20 09:14:30|41075.8|41055.8|41076.4|41056.4|41078.9|41058.9|41073.9|41053.9|2
1734686080000|2024-12-20 09:14:40|41077.1|41057.1|41078.9|41058.9|41078.9|41058.9|41076.4|41056.4|0
1734686090000|2024-12-20 09:14:50|41076.4|41056.4|41076.4|41056.4|41078.9|41058.9|41076.4|41056.4|2
1734686100000|2024-12-20 09:15:00|41073.9|41053.9|41078.9|41058.9|41083.3|41063.3|41071.4|41051.4|40
1734686110000|2024-12-20 09:15:10|41077.1|41057.1|41071.4|41051.4|41077.1|41057.1|41071.4|41051.4|1
1734686120000|2024-12-20 09:15:20|41072.1|41052.1|41068.9|41048.9|41072.1|41052.1|41068.9|41048.9|2
1734686130000|2024-12-20 09:15:30|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|2
1734686140000|2024-12-20 09:15:40|41063.9|41043.9|41063.9|41043.9|41068.9|41048.9|41063.9|41043.9|2
1734686150000|2024-12-20 09:15:50|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|0
1734686160000|2024-12-20 09:16:00|41066.4|41046.4|41066.4|41046.4|41066.4|41046.4|41063.9|41043.9|6
1734686170000|2024-12-20 09:16:10|41067.1|41047.1|41068.9|41048.9|41068.9|41048.9|41066.4|41046.4|0
1734686180000|2024-12-20 09:16:20|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|0
1734686190000|2024-12-20 09:16:30|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|3
1734686200000|2024-12-20 09:16:40|41062.1|41042.1|41062.1|41042.1|41063.9|41043.9|41061.4|41041.4|2
1734686210000|2024-12-20 09:16:50|41063.9|41043.9|41061.4|41041.4|41063.9|41043.9|41061.4|41041.4|0
1734686220000|2024-12-20 09:17:00|41059.6|41039.6|41058.9|41038.9|41059.6|41039.6|41058.9|41038.9|6
1734686230000|2024-12-20 09:17:10|41056.4|41036.4|41056.4|41036.4|41058.9|41038.9|41056.4|41036.4|5
1734686240000|2024-12-20 09:17:20|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41051.4|41031.4|4
1734686250000|2024-12-20 09:17:30|41052.1|41032.1|41051.4|41031.4|41052.1|41032.1|41051.4|41031.4|2
1734686260000|2024-12-20 09:17:40|41053.9|41033.9|41056.4|41036.4|41056.4|41036.4|41051.4|41031.4|0
1734686270000|2024-12-20 09:17:50|41053.9|41033.9|41053.9|41033.9|41056.4|41036.4|41053.9|41033.9|0
1734686280000|2024-12-20 09:18:00|41051.4|41031.4|41045.8|41025.8|41051.4|41031.4|41044.6|41024.6|11
1734686290000|2024-12-20 09:18:10|41046.4|41026.4|41043.9|41023.9|41046.4|41026.4|41043.9|41023.9|0
1734686300000|2024-12-20 09:18:20|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|5
1734686320000|2024-12-20 09:18:40|41044.6|41024.6|41043.9|41023.9|41046.4|41026.4|41043.9|41023.9|0
1734686330000|2024-12-20 09:18:50|||||||||2
1734686340000|2024-12-20 09:19:00|41045.8|41025.8|41047.1|41027.1|41048.9|41028.9|41045.8|41025.8|0
1734686350000|2024-12-20 09:19:10|41048.9|41028.9|41046.4|41026.4|41050.8|41030.8|41046.4|41026.4|6
1734686360000|2024-12-20 09:19:20|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|3
1734686370000|2024-12-20 09:19:30|41040.8|41020.8|41041.4|41021.4|41043.9|41023.9|41038.9|41018.9|6
1734686380000|2024-12-20 09:19:40|41043.3|41023.3|41051.4|41031.4|41054.6|41034.6|41043.3|41023.3|5
1734686390000|2024-12-20 09:19:50|41049.6|41029.6|41046.4|41026.4|41051.4|41031.4|41046.4|41026.4|1
1734686400000|2024-12-20 09:20:00|41043.9|41023.9|41046.4|41026.4|41046.4|41026.4|41041.4|41021.4|2
1734686410000|2024-12-20 09:20:10|41048.3|41028.3|41046.4|41026.4|41048.9|41028.9|41046.4|41026.4|8
1734686420000|2024-12-20 09:20:20|41048.9|41028.9|41053.9|41033.9|41053.9|41033.9|41048.9|41028.9|1
1734686430000|2024-12-20 09:20:30|41051.4|41031.4|41053.9|41033.9|41055.8|41035.8|41051.4|41031.4|1
1734686440000|2024-12-20 09:20:40|41053.3|41033.3|41048.9|41028.9|41053.9|41033.9|41047.1|41027.1|2
1734686450000|2024-12-20 09:20:50|41051.4|41031.4|41053.9|41033.9|41053.9|41033.9|41051.4|41031.4|3
1734686460000|2024-12-20 09:21:00|41051.4|41031.4|41056.4|41036.4|41056.4|41036.4|41051.4|41031.4|1
1734686470000|2024-12-20 09:21:10|41058.9|41038.9|41058.9|41038.9|41063.9|41043.9|41058.9|41038.9|4
1734686480000|2024-12-20 09:21:20|41056.4|41036.4|41057.1|41037.1|41058.9|41038.9|41056.4|41036.4|0
1734686490000|2024-12-20 09:21:30|41056.4|41036.4|41051.4|41031.4|41056.4|41036.4|41051.4|41031.4|1
1734686500000|2024-12-20 09:21:40|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|41053.9|41033.9|0
1734686510000|2024-12-20 09:21:50|41051.4|41031.4|41053.9|41033.9|41053.9|41033.9|41051.4|41031.4|0
1734686520000|2024-12-20 09:22:00|41053.3|41033.3|41054.6|41034.6|41056.4|41036.4|41053.3|41033.3|2
1734686530000|2024-12-20 09:22:10|41055.8|41035.8|41048.9|41028.9|41056.4|41036.4|41048.9|41028.9|0
1734686540000|2024-12-20 09:22:20|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|1
1734686570000|2024-12-20 09:22:50|||||||||1
1734686580000|2024-12-20 09:23:00|41045.8|41025.8|41046.4|41026.4|41046.4|41026.4|41043.9|41023.9|3
1734686590000|2024-12-20 09:23:10|41043.9|41023.9|41041.4|41021.4|41043.9|41023.9|41038.9|41018.9|3
1734686600000|2024-12-20 09:23:20|41043.9|41023.9|41038.9|41018.9|41043.9|41023.9|41038.9|41018.9|1
1734686610000|2024-12-20 09:23:30|41036.4|41016.4|41034.6|41014.6|41036.4|41016.4|41034.6|41014.6|2
1734686620000|2024-12-20 09:23:40|41033.3|41013.3|41024.6|41004.6|41033.3|41013.3|41024.6|41004.6|21
1734686630000|2024-12-20 09:23:50|41027.1|41007.1|41024.6|41004.6|41027.1|41007.1|41024.6|41004.6|1
1734686640000|2024-12-20 09:24:00|41025.2|41005.2|41027.1|41007.1|41027.1|41007.1|41024.6|41004.6|1
1734686650000|2024-12-20 09:24:10|41024.6|41004.6|41027.1|41007.1|41027.1|41007.1|41024.6|41004.6|0
1734686660000|2024-12-20 09:24:20|41028.9|41008.9|41026.4|41006.4|41028.9|41008.9|41023.9|41003.9|2
1734686670000|2024-12-20 09:24:30|41028.9|41008.9|41028.9|41008.9|41028.9|41008.9|41028.9|41008.9|0
1734686680000|2024-12-20 09:24:40|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|1
1734686690000|2024-12-20 09:24:50|41028.3|41008.3|41023.9|41003.9|41028.9|41008.9|41023.9|41003.9|0
1734686700000|2024-12-20 09:25:00|||||||||2
1734686710000|2024-12-20 09:25:10|41022.1|41002.1|41014.6|40994.6|41022.1|41002.1|41014.6|40994.6|6
1734686720000|2024-12-20 09:25:20|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|3
1734686730000|2024-12-20 09:25:30|41017.1|40997.1|41016.4|40996.4|41018.9|40998.9|41016.4|40996.4|0
1734686740000|2024-12-20 09:25:40|41014.6|40994.6|41013.9|40993.9|41014.6|40994.6|41013.9|40993.9|0
1734686750000|2024-12-20 09:25:50|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|3
1734686760000|2024-12-20 09:26:00|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|1
1734686770000|2024-12-20 09:26:10|41015.8|40995.8|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|0
1734686780000|2024-12-20 09:26:20|41013.9|40993.9|41014.6|40994.6|41016.4|40996.4|41013.9|40993.9|0
1734686790000|2024-12-20 09:26:30|41013.9|40993.9|41008.9|40988.9|41013.9|40993.9|41008.9|40988.9|3
1734686800000|2024-12-20 09:26:40|41007.1|40987.1|41001.4|40981.4|41007.1|40987.1|41001.4|40981.4|2
1734686810000|2024-12-20 09:26:50|41003.3|40983.3|41003.9|40983.9|41003.9|40983.9|41002.1|40982.1|0
1734686820000|2024-12-20 09:27:00|41006.4|40986.4|41011.4|40991.4|41011.4|40991.4|41006.4|40986.4|3
1734686830000|2024-12-20 09:27:10|41013.9|40993.9|41020.1|41000.1|41020.1|41000.1|41013.9|40993.9|6
1734686840000|2024-12-20 09:27:20|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|0
1734686850000|2024-12-20 09:27:30|41016.4|40996.4|41012.1|40992.1|41018.9|40998.9|41012.1|40992.1|52
1734686860000|2024-12-20 09:27:40|41009.6|40989.6|41012.1|40992.1|41012.1|40992.1|41009.6|40989.6|2
1734686870000|2024-12-20 09:27:50|41009.6|40989.6|41005.2|40985.2|41012.1|40992.1|41005.2|40985.2|1
1734686880000|2024-12-20 09:28:00|||||||||1
1734686890000|2024-12-20 09:28:10|41007.1|40987.1|41007.7|40987.7|41007.7|40987.7|41007.1|40987.1|6
1734686900000|2024-12-20 09:28:20|||||||||2
1734686910000|2024-12-20 09:28:30|41005.2|40985.2|41010.2|40990.2|41010.2|40990.2|41005.2|40985.2|1
1734686920000|2024-12-20 09:28:40|41007.7|40987.7|41007.1|40987.1|41009.6|40989.6|41007.1|40987.1|0
1734686930000|2024-12-20 09:28:50|41008.4|40988.4|41010.2|40990.2|41010.2|40990.2|41007.7|40987.7|3
1734686940000|2024-12-20 09:29:00|41008.4|40988.4|41005.2|40985.2|41010.2|40990.2|41005.2|40985.2|7
1734686950000|2024-12-20 09:29:10|41003.4|40983.4|41004.6|40984.6|41005.2|40985.2|41002.7|40982.7|0
1734686960000|2024-12-20 09:29:20|41002.7|40982.7|41007.7|40987.7|41007.7|40987.7|41002.7|40982.7|0
1734686970000|2024-12-20 09:29:30|41005.2|40985.2|41007.7|40987.7|41007.7|40987.7|41005.2|40985.2|1
1734686980000|2024-12-20 09:29:40|41009.6|40989.6|41012.1|40992.1|41012.1|40992.1|41009.6|40989.6|0
1734686990000|2024-12-20 09:29:50|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41012.7|40992.7|2
1734687000000|2024-12-20 09:30:00|41015.9|40995.9|41017.7|40997.7|41017.7|40997.7|41015.2|40995.2|6
1734687010000|2024-12-20 09:30:10|41020.2|41000.2|41015.2|40995.2|41020.2|41000.2|41015.2|40995.2|2
1734687030000|2024-12-20 09:30:30|||||||||3
1734687040000|2024-12-20 09:30:40|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|2
1734687050000|2024-12-20 09:30:50|41012.7|40992.7|41010.2|40990.2|41012.7|40992.7|41010.2|40990.2|2
1734687060000|2024-12-20 09:31:00|41012.1|40992.1|41012.7|40992.7|41012.7|40992.7|41012.1|40992.1|1
1734687070000|2024-12-20 09:31:10|||||||||1
1734687080000|2024-12-20 09:31:20|41014.6|40994.6|41012.7|40992.7|41014.6|40994.6|41012.7|40992.7|4
1734687090000|2024-12-20 09:31:30|41013.4|40993.4|41012.7|40992.7|41015.2|40995.2|41012.7|40992.7|2
1734687100000|2024-12-20 09:31:40|41015.2|40995.2|41012.7|40992.7|41015.2|40995.2|41012.7|40992.7|0
1734687110000|2024-12-20 09:31:50|41015.2|40995.2|41010.2|40990.2|41015.2|40995.2|41010.2|40990.2|4
1734687120000|2024-12-20 09:32:00|41009.6|40989.6|41007.7|40987.7|41009.6|40989.6|41007.7|40987.7|1
1734687130000|2024-12-20 09:32:10|41005.2|40985.2|40992.1|40972.1|41005.2|40985.2|40992.1|40972.1|18
1734687140000|2024-12-20 09:32:20|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|40990.2|40970.2|4
1734687150000|2024-12-20 09:32:30|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|2
1734687160000|2024-12-20 09:32:40|40983.4|40963.4|40985.2|40965.2|40985.2|40965.2|40983.4|40963.4|8
1734687180000|2024-12-20 09:33:00|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|40982.7|40962.7|6
1734687190000|2024-12-20 09:33:10|40985.2|40965.2|40985.2|40965.2|40985.2|40965.2|40982.7|40962.7|7
1734687200000|2024-12-20 09:33:20|40985.9|40965.9|40992.7|40972.7|40992.7|40972.7|40985.9|40965.9|2
1734687210000|2024-12-20 09:33:30|40997.7|40977.7|40995.2|40975.2|40997.7|40977.7|40995.2|40975.2|5
1734687220000|2024-12-20 09:33:40|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|40992.7|40972.7|1
1734687230000|2024-12-20 09:33:50|40990.2|40970.2|40990.2|40970.2|40992.7|40972.7|40990.2|40970.2|0
1734687240000|2024-12-20 09:34:00|40987.7|40967.7|40987.8|40967.8|40990.2|40970.2|40987.7|40967.7|9
1734687250000|2024-12-20 09:34:10|40985.9|40965.9|40985.3|40965.3|40990.3|40970.3|40985.3|40965.3|4
1734687260000|2024-12-20 09:34:20|||||||||1
1734687270000|2024-12-20 09:34:30|40982.8|40962.8|40977.8|40957.8|40982.8|40962.8|40977.8|40957.8|3
1734687280000|2024-12-20 09:34:40|40973.4|40953.4|40970.3|40950.3|40975.3|40955.3|40967.8|40947.8|10
1734687290000|2024-12-20 09:34:50|40968.4|40948.4|40965.3|40945.3|40968.4|40948.4|40965.3|40945.3|4
1734687300000|2024-12-20 09:35:00|40963.4|40943.4|40960.3|40940.3|40963.4|40943.4|40960.3|40940.3|5
1734687310000|2024-12-20 09:35:10|40962.8|40942.8|40967.8|40947.8|40967.8|40947.8|40962.8|40942.8|5
1734687320000|2024-12-20 09:35:20|40970.3|40950.3|40972.8|40952.8|40972.8|40952.8|40970.3|40950.3|2
1734687330000|2024-12-20 09:35:30|40970.9|40950.9|40967.8|40947.8|40970.9|40950.9|40967.8|40947.8|2
1734687340000|2024-12-20 09:35:40|40970.3|40950.3|40967.8|40947.8|40970.3|40950.3|40965.3|40945.3|0
1734687350000|2024-12-20 09:35:50|40965.9|40945.9|40965.3|40945.3|40965.9|40945.9|40965.3|40945.3|2
1734687360000|2024-12-20 09:36:00|||||||||5
1734687370000|2024-12-20 09:36:10|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|40960.3|40940.3|2
1734687380000|2024-12-20 09:36:20|40960.9|40940.9|40962.1|40942.1|40962.8|40942.8|40957.8|40937.8|3
1734687390000|2024-12-20 09:36:30|40962.8|40942.8|40965.3|40945.3|40965.3|40945.3|40960.3|40940.3|3
1734687400000|2024-12-20 09:36:40|40967.1|40947.1|40967.8|40947.8|40967.8|40947.8|40965.3|40945.3|2
1734687410000|2024-12-20 09:36:50|40969.6|40949.6|40970.3|40950.3|40970.3|40950.3|40967.8|40947.8|5
1734687430000|2024-12-20 09:37:10|||||||||4
1734687440000|2024-12-20 09:37:20|40972.1|40952.1|40975.3|40955.3|40975.3|40955.3|40972.1|40952.1|2
1734687450000|2024-12-20 09:37:30|40975.9|40955.9|40977.8|40957.8|40980.3|40960.3|40975.9|40955.9|6
1734687460000|2024-12-20 09:37:40|40980.3|40960.3|40977.8|40957.8|40980.3|40960.3|40977.8|40957.8|1
1734687470000|2024-12-20 09:37:50|40980.3|40960.3|40982.8|40962.8|40982.8|40962.8|40977.8|40957.8|2
1734687480000|2024-12-20 09:38:00|40982.1|40962.1|40986.5|40966.5|40986.5|40966.5|40982.1|40962.1|11
1734687490000|2024-12-20 09:38:10|40988.3|40968.3|40991.5|40971.5|40991.5|40971.5|40988.3|40968.3|3
1734687500000|2024-12-20 09:38:20|40989|40969|40989|40969|40991.5|40971.5|40989|40969|1
1734687510000|2024-12-20 09:38:30|40987.1|40967.1|40986.5|40966.5|40989|40969|40986.5|40966.5|1
1734687520000|2024-12-20 09:38:40|40989|40969|40989|40969|40989|40969|40989|40969|6
1734687530000|2024-12-20 09:38:50|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|40990.8|40970.8|0
1734687540000|2024-12-20 09:39:00|40989|40969|40999|40979|40999|40979|40989|40969|9
1734687550000|2024-12-20 09:39:10|41001.5|40981.5|41004|40984|41004|40984|41001.5|40981.5|3
1734687560000|2024-12-20 09:39:20|41005.8|40985.8|41006.5|40986.5|41006.5|40986.5|41005.8|40985.8|3
1734687570000|2024-12-20 09:39:30|41004.6|40984.6|41009|40989|41009|40989|41004|40984|2
1734687580000|2024-12-20 09:39:40|41014|40994|41016.5|40996.5|41016.5|40996.5|41014|40994|5
1734687600000|2024-12-20 09:40:00|41020.8|41000.8|41039|41019|41039|41019|41019|40999|24
1734687610000|2024-12-20 09:40:10|41040.8|41020.8|41041.5|41021.5|41049|41029|41040.8|41020.8|13
1734687620000|2024-12-20 09:40:20|41039.6|41019.6|41039|41019|41039.6|41019.6|41039|41019|12
1734687630000|2024-12-20 09:40:30|41041.5|41021.5|41036.5|41016.5|41043.3|41023.3|41036.5|41016.5|4
1734687640000|2024-12-20 09:40:40|41034|41014|41034|41014|41034|41014|41031.5|41011.5|1
1734687650000|2024-12-20 09:40:50|41031.5|41011.5|41029|41009|41034|41014|41029|41009|2
1734687660000|2024-12-20 09:41:00|41026.5|41006.5|41026.5|41006.5|41029|41009|41026.5|41006.5|2
1734687670000|2024-12-20 09:41:10|41030.8|41010.8|41036.5|41016.5|41036.5|41016.5|41030.8|41010.8|7
1734687680000|2024-12-20 09:41:20|41038.3|41018.3|41036.5|41016.5|41038.3|41018.3|41036.5|41016.5|0
1734687690000|2024-12-20 09:41:30|41034.6|41014.6|41032.1|41012.1|41034.6|41014.6|41032.1|41012.1|0
1734687700000|2024-12-20 09:41:40|41029.6|41009.6|41029|41009|41029.6|41009.6|41029|41009|1
1734687710000|2024-12-20 09:41:50|41026.5|41006.5|41023.3|41003.3|41026.5|41006.5|41023.3|41003.3|2
1734687720000|2024-12-20 09:42:00|41024|41004|41022.1|41002.1|41026.5|41006.5|41022.1|41002.1|12
1734687730000|2024-12-20 09:42:10|||||||||2
1734687740000|2024-12-20 09:42:20|41024|41004|41024|41004|41024|41004|41022.1|41002.1|3
1734687750000|2024-12-20 09:42:30|41024.6|41004.6|41029.6|41009.6|41029.6|41009.6|41024.6|41004.6|3
1734687760000|2024-12-20 09:42:40|41030.3|41010.3|41034.6|41014.6|41037.1|41017.1|41030.3|41010.3|7
1734687770000|2024-12-20 09:42:50|41032.1|41012.1|41032.8|41012.8|41034.6|41014.6|41032.1|41012.1|5
1734687780000|2024-12-20 09:43:00|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|0
1734687790000|2024-12-20 09:43:10|41034|41014|41034|41014|41034.6|41014.6|41034|41014|1
1734687800000|2024-12-20 09:43:20|41034.6|41014.6|41036.5|41016.5|41036.5|41016.5|41034|41014|9
1734687810000|2024-12-20 09:43:30|41034|41014|41036.5|41016.5|41039|41019|41034|41014|3
1734687820000|2024-12-20 09:43:40|41038.3|41018.3|41034|41014|41038.3|41018.3|41034|41014|3
1734687840000|2024-12-20 09:44:00|41029.6|41009.6|41029|41009|41029.6|41009.6|41029|41009|3
1734687850000|2024-12-20 09:44:10|41034|41014|41034|41014|41034|41014|41034|41014|5
1734687860000|2024-12-20 09:44:20|||||||||4
1734687880000|2024-12-20 09:44:40|41031.5|41011.5|41038.3|41018.3|41039|41019|41030.8|41010.8|19
1734687890000|2024-12-20 09:44:50|41036.5|41016.5|41026.5|41006.5|41036.5|41016.5|41026.5|41006.5|6
1734687900000|2024-12-20 09:45:00|41024.6|41004.6|41012.8|40992.8|41024.6|41004.6|41012.8|40992.8|7
1734687910000|2024-12-20 09:45:10|41010.9|40990.9|41005.3|40985.3|41012.8|40992.8|41005.3|40985.3|4
1734687920000|2024-12-20 09:45:20|41007.8|40987.8|41005.3|40985.3|41007.8|40987.8|41005.3|40985.3|1
1734687930000|2024-12-20 09:45:30|41009|40989|41013.3|40993.3|41013.3|40993.3|41009|40989|35
1734687940000|2024-12-20 09:45:40|41015.2|40995.2|41024|41004|41024|41004|41015.2|40995.2|2
1734687950000|2024-12-20 09:45:50|41026.5|41006.5|41026.5|41006.5|41031.5|41011.5|41026.5|41006.5|9
1734687960000|2024-12-20 09:46:00|41029|41009|41031.5|41011.5|41031.5|41011.5|41029|41009|2
1734687970000|2024-12-20 09:46:10|41032.1|41012.1|41034|41014|41034|41014|41032.1|41012.1|6
1734687980000|2024-12-20 09:46:20|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|1
1734687990000|2024-12-20 09:46:30|41039|41019|41039|41019|41039|41019|41039|41019|17
1734688000000|2024-12-20 09:46:40|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|0
1734688010000|2024-12-20 09:46:50|41039|41019|41036.5|41016.5|41039|41019|41036.5|41016.5|1
1734688020000|2024-12-20 09:47:00|41038.3|41018.3|41044|41024|41044|41024|41038.3|41018.3|6
1734688030000|2024-12-20 09:47:10|41042.1|41022.1|41041.5|41021.5|41042.1|41022.1|41041.5|41021.5|1
1734688040000|2024-12-20 09:47:20|41037.1|41017.1|41039|41019|41039|41019|41037.1|41017.1|2
1734688050000|2024-12-20 09:47:30|||||||||1
1734688060000|2024-12-20 09:47:40|41041.5|41021.5|41044|41024|41044|41024|41039|41019|1
1734688070000|2024-12-20 09:47:50|||||||||1
1734688090000|2024-12-20 09:48:10|||||||||6
1734688110000|2024-12-20 09:48:30|41041.5|41021.5|41044|41024|41044|41024|41041.5|41021.5|2
1734688120000|2024-12-20 09:48:40|41041.5|41021.5|41044.6|41024.6|41044.6|41024.6|41041.5|41021.5|5
1734688140000|2024-12-20 09:49:00|41045.3|41025.3|41048.3|41028.3|41049|41029|41044.6|41024.6|6
1734688150000|2024-12-20 09:49:10|41049|41029|41044|41024|41049|41029|41044|41024|2
1734688160000|2024-12-20 09:49:20|41044.6|41024.6|41041.5|41021.5|41046.5|41026.5|41041.5|41021.5|2
1734688170000|2024-12-20 09:49:30|41040.8|41020.8|41034.6|41014.6|41040.8|41020.8|41034.6|41014.6|0
1734688180000|2024-12-20 09:49:40|41032.1|41012.1|41026.5|41006.5|41032.1|41012.1|41026.5|41006.5|1
1734688190000|2024-12-20 09:49:50|41024|41004|41024|41004|41024|41004|41024|41004|0
1734688200000|2024-12-20 09:50:00|41021.5|41001.5|41011.5|40991.5|41021.5|41001.5|41009|40989|6
1734688210000|2024-12-20 09:50:10|41009.6|40989.6|41013.3|40993.3|41013.3|40993.3|41009.6|40989.6|0
1734688220000|2024-12-20 09:50:20|41015.2|40995.2|41015.8|40995.8|41015.8|40995.8|41015.2|40995.2|0
1734688230000|2024-12-20 09:50:30|41018.3|40998.3|41019|40999|41019|40999|41014|40994|4
1734688240000|2024-12-20 09:50:40|41023.3|41003.3|41021.5|41001.5|41023.3|41003.3|41021.5|41001.5|0
1734688250000|2024-12-20 09:50:50|41024|41004|41026.5|41006.5|41026.5|41006.5|41024|41004|0
1734688260000|2024-12-20 09:51:00|41024|41004|41016.5|40996.5|41024|41004|41016.5|40996.5|2
1734688270000|2024-12-20 09:51:10|41019|40999|41015.8|40995.8|41019|40999|41015.8|40995.8|6
1734688280000|2024-12-20 09:51:20|41013.3|40993.3|41011.5|40991.5|41014|40994|41011.5|40991.5|2
1734688290000|2024-12-20 09:51:30|41013.3|40993.3|41014.6|40994.6|41014.6|40994.6|41013.3|40993.3|2
1734688300000|2024-12-20 09:51:40|41014|40994|41014|40994|41016.5|40996.5|41014|40994|0
1734688310000|2024-12-20 09:51:50|41012.1|40992.1|41011.5|40991.5|41014|40994|41011.5|40991.5|1
1734688320000|2024-12-20 09:52:00|41014|40994|41011.5|40991.5|41014|40994|41011.5|40991.5|0
1734688330000|2024-12-20 09:52:10|41012.1|40992.1|41011.5|40991.5|41014|40994|41011.5|40991.5|3
1734688340000|2024-12-20 09:52:20|41009|40989|41006.5|40986.5|41011.5|40991.5|41006.5|40986.5|1
1734688350000|2024-12-20 09:52:30|41004|40984|41006.5|40986.5|41006.5|40986.5|41004|40984|0
1734688360000|2024-12-20 09:52:40|41004|40984|41001.5|40981.5|41004|40984|41001.5|40981.5|3
1734688370000|2024-12-20 09:52:50|41004|40984|41001.5|40981.5|41004|40984|41001.5|40981.5|0
1734688380000|2024-12-20 09:53:00|41004|40984|41004|40984|41004|40984|41001.5|40981.5|4
1734688390000|2024-12-20 09:53:10|41009|40989|41014|40994|41014|40994|41009|40989|9
1734688400000|2024-12-20 09:53:20|41016.5|40996.5|41018.3|40998.3|41018.3|40998.3|41016.5|40996.5|0
1734688410000|2024-12-20 09:53:30|41020.2|41000.2|41029|41009|41031.5|41011.5|41020.2|41000.2|3
1734688420000|2024-12-20 09:53:40|41029.7|41009.7|41024.7|41004.7|41031.5|41011.5|41024.7|41004.7|7
1734688430000|2024-12-20 09:53:50|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|41026.5|41006.5|0
1734688440000|2024-12-20 09:54:00|41029|41009|41029|41009|41029|41009|41026.5|41006.5|6
1734688450000|2024-12-20 09:54:10|41030.9|41010.9|41031.5|41011.5|41031.5|41011.5|41029|41009|2
1734688460000|2024-12-20 09:54:20|41032.2|41012.2|41034|41014|41034|41014|41031.5|41011.5|1
1734688470000|2024-12-20 09:54:30|41035.9|41015.9|41036.5|41016.5|41036.5|41016.5|41035.9|41015.9|0
1734688480000|2024-12-20 09:54:40|41034|41014|41031.5|41011.5|41034|41014|41031.5|41011.5|3
1734688490000|2024-12-20 09:54:50|41029|41009|41029|41009|41029|41009|41029|41009|5
1734688500000|2024-12-20 09:55:00|41026.5|41006.5|41024|41004|41026.5|41006.5|41021.5|41001.5|5
1734688510000|2024-12-20 09:55:10|41025.9|41005.9|41024|41004|41028.4|41008.4|41024|41004|4
1734688520000|2024-12-20 09:55:20|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|41025.9|41005.9|1
1734688530000|2024-12-20 09:55:30|41026.5|41006.5|41022.8|41002.8|41031.5|41011.5|41022.8|41002.8|3
1734688540000|2024-12-20 09:55:40|41022.2|41002.2|41026.5|41006.5|41026.5|41006.5|41019|40999|1
1734688550000|2024-12-20 09:55:50|41031.5|41011.5|41029.7|41009.7|41031.5|41011.5|41029|41009|16
1734688560000|2024-12-20 09:56:00|41026.5|41006.5|41026.5|41006.5|41029|41009|41026.5|41006.5|0
1734688580000|2024-12-20 09:56:20|41024|41004|41024|41004|41024|41004|41024|41004|0
1734688590000|2024-12-20 09:56:30|41021.5|41001.5|41016.5|40996.5|41021.5|41001.5|41016.5|40996.5|4
1734688600000|2024-12-20 09:56:40|41017.2|40997.2|41016.5|40996.5|41019|40999|41016.5|40996.5|0
1734688610000|2024-12-20 09:56:50|41019|40999|41016.5|40996.5|41019|40999|41016.5|40996.5|0
1734688620000|2024-12-20 09:57:00|41018.4|40998.4|41011.5|40991.5|41019|40999|41011.5|40991.5|2
1734688630000|2024-12-20 09:57:10|41014|40994|41021.5|41001.5|41021.5|41001.5|41014|40994|4
1734688650000|2024-12-20 09:57:30|41019.7|40999.7|41016.5|40996.5|41019.7|40999.7|41016.5|40996.5|0
1734688660000|2024-12-20 09:57:40|41017.2|40997.2|41014|40994|41019|40999|41014|40994|5
1734688670000|2024-12-20 09:57:50|41012.2|40992.2|41011.5|40991.5|41012.2|40992.2|41011.5|40991.5|0
1734688680000|2024-12-20 09:58:00|41014|40994|41009|40989|41014|40994|41009|40989|15
1734688690000|2024-12-20 09:58:10|41011.5|40991.5|41011.5|40991.5|41014|40994|41009|40989|0
1734688700000|2024-12-20 09:58:20|41009.7|40989.7|41009|40989|41009.7|40989.7|41006.5|40986.5|2
1734688710000|2024-12-20 09:58:30|41011.5|40991.5|41006.5|40986.5|41011.5|40991.5|41006.5|40986.5|7
1734688720000|2024-12-20 09:58:40|41007.2|40987.2|41006.5|40986.5|41009|40989|41005.9|40985.9|1
1734688730000|2024-12-20 09:58:50|41004|40984|41001.5|40981.5|41004|40984|41001.5|40981.5|2
1734688740000|2024-12-20 09:59:00|41003.4|40983.4|41004|40984|41004|40984|40999|40979|7
1734688750000|2024-12-20 09:59:10|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|40999.7|40979.7|3
1734688760000|2024-12-20 09:59:20|40999.7|40979.7|41004|40984|41004|40984|40999.7|40979.7|1
1734688770000|2024-12-20 09:59:30|41005.9|40985.9|41006.5|40986.5|41006.5|40986.5|41005.9|40985.9|11
1734688780000|2024-12-20 09:59:40|41004|40984|41004|40984|41004|40984|41001.5|40981.5|1
1734688790000|2024-12-20 09:59:50|41002.2|40982.2|41004|40984|41004|40984|40999.7|40979.7|2
1734688800000|2024-12-20 10:00:00|41005.9|40985.9|41006.5|40986.5|41006.5|40986.5|41005.9|40985.9|3
1734688810000|2024-12-20 10:00:10|41008.4|40988.4|41011.5|40991.5|41011.5|40991.5|41006.5|40986.5|0
1734688820000|2024-12-20 10:00:20|41010.9|40990.9|41016.5|40996.5|41016.5|40996.5|41010.9|40990.9|7
1734688830000|2024-12-20 10:00:30|41019|40999|41016.5|40996.5|41019|40999|41014|40994|1
1734688840000|2024-12-20 10:00:40|41014|40994|41014.7|40994.7|41016.5|40996.5|41014|40994|0
1734688850000|2024-12-20 10:00:50|41015.9|40995.9|41018.4|40998.4|41018.4|40998.4|41015.9|40995.9|0
1734688870000|2024-12-20 10:01:10|||||||||1
1734688880000|2024-12-20 10:01:20|41016.5|40996.5|41020.2|41000.2|41020.2|41000.2|41016.5|40996.5|9
1734688890000|2024-12-20 10:01:30|41018.4|40998.4|41018.4|40998.4|41020.2|41000.2|41018.4|40998.4|1
1734688900000|2024-12-20 10:01:40|41020.9|41000.9|41018.4|40998.4|41020.9|41000.9|41018.4|40998.4|0
1734688910000|2024-12-20 10:01:50|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41018.4|40998.4|0
1734688920000|2024-12-20 10:02:00|41019|40999|41016.5|40996.5|41020.9|41000.9|41015.9|40995.9|5
1734688930000|2024-12-20 10:02:10|41014|40994|41014|40994|41014|40994|41014|40994|1
1734688940000|2024-12-20 10:02:20|41015.9|40995.9|41016.5|40996.5|41016.5|40996.5|41015.9|40995.9|4
1734688950000|2024-12-20 10:02:30|41014.7|40994.7|41016.5|40996.5|41016.5|40996.5|41014|40994|0
1734688960000|2024-12-20 10:02:40|41014|40994|41011.5|40991.5|41014|40994|41011.5|40991.5|2
1734688980000|2024-12-20 10:03:00|41009.7|40989.7|41006.5|40986.5|41009.7|40989.7|41006.5|40986.5|2
1734688990000|2024-12-20 10:03:10|41008.4|40988.4|41007.2|40987.2|41008.4|40988.4|41007.2|40987.2|0
1734689000000|2024-12-20 10:03:20|41008.4|40988.4|41007.2|40987.2|41009|40989|41006.5|40986.5|0
1734689010000|2024-12-20 10:03:30|41006.5|40986.5|41006.5|40986.5|41009|40989|41004|40984|0
1734689020000|2024-12-20 10:03:40|41004|40984|40999|40979|41004|40984|40999|40979|4
1734689030000|2024-12-20 10:03:50|40999.7|40979.7|41001.5|40981.5|41004|40984|40999|40979|0
1734689040000|2024-12-20 10:04:00|40999|40979|40999|40979|40999.7|40979.7|40999|40979|0
1734689060000|2024-12-20 10:04:20|||||||||1
1734689090000|2024-12-20 10:04:50|||||||||1
1734689100000|2024-12-20 10:05:00|40996.5|40976.5|40996.5|40976.5|40999|40979|40996.5|40976.5|0
1734689110000|2024-12-20 10:05:10|40999|40979|41004|40984|41004|40984|40996.5|40976.5|1
1734689120000|2024-12-20 10:05:20|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|0
1734689130000|2024-12-20 10:05:30|41003.4|40983.4|41004|40984|41004|40984|41001.5|40981.5|0
1734689150000|2024-12-20 10:05:50|41005.9|40985.9|41006.5|40986.5|41006.5|40986.5|41005.9|40985.9|0
1734689160000|2024-12-20 10:06:00|41004.7|40984.7|41009|40989|41009|40989|41004.7|40984.7|0
1734689170000|2024-12-20 10:06:10|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41009|40989|5
1734689180000|2024-12-20 10:06:20|41009|40989|41009|40989|41010.9|40990.9|41009|40989|1
1734689190000|2024-12-20 10:06:30|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|2
1734689200000|2024-12-20 10:06:40|41009|40989|41011.5|40991.5|41011.5|40991.5|41009|40989|0
1734689210000|2024-12-20 10:06:50|41009|40989|41009|40989|41011.5|40991.5|41009|40989|0
1734689220000|2024-12-20 10:07:00|41010.9|40990.9|41006.5|40986.5|41011.5|40991.5|41001.5|40981.5|3
1734689230000|2024-12-20 10:07:10|41004.7|40984.7|41011.5|40991.5|41011.5|40991.5|41004|40984|0
1734689240000|2024-12-20 10:07:20|41009|40989|41009|40989|41009|40989|41009|40989|0
1734689250000|2024-12-20 10:07:30|41007.2|40987.2|41006.5|40986.5|41007.2|40987.2|41006.5|40986.5|0
1734689270000|2024-12-20 10:07:50|41004|40984|41006.5|40986.5|41009|40989|41004|40984|3
1734689280000|2024-12-20 10:08:00|41009|40989|41011.5|40991.5|41011.5|40991.5|41009|40989|0
1734689290000|2024-12-20 10:08:10|41009.7|40989.7|40999|40979|41009.7|40989.7|40999|40979|1
1734689300000|2024-12-20 10:08:20|40996.5|40976.5|41001.5|40981.5|41001.5|40981.5|40994|40974|4
1734689310000|2024-12-20 10:08:30|41002.2|40982.2|41005.9|40985.9|41006.5|40986.5|41001.5|40981.5|2
1734689320000|2024-12-20 10:08:40|41006.5|40986.5|41001.5|40981.5|41009|40989|41001.5|40981.5|3
1734689330000|2024-12-20 10:08:50|41004|40984|41001.5|40981.5|41004|40984|41001.5|40981.5|2
1734689340000|2024-12-20 10:09:00|40999|40979|41004|40984|41004|40984|40999|40979|1
1734689350000|2024-12-20 10:09:10|41001.5|40981.5|41001.5|40981.5|41001.5|40981.5|40999|40979|1
1734689360000|2024-12-20 10:09:20|40999|40979|40999|40979|40999|40979|40999|40979|0
1734689370000|2024-12-20 10:09:30|40997.2|40977.2|40997.2|40977.2|40999|40979|40996.5|40976.5|1
1734689380000|2024-12-20 10:09:40|40996.5|40976.5|40996.5|40976.5|40996.5|40976.5|40996.5|40976.5|1
1734689400000|2024-12-20 10:10:00|40994|40974|40994|40974|40994|40974|40991.5|40971.5|2
1734689410000|2024-12-20 10:10:10|40991.5|40971.5|40996.5|40976.5|40996.5|40976.5|40991.5|40971.5|1
1734689420000|2024-12-20 10:10:20|40994|40974|40994|40974|40996.5|40976.5|40994|40974|0
1734689440000|2024-12-20 10:10:40|40997.7|40977.7|40996.5|40976.5|40997.7|40977.7|40994.7|40974.7|6
1734689450000|2024-12-20 10:10:50|40994.7|40974.7|40996.5|40976.5|40996.5|40976.5|40994|40974|0
1734689460000|2024-12-20 10:11:00|40994.7|40974.7|40994|40974|40994.7|40974.7|40994|40974|2
1734689470000|2024-12-20 10:11:10|40989|40969|40986.5|40966.5|40989|40969|40986.5|40966.5|5
1734689480000|2024-12-20 10:11:20|40984|40964|40974|40954|40984|40964|40974|40954|4
1734689490000|2024-12-20 10:11:30|40972.2|40952.2|40966.5|40946.5|40972.2|40952.2|40966.5|40946.5|4
1734689500000|2024-12-20 10:11:40|||||||||1
1734689510000|2024-12-20 10:11:50|40964|40944|40964|40944|40964|40944|40964|40944|17
1734689520000|2024-12-20 10:12:00|40962.2|40942.2|40954.7|40934.7|40962.2|40942.2|40954.7|40934.7|5
1734689530000|2024-12-20 10:12:10|40955.3|40935.3|40953.5|40933.5|40955.3|40935.3|40953.5|40933.5|1
1734689550000|2024-12-20 10:12:30|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|40952.9|40932.9|0
1734689560000|2024-12-20 10:12:40|40950.4|40930.4|40945.4|40925.4|40950.4|40930.4|40945.4|40925.4|34
1734689570000|2024-12-20 10:12:50|40947.9|40927.9|40945.4|40925.4|40947.9|40927.9|40945.4|40925.4|4
1734689580000|2024-12-20 10:13:00|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|40942.9|40922.9|2
1734689600000|2024-12-20 10:13:20|40945.4|40925.4|40942.9|40922.9|40947.2|40927.2|40942.9|40922.9|7
1734689610000|2024-12-20 10:13:30|40943.5|40923.5|40937.2|40917.2|40943.5|40923.5|40937.2|40917.2|6
1734689620000|2024-12-20 10:13:40|40935.4|40915.4|40932.9|40912.9|40935.4|40915.4|40932.9|40912.9|8
1734689630000|2024-12-20 10:13:50|40931|40911|40931|40911|40931|40911|40931|40911|1
1734689640000|2024-12-20 10:14:00|40927.9|40907.9|40925.4|40905.4|40927.9|40907.9|40923.5|40903.5|16
1734689650000|2024-12-20 10:14:10|||||||||1
1734689660000|2024-12-20 10:14:20|40922.9|40902.9|40922.9|40902.9|40922.9|40902.9|40922.9|40902.9|0
1734689670000|2024-12-20 10:14:30|40921|40901|40915.4|40895.4|40921|40901|40912.9|40892.9|9
1734689680000|2024-12-20 10:14:40|40912.9|40892.9|40915.4|40895.4|40915.4|40895.4|40912.9|40892.9|1
1734689690000|2024-12-20 10:14:50|40912.9|40892.9|40915.4|40895.4|40915.4|40895.4|40912.9|40892.9|1
1734689700000|2024-12-20 10:15:00|40912.9|40892.9|40915.4|40895.4|40915.4|40895.4|40912.9|40892.9|5
1734689710000|2024-12-20 10:15:10|40912.9|40892.9|40919.7|40899.7|40919.7|40899.7|40912.9|40892.9|4
1734689720000|2024-12-20 10:15:20|40917.9|40897.9|40910.4|40890.4|40917.9|40897.9|40910.4|40890.4|12
1734689730000|2024-12-20 10:15:30|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|5
1734689740000|2024-12-20 10:15:40|||||||||2
1734689750000|2024-12-20 10:15:50|||||||||9
1734689760000|2024-12-20 10:16:00|40907.2|40887.2|40920.4|40900.4|40920.4|40900.4|40905.4|40885.4|15
1734689770000|2024-12-20 10:16:10|40922.9|40902.9|40907.9|40887.9|40922.9|40902.9|40907.9|40887.9|36
1734689780000|2024-12-20 10:16:20|40909.7|40889.7|40922.2|40902.2|40924.1|40904.1|40909.7|40889.7|5
1734689790000|2024-12-20 10:16:30|40924.1|40904.1|40937.9|40917.9|40937.9|40917.9|40924.1|40904.1|5
1734689800000|2024-12-20 10:16:40|40938.5|40918.5|40930.4|40910.4|40940.4|40920.4|40930.4|40910.4|2
1734689810000|2024-12-20 10:16:50|40931|40911|40932.9|40912.9|40932.9|40912.9|40931|40911|3
1734689820000|2024-12-20 10:17:00|40933.5|40913.5|40932.2|40912.2|40942.9|40922.9|40932.2|40912.2|41
1734689830000|2024-12-20 10:17:10|40926|40906|40924.7|40904.7|40926|40906|40922.9|40902.9|0
1734689840000|2024-12-20 10:17:20|40922.9|40902.9|40927.9|40907.9|40927.9|40907.9|40920.4|40900.4|13
1734689850000|2024-12-20 10:17:30|40930.4|40910.4|40930.4|40910.4|40932.2|40912.2|40930.4|40910.4|0
1734689860000|2024-12-20 10:17:40|40932.2|40912.2|40934.7|40914.7|40935.4|40915.4|40930.4|40910.4|0
1734689870000|2024-12-20 10:17:50|40935.4|40915.4|40935.4|40915.4|40935.4|40915.4|40932.9|40912.9|0
1734689880000|2024-12-20 10:18:00|40932.9|40912.9|40922.9|40902.9|40932.9|40912.9|40922.9|40902.9|9
1734689890000|2024-12-20 10:18:10|40919.2|40899.2|40917.9|40897.9|40920.4|40900.4|40917.9|40897.9|3
1734689900000|2024-12-20 10:18:20|40920.4|40900.4|40918.5|40898.5|40920.4|40900.4|40918.5|40898.5|0
1734689910000|2024-12-20 10:18:30|40917.9|40897.9|40915.4|40895.4|40917.9|40897.9|40912.9|40892.9|0
1734689920000|2024-12-20 10:18:40|40912.9|40892.9|40912.2|40892.2|40915.4|40895.4|40911|40891|5
1734689930000|2024-12-20 10:18:50|40910.4|40890.4|40912.9|40892.9|40912.9|40892.9|40907.9|40887.9|1
1734689940000|2024-12-20 10:19:00|40907.9|40887.9|40907.9|40887.9|40910.4|40890.4|40907.9|40887.9|2
1734689950000|2024-12-20 10:19:10|40906|40886|40905.4|40885.4|40906|40886|40896|40876|26
1734689960000|2024-12-20 10:19:20|40903.5|40883.5|40900.4|40880.4|40905.4|40885.4|40900.4|40880.4|7
1734689970000|2024-12-20 10:19:30|||||||||2
1734689980000|2024-12-20 10:19:40|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|40894.7|40874.7|3
1734689990000|2024-12-20 10:19:50|40892.9|40872.9|40895.4|40875.4|40895.4|40875.4|40892.9|40872.9|2
1734690000000|2024-12-20 10:20:00|40892.9|40872.9|40888.5|40868.5|40892.9|40872.9|40888.5|40868.5|2
1734690010000|2024-12-20 10:20:10|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|0
1734690020000|2024-12-20 10:20:20|||||||||1
1734690030000|2024-12-20 10:20:30|40887.9|40867.9|40892.9|40872.9|40892.9|40872.9|40887.9|40867.9|0
1734690040000|2024-12-20 10:20:40|||||||||2
1734690050000|2024-12-20 10:20:50|40894.7|40874.7|40892.9|40872.9|40895.4|40875.4|40892.9|40872.9|4
1734690060000|2024-12-20 10:21:00|40890.4|40870.4|40887.9|40867.9|40890.4|40870.4|40887.9|40867.9|1
1734690080000|2024-12-20 10:21:20|||||||||3
1734690090000|2024-12-20 10:21:30|40889.7|40869.7|40881|40861|40889.7|40869.7|40881|40861|8
1734690100000|2024-12-20 10:21:40|40877.9|40857.9|40865.4|40845.4|40877.9|40857.9|40862.9|40842.9|31
1734690110000|2024-12-20 10:21:50|40867.2|40847.2|40870.4|40850.4|40870.4|40850.4|40865.4|40845.4|10
1734690120000|2024-12-20 10:22:00|40874.1|40854.1|40875.4|40855.4|40875.4|40855.4|40870.4|40850.4|16
1734690130000|2024-12-20 10:22:10|40877.9|40857.9|40880.4|40860.4|40882.9|40862.9|40877.9|40857.9|0
1734690140000|2024-12-20 10:22:20|40879.7|40859.7|40877.9|40857.9|40880.4|40860.4|40877.9|40857.9|1
1734690150000|2024-12-20 10:22:30|40880.4|40860.4|40885.4|40865.4|40885.4|40865.4|40880.4|40860.4|8
1734690160000|2024-12-20 10:22:40|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|40887.9|40867.9|1
1734690170000|2024-12-20 10:22:50|40890.4|40870.4|40887.9|40867.9|40890.4|40870.4|40887.9|40867.9|14
1734690180000|2024-12-20 10:23:00|40887.2|40867.2|40889.7|40869.7|40889.7|40869.7|40887.2|40867.2|0
1734690190000|2024-12-20 10:23:10|40892.2|40872.2|40891.6|40871.6|40892.2|40872.2|40889.7|40869.7|9
1734690200000|2024-12-20 10:23:20|40892.2|40872.2|40894.7|40874.7|40895.4|40875.4|40889.7|40869.7|12
1734690210000|2024-12-20 10:23:30|40895.4|40875.4|40893.5|40873.5|40895.4|40875.4|40891.7|40871.7|49
1734690220000|2024-12-20 10:23:40|40892.9|40872.9|40897.9|40877.9|40897.9|40877.9|40892.9|40872.9|4
1734690230000|2024-12-20 10:23:50|40896|40876|40892.9|40872.9|40896|40876|40892.9|40872.9|1
1734690240000|2024-12-20 10:24:00|||||||||1
1734690250000|2024-12-20 10:24:10|40890.4|40870.4|40895.4|40875.4|40895.4|40875.4|40890.4|40870.4|4
1734690260000|2024-12-20 10:24:20|40892.9|40872.9|40895.4|40875.4|40897.9|40877.9|40892.9|40872.9|19
1734690270000|2024-12-20 10:24:30|40897.2|40877.2|40895.4|40875.4|40897.2|40877.2|40892.9|40872.9|45
1734690280000|2024-12-20 10:24:40|40897.2|40877.2|40897.9|40877.9|40897.9|40877.9|40897.2|40877.2|7
1734690300000|2024-12-20 10:25:00|||||||||11
1734690310000|2024-12-20 10:25:10|||||||||2
1734690320000|2024-12-20 10:25:20|40896|40876|40895.4|40875.4|40896|40876|40895.4|40875.4|7
1734690330000|2024-12-20 10:25:30|40892.9|40872.9|40895.4|40875.4|40895.4|40875.4|40892.9|40872.9|3
1734690340000|2024-12-20 10:25:40|40890.4|40870.4|40895.4|40875.4|40895.4|40875.4|40890.4|40870.4|11
1734690350000|2024-12-20 10:25:50|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|1
1734690360000|2024-12-20 10:26:00|||||||||4
1734690370000|2024-12-20 10:26:10|40896|40876|40895.4|40875.4|40896|40876|40895.4|40875.4|5
1734690390000|2024-12-20 10:26:30|40892.9|40872.9|40894.7|40874.7|40895.4|40875.4|40892.9|40872.9|15
1734690400000|2024-12-20 10:26:40|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|40897.2|40877.2|1
1734690410000|2024-12-20 10:26:50|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|0
1734690420000|2024-12-20 10:27:00|40894.1|40874.1|40894.7|40874.7|40894.7|40874.7|40892.2|40872.2|1
1734690430000|2024-12-20 10:27:10|40892.9|40872.9|40892.9|40872.9|40894.7|40874.7|40892.2|40872.2|0
1734690440000|2024-12-20 10:27:20|40892.2|40872.2|40889.7|40869.7|40892.2|40872.2|40889.7|40869.7|4
1734690450000|2024-12-20 10:27:30|40892.2|40872.2|40892.2|40872.2|40894.1|40874.1|40892.2|40872.2|1
1734690460000|2024-12-20 10:27:40|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|40894.7|40874.7|0
1734690470000|2024-12-20 10:27:50|40892.2|40872.2|40889.7|40869.7|40892.2|40872.2|40889.7|40869.7|3
1734690480000|2024-12-20 10:28:00|||||||||5
1734690490000|2024-12-20 10:28:10|40888.4|40868.4|40887.2|40867.2|40889.7|40869.7|40887.2|40867.2|2
1734690500000|2024-12-20 10:28:20|40889.7|40869.7|40894.7|40874.7|40894.7|40874.7|40889.7|40869.7|2
1734690510000|2024-12-20 10:28:30|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|40899.1|40879.1|4
1734690520000|2024-12-20 10:28:40|||||||||1
1734690530000|2024-12-20 10:28:50|40900.9|40880.9|40899.1|40879.1|40901.6|40881.6|40899.1|40879.1|1
1734690540000|2024-12-20 10:29:00|||||||||1
1734690550000|2024-12-20 10:29:10|40897.2|40877.2|40894.1|40874.1|40897.2|40877.2|40894.1|40874.1|1
1734690560000|2024-12-20 10:29:20|40895.9|40875.9|40896.6|40876.6|40896.6|40876.6|40895.9|40875.9|0
1734690580000|2024-12-20 10:29:40|40895.3|40875.3|40891.6|40871.6|40895.3|40875.3|40891.6|40871.6|4
1734690590000|2024-12-20 10:29:50|40890.9|40870.9|40889.1|40869.1|40890.9|40870.9|40889.1|40869.1|5
1734690600000|2024-12-20 10:30:00|40886.6|40866.6|40891.6|40871.6|40891.6|40871.6|40886.6|40866.6|7
1734690610000|2024-12-20 10:30:10|40889.1|40869.1|40891.6|40871.6|40891.6|40871.6|40889.1|40869.1|5
1734690620000|2024-12-20 10:30:20|40889.1|40869.1|40894.1|40874.1|40894.1|40874.1|40889.1|40869.1|2
1734690630000|2024-12-20 10:30:30|||||||||3
1734690640000|2024-12-20 10:30:40|40893.4|40873.4|40893.4|40873.4|40893.4|40873.4|40890.9|40870.9|2
1734690660000|2024-12-20 10:31:00|40890.9|40870.9|40891.6|40871.6|40894.1|40874.1|40889.1|40869.1|16
1734690670000|2024-12-20 10:31:10|40894.1|40874.1|40899.1|40879.1|40899.1|40879.1|40894.1|40874.1|19
1734690680000|2024-12-20 10:31:20|40903.4|40883.4|40904.1|40884.1|40904.1|40884.1|40903.4|40883.4|2
1734690690000|2024-12-20 10:31:30|40906.6|40886.6|40909.1|40889.1|40909.1|40889.1|40906.6|40886.6|1
1734690700000|2024-12-20 10:31:40|40910.9|40890.9|40911.6|40891.6|40911.6|40891.6|40910.9|40890.9|8
1734690730000|2024-12-20 10:32:10|40909.1|40889.1|40914.1|40894.1|40914.1|40894.1|40909.1|40889.1|7
1734690740000|2024-12-20 10:32:20|40916.6|40896.6|40921.6|40901.6|40921.6|40901.6|40916.6|40896.6|9
1734690760000|2024-12-20 10:32:40|40923.4|40903.4|40928.4|40908.4|40928.4|40908.4|40923.4|40903.4|3
1734690770000|2024-12-20 10:32:50|40925.9|40905.9|40924.1|40904.1|40925.9|40905.9|40924.1|40904.1|0
1734690780000|2024-12-20 10:33:00|40926|40906|40927.3|40907.3|40929.1|40909.1|40926|40906|2
1734690790000|2024-12-20 10:33:10|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|40924.1|40904.1|1
1734690800000|2024-12-20 10:33:20|40925.4|40905.4|40929.1|40909.1|40929.1|40909.1|40925.4|40905.4|2
1734690810000|2024-12-20 10:33:30|40926.6|40906.6|40924.1|40904.1|40926.6|40906.6|40924.1|40904.1|1
1734690820000|2024-12-20 10:33:40|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|40922.3|40902.3|4
1734690830000|2024-12-20 10:33:50|40921.6|40901.6|40924.1|40904.1|40924.1|40904.1|40921.6|40901.6|2
1734690840000|2024-12-20 10:34:00|||||||||1
1734690850000|2024-12-20 10:34:10|||||||||2
1734690860000|2024-12-20 10:34:20|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|40924.8|40904.8|1
1734690870000|2024-12-20 10:34:30|40929.1|40909.1|40934.1|40914.1|40934.1|40914.1|40929.1|40909.1|3
1734690880000|2024-12-20 10:34:40|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|5
1734690890000|2024-12-20 10:34:50|40934.1|40914.1|40932.3|40912.3|40934.1|40914.1|40932.3|40912.3|1
1734690900000|2024-12-20 10:35:00|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|0
1734690920000|2024-12-20 10:35:20|40933.5|40913.5|40934.1|40914.1|40934.1|40914.1|40933.5|40913.5|9
1734690930000|2024-12-20 10:35:30|40933.5|40913.5|40929.8|40909.8|40934.1|40914.1|40929.8|40909.8|4
1734690940000|2024-12-20 10:35:40|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|8
1734690950000|2024-12-20 10:35:50|40927.3|40907.3|40929.1|40909.1|40929.1|40909.1|40926.6|40906.6|1
1734690960000|2024-12-20 10:36:00|40931.6|40911.6|40931.6|40911.6|40931.6|40911.6|40931.6|40911.6|3
1734690970000|2024-12-20 10:36:10|40934.1|40914.1|40936|40916|40936|40916|40934.1|40914.1|2
1734690980000|2024-12-20 10:36:20|40937.8|40917.8|40941.6|40921.6|40943.5|40923.5|40937.8|40917.8|5
1734690990000|2024-12-20 10:36:30|40941|40921|40939.1|40919.1|40941|40921|40939.1|40919.1|1
1734691010000|2024-12-20 10:36:50|40936.6|40916.6|40944.1|40924.1|40944.1|40924.1|40936.6|40916.6|4
1734691020000|2024-12-20 10:37:00|40942.3|40922.3|40941.6|40921.6|40942.3|40922.3|40939.1|40919.1|2
1734691030000|2024-12-20 10:37:10|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|0
1734691050000|2024-12-20 10:37:30|40941.6|40921.6|40939.1|40919.1|40941.6|40921.6|40939.1|40919.1|1
1734691060000|2024-12-20 10:37:40|||||||||12
1734691070000|2024-12-20 10:37:50|40939.8|40919.8|40944.1|40924.1|40944.1|40924.1|40939.1|40919.1|8
1734691080000|2024-12-20 10:38:00|40941.6|40921.6|40929.8|40909.8|40941.6|40921.6|40929.8|40909.8|8
1734691090000|2024-12-20 10:38:10|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|40929.1|40909.1|1
1734691110000|2024-12-20 10:38:30|40927.3|40907.3|40926.6|40906.6|40929.1|40909.1|40926.6|40906.6|2
1734691120000|2024-12-20 10:38:40|40928.5|40908.5|40926.6|40906.6|40928.5|40908.5|40926.6|40906.6|2
1734691140000|2024-12-20 10:39:00|||||||||10
1734691150000|2024-12-20 10:39:10|40926|40906|40926|40906|40926|40906|40926|40906|4
1734691160000|2024-12-20 10:39:20|||||||||1
1734691170000|2024-12-20 10:39:30|40924.1|40904.1|40917.3|40897.3|40924.1|40904.1|40917.3|40897.3|11
1734691180000|2024-12-20 10:39:40|40919.1|40899.1|40919.1|40899.1|40919.1|40899.1|40918.5|40898.5|2
1734691190000|2024-12-20 10:39:50|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|0
1734691200000|2024-12-20 10:40:00|40918.5|40898.5|40916.6|40896.6|40919.1|40899.1|40916.6|40896.6|1
1734691210000|2024-12-20 10:40:10|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|40914.1|40894.1|0
1734691220000|2024-12-20 10:40:20|40911.6|40891.6|40911.6|40891.6|40911.6|40891.6|40911.6|40891.6|2
1734691230000|2024-12-20 10:40:30|40912.3|40892.3|40914.1|40894.1|40914.1|40894.1|40912.3|40892.3|1
1734691250000|2024-12-20 10:40:50|40911.6|40891.6|40914.1|40894.1|40914.1|40894.1|40911.6|40891.6|3
1734691260000|2024-12-20 10:41:00|40912.3|40892.3|40911.6|40891.6|40914.1|40894.1|40911.6|40891.6|3
1734691270000|2024-12-20 10:41:10|40909.1|40889.1|40906|40886|40909.1|40889.1|40906|40886|0
1734691280000|2024-12-20 10:41:20|40906.6|40886.6|40897.3|40877.3|40906.6|40886.6|40897.3|40877.3|6
1734691290000|2024-12-20 10:41:30|||||||||1
1734691300000|2024-12-20 10:41:40|40894.8|40874.8|40891|40871|40894.8|40874.8|40889.1|40869.1|1
1734691310000|2024-12-20 10:41:50|40889.8|40869.8|40891.6|40871.6|40891.6|40871.6|40889.1|40869.1|0
1734691320000|2024-12-20 10:42:00|40894.1|40874.1|40891.6|40871.6|40894.1|40874.1|40887.3|40867.3|4
1734691330000|2024-12-20 10:42:10|||||||||4
1734691340000|2024-12-20 10:42:20|40894.1|40874.1|40896|40876|40898.5|40878.5|40894.1|40874.1|2
1734691350000|2024-12-20 10:42:30|40898.5|40878.5|40899.1|40879.1|40899.1|40879.1|40898.5|40878.5|4
1734691360000|2024-12-20 10:42:40|40898.5|40878.5|40898.5|40878.5|40898.5|40878.5|40898.5|40878.5|5
1734691370000|2024-12-20 10:42:50|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|0
1734691380000|2024-12-20 10:43:00|||||||||10
1734691390000|2024-12-20 10:43:10|40898.5|40878.5|40898.5|40878.5|40898.5|40878.5|40898.5|40878.5|3
1734691400000|2024-12-20 10:43:20|40900.3|40880.3|40896.6|40876.6|40901|40881|40896.6|40876.6|19
1734691410000|2024-12-20 10:43:30|40894.8|40874.8|40894.1|40874.1|40894.8|40874.8|40891.6|40871.6|1
1734691420000|2024-12-20 10:43:40|40891.6|40871.6|40891.6|40871.6|40894.1|40874.1|40891.6|40871.6|10
1734691430000|2024-12-20 10:43:50|40889.8|40869.8|40894.1|40874.1|40894.1|40874.1|40889.8|40869.8|0
1734691450000|2024-12-20 10:44:10|40892.3|40872.3|40889.1|40869.1|40892.3|40872.3|40889.1|40869.1|3
1734691470000|2024-12-20 10:44:30|40892.3|40872.3|40894.1|40874.1|40894.1|40874.1|40891.6|40871.6|8
1734691490000|2024-12-20 10:44:50|40899.1|40879.1|40894.1|40874.1|40899.1|40879.1|40894.1|40874.1|1
1734691500000|2024-12-20 10:45:00|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|40896.6|40876.6|3
1734691510000|2024-12-20 10:45:10|40898.5|40878.5|40899.1|40879.1|40899.1|40879.1|40896.6|40876.6|2
1734691520000|2024-12-20 10:45:20|40896.6|40876.6|40899.1|40879.1|40899.1|40879.1|40896.6|40876.6|3
1734691530000|2024-12-20 10:45:30|40894.8|40874.8|40892.9|40872.9|40894.8|40874.8|40892.9|40872.9|65
1734691540000|2024-12-20 10:45:40|40891.1|40871.1|40881.1|40861.1|40891.1|40871.1|40880.4|40860.4|254
1734691550000|2024-12-20 10:45:50|40878.6|40858.6|40876.7|40856.7|40881.1|40861.1|40876.7|40856.7|9
1734691560000|2024-12-20 10:46:00|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|2
1734691570000|2024-12-20 10:46:10|40879.9|40859.9|40879.2|40859.2|40881.7|40861.7|40879.2|40859.2|2
1734691580000|2024-12-20 10:46:20|40881.1|40861.1|40881.7|40861.7|40881.7|40861.7|40879.9|40859.9|3
1734691590000|2024-12-20 10:46:30|40884.2|40864.2|40881.7|40861.7|40884.2|40864.2|40881.7|40861.7|0
1734691600000|2024-12-20 10:46:40|40884.2|40864.2|40881.7|40861.7|40884.2|40864.2|40881.7|40861.7|0
1734691620000|2024-12-20 10:47:00|40883.6|40863.6|40876.7|40856.7|40886.1|40866.1|40876.7|40856.7|5
1734691630000|2024-12-20 10:47:10|40876.1|40856.1|40876.7|40856.7|40876.7|40856.7|40874.2|40854.2|13
1734691650000|2024-12-20 10:47:30|40879.2|40859.2|40884.2|40864.2|40884.2|40864.2|40879.2|40859.2|3
1734691660000|2024-12-20 10:47:40|40886.7|40866.7|40891.7|40871.7|40891.7|40871.7|40886.7|40866.7|0
1734691670000|2024-12-20 10:47:50|40889.2|40869.2|40884.9|40864.9|40889.2|40869.2|40884.9|40864.9|1
1734691690000|2024-12-20 10:48:10|40886.7|40866.7|40884.2|40864.2|40886.7|40866.7|40884.2|40864.2|1
1734691700000|2024-12-20 10:48:20|40886.7|40866.7|40886.7|40866.7|40886.7|40866.7|40886.7|40866.7|33
1734691710000|2024-12-20 10:48:30|40889.2|40869.2|40891.7|40871.7|40891.7|40871.7|40889.2|40869.2|45
1734691720000|2024-12-20 10:48:40|||||||||5
1734691730000|2024-12-20 10:48:50|40889.2|40869.2|40889.2|40869.2|40889.2|40869.2|40889.2|40869.2|2
1734691740000|2024-12-20 10:49:00|40887.4|40867.4|40886.7|40866.7|40887.4|40867.4|40886.7|40866.7|0
1734691750000|2024-12-20 10:49:10|40889.2|40869.2|40891.1|40871.1|40891.1|40871.1|40889.2|40869.2|4
1734691760000|2024-12-20 10:49:20|40891.7|40871.7|40894.2|40874.2|40894.2|40874.2|40891.7|40871.7|1
1734691770000|2024-12-20 10:49:30|40894.9|40874.9|40894.2|40874.2|40896.7|40876.7|40894.2|40874.2|1
1734691780000|2024-12-20 10:49:40|40893.6|40873.6|40891.7|40871.7|40893.6|40873.6|40891.7|40871.7|2
1734691790000|2024-12-20 10:49:50|40891.8|40871.8|40896.8|40876.8|40900.4|40880.4|40891.8|40871.8|13
1734691800000|2024-12-20 10:50:00|40893.1|40873.1|40880.6|40860.6|40893.1|40873.1|40879.9|40859.9|9
1734691810000|2024-12-20 10:50:10|40878.1|40858.1|40877.4|40857.4|40878.1|40858.1|40877.4|40857.4|0
1734691820000|2024-12-20 10:50:20|40876.8|40856.8|40872.4|40852.4|40876.8|40856.8|40870.6|40850.6|11
1734691830000|2024-12-20 10:50:30|40873.1|40853.1|40871.8|40851.8|40874.3|40854.3|40871.8|40851.8|1
1734691840000|2024-12-20 10:50:40|40869.9|40849.9|40874.9|40854.9|40876.8|40856.8|40869.9|40849.9|5
1734691850000|2024-12-20 10:50:50|40874.3|40854.3|40874.3|40854.3|40876.8|40856.8|40874.3|40854.3|4
1734691860000|2024-12-20 10:51:00|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|8
1734691870000|2024-12-20 10:51:10|40871.8|40851.8|40874.9|40854.9|40874.9|40854.9|40871.8|40851.8|5
1734691880000|2024-12-20 10:51:20|40874.3|40854.3|40874.3|40854.3|40874.3|40854.3|40874.3|40854.3|0
1734691890000|2024-12-20 10:51:30|40876.1|40856.1|40878.6|40858.6|40878.6|40858.6|40876.1|40856.1|2
1734691900000|2024-12-20 10:51:40|40876.8|40856.8|40873.6|40853.6|40876.8|40856.8|40873.6|40853.6|1
1734691910000|2024-12-20 10:51:50|40876.1|40856.1|40874.3|40854.3|40876.8|40856.8|40872.4|40852.4|4
1734691920000|2024-12-20 10:52:00|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|4
1734691930000|2024-12-20 10:52:10|40874.3|40854.3|40874.9|40854.9|40876.8|40856.8|40874.3|40854.3|0
1734691940000|2024-12-20 10:52:20|40874.3|40854.3|40873.6|40853.6|40876.8|40856.8|40871.8|40851.8|1
1734691950000|2024-12-20 10:52:30|40874.3|40854.3|40876.8|40856.8|40876.8|40856.8|40871.8|40851.8|2
1734691960000|2024-12-20 10:52:40|40874.3|40854.3|40874.3|40854.3|40876.8|40856.8|40874.3|40854.3|2
1734691970000|2024-12-20 10:52:50|40876.1|40856.1|40874.3|40854.3|40876.8|40856.8|40874.3|40854.3|0
1734691980000|2024-12-20 10:53:00|40876.1|40856.1|40876.8|40856.8|40876.8|40856.8|40876.1|40856.1|4
1734691990000|2024-12-20 10:53:10|40874.3|40854.3|40874.3|40854.3|40876.1|40856.1|40874.3|40854.3|2
1734692000000|2024-12-20 10:53:20|40876.8|40856.8|40871.8|40851.8|40876.8|40856.8|40871.8|40851.8|0
1734692010000|2024-12-20 10:53:30|40869.3|40849.3|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|3
1734692020000|2024-12-20 10:53:40|40873.6|40853.6|40874.3|40854.3|40874.3|40854.3|40871.8|40851.8|0
1734692030000|2024-12-20 10:53:50|40876.1|40856.1|40876.1|40856.1|40876.1|40856.1|40876.1|40856.1|5
1734692040000|2024-12-20 10:54:00|40874.3|40854.3|40876.8|40856.8|40876.8|40856.8|40874.3|40854.3|5
1734692050000|2024-12-20 10:54:10|40876.1|40856.1|40881.8|40861.8|40881.8|40861.8|40874.3|40854.3|6
1734692060000|2024-12-20 10:54:20|40879.3|40859.3|40881.1|40861.1|40881.1|40861.1|40879.3|40859.3|1
1734692070000|2024-12-20 10:54:30|40881.8|40861.8|40883.6|40863.6|40883.6|40863.6|40879.3|40859.3|9
1734692080000|2024-12-20 10:54:40|40884.3|40864.3|40884.3|40864.3|40884.3|40864.3|40881.8|40861.8|2
1734692090000|2024-12-20 10:54:50|40886.1|40866.1|40886.1|40866.1|40888|40868|40886.1|40866.1|5
1734692100000|2024-12-20 10:55:00|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|40888.6|40868.6|2
1734692110000|2024-12-20 10:55:10|40890.5|40870.5|40896.1|40876.1|40896.1|40876.1|40890.5|40870.5|3
1734692120000|2024-12-20 10:55:20|40896.8|40876.8|40896.8|40876.8|40898.6|40878.6|40896.8|40876.8|7
1734692130000|2024-12-20 10:55:30|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|40901.1|40881.1|2
1734692140000|2024-12-20 10:55:40|||||||||1
1734692150000|2024-12-20 10:55:50|40898.6|40878.6|40896.8|40876.8|40900.5|40880.5|40896.8|40876.8|23
1734692160000|2024-12-20 10:56:00|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|0
1734692170000|2024-12-20 10:56:10|40891.8|40871.8|40889.3|40869.3|40891.8|40871.8|40889.3|40869.3|1
1734692180000|2024-12-20 10:56:20|40886.8|40866.8|40889.3|40869.3|40889.3|40869.3|40886.8|40866.8|5
1734692200000|2024-12-20 10:56:40|40887.4|40867.4|40884.9|40864.9|40887.4|40867.4|40884.9|40864.9|5
1734692210000|2024-12-20 10:56:50|40886.8|40866.8|40886.8|40866.8|40889.3|40869.3|40886.8|40866.8|8
1734692220000|2024-12-20 10:57:00|40889.3|40869.3|40886.8|40866.8|40891.8|40871.8|40886.8|40866.8|3
1734692230000|2024-12-20 10:57:10|40884.3|40864.3|40886.8|40866.8|40886.8|40866.8|40884.3|40864.3|6
1734692240000|2024-12-20 10:57:20|40884.3|40864.3|40884.9|40864.9|40886.8|40866.8|40881.8|40861.8|6
1734692250000|2024-12-20 10:57:30|40884.3|40864.3|40886.8|40866.8|40886.8|40866.8|40884.3|40864.3|13
1734692260000|2024-12-20 10:57:40|40883.1|40863.1|40886.8|40866.8|40886.8|40866.8|40881.8|40861.8|4
1734692270000|2024-12-20 10:57:50|40886.1|40866.1|40886.8|40866.8|40886.8|40866.8|40886.1|40866.1|5
1734692280000|2024-12-20 10:58:00|40884.3|40864.3|40881.8|40861.8|40884.3|40864.3|40881.8|40861.8|2
1734692290000|2024-12-20 10:58:10|40876.8|40856.8|40874.9|40854.9|40876.8|40856.8|40874.9|40854.9|6
1734692300000|2024-12-20 10:58:20|40876.8|40856.8|40874.3|40854.3|40876.8|40856.8|40874.3|40854.3|0
1734692310000|2024-12-20 10:58:30|40876.1|40856.1|40874.9|40854.9|40876.8|40856.8|40874.3|40854.3|0
1734692320000|2024-12-20 10:58:40|40874.3|40854.3|40876.8|40856.8|40876.8|40856.8|40871.8|40851.8|6
1734692330000|2024-12-20 10:58:50|40873.1|40853.1|40874.3|40854.3|40876.8|40856.8|40871.8|40851.8|7
1734692340000|2024-12-20 10:59:00|40876.8|40856.8|40871.8|40851.8|40876.8|40856.8|40871.8|40851.8|2
1734692350000|2024-12-20 10:59:10|40869.9|40849.9|40868.1|40848.1|40869.9|40849.9|40868.1|40848.1|1
1734692360000|2024-12-20 10:59:20|40866.8|40846.8|40866.8|40846.8|40866.8|40846.8|40866.8|40846.8|2
1734692380000|2024-12-20 10:59:40|40864.3|40844.3|40864.3|40844.3|40866.8|40846.8|40864.3|40844.3|1
1734692390000|2024-12-20 10:59:50|40866.8|40846.8|40863.1|40843.1|40866.8|40846.8|40863.1|40843.1|14
1734692400000|2024-12-20 11:00:00|40864.3|40844.3|40859.3|40839.3|40864.3|40844.3|40859.3|40839.3|1
1734692410000|2024-12-20 11:00:10|40857.4|40837.4|40851.8|40831.8|40857.4|40837.4|40851.8|40831.8|23
1734692420000|2024-12-20 11:00:20|40854.3|40834.3|40854.3|40834.3|40854.3|40834.3|40854.3|40834.3|1
1734692430000|2024-12-20 11:00:30|40856.1|40836.1|40859.3|40839.3|40859.3|40839.3|40854.3|40834.3|7
1734692440000|2024-12-20 11:00:40|40861.1|40841.1|40861.8|40841.8|40861.8|40841.8|40861.1|40841.1|2
1734692450000|2024-12-20 11:00:50|40863.6|40843.6|40864.3|40844.3|40864.3|40844.3|40861.8|40841.8|5
1734692470000|2024-12-20 11:01:10|40866.1|40846.1|40868.6|40848.6|40868.6|40848.6|40866.1|40846.1|4
1734692480000|2024-12-20 11:01:20|40871.1|40851.1|40871.8|40851.8|40871.8|40851.8|40866.8|40846.8|3
1734692490000|2024-12-20 11:01:30|40869.9|40849.9|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|2
1734692500000|2024-12-20 11:01:40|40868.1|40848.1|40841.8|40821.8|40868.1|40848.1|40841.8|40821.8|126
1734692510000|2024-12-20 11:01:50|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|10
1734692520000|2024-12-20 11:02:00|40842.4|40822.4|40844.3|40824.3|40844.3|40824.3|40839.3|40819.3|6
1734692530000|2024-12-20 11:02:10|40846.8|40826.8|40844.3|40824.3|40848.6|40828.6|40844.3|40824.3|11
1734692540000|2024-12-20 11:02:20|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|1
1734692550000|2024-12-20 11:02:30|40842.4|40822.4|40841.8|40821.8|40842.4|40822.4|40839.3|40819.3|7
1734692560000|2024-12-20 11:02:40|40838.1|40818.1|40836.8|40816.8|40838.1|40818.1|40836.8|40816.8|9
1734692570000|2024-12-20 11:02:50|40834.9|40814.9|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|2
1734692580000|2024-12-20 11:03:00|40834.3|40814.3|40827.4|40807.4|40834.3|40814.3|40824.9|40804.9|15
1734692590000|2024-12-20 11:03:10|40826.8|40806.8|40821.8|40801.8|40826.8|40806.8|40819.3|40799.3|13
1734692600000|2024-12-20 11:03:20|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|40819.3|40799.3|8
1734692610000|2024-12-20 11:03:30|||||||||3
1734692640000|2024-12-20 11:04:00|40816.8|40796.8|40806.8|40786.8|40816.8|40796.8|40806.8|40786.8|23
1734692650000|2024-12-20 11:04:10|40809.3|40789.3|40806.8|40786.8|40809.3|40789.3|40806.8|40786.8|11
1734692660000|2024-12-20 11:04:20|40809.3|40789.3|40806.8|40786.8|40809.3|40789.3|40806.8|40786.8|5
1734692670000|2024-12-20 11:04:30|40804.9|40784.9|40806.8|40786.8|40806.8|40786.8|40804.3|40784.3|19
1734692680000|2024-12-20 11:04:40|40809.3|40789.3|40809.3|40789.3|40811.8|40791.8|40809.3|40789.3|8
1734692690000|2024-12-20 11:04:50|40811.8|40791.8|40811.8|40791.8|40811.8|40791.8|40806.8|40786.8|7
1734692700000|2024-12-20 11:05:00|40812.4|40792.4|40816.8|40796.8|40816.8|40796.8|40811.8|40791.8|6
1734692710000|2024-12-20 11:05:10|40818.6|40798.6|40823.6|40803.6|40823.6|40803.6|40818.6|40798.6|15
1734692720000|2024-12-20 11:05:20|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|40824.3|40804.3|1
1734692750000|2024-12-20 11:05:50|40826.8|40806.8|40831.8|40811.8|40831.8|40811.8|40824.3|40804.3|6
1734692760000|2024-12-20 11:06:00|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|5
1734692770000|2024-12-20 11:06:10|40839.3|40819.3|40846.8|40826.8|40848.6|40828.6|40839.3|40819.3|12
1734692780000|2024-12-20 11:06:20|40849.3|40829.3|40853|40833|40853|40833|40849.3|40829.3|6
1734692790000|2024-12-20 11:06:30|40853.6|40833.6|40848.6|40828.6|40853.6|40833.6|40848.6|40828.6|9
1734692800000|2024-12-20 11:06:40|||||||||4
1734692810000|2024-12-20 11:06:50|40846.8|40826.8|40844.3|40824.3|40846.8|40826.8|40844.3|40824.3|6
1734692820000|2024-12-20 11:07:00|40846.1|40826.1|40843.6|40823.6|40846.8|40826.8|40841.8|40821.8|7
1734692830000|2024-12-20 11:07:10|40846.8|40826.8|40851.8|40831.8|40851.8|40831.8|40846.8|40826.8|2
1734692840000|2024-12-20 11:07:20|40851.1|40831.1|40849.3|40829.3|40851.1|40831.1|40846.8|40826.8|7
1734692850000|2024-12-20 11:07:30|40847.4|40827.4|40848.6|40828.6|40849.3|40829.3|40846.8|40826.8|0
1734692860000|2024-12-20 11:07:40|40849.3|40829.3|40849.3|40829.3|40851.8|40831.8|40849.3|40829.3|20
1734692870000|2024-12-20 11:07:50|40851.1|40831.1|40855.5|40835.5|40855.5|40835.5|40851.1|40831.1|2
1734692880000|2024-12-20 11:08:00|40856.1|40836.1|40866.8|40846.8|40866.8|40846.8|40856.1|40836.1|8
1734692890000|2024-12-20 11:08:10|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|2
1734692900000|2024-12-20 11:08:20|40866.8|40846.8|40864.3|40844.3|40866.8|40846.8|40864.3|40844.3|0
1734692910000|2024-12-20 11:08:30|40861.8|40841.8|40858.6|40838.6|40861.8|40841.8|40858.6|40838.6|8
1734692920000|2024-12-20 11:08:40|40856.1|40836.1|40856.1|40836.1|40856.1|40836.1|40856.1|40836.1|81
1734692930000|2024-12-20 11:08:50|40858.1|40838.1|40864.3|40844.3|40864.3|40844.3|40858.1|40838.1|4
1734692940000|2024-12-20 11:09:00|40861.8|40841.8|40859.3|40839.3|40864.3|40844.3|40856.8|40836.8|15
1734692950000|2024-12-20 11:09:10|40857.5|40837.5|40856.8|40836.8|40859.3|40839.3|40856.8|40836.8|1
1734692960000|2024-12-20 11:09:20|40855|40835|40858.7|40838.7|40858.7|40838.7|40853.6|40833.6|3
1734692970000|2024-12-20 11:09:30|40856.8|40836.8|40854.3|40834.3|40856.8|40836.8|40854.3|40834.3|1
1734692980000|2024-12-20 11:09:40|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|40856.8|40836.8|1
1734692990000|2024-12-20 11:09:50|40855|40835|40856.8|40836.8|40859.3|40839.3|40854.3|40834.3|178
1734693000000|2024-12-20 11:10:00|40858.7|40838.7|40858.7|40838.7|40858.7|40838.7|40856.8|40836.8|1
1734693010000|2024-12-20 11:10:10|40857.5|40837.5|40856.8|40836.8|40857.5|40837.5|40856.8|40836.8|2
1734693020000|2024-12-20 11:10:20|40855|40835|40851.8|40831.8|40856.2|40836.2|40851.8|40831.8|41
1734693030000|2024-12-20 11:10:30|40849.3|40829.3|40849.3|40829.3|40849.3|40829.3|40849.3|40829.3|0
1734693040000|2024-12-20 11:10:40|40846.8|40826.8|40847.5|40827.5|40849.3|40829.3|40846.8|40826.8|3
1734693050000|2024-12-20 11:10:50|40846.8|40826.8|40849.3|40829.3|40851.8|40831.8|40846.8|40826.8|0
1734693060000|2024-12-20 11:11:00|40851.8|40831.8|40846.8|40826.8|40851.8|40831.8|40846.8|40826.8|3
1734693070000|2024-12-20 11:11:10|40844.3|40824.3|40840|40820|40844.3|40824.3|40837.5|40817.5|7
1734693080000|2024-12-20 11:11:20|40838.1|40818.1|40840|40820|40840|40820|40838.1|40818.1|0
1734693090000|2024-12-20 11:11:30|40839.3|40819.3|40836.8|40816.8|40839.3|40819.3|40836.8|40816.8|2
1734693100000|2024-12-20 11:11:40|||||||||6
1734693120000|2024-12-20 11:12:00|40834.3|40814.3|40834.3|40814.3|40836.8|40816.8|40834.3|40814.3|0
1734693130000|2024-12-20 11:12:10|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|2
1734693140000|2024-12-20 11:12:20|||||||||5
1734693150000|2024-12-20 11:12:30|40838.7|40818.7|40840|40820|40841.8|40821.8|40836.8|40816.8|21
1734693160000|2024-12-20 11:12:40|40841.8|40821.8|40846.2|40826.2|40846.8|40826.8|40841.8|40821.8|155
1734693170000|2024-12-20 11:12:50|40848.7|40828.7|40846.2|40826.2|40848.7|40828.7|40846.2|40826.2|0
1734693180000|2024-12-20 11:13:00|40845.5|40825.5|40840.5|40820.5|40845.5|40825.5|40840.5|40820.5|1
1734693190000|2024-12-20 11:13:10|40838.7|40818.7|40840.5|40820.5|40840.5|40820.5|40838.7|40818.7|0
1734693200000|2024-12-20 11:13:20|40842.4|40822.4|40853|40833|40853|40833|40842.4|40822.4|40
1734693210000|2024-12-20 11:13:30|40855.5|40835.5|40855.5|40835.5|40855.5|40835.5|40855.5|40835.5|0
1734693220000|2024-12-20 11:13:40|40857.4|40837.4|40858|40838|40858|40838|40856.2|40836.2|1
1734693230000|2024-12-20 11:13:50|40856.2|40836.2|40856.8|40836.8|40856.8|40836.8|40856.2|40836.2|3
1734693240000|2024-12-20 11:14:00|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40858.7|40838.7|10
1734693260000|2024-12-20 11:14:20|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|4
1734693270000|2024-12-20 11:14:30|40861.8|40841.8|40861.8|40841.8|40863.7|40843.7|40861.8|40841.8|1
1734693280000|2024-12-20 11:14:40|40860|40840|40859.3|40839.3|40860|40840|40859.3|40839.3|0
1734693290000|2024-12-20 11:14:50|40857.5|40837.5|40845.6|40825.6|40857.5|40837.5|40845.6|40825.6|12
1734693300000|2024-12-20 11:15:00|40845|40825|40841.8|40821.8|40845|40825|40841.8|40821.8|12
1734693310000|2024-12-20 11:15:10|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|40846.2|40826.2|0
1734693320000|2024-12-20 11:15:20|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|0
1734693330000|2024-12-20 11:15:30|40842.5|40822.5|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|2
1734693340000|2024-12-20 11:15:40|40842.5|40822.5|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|2
1734693350000|2024-12-20 11:15:50|40841.8|40821.8|40841.8|40821.8|40843.7|40823.7|40841.8|40821.8|1
1734693360000|2024-12-20 11:16:00|40844.3|40824.3|40839.3|40819.3|40844.3|40824.3|40839.3|40819.3|0
1734693370000|2024-12-20 11:16:10|40841.8|40821.8|40839.3|40819.3|40841.8|40821.8|40839.3|40819.3|1
1734693380000|2024-12-20 11:16:20|40841.2|40821.2|40841.8|40821.8|40841.8|40821.8|40841.2|40821.2|0
1734693390000|2024-12-20 11:16:30|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40842.5|40822.5|4
1734693400000|2024-12-20 11:16:40|40842.5|40822.5|40839.3|40819.3|40844.3|40824.3|40839.3|40819.3|1
1734693410000|2024-12-20 11:16:50|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|40844.3|40824.3|17
1734693420000|2024-12-20 11:17:00|40846.8|40826.8|40844.3|40824.3|40846.8|40826.8|40842.5|40822.5|2
1734693440000|2024-12-20 11:17:20|40846.8|40826.8|40846.8|40826.8|40846.8|40826.8|40844.3|40824.3|0
1734693450000|2024-12-20 11:17:30|40844.3|40824.3|40846.8|40826.8|40848.7|40828.7|40844.3|40824.3|0
1734693460000|2024-12-20 11:17:40|40844.3|40824.3|40844.3|40824.3|40849.3|40829.3|40844.3|40824.3|10
1734693470000|2024-12-20 11:17:50|40846.2|40826.2|40846.8|40826.8|40846.8|40826.8|40844.3|40824.3|1
1734693480000|2024-12-20 11:18:00|40845|40825|40839.3|40819.3|40845|40825|40839.3|40819.3|2
1734693490000|2024-12-20 11:18:10|||||||||1
1734693500000|2024-12-20 11:18:20|40837.5|40817.5|40839.3|40819.3|40839.3|40819.3|40836.8|40816.8|0
1734693510000|2024-12-20 11:18:30|||||||||1
1734693520000|2024-12-20 11:18:40|40836.8|40816.8|40836.8|40816.8|40839.3|40819.3|40836.8|40816.8|2
1734693530000|2024-12-20 11:18:50|40835|40815|40836.8|40816.8|40836.8|40816.8|40835|40815|0
1734693540000|2024-12-20 11:19:00|40835|40815|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|0
1734693550000|2024-12-20 11:19:10|40835|40815|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|1
1734693560000|2024-12-20 11:19:20|40834.3|40814.3|40831.8|40811.8|40836.8|40816.8|40831.8|40811.8|3
1734693570000|2024-12-20 11:19:30|40835|40815|40834.3|40814.3|40835|40815|40834.3|40814.3|3
1734693580000|2024-12-20 11:19:40|40831.8|40811.8|40836.8|40816.8|40836.8|40816.8|40831.8|40811.8|0
1734693590000|2024-12-20 11:19:50|40834.3|40814.3|40834.3|40814.3|40836.8|40816.8|40834.3|40814.3|1
1734693600000|2024-12-20 11:20:00|40836.2|40816.2|40844.3|40824.3|40844.3|40824.3|40836.2|40816.2|9
1734693610000|2024-12-20 11:20:10|40842.5|40822.5|40841.8|40821.8|40842.5|40822.5|40839.3|40819.3|0
1734693620000|2024-12-20 11:20:20|40839.3|40819.3|40839.3|40819.3|40841.8|40821.8|40839.3|40819.3|1
1734693640000|2024-12-20 11:20:40|40841.2|40821.2|40839.3|40819.3|40841.8|40821.8|40839.3|40819.3|4
1734693650000|2024-12-20 11:20:50|40840|40820|40841.8|40821.8|40841.8|40821.8|40840|40820|1
1734693660000|2024-12-20 11:21:00|40843.7|40823.7|40839.3|40819.3|40844.3|40824.3|40839.3|40819.3|1
1734693670000|2024-12-20 11:21:10|40841.2|40821.2|40839.3|40819.3|40841.2|40821.2|40839.3|40819.3|0
1734693680000|2024-12-20 11:21:20|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|1
1734693690000|2024-12-20 11:21:30|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|24
1734693700000|2024-12-20 11:21:40|40846.8|40826.8|40846.8|40826.8|40846.8|40826.8|40846.8|40826.8|0
1734693710000|2024-12-20 11:21:50|40848.7|40828.7|40851.8|40831.8|40851.8|40831.8|40846.8|40826.8|3
1734693720000|2024-12-20 11:22:00|40850|40830|40846.8|40826.8|40850|40830|40846.8|40826.8|1
1734693730000|2024-12-20 11:22:10|40845|40825|40845|40825|40845|40825|40845|40825|1
1734693740000|2024-12-20 11:22:20|40846.8|40826.8|40844.3|40824.3|40846.8|40826.8|40844.3|40824.3|0
1734693760000|2024-12-20 11:22:40|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40839.3|40819.3|0
1734693770000|2024-12-20 11:22:50|40840|40820|40841.8|40821.8|40841.8|40821.8|40839.3|40819.3|0
1734693780000|2024-12-20 11:23:00|40842.5|40822.5|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|3
1734693800000|2024-12-20 11:23:20|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|2
1734693810000|2024-12-20 11:23:30|40841.8|40821.8|40844.3|40824.3|40844.3|40824.3|40841.8|40821.8|0
1734693830000|2024-12-20 11:23:50|40841.8|40821.8|40844.3|40824.3|40846.2|40826.2|40841.8|40821.8|4
1734693840000|2024-12-20 11:24:00|40841.8|40821.8|40841.8|40821.8|40844.3|40824.3|40841.8|40821.8|0
1734693850000|2024-12-20 11:24:10|40846.8|40826.8|40849.3|40829.3|40849.3|40829.3|40846.8|40826.8|3
1734693860000|2024-12-20 11:24:20|40851.2|40831.2|40854.3|40834.3|40854.3|40834.3|40851.2|40831.2|1
1734693870000|2024-12-20 11:24:30|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40851.8|40831.8|1
1734693880000|2024-12-20 11:24:40|40852.5|40832.5|40851.8|40831.8|40852.5|40832.5|40851.8|40831.8|2
1734693890000|2024-12-20 11:24:50|40852.5|40832.5|40854.3|40834.3|40854.3|40834.3|40851.8|40831.8|0
1734693900000|2024-12-20 11:25:00|40856.2|40836.2|40856.2|40836.2|40856.2|40836.2|40851.8|40831.8|2
1734693920000|2024-12-20 11:25:20|40856.8|40836.8|40862.5|40842.5|40864.3|40844.3|40856.8|40836.8|2
1734693930000|2024-12-20 11:25:30|40861.8|40841.8|40861.8|40841.8|40864.3|40844.3|40861.8|40841.8|1
1734693940000|2024-12-20 11:25:40|40864.3|40844.3|40866.8|40846.8|40866.8|40846.8|40864.3|40844.3|4
1734693950000|2024-12-20 11:25:50|40867.5|40847.5|40869.3|40849.3|40871.8|40851.8|40867.5|40847.5|1
1734693960000|2024-12-20 11:26:00|40867.5|40847.5|40866.8|40846.8|40867.5|40847.5|40866.8|40846.8|0
1734693970000|2024-12-20 11:26:10|||||||||1
1734693980000|2024-12-20 11:26:20|||||||||1
1734693990000|2024-12-20 11:26:30|||||||||2
1734694000000|2024-12-20 11:26:40|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|40869.3|40849.3|1
1734694010000|2024-12-20 11:26:50|40866.8|40846.8|40866.8|40846.8|40866.8|40846.8|40864.3|40844.3|0
1734694020000|2024-12-20 11:27:00|40868.7|40848.7|40871.2|40851.2|40871.2|40851.2|40868.7|40848.7|2
1734694030000|2024-12-20 11:27:10|40867.5|40847.5|40871.8|40851.8|40871.8|40851.8|40867.5|40847.5|1
1734694040000|2024-12-20 11:27:20|40870|40850|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|1
1734694060000|2024-12-20 11:27:40|40871.9|40851.9|40873.7|40853.7|40876.2|40856.2|40871.9|40851.9|6
1734694070000|2024-12-20 11:27:50|40875|40855|40864.4|40844.4|40875|40855|40864.4|40844.4|15
1734694080000|2024-12-20 11:28:00|40862.5|40842.5|40861.9|40841.9|40862.5|40842.5|40861.9|40841.9|5
1734694090000|2024-12-20 11:28:10|40860|40840|40864.4|40844.4|40866.9|40846.9|40860|40840|8
1734694100000|2024-12-20 11:28:20|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|40866.9|40846.9|2
1734694110000|2024-12-20 11:28:30|40866.2|40846.2|40864.4|40844.4|40866.2|40846.2|40864.4|40844.4|3
1734694120000|2024-12-20 11:28:40|40861.9|40841.9|40861.9|40841.9|40864.4|40844.4|40861.9|40841.9|0
1734694130000|2024-12-20 11:28:50|||||||||2
1734694140000|2024-12-20 11:29:00|40863.7|40843.7|40864.4|40844.4|40864.4|40844.4|40863.7|40843.7|0
1734694150000|2024-12-20 11:29:10|40861.9|40841.9|40864.4|40844.4|40864.4|40844.4|40861.9|40841.9|1
1734694160000|2024-12-20 11:29:20|40861.9|40841.9|40860|40840|40864.4|40844.4|40860|40840|0
1734694170000|2024-12-20 11:29:30|40859.4|40839.4|40859.4|40839.4|40864.4|40844.4|40859.4|40839.4|2
1734694180000|2024-12-20 11:29:40|40860|40840|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|0
1734694190000|2024-12-20 11:29:50|40861.9|40841.9|40864.4|40844.4|40864.4|40844.4|40859.4|40839.4|3
1734694200000|2024-12-20 11:30:00|40866.9|40846.9|40865|40845|40867.5|40847.5|40864.4|40844.4|4
1734694210000|2024-12-20 11:30:10|40866.2|40846.2|40869.4|40849.4|40869.4|40849.4|40866.2|40846.2|2
1734694220000|2024-12-20 11:30:20|40871.9|40851.9|40870|40850|40871.9|40851.9|40869.4|40849.4|1
1734694230000|2024-12-20 11:30:30|40869.4|40849.4|40871.9|40851.9|40871.9|40851.9|40869.4|40849.4|0
1734694240000|2024-12-20 11:30:40|40869.4|40849.4|40870|40850|40871.9|40851.9|40869.4|40849.4|2
1734694250000|2024-12-20 11:30:50|40871.2|40851.2|40869.4|40849.4|40871.9|40851.9|40866.9|40846.9|7
1734694270000|2024-12-20 11:31:10|40867.5|40847.5|40869.4|40849.4|40869.4|40849.4|40867.5|40847.5|0
1734694280000|2024-12-20 11:31:20|40866.9|40846.9|40869.4|40849.4|40869.4|40849.4|40866.9|40846.9|2
1734694290000|2024-12-20 11:31:30|40866.9|40846.9|40866.9|40846.9|40869.4|40849.4|40866.9|40846.9|0
1734694300000|2024-12-20 11:31:40|40869.4|40849.4|40871.9|40851.9|40871.9|40851.9|40869.4|40849.4|11
1734694330000|2024-12-20 11:32:10|40872.5|40852.5|40874.4|40854.4|40874.4|40854.4|40872.5|40852.5|0
1734694340000|2024-12-20 11:32:20|40876.9|40856.9|40881.9|40861.9|40881.9|40861.9|40876.9|40856.9|4
1734694350000|2024-12-20 11:32:30|40884.4|40864.4|40889.4|40869.4|40889.4|40869.4|40884.4|40864.4|5
1734694360000|2024-12-20 11:32:40|40890|40870|40891.9|40871.9|40891.9|40871.9|40890|40870|1
1734694370000|2024-12-20 11:32:50|40889.4|40869.4|40886.9|40866.9|40889.4|40869.4|40886.9|40866.9|0
1734694380000|2024-12-20 11:33:00|40885|40865|40889.4|40869.4|40889.4|40869.4|40884.4|40864.4|6
1734694390000|2024-12-20 11:33:10|40886.9|40866.9|40886.9|40866.9|40889.4|40869.4|40886.9|40866.9|0
1734694400000|2024-12-20 11:33:20|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|1
1734694410000|2024-12-20 11:33:30|40886.2|40866.2|40885.7|40865.7|40886.2|40866.2|40884.4|40864.4|0
1734694420000|2024-12-20 11:33:40|40886.2|40866.2|40889.4|40869.4|40889.4|40869.4|40886.2|40866.2|0
1734694430000|2024-12-20 11:33:50|40891.9|40871.9|40888.7|40868.7|40891.9|40871.9|40886.2|40866.2|4
1734694440000|2024-12-20 11:34:00|40886.9|40866.9|40886.2|40866.2|40888.7|40868.7|40886.2|40866.2|1
1734694450000|2024-12-20 11:34:10|40888.1|40868.1|40889.4|40869.4|40889.4|40869.4|40886.2|40866.2|1
1734694460000|2024-12-20 11:34:20|40886.9|40866.9|40886.2|40866.2|40886.9|40866.9|40886.2|40866.2|0
1734694470000|2024-12-20 11:34:30|40886.9|40866.9|40884.4|40864.4|40888.7|40868.7|40884.4|40864.4|1
1734694490000|2024-12-20 11:34:50|40881.9|40861.9|40884.4|40864.4|40884.4|40864.4|40881.9|40861.9|1
1734694500000|2024-12-20 11:35:00|40881.9|40861.9|40879.4|40859.4|40881.9|40861.9|40879.4|40859.4|0
1734694510000|2024-12-20 11:35:10|||||||||3
1734694520000|2024-12-20 11:35:20|40876.9|40856.9|40874.4|40854.4|40876.9|40856.9|40874.4|40854.4|2
1734694530000|2024-12-20 11:35:30|40876.2|40856.2|40876.2|40856.2|40879.4|40859.4|40874.4|40854.4|6
1734694540000|2024-12-20 11:35:40|40876.9|40856.9|40874.4|40854.4|40876.9|40856.9|40874.4|40854.4|0
1734694550000|2024-12-20 11:35:50|40876.2|40856.2|40876.9|40856.9|40876.9|40856.9|40876.2|40856.2|0
1734694560000|2024-12-20 11:36:00|40876.2|40856.2|40874.4|40854.4|40876.2|40856.2|40874.4|40854.4|0
1734694570000|2024-12-20 11:36:10|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|40872.5|40852.5|2
1734694580000|2024-12-20 11:36:20|40874.4|40854.4|40870|40850|40874.4|40854.4|40870|40850|7
1734694590000|2024-12-20 11:36:30|40866.9|40846.9|40861.9|40841.9|40866.9|40846.9|40859.4|40839.4|7
1734694600000|2024-12-20 11:36:40|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|0
1734694610000|2024-12-20 11:36:50|40861.2|40841.2|40860|40840|40861.9|40841.9|40859.4|40839.4|8
1734694620000|2024-12-20 11:37:00|40859.4|40839.4|40861.9|40841.9|40861.9|40841.9|40858.7|40838.7|3
1734694630000|2024-12-20 11:37:10|40859.4|40839.4|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|0
1734694640000|2024-12-20 11:37:20|40861.2|40841.2|40861.9|40841.9|40861.9|40841.9|40861.2|40841.2|0
1734694650000|2024-12-20 11:37:30|40859.4|40839.4|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|1
1734694660000|2024-12-20 11:37:40|40861.2|40841.2|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|0
1734694670000|2024-12-20 11:37:50|40857.5|40837.5|40859.4|40839.4|40859.4|40839.4|40856.9|40836.9|1
1734694680000|2024-12-20 11:38:00|40856.9|40836.9|40859.4|40839.4|40859.4|40839.4|40856.9|40836.9|4
1734694690000|2024-12-20 11:38:10|40856.9|40836.9|40859.4|40839.4|40859.4|40839.4|40856.9|40836.9|0
1734694700000|2024-12-20 11:38:20|40857.5|40837.5|40859.4|40839.4|40859.4|40839.4|40856.9|40836.9|0
1734694710000|2024-12-20 11:38:30|40857.5|40837.5|40859.4|40839.4|40859.4|40839.4|40857.5|40837.5|1
1734694730000|2024-12-20 11:38:50|40856.9|40836.9|40856.9|40836.9|40856.9|40836.9|40854.4|40834.4|2
1734694740000|2024-12-20 11:39:00|40855|40835|40851.9|40831.9|40855|40835|40851.9|40831.9|8
1734694750000|2024-12-20 11:39:10|40850|40830|40849.4|40829.4|40850|40830|40849.4|40829.4|0
1734694760000|2024-12-20 11:39:20|40851.2|40831.2|40851.9|40831.9|40851.9|40831.9|40851.2|40831.2|0
1734694780000|2024-12-20 11:39:40|40854.4|40834.4|40851.9|40831.9|40854.4|40834.4|40851.9|40831.9|3
1734694790000|2024-12-20 11:39:50|40854.4|40834.4|40854.4|40834.4|40854.4|40834.4|40851.9|40831.9|2
1734694800000|2024-12-20 11:40:00|40852.5|40832.5|40854.4|40834.4|40854.4|40834.4|40851.9|40831.9|1
1734694810000|2024-12-20 11:40:10|||||||||2
1734694840000|2024-12-20 11:40:40|40856.9|40836.9|40854.4|40834.4|40856.9|40836.9|40854.4|40834.4|2
1734694850000|2024-12-20 11:40:50|40855|40835|40856.9|40836.9|40856.9|40836.9|40854.4|40834.4|1
1734694860000|2024-12-20 11:41:00|40855|40835|40851.9|40831.9|40855|40835|40851.9|40831.9|8
1734694870000|2024-12-20 11:41:10|40853.7|40833.7|40854.4|40834.4|40854.4|40834.4|40851.9|40831.9|1
1734694880000|2024-12-20 11:41:20|40856.2|40836.2|40859.4|40839.4|40859.4|40839.4|40856.2|40836.2|1
1734694890000|2024-12-20 11:41:30|40856.9|40836.9|40861.9|40841.9|40861.9|40841.9|40856.9|40836.9|0
1734694900000|2024-12-20 11:41:40|40864.4|40844.4|40866.2|40846.2|40866.2|40846.2|40864.4|40844.4|2
1734694910000|2024-12-20 11:41:50|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|40863.7|40843.7|1
1734694920000|2024-12-20 11:42:00|40864.4|40844.4|40859.4|40839.4|40864.4|40844.4|40859.4|40839.4|2
1734694930000|2024-12-20 11:42:10|40861.9|40841.9|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|0
1734694950000|2024-12-20 11:42:30|40857.5|40837.5|40856.9|40836.9|40857.5|40837.5|40856.9|40836.9|0
1734694970000|2024-12-20 11:42:50|40861.2|40841.2|40861.9|40841.9|40861.9|40841.9|40861.2|40841.2|2
1734694980000|2024-12-20 11:43:00|40859.4|40839.4|40861.9|40841.9|40861.9|40841.9|40859.4|40839.4|7
1734695000000|2024-12-20 11:43:20|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|9
1734695020000|2024-12-20 11:43:40|40861.9|40841.9|40861.9|40841.9|40861.9|40841.9|40859.4|40839.4|6
1734695030000|2024-12-20 11:43:50|40859.4|40839.4|40861.9|40841.9|40861.9|40841.9|40859.4|40839.4|1
1734695040000|2024-12-20 11:44:00|40860|40840|40859.4|40839.4|40860|40840|40859.4|40839.4|5
1734695050000|2024-12-20 11:44:10|40861.2|40841.2|40861.9|40841.9|40861.9|40841.9|40860|40840|2
1734695060000|2024-12-20 11:44:20|40860|40840|40859.4|40839.4|40861.9|40841.9|40859.4|40839.4|0
1734695070000|2024-12-20 11:44:30|40858.7|40838.7|40858.7|40838.7|40858.7|40838.7|40858.7|40838.7|0
1734695080000|2024-12-20 11:44:40|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|40859.4|40839.4|0
1734695090000|2024-12-20 11:44:50|40858.7|40838.7|40856.9|40836.9|40858.7|40838.7|40856.9|40836.9|4
1734695100000|2024-12-20 11:45:00|40854.4|40834.4|40849.4|40829.4|40854.4|40834.4|40849.4|40829.4|6
1734695120000|2024-12-20 11:45:20|40851.9|40831.9|40856.2|40836.2|40856.2|40836.2|40849.4|40829.4|70
1734695140000|2024-12-20 11:45:40|40860.6|40840.6|40863.1|40843.1|40863.1|40843.1|40860.6|40840.6|16
1734695150000|2024-12-20 11:45:50|40861.2|40841.2|40861.2|40841.2|40861.2|40841.2|40861.2|40841.2|0
1734695160000|2024-12-20 11:46:00|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40857.4|40837.4|33
1734695170000|2024-12-20 11:46:10|40862.4|40842.4|40864.9|40844.9|40864.9|40844.9|40862.4|40842.4|2
1734695180000|2024-12-20 11:46:20|40866.8|40846.8|40880.6|40860.6|40880.6|40860.6|40866.8|40846.8|38
1734695190000|2024-12-20 11:46:30|40878.1|40858.1|40879.9|40859.9|40881.8|40861.8|40878.1|40858.1|2
1734695200000|2024-12-20 11:46:40|40881.8|40861.8|40882.4|40862.4|40882.4|40862.4|40879.3|40859.3|0
1734695210000|2024-12-20 11:46:50|40884.3|40864.3|40884.3|40864.3|40891.8|40871.8|40882.4|40862.4|33
1734695220000|2024-12-20 11:47:00|40886.8|40866.8|40884.3|40864.3|40886.8|40866.8|40884.3|40864.3|2
1734695230000|2024-12-20 11:47:10|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|40881.8|40861.8|2
1734695250000|2024-12-20 11:47:30|40884.3|40864.3|40884.3|40864.3|40884.3|40864.3|40884.3|40864.3|4
1734695260000|2024-12-20 11:47:40|40886.8|40866.8|40889.3|40869.3|40889.3|40869.3|40886.8|40866.8|2
1734695270000|2024-12-20 11:47:50|40887.4|40867.4|40886.8|40866.8|40889.3|40869.3|40886.8|40866.8|0
1734695280000|2024-12-20 11:48:00|40887.4|40867.4|40891.8|40871.8|40891.8|40871.8|40886.8|40866.8|3
1734695290000|2024-12-20 11:48:10|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|40894.3|40874.3|8
1734695300000|2024-12-20 11:48:20|40896.1|40876.1|40894.3|40874.3|40898|40878|40894.3|40874.3|114
1734695310000|2024-12-20 11:48:30|40891.8|40871.8|40886.8|40866.8|40891.8|40871.8|40886.8|40866.8|4
1734695320000|2024-12-20 11:48:40|40887.4|40867.4|40893.6|40873.6|40893.6|40873.6|40887.4|40867.4|28
1734695330000|2024-12-20 11:48:50|||||||||2
1734695340000|2024-12-20 11:49:00|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|1
1734695350000|2024-12-20 11:49:10|40893.6|40873.6|40898|40878|40898|40878|40893.6|40873.6|0
1734695360000|2024-12-20 11:49:20|40901.7|40881.7|40902.3|40882.3|40902.3|40882.3|40901.7|40881.7|3
1734695370000|2024-12-20 11:49:30|40903|40883|40910.5|40890.5|40910.5|40890.5|40903|40883|3
1734695380000|2024-12-20 11:49:40|40909.8|40889.8|40913|40893|40913|40893|40908|40888|16
1734695390000|2024-12-20 11:49:50|40910.5|40890.5|40913|40893|40913|40893|40910.5|40890.5|2
1734695400000|2024-12-20 11:50:00|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|1
1734695410000|2024-12-20 11:50:10|40917.3|40897.3|40923|40903|40926.1|40906.1|40917.3|40897.3|10
1734695420000|2024-12-20 11:50:20|40922.3|40902.3|40913|40893|40922.3|40902.3|40913|40893|5
1734695430000|2024-12-20 11:50:30|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|40914.8|40894.8|5
1734695440000|2024-12-20 11:50:40|40913|40893|40918|40898|40918|40898|40913|40893|3
1734695450000|2024-12-20 11:50:50|40920.5|40900.5|40923|40903|40923|40903|40920.5|40900.5|19
1734695460000|2024-12-20 11:51:00|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40923|40903|9
1734695470000|2024-12-20 11:51:10|40923.6|40903.6|40925.5|40905.5|40928|40908|40923|40903|7
1734695490000|2024-12-20 11:51:30|40923|40903|40925.5|40905.5|40928|40908|40923|40903|33
1734695500000|2024-12-20 11:51:40|40926.2|40906.2|40928|40908|40928|40908|40926.2|40906.2|3
1734695510000|2024-12-20 11:51:50|40929.8|40909.8|40928|40908|40930.5|40910.5|40925.5|40905.5|1
1734695520000|2024-12-20 11:52:00|40925.5|40905.5|40925.5|40905.5|40930.5|40910.5|40924.8|40904.8|37
1734695530000|2024-12-20 11:52:10|40923|40903|40925.5|40905.5|40927.3|40907.3|40923|40903|4
1734695540000|2024-12-20 11:52:20|40928|40908|40928|40908|40928|40908|40928|40908|0
1734695550000|2024-12-20 11:52:30|40925.5|40905.5|40925.5|40905.5|40928|40908|40925.5|40905.5|2
1734695560000|2024-12-20 11:52:40|40923|40903|40923|40903|40923|40903|40923|40903|15
1734695580000|2024-12-20 11:53:00|40922.3|40902.3|40918|40898|40922.3|40902.3|40918|40898|1
1734695590000|2024-12-20 11:53:10|40915.5|40895.5|40918|40898|40918|40898|40915.5|40895.5|9
1734695600000|2024-12-20 11:53:20|40916.2|40896.2|40913|40893|40918|40898|40913|40893|1
1734695610000|2024-12-20 11:53:30|40913.7|40893.7|40918|40898|40919.9|40899.9|40913.7|40893.7|2
1734695620000|2024-12-20 11:53:40|40919.9|40899.9|40918|40898|40919.9|40899.9|40918|40898|2
1734695630000|2024-12-20 11:53:50|40919.9|40899.9|40918|40898|40919.9|40899.9|40918|40898|1
1734695640000|2024-12-20 11:54:00|40916.2|40896.2|40918|40898|40918|40898|40916.2|40896.2|5
1734695650000|2024-12-20 11:54:10|40919.9|40899.9|40924.9|40904.9|40924.9|40904.9|40919.9|40899.9|3
1734695690000|2024-12-20 11:54:50|40924.2|40904.2|40928|40908|40928|40908|40922.4|40902.4|4
1734695700000|2024-12-20 11:55:00|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|0
1734695710000|2024-12-20 11:55:10|40923|40903|40928|40908|40928|40908|40923|40903|1
1734695720000|2024-12-20 11:55:20|40928.7|40908.7|40930.5|40910.5|40930.5|40910.5|40928|40908|2
1734695730000|2024-12-20 11:55:30|40933|40913|40928|40908|40933|40913|40928|40908|6
1734695740000|2024-12-20 11:55:40|||||||||2
1734695750000|2024-12-20 11:55:50|40925.5|40905.5|40928|40908|40928|40908|40925.5|40905.5|1
1734695760000|2024-12-20 11:56:00|40924.9|40904.9|40920.5|40900.5|40925.5|40905.5|40920.5|40900.5|1
1734695770000|2024-12-20 11:56:10|40921.2|40901.2|40921.2|40901.2|40923|40903|40921.2|40901.2|1
1734695780000|2024-12-20 11:56:20|40920.5|40900.5|40923|40903|40923|40903|40920.5|40900.5|2
1734695790000|2024-12-20 11:56:30|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|40925.5|40905.5|4
1734695810000|2024-12-20 11:56:50|40928|40908|40928.7|40908.7|40928.7|40908.7|40928|40908|10
1734695820000|2024-12-20 11:57:00|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|0
1734695830000|2024-12-20 11:57:10|40935.5|40915.5|40935.5|40915.5|40935.5|40915.5|40935.5|40915.5|4
1734695840000|2024-12-20 11:57:20|40937.4|40917.4|40938|40918|40942.4|40922.4|40937.4|40917.4|7
1734695860000|2024-12-20 11:57:40|40936.2|40916.2|40938|40918|40938|40918|40936.2|40916.2|1
1734695870000|2024-12-20 11:57:50|40935.5|40915.5|40933|40913|40938|40918|40933|40913|6
1734695900000|2024-12-20 11:58:20|40931.2|40911.2|40930.5|40910.5|40931.2|40911.2|40930.5|40910.5|1
1734695910000|2024-12-20 11:58:30|40933|40913|40933|40913|40933|40913|40933|40913|4
1734695920000|2024-12-20 11:58:40|40933.7|40913.7|40933|40913|40935.5|40915.5|40933|40913|2
1734695930000|2024-12-20 11:58:50|40932.4|40912.4|40930.5|40910.5|40933|40913|40930.5|40910.5|0
1734695940000|2024-12-20 11:59:00|40932.4|40912.4|40930.5|40910.5|40933|40913|40930.5|40910.5|2
1734695950000|2024-12-20 11:59:10|40932.4|40912.4|40930.5|40910.5|40932.4|40912.4|40930.5|40910.5|1
1734695960000|2024-12-20 11:59:20|40928|40908|40925.5|40905.5|40928|40908|40925.5|40905.5|21
1734695970000|2024-12-20 11:59:30|40923|40903|40933|40913|40933|40913|40923|40903|7
1734695980000|2024-12-20 11:59:40|40930.5|40910.5|40933|40913|40933|40913|40930.5|40910.5|0
1734695990000|2024-12-20 11:59:50|40928.7|40908.7|40925.5|40905.5|40928.7|40908.7|40925.5|40905.5|1
1734696000000|2024-12-20 12:00:00|40928|40908|40930.5|40910.5|40930.5|40910.5|40925.5|40905.5|7
1734696010000|2024-12-20 12:00:10|40933|40913|40930.5|40910.5|40933|40913|40928|40908|6
1734696020000|2024-12-20 12:00:20|40928|40908|40928|40908|40930.5|40910.5|40928|40908|0
1734696030000|2024-12-20 12:00:30|40933|40913|40933|40913|40933|40913|40933|40913|2
1734696040000|2024-12-20 12:00:40|40934.9|40914.9|40935.5|40915.5|40935.5|40915.5|40933|40913|1
1734696050000|2024-12-20 12:00:50|40930.5|40910.5|40930.5|40910.5|40933|40913|40930.5|40910.5|1
1734696060000|2024-12-20 12:01:00|40932.4|40912.4|40925.5|40905.5|40933|40913|40925.5|40905.5|6
1734696070000|2024-12-20 12:01:10|40926.2|40906.2|40928|40908|40928|40908|40926.2|40906.2|1
1734696080000|2024-12-20 12:01:20|40925.5|40905.5|40925.5|40905.5|40928|40908|40925.5|40905.5|1
1734696090000|2024-12-20 12:01:30|40923|40903|40923|40903|40923|40903|40923|40903|0
1734696100000|2024-12-20 12:01:40|40924.9|40904.9|40923|40903|40924.9|40904.9|40923|40903|0
1734696110000|2024-12-20 12:01:50|40924.9|40904.9|40928|40908|40928|40908|40924.9|40904.9|4
1734696120000|2024-12-20 12:02:00|40925.5|40905.5|40925.5|40905.5|40928|40908|40925.5|40905.5|1
1734696130000|2024-12-20 12:02:10|40926.2|40906.2|40925.5|40905.5|40928|40908|40923|40903|23
1734696140000|2024-12-20 12:02:20|||||||||1
1734696150000|2024-12-20 12:02:30|40928|40908|40930.5|40910.5|40933|40913|40928|40908|5
1734696160000|2024-12-20 12:02:40|40932.4|40912.4|40928|40908|40932.4|40912.4|40928|40908|6
1734696170000|2024-12-20 12:02:50|40929.9|40909.9|40931.2|40911.2|40931.2|40911.2|40928|40908|8
1734696180000|2024-12-20 12:03:00|40933.7|40913.7|40931.8|40911.8|40933.7|40913.7|40931.2|40911.2|2
1734696190000|2024-12-20 12:03:10|40931.2|40911.2|40931.2|40911.2|40933.7|40913.7|40931.2|40911.2|1
1734696200000|2024-12-20 12:03:20|40934.9|40914.9|40938|40918|40938|40918|40934.9|40914.9|4
1734696210000|2024-12-20 12:03:30|40936.2|40916.2|40935.5|40915.5|40936.2|40916.2|40933|40913|0
1734696220000|2024-12-20 12:03:40|40938|40918|40940.5|40920.5|40940.5|40920.5|40938|40918|0
1734696230000|2024-12-20 12:03:50|40938.7|40918.7|40938|40918|40940.5|40920.5|40935.5|40915.5|0
1734696240000|2024-12-20 12:04:00|40936.2|40916.2|40935.5|40915.5|40936.2|40916.2|40935.5|40915.5|0
1734696250000|2024-12-20 12:04:10|40937.4|40917.4|40938|40918|40940.5|40920.5|40935.5|40915.5|2
1734696260000|2024-12-20 12:04:20|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|40938|40918|5
1734696270000|2024-12-20 12:04:30|40943|40923|40940.5|40920.5|40943|40923|40940.5|40920.5|82
1734696280000|2024-12-20 12:04:40|40943|40923|40943|40923|40944.9|40924.9|40940.5|40920.5|18
1734696290000|2024-12-20 12:04:50|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|40943|40923|1
1734696300000|2024-12-20 12:05:00|40943.7|40923.7|40943|40923|40943.7|40923.7|40943|40923|1
1734696310000|2024-12-20 12:05:10|40945.5|40925.5|40943.7|40923.7|40945.5|40925.5|40943.7|40923.7|1
1734696320000|2024-12-20 12:05:20|40941.8|40921.8|40943|40923|40943.7|40923.7|40941.2|40921.2|1
1734696330000|2024-12-20 12:05:30|40941.2|40921.2|40943.7|40923.7|40943.7|40923.7|40941.2|40921.2|1
1734696340000|2024-12-20 12:05:40|40941.2|40921.2|40938|40918|40941.2|40921.2|40938|40918|1
1734696350000|2024-12-20 12:05:50|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|40940.5|40920.5|4
1734696360000|2024-12-20 12:06:00|||||||||2
1734696370000|2024-12-20 12:06:10|40939.9|40919.9|40940.5|40920.5|40943|40923|40939.9|40919.9|2
1734696380000|2024-12-20 12:06:20|40942.4|40922.4|40945.5|40925.5|40945.5|40925.5|40942.4|40922.4|1
1734696390000|2024-12-20 12:06:30|40943|40923|40941.2|40921.2|40943|40923|40941.2|40921.2|3
1734696400000|2024-12-20 12:06:40|40945.5|40925.5|40948|40928|40948|40928|40945.5|40925.5|13
1734696410000|2024-12-20 12:06:50|40949.9|40929.9|40943.7|40923.7|40949.9|40929.9|40943.7|40923.7|3
1734696420000|2024-12-20 12:07:00|40943|40923|40950.5|40930.5|40950.5|40930.5|40943|40923|10
1734696430000|2024-12-20 12:07:10|40952.4|40932.4|40948|40928|40952.4|40932.4|40948|40928|1
1734696440000|2024-12-20 12:07:20|40948.7|40928.7|40953|40933|40953|40933|40948.7|40928.7|4
1734696460000|2024-12-20 12:07:40|40959.9|40939.9|40957.4|40937.4|40959.9|40939.9|40957.4|40937.4|7
1734696470000|2024-12-20 12:07:50|40959.9|40939.9|40959.9|40939.9|40959.9|40939.9|40957.4|40937.4|4
1734696480000|2024-12-20 12:08:00|40962.4|40942.4|40960.5|40940.5|40963|40943|40958|40938|8
1734696490000|2024-12-20 12:08:10|40958|40938|40963|40943|40963|40943|40958|40938|13
1734696500000|2024-12-20 12:08:20|40964.9|40944.9|40960.5|40940.5|40964.9|40944.9|40960.5|40940.5|6
1734696510000|2024-12-20 12:08:30|||||||||2
1734696530000|2024-12-20 12:08:50|40963|40943|40963|40943|40963|40943|40963|40943|4
1734696540000|2024-12-20 12:09:00|40965.5|40945.5|40968|40948|40974.2|40954.2|40965.5|40945.5|20
1734696550000|2024-12-20 12:09:10|40966.2|40946.2|40965.5|40945.5|40968|40948|40965.5|40945.5|3
1734696560000|2024-12-20 12:09:20|40968|40948|40965.5|40945.5|40968|40948|40963|40943|6
1734696570000|2024-12-20 12:09:30|40963.7|40943.7|40963|40943|40963.7|40943.7|40963|40943|0
1734696580000|2024-12-20 12:09:40|||||||||4
1734696590000|2024-12-20 12:09:50|40960.5|40940.5|40959.9|40939.9|40963|40943|40955.5|40935.5|5
1734696600000|2024-12-20 12:10:00|40958|40938|40958.7|40938.7|40960.5|40940.5|40958|40938|1
1734696610000|2024-12-20 12:10:10|40959.9|40939.9|40960.5|40940.5|40963|40943|40959.9|40939.9|1
1734696620000|2024-12-20 12:10:20|40958|40938|40958|40938|40958|40938|40955.5|40935.5|2
1734696640000|2024-12-20 12:10:40|40960.5|40940.5|40965.5|40945.5|40968|40948|40960.5|40940.5|19
1734696650000|2024-12-20 12:10:50|40967.4|40947.4|40965.5|40945.5|40968|40948|40964.9|40944.9|2
1734696660000|2024-12-20 12:11:00|40968|40948|40963|40943|40968|40948|40963|40943|12
1734696680000|2024-12-20 12:11:20|40965.5|40945.5|40963|40943|40965.5|40945.5|40963|40943|1
1734696690000|2024-12-20 12:11:30|40961.2|40941.2|40963|40943|40963|40943|40961.2|40941.2|0
1734696710000|2024-12-20 12:11:50|40961.2|40941.2|40964.9|40944.9|40964.9|40944.9|40961.2|40941.2|10
1734696720000|2024-12-20 12:12:00|40965.5|40945.5|40965.5|40945.5|40967.4|40947.4|40963|40943|1
1734696740000|2024-12-20 12:12:20|40965.6|40945.6|40968.1|40948.1|40968.1|40948.1|40965.6|40945.6|17
1734696750000|2024-12-20 12:12:30|40969.9|40949.9|40973.1|40953.1|40973.1|40953.1|40968.1|40948.1|14
1734696760000|2024-12-20 12:12:40|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|40969.9|40949.9|5
1734696770000|2024-12-20 12:12:50|40968.7|40948.7|40968.1|40948.1|40970.6|40950.6|40968.1|40948.1|0
1734696780000|2024-12-20 12:13:00|40969.9|40949.9|40976.7|40956.7|40976.7|40956.7|40969.9|40949.9|7
1734696790000|2024-12-20 12:13:10|40978.6|40958.6|40988.1|40968.1|40990.6|40970.6|40978.6|40958.6|18
1734696800000|2024-12-20 12:13:20|40985.6|40965.6|40983.1|40963.1|40985.6|40965.6|40983.1|40963.1|8
1734696810000|2024-12-20 12:13:30|40984.9|40964.9|40988.1|40968.1|40988.1|40968.1|40984.9|40964.9|3
1734696820000|2024-12-20 12:13:40|40987.4|40967.4|40985.6|40965.6|40987.4|40967.4|40985.6|40965.6|0
1734696830000|2024-12-20 12:13:50|40986.2|40966.2|40990.6|40970.6|40990.6|40970.6|40986.2|40966.2|11
1734696840000|2024-12-20 12:14:00|40992.4|40972.4|40985.6|40965.6|40992.4|40972.4|40985.6|40965.6|18
1734696850000|2024-12-20 12:14:10|40984.9|40964.9|40983.1|40963.1|40984.9|40964.9|40983.1|40963.1|0
1734696860000|2024-12-20 12:14:20|40985.6|40965.6|40983.7|40963.7|40985.6|40965.6|40981.2|40961.2|7
1734696870000|2024-12-20 12:14:30|40981.9|40961.9|40981.2|40961.2|40983.7|40963.7|40981.2|40961.2|2
1734696880000|2024-12-20 12:14:40|40981.9|40961.9|40978.7|40958.7|40983.7|40963.7|40978.7|40958.7|9
1734696890000|2024-12-20 12:14:50|40976.9|40956.9|40978.7|40958.7|40978.7|40958.7|40976.9|40956.9|4
1734696900000|2024-12-20 12:15:00|40978.1|40958.1|40980.6|40960.6|40983.1|40963.1|40978.1|40958.1|8
1734696910000|2024-12-20 12:15:10|40979.9|40959.9|40975.6|40955.6|40979.9|40959.9|40975.6|40955.6|2
1734696920000|2024-12-20 12:15:20|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|9
1734696940000|2024-12-20 12:15:40|40970.6|40950.6|40968.1|40948.1|40970.6|40950.6|40968.1|40948.1|1
1734696950000|2024-12-20 12:15:50|40970.6|40950.6|40966.2|40946.2|40970.6|40950.6|40966.2|40946.2|2
1734696960000|2024-12-20 12:16:00|40968.7|40948.7|40968.1|40948.1|40968.7|40948.7|40966.2|40946.2|5
1734696970000|2024-12-20 12:16:10|40963.1|40943.1|40960.6|40940.6|40963.1|40943.1|40958.1|40938.1|1
1734696980000|2024-12-20 12:16:20|40959.9|40939.9|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|0
1734697000000|2024-12-20 12:16:40|40958.1|40938.1|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|4
1734697010000|2024-12-20 12:16:50|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|3
1734697020000|2024-12-20 12:17:00|40953.7|40933.7|40948.1|40928.1|40953.7|40933.7|40948.1|40928.1|1
1734697030000|2024-12-20 12:17:10|40946.2|40926.2|40945.6|40925.6|40946.2|40926.2|40945.6|40925.6|1
1734697040000|2024-12-20 12:17:20|40947.4|40927.4|40948.1|40928.1|40950.6|40930.6|40947.4|40927.4|0
1734697050000|2024-12-20 12:17:30|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|1
1734697060000|2024-12-20 12:17:40|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|40943.1|40923.1|0
1734697070000|2024-12-20 12:17:50|40940.6|40920.6|40943.1|40923.1|40943.1|40923.1|40940.6|40920.6|1
1734697080000|2024-12-20 12:18:00|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|40945.6|40925.6|1
1734697090000|2024-12-20 12:18:10|40948.1|40928.1|40945.6|40925.6|40948.1|40928.1|40943.1|40923.1|1
1734697100000|2024-12-20 12:18:20|40946.2|40926.2|40943.1|40923.1|40948.1|40928.1|40943.1|40923.1|3
1734697110000|2024-12-20 12:18:30|40945.6|40925.6|40943.1|40923.1|40945.6|40925.6|40941.2|40921.2|3
1734697120000|2024-12-20 12:18:40|40941.2|40921.2|40943.1|40923.1|40943.1|40923.1|40940.6|40920.6|0
1734697130000|2024-12-20 12:18:50|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|0
1734697140000|2024-12-20 12:19:00|40942.4|40922.4|40940.6|40920.6|40943.7|40923.7|40938.7|40918.7|3
1734697150000|2024-12-20 12:19:10|40943.1|40923.1|40940.6|40920.6|40943.1|40923.1|40940.6|40920.6|0
1734697160000|2024-12-20 12:19:20|40938.1|40918.1|40943.1|40923.1|40943.1|40923.1|40938.1|40918.1|1
1734697170000|2024-12-20 12:19:30|||||||||4
1734697180000|2024-12-20 12:19:40|40944.9|40924.9|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|0
1734697190000|2024-12-20 12:19:50|40945.6|40925.6|40948.1|40928.1|40950.6|40930.6|40945.6|40925.6|2
1734697200000|2024-12-20 12:20:00|40950.6|40930.6|40950.6|40930.6|40950.6|40930.6|40948.1|40928.1|0
1734697210000|2024-12-20 12:20:10|40948.1|40928.1|40950.6|40930.6|40953.1|40933.1|40948.1|40928.1|5
1734697220000|2024-12-20 12:20:20|40948.7|40928.7|40950.6|40930.6|40950.6|40930.6|40948.7|40928.7|1
1734697230000|2024-12-20 12:20:30|40953.1|40933.1|40950.6|40930.6|40953.1|40933.1|40950.6|40930.6|1
1734697240000|2024-12-20 12:20:40|40952.4|40932.4|40958.1|40938.1|40958.1|40938.1|40952.4|40932.4|12
1734697250000|2024-12-20 12:20:50|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|3
1734697270000|2024-12-20 12:21:10|||||||||5
1734697280000|2024-12-20 12:21:20|40954.9|40934.9|40953.7|40933.7|40955.6|40935.6|40953.1|40933.1|0
1734697290000|2024-12-20 12:21:30|40953.1|40933.1|40955.6|40935.6|40955.6|40935.6|40953.1|40933.1|2
1734697300000|2024-12-20 12:21:40|40957.4|40937.4|40958.1|40938.1|40958.1|40938.1|40957.4|40937.4|1
1734697310000|2024-12-20 12:21:50|40959.9|40939.9|40960.6|40940.6|40960.6|40940.6|40959.9|40939.9|1
1734697320000|2024-12-20 12:22:00|40962.4|40942.4|40963.1|40943.1|40963.1|40943.1|40962.4|40942.4|1
1734697330000|2024-12-20 12:22:10|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|0
1734697340000|2024-12-20 12:22:20|40968.1|40948.1|40965.6|40945.6|40968.1|40948.1|40965.6|40945.6|2
1734697350000|2024-12-20 12:22:30|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40965.6|40945.6|9
1734697360000|2024-12-20 12:22:40|40970.6|40950.6|40968.1|40948.1|40970.6|40950.6|40968.1|40948.1|0
1734697370000|2024-12-20 12:22:50|40969.9|40949.9|40968.1|40948.1|40970.6|40950.6|40968.1|40948.1|0
1734697380000|2024-12-20 12:23:00|40966.2|40946.2|40963.1|40943.1|40966.2|40946.2|40963.1|40943.1|3
1734697390000|2024-12-20 12:23:10|||||||||2
1734697400000|2024-12-20 12:23:20|40959.4|40939.4|40960.6|40940.6|40960.6|40940.6|40958.7|40938.7|3
1734697420000|2024-12-20 12:23:40|40963.1|40943.1|40965.6|40945.6|40965.6|40945.6|40960.6|40940.6|4
1734697430000|2024-12-20 12:23:50|40963.1|40943.1|40968.1|40948.1|40968.1|40948.1|40963.1|40943.1|1
1734697440000|2024-12-20 12:24:00|40969.9|40949.9|40970.6|40950.6|40970.6|40950.6|40968.1|40948.1|2
1734697450000|2024-12-20 12:24:10|40968.1|40948.1|40970.6|40950.6|40970.6|40950.6|40968.1|40948.1|1
1734697460000|2024-12-20 12:24:20|40968.7|40948.7|40970.6|40950.6|40970.6|40950.6|40968.1|40948.1|4
1734697470000|2024-12-20 12:24:30|40968.1|40948.1|40965.6|40945.6|40970.6|40950.6|40965.6|40945.6|75
1734697480000|2024-12-20 12:24:40|40963.7|40943.7|40965.6|40945.6|40965.6|40945.6|40963.1|40943.1|1
1734697490000|2024-12-20 12:24:50|40962.4|40942.4|40960.6|40940.6|40963.1|40943.1|40960.6|40940.6|3
1734697500000|2024-12-20 12:25:00|40958.7|40938.7|40955.6|40935.6|40958.7|40938.7|40955.6|40935.6|9
1734697510000|2024-12-20 12:25:10|40957.4|40937.4|40958.1|40938.1|40958.1|40938.1|40955.6|40935.6|3
1734697520000|2024-12-20 12:25:20|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|3
1734697530000|2024-12-20 12:25:30|||||||||2
1734697540000|2024-12-20 12:25:40|40953.7|40933.7|40958.1|40938.1|40958.1|40938.1|40953.7|40933.7|8
1734697550000|2024-12-20 12:25:50|40955.6|40935.6|40960.6|40940.6|40960.6|40940.6|40955.6|40935.6|17
1734697560000|2024-12-20 12:26:00|40959.9|40939.9|40963.1|40943.1|40963.1|40943.1|40958.1|40938.1|2
1734697570000|2024-12-20 12:26:10|40963.7|40943.7|40963.1|40943.1|40963.7|40943.7|40963.1|40943.1|0
1734697580000|2024-12-20 12:26:20|40960.6|40940.6|40958.1|40938.1|40960.6|40940.6|40955.6|40935.6|9
1734697590000|2024-12-20 12:26:30|40958.7|40938.7|40959.9|40939.9|40960.6|40940.6|40958.1|40938.1|0
1734697600000|2024-12-20 12:26:40|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|3
1734697610000|2024-12-20 12:26:50|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|1
1734697620000|2024-12-20 12:27:00|40959.9|40939.9|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|2
1734697630000|2024-12-20 12:27:10|40962.4|40942.4|40962.4|40942.4|40962.4|40942.4|40962.4|40942.4|0
1734697640000|2024-12-20 12:27:20|40960.6|40940.6|40965.6|40945.6|40965.6|40945.6|40960.6|40940.6|5
1734697650000|2024-12-20 12:27:30|40964.9|40944.9|40963.1|40943.1|40964.9|40944.9|40963.1|40943.1|2
1734697660000|2024-12-20 12:27:40|40964.9|40944.9|40963.1|40943.1|40967.4|40947.4|40963.1|40943.1|4
1734697680000|2024-12-20 12:28:00|40965.6|40945.6|40968.1|40948.1|40968.1|40948.1|40963.1|40943.1|3
1734697700000|2024-12-20 12:28:20|40970.6|40950.6|40974.9|40954.9|40974.9|40954.9|40970.6|40950.6|3
1734697710000|2024-12-20 12:28:30|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|40973.1|40953.1|0
1734697720000|2024-12-20 12:28:40|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|40973.1|40953.1|0
1734697730000|2024-12-20 12:28:50|40977.4|40957.4|40978.1|40958.1|40978.1|40958.1|40976.2|40956.2|3
1734697740000|2024-12-20 12:29:00|||||||||2
1734697750000|2024-12-20 12:29:10|40977.4|40957.4|40980.6|40960.6|40980.6|40960.6|40977.4|40957.4|6
1734697770000|2024-12-20 12:29:30|40983.1|40963.1|40983.1|40963.1|40983.1|40963.1|40980.6|40960.6|2
1734697780000|2024-12-20 12:29:40|40981.2|40961.2|40980.6|40960.6|40982.4|40962.4|40980.6|40960.6|0
1734697800000|2024-12-20 12:30:00|40979.9|40959.9|40973.1|40953.1|40980.6|40960.6|40973.1|40953.1|7
1734697810000|2024-12-20 12:30:10|40971.2|40951.2|40973.1|40953.1|40973.1|40953.1|40970.6|40950.6|5
1734697820000|2024-12-20 12:30:20|40971.2|40951.2|40973.1|40953.1|40973.1|40953.1|40971.2|40951.2|1
1734697830000|2024-12-20 12:30:30|40971.2|40951.2|40973.1|40953.1|40973.1|40953.1|40970.6|40950.6|0
1734697840000|2024-12-20 12:30:40|||||||||3
1734697850000|2024-12-20 12:30:50|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|2
1734697860000|2024-12-20 12:31:00|40973.1|40953.1|40975.6|40955.6|40980.6|40960.6|40973.1|40953.1|5
1734697870000|2024-12-20 12:31:10|40973.1|40953.1|40975.6|40955.6|40975.6|40955.6|40970.6|40950.6|10
1734697880000|2024-12-20 12:31:20|||||||||2
1734697890000|2024-12-20 12:31:30|40976.3|40956.3|40983.1|40963.1|40983.1|40963.1|40976.3|40956.3|4
1734697900000|2024-12-20 12:31:40|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|40988.1|40968.1|8
1734697910000|2024-12-20 12:31:50|40989.9|40969.9|40988.1|40968.1|40990.6|40970.6|40988.1|40968.1|7
1734697920000|2024-12-20 12:32:00|40985.6|40965.6|41007.4|40987.4|41007.4|40987.4|40985.6|40965.6|23
1734697930000|2024-12-20 12:32:10|41005.6|40985.6|41003.1|40983.1|41005.6|40985.6|41003.1|40983.1|4
1734697940000|2024-12-20 12:32:20|41001.3|40981.3|41003.1|40983.1|41003.1|40983.1|41000.6|40980.6|5
1734697950000|2024-12-20 12:32:30|41005.6|40985.6|41002.4|40982.4|41005.6|40985.6|41002.4|40982.4|12
1734697960000|2024-12-20 12:32:40|41003.1|40983.1|41000.6|40980.6|41003.1|40983.1|41000.6|40980.6|5
1734697970000|2024-12-20 12:32:50|40998.8|40978.8|40998.1|40978.1|40998.8|40978.8|40998.1|40978.1|1
1734697980000|2024-12-20 12:33:00|41003.1|40983.1|40990.6|40970.6|41003.1|40983.1|40986.3|40966.3|21
1734697990000|2024-12-20 12:33:10|40994.9|40974.9|40999.9|40979.9|41001.8|40981.8|40994.9|40974.9|12
1734698000000|2024-12-20 12:33:20|40998.1|40978.1|40990.6|40970.6|40999.9|40979.9|40990.6|40970.6|14
1734698010000|2024-12-20 12:33:30|40993.1|40973.1|40990.6|40970.6|40993.1|40973.1|40990.6|40970.6|0
1734698020000|2024-12-20 12:33:40|40992.5|40972.5|40993.1|40973.1|40995|40975|40992.5|40972.5|7
1734698030000|2024-12-20 12:33:50|40991.3|40971.3|40990.6|40970.6|40995.6|40975.6|40990.6|40970.6|9
1734698040000|2024-12-20 12:34:00|40993.1|40973.1|40998.1|40978.1|41000.6|40980.6|40993.1|40973.1|11
1734698050000|2024-12-20 12:34:10|41000.6|40980.6|41005|40985|41005|40985|40998.1|40978.1|9
1734698060000|2024-12-20 12:34:20|41003.1|40983.1|41003.1|40983.1|41005|40985|41003.1|40983.1|1
1734698080000|2024-12-20 12:34:40|41005|40985|40996.3|40976.3|41005|40985|40996.3|40976.3|26
1734698090000|2024-12-20 12:34:50|40994.4|40974.4|40985.6|40965.6|40994.4|40974.4|40983.1|40963.1|20
1734698100000|2024-12-20 12:35:00|40987.5|40967.5|40985.6|40965.6|40988.1|40968.1|40985.6|40965.6|9
1734698110000|2024-12-20 12:35:10|40983.1|40963.1|40980.6|40960.6|40985.6|40965.6|40980.6|40960.6|0
1734698120000|2024-12-20 12:35:20|40980|40960|40978.1|40958.1|40980|40960|40975.6|40955.6|8
1734698130000|2024-12-20 12:35:30|40976.3|40956.3|40968.1|40948.1|40976.3|40956.3|40968.1|40948.1|14
1734698140000|2024-12-20 12:35:40|40966.3|40946.3|40963.1|40943.1|40966.3|40946.3|40963.1|40943.1|24
1734698150000|2024-12-20 12:35:50|40960.6|40940.6|40968.1|40948.1|40968.1|40948.1|40960.6|40940.6|12
1734698160000|2024-12-20 12:36:00|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|40970.6|40950.6|0
1734698170000|2024-12-20 12:36:10|40968.8|40948.8|40968.1|40948.1|40970.6|40950.6|40966.3|40946.3|3
1734698180000|2024-12-20 12:36:20|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|40965.6|40945.6|2
1734698200000|2024-12-20 12:36:40|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40965.6|40945.6|6
1734698210000|2024-12-20 12:36:50|40965.6|40945.6|40965.6|40945.6|40968.1|40948.1|40965.6|40945.6|0
1734698220000|2024-12-20 12:37:00|40968.1|40948.1|40961.3|40941.3|40968.1|40948.1|40961.3|40941.3|4
1734698230000|2024-12-20 12:37:10|40960.6|40940.6|40955.6|40935.6|40965.6|40945.6|40955.6|40935.6|31
1734698240000|2024-12-20 12:37:20|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|40953.1|40933.1|1
1734698250000|2024-12-20 12:37:30|40951.3|40931.3|40962.5|40942.5|40962.5|40942.5|40951.3|40931.3|5
1734698260000|2024-12-20 12:37:40|40963.1|40943.1|40965.6|40945.6|40967.5|40947.5|40960.6|40940.6|22
1734698270000|2024-12-20 12:37:50|40968.1|40948.1|40965.6|40945.6|40968.1|40948.1|40965.6|40945.6|3
1734698280000|2024-12-20 12:38:00|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40965.6|40945.6|0
1734698290000|2024-12-20 12:38:10|40970|40950|40968.1|40948.1|40970|40950|40965.6|40945.6|2
1734698300000|2024-12-20 12:38:20|40970.6|40950.6|40970.6|40950.6|40973.1|40953.1|40970.6|40950.6|1
1734698310000|2024-12-20 12:38:30|40968.8|40948.8|40973.1|40953.1|40973.1|40953.1|40968.1|40948.1|2
1734698320000|2024-12-20 12:38:40|40970.6|40950.6|40970.6|40950.6|40973.1|40953.1|40968.1|40948.1|1
1734698330000|2024-12-20 12:38:50|40972.5|40952.5|40973.1|40953.1|40973.1|40953.1|40972.5|40952.5|1
1734698340000|2024-12-20 12:39:00|40975|40955|40973.1|40953.1|40975|40955|40973.1|40953.1|11
1734698350000|2024-12-20 12:39:10|40970.6|40950.6|40968.1|40948.1|40973.1|40953.1|40968.1|40948.1|1
1734698360000|2024-12-20 12:39:20|40965.6|40945.6|40965.6|40945.6|40968.1|40948.1|40965.6|40945.6|0
1734698370000|2024-12-20 12:39:30|40967.5|40947.5|40968.1|40948.1|40968.1|40948.1|40966.3|40946.3|0
1734698380000|2024-12-20 12:39:40|40970|40950|40970|40950|40970|40950|40968.1|40948.1|3
1734698390000|2024-12-20 12:39:50|40968.1|40948.1|40970|40950|40970|40950|40968.1|40948.1|0
1734698400000|2024-12-20 12:40:00|40968.1|40948.1|40970|40950|40970|40950|40968.1|40948.1|0
1734698410000|2024-12-20 12:40:10|40968.1|40948.1|40970|40950|40970|40950|40968.1|40948.1|0
1734698420000|2024-12-20 12:40:20|||||||||1
1734698430000|2024-12-20 12:40:30|40970.6|40950.6|40970.6|40950.6|40973.1|40953.1|40970.6|40950.6|2
1734698440000|2024-12-20 12:40:40|40972.5|40952.5|40980|40960|40980|40960|40970.6|40950.6|3
1734698450000|2024-12-20 12:40:50|40977.5|40957.5|40977.5|40957.5|40980|40960|40977.5|40957.5|1
1734698460000|2024-12-20 12:41:00|40980.6|40960.6|40978.1|40958.1|40983.1|40963.1|40978.1|40958.1|6
1734698470000|2024-12-20 12:41:10|40981.3|40961.3|40980.6|40960.6|40981.3|40961.3|40980|40960|8
1734698480000|2024-12-20 12:41:20|40982.5|40962.5|40988.1|40968.1|40989.3|40969.3|40982.5|40962.5|2
1734698500000|2024-12-20 12:41:40|40990.6|40970.6|40990.6|40970.6|40993.1|40973.1|40990.6|40970.6|2
1734698510000|2024-12-20 12:41:50|40992.5|40972.5|40995.6|40975.6|40995.6|40975.6|40992.5|40972.5|2
1734698520000|2024-12-20 12:42:00|40997.5|40977.5|41000|40980|41000|40980|40995.6|40975.6|0
1734698530000|2024-12-20 12:42:10|41001.8|40981.8|41002.5|40982.5|41002.5|40982.5|41001.8|40981.8|6
1734698540000|2024-12-20 12:42:20|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|4
1734698550000|2024-12-20 12:42:30|41003.8|40983.8|41008.8|40988.8|41011.3|40991.3|41003.8|40983.8|9
1734698560000|2024-12-20 12:42:40|41006.3|40986.3|41005.6|40985.6|41008.8|40988.8|41005.6|40985.6|2
1734698580000|2024-12-20 12:43:00|41003.1|40983.1|41003.1|40983.1|41008.1|40988.1|41003.1|40983.1|4
1734698590000|2024-12-20 12:43:10|41003.8|40983.8|41005.6|40985.6|41005.6|40985.6|41003.1|40983.1|3
1734698600000|2024-12-20 12:43:20|41003.8|40983.8|41008.1|40988.1|41008.1|40988.1|41003.1|40983.1|0
1734698610000|2024-12-20 12:43:30|41005.6|40985.6|41008.1|40988.1|41010|40990|41005.6|40985.6|0
1734698620000|2024-12-20 12:43:40|41006.3|40986.3|41008.1|40988.1|41008.1|40988.1|41005.6|40985.6|0
1734698630000|2024-12-20 12:43:50|41005.6|40985.6|41000.6|40980.6|41005.6|40985.6|40998.1|40978.1|4
1734698640000|2024-12-20 12:44:00|40998.1|40978.1|40995.6|40975.6|40998.1|40978.1|40995.6|40975.6|0
1734698650000|2024-12-20 12:44:10|40993.8|40973.8|40993.1|40973.1|40995.6|40975.6|40993.1|40973.1|0
1734698660000|2024-12-20 12:44:20|40995.6|40975.6|40986.9|40966.9|40995.6|40975.6|40986.9|40966.9|2
1734698670000|2024-12-20 12:44:30|40986.3|40966.3|40985.6|40965.6|40986.3|40966.3|40983.1|40963.1|3
1734698680000|2024-12-20 12:44:40|40988.1|40968.1|40985.6|40965.6|40988.1|40968.1|40985.6|40965.6|0
1734698690000|2024-12-20 12:44:50|40987.5|40967.5|40978.1|40958.1|40988.1|40968.1|40978.1|40958.1|23
1734698700000|2024-12-20 12:45:00|40978.8|40958.8|40973.1|40953.1|40978.8|40958.8|40973.1|40953.1|7
1734698710000|2024-12-20 12:45:10|||||||||10
1734698720000|2024-12-20 12:45:20|40968.1|40948.1|40963.1|40943.1|40968.1|40948.1|40963.1|40943.1|12
1734698730000|2024-12-20 12:45:30|40965.6|40945.6|40971.8|40951.8|40971.8|40951.8|40965.6|40945.6|5
1734698740000|2024-12-20 12:45:40|40970|40950|40970.6|40950.6|40972.5|40952.5|40970|40950|0
1734698750000|2024-12-20 12:45:50|40972.5|40952.5|40970.6|40950.6|40972.5|40952.5|40970|40950|1
1734698760000|2024-12-20 12:46:00|40968.1|40948.1|40968.8|40948.8|40970.6|40950.6|40968.1|40948.1|3
1734698770000|2024-12-20 12:46:10|40970|40950|40968.1|40948.1|40970.6|40950.6|40968.1|40948.1|1
1734698780000|2024-12-20 12:46:20|40967.5|40947.5|40970.6|40950.6|40970.6|40950.6|40963.1|40943.1|7
1734698790000|2024-12-20 12:46:30|40968.8|40948.8|40965.6|40945.6|40970.6|40950.6|40965.6|40945.6|0
1734698800000|2024-12-20 12:46:40|40968.1|40948.1|40968.1|40948.1|40968.1|40948.1|40965.6|40945.6|2
1734698810000|2024-12-20 12:46:50|40966.3|40946.3|40968.8|40948.8|40970.6|40950.6|40966.3|40946.3|0
1734698820000|2024-12-20 12:47:00|40968.1|40948.1|40968.1|40948.1|40972.5|40952.5|40968.1|40948.1|1
1734698830000|2024-12-20 12:47:10|40970|40950|40968.8|40948.8|40973.1|40953.1|40968.1|40948.1|1
1734698840000|2024-12-20 12:47:20|40968.1|40948.1|40970.6|40950.6|40970.6|40950.6|40968.1|40948.1|1
1734698850000|2024-12-20 12:47:30|40968.1|40948.1|40978.1|40958.1|40978.1|40958.1|40968.1|40948.1|1
1734698860000|2024-12-20 12:47:40|40975.6|40955.6|40980.6|40960.6|40980.6|40960.6|40975.6|40955.6|1
1734698870000|2024-12-20 12:47:50|40981.9|40961.9|40988.1|40968.1|40988.1|40968.1|40981.9|40961.9|4
1734698880000|2024-12-20 12:48:00|40990|40970|40985|40965|40990|40970|40985|40965|5
1734698890000|2024-12-20 12:48:10|40987.5|40967.5|40988.1|40968.1|40988.1|40968.1|40985|40965|1
1734698900000|2024-12-20 12:48:20|40990|40970|40993.1|40973.1|40993.1|40973.1|40988.1|40968.1|3
1734698910000|2024-12-20 12:48:30|40991.8|40971.8|40992.5|40972.5|40993.1|40973.1|40990|40970|4
1734698920000|2024-12-20 12:48:40|40993.1|40973.1|40988.1|40968.1|40993.1|40973.1|40988.1|40968.1|2
1734698930000|2024-12-20 12:48:50|40985.6|40965.6|40988.1|40968.1|40988.1|40968.1|40985.6|40965.6|0
1734698940000|2024-12-20 12:49:00|40990.6|40970.6|40990.6|40970.6|40990.6|40970.6|40990.6|40970.6|2
1734698950000|2024-12-20 12:49:10|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|40992.5|40972.5|0
1734698960000|2024-12-20 12:49:20|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|40993.1|40973.1|2
1734698970000|2024-12-20 12:49:30|40995|40975|40993.1|40973.1|40998.1|40978.1|40993.1|40973.1|4
1734698980000|2024-12-20 12:49:40|40995.6|40975.6|40998.1|40978.1|40998.1|40978.1|40995.6|40975.6|0
1734698990000|2024-12-20 12:49:50|||||||||1
1734699000000|2024-12-20 12:50:00|40996.3|40976.3|40993.1|40973.1|40996.3|40976.3|40993.1|40973.1|3
1734699010000|2024-12-20 12:50:10|40995.6|40975.6|40998.1|40978.1|40998.1|40978.1|40995.6|40975.6|2
1734699020000|2024-12-20 12:50:20|40998.8|40978.8|41005.6|40985.6|41005.6|40985.6|40998.8|40978.8|9
1734699030000|2024-12-20 12:50:30|41003.1|40983.1|41008.1|40988.1|41008.1|40988.1|41003.1|40983.1|3
1734699040000|2024-12-20 12:50:40|41005.6|40985.6|41008.1|40988.1|41008.1|40988.1|41005.6|40985.6|2
1734699060000|2024-12-20 12:51:00|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|41003.1|40983.1|3
1734699070000|2024-12-20 12:51:10|41003.8|40983.8|41005.6|40985.6|41005.6|40985.6|41003.8|40983.8|3
1734699080000|2024-12-20 12:51:20|41003.8|40983.8|41003.1|40983.1|41005.6|40985.6|41003.1|40983.1|1
1734699090000|2024-12-20 12:51:30|41005.6|40985.6|41003.1|40983.1|41008.1|40988.1|41003.1|40983.1|4
1734699100000|2024-12-20 12:51:40|41005.6|40985.6|41005.6|40985.6|41007.5|40987.5|41005.6|40985.6|5
1734699110000|2024-12-20 12:51:50|41005.7|40985.7|41008.8|40988.8|41008.8|40988.8|41005.7|40985.7|10
1734699120000|2024-12-20 12:52:00|41010.7|40990.7|41013.2|40993.2|41015.7|40995.7|41010.7|40990.7|7
1734699130000|2024-12-20 12:52:10|41010.7|40990.7|41011.3|40991.3|41013.2|40993.2|41010.7|40990.7|8
1734699140000|2024-12-20 12:52:20|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|0
1734699150000|2024-12-20 12:52:30|41008.8|40988.8|41013.2|40993.2|41013.2|40993.2|41008.2|40988.2|1
1734699160000|2024-12-20 12:52:40|41010.7|40990.7|41010.7|40990.7|41013.2|40993.2|41010.7|40990.7|0
1734699170000|2024-12-20 12:52:50|41008.2|40988.2|41006.3|40986.3|41008.2|40988.2|41006.3|40986.3|2
1734699180000|2024-12-20 12:53:00|41008.2|40988.2|41003.2|40983.2|41013.2|40993.2|41003.2|40983.2|34
1734699190000|2024-12-20 12:53:10|41000.7|40980.7|41000.7|40980.7|41005|40985|40998.8|40978.8|6
1734699200000|2024-12-20 12:53:20|41002.5|40982.5|41000.7|40980.7|41003.2|40983.2|41000.7|40980.7|1
1734699210000|2024-12-20 12:53:30|40998.8|40978.8|40995.7|40975.7|40998.8|40978.8|40993.2|40973.2|8
1734699220000|2024-12-20 12:53:40|40997.5|40977.5|40998.2|40978.2|40998.2|40978.2|40995.7|40975.7|1
1734699230000|2024-12-20 12:53:50|41000.7|40980.7|41003.2|40983.2|41003.2|40983.2|41000.7|40980.7|2
1734699240000|2024-12-20 12:54:00|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|1
1734699250000|2024-12-20 12:54:10|41003.8|40983.8|41003.2|40983.2|41003.8|40983.8|41003.2|40983.2|2
1734699260000|2024-12-20 12:54:20|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41003.2|40983.2|1
1734699280000|2024-12-20 12:54:40|41005|40985|41003.2|40983.2|41005|40985|41003.2|40983.2|2
1734699290000|2024-12-20 12:54:50|41001.3|40981.3|40998.2|40978.2|41001.3|40981.3|40998.2|40978.2|5
1734699300000|2024-12-20 12:55:00|40996.3|40976.3|40998.2|40978.2|40998.2|40978.2|40995.7|40975.7|1
1734699310000|2024-12-20 12:55:10|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|41000.7|40980.7|4
1734699320000|2024-12-20 12:55:20|41003.2|40983.2|41000.7|40980.7|41003.2|40983.2|40998.2|40978.2|1
1734699330000|2024-12-20 12:55:30|40998.8|40978.8|41000|40980|41000|40980|40995.7|40975.7|1
1734699340000|2024-12-20 12:55:40|41000.7|40980.7|41000.7|40980.7|41003.2|40983.2|40998.2|40978.2|0
1734699350000|2024-12-20 12:55:50|41000|40980|41003.2|40983.2|41003.2|40983.2|40998.2|40978.2|2
1734699360000|2024-12-20 12:56:00|41005|40985|41011.9|40991.9|41011.9|40991.9|41003.2|40983.2|6
1734699370000|2024-12-20 12:56:10|41010|40990|41011.9|40991.9|41011.9|40991.9|41010|40990|1
1734699380000|2024-12-20 12:56:20|41010|40990|41014.4|40994.4|41014.4|40994.4|41010|40990|6
1734699390000|2024-12-20 12:56:30|||||||||4
1734699400000|2024-12-20 12:56:40|41016.9|40996.9|41014.4|40994.4|41016.9|40996.9|41014.4|40994.4|2
1734699410000|2024-12-20 12:56:50|41012.5|40992.5|41016.9|40996.9|41016.9|40996.9|41012.5|40992.5|5
1734699420000|2024-12-20 12:57:00|||||||||1
1734699430000|2024-12-20 12:57:10|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|9
1734699440000|2024-12-20 12:57:20|41020.7|41000.7|41023.2|41003.2|41023.2|41003.2|41020.7|41000.7|9
1734699450000|2024-12-20 12:57:30|41022.5|41002.5|41018.2|40998.2|41023.2|41003.2|41018.2|40998.2|4
1734699460000|2024-12-20 12:57:40|41015.7|40995.7|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|11
1734699470000|2024-12-20 12:57:50|41016.3|40996.3|41015.7|40995.7|41018.2|40998.2|41015.7|40995.7|1
1734699480000|2024-12-20 12:58:00|41016.3|40996.3|41015.7|40995.7|41016.3|40996.3|41013.2|40993.2|3
1734699490000|2024-12-20 12:58:10|41017.5|40997.5|41018.2|40998.2|41018.2|40998.2|41015.7|40995.7|1
1734699510000|2024-12-20 12:58:30|41016.3|40996.3|41013.2|40993.2|41016.3|40996.3|41013.2|40993.2|5
1734699520000|2024-12-20 12:58:40|41015|40995|41013.2|40993.2|41018.2|40998.2|41013.2|40993.2|9
1734699530000|2024-12-20 12:58:50|41015|40995|41013.2|40993.2|41015.7|40995.7|41010.7|40990.7|1
1734699540000|2024-12-20 12:59:00|41008.8|40988.8|41023.2|41003.2|41023.2|41003.2|41008.8|40988.8|16
1734699550000|2024-12-20 12:59:10|41020.7|41000.7|41023.2|41003.2|41023.2|41003.2|41020.7|41000.7|8
1734699560000|2024-12-20 12:59:20|||||||||1
1734699570000|2024-12-20 12:59:30|41023.8|41003.8|41023.2|41003.2|41028.2|41008.2|41023.2|41003.2|18
1734699580000|2024-12-20 12:59:40|41023.8|41003.8|41025.7|41005.7|41025.7|41005.7|41023.2|41003.2|1
1734699590000|2024-12-20 12:59:50|41023.8|41003.8|41023.2|41003.2|41028.2|41008.2|41023.2|41003.2|4
1734699600000|2024-12-20 13:00:00|41017|40997|40993.2|40973.2|41028.2|41008.2|40993.2|40973.2|93
1734699610000|2024-12-20 13:00:10|40990.7|40970.7|40980.7|40960.7|40995.7|40975.7|40980.7|40960.7|39
1734699620000|2024-12-20 13:00:20|40978.2|40958.2|40965.7|40945.7|40978.2|40958.2|40965.7|40945.7|21
1734699630000|2024-12-20 13:00:30|40963.2|40943.2|40953.2|40933.2|40963.2|40943.2|40945.7|40925.7|31
1734699640000|2024-12-20 13:00:40|40955.7|40935.7|40958.2|40938.2|40958.2|40938.2|40953.2|40933.2|11
1734699650000|2024-12-20 13:00:50|40955.7|40935.7|40958.2|40938.2|40958.2|40938.2|40953.2|40933.2|11
1734699660000|2024-12-20 13:01:00|40953.2|40933.2|40945.7|40925.7|40958.2|40938.2|40945.7|40925.7|26
1734699670000|2024-12-20 13:01:10|40943.2|40923.2|40938.2|40918.2|40950.7|40930.7|40938.2|40918.2|30
1734699680000|2024-12-20 13:01:20|40937.5|40917.5|40937.5|40917.5|40938.2|40918.2|40933.8|40913.8|19
1734699690000|2024-12-20 13:01:30|40935.7|40915.7|40938.2|40918.2|40938.2|40918.2|40933.8|40913.8|16
1734699700000|2024-12-20 13:01:40|40942.5|40922.5|40950.7|40930.7|40950.7|40930.7|40942.5|40922.5|20
1734699710000|2024-12-20 13:01:50|40948.2|40928.2|40938.2|40918.2|40948.2|40928.2|40938.2|40918.2|15
1734699720000|2024-12-20 13:02:00|40936.3|40916.3|40918.2|40898.2|40936.3|40916.3|40918.2|40898.2|37
1734699730000|2024-12-20 13:02:10|40920.7|40900.7|40926.9|40906.9|40926.9|40906.9|40918.2|40898.2|16
1734699740000|2024-12-20 13:02:20|40928.2|40908.2|40935.7|40915.7|40935.7|40915.7|40925.7|40905.7|7
1734699750000|2024-12-20 13:02:30|40938.2|40918.2|40945.7|40925.7|40945.7|40925.7|40938.2|40918.2|16
1734699760000|2024-12-20 13:02:40|40947.5|40927.5|40955.7|40935.7|40958.2|40938.2|40947.5|40927.5|16
1734699770000|2024-12-20 13:02:50|40953.8|40933.8|40948.2|40928.2|40953.8|40933.8|40948.2|40928.2|10
1734699780000|2024-12-20 13:03:00|40951.9|40931.9|40943.2|40923.2|40953.2|40933.2|40943.2|40923.2|11
1734699790000|2024-12-20 13:03:10|40940.7|40920.7|40943.2|40923.2|40943.2|40923.2|40940.7|40920.7|3
1734699800000|2024-12-20 13:03:20|40940.7|40920.7|40941.3|40921.3|40943.2|40923.2|40938.2|40918.2|4
1734699810000|2024-12-20 13:03:30|40940.7|40920.7|40943.2|40923.2|40945.7|40925.7|40940.7|40920.7|4
1734699820000|2024-12-20 13:03:40|40945.7|40925.7|40945.7|40925.7|40948.2|40928.2|40945.7|40925.7|8
1734699830000|2024-12-20 13:03:50|40945|40925|40940.7|40920.7|40945.7|40925.7|40938.2|40918.2|16
1734699840000|2024-12-20 13:04:00|40943.2|40923.2|40935.7|40915.7|40943.2|40923.2|40935.7|40915.7|5
1734699850000|2024-12-20 13:04:10|40937.5|40917.5|40938.2|40918.2|40938.2|40918.2|40937.5|40917.5|6
1734699860000|2024-12-20 13:04:20|40940|40920|40935.7|40915.7|40940.7|40920.7|40935.7|40915.7|16
1734699870000|2024-12-20 13:04:30|40937.5|40917.5|40935.7|40915.7|40940|40920|40935.7|40915.7|10
1734699880000|2024-12-20 13:04:40|40933.8|40913.8|40920.7|40900.7|40933.8|40913.8|40918.2|40898.2|11
1734699890000|2024-12-20 13:04:50|40922.5|40902.5|40923.2|40903.2|40923.2|40903.2|40918.2|40898.2|10
1734699900000|2024-12-20 13:05:00|40920.7|40900.7|40918.8|40898.8|40920.7|40900.7|40913.2|40893.2|90
1734699910000|2024-12-20 13:05:10|40915.7|40895.7|40920.7|40900.7|40920.7|40900.7|40913.2|40893.2|7
1734699920000|2024-12-20 13:05:20|40918.2|40898.2|40918.2|40898.2|40918.2|40898.2|40918.2|40898.2|9
1734699930000|2024-12-20 13:05:30|40920|40900|40918.2|40898.2|40923.2|40903.2|40918.2|40898.2|5
1734699940000|2024-12-20 13:05:40|40916.3|40896.3|40918.2|40898.2|40920.7|40900.7|40916.3|40896.3|17
1734699950000|2024-12-20 13:05:50|40916.3|40896.3|40920.7|40900.7|40920.7|40900.7|40916.3|40896.3|10
1734699960000|2024-12-20 13:06:00|40918.2|40898.2|40921.3|40901.3|40921.3|40901.3|40916.3|40896.3|9
1734699970000|2024-12-20 13:06:10|40923.8|40903.8|40928.2|40908.2|40928.2|40908.2|40921.3|40901.3|3
1734699980000|2024-12-20 13:06:20|40923.2|40903.2|40925.7|40905.7|40925.7|40905.7|40920.7|40900.7|19
1734699990000|2024-12-20 13:06:30|40923.8|40903.8|40923.2|40903.2|40925.7|40905.7|40923.2|40903.2|5
1734700000000|2024-12-20 13:06:40|40925.7|40905.7|40925.7|40905.7|40928.2|40908.2|40923.2|40903.2|4
1734700010000|2024-12-20 13:06:50|40928.2|40908.2|40928.2|40908.2|40928.2|40908.2|40925.7|40905.7|2
1734700020000|2024-12-20 13:07:00|40930|40910|40928.2|40908.2|40930.7|40910.7|40928.2|40908.2|15
1734700030000|2024-12-20 13:07:10|40928.8|40908.8|40928.2|40908.2|40928.8|40908.8|40928.2|40908.2|7
1734700040000|2024-12-20 13:07:20|40926.3|40906.3|40923.2|40903.2|40926.3|40906.3|40923.2|40903.2|11
1734700050000|2024-12-20 13:07:30|40923.8|40903.8|40928.2|40908.2|40930.7|40910.7|40923.8|40903.8|13
1734700060000|2024-12-20 13:07:40|40930.7|40910.7|40920.7|40900.7|40930.7|40910.7|40920.7|40900.7|19
1734700070000|2024-12-20 13:07:50|40923.2|40903.2|40925.7|40905.7|40925.7|40905.7|40923.2|40903.2|4
1734700080000|2024-12-20 13:08:00|40923.2|40903.2|40920.7|40900.7|40923.2|40903.2|40920.7|40900.7|4
1734700090000|2024-12-20 13:08:10|40921.3|40901.3|40928.2|40908.2|40928.2|40908.2|40920.7|40900.7|9
1734700100000|2024-12-20 13:08:20|40930.7|40910.7|40928.2|40908.2|40930.7|40910.7|40928.2|40908.2|2
1734700110000|2024-12-20 13:08:30|40930.7|40910.7|40930.7|40910.7|40930.7|40910.7|40928.2|40908.2|7
1734700120000|2024-12-20 13:08:40|40932.5|40912.5|40930|40910|40932.5|40912.5|40928.2|40908.2|2
1734700130000|2024-12-20 13:08:50|40930.7|40910.7|40928.2|40908.2|40930.7|40910.7|40926.3|40906.3|5
1734700140000|2024-12-20 13:09:00|40930|40910|40930.7|40910.7|40933.2|40913.2|40930|40910|37
1734700150000|2024-12-20 13:09:10|40932.5|40912.5|40937.5|40917.5|40940.7|40920.7|40932.5|40912.5|31
1734700160000|2024-12-20 13:09:20|40935.7|40915.7|40931.3|40911.3|40938.2|40918.2|40931.3|40911.3|3
1734700170000|2024-12-20 13:09:30|40928.8|40908.8|40931.3|40911.3|40931.3|40911.3|40928.8|40908.8|4
1734700180000|2024-12-20 13:09:40|40928.8|40908.8|40941.9|40921.9|40941.9|40921.9|40928.8|40908.8|12
1734700190000|2024-12-20 13:09:50|40940|40920|40938.2|40918.2|40943.2|40923.2|40938.2|40918.2|13
1734700200000|2024-12-20 13:10:00|40925.7|40905.7|40926.4|40906.4|40930|40910|40923.2|40903.2|37
1734700210000|2024-12-20 13:10:10|40928.2|40908.2|40920|40900|40928.2|40908.2|40918.2|40898.2|51
1734700220000|2024-12-20 13:10:20|40923.2|40903.2|40913.2|40893.2|40925.7|40905.7|40913.2|40893.2|28
1734700230000|2024-12-20 13:10:30|40910.7|40890.7|40920.7|40900.7|40920.7|40900.7|40910.7|40890.7|34
1734700240000|2024-12-20 13:10:40|40918.2|40898.2|40913.2|40893.2|40918.9|40898.9|40913.2|40893.2|16
1734700250000|2024-12-20 13:10:50|40910.7|40890.7|40911.4|40891.4|40911.4|40891.4|40908.2|40888.2|11
1734700260000|2024-12-20 13:11:00|40913.2|40893.2|40911.4|40891.4|40913.2|40893.2|40908.9|40888.9|14
1734700270000|2024-12-20 13:11:10|40913.2|40893.2|40908.2|40888.2|40913.2|40893.2|40908.2|40888.2|20
1734700280000|2024-12-20 13:11:20|40903.2|40883.2|40908.2|40888.2|40908.2|40888.2|40898.2|40878.2|24
1734700290000|2024-12-20 13:11:30|40910.7|40890.7|40915.7|40895.7|40915.7|40895.7|40910|40890|23
1734700300000|2024-12-20 13:11:40|40917.5|40897.5|40913.2|40893.2|40917.5|40897.5|40913.2|40893.2|17
1734700310000|2024-12-20 13:11:50|40911.4|40891.4|40908.2|40888.2|40913.2|40893.2|40908.2|40888.2|18
1734700320000|2024-12-20 13:12:00|40906.4|40886.4|40905.7|40885.7|40908.2|40888.2|40903.2|40883.2|8
1734700330000|2024-12-20 13:12:10|40903.2|40883.2|40903.2|40883.2|40908.2|40888.2|40903.2|40883.2|5
1734700340000|2024-12-20 13:12:20|40902.5|40882.5|40903.2|40883.2|40903.2|40883.2|40898.9|40878.9|20
1734700350000|2024-12-20 13:12:30|40905.7|40885.7|40905|40885|40908.2|40888.2|40903.2|40883.2|11
1734700360000|2024-12-20 13:12:40|40905.7|40885.7|40908.2|40888.2|40908.2|40888.2|40905.7|40885.7|2
1734700370000|2024-12-20 13:12:50|40910.7|40890.7|40920.7|40900.7|40920.7|40900.7|40910.7|40890.7|18
1734700380000|2024-12-20 13:13:00|40918.2|40898.2|40915.7|40895.7|40918.2|40898.2|40915.7|40895.7|4
1734700390000|2024-12-20 13:13:10|40913.2|40893.2|40915.7|40895.7|40915.7|40895.7|40913.2|40893.2|6
1734700400000|2024-12-20 13:13:20|40917.6|40897.6|40918.2|40898.2|40918.2|40898.2|40913.2|40893.2|6
1734700410000|2024-12-20 13:13:30|||||||||2
1734700420000|2024-12-20 13:13:40|40915.7|40895.7|40908.9|40888.9|40915.7|40895.7|40908.9|40888.9|6
1734700430000|2024-12-20 13:13:50|40910.7|40890.7|40898.9|40878.9|40910.7|40890.7|40898.9|40878.9|9
1734700440000|2024-12-20 13:14:00|40898.2|40878.2|40893.2|40873.2|40898.2|40878.2|40890.1|40870.1|11
1734700450000|2024-12-20 13:14:10|40890.7|40870.7|40898.2|40878.2|40898.2|40878.2|40888.9|40868.9|19
1734700460000|2024-12-20 13:14:20|40895.7|40875.7|40891.4|40871.4|40898.2|40878.2|40891.4|40871.4|7
1734700470000|2024-12-20 13:14:30|40892|40872|40892|40872|40892|40872|40889.5|40869.5|14
1734700480000|2024-12-20 13:14:40|40894.5|40874.5|40904.5|40884.5|40904.5|40884.5|40894.5|40874.5|16
1734700490000|2024-12-20 13:14:50|40907|40887|40904.5|40884.5|40909.5|40889.5|40902.7|40882.7|3
1734700500000|2024-12-20 13:15:00|40902.7|40882.7|40904.5|40884.5|40907.7|40887.7|40900.2|40880.2|17
1734700510000|2024-12-20 13:15:10|40902.7|40882.7|40899|40879|40902.7|40882.7|40899|40879|3
1734700520000|2024-12-20 13:15:20|40900.2|40880.2|40897|40877|40900.2|40880.2|40894.5|40874.5|9
1734700530000|2024-12-20 13:15:30|40897.7|40877.7|40909.5|40889.5|40911.4|40891.4|40895.2|40875.2|24
1734700540000|2024-12-20 13:15:40|40907.7|40887.7|40907.7|40887.7|40909.5|40889.5|40905.2|40885.2|5
1734700550000|2024-12-20 13:15:50|40909.5|40889.5|40905.2|40885.2|40909.5|40889.5|40905.2|40885.2|6
1734700560000|2024-12-20 13:16:00|40903.3|40883.3|40894.5|40874.5|40903.3|40883.3|40892.7|40872.7|18
1734700570000|2024-12-20 13:16:10|40892.7|40872.7|40894.5|40874.5|40894.5|40874.5|40892|40872|2
1734700580000|2024-12-20 13:16:20|40897|40877|40910.2|40890.2|40912.7|40892.7|40897|40877|18
1734700590000|2024-12-20 13:16:30|40909.5|40889.5|40910.2|40890.2|40910.2|40890.2|40909.5|40889.5|3
1734700600000|2024-12-20 13:16:40|40909.5|40889.5|40910.2|40890.2|40910.2|40890.2|40909.5|40889.5|4
1734700610000|2024-12-20 13:16:50|||||||||2
1734700620000|2024-12-20 13:17:00|40907.7|40887.7|40910.2|40890.2|40910.2|40890.2|40903.3|40883.3|16
1734700630000|2024-12-20 13:17:10|40907.7|40887.7|40909.5|40889.5|40912|40892|40907.7|40887.7|4
1734700640000|2024-12-20 13:17:20|40912|40892|40912|40892|40914.5|40894.5|40909.5|40889.5|17
1734700650000|2024-12-20 13:17:30|40907.7|40887.7|40904.5|40884.5|40907.7|40887.7|40902.7|40882.7|124
1734700660000|2024-12-20 13:17:40|40905.2|40885.2|40909.5|40889.5|40909.5|40889.5|40905.2|40885.2|9
1734700670000|2024-12-20 13:17:50|40910.2|40890.2|40912.7|40892.7|40912.7|40892.7|40910.2|40890.2|6
1734700680000|2024-12-20 13:18:00|40910.8|40890.8|40910.2|40890.2|40910.8|40890.8|40905.2|40885.2|6
1734700690000|2024-12-20 13:18:10|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|10
1734700700000|2024-12-20 13:18:20|||||||||1
1734700710000|2024-12-20 13:18:30|40910.2|40890.2|40917|40897|40917|40897|40910.2|40890.2|16
1734700720000|2024-12-20 13:18:40|40915.2|40895.2|40920.2|40900.2|40920.2|40900.2|40915.2|40895.2|9
1734700730000|2024-12-20 13:18:50|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|40919.5|40899.5|2
1734700740000|2024-12-20 13:19:00|40917.7|40897.7|40917.7|40897.7|40917.7|40897.7|40915.2|40895.2|5
1734700750000|2024-12-20 13:19:10|40919.5|40899.5|40919.5|40899.5|40922|40902|40919.5|40899.5|11
1734700760000|2024-12-20 13:19:20|40917.7|40897.7|40919.5|40899.5|40919.5|40899.5|40915.2|40895.2|1
1734700770000|2024-12-20 13:19:30|40917.7|40897.7|40919.5|40899.5|40919.5|40899.5|40917.7|40897.7|2
1734700780000|2024-12-20 13:19:40|||||||||6
1734700790000|2024-12-20 13:19:50|40921.4|40901.4|40922.7|40902.7|40922.7|40902.7|40920.2|40900.2|3
1734700800000|2024-12-20 13:20:00|40924.5|40904.5|40929.5|40909.5|40932|40912|40922.7|40902.7|10
1734700810000|2024-12-20 13:20:10|40927|40907|40926.4|40906.4|40927|40907|40925.2|40905.2|5
1734700820000|2024-12-20 13:20:20|40927|40907|40924.5|40904.5|40929.5|40909.5|40924.5|40904.5|13
1734700830000|2024-12-20 13:20:30|40922|40902|40927.7|40907.7|40927.7|40907.7|40922|40902|26
1734700840000|2024-12-20 13:20:40|40929.5|40909.5|40930.2|40910.2|40930.2|40910.2|40929.5|40909.5|5
1734700850000|2024-12-20 13:20:50|40932|40912|40924.5|40904.5|40932|40912|40924.5|40904.5|12
1734700860000|2024-12-20 13:21:00|40922.7|40902.7|40924.5|40904.5|40927.7|40907.7|40922.7|40902.7|7
1734700870000|2024-12-20 13:21:10|40922|40902|40924.5|40904.5|40924.5|40904.5|40919.5|40899.5|6
1734700880000|2024-12-20 13:21:20|40919.5|40899.5|40924.5|40904.5|40925.2|40905.2|40919.5|40899.5|9
1734700890000|2024-12-20 13:21:30|||||||||1
1734700900000|2024-12-20 13:21:40|40922.7|40902.7|40924.5|40904.5|40924.5|40904.5|40919.5|40899.5|8
1734700910000|2024-12-20 13:21:50|40922.7|40902.7|40924.5|40904.5|40924.5|40904.5|40917.7|40897.7|15
1734700920000|2024-12-20 13:22:00|40925.8|40905.8|40929.5|40909.5|40929.5|40909.5|40924.5|40904.5|7
1734700930000|2024-12-20 13:22:10|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|15
1734700940000|2024-12-20 13:22:20|40934.5|40914.5|40938.3|40918.3|40950.2|40930.2|40934.5|40914.5|24
1734700950000|2024-12-20 13:22:30|40935.2|40915.2|40934.5|40914.5|40935.2|40915.2|40930.2|40910.2|8
1734700960000|2024-12-20 13:22:40|40932.7|40912.7|40927.7|40907.7|40932.7|40912.7|40927.7|40907.7|4
1734700970000|2024-12-20 13:22:50|40925.8|40905.8|40922.7|40902.7|40926.5|40906.5|40922.7|40902.7|14
1734700980000|2024-12-20 13:23:00|40920.8|40900.8|40920.2|40900.2|40920.8|40900.8|40916.5|40896.5|6
1734700990000|2024-12-20 13:23:10|40919.5|40899.5|40917|40897|40925.2|40905.2|40917|40897|35
1734701000000|2024-12-20 13:23:20|40916.4|40896.4|40909.5|40889.5|40916.4|40896.4|40909.5|40889.5|10
1734701010000|2024-12-20 13:23:30|40907.7|40887.7|40907.7|40887.7|40909.5|40889.5|40907.7|40887.7|3
1734701020000|2024-12-20 13:23:40|40909.5|40889.5|40909.5|40889.5|40912|40892|40909.5|40889.5|11
1734701030000|2024-12-20 13:23:50|40912|40892|40909.5|40889.5|40912|40892|40907.7|40887.7|3
1734701040000|2024-12-20 13:24:00|40907.7|40887.7|40909.5|40889.5|40909.5|40889.5|40907|40887|9
1734701050000|2024-12-20 13:24:10|40912|40892|40909.5|40889.5|40912|40892|40909.5|40889.5|12
1734701060000|2024-12-20 13:24:20|40908.9|40888.9|40902|40882|40909.5|40889.5|40902|40882|4
1734701070000|2024-12-20 13:24:30|40900.2|40880.2|40902|40882|40904.5|40884.5|40899.5|40879.5|18
1734701080000|2024-12-20 13:24:40|40903.9|40883.9|40904.5|40884.5|40904.5|40884.5|40899.5|40879.5|8
1734701090000|2024-12-20 13:24:50|40902.7|40882.7|40897.7|40877.7|40904.5|40884.5|40897.7|40877.7|12
1734701100000|2024-12-20 13:25:00|40893.4|40873.4|40884.5|40864.5|40894.5|40874.5|40884.5|40864.5|27
1734701110000|2024-12-20 13:25:10|40887|40867|40897|40877|40897|40877|40887|40867|25
1734701120000|2024-12-20 13:25:20|40894.5|40874.5|40899.5|40879.5|40899.5|40879.5|40894.5|40874.5|9
1734701130000|2024-12-20 13:25:30|40894.5|40874.5|40899.5|40879.5|40899.5|40879.5|40894.5|40874.5|6
1734701140000|2024-12-20 13:25:40|||||||||18
1734701150000|2024-12-20 13:25:50|40902|40882|40899.5|40879.5|40902|40882|40897|40877|19
1734701160000|2024-12-20 13:26:00|40897|40877|40892.7|40872.7|40899.5|40879.5|40892.7|40872.7|11
1734701170000|2024-12-20 13:26:10|40890.9|40870.9|40887|40867|40890.9|40870.9|40884.5|40864.5|18
1734701180000|2024-12-20 13:26:20|40889.5|40869.5|40887|40867|40889.5|40869.5|40887|40867|5
1734701190000|2024-12-20 13:26:30|40889.5|40869.5|40887|40867|40889.5|40869.5|40887|40867|7
1734701200000|2024-12-20 13:26:40|40888.9|40868.9|40887|40867|40889.5|40869.5|40884.5|40864.5|7
1734701210000|2024-12-20 13:26:50|40888.9|40868.9|40884.5|40864.5|40889.5|40869.5|40884.5|40864.5|5
1734701220000|2024-12-20 13:27:00|||||||||4
1734701230000|2024-12-20 13:27:10|40882.7|40862.7|40883.9|40863.9|40884.5|40864.5|40879.5|40859.5|55
1734701240000|2024-12-20 13:27:20|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|40884.5|40864.5|6
1734701250000|2024-12-20 13:27:30|||||||||4
1734701260000|2024-12-20 13:27:40|40889.5|40869.5|40894.5|40874.5|40894.5|40874.5|40889.5|40869.5|10
1734701270000|2024-12-20 13:27:50|40890.2|40870.2|40889.6|40869.6|40894.6|40874.6|40889.5|40869.5|2
1734701280000|2024-12-20 13:28:00|40892.1|40872.1|40891.4|40871.4|40892.1|40872.1|40889.6|40869.6|9
1734701290000|2024-12-20 13:28:10|40892.1|40872.1|40894.6|40874.6|40894.6|40874.6|40889.6|40869.6|6
1734701300000|2024-12-20 13:28:20|40892.1|40872.1|40894.6|40874.6|40894.6|40874.6|40892.1|40872.1|16
1734701310000|2024-12-20 13:28:30|||||||||3
1734701320000|2024-12-20 13:28:40|40895.2|40875.2|40897.1|40877.1|40897.1|40877.1|40894.6|40874.6|9
1734701330000|2024-12-20 13:28:50|40894.6|40874.6|40899.6|40879.6|40899.6|40879.6|40894.6|40874.6|13
1734701340000|2024-12-20 13:29:00|||||||||1
1734701350000|2024-12-20 13:29:10|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|40897.1|40877.1|2
1734701360000|2024-12-20 13:29:20|40900.7|40880.7|40899.6|40879.6|40900.7|40880.7|40899.6|40879.6|7
1734701370000|2024-12-20 13:29:30|40897.1|40877.1|40897.1|40877.1|40899.6|40879.6|40897.1|40877.1|9
1734701380000|2024-12-20 13:29:40|40902.1|40882.1|40902.1|40882.1|40904.6|40884.6|40902.1|40882.1|8
1734701390000|2024-12-20 13:29:50|40907.1|40887.1|40902.1|40882.1|40907.1|40887.1|40902.1|40882.1|11
1734701400000|2024-12-20 13:30:00|40903.9|40883.9|40932.1|40912.1|40937.1|40917.1|40899.6|40879.6|49
1734701410000|2024-12-20 13:30:10|40930.2|40910.2|40934.6|40914.6|40942.1|40922.1|40922.1|40902.1|26
1734701420000|2024-12-20 13:30:20|40937.1|40917.1|40959.6|40939.6|40959.6|40939.6|40937.1|40917.1|15
1734701430000|2024-12-20 13:30:30|40955.2|40935.2|40962.1|40942.1|40964.6|40944.6|40947.7|40927.7|35
1734701440000|2024-12-20 13:30:40|40960.2|40940.2|40967.1|40947.1|40969.6|40949.6|40957.7|40937.7|31
1734701450000|2024-12-20 13:30:50|40969.6|40949.6|40977.1|40957.1|40977.1|40957.1|40962.7|40942.7|103
1734701460000|2024-12-20 13:31:00|40974.6|40954.6|40978.9|40958.9|40979.6|40959.6|40974.6|40954.6|16
1734701470000|2024-12-20 13:31:10|40979.6|40959.6|40989.6|40969.6|40989.6|40969.6|40979.6|40959.6|18
1734701480000|2024-12-20 13:31:20|40995.1|40975.1|41007.6|40987.6|41007.6|40987.6|40993.2|40973.2|20
1734701490000|2024-12-20 13:31:30|41005.8|40985.8|40998.9|40978.9|41005.8|40985.8|40993.3|40973.3|12
1734701500000|2024-12-20 13:31:40|40998.3|40978.3|41008.3|40988.3|41013.3|40993.3|40998.3|40978.3|31
1734701510000|2024-12-20 13:31:50|41011.4|40991.4|41003.3|40983.3|41022.6|41002.6|41003.3|40983.3|43
1734701520000|2024-12-20 13:32:00|40998.3|40978.3|40992.1|40972.1|40998.3|40978.3|40984.6|40964.6|23
1734701530000|2024-12-20 13:32:10|40996.4|40976.4|40998.9|40978.9|41000.8|40980.8|40996.4|40976.4|15
1734701540000|2024-12-20 13:32:20|40997.1|40977.1|40996.4|40976.4|41000.1|40980.1|40996.4|40976.4|11
1734701550000|2024-12-20 13:32:30|40997.1|40977.1|40992.7|40972.7|40997.1|40977.1|40992.7|40972.7|5
1734701560000|2024-12-20 13:32:40|40990.2|40970.2|40989.6|40969.6|40994.6|40974.6|40989.6|40969.6|5
1734701570000|2024-12-20 13:32:50|40988.9|40968.9|40979.6|40959.6|40989.6|40969.6|40974.6|40954.6|17
1734701580000|2024-12-20 13:33:00|40977.1|40957.1|40997.7|40977.7|40997.7|40977.7|40977.1|40957.1|7
1734701590000|2024-12-20 13:33:10|40994.6|40974.6|40999.6|40979.6|41004.6|40984.6|40994.6|40974.6|7
1734701600000|2024-12-20 13:33:20|40997.1|40977.1|40997.1|40977.1|40997.1|40977.1|40994.6|40974.6|2
1734701610000|2024-12-20 13:33:30|40994.6|40974.6|40989.6|40969.6|40994.6|40974.6|40987.1|40967.1|20
1734701620000|2024-12-20 13:33:40|40987.1|40967.1|40982.1|40962.1|40989.6|40969.6|40982.1|40962.1|12
1734701630000|2024-12-20 13:33:50|40983.9|40963.9|40982.7|40962.7|40986.4|40966.4|40982.7|40962.7|9
1734701640000|2024-12-20 13:34:00|40982.1|40962.1|40977.1|40957.1|40982.1|40962.1|40977.1|40957.1|9
1734701650000|2024-12-20 13:34:10|40974.6|40954.6|40976.4|40956.4|40976.4|40956.4|40974.6|40954.6|4
1734701660000|2024-12-20 13:34:20|40974.6|40954.6|40979.6|40959.6|40979.6|40959.6|40972.1|40952.1|5
1734701670000|2024-12-20 13:34:30|40977.1|40957.1|40982.1|40962.1|40982.1|40962.1|40974.6|40954.6|6
1734701680000|2024-12-20 13:34:40|40981.4|40961.4|40972.1|40952.1|40982.1|40962.1|40972.1|40952.1|7
1734701690000|2024-12-20 13:34:50|40969.6|40949.6|40979.6|40959.6|40979.6|40959.6|40969.6|40949.6|9
1734701700000|2024-12-20 13:35:00|40982.1|40962.1|40979.6|40959.6|40984.6|40964.6|40979.6|40959.6|1
1734701710000|2024-12-20 13:35:10|40977.1|40957.1|40981.4|40961.4|40982.1|40962.1|40977.1|40957.1|2
1734701720000|2024-12-20 13:35:20|40982.1|40962.1|40973.9|40953.9|40982.1|40962.1|40969.6|40949.6|6
1734701730000|2024-12-20 13:35:30|40974.6|40954.6|40982.1|40962.1|40984.6|40964.6|40974.6|40954.6|8
1734701740000|2024-12-20 13:35:40|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|40982.1|40962.1|6
1734701750000|2024-12-20 13:35:50|40982.1|40962.1|40969.6|40949.6|40982.7|40962.7|40969.6|40949.6|28
1734701760000|2024-12-20 13:36:00|40972.1|40952.1|40984.6|40964.6|40984.6|40964.6|40972.1|40952.1|13
1734701770000|2024-12-20 13:36:10|40987.1|40967.1|40987.1|40967.1|40987.1|40967.1|40982.1|40962.1|5
1734701780000|2024-12-20 13:36:20|40989.6|40969.6|40989.6|40969.6|40989.6|40969.6|40987.1|40967.1|1
1734701790000|2024-12-20 13:36:30|||||||||13
1734701800000|2024-12-20 13:36:40|40987.1|40967.1|40976.4|40956.4|40987.1|40967.1|40975.2|40955.2|3
1734701810000|2024-12-20 13:36:50|40977.1|40957.1|40972.1|40952.1|40977.1|40957.1|40967.7|40947.7|11
1734701820000|2024-12-20 13:37:00|40974.6|40954.6|40969.6|40949.6|40978.9|40958.9|40969.6|40949.6|7
1734701830000|2024-12-20 13:37:10|40967.7|40947.7|40974.6|40954.6|40974.6|40954.6|40967.1|40947.1|6
1734701840000|2024-12-20 13:37:20|40972.7|40952.7|40967.1|40947.1|40974.6|40954.6|40967.1|40947.1|7
1734701850000|2024-12-20 13:37:30|40965.2|40945.2|40964.6|40944.6|40965.2|40945.2|40964.6|40944.6|2
1734701860000|2024-12-20 13:37:40|40963.9|40943.9|40959.6|40939.6|40964.6|40944.6|40959.6|40939.6|12
1734701870000|2024-12-20 13:37:50|40958.9|40938.9|40962.1|40942.1|40963.3|40943.3|40954.6|40934.6|12
1734701880000|2024-12-20 13:38:00|40964.6|40944.6|40968.9|40948.9|40972.6|40952.6|40962.1|40942.1|20
1734701890000|2024-12-20 13:38:10|40967.1|40947.1|40964.6|40944.6|40969.6|40949.6|40964.6|40944.6|4
1734701900000|2024-12-20 13:38:20|40967.7|40947.7|40969.6|40949.6|40969.6|40949.6|40967.7|40947.7|8
1734701910000|2024-12-20 13:38:30|40964.6|40944.6|40940.2|40920.2|40964.6|40944.6|40940.2|40920.2|10
1734701920000|2024-12-20 13:38:40|40939.6|40919.6|40934.6|40914.6|40939.6|40919.6|40934.6|40914.6|5
1734701930000|2024-12-20 13:38:50|40932.7|40912.7|40941.4|40921.4|40941.4|40921.4|40932.1|40912.1|77
1734701940000|2024-12-20 13:39:00|40940.8|40920.8|40943.3|40923.3|40943.3|40923.3|40938.3|40918.3|11
1734701950000|2024-12-20 13:39:10|40945.8|40925.8|40948.3|40928.3|40948.3|40928.3|40945.8|40925.8|25
1734701960000|2024-12-20 13:39:20|40948.9|40928.9|40945.8|40925.8|40948.9|40928.9|40945.8|40925.8|6
1734701970000|2024-12-20 13:39:30|40947.6|40927.6|40948.3|40928.3|40948.3|40928.3|40945.8|40925.8|2
1734701980000|2024-12-20 13:39:40|40943.9|40923.9|40948.3|40928.3|40950.8|40930.8|40943.3|40923.3|7
1734701990000|2024-12-20 13:39:50|40946.4|40926.4|40945.8|40925.8|40948.3|40928.3|40945.8|40925.8|0
1734702000000|2024-12-20 13:40:00|40943.3|40923.3|40936.4|40916.4|40943.3|40923.3|40936.4|40916.4|3
1734702010000|2024-12-20 13:40:10|40934.6|40914.6|40920.8|40900.8|40934.6|40914.6|40918.3|40898.3|8
1734702020000|2024-12-20 13:40:20|40923.3|40903.3|40938.3|40918.3|40938.3|40918.3|40923.3|40903.3|29
1734702030000|2024-12-20 13:40:30|40936.4|40916.4|40933.3|40913.3|40938.3|40918.3|40928.9|40908.9|1
1734702040000|2024-12-20 13:40:40|40930.8|40910.8|40930.8|40910.8|40933.3|40913.3|40925.8|40905.8|9
1734702050000|2024-12-20 13:40:50|40933.3|40913.3|40923.9|40903.9|40933.3|40913.3|40923.9|40903.9|3
1734702060000|2024-12-20 13:41:00|40920.8|40900.8|40900.8|40880.8|40920.8|40900.8|40898.9|40878.9|66
1734702070000|2024-12-20 13:41:10|40898.3|40878.3|40905.1|40885.1|40905.1|40885.1|40896.4|40876.4|12
1734702080000|2024-12-20 13:41:20|40903.3|40883.3|40910.8|40890.8|40910.8|40890.8|40903.3|40883.3|8
1734702090000|2024-12-20 13:41:30|40913.3|40893.3|40910.8|40890.8|40913.3|40893.3|40908.3|40888.3|2
1734702100000|2024-12-20 13:41:40|40908.3|40888.3|40906.4|40886.4|40912.6|40892.6|40903.9|40883.9|7
1734702110000|2024-12-20 13:41:50|40905.8|40885.8|40901.4|40881.4|40905.8|40885.8|40898.9|40878.9|4
1734702120000|2024-12-20 13:42:00|40903.3|40883.3|40900.8|40880.8|40908.3|40888.3|40900.8|40880.8|34
1734702130000|2024-12-20 13:42:10|40903.3|40883.3|40893.3|40873.3|40903.3|40883.3|40890.8|40870.8|10
1734702140000|2024-12-20 13:42:20|40893.9|40873.9|40909.6|40889.6|40911.4|40891.4|40893.3|40873.3|10
1734702150000|2024-12-20 13:42:30|40908.9|40888.9|40910.8|40890.8|40910.8|40890.8|40908.3|40888.3|4
1734702160000|2024-12-20 13:42:40|40913.3|40893.3|40920.8|40900.8|40920.8|40900.8|40908.3|40888.3|13
1734702170000|2024-12-20 13:42:50|40918.3|40898.3|40920.8|40900.8|40920.8|40900.8|40916.4|40896.4|1
1734702180000|2024-12-20 13:43:00|40923.3|40903.3|40918.3|40898.3|40923.3|40903.3|40918.3|40898.3|1
1734702190000|2024-12-20 13:43:10|40918.9|40898.9|40920.8|40900.8|40920.8|40900.8|40918.3|40898.3|5
1734702200000|2024-12-20 13:43:20|40918.9|40898.9|40920.8|40900.8|40920.8|40900.8|40915.8|40895.8|5
1734702210000|2024-12-20 13:43:30|40918.3|40898.3|40930.1|40910.1|40930.1|40910.1|40918.3|40898.3|5
1734702220000|2024-12-20 13:43:40|40932.6|40912.6|40940.1|40920.1|40940.1|40920.1|40932.6|40912.6|3
1734702230000|2024-12-20 13:43:50|40940.8|40920.8|40945.8|40925.8|40945.8|40925.8|40940.8|40920.8|5
1734702240000|2024-12-20 13:44:00|40949.5|40929.5|40951.4|40931.4|40953.9|40933.9|40949.5|40929.5|9
1734702250000|2024-12-20 13:44:10|40950.8|40930.8|40948.9|40928.9|40953.3|40933.3|40948.9|40928.9|2
1734702260000|2024-12-20 13:44:20|40947.1|40927.1|40946.4|40926.4|40950.1|40930.1|40945.8|40925.8|5
1734702270000|2024-12-20 13:44:30|40945.8|40925.8|40948.3|40928.3|40948.3|40928.3|40945.8|40925.8|1
1734702280000|2024-12-20 13:44:40|40955.8|40935.8|40962.6|40942.6|40962.6|40942.6|40955.8|40935.8|3
1734702290000|2024-12-20 13:44:50|40965.1|40945.1|40958.3|40938.3|40965.1|40945.1|40958.3|40938.3|5
1734702300000|2024-12-20 13:45:00|40955.8|40935.8|40945.8|40925.8|40955.8|40935.8|40945.8|40925.8|3
1734702310000|2024-12-20 13:45:10|40943.3|40923.3|40935.8|40915.8|40948.3|40928.3|40935.8|40915.8|11
1734702320000|2024-12-20 13:45:20|40933.3|40913.3|40920.8|40900.8|40933.3|40913.3|40920.8|40900.8|9
1734702330000|2024-12-20 13:45:30|40918.3|40898.3|40913.3|40893.3|40918.3|40898.3|40908.3|40888.3|9
1734702340000|2024-12-20 13:45:40|40915.1|40895.1|40918.3|40898.3|40918.3|40898.3|40915.1|40895.1|5
1734702350000|2024-12-20 13:45:50|40915.8|40895.8|40918.3|40898.3|40918.3|40898.3|40915.8|40895.8|3
1734702360000|2024-12-20 13:46:00|40920.8|40900.8|40918.3|40898.3|40923.3|40903.3|40918.3|40898.3|2
1734702370000|2024-12-20 13:46:10|40916.4|40896.4|40918.3|40898.3|40918.3|40898.3|40915.8|40895.8|3
1734702380000|2024-12-20 13:46:20|40920.1|40900.1|40918.3|40898.3|40920.1|40900.1|40915.8|40895.8|0
1734702390000|2024-12-20 13:46:30|40916.4|40896.4|40915.8|40895.8|40918.3|40898.3|40915.8|40895.8|1
1734702400000|2024-12-20 13:46:40|40918.3|40898.3|40916.4|40896.4|40918.3|40898.3|40915.1|40895.1|0
1734702410000|2024-12-20 13:46:50|40915.8|40895.8|40915.8|40895.8|40915.8|40895.8|40915.8|40895.8|0
1734702420000|2024-12-20 13:47:00|40913.3|40893.3|40913.3|40893.3|40918.3|40898.3|40913.3|40893.3|11
1734702430000|2024-12-20 13:47:10|40911.4|40891.4|40913.3|40893.3|40915.8|40895.8|40910.8|40890.8|2
1734702440000|2024-12-20 13:47:20|40915.8|40895.8|40920.8|40900.8|40920.8|40900.8|40915.8|40895.8|7
1734702450000|2024-12-20 13:47:30|40923.3|40903.3|40920.8|40900.8|40925.8|40905.8|40920.8|40900.8|6
1734702460000|2024-12-20 13:47:40|40918.3|40898.3|40918.3|40898.3|40920.8|40900.8|40915.8|40895.8|3
1734702470000|2024-12-20 13:47:50|40920.8|40900.8|40920.8|40900.8|40920.8|40900.8|40915.8|40895.8|3
1734702480000|2024-12-20 13:48:00|40918.3|40898.3|40905.8|40885.8|40923.3|40903.3|40905.8|40885.8|4
1734702490000|2024-12-20 13:48:10|40903.3|40883.3|40900.8|40880.8|40905.8|40885.8|40898.3|40878.3|15
1734702500000|2024-12-20 13:48:20|40896.4|40876.4|40903.3|40883.3|40903.3|40883.3|40895.8|40875.8|46
1734702510000|2024-12-20 13:48:30|40900.8|40880.8|40903.3|40883.3|40903.3|40883.3|40900.8|40880.8|6
1734702520000|2024-12-20 13:48:40|40905.8|40885.8|40908.3|40888.3|40908.3|40888.3|40905.8|40885.8|7
1734702530000|2024-12-20 13:48:50|40912.6|40892.6|40910.8|40890.8|40913.3|40893.3|40908.3|40888.3|19
1734702540000|2024-12-20 13:49:00|40908.3|40888.3|40908.3|40888.3|40910.8|40890.8|40907.6|40887.6|28
1734702550000|2024-12-20 13:49:10|40905.8|40885.8|40913.3|40893.3|40913.3|40893.3|40905.8|40885.8|10
1734702560000|2024-12-20 13:49:20|40915.1|40895.1|40918.3|40898.3|40925.8|40905.8|40915.1|40895.1|2
1734702570000|2024-12-20 13:49:30|40915.8|40895.8|40907.1|40887.1|40915.8|40895.8|40907.1|40887.1|1
1734702580000|2024-12-20 13:49:40|40908.3|40888.3|40915.8|40895.8|40918.3|40898.3|40906.5|40886.5|3
1734702590000|2024-12-20 13:49:50|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|40910.8|40890.8|13
1734702600000|2024-12-20 13:50:00|40910.8|40890.8|40910.8|40890.8|40913.3|40893.3|40908.3|40888.3|22
1734702610000|2024-12-20 13:50:10|40913.3|40893.3|40910.8|40890.8|40913.3|40893.3|40910.1|40890.1|2
1734702620000|2024-12-20 13:50:20|40910.1|40890.1|40908.3|40888.3|40910.8|40890.8|40908.3|40888.3|0
1734702630000|2024-12-20 13:50:30|40907.6|40887.6|40903.3|40883.3|40907.6|40887.6|40900.8|40880.8|5
1734702640000|2024-12-20 13:50:40|40905.8|40885.8|40905.8|40885.8|40905.8|40885.8|40903.3|40883.3|1
1734702650000|2024-12-20 13:50:50|40903.3|40883.3|40903.3|40883.3|40905.8|40885.8|40900.8|40880.8|1
1734702660000|2024-12-20 13:51:00|40905.8|40885.8|40908.3|40888.3|40908.3|40888.3|40905.8|40885.8|6
1734702670000|2024-12-20 13:51:10|40906.5|40886.5|40905.8|40885.8|40908.3|40888.3|40903.3|40883.3|1
1734702680000|2024-12-20 13:51:20|40907.6|40887.6|40908.3|40888.3|40913.3|40893.3|40907.6|40887.6|3
1734702690000|2024-12-20 13:51:30|40906.5|40886.5|40908.3|40888.3|40910.8|40890.8|40905.8|40885.8|3
1734702700000|2024-12-20 13:51:40|40910.1|40890.1|40908.3|40888.3|40913.3|40893.3|40908.3|40888.3|1
1734702710000|2024-12-20 13:51:50|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|2
1734702720000|2024-12-20 13:52:00|40910.1|40890.1|40908.3|40888.3|40910.8|40890.8|40905.8|40885.8|14
1734702730000|2024-12-20 13:52:10|40910.1|40890.1|40910.8|40890.8|40910.8|40890.8|40908.3|40888.3|0
1734702740000|2024-12-20 13:52:20|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|40913.3|40893.3|10
1734702750000|2024-12-20 13:52:30|40915.8|40895.8|40915.8|40895.8|40915.8|40895.8|40913.3|40893.3|5
1734702760000|2024-12-20 13:52:40|40913.3|40893.3|40915.8|40895.8|40915.8|40895.8|40913.3|40893.3|3
1734702770000|2024-12-20 13:52:50|40913.3|40893.3|40915.8|40895.8|40915.8|40895.8|40913.3|40893.3|0
1734702780000|2024-12-20 13:53:00|40918.3|40898.3|40913.3|40893.3|40918.3|40898.3|40913.3|40893.3|4
1734702790000|2024-12-20 13:53:10|40915.1|40895.1|40918.3|40898.3|40918.3|40898.3|40915.1|40895.1|3
1734702800000|2024-12-20 13:53:20|40915.8|40895.8|40918.3|40898.3|40918.3|40898.3|40913.3|40893.3|9
1734702810000|2024-12-20 13:53:30|40915.8|40895.8|40915.8|40895.8|40918.3|40898.3|40915.8|40895.8|5
1734702820000|2024-12-20 13:53:40|40918.3|40898.3|40915.2|40895.2|40918.3|40898.3|40913.3|40893.3|11
1734702830000|2024-12-20 13:53:50|40917|40897|40918.3|40898.3|40920.2|40900.2|40917|40897|2
1734702840000|2024-12-20 13:54:00|40920.2|40900.2|40927.7|40907.7|40927.7|40907.7|40918.3|40898.3|9
1734702850000|2024-12-20 13:54:10|40925.2|40905.2|40925.8|40905.8|40927|40907|40923.3|40903.3|31
1734702860000|2024-12-20 13:54:20|40927.7|40907.7|40930.2|40910.2|40930.2|40910.2|40925.8|40905.8|4
1734702870000|2024-12-20 13:54:30|40932.7|40912.7|40928.3|40908.3|40932.7|40912.7|40928.3|40908.3|4
1734702880000|2024-12-20 13:54:40|40930.8|40910.8|40930.8|40910.8|40930.8|40910.8|40928.3|40908.3|0
1734702890000|2024-12-20 13:54:50|40933.3|40913.3|40938.3|40918.3|40938.3|40918.3|40933.3|40913.3|16
1734702900000|2024-12-20 13:55:00|40939|40919|40940.8|40920.8|40940.8|40920.8|40937.7|40917.7|3
1734702910000|2024-12-20 13:55:10|40938.3|40918.3|40935.8|40915.8|40938.3|40918.3|40933.3|40913.3|1
1734702920000|2024-12-20 13:55:20|40934.5|40914.5|40933.3|40913.3|40934.5|40914.5|40930.8|40910.8|9
1734702930000|2024-12-20 13:55:30|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|3
1734702940000|2024-12-20 13:55:40|40933.3|40913.3|40930.8|40910.8|40935.2|40915.2|40930.8|40910.8|4
1734702960000|2024-12-20 13:56:00|40933.3|40913.3|40938.3|40918.3|40938.3|40918.3|40928.3|40908.3|8
1734702970000|2024-12-20 13:56:10|40940.8|40920.8|40943.3|40923.3|40943.3|40923.3|40940.8|40920.8|1
1734702980000|2024-12-20 13:56:20|||||||||3
1734702990000|2024-12-20 13:56:30|40941.5|40921.5|40945.2|40925.2|40945.2|40925.2|40940.8|40920.8|5
1734703000000|2024-12-20 13:56:40|40943.3|40923.3|40948.3|40928.3|40948.3|40928.3|40943.3|40923.3|3
1734703010000|2024-12-20 13:56:50|40950.8|40930.8|40950.8|40930.8|40950.8|40930.8|40948.3|40928.3|1
1734703020000|2024-12-20 13:57:00|40949|40929|40950.8|40930.8|40950.8|40930.8|40948.3|40928.3|1
1734703030000|2024-12-20 13:57:10|40948.3|40928.3|40953.3|40933.3|40953.3|40933.3|40948.3|40928.3|16
1734703040000|2024-12-20 13:57:20|40955.8|40935.8|40958.3|40938.3|40958.3|40938.3|40953.3|40933.3|3
1734703050000|2024-12-20 13:57:30|40963.3|40943.3|40960.8|40940.8|40963.3|40943.3|40960.8|40940.8|8
1734703060000|2024-12-20 13:57:40|40963.3|40943.3|40968.3|40948.3|40968.3|40948.3|40963.3|40943.3|6
1734703070000|2024-12-20 13:57:50|40966.5|40946.5|40958.3|40938.3|40966.5|40946.5|40958.3|40938.3|1
1734703080000|2024-12-20 13:58:00|40954.6|40934.6|40947.7|40927.7|40954.6|40934.6|40945.8|40925.8|7
1734703090000|2024-12-20 13:58:10|40945.8|40925.8|40943.3|40923.3|40945.8|40925.8|40943.3|40923.3|0
1734703100000|2024-12-20 13:58:20|||||||||1
1734703110000|2024-12-20 13:58:30|40945.2|40925.2|40945.8|40925.8|40945.8|40925.8|40943.3|40923.3|13
1734703120000|2024-12-20 13:58:40|40947.7|40927.7|40945.8|40925.8|40948.3|40928.3|40945.8|40925.8|4
1734703130000|2024-12-20 13:58:50|40948.3|40928.3|40943.3|40923.3|40948.3|40928.3|40943.3|40923.3|1
1734703140000|2024-12-20 13:59:00|40940.8|40920.8|40938.3|40918.3|40940.8|40920.8|40938.3|40918.3|2
1734703150000|2024-12-20 13:59:10|40936.5|40916.5|40923.3|40903.3|40936.5|40916.5|40923.3|40903.3|11
1734703160000|2024-12-20 13:59:20|40921.5|40901.5|40920.8|40900.8|40925.8|40905.8|40920.8|40900.8|3
1734703170000|2024-12-20 13:59:30|40919|40899|40914|40894|40919|40899|40913.3|40893.3|6
1734703180000|2024-12-20 13:59:40|40916.5|40896.5|40916.5|40896.5|40916.5|40896.5|40916.5|40896.5|3
1734703190000|2024-12-20 13:59:50|40918.3|40898.3|40918.3|40898.3|40920.8|40900.8|40918.3|40898.3|6
1734703200000|2024-12-20 14:00:00|40917.7|40897.7|40915.8|40895.8|40918.3|40898.3|40912.1|40892.1|15
1734703210000|2024-12-20 14:00:10|40914|40894|40908.3|40888.3|40914|40894|40903.3|40883.3|20
1734703220000|2024-12-20 14:00:20|40905.8|40885.8|40908.3|40888.3|40908.3|40888.3|40903.3|40883.3|35
1734703230000|2024-12-20 14:00:30|40910.8|40890.8|40905.8|40885.8|40910.8|40890.8|40905.8|40885.8|20
1734703240000|2024-12-20 14:00:40|40904|40884|40908.3|40888.3|40908.3|40888.3|40903.3|40883.3|10
1734703250000|2024-12-20 14:00:50|40910.8|40890.8|40905.8|40885.8|40910.8|40890.8|40905.8|40885.8|17
1734703260000|2024-12-20 14:01:00|40907.7|40887.7|40910.8|40890.8|40910.8|40890.8|40905.8|40885.8|12
1734703270000|2024-12-20 14:01:10|||||||||1
1734703280000|2024-12-20 14:01:20|40913.3|40893.3|40918.3|40898.3|40920.8|40900.8|40913.3|40893.3|9
1734703290000|2024-12-20 14:01:30|40920.2|40900.2|40920.8|40900.8|40920.8|40900.8|40918.3|40898.3|3
1734703300000|2024-12-20 14:01:40|40918.3|40898.3|40923.3|40903.3|40923.3|40903.3|40918.3|40898.3|2
1734703310000|2024-12-20 14:01:50|||||||||7
1734703320000|2024-12-20 14:02:00|40927.7|40907.7|40932.7|40912.7|40932.7|40912.7|40927.7|40907.7|7
1734703330000|2024-12-20 14:02:10|40930.2|40910.2|40928.3|40908.3|40932.7|40912.7|40928.3|40908.3|2
1734703340000|2024-12-20 14:02:20|40930.2|40910.2|40932.7|40912.7|40932.7|40912.7|40930.2|40910.2|20
1734703350000|2024-12-20 14:02:30|40933.3|40913.3|40935.8|40915.8|40935.8|40915.8|40930.8|40910.8|5
1734703360000|2024-12-20 14:02:40|40938.3|40918.3|40943.3|40923.3|40945.8|40925.8|40938.3|40918.3|11
1734703370000|2024-12-20 14:02:50|40945.8|40925.8|40943.3|40923.3|40945.8|40925.8|40943.3|40923.3|1
1734703380000|2024-12-20 14:03:00|40940.8|40920.8|40935.8|40915.8|40940.8|40920.8|40935.8|40915.8|5
1734703390000|2024-12-20 14:03:10|40933.3|40913.3|40933.3|40913.3|40935.8|40915.8|40930.8|40910.8|4
1734703400000|2024-12-20 14:03:20|40931.5|40911.5|40933.3|40913.3|40933.3|40913.3|40930.8|40910.8|4
1734703410000|2024-12-20 14:03:30|40935.2|40915.2|40935.8|40915.8|40938.3|40918.3|40933.3|40913.3|1
1734703420000|2024-12-20 14:03:40|40934|40914|40938.3|40918.3|40938.3|40918.3|40934|40914|4
1734703430000|2024-12-20 14:03:50|40940.8|40920.8|40939|40919|40940.8|40920.8|40938.3|40918.3|2
1734703440000|2024-12-20 14:04:00|40938.3|40918.3|40933.3|40913.3|40940.8|40920.8|40933.3|40913.3|5
1734703450000|2024-12-20 14:04:10|40929|40909|40928.3|40908.3|40929|40909|40925.8|40905.8|9
1734703460000|2024-12-20 14:04:20|40930.2|40910.2|40933.3|40913.3|40935.8|40915.8|40930.2|40910.2|9
1734703470000|2024-12-20 14:04:30|40935.2|40915.2|40935.8|40915.8|40935.8|40915.8|40933.3|40913.3|1
1734703480000|2024-12-20 14:04:40|40937.7|40917.7|40938.3|40918.3|40938.3|40918.3|40935.8|40915.8|5
1734703490000|2024-12-20 14:04:50|40940.8|40920.8|40943.3|40923.3|40943.3|40923.3|40940.8|40920.8|1
1734703500000|2024-12-20 14:05:00|40948.3|40928.3|40940.8|40920.8|40948.3|40928.3|40938.3|40918.3|8
1734703510000|2024-12-20 14:05:10|40943.3|40923.3|40935.8|40915.8|40943.3|40923.3|40935.8|40915.8|0
1734703520000|2024-12-20 14:05:20|40937.7|40917.7|40935.8|40915.8|40938.3|40918.3|40933.3|40913.3|6
1734703530000|2024-12-20 14:05:30|40933.3|40913.3|40930.8|40910.8|40935.8|40915.8|40930.8|40910.8|0
1734703540000|2024-12-20 14:05:40|40933.3|40913.3|40941.5|40921.5|40941.5|40921.5|40933.3|40913.3|11
1734703550000|2024-12-20 14:05:50|40943.3|40923.3|40945.8|40925.8|40945.8|40925.8|40942.7|40922.7|4
1734703560000|2024-12-20 14:06:00|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40940.8|40920.8|6
1734703570000|2024-12-20 14:06:10|40945.2|40925.2|40943.3|40923.3|40947|40927|40943.3|40923.3|3
1734703580000|2024-12-20 14:06:20|40940.8|40920.8|40935.8|40915.8|40940.8|40920.8|40935.8|40915.8|24
1734703590000|2024-12-20 14:06:30|40934|40914|40933.3|40913.3|40934|40914|40933.3|40913.3|2
1734703600000|2024-12-20 14:06:40|40931.5|40911.5|40933.3|40913.3|40933.3|40913.3|40925.8|40905.8|6
1734703610000|2024-12-20 14:06:50|40937|40917|40940.8|40920.8|40943.3|40923.3|40937|40917|3
1734703620000|2024-12-20 14:07:00|40944.5|40924.5|40948.3|40928.3|40948.3|40928.3|40943.3|40923.3|3
1734703630000|2024-12-20 14:07:10|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40938.3|40918.3|3
1734703640000|2024-12-20 14:07:20|40941.5|40921.5|40940.8|40920.8|40941.5|40921.5|40936.5|40916.5|12
1734703650000|2024-12-20 14:07:30|40942.7|40922.7|40940.8|40920.8|40943.3|40923.3|40940.8|40920.8|0
1734703660000|2024-12-20 14:07:40|40942.7|40922.7|40930.8|40910.8|40943.3|40923.3|40930.8|40910.8|1
1734703670000|2024-12-20 14:07:50|40928.3|40908.3|40913.3|40893.3|40928.3|40908.3|40910.8|40890.8|11
1734703680000|2024-12-20 14:08:00|40910.8|40890.8|40908.3|40888.3|40910.8|40890.8|40905.8|40885.8|9
1734703690000|2024-12-20 14:08:10|40910.2|40890.2|40910.8|40890.8|40910.8|40890.8|40908.3|40888.3|0
1734703700000|2024-12-20 14:08:20|40909|40889|40910.8|40890.8|40910.8|40890.8|40907.7|40887.7|12
1734703710000|2024-12-20 14:08:30|40913.3|40893.3|40915.8|40895.8|40915.8|40895.8|40910.8|40890.8|1
1734703720000|2024-12-20 14:08:40|40918.3|40898.3|40913.3|40893.3|40918.3|40898.3|40913.3|40893.3|45
1734703730000|2024-12-20 14:08:50|40915.2|40895.2|40920.8|40900.8|40920.8|40900.8|40913.3|40893.3|10
1734703740000|2024-12-20 14:09:00|40918.3|40898.3|40915.8|40895.8|40918.3|40898.3|40913.3|40893.3|7
1734703750000|2024-12-20 14:09:10|40913.3|40893.3|40918.3|40898.3|40918.3|40898.3|40913.3|40893.3|9
1734703760000|2024-12-20 14:09:20|40920.8|40900.8|40923.3|40903.3|40925.8|40905.8|40920.8|40900.8|65
1734703770000|2024-12-20 14:09:30|40925.8|40905.8|40923.3|40903.3|40925.8|40905.8|40923.3|40903.3|0
1734703780000|2024-12-20 14:09:40|40925.2|40905.2|40925.8|40905.8|40925.8|40905.8|40925.2|40905.2|1
1734703790000|2024-12-20 14:09:50|40923.3|40903.3|40920.8|40900.8|40923.3|40903.3|40914|40894|14
1734703800000|2024-12-20 14:10:00|40921.5|40901.5|40930.2|40910.2|40930.2|40910.2|40921.5|40901.5|9
1734703810000|2024-12-20 14:10:10|40932|40912|40938.3|40918.3|40944|40924|40932|40912|10
1734703820000|2024-12-20 14:10:20|40940.8|40920.8|40938.3|40918.3|40940.8|40920.8|40938.3|40918.3|5
1734703830000|2024-12-20 14:10:30|40936.5|40916.5|40925.8|40905.8|40936.5|40916.5|40925.8|40905.8|2
1734703840000|2024-12-20 14:10:40|40923.3|40903.3|40928.3|40908.3|40928.3|40908.3|40923.3|40903.3|8
1734703850000|2024-12-20 14:10:50|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|0
1734703860000|2024-12-20 14:11:00|40930.8|40910.8|40925.9|40905.9|40932.7|40912.7|40925.9|40905.9|2
1734703870000|2024-12-20 14:11:10|40923.4|40903.4|40923.4|40903.4|40925.9|40905.9|40920.9|40900.9|1
1734703880000|2024-12-20 14:11:20|40920.9|40900.9|40920.9|40900.9|40923.4|40903.4|40920.9|40900.9|2
1734703890000|2024-12-20 14:11:30|40922.7|40902.7|40923.4|40903.4|40923.4|40903.4|40918.4|40898.4|10
1734703900000|2024-12-20 14:11:40|40925.2|40905.2|40925.9|40905.9|40925.9|40905.9|40925.2|40905.2|3
1734703910000|2024-12-20 14:11:50|40928.4|40908.4|40925.9|40905.9|40928.4|40908.4|40923.4|40903.4|0
1734703920000|2024-12-20 14:12:00|40923.4|40903.4|40923.4|40903.4|40925.9|40905.9|40923.4|40903.4|11
1734703930000|2024-12-20 14:12:10|40920.9|40900.9|40920.9|40900.9|40923.4|40903.4|40920.9|40900.9|0
1734703940000|2024-12-20 14:12:20|40921.5|40901.5|40923.4|40903.4|40923.4|40903.4|40921.5|40901.5|20
1734703950000|2024-12-20 14:12:30|40925.2|40905.2|40925.9|40905.9|40925.9|40905.9|40923.4|40903.4|6
1734703960000|2024-12-20 14:12:40|40928.4|40908.4|40926.5|40906.5|40928.4|40908.4|40926.5|40906.5|2
1734703970000|2024-12-20 14:12:50|40927.7|40907.7|40928.4|40908.4|40928.4|40908.4|40925.9|40905.9|5
1734703980000|2024-12-20 14:13:00|40925.9|40905.9|40925.9|40905.9|40928.4|40908.4|40923.4|40903.4|5
1734703990000|2024-12-20 14:13:10|40927.7|40907.7|40925.9|40905.9|40927.7|40907.7|40923.4|40903.4|1
1734704000000|2024-12-20 14:13:20|40927.7|40907.7|40928.4|40908.4|40928.4|40908.4|40926.5|40906.5|1
1734704010000|2024-12-20 14:13:30|40926.5|40906.5|40928.4|40908.4|40928.4|40908.4|40925.9|40905.9|0
1734704020000|2024-12-20 14:13:40|40930.2|40910.2|40928.4|40908.4|40930.9|40910.9|40928.4|40908.4|4
1734704040000|2024-12-20 14:14:00|40925.9|40905.9|40920.9|40900.9|40925.9|40905.9|40920.9|40900.9|9
1734704050000|2024-12-20 14:14:10|40918.4|40898.4|40923.4|40903.4|40923.4|40903.4|40918.4|40898.4|1
1734704060000|2024-12-20 14:14:20|40921.5|40901.5|40921.5|40901.5|40923.4|40903.4|40920.9|40900.9|2
1734704070000|2024-12-20 14:14:30|40920.9|40900.9|40920.9|40900.9|40923.4|40903.4|40918.4|40898.4|0
1734704080000|2024-12-20 14:14:40|40922.7|40902.7|40920.9|40900.9|40923.4|40903.4|40918.4|40898.4|3
1734704090000|2024-12-20 14:14:50|40918.4|40898.4|40923.4|40903.4|40923.4|40903.4|40918.4|40898.4|5
1734704100000|2024-12-20 14:15:00|40922.7|40902.7|40906.5|40886.5|40923.4|40903.4|40906.5|40886.5|25
1734704110000|2024-12-20 14:15:10|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|0
1734704120000|2024-12-20 14:15:20|40905.9|40885.9|40905.9|40885.9|40908.4|40888.4|40904|40884|6
1734704130000|2024-12-20 14:15:30|40907.7|40887.7|40913.4|40893.4|40918.4|40898.4|40907.7|40887.7|14
1734704140000|2024-12-20 14:15:40|40910.9|40890.9|40905.9|40885.9|40910.9|40890.9|40903.4|40883.4|5
1734704150000|2024-12-20 14:15:50|40903.4|40883.4|40903.4|40883.4|40905.9|40885.9|40900.9|40880.9|8
1734704160000|2024-12-20 14:16:00|40900.9|40880.9|40896.5|40876.5|40903.4|40883.4|40891.5|40871.5|41
1734704170000|2024-12-20 14:16:10|40895.9|40875.9|40898.4|40878.4|40898.4|40878.4|40893.4|40873.4|28
1734704190000|2024-12-20 14:16:30|40895.9|40875.9|40898.4|40878.4|40898.4|40878.4|40895.9|40875.9|4
1734704200000|2024-12-20 14:16:40|40900.9|40880.9|40903.4|40883.4|40903.4|40883.4|40900.9|40880.9|13
1734704210000|2024-12-20 14:16:50|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|9
1734704220000|2024-12-20 14:17:00|40905.9|40885.9|40907.7|40887.7|40908.4|40888.4|40905.9|40885.9|9
1734704230000|2024-12-20 14:17:10|40905.9|40885.9|40915.9|40895.9|40915.9|40895.9|40905.9|40885.9|3
1734704240000|2024-12-20 14:17:20|40913.4|40893.4|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|0
1734704250000|2024-12-20 14:17:30|40916.5|40896.5|40913.4|40893.4|40918.4|40898.4|40913.4|40893.4|1
1734704260000|2024-12-20 14:17:40|||||||||1
1734704280000|2024-12-20 14:18:00|40914|40894|40916.5|40896.5|40916.5|40896.5|40913.4|40893.4|7
1734704290000|2024-12-20 14:18:10|40915.9|40895.9|40918.4|40898.4|40918.4|40898.4|40915.9|40895.9|2
1734704300000|2024-12-20 14:18:20|||||||||3
1734704310000|2024-12-20 14:18:30|40919|40899|40918.4|40898.4|40920.9|40900.9|40918.4|40898.4|6
1734704320000|2024-12-20 14:18:40|||||||||2
1734704330000|2024-12-20 14:18:50|40916.5|40896.5|40915.9|40895.9|40916.5|40896.5|40914|40894|2
1734704340000|2024-12-20 14:19:00|40918.4|40898.4|40918.4|40898.4|40918.4|40898.4|40915.9|40895.9|1
1734704350000|2024-12-20 14:19:10|||||||||2
1734704360000|2024-12-20 14:19:20|40920.9|40900.9|40925.2|40905.2|40925.2|40905.2|40918.4|40898.4|8
1734704370000|2024-12-20 14:19:30|40923.4|40903.4|40923.4|40903.4|40923.4|40903.4|40920.9|40900.9|2
1734704380000|2024-12-20 14:19:40|40921.5|40901.5|40920.9|40900.9|40923.4|40903.4|40920.9|40900.9|7
1734704390000|2024-12-20 14:19:50|40918.4|40898.4|40913.4|40893.4|40918.4|40898.4|40910.9|40890.9|11
1734704400000|2024-12-20 14:20:00|40910.9|40890.9|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|6
1734704410000|2024-12-20 14:20:10|40915.9|40895.9|40918.4|40898.4|40918.4|40898.4|40915.9|40895.9|1
1734704420000|2024-12-20 14:20:20|40919|40899|40920.9|40900.9|40923.4|40903.4|40919|40899|8
1734704430000|2024-12-20 14:20:30|40919|40899|40915.9|40895.9|40920.9|40900.9|40915.9|40895.9|0
1734704440000|2024-12-20 14:20:40|40914|40894|40914|40894|40914|40894|40914|40894|3
1734704450000|2024-12-20 14:20:50|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|2
1734704460000|2024-12-20 14:21:00|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40908.4|40888.4|3
1734704470000|2024-12-20 14:21:10|40903.4|40883.4|40903.4|40883.4|40903.4|40883.4|40903.4|40883.4|15
1734704480000|2024-12-20 14:21:20|40901.5|40881.5|40898.4|40878.4|40903.4|40883.4|40898.4|40878.4|5
1734704500000|2024-12-20 14:21:40|||||||||1
1734704510000|2024-12-20 14:21:50|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|11
1734704520000|2024-12-20 14:22:00|40893.4|40873.4|40890.9|40870.9|40893.4|40873.4|40890.9|40870.9|15
1734704530000|2024-12-20 14:22:10|40888.4|40868.4|40893.4|40873.4|40893.4|40873.4|40886.5|40866.5|15
1734704540000|2024-12-20 14:22:20|40891.5|40871.5|40895.9|40875.9|40895.9|40875.9|40890.9|40870.9|6
1734704550000|2024-12-20 14:22:30|40893.4|40873.4|40893.4|40873.4|40893.4|40873.4|40893.4|40873.4|1
1734704560000|2024-12-20 14:22:40|40895.9|40875.9|40898.4|40878.4|40898.4|40878.4|40893.4|40873.4|11
1734704570000|2024-12-20 14:22:50|40900.9|40880.9|40898.4|40878.4|40903.4|40883.4|40898.4|40878.4|5
1734704580000|2024-12-20 14:23:00|40895.9|40875.9|40901.5|40881.5|40901.5|40881.5|40893.4|40873.4|28
1734704590000|2024-12-20 14:23:10|40903.4|40883.4|40905.9|40885.9|40905.9|40885.9|40903.4|40883.4|4
1734704600000|2024-12-20 14:23:20|40906.5|40886.5|40905.9|40885.9|40910.9|40890.9|40905.9|40885.9|1
1734704610000|2024-12-20 14:23:30|40907.7|40887.7|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|1
1734704620000|2024-12-20 14:23:40|40910.2|40890.2|40910.2|40890.2|40910.2|40890.2|40910.2|40890.2|1
1734704630000|2024-12-20 14:23:50|40908.4|40888.4|40903.4|40883.4|40908.4|40888.4|40903.4|40883.4|15
1734704650000|2024-12-20 14:24:10|40900.9|40880.9|40905.9|40885.9|40905.9|40885.9|40900.9|40880.9|8
1734704660000|2024-12-20 14:24:20|40907.7|40887.7|40915.2|40895.2|40915.2|40895.2|40905.9|40885.9|4
1734704670000|2024-12-20 14:24:30|40917.1|40897.1|40920.9|40900.9|40923.4|40903.4|40917.1|40897.1|0
1734704680000|2024-12-20 14:24:40|40918.4|40898.4|40907.7|40887.7|40918.4|40898.4|40907.7|40887.7|2
1734704690000|2024-12-20 14:24:50|40905.9|40885.9|40910.9|40890.9|40910.9|40890.9|40905.9|40885.9|3
1734704700000|2024-12-20 14:25:00|40913.4|40893.4|40915.9|40895.9|40915.9|40895.9|40911.5|40891.5|2
1734704710000|2024-12-20 14:25:10|40913.4|40893.4|40910.9|40890.9|40913.4|40893.4|40910.9|40890.9|1
1734704720000|2024-12-20 14:25:20|40913.4|40893.4|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|0
1734704730000|2024-12-20 14:25:30|40915.9|40895.9|40915.9|40895.9|40918.4|40898.4|40913.4|40893.4|0
1734704740000|2024-12-20 14:25:40|40914|40894|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|2
1734704750000|2024-12-20 14:25:50|40915.9|40895.9|40915.9|40895.9|40920.2|40900.2|40915.9|40895.9|8
1734704760000|2024-12-20 14:26:00|40915.2|40895.2|40905.9|40885.9|40915.2|40895.2|40903.4|40883.4|4
1734704770000|2024-12-20 14:26:10|40908.4|40888.4|40903.4|40883.4|40908.4|40888.4|40903.4|40883.4|0
1734704780000|2024-12-20 14:26:20|40905.9|40885.9|40908.4|40888.4|40908.4|40888.4|40905.9|40885.9|2
1734704790000|2024-12-20 14:26:30|||||||||5
1734704800000|2024-12-20 14:26:40|40909|40889|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|0
1734704810000|2024-12-20 14:26:50|||||||||1
1734704820000|2024-12-20 14:27:00|40915.9|40895.9|40915.9|40895.9|40918.4|40898.4|40913.4|40893.4|6
1734704830000|2024-12-20 14:27:10|40913.4|40893.4|40913.4|40893.4|40915.9|40895.9|40913.4|40893.4|2
1734704840000|2024-12-20 14:27:20|40911.5|40891.5|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|5
1734704850000|2024-12-20 14:27:30|40910.9|40890.9|40910.9|40890.9|40913.4|40893.4|40910.9|40890.9|8
1734704860000|2024-12-20 14:27:40|40908.4|40888.4|40910.9|40890.9|40913.4|40893.4|40908.4|40888.4|17
1734704870000|2024-12-20 14:27:50|40912.7|40892.7|40908.4|40888.4|40913.4|40893.4|40908.4|40888.4|18
1734704880000|2024-12-20 14:28:00|40903.4|40883.4|40898.4|40878.4|40903.4|40883.4|40898.4|40878.4|27
1734704890000|2024-12-20 14:28:10|40895.9|40875.9|40888.4|40868.4|40898.4|40878.4|40888.4|40868.4|10
1734704900000|2024-12-20 14:28:20|40890.2|40870.2|40885.9|40865.9|40890.2|40870.2|40885.9|40865.9|5
1734704910000|2024-12-20 14:28:30|40887.7|40867.7|40888.4|40868.4|40890.2|40870.2|40887.7|40867.7|3
1734704920000|2024-12-20 14:28:40|40890.9|40870.9|40890.9|40870.9|40893.4|40873.4|40888.4|40868.4|5
1734704930000|2024-12-20 14:28:50|40888.4|40868.4|40885.9|40865.9|40888.4|40868.4|40885.9|40865.9|12
1734704940000|2024-12-20 14:29:00|40886.6|40866.6|40883.4|40863.4|40888.4|40868.4|40880.2|40860.2|12
1734704950000|2024-12-20 14:29:10|40885.2|40865.2|40883.4|40863.4|40885.9|40865.9|40883.4|40863.4|2
1734704960000|2024-12-20 14:29:20|40885.2|40865.2|40885.9|40865.9|40885.9|40865.9|40883.4|40863.4|8
1734704970000|2024-12-20 14:29:30|40888.4|40868.4|40888.4|40868.4|40888.4|40868.4|40885.9|40865.9|8
1734704980000|2024-12-20 14:29:40|40890.2|40870.2|40888.4|40868.4|40892.7|40872.7|40888.4|40868.4|3
1734704990000|2024-12-20 14:29:50|40890.2|40870.2|40888.4|40868.4|40890.9|40870.9|40885.9|40865.9|8
1734705000000|2024-12-20 14:30:00|40883.4|40863.4|40875.9|40855.9|40888.4|40868.4|40875.2|40855.2|33
1734705010000|2024-12-20 14:30:10|40873.4|40853.4|40873.4|40853.4|40880.9|40860.9|40870.9|40850.9|22
1734705020000|2024-12-20 14:30:20|40875.2|40855.2|40870.9|40850.9|40878.4|40858.4|40870.9|40850.9|7
1734705030000|2024-12-20 14:30:30|40873.4|40853.4|40873.4|40853.4|40877.7|40857.7|40870.9|40850.9|6
1734705040000|2024-12-20 14:30:40|40875.2|40855.2|40868.4|40848.4|40875.2|40855.2|40863.4|40843.4|15
1734705050000|2024-12-20 14:30:50|40870.2|40850.2|40875.9|40855.9|40875.9|40855.9|40865.9|40845.9|10
1734705060000|2024-12-20 14:31:00|40877.7|40857.7|40878.4|40858.4|40888.4|40868.4|40876.6|40856.6|25
1734705070000|2024-12-20 14:31:10|40876.6|40856.6|40873.4|40853.4|40878.4|40858.4|40873.4|40853.4|114
1734705080000|2024-12-20 14:31:20|40878.4|40858.4|40878.4|40858.4|40878.4|40858.4|40873.4|40853.4|3
1734705090000|2024-12-20 14:31:30|40882.1|40862.1|40888.4|40868.4|40888.4|40868.4|40882.1|40862.1|17
1734705100000|2024-12-20 14:31:40|40884.7|40864.7|40893.4|40873.4|40893.4|40873.4|40884.7|40864.7|18
1734705110000|2024-12-20 14:31:50|40895.9|40875.9|40903.4|40883.4|40906.6|40886.6|40895.9|40875.9|13
1734705120000|2024-12-20 14:32:00|40905.9|40885.9|40910.9|40890.9|40910.9|40890.9|40900.9|40880.9|19
1734705130000|2024-12-20 14:32:10|40908.4|40888.4|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|6
1734705140000|2024-12-20 14:32:20|40915.2|40895.2|40912.7|40892.7|40915.2|40895.2|40911.6|40891.6|11
1734705150000|2024-12-20 14:32:30|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|10
1734705160000|2024-12-20 14:32:40|40910.9|40890.9|40908.4|40888.4|40910.9|40890.9|40908.4|40888.4|1
1734705170000|2024-12-20 14:32:50|40911.6|40891.6|40913.4|40893.4|40913.4|40893.4|40910.9|40890.9|8
1734705180000|2024-12-20 14:33:00|40915.2|40895.2|40909.1|40889.1|40918.4|40898.4|40909.1|40889.1|10
1734705190000|2024-12-20 14:33:10|40910.9|40890.9|40898.4|40878.4|40910.9|40890.9|40893.4|40873.4|10
1734705200000|2024-12-20 14:33:20|40900.9|40880.9|40907.8|40887.8|40910.3|40890.3|40898.4|40878.4|4
1734705210000|2024-12-20 14:33:30|40910.3|40890.3|40913.4|40893.4|40915.9|40895.9|40905.9|40885.9|9
1734705220000|2024-12-20 14:33:40|40915.3|40895.3|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|10
1734705230000|2024-12-20 14:33:50|40916.6|40896.6|40923.4|40903.4|40923.4|40903.4|40916.6|40896.6|11
1734705240000|2024-12-20 14:34:00|40925.9|40905.9|40933.4|40913.4|40933.4|40913.4|40925.3|40905.3|11
1734705250000|2024-12-20 14:34:10|40931.6|40911.6|40940.3|40920.3|40940.3|40920.3|40930.9|40910.9|8
1734705260000|2024-12-20 14:34:20|40943.4|40923.4|40947.8|40927.8|40950.3|40930.3|40943.4|40923.4|21
1734705270000|2024-12-20 14:34:30|40949.6|40929.6|40947.8|40927.8|40949.6|40929.6|40945.9|40925.9|7
1734705280000|2024-12-20 14:34:40|40945.3|40925.3|40925.9|40905.9|40945.3|40925.3|40925.9|40905.9|16
1734705290000|2024-12-20 14:34:50|40923.4|40903.4|40923.4|40903.4|40923.4|40903.4|40918.4|40898.4|14
1734705300000|2024-12-20 14:35:00|40925.3|40905.3|40923.4|40903.4|40928.4|40908.4|40920.9|40900.9|9
1734705310000|2024-12-20 14:35:10|40921.6|40901.6|40918.4|40898.4|40921.6|40901.6|40915.9|40895.9|4
1734705320000|2024-12-20 14:35:20|40920.9|40900.9|40923.4|40903.4|40923.4|40903.4|40918.4|40898.4|5
1734705330000|2024-12-20 14:35:30|40921.6|40901.6|40918.4|40898.4|40923.4|40903.4|40918.4|40898.4|1
1734705340000|2024-12-20 14:35:40|40917.1|40897.1|40910.9|40890.9|40917.1|40897.1|40908.4|40888.4|12
1734705350000|2024-12-20 14:35:50|40908.4|40888.4|40915.9|40895.9|40918.4|40898.4|40908.4|40888.4|7
1734705360000|2024-12-20 14:36:00|40918.4|40898.4|40913.4|40893.4|40918.4|40898.4|40913.4|40893.4|4
1734705370000|2024-12-20 14:36:10|40911.6|40891.6|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|5
1734705380000|2024-12-20 14:36:20|40910.9|40890.9|40913.4|40893.4|40913.4|40893.4|40908.4|40888.4|2
1734705390000|2024-12-20 14:36:30|40915.3|40895.3|40915.9|40895.9|40915.9|40895.9|40913.4|40893.4|4
1734705400000|2024-12-20 14:36:40|40914.1|40894.1|40913.4|40893.4|40915.9|40895.9|40913.4|40893.4|2
1734705410000|2024-12-20 14:36:50|40915.3|40895.3|40913.4|40893.4|40915.9|40895.9|40913.4|40893.4|4
1734705420000|2024-12-20 14:37:00|40916.6|40896.6|40913.4|40893.4|40918.4|40898.4|40913.4|40893.4|7
1734705430000|2024-12-20 14:37:10|40910.9|40890.9|40913.4|40893.4|40915.9|40895.9|40908.4|40888.4|2
1734705440000|2024-12-20 14:37:20|40915.9|40895.9|40913.4|40893.4|40915.9|40895.9|40913.4|40893.4|0
1734705450000|2024-12-20 14:37:30|40911.6|40891.6|40905.9|40885.9|40913.4|40893.4|40905.9|40885.9|14
1734705460000|2024-12-20 14:37:40|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|40908.4|40888.4|9
1734705470000|2024-12-20 14:37:50|40903.4|40883.4|40907.8|40887.8|40908.4|40888.4|40903.4|40883.4|1
1734705480000|2024-12-20 14:38:00|40908.4|40888.4|40910.9|40890.9|40913.4|40893.4|40905.9|40885.9|5
1734705490000|2024-12-20 14:38:10|40908.4|40888.4|40903.4|40883.4|40913.4|40893.4|40903.4|40883.4|4
1734705500000|2024-12-20 14:38:20|40901.6|40881.6|40898.4|40878.4|40901.6|40881.6|40895.9|40875.9|23
1734705510000|2024-12-20 14:38:30|40896.6|40876.6|40893.4|40873.4|40898.4|40878.4|40893.4|40873.4|8
1734705520000|2024-12-20 14:38:40|40890.9|40870.9|40893.4|40873.4|40893.4|40873.4|40890.9|40870.9|3
1734705530000|2024-12-20 14:38:50|40890.9|40870.9|40888.4|40868.4|40893.4|40873.4|40888.4|40868.4|11
1734705540000|2024-12-20 14:39:00|40890.3|40870.3|40893.4|40873.4|40893.4|40873.4|40888.4|40868.4|10
1734705550000|2024-12-20 14:39:10|40895.3|40875.3|40902.8|40882.8|40904.6|40884.6|40895.3|40875.3|30
1734705560000|2024-12-20 14:39:20|40903.4|40883.4|40900.9|40880.9|40907.8|40887.8|40900.9|40880.9|5
1734705570000|2024-12-20 14:39:30|40898.4|40878.4|40903.4|40883.4|40903.4|40883.4|40898.4|40878.4|6
1734705580000|2024-12-20 14:39:40|40907.1|40887.1|40913.4|40893.4|40913.4|40893.4|40907.1|40887.1|8
1734705590000|2024-12-20 14:39:50|||||||||5
1734705600000|2024-12-20 14:40:00|40915.9|40895.9|40918.4|40898.4|40920.9|40900.9|40914.1|40894.1|20
1734705610000|2024-12-20 14:40:10|40916.6|40896.6|40918.4|40898.4|40918.4|40898.4|40913.4|40893.4|9
1734705620000|2024-12-20 14:40:20|40919.1|40899.1|40928.4|40908.4|40928.4|40908.4|40918.4|40898.4|14
1734705630000|2024-12-20 14:40:30|40934.6|40914.6|40932.8|40912.8|40939.6|40919.6|40930.3|40910.3|19
1734705640000|2024-12-20 14:40:40|40930.9|40910.9|40932.1|40912.1|40935.3|40915.3|40930.3|40910.3|2
1734705650000|2024-12-20 14:40:50|40929.6|40909.6|40932.8|40912.8|40932.8|40912.8|40929.6|40909.6|16
1734705660000|2024-12-20 14:41:00|40930.9|40910.9|40932.8|40912.8|40932.8|40912.8|40927.8|40907.8|11
1734705670000|2024-12-20 14:41:10|40935.3|40915.3|40932.8|40912.8|40937.8|40917.8|40930.3|40910.3|10
1734705680000|2024-12-20 14:41:20|40930.9|40910.9|40930.3|40910.3|40930.9|40910.9|40925.3|40905.3|5
1734705690000|2024-12-20 14:41:30|40927.8|40907.8|40922.8|40902.8|40930.3|40910.3|40920.3|40900.3|12
1734705700000|2024-12-20 14:41:40|40920.9|40900.9|40920.3|40900.3|40922.8|40902.8|40920.3|40900.3|1
1734705710000|2024-12-20 14:41:50|40922.8|40902.8|40927.1|40907.1|40927.1|40907.1|40920.3|40900.3|2
1734705720000|2024-12-20 14:42:00|40927.8|40907.8|40920.3|40900.3|40930.3|40910.3|40917.8|40897.8|2
1734705730000|2024-12-20 14:42:10|40917.8|40897.8|40908.4|40888.4|40920.3|40900.3|40908.4|40888.4|16
1734705740000|2024-12-20 14:42:20|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|18
1734705750000|2024-12-20 14:42:30|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40903.4|40883.4|1
1734705760000|2024-12-20 14:42:40|40902.8|40882.8|40907.8|40887.8|40907.8|40887.8|40902.8|40882.8|10
1734705770000|2024-12-20 14:42:50|40909.6|40889.6|40912.8|40892.8|40912.8|40892.8|40907.8|40887.8|5
1734705780000|2024-12-20 14:43:00|||||||||5
1734705790000|2024-12-20 14:43:10|||||||||21
1734705800000|2024-12-20 14:43:20|40907.8|40887.8|40905.9|40885.9|40907.8|40887.8|40905.3|40885.3|35
1734705810000|2024-12-20 14:43:30|40904.1|40884.1|40905.3|40885.3|40907.1|40887.1|40902.1|40882.1|8
1734705820000|2024-12-20 14:43:40|40904.6|40884.6|40894.6|40874.6|40904.6|40884.6|40892.1|40872.1|9
1734705830000|2024-12-20 14:43:50|40892.1|40872.1|40892.1|40872.1|40894.6|40874.6|40887.1|40867.1|10
1734705840000|2024-12-20 14:44:00|40889.6|40869.6|40897.1|40877.1|40899.6|40879.6|40887.8|40867.8|20
1734705850000|2024-12-20 14:44:10|40899.6|40879.6|40899.6|40879.6|40899.6|40879.6|40897.1|40877.1|1
1734705860000|2024-12-20 14:44:20|40897.1|40877.1|40902.1|40882.1|40907.1|40887.1|40897.1|40877.1|39
1734705870000|2024-12-20 14:44:30|40905.8|40885.8|40907.1|40887.1|40907.1|40887.1|40905.8|40885.8|6
1734705880000|2024-12-20 14:44:40|40909|40889|40899.6|40879.6|40911.5|40891.5|40899.6|40879.6|7
1734705890000|2024-12-20 14:44:50|40902.1|40882.1|40904.6|40884.6|40904.6|40884.6|40899.6|40879.6|15
1734705900000|2024-12-20 14:45:00|40902.1|40882.1|40902.1|40882.1|40902.1|40882.1|40902.1|40882.1|2
1734705910000|2024-12-20 14:45:10|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|4
1734705920000|2024-12-20 14:45:20|40897.1|40877.1|40894.6|40874.6|40897.1|40877.1|40894.6|40874.6|13
1734705930000|2024-12-20 14:45:30|40892.1|40872.1|40892.1|40872.1|40897.1|40877.1|40892.1|40872.1|3
1734705940000|2024-12-20 14:45:40|40894.6|40874.6|40895.3|40875.3|40897.1|40877.1|40892.1|40872.1|5
1734705950000|2024-12-20 14:45:50|40894.6|40874.6|40892.1|40872.1|40897.1|40877.1|40892.1|40872.1|6
1734705960000|2024-12-20 14:46:00|||||||||8
1734705970000|2024-12-20 14:46:10|40887.1|40867.1|40882.1|40862.1|40887.1|40867.1|40882.1|40862.1|22
1734705980000|2024-12-20 14:46:20|40884.6|40864.6|40877.8|40857.8|40884.6|40864.6|40877.8|40857.8|13
1734705990000|2024-12-20 14:46:30|40872.8|40852.8|40872.1|40852.1|40872.8|40852.8|40869.6|40849.6|37
1734706000000|2024-12-20 14:46:40|40868.4|40848.4|40862.1|40842.1|40868.4|40848.4|40862.1|40842.1|17
1734706010000|2024-12-20 14:46:50|40864.6|40844.6|40867.1|40847.1|40867.1|40847.1|40862.1|40842.1|19
1734706020000|2024-12-20 14:47:00|40869|40849|40872.1|40852.1|40874.6|40854.6|40869|40849|15
1734706030000|2024-12-20 14:47:10|40870.3|40850.3|40872.1|40852.1|40872.1|40852.1|40869.6|40849.6|13
1734706040000|2024-12-20 14:47:20|40867.1|40847.1|40862.1|40842.1|40867.1|40847.1|40859.6|40839.6|17
1734706050000|2024-12-20 14:47:30|40864.6|40844.6|40867.1|40847.1|40869.6|40849.6|40862.1|40842.1|12
1734706060000|2024-12-20 14:47:40|40869.6|40849.6|40867.1|40847.1|40869.6|40849.6|40867.1|40847.1|9
1734706070000|2024-12-20 14:47:50|40862.1|40842.1|40865.8|40845.8|40867.1|40847.1|40862.1|40842.1|32
1734706080000|2024-12-20 14:48:00|40867.1|40847.1|40869.6|40849.6|40869.6|40849.6|40862.1|40842.1|18
1734706090000|2024-12-20 14:48:10|40867.1|40847.1|40862.1|40842.1|40867.1|40847.1|40862.1|40842.1|25
1734706100000|2024-12-20 14:48:20|40857.8|40837.8|40852.1|40832.1|40857.8|40837.8|40852.1|40832.1|46
1734706110000|2024-12-20 14:48:30|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40852.8|40832.8|16
1734706120000|2024-12-20 14:48:40|40854.6|40834.6|40852.8|40832.8|40854.6|40834.6|40850.9|40830.9|18
1734706130000|2024-12-20 14:48:50|40853.4|40833.4|40853.4|40833.4|40855.9|40835.9|40853.4|40833.4|11
1734706140000|2024-12-20 14:49:00|40855.9|40835.9|40858.4|40838.4|40863.4|40843.4|40855.9|40835.9|25
1734706150000|2024-12-20 14:49:10|40856.6|40836.6|40858.4|40838.4|40858.4|40838.4|40855.9|40835.9|10
1734706160000|2024-12-20 14:49:20|40862.8|40842.8|40869.1|40849.1|40869.1|40849.1|40862.8|40842.8|25
1734706170000|2024-12-20 14:49:30|40868.4|40848.4|40868.4|40848.4|40873.4|40853.4|40868.4|40848.4|11
1734706180000|2024-12-20 14:49:40|40873.4|40853.4|40868.4|40848.4|40873.4|40853.4|40868.4|40848.4|16
1734706190000|2024-12-20 14:49:50|40870.3|40850.3|40873.4|40853.4|40873.4|40853.4|40868.4|40848.4|14
1734706200000|2024-12-20 14:50:00|40872.8|40852.8|40868.4|40848.4|40872.8|40852.8|40868.4|40848.4|23
1734706210000|2024-12-20 14:50:10|40865.9|40845.9|40858.4|40838.4|40865.9|40845.9|40858.4|40838.4|12
1734706220000|2024-12-20 14:50:20|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|9
1734706230000|2024-12-20 14:50:30|40860.9|40840.9|40868.5|40848.5|40868.5|40848.5|40858.4|40838.4|17
1734706240000|2024-12-20 14:50:40|40866.6|40846.6|40871|40851|40871|40851|40866|40846|3
1734706250000|2024-12-20 14:50:50|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|9
1734706260000|2024-12-20 14:51:00|40866|40846|40868.5|40848.5|40870.3|40850.3|40866|40846|11
1734706270000|2024-12-20 14:51:10|40866|40846|40866|40846|40866|40846|40866|40846|7
1734706280000|2024-12-20 14:51:20|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|8
1734706290000|2024-12-20 14:51:30|40869.6|40849.6|40868.5|40848.5|40873.5|40853.5|40868.5|40848.5|6
1734706300000|2024-12-20 14:51:40|40870.3|40850.3|40878.5|40858.5|40878.5|40858.5|40870.3|40850.3|20
1734706310000|2024-12-20 14:51:50|40884.6|40864.6|40883.5|40863.5|40886|40866|40881.6|40861.6|13
1734706320000|2024-12-20 14:52:00|||||||||9
1734706330000|2024-12-20 14:52:10|40881.6|40861.6|40881|40861|40886|40866|40878.5|40858.5|15
1734706340000|2024-12-20 14:52:20|40878.5|40858.5|40878.5|40858.5|40881|40861|40876|40856|8
1734706350000|2024-12-20 14:52:30|40880.3|40860.3|40887.1|40867.1|40887.1|40867.1|40878.5|40858.5|11
1734706360000|2024-12-20 14:52:40|40887.8|40867.8|40887.1|40867.1|40889|40869|40884.6|40864.6|6
1734706370000|2024-12-20 14:52:50|40884.6|40864.6|40882.1|40862.1|40887.1|40867.1|40881|40861|8
1734706380000|2024-12-20 14:53:00|40879.6|40859.6|40877.1|40857.1|40882.1|40862.1|40877.1|40857.1|21
1734706390000|2024-12-20 14:53:10|40874|40854|40869.6|40849.6|40874|40854|40869.6|40849.6|14
1734706400000|2024-12-20 14:53:20|40872.1|40852.1|40884.6|40864.6|40884.6|40864.6|40872.1|40852.1|6
1734706410000|2024-12-20 14:53:30|40882.1|40862.1|40887.1|40867.1|40892.1|40872.1|40882.1|40862.1|10
1734706420000|2024-12-20 14:53:40|40887.8|40867.8|40887.1|40867.1|40889.6|40869.6|40887.1|40867.1|4
1734706430000|2024-12-20 14:53:50|40889|40869|40892.1|40872.1|40892.1|40872.1|40889|40869|26
1734706440000|2024-12-20 14:54:00|40894.6|40874.6|40887.1|40867.1|40897.1|40877.1|40887.1|40867.1|7
1734706450000|2024-12-20 14:54:10|40882.8|40862.8|40877.8|40857.8|40882.8|40862.8|40877.8|40857.8|7
1734706460000|2024-12-20 14:54:20|||||||||1
1734706470000|2024-12-20 14:54:30|40880.3|40860.3|40880.3|40860.3|40882.1|40862.1|40877.1|40857.1|23
1734706480000|2024-12-20 14:54:40|40879.6|40859.6|40874.6|40854.6|40882.1|40862.1|40874.6|40854.6|22
1734706490000|2024-12-20 14:54:50|40872.8|40852.8|40874.6|40854.6|40874.6|40854.6|40872.1|40852.1|5
1734706500000|2024-12-20 14:55:00|40877.1|40857.1|40882.1|40862.1|40882.1|40862.1|40877.1|40857.1|22
1734706510000|2024-12-20 14:55:10|40881.5|40861.5|40882.1|40862.1|40882.1|40862.1|40879.6|40859.6|0
1734706520000|2024-12-20 14:55:20|40884|40864|40891.5|40871.5|40891.5|40871.5|40882.1|40862.1|18
1734706530000|2024-12-20 14:55:30|40893.3|40873.3|40891.5|40871.5|40895.2|40875.2|40891.5|40871.5|4
1734706540000|2024-12-20 14:55:40|40893.3|40873.3|40893.3|40873.3|40895.8|40875.8|40891.5|40871.5|4
1734706550000|2024-12-20 14:55:50|40895.2|40875.2|40879.7|40859.7|40895.8|40875.8|40879.7|40859.7|20
1734706560000|2024-12-20 14:56:00|40877.2|40857.2|40882.2|40862.2|40882.2|40862.2|40877.2|40857.2|16
1734706570000|2024-12-20 14:56:10|40879.7|40859.7|40879.7|40859.7|40879.7|40859.7|40874.7|40854.7|4
1734706580000|2024-12-20 14:56:20|40877.8|40857.8|40877.2|40857.2|40879.7|40859.7|40877.2|40857.2|6
1734706590000|2024-12-20 14:56:30|||||||||2
1734706600000|2024-12-20 14:56:40|40879.7|40859.7|40877.2|40857.2|40879.7|40859.7|40877.2|40857.2|4
1734706610000|2024-12-20 14:56:50|40879.7|40859.7|40882.2|40862.2|40882.2|40862.2|40879.7|40859.7|11
1734706620000|2024-12-20 14:57:00|40884|40864|40882.2|40862.2|40884.7|40864.7|40882.2|40862.2|5
1734706630000|2024-12-20 14:57:10|||||||||1
1734706640000|2024-12-20 14:57:20|||||||||1
1734706650000|2024-12-20 14:57:30|40880.3|40860.3|40879.7|40859.7|40880.3|40860.3|40877.2|40857.2|1
1734706660000|2024-12-20 14:57:40|40877.8|40857.8|40879.7|40859.7|40879.7|40859.7|40877.8|40857.8|5
1734706670000|2024-12-20 14:57:50|40877.8|40857.8|40882.2|40862.2|40882.2|40862.2|40872.2|40852.2|14
1734706680000|2024-12-20 14:58:00|40882.8|40862.8|40882.2|40862.2|40887.2|40867.2|40882.2|40862.2|11
1734706690000|2024-12-20 14:58:10|40882.8|40862.8|40887.2|40867.2|40887.2|40867.2|40882.2|40862.2|5
1734706700000|2024-12-20 14:58:20|40885.3|40865.3|40887.2|40867.2|40887.2|40867.2|40884.7|40864.7|5
1734706710000|2024-12-20 14:58:30|40889|40869|40887.2|40867.2|40889|40869|40887.2|40867.2|4
1734706720000|2024-12-20 14:58:40|40889|40869|40889.7|40869.7|40889.7|40869.7|40887.2|40867.2|7
1734706730000|2024-12-20 14:58:50|40891.5|40871.5|40889.7|40869.7|40892.2|40872.2|40889.7|40869.7|2
1734706740000|2024-12-20 14:59:00|40892.2|40872.2|40887.2|40867.2|40892.2|40872.2|40887.2|40867.2|2
1734706750000|2024-12-20 14:59:10|40884.7|40864.7|40882.2|40862.2|40884.7|40864.7|40882.2|40862.2|1
1734706760000|2024-12-20 14:59:20|40884.7|40864.7|40884.7|40864.7|40884.7|40864.7|40882.2|40862.2|1
1734706770000|2024-12-20 14:59:30|40882.8|40862.8|40884.7|40864.7|40884.7|40864.7|40882.2|40862.2|9
1734706780000|2024-12-20 14:59:40|40882.2|40862.2|40879.7|40859.7|40884.7|40864.7|40879.7|40859.7|1
1734706790000|2024-12-20 14:59:50|40882.2|40862.2|40882.2|40862.2|40882.2|40862.2|40882.2|40862.2|8
1734706800000|2024-12-20 15:00:00|40887.2|40867.2|40899.7|40879.7|40904.7|40884.7|40887.2|40867.2|33
1734706810000|2024-12-20 15:00:10|40897.8|40877.8|40882.8|40862.8|40897.8|40877.8|40882.8|40862.8|8
1734706820000|2024-12-20 15:00:20|40884.7|40864.7|40887.8|40867.8|40889.7|40869.7|40884.7|40864.7|7
1734706830000|2024-12-20 15:00:30|40889.7|40869.7|40885.3|40865.3|40892.2|40872.2|40885.3|40865.3|7
1734706840000|2024-12-20 15:00:40|40887.2|40867.2|40885.3|40865.3|40887.2|40867.2|40882.8|40862.8|1
1734706850000|2024-12-20 15:00:50|40887.2|40867.2|40892.2|40872.2|40892.2|40872.2|40885.3|40865.3|10
1734706860000|2024-12-20 15:01:00|40889.7|40869.7|40902.2|40882.2|40902.2|40882.2|40887.2|40867.2|35
1734706870000|2024-12-20 15:01:10|40907.2|40887.2|40912.2|40892.2|40912.2|40892.2|40907.2|40887.2|4
1734706880000|2024-12-20 15:01:20|40914.7|40894.7|40922.2|40902.2|40924|40904|40914.7|40894.7|26
1734706890000|2024-12-20 15:01:30|40920.3|40900.3|40924.7|40904.7|40924.7|40904.7|40917.2|40897.2|18
1734706900000|2024-12-20 15:01:40|40922.2|40902.2|40939|40919|40939|40919|40922.2|40902.2|36
1734706910000|2024-12-20 15:01:50|40937.2|40917.2|40932.2|40912.2|40937.2|40917.2|40932.2|40912.2|21
1734706920000|2024-12-20 15:02:00|40934|40914|40939.7|40919.7|40944.7|40924.7|40934|40914|9
1734706930000|2024-12-20 15:02:10|40937.2|40917.2|40942.2|40922.2|40944.7|40924.7|40937.2|40917.2|6
1734706940000|2024-12-20 15:02:20|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|1
1734706950000|2024-12-20 15:02:30|40941.5|40921.5|40947.2|40927.2|40947.2|40927.2|40941.5|40921.5|6
1734706960000|2024-12-20 15:02:40|40949.7|40929.7|40954.7|40934.7|40954.7|40934.7|40947.2|40927.2|10
1734706970000|2024-12-20 15:02:50|40952.8|40932.8|40952.2|40932.2|40952.8|40932.8|40949.7|40929.7|5
1734706980000|2024-12-20 15:03:00|40954.7|40934.7|40959.7|40939.7|40962.2|40942.2|40954.7|40934.7|17
1734706990000|2024-12-20 15:03:10|40957.2|40937.2|40959.7|40939.7|40959.7|40939.7|40952.8|40932.8|8
1734707000000|2024-12-20 15:03:20|40962.2|40942.2|40962.2|40942.2|40967.2|40947.2|40962.2|40942.2|6
1734707010000|2024-12-20 15:03:30|40964.7|40944.7|40967.2|40947.2|40967.2|40947.2|40962.8|40942.8|4
1734707020000|2024-12-20 15:03:40|40964|40944|40962.2|40942.2|40964|40944|40957.2|40937.2|3
1734707030000|2024-12-20 15:03:50|40964.7|40944.7|40969.7|40949.7|40969.7|40949.7|40964.7|40944.7|10
1734707040000|2024-12-20 15:04:00|40967.2|40947.2|40967.2|40947.2|40967.2|40947.2|40967.2|40947.2|7
1734707050000|2024-12-20 15:04:10|40965.3|40945.3|40967.2|40947.2|40967.2|40947.2|40964.7|40944.7|7
1734707060000|2024-12-20 15:04:20|40969|40949|40979.7|40959.7|40979.7|40959.7|40969|40949|8
1734707070000|2024-12-20 15:04:30|||||||||1
1734707080000|2024-12-20 15:04:40|40977.2|40957.2|40982.2|40962.2|40982.2|40962.2|40977.2|40957.2|7
1734707090000|2024-12-20 15:04:50|40984|40964|40999.7|40979.7|40999.7|40979.7|40984|40964|27
1734707100000|2024-12-20 15:05:00|40999|40979|40999.7|40979.7|40999.7|40979.7|40996.5|40976.5|14
1734707110000|2024-12-20 15:05:10|40997.8|40977.8|41005.3|40985.3|41005.3|40985.3|40997.2|40977.2|11
1734707120000|2024-12-20 15:05:20|41007.2|40987.2|41012.2|40992.2|41014.7|40994.7|41007.2|40987.2|25
1734707130000|2024-12-20 15:05:30|41014.7|40994.7|41029.7|41009.7|41029.7|41009.7|41014.7|40994.7|19
1734707140000|2024-12-20 15:05:40|41027.8|41007.8|41037.2|41017.2|41037.2|41017.2|41027.2|41007.2|11
1734707150000|2024-12-20 15:05:50|41034.7|41014.7|41032.2|41012.2|41034.7|41014.7|41030.3|41010.3|21
1734707160000|2024-12-20 15:06:00|41030.3|41010.3|41047.2|41027.2|41055.3|41035.3|41019.7|40999.7|122
1734707170000|2024-12-20 15:06:10|41049|41029|41039.7|41019.7|41049|41029|41039.7|41019.7|30
1734707180000|2024-12-20 15:06:20|41039|41019|41022.2|41002.2|41039|41019|41022.2|41002.2|22
1734707190000|2024-12-20 15:06:30|41024.7|41004.7|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|14
1734707200000|2024-12-20 15:06:40|41029|41009|41039.7|41019.7|41039.7|41019.7|41027.2|41007.2|37
1734707210000|2024-12-20 15:06:50|41041.5|41021.5|41052.2|41032.2|41052.2|41032.2|41041.5|41021.5|17
1734707220000|2024-12-20 15:07:00|41049.7|41029.7|41037.2|41017.2|41052.2|41032.2|41036.5|41016.5|34
1734707230000|2024-12-20 15:07:10|41034.7|41014.7|41029.7|41009.7|41039.7|41019.7|41029|41009|40
1734707240000|2024-12-20 15:07:20|41032.2|41012.2|41027.2|41007.2|41032.2|41012.2|41024.7|41004.7|3
1734707250000|2024-12-20 15:07:30|41024.7|41004.7|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|9
1734707260000|2024-12-20 15:07:40|41024.7|41004.7|41032.2|41012.2|41034.7|41014.7|41024.7|41004.7|7
1734707270000|2024-12-20 15:07:50|41027.2|41007.2|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|11
1734707280000|2024-12-20 15:08:00|41024.7|41004.7|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|9
1734707290000|2024-12-20 15:08:10|41029|41009|41027.2|41007.2|41032.2|41012.2|41027.2|41007.2|3
1734707300000|2024-12-20 15:08:20|41025.3|41005.3|41019.7|40999.7|41025.3|41005.3|41017.2|40997.2|1
1734707310000|2024-12-20 15:08:30|41022.2|41002.2|41024.7|41004.7|41024.7|41004.7|41017.2|40997.2|12
1734707320000|2024-12-20 15:08:40|41022.2|41002.2|41029|41009|41029|41009|41022.2|41002.2|6
1734707330000|2024-12-20 15:08:50|41031.5|41011.5|41037.2|41017.2|41039|41019|41029|41009|2
1734707340000|2024-12-20 15:09:00|41039|41019|41044.7|41024.7|41044.7|41024.7|41036.5|41016.5|7
1734707350000|2024-12-20 15:09:10|41042.8|41022.8|41044.7|41024.7|41044.7|41024.7|41042.2|41022.2|5
1734707360000|2024-12-20 15:09:20|41044|41024|41037.2|41017.2|41044.7|41024.7|41035.3|41015.3|11
1734707370000|2024-12-20 15:09:30|41034.7|41014.7|41034.7|41014.7|41037.2|41017.2|41034.7|41014.7|3
1734707380000|2024-12-20 15:09:40|41037.2|41017.2|41041.5|41021.5|41041.5|41021.5|41037.2|41017.2|7
1734707390000|2024-12-20 15:09:50|41039|41019|41042.2|41022.2|41045.3|41025.3|41039|41019|5
1734707400000|2024-12-20 15:10:00|41038.5|41018.5|41014.7|40994.7|41038.5|41018.5|41014.7|40994.7|18
1734707410000|2024-12-20 15:10:10|41016.5|40996.5|41017.2|40997.2|41019|40999|41014.7|40994.7|11
1734707420000|2024-12-20 15:10:20|41015.3|40995.3|41012.2|40992.2|41017.2|40997.2|41012.2|40992.2|2
1734707430000|2024-12-20 15:10:30|41015.9|40995.9|41017.2|40997.2|41017.2|40997.2|41014.7|40994.7|3
1734707440000|2024-12-20 15:10:40|41015.3|40995.3|41009.7|40989.7|41015.3|40995.3|41007.2|40987.2|4
1734707450000|2024-12-20 15:10:50|41011.5|40991.5|41019.7|40999.7|41019.7|40999.7|41011.5|40991.5|7
1734707460000|2024-12-20 15:11:00|41017.2|40997.2|41019.7|40999.7|41022.2|41002.2|41014.7|40994.7|4
1734707470000|2024-12-20 15:11:10|41017.8|40997.8|41017.2|40997.2|41022.2|41002.2|41017.2|40997.2|0
1734707480000|2024-12-20 15:11:20|41014.7|40994.7|41007.2|40987.2|41014.7|40994.7|41007.2|40987.2|4
1734707490000|2024-12-20 15:11:30|41005.3|40985.3|41014.7|40994.7|41014.7|40994.7|41004.7|40984.7|15
1734707500000|2024-12-20 15:11:40|41017.2|40997.2|41012.2|40992.2|41017.2|40997.2|41012.2|40992.2|35
1734707510000|2024-12-20 15:11:50|41014.7|40994.7|41017.2|40997.2|41017.2|40997.2|41012.2|40992.2|6
1734707520000|2024-12-20 15:12:00|41013.5|40993.5|41022.2|41002.2|41022.2|41002.2|41010.3|40990.3|27
1734707530000|2024-12-20 15:12:10|41021.5|41001.5|41022.2|41002.2|41022.2|41002.2|41017.2|40997.2|4
1734707540000|2024-12-20 15:12:20|41019.7|40999.7|41019.7|40999.7|41021.5|41001.5|41019.7|40999.7|1
1734707550000|2024-12-20 15:12:30|41021.5|41001.5|41022.2|41002.2|41022.2|41002.2|41019.7|40999.7|6
1734707560000|2024-12-20 15:12:40|41019.7|40999.7|41019.7|40999.7|41022.2|41002.2|41017.2|40997.2|2
1734707570000|2024-12-20 15:12:50|41022.2|41002.2|41019.7|40999.7|41024.7|41004.7|41019.7|40999.7|5
1734707580000|2024-12-20 15:13:00|41017.2|40997.2|41012.2|40992.2|41017.2|40997.2|41012.2|40992.2|10
1734707590000|2024-12-20 15:13:10|41009.7|40989.7|41002.2|40982.2|41009.7|40989.7|41002.2|40982.2|12
1734707600000|2024-12-20 15:13:20|41000.4|40980.4|40999.7|40979.7|41002.2|40982.2|40999.7|40979.7|0
1734707610000|2024-12-20 15:13:30|40997.2|40977.2|40989.7|40969.7|40997.2|40977.2|40989.7|40969.7|12
1734707620000|2024-12-20 15:13:40|40989|40969|40991.5|40971.5|40991.5|40971.5|40984|40964|13
1734707630000|2024-12-20 15:13:50|40994|40974|40996.5|40976.5|40997.2|40977.2|40992.2|40972.2|7
1734707640000|2024-12-20 15:14:00|40997.2|40977.2|40997.2|40977.2|40997.2|40977.2|40992.2|40972.2|14
1734707650000|2024-12-20 15:14:10|40995.4|40975.4|40992.2|40972.2|40995.4|40975.4|40989.7|40969.7|6
1734707660000|2024-12-20 15:14:20|40989.7|40969.7|40987.2|40967.2|40992.2|40972.2|40987.2|40967.2|3
1734707670000|2024-12-20 15:14:30|40992.2|40972.2|40997.2|40977.2|40997.2|40977.2|40989.7|40969.7|1
1734707680000|2024-12-20 15:14:40|40994.7|40974.7|40992.2|40972.2|40994.7|40974.7|40992.2|40972.2|9
1734707690000|2024-12-20 15:14:50|40992.9|40972.9|40987.2|40967.2|40994.7|40974.7|40987.2|40967.2|7
1734707700000|2024-12-20 15:15:00|40982.2|40962.2|40982.2|40962.2|40982.2|40962.2|40979.7|40959.7|6
1734707710000|2024-12-20 15:15:10|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40974.7|40954.7|8
1734707720000|2024-12-20 15:15:20|40974.7|40954.7|40980.4|40960.4|40980.4|40960.4|40974.7|40954.7|7
1734707730000|2024-12-20 15:15:30|40982.2|40962.2|40999.7|40979.7|40999.7|40979.7|40982.2|40962.2|7
1734707740000|2024-12-20 15:15:40|40997.9|40977.9|40997.2|40977.2|40999.7|40979.7|40994.7|40974.7|5
1734707750000|2024-12-20 15:15:50|40999.7|40979.7|40997.2|40977.2|40999.7|40979.7|40997.2|40977.2|5
1734707760000|2024-12-20 15:16:00|41002.2|40982.2|41012.2|40992.2|41014.7|40994.7|41000.4|40980.4|13
1734707770000|2024-12-20 15:16:10|41014.7|40994.7|41022.2|41002.2|41022.2|41002.2|41012.2|40992.2|10
1734707780000|2024-12-20 15:16:20|41019.7|40999.7|41026.5|41006.5|41026.5|41006.5|41019.7|40999.7|0
1734707790000|2024-12-20 15:16:30|41029|41009|41024.7|41004.7|41032.2|41012.2|41024.7|41004.7|3
1734707800000|2024-12-20 15:16:40|41022.2|41002.2|41027.2|41007.2|41027.2|41007.2|41022.2|41002.2|8
1734707810000|2024-12-20 15:16:50|41022.9|41002.9|41019.7|40999.7|41022.9|41002.9|41019.7|40999.7|5
1734707820000|2024-12-20 15:17:00|41017.2|40997.2|41012.2|40992.2|41017.2|40997.2|41004.7|40984.7|4
1734707830000|2024-12-20 15:17:10|41014.7|40994.7|41009.7|40989.7|41014.7|40994.7|41009.7|40989.7|5
1734707840000|2024-12-20 15:17:20|41011.5|40991.5|41014|40994|41014.7|40994.7|41011.5|40991.5|5
1734707850000|2024-12-20 15:17:30|41014.7|40994.7|41005.4|40985.4|41014.7|40994.7|41002.2|40982.2|4
1734707860000|2024-12-20 15:17:40|41007.2|40987.2|41007.2|40987.2|41007.2|40987.2|41004.7|40984.7|5
1734707870000|2024-12-20 15:17:50|||||||||2
1734707880000|2024-12-20 15:18:00|41012.2|40992.2|41024.7|41004.7|41024.7|41004.7|41012.2|40992.2|12
1734707890000|2024-12-20 15:18:10|41025.4|41005.4|41034.1|41014.1|41036.6|41016.6|41025.4|41005.4|13
1734707900000|2024-12-20 15:18:20|41034.7|41014.7|41037.2|41017.2|41037.2|41017.2|41029.7|41009.7|6
1734707910000|2024-12-20 15:18:30|41034.7|41014.7|41024.7|41004.7|41034.7|41014.7|41024.7|41004.7|5
1734707920000|2024-12-20 15:18:40|41027.2|41007.2|41039.1|41019.1|41039.1|41019.1|41027.2|41007.2|8
1734707930000|2024-12-20 15:18:50|41036.6|41016.6|41042.2|41022.2|41042.2|41022.2|41036.6|41016.6|7
1734707940000|2024-12-20 15:19:00|41044.1|41024.1|41063.4|41043.4|41063.4|41043.4|41044.1|41024.1|10
1734707950000|2024-12-20 15:19:10|41061.6|41041.6|41044.7|41024.7|41063.4|41043.4|41044.7|41024.7|18
1734707960000|2024-12-20 15:19:20|41042.2|41022.2|41035.9|41015.9|41044.7|41024.7|41035.9|41015.9|2
1734707970000|2024-12-20 15:19:30|41036.6|41016.6|41032.2|41012.2|41036.6|41016.6|41032.2|41012.2|11
1734707980000|2024-12-20 15:19:40|41034.7|41014.7|41037.2|41017.2|41037.2|41017.2|41032.2|41012.2|7
1734707990000|2024-12-20 15:19:50|41034.7|41014.7|41032.2|41012.2|41037.2|41017.2|41030.4|41010.4|13
1734708000000|2024-12-20 15:20:00|41034.7|41014.7|41034.1|41014.1|41037.2|41017.2|41032.2|41012.2|1
1734708010000|2024-12-20 15:20:10|41034.7|41014.7|41034.7|41014.7|41037.2|41017.2|41034.7|41014.7|1
1734708020000|2024-12-20 15:20:20|41037.2|41017.2|41037.2|41017.2|41041.6|41021.6|41037.2|41017.2|12
1734708030000|2024-12-20 15:20:30|41036.6|41016.6|41029.7|41009.7|41036.6|41016.6|41029.7|41009.7|9
1734708040000|2024-12-20 15:20:40|41027.2|41007.2|41026.6|41006.6|41027.2|41007.2|41024.7|41004.7|6
1734708050000|2024-12-20 15:20:50|41025.4|41005.4|41027.2|41007.2|41027.2|41007.2|41024.7|41004.7|0
1734708060000|2024-12-20 15:21:00|41026.6|41006.6|41010.4|40990.4|41026.6|41006.6|41010.4|40990.4|2
1734708070000|2024-12-20 15:21:10|41012.2|40992.2|41011.6|40991.6|41014.7|40994.7|41007.2|40987.2|12
1734708080000|2024-12-20 15:21:20|41012.2|40992.2|41012.2|40992.2|41012.2|40992.2|41007.2|40987.2|5
1734708090000|2024-12-20 15:21:30|41010.4|40990.4|41006.7|40986.7|41013.5|40993.5|41006.7|40986.7|169
1734708100000|2024-12-20 15:21:40|41006|40986|41011.7|40991.7|41013.5|40993.5|41004.2|40984.2|7
1734708110000|2024-12-20 15:21:50|41013.5|40993.5|41013.5|40993.5|41016|40996|41011.7|40991.7|2
1734708120000|2024-12-20 15:22:00|41011.7|40991.7|41013.5|40993.5|41013.5|40993.5|41009.8|40989.8|16
1734708130000|2024-12-20 15:22:10|41016|40996|41018.5|40998.5|41021|41001|41016|40996|9
1734708140000|2024-12-20 15:22:20|41016.7|40996.7|41014.2|40994.2|41018.5|40998.5|41014.2|40994.2|9
1734708150000|2024-12-20 15:22:30|41012.3|40992.3|41011|40991|41014.2|40994.2|41011|40991|4
1734708160000|2024-12-20 15:22:40|41009.2|40989.2|41000.4|40980.4|41011|40991|40998.5|40978.5|6
1734708170000|2024-12-20 15:22:50|41003.5|40983.5|41006|40986|41006|40986|41001|40981|5
1734708180000|2024-12-20 15:23:00|41007.9|40987.9|41006|40986|41008.5|40988.5|41006|40986|5
1734708190000|2024-12-20 15:23:10|41008.5|40988.5|41006|40986|41011|40991|41006|40986|14
1734708200000|2024-12-20 15:23:20|41007.9|40987.9|41006|40986|41008.5|40988.5|41004.2|40984.2|0
1734708210000|2024-12-20 15:23:30|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|41001|40981|3
1734708220000|2024-12-20 15:23:40|41001|40981|41001|40981|41003.5|40983.5|41001|40981|7
1734708230000|2024-12-20 15:23:50|40999.2|40979.2|41000.4|40980.4|41000.4|40980.4|40998.5|40978.5|2
1734708240000|2024-12-20 15:24:00|41001|40981|41001|40981|41001.7|40981.7|40998.5|40978.5|19
1734708250000|2024-12-20 15:24:10|41003.5|40983.5|41003.5|40983.5|41003.5|40983.5|40999.2|40979.2|6
1734708260000|2024-12-20 15:24:20|41006|40986|41016|40996|41016|40996|41003.5|40983.5|9
1734708270000|2024-12-20 15:24:30|41014.2|40994.2|41013.5|40993.5|41016|40996|41013.5|40993.5|4
1734708280000|2024-12-20 15:24:40|41011|40991|41011|40991|41013.5|40993.5|41009.2|40989.2|8
1734708290000|2024-12-20 15:24:50|41008.5|40988.5|41003.5|40983.5|41008.5|40988.5|41003.5|40983.5|10
1734708300000|2024-12-20 15:25:00|41001|40981|41002.9|40982.9|41003.5|40983.5|40993.5|40973.5|32
1734708310000|2024-12-20 15:25:10|41004.7|40984.7|40998.5|40978.5|41004.7|40984.7|40993.5|40973.5|13
1734708320000|2024-12-20 15:25:20|40996|40976|41002.9|40982.9|41005.4|40985.4|40994.2|40974.2|8
1734708330000|2024-12-20 15:25:30|41005.4|40985.4|41008.5|40988.5|41008.5|40988.5|41005.4|40985.4|11
1734708340000|2024-12-20 15:25:40|41011.7|40991.7|41027.9|41007.9|41028.5|41008.5|41011.7|40991.7|17
1734708350000|2024-12-20 15:25:50|41028.5|41008.5|41030.4|41010.4|41030.4|41010.4|41023.5|41003.5|33
1734708360000|2024-12-20 15:26:00|41028.5|41008.5|41026|41006|41028.5|41008.5|41023.5|41003.5|22
1734708370000|2024-12-20 15:26:10|41023.5|41003.5|41029.2|41009.2|41029.2|41009.2|41023.5|41003.5|31
1734708380000|2024-12-20 15:26:20|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|41031.7|41011.7|5
1734708390000|2024-12-20 15:26:30|41033.5|41013.5|41030.4|41010.4|41033.5|41013.5|41028.5|41008.5|4
1734708400000|2024-12-20 15:26:40|41032.2|41012.2|41028.5|41008.5|41032.2|41012.2|41028.5|41008.5|3
1734708410000|2024-12-20 15:26:50|||||||||2
1734708420000|2024-12-20 15:27:00|41026|41006|41025.4|41005.4|41026|41006|41023.5|41003.5|19
1734708430000|2024-12-20 15:27:10|41023.5|41003.5|41028.5|41008.5|41028.5|41008.5|41023.5|41003.5|4
1734708440000|2024-12-20 15:27:20|41026.7|41006.7|41023.5|41003.5|41026.7|41006.7|41023.5|41003.5|15
1734708450000|2024-12-20 15:27:30|41027.9|41007.9|41023.5|41003.5|41027.9|41007.9|41023.5|41003.5|6
1734708460000|2024-12-20 15:27:40|41027.2|41007.2|41023.5|41003.5|41028.5|41008.5|41023.5|41003.5|15
1734708480000|2024-12-20 15:28:00|41025.4|41005.4|41028.5|41008.5|41028.5|41008.5|41023.5|41003.5|18
1734708490000|2024-12-20 15:28:10|||||||||3
1734708500000|2024-12-20 15:28:20|41023.5|41003.5|41023.5|41003.5|41028.5|41008.5|41023.5|41003.5|6
1734708510000|2024-12-20 15:28:30|||||||||3
1734708520000|2024-12-20 15:28:40|||||||||4
1734708530000|2024-12-20 15:28:50|41025.4|41005.4|41023.5|41003.5|41026|41006|41023.5|41003.5|5
1734708540000|2024-12-20 15:29:00|41016.7|40996.7|41003.5|40983.5|41016.7|40996.7|41001|40981|19
1734708550000|2024-12-20 15:29:10|41005.4|40985.4|41003.5|40983.5|41006|40986|41001|40981|5
1734708560000|2024-12-20 15:29:20|41001|40981|41003.5|40983.5|41003.5|40983.5|40998.5|40978.5|8
1734708570000|2024-12-20 15:29:30|41001|40981|40996|40976|41001|40981|40996|40976|13
1734708580000|2024-12-20 15:29:40|40994.2|40974.2|40993.5|40973.5|40994.2|40974.2|40993.5|40973.5|18
1734708590000|2024-12-20 15:29:50|||||||||10
1734708600000|2024-12-20 15:30:00|40996|40976|40998.5|40978.5|41003.5|40983.5|40996|40976|19
1734708610000|2024-12-20 15:30:10|40998.6|40978.6|40999.9|40979.9|41003.6|40983.6|40998.6|40978.6|9
1734708620000|2024-12-20 15:30:20|41001.1|40981.1|41008.6|40988.6|41008.6|40988.6|40999.2|40979.2|10
1734708630000|2024-12-20 15:30:30|41012.2|40992.2|41023.6|41003.6|41023.6|41003.6|41012.2|40992.2|8
1734708650000|2024-12-20 15:30:50|41027.9|41007.9|41027.9|41007.9|41029.7|41009.7|41027.9|41007.9|12
1734708660000|2024-12-20 15:31:00|41025.4|41005.4|41028.6|41008.6|41028.6|41008.6|41021.1|41001.1|17
1734708670000|2024-12-20 15:31:10|41027.9|41007.9|41023.6|41003.6|41028.6|41008.6|41023.6|41003.6|5
1734708680000|2024-12-20 15:31:20|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|8
1734708690000|2024-12-20 15:31:30|41021.1|41001.1|41023.6|41003.6|41023.6|41003.6|41018.6|40998.6|5
1734708700000|2024-12-20 15:31:40|41025.4|41005.4|41028.6|41008.6|41028.6|41008.6|41023.6|41003.6|13
1734708710000|2024-12-20 15:31:50|41032.2|41012.2|41061.1|41041.1|41061.1|41041.1|41032.2|41012.2|31
1734708720000|2024-12-20 15:32:00|41059.2|41039.2|41048.6|41028.6|41059.2|41039.2|41045.4|41025.4|15
1734708730000|2024-12-20 15:32:10|41046.7|41026.7|41053.6|41033.6|41053.6|41033.6|41046.1|41026.1|7
1734708740000|2024-12-20 15:32:20|41058.6|41038.6|41070.4|41050.4|41070.4|41050.4|41058.6|41038.6|20
1734708750000|2024-12-20 15:32:30|41073.6|41053.6|41073.6|41053.6|41076.1|41056.1|41073.6|41053.6|15
1734708760000|2024-12-20 15:32:40|41071.1|41051.1|41069.2|41049.2|41071.1|41051.1|41068.6|41048.6|1
1734708770000|2024-12-20 15:32:50|41068.6|41048.6|41066.1|41046.1|41071.1|41051.1|41066.1|41046.1|11
1734708780000|2024-12-20 15:33:00|41063.6|41043.6|41049.2|41029.2|41063.6|41043.6|41049.2|41029.2|17
1734708790000|2024-12-20 15:33:10|41048.6|41028.6|41058.6|41038.6|41061.1|41041.1|41048.6|41028.6|17
1734708800000|2024-12-20 15:33:20|41062.2|41042.2|41063.6|41043.6|41063.6|41043.6|41062.2|41042.2|21
1734708810000|2024-12-20 15:33:30|41061.1|41041.1|41056.1|41036.1|41061.1|41041.1|41053.6|41033.6|7
1734708820000|2024-12-20 15:33:40|41051.1|41031.1|41033.6|41013.6|41051.1|41031.1|41033.6|41013.6|31
1734708830000|2024-12-20 15:33:50|41031.7|41011.7|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|3
1734708840000|2024-12-20 15:34:00|41033.6|41013.6|41028.6|41008.6|41033.6|41013.6|41028.6|41008.6|2
1734708850000|2024-12-20 15:34:10|41033.6|41013.6|41036.1|41016.1|41038.6|41018.6|41033.6|41013.6|15
1734708860000|2024-12-20 15:34:20|41036.7|41016.7|41045.4|41025.4|41046.1|41026.1|41036.7|41016.7|4
1734708870000|2024-12-20 15:34:30|41043.6|41023.6|41041.1|41021.1|41046.1|41026.1|41041.1|41021.1|2
1734708880000|2024-12-20 15:34:40|41038.6|41018.6|41041.1|41021.1|41043.6|41023.6|41036.1|41016.1|2
1734708890000|2024-12-20 15:34:50|41038.6|41018.6|41036.1|41016.1|41041.1|41021.1|41036.1|41016.1|9
1734708900000|2024-12-20 15:35:00|41038.6|41018.6|41046.1|41026.1|41046.1|41026.1|41036.1|41016.1|10
1734708910000|2024-12-20 15:35:10|41048.6|41028.6|41056.1|41036.1|41056.1|41036.1|41048.6|41028.6|3
1734708920000|2024-12-20 15:35:20|41054.2|41034.2|41051.1|41031.1|41054.2|41034.2|41051.1|41031.1|5
1734708930000|2024-12-20 15:35:30|41052.9|41032.9|41048.6|41028.6|41053.6|41033.6|41048.6|41028.6|4
1734708940000|2024-12-20 15:35:40|41046.7|41026.7|41046.1|41026.1|41046.7|41026.7|41046.1|41026.1|1
1734708950000|2024-12-20 15:35:50|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|9
1734708960000|2024-12-20 15:36:00|41053.6|41033.6|41058.6|41038.6|41060.4|41040.4|41053.6|41033.6|8
1734708970000|2024-12-20 15:36:10|41059.2|41039.2|41063.6|41043.6|41063.6|41043.6|41058.6|41038.6|0
1734708980000|2024-12-20 15:36:20|41066.1|41046.1|41061.1|41041.1|41066.1|41046.1|41061.1|41041.1|10
1734708990000|2024-12-20 15:36:30|41062.9|41042.9|41061.1|41041.1|41063.6|41043.6|41059.2|41039.2|5
1734709000000|2024-12-20 15:36:40|41063.6|41043.6|41058.6|41038.6|41063.6|41043.6|41058.6|41038.6|3
1734709010000|2024-12-20 15:36:50|41059.2|41039.2|41068.6|41048.6|41068.6|41048.6|41059.2|41039.2|6
1734709020000|2024-12-20 15:37:00|41072.9|41052.9|41068.6|41048.6|41075.4|41055.4|41068.6|41048.6|8
1734709030000|2024-12-20 15:37:10|41070.4|41050.4|41068.6|41048.6|41071.1|41051.1|41068.6|41048.6|4
1734709040000|2024-12-20 15:37:20|41070.4|41050.4|41068.6|41048.6|41071.1|41051.1|41068.6|41048.6|3
1734709050000|2024-12-20 15:37:30|41072.3|41052.3|41068.6|41048.6|41076.1|41056.1|41068.6|41048.6|50
1734709060000|2024-12-20 15:37:40|41069.2|41049.2|41066.1|41046.1|41071.1|41051.1|41066.1|41046.1|6
1734709070000|2024-12-20 15:37:50|41067.9|41047.9|41063.6|41043.6|41068.6|41048.6|41063.6|41043.6|2
1734709080000|2024-12-20 15:38:00|41061.1|41041.1|41053.6|41033.6|41061.1|41041.1|41051.1|41031.1|8
1734709090000|2024-12-20 15:38:10|41051.1|41031.1|41055.4|41035.4|41055.4|41035.4|41049.2|41029.2|4
1734709100000|2024-12-20 15:38:20|41053.6|41033.6|41048.6|41028.6|41053.6|41033.6|41048.6|41028.6|1
1734709110000|2024-12-20 15:38:30|41046.7|41026.7|41043.6|41023.6|41048.6|41028.6|41043.6|41023.6|8
1734709120000|2024-12-20 15:38:40|41044.2|41024.2|41043.6|41023.6|41051.1|41031.1|41039.2|41019.2|86
1734709130000|2024-12-20 15:38:50|41041.7|41021.7|41051.1|41031.1|41051.1|41031.1|41041.7|41021.7|16
1734709140000|2024-12-20 15:39:00|41052.9|41032.9|41053.6|41033.6|41053.6|41033.6|41052.9|41032.9|2
1734709150000|2024-12-20 15:39:10|41051.7|41031.7|41051.1|41031.1|41051.7|41031.7|41048.6|41028.6|5
1734709160000|2024-12-20 15:39:20|41046.1|41026.1|41041.1|41021.1|41048.6|41028.6|41041.1|41021.1|17
1734709170000|2024-12-20 15:39:30|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|6
1734709180000|2024-12-20 15:39:40|||||||||1
1734709190000|2024-12-20 15:39:50|41043.6|41023.6|41046.1|41026.1|41046.1|41026.1|41041.1|41021.1|13
1734709200000|2024-12-20 15:40:00|41044.2|41024.2|41048.6|41028.6|41048.6|41028.6|41042.9|41022.9|9
1734709210000|2024-12-20 15:40:10|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|2
1734709220000|2024-12-20 15:40:20|41047.9|41027.9|41048.6|41028.6|41053.6|41033.6|41047.9|41027.9|11
1734709230000|2024-12-20 15:40:30|41046.1|41026.1|41036.1|41016.1|41046.1|41026.1|41033.6|41013.6|6
1734709240000|2024-12-20 15:40:40|41035.4|41015.4|41038.6|41018.6|41041.1|41021.1|41033.6|41013.6|2
1734709250000|2024-12-20 15:40:50|41036.7|41016.7|41036.1|41016.1|41036.7|41016.7|41036.1|41016.1|0
1734709260000|2024-12-20 15:41:00|41033.6|41013.6|41028.6|41008.6|41033.6|41013.6|41028.6|41008.6|15
1734709270000|2024-12-20 15:41:10|41023.6|41003.6|41019.2|40999.2|41023.6|41003.6|41018.6|40998.6|8
1734709280000|2024-12-20 15:41:20|41018.6|40998.6|41018.6|40998.6|41021.1|41001.1|41016.7|40996.7|5
1734709290000|2024-12-20 15:41:30|41016.7|40996.7|41023.6|41003.6|41023.6|41003.6|41016.1|40996.1|1
1734709300000|2024-12-20 15:41:40|41021.7|41001.7|41023.6|41003.6|41023.6|41003.6|41018.6|40998.6|1
1734709310000|2024-12-20 15:41:50|41021.1|41001.1|41021.1|41001.1|41023.6|41003.6|41021.1|41001.1|0
1734709320000|2024-12-20 15:42:00|41019.2|40999.2|41018.6|40998.6|41023.6|41003.6|41018.6|40998.6|3
1734709330000|2024-12-20 15:42:10|41020.4|41000.4|41023.6|41003.6|41028.6|41008.6|41020.4|41000.4|10
1734709340000|2024-12-20 15:42:20|41027.3|41007.3|41037.9|41017.9|41038.6|41018.6|41027.3|41007.3|95
1734709350000|2024-12-20 15:42:30|41038.6|41018.6|41031.7|41011.7|41041.1|41021.1|41031.7|41011.7|15
1734709360000|2024-12-20 15:42:40|41033.6|41013.6|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|5
1734709370000|2024-12-20 15:42:50|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|1
1734709380000|2024-12-20 15:43:00|41031.1|41011.1|41033.6|41013.6|41033.6|41013.6|41028.6|41008.6|3
1734709390000|2024-12-20 15:43:10|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41033.6|41013.6|8
1734709400000|2024-12-20 15:43:20|41033.6|41013.6|41038.6|41018.6|41038.6|41018.6|41033.6|41013.6|5
1734709410000|2024-12-20 15:43:30|41036.1|41016.1|41033.6|41013.6|41036.1|41016.1|41033.6|41013.6|4
1734709420000|2024-12-20 15:43:40|41031.1|41011.1|41036.1|41016.1|41036.1|41016.1|41031.1|41011.1|3
1734709430000|2024-12-20 15:43:50|||||||||1
1734709440000|2024-12-20 15:44:00|41034.2|41014.2|41040.4|41020.4|41040.4|41020.4|41033.6|41013.6|13
1734709450000|2024-12-20 15:44:10|41042.9|41022.9|41051.1|41031.1|41051.1|41031.1|41042.9|41022.9|3
1734709460000|2024-12-20 15:44:20|41053.6|41033.6|41059.2|41039.2|41059.2|41039.2|41053.6|41033.6|17
1734709470000|2024-12-20 15:44:30|41058.6|41038.6|41058.6|41038.6|41061.1|41041.1|41058.6|41038.6|6
1734709480000|2024-12-20 15:44:40|41061.1|41041.1|41058.6|41038.6|41061.1|41041.1|41058.6|41038.6|0
1734709490000|2024-12-20 15:44:50|41060.4|41040.4|41058.6|41038.6|41061.1|41041.1|41058.6|41038.6|6
1734709500000|2024-12-20 15:45:00|41061.1|41041.1|41053.6|41033.6|41062.9|41042.9|41051.1|41031.1|8
1734709510000|2024-12-20 15:45:10|41051.7|41031.7|41048.6|41028.6|41051.7|41031.7|41048.6|41028.6|5
1734709520000|2024-12-20 15:45:20|41046.7|41026.7|41046.1|41026.1|41048.6|41028.6|41046.1|41026.1|4
1734709530000|2024-12-20 15:45:30|41048.6|41028.6|41046.1|41026.1|41056.1|41036.1|41046.1|41026.1|5
1734709540000|2024-12-20 15:45:40|41048.6|41028.6|41048.6|41028.6|41051.1|41031.1|41048.6|41028.6|1
1734709550000|2024-12-20 15:45:50|41051.7|41031.7|41048.6|41028.6|41051.7|41031.7|41048.6|41028.6|3
1734709560000|2024-12-20 15:46:00|41050.4|41030.4|41053.6|41033.6|41056.1|41036.1|41050.4|41030.4|2
1734709570000|2024-12-20 15:46:10|41056.1|41036.1|41058.6|41038.6|41058.6|41038.6|41056.1|41036.1|8
1734709580000|2024-12-20 15:46:20|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|5
1734709590000|2024-12-20 15:46:30|41061.1|41041.1|41058.6|41038.6|41061.1|41041.1|41058.6|41038.6|4
1734709600000|2024-12-20 15:46:40|41056.1|41036.1|41051.7|41031.7|41056.1|41036.1|41049.2|41029.2|2
1734709610000|2024-12-20 15:46:50|41049.9|41029.9|41049.2|41029.2|41053.6|41033.6|41049.2|41029.2|0
1734709620000|2024-12-20 15:47:00|41051.1|41031.1|41043.6|41023.6|41051.1|41031.1|41043.6|41023.6|2
1734709630000|2024-12-20 15:47:10|41045.4|41025.4|41038.6|41018.6|41048.6|41028.6|41038.6|41018.6|3
1734709640000|2024-12-20 15:47:20|41035.4|41015.4|41031.1|41011.1|41037.9|41017.9|41031.1|41011.1|4
1734709650000|2024-12-20 15:47:30|41032.9|41012.9|41031.1|41011.1|41033.6|41013.6|41029.3|41009.3|3
1734709660000|2024-12-20 15:47:40|41032.9|41012.9|41040.4|41020.4|41040.4|41020.4|41031.1|41011.1|6
1734709670000|2024-12-20 15:47:50|41038.6|41018.6|41041.1|41021.1|41041.1|41021.1|41038.6|41018.6|1
1734709680000|2024-12-20 15:48:00|41039.3|41019.3|41038.6|41018.6|41043.6|41023.6|41036.1|41016.1|2
1734709690000|2024-12-20 15:48:10|41036.8|41016.8|41036.1|41016.1|41038.6|41018.6|41033.6|41013.6|2
1734709700000|2024-12-20 15:48:20|41038.6|41018.6|41036.1|41016.1|41038.6|41018.6|41036.1|41016.1|11
1734709710000|2024-12-20 15:48:30|41038.6|41018.6|41036.1|41016.1|41038.6|41018.6|41033.6|41013.6|1
1734709720000|2024-12-20 15:48:40|41038.6|41018.6|41033.6|41013.6|41038.6|41018.6|41033.6|41013.6|0
1734709730000|2024-12-20 15:48:50|41035.4|41015.4|41038.6|41018.6|41038.6|41018.6|41035.4|41015.4|2
1734709740000|2024-12-20 15:49:00|41036.1|41016.1|41033.6|41013.6|41038.6|41018.6|41033.6|41013.6|2
1734709750000|2024-12-20 15:49:10|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41033.6|41013.6|2
1734709760000|2024-12-20 15:49:20|41034.3|41014.3|41038.6|41018.6|41038.6|41018.6|41033.6|41013.6|2
1734709770000|2024-12-20 15:49:30|41036.8|41016.8|41036.8|41016.8|41038.6|41018.6|41033.6|41013.6|7
1734709780000|2024-12-20 15:49:40|41036.1|41016.1|41041.1|41021.1|41041.1|41021.1|41036.1|41016.1|1
1734709790000|2024-12-20 15:49:50|41038.6|41018.6|41036.1|41016.1|41041.1|41021.1|41033.6|41013.6|15
1734709800000|2024-12-20 15:50:00|41037.9|41017.9|41033.6|41013.6|41038.6|41018.6|41033.6|41013.6|0
1734709810000|2024-12-20 15:50:10|41031.1|41011.1|41026.1|41006.1|41031.1|41011.1|41026.1|41006.1|5
1734709820000|2024-12-20 15:50:20|41025.4|41005.4|41031.1|41011.1|41031.1|41011.1|41024.3|41004.3|10
1734709830000|2024-12-20 15:50:30|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|0
1734709840000|2024-12-20 15:50:40|41031.1|41011.1|41024.3|41004.3|41031.1|41011.1|41024.3|41004.3|3
1734709850000|2024-12-20 15:50:50|41021.8|41001.8|41024.3|41004.3|41024.3|41004.3|41021.8|41001.8|0
1734709860000|2024-12-20 15:51:00|||||||||1
1734709880000|2024-12-20 15:51:20|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|41023.6|41003.6|9
1734709890000|2024-12-20 15:51:30|41027.9|41007.9|41028.6|41008.6|41028.6|41008.6|41027.9|41007.9|5
1734709900000|2024-12-20 15:51:40|||||||||3
1734709920000|2024-12-20 15:52:00|41032.3|41012.3|41026.1|41006.1|41033.6|41013.6|41026.1|41006.1|4
1734709930000|2024-12-20 15:52:10|41027.9|41007.9|41028.6|41008.6|41028.6|41008.6|41026.1|41006.1|1
1734709940000|2024-12-20 15:52:20|||||||||1
1734709950000|2024-12-20 15:52:30|||||||||1
1734709960000|2024-12-20 15:52:40|41026.8|41006.8|41023.6|41003.6|41026.8|41006.8|41023.6|41003.6|3
1734709970000|2024-12-20 15:52:50|41024.3|41004.3|41023.6|41003.6|41028.6|41008.6|41023.6|41003.6|6
1734709980000|2024-12-20 15:53:00|41021.8|41001.8|41013.6|40993.6|41021.8|41001.8|41013.6|40993.6|15
1734709990000|2024-12-20 15:53:10|41015.5|40995.5|41013.6|40993.6|41018|40998|41013.6|40993.6|7
1734710000000|2024-12-20 15:53:20|41016.1|40996.1|41013.6|40993.6|41018|40998|41011.1|40991.1|1
1734710010000|2024-12-20 15:53:30|41011.8|40991.8|41013.6|40993.6|41016.1|40996.1|41011.1|40991.1|2
1734710020000|2024-12-20 15:53:40|41011.1|40991.1|41013.6|40993.6|41013.6|40993.6|41011.1|40991.1|5
1734710030000|2024-12-20 15:53:50|41011.1|40991.1|41018.6|40998.6|41018.6|40998.6|41011.1|40991.1|11
1734710040000|2024-12-20 15:54:00|41020.5|41000.5|41023.6|41003.6|41023.6|41003.6|41018.6|40998.6|4
1734710050000|2024-12-20 15:54:10|41026.1|41006.1|41028|41008|41028|41008|41026.1|41006.1|0
1734710060000|2024-12-20 15:54:20|41028.6|41008.6|41026.1|41006.1|41031.1|41011.1|41023.6|41003.6|2
1734710070000|2024-12-20 15:54:30|41024.3|41004.3|41036.1|41016.1|41038.6|41018.6|41024.3|41004.3|6
1734710080000|2024-12-20 15:54:40|41034.3|41014.3|41028.6|41008.6|41036.1|41016.1|41028.6|41008.6|2
1734710090000|2024-12-20 15:54:50|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|41028.6|41008.6|7
1734710100000|2024-12-20 15:55:00|41028.6|41008.6|41035.5|41015.5|41035.5|41015.5|41028.6|41008.6|7
1734710110000|2024-12-20 15:55:10|41038.6|41018.6|41048.6|41028.6|41048.6|41028.6|41038.6|41018.6|19
1734710120000|2024-12-20 15:55:20|41046.1|41026.1|41043.6|41023.6|41046.1|41026.1|41041.1|41021.1|16
1734710130000|2024-12-20 15:55:30|41041.1|41021.1|41041.1|41021.1|41043.6|41023.6|41041.1|41021.1|8
1734710140000|2024-12-20 15:55:40|41039.3|41019.3|41046.1|41026.1|41046.1|41026.1|41038.6|41018.6|6
1734710150000|2024-12-20 15:55:50|41048|41028|41044.3|41024.3|41048.6|41028.6|41044.3|41024.3|1
1734710160000|2024-12-20 15:56:00|41046.1|41026.1|41048|41028|41048.6|41028.6|41046.1|41026.1|11
1734710170000|2024-12-20 15:56:10|41046.1|41026.1|41057.3|41037.3|41057.3|41037.3|41046.1|41026.1|5
1734710180000|2024-12-20 15:56:20|41059.1|41039.1|41062.3|41042.3|41062.3|41042.3|41057.3|41037.3|19
1734710190000|2024-12-20 15:56:30|41058.6|41038.6|41062.3|41042.3|41064.8|41044.8|41057.3|41037.3|13
1734710200000|2024-12-20 15:56:40|41064.8|41044.8|41072.3|41052.3|41072.3|41052.3|41064.8|41044.8|6
1734710210000|2024-12-20 15:56:50|41074.8|41054.8|41077.3|41057.3|41077.3|41057.3|41072.3|41052.3|3
1734710220000|2024-12-20 15:57:00|41078|41058|41080.5|41060.5|41080.5|41060.5|41078|41058|8
1734710230000|2024-12-20 15:57:10|41079.8|41059.8|41074.8|41054.8|41079.8|41059.8|41074.8|41054.8|6
1734710240000|2024-12-20 15:57:20|41073|41053|41074.8|41054.8|41074.8|41054.8|41072.3|41052.3|3
1734710250000|2024-12-20 15:57:30|41077.3|41057.3|41081.6|41061.6|41081.6|41061.6|41076.6|41056.6|4
1734710260000|2024-12-20 15:57:40|41079.8|41059.8|41082.3|41062.3|41082.3|41062.3|41077.3|41057.3|16
1734710270000|2024-12-20 15:57:50|41084.8|41064.8|41084.8|41064.8|41084.8|41064.8|41084.8|41064.8|5
1734710290000|2024-12-20 15:58:10|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|5
1734710300000|2024-12-20 15:58:20|41086|41066|41084.8|41064.8|41086.6|41066.6|41082.3|41062.3|9
1734710310000|2024-12-20 15:58:30|41082.3|41062.3|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|14
1734710320000|2024-12-20 15:58:40|41076.6|41056.6|41072.3|41052.3|41076.6|41056.6|41067.3|41047.3|14
1734710330000|2024-12-20 15:58:50|41073|41053|41077.3|41057.3|41077.3|41057.3|41072.3|41052.3|7
1734710340000|2024-12-20 15:59:00|41079.2|41059.2|41072.3|41052.3|41079.2|41059.2|41072.3|41052.3|8
1734710350000|2024-12-20 15:59:10|41069.8|41049.8|41070.5|41050.5|41072.3|41052.3|41069.8|41049.8|5
1734710360000|2024-12-20 15:59:20|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|41072.3|41052.3|5
1734710370000|2024-12-20 15:59:30|41074.8|41054.8|41074.8|41054.8|41076.7|41056.7|41074.8|41054.8|1
1734710380000|2024-12-20 15:59:40|41077.3|41057.3|41082.3|41062.3|41082.3|41062.3|41074.8|41054.8|6
1734710390000|2024-12-20 15:59:50|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41079.8|41059.8|19
1734710400000|2024-12-20 16:00:00|41084.8|41064.8|41089.8|41069.8|41089.8|41069.8|41084.8|41064.8|4
1734710410000|2024-12-20 16:00:10|41088|41068|41087.3|41067.3|41088|41068|41087.3|41067.3|8
1734710420000|2024-12-20 16:00:20|41084.8|41064.8|41097.3|41077.3|41097.3|41077.3|41084.8|41064.8|74
1734710430000|2024-12-20 16:00:30|41099.8|41079.8|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|4
1734710440000|2024-12-20 16:00:40|41101|41081|41106|41086|41106|41086|41097.3|41077.3|30
1734710450000|2024-12-20 16:00:50|41102.3|41082.3|41102.3|41082.3|41107.3|41087.3|41102.3|41082.3|7
1734710460000|2024-12-20 16:01:00|41100.5|41080.5|41099.8|41079.8|41100.5|41080.5|41097.3|41077.3|1
1734710470000|2024-12-20 16:01:10|41100.5|41080.5|41109.8|41089.8|41109.8|41089.8|41100.5|41080.5|5
1734710480000|2024-12-20 16:01:20|41109.2|41089.2|41112.3|41092.3|41112.3|41092.3|41107.3|41087.3|10
1734710490000|2024-12-20 16:01:30|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|41112.3|41092.3|11
1734710500000|2024-12-20 16:01:40|41112.3|41092.3|41117.3|41097.3|41117.3|41097.3|41112.3|41092.3|17
1734710510000|2024-12-20 16:01:50|41113.6|41093.6|41109.8|41089.8|41113.6|41093.6|41107.3|41087.3|18
1734710520000|2024-12-20 16:02:00|41108|41088|41097.3|41077.3|41109.8|41089.8|41097.3|41077.3|5
1734710530000|2024-12-20 16:02:10|41102.3|41082.3|41107.3|41087.3|41107.3|41087.3|41099.8|41079.8|18
1734710540000|2024-12-20 16:02:20|41109.2|41089.2|41104.8|41084.8|41109.8|41089.8|41104.8|41084.8|1
1734710550000|2024-12-20 16:02:30|41106.7|41086.7|41104.8|41084.8|41107.3|41087.3|41102.3|41082.3|3
1734710560000|2024-12-20 16:02:40|41106.7|41086.7|41102.3|41082.3|41107.3|41087.3|41102.3|41082.3|4
1734710570000|2024-12-20 16:02:50|41099.8|41079.8|41102.3|41082.3|41102.3|41082.3|41097.3|41077.3|3
1734710580000|2024-12-20 16:03:00|41104.8|41084.8|41102.3|41082.3|41106.7|41086.7|41102.3|41082.3|7
1734710590000|2024-12-20 16:03:10|41099.8|41079.8|41089.8|41069.8|41099.8|41079.8|41089.8|41069.8|3
1734710600000|2024-12-20 16:03:20|41092.3|41072.3|41084.8|41064.8|41092.3|41072.3|41084.8|41064.8|6
1734710610000|2024-12-20 16:03:30|41087.3|41067.3|41092.3|41072.3|41094.8|41074.8|41084.8|41064.8|9
1734710620000|2024-12-20 16:03:40|41093|41073|41089.8|41069.8|41097.3|41077.3|41089.8|41069.8|2
1734710630000|2024-12-20 16:03:50|41088|41068|41084.8|41064.8|41088|41068|41084.8|41064.8|1
1734710640000|2024-12-20 16:04:00|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41082.3|41062.3|12
1734710650000|2024-12-20 16:04:10|41092.3|41072.3|41089.8|41069.8|41092.3|41072.3|41087.3|41067.3|11
1734710660000|2024-12-20 16:04:20|41088|41068|41089.2|41069.2|41092.3|41072.3|41087.3|41067.3|2
1734710670000|2024-12-20 16:04:30|41089.8|41069.8|41084.8|41064.8|41092.3|41072.3|41083|41063|5
1734710680000|2024-12-20 16:04:40|41087.3|41067.3|41082.3|41062.3|41087.3|41067.3|41082.3|41062.3|4
1734710690000|2024-12-20 16:04:50|41080.5|41060.5|41082.3|41062.3|41082.3|41062.3|41077.3|41057.3|7
1734710700000|2024-12-20 16:05:00|41079.8|41059.8|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|1
1734710710000|2024-12-20 16:05:10|41075.5|41055.5|41073|41053|41075.5|41055.5|41073|41053|1
1734710720000|2024-12-20 16:05:20|41071|41051|41067.3|41047.3|41071|41051|41067.3|41047.3|8
1734710730000|2024-12-20 16:05:30|41069.2|41049.2|41067.3|41047.3|41069.8|41049.8|41067.3|41047.3|5
1734710740000|2024-12-20 16:05:40|41069.8|41049.8|41071.7|41051.7|41071.7|41051.7|41069.8|41049.8|9
1734710750000|2024-12-20 16:05:50|41077.3|41057.3|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|11
1734710760000|2024-12-20 16:06:00|41079.8|41059.8|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|12
1734710770000|2024-12-20 16:06:10|41079.8|41059.8|41080.5|41060.5|41082.3|41062.3|41077.3|41057.3|1
1734710780000|2024-12-20 16:06:20|41079.8|41059.8|41077.3|41057.3|41082.3|41062.3|41077.3|41057.3|0
1734710790000|2024-12-20 16:06:30|||||||||4
1734710800000|2024-12-20 16:06:40|41079.2|41059.2|41067.3|41047.3|41079.8|41059.8|41067.3|41047.3|9
1734710810000|2024-12-20 16:06:50|41062.3|41042.3|41067.3|41047.3|41067.3|41047.3|41062.3|41042.3|11
1734710820000|2024-12-20 16:07:00|41065.5|41045.5|41053.6|41033.6|41065.5|41045.5|41053|41033|8
1734710830000|2024-12-20 16:07:10|41055.5|41035.5|41057.3|41037.3|41057.3|41037.3|41055.5|41035.5|8
1734710840000|2024-12-20 16:07:20|41058|41038|41062.3|41042.3|41062.3|41042.3|41057.3|41037.3|10
1734710850000|2024-12-20 16:07:30|41064.8|41044.8|41064.8|41044.8|41067.3|41047.3|41062.3|41042.3|1
1734710860000|2024-12-20 16:07:40|41062.3|41042.3|41067.3|41047.3|41067.3|41047.3|41062.3|41042.3|2
1734710870000|2024-12-20 16:07:50|||||||||2
1734710880000|2024-12-20 16:08:00|41072.3|41052.3|41077.3|41057.3|41077.3|41057.3|41072.3|41052.3|9
1734710890000|2024-12-20 16:08:10|41079.8|41059.8|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|5
1734710900000|2024-12-20 16:08:20|41078|41058|41072.3|41052.3|41078|41058|41068|41048|5
1734710910000|2024-12-20 16:08:30|41069.8|41049.8|41067.3|41047.3|41069.8|41049.8|41067.3|41047.3|3
1734710920000|2024-12-20 16:08:40|41065.5|41045.5|41062.3|41042.3|41065.5|41045.5|41062.3|41042.3|2
1734710930000|2024-12-20 16:08:50|||||||||1
1734710940000|2024-12-20 16:09:00|41059.8|41039.8|41066.7|41046.7|41066.7|41046.7|41059.8|41039.8|11
1734710950000|2024-12-20 16:09:10|41067.3|41047.3|41074.8|41054.8|41074.8|41054.8|41067.3|41047.3|4
1734710960000|2024-12-20 16:09:20|41077.3|41057.3|41079.8|41059.8|41079.8|41059.8|41077.3|41057.3|1
1734710970000|2024-12-20 16:09:30|41078|41058|41079.2|41059.2|41079.8|41059.8|41077.3|41057.3|2
1734710980000|2024-12-20 16:09:40|41077.3|41057.3|41074.8|41054.8|41079.8|41059.8|41074.8|41054.8|2
1734710990000|2024-12-20 16:09:50|41077.3|41057.3|41079.8|41059.8|41079.8|41059.8|41074.8|41054.8|3
1734711000000|2024-12-20 16:10:00|41080.5|41060.5|41087.3|41067.3|41087.3|41067.3|41080.5|41060.5|9
1734711010000|2024-12-20 16:10:10|41089.8|41069.8|41089.2|41069.2|41089.8|41069.8|41084.8|41064.8|26
1734711020000|2024-12-20 16:10:20|41091.7|41071.7|41099.8|41079.8|41099.8|41079.8|41091.7|41071.7|8
1734711030000|2024-12-20 16:10:30|41102.3|41082.3|41099.8|41079.8|41102.3|41082.3|41097.3|41077.3|4
1734711040000|2024-12-20 16:10:40|41102.3|41082.3|41097.3|41077.3|41102.3|41082.3|41097.3|41077.3|2
1734711050000|2024-12-20 16:10:50|41095.5|41075.5|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|0
1734711060000|2024-12-20 16:11:00|41092.3|41072.3|41097.3|41077.3|41097.3|41077.3|41092.3|41072.3|9
1734711070000|2024-12-20 16:11:10|41094.8|41074.8|41092.3|41072.3|41097.3|41077.3|41089.8|41069.8|2
1734711080000|2024-12-20 16:11:20|41090.5|41070.5|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|0
1734711090000|2024-12-20 16:11:30|41091.7|41071.7|41094.8|41074.8|41094.8|41074.8|41089.8|41069.8|7
1734711100000|2024-12-20 16:11:40|41093|41073|41094.8|41074.8|41094.8|41074.8|41089.8|41069.8|1
1734711110000|2024-12-20 16:11:50|41092.3|41072.3|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|2
1734711120000|2024-12-20 16:12:00|41096.7|41076.7|41102.3|41082.3|41102.3|41082.3|41096.7|41076.7|16
1734711130000|2024-12-20 16:12:10|41107.3|41087.3|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|5
1734711140000|2024-12-20 16:12:20|41109.8|41089.8|41117.3|41097.3|41117.3|41097.3|41109.8|41089.8|14
1734711150000|2024-12-20 16:12:30|||||||||2
1734711160000|2024-12-20 16:12:40|||||||||16
1734711170000|2024-12-20 16:12:50|41119.2|41099.2|41119.8|41099.8|41119.8|41099.8|41117.3|41097.3|2
1734711180000|2024-12-20 16:13:00|41122.3|41102.3|41122.3|41102.3|41122.3|41102.3|41119.8|41099.8|10
1734711190000|2024-12-20 16:13:10|41121.7|41101.7|41114.8|41094.8|41121.7|41101.7|41112.3|41092.3|2
1734711200000|2024-12-20 16:13:20|41116.7|41096.7|41117.3|41097.3|41117.3|41097.3|41114.8|41094.8|3
1734711210000|2024-12-20 16:13:30|41121|41101|41126|41106|41126|41106|41121|41101|12
1734711220000|2024-12-20 16:13:40|41127.9|41107.9|41123.5|41103.5|41131|41111|41123.5|41103.5|45
1734711230000|2024-12-20 16:13:50|41122.9|41102.9|41118.5|41098.5|41122.9|41102.9|41118.5|41098.5|5
1734711240000|2024-12-20 16:14:00|41116|41096|41111.7|41091.7|41116|41096|41111.7|41091.7|4
1734711250000|2024-12-20 16:14:10|41113.5|41093.5|41116|41096|41116|41096|41111.7|41091.7|6
1734711260000|2024-12-20 16:14:20|41117.9|41097.9|41118.5|41098.5|41118.5|41098.5|41116|41096|2
1734711270000|2024-12-20 16:14:30|41116|41096|41117.9|41097.9|41120.4|41100.4|41116|41096|14
1734711280000|2024-12-20 16:14:40|41116|41096|41115.4|41095.4|41122.2|41102.2|41115.4|41095.4|9
1734711290000|2024-12-20 16:14:50|41113.5|41093.5|41116|41096|41116|41096|41111|41091|8
1734711300000|2024-12-20 16:15:00|41118.5|41098.5|41113.5|41093.5|41118.5|41098.5|41113.5|41093.5|3
1734711310000|2024-12-20 16:15:10|41111|41091|41111|41091|41111|41091|41108.5|41088.5|4
1734711320000|2024-12-20 16:15:20|41112.9|41092.9|41116|41096|41116|41096|41112.9|41092.9|5
1734711330000|2024-12-20 16:15:30|||||||||1
1734711340000|2024-12-20 16:15:40|41122.9|41102.9|41129.7|41109.7|41129.7|41109.7|41122.9|41102.9|22
1734711350000|2024-12-20 16:15:50|41130.4|41110.4|41126|41106|41130.4|41110.4|41126|41106|7
1734711360000|2024-12-20 16:16:00|41129.2|41109.2|41126.7|41106.7|41129.2|41109.2|41126|41106|2
1734711370000|2024-12-20 16:16:10|41127.9|41107.9|41121|41101|41127.9|41107.9|41121|41101|8
1734711380000|2024-12-20 16:16:20|41118.5|41098.5|41112.4|41092.4|41121|41101|41112.4|41092.4|58
1734711390000|2024-12-20 16:16:30|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|10
1734711400000|2024-12-20 16:16:40|41112.4|41092.4|41107.4|41087.4|41112.4|41092.4|41107.4|41087.4|2
1734711410000|2024-12-20 16:16:50|41109.9|41089.9|41117.4|41097.4|41117.4|41097.4|41109.9|41089.9|7
1734711420000|2024-12-20 16:17:00|41119.9|41099.9|41117.4|41097.4|41120.5|41100.5|41117.4|41097.4|19
1734711430000|2024-12-20 16:17:10|||||||||1
1734711440000|2024-12-20 16:17:20|41119.9|41099.9|41122.4|41102.4|41122.4|41102.4|41117.4|41097.4|1
1734711450000|2024-12-20 16:17:30|41120.5|41100.5|41117.4|41097.4|41120.5|41100.5|41117.4|41097.4|6
1734711460000|2024-12-20 16:17:40|41119.9|41099.9|41122.4|41102.4|41122.4|41102.4|41119.9|41099.9|5
1734711480000|2024-12-20 16:18:00|41124.9|41104.9|41137.4|41117.4|41137.4|41117.4|41124.9|41104.9|17
1734711490000|2024-12-20 16:18:10|41139.2|41119.2|41139.9|41119.9|41142.4|41122.4|41137.4|41117.4|7
1734711500000|2024-12-20 16:18:20|41137.4|41117.4|41139.9|41119.9|41142.4|41122.4|41137.4|41117.4|1
1734711510000|2024-12-20 16:18:30|41142.4|41122.4|41139.2|41119.2|41142.4|41122.4|41139.2|41119.2|20
1734711520000|2024-12-20 16:18:40|41141|41121|41141|41121|41141|41121|41136|41116|5
1734711530000|2024-12-20 16:18:50|41142.9|41122.9|41141|41121|41143.5|41123.5|41138.5|41118.5|1
1734711540000|2024-12-20 16:19:00|41142.9|41122.9|41133.5|41113.5|41143.5|41123.5|41133.5|41113.5|8
1734711550000|2024-12-20 16:19:10|41136|41116|41128.5|41108.5|41136|41116|41128.5|41108.5|3
1734711560000|2024-12-20 16:19:20|41130.4|41110.4|41138.5|41118.5|41138.5|41118.5|41130.4|41110.4|10
1734711570000|2024-12-20 16:19:30|41136.7|41116.7|41138.5|41118.5|41138.5|41118.5|41136|41116|2
1734711580000|2024-12-20 16:19:40|41140.4|41120.4|41143.5|41123.5|41143.5|41123.5|41140.4|41120.4|73
1734711590000|2024-12-20 16:19:50|41146|41126|41146|41126|41146|41126|41141|41121|7
1734711600000|2024-12-20 16:20:00|41143.5|41123.5|41146|41126|41146|41126|41141|41121|7
1734711610000|2024-12-20 16:20:10|41147.9|41127.9|41151|41131|41151|41131|41146|41126|27
1734711620000|2024-12-20 16:20:20|41149.2|41129.2|41148.5|41128.5|41151|41131|41146.7|41126.7|54
1734711630000|2024-12-20 16:20:30|41150.4|41130.4|41143.5|41123.5|41151|41131|41143.5|41123.5|7
1734711640000|2024-12-20 16:20:40|41141|41121|41138.5|41118.5|41141|41121|41138.5|41118.5|1
1734711650000|2024-12-20 16:20:50|41141|41121|41138.5|41118.5|41141|41121|41138.5|41118.5|2
1734711660000|2024-12-20 16:21:00|41140.4|41120.4|41138.5|41118.5|41141|41121|41138.5|41118.5|4
1734711670000|2024-12-20 16:21:10|41136|41116|41128.5|41108.5|41136|41116|41128.5|41108.5|5
1734711680000|2024-12-20 16:21:20|41127.9|41107.9|41132.9|41112.9|41132.9|41112.9|41123.5|41103.5|13
1734711690000|2024-12-20 16:21:30|41133.5|41113.5|41136|41116|41138.5|41118.5|41133.5|41113.5|11
1734711700000|2024-12-20 16:21:40|41137.9|41117.9|41136|41116|41138.5|41118.5|41136|41116|4
1734711710000|2024-12-20 16:21:50|41137.4|41117.4|41136.7|41116.7|41137.4|41117.4|41136.7|41116.7|5
1734711720000|2024-12-20 16:22:00|41138.5|41118.5|41139.2|41119.2|41139.2|41119.2|41138.5|41118.5|11
1734711730000|2024-12-20 16:22:10|41141.7|41121.7|41144.2|41124.2|41144.2|41124.2|41141.7|41121.7|2
1734711740000|2024-12-20 16:22:20|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|4
1734711750000|2024-12-20 16:22:30|41146.7|41126.7|41151.1|41131.1|41151.1|41131.1|41146.1|41126.1|8
1734711760000|2024-12-20 16:22:40|||||||||12
1734711770000|2024-12-20 16:22:50|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|1
1734711780000|2024-12-20 16:23:00|41151.1|41131.1|41148.6|41128.6|41154.2|41134.2|41148.6|41128.6|27
1734711790000|2024-12-20 16:23:10|41150.4|41130.4|41151.1|41131.1|41151.1|41131.1|41148.6|41128.6|7
1734711800000|2024-12-20 16:23:20|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|41149.2|41129.2|4
1734711810000|2024-12-20 16:23:30|41146.1|41126.1|41151.1|41131.1|41151.1|41131.1|41146.1|41126.1|10
1734711820000|2024-12-20 16:23:40|41154.7|41134.7|41155.4|41135.4|41159.1|41139.1|41154.7|41134.7|17
1734711830000|2024-12-20 16:23:50|41153.6|41133.6|41152.9|41132.9|41155.4|41135.4|41152.9|41132.9|3
1734711840000|2024-12-20 16:24:00|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41151.7|41131.7|10
1734711850000|2024-12-20 16:24:10|41155.4|41135.4|41146.1|41126.1|41155.4|41135.4|41146.1|41126.1|1
1734711860000|2024-12-20 16:24:20|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|2
1734711870000|2024-12-20 16:24:30|41150.4|41130.4|41151.1|41131.1|41153.6|41133.6|41150.4|41130.4|3
1734711880000|2024-12-20 16:24:40|41156.1|41136.1|41151.1|41131.1|41156.1|41136.1|41151.1|41131.1|2
1734711890000|2024-12-20 16:24:50|41148.6|41128.6|41148.6|41128.6|41151.1|41131.1|41146.1|41126.1|5
1734711900000|2024-12-20 16:25:00|41146.1|41126.1|41138.6|41118.6|41146.1|41126.1|41138.6|41118.6|5
1734711910000|2024-12-20 16:25:10|41140.4|41120.4|41141.1|41121.1|41141.1|41121.1|41136.1|41116.1|8
1734711920000|2024-12-20 16:25:20|41136.1|41116.1|41126.1|41106.1|41136.1|41116.1|41126.1|41106.1|15
1734711930000|2024-12-20 16:25:30|41124.2|41104.2|41121.1|41101.1|41124.2|41104.2|41121.1|41101.1|4
1734711940000|2024-12-20 16:25:40|41122.9|41102.9|41128.6|41108.6|41128.6|41108.6|41122.9|41102.9|4
1734711950000|2024-12-20 16:25:50|41131.1|41111.1|41131.1|41111.1|41131.1|41111.1|41131.1|41111.1|2
1734711960000|2024-12-20 16:26:00|41128.6|41108.6|41128.6|41108.6|41131.1|41111.1|41128.6|41108.6|2
1734711970000|2024-12-20 16:26:10|41130.4|41110.4|41126.1|41106.1|41131.1|41111.1|41124.2|41104.2|5
1734711980000|2024-12-20 16:26:20|41128.6|41108.6|41128.6|41108.6|41128.6|41108.6|41128.6|41108.6|1
1734711990000|2024-12-20 16:26:30|41130.4|41110.4|41131.1|41111.1|41131.1|41111.1|41128.6|41108.6|3
1734712000000|2024-12-20 16:26:40|41129.2|41109.2|41126.1|41106.1|41131.1|41111.1|41126.1|41106.1|0
1734712010000|2024-12-20 16:26:50|41123.6|41103.6|41126.1|41106.1|41126.1|41106.1|41123.6|41103.6|6
1734712020000|2024-12-20 16:27:00|41123.6|41103.6|41128.6|41108.6|41128.6|41108.6|41121.1|41101.1|7
1734712030000|2024-12-20 16:27:10|41126.1|41106.1|41128.6|41108.6|41131.1|41111.1|41126.1|41106.1|5
1734712040000|2024-12-20 16:27:20|41126.1|41106.1|41119.2|41099.2|41127.9|41107.9|41119.2|41099.2|4
1734712050000|2024-12-20 16:27:30|41116.1|41096.1|41114.2|41094.2|41116.1|41096.1|41113.6|41093.6|15
1734712060000|2024-12-20 16:27:40|41115.4|41095.4|41113.6|41093.6|41116.1|41096.1|41111.1|41091.1|16
1734712070000|2024-12-20 16:27:50|41111.7|41091.7|41116.1|41096.1|41116.1|41096.1|41111.1|41091.1|0
1734712080000|2024-12-20 16:28:00|41111.1|41091.1|41103.6|41083.6|41111.1|41091.1|41103.6|41083.6|7
1734712090000|2024-12-20 16:28:10|41105.4|41085.4|41108.6|41088.6|41111.1|41091.1|41103.6|41083.6|8
1734712100000|2024-12-20 16:28:20|41110.4|41090.4|41106.1|41086.1|41110.4|41090.4|41106.1|41086.1|1
1734712110000|2024-12-20 16:28:30|41103.6|41083.6|41101.1|41081.1|41103.6|41083.6|41099.2|41079.2|3
1734712120000|2024-12-20 16:28:40|41099.2|41079.2|41098.6|41078.6|41101.1|41081.1|41098.6|41078.6|1
1734712140000|2024-12-20 16:29:00|41099.2|41079.2|41087.4|41067.4|41101.1|41081.1|41087.4|41067.4|31
1734712150000|2024-12-20 16:29:10|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41077.4|41057.4|21
1734712160000|2024-12-20 16:29:20|41084.2|41064.2|41082.4|41062.4|41084.9|41064.9|41082.4|41062.4|3
1734712170000|2024-12-20 16:29:30|41080.5|41060.5|41079.9|41059.9|41082.4|41062.4|41079.9|41059.9|7
1734712180000|2024-12-20 16:29:40|41081.7|41061.7|41079.9|41059.9|41082.4|41062.4|41077.4|41057.4|6
1734712190000|2024-12-20 16:29:50|41079.2|41059.2|41082.4|41062.4|41082.4|41062.4|41077.4|41057.4|32
1734712200000|2024-12-20 16:30:00|41084.2|41064.2|41087.4|41067.4|41089.9|41069.9|41084.2|41064.2|13
1734712210000|2024-12-20 16:30:10|41084.9|41064.9|41082.4|41062.4|41084.9|41064.9|41081.7|41061.7|2
1734712230000|2024-12-20 16:30:30|41084.2|41064.2|41082.4|41062.4|41087.4|41067.4|41082.4|41062.4|22
1734712240000|2024-12-20 16:30:40|41079.9|41059.9|41077.4|41057.4|41079.9|41059.9|41077.4|41057.4|3
1734712250000|2024-12-20 16:30:50|41075.5|41055.5|41072.4|41052.4|41077.4|41057.4|41072.4|41052.4|9
1734712260000|2024-12-20 16:31:00|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|11
1734712270000|2024-12-20 16:31:10|41079.9|41059.9|41077.4|41057.4|41082.4|41062.4|41077.4|41057.4|3
1734712280000|2024-12-20 16:31:20|41075.5|41055.5|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|2
1734712290000|2024-12-20 16:31:30|41074.9|41054.9|41072.4|41052.4|41077.4|41057.4|41072.4|41052.4|6
1734712300000|2024-12-20 16:31:40|41070.5|41050.5|41065.5|41045.5|41070.5|41050.5|41063|41043|12
1734712310000|2024-12-20 16:31:50|41062.4|41042.4|41062.4|41042.4|41064.9|41044.9|41060.5|41040.5|6
1734712320000|2024-12-20 16:32:00|41060.5|41040.5|41063|41043|41063|41043|41058.7|41038.7|12
1734712330000|2024-12-20 16:32:10|41066.7|41046.7|41077.4|41057.4|41077.4|41057.4|41066.7|41046.7|7
1734712340000|2024-12-20 16:32:20|41083.6|41063.6|41081.7|41061.7|41084.2|41064.2|41081.7|41061.7|4
1734712350000|2024-12-20 16:32:30|||||||||9
1734712360000|2024-12-20 16:32:40|41079.9|41059.9|41067.4|41047.4|41079.9|41059.9|41067.4|41047.4|19
1734712370000|2024-12-20 16:32:50|41065.6|41045.6|41064.9|41044.9|41067.4|41047.4|41063.1|41043.1|8
1734712380000|2024-12-20 16:33:00|41066.7|41046.7|41062.4|41042.4|41067.4|41047.4|41060.6|41040.6|5
1734712390000|2024-12-20 16:33:10|41064.2|41044.2|41064.9|41044.9|41064.9|41044.9|41060.6|41040.6|6
1734712400000|2024-12-20 16:33:20|41066.7|41046.7|41067.4|41047.4|41067.4|41047.4|41066.7|41046.7|0
1734712410000|2024-12-20 16:33:30|41069.2|41049.2|41069.9|41049.9|41069.9|41049.9|41067.4|41047.4|10
1734712420000|2024-12-20 16:33:40|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|3
1734712430000|2024-12-20 16:33:50|41074.2|41054.2|41074.9|41054.9|41074.9|41054.9|41074.2|41054.2|4
1734712440000|2024-12-20 16:34:00|41076.7|41056.7|41077.4|41057.4|41079.9|41059.9|41076.7|41056.7|4
1734712450000|2024-12-20 16:34:10|41076.7|41056.7|41077.4|41057.4|41077.4|41057.4|41076.7|41056.7|10
1734712460000|2024-12-20 16:34:20|41075.6|41055.6|41069.9|41049.9|41075.6|41055.6|41069.9|41049.9|6
1734712470000|2024-12-20 16:34:30|41068.1|41048.1|41069.9|41049.9|41069.9|41049.9|41068.1|41048.1|1
1734712480000|2024-12-20 16:34:40|41065.6|41045.6|41067.4|41047.4|41067.4|41047.4|41063.7|41043.7|29
1734712490000|2024-12-20 16:34:50|||||||||2
1734712500000|2024-12-20 16:35:00|41072.4|41052.4|41079.9|41059.9|41079.9|41059.9|41072.4|41052.4|8
1734712510000|2024-12-20 16:35:10|41079.2|41059.2|41084.9|41064.9|41084.9|41064.9|41077.4|41057.4|7
1734712520000|2024-12-20 16:35:20|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|41087.4|41067.4|8
1734712530000|2024-12-20 16:35:30|41089.2|41069.2|41089.9|41069.9|41092.4|41072.4|41087.4|41067.4|5
1734712540000|2024-12-20 16:35:40|41092.4|41072.4|41087.4|41067.4|41092.4|41072.4|41087.4|41067.4|3
1734712550000|2024-12-20 16:35:50|41084.9|41064.9|41091.7|41071.7|41091.7|41071.7|41082.4|41062.4|9
1734712560000|2024-12-20 16:36:00|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|0
1734712570000|2024-12-20 16:36:10|41093.1|41073.1|41094.9|41074.9|41094.9|41074.9|41092.4|41072.4|7
1734712580000|2024-12-20 16:36:20|41093.1|41073.1|41109.9|41089.9|41109.9|41089.9|41093.1|41073.1|18
1734712590000|2024-12-20 16:36:30|41109.2|41089.2|41109.2|41089.2|41109.9|41089.9|41107.4|41087.4|1
1734712600000|2024-12-20 16:36:40|41109.9|41089.9|41105.6|41085.6|41109.9|41089.9|41104.9|41084.9|1
1734712610000|2024-12-20 16:36:50|41104.9|41084.9|41107.4|41087.4|41107.4|41087.4|41102.4|41082.4|2
1734712620000|2024-12-20 16:37:00|41109.9|41089.9|41112.4|41092.4|41112.4|41092.4|41109.2|41089.2|1
1734712630000|2024-12-20 16:37:10|41109.9|41089.9|41112.4|41092.4|41114.9|41094.9|41109.9|41089.9|14
1734712640000|2024-12-20 16:37:20|41114.2|41094.2|41109.9|41089.9|41114.9|41094.9|41109.9|41089.9|2
1734712650000|2024-12-20 16:37:30|41108.1|41088.1|41102.4|41082.4|41108.1|41088.1|41102.4|41082.4|4
1734712660000|2024-12-20 16:37:40|41099.9|41079.9|41102.4|41082.4|41102.4|41082.4|41099.9|41079.9|4
1734712670000|2024-12-20 16:37:50|41104.2|41084.2|41104.9|41084.9|41107.4|41087.4|41102.4|41082.4|12
1734712680000|2024-12-20 16:38:00|41103.1|41083.1|41089.9|41069.9|41103.1|41083.1|41089.9|41069.9|6
1734712690000|2024-12-20 16:38:10|41088.1|41068.1|41087.4|41067.4|41088.1|41068.1|41086.7|41066.7|4
1734712700000|2024-12-20 16:38:20|||||||||5
1734712710000|2024-12-20 16:38:30|41089.2|41069.2|41092.4|41072.4|41092.4|41072.4|41089.2|41069.2|4
1734712720000|2024-12-20 16:38:40|41094.9|41074.9|41092.4|41072.4|41094.9|41074.9|41092.4|41072.4|2
1734712730000|2024-12-20 16:38:50|41094.2|41074.2|41092.4|41072.4|41097.4|41077.4|41092.4|41072.4|1
1734712740000|2024-12-20 16:39:00|41089.9|41069.9|41092.4|41072.4|41092.4|41072.4|41089.9|41069.9|4
1734712750000|2024-12-20 16:39:10|41088.7|41068.7|41092.4|41072.4|41092.4|41072.4|41088.7|41068.7|2
1734712760000|2024-12-20 16:39:20|41094.9|41074.9|41093.1|41073.1|41094.9|41074.9|41092.4|41072.4|3
1734712770000|2024-12-20 16:39:30|41094.9|41074.9|41092.4|41072.4|41097.4|41077.4|41092.4|41072.4|1
1734712780000|2024-12-20 16:39:40|||||||||1
1734712790000|2024-12-20 16:39:50|41089.9|41069.9|41092.4|41072.4|41092.4|41072.4|41089.9|41069.9|9
1734712800000|2024-12-20 16:40:00|41089.9|41069.9|41087.4|41067.4|41092.4|41072.4|41087.4|41067.4|1
1734712810000|2024-12-20 16:40:10|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|41085.6|41065.6|4
1734712820000|2024-12-20 16:40:20|41081.9|41061.9|41082.4|41062.4|41084.9|41064.9|41080.6|41060.6|11
1734712830000|2024-12-20 16:40:30|41083.1|41063.1|41086.8|41066.8|41086.8|41066.8|41083.1|41063.1|1
1734712850000|2024-12-20 16:40:50|41087.4|41067.4|41087.4|41067.4|41089.9|41069.9|41087.4|41067.4|3
1734712860000|2024-12-20 16:41:00|41089.3|41069.3|41089.9|41069.9|41089.9|41069.9|41087.4|41067.4|2
1734712870000|2024-12-20 16:41:10|41088.1|41068.1|41092.4|41072.4|41092.4|41072.4|41088.1|41068.1|0
1734712890000|2024-12-20 16:41:30|41094.3|41074.3|41102.4|41082.4|41102.4|41082.4|41094.3|41074.3|10
1734712900000|2024-12-20 16:41:40|41104.3|41084.3|41102.4|41082.4|41104.9|41084.9|41102.4|41082.4|4
1734712910000|2024-12-20 16:41:50|41107.4|41087.4|41114.9|41094.9|41114.9|41094.9|41107.4|41087.4|5
1734712920000|2024-12-20 16:42:00|41112.4|41092.4|41112.4|41092.4|41117.4|41097.4|41110.6|41090.6|8
1734712930000|2024-12-20 16:42:10|41109.9|41089.9|41122.4|41102.4|41122.4|41102.4|41109.9|41089.9|11
1734712940000|2024-12-20 16:42:20|41124.3|41104.3|41129.3|41109.3|41129.9|41109.9|41124.3|41104.3|12
1734712950000|2024-12-20 16:42:30|41129.9|41109.9|41129.9|41109.9|41131.8|41111.8|41129.9|41109.9|3
1734712960000|2024-12-20 16:42:40|41131.8|41111.8|41129.9|41109.9|41132.4|41112.4|41129.9|41109.9|7
1734712970000|2024-12-20 16:42:50|41128.1|41108.1|41122.4|41102.4|41128.1|41108.1|41122.4|41102.4|6
1734712980000|2024-12-20 16:43:00|41120.6|41100.6|41119.9|41099.9|41120.6|41100.6|41117.4|41097.4|5
1734712990000|2024-12-20 16:43:10|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41114.9|41094.9|7
1734713000000|2024-12-20 16:43:20|41115.6|41095.6|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|1
1734713010000|2024-12-20 16:43:30|41117.4|41097.4|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|0
1734713020000|2024-12-20 16:43:40|41116.8|41096.8|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|2
1734713030000|2024-12-20 16:43:50|41116.8|41096.8|41117.4|41097.4|41117.4|41097.4|41114.9|41094.9|7
1734713040000|2024-12-20 16:44:00|41116.8|41096.8|41112.4|41092.4|41117.4|41097.4|41112.4|41092.4|5
1734713050000|2024-12-20 16:44:10|41109.9|41089.9|41108.1|41088.1|41109.9|41089.9|41108.1|41088.1|1
1734713060000|2024-12-20 16:44:20|41111.8|41091.8|41112.4|41092.4|41112.4|41092.4|41109.9|41089.9|2
1734713070000|2024-12-20 16:44:30|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|41107.4|41087.4|1
1734713080000|2024-12-20 16:44:40|41107.4|41087.4|41107.4|41087.4|41109.9|41089.9|41107.4|41087.4|2
1734713090000|2024-12-20 16:44:50|41105.6|41085.6|41102.4|41082.4|41105.6|41085.6|41100.6|41080.6|31
1734713100000|2024-12-20 16:45:00|41103.1|41083.1|41102.4|41082.4|41104.9|41084.9|41099.9|41079.9|8
1734713110000|2024-12-20 16:45:10|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|5
1734713120000|2024-12-20 16:45:20|41102.4|41082.4|41100.6|41080.6|41102.4|41082.4|41099.9|41079.9|12
1734713130000|2024-12-20 16:45:30|41099.9|41079.9|41099.9|41079.9|41102.4|41082.4|41099.9|41079.9|0
1734713140000|2024-12-20 16:45:40|41102.4|41082.4|41100.6|41080.6|41102.4|41082.4|41100.6|41080.6|1
1734713150000|2024-12-20 16:45:50|41102.4|41082.4|41097.4|41077.4|41102.4|41082.4|41097.4|41077.4|2
1734713160000|2024-12-20 16:46:00|41099.3|41079.3|41102.4|41082.4|41102.4|41082.4|41097.4|41077.4|6
1734713170000|2024-12-20 16:46:10|41100.6|41080.6|41102.4|41082.4|41102.4|41082.4|41097.4|41077.4|1
1734713180000|2024-12-20 16:46:20|41104.9|41084.9|41099.9|41079.9|41104.9|41084.9|41099.9|41079.9|3
1734713190000|2024-12-20 16:46:30|41101.8|41081.8|41102.4|41082.4|41102.4|41082.4|41099.9|41079.9|1
1734713200000|2024-12-20 16:46:40|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|41102.4|41082.4|2
1734713210000|2024-12-20 16:46:50|41102.4|41082.4|41104.9|41084.9|41105.6|41085.6|41102.4|41082.4|1
1734713220000|2024-12-20 16:47:00|41103.1|41083.1|41100.6|41080.6|41104.9|41084.9|41100.6|41080.6|6
1734713230000|2024-12-20 16:47:10|41098.1|41078.1|41098.1|41078.1|41100.6|41080.6|41096.2|41076.2|2
1734713240000|2024-12-20 16:47:20|41099.9|41079.9|41098.1|41078.1|41100.6|41080.6|41096.2|41076.2|11
1734713250000|2024-12-20 16:47:30|41096.2|41076.2|41098.1|41078.1|41098.1|41078.1|41096.2|41076.2|5
1734713260000|2024-12-20 16:47:40|41096.2|41076.2|41096.2|41076.2|41098.1|41078.1|41096.2|41076.2|2
1734713270000|2024-12-20 16:47:50|41094.4|41074.4|41089.9|41069.9|41094.4|41074.4|41089.9|41069.9|8
1734713280000|2024-12-20 16:48:00|41092.4|41072.4|41094.9|41074.9|41094.9|41074.9|41092.4|41072.4|2
1734713290000|2024-12-20 16:48:10|41092.4|41072.4|41090.6|41070.6|41094.9|41074.9|41090.6|41070.6|294
1734713300000|2024-12-20 16:48:20|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|41093.1|41073.1|5
1734713310000|2024-12-20 16:48:30|41094.9|41074.9|41099.9|41079.9|41102.4|41082.4|41094.9|41074.9|55
1734713320000|2024-12-20 16:48:40|41098.1|41078.1|41104.9|41084.9|41107.4|41087.4|41098.1|41078.1|10
1734713330000|2024-12-20 16:48:50|41107.4|41087.4|41109.9|41089.9|41109.9|41089.9|41104.9|41084.9|0
1734713340000|2024-12-20 16:49:00|41112.4|41092.4|41114.9|41094.9|41114.9|41094.9|41112.4|41092.4|2
1734713350000|2024-12-20 16:49:10|41114.3|41094.3|41114.9|41094.9|41117.4|41097.4|41112.4|41092.4|3
1734713360000|2024-12-20 16:49:20|41117.4|41097.4|41112.4|41092.4|41117.4|41097.4|41112.4|41092.4|49
1734713370000|2024-12-20 16:49:30|41109.9|41089.9|41107.4|41087.4|41109.9|41089.9|41107.4|41087.4|11
1734713380000|2024-12-20 16:49:40|41109.9|41089.9|41112.4|41092.4|41114.9|41094.9|41109.9|41089.9|14
1734713390000|2024-12-20 16:49:50|41110.6|41090.6|41114.3|41094.3|41114.3|41094.3|41108.1|41088.1|15
1734713400000|2024-12-20 16:50:00|41112.4|41092.4|41117.4|41097.4|41117.4|41097.4|41112.4|41092.4|7
1734713410000|2024-12-20 16:50:10|41119.3|41099.3|41122.4|41102.4|41122.4|41102.4|41119.3|41099.3|5
1734713420000|2024-12-20 16:50:20|41124.9|41104.9|41127.4|41107.4|41127.4|41107.4|41123.1|41103.1|2
1734713430000|2024-12-20 16:50:30|41129.3|41109.3|41134.9|41114.9|41137.4|41117.4|41129.3|41109.3|9
1734713440000|2024-12-20 16:50:40|41133.1|41113.1|41132.4|41112.4|41133.1|41113.1|41129.9|41109.9|5
1734713450000|2024-12-20 16:50:50|41129.9|41109.9|41124.9|41104.9|41132.4|41112.4|41124.9|41104.9|3
1734713460000|2024-12-20 16:51:00|41122.4|41102.4|41122.4|41102.4|41122.4|41102.4|41122.4|41102.4|1
1734713470000|2024-12-20 16:51:10|41124.9|41104.9|41127.4|41107.4|41127.4|41107.4|41124.9|41104.9|2
1734713480000|2024-12-20 16:51:20|41124.9|41104.9|41124.9|41104.9|41124.9|41104.9|41122.4|41102.4|0
1734713490000|2024-12-20 16:51:30|41122.4|41102.4|41124.9|41104.9|41124.9|41104.9|41122.4|41102.4|2
1734713500000|2024-12-20 16:51:40|41122.4|41102.4|41122.4|41102.4|41124.9|41104.9|41122.4|41102.4|0
1734713510000|2024-12-20 16:51:50|||||||||3
1734713520000|2024-12-20 16:52:00|41121.1|41101.1|41117.4|41097.4|41121.1|41101.1|41114.9|41094.9|4
1734713530000|2024-12-20 16:52:10|41115.6|41095.6|41112.4|41092.4|41115.6|41095.6|41112.4|41092.4|0
1734713540000|2024-12-20 16:52:20|41114.9|41094.9|41109.9|41089.9|41114.9|41094.9|41109.9|41089.9|4
1734713550000|2024-12-20 16:52:30|41112.4|41092.4|41109.9|41089.9|41112.4|41092.4|41109.9|41089.9|1
1734713560000|2024-12-20 16:52:40|41109.3|41089.3|41102.4|41082.4|41109.3|41089.3|41102.4|41082.4|1
1734713570000|2024-12-20 16:52:50|41104.3|41084.3|41099.9|41079.9|41106.8|41086.8|41099.9|41079.9|4
1734713580000|2024-12-20 16:53:00|41097.4|41077.4|41097.4|41077.4|41099.9|41079.9|41097.4|41077.4|2
1734713590000|2024-12-20 16:53:10|41099.3|41079.3|41099.9|41079.9|41102.4|41082.4|41097.4|41077.4|8
1734713600000|2024-12-20 16:53:20|41101.8|41081.8|41097.4|41077.4|41102.4|41082.4|41097.4|41077.4|2
1734713610000|2024-12-20 16:53:30|41099.9|41079.9|41102.4|41082.4|41102.4|41082.4|41097.4|41077.4|2
1734713620000|2024-12-20 16:53:40|41099.9|41079.9|41102.4|41082.4|41104.3|41084.3|41099.9|41079.9|16
1734713630000|2024-12-20 16:53:50|41099.9|41079.9|41102.4|41082.4|41102.4|41082.4|41099.9|41079.9|3
1734713640000|2024-12-20 16:54:00|41098.1|41078.1|41102.4|41082.4|41104.9|41084.9|41097.4|41077.4|7
1734713650000|2024-12-20 16:54:10|41104.3|41084.3|41102.4|41082.4|41104.3|41084.3|41102.4|41082.4|0
1734713670000|2024-12-20 16:54:30|41098.8|41078.8|41091.3|41071.3|41098.8|41078.8|41088.8|41068.8|2
1734713680000|2024-12-20 16:54:40|41088.8|41068.8|41086.3|41066.3|41088.8|41068.8|41084.4|41064.4|7
1734713690000|2024-12-20 16:54:50|41083.8|41063.8|41083.8|41063.8|41086.3|41066.3|41083.1|41063.1|8
1734713700000|2024-12-20 16:55:00|41078.8|41058.8|41073.2|41053.2|41083.8|41063.8|41073.2|41053.2|15
1734713710000|2024-12-20 16:55:10|41075.1|41055.1|41069.4|41049.4|41075.1|41055.1|41069.4|41049.4|31
1734713720000|2024-12-20 16:55:20|41071.9|41051.9|41071.3|41051.3|41073.8|41053.8|41068.8|41048.8|11
1734713730000|2024-12-20 16:55:30|41073.8|41053.8|41076.3|41056.3|41078.8|41058.8|41073.8|41053.8|5
1734713740000|2024-12-20 16:55:40|41078.1|41058.1|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|8
1734713750000|2024-12-20 16:55:50|41078.1|41058.1|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|1
1734713760000|2024-12-20 16:56:00|41083.8|41063.8|41088.8|41068.8|41088.8|41068.8|41083.8|41063.8|10
1734713770000|2024-12-20 16:56:10|||||||||2
1734713780000|2024-12-20 16:56:20|||||||||9
1734713790000|2024-12-20 16:56:30|41086.3|41066.3|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|5
1734713810000|2024-12-20 16:56:50|41085.6|41065.6|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|0
1734713820000|2024-12-20 16:57:00|41086.3|41066.3|41086.3|41066.3|41088.8|41068.8|41083.8|41063.8|5
1734713830000|2024-12-20 16:57:10|41083.8|41063.8|41091.3|41071.3|41091.3|41071.3|41083.8|41063.8|0
1734713840000|2024-12-20 16:57:20|||||||||2
1734713850000|2024-12-20 16:57:30|41088.8|41068.8|41091.3|41071.3|41093.8|41073.8|41088.8|41068.8|5
1734713860000|2024-12-20 16:57:40|41089.4|41069.4|41091.3|41071.3|41093.1|41073.1|41088.8|41068.8|4
1734713870000|2024-12-20 16:57:50|41093.1|41073.1|41091.3|41071.3|41093.8|41073.8|41091.3|41071.3|1
1734713880000|2024-12-20 16:58:00|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|0
1734713890000|2024-12-20 16:58:10|||||||||1
1734713900000|2024-12-20 16:58:20|||||||||1
1734713910000|2024-12-20 16:58:30|41094.4|41074.4|41093.8|41073.8|41096.3|41076.3|41093.8|41073.8|6
1734713920000|2024-12-20 16:58:40|41091.3|41071.3|41093.8|41073.8|41096.3|41076.3|41091.3|41071.3|0
1734713930000|2024-12-20 16:58:50|41091.9|41071.9|41088.8|41068.8|41093.8|41073.8|41088.8|41068.8|0
1734713940000|2024-12-20 16:59:00|41091.3|41071.3|41091.9|41071.9|41093.8|41073.8|41088.8|41068.8|4
1734713950000|2024-12-20 16:59:10|41093.1|41073.1|41093.8|41073.8|41093.8|41073.8|41091.3|41071.3|3
1734713960000|2024-12-20 16:59:20|41095.6|41075.6|41093.8|41073.8|41096.3|41076.3|41093.8|41073.8|2
1734713970000|2024-12-20 16:59:30|41094.4|41074.4|41093.8|41073.8|41094.4|41074.4|41093.8|41073.8|2
1734713980000|2024-12-20 16:59:40|41091.3|41071.3|41093.8|41073.8|41096.3|41076.3|41091.3|41071.3|0
1734713990000|2024-12-20 16:59:50|41091.3|41071.3|41093.8|41073.8|41093.8|41073.8|41086.9|41066.9|12
1734714000000|2024-12-20 17:00:00|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|41088.8|41068.8|6
1734714010000|2024-12-20 17:00:10|41086.3|41066.3|41086.3|41066.3|41088.8|41068.8|41083.8|41063.8|1
1734714020000|2024-12-20 17:00:20|41088.1|41068.1|41081.3|41061.3|41088.8|41068.8|41081.3|41061.3|1
1734714030000|2024-12-20 17:00:30|41083.8|41063.8|41079.4|41059.4|41083.8|41063.8|41079.4|41059.4|3
1734714040000|2024-12-20 17:00:40|41081.9|41061.9|41079.4|41059.4|41081.9|41061.9|41079.4|41059.4|0
1734714050000|2024-12-20 17:00:50|41081.3|41061.3|41081.3|41061.3|41083.8|41063.8|41078.8|41058.8|3
1734714060000|2024-12-20 17:01:00|41079.4|41059.4|41083.8|41063.8|41083.8|41063.8|41078.8|41058.8|9
1734714070000|2024-12-20 17:01:10|41081.9|41061.9|41078.8|41058.8|41081.9|41061.9|41078.8|41058.8|6
1734714080000|2024-12-20 17:01:20|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|1
1734714090000|2024-12-20 17:01:30|41083.1|41063.1|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|1
1734714100000|2024-12-20 17:01:40|41081.3|41061.3|41081.3|41061.3|41083.8|41063.8|41081.3|41061.3|0
1734714110000|2024-12-20 17:01:50|41081.9|41061.9|41083.8|41063.8|41083.8|41063.8|41081.9|41061.9|3
1734714120000|2024-12-20 17:02:00|41086.3|41066.3|41086.3|41066.3|41086.3|41066.3|41083.8|41063.8|0
1734714130000|2024-12-20 17:02:10|41083.8|41063.8|41084.4|41064.4|41085.6|41065.6|41083.8|41063.8|0
1734714140000|2024-12-20 17:02:20|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|0
1734714150000|2024-12-20 17:02:30|41086.3|41066.3|41086.3|41066.3|41086.3|41066.3|41086.3|41066.3|3
1734714160000|2024-12-20 17:02:40|41084.4|41064.4|41083.8|41063.8|41088.8|41068.8|41083.8|41063.8|3
1734714170000|2024-12-20 17:02:50|41086.3|41066.3|41086.3|41066.3|41088.1|41068.1|41083.8|41063.8|2
1734714180000|2024-12-20 17:03:00|41086.9|41066.9|41081.3|41061.3|41088.1|41068.1|41081.3|41061.3|5
1734714190000|2024-12-20 17:03:10|41078.8|41058.8|41078.1|41058.1|41078.8|41058.8|41076.3|41056.3|4
1734714200000|2024-12-20 17:03:20|41076.9|41056.9|41076.3|41056.3|41078.8|41058.8|41076.3|41056.3|1
1734714220000|2024-12-20 17:03:40|41078.1|41058.1|41078.8|41058.8|41078.8|41058.8|41076.9|41056.9|2
1734714230000|2024-12-20 17:03:50|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|1
1734714240000|2024-12-20 17:04:00|41076.3|41056.3|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|2
1734714250000|2024-12-20 17:04:10|41076.3|41056.3|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|1
1734714260000|2024-12-20 17:04:20|||||||||1
1734714270000|2024-12-20 17:04:30|||||||||1
1734714280000|2024-12-20 17:04:40|41075.6|41055.6|41071.3|41051.3|41075.6|41055.6|41071.3|41051.3|58
1734714290000|2024-12-20 17:04:50|41068.8|41048.8|41063.8|41043.8|41068.8|41048.8|41061.9|41041.9|12
1734714300000|2024-12-20 17:05:00|41061.9|41041.9|41061.3|41041.3|41061.9|41041.9|41061.3|41041.3|4
1734714320000|2024-12-20 17:05:20|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|8
1734714330000|2024-12-20 17:05:30|||||||||2
1734714360000|2024-12-20 17:06:00|||||||||5
1734714370000|2024-12-20 17:06:10|41066.3|41046.3|41063.8|41043.8|41066.3|41046.3|41063.8|41043.8|8
1734714380000|2024-12-20 17:06:20|41065.6|41045.6|41063.8|41043.8|41068.8|41048.8|41063.8|41043.8|12
1734714390000|2024-12-20 17:06:30|41059.5|41039.5|41057.6|41037.6|41059.5|41039.5|41057.6|41037.6|9
1734714400000|2024-12-20 17:06:40|41059.5|41039.5|41063.8|41043.8|41063.8|41043.8|41059.5|41039.5|3
1734714410000|2024-12-20 17:06:50|41061.3|41041.3|41058.8|41038.8|41061.3|41041.3|41058.8|41038.8|5
1734714420000|2024-12-20 17:07:00|41057|41037|41054.5|41034.5|41058.8|41038.8|41054.5|41034.5|4
1734714430000|2024-12-20 17:07:10|41052|41032|41043.8|41023.8|41052|41032|41038.8|41018.8|21
1734714440000|2024-12-20 17:07:20|41045.6|41025.6|41046.3|41026.3|41046.3|41026.3|41043.8|41023.8|2
1734714450000|2024-12-20 17:07:30|41048.1|41028.1|41050.6|41030.6|41050.6|41030.6|41046.3|41026.3|0
1734714470000|2024-12-20 17:07:50|41053.8|41033.8|41058.8|41038.8|41058.8|41038.8|41053.8|41033.8|11
1734714480000|2024-12-20 17:08:00|41059.5|41039.5|41063.8|41043.8|41063.8|41043.8|41059.5|41039.5|2
1734714490000|2024-12-20 17:08:10|41067.5|41047.5|41071.3|41051.3|41071.3|41051.3|41067.5|41047.5|12
1734714500000|2024-12-20 17:08:20|41073.8|41053.8|41066.3|41046.3|41073.8|41053.8|41066.3|41046.3|4
1734714510000|2024-12-20 17:08:30|41068.1|41048.1|41068.8|41048.8|41068.8|41048.8|41066.3|41046.3|0
1734714520000|2024-12-20 17:08:40|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|0
1734714530000|2024-12-20 17:08:50|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|1
1734714540000|2024-12-20 17:09:00|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41068.8|41048.8|1
1734714550000|2024-12-20 17:09:10|41072|41052|41068.8|41048.8|41073.8|41053.8|41068.8|41048.8|1
1734714560000|2024-12-20 17:09:20|||||||||1
1734714570000|2024-12-20 17:09:30|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|16
1734714580000|2024-12-20 17:09:40|41071.3|41051.3|41072|41052|41072|41052|41071.3|41051.3|0
1734714590000|2024-12-20 17:09:50|41073.8|41053.8|41080.6|41060.6|41080.6|41060.6|41073.8|41053.8|8
1734714600000|2024-12-20 17:10:00|41081.3|41061.3|41088.8|41068.8|41091.3|41071.3|41081.3|41061.3|5
1734714610000|2024-12-20 17:10:10|||||||||2
1734714620000|2024-12-20 17:10:20|41090.6|41070.6|41091.3|41071.3|41091.3|41071.3|41086.3|41066.3|3
1734714630000|2024-12-20 17:10:30|41089.5|41069.5|41091.3|41071.3|41091.3|41071.3|41088.8|41068.8|0
1734714640000|2024-12-20 17:10:40|41089.5|41069.5|41088.8|41068.8|41089.5|41069.5|41087|41067|3
1734714650000|2024-12-20 17:10:50|41086.3|41066.3|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|1
1734714660000|2024-12-20 17:11:00|41082|41062|41078.8|41058.8|41083.8|41063.8|41078.8|41058.8|1
1734714670000|2024-12-20 17:11:10|41076.3|41056.3|41074.5|41054.5|41076.3|41056.3|41074.5|41054.5|4
1734714680000|2024-12-20 17:11:20|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|5
1734714690000|2024-12-20 17:11:30|41078.1|41058.1|41076.3|41056.3|41078.1|41058.1|41076.3|41056.3|2
1734714700000|2024-12-20 17:11:40|41074.5|41054.5|41073.8|41053.8|41074.5|41054.5|41073.8|41053.8|1
1734714710000|2024-12-20 17:11:50|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41073.8|41053.8|2
1734714720000|2024-12-20 17:12:00|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|2
1734714740000|2024-12-20 17:12:20|41080.6|41060.6|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|2
1734714760000|2024-12-20 17:12:40|41083.2|41063.2|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|3
1734714770000|2024-12-20 17:12:50|41082|41062|41083.8|41063.8|41083.8|41063.8|41079.5|41059.5|4
1734714780000|2024-12-20 17:13:00|||||||||1
1734714800000|2024-12-20 17:13:20|||||||||2
1734714830000|2024-12-20 17:13:50|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|41085.7|41065.7|11
1734714840000|2024-12-20 17:14:00|41083.8|41063.8|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|6
1734714850000|2024-12-20 17:14:10|41081.3|41061.3|41081.3|41061.3|41083.8|41063.8|41081.3|41061.3|4
1734714860000|2024-12-20 17:14:20|41083.2|41063.2|41081.3|41061.3|41083.2|41063.2|41078.8|41058.8|1
1734714870000|2024-12-20 17:14:30|41079.5|41059.5|41078.8|41058.8|41081.3|41061.3|41078.8|41058.8|2
1734714880000|2024-12-20 17:14:40|41076.3|41056.3|41076.3|41056.3|41078.8|41058.8|41076.3|41056.3|8
1734714890000|2024-12-20 17:14:50|41073.8|41053.8|41076.3|41056.3|41076.3|41056.3|41073.8|41053.8|6
1734714900000|2024-12-20 17:15:00|41074.5|41054.5|41080.7|41060.7|41081.3|41061.3|41073.8|41053.8|3
1734714910000|2024-12-20 17:15:10|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|1
1734714920000|2024-12-20 17:15:20|41083.2|41063.2|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|4
1734714930000|2024-12-20 17:15:30|41081.3|41061.3|41078.8|41058.8|41081.3|41061.3|41078.8|41058.8|2
1734714940000|2024-12-20 17:15:40|41079.5|41059.5|41078.8|41058.8|41081.3|41061.3|41078.8|41058.8|6
1734714950000|2024-12-20 17:15:50|41077|41057|41078.8|41058.8|41078.8|41058.8|41077|41057|2
1734714960000|2024-12-20 17:16:00|41080.7|41060.7|41078.8|41058.8|41080.7|41060.7|41076.3|41056.3|9
1734714970000|2024-12-20 17:16:10|41076.3|41056.3|41074.5|41054.5|41078.8|41058.8|41074.5|41054.5|10
1734714980000|2024-12-20 17:16:20|41076.3|41056.3|41073.8|41053.8|41076.3|41056.3|41071.3|41051.3|0
1734714990000|2024-12-20 17:16:30|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|0
1734715000000|2024-12-20 17:16:40|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41071.3|41051.3|4
1734715010000|2024-12-20 17:16:50|41071.3|41051.3|41071.3|41051.3|41073.2|41053.2|41071.3|41051.3|1
1734715020000|2024-12-20 17:17:00|41073.2|41053.2|41073.8|41053.8|41075.7|41055.7|41072|41052|16
1734715030000|2024-12-20 17:17:10|41072|41052|41072|41052|41073.8|41053.8|41072|41052|0
1734715040000|2024-12-20 17:17:20|41073.8|41053.8|41072|41052|41073.8|41053.8|41072|41052|4
1734715050000|2024-12-20 17:17:30|41073.8|41053.8|41073.8|41053.8|41073.8|41053.8|41072|41052|6
1734715060000|2024-12-20 17:17:40|41072|41052|41076.3|41056.3|41076.3|41056.3|41072|41052|5
1734715070000|2024-12-20 17:17:50|41078.2|41058.2|41076.3|41056.3|41078.8|41058.8|41076.3|41056.3|1
1734715080000|2024-12-20 17:18:00|41078.2|41058.2|41078.8|41058.8|41078.8|41058.8|41076.3|41056.3|0
1734715090000|2024-12-20 17:18:10|41080.7|41060.7|41080.7|41060.7|41082.5|41062.5|41080.7|41060.7|2
1734715100000|2024-12-20 17:18:20|41082.5|41062.5|41085|41065|41085|41065|41082.5|41062.5|1
1734715110000|2024-12-20 17:18:30|41083.2|41063.2|41078.2|41058.2|41085|41065|41078.2|41058.2|5
1734715120000|2024-12-20 17:18:40|41080|41060|41080.7|41060.7|41080.7|41060.7|41078.2|41058.2|0
1734715130000|2024-12-20 17:18:50|41078.8|41058.8|41078.2|41058.2|41080|41060|41078.2|41058.2|3
1734715140000|2024-12-20 17:19:00|41076.3|41056.3|41073.8|41053.8|41076.3|41056.3|41073.8|41053.8|5
1734715150000|2024-12-20 17:19:10|41075.7|41055.7|41073.8|41053.8|41075.7|41055.7|41073.8|41053.8|2
1734715160000|2024-12-20 17:19:20|41072|41052|41073.8|41053.8|41073.8|41053.8|41072|41052|1
1734715170000|2024-12-20 17:19:30|41072|41052|41073.8|41053.8|41073.8|41053.8|41072|41052|2
1734715180000|2024-12-20 17:19:40|41072|41052|41073.8|41053.8|41073.8|41053.8|41072|41052|2
1734715190000|2024-12-20 17:19:50|41072|41052|41073.8|41053.8|41073.8|41053.8|41072|41052|4
1734715200000|2024-12-20 17:20:00|41075.7|41055.7|41073.8|41053.8|41075.7|41055.7|41073.8|41053.8|2
1734715210000|2024-12-20 17:20:10|41075.7|41055.7|41073.8|41053.8|41075.7|41055.7|41073.8|41053.8|0
1734715220000|2024-12-20 17:20:20|41075.7|41055.7|41075.7|41055.7|41077.5|41057.5|41073.8|41053.8|2
1734715230000|2024-12-20 17:20:30|41078.2|41058.2|41076.3|41056.3|41078.2|41058.2|41075.7|41055.7|1
1734715240000|2024-12-20 17:20:40|41077.5|41057.5|41081.3|41061.3|41081.3|41061.3|41077.5|41057.5|7
1734715250000|2024-12-20 17:20:50|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|41083.8|41063.8|1
1734715260000|2024-12-20 17:21:00|41088.8|41068.8|41100|41080|41100.7|41080.7|41088.8|41068.8|11
1734715270000|2024-12-20 17:21:10|41102.5|41082.5|41100|41080|41102.5|41082.5|41100|41080|4
1734715280000|2024-12-20 17:21:20|41098.2|41078.2|41095.7|41075.7|41100|41080|41095.7|41075.7|2
1734715290000|2024-12-20 17:21:30|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41095.7|41075.7|4
1734715300000|2024-12-20 17:21:40|41095.7|41075.7|41097.5|41077.5|41097.5|41077.5|41095.7|41075.7|0
1734715310000|2024-12-20 17:21:50|41095.7|41075.7|41097.5|41077.5|41100|41080|41095.7|41075.7|15
1734715320000|2024-12-20 17:22:00|41098.2|41078.2|41100|41080|41101.9|41081.9|41097.5|41077.5|8
1734715330000|2024-12-20 17:22:10|41099.4|41079.4|41097.5|41077.5|41099.4|41079.4|41097.5|41077.5|1
1734715340000|2024-12-20 17:22:20|41095.7|41075.7|41092|41072|41095.7|41075.7|41092|41072|0
1734715350000|2024-12-20 17:22:30|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41092|41072|1
1734715360000|2024-12-20 17:22:40|41095.7|41075.7|41095|41075|41095.7|41075.7|41095|41075|1
1734715370000|2024-12-20 17:22:50|41094.4|41074.4|41092.5|41072.5|41094.4|41074.4|41092.5|41072.5|0
1734715380000|2024-12-20 17:23:00|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|41090.7|41070.7|3
1734715390000|2024-12-20 17:23:10|41092.5|41072.5|41090.7|41070.7|41092.5|41072.5|41088.2|41068.2|2
1734715410000|2024-12-20 17:23:30|41092.5|41072.5|41087.5|41067.5|41092.5|41072.5|41087.5|41067.5|1
1734715420000|2024-12-20 17:23:40|41085|41065|41085|41065|41087.5|41067.5|41085|41065|2
1734715430000|2024-12-20 17:23:50|41087.5|41067.5|41087.5|41067.5|41087.5|41067.5|41087.5|41067.5|4
1734715440000|2024-12-20 17:24:00|41085.7|41065.7|41087.5|41067.5|41087.5|41067.5|41085|41065|5
1734715450000|2024-12-20 17:24:10|41085.7|41065.7|41087.5|41067.5|41087.5|41067.5|41085|41065|0
1734715460000|2024-12-20 17:24:20|41089.4|41069.4|41091.2|41071.2|41091.2|41071.2|41089.4|41069.4|4
1734715470000|2024-12-20 17:24:30|41093|41073|41093.7|41073.7|41093.7|41073.7|41093|41073|1
1734715490000|2024-12-20 17:24:50|41096.2|41076.2|41101.2|41081.2|41101.2|41081.2|41096.2|41076.2|6
1734715500000|2024-12-20 17:25:00|41103|41083|41108.7|41088.7|41108.7|41088.7|41103|41083|30
1734715510000|2024-12-20 17:25:10|41106.9|41086.9|41106.9|41086.9|41108.7|41088.7|41106.2|41086.2|2
1734715520000|2024-12-20 17:25:20|41108.7|41088.7|41108.7|41088.7|41111.2|41091.2|41106.2|41086.2|3
1734715530000|2024-12-20 17:25:30|41110.5|41090.5|41108.7|41088.7|41110.5|41090.5|41108.7|41088.7|3
1734715540000|2024-12-20 17:25:40|41110.5|41090.5|41116.2|41096.2|41116.2|41096.2|41106.9|41086.9|13
1734715550000|2024-12-20 17:25:50|||||||||2
1734715560000|2024-12-20 17:26:00|||||||||1
1734715570000|2024-12-20 17:26:10|41116.9|41096.9|41121.2|41101.2|41121.2|41101.2|41116.9|41096.9|3
1734715580000|2024-12-20 17:26:20|41123.7|41103.7|41123.7|41103.7|41123.7|41103.7|41121.2|41101.2|1
1734715590000|2024-12-20 17:26:30|41121.2|41101.2|41123.7|41103.7|41123.7|41103.7|41121.2|41101.2|1
1734715600000|2024-12-20 17:26:40|41121.2|41101.2|41123.7|41103.7|41126.2|41106.2|41121.2|41101.2|4
1734715610000|2024-12-20 17:26:50|41126.2|41106.2|41121.2|41101.2|41126.2|41106.2|41121.2|41101.2|10
1734715620000|2024-12-20 17:27:00|41117.5|41097.5|41111.2|41091.2|41117.5|41097.5|41111.2|41091.2|15
1734715630000|2024-12-20 17:27:10|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|41110.6|41090.6|3
1734715640000|2024-12-20 17:27:20|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|41111.2|41091.2|2
1734715650000|2024-12-20 17:27:30|41113.1|41093.1|41113.7|41093.7|41113.7|41093.7|41113.1|41093.1|0
1734715660000|2024-12-20 17:27:40|41111.9|41091.9|41113.7|41093.7|41113.7|41093.7|41110.6|41090.6|4
1734715670000|2024-12-20 17:27:50|41114.4|41094.4|41111.9|41091.9|41116.2|41096.2|41111.2|41091.2|2
1734715680000|2024-12-20 17:28:00|41113.7|41093.7|41111.2|41091.2|41116.2|41096.2|41111.2|41091.2|2
1734715690000|2024-12-20 17:28:10|41110.6|41090.6|41106.2|41086.2|41111.2|41091.2|41106.2|41086.2|1
1734715700000|2024-12-20 17:28:20|41108.7|41088.7|41106.2|41086.2|41108.7|41088.7|41106.2|41086.2|2
1734715720000|2024-12-20 17:28:40|41108.7|41088.7|41108.7|41088.7|41111.2|41091.2|41106.2|41086.2|6
1734715730000|2024-12-20 17:28:50|41106.9|41086.9|41106.2|41086.2|41108.7|41088.7|41106.2|41086.2|0
1734715740000|2024-12-20 17:29:00|41108.1|41088.1|41108.7|41088.7|41108.7|41088.7|41106.2|41086.2|1
1734715750000|2024-12-20 17:29:10|41106.9|41086.9|41098.7|41078.7|41106.9|41086.9|41098.7|41078.7|7
1734715760000|2024-12-20 17:29:20|41101.2|41081.2|41098.7|41078.7|41101.2|41081.2|41098.7|41078.7|0
1734715770000|2024-12-20 17:29:30|41100.6|41080.6|41101.2|41081.2|41101.2|41081.2|41098.7|41078.7|1
1734715780000|2024-12-20 17:29:40|41099.4|41079.4|41106.2|41086.2|41106.2|41086.2|41098.7|41078.7|5
1734715790000|2024-12-20 17:29:50|41105.6|41085.6|41103.7|41083.7|41105.6|41085.6|41103.7|41083.7|4
1734715800000|2024-12-20 17:30:00|41103.1|41083.1|41101.2|41081.2|41106.2|41086.2|41101.2|41081.2|17
1734715810000|2024-12-20 17:30:10|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|41098.7|41078.7|4
1734715820000|2024-12-20 17:30:20|||||||||8
1734715830000|2024-12-20 17:30:30|41096.9|41076.9|41096.2|41076.2|41098.7|41078.7|41096.2|41076.2|7
1734715840000|2024-12-20 17:30:40|41093.7|41073.7|41086.2|41066.2|41093.7|41073.7|41086.2|41066.2|9
1734715850000|2024-12-20 17:30:50|41082.5|41062.5|41073.7|41053.7|41082.5|41062.5|41071.2|41051.2|12
1734715860000|2024-12-20 17:31:00|41071.9|41051.9|41076.2|41056.2|41076.2|41056.2|41071.2|41051.2|7
1734715870000|2024-12-20 17:31:10|41073.7|41053.7|41068.7|41048.7|41073.7|41053.7|41068.7|41048.7|22
1734715880000|2024-12-20 17:31:20|||||||||5
1734715890000|2024-12-20 17:31:30|41066.2|41046.2|41058.7|41038.7|41066.2|41046.2|41058.7|41038.7|4
1734715900000|2024-12-20 17:31:40|41056.9|41036.9|41046.9|41026.9|41056.9|41036.9|41046.9|41026.9|18
1734715910000|2024-12-20 17:31:50|41049.4|41029.4|41051.2|41031.2|41053.7|41033.7|41049.4|41029.4|16
1734715920000|2024-12-20 17:32:00|41053.7|41033.7|41046.9|41026.9|41053.7|41033.7|41046.9|41026.9|10
1734715930000|2024-12-20 17:32:10|41050.6|41030.6|41046.2|41026.2|41050.6|41030.6|41046.2|41026.2|11
1734715940000|2024-12-20 17:32:20|41046.9|41026.9|41048.7|41028.7|41048.7|41028.7|41046.9|41026.9|24
1734715950000|2024-12-20 17:32:30|41049.4|41029.4|41039.9|41019.9|41049.4|41029.4|41038.7|41018.7|16
1734715960000|2024-12-20 17:32:40|41036.2|41016.2|41038.7|41018.7|41041.2|41021.2|41036.2|41016.2|3
1734715970000|2024-12-20 17:32:50|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|6
1734715980000|2024-12-20 17:33:00|41038.7|41018.7|41033.7|41013.7|41041.2|41021.2|41033.7|41013.7|7
1734715990000|2024-12-20 17:33:10|41035.6|41015.6|41028.7|41008.7|41036.2|41016.2|41028.7|41008.7|8
1734716000000|2024-12-20 17:33:20|41026.9|41006.9|41028.7|41008.7|41031.2|41011.2|41026.9|41006.9|20
1734716010000|2024-12-20 17:33:30|41030.6|41010.6|41028.7|41008.7|41030.6|41010.6|41028.7|41008.7|9
1734716020000|2024-12-20 17:33:40|41026.9|41006.9|41026.2|41006.2|41028.7|41008.7|41026.2|41006.2|6
1734716030000|2024-12-20 17:33:50|41023.7|41003.7|41026.2|41006.2|41026.2|41006.2|41023.7|41003.7|3
1734716040000|2024-12-20 17:34:00|41023.7|41003.7|41016.2|40996.2|41023.7|41003.7|41016.2|40996.2|14
1734716050000|2024-12-20 17:34:10|41018.7|40998.7|41021.2|41001.2|41021.9|41001.9|41018.7|40998.7|14
1734716060000|2024-12-20 17:34:20|41018.7|40998.7|41013.7|40993.7|41018.7|40998.7|41013.7|40993.7|9
1734716070000|2024-12-20 17:34:30|41016.2|40996.2|41018.7|40998.7|41018.7|40998.7|41016.2|40996.2|4
1734716080000|2024-12-20 17:34:40|41021.2|41001.2|41023.7|41003.7|41025.6|41005.6|41021.2|41001.2|4
1734716090000|2024-12-20 17:34:50|41026.2|41006.2|41033.7|41013.7|41033.7|41013.7|41026.2|41006.2|10
1734716100000|2024-12-20 17:35:00|41039.9|41019.9|41036.2|41016.2|41040.6|41020.6|41033.7|41013.7|8
1734716110000|2024-12-20 17:35:10|41033.7|41013.7|41031.2|41011.2|41033.7|41013.7|41028.7|41008.7|8
1734716120000|2024-12-20 17:35:20|41033.1|41013.1|41038.7|41018.7|41038.7|41018.7|41033.1|41013.1|5
1734716130000|2024-12-20 17:35:30|41036.9|41016.9|41039.4|41019.4|41041.2|41021.2|41036.2|41016.2|2
1734716140000|2024-12-20 17:35:40|41040.6|41020.6|41038.7|41018.7|41041.2|41021.2|41036.2|41016.2|1
1734716150000|2024-12-20 17:35:50|41040.6|41020.6|41038.7|41018.7|41041.2|41021.2|41038.1|41018.1|9
1734716160000|2024-12-20 17:36:00|41036.9|41016.9|41033.7|41013.7|41036.9|41016.9|41033.7|41013.7|7
1734716170000|2024-12-20 17:36:10|41036.2|41016.2|41036.2|41016.2|41036.2|41016.2|41033.7|41013.7|4
1734716180000|2024-12-20 17:36:20|41038.7|41018.7|41038.7|41018.7|41041.2|41021.2|41038.7|41018.7|6
1734716190000|2024-12-20 17:36:30|41041.2|41021.2|41044.9|41024.9|41044.9|41024.9|41039.4|41019.4|14
1734716200000|2024-12-20 17:36:40|41047.4|41027.4|41048.1|41028.1|41048.1|41028.1|41044.9|41024.9|15
1734716210000|2024-12-20 17:36:50|41046.2|41026.2|41049.9|41029.9|41049.9|41029.9|41045.6|41025.6|5
1734716220000|2024-12-20 17:37:00|41048.1|41028.1|41054.9|41034.9|41057.4|41037.4|41044.9|41024.9|50
1734716230000|2024-12-20 17:37:10|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41054.9|41034.9|11
1734716240000|2024-12-20 17:37:20|41058.1|41038.1|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|4
1734716250000|2024-12-20 17:37:30|41057.4|41037.4|41064.9|41044.9|41064.9|41044.9|41057.4|41037.4|6
1734716260000|2024-12-20 17:37:40|41069.3|41049.3|41074.9|41054.9|41074.9|41054.9|41069.3|41049.3|21
1734716270000|2024-12-20 17:37:50|41077.4|41057.4|41078.1|41058.1|41078.1|41058.1|41077.4|41057.4|5
1734716280000|2024-12-20 17:38:00|41077.4|41057.4|41079.9|41059.9|41079.9|41059.9|41075.6|41055.6|16
1734716290000|2024-12-20 17:38:10|41078.1|41058.1|41078.1|41058.1|41078.1|41058.1|41075.6|41055.6|6
1734716300000|2024-12-20 17:38:20|41076.2|41056.2|41079.9|41059.9|41079.9|41059.9|41076.2|41056.2|7
1734716310000|2024-12-20 17:38:30|||||||||2
1734716320000|2024-12-20 17:38:40|41074.9|41054.9|41074.9|41054.9|41078.1|41058.1|41072.4|41052.4|9
1734716330000|2024-12-20 17:38:50|41078.1|41058.1|41073.1|41053.1|41078.1|41058.1|41073.1|41053.1|4
1734716340000|2024-12-20 17:39:00|41074.9|41054.9|41073.1|41053.1|41074.9|41054.9|41069.9|41049.9|15
1734716350000|2024-12-20 17:39:10|41072.4|41052.4|41074.9|41054.9|41074.9|41054.9|41069.9|41049.9|1
1734716360000|2024-12-20 17:39:20|41076.8|41056.8|41077.4|41057.4|41079.9|41059.9|41074.9|41054.9|3
1734716370000|2024-12-20 17:39:30|41079.9|41059.9|41083.6|41063.6|41083.6|41063.6|41079.9|41059.9|73
1734716380000|2024-12-20 17:39:40|41085.4|41065.4|41081.1|41061.1|41085.4|41065.4|41081.1|41061.1|6
1734716390000|2024-12-20 17:39:50|41077.4|41057.4|41073.6|41053.6|41077.4|41057.4|41073.6|41053.6|8
1734716400000|2024-12-20 17:40:00|41071.8|41051.8|41066.1|41046.1|41073.6|41053.6|41066.1|41046.1|10
1734716410000|2024-12-20 17:40:10|||||||||4
1734716420000|2024-12-20 17:40:20|||||||||4
1734716430000|2024-12-20 17:40:30|41068.6|41048.6|41081.8|41061.8|41081.8|41061.8|41068.6|41048.6|39
1734716440000|2024-12-20 17:40:40|41083.6|41063.6|41085.4|41065.4|41085.4|41065.4|41083.6|41063.6|9
1734716450000|2024-12-20 17:40:50|41087.3|41067.3|41097.9|41077.9|41097.9|41077.9|41087.3|41067.3|24
1734716460000|2024-12-20 17:41:00|41098.6|41078.6|41116.8|41096.8|41118.6|41098.6|41098.6|41078.6|34
1734716470000|2024-12-20 17:41:10|41118.6|41098.6|41113.6|41093.6|41118.6|41098.6|41113.6|41093.6|7
1734716480000|2024-12-20 17:41:20|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|6
1734716490000|2024-12-20 17:41:30|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|1
1734716500000|2024-12-20 17:41:40|41109.3|41089.3|41106.1|41086.1|41111.1|41091.1|41106.1|41086.1|3
1734716510000|2024-12-20 17:41:50|41108.6|41088.6|41108.6|41088.6|41108.6|41088.6|41103.6|41083.6|7
1734716520000|2024-12-20 17:42:00|41111.1|41091.1|41114.3|41094.3|41114.3|41094.3|41111.1|41091.1|17
1734716530000|2024-12-20 17:42:10|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|10
1734716540000|2024-12-20 17:42:20|41117.3|41097.3|41118.6|41098.6|41118.6|41098.6|41113.6|41093.6|2
1734716550000|2024-12-20 17:42:30|41121.1|41101.1|41121.1|41101.1|41121.1|41101.1|41121.1|41101.1|10
1734716560000|2024-12-20 17:42:40|41121.8|41101.8|41128.6|41108.6|41128.6|41108.6|41121.8|41101.8|11
1734716570000|2024-12-20 17:42:50|41131.1|41111.1|41133.6|41113.6|41135.5|41115.5|41131.1|41111.1|11
1734716580000|2024-12-20 17:43:00|41131.8|41111.8|41133|41113|41133|41113|41128.6|41108.6|9
1734716590000|2024-12-20 17:43:10|41131.1|41111.1|41126.1|41106.1|41131.1|41111.1|41126.1|41106.1|30
1734716600000|2024-12-20 17:43:20|41124.3|41104.3|41134.8|41114.8|41134.8|41114.8|41123.6|41103.6|37
1734716610000|2024-12-20 17:43:30|||||||||7
1734716620000|2024-12-20 17:43:40|41135.5|41115.5|41137.3|41117.3|41138|41118|41135.5|41115.5|8
1734716630000|2024-12-20 17:43:50|41138|41118|41149.8|41129.8|41149.8|41129.8|41138|41118|38
1734716640000|2024-12-20 17:44:00|41154.8|41134.8|41159.8|41139.8|41162.3|41142.3|41154.8|41134.8|37
1734716650000|2024-12-20 17:44:10|41162.3|41142.3|41162.3|41142.3|41162.3|41142.3|41162.3|41142.3|21
1734716660000|2024-12-20 17:44:20|41164.1|41144.1|41167.3|41147.3|41169.1|41149.1|41162.3|41142.3|14
1734716670000|2024-12-20 17:44:30|41169.1|41149.1|41167.3|41147.3|41169.1|41149.1|41167.3|41147.3|1
1734716680000|2024-12-20 17:44:40|41169.1|41149.1|41164.8|41144.8|41169.1|41149.1|41164.8|41144.8|4
1734716690000|2024-12-20 17:44:50|41167.3|41147.3|41159.8|41139.8|41167.3|41147.3|41159.8|41139.8|8
1734716700000|2024-12-20 17:45:00|41162.3|41142.3|41159.1|41139.1|41162.3|41142.3|41157.3|41137.3|17
1734716710000|2024-12-20 17:45:10|41159.8|41139.8|41157.3|41137.3|41159.8|41139.8|41157.3|41137.3|4
1734716720000|2024-12-20 17:45:20|41153.6|41133.6|41144.8|41124.8|41153.6|41133.6|41144.8|41124.8|6
1734716730000|2024-12-20 17:45:30|41142.3|41122.3|41137.3|41117.3|41142.3|41122.3|41137.3|41117.3|16
1734716740000|2024-12-20 17:45:40|||||||||6
1734716750000|2024-12-20 17:45:50|41139.8|41119.8|41142.3|41122.3|41142.3|41122.3|41139.8|41119.8|119
1734716760000|2024-12-20 17:46:00|41139.8|41119.8|41147.3|41127.3|41147.3|41127.3|41137.3|41117.3|22
1734716770000|2024-12-20 17:46:10|41144.8|41124.8|41144.8|41124.8|41147.3|41127.3|41144.8|41124.8|6
1734716780000|2024-12-20 17:46:20|41147.3|41127.3|41144.8|41124.8|41147.3|41127.3|41144.8|41124.8|8
1734716790000|2024-12-20 17:46:30|41143|41123|41142.3|41122.3|41143|41123|41140.5|41120.5|4
1734716800000|2024-12-20 17:46:40|41141.6|41121.6|41132.3|41112.3|41141.6|41121.6|41132.3|41112.3|10
1734716810000|2024-12-20 17:46:50|41128.6|41108.6|41119.8|41099.8|41128.6|41108.6|41119.8|41099.8|14
1734716820000|2024-12-20 17:47:00|41117.3|41097.3|41117.3|41097.3|41119.1|41099.1|41114.8|41094.8|7
1734716830000|2024-12-20 17:47:10|41115.5|41095.5|41114.8|41094.8|41115.5|41095.5|41114.8|41094.8|5
1734716840000|2024-12-20 17:47:20|||||||||6
1734716850000|2024-12-20 17:47:30|41115.5|41095.5|41117.3|41097.3|41117.3|41097.3|41115.5|41095.5|4
1734716860000|2024-12-20 17:47:40|41114.8|41094.8|41117.3|41097.3|41117.3|41097.3|41114.8|41094.8|3
1734716870000|2024-12-20 17:47:50|41116.6|41096.6|41114.8|41094.8|41117.3|41097.3|41114.8|41094.8|0
1734716880000|2024-12-20 17:48:00|41117.3|41097.3|41122.3|41102.3|41122.3|41102.3|41117.3|41097.3|13
1734716890000|2024-12-20 17:48:10|41126|41106|41127.3|41107.3|41127.3|41107.3|41126|41106|3
1734716900000|2024-12-20 17:48:20|41129.1|41109.1|41127.3|41107.3|41129.8|41109.8|41127.3|41107.3|5
1734716910000|2024-12-20 17:48:30|41124.8|41104.8|41127.3|41107.3|41129.1|41109.1|41124.8|41104.8|13
1734716920000|2024-12-20 17:48:40|41129.1|41109.1|41129.8|41109.8|41131.6|41111.6|41129.1|41109.1|4
1734716930000|2024-12-20 17:48:50|41131.6|41111.6|41132.3|41112.3|41132.3|41112.3|41129.8|41109.8|5
1734716940000|2024-12-20 17:49:00|||||||||6
1734716950000|2024-12-20 17:49:10|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|9
1734716960000|2024-12-20 17:49:20|||||||||2
1734716970000|2024-12-20 17:49:30|41136.6|41116.6|41134.8|41114.8|41136.6|41116.6|41134.8|41114.8|4
1734716980000|2024-12-20 17:49:40|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|41132.3|41112.3|4
1734716990000|2024-12-20 17:49:50|41134.8|41114.8|41137.3|41117.3|41137.3|41117.3|41134.8|41114.8|3
1734717000000|2024-12-20 17:50:00|41134.8|41114.8|41137.3|41117.3|41139.8|41119.8|41132.3|41112.3|17
1734717010000|2024-12-20 17:50:10|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|8
1734717020000|2024-12-20 17:50:20|41132.3|41112.3|41132.3|41112.3|41134.8|41114.8|41132.3|41112.3|9
1734717030000|2024-12-20 17:50:30|41130.5|41110.5|41129.8|41109.8|41130.5|41110.5|41128|41108|2
1734717040000|2024-12-20 17:50:40|41127.3|41107.3|41124.8|41104.8|41127.3|41107.3|41124.8|41104.8|2
1734717050000|2024-12-20 17:50:50|41127.3|41107.3|41121.1|41101.1|41127.3|41107.3|41120.5|41100.5|86
1734717060000|2024-12-20 17:51:00|41123|41103|41121.1|41101.1|41123|41103|41120.5|41100.5|8
1734717070000|2024-12-20 17:51:10|41120.5|41100.5|41118.6|41098.6|41120.5|41100.5|41118.6|41098.6|3
1734717080000|2024-12-20 17:51:20|41118|41098|41110.5|41090.5|41118|41098|41109.8|41089.8|19
1734717090000|2024-12-20 17:51:30|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41108|41088|34
1734717100000|2024-12-20 17:51:40|41114.2|41094.2|41112.3|41092.3|41114.8|41094.8|41112.3|41092.3|3
1734717110000|2024-12-20 17:51:50|41114.2|41094.2|41114.8|41094.8|41114.8|41094.8|41114.2|41094.2|3
1734717120000|2024-12-20 17:52:00|41117.3|41097.3|41112.3|41092.3|41117.3|41097.3|41112.3|41092.3|3
1734717130000|2024-12-20 17:52:10|41117.3|41097.3|41114.8|41094.8|41117.3|41097.3|41113|41093|6
1734717140000|2024-12-20 17:52:20|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|0
1734717150000|2024-12-20 17:52:30|||||||||2
1734717160000|2024-12-20 17:52:40|41118|41098|41117.3|41097.3|41118|41098|41117.3|41097.3|7
1734717170000|2024-12-20 17:52:50|41119.2|41099.2|41119.8|41099.8|41119.8|41099.8|41119.2|41099.2|2
1734717180000|2024-12-20 17:53:00|||||||||1
1734717190000|2024-12-20 17:53:10|41122.3|41102.3|41120.5|41100.5|41124.8|41104.8|41118.6|41098.6|17
1734717200000|2024-12-20 17:53:20|41119.8|41099.8|41124.2|41104.2|41124.2|41104.2|41119.8|41099.8|6
1734717210000|2024-12-20 17:53:30|41122.3|41102.3|41124.2|41104.2|41124.2|41104.2|41122.3|41102.3|1
1734717220000|2024-12-20 17:53:40|41126|41106|41126|41106|41126|41106|41126|41106|10
1734717230000|2024-12-20 17:53:50|41124.2|41104.2|41122.3|41102.3|41124.2|41104.2|41122.3|41102.3|0
1734717240000|2024-12-20 17:54:00|41126|41106|41129.8|41109.8|41129.8|41109.8|41126|41106|19
1734717250000|2024-12-20 17:54:10|41132.3|41112.3|41134.8|41114.8|41134.8|41114.8|41129.8|41109.8|2
1734717260000|2024-12-20 17:54:20|41132.3|41112.3|41135.5|41115.5|41135.5|41115.5|41132.3|41112.3|6
1734717270000|2024-12-20 17:54:30|41137.3|41117.3|41137.3|41117.3|41137.3|41117.3|41135.5|41115.5|10
1734717280000|2024-12-20 17:54:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41137.3|41117.3|0
1734717290000|2024-12-20 17:54:50|41139.8|41119.8|41140.5|41120.5|41140.5|41120.5|41139.8|41119.8|5
1734717300000|2024-12-20 17:55:00|41139.8|41119.8|41137.3|41117.3|41139.8|41119.8|41137.3|41117.3|11
1734717310000|2024-12-20 17:55:10|41139.2|41119.2|41141.7|41121.7|41143.5|41123.5|41139.2|41119.2|10
1734717320000|2024-12-20 17:55:20|41143.5|41123.5|41141.7|41121.7|41143.5|41123.5|41141.7|41121.7|4
1734717330000|2024-12-20 17:55:30|41139.8|41119.8|41144.8|41124.8|41144.8|41124.8|41139.8|41119.8|16
1734717340000|2024-12-20 17:55:40|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|22
1734717350000|2024-12-20 17:55:50|41141.7|41121.7|41139.8|41119.8|41142.3|41122.3|41139.8|41119.8|14
1734717360000|2024-12-20 17:56:00|41138|41118|41134.8|41114.8|41139.8|41119.8|41134.8|41114.8|26
1734717370000|2024-12-20 17:56:10|41137.3|41117.3|41134.8|41114.8|41137.3|41117.3|41134.8|41114.8|15
1734717380000|2024-12-20 17:56:20|41132.3|41112.3|41137.3|41117.3|41137.3|41117.3|41132.3|41112.3|12
1734717390000|2024-12-20 17:56:30|41136|41116|41138.5|41118.5|41138.5|41118.5|41136|41116|1
1734717400000|2024-12-20 17:56:40|41136.7|41116.7|41134.2|41114.2|41138.5|41118.5|41134.2|41114.2|1
1734717410000|2024-12-20 17:56:50|41136|41116|41136|41116|41136|41116|41136|41116|3
1734717420000|2024-12-20 17:57:00|41137.8|41117.8|41147.8|41127.8|41148.5|41128.5|41137.8|41117.8|26
1734717430000|2024-12-20 17:57:10|41146|41126|41145.3|41125.3|41146.7|41126.7|41142.8|41122.8|23
1734717440000|2024-12-20 17:57:20|41142.8|41122.8|41143.5|41123.5|41145.3|41125.3|41141|41121|4
1734717450000|2024-12-20 17:57:30|41141.7|41121.7|41146|41126|41146|41126|41141.7|41121.7|11
1734717460000|2024-12-20 17:57:40|41144.2|41124.2|41146|41126|41148.5|41128.5|41141.7|41121.7|40
1734717470000|2024-12-20 17:57:50|41147.8|41127.8|41148.5|41128.5|41151|41131|41146|41126|15
1734717480000|2024-12-20 17:58:00|41146.7|41126.7|41135.3|41115.3|41151|41131|41135.3|41115.3|45
1734717490000|2024-12-20 17:58:10|41132.8|41112.8|41132.2|41112.2|41134.7|41114.7|41132.2|41112.2|14
1734717500000|2024-12-20 17:58:20|41131.5|41111.5|41127.8|41107.8|41132.8|41112.8|41125.3|41105.3|41
1734717510000|2024-12-20 17:58:30|41126|41106|41119.2|41099.2|41127.8|41107.8|41119.2|41099.2|139
1734717520000|2024-12-20 17:58:40|41117.8|41097.8|41111|41091|41117.8|41097.8|41109.2|41089.2|36
1734717530000|2024-12-20 17:58:50|41109.2|41089.2|41113.5|41093.5|41113.5|41093.5|41106.7|41086.7|20
1734717540000|2024-12-20 17:59:00|41109.2|41089.2|41101.7|41081.7|41111|41091|41101.7|41081.7|64
1734717550000|2024-12-20 17:59:10|41101|41081|41092.3|41072.3|41101|41081|41092.3|41072.3|92
1734717560000|2024-12-20 17:59:20|41091.7|41071.7|41089.8|41069.8|41091.7|41071.7|41088|41068|51
1734717570000|2024-12-20 17:59:30|41088|41068|41093.5|41073.5|41093.5|41073.5|41087.3|41067.3|75
1734717580000|2024-12-20 17:59:40|41095.4|41075.4|41101|41081|41101|41081|41095.4|41075.4|84
1734717590000|2024-12-20 17:59:50|41102.9|41082.9|41105.4|41085.4|41107.2|41087.2|41102.9|41082.9|94
1734717600000|2024-12-20 18:00:00|41107.9|41087.9|41106|41086|41107.9|41087.9|41101|41081|48
1734717610000|2024-12-20 18:00:10|||||||||10
1734717620000|2024-12-20 18:00:20|41103.5|41083.5|41101|41081|41103.5|41083.5|41101|41081|8
1734717630000|2024-12-20 18:00:30|41099.2|41079.2|41104.2|41084.2|41104.2|41084.2|41099.2|41079.2|14
1734717640000|2024-12-20 18:00:40|41106|41086|41106|41086|41106|41086|41106|41086|3
1734717650000|2024-12-20 18:00:50|41104.2|41084.2|41102.3|41082.3|41104.2|41084.2|41102.3|41082.3|4
1734717660000|2024-12-20 18:01:00|41101|41081|41094.2|41074.2|41101|41081|41094.2|41074.2|12
1734717670000|2024-12-20 18:01:10|41096|41076|41096|41076|41096|41076|41094.2|41074.2|1
1734717680000|2024-12-20 18:01:20|41097.9|41077.9|41098.5|41078.5|41098.5|41078.5|41097.9|41077.9|4
1734717690000|2024-12-20 18:01:30|41096|41076|41098.5|41078.5|41098.5|41078.5|41096|41076|7
1734717700000|2024-12-20 18:01:40|41101|41081|41101|41081|41101|41081|41101|41081|0
1734717710000|2024-12-20 18:01:50|41099.2|41079.2|41096|41076|41099.2|41079.2|41096|41076|5
1734717720000|2024-12-20 18:02:00|41094.2|41074.2|41098.5|41078.5|41098.5|41078.5|41094.2|41074.2|26
1734717730000|2024-12-20 18:02:10|41100.4|41080.4|41106|41086|41106|41086|41100.4|41080.4|3
1734717740000|2024-12-20 18:02:20|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|5
1734717750000|2024-12-20 18:02:30|41111|41091|41116|41096|41116|41096|41111|41091|19
1734717760000|2024-12-20 18:02:40|41113.5|41093.5|41126|41106|41126|41106|41113.5|41093.5|22
1734717770000|2024-12-20 18:02:50|41128.5|41108.5|41127.9|41107.9|41128.5|41108.5|41126.7|41106.7|7
1734717780000|2024-12-20 18:03:00|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41126|41106|3
1734717790000|2024-12-20 18:03:10|41131|41111|41133.5|41113.5|41133.5|41113.5|41131|41111|4
1734717800000|2024-12-20 18:03:20|41131.7|41111.7|41131|41111|41136|41116|41131|41111|12
1734717810000|2024-12-20 18:03:30|41129.2|41109.2|41126|41106|41129.2|41109.2|41126|41106|4
1734717820000|2024-12-20 18:03:40|||||||||1
1734717830000|2024-12-20 18:03:50|41123.5|41103.5|41119.2|41099.2|41124.2|41104.2|41119.2|41099.2|11
1734717840000|2024-12-20 18:04:00|41121|41101|41116|41096|41121|41101|41116|41096|0
1734717850000|2024-12-20 18:04:10|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|5
1734717860000|2024-12-20 18:04:20|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|8
1734717870000|2024-12-20 18:04:30|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|2
1734717880000|2024-12-20 18:04:40|41116|41096|41116|41096|41116|41096|41116|41096|1
1734717890000|2024-12-20 18:04:50|41117.9|41097.9|41118.5|41098.5|41118.5|41098.5|41116|41096|0
1734717900000|2024-12-20 18:05:00|41121|41101|41121|41101|41123.5|41103.5|41121|41101|1
1734717910000|2024-12-20 18:05:10|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41121|41101|0
1734717920000|2024-12-20 18:05:20|||||||||1
1734717930000|2024-12-20 18:05:30|41125.4|41105.4|41128.5|41108.5|41131|41111|41125.4|41105.4|3
1734717940000|2024-12-20 18:05:40|41131|41111|41131|41111|41133.5|41113.5|41131|41111|4
1734717970000|2024-12-20 18:06:10|41129.2|41109.2|41128.5|41108.5|41131|41111|41128.5|41108.5|1
1734717980000|2024-12-20 18:06:20|41131|41111|41131|41111|41131|41111|41131|41111|0
1734718000000|2024-12-20 18:06:40|41129.2|41109.2|41126|41106|41131|41111|41126|41106|0
1734718010000|2024-12-20 18:06:50|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|1
1734718030000|2024-12-20 18:07:10|41128.5|41108.5|41128.5|41108.5|41129.2|41109.2|41128.5|41108.5|4
1734718040000|2024-12-20 18:07:20|41131|41111|41131|41111|41133.5|41113.5|41131|41111|0
1734718050000|2024-12-20 18:07:30|41133.5|41113.5|41126|41106|41133.5|41113.5|41126|41106|2
1734718060000|2024-12-20 18:07:40|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41126|41106|0
1734718070000|2024-12-20 18:07:50|41129.7|41109.7|41126|41106|41129.7|41109.7|41126|41106|3
1734718080000|2024-12-20 18:08:00|||||||||2
1734718090000|2024-12-20 18:08:10|41123.5|41103.5|41122.9|41102.9|41123.5|41103.5|41121|41101|4
1734718100000|2024-12-20 18:08:20|41121|41101|41118.5|41098.5|41121|41101|41118.5|41098.5|1
1734718110000|2024-12-20 18:08:30|41121|41101|41118.5|41098.5|41121|41101|41118.5|41098.5|0
1734718120000|2024-12-20 18:08:40|41119.2|41099.2|41118.5|41098.5|41121|41101|41116.7|41096.7|0
1734718140000|2024-12-20 18:09:00|41121|41101|41121.7|41101.7|41121.7|41101.7|41121|41101|1
1734718150000|2024-12-20 18:09:10|41123.5|41103.5|41130.4|41110.4|41130.4|41110.4|41123.5|41103.5|7
1734718170000|2024-12-20 18:09:30|41128.5|41108.5|41126|41106|41128.5|41108.5|41126|41106|1
1734718180000|2024-12-20 18:09:40|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41126|41106|0
1734718190000|2024-12-20 18:09:50|41126|41106|41131|41111|41131|41111|41126|41106|0
1734718200000|2024-12-20 18:10:00|41132.9|41112.9|41135.4|41115.4|41135.4|41115.4|41131|41111|9
1734718230000|2024-12-20 18:10:30|41133.5|41113.5|41136|41116|41136|41116|41133.5|41113.5|3
1734718240000|2024-12-20 18:10:40|41134.2|41114.2|41136|41116|41136|41116|41133.5|41113.5|2
1734718260000|2024-12-20 18:11:00|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|41138.5|41118.5|3
1734718270000|2024-12-20 18:11:10|41140.4|41120.4|41141|41121|41143.5|41123.5|41140.4|41120.4|4
1734718280000|2024-12-20 18:11:20|41142.9|41122.9|41143.5|41123.5|41143.5|41123.5|41141|41121|8
1734718290000|2024-12-20 18:11:30|41141.7|41121.7|41143.5|41123.5|41143.5|41123.5|41141|41121|1
1734718300000|2024-12-20 18:11:40|41141|41121|41146|41126|41146|41126|41141|41121|4
1734718310000|2024-12-20 18:11:50|||||||||2
1734718320000|2024-12-20 18:12:00|41147.9|41127.9|41153.5|41133.5|41153.5|41133.5|41146|41126|10
1734718330000|2024-12-20 18:12:10|41151|41131|41156|41136|41156|41136|41151|41131|5
1734718360000|2024-12-20 18:12:40|||||||||2
1734718380000|2024-12-20 18:13:00|41158.5|41138.5|41156|41136|41158.5|41138.5|41156|41136|6
1734718390000|2024-12-20 18:13:10|41156.7|41136.7|41156|41136|41156.7|41136.7|41156|41136|0
1734718400000|2024-12-20 18:13:20|41158.5|41138.5|41156|41136|41158.5|41138.5|41156|41136|0
1734718420000|2024-12-20 18:13:40|||||||||3
1734718430000|2024-12-20 18:13:50|41156.7|41136.7|41157.9|41137.9|41157.9|41137.9|41156|41136|6
1734718450000|2024-12-20 18:14:10|41156|41136|41157.9|41137.9|41157.9|41137.9|41156|41136|1
1734718460000|2024-12-20 18:14:20|41160.4|41140.4|41166|41146|41167.9|41147.9|41160.4|41140.4|19
1734718470000|2024-12-20 18:14:30|41166.7|41146.7|41171|41151|41171|41151|41166|41146|16
1734718500000|2024-12-20 18:15:00|41172.9|41152.9|41171|41151|41175.4|41155.4|41171|41151|24
1734718510000|2024-12-20 18:15:10|41168.5|41148.5|41161|41141|41168.5|41148.5|41161|41141|12
1734718520000|2024-12-20 18:15:20|41156|41136|41156|41136|41156|41136|41156|41136|1
1734718530000|2024-12-20 18:15:30|||||||||1
1734718540000|2024-12-20 18:15:40|||||||||2
1734718560000|2024-12-20 18:16:00|||||||||2
1734718570000|2024-12-20 18:16:10|||||||||2
1734718580000|2024-12-20 18:16:20|41157.9|41137.9|41159.7|41139.7|41159.7|41139.7|41157.9|41137.9|4
1734718590000|2024-12-20 18:16:30|41161.6|41141.6|41157.9|41137.9|41161.6|41141.6|41157.9|41137.9|0
1734718600000|2024-12-20 18:16:40|41160.4|41140.4|41157.9|41137.9|41160.4|41140.4|41157.9|41137.9|7
1734718610000|2024-12-20 18:16:50|41155.4|41135.4|41157.9|41137.9|41157.9|41137.9|41155.4|41135.4|0
1734718620000|2024-12-20 18:17:00|41158.6|41138.6|41158.6|41138.6|41158.6|41138.6|41158.6|41138.6|1
1734718630000|2024-12-20 18:17:10|41156.7|41136.7|41158.6|41138.6|41158.6|41138.6|41156.7|41136.7|0
1734718650000|2024-12-20 18:17:30|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|1
1734718660000|2024-12-20 18:17:40|41164.2|41144.2|41163.6|41143.6|41164.2|41144.2|41161.1|41141.1|6
1734718670000|2024-12-20 18:17:50|41161.7|41141.7|41166.1|41146.1|41166.1|41146.1|41161.1|41141.1|2
1734718680000|2024-12-20 18:18:00|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41166.1|41146.1|1
1734718690000|2024-12-20 18:18:10|41166.7|41146.7|41168.6|41148.6|41168.6|41148.6|41166.1|41146.1|0
1734718700000|2024-12-20 18:18:20|41170.4|41150.4|41169.2|41149.2|41171.1|41151.1|41168.6|41148.6|0
1734718710000|2024-12-20 18:18:30|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1734718720000|2024-12-20 18:18:40|41171.1|41151.1|41168.6|41148.6|41171.1|41151.1|41168.6|41148.6|2
1734718730000|2024-12-20 18:18:50|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|41171.1|41151.1|6
1734718740000|2024-12-20 18:19:00|41172.9|41152.9|41172.9|41152.9|41174.7|41154.7|41172.9|41152.9|6
1734718760000|2024-12-20 18:19:20|||||||||1
1734718770000|2024-12-20 18:19:30|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|41170.4|41150.4|0
1734718780000|2024-12-20 18:19:40|41172.9|41152.9|41171.1|41151.1|41172.9|41152.9|41168.6|41148.6|1
1734718790000|2024-12-20 18:19:50|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|3
1734718800000|2024-12-20 18:20:00|41166.1|41146.1|41166.1|41146.1|41171.1|41151.1|41166.1|41146.1|3
1734718810000|2024-12-20 18:20:10|41167.9|41147.9|41167.9|41147.9|41168.6|41148.6|41166.1|41146.1|2
1734718820000|2024-12-20 18:20:20|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|1
1734718840000|2024-12-20 18:20:40|41166.1|41146.1|41166.1|41146.1|41168.6|41148.6|41166.1|41146.1|3
1734718850000|2024-12-20 18:20:50|41164.2|41144.2|41158.6|41138.6|41164.2|41144.2|41158.6|41138.6|3
1734718870000|2024-12-20 18:21:10|41157.9|41137.9|41153.6|41133.6|41158.6|41138.6|41153.6|41133.6|1
1734718880000|2024-12-20 18:21:20|41151.7|41131.7|41148.6|41128.6|41151.7|41131.7|41148.6|41128.6|16
1734718890000|2024-12-20 18:21:30|41146.7|41126.7|41146.1|41126.1|41146.7|41126.7|41146.1|41126.1|1
1734718910000|2024-12-20 18:21:50|||||||||2
1734718930000|2024-12-20 18:22:10|41148.6|41128.6|41151.1|41131.1|41151.1|41131.1|41148.6|41128.6|2
1734718940000|2024-12-20 18:22:20|41153.6|41133.6|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|8
1734718950000|2024-12-20 18:22:30|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41151.1|41131.1|0
1734718960000|2024-12-20 18:22:40|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41153.6|41133.6|1
1734718970000|2024-12-20 18:22:50|41151.7|41131.7|41151.7|41131.7|41151.7|41131.7|41151.7|41131.7|6
1734718980000|2024-12-20 18:23:00|41153.6|41133.6|41153.6|41133.6|41156.1|41136.1|41151.1|41131.1|5
1734718990000|2024-12-20 18:23:10|41151.7|41131.7|41151.1|41131.1|41151.7|41131.7|41151.1|41131.1|5
1734719000000|2024-12-20 18:23:20|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41153.6|41133.6|3
1734719010000|2024-12-20 18:23:30|41153.6|41133.6|41151.1|41131.1|41156.1|41136.1|41151.1|41131.1|3
1734719020000|2024-12-20 18:23:40|41156.1|41136.1|41152.9|41132.9|41156.1|41136.1|41151.1|41131.1|6
1734719030000|2024-12-20 18:23:50|41153.6|41133.6|41155.4|41135.4|41156.1|41136.1|41153.6|41133.6|1
1734719040000|2024-12-20 18:24:00|41156.1|41136.1|41151.1|41131.1|41156.1|41136.1|41151.1|41131.1|1
1734719050000|2024-12-20 18:24:10|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41153.6|41133.6|0
1734719060000|2024-12-20 18:24:20|||||||||11
1734719080000|2024-12-20 18:24:40|41158.6|41138.6|41161.1|41141.1|41161.1|41141.1|41158.6|41138.6|3
1734719090000|2024-12-20 18:24:50|41159.2|41139.2|41158.6|41138.6|41159.2|41139.2|41158.6|41138.6|3
1734719100000|2024-12-20 18:25:00|41161.1|41141.1|41161.1|41141.1|41162.9|41142.9|41161.1|41141.1|3
1734719130000|2024-12-20 18:25:30|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|2
1734719140000|2024-12-20 18:25:40|41158.6|41138.6|41161.1|41141.1|41161.1|41141.1|41157.9|41137.9|0
1734719160000|2024-12-20 18:26:00|||||||||1
1734719210000|2024-12-20 18:26:50|41158.6|41138.6|41161.1|41141.1|41161.1|41141.1|41158.6|41138.6|1
1734719300000|2024-12-20 18:28:20|41159.2|41139.2|41156.1|41136.1|41159.2|41139.2|41156.1|41136.1|3
1734719330000|2024-12-20 18:28:50|41158.6|41138.6|41156.1|41136.1|41158.6|41138.6|41156.1|41136.1|2
1734719350000|2024-12-20 18:29:10|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|1
1734719360000|2024-12-20 18:29:20|41156.1|41136.1|41153.6|41133.6|41156.1|41136.1|41153.6|41133.6|1
1734719390000|2024-12-20 18:29:50|41155.4|41135.4|41155.4|41135.4|41156.1|41136.1|41153.6|41133.6|5
1734719400000|2024-12-20 18:30:00|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|2
1734719410000|2024-12-20 18:30:10|41157.9|41137.9|41160.4|41140.4|41160.4|41140.4|41157.9|41137.9|6
1734719420000|2024-12-20 18:30:20|41158.6|41138.6|41154.2|41134.2|41158.6|41138.6|41154.2|41134.2|34
1734719430000|2024-12-20 18:30:30|41156.1|41136.1|41148.6|41128.6|41156.1|41136.1|41148.6|41128.6|5
1734719450000|2024-12-20 18:30:50|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|8
1734719460000|2024-12-20 18:31:00|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|1
1734719470000|2024-12-20 18:31:10|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|41156.1|41136.1|1
1734719480000|2024-12-20 18:31:20|41153.6|41133.6|41155.4|41135.4|41157.3|41137.3|41153.6|41133.6|1
1734719490000|2024-12-20 18:31:30|41157.9|41137.9|41161.1|41141.1|41161.1|41141.1|41157.9|41137.9|3
1734719520000|2024-12-20 18:32:00|41157.9|41137.9|41158.6|41138.6|41161.1|41141.1|41156.1|41136.1|19
1734719530000|2024-12-20 18:32:10|41156.7|41136.7|41151.1|41131.1|41156.7|41136.7|41151.1|41131.1|9
1734719540000|2024-12-20 18:32:20|41154.2|41134.2|41152.9|41132.9|41154.2|41134.2|41152.9|41132.9|4
1734719550000|2024-12-20 18:32:30|41153.6|41133.6|41156.1|41136.1|41156.1|41136.1|41153.6|41133.6|7
1734719560000|2024-12-20 18:32:40|||||||||5
1734719570000|2024-12-20 18:32:50|41158.6|41138.6|41158.6|41138.6|41158.6|41138.6|41156.1|41136.1|1
1734719580000|2024-12-20 18:33:00|41156.1|41136.1|41161.1|41141.1|41161.1|41141.1|41156.1|41136.1|4
1734719590000|2024-12-20 18:33:10|41156.1|41136.1|41154.2|41134.2|41156.1|41136.1|41154.2|41134.2|13
1734719600000|2024-12-20 18:33:20|||||||||6
1734719610000|2024-12-20 18:33:30|41151.7|41131.7|41153.6|41133.6|41153.6|41133.6|41151.7|41131.7|3
1734719620000|2024-12-20 18:33:40|41155.4|41135.4|41155.4|41135.4|41155.4|41135.4|41155.4|41135.4|3
1734719630000|2024-12-20 18:33:50|41156.1|41136.1|41153.6|41133.6|41156.1|41136.1|41151.1|41131.1|1
1734719640000|2024-12-20 18:34:00|41151.1|41131.1|41153.6|41133.6|41156.1|41136.1|41151.1|41131.1|1
1734719650000|2024-12-20 18:34:10|41156.1|41136.1|41153.6|41133.6|41156.1|41136.1|41153.6|41133.6|0
1734719660000|2024-12-20 18:34:20|41151.1|41131.1|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|2
1734719670000|2024-12-20 18:34:30|41153.6|41133.6|41151.1|41131.1|41156.1|41136.1|41151.1|41131.1|1
1734719690000|2024-12-20 18:34:50|||||||||6
1734719710000|2024-12-20 18:35:10|41152.9|41132.9|41156.1|41136.1|41156.1|41136.1|41152.9|41132.9|9
1734719730000|2024-12-20 18:35:30|41157.9|41137.9|41161.1|41141.1|41161.1|41141.1|41156.1|41136.1|3
1734719740000|2024-12-20 18:35:40|41158.6|41138.6|41161.1|41141.1|41161.1|41141.1|41156.8|41136.8|0
1734719750000|2024-12-20 18:35:50|41158.6|41138.6|41161.1|41141.1|41161.1|41141.1|41158.6|41138.6|0
1734719770000|2024-12-20 18:36:10|||||||||11
1734719780000|2024-12-20 18:36:20|||||||||5
1734719790000|2024-12-20 18:36:30|41162.9|41142.9|41161.1|41141.1|41162.9|41142.9|41158.6|41138.6|72
1734719800000|2024-12-20 18:36:40|41161.8|41141.8|41171.8|41151.8|41171.8|41151.8|41161.8|41141.8|44
1734719810000|2024-12-20 18:36:50|||||||||1
1734719820000|2024-12-20 18:37:00|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|0
1734719830000|2024-12-20 18:37:10|41172.4|41152.4|41174.3|41154.3|41174.3|41154.3|41169.9|41149.9|1
1734719840000|2024-12-20 18:37:20|41176.1|41156.1|41177.4|41157.4|41177.4|41157.4|41176.1|41156.1|4
1734719850000|2024-12-20 18:37:30|41178.1|41158.1|41175.6|41155.6|41179.9|41159.9|41174.9|41154.9|1
1734719860000|2024-12-20 18:37:40|41174.9|41154.9|41167.4|41147.4|41177.4|41157.4|41167.4|41147.4|4
1734719870000|2024-12-20 18:37:50|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41168.1|41148.1|0
1734719880000|2024-12-20 18:38:00|41171.8|41151.8|41169.9|41149.9|41171.8|41151.8|41169.9|41149.9|2
1734719890000|2024-12-20 18:38:10|41168.1|41148.1|41169.9|41149.9|41169.9|41149.9|41168.1|41148.1|0
1734719900000|2024-12-20 18:38:20|41172.4|41152.4|41169.9|41149.9|41172.4|41152.4|41169.9|41149.9|1
1734719920000|2024-12-20 18:38:40|41169.3|41149.3|41167.4|41147.4|41169.3|41149.3|41167.4|41147.4|0
1734719930000|2024-12-20 18:38:50|||||||||2
1734719950000|2024-12-20 18:39:10|41162.4|41142.4|41159.9|41139.9|41162.4|41142.4|41159.9|41139.9|5
1734719970000|2024-12-20 18:39:30|41162.4|41142.4|41159.9|41139.9|41162.4|41142.4|41159.9|41139.9|1
1734719980000|2024-12-20 18:39:40|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|41157.4|41137.4|0
1734719990000|2024-12-20 18:39:50|41159.9|41139.9|41159.9|41139.9|41162.4|41142.4|41159.9|41139.9|4
1734720000000|2024-12-20 18:40:00|41162.4|41142.4|41164.9|41144.9|41164.9|41144.9|41159.9|41139.9|1
1734720010000|2024-12-20 18:40:10|41163.1|41143.1|41162.4|41142.4|41164.3|41144.3|41162.4|41142.4|0
1734720030000|2024-12-20 18:40:30|41160.6|41140.6|41159.9|41139.9|41160.6|41140.6|41159.9|41139.9|2
1734720050000|2024-12-20 18:40:50|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|41162.4|41142.4|1
1734720060000|2024-12-20 18:41:00|41159.9|41139.9|41162.4|41142.4|41162.4|41142.4|41159.9|41139.9|4
1734720070000|2024-12-20 18:41:10|41159.9|41139.9|41162.4|41142.4|41162.4|41142.4|41159.9|41139.9|3
1734720080000|2024-12-20 18:41:20|41164.9|41144.9|41162.4|41142.4|41164.9|41144.9|41162.4|41142.4|4
1734720090000|2024-12-20 18:41:30|41164.3|41144.3|41162.4|41142.4|41164.9|41144.9|41162.4|41142.4|3
1734720100000|2024-12-20 18:41:40|41164.9|41144.9|41166.8|41146.8|41166.8|41146.8|41162.4|41142.4|2
1734720110000|2024-12-20 18:41:50|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|41162.4|41142.4|1
1734720120000|2024-12-20 18:42:00|41163.1|41143.1|41167.4|41147.4|41167.4|41147.4|41162.4|41142.4|0
1734720140000|2024-12-20 18:42:20|41169.3|41149.3|41167.4|41147.4|41169.9|41149.9|41167.4|41147.4|0
1734720150000|2024-12-20 18:42:30|41169.9|41149.9|41169.9|41149.9|41169.9|41149.9|41167.4|41147.4|2
1734720160000|2024-12-20 18:42:40|41167.4|41147.4|41169.3|41149.3|41169.9|41149.9|41167.4|41147.4|0
1734720170000|2024-12-20 18:42:50|41168.1|41148.1|41167.4|41147.4|41169.9|41149.9|41167.4|41147.4|0
1734720180000|2024-12-20 18:43:00|41165.6|41145.6|41167.4|41147.4|41167.4|41147.4|41165.6|41145.6|4
1734720190000|2024-12-20 18:43:10|41166.8|41146.8|41171.8|41151.8|41171.8|41151.8|41166.8|41146.8|2
1734720210000|2024-12-20 18:43:30|||||||||1
1734720220000|2024-12-20 18:43:40|41174.3|41154.3|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|1
1734720230000|2024-12-20 18:43:50|41174.3|41154.3|41173.6|41153.6|41176.8|41156.8|41171.8|41151.8|0
1734720240000|2024-12-20 18:44:00|41176.1|41156.1|41176.8|41156.8|41176.8|41156.8|41174.3|41154.3|1
1734720250000|2024-12-20 18:44:10|41174.3|41154.3|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|1
1734720260000|2024-12-20 18:44:20|41173.6|41153.6|41174.3|41154.3|41174.3|41154.3|41173.6|41153.6|1
1734720270000|2024-12-20 18:44:30|41176.1|41156.1|41176.8|41156.8|41176.8|41156.8|41176.1|41156.1|0
1734720280000|2024-12-20 18:44:40|41178.6|41158.6|41179.3|41159.3|41181.1|41161.1|41178.6|41158.6|4
1734720290000|2024-12-20 18:44:50|41181.8|41161.8|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|1
1734720300000|2024-12-20 18:45:00|41181.8|41161.8|41179.3|41159.3|41184.3|41164.3|41179.3|41159.3|6
1734720320000|2024-12-20 18:45:20|41177.4|41157.4|41174.3|41154.3|41179.3|41159.3|41174.3|41154.3|0
1734720340000|2024-12-20 18:45:40|41174.9|41154.9|41174.3|41154.3|41174.9|41154.9|41174.3|41154.3|3
1734720350000|2024-12-20 18:45:50|41171.8|41151.8|41176.8|41156.8|41176.8|41156.8|41171.8|41151.8|4
1734720360000|2024-12-20 18:46:00|41175.5|41155.5|41176.8|41156.8|41176.8|41156.8|41174.3|41154.3|3
1734720380000|2024-12-20 18:46:20|41173.6|41153.6|41171.8|41151.8|41173.6|41153.6|41171.8|41151.8|1
1734720390000|2024-12-20 18:46:30|41173.6|41153.6|41174.3|41154.3|41176.8|41156.8|41173.6|41153.6|1
1734720400000|2024-12-20 18:46:40|41172.4|41152.4|41171.8|41151.8|41172.4|41152.4|41171.8|41151.8|0
1734720410000|2024-12-20 18:46:50|41173.6|41153.6|41172.4|41152.4|41174.9|41154.9|41171.8|41151.8|0
1734720420000|2024-12-20 18:47:00|41174.9|41154.9|41176.8|41156.8|41176.8|41156.8|41174.9|41154.9|1
1734720440000|2024-12-20 18:47:20|41174.3|41154.3|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|1
1734720450000|2024-12-20 18:47:30|41176.1|41156.1|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|0
1734720460000|2024-12-20 18:47:40|41176.8|41156.8|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|0
1734720470000|2024-12-20 18:47:50|41176.1|41156.1|41176.8|41156.8|41176.8|41156.8|41174.3|41154.3|0
1734720480000|2024-12-20 18:48:00|41178.6|41158.6|41179.3|41159.3|41179.3|41159.3|41178.6|41158.6|2
1734720490000|2024-12-20 18:48:10|41177.4|41157.4|41176.8|41156.8|41179.3|41159.3|41176.8|41156.8|0
1734720540000|2024-12-20 18:49:00|41174.9|41154.9|41176.8|41156.8|41176.8|41156.8|41174.9|41154.9|0
1734720550000|2024-12-20 18:49:10|41174.3|41154.3|41171.8|41151.8|41174.3|41154.3|41171.8|41151.8|3
1734720560000|2024-12-20 18:49:20|41172.4|41152.4|41176.8|41156.8|41176.8|41156.8|41171.8|41151.8|1
1734720580000|2024-12-20 18:49:40|||||||||1
1734720590000|2024-12-20 18:49:50|41174.9|41154.9|41174.3|41154.3|41174.9|41154.9|41174.3|41154.3|5
1734720600000|2024-12-20 18:50:00|41172.4|41152.4|41174.3|41154.3|41174.3|41154.3|41171.8|41151.8|1
1734720610000|2024-12-20 18:50:10|41176.1|41156.1|41171.8|41151.8|41176.1|41156.1|41171.8|41151.8|6
1734720620000|2024-12-20 18:50:20|41174.3|41154.3|41174.3|41154.3|41174.3|41154.3|41171.8|41151.8|0
1734720630000|2024-12-20 18:50:30|41171.8|41151.8|41174.3|41154.3|41174.3|41154.3|41171.8|41151.8|3
1734720640000|2024-12-20 18:50:40|41176.1|41156.1|41176.8|41156.8|41179.3|41159.3|41176.1|41156.1|2
1734720650000|2024-12-20 18:50:50|41177.5|41157.5|41176.8|41156.8|41179.3|41159.3|41176.8|41156.8|3
1734720660000|2024-12-20 18:51:00|41177.5|41157.5|41179.3|41159.3|41179.3|41159.3|41176.8|41156.8|4
1734720670000|2024-12-20 18:51:10|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|0
1734720690000|2024-12-20 18:51:30|41176.8|41156.8|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|3
1734720700000|2024-12-20 18:51:40|41176.8|41156.8|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|5
1734720710000|2024-12-20 18:51:50|41180|41160|41176.8|41156.8|41181.8|41161.8|41176.8|41156.8|1
1734720720000|2024-12-20 18:52:00|41177.5|41157.5|41179.3|41159.3|41181.1|41161.1|41176.8|41156.8|0
1734720730000|2024-12-20 18:52:10|41176.8|41156.8|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|4
1734720740000|2024-12-20 18:52:20|||||||||3
1734720750000|2024-12-20 18:52:30|||||||||1
1734720760000|2024-12-20 18:52:40|41184.3|41164.3|41184.3|41164.3|41186.1|41166.1|41184.3|41164.3|3
1734720770000|2024-12-20 18:52:50|41186.1|41166.1|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|0
1734720790000|2024-12-20 18:53:10|41188.6|41168.6|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|3
1734720800000|2024-12-20 18:53:20|41188.6|41168.6|41189.3|41169.3|41191.1|41171.1|41188.6|41168.6|0
1734720810000|2024-12-20 18:53:30|41191.1|41171.1|41188.6|41168.6|41191.8|41171.8|41188.1|41168.1|1
1734720820000|2024-12-20 18:53:40|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|41189.3|41169.3|0
1734720830000|2024-12-20 18:53:50|41189.3|41169.3|41191.8|41171.8|41191.8|41171.8|41189.3|41169.3|0
1734720850000|2024-12-20 18:54:10|41193.6|41173.6|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|22
1734720860000|2024-12-20 18:54:20|||||||||4
1734720870000|2024-12-20 18:54:30|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41192.5|41172.5|5
1734720880000|2024-12-20 18:54:40|41191.8|41171.8|41191.8|41171.8|41196.8|41176.8|41191.8|41171.8|5
1734720890000|2024-12-20 18:54:50|41189.3|41169.3|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|6
1734720900000|2024-12-20 18:55:00|41187.5|41167.5|41191.8|41171.8|41191.8|41171.8|41186.8|41166.8|5
1734720910000|2024-12-20 18:55:10|||||||||2
1734720920000|2024-12-20 18:55:20|41193.6|41173.6|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|0
1734720940000|2024-12-20 18:55:40|41191.1|41171.1|41186.8|41166.8|41191.8|41171.8|41186.8|41166.8|5
1734720950000|2024-12-20 18:55:50|41185|41165|41181.8|41161.8|41186.1|41166.1|41181.8|41161.8|3
1734720960000|2024-12-20 18:56:00|41179.3|41159.3|41181.8|41161.8|41181.8|41161.8|41179.3|41159.3|0
1734720980000|2024-12-20 18:56:20|41180|41160|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|4
1734720990000|2024-12-20 18:56:30|41181.1|41161.1|41177.5|41157.5|41181.1|41161.1|41176.8|41156.8|4
1734721000000|2024-12-20 18:56:40|41176.8|41156.8|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|1
1734721010000|2024-12-20 18:56:50|41176.8|41156.8|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|0
1734721020000|2024-12-20 18:57:00|41176.1|41156.1|41174.3|41154.3|41176.8|41156.8|41171.8|41151.8|0
1734721030000|2024-12-20 18:57:10|41176.1|41156.1|41176.8|41156.8|41176.8|41156.8|41174.3|41154.3|0
1734721040000|2024-12-20 18:57:20|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|1
1734721050000|2024-12-20 18:57:30|41176.8|41156.8|41176.8|41156.8|41179.3|41159.3|41176.8|41156.8|0
1734721070000|2024-12-20 18:57:50|||||||||1
1734721080000|2024-12-20 18:58:00|41176.1|41156.1|41171.1|41151.1|41176.1|41156.1|41171.1|41151.1|1
1734721090000|2024-12-20 18:58:10|41170.5|41150.5|41169.3|41149.3|41170.5|41150.5|41169.3|41149.3|9
1734721100000|2024-12-20 18:58:20|41168.6|41148.6|41161.8|41141.8|41168.6|41148.6|41161.8|41141.8|5
1734721110000|2024-12-20 18:58:30|||||||||1
1734721130000|2024-12-20 18:58:50|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|6
1734721140000|2024-12-20 18:59:00|41157.5|41137.5|41149.3|41129.3|41159.3|41139.3|41146.8|41126.8|17
1734721150000|2024-12-20 18:59:10|41151.8|41131.8|41153.6|41133.6|41153.6|41133.6|41151.8|41131.8|4
1734721160000|2024-12-20 18:59:20|41154.3|41134.3|41156.1|41136.1|41156.1|41136.1|41154.3|41134.3|0
1734721170000|2024-12-20 18:59:30|41158.6|41138.6|41154.3|41134.3|41158.6|41138.6|41154.3|41134.3|1
1734721180000|2024-12-20 18:59:40|41153.6|41133.6|41151.8|41131.8|41154.3|41134.3|41151.8|41131.8|0
1734721190000|2024-12-20 18:59:50|41154.3|41134.3|41150|41130|41156.8|41136.8|41150|41130|3
1734721200000|2024-12-20 19:00:00|41151.8|41131.8|41147.5|41127.5|41151.8|41131.8|41147.5|41127.5|4
1734721210000|2024-12-20 19:00:10|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|41149.3|41129.3|1
1734721220000|2024-12-20 19:00:20|41151.8|41131.8|41151.8|41131.8|41151.8|41131.8|41151.8|41131.8|1
1734721230000|2024-12-20 19:00:30|||||||||2
1734721240000|2024-12-20 19:00:40|41154.3|41134.3|41154.3|41134.3|41156.8|41136.8|41154.3|41134.3|1
1734721250000|2024-12-20 19:00:50|41156.8|41136.8|41154.3|41134.3|41156.8|41136.8|41154.3|41134.3|2
1734721260000|2024-12-20 19:01:00|41156.8|41136.8|41154.3|41134.3|41156.8|41136.8|41154.3|41134.3|2
1734721280000|2024-12-20 19:01:20|41156.2|41136.2|41151.8|41131.8|41156.2|41136.2|41151.8|41131.8|1
1734721300000|2024-12-20 19:01:40|||||||||1
1734721320000|2024-12-20 19:02:00|41150|41130|41148.7|41128.7|41151.8|41131.8|41148.7|41128.7|10
1734721330000|2024-12-20 19:02:10|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41144.3|41124.3|6
1734721350000|2024-12-20 19:02:30|41145|41125|41141.8|41121.8|41145|41125|41141.8|41121.8|1
1734721360000|2024-12-20 19:02:40|41139.3|41119.3|41134.3|41114.3|41139.3|41119.3|41134.3|41114.3|3
1734721370000|2024-12-20 19:02:50|41133.7|41113.7|41133.7|41113.7|41135.5|41115.5|41131.8|41111.8|3
1734721380000|2024-12-20 19:03:00|41136.2|41116.2|41138|41118|41138|41118|41136.2|41116.2|1
1734721390000|2024-12-20 19:03:10|||||||||1
1734721400000|2024-12-20 19:03:20|41138.7|41118.7|41141.8|41121.8|41141.8|41121.8|41138.7|41118.7|29
1734721410000|2024-12-20 19:03:30|41144.3|41124.3|41145|41125|41145|41125|41141.8|41121.8|0
1734721430000|2024-12-20 19:03:50|41143.1|41123.1|41142.5|41122.5|41143.1|41123.1|41142.5|41122.5|0
1734721450000|2024-12-20 19:04:10|41140|41120|41140|41120|41142.5|41122.5|41140|41120|2
1734721460000|2024-12-20 19:04:20|41142.5|41122.5|41140.6|41120.6|41142.5|41122.5|41140.6|41120.6|2
1734721470000|2024-12-20 19:04:30|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|1
1734721480000|2024-12-20 19:04:40|41138.1|41118.1|41140|41120|41142.5|41122.5|41138.1|41118.1|0
1734721490000|2024-12-20 19:04:50|41138.8|41118.8|41138.1|41118.1|41140.6|41120.6|41138.1|41118.1|2
1734721510000|2024-12-20 19:05:10|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41135|41115|1
1734721520000|2024-12-20 19:05:20|41135.6|41115.6|41136.8|41116.8|41137.5|41117.5|41135|41115|0
1734721530000|2024-12-20 19:05:30|41137.5|41117.5|41135|41115|41137.5|41117.5|41135|41115|1
1734721540000|2024-12-20 19:05:40|41136.8|41116.8|41137.5|41117.5|41137.5|41117.5|41136.8|41116.8|1
1734721550000|2024-12-20 19:05:50|41135|41115|41137.5|41117.5|41137.5|41117.5|41135|41115|2
1734721560000|2024-12-20 19:06:00|41140|41120|41140|41120|41140|41120|41138.1|41118.1|0
1734721570000|2024-12-20 19:06:10|41138.1|41118.1|41140|41120|41140|41120|41137.5|41117.5|0
1734721580000|2024-12-20 19:06:20|||||||||1
1734721600000|2024-12-20 19:06:40|41142.5|41122.5|41142.5|41122.5|41142.5|41122.5|41140|41120|4
1734721610000|2024-12-20 19:06:50|41140|41120|41140|41120|41140|41120|41140|41120|0
1734721620000|2024-12-20 19:07:00|41140.6|41120.6|41140|41120|41142.5|41122.5|41140|41120|4
1734721630000|2024-12-20 19:07:10|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|0
1734721640000|2024-12-20 19:07:20|41133.8|41113.8|41130|41110|41133.8|41113.8|41130|41110|4
1734721650000|2024-12-20 19:07:30|41132.5|41112.5|41130|41110|41132.5|41112.5|41130|41110|33
1734721670000|2024-12-20 19:07:50|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|41128.2|41108.2|1
1734721680000|2024-12-20 19:08:00|41126.3|41106.3|41125.7|41105.7|41126.3|41106.3|41125.7|41105.7|0
1734721690000|2024-12-20 19:08:10|41127.5|41107.5|41127.5|41107.5|41127.5|41107.5|41125|41105|2
1734721700000|2024-12-20 19:08:20|41125|41105|41125|41105|41127.5|41107.5|41125|41105|0
1734721720000|2024-12-20 19:08:40|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|41122.5|41102.5|4
1734721730000|2024-12-20 19:08:50|41120|41100|41122.5|41102.5|41122.5|41102.5|41120|41100|1
1734721740000|2024-12-20 19:09:00|41120|41100|41126.8|41106.8|41126.8|41106.8|41120|41100|3
1734721750000|2024-12-20 19:09:10|41127.5|41107.5|41127.5|41107.5|41127.5|41107.5|41127.5|41107.5|0
1734721760000|2024-12-20 19:09:20|41130|41110|41132.5|41112.5|41132.5|41112.5|41130|41110|0
1734721770000|2024-12-20 19:09:30|41135|41115|41135|41115|41135|41115|41135|41115|0
1734721790000|2024-12-20 19:09:50|41136.8|41116.8|41135|41115|41137.5|41117.5|41135|41115|1
1734721800000|2024-12-20 19:10:00|41137.5|41117.5|41140|41120|41140|41120|41137.5|41117.5|4
1734721830000|2024-12-20 19:10:30|||||||||1
1734721840000|2024-12-20 19:10:40|41142.5|41122.5|41147.5|41127.5|41147.5|41127.5|41142.5|41122.5|1
1734721850000|2024-12-20 19:10:50|41145|41125|41145|41125|41145|41125|41145|41125|0
1734721860000|2024-12-20 19:11:00|41146.8|41126.8|41150|41130|41150|41130|41146.8|41126.8|1
1734721870000|2024-12-20 19:11:10|41147.5|41127.5|41145.7|41125.7|41150|41130|41145.7|41125.7|0
1734721880000|2024-12-20 19:11:20|41145|41125|41143.2|41123.2|41145|41125|41143.2|41123.2|0
1734721890000|2024-12-20 19:11:30|41142.5|41122.5|41147.5|41127.5|41147.5|41127.5|41142.5|41122.5|1
1734721900000|2024-12-20 19:11:40|41150|41130|41147.5|41127.5|41150|41130|41147.5|41127.5|0
1734721910000|2024-12-20 19:11:50|41149.3|41129.3|41147.5|41127.5|41150|41130|41147.5|41127.5|0
1734721920000|2024-12-20 19:12:00|41145|41125|41147.5|41127.5|41147.5|41127.5|41145|41125|0
1734721930000|2024-12-20 19:12:10|41150|41130|41150|41130|41150|41130|41147.5|41127.5|6
1734721960000|2024-12-20 19:12:40|41148.2|41128.2|41150|41130|41150|41130|41147.5|41127.5|1
1734721970000|2024-12-20 19:12:50|41147.5|41127.5|41150|41130|41150|41130|41147.5|41127.5|0
1734721980000|2024-12-20 19:13:00|41147.5|41127.5|41147.5|41127.5|41150|41130|41147.5|41127.5|3
1734722020000|2024-12-20 19:13:40|41145|41125|41142.5|41122.5|41145|41125|41142.5|41122.5|0
1734722030000|2024-12-20 19:13:50|41143.2|41123.2|41145|41125|41145|41125|41143.2|41123.2|1
1734722040000|2024-12-20 19:14:00|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|41147.5|41127.5|0
1734722050000|2024-12-20 19:14:10|41145|41125|41142.5|41122.5|41145|41125|41142.5|41122.5|0
1734722060000|2024-12-20 19:14:20|41140.7|41120.7|41140|41120|41140.7|41120.7|41140|41120|3
1734722070000|2024-12-20 19:14:30|||||||||4
1734722080000|2024-12-20 19:14:40|41145|41125|41145|41125|41147.5|41127.5|41145|41125|2
1734722090000|2024-12-20 19:14:50|41146.8|41126.8|41142.5|41122.5|41147.5|41127.5|41142.5|41122.5|5
1734722100000|2024-12-20 19:15:00|41140.7|41120.7|41140|41120|41142.5|41122.5|41138.2|41118.2|1
1734722110000|2024-12-20 19:15:10|41137.5|41117.5|41140|41120|41140|41120|41137.5|41117.5|0
1734722130000|2024-12-20 19:15:30|41138.2|41118.2|41140|41120|41140|41120|41138.2|41118.2|0
1734722140000|2024-12-20 19:15:40|||||||||2
1734722150000|2024-12-20 19:15:50|41140.7|41120.7|41144.3|41124.3|41145|41125|41140.7|41120.7|2
1734722160000|2024-12-20 19:16:00|41145|41125|41145|41125|41145|41125|41142.5|41122.5|0
1734722180000|2024-12-20 19:16:20|41144.3|41124.3|41145|41125|41145|41125|41143.2|41123.2|2
1734722210000|2024-12-20 19:16:50|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41145|41125|2
1734722220000|2024-12-20 19:17:00|41145|41125|41147.5|41127.5|41147.5|41127.5|41145|41125|1
1734722240000|2024-12-20 19:17:20|41149.4|41129.4|41152.5|41132.5|41155|41135|41149.4|41129.4|1
1734722250000|2024-12-20 19:17:30|41155|41135|41155|41135|41155|41135|41152.5|41132.5|0
1734722270000|2024-12-20 19:17:50|41156.9|41136.9|41155|41135|41157.5|41137.5|41155|41135|0
1734722280000|2024-12-20 19:18:00|41157.5|41137.5|41157.5|41137.5|41157.5|41137.5|41157.5|41137.5|5
1734722290000|2024-12-20 19:18:10|41159.4|41139.4|41160|41140|41160|41140|41157.5|41137.5|0
1734722300000|2024-12-20 19:18:20|41158.2|41138.2|41160|41140|41160|41140|41157.5|41137.5|1
1734722310000|2024-12-20 19:18:30|41158.2|41138.2|41160|41140|41160|41140|41155|41135|3
1734722320000|2024-12-20 19:18:40|41161.9|41141.9|41165|41145|41165|41145|41160|41140|0
1734722330000|2024-12-20 19:18:50|41163.2|41143.2|41165|41145|41165|41145|41162.5|41142.5|3
1734722340000|2024-12-20 19:19:00|41162.5|41142.5|41165|41145|41165|41145|41162.5|41142.5|0
1734722350000|2024-12-20 19:19:10|41162.5|41142.5|41162.5|41142.5|41165|41145|41162.5|41142.5|0
1734722360000|2024-12-20 19:19:20|41164.4|41144.4|41167.5|41147.5|41167.5|41147.5|41164.4|41144.4|9
1734722370000|2024-12-20 19:19:30|41165|41145|41162.5|41142.5|41165|41145|41162.5|41142.5|0
1734722390000|2024-12-20 19:19:50|41166.2|41146.2|41165|41145|41166.2|41146.2|41165|41145|45
1734722400000|2024-12-20 19:20:00|41166.9|41146.9|41167.5|41147.5|41167.5|41147.5|41166.9|41146.9|0
1734722430000|2024-12-20 19:20:30|41170|41150|41175|41155|41175|41155|41170|41150|3
1734722440000|2024-12-20 19:20:40|41172.5|41152.5|41172.5|41152.5|41175|41155|41172.5|41152.5|0
1734722460000|2024-12-20 19:21:00|41173.8|41153.8|41177.5|41157.5|41177.5|41157.5|41172.5|41152.5|2
1734722480000|2024-12-20 19:21:20|41175|41155|41170.7|41150.7|41175|41155|41170.7|41150.7|5
1734722490000|2024-12-20 19:21:30|41168.2|41148.2|41170|41150|41170.7|41150.7|41168.2|41148.2|0
1734722500000|2024-12-20 19:21:40|41168.2|41148.2|41167.5|41147.5|41168.2|41148.2|41167.5|41147.5|0
1734722510000|2024-12-20 19:21:50|41165|41145|41167.5|41147.5|41167.5|41147.5|41165|41145|1
1734722520000|2024-12-20 19:22:00|41165|41145|41165|41145|41165|41145|41165|41145|0
1734722530000|2024-12-20 19:22:10|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|1
1734722540000|2024-12-20 19:22:20|||||||||1
1734722550000|2024-12-20 19:22:30|||||||||2
1734722560000|2024-12-20 19:22:40|||||||||1
1734722570000|2024-12-20 19:22:50|41165|41145|41167.5|41147.5|41167.5|41147.5|41165|41145|0
1734722580000|2024-12-20 19:23:00|||||||||13
1734722590000|2024-12-20 19:23:10|41170|41150|41168.2|41148.2|41170|41150|41168.2|41148.2|1
1734722600000|2024-12-20 19:23:20|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|41167.5|41147.5|0
1734722610000|2024-12-20 19:23:30|41170|41150|41169.4|41149.4|41170|41150|41167.5|41147.5|2
1734722620000|2024-12-20 19:23:40|41170|41150|41172.5|41152.5|41172.5|41152.5|41167.5|41147.5|14
1734722630000|2024-12-20 19:23:50|41174.4|41154.4|41177.5|41157.5|41177.5|41157.5|41174.4|41154.4|4
1734722640000|2024-12-20 19:24:00|41175|41155|41175|41155|41176.9|41156.9|41175|41155|1
1734722650000|2024-12-20 19:24:10|41177.5|41157.5|41175|41155|41177.5|41157.5|41175|41155|0
1734722660000|2024-12-20 19:24:20|41172.5|41152.5|41172.5|41152.5|41172.5|41152.5|41172.5|41152.5|0
1734722670000|2024-12-20 19:24:30|41173.2|41153.2|41175|41155|41175|41155|41173.2|41153.2|0
1734722680000|2024-12-20 19:24:40|41176.9|41156.9|41188.7|41168.7|41189.9|41169.9|41176.9|41156.9|43
1734722700000|2024-12-20 19:25:00|41190.5|41170.5|41188.7|41168.7|41190.5|41170.5|41188.7|41168.7|3
1734722710000|2024-12-20 19:25:10|41186.2|41166.2|41186.9|41166.9|41186.9|41166.9|41185|41165|2
1734722720000|2024-12-20 19:25:20|41184.4|41164.4|41186.9|41166.9|41186.9|41166.9|41184.4|41164.4|0
1734722740000|2024-12-20 19:25:40|41184.4|41164.4|41186.9|41166.9|41186.9|41166.9|41184.4|41164.4|0
1734722750000|2024-12-20 19:25:50|41185|41165|41184.4|41164.4|41186.9|41166.9|41184.4|41164.4|0
1734722760000|2024-12-20 19:26:00|41186.9|41166.9|41185|41165|41187.5|41167.5|41185|41165|3
1734722770000|2024-12-20 19:26:10|41183.2|41163.2|41185|41165|41185|41165|41182.5|41162.5|0
1734722780000|2024-12-20 19:26:20|41182.5|41162.5|41185|41165|41185|41165|41182.5|41162.5|0
1734722790000|2024-12-20 19:26:30|41184.4|41164.4|41182.5|41162.5|41185|41165|41182.5|41162.5|2
1734722800000|2024-12-20 19:26:40|41180.7|41160.7|41180|41160|41182.5|41162.5|41180|41160|7
1734722810000|2024-12-20 19:26:50|41179.4|41159.4|41177.5|41157.5|41179.4|41159.4|41177.5|41157.5|0
1734722820000|2024-12-20 19:27:00|41179.4|41159.4|41180|41160|41180|41160|41179.4|41159.4|2
1734722840000|2024-12-20 19:27:20|41181.9|41161.9|41180|41160|41181.9|41161.9|41180|41160|12
1734722850000|2024-12-20 19:27:30|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41180|41160|2
1734722870000|2024-12-20 19:27:50|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|1
1734722880000|2024-12-20 19:28:00|41180|41160|41180|41160|41180|41160|41180|41160|2
1734722920000|2024-12-20 19:28:40|41180.7|41160.7|41182.5|41162.5|41182.5|41162.5|41180|41160|1
1734722960000|2024-12-20 19:29:20|41185|41165|41185|41165|41185|41165|41185|41165|1
1734722970000|2024-12-20 19:29:30|41186.9|41166.9|41187.5|41167.5|41187.5|41167.5|41186.9|41166.9|0
1734722980000|2024-12-20 19:29:40|41188.2|41168.2|41190|41170|41190|41170|41188.2|41168.2|4
1734722990000|2024-12-20 19:29:50|41192.5|41172.5|41190|41170|41192.5|41172.5|41190|41170|4
1734723000000|2024-12-20 19:30:00|41187.5|41167.5|41185|41165|41187.5|41167.5|41185|41165|9
1734723010000|2024-12-20 19:30:10|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41180|41160|0
1734723020000|2024-12-20 19:30:20|41183.2|41163.2|41187.5|41167.5|41187.5|41167.5|41183.2|41163.2|0
1734723030000|2024-12-20 19:30:30|41190|41170|41191.9|41171.9|41192.5|41172.5|41190|41170|0
1734723040000|2024-12-20 19:30:40|41190|41170|41190|41170|41192.5|41172.5|41190|41170|5
1734723050000|2024-12-20 19:30:50|41188.2|41168.2|41190|41170|41190|41170|41187.5|41167.5|0
1734723060000|2024-12-20 19:31:00|41187.5|41167.5|41187.5|41167.5|41190|41170|41187.5|41167.5|4
1734723080000|2024-12-20 19:31:20|41185.7|41165.7|41185|41165|41185.7|41165.7|41185|41165|5
1734723090000|2024-12-20 19:31:30|41183.2|41163.2|41182.5|41162.5|41183.2|41163.2|41182.5|41162.5|0
1734723110000|2024-12-20 19:31:50|41180|41160|41180|41160|41182.5|41162.5|41180|41160|1
1734723120000|2024-12-20 19:32:00|41177.5|41157.5|41182.5|41162.5|41182.5|41162.5|41177.5|41157.5|1
1734723130000|2024-12-20 19:32:10|41180.7|41160.7|41180.7|41160.7|41182.5|41162.5|41180|41160|0
1734723140000|2024-12-20 19:32:20|41181.9|41161.9|41180|41160|41185|41165|41180|41160|4
1734723160000|2024-12-20 19:32:40|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|2
1734723170000|2024-12-20 19:32:50|41175.7|41155.7|41175|41155|41175.7|41155.7|41175|41155|1
1734723180000|2024-12-20 19:33:00|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41172.5|41152.5|1
1734723200000|2024-12-20 19:33:20|||||||||2
1734723210000|2024-12-20 19:33:30|41175.7|41155.7|41177.5|41157.5|41177.5|41157.5|41175|41155|4
1734723220000|2024-12-20 19:33:40|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|0
1734723230000|2024-12-20 19:33:50|41175.1|41155.1|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|0
1734723240000|2024-12-20 19:34:00|41175.7|41155.7|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|0
1734723250000|2024-12-20 19:34:10|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|1
1734723260000|2024-12-20 19:34:20|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|0
1734723270000|2024-12-20 19:34:30|||||||||1
1734723280000|2024-12-20 19:34:40|||||||||1
1734723290000|2024-12-20 19:34:50|41170.7|41150.7|41170.1|41150.1|41171.9|41151.9|41170.1|41150.1|0
1734723300000|2024-12-20 19:35:00|41171.9|41151.9|41172.6|41152.6|41172.6|41152.6|41171.9|41151.9|0
1734723310000|2024-12-20 19:35:10|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|2
1734723340000|2024-12-20 19:35:40|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|0
1734723350000|2024-12-20 19:35:50|41175.7|41155.7|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|0
1734723360000|2024-12-20 19:36:00|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|3
1734723370000|2024-12-20 19:36:10|41178.2|41158.2|41177.6|41157.6|41179.4|41159.4|41177.6|41157.6|0
1734723380000|2024-12-20 19:36:20|||||||||1
1734723400000|2024-12-20 19:36:40|41180.1|41160.1|41180.1|41160.1|41181.9|41161.9|41180.1|41160.1|3
1734723420000|2024-12-20 19:37:00|41177.6|41157.6|41180.1|41160.1|41181.9|41161.9|41177.6|41157.6|4
1734723430000|2024-12-20 19:37:10|41178.2|41158.2|41177.6|41157.6|41180.1|41160.1|41177.6|41157.6|0
1734723460000|2024-12-20 19:37:40|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|2
1734723480000|2024-12-20 19:38:00|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|41175.1|41155.1|6
1734723490000|2024-12-20 19:38:10|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|4
1734723500000|2024-12-20 19:38:20|41178.2|41158.2|41180.1|41160.1|41180.1|41160.1|41178.2|41158.2|2
1734723510000|2024-12-20 19:38:30|41177.6|41157.6|41175.1|41155.1|41180.1|41160.1|41175.1|41155.1|1
1734723520000|2024-12-20 19:38:40|41176.9|41156.9|41172.6|41152.6|41176.9|41156.9|41172.6|41152.6|1
1734723540000|2024-12-20 19:39:00|41174.4|41154.4|41175.1|41155.1|41175.1|41155.1|41174.4|41154.4|2
1734723550000|2024-12-20 19:39:10|41173.2|41153.2|41175.1|41155.1|41175.1|41155.1|41172.6|41152.6|2
1734723560000|2024-12-20 19:39:20|41172.6|41152.6|41175.1|41155.1|41175.1|41155.1|41172.6|41152.6|0
1734723570000|2024-12-20 19:39:30|41173.2|41153.2|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|0
1734723590000|2024-12-20 19:39:50|41170.1|41150.1|41171.9|41151.9|41171.9|41151.9|41170.1|41150.1|1
1734723600000|2024-12-20 19:40:00|41172.6|41152.6|41170.7|41150.7|41172.6|41152.6|41170.7|41150.7|0
1734723610000|2024-12-20 19:40:10|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|41172.6|41152.6|1
1734723620000|2024-12-20 19:40:20|41170.1|41150.1|41170.1|41150.1|41171.9|41151.9|41168.2|41148.2|2
1734723630000|2024-12-20 19:40:30|41171.9|41151.9|41172.6|41152.6|41172.6|41152.6|41171.9|41151.9|0
1734723640000|2024-12-20 19:40:40|41174.4|41154.4|41172.6|41152.6|41174.4|41154.4|41172.6|41152.6|2
1734723650000|2024-12-20 19:40:50|41175.1|41155.1|41175.1|41155.1|41176.9|41156.9|41175.1|41155.1|3
1734723660000|2024-12-20 19:41:00|41172.6|41152.6|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|1
1734723680000|2024-12-20 19:41:20|41170.7|41150.7|41170.1|41150.1|41170.7|41150.7|41170.1|41150.1|2
1734723700000|2024-12-20 19:41:40|41169.4|41149.4|41167.6|41147.6|41169.4|41149.4|41167.6|41147.6|0
1734723710000|2024-12-20 19:41:50|41165.7|41145.7|41165.1|41145.1|41165.7|41145.7|41165.1|41145.1|1
1734723720000|2024-12-20 19:42:00|41167.6|41147.6|41165.1|41145.1|41167.6|41147.6|41165.1|41145.1|0
1734723730000|2024-12-20 19:42:10|41166.9|41146.9|41165.1|41145.1|41166.9|41146.9|41165.1|41145.1|1
1734723740000|2024-12-20 19:42:20|41163.2|41143.2|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|1
1734723750000|2024-12-20 19:42:30|41165.1|41145.1|41165.1|41145.1|41165.1|41145.1|41165.1|41145.1|0
1734723760000|2024-12-20 19:42:40|41163.2|41143.2|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|2
1734723770000|2024-12-20 19:42:50|41165.1|41145.1|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|0
1734723780000|2024-12-20 19:43:00|41165.1|41145.1|41167.6|41147.6|41167.6|41147.6|41162.6|41142.6|0
1734723800000|2024-12-20 19:43:20|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|41168.2|41148.2|0
1734723810000|2024-12-20 19:43:30|41167.6|41147.6|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|0
1734723820000|2024-12-20 19:43:40|41171.9|41151.9|41175.1|41155.1|41175.1|41155.1|41171.9|41151.9|0
1734723840000|2024-12-20 19:44:00|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|41172.6|41152.6|0
1734723850000|2024-12-20 19:44:10|41172.6|41152.6|41174.4|41154.4|41174.4|41154.4|41172.6|41152.6|2
1734723860000|2024-12-20 19:44:20|41172.6|41152.6|41174.4|41154.4|41174.4|41154.4|41172.6|41152.6|0
1734723890000|2024-12-20 19:44:50|||||||||1
1734723910000|2024-12-20 19:45:10|41171.9|41151.9|41170.1|41150.1|41171.9|41151.9|41170.1|41150.1|5
1734723920000|2024-12-20 19:45:20|41167.6|41147.6|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|1
1734723930000|2024-12-20 19:45:30|41168.2|41148.2|41170.1|41150.1|41170.1|41150.1|41168.2|41148.2|1
1734723950000|2024-12-20 19:45:50|41168.2|41148.2|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|0
1734723960000|2024-12-20 19:46:00|||||||||1
1734723980000|2024-12-20 19:46:20|41167.6|41147.6|41167.6|41147.6|41170.1|41150.1|41167.6|41147.6|2
1734724000000|2024-12-20 19:46:40|41168.2|41148.2|41169.4|41149.4|41170.1|41150.1|41167.6|41147.6|0
1734724010000|2024-12-20 19:46:50|41167.6|41147.6|41167.6|41147.6|41170.1|41150.1|41167.6|41147.6|0
1734724030000|2024-12-20 19:47:10|41165.7|41145.7|41164.4|41144.4|41165.7|41145.7|41162.6|41142.6|0
1734724040000|2024-12-20 19:47:20|41163.2|41143.2|41165.1|41145.1|41165.1|41145.1|41162.6|41142.6|0
1734724050000|2024-12-20 19:47:30|41162.6|41142.6|41164.4|41144.4|41164.4|41144.4|41162.6|41142.6|0
1734724060000|2024-12-20 19:47:40|41165.1|41145.1|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|0
1734724070000|2024-12-20 19:47:50|||||||||3
1734724080000|2024-12-20 19:48:00|41165.1|41145.1|41167.6|41147.6|41167.6|41147.6|41165.1|41145.1|0
1734724090000|2024-12-20 19:48:10|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|1
1734724100000|2024-12-20 19:48:20|41167.6|41147.6|41168.2|41148.2|41170.1|41150.1|41167.6|41147.6|0
1734724110000|2024-12-20 19:48:30|41167.6|41147.6|41170.1|41150.1|41170.1|41150.1|41167.6|41147.6|0
1734724120000|2024-12-20 19:48:40|41167.6|41147.6|41167.6|41147.6|41170.1|41150.1|41167.6|41147.6|1
1734724130000|2024-12-20 19:48:50|41166.9|41146.9|41165.1|41145.1|41166.9|41146.9|41165.1|41145.1|0
1734724140000|2024-12-20 19:49:00|41166.9|41146.9|41167.6|41147.6|41167.6|41147.6|41165.1|41145.1|0
1734724170000|2024-12-20 19:49:30|41165.1|41145.1|41167.6|41147.6|41167.6|41147.6|41162.6|41142.6|2
1734724180000|2024-12-20 19:49:40|41165.1|41145.1|41165.1|41145.1|41165.1|41145.1|41165.1|41145.1|0
1734724190000|2024-12-20 19:49:50|41162.6|41142.6|41165.1|41145.1|41165.1|41145.1|41162.6|41142.6|0
1734724200000|2024-12-20 19:50:00|41166.9|41146.9|41170.1|41150.1|41170.1|41150.1|41166.9|41146.9|2
1734724210000|2024-12-20 19:50:10|41171.9|41151.9|41169.4|41149.4|41172.6|41152.6|41167.6|41147.6|0
1734724220000|2024-12-20 19:50:20|41167.6|41147.6|41169.4|41149.4|41169.4|41149.4|41167.6|41147.6|0
1734724230000|2024-12-20 19:50:30|41171.3|41151.3|41171.9|41151.9|41171.9|41151.9|41171.3|41151.3|0
1734724240000|2024-12-20 19:50:40|41172.6|41152.6|41175.1|41155.1|41175.1|41155.1|41172.6|41152.6|2
1734724250000|2024-12-20 19:50:50|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41175.1|41155.1|0
1734724280000|2024-12-20 19:51:20|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|1
1734724290000|2024-12-20 19:51:30|41172.6|41152.6|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|0
1734724300000|2024-12-20 19:51:40|41174.4|41154.4|41173.3|41153.3|41175.1|41155.1|41172.6|41152.6|0
1734724310000|2024-12-20 19:51:50|41172.6|41152.6|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|0
1734724330000|2024-12-20 19:52:10|41167.6|41147.6|41160.8|41140.8|41167.6|41147.6|41160.1|41140.1|24
1734724340000|2024-12-20 19:52:20|41160.1|41140.1|41157.6|41137.6|41160.8|41140.8|41157.6|41137.6|1
1734724350000|2024-12-20 19:52:30|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|0
1734724360000|2024-12-20 19:52:40|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|3
1734724390000|2024-12-20 19:53:10|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|2
1734724400000|2024-12-20 19:53:20|41150.1|41130.1|41150.1|41130.1|41152.6|41132.6|41150.1|41130.1|0
1734724410000|2024-12-20 19:53:30|41152.6|41132.6|41150.1|41130.1|41152.6|41132.6|41150.1|41130.1|0
1734724420000|2024-12-20 19:53:40|41152.6|41132.6|41155.1|41135.1|41155.1|41135.1|41152.6|41132.6|2
1734724430000|2024-12-20 19:53:50|41153.3|41133.3|41155.1|41135.1|41155.1|41135.1|41153.3|41133.3|1
1734724460000|2024-12-20 19:54:20|||||||||3
1734724470000|2024-12-20 19:54:30|41156.9|41136.9|41157.6|41137.6|41157.6|41137.6|41156.9|41136.9|0
1734724480000|2024-12-20 19:54:40|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|0
1734724500000|2024-12-20 19:55:00|41158.3|41138.3|41162.6|41142.6|41162.6|41142.6|41157.6|41137.6|2
1734724510000|2024-12-20 19:55:10|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|1
1734724520000|2024-12-20 19:55:20|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|1
1734724530000|2024-12-20 19:55:30|41158.3|41138.3|41157.6|41137.6|41158.3|41138.3|41157.6|41137.6|0
1734724540000|2024-12-20 19:55:40|41159.4|41139.4|41160.1|41140.1|41160.1|41140.1|41158.3|41138.3|2
1734724550000|2024-12-20 19:55:50|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|3
1734724570000|2024-12-20 19:56:10|41160.1|41140.1|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|5
1734724580000|2024-12-20 19:56:20|41158.3|41138.3|41159.4|41139.4|41160.1|41140.1|41157.6|41137.6|0
1734724590000|2024-12-20 19:56:30|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734724600000|2024-12-20 19:56:40|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734724610000|2024-12-20 19:56:50|41158.3|41138.3|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734724620000|2024-12-20 19:57:00|41158.3|41138.3|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|2
1734724630000|2024-12-20 19:57:10|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|1
1734724640000|2024-12-20 19:57:20|||||||||1
1734724660000|2024-12-20 19:57:40|||||||||2
1734724670000|2024-12-20 19:57:50|41159.4|41139.4|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|0
1734724680000|2024-12-20 19:58:00|41157.6|41137.6|41160.1|41140.1|41160.1|41140.1|41157.6|41137.6|0
1734724690000|2024-12-20 19:58:10|41158.3|41138.3|41159.4|41139.4|41160.1|41140.1|41157.6|41137.6|0
1734724700000|2024-12-20 19:58:20|41158.3|41138.3|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734724710000|2024-12-20 19:58:30|41159.4|41139.4|41157.6|41137.6|41159.4|41139.4|41157.6|41137.6|0
1734724720000|2024-12-20 19:58:40|41159.4|41139.4|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734724750000|2024-12-20 19:59:10|41155.8|41135.8|41155.1|41135.1|41155.8|41135.8|41152.6|41132.6|2
1734724760000|2024-12-20 19:59:20|41153.3|41133.3|41154.4|41134.4|41155.1|41135.1|41152.6|41132.6|0
1734724770000|2024-12-20 19:59:30|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41152.6|41132.6|0
1734724780000|2024-12-20 19:59:40|41154.4|41134.4|41155.1|41135.1|41155.1|41135.1|41152.6|41132.6|0
1734724790000|2024-12-20 19:59:50|41153.3|41133.3|41154.4|41134.4|41157.6|41137.6|41152.6|41132.6|2
1734724800000|2024-12-20 20:00:00|41156.3|41136.3|41156.9|41136.9|41156.9|41136.9|41154.4|41134.4|1
1734724810000|2024-12-20 20:00:10|41157|41137|41157|41137|41157|41137|41157|41137|0
1734724820000|2024-12-20 20:00:20|41155.1|41135.1|41152|41132|41155.1|41135.1|41152|41132|3
1734724830000|2024-12-20 20:00:30|41150.1|41130.1|41145.1|41125.1|41150.1|41130.1|41145.1|41125.1|6
1734724840000|2024-12-20 20:00:40|41147.6|41127.6|41145.1|41125.1|41147.6|41127.6|41145.1|41125.1|0
1734724850000|2024-12-20 20:00:50|41147|41127|41145.1|41125.1|41147.6|41127.6|41145.1|41125.1|0
1734724860000|2024-12-20 20:01:00|41147.6|41127.6|41143.3|41123.3|41147.6|41127.6|41142.6|41122.6|4
1734724870000|2024-12-20 20:01:10|41145.1|41125.1|41142.6|41122.6|41145.1|41125.1|41142.6|41122.6|2
1734724880000|2024-12-20 20:01:20|41140.1|41120.1|41140.1|41120.1|41140.1|41120.1|41137.6|41117.6|1
1734724890000|2024-12-20 20:01:30|41137.6|41117.6|41135.1|41115.1|41139.5|41119.5|41135.1|41115.1|0
1734724900000|2024-12-20 20:01:40|41132.6|41112.6|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|1
1734724910000|2024-12-20 20:01:50|41132.6|41112.6|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|3
1734724920000|2024-12-20 20:02:00|41137|41117|41132.6|41112.6|41137|41117|41132.6|41112.6|0
1734724930000|2024-12-20 20:02:10|41134.5|41114.5|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|1
1734724940000|2024-12-20 20:02:20|41135.8|41115.8|41135.1|41115.1|41137.6|41117.6|41135.1|41115.1|0
1734724950000|2024-12-20 20:02:30|41133.3|41113.3|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|0
1734724960000|2024-12-20 20:02:40|41132.6|41112.6|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|0
1734724970000|2024-12-20 20:02:50|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|4
1734724980000|2024-12-20 20:03:00|41130.8|41110.8|41130.1|41110.1|41132.6|41112.6|41130.1|41110.1|0
1734725020000|2024-12-20 20:03:40|41128.3|41108.3|41128.9|41108.9|41130.8|41110.8|41128.3|41108.3|3
1734725030000|2024-12-20 20:03:50|41128.3|41108.3|41128.3|41108.3|41128.3|41108.3|41126.4|41106.4|0
1734725040000|2024-12-20 20:04:00|41126.4|41106.4|41128.3|41108.3|41128.3|41108.3|41126.4|41106.4|0
1734725050000|2024-12-20 20:04:10|41130.1|41110.1|41130.8|41110.8|41130.8|41110.8|41130.1|41110.1|0
1734725060000|2024-12-20 20:04:20|41126.4|41106.4|41128.3|41108.3|41128.3|41108.3|41126.4|41106.4|8
1734725070000|2024-12-20 20:04:30|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|1
1734725080000|2024-12-20 20:04:40|41128.3|41108.3|41130.8|41110.8|41130.8|41110.8|41128.3|41108.3|2
1734725090000|2024-12-20 20:04:50|41130.1|41110.1|41126.4|41106.4|41130.1|41110.1|41126.4|41106.4|0
1734725100000|2024-12-20 20:05:00|41128.3|41108.3|41125.8|41105.8|41128.3|41108.3|41125.8|41105.8|2
1734725110000|2024-12-20 20:05:10|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|1
1734725120000|2024-12-20 20:05:20|41130.1|41110.1|41130.1|41110.1|41130.1|41110.1|41127.6|41107.6|1
1734725130000|2024-12-20 20:05:30|41127.6|41107.6|41130.1|41110.1|41130.1|41110.1|41127.6|41107.6|0
1734725140000|2024-12-20 20:05:40|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|0
1734725150000|2024-12-20 20:05:50|||||||||1
1734725160000|2024-12-20 20:06:00|41130.1|41110.1|41127.6|41107.6|41130.1|41110.1|41127.6|41107.6|1
1734725170000|2024-12-20 20:06:10|41125.8|41105.8|41123.3|41103.3|41125.8|41105.8|41122.6|41102.6|4
1734725180000|2024-12-20 20:06:20|41124.5|41104.5|41125.1|41105.1|41125.1|41105.1|41123.3|41103.3|0
1734725190000|2024-12-20 20:06:30|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|0
1734725200000|2024-12-20 20:06:40|41120.8|41100.8|41120.1|41100.1|41120.8|41100.8|41117.6|41097.6|8
1734725210000|2024-12-20 20:06:50|41118.3|41098.3|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|0
1734725230000|2024-12-20 20:07:10|41119.5|41099.5|41117.6|41097.6|41119.5|41099.5|41117.6|41097.6|1
1734725240000|2024-12-20 20:07:20|41117|41097|41115.1|41095.1|41117.6|41097.6|41115.1|41095.1|1
1734725250000|2024-12-20 20:07:30|41113.3|41093.3|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|7
1734725270000|2024-12-20 20:07:50|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|2
1734725280000|2024-12-20 20:08:00|41117|41097|41114.5|41094.5|41117.6|41097.6|41112.6|41092.6|4
1734725290000|2024-12-20 20:08:10|41113.3|41093.3|41112.6|41092.6|41113.3|41093.3|41112.6|41092.6|0
1734725310000|2024-12-20 20:08:30|41114.5|41094.5|41117.6|41097.6|41117.6|41097.6|41114.5|41094.5|13
1734725320000|2024-12-20 20:08:40|||||||||6
1734725330000|2024-12-20 20:08:50|||||||||1
1734725350000|2024-12-20 20:09:10|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|3
1734725360000|2024-12-20 20:09:20|41113.3|41093.3|41115.1|41095.1|41117.6|41097.6|41113.3|41093.3|10
1734725370000|2024-12-20 20:09:30|41117|41097|41117.6|41097.6|41117.6|41097.6|41117|41097|1
1734725380000|2024-12-20 20:09:40|41115.8|41095.8|41117.6|41097.6|41117.6|41097.6|41115.1|41095.1|0
1734725390000|2024-12-20 20:09:50|41115.1|41095.1|41115.1|41095.1|41117.6|41097.6|41115.1|41095.1|0
1734725400000|2024-12-20 20:10:00|41112.6|41092.6|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|6
1734725420000|2024-12-20 20:10:20|41114.5|41094.5|41115.1|41095.1|41115.1|41095.1|41114.5|41094.5|3
1734725430000|2024-12-20 20:10:30|41113.3|41093.3|41115.1|41095.1|41115.1|41095.1|41113.3|41093.3|0
1734725440000|2024-12-20 20:10:40|||||||||1
1734725450000|2024-12-20 20:10:50|41112.6|41092.6|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|2
1734725460000|2024-12-20 20:11:00|||||||||2
1734725480000|2024-12-20 20:11:20|41115.1|41095.1|41118.8|41098.8|41118.8|41098.8|41115.1|41095.1|1
1734725490000|2024-12-20 20:11:30|41117|41097|41120.1|41100.1|41122.6|41102.6|41117|41097|0
1734725510000|2024-12-20 20:11:50|||||||||2
1734725520000|2024-12-20 20:12:00|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|41120.1|41100.1|0
1734725560000|2024-12-20 20:12:40|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|1
1734725570000|2024-12-20 20:12:50|41125.1|41105.1|41127.6|41107.6|41127.6|41107.6|41125.1|41105.1|0
1734725610000|2024-12-20 20:13:30|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|41125.8|41105.8|1
1734725620000|2024-12-20 20:13:40|41125.1|41105.1|41125.1|41105.1|41127|41107|41125.1|41105.1|0
1734725630000|2024-12-20 20:13:50|41127.6|41107.6|41125.1|41105.1|41127.6|41107.6|41125.1|41105.1|0
1734725640000|2024-12-20 20:14:00|41127.6|41107.6|41125.1|41105.1|41127.6|41107.6|41123.3|41103.3|0
1734725650000|2024-12-20 20:14:10|41122.6|41102.6|41125.1|41105.1|41125.1|41105.1|41122.6|41102.6|1
1734725680000|2024-12-20 20:14:40|||||||||1
1734725690000|2024-12-20 20:14:50|||||||||14
1734725700000|2024-12-20 20:15:00|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|1
1734725710000|2024-12-20 20:15:10|||||||||8
1734725720000|2024-12-20 20:15:20|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|3
1734725760000|2024-12-20 20:16:00|41117|41097|41117.6|41097.6|41117.6|41097.6|41115.1|41095.1|4
1734725770000|2024-12-20 20:16:10|41115.1|41095.1|41120.1|41100.1|41120.1|41100.1|41115.1|41095.1|7
1734725780000|2024-12-20 20:16:20|41118.3|41098.3|41120.1|41100.1|41120.1|41100.1|41118.3|41098.3|17
1734725790000|2024-12-20 20:16:30|41120.2|41100.2|41119.5|41099.5|41120.8|41100.8|41118.3|41098.3|4
1734725800000|2024-12-20 20:16:40|41118.3|41098.3|41120.2|41100.2|41120.2|41100.2|41118.3|41098.3|0
1734725810000|2024-12-20 20:16:50|41118.3|41098.3|41117.7|41097.7|41120.2|41100.2|41117.7|41097.7|0
1734725820000|2024-12-20 20:17:00|41120.2|41100.2|41118.3|41098.3|41120.2|41100.2|41117.7|41097.7|1
1734725830000|2024-12-20 20:17:10|41117.7|41097.7|41118.3|41098.3|41118.3|41098.3|41117.7|41097.7|0
1734725840000|2024-12-20 20:17:20|41115.2|41095.2|41115.8|41095.8|41115.8|41095.8|41115.2|41095.2|1
1734725860000|2024-12-20 20:17:40|41113.3|41093.3|41114|41094|41115.8|41095.8|41113.3|41093.3|0
1734725870000|2024-12-20 20:17:50|41115.8|41095.8|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|6
1734725880000|2024-12-20 20:18:00|41115.2|41095.2|41112.7|41092.7|41115.8|41095.8|41110.8|41090.8|0
1734725890000|2024-12-20 20:18:10|41113.3|41093.3|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|1
1734725900000|2024-12-20 20:18:20|41113.3|41093.3|41115.2|41095.2|41115.8|41095.8|41113.3|41093.3|1
1734725910000|2024-12-20 20:18:30|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|0
1734725920000|2024-12-20 20:18:40|41113.3|41093.3|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|0
1734725940000|2024-12-20 20:19:00|41117.7|41097.7|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|2
1734725960000|2024-12-20 20:19:20|41115.8|41095.8|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|0
1734725980000|2024-12-20 20:19:40|41115.8|41095.8|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|0
1734725990000|2024-12-20 20:19:50|41115.8|41095.8|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|0
1734726000000|2024-12-20 20:20:00|41115.8|41095.8|41118.3|41098.3|41118.3|41098.3|41115.8|41095.8|1
1734726010000|2024-12-20 20:20:10|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|0
1734726020000|2024-12-20 20:20:20|41119|41099|41118.3|41098.3|41120.8|41100.8|41118.3|41098.3|1
1734726030000|2024-12-20 20:20:30|41117.7|41097.7|41117.7|41097.7|41117.7|41097.7|41117.7|41097.7|2
1734726040000|2024-12-20 20:20:40|41118.3|41098.3|41115.8|41095.8|41118.3|41098.3|41115.8|41095.8|0
1734726050000|2024-12-20 20:20:50|41118.3|41098.3|41115.8|41095.8|41118.3|41098.3|41115.8|41095.8|0
1734726060000|2024-12-20 20:21:00|41114|41094|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|3
1734726070000|2024-12-20 20:21:10|41115.8|41095.8|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|1
1734726080000|2024-12-20 20:21:20|41110.8|41090.8|41113.3|41093.3|41113.3|41093.3|41110.8|41090.8|0
1734726120000|2024-12-20 20:22:00|41110.8|41090.8|41108.3|41088.3|41110.8|41090.8|41108.3|41088.3|4
1734726130000|2024-12-20 20:22:10|41110.2|41090.2|41111.5|41091.5|41113.3|41093.3|41110.2|41090.2|1
1734726140000|2024-12-20 20:22:20|41113.3|41093.3|41110.8|41090.8|41113.3|41093.3|41110.8|41090.8|0
1734726150000|2024-12-20 20:22:30|41112.7|41092.7|41113.3|41093.3|41113.3|41093.3|41112.7|41092.7|1
1734726160000|2024-12-20 20:22:40|41115.2|41095.2|41115.2|41095.2|41115.8|41095.8|41113.3|41093.3|3
1734726170000|2024-12-20 20:22:50|41115.8|41095.8|41115.8|41095.8|41115.8|41095.8|41113.3|41093.3|0
1734726180000|2024-12-20 20:23:00|41117.7|41097.7|41120.8|41100.8|41120.8|41100.8|41115.8|41095.8|1
1734726190000|2024-12-20 20:23:10|41118.3|41098.3|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|1
1734726200000|2024-12-20 20:23:20|41118.3|41098.3|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|0
1734726210000|2024-12-20 20:23:30|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|41122.7|41102.7|2
1734726280000|2024-12-20 20:24:40|41120.8|41100.8|41120.8|41100.8|41123.3|41103.3|41120.8|41100.8|2
1734726290000|2024-12-20 20:24:50|41119|41099|41120.2|41100.2|41120.8|41100.8|41118.3|41098.3|6
1734726300000|2024-12-20 20:25:00|41120.8|41100.8|41118.3|41098.3|41120.8|41100.8|41118.3|41098.3|0
1734726310000|2024-12-20 20:25:10|41120.8|41100.8|41118.3|41098.3|41120.8|41100.8|41118.3|41098.3|1
1734726320000|2024-12-20 20:25:20|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|0
1734726330000|2024-12-20 20:25:30|41118.3|41098.3|41118.3|41098.3|41120.8|41100.8|41118.3|41098.3|0
1734726340000|2024-12-20 20:25:40|41120.2|41100.2|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|4
1734726350000|2024-12-20 20:25:50|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41120.8|41100.8|0
1734726420000|2024-12-20 20:27:00|41121.5|41101.5|41118.3|41098.3|41121.5|41101.5|41118.3|41098.3|1
1734726430000|2024-12-20 20:27:10|41120.8|41100.8|41123.3|41103.3|41123.3|41103.3|41119|41099|1
1734726490000|2024-12-20 20:28:10|41120.2|41100.2|41120.8|41100.8|41120.8|41100.8|41120.2|41100.2|2
1734726500000|2024-12-20 20:28:20|41118.3|41098.3|41120.2|41100.2|41120.2|41100.2|41118.3|41098.3|2
1734726510000|2024-12-20 20:28:30|41120.8|41100.8|41120.8|41100.8|41120.8|41100.8|41118.3|41098.3|2
1734726520000|2024-12-20 20:28:40|41122.7|41102.7|41123.3|41103.3|41123.3|41103.3|41122.7|41102.7|1
1734726530000|2024-12-20 20:28:50|||||||||1
1734726540000|2024-12-20 20:29:00|41122.7|41102.7|41118.3|41098.3|41122.7|41102.7|41118.3|41098.3|1
1734726550000|2024-12-20 20:29:10|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|6
1734726560000|2024-12-20 20:29:20|41122.7|41102.7|41123.3|41103.3|41123.3|41103.3|41118.3|41098.3|7
1734726570000|2024-12-20 20:29:30|||||||||1
1734726580000|2024-12-20 20:29:40|||||||||1
1734726590000|2024-12-20 20:29:50|||||||||1
1734726600000|2024-12-20 20:30:00|41125.8|41105.8|41135.8|41115.8|41135.8|41115.8|41125.8|41105.8|31
1734726610000|2024-12-20 20:30:10|41134|41114|41130.8|41110.8|41134|41114|41130.8|41110.8|3
1734726620000|2024-12-20 20:30:20|41129|41109|41130.2|41110.2|41130.8|41110.8|41127.7|41107.7|10
1734726630000|2024-12-20 20:30:30|41129.5|41109.5|41128.3|41108.3|41130.2|41110.2|41128.3|41108.3|2
1734726640000|2024-12-20 20:30:40|41130.8|41110.8|41130.8|41110.8|41133.3|41113.3|41130.8|41110.8|5
1734726650000|2024-12-20 20:30:50|41133.3|41113.3|41128.3|41108.3|41133.3|41113.3|41128.3|41108.3|3
1734726660000|2024-12-20 20:31:00|41126.5|41106.5|41124.7|41104.7|41126.5|41106.5|41124.7|41104.7|13
1734726670000|2024-12-20 20:31:10|41126.5|41106.5|41120.8|41100.8|41126.5|41106.5|41120.8|41100.8|7
1734726680000|2024-12-20 20:31:20|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41118.3|41098.3|2
1734726700000|2024-12-20 20:31:40|41122.7|41102.7|41115.8|41095.8|41122.7|41102.7|41115.8|41095.8|7
1734726710000|2024-12-20 20:31:50|41114|41094|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|0
1734726720000|2024-12-20 20:32:00|41115.8|41095.8|41113.3|41093.3|41115.8|41095.8|41113.3|41093.3|0
1734726730000|2024-12-20 20:32:10|41111.5|41091.5|41111.5|41091.5|41113.3|41093.3|41110.8|41090.8|3
1734726740000|2024-12-20 20:32:20|41110.8|41090.8|41108.3|41088.3|41110.8|41090.8|41108.3|41088.3|0
1734726750000|2024-12-20 20:32:30|41108.4|41088.4|41105.9|41085.9|41108.4|41088.4|41105.9|41085.9|0
1734726760000|2024-12-20 20:32:40|41107.7|41087.7|41108.4|41088.4|41108.4|41088.4|41105.9|41085.9|0
1734726770000|2024-12-20 20:32:50|41105.9|41085.9|41105.9|41085.9|41105.9|41085.9|41105.9|41085.9|0
1734726780000|2024-12-20 20:33:00|41108.4|41088.4|41108.4|41088.4|41108.4|41088.4|41105.9|41085.9|4
1734726790000|2024-12-20 20:33:10|41106.5|41086.5|41105.9|41085.9|41107.7|41087.7|41105.9|41085.9|1
1734726800000|2024-12-20 20:33:20|||||||||2
1734726810000|2024-12-20 20:33:30|41107.7|41087.7|41103.4|41083.4|41108.4|41088.4|41103.4|41083.4|1
1734726820000|2024-12-20 20:33:40|41102.7|41082.7|41100.9|41080.9|41102.7|41082.7|41098.4|41078.4|11
1734726830000|2024-12-20 20:33:50|41100.2|41080.2|41098.4|41078.4|41100.9|41080.9|41098.4|41078.4|1
1734726840000|2024-12-20 20:34:00|41100.9|41080.9|41102.7|41082.7|41102.7|41082.7|41100.9|41080.9|0
1734726860000|2024-12-20 20:34:20|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|41100.9|41080.9|2
1734726880000|2024-12-20 20:34:40|41102.7|41082.7|41103.4|41083.4|41103.4|41083.4|41102.7|41082.7|2
1734726890000|2024-12-20 20:34:50|||||||||3
1734726930000|2024-12-20 20:35:30|||||||||1
1734726940000|2024-12-20 20:35:40|41105.2|41085.2|41110.9|41090.9|41110.9|41090.9|41105.2|41085.2|10
1734726960000|2024-12-20 20:36:00|41117.7|41097.7|41120.9|41100.9|41121.4|41101.4|41117.7|41097.7|3
1734726970000|2024-12-20 20:36:10|41118.4|41098.4|41123.4|41103.4|41123.4|41103.4|41118.4|41098.4|0
1734727010000|2024-12-20 20:36:50|41118.4|41098.4|41118.4|41098.4|41118.4|41098.4|41118.4|41098.4|5
1734727020000|2024-12-20 20:37:00|||||||||10
1734727030000|2024-12-20 20:37:10|41123.4|41103.4|41128.4|41108.4|41128.4|41108.4|41123.4|41103.4|10
1734727040000|2024-12-20 20:37:20|||||||||5
1734727050000|2024-12-20 20:37:30|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|41128.4|41108.4|1
1734727060000|2024-12-20 20:37:40|41128.4|41108.4|41130.9|41110.9|41130.9|41110.9|41128.4|41108.4|0
1734727070000|2024-12-20 20:37:50|41128.4|41108.4|41128.4|41108.4|41130.9|41110.9|41128.4|41108.4|2
1734727080000|2024-12-20 20:38:00|41125.9|41105.9|41125.9|41105.9|41128.4|41108.4|41125.9|41105.9|4
1734727090000|2024-12-20 20:38:10|41124|41104|41125.9|41105.9|41128.4|41108.4|41123.4|41103.4|0
1734727100000|2024-12-20 20:38:20|41128.4|41108.4|41128.4|41108.4|41128.4|41108.4|41125.9|41105.9|0
1734727110000|2024-12-20 20:38:30|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|2
1734727120000|2024-12-20 20:38:40|41129|41109|41132.7|41112.7|41132.7|41112.7|41129|41109|0
1734727130000|2024-12-20 20:38:50|41130.9|41110.9|41133.4|41113.4|41133.4|41113.4|41130.9|41110.9|4
1734727140000|2024-12-20 20:39:00|41130.9|41110.9|41130.9|41110.9|41133.4|41113.4|41128.4|41108.4|2
1734727150000|2024-12-20 20:39:10|41128.4|41108.4|41128.4|41108.4|41130.9|41110.9|41128.4|41108.4|0
1734727190000|2024-12-20 20:39:50|||||||||2
1734727210000|2024-12-20 20:40:10|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|6
1734727220000|2024-12-20 20:40:20|41128.4|41108.4|41130.2|41110.2|41132.7|41112.7|41128.4|41108.4|3
1734727230000|2024-12-20 20:40:30|41128.4|41108.4|41130.9|41110.9|41130.9|41110.9|41128.4|41108.4|0
1734727240000|2024-12-20 20:40:40|41129|41109|41128.4|41108.4|41130.9|41110.9|41128.4|41108.4|0
1734727260000|2024-12-20 20:41:00|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|41130.9|41110.9|2
1734727270000|2024-12-20 20:41:10|41129|41109|41130.9|41110.9|41130.9|41110.9|41128.4|41108.4|0
1734727280000|2024-12-20 20:41:20|41129|41109|41130.9|41110.9|41132.7|41112.7|41128.4|41108.4|1
1734727290000|2024-12-20 20:41:30|41129|41109|41130.2|41110.2|41130.9|41110.9|41128.4|41108.4|0
1734727300000|2024-12-20 20:41:40|41132|41112|41130.2|41110.2|41132.7|41112.7|41130.2|41110.2|1
1734727310000|2024-12-20 20:41:50|41132|41112|41128.4|41108.4|41132|41112|41128.4|41108.4|0
1734727320000|2024-12-20 20:42:00|41130.2|41110.2|41130.2|41110.2|41132|41112|41128.4|41108.4|2
1734727330000|2024-12-20 20:42:10|41128.4|41108.4|41130.2|41110.2|41130.2|41110.2|41128.4|41108.4|1
1734727340000|2024-12-20 20:42:20|41128.4|41108.4|41127.7|41107.7|41130.2|41110.2|41126.5|41106.5|7
1734727350000|2024-12-20 20:42:30|41128.4|41108.4|41123.4|41103.4|41128.4|41108.4|41120.9|41100.9|3
1734727360000|2024-12-20 20:42:40|41122.7|41102.7|41120.9|41100.9|41122.7|41102.7|41120.9|41100.9|0
1734727370000|2024-12-20 20:42:50|41119|41099|41119|41099|41119|41099|41119|41099|2
1734727380000|2024-12-20 20:43:00|41117.2|41097.2|41115.2|41095.2|41118.4|41098.4|41115.2|41095.2|9
1734727390000|2024-12-20 20:43:10|41113.4|41093.4|41115.2|41095.2|41117.7|41097.7|41113.4|41093.4|0
1734727400000|2024-12-20 20:43:20|41113.4|41093.4|41118.4|41098.4|41118.4|41098.4|41113.4|41093.4|1
1734727410000|2024-12-20 20:43:30|41120.2|41100.2|41118.4|41098.4|41120.2|41100.2|41118.4|41098.4|5
1734727420000|2024-12-20 20:43:40|41120.2|41100.2|41118.4|41098.4|41120.2|41100.2|41118.4|41098.4|0
1734727440000|2024-12-20 20:44:00|41117.7|41097.7|41115.2|41095.2|41117.7|41097.7|41113.4|41093.4|4
1734727450000|2024-12-20 20:44:10|41117.1|41097.1|41120.2|41100.2|41120.2|41100.2|41115.2|41095.2|1
1734727460000|2024-12-20 20:44:20|41118.4|41098.4|41118.4|41098.4|41120.2|41100.2|41118.4|41098.4|2
1734727470000|2024-12-20 20:44:30|41111.5|41091.5|41110.9|41090.9|41113.4|41093.4|41110.9|41090.9|2
1734727480000|2024-12-20 20:44:40|41113.4|41093.4|41110.9|41090.9|41113.4|41093.4|41108.4|41088.4|8
1734727490000|2024-12-20 20:44:50|41108.4|41088.4|41110.9|41090.9|41113.4|41093.4|41108.4|41088.4|1
1734727500000|2024-12-20 20:45:00|41113.4|41093.4|41118.4|41098.4|41118.4|41098.4|41113.4|41093.4|6
1734727510000|2024-12-20 20:45:10|41120.2|41100.2|41122.7|41102.7|41122.7|41102.7|41120.2|41100.2|1
1734727520000|2024-12-20 20:45:20|41123.4|41103.4|41123.4|41103.4|41123.4|41103.4|41123.4|41103.4|0
1734727530000|2024-12-20 20:45:30|41125.2|41105.2|41125.9|41105.9|41125.9|41105.9|41125.2|41105.2|1
1734727540000|2024-12-20 20:45:40|41125.2|41105.2|41123.4|41103.4|41125.2|41105.2|41123.4|41103.4|0
1734727550000|2024-12-20 20:45:50|41125.2|41105.2|41123.4|41103.4|41125.2|41105.2|41123.4|41103.4|1
1734727560000|2024-12-20 20:46:00|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|1
1734727570000|2024-12-20 20:46:10|41123.4|41103.4|41120.9|41100.9|41123.4|41103.4|41120.9|41100.9|0
1734727580000|2024-12-20 20:46:20|41118.4|41098.4|41120.9|41100.9|41120.9|41100.9|41118.4|41098.4|0
1734727590000|2024-12-20 20:46:30|41119|41099|41120.9|41100.9|41120.9|41100.9|41119|41099|0
1734727600000|2024-12-20 20:46:40|41122.7|41102.7|41120.9|41100.9|41123.4|41103.4|41119|41099|2
1734727610000|2024-12-20 20:46:50|41122.7|41102.7|41120.9|41100.9|41122.7|41102.7|41119|41099|0
1734727620000|2024-12-20 20:47:00|41119|41099|41120.9|41100.9|41120.9|41100.9|41118.4|41098.4|1
1734727630000|2024-12-20 20:47:10|41121.5|41101.5|41118.4|41098.4|41121.5|41101.5|41118.4|41098.4|1
1734727640000|2024-12-20 20:47:20|||||||||2
1734727650000|2024-12-20 20:47:30|||||||||2
1734727660000|2024-12-20 20:47:40|41120.9|41100.9|41120.9|41100.9|41120.9|41100.9|41119|41099|12
1734727670000|2024-12-20 20:47:50|41118.4|41098.4|41117.7|41097.7|41120.9|41100.9|41117.7|41097.7|3
1734727680000|2024-12-20 20:48:00|41115.9|41095.9|41113.4|41093.4|41115.9|41095.9|41113.4|41093.4|1
1734727690000|2024-12-20 20:48:10|41115.9|41095.9|41113.4|41093.4|41115.9|41095.9|41113.4|41093.4|0
1734727700000|2024-12-20 20:48:20|41110.9|41090.9|41113.4|41093.4|41113.4|41093.4|41110.9|41090.9|3
1734727710000|2024-12-20 20:48:30|41112.7|41092.7|41110.9|41090.9|41112.7|41092.7|41110.9|41090.9|1
1734727720000|2024-12-20 20:48:40|41110.2|41090.2|41110.9|41090.9|41110.9|41090.9|41108.4|41088.4|1
1734727730000|2024-12-20 20:48:50|||||||||1
1734727740000|2024-12-20 20:49:00|41112.7|41092.7|41110.9|41090.9|41112.7|41092.7|41110.9|41090.9|0
1734727750000|2024-12-20 20:49:10|41110.2|41090.2|41110.2|41090.2|41110.2|41090.2|41110.2|41090.2|0
1734727760000|2024-12-20 20:49:20|41110.9|41090.9|41110.9|41090.9|41112.7|41092.7|41108.4|41088.4|1
1734727770000|2024-12-20 20:49:30|41109.1|41089.1|41108.4|41088.4|41110.9|41090.9|41108.4|41088.4|0
1734727780000|2024-12-20 20:49:40|41106.6|41086.6|41104.1|41084.1|41106.6|41086.6|41104.1|41084.1|1
1734727790000|2024-12-20 20:49:50|41105.9|41085.9|41102.2|41082.2|41105.9|41085.9|41101.6|41081.6|3
1734727800000|2024-12-20 20:50:00|41101.6|41081.6|41095.9|41075.9|41101.6|41081.6|41095.9|41075.9|8
1734727810000|2024-12-20 20:50:10|41097.7|41077.7|41095.9|41075.9|41098.4|41078.4|41094.1|41074.1|5
1734727820000|2024-12-20 20:50:20|41097.7|41077.7|41098.4|41078.4|41098.4|41078.4|41095.9|41075.9|1
1734727830000|2024-12-20 20:50:30|41095.9|41075.9|41095.9|41075.9|41097.7|41077.7|41093.4|41073.4|0
1734727840000|2024-12-20 20:50:40|41097.7|41077.7|41097.7|41077.7|41098.4|41078.4|41095.9|41075.9|0
1734727850000|2024-12-20 20:50:50|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|0
1734727860000|2024-12-20 20:51:00|41094.1|41074.1|41093.4|41073.4|41096.6|41076.6|41093.4|41073.4|2
1734727870000|2024-12-20 20:51:10|41091.6|41071.6|41090.9|41070.9|41093.4|41073.4|41090.9|41070.9|3
1734727880000|2024-12-20 20:51:20|41088.4|41068.4|41087.7|41067.7|41088.4|41068.4|41087.7|41067.7|5
1734727890000|2024-12-20 20:51:30|41088.4|41068.4|41085.9|41065.9|41088.4|41068.4|41085.9|41065.9|1
1734727900000|2024-12-20 20:51:40|41084.1|41064.1|41089.1|41069.1|41090.9|41070.9|41084.1|41064.1|1
1734727910000|2024-12-20 20:51:50|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|2
1734727920000|2024-12-20 20:52:00|41092.7|41072.7|41095.9|41075.9|41095.9|41075.9|41092.7|41072.7|1
1734727930000|2024-12-20 20:52:10|41094.1|41074.1|41090.9|41070.9|41095.9|41075.9|41090.9|41070.9|0
1734727940000|2024-12-20 20:52:20|41089.1|41069.1|41090.9|41070.9|41090.9|41070.9|41089.1|41069.1|0
1734727950000|2024-12-20 20:52:30|41090.2|41070.2|41090.9|41070.9|41090.9|41070.9|41089.1|41069.1|0
1734727960000|2024-12-20 20:52:40|41089.1|41069.1|41089.1|41069.1|41090.9|41070.9|41089.1|41069.1|0
1734727970000|2024-12-20 20:52:50|41090.9|41070.9|41084.1|41064.1|41090.9|41070.9|41084.1|41064.1|2
1734727980000|2024-12-20 20:53:00|41085.9|41065.9|41079.7|41059.7|41085.9|41065.9|41079.7|41059.7|1
1734727990000|2024-12-20 20:53:10|41078.4|41058.4|41075.9|41055.9|41078.4|41058.4|41073.4|41053.4|3
1734728000000|2024-12-20 20:53:20|41076.6|41056.6|41075.9|41055.9|41076.6|41056.6|41075.9|41055.9|0
1734728010000|2024-12-20 20:53:30|41078.4|41058.4|41080.9|41060.9|41080.9|41060.9|41078.4|41058.4|1
1734728020000|2024-12-20 20:53:40|41079.1|41059.1|41080.9|41060.9|41080.9|41060.9|41078.4|41058.4|0
1734728030000|2024-12-20 20:53:50|41079.1|41059.1|41074.1|41054.1|41080.9|41060.9|41074.1|41054.1|1
1734728040000|2024-12-20 20:54:00|41072.2|41052.2|41071.6|41051.6|41072.2|41052.2|41071.6|41051.6|0
1734728050000|2024-12-20 20:54:10|||||||||2
1734728060000|2024-12-20 20:54:20|41073.4|41053.4|41071.6|41051.6|41073.4|41053.4|41069.7|41049.7|1
1734728070000|2024-12-20 20:54:30|41073.4|41053.4|41071.6|41051.6|41073.4|41053.4|41071.6|41051.6|0
1734728080000|2024-12-20 20:54:40|41069.7|41049.7|41071.6|41051.6|41073.4|41053.4|41069.1|41049.1|4
1734728090000|2024-12-20 20:54:50|41070.9|41050.9|41071.6|41051.6|41071.6|41051.6|41069.7|41049.7|10
1734728100000|2024-12-20 20:55:00|41073.4|41053.4|41070.9|41050.9|41075.2|41055.2|41069.1|41049.1|16
1734728110000|2024-12-20 20:55:10|41069.1|41049.1|41061.6|41041.6|41069.1|41049.1|41059.7|41039.7|3
1734728120000|2024-12-20 20:55:20|41059.1|41039.1|41060.9|41040.9|41061.6|41041.6|41059.1|41039.1|0
1734728130000|2024-12-20 20:55:30|41061.6|41041.6|41060.9|41040.9|41063.4|41043.4|41059.1|41039.1|0
1734728140000|2024-12-20 20:55:40|41058.4|41038.4|41060.9|41040.9|41060.9|41040.9|41058.4|41038.4|0
1734728150000|2024-12-20 20:55:50|41059.1|41039.1|41056.6|41036.6|41060.9|41040.9|41056.6|41036.6|1
1734728160000|2024-12-20 20:56:00|41055.9|41035.9|41060.9|41040.9|41060.9|41040.9|41055.9|41035.9|3
1734728170000|2024-12-20 20:56:10|41062.7|41042.7|41065.9|41045.9|41065.9|41045.9|41062.7|41042.7|2
1734728180000|2024-12-20 20:56:20|41068.4|41048.4|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|0
1734728190000|2024-12-20 20:56:30|41068.4|41048.4|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|2
1734728200000|2024-12-20 20:56:40|41063.4|41043.4|41060.9|41040.9|41063.4|41043.4|41059.1|41039.1|15
1734728210000|2024-12-20 20:56:50|41059.1|41039.1|41054.1|41034.1|41059.1|41039.1|41054.1|41034.1|2
1734728220000|2024-12-20 20:57:00|41053.4|41033.4|41055.9|41035.9|41055.9|41035.9|41053.4|41033.4|9
1734728230000|2024-12-20 20:57:10|41054.1|41034.1|41050.9|41030.9|41054.1|41034.1|41050.9|41030.9|0
1734728240000|2024-12-20 20:57:20|41048.4|41028.4|41050.9|41030.9|41052.7|41032.7|41048.4|41028.4|4
1734728250000|2024-12-20 20:57:30|41049.1|41029.1|41045.9|41025.9|41050.9|41030.9|41045.9|41025.9|0
1734728260000|2024-12-20 20:57:40|41047.7|41027.7|41045.9|41025.9|41047.7|41027.7|41045.9|41025.9|1
1734728270000|2024-12-20 20:57:50|41047.7|41027.7|41045.9|41025.9|41048.4|41028.4|41045.9|41025.9|2
1734728280000|2024-12-20 20:58:00|41048.4|41028.4|41049.1|41029.1|41049.1|41029.1|41045.9|41025.9|3
1734728290000|2024-12-20 20:58:10|41048.4|41028.4|41050.9|41030.9|41052.7|41032.7|41048.4|41028.4|2
1734728300000|2024-12-20 20:58:20|41052.7|41032.7|41050.9|41030.9|41053.4|41033.4|41050.9|41030.9|1
1734728310000|2024-12-20 20:58:30|41053.4|41033.4|41055.9|41035.9|41055.9|41035.9|41050.9|41030.9|3
1734728320000|2024-12-20 20:58:40|41054.1|41034.1|41055.9|41035.9|41055.9|41035.9|41054.1|41034.1|7
1734728330000|2024-12-20 20:58:50|41055.2|41035.2|41055.9|41035.9|41057.7|41037.7|41053.4|41033.4|4
1734728340000|2024-12-20 20:59:00|41056.6|41036.6|41054.7|41034.7|41058.4|41038.4|41054.1|41034.1|11
1734728350000|2024-12-20 20:59:10|41056.6|41036.6|41054.1|41034.1|41056.6|41036.6|41054.1|41034.1|17
1734728360000|2024-12-20 20:59:20|41053.4|41033.4|41052.2|41032.2|41054.1|41034.1|41051.6|41031.6|2
1734728370000|2024-12-20 20:59:30|41051.6|41031.6|41064.1|41044.1|41064.1|41044.1|41051.6|41031.6|8
1734728380000|2024-12-20 20:59:40|41065.9|41045.9|41069.1|41049.1|41069.1|41049.1|41065.9|41045.9|6
1734728390000|2024-12-20 20:59:50|41071.6|41051.6|41066.6|41046.6|41071.6|41051.6|41064.7|41044.7|10
1734728400000|2024-12-20 21:00:00|41064.7|41044.7|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|24
1734728410000|2024-12-20 21:00:10|41067.2|41047.2|41061.6|41041.6|41067.2|41047.2|41061.6|41041.6|9
1734728420000|2024-12-20 21:00:20|41059.1|41039.1|41061.6|41041.6|41061.6|41041.6|41059.1|41039.1|1
1734728440000|2024-12-20 21:00:40|41063.4|41043.4|41063.4|41043.4|41063.4|41043.4|41063.4|41043.4|5
1734728450000|2024-12-20 21:00:50|41065.9|41045.9|41070.9|41050.9|41070.9|41050.9|41065.9|41045.9|3
1734728460000|2024-12-20 21:01:00|41068.4|41048.4|41068.4|41048.4|41070.9|41050.9|41068.4|41048.4|1
1734728470000|2024-12-20 21:01:10|41070.9|41050.9|41071.6|41051.6|41073.4|41053.4|41068.4|41048.4|4
1734728480000|2024-12-20 21:01:20|41073.4|41053.4|41079.1|41059.1|41079.1|41059.1|41071.6|41051.6|2
1734728490000|2024-12-20 21:01:30|41080.9|41060.9|41081.6|41061.6|41081.6|41061.6|41079.1|41059.1|1
1734728510000|2024-12-20 21:01:50|41083.4|41063.4|41081.6|41061.6|41083.4|41063.4|41081.6|41061.6|1
1734728520000|2024-12-20 21:02:00|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|8
1734728530000|2024-12-20 21:02:10|41077.2|41057.2|41072.2|41052.2|41077.2|41057.2|41072.2|41052.2|19
1734728540000|2024-12-20 21:02:20|41069.7|41049.7|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|0
1734728550000|2024-12-20 21:02:30|41070.9|41050.9|41071.6|41051.6|41071.6|41051.6|41070.9|41050.9|4
1734728560000|2024-12-20 21:02:40|41069.7|41049.7|41071.6|41051.6|41071.6|41051.6|41069.7|41049.7|0
1734728570000|2024-12-20 21:02:50|||||||||5
1734728580000|2024-12-20 21:03:00|41069.1|41049.1|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|0
1734728590000|2024-12-20 21:03:10|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41071.6|41051.6|0
1734728600000|2024-12-20 21:03:20|41075.9|41055.9|41076.6|41056.6|41076.6|41056.6|41075.9|41055.9|0
1734728610000|2024-12-20 21:03:30|41078.4|41058.4|41076.6|41056.6|41078.4|41058.4|41076.6|41056.6|0
1734728620000|2024-12-20 21:03:40|41078.4|41058.4|41079.1|41059.1|41079.1|41059.1|41074.8|41054.8|1
1734728630000|2024-12-20 21:03:50|41080.9|41060.9|41081.6|41061.6|41081.6|41061.6|41080.9|41060.9|0
1734728640000|2024-12-20 21:04:00|41083.4|41063.4|41084.1|41064.1|41084.1|41064.1|41083.4|41063.4|1
1734728650000|2024-12-20 21:04:10|41086.6|41066.6|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|1
1734728660000|2024-12-20 21:04:20|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|0
1734728670000|2024-12-20 21:04:30|41093.4|41073.4|41091.6|41071.6|41093.4|41073.4|41091.6|41071.6|9
1734728680000|2024-12-20 21:04:40|||||||||2
1734728690000|2024-12-20 21:04:50|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|7
1734728700000|2024-12-20 21:05:00|41087.9|41067.9|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1734728710000|2024-12-20 21:05:10|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|41089.8|41069.8|0
1734728720000|2024-12-20 21:05:20|41087.9|41067.9|41087.9|41067.9|41089.8|41069.8|41087.3|41067.3|0
1734728730000|2024-12-20 21:05:30|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|0
1734728740000|2024-12-20 21:05:40|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|41086.6|41066.6|0
1734728750000|2024-12-20 21:05:50|41084.8|41064.8|41085.9|41065.9|41085.9|41065.9|41084.8|41064.8|0
1734728760000|2024-12-20 21:06:00|41086.6|41066.6|41084.1|41064.1|41086.6|41066.6|41084.1|41064.1|0
1734728780000|2024-12-20 21:06:20|41081.6|41061.6|41082.3|41062.3|41083.4|41063.4|41081.6|41061.6|0
1734728790000|2024-12-20 21:06:30|41081.6|41061.6|41081.6|41061.6|41083.4|41063.4|41081.6|41061.6|0
1734728820000|2024-12-20 21:07:00|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41082.3|41062.3|2
1734728830000|2024-12-20 21:07:10|41081.6|41061.6|41083.4|41063.4|41083.4|41063.4|41081.6|41061.6|0
1734728840000|2024-12-20 21:07:20|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|41084.1|41064.1|0
1734728850000|2024-12-20 21:07:30|||||||||2
1734728860000|2024-12-20 21:07:40|41082.3|41062.3|41081.6|41061.6|41082.3|41062.3|41081.6|41061.6|1
1734728890000|2024-12-20 21:08:10|||||||||3
1734728900000|2024-12-20 21:08:20|41080.9|41060.9|41080.9|41060.9|41084.1|41064.1|41079.1|41059.1|0
1734728910000|2024-12-20 21:08:30|41081.6|41061.6|41079.1|41059.1|41081.6|41061.6|41079.1|41059.1|0
1734728920000|2024-12-20 21:08:40|||||||||1
1734728940000|2024-12-20 21:09:00|41078.4|41058.4|41079.1|41059.1|41079.1|41059.1|41078.4|41058.4|0
1734728950000|2024-12-20 21:09:10|41078.4|41058.4|41079.1|41059.1|41079.1|41059.1|41078.4|41058.4|0
1734728960000|2024-12-20 21:09:20|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|0
1734728990000|2024-12-20 21:09:50|||||||||6
1734729000000|2024-12-20 21:10:00|41075.9|41055.9|41075.9|41055.9|41078.4|41058.4|41075.9|41055.9|1
1734729010000|2024-12-20 21:10:10|41074.1|41054.1|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|0
1734729020000|2024-12-20 21:10:20|||||||||1
1734729030000|2024-12-20 21:10:30|41070.9|41050.9|41073.4|41053.4|41073.4|41053.4|41070.9|41050.9|0
1734729040000|2024-12-20 21:10:40|41075.9|41055.9|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|2
1734729050000|2024-12-20 21:10:50|41075.9|41055.9|41075.3|41055.3|41075.9|41055.9|41073.4|41053.4|0
1734729060000|2024-12-20 21:11:00|41075.9|41055.9|41075.3|41055.3|41075.9|41055.9|41073.4|41053.4|0
1734729070000|2024-12-20 21:11:10|41073.4|41053.4|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|0
1734729080000|2024-12-20 21:11:20|41073.4|41053.4|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|0
1734729090000|2024-12-20 21:11:30|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|5
1734729110000|2024-12-20 21:11:50|41071.6|41051.6|41070.9|41050.9|41071.6|41051.6|41070.9|41050.9|0
1734729130000|2024-12-20 21:12:10|41069.1|41049.1|41070.9|41050.9|41070.9|41050.9|41069.1|41049.1|5
1734729140000|2024-12-20 21:12:20|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41070.9|41050.9|0
1734729150000|2024-12-20 21:12:30|41075.3|41055.3|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|0
1734729160000|2024-12-20 21:12:40|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|0
1734729170000|2024-12-20 21:12:50|41072.8|41052.8|41073.4|41053.4|41073.4|41053.4|41071.6|41051.6|0
1734729210000|2024-12-20 21:13:30|41070.9|41050.9|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|3
1734729230000|2024-12-20 21:13:50|41072.8|41052.8|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|1
1734729240000|2024-12-20 21:14:00|41069.1|41049.1|41068.4|41048.4|41069.1|41049.1|41068.4|41048.4|0
1734729260000|2024-12-20 21:14:20|41070.3|41050.3|41070.9|41050.9|41073.4|41053.4|41070.3|41050.3|1
1734729270000|2024-12-20 21:14:30|41073.4|41053.4|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|0
1734729280000|2024-12-20 21:14:40|41072.8|41052.8|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|0
1734729290000|2024-12-20 21:14:50|41069.1|41049.1|41070.9|41050.9|41070.9|41050.9|41069.1|41049.1|2
1734729300000|2024-12-20 21:15:00|41073.4|41053.4|41071|41051|41073.4|41053.4|41070.9|41050.9|11
1734729330000|2024-12-20 21:15:30|41073.5|41053.5|41076|41056|41076|41056|41073.5|41053.5|0
1734729340000|2024-12-20 21:15:40|41073.5|41053.5|41076|41056|41076|41056|41073.5|41053.5|0
1734729350000|2024-12-20 21:15:50|41074.1|41054.1|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1734729380000|2024-12-20 21:16:20|41076|41056|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1734729390000|2024-12-20 21:16:30|41076|41056|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1734729410000|2024-12-20 21:16:50|||||||||1
1734729420000|2024-12-20 21:17:00|41075.3|41055.3|41073.5|41053.5|41075.3|41055.3|41073.5|41053.5|2
1734729440000|2024-12-20 21:17:20|41074.1|41054.1|41073.5|41053.5|41076|41056|41073.5|41053.5|1
1734729450000|2024-12-20 21:17:30|41076|41056|41076|41056|41076|41056|41076|41056|0
1734729460000|2024-12-20 21:17:40|41073.5|41053.5|41076|41056|41076|41056|41073.5|41053.5|1
1734729470000|2024-12-20 21:17:50|41074.1|41054.1|41076|41056|41076|41056|41074.1|41054.1|0
1734729480000|2024-12-20 21:18:00|41074.1|41054.1|41075.3|41055.3|41075.3|41055.3|41073.5|41053.5|0
1734729490000|2024-12-20 21:18:10|41076|41056|41076|41056|41076|41056|41073.5|41053.5|0
1734729500000|2024-12-20 21:18:20|41073.5|41053.5|41076|41056|41076|41056|41073.5|41053.5|0
1734729510000|2024-12-20 21:18:30|41073.5|41053.5|41076|41056|41076|41056|41073.5|41053.5|0
1734729520000|2024-12-20 21:18:40|41074.1|41054.1|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1734729530000|2024-12-20 21:18:50|41076|41056|41076|41056|41076|41056|41076|41056|13
1734729550000|2024-12-20 21:19:10|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|2
1734729560000|2024-12-20 21:19:20|41076|41056|41076|41056|41076|41056|41076|41056|0
1734729570000|2024-12-20 21:19:30|41077.8|41057.8|41078.5|41058.5|41078.5|41058.5|41077.8|41057.8|0
1734729580000|2024-12-20 21:19:40|41079.1|41059.1|41081|41061|41081|41061|41079.1|41059.1|1
1734729590000|2024-12-20 21:19:50|||||||||1
1734729600000|2024-12-20 21:20:00|41079.1|41059.1|41078.5|41058.5|41079.1|41059.1|41078.5|41058.5|2
1734729610000|2024-12-20 21:20:10|41076.6|41056.6|41076|41056|41078.5|41058.5|41076|41056|0
1734729670000|2024-12-20 21:21:10|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|1
1734729720000|2024-12-20 21:22:00|41071.6|41051.6|41071|41051|41071.6|41051.6|41071|41051|0
1734729760000|2024-12-20 21:22:40|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|1
1734729840000|2024-12-20 21:24:00|41069.1|41049.1|41066|41046|41069.1|41049.1|41066|41046|5
1734729850000|2024-12-20 21:24:10|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41066|41046|0
1734729860000|2024-12-20 21:24:20|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|0
1734729870000|2024-12-20 21:24:30|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|3
1734729880000|2024-12-20 21:24:40|41071|41051|41070.3|41050.3|41071|41051|41068.5|41048.5|1
1734729890000|2024-12-20 21:24:50|41071|41051|41071|41051|41071|41051|41071|41051|5
1734729900000|2024-12-20 21:25:00|41069.1|41049.1|41071|41051|41071|41051|41069.1|41049.1|0
1734729910000|2024-12-20 21:25:10|41069.1|41049.1|41070.3|41050.3|41070.3|41050.3|41069.1|41049.1|0
1734729930000|2024-12-20 21:25:30|41071|41051|41071|41051|41071|41051|41069.1|41049.1|0
1734729940000|2024-12-20 21:25:40|41068.5|41048.5|41071|41051|41071|41051|41068.5|41048.5|0
1734729960000|2024-12-20 21:26:00|41068.5|41048.5|41070.3|41050.3|41070.3|41050.3|41068.5|41048.5|0
1734729970000|2024-12-20 21:26:10|41071|41051|41071|41051|41071|41051|41068.5|41048.5|0
1734729980000|2024-12-20 21:26:20|41069.1|41049.1|41068.5|41048.5|41069.1|41049.1|41068.5|41048.5|0
1734730000000|2024-12-20 21:26:40|41070.3|41050.3|41068.5|41048.5|41071|41051|41068.5|41048.5|2
1734730010000|2024-12-20 21:26:50|||||||||1
1734730040000|2024-12-20 21:27:20|41072.2|41052.2|41072.8|41052.8|41072.8|41052.8|41072.2|41052.2|2
1734730070000|2024-12-20 21:27:50|||||||||2
1734730090000|2024-12-20 21:28:10|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|6
1734730140000|2024-12-20 21:29:00|41071|41051|41068.5|41048.5|41071|41051|41068.5|41048.5|3
1734730160000|2024-12-20 21:29:20|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|0
1734730170000|2024-12-20 21:29:30|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|0
1734730190000|2024-12-20 21:29:50|||||||||7
1734730210000|2024-12-20 21:30:10|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|3
1734730220000|2024-12-20 21:30:20|41061|41041|41061.7|41041.7|41063.5|41043.5|41061|41041|0
1734730230000|2024-12-20 21:30:30|41061|41041|41063.5|41043.5|41063.5|41043.5|41061|41041|0
1734730250000|2024-12-20 21:30:50|||||||||1
1734730300000|2024-12-20 21:31:40|41064.2|41044.2|41063.5|41043.5|41066|41046|41063.5|41043.5|1
1734730320000|2024-12-20 21:32:00|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|2
1734730400000|2024-12-20 21:33:20|||||||||1
1734730430000|2024-12-20 21:33:50|41061|41041|41061|41041|41061|41041|41061|41041|0
1734730440000|2024-12-20 21:34:00|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41061|41041|0
1734730470000|2024-12-20 21:34:30|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|4
1734730490000|2024-12-20 21:34:50|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|6
1734730570000|2024-12-20 21:36:10|41066|41046|41066|41046|41066|41046|41066|41046|0
1734730580000|2024-12-20 21:36:20|41064.2|41044.2|41066|41046|41066|41046|41064.2|41044.2|0
1734730590000|2024-12-20 21:36:30|41064.2|41044.2|41065.3|41045.3|41065.3|41045.3|41064.2|41044.2|0
1734730600000|2024-12-20 21:36:40|41066|41046|41064.2|41044.2|41066|41046|41063.5|41043.5|0
1734730610000|2024-12-20 21:36:50|41066|41046|41066|41046|41066|41046|41066|41046|0
1734730620000|2024-12-20 21:37:00|41064.2|41044.2|41066|41046|41066|41046|41063.5|41043.5|0
1734730640000|2024-12-20 21:37:20|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|2
1734730670000|2024-12-20 21:37:50|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|1
1734730680000|2024-12-20 21:38:00|41064.2|41044.2|41066|41046|41066|41046|41063.5|41043.5|0
1734730690000|2024-12-20 21:38:10|41064.2|41044.2|41063.5|41043.5|41064.2|41044.2|41063.5|41043.5|0
1734730710000|2024-12-20 21:38:30|41065.3|41045.3|41063.5|41043.5|41066|41046|41063.5|41043.5|2
1734730720000|2024-12-20 21:38:40|41065.3|41045.3|41066|41046|41066|41046|41065.3|41045.3|1
1734730740000|2024-12-20 21:39:00|41063.5|41043.5|41066|41046|41066|41046|41063.5|41043.5|0
1734730750000|2024-12-20 21:39:10|41064.2|41044.2|41063.5|41043.5|41065.3|41045.3|41063.5|41043.5|0
1734730760000|2024-12-20 21:39:20|41065.3|41045.3|41063.5|41043.5|41065.3|41045.3|41063.5|41043.5|1
1734730770000|2024-12-20 21:39:30|41065.3|41045.3|41063.5|41043.5|41066|41046|41063.5|41043.5|1
1734730790000|2024-12-20 21:39:50|||||||||3
1734730800000|2024-12-20 21:40:00|41061|41041|41063.5|41043.5|41063.5|41043.5|41061|41041|0
1734730810000|2024-12-20 21:40:10|41061|41041|41061|41041|41061|41041|41061|41041|0
1734730820000|2024-12-20 21:40:20|41063.5|41043.5|41066|41046|41066|41046|41063.5|41043.5|2
1734730830000|2024-12-20 21:40:30|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|3
1734730840000|2024-12-20 21:40:40|||||||||1
1734730850000|2024-12-20 21:40:50|41071|41051|41068.5|41048.5|41071|41051|41068.5|41048.5|1
1734730870000|2024-12-20 21:41:10|41066|41046|41066.7|41046.7|41068.5|41048.5|41066|41046|0
1734730880000|2024-12-20 21:41:20|41066|41046|41066|41046|41066|41046|41066|41046|0
1734730890000|2024-12-20 21:41:30|41068.5|41048.5|41067.8|41047.8|41068.5|41048.5|41066|41046|0
1734730900000|2024-12-20 21:41:40|41066|41046|41066|41046|41068.5|41048.5|41066|41046|0
1734730950000|2024-12-20 21:42:30|41066.7|41046.7|41068.5|41048.5|41068.5|41048.5|41066|41046|3
1734730960000|2024-12-20 21:42:40|41066|41046|41066|41046|41068.5|41048.5|41066|41046|0
1734730980000|2024-12-20 21:43:00|41067.9|41047.9|41068.5|41048.5|41068.5|41048.5|41067.9|41047.9|0
1734731010000|2024-12-20 21:43:30|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|1
1734731060000|2024-12-20 21:44:20|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|2
1734731070000|2024-12-20 21:44:30|41066|41046|41068.5|41048.5|41068.5|41048.5|41066|41046|0
1734731080000|2024-12-20 21:44:40|41066.7|41046.7|41068.5|41048.5|41068.5|41048.5|41066|41046|0
1734731090000|2024-12-20 21:44:50|41066.7|41046.7|41066|41046|41066.7|41046.7|41063.5|41043.5|3
1734731100000|2024-12-20 21:45:00|41067.9|41047.9|41066|41046|41067.9|41047.9|41061|41041|18
1734731110000|2024-12-20 21:45:10|41068.5|41048.5|41071|41051|41071|41051|41066|41046|10
1734731120000|2024-12-20 21:45:20|||||||||1
1734731130000|2024-12-20 21:45:30|41073.5|41053.5|41071|41051|41073.5|41053.5|41071|41051|0
1734731140000|2024-12-20 21:45:40|41073.5|41053.5|41071|41051|41073.5|41053.5|41071|41051|0
1734731150000|2024-12-20 21:45:50|41073.5|41053.5|41071.7|41051.7|41073.5|41053.5|41071|41051|0
1734731160000|2024-12-20 21:46:00|41071|41051|41073.5|41053.5|41073.5|41053.5|41071|41051|0
1734731200000|2024-12-20 21:46:40|||||||||5
1734731210000|2024-12-20 21:46:50|41077.2|41057.2|41076.5|41056.5|41077.2|41057.2|41076.5|41056.5|6
1734731220000|2024-12-20 21:47:00|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|1
1734731250000|2024-12-20 21:47:30|41079|41059|41079|41059|41079|41059|41079|41059|5
1734731260000|2024-12-20 21:47:40|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|41079.7|41059.7|10
1734731270000|2024-12-20 21:47:50|||||||||1
1734731280000|2024-12-20 21:48:00|41079|41059|41079|41059|41079|41059|41079|41059|1
1734731310000|2024-12-20 21:48:30|||||||||1
1734731320000|2024-12-20 21:48:40|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|0
1734731340000|2024-12-20 21:49:00|41079|41059|41079|41059|41079|41059|41079|41059|2
1734731350000|2024-12-20 21:49:10|41077.2|41057.2|41079|41059|41079|41059|41076.5|41056.5|3
1734731380000|2024-12-20 21:49:40|||||||||1
1734731390000|2024-12-20 21:49:50|41080.9|41060.9|41079|41059|41080.9|41060.9|41079|41059|5
1734731400000|2024-12-20 21:50:00|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|41076.5|41056.5|3
1734731410000|2024-12-20 21:50:10|41078.4|41058.4|41066.5|41046.5|41079|41059|41066.5|41046.5|19
1734731420000|2024-12-20 21:50:20|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|4
1734731430000|2024-12-20 21:50:30|41064|41044|41061.5|41041.5|41064|41044|41061.5|41041.5|8
1734731440000|2024-12-20 21:50:40|||||||||4
1734731450000|2024-12-20 21:50:50|||||||||1
1734731460000|2024-12-20 21:51:00|41064|41044|41064|41044|41064|41044|41064|41044|0
1734731500000|2024-12-20 21:51:40|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|4
1734731520000|2024-12-20 21:52:00|41067.2|41047.2|41069|41049|41069|41049|41067.2|41047.2|0
1734731530000|2024-12-20 21:52:10|41071.5|41051.5|41069|41049|41071.5|41051.5|41069|41049|0
1734731540000|2024-12-20 21:52:20|41069.7|41049.7|41069|41049|41069.7|41049.7|41069|41049|0
1734731550000|2024-12-20 21:52:30|41069.7|41049.7|41069|41049|41071.5|41051.5|41069|41049|0
1734731560000|2024-12-20 21:52:40|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|41069.7|41049.7|0
1734731580000|2024-12-20 21:53:00|41070.9|41050.9|41071.5|41051.5|41071.5|41051.5|41069|41049|0
1734731590000|2024-12-20 21:53:10|41069|41049|41071.5|41051.5|41071.5|41051.5|41069|41049|0
1734731600000|2024-12-20 21:53:20|41069|41049|41070.9|41050.9|41071.5|41051.5|41069|41049|0
1734731610000|2024-12-20 21:53:30|41071.5|41051.5|41070.9|41050.9|41071.5|41051.5|41069|41049|0
1734731620000|2024-12-20 21:53:40|41069.7|41049.7|41071.5|41051.5|41071.5|41051.5|41069.7|41049.7|0
1734731630000|2024-12-20 21:53:50|41069.7|41049.7|41071.5|41051.5|41071.5|41051.5|41069.7|41049.7|0
1734731660000|2024-12-20 21:54:20|41071.6|41051.6|41074.1|41054.1|41074.1|41054.1|41071.6|41051.6|0
1734731680000|2024-12-20 21:54:40|||||||||2
1734731690000|2024-12-20 21:54:50|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|3
1734731700000|2024-12-20 21:55:00|||||||||5
1734731710000|2024-12-20 21:55:10|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|0
1734731720000|2024-12-20 21:55:20|||||||||3
1734731750000|2024-12-20 21:55:50|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|0
1734731760000|2024-12-20 21:56:00|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|41079.1|41059.1|0
1734731770000|2024-12-20 21:56:10|41076.6|41056.6|41079.1|41059.1|41079.1|41059.1|41076.6|41056.6|2
1734731790000|2024-12-20 21:56:30|41077.2|41057.2|41079.7|41059.7|41079.7|41059.7|41077.2|41057.2|9
1734731800000|2024-12-20 21:56:40|41077.2|41057.2|41079.7|41059.7|41079.7|41059.7|41077.2|41057.2|0
1734731840000|2024-12-20 21:57:20|41077.9|41057.9|41077.2|41057.2|41077.9|41057.9|41077.2|41057.2|1
1734731880000|2024-12-20 21:58:00|41076.6|41056.6|41074.7|41054.7|41077.2|41057.2|41074.7|41054.7|6
1734731890000|2024-12-20 21:58:10|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|5
1734731900000|2024-12-20 21:58:20|||||||||2
1734731910000|2024-12-20 21:58:30|41074.1|41054.1|41072.9|41052.9|41074.7|41054.7|41072.2|41052.2|0
1734731920000|2024-12-20 21:58:40|41074.7|41054.7|41072.2|41052.2|41074.7|41054.7|41072.2|41052.2|1
1734731930000|2024-12-20 21:58:50|41074.1|41054.1|41077.2|41057.2|41077.2|41057.2|41074.1|41054.1|0
1734731940000|2024-12-20 21:59:00|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41072.2|41052.2|2
1734731950000|2024-12-20 21:59:10|41072.9|41052.9|41074.7|41054.7|41074.7|41054.7|41072.2|41052.2|0
1734731960000|2024-12-20 21:59:20|41072.9|41052.9|41074.1|41054.1|41074.7|41054.7|41072.2|41052.2|0
1734731970000|2024-12-20 21:59:30|41074.7|41054.7|41072.2|41052.2|41074.7|41054.7|41072.2|41052.2|0
1734731980000|2024-12-20 21:59:40|41074.7|41054.7|41072.2|41052.2|41074.7|41054.7|41072.2|41052.2|0
1734731990000|2024-12-20 21:59:50|41069.7|41049.7|41072.2|41052.2|41072.2|41052.2|41069.7|41049.7|0
1734912000000|2024-12-23 00:00:00|41210.2|41190.2|41201.7|41181.7|41211.7|41191.7|41201.7|41181.7|5
1734912020000|2024-12-23 00:00:20|41201|41181|41196.7|41176.7|41201|41181|41196.7|41176.7|8
1734912030000|2024-12-23 00:00:30|41198.5|41178.5|41199.2|41179.2|41199.2|41179.2|41198.5|41178.5|0
1734912040000|2024-12-23 00:00:40|41204.2|41184.2|41206.7|41186.7|41206.7|41186.7|41204.2|41184.2|3
1734912060000|2024-12-23 00:01:00|||||||||1
1734912070000|2024-12-23 00:01:10|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|3
1734912080000|2024-12-23 00:01:20|41204.9|41184.9|41213.5|41193.5|41216|41196|41204.9|41184.9|3
1734912090000|2024-12-23 00:01:30|41216|41196|41216|41196|41216|41196|41216|41196|0
1734912100000|2024-12-23 00:01:40|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|41218.5|41198.5|0
1734912110000|2024-12-23 00:01:50|41221.7|41201.7|41219.2|41199.2|41224.2|41204.2|41219.2|41199.2|9
1734912120000|2024-12-23 00:02:00|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|3
1734912130000|2024-12-23 00:02:10|||||||||1
1734912150000|2024-12-23 00:02:30|||||||||1
1734912170000|2024-12-23 00:02:50|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|41214.9|41194.9|1
1734912180000|2024-12-23 00:03:00|41212.4|41192.4|41214.2|41194.2|41214.2|41194.2|41212.4|41192.4|5
1734912190000|2024-12-23 00:03:10|41212.4|41192.4|41211.7|41191.7|41212.4|41192.4|41211.7|41191.7|0
1734912200000|2024-12-23 00:03:20|41209.2|41189.2|41211.7|41191.7|41211.7|41191.7|41209.2|41189.2|0
1734912240000|2024-12-23 00:04:00|41209.2|41189.2|41206.7|41186.7|41209.2|41189.2|41206.7|41186.7|3
1734912250000|2024-12-23 00:04:10|41204.9|41184.9|41206.7|41186.7|41206.7|41186.7|41204.2|41184.2|0
1734912260000|2024-12-23 00:04:20|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|41204.2|41184.2|0
1734912270000|2024-12-23 00:04:30|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|41208.5|41188.5|5
1734912280000|2024-12-23 00:04:40|41209.2|41189.2|41212.4|41192.4|41212.4|41192.4|41209.2|41189.2|4
1734912290000|2024-12-23 00:04:50|||||||||4
1734912300000|2024-12-23 00:05:00|41209.9|41189.9|41207.4|41187.4|41209.9|41189.9|41207.4|41187.4|4
1734912320000|2024-12-23 00:05:20|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|0
1734912330000|2024-12-23 00:05:30|||||||||5
1734912350000|2024-12-23 00:05:50|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|41202.4|41182.4|0
1734912360000|2024-12-23 00:06:00|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|41204.9|41184.9|0
1734912370000|2024-12-23 00:06:10|41202.4|41182.4|41200.6|41180.6|41202.4|41182.4|41200.6|41180.6|1
1734912380000|2024-12-23 00:06:20|41204.9|41184.9|41202.4|41182.4|41204.9|41184.9|41202.4|41182.4|3
1734912410000|2024-12-23 00:06:50|41204.2|41184.2|41204.9|41184.9|41204.9|41184.9|41204.2|41184.2|1
1734912430000|2024-12-23 00:07:10|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|1
1734912440000|2024-12-23 00:07:20|41212.4|41192.4|41219.9|41199.9|41219.9|41199.9|41212.4|41192.4|7
1734912450000|2024-12-23 00:07:30|41219.2|41199.2|41217.4|41197.4|41219.2|41199.2|41217.4|41197.4|0
1734912460000|2024-12-23 00:07:40|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|0
1734912470000|2024-12-23 00:07:50|41218.1|41198.1|41223.1|41203.1|41223.1|41203.1|41218.1|41198.1|2
1734912480000|2024-12-23 00:08:00|41220.6|41200.6|41220.6|41200.6|41223.1|41203.1|41220.6|41200.6|4
1734912510000|2024-12-23 00:08:30|41218.1|41198.1|41215.6|41195.6|41218.1|41198.1|41215.6|41195.6|2
1734912520000|2024-12-23 00:08:40|||||||||3
1734912530000|2024-12-23 00:08:50|41217.4|41197.4|41218.1|41198.1|41218.1|41198.1|41217.4|41197.4|0
1734912540000|2024-12-23 00:09:00|41217.4|41197.4|41213.1|41193.1|41217.4|41197.4|41213.1|41193.1|1
1734912550000|2024-12-23 00:09:10|||||||||1
1734912560000|2024-12-23 00:09:20|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41213.1|41193.1|0
1734912570000|2024-12-23 00:09:30|||||||||1
1734912580000|2024-12-23 00:09:40|41215.6|41195.6|41213.1|41193.1|41215.6|41195.6|41213.1|41193.1|0
1734912590000|2024-12-23 00:09:50|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|2
1734912640000|2024-12-23 00:10:40|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|1
1734912650000|2024-12-23 00:10:50|||||||||1
1734912660000|2024-12-23 00:11:00|41215.6|41195.6|41218.1|41198.1|41218.1|41198.1|41215.6|41195.6|1
1734912750000|2024-12-23 00:12:30|41218.9|41198.9|41223.1|41203.1|41223.1|41203.1|41218.9|41198.9|1
1734912770000|2024-12-23 00:12:50|||||||||2
1734912780000|2024-12-23 00:13:00|41222.4|41202.4|41220.6|41200.6|41222.4|41202.4|41220.6|41200.6|3
1734912790000|2024-12-23 00:13:10|41218.9|41198.9|41220.6|41200.6|41220.6|41200.6|41218.9|41198.9|6
1734912800000|2024-12-23 00:13:20|41217.4|41197.4|41215.6|41195.6|41217.4|41197.4|41215.6|41195.6|4
1734912810000|2024-12-23 00:13:30|41214.9|41194.9|41213.1|41193.1|41214.9|41194.9|41213.1|41193.1|0
1734912840000|2024-12-23 00:14:00|||||||||1
1734912860000|2024-12-23 00:14:20|41212.4|41192.4|41210.6|41190.6|41212.4|41192.4|41210.6|41190.6|1
1734912870000|2024-12-23 00:14:30|41210.7|41190.7|41203.2|41183.2|41210.7|41190.7|41203.2|41183.2|2
1734912880000|2024-12-23 00:14:40|41201.4|41181.4|41200.7|41180.7|41201.4|41181.4|41200.7|41180.7|1
1734912890000|2024-12-23 00:14:50|41198.2|41178.2|41199.9|41179.9|41199.9|41179.9|41198.2|41178.2|2
1734912900000|2024-12-23 00:15:00|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|41198.2|41178.2|1
1734912930000|2024-12-23 00:15:30|41198.9|41178.9|41200.7|41180.7|41200.7|41180.7|41198.9|41178.9|0
1734912940000|2024-12-23 00:15:40|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|3
1734912960000|2024-12-23 00:16:00|41200.7|41180.7|41203.2|41183.2|41203.2|41183.2|41200.7|41180.7|2
1734912970000|2024-12-23 00:16:10|41201.4|41181.4|41203.2|41183.2|41203.2|41183.2|41200.7|41180.7|2
1734912980000|2024-12-23 00:16:20|41201.4|41181.4|41205.7|41185.7|41205.7|41185.7|41201.4|41181.4|1
1734913000000|2024-12-23 00:16:40|||||||||1
1734913030000|2024-12-23 00:17:10|41208.2|41188.2|41213.2|41193.2|41213.2|41193.2|41208.2|41188.2|4
1734913040000|2024-12-23 00:17:20|41214.9|41194.9|41215.7|41195.7|41215.7|41195.7|41214.9|41194.9|2
1734913050000|2024-12-23 00:17:30|41214.9|41194.9|41213.2|41193.2|41214.9|41194.9|41213.2|41193.2|0
1734913080000|2024-12-23 00:18:00|41211.4|41191.4|41213.2|41193.2|41213.2|41193.2|41211.4|41191.4|1
1734913130000|2024-12-23 00:18:50|41211.4|41191.4|41210.7|41190.7|41211.4|41191.4|41210.7|41190.7|0
1734913150000|2024-12-23 00:19:10|41213.2|41193.2|41215.7|41195.7|41215.7|41195.7|41213.2|41193.2|1
1734913170000|2024-12-23 00:19:30|41213.2|41193.2|41210.7|41190.7|41213.2|41193.2|41210.7|41190.7|7
1734913180000|2024-12-23 00:19:40|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|2
1734913190000|2024-12-23 00:19:50|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|4
1734913200000|2024-12-23 00:20:00|||||||||2
1734913210000|2024-12-23 00:20:10|||||||||2
1734913220000|2024-12-23 00:20:20|||||||||1
1734913240000|2024-12-23 00:20:40|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|0
1734913250000|2024-12-23 00:20:50|41216.4|41196.4|41217.4|41197.4|41217.4|41197.4|41215.7|41195.7|0
1734913260000|2024-12-23 00:21:00|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|0
1734913280000|2024-12-23 00:21:20|||||||||2
1734913310000|2024-12-23 00:21:50|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|0
1734913320000|2024-12-23 00:22:00|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|1
1734913330000|2024-12-23 00:22:10|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|2
1734913340000|2024-12-23 00:22:20|41219.2|41199.2|41223.2|41203.2|41223.2|41203.2|41219.2|41199.2|1
1734913350000|2024-12-23 00:22:30|41221.4|41201.4|41223.2|41203.2|41223.2|41203.2|41221.4|41201.4|0
1734913360000|2024-12-23 00:22:40|41222.4|41202.4|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|1
1734913370000|2024-12-23 00:22:50|41222.4|41202.4|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|0
1734913380000|2024-12-23 00:23:00|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|1
1734913390000|2024-12-23 00:23:10|41221.4|41201.4|41220.7|41200.7|41221.4|41201.4|41220.7|41200.7|1
1734913450000|2024-12-23 00:24:10|41222.5|41202.5|41223.2|41203.2|41223.2|41203.2|41222.5|41202.5|1
1734913460000|2024-12-23 00:24:20|41223.9|41203.9|41223.2|41203.2|41223.9|41203.9|41221.4|41201.4|0
1734913490000|2024-12-23 00:24:50|41221.4|41201.4|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|6
1734913500000|2024-12-23 00:25:00|41218.9|41198.9|41218.9|41198.9|41218.9|41198.9|41218.9|41198.9|1
1734913520000|2024-12-23 00:25:20|41218.2|41198.2|41218.9|41198.9|41218.9|41198.9|41216.4|41196.4|0
1734913530000|2024-12-23 00:25:30|41216.4|41196.4|41218.9|41198.9|41218.9|41198.9|41216.4|41196.4|0
1734913540000|2024-12-23 00:25:40|41217.1|41197.1|41218.9|41198.9|41218.9|41198.9|41216.4|41196.4|0
1734913550000|2024-12-23 00:25:50|41217.1|41197.1|41218.9|41198.9|41218.9|41198.9|41217.1|41197.1|1
1734913560000|2024-12-23 00:26:00|41216.4|41196.4|41220.7|41200.7|41220.7|41200.7|41216.4|41196.4|0
1734913580000|2024-12-23 00:26:20|41218.9|41198.9|41220.7|41200.7|41220.7|41200.7|41218.2|41198.2|2
1734913590000|2024-12-23 00:26:30|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|0
1734913620000|2024-12-23 00:27:00|41215.7|41195.7|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|0
1734913630000|2024-12-23 00:27:10|41217.5|41197.5|41218.2|41198.2|41218.2|41198.2|41217.5|41197.5|0
1734913640000|2024-12-23 00:27:20|41215.7|41195.7|41218.2|41198.2|41218.2|41198.2|41215.7|41195.7|1
1734913650000|2024-12-23 00:27:30|41215.7|41195.7|41213.2|41193.2|41215.7|41195.7|41213.2|41193.2|1
1734913670000|2024-12-23 00:27:50|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|12
1734913680000|2024-12-23 00:28:00|41212.5|41192.5|41213.2|41193.2|41213.2|41193.2|41212.5|41192.5|6
1734913690000|2024-12-23 00:28:10|||||||||2
1734913720000|2024-12-23 00:28:40|41215.7|41195.7|41218.2|41198.2|41218.2|41198.2|41215.7|41195.7|0
1734913730000|2024-12-23 00:28:50|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|1
1734913740000|2024-12-23 00:29:00|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|0
1734913760000|2024-12-23 00:29:20|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|0
1734913770000|2024-12-23 00:29:30|41221.4|41201.4|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|0
1734913780000|2024-12-23 00:29:40|41223.2|41203.2|41218.2|41198.2|41223.2|41203.2|41218.2|41198.2|2
1734913800000|2024-12-23 00:30:00|41217.5|41197.5|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|0
1734913810000|2024-12-23 00:30:10|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|1
1734913820000|2024-12-23 00:30:20|41216.4|41196.4|41215.7|41195.7|41216.4|41196.4|41215.7|41195.7|0
1734913830000|2024-12-23 00:30:30|||||||||1
1734913860000|2024-12-23 00:31:00|||||||||1
1734913880000|2024-12-23 00:31:20|41213.9|41193.9|41215.7|41195.7|41215.7|41195.7|41213.2|41193.2|4
1734913890000|2024-12-23 00:31:30|41213.2|41193.2|41210.7|41190.7|41213.2|41193.2|41210.7|41190.7|1
1734913900000|2024-12-23 00:31:40|41208.9|41188.9|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|0
1734913910000|2024-12-23 00:31:50|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|0
1734913920000|2024-12-23 00:32:00|41208.2|41188.2|41205.7|41185.7|41208.2|41188.2|41205.7|41185.7|6
1734913930000|2024-12-23 00:32:10|||||||||1
1734913970000|2024-12-23 00:32:50|41205|41185|41205|41185|41205|41185|41205|41185|1
1734913990000|2024-12-23 00:33:10|||||||||2
1734914020000|2024-12-23 00:33:40|41200|41180|41198.2|41178.2|41200|41180|41198.2|41178.2|7
1734914040000|2024-12-23 00:34:00|41200|41180|41197.5|41177.5|41200|41180|41197.5|41177.5|0
1734914050000|2024-12-23 00:34:10|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|41200.7|41180.7|1
1734914060000|2024-12-23 00:34:20|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|41198.2|41178.2|1
1734914070000|2024-12-23 00:34:30|41196.4|41176.4|41198.2|41178.2|41198.2|41178.2|41195.7|41175.7|0
1734914080000|2024-12-23 00:34:40|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|13
1734914100000|2024-12-23 00:35:00|||||||||3
1734914120000|2024-12-23 00:35:20|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|1
1734914130000|2024-12-23 00:35:30|41203.2|41183.2|41210|41190|41210.7|41190.7|41203.2|41183.2|3
1734914140000|2024-12-23 00:35:40|41210.7|41190.7|41210|41190|41212.5|41192.5|41210|41190|3
1734914150000|2024-12-23 00:35:50|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|0
1734914160000|2024-12-23 00:36:00|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|0
1734914170000|2024-12-23 00:36:10|41208.2|41188.2|41208.2|41188.2|41208.2|41188.2|41205.7|41185.7|2
1734914200000|2024-12-23 00:36:40|41206.4|41186.4|41208.2|41188.2|41208.2|41188.2|41205.7|41185.7|0
1734914210000|2024-12-23 00:36:50|41205.7|41185.7|41208.2|41188.2|41208.2|41188.2|41205.7|41185.7|0
1734914240000|2024-12-23 00:37:20|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|1
1734914260000|2024-12-23 00:37:40|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|0
1734914270000|2024-12-23 00:37:50|41213.2|41193.2|41213.2|41193.2|41215.7|41195.7|41211.4|41191.4|2
1734914280000|2024-12-23 00:38:00|41215|41195|41213.2|41193.2|41215.7|41195.7|41213.2|41193.2|0
1734914290000|2024-12-23 00:38:10|41210.7|41190.7|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|1
1734914310000|2024-12-23 00:38:30|41206.4|41186.4|41208.2|41188.2|41208.2|41188.2|41206.4|41186.4|0
1734914330000|2024-12-23 00:38:50|||||||||2
1734914350000|2024-12-23 00:39:10|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41208.2|41188.2|4
1734914380000|2024-12-23 00:39:40|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|0
1734914390000|2024-12-23 00:39:50|41212.5|41192.5|41208.2|41188.2|41213.2|41193.2|41208.2|41188.2|2
1734914410000|2024-12-23 00:40:10|41206.4|41186.4|41208.2|41188.2|41208.2|41188.2|41206.4|41186.4|1
1734914420000|2024-12-23 00:40:20|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|3
1734914430000|2024-12-23 00:40:30|||||||||1
1734914450000|2024-12-23 00:40:50|41213.2|41193.2|41215|41195|41215|41195|41213.2|41193.2|0
1734914460000|2024-12-23 00:41:00|41215.7|41195.7|41213.2|41193.2|41215.7|41195.7|41213.2|41193.2|0
1734914480000|2024-12-23 00:41:20|41211.4|41191.4|41210.7|41190.7|41211.4|41191.4|41210.7|41190.7|2
1734914490000|2024-12-23 00:41:30|41208.9|41188.9|41208.2|41188.2|41208.9|41188.9|41208.2|41188.2|1
1734914500000|2024-12-23 00:41:40|||||||||1
1734914510000|2024-12-23 00:41:50|41208.9|41188.9|41210.7|41190.7|41210.7|41190.7|41208.9|41188.9|0
1734914520000|2024-12-23 00:42:00|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|41213.2|41193.2|0
1734914560000|2024-12-23 00:42:40|41210.7|41190.7|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|4
1734914570000|2024-12-23 00:42:50|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|1
1734914580000|2024-12-23 00:43:00|41208.2|41188.2|41210.7|41190.7|41210.7|41190.7|41208.2|41188.2|2
1734914590000|2024-12-23 00:43:10|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|2
1734914600000|2024-12-23 00:43:20|41206.4|41186.4|41208.2|41188.2|41208.2|41188.2|41206.4|41186.4|0
1734914610000|2024-12-23 00:43:30|41208.9|41188.9|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|1
1734914620000|2024-12-23 00:43:40|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|1
1734914650000|2024-12-23 00:44:10|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|41208.9|41188.9|3
1734914660000|2024-12-23 00:44:20|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|41205.7|41185.7|1
1734914690000|2024-12-23 00:44:50|41206.4|41186.4|41205.7|41185.7|41208.2|41188.2|41205.7|41185.7|2
1734914700000|2024-12-23 00:45:00|41203.2|41183.2|41208.2|41188.2|41208.2|41188.2|41203.2|41183.2|1
1734914750000|2024-12-23 00:45:50|||||||||1
1734914760000|2024-12-23 00:46:00|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|41210.7|41190.7|1
1734914770000|2024-12-23 00:46:10|41215|41195|41215.7|41195.7|41215.7|41195.7|41215|41195|3
1734914780000|2024-12-23 00:46:20|41220|41200|41220|41200|41220|41200|41220|41200|3
1734914790000|2024-12-23 00:46:30|41225|41205|41225.7|41205.7|41225.7|41205.7|41225|41205|6
1734914810000|2024-12-23 00:46:50|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|41228.2|41208.2|7
1734914820000|2024-12-23 00:47:00|41233.2|41213.2|41233.2|41213.2|41235.7|41215.7|41233.2|41213.2|13
1734914830000|2024-12-23 00:47:10|41230.7|41210.7|41228.2|41208.2|41230.7|41210.7|41228.2|41208.2|2
1734914850000|2024-12-23 00:47:30|41226.5|41206.5|41226.5|41206.5|41226.5|41206.5|41226.5|41206.5|0
1734914860000|2024-12-23 00:47:40|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|2
1734914910000|2024-12-23 00:48:30|41229|41209|41225.7|41205.7|41229|41209|41225.7|41205.7|2
1734914920000|2024-12-23 00:48:40|41226.5|41206.5|41228.2|41208.2|41230.7|41210.7|41225.7|41205.7|0
1734914930000|2024-12-23 00:48:50|41230|41210|41228.2|41208.2|41230.7|41210.7|41228.2|41208.2|0
1734914940000|2024-12-23 00:49:00|41229|41209|41230.7|41210.7|41230.7|41210.7|41229|41209|0
1734914950000|2024-12-23 00:49:10|41229|41209|41229|41209|41230.7|41210.7|41228.2|41208.2|0
1734914960000|2024-12-23 00:49:20|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|0
1734914970000|2024-12-23 00:49:30|41228.2|41208.2|41230.7|41210.7|41230.7|41210.7|41228.2|41208.2|0
1734914990000|2024-12-23 00:49:50|41228.2|41208.2|41223.2|41203.2|41228.2|41208.2|41223.2|41203.2|5
1734915000000|2024-12-23 00:50:00|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|4
1734915030000|2024-12-23 00:50:30|41225.7|41205.7|41223.2|41203.2|41225.7|41205.7|41223.2|41203.2|0
1734915040000|2024-12-23 00:50:40|41222.5|41202.5|41223.2|41203.2|41225.7|41205.7|41222.5|41202.5|1
1734915050000|2024-12-23 00:50:50|41225.7|41205.7|41225.7|41205.7|41225.7|41205.7|41223.2|41203.2|1
1734915060000|2024-12-23 00:51:00|41223.2|41203.2|41225.7|41205.7|41225.7|41205.7|41223.2|41203.2|3
1734915070000|2024-12-23 00:51:10|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|41223.2|41203.2|1
1734915090000|2024-12-23 00:51:30|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|0
1734915120000|2024-12-23 00:52:00|41218.2|41198.2|41216.5|41196.5|41218.2|41198.2|41216.5|41196.5|5
1734915130000|2024-12-23 00:52:10|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41214|41194|2
1734915160000|2024-12-23 00:52:40|41215|41195|41215.7|41195.7|41215.7|41195.7|41213.2|41193.2|0
1734915170000|2024-12-23 00:52:50|41213.2|41193.2|41200.7|41180.7|41213.2|41193.2|41200.7|41180.7|22
1734915180000|2024-12-23 00:53:00|41195.7|41175.7|41193.2|41173.2|41195.7|41175.7|41190.7|41170.7|11
1734915190000|2024-12-23 00:53:10|41195.7|41175.7|41193.2|41173.2|41195.7|41175.7|41193.2|41173.2|3
1734915200000|2024-12-23 00:53:20|41191.5|41171.5|41190.7|41170.7|41191.5|41171.5|41190.7|41170.7|6
1734915210000|2024-12-23 00:53:30|41189.3|41169.3|41185|41165|41189.3|41169.3|41183.2|41163.2|13
1734915220000|2024-12-23 00:53:40|41184|41164|41187.5|41167.5|41187.5|41167.5|41183.2|41163.2|2
1734915230000|2024-12-23 00:53:50|41190|41170|41190|41170|41190|41170|41187.5|41167.5|0
1734915240000|2024-12-23 00:54:00|41187.5|41167.5|41190|41170|41190|41170|41187.5|41167.5|4
1734915250000|2024-12-23 00:54:10|41189.3|41169.3|41189|41169|41190|41170|41185.7|41165.7|5
1734915260000|2024-12-23 00:54:20|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|41188.2|41168.2|0
1734915270000|2024-12-23 00:54:30|41185.7|41165.7|41185.7|41165.7|41188.2|41168.2|41185.7|41165.7|0
1734915280000|2024-12-23 00:54:40|41188.2|41168.2|41190.7|41170.7|41190.7|41170.7|41188.2|41168.2|0
1734915290000|2024-12-23 00:54:50|41188.2|41168.2|41183.2|41163.2|41188.2|41168.2|41183.2|41163.2|8
1734915300000|2024-12-23 00:55:00|41185|41165|41183.2|41163.2|41188.2|41168.2|41183.2|41163.2|1
1734915310000|2024-12-23 00:55:10|41185.7|41165.7|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|2
1734915320000|2024-12-23 00:55:20|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|41185.7|41165.7|0
1734915330000|2024-12-23 00:55:30|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|41183.2|41163.2|0
1734915340000|2024-12-23 00:55:40|41185|41165|41185.7|41165.7|41185.7|41165.7|41183.2|41163.2|0
1734915350000|2024-12-23 00:55:50|41183.2|41163.2|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|0
1734915360000|2024-12-23 00:56:00|41185.7|41165.7|41183.2|41163.2|41185.7|41165.7|41183.2|41163.2|0
1734915370000|2024-12-23 00:56:10|41181.5|41161.5|41180.7|41160.7|41183.2|41163.2|41180.7|41160.7|0
1734915380000|2024-12-23 00:56:20|41183.2|41163.2|41180.7|41160.7|41183.2|41163.2|41180.7|41160.7|7
1734915390000|2024-12-23 00:56:30|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|3
1734915400000|2024-12-23 00:56:40|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41179|41159|0
1734915410000|2024-12-23 00:56:50|41179|41159|41180.8|41160.8|41180.8|41160.8|41178.2|41158.2|1
1734915420000|2024-12-23 00:57:00|||||||||1
1734915430000|2024-12-23 00:57:10|||||||||1
1734915440000|2024-12-23 00:57:20|41178.3|41158.3|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|4
1734915450000|2024-12-23 00:57:30|41176.5|41156.5|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|0
1734915460000|2024-12-23 00:57:40|41175.8|41155.8|41177.5|41157.5|41177.5|41157.5|41175.8|41155.8|0
1734915470000|2024-12-23 00:57:50|41178.3|41158.3|41175.8|41155.8|41180|41160|41175.8|41155.8|4
1734915480000|2024-12-23 00:58:00|||||||||1
1734915490000|2024-12-23 00:58:10|41175|41155|41173.3|41153.3|41175|41155|41173.3|41153.3|1
1734915500000|2024-12-23 00:58:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41174|41154|3
1734915540000|2024-12-23 00:59:00|||||||||3
1734915550000|2024-12-23 00:59:10|41178.3|41158.3|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|5
1734915560000|2024-12-23 00:59:20|41179.3|41159.3|41178.3|41158.3|41179.3|41159.3|41178.3|41158.3|3
1734915570000|2024-12-23 00:59:30|41179|41159|41180.8|41160.8|41180.8|41160.8|41179|41159|0
1734915580000|2024-12-23 00:59:40|41179|41159|41180.8|41160.8|41180.8|41160.8|41179|41159|0
1734915590000|2024-12-23 00:59:50|41178.3|41158.3|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|0
1734915600000|2024-12-23 01:00:00|41179|41159|41177.5|41157.5|41188.3|41168.3|41165.8|41145.8|51
1734915610000|2024-12-23 01:00:10|41175.8|41155.8|41196.8|41176.8|41196.8|41176.8|41175.8|41155.8|12
1734915620000|2024-12-23 01:00:20|41198.3|41178.3|41200.8|41180.8|41210.8|41190.8|41198.3|41178.3|19
1734915630000|2024-12-23 01:00:30|41202.5|41182.5|41225.8|41205.8|41228.3|41208.3|41202.5|41182.5|22
1734915640000|2024-12-23 01:00:40|41224|41204|41228.3|41208.3|41228.3|41208.3|41220.8|41200.8|9
1734915650000|2024-12-23 01:00:50|41230.8|41210.8|41235.8|41215.8|41238.3|41218.3|41230.8|41210.8|14
1734915660000|2024-12-23 01:01:00|41237.5|41217.5|41255.8|41235.8|41261.8|41241.8|41237.5|41217.5|47
1734915670000|2024-12-23 01:01:10|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41251.5|41231.5|12
1734915680000|2024-12-23 01:01:20|41255.8|41235.8|41255.8|41235.8|41258.3|41238.3|41255|41235|5
1734915690000|2024-12-23 01:01:30|41257.5|41237.5|41265|41245|41268.3|41248.3|41257.5|41237.5|15
1734915700000|2024-12-23 01:01:40|41265.8|41245.8|41265.8|41245.8|41269|41249|41265.8|41245.8|4
1734915710000|2024-12-23 01:01:50|41264|41244|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|2
1734915720000|2024-12-23 01:02:00|41262.5|41242.5|41259|41239|41263.3|41243.3|41255.8|41235.8|21
1734915730000|2024-12-23 01:02:10|41258.3|41238.3|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|7
1734915740000|2024-12-23 01:02:20|41256.5|41236.5|41251.5|41231.5|41258.3|41238.3|41251.5|41231.5|14
1734915750000|2024-12-23 01:02:30|41253.3|41233.3|41255.8|41235.8|41260.8|41240.8|41253.3|41233.3|16
1734915760000|2024-12-23 01:02:40|41254|41234|41253.3|41233.3|41258.3|41238.3|41253.3|41233.3|5
1734915770000|2024-12-23 01:02:50|41255|41235|41253.3|41233.3|41258.3|41238.3|41253.3|41233.3|2
1734915780000|2024-12-23 01:03:00|41255|41235|41258.3|41238.3|41260|41240|41253.3|41233.3|5
1734915790000|2024-12-23 01:03:10|41256.5|41236.5|41260.8|41240.8|41260.8|41240.8|41255.8|41235.8|8
1734915800000|2024-12-23 01:03:20|41262.5|41242.5|41235.8|41215.8|41263.3|41243.3|41235.8|41215.8|14
1734915810000|2024-12-23 01:03:30|41235|41215|41228.3|41208.3|41235.8|41215.8|41228.3|41208.3|19
1734915820000|2024-12-23 01:03:40|41226.5|41206.5|41206.5|41186.5|41228.3|41208.3|41204|41184|38
1734915830000|2024-12-23 01:03:50|41207.9|41187.9|41215.8|41195.8|41215.8|41195.8|41207.9|41187.9|6
1734915840000|2024-12-23 01:04:00|41213.3|41193.3|41203.3|41183.3|41213.3|41193.3|41200.8|41180.8|7
1734915850000|2024-12-23 01:04:10|41204|41184|41210.8|41190.8|41210.8|41190.8|41203.3|41183.3|3
1734915860000|2024-12-23 01:04:20|41211.5|41191.5|41214|41194|41218.3|41198.3|41211.5|41191.5|2
1734915870000|2024-12-23 01:04:30|41211.5|41191.5|41219|41199|41219|41199|41211.5|41191.5|4
1734915880000|2024-12-23 01:04:40|41221.5|41201.5|41234.7|41214.7|41234.7|41214.7|41221.5|41201.5|17
1734915890000|2024-12-23 01:04:50|41234|41214|41236.5|41216.5|41236.5|41216.5|41231.5|41211.5|11
1734915900000|2024-12-23 01:05:00|41239|41219|41239|41219|41239.7|41219.7|41236.5|41216.5|3
1734915910000|2024-12-23 01:05:10|41239.7|41219.7|41244|41224|41244|41224|41239|41219|5
1734915920000|2024-12-23 01:05:20|41242.2|41222.2|41241.5|41221.5|41244|41224|41239|41219|6
1734915930000|2024-12-23 01:05:30|41246.5|41226.5|41241.5|41221.5|41246.5|41226.5|41239|41219|2
1734915940000|2024-12-23 01:05:40|41244|41224|41244|41224|41244|41224|41239|41219|0
1734915950000|2024-12-23 01:05:50|41246.5|41226.5|41249|41229|41249|41229|41244|41224|2
1734915960000|2024-12-23 01:06:00|41251.5|41231.5|41256.5|41236.5|41256.5|41236.5|41251.5|41231.5|3
1734915970000|2024-12-23 01:06:10|41259|41239|41254|41234|41259|41239|41249|41229|3
1734915980000|2024-12-23 01:06:20|41249|41229|41254|41234|41254|41234|41249|41229|1
1734915990000|2024-12-23 01:06:30|41256.5|41236.5|41266.5|41246.5|41266.5|41246.5|41256.5|41236.5|9
1734916000000|2024-12-23 01:06:40|41269|41249|41279.3|41259.3|41279.3|41259.3|41266.5|41246.5|32
1734916010000|2024-12-23 01:06:50|41284.7|41264.7|41301.5|41281.5|41304|41284|41284.7|41264.7|21
1734916020000|2024-12-23 01:07:00|41299.7|41279.7|41296.5|41276.5|41304|41284|41296.5|41276.5|14
1734916030000|2024-12-23 01:07:10|41294.7|41274.7|41291.5|41271.5|41296.5|41276.5|41291.5|41271.5|9
1734916040000|2024-12-23 01:07:20|41292.9|41272.9|41291.5|41271.5|41296.5|41276.5|41291.5|41271.5|5
1734916050000|2024-12-23 01:07:30|41289|41269|41284|41264|41289|41269|41284|41264|9
1734916060000|2024-12-23 01:07:40|41285.1|41265.1|41284|41264|41288.3|41268.3|41284|41264|13
1734916070000|2024-12-23 01:07:50|41285.8|41265.8|41284|41264|41286.5|41266.5|41284|41264|1
1734916080000|2024-12-23 01:08:00|41286.5|41266.5|41286.5|41266.5|41287.2|41267.2|41284|41264|5
1734916090000|2024-12-23 01:08:10|41284.7|41264.7|41281.5|41261.5|41284.7|41264.7|41281.5|41261.5|4
1734916100000|2024-12-23 01:08:20|41284|41264|41281.5|41261.5|41286.5|41266.5|41281.5|41261.5|8
1734916110000|2024-12-23 01:08:30|41279|41259|41274|41254|41281.5|41261.5|41274|41254|3
1734916120000|2024-12-23 01:08:40|41276.5|41256.5|41274|41254|41276.5|41256.5|41272.2|41252.2|1
1734916130000|2024-12-23 01:08:50|41274.7|41254.7|41281.5|41261.5|41281.5|41261.5|41274.7|41254.7|11
1734916140000|2024-12-23 01:09:00|41284|41264|41281.5|41261.5|41284|41264|41279|41259|8
1734916150000|2024-12-23 01:09:10|41279.7|41259.7|41276.5|41256.5|41281.5|41261.5|41276.5|41256.5|4
1734916160000|2024-12-23 01:09:20|41274|41254|41274|41254|41276.5|41256.5|41274|41254|4
1734916170000|2024-12-23 01:09:30|41271.5|41251.5|41267.2|41247.2|41271.5|41251.5|41267.2|41247.2|4
1734916180000|2024-12-23 01:09:40|41269|41249|41266.5|41246.5|41269|41249|41264|41244|0
1734916190000|2024-12-23 01:09:50|41264|41244|41266.5|41246.5|41266.5|41246.5|41264|41244|1
1734916200000|2024-12-23 01:10:00|41271.5|41251.5|41274|41254|41276.5|41256.5|41271.5|41251.5|14
1734916210000|2024-12-23 01:10:10|41275.8|41255.8|41280.8|41260.8|41280.8|41260.8|41275.8|41255.8|0
1734916220000|2024-12-23 01:10:20|41278.3|41258.3|41283.3|41263.3|41285.1|41265.1|41278.3|41258.3|3
1734916230000|2024-12-23 01:10:30|41284|41264|41271.5|41251.5|41284|41264|41271.5|41251.5|1
1734916240000|2024-12-23 01:10:40|41270.1|41250.1|41268.3|41248.3|41270.1|41250.1|41264.7|41244.7|8
1734916250000|2024-12-23 01:10:50|41270.1|41250.1|41270.1|41250.1|41270.1|41250.1|41270.1|41250.1|1
1734916260000|2024-12-23 01:11:00|41270.8|41250.8|41276.5|41256.5|41276.5|41256.5|41270.8|41250.8|3
1734916270000|2024-12-23 01:11:10|41279|41259|41279|41259|41279|41259|41276.5|41256.5|0
1734916280000|2024-12-23 01:11:20|41278.3|41258.3|41274|41254|41278.3|41258.3|41274|41254|0
1734916290000|2024-12-23 01:11:30|41275.8|41255.8|41271.5|41251.5|41275.8|41255.8|41271.5|41251.5|0
1734916300000|2024-12-23 01:11:40|41269.7|41249.7|41269|41249|41269.7|41249.7|41266.5|41246.5|2
1734916310000|2024-12-23 01:11:50|41270.8|41250.8|41271.5|41251.5|41271.5|41251.5|41269|41249|2
1734916320000|2024-12-23 01:12:00|41273.3|41253.3|41274|41254|41274|41254|41272.2|41252.2|2
1734916330000|2024-12-23 01:12:10|41274.7|41254.7|41279|41259|41279|41259|41274.7|41254.7|4
1734916340000|2024-12-23 01:12:20|41281.5|41261.5|41281.5|41261.5|41284|41264|41279|41259|7
1734916350000|2024-12-23 01:12:30|41279|41259|41279|41259|41279|41259|41276.5|41256.5|7
1734916360000|2024-12-23 01:12:40|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|1
1734916370000|2024-12-23 01:12:50|41274|41254|41276.5|41256.5|41276.5|41256.5|41274|41254|1
1734916380000|2024-12-23 01:13:00|41281.5|41261.5|41288.3|41268.3|41290.8|41270.8|41281.5|41261.5|14
1734916390000|2024-12-23 01:13:10|41286.5|41266.5|41286.5|41266.5|41286.5|41266.5|41284|41264|4
1734916400000|2024-12-23 01:13:20|41284.7|41264.7|41285.8|41265.8|41289|41269|41284|41264|1
1734916410000|2024-12-23 01:13:30|41286.5|41266.5|41284|41264|41286.5|41266.5|41284|41264|0
1734916420000|2024-12-23 01:13:40|||||||||1
1734916430000|2024-12-23 01:13:50|41281.5|41261.5|41282.2|41262.2|41284|41264|41281.5|41261.5|0
1734916440000|2024-12-23 01:14:00|41281.5|41261.5|41279|41259|41284|41264|41279|41259|1
1734916450000|2024-12-23 01:14:10|41277.2|41257.2|41279|41259|41279|41259|41276.5|41256.5|2
1734916460000|2024-12-23 01:14:20|41280.8|41260.8|41281.5|41261.5|41284|41264|41280.8|41260.8|0
1734916470000|2024-12-23 01:14:30|41279.7|41259.7|41279|41259|41279.7|41259.7|41279|41259|1
1734916490000|2024-12-23 01:14:50|41277.2|41257.2|41279|41259|41279|41259|41276.5|41256.5|0
1734916500000|2024-12-23 01:15:00|41281.5|41261.5|41281.5|41261.5|41281.5|41261.5|41278.3|41258.3|0
1734916510000|2024-12-23 01:15:10|41284|41264|41279|41259|41284|41264|41279|41259|0
1734916520000|2024-12-23 01:15:20|41280.8|41260.8|41284|41264|41284|41264|41280.8|41260.8|0
1734916530000|2024-12-23 01:15:30|41281.5|41261.5|41286.5|41266.5|41286.5|41266.5|41281.5|41261.5|1
1734916540000|2024-12-23 01:15:40|41284.7|41264.7|41284|41264|41284.7|41264.7|41281.5|41261.5|1
1734916550000|2024-12-23 01:15:50|41281.5|41261.5|41286.5|41266.5|41286.5|41266.5|41281.5|41261.5|2
1734916560000|2024-12-23 01:16:00|41287.2|41267.2|41294|41274|41294|41274|41287.2|41267.2|8
1734916570000|2024-12-23 01:16:10|41296.5|41276.5|41299|41279|41299|41279|41296.5|41276.5|2
1734916580000|2024-12-23 01:16:20|41301.5|41281.5|41299|41279|41301.5|41281.5|41299|41279|0
1734916590000|2024-12-23 01:16:30|41301.5|41281.5|41301.5|41281.5|41301.5|41281.5|41299|41279|3
1734916600000|2024-12-23 01:16:40|41302.2|41282.2|41287.2|41267.2|41305.8|41285.8|41287.2|41267.2|12
1734916610000|2024-12-23 01:16:50|41284.7|41264.7|41286.5|41266.5|41289|41269|41284|41264|2
1734916620000|2024-12-23 01:17:00|41285.8|41265.8|41281.5|41261.5|41285.8|41265.8|41279|41259|4
1734916630000|2024-12-23 01:17:10|41284|41264|41289|41269|41289|41269|41284|41264|7
1734916640000|2024-12-23 01:17:20|41289.7|41269.7|41291.5|41271.5|41294|41274|41289.7|41269.7|2
1734916650000|2024-12-23 01:17:30|41289|41269|41286.5|41266.5|41289|41269|41284|41264|10
1734916660000|2024-12-23 01:17:40|41284|41264|41289|41269|41289|41269|41279|41259|1
1734916670000|2024-12-23 01:17:50|41288.3|41268.3|41289|41269|41289|41269|41286.5|41266.5|1
1734916680000|2024-12-23 01:18:00|41290.8|41270.8|41291.5|41271.5|41291.5|41271.5|41290.8|41270.8|0
1734916700000|2024-12-23 01:18:20|41294|41274|41291.5|41271.5|41294|41274|41291.5|41271.5|4
1734916710000|2024-12-23 01:18:30|41294|41274|41294|41274|41294|41274|41291.5|41271.5|0
1734916720000|2024-12-23 01:18:40|41292.2|41272.2|41296.5|41276.5|41296.5|41276.5|41292.2|41272.2|7
1734916740000|2024-12-23 01:19:00|41299|41279|41299|41279|41299|41279|41299|41279|0
1734916750000|2024-12-23 01:19:10|41296.5|41276.5|41296.5|41276.5|41299|41279|41294.8|41274.8|0
1734916760000|2024-12-23 01:19:20|41294|41274|41294|41274|41294|41274|41294|41274|2
1734916770000|2024-12-23 01:19:30|41289.8|41269.8|41281.5|41261.5|41289.8|41269.8|41281.5|41261.5|4
1734916780000|2024-12-23 01:19:40|41284|41264|41284|41264|41284|41264|41284|41264|0
1734916800000|2024-12-23 01:20:00|41281.5|41261.5|41264.8|41244.8|41281.5|41261.5|41264.8|41244.8|6
1734916810000|2024-12-23 01:20:10|41264|41244|41247.3|41227.3|41264|41244|41247.3|41227.3|4
1734916820000|2024-12-23 01:20:20|41246.5|41226.5|41240.5|41220.5|41247.3|41227.3|41240.5|41220.5|5
1734916830000|2024-12-23 01:20:30|41239.8|41219.8|41249|41229|41249|41229|41239.8|41219.8|5
1734916840000|2024-12-23 01:20:40|41247.3|41227.3|41254|41234|41254|41234|41247.3|41227.3|1
1734916850000|2024-12-23 01:20:50|41254.8|41234.8|41257.3|41237.3|41257.3|41237.3|41254.8|41234.8|0
1734916860000|2024-12-23 01:21:00|41256.5|41236.5|41259.8|41239.8|41259.8|41239.8|41254.8|41234.8|5
1734916870000|2024-12-23 01:21:10|41257.3|41237.3|41262.3|41242.3|41262.3|41242.3|41257.3|41237.3|1
1734916880000|2024-12-23 01:21:20|41264.8|41244.8|41262.3|41242.3|41264.8|41244.8|41262.3|41242.3|0
1734916890000|2024-12-23 01:21:30|41260.5|41240.5|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|0
1734916900000|2024-12-23 01:21:40|41258|41238|41259.8|41239.8|41261.5|41241.5|41258|41238|0
1734916910000|2024-12-23 01:21:50|41257.3|41237.3|41255.5|41235.5|41257.3|41237.3|41254.8|41234.8|2
1734916920000|2024-12-23 01:22:00|41254.8|41234.8|41254.8|41234.8|41259.8|41239.8|41253|41233|0
1734916930000|2024-12-23 01:22:10|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41254.8|41234.8|1
1734916940000|2024-12-23 01:22:20|41259|41239|41261.5|41241.5|41261.5|41241.5|41259|41239|2
1734916950000|2024-12-23 01:22:30|41259.8|41239.8|41261.5|41241.5|41262.6|41242.6|41259|41239|6
1734916960000|2024-12-23 01:22:40|41260.8|41240.8|41257.3|41237.3|41261.5|41241.5|41257.3|41237.3|4
1734916970000|2024-12-23 01:22:50|41255.5|41235.5|41257.3|41237.3|41257.3|41237.3|41254.8|41234.8|0
1734916980000|2024-12-23 01:23:00|41254.8|41234.8|41257.3|41237.3|41257.3|41237.3|41253|41233|0
1734916990000|2024-12-23 01:23:10|41254.8|41234.8|41257.3|41237.3|41257.3|41237.3|41252.3|41232.3|1
1734917000000|2024-12-23 01:23:20|41253.7|41233.7|41254.8|41234.8|41257.3|41237.3|41252.3|41232.3|7
1734917010000|2024-12-23 01:23:30|41252.3|41232.3|41249.8|41229.8|41252.3|41232.3|41249.8|41229.8|0
1734917020000|2024-12-23 01:23:40|41250.5|41230.5|41247.3|41227.3|41252.3|41232.3|41247.3|41227.3|4
1734917030000|2024-12-23 01:23:50|41248|41228|41247.3|41227.3|41249|41229|41247.3|41227.3|0
1734917040000|2024-12-23 01:24:00|41249.8|41229.8|41247.3|41227.3|41249.8|41229.8|41247.3|41227.3|1
1734917050000|2024-12-23 01:24:10|41249.8|41229.8|41247.3|41227.3|41249.8|41229.8|41247.3|41227.3|0
1734917060000|2024-12-23 01:24:20|41249.8|41229.8|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1734917070000|2024-12-23 01:24:30|41254.8|41234.8|41239.8|41219.8|41254.8|41234.8|41234.8|41214.8|8
1734917080000|2024-12-23 01:24:40|41241.5|41221.5|41245.5|41225.5|41247.3|41227.3|41241.5|41221.5|5
1734917090000|2024-12-23 01:24:50|41247.3|41227.3|41249.8|41229.8|41249.8|41229.8|41245.5|41225.5|6
1734917100000|2024-12-23 01:25:00|41251.5|41231.5|41252.3|41232.3|41261.5|41241.5|41251.5|41231.5|29
1734917110000|2024-12-23 01:25:10|41254.8|41234.8|41257.3|41237.3|41257.3|41237.3|41254.8|41234.8|2
1734917120000|2024-12-23 01:25:20|41259.8|41239.8|41264.8|41244.8|41264.8|41244.8|41259.8|41239.8|3
1734917130000|2024-12-23 01:25:30|41267.3|41247.3|41262.3|41242.3|41267.3|41247.3|41262.3|41242.3|0
1734917140000|2024-12-23 01:25:40|41264|41244|41264.8|41244.8|41264.8|41244.8|41264|41244|0
1734917150000|2024-12-23 01:25:50|41263|41243|41259.8|41239.8|41263|41243|41258|41238|1
1734917160000|2024-12-23 01:26:00|41258|41238|41253|41233|41258|41238|41253|41233|1
1734917170000|2024-12-23 01:26:10|41255.5|41235.5|41250.5|41230.5|41255.5|41235.5|41250.5|41230.5|2
1734917180000|2024-12-23 01:26:20|41248|41228|41241.2|41221.2|41248|41228|41241.2|41221.2|0
1734917190000|2024-12-23 01:26:30|41240.5|41220.5|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|0
1734917200000|2024-12-23 01:26:40|41244|41224|41246.5|41226.5|41246.5|41226.5|41242.3|41222.3|0
1734917210000|2024-12-23 01:26:50|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41245.5|41225.5|3
1734917220000|2024-12-23 01:27:00|41249.8|41229.8|41244.8|41224.8|41249.8|41229.8|41244.8|41224.8|2
1734917230000|2024-12-23 01:27:10|41246.5|41226.5|41252.3|41232.3|41252.3|41232.3|41246.5|41226.5|3
1734917240000|2024-12-23 01:27:20|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41253|41233|0
1734917250000|2024-12-23 01:27:30|41257.3|41237.3|41254.8|41234.8|41257.3|41237.3|41252.3|41232.3|8
1734917260000|2024-12-23 01:27:40|41257.3|41237.3|41254.8|41234.8|41257.3|41237.3|41252.3|41232.3|1
1734917270000|2024-12-23 01:27:50|41257.3|41237.3|41266.5|41246.5|41266.5|41246.5|41254.8|41234.8|28
1734917280000|2024-12-23 01:28:00|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|2
1734917290000|2024-12-23 01:28:10|41274|41254|41277.3|41257.3|41277.3|41257.3|41274|41254|6
1734917300000|2024-12-23 01:28:20|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|2
1734917310000|2024-12-23 01:28:30|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|1
1734917320000|2024-12-23 01:28:40|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|1
1734917330000|2024-12-23 01:28:50|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|1
1734917340000|2024-12-23 01:29:00|41279|41259|41282.3|41262.3|41283.3|41263.3|41279|41259|1
1734917350000|2024-12-23 01:29:10|41279.8|41259.8|41282.3|41262.3|41284.8|41264.8|41279.8|41259.8|0
1734917360000|2024-12-23 01:29:20|41279.8|41259.8|41284.8|41264.8|41284.8|41264.8|41279.8|41259.8|3
1734917370000|2024-12-23 01:29:30|41286.6|41266.6|41284.8|41264.8|41287.3|41267.3|41282.3|41262.3|1
1734917380000|2024-12-23 01:29:40|41282.3|41262.3|41282.3|41262.3|41284.8|41264.8|41282.3|41262.3|3
1734917390000|2024-12-23 01:29:50|41284.1|41264.1|41284.8|41264.8|41284.8|41264.8|41282.3|41262.3|0
1734917400000|2024-12-23 01:30:00|41282.3|41262.3|41284.8|41264.8|41294.8|41274.8|41282.3|41262.3|8
1734917410000|2024-12-23 01:30:10|41289.8|41269.8|41292.3|41272.3|41292.3|41272.3|41289.8|41269.8|12
1734917420000|2024-12-23 01:30:20|41294.8|41274.8|41299.8|41279.8|41307.3|41287.3|41294.8|41274.8|10
1734917430000|2024-12-23 01:30:30|41301.6|41281.6|41289.8|41269.8|41302.3|41282.3|41289.8|41269.8|11
1734917440000|2024-12-23 01:30:40|41292.3|41272.3|41287.3|41267.3|41292.3|41272.3|41287.3|41267.3|1
1734917450000|2024-12-23 01:30:50|41284.8|41264.8|41277.3|41257.3|41284.8|41264.8|41277.3|41257.3|2
1734917460000|2024-12-23 01:31:00|41274.8|41254.8|41279.8|41259.8|41282.3|41262.3|41274.1|41254.1|6
1734917470000|2024-12-23 01:31:10|41277.3|41257.3|41282.3|41262.3|41282.3|41262.3|41277.3|41257.3|0
1734917480000|2024-12-23 01:31:20|41284.8|41264.8|41285.5|41265.5|41287.3|41267.3|41284.1|41264.1|0
1734917490000|2024-12-23 01:31:30|41284.8|41264.8|41283|41263|41287.3|41267.3|41282.3|41262.3|0
1734917500000|2024-12-23 01:31:40|41284.8|41264.8|41282.3|41262.3|41284.8|41264.8|41282.3|41262.3|0
1734917510000|2024-12-23 01:31:50|41284.8|41264.8|41282.3|41262.3|41284.8|41264.8|41279.8|41259.8|1
1734917520000|2024-12-23 01:32:00|41284.8|41264.8|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|3
1734917530000|2024-12-23 01:32:10|41289.1|41269.1|41299.8|41279.8|41299.8|41279.8|41287.3|41267.3|3
1734917540000|2024-12-23 01:32:20|41297.3|41277.3|41289.8|41269.8|41297.3|41277.3|41289.8|41269.8|4
1734917550000|2024-12-23 01:32:30|41287.3|41267.3|41292.3|41272.3|41292.3|41272.3|41287.3|41267.3|0
1734917560000|2024-12-23 01:32:40|41290.5|41270.5|41282.3|41262.3|41292.3|41272.3|41280.5|41260.5|1
1734917570000|2024-12-23 01:32:50|41284.1|41264.1|41287.3|41267.3|41287.3|41267.3|41279.8|41259.8|1
1734917580000|2024-12-23 01:33:00|41289.1|41269.1|41289.8|41269.8|41292.3|41272.3|41289.1|41269.1|2
1734917590000|2024-12-23 01:33:10|41291.6|41271.6|41287.3|41267.3|41292.3|41272.3|41287.3|41267.3|0
1734917600000|2024-12-23 01:33:20|41289.8|41269.8|41287.3|41267.3|41289.8|41269.8|41287.3|41267.3|1
1734917610000|2024-12-23 01:33:30|41285.5|41265.5|41286.6|41266.6|41287.3|41267.3|41282.3|41262.3|1
1734917620000|2024-12-23 01:33:40|41285.5|41265.5|41289.1|41269.1|41289.1|41269.1|41282.3|41262.3|3
1734917630000|2024-12-23 01:33:50|41290.8|41270.8|41289.8|41269.8|41290.8|41270.8|41289.8|41269.8|1
1734917640000|2024-12-23 01:34:00|41289.1|41269.1|41294.1|41274.1|41296.6|41276.6|41289.1|41269.1|2
1734917650000|2024-12-23 01:34:10|41295.8|41275.8|41289.1|41269.1|41296.6|41276.6|41289.1|41269.1|1
1734917660000|2024-12-23 01:34:20|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|3
1734917670000|2024-12-23 01:34:30|41294.1|41274.1|41294.1|41274.1|41296.6|41276.6|41291.6|41271.6|1
1734917680000|2024-12-23 01:34:40|41293.3|41273.3|41294.1|41274.1|41296.6|41276.6|41291.6|41271.6|1
1734917690000|2024-12-23 01:34:50|41296.6|41276.6|41291.6|41271.6|41296.6|41276.6|41289.1|41269.1|5
1734917700000|2024-12-23 01:35:00|41292.3|41272.3|41291.6|41271.6|41294.1|41274.1|41290.8|41270.8|2
1734917710000|2024-12-23 01:35:10|41289.1|41269.1|41294.1|41274.1|41294.1|41274.1|41289.1|41269.1|2
1734917720000|2024-12-23 01:35:20|41291.6|41271.6|41294.1|41274.1|41294.1|41274.1|41291.6|41271.6|0
1734917730000|2024-12-23 01:35:30|41291.6|41271.6|41296.6|41276.6|41298.3|41278.3|41291.6|41271.6|4
1734917740000|2024-12-23 01:35:40|41297.3|41277.3|41301.6|41281.6|41304.1|41284.1|41297.3|41277.3|0
1734917750000|2024-12-23 01:35:50|41299.8|41279.8|41297.3|41277.3|41299.8|41279.8|41297.3|41277.3|0
1734917760000|2024-12-23 01:36:00|41294.8|41274.8|41291.6|41271.6|41299.1|41279.1|41291.6|41271.6|1
1734917770000|2024-12-23 01:36:10|41292.3|41272.3|41286.6|41266.6|41292.3|41272.3|41285.5|41265.5|3
1734917780000|2024-12-23 01:36:20|41287.3|41267.3|41292.3|41272.3|41292.3|41272.3|41284.8|41264.8|0
1734917790000|2024-12-23 01:36:30|41294.1|41274.1|41294.1|41274.1|41296.6|41276.6|41292.3|41272.3|0
1734917800000|2024-12-23 01:36:40|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41294.1|41274.1|0
1734917810000|2024-12-23 01:36:50|41294.1|41274.1|41291.6|41271.6|41294.1|41274.1|41291.6|41271.6|0
1734917820000|2024-12-23 01:37:00|41289.8|41269.8|41289.8|41269.8|41294.1|41274.1|41289.8|41269.8|1
1734917830000|2024-12-23 01:37:10|41292.3|41272.3|41289.8|41269.8|41294.1|41274.1|41289.8|41269.8|1
1734917840000|2024-12-23 01:37:20|41287.3|41267.3|41282.3|41262.3|41289.1|41269.1|41282.3|41262.3|5
1734917850000|2024-12-23 01:37:30|41280.5|41260.5|41272.3|41252.3|41280.5|41260.5|41268|41248|9
1734917860000|2024-12-23 01:37:40|41270.5|41250.5|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|3
1734917870000|2024-12-23 01:37:50|41271.6|41251.6|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|1
1734917880000|2024-12-23 01:38:00|41272.3|41252.3|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|3
1734917890000|2024-12-23 01:38:10|41269.8|41249.8|41274.8|41254.8|41274.8|41254.8|41269.8|41249.8|1
1734917900000|2024-12-23 01:38:20|41273|41253|41277.3|41257.3|41277.3|41257.3|41272.3|41252.3|5
1734917910000|2024-12-23 01:38:30|41279.8|41259.8|41282.3|41262.3|41285.5|41265.5|41277.3|41257.3|3
1734917920000|2024-12-23 01:38:40|41283|41263|41283|41263|41285.5|41265.5|41283|41263|0
1734917930000|2024-12-23 01:38:50|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|1
1734917940000|2024-12-23 01:39:00|41284.1|41264.1|41289.1|41269.1|41289.1|41269.1|41284.1|41264.1|0
1734917950000|2024-12-23 01:39:10|41286.6|41266.6|41291.6|41271.6|41291.6|41271.6|41284.1|41264.1|2
1734917960000|2024-12-23 01:39:20|41290.8|41270.8|41284.8|41264.8|41290.8|41270.8|41284.8|41264.8|1
1734917970000|2024-12-23 01:39:30|41285.5|41265.5|41284.8|41264.8|41285.5|41265.5|41282.3|41262.3|4
1734917980000|2024-12-23 01:39:40|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|41282.3|41262.3|0
1734917990000|2024-12-23 01:39:50|41279.8|41259.8|41277.3|41257.3|41282.3|41262.3|41277.3|41257.3|5
1734918000000|2024-12-23 01:40:00|41275.5|41255.5|41272.3|41252.3|41275.5|41255.5|41272.3|41252.3|3
1734918010000|2024-12-23 01:40:10|41273|41253|41267.3|41247.3|41273|41253|41264.8|41244.8|5
1734918020000|2024-12-23 01:40:20|41269.8|41249.8|41274.8|41254.8|41277.3|41257.3|41269.8|41249.8|0
1734918030000|2024-12-23 01:40:30|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|0
1734918040000|2024-12-23 01:40:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|0
1734918050000|2024-12-23 01:40:50|41275.5|41255.5|41279.8|41259.8|41279.8|41259.8|41274.8|41254.8|0
1734918060000|2024-12-23 01:41:00|41282.3|41262.3|41284.8|41264.8|41287.3|41267.3|41281.6|41261.6|1
1734918070000|2024-12-23 01:41:10|41284.1|41264.1|41287.3|41267.3|41287.3|41267.3|41284.1|41264.1|0
1734918080000|2024-12-23 01:41:20|41284.1|41264.1|41287.3|41267.3|41289.8|41269.8|41284.1|41264.1|3
1734918090000|2024-12-23 01:41:30|41289.1|41269.1|41296.6|41276.6|41296.6|41276.6|41289.1|41269.1|3
1734918100000|2024-12-23 01:41:40|41294.8|41274.8|41294.1|41274.1|41296.6|41276.6|41294.1|41274.1|0
1734918110000|2024-12-23 01:41:50|41293.4|41273.4|41296.6|41276.6|41296.6|41276.6|41291.6|41271.6|0
1734918120000|2024-12-23 01:42:00|41294.1|41274.1|41294.1|41274.1|41296.6|41276.6|41291.6|41271.6|2
1734918130000|2024-12-23 01:42:10|41292.3|41272.3|41291.6|41271.6|41294.1|41274.1|41291.6|41271.6|0
1734918140000|2024-12-23 01:42:20|41292.3|41272.3|41282.3|41262.3|41292.3|41272.3|41282.3|41262.3|8
1734918150000|2024-12-23 01:42:30|41280.5|41260.5|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|1
1734918160000|2024-12-23 01:42:40|41284.1|41264.1|41279.8|41259.8|41284.1|41264.1|41279.8|41259.8|5
1734918170000|2024-12-23 01:42:50|41282.3|41262.3|41282.3|41262.3|41284.8|41264.8|41280.5|41260.5|0
1734918180000|2024-12-23 01:43:00|41279.8|41259.8|41274.8|41254.8|41279.8|41259.8|41274.8|41254.8|1
1734918190000|2024-12-23 01:43:10|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|3
1734918200000|2024-12-23 01:43:20|41270.5|41250.5|41264.8|41244.8|41270.5|41250.5|41264.8|41244.8|0
1734918210000|2024-12-23 01:43:30|41266.6|41246.6|41269.8|41249.8|41269.8|41249.8|41266.6|41246.6|2
1734918220000|2024-12-23 01:43:40|41267.3|41247.3|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|0
1734918230000|2024-12-23 01:43:50|41269.8|41249.8|41274.1|41254.1|41274.1|41254.1|41269.8|41249.8|2
1734918240000|2024-12-23 01:44:00|41277.3|41257.3|41274.8|41254.8|41280.5|41260.5|41274.8|41254.8|1
1734918250000|2024-12-23 01:44:10|41273|41253|41272.3|41252.3|41273|41253|41272.3|41252.3|0
1734918260000|2024-12-23 01:44:20|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|2
1734918270000|2024-12-23 01:44:30|41270.9|41250.9|41269.8|41249.8|41270.9|41250.9|41267.3|41247.3|10
1734918280000|2024-12-23 01:44:40|41270.5|41250.5|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|4
1734918290000|2024-12-23 01:44:50|41264.8|41244.8|41254.8|41234.8|41264.8|41244.8|41254.8|41234.8|23
1734918300000|2024-12-23 01:45:00|41253|41233|41259.8|41239.8|41259.8|41239.8|41250.5|41230.5|4
1734918310000|2024-12-23 01:45:10|41262.3|41242.3|41267.3|41247.3|41267.3|41247.3|41262.3|41242.3|3
1734918320000|2024-12-23 01:45:20|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|2
1734918330000|2024-12-23 01:45:30|41269.8|41249.8|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|1
1734918340000|2024-12-23 01:45:40|41268|41248|41268|41248|41268|41248|41268|41248|1
1734918350000|2024-12-23 01:45:50|41265.5|41245.5|41268|41248|41268|41248|41265.5|41245.5|0
1734918360000|2024-12-23 01:46:00|41265.5|41245.5|41268|41248|41270.5|41250.5|41265.5|41245.5|0
1734918370000|2024-12-23 01:46:10|41270.5|41250.5|41268|41248|41270.5|41250.5|41268|41248|0
1734918380000|2024-12-23 01:46:20|41270.5|41250.5|41268|41248|41270.5|41250.5|41268|41248|0
1734918390000|2024-12-23 01:46:30|41269.8|41249.8|41275.9|41255.9|41275.9|41255.9|41269.8|41249.8|2
1734918400000|2024-12-23 01:46:40|41276.6|41256.6|41277.3|41257.3|41279.8|41259.8|41276.6|41256.6|0
1734918410000|2024-12-23 01:46:50|41276.6|41256.6|41274.8|41254.8|41277.3|41257.3|41274.1|41254.1|1
1734918420000|2024-12-23 01:47:00|41276.6|41256.6|41272.3|41252.3|41276.6|41256.6|41267.3|41247.3|1
1734918430000|2024-12-23 01:47:10|41268|41248|41279.1|41259.1|41279.8|41259.8|41268|41248|6
1734918440000|2024-12-23 01:47:20|41276.6|41256.6|41272.3|41252.3|41279.8|41259.8|41272.3|41252.3|3
1734918450000|2024-12-23 01:47:30|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|0
1734918460000|2024-12-23 01:47:40|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41262.3|41242.3|4
1734918470000|2024-12-23 01:47:50|41263|41243|41257.3|41237.3|41263|41243|41257.3|41237.3|1
1734918480000|2024-12-23 01:48:00|41259.8|41239.8|41267.3|41247.3|41267.3|41247.3|41259.8|41239.8|2
1734918490000|2024-12-23 01:48:10|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|3
1734918500000|2024-12-23 01:48:20|41272.3|41252.3|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|1
1734918510000|2024-12-23 01:48:30|41269.1|41249.1|41269.8|41249.8|41272.3|41252.3|41269.1|41249.1|0
1734918520000|2024-12-23 01:48:40|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|0
1734918530000|2024-12-23 01:48:50|41271.6|41251.6|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|1
1734918540000|2024-12-23 01:49:00|41269.8|41249.8|41269.1|41249.1|41272.3|41252.3|41267.3|41247.3|3
1734918550000|2024-12-23 01:49:10|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|3
1734918560000|2024-12-23 01:49:20|41272.3|41252.3|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|2
1734918570000|2024-12-23 01:49:30|41269.1|41249.1|41269.8|41249.8|41269.8|41249.8|41268|41248|0
1734918580000|2024-12-23 01:49:40|41267.3|41247.3|41269.8|41249.8|41272.3|41252.3|41267.3|41247.3|1
1734918590000|2024-12-23 01:49:50|41267.3|41247.3|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|6
1734918600000|2024-12-23 01:50:00|41269.8|41249.8|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|2
1734918610000|2024-12-23 01:50:10|41268|41248|41269.8|41249.8|41274.1|41254.1|41268|41248|1
1734918620000|2024-12-23 01:50:20|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1734918630000|2024-12-23 01:50:30|41270.5|41250.5|41274.1|41254.1|41274.8|41254.8|41269.8|41249.8|4
1734918640000|2024-12-23 01:50:40|41276.6|41256.6|41277.3|41257.3|41277.3|41257.3|41274.1|41254.1|1
1734918650000|2024-12-23 01:50:50|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41276.6|41256.6|0
1734918660000|2024-12-23 01:51:00|41279.8|41259.8|41282.3|41262.3|41282.3|41262.3|41279.8|41259.8|2
1734918670000|2024-12-23 01:51:10|41284.8|41264.8|41287.3|41267.3|41287.3|41267.3|41284.8|41264.8|5
1734918680000|2024-12-23 01:51:20|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41286.6|41266.6|1
1734918690000|2024-12-23 01:51:30|41287.3|41267.3|41289.1|41269.1|41291.6|41271.6|41286.6|41266.6|0
1734918700000|2024-12-23 01:51:40|41291.6|41271.6|41296.6|41276.6|41296.6|41276.6|41291.6|41271.6|2
1734918710000|2024-12-23 01:51:50|41300.9|41280.9|41299.8|41279.8|41301.6|41281.6|41299.8|41279.8|2
1734918720000|2024-12-23 01:52:00|41294.8|41274.8|41289.1|41269.1|41294.8|41274.8|41289.1|41269.1|1
1734918730000|2024-12-23 01:52:10|41291.6|41271.6|41289.1|41269.1|41291.6|41271.6|41289.1|41269.1|0
1734918740000|2024-12-23 01:52:20|41286.6|41266.6|41289.1|41269.1|41289.1|41269.1|41286.6|41266.6|1
1734918750000|2024-12-23 01:52:30|41286.6|41266.6|41286.6|41266.6|41289.1|41269.1|41286.6|41266.6|1
1734918760000|2024-12-23 01:52:40|41288.4|41268.4|41284.1|41264.1|41289.1|41269.1|41284.1|41264.1|0
1734918770000|2024-12-23 01:52:50|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|41281.6|41261.6|1
1734918780000|2024-12-23 01:53:00|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|3
1734918790000|2024-12-23 01:53:10|41284.8|41264.8|41281.6|41261.6|41284.8|41264.8|41281.6|41261.6|1
1734918800000|2024-12-23 01:53:20|41283.4|41263.4|41281.6|41261.6|41284.1|41264.1|41281.6|41261.6|0
1734918810000|2024-12-23 01:53:30|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41281.6|41261.6|0
1734918820000|2024-12-23 01:53:40|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|0
1734918830000|2024-12-23 01:53:50|41288.4|41268.4|41284.1|41264.1|41289.1|41269.1|41284.1|41264.1|0
1734918840000|2024-12-23 01:54:00|41282.3|41262.3|41279.1|41259.1|41284.1|41264.1|41279.1|41259.1|2
1734918850000|2024-12-23 01:54:10|41276.6|41256.6|41269.1|41249.1|41276.6|41256.6|41269.1|41249.1|4
1734918870000|2024-12-23 01:54:30|41266.6|41246.6|41262.3|41242.3|41266.6|41246.6|41261.6|41241.6|5
1734918880000|2024-12-23 01:54:40|41260.6|41240.6|41262.3|41242.3|41262.3|41242.3|41259.1|41239.1|4
1734918890000|2024-12-23 01:54:50|41264.1|41244.1|41267.3|41247.3|41269.8|41249.8|41262.3|41242.3|10
1734918900000|2024-12-23 01:55:00|41269.1|41249.1|41272.3|41252.3|41272.3|41252.3|41269.1|41249.1|0
1734918910000|2024-12-23 01:55:10|41271.6|41251.6|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|1
1734918920000|2024-12-23 01:55:20|||||||||1
1734918930000|2024-12-23 01:55:30|41274.1|41254.1|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|1
1734918940000|2024-12-23 01:55:40|41274.8|41254.8|41274.1|41254.1|41274.8|41254.8|41272.3|41252.3|0
1734918950000|2024-12-23 01:55:50|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|1
1734918960000|2024-12-23 01:56:00|41279.1|41259.1|41279.8|41259.8|41279.8|41259.8|41277.3|41257.3|2
1734918970000|2024-12-23 01:56:10|41279.1|41259.1|41282.3|41262.3|41282.3|41262.3|41279.1|41259.1|3
1734918980000|2024-12-23 01:56:20|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|0
1734918990000|2024-12-23 01:56:30|41280.6|41260.6|41284.8|41264.8|41284.8|41264.8|41279.8|41259.8|2
1734919000000|2024-12-23 01:56:40|41287.3|41267.3|41289.8|41269.8|41289.8|41269.8|41287.3|41267.3|3
1734919010000|2024-12-23 01:56:50|41291.6|41271.6|41289.8|41269.8|41292.3|41272.3|41289.8|41269.8|2
1734919020000|2024-12-23 01:57:00|||||||||2
1734919030000|2024-12-23 01:57:10|41291.6|41271.6|41294.8|41274.8|41294.8|41274.8|41287.3|41267.3|0
1734919040000|2024-12-23 01:57:20|41292.3|41272.3|41292.3|41272.3|41294.8|41274.8|41292.3|41272.3|2
1734919050000|2024-12-23 01:57:30|41291.6|41271.6|41287.3|41267.3|41292.3|41272.3|41287.3|41267.3|2
1734919060000|2024-12-23 01:57:40|41289.1|41269.1|41293.1|41273.1|41294.8|41274.8|41287.3|41267.3|0
1734919070000|2024-12-23 01:57:50|41294.8|41274.8|41289.1|41269.1|41294.8|41274.8|41287.3|41267.3|0
1734919080000|2024-12-23 01:58:00|41289.8|41269.8|41292.3|41272.3|41292.3|41272.3|41287.3|41267.3|0
1734919090000|2024-12-23 01:58:10|41289.8|41269.8|41294.8|41274.8|41294.8|41274.8|41289.8|41269.8|5
1734919100000|2024-12-23 01:58:20|41297.3|41277.3|41297.3|41277.3|41301.6|41281.6|41297.3|41277.3|16
1734919110000|2024-12-23 01:58:30|41299.1|41279.1|41297.3|41277.3|41299.8|41279.8|41297.3|41277.3|0
1734919120000|2024-12-23 01:58:40|41299.8|41279.8|41292.3|41272.3|41299.8|41279.8|41292.3|41272.3|3
1734919130000|2024-12-23 01:58:50|41290.6|41270.6|41282.3|41262.3|41290.6|41270.6|41282.3|41262.3|1
1734919140000|2024-12-23 01:59:00|41279.8|41259.8|41267.3|41247.3|41279.8|41259.8|41267.3|41247.3|5
1734919150000|2024-12-23 01:59:10|41265.6|41245.6|41264.8|41244.8|41267.3|41247.3|41264.8|41244.8|1
1734919160000|2024-12-23 01:59:20|41266.6|41246.6|41267.3|41247.3|41269.8|41249.8|41264.8|41244.8|0
1734919170000|2024-12-23 01:59:30|41265.6|41245.6|41267.3|41247.3|41269.8|41249.8|41264.8|41244.8|1
1734919180000|2024-12-23 01:59:40|41264.8|41244.8|41255.6|41235.6|41264.8|41244.8|41255.6|41235.6|17
1734919190000|2024-12-23 01:59:50|41253.8|41233.8|41259.8|41239.8|41262.3|41242.3|41253.8|41233.8|6
1734919200000|2024-12-23 02:00:00|41261.6|41241.6|41247.3|41227.3|41262.3|41242.3|41247.3|41227.3|9
1734919210000|2024-12-23 02:00:10|41249.8|41229.8|41232.3|41212.3|41249.8|41229.8|41232.3|41212.3|10
1734919220000|2024-12-23 02:00:20|41230.6|41210.6|41232.3|41212.3|41232.3|41212.3|41227.3|41207.3|6
1734919230000|2024-12-23 02:00:30|41234.1|41214.1|41237.3|41217.3|41237.3|41217.3|41232.3|41212.3|2
1734919240000|2024-12-23 02:00:40|41235.6|41215.6|41234.8|41214.8|41236.6|41216.6|41232.3|41212.3|0
1734919250000|2024-12-23 02:00:50|41232.3|41212.3|41234.8|41214.8|41234.8|41214.8|41227.3|41207.3|3
1734919260000|2024-12-23 02:01:00|41233.1|41213.1|41229.9|41209.9|41234.9|41214.9|41229.9|41209.9|2
1734919270000|2024-12-23 02:01:10|41227.4|41207.4|41232.4|41212.4|41232.4|41212.4|41227.4|41207.4|2
1734919280000|2024-12-23 02:01:20|41230.6|41210.6|41234.9|41214.9|41234.9|41214.9|41230.6|41210.6|0
1734919290000|2024-12-23 02:01:30|41232.4|41212.4|41229.9|41209.9|41234.9|41214.9|41229.9|41209.9|1
1734919300000|2024-12-23 02:01:40|41232.4|41212.4|41229.9|41209.9|41232.4|41212.4|41224.9|41204.9|8
1734919310000|2024-12-23 02:01:50|41227.4|41207.4|41232.4|41212.4|41232.4|41212.4|41227.4|41207.4|0
1734919320000|2024-12-23 02:02:00|41233.1|41213.1|41234.9|41214.9|41234.9|41214.9|41229.9|41209.9|0
1734919330000|2024-12-23 02:02:10|41237.4|41217.4|41239.1|41219.1|41239.1|41219.1|41234.9|41214.9|3
1734919340000|2024-12-23 02:02:20|41239.9|41219.9|41242.4|41222.4|41242.4|41222.4|41239.9|41219.9|2
1734919350000|2024-12-23 02:02:30|41241.6|41221.6|41243.1|41223.1|41243.1|41223.1|41239.9|41219.9|1
1734919360000|2024-12-23 02:02:40|41245.6|41225.6|41243.1|41223.1|41245.6|41225.6|41243.1|41223.1|2
1734919370000|2024-12-23 02:02:50|41242.4|41222.4|41239.9|41219.9|41244.9|41224.9|41239.9|41219.9|2
1734919380000|2024-12-23 02:03:00|41238.1|41218.1|41239.9|41219.9|41242.4|41222.4|41238.1|41218.1|2
1734919390000|2024-12-23 02:03:10|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41239.9|41219.9|0
1734919400000|2024-12-23 02:03:20|41239.9|41219.9|41239.9|41219.9|41242.4|41222.4|41239.9|41219.9|1
1734919410000|2024-12-23 02:03:30|41242.4|41222.4|41239.9|41219.9|41242.4|41222.4|41239.9|41219.9|1
1734919420000|2024-12-23 02:03:40|41241.6|41221.6|41239.9|41219.9|41242.4|41222.4|41239.9|41219.9|0
1734919430000|2024-12-23 02:03:50|41241.6|41221.6|41242.4|41222.4|41242.4|41222.4|41239.9|41219.9|3
1734919440000|2024-12-23 02:04:00|41244.9|41224.9|41247.4|41227.4|41247.4|41227.4|41242.4|41222.4|0
1734919450000|2024-12-23 02:04:10|||||||||1
1734919460000|2024-12-23 02:04:20|41249.9|41229.9|41252.4|41232.4|41252.4|41232.4|41247.4|41227.4|0
1734919470000|2024-12-23 02:04:30|41249.9|41229.9|41250.6|41230.6|41250.6|41230.6|41249.9|41229.9|1
1734919480000|2024-12-23 02:04:40|41252.4|41232.4|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|3
1734919490000|2024-12-23 02:04:50|41249.9|41229.9|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|8
1734919500000|2024-12-23 02:05:00|41247.4|41227.4|41249.9|41229.9|41252.4|41232.4|41247.4|41227.4|3
1734919510000|2024-12-23 02:05:10|41252.4|41232.4|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|0
1734919520000|2024-12-23 02:05:20|41249.1|41229.1|41247.4|41227.4|41249.1|41229.1|41244.9|41224.9|3
1734919530000|2024-12-23 02:05:30|||||||||1
1734919540000|2024-12-23 02:05:40|41249.1|41229.1|41262.4|41242.4|41264.9|41244.9|41247.4|41227.4|29
1734919550000|2024-12-23 02:05:50|41264.9|41244.9|41264.1|41244.1|41266.6|41246.6|41259.9|41239.9|7
1734919560000|2024-12-23 02:06:00|41266.6|41246.6|41274.9|41254.9|41274.9|41254.9|41266.6|41246.6|5
1734919570000|2024-12-23 02:06:10|41277.4|41257.4|41284.1|41264.1|41286.6|41266.6|41277.4|41257.4|4
1734919580000|2024-12-23 02:06:20|||||||||1
1734919590000|2024-12-23 02:06:30|41281.6|41261.6|41283.4|41263.4|41284.1|41264.1|41281.6|41261.6|0
1734919600000|2024-12-23 02:06:40|41284.1|41264.1|41276.6|41256.6|41284.1|41264.1|41276.6|41256.6|1
1734919610000|2024-12-23 02:06:50|41278.4|41258.4|41281.6|41261.6|41281.6|41261.6|41278.4|41258.4|1
1734919620000|2024-12-23 02:07:00|41279.1|41259.1|41283.4|41263.4|41283.4|41263.4|41279.1|41259.1|2
1734919630000|2024-12-23 02:07:10|41284.1|41264.1|41284.1|41264.1|41284.1|41264.1|41281.6|41261.6|0
1734919640000|2024-12-23 02:07:20|41285.9|41265.9|41289.1|41269.1|41289.1|41269.1|41285.9|41265.9|2
1734919650000|2024-12-23 02:07:30|41286.6|41266.6|41289.1|41269.1|41289.1|41269.1|41286.6|41266.6|0
1734919660000|2024-12-23 02:07:40|41290.9|41270.9|41294.1|41274.1|41294.1|41274.1|41289.1|41269.1|2
1734919670000|2024-12-23 02:07:50|||||||||1
1734919680000|2024-12-23 02:08:00|41295.9|41275.9|41306.6|41286.6|41306.6|41286.6|41295.9|41275.9|11
1734919690000|2024-12-23 02:08:10|41304.1|41284.1|41304.9|41284.9|41304.9|41284.9|41301.6|41281.6|0
1734919700000|2024-12-23 02:08:20|41302.4|41282.4|41297.4|41277.4|41304.9|41284.9|41297.4|41277.4|1
1734919710000|2024-12-23 02:08:30|41296.6|41276.6|41292.4|41272.4|41296.6|41276.6|41289.9|41269.9|2
1734919720000|2024-12-23 02:08:40|41290.6|41270.6|41289.9|41269.9|41290.6|41270.6|41284.9|41264.9|0
1734919730000|2024-12-23 02:08:50|41287.4|41267.4|41284.9|41264.9|41289.9|41269.9|41284.9|41264.9|2
1734919740000|2024-12-23 02:09:00|41282.4|41262.4|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|0
1734919750000|2024-12-23 02:09:10|41279.9|41259.9|41284.9|41264.9|41284.9|41264.9|41279.9|41259.9|2
1734919760000|2024-12-23 02:09:20|41287.4|41267.4|41284.9|41264.9|41287.4|41267.4|41284.9|41264.9|0
1734919770000|2024-12-23 02:09:30|41286.6|41266.6|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|0
1734919780000|2024-12-23 02:09:40|41285.6|41265.6|41287.4|41267.4|41289.9|41269.9|41284.9|41264.9|0
1734919790000|2024-12-23 02:09:50|41289.9|41269.9|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|1
1734919800000|2024-12-23 02:10:00|41289.9|41269.9|41283.1|41263.1|41289.9|41269.9|41283.1|41263.1|1
1734919810000|2024-12-23 02:10:10|41282.4|41262.4|41274.9|41254.9|41282.4|41262.4|41274.9|41254.9|4
1734919820000|2024-12-23 02:10:20|41275.6|41255.6|41279.9|41259.9|41282.4|41262.4|41275.6|41255.6|1
1734919830000|2024-12-23 02:10:30|41281.6|41261.6|41277.4|41257.4|41281.6|41261.6|41277.4|41257.4|1
1734919840000|2024-12-23 02:10:40|41274.9|41254.9|41274.9|41254.9|41277.4|41257.4|41274.9|41254.9|0
1734919850000|2024-12-23 02:10:50|41276.6|41256.6|41279.9|41259.9|41279.9|41259.9|41274.9|41254.9|0
1734919860000|2024-12-23 02:11:00|||||||||1
1734919870000|2024-12-23 02:11:10|41282.4|41262.4|41284.9|41264.9|41284.9|41264.9|41282.4|41262.4|0
1734919880000|2024-12-23 02:11:20|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|1
1734919890000|2024-12-23 02:11:30|41284.2|41264.2|41284.9|41264.9|41284.9|41264.9|41282.4|41262.4|0
1734919900000|2024-12-23 02:11:40|41282.4|41262.4|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|0
1734919920000|2024-12-23 02:12:00|41284.9|41264.9|41284.9|41264.9|41287.4|41267.4|41282.4|41262.4|0
1734919930000|2024-12-23 02:12:10|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1734919940000|2024-12-23 02:12:20|41288.1|41268.1|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|0
1734919950000|2024-12-23 02:12:30|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|1
1734919960000|2024-12-23 02:12:40|41287.4|41267.4|41288.1|41268.1|41289.9|41269.9|41287.4|41267.4|1
1734919970000|2024-12-23 02:12:50|41287.4|41267.4|41289.2|41269.2|41289.9|41269.9|41284.9|41264.9|2
1734919980000|2024-12-23 02:13:00|41289.9|41269.9|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|3
1734919990000|2024-12-23 02:13:10|41285.6|41265.6|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|2
1734920000000|2024-12-23 02:13:20|41284.9|41264.9|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|4
1734920010000|2024-12-23 02:13:30|41284.9|41264.9|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|1
1734920030000|2024-12-23 02:13:50|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41282.4|41262.4|2
1734920040000|2024-12-23 02:14:00|41282.4|41262.4|41275.6|41255.6|41282.4|41262.4|41274.9|41254.9|3
1734920050000|2024-12-23 02:14:10|41274.9|41254.9|41269.9|41249.9|41274.9|41254.9|41269.9|41249.9|0
1734920060000|2024-12-23 02:14:20|41267.4|41247.4|41264.9|41244.9|41267.4|41247.4|41264.9|41244.9|3
1734920070000|2024-12-23 02:14:30|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|0
1734920080000|2024-12-23 02:14:40|41268.1|41248.1|41269.9|41249.9|41274.9|41254.9|41268.1|41248.1|0
1734920090000|2024-12-23 02:14:50|41272.4|41252.4|41269.9|41249.9|41272.4|41252.4|41267.4|41247.4|4
1734920100000|2024-12-23 02:15:00|41267.4|41247.4|41267.4|41247.4|41269.9|41249.9|41267.4|41247.4|0
1734920110000|2024-12-23 02:15:10|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|1
1734920120000|2024-12-23 02:15:20|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|0
1734920130000|2024-12-23 02:15:30|41269.2|41249.2|41267.4|41247.4|41269.2|41249.2|41267.4|41247.4|1
1734920140000|2024-12-23 02:15:40|41268.1|41248.1|41274.2|41254.2|41274.9|41254.9|41267.4|41247.4|0
1734920150000|2024-12-23 02:15:50|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|0
1734920170000|2024-12-23 02:16:10|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|0
1734920180000|2024-12-23 02:16:20|41276.7|41256.7|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|0
1734920190000|2024-12-23 02:16:30|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|0
1734920210000|2024-12-23 02:16:50|41281.7|41261.7|41282.4|41262.4|41282.4|41262.4|41279.9|41259.9|0
1734920220000|2024-12-23 02:17:00|41280.6|41260.6|41294.9|41274.9|41294.9|41274.9|41280.6|41260.6|8
1734920230000|2024-12-23 02:17:10|41297.4|41277.4|41294.9|41274.9|41297.4|41277.4|41294.9|41274.9|1
1734920240000|2024-12-23 02:17:20|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1734920250000|2024-12-23 02:17:30|41294.2|41274.2|41297.4|41277.4|41297.4|41277.4|41294.2|41274.2|5
1734920260000|2024-12-23 02:17:40|41299.2|41279.2|41301.7|41281.7|41301.7|41281.7|41299.2|41279.2|1
1734920270000|2024-12-23 02:17:50|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|6
1734920280000|2024-12-23 02:18:00|41306.7|41286.7|41307.4|41287.4|41307.4|41287.4|41306.7|41286.7|1
1734920300000|2024-12-23 02:18:20|41306.7|41286.7|41304.9|41284.9|41306.7|41286.7|41304.9|41284.9|1
1734920310000|2024-12-23 02:18:30|41307.4|41287.4|41306.7|41286.7|41307.4|41287.4|41304.9|41284.9|3
1734920320000|2024-12-23 02:18:40|41305.6|41285.6|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|0
1734920330000|2024-12-23 02:18:50|41298.1|41278.1|41294.9|41274.9|41298.1|41278.1|41294.9|41274.9|1
1734920340000|2024-12-23 02:19:00|41292.4|41272.4|41287.4|41267.4|41292.4|41272.4|41287.4|41267.4|1
1734920350000|2024-12-23 02:19:10|41289.2|41269.2|41289.9|41269.9|41289.9|41269.9|41289.2|41269.2|2
1734920360000|2024-12-23 02:19:20|41291.7|41271.7|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|0
1734920370000|2024-12-23 02:19:30|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|0
1734920380000|2024-12-23 02:19:40|41293.1|41273.1|41289.9|41269.9|41293.1|41273.1|41289.9|41269.9|0
1734920390000|2024-12-23 02:19:50|||||||||2
1734920400000|2024-12-23 02:20:00|41285.6|41265.6|41283.1|41263.1|41285.6|41265.6|41283.1|41263.1|1
1734920410000|2024-12-23 02:20:10|41279.9|41259.9|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|0
1734920420000|2024-12-23 02:20:20|41279.2|41259.2|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|0
1734920430000|2024-12-23 02:20:30|41278.1|41258.1|41274.9|41254.9|41279.9|41259.9|41274.9|41254.9|0
1734920450000|2024-12-23 02:20:50|41273.1|41253.1|41272.4|41252.4|41273.1|41253.1|41272.4|41252.4|0
1734920470000|2024-12-23 02:21:10|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1734920480000|2024-12-23 02:21:20|41271.7|41251.7|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|0
1734920490000|2024-12-23 02:21:30|41269.2|41249.2|41263.1|41243.1|41269.2|41249.2|41263.1|41243.1|4
1734920500000|2024-12-23 02:21:40|41262.4|41242.4|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|0
1734920520000|2024-12-23 02:22:00|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|0
1734920530000|2024-12-23 02:22:10|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|0
1734920540000|2024-12-23 02:22:20|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|1
1734920550000|2024-12-23 02:22:30|||||||||2
1734920560000|2024-12-23 02:22:40|41264.9|41244.9|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|0
1734920570000|2024-12-23 02:22:50|41262.4|41242.4|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|0
1734920580000|2024-12-23 02:23:00|41266.7|41246.7|41264.9|41244.9|41266.7|41246.7|41264.9|41244.9|0
1734920590000|2024-12-23 02:23:10|41267.4|41247.4|41259.9|41239.9|41267.4|41247.4|41259.9|41239.9|5
1734920600000|2024-12-23 02:23:20|41257.4|41237.4|41257.4|41237.4|41259.9|41239.9|41257.4|41237.4|0
1734920610000|2024-12-23 02:23:30|41256.7|41236.7|41252.4|41232.4|41256.7|41236.7|41252.4|41232.4|7
1734920620000|2024-12-23 02:23:40|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|0
1734920630000|2024-12-23 02:23:50|41253.1|41233.1|41254.9|41234.9|41254.9|41234.9|41253.1|41233.1|0
1734920640000|2024-12-23 02:24:00|41253.1|41233.1|41252.4|41232.4|41253.1|41233.1|41252.4|41232.4|0
1734920650000|2024-12-23 02:24:10|41253.1|41233.1|41254.9|41234.9|41257.4|41237.4|41253.1|41233.1|0
1734920660000|2024-12-23 02:24:20|41255.6|41235.6|41257.4|41237.4|41257.4|41237.4|41255.6|41235.6|0
1734920670000|2024-12-23 02:24:30|41255.6|41235.6|41252.4|41232.4|41257.4|41237.4|41252.4|41232.4|0
1734920680000|2024-12-23 02:24:40|41256|41236|41257.4|41237.4|41257.4|41237.4|41256|41236|3
1734920690000|2024-12-23 02:24:50|41255.6|41235.6|41257.4|41237.4|41259.9|41239.9|41254.9|41234.9|5
1734920700000|2024-12-23 02:25:00|41258.1|41238.1|41259.9|41239.9|41259.9|41239.9|41258.1|41238.1|0
1734920710000|2024-12-23 02:25:10|41257.4|41237.4|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|0
1734920730000|2024-12-23 02:25:30|41257.4|41237.4|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|0
1734920740000|2024-12-23 02:25:40|41262.4|41242.4|41264.9|41244.9|41264.9|41244.9|41262.4|41242.4|1
1734920750000|2024-12-23 02:25:50|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|2
1734920760000|2024-12-23 02:26:00|41261.7|41241.7|41259.9|41239.9|41261.7|41241.7|41258.1|41238.1|2
1734920770000|2024-12-23 02:26:10|41261.7|41241.7|41267.4|41247.4|41267.4|41247.4|41261.7|41241.7|0
1734920780000|2024-12-23 02:26:20|41266.7|41246.7|41264.9|41244.9|41266.7|41246.7|41262.4|41242.4|5
1734920790000|2024-12-23 02:26:30|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|0
1734920820000|2024-12-23 02:27:00|41264.9|41244.9|41267.4|41247.4|41267.4|41247.4|41262.4|41242.4|2
1734920840000|2024-12-23 02:27:20|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|1
1734920850000|2024-12-23 02:27:30|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|1
1734920860000|2024-12-23 02:27:40|41269.9|41249.9|41267.4|41247.4|41269.9|41249.9|41267.4|41247.4|2
1734920870000|2024-12-23 02:27:50|41269.2|41249.2|41272.4|41252.4|41272.4|41252.4|41267.4|41247.4|0
1734920880000|2024-12-23 02:28:00|41271.7|41251.7|41274.2|41254.2|41274.2|41254.2|41271.7|41251.7|0
1734920890000|2024-12-23 02:28:10|41271.7|41251.7|41271.7|41251.7|41274.2|41254.2|41271.7|41251.7|0
1734920900000|2024-12-23 02:28:20|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|2
1734920910000|2024-12-23 02:28:30|41272.4|41252.4|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|0
1734920920000|2024-12-23 02:28:40|41272.4|41252.4|41274.2|41254.2|41274.2|41254.2|41272.4|41252.4|0
1734920940000|2024-12-23 02:29:00|41272.4|41252.4|41274.9|41254.9|41274.9|41254.9|41272.4|41252.4|0
1734920950000|2024-12-23 02:29:10|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|0
1734920960000|2024-12-23 02:29:20|41279.9|41259.9|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|0
1734920970000|2024-12-23 02:29:30|41279.2|41259.2|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|0
1734920980000|2024-12-23 02:29:40|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|41274.9|41254.9|9
1734920990000|2024-12-23 02:29:50|41277.4|41257.4|41277.4|41257.4|41277.4|41257.4|41274.9|41254.9|0
1734921000000|2024-12-23 02:30:00|41279.2|41259.2|41274.9|41254.9|41279.9|41259.9|41269.9|41249.9|6
1734921010000|2024-12-23 02:30:10|41272.4|41252.4|41284.9|41264.9|41284.9|41264.9|41272.4|41252.4|2
1734921020000|2024-12-23 02:30:20|41287.4|41267.4|41285.6|41265.6|41289.9|41269.9|41283.1|41263.1|3
1734921030000|2024-12-23 02:30:30|41284.9|41264.9|41287.4|41267.4|41287.4|41267.4|41284.9|41264.9|2
1734921040000|2024-12-23 02:30:40|41289.9|41269.9|41297.4|41277.4|41299.9|41279.9|41289.9|41269.9|11
1734921050000|2024-12-23 02:30:50|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41294.9|41274.9|5
1734921060000|2024-12-23 02:31:00|41297.4|41277.4|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|1
1734921070000|2024-12-23 02:31:10|41295.6|41275.6|41294.9|41274.9|41297.4|41277.4|41294.9|41274.9|0
1734921080000|2024-12-23 02:31:20|41293.1|41273.1|41294.9|41274.9|41294.9|41274.9|41292.4|41272.4|0
1734921090000|2024-12-23 02:31:30|41292.4|41272.4|41289.9|41269.9|41294.9|41274.9|41289.9|41269.9|2
1734921100000|2024-12-23 02:31:40|41287.4|41267.4|41292.4|41272.4|41292.4|41272.4|41287.4|41267.4|3
1734921110000|2024-12-23 02:31:50|41294.2|41274.2|41290.6|41270.6|41294.9|41274.9|41288.1|41268.1|5
1734921120000|2024-12-23 02:32:00|41289.9|41269.9|41299.9|41279.9|41299.9|41279.9|41289.9|41269.9|6
1734921130000|2024-12-23 02:32:10|41302.4|41282.4|41297.4|41277.4|41302.4|41282.4|41297.4|41277.4|1
1734921140000|2024-12-23 02:32:20|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|1
1734921150000|2024-12-23 02:32:30|41297.4|41277.4|41299.9|41279.9|41299.9|41279.9|41297.4|41277.4|0
1734921160000|2024-12-23 02:32:40|41297.4|41277.4|41292.4|41272.4|41297.4|41277.4|41292.4|41272.4|1
1734921170000|2024-12-23 02:32:50|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41292.4|41272.4|3
1734921180000|2024-12-23 02:33:00|41299.2|41279.2|41299.2|41279.2|41299.9|41279.9|41298.2|41278.2|1
1734921190000|2024-12-23 02:33:10|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|0
1734921200000|2024-12-23 02:33:20|41299.2|41279.2|41297.4|41277.4|41299.2|41279.2|41297.4|41277.4|2
1734921220000|2024-12-23 02:33:40|41299.2|41279.2|41302.4|41282.4|41302.4|41282.4|41297.4|41277.4|2
1734921230000|2024-12-23 02:33:50|41305.7|41285.7|41307.4|41287.4|41307.4|41287.4|41305.7|41285.7|12
1734921240000|2024-12-23 02:34:00|41309.9|41289.9|41314.2|41294.2|41314.9|41294.9|41309.9|41289.9|3
1734921250000|2024-12-23 02:34:10|41316|41296|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|0
1734921260000|2024-12-23 02:34:20|41312.4|41292.4|41307.4|41287.4|41312.4|41292.4|41307.4|41287.4|2
1734921270000|2024-12-23 02:34:30|41304.9|41284.9|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|3
1734921280000|2024-12-23 02:34:40|41303.2|41283.2|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|0
1734921290000|2024-12-23 02:34:50|||||||||1
1734921300000|2024-12-23 02:35:00|41300.7|41280.7|41298.2|41278.2|41300.7|41280.7|41298.2|41278.2|3
1734921310000|2024-12-23 02:35:10|41295.7|41275.7|41297.4|41277.4|41297.4|41277.4|41295.7|41275.7|3
1734921320000|2024-12-23 02:35:20|41294.9|41274.9|41292.4|41272.4|41294.9|41274.9|41290.7|41270.7|1
1734921330000|2024-12-23 02:35:30|41289.9|41269.9|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|1
1734921340000|2024-12-23 02:35:40|41292.4|41272.4|41287.4|41267.4|41292.4|41272.4|41287.4|41267.4|1
1734921350000|2024-12-23 02:35:50|41285.7|41265.7|41288.2|41268.2|41288.2|41268.2|41285.7|41265.7|1
1734921360000|2024-12-23 02:36:00|41287.4|41267.4|41286.4|41266.4|41288.2|41268.2|41285.7|41265.7|1
1734921370000|2024-12-23 02:36:10|41288.2|41268.2|41284.9|41264.9|41288.2|41268.2|41283.2|41263.2|0
1734921380000|2024-12-23 02:36:20|41287.4|41267.4|41287.4|41267.4|41289.9|41269.9|41285.7|41265.7|2
1734921390000|2024-12-23 02:36:30|41289.2|41269.2|41289.9|41269.9|41289.9|41269.9|41287.4|41267.4|0
1734921400000|2024-12-23 02:36:40|41287.4|41267.4|41287.4|41267.4|41289.9|41269.9|41287.4|41267.4|2
1734921410000|2024-12-23 02:36:50|41283.9|41263.9|41292.4|41272.4|41292.4|41272.4|41283.2|41263.2|10
1734921420000|2024-12-23 02:37:00|41297.4|41277.4|41295.7|41275.7|41299.9|41279.9|41294.9|41274.9|1
1734921430000|2024-12-23 02:37:10|41294.9|41274.9|41289.9|41269.9|41294.9|41274.9|41289.9|41269.9|3
1734921440000|2024-12-23 02:37:20|41288.2|41268.2|41292.4|41272.4|41292.4|41272.4|41287.4|41267.4|2
1734921450000|2024-12-23 02:37:30|41294.2|41274.2|41294.9|41274.9|41294.9|41274.9|41294.2|41274.2|0
1734921460000|2024-12-23 02:37:40|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|41296.7|41276.7|1
1734921470000|2024-12-23 02:37:50|41294.9|41274.9|41297.4|41277.4|41297.4|41277.4|41294.9|41274.9|0
1734921480000|2024-12-23 02:38:00|41299.2|41279.2|41299.9|41279.9|41299.9|41279.9|41299.2|41279.2|1
1734921490000|2024-12-23 02:38:10|41297.4|41277.4|41302.4|41282.4|41302.4|41282.4|41297.4|41277.4|1
1734921500000|2024-12-23 02:38:20|41304.2|41284.2|41304.2|41284.2|41304.2|41284.2|41302.4|41282.4|0
1734921510000|2024-12-23 02:38:30|41304.9|41284.9|41302.4|41282.4|41304.9|41284.9|41302.4|41282.4|0
1734921530000|2024-12-23 02:38:50|41301.7|41281.7|41294.9|41274.9|41301.7|41281.7|41294.9|41274.9|9
1734921540000|2024-12-23 02:39:00|41293.2|41273.2|41294.9|41274.9|41296.7|41276.7|41293.2|41273.2|0
1734921550000|2024-12-23 02:39:10|41296.7|41276.7|41301.7|41281.7|41301.7|41281.7|41296.7|41276.7|1
1734921560000|2024-12-23 02:39:20|41304.2|41284.2|41301.7|41281.7|41304.2|41284.2|41301.7|41281.7|0
1734921570000|2024-12-23 02:39:30|41299.9|41279.9|41304.9|41284.9|41304.9|41284.9|41299.9|41279.9|0
1734921580000|2024-12-23 02:39:40|41304.2|41284.2|41302.4|41282.4|41304.2|41284.2|41302.4|41282.4|0
1734921590000|2024-12-23 02:39:50|41303.2|41283.2|41304.9|41284.9|41305.7|41285.7|41302.4|41282.4|0
1734921600000|2024-12-23 02:40:00|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|3
1734921620000|2024-12-23 02:40:20|41297.4|41277.4|41302.4|41282.4|41302.4|41282.4|41297.4|41277.4|3
1734921630000|2024-12-23 02:40:30|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|0
1734921640000|2024-12-23 02:40:40|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41302.4|41282.4|0
1734921660000|2024-12-23 02:41:00|41306.7|41286.7|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|3
1734921670000|2024-12-23 02:41:10|41304.9|41284.9|41314.2|41294.2|41314.2|41294.2|41304.9|41284.9|7
1734921680000|2024-12-23 02:41:20|41312.4|41292.4|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|0
1734921690000|2024-12-23 02:41:30|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|1
1734921700000|2024-12-23 02:41:40|41308.2|41288.2|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1734921710000|2024-12-23 02:41:50|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41304.9|41284.9|0
1734921720000|2024-12-23 02:42:00|41308.2|41288.2|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|1
1734921730000|2024-12-23 02:42:10|41308.2|41288.2|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|1
1734921740000|2024-12-23 02:42:20|41307.4|41287.4|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|0
1734921750000|2024-12-23 02:42:30|41309.2|41289.2|41309.2|41289.2|41309.2|41289.2|41307.4|41287.4|0
1734921760000|2024-12-23 02:42:40|41308.2|41288.2|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1734921770000|2024-12-23 02:42:50|41310|41290|41310|41290|41312.5|41292.5|41310|41290|0
1734921780000|2024-12-23 02:43:00|41311.7|41291.7|41314.2|41294.2|41315|41295|41310|41290|1
1734921790000|2024-12-23 02:43:10|41313.2|41293.2|41315|41295|41315|41295|41312.5|41292.5|0
1734921800000|2024-12-23 02:43:20|41316.7|41296.7|41317.5|41297.5|41317.5|41297.5|41316.7|41296.7|2
1734921810000|2024-12-23 02:43:30|||||||||5
1734921830000|2024-12-23 02:43:50|41315.7|41295.7|41315|41295|41317.5|41297.5|41312.5|41292.5|0
1734921840000|2024-12-23 02:44:00|41312.5|41292.5|41315|41295|41315|41295|41312.5|41292.5|2
1734921850000|2024-12-23 02:44:10|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41315|41295|0
1734921860000|2024-12-23 02:44:20|41315.7|41295.7|41315|41295|41317.5|41297.5|41312.5|41292.5|0
1734921870000|2024-12-23 02:44:30|41313.2|41293.2|41312.5|41292.5|41315|41295|41312.5|41292.5|0
1734921880000|2024-12-23 02:44:40|41315|41295|41317.5|41297.5|41317.5|41297.5|41312.5|41292.5|0
1734921890000|2024-12-23 02:44:50|41319.2|41299.2|41327.5|41307.5|41331.7|41311.7|41317.5|41297.5|26
1734921900000|2024-12-23 02:45:00|41328.2|41308.2|41327.5|41307.5|41331.7|41311.7|41327.5|41307.5|4
1734921910000|2024-12-23 02:45:10|41325.7|41305.7|41325.7|41305.7|41330|41310|41325.7|41305.7|0
1734921920000|2024-12-23 02:45:20|41327.5|41307.5|41330.7|41310.7|41330.7|41310.7|41325.7|41305.7|0
1734921930000|2024-12-23 02:45:30|41332.5|41312.5|41330.7|41310.7|41332.5|41312.5|41330.7|41310.7|0
1734921940000|2024-12-23 02:45:40|41328.2|41308.2|41330.7|41310.7|41332.5|41312.5|41328.2|41308.2|3
1734921950000|2024-12-23 02:45:50|41325.7|41305.7|41325|41305|41327.5|41307.5|41325|41305|3
1734921960000|2024-12-23 02:46:00|41327.5|41307.5|41337.5|41317.5|41337.5|41317.5|41327.5|41307.5|11
1734921970000|2024-12-23 02:46:10|41335.7|41315.7|41332.5|41312.5|41335.7|41315.7|41332.5|41312.5|0
1734921980000|2024-12-23 02:46:20|41330.7|41310.7|41327.5|41307.5|41332.5|41312.5|41327.5|41307.5|1
1734921990000|2024-12-23 02:46:30|41325.7|41305.7|41325|41305|41327.5|41307.5|41325|41305|0
1734922000000|2024-12-23 02:46:40|41327.5|41307.5|41322.5|41302.5|41327.5|41307.5|41322.5|41302.5|1
1734922010000|2024-12-23 02:46:50|41320.7|41300.7|41322.5|41302.5|41322.5|41302.5|41320|41300|3
1734922020000|2024-12-23 02:47:00|41325|41305|41325|41305|41325|41305|41322.5|41302.5|2
1734922030000|2024-12-23 02:47:10|41323.2|41303.2|41320.7|41300.7|41323.2|41303.2|41320|41300|1
1734922040000|2024-12-23 02:47:20|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1734922050000|2024-12-23 02:47:30|41320.7|41300.7|41320|41300|41320.7|41300.7|41320|41300|0
1734922070000|2024-12-23 02:47:50|41320.7|41300.7|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1734922080000|2024-12-23 02:48:00|41324.2|41304.2|41322.5|41302.5|41325|41305|41322.5|41302.5|5
1734922090000|2024-12-23 02:48:10|41320|41300|41317.5|41297.5|41320|41300|41317.5|41297.5|2
1734922100000|2024-12-23 02:48:20|41315.7|41295.7|41315|41295|41315.7|41295.7|41315|41295|0
1734922110000|2024-12-23 02:48:30|41316.7|41296.7|41315|41295|41317.5|41297.5|41315|41295|1
1734922120000|2024-12-23 02:48:40|41315.7|41295.7|41317.5|41297.5|41317.5|41297.5|41315.7|41295.7|0
1734922130000|2024-12-23 02:48:50|41315|41295|41315|41295|41315.7|41295.7|41315|41295|1
1734922140000|2024-12-23 02:49:00|41317.5|41297.5|41319.2|41299.2|41320|41300|41317.5|41297.5|2
1734922150000|2024-12-23 02:49:10|41320|41300|41322.5|41302.5|41327.5|41307.5|41320|41300|1
1734922160000|2024-12-23 02:49:20|41325|41305|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1734922170000|2024-12-23 02:49:30|41325|41305|41325|41305|41325|41305|41322.5|41302.5|0
1734922180000|2024-12-23 02:49:40|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1734922190000|2024-12-23 02:49:50|41320.7|41300.7|41325|41305|41325|41305|41320.7|41300.7|4
1734922200000|2024-12-23 02:50:00|41327.5|41307.5|41335.7|41315.7|41337.5|41317.5|41327.5|41307.5|2
1734922210000|2024-12-23 02:50:10|41335|41315|41350|41330|41350|41330|41335|41315|9
1734922220000|2024-12-23 02:50:20|41350.7|41330.7|41352.5|41332.5|41355|41335|41350.7|41330.7|4
1734922230000|2024-12-23 02:50:30|41354.2|41334.2|41345|41325|41357.5|41337.5|41345|41325|3
1734922240000|2024-12-23 02:50:40|41342.5|41322.5|41340|41320|41342.5|41322.5|41340|41320|6
1734922260000|2024-12-23 02:51:00|41337.5|41317.5|41340|41320|41340|41320|41337.5|41317.5|3
1734922270000|2024-12-23 02:51:10|41342.5|41322.5|41340|41320|41342.5|41322.5|41340|41320|0
1734922280000|2024-12-23 02:51:20|41338.2|41318.2|41337.5|41317.5|41340|41320|41337.5|41317.5|0
1734922290000|2024-12-23 02:51:30|41335.7|41315.7|41337.5|41317.5|41340|41320|41335.7|41315.7|4
1734922300000|2024-12-23 02:51:40|41336.7|41316.7|41337.5|41317.5|41340|41320|41336.7|41316.7|0
1734922310000|2024-12-23 02:51:50|41340|41320|41342.5|41322.5|41342.5|41322.5|41340|41320|3
1734922320000|2024-12-23 02:52:00|41344.2|41324.2|41348.2|41328.2|41350|41330|41344.2|41324.2|5
1734922330000|2024-12-23 02:52:10|41350|41330|41345|41325|41350|41330|41345|41325|1
1734922340000|2024-12-23 02:52:20|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|0
1734922350000|2024-12-23 02:52:30|41345|41325|41345|41325|41345|41325|41342.5|41322.5|1
1734922360000|2024-12-23 02:52:40|41344.2|41324.2|41342.5|41322.5|41344.2|41324.2|41342.5|41322.5|0
1734922370000|2024-12-23 02:52:50|41340|41320|41340|41320|41340|41320|41338.2|41318.2|2
1734922380000|2024-12-23 02:53:00|41338.2|41318.2|41335|41315|41338.2|41318.2|41335|41315|0
1734922400000|2024-12-23 02:53:20|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1734922410000|2024-12-23 02:53:30|41340|41320|41340|41320|41340|41320|41340|41320|0
1734922420000|2024-12-23 02:53:40|41337.5|41317.5|41335|41315|41340|41320|41335|41315|1
1734922430000|2024-12-23 02:53:50|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41330|41310|4
1734922440000|2024-12-23 02:54:00|41333.2|41313.2|41335|41315|41335|41315|41333.2|41313.2|2
1734922450000|2024-12-23 02:54:10|41336.8|41316.8|41340|41320|41340|41320|41336.8|41316.8|0
1734922460000|2024-12-23 02:54:20|41337.5|41317.5|41340|41320|41340|41320|41337.5|41317.5|0
1734922470000|2024-12-23 02:54:30|41340.7|41320.7|41342.5|41322.5|41345|41325|41340.7|41320.7|0
1734922480000|2024-12-23 02:54:40|41345|41325|41340|41320|41345|41325|41340|41320|2
1734922490000|2024-12-23 02:54:50|41339.3|41319.3|41345|41325|41345|41325|41337.5|41317.5|0
1734922500000|2024-12-23 02:55:00|41342.5|41322.5|41342.5|41322.5|41345|41325|41342.5|41322.5|11
1734922510000|2024-12-23 02:55:10|41340|41320|41337.5|41317.5|41342.5|41322.5|41337.5|41317.5|0
1734922520000|2024-12-23 02:55:20|41335.7|41315.7|41330|41310|41335.7|41315.7|41330|41310|2
1734922530000|2024-12-23 02:55:30|41332.5|41312.5|41335|41315|41335|41315|41332.5|41312.5|0
1734922540000|2024-12-23 02:55:40|41334.3|41314.3|41335|41315|41335|41315|41332.5|41312.5|0
1734922550000|2024-12-23 02:55:50|41332.5|41312.5|41337.5|41317.5|41337.5|41317.5|41332.5|41312.5|0
1734922560000|2024-12-23 02:56:00|41339.3|41319.3|41342.5|41322.5|41345|41325|41337.5|41317.5|0
1734922570000|2024-12-23 02:56:10|41344.3|41324.3|41345|41325|41345|41325|41342.5|41322.5|0
1734922580000|2024-12-23 02:56:20|41342.5|41322.5|41345|41325|41345|41325|41342.5|41322.5|0
1734922600000|2024-12-23 02:56:40|41346.8|41326.8|41347.5|41327.5|41347.5|41327.5|41346.8|41326.8|0
1734922610000|2024-12-23 02:56:50|41350|41330|41352.5|41332.5|41352.5|41332.5|41347.5|41327.5|5
1734922620000|2024-12-23 02:57:00|41354.3|41334.3|41351.8|41331.8|41355|41335|41350|41330|2
1734922630000|2024-12-23 02:57:10|41352.5|41332.5|41347.5|41327.5|41352.5|41332.5|41345|41325|1
1734922650000|2024-12-23 02:57:30|41349.3|41329.3|41350|41330|41353.5|41333.5|41349.3|41329.3|3
1734922660000|2024-12-23 02:57:40|41347.5|41327.5|41350|41330|41350|41330|41347.5|41327.5|0
1734922670000|2024-12-23 02:57:50|41350.7|41330.7|41345|41325|41352.5|41332.5|41345|41325|1
1734922680000|2024-12-23 02:58:00|41346.8|41326.8|41350|41330|41350|41330|41345|41325|2
1734922690000|2024-12-23 02:58:10|41351.8|41331.8|41350|41330|41352.5|41332.5|41350|41330|0
1734922700000|2024-12-23 02:58:20|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41350|41330|0
1734922710000|2024-12-23 02:58:30|41350.7|41330.7|41352.5|41332.5|41352.5|41332.5|41350.7|41330.7|1
1734922720000|2024-12-23 02:58:40|41355|41335|41355|41335|41355|41335|41352.5|41332.5|0
1734922730000|2024-12-23 02:58:50|41353.2|41333.2|41355|41335|41355|41335|41352.5|41332.5|1
1734922740000|2024-12-23 02:59:00|41352.5|41332.5|41352.5|41332.5|41355|41335|41352.5|41332.5|4
1734922750000|2024-12-23 02:59:10|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|0
1734922760000|2024-12-23 02:59:20|41348.2|41328.2|41345|41325|41348.2|41328.2|41345|41325|7
1734922770000|2024-12-23 02:59:30|41342.5|41322.5|41347.5|41327.5|41347.5|41327.5|41342.5|41322.5|0
1734922780000|2024-12-23 02:59:40|41345.7|41325.7|41345|41325|41346.8|41326.8|41345|41325|0
1734922790000|2024-12-23 02:59:50|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41345|41325|1
1734922800000|2024-12-23 03:00:00|41350|41330|41345|41325|41352.5|41332.5|41345|41325|3
1734922810000|2024-12-23 03:00:10|41347.5|41327.5|41347.5|41327.5|41350|41330|41347.5|41327.5|0
1734922820000|2024-12-23 03:00:20|41350|41330|41350|41330|41350|41330|41350|41330|0
1734922830000|2024-12-23 03:00:30|41347.5|41327.5|41345|41325|41347.5|41327.5|41345|41325|8
1734922840000|2024-12-23 03:00:40|41343.2|41323.2|41342.5|41322.5|41343.2|41323.2|41340|41320|2
1734922850000|2024-12-23 03:00:50|41344.3|41324.3|41345|41325|41345|41325|41344.3|41324.3|0
1734922860000|2024-12-23 03:01:00|41343.2|41323.2|41337.5|41317.5|41345|41325|41337.5|41317.5|0
1734922870000|2024-12-23 03:01:10|41340|41320|41340|41320|41342.5|41322.5|41340|41320|1
1734922880000|2024-12-23 03:01:20|41337.5|41317.5|41337.5|41317.5|41342.5|41322.5|41337.5|41317.5|1
1734922890000|2024-12-23 03:01:30|41335.7|41315.7|41335|41315|41335.7|41315.7|41332.5|41312.5|5
1734922900000|2024-12-23 03:01:40|41336.8|41316.8|41335|41315|41336.8|41316.8|41335|41315|1
1734922910000|2024-12-23 03:01:50|41333.2|41313.2|41332.5|41312.5|41335|41315|41332.5|41312.5|0
1734922920000|2024-12-23 03:02:00|41335|41315|41335|41315|41335|41315|41332.5|41312.5|10
1734922940000|2024-12-23 03:02:20|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|41337.5|41317.5|0
1734922950000|2024-12-23 03:02:30|41335|41315|41335|41315|41336|41316|41332.5|41312.5|3
1734922960000|2024-12-23 03:02:40|41333.2|41313.2|41330|41310|41333.2|41313.2|41330|41310|0
1734922970000|2024-12-23 03:02:50|41331.8|41311.8|41332.5|41312.5|41335|41315|41331.8|41311.8|0
1734922980000|2024-12-23 03:03:00|41330.7|41310.7|41332.5|41312.5|41332.5|41312.5|41328.2|41308.2|3
1734922990000|2024-12-23 03:03:10|41334.3|41314.3|41335|41315|41335|41315|41332.5|41312.5|1
1734923000000|2024-12-23 03:03:20|41336.8|41316.8|41337.5|41317.5|41337.5|41317.5|41335|41315|1
1734923020000|2024-12-23 03:03:40|41335|41315|41337.5|41317.5|41337.5|41317.5|41335|41315|0
1734923030000|2024-12-23 03:03:50|41335.7|41315.7|41335|41315|41337.5|41317.5|41335|41315|0
1734923040000|2024-12-23 03:04:00|41337.5|41317.5|41340|41320|41342.5|41322.5|41335.7|41315.7|5
1734923050000|2024-12-23 03:04:10|41337.5|41317.5|41337.5|41317.5|41342.5|41322.5|41337.5|41317.5|2
1734923060000|2024-12-23 03:04:20|41340|41320|41342.5|41322.5|41342.5|41322.5|41337.5|41317.5|0
1734923070000|2024-12-23 03:04:30|41344.3|41324.3|41342.5|41322.5|41347.5|41327.5|41342.5|41322.5|2
1734923080000|2024-12-23 03:04:40|41341.8|41321.8|41340|41320|41342.5|41322.5|41338.2|41318.2|6
1734923090000|2024-12-23 03:04:50|41341.8|41321.8|41340|41320|41342.5|41322.5|41340|41320|0
1734923100000|2024-12-23 03:05:00|41342.5|41322.5|41345|41325|41345|41325|41340|41320|0
1734923110000|2024-12-23 03:05:10|41342.5|41322.5|41345|41325|41345|41325|41342.5|41322.5|2
1734923120000|2024-12-23 03:05:20|41343.2|41323.2|41345|41325|41345|41325|41342.5|41322.5|0
1734923130000|2024-12-23 03:05:30|41342.5|41322.5|41340|41320|41342.5|41322.5|41340|41320|1
1734923140000|2024-12-23 03:05:40|41341.8|41321.8|41345|41325|41345|41325|41340|41320|0
1734923150000|2024-12-23 03:05:50|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|41346.8|41326.8|0
1734923160000|2024-12-23 03:06:00|41347.5|41327.5|41353.2|41333.2|41355|41335|41347.5|41327.5|4
1734923170000|2024-12-23 03:06:10|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|0
1734923180000|2024-12-23 03:06:20|41355|41335|41355|41335|41355|41335|41352.5|41332.5|0
1734923190000|2024-12-23 03:06:30|41356.8|41336.8|41357.5|41337.5|41357.5|41337.5|41352.5|41332.5|2
1734923200000|2024-12-23 03:06:40|41355|41335|41355.7|41335.7|41357.5|41337.5|41355|41335|1
1734923210000|2024-12-23 03:06:50|41354|41334|41355|41335|41355|41335|41352.5|41332.5|2
1734923220000|2024-12-23 03:07:00|41352.5|41332.5|41362.5|41342.5|41362.5|41342.5|41352.5|41332.5|3
1734923230000|2024-12-23 03:07:10|41357.5|41337.5|41360|41340|41360|41340|41357.5|41337.5|3
1734923240000|2024-12-23 03:07:20|41359.3|41339.3|41364.3|41344.3|41365|41345|41357.5|41337.5|13
1734923250000|2024-12-23 03:07:30|41365|41345|41365|41345|41365|41345|41362.5|41342.5|2
1734923260000|2024-12-23 03:07:40|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|41366.8|41346.8|0
1734923270000|2024-12-23 03:07:50|41365|41345|41365|41345|41366.8|41346.8|41365|41345|1
1734923280000|2024-12-23 03:08:00|41366.8|41346.8|41367.5|41347.5|41367.5|41347.5|41366.8|41346.8|2
1734923290000|2024-12-23 03:08:10|41363.2|41343.2|41362.5|41342.5|41365|41345|41362.5|41342.5|5
1734923300000|2024-12-23 03:08:20|||||||||3
1734923310000|2024-12-23 03:08:30|41360.7|41340.7|41362.5|41342.5|41362.5|41342.5|41360.7|41340.7|3
1734923320000|2024-12-23 03:08:40|41365|41345|41362.5|41342.5|41365|41345|41362.5|41342.5|1
1734923330000|2024-12-23 03:08:50|41364.3|41344.3|41362.5|41342.5|41365|41345|41362.5|41342.5|0
1734923340000|2024-12-23 03:09:00|41365|41345|41365|41345|41365|41345|41363.2|41343.2|0
1734923350000|2024-12-23 03:09:10|41362.5|41342.5|41362.5|41342.5|41365|41345|41362.5|41342.5|2
1734923380000|2024-12-23 03:09:40|||||||||1
1734923390000|2024-12-23 03:09:50|41364.3|41344.3|41369.3|41349.3|41370|41350|41363.2|41343.2|1
1734923400000|2024-12-23 03:10:00|41370|41350|41367.5|41347.5|41370|41350|41367.5|41347.5|0
1734923410000|2024-12-23 03:10:10|41365|41345|41370|41350|41370|41350|41365|41345|2
1734923420000|2024-12-23 03:10:20|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|0
1734923430000|2024-12-23 03:10:30|||||||||1
1734923440000|2024-12-23 03:10:40|41370|41350|41367.5|41347.5|41370|41350|41367.5|41347.5|2
1734923450000|2024-12-23 03:10:50|41369.3|41349.3|41367.5|41347.5|41372.5|41352.5|41367.5|41347.5|1
1734923460000|2024-12-23 03:11:00|41369.3|41349.3|41365.7|41345.7|41369.3|41349.3|41365.7|41345.7|2
1734923470000|2024-12-23 03:11:10|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|1
1734923480000|2024-12-23 03:11:20|||||||||18
1734923510000|2024-12-23 03:11:50|41370|41350|41372.5|41352.5|41372.5|41352.5|41370|41350|10
1734923520000|2024-12-23 03:12:00|41370.7|41350.7|41372.5|41352.5|41377.5|41357.5|41370.7|41350.7|8
1734923540000|2024-12-23 03:12:20|41375|41355|41370|41350|41375|41355|41370|41350|5
1734923550000|2024-12-23 03:12:30|41368.2|41348.2|41367.5|41347.5|41368.2|41348.2|41367.5|41347.5|2
1734923570000|2024-12-23 03:12:50|41365.7|41345.7|41367.5|41347.5|41367.5|41347.5|41365|41345|10
1734923580000|2024-12-23 03:13:00|||||||||3
1734923590000|2024-12-23 03:13:10|41370|41350|41370|41350|41370|41350|41370|41350|3
1734923600000|2024-12-23 03:13:20|41367.5|41347.5|41362.5|41342.5|41367.5|41347.5|41362.5|41342.5|2
1734923610000|2024-12-23 03:13:30|41360.7|41340.7|41357.5|41337.5|41362.5|41342.5|41357.5|41337.5|10
1734923620000|2024-12-23 03:13:40|41355|41335|41355|41335|41355|41335|41355|41335|4
1734923630000|2024-12-23 03:13:50|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|0
1734923640000|2024-12-23 03:14:00|41353.3|41333.3|41357.5|41337.5|41357.5|41337.5|41352.5|41332.5|1
1734923650000|2024-12-23 03:14:10|41355|41335|41352.5|41332.5|41355|41335|41352.5|41332.5|1
1734923660000|2024-12-23 03:14:20|41355|41335|41357.5|41337.5|41357.5|41337.5|41355|41335|0
1734923670000|2024-12-23 03:14:30|41355|41335|41355|41335|41357.5|41337.5|41355|41335|0
1734923680000|2024-12-23 03:14:40|41352.5|41332.5|41355|41335|41355|41335|41352.5|41332.5|0
1734923690000|2024-12-23 03:14:50|41352.5|41332.5|41352.5|41332.5|41352.5|41332.5|41350|41330|2
1734923700000|2024-12-23 03:15:00|41354.3|41334.3|41352.5|41332.5|41355|41335|41352.5|41332.5|2
1734923710000|2024-12-23 03:15:10|41350|41330|41350|41330|41350|41330|41350|41330|0
1734923730000|2024-12-23 03:15:30|41347.5|41327.5|41342.5|41322.5|41347.5|41327.5|41342.5|41322.5|6
1734923740000|2024-12-23 03:15:40|41340.8|41320.8|41332.5|41312.5|41340.8|41320.8|41332.5|41312.5|2
1734923750000|2024-12-23 03:15:50|41330|41310|41327.5|41307.5|41330|41310|41327.5|41307.5|0
1734923760000|2024-12-23 03:16:00|41328.3|41308.3|41329.3|41309.3|41330|41310|41327.5|41307.5|3
1734923770000|2024-12-23 03:16:10|41327.5|41307.5|41332.5|41312.5|41332.5|41312.5|41327.5|41307.5|0
1734923780000|2024-12-23 03:16:20|41330.8|41310.8|41332.5|41312.5|41332.5|41312.5|41327.5|41307.5|0
1734923790000|2024-12-23 03:16:30|41330.8|41310.8|41330|41310|41332.5|41312.5|41330|41310|0
1734923800000|2024-12-23 03:16:40|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|4
1734923810000|2024-12-23 03:16:50|41326.8|41306.8|41325|41305|41326.8|41306.8|41325|41305|1
1734923820000|2024-12-23 03:17:00|41323.3|41303.3|41330|41310|41330|41310|41322.5|41302.5|1
1734923830000|2024-12-23 03:17:10|41328.3|41308.3|41330|41310|41330|41310|41328.3|41308.3|1
1734923840000|2024-12-23 03:17:20|||||||||2
1734923850000|2024-12-23 03:17:30|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|3
1734923860000|2024-12-23 03:17:40|41331.8|41311.8|41330|41310|41332.5|41312.5|41330|41310|0
1734923870000|2024-12-23 03:17:50|41328.3|41308.3|41327.5|41307.5|41328.3|41308.3|41327.5|41307.5|0
1734923880000|2024-12-23 03:18:00|41325.8|41305.8|41325|41305|41327.5|41307.5|41325|41305|2
1734923890000|2024-12-23 03:18:10|41327.5|41307.5|41322.5|41302.5|41327.5|41307.5|41322.5|41302.5|0
1734923900000|2024-12-23 03:18:20|41320|41300|41320|41300|41320|41300|41320|41300|0
1734923910000|2024-12-23 03:18:30|41322.5|41302.5|41322.5|41302.5|41325|41305|41320|41300|0
1734923920000|2024-12-23 03:18:40|41324.3|41304.3|41326.8|41306.8|41326.8|41306.8|41324.3|41304.3|10
1734923930000|2024-12-23 03:18:50|41325|41305|41325|41305|41327.5|41307.5|41325|41305|0
1734923940000|2024-12-23 03:19:00|41322.5|41302.5|41322.5|41302.5|41325|41305|41322.5|41302.5|1
1734923950000|2024-12-23 03:19:10|41325|41305|41320|41300|41325|41305|41320|41300|1
1734923960000|2024-12-23 03:19:20|41322.5|41302.5|41320|41300|41322.5|41302.5|41320|41300|0
1734923970000|2024-12-23 03:19:30|41320.8|41300.8|41322.5|41302.5|41322.5|41302.5|41320|41300|1
1734923980000|2024-12-23 03:19:40|41323.3|41303.3|41322.5|41302.5|41327.5|41307.5|41322.5|41302.5|1
1734923990000|2024-12-23 03:19:50|41320.8|41300.8|41320|41300|41320.8|41300.8|41320|41300|0
1734924000000|2024-12-23 03:20:00|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41320|41300|1
1734924010000|2024-12-23 03:20:10|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1734924020000|2024-12-23 03:20:20|41320|41300|41315|41295|41322.5|41302.5|41312.5|41292.5|1
1734924030000|2024-12-23 03:20:30|41314.3|41294.3|41308.3|41288.3|41315|41295|41307.5|41287.5|3
1734924040000|2024-12-23 03:20:40|41310|41290|41310.8|41290.8|41312.5|41292.5|41307.5|41287.5|0
1734924050000|2024-12-23 03:20:50|41312.5|41292.5|41316.8|41296.8|41316.8|41296.8|41312.5|41292.5|1
1734924060000|2024-12-23 03:21:00|41319.3|41299.3|41321.1|41301.1|41321.1|41301.1|41319.3|41299.3|1
1734924070000|2024-12-23 03:21:10|41319.3|41299.3|41325|41305|41325|41305|41319.3|41299.3|1
1734924080000|2024-12-23 03:21:20|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|1
1734924090000|2024-12-23 03:21:30|41320.8|41300.8|41317.5|41297.5|41322.5|41302.5|41317.5|41297.5|0
1734924100000|2024-12-23 03:21:40|41315|41295|41315|41295|41315|41295|41315|41295|1
1734924110000|2024-12-23 03:21:50|41313.3|41293.3|41310.8|41290.8|41314.3|41294.3|41310.8|41290.8|0
1734924130000|2024-12-23 03:22:10|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|1
1734924140000|2024-12-23 03:22:20|41305.8|41285.8|41305|41285|41307.5|41287.5|41305|41285|2
1734924150000|2024-12-23 03:22:30|41304.3|41284.3|41302.5|41282.5|41304.3|41284.3|41302.5|41282.5|5
1734924170000|2024-12-23 03:22:50|41305|41285|41305|41285|41305|41285|41305|41285|2
1734924180000|2024-12-23 03:23:00|41307.5|41287.5|41311.8|41291.8|41311.8|41291.8|41307.5|41287.5|1
1734924190000|2024-12-23 03:23:10|41312.5|41292.5|41310|41290|41312.5|41292.5|41310|41290|0
1734924200000|2024-12-23 03:23:20|41311.8|41291.8|41310|41290|41312.5|41292.5|41310|41290|1
1734924220000|2024-12-23 03:23:40|41307.5|41287.5|41307.5|41287.5|41310|41290|41307.5|41287.5|0
1734924230000|2024-12-23 03:23:50|41310|41290|41307.5|41287.5|41310|41290|41307.5|41287.5|5
1734924240000|2024-12-23 03:24:00|41305.8|41285.8|41310|41290|41310|41290|41305|41285|1
1734924250000|2024-12-23 03:24:10|41307.5|41287.5|41310|41290|41310|41290|41307.5|41287.5|0
1734924260000|2024-12-23 03:24:20|41307.5|41287.5|41310|41290|41310|41290|41307.5|41287.5|0
1734924270000|2024-12-23 03:24:30|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1734924280000|2024-12-23 03:24:40|41311.8|41291.8|41307.6|41287.6|41311.8|41291.8|41307.6|41287.6|4
1734924290000|2024-12-23 03:24:50|41309.3|41289.3|41313.6|41293.6|41313.6|41293.6|41307.6|41287.6|2
1734924300000|2024-12-23 03:25:00|41311.8|41291.8|41311.8|41291.8|41313.6|41293.6|41311.8|41291.8|0
1734924310000|2024-12-23 03:25:10|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41307.6|41287.6|1
1734924320000|2024-12-23 03:25:20|41307.6|41287.6|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1734924330000|2024-12-23 03:25:30|41305.8|41285.8|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|1
1734924340000|2024-12-23 03:25:40|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1734924350000|2024-12-23 03:25:50|41297.6|41277.6|41295.8|41275.8|41297.6|41277.6|41293.3|41273.3|5
1734924360000|2024-12-23 03:26:00|41295.1|41275.1|41299.3|41279.3|41299.3|41279.3|41295.1|41275.1|5
1734924370000|2024-12-23 03:26:10|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|0
1734924380000|2024-12-23 03:26:20|41301.8|41281.8|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1734924390000|2024-12-23 03:26:30|41301.8|41281.8|41297.6|41277.6|41301.8|41281.8|41297.6|41277.6|1
1734924400000|2024-12-23 03:26:40|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|1
1734924410000|2024-12-23 03:26:50|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|41296.8|41276.8|1
1734924420000|2024-12-23 03:27:00|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|2
1734924430000|2024-12-23 03:27:10|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|3
1734924440000|2024-12-23 03:27:20|41295.8|41275.8|41300.1|41280.1|41300.1|41280.1|41295.1|41275.1|0
1734924450000|2024-12-23 03:27:30|||||||||1
1734924460000|2024-12-23 03:27:40|41301.8|41281.8|41302.6|41282.6|41304.3|41284.3|41300.1|41280.1|0
1734924470000|2024-12-23 03:27:50|41303.3|41283.3|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|0
1734924480000|2024-12-23 03:28:00|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734924490000|2024-12-23 03:28:10|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|0
1734924500000|2024-12-23 03:28:20|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41303.3|41283.3|1
1734924510000|2024-12-23 03:28:30|41307.6|41287.6|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|3
1734924530000|2024-12-23 03:28:50|41315.1|41295.1|41310.1|41290.1|41315.1|41295.1|41310.1|41290.1|1
1734924540000|2024-12-23 03:29:00|41311.8|41291.8|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1734924550000|2024-12-23 03:29:10|41307.6|41287.6|41312.6|41292.6|41312.6|41292.6|41307.6|41287.6|0
1734924560000|2024-12-23 03:29:20|41314.3|41294.3|41317.6|41297.6|41320.1|41300.1|41314.3|41294.3|3
1734924570000|2024-12-23 03:29:30|41315.8|41295.8|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|4
1734924580000|2024-12-23 03:29:40|41312.6|41292.6|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|0
1734924590000|2024-12-23 03:29:50|41313.3|41293.3|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|0
1734924600000|2024-12-23 03:30:00|41312.6|41292.6|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|0
1734924610000|2024-12-23 03:30:10|||||||||3
1734924620000|2024-12-23 03:30:20|41310.1|41290.1|41307.6|41287.6|41311.8|41291.8|41307.6|41287.6|1
1734924630000|2024-12-23 03:30:30|41304|41284|41302.6|41282.6|41304|41284|41300.8|41280.8|3
1734924640000|2024-12-23 03:30:40|41303.3|41283.3|41305.1|41285.1|41305.1|41285.1|41303.3|41283.3|0
1734924650000|2024-12-23 03:30:50|41306.8|41286.8|41307.6|41287.6|41307.6|41287.6|41305.8|41285.8|0
1734924660000|2024-12-23 03:31:00|41309.3|41289.3|41307.6|41287.6|41310.1|41290.1|41305.1|41285.1|0
1734924670000|2024-12-23 03:31:10|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|0
1734924680000|2024-12-23 03:31:20|41308.3|41288.3|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|0
1734924690000|2024-12-23 03:31:30|41311.8|41291.8|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1734924700000|2024-12-23 03:31:40|41307.6|41287.6|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|0
1734924710000|2024-12-23 03:31:50|41308.3|41288.3|41307.6|41287.6|41308.3|41288.3|41307.6|41287.6|0
1734924720000|2024-12-23 03:32:00|||||||||1
1734924730000|2024-12-23 03:32:10|41305.1|41285.1|41303.3|41283.3|41305.1|41285.1|41303.3|41283.3|2
1734924750000|2024-12-23 03:32:30|||||||||1
1734924760000|2024-12-23 03:32:40|||||||||2
1734924790000|2024-12-23 03:33:10|41300.8|41280.8|41297.6|41277.6|41300.8|41280.8|41297.6|41277.6|1
1734924800000|2024-12-23 03:33:20|41299.3|41279.3|41300.1|41280.1|41300.1|41280.1|41299.3|41279.3|0
1734924830000|2024-12-23 03:33:50|41301.8|41281.8|41302.6|41282.6|41302.6|41282.6|41301.8|41281.8|2
1734924840000|2024-12-23 03:34:00|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|0
1734924850000|2024-12-23 03:34:10|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1734924880000|2024-12-23 03:34:40|41306.8|41286.8|41305.1|41285.1|41306.8|41286.8|41305.1|41285.1|1
1734924890000|2024-12-23 03:34:50|41303.3|41283.3|41310.1|41290.1|41310.1|41290.1|41302.6|41282.6|18
1734924900000|2024-12-23 03:35:00|41312.6|41292.6|41320.1|41300.1|41320.1|41300.1|41312.6|41292.6|1
1734924910000|2024-12-23 03:35:10|41317.6|41297.6|41320.1|41300.1|41320.1|41300.1|41317.6|41297.6|2
1734924960000|2024-12-23 03:36:00|41321.9|41301.9|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|0
1734925000000|2024-12-23 03:36:40|41320.8|41300.8|41320.1|41300.1|41320.8|41300.8|41317.6|41297.6|1
1734925010000|2024-12-23 03:36:50|41318.3|41298.3|41319.4|41299.4|41319.4|41299.4|41318.3|41298.3|0
1734925020000|2024-12-23 03:37:00|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41318.3|41298.3|2
1734925030000|2024-12-23 03:37:10|41322.6|41302.6|41322.6|41302.6|41322.6|41302.6|41320.1|41300.1|0
1734925050000|2024-12-23 03:37:30|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|41320.1|41300.1|0
1734925060000|2024-12-23 03:37:40|41319.4|41299.4|41320.1|41300.1|41322.6|41302.6|41319.4|41299.4|1
1734925130000|2024-12-23 03:38:50|41318.3|41298.3|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|1
1734925160000|2024-12-23 03:39:20|41315.8|41295.8|41320.1|41300.1|41320.1|41300.1|41315.1|41295.1|1
1734925190000|2024-12-23 03:39:50|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41322.6|41302.6|1
1734925200000|2024-12-23 03:40:00|41324.4|41304.4|41325.1|41305.1|41325.1|41305.1|41324.4|41304.4|1
1734925210000|2024-12-23 03:40:10|41323.3|41303.3|41322.6|41302.6|41323.3|41303.3|41322.6|41302.6|0
1734925220000|2024-12-23 03:40:20|41324.4|41304.4|41325.1|41305.1|41325.1|41305.1|41324.4|41304.4|0
1734925250000|2024-12-23 03:40:50|41326.9|41306.9|41327.6|41307.6|41327.6|41307.6|41326.9|41306.9|1
1734925270000|2024-12-23 03:41:10|||||||||1
1734925290000|2024-12-23 03:41:30|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|0
1734925300000|2024-12-23 03:41:40|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|0
1734925310000|2024-12-23 03:41:50|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|41325.1|41305.1|1
1734925350000|2024-12-23 03:42:30|41323.3|41303.3|41322.6|41302.6|41323.3|41303.3|41322.6|41302.6|0
1734925370000|2024-12-23 03:42:50|41320.8|41300.8|41318.3|41298.3|41320.8|41300.8|41318.3|41298.3|1
1734925380000|2024-12-23 03:43:00|41316.5|41296.5|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|0
1734925390000|2024-12-23 03:43:10|41315.1|41295.1|41317.6|41297.6|41317.6|41297.6|41315.1|41295.1|4
1734925400000|2024-12-23 03:43:20|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|0
1734925420000|2024-12-23 03:43:40|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1734925440000|2024-12-23 03:44:00|||||||||1
1734925450000|2024-12-23 03:44:10|41310.8|41290.8|41320.1|41300.1|41320.1|41300.1|41310.1|41290.1|7
1734925460000|2024-12-23 03:44:20|41322.6|41302.6|41325.1|41305.1|41325.1|41305.1|41322.6|41302.6|0
1734925470000|2024-12-23 03:44:30|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|0
1734925500000|2024-12-23 03:45:00|41325.8|41305.8|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|0
1734925510000|2024-12-23 03:45:10|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41329.4|41309.4|3
1734925520000|2024-12-23 03:45:20|41332.6|41312.6|41330.8|41310.8|41332.6|41312.6|41330.8|41310.8|3
1734925530000|2024-12-23 03:45:30|41330.1|41310.1|41332.6|41312.6|41335.1|41315.1|41330.1|41310.1|1
1734925540000|2024-12-23 03:45:40|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|41330.1|41310.1|1
1734925560000|2024-12-23 03:46:00|41327.6|41307.6|41325.1|41305.1|41327.6|41307.6|41325.1|41305.1|3
1734925590000|2024-12-23 03:46:30|41322.6|41302.6|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|2
1734925600000|2024-12-23 03:46:40|41322.6|41302.6|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|5
1734925610000|2024-12-23 03:46:50|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|41317.6|41297.6|1
1734925630000|2024-12-23 03:47:10|41315.8|41295.8|41315.8|41295.8|41317.6|41297.6|41315.1|41295.1|1
1734925640000|2024-12-23 03:47:20|41315.1|41295.1|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|0
1734925670000|2024-12-23 03:47:50|41312.6|41292.6|41307.6|41287.6|41312.6|41292.6|41307.6|41287.6|1
1734925680000|2024-12-23 03:48:00|41308.3|41288.3|41310.1|41290.1|41310.1|41290.1|41308.3|41288.3|0
1734925690000|2024-12-23 03:48:10|41309.4|41289.4|41307.6|41287.6|41309.4|41289.4|41307.6|41287.6|1
1734925700000|2024-12-23 03:48:20|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1734925710000|2024-12-23 03:48:30|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|0
1734925720000|2024-12-23 03:48:40|41302.6|41282.6|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|0
1734925730000|2024-12-23 03:48:50|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|0
1734925750000|2024-12-23 03:49:10|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1734925760000|2024-12-23 03:49:20|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1734925770000|2024-12-23 03:49:30|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|0
1734925780000|2024-12-23 03:49:40|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|1
1734925790000|2024-12-23 03:49:50|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|1
1734925810000|2024-12-23 03:50:10|41305.1|41285.1|41310.1|41290.1|41310.1|41290.1|41305.1|41285.1|3
1734925820000|2024-12-23 03:50:20|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|0
1734925830000|2024-12-23 03:50:30|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41312.6|41292.6|1
1734925840000|2024-12-23 03:50:40|41317.6|41297.6|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|0
1734925850000|2024-12-23 03:50:50|41312.6|41292.6|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|0
1734925870000|2024-12-23 03:51:10|41311.9|41291.9|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1734925900000|2024-12-23 03:51:40|41309.4|41289.4|41307.6|41287.6|41309.4|41289.4|41307.6|41287.6|0
1734925920000|2024-12-23 03:52:00|41305.8|41285.8|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|0
1734925930000|2024-12-23 03:52:10|41303.3|41283.3|41300.1|41280.1|41303.3|41283.3|41300.1|41280.1|0
1734925940000|2024-12-23 03:52:20|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734925960000|2024-12-23 03:52:40|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|0
1734926000000|2024-12-23 03:53:20|41303.3|41283.3|41302.6|41282.6|41303.3|41283.3|41302.6|41282.6|0
1734926010000|2024-12-23 03:53:30|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|0
1734926020000|2024-12-23 03:53:40|41300.8|41280.8|41300.1|41280.1|41301.9|41281.9|41300.1|41280.1|0
1734926030000|2024-12-23 03:53:50|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734926050000|2024-12-23 03:54:10|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|0
1734926060000|2024-12-23 03:54:20|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41298.3|41278.3|1
1734926080000|2024-12-23 03:54:40|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|0
1734926100000|2024-12-23 03:55:00|41298.3|41278.3|41297.6|41277.6|41298.3|41278.3|41297.6|41277.6|0
1734926110000|2024-12-23 03:55:10|41300.1|41280.1|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734926120000|2024-12-23 03:55:20|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734926130000|2024-12-23 03:55:30|41302.6|41282.6|41319.4|41299.4|41319.4|41299.4|41302.6|41282.6|14
1734926140000|2024-12-23 03:55:40|41320.1|41300.1|41317.6|41297.6|41320.1|41300.1|41317.6|41297.6|0
1734926150000|2024-12-23 03:55:50|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|1
1734926160000|2024-12-23 03:56:00|41315.1|41295.1|41315.9|41295.9|41315.9|41295.9|41315.1|41295.1|0
1734926190000|2024-12-23 03:56:30|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|41313.4|41293.4|0
1734926200000|2024-12-23 03:56:40|41312.6|41292.6|41310.1|41290.1|41312.6|41292.6|41310.1|41290.1|0
1734926210000|2024-12-23 03:56:50|41307.6|41287.6|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1734926220000|2024-12-23 03:57:00|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|1
1734926230000|2024-12-23 03:57:10|41308.4|41288.4|41307.6|41287.6|41308.4|41288.4|41307.6|41287.6|0
1734926240000|2024-12-23 03:57:20|||||||||1
1734926260000|2024-12-23 03:57:40|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|1
1734926270000|2024-12-23 03:57:50|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|0
1734926280000|2024-12-23 03:58:00|41305.1|41285.1|41307.6|41287.6|41307.6|41287.6|41305.1|41285.1|1
1734926290000|2024-12-23 03:58:10|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|41305.9|41285.9|1
1734926300000|2024-12-23 03:58:20|41303.4|41283.4|41300.1|41280.1|41303.4|41283.4|41300.1|41280.1|1
1734926310000|2024-12-23 03:58:30|||||||||2
1734926320000|2024-12-23 03:58:40|41298.4|41278.4|41295.1|41275.1|41298.4|41278.4|41295.1|41275.1|4
1734926330000|2024-12-23 03:58:50|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|0
1734926350000|2024-12-23 03:59:10|41299.4|41279.4|41300.1|41280.1|41300.1|41280.1|41299.4|41279.4|0
1734926360000|2024-12-23 03:59:20|||||||||1
1734926370000|2024-12-23 03:59:30|41297.6|41277.6|41295.1|41275.1|41300.1|41280.1|41295.1|41275.1|0
1734926380000|2024-12-23 03:59:40|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|1
1734926390000|2024-12-23 03:59:50|41299.4|41279.4|41300.1|41280.1|41300.1|41280.1|41299.4|41279.4|0
1734926400000|2024-12-23 04:00:00|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|4
1734926430000|2024-12-23 04:00:30|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|0
1734926440000|2024-12-23 04:00:40|41306.9|41286.9|41308.4|41288.4|41310.1|41290.1|41306.9|41286.9|3
1734926450000|2024-12-23 04:00:50|41307.6|41287.6|41310.1|41290.1|41312.6|41292.6|41307.6|41287.6|1
1734926460000|2024-12-23 04:01:00|||||||||1
1734926490000|2024-12-23 04:01:30|41312.6|41292.6|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|0
1734926500000|2024-12-23 04:01:40|41315.1|41295.1|41312.6|41292.6|41315.1|41295.1|41312.6|41292.6|0
1734926520000|2024-12-23 04:02:00|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|1
1734926530000|2024-12-23 04:02:10|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|0
1734926550000|2024-12-23 04:02:30|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|1
1734926560000|2024-12-23 04:02:40|||||||||4
1734926570000|2024-12-23 04:02:50|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|41309.4|41289.4|2
1734926580000|2024-12-23 04:03:00|41311.2|41291.2|41309.4|41289.4|41311.9|41291.9|41309.4|41289.4|0
1734926600000|2024-12-23 04:03:20|41311.2|41291.2|41309.4|41289.4|41311.2|41291.2|41309.4|41289.4|0
1734926620000|2024-12-23 04:03:40|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1734926630000|2024-12-23 04:03:50|41308.4|41288.4|41307.6|41287.6|41308.4|41288.4|41307.6|41287.6|0
1734926670000|2024-12-23 04:04:30|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|1
1734926680000|2024-12-23 04:04:40|41300.9|41280.9|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|2
1734926690000|2024-12-23 04:04:50|41300.1|41280.1|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1734926700000|2024-12-23 04:05:00|41301.9|41281.9|41302.6|41282.6|41302.6|41282.6|41301.9|41281.9|0
1734926740000|2024-12-23 04:05:40|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|0
1734926750000|2024-12-23 04:05:50|41304.4|41284.4|41305.1|41285.1|41305.1|41285.1|41304.4|41284.4|0
1734926760000|2024-12-23 04:06:00|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41305.9|41285.9|0
1734926770000|2024-12-23 04:06:10|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|1
1734926780000|2024-12-23 04:06:20|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|0
1734926800000|2024-12-23 04:06:40|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|41297.7|41277.7|0
1734926810000|2024-12-23 04:06:50|41299.4|41279.4|41300.2|41280.2|41300.2|41280.2|41297.7|41277.7|0
1734926820000|2024-12-23 04:07:00|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|0
1734926830000|2024-12-23 04:07:10|41300.2|41280.2|41297.7|41277.7|41300.2|41280.2|41297.7|41277.7|0
1734926840000|2024-12-23 04:07:20|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|0
1734926850000|2024-12-23 04:07:30|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|0
1734926860000|2024-12-23 04:07:40|41297.7|41277.7|41295.2|41275.2|41297.7|41277.7|41295.2|41275.2|0
1734926890000|2024-12-23 04:08:10|41295.9|41275.9|41297.7|41277.7|41297.7|41277.7|41295.2|41275.2|0
1734926900000|2024-12-23 04:08:20|41300.2|41280.2|41300.2|41280.2|41300.2|41280.2|41297.7|41277.7|0
1734926960000|2024-12-23 04:09:20|41298.4|41278.4|41297.7|41277.7|41298.4|41278.4|41297.7|41277.7|1
1734926970000|2024-12-23 04:09:30|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|4
1734926990000|2024-12-23 04:09:50|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|2
1734927030000|2024-12-23 04:10:30|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|0
1734927060000|2024-12-23 04:11:00|41290.9|41270.9|41290.2|41270.2|41290.9|41270.9|41290.2|41270.2|0
1734927070000|2024-12-23 04:11:10|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|0
1734927080000|2024-12-23 04:11:20|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|6
1734927090000|2024-12-23 04:11:30|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|1
1734927100000|2024-12-23 04:11:40|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|41302.7|41282.7|0
1734927110000|2024-12-23 04:11:50|41303.4|41283.4|41305.2|41285.2|41305.2|41285.2|41303.4|41283.4|0
1734927120000|2024-12-23 04:12:00|41307.7|41287.7|41307.7|41287.7|41310.2|41290.2|41307.7|41287.7|2
1734927130000|2024-12-23 04:12:10|||||||||1
1734927150000|2024-12-23 04:12:30|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|0
1734927160000|2024-12-23 04:12:40|41309.4|41289.4|41307.7|41287.7|41310.2|41290.2|41307.7|41287.7|0
1734927170000|2024-12-23 04:12:50|41309.4|41289.4|41310.2|41290.2|41310.2|41290.2|41307.7|41287.7|0
1734927190000|2024-12-23 04:13:10|41311.9|41291.9|41312.7|41292.7|41312.7|41292.7|41310.2|41290.2|0
1734927200000|2024-12-23 04:13:20|41310.9|41290.9|41310.2|41290.2|41312.7|41292.7|41310.2|41290.2|0
1734927210000|2024-12-23 04:13:30|41311.9|41291.9|41310.2|41290.2|41312.7|41292.7|41310.2|41290.2|0
1734927220000|2024-12-23 04:13:40|41312.7|41292.7|41315.2|41295.2|41315.2|41295.2|41310.9|41290.9|0
1734927240000|2024-12-23 04:14:00|41312.7|41292.7|41315.2|41295.2|41315.2|41295.2|41312.7|41292.7|3
1734927280000|2024-12-23 04:14:40|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|1
1734927290000|2024-12-23 04:14:50|41316.2|41296.2|41323.7|41303.7|41323.7|41303.7|41316.2|41296.2|20
1734927300000|2024-12-23 04:15:00|41324.4|41304.4|41327.7|41307.7|41327.7|41307.7|41324.4|41304.4|7
1734927310000|2024-12-23 04:15:10|41325.2|41305.2|41323.4|41303.4|41325.2|41305.2|41323.4|41303.4|2
1734927330000|2024-12-23 04:15:30|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|41321.6|41301.6|1
1734927360000|2024-12-23 04:16:00|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|41323.4|41303.4|1
1734927380000|2024-12-23 04:16:20|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|1
1734927420000|2024-12-23 04:17:00|41324.1|41304.1|41322.7|41302.7|41327.7|41307.7|41322.7|41302.7|5
1734927430000|2024-12-23 04:17:10|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|41325.2|41305.2|1
1734927440000|2024-12-23 04:17:20|41322.7|41302.7|41325.2|41305.2|41325.2|41305.2|41322.7|41302.7|0
1734927450000|2024-12-23 04:17:30|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|0
1734927470000|2024-12-23 04:17:50|41329.5|41309.5|41330.2|41310.2|41330.2|41310.2|41329.5|41309.5|0
1734927480000|2024-12-23 04:18:00|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|0
1734927520000|2024-12-23 04:18:40|41325.9|41305.9|41325.2|41305.2|41325.9|41305.9|41325.2|41305.2|0
1734927530000|2024-12-23 04:18:50|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|1
1734927550000|2024-12-23 04:19:10|41319.5|41299.5|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|0
1734927570000|2024-12-23 04:19:30|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|0
1734927580000|2024-12-23 04:19:40|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|0
1734927590000|2024-12-23 04:19:50|41322.7|41302.7|41320.2|41300.2|41324.5|41304.5|41320.2|41300.2|1
1734927610000|2024-12-23 04:20:10|41318.4|41298.4|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|0
1734927630000|2024-12-23 04:20:30|41318.4|41298.4|41320.2|41300.2|41320.2|41300.2|41318.4|41298.4|0
1734927650000|2024-12-23 04:20:50|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|41322.7|41302.7|1
1734927660000|2024-12-23 04:21:00|41320.2|41300.2|41322.7|41302.7|41322.7|41302.7|41320.2|41300.2|0
1734927670000|2024-12-23 04:21:10|41320.9|41300.9|41322.7|41302.7|41322.7|41302.7|41320.2|41300.2|0
1734927710000|2024-12-23 04:21:50|41324.5|41304.5|41322.7|41302.7|41325.2|41305.2|41322.7|41302.7|0
1734927720000|2024-12-23 04:22:00|41324.5|41304.5|41322.7|41302.7|41325.2|41305.2|41322.7|41302.7|0
1734927740000|2024-12-23 04:22:20|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|1
1734927750000|2024-12-23 04:22:30|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|0
1734927780000|2024-12-23 04:23:00|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|1
1734927800000|2024-12-23 04:23:20|41317.7|41297.7|41315.2|41295.2|41317.7|41297.7|41315.2|41295.2|0
1734927820000|2024-12-23 04:23:40|41314.5|41294.5|41312.7|41292.7|41314.5|41294.5|41310.9|41290.9|0
1734927830000|2024-12-23 04:23:50|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|3
1734927840000|2024-12-23 04:24:00|41317.7|41297.7|41325.2|41305.2|41325.2|41305.2|41317.7|41297.7|2
1734927850000|2024-12-23 04:24:10|41327.7|41307.7|41325.2|41305.2|41327.7|41307.7|41325.2|41305.2|0
1734927860000|2024-12-23 04:24:20|41327|41307|41327.7|41307.7|41327.7|41307.7|41325.2|41305.2|0
1734927870000|2024-12-23 04:24:30|41330.2|41310.2|41332|41312|41332|41312|41330.2|41310.2|2
1734927890000|2024-12-23 04:24:50|41330.2|41310.2|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|0
1734927900000|2024-12-23 04:25:00|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|0
1734927920000|2024-12-23 04:25:20|41332|41312|41332.7|41312.7|41332.7|41312.7|41332|41312|0
1734927940000|2024-12-23 04:25:40|41332|41312|41332.7|41312.7|41332.7|41312.7|41332|41312|0
1734927960000|2024-12-23 04:26:00|41327.7|41307.7|41327.7|41307.7|41330.2|41310.2|41327.7|41307.7|2
1734927980000|2024-12-23 04:26:20|41331.2|41311.2|41332|41312|41332|41312|41331.2|41311.2|4
1734927990000|2024-12-23 04:26:30|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|3
1734928000000|2024-12-23 04:26:40|41332|41312|41332.7|41312.7|41332.7|41312.7|41332|41312|0
1734928010000|2024-12-23 04:26:50|||||||||1
1734928020000|2024-12-23 04:27:00|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|1
1734928030000|2024-12-23 04:27:10|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|41327.7|41307.7|0
1734928050000|2024-12-23 04:27:30|41329.5|41309.5|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928060000|2024-12-23 04:27:40|41328.4|41308.4|41327.7|41307.7|41330.2|41310.2|41327.7|41307.7|0
1734928090000|2024-12-23 04:28:10|41329.5|41309.5|41327.7|41307.7|41330.2|41310.2|41327.7|41307.7|0
1734928100000|2024-12-23 04:28:20|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928110000|2024-12-23 04:28:30|41328.4|41308.4|41329.5|41309.5|41329.5|41309.5|41328.4|41308.4|0
1734928120000|2024-12-23 04:28:40|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928130000|2024-12-23 04:28:50|41329.5|41309.5|41330.2|41310.2|41330.2|41310.2|41329.5|41309.5|0
1734928140000|2024-12-23 04:29:00|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928180000|2024-12-23 04:29:40|41331.3|41311.3|41329.5|41309.5|41331.3|41311.3|41329.5|41309.5|5
1734928190000|2024-12-23 04:29:50|41328.8|41308.8|41327|41307|41328.8|41308.8|41327|41307|1
1734928210000|2024-12-23 04:30:10|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|0
1734928230000|2024-12-23 04:30:30|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|41330.2|41310.2|3
1734928240000|2024-12-23 04:30:40|||||||||1
1734928250000|2024-12-23 04:30:50|41328.4|41308.4|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928260000|2024-12-23 04:31:00|41332.7|41312.7|41330.2|41310.2|41332.7|41312.7|41330.2|41310.2|0
1734928270000|2024-12-23 04:31:10|41327.7|41307.7|41330.2|41310.2|41330.2|41310.2|41327.7|41307.7|0
1734928280000|2024-12-23 04:31:20|41330.9|41310.9|41325.2|41305.2|41330.9|41310.9|41325.2|41305.2|2
1734928300000|2024-12-23 04:31:40|41322.7|41302.7|41320.2|41300.2|41322.7|41302.7|41320.2|41300.2|1
1734928310000|2024-12-23 04:31:50|41320.9|41300.9|41322.7|41302.7|41322.7|41302.7|41320.9|41300.9|0
1734928320000|2024-12-23 04:32:00|41320.9|41300.9|41320.2|41300.2|41322.7|41302.7|41320.2|41300.2|0
1734928340000|2024-12-23 04:32:20|41318.4|41298.4|41315.2|41295.2|41318.4|41298.4|41315.2|41295.2|3
1734928350000|2024-12-23 04:32:30|41317|41297|41315.2|41295.2|41317.7|41297.7|41315.2|41295.2|0
1734928380000|2024-12-23 04:33:00|41317.7|41297.7|41315.2|41295.2|41317.7|41297.7|41315.2|41295.2|0
1734928390000|2024-12-23 04:33:10|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|0
1734928400000|2024-12-23 04:33:20|41315.9|41295.9|41315.2|41295.2|41315.9|41295.9|41315.2|41295.2|0
1734928440000|2024-12-23 04:34:00|41317.7|41297.7|41317|41297|41317.7|41297.7|41317|41297|1
1734928450000|2024-12-23 04:34:10|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|0
1734928460000|2024-12-23 04:34:20|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|0
1734928500000|2024-12-23 04:35:00|||||||||2
1734928520000|2024-12-23 04:35:20|||||||||5
1734928540000|2024-12-23 04:35:40|41314.5|41294.5|41312.7|41292.7|41314.5|41294.5|41312.7|41292.7|1
1734928570000|2024-12-23 04:36:10|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|0
1734928580000|2024-12-23 04:36:20|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|0
1734928590000|2024-12-23 04:36:30|41314.5|41294.5|41315.2|41295.2|41315.2|41295.2|41314.5|41294.5|0
1734928600000|2024-12-23 04:36:40|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|0
1734928640000|2024-12-23 04:37:20|41315.2|41295.2|41312.7|41292.7|41315.2|41295.2|41312.7|41292.7|2
1734928660000|2024-12-23 04:37:40|41313.5|41293.5|41317|41297|41317.7|41297.7|41313.5|41293.5|2
1734928760000|2024-12-23 04:39:20|41317.7|41297.7|41312.7|41292.7|41317.7|41297.7|41312.7|41292.7|2
1734928780000|2024-12-23 04:39:40|||||||||1
1734928790000|2024-12-23 04:39:50|41315.2|41295.2|41317|41297|41317|41297|41315.2|41295.2|2
1734928800000|2024-12-23 04:40:00|41316.3|41296.3|41317.7|41297.7|41317.7|41297.7|41315.2|41295.2|1
1734928810000|2024-12-23 04:40:10|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|0
1734928820000|2024-12-23 04:40:20|41317|41297|41317|41297|41317.7|41297.7|41317|41297|0
1734928840000|2024-12-23 04:40:40|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|41317.7|41297.7|1
1734928850000|2024-12-23 04:40:50|41316|41296|41315.2|41295.2|41316|41296|41315.2|41295.2|0
1734928870000|2024-12-23 04:41:10|41313.5|41293.5|41312.7|41292.7|41313.5|41293.5|41312.7|41292.7|1
1734928880000|2024-12-23 04:41:20|41311|41291|41311|41291|41311|41291|41311|41291|0
1734928890000|2024-12-23 04:41:30|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|0
1734928900000|2024-12-23 04:41:40|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|2
1734928930000|2024-12-23 04:42:10|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|0
1734928990000|2024-12-23 04:43:10|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|1
1734929000000|2024-12-23 04:43:20|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|1
1734929020000|2024-12-23 04:43:40|41312.7|41292.7|41317.7|41297.7|41317.7|41297.7|41312.7|41292.7|3
1734929040000|2024-12-23 04:44:00|41316|41296|41317.7|41297.7|41317.7|41297.7|41315.2|41295.2|0
1734929050000|2024-12-23 04:44:10|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|41315.2|41295.2|0
1734929060000|2024-12-23 04:44:20|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|41314.5|41294.5|0
1734929080000|2024-12-23 04:44:40|41312.7|41292.7|41312|41292|41312.7|41292.7|41312|41292|0
1734929090000|2024-12-23 04:44:50|41314.5|41294.5|41312.7|41292.7|41315.2|41295.2|41312|41292|0
1734929100000|2024-12-23 04:45:00|41314.5|41294.5|41315.2|41295.2|41315.2|41295.2|41314.5|41294.5|0
1734929110000|2024-12-23 04:45:10|41314.5|41294.5|41317.7|41297.7|41317.7|41297.7|41314.5|41294.5|0
1734929120000|2024-12-23 04:45:20|41319.5|41299.5|41320.2|41300.2|41320.2|41300.2|41318.5|41298.5|0
1734929160000|2024-12-23 04:46:00|41317.7|41297.7|41319.5|41299.5|41320.2|41300.2|41317.7|41297.7|0
1734929170000|2024-12-23 04:46:10|41320.2|41300.2|41317.7|41297.7|41320.2|41300.2|41317.7|41297.7|0
1734929200000|2024-12-23 04:46:40|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|0
1734929210000|2024-12-23 04:46:50|41319.5|41299.5|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|0
1734929220000|2024-12-23 04:47:00|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|0
1734929240000|2024-12-23 04:47:20|41321.3|41301.3|41321.3|41301.3|41322|41302|41321.3|41301.3|1
1734929270000|2024-12-23 04:47:50|41323.1|41303.1|41321.3|41301.3|41323.8|41303.8|41321.3|41301.3|2
1734929340000|2024-12-23 04:49:00|||||||||1
1734929390000|2024-12-23 04:49:50|41322|41302|41323.8|41303.8|41323.8|41303.8|41322|41302|3
1734929400000|2024-12-23 04:50:00|41325.6|41305.6|41326.3|41306.3|41326.3|41306.3|41325.6|41305.6|0
1734929440000|2024-12-23 04:50:40|41327|41307|41332|41312|41332|41312|41327|41307|2
1734929450000|2024-12-23 04:50:50|41334.5|41314.5|41337|41317|41337|41317|41334.5|41314.5|6
1734929470000|2024-12-23 04:51:10|||||||||1
1734929480000|2024-12-23 04:51:20|41335.3|41315.3|41334.5|41314.5|41335.3|41315.3|41334.5|41314.5|1
1734929500000|2024-12-23 04:51:40|41337|41317|41337|41317|41337|41317|41337|41317|0
1734929510000|2024-12-23 04:51:50|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|0
1734929520000|2024-12-23 04:52:00|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|0
1734929530000|2024-12-23 04:52:10|41332|41312|41332|41312|41332|41312|41332|41312|0
1734929540000|2024-12-23 04:52:20|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1734929560000|2024-12-23 04:52:40|41330.3|41310.3|41332.8|41312.8|41332.8|41312.8|41329.5|41309.5|5
1734929590000|2024-12-23 04:53:10|41332|41312|41330.3|41310.3|41332|41312|41330.3|41310.3|0
1734929620000|2024-12-23 04:53:40|41329.5|41309.5|41327.8|41307.8|41329.5|41309.5|41327.8|41307.8|0
1734929760000|2024-12-23 04:56:00|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|1
1734929770000|2024-12-23 04:56:10|41327.8|41307.8|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|0
1734929780000|2024-12-23 04:56:20|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1734929790000|2024-12-23 04:56:30|41327|41307|41327.8|41307.8|41327.8|41307.8|41327|41307|0
1734929800000|2024-12-23 04:56:40|41326|41306|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|1
1734929810000|2024-12-23 04:56:50|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|41330.3|41310.3|3
1734929820000|2024-12-23 04:57:00|41332.8|41312.8|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1734929830000|2024-12-23 04:57:10|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1734929840000|2024-12-23 04:57:20|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|41334.5|41314.5|0
1734929890000|2024-12-23 04:58:10|41336.3|41316.3|41332.8|41312.8|41336.3|41316.3|41332.8|41312.8|3
1734929910000|2024-12-23 04:58:30|||||||||3
1734929920000|2024-12-23 04:58:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|4
1734929930000|2024-12-23 04:58:50|41336|41316|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|0
1734929940000|2024-12-23 04:59:00|41336|41316|41337.8|41317.8|41337.8|41317.8|41336|41316|0
1734929950000|2024-12-23 04:59:10|41340.3|41320.3|41342.8|41322.8|41342.8|41322.8|41340.3|41320.3|4
1734929960000|2024-12-23 04:59:20|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1734929970000|2024-12-23 04:59:30|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|0
1734929980000|2024-12-23 04:59:40|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|0
1734929990000|2024-12-23 04:59:50|41343.5|41323.5|41340.3|41320.3|41345.3|41325.3|41340.3|41320.3|2
1734930000000|2024-12-23 05:00:00|41338.5|41318.5|41337.8|41317.8|41344.6|41324.6|41337.8|41317.8|5
1734930010000|2024-12-23 05:00:10|41337.1|41317.1|41333.5|41313.5|41337.1|41317.1|41331|41311|2
1734930020000|2024-12-23 05:00:20|41331.7|41311.7|41331.7|41311.7|41333.5|41313.5|41331|41311|0
1734930030000|2024-12-23 05:00:30|41331|41311|41325.3|41305.3|41333.5|41313.5|41325.3|41305.3|0
1734930040000|2024-12-23 05:00:40|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1734930050000|2024-12-23 05:00:50|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|0
1734930060000|2024-12-23 05:01:00|41325.3|41305.3|41327.8|41307.8|41330.3|41310.3|41325.3|41305.3|1
1734930070000|2024-12-23 05:01:10|41326|41306|41325.3|41305.3|41326|41306|41325.3|41305.3|1
1734930080000|2024-12-23 05:01:20|41322.8|41302.8|41317.8|41297.8|41322.8|41302.8|41317.8|41297.8|6
1734930090000|2024-12-23 05:01:30|41319.6|41299.6|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|0
1734930100000|2024-12-23 05:01:40|41317.8|41297.8|41320.3|41300.3|41320.3|41300.3|41317.8|41297.8|1
1734930120000|2024-12-23 05:02:00|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41320.3|41300.3|2
1734930130000|2024-12-23 05:02:10|41322.1|41302.1|41325.3|41305.3|41325.3|41305.3|41320.3|41300.3|0
1734930140000|2024-12-23 05:02:20|41326|41306|41327.8|41307.8|41327.8|41307.8|41326|41306|0
1734930150000|2024-12-23 05:02:30|41326|41306|41327.8|41307.8|41327.8|41307.8|41325.3|41305.3|0
1734930160000|2024-12-23 05:02:40|41327.1|41307.1|41330.3|41310.3|41330.3|41310.3|41325.3|41305.3|0
1734930170000|2024-12-23 05:02:50|41329.6|41309.6|41327.8|41307.8|41329.6|41309.6|41327.8|41307.8|1
1734930180000|2024-12-23 05:03:00|41326|41306|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|1
1734930190000|2024-12-23 05:03:10|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|0
1734930200000|2024-12-23 05:03:20|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|1
1734930210000|2024-12-23 05:03:30|41322.8|41302.8|41323.5|41303.5|41325.3|41305.3|41322.8|41302.8|1
1734930220000|2024-12-23 05:03:40|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1734930230000|2024-12-23 05:03:50|41322.8|41302.8|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|0
1734930240000|2024-12-23 05:04:00|41327.8|41307.8|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|0
1734930250000|2024-12-23 05:04:10|41327.1|41307.1|41329.6|41309.6|41329.6|41309.6|41327.1|41307.1|0
1734930260000|2024-12-23 05:04:20|41331.3|41311.3|41331.3|41311.3|41331.3|41311.3|41329.6|41309.6|0
1734930270000|2024-12-23 05:04:30|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|41332.1|41312.1|0
1734930290000|2024-12-23 05:04:50|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|1
1734930300000|2024-12-23 05:05:00|41337.1|41317.1|41337.8|41317.8|41339.6|41319.6|41337.1|41317.1|0
1734930310000|2024-12-23 05:05:10|41338.5|41318.5|41340.3|41320.3|41340.3|41320.3|41338.5|41318.5|0
1734930320000|2024-12-23 05:05:20|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41335.3|41315.3|0
1734930330000|2024-12-23 05:05:30|41336.3|41316.3|41334.6|41314.6|41336.3|41316.3|41334.6|41314.6|0
1734930340000|2024-12-23 05:05:40|41332.1|41312.1|41334.6|41314.6|41334.6|41314.6|41332.1|41312.1|0
1734930350000|2024-12-23 05:05:50|41332.1|41312.1|41334.6|41314.6|41334.6|41314.6|41332.1|41312.1|1
1734930360000|2024-12-23 05:06:00|41332.1|41312.1|41334.6|41314.6|41334.6|41314.6|41332.1|41312.1|0
1734930370000|2024-12-23 05:06:10|41336.3|41316.3|41338.8|41318.8|41338.8|41318.8|41336.3|41316.3|0
1734930380000|2024-12-23 05:06:20|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|41339.6|41319.6|0
1734930390000|2024-12-23 05:06:30|41337.8|41317.8|41337.1|41317.1|41339.6|41319.6|41337.1|41317.1|0
1734930400000|2024-12-23 05:06:40|41336.3|41316.3|41334.6|41314.6|41337.1|41317.1|41334.6|41314.6|0
1734930410000|2024-12-23 05:06:50|41336.3|41316.3|41337.8|41317.8|41337.8|41317.8|41334.6|41314.6|0
1734930420000|2024-12-23 05:07:00|41340.3|41320.3|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|0
1734930430000|2024-12-23 05:07:10|41339.6|41319.6|41339.6|41319.6|41340.3|41320.3|41337.8|41317.8|0
1734930440000|2024-12-23 05:07:20|41338.5|41318.5|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|0
1734930450000|2024-12-23 05:07:30|41340.3|41320.3|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|0
1734930460000|2024-12-23 05:07:40|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41337.8|41317.8|3
1734930470000|2024-12-23 05:07:50|41342.1|41322.1|41349.6|41329.6|41349.6|41329.6|41342.1|41322.1|2
1734930480000|2024-12-23 05:08:00|41350.3|41330.3|41349.6|41329.6|41352.1|41332.1|41349.6|41329.6|0
1734930490000|2024-12-23 05:08:10|41350.3|41330.3|41349.6|41329.6|41350.3|41330.3|41347.8|41327.8|1
1734930500000|2024-12-23 05:08:20|41350.3|41330.3|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1734930510000|2024-12-23 05:08:30|41348.5|41328.5|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1734930520000|2024-12-23 05:08:40|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1734930530000|2024-12-23 05:08:50|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1734930540000|2024-12-23 05:09:00|41348.5|41328.5|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|0
1734930550000|2024-12-23 05:09:10|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|41352.8|41332.8|0
1734930570000|2024-12-23 05:09:30|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|0
1734930580000|2024-12-23 05:09:40|41352.8|41332.8|41352.8|41332.8|41355.3|41335.3|41352.8|41332.8|0
1734930590000|2024-12-23 05:09:50|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|41355.3|41335.3|0
1734930600000|2024-12-23 05:10:00|41357.1|41337.1|41357.8|41337.8|41357.8|41337.8|41357.1|41337.1|1
1734930610000|2024-12-23 05:10:10|41359.6|41339.6|41359.6|41339.6|41359.6|41339.6|41359.6|41339.6|1
1734930620000|2024-12-23 05:10:20|41357.8|41337.8|41359.6|41339.6|41359.6|41339.6|41357.8|41337.8|0
1734930630000|2024-12-23 05:10:30|41357.8|41337.8|41362.8|41342.8|41362.8|41342.8|41357.8|41337.8|0
1734930660000|2024-12-23 05:11:00|41357.8|41337.8|41359.6|41339.6|41359.6|41339.6|41357.8|41337.8|1
1734930670000|2024-12-23 05:11:10|41358.5|41338.5|41357.8|41337.8|41358.5|41338.5|41357.8|41337.8|0
1734930690000|2024-12-23 05:11:30|41356|41336|41356|41336|41356|41336|41356|41336|0
1734930700000|2024-12-23 05:11:40|41353.5|41333.5|41350.3|41330.3|41353.5|41333.5|41350.3|41330.3|6
1734930710000|2024-12-23 05:11:50|41348.5|41328.5|41347.8|41327.8|41348.5|41328.5|41346|41326|0
1734930720000|2024-12-23 05:12:00|41346|41326|41342.8|41322.8|41347.1|41327.1|41342.8|41322.8|0
1734930740000|2024-12-23 05:12:20|41341|41321|41340.3|41320.3|41341|41321|41340.3|41320.3|0
1734930750000|2024-12-23 05:12:30|41337.8|41317.8|41335.3|41315.3|41337.8|41317.8|41335.3|41315.3|1
1734930760000|2024-12-23 05:12:40|41337.1|41317.1|41335.3|41315.3|41337.1|41317.1|41335.3|41315.3|0
1734930780000|2024-12-23 05:13:00|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1734930800000|2024-12-23 05:13:20|41330.3|41310.3|41327.8|41307.8|41332.8|41312.8|41327.8|41307.8|1
1734930810000|2024-12-23 05:13:30|||||||||1
1734930820000|2024-12-23 05:13:40|41325.3|41305.3|41322.8|41302.8|41325.3|41305.3|41322.8|41302.8|1
1734930830000|2024-12-23 05:13:50|41321|41301|41321|41301|41322.8|41302.8|41321|41301|0
1734930840000|2024-12-23 05:14:00|41320.3|41300.3|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|2
1734930870000|2024-12-23 05:14:30|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41320.3|41300.3|1
1734930880000|2024-12-23 05:14:40|41321|41301|41320.3|41300.3|41324.6|41304.6|41320.3|41300.3|0
1734930900000|2024-12-23 05:15:00|41321|41301|41320.3|41300.3|41321|41301|41320.3|41300.3|0
1734930910000|2024-12-23 05:15:10|41322.1|41302.1|41322.8|41302.8|41322.8|41302.8|41322.1|41302.1|0
1734930920000|2024-12-23 05:15:20|41323.5|41303.5|41325.3|41305.3|41325.3|41305.3|41323.5|41303.5|0
1734930930000|2024-12-23 05:15:30|41324.6|41304.6|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|0
1734930960000|2024-12-23 05:16:00|41327.1|41307.1|41327.8|41307.8|41327.8|41307.8|41327.1|41307.1|0
1734930970000|2024-12-23 05:16:10|41329.6|41309.6|41332.8|41312.8|41332.8|41312.8|41329.6|41309.6|0
1734930980000|2024-12-23 05:16:20|41330.3|41310.3|41332.8|41312.8|41332.8|41312.8|41330.3|41310.3|1
1734930990000|2024-12-23 05:16:30|41331|41311|41330.3|41310.3|41331|41311|41330.3|41310.3|0
1734931000000|2024-12-23 05:16:40|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|2
1734931010000|2024-12-23 05:16:50|41334.6|41314.6|41335.3|41315.3|41335.3|41315.3|41334.6|41314.6|4
1734931020000|2024-12-23 05:17:00|41333.5|41313.5|41332.8|41312.8|41333.5|41313.5|41332.8|41312.8|1
1734931040000|2024-12-23 05:17:20|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|0
1734931050000|2024-12-23 05:17:30|||||||||3
1734931060000|2024-12-23 05:17:40|41333.5|41313.5|41332.8|41312.8|41333.5|41313.5|41332.8|41312.8|2
1734931070000|2024-12-23 05:17:50|41330.3|41310.3|41327.8|41307.8|41330.3|41310.3|41327.8|41307.8|0
1734931080000|2024-12-23 05:18:00|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|41325.3|41305.3|0
1734931090000|2024-12-23 05:18:10|41326|41306|41325.3|41305.3|41327.8|41307.8|41325.3|41305.3|1
1734931100000|2024-12-23 05:18:20|41323.6|41303.6|41325.3|41305.3|41325.3|41305.3|41322.8|41302.8|0
1734931110000|2024-12-23 05:18:30|41327.1|41307.1|41327.8|41307.8|41327.8|41307.8|41327.1|41307.1|0
1734931120000|2024-12-23 05:18:40|41327.1|41307.1|41325.3|41305.3|41327.1|41307.1|41325.3|41305.3|0
1734931130000|2024-12-23 05:18:50|41323.6|41303.6|41322.8|41302.8|41323.6|41303.6|41322.8|41302.8|0
1734931140000|2024-12-23 05:19:00|41325.3|41305.3|41327.8|41307.8|41327.8|41307.8|41323.6|41303.6|2
1734931160000|2024-12-23 05:19:20|41329.6|41309.6|41332.8|41312.8|41332.8|41312.8|41327.8|41307.8|1
1734931170000|2024-12-23 05:19:30|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|0
1734931180000|2024-12-23 05:19:40|41333.6|41313.6|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|0
1734931190000|2024-12-23 05:19:50|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1734931200000|2024-12-23 05:20:00|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|0
1734931210000|2024-12-23 05:20:10|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|1
1734931220000|2024-12-23 05:20:20|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1734931230000|2024-12-23 05:20:30|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41332.8|41312.8|0
1734931240000|2024-12-23 05:20:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|0
1734931260000|2024-12-23 05:21:00|41337.1|41317.1|41334.6|41314.6|41337.1|41317.1|41334.6|41314.6|0
1734931270000|2024-12-23 05:21:10|41332.8|41312.8|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|0
1734931280000|2024-12-23 05:21:20|41333.6|41313.6|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1734931290000|2024-12-23 05:21:30|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1734931300000|2024-12-23 05:21:40|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1734931310000|2024-12-23 05:21:50|41332.8|41312.8|41335.3|41315.3|41335.3|41315.3|41332.8|41312.8|0
1734931320000|2024-12-23 05:22:00|41337.1|41317.1|41340.3|41320.3|41340.3|41320.3|41335.3|41315.3|0
1734931330000|2024-12-23 05:22:10|41337.8|41317.8|41339.6|41319.6|41339.6|41319.6|41337.1|41317.1|0
1734931360000|2024-12-23 05:22:40|41337.1|41317.1|41337.8|41317.8|41337.8|41317.8|41337.1|41317.1|1
1734931370000|2024-12-23 05:22:50|41339.6|41319.6|41337.8|41317.8|41339.6|41319.6|41337.8|41317.8|0
1734931380000|2024-12-23 05:23:00|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|0
1734931390000|2024-12-23 05:23:10|41342.1|41322.1|41342.1|41322.1|41342.1|41322.1|41342.1|41322.1|0
1734931420000|2024-12-23 05:23:40|||||||||1
1734931430000|2024-12-23 05:23:50|41345.3|41325.3|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|1
1734931440000|2024-12-23 05:24:00|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1734931450000|2024-12-23 05:24:10|41343.6|41323.6|41342.8|41322.8|41345.3|41325.3|41342.8|41322.8|1
1734931460000|2024-12-23 05:24:20|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|41340.3|41320.3|0
1734931470000|2024-12-23 05:24:30|||||||||1
1734931480000|2024-12-23 05:24:40|||||||||2
1734931490000|2024-12-23 05:24:50|41342.8|41322.8|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|0
1734931500000|2024-12-23 05:25:00|41342.8|41322.8|41341.1|41321.1|41342.8|41322.8|41341.1|41321.1|0
1734931510000|2024-12-23 05:25:10|41340.3|41320.3|41340.3|41320.3|41342.8|41322.8|41340.3|41320.3|0
1734931520000|2024-12-23 05:25:20|41338.6|41318.6|41340.3|41320.3|41340.3|41320.3|41338.6|41318.6|0
1734931530000|2024-12-23 05:25:30|41337.8|41317.8|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|0
1734931540000|2024-12-23 05:25:40|41340.3|41320.3|41337.8|41317.8|41340.3|41320.3|41337.8|41317.8|0
1734931550000|2024-12-23 05:25:50|||||||||3
1734931560000|2024-12-23 05:26:00|41335.3|41315.3|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|0
1734931590000|2024-12-23 05:26:30|41331.1|41311.1|41330.3|41310.3|41331.1|41311.1|41330.3|41310.3|0
1734931600000|2024-12-23 05:26:40|41331.1|41311.1|41332.8|41312.8|41332.8|41312.8|41331.1|41311.1|0
1734931620000|2024-12-23 05:27:00|41335.3|41315.3|41332.8|41312.8|41335.3|41315.3|41332.8|41312.8|0
1734931630000|2024-12-23 05:27:10|41332.1|41312.1|41330.3|41310.3|41332.1|41312.1|41330.3|41310.3|2
1734931640000|2024-12-23 05:27:20|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|0
1734931650000|2024-12-23 05:27:30|41332.1|41312.1|41330.3|41310.3|41332.8|41312.8|41330.3|41310.3|0
1734931660000|2024-12-23 05:27:40|41328.6|41308.6|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|0
1734931670000|2024-12-23 05:27:50|41328.6|41308.6|41330.3|41310.3|41330.3|41310.3|41327.8|41307.8|0
1734931680000|2024-12-23 05:28:00|41328.6|41308.6|41332.8|41312.8|41332.8|41312.8|41327.8|41307.8|1
1734931690000|2024-12-23 05:28:10|41334.6|41314.6|41330.3|41310.3|41334.6|41314.6|41330.3|41310.3|1
1734931710000|2024-12-23 05:28:30|41332.1|41312.1|41332.8|41312.8|41332.8|41312.8|41332.1|41312.1|0
1734931720000|2024-12-23 05:28:40|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|41334.6|41314.6|0
1734931730000|2024-12-23 05:28:50|41337.1|41317.1|41337.8|41317.8|41337.8|41317.8|41337.1|41317.1|1
1734931740000|2024-12-23 05:29:00|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|1
1734931760000|2024-12-23 05:29:20|||||||||1
1734931780000|2024-12-23 05:29:40|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|0
1734931790000|2024-12-23 05:29:50|41343.6|41323.6|41347.8|41327.8|41347.8|41327.8|41343.6|41323.6|0
1734931800000|2024-12-23 05:30:00|41346.4|41326.4|41327.9|41307.9|41347.8|41327.8|41325.4|41305.4|27
1734931810000|2024-12-23 05:30:10|41329.6|41309.6|41327.9|41307.9|41330.4|41310.4|41325.4|41305.4|3
1734931820000|2024-12-23 05:30:20|41329.6|41309.6|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1734931830000|2024-12-23 05:30:30|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41327.1|41307.1|2
1734931840000|2024-12-23 05:30:40|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|0
1734931850000|2024-12-23 05:30:50|41330.4|41310.4|41329.6|41309.6|41330.4|41310.4|41329.6|41309.6|2
1734931860000|2024-12-23 05:31:00|41330.4|41310.4|41332.1|41312.1|41332.9|41312.9|41327.9|41307.9|1
1734931870000|2024-12-23 05:31:10|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|41332.9|41312.9|0
1734931880000|2024-12-23 05:31:20|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|5
1734931890000|2024-12-23 05:31:30|41332.9|41312.9|41334.6|41314.6|41334.6|41314.6|41332.9|41312.9|2
1734931910000|2024-12-23 05:31:50|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|41337.1|41317.1|1
1734931920000|2024-12-23 05:32:00|41337.9|41317.9|41345.4|41325.4|41345.4|41325.4|41337.9|41317.9|4
1734931930000|2024-12-23 05:32:10|41347.1|41327.1|41355.4|41335.4|41357.1|41337.1|41347.1|41327.1|7
1734931940000|2024-12-23 05:32:20|41352.9|41332.9|41347.9|41327.9|41352.9|41332.9|41347.9|41327.9|2
1734931950000|2024-12-23 05:32:30|41346.1|41326.1|41345.4|41325.4|41346.1|41326.1|41345.4|41325.4|2
1734931960000|2024-12-23 05:32:40|41346.1|41326.1|41347.9|41327.9|41347.9|41327.9|41346.1|41326.1|2
1734931970000|2024-12-23 05:32:50|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|0
1734931980000|2024-12-23 05:33:00|41351.1|41331.1|41350.4|41330.4|41352.9|41332.9|41350.4|41330.4|5
1734932000000|2024-12-23 05:33:20|41352.1|41332.1|41357.9|41337.9|41357.9|41337.9|41352.1|41332.1|4
1734932010000|2024-12-23 05:33:30|41360.4|41340.4|41369.6|41349.6|41369.6|41349.6|41360.4|41340.4|3
1734932020000|2024-12-23 05:33:40|41370.4|41350.4|41374.6|41354.6|41377.1|41357.1|41370.4|41350.4|8
1734932030000|2024-12-23 05:33:50|41375.4|41355.4|41362.9|41342.9|41375.4|41355.4|41362.9|41342.9|6
1734932040000|2024-12-23 05:34:00|41361.1|41341.1|41365.4|41345.4|41365.4|41345.4|41361.1|41341.1|1
1734932050000|2024-12-23 05:34:10|41367.1|41347.1|41372.1|41352.1|41372.1|41352.1|41365.4|41345.4|0
1734932060000|2024-12-23 05:34:20|41370.4|41350.4|41370.4|41350.4|41372.9|41352.9|41370.4|41350.4|0
1734932070000|2024-12-23 05:34:30|41368.6|41348.6|41365.4|41345.4|41370.4|41350.4|41365.4|41345.4|2
1734932080000|2024-12-23 05:34:40|41362.9|41342.9|41360.4|41340.4|41362.9|41342.9|41360.4|41340.4|1
1734932090000|2024-12-23 05:34:50|41358.6|41338.6|41352.9|41332.9|41358.6|41338.6|41352.9|41332.9|4
1734932100000|2024-12-23 05:35:00|41354.6|41334.6|41352.9|41332.9|41355.4|41335.4|41352.9|41332.9|0
1734932110000|2024-12-23 05:35:10|41355.4|41335.4|41352.9|41332.9|41357.9|41337.9|41352.9|41332.9|3
1734932120000|2024-12-23 05:35:20|41354.6|41334.6|41352.9|41332.9|41357.9|41337.9|41352.9|41332.9|0
1734932130000|2024-12-23 05:35:30|41354.6|41334.6|41352.9|41332.9|41354.6|41334.6|41352.9|41332.9|0
1734932150000|2024-12-23 05:35:50|41355.4|41335.4|41355.4|41335.4|41355.4|41335.4|41352.9|41332.9|0
1734932160000|2024-12-23 05:36:00|41357.9|41337.9|41355.4|41335.4|41357.9|41337.9|41355.4|41335.4|2
1734932170000|2024-12-23 05:36:10|41357.9|41337.9|41346.1|41326.1|41357.9|41337.9|41346.1|41326.1|0
1734932180000|2024-12-23 05:36:20|41347.9|41327.9|41345.4|41325.4|41347.9|41327.9|41343.6|41323.6|1
1734932190000|2024-12-23 05:36:30|41347.9|41327.9|41354.6|41334.6|41354.6|41334.6|41347.9|41327.9|3
1734932200000|2024-12-23 05:36:40|41352.9|41332.9|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|0
1734932210000|2024-12-23 05:36:50|41359.6|41339.6|41357.9|41337.9|41362.1|41342.1|41356.1|41336.1|3
1734932220000|2024-12-23 05:37:00|41354.6|41334.6|41352.9|41332.9|41355.4|41335.4|41352.9|41332.9|1
1734932230000|2024-12-23 05:37:10|41355.4|41335.4|41350.4|41330.4|41355.4|41335.4|41350.4|41330.4|2
1734932240000|2024-12-23 05:37:20|41347.9|41327.9|41350.4|41330.4|41350.4|41330.4|41347.9|41327.9|1
1734932250000|2024-12-23 05:37:30|41352.1|41332.1|41350.4|41330.4|41352.1|41332.1|41347.9|41327.9|2
1734932260000|2024-12-23 05:37:40|41352.1|41332.1|41352.9|41332.9|41352.9|41332.9|41352.1|41332.1|0
1734932270000|2024-12-23 05:37:50|41349.6|41329.6|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|5
1734932280000|2024-12-23 05:38:00|41349.6|41329.6|41347.1|41327.1|41350.4|41330.4|41346.1|41326.1|6
1734932290000|2024-12-23 05:38:10|41347.9|41327.9|41337.9|41317.9|41347.9|41327.9|41337.9|41317.9|6
1734932300000|2024-12-23 05:38:20|41336.1|41316.1|41335.4|41315.4|41336.1|41316.1|41335.4|41315.4|2
1734932310000|2024-12-23 05:38:30|41337.1|41317.1|41335.4|41315.4|41337.9|41317.9|41335.4|41315.4|0
1734932320000|2024-12-23 05:38:40|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|41337.9|41317.9|0
1734932330000|2024-12-23 05:38:50|41335.4|41315.4|41332.9|41312.9|41335.4|41315.4|41332.9|41312.9|1
1734932340000|2024-12-23 05:39:00|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|12
1734932350000|2024-12-23 05:39:10|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|4
1734932360000|2024-12-23 05:39:20|41329.6|41309.6|41329.6|41309.6|41329.6|41309.6|41329.6|41309.6|0
1734932370000|2024-12-23 05:39:30|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|5
1734932380000|2024-12-23 05:39:40|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|1
1734932400000|2024-12-23 05:40:00|41317.9|41297.9|41322.1|41302.1|41322.1|41302.1|41312.9|41292.9|26
1734932410000|2024-12-23 05:40:10|41325.4|41305.4|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|0
1734932420000|2024-12-23 05:40:20|41323.6|41303.6|41320.4|41300.4|41325.4|41305.4|41320.4|41300.4|0
1734932430000|2024-12-23 05:40:30|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|0
1734932440000|2024-12-23 05:40:40|41326.1|41306.1|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|4
1734932450000|2024-12-23 05:40:50|41323.6|41303.6|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|1
1734932460000|2024-12-23 05:41:00|41322.9|41302.9|41325.4|41305.4|41327.9|41307.9|41322.9|41302.9|0
1734932470000|2024-12-23 05:41:10|41330.4|41310.4|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|0
1734932480000|2024-12-23 05:41:20|41327.1|41307.1|41325.4|41305.4|41327.9|41307.9|41322.9|41302.9|0
1734932490000|2024-12-23 05:41:30|41327.1|41307.1|41322.9|41302.9|41327.9|41307.9|41322.9|41302.9|0
1734932500000|2024-12-23 05:41:40|41325.4|41305.4|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|1
1734932510000|2024-12-23 05:41:50|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|1
1734932520000|2024-12-23 05:42:00|41332.9|41312.9|41331.1|41311.1|41332.9|41312.9|41330.4|41310.4|0
1734932530000|2024-12-23 05:42:10|41330.4|41310.4|41322.9|41302.9|41330.4|41310.4|41322.9|41302.9|0
1734932540000|2024-12-23 05:42:20|41324.7|41304.7|41327.9|41307.9|41327.9|41307.9|41324.7|41304.7|0
1734932550000|2024-12-23 05:42:30|||||||||1
1734932560000|2024-12-23 05:42:40|||||||||1
1734932570000|2024-12-23 05:42:50|41330.4|41310.4|41330.4|41310.4|41330.4|41310.4|41327.9|41307.9|0
1734932580000|2024-12-23 05:43:00|41331.1|41311.1|41335.4|41315.4|41335.4|41315.4|41331.1|41311.1|4
1734932590000|2024-12-23 05:43:10|41332.9|41312.9|41332.9|41312.9|41335.4|41315.4|41332.9|41312.9|0
1734932600000|2024-12-23 05:43:20|41335.4|41315.4|41330.4|41310.4|41335.4|41315.4|41330.4|41310.4|1
1734932610000|2024-12-23 05:43:30|41332.9|41312.9|41330.4|41310.4|41335.4|41315.4|41330.4|41310.4|1
1734932620000|2024-12-23 05:43:40|41332.2|41312.2|41332.9|41312.9|41335.4|41315.4|41330.4|41310.4|0
1734932630000|2024-12-23 05:43:50|41331.1|41311.1|41330.4|41310.4|41331.1|41311.1|41330.4|41310.4|0
1734932640000|2024-12-23 05:44:00|41328.6|41308.6|41330.4|41310.4|41332.9|41312.9|41327.9|41307.9|0
1734932660000|2024-12-23 05:44:20|41327.9|41307.9|41327.9|41307.9|41330.4|41310.4|41327.9|41307.9|0
1734932670000|2024-12-23 05:44:30|41329.7|41309.7|41330.4|41310.4|41330.4|41310.4|41329.7|41309.7|0
1734932680000|2024-12-23 05:44:40|41332.2|41312.2|41327.9|41307.9|41332.2|41312.2|41327.9|41307.9|1
1734932690000|2024-12-23 05:44:50|41330.4|41310.4|41327.9|41307.9|41330.4|41310.4|41325.4|41305.4|0
1734932700000|2024-12-23 05:45:00|41326.1|41306.1|41327.9|41307.9|41327.9|41307.9|41322.9|41302.9|0
1734932710000|2024-12-23 05:45:10|41325.4|41305.4|41322.9|41302.9|41327.9|41307.9|41322.9|41302.9|0
1734932730000|2024-12-23 05:45:30|41323.6|41303.6|41325.4|41305.4|41327.9|41307.9|41322.9|41302.9|1
1734932740000|2024-12-23 05:45:40|41323.6|41303.6|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|0
1734932750000|2024-12-23 05:45:50|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|0
1734932760000|2024-12-23 05:46:00|41320.4|41300.4|41320.4|41300.4|41320.4|41300.4|41317.9|41297.9|5
1734932770000|2024-12-23 05:46:10|41317.9|41297.9|41317.2|41297.2|41322.2|41302.2|41317.2|41297.2|2
1734932780000|2024-12-23 05:46:20|41317.9|41297.9|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|0
1734932790000|2024-12-23 05:46:30|41317.2|41297.2|41320.4|41300.4|41322.9|41302.9|41317.2|41297.2|0
1734932800000|2024-12-23 05:46:40|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|0
1734932810000|2024-12-23 05:46:50|41322.2|41302.2|41322.9|41302.9|41322.9|41302.9|41320.4|41300.4|1
1734932820000|2024-12-23 05:47:00|41324.7|41304.7|41320.4|41300.4|41325.4|41305.4|41320.4|41300.4|0
1734932830000|2024-12-23 05:47:10|41322.9|41302.9|41329.7|41309.7|41329.7|41309.7|41320.4|41300.4|2
1734932840000|2024-12-23 05:47:20|41330.4|41310.4|41330.4|41310.4|41332.2|41312.2|41327.9|41307.9|0
1734932850000|2024-12-23 05:47:30|41327.9|41307.9|41329.7|41309.7|41330.4|41310.4|41327.9|41307.9|0
1734932860000|2024-12-23 05:47:40|41327.9|41307.9|41325.4|41305.4|41330.4|41310.4|41325.4|41305.4|0
1734932870000|2024-12-23 05:47:50|41327.2|41307.2|41327.2|41307.2|41327.9|41307.9|41325.4|41305.4|0
1734932880000|2024-12-23 05:48:00|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41325.4|41305.4|0
1734932890000|2024-12-23 05:48:10|41325.4|41305.4|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|1
1734932900000|2024-12-23 05:48:20|41327.9|41307.9|41325.4|41305.4|41327.9|41307.9|41322.9|41302.9|2
1734932910000|2024-12-23 05:48:30|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|0
1734932920000|2024-12-23 05:48:40|41327.2|41307.2|41325.4|41305.4|41327.9|41307.9|41325.4|41305.4|0
1734932930000|2024-12-23 05:48:50|41327.9|41307.9|41322.9|41302.9|41327.9|41307.9|41322.9|41302.9|3
1734932940000|2024-12-23 05:49:00|41321.1|41301.1|41327.9|41307.9|41330.4|41310.4|41320.4|41300.4|2
1734932950000|2024-12-23 05:49:10|41325.4|41305.4|41325.4|41305.4|41327.9|41307.9|41323.6|41303.6|2
1734932960000|2024-12-23 05:49:20|41326.1|41306.1|41318.6|41298.6|41327.9|41307.9|41318.6|41298.6|1
1734932970000|2024-12-23 05:49:30|41320.4|41300.4|41320.4|41300.4|41321.1|41301.1|41318.6|41298.6|0
1734932980000|2024-12-23 05:49:40|41322.9|41302.9|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|1
1734932990000|2024-12-23 05:49:50|41322.9|41302.9|41327.9|41307.9|41327.9|41307.9|41320.4|41300.4|0
1734933000000|2024-12-23 05:50:00|41329.7|41309.7|41322.9|41302.9|41329.7|41309.7|41322.2|41302.2|2
1734933010000|2024-12-23 05:50:10|41321.1|41301.1|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|0
1734933020000|2024-12-23 05:50:20|41319.7|41299.7|41322.9|41302.9|41322.9|41302.9|41317.9|41297.9|1
1734933030000|2024-12-23 05:50:30|41323.6|41303.6|41327.9|41307.9|41329.7|41309.7|41323.6|41303.6|0
1734933040000|2024-12-23 05:50:40|41326.1|41306.1|41325.4|41305.4|41326.1|41306.1|41325.4|41305.4|1
1734933050000|2024-12-23 05:50:50|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|2
1734933060000|2024-12-23 05:51:00|41321.1|41301.1|41325.4|41305.4|41325.4|41305.4|41321.1|41301.1|2
1734933070000|2024-12-23 05:51:10|41327.9|41307.9|41327.9|41307.9|41327.9|41307.9|41322.9|41302.9|2
1734933080000|2024-12-23 05:51:20|41325.4|41305.4|41324.7|41304.7|41325.4|41305.4|41322.9|41302.9|1
1734933090000|2024-12-23 05:51:30|41325.4|41305.4|41322.9|41302.9|41325.4|41305.4|41321.1|41301.1|0
1734933100000|2024-12-23 05:51:40|41321.1|41301.1|41325.4|41305.4|41325.4|41305.4|41320.4|41300.4|0
1734933110000|2024-12-23 05:51:50|41323.6|41303.6|41320.4|41300.4|41325.4|41305.4|41320.4|41300.4|3
1734933120000|2024-12-23 05:52:00|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|0
1734933130000|2024-12-23 05:52:10|41322.9|41302.9|41322.9|41302.9|41322.9|41302.9|41321.1|41301.1|0
1734933140000|2024-12-23 05:52:20|41321.1|41301.1|41320.4|41300.4|41321.1|41301.1|41320.4|41300.4|0
1734933150000|2024-12-23 05:52:30|41322.9|41302.9|41325.4|41305.4|41325.4|41305.4|41322.9|41302.9|0
1734933160000|2024-12-23 05:52:40|41321.1|41301.1|41320.4|41300.4|41322.9|41302.9|41320.4|41300.4|1
1734933170000|2024-12-23 05:52:50|41317.9|41297.9|41318.6|41298.6|41319.7|41299.7|41317.9|41297.9|0
1734933180000|2024-12-23 05:53:00|41317.9|41297.9|41312.9|41292.9|41320.4|41300.4|41312.9|41292.9|4
1734933190000|2024-12-23 05:53:10|41315.4|41295.4|41315.4|41295.4|41317.9|41297.9|41315.4|41295.4|1
1734933200000|2024-12-23 05:53:20|41313.6|41293.6|41310.4|41290.4|41313.6|41293.6|41310.4|41290.4|5
1734933210000|2024-12-23 05:53:30|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|41307.9|41287.9|8
1734933220000|2024-12-23 05:53:40|41305.4|41285.4|41302.9|41282.9|41305.4|41285.4|41302.9|41282.9|9
1734933230000|2024-12-23 05:53:50|41300.4|41280.4|41292.9|41272.9|41300.4|41280.4|41291.1|41271.1|8
1734933240000|2024-12-23 05:54:00|41292.2|41272.2|41290.4|41270.4|41292.2|41272.2|41288.6|41268.6|3
1734933250000|2024-12-23 05:54:10|41288.6|41268.6|41292.9|41272.9|41292.9|41272.9|41288.6|41268.6|5
1734933260000|2024-12-23 05:54:20|41290.4|41270.4|41290.4|41270.4|41292.9|41272.9|41290.4|41270.4|12
1734933270000|2024-12-23 05:54:30|41289.7|41269.7|41290.4|41270.4|41292.9|41272.9|41289.7|41269.7|2
1734933280000|2024-12-23 05:54:40|41291.1|41271.1|41294.7|41274.7|41294.7|41274.7|41290.4|41270.4|0
1734933290000|2024-12-23 05:54:50|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41290.4|41270.4|0
1734933300000|2024-12-23 05:55:00|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1734933310000|2024-12-23 05:55:10|41296.5|41276.5|41292.9|41272.9|41296.5|41276.5|41292.9|41272.9|2
1734933320000|2024-12-23 05:55:20|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|1
1734933330000|2024-12-23 05:55:30|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|4
1734933340000|2024-12-23 05:55:40|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41292.9|41272.9|3
1734933350000|2024-12-23 05:55:50|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41292.9|41272.9|1
1734933360000|2024-12-23 05:56:00|||||||||3
1734933370000|2024-12-23 05:56:10|41293.6|41273.6|41292.9|41272.9|41294.7|41274.7|41290.4|41270.4|3
1734933380000|2024-12-23 05:56:20|41295.4|41275.4|41290.4|41270.4|41295.4|41275.4|41290.4|41270.4|0
1734933400000|2024-12-23 05:56:40|41288.6|41268.6|41290.4|41270.4|41291.1|41271.1|41287.9|41267.9|0
1734933410000|2024-12-23 05:56:50|41292.2|41272.2|41292.9|41272.9|41292.9|41272.9|41292.2|41272.2|2
1734933420000|2024-12-23 05:57:00|41295.4|41275.4|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|1
1734933430000|2024-12-23 05:57:10|41294.7|41274.7|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|0
1734933440000|2024-12-23 05:57:20|41292.2|41272.2|41295.4|41275.4|41295.4|41275.4|41292.2|41272.2|0
1734933450000|2024-12-23 05:57:30|41293.6|41273.6|41295.4|41275.4|41295.4|41275.4|41292.9|41272.9|0
1734933460000|2024-12-23 05:57:40|41292.9|41272.9|41290.4|41270.4|41292.9|41272.9|41286.1|41266.1|4
1734933470000|2024-12-23 05:57:50|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41292.9|41272.9|7
1734933480000|2024-12-23 05:58:00|41297.2|41277.2|41300.4|41280.4|41300.4|41280.4|41297.2|41277.2|3
1734933490000|2024-12-23 05:58:10|41297.9|41277.9|41296.1|41276.1|41297.9|41277.9|41296.1|41276.1|1
1734933500000|2024-12-23 05:58:20|41297.9|41277.9|41296.1|41276.1|41297.9|41277.9|41295.4|41275.4|1
1734933510000|2024-12-23 05:58:30|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|0
1734933520000|2024-12-23 05:58:40|41292.9|41272.9|41294.7|41274.7|41295.4|41275.4|41292.9|41272.9|1
1734933530000|2024-12-23 05:58:50|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|41295.4|41275.4|3
1734933540000|2024-12-23 05:59:00|41293.6|41273.6|41292.9|41272.9|41293.6|41273.6|41290.4|41270.4|0
1734933550000|2024-12-23 05:59:10|41292.2|41272.2|41287.9|41267.9|41292.9|41272.9|41287.9|41267.9|7
1734933560000|2024-12-23 05:59:20|41289.7|41269.7|41290.4|41270.4|41292.2|41272.2|41289.7|41269.7|2
1734933570000|2024-12-23 05:59:30|41292.9|41272.9|41292.9|41272.9|41292.9|41272.9|41290.4|41270.4|1
1734933580000|2024-12-23 05:59:40|41291.1|41271.1|41287.9|41267.9|41291.1|41271.1|41287.9|41267.9|1
1734933590000|2024-12-23 05:59:50|41289.7|41269.7|41287.9|41267.9|41290.4|41270.4|41287.9|41267.9|1
1734933600000|2024-12-23 06:00:00|41286.2|41266.2|41285.4|41265.4|41286.2|41266.2|41277.9|41257.9|8
1734933610000|2024-12-23 06:00:10|41282.9|41262.9|41280.4|41260.4|41282.9|41262.9|41280.4|41260.4|0
1734933620000|2024-12-23 06:00:20|41282.9|41262.9|41277.9|41257.9|41282.9|41262.9|41277.9|41257.9|7
1734933630000|2024-12-23 06:00:30|41274.7|41254.7|41270.4|41250.4|41274.7|41254.7|41267.9|41247.9|9
1734933640000|2024-12-23 06:00:40|41268.7|41248.7|41267.9|41247.9|41272.9|41252.9|41267.9|41247.9|4
1734933650000|2024-12-23 06:00:50|41266.2|41246.2|41267.9|41247.9|41270.4|41250.4|41266.2|41246.2|2
1734933660000|2024-12-23 06:01:00|41267.2|41247.2|41262.9|41242.9|41267.2|41247.2|41262.9|41242.9|5
1734933670000|2024-12-23 06:01:10|41265.4|41245.4|41265.4|41245.4|41267.9|41247.9|41262.9|41242.9|4
1734933680000|2024-12-23 06:01:20|41267.2|41247.2|41265.4|41245.4|41267.9|41247.9|41262.9|41242.9|3
1734933690000|2024-12-23 06:01:30|41267.2|41247.2|41265.4|41245.4|41267.9|41247.9|41262.9|41242.9|2
1734933700000|2024-12-23 06:01:40|41263.7|41243.7|41265.4|41245.4|41267.9|41247.9|41262.9|41242.9|1
1734933710000|2024-12-23 06:01:50|41263.7|41243.7|41262.9|41242.9|41265.4|41245.4|41260.4|41240.4|0
1734933720000|2024-12-23 06:02:00|41261.2|41241.2|41260.4|41240.4|41262.9|41242.9|41260.4|41240.4|4
1734933730000|2024-12-23 06:02:10|41261.2|41241.2|41257.9|41237.9|41262.9|41242.9|41257.9|41237.9|4
1734933740000|2024-12-23 06:02:20|41256.2|41236.2|41247.9|41227.9|41256.2|41236.2|41247.9|41227.9|10
1734933750000|2024-12-23 06:02:30|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|2
1734933760000|2024-12-23 06:02:40|41245.4|41225.4|41237.9|41217.9|41247.9|41227.9|41236.2|41216.2|9
1734933770000|2024-12-23 06:02:50|41237.2|41217.2|41240.4|41220.4|41240.4|41220.4|41232.9|41212.9|10
1734933780000|2024-12-23 06:03:00|41242.9|41222.9|41250.4|41230.4|41250.4|41230.4|41242.9|41222.9|4
1734933790000|2024-12-23 06:03:10|41252.2|41232.2|41257.2|41237.2|41257.2|41237.2|41250.4|41230.4|0
1734933800000|2024-12-23 06:03:20|41257.9|41237.9|41250.4|41230.4|41257.9|41237.9|41250.4|41230.4|1
1734933810000|2024-12-23 06:03:30|41251.2|41231.2|41250.4|41230.4|41252.9|41232.9|41250.4|41230.4|1
1734933820000|2024-12-23 06:03:40|41248.7|41228.7|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|0
1734933830000|2024-12-23 06:03:50|41245.4|41225.4|41247.9|41227.9|41247.9|41227.9|41245.4|41225.4|1
1734933840000|2024-12-23 06:04:00|41245.4|41225.4|41245.4|41225.4|41250.4|41230.4|41245.4|41225.4|2
1734933850000|2024-12-23 06:04:10|41247.2|41227.2|41250.4|41230.4|41250.4|41230.4|41245.4|41225.4|2
1734933860000|2024-12-23 06:04:20|41248.7|41228.7|41247.2|41227.2|41248.7|41228.7|41245.4|41225.4|4
1734933870000|2024-12-23 06:04:30|41247.9|41227.9|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|0
1734933880000|2024-12-23 06:04:40|41242.9|41222.9|41247.9|41227.9|41247.9|41227.9|41242.9|41222.9|0
1734933890000|2024-12-23 06:04:50|||||||||4
1734933900000|2024-12-23 06:05:00|||||||||1
1734933910000|2024-12-23 06:05:10|41246.2|41226.2|41240.4|41220.4|41246.2|41226.2|41237.9|41217.9|7
1734933920000|2024-12-23 06:05:20|41237.9|41217.9|41237.9|41217.9|41237.9|41217.9|41237.9|41217.9|0
1734933930000|2024-12-23 06:05:30|||||||||2
1734933940000|2024-12-23 06:05:40|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|5
1734933950000|2024-12-23 06:05:50|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|1
1734933960000|2024-12-23 06:06:00|41231.9|41211.9|41222.9|41202.9|41231.9|41211.9|41222.9|41202.9|7
1734933970000|2024-12-23 06:06:10|41220.4|41200.4|41225.4|41205.4|41225.4|41205.4|41220.4|41200.4|2
1734933980000|2024-12-23 06:06:20|41222.9|41202.9|41220.4|41200.4|41222.9|41202.9|41220.4|41200.4|1
1734933990000|2024-12-23 06:06:30|41222.2|41202.2|41227.9|41207.9|41227.9|41207.9|41221.2|41201.2|0
1734934000000|2024-12-23 06:06:40|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|0
1734934010000|2024-12-23 06:06:50|41232.2|41212.2|41237.9|41217.9|41237.9|41217.9|41232.2|41212.2|0
1734934020000|2024-12-23 06:07:00|41236.2|41216.2|41230.4|41210.4|41236.2|41216.2|41230.4|41210.4|2
1734934030000|2024-12-23 06:07:10|41232.9|41212.9|41227.9|41207.9|41232.9|41212.9|41227.9|41207.9|7
1734934040000|2024-12-23 06:07:20|41230.4|41210.4|41235.4|41215.4|41235.4|41215.4|41227.9|41207.9|4
1734934050000|2024-12-23 06:07:30|41237.2|41217.2|41237.9|41217.9|41237.9|41217.9|41235.4|41215.4|0
1734934060000|2024-12-23 06:07:40|41235.4|41215.4|41235.4|41215.4|41237.9|41217.9|41235.4|41215.4|1
1734934070000|2024-12-23 06:07:50|41236.2|41216.2|41237.9|41217.9|41237.9|41217.9|41235.4|41215.4|4
1734934090000|2024-12-23 06:08:10|41240.4|41220.4|41235.4|41215.4|41240.4|41220.4|41235.4|41215.4|4
1734934100000|2024-12-23 06:08:20|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41231.2|41211.2|0
1734934110000|2024-12-23 06:08:30|41235.4|41215.4|41230.4|41210.4|41235.4|41215.4|41230.4|41210.4|1
1734934120000|2024-12-23 06:08:40|41232.9|41212.9|41234.7|41214.7|41234.7|41214.7|41230.4|41210.4|0
1734934130000|2024-12-23 06:08:50|41232.9|41212.9|41232.9|41212.9|41234.7|41214.7|41232.9|41212.9|0
1734934140000|2024-12-23 06:09:00|41230.4|41210.4|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|7
1734934150000|2024-12-23 06:09:10|41228.7|41208.7|41225.4|41205.4|41230.4|41210.4|41225.4|41205.4|1
1734934160000|2024-12-23 06:09:20|41227.9|41207.9|41222.9|41202.9|41227.9|41207.9|41222.9|41202.9|2
1734934170000|2024-12-23 06:09:30|41224.7|41204.7|41225.4|41205.4|41225.4|41205.4|41222.9|41202.9|0
1734934180000|2024-12-23 06:09:40|41227.9|41207.9|41222.9|41202.9|41227.9|41207.9|41222.9|41202.9|3
1734934190000|2024-12-23 06:09:50|41221.2|41201.2|41217.9|41197.9|41222.9|41202.9|41217.9|41197.9|6
1734934200000|2024-12-23 06:10:00|41215.4|41195.4|41205.4|41185.4|41215.4|41195.4|41205.4|41185.4|18
1734934210000|2024-12-23 06:10:10|41207.9|41187.9|41202.9|41182.9|41207.9|41187.9|41202.9|41182.9|5
1734934220000|2024-12-23 06:10:20|41204.4|41184.4|41208.7|41188.7|41210.4|41190.4|41204.4|41184.4|5
1734934230000|2024-12-23 06:10:30|41207.9|41187.9|41210.4|41190.4|41210.4|41190.4|41207.9|41187.9|0
1734934240000|2024-12-23 06:10:40|41212.2|41192.2|41210.4|41190.4|41212.9|41192.9|41210.4|41190.4|1
1734934250000|2024-12-23 06:10:50|41208.7|41188.7|41210.4|41190.4|41210.4|41190.4|41207.9|41187.9|0
1734934260000|2024-12-23 06:11:00|41212.9|41192.9|41215.4|41195.4|41217.9|41197.9|41212.9|41192.9|1
1734934270000|2024-12-23 06:11:10|41213.7|41193.7|41215.4|41195.4|41215.4|41195.4|41212.9|41192.9|6
1734934280000|2024-12-23 06:11:20|41217.2|41197.2|41215.4|41195.4|41217.9|41197.9|41212.9|41192.9|1
1734934300000|2024-12-23 06:11:40|41212.9|41192.9|41220.4|41200.4|41220.4|41200.4|41212.9|41192.9|1
1734934310000|2024-12-23 06:11:50|41220.5|41200.5|41223|41203|41224.7|41204.7|41220.5|41200.5|1
1734934320000|2024-12-23 06:12:00|41225.5|41205.5|41229.7|41209.7|41229.7|41209.7|41225.5|41205.5|3
1734934330000|2024-12-23 06:12:10|41230.5|41210.5|41230.5|41210.5|41230.5|41210.5|41228|41208|0
1734934340000|2024-12-23 06:12:20|41228.7|41208.7|41228|41208|41230.5|41210.5|41228|41208|0
1734934350000|2024-12-23 06:12:30|41230.5|41210.5|41223|41203|41230.5|41210.5|41223|41203|2
1734934360000|2024-12-23 06:12:40|41221.2|41201.2|41220.5|41200.5|41223|41203|41220.5|41200.5|0
1734934370000|2024-12-23 06:12:50|41218|41198|41216.2|41196.2|41218|41198|41214.4|41194.4|6
1734934380000|2024-12-23 06:13:00|41218|41198|41215.5|41195.5|41218|41198|41215.5|41195.5|0
1734934390000|2024-12-23 06:13:10|41213|41193|41213|41193|41213|41193|41213|41193|9
1734934400000|2024-12-23 06:13:20|41214.7|41194.7|41215.5|41195.5|41217.2|41197.2|41213|41193|0
1734934410000|2024-12-23 06:13:30|41213.7|41193.7|41218|41198|41218|41198|41213|41193|0
1734934420000|2024-12-23 06:13:40|41219.7|41199.7|41223|41203|41223|41203|41218|41198|0
1734934430000|2024-12-23 06:13:50|41225.5|41205.5|41225.5|41205.5|41225.5|41205.5|41223|41203|0
1734934440000|2024-12-23 06:14:00|41223|41203|41230.5|41210.5|41230.5|41210.5|41223|41203|1
1734934450000|2024-12-23 06:14:10|41232.2|41212.2|41228|41208|41233|41213|41228|41208|1
1734934460000|2024-12-23 06:14:20|41228.7|41208.7|41235.5|41215.5|41235.5|41215.5|41228.7|41208.7|6
1734934470000|2024-12-23 06:14:30|41237.2|41217.2|41244.7|41224.7|41244.7|41224.7|41237.2|41217.2|1
1734934480000|2024-12-23 06:14:40|41244|41224|41240.5|41220.5|41244|41224|41240.5|41220.5|0
1734934490000|2024-12-23 06:14:50|41243|41223|41240.5|41220.5|41245.5|41225.5|41240.5|41220.5|0
1734934500000|2024-12-23 06:15:00|41242.2|41222.2|41240.5|41220.5|41243|41223|41240.5|41220.5|2
1734934510000|2024-12-23 06:15:10|41238|41218|41240.5|41220.5|41240.5|41220.5|41238|41218|0
1734934520000|2024-12-23 06:15:20|41243|41223|41243|41223|41243|41223|41240.5|41220.5|0
1734934530000|2024-12-23 06:15:30|41244.7|41224.7|41244.7|41224.7|41249|41229|41243|41223|8
1734934540000|2024-12-23 06:15:40|41245.5|41225.5|41250.5|41230.5|41250.5|41230.5|41245.5|41225.5|0
1734934550000|2024-12-23 06:15:50|41253|41233|41258|41238|41258|41238|41253|41233|2
1734934560000|2024-12-23 06:16:00|41257.2|41237.2|41253|41233|41257.2|41237.2|41251.2|41231.2|1
1734934570000|2024-12-23 06:16:10|41255.5|41235.5|41250.5|41230.5|41255.5|41235.5|41250.5|41230.5|0
1734934580000|2024-12-23 06:16:20|41248.7|41228.7|41248|41228|41248.7|41228.7|41245.5|41225.5|3
1734934590000|2024-12-23 06:16:30|41247.2|41227.2|41245.5|41225.5|41247.2|41227.2|41245.5|41225.5|0
1734934600000|2024-12-23 06:16:40|41247.2|41227.2|41248|41228|41248|41228|41245.5|41225.5|2
1734934610000|2024-12-23 06:16:50|41250.5|41230.5|41245.5|41225.5|41250.5|41230.5|41245.5|41225.5|4
1734934620000|2024-12-23 06:17:00|41243.7|41223.7|41243|41223|41248|41228|41243|41223|2
1734934630000|2024-12-23 06:17:10|41244.7|41224.7|41243|41223|41245.5|41225.5|41243|41223|0
1734934640000|2024-12-23 06:17:20|41241.2|41221.2|41238|41218|41241.2|41221.2|41238|41218|0
1734934650000|2024-12-23 06:17:30|41240.5|41220.5|41238|41218|41240.5|41220.5|41238|41218|0
1734934660000|2024-12-23 06:17:40|41240.5|41220.5|41235.5|41215.5|41240.5|41220.5|41235.5|41215.5|1
1734934680000|2024-12-23 06:18:00|41236.2|41216.2|41235.5|41215.5|41238|41218|41235.5|41215.5|1
1734934690000|2024-12-23 06:18:10|41234.7|41214.7|41233|41213|41235.5|41215.5|41233|41213|0
1734934700000|2024-12-23 06:18:20|||||||||2
1734934720000|2024-12-23 06:18:40|41231.2|41211.2|41233|41213|41233|41213|41230.5|41210.5|2
1734934730000|2024-12-23 06:18:50|41233.7|41213.7|41238|41218|41238|41218|41233.7|41213.7|0
1734934740000|2024-12-23 06:19:00|41237.2|41217.2|41238|41218|41240.5|41220.5|41235.5|41215.5|1
1734934750000|2024-12-23 06:19:10|41235.5|41215.5|41238|41218|41238|41218|41235.5|41215.5|1
1734934760000|2024-12-23 06:19:20|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|41235.5|41215.5|1
1734934770000|2024-12-23 06:19:30|||||||||2
1734934780000|2024-12-23 06:19:40|41238|41218|41238|41218|41238|41218|41235.5|41215.5|0
1734934790000|2024-12-23 06:19:50|41235.5|41215.5|41235.5|41215.5|41238|41218|41235.5|41215.5|0
1734934800000|2024-12-23 06:20:00|41233|41213|41235.5|41215.5|41238|41218|41233|41213|1
1734934810000|2024-12-23 06:20:10|41233|41213|41233|41213|41235.5|41215.5|41233|41213|0
1734934820000|2024-12-23 06:20:20|41230.5|41210.5|41235.5|41215.5|41235.5|41215.5|41230.5|41210.5|1
1734934830000|2024-12-23 06:20:30|41237.2|41217.2|41238|41218|41238|41218|41235.5|41215.5|0
1734934840000|2024-12-23 06:20:40|41240.5|41220.5|41238|41218|41240.5|41220.5|41238|41218|1
1734934850000|2024-12-23 06:20:50|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|41240.5|41220.5|0
1734934860000|2024-12-23 06:21:00|41243|41223|41243|41223|41243|41223|41238|41218|0
1734934870000|2024-12-23 06:21:10|41245.5|41225.5|41248|41228|41248|41228|41245.5|41225.5|0
1734934880000|2024-12-23 06:21:20|41246.2|41226.2|41243|41223|41246.2|41226.2|41243|41223|0
1734934890000|2024-12-23 06:21:30|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41239.4|41219.4|0
1734934900000|2024-12-23 06:21:40|41240.5|41220.5|41245.5|41225.5|41245.5|41225.5|41240.5|41220.5|0
1734934910000|2024-12-23 06:21:50|41248|41228|41248|41228|41248|41228|41248|41228|0
1734934920000|2024-12-23 06:22:00|41247.2|41227.2|41243|41223|41252.2|41232.2|41243|41223|7
1734934930000|2024-12-23 06:22:10|41241.2|41221.2|41245.5|41225.5|41245.5|41225.5|41240.5|41220.5|0
1734934940000|2024-12-23 06:22:20|41248|41228|41248|41228|41248|41228|41245.5|41225.5|0
1734934950000|2024-12-23 06:22:30|41250.5|41230.5|41250.5|41230.5|41254.7|41234.7|41250.5|41230.5|0
1734934960000|2024-12-23 06:22:40|41248.7|41228.7|41250.5|41230.5|41250.5|41230.5|41248|41228|0
1734934970000|2024-12-23 06:22:50|41248|41228|41250.5|41230.5|41250.5|41230.5|41245.5|41225.5|1
1734934980000|2024-12-23 06:23:00|41248.7|41228.7|41250.5|41230.5|41252.2|41232.2|41248.7|41228.7|0
1734934990000|2024-12-23 06:23:10|41253|41233|41250.5|41230.5|41253|41233|41250.5|41230.5|0
1734935000000|2024-12-23 06:23:20|41253|41233|41250.5|41230.5|41253|41233|41249.7|41229.7|0
1734935010000|2024-12-23 06:23:30|41253|41233|41253|41233|41253|41233|41253|41233|0
1734935020000|2024-12-23 06:23:40|41250.5|41230.5|41250.5|41230.5|41253|41233|41250.5|41230.5|0
1734935030000|2024-12-23 06:23:50|41249.7|41229.7|41250.5|41230.5|41250.5|41230.5|41248|41228|0
1734935040000|2024-12-23 06:24:00|41252.2|41232.2|41260.5|41240.5|41260.5|41240.5|41252.2|41232.2|5
1734935050000|2024-12-23 06:24:10|41263|41243|41270.5|41250.5|41270.5|41250.5|41263|41243|4
1734935060000|2024-12-23 06:24:20|||||||||1
1734935070000|2024-12-23 06:24:30|41268|41248|41271.2|41251.2|41273|41253|41268|41248|4
1734935080000|2024-12-23 06:24:40|41273.7|41253.7|41278.7|41258.7|41278.7|41258.7|41273.7|41253.7|4
1734935090000|2024-12-23 06:24:50|41276.9|41256.9|41275.5|41255.5|41276.9|41256.9|41275.5|41255.5|8
1734935100000|2024-12-23 06:25:00|41274.8|41254.8|41270.5|41250.5|41274.8|41254.8|41270.5|41250.5|3
1734935110000|2024-12-23 06:25:10|41272.3|41252.3|41275.5|41255.5|41277.3|41257.3|41272.3|41252.3|6
1734935130000|2024-12-23 06:25:30|41273|41253|41273|41253|41273|41253|41273|41253|1
1734935140000|2024-12-23 06:25:40|41271.2|41251.2|41270.5|41250.5|41275.5|41255.5|41270.5|41250.5|1
1734935150000|2024-12-23 06:25:50|41272.3|41252.3|41276.2|41256.2|41276.2|41256.2|41272.3|41252.3|0
1734935160000|2024-12-23 06:26:00|41275.5|41255.5|41270.5|41250.5|41275.5|41255.5|41270.5|41250.5|0
1734935170000|2024-12-23 06:26:10|41273|41253|41273|41253|41273|41253|41273|41253|0
1734935180000|2024-12-23 06:26:20|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|1
1734935190000|2024-12-23 06:26:30|41269.8|41249.8|41270.5|41250.5|41270.5|41250.5|41268|41248|0
1734935200000|2024-12-23 06:26:40|41269.8|41249.8|41270.5|41250.5|41270.5|41250.5|41269.8|41249.8|0
1734935210000|2024-12-23 06:26:50|41268.7|41248.7|41268|41248|41270.5|41250.5|41268|41248|0
1734935220000|2024-12-23 06:27:00|41269.8|41249.8|41268.7|41248.7|41273|41253|41268.7|41248.7|1
1734935230000|2024-12-23 06:27:10|41273|41253|41268|41248|41273|41253|41268|41248|1
1734935240000|2024-12-23 06:27:20|||||||||1
1734935250000|2024-12-23 06:27:30|41266.2|41246.2|41265.5|41245.5|41266.2|41246.2|41261.9|41241.9|1
1734935260000|2024-12-23 06:27:40|41268|41248|41268|41248|41268|41248|41265.5|41245.5|0
1734935270000|2024-12-23 06:27:50|41266.2|41246.2|41268|41248|41268|41248|41265.5|41245.5|0
1734935280000|2024-12-23 06:28:00|41266.2|41246.2|41263|41243|41267.3|41247.3|41263|41243|2
1734935290000|2024-12-23 06:28:10|41262.3|41242.3|41258|41238|41263|41243|41258|41238|3
1734935310000|2024-12-23 06:28:30|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|0
1734935320000|2024-12-23 06:28:40|41258|41238|41255.5|41235.5|41258|41238|41255.5|41235.5|0
1734935330000|2024-12-23 06:28:50|41258|41238|41258|41238|41258|41238|41255.5|41235.5|0
1734935340000|2024-12-23 06:29:00|41260.5|41240.5|41265.5|41245.5|41265.5|41245.5|41260.5|41240.5|5
1734935350000|2024-12-23 06:29:10|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41265.5|41245.5|0
1734935360000|2024-12-23 06:29:20|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|41265.5|41245.5|0
1734935370000|2024-12-23 06:29:30|41267.3|41247.3|41263|41243|41268|41248|41263|41243|0
1734935380000|2024-12-23 06:29:40|41264.8|41244.8|41265.5|41245.5|41268|41248|41264.8|41244.8|1
1734935390000|2024-12-23 06:29:50|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|0
1734935400000|2024-12-23 06:30:00|41263|41243|41263|41243|41265.5|41245.5|41263|41243|4
1734935410000|2024-12-23 06:30:10|41264.8|41244.8|41265.5|41245.5|41266.2|41246.2|41263|41243|3
1734935420000|2024-12-23 06:30:20|41266.2|41246.2|41265.5|41245.5|41268|41248|41265.5|41245.5|0
1734935430000|2024-12-23 06:30:30|41267.3|41247.3|41263|41243|41268|41248|41263|41243|2
1734935440000|2024-12-23 06:30:40|41264.8|41244.8|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|0
1734935450000|2024-12-23 06:30:50|41263|41243|41258|41238|41263|41243|41258|41238|0
1734935460000|2024-12-23 06:31:00|41260.5|41240.5|41268|41248|41268|41248|41258|41238|5
1734935470000|2024-12-23 06:31:10|||||||||2
1734935480000|2024-12-23 06:31:20|||||||||2
1734935490000|2024-12-23 06:31:30|41265.5|41245.5|41263|41243|41265.5|41245.5|41263|41243|5
1734935500000|2024-12-23 06:31:40|||||||||2
1734935510000|2024-12-23 06:31:50|41265.5|41245.5|41263|41243|41265.5|41245.5|41263|41243|1
1734935520000|2024-12-23 06:32:00|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41263|41243|4
1734935530000|2024-12-23 06:32:10|41264.8|41244.8|41262.3|41242.3|41264.8|41244.8|41262.3|41242.3|5
1734935540000|2024-12-23 06:32:20|41263|41243|41260.5|41240.5|41264.8|41244.8|41260.5|41240.5|7
1734935550000|2024-12-23 06:32:30|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|2
1734935560000|2024-12-23 06:32:40|41260.5|41240.5|41263|41243|41263|41243|41260.5|41240.5|0
1734935570000|2024-12-23 06:32:50|41264.8|41244.8|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|0
1734935580000|2024-12-23 06:33:00|41257|41237|41250.5|41230.5|41257|41237|41250.5|41230.5|4
1734935590000|2024-12-23 06:33:10|41252.3|41232.3|41253|41233|41253|41233|41250.5|41230.5|0
1734935600000|2024-12-23 06:33:20|41251.2|41231.2|41254.8|41234.8|41254.8|41234.8|41250.5|41230.5|4
1734935610000|2024-12-23 06:33:30|41255.5|41235.5|41258|41238|41258|41238|41255.5|41235.5|1
1734935620000|2024-12-23 06:33:40|41256.2|41236.2|41258|41238|41258|41238|41253|41233|3
1734935630000|2024-12-23 06:33:50|41255.5|41235.5|41260.5|41240.5|41260.5|41240.5|41255.5|41235.5|2
1734935640000|2024-12-23 06:34:00|41263|41243|41263|41243|41265.5|41245.5|41263|41243|3
1734935650000|2024-12-23 06:34:10|41261.2|41241.2|41263|41243|41265.5|41245.5|41260.5|41240.5|2
1734935660000|2024-12-23 06:34:20|41261.2|41241.2|41263|41243|41263|41243|41260.5|41240.5|0
1734935670000|2024-12-23 06:34:30|41260.5|41240.5|41258|41238|41260.5|41240.5|41258|41238|4
1734935680000|2024-12-23 06:34:40|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|5
1734935690000|2024-12-23 06:34:50|41253|41233|41254.8|41234.8|41254.8|41234.8|41252.3|41232.3|2
1734935700000|2024-12-23 06:35:00|41253|41233|41258|41238|41260.5|41240.5|41253|41233|4
1734935710000|2024-12-23 06:35:10|41255.5|41235.5|41258|41238|41260.5|41240.5|41255.5|41235.5|0
1734935720000|2024-12-23 06:35:20|41260.5|41240.5|41258|41238|41263|41243|41258|41238|6
1734935730000|2024-12-23 06:35:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|0
1734935740000|2024-12-23 06:35:40|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|0
1734935760000|2024-12-23 06:36:00|41258|41238|41255.5|41235.5|41258|41238|41255.5|41235.5|2
1734935770000|2024-12-23 06:36:10|41257.3|41237.3|41258|41238|41258|41238|41255.5|41235.5|2
1734935780000|2024-12-23 06:36:20|41260.5|41240.5|41260.5|41240.5|41260.5|41240.5|41258|41238|0
1734935790000|2024-12-23 06:36:30|41259.8|41239.8|41258|41238|41260.5|41240.5|41258|41238|2
1734935800000|2024-12-23 06:36:40|41257.3|41237.3|41258|41238|41258|41238|41255.5|41235.5|0
1734935810000|2024-12-23 06:36:50|41255.5|41235.5|41265.5|41245.5|41268|41248|41255.5|41235.5|6
1734935820000|2024-12-23 06:37:00|41263|41243|41265.5|41245.5|41265.5|41245.5|41263|41243|1
1734935830000|2024-12-23 06:37:10|41263.7|41243.7|41269.8|41249.8|41269.8|41249.8|41263|41243|6
1734935840000|2024-12-23 06:37:20|41270.5|41250.5|41268|41248|41270.5|41250.5|41268|41248|0
1734935850000|2024-12-23 06:37:30|41268.7|41248.7|41268.7|41248.7|41273|41253|41268.7|41248.7|9
1734935860000|2024-12-23 06:37:40|41266.2|41246.2|41268.7|41248.7|41268.7|41248.7|41266.2|41246.2|0
1734935870000|2024-12-23 06:37:50|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|41271.2|41251.2|1
1734935880000|2024-12-23 06:38:00|41270.5|41250.5|41268.7|41248.7|41270.5|41250.5|41268.7|41248.7|1
1734935890000|2024-12-23 06:38:10|41268|41248|41265.5|41245.5|41268|41248|41265.5|41245.5|2
1734935900000|2024-12-23 06:38:20|41268|41248|41265.5|41245.5|41268|41248|41263|41243|0
1734935910000|2024-12-23 06:38:30|41264.8|41244.8|41265.5|41245.5|41268|41248|41263.7|41243.7|4
1734935920000|2024-12-23 06:38:40|41263|41243|41265.5|41245.5|41268|41248|41263|41243|1
1734935930000|2024-12-23 06:38:50|41268|41248|41268|41248|41270.5|41250.5|41268|41248|0
1734935940000|2024-12-23 06:39:00|41270.5|41250.5|41268|41248|41270.5|41250.5|41268|41248|1
1734935950000|2024-12-23 06:39:10|||||||||2
1734935960000|2024-12-23 06:39:20|41265.5|41245.5|41268|41248|41268|41248|41265.5|41245.5|0
1734935970000|2024-12-23 06:39:30|41269.8|41249.8|41270.5|41250.5|41270.5|41250.5|41268|41248|0
1734935980000|2024-12-23 06:39:40|41268|41248|41269.8|41249.8|41270.5|41250.5|41268|41248|0
1734935990000|2024-12-23 06:39:50|41268|41248|41268|41248|41270.5|41250.5|41268|41248|0
1734936000000|2024-12-23 06:40:00|41269.8|41249.8|41265.5|41245.5|41270.5|41250.5|41265.5|41245.5|1
1734936010000|2024-12-23 06:40:10|41268|41248|41265.5|41245.5|41268|41248|41265.5|41245.5|1
1734936020000|2024-12-23 06:40:20|41267.3|41247.3|41265.5|41245.5|41268|41248|41265.5|41245.5|0
1734936030000|2024-12-23 06:40:30|41263|41243|41268|41248|41268|41248|41263|41243|3
1734936040000|2024-12-23 06:40:40|41265.5|41245.5|41263|41243|41265.5|41245.5|41263|41243|0
1734936050000|2024-12-23 06:40:50|41260.5|41240.5|41258|41238|41260.5|41240.5|41258|41238|0
1734936060000|2024-12-23 06:41:00|41261.6|41241.6|41263|41243|41265.5|41245.5|41260.5|41240.5|4
1734936070000|2024-12-23 06:41:10|41262.3|41242.3|41263.8|41243.8|41265.5|41245.5|41262.3|41242.3|0
1734936080000|2024-12-23 06:41:20|41263|41243|41263|41243|41265.5|41245.5|41260.5|41240.5|0
1734936090000|2024-12-23 06:41:30|41264.8|41244.8|41263|41243|41265.5|41245.5|41263|41243|0
1734936100000|2024-12-23 06:41:40|41264.8|41244.8|41263|41243|41265.5|41245.5|41263|41243|0
1734936110000|2024-12-23 06:41:50|41264.8|41244.8|41260.5|41240.5|41265.5|41245.5|41260.5|41240.5|0
1734936120000|2024-12-23 06:42:00|||||||||2
1734936140000|2024-12-23 06:42:20|41255.5|41235.5|41255.5|41235.5|41258|41238|41255.5|41235.5|6
1734936150000|2024-12-23 06:42:30|41258|41238|41258|41238|41258|41238|41253|41233|4
1734936160000|2024-12-23 06:42:40|41260.5|41240.5|41263|41243|41263|41243|41258|41238|0
1734936170000|2024-12-23 06:42:50|41264.8|41244.8|41265.5|41245.5|41265.5|41245.5|41263|41243|0
1734936180000|2024-12-23 06:43:00|41263|41243|41263|41243|41265.5|41245.5|41263|41243|0
1734936190000|2024-12-23 06:43:10|41264.8|41244.8|41264.8|41244.8|41265.5|41245.5|41263|41243|0
1734936200000|2024-12-23 06:43:20|41265.5|41245.5|41263|41243|41265.5|41245.5|41263|41243|0
1734936210000|2024-12-23 06:43:30|41265.5|41245.5|41263|41243|41265.5|41245.5|41263|41243|0
1734936230000|2024-12-23 06:43:50|41261.3|41241.3|41260.5|41240.5|41263|41243|41260.5|41240.5|0
1734936240000|2024-12-23 06:44:00|41262.3|41242.3|41270.5|41250.5|41270.5|41250.5|41262.3|41242.3|6
1734936250000|2024-12-23 06:44:10|41273|41253|41275.5|41255.5|41275.5|41255.5|41273|41253|5
1734936260000|2024-12-23 06:44:20|41279.8|41259.8|41280.5|41260.5|41283|41263|41279.8|41259.8|2
1734936270000|2024-12-23 06:44:30|41283|41263|41280.5|41260.5|41283|41263|41280.5|41260.5|0
1734936280000|2024-12-23 06:44:40|41278|41258|41274.8|41254.8|41278|41258|41274.8|41254.8|7
1734936290000|2024-12-23 06:44:50|41273|41253|41275.5|41255.5|41275.5|41255.5|41273|41253|2
1734936300000|2024-12-23 06:45:00|41273.8|41253.8|41275.5|41255.5|41275.5|41255.5|41273|41253|1
1734936310000|2024-12-23 06:45:10|41277.3|41257.3|41278|41258|41278|41258|41275.5|41255.5|0
1734936320000|2024-12-23 06:45:20|41279.8|41259.8|41285.5|41265.5|41286.3|41266.3|41279.8|41259.8|3
1734936330000|2024-12-23 06:45:30|41287.3|41267.3|41283|41263|41288|41268|41283|41263|1
1734936340000|2024-12-23 06:45:40|41285.5|41265.5|41283.8|41263.8|41285.5|41265.5|41283|41263|0
1734936350000|2024-12-23 06:45:50|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|41283|41263|4
1734936360000|2024-12-23 06:46:00|41287.3|41267.3|41290.5|41270.5|41290.5|41270.5|41287.3|41267.3|0
1734936370000|2024-12-23 06:46:10|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|0
1734936380000|2024-12-23 06:46:20|41296.6|41276.6|41299.8|41279.8|41299.8|41279.8|41296.6|41276.6|7
1734936390000|2024-12-23 06:46:30|41297.3|41277.3|41297.3|41277.3|41299.8|41279.8|41297.3|41277.3|0
1734936400000|2024-12-23 06:46:40|41298|41278|41298|41278|41298|41278|41298|41278|1
1734936410000|2024-12-23 06:46:50|41297.3|41277.3|41295.5|41275.5|41297.3|41277.3|41295.5|41275.5|1
1734936420000|2024-12-23 06:47:00|41297.3|41277.3|41302.3|41282.3|41303|41283|41297.3|41277.3|1
1734936430000|2024-12-23 06:47:10|41301.3|41281.3|41300.5|41280.5|41305.5|41285.5|41300.5|41280.5|7
1734936440000|2024-12-23 06:47:20|41298.8|41278.8|41293|41273|41298.8|41278.8|41293|41273|1
1734936450000|2024-12-23 06:47:30|41291.3|41271.3|41291.3|41271.3|41291.3|41271.3|41288.8|41268.8|2
1734936460000|2024-12-23 06:47:40|41290.5|41270.5|41293|41273|41293|41273|41290.5|41270.5|0
1734936480000|2024-12-23 06:48:00|41294.8|41274.8|41293|41273|41295.5|41275.5|41293|41273|1
1734936490000|2024-12-23 06:48:10|41291.3|41271.3|41290.5|41270.5|41291.3|41271.3|41290.5|41270.5|0
1734936500000|2024-12-23 06:48:20|41293|41273|41293|41273|41293|41273|41290.5|41270.5|0
1734936510000|2024-12-23 06:48:30|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|1
1734936520000|2024-12-23 06:48:40|41292.3|41272.3|41290.5|41270.5|41293|41273|41290.5|41270.5|0
1734936530000|2024-12-23 06:48:50|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41287|41267|0
1734936540000|2024-12-23 06:49:00|41290.5|41270.5|41285.5|41265.5|41290.5|41270.5|41285.5|41265.5|1
1734936550000|2024-12-23 06:49:10|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|1
1734936560000|2024-12-23 06:49:20|41283|41263|41280.5|41260.5|41283|41263|41280.5|41260.5|3
1734936570000|2024-12-23 06:49:30|41278|41258|41280.5|41260.5|41280.5|41260.5|41278|41258|0
1734936580000|2024-12-23 06:49:40|41283|41263|41280.5|41260.5|41283|41263|41280.5|41260.5|0
1734936600000|2024-12-23 06:50:00|41283|41263|41283|41263|41283|41263|41280.5|41260.5|0
1734936620000|2024-12-23 06:50:20|41281.3|41261.3|41281.3|41261.3|41283|41263|41281.3|41261.3|1
1734936630000|2024-12-23 06:50:30|41280.5|41260.5|41283|41263|41285.5|41265.5|41280.5|41260.5|2
1734936640000|2024-12-23 06:50:40|41280.5|41260.5|41283|41263|41285.5|41265.5|41280.5|41260.5|1
1734936650000|2024-12-23 06:50:50|41285.5|41265.5|41280.5|41260.5|41285.5|41265.5|41280.5|41260.5|1
1734936660000|2024-12-23 06:51:00|41278.8|41258.8|41285.5|41265.5|41285.5|41265.5|41278.8|41258.8|1
1734936670000|2024-12-23 06:51:10|41283|41263|41280.5|41260.5|41283|41263|41280.5|41260.5|0
1734936680000|2024-12-23 06:51:20|41282.3|41262.3|41280.5|41260.5|41283|41263|41280.5|41260.5|0
1734936690000|2024-12-23 06:51:30|41282.3|41262.3|41280.5|41260.5|41283|41263|41280.5|41260.5|0
1734936700000|2024-12-23 06:51:40|41283|41263|41278|41258|41283|41263|41278|41258|0
1734936710000|2024-12-23 06:51:50|41282.3|41262.3|41280.5|41260.5|41283|41263|41280.5|41260.5|2
1734936720000|2024-12-23 06:52:00|41282.3|41262.3|41278|41258|41283|41263|41278|41258|2
1734936730000|2024-12-23 06:52:10|41276.3|41256.3|41270.5|41250.5|41276.3|41256.3|41268|41248|5
1734936740000|2024-12-23 06:52:20|41268.8|41248.8|41273|41253|41273|41253|41268|41248|0
1734936760000|2024-12-23 06:52:40|||||||||1
1734936770000|2024-12-23 06:52:50|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41273|41253|0
1734936780000|2024-12-23 06:53:00|41274.8|41254.8|41271.3|41251.3|41274.8|41254.8|41270.5|41250.5|0
1734936790000|2024-12-23 06:53:10|41272.3|41252.3|41270.5|41250.5|41273|41253|41270.5|41250.5|0
1734936800000|2024-12-23 06:53:20|41272.3|41252.3|41273|41253|41273|41253|41272.3|41252.3|0
1734936810000|2024-12-23 06:53:30|41271.3|41251.3|41270.5|41250.5|41271.3|41251.3|41270.5|41250.5|1
1734936820000|2024-12-23 06:53:40|41270.6|41250.6|41273.1|41253.1|41273.1|41253.1|41270.6|41250.6|1
1734936830000|2024-12-23 06:53:50|41271.3|41251.3|41270.6|41250.6|41271.3|41251.3|41270.6|41250.6|0
1734936840000|2024-12-23 06:54:00|41268.8|41248.8|41270.6|41250.6|41273.1|41253.1|41268.1|41248.1|3
1734936850000|2024-12-23 06:54:10|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|0
1734936860000|2024-12-23 06:54:20|41268.8|41248.8|41273.1|41253.1|41273.1|41253.1|41268.1|41248.1|0
1734936870000|2024-12-23 06:54:30|41271.3|41251.3|41273.1|41253.1|41273.1|41253.1|41268.8|41248.8|1
1734936880000|2024-12-23 06:54:40|41270.6|41250.6|41272.3|41252.3|41272.3|41252.3|41270.6|41250.6|2
1734936890000|2024-12-23 06:54:50|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|5
1734936900000|2024-12-23 06:55:00|41268.8|41248.8|41278.1|41258.1|41280.6|41260.6|41268.1|41248.1|6
1734936910000|2024-12-23 06:55:10|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|0
1734936920000|2024-12-23 06:55:20|41273.8|41253.8|41275.6|41255.6|41275.6|41255.6|41273.1|41253.1|0
1734936930000|2024-12-23 06:55:30|41273.8|41253.8|41278.1|41258.1|41278.1|41258.1|41273.1|41253.1|0
1734936940000|2024-12-23 06:55:40|41275.6|41255.6|41275.6|41255.6|41278.1|41258.1|41273.1|41253.1|2
1734936950000|2024-12-23 06:55:50|41278.1|41258.1|41277.3|41257.3|41278.1|41258.1|41273.1|41253.1|1
1734936960000|2024-12-23 06:56:00|41278.1|41258.1|41273.1|41253.1|41278.1|41258.1|41273.1|41253.1|1
1734936970000|2024-12-23 06:56:10|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|0
1734936990000|2024-12-23 06:56:30|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1734937000000|2024-12-23 06:56:40|41266.3|41246.3|41263.1|41243.1|41268.1|41248.1|41261.3|41241.3|0
1734937010000|2024-12-23 06:56:50|41265.6|41245.6|41267.3|41247.3|41267.3|41247.3|41265.6|41245.6|1
1734937020000|2024-12-23 06:57:00|41268.1|41248.1|41269.8|41249.8|41269.8|41249.8|41266.3|41246.3|0
1734937030000|2024-12-23 06:57:10|41270.6|41250.6|41267.3|41247.3|41270.6|41250.6|41264.8|41244.8|7
1734937040000|2024-12-23 06:57:20|41268.1|41248.1|41265.6|41245.6|41268.1|41248.1|41265.6|41245.6|6
1734937050000|2024-12-23 06:57:30|41263.8|41243.8|41263.1|41243.1|41263.8|41243.8|41263.1|41243.1|1
1734937060000|2024-12-23 06:57:40|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|1
1734937070000|2024-12-23 06:57:50|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|6
1734937080000|2024-12-23 06:58:00|41263.1|41243.1|41260.6|41240.6|41263.1|41243.1|41258.1|41238.1|2
1734937090000|2024-12-23 06:58:10|41262.3|41242.3|41258.1|41238.1|41263.1|41243.1|41258.1|41238.1|1
1734937100000|2024-12-23 06:58:20|||||||||1
1734937110000|2024-12-23 06:58:30|41256.3|41236.3|41255.6|41235.6|41258.1|41238.1|41255.6|41235.6|1
1734937120000|2024-12-23 06:58:40|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|0
1734937130000|2024-12-23 06:58:50|41257.3|41237.3|41255.6|41235.6|41257.3|41237.3|41255.6|41235.6|1
1734937140000|2024-12-23 06:59:00|41253.8|41233.8|41258.1|41238.1|41258.1|41238.1|41253.1|41233.1|4
1734937150000|2024-12-23 06:59:10|41259.8|41239.8|41263.1|41243.1|41263.1|41243.1|41258.1|41238.1|6
1734937160000|2024-12-23 06:59:20|41264.8|41244.8|41261.3|41241.3|41265.6|41245.6|41261.3|41241.3|2
1734937170000|2024-12-23 06:59:30|41260.6|41240.6|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|2
1734937180000|2024-12-23 06:59:40|41259.8|41239.8|41258.1|41238.1|41259.8|41239.8|41258.1|41238.1|0
1734937190000|2024-12-23 06:59:50|41259.8|41239.8|41263.1|41243.1|41263.1|41243.1|41258.8|41238.8|0
1734937200000|2024-12-23 07:00:00|41259.5|41239.5|41253.1|41233.1|41260.6|41240.6|41253.1|41233.1|12
1734937210000|2024-12-23 07:00:10|41249.8|41229.8|41248.1|41228.1|41249.8|41229.8|41248.1|41228.1|5
1734937230000|2024-12-23 07:00:30|41246.3|41226.3|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|2
1734937240000|2024-12-23 07:00:40|41248.1|41228.1|41250.6|41230.6|41250.6|41230.6|41248.1|41228.1|0
1734937250000|2024-12-23 07:00:50|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1734937270000|2024-12-23 07:01:10|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|8
1734937280000|2024-12-23 07:01:20|41255.6|41235.6|41255.6|41235.6|41257.3|41237.3|41255.6|41235.6|4
1734937290000|2024-12-23 07:01:30|41258.1|41238.1|41255.6|41235.6|41258.1|41238.1|41255.6|41235.6|0
1734937300000|2024-12-23 07:01:40|41258.1|41238.1|41265.6|41245.6|41265.6|41245.6|41255.6|41235.6|6
1734937310000|2024-12-23 07:01:50|41268.1|41248.1|41263.1|41243.1|41268.1|41248.1|41263.1|41243.1|10
1734937340000|2024-12-23 07:02:20|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|6
1734937350000|2024-12-23 07:02:30|41259.8|41239.8|41258.1|41238.1|41259.8|41239.8|41258.1|41238.1|0
1734937380000|2024-12-23 07:03:00|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|13
1734937390000|2024-12-23 07:03:10|41254.8|41234.8|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|0
1734937400000|2024-12-23 07:03:20|41251.3|41231.3|41246.3|41226.3|41251.3|41231.3|41246.3|41226.3|4
1734937410000|2024-12-23 07:03:30|41248.1|41228.1|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|2
1734937420000|2024-12-23 07:03:40|41247.3|41227.3|41247.3|41227.3|41248.1|41228.1|41245.6|41225.6|0
1734937430000|2024-12-23 07:03:50|41245.6|41225.6|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|0
1734937440000|2024-12-23 07:04:00|41244.8|41224.8|41243.1|41223.1|41244.8|41224.8|41240.6|41220.6|4
1734937450000|2024-12-23 07:04:10|41241.3|41221.3|41240.6|41220.6|41241.3|41221.3|41240.6|41220.6|0
1734937470000|2024-12-23 07:04:30|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|4
1734937480000|2024-12-23 07:04:40|||||||||9
1734937490000|2024-12-23 07:04:50|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|2
1734937500000|2024-12-23 07:05:00|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|0
1734937510000|2024-12-23 07:05:10|41237.3|41217.3|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|1
1734937520000|2024-12-23 07:05:20|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|0
1734937530000|2024-12-23 07:05:30|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|1
1734937540000|2024-12-23 07:05:40|41233.1|41213.1|41233.1|41213.1|41233.1|41213.1|41233.1|41213.1|4
1734937550000|2024-12-23 07:05:50|41231.3|41211.3|41230.6|41210.6|41231.3|41211.3|41226.3|41206.3|3
1734937560000|2024-12-23 07:06:00|41232.3|41212.3|41238.8|41218.8|41240.6|41220.6|41232.3|41212.3|6
1734937570000|2024-12-23 07:06:10|41238.1|41218.1|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|1
1734937580000|2024-12-23 07:06:20|41233.8|41213.8|41228.1|41208.1|41233.8|41213.8|41228.1|41208.1|0
1734937590000|2024-12-23 07:06:30|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|41230.6|41210.6|1
1734937600000|2024-12-23 07:06:40|||||||||1
1734937610000|2024-12-23 07:06:50|41232.4|41212.4|41230.6|41210.6|41232.4|41212.4|41230.6|41210.6|0
1734937620000|2024-12-23 07:07:00|41228.8|41208.8|41233.1|41213.1|41233.1|41213.1|41228.1|41208.1|5
1734937640000|2024-12-23 07:07:20|||||||||1
1734937650000|2024-12-23 07:07:30|||||||||1
1734937660000|2024-12-23 07:07:40|41230.6|41210.6|41233.1|41213.1|41233.1|41213.1|41230.6|41210.6|5
1734937670000|2024-12-23 07:07:50|41230.6|41210.6|41230.6|41210.6|41233.1|41213.1|41230.6|41210.6|1
1734937680000|2024-12-23 07:08:00|41232.4|41212.4|41233.1|41213.1|41233.1|41213.1|41232.4|41212.4|0
1734937690000|2024-12-23 07:08:10|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41233.8|41213.8|1
1734937700000|2024-12-23 07:08:20|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|2
1734937710000|2024-12-23 07:08:30|41238.8|41218.8|41243.1|41223.1|41243.1|41223.1|41238.8|41218.8|2
1734937730000|2024-12-23 07:08:50|41244.9|41224.9|41242.4|41222.4|41244.9|41224.9|41242.4|41222.4|2
1734937740000|2024-12-23 07:09:00|||||||||5
1734937750000|2024-12-23 07:09:10|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41235.6|41215.6|13
1734937770000|2024-12-23 07:09:30|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|41242.4|41222.4|1
1734937780000|2024-12-23 07:09:40|41244.1|41224.1|41250.6|41230.6|41250.6|41230.6|41244.1|41224.1|1
1734937790000|2024-12-23 07:09:50|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1734937800000|2024-12-23 07:10:00|41254.9|41234.9|41257.4|41237.4|41259.1|41239.1|41254.9|41234.9|2
1734937810000|2024-12-23 07:10:10|41259.9|41239.9|41268.1|41248.1|41268.1|41248.1|41257.4|41237.4|3
1734937820000|2024-12-23 07:10:20|41270.6|41250.6|41268.8|41248.8|41270.6|41250.6|41268.1|41248.1|4
1734937830000|2024-12-23 07:10:30|41268.1|41248.1|41260.6|41240.6|41269.9|41249.9|41260.6|41240.6|3
1734937840000|2024-12-23 07:10:40|41258.8|41238.8|41256.3|41236.3|41260.6|41240.6|41256.3|41236.3|0
1734937850000|2024-12-23 07:10:50|41255.6|41235.6|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|1
1734937860000|2024-12-23 07:11:00|41255.6|41235.6|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|3
1734937870000|2024-12-23 07:11:10|41250.6|41230.6|41245.6|41225.6|41253.1|41233.1|41245.6|41225.6|2
1734937880000|2024-12-23 07:11:20|41243.1|41223.1|41243.1|41223.1|41245.6|41225.6|41243.1|41223.1|0
1734937890000|2024-12-23 07:11:30|41243.8|41223.8|41244.9|41224.9|41248.1|41228.1|41243.8|41223.8|3
1734937900000|2024-12-23 07:11:40|41245.6|41225.6|41248.1|41228.1|41248.1|41228.1|41243.1|41223.1|1
1734937910000|2024-12-23 07:11:50|||||||||1
1734937920000|2024-12-23 07:12:00|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|0
1734937930000|2024-12-23 07:12:10|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1734937950000|2024-12-23 07:12:30|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1734937960000|2024-12-23 07:12:40|41255.6|41235.6|41254.9|41234.9|41255.6|41235.6|41253.1|41233.1|1
1734937970000|2024-12-23 07:12:50|41253.1|41233.1|41255.6|41235.6|41258.1|41238.1|41253.1|41233.1|0
1734937980000|2024-12-23 07:13:00|41257.4|41237.4|41258.1|41238.1|41258.1|41238.1|41257.4|41237.4|0
1734937990000|2024-12-23 07:13:10|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|0
1734938000000|2024-12-23 07:13:20|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|0
1734938010000|2024-12-23 07:13:30|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|1
1734938020000|2024-12-23 07:13:40|41258.8|41238.8|41258.1|41238.1|41258.8|41238.8|41258.1|41238.1|0
1734938030000|2024-12-23 07:13:50|41257.4|41237.4|41255.6|41235.6|41257.4|41237.4|41255.6|41235.6|1
1734938040000|2024-12-23 07:14:00|41257.4|41237.4|41258.1|41238.1|41258.1|41238.1|41257.4|41237.4|0
1734938050000|2024-12-23 07:14:10|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|0
1734938060000|2024-12-23 07:14:20|||||||||1
1734938070000|2024-12-23 07:14:30|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1734938080000|2024-12-23 07:14:40|41251.3|41231.3|41250.6|41230.6|41251.3|41231.3|41250.6|41230.6|2
1734938090000|2024-12-23 07:14:50|41249.9|41229.9|41248.1|41228.1|41249.9|41229.9|41248.1|41228.1|2
1734938100000|2024-12-23 07:15:00|41249.9|41229.9|41248.1|41228.1|41250.6|41230.6|41248.1|41228.1|0
1734938110000|2024-12-23 07:15:10|41249.9|41229.9|41250.6|41230.6|41250.6|41230.6|41248.1|41228.1|0
1734938120000|2024-12-23 07:15:20|41248.8|41228.8|41248.1|41228.1|41248.8|41228.8|41248.1|41228.1|1
1734938130000|2024-12-23 07:15:30|41246.3|41226.3|41245.6|41225.6|41246.3|41226.3|41245.6|41225.6|0
1734938140000|2024-12-23 07:15:40|41247.4|41227.4|41246.3|41226.3|41247.4|41227.4|41246.3|41226.3|0
1734938150000|2024-12-23 07:15:50|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|0
1734938170000|2024-12-23 07:16:10|41243.1|41223.1|41243.1|41223.1|41244.9|41224.9|41243.1|41223.1|0
1734938180000|2024-12-23 07:16:20|41243.8|41223.8|41249.9|41229.9|41249.9|41229.9|41243.8|41223.8|4
1734938190000|2024-12-23 07:16:30|41250.6|41230.6|41245.6|41225.6|41250.6|41230.6|41245.6|41225.6|1
1734938200000|2024-12-23 07:16:40|41247.4|41227.4|41251.3|41231.3|41253.1|41233.1|41247.4|41227.4|0
1734938210000|2024-12-23 07:16:50|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1734938220000|2024-12-23 07:17:00|41250.6|41230.6|41250.6|41230.6|41252.4|41232.4|41250.6|41230.6|0
1734938230000|2024-12-23 07:17:10|41248.8|41228.8|41250.6|41230.6|41250.6|41230.6|41248.8|41228.8|0
1734938240000|2024-12-23 07:17:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1734938250000|2024-12-23 07:17:30|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|1
1734938260000|2024-12-23 07:17:40|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1734938280000|2024-12-23 07:18:00|41253.8|41233.8|41255.6|41235.6|41255.6|41235.6|41253.8|41233.8|2
1734938300000|2024-12-23 07:18:20|41253.8|41233.8|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|0
1734938310000|2024-12-23 07:18:30|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|0
1734938320000|2024-12-23 07:18:40|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|1
1734938330000|2024-12-23 07:18:50|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|4
1734938350000|2024-12-23 07:19:10|41252.4|41232.4|41243.1|41223.1|41253.1|41233.1|41243.1|41223.1|5
1734938360000|2024-12-23 07:19:20|41240.6|41220.6|41238.1|41218.1|41240.6|41220.6|41234.9|41214.9|6
1734938370000|2024-12-23 07:19:30|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|1
1734938380000|2024-12-23 07:19:40|41237.4|41217.4|41243.1|41223.1|41243.1|41223.1|41235.6|41215.6|1
1734938390000|2024-12-23 07:19:50|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|41245.6|41225.6|0
1734938400000|2024-12-23 07:20:00|41247.4|41227.4|41245.6|41225.6|41248.1|41228.1|41243.1|41223.1|0
1734938410000|2024-12-23 07:20:10|41246.3|41226.3|41243.1|41223.1|41246.3|41226.3|41243.1|41223.1|0
1734938420000|2024-12-23 07:20:20|41242.4|41222.4|41245.6|41225.6|41245.6|41225.6|41240.6|41220.6|0
1734938440000|2024-12-23 07:20:40|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|0
1734938450000|2024-12-23 07:20:50|41249.2|41229.2|41249.9|41229.9|41249.9|41229.9|41249.2|41229.2|0
1734938460000|2024-12-23 07:21:00|41253.1|41233.1|41250.6|41230.6|41254.9|41234.9|41250.6|41230.6|9
1734938470000|2024-12-23 07:21:10|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1734938490000|2024-12-23 07:21:30|41245.6|41225.6|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|0
1734938510000|2024-12-23 07:21:50|41243.8|41223.8|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|0
1734938520000|2024-12-23 07:22:00|41243.1|41223.1|41238.1|41218.1|41243.1|41223.1|41238.1|41218.1|2
1734938530000|2024-12-23 07:22:10|41236.3|41216.3|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|4
1734938540000|2024-12-23 07:22:20|41233.1|41213.1|41235.6|41215.6|41238.1|41218.1|41233.1|41213.1|1
1734938550000|2024-12-23 07:22:30|41237.4|41217.4|41235.6|41215.6|41237.4|41217.4|41235.6|41215.6|0
1734938580000|2024-12-23 07:23:00|41237.4|41217.4|41235.6|41215.6|41237.4|41217.4|41235.6|41215.6|0
1734938610000|2024-12-23 07:23:30|||||||||1
1734938620000|2024-12-23 07:23:40|41237.4|41217.4|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|0
1734938640000|2024-12-23 07:24:00|41233.9|41213.9|41235.6|41215.6|41235.6|41215.6|41233.1|41213.1|0
1734938660000|2024-12-23 07:24:20|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|41238.1|41218.1|0
1734938670000|2024-12-23 07:24:30|||||||||1
1734938680000|2024-12-23 07:24:40|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|1
1734938690000|2024-12-23 07:24:50|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|1
1734938700000|2024-12-23 07:25:00|41237.4|41217.4|41243.1|41223.1|41244.9|41224.9|41237.4|41217.4|3
1734938710000|2024-12-23 07:25:10|41244.2|41224.2|41244.9|41224.9|41244.9|41224.9|41242.4|41222.4|0
1734938720000|2024-12-23 07:25:20|41245.6|41225.6|41250.6|41230.6|41250.6|41230.6|41245.6|41225.6|3
1734938730000|2024-12-23 07:25:30|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1734938750000|2024-12-23 07:25:50|41255.6|41235.6|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|2
1734938760000|2024-12-23 07:26:00|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|0
1734938770000|2024-12-23 07:26:10|41255.6|41235.6|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|0
1734938780000|2024-12-23 07:26:20|41251.4|41231.4|41255.6|41235.6|41255.6|41235.6|41250.6|41230.6|0
1734938790000|2024-12-23 07:26:30|41254.9|41234.9|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|0
1734938800000|2024-12-23 07:26:40|41253.9|41233.9|41255.6|41235.6|41255.6|41235.6|41253.9|41233.9|0
1734938810000|2024-12-23 07:26:50|41253.1|41233.1|41253.1|41233.1|41255.6|41235.6|41251.4|41231.4|0
1734938820000|2024-12-23 07:27:00|41251.4|41231.4|41253.1|41233.1|41253.1|41233.1|41251.4|41231.4|0
1734938830000|2024-12-23 07:27:10|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|41251.4|41231.4|1
1734938850000|2024-12-23 07:27:30|41249.6|41229.6|41248.9|41228.9|41249.6|41229.6|41247.1|41227.1|0
1734938860000|2024-12-23 07:27:40|41250.6|41230.6|41247.1|41227.1|41251.4|41231.4|41247.1|41227.1|1
1734938870000|2024-12-23 07:27:50|41246.4|41226.4|41246.4|41226.4|41246.4|41226.4|41246.4|41226.4|0
1734938880000|2024-12-23 07:28:00|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|4
1734938900000|2024-12-23 07:28:20|41258.1|41238.1|41263.1|41243.1|41263.1|41243.1|41258.1|41238.1|2
1734938910000|2024-12-23 07:28:30|41263.9|41243.9|41267.4|41247.4|41267.4|41247.4|41263.9|41243.9|6
1734938920000|2024-12-23 07:28:40|41266.4|41246.4|41265.6|41245.6|41266.4|41246.4|41265.6|41245.6|1
1734938930000|2024-12-23 07:28:50|41263.9|41243.9|41265.6|41245.6|41265.6|41245.6|41263.9|41243.9|1
1734938940000|2024-12-23 07:29:00|41267.4|41247.4|41265.6|41245.6|41268.1|41248.1|41265.6|41245.6|1
1734938950000|2024-12-23 07:29:10|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1734938960000|2024-12-23 07:29:20|41268.9|41248.9|41270.6|41250.6|41270.6|41250.6|41268.9|41248.9|0
1734938970000|2024-12-23 07:29:30|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|0
1734938980000|2024-12-23 07:29:40|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|0
1734938990000|2024-12-23 07:29:50|41269.9|41249.9|41260.6|41240.6|41270.6|41250.6|41260.6|41240.6|3
1734939000000|2024-12-23 07:30:00|41262.4|41242.4|41263.1|41243.1|41263.1|41243.1|41258.1|41238.1|5
1734939010000|2024-12-23 07:30:10|41261.4|41241.4|41260.6|41240.6|41265.6|41245.6|41260.6|41240.6|3
1734939020000|2024-12-23 07:30:20|41262.4|41242.4|41265.6|41245.6|41265.6|41245.6|41260.6|41240.6|0
1734939030000|2024-12-23 07:30:30|41268.1|41248.1|41271.4|41251.4|41272.4|41252.4|41268.1|41248.1|0
1734939040000|2024-12-23 07:30:40|41270.6|41250.6|41275.6|41255.6|41275.6|41255.6|41270.6|41250.6|0
1734939050000|2024-12-23 07:30:50|41273.9|41253.9|41275.6|41255.6|41275.6|41255.6|41273.9|41253.9|1
1734939060000|2024-12-23 07:31:00|41277.4|41257.4|41280.6|41260.6|41280.6|41260.6|41277.4|41257.4|4
1734939070000|2024-12-23 07:31:10|41278.9|41258.9|41283.1|41263.1|41283.1|41263.1|41278.1|41258.1|3
1734939080000|2024-12-23 07:31:20|41279.6|41259.6|41280.6|41260.6|41280.6|41260.6|41279.6|41259.6|2
1734939090000|2024-12-23 07:31:30|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|41283.1|41263.1|0
1734939100000|2024-12-23 07:31:40|41280.6|41260.6|41282.4|41262.4|41282.4|41262.4|41278.1|41258.1|1
1734939110000|2024-12-23 07:31:50|41281.4|41261.4|41278.1|41258.1|41281.4|41261.4|41278.1|41258.1|3
1734939120000|2024-12-23 07:32:00|41273.1|41253.1|41273.1|41253.1|41274.9|41254.9|41273.1|41253.1|2
1734939170000|2024-12-23 07:32:50|41269.6|41249.6|41268.9|41248.9|41269.6|41249.6|41268.9|41248.9|1
1734939180000|2024-12-23 07:33:00|41266.4|41246.4|41268.9|41248.9|41268.9|41248.9|41266.4|41246.4|0
1734939190000|2024-12-23 07:33:10|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|41270.6|41250.6|1
1734939200000|2024-12-23 07:33:20|41268.1|41248.1|41268.1|41248.1|41270.6|41250.6|41268.1|41248.1|0
1734939210000|2024-12-23 07:33:30|41267.4|41247.4|41265.6|41245.6|41267.4|41247.4|41265.6|41245.6|2
1734939220000|2024-12-23 07:33:40|41268.1|41248.1|41265.6|41245.6|41268.1|41248.1|41265.6|41245.6|0
1734939230000|2024-12-23 07:33:50|41268.1|41248.1|41263.1|41243.1|41268.1|41248.1|41263.1|41243.1|0
1734939240000|2024-12-23 07:34:00|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|1
1734939250000|2024-12-23 07:34:10|41269.9|41249.9|41280.6|41260.6|41280.6|41260.6|41269.9|41249.9|3
1734939260000|2024-12-23 07:34:20|41279.9|41259.9|41278.1|41258.1|41280.6|41260.6|41278.1|41258.1|0
1734939270000|2024-12-23 07:34:30|41276.4|41256.4|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|0
1734939280000|2024-12-23 07:34:40|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|0
1734939290000|2024-12-23 07:34:50|41277.4|41257.4|41277.4|41257.4|41278.1|41258.1|41277.4|41257.4|0
1734939300000|2024-12-23 07:35:00|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|1
1734939310000|2024-12-23 07:35:10|41281.4|41261.4|41285.6|41265.6|41285.6|41265.6|41281.4|41261.4|0
1734939320000|2024-12-23 07:35:20|41290.6|41270.6|41293.9|41273.9|41295.6|41275.6|41290.6|41270.6|11
1734939330000|2024-12-23 07:35:30|41295.7|41275.7|41305.7|41285.7|41305.7|41285.7|41295.7|41275.7|5
1734939340000|2024-12-23 07:35:40|41308.2|41288.2|41312.4|41292.4|41314.2|41294.2|41308.2|41288.2|15
1734939350000|2024-12-23 07:35:50|41313.2|41293.2|41311.4|41291.4|41314.9|41294.9|41311.4|41291.4|4
1734939360000|2024-12-23 07:36:00|41309.6|41289.6|41309.6|41289.6|41311.4|41291.4|41308.9|41288.9|4
1734939370000|2024-12-23 07:36:10|41310.7|41290.7|41306.4|41286.4|41311.4|41291.4|41306.4|41286.4|3
1734939380000|2024-12-23 07:36:20|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|41308.9|41288.9|0
1734939400000|2024-12-23 07:36:40|41307.1|41287.1|41306.4|41286.4|41307.1|41287.1|41306.4|41286.4|3
1734939410000|2024-12-23 07:36:50|41303.9|41283.9|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|1
1734939420000|2024-12-23 07:37:00|41306.4|41286.4|41306.4|41286.4|41308.9|41288.9|41303.9|41283.9|3
1734939430000|2024-12-23 07:37:10|41308.9|41288.9|41306.4|41286.4|41308.9|41288.9|41306.4|41286.4|4
1734939450000|2024-12-23 07:37:30|41303.9|41283.9|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|0
1734939460000|2024-12-23 07:37:40|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|41304.6|41284.6|0
1734939480000|2024-12-23 07:38:00|41303.9|41283.9|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|2
1734939490000|2024-12-23 07:38:10|41306.4|41286.4|41304.6|41284.6|41306.4|41286.4|41303.9|41283.9|0
1734939500000|2024-12-23 07:38:20|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|0
1734939510000|2024-12-23 07:38:30|41306.4|41286.4|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|0
1734939520000|2024-12-23 07:38:40|41305.7|41285.7|41303.9|41283.9|41306.4|41286.4|41303.9|41283.9|0
1734939530000|2024-12-23 07:38:50|41302.1|41282.1|41301.4|41281.4|41302.1|41282.1|41301.4|41281.4|1
1734939580000|2024-12-23 07:39:40|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|41303.9|41283.9|9
1734939600000|2024-12-23 07:40:00|41306.4|41286.4|41303.9|41283.9|41307.1|41287.1|41303.9|41283.9|5
1734939620000|2024-12-23 07:40:20|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|41301.4|41281.4|2
1734939630000|2024-12-23 07:40:30|||||||||2
1734939640000|2024-12-23 07:40:40|41297.9|41277.9|41296.4|41276.4|41297.9|41277.9|41292.1|41272.1|33
1734939650000|2024-12-23 07:40:50|41293.9|41273.9|41293.9|41273.9|41298.9|41278.9|41293.9|41273.9|2
1734939660000|2024-12-23 07:41:00|41296.4|41276.4|41301.4|41281.4|41301.4|41281.4|41296.4|41276.4|2
1734939670000|2024-12-23 07:41:10|41299.6|41279.6|41296.4|41276.4|41299.6|41279.6|41296.4|41276.4|0
1734939680000|2024-12-23 07:41:20|41294.6|41274.6|41293.9|41273.9|41294.6|41274.6|41293.9|41273.9|1
1734939690000|2024-12-23 07:41:30|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|1
1734939700000|2024-12-23 07:41:40|41290.7|41270.7|41301.4|41281.4|41301.4|41281.4|41286.4|41266.4|10
1734939710000|2024-12-23 07:41:50|41299.6|41279.6|41299.6|41279.6|41301.4|41281.4|41299.6|41279.6|2
1734939720000|2024-12-23 07:42:00|41297.1|41277.1|41297.1|41277.1|41299.6|41279.6|41297.1|41277.1|0
1734939730000|2024-12-23 07:42:10|41298.9|41278.9|41301.4|41281.4|41301.4|41281.4|41297.9|41277.9|0
1734939740000|2024-12-23 07:42:20|41298.9|41278.9|41301.4|41281.4|41301.4|41281.4|41298.9|41278.9|0
1734939750000|2024-12-23 07:42:30|41299.6|41279.6|41293.9|41273.9|41299.6|41279.6|41293.9|41273.9|1
1734939760000|2024-12-23 07:42:40|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|41292.1|41272.1|4
1734939770000|2024-12-23 07:42:50|41293.9|41273.9|41291.4|41271.4|41293.9|41273.9|41291.4|41271.4|0
1734939780000|2024-12-23 07:43:00|41288.9|41268.9|41291.4|41271.4|41291.4|41271.4|41288.9|41268.9|2
1734939790000|2024-12-23 07:43:10|41288.9|41268.9|41291.4|41271.4|41291.4|41271.4|41288.9|41268.9|0
1734939820000|2024-12-23 07:43:40|41293.9|41273.9|41296.4|41276.4|41296.4|41276.4|41291.4|41271.4|0
1734939840000|2024-12-23 07:44:00|41294.6|41274.6|41296.4|41276.4|41298.9|41278.9|41293.9|41273.9|3
1734939850000|2024-12-23 07:44:10|41298.2|41278.2|41296.4|41276.4|41298.9|41278.9|41296.4|41276.4|0
1734939860000|2024-12-23 07:44:20|41298.2|41278.2|41296.4|41276.4|41298.9|41278.9|41294.6|41274.6|3
1734939870000|2024-12-23 07:44:30|41298.9|41278.9|41296.4|41276.4|41298.9|41278.9|41296.4|41276.4|2
1734939880000|2024-12-23 07:44:40|41298.9|41278.9|41296.4|41276.4|41298.9|41278.9|41296.4|41276.4|1
1734939890000|2024-12-23 07:44:50|41298.2|41278.2|41297.1|41277.1|41298.9|41278.9|41296.4|41276.4|0
1734939900000|2024-12-23 07:45:00|41296.4|41276.4|41298.9|41278.9|41301.4|41281.4|41296.4|41276.4|1
1734939910000|2024-12-23 07:45:10|41300.7|41280.7|41301.4|41281.4|41301.4|41281.4|41298.9|41278.9|0
1734939920000|2024-12-23 07:45:20|41303.2|41283.2|41303.9|41283.9|41303.9|41283.9|41303.2|41283.2|1
1734939930000|2024-12-23 07:45:30|41302.1|41282.1|41301.4|41281.4|41303.9|41283.9|41301.4|41281.4|0
1734939940000|2024-12-23 07:45:40|41303.9|41283.9|41299.6|41279.6|41303.9|41283.9|41299.6|41279.6|1
1734939950000|2024-12-23 07:45:50|41301.4|41281.4|41298.2|41278.2|41301.4|41281.4|41298.2|41278.2|0
1734939960000|2024-12-23 07:46:00|41295.7|41275.7|41293.9|41273.9|41295.7|41275.7|41293.9|41273.9|4
1734939970000|2024-12-23 07:46:10|41291.4|41271.4|41287.1|41267.1|41293.9|41273.9|41287.1|41267.1|0
1734939980000|2024-12-23 07:46:20|41288.9|41268.9|41288.9|41268.9|41291.4|41271.4|41288.9|41268.9|0
1734939990000|2024-12-23 07:46:30|41287.1|41267.1|41288.9|41268.9|41288.9|41268.9|41286.4|41266.4|0
1734940000000|2024-12-23 07:46:40|41290.7|41270.7|41286.4|41266.4|41290.7|41270.7|41286.4|41266.4|3
1734940010000|2024-12-23 07:46:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|0
1734940020000|2024-12-23 07:47:00|41285.7|41265.7|41281.4|41261.4|41286.4|41266.4|41281.4|41261.4|0
1734940040000|2024-12-23 07:47:20|41279.6|41259.6|41278.9|41258.9|41281.4|41261.4|41278.9|41258.9|0
1734940050000|2024-12-23 07:47:30|41280.7|41260.7|41286.4|41266.4|41288.9|41268.9|41280.7|41260.7|3
1734940060000|2024-12-23 07:47:40|41288.2|41268.2|41286.4|41266.4|41288.9|41268.9|41286.4|41266.4|5
1734940070000|2024-12-23 07:47:50|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|3
1734940080000|2024-12-23 07:48:00|41283.2|41263.2|41276.4|41256.4|41283.2|41263.2|41276.4|41256.4|4
1734940090000|2024-12-23 07:48:10|41278.2|41258.2|41272.1|41252.1|41278.9|41258.9|41272.1|41252.1|1
1734940100000|2024-12-23 07:48:20|41271.4|41251.4|41266.4|41246.4|41271.4|41251.4|41266.4|41246.4|2
1734940110000|2024-12-23 07:48:30|41263.9|41243.9|41256.4|41236.4|41263.9|41243.9|41256.4|41236.4|13
1734940120000|2024-12-23 07:48:40|41258.2|41238.2|41258.9|41238.9|41258.9|41238.9|41256.4|41236.4|1
1734940130000|2024-12-23 07:48:50|41257.1|41237.1|41239.6|41219.6|41257.1|41237.1|41239.6|41219.6|6
1734940140000|2024-12-23 07:49:00|41238.9|41218.9|41238.9|41218.9|41238.9|41218.9|41238.9|41218.9|0
1734940150000|2024-12-23 07:49:10|41241.4|41221.4|41241.4|41221.4|41241.4|41221.4|41241.4|41221.4|0
1734940160000|2024-12-23 07:49:20|41239.6|41219.6|41234.6|41214.6|41239.6|41219.6|41233.9|41213.9|2
1734940170000|2024-12-23 07:49:30|41233.9|41213.9|41233.9|41213.9|41236.4|41216.4|41233.9|41213.9|0
1734940180000|2024-12-23 07:49:40|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|0
1734940190000|2024-12-23 07:49:50|41233.9|41213.9|41236.4|41216.4|41236.4|41216.4|41232.1|41212.1|1
1734940200000|2024-12-23 07:50:00|41232.1|41212.1|41231.4|41211.4|41232.1|41212.1|41231.4|41211.4|1
1734940210000|2024-12-23 07:50:10|41229.6|41209.6|41228.9|41208.9|41229.6|41209.6|41227.1|41207.1|4
1734940220000|2024-12-23 07:50:20|41231.4|41211.4|41232.1|41212.1|41233.9|41213.9|41231.4|41211.4|0
1734940230000|2024-12-23 07:50:30|41231.4|41211.4|41233.9|41213.9|41233.9|41213.9|41231.4|41211.4|0
1734940240000|2024-12-23 07:50:40|41232.1|41212.1|41233.9|41213.9|41233.9|41213.9|41231.4|41211.4|1
1734940250000|2024-12-23 07:50:50|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|0
1734940260000|2024-12-23 07:51:00|41233.9|41213.9|41233.9|41213.9|41233.9|41213.9|41233.2|41213.2|0
1734940270000|2024-12-23 07:51:10|41231.4|41211.4|41236.4|41216.4|41236.4|41216.4|41231.4|41211.4|1
1734940280000|2024-12-23 07:51:20|41234.7|41214.7|41235.7|41215.7|41236.4|41216.4|41233.9|41213.9|0
1734940290000|2024-12-23 07:51:30|41235|41215|41235|41215|41235.7|41215.7|41233.2|41213.2|0
1734940300000|2024-12-23 07:51:40|41233.9|41213.9|41233.2|41213.2|41235|41215|41233.2|41213.2|0
1734940310000|2024-12-23 07:51:50|41235|41215|41231.4|41211.4|41235.7|41215.7|41231.4|41211.4|2
1734940320000|2024-12-23 07:52:00|41228.9|41208.9|41230|41210|41230|41210|41228.9|41208.9|1
1734940330000|2024-12-23 07:52:10|41230.7|41210.7|41223.2|41203.2|41230.7|41210.7|41223.2|41203.2|4
1734940340000|2024-12-23 07:52:20|41221.4|41201.4|41221.4|41201.4|41221.4|41201.4|41221.4|41201.4|1
1734940350000|2024-12-23 07:52:30|41220.7|41200.7|41230|41210|41230|41210|41220|41200|6
1734940360000|2024-12-23 07:52:40|41228.2|41208.2|41225.7|41205.7|41228.2|41208.2|41225.7|41205.7|2
1734940370000|2024-12-23 07:52:50|41227.5|41207.5|41225.7|41205.7|41230|41210|41225.7|41205.7|2
1734940380000|2024-12-23 07:53:00|41228.2|41208.2|41225.7|41205.7|41228.2|41208.2|41225.7|41205.7|0
1734940390000|2024-12-23 07:53:10|||||||||1
1734940400000|2024-12-23 07:53:20|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|41227.5|41207.5|7
1734940410000|2024-12-23 07:53:30|||||||||2
1734940420000|2024-12-23 07:53:40|41225|41205|41225|41205|41225|41205|41223.2|41203.2|8
1734940430000|2024-12-23 07:53:50|41223.2|41203.2|41220|41200|41223.2|41203.2|41220|41200|1
1734940440000|2024-12-23 07:54:00|41223.2|41203.2|41220.7|41200.7|41223.2|41203.2|41220.7|41200.7|1
1734940450000|2024-12-23 07:54:10|41218.2|41198.2|41220|41200|41220|41200|41218.2|41198.2|9
1734940460000|2024-12-23 07:54:20|||||||||1
1734940470000|2024-12-23 07:54:30|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|0
1734940490000|2024-12-23 07:54:50|41222.5|41202.5|41225.7|41205.7|41225.7|41205.7|41220.7|41200.7|1
1734940500000|2024-12-23 07:55:00|41227.5|41207.5|41225.7|41205.7|41228.2|41208.2|41225.7|41205.7|0
1734940510000|2024-12-23 07:55:10|41228.2|41208.2|41225.7|41205.7|41230|41210|41223.2|41203.2|3
1734940530000|2024-12-23 07:55:30|41227.5|41207.5|41228.2|41208.2|41228.2|41208.2|41227.5|41207.5|0
1734940540000|2024-12-23 07:55:40|41230.7|41210.7|41228.9|41208.9|41232.5|41212.5|41228.9|41208.9|2
1734940550000|2024-12-23 07:55:50|41230.7|41210.7|41227.2|41207.2|41230.7|41210.7|41226.4|41206.4|3
1734940560000|2024-12-23 07:56:00|41228.9|41208.9|41225.7|41205.7|41228.9|41208.9|41225.7|41205.7|3
1734940570000|2024-12-23 07:56:10|41223.9|41203.9|41223.2|41203.2|41223.9|41203.9|41223.2|41203.2|4
1734940580000|2024-12-23 07:56:20|41218.2|41198.2|41215.7|41195.7|41218.2|41198.2|41215.7|41195.7|1
1734940590000|2024-12-23 07:56:30|||||||||1
1734940600000|2024-12-23 07:56:40|41213.2|41193.2|41213.2|41193.2|41215.7|41195.7|41213.2|41193.2|0
1734940610000|2024-12-23 07:56:50|41215.7|41195.7|41213.2|41193.2|41215.7|41195.7|41213.2|41193.2|0
1734940620000|2024-12-23 07:57:00|41210.7|41190.7|41210.7|41190.7|41213.2|41193.2|41210.7|41190.7|1
1734940630000|2024-12-23 07:57:10|41208.9|41188.9|41210|41190|41210.7|41190.7|41207.5|41187.5|13
1734940660000|2024-12-23 07:57:40|41211.7|41191.7|41212.5|41192.5|41212.5|41192.5|41211.7|41191.7|1
1734940670000|2024-12-23 07:57:50|41215|41195|41215|41195|41215|41195|41212.5|41192.5|0
1734940680000|2024-12-23 07:58:00|41213.2|41193.2|41212.5|41192.5|41213.2|41193.2|41212.5|41192.5|0
1734940690000|2024-12-23 07:58:10|41215|41195|41215|41195|41215|41195|41215|41195|0
1734940700000|2024-12-23 07:58:20|41212.5|41192.5|41215|41195|41215|41195|41212.5|41192.5|0
1734940710000|2024-12-23 07:58:30|41213.2|41193.2|41215|41195|41215|41195|41213.2|41193.2|0
1734940720000|2024-12-23 07:58:40|||||||||2
1734940730000|2024-12-23 07:58:50|41213.2|41193.2|41215|41195|41215|41195|41212.5|41192.5|0
1734940740000|2024-12-23 07:59:00|41212.5|41192.5|41212.5|41192.5|41215|41195|41212.5|41192.5|1
1734940750000|2024-12-23 07:59:10|41210|41190|41207.5|41187.5|41210|41190|41207.5|41187.5|5
1734940760000|2024-12-23 07:59:20|41205|41185|41207.5|41187.5|41207.5|41187.5|41205|41185|0
1734940770000|2024-12-23 07:59:30|41210|41190|41210|41190|41210|41190|41210|41190|0
1734940780000|2024-12-23 07:59:40|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|41212.5|41192.5|4
1734940790000|2024-12-23 07:59:50|41213.2|41193.2|41215|41195|41217.5|41197.5|41212.5|41192.5|2
1734940800000|2024-12-23 08:00:00|41206.4|41186.4|41162.5|41142.5|41206.4|41186.4|41155|41135|68
1734940810000|2024-12-23 08:00:10|41165.7|41145.7|41157.5|41137.5|41167.5|41147.5|41157.5|41137.5|15
1734940820000|2024-12-23 08:00:20|41160|41140|41152.5|41132.5|41160|41140|41152.5|41132.5|13
1734940830000|2024-12-23 08:00:30|41151.7|41131.7|41148.2|41128.2|41151.7|41131.7|41148.2|41128.2|6
1734940840000|2024-12-23 08:00:40|41148.9|41128.9|41147.5|41127.5|41150.7|41130.7|41147.5|41127.5|7
1734940850000|2024-12-23 08:00:50|41148.2|41128.2|41145.7|41125.7|41148.2|41128.2|41145.7|41125.7|8
1734940860000|2024-12-23 08:01:00|41143.2|41123.2|41143.2|41123.2|41150.7|41130.7|41143.2|41123.2|19
1734940870000|2024-12-23 08:01:10|41145.7|41125.7|41140.7|41120.7|41145.7|41125.7|41140.7|41120.7|15
1734940880000|2024-12-23 08:01:20|41138.2|41118.2|41130.7|41110.7|41143.2|41123.2|41130.7|41110.7|15
1734940890000|2024-12-23 08:01:30|41128.9|41108.9|41125.7|41105.7|41128.9|41108.9|41125.7|41105.7|3
1734940900000|2024-12-23 08:01:40|41123.9|41103.9|41123.2|41103.2|41123.9|41103.9|41123.2|41103.2|6
1734940910000|2024-12-23 08:01:50|||||||||7
1734940920000|2024-12-23 08:02:00|41120.7|41100.7|41110|41090|41120.7|41100.7|41108.2|41088.2|17
1734940930000|2024-12-23 08:02:10|41112.5|41092.5|41110|41090|41114.3|41094.3|41110|41090|13
1734940940000|2024-12-23 08:02:20|41111.8|41091.8|41130.7|41110.7|41130.7|41110.7|41111.8|41091.8|14
1734940950000|2024-12-23 08:02:30|41130|41110|41123.2|41103.2|41130|41110|41123.2|41103.2|6
1734940960000|2024-12-23 08:02:40|41122.5|41102.5|41120.7|41100.7|41122.5|41102.5|41120.7|41100.7|21
1734940970000|2024-12-23 08:02:50|41118.9|41098.9|41123.2|41103.2|41123.2|41103.2|41112.5|41092.5|16
1734940980000|2024-12-23 08:03:00|41125.7|41105.7|41144.3|41124.3|41144.3|41124.3|41123.2|41103.2|41
1734940990000|2024-12-23 08:03:10|41149.3|41129.3|41150|41130|41155|41135|41149.3|41129.3|3
1734941000000|2024-12-23 08:03:20|41148.2|41128.2|41152.5|41132.5|41152.5|41132.5|41147.5|41127.5|5
1734941010000|2024-12-23 08:03:30|41155|41135|41157.5|41137.5|41157.5|41137.5|41155|41135|3
1734941020000|2024-12-23 08:03:40|41160|41140|41167.5|41147.5|41170|41150|41157.5|41137.5|2
1734941030000|2024-12-23 08:03:50|41165.7|41145.7|41167.5|41147.5|41167.5|41147.5|41165.7|41145.7|0
1734941040000|2024-12-23 08:04:00|41165.7|41145.7|41170|41150|41170|41150|41165.7|41145.7|4
1734941050000|2024-12-23 08:04:10|41167.5|41147.5|41157.5|41137.5|41167.5|41147.5|41157.5|41137.5|7
1734941060000|2024-12-23 08:04:20|41155|41135|41160|41140|41160|41140|41155|41135|5
1734941070000|2024-12-23 08:04:30|41162.5|41142.5|41169.3|41149.3|41169.3|41149.3|41162.5|41142.5|3
1734941080000|2024-12-23 08:04:40|||||||||1
1734941090000|2024-12-23 08:04:50|41167.5|41147.5|41160|41140|41167.5|41147.5|41160|41140|5
1734941100000|2024-12-23 08:05:00|41157.5|41137.5|41152.5|41132.5|41157.5|41137.5|41152.5|41132.5|3
1734941110000|2024-12-23 08:05:10|||||||||1
1734941120000|2024-12-23 08:05:20|41150.7|41130.7|41152.5|41132.5|41152.5|41132.5|41150.7|41130.7|0
1734941130000|2024-12-23 08:05:30|41150|41130|41152.5|41132.5|41152.5|41132.5|41150|41130|0
1734941140000|2024-12-23 08:05:40|41150.7|41130.7|41152.5|41132.5|41155|41135|41150|41130|3
1734941150000|2024-12-23 08:05:50|41150|41130|41145|41125|41150|41130|41145|41125|5
1734941160000|2024-12-23 08:06:00|41142.5|41122.5|41145|41125|41145|41125|41142.5|41122.5|4
1734941170000|2024-12-23 08:06:10|41147.5|41127.5|41150.7|41130.7|41150.7|41130.7|41145|41125|3
1734941180000|2024-12-23 08:06:20|41151.8|41131.8|41155|41135|41155|41135|41151.8|41131.8|0
1734941190000|2024-12-23 08:06:30|||||||||1
1734941200000|2024-12-23 08:06:40|41156.8|41136.8|41157.5|41137.5|41157.5|41137.5|41155|41135|3
1734941210000|2024-12-23 08:06:50|41160|41140|41161.8|41141.8|41161.8|41141.8|41160|41140|0
1734941220000|2024-12-23 08:07:00|41162.5|41142.5|41176.8|41156.8|41176.8|41156.8|41162.5|41142.5|16
1734941230000|2024-12-23 08:07:10|41181|41161|41179.3|41159.3|41183.5|41163.5|41179.3|41159.3|7
1734941240000|2024-12-23 08:07:20|41180|41160|41175|41155|41180|41160|41175|41155|1
1734941250000|2024-12-23 08:07:30|41172.5|41152.5|41177.5|41157.5|41177.5|41157.5|41172.5|41152.5|2
1734941260000|2024-12-23 08:07:40|41179.3|41159.3|41183.5|41163.5|41186|41166|41179.3|41159.3|3
1734941270000|2024-12-23 08:07:50|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|41181.8|41161.8|1
1734941280000|2024-12-23 08:08:00|41179.3|41159.3|41180|41160|41180|41160|41176.8|41156.8|1
1734941290000|2024-12-23 08:08:10|||||||||1
1734941300000|2024-12-23 08:08:20|41178.2|41158.2|41182.5|41162.5|41182.5|41162.5|41177.5|41157.5|8
1734941310000|2024-12-23 08:08:30|41186.8|41166.8|41189.3|41169.3|41189.3|41169.3|41186.8|41166.8|3
1734941320000|2024-12-23 08:08:40|41191|41171|41192.5|41172.5|41200|41180|41191|41171|14
1734941330000|2024-12-23 08:08:50|41190|41170|41187.5|41167.5|41190|41170|41185|41165|4
1734941340000|2024-12-23 08:09:00|41185.7|41165.7|41187.5|41167.5|41189.3|41169.3|41185|41165|1
1734941350000|2024-12-23 08:09:10|41189.3|41169.3|41189.3|41169.3|41191|41171|41189.3|41169.3|0
1734941360000|2024-12-23 08:09:20|41187.5|41167.5|41191.8|41171.8|41191.8|41171.8|41187.5|41167.5|0
1734941370000|2024-12-23 08:09:30|41190|41170|41185|41165|41190|41170|41185|41165|0
1734941380000|2024-12-23 08:09:40|41183.2|41163.2|41182.5|41162.5|41183.2|41163.2|41180|41160|2
1734941390000|2024-12-23 08:09:50|41180|41160|41180|41160|41180|41160|41180|41160|1
1734941400000|2024-12-23 08:10:00|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41180|41160|0
1734941410000|2024-12-23 08:10:10|41180.7|41160.7|41180|41160|41182.5|41162.5|41177.5|41157.5|2
1734941420000|2024-12-23 08:10:20|41182.5|41162.5|41177.5|41157.5|41182.5|41162.5|41177.5|41157.5|0
1734941430000|2024-12-23 08:10:30|41178.2|41158.2|41182.5|41162.5|41182.5|41162.5|41178.2|41158.2|1
1734941440000|2024-12-23 08:10:40|41180.7|41160.7|41180|41160|41180.7|41160.7|41177.5|41157.5|0
1734941450000|2024-12-23 08:10:50|41178.2|41158.2|41175|41155|41178.2|41158.2|41175|41155|3
1734941460000|2024-12-23 08:11:00|41176.8|41156.8|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|4
1734941470000|2024-12-23 08:11:10|41182.5|41162.5|41184.3|41164.3|41186.8|41166.8|41182.5|41162.5|1
1734941480000|2024-12-23 08:11:20|41181.8|41161.8|41180|41160|41181.8|41161.8|41180|41160|2
1734941490000|2024-12-23 08:11:30|||||||||1
1734941500000|2024-12-23 08:11:40|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|2
1734941510000|2024-12-23 08:11:50|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|41182.5|41162.5|2
1734941520000|2024-12-23 08:12:00|41184.3|41164.3|41184.3|41164.3|41186.8|41166.8|41184.3|41164.3|9
1734941530000|2024-12-23 08:12:10|41182.5|41162.5|41180|41160|41182.5|41162.5|41178.2|41158.2|2
1734941540000|2024-12-23 08:12:20|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|41177.5|41157.5|2
1734941550000|2024-12-23 08:12:30|41180|41160|41177.5|41157.5|41180|41160|41177.5|41157.5|6
1734941560000|2024-12-23 08:12:40|||||||||1
1734941570000|2024-12-23 08:12:50|41178.2|41158.2|41180|41160|41180|41160|41178.2|41158.2|2
1734941580000|2024-12-23 08:13:00|41182.5|41162.5|41189.3|41169.3|41189.3|41169.3|41182.5|41162.5|0
1734941590000|2024-12-23 08:13:10|41191|41171|41189.3|41169.3|41191.8|41171.8|41187.5|41167.5|0
1734941600000|2024-12-23 08:13:20|41190|41170|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1734941610000|2024-12-23 08:13:30|41191.8|41171.8|41197.5|41177.5|41197.5|41177.5|41191.8|41171.8|2
1734941620000|2024-12-23 08:13:40|41195|41175|41195|41175|41197.5|41177.5|41195|41175|1
1734941630000|2024-12-23 08:13:50|41193.2|41173.2|41197.5|41177.5|41197.5|41177.5|41192.5|41172.5|0
1734941640000|2024-12-23 08:14:00|41201|41181|41211|41191|41211|41191|41201|41181|7
1734941650000|2024-12-23 08:14:10|41212.5|41192.5|41217.5|41197.5|41222.5|41202.5|41212.5|41192.5|11
1734941660000|2024-12-23 08:14:20|41220|41200|41222.5|41202.5|41222.5|41202.5|41217.5|41197.5|1
1734941670000|2024-12-23 08:14:30|41220|41200|41222.5|41202.5|41222.5|41202.5|41220|41200|0
1734941680000|2024-12-23 08:14:40|41220.7|41200.7|41222.5|41202.5|41225|41205|41220|41200|1
1734941690000|2024-12-23 08:14:50|41225|41205|41222.5|41202.5|41225|41205|41222.5|41202.5|1
1734941700000|2024-12-23 08:15:00|41227.5|41207.5|41225|41205|41227.5|41207.5|41225|41205|7
1734941710000|2024-12-23 08:15:10|41224.3|41204.3|41227.5|41207.5|41227.5|41207.5|41222.5|41202.5|1
1734941720000|2024-12-23 08:15:20|41225|41205|41227.5|41207.5|41227.5|41207.5|41225|41205|1
1734941740000|2024-12-23 08:15:40|41225|41205|41225|41205|41227.5|41207.5|41225|41205|1
1734941750000|2024-12-23 08:15:50|41226.8|41206.8|41227.5|41207.5|41227.5|41207.5|41226.8|41206.8|0
1734941760000|2024-12-23 08:16:00|41225|41205|41225|41205|41229.3|41209.3|41224.3|41204.3|0
1734941770000|2024-12-23 08:16:10|41229.3|41209.3|41227.5|41207.5|41229.3|41209.3|41227.5|41207.5|0
1734941780000|2024-12-23 08:16:20|41225|41205|41225|41205|41225|41205|41224.3|41204.3|5
1734941800000|2024-12-23 08:16:40|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|0
1734941810000|2024-12-23 08:16:50|41224.3|41204.3|41226.8|41206.8|41226.8|41206.8|41223.2|41203.2|6
1734941820000|2024-12-23 08:17:00|41227.5|41207.5|41225|41205|41227.5|41207.5|41222.5|41202.5|3
1734941830000|2024-12-23 08:17:10|41223.2|41203.2|41227.5|41207.5|41227.5|41207.5|41222.5|41202.5|0
1734941840000|2024-12-23 08:17:20|41229.3|41209.3|41227.5|41207.5|41230|41210|41227.5|41207.5|8
1734941850000|2024-12-23 08:17:30|41231.8|41211.8|41240|41220|41241.8|41221.8|41231.8|41211.8|2
1734941860000|2024-12-23 08:17:40|||||||||1
1734941870000|2024-12-23 08:17:50|41238.3|41218.3|41237.5|41217.5|41238.3|41218.3|41237.5|41217.5|0
1734941880000|2024-12-23 08:18:00|41240|41220|41240|41220|41240|41220|41240|41220|0
1734941890000|2024-12-23 08:18:10|||||||||1
1734941900000|2024-12-23 08:18:20|41237.5|41217.5|41232.5|41212.5|41237.5|41217.5|41232.5|41212.5|3
1734941910000|2024-12-23 08:18:30|41235|41215|41237.5|41217.5|41237.5|41217.5|41235|41215|3
1734941920000|2024-12-23 08:18:40|41235|41215|41240|41220|41240|41220|41235|41215|0
1734941930000|2024-12-23 08:18:50|41240.8|41220.8|41241.8|41221.8|41244.3|41224.3|41240|41220|7
1734941940000|2024-12-23 08:19:00|41242.5|41222.5|41245|41225|41246.8|41226.8|41237.5|41217.5|14
1734941950000|2024-12-23 08:19:10|41246.8|41226.8|41246.8|41226.8|41248.6|41228.6|41246.8|41226.8|3
1734941960000|2024-12-23 08:19:20|41250|41230|41250|41230|41252.5|41232.5|41250|41230|1
1734941970000|2024-12-23 08:19:30|41249.3|41229.3|41250|41230|41250|41230|41247.5|41227.5|0
1734941980000|2024-12-23 08:19:40|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|2
1734941990000|2024-12-23 08:19:50|||||||||3
1734942000000|2024-12-23 08:20:00|41249.3|41229.3|41252.5|41232.5|41252.5|41232.5|41249.3|41229.3|3
1734942010000|2024-12-23 08:20:10|41255|41235|41254.3|41234.3|41255|41235|41253.3|41233.3|1
1734942020000|2024-12-23 08:20:20|41252.5|41232.5|41257.5|41237.5|41257.5|41237.5|41252.5|41232.5|3
1734942030000|2024-12-23 08:20:30|41255|41235|41250|41230|41255|41235|41250|41230|0
1734942040000|2024-12-23 08:20:40|41249.3|41229.3|41240|41220|41249.3|41229.3|41240|41220|6
1734942050000|2024-12-23 08:20:50|41237.5|41217.5|41237.5|41217.5|41237.5|41217.5|41235|41215|2
1734942060000|2024-12-23 08:21:00|41235|41215|41235|41215|41235|41215|41235|41215|2
1734942070000|2024-12-23 08:21:10|41236.8|41216.8|41237.5|41217.5|41237.5|41217.5|41236.8|41216.8|1
1734942080000|2024-12-23 08:21:20|41235|41215|41235|41215|41237.5|41217.5|41235|41215|0
1734942090000|2024-12-23 08:21:30|41230.8|41210.8|41230.8|41210.8|41232.5|41212.5|41230.8|41210.8|6
1734942100000|2024-12-23 08:21:40|41232.5|41212.5|41230|41210|41235|41215|41230|41210|1
1734942110000|2024-12-23 08:21:50|41227.5|41207.5|41222.5|41202.5|41227.5|41207.5|41222.5|41202.5|4
1734942120000|2024-12-23 08:22:00|||||||||2
1734942130000|2024-12-23 08:22:10|41221.8|41201.8|41227.5|41207.5|41227.5|41207.5|41220|41200|6
1734942140000|2024-12-23 08:22:20|41231.8|41211.8|41232.5|41212.5|41232.5|41212.5|41231.8|41211.8|3
1734942150000|2024-12-23 08:22:30|41235|41215|41235|41215|41235|41215|41233.3|41213.3|0
1734942160000|2024-12-23 08:22:40|41232.5|41212.5|41235|41215|41235|41215|41232.5|41212.5|0
1734942170000|2024-12-23 08:22:50|41237.5|41217.5|41235|41215|41237.5|41217.5|41235|41215|0
1734942180000|2024-12-23 08:23:00|41237.5|41217.5|41241.8|41221.8|41241.8|41221.8|41237.5|41217.5|0
1734942190000|2024-12-23 08:23:10|41240|41220|41244.3|41224.3|41244.3|41224.3|41240|41220|6
1734942200000|2024-12-23 08:23:20|41240|41220|41235.8|41215.8|41240|41220|41235.8|41215.8|0
1734942210000|2024-12-23 08:23:30|41237.5|41217.5|41232.5|41212.5|41237.5|41217.5|41232.5|41212.5|5
1734942220000|2024-12-23 08:23:40|41230.8|41210.8|41225|41205|41230.8|41210.8|41225|41205|3
1734942230000|2024-12-23 08:23:50|41222.5|41202.5|41230|41210|41230|41210|41222.5|41202.5|12
1734942240000|2024-12-23 08:24:00|41231.8|41211.8|41230.8|41210.8|41234.3|41214.3|41230.8|41210.8|14
1734942250000|2024-12-23 08:24:10|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|41232.5|41212.5|1
1734942260000|2024-12-23 08:24:20|41234.3|41214.3|41235.8|41215.8|41241.1|41221.1|41234.3|41214.3|13
1734942280000|2024-12-23 08:24:40|41235|41215|41230|41210|41235|41215|41230|41210|4
1734942290000|2024-12-23 08:24:50|41231.8|41211.8|41230|41210|41232.5|41212.5|41230|41210|4
1734942300000|2024-12-23 08:25:00|41227.5|41207.5|41223.3|41203.3|41227.5|41207.5|41223.3|41203.3|2
1734942310000|2024-12-23 08:25:10|41221.5|41201.5|41217.5|41197.5|41222.5|41202.5|41217.5|41197.5|2
1734942320000|2024-12-23 08:25:20|41215.8|41195.8|41215|41195|41216.8|41196.8|41215|41195|2
1734942330000|2024-12-23 08:25:30|41216.8|41196.8|41212.5|41192.5|41216.8|41196.8|41210.8|41190.8|28
1734942340000|2024-12-23 08:25:40|41210|41190|41207.5|41187.5|41210|41190|41207.5|41187.5|1
1734942350000|2024-12-23 08:25:50|41205.8|41185.8|41200|41180|41205.8|41185.8|41200|41180|1
1734942360000|2024-12-23 08:26:00|41201.8|41181.8|41200|41180|41203.3|41183.3|41200|41180|2
1734942370000|2024-12-23 08:26:10|41202.5|41182.5|41200|41180|41202.5|41182.5|41199.3|41179.3|2
1734942380000|2024-12-23 08:26:20|41198.3|41178.3|41202.5|41182.5|41202.5|41182.5|41197.5|41177.5|0
1734942390000|2024-12-23 08:26:30|41200|41180|41195|41175|41200|41180|41195|41175|5
1734942400000|2024-12-23 08:26:40|41197.5|41177.5|41195.8|41175.8|41197.5|41177.5|41192.5|41172.5|2
1734942410000|2024-12-23 08:26:50|41195|41175|41190|41170|41195|41175|41190|41170|6
1734942420000|2024-12-23 08:27:00|41188.3|41168.3|41181.8|41161.8|41188.3|41168.3|41180|41160|9
1734942430000|2024-12-23 08:27:10|41182.5|41162.5|41180|41160|41182.5|41162.5|41177.5|41157.5|4
1734942440000|2024-12-23 08:27:20|41181.8|41161.8|41180.8|41160.8|41182.5|41162.5|41180|41160|2
1734942450000|2024-12-23 08:27:30|41180|41160|41184.3|41164.3|41184.3|41164.3|41180|41160|1
1734942460000|2024-12-23 08:27:40|41190|41170|41192.5|41172.5|41192.5|41172.5|41190|41170|2
1734942470000|2024-12-23 08:27:50|41195|41175|41197.5|41177.5|41197.5|41177.5|41195|41175|0
1734942480000|2024-12-23 08:28:00|41195|41175|41197.5|41177.5|41197.5|41177.5|41195|41175|4
1734942490000|2024-12-23 08:28:10|41195|41175|41195|41175|41195|41175|41195|41175|2
1734942500000|2024-12-23 08:28:20|41197.5|41177.5|41191.8|41171.8|41197.5|41177.5|41190|41170|5
1734942510000|2024-12-23 08:28:30|41192.5|41172.5|41190|41170|41192.5|41172.5|41190|41170|1
1734942520000|2024-12-23 08:28:40|41188.3|41168.3|41190|41170|41190|41170|41187.5|41167.5|1
1734942530000|2024-12-23 08:28:50|41190.8|41170.8|41192.5|41172.5|41192.5|41172.5|41187.5|41167.5|15
1734942540000|2024-12-23 08:29:00|41194.3|41174.3|41197.5|41177.5|41197.5|41177.5|41194.3|41174.3|3
1734942550000|2024-12-23 08:29:10|41195|41175|41195|41175|41197.5|41177.5|41195|41175|1
1734942560000|2024-12-23 08:29:20|41196.8|41176.8|41200|41180|41200|41180|41196.8|41176.8|1
1734942570000|2024-12-23 08:29:30|41197.5|41177.5|41202.5|41182.5|41202.5|41182.5|41197.5|41177.5|5
1734942580000|2024-12-23 08:29:40|41200|41180|41200|41180|41202.5|41182.5|41200|41180|0
1734942590000|2024-12-23 08:29:50|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|41197.5|41177.5|0
1734942600000|2024-12-23 08:30:00|41195.8|41175.8|41190|41170|41195.8|41175.8|41190|41170|4
1734942610000|2024-12-23 08:30:10|||||||||3
1734942620000|2024-12-23 08:30:20|41187.5|41167.5|41180|41160|41187.5|41167.5|41180|41160|4
1734942630000|2024-12-23 08:30:30|41182.5|41162.5|41180|41160|41182.5|41162.5|41180|41160|3
1734942640000|2024-12-23 08:30:40|41177.6|41157.6|41175.1|41155.1|41177.6|41157.6|41175.1|41155.1|5
1734942650000|2024-12-23 08:30:50|41174.3|41154.3|41170.1|41150.1|41175.1|41155.1|41170.1|41150.1|4
1734942660000|2024-12-23 08:31:00|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41165.1|41145.1|3
1734942670000|2024-12-23 08:31:10|41164|41144|41162.6|41142.6|41164|41144|41162.6|41142.6|2
1734942690000|2024-12-23 08:31:30|41167.6|41147.6|41165.1|41145.1|41167.6|41147.6|41165.1|41145.1|3
1734942700000|2024-12-23 08:31:40|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41162.6|41142.6|1
1734942710000|2024-12-23 08:31:50|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|4
1734942720000|2024-12-23 08:32:00|41170.1|41150.1|41170.8|41150.8|41170.8|41150.8|41167.6|41147.6|4
1734942730000|2024-12-23 08:32:10|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|0
1734942740000|2024-12-23 08:32:20|41172.6|41152.6|41170.1|41150.1|41172.6|41152.6|41170.1|41150.1|0
1734942750000|2024-12-23 08:32:30|41167.6|41147.6|41171.8|41151.8|41171.8|41151.8|41167.6|41147.6|1
1734942760000|2024-12-23 08:32:40|41172.6|41152.6|41165.1|41145.1|41172.6|41152.6|41165.1|41145.1|3
1734942770000|2024-12-23 08:32:50|41166.5|41146.5|41170.1|41150.1|41170.1|41150.1|41166.5|41146.5|6
1734942780000|2024-12-23 08:33:00|41171.8|41151.8|41172.6|41152.6|41175.1|41155.1|41171.8|41151.8|1
1734942790000|2024-12-23 08:33:10|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41172.6|41152.6|0
1734942800000|2024-12-23 08:33:20|41173.3|41153.3|41172.6|41152.6|41173.3|41153.3|41172.6|41152.6|0
1734942810000|2024-12-23 08:33:30|41171.8|41151.8|41170.1|41150.1|41171.8|41151.8|41170.1|41150.1|0
1734942820000|2024-12-23 08:33:40|41172.6|41152.6|41182.6|41162.6|41182.6|41162.6|41172.6|41152.6|2
1734942830000|2024-12-23 08:33:50|41184.3|41164.3|41182.6|41162.6|41184.3|41164.3|41182.6|41162.6|0
1734942840000|2024-12-23 08:34:00|41180.8|41160.8|41175.1|41155.1|41182.6|41162.6|41175.1|41155.1|1
1734942850000|2024-12-23 08:34:10|41172.6|41152.6|41170.1|41150.1|41172.6|41152.6|41170.1|41150.1|0
1734942870000|2024-12-23 08:34:30|41172.6|41152.6|41170.1|41150.1|41172.6|41152.6|41170.1|41150.1|0
1734942880000|2024-12-23 08:34:40|41172.6|41152.6|41170.1|41150.1|41172.6|41152.6|41170.1|41150.1|1
1734942890000|2024-12-23 08:34:50|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|41167.6|41147.6|2
1734942910000|2024-12-23 08:35:10|41170.1|41150.1|41157.6|41137.6|41170.1|41150.1|41157.6|41137.6|15
1734942920000|2024-12-23 08:35:20|41155.1|41135.1|41157.6|41137.6|41157.6|41137.6|41155.1|41135.1|3
1734942930000|2024-12-23 08:35:30|41162.6|41142.6|41165.8|41145.8|41165.8|41145.8|41162.6|41142.6|2
1734942940000|2024-12-23 08:35:40|41170.1|41150.1|41170.1|41150.1|41171.8|41151.8|41170.1|41150.1|0
1734942950000|2024-12-23 08:35:50|41175.1|41155.1|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|1
1734942960000|2024-12-23 08:36:00|41175.1|41155.1|41160.8|41140.8|41175.1|41155.1|41160.8|41140.8|6
1734942970000|2024-12-23 08:36:10|41162.6|41142.6|41160.1|41140.1|41162.6|41142.6|41160.1|41140.1|2
1734942980000|2024-12-23 08:36:20|41162.6|41142.6|41160.8|41140.8|41162.6|41142.6|41160.1|41140.1|1
1734942990000|2024-12-23 08:36:30|41160.1|41140.1|41157.6|41137.6|41160.1|41140.1|41157.6|41137.6|0
1734943000000|2024-12-23 08:36:40|||||||||2
1734943010000|2024-12-23 08:36:50|41158.3|41138.3|41162.6|41142.6|41162.6|41142.6|41157.6|41137.6|2
1734943020000|2024-12-23 08:37:00|41166.8|41146.8|41172.6|41152.6|41172.6|41152.6|41166.8|41146.8|3
1734943040000|2024-12-23 08:37:20|41170.1|41150.1|41167.6|41147.6|41170.1|41150.1|41167.6|41147.6|3
1734943050000|2024-12-23 08:37:30|41164|41144|41167.6|41147.6|41167.6|41147.6|41163.3|41143.3|1
1734943060000|2024-12-23 08:37:40|41166.8|41146.8|41165.1|41145.1|41167.6|41147.6|41165.1|41145.1|2
1734943070000|2024-12-23 08:37:50|41163.3|41143.3|41162.6|41142.6|41165.1|41145.1|41160.1|41140.1|3
1734943080000|2024-12-23 08:38:00|41165.1|41145.1|41160.1|41140.1|41165.1|41145.1|41160.1|41140.1|12
1734943090000|2024-12-23 08:38:10|41162.6|41142.6|41160.1|41140.1|41162.6|41142.6|41160.1|41140.1|0
1734943110000|2024-12-23 08:38:30|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|0
1734943120000|2024-12-23 08:38:40|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|41162.6|41142.6|18
1734943130000|2024-12-23 08:38:50|41164.3|41144.3|41162.6|41142.6|41165.1|41145.1|41162.6|41142.6|0
1734943140000|2024-12-23 08:39:00|41160.1|41140.1|41171.8|41151.8|41171.8|41151.8|41160.1|41140.1|4
1734943150000|2024-12-23 08:39:10|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|41170.1|41150.1|3
1734943160000|2024-12-23 08:39:20|41168.3|41148.3|41167.6|41147.6|41168.3|41148.3|41167.6|41147.6|5
1734943180000|2024-12-23 08:39:40|41170.1|41150.1|41172.6|41152.6|41172.6|41152.6|41170.1|41150.1|3
1734943190000|2024-12-23 08:39:50|41170.8|41150.8|41172.6|41152.6|41172.6|41152.6|41170.1|41150.1|0
1734943200000|2024-12-23 08:40:00|41175.1|41155.1|41181.8|41161.8|41181.8|41161.8|41175.1|41155.1|7
1734943210000|2024-12-23 08:40:10|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|1
1734943220000|2024-12-23 08:40:20|41180.1|41160.1|41181.8|41161.8|41182.6|41162.6|41180.1|41160.1|0
1734943240000|2024-12-23 08:40:40|41181.1|41161.1|41179.3|41159.3|41181.1|41161.1|41179.3|41159.3|1
1734943260000|2024-12-23 08:41:00|41177.6|41157.6|41184.3|41164.3|41184.3|41164.3|41177.6|41157.6|4
1734943270000|2024-12-23 08:41:10|41182.6|41162.6|41184.3|41164.3|41186.8|41166.8|41182.6|41162.6|1
1734943280000|2024-12-23 08:41:20|41182.6|41162.6|41180.1|41160.1|41182.6|41162.6|41180.1|41160.1|1
1734943290000|2024-12-23 08:41:30|41179.3|41159.3|41175.8|41155.8|41179.3|41159.3|41175.1|41155.1|5
1734943300000|2024-12-23 08:41:40|41175.1|41155.1|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|0
1734943310000|2024-12-23 08:41:50|41177.6|41157.6|41177.6|41157.6|41180.1|41160.1|41175.1|41155.1|5
1734943320000|2024-12-23 08:42:00|41180.1|41160.1|41183.6|41163.6|41183.6|41163.6|41180.1|41160.1|1
1734943330000|2024-12-23 08:42:10|41184.3|41164.3|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|2
1734943340000|2024-12-23 08:42:20|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|0
1734943350000|2024-12-23 08:42:30|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|0
1734943360000|2024-12-23 08:42:40|41180.8|41160.8|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|2
1734943370000|2024-12-23 08:42:50|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|2
1734943380000|2024-12-23 08:43:00|41182.6|41162.6|41184.3|41164.3|41184.3|41164.3|41180.1|41160.1|1
1734943390000|2024-12-23 08:43:10|41186.1|41166.1|41186.8|41166.8|41186.8|41166.8|41186.1|41166.1|0
1734943400000|2024-12-23 08:43:20|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41184.3|41164.3|1
1734943410000|2024-12-23 08:43:30|41186.8|41166.8|41188.6|41168.6|41188.6|41168.6|41186.8|41166.8|0
1734943420000|2024-12-23 08:43:40|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|1
1734943440000|2024-12-23 08:44:00|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|0
1734943450000|2024-12-23 08:44:10|41185.1|41165.1|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|2
1734943470000|2024-12-23 08:44:30|41185.8|41165.8|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|0
1734943480000|2024-12-23 08:44:40|41185.1|41165.1|41185.1|41165.1|41187.6|41167.6|41185.1|41165.1|0
1734943490000|2024-12-23 08:44:50|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|0
1734943520000|2024-12-23 08:45:20|41185.1|41165.1|41185.1|41165.1|41185.1|41165.1|41185.1|41165.1|0
1734943530000|2024-12-23 08:45:30|41187.6|41167.6|41185.1|41165.1|41187.6|41167.6|41185.1|41165.1|0
1734943540000|2024-12-23 08:45:40|41183.3|41163.3|41182.6|41162.6|41185.1|41165.1|41182.6|41162.6|0
1734943550000|2024-12-23 08:45:50|||||||||3
1734943560000|2024-12-23 08:46:00|41180.1|41160.1|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|3
1734943570000|2024-12-23 08:46:10|41180.8|41160.8|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|0
1734943580000|2024-12-23 08:46:20|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|41180.1|41160.1|0
1734943590000|2024-12-23 08:46:30|41180.8|41160.8|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|0
1734943600000|2024-12-23 08:46:40|41185.1|41165.1|41180.1|41160.1|41185.1|41165.1|41180.1|41160.1|2
1734943620000|2024-12-23 08:47:00|41181.9|41161.9|41182.6|41162.6|41182.6|41162.6|41180.1|41160.1|0
1734943630000|2024-12-23 08:47:10|41185.1|41165.1|41187.6|41167.6|41187.6|41167.6|41185.1|41165.1|1
1734943640000|2024-12-23 08:47:20|41190.1|41170.1|41187.6|41167.6|41190.1|41170.1|41187.6|41167.6|0
1734943650000|2024-12-23 08:47:30|41189.4|41169.4|41188.3|41168.3|41190.1|41170.1|41187.6|41167.6|0
1734943660000|2024-12-23 08:47:40|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|41187.6|41167.6|0
1734943670000|2024-12-23 08:47:50|41188.3|41168.3|41189.4|41169.4|41191.9|41171.9|41188.3|41168.3|7
1734943680000|2024-12-23 08:48:00|41191.9|41171.9|41196.1|41176.1|41196.1|41176.1|41189.4|41169.4|1
1734943690000|2024-12-23 08:48:10|41197.6|41177.6|41197.6|41177.6|41200.1|41180.1|41197.6|41177.6|3
1734943700000|2024-12-23 08:48:20|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|2
1734943720000|2024-12-23 08:48:40|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|41196.9|41176.9|0
1734943730000|2024-12-23 08:48:50|41195.8|41175.8|41197.6|41177.6|41197.6|41177.6|41195.1|41175.1|1
1734943740000|2024-12-23 08:49:00|41199.4|41179.4|41221.1|41201.1|41226.1|41206.1|41199.4|41179.4|63
1734943750000|2024-12-23 08:49:10|41219.4|41199.4|41216.1|41196.1|41219.4|41199.4|41214.4|41194.4|4
1734943760000|2024-12-23 08:49:20|41217.9|41197.9|41218.6|41198.6|41218.6|41198.6|41217.9|41197.9|1
1734943770000|2024-12-23 08:49:30|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|1
1734943780000|2024-12-23 08:49:40|41223.6|41203.6|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|0
1734943800000|2024-12-23 08:50:00|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|0
1734943820000|2024-12-23 08:50:20|41226.1|41206.1|41227.9|41207.9|41227.9|41207.9|41226.1|41206.1|0
1734943830000|2024-12-23 08:50:30|41228.6|41208.6|41232.9|41212.9|41232.9|41212.9|41228.6|41208.6|3
1734943840000|2024-12-23 08:50:40|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|0
1734943850000|2024-12-23 08:50:50|41238.2|41218.2|41243.6|41223.6|41243.6|41223.6|41238.2|41218.2|3
1734943860000|2024-12-23 08:51:00|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|0
1734943870000|2024-12-23 08:51:10|41242.9|41222.9|41238.6|41218.6|41242.9|41222.9|41238.6|41218.6|1
1734943880000|2024-12-23 08:51:20|41241.1|41221.1|41238.6|41218.6|41241.1|41221.1|41236.9|41216.9|1
1734943900000|2024-12-23 08:51:40|41236.9|41216.9|41241.1|41221.1|41241.1|41221.1|41236.9|41216.9|0
1734943910000|2024-12-23 08:51:50|41239.4|41219.4|41241.1|41221.1|41241.1|41221.1|41239.4|41219.4|2
1734943920000|2024-12-23 08:52:00|41238.6|41218.6|41231.1|41211.1|41238.6|41218.6|41231.1|41211.1|7
1734943930000|2024-12-23 08:52:10|41228.6|41208.6|41226.9|41206.9|41229.4|41209.4|41226.9|41206.9|1
1734943940000|2024-12-23 08:52:20|41228.6|41208.6|41229.4|41209.4|41229.4|41209.4|41228.6|41208.6|0
1734943950000|2024-12-23 08:52:30|41223.6|41203.6|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|5
1734943960000|2024-12-23 08:52:40|41218.6|41198.6|41213.6|41193.6|41218.6|41198.6|41213.6|41193.6|0
1734943980000|2024-12-23 08:53:00|41215.4|41195.4|41215.4|41195.4|41215.4|41195.4|41215.4|41195.4|0
1734943990000|2024-12-23 08:53:10|41213.6|41193.6|41213.6|41193.6|41216.1|41196.1|41213.6|41193.6|1
1734944010000|2024-12-23 08:53:30|41214.4|41194.4|41216.1|41196.1|41216.1|41196.1|41211.1|41191.1|2
1734944020000|2024-12-23 08:53:40|41213.6|41193.6|41220.4|41200.4|41220.4|41200.4|41213.6|41193.6|6
1734944030000|2024-12-23 08:53:50|41222.9|41202.9|41221.1|41201.1|41222.9|41202.9|41221.1|41201.1|0
1734944040000|2024-12-23 08:54:00|41214.4|41194.4|41213.6|41193.6|41214.4|41194.4|41213.6|41193.6|3
1734944050000|2024-12-23 08:54:10|41216.1|41196.1|41214.4|41194.4|41216.1|41196.1|41213.6|41193.6|3
1734944060000|2024-12-23 08:54:20|41213.6|41193.6|41213.6|41193.6|41213.6|41193.6|41213.6|41193.6|0
1734944080000|2024-12-23 08:54:40|41216.1|41196.1|41216.1|41196.1|41216.9|41196.9|41213.6|41193.6|3
1734944090000|2024-12-23 08:54:50|41215.4|41195.4|41213.6|41193.6|41216.1|41196.1|41213.6|41193.6|0
1734944100000|2024-12-23 08:55:00|41215.4|41195.4|41213.6|41193.6|41215.4|41195.4|41213.6|41193.6|0
1734944110000|2024-12-23 08:55:10|41214.4|41194.4|41216.1|41196.1|41216.1|41196.1|41213.6|41193.6|1
1734944120000|2024-12-23 08:55:20|41216.9|41196.9|41220.4|41200.4|41220.4|41200.4|41216.1|41196.1|0
1734944140000|2024-12-23 08:55:40|41217.9|41197.9|41220.4|41200.4|41220.4|41200.4|41217.9|41197.9|2
1734944150000|2024-12-23 08:55:50|41222.2|41202.2|41222.2|41202.2|41223.9|41203.9|41222.2|41202.2|3
1734944160000|2024-12-23 08:56:00|41220.4|41200.4|41222.2|41202.2|41222.2|41202.2|41220.4|41200.4|0
1734944170000|2024-12-23 08:56:10|||||||||1
1734944180000|2024-12-23 08:56:20|41223.9|41203.9|41222.9|41202.9|41224.7|41204.7|41222.2|41202.2|1
1734944190000|2024-12-23 08:56:30|41222.2|41202.2|41222.2|41202.2|41224.7|41204.7|41222.2|41202.2|0
1734944200000|2024-12-23 08:56:40|41222.9|41202.9|41224.7|41204.7|41224.7|41204.7|41222.9|41202.9|1
1734944240000|2024-12-23 08:57:20|||||||||1
1734944250000|2024-12-23 08:57:30|41222.2|41202.2|41224.7|41204.7|41224.7|41204.7|41222.2|41202.2|1
1734944260000|2024-12-23 08:57:40|41226.1|41206.1|41227.9|41207.9|41227.9|41207.9|41226.1|41206.1|2
1734944280000|2024-12-23 08:58:00|41232.2|41212.2|41227.9|41207.9|41232.2|41212.2|41227.9|41207.9|0
1734944290000|2024-12-23 08:58:10|41229.7|41209.7|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|0
1734944310000|2024-12-23 08:58:30|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|41224.4|41204.4|0
1734944320000|2024-12-23 08:58:40|41227.9|41207.9|41228.7|41208.7|41228.7|41208.7|41227.9|41207.9|7
1734944330000|2024-12-23 08:58:50|41230.4|41210.4|41234.7|41214.7|41234.7|41214.7|41230.4|41210.4|2
1734944340000|2024-12-23 08:59:00|41236.5|41216.5|41232.9|41212.9|41236.5|41216.5|41232.9|41212.9|11
1734944350000|2024-12-23 08:59:10|41231.2|41211.2|41231.2|41211.2|41231.2|41211.2|41228.7|41208.7|1
1734944360000|2024-12-23 08:59:20|41228.7|41208.7|41231.2|41211.2|41231.2|41211.2|41228.7|41208.7|3
1734944370000|2024-12-23 08:59:30|41228.7|41208.7|41228.7|41208.7|41228.7|41208.7|41228.7|41208.7|0
1734944380000|2024-12-23 08:59:40|41230.4|41210.4|41229.4|41209.4|41231.2|41211.2|41228.7|41208.7|2
1734944390000|2024-12-23 08:59:50|41228.7|41208.7|41227.9|41207.9|41228.7|41208.7|41227.9|41207.9|0
1734944400000|2024-12-23 09:00:00|41223.7|41203.7|41227.9|41207.9|41227.9|41207.9|41219.4|41199.4|11
1734944410000|2024-12-23 09:00:10|41223.7|41203.7|41213.7|41193.7|41223.7|41203.7|41213.7|41193.7|6
1734944420000|2024-12-23 09:00:20|41210.4|41190.4|41226.2|41206.2|41226.2|41206.2|41208.7|41188.7|8
1734944430000|2024-12-23 09:00:30|41230.4|41210.4|41232.2|41212.2|41234.7|41214.7|41230.4|41210.4|6
1734944440000|2024-12-23 09:00:40|41232.9|41212.9|41232.2|41212.2|41234.7|41214.7|41230.4|41210.4|1
1734944450000|2024-12-23 09:00:50|41234|41214|41232.2|41212.2|41234.7|41214.7|41232.2|41212.2|0
1734944460000|2024-12-23 09:01:00|41230.4|41210.4|41236.5|41216.5|41236.5|41216.5|41230.4|41210.4|4
1734944470000|2024-12-23 09:01:10|41238.2|41218.2|41263.7|41243.7|41276.2|41256.2|41238.2|41218.2|26
1734944480000|2024-12-23 09:01:20|41262.9|41242.9|41273.7|41253.7|41273.7|41253.7|41261.2|41241.2|10
1734944490000|2024-12-23 09:01:30|41271.2|41251.2|41273.7|41253.7|41276.2|41256.2|41271.2|41251.2|2
1734944500000|2024-12-23 09:01:40|41271.9|41251.9|41271.2|41251.2|41276.2|41256.2|41271.2|41251.2|2
1734944510000|2024-12-23 09:01:50|41269.4|41249.4|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|3
1734944520000|2024-12-23 09:02:00|41266.2|41246.2|41266.2|41246.2|41268.7|41248.7|41266.2|41246.2|1
1734944530000|2024-12-23 09:02:10|41263.7|41243.7|41263.7|41243.7|41263.7|41243.7|41263.7|41243.7|1
1734944540000|2024-12-23 09:02:20|41261.2|41241.2|41258.7|41238.7|41261.2|41241.2|41253.7|41233.7|4
1734944550000|2024-12-23 09:02:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|1
1734944560000|2024-12-23 09:02:40|41254.4|41234.4|41255.1|41235.1|41257.9|41237.9|41253.7|41233.7|1
1734944570000|2024-12-23 09:02:50|41256.2|41236.2|41263.7|41243.7|41263.7|41243.7|41256.2|41236.2|0
1734944580000|2024-12-23 09:03:00|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|5
1734944590000|2024-12-23 09:03:10|41259.4|41239.4|41251.9|41231.9|41259.4|41239.4|41251.9|41231.9|2
1734944600000|2024-12-23 09:03:20|41254.4|41234.4|41251.2|41231.2|41254.4|41234.4|41251.2|41231.2|1
1734944610000|2024-12-23 09:03:30|41252.9|41232.9|41246.2|41226.2|41253.7|41233.7|41244.4|41224.4|11
1734944620000|2024-12-23 09:03:40|41246.9|41226.9|41246.2|41226.2|41248.7|41228.7|41246.2|41226.2|3
1734944630000|2024-12-23 09:03:50|41243.7|41223.7|41241.2|41221.2|41243.7|41223.7|41241.2|41221.2|5
1734944640000|2024-12-23 09:04:00|||||||||1
1734944650000|2024-12-23 09:04:10|41245.4|41225.4|41248.7|41228.7|41248.7|41228.7|41245.4|41225.4|5
1734944660000|2024-12-23 09:04:20|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|1
1734944680000|2024-12-23 09:04:40|41245.4|41225.4|41246.2|41226.2|41246.2|41226.2|41245.4|41225.4|1
1734944690000|2024-12-23 09:04:50|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|5
1734944700000|2024-12-23 09:05:00|41246.9|41226.9|41241.9|41221.9|41246.9|41226.9|41241.9|41221.9|4
1734944710000|2024-12-23 09:05:10|41241.2|41221.2|41231.9|41211.9|41241.2|41221.2|41231.9|41211.9|5
1734944720000|2024-12-23 09:05:20|41236.2|41216.2|41241.2|41221.2|41241.2|41221.2|41236.2|41216.2|9
1734944730000|2024-12-23 09:05:30|41242.9|41222.9|41246.2|41226.2|41246.2|41226.2|41242.9|41222.9|0
1734944740000|2024-12-23 09:05:40|||||||||8
1734944750000|2024-12-23 09:05:50|41243.7|41223.7|41236.2|41216.2|41243.7|41223.7|41236.2|41216.2|3
1734944760000|2024-12-23 09:06:00|41234.4|41214.4|41242.9|41222.9|41242.9|41222.9|41234.4|41214.4|4
1734944770000|2024-12-23 09:06:10|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|0
1734944780000|2024-12-23 09:06:20|41243.7|41223.7|41241.2|41221.2|41245.4|41225.4|41241.2|41221.2|0
1734944790000|2024-12-23 09:06:30|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|0
1734944800000|2024-12-23 09:06:40|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|0
1734944810000|2024-12-23 09:06:50|41242.9|41222.9|41243.7|41223.7|41243.7|41223.7|41242.9|41222.9|2
1734944820000|2024-12-23 09:07:00|41244.4|41224.4|41241.2|41221.2|41244.4|41224.4|41241.2|41221.2|1
1734944840000|2024-12-23 09:07:20|41239.4|41219.4|41238.7|41218.7|41239.4|41219.4|41238.7|41218.7|0
1734944850000|2024-12-23 09:07:30|41239.4|41219.4|41243.7|41223.7|41243.7|41223.7|41239.4|41219.4|11
1734944860000|2024-12-23 09:07:40|41246.2|41226.2|41256.2|41236.2|41256.2|41236.2|41246.2|41226.2|1
1734944870000|2024-12-23 09:07:50|41258.7|41238.7|41254.4|41234.4|41258.7|41238.7|41254.4|41234.4|7
1734944880000|2024-12-23 09:08:00|41250.1|41230.1|41248.7|41228.7|41250.1|41230.1|41248.7|41228.7|1
1734944890000|2024-12-23 09:08:10|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|0
1734944940000|2024-12-23 09:09:00|41250.4|41230.4|41257.2|41237.2|41257.2|41237.2|41250.4|41230.4|4
1734944950000|2024-12-23 09:09:10|41259|41239|41266.2|41246.2|41266.2|41246.2|41259|41239|2
1734944960000|2024-12-23 09:09:20|41271.2|41251.2|41272.9|41252.9|41273.7|41253.7|41271.2|41251.2|12
1734944970000|2024-12-23 09:09:30|41273.7|41253.7|41278.7|41258.7|41281.2|41261.2|41273.7|41253.7|2
1734944990000|2024-12-23 09:09:50|41281.9|41261.9|41286.2|41266.2|41286.2|41266.2|41281.9|41261.9|4
1734945000000|2024-12-23 09:10:00|41288.7|41268.7|41291.2|41271.2|41291.2|41271.2|41288.7|41268.7|2
1734945010000|2024-12-23 09:10:10|41288.7|41268.7|41291.2|41271.2|41291.2|41271.2|41288.7|41268.7|3
1734945020000|2024-12-23 09:10:20|41291.9|41271.9|41293.7|41273.7|41293.7|41273.7|41288.7|41268.7|2
1734945030000|2024-12-23 09:10:30|41295.4|41275.4|41296.2|41276.2|41296.2|41276.2|41295.4|41275.4|0
1734945040000|2024-12-23 09:10:40|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|1
1734945050000|2024-12-23 09:10:50|41296.2|41276.2|41298.7|41278.7|41298.7|41278.7|41293.7|41273.7|4
1734945060000|2024-12-23 09:11:00|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|41296.2|41276.2|0
1734945070000|2024-12-23 09:11:10|41297.9|41277.9|41293.7|41273.7|41298.7|41278.7|41293.7|41273.7|3
1734945080000|2024-12-23 09:11:20|41296.2|41276.2|41293.7|41273.7|41296.2|41276.2|41293.7|41273.7|0
1734945090000|2024-12-23 09:11:30|41291.9|41271.9|41291.2|41271.2|41293.7|41273.7|41291.2|41271.2|0
1734945100000|2024-12-23 09:11:40|41296.2|41276.2|41297.9|41277.9|41297.9|41277.9|41295.4|41275.4|3
1734945110000|2024-12-23 09:11:50|41296.5|41276.5|41294.7|41274.7|41296.5|41276.5|41294.7|41274.7|34
1734945120000|2024-12-23 09:12:00|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|2
1734945130000|2024-12-23 09:12:10|||||||||1
1734945140000|2024-12-23 09:12:20|41294.7|41274.7|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|2
1734945150000|2024-12-23 09:12:30|41295.5|41275.5|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|1
1734945160000|2024-12-23 09:12:40|41294.7|41274.7|41299.7|41279.7|41299.7|41279.7|41294.7|41274.7|1
1734945170000|2024-12-23 09:12:50|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|41302.2|41282.2|3
1734945180000|2024-12-23 09:13:00|41299.7|41279.7|41302.2|41282.2|41304.7|41284.7|41299.7|41279.7|2
1734945190000|2024-12-23 09:13:10|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|0
1734945200000|2024-12-23 09:13:20|41298|41278|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|1
1734945210000|2024-12-23 09:13:30|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41297.2|41277.2|0
1734945220000|2024-12-23 09:13:40|41299|41279|41299.7|41279.7|41299.7|41279.7|41299|41279|0
1734945230000|2024-12-23 09:13:50|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41294.7|41274.7|2
1734945240000|2024-12-23 09:14:00|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|1
1734945250000|2024-12-23 09:14:10|41299.7|41279.7|41299.7|41279.7|41299.7|41279.7|41297.2|41277.2|13
1734945260000|2024-12-23 09:14:20|41302.2|41282.2|41304.7|41284.7|41304.7|41284.7|41302.2|41282.2|1
1734945290000|2024-12-23 09:14:50|41303|41283|41303|41283|41303|41283|41303|41283|1
1734945300000|2024-12-23 09:15:00|41299.7|41279.7|41297.2|41277.2|41299.7|41279.7|41287.2|41267.2|36
1734945310000|2024-12-23 09:15:10|41294.7|41274.7|41302.2|41282.2|41302.2|41282.2|41294.7|41274.7|2
1734945320000|2024-12-23 09:15:20|41298.7|41278.7|41294.7|41274.7|41298.7|41278.7|41294.7|41274.7|27
1734945330000|2024-12-23 09:15:30|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|41292.2|41272.2|2
1734945340000|2024-12-23 09:15:40|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|3
1734945350000|2024-12-23 09:15:50|41289|41269|41287.2|41267.2|41289|41269|41284.7|41264.7|2
1734945360000|2024-12-23 09:16:00|41284.7|41264.7|41299.7|41279.7|41299.7|41279.7|41284.7|41264.7|7
1734945370000|2024-12-23 09:16:10|41297.2|41277.2|41292.2|41272.2|41297.2|41277.2|41292.2|41272.2|0
1734945390000|2024-12-23 09:16:30|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|0
1734945400000|2024-12-23 09:16:40|41288.7|41268.7|41287.2|41267.2|41288.7|41268.7|41287.2|41267.2|2
1734945420000|2024-12-23 09:17:00|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|0
1734945430000|2024-12-23 09:17:10|||||||||1
1734945470000|2024-12-23 09:17:50|41287.2|41267.2|41282.2|41262.2|41287.2|41267.2|41282.2|41262.2|4
1734945480000|2024-12-23 09:18:00|41284|41264|41282.2|41262.2|41284.7|41264.7|41282.2|41262.2|2
1734945490000|2024-12-23 09:18:10|41281.5|41261.5|41284.7|41264.7|41284.7|41264.7|41281.5|41261.5|1
1734945500000|2024-12-23 09:18:20|||||||||3
1734945510000|2024-12-23 09:18:30|41287.2|41267.2|41302.2|41282.2|41302.2|41282.2|41287.2|41267.2|12
1734945520000|2024-12-23 09:18:40|41300.5|41280.5|41307.2|41287.2|41309.7|41289.7|41299.7|41279.7|2
1734945530000|2024-12-23 09:18:50|41309.7|41289.7|41309.7|41289.7|41311.5|41291.5|41309.7|41289.7|1
1734945540000|2024-12-23 09:19:00|41311.5|41291.5|41316.5|41296.5|41316.5|41296.5|41309.7|41289.7|4
1734945550000|2024-12-23 09:19:10|41314|41294|41317.2|41297.2|41317.2|41297.2|41314|41294|4
1734945560000|2024-12-23 09:19:20|41319.7|41299.7|41332.2|41312.2|41332.2|41312.2|41317.2|41297.2|7
1734945570000|2024-12-23 09:19:30|41331.5|41311.5|41322.2|41302.2|41332.2|41312.2|41322.2|41302.2|4
1734945580000|2024-12-23 09:19:40|41324.7|41304.7|41322.2|41302.2|41324.7|41304.7|41322.2|41302.2|2
1734945590000|2024-12-23 09:19:50|41319.7|41299.7|41317.2|41297.2|41319.7|41299.7|41317.2|41297.2|3
1734945600000|2024-12-23 09:20:00|41319.7|41299.7|41322.2|41302.2|41322.2|41302.2|41319.7|41299.7|5
1734945620000|2024-12-23 09:20:20|41324.7|41304.7|41322.2|41302.2|41324.7|41304.7|41322.2|41302.2|1
1734945630000|2024-12-23 09:20:30|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|41324.7|41304.7|3
1734945640000|2024-12-23 09:20:40|41327.2|41307.2|41332.2|41312.2|41332.2|41312.2|41327.2|41307.2|1
1734945650000|2024-12-23 09:20:50|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|41334.7|41314.7|0
1734945660000|2024-12-23 09:21:00|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|41337.2|41317.2|2
1734945670000|2024-12-23 09:21:10|41340.5|41320.5|41354.7|41334.7|41357.2|41337.2|41340.5|41320.5|8
1734945680000|2024-12-23 09:21:20|41357.2|41337.2|41359.7|41339.7|41359.7|41339.7|41357.2|41337.2|9
1734945700000|2024-12-23 09:21:40|||||||||5
1734945710000|2024-12-23 09:21:50|41358|41338|41358|41338|41358|41338|41358|41338|2
1734945720000|2024-12-23 09:22:00|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41357.2|41337.2|6
1734945730000|2024-12-23 09:22:10|41361.5|41341.5|41361.5|41341.5|41361.5|41341.5|41361.5|41341.5|0
1734945750000|2024-12-23 09:22:30|41364.7|41344.7|41369.7|41349.7|41374|41354|41364.7|41344.7|7
1734945760000|2024-12-23 09:22:40|||||||||5
1734945770000|2024-12-23 09:22:50|41368|41348|41364.7|41344.7|41368|41348|41364.7|41344.7|7
1734945780000|2024-12-23 09:23:00|41362.2|41342.2|41357.2|41337.2|41362.2|41342.2|41357.2|41337.2|6
1734945790000|2024-12-23 09:23:10|41355.5|41335.5|41357.2|41337.2|41357.2|41337.2|41354.7|41334.7|4
1734945800000|2024-12-23 09:23:20|41354.7|41334.7|41364.7|41344.7|41364.7|41344.7|41354.7|41334.7|4
1734945810000|2024-12-23 09:23:30|41367.2|41347.2|41362.2|41342.2|41367.2|41347.2|41362.2|41342.2|0
1734945820000|2024-12-23 09:23:40|41359.7|41339.7|41359.7|41339.7|41359.7|41339.7|41354.7|41334.7|7
1734945830000|2024-12-23 09:23:50|41358|41338|41354.7|41334.7|41359.7|41339.7|41354.7|41334.7|2
1734945840000|2024-12-23 09:24:00|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|41352.2|41332.2|4
1734945850000|2024-12-23 09:24:10|41351.5|41331.5|41339.7|41319.7|41351.5|41331.5|41339.7|41319.7|4
1734945860000|2024-12-23 09:24:20|41338|41318|41334.7|41314.7|41338|41318|41334.7|41314.7|2
1734945870000|2024-12-23 09:24:30|41333|41313|41332.2|41312.2|41334.7|41314.7|41329.7|41309.7|3
1734945880000|2024-12-23 09:24:40|41329.7|41309.7|41332.2|41312.2|41334.7|41314.7|41329.7|41309.7|2
1734945890000|2024-12-23 09:24:50|41334|41314|41327.2|41307.2|41334|41314|41327.2|41307.2|2
1734945900000|2024-12-23 09:25:00|41329.7|41309.7|41334|41314|41334.7|41314.7|41329.7|41309.7|1
1734945910000|2024-12-23 09:25:10|41332.2|41312.2|41329.7|41309.7|41332.2|41312.2|41329.7|41309.7|1
1734945920000|2024-12-23 09:25:20|||||||||5
1734945930000|2024-12-23 09:25:30|41331.5|41311.5|41337.2|41317.2|41337.2|41317.2|41331.5|41311.5|1
1734945940000|2024-12-23 09:25:40|41339.7|41319.7|41342.2|41322.2|41344|41324|41339.7|41319.7|3
1734945950000|2024-12-23 09:25:50|||||||||1
1734945960000|2024-12-23 09:26:00|41340.5|41320.5|41339.7|41319.7|41342.2|41322.2|41339.7|41319.7|3
1734945970000|2024-12-23 09:26:10|41340.5|41320.5|41342.2|41322.2|41342.2|41322.2|41340.5|41320.5|1
1734945980000|2024-12-23 09:26:20|41344|41324|41339.7|41319.7|41344|41324|41339.7|41319.7|0
1734945990000|2024-12-23 09:26:30|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|0
1734946000000|2024-12-23 09:26:40|41344|41324|41344|41324|41344|41324|41344|41324|2
1734946010000|2024-12-23 09:26:50|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|2
1734946020000|2024-12-23 09:27:00|41344.8|41324.8|41342.3|41322.3|41344.8|41324.8|41342.3|41322.3|3
1734946030000|2024-12-23 09:27:10|41344|41324|41342.3|41322.3|41346.5|41326.5|41342.3|41322.3|1
1734946040000|2024-12-23 09:27:20|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|41344|41324|1
1734946050000|2024-12-23 09:27:30|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|1
1734946070000|2024-12-23 09:27:50|41344.8|41324.8|41347.3|41327.3|41349.8|41329.8|41344.8|41324.8|4
1734946080000|2024-12-23 09:28:00|41345.5|41325.5|41347.3|41327.3|41349.8|41329.8|41344.8|41324.8|3
1734946090000|2024-12-23 09:28:10|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|0
1734946100000|2024-12-23 09:28:20|||||||||1
1734946110000|2024-12-23 09:28:30|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|4
1734946120000|2024-12-23 09:28:40|41348.7|41328.7|41352.3|41332.3|41352.3|41332.3|41348.7|41328.7|3
1734946130000|2024-12-23 09:28:50|41349.8|41329.8|41347.3|41327.3|41352.3|41332.3|41347.3|41327.3|1
1734946140000|2024-12-23 09:29:00|41349|41329|41352.3|41332.3|41352.3|41332.3|41349|41329|0
1734946160000|2024-12-23 09:29:20|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|3
1734946190000|2024-12-23 09:29:50|41352.3|41332.3|41349.8|41329.8|41352.3|41332.3|41349.8|41329.8|1
1734946200000|2024-12-23 09:30:00|41347.3|41327.3|41352.3|41332.3|41352.3|41332.3|41347.3|41327.3|4
1734946210000|2024-12-23 09:30:10|41354.8|41334.8|41357.3|41337.3|41359.8|41339.8|41354.8|41334.8|5
1734946220000|2024-12-23 09:30:20|41359|41339|41359.8|41339.8|41362.3|41342.3|41359|41339|1
1734946230000|2024-12-23 09:30:30|41358|41338|41357.3|41337.3|41358|41338|41357.3|41337.3|0
1734946240000|2024-12-23 09:30:40|41355.5|41335.5|41354.8|41334.8|41355.5|41335.5|41354.8|41334.8|0
1734946250000|2024-12-23 09:30:50|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|1
1734946260000|2024-12-23 09:31:00|||||||||3
1734946290000|2024-12-23 09:31:30|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|9
1734946300000|2024-12-23 09:31:40|41348|41328|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|3
1734946320000|2024-12-23 09:32:00|41344.8|41324.8|41347.3|41327.3|41347.3|41327.3|41344.8|41324.8|1
1734946340000|2024-12-23 09:32:20|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|6
1734946350000|2024-12-23 09:32:30|||||||||1
1734946370000|2024-12-23 09:32:50|41352.3|41332.3|41350.5|41330.5|41352.3|41332.3|41350.5|41330.5|1
1734946380000|2024-12-23 09:33:00|41349.8|41329.8|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|12
1734946390000|2024-12-23 09:33:10|||||||||4
1734946400000|2024-12-23 09:33:20|41344.8|41324.8|41344.8|41324.8|41347.3|41327.3|41344.8|41324.8|1
1734946410000|2024-12-23 09:33:30|||||||||1
1734946420000|2024-12-23 09:33:40|||||||||2
1734946430000|2024-12-23 09:33:50|41343|41323|41339.8|41319.8|41343|41323|41339.8|41319.8|1
1734946450000|2024-12-23 09:34:10|41338|41318|41334.8|41314.8|41338|41318|41334.8|41314.8|20
1734946460000|2024-12-23 09:34:20|41333|41313|41333|41313|41333|41313|41331.2|41311.2|3
1734946470000|2024-12-23 09:34:30|41330.5|41310.5|41329.8|41309.8|41334.8|41314.8|41329.8|41309.8|3
1734946480000|2024-12-23 09:34:40|||||||||4
1734946490000|2024-12-23 09:34:50|41332.3|41312.3|41332.3|41312.3|41334.8|41314.8|41332.3|41312.3|5
1734946500000|2024-12-23 09:35:00|41334|41314|41329.8|41309.8|41334.8|41314.8|41329.8|41309.8|1
1734946510000|2024-12-23 09:35:10|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|2
1734946520000|2024-12-23 09:35:20|41325.5|41305.5|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|0
1734946530000|2024-12-23 09:35:30|||||||||1
1734946540000|2024-12-23 09:35:40|41323|41303|41317.3|41297.3|41323|41303|41317.3|41297.3|4
1734946550000|2024-12-23 09:35:50|41319|41299|41309.8|41289.8|41319|41299|41309.8|41289.8|12
1734946560000|2024-12-23 09:36:00|||||||||1
1734946570000|2024-12-23 09:36:10|41307.3|41287.3|41297.3|41277.3|41307.3|41287.3|41297.3|41277.3|1
1734946580000|2024-12-23 09:36:20|41296.5|41276.5|41294.8|41274.8|41296.5|41276.5|41294.8|41274.8|2
1734946590000|2024-12-23 09:36:30|41297.3|41277.3|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|5
1734946610000|2024-12-23 09:36:50|41293|41273|41292.3|41272.3|41293|41273|41292.3|41272.3|5
1734946620000|2024-12-23 09:37:00|41294.8|41274.8|41307.3|41287.3|41309.8|41289.8|41289.8|41269.8|7
1734946630000|2024-12-23 09:37:10|41305.5|41285.5|41304.8|41284.8|41305.5|41285.5|41304|41284|0
1734946650000|2024-12-23 09:37:30|41303|41283|41302.3|41282.3|41303|41283|41302.3|41282.3|0
1734946660000|2024-12-23 09:37:40|41300.5|41280.5|41301.5|41281.5|41301.5|41281.5|41299.8|41279.8|0
1734946670000|2024-12-23 09:37:50|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|1
1734946680000|2024-12-23 09:38:00|41306.5|41286.5|41309.8|41289.8|41309.8|41289.8|41306.5|41286.5|4
1734946690000|2024-12-23 09:38:10|41309|41289|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|1
1734946710000|2024-12-23 09:38:30|41312.3|41292.3|41307.3|41287.3|41312.3|41292.3|41307.3|41287.3|4
1734946720000|2024-12-23 09:38:40|41309.8|41289.8|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|2
1734946730000|2024-12-23 09:38:50|41309.8|41289.8|41312.3|41292.3|41314.8|41294.8|41309.8|41289.8|2
1734946740000|2024-12-23 09:39:00|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|0
1734946750000|2024-12-23 09:39:10|41314.8|41294.8|41307.3|41287.3|41314.8|41294.8|41307.3|41287.3|2
1734946780000|2024-12-23 09:39:40|41305.5|41285.5|41307.3|41287.3|41307.3|41287.3|41304.8|41284.8|1
1734946800000|2024-12-23 09:40:00|41304.8|41284.8|41307.3|41287.3|41307.3|41287.3|41304.8|41284.8|4
1734946810000|2024-12-23 09:40:10|41309|41289|41317.3|41297.3|41317.3|41297.3|41307.3|41287.3|2
1734946820000|2024-12-23 09:40:20|41315.5|41295.5|41319.8|41299.8|41319.8|41299.8|41315.5|41295.5|3
1734946830000|2024-12-23 09:40:30|41324.8|41304.8|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|1
1734946840000|2024-12-23 09:40:40|41325.5|41305.5|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|0
1734946850000|2024-12-23 09:40:50|41325.5|41305.5|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|1
1734946880000|2024-12-23 09:41:20|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|1
1734946890000|2024-12-23 09:41:30|41327.3|41307.3|41329.8|41309.8|41329.8|41309.8|41327.3|41307.3|0
1734946910000|2024-12-23 09:41:50|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|2
1734946920000|2024-12-23 09:42:00|41329.8|41309.8|41322.3|41302.3|41332.3|41312.3|41322.3|41302.3|3
1734946930000|2024-12-23 09:42:10|41320.5|41300.5|41324.8|41304.8|41324.8|41304.8|41319.8|41299.8|2
1734946950000|2024-12-23 09:42:30|41322.3|41302.3|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|3
1734946960000|2024-12-23 09:42:40|41322.3|41302.3|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|1
1734946970000|2024-12-23 09:42:50|41324.1|41304.1|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|0
1734946980000|2024-12-23 09:43:00|||||||||1
1734946990000|2024-12-23 09:43:10|41319.8|41299.8|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|1
1734947040000|2024-12-23 09:44:00|||||||||6
1734947050000|2024-12-23 09:44:10|41322.3|41302.3|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|11
1734947060000|2024-12-23 09:44:20|41323|41303|41322.3|41302.3|41323|41303|41322.3|41302.3|0
1734947070000|2024-12-23 09:44:30|41319.8|41299.8|41317.3|41297.3|41319.8|41299.8|41317.3|41297.3|6
1734947080000|2024-12-23 09:44:40|41314.8|41294.8|41305.5|41285.5|41314.8|41294.8|41305.5|41285.5|0
1734947090000|2024-12-23 09:44:50|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1734947100000|2024-12-23 09:45:00|41305.8|41285.8|41302.3|41282.3|41307.3|41287.3|41302.3|41282.3|9
1734947110000|2024-12-23 09:45:10|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1734947120000|2024-12-23 09:45:20|41300.5|41280.5|41304.8|41284.8|41304.8|41284.8|41300.5|41280.5|3
1734947130000|2024-12-23 09:45:30|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1734947140000|2024-12-23 09:45:40|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|12
1734947150000|2024-12-23 09:45:50|41303|41283|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|1
1734947160000|2024-12-23 09:46:00|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|0
1734947170000|2024-12-23 09:46:10|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|0
1734947180000|2024-12-23 09:46:20|41307.3|41287.3|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|3
1734947200000|2024-12-23 09:46:40|41311.6|41291.6|41314.8|41294.8|41314.8|41294.8|41309.8|41289.8|3
1734947210000|2024-12-23 09:46:50|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|0
1734947220000|2024-12-23 09:47:00|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|1
1734947230000|2024-12-23 09:47:10|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|1
1734947240000|2024-12-23 09:47:20|41324.1|41304.1|41324.8|41304.8|41324.8|41304.8|41324.1|41304.1|0
1734947250000|2024-12-23 09:47:30|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1734947260000|2024-12-23 09:47:40|41329.1|41309.1|41332.3|41312.3|41332.3|41312.3|41329.1|41309.1|0
1734947270000|2024-12-23 09:47:50|41331.6|41311.6|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|0
1734947280000|2024-12-23 09:48:00|41329.8|41309.8|41331.6|41311.6|41332.3|41312.3|41329.8|41309.8|0
1734947290000|2024-12-23 09:48:10|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|0
1734947300000|2024-12-23 09:48:20|41329.1|41309.1|41324.8|41304.8|41329.1|41309.1|41324.8|41304.8|0
1734947310000|2024-12-23 09:48:30|41325.5|41305.5|41329.8|41309.8|41329.8|41309.8|41325.5|41305.5|0
1734947330000|2024-12-23 09:48:50|||||||||1
1734947360000|2024-12-23 09:49:20|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|3
1734947380000|2024-12-23 09:49:40|41332.3|41312.3|41337.3|41317.3|41337.3|41317.3|41332.3|41312.3|3
1734947390000|2024-12-23 09:49:50|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|0
1734947400000|2024-12-23 09:50:00|41337.3|41317.3|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|9
1734947410000|2024-12-23 09:50:10|41336.6|41316.6|41337.3|41317.3|41337.3|41317.3|41336.6|41316.6|1
1734947420000|2024-12-23 09:50:20|41339.8|41319.8|41337.3|41317.3|41339.8|41319.8|41337.3|41317.3|0
1734947430000|2024-12-23 09:50:30|41336.6|41316.6|41335.5|41315.5|41337.3|41317.3|41334.8|41314.8|0
1734947440000|2024-12-23 09:50:40|41337.3|41317.3|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|0
1734947450000|2024-12-23 09:50:50|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|1
1734947460000|2024-12-23 09:51:00|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|3
1734947470000|2024-12-23 09:51:10|41333|41313|41332.3|41312.3|41333|41313|41332.3|41312.3|0
1734947480000|2024-12-23 09:51:20|41330.5|41310.5|41324.8|41304.8|41330.5|41310.5|41324.8|41304.8|3
1734947500000|2024-12-23 09:51:40|41323|41303|41322.3|41302.3|41323|41303|41319.8|41299.8|1
1734947510000|2024-12-23 09:51:50|41319.8|41299.8|41322.3|41302.3|41322.3|41302.3|41319.8|41299.8|0
1734947520000|2024-12-23 09:52:00|41320.5|41300.5|41317.3|41297.3|41322.3|41302.3|41317.3|41297.3|2
1734947530000|2024-12-23 09:52:10|41316.6|41296.6|41312.3|41292.3|41316.6|41296.6|41312.3|41292.3|0
1734947540000|2024-12-23 09:52:20|41314.1|41294.1|41312.3|41292.3|41314.1|41294.1|41312.3|41292.3|0
1734947550000|2024-12-23 09:52:30|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|0
1734947560000|2024-12-23 09:52:40|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|0
1734947570000|2024-12-23 09:52:50|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1734947590000|2024-12-23 09:53:10|41309.1|41289.1|41307.3|41287.3|41309.8|41289.8|41307.3|41287.3|1
1734947600000|2024-12-23 09:53:20|41309.8|41289.8|41304.8|41284.8|41309.8|41289.8|41304.8|41284.8|0
1734947620000|2024-12-23 09:53:40|||||||||1
1734947630000|2024-12-23 09:53:50|41302.3|41282.3|41299.8|41279.8|41302.3|41282.3|41299.8|41279.8|0
1734947640000|2024-12-23 09:54:00|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|1
1734947660000|2024-12-23 09:54:20|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41304.8|41284.8|1
1734947680000|2024-12-23 09:54:40|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|0
1734947690000|2024-12-23 09:54:50|41310.5|41290.5|41314.8|41294.8|41314.8|41294.8|41310.5|41290.5|2
1734947700000|2024-12-23 09:55:00|41313|41293|41309.8|41289.8|41313|41293|41309.8|41289.8|0
1734947720000|2024-12-23 09:55:20|41308|41288|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|0
1734947730000|2024-12-23 09:55:30|41310.6|41290.6|41312.3|41292.3|41312.3|41292.3|41310.6|41290.6|1
1734947740000|2024-12-23 09:55:40|41310.6|41290.6|41309.8|41289.8|41310.6|41290.6|41309.8|41289.8|0
1734947750000|2024-12-23 09:55:50|41312.3|41292.3|41314.1|41294.1|41314.1|41294.1|41312.3|41292.3|2
1734947760000|2024-12-23 09:56:00|41314.8|41294.8|41317.3|41297.3|41317.3|41297.3|41314.8|41294.8|1
1734947780000|2024-12-23 09:56:20|||||||||3
1734947790000|2024-12-23 09:56:30|41320.9|41300.9|41329.1|41309.1|41329.1|41309.1|41320.9|41300.9|5
1734947800000|2024-12-23 09:56:40|41331.6|41311.6|41329.8|41309.8|41331.6|41311.6|41329.8|41309.8|5
1734947810000|2024-12-23 09:56:50|41327.3|41307.3|41329.8|41309.8|41329.8|41309.8|41327.3|41307.3|6
1734947820000|2024-12-23 09:57:00|41327.3|41307.3|41329.8|41309.8|41332.3|41312.3|41327.3|41307.3|2
1734947830000|2024-12-23 09:57:10|41330.6|41310.6|41334.8|41314.8|41334.8|41314.8|41329.8|41309.8|8
1734947840000|2024-12-23 09:57:20|41336.6|41316.6|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|2
1734947850000|2024-12-23 09:57:30|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|0
1734947870000|2024-12-23 09:57:50|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|41334.8|41314.8|3
1734947880000|2024-12-23 09:58:00|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41337.3|41317.3|3
1734947890000|2024-12-23 09:58:10|41337.3|41317.3|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|3
1734947900000|2024-12-23 09:58:20|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|41332.3|41312.3|0
1734947910000|2024-12-23 09:58:30|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|3
1734947920000|2024-12-23 09:58:40|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|2
1734947950000|2024-12-23 09:59:10|41324.8|41304.8|41323.1|41303.1|41324.8|41304.8|41323.1|41303.1|6
1734947960000|2024-12-23 09:59:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1734947970000|2024-12-23 09:59:30|41323.1|41303.1|41319.8|41299.8|41324.8|41304.8|41319.8|41299.8|7
1734947980000|2024-12-23 09:59:40|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|0
1734947990000|2024-12-23 09:59:50|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41309.8|41289.8|7
1734948010000|2024-12-23 10:00:10|41315.6|41295.6|41322.3|41302.3|41322.3|41302.3|41315.6|41295.6|1
1734948020000|2024-12-23 10:00:20|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|2
1734948030000|2024-12-23 10:00:30|41323.1|41303.1|41322.3|41302.3|41323.1|41303.1|41322.3|41302.3|0
1734948040000|2024-12-23 10:00:40|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|2
1734948050000|2024-12-23 10:00:50|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|0
1734948060000|2024-12-23 10:01:00|41327.3|41307.3|41334.8|41314.8|41334.8|41314.8|41327.3|41307.3|4
1734948070000|2024-12-23 10:01:10|41338.4|41318.4|41341.6|41321.6|41341.6|41321.6|41338.4|41318.4|3
1734948080000|2024-12-23 10:01:20|41339.8|41319.8|41339.8|41319.8|41342.3|41322.3|41339.8|41319.8|6
1734948090000|2024-12-23 10:01:30|41338.1|41318.1|41332.3|41312.3|41338.1|41318.1|41332.3|41312.3|1
1734948100000|2024-12-23 10:01:40|41329.8|41309.8|41327.3|41307.3|41329.8|41309.8|41327.3|41307.3|0
1734948110000|2024-12-23 10:01:50|||||||||2
1734948120000|2024-12-23 10:02:00|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|0
1734948130000|2024-12-23 10:02:10|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|0
1734948140000|2024-12-23 10:02:20|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|0
1734948150000|2024-12-23 10:02:30|41334.8|41314.8|41332.3|41312.3|41334.8|41314.8|41332.3|41312.3|4
1734948160000|2024-12-23 10:02:40|41329.8|41309.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|4
1734948170000|2024-12-23 10:02:50|41329.8|41309.8|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|0
1734948180000|2024-12-23 10:03:00|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|1
1734948200000|2024-12-23 10:03:20|41330.6|41310.6|41332.3|41312.3|41332.3|41312.3|41330.6|41310.6|4
1734948210000|2024-12-23 10:03:30|41330.6|41310.6|41327.3|41307.3|41330.6|41310.6|41327.3|41307.3|5
1734948220000|2024-12-23 10:03:40|41325.6|41305.6|41324.8|41304.8|41325.6|41305.6|41324.8|41304.8|2
1734948230000|2024-12-23 10:03:50|41326.6|41306.6|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|1
1734948240000|2024-12-23 10:04:00|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41324.8|41304.8|3
1734948250000|2024-12-23 10:04:10|41324.8|41304.8|41324.8|41304.8|41326.6|41306.6|41324.8|41304.8|0
1734948260000|2024-12-23 10:04:20|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|1
1734948280000|2024-12-23 10:04:40|41320.6|41300.6|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|0
1734948290000|2024-12-23 10:04:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|1
1734948300000|2024-12-23 10:05:00|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|1
1734948310000|2024-12-23 10:05:10|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|0
1734948330000|2024-12-23 10:05:30|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|0
1734948340000|2024-12-23 10:05:40|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|41329.8|41309.8|8
1734948360000|2024-12-23 10:06:00|41331.6|41311.6|41334.8|41314.8|41334.8|41314.8|41331.6|41311.6|2
1734948370000|2024-12-23 10:06:10|||||||||2
1734948390000|2024-12-23 10:06:30|41333.1|41313.1|41334.8|41314.8|41334.8|41314.8|41332.3|41312.3|0
1734948400000|2024-12-23 10:06:40|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|41337.3|41317.3|1
1734948410000|2024-12-23 10:06:50|41335.6|41315.6|41337.3|41317.3|41337.3|41317.3|41335.6|41315.6|0
1734948420000|2024-12-23 10:07:00|41339.1|41319.1|41337.3|41317.3|41339.8|41319.8|41336.6|41316.6|1
1734948470000|2024-12-23 10:07:50|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|0
1734948480000|2024-12-23 10:08:00|||||||||1
1734948490000|2024-12-23 10:08:10|||||||||3
1734948510000|2024-12-23 10:08:30|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|41338.1|41318.1|3
1734948530000|2024-12-23 10:08:50|41334.8|41314.8|41329.8|41309.8|41334.8|41314.8|41329.8|41309.8|3
1734948550000|2024-12-23 10:09:10|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|4
1734948560000|2024-12-23 10:09:20|||||||||1
1734948570000|2024-12-23 10:09:30|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1734948580000|2024-12-23 10:09:40|41329.1|41309.1|41333.4|41313.4|41333.4|41313.4|41329.1|41309.1|15
1734948590000|2024-12-23 10:09:50|41336.3|41316.3|41339.8|41319.8|41339.8|41319.8|41336.3|41316.3|19
1734948600000|2024-12-23 10:10:00|41341.6|41321.6|41342.3|41322.3|41342.3|41322.3|41341.6|41321.6|3
1734948610000|2024-12-23 10:10:10|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|0
1734948620000|2024-12-23 10:10:20|41341.3|41321.3|41344.9|41324.9|41344.9|41324.9|41341.3|41321.3|4
1734948640000|2024-12-23 10:10:40|||||||||1
1734948680000|2024-12-23 10:11:20|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|41349.9|41329.9|4
1734948700000|2024-12-23 10:11:40|41351.6|41331.6|41352.4|41332.4|41354.9|41334.9|41349.9|41329.9|1
1734948710000|2024-12-23 10:11:50|41349.9|41329.9|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|0
1734948720000|2024-12-23 10:12:00|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|0
1734948740000|2024-12-23 10:12:20|||||||||1
1734948760000|2024-12-23 10:12:40|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1734948770000|2024-12-23 10:12:50|41345.6|41325.6|41349.9|41329.9|41349.9|41329.9|41344.9|41324.9|0
1734948780000|2024-12-23 10:13:00|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|1
1734948790000|2024-12-23 10:13:10|41343.1|41323.1|41342.4|41322.4|41344.9|41324.9|41342.4|41322.4|0
1734948800000|2024-12-23 10:13:20|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41342.4|41322.4|1
1734948810000|2024-12-23 10:13:30|41344.1|41324.1|41342.4|41322.4|41344.9|41324.9|41342.4|41322.4|1
1734948820000|2024-12-23 10:13:40|41340.6|41320.6|41339.9|41319.9|41340.6|41320.6|41339.9|41319.9|0
1734948840000|2024-12-23 10:14:00|41339.1|41319.1|41334.9|41314.9|41339.1|41319.1|41334.9|41314.9|0
1734948860000|2024-12-23 10:14:20|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|0
1734948870000|2024-12-23 10:14:30|41334.9|41314.9|41337.4|41317.4|41337.4|41317.4|41334.9|41314.9|1
1734948880000|2024-12-23 10:14:40|||||||||1
1734948890000|2024-12-23 10:14:50|41339.9|41319.9|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|0
1734948900000|2024-12-23 10:15:00|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|41339.9|41319.9|1
1734948910000|2024-12-23 10:15:10|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|2
1734948920000|2024-12-23 10:15:20|41343.4|41323.4|41345.9|41325.9|41345.9|41325.9|41343.4|41323.4|0
1734948930000|2024-12-23 10:15:30|41344.1|41324.1|41345.9|41325.9|41346.6|41326.6|41344.1|41324.1|2
1734948940000|2024-12-23 10:15:40|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|41344.1|41324.1|1
1734948950000|2024-12-23 10:15:50|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|41341.6|41321.6|3
1734948960000|2024-12-23 10:16:00|41339.9|41319.9|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|2
1734948970000|2024-12-23 10:16:10|41334.9|41314.9|41334.9|41314.9|41337.4|41317.4|41334.9|41314.9|4
1734948980000|2024-12-23 10:16:20|41333.1|41313.1|41334.9|41314.9|41334.9|41314.9|41332.4|41312.4|0
1734948990000|2024-12-23 10:16:30|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|0
1734949010000|2024-12-23 10:16:50|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|41334.9|41314.9|2
1734949020000|2024-12-23 10:17:00|||||||||1
1734949030000|2024-12-23 10:17:10|||||||||2
1734949040000|2024-12-23 10:17:20|||||||||1
1734949070000|2024-12-23 10:17:50|41329.9|41309.9|41323.1|41303.1|41329.9|41309.9|41323.1|41303.1|7
1734949080000|2024-12-23 10:18:00|41322.4|41302.4|41324.9|41304.9|41324.9|41304.9|41317.4|41297.4|4
1734949090000|2024-12-23 10:18:10|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|1
1734949100000|2024-12-23 10:18:20|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|4
1734949110000|2024-12-23 10:18:30|||||||||1
1734949120000|2024-12-23 10:18:40|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1734949130000|2024-12-23 10:18:50|41318.1|41298.1|41317.4|41297.4|41318.1|41298.1|41317.4|41297.4|0
1734949140000|2024-12-23 10:19:00|41319.1|41299.1|41319.9|41299.9|41319.9|41299.9|41319.1|41299.1|0
1734949160000|2024-12-23 10:19:20|41321.6|41301.6|41322.4|41302.4|41322.4|41302.4|41321.6|41301.6|2
1734949180000|2024-12-23 10:19:40|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|0
1734949190000|2024-12-23 10:19:50|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|0
1734949200000|2024-12-23 10:20:00|41321.6|41301.6|41319.9|41299.9|41321.6|41301.6|41319.9|41299.9|0
1734949220000|2024-12-23 10:20:20|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41314.9|41294.9|2
1734949240000|2024-12-23 10:20:40|41319.9|41299.9|41322.4|41302.4|41322.4|41302.4|41317.4|41297.4|0
1734949250000|2024-12-23 10:20:50|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|1
1734949260000|2024-12-23 10:21:00|41326.6|41306.6|41327.4|41307.4|41329.1|41309.1|41326.6|41306.6|1
1734949270000|2024-12-23 10:21:10|41324.9|41304.9|41329.9|41309.9|41329.9|41309.9|41324.9|41304.9|0
1734949280000|2024-12-23 10:21:20|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|1
1734949300000|2024-12-23 10:21:40|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|3
1734949310000|2024-12-23 10:21:50|||||||||1
1734949320000|2024-12-23 10:22:00|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|0
1734949330000|2024-12-23 10:22:10|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|1
1734949340000|2024-12-23 10:22:20|||||||||2
1734949350000|2024-12-23 10:22:30|41323.1|41303.1|41322.4|41302.4|41323.1|41303.1|41322.4|41302.4|0
1734949370000|2024-12-23 10:22:50|41324.9|41304.9|41322.4|41302.4|41324.9|41304.9|41322.4|41302.4|1
1734949380000|2024-12-23 10:23:00|41324.1|41304.1|41322.4|41302.4|41324.9|41304.9|41322.4|41302.4|0
1734949390000|2024-12-23 10:23:10|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|0
1734949400000|2024-12-23 10:23:20|41322.4|41302.4|41311.3|41291.3|41322.4|41302.4|41311.3|41291.3|7
1734949410000|2024-12-23 10:23:30|41310.6|41290.6|41313.1|41293.1|41314.9|41294.9|41310.6|41290.6|1
1734949420000|2024-12-23 10:23:40|41310.6|41290.6|41309.9|41289.9|41310.6|41290.6|41306.6|41286.6|4
1734949430000|2024-12-23 10:23:50|41307.4|41287.4|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|2
1734949440000|2024-12-23 10:24:00|41306.6|41286.6|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|0
1734949450000|2024-12-23 10:24:10|41303.1|41283.1|41304.9|41284.9|41304.9|41284.9|41303.1|41283.1|3
1734949460000|2024-12-23 10:24:20|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|5
1734949480000|2024-12-23 10:24:40|41304.1|41284.1|41302.4|41282.4|41304.9|41284.9|41302.4|41282.4|2
1734949490000|2024-12-23 10:24:50|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|0
1734949500000|2024-12-23 10:25:00|41289.9|41269.9|41297.4|41277.4|41297.4|41277.4|41289.9|41269.9|8
1734949510000|2024-12-23 10:25:10|41294.9|41274.9|41294.9|41274.9|41296.7|41276.7|41294.9|41274.9|3
1734949520000|2024-12-23 10:25:20|41292.4|41272.4|41283.1|41263.1|41292.4|41272.4|41283.1|41263.1|15
1734949530000|2024-12-23 10:25:30|41280.6|41260.6|41279.9|41259.9|41280.6|41260.6|41279.9|41259.9|2
1734949550000|2024-12-23 10:25:50|41277.4|41257.4|41279.9|41259.9|41279.9|41259.9|41277.4|41257.4|0
1734949560000|2024-12-23 10:26:00|41277.4|41257.4|41277.4|41257.4|41279.9|41259.9|41277.4|41257.4|3
1734949570000|2024-12-23 10:26:10|41279.9|41259.9|41274.9|41254.9|41279.9|41259.9|41274.9|41254.9|4
1734949580000|2024-12-23 10:26:20|41269.9|41249.9|41264.9|41244.9|41269.9|41249.9|41264.9|41244.9|6
1734949590000|2024-12-23 10:26:30|||||||||1
1734949600000|2024-12-23 10:26:40|41266.7|41246.7|41264.9|41244.9|41266.7|41246.7|41264.9|41244.9|1
1734949610000|2024-12-23 10:26:50|41267.4|41247.4|41264.9|41244.9|41269.9|41249.9|41264.9|41244.9|1
1734949620000|2024-12-23 10:27:00|41268.4|41248.4|41264.9|41244.9|41269.9|41249.9|41264.9|41244.9|4
1734949630000|2024-12-23 10:27:10|41266.7|41246.7|41267.4|41247.4|41267.4|41247.4|41264.9|41244.9|8
1734949640000|2024-12-23 10:27:20|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|0
1734949660000|2024-12-23 10:27:40|41264.2|41244.2|41256.7|41236.7|41264.2|41244.2|41256.7|41236.7|4
1734949670000|2024-12-23 10:27:50|41255.9|41235.9|41258.4|41238.4|41260.2|41240.2|41255.9|41235.9|6
1734949680000|2024-12-23 10:28:00|41260.9|41240.9|41274.2|41254.2|41274.2|41254.2|41260.9|41240.9|3
1734949690000|2024-12-23 10:28:10|41276.7|41256.7|41279.2|41259.2|41279.2|41259.2|41276.7|41256.7|3
1734949700000|2024-12-23 10:28:20|41280.9|41260.9|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|0
1734949710000|2024-12-23 10:28:30|41282.7|41262.7|41285.9|41265.9|41285.9|41265.9|41282.7|41262.7|2
1734949720000|2024-12-23 10:28:40|41289.5|41269.5|41300.9|41280.9|41305.9|41285.9|41289.5|41269.5|33
1734949730000|2024-12-23 10:28:50|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41293.4|41273.4|0
1734949740000|2024-12-23 10:29:00|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|0
1734949750000|2024-12-23 10:29:10|41295.2|41275.2|41295.9|41275.9|41295.9|41275.9|41295.2|41275.2|0
1734949760000|2024-12-23 10:29:20|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|0
1734949790000|2024-12-23 10:29:50|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|3
1734949800000|2024-12-23 10:30:00|41296.7|41276.7|41298.4|41278.4|41298.4|41278.4|41296.7|41276.7|8
1734949810000|2024-12-23 10:30:10|41300.9|41280.9|41305.9|41285.9|41305.9|41285.9|41300.9|41280.9|3
1734949820000|2024-12-23 10:30:20|41304.2|41284.2|41300.9|41280.9|41305.9|41285.9|41300.9|41280.9|0
1734949830000|2024-12-23 10:30:30|41300.2|41280.2|41298.4|41278.4|41300.9|41280.9|41298.4|41278.4|2
1734949850000|2024-12-23 10:30:50|41296.7|41276.7|41298.4|41278.4|41298.4|41278.4|41296.7|41276.7|0
1734949860000|2024-12-23 10:31:00|41296.7|41276.7|41295.9|41275.9|41296.7|41276.7|41295.9|41275.9|0
1734949880000|2024-12-23 10:31:20|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41295.9|41275.9|0
1734949900000|2024-12-23 10:31:40|41294.2|41274.2|41285.9|41265.9|41294.2|41274.2|41285.9|41265.9|4
1734949910000|2024-12-23 10:31:50|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|8
1734949920000|2024-12-23 10:32:00|41294.5|41274.5|41295.9|41275.9|41295.9|41275.9|41294.2|41274.2|2
1734949930000|2024-12-23 10:32:10|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|0
1734949940000|2024-12-23 10:32:20|41297|41277|41293.4|41273.4|41297|41277|41293.4|41273.4|3
1734949950000|2024-12-23 10:32:30|41288.4|41268.4|41285.9|41265.9|41288.4|41268.4|41283.4|41263.4|0
1734949960000|2024-12-23 10:32:40|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|1
1734949970000|2024-12-23 10:32:50|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|1
1734949980000|2024-12-23 10:33:00|41289.2|41269.2|41288.4|41268.4|41290.9|41270.9|41288.4|41268.4|1
1734949990000|2024-12-23 10:33:10|41290.2|41270.2|41290.9|41270.9|41290.9|41270.9|41290.2|41270.2|0
1734950000000|2024-12-23 10:33:20|41288.4|41268.4|41293.4|41273.4|41295.2|41275.2|41288.4|41268.4|3
1734950010000|2024-12-23 10:33:30|41295.2|41275.2|41298.4|41278.4|41298.4|41278.4|41295.2|41275.2|3
1734950020000|2024-12-23 10:33:40|41300.9|41280.9|41310.9|41290.9|41312.7|41292.7|41300.9|41280.9|12
1734950030000|2024-12-23 10:33:50|41310.2|41290.2|41308.4|41288.4|41310.9|41290.9|41307.7|41287.7|0
1734950040000|2024-12-23 10:34:00|41310.9|41290.9|41313.4|41293.4|41313.4|41293.4|41310.9|41290.9|3
1734950060000|2024-12-23 10:34:20|41315.9|41295.9|41313.4|41293.4|41315.9|41295.9|41313.4|41293.4|1
1734950070000|2024-12-23 10:34:30|41317|41297|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|1
1734950090000|2024-12-23 10:34:50|41315.9|41295.9|41318.4|41298.4|41318.4|41298.4|41315.9|41295.9|0
1734950100000|2024-12-23 10:35:00|41316.7|41296.7|41313.4|41293.4|41316.7|41296.7|41313.4|41293.4|2
1734950110000|2024-12-23 10:35:10|41318.4|41298.4|41313.4|41293.4|41318.4|41298.4|41313.4|41293.4|4
1734950130000|2024-12-23 10:35:30|41315.9|41295.9|41310.9|41290.9|41315.9|41295.9|41310.9|41290.9|0
1734950140000|2024-12-23 10:35:40|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|41308.4|41288.4|0
1734950160000|2024-12-23 10:36:00|41306.7|41286.7|41305.9|41285.9|41306.7|41286.7|41305.9|41285.9|0
1734950170000|2024-12-23 10:36:10|41303.4|41283.4|41303.4|41283.4|41304.2|41284.2|41303.4|41283.4|0
1734950180000|2024-12-23 10:36:20|41305.2|41285.2|41303.4|41283.4|41305.9|41285.9|41303.4|41283.4|0
1734950190000|2024-12-23 10:36:30|41301.7|41281.7|41299.2|41279.2|41301.7|41281.7|41299.2|41279.2|0
1734950200000|2024-12-23 10:36:40|41298.4|41278.4|41299.2|41279.2|41299.2|41279.2|41296.7|41276.7|0
1734950210000|2024-12-23 10:36:50|41298.4|41278.4|41295.9|41275.9|41298.4|41278.4|41293.4|41273.4|0
1734950220000|2024-12-23 10:37:00|41294.2|41274.2|41285.9|41265.9|41294.2|41274.2|41285.9|41265.9|2
1734950230000|2024-12-23 10:37:10|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|41288.4|41268.4|4
1734950240000|2024-12-23 10:37:20|41286.7|41266.7|41285.9|41265.9|41286.7|41266.7|41283.4|41263.4|3
1734950250000|2024-12-23 10:37:30|41284.2|41264.2|41283.4|41263.4|41284.2|41264.2|41283.4|41263.4|0
1734950260000|2024-12-23 10:37:40|||||||||1
1734950270000|2024-12-23 10:37:50|||||||||1
1734950280000|2024-12-23 10:38:00|41285.2|41265.2|41288.4|41268.4|41288.4|41268.4|41285.2|41265.2|2
1734950290000|2024-12-23 10:38:10|41287.7|41267.7|41288.4|41268.4|41288.4|41268.4|41286.7|41266.7|1
1734950300000|2024-12-23 10:38:20|41285.9|41265.9|41283.4|41263.4|41288.4|41268.4|41283.4|41263.4|0
1734950310000|2024-12-23 10:38:30|41280.9|41260.9|41283.4|41263.4|41283.4|41263.4|41280.9|41260.9|1
1734950320000|2024-12-23 10:38:40|41282.7|41262.7|41283.4|41263.4|41285.9|41265.9|41280.9|41260.9|5
1734950330000|2024-12-23 10:38:50|41284.9|41264.9|41293.4|41273.4|41293.4|41273.4|41284.9|41264.9|7
1734950340000|2024-12-23 10:39:00|41295.2|41275.2|41298.4|41278.4|41298.4|41278.4|41295.2|41275.2|1
1734950350000|2024-12-23 10:39:10|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|0
1734950360000|2024-12-23 10:39:20|41298.4|41278.4|41300.9|41280.9|41300.9|41280.9|41298.4|41278.4|0
1734950380000|2024-12-23 10:39:40|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|41303.4|41283.4|0
1734950390000|2024-12-23 10:39:50|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|41300.9|41280.9|0
1734950400000|2024-12-23 10:40:00|41302.7|41282.7|41308.4|41288.4|41308.4|41288.4|41302.7|41282.7|1
1734950410000|2024-12-23 10:40:10|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|0
1734950420000|2024-12-23 10:40:20|41312.7|41292.7|41313.5|41293.5|41313.5|41293.5|41312.7|41292.7|3
1734950430000|2024-12-23 10:40:30|41316|41296|41316|41296|41316|41296|41313.5|41293.5|1
1734950450000|2024-12-23 10:40:50|41315.2|41295.2|41316|41296|41316|41296|41313.5|41293.5|0
1734950460000|2024-12-23 10:41:00|41317.7|41297.7|41318.5|41298.5|41318.5|41298.5|41317.7|41297.7|0
1734950480000|2024-12-23 10:41:20|||||||||2
1734950490000|2024-12-23 10:41:30|41320.2|41300.2|41322.7|41302.7|41322.7|41302.7|41320.2|41300.2|5
1734950500000|2024-12-23 10:41:40|41320.2|41300.2|41320.2|41300.2|41322.7|41302.7|41320.2|41300.2|2
1734950510000|2024-12-23 10:41:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|0
1734950520000|2024-12-23 10:42:00|41315.2|41295.2|41311|41291|41315.2|41295.2|41311|41291|0
1734950530000|2024-12-23 10:42:10|41308.5|41288.5|41301|41281|41308.5|41288.5|41301|41281|4
1734950540000|2024-12-23 10:42:20|41302.7|41282.7|41308.5|41288.5|41308.5|41288.5|41302.7|41282.7|3
1734950550000|2024-12-23 10:42:30|41311|41291|41311|41291|41311|41291|41308.5|41288.5|2
1734950570000|2024-12-23 10:42:50|41311.7|41291.7|41311|41291|41313.5|41293.5|41311|41291|1
1734950580000|2024-12-23 10:43:00|41308.5|41288.5|41311|41291|41311|41291|41308.5|41288.5|1
1734950590000|2024-12-23 10:43:10|41309.2|41289.2|41311|41291|41311|41291|41308.5|41288.5|0
1734950600000|2024-12-23 10:43:20|41308.5|41288.5|41311|41291|41311|41291|41308.5|41288.5|1
1734950610000|2024-12-23 10:43:30|41312.7|41292.7|41308.5|41288.5|41312.7|41292.7|41308.5|41288.5|4
1734950620000|2024-12-23 10:43:40|41303.5|41283.5|41301|41281|41303.5|41283.5|41301|41281|4
1734950630000|2024-12-23 10:43:50|41298.5|41278.5|41292.7|41272.7|41298.5|41278.5|41292.7|41272.7|1
1734950640000|2024-12-23 10:44:00|41291|41271|41296|41276|41296|41276|41291|41271|6
1734950650000|2024-12-23 10:44:10|41297.7|41277.7|41298.5|41278.5|41298.5|41278.5|41297.7|41277.7|0
1734950660000|2024-12-23 10:44:20|41299.2|41279.2|41301|41281|41301|41281|41298.5|41278.5|1
1734950670000|2024-12-23 10:44:30|41300.2|41280.2|41301|41281|41301|41281|41298.5|41278.5|0
1734950680000|2024-12-23 10:44:40|41299.2|41279.2|41301|41281|41301|41281|41298.5|41278.5|0
1734950690000|2024-12-23 10:44:50|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|0
1734950700000|2024-12-23 10:45:00|41304.2|41284.2|41301|41281|41306|41286|41301|41281|0
1734950710000|2024-12-23 10:45:10|41306|41286|41303.5|41283.5|41306|41286|41299.2|41279.2|0
1734950720000|2024-12-23 10:45:20|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|41305.2|41285.2|0
1734950730000|2024-12-23 10:45:30|41306|41286|41306|41286|41306|41286|41303.5|41283.5|2
1734950740000|2024-12-23 10:45:40|41303.5|41283.5|41306|41286|41306|41286|41303.5|41283.5|0
1734950750000|2024-12-23 10:45:50|41308.5|41288.5|41306|41286|41308.5|41288.5|41306|41286|0
1734950760000|2024-12-23 10:46:00|41303.5|41283.5|41306|41286|41306.7|41286.7|41303.5|41283.5|0
1734950780000|2024-12-23 10:46:20|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|0
1734950790000|2024-12-23 10:46:30|41304.9|41284.9|41306|41286|41308.5|41288.5|41304.9|41284.9|5
1734950800000|2024-12-23 10:46:40|41303.5|41283.5|41306|41286|41308.5|41288.5|41303.5|41283.5|0
1734950810000|2024-12-23 10:46:50|41303.5|41283.5|41306|41286|41306|41286|41303.5|41283.5|0
1734950820000|2024-12-23 10:47:00|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|0
1734950830000|2024-12-23 10:47:10|41306|41286|41308.5|41288.5|41308.5|41288.5|41303.5|41283.5|0
1734950870000|2024-12-23 10:47:50|||||||||3
1734950880000|2024-12-23 10:48:00|41310.2|41290.2|41311|41291|41311|41291|41308.5|41288.5|1
1734950890000|2024-12-23 10:48:10|41307.4|41287.4|41310.2|41290.2|41313.5|41293.5|41307.4|41287.4|0
1734950900000|2024-12-23 10:48:20|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|7
1734950910000|2024-12-23 10:48:30|41306|41286|41306|41286|41306|41286|41306|41286|0
1734950920000|2024-12-23 10:48:40|41306.7|41286.7|41303.5|41283.5|41306.7|41286.7|41303.5|41283.5|4
1734950940000|2024-12-23 10:49:00|41302.7|41282.7|41301|41281|41302.7|41282.7|41301|41281|0
1734950960000|2024-12-23 10:49:20|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|0
1734950980000|2024-12-23 10:49:40|41296|41276|41291|41271|41296|41276|41291|41271|1
1734951000000|2024-12-23 10:50:00|41288.5|41268.5|41281|41261|41288.5|41268.5|41278.5|41258.5|12
1734951010000|2024-12-23 10:50:10|41281.7|41261.7|41283.5|41263.5|41283.5|41263.5|41281.7|41261.7|1
1734951020000|2024-12-23 10:50:20|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|41288.5|41268.5|1
1734951030000|2024-12-23 10:50:30|41290.2|41270.2|41293.5|41273.5|41293.5|41273.5|41290.2|41270.2|1
1734951040000|2024-12-23 10:50:40|||||||||2
1734951050000|2024-12-23 10:50:50|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|1
1734951070000|2024-12-23 10:51:10|||||||||2
1734951080000|2024-12-23 10:51:20|41301|41281|41301|41281|41301|41281|41301|41281|0
1734951090000|2024-12-23 10:51:30|41298.5|41278.5|41301|41281|41301|41281|41298.5|41278.5|0
1734951100000|2024-12-23 10:51:40|41303.5|41283.5|41306|41286|41306|41286|41303.5|41283.5|2
1734951110000|2024-12-23 10:51:50|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|0
1734951120000|2024-12-23 10:52:00|41311|41291|41311|41291|41311|41291|41311|41291|5
1734951150000|2024-12-23 10:52:30|41309.2|41289.2|41311|41291|41311|41291|41309.2|41289.2|0
1734951160000|2024-12-23 10:52:40|41312.7|41292.7|41313.5|41293.5|41313.5|41293.5|41312.7|41292.7|0
1734951170000|2024-12-23 10:52:50|41316|41296|41318.5|41298.5|41318.5|41298.5|41316|41296|2
1734951180000|2024-12-23 10:53:00|41321|41301|41323.5|41303.5|41323.5|41303.5|41321|41301|3
1734951190000|2024-12-23 10:53:10|41326|41306|41326|41306|41327.7|41307.7|41326|41306|1
1734951200000|2024-12-23 10:53:20|||||||||2
1734951210000|2024-12-23 10:53:30|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|0
1734951220000|2024-12-23 10:53:40|41326|41306|41331|41311|41331|41311|41326|41306|2
1734951230000|2024-12-23 10:53:50|41326|41306|41326|41306|41326|41306|41326|41306|1
1734951240000|2024-12-23 10:54:00|41323.5|41303.5|41326|41306|41328.5|41308.5|41323.5|41303.5|0
1734951250000|2024-12-23 10:54:10|41328.5|41308.5|41326|41306|41328.5|41308.5|41323.5|41303.5|0
1734951260000|2024-12-23 10:54:20|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|0
1734951270000|2024-12-23 10:54:30|41330.2|41310.2|41328.5|41308.5|41331|41311|41328.5|41308.5|2
1734951280000|2024-12-23 10:54:40|41330.2|41310.2|41328.5|41308.5|41331|41311|41328.5|41308.5|0
1734951290000|2024-12-23 10:54:50|41331|41311|41326|41306|41331|41311|41326|41306|0
1734951300000|2024-12-23 10:55:00|41328.5|41308.5|41327.7|41307.7|41328.5|41308.5|41327.7|41307.7|2
1734951310000|2024-12-23 10:55:10|41328.5|41308.5|41333.5|41313.5|41333.5|41313.5|41328.5|41308.5|2
1734951320000|2024-12-23 10:55:20|41336|41316|41336|41316|41336|41316|41336|41316|2
1734951330000|2024-12-23 10:55:30|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|41334.2|41314.2|0
1734951340000|2024-12-23 10:55:40|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|41333.5|41313.5|1
1734951350000|2024-12-23 10:55:50|||||||||2
1734951370000|2024-12-23 10:56:10|41331.7|41311.7|41326.7|41306.7|41331.7|41311.7|41326.7|41306.7|0
1734951380000|2024-12-23 10:56:20|41326|41306|41326|41306|41326|41306|41326|41306|0
1734951390000|2024-12-23 10:56:30|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|0
1734951400000|2024-12-23 10:56:40|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|41321.7|41301.7|0
1734951410000|2024-12-23 10:56:50|41323.5|41303.5|41319.2|41299.2|41323.5|41303.5|41319.2|41299.2|0
1734951420000|2024-12-23 10:57:00|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|2
1734951440000|2024-12-23 10:57:20|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|0
1734951450000|2024-12-23 10:57:30|41316.7|41296.7|41316|41296|41316.7|41296.7|41313.5|41293.5|0
1734951460000|2024-12-23 10:57:40|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|1
1734951470000|2024-12-23 10:57:50|||||||||3
1734951480000|2024-12-23 10:58:00|41321|41301|41321|41301|41326|41306|41321|41301|9
1734951490000|2024-12-23 10:58:10|||||||||1
1734951500000|2024-12-23 10:58:20|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41316.7|41296.7|0
1734951510000|2024-12-23 10:58:30|41316|41296|41318.5|41298.5|41318.5|41298.5|41316|41296|0
1734951520000|2024-12-23 10:58:40|41316|41296|41316|41296|41316|41296|41316|41296|0
1734951530000|2024-12-23 10:58:50|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|1
1734951540000|2024-12-23 10:59:00|41311|41291|41311|41291|41311|41291|41311|41291|1
1734951550000|2024-12-23 10:59:10|41310.3|41290.3|41309.2|41289.2|41310.3|41290.3|41306.7|41286.7|3
1734951560000|2024-12-23 10:59:20|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|2
1734951570000|2024-12-23 10:59:30|41306|41286|41303.5|41283.5|41306|41286|41303.5|41283.5|2
1734951580000|2024-12-23 10:59:40|41306|41286|41301|41281|41306|41286|41301|41281|0
1734951600000|2024-12-23 11:00:00|41299.2|41279.2|41291|41271|41299.2|41279.2|41291|41271|7
1734951610000|2024-12-23 11:00:10|41291.7|41271.7|41293.5|41273.5|41293.5|41273.5|41291.7|41271.7|1
1734951620000|2024-12-23 11:00:20|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|1
1734951640000|2024-12-23 11:00:40|41296|41276|41296|41276|41296|41276|41296|41276|1
1734951650000|2024-12-23 11:00:50|41294.2|41274.2|41293.5|41273.5|41294.2|41274.2|41293.5|41273.5|0
1734951660000|2024-12-23 11:01:00|||||||||10
1734951680000|2024-12-23 11:01:20|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|5
1734951690000|2024-12-23 11:01:30|41299.2|41279.2|41298.5|41278.5|41299.2|41279.2|41298.5|41278.5|0
1734951700000|2024-12-23 11:01:40|41300.3|41280.3|41303.5|41283.5|41306|41286|41300.3|41280.3|0
1734951720000|2024-12-23 11:02:00|41301.7|41281.7|41298.5|41278.5|41301.7|41281.7|41298.5|41278.5|1
1734951730000|2024-12-23 11:02:10|41300.3|41280.3|41301|41281|41301|41281|41300.3|41280.3|0
1734951740000|2024-12-23 11:02:20|41298.5|41278.5|41300.3|41280.3|41300.3|41280.3|41298.5|41278.5|3
1734951750000|2024-12-23 11:02:30|41301|41281|41303.5|41283.5|41303.5|41283.5|41301|41281|0
1734951760000|2024-12-23 11:02:40|41301.7|41281.7|41303.5|41283.5|41303.5|41283.5|41301|41281|2
1734951770000|2024-12-23 11:02:50|41301|41281|41306|41286|41306|41286|41301|41281|0
1734951790000|2024-12-23 11:03:10|41305.3|41285.3|41306|41286|41306|41286|41305.3|41285.3|2
1734951800000|2024-12-23 11:03:20|41307.8|41287.8|41308.5|41288.5|41308.5|41288.5|41307.8|41287.8|0
1734951810000|2024-12-23 11:03:30|41306|41286|41306|41286|41306|41286|41306|41286|1
1734951820000|2024-12-23 11:03:40|41305.3|41285.3|41310.3|41290.3|41310.3|41290.3|41305.3|41285.3|4
1734951830000|2024-12-23 11:03:50|41311|41291|41316|41296|41318.5|41298.5|41311|41291|2
1734951840000|2024-12-23 11:04:00|41318.5|41298.5|41313.5|41293.5|41318.5|41298.5|41313.5|41293.5|2
1734951850000|2024-12-23 11:04:10|||||||||1
1734951860000|2024-12-23 11:04:20|41316|41296|41311|41291|41316|41296|41311|41291|0
1734951870000|2024-12-23 11:04:30|41312.8|41292.8|41313.5|41293.5|41316|41296|41312.8|41292.8|1
1734951880000|2024-12-23 11:04:40|41311|41291|41311|41291|41313.5|41293.5|41311|41291|0
1734951900000|2024-12-23 11:05:00|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|1
1734951910000|2024-12-23 11:05:10|41316|41296|41316|41296|41316|41296|41316|41296|0
1734951930000|2024-12-23 11:05:30|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|0
1734951940000|2024-12-23 11:05:40|41311.7|41291.7|41311|41291|41311.7|41291.7|41311|41291|0
1734951950000|2024-12-23 11:05:50|41316|41296|41311|41291|41316|41296|41311|41291|1
1734951960000|2024-12-23 11:06:00|41308.5|41288.5|41313.5|41293.5|41313.5|41293.5|41308.5|41288.5|1
1734951970000|2024-12-23 11:06:10|||||||||1
1734951980000|2024-12-23 11:06:20|41316|41296|41316|41296|41316|41296|41316|41296|0
1734951990000|2024-12-23 11:06:30|41321|41301|41321|41301|41323.5|41303.5|41321|41301|2
1734952010000|2024-12-23 11:06:50|41319.2|41299.2|41316|41296|41319.2|41299.2|41316|41296|0
1734952020000|2024-12-23 11:07:00|41318.5|41298.5|41314.2|41294.2|41318.5|41298.5|41314.2|41294.2|2
1734952050000|2024-12-23 11:07:30|41316.7|41296.7|41314.2|41294.2|41316.7|41296.7|41314.2|41294.2|1
1734952060000|2024-12-23 11:07:40|41312.5|41292.5|41316.7|41296.7|41316.7|41296.7|41312.5|41292.5|1
1734952080000|2024-12-23 11:08:00|41315|41295|41312.5|41292.5|41315|41295|41312.5|41292.5|0
1734952090000|2024-12-23 11:08:10|41314.2|41294.2|41312.5|41292.5|41314.2|41294.2|41312.5|41292.5|0
1734952100000|2024-12-23 11:08:20|41311.7|41291.7|41311|41291|41311.7|41291.7|41311|41291|1
1734952110000|2024-12-23 11:08:30|||||||||1
1734952120000|2024-12-23 11:08:40|41308.5|41288.5|41316|41296|41316|41296|41308.5|41288.5|6
1734952130000|2024-12-23 11:08:50|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|1
1734952140000|2024-12-23 11:09:00|41321|41301|41321|41301|41323.5|41303.5|41321|41301|2
1734952160000|2024-12-23 11:09:20|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|0
1734952180000|2024-12-23 11:09:40|41316|41296|41316|41296|41316|41296|41316|41296|0
1734952190000|2024-12-23 11:09:50|||||||||1
1734952200000|2024-12-23 11:10:00|||||||||1
1734952210000|2024-12-23 11:10:10|||||||||1
1734952220000|2024-12-23 11:10:20|||||||||3
1734952230000|2024-12-23 11:10:30|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|41313.5|41293.5|1
1734952240000|2024-12-23 11:10:40|41315.3|41295.3|41311|41291|41316|41296|41311|41291|3
1734952250000|2024-12-23 11:10:50|41304.3|41284.3|41306|41286|41306|41286|41303.5|41283.5|30
1734952260000|2024-12-23 11:11:00|41304.3|41284.3|41306|41286|41306|41286|41303.5|41283.5|6
1734952270000|2024-12-23 11:11:10|41307.8|41287.8|41311|41291|41311|41291|41307.8|41287.8|2
1734952280000|2024-12-23 11:11:20|41313.5|41293.5|41316.8|41296.8|41318.5|41298.5|41313.5|41293.5|4
1734952290000|2024-12-23 11:11:30|41316|41296|41316|41296|41316|41296|41316|41296|0
1734952300000|2024-12-23 11:11:40|41317.8|41297.8|41326|41306|41326|41306|41317.8|41297.8|4
1734952320000|2024-12-23 11:12:00|41328.5|41308.5|41328.5|41308.5|41331|41311|41328.5|41308.5|0
1734952330000|2024-12-23 11:12:10|41326|41306|41326|41306|41328.5|41308.5|41326|41306|2
1734952350000|2024-12-23 11:12:30|41328.5|41308.5|41326|41306|41328.5|41308.5|41326|41306|0
1734952360000|2024-12-23 11:12:40|41328.5|41308.5|41338.5|41318.5|41338.5|41318.5|41328.5|41308.5|4
1734952370000|2024-12-23 11:12:50|41341|41321|41338.5|41318.5|41341|41321|41336|41316|17
1734952390000|2024-12-23 11:13:10|41340.3|41320.3|41336|41316|41341|41321|41336|41316|0
1734952400000|2024-12-23 11:13:20|41337.8|41317.8|41336|41316|41341|41321|41336|41316|1
1734952410000|2024-12-23 11:13:30|41337.8|41317.8|41341|41321|41341|41321|41337.8|41317.8|1
1734952430000|2024-12-23 11:13:50|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41336|41316|0
1734952440000|2024-12-23 11:14:00|41336|41316|41333.5|41313.5|41336|41316|41333.5|41313.5|2
1734952450000|2024-12-23 11:14:10|41336|41316|41333.5|41313.5|41336|41316|41333.5|41313.5|3
1734952470000|2024-12-23 11:14:30|41337.1|41317.1|41336|41316|41337.8|41317.8|41336|41316|4
1734952490000|2024-12-23 11:14:50|41333.5|41313.5|41328.5|41308.5|41336|41316|41328.5|41308.5|3
1734952510000|2024-12-23 11:15:10|41326.8|41306.8|41326|41306|41326.8|41306.8|41326|41306|1
1734952520000|2024-12-23 11:15:20|41325.3|41305.3|41326|41306|41326|41306|41325.3|41305.3|0
1734952530000|2024-12-23 11:15:30|41324.3|41304.3|41331|41311|41333.5|41313.5|41324.3|41304.3|3
1734952540000|2024-12-23 11:15:40|41331.8|41311.8|41336|41316|41336|41316|41331.8|41311.8|5
1734952550000|2024-12-23 11:15:50|41333.5|41313.5|41336|41316|41336|41316|41333.5|41313.5|0
1734952560000|2024-12-23 11:16:00|41333.5|41313.5|41336|41316|41336|41316|41333.5|41313.5|0
1734952570000|2024-12-23 11:16:10|41333.5|41313.5|41333.5|41313.5|41336|41316|41333.5|41313.5|0
1734952580000|2024-12-23 11:16:20|41332.8|41312.8|41331|41311|41332.8|41312.8|41331|41311|3
1734952590000|2024-12-23 11:16:30|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|41328.5|41308.5|0
1734952600000|2024-12-23 11:16:40|41331|41311|41328.5|41308.5|41331|41311|41328.5|41308.5|2
1734952610000|2024-12-23 11:16:50|||||||||2
1734952620000|2024-12-23 11:17:00|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|41326.8|41306.8|0
1734952630000|2024-12-23 11:17:10|41324.3|41304.3|41323.5|41303.5|41324.3|41304.3|41323.5|41303.5|1
1734952640000|2024-12-23 11:17:20|41321.8|41301.8|41318.5|41298.5|41323.5|41303.5|41318.5|41298.5|0
1734952650000|2024-12-23 11:17:30|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|3
1734952660000|2024-12-23 11:17:40|41322.1|41302.1|41325.3|41305.3|41325.3|41305.3|41322.1|41302.1|1
1734952670000|2024-12-23 11:17:50|41326|41306|41321|41301|41326|41306|41321|41301|0
1734952680000|2024-12-23 11:18:00|||||||||1
1734952700000|2024-12-23 11:18:20|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|41318.5|41298.5|0
1734952710000|2024-12-23 11:18:30|41320.3|41300.3|41321|41301|41321|41301|41316|41296|9
1734952720000|2024-12-23 11:18:40|||||||||1
1734952730000|2024-12-23 11:18:50|||||||||2
1734952740000|2024-12-23 11:19:00|41323.5|41303.5|41323.5|41303.5|41323.5|41303.5|41321|41301|2
1734952760000|2024-12-23 11:19:20|||||||||2
1734952770000|2024-12-23 11:19:30|41325.3|41305.3|41328.5|41308.5|41328.5|41308.5|41325.3|41305.3|3
1734952780000|2024-12-23 11:19:40|41331|41311|41331|41311|41331|41311|41331|41311|4
1734952790000|2024-12-23 11:19:50|41329.3|41309.3|41324.3|41304.3|41331|41311|41324.3|41304.3|1
1734952800000|2024-12-23 11:20:00|41323.5|41303.5|41326.8|41306.8|41328.5|41308.5|41323.5|41303.5|2
1734952810000|2024-12-23 11:20:10|41326|41306|41328.5|41308.5|41328.5|41308.5|41326|41306|0
1734952820000|2024-12-23 11:20:20|41326.8|41306.8|41326|41306|41326.8|41306.8|41326|41306|0
1734952830000|2024-12-23 11:20:30|41326.8|41306.8|41326|41306|41326.8|41306.8|41326|41306|0
1734952840000|2024-12-23 11:20:40|41328.5|41308.5|41323.5|41303.5|41328.5|41308.5|41323.5|41303.5|0
1734952860000|2024-12-23 11:21:00|41321|41301|41318.5|41298.5|41321|41301|41318.5|41298.5|6
1734952870000|2024-12-23 11:21:10|41317.8|41297.8|41313.5|41293.5|41317.8|41297.8|41313.5|41293.5|1
1734952890000|2024-12-23 11:21:30|41311|41291|41311|41291|41312.8|41292.8|41311|41291|2
1734952900000|2024-12-23 11:21:40|41309.3|41289.3|41308.5|41288.5|41309.3|41289.3|41308.5|41288.5|0
1734952910000|2024-12-23 11:21:50|41306|41286|41306|41286|41306|41286|41306|41286|3
1734952920000|2024-12-23 11:22:00|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|1
1734952930000|2024-12-23 11:22:10|41301|41281|41298.5|41278.5|41301|41281|41298.5|41278.5|3
1734952950000|2024-12-23 11:22:30|41300.3|41280.3|41301|41281|41301|41281|41300.3|41280.3|1
1734952960000|2024-12-23 11:22:40|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|41298.5|41278.5|0
1734952970000|2024-12-23 11:22:50|41301|41281|41303.5|41283.5|41303.5|41283.5|41301|41281|1
1734952980000|2024-12-23 11:23:00|||||||||1
1734953010000|2024-12-23 11:23:30|41301.8|41281.8|41303.5|41283.5|41303.5|41283.5|41301.8|41281.8|1
1734953020000|2024-12-23 11:23:40|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41301|41281|0
1734953030000|2024-12-23 11:23:50|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|41303.5|41283.5|1
1734953050000|2024-12-23 11:24:10|41305.3|41285.3|41303.5|41283.5|41306|41286|41303.5|41283.5|0
1734953060000|2024-12-23 11:24:20|||||||||1
1734953070000|2024-12-23 11:24:30|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|41302.8|41282.8|0
1734953080000|2024-12-23 11:24:40|41303.6|41283.6|41303.6|41283.6|41305.3|41285.3|41301.1|41281.1|0
1734953090000|2024-12-23 11:24:50|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|0
1734953100000|2024-12-23 11:25:00|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|2
1734953110000|2024-12-23 11:25:10|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|41305.3|41285.3|4
1734953120000|2024-12-23 11:25:20|||||||||1
1734953140000|2024-12-23 11:25:40|41307.1|41287.1|41313.1|41293.1|41313.1|41293.1|41307.1|41287.1|2
1734953150000|2024-12-23 11:25:50|41311.3|41291.3|41313.1|41293.1|41313.1|41293.1|41309.6|41289.6|0
1734953160000|2024-12-23 11:26:00|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|41312.1|41292.1|0
1734953170000|2024-12-23 11:26:10|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|41312.1|41292.1|1
1734953180000|2024-12-23 11:26:20|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|41313.8|41293.8|1
1734953190000|2024-12-23 11:26:30|41315.6|41295.6|41316.3|41296.3|41316.3|41296.3|41313.8|41293.8|0
1734953210000|2024-12-23 11:26:50|41317.8|41297.8|41321.1|41301.1|41321.1|41301.1|41317.8|41297.8|1
1734953220000|2024-12-23 11:27:00|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|4
1734953230000|2024-12-23 11:27:10|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|41324.3|41304.3|0
1734953240000|2024-12-23 11:27:20|41326.1|41306.1|41326.8|41306.8|41326.8|41306.8|41326.1|41306.1|0
1734953250000|2024-12-23 11:27:30|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|41326.1|41306.1|0
1734953260000|2024-12-23 11:27:40|41323.6|41303.6|41326.1|41306.1|41326.1|41306.1|41323.6|41303.6|0
1734953270000|2024-12-23 11:27:50|41323.6|41303.6|41319.3|41299.3|41323.6|41303.6|41319.3|41299.3|26
1734953280000|2024-12-23 11:28:00|41317.5|41297.5|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|2
1734953300000|2024-12-23 11:28:20|41319.3|41299.3|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|1
1734953330000|2024-12-23 11:28:50|41316.1|41296.1|41316.1|41296.1|41318.6|41298.6|41316.1|41296.1|2
1734953350000|2024-12-23 11:29:10|41314.3|41294.3|41311.1|41291.1|41314.3|41294.3|41311.1|41291.1|0
1734953370000|2024-12-23 11:29:30|41312.8|41292.8|41313.6|41293.6|41313.6|41293.6|41311.1|41291.1|1
1734953390000|2024-12-23 11:29:50|41314.3|41294.3|41316.1|41296.1|41316.1|41296.1|41314.3|41294.3|1
1734953400000|2024-12-23 11:30:00|41317.8|41297.8|41313.6|41293.6|41317.8|41297.8|41313.6|41293.6|2
1734953440000|2024-12-23 11:30:40|41315.3|41295.3|41316.1|41296.1|41316.1|41296.1|41315.3|41295.3|2
1734953450000|2024-12-23 11:30:50|41313.6|41293.6|41313.6|41293.6|41316.1|41296.1|41312.8|41292.8|3
1734953460000|2024-12-23 11:31:00|41311.8|41291.8|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|2
1734953470000|2024-12-23 11:31:10|41312.8|41292.8|41313.6|41293.6|41313.6|41293.6|41312.8|41292.8|1
1734953490000|2024-12-23 11:31:30|||||||||1
1734953510000|2024-12-23 11:31:50|41316.1|41296.1|41314.3|41294.3|41316.1|41296.1|41314.3|41294.3|0
1734953520000|2024-12-23 11:32:00|41313.6|41293.6|41313.6|41293.6|41316.1|41296.1|41313.6|41293.6|5
1734953530000|2024-12-23 11:32:10|41316.1|41296.1|41313.6|41293.6|41316.1|41296.1|41313.6|41293.6|1
1734953540000|2024-12-23 11:32:20|41316.1|41296.1|41311.1|41291.1|41316.1|41296.1|41311.1|41291.1|0
1734953550000|2024-12-23 11:32:30|41306.8|41286.8|41308.6|41288.6|41308.6|41288.6|41306.1|41286.1|0
1734953560000|2024-12-23 11:32:40|41306.8|41286.8|41306.1|41286.1|41306.8|41286.8|41304.3|41284.3|0
1734953580000|2024-12-23 11:33:00|41304.3|41284.3|41304.3|41284.3|41306.1|41286.1|41303.6|41283.6|0
1734953590000|2024-12-23 11:33:10|41303.6|41283.6|41302.8|41282.8|41303.6|41283.6|41302.8|41282.8|2
1734953600000|2024-12-23 11:33:20|41302.1|41282.1|41296.1|41276.1|41302.1|41282.1|41296.1|41276.1|1
1734953610000|2024-12-23 11:33:30|41294.3|41274.3|41288.6|41268.6|41294.3|41274.3|41286.8|41266.8|2
1734953620000|2024-12-23 11:33:40|41286.1|41266.1|41284.3|41264.3|41288.6|41268.6|41284.3|41264.3|4
1734953630000|2024-12-23 11:33:50|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|0
1734953640000|2024-12-23 11:34:00|41281.1|41261.1|41283.6|41263.6|41283.6|41263.6|41281.1|41261.1|4
1734953650000|2024-12-23 11:34:10|41281.1|41261.1|41281.1|41261.1|41283.6|41263.6|41281.1|41261.1|2
1734953670000|2024-12-23 11:34:30|41279.3|41259.3|41278.6|41258.6|41279.3|41259.3|41278.6|41258.6|1
1734953680000|2024-12-23 11:34:40|||||||||3
1734953690000|2024-12-23 11:34:50|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|0
1734953700000|2024-12-23 11:35:00|41276.1|41256.1|41276.1|41256.1|41281.1|41261.1|41276.1|41256.1|0
1734953710000|2024-12-23 11:35:10|41273.6|41253.6|41268.6|41248.6|41273.6|41253.6|41268.6|41248.6|0
1734953740000|2024-12-23 11:35:40|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|41266.1|41246.1|0
1734953770000|2024-12-23 11:36:10|41264.3|41244.3|41261.1|41241.1|41264.3|41244.3|41261.1|41241.1|5
1734953780000|2024-12-23 11:36:20|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|41258.6|41238.6|3
1734953790000|2024-12-23 11:36:30|41256.1|41236.1|41253.6|41233.6|41256.1|41236.1|41253.6|41233.6|7
1734953800000|2024-12-23 11:36:40|41248.6|41228.6|41248.6|41228.6|41248.6|41228.6|41248.6|41228.6|6
1734953810000|2024-12-23 11:36:50|41246.8|41226.8|41238.6|41218.6|41246.8|41226.8|41238.6|41218.6|2
1734953820000|2024-12-23 11:37:00|41240.3|41220.3|41243.6|41223.6|41245.3|41225.3|41240.3|41220.3|16
1734953830000|2024-12-23 11:37:10|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41239.3|41219.3|2
1734953840000|2024-12-23 11:37:20|41236.1|41216.1|41236.1|41216.1|41238.6|41218.6|41236.1|41216.1|6
1734953850000|2024-12-23 11:37:30|41237.8|41217.8|41238.6|41218.6|41238.6|41218.6|41237.8|41217.8|0
1734953860000|2024-12-23 11:37:40|41241.1|41221.1|41243.6|41223.6|41243.6|41223.6|41241.1|41221.1|9
1734953870000|2024-12-23 11:37:50|41242.8|41222.8|41243.6|41223.6|41243.6|41223.6|41242.8|41222.8|1
1734953880000|2024-12-23 11:38:00|41242.8|41222.8|41243.6|41223.6|41243.6|41223.6|41242.8|41222.8|0
1734953890000|2024-12-23 11:38:10|41241.8|41221.8|41241.1|41221.1|41241.8|41221.8|41241.1|41221.1|0
1734953900000|2024-12-23 11:38:20|41239.3|41219.3|41238.6|41218.6|41239.3|41219.3|41238.6|41218.6|1
1734953910000|2024-12-23 11:38:30|41233.6|41213.6|41226.8|41206.8|41233.6|41213.6|41226.8|41206.8|3
1734953920000|2024-12-23 11:38:40|41229.3|41209.3|41230.1|41210.1|41231.8|41211.8|41226.8|41206.8|6
1734953930000|2024-12-23 11:38:50|41231.8|41211.8|41237.8|41217.8|41237.8|41217.8|41231.8|41211.8|3
1734953940000|2024-12-23 11:39:00|41236.1|41216.1|41241.1|41221.1|41241.1|41221.1|41236.1|41216.1|0
1734953960000|2024-12-23 11:39:20|41242.8|41222.8|41231.1|41211.1|41243.6|41223.6|41231.1|41211.1|4
1734953970000|2024-12-23 11:39:30|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|3
1734953980000|2024-12-23 11:39:40|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41228.6|41208.6|3
1734953990000|2024-12-23 11:39:50|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|1
1734954000000|2024-12-23 11:40:00|41231.8|41211.8|41232.8|41212.8|41232.8|41212.8|41231.1|41211.1|0
1734954010000|2024-12-23 11:40:10|41233.6|41213.6|41231.1|41211.1|41233.6|41213.6|41231.1|41211.1|1
1734954020000|2024-12-23 11:40:20|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|0
1734954030000|2024-12-23 11:40:30|41229.3|41209.3|41223.6|41203.6|41229.3|41209.3|41223.6|41203.6|4
1734954050000|2024-12-23 11:40:50|||||||||1
1734954060000|2024-12-23 11:41:00|41225.4|41205.4|41231.1|41211.1|41233.6|41213.6|41223.6|41203.6|11
1734954070000|2024-12-23 11:41:10|41228.6|41208.6|41223.6|41203.6|41228.6|41208.6|41223.6|41203.6|3
1734954080000|2024-12-23 11:41:20|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|41221.1|41201.1|0
1734954090000|2024-12-23 11:41:30|41222.9|41202.9|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|1
1734954100000|2024-12-23 11:41:40|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|41218.6|41198.6|1
1734954120000|2024-12-23 11:42:00|41217.9|41197.9|41216.1|41196.1|41217.9|41197.9|41216.1|41196.1|4
1734954130000|2024-12-23 11:42:10|41217.9|41197.9|41218.6|41198.6|41218.6|41198.6|41217.9|41197.9|0
1734954140000|2024-12-23 11:42:20|41221.1|41201.1|41228.6|41208.6|41228.6|41208.6|41221.1|41201.1|3
1734954150000|2024-12-23 11:42:30|41226.1|41206.1|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|3
1734954160000|2024-12-23 11:42:40|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|2
1734954180000|2024-12-23 11:43:00|41225.4|41205.4|41226.1|41206.1|41226.1|41206.1|41225.4|41205.4|1
1734954190000|2024-12-23 11:43:10|41225.4|41205.4|41226.1|41206.1|41226.1|41206.1|41225.4|41205.4|0
1734954200000|2024-12-23 11:43:20|41223.6|41203.6|41228.6|41208.6|41228.6|41208.6|41223.6|41203.6|1
1734954210000|2024-12-23 11:43:30|||||||||2
1734954240000|2024-12-23 11:44:00|41230.4|41210.4|41231.1|41211.1|41231.1|41211.1|41230.4|41210.4|0
1734954250000|2024-12-23 11:44:10|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1734954260000|2024-12-23 11:44:20|41231.8|41211.8|41231.1|41211.1|41231.8|41211.8|41231.1|41211.1|0
1734954270000|2024-12-23 11:44:30|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1734954280000|2024-12-23 11:44:40|41226.8|41206.8|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1734954290000|2024-12-23 11:44:50|41229.3|41209.3|41226.1|41206.1|41231.1|41211.1|41226.1|41206.1|0
1734954300000|2024-12-23 11:45:00|41223.6|41203.6|41226.1|41206.1|41228.6|41208.6|41223.6|41203.6|6
1734954310000|2024-12-23 11:45:10|41227.9|41207.9|41228.6|41208.6|41228.6|41208.6|41227.9|41207.9|0
1734954320000|2024-12-23 11:45:20|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|1
1734954330000|2024-12-23 11:45:30|41231.8|41211.8|41236.1|41216.1|41236.1|41216.1|41231.8|41211.8|2
1734954350000|2024-12-23 11:45:50|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|3
1734954360000|2024-12-23 11:46:00|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|1
1734954370000|2024-12-23 11:46:10|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|6
1734954380000|2024-12-23 11:46:20|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1734954390000|2024-12-23 11:46:30|41225.4|41205.4|41226.1|41206.1|41226.1|41206.1|41223.6|41203.6|1
1734954400000|2024-12-23 11:46:40|41224.3|41204.3|41223.6|41203.6|41224.3|41204.3|41223.6|41203.6|0
1734954410000|2024-12-23 11:46:50|41226.1|41206.1|41221.8|41201.8|41226.1|41206.1|41221.8|41201.8|1
1734954420000|2024-12-23 11:47:00|41221.1|41201.1|41213.6|41193.6|41223.6|41203.6|41213.6|41193.6|8
1734954430000|2024-12-23 11:47:10|41211.1|41191.1|41213.6|41193.6|41213.6|41193.6|41211.1|41191.1|1
1734954440000|2024-12-23 11:47:20|41211.1|41191.1|41206.1|41186.1|41211.1|41191.1|41206.1|41186.1|4
1734954450000|2024-12-23 11:47:30|41204.3|41184.3|41203.6|41183.6|41204.3|41184.3|41203.6|41183.6|0
1734954460000|2024-12-23 11:47:40|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|0
1734954470000|2024-12-23 11:47:50|41204.3|41184.3|41206.1|41186.1|41206.1|41186.1|41203.6|41183.6|1
1734954480000|2024-12-23 11:48:00|41208.6|41188.6|41216.1|41196.1|41216.1|41196.1|41208.6|41188.6|9
1734954490000|2024-12-23 11:48:10|41217.9|41197.9|41218.6|41198.6|41218.6|41198.6|41214.3|41194.3|4
1734954510000|2024-12-23 11:48:30|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|1
1734954520000|2024-12-23 11:48:40|41217.9|41197.9|41218.6|41198.6|41218.6|41198.6|41216.1|41196.1|0
1734954530000|2024-12-23 11:48:50|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|41216.1|41196.1|2
1734954540000|2024-12-23 11:49:00|41218.6|41198.6|41216.1|41196.1|41218.6|41198.6|41216.1|41196.1|3
1734954550000|2024-12-23 11:49:10|41213.6|41193.6|41216.1|41196.1|41218.6|41198.6|41213.6|41193.6|6
1734954560000|2024-12-23 11:49:20|41217.9|41197.9|41221.1|41201.1|41221.1|41201.1|41217.9|41197.9|4
1734954570000|2024-12-23 11:49:30|41219.3|41199.3|41221.1|41201.1|41221.1|41201.1|41218.6|41198.6|1
1734954580000|2024-12-23 11:49:40|41219.3|41199.3|41218.6|41198.6|41221.1|41201.1|41218.6|41198.6|1
1734954590000|2024-12-23 11:49:50|41216.8|41196.8|41216.1|41196.1|41216.8|41196.8|41216.1|41196.1|0
1734954600000|2024-12-23 11:50:00|41213.6|41193.6|41218.6|41198.6|41218.6|41198.6|41213.6|41193.6|4
1734954610000|2024-12-23 11:50:10|41221.1|41201.1|41231.1|41211.1|41231.1|41211.1|41221.1|41201.1|25
1734954630000|2024-12-23 11:50:30|41233.6|41213.6|41233.6|41213.6|41238.6|41218.6|41233.6|41213.6|6
1734954640000|2024-12-23 11:50:40|41236.1|41216.1|41231.1|41211.1|41236.1|41216.1|41231.1|41211.1|1
1734954650000|2024-12-23 11:50:50|||||||||1
1734954660000|2024-12-23 11:51:00|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|2
1734954670000|2024-12-23 11:51:10|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|0
1734954680000|2024-12-23 11:51:20|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41226.8|41206.8|0
1734954690000|2024-12-23 11:51:30|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|0
1734954700000|2024-12-23 11:51:40|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1734954710000|2024-12-23 11:51:50|41226.8|41206.8|41228.6|41208.6|41228.6|41208.6|41226.8|41206.8|1
1734954720000|2024-12-23 11:52:00|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|1
1734954730000|2024-12-23 11:52:10|41230.4|41210.4|41226.8|41206.8|41231.1|41211.1|41226.8|41206.8|0
1734954740000|2024-12-23 11:52:20|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1734954750000|2024-12-23 11:52:30|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41228.6|41208.6|10
1734954760000|2024-12-23 11:52:40|||||||||2
1734954800000|2024-12-23 11:53:20|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1734954810000|2024-12-23 11:53:30|41234.4|41214.4|41236.1|41216.1|41236.1|41216.1|41234.4|41214.4|1
1734954830000|2024-12-23 11:53:50|41233.6|41213.6|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|0
1734954840000|2024-12-23 11:54:00|41234.4|41214.4|41238.6|41218.6|41238.6|41218.6|41233.6|41213.6|0
1734954850000|2024-12-23 11:54:10|41237.9|41217.9|41233.6|41213.6|41237.9|41217.9|41233.6|41213.6|0
1734954860000|2024-12-23 11:54:20|||||||||3
1734954870000|2024-12-23 11:54:30|41230.4|41210.4|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|11
1734954880000|2024-12-23 11:54:40|41229.6|41209.6|41230.4|41210.4|41230.4|41210.4|41227.9|41207.9|0
1734954890000|2024-12-23 11:54:50|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|41227.9|41207.9|0
1734954900000|2024-12-23 11:55:00|41230.4|41210.4|41227.9|41207.9|41230.4|41210.4|41227.9|41207.9|0
1734954910000|2024-12-23 11:55:10|41229.6|41209.6|41230.4|41210.4|41230.4|41210.4|41229.6|41209.6|0
1734954920000|2024-12-23 11:55:20|41226.9|41206.9|41226.1|41206.1|41226.9|41206.9|41225.4|41205.4|2
1734954930000|2024-12-23 11:55:30|41228.6|41208.6|41231.1|41211.1|41231.1|41211.1|41228.6|41208.6|1
1734954940000|2024-12-23 11:55:40|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|1
1734954950000|2024-12-23 11:55:50|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|0
1734954960000|2024-12-23 11:56:00|41233.6|41213.6|41238.6|41218.6|41238.6|41218.6|41233.6|41213.6|1
1734954970000|2024-12-23 11:56:10|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41239.4|41219.4|0
1734954980000|2024-12-23 11:56:20|41239.4|41219.4|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|0
1734954990000|2024-12-23 11:56:30|41238.6|41218.6|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|0
1734955000000|2024-12-23 11:56:40|||||||||2
1734955010000|2024-12-23 11:56:50|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|0
1734955020000|2024-12-23 11:57:00|41241.1|41221.1|41245.4|41225.4|41245.4|41225.4|41241.1|41221.1|3
1734955030000|2024-12-23 11:57:10|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|0
1734955040000|2024-12-23 11:57:20|41243.6|41223.6|41245.4|41225.4|41245.4|41225.4|41243.6|41223.6|0
1734955050000|2024-12-23 11:57:30|41246.1|41226.1|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|4
1734955070000|2024-12-23 11:57:50|41244.4|41224.4|41246.1|41226.1|41246.1|41226.1|41243.6|41223.6|0
1734955080000|2024-12-23 11:58:00|41244.4|41224.4|41243.6|41223.6|41246.1|41226.1|41243.6|41223.6|0
1734955110000|2024-12-23 11:58:30|||||||||1
1734955120000|2024-12-23 11:58:40|41241.9|41221.9|41238.6|41218.6|41241.9|41221.9|41238.6|41218.6|2
1734955130000|2024-12-23 11:58:50|41240.4|41220.4|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|0
1734955140000|2024-12-23 11:59:00|41241.9|41221.9|41243.6|41223.6|41243.6|41223.6|41238.6|41218.6|0
1734955150000|2024-12-23 11:59:10|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|41241.1|41221.1|0
1734955170000|2024-12-23 11:59:30|41243.6|41223.6|41241.1|41221.1|41243.6|41223.6|41241.1|41221.1|0
1734955180000|2024-12-23 11:59:40|41243.6|41223.6|41241.1|41221.1|41243.6|41223.6|41241.1|41221.1|0
1734955190000|2024-12-23 11:59:50|41243.6|41223.6|41241.1|41221.1|41243.6|41223.6|41241.1|41221.1|2
1734955200000|2024-12-23 12:00:00|41242.9|41222.9|41243.6|41223.6|41246.1|41226.1|41242.9|41222.9|4
1734955210000|2024-12-23 12:00:10|41245.4|41225.4|41241.9|41221.9|41246.1|41226.1|41241.9|41221.9|6
1734955230000|2024-12-23 12:00:30|41240.1|41220.1|41239.4|41219.4|41240.1|41220.1|41239.4|41219.4|3
1734955240000|2024-12-23 12:00:40|||||||||1
1734955260000|2024-12-23 12:01:00|41241.9|41221.9|41238.6|41218.6|41241.9|41221.9|41238.6|41218.6|4
1734955270000|2024-12-23 12:01:10|41237.9|41217.9|41231.1|41211.1|41237.9|41217.9|41231.1|41211.1|2
1734955280000|2024-12-23 12:01:20|41230.4|41210.4|41226.1|41206.1|41230.4|41210.4|41226.1|41206.1|4
1734955290000|2024-12-23 12:01:30|41227.9|41207.9|41228.6|41208.6|41228.6|41208.6|41226.1|41206.1|0
1734955300000|2024-12-23 12:01:40|||||||||1
1734955310000|2024-12-23 12:01:50|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|41231.1|41211.1|0
1734955320000|2024-12-23 12:02:00|41229.4|41209.4|41233.6|41213.6|41233.6|41213.6|41229.4|41209.4|1
1734955330000|2024-12-23 12:02:10|41236.1|41216.1|41238.6|41218.6|41243.6|41223.6|41236.1|41216.1|8
1734955340000|2024-12-23 12:02:20|41241.1|41221.1|41242.9|41222.9|41243.6|41223.6|41241.1|41221.1|5
1734955350000|2024-12-23 12:02:30|41243.6|41223.6|41238.6|41218.6|41243.6|41223.6|41238.6|41218.6|2
1734955360000|2024-12-23 12:02:40|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|41236.1|41216.1|2
1734955370000|2024-12-23 12:02:50|41233.6|41213.6|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|0
1734955380000|2024-12-23 12:03:00|41234.4|41214.4|41233.6|41213.6|41234.4|41214.4|41233.6|41213.6|1
1734955390000|2024-12-23 12:03:10|41231.9|41211.9|41231.1|41211.1|41231.9|41211.9|41228.6|41208.6|0
1734955400000|2024-12-23 12:03:20|41232.9|41212.9|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1734955410000|2024-12-23 12:03:30|41231.9|41211.9|41231.1|41211.1|41231.9|41211.9|41231.1|41211.1|0
1734955430000|2024-12-23 12:03:50|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|41233.6|41213.6|2
1734955440000|2024-12-23 12:04:00|41232.9|41212.9|41233.6|41213.6|41233.6|41213.6|41232.9|41212.9|3
1734955450000|2024-12-23 12:04:10|41231.1|41211.1|41233.6|41213.6|41233.6|41213.6|41231.1|41211.1|0
1734955460000|2024-12-23 12:04:20|41232.9|41212.9|41231.1|41211.1|41232.9|41212.9|41231.1|41211.1|0
1734955480000|2024-12-23 12:04:40|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|2
1734955500000|2024-12-23 12:05:00|41226.1|41206.1|41223.6|41203.6|41228.6|41208.6|41223.6|41203.6|1
1734955510000|2024-12-23 12:05:10|||||||||2
1734955530000|2024-12-23 12:05:30|41221.1|41201.1|41221.1|41201.1|41223.6|41203.6|41221.1|41201.1|5
1734955540000|2024-12-23 12:05:40|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41221.1|41201.1|0
1734955550000|2024-12-23 12:05:50|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|41224.4|41204.4|1
1734955560000|2024-12-23 12:06:00|41223.6|41203.6|41228.6|41208.6|41228.6|41208.6|41223.6|41203.6|0
1734955570000|2024-12-23 12:06:10|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|41226.1|41206.1|1
1734955590000|2024-12-23 12:06:30|41227.9|41207.9|41231.1|41211.1|41231.1|41211.1|41226.1|41206.1|3
1734955600000|2024-12-23 12:06:40|41228.6|41208.6|41236.1|41216.1|41236.1|41216.1|41227.9|41207.9|6
1734955610000|2024-12-23 12:06:50|41238.6|41218.6|41238.6|41218.6|41241.1|41221.1|41236.1|41216.1|1
1734955620000|2024-12-23 12:07:00|41236.9|41216.9|41234.4|41214.4|41236.9|41216.9|41233.6|41213.6|4
1734955630000|2024-12-23 12:07:10|41233.6|41213.6|41236.1|41216.1|41238.6|41218.6|41233.6|41213.6|2
1734955640000|2024-12-23 12:07:20|41238.6|41218.6|41236.1|41216.1|41238.6|41218.6|41236.1|41216.1|0
1734955650000|2024-12-23 12:07:30|41234.4|41214.4|41236.1|41216.1|41236.1|41216.1|41234.4|41214.4|0
1734955660000|2024-12-23 12:07:40|41237.9|41217.9|41241.1|41221.1|41241.1|41221.1|41237.9|41217.9|7
1734955670000|2024-12-23 12:07:50|41239.4|41219.4|41232.9|41212.9|41239.4|41219.4|41231.1|41211.1|6
1734955680000|2024-12-23 12:08:00|41233.6|41213.6|41236.1|41216.1|41236.1|41216.1|41233.6|41213.6|0
1734955690000|2024-12-23 12:08:10|41234.4|41214.4|41238.6|41218.6|41238.6|41218.6|41234.4|41214.4|5
1734955700000|2024-12-23 12:08:20|41237.9|41217.9|41241.1|41221.1|41243.6|41223.6|41237.9|41217.9|1
1734955710000|2024-12-23 12:08:30|41242.9|41222.9|41241.1|41221.1|41243.6|41223.6|41238.6|41218.6|0
1734955720000|2024-12-23 12:08:40|41239.4|41219.4|41241.1|41221.1|41241.1|41221.1|41238.6|41218.6|0
1734955730000|2024-12-23 12:08:50|41239.4|41219.4|41238.7|41218.7|41241.2|41221.2|41238.7|41218.7|0
1734955750000|2024-12-23 12:09:10|41237.9|41217.9|41236.2|41216.2|41237.9|41217.9|41236.2|41216.2|4
1734955770000|2024-12-23 12:09:30|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|3
1734955780000|2024-12-23 12:09:40|41231.9|41211.9|41225.9|41205.9|41231.9|41211.9|41225.9|41205.9|59
1734955790000|2024-12-23 12:09:50|41224.1|41204.1|41224.1|41204.1|41225.9|41205.9|41224.1|41204.1|0
1734955800000|2024-12-23 12:10:00|41223.4|41203.4|41232.6|41212.6|41232.6|41212.6|41223.4|41203.4|5
1734955810000|2024-12-23 12:10:10|||||||||1
1734955820000|2024-12-23 12:10:20|41230.9|41210.9|41232.6|41212.6|41232.6|41212.6|41230.1|41210.1|0
1734955830000|2024-12-23 12:10:30|41230.9|41210.9|41230.1|41210.1|41230.9|41210.9|41230.1|41210.1|0
1734955840000|2024-12-23 12:10:40|41232.6|41212.6|41230.1|41210.1|41232.6|41212.6|41230.1|41210.1|9
1734955850000|2024-12-23 12:10:50|41227.6|41207.6|41225.1|41205.1|41227.6|41207.6|41225.1|41205.1|4
1734955870000|2024-12-23 12:11:10|41222.6|41202.6|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|3
1734955880000|2024-12-23 12:11:20|41222.6|41202.6|41222.6|41202.6|41222.6|41202.6|41222.6|41202.6|3
1734955890000|2024-12-23 12:11:30|41220.9|41200.9|41220.1|41200.1|41220.9|41200.9|41220.1|41200.1|0
1734955900000|2024-12-23 12:11:40|||||||||1
1734955910000|2024-12-23 12:11:50|41222.6|41202.6|41220.1|41200.1|41222.6|41202.6|41217.6|41197.6|5
1734955930000|2024-12-23 12:12:10|41219.4|41199.4|41207.6|41187.6|41219.4|41199.4|41207.6|41187.6|11
1734955940000|2024-12-23 12:12:20|41209.4|41189.4|41202.6|41182.6|41210.1|41190.1|41200.1|41180.1|30
1734955950000|2024-12-23 12:12:30|41204.4|41184.4|41220.1|41200.1|41220.1|41200.1|41204.4|41184.4|15
1734955960000|2024-12-23 12:12:40|41220.9|41200.9|41220.1|41200.1|41222.6|41202.6|41220.1|41200.1|2
1734955970000|2024-12-23 12:12:50|41218.4|41198.4|41217.6|41197.6|41218.4|41198.4|41217.6|41197.6|0
1734955980000|2024-12-23 12:13:00|41219.4|41199.4|41224.4|41204.4|41224.4|41204.4|41219.4|41199.4|1
1734955990000|2024-12-23 12:13:10|41222.6|41202.6|41222.6|41202.6|41225.1|41205.1|41222.6|41202.6|0
1734956010000|2024-12-23 12:13:30|41224.4|41204.4|41225.9|41205.9|41227.6|41207.6|41224.4|41204.4|2
1734956020000|2024-12-23 12:13:40|41225.1|41205.1|41222.6|41202.6|41227.6|41207.6|41222.6|41202.6|2
1734956030000|2024-12-23 12:13:50|41220.1|41200.1|41217.6|41197.6|41220.1|41200.1|41215.9|41195.9|0
1734956040000|2024-12-23 12:14:00|41216.9|41196.9|41212.6|41192.6|41216.9|41196.9|41212.6|41192.6|0
1734956050000|2024-12-23 12:14:10|41215.1|41195.1|41220.1|41200.1|41220.1|41200.1|41212.6|41192.6|3
1734956060000|2024-12-23 12:14:20|41218.4|41198.4|41220.1|41200.1|41220.1|41200.1|41217.6|41197.6|0
1734956070000|2024-12-23 12:14:30|41220.9|41200.9|41222.6|41202.6|41222.6|41202.6|41217.6|41197.6|0
1734956080000|2024-12-23 12:14:40|41220.9|41200.9|41217.6|41197.6|41220.9|41200.9|41217.6|41197.6|1
1734956090000|2024-12-23 12:14:50|41222.6|41202.6|41217.6|41197.6|41222.6|41202.6|41217.6|41197.6|0
1734956100000|2024-12-23 12:15:00|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|2
1734956110000|2024-12-23 12:15:10|41215.1|41195.1|41212.6|41192.6|41215.1|41195.1|41212.6|41192.6|7
1734956120000|2024-12-23 12:15:20|41213.4|41193.4|41212.6|41192.6|41215.1|41195.1|41212.6|41192.6|2
1734956130000|2024-12-23 12:15:30|41210.1|41190.1|41212.6|41192.6|41212.6|41192.6|41210.1|41190.1|0
1734956140000|2024-12-23 12:15:40|41210.1|41190.1|41210.1|41190.1|41212.6|41192.6|41210.1|41190.1|0
1734956150000|2024-12-23 12:15:50|41208.4|41188.4|41205.9|41185.9|41208.4|41188.4|41205.1|41185.1|2
1734956160000|2024-12-23 12:16:00|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|41205.1|41185.1|0
1734956170000|2024-12-23 12:16:10|41206.9|41186.9|41205.1|41185.1|41207.6|41187.6|41205.1|41185.1|0
1734956180000|2024-12-23 12:16:20|41206.9|41186.9|41202.6|41182.6|41206.9|41186.9|41200.1|41180.1|4
1734956190000|2024-12-23 12:16:30|41201.9|41181.9|41200.1|41180.1|41201.9|41181.9|41200.1|41180.1|0
1734956200000|2024-12-23 12:16:40|41198.7|41178.7|41193.4|41173.4|41198.7|41178.7|41193.4|41173.4|7
1734956210000|2024-12-23 12:16:50|41192.6|41172.6|41190.1|41170.1|41195.1|41175.1|41190.1|41170.1|1
1734956220000|2024-12-23 12:17:00|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41190.1|41170.1|2
1734956230000|2024-12-23 12:17:10|41190.9|41170.9|41192.6|41172.6|41192.6|41172.6|41190.1|41170.1|3
1734956240000|2024-12-23 12:17:20|41190.9|41170.9|41190.1|41170.1|41190.9|41170.9|41190.1|41170.1|1
1734956250000|2024-12-23 12:17:30|41181.9|41161.9|41182.6|41162.6|41185.1|41165.1|41181.9|41161.9|4
1734956260000|2024-12-23 12:17:40|41180.9|41160.9|41180.9|41160.9|41180.9|41160.9|41180.9|41160.9|1
1734956270000|2024-12-23 12:17:50|41182.6|41162.6|41180.1|41160.1|41184.4|41164.4|41180.1|41160.1|5
1734956280000|2024-12-23 12:18:00|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|41177.6|41157.6|6
1734956290000|2024-12-23 12:18:10|41175.1|41155.1|41175.1|41155.1|41177.6|41157.6|41175.1|41155.1|0
1734956300000|2024-12-23 12:18:20|41173.4|41153.4|41172.6|41152.6|41175.1|41155.1|41172.6|41152.6|2
1734956310000|2024-12-23 12:18:30|41174.4|41154.4|41177.6|41157.6|41177.6|41157.6|41174.4|41154.4|3
1734956320000|2024-12-23 12:18:40|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|41175.1|41155.1|1
1734956330000|2024-12-23 12:18:50|41172.6|41152.6|41170.9|41150.9|41172.6|41152.6|41170.9|41150.9|3
1734956340000|2024-12-23 12:19:00|41172.6|41152.6|41170.1|41150.1|41172.6|41152.6|41167.6|41147.6|2
1734956350000|2024-12-23 12:19:10|41167.6|41147.6|41177.6|41157.6|41177.6|41157.6|41167.6|41147.6|1
1734956360000|2024-12-23 12:19:20|41176.9|41156.9|41180.1|41160.1|41180.1|41160.1|41175.1|41155.1|0
1734956370000|2024-12-23 12:19:30|41181.9|41161.9|41185.1|41165.1|41185.1|41165.1|41181.9|41161.9|2
1734956380000|2024-12-23 12:19:40|41186.9|41166.9|41182.6|41162.6|41186.9|41166.9|41182.6|41162.6|1
1734956390000|2024-12-23 12:19:50|41181.9|41161.9|41180.1|41160.1|41181.9|41161.9|41180.1|41160.1|0
1734956400000|2024-12-23 12:20:00|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|41182.6|41162.6|0
1734956420000|2024-12-23 12:20:20|41186.9|41166.9|41192.6|41172.6|41192.6|41172.6|41186.9|41166.9|9
1734956430000|2024-12-23 12:20:30|41190.1|41170.1|41191.9|41171.9|41192.6|41172.6|41190.1|41170.1|11
1734956440000|2024-12-23 12:20:40|41192.6|41172.6|41195.1|41175.1|41195.1|41175.1|41192.6|41172.6|1
1734956450000|2024-12-23 12:20:50|41195.2|41175.2|41192.7|41172.7|41195.2|41175.2|41192.7|41172.7|0
1734956460000|2024-12-23 12:21:00|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|1
1734956480000|2024-12-23 12:21:20|41197.7|41177.7|41199.4|41179.4|41199.4|41179.4|41197.7|41177.7|3
1734956500000|2024-12-23 12:21:40|41200.2|41180.2|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|3
1734956510000|2024-12-23 12:21:50|41197.7|41177.7|41195.2|41175.2|41197.7|41177.7|41195.2|41175.2|1
1734956520000|2024-12-23 12:22:00|||||||||2
1734956530000|2024-12-23 12:22:10|||||||||3
1734956540000|2024-12-23 12:22:20|||||||||1
1734956550000|2024-12-23 12:22:30|41197.7|41177.7|41197.7|41177.7|41197.7|41177.7|41197.7|41177.7|1
1734956570000|2024-12-23 12:22:50|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|3
1734956580000|2024-12-23 12:23:00|41199.4|41179.4|41200.2|41180.2|41200.2|41180.2|41199.4|41179.4|3
1734956590000|2024-12-23 12:23:10|||||||||1
1734956600000|2024-12-23 12:23:20|41202.7|41182.7|41210.2|41190.2|41210.2|41190.2|41202.7|41182.7|1
1734956610000|2024-12-23 12:23:30|41212.7|41192.7|41210.9|41190.9|41212.7|41192.7|41210.9|41190.9|0
1734956620000|2024-12-23 12:23:40|41210.2|41190.2|41212.7|41192.7|41212.7|41192.7|41210.2|41190.2|0
1734956630000|2024-12-23 12:23:50|41211.9|41191.9|41210.2|41190.2|41212.7|41192.7|41210.2|41190.2|2
1734956640000|2024-12-23 12:24:00|||||||||1
1734956650000|2024-12-23 12:24:10|41209.4|41189.4|41207.7|41187.7|41209.4|41189.4|41207.7|41187.7|0
1734956670000|2024-12-23 12:24:30|41205.2|41185.2|41205.2|41185.2|41207.7|41187.7|41205.2|41185.2|2
1734956680000|2024-12-23 12:24:40|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|1
1734956690000|2024-12-23 12:24:50|41203.4|41183.4|41202.7|41182.7|41203.4|41183.4|41202.7|41182.7|3
1734956700000|2024-12-23 12:25:00|41201.9|41181.9|41192.7|41172.7|41202.7|41182.7|41192.7|41172.7|13
1734956710000|2024-12-23 12:25:10|41194.4|41174.4|41195.2|41175.2|41195.2|41175.2|41194.4|41174.4|3
1734956740000|2024-12-23 12:25:40|41196.9|41176.9|41195.2|41175.2|41196.9|41176.9|41195.2|41175.2|4
1734956750000|2024-12-23 12:25:50|41190.2|41170.2|41180.2|41160.2|41190.2|41170.2|41180.2|41160.2|13
1734956760000|2024-12-23 12:26:00|41181.9|41161.9|41185.2|41165.2|41185.2|41165.2|41180.2|41160.2|16
1734956770000|2024-12-23 12:26:10|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|1
1734956780000|2024-12-23 12:26:20|41185.2|41165.2|41182.7|41162.7|41185.2|41165.2|41182.7|41162.7|3
1734956790000|2024-12-23 12:26:30|41180.2|41160.2|41177.7|41157.7|41180.2|41160.2|41177.7|41157.7|6
1734956800000|2024-12-23 12:26:40|41178.4|41158.4|41180.2|41160.2|41180.2|41160.2|41178.4|41158.4|1
1734956810000|2024-12-23 12:26:50|||||||||3
1734956820000|2024-12-23 12:27:00|41182.7|41162.7|41177.7|41157.7|41185.2|41165.2|41177.7|41157.7|8
1734956830000|2024-12-23 12:27:10|41176.9|41156.9|41175.2|41155.2|41177.7|41157.7|41175.2|41155.2|0
1734956840000|2024-12-23 12:27:20|41175.9|41155.9|41177.7|41157.7|41177.7|41157.7|41175.9|41155.9|2
1734956850000|2024-12-23 12:27:30|41175.9|41155.9|41175.2|41155.2|41175.9|41155.9|41175.2|41155.2|0
1734956860000|2024-12-23 12:27:40|41177.7|41157.7|41177.7|41157.7|41177.7|41157.7|41177.7|41157.7|3
1734956870000|2024-12-23 12:27:50|41175.9|41155.9|41172.7|41152.7|41177.7|41157.7|41172.7|41152.7|2
1734956880000|2024-12-23 12:28:00|41175.2|41155.2|41175.2|41155.2|41175.2|41155.2|41175.2|41155.2|7
1734956890000|2024-12-23 12:28:10|41176.9|41156.9|41177.7|41157.7|41177.7|41157.7|41176.9|41156.9|1
1734956900000|2024-12-23 12:28:20|41179.4|41159.4|41177.7|41157.7|41179.4|41159.4|41177.7|41157.7|8
1734956910000|2024-12-23 12:28:30|41181.9|41161.9|41187.7|41167.7|41187.7|41167.7|41181.9|41161.9|5
1734956920000|2024-12-23 12:28:40|41185.9|41165.9|41187.7|41167.7|41187.7|41167.7|41185.2|41165.2|3
1734956930000|2024-12-23 12:28:50|41185.2|41165.2|41187.7|41167.7|41189.4|41169.4|41185.2|41165.2|1
1734956940000|2024-12-23 12:29:00|41185.9|41165.9|41185.2|41165.2|41187.7|41167.7|41185.2|41165.2|1
1734956950000|2024-12-23 12:29:10|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|41185.2|41165.2|1
1734956960000|2024-12-23 12:29:20|41185.9|41165.9|41187.7|41167.7|41187.7|41167.7|41185.2|41165.2|0
1734956970000|2024-12-23 12:29:30|41189.4|41169.4|41190.2|41170.2|41190.2|41170.2|41189.4|41169.4|1
1734956980000|2024-12-23 12:29:40|41191.9|41171.9|41192.7|41172.7|41192.7|41172.7|41191.9|41171.9|0
1734956990000|2024-12-23 12:29:50|41195.2|41175.2|41192.7|41172.7|41195.2|41175.2|41192.7|41172.7|2
1734957000000|2024-12-23 12:30:00|41187.7|41167.7|41183.4|41163.4|41187.7|41167.7|41183.4|41163.4|3
1734957010000|2024-12-23 12:30:10|41185.2|41165.2|41192.7|41172.7|41192.7|41172.7|41185.2|41165.2|10
1734957020000|2024-12-23 12:30:20|41193.4|41173.4|41197.7|41177.7|41197.7|41177.7|41193.4|41173.4|1
1734957030000|2024-12-23 12:30:30|41200.2|41180.2|41201.9|41181.9|41201.9|41181.9|41200.2|41180.2|3
1734957040000|2024-12-23 12:30:40|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|2
1734957050000|2024-12-23 12:30:50|41202.7|41182.7|41200.2|41180.2|41202.7|41182.7|41200.2|41180.2|152
1734957060000|2024-12-23 12:31:00|41201.9|41181.9|41202.7|41182.7|41202.7|41182.7|41201.9|41181.9|5
1734957070000|2024-12-23 12:31:10|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|15
1734957080000|2024-12-23 12:31:20|41197.7|41177.7|41190.9|41170.9|41197.7|41177.7|41190.9|41170.9|7
1734957090000|2024-12-23 12:31:30|41190.2|41170.2|41185.9|41165.9|41190.2|41170.2|41185.9|41165.9|12
1734957100000|2024-12-23 12:31:40|41185.2|41165.2|41185.2|41165.2|41185.9|41165.9|41185.2|41165.2|14
1734957110000|2024-12-23 12:31:50|41182.7|41162.7|41185.2|41165.2|41185.2|41165.2|41182.7|41162.7|4
1734957120000|2024-12-23 12:32:00|41182.7|41162.7|41167.7|41147.7|41182.7|41162.7|41167.7|41147.7|19
1734957130000|2024-12-23 12:32:10|41170.2|41150.2|41160.2|41140.2|41170.2|41150.2|41160.2|41140.2|23
1734957140000|2024-12-23 12:32:20|41157.7|41137.7|41158.4|41138.4|41160.2|41140.2|41157.7|41137.7|4
1734957150000|2024-12-23 12:32:30|41157.7|41137.7|41165.2|41145.2|41167.7|41147.7|41157.7|41137.7|23
1734957160000|2024-12-23 12:32:40|41166.9|41146.9|41167.7|41147.7|41167.7|41147.7|41166.9|41146.9|2
1734957170000|2024-12-23 12:32:50|41165.2|41145.2|41165.2|41145.2|41167.7|41147.7|41165.2|41145.2|3
1734957180000|2024-12-23 12:33:00|41157.7|41137.7|41155.2|41135.2|41157.7|41137.7|41155.2|41135.2|10
1734957190000|2024-12-23 12:33:10|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|41153.4|41133.4|4
1734957200000|2024-12-23 12:33:20|41157.7|41137.7|41152.7|41132.7|41157.7|41137.7|41152.7|41132.7|6
1734957210000|2024-12-23 12:33:30|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|15
1734957220000|2024-12-23 12:33:40|41147.7|41127.7|41140.2|41120.2|41147.7|41127.7|41140.2|41120.2|10
1734957230000|2024-12-23 12:33:50|41137.7|41117.7|41137.7|41117.7|41140.2|41120.2|41137.7|41117.7|14
1734957240000|2024-12-23 12:34:00|41140.2|41120.2|41140.2|41120.2|41140.9|41120.9|41137.7|41117.7|4
1734957250000|2024-12-23 12:34:10|41141.9|41121.9|41147.7|41127.7|41150.2|41130.2|41141.9|41121.9|15
1734957260000|2024-12-23 12:34:20|41142.7|41122.7|41137.7|41117.7|41142.7|41122.7|41137.7|41117.7|3
1734957270000|2024-12-23 12:34:30|41136.9|41116.9|41135.2|41115.2|41140.2|41120.2|41135.2|41115.2|12
1734957280000|2024-12-23 12:34:40|41135.9|41115.9|41135.9|41115.9|41137.7|41117.7|41135.2|41115.2|10
1734957290000|2024-12-23 12:34:50|41135.2|41115.2|41135.2|41115.2|41140.2|41120.2|41135.2|41115.2|11
1734957300000|2024-12-23 12:35:00|41136.9|41116.9|41141.9|41121.9|41141.9|41121.9|41136.9|41116.9|7
1734957310000|2024-12-23 12:35:10|41140.2|41120.2|41142.7|41122.7|41142.7|41122.7|41140.2|41120.2|5
1734957320000|2024-12-23 12:35:20|41143.4|41123.4|41152.7|41132.7|41152.7|41132.7|41143.4|41123.4|10
1734957330000|2024-12-23 12:35:30|41150.9|41130.9|41145.2|41125.2|41150.9|41130.9|41145.2|41125.2|40
1734957350000|2024-12-23 12:35:50|||||||||1
1734957360000|2024-12-23 12:36:00|41145.9|41125.9|41147.7|41127.7|41150.2|41130.2|41145.9|41125.9|6
1734957370000|2024-12-23 12:36:10|41150.2|41130.2|41147.7|41127.7|41150.2|41130.2|41147.7|41127.7|1
1734957380000|2024-12-23 12:36:20|41149.4|41129.4|41132.7|41112.7|41150.2|41130.2|41132.7|41112.7|10
1734957390000|2024-12-23 12:36:30|41130.9|41110.9|41130.2|41110.2|41132.7|41112.7|41127.7|41107.7|6
1734957400000|2024-12-23 12:36:40|41131.9|41111.9|41132.7|41112.7|41134.4|41114.4|41131.9|41111.9|2
1734957420000|2024-12-23 12:37:00|41130.9|41110.9|41125.2|41105.2|41130.9|41110.9|41125.2|41105.2|3
1734957430000|2024-12-23 12:37:10|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|6
1734957440000|2024-12-23 12:37:20|||||||||2
1734957450000|2024-12-23 12:37:30|41117.7|41097.7|41120.2|41100.2|41120.2|41100.2|41117.7|41097.7|3
1734957460000|2024-12-23 12:37:40|41122.7|41102.7|41125.2|41105.2|41125.2|41105.2|41122.7|41102.7|8
1734957470000|2024-12-23 12:37:50|41127.7|41107.7|41125.2|41105.2|41127.7|41107.7|41125.2|41105.2|0
1734957480000|2024-12-23 12:38:00|41127.7|41107.7|41125.2|41105.2|41127.7|41107.7|41125.2|41105.2|1
1734957490000|2024-12-23 12:38:10|41128.4|41108.4|41127.7|41107.7|41128.4|41108.4|41127.7|41107.7|1
1734957500000|2024-12-23 12:38:20|41125.2|41105.2|41127.7|41107.7|41130.2|41110.2|41125.2|41105.2|2
1734957510000|2024-12-23 12:38:30|41129.5|41109.5|41127.7|41107.7|41130.2|41110.2|41127.7|41107.7|1
1734957520000|2024-12-23 12:38:40|41128.4|41108.4|41128.4|41108.4|41128.4|41108.4|41127|41107|14
1734957530000|2024-12-23 12:38:50|41130.2|41110.2|41135.2|41115.2|41135.2|41115.2|41130.2|41110.2|0
1734957540000|2024-12-23 12:39:00|41137|41117|41135.2|41115.2|41137.7|41117.7|41135.2|41115.2|2
1734957550000|2024-12-23 12:39:10|41135.9|41115.9|41140.2|41120.2|41140.2|41120.2|41135.9|41115.9|1
1734957570000|2024-12-23 12:39:30|41142.7|41122.7|41147|41127|41147|41127|41142.7|41122.7|3
1734957580000|2024-12-23 12:39:40|41145.2|41125.2|41157.7|41137.7|41157.7|41137.7|41145.2|41125.2|6
1734957590000|2024-12-23 12:39:50|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|41160.2|41140.2|0
1734957600000|2024-12-23 12:40:00|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|4
1734957610000|2024-12-23 12:40:10|41155.9|41135.9|41157.7|41137.7|41157.7|41137.7|41155.2|41135.2|0
1734957620000|2024-12-23 12:40:20|41155.2|41135.2|41152.7|41132.7|41157|41137|41152.7|41132.7|0
1734957630000|2024-12-23 12:40:30|41150.9|41130.9|41150.2|41130.2|41150.9|41130.9|41150.2|41130.2|8
1734957650000|2024-12-23 12:40:50|41147.7|41127.7|41142.7|41122.7|41147.7|41127.7|41142.7|41122.7|8
1734957670000|2024-12-23 12:41:10|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|41140.2|41120.2|1
1734957690000|2024-12-23 12:41:30|||||||||2
1734957700000|2024-12-23 12:41:40|41142.7|41122.7|41145.2|41125.2|41145.2|41125.2|41142.7|41122.7|3
1734957710000|2024-12-23 12:41:50|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|41142.7|41122.7|1
1734957720000|2024-12-23 12:42:00|41142|41122|41140.2|41120.2|41142|41122|41140.2|41120.2|2
1734957740000|2024-12-23 12:42:20|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|41135.2|41115.2|2
1734957750000|2024-12-23 12:42:30|||||||||12
1734957770000|2024-12-23 12:42:50|||||||||1
1734957780000|2024-12-23 12:43:00|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|41132.7|41112.7|0
1734957800000|2024-12-23 12:43:20|41132|41112|41120.2|41100.2|41132|41112|41120.2|41100.2|20
1734957810000|2024-12-23 12:43:30|41122|41102|41122.7|41102.7|41122.7|41102.7|41122|41102|4
1734957820000|2024-12-23 12:43:40|41124.5|41104.5|41129.5|41109.5|41129.5|41109.5|41124.5|41104.5|2
1734957830000|2024-12-23 12:43:50|||||||||2
1734957840000|2024-12-23 12:44:00|41127.7|41107.7|41128.4|41108.4|41128.4|41108.4|41125.9|41105.9|2
1734957850000|2024-12-23 12:44:10|41127.7|41107.7|41132|41112|41132|41112|41127.7|41107.7|2
1734957860000|2024-12-23 12:44:20|41132.7|41112.7|41135.2|41115.2|41135.2|41115.2|41132.7|41112.7|2
1734957870000|2024-12-23 12:44:30|41137.7|41117.7|41135.2|41115.2|41137.7|41117.7|41135.2|41115.2|1
1734957890000|2024-12-23 12:44:50|41134.5|41114.5|41120.2|41100.2|41137.7|41117.7|41120.2|41100.2|42
1734957900000|2024-12-23 12:45:00|41120.9|41100.9|41115.2|41095.2|41120.9|41100.9|41115.2|41095.2|5
1734957910000|2024-12-23 12:45:10|41112.7|41092.7|41112.7|41092.7|41115.2|41095.2|41110.2|41090.2|9
1734957920000|2024-12-23 12:45:20|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41110.2|41090.2|3
1734957930000|2024-12-23 12:45:30|41114.5|41094.5|41112.7|41092.7|41114.5|41094.5|41110.2|41090.2|2
1734957940000|2024-12-23 12:45:40|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|3
1734957950000|2024-12-23 12:45:50|41115.9|41095.9|41120.2|41100.2|41120.9|41100.9|41115.9|41095.9|1
1734957960000|2024-12-23 12:46:00|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|7
1734957970000|2024-12-23 12:46:10|41114.5|41094.5|41112|41092|41114.5|41094.5|41112|41092|4
1734957980000|2024-12-23 12:46:20|41114.5|41094.5|41112|41092|41114.5|41094.5|41112|41092|1
1734957990000|2024-12-23 12:46:30|41110.2|41090.2|41112.7|41092.7|41112.7|41092.7|41110.2|41090.2|2
1734958000000|2024-12-23 12:46:40|41115.2|41095.2|41115.2|41095.2|41117.7|41097.7|41115.2|41095.2|6
1734958010000|2024-12-23 12:46:50|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|0
1734958020000|2024-12-23 12:47:00|41114.5|41094.5|41110.2|41090.2|41114.5|41094.5|41107.7|41087.7|4
1734958050000|2024-12-23 12:47:30|41112|41092|41107.7|41087.7|41112|41092|41107.7|41087.7|1
1734958060000|2024-12-23 12:47:40|41108.4|41088.4|41115.2|41095.2|41115.2|41095.2|41108.4|41088.4|11
1734958070000|2024-12-23 12:47:50|||||||||2
1734958080000|2024-12-23 12:48:00|||||||||5
1734958090000|2024-12-23 12:48:10|41113.4|41093.4|41113.5|41093.5|41113.5|41093.5|41110.9|41090.9|7
1734958110000|2024-12-23 12:48:30|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|2
1734958120000|2024-12-23 12:48:40|41113.5|41093.5|41112.7|41092.7|41115.2|41095.2|41112.7|41092.7|0
1734958130000|2024-12-23 12:48:50|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|41115.2|41095.2|1
1734958140000|2024-12-23 12:49:00|41113.5|41093.5|41110.2|41090.2|41113.5|41093.5|41106|41086|8
1734958150000|2024-12-23 12:49:10|41107.7|41087.7|41106|41086|41107.7|41087.7|41106|41086|0
1734958160000|2024-12-23 12:49:20|41110.2|41090.2|41107.7|41087.7|41110.2|41090.2|41107.7|41087.7|8
1734958170000|2024-12-23 12:49:30|41110.2|41090.2|41105.2|41085.2|41110.2|41090.2|41105.2|41085.2|3
1734958190000|2024-12-23 12:49:50|41107.7|41087.7|41110.2|41090.2|41110.2|41090.2|41107.7|41087.7|1
1734958200000|2024-12-23 12:50:00|41107.7|41087.7|41110.2|41090.2|41112.7|41092.7|41107.7|41087.7|1
1734958210000|2024-12-23 12:50:10|41112|41092|41115.2|41095.2|41115.2|41095.2|41112|41092|4
1734958220000|2024-12-23 12:50:20|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|41112.7|41092.7|1
1734958230000|2024-12-23 12:50:30|41115.2|41095.2|41117.7|41097.7|41117.7|41097.7|41115.2|41095.2|2
1734958240000|2024-12-23 12:50:40|41120.2|41100.2|41122.7|41102.7|41122.7|41102.7|41120.2|41100.2|1
1734958250000|2024-12-23 12:50:50|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|41120.2|41100.2|6
1734958260000|2024-12-23 12:51:00|41122.7|41102.7|41120.2|41100.2|41125.2|41105.2|41120.2|41100.2|8
1734958270000|2024-12-23 12:51:10|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|41125.2|41105.2|9
1734958280000|2024-12-23 12:51:20|41127.7|41107.7|41130.2|41110.2|41130.2|41110.2|41127.7|41107.7|6
1734958290000|2024-12-23 12:51:30|41128.5|41108.5|41130.2|41110.2|41130.2|41110.2|41127.7|41107.7|11
1734958300000|2024-12-23 12:51:40|41127.7|41107.7|41132.7|41112.7|41132.7|41112.7|41127.7|41107.7|1
1734958310000|2024-12-23 12:51:50|41134.5|41114.5|41135.2|41115.2|41135.2|41115.2|41134.5|41114.5|1
1734958320000|2024-12-23 12:52:00|41137|41117|41140.2|41120.2|41140.2|41120.2|41137|41117|6
1734958330000|2024-12-23 12:52:10|41142|41122|41142.7|41122.7|41142.7|41122.7|41142|41122|1
1734958340000|2024-12-23 12:52:20|41140.2|41120.2|41145.2|41125.2|41145.2|41125.2|41140.2|41120.2|3
1734958350000|2024-12-23 12:52:30|41147.7|41127.7|41150.2|41130.2|41150.2|41130.2|41147.7|41127.7|1
1734958360000|2024-12-23 12:52:40|41152.7|41132.7|41152.7|41132.7|41152.7|41132.7|41150.2|41130.2|4
1734958370000|2024-12-23 12:52:50|41154.5|41134.5|41160.2|41140.2|41160.2|41140.2|41154.5|41134.5|10
1734958380000|2024-12-23 12:53:00|41158.5|41138.5|41157.7|41137.7|41158.5|41138.5|41157.7|41137.7|1
1734958390000|2024-12-23 12:53:10|41155.2|41135.2|41160.2|41140.2|41160.2|41140.2|41155.2|41135.2|2
1734958400000|2024-12-23 12:53:20|41159.5|41139.5|41167.7|41147.7|41167.7|41147.7|41157.7|41137.7|12
1734958410000|2024-12-23 12:53:30|41165.2|41145.2|41167.7|41147.7|41167.7|41147.7|41165.2|41145.2|4
1734958420000|2024-12-23 12:53:40|41166|41146|41167.7|41147.7|41167.7|41147.7|41165.2|41145.2|1
1734958430000|2024-12-23 12:53:50|41168.5|41148.5|41170.2|41150.2|41170.2|41150.2|41168.5|41148.5|1
1734958440000|2024-12-23 12:54:00|||||||||4
1734958450000|2024-12-23 12:54:10|41168.5|41148.5|41165.2|41145.2|41170.2|41150.2|41165.2|41145.2|3
1734958460000|2024-12-23 12:54:20|41161.7|41141.7|41157.7|41137.7|41162.7|41142.7|41157.7|41137.7|11
1734958470000|2024-12-23 12:54:30|41155.2|41135.2|41157.7|41137.7|41157.7|41137.7|41155.2|41135.2|2
1734958480000|2024-12-23 12:54:40|41156|41136|41157.7|41137.7|41157.7|41137.7|41155.2|41135.2|1
1734958490000|2024-12-23 12:54:50|41155.2|41135.2|41160.2|41140.2|41160.2|41140.2|41155.2|41135.2|1
1734958500000|2024-12-23 12:55:00|41157.7|41137.7|41155.2|41135.2|41160.2|41140.2|41155.2|41135.2|7
1734958510000|2024-12-23 12:55:10|41152|41132|41149.5|41129.5|41152|41132|41149.5|41129.5|10
1734958520000|2024-12-23 12:55:20|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|41150.2|41130.2|1
1734958530000|2024-12-23 12:55:30|41152|41132|41152.7|41132.7|41152.7|41132.7|41152|41132|0
1734958540000|2024-12-23 12:55:40|41150.2|41130.2|41152.7|41132.7|41152.7|41132.7|41150.2|41130.2|1
1734958550000|2024-12-23 12:55:50|41150.2|41130.2|41147.7|41127.7|41150.2|41130.2|41147.7|41127.7|4
1734958560000|2024-12-23 12:56:00|||||||||1
1734958580000|2024-12-23 12:56:20|41147|41127|41147.7|41127.7|41150.2|41130.2|41145.2|41125.2|2
1734958590000|2024-12-23 12:56:30|41148.5|41128.5|41150.2|41130.2|41152.7|41132.7|41147.7|41127.7|3
1734958600000|2024-12-23 12:56:40|41152|41132|41152.7|41132.7|41152.7|41132.7|41151|41131|2
1734958610000|2024-12-23 12:56:50|41154.5|41134.5|41169.8|41149.8|41169.8|41149.8|41154.5|41134.5|73
1734958620000|2024-12-23 12:57:00|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|41166.3|41146.3|1
1734958630000|2024-12-23 12:57:10|41163.8|41143.8|41161.3|41141.3|41163.8|41143.8|41161.3|41141.3|1
1734958640000|2024-12-23 12:57:20|41160.5|41140.5|41156.3|41136.3|41160.5|41140.5|41156.3|41136.3|5
1734958650000|2024-12-23 12:57:30|41158|41138|41161.3|41141.3|41161.3|41141.3|41158|41138|5
1734958660000|2024-12-23 12:57:40|41163|41143|41171.3|41151.3|41171.3|41151.3|41163|41143|3
1734958670000|2024-12-23 12:57:50|41173|41153|41171.3|41151.3|41173|41153|41171.3|41151.3|0
1734958680000|2024-12-23 12:58:00|41168.8|41148.8|41167|41147|41168.8|41148.8|41167|41147|3
1734958690000|2024-12-23 12:58:10|41168.8|41148.8|41164.5|41144.5|41168.8|41148.8|41164.5|41144.5|1
1734958700000|2024-12-23 12:58:20|41163.8|41143.8|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|2
1734958710000|2024-12-23 12:58:30|41164.5|41144.5|41167|41147|41168.8|41148.8|41163.8|41143.8|0
1734958720000|2024-12-23 12:58:40|41168.8|41148.8|41167|41147|41168.8|41148.8|41167|41147|0
1734958730000|2024-12-23 12:58:50|41163.8|41143.8|41166.3|41146.3|41166.3|41146.3|41161.3|41141.3|7
1734958740000|2024-12-23 12:59:00|41164.5|41144.5|41166.3|41146.3|41166.3|41146.3|41161.3|41141.3|5
1734958750000|2024-12-23 12:59:10|41163.8|41143.8|41161.3|41141.3|41166.3|41146.3|41161.3|41141.3|3
1734958760000|2024-12-23 12:59:20|||||||||5
1734958770000|2024-12-23 12:59:30|41159.5|41139.5|41162|41142|41162|41142|41158.8|41138.8|6
1734958780000|2024-12-23 12:59:40|41160.2|41140.2|41158.8|41138.8|41160.2|41140.2|41158.8|41138.8|2
1734958790000|2024-12-23 12:59:50|41160.5|41140.5|41161.3|41141.3|41161.3|41141.3|41158.8|41138.8|3
1734958800000|2024-12-23 13:00:00|41158.8|41138.8|41141.3|41121.3|41162|41142|41118.8|41098.8|63
1734958810000|2024-12-23 13:00:10|41143.8|41123.8|41151.3|41131.3|41151.3|41131.3|41141.3|41121.3|10
1734958820000|2024-12-23 13:00:20|41153.8|41133.8|41162|41142|41162|41142|41153.8|41133.8|15
1734958830000|2024-12-23 13:00:30|41161.3|41141.3|41148.8|41128.8|41161.3|41141.3|41148.8|41128.8|3
1734958840000|2024-12-23 13:00:40|41146.3|41126.3|41143.8|41123.8|41148.8|41128.8|41143.8|41123.8|9
1734958850000|2024-12-23 13:00:50|41141.3|41121.3|41138.8|41118.8|41143.8|41123.8|41138.8|41118.8|3
1734958860000|2024-12-23 13:01:00|41136.3|41116.3|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|8
1734958870000|2024-12-23 13:01:10|41131.3|41111.3|41128.8|41108.8|41131.3|41111.3|41127|41107|16
1734958880000|2024-12-23 13:01:20|41126.3|41106.3|41131.3|41111.3|41133.8|41113.8|41126.3|41106.3|11
1734958890000|2024-12-23 13:01:30|41133.8|41113.8|41138.8|41118.8|41138.8|41118.8|41131.3|41111.3|10
1734958900000|2024-12-23 13:01:40|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41133.8|41113.8|6
1734958910000|2024-12-23 13:01:50|41138|41118|41143.8|41123.8|41146.3|41126.3|41138|41118|6
1734958920000|2024-12-23 13:02:00|41141.3|41121.3|41133.8|41113.8|41141.3|41121.3|41133.8|41113.8|2
1734958930000|2024-12-23 13:02:10|41131.3|41111.3|41131.3|41111.3|41131.3|41111.3|41128.8|41108.8|9
1734958940000|2024-12-23 13:02:20|41133.8|41113.8|41138.8|41118.8|41138.8|41118.8|41133.8|41113.8|4
1734958950000|2024-12-23 13:02:30|41137|41117|41136.3|41116.3|41141.3|41121.3|41136.3|41116.3|0
1734958960000|2024-12-23 13:02:40|41134.5|41114.5|41132|41112|41134.5|41114.5|41132|41112|7
1734958970000|2024-12-23 13:02:50|41131.3|41111.3|41128.8|41108.8|41133.8|41113.8|41128.8|41108.8|5
1734958980000|2024-12-23 13:03:00|41126.3|41106.3|41123.8|41103.8|41128.8|41108.8|41123.8|41103.8|8
1734958990000|2024-12-23 13:03:10|41123|41103|41118.8|41098.8|41123.8|41103.8|41117|41097|12
1734959000000|2024-12-23 13:03:20|41116.3|41096.3|41118.8|41098.8|41121.3|41101.3|41116.3|41096.3|8
1734959010000|2024-12-23 13:03:30|41117|41097|41112|41092|41117|41097|41111.3|41091.3|11
1734959020000|2024-12-23 13:03:40|41110.2|41090.2|41104.5|41084.5|41110.2|41090.2|41104.5|41084.5|15
1734959030000|2024-12-23 13:03:50|41103.8|41083.8|41108.8|41088.8|41108.8|41088.8|41098.8|41078.8|9
1734959040000|2024-12-23 13:04:00|41111.3|41091.3|41116.3|41096.3|41116.3|41096.3|41111.3|41091.3|9
1734959050000|2024-12-23 13:04:10|41118.8|41098.8|41123.8|41103.8|41123.8|41103.8|41116.3|41096.3|6
1734959060000|2024-12-23 13:04:20|41123|41103|41121.3|41101.3|41123|41103|41118.8|41098.8|1
1734959070000|2024-12-23 13:04:30|41119.5|41099.5|41121.3|41101.3|41122|41102|41118.8|41098.8|2
1734959080000|2024-12-23 13:04:40|41119.5|41099.5|41123.8|41103.8|41123.8|41103.8|41118.8|41098.8|4
1734959090000|2024-12-23 13:04:50|41126.3|41106.3|41118.8|41098.8|41126.3|41106.3|41118.8|41098.8|8
1734959100000|2024-12-23 13:05:00|41117|41097|41113.8|41093.8|41117|41097|41113.8|41093.8|11
1734959110000|2024-12-23 13:05:10|41111.3|41091.3|41111.3|41091.3|41111.3|41091.3|41108.8|41088.8|4
1734959120000|2024-12-23 13:05:20|41113|41093|41113.8|41093.8|41116.3|41096.3|41113|41093|6
1734959130000|2024-12-23 13:05:30|41118.8|41098.8|41118.8|41098.8|41118.8|41098.8|41113.8|41093.8|5
1734959140000|2024-12-23 13:05:40|41121.3|41101.3|41126.3|41106.3|41126.3|41106.3|41121.3|41101.3|2
1734959150000|2024-12-23 13:05:50|41128|41108|41131.3|41111.3|41131.3|41111.3|41128|41108|8
1734959160000|2024-12-23 13:06:00|41129.5|41109.5|41147.3|41127.3|41154.8|41134.8|41128.8|41108.8|46
1734959170000|2024-12-23 13:06:10|41138.5|41118.5|41134.5|41114.5|41140.3|41120.3|41134.5|41114.5|8
1734959180000|2024-12-23 13:06:20|||||||||6
1734959190000|2024-12-23 13:06:30|41132.8|41112.8|41129.5|41109.5|41132.8|41112.8|41129.5|41109.5|1
1734959200000|2024-12-23 13:06:40|41127.8|41107.8|41127|41107|41129.5|41109.5|41127|41107|5
1734959210000|2024-12-23 13:06:50|41124.5|41104.5|41128.8|41108.8|41128.8|41108.8|41124.5|41104.5|5
1734959220000|2024-12-23 13:07:00|41124.5|41104.5|41111.3|41091.3|41124.5|41104.5|41111.3|41091.3|9
1734959230000|2024-12-23 13:07:10|||||||||2
1734959240000|2024-12-23 13:07:20|41113.8|41093.8|41118.8|41098.8|41118.8|41098.8|41113.8|41093.8|11
1734959250000|2024-12-23 13:07:30|41117|41097|41118.8|41098.8|41118.8|41098.8|41116.3|41096.3|5
1734959260000|2024-12-23 13:07:40|41121.3|41101.3|41126.3|41106.3|41126.3|41106.3|41121.3|41101.3|10
1734959270000|2024-12-23 13:07:50|41128.8|41108.8|41128.8|41108.8|41128.8|41108.8|41126.3|41106.3|1
1734959280000|2024-12-23 13:08:00|41131.3|41111.3|41133.8|41113.8|41133.8|41113.8|41131.3|41111.3|7
1734959290000|2024-12-23 13:08:10|41136.3|41116.3|41136.3|41116.3|41136.3|41116.3|41131.3|41111.3|20
1734959300000|2024-12-23 13:08:20|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41136.3|41116.3|1
1734959310000|2024-12-23 13:08:30|||||||||2
1734959320000|2024-12-23 13:08:40|||||||||1
1734959330000|2024-12-23 13:08:50|41137|41117|41133.8|41113.8|41138.8|41118.8|41133.8|41113.8|4
1734959340000|2024-12-23 13:09:00|41134.5|41114.5|41127|41107|41134.5|41114.5|41124.5|41104.5|13
1734959350000|2024-12-23 13:09:10|41128.8|41108.8|41126.3|41106.3|41128.8|41108.8|41126.3|41106.3|0
1734959360000|2024-12-23 13:09:20|41127|41107|41125.5|41105.5|41127|41107|41123.8|41103.8|3
1734959370000|2024-12-23 13:09:30|41126.3|41106.3|41126.3|41106.3|41128.8|41108.8|41126.3|41106.3|0
1734959380000|2024-12-23 13:09:40|41128|41108|41128.8|41108.8|41130.6|41110.6|41126.3|41106.3|7
1734959390000|2024-12-23 13:09:50|41128.1|41108.1|41126.3|41106.3|41128.8|41108.8|41126.3|41106.3|4
1734959400000|2024-12-23 13:10:00|41124.5|41104.5|41123.8|41103.8|41128.8|41108.8|41123.8|41103.8|23
1734959410000|2024-12-23 13:10:10|41122|41102|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|4
1734959420000|2024-12-23 13:10:20|||||||||2
1734959430000|2024-12-23 13:10:30|41122|41102|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|2
1734959440000|2024-12-23 13:10:40|41127.3|41107.3|41133.8|41113.8|41133.8|41113.8|41127.3|41107.3|13
1734959450000|2024-12-23 13:10:50|41135.6|41115.6|41143.8|41123.8|41143.8|41123.8|41135.6|41115.6|7
1734959460000|2024-12-23 13:11:00|41141.3|41121.3|41153.8|41133.8|41155.6|41135.6|41138.8|41118.8|16
1734959470000|2024-12-23 13:11:10|41152|41132|41158.1|41138.1|41158.1|41138.1|41151.3|41131.3|9
1734959480000|2024-12-23 13:11:20|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|8
1734959490000|2024-12-23 13:11:30|41163.8|41143.8|41165.6|41145.6|41169.8|41149.8|41163.8|41143.8|16
1734959500000|2024-12-23 13:11:40|41167.3|41147.3|41162.3|41142.3|41167.3|41147.3|41162.3|41142.3|10
1734959510000|2024-12-23 13:11:50|41163.1|41143.1|41162.3|41142.3|41163.1|41143.1|41162.3|41142.3|0
1734959520000|2024-12-23 13:12:00|41164.8|41144.8|41175.6|41155.6|41179.8|41159.8|41164.8|41144.8|20
1734959530000|2024-12-23 13:12:10|41173.1|41153.1|41197.3|41177.3|41197.3|41177.3|41172.3|41152.3|32
1734959540000|2024-12-23 13:12:20|41199.8|41179.8|41195.6|41175.6|41199.8|41179.8|41195.6|41175.6|10
1734959550000|2024-12-23 13:12:30|41197.3|41177.3|41202.3|41182.3|41202.3|41182.3|41197.3|41177.3|17
1734959560000|2024-12-23 13:12:40|||||||||5
1734959570000|2024-12-23 13:12:50|41200.6|41180.6|41192.3|41172.3|41202.3|41182.3|41192.3|41172.3|18
1734959580000|2024-12-23 13:13:00|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41185.6|41165.6|12
1734959590000|2024-12-23 13:13:10|41187.3|41167.3|41188.1|41168.1|41188.1|41168.1|41187.3|41167.3|10
1734959600000|2024-12-23 13:13:20|41189.8|41169.8|41202.3|41182.3|41202.3|41182.3|41189.8|41169.8|13
1734959610000|2024-12-23 13:13:30|41204.8|41184.8|41207.3|41187.3|41207.3|41187.3|41204.8|41184.8|10
1734959620000|2024-12-23 13:13:40|41209.8|41189.8|41207.3|41187.3|41209.8|41189.8|41207.3|41187.3|4
1734959630000|2024-12-23 13:13:50|41209.1|41189.1|41209.8|41189.8|41209.8|41189.8|41209.1|41189.1|0
1734959640000|2024-12-23 13:14:00|41208.1|41188.1|41209.8|41189.8|41209.8|41189.8|41207.3|41187.3|3
1734959650000|2024-12-23 13:14:10|41212.3|41192.3|41209.8|41189.8|41212.3|41192.3|41209.8|41189.8|0
1734959660000|2024-12-23 13:14:20|41211.6|41191.6|41211.6|41191.6|41211.6|41191.6|41211.6|41191.6|0
1734959670000|2024-12-23 13:14:30|41212.3|41192.3|41217.3|41197.3|41217.3|41197.3|41212.3|41192.3|19
1734959680000|2024-12-23 13:14:40|41219.1|41199.1|41219.8|41199.8|41222.3|41202.3|41217.3|41197.3|41
1734959690000|2024-12-23 13:14:50|41219.1|41199.1|41219.8|41199.8|41219.8|41199.8|41216.6|41196.6|22
1734959700000|2024-12-23 13:15:00|41217.3|41197.3|41214.8|41194.8|41217.3|41197.3|41214.8|41194.8|11
1734959710000|2024-12-23 13:15:10|41212.3|41192.3|41217.3|41197.3|41217.3|41197.3|41212.3|41192.3|52
1734959720000|2024-12-23 13:15:20|41214.1|41194.1|41210.8|41190.8|41214.1|41194.1|41210.8|41190.8|3
1734959730000|2024-12-23 13:15:30|41210.9|41190.9|41207.3|41187.3|41211.6|41191.6|41202.3|41182.3|6
1734959740000|2024-12-23 13:15:40|41209.1|41189.1|41207.3|41187.3|41209.8|41189.8|41207.3|41187.3|4
1734959750000|2024-12-23 13:15:50|41212.3|41192.3|41207.3|41187.3|41212.3|41192.3|41207.3|41187.3|11
1734959760000|2024-12-23 13:16:00|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|1
1734959770000|2024-12-23 13:16:10|41211.6|41191.6|41212.3|41192.3|41212.3|41192.3|41211.6|41191.6|3
1734959780000|2024-12-23 13:16:20|||||||||2
1734959790000|2024-12-23 13:16:30|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41212.3|41192.3|10
1734959800000|2024-12-23 13:16:40|41213.1|41193.1|41212.3|41192.3|41214.8|41194.8|41212.3|41192.3|0
1734959810000|2024-12-23 13:16:50|41214.1|41194.1|41210.6|41190.6|41214.1|41194.1|41210.6|41190.6|1
1734959820000|2024-12-23 13:17:00|41207.3|41187.3|41214.8|41194.8|41214.8|41194.8|41207.3|41187.3|5
1734959830000|2024-12-23 13:17:10|41217.3|41197.3|41222.3|41202.3|41222.3|41202.3|41217.3|41197.3|12
1734959840000|2024-12-23 13:17:20|41224.1|41204.1|41222.3|41202.3|41224.8|41204.8|41222.3|41202.3|3
1734959850000|2024-12-23 13:17:30|||||||||1
1734959860000|2024-12-23 13:17:40|41220.6|41200.6|41222.3|41202.3|41222.3|41202.3|41219.8|41199.8|2
1734959870000|2024-12-23 13:17:50|41224.8|41204.8|41221.6|41201.6|41227.3|41207.3|41221.6|41201.6|4
1734959880000|2024-12-23 13:18:00|41217.3|41197.3|41212.3|41192.3|41217.3|41197.3|41212.3|41192.3|2
1734959890000|2024-12-23 13:18:10|41210.6|41190.6|41207.3|41187.3|41210.6|41190.6|41207.3|41187.3|2
1734959900000|2024-12-23 13:18:20|41204.8|41184.8|41204.8|41184.8|41204.8|41184.8|41204.8|41184.8|2
1734959910000|2024-12-23 13:18:30|41202.3|41182.3|41200.6|41180.6|41202.3|41182.3|41200.6|41180.6|2
1734959920000|2024-12-23 13:18:40|41198.8|41178.8|41193.8|41173.8|41198.8|41178.8|41193.8|41173.8|3
1734959930000|2024-12-23 13:18:50|41195.6|41175.6|41193.1|41173.1|41195.6|41175.6|41192.3|41172.3|0
1734959940000|2024-12-23 13:19:00|41192.3|41172.3|41188.1|41168.1|41194.8|41174.8|41188.1|41168.1|8
1734959950000|2024-12-23 13:19:10|41192.3|41172.3|41194.8|41174.8|41194.8|41174.8|41192.3|41172.3|3
1734959960000|2024-12-23 13:19:20|41197.3|41177.3|41202.3|41182.3|41202.3|41182.3|41197.3|41177.3|6
1734959970000|2024-12-23 13:19:30|41200.6|41180.6|41195.6|41175.6|41202.3|41182.3|41195.6|41175.6|4
1734959980000|2024-12-23 13:19:40|41194.8|41174.8|41194.8|41174.8|41195.6|41175.6|41194.8|41174.8|3
1734959990000|2024-12-23 13:19:50|41192.3|41172.3|41204.1|41184.1|41204.1|41184.1|41192.3|41172.3|4
1734960000000|2024-12-23 13:20:00|41201.6|41181.6|41201.6|41181.6|41204.1|41184.1|41201.6|41181.6|3
1734960010000|2024-12-23 13:20:10|41204.1|41184.1|41209.8|41189.8|41209.8|41189.8|41204.1|41184.1|4
1734960020000|2024-12-23 13:20:20|41207.3|41187.3|41210.6|41190.6|41210.6|41190.6|41207.3|41187.3|1
1734960030000|2024-12-23 13:20:30|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|5
1734960040000|2024-12-23 13:20:40|41210.6|41190.6|41209.1|41189.1|41210.6|41190.6|41205.6|41185.6|3
1734960050000|2024-12-23 13:20:50|41209.8|41189.8|41207.3|41187.3|41210.6|41190.6|41207.3|41187.3|2
1734960060000|2024-12-23 13:21:00|||||||||1
1734960070000|2024-12-23 13:21:10|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|5
1734960080000|2024-12-23 13:21:20|41212.3|41192.3|41214.8|41194.8|41214.8|41194.8|41209.8|41189.8|3
1734960090000|2024-12-23 13:21:30|41212.3|41192.3|41205.6|41185.6|41212.3|41192.3|41205.6|41185.6|4
1734960100000|2024-12-23 13:21:40|41204.8|41184.8|41202.3|41182.3|41204.8|41184.8|41202.3|41182.3|1
1734960110000|2024-12-23 13:21:50|41204.1|41184.1|41204.8|41184.8|41204.8|41184.8|41204.1|41184.1|1
1734960120000|2024-12-23 13:22:00|41206.6|41186.6|41214.1|41194.1|41214.1|41194.1|41206.6|41186.6|11
1734960130000|2024-12-23 13:22:10|41214.8|41194.8|41219.8|41199.8|41219.8|41199.8|41214.8|41194.8|5
1734960140000|2024-12-23 13:22:20|41218.1|41198.1|41210.6|41190.6|41218.1|41198.1|41210.6|41190.6|6
1734960150000|2024-12-23 13:22:30|41209.8|41189.8|41204.8|41184.8|41212.3|41192.3|41204.8|41184.8|1
1734960160000|2024-12-23 13:22:40|41203.1|41183.1|41204.8|41184.8|41207.3|41187.3|41202.3|41182.3|2
1734960170000|2024-12-23 13:22:50|41207.3|41187.3|41202.3|41182.3|41207.3|41187.3|41202.3|41182.3|2
1734960180000|2024-12-23 13:23:00|41199.8|41179.8|41199.8|41179.8|41199.8|41179.8|41195.6|41175.6|1
1734960190000|2024-12-23 13:23:10|||||||||1
1734960200000|2024-12-23 13:23:20|41202.3|41182.3|41204.8|41184.8|41204.8|41184.8|41202.3|41182.3|1
1734960210000|2024-12-23 13:23:30|41206.6|41186.6|41209.8|41189.8|41212.3|41192.3|41204.8|41184.8|5
1734960220000|2024-12-23 13:23:40|41208.1|41188.1|41207.3|41187.3|41210.6|41190.6|41207.3|41187.3|1
1734960240000|2024-12-23 13:24:00|41204.8|41184.8|41209.8|41189.8|41209.8|41189.8|41204.8|41184.8|5
1734960250000|2024-12-23 13:24:10|41209.1|41189.1|41212.3|41192.3|41212.3|41192.3|41207.3|41187.3|4
1734960260000|2024-12-23 13:24:20|||||||||1
1734960270000|2024-12-23 13:24:30|41214.8|41194.8|41212.3|41192.3|41214.8|41194.8|41209.8|41189.8|5
1734960290000|2024-12-23 13:24:50|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|0
1734960300000|2024-12-23 13:25:00|41216.6|41196.6|41212.3|41192.3|41217.3|41197.3|41212.3|41192.3|12
1734960310000|2024-12-23 13:25:10|41207.3|41187.3|41207.3|41187.3|41207.3|41187.3|41207.3|41187.3|3
1734960320000|2024-12-23 13:25:20|||||||||13
1734960330000|2024-12-23 13:25:30|41209.1|41189.1|41207.3|41187.3|41209.8|41189.8|41207.3|41187.3|5
1734960340000|2024-12-23 13:25:40|41210.9|41190.9|41207.3|41187.3|41212.3|41192.3|41207.3|41187.3|4
1734960350000|2024-12-23 13:25:50|41209.8|41189.8|41207.3|41187.3|41209.8|41189.8|41207.3|41187.3|1
1734960360000|2024-12-23 13:26:00|41209.1|41189.1|41207.3|41187.3|41209.1|41189.1|41207.3|41187.3|3
1734960380000|2024-12-23 13:26:20|41209.1|41189.1|41207.3|41187.3|41209.1|41189.1|41202.3|41182.3|150
1734960390000|2024-12-23 13:26:30|41205.6|41185.6|41204.8|41184.8|41205.6|41185.6|41204.8|41184.8|2
1734960400000|2024-12-23 13:26:40|41204.9|41184.9|41204.9|41184.9|41206.6|41186.6|41202.4|41182.4|2
1734960410000|2024-12-23 13:26:50|41203.1|41183.1|41202.4|41182.4|41203.1|41183.1|41202.4|41182.4|4
1734960420000|2024-12-23 13:27:00|41200.6|41180.6|41190.9|41170.9|41200.6|41180.6|41190.9|41170.9|11
1734960430000|2024-12-23 13:27:10|41189.1|41169.1|41189.1|41169.1|41191.6|41171.6|41189.1|41169.1|11
1734960440000|2024-12-23 13:27:20|||||||||2
1734960450000|2024-12-23 13:27:30|41186.6|41166.6|41186.6|41166.6|41186.6|41166.6|41182.4|41162.4|8
1734960460000|2024-12-23 13:27:40|41185.6|41165.6|41184.9|41164.9|41187.4|41167.4|41184.9|41164.9|0
1734960470000|2024-12-23 13:27:50|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|41182.4|41162.4|1
1734960480000|2024-12-23 13:28:00|41180.6|41160.6|41184.9|41164.9|41184.9|41164.9|41179.9|41159.9|7
1734960490000|2024-12-23 13:28:10|41187.4|41167.4|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|0
1734960500000|2024-12-23 13:28:20|||||||||1
1734960510000|2024-12-23 13:28:30|41188.1|41168.1|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|1
1734960520000|2024-12-23 13:28:40|41187.4|41167.4|41189.9|41169.9|41189.9|41169.9|41187.4|41167.4|2
1734960530000|2024-12-23 13:28:50|41191.6|41171.6|41192.4|41172.4|41192.4|41172.4|41191.6|41171.6|0
1734960540000|2024-12-23 13:29:00|41194.9|41174.9|41197.4|41177.4|41197.4|41177.4|41194.9|41174.9|14
1734960550000|2024-12-23 13:29:10|41199.1|41179.1|41201.6|41181.6|41201.6|41181.6|41199.1|41179.1|1
1734960560000|2024-12-23 13:29:20|41195.6|41175.6|41194.9|41174.9|41195.6|41175.6|41194.9|41174.9|6
1734960580000|2024-12-23 13:29:40|||||||||2
1734960600000|2024-12-23 13:30:00|41196.6|41176.6|41180.6|41160.6|41198.1|41178.1|41180.6|41160.6|18
1734960610000|2024-12-23 13:30:10|41182.4|41162.4|41179.9|41159.9|41182.4|41162.4|41177.4|41157.4|11
1734960620000|2024-12-23 13:30:20|||||||||7
1734960630000|2024-12-23 13:30:30|41182.4|41162.4|41199.9|41179.9|41199.9|41179.9|41182.4|41162.4|25
1734960640000|2024-12-23 13:30:40|41199.1|41179.1|41199.9|41179.9|41201.6|41181.6|41197.4|41177.4|14
1734960650000|2024-12-23 13:30:50|41193.1|41173.1|41192.4|41172.4|41193.1|41173.1|41192.4|41172.4|2
1734960660000|2024-12-23 13:31:00|41190.6|41170.6|41189.9|41169.9|41190.6|41170.6|41187.4|41167.4|2
1734960670000|2024-12-23 13:31:10|41187.4|41167.4|41182.4|41162.4|41187.4|41167.4|41182.4|41162.4|3
1734960680000|2024-12-23 13:31:20|41187.4|41167.4|41187.4|41167.4|41187.4|41167.4|41184.9|41164.9|3
1734960690000|2024-12-23 13:31:30|41189.1|41169.1|41194.9|41174.9|41194.9|41174.9|41189.1|41169.1|3
1734960700000|2024-12-23 13:31:40|41197.4|41177.4|41197.4|41177.4|41197.4|41177.4|41194.9|41174.9|7
1734960710000|2024-12-23 13:31:50|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41193.8|41173.8|4
1734960720000|2024-12-23 13:32:00|41194.9|41174.9|41197.4|41177.4|41197.4|41177.4|41194.9|41174.9|0
1734960730000|2024-12-23 13:32:10|41194.9|41174.9|41192.4|41172.4|41194.9|41174.9|41192.4|41172.4|5
1734960740000|2024-12-23 13:32:20|||||||||6
1734960750000|2024-12-23 13:32:30|41197.4|41177.4|41197.4|41177.4|41202.4|41182.4|41197.4|41177.4|25
1734960760000|2024-12-23 13:32:40|41194.9|41174.9|41192.4|41172.4|41194.9|41174.9|41192.4|41172.4|3
1734960770000|2024-12-23 13:32:50|||||||||6
1734960780000|2024-12-23 13:33:00|41189.9|41169.9|41179.9|41159.9|41189.9|41169.9|41177.4|41157.4|7
1734960800000|2024-12-23 13:33:20|41177.4|41157.4|41182.4|41162.4|41182.4|41162.4|41177.4|41157.4|7
1734960810000|2024-12-23 13:33:30|41184.1|41164.1|41187.4|41167.4|41187.4|41167.4|41182.4|41162.4|7
1734960820000|2024-12-23 13:33:40|41186.6|41166.6|41180.6|41160.6|41187.4|41167.4|41180.6|41160.6|8
1734960830000|2024-12-23 13:33:50|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|32
1734960840000|2024-12-23 13:34:00|41182.4|41162.4|41182.4|41162.4|41183.1|41163.1|41182.4|41162.4|5
1734960850000|2024-12-23 13:34:10|41179.9|41159.9|41184.9|41164.9|41184.9|41164.9|41179.9|41159.9|5
1734960860000|2024-12-23 13:34:20|41186.6|41166.6|41192.4|41172.4|41192.4|41172.4|41186.6|41166.6|3
1734960870000|2024-12-23 13:34:30|41194.9|41174.9|41194.9|41174.9|41194.9|41174.9|41192.4|41172.4|4
1734960880000|2024-12-23 13:34:40|41193.1|41173.1|41197.4|41177.4|41197.4|41177.4|41192.4|41172.4|0
1734960890000|2024-12-23 13:34:50|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|41199.9|41179.9|0
1734960900000|2024-12-23 13:35:00|41197.4|41177.4|41179.9|41159.9|41197.4|41177.4|41179.9|41159.9|39
1734960910000|2024-12-23 13:35:10|41182.4|41162.4|41197.4|41177.4|41197.4|41177.4|41182.4|41162.4|4
1734960920000|2024-12-23 13:35:20|41199.1|41179.1|41201.6|41181.6|41201.6|41181.6|41199.1|41179.1|3
1734960940000|2024-12-23 13:35:40|41199.9|41179.9|41202.4|41182.4|41202.4|41182.4|41198.1|41178.1|7
1734960950000|2024-12-23 13:35:50|41197.4|41177.4|41199.9|41179.9|41200.9|41180.9|41197.4|41177.4|5
1734960960000|2024-12-23 13:36:00|41201.6|41181.6|41202.4|41182.4|41202.4|41182.4|41199.9|41179.9|8
1734960970000|2024-12-23 13:36:10|41204.9|41184.9|41202.4|41182.4|41204.9|41184.9|41202.4|41182.4|3
1734960980000|2024-12-23 13:36:20|41200.6|41180.6|41187.4|41167.4|41200.6|41180.6|41187.4|41167.4|6
1734960990000|2024-12-23 13:36:30|41184.9|41164.9|41182.4|41162.4|41184.9|41164.9|41182.4|41162.4|3
1734961000000|2024-12-23 13:36:40|41184.9|41164.9|41189.9|41169.9|41189.9|41169.9|41184.9|41164.9|2
1734961010000|2024-12-23 13:36:50|41187.4|41167.4|41184.9|41164.9|41187.4|41167.4|41184.9|41164.9|3
1734961020000|2024-12-23 13:37:00|41182.4|41162.4|41182.4|41162.4|41184.9|41164.9|41182.4|41162.4|3
1734961030000|2024-12-23 13:37:10|41179.9|41159.9|41184.9|41164.9|41184.9|41164.9|41179.9|41159.9|2
1734961040000|2024-12-23 13:37:20|41186.6|41166.6|41182.4|41162.4|41186.6|41166.6|41182.4|41162.4|2
1734961050000|2024-12-23 13:37:30|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|0
1734961060000|2024-12-23 13:37:40|41182.4|41162.4|41181.6|41161.6|41182.4|41162.4|41179.9|41159.9|0
1734961070000|2024-12-23 13:37:50|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|0
1734961080000|2024-12-23 13:38:00|41178.1|41158.1|41177.4|41157.4|41178.1|41158.1|41177.4|41157.4|3
1734961090000|2024-12-23 13:38:10|41179.9|41159.9|41174.9|41154.9|41179.9|41159.9|41174.9|41154.9|2
1734961100000|2024-12-23 13:38:20|41177.4|41157.4|41177.4|41157.4|41177.4|41157.4|41175.6|41155.6|0
1734961110000|2024-12-23 13:38:30|41175.6|41155.6|41177.4|41157.4|41179.9|41159.9|41174.9|41154.9|0
1734961120000|2024-12-23 13:38:40|41179.9|41159.9|41182.4|41162.4|41182.4|41162.4|41179.9|41159.9|0
1734961130000|2024-12-23 13:38:50|41172.1|41152.1|41166.4|41146.4|41172.1|41152.1|41166.4|41146.4|32
1734961140000|2024-12-23 13:39:00|41162.1|41142.1|41162.1|41142.1|41162.1|41142.1|41159.6|41139.6|6
1734961150000|2024-12-23 13:39:10|41163.9|41143.9|41158.9|41138.9|41163.9|41143.9|41158.9|41138.9|1
1734961160000|2024-12-23 13:39:20|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|4
1734961170000|2024-12-23 13:39:30|41153.9|41133.9|41151.4|41131.4|41153.9|41133.9|41151.4|41131.4|5
1734961180000|2024-12-23 13:39:40|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|3
1734961200000|2024-12-23 13:40:00|41147.1|41127.1|41146.4|41126.4|41147.1|41127.1|41146.4|41126.4|0
1734961210000|2024-12-23 13:40:10|41148.1|41128.1|41148.9|41128.9|41148.9|41128.9|41148.1|41128.1|12
1734961220000|2024-12-23 13:40:20|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|1
1734961230000|2024-12-23 13:40:30|41153.1|41133.1|41151.4|41131.4|41153.1|41133.1|41151.4|41131.4|3
1734961240000|2024-12-23 13:40:40|41156.4|41136.4|41153.9|41133.9|41158.9|41138.9|41153.9|41133.9|10
1734961250000|2024-12-23 13:40:50|41152.1|41132.1|41148.9|41128.9|41153.9|41133.9|41148.9|41128.9|3
1734961260000|2024-12-23 13:41:00|41150.6|41130.6|41153.9|41133.9|41153.9|41133.9|41148.9|41128.9|0
1734961270000|2024-12-23 13:41:10|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|4
1734961280000|2024-12-23 13:41:20|41153.9|41133.9|41151.4|41131.4|41153.9|41133.9|41151.4|41131.4|1
1734961290000|2024-12-23 13:41:30|41153.1|41133.1|41151.4|41131.4|41153.9|41133.9|41148.9|41128.9|1
1734961300000|2024-12-23 13:41:40|41150.6|41130.6|41153.9|41133.9|41153.9|41133.9|41150.6|41130.6|3
1734961310000|2024-12-23 13:41:50|41156.4|41136.4|41161.4|41141.4|41161.4|41141.4|41156.4|41136.4|2
1734961320000|2024-12-23 13:42:00|41162.1|41142.1|41163.9|41143.9|41163.9|41143.9|41162.1|41142.1|4
1734961330000|2024-12-23 13:42:10|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41163.9|41143.9|4
1734961340000|2024-12-23 13:42:20|41165.6|41145.6|41163.9|41143.9|41166.4|41146.4|41163.9|41143.9|7
1734961350000|2024-12-23 13:42:30|41156.4|41136.4|41148.6|41128.6|41156.4|41136.4|41148.6|41128.6|8
1734961360000|2024-12-23 13:42:40|41147.1|41127.1|41139.6|41119.6|41147.1|41127.1|41139.6|41119.6|14
1734961370000|2024-12-23 13:42:50|41137.1|41117.1|41138.9|41118.9|41139.6|41119.6|41134.6|41114.6|3
1734961380000|2024-12-23 13:43:00|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|10
1734961390000|2024-12-23 13:43:10|41134.6|41114.6|41133.9|41113.9|41134.6|41114.6|41133.9|41113.9|8
1734961400000|2024-12-23 13:43:20|41128.9|41108.9|41118.9|41098.9|41128.9|41108.9|41116.4|41096.4|23
1734961410000|2024-12-23 13:43:30|41116.4|41096.4|41118.9|41098.9|41118.9|41098.9|41113.9|41093.9|17
1734961420000|2024-12-23 13:43:40|41121.4|41101.4|41118.9|41098.9|41121.4|41101.4|41118.9|41098.9|1
1734961430000|2024-12-23 13:43:50|41116.4|41096.4|41121.4|41101.4|41121.4|41101.4|41116.4|41096.4|2
1734961440000|2024-12-23 13:44:00|41123.9|41103.9|41128.9|41108.9|41128.9|41108.9|41123.9|41103.9|7
1734961450000|2024-12-23 13:44:10|41131.4|41111.4|41149.6|41129.6|41151.4|41131.4|41131.4|41111.4|3
1734961460000|2024-12-23 13:44:20|41148.9|41128.9|41151.4|41131.4|41151.4|41131.4|41148.9|41128.9|0
1734961470000|2024-12-23 13:44:30|41148.9|41128.9|41156.4|41136.4|41156.4|41136.4|41148.9|41128.9|0
1734961480000|2024-12-23 13:44:40|41158.1|41138.1|41158.9|41138.9|41158.9|41138.9|41158.1|41138.1|2
1734961490000|2024-12-23 13:44:50|41157.1|41137.1|41153.9|41133.9|41157.1|41137.1|41153.9|41133.9|3
1734961500000|2024-12-23 13:45:00|41151.4|41131.4|41148.9|41128.9|41151.4|41131.4|41144.6|41124.6|14
1734961510000|2024-12-23 13:45:10|41151.4|41131.4|41161.4|41141.4|41163.9|41143.9|41151.4|41131.4|3
1734961520000|2024-12-23 13:45:20|41163.9|41143.9|41173.9|41153.9|41173.9|41153.9|41163.9|41143.9|10
1734961530000|2024-12-23 13:45:30|41173.1|41153.1|41168.9|41148.9|41173.1|41153.1|41168.9|41148.9|2
1734961540000|2024-12-23 13:45:40|41166.4|41146.4|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|0
1734961550000|2024-12-23 13:45:50|41168.9|41148.9|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|0
1734961560000|2024-12-23 13:46:00|41168.9|41148.9|41163.9|41143.9|41168.9|41148.9|41163.9|41143.9|2
1734961570000|2024-12-23 13:46:10|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|2
1734961580000|2024-12-23 13:46:20|41158.9|41138.9|41161.4|41141.4|41161.4|41141.4|41158.9|41138.9|0
1734961590000|2024-12-23 13:46:30|41163.1|41143.1|41161.4|41141.4|41163.1|41143.1|41161.4|41141.4|0
1734961600000|2024-12-23 13:46:40|41163.9|41143.9|41161.4|41141.4|41163.9|41143.9|41161.4|41141.4|1
1734961610000|2024-12-23 13:46:50|41159.6|41139.6|41160.6|41140.6|41160.6|41140.6|41159.6|41139.6|0
1734961620000|2024-12-23 13:47:00|41161.4|41141.4|41154.6|41134.6|41161.4|41141.4|41154.6|41134.6|2
1734961630000|2024-12-23 13:47:10|41152.1|41132.1|41151.4|41131.4|41152.1|41132.1|41151.4|41131.4|1
1734961640000|2024-12-23 13:47:20|41153.9|41133.9|41153.9|41133.9|41156.4|41136.4|41151.4|41131.4|1
1734961650000|2024-12-23 13:47:30|41156.4|41136.4|41161.4|41141.4|41161.4|41141.4|41156.4|41136.4|8
1734961660000|2024-12-23 13:47:40|41159.6|41139.6|41160.6|41140.6|41160.6|41140.6|41159.6|41139.6|2
1734961670000|2024-12-23 13:47:50|41161.4|41141.4|41163.1|41143.1|41165.6|41145.6|41161.4|41141.4|0
1734961680000|2024-12-23 13:48:00|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|41161.4|41141.4|1
1734961700000|2024-12-23 13:48:20|||||||||1
1734961710000|2024-12-23 13:48:30|41160.6|41140.6|41161.4|41141.4|41161.4|41141.4|41158.9|41138.9|1
1734961720000|2024-12-23 13:48:40|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|41158.9|41138.9|4
1734961730000|2024-12-23 13:48:50|41157.1|41137.1|41156.4|41136.4|41157.1|41137.1|41156.4|41136.4|2
1734961740000|2024-12-23 13:49:00|41154.6|41134.6|41153.9|41133.9|41154.6|41134.6|41153.9|41133.9|2
1734961750000|2024-12-23 13:49:10|41151.4|41131.4|41148.9|41128.9|41151.4|41131.4|41148.9|41128.9|1
1734961760000|2024-12-23 13:49:20|41147.1|41127.1|41146.4|41126.4|41147.1|41127.1|41146.4|41126.4|0
1734961770000|2024-12-23 13:49:30|41144.6|41124.6|41143.9|41123.9|41146.4|41126.4|41143.9|41123.9|3
1734961780000|2024-12-23 13:49:40|||||||||1
1734961800000|2024-12-23 13:50:00|41141.4|41121.4|41140.6|41120.6|41141.4|41121.4|41138.9|41118.9|15
1734961810000|2024-12-23 13:50:10|41145.9|41125.9|41142.1|41122.1|41148.9|41128.9|41142.1|41122.1|33
1734961820000|2024-12-23 13:50:20|41144.6|41124.6|41137.9|41117.9|41144.6|41124.6|41137.9|41117.9|60
1734961830000|2024-12-23 13:50:30|41136.1|41116.1|41134.6|41114.6|41136.1|41116.1|41134.6|41114.6|3
1734961840000|2024-12-23 13:50:40|41132.9|41112.9|41132.9|41112.9|41132.9|41112.9|41132.9|41112.9|1
1734961850000|2024-12-23 13:50:50|41131.1|41111.1|41132.9|41112.9|41132.9|41112.9|41131.1|41111.1|3
1734961860000|2024-12-23 13:51:00|41131.1|41111.1|41128.6|41108.6|41135.4|41115.4|41128.6|41108.6|5
1734961870000|2024-12-23 13:51:10|41126.8|41106.8|41124.3|41104.3|41127.9|41107.9|41121.8|41101.8|41
1734961880000|2024-12-23 13:51:20|41125.4|41105.4|41126.1|41106.1|41126.1|41106.1|41125.4|41105.4|4
1734961890000|2024-12-23 13:51:30|41128.6|41108.6|41125.4|41105.4|41128.6|41108.6|41124.3|41104.3|1
1734961900000|2024-12-23 13:51:40|41124.3|41104.3|41123.6|41103.6|41126.1|41106.1|41123.6|41103.6|3
1734961910000|2024-12-23 13:51:50|41121.1|41101.1|41114.3|41094.3|41121.1|41101.1|41111.8|41091.8|8
1734961920000|2024-12-23 13:52:00|41111.8|41091.8|41106.1|41086.1|41111.8|41091.8|41101.8|41081.8|41
1734961930000|2024-12-23 13:52:10|41105.1|41085.1|41101.8|41081.8|41105.1|41085.1|41099.3|41079.3|8
1734961940000|2024-12-23 13:52:20|41099.3|41079.3|41103.6|41083.6|41103.6|41083.6|41099.3|41079.3|3
1734961950000|2024-12-23 13:52:30|41101.8|41081.8|41098.6|41078.6|41103.6|41083.6|41098.6|41078.6|8
1734961960000|2024-12-23 13:52:40|41101.1|41081.1|41096.8|41076.8|41101.1|41081.1|41096.1|41076.1|17
1734961970000|2024-12-23 13:52:50|41098.6|41078.6|41101.1|41081.1|41101.1|41081.1|41098.6|41078.6|3
1734961980000|2024-12-23 13:53:00|41098.6|41078.6|41091.8|41071.8|41098.6|41078.6|41091.1|41071.1|30
1734961990000|2024-12-23 13:53:10|41088.6|41068.6|41089.3|41069.3|41093.6|41073.6|41087.6|41067.6|33
1734962000000|2024-12-23 13:53:20|41086.8|41066.8|41074.3|41054.3|41086.8|41066.8|41074.3|41054.3|6
1734962010000|2024-12-23 13:53:30|41071.8|41051.8|41066.8|41046.8|41071.8|41051.8|41066.8|41046.8|22
1734962020000|2024-12-23 13:53:40|41069.3|41049.3|41071.8|41051.8|41071.8|41051.8|41069.3|41049.3|12
1734962030000|2024-12-23 13:53:50|||||||||3
1734962040000|2024-12-23 13:54:00|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|41069.3|41049.3|4
1734962050000|2024-12-23 13:54:10|41071.8|41051.8|41071.8|41051.8|41072.6|41052.6|41071.8|41051.8|16
1734962060000|2024-12-23 13:54:20|41074.3|41054.3|41071.8|41051.8|41076.1|41056.1|41071.8|41051.8|10
1734962070000|2024-12-23 13:54:30|41070.1|41050.1|41069.3|41049.3|41071.1|41051.1|41069.3|41049.3|7
1734962080000|2024-12-23 13:54:40|41067.6|41047.6|41071.8|41051.8|41071.8|41051.8|41066.8|41046.8|5
1734962090000|2024-12-23 13:54:50|41069.3|41049.3|41069.3|41049.3|41071.8|41051.8|41069.3|41049.3|3
1734962100000|2024-12-23 13:55:00|41066.8|41046.8|41073.6|41053.6|41073.6|41053.6|41066.8|41046.8|12
1734962110000|2024-12-23 13:55:10|41076.1|41056.1|41081.8|41061.8|41083.6|41063.6|41073.6|41053.6|6
1734962120000|2024-12-23 13:55:20|41084.3|41064.3|41082.6|41062.6|41084.3|41064.3|41080.8|41060.8|7
1734962130000|2024-12-23 13:55:30|41086.1|41066.1|41091.8|41071.8|41091.8|41071.8|41086.1|41066.1|11
1734962140000|2024-12-23 13:55:40|41089.3|41069.3|41094.3|41074.3|41096.1|41076.1|41089.3|41069.3|31
1734962150000|2024-12-23 13:55:50|41093.6|41073.6|41091.8|41071.8|41096.1|41076.1|41091.8|41071.8|2
1734962160000|2024-12-23 13:56:00|41096.1|41076.1|41099.3|41079.3|41101.8|41081.8|41096.1|41076.1|10
1734962170000|2024-12-23 13:56:10|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|7
1734962180000|2024-12-23 13:56:20|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|41091.8|41071.8|2
1734962190000|2024-12-23 13:56:30|41094.3|41074.3|41094.3|41074.3|41094.3|41074.3|41091.8|41071.8|5
1734962200000|2024-12-23 13:56:40|||||||||3
1734962210000|2024-12-23 13:56:50|41091.8|41071.8|41085.1|41065.1|41091.8|41071.8|41085.1|41065.1|6
1734962220000|2024-12-23 13:57:00|41083.3|41063.3|41079.3|41059.3|41083.3|41063.3|41079.3|41059.3|5
1734962230000|2024-12-23 13:57:10|41076.8|41056.8|41076.8|41056.8|41079.3|41059.3|41076.8|41056.8|0
1734962240000|2024-12-23 13:57:20|41076.1|41056.1|41074.3|41054.3|41076.1|41056.1|41074.3|41054.3|1
1734962260000|2024-12-23 13:57:40|41076.8|41056.8|41078.6|41058.6|41078.6|41058.6|41076.8|41056.8|2
1734962280000|2024-12-23 13:58:00|41076.8|41056.8|41076.9|41056.9|41078.6|41058.6|41076.8|41056.8|4
1734962290000|2024-12-23 13:58:10|41075.1|41055.1|41071.9|41051.9|41075.1|41055.1|41071.9|41051.9|16
1734962300000|2024-12-23 13:58:20|41072.6|41052.6|41074.4|41054.4|41074.4|41054.4|41072.6|41052.6|1
1734962310000|2024-12-23 13:58:30|41076.1|41056.1|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|0
1734962320000|2024-12-23 13:58:40|41076.1|41056.1|41074.4|41054.4|41076.1|41056.1|41074.4|41054.4|1
1734962330000|2024-12-23 13:58:50|41073.6|41053.6|41071.9|41051.9|41073.6|41053.6|41071.9|41051.9|1
1734962340000|2024-12-23 13:59:00|41070.1|41050.1|41069.4|41049.4|41070.1|41050.1|41069.4|41049.4|8
1734962350000|2024-12-23 13:59:10|41066.9|41046.9|41069.4|41049.4|41069.4|41049.4|41066.9|41046.9|4
1734962360000|2024-12-23 13:59:20|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|6
1734962370000|2024-12-23 13:59:30|41069.4|41049.4|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|0
1734962380000|2024-12-23 13:59:40|41069.4|41049.4|41066.9|41046.9|41071.9|41051.9|41066.9|41046.9|4
1734962390000|2024-12-23 13:59:50|||||||||7
1734962400000|2024-12-23 14:00:00|41061.9|41041.9|41069.4|41049.4|41071.9|41051.9|41061.9|41041.9|16
1734962410000|2024-12-23 14:00:10|41066.9|41046.9|41069.4|41049.4|41071.9|41051.9|41066.9|41046.9|10
1734962420000|2024-12-23 14:00:20|41071.1|41051.1|41076.9|41056.9|41076.9|41056.9|41071.1|41051.1|11
1734962430000|2024-12-23 14:00:30|41081.9|41061.9|41086.9|41066.9|41086.9|41066.9|41081.9|41061.9|15
1734962440000|2024-12-23 14:00:40|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|9
1734962450000|2024-12-23 14:00:50|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|3
1734962460000|2024-12-23 14:01:00|41084.4|41064.4|41086.9|41066.9|41086.9|41066.9|41081.9|41061.9|7
1734962470000|2024-12-23 14:01:10|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|7
1734962480000|2024-12-23 14:01:20|41086.9|41066.9|41086.9|41066.9|41089.4|41069.4|41086.9|41066.9|2
1734962490000|2024-12-23 14:01:30|41084.4|41064.4|41081.9|41061.9|41084.4|41064.4|41081.9|41061.9|4
1734962500000|2024-12-23 14:01:40|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|41076.9|41056.9|0
1734962510000|2024-12-23 14:01:50|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|41076.9|41056.9|0
1734962520000|2024-12-23 14:02:00|41075.1|41055.1|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|13
1734962530000|2024-12-23 14:02:10|41076.9|41056.9|41074.4|41054.4|41076.9|41056.9|41071.9|41051.9|5
1734962540000|2024-12-23 14:02:20|41076.9|41056.9|41072.6|41052.6|41076.9|41056.9|41072.6|41052.6|1
1734962550000|2024-12-23 14:02:30|41071.9|41051.9|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|10
1734962560000|2024-12-23 14:02:40|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|1
1734962570000|2024-12-23 14:02:50|41072.6|41052.6|41071.9|41051.9|41072.6|41052.6|41071.9|41051.9|0
1734962580000|2024-12-23 14:03:00|41073.6|41053.6|41066.9|41046.9|41073.6|41053.6|41066.9|41046.9|21
1734962590000|2024-12-23 14:03:10|41069.4|41049.4|41061.9|41041.9|41069.4|41049.4|41061.9|41041.9|4
1734962600000|2024-12-23 14:03:20|41064.4|41044.4|41056.9|41036.9|41066.9|41046.9|41056.9|41036.9|18
1734962610000|2024-12-23 14:03:30|41055.1|41035.1|41056.9|41036.9|41056.9|41036.9|41055.1|41035.1|5
1734962620000|2024-12-23 14:03:40|||||||||1
1734962630000|2024-12-23 14:03:50|41060.4|41040.4|41061.9|41041.9|41061.9|41041.9|41060.4|41040.4|11
1734962640000|2024-12-23 14:04:00|41056.9|41036.9|41054.4|41034.4|41056.9|41036.9|41052.6|41032.6|16
1734962650000|2024-12-23 14:04:10|41056.1|41036.1|41061.9|41041.9|41061.9|41041.9|41054.4|41034.4|6
1734962660000|2024-12-23 14:04:20|41060.1|41040.1|41059.4|41039.4|41060.1|41040.1|41057.6|41037.6|21
1734962670000|2024-12-23 14:04:30|41055.8|41035.8|41054.4|41034.4|41055.8|41035.8|41054.4|41034.4|6
1734962680000|2024-12-23 14:04:40|41056.9|41036.9|41056.9|41036.9|41058.6|41038.6|41056.9|41036.9|7
1734962690000|2024-12-23 14:04:50|41059.4|41039.4|41058.6|41038.6|41059.4|41039.4|41054.4|41034.4|2
1734962700000|2024-12-23 14:05:00|41059.4|41039.4|41055.1|41035.1|41059.4|41039.4|41054.4|41034.4|1
1734962710000|2024-12-23 14:05:10|41056.9|41036.9|41051.9|41031.9|41056.9|41036.9|41051.9|41031.9|2
1734962720000|2024-12-23 14:05:20|41054.4|41034.4|41041.9|41021.9|41054.4|41034.4|41041.9|41021.9|103
1734962730000|2024-12-23 14:05:30|41044.4|41024.4|41041.9|41021.9|41045.1|41025.1|41041.9|41021.9|8
1734962740000|2024-12-23 14:05:40|41045.4|41025.4|41051.9|41031.9|41051.9|41031.9|41045.4|41025.4|28
1734962750000|2024-12-23 14:05:50|41053.6|41033.6|41061.9|41041.9|41061.9|41041.9|41053.6|41033.6|15
1734962760000|2024-12-23 14:06:00|41065.4|41045.4|41066.9|41046.9|41066.9|41046.9|41064.4|41044.4|7
1734962770000|2024-12-23 14:06:10|41069.4|41049.4|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|5
1734962780000|2024-12-23 14:06:20|||||||||6
1734962800000|2024-12-23 14:06:40|41073.6|41053.6|41074.4|41054.4|41074.4|41054.4|41073.6|41053.6|11
1734962810000|2024-12-23 14:06:50|41076.9|41056.9|41081.9|41061.9|41081.9|41061.9|41076.9|41056.9|7
1734962820000|2024-12-23 14:07:00|41076.9|41056.9|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|9
1734962830000|2024-12-23 14:07:10|41069.4|41049.4|41064.4|41044.4|41069.4|41049.4|41064.4|41044.4|13
1734962840000|2024-12-23 14:07:20|41061.9|41041.9|41064.4|41044.4|41064.4|41044.4|41061.9|41041.9|1
1734962850000|2024-12-23 14:07:30|41062.9|41042.9|41059.4|41039.4|41062.9|41042.9|41059.4|41039.4|5
1734962860000|2024-12-23 14:07:40|41061.9|41041.9|41056.9|41036.9|41061.9|41041.9|41056.9|41036.9|9
1734962870000|2024-12-23 14:07:50|41058.6|41038.6|41056.9|41036.9|41061.9|41041.9|41056.9|41036.9|6
1734962880000|2024-12-23 14:08:00|41054.4|41034.4|41056.9|41036.9|41056.9|41036.9|41054.4|41034.4|13
1734962890000|2024-12-23 14:08:10|41059.4|41039.4|41058.6|41038.6|41059.4|41039.4|41057.6|41037.6|0
1734962900000|2024-12-23 14:08:20|41059.4|41039.4|41056.1|41036.1|41059.4|41039.4|41056.1|41036.1|6
1734962910000|2024-12-23 14:08:30|41054.4|41034.4|41041.9|41021.9|41054.4|41034.4|41041.9|41021.9|3
1734962920000|2024-12-23 14:08:40|41044.4|41024.4|41036.9|41016.9|41044.4|41024.4|41036.9|41016.9|8
1734962930000|2024-12-23 14:08:50|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|3
1734962940000|2024-12-23 14:09:00|41041.1|41021.1|41034.4|41014.4|41041.1|41021.1|41034.4|41014.4|7
1734962950000|2024-12-23 14:09:10|41031.9|41011.9|41044.4|41024.4|41044.4|41024.4|41031.9|41011.9|16
1734962960000|2024-12-23 14:09:20|41045.1|41025.1|41051.9|41031.9|41051.9|41031.9|41045.1|41025.1|9
1734962970000|2024-12-23 14:09:30|41049.4|41029.4|41040.9|41020.9|41049.4|41029.4|41040.9|41020.9|13
1734962980000|2024-12-23 14:09:40|41043.4|41023.4|41048.4|41028.4|41048.4|41028.4|41043.4|41023.4|5
1734962990000|2024-12-23 14:09:50|41047.6|41027.6|41043.4|41023.4|41047.6|41027.6|41043.4|41023.4|5
1734963000000|2024-12-23 14:10:00|41045.9|41025.9|41043.4|41023.4|41045.9|41025.9|41040.9|41020.9|19
1734963010000|2024-12-23 14:10:10|41040.9|41020.9|41040.9|41020.9|41043.4|41023.4|41040.9|41020.9|5
1734963020000|2024-12-23 14:10:20|41043.4|41023.4|41040.9|41020.9|41043.4|41023.4|41038.4|41018.4|5
1734963030000|2024-12-23 14:10:30|41043.4|41023.4|41040.9|41020.9|41043.4|41023.4|41038.4|41018.4|8
1734963040000|2024-12-23 14:10:40|41039.1|41019.1|41038.4|41018.4|41045.9|41025.9|41038.4|41018.4|25
1734963050000|2024-12-23 14:10:50|41040.1|41020.1|41040.9|41020.9|41040.9|41020.9|41038.4|41018.4|7
1734963060000|2024-12-23 14:11:00|41043.4|41023.4|41063.4|41043.4|41065.9|41045.9|41043.4|41023.4|36
1734963070000|2024-12-23 14:11:10|41065.1|41045.1|41065.9|41045.9|41065.9|41045.9|41063.4|41043.4|0
1734963080000|2024-12-23 14:11:20|41064.1|41044.1|41063.4|41043.4|41064.1|41044.1|41063.4|41043.4|1
1734963090000|2024-12-23 14:11:30|41065.9|41045.9|41063.4|41043.4|41067.6|41047.6|41063.4|41043.4|7
1734963100000|2024-12-23 14:11:40|41061.6|41041.6|41060.9|41040.9|41061.6|41041.6|41055.9|41035.9|1
1734963110000|2024-12-23 14:11:50|41059.1|41039.1|41063.4|41043.4|41063.4|41043.4|41059.1|41039.1|0
1734963120000|2024-12-23 14:12:00|41061.6|41041.6|41058.4|41038.4|41061.6|41041.6|41058.4|41038.4|4
1734963130000|2024-12-23 14:12:10|41060.9|41040.9|41060.9|41040.9|41060.9|41040.9|41058.4|41038.4|3
1734963140000|2024-12-23 14:12:20|41063.4|41043.4|41060.9|41040.9|41063.4|41043.4|41060.9|41040.9|5
1734963150000|2024-12-23 14:12:30|41059.1|41039.1|41060.9|41040.9|41063.4|41043.4|41059.1|41039.1|1
1734963160000|2024-12-23 14:12:40|41058.4|41038.4|41055.9|41035.9|41058.4|41038.4|41055.9|41035.9|2
1734963170000|2024-12-23 14:12:50|41057.6|41037.6|41058.4|41038.4|41058.4|41038.4|41057.6|41037.6|2
1734963180000|2024-12-23 14:13:00|41055.9|41035.9|41050.1|41030.1|41055.9|41035.9|41043.4|41023.4|47
1734963190000|2024-12-23 14:13:10|41049.4|41029.4|41054.4|41034.4|41054.4|41034.4|41049.4|41029.4|0
1734963200000|2024-12-23 14:13:20|41056.1|41036.1|41054.4|41034.4|41056.9|41036.9|41054.4|41034.4|0
1734963210000|2024-12-23 14:13:30|41051.9|41031.9|41054.4|41034.4|41054.4|41034.4|41051.9|41031.9|0
1734963220000|2024-12-23 14:13:40|41052.6|41032.6|41049.4|41029.4|41053.6|41033.6|41049.4|41029.4|3
1734963230000|2024-12-23 14:13:50|41051.9|41031.9|41051.9|41031.9|41054.4|41034.4|41051.9|41031.9|7
1734963240000|2024-12-23 14:14:00|41054.4|41034.4|41054.4|41034.4|41054.4|41034.4|41051.9|41031.9|3
1734963250000|2024-12-23 14:14:10|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|41051.9|41031.9|1
1734963260000|2024-12-23 14:14:20|41050.1|41030.1|41046.9|41026.9|41050.1|41030.1|41046.9|41026.9|9
1734963270000|2024-12-23 14:14:30|41044.4|41024.4|41044.4|41024.4|41046.9|41026.9|41044.4|41024.4|4
1734963280000|2024-12-23 14:14:40|41041.9|41021.9|41036.6|41016.6|41041.9|41021.9|41036.6|41016.6|5
1734963290000|2024-12-23 14:14:50|41034.1|41014.1|41034.4|41014.4|41036.9|41016.9|41033.4|41013.4|7
1734963300000|2024-12-23 14:15:00|41036.2|41016.2|41039.4|41019.4|41039.4|41019.4|41036.2|41016.2|6
1734963310000|2024-12-23 14:15:10|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|14
1734963320000|2024-12-23 14:15:20|41041.9|41021.9|41036.9|41016.9|41041.9|41021.9|41036.9|41016.9|4
1734963330000|2024-12-23 14:15:30|41036.2|41016.2|41032.6|41012.6|41036.2|41016.2|41032.6|41012.6|1
1734963340000|2024-12-23 14:15:40|41030.1|41010.1|41027.6|41007.6|41030.1|41010.1|41026.9|41006.9|15
1734963350000|2024-12-23 14:15:50|||||||||5
1734963360000|2024-12-23 14:16:00|41025.1|41005.1|41027.6|41007.6|41027.6|41007.6|41022.6|41002.6|2
1734963370000|2024-12-23 14:16:10|41029.4|41009.4|41027.6|41007.6|41029.4|41009.4|41027.6|41007.6|6
1734963380000|2024-12-23 14:16:20|41026.9|41006.9|41025.1|41005.1|41027.6|41007.6|41025.1|41005.1|7
1734963390000|2024-12-23 14:16:30|41022.6|41002.6|41025.1|41005.1|41027.6|41007.6|41022.6|41002.6|4
1734963400000|2024-12-23 14:16:40|41022.6|41002.6|41027.6|41007.6|41027.6|41007.6|41022.6|41002.6|6
1734963410000|2024-12-23 14:16:50|41025.1|41005.1|41025.1|41005.1|41025.9|41005.9|41020.9|41000.9|5
1734963420000|2024-12-23 14:17:00|41023.4|41003.4|41022.6|41002.6|41025.1|41005.1|41020.9|41000.9|5
1734963430000|2024-12-23 14:17:10|41020.9|41000.9|41022.6|41002.6|41022.6|41002.6|41020.9|41000.9|1
1734963440000|2024-12-23 14:17:20|41020.9|41000.9|41022.6|41002.6|41022.6|41002.6|41018.4|40998.4|5
1734963450000|2024-12-23 14:17:30|41024.4|41004.4|41024.4|41004.4|41025.1|41005.1|41020.9|41000.9|5
1734963460000|2024-12-23 14:17:40|41023.4|41003.4|41026.9|41006.9|41026.9|41006.9|41022.6|41002.6|3
1734963470000|2024-12-23 14:17:50|41022.6|41002.6|41027.6|41007.6|41027.6|41007.6|41022.6|41002.6|3
1734963480000|2024-12-23 14:18:00|41029.4|41009.4|41032.6|41012.6|41032.6|41012.6|41029.4|41009.4|5
1734963490000|2024-12-23 14:18:10|||||||||2
1734963500000|2024-12-23 14:18:20|41030.1|41010.1|41027.6|41007.6|41030.1|41010.1|41027.6|41007.6|2
1734963510000|2024-12-23 14:18:30|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41027.6|41007.6|0
1734963520000|2024-12-23 14:18:40|||||||||3
1734963530000|2024-12-23 14:18:50|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|24
1734963540000|2024-12-23 14:19:00|41030.1|41010.1|41037.6|41017.6|41037.6|41017.6|41030.1|41010.1|5
1734963550000|2024-12-23 14:19:10|||||||||13
1734963560000|2024-12-23 14:19:20|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|4
1734963570000|2024-12-23 14:19:30|41038.4|41018.4|41035.1|41015.1|41038.4|41018.4|41035.1|41015.1|4
1734963580000|2024-12-23 14:19:40|41033.4|41013.4|41033.4|41013.4|41033.4|41013.4|41033.4|41013.4|1
1734963590000|2024-12-23 14:19:50|41030.9|41010.9|41037.6|41017.6|41037.6|41017.6|41030.9|41010.9|3
1734963600000|2024-12-23 14:20:00|||||||||2
1734963610000|2024-12-23 14:20:10|41035.1|41015.1|41032.6|41012.6|41035.1|41015.1|41032.6|41012.6|5
1734963620000|2024-12-23 14:20:20|41030.9|41010.9|41032.6|41012.6|41032.6|41012.6|41030.1|41010.1|1
1734963640000|2024-12-23 14:20:40|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|41030.1|41010.1|2
1734963650000|2024-12-23 14:20:50|41030.9|41010.9|41035.1|41015.1|41035.1|41015.1|41030.1|41010.1|7
1734963660000|2024-12-23 14:21:00|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|41040.1|41020.1|3
1734963670000|2024-12-23 14:21:10|41037.6|41017.6|41035.1|41015.1|41037.6|41017.6|41035.1|41015.1|5
1734963680000|2024-12-23 14:21:20|41033.4|41013.4|41032.6|41012.6|41035.1|41015.1|41032.6|41012.6|6
1734963690000|2024-12-23 14:21:30|41030.1|41010.1|41032.6|41012.6|41032.6|41012.6|41030.1|41010.1|3
1734963700000|2024-12-23 14:21:40|41030.9|41010.9|41030.1|41010.1|41030.9|41010.9|41025.1|41005.1|5
1734963710000|2024-12-23 14:21:50|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|41032.6|41012.6|5
1734963720000|2024-12-23 14:22:00|41030.9|41010.9|41025.9|41005.9|41033.4|41013.4|41025.9|41005.9|22
1734963730000|2024-12-23 14:22:10|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|41028.4|41008.4|3
1734963740000|2024-12-23 14:22:20|41025.9|41005.9|41028.4|41008.4|41028.4|41008.4|41025.9|41005.9|3
1734963750000|2024-12-23 14:22:30|41025.9|41005.9|41030.9|41010.9|41030.9|41010.9|41025.9|41005.9|5
1734963760000|2024-12-23 14:22:40|41033.4|41013.4|41035.1|41015.1|41037.6|41017.6|41033.4|41013.4|3
1734963770000|2024-12-23 14:22:50|41037.6|41017.6|41035.9|41015.9|41038.4|41018.4|41035.9|41015.9|1
1734963780000|2024-12-23 14:23:00|41036.6|41016.6|41040.9|41020.9|41040.9|41020.9|41035.9|41015.9|4
1734963790000|2024-12-23 14:23:10|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41040.9|41020.9|1
1734963800000|2024-12-23 14:23:20|41038.4|41018.4|41040.9|41020.9|41040.9|41020.9|41038.4|41018.4|3
1734963810000|2024-12-23 14:23:30|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|8
1734963830000|2024-12-23 14:23:50|41045.9|41025.9|41040.1|41020.1|41045.9|41025.9|41040.1|41020.1|9
1734963840000|2024-12-23 14:24:00|41041.9|41021.9|41043.4|41023.4|41043.4|41023.4|41038.4|41018.4|13
1734963850000|2024-12-23 14:24:10|41040.9|41020.9|41043.4|41023.4|41043.4|41023.4|41038.4|41018.4|2
1734963860000|2024-12-23 14:24:20|41044.9|41024.9|41048.4|41028.4|41048.4|41028.4|41044.9|41024.9|9
1734963870000|2024-12-23 14:24:30|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|41047.7|41027.7|1
1734963880000|2024-12-23 14:24:40|41045.9|41025.9|41050.2|41030.2|41050.2|41030.2|41045.2|41025.2|10
1734963890000|2024-12-23 14:24:50|41050.9|41030.9|41040.2|41020.2|41050.9|41030.9|41040.2|41020.2|24
1734963900000|2024-12-23 14:25:00|41040.9|41020.9|41038.4|41018.4|41042.7|41022.7|41038.4|41018.4|4
1734963910000|2024-12-23 14:25:10|||||||||6
1734963920000|2024-12-23 14:25:20|41035.2|41015.2|41033.4|41013.4|41038.4|41018.4|41033.4|41013.4|6
1734963930000|2024-12-23 14:25:30|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|6
1734963940000|2024-12-23 14:25:40|41029.1|41009.1|41028.4|41008.4|41033.4|41013.4|41028.4|41008.4|12
1734963950000|2024-12-23 14:25:50|41030.2|41010.2|41033.4|41013.4|41033.4|41013.4|41030.2|41010.2|2
1734963960000|2024-12-23 14:26:00|41029.9|41009.9|41025.9|41005.9|41029.9|41009.9|41025.9|41005.9|12
1734963970000|2024-12-23 14:26:10|41023.4|41003.4|41023.4|41003.4|41023.4|41003.4|41023.4|41003.4|2
1734963980000|2024-12-23 14:26:20|41020.9|41000.9|41015.9|40995.9|41020.9|41000.9|41015.9|40995.9|9
1734963990000|2024-12-23 14:26:30|41009.1|40989.1|41011.6|40991.6|41011.6|40991.6|41009.1|40989.1|28
1734964000000|2024-12-23 14:26:40|41009.1|40989.1|41007.4|40987.4|41009.1|40989.1|41007.4|40987.4|4
1734964010000|2024-12-23 14:26:50|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|41007.4|40987.4|0
1734964020000|2024-12-23 14:27:00|41007.4|40987.4|41007.4|40987.4|41009.1|40989.1|41006.6|40986.6|22
1734964030000|2024-12-23 14:27:10|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|41009.1|40989.1|5
1734964040000|2024-12-23 14:27:20|41011.6|40991.6|41009.1|40989.1|41011.6|40991.6|41009.1|40989.1|8
1734964050000|2024-12-23 14:27:30|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|41006.6|40986.6|7
1734964070000|2024-12-23 14:27:50|41010.2|40990.2|41012.7|40992.7|41012.7|40992.7|41010.2|40990.2|5
1734964080000|2024-12-23 14:28:00|41013.4|40993.4|41015.9|40995.9|41018.4|40998.4|41013.4|40993.4|19
1734964090000|2024-12-23 14:28:10|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|3
1734964100000|2024-12-23 14:28:20|41020.2|41000.2|41023.4|41003.4|41023.4|41003.4|41020.2|41000.2|2
1734964110000|2024-12-23 14:28:30|||||||||2
1734964120000|2024-12-23 14:28:40|41025.2|41005.2|41023.4|41003.4|41028.4|41008.4|41023.4|41003.4|7
1734964140000|2024-12-23 14:29:00|41024.1|41004.1|41021.6|41001.6|41024.1|41004.1|41021.6|41001.6|6
1734964150000|2024-12-23 14:29:10|41019.9|40999.9|41021.6|41001.6|41021.6|41001.6|41019.1|40999.1|0
1734964160000|2024-12-23 14:29:20|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|41019.1|40999.1|0
1734964170000|2024-12-23 14:29:30|41018.4|40998.4|41018.4|40998.4|41018.4|40998.4|41015.9|40995.9|3
1734964180000|2024-12-23 14:29:40|41016.6|40996.6|41020.9|41000.9|41020.9|41000.9|41015.9|40995.9|5
1734964190000|2024-12-23 14:29:50|41022.7|41002.7|41025.2|41005.2|41025.2|41005.2|41020.9|41000.9|5
1734964200000|2024-12-23 14:30:00|41025.9|41005.9|41028.4|41008.4|41034.4|41014.4|41024.1|41004.1|14
1734964210000|2024-12-23 14:30:10|41030.2|41010.2|41023.4|41003.4|41033.4|41013.4|41023.4|41003.4|6
1734964220000|2024-12-23 14:30:20|41020.9|41000.9|41028.4|41008.4|41028.4|41008.4|41020.9|41000.9|4
1734964230000|2024-12-23 14:30:30|41031.9|41011.9|41033.4|41013.4|41033.4|41013.4|41031.9|41011.9|5
1734964240000|2024-12-23 14:30:40|41031.6|41011.6|41033.4|41013.4|41035.9|41015.9|41030.9|41010.9|5
1734964250000|2024-12-23 14:30:50|41035.9|41015.9|41023.4|41003.4|41035.9|41015.9|41023.4|41003.4|4
1734964260000|2024-12-23 14:31:00|41025.9|41005.9|41015.9|40995.9|41025.9|41005.9|41014.9|40994.9|13
1734964270000|2024-12-23 14:31:10|41018.4|40998.4|41020.9|41000.9|41020.9|41000.9|41018.4|40998.4|8
1734964280000|2024-12-23 14:31:20|41023.4|41003.4|41028.4|41008.4|41028.4|41008.4|41020.9|41000.9|5
1734964290000|2024-12-23 14:31:30|41030.9|41010.9|41023.4|41003.4|41030.9|41010.9|41023.4|41003.4|7
1734964300000|2024-12-23 14:31:40|41024.1|41004.1|41023.4|41003.4|41025.9|41005.9|41023.4|41003.4|2
1734964310000|2024-12-23 14:31:50|||||||||2
1734964320000|2024-12-23 14:32:00|41021.6|41001.6|41014.1|40994.1|41021.6|41001.6|41012.4|40992.4|11
1734964330000|2024-12-23 14:32:10|41013.4|40993.4|41009.9|40989.9|41013.4|40993.4|41006.6|40986.6|28
1734964340000|2024-12-23 14:32:20|41011.6|40991.6|41014.1|40994.1|41014.1|40994.1|41009.9|40989.9|14
1734964350000|2024-12-23 14:32:30|41013.1|40993.1|41009.9|40989.9|41014.9|40994.9|41009.9|40989.9|3
1734964360000|2024-12-23 14:32:40|41008.1|40988.1|41008.1|40988.1|41008.1|40988.1|41008.1|40988.1|9
1734964370000|2024-12-23 14:32:50|41004.9|40984.9|41004.9|40984.9|41008.4|40988.4|41004.9|40984.9|5
1734964380000|2024-12-23 14:33:00|41000.6|40980.6|40989.9|40969.9|41000.6|40980.6|40989.9|40969.9|40
1734964390000|2024-12-23 14:33:10|40988.1|40968.1|40987.4|40967.4|40991.6|40971.6|40987.4|40967.4|8
1734964400000|2024-12-23 14:33:20|40989.9|40969.9|40989.9|40969.9|40991.6|40971.6|40984.9|40964.9|37
1734964410000|2024-12-23 14:33:30|40991.6|40971.6|40999.9|40979.9|40999.9|40979.9|40991.6|40971.6|17
1734964420000|2024-12-23 14:33:40|41002.4|40982.4|41004.9|40984.9|41009.9|40989.9|41002.4|40982.4|15
1734964430000|2024-12-23 14:33:50|40999.9|40979.9|41000.6|40980.6|41004.9|40984.9|40999.9|40979.9|6
1734964440000|2024-12-23 14:34:00|40999.9|40979.9|40995.6|40975.6|41002.4|40982.4|40993.1|40973.1|12
1734964450000|2024-12-23 14:34:10|40993.9|40973.9|40993.1|40973.1|40995.6|40975.6|40991.4|40971.4|5
1734964460000|2024-12-23 14:34:20|40991.4|40971.4|40999.2|40979.2|40999.2|40979.2|40991.4|40971.4|11
1734964470000|2024-12-23 14:34:30|40999.9|40979.9|41002.4|40982.4|41002.4|40982.4|40999.9|40979.9|10
1734964480000|2024-12-23 14:34:40|41004.2|40984.2|41004.9|40984.9|41004.9|40984.9|40999.9|40979.9|7
1734964490000|2024-12-23 14:34:50|||||||||4
1734964500000|2024-12-23 14:35:00|41007.4|40987.4|41009.9|40989.9|41009.9|40989.9|41004.9|40984.9|12
1734964510000|2024-12-23 14:35:10|41014.2|40994.2|41017.4|40997.4|41019.9|40999.9|41014.2|40994.2|4
1734964520000|2024-12-23 14:35:20|41019.2|40999.2|41034.9|41014.9|41034.9|41014.9|41019.2|40999.2|18
1734964530000|2024-12-23 14:35:30|41032.4|41012.4|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|5
1734964540000|2024-12-23 14:35:40|||||||||5
1734964550000|2024-12-23 14:35:50|41039.9|41019.9|41034.9|41014.9|41039.9|41019.9|41034.9|41014.9|10
1734964560000|2024-12-23 14:36:00|41032.4|41012.4|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|7
1734964570000|2024-12-23 14:36:10|41033.1|41013.1|41034.9|41014.9|41035.6|41015.6|41032.4|41012.4|18
1734964580000|2024-12-23 14:36:20|41036.7|41016.7|41037.4|41017.4|41037.4|41017.4|41036.7|41016.7|5
1734964590000|2024-12-23 14:36:30|41044.2|41024.2|41052.4|41032.4|41054.9|41034.9|41044.2|41024.2|8
1734964600000|2024-12-23 14:36:40|41054.9|41034.9|41044.9|41024.9|41054.9|41034.9|41044.9|41024.9|10
1734964610000|2024-12-23 14:36:50|41042.4|41022.4|41029.9|41009.9|41042.4|41022.4|41029.9|41009.9|15
1734964620000|2024-12-23 14:37:00|41028.1|41008.1|41029.9|41009.9|41029.9|41009.9|41024.9|41004.9|3
1734964630000|2024-12-23 14:37:10|41029.2|41009.2|41022.4|41002.4|41029.2|41009.2|41022.4|41002.4|12
1734964640000|2024-12-23 14:37:20|41023.1|41003.1|41023.1|41003.1|41027.4|41007.4|41022.4|41002.4|12
1734964650000|2024-12-23 14:37:30|41022.4|41002.4|41030.9|41010.9|41030.9|41010.9|41022.4|41002.4|9
1734964660000|2024-12-23 14:37:40|41031.7|41011.7|41044.2|41024.2|41044.2|41024.2|41031.7|41011.7|8
1734964670000|2024-12-23 14:37:50|41041.7|41021.7|41044.9|41024.9|41044.9|41024.9|41041.7|41021.7|4
1734964680000|2024-12-23 14:38:00|41043.1|41023.1|41037.4|41017.4|41043.1|41023.1|41037.4|41017.4|4
1734964690000|2024-12-23 14:38:10|41039.9|41019.9|41044.9|41024.9|41047.4|41027.4|41039.9|41019.9|10
1734964700000|2024-12-23 14:38:20|41048.4|41028.4|41049.2|41029.2|41049.2|41029.2|41048.4|41028.4|7
1734964710000|2024-12-23 14:38:30|41049.9|41029.9|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|3
1734964720000|2024-12-23 14:38:40|41050.6|41030.6|41049.9|41029.9|41053.1|41033.1|41049.9|41029.9|5
1734964730000|2024-12-23 14:38:50|41051.7|41031.7|41052.4|41032.4|41052.4|41032.4|41051.7|41031.7|0
1734964740000|2024-12-23 14:39:00|41050.6|41030.6|41047.4|41027.4|41050.6|41030.6|41044.9|41024.9|2
1734964750000|2024-12-23 14:39:10|41044.9|41024.9|41049.9|41029.9|41049.9|41029.9|41044.9|41024.9|2
1734964760000|2024-12-23 14:39:20|41047.4|41027.4|41044.9|41024.9|41047.4|41027.4|41042.4|41022.4|7
1734964770000|2024-12-23 14:39:30|41039.9|41019.9|41042.4|41022.4|41042.4|41022.4|41039.9|41019.9|5
1734964780000|2024-12-23 14:39:40|41040.6|41020.6|41042.4|41022.4|41044.9|41024.9|41039.9|41019.9|3
1734964790000|2024-12-23 14:39:50|41037.4|41017.4|41034.9|41014.9|41039.2|41019.2|41034.9|41014.9|3
1734964800000|2024-12-23 14:40:00|41032.4|41012.4|41029.9|41009.9|41032.4|41012.4|41023.9|41003.9|9
1734964810000|2024-12-23 14:40:10|41032.4|41012.4|41033.1|41013.1|41039.9|41019.9|41032.4|41012.4|4
1734964820000|2024-12-23 14:40:20|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41036.7|41016.7|5
1734964830000|2024-12-23 14:40:30|41034.9|41014.9|41032.4|41012.4|41034.9|41014.9|41032.4|41012.4|2
1734964840000|2024-12-23 14:40:40|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|1
1734964850000|2024-12-23 14:40:50|41034.9|41014.9|41037.4|41017.4|41037.4|41017.4|41034.9|41014.9|4
1734964860000|2024-12-23 14:41:00|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|5
1734964880000|2024-12-23 14:41:20|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|41038.1|41018.1|4
1734964890000|2024-12-23 14:41:30|41039.9|41019.9|41034.9|41014.9|41039.9|41019.9|41034.9|41014.9|3
1734964900000|2024-12-23 14:41:40|41036.7|41016.7|41039.9|41019.9|41039.9|41019.9|41036.7|41016.7|5
1734964910000|2024-12-23 14:41:50|41039.2|41019.2|41037.4|41017.4|41039.2|41019.2|41037.4|41017.4|1
1734964920000|2024-12-23 14:42:00|41035.6|41015.6|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|5
1734964930000|2024-12-23 14:42:10|||||||||10
1734964940000|2024-12-23 14:42:20|41038.1|41018.1|41034.9|41014.9|41039.9|41019.9|41034.9|41014.9|14
1734964950000|2024-12-23 14:42:30|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|4
1734964960000|2024-12-23 14:42:40|41034.2|41014.2|41034.9|41014.9|41034.9|41014.9|41034.2|41014.2|2
1734964970000|2024-12-23 14:42:50|41037.4|41017.4|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|1
1734964980000|2024-12-23 14:43:00|41029.9|41009.9|41027.4|41007.4|41029.9|41009.9|41027.4|41007.4|4
1734964990000|2024-12-23 14:43:10|41025.7|41005.7|41019.9|40999.9|41025.7|41005.7|41019.9|40999.9|3
1734965000000|2024-12-23 14:43:20|41021.7|41001.7|41022.4|41002.4|41022.4|41002.4|41021.7|41001.7|4
1734965010000|2024-12-23 14:43:30|41021.4|41001.4|41019.9|40999.9|41024.2|41004.2|41019.9|40999.9|5
1734965020000|2024-12-23 14:43:40|||||||||1
1734965030000|2024-12-23 14:43:50|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|41017.4|40997.4|4
1734965040000|2024-12-23 14:44:00|41014.9|40994.9|41010.7|40990.7|41014.9|40994.9|41008.9|40988.9|12
1734965050000|2024-12-23 14:44:10|41009.9|40989.9|41007.4|40987.4|41009.9|40989.9|41007.4|40987.4|2
1734965060000|2024-12-23 14:44:20|41005.7|40985.7|41009.9|40989.9|41009.9|40989.9|41004.9|40984.9|2
1734965070000|2024-12-23 14:44:30|41008.2|40988.2|41007.4|40987.4|41009.9|40989.9|41004.9|40984.9|2
1734965080000|2024-12-23 14:44:40|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|10
1734965090000|2024-12-23 14:44:50|41007.4|40987.4|41003.2|40983.2|41007.4|40987.4|41003.2|40983.2|7
1734965100000|2024-12-23 14:45:00|41000.7|40980.7|40995.7|40975.7|41000.7|40980.7|40993.9|40973.9|27
1734965110000|2024-12-23 14:45:10|40994.9|40974.9|40994.9|40974.9|40999.2|40979.2|40994.9|40974.9|3
1734965120000|2024-12-23 14:45:20|40996.7|40976.7|40999.9|40979.9|40999.9|40979.9|40996.7|40976.7|8
1734965130000|2024-12-23 14:45:30|41004.9|40984.9|41011.7|40991.7|41011.7|40991.7|41004.9|40984.9|10
1734965140000|2024-12-23 14:45:40|41012.4|40992.4|41014.9|40994.9|41014.9|40994.9|41012.4|40992.4|12
1734965150000|2024-12-23 14:45:50|41013.2|40993.2|41004.9|40984.9|41013.2|40993.2|41004.9|40984.9|19
1734965160000|2024-12-23 14:46:00|41003.2|40983.2|40979.9|40959.9|41003.2|40983.2|40977.4|40957.4|79
1734965170000|2024-12-23 14:46:10|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|40979.9|40959.9|31
1734965180000|2024-12-23 14:46:20|40983.4|40963.4|41012.4|40992.4|41012.4|40992.4|40981.7|40961.7|21
1734965190000|2024-12-23 14:46:30|41014.9|40994.9|41012.4|40992.4|41017.4|40997.4|41012.4|40992.4|9
1734965200000|2024-12-23 14:46:40|41010.7|40990.7|41008.2|40988.2|41012.4|40992.4|41008.2|40988.2|2
1734965210000|2024-12-23 14:46:50|41009.9|40989.9|41007.4|40987.4|41009.9|40989.9|41007.4|40987.4|5
1734965220000|2024-12-23 14:47:00|41009.2|40989.2|41012.4|40992.4|41014.2|40994.2|41009.2|40989.2|3
1734965230000|2024-12-23 14:47:10|41014.9|40994.9|41012.4|40992.4|41014.9|40994.9|41009.9|40989.9|4
1734965240000|2024-12-23 14:47:20|41011.7|40991.7|41009.9|40989.9|41014.9|40994.9|41009.9|40989.9|5
1734965250000|2024-12-23 14:47:30|41009.2|40989.2|41007.4|40987.4|41009.9|40989.9|41004.9|40984.9|2
1734965260000|2024-12-23 14:47:40|41009.9|40989.9|41014.9|40994.9|41014.9|40994.9|41007.4|40987.4|22
1734965270000|2024-12-23 14:47:50|41016.7|40996.7|41019.9|40999.9|41019.9|40999.9|41014.9|40994.9|7
1734965280000|2024-12-23 14:48:00|41022.4|41002.4|41022.4|41002.4|41024.2|41004.2|41022.4|41002.4|6
1734965290000|2024-12-23 14:48:10|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|8
1734965300000|2024-12-23 14:48:20|41026.7|41006.7|41049.9|41029.9|41049.9|41029.9|41026.7|41006.7|60
1734965310000|2024-12-23 14:48:30|41052.4|41032.4|41056.4|41036.4|41056.4|41036.4|41052.4|41032.4|26
1734965320000|2024-12-23 14:48:40|41062.4|41042.4|41052.4|41032.4|41062.4|41042.4|41052.4|41032.4|9
1734965330000|2024-12-23 14:48:50|41049.9|41029.9|41049.9|41029.9|41052.4|41032.4|41049.9|41029.9|6
1734965340000|2024-12-23 14:49:00|||||||||8
1734965350000|2024-12-23 14:49:10|41048.2|41028.2|41049.9|41029.9|41049.9|41029.9|41044.9|41024.9|7
1734965360000|2024-12-23 14:49:20|41047.4|41027.4|41057.4|41037.4|41057.4|41037.4|41047.4|41027.4|21
1734965370000|2024-12-23 14:49:30|41055.7|41035.7|41059.9|41039.9|41059.9|41039.9|41055.7|41035.7|3
1734965380000|2024-12-23 14:49:40|41061.7|41041.7|41064.9|41044.9|41067.4|41047.4|41061.7|41041.7|9
1734965390000|2024-12-23 14:49:50|41067.4|41047.4|41058.2|41038.2|41067.4|41047.4|41058.2|41038.2|6
1734965400000|2024-12-23 14:50:00|41057.4|41037.4|41052.4|41032.4|41057.4|41037.4|41052.4|41032.4|4
1734965410000|2024-12-23 14:50:10|41049.9|41029.9|41052.4|41032.4|41052.4|41032.4|41047.4|41027.4|10
1734965420000|2024-12-23 14:50:20|41054.9|41034.9|41049.9|41029.9|41054.9|41034.9|41049.9|41029.9|7
1734965430000|2024-12-23 14:50:30|41049.2|41029.2|41047.4|41027.4|41049.9|41029.9|41045.7|41025.7|20
1734965440000|2024-12-23 14:50:40|41044.9|41024.9|41047.4|41027.4|41049.9|41029.9|41044.9|41024.9|15
1734965450000|2024-12-23 14:50:50|41049.2|41029.2|41062.4|41042.4|41062.4|41042.4|41049.2|41029.2|13
1734965460000|2024-12-23 14:51:00|41064.9|41044.9|41064.9|41044.9|41066.7|41046.7|41059.9|41039.9|9
1734965470000|2024-12-23 14:51:10|41064.2|41044.2|41062.4|41042.4|41064.9|41044.9|41059.9|41039.9|4
1734965480000|2024-12-23 14:51:20|41060.7|41040.7|41064.9|41044.9|41064.9|41044.9|41059.9|41039.9|3
1734965490000|2024-12-23 14:51:30|41062.4|41042.4|41059.9|41039.9|41064.9|41044.9|41059.9|41039.9|1
1734965500000|2024-12-23 14:51:40|41063.2|41043.2|41064.9|41044.9|41066.7|41046.7|41063.2|41043.2|22
1734965510000|2024-12-23 14:51:50|41068.5|41048.5|41064.9|41044.9|41069.2|41049.2|41064.9|41044.9|2
1734965520000|2024-12-23 14:52:00|41063.2|41043.2|41059.9|41039.9|41063.2|41043.2|41059.9|41039.9|10
1734965530000|2024-12-23 14:52:10|41058.2|41038.2|41044.9|41024.9|41058.2|41038.2|41044.9|41024.9|6
1734965540000|2024-12-23 14:52:20|41042.4|41022.4|41044.9|41024.9|41046.7|41026.7|41037.4|41017.4|8
1734965550000|2024-12-23 14:52:30|41042.4|41022.4|41039.9|41019.9|41044.2|41024.2|41037.4|41017.4|2
1734965560000|2024-12-23 14:52:40|41037.4|41017.4|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|5
1734965570000|2024-12-23 14:52:50|41035.7|41015.7|41039.9|41019.9|41039.9|41019.9|41035.7|41015.7|5
1734965590000|2024-12-23 14:53:10|41035.7|41015.7|41044.9|41024.9|41044.9|41024.9|41035.7|41015.7|12
1734965600000|2024-12-23 14:53:20|41043.2|41023.2|41044.9|41024.9|41044.9|41024.9|41042.4|41022.4|9
1734965610000|2024-12-23 14:53:30|||||||||2
1734965620000|2024-12-23 14:53:40|||||||||2
1734965630000|2024-12-23 14:53:50|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|6
1734965640000|2024-12-23 14:54:00|41051.7|41031.7|41042.4|41022.4|41051.7|41031.7|41042.4|41022.4|6
1734965650000|2024-12-23 14:54:10|41044.2|41024.2|41039.9|41019.9|41044.9|41024.9|41039.9|41019.9|14
1734965660000|2024-12-23 14:54:20|41038.2|41018.2|41051.7|41031.7|41053.5|41033.5|41036.4|41016.4|23
1734965670000|2024-12-23 14:54:30|41054.2|41034.2|41054.9|41034.9|41056.7|41036.7|41052.4|41032.4|5
1734965680000|2024-12-23 14:54:40|41056.7|41036.7|41056.7|41036.7|41059.9|41039.9|41054.9|41034.9|7
1734965690000|2024-12-23 14:54:50|41055.7|41035.7|41049.9|41029.9|41055.7|41035.7|41049.7|41029.7|8
1734965700000|2024-12-23 14:55:00|41051.7|41031.7|41054.9|41034.9|41054.9|41034.9|41050.7|41030.7|4
1734965710000|2024-12-23 14:55:10|41053.2|41033.2|41047.4|41027.4|41053.2|41033.2|41044.9|41024.9|20
1734965720000|2024-12-23 14:55:20|41049.9|41029.9|41047.4|41027.4|41049.9|41029.9|41044.9|41024.9|8
1734965730000|2024-12-23 14:55:30|41044.9|41024.9|41038.2|41018.2|41044.9|41024.9|41038.2|41018.2|4
1734965750000|2024-12-23 14:55:50|41039.9|41019.9|41038.2|41018.2|41039.9|41019.9|41037.4|41017.4|4
1734965760000|2024-12-23 14:56:00|41039.9|41019.9|41037.4|41017.4|41039.9|41019.9|41034.9|41014.9|15
1734965770000|2024-12-23 14:56:10|41039.9|41019.9|41034.9|41014.9|41039.9|41019.9|41032.4|41012.4|4
1734965780000|2024-12-23 14:56:20|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|2
1734965790000|2024-12-23 14:56:30|41030.7|41010.7|41028.2|41008.2|41030.7|41010.7|41028.2|41008.2|10
1734965800000|2024-12-23 14:56:40|41034.9|41014.9|41037.4|41017.4|41037.4|41017.4|41034.9|41014.9|23
1734965810000|2024-12-23 14:56:50|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|41039.9|41019.9|0
1734965820000|2024-12-23 14:57:00|41037.4|41017.4|41034.9|41014.9|41039.9|41019.9|41034.9|41014.9|6
1734965830000|2024-12-23 14:57:10|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41034.9|41014.9|3
1734965840000|2024-12-23 14:57:20|41039.9|41019.9|41037.4|41017.4|41039.9|41019.9|41037.4|41017.4|1
1734965850000|2024-12-23 14:57:30|41034.9|41014.9|41039.9|41019.9|41039.9|41019.9|41034.9|41014.9|4
1734965860000|2024-12-23 14:57:40|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|6
1734965870000|2024-12-23 14:57:50|41037.4|41017.4|41037.4|41017.4|41039.9|41019.9|41034.9|41014.9|4
1734965880000|2024-12-23 14:58:00|41035.7|41015.7|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|5
1734965890000|2024-12-23 14:58:10|41038.2|41018.2|41037.4|41017.4|41039.2|41019.2|41034.9|41014.9|11
1734965900000|2024-12-23 14:58:20|41039.2|41019.2|41037.4|41017.4|41039.9|41019.9|41037.4|41017.4|1
1734965910000|2024-12-23 14:58:30|41034.9|41014.9|41034.9|41014.9|41038.2|41018.2|41034.9|41014.9|4
1734965920000|2024-12-23 14:58:40|41039.9|41019.9|41037.4|41017.4|41039.9|41019.9|41037.4|41017.4|2
1734965930000|2024-12-23 14:58:50|41037.5|41017.5|41037.5|41017.5|41040|41020|41037.5|41017.5|1
1734965940000|2024-12-23 14:59:00|41035|41015|41037.5|41017.5|41037.5|41017.5|41035|41015|0
1734965950000|2024-12-23 14:59:10|||||||||2
1734965960000|2024-12-23 14:59:20|41040|41020|41035|41015|41040|41020|41035|41015|0
1734965970000|2024-12-23 14:59:30|||||||||6
1734965980000|2024-12-23 14:59:40|41032.5|41012.5|41032.5|41012.5|41032.5|41012.5|41032.5|41012.5|1
1734965990000|2024-12-23 14:59:50|||||||||2
1734966000000|2024-12-23 15:00:00|41034.2|41014.2|41032.5|41012.5|41037.5|41017.5|41032.5|41012.5|11
1734966010000|2024-12-23 15:00:10|41034.2|41014.2|41028.2|41008.2|41035|41015|41028.2|41008.2|15
1734966020000|2024-12-23 15:00:20|41026.4|41006.4|41017.5|40997.5|41028.2|41008.2|41017.5|40997.5|15
1734966030000|2024-12-23 15:00:30|41018.2|40998.2|41025|41005|41025|41005|41018.2|40998.2|3
1734966040000|2024-12-23 15:00:40|||||||||5
1734966050000|2024-12-23 15:00:50|41030|41010|41025|41005|41030|41010|41025|41005|5
1734966060000|2024-12-23 15:01:00|41022.5|41002.5|41012.5|40992.5|41022.5|41002.5|41012.5|40992.5|12
1734966070000|2024-12-23 15:01:10|41010|40990|41017.5|40997.5|41020|41000|41010|40990|16
1734966080000|2024-12-23 15:01:20|41015|40995|41012.5|40992.5|41015|40995|41010.7|40990.7|4
1734966090000|2024-12-23 15:01:30|41015|40995|41015|40995|41015|40995|41012.5|40992.5|0
1734966100000|2024-12-23 15:01:40|41012.5|40992.5|41012.5|40992.5|41015|40995|41008.2|40988.2|14
1734966110000|2024-12-23 15:01:50|41014.2|40994.2|41017.5|40997.5|41017.5|40997.5|41014.2|40994.2|3
1734966120000|2024-12-23 15:02:00|41015.7|40995.7|41015|40995|41017.5|40997.5|41015|40995|0
1734966130000|2024-12-23 15:02:10|41013.2|40993.2|41010|40990|41015|40995|41009.2|40989.2|7
1734966140000|2024-12-23 15:02:20|41011.7|40991.7|41010|40990|41012.5|40992.5|41010|40990|3
1734966150000|2024-12-23 15:02:30|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|41007.5|40987.5|5
1734966160000|2024-12-23 15:02:40|41006.7|40986.7|41002.5|40982.5|41007.5|40987.5|41000|40980|8
1734966170000|2024-12-23 15:02:50|41000|40980|40987.5|40967.5|41000|40980|40987.5|40967.5|22
1734966180000|2024-12-23 15:03:00|40990|40970|40985|40965|40990|40970|40982.5|40962.5|17
1734966190000|2024-12-23 15:03:10|40985.7|40965.7|40990|40970|40990|40970|40985.7|40965.7|10
1734966200000|2024-12-23 15:03:20|40992.5|40972.5|41000|40980|41001|40981|40992.5|40972.5|8
1734966210000|2024-12-23 15:03:30|41001.7|40981.7|40993.2|40973.2|41001.7|40981.7|40993.2|40973.2|13
1734966220000|2024-12-23 15:03:40|40990.7|40970.7|40990|40970|40990.7|40970.7|40988.2|40968.2|3
1734966230000|2024-12-23 15:03:50|40991.7|40971.7|40990|40970|40992.5|40972.5|40990|40970|4
1734966240000|2024-12-23 15:04:00|40992.5|40972.5|40983.2|40963.2|40992.5|40972.5|40983.2|40963.2|11
1734966250000|2024-12-23 15:04:10|40985.7|40965.7|40985.7|40965.7|40985.7|40965.7|40983.2|40963.2|7
1734966260000|2024-12-23 15:04:20|40983.2|40963.2|40985.7|40965.7|40985.7|40965.7|40983.2|40963.2|9
1734966270000|2024-12-23 15:04:30|40973.9|40953.9|40985|40965|40985|40965|40973.9|40953.9|36
1734966280000|2024-12-23 15:04:40|40988.5|40968.5|40990|40970|40990|40970|40987.5|40967.5|8
1734966290000|2024-12-23 15:04:50|40988.2|40968.2|40983.2|40963.2|40990|40970|40983.2|40963.2|2
1734966300000|2024-12-23 15:05:00|40985|40965|40980|40960|40985|40965|40980|40960|4
1734966310000|2024-12-23 15:05:10|40982.5|40962.5|40984.2|40964.2|40984.2|40964.2|40977.5|40957.5|14
1734966320000|2024-12-23 15:05:20|40982.5|40962.5|40990|40970|40990|40970|40982.5|40962.5|9
1734966330000|2024-12-23 15:05:30|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|40994.2|40974.2|5
1734966340000|2024-12-23 15:05:40|40995|40975|40990|40970|40995|40975|40987.5|40967.5|11
1734966350000|2024-12-23 15:05:50|40987.5|40967.5|40990|40970|40990|40970|40987.5|40967.5|11
1734966360000|2024-12-23 15:06:00|40986.4|40966.4|40985|40965|40986.4|40966.4|40982.5|40962.5|19
1734966370000|2024-12-23 15:06:10|40983.2|40963.2|40976.4|40956.4|40985|40965|40976.4|40956.4|5
1734966380000|2024-12-23 15:06:20|40978.2|40958.2|40979.2|40959.2|40980|40960|40977.5|40957.5|3
1734966390000|2024-12-23 15:06:30|40977.5|40957.5|40977.5|40957.5|40980|40960|40975|40955|6
1734966400000|2024-12-23 15:06:40|40978.2|40958.2|40984.2|40964.2|40984.2|40964.2|40978.2|40958.2|5
1734966410000|2024-12-23 15:06:50|40982.5|40962.5|40987.5|40967.5|40987.5|40967.5|40981.7|40961.7|6
1734966420000|2024-12-23 15:07:00|40985|40965|40985|40965|40985|40965|40985|40965|0
1734966430000|2024-12-23 15:07:10|40983.2|40963.2|40985|40965|40985|40965|40983.2|40963.2|1
1734966440000|2024-12-23 15:07:20|40990|40970|40990|40970|40990|40970|40987.5|40967.5|5
1734966450000|2024-12-23 15:07:30|40987.5|40967.5|40990|40970|40990|40970|40987.5|40967.5|14
1734966460000|2024-12-23 15:07:40|40987.5|40967.5|40985|40965|40987.5|40967.5|40985|40965|37
1734966470000|2024-12-23 15:07:50|40987.5|40967.5|40987.5|40967.5|40987.5|40967.5|40987.5|40967.5|8
1734966480000|2024-12-23 15:08:00|40985.7|40965.7|40980|40960|40985.7|40965.7|40977.5|40957.5|15
1734966490000|2024-12-23 15:08:10|40978.2|40958.2|40970.7|40950.7|40980|40960|40970.7|40950.7|9
1734966500000|2024-12-23 15:08:20|40969|40949|40970|40950|40972.5|40952.5|40968.2|40948.2|5
1734966510000|2024-12-23 15:08:30|40971.7|40951.7|40972.5|40952.5|40972.5|40952.5|40971.7|40951.7|5
1734966520000|2024-12-23 15:08:40|40975|40955|40975|40955|40975|40955|40975|40955|2
1734966530000|2024-12-23 15:08:50|40972.5|40952.5|40970|40950|40975|40955|40970|40950|31
1734966540000|2024-12-23 15:09:00|40970.7|40950.7|40968.2|40948.2|40972.5|40952.5|40968.2|40948.2|15
1734966550000|2024-12-23 15:09:10|40967.5|40947.5|40970|40950|40970|40950|40965|40945|6
1734966560000|2024-12-23 15:09:20|40967.5|40947.5|40970|40950|40970|40950|40965.7|40945.7|8
1734966570000|2024-12-23 15:09:30|40971.7|40951.7|40970|40950|40972.5|40952.5|40969.2|40949.2|4
1734966580000|2024-12-23 15:09:40|40972.5|40952.5|40970|40950|40972.5|40952.5|40967.5|40947.5|6
1734966590000|2024-12-23 15:09:50|40971.7|40951.7|40970|40950|40971.7|40951.7|40967.5|40947.5|5
1734966600000|2024-12-23 15:10:00|40971.7|40951.7|40974.2|40954.2|40974.2|40954.2|40970|40950|1
1734966610000|2024-12-23 15:10:10|40972.5|40952.5|40972.5|40952.5|40975|40955|40970|40950|8
1734966620000|2024-12-23 15:10:20|40970|40950|40975|40955|40975|40955|40970|40950|6
1734966630000|2024-12-23 15:10:30|40975.7|40955.7|40982.5|40962.5|40984.2|40964.2|40975.7|40955.7|16
1734966640000|2024-12-23 15:10:40|40980|40960|40980|40960|40980|40960|40980|40960|1
1734966650000|2024-12-23 15:10:50|40978.2|40958.2|40975|40955|40980|40960|40975|40955|9
1734966660000|2024-12-23 15:11:00|40976.7|40956.7|40973.2|40953.2|40980|40960|40972.5|40952.5|3
1734966670000|2024-12-23 15:11:10|40975|40955|40970|40950|40975|40955|40970|40950|4
1734966680000|2024-12-23 15:11:20|40972.5|40952.5|40972.5|40952.5|40975|40955|40970|40950|8
1734966690000|2024-12-23 15:11:30|40975|40955|40977.5|40957.5|40978.5|40958.5|40972.5|40952.5|8
1734966700000|2024-12-23 15:11:40|40980|40960|40993.5|40973.5|40993.5|40973.5|40980|40960|17
1734966710000|2024-12-23 15:11:50|40991.7|40971.7|40994.2|40974.2|40994.2|40974.2|40991.7|40971.7|2
1734966720000|2024-12-23 15:12:00|40990|40970|40992.5|40972.5|40995|40975|40990|40970|10
1734966730000|2024-12-23 15:12:10|40994.2|40974.2|40995|40975|40995|40975|40992.5|40972.5|1
1734966740000|2024-12-23 15:12:20|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|6
1734966760000|2024-12-23 15:12:40|41000|40980|41002.5|40982.5|41002.5|40982.5|41000|40980|1
1734966770000|2024-12-23 15:12:50|41004.2|40984.2|41005|40985|41007.5|40987.5|41004.2|40984.2|3
1734966780000|2024-12-23 15:13:00|41000|40980|40992.5|40972.5|41000|40980|40992.5|40972.5|20
1734966790000|2024-12-23 15:13:10|40990.7|40970.7|40985|40965|40990.7|40970.7|40985|40965|1
1734966800000|2024-12-23 15:13:20|40983.2|40963.2|40990|40970|40990|40970|40982.5|40962.5|17
1734966810000|2024-12-23 15:13:30|40989.2|40969.2|40987.5|40967.5|40990|40970|40987.5|40967.5|1
1734966820000|2024-12-23 15:13:40|40985.7|40965.7|40982.5|40962.5|40985.7|40965.7|40982.5|40962.5|0
1734966830000|2024-12-23 15:13:50|40984.2|40964.2|40973.2|40953.2|40985|40965|40973.2|40953.2|8
1734966840000|2024-12-23 15:14:00|40975.7|40955.7|40973.2|40953.2|40975.7|40955.7|40970.7|40950.7|11
1734966850000|2024-12-23 15:14:10|40971.5|40951.5|40973.2|40953.2|40975.7|40955.7|40970.7|40950.7|0
1734966860000|2024-12-23 15:14:20|40970.7|40950.7|40974|40954|40975.7|40955.7|40970.7|40950.7|2
1734966870000|2024-12-23 15:14:30|40975.7|40955.7|40987.5|40967.5|40987.5|40967.5|40974|40954|14
1734966880000|2024-12-23 15:14:40|40988.2|40968.2|40998.5|40978.5|40998.5|40978.5|40988.2|40968.2|6
1734966890000|2024-12-23 15:14:50|41000.3|40980.3|41006|40986|41006|40986|41000.3|40980.3|2
1734966900000|2024-12-23 15:15:00|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|41008.5|40988.5|7
1734966910000|2024-12-23 15:15:10|||||||||4
1734966920000|2024-12-23 15:15:20|41012|40992|41013.5|40993.5|41013.5|40993.5|41012|40992|6
1734966930000|2024-12-23 15:15:30|41011.8|40991.8|41011.8|40991.8|41013.5|40993.5|41011.8|40991.8|12
1734966940000|2024-12-23 15:15:40|41013.5|40993.5|41018.5|40998.5|41018.5|40998.5|41013.5|40993.5|4
1734966950000|2024-12-23 15:15:50|41016|40996|41013.5|40993.5|41018.5|40998.5|41013.5|40993.5|0
1734966960000|2024-12-23 15:16:00|41015.3|40995.3|41006|40986|41015.3|40995.3|41006|40986|9
1734966970000|2024-12-23 15:16:10|41007.8|40987.8|41003.5|40983.5|41007.8|40987.8|41003.5|40983.5|6
1734966980000|2024-12-23 15:16:20|41002.8|40982.8|40999.3|40979.3|41002.8|40982.8|40999.3|40979.3|15
1734966990000|2024-12-23 15:16:30|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|6
1734967000000|2024-12-23 15:16:40|40995.7|40975.7|40997.5|40977.5|40997.5|40977.5|40995.7|40975.7|0
1734967010000|2024-12-23 15:16:50|40998.2|40978.2|41000|40980|41000|40980|40995.7|40975.7|4
1734967020000|2024-12-23 15:17:00|41001.8|40981.8|41003.2|40983.2|41005|40985|41000|40980|17
1734967030000|2024-12-23 15:17:10|41005|40985|41002.5|40982.5|41005|40985|41002.5|40982.5|0
1734967040000|2024-12-23 15:17:20|41005|40985|41002.5|40982.5|41005|40985|41002.5|40982.5|0
1734967050000|2024-12-23 15:17:30|41005|40985|40997.5|40977.5|41005|40985|40997.5|40977.5|4
1734967060000|2024-12-23 15:17:40|40999.3|40979.3|40995|40975|41000|40980|40995|40975|1
1734967070000|2024-12-23 15:17:50|40995.7|40975.7|40995|40975|40997.5|40977.5|40995|40975|0
1734967080000|2024-12-23 15:18:00|40997.5|40977.5|40992.5|40972.5|40997.5|40977.5|40992.5|40972.5|1
1734967100000|2024-12-23 15:18:20|40990.7|40970.7|40990|40970|40990.7|40970.7|40990|40970|1
1734967110000|2024-12-23 15:18:30|||||||||3
1734967120000|2024-12-23 15:18:40|40988.2|40968.2|40992.5|40972.5|40992.5|40972.5|40985|40965|12
1734967130000|2024-12-23 15:18:50|40990|40970|40990|40970|40995|40975|40990|40970|1
1734967140000|2024-12-23 15:19:00|40993.2|40973.2|40995|40975|40995|40975|40990|40970|8
1734967150000|2024-12-23 15:19:10|41000|40980|41000|40980|41000|40980|41000|40980|10
1734967170000|2024-12-23 15:19:30|41005|40985|41005|40985|41005|40985|41005|40985|36
1734967180000|2024-12-23 15:19:40|||||||||5
1734967190000|2024-12-23 15:19:50|41002.5|40982.5|40998.2|40978.2|41002.5|40982.5|40997.5|40977.5|4
1734967200000|2024-12-23 15:20:00|40997.5|40977.5|40995|40975|40997.5|40977.5|40995|40975|0
1734967210000|2024-12-23 15:20:10|40992.5|40972.5|40998.2|40978.2|40998.2|40978.2|40992.5|40972.5|10
1734967220000|2024-12-23 15:20:20|41000|40980|41002.5|40982.5|41005|40985|40998.2|40978.2|6
1734967230000|2024-12-23 15:20:30|41005|40985|40997.5|40977.5|41005|40985|40997.5|40977.5|1
1734967240000|2024-12-23 15:20:40|41000|40980|40997.5|40977.5|41000|40980|40995|40975|7
1734967250000|2024-12-23 15:20:50|40995.7|40975.7|40992.5|40972.5|40995.7|40975.7|40990|40970|5
1734967260000|2024-12-23 15:21:00|40994.3|40974.3|40995|40975|40995|40975|40990|40970|12
1734967270000|2024-12-23 15:21:10|40995.7|40975.7|41000|40980|41000|40980|40995|40975|5
1734967280000|2024-12-23 15:21:20|41001.8|40981.8|41000|40980|41001.8|40981.8|41000|40980|6
1734967290000|2024-12-23 15:21:30|40998.2|40978.2|40997.5|40977.5|41000|40980|40996.5|40976.5|2
1734967300000|2024-12-23 15:21:40|40999.3|40979.3|40995|40975|41000|40980|40993.2|40973.2|11
1734967320000|2024-12-23 15:22:00|40998.2|40978.2|41002.5|40982.5|41002.5|40982.5|40998.2|40978.2|10
1734967330000|2024-12-23 15:22:10|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|41004.3|40984.3|1
1734967340000|2024-12-23 15:22:20|41002.5|40982.5|41004.3|40984.3|41004.3|40984.3|41000|40980|11
1734967350000|2024-12-23 15:22:30|41005|40985|41003.2|40983.2|41005|40985|41000.7|40980.7|11
1734967360000|2024-12-23 15:22:40|41000.7|40980.7|41005|40985|41005|40985|41000.7|40980.7|7
1734967370000|2024-12-23 15:22:50|41003.2|40983.2|41000.7|40980.7|41003.2|40983.2|41000.7|40980.7|1
1734967380000|2024-12-23 15:23:00|40999|40979|41000.7|40980.7|41000.7|40980.7|40996.5|40976.5|8
1734967390000|2024-12-23 15:23:10|41000|40980|41000|40980|41002.5|40982.5|41000|40980|0
1734967400000|2024-12-23 15:23:20|41001.8|40981.8|41002.5|40982.5|41002.5|40982.5|41000|40980|0
1734967410000|2024-12-23 15:23:30|41004.3|40984.3|41007.5|40987.5|41011.8|40991.8|41004.3|40984.3|19
1734967420000|2024-12-23 15:23:40|41005.7|40985.7|41005|40985|41009.3|40989.3|41005|40985|5
1734967430000|2024-12-23 15:23:50|41010|40990|41008.3|40988.3|41012.5|40992.5|41008.3|40988.3|79
1734967440000|2024-12-23 15:24:00|41006.8|40986.8|40995|40975|41006.8|40986.8|40990.8|40970.8|27
1734967450000|2024-12-23 15:24:10|40997.5|40977.5|40995|40975|40997.5|40977.5|40995|40975|0
1734967460000|2024-12-23 15:24:20|40997.5|40977.5|40995|40975|40997.5|40977.5|40995|40975|0
1734967470000|2024-12-23 15:24:30|40993.3|40973.3|40988.3|40968.3|40995|40975|40988.3|40968.3|9
1734967480000|2024-12-23 15:24:40|40990|40970|40988.3|40968.3|40990|40970|40985|40965|7
1734967490000|2024-12-23 15:24:50|40987.5|40967.5|40981.8|40961.8|40988.3|40968.3|40981.8|40961.8|15
1734967500000|2024-12-23 15:25:00|40980|40960|40982.5|40962.5|40982.5|40962.5|40977.5|40957.5|10
1734967510000|2024-12-23 15:25:10|40980.8|40960.8|40980|40960|40982.5|40962.5|40980|40960|3
1734967520000|2024-12-23 15:25:20|40982.5|40962.5|40985|40965|40985|40965|40980.8|40960.8|6
1734967530000|2024-12-23 15:25:30|40986.8|40966.8|40991.8|40971.8|40991.8|40971.8|40986.8|40966.8|12
1734967540000|2024-12-23 15:25:40|40992.5|40972.5|40995|40975|40995|40975|40992.5|40972.5|0
1734967550000|2024-12-23 15:25:50|40994.3|40974.3|40997.5|40977.5|40997.5|40977.5|40992.5|40972.5|7
1734967560000|2024-12-23 15:26:00|40999.3|40979.3|41000|40980|41000|40980|40999.3|40979.3|2
1734967570000|2024-12-23 15:26:10|||||||||1
1734967580000|2024-12-23 15:26:20|40996.8|40976.8|40996.8|40976.8|40997.5|40977.5|40995|40975|11
1734967590000|2024-12-23 15:26:30|40997.5|40977.5|41000|40980|41000|40980|40995|40975|6
1734967600000|2024-12-23 15:26:40|40995|40975|40992.5|40972.5|40995|40975|40992.5|40972.5|5
1734967610000|2024-12-23 15:26:50|40994.3|40974.3|40992.5|40972.5|40995|40975|40992.5|40972.5|6
1734967620000|2024-12-23 15:27:00|40995|40975|40992.5|40972.5|40995|40975|40990|40970|10
1734967630000|2024-12-23 15:27:10|40994.3|40974.3|40990|40970|40995|40975|40990|40970|0
1734967640000|2024-12-23 15:27:20|40988.3|40968.3|40990|40970|40990|40970|40987.5|40967.5|2
1734967650000|2024-12-23 15:27:30|40987.5|40967.5|40990|40970|40990|40970|40985|40965|5
1734967660000|2024-12-23 15:27:40|40988.3|40968.3|40987.5|40967.5|40990|40970|40985|40965|2
1734967670000|2024-12-23 15:27:50|40990|40970|40990|40970|40990|40970|40990|40970|0
1734967680000|2024-12-23 15:28:00|40985.8|40965.8|40990|40970|40990|40970|40985|40965|4
1734967690000|2024-12-23 15:28:10|40987.5|40967.5|40990|40970|40990|40970|40987.5|40967.5|0
1734967700000|2024-12-23 15:28:20|40988.5|40968.5|40987.5|40967.5|40988.5|40968.5|40987.5|40967.5|1
1734967710000|2024-12-23 15:28:30|40989.3|40969.3|40990|40970|40990|40970|40987.5|40967.5|1
1734967720000|2024-12-23 15:28:40|40988.3|40968.3|40990|40970|40994.3|40974.3|40987.5|40967.5|13
1734967740000|2024-12-23 15:29:00|40992.5|40972.5|40995|40975|40995|40975|40992.5|40972.5|7
1734967750000|2024-12-23 15:29:10|40992.5|40972.5|40995|40975|40995|40975|40992.5|40972.5|2
1734967760000|2024-12-23 15:29:20|40992.5|40972.5|40992.5|40972.5|40995|40975|40992.5|40972.5|1
1734967770000|2024-12-23 15:29:30|40990.8|40970.8|40990|40970|40992.5|40972.5|40990|40970|2
1734967780000|2024-12-23 15:29:40|||||||||2
1734967790000|2024-12-23 15:29:50|40988.3|40968.3|40990|40970|40990|40970|40987.5|40967.5|2
1734967800000|2024-12-23 15:30:00|40990.8|40970.8|40995|40975|40996.8|40976.8|40990.8|40970.8|15
1734967810000|2024-12-23 15:30:10|40996.8|40976.8|40995|40975|40996.8|40976.8|40995|40975|13
1734967820000|2024-12-23 15:30:20|40993.3|40973.3|40990.8|40970.8|40993.3|40973.3|40986.5|40966.5|6
1734967830000|2024-12-23 15:30:30|40986.5|40966.5|40984|40964|40986.5|40966.5|40984|40964|3
1734967840000|2024-12-23 15:30:40|40985.8|40965.8|40995|40975|40995|40975|40984|40964|17
1734967850000|2024-12-23 15:30:50|||||||||2
1734967860000|2024-12-23 15:31:00|40993.3|40973.3|40990|40970|40993.3|40973.3|40990|40970|13
1734967870000|2024-12-23 15:31:10|40989.3|40969.3|40990.8|40970.8|40990.8|40970.8|40987.5|40967.5|8
1734967880000|2024-12-23 15:31:20|||||||||2
1734967890000|2024-12-23 15:31:30|||||||||11
1734967900000|2024-12-23 15:31:40|40995|40975|41000|40980|41000|40980|40995|40975|4
1734967910000|2024-12-23 15:31:50|40998.3|40978.3|40995.8|40975.8|40998.3|40978.3|40995.8|40975.8|3
1734967920000|2024-12-23 15:32:00|40998.3|40978.3|40995.8|40975.8|40998.3|40978.3|40994|40974|6
1734967930000|2024-12-23 15:32:10|40994|40974|40990|40970|40994|40974|40988.3|40968.3|5
1734967940000|2024-12-23 15:32:20|40992.5|40972.5|40990|40970|40992.5|40972.5|40990|40970|2
1734967950000|2024-12-23 15:32:30|40990.8|40970.8|40987.5|40967.5|40990.8|40970.8|40985|40965|17
1734967960000|2024-12-23 15:32:40|40989.3|40969.3|40990.8|40970.8|40990.8|40970.8|40987.5|40967.5|5
1734967970000|2024-12-23 15:32:50|40992.5|40972.5|40997.5|40977.5|40997.5|40977.5|40992.5|40972.5|3
1734967980000|2024-12-23 15:33:00|40995.8|40975.8|41000|40980|41000|40980|40995|40975|2
1734967990000|2024-12-23 15:33:10|40998.3|40978.3|40987.5|40967.5|40998.3|40978.3|40985|40965|26
1734968000000|2024-12-23 15:33:20|40985|40965|40975|40955|40985|40965|40975|40955|62
1734968010000|2024-12-23 15:33:30|40976.8|40956.8|40972.5|40952.5|40980|40960|40970.8|40950.8|44
1734968020000|2024-12-23 15:33:40|40970|40950|40970|40950|40970|40950|40968.3|40948.3|37
1734968030000|2024-12-23 15:33:50|40967.5|40947.5|40970|40950|40970|40950|40967.5|40947.5|15
1734968040000|2024-12-23 15:34:00|40971.8|40951.8|40965.8|40945.8|40971.8|40951.8|40965.8|40945.8|18
1734968050000|2024-12-23 15:34:10|40963.3|40943.3|40965.8|40945.8|40965.8|40945.8|40963.3|40943.3|20
1734968060000|2024-12-23 15:34:20|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|40960.8|40940.8|8
1734968070000|2024-12-23 15:34:30|40960.8|40940.8|40962.5|40942.5|40963.3|40943.3|40960|40940|33
1734968080000|2024-12-23 15:34:40|40964.3|40944.3|40970|40950|40970|40950|40960|40940|35
1734968090000|2024-12-23 15:34:50|40967.5|40947.5|40960|40940|40970|40950|40959|40939|49
1734968100000|2024-12-23 15:35:00|40955.8|40935.8|40955|40935|40956.5|40936.5|40946.5|40926.5|57
1734968110000|2024-12-23 15:35:10|40956.8|40936.8|40955|40935|40960|40940|40955|40935|42
1734968120000|2024-12-23 15:35:20|40953.3|40933.3|40952.5|40932.5|40953.3|40933.3|40952.5|40932.5|17
1734968130000|2024-12-23 15:35:30|40950.8|40930.8|40945.8|40925.8|40950.8|40930.8|40944|40924|32
1734968140000|2024-12-23 15:35:40|40944|40924|40945.8|40925.8|40945.8|40925.8|40941.5|40921.5|26
1734968150000|2024-12-23 15:35:50|40944|40924|40941.5|40921.5|40945.8|40925.8|40941.5|40921.5|33
1734968160000|2024-12-23 15:36:00|40939.8|40919.8|40931.5|40911.5|40939.8|40919.8|40931.5|40911.5|19
1734968170000|2024-12-23 15:36:10|40928.3|40908.3|40919.8|40899.8|40931.5|40911.5|40919.8|40899.8|86
1734968180000|2024-12-23 15:36:20|40921.5|40901.5|40923|40903|40925.5|40905.5|40916.5|40896.5|72
1734968190000|2024-12-23 15:36:30|40924.8|40904.8|40922.3|40902.3|40924.8|40904.8|40922.3|40902.3|33
1734968200000|2024-12-23 15:36:40|40921.5|40901.5|40936.5|40916.5|40936.5|40916.5|40921.5|40901.5|33
1734968210000|2024-12-23 15:36:50|40940|40920|40946.5|40926.5|40946.5|40926.5|40940|40920|12
1734968220000|2024-12-23 15:37:00|40949|40929|40960|40940|40962.5|40942.5|40946.5|40926.5|47
1734968230000|2024-12-23 15:37:10|40958.3|40938.3|40958.3|40938.3|40960|40940|40957.5|40937.5|4
1734968240000|2024-12-23 15:37:20|40957.5|40937.5|40955|40935|40957.5|40937.5|40955|40935|0
1734968250000|2024-12-23 15:37:30|40955.8|40935.8|40958.3|40938.3|40960|40940|40955.8|40935.8|4
1734968260000|2024-12-23 15:37:40|40955.8|40935.8|40950.8|40930.8|40957.5|40937.5|40950.8|40930.8|9
1734968270000|2024-12-23 15:37:50|40953.3|40933.3|40955|40935|40955|40935|40950.8|40930.8|3
1734968280000|2024-12-23 15:38:00|40952.5|40932.5|40963.3|40943.3|40965|40945|40952.5|40932.5|18
1734968290000|2024-12-23 15:38:10|40962.5|40942.5|40967.5|40947.5|40970|40950|40962.5|40942.5|7
1734968300000|2024-12-23 15:38:20|40970|40950|40975|40955|40975|40955|40970|40950|8
1734968320000|2024-12-23 15:38:40|40980|40960|40980|40960|40980|40960|40980|40960|19
1734968340000|2024-12-23 15:39:00|40980.8|40960.8|40977.5|40957.5|40981.8|40961.8|40977.5|40957.5|10
1734968350000|2024-12-23 15:39:10|40975|40955|40975|40955|40980|40960|40975|40955|7
1734968360000|2024-12-23 15:39:20|||||||||4
1734968370000|2024-12-23 15:39:30|40970.8|40950.8|40970|40950|40972.5|40952.5|40970|40950|2
1734968380000|2024-12-23 15:39:40|40972.5|40952.5|40975|40955|40975|40955|40970|40950|1
1734968390000|2024-12-23 15:39:50|40970|40950|40975|40955|40975|40955|40970|40950|6
1734968400000|2024-12-23 15:40:00|40973.3|40953.3|40967.5|40947.5|40973.3|40953.3|40967.5|40947.5|5
1734968410000|2024-12-23 15:40:10|40970|40950|40972.6|40952.6|40972.6|40952.6|40970|40950|4
1734968420000|2024-12-23 15:40:20|40974.3|40954.3|40975.1|40955.1|40975.1|40955.1|40974.3|40954.3|0
1734968430000|2024-12-23 15:40:30|||||||||8
1734968440000|2024-12-23 15:40:40|40976.8|40956.8|40975.1|40955.1|40977.6|40957.6|40970.8|40950.8|4
1734968450000|2024-12-23 15:40:50|40973.3|40953.3|40972.6|40952.6|40975.1|40955.1|40970.1|40950.1|1
1734968460000|2024-12-23 15:41:00|40970.8|40950.8|40972.6|40952.6|40975.1|40955.1|40970.1|40950.1|0
1734968470000|2024-12-23 15:41:10|40975.1|40955.1|40977.6|40957.6|40977.6|40957.6|40975.1|40955.1|6
1734968480000|2024-12-23 15:41:20|40975.1|40955.1|40973.3|40953.3|40978.3|40958.3|40973.3|40953.3|5
1734968490000|2024-12-23 15:41:30|40975.1|40955.1|40970.1|40950.1|40977.6|40957.6|40970.1|40950.1|4
1734968500000|2024-12-23 15:41:40|40970.8|40950.8|40972.6|40952.6|40972.6|40952.6|40968.3|40948.3|3
1734968510000|2024-12-23 15:41:50|40970.8|40950.8|40967.6|40947.6|40970.8|40950.8|40967.6|40947.6|0
1734968520000|2024-12-23 15:42:00|40970.1|40950.1|40965.1|40945.1|40970.1|40950.1|40965.1|40945.1|9
1734968530000|2024-12-23 15:42:10|40970.1|40950.1|40965.1|40945.1|40970.1|40950.1|40965.1|40945.1|2
1734968540000|2024-12-23 15:42:20|40963.3|40943.3|40957.6|40937.6|40963.3|40943.3|40957.6|40937.6|5
1734968550000|2024-12-23 15:42:30|40955.8|40935.8|40955.1|40935.1|40957.6|40937.6|40955.1|40935.1|0
1734968560000|2024-12-23 15:42:40|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40955.1|40935.1|5
1734968570000|2024-12-23 15:42:50|40955.1|40935.1|40950.8|40930.8|40955.1|40935.1|40950.1|40930.1|4
1734968580000|2024-12-23 15:43:00|40950.1|40930.1|40945.1|40925.1|40950.1|40930.1|40942.6|40922.6|9
1734968590000|2024-12-23 15:43:10|40943.3|40923.3|40945.1|40925.1|40945.1|40925.1|40940.1|40920.1|5
1734968600000|2024-12-23 15:43:20|40942.6|40922.6|40940.1|40920.1|40942.6|40922.6|40940.1|40920.1|2
1734968610000|2024-12-23 15:43:30|||||||||7
1734968620000|2024-12-23 15:43:40|40937.6|40917.6|40941.8|40921.8|40941.8|40921.8|40937.6|40917.6|9
1734968630000|2024-12-23 15:43:50|40944.3|40924.3|40945.1|40925.1|40945.1|40925.1|40940.1|40920.1|2
1734968640000|2024-12-23 15:44:00|40943.3|40923.3|40940.1|40920.1|40945.1|40925.1|40940.1|40920.1|1
1734968650000|2024-12-23 15:44:10|40945.1|40925.1|40945.1|40925.1|40945.1|40925.1|40942.6|40922.6|3
1734968660000|2024-12-23 15:44:20|40942.6|40922.6|40942.6|40922.6|40945.1|40925.1|40942.6|40922.6|9
1734968670000|2024-12-23 15:44:30|40944.3|40924.3|40945.1|40925.1|40945.1|40925.1|40944.3|40924.3|1
1734968680000|2024-12-23 15:44:40|||||||||4
1734968690000|2024-12-23 15:44:50|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|40946.8|40926.8|11
1734968700000|2024-12-23 15:45:00|40949.3|40929.3|40960.1|40940.1|40960.1|40940.1|40949.3|40929.3|10
1734968710000|2024-12-23 15:45:10|40962.6|40942.6|40962.6|40942.6|40962.6|40942.6|40960.1|40940.1|8
1734968720000|2024-12-23 15:45:20|40965.1|40945.1|40962.6|40942.6|40965.1|40945.1|40960.1|40940.1|1
1734968730000|2024-12-23 15:45:30|40960.1|40940.1|40965.1|40945.1|40965.1|40945.1|40960.1|40940.1|1
1734968740000|2024-12-23 15:45:40|||||||||1
1734968750000|2024-12-23 15:45:50|40960.1|40940.1|40960.1|40940.1|40960.1|40940.1|40960.1|40940.1|2
1734968760000|2024-12-23 15:46:00|40957.6|40937.6|40956.8|40936.8|40957.6|40937.6|40956.8|40936.8|5
1734968770000|2024-12-23 15:46:10|40957.6|40937.6|40960.1|40940.1|40960.1|40940.1|40955.8|40935.8|5
1734968790000|2024-12-23 15:46:30|40957.6|40937.6|40962.6|40942.6|40962.6|40942.6|40955.1|40935.1|14
1734968800000|2024-12-23 15:46:40|40961.8|40941.8|40962.6|40942.6|40962.6|40942.6|40960.1|40940.1|2
1734968810000|2024-12-23 15:46:50|40960.1|40940.1|40957.6|40937.6|40962.6|40942.6|40957.6|40937.6|3
1734968820000|2024-12-23 15:47:00|40959.3|40939.3|40955.1|40935.1|40960.1|40940.1|40955.1|40935.1|6
1734968830000|2024-12-23 15:47:10|40952.6|40932.6|40955.1|40935.1|40955.1|40935.1|40952.6|40932.6|3
1734968840000|2024-12-23 15:47:20|40952.6|40932.6|40950.1|40930.1|40952.6|40932.6|40950.1|40930.1|7
1734968850000|2024-12-23 15:47:30|40947.6|40927.6|40952.6|40932.6|40955.1|40935.1|40947.6|40927.6|7
1734968860000|2024-12-23 15:47:40|40950.1|40930.1|40955.1|40935.1|40955.1|40935.1|40950.1|40930.1|0
1734968870000|2024-12-23 15:47:50|40953.3|40933.3|40952.6|40932.6|40955.1|40935.1|40952.6|40932.6|2
1734968880000|2024-12-23 15:48:00|40955.1|40935.1|40952.6|40932.6|40955.1|40935.1|40950.1|40930.1|4
1734968890000|2024-12-23 15:48:10|40950.8|40930.8|40945.8|40925.8|40950.8|40930.8|40945.8|40925.8|12
1734968900000|2024-12-23 15:48:20|40949.3|40929.3|40950.1|40930.1|40950.1|40930.1|40945.1|40925.1|3
1734968910000|2024-12-23 15:48:30|40947.6|40927.6|40942.6|40922.6|40950.1|40930.1|40942.6|40922.6|12
1734968920000|2024-12-23 15:48:40|40944.3|40924.3|40943.3|40923.3|40945.1|40925.1|40940.8|40920.8|4
1734968930000|2024-12-23 15:48:50|40942.6|40922.6|40945.1|40925.1|40945.1|40925.1|40942.6|40922.6|2
1734968940000|2024-12-23 15:49:00|40945.8|40925.8|40943.3|40923.3|40945.8|40925.8|40943.3|40923.3|4
1734968950000|2024-12-23 15:49:10|40945.1|40925.1|40940.8|40920.8|40945.1|40925.1|40940.8|40920.8|6
1734968960000|2024-12-23 15:49:20|40938.3|40918.3|40934.1|40914.1|40938.3|40918.3|40934.1|40914.1|61
1734968970000|2024-12-23 15:49:30|40932.3|40912.3|40936.6|40916.6|40936.6|40916.6|40932.3|40912.3|10
1734968980000|2024-12-23 15:49:40|40939.1|40919.1|40936.6|40916.6|40939.1|40919.1|40936.6|40916.6|1
1734968990000|2024-12-23 15:49:50|40941.6|40921.6|40936.6|40916.6|40941.6|40921.6|40936.6|40916.6|8
1734969000000|2024-12-23 15:50:00|40939.1|40919.1|40939.1|40919.1|40941.6|40921.6|40936.6|40916.6|5
1734969010000|2024-12-23 15:50:10|40940.8|40920.8|40936.6|40916.6|40941.6|40921.6|40936.6|40916.6|1
1734969030000|2024-12-23 15:50:30|40934.8|40914.8|40936.6|40916.6|40936.6|40916.6|40934.1|40914.1|19
1734969040000|2024-12-23 15:50:40|40934.8|40914.8|40934.1|40914.1|40936.6|40916.6|40934.1|40914.1|2
1734969050000|2024-12-23 15:50:50|40932.3|40912.3|40927.3|40907.3|40932.3|40912.3|40927.3|40907.3|19
1734969060000|2024-12-23 15:51:00|40929.8|40909.8|40923|40903|40929.8|40909.8|40923|40903|20
1734969070000|2024-12-23 15:51:10|40921.3|40901.3|40921.3|40901.3|40923|40903|40921.3|40901.3|3
1734969080000|2024-12-23 15:51:20|40918.8|40898.8|40921.3|40901.3|40923|40903|40918|40898|22
1734969090000|2024-12-23 15:51:30|40920.5|40900.5|40920.5|40900.5|40922.3|40902.3|40918|40898|7
1734969100000|2024-12-23 15:51:40|40922.3|40902.3|40923|40903|40923|40903|40920.5|40900.5|3
1734969110000|2024-12-23 15:51:50|||||||||4
1734969120000|2024-12-23 15:52:00|40924.8|40904.8|40928|40908|40928|40908|40923|40903|17
1734969130000|2024-12-23 15:52:10|40926.3|40906.3|40923|40903|40926.3|40906.3|40923|40903|11
1734969140000|2024-12-23 15:52:20|40920.5|40900.5|40929.8|40909.8|40929.8|40909.8|40920.5|40900.5|32
1734969150000|2024-12-23 15:52:30|40928|40908|40928|40908|40928|40908|40928|40908|3
1734969160000|2024-12-23 15:52:40|40926.3|40906.3|40928|40908|40928|40908|40926.3|40906.3|1
1734969180000|2024-12-23 15:53:00|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|5
1734969190000|2024-12-23 15:53:10|40922|40902|40921.3|40901.3|40923.8|40903.8|40921.3|40901.3|17
1734969200000|2024-12-23 15:53:20|40923.8|40903.8|40921.3|40901.3|40923.8|40903.8|40921.3|40901.3|7
1734969210000|2024-12-23 15:53:30|40919.5|40899.5|40918|40898|40920.5|40900.5|40918|40898|5
1734969220000|2024-12-23 15:53:40|40916.3|40896.3|40910.5|40890.5|40916.3|40896.3|40910.5|40890.5|20
1734969230000|2024-12-23 15:53:50|40913|40893|40920.5|40900.5|40920.5|40900.5|40913|40893|59
1734969240000|2024-12-23 15:54:00|40922.3|40902.3|40923|40903|40928|40908|40922.3|40902.3|7
1734969250000|2024-12-23 15:54:10|40920.5|40900.5|40920.5|40900.5|40923|40903|40920.5|40900.5|4
1734969260000|2024-12-23 15:54:20|40921.3|40901.3|40920.5|40900.5|40923|40903|40920.5|40900.5|9
1734969270000|2024-12-23 15:54:30|40918.8|40898.8|40916.3|40896.3|40920.5|40900.5|40916.3|40896.3|7
1734969280000|2024-12-23 15:54:40|40915.5|40895.5|40918|40898|40918|40898|40915.5|40895.5|9
1734969290000|2024-12-23 15:54:50|40913|40893|40913|40893|40915.5|40895.5|40913|40893|24
1734969300000|2024-12-23 15:55:00|40909.5|40889.5|40913|40893|40913|40893|40908|40888|11
1734969310000|2024-12-23 15:55:10|40915.5|40895.5|40917.3|40897.3|40917.3|40897.3|40915.5|40895.5|24
1734969320000|2024-12-23 15:55:20|||||||||4
1734969330000|2024-12-23 15:55:30|40918|40898|40918|40898|40923|40903|40918|40898|24
1734969340000|2024-12-23 15:55:40|40920.5|40900.5|40923.1|40903.1|40923.1|40903.1|40918|40898|10
1734969350000|2024-12-23 15:55:50|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|40920.6|40900.6|6
1734969360000|2024-12-23 15:56:00|40921.3|40901.3|40921.3|40901.3|40923.1|40903.1|40918.1|40898.1|6
1734969370000|2024-12-23 15:56:10|40918.8|40898.8|40915.6|40895.6|40923.1|40903.1|40915.6|40895.6|13
1734969380000|2024-12-23 15:56:20|40913.1|40893.1|40913.1|40893.1|40914.8|40894.8|40913.1|40893.1|1
1734969390000|2024-12-23 15:56:30|||||||||4
1734969400000|2024-12-23 15:56:40|40914.8|40894.8|40913.1|40893.1|40916.3|40896.3|40913.1|40893.1|8
1734969410000|2024-12-23 15:56:50|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|40909.5|40889.5|19
1734969420000|2024-12-23 15:57:00|40908.8|40888.8|40888.1|40868.1|40908.8|40888.8|40888.1|40868.1|80
1734969430000|2024-12-23 15:57:10|40886.3|40866.3|40883.1|40863.1|40888.1|40868.1|40883.1|40863.1|48
1734969440000|2024-12-23 15:57:20|40887.3|40867.3|40879.8|40859.8|40888.1|40868.1|40878.1|40858.1|56
1734969450000|2024-12-23 15:57:30|40880.6|40860.6|40885.6|40865.6|40885.6|40865.6|40880.6|40860.6|21
1734969460000|2024-12-23 15:57:40|40883.8|40863.8|40887.3|40867.3|40887.3|40867.3|40883.1|40863.1|5
1734969470000|2024-12-23 15:57:50|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40886.3|40866.3|6
1734969480000|2024-12-23 15:58:00|40886.3|40866.3|40883.8|40863.8|40886.3|40866.3|40881.3|40861.3|24
1734969490000|2024-12-23 15:58:10|40888.1|40868.1|40888.8|40868.8|40888.8|40868.8|40887|40867|34
1734969500000|2024-12-23 15:58:20|40887|40867|40888.8|40868.8|40888.8|40868.8|40885.6|40865.6|8
1734969510000|2024-12-23 15:58:30|||||||||10
1734969520000|2024-12-23 15:58:40|40886.3|40866.3|40888.1|40868.1|40888.8|40868.8|40886.3|40866.3|8
1734969530000|2024-12-23 15:58:50|40886.3|40866.3|40881.3|40861.3|40888.1|40868.1|40879.8|40859.8|20
1734969540000|2024-12-23 15:59:00|40883.1|40863.1|40883.8|40863.8|40883.8|40863.8|40881.3|40861.3|6
1734969550000|2024-12-23 15:59:10|40882|40862|40883.8|40863.8|40883.8|40863.8|40882|40862|2
1734969570000|2024-12-23 15:59:30|||||||||1
1734969580000|2024-12-23 15:59:40|40885.6|40865.6|40883.8|40863.8|40885.6|40865.6|40883.8|40863.8|6
1734969590000|2024-12-23 15:59:50|40885.6|40865.6|40883.8|40863.8|40885.6|40865.6|40883.8|40863.8|2
1734969600000|2024-12-23 16:00:00|40880.6|40860.6|40877|40857|40880.6|40860.6|40875.3|40855.3|20
1734969610000|2024-12-23 16:00:10|40880.6|40860.6|40880.6|40860.6|40880.6|40860.6|40878.8|40858.8|2
1734969620000|2024-12-23 16:00:20|40883.1|40863.1|40883.8|40863.8|40885.6|40865.6|40883.1|40863.1|4
1734969630000|2024-12-23 16:00:30|40888.8|40868.8|40890.6|40870.6|40890.6|40870.6|40886.3|40866.3|15
1734969640000|2024-12-23 16:00:40|40889.5|40869.5|40900.6|40880.6|40900.6|40880.6|40888.8|40868.8|10
1734969650000|2024-12-23 16:00:50|40898.1|40878.1|40903.8|40883.8|40903.8|40883.8|40898.1|40878.1|0
1734969660000|2024-12-23 16:01:00|40902|40882|40898.8|40878.8|40902|40882|40897|40877|10
1734969670000|2024-12-23 16:01:10|40897|40877|40903.1|40883.1|40903.8|40883.8|40897|40877|42
1734969680000|2024-12-23 16:01:20|40899.5|40879.5|40903.8|40883.8|40903.8|40883.8|40898.8|40878.8|10
1734969690000|2024-12-23 16:01:30|40905.6|40885.6|40912|40892|40913.8|40893.8|40905.6|40885.6|10
1734969700000|2024-12-23 16:01:40|40913.8|40893.8|40914.5|40894.5|40914.5|40894.5|40910.3|40890.3|37
1734969710000|2024-12-23 16:01:50|40918.1|40898.1|40922|40902|40923.8|40903.8|40918.1|40898.1|14
1734969720000|2024-12-23 16:02:00|40920.3|40900.3|40917|40897|40922|40902|40917|40897|2
1734969730000|2024-12-23 16:02:10|40918.8|40898.8|40919.5|40899.5|40922|40902|40918.8|40898.8|9
1734969740000|2024-12-23 16:02:20|||||||||2
1734969750000|2024-12-23 16:02:30|40915.3|40895.3|40919.5|40899.5|40919.5|40899.5|40915.3|40895.3|6
1734969760000|2024-12-23 16:02:40|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|40919.5|40899.5|3
1734969770000|2024-12-23 16:02:50|40919.5|40899.5|40921.3|40901.3|40921.3|40901.3|40919.5|40899.5|1
1734969780000|2024-12-23 16:03:00|40919.5|40899.5|40919.5|40899.5|40923.1|40903.1|40919.5|40899.5|5
1734969790000|2024-12-23 16:03:10|40919.6|40899.6|40922.1|40902.1|40922.1|40902.1|40919.6|40899.6|7
1734969800000|2024-12-23 16:03:20|40923.8|40903.8|40922.1|40902.1|40923.8|40903.8|40922.1|40902.1|1
1734969810000|2024-12-23 16:03:30|40923.8|40903.8|40919.6|40899.6|40923.8|40903.8|40919.6|40899.6|3
1734969820000|2024-12-23 16:03:40|40918.8|40898.8|40917.1|40897.1|40918.8|40898.8|40915.3|40895.3|4
1734969830000|2024-12-23 16:03:50|40917.8|40897.8|40917.1|40897.1|40917.8|40897.8|40917.1|40897.1|0
1734969840000|2024-12-23 16:04:00|40917.8|40897.8|40914.6|40894.6|40917.8|40897.8|40914.6|40894.6|11
1734969860000|2024-12-23 16:04:20|40918.1|40898.1|40913.8|40893.8|40918.1|40898.1|40913.8|40893.8|8
1734969870000|2024-12-23 16:04:30|40917.3|40897.3|40913.8|40893.8|40918.1|40898.1|40913.8|40893.8|2
1734969880000|2024-12-23 16:04:40|40913.1|40893.1|40909.6|40889.6|40913.1|40893.1|40909.6|40889.6|17
1734969900000|2024-12-23 16:05:00|40914.6|40894.6|40917.1|40897.1|40917.1|40897.1|40914.6|40894.6|8
1734969910000|2024-12-23 16:05:10|40914.6|40894.6|40917.1|40897.1|40917.1|40897.1|40914.6|40894.6|4
1734969920000|2024-12-23 16:05:20|40916.3|40896.3|40915.6|40895.6|40918.1|40898.1|40915.6|40895.6|4
1734969930000|2024-12-23 16:05:30|40918.1|40898.1|40916.3|40896.3|40918.8|40898.8|40916.3|40896.3|4
1734969940000|2024-12-23 16:05:40|40914.6|40894.6|40913.1|40893.1|40914.6|40894.6|40912.3|40892.3|1
1734969950000|2024-12-23 16:05:50|40912.3|40892.3|40913.1|40893.1|40913.1|40893.1|40912.3|40892.3|1
1734969960000|2024-12-23 16:06:00|||||||||1
1734969970000|2024-12-23 16:06:10|40908.8|40888.8|40908.1|40888.1|40908.8|40888.8|40908.1|40888.1|4
1734969980000|2024-12-23 16:06:20|40908.8|40888.8|40908.1|40888.1|40908.8|40888.8|40908.1|40888.1|0
1734969990000|2024-12-23 16:06:30|40908.8|40888.8|40909.6|40889.6|40909.6|40889.6|40904.6|40884.6|6
1734970000000|2024-12-23 16:06:40|40908.8|40888.8|40909.6|40889.6|40909.6|40889.6|40908.8|40888.8|0
1734970010000|2024-12-23 16:06:50|40907.1|40887.1|40907.1|40887.1|40909.6|40889.6|40905.3|40885.3|9
1734970020000|2024-12-23 16:07:00|40908.8|40888.8|40911.3|40891.3|40911.3|40891.3|40908.8|40888.8|3
1734970030000|2024-12-23 16:07:10|40909.6|40889.6|40911.3|40891.3|40911.3|40891.3|40909.6|40889.6|17
1734970040000|2024-12-23 16:07:20|40908.8|40888.8|40913.8|40893.8|40913.8|40893.8|40908.8|40888.8|44
1734970050000|2024-12-23 16:07:30|40914.6|40894.6|40912.1|40892.1|40914.6|40894.6|40912.1|40892.1|13
1734970060000|2024-12-23 16:07:40|40913.8|40893.8|40914.6|40894.6|40914.6|40894.6|40912.1|40892.1|0
1734970070000|2024-12-23 16:07:50|40918.1|40898.1|40923.1|40903.1|40924.8|40904.8|40918.1|40898.1|17
1734970080000|2024-12-23 16:08:00|40921.3|40901.3|40919.6|40899.6|40923.1|40903.1|40918.1|40898.1|3
1734970090000|2024-12-23 16:08:10|40920.6|40900.6|40922.1|40902.1|40922.1|40902.1|40920.6|40900.6|0
1734970100000|2024-12-23 16:08:20|40920.6|40900.6|40922.1|40902.1|40922.1|40902.1|40920.6|40900.6|7
1734970110000|2024-12-23 16:08:30|40923.8|40903.8|40926.3|40906.3|40926.3|40906.3|40923.8|40903.8|1
1734970120000|2024-12-23 16:08:40|40923.8|40903.8|40928.1|40908.1|40928.8|40908.8|40923.8|40903.8|5
1734970130000|2024-12-23 16:08:50|40926.3|40906.3|40926.3|40906.3|40928.8|40908.8|40923.8|40903.8|2
1734970140000|2024-12-23 16:09:00|40928.1|40908.1|40924.6|40904.6|40928.8|40908.8|40923.8|40903.8|2
1734970150000|2024-12-23 16:09:10|40926.3|40906.3|40928.1|40908.1|40928.1|40908.1|40926.3|40906.3|1
1734970160000|2024-12-23 16:09:20|40923.8|40903.8|40918.1|40898.1|40925.6|40905.6|40918.1|40898.1|13
1734970170000|2024-12-23 16:09:30|40914.6|40894.6|40913.8|40893.8|40914.6|40894.6|40913.8|40893.8|6
1734970180000|2024-12-23 16:09:40|40912.1|40892.1|40908.8|40888.8|40912.1|40892.1|40908.8|40888.8|13
1734970190000|2024-12-23 16:09:50|40908.1|40888.1|40903.1|40883.1|40908.1|40888.1|40903.1|40883.1|4
1734970200000|2024-12-23 16:10:00|40905.6|40885.6|40908.1|40888.1|40908.1|40888.1|40905.6|40885.6|7
1734970210000|2024-12-23 16:10:10|40908.8|40888.8|40911.3|40891.3|40911.3|40891.3|40908.8|40888.8|4
1734970220000|2024-12-23 16:10:20|40908.8|40888.8|40911.3|40891.3|40911.3|40891.3|40908.8|40888.8|4
1734970230000|2024-12-23 16:10:30|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|0
1734970240000|2024-12-23 16:10:40|40908.1|40888.1|40908.8|40888.8|40908.8|40888.8|40908.1|40888.1|7
1734970250000|2024-12-23 16:10:50|40905.3|40885.3|40903.1|40883.1|40908.1|40888.1|40903.1|40883.1|6
1734970260000|2024-12-23 16:11:00|40907.1|40887.1|40903.8|40883.8|40907.1|40887.1|40903.1|40883.1|9
1734970270000|2024-12-23 16:11:10|40905.6|40885.6|40905.6|40885.6|40905.6|40885.6|40905.6|40885.6|1
1734970280000|2024-12-23 16:11:20|40903.8|40883.8|40908.1|40888.1|40908.1|40888.1|40903.8|40883.8|7
1734970320000|2024-12-23 16:12:00|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|4
1734970330000|2024-12-23 16:12:10|40907.1|40887.1|40907.1|40887.1|40908.8|40888.8|40907.1|40887.1|0
1734970340000|2024-12-23 16:12:20|40905.3|40885.3|40909.6|40889.6|40909.6|40889.6|40903.8|40883.8|11
1734970350000|2024-12-23 16:12:30|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40909.6|40889.6|2
1734970360000|2024-12-23 16:12:40|40908.8|40888.8|40910.6|40890.6|40910.6|40890.6|40908.8|40888.8|3
1734970380000|2024-12-23 16:13:00|40908.1|40888.1|40913.1|40893.1|40913.1|40893.1|40908.1|40888.1|9
1734970400000|2024-12-23 16:13:20|40914.9|40894.9|40907.1|40887.1|40914.9|40894.9|40903.8|40883.8|17
1734970410000|2024-12-23 16:13:30|40905.3|40885.3|40908.8|40888.8|40908.8|40888.8|40903.8|40883.8|3
1734970420000|2024-12-23 16:13:40|||||||||24
1734970430000|2024-12-23 16:13:50|||||||||8
1734970440000|2024-12-23 16:14:00|||||||||2
1734970450000|2024-12-23 16:14:10|||||||||24
1734970460000|2024-12-23 16:14:20|40908.1|40888.1|40905.6|40885.6|40908.8|40888.8|40905.6|40885.6|2
1734970470000|2024-12-23 16:14:30|40903.8|40883.8|40898.8|40878.8|40903.8|40883.8|40898.8|40878.8|10
1734970480000|2024-12-23 16:14:40|||||||||2
1734970490000|2024-12-23 16:14:50|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|11
1734970500000|2024-12-23 16:15:00|40903.1|40883.1|40898.8|40878.8|40903.1|40883.1|40898.8|40878.8|5
1734970510000|2024-12-23 16:15:10|||||||||5
1734970520000|2024-12-23 16:15:20|40899.6|40879.6|40903.1|40883.1|40903.1|40883.1|40898.1|40878.1|24
1734970530000|2024-12-23 16:15:30|40902.4|40882.4|40900.6|40880.6|40903.1|40883.1|40900.6|40880.6|9
1734970540000|2024-12-23 16:15:40|40902.4|40882.4|40903.1|40883.1|40903.1|40883.1|40902.4|40882.4|1
1734970550000|2024-12-23 16:15:50|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40898.8|40878.8|2
1734970560000|2024-12-23 16:16:00|40898.1|40878.1|40898.1|40878.1|40903.1|40883.1|40898.1|40878.1|4
1734970570000|2024-12-23 16:16:10|||||||||2
1734970580000|2024-12-23 16:16:20|40896.3|40876.3|40895.6|40875.6|40898.1|40878.1|40895.6|40875.6|3
1734970590000|2024-12-23 16:16:30|40898.1|40878.1|40898.1|40878.1|40903.1|40883.1|40898.1|40878.1|7
1734970600000|2024-12-23 16:16:40|40903.1|40883.1|40903.1|40883.1|40903.1|40883.1|40903.1|40883.1|5
1734970610000|2024-12-23 16:16:50|40900.6|40880.6|40900.6|40880.6|40900.6|40880.6|40898.1|40878.1|6
1734970620000|2024-12-23 16:17:00|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|1
1734970630000|2024-12-23 16:17:10|40898.8|40878.8|40898.1|40878.1|40900.6|40880.6|40898.1|40878.1|16
1734970640000|2024-12-23 16:17:20|40899.9|40879.9|40900.6|40880.6|40900.6|40880.6|40898.1|40878.1|13
1734970650000|2024-12-23 16:17:30|40902.4|40882.4|40903.1|40883.1|40903.1|40883.1|40902.4|40882.4|21
1734970660000|2024-12-23 16:17:40|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|8
1734970670000|2024-12-23 16:17:50|40913.1|40893.1|40910.6|40890.6|40913.1|40893.1|40910.6|40890.6|4
1734970680000|2024-12-23 16:18:00|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|5
1734970690000|2024-12-23 16:18:10|||||||||8
1734970710000|2024-12-23 16:18:30|40906.3|40886.3|40903.8|40883.8|40906.3|40886.3|40903.8|40883.8|10
1734970720000|2024-12-23 16:18:40|40908.1|40888.1|40908.1|40888.1|40908.1|40888.1|40905.6|40885.6|5
1734970730000|2024-12-23 16:18:50|40913.1|40893.1|40923.1|40903.1|40923.1|40903.1|40913.1|40893.1|16
1734970740000|2024-12-23 16:19:00|40928.1|40908.1|40924.9|40904.9|40928.1|40908.1|40924.9|40904.9|15
1734970750000|2024-12-23 16:19:10|40928.1|40908.1|40923.1|40903.1|40928.1|40908.1|40923.1|40903.1|8
1734970760000|2024-12-23 16:19:20|40920.6|40900.6|40923.1|40903.1|40923.1|40903.1|40917.4|40897.4|28
1734970770000|2024-12-23 16:19:30|||||||||3
1734970780000|2024-12-23 16:19:40|40918.1|40898.1|40918.1|40898.1|40918.1|40898.1|40918.1|40898.1|4
1734970790000|2024-12-23 16:19:50|40920.6|40900.6|40918.1|40898.1|40923.1|40903.1|40918.1|40898.1|5
1734970800000|2024-12-23 16:20:00|40923.1|40903.1|40923.1|40903.1|40923.1|40903.1|40920.6|40900.6|0
1734970810000|2024-12-23 16:20:10|||||||||3
1734970820000|2024-12-23 16:20:20|40925.6|40905.6|40921.4|40901.4|40925.6|40905.6|40921.4|40901.4|16
1734970830000|2024-12-23 16:20:30|40923.1|40903.1|40920.6|40900.6|40923.1|40903.1|40920.6|40900.6|4
1734970840000|2024-12-23 16:20:40|40919.9|40899.9|40918.1|40898.1|40919.9|40899.9|40918.1|40898.1|5
1734970850000|2024-12-23 16:20:50|40913.1|40893.1|40913.1|40893.1|40913.1|40893.1|40913.1|40893.1|32
1734970860000|2024-12-23 16:21:00|40908.9|40888.9|40898.1|40878.1|40908.9|40888.9|40898.1|40878.1|32
1734970870000|2024-12-23 16:21:10|||||||||15
1734970880000|2024-12-23 16:21:20|40893.9|40873.9|40890.6|40870.6|40895.6|40875.6|40890.6|40870.6|35
1734970890000|2024-12-23 16:21:30|40892.4|40872.4|40893.1|40873.1|40893.1|40873.1|40892.4|40872.4|4
1734970900000|2024-12-23 16:21:40|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|40898.1|40878.1|11
1734970910000|2024-12-23 16:21:50|40896.4|40876.4|40893.1|40873.1|40896.4|40876.4|40893.1|40873.1|3
1734970920000|2024-12-23 16:22:00|||||||||7
1734970940000|2024-12-23 16:22:20|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|8
1734970950000|2024-12-23 16:22:30|40887.1|40867.1|40888.1|40868.1|40888.1|40868.1|40886.4|40866.4|29
1734970980000|2024-12-23 16:23:00|40883.1|40863.1|40883.1|40863.1|40888.1|40868.1|40883.1|40863.1|15
1734970990000|2024-12-23 16:23:10|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|40888.1|40868.1|17
1734971000000|2024-12-23 16:23:20|||||||||20
1734971010000|2024-12-23 16:23:30|||||||||3
1734971020000|2024-12-23 16:23:40|40884.6|40864.6|40878.1|40858.1|40884.6|40864.6|40878.1|40858.1|20
1734971030000|2024-12-23 16:23:50|40876.4|40856.4|40876.4|40856.4|40876.4|40856.4|40873.9|40853.9|5
1734971040000|2024-12-23 16:24:00|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|40873.9|40853.9|13
1734971050000|2024-12-23 16:24:10|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40873.9|40853.9|10
1734971060000|2024-12-23 16:24:20|40873.9|40853.9|40873.9|40853.9|40875.6|40855.6|40873.9|40853.9|2
1734971070000|2024-12-23 16:24:30|40875.6|40855.6|40875.6|40855.6|40876.4|40856.4|40873.9|40853.9|20
1734971080000|2024-12-23 16:24:40|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|0
1734971090000|2024-12-23 16:24:50|40874.6|40854.6|40874.6|40854.6|40878.1|40858.1|40874.6|40854.6|18
1734971100000|2024-12-23 16:25:00|40873.9|40853.9|40869.6|40849.6|40873.9|40853.9|40869.6|40849.6|36
1734971110000|2024-12-23 16:25:10|40871.4|40851.4|40874.6|40854.6|40874.6|40854.6|40871.4|40851.4|9
1734971120000|2024-12-23 16:25:20|40879.6|40859.6|40884.6|40864.6|40884.6|40864.6|40879.6|40859.6|14
1734971130000|2024-12-23 16:25:30|40886.4|40866.4|40887.1|40867.1|40887.8|40867.8|40884.6|40864.6|6
1734971140000|2024-12-23 16:25:40|40888.9|40868.9|40889.6|40869.6|40889.6|40869.6|40887.1|40867.1|3
1734971160000|2024-12-23 16:26:00|||||||||22
1734971170000|2024-12-23 16:26:10|40887.1|40867.1|40889.6|40869.6|40889.6|40869.6|40887.1|40867.1|3
1734971180000|2024-12-23 16:26:20|||||||||10
1734971190000|2024-12-23 16:26:30|40892.1|40872.1|40894.6|40874.6|40897.1|40877.1|40892.1|40872.1|60
1734971210000|2024-12-23 16:26:50|40896.4|40876.4|40893.9|40873.9|40896.4|40876.4|40893.9|40873.9|9
1734971220000|2024-12-23 16:27:00|40893.1|40873.1|40888.1|40868.1|40893.1|40873.1|40886.4|40866.4|30
1734971230000|2024-12-23 16:27:10|40884.6|40864.6|40888.1|40868.1|40888.1|40868.1|40883.1|40863.1|5
1734971240000|2024-12-23 16:27:20|40890.6|40870.6|40893.1|40873.1|40895.6|40875.6|40890.6|40870.6|9
1734971250000|2024-12-23 16:27:30|40895.6|40875.6|40895.6|40875.6|40895.6|40875.6|40893.1|40873.1|2
1734971260000|2024-12-23 16:27:40|40896.4|40876.4|40893.9|40873.9|40896.4|40876.4|40893.9|40873.9|7
1734971270000|2024-12-23 16:27:50|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|40893.1|40873.1|4
1734971280000|2024-12-23 16:28:00|40891.4|40871.4|40890.6|40870.6|40893.1|40873.1|40890.6|40870.6|4
1734971290000|2024-12-23 16:28:10|40891.4|40871.4|40893.1|40873.1|40893.1|40873.1|40891.4|40871.4|5
1734971300000|2024-12-23 16:28:20|40891.4|40871.4|40888.1|40868.1|40891.4|40871.4|40888.1|40868.1|20
1734971310000|2024-12-23 16:28:30|40888.9|40868.9|40888.9|40868.9|40888.9|40868.9|40886.4|40866.4|3
1734971320000|2024-12-23 16:28:40|||||||||1
1734971330000|2024-12-23 16:28:50|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|40889.6|40869.6|0
1734971340000|2024-12-23 16:29:00|||||||||1
1734971350000|2024-12-23 16:29:10|40893.1|40873.1|40893.9|40873.9|40893.9|40873.9|40891.4|40871.4|4
1734971360000|2024-12-23 16:29:20|||||||||11
1734971370000|2024-12-23 16:29:30|40893.1|40873.1|40891.4|40871.4|40893.1|40873.1|40891.4|40871.4|6
1734971380000|2024-12-23 16:29:40|40889.6|40869.6|40888.9|40868.9|40891.4|40871.4|40888.9|40868.9|1
1734971390000|2024-12-23 16:29:50|40887.1|40867.1|40886.4|40866.4|40888.9|40868.9|40886.4|40866.4|5
1734971400000|2024-12-23 16:30:00|40888.9|40868.9|40888.9|40868.9|40891.4|40871.4|40887.1|40867.1|13
1734971410000|2024-12-23 16:30:10|40890.6|40870.6|40888.9|40868.9|40890.6|40870.6|40888.9|40868.9|1
1734971420000|2024-12-23 16:30:20|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|40890.6|40870.6|1
1734971430000|2024-12-23 16:30:30|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|0
1734971440000|2024-12-23 16:30:40|||||||||1
1734971450000|2024-12-23 16:30:50|40893.9|40873.9|40889.6|40869.6|40893.9|40873.9|40889.6|40869.6|13
1734971460000|2024-12-23 16:31:00|40887.9|40867.9|40883.9|40863.9|40888.9|40868.9|40883.9|40863.9|4
1734971470000|2024-12-23 16:31:10|||||||||1
1734971490000|2024-12-23 16:31:30|||||||||11
1734971500000|2024-12-23 16:31:40|||||||||2
1734971510000|2024-12-23 16:31:50|40878.9|40858.9|40878.9|40858.9|40883.9|40863.9|40876.4|40856.4|14
1734971520000|2024-12-23 16:32:00|||||||||8
1734971530000|2024-12-23 16:32:10|40886.4|40866.4|40888.9|40868.9|40888.9|40868.9|40886.4|40866.4|11
1734971540000|2024-12-23 16:32:20|40886.4|40866.4|40888.9|40868.9|40891.4|40871.4|40886.4|40866.4|7
1734971550000|2024-12-23 16:32:30|40890.6|40870.6|40893.1|40873.1|40893.1|40873.1|40890.6|40870.6|4
1734971560000|2024-12-23 16:32:40|40891.4|40871.4|40888.9|40868.9|40891.4|40871.4|40888.9|40868.9|10
1734971570000|2024-12-23 16:32:50|40886.4|40866.4|40886.4|40866.4|40886.4|40866.4|40886.4|40866.4|2
1734971580000|2024-12-23 16:33:00|40883.9|40863.9|40875.4|40855.4|40883.9|40863.9|40873.9|40853.9|24
1734971590000|2024-12-23 16:33:10|40878.9|40858.9|40876.4|40856.4|40878.9|40858.9|40873.9|40853.9|9
1734971600000|2024-12-23 16:33:20|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|1
1734971610000|2024-12-23 16:33:30|40876.4|40856.4|40878.9|40858.9|40878.9|40858.9|40873.9|40853.9|9
1734971620000|2024-12-23 16:33:40|40876.4|40856.4|40877.1|40857.1|40878.9|40858.9|40873.9|40853.9|4
1734971630000|2024-12-23 16:33:50|40876.4|40856.4|40873.9|40853.9|40876.4|40856.4|40873.9|40853.9|6
1734971640000|2024-12-23 16:34:00|40871.4|40851.4|40863.9|40843.9|40871.4|40851.4|40863.9|40843.9|13
1734971650000|2024-12-23 16:34:10|40868.9|40848.9|40865.6|40845.6|40868.9|40848.9|40863.9|40843.9|13
1734971660000|2024-12-23 16:34:20|40864.6|40844.6|40878.1|40858.1|40878.1|40858.1|40863.9|40843.9|26
1734971670000|2024-12-23 16:34:30|40878.9|40858.9|40883.1|40863.1|40885.6|40865.6|40878.9|40858.9|17
1734971680000|2024-12-23 16:34:40|||||||||1
1734971690000|2024-12-23 16:34:50|40881.4|40861.4|40878.9|40858.9|40883.1|40863.1|40878.9|40858.9|11
1734971700000|2024-12-23 16:35:00|40876.4|40856.4|40878.9|40858.9|40878.9|40858.9|40873.9|40853.9|3
1734971710000|2024-12-23 16:35:10|||||||||2
1734971720000|2024-12-23 16:35:20|40881.4|40861.4|40878.9|40858.9|40883.9|40863.9|40878.9|40858.9|15
1734971730000|2024-12-23 16:35:30|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|2
1734971740000|2024-12-23 16:35:40|40883.1|40863.1|40878.9|40858.9|40883.9|40863.9|40878.9|40858.9|1
1734971750000|2024-12-23 16:35:50|40881.4|40861.4|40878.9|40858.9|40881.4|40861.4|40878.9|40858.9|3
1734971770000|2024-12-23 16:36:10|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|4
1734971790000|2024-12-23 16:36:30|40882.4|40862.4|40878.9|40858.9|40882.4|40862.4|40878.9|40858.9|6
1734971800000|2024-12-23 16:36:40|||||||||2
1734971810000|2024-12-23 16:36:50|40877.1|40857.1|40874.6|40854.6|40878.9|40858.9|40874.6|40854.6|7
1734971820000|2024-12-23 16:37:00|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40868.9|40848.9|10
1734971830000|2024-12-23 16:37:10|40868.9|40848.9|40868.9|40848.9|40871.4|40851.4|40868.9|40848.9|5
1734971840000|2024-12-23 16:37:20|40873.9|40853.9|40878.9|40858.9|40878.9|40858.9|40873.9|40853.9|23
1734971850000|2024-12-23 16:37:30|40877.1|40857.1|40878.9|40858.9|40878.9|40858.9|40877.1|40857.1|4
1734971870000|2024-12-23 16:37:50|40876.4|40856.4|40878.9|40858.9|40878.9|40858.9|40876.4|40856.4|3
1734971880000|2024-12-23 16:38:00|40877.1|40857.1|40883.2|40863.2|40883.2|40863.2|40873.9|40853.9|18
1734971890000|2024-12-23 16:38:10|40885.7|40865.7|40888.9|40868.9|40888.9|40868.9|40883.9|40863.9|19
1734971900000|2024-12-23 16:38:20|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|1
1734971910000|2024-12-23 16:38:30|||||||||1
1734971920000|2024-12-23 16:38:40|||||||||1
1734971930000|2024-12-23 16:38:50|40893.9|40873.9|40898.9|40878.9|40901.4|40881.4|40893.9|40873.9|16
1734971940000|2024-12-23 16:39:00|||||||||11
1734971950000|2024-12-23 16:39:10|40896.4|40876.4|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|1
1734971960000|2024-12-23 16:39:20|40893.9|40873.9|40893.9|40873.9|40893.9|40873.9|40893.9|40873.9|2
1734971970000|2024-12-23 16:39:30|40891.4|40871.4|40888.9|40868.9|40891.4|40871.4|40888.9|40868.9|11
1734971980000|2024-12-23 16:39:40|40887.1|40867.1|40888.9|40868.9|40888.9|40868.9|40883.9|40863.9|11
1734971990000|2024-12-23 16:39:50|40887.1|40867.1|40883.9|40863.9|40888.9|40868.9|40883.9|40863.9|10
1734972000000|2024-12-23 16:40:00|40885.7|40865.7|40888.9|40868.9|40888.9|40868.9|40883.9|40863.9|19
1734972010000|2024-12-23 16:40:10|||||||||2
1734972020000|2024-12-23 16:40:20|40889.6|40869.6|40895.7|40875.7|40895.7|40875.7|40889.6|40869.6|9
1734972030000|2024-12-23 16:40:30|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|0
1734972040000|2024-12-23 16:40:40|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|5
1734972050000|2024-12-23 16:40:50|40898.9|40878.9|40896.4|40876.4|40898.9|40878.9|40896.4|40876.4|5
1734972060000|2024-12-23 16:41:00|40893.9|40873.9|40893.9|40873.9|40893.9|40873.9|40893.9|40873.9|0
1734972070000|2024-12-23 16:41:10|40895.7|40875.7|40896.4|40876.4|40896.4|40876.4|40895.7|40875.7|8
1734972080000|2024-12-23 16:41:20|40898.2|40878.2|40901.4|40881.4|40901.4|40881.4|40898.2|40878.2|10
1734972090000|2024-12-23 16:41:30|||||||||2
1734972100000|2024-12-23 16:41:40|40898.9|40878.9|40903.9|40883.9|40903.9|40883.9|40898.9|40878.9|14
1734972120000|2024-12-23 16:42:00|||||||||1
1734972130000|2024-12-23 16:42:10|40898.9|40878.9|40901.4|40881.4|40903.9|40883.9|40898.9|40878.9|7
1734972140000|2024-12-23 16:42:20|40903.9|40883.9|40901.4|40881.4|40903.9|40883.9|40899.6|40879.6|1
1734972150000|2024-12-23 16:42:30|40903.2|40883.2|40903.9|40883.9|40903.9|40883.9|40903.2|40883.2|0
1734972170000|2024-12-23 16:42:50|||||||||9
1734972180000|2024-12-23 16:43:00|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|4
1734972190000|2024-12-23 16:43:10|||||||||9
1734972200000|2024-12-23 16:43:20|40913.2|40893.2|40921.4|40901.4|40921.4|40901.4|40913.2|40893.2|9
1734972210000|2024-12-23 16:43:30|40923.9|40903.9|40918.9|40898.9|40923.9|40903.9|40918.9|40898.9|0
1734972220000|2024-12-23 16:43:40|40921.4|40901.4|40918.9|40898.9|40923.9|40903.9|40918.9|40898.9|14
1734972230000|2024-12-23 16:43:50|||||||||2
1734972240000|2024-12-23 16:44:00|40918.2|40898.2|40918.9|40898.9|40918.9|40898.9|40916.4|40896.4|10
1734972250000|2024-12-23 16:44:10|||||||||7
1734972270000|2024-12-23 16:44:30|40925.7|40905.7|40933.9|40913.9|40933.9|40913.9|40925.7|40905.7|42
1734972290000|2024-12-23 16:44:50|40935.7|40915.7|40938.2|40918.2|40938.2|40918.2|40935.7|40915.7|8
1734972300000|2024-12-23 16:45:00|40940.7|40920.7|40943.2|40923.2|40943.2|40923.2|40940.7|40920.7|0
1734972310000|2024-12-23 16:45:10|40943.9|40923.9|40938.9|40918.9|40943.9|40923.9|40937.2|40917.2|31
1734972320000|2024-12-23 16:45:20|40940.7|40920.7|40941.4|40921.4|40941.4|40921.4|40940.7|40920.7|2
1734972330000|2024-12-23 16:45:30|40943.2|40923.2|40942.2|40922.2|40944.7|40924.7|40941.4|40921.4|7
1734972340000|2024-12-23 16:45:40|40939.7|40919.7|40942.2|40922.2|40942.2|40922.2|40939.7|40919.7|1
1734972350000|2024-12-23 16:45:50|40940.4|40920.4|40938.9|40918.9|40940.4|40920.4|40937.2|40917.2|5
1734972360000|2024-12-23 16:46:00|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|27
1734972370000|2024-12-23 16:46:10|40947.4|40927.4|40948.9|40928.9|40948.9|40928.9|40947.4|40927.4|7
1734972380000|2024-12-23 16:46:20|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|5
1734972390000|2024-12-23 16:46:30|||||||||4
1734972400000|2024-12-23 16:46:40|40946.4|40926.4|40948.9|40928.9|40948.9|40928.9|40946.4|40926.4|15
1734972420000|2024-12-23 16:47:00|40950.4|40930.4|40948.9|40928.9|40950.4|40930.4|40948.9|40928.9|5
1734972430000|2024-12-23 16:47:10|40950.7|40930.7|40950.7|40930.7|40955.7|40935.7|40950.7|40930.7|6
1734972440000|2024-12-23 16:47:20|40951.4|40931.4|40947.2|40927.2|40951.4|40931.4|40947.2|40927.2|8
1734972450000|2024-12-23 16:47:30|40946.4|40926.4|40942.2|40922.2|40946.4|40926.4|40941.4|40921.4|10
1734972460000|2024-12-23 16:47:40|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40941.4|40921.4|1
1734972470000|2024-12-23 16:47:50|40941.4|40921.4|40938.9|40918.9|40941.4|40921.4|40938.9|40918.9|2
1734972480000|2024-12-23 16:48:00|40938.2|40918.2|40938.9|40918.9|40938.9|40918.9|40936.4|40916.4|10
1734972490000|2024-12-23 16:48:10|40936.4|40916.4|40936.4|40916.4|40938.9|40918.9|40936.4|40916.4|3
1734972510000|2024-12-23 16:48:30|40937.2|40917.2|40933.9|40913.9|40938.9|40918.9|40933.9|40913.9|14
1734972520000|2024-12-23 16:48:40|40932.2|40912.2|40931.4|40911.4|40932.2|40912.2|40931.4|40911.4|6
1734972530000|2024-12-23 16:48:50|40933.9|40913.9|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|3
1734972540000|2024-12-23 16:49:00|40933.9|40913.9|40926.4|40906.4|40934.7|40914.7|40926.4|40906.4|12
1734972550000|2024-12-23 16:49:10|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|40923.9|40903.9|2
1734972560000|2024-12-23 16:49:20|40921.4|40901.4|40918.9|40898.9|40923.9|40903.9|40918.9|40898.9|8
1734972570000|2024-12-23 16:49:30|40917.2|40897.2|40911.4|40891.4|40917.2|40897.2|40911.4|40891.4|7
1734972580000|2024-12-23 16:49:40|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|2
1734972590000|2024-12-23 16:49:50|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|8
1734972600000|2024-12-23 16:50:00|40915.7|40895.7|40913.9|40893.9|40915.7|40895.7|40913.9|40893.9|3
1734972610000|2024-12-23 16:50:10|40916.4|40896.4|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|12
1734972620000|2024-12-23 16:50:20|||||||||3
1734972630000|2024-12-23 16:50:30|40919.7|40899.7|40925.7|40905.7|40925.7|40905.7|40919.7|40899.7|5
1734972640000|2024-12-23 16:50:40|40928.2|40908.2|40933.9|40913.9|40934.9|40914.9|40928.2|40908.2|9
1734972650000|2024-12-23 16:50:50|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|40935.7|40915.7|0
1734972660000|2024-12-23 16:51:00|40933.9|40913.9|40928.9|40908.9|40933.9|40913.9|40928.9|40908.9|10
1734972670000|2024-12-23 16:51:10|40927.2|40907.2|40923.9|40903.9|40927.2|40907.2|40923.9|40903.9|1
1734972690000|2024-12-23 16:51:30|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40919.7|40899.7|15
1734972700000|2024-12-23 16:51:40|||||||||5
1734972710000|2024-12-23 16:51:50|40927.2|40907.2|40929.7|40909.7|40929.7|40909.7|40927.2|40907.2|1
1734972720000|2024-12-23 16:52:00|||||||||3
1734972730000|2024-12-23 16:52:10|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|3
1734972750000|2024-12-23 16:52:30|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|2
1734972760000|2024-12-23 16:52:40|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|1
1734972770000|2024-12-23 16:52:50|40922.9|40902.9|40922.2|40902.2|40922.9|40902.9|40922.2|40902.2|3
1734972780000|2024-12-23 16:53:00|40923.9|40903.9|40929.7|40909.7|40929.7|40909.7|40923.9|40903.9|6
1734972790000|2024-12-23 16:53:10|40931.4|40911.4|40932.2|40912.2|40932.2|40912.2|40931.4|40911.4|3
1734972800000|2024-12-23 16:53:20|40934.7|40914.7|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|0
1734972820000|2024-12-23 16:53:40|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|6
1734972830000|2024-12-23 16:53:50|40936.4|40916.4|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|2
1734972840000|2024-12-23 16:54:00|40936.2|40916.2|40939.7|40919.7|40939.7|40919.7|40936.2|40916.2|3
1734972850000|2024-12-23 16:54:10|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|16
1734972860000|2024-12-23 16:54:20|40939.7|40919.7|40934.7|40914.7|40939.7|40919.7|40934.7|40914.7|0
1734972870000|2024-12-23 16:54:30|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1734972880000|2024-12-23 16:54:40|||||||||2
1734972890000|2024-12-23 16:54:50|||||||||9
1734972900000|2024-12-23 16:55:00|40932.9|40912.9|40929.7|40909.7|40932.9|40912.9|40929.7|40909.7|5
1734972910000|2024-12-23 16:55:10|40927.2|40907.2|40927.2|40907.2|40929.7|40909.7|40924.7|40904.7|4
1734972920000|2024-12-23 16:55:20|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40927.2|40907.2|0
1734972940000|2024-12-23 16:55:40|||||||||7
1734972950000|2024-12-23 16:55:50|40931.4|40911.4|40934.7|40914.7|40934.7|40914.7|40929.7|40909.7|4
1734972960000|2024-12-23 16:56:00|40933.9|40913.9|40929.7|40909.7|40933.9|40913.9|40929.7|40909.7|5
1734972970000|2024-12-23 16:56:10|||||||||2
1734972980000|2024-12-23 16:56:20|40927.2|40907.2|40924.7|40904.7|40927.2|40907.2|40922.2|40902.2|5
1734972990000|2024-12-23 16:56:30|40919.7|40899.7|40924.7|40904.7|40924.7|40904.7|40919.7|40899.7|8
1734973000000|2024-12-23 16:56:40|||||||||4
1734973010000|2024-12-23 16:56:50|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|3
1734973020000|2024-12-23 16:57:00|40920.4|40900.4|40919.7|40899.7|40922.2|40902.2|40919.7|40899.7|0
1734973030000|2024-12-23 16:57:10|40920.4|40900.4|40924.7|40904.7|40924.7|40904.7|40920.4|40900.4|2
1734973040000|2024-12-23 16:57:20|||||||||1
1734973050000|2024-12-23 16:57:30|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|3
1734973060000|2024-12-23 16:57:40|40928.9|40908.9|40932.2|40912.2|40932.2|40912.2|40928.9|40908.9|10
1734973070000|2024-12-23 16:57:50|40933.9|40913.9|40934.7|40914.7|40934.7|40914.7|40933.9|40913.9|1
1734973080000|2024-12-23 16:58:00|40932.2|40912.2|40929.7|40909.7|40932.2|40912.2|40929.7|40909.7|5
1734973090000|2024-12-23 16:58:10|40927.2|40907.2|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|0
1734973100000|2024-12-23 16:58:20|40929.7|40909.7|40927.2|40907.2|40929.7|40909.7|40927.2|40907.2|0
1734973120000|2024-12-23 16:58:40|40925.4|40905.4|40924.7|40904.7|40925.4|40905.4|40924.7|40904.7|4
1734973130000|2024-12-23 16:58:50|40922.9|40902.9|40916.2|40896.2|40922.9|40902.9|40916.2|40896.2|7
1734973140000|2024-12-23 16:59:00|40919.7|40899.7|40914.7|40894.7|40919.7|40899.7|40914.7|40894.7|5
1734973150000|2024-12-23 16:59:10|||||||||5
1734973160000|2024-12-23 16:59:20|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|6
1734973170000|2024-12-23 16:59:30|40914.7|40894.7|40919.7|40899.7|40919.7|40899.7|40914.7|40894.7|2
1734973180000|2024-12-23 16:59:40|40922.2|40902.2|40921.5|40901.5|40922.2|40902.2|40920.4|40900.4|7
1734973190000|2024-12-23 16:59:50|40920.4|40900.4|40922.2|40902.2|40922.2|40902.2|40919.7|40899.7|8
1734973200000|2024-12-23 17:00:00|40920.4|40900.4|40929.7|40909.7|40929.7|40909.7|40920.4|40900.4|28
1734973210000|2024-12-23 17:00:10|40931.5|40911.5|40934.7|40914.7|40934.7|40914.7|40931.5|40911.5|2
1734973220000|2024-12-23 17:00:20|40936.5|40916.5|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1734973240000|2024-12-23 17:00:40|40936.5|40916.5|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1734973260000|2024-12-23 17:01:00|40937.2|40917.2|40939|40919|40939.7|40919.7|40934.7|40914.7|10
1734973270000|2024-12-23 17:01:10|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1734973280000|2024-12-23 17:01:20|40934.7|40914.7|40938.2|40918.2|40938.2|40918.2|40934.7|40914.7|18
1734973290000|2024-12-23 17:01:30|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|0
1734973310000|2024-12-23 17:01:50|40940.4|40920.4|40942.2|40922.2|40942.2|40922.2|40940.4|40920.4|9
1734973320000|2024-12-23 17:02:00|40944.7|40924.7|40942.2|40922.2|40944.7|40924.7|40942.2|40922.2|4
1734973330000|2024-12-23 17:02:10|40944.7|40924.7|40942.2|40922.2|40944.7|40924.7|40942.2|40922.2|1
1734973340000|2024-12-23 17:02:20|40942.9|40922.9|40942.2|40922.2|40947.2|40927.2|40942.2|40922.2|8
1734973350000|2024-12-23 17:02:30|40940.4|40920.4|40937.2|40917.2|40942.2|40922.2|40937.2|40917.2|3
1734973360000|2024-12-23 17:02:40|||||||||1
1734973370000|2024-12-23 17:02:50|40935.4|40915.4|40929.7|40909.7|40935.4|40915.4|40929.7|40909.7|71
1734973380000|2024-12-23 17:03:00|40927.9|40907.9|40925.4|40905.4|40927.9|40907.9|40925.4|40905.4|3
1734973400000|2024-12-23 17:03:20|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|10
1734973410000|2024-12-23 17:03:30|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1734973420000|2024-12-23 17:03:40|||||||||1
1734973430000|2024-12-23 17:03:50|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|40919.7|40899.7|7
1734973440000|2024-12-23 17:04:00|40916.2|40896.2|40914.7|40894.7|40916.2|40896.2|40914.7|40894.7|6
1734973450000|2024-12-23 17:04:10|40909.7|40889.7|40907.2|40887.2|40909.7|40889.7|40907.2|40887.2|5
1734973460000|2024-12-23 17:04:20|40904.7|40884.7|40904.7|40884.7|40904.7|40884.7|40904.7|40884.7|3
1734973470000|2024-12-23 17:04:30|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|16
1734973480000|2024-12-23 17:04:40|40906.5|40886.5|40904.7|40884.7|40906.5|40886.5|40904.7|40884.7|0
1734973490000|2024-12-23 17:04:50|40906.5|40886.5|40907.2|40887.2|40907.2|40887.2|40906.5|40886.5|6
1734973500000|2024-12-23 17:05:00|40909|40889|40909.7|40889.7|40909.7|40889.7|40909|40889|9
1734973510000|2024-12-23 17:05:10|40907.9|40887.9|40902.2|40882.2|40907.9|40887.9|40902.2|40882.2|5
1734973520000|2024-12-23 17:05:20|40897.9|40877.9|40899.7|40879.7|40899.7|40879.7|40897.2|40877.2|2
1734973530000|2024-12-23 17:05:30|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|40902.2|40882.2|4
1734973540000|2024-12-23 17:05:40|40904.7|40884.7|40909.7|40889.7|40909.7|40889.7|40904.7|40884.7|11
1734973560000|2024-12-23 17:06:00|40911.2|40891.2|40919.7|40899.7|40919.7|40899.7|40911.2|40891.2|8
1734973570000|2024-12-23 17:06:10|||||||||7
1734973580000|2024-12-23 17:06:20|||||||||4
1734973590000|2024-12-23 17:06:30|40921.5|40901.5|40919.7|40899.7|40921.5|40901.5|40919.7|40899.7|2
1734973600000|2024-12-23 17:06:40|40921.5|40901.5|40923|40903|40923|40903|40921.5|40901.5|0
1734973610000|2024-12-23 17:06:50|40924.7|40904.7|40927.2|40907.2|40927.2|40907.2|40924.7|40904.7|10
1734973620000|2024-12-23 17:07:00|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|40924.7|40904.7|0
1734973630000|2024-12-23 17:07:10|40925.5|40905.5|40937.2|40917.2|40937.2|40917.2|40925.5|40905.5|30
1734973640000|2024-12-23 17:07:20|40935.5|40915.5|40937.2|40917.2|40937.2|40917.2|40934.7|40914.7|10
1734973650000|2024-12-23 17:07:30|40935.5|40915.5|40939.7|40919.7|40939.7|40919.7|40934.7|40914.7|11
1734973660000|2024-12-23 17:07:40|40935.5|40915.5|40939.7|40919.7|40939.7|40919.7|40935.5|40915.5|124
1734973680000|2024-12-23 17:08:00|40941.5|40921.5|40944|40924|40944|40924|40939.7|40919.7|10
1734973690000|2024-12-23 17:08:10|40944.7|40924.7|40944.7|40924.7|40944.7|40924.7|40944.7|40924.7|16
1734973700000|2024-12-23 17:08:20|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|40947.2|40927.2|3
1734973710000|2024-12-23 17:08:30|40945.5|40925.5|40949.7|40929.7|40949.7|40929.7|40944.7|40924.7|4
1734973720000|2024-12-23 17:08:40|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|6
1734973730000|2024-12-23 17:08:50|40949.7|40929.7|40944.7|40924.7|40949.7|40929.7|40944.7|40924.7|4
1734973740000|2024-12-23 17:09:00|||||||||1
1734973750000|2024-12-23 17:09:10|||||||||1
1734973760000|2024-12-23 17:09:20|||||||||6
1734973770000|2024-12-23 17:09:30|||||||||1
1734973790000|2024-12-23 17:09:50|||||||||10
1734973800000|2024-12-23 17:10:00|||||||||4
1734973810000|2024-12-23 17:10:10|40948.2|40928.2|40949.7|40929.7|40949.7|40929.7|40948.2|40928.2|4
1734973820000|2024-12-23 17:10:20|40949|40929|40947.2|40927.2|40949|40929|40944.7|40924.7|6
1734973830000|2024-12-23 17:10:30|40944.7|40924.7|40944.7|40924.7|40947.2|40927.2|40944.7|40924.7|0
1734973840000|2024-12-23 17:10:40|40944|40924|40937.2|40917.2|40944|40924|40937.2|40917.2|16
1734973850000|2024-12-23 17:10:50|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40937.2|40917.2|1
1734973870000|2024-12-23 17:11:10|40935.5|40915.5|40939.7|40919.7|40939.7|40919.7|40935.5|40915.5|3
1734973880000|2024-12-23 17:11:20|||||||||4
1734973890000|2024-12-23 17:11:30|||||||||3
1734973900000|2024-12-23 17:11:40|||||||||3
1734973910000|2024-12-23 17:11:50|40941.5|40921.5|40939.7|40919.7|40942.2|40922.2|40939.7|40919.7|1
1734973920000|2024-12-23 17:12:00|40941.5|40921.5|40944.7|40924.7|40944.7|40924.7|40939.7|40919.7|1
1734973940000|2024-12-23 17:12:20|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|15
1734973950000|2024-12-23 17:12:30|40957.2|40937.2|40957.2|40937.2|40957.2|40937.2|40957.2|40937.2|6
1734973960000|2024-12-23 17:12:40|||||||||1
1734973970000|2024-12-23 17:12:50|||||||||8
1734973980000|2024-12-23 17:13:00|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|4
1734973990000|2024-12-23 17:13:10|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|40952.2|40932.2|5
1734974000000|2024-12-23 17:13:20|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|40954.7|40934.7|28
1734974030000|2024-12-23 17:13:50|||||||||5
1734974040000|2024-12-23 17:14:00|||||||||22
1734974050000|2024-12-23 17:14:10|40957.2|40937.2|40954.7|40934.7|40957.2|40937.2|40954.7|40934.7|3
1734974060000|2024-12-23 17:14:20|||||||||2
1734974070000|2024-12-23 17:14:30|40954|40934|40949.7|40929.7|40954|40934|40949.7|40929.7|12
1734974080000|2024-12-23 17:14:40|40952.2|40932.2|40947.2|40927.2|40952.2|40932.2|40947.2|40927.2|8
1734974090000|2024-12-23 17:14:50|40944.7|40924.7|40947.2|40927.2|40947.2|40927.2|40944.7|40924.7|10
1734974100000|2024-12-23 17:15:00|||||||||7
1734974110000|2024-12-23 17:15:10|40944.7|40924.7|40944.7|40924.7|40947.2|40927.2|40944.7|40924.7|3
1734974120000|2024-12-23 17:15:20|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|40942.2|40922.2|2
1734974140000|2024-12-23 17:15:40|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|40939.7|40919.7|2
1734974150000|2024-12-23 17:15:50|||||||||1
1734974160000|2024-12-23 17:16:00|||||||||1
1734974180000|2024-12-23 17:16:20|||||||||6
1734974190000|2024-12-23 17:16:30|||||||||1
1734974210000|2024-12-23 17:16:50|||||||||1
1734974220000|2024-12-23 17:17:00|||||||||40
1734974230000|2024-12-23 17:17:10|||||||||1
1734974250000|2024-12-23 17:17:30|||||||||15
1734974260000|2024-12-23 17:17:40|||||||||1
1734974270000|2024-12-23 17:17:50|40937.2|40917.2|40939.7|40919.7|40939.7|40919.7|40937.2|40917.2|1
1734974280000|2024-12-23 17:18:00|40938|40918|40934.7|40914.7|40938|40918|40934.7|40914.7|0
1734974290000|2024-12-23 17:18:10|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|40927.2|40907.2|26
1734974300000|2024-12-23 17:18:20|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|40929.7|40909.7|5
1734974320000|2024-12-23 17:18:40|||||||||3
1734974330000|2024-12-23 17:18:50|||||||||2
1734974340000|2024-12-23 17:19:00|||||||||8
1734974360000|2024-12-23 17:19:20|||||||||7
1734974370000|2024-12-23 17:19:30|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|40934.7|40914.7|5
1734974380000|2024-12-23 17:19:40|||||||||6
1734974390000|2024-12-23 17:19:50|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|5
1734974400000|2024-12-23 17:20:00|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|1
1734974450000|2024-12-23 17:20:50|40939.7|40919.7|40941.5|40921.5|40941.5|40921.5|40939.7|40919.7|9
1734974460000|2024-12-23 17:21:00|||||||||1
1734974470000|2024-12-23 17:21:10|||||||||1
1734974480000|2024-12-23 17:21:20|||||||||1
1734974490000|2024-12-23 17:21:30|40939.7|40919.7|40939.7|40919.7|40944.7|40924.7|40939.7|40919.7|7
1734974500000|2024-12-23 17:21:40|||||||||7
1734974510000|2024-12-23 17:21:50|40938|40918|40939|40919|40939.7|40919.7|40937.2|40917.2|7
1734974520000|2024-12-23 17:22:00|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|0
1734974530000|2024-12-23 17:22:10|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|0
1734974540000|2024-12-23 17:22:20|||||||||3
1734974560000|2024-12-23 17:22:40|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|5
1734974570000|2024-12-23 17:22:50|||||||||2
1734974580000|2024-12-23 17:23:00|||||||||1
1734974590000|2024-12-23 17:23:10|||||||||2
1734974600000|2024-12-23 17:23:20|||||||||1
1734974620000|2024-12-23 17:23:40|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|2
1734974630000|2024-12-23 17:23:50|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|4
1734974640000|2024-12-23 17:24:00|40932.3|40912.3|40934.8|40914.8|40934.8|40914.8|40932.3|40912.3|15
1734974660000|2024-12-23 17:24:20|40939.8|40919.8|40934.8|40914.8|40939.8|40919.8|40934.8|40914.8|8
1734974680000|2024-12-23 17:24:40|40936.5|40916.5|40939.8|40919.8|40939.8|40919.8|40936.5|40916.5|2
1734974690000|2024-12-23 17:24:50|||||||||3
1734974700000|2024-12-23 17:25:00|40943.3|40923.3|40944.8|40924.8|40944.8|40924.8|40943.3|40923.3|14
1734974710000|2024-12-23 17:25:10|40942.3|40922.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|3
1734974720000|2024-12-23 17:25:20|40944|40924|40944.8|40924.8|40944.8|40924.8|40944|40924|7
1734974730000|2024-12-23 17:25:30|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|40945.5|40925.5|0
1734974740000|2024-12-23 17:25:40|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|9
1734974770000|2024-12-23 17:26:10|40948|40928|40954.8|40934.8|40954.8|40934.8|40948|40928|16
1734974780000|2024-12-23 17:26:20|40957.3|40937.3|40959.8|40939.8|40959.8|40939.8|40957.3|40937.3|4
1734974790000|2024-12-23 17:26:30|40961.5|40941.5|40961.5|40941.5|40962.3|40942.3|40959.8|40939.8|10
1734974800000|2024-12-23 17:26:40|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40959.8|40939.8|8
1734974810000|2024-12-23 17:26:50|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|20
1734974820000|2024-12-23 17:27:00|||||||||6
1734974830000|2024-12-23 17:27:10|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|7
1734974840000|2024-12-23 17:27:20|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|1
1734974850000|2024-12-23 17:27:30|40966.5|40946.5|40964.8|40944.8|40969.8|40949.8|40964.8|40944.8|3
1734974860000|2024-12-23 17:27:40|40967.3|40947.3|40966.5|40946.5|40967.3|40947.3|40964.8|40944.8|0
1734974870000|2024-12-23 17:27:50|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|0
1734974880000|2024-12-23 17:28:00|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|40972.3|40952.3|9
1734974890000|2024-12-23 17:28:10|40970.5|40950.5|40969.8|40949.8|40970.5|40950.5|40969.8|40949.8|6
1734974900000|2024-12-23 17:28:20|40972.3|40952.3|40969.8|40949.8|40972.3|40952.3|40969.8|40949.8|1
1734974920000|2024-12-23 17:28:40|40971.5|40951.5|40969.8|40949.8|40972.3|40952.3|40969.8|40949.8|4
1734974930000|2024-12-23 17:28:50|||||||||2
1734974940000|2024-12-23 17:29:00|||||||||1
1734974950000|2024-12-23 17:29:10|||||||||18
1734974960000|2024-12-23 17:29:20|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|1
1734974970000|2024-12-23 17:29:30|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|0
1734974980000|2024-12-23 17:29:40|||||||||1
1734974990000|2024-12-23 17:29:50|40966.5|40946.5|40967.3|40947.3|40967.3|40947.3|40964.8|40944.8|0
1734975000000|2024-12-23 17:30:00|40965.5|40945.5|40965.5|40945.5|40969.8|40949.8|40965.5|40945.5|37
1734975010000|2024-12-23 17:30:10|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|6
1734975020000|2024-12-23 17:30:20|||||||||1
1734975030000|2024-12-23 17:30:30|40965.5|40945.5|40963|40943|40965.5|40945.5|40963|40943|12
1734975040000|2024-12-23 17:30:40|40960.5|40940.5|40959.8|40939.8|40960.5|40940.5|40959.8|40939.8|6
1734975050000|2024-12-23 17:30:50|40958|40938|40959.8|40939.8|40959.8|40939.8|40958|40938|66
1734975060000|2024-12-23 17:31:00|||||||||1
1734975070000|2024-12-23 17:31:10|||||||||1
1734975080000|2024-12-23 17:31:20|40963|40943|40963|40943|40963|40943|40963|40943|4
1734975090000|2024-12-23 17:31:30|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|40960.5|40940.5|4
1734975100000|2024-12-23 17:31:40|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|4
1734975110000|2024-12-23 17:31:50|||||||||1
1734975120000|2024-12-23 17:32:00|40966.5|40946.5|40966.5|40946.5|40969|40949|40966.5|40946.5|10
1734975130000|2024-12-23 17:32:10|40964.8|40944.8|40964.8|40944.8|40966.5|40946.5|40964.8|40944.8|11
1734975140000|2024-12-23 17:32:20|40966.5|40946.5|40964.8|40944.8|40966.5|40946.5|40964.8|40944.8|6
1734975150000|2024-12-23 17:32:30|40966.5|40946.5|40969.8|40949.8|40969.8|40949.8|40964.8|40944.8|10
1734975160000|2024-12-23 17:32:40|40971.5|40951.5|40974|40954|40975.8|40955.8|40971.5|40951.5|12
1734975170000|2024-12-23 17:32:50|||||||||2
1734975200000|2024-12-23 17:33:20|40978.3|40958.3|40979|40959|40979|40959|40978.3|40958.3|10
1734975210000|2024-12-23 17:33:30|||||||||1
1734975220000|2024-12-23 17:33:40|40979.8|40959.8|40982.3|40962.3|40984.8|40964.8|40979.8|40959.8|9
1734975230000|2024-12-23 17:33:50|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40980.5|40960.5|5
1734975240000|2024-12-23 17:34:00|40981.3|40961.3|40984.8|40964.8|40984.8|40964.8|40981.3|40961.3|23
1734975250000|2024-12-23 17:34:10|||||||||2
1734975260000|2024-12-23 17:34:20|40989.8|40969.8|40995.5|40975.5|40995.5|40975.5|40989.8|40969.8|13
1734975270000|2024-12-23 17:34:30|40999.8|40979.8|40995.5|40975.5|40999.8|40979.8|40995.5|40975.5|31
1734975290000|2024-12-23 17:34:50|40996.3|40976.3|40994.8|40974.8|40999.8|40979.8|40994.8|40974.8|24
1734975300000|2024-12-23 17:35:00|40992.3|40972.3|40992.3|40972.3|40992.3|40972.3|40992.3|40972.3|1
1734975310000|2024-12-23 17:35:10|40990.5|40970.5|40989.8|40969.8|40994|40974|40989.8|40969.8|1
1734975320000|2024-12-23 17:35:20|40985.5|40965.5|40979.8|40959.8|40985.5|40965.5|40979.8|40959.8|9
1734975330000|2024-12-23 17:35:30|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|40974.8|40954.8|2
1734975340000|2024-12-23 17:35:40|40973|40953|40967.3|40947.3|40973|40953|40967.3|40947.3|6
1734975350000|2024-12-23 17:35:50|40965.5|40945.5|40967.3|40947.3|40967.3|40947.3|40965.5|40945.5|8
1734975360000|2024-12-23 17:36:00|40965.5|40945.5|40969.8|40949.8|40969.8|40949.8|40965.5|40945.5|7
1734975370000|2024-12-23 17:36:10|40967.3|40947.3|40968|40948|40969.8|40949.8|40967.3|40947.3|0
1734975380000|2024-12-23 17:36:20|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|0
1734975390000|2024-12-23 17:36:30|40966.5|40946.5|40969.8|40949.8|40969.8|40949.8|40964.8|40944.8|8
1734975400000|2024-12-23 17:36:40|||||||||6
1734975410000|2024-12-23 17:36:50|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|0
1734975420000|2024-12-23 17:37:00|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|2
1734975430000|2024-12-23 17:37:10|||||||||4
1734975440000|2024-12-23 17:37:20|40968|40948|40967.3|40947.3|40969.8|40949.8|40967.3|40947.3|6
1734975450000|2024-12-23 17:37:30|40965.5|40945.5|40964.8|40944.8|40965.5|40945.5|40964.8|40944.8|30
1734975470000|2024-12-23 17:37:50|||||||||1
1734975490000|2024-12-23 17:38:10|40963|40943|40964.8|40944.8|40964.8|40944.8|40962.3|40942.3|4
1734975500000|2024-12-23 17:38:20|40963|40943|40967.3|40947.3|40967.3|40947.3|40962.3|40942.3|5
1734975510000|2024-12-23 17:38:30|40965.5|40945.5|40969.8|40949.8|40969.8|40949.8|40965.5|40945.5|1
1734975520000|2024-12-23 17:38:40|40968|40948|40967.3|40947.3|40968|40948|40964.8|40944.8|34
1734975530000|2024-12-23 17:38:50|40964.8|40944.8|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|2
1734975540000|2024-12-23 17:39:00|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|1
1734975550000|2024-12-23 17:39:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|1
1734975560000|2024-12-23 17:39:20|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|6
1734975570000|2024-12-23 17:39:30|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|1
1734975580000|2024-12-23 17:39:40|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|2
1734975590000|2024-12-23 17:39:50|40965.5|40945.5|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|6
1734975600000|2024-12-23 17:40:00|||||||||3
1734975610000|2024-12-23 17:40:10|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|40964.1|40944.1|0
1734975620000|2024-12-23 17:40:20|||||||||2
1734975630000|2024-12-23 17:40:30|40962.6|40942.6|40959.1|40939.1|40962.6|40942.6|40959.1|40939.1|4
1734975650000|2024-12-23 17:40:50|40959.8|40939.8|40960.5|40940.5|40960.5|40940.5|40959.8|40939.8|6
1734975660000|2024-12-23 17:41:00|40962.3|40942.3|40963|40943|40965.5|40945.5|40962.3|40942.3|4
1734975670000|2024-12-23 17:41:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|7
1734975680000|2024-12-23 17:41:20|40965.5|40945.5|40967.3|40947.3|40969.8|40949.8|40965.5|40945.5|10
1734975690000|2024-12-23 17:41:30|40969.8|40949.8|40968|40948|40969.8|40949.8|40967.3|40947.3|3
1734975700000|2024-12-23 17:41:40|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|2
1734975720000|2024-12-23 17:42:00|40960.5|40940.5|40959.8|40939.8|40960.5|40940.5|40959.8|40939.8|13
1734975730000|2024-12-23 17:42:10|||||||||2
1734975740000|2024-12-23 17:42:20|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|2
1734975750000|2024-12-23 17:42:30|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40965.5|40945.5|6
1734975770000|2024-12-23 17:42:50|40968|40948|40968|40948|40968|40948|40965.5|40945.5|18
1734975780000|2024-12-23 17:43:00|40965.5|40945.5|40964.8|40944.8|40968|40948|40964.8|40944.8|0
1734975800000|2024-12-23 17:43:20|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|2
1734975810000|2024-12-23 17:43:30|40969.1|40949.1|40969.8|40949.8|40969.8|40949.8|40964.8|40944.8|4
1734975830000|2024-12-23 17:43:50|40967.3|40947.3|40964.8|40944.8|40967.3|40947.3|40964.8|40944.8|0
1734975860000|2024-12-23 17:44:20|||||||||3
1734975880000|2024-12-23 17:44:40|40964.1|40944.1|40959.1|40939.1|40964.1|40944.1|40959.1|40939.1|6
1734975890000|2024-12-23 17:44:50|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|40957.3|40937.3|2
1734975900000|2024-12-23 17:45:00|40955.6|40935.6|40950.6|40930.6|40955.6|40935.6|40948.8|40928.8|10
1734975910000|2024-12-23 17:45:10|40952.3|40932.3|40953.1|40933.1|40954.8|40934.8|40950.6|40930.6|8
1734975920000|2024-12-23 17:45:20|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|1
1734975930000|2024-12-23 17:45:30|||||||||2
1734975940000|2024-12-23 17:45:40|||||||||8
1734975950000|2024-12-23 17:45:50|40956.3|40936.3|40958.1|40938.1|40960.6|40940.6|40956.3|40936.3|4
1734975960000|2024-12-23 17:46:00|40958.8|40938.8|40960.6|40940.6|40960.6|40940.6|40958.1|40938.1|2
1734975970000|2024-12-23 17:46:10|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|40958.1|40938.1|3
1734975980000|2024-12-23 17:46:20|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|40955.6|40935.6|18
1734975990000|2024-12-23 17:46:30|40957.3|40937.3|40960.6|40940.6|40960.6|40940.6|40957.3|40937.3|7
1734976000000|2024-12-23 17:46:40|||||||||4
1734976010000|2024-12-23 17:46:50|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|40962.3|40942.3|13
1734976020000|2024-12-23 17:47:00|40960.6|40940.6|40960.6|40940.6|40964.1|40944.1|40960.6|40940.6|9
1734976030000|2024-12-23 17:47:10|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|9
1734976040000|2024-12-23 17:47:20|||||||||4
1734976050000|2024-12-23 17:47:30|||||||||7
1734976060000|2024-12-23 17:47:40|||||||||2
1734976070000|2024-12-23 17:47:50|||||||||1
1734976080000|2024-12-23 17:48:00|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|40960.6|40940.6|32
1734976090000|2024-12-23 17:48:10|||||||||8
1734976100000|2024-12-23 17:48:20|40962.3|40942.3|40960.6|40940.6|40964.8|40944.8|40960.6|40940.6|6
1734976110000|2024-12-23 17:48:30|40964.1|40944.1|40960.6|40940.6|40964.8|40944.8|40960.6|40940.6|6
1734976120000|2024-12-23 17:48:40|||||||||1
1734976130000|2024-12-23 17:48:50|||||||||1
1734976140000|2024-12-23 17:49:00|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|40959.8|40939.8|0
1734976150000|2024-12-23 17:49:10|||||||||3
1734976160000|2024-12-23 17:49:20|40963.3|40943.3|40964.8|40944.8|40964.8|40944.8|40963.3|40943.3|11
1734976170000|2024-12-23 17:49:30|40967.3|40947.3|40969.8|40949.8|40969.8|40949.8|40967.3|40947.3|16
1734976180000|2024-12-23 17:49:40|||||||||11
1734976190000|2024-12-23 17:49:50|||||||||9
1734976200000|2024-12-23 17:50:00|40966.3|40946.3|40960.6|40940.6|40966.3|40946.3|40960.6|40940.6|14
1734976210000|2024-12-23 17:50:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40963.1|40943.1|5
1734976230000|2024-12-23 17:50:30|40962.3|40942.3|40962.3|40942.3|40964.8|40944.8|40962.3|40942.3|6
1734976240000|2024-12-23 17:50:40|40964.1|40944.1|40959.8|40939.8|40964.8|40944.8|40959.8|40939.8|0
1734976250000|2024-12-23 17:50:50|40958.1|40938.1|40957.3|40937.3|40959.8|40939.8|40957.3|40937.3|8
1734976260000|2024-12-23 17:51:00|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|2
1734976270000|2024-12-23 17:51:10|40953.1|40933.1|40944.8|40924.8|40953.1|40933.1|40944.8|40924.8|7
1734976280000|2024-12-23 17:51:20|||||||||10
1734976290000|2024-12-23 17:51:30|||||||||3
1734976310000|2024-12-23 17:51:50|40943.1|40923.1|40944.8|40924.8|40944.8|40924.8|40941.3|40921.3|7
1734976320000|2024-12-23 17:52:00|40942.3|40922.3|40944.8|40924.8|40944.8|40924.8|40942.3|40922.3|5
1734976330000|2024-12-23 17:52:10|40942.3|40922.3|40944.8|40924.8|40944.8|40924.8|40939.8|40919.8|9
1734976350000|2024-12-23 17:52:30|40947.3|40927.3|40944.8|40924.8|40947.3|40927.3|40944.8|40924.8|7
1734976360000|2024-12-23 17:52:40|||||||||11
1734976380000|2024-12-23 17:53:00|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|4
1734976390000|2024-12-23 17:53:10|40938.8|40918.8|40938.8|40918.8|40940.6|40920.6|40938.1|40918.1|5
1734976400000|2024-12-23 17:53:20|40940.6|40920.6|40938.1|40918.1|40940.6|40920.6|40936.3|40916.3|3
1734976410000|2024-12-23 17:53:30|40940.6|40920.6|40940.6|40920.6|40940.6|40920.6|40938.1|40918.1|0
1734976420000|2024-12-23 17:53:40|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|7
1734976430000|2024-12-23 17:53:50|40933.8|40913.8|40933.8|40913.8|40935.6|40915.6|40933.8|40913.8|6
1734976440000|2024-12-23 17:54:00|40934.8|40914.8|40933.1|40913.1|40934.8|40914.8|40933.1|40913.1|6
1734976450000|2024-12-23 17:54:10|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40933.1|40913.1|3
1734976460000|2024-12-23 17:54:20|40933.1|40913.1|40934.8|40914.8|40934.8|40914.8|40930.6|40910.6|14
1734976480000|2024-12-23 17:54:40|||||||||5
1734976490000|2024-12-23 17:54:50|||||||||20
1734976500000|2024-12-23 17:55:00|40933.1|40913.1|40934.8|40914.8|40934.8|40914.8|40933.1|40913.1|8
1734976510000|2024-12-23 17:55:10|40933.1|40913.1|40934.8|40914.8|40934.8|40914.8|40933.1|40913.1|4
1734976520000|2024-12-23 17:55:20|||||||||2
1734976530000|2024-12-23 17:55:30|||||||||2
1734976540000|2024-12-23 17:55:40|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|17
1734976550000|2024-12-23 17:55:50|40934.8|40914.8|40935.6|40915.6|40936.3|40916.3|40934.8|40914.8|8
1734976560000|2024-12-23 17:56:00|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|6
1734976570000|2024-12-23 17:56:10|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|8
1734976580000|2024-12-23 17:56:20|40928.1|40908.1|40928.1|40908.1|40928.1|40908.1|40928.1|40908.1|10
1734976590000|2024-12-23 17:56:30|40926.3|40906.3|40928.1|40908.1|40928.1|40908.1|40926.3|40906.3|22
1734976600000|2024-12-23 17:56:40|40926.3|40906.3|40928.1|40908.1|40928.1|40908.1|40926.3|40906.3|4
1734976610000|2024-12-23 17:56:50|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|22
1734976630000|2024-12-23 17:57:10|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|40935.6|40915.6|3
1734976640000|2024-12-23 17:57:20|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|84
1734976650000|2024-12-23 17:57:30|40948.4|40928.4|40953.4|40933.4|40953.4|40933.4|40948.4|40928.4|16
1734976660000|2024-12-23 17:57:40|40957.6|40937.6|40959.1|40939.1|40959.1|40939.1|40957.6|40937.6|19
1734976670000|2024-12-23 17:57:50|40960.9|40940.9|40963.4|40943.4|40963.4|40943.4|40958.4|40938.4|25
1734976680000|2024-12-23 17:58:00|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|188
1734976690000|2024-12-23 17:58:10|40969.4|40949.4|40971.9|40951.9|40971.9|40951.9|40967.6|40947.6|77
1734976700000|2024-12-23 17:58:20|40970.1|40950.1|40971.9|40951.9|40971.9|40951.9|40970.1|40950.1|18
1734976710000|2024-12-23 17:58:30|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|40968.4|40948.4|17
1734976720000|2024-12-23 17:58:40|40968.6|40948.6|40963.6|40943.6|40968.6|40948.6|40963.6|40943.6|8
1734976730000|2024-12-23 17:58:50|40961.9|40941.9|40956.9|40936.9|40961.9|40941.9|40956.9|40936.9|12
1734976740000|2024-12-23 17:59:00|40958.6|40938.6|40954.4|40934.4|40961.1|40941.1|40954.4|40934.4|52
1734976750000|2024-12-23 17:59:10|40952.6|40932.6|40951.9|40931.9|40952.6|40932.6|40946.9|40926.9|70
1734976760000|2024-12-23 17:59:20|40952.6|40932.6|40951.9|40931.9|40952.6|40932.6|40951.9|40931.9|205
1734976770000|2024-12-23 17:59:30|40952.6|40932.6|40951.9|40931.9|40952.6|40932.6|40951.9|40931.9|66
1734976780000|2024-12-23 17:59:40|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|40956.1|40936.1|87
1734976790000|2024-12-23 17:59:50|40956.9|40936.9|40954.4|40934.4|40956.9|40936.9|40953.6|40933.6|55
1734976800000|2024-12-23 18:00:00|40953.6|40933.6|40953.6|40933.6|40956.9|40936.9|40953.4|40933.4|27
1734976810000|2024-12-23 18:00:10|40951.9|40931.9|40951.9|40931.9|40951.9|40931.9|40951.9|40931.9|2
1734976820000|2024-12-23 18:00:20|40955.1|40935.1|40956.9|40936.9|40956.9|40936.9|40955.1|40935.1|42
1734976830000|2024-12-23 18:00:30|40960.1|40940.1|40976.9|40956.9|40976.9|40956.9|40960.1|40940.1|59
1734976840000|2024-12-23 18:00:40|40978.6|40958.6|40976.9|40956.9|40978.6|40958.6|40976.9|40956.9|22
1734976850000|2024-12-23 18:00:50|||||||||14
1734976860000|2024-12-23 18:01:00|||||||||40
1734976870000|2024-12-23 18:01:10|40972.6|40952.6|40970.1|40950.1|40972.6|40952.6|40970.1|40950.1|10
1734976880000|2024-12-23 18:01:20|40971.9|40951.9|40969.4|40949.4|40971.9|40951.9|40969.4|40949.4|4
1734976890000|2024-12-23 18:01:30|40971.1|40951.1|40974.4|40954.4|40974.4|40954.4|40971.1|40951.1|9
1734976900000|2024-12-23 18:01:40|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|0
1734976920000|2024-12-23 18:02:00|40974.4|40954.4|40971.9|40951.9|40976.9|40956.9|40971.9|40951.9|8
1734976930000|2024-12-23 18:02:10|||||||||11
1734976950000|2024-12-23 18:02:30|||||||||11
1734976960000|2024-12-23 18:02:40|||||||||1
1734976990000|2024-12-23 18:03:10|||||||||11
1734977000000|2024-12-23 18:03:20|||||||||7
1734977010000|2024-12-23 18:03:30|40968.4|40948.4|40966.9|40946.9|40968.4|40948.4|40966.9|40946.9|3
1734977040000|2024-12-23 18:04:00|40971.9|40951.9|40978.6|40958.6|40978.6|40958.6|40971.9|40951.9|33
1734977050000|2024-12-23 18:04:10|40980.4|40960.4|40981.9|40961.9|40981.9|40961.9|40980.4|40960.4|13
1734977070000|2024-12-23 18:04:30|40985.1|40965.1|40986.9|40966.9|40986.9|40966.9|40985.1|40965.1|5
1734977080000|2024-12-23 18:04:40|40988.4|40968.4|40991.9|40971.9|40991.9|40971.9|40988.4|40968.4|3
1734977090000|2024-12-23 18:04:50|||||||||1
1734977100000|2024-12-23 18:05:00|40995.4|40975.4|40996.1|40976.1|40996.1|40976.1|40995.4|40975.4|7
1734977110000|2024-12-23 18:05:10|40996.9|40976.9|41000.1|40980.1|41000.1|40980.1|40996.9|40976.9|6
1734977130000|2024-12-23 18:05:30|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|34
1734977140000|2024-12-23 18:05:40|41001.9|40981.9|40999.4|40979.4|41001.9|40981.9|40999.4|40979.4|4
1734977160000|2024-12-23 18:06:00|40998.6|40978.6|40996.9|40976.9|40998.6|40978.6|40996.9|40976.9|2
1734977170000|2024-12-23 18:06:10|40993.4|40973.4|40993.4|40973.4|40993.4|40973.4|40993.4|40973.4|5
1734977180000|2024-12-23 18:06:20|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|7
1734977200000|2024-12-23 18:06:40|||||||||1
1734977210000|2024-12-23 18:06:50|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|1
1734977240000|2024-12-23 18:07:20|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|2
1734977250000|2024-12-23 18:07:30|40999.4|40979.4|40998.6|40978.6|40999.4|40979.4|40998.6|40978.6|29
1734977270000|2024-12-23 18:07:50|40990.1|40970.1|40986.9|40966.9|40990.1|40970.1|40986.9|40966.9|48
1734977290000|2024-12-23 18:08:10|40989.4|40969.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|1
1734977300000|2024-12-23 18:08:20|||||||||6
1734977310000|2024-12-23 18:08:30|||||||||1
1734977320000|2024-12-23 18:08:40|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|7
1734977330000|2024-12-23 18:08:50|||||||||1
1734977340000|2024-12-23 18:09:00|||||||||7
1734977350000|2024-12-23 18:09:10|||||||||2
1734977360000|2024-12-23 18:09:20|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|40988.4|40968.4|23
1734977380000|2024-12-23 18:09:40|40989.4|40969.4|40991.9|40971.9|40991.9|40971.9|40986.9|40966.9|8
1734977470000|2024-12-23 18:11:10|40993.7|40973.7|40993.7|40973.7|40993.7|40973.7|40993.7|40973.7|2
1734977480000|2024-12-23 18:11:20|40992.6|40972.6|40991.9|40971.9|40992.6|40972.6|40991.9|40971.9|0
1734977500000|2024-12-23 18:11:40|40989.4|40969.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|12
1734977520000|2024-12-23 18:12:00|40990.1|40970.1|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|1
1734977530000|2024-12-23 18:12:10|||||||||1
1734977590000|2024-12-23 18:13:10|40995.4|40975.4|40996.9|40976.9|40996.9|40976.9|40995.4|40975.4|3
1734977600000|2024-12-23 18:13:20|||||||||1
1734977610000|2024-12-23 18:13:30|||||||||1
1734977620000|2024-12-23 18:13:40|40998.7|40978.7|41001.2|40981.2|41001.2|40981.2|40998.7|40978.7|6
1734977630000|2024-12-23 18:13:50|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|10
1734977640000|2024-12-23 18:14:00|41004.4|40984.4|41004.4|40984.4|41006.9|40986.9|41004.4|40984.4|5
1734977650000|2024-12-23 18:14:10|41001.9|40981.9|41000.2|40980.2|41001.9|40981.9|41000.2|40980.2|7
1734977670000|2024-12-23 18:14:30|||||||||5
1734977680000|2024-12-23 18:14:40|40998.4|40978.4|40999.4|40979.4|40999.4|40979.4|40997.7|40977.7|0
1734977700000|2024-12-23 18:15:00|41001.2|40981.2|41001.9|40981.9|41001.9|40981.9|40999.4|40979.4|3
1734977710000|2024-12-23 18:15:10|40999.4|40979.4|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|0
1734977720000|2024-12-23 18:15:20|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|1
1734977730000|2024-12-23 18:15:30|41000.2|40980.2|41001.9|40981.9|41001.9|40981.9|41000.2|40980.2|0
1734977740000|2024-12-23 18:15:40|||||||||1
1734977760000|2024-12-23 18:16:00|41003.7|40983.7|41001.9|40981.9|41003.7|40983.7|41001.9|40981.9|0
1734977770000|2024-12-23 18:16:10|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|41002.7|40982.7|1
1734977780000|2024-12-23 18:16:20|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|1
1734977800000|2024-12-23 18:16:40|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|1
1734977810000|2024-12-23 18:16:50|41001.9|40981.9|41001.2|40981.2|41001.9|40981.9|40999.4|40979.4|0
1734977820000|2024-12-23 18:17:00|41000.2|40980.2|40999.4|40979.4|41001.9|40981.9|40999.4|40979.4|0
1734977830000|2024-12-23 18:17:10|41001.2|40981.2|40998.7|40978.7|41001.9|40981.9|40996.9|40976.9|2
1734977840000|2024-12-23 18:17:20|40996.9|40976.9|40992.7|40972.7|40996.9|40976.9|40992.7|40972.7|2
1734977860000|2024-12-23 18:17:40|||||||||1
1734977870000|2024-12-23 18:17:50|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|23
1734977900000|2024-12-23 18:18:20|||||||||1
1734977910000|2024-12-23 18:18:30|40992.7|40972.7|40991.9|40971.9|40992.7|40972.7|40991.9|40971.9|4
1734977940000|2024-12-23 18:19:00|||||||||2
1734977960000|2024-12-23 18:19:20|40993.7|40973.7|40995.2|40975.2|40995.2|40975.2|40993.7|40973.7|4
1734977990000|2024-12-23 18:19:50|||||||||3
1734978000000|2024-12-23 18:20:00|||||||||1
1734978010000|2024-12-23 18:20:10|||||||||2
1734978060000|2024-12-23 18:21:00|||||||||2
1734978070000|2024-12-23 18:21:10|40996.9|40976.9|40996.9|40976.9|40998.7|40978.7|40996.9|40976.9|4
1734978080000|2024-12-23 18:21:20|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|40998.7|40978.7|1
1734978090000|2024-12-23 18:21:30|||||||||1
1734978100000|2024-12-23 18:21:40|40996.9|40976.9|40996.9|40976.9|40998.7|40978.7|40996.9|40976.9|1
1734978110000|2024-12-23 18:21:50|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|2
1734978130000|2024-12-23 18:22:10|41002.9|40982.9|41003.7|40983.7|41003.7|40983.7|41002.9|40982.9|4
1734978140000|2024-12-23 18:22:20|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|3
1734978150000|2024-12-23 18:22:30|||||||||1
1734978160000|2024-12-23 18:22:40|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|3
1734978170000|2024-12-23 18:22:50|41006.9|40986.9|41001.9|40981.9|41006.9|40986.9|41001.9|40981.9|6
1734978180000|2024-12-23 18:23:00|41001.2|40981.2|40991.9|40971.9|41001.2|40981.2|40991.9|40971.9|7
1734978190000|2024-12-23 18:23:10|40990.2|40970.2|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|1
1734978210000|2024-12-23 18:23:30|||||||||1
1734978220000|2024-12-23 18:23:40|||||||||5
1734978230000|2024-12-23 18:23:50|||||||||1
1734978240000|2024-12-23 18:24:00|40989.4|40969.4|40989.4|40969.4|40991.9|40971.9|40989.4|40969.4|6
1734978250000|2024-12-23 18:24:10|40991.9|40971.9|40986.9|40966.9|40991.9|40971.9|40986.9|40966.9|7
1734978260000|2024-12-23 18:24:20|40983.7|40963.7|40976.2|40956.2|40983.7|40963.7|40976.2|40956.2|6
1734978270000|2024-12-23 18:24:30|40974.4|40954.4|40976.9|40956.9|40976.9|40956.9|40974.4|40954.4|2
1734978280000|2024-12-23 18:24:40|40975.4|40955.4|40976.9|40956.9|40976.9|40956.9|40975.4|40955.4|9
1734978300000|2024-12-23 18:25:00|40979.4|40959.4|40981.9|40961.9|40981.9|40961.9|40979.4|40959.4|10
1734978330000|2024-12-23 18:25:30|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|40986.9|40966.9|1
1734978340000|2024-12-23 18:25:40|40989.4|40969.4|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|3
1734978350000|2024-12-23 18:25:50|40988.7|40968.7|40989.4|40969.4|40989.4|40969.4|40988.7|40968.7|0
1734978360000|2024-12-23 18:26:00|40991.9|40971.9|40989.4|40969.4|40991.9|40971.9|40989.4|40969.4|3
1734978370000|2024-12-23 18:26:10|40991.2|40971.2|40991.9|40971.9|40991.9|40971.9|40991.2|40971.2|0
1734978400000|2024-12-23 18:26:40|40989.4|40969.4|40986.9|40966.9|40991.9|40971.9|40986.9|40966.9|6
1734978410000|2024-12-23 18:26:50|||||||||2
1734978420000|2024-12-23 18:27:00|||||||||1
1734978430000|2024-12-23 18:27:10|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|38
1734978440000|2024-12-23 18:27:20|||||||||2
1734978450000|2024-12-23 18:27:30|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|7
1734978460000|2024-12-23 18:27:40|40998.7|40978.7|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|1
1734978480000|2024-12-23 18:28:00|||||||||3
1734978490000|2024-12-23 18:28:10|40995.2|40975.2|40996.9|40976.9|40996.9|40976.9|40994.4|40974.4|4
1734978500000|2024-12-23 18:28:20|||||||||6
1734978530000|2024-12-23 18:28:50|||||||||1
1734978540000|2024-12-23 18:29:00|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40996.9|40976.9|12
1734978550000|2024-12-23 18:29:10|41001.2|40981.2|41001.9|40981.9|41001.9|40981.9|41001.2|40981.2|2
1734978560000|2024-12-23 18:29:20|||||||||2
1734978570000|2024-12-23 18:29:30|||||||||1
1734978580000|2024-12-23 18:29:40|||||||||12
1734978590000|2024-12-23 18:29:50|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|41004.4|40984.4|2
1734978600000|2024-12-23 18:30:00|41006.2|40986.2|41009.4|40989.4|41009.4|40989.4|41006.2|40986.2|6
1734978610000|2024-12-23 18:30:10|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|41011.9|40991.9|6
1734978620000|2024-12-23 18:30:20|||||||||2
1734978630000|2024-12-23 18:30:30|||||||||3
1734978650000|2024-12-23 18:30:50|||||||||3
1734978660000|2024-12-23 18:31:00|41014.4|40994.4|41016.9|40996.9|41016.9|40996.9|41014.4|40994.4|7
1734978670000|2024-12-23 18:31:10|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|5
1734978680000|2024-12-23 18:31:20|41021.2|41001.2|41022.7|41002.7|41024.5|41004.5|41021.2|41001.2|2
1734978690000|2024-12-23 18:31:30|41024.5|41004.5|41027|41007|41027|41007|41024.5|41004.5|4
1734978700000|2024-12-23 18:31:40|41025.2|41005.2|41027|41007|41027|41007|41024.5|41004.5|15
1734978720000|2024-12-23 18:32:00|41022.7|41002.7|41027|41007|41027|41007|41022.7|41002.7|5
1734978730000|2024-12-23 18:32:10|41022.7|41002.7|41024.5|41004.5|41024.5|41004.5|41022|41002|1
1734978740000|2024-12-23 18:32:20|41027|41007|41027|41007|41027|41007|41024.5|41004.5|1
1734978770000|2024-12-23 18:32:50|||||||||1
1734978790000|2024-12-23 18:33:10|||||||||9
1734978800000|2024-12-23 18:33:20|41028.7|41008.7|41032|41012|41032|41012|41027|41007|27
1734978810000|2024-12-23 18:33:30|41033.7|41013.7|41032|41012|41033.7|41013.7|41032|41012|1
1734978820000|2024-12-23 18:33:40|||||||||1
1734978830000|2024-12-23 18:33:50|41029.5|41009.5|41032|41012|41032|41012|41029.5|41009.5|4
1734978840000|2024-12-23 18:34:00|41030.2|41010.2|41032|41012|41032|41012|41029.5|41009.5|7
1734978850000|2024-12-23 18:34:10|41033.7|41013.7|41032.7|41012.7|41037|41017|41032|41012|2
1734978860000|2024-12-23 18:34:20|41032|41012|41032|41012|41032|41012|41032|41012|0
1734978870000|2024-12-23 18:34:30|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|4
1734978880000|2024-12-23 18:34:40|41032|41012|41032|41012|41032|41012|41030.2|41010.2|0
1734978900000|2024-12-23 18:35:00|41033.7|41013.7|41034.5|41014.5|41034.5|41014.5|41033.7|41013.7|6
1734978910000|2024-12-23 18:35:10|41037|41017|41037|41017|41037|41017|41035.2|41015.2|10
1734978920000|2024-12-23 18:35:20|41034.5|41014.5|41037|41017|41037|41017|41034.5|41014.5|0
1734978930000|2024-12-23 18:35:30|41034.5|41014.5|41037|41017|41037|41017|41034.5|41014.5|0
1734978960000|2024-12-23 18:36:00|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|41034.5|41014.5|1
1734978970000|2024-12-23 18:36:10|41032.7|41012.7|41032|41012|41032.7|41012.7|41032|41012|29
1734978980000|2024-12-23 18:36:20|41029.5|41009.5|41024.5|41004.5|41029.5|41009.5|41024.5|41004.5|29
1734979000000|2024-12-23 18:36:40|41026.2|41006.2|41026.2|41006.2|41026.2|41006.2|41026.2|41006.2|2
1734979010000|2024-12-23 18:36:50|41024.5|41004.5|41022|41002|41024.5|41004.5|41022|41002|0
1734979020000|2024-12-23 18:37:00|||||||||4
1734979030000|2024-12-23 18:37:10|||||||||2
1734979040000|2024-12-23 18:37:20|41027|41007|41032|41012|41032|41012|41027|41007|4
1734979080000|2024-12-23 18:38:00|41036.2|41016.2|41037|41017|41037|41017|41034.5|41014.5|28
1734979090000|2024-12-23 18:38:10|41034.5|41014.5|41037|41017|41037|41017|41034.5|41014.5|5
1734979130000|2024-12-23 18:38:50|41034.5|41014.5|41037|41017|41037|41017|41034.5|41014.5|5
1734979140000|2024-12-23 18:39:00|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|6
1734979150000|2024-12-23 18:39:10|41042|41022|41042|41022|41042|41022|41042|41022|3
1734979170000|2024-12-23 18:39:30|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|1
1734979180000|2024-12-23 18:39:40|41049.5|41029.5|41047|41027|41049.5|41029.5|41047|41027|3
1734979190000|2024-12-23 18:39:50|41049.5|41029.5|41049.5|41029.5|41052|41032|41047|41027|1
1734979200000|2024-12-23 18:40:00|41051.2|41031.2|41049.5|41029.5|41052|41032|41049.5|41029.5|1
1734979210000|2024-12-23 18:40:10|41047.7|41027.7|41047|41027|41047.7|41027.7|41047|41027|3
1734979220000|2024-12-23 18:40:20|||||||||1
1734979230000|2024-12-23 18:40:30|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1734979240000|2024-12-23 18:40:40|41042|41022|41039.5|41019.5|41042|41022|41039.5|41019.5|0
1734979250000|2024-12-23 18:40:50|41042|41022|41039.5|41019.5|41042|41022|41039.5|41019.5|0
1734979300000|2024-12-23 18:41:40|41036|41016|41032.7|41012.7|41036|41016|41032.7|41012.7|94
1734979310000|2024-12-23 18:41:50|41029.2|41009.2|41032.7|41012.7|41032.7|41012.7|41029.2|41009.2|44
1734979320000|2024-12-23 18:42:00|41034.5|41014.5|41033.5|41013.5|41034.5|41014.5|41033.5|41013.5|2
1734979330000|2024-12-23 18:42:10|41035.2|41015.2|41036|41016|41036|41016|41033.5|41013.5|2
1734979340000|2024-12-23 18:42:20|41036.7|41016.7|41038.5|41018.5|41038.5|41018.5|41036.7|41016.7|0
1734979350000|2024-12-23 18:42:30|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|1
1734979370000|2024-12-23 18:42:50|||||||||2
1734979380000|2024-12-23 18:43:00|41028.5|41008.5|41031|41011|41031|41011|41028.5|41008.5|5
1734979390000|2024-12-23 18:43:10|41028.5|41008.5|41028.5|41008.5|41028.5|41008.5|41026|41006|1
1734979400000|2024-12-23 18:43:20|41027.7|41007.7|41029.2|41009.2|41031|41011|41026|41006|3
1734979410000|2024-12-23 18:43:30|41028.5|41008.5|41028.5|41008.5|41031|41011|41028.5|41008.5|0
1734979430000|2024-12-23 18:43:50|41026|41006|41028.5|41008.5|41028.5|41008.5|41026|41006|1
1734979440000|2024-12-23 18:44:00|41031|41011|41028.5|41008.5|41031|41011|41028.5|41008.5|1
1734979460000|2024-12-23 18:44:20|41026.7|41006.7|41028.5|41008.5|41028.5|41008.5|41026|41006|3
1734979490000|2024-12-23 18:44:50|41031|41011|41031|41011|41031|41011|41031|41011|1
1734979500000|2024-12-23 18:45:00|41029.2|41009.2|41028.5|41008.5|41030.2|41010.2|41028.5|41008.5|0
1734979510000|2024-12-23 18:45:10|41031|41011|41028.5|41008.5|41031|41011|41028.5|41008.5|0
1734979520000|2024-12-23 18:45:20|41030.2|41010.2|41031|41011|41031|41011|41030.2|41010.2|0
1734979530000|2024-12-23 18:45:30|41029.2|41009.2|41028.5|41008.5|41031|41011|41028.5|41008.5|0
1734979540000|2024-12-23 18:45:40|41029.2|41009.2|41028.5|41008.5|41031|41011|41028.5|41008.5|1
1734979550000|2024-12-23 18:45:50|41031|41011|41032.7|41012.7|41032.7|41012.7|41028.5|41008.5|2
1734979560000|2024-12-23 18:46:00|41033.5|41013.5|41031.7|41011.7|41033.5|41013.5|41028.5|41008.5|2
1734979570000|2024-12-23 18:46:10|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|41033.5|41013.5|0
1734979590000|2024-12-23 18:46:30|41036|41016|41036|41016|41036|41016|41036|41016|0
1734979620000|2024-12-23 18:47:00|41034.2|41014.2|41036|41016|41037.7|41017.7|41034.2|41014.2|0
1734979630000|2024-12-23 18:47:10|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41036|41016|7
1734979640000|2024-12-23 18:47:20|||||||||8
1734979650000|2024-12-23 18:47:30|||||||||1
1734979660000|2024-12-23 18:47:40|41041|41021|41041|41021|41041|41021|41041|41021|0
1734979670000|2024-12-23 18:47:50|41043.5|41023.5|41046|41026|41046|41026|41043.5|41023.5|8
1734979680000|2024-12-23 18:48:00|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|3
1734979720000|2024-12-23 18:48:40|||||||||2
1734979730000|2024-12-23 18:48:50|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|0
1734979740000|2024-12-23 18:49:00|41052|41032|41050.2|41030.2|41052.7|41032.7|41050.2|41030.2|1
1734979750000|2024-12-23 18:49:10|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41050.2|41030.2|0
1734979760000|2024-12-23 18:49:20|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|2
1734979790000|2024-12-23 18:49:50|||||||||5
1734979800000|2024-12-23 18:50:00|||||||||6
1734979810000|2024-12-23 18:50:10|41046.7|41026.7|41046|41026|41048.5|41028.5|41046|41026|3
1734979820000|2024-12-23 18:50:20|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|0
1734979830000|2024-12-23 18:50:30|41049.2|41029.2|41048.5|41028.5|41049.2|41029.2|41048.5|41028.5|4
1734979840000|2024-12-23 18:50:40|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|3
1734979850000|2024-12-23 18:50:50|41046.7|41026.7|41046|41026|41046.7|41026.7|41046|41026|2
1734979860000|2024-12-23 18:51:00|41044.2|41024.2|41046|41026|41046|41026|41043.5|41023.5|3
1734979870000|2024-12-23 18:51:10|41047.7|41027.7|41046|41026|41047.7|41027.7|41046|41026|0
1734979890000|2024-12-23 18:51:30|41048.5|41028.5|41046|41026|41048.5|41028.5|41046|41026|0
1734979900000|2024-12-23 18:51:40|41048.5|41028.5|41046.7|41026.7|41048.5|41028.5|41046|41026|2
1734979910000|2024-12-23 18:51:50|41045.2|41025.2|41043.5|41023.5|41045.2|41025.2|41043.5|41023.5|0
1734979920000|2024-12-23 18:52:00|41046|41026|41046|41026|41046|41026|41043.5|41023.5|4
1734979930000|2024-12-23 18:52:10|41044.2|41024.2|41043.5|41023.5|41044.2|41024.2|41043.5|41023.5|0
1734979970000|2024-12-23 18:52:50|||||||||4
1734979980000|2024-12-23 18:53:00|41041.7|41021.7|41041|41021|41041.7|41021.7|41041|41021|1
1734979990000|2024-12-23 18:53:10|41040.2|41020.2|41041|41021|41041|41021|41038.5|41018.5|5
1734980000000|2024-12-23 18:53:20|41038.5|41018.5|41041|41021|41041|41021|41038.5|41018.5|3
1734980010000|2024-12-23 18:53:30|41042.7|41022.7|41043.5|41023.5|41043.5|41023.5|41042.7|41022.7|0
1734980050000|2024-12-23 18:54:10|||||||||3
1734980090000|2024-12-23 18:54:50|41046|41026|41046|41026|41046|41026|41046|41026|1
1734980100000|2024-12-23 18:55:00|41044.2|41024.2|41041|41021|41044.2|41024.2|41038.5|41018.5|3
1734980140000|2024-12-23 18:55:40|||||||||2
1734980150000|2024-12-23 18:55:50|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|3
1734980170000|2024-12-23 18:56:10|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|2
1734980180000|2024-12-23 18:56:20|41036|41016|41036|41016|41036|41016|41036|41016|1
1734980200000|2024-12-23 18:56:40|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|3
1734980210000|2024-12-23 18:56:50|41036.7|41016.7|41036|41016|41036.7|41016.7|41033.5|41013.5|3
1734980220000|2024-12-23 18:57:00|41038.5|41018.5|41036|41016|41038.5|41018.5|41036|41016|1
1734980230000|2024-12-23 18:57:10|||||||||1
1734980250000|2024-12-23 18:57:30|41038.5|41018.5|41036|41016|41038.5|41018.5|41036|41016|1
1734980260000|2024-12-23 18:57:40|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|0
1734980270000|2024-12-23 18:57:50|||||||||1
1734980280000|2024-12-23 18:58:00|41040.3|41020.3|41042.8|41022.8|41042.8|41022.8|41040.3|41020.3|1
1734980290000|2024-12-23 18:58:10|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|0
1734980300000|2024-12-23 18:58:20|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|0
1734980310000|2024-12-23 18:58:30|41045.3|41025.3|41046|41026|41046|41026|41045.3|41025.3|0
1734980330000|2024-12-23 18:58:50|41044.2|41024.2|41046|41026|41046|41026|41043.5|41023.5|0
1734980340000|2024-12-23 18:59:00|41043.5|41023.5|41041.8|41021.8|41043.5|41023.5|41041|41021|9
1734980350000|2024-12-23 18:59:10|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|0
1734980360000|2024-12-23 18:59:20|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|2
1734980370000|2024-12-23 18:59:30|41043.5|41023.5|41041|41021|41043.5|41023.5|41041|41021|0
1734980380000|2024-12-23 18:59:40|41042.8|41022.8|41043.5|41023.5|41045.3|41025.3|41042.8|41022.8|0
1734980390000|2024-12-23 18:59:50|41045.3|41025.3|41043.5|41023.5|41047|41027|41043.5|41023.5|1
1734980400000|2024-12-23 19:00:00|||||||||5
1734980410000|2024-12-23 19:00:10|||||||||2
1734980430000|2024-12-23 19:00:30|41046|41026|41048.5|41028.5|41048.5|41028.5|41046|41026|15
1734980440000|2024-12-23 19:00:40|41050.3|41030.3|41051|41031|41051|41031|41050.3|41030.3|2
1734980450000|2024-12-23 19:00:50|41052.8|41032.8|41051|41031|41052.8|41032.8|41051|41031|0
1734980460000|2024-12-23 19:01:00|41053.5|41033.5|41051.8|41031.8|41053.5|41033.5|41051.8|41031.8|1
1734980470000|2024-12-23 19:01:10|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|0
1734980480000|2024-12-23 19:01:20|41051|41031|41051|41031|41051|41031|41051|41031|0
1734980490000|2024-12-23 19:01:30|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|41048.5|41028.5|0
1734980500000|2024-12-23 19:01:40|41050.3|41030.3|41051|41031|41051|41031|41050.3|41030.3|1
1734980510000|2024-12-23 19:01:50|41049.3|41029.3|41048.5|41028.5|41051|41031|41048.5|41028.5|0
1734980520000|2024-12-23 19:02:00|41050.3|41030.3|41051|41031|41051|41031|41050.3|41030.3|1
1734980530000|2024-12-23 19:02:10|41049.3|41029.3|41051|41031|41051|41031|41049.3|41029.3|0
1734980540000|2024-12-23 19:02:20|41049.3|41029.3|41048.5|41028.5|41049.3|41029.3|41048.5|41028.5|0
1734980600000|2024-12-23 19:03:20|41051|41031|41051|41031|41051|41031|41048.5|41028.5|3
1734980610000|2024-12-23 19:03:30|41049.3|41029.3|41048.5|41028.5|41049.3|41029.3|41048.5|41028.5|0
1734980620000|2024-12-23 19:03:40|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|0
1734980650000|2024-12-23 19:04:10|41050.3|41030.3|41048.5|41028.5|41051|41031|41048.5|41028.5|1
1734980660000|2024-12-23 19:04:20|41050.3|41030.3|41053.5|41033.5|41053.5|41033.5|41048.5|41028.5|3
1734980670000|2024-12-23 19:04:30|41056|41036|41056|41036|41056|41036|41056|41036|5
1734980690000|2024-12-23 19:04:50|||||||||3
1734980700000|2024-12-23 19:05:00|41054.3|41034.3|41056|41036|41056|41036|41053.5|41033.5|4
1734980710000|2024-12-23 19:05:10|41058.5|41038.5|41056|41036|41058.5|41038.5|41056|41036|8
1734980720000|2024-12-23 19:05:20|41054.3|41034.3|41053.5|41033.5|41054.3|41034.3|41053.5|41033.5|0
1734980730000|2024-12-23 19:05:30|41056|41036|41053.5|41033.5|41056|41036|41053.5|41033.5|0
1734980740000|2024-12-23 19:05:40|41058.5|41038.5|41056|41036|41058.5|41038.5|41056|41036|50
1734980750000|2024-12-23 19:05:50|41053.5|41033.5|41056|41036|41056|41036|41053.5|41033.5|1
1734980760000|2024-12-23 19:06:00|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|0
1734980800000|2024-12-23 19:06:40|41059.3|41039.3|41058.5|41038.5|41059.3|41039.3|41058.5|41038.5|1
1734980820000|2024-12-23 19:07:00|||||||||1
1734980830000|2024-12-23 19:07:10|41060.3|41040.3|41061|41041|41061|41041|41060.3|41040.3|5
1734980850000|2024-12-23 19:07:30|||||||||1
1734980860000|2024-12-23 19:07:40|||||||||2
1734980870000|2024-12-23 19:07:50|41059.3|41039.3|41058.5|41038.5|41059.3|41039.3|41058.5|41038.5|4
1734980930000|2024-12-23 19:08:50|41056|41036|41056|41036|41056|41036|41056|41036|4
1734980940000|2024-12-23 19:09:00|41057.8|41037.8|41058.5|41038.5|41058.5|41038.5|41057.8|41037.8|0
1734980960000|2024-12-23 19:09:20|||||||||3
1734980980000|2024-12-23 19:09:40|41056|41036|41058.5|41038.5|41058.5|41038.5|41056|41036|0
1734981000000|2024-12-23 19:10:00|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|41053.5|41033.5|2
1734981060000|2024-12-23 19:11:00|||||||||7
1734981070000|2024-12-23 19:11:10|||||||||1
1734981080000|2024-12-23 19:11:20|41051|41031|41048.5|41028.5|41051|41031|41048.5|41028.5|0
1734981090000|2024-12-23 19:11:30|41046.8|41026.8|41043.5|41023.5|41048.5|41028.5|41043.5|41023.5|3
1734981100000|2024-12-23 19:11:40|||||||||9
1734981120000|2024-12-23 19:12:00|41041.8|41021.8|41043.5|41023.5|41043.5|41023.5|41041|41021|0
1734981130000|2024-12-23 19:12:10|41041.8|41021.8|41041|41021|41043.5|41023.5|41041|41021|0
1734981140000|2024-12-23 19:12:20|||||||||1
1734981150000|2024-12-23 19:12:30|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|1
1734981160000|2024-12-23 19:12:40|41043.5|41023.5|41041|41021|41043.5|41023.5|41041|41021|1
1734981180000|2024-12-23 19:13:00|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|41043.5|41023.5|0
1734981200000|2024-12-23 19:13:20|41042.8|41022.8|41041|41021|41042.8|41022.8|41041|41021|1
1734981210000|2024-12-23 19:13:30|41042.8|41022.8|41041|41021|41042.8|41022.8|41041|41021|0
1734981220000|2024-12-23 19:13:40|41043.5|41023.5|41041|41021|41043.5|41023.5|41041|41021|0
1734981230000|2024-12-23 19:13:50|41043.5|41023.5|41041|41021|41043.5|41023.5|41041|41021|6
1734981250000|2024-12-23 19:14:10|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|0
1734981270000|2024-12-23 19:14:30|||||||||1
1734981280000|2024-12-23 19:14:40|41040.3|41020.3|41038.5|41018.5|41041|41021|41038.5|41018.5|4
1734981290000|2024-12-23 19:14:50|41041|41021|41041|41021|41041|41021|41041|41021|1
1734981300000|2024-12-23 19:15:00|41039.3|41019.3|41036.8|41016.8|41039.3|41019.3|41036|41016|0
1734981310000|2024-12-23 19:15:10|41037.8|41017.8|41036|41016|41037.8|41017.8|41036|41016|0
1734981370000|2024-12-23 19:16:10|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|41038.5|41018.5|1
1734981400000|2024-12-23 19:16:40|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|0
1734981430000|2024-12-23 19:17:10|||||||||2
1734981480000|2024-12-23 19:18:00|||||||||3
1734981490000|2024-12-23 19:18:10|||||||||8
1734981540000|2024-12-23 19:19:00|||||||||3
1734981570000|2024-12-23 19:19:30|||||||||1
1734981600000|2024-12-23 19:20:00|41043.6|41023.6|41044.3|41024.3|41046.1|41026.1|41043.6|41023.6|7
1734981610000|2024-12-23 19:20:10|41046.1|41026.1|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|0
1734981620000|2024-12-23 19:20:20|41046.1|41026.1|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|0
1734981650000|2024-12-23 19:20:50|41046.1|41026.1|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|0
1734981670000|2024-12-23 19:21:10|||||||||1
1734981690000|2024-12-23 19:21:30|41041.8|41021.8|41040.3|41020.3|41041.8|41021.8|41038.6|41018.6|3
1734981700000|2024-12-23 19:21:40|41039.3|41019.3|41041.1|41021.1|41041.1|41021.1|41038.6|41018.6|0
1734981710000|2024-12-23 19:21:50|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|2
1734981720000|2024-12-23 19:22:00|41038.8|41018.8|41038.8|41018.8|41038.8|41018.8|41038.8|41018.8|0
1734981730000|2024-12-23 19:22:10|41040.3|41020.3|41040.3|41020.3|41040.3|41020.3|41037.8|41017.8|3
1734981770000|2024-12-23 19:22:50|41039.6|41019.6|41040.3|41020.3|41040.3|41020.3|41039.6|41019.6|1
1734981790000|2024-12-23 19:23:10|41039.6|41019.6|41035.3|41015.3|41039.6|41019.6|41035.3|41015.3|5
1734981810000|2024-12-23 19:23:30|41034.6|41014.6|41035.3|41015.3|41035.3|41015.3|41034.6|41014.6|0
1734981820000|2024-12-23 19:23:40|41032.8|41012.8|41032.8|41012.8|41035.3|41015.3|41032.8|41012.8|0
1734981830000|2024-12-23 19:23:50|41031.1|41011.1|41031.1|41011.1|41033.6|41013.6|41030.3|41010.3|9
1734981840000|2024-12-23 19:24:00|41029.3|41009.3|41028.6|41008.6|41029.3|41009.3|41028.6|41008.6|0
1734981850000|2024-12-23 19:24:10|41032.1|41012.1|41028.6|41008.6|41032.1|41012.1|41028.6|41008.6|3
1734981870000|2024-12-23 19:24:30|||||||||2
1734981880000|2024-12-23 19:24:40|||||||||5
1734981900000|2024-12-23 19:25:00|41027.8|41007.8|41028.6|41008.6|41028.6|41008.6|41027.8|41007.8|5
1734981910000|2024-12-23 19:25:10|||||||||1
1734981920000|2024-12-23 19:25:20|41030.3|41010.3|41033.6|41013.6|41033.6|41013.6|41030.3|41010.3|1
1734981950000|2024-12-23 19:25:50|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|22
1734981960000|2024-12-23 19:26:00|41032.1|41012.1|41032.8|41012.8|41032.8|41012.8|41032.1|41012.1|2
1734981970000|2024-12-23 19:26:10|41033.6|41013.6|41028.6|41008.6|41033.6|41013.6|41028.6|41008.6|5
1734981980000|2024-12-23 19:26:20|41026.1|41006.1|41023.6|41003.6|41026.1|41006.1|41023.6|41003.6|9
1734982000000|2024-12-23 19:26:40|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|41022.8|41002.8|1
1734982020000|2024-12-23 19:27:00|41023.6|41003.6|41022.8|41002.8|41023.6|41003.6|41022.8|41002.8|4
1734982030000|2024-12-23 19:27:10|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1734982040000|2024-12-23 19:27:20|41022.8|41002.8|41023.6|41003.6|41023.6|41003.6|41022.8|41002.8|0
1734982050000|2024-12-23 19:27:30|||||||||2
1734982060000|2024-12-23 19:27:40|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|41026.1|41006.1|0
1734982130000|2024-12-23 19:28:50|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|3
1734982140000|2024-12-23 19:29:00|||||||||1
1734982160000|2024-12-23 19:29:20|||||||||6
1734982180000|2024-12-23 19:29:40|41030.3|41010.3|41031.1|41011.1|41031.1|41011.1|41030.3|41010.3|0
1734982190000|2024-12-23 19:29:50|41033.6|41013.6|41033.6|41013.6|41035.3|41015.3|41033.6|41013.6|4
1734982200000|2024-12-23 19:30:00|41035.3|41015.3|41035.3|41015.3|41037.8|41017.8|41035.3|41015.3|1
1734982220000|2024-12-23 19:30:20|41037.1|41017.1|41035.3|41015.3|41037.8|41017.8|41035.3|41015.3|1
1734982230000|2024-12-23 19:30:30|41037.1|41017.1|41036.1|41016.1|41037.8|41017.8|41036.1|41016.1|0
1734982240000|2024-12-23 19:30:40|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|41037.8|41017.8|0
1734982250000|2024-12-23 19:30:50|41038.6|41018.6|41037.8|41017.8|41038.6|41018.6|41036.1|41016.1|0
1734982260000|2024-12-23 19:31:00|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|4
1734982320000|2024-12-23 19:32:00|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|3
1734982330000|2024-12-23 19:32:10|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|1
1734982340000|2024-12-23 19:32:20|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|2
1734982350000|2024-12-23 19:32:30|41044.6|41024.6|41045.3|41025.3|41047.8|41027.8|41042.8|41022.8|3
1734982360000|2024-12-23 19:32:40|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|0
1734982370000|2024-12-23 19:32:50|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|7
1734982380000|2024-12-23 19:33:00|41047.8|41027.8|41048.6|41028.6|41048.6|41028.6|41047.8|41027.8|0
1734982390000|2024-12-23 19:33:10|41046.1|41026.1|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|3
1734982410000|2024-12-23 19:33:30|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|41042.8|41022.8|0
1734982420000|2024-12-23 19:33:40|41043.6|41023.6|41042.8|41022.8|41043.6|41023.6|41042.8|41022.8|0
1734982430000|2024-12-23 19:33:50|41045.3|41025.3|41048.6|41028.6|41048.6|41028.6|41045.3|41025.3|6
1734982440000|2024-12-23 19:34:00|41047.8|41027.8|41050.3|41030.3|41050.3|41030.3|41047.8|41027.8|1
1734982450000|2024-12-23 19:34:10|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|1
1734982470000|2024-12-23 19:34:30|41049.6|41029.6|41050.3|41030.3|41050.3|41030.3|41047.8|41027.8|0
1734982480000|2024-12-23 19:34:40|41048.6|41028.6|41047.9|41027.9|41048.6|41028.6|41047.8|41027.8|0
1734982490000|2024-12-23 19:34:50|||||||||1
1734982500000|2024-12-23 19:35:00|41046.1|41026.1|41044.3|41024.3|41046.1|41026.1|41044.3|41024.3|2
1734982510000|2024-12-23 19:35:10|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|41043.6|41023.6|0
1734982520000|2024-12-23 19:35:20|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|1
1734982530000|2024-12-23 19:35:30|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|41040.4|41020.4|1
1734982540000|2024-12-23 19:35:40|41039.6|41019.6|41040.4|41020.4|41040.4|41020.4|41037.9|41017.9|1
1734982560000|2024-12-23 19:36:00|||||||||2
1734982570000|2024-12-23 19:36:10|41038.6|41018.6|41040.4|41020.4|41040.4|41020.4|41038.6|41018.6|0
1734982600000|2024-12-23 19:36:40|||||||||1
1734982630000|2024-12-23 19:37:10|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|6
1734982640000|2024-12-23 19:37:20|41036.8|41016.8|41036.1|41016.1|41036.8|41016.8|41036.1|41016.1|13
1734982660000|2024-12-23 19:37:40|41034.3|41014.3|41036.1|41016.1|41036.1|41016.1|41034.3|41014.3|3
1734982670000|2024-12-23 19:37:50|||||||||1
1734982680000|2024-12-23 19:38:00|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|0
1734982690000|2024-12-23 19:38:10|||||||||1
1734982700000|2024-12-23 19:38:20|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|3
1734982710000|2024-12-23 19:38:30|41033.6|41013.6|41035.4|41015.4|41035.4|41015.4|41033.6|41013.6|0
1734982720000|2024-12-23 19:38:40|41037.9|41017.9|41035.4|41015.4|41037.9|41017.9|41035.4|41015.4|0
1734982730000|2024-12-23 19:38:50|41037.1|41017.1|41035.4|41015.4|41037.9|41017.9|41035.4|41015.4|0
1734982760000|2024-12-23 19:39:20|41033.6|41013.6|41035.4|41015.4|41035.4|41015.4|41033.6|41013.6|1
1734982770000|2024-12-23 19:39:30|41033.6|41013.6|41032.9|41012.9|41033.6|41013.6|41032.9|41012.9|1
1734982780000|2024-12-23 19:39:40|41034.6|41014.6|41030.4|41010.4|41034.6|41014.6|41030.4|41010.4|12
1734982790000|2024-12-23 19:39:50|41032.1|41012.1|41030.4|41010.4|41032.9|41012.9|41030.4|41010.4|0
1734982800000|2024-12-23 19:40:00|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|1
1734982810000|2024-12-23 19:40:10|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|6
1734982820000|2024-12-23 19:40:20|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|41037.9|41017.9|1
1734982830000|2024-12-23 19:40:30|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|2
1734982860000|2024-12-23 19:41:00|||||||||1
1734982870000|2024-12-23 19:41:10|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|41047.9|41027.9|11
1734982890000|2024-12-23 19:41:30|41051.4|41031.4|41052.9|41032.9|41052.9|41032.9|41051.4|41031.4|6
1734982910000|2024-12-23 19:41:50|||||||||5
1734982920000|2024-12-23 19:42:00|41055.4|41035.4|41052.9|41032.9|41055.4|41035.4|41052.9|41032.9|1
1734982930000|2024-12-23 19:42:10|41054.6|41034.6|41055.4|41035.4|41055.4|41035.4|41054.6|41034.6|1
1734982950000|2024-12-23 19:42:30|||||||||4
1734982990000|2024-12-23 19:43:10|41053.6|41033.6|41052.9|41032.9|41053.6|41033.6|41052.9|41032.9|0
1734983010000|2024-12-23 19:43:30|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|0
1734983080000|2024-12-23 19:44:40|41057.1|41037.1|41057.9|41037.9|41057.9|41037.9|41057.1|41037.1|4
1734983090000|2024-12-23 19:44:50|41059.6|41039.6|41057.9|41037.9|41060.4|41040.4|41057.9|41037.9|6
1734983100000|2024-12-23 19:45:00|41058.6|41038.6|41060.4|41040.4|41060.4|41040.4|41058.6|41038.6|0
1734983110000|2024-12-23 19:45:10|||||||||1
1734983120000|2024-12-23 19:45:20|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|3
1734983130000|2024-12-23 19:45:30|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|2
1734983140000|2024-12-23 19:45:40|41069.6|41049.6|41072.9|41052.9|41072.9|41052.9|41069.6|41049.6|4
1734983160000|2024-12-23 19:46:00|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41072.9|41052.9|0
1734983170000|2024-12-23 19:46:10|||||||||2
1734983180000|2024-12-23 19:46:20|41072.9|41052.9|41074.6|41054.6|41074.6|41054.6|41072.9|41052.9|0
1734983190000|2024-12-23 19:46:30|41072.9|41052.9|41074.6|41054.6|41074.6|41054.6|41072.9|41052.9|0
1734983230000|2024-12-23 19:47:10|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|41077.1|41057.1|0
1734983240000|2024-12-23 19:47:20|41075.4|41055.4|41074.6|41054.6|41075.4|41055.4|41074.6|41054.6|0
1734983260000|2024-12-23 19:47:40|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1734983270000|2024-12-23 19:47:50|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|41072.1|41052.1|2
1734983280000|2024-12-23 19:48:00|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|0
1734983290000|2024-12-23 19:48:10|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|41067.1|41047.1|0
1734983300000|2024-12-23 19:48:20|41069.6|41049.6|41067.1|41047.1|41069.6|41049.6|41067.1|41047.1|0
1734983310000|2024-12-23 19:48:30|41070.4|41050.4|41067.9|41047.9|41070.4|41050.4|41067.9|41047.9|3
1734983320000|2024-12-23 19:48:40|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|2
1734983330000|2024-12-23 19:48:50|41067.1|41047.1|41066.1|41046.1|41067.9|41047.9|41066.1|41046.1|1
1734983340000|2024-12-23 19:49:00|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|0
1734983350000|2024-12-23 19:49:10|41062.9|41042.9|41065.4|41045.4|41065.4|41045.4|41062.9|41042.9|0
1734983360000|2024-12-23 19:49:20|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41060.4|41040.4|4
1734983370000|2024-12-23 19:49:30|41060.4|41040.4|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|0
1734983390000|2024-12-23 19:49:50|41062.1|41042.1|41060.4|41040.4|41062.1|41042.1|41060.4|41040.4|0
1734983400000|2024-12-23 19:50:00|41062.1|41042.1|41062.9|41042.9|41062.9|41042.9|41062.1|41042.1|0
1734983450000|2024-12-23 19:50:50|||||||||1
1734983460000|2024-12-23 19:51:00|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|41064.6|41044.6|0
1734983490000|2024-12-23 19:51:30|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|5
1734983500000|2024-12-23 19:51:40|41065.4|41045.4|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|0
1734983560000|2024-12-23 19:52:40|||||||||5
1734983570000|2024-12-23 19:52:50|41065.4|41045.4|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|0
1734983580000|2024-12-23 19:53:00|41064.7|41044.7|41067.2|41047.2|41067.2|41047.2|41064.7|41044.7|1
1734983590000|2024-12-23 19:53:10|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|0
1734983600000|2024-12-23 19:53:20|||||||||1
1734983620000|2024-12-23 19:53:40|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1734983640000|2024-12-23 19:54:00|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|4
1734983660000|2024-12-23 19:54:20|||||||||1
1734983670000|2024-12-23 19:54:30|41064.4|41044.4|41062.9|41042.9|41064.4|41044.4|41062.9|41042.9|28
1734983680000|2024-12-23 19:54:40|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|1
1734983690000|2024-12-23 19:54:50|41057.9|41037.9|41055.4|41035.4|41057.9|41037.9|41055.4|41035.4|1
1734983700000|2024-12-23 19:55:00|41057.2|41037.2|41055.4|41035.4|41057.9|41037.9|41055.4|41035.4|7
1734983710000|2024-12-23 19:55:10|||||||||4
1734983720000|2024-12-23 19:55:20|41057.2|41037.2|41057.9|41037.9|41057.9|41037.9|41057.2|41037.2|1
1734983730000|2024-12-23 19:55:30|41056.1|41036.1|41057.9|41037.9|41057.9|41037.9|41056.1|41036.1|0
1734983740000|2024-12-23 19:55:40|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|0
1734983750000|2024-12-23 19:55:50|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|41056.1|41036.1|1
1734983790000|2024-12-23 19:56:30|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|41058.6|41038.6|1
1734983800000|2024-12-23 19:56:40|41061.1|41041.1|41061.1|41041.1|41061.1|41041.1|41061.1|41041.1|1
1734983810000|2024-12-23 19:56:50|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|1
1734983820000|2024-12-23 19:57:00|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|0
1734983850000|2024-12-23 19:57:30|41065.4|41045.4|41066.2|41046.2|41066.2|41046.2|41065.4|41045.4|0
1734983860000|2024-12-23 19:57:40|41063.7|41043.7|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|1
1734983870000|2024-12-23 19:57:50|41064.4|41044.4|41063.7|41043.7|41066.2|41046.2|41063.7|41043.7|1
1734983880000|2024-12-23 19:58:00|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|0
1734983910000|2024-12-23 19:58:30|41063.7|41043.7|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|0
1734983920000|2024-12-23 19:58:40|41065.4|41045.4|41066.2|41046.2|41066.2|41046.2|41065.4|41045.4|0
1734983930000|2024-12-23 19:58:50|41064.4|41044.4|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|0
1734983940000|2024-12-23 19:59:00|41064.4|41044.4|41063.7|41043.7|41065.4|41045.4|41063.7|41043.7|1
1734983950000|2024-12-23 19:59:10|41061.9|41041.9|41061.9|41041.9|41061.9|41041.9|41061.9|41041.9|1
1734983960000|2024-12-23 19:59:20|||||||||1
1734983990000|2024-12-23 19:59:50|||||||||1
1734984000000|2024-12-23 20:00:00|41060.1|41040.1|41063.7|41043.7|41063.7|41043.7|41059.4|41039.4|2
1734984010000|2024-12-23 20:00:10|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|0
1734984030000|2024-12-23 20:00:30|41063.7|41043.7|41063.7|41043.7|41066.2|41046.2|41063.7|41043.7|0
1734984060000|2024-12-23 20:01:00|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|2
1734984070000|2024-12-23 20:01:10|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|0
1734984130000|2024-12-23 20:02:10|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|0
1734984140000|2024-12-23 20:02:20|41068.7|41048.7|41069.7|41049.7|41069.7|41049.7|41067.9|41047.9|0
1734984150000|2024-12-23 20:02:30|41070.4|41050.4|41068.7|41048.7|41071.2|41051.2|41067.9|41047.9|5
1734984190000|2024-12-23 20:03:10|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|1
1734984200000|2024-12-23 20:03:20|41062.7|41042.7|41051.2|41031.2|41062.7|41042.7|41051.2|41031.2|9
1734984220000|2024-12-23 20:03:40|41049.7|41029.7|41048.7|41028.7|41049.7|41029.7|41046.2|41026.2|5
1734984260000|2024-12-23 20:04:20|||||||||2
1734984270000|2024-12-23 20:04:30|41050.4|41030.4|41050.4|41030.4|41050.4|41030.4|41048.7|41028.7|7
1734984280000|2024-12-23 20:04:40|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|3
1734984290000|2024-12-23 20:04:50|||||||||1
1734984300000|2024-12-23 20:05:00|||||||||2
1734984320000|2024-12-23 20:05:20|||||||||10
1734984330000|2024-12-23 20:05:30|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|2
1734984340000|2024-12-23 20:05:40|41044.4|41024.4|41043.7|41023.7|41044.4|41024.4|41043.7|41023.7|0
1734984350000|2024-12-23 20:05:50|41041.2|41021.2|41038.7|41018.7|41041.2|41021.2|41036.9|41016.9|7
1734984360000|2024-12-23 20:06:00|41037.9|41017.9|41033.7|41013.7|41038.7|41018.7|41033.7|41013.7|15
1734984380000|2024-12-23 20:06:20|41035.4|41015.4|41036.2|41016.2|41036.2|41016.2|41035.4|41015.4|2
1734984390000|2024-12-23 20:06:30|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|1
1734984440000|2024-12-23 20:07:20|||||||||3
1734984450000|2024-12-23 20:07:30|41039.4|41019.4|41038.7|41018.7|41041.2|41021.2|41038.7|41018.7|1
1734984490000|2024-12-23 20:08:10|41040.4|41020.4|41036.2|41016.2|41041.2|41021.2|41036.2|41016.2|1
1734984500000|2024-12-23 20:08:20|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|2
1734984510000|2024-12-23 20:08:30|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|41029.4|41009.4|13
1734984520000|2024-12-23 20:08:40|41027.7|41007.7|41029.4|41009.4|41029.4|41009.4|41026.9|41006.9|0
1734984530000|2024-12-23 20:08:50|41026.9|41006.9|41027.7|41007.7|41029.4|41009.4|41026.9|41006.9|0
1734984540000|2024-12-23 20:09:00|41026.9|41006.9|41031.2|41011.2|41031.2|41011.2|41026.9|41006.9|5
1734984550000|2024-12-23 20:09:10|41032.9|41012.9|41033.7|41013.7|41033.7|41013.7|41032.9|41012.9|1
1734984560000|2024-12-23 20:09:20|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|1
1734984570000|2024-12-23 20:09:30|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|1
1734984580000|2024-12-23 20:09:40|41031.2|41011.2|41033.7|41013.7|41033.7|41013.7|41031.2|41011.2|3
1734984590000|2024-12-23 20:09:50|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|41035.4|41015.4|1
1734984640000|2024-12-23 20:10:40|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|4
1734984650000|2024-12-23 20:10:50|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|41032.9|41012.9|10
1734984660000|2024-12-23 20:11:00|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|0
1734984670000|2024-12-23 20:11:10|41031.9|41011.9|41031.2|41011.2|41031.9|41011.9|41031.2|41011.2|1
1734984690000|2024-12-23 20:11:30|41032.9|41012.9|41028.7|41008.7|41032.9|41012.9|41028.7|41008.7|0
1734984700000|2024-12-23 20:11:40|||||||||3
1734984710000|2024-12-23 20:11:50|41026.9|41006.9|41026.9|41006.9|41026.9|41006.9|41026.9|41006.9|2
1734984740000|2024-12-23 20:12:20|41024.4|41004.4|41023.7|41003.7|41024.4|41004.4|41023.7|41003.7|1
1734984750000|2024-12-23 20:12:30|41020.2|41000.2|41021.9|41001.9|41021.9|41001.9|41020.2|41000.2|4
1734984760000|2024-12-23 20:12:40|41023.7|41003.7|41021.2|41001.2|41023.7|41003.7|41021.2|41001.2|0
1734984770000|2024-12-23 20:12:50|41022.9|41002.9|41021.2|41001.2|41022.9|41002.9|41021.2|41001.2|2
1734984780000|2024-12-23 20:13:00|41022.9|41002.9|41021.2|41001.2|41023.7|41003.7|41021.2|41001.2|0
1734984790000|2024-12-23 20:13:10|41022.9|41002.9|41021.2|41001.2|41022.9|41002.9|41018.7|40998.7|2
1734984810000|2024-12-23 20:13:30|41022.9|41002.9|41021.2|41001.2|41022.9|41002.9|41021.2|41001.2|0
1734984820000|2024-12-23 20:13:40|41022.9|41002.9|41023.7|41003.7|41023.7|41003.7|41022.9|41002.9|0
1734984850000|2024-12-23 20:14:10|||||||||2
1734984870000|2024-12-23 20:14:30|||||||||2
1734984880000|2024-12-23 20:14:40|41024.4|41004.4|41028.7|41008.7|41028.7|41008.7|41024.4|41004.4|1
1734984900000|2024-12-23 20:15:00|41031.2|41011.2|41033.7|41013.7|41033.7|41013.7|41031.2|41011.2|4
1734984910000|2024-12-23 20:15:10|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|0
1734984920000|2024-12-23 20:15:20|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|0
1734984930000|2024-12-23 20:15:30|41036.2|41016.2|41036.2|41016.2|41036.2|41016.2|41034.4|41014.4|1
1734984940000|2024-12-23 20:15:40|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|4
1734984960000|2024-12-23 20:16:00|41036.2|41016.2|41038.7|41018.7|41038.7|41018.7|41036.2|41016.2|4
1734984970000|2024-12-23 20:16:10|41036.9|41016.9|41033.7|41013.7|41036.9|41016.9|41033.7|41013.7|3
1734984990000|2024-12-23 20:16:30|||||||||8
1734985060000|2024-12-23 20:17:40|41031.9|41011.9|41028.7|41008.7|41031.9|41011.9|41028.7|41008.7|6
1734985080000|2024-12-23 20:18:00|||||||||1
1734985100000|2024-12-23 20:18:20|41026.9|41006.9|41026.2|41006.2|41026.9|41006.9|41026.2|41006.2|1
1734985110000|2024-12-23 20:18:30|||||||||4
1734985140000|2024-12-23 20:19:00|||||||||1
1734985160000|2024-12-23 20:19:20|||||||||6
1734985180000|2024-12-23 20:19:40|41028|41008|41028.7|41008.7|41028.7|41008.7|41028|41008|0
1734985200000|2024-12-23 20:20:00|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|1
1734985220000|2024-12-23 20:20:20|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|41033.7|41013.7|4
1734985230000|2024-12-23 20:20:30|41035.5|41015.5|41036.2|41016.2|41036.2|41016.2|41035.5|41015.5|0
1734985240000|2024-12-23 20:20:40|41033.7|41013.7|41036.2|41016.2|41036.2|41016.2|41033.7|41013.7|0
1734985250000|2024-12-23 20:20:50|41038|41018|41038.7|41018.7|41038.7|41018.7|41038|41018|0
1734985340000|2024-12-23 20:22:20|||||||||1
1734985370000|2024-12-23 20:22:50|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|41041.2|41021.2|1
1734985390000|2024-12-23 20:23:10|||||||||1
1734985400000|2024-12-23 20:23:20|||||||||7
1734985480000|2024-12-23 20:24:40|||||||||4
1734985490000|2024-12-23 20:24:50|41039.5|41019.5|41038.7|41018.7|41039.5|41019.5|41038.7|41018.7|0
1734985500000|2024-12-23 20:25:00|41040.5|41020.5|41041.2|41021.2|41043.7|41023.7|41040.5|41020.5|0
1734985510000|2024-12-23 20:25:10|41043.7|41023.7|41043.7|41023.7|41043.7|41023.7|41038.7|41018.7|26
1734985520000|2024-12-23 20:25:20|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1734985530000|2024-12-23 20:25:30|41047.2|41027.2|41048|41028|41049.7|41029.7|41047.2|41027.2|3
1734985550000|2024-12-23 20:25:50|||||||||4
1734985580000|2024-12-23 20:26:20|||||||||2
1734985590000|2024-12-23 20:26:30|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|0
1734985630000|2024-12-23 20:27:10|41051.2|41031.2|41048.7|41028.7|41051.2|41031.2|41048.7|41028.7|0
1734985640000|2024-12-23 20:27:20|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|3
1734985650000|2024-12-23 20:27:30|41043.7|41023.7|41041.2|41021.2|41043.7|41023.7|41041.2|41021.2|0
1734985680000|2024-12-23 20:28:00|41043.7|41023.7|41041.2|41021.2|41043.7|41023.7|41038.7|41018.7|4
1734985690000|2024-12-23 20:28:10|41043|41023|41043.7|41023.7|41043.7|41023.7|41043|41023|1
1734985710000|2024-12-23 20:28:30|||||||||10
1734985720000|2024-12-23 20:28:40|||||||||2
1734985730000|2024-12-23 20:28:50|41041.2|41021.2|41043|41023|41043.7|41023.7|41041.2|41021.2|0
1734985740000|2024-12-23 20:29:00|41043.7|41023.7|41043.7|41023.7|41043.7|41023.7|41043.7|41023.7|0
1734985790000|2024-12-23 20:29:50|||||||||1
1734985800000|2024-12-23 20:30:00|41044.5|41024.5|41045.5|41025.5|41046.2|41026.2|41043.7|41023.7|3
1734985810000|2024-12-23 20:30:10|41046.2|41026.2|41043.7|41023.7|41046.2|41026.2|41043.7|41023.7|0
1734985820000|2024-12-23 20:30:20|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41043.7|41023.7|0
1734985850000|2024-12-23 20:30:50|||||||||5
1734985860000|2024-12-23 20:31:00|41044.5|41024.5|41048.7|41028.7|41048.7|41028.7|41043.7|41023.7|6
1734985890000|2024-12-23 20:31:30|41047|41027|41046.2|41026.2|41047|41027|41046.2|41026.2|1
1734985900000|2024-12-23 20:31:40|41047|41027|41043.7|41023.7|41048.7|41028.7|41041.2|41021.2|5
1734985910000|2024-12-23 20:31:50|41043|41023|41041.2|41021.2|41043|41023|41041.2|41021.2|0
1734985960000|2024-12-23 20:32:40|||||||||1
1734985970000|2024-12-23 20:32:50|||||||||1
1734985990000|2024-12-23 20:33:10|||||||||1
1734986030000|2024-12-23 20:33:50|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|41038.7|41018.7|6
1734986040000|2024-12-23 20:34:00|41037|41017|41036.2|41016.2|41037|41017|41036.2|41016.2|0
1734986070000|2024-12-23 20:34:30|41034.5|41014.5|41036.2|41016.2|41036.2|41016.2|41033.7|41013.7|0
1734986080000|2024-12-23 20:34:40|41033.7|41013.7|41036.2|41016.2|41036.2|41016.2|41033.7|41013.7|0
1734986090000|2024-12-23 20:34:50|41033.7|41013.7|41036.2|41016.2|41036.2|41016.2|41033.7|41013.7|0
1734986110000|2024-12-23 20:35:10|||||||||8
1734986120000|2024-12-23 20:35:20|41038.7|41018.7|41043|41023|41043|41023|41038.7|41018.7|3
1734986130000|2024-12-23 20:35:30|41045.5|41025.5|41046.2|41026.2|41046.2|41026.2|41045.5|41025.5|3
1734986140000|2024-12-23 20:35:40|41048|41028|41048.7|41028.7|41051.2|41031.2|41048|41028|2
1734986160000|2024-12-23 20:36:00|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|0
1734986180000|2024-12-23 20:36:20|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|41048.7|41028.7|2
1734986190000|2024-12-23 20:36:30|41050.5|41030.5|41051.2|41031.2|41051.2|41031.2|41050.5|41030.5|0
1734986220000|2024-12-23 20:37:00|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|2
1734986240000|2024-12-23 20:37:20|41053|41033|41053.8|41033.8|41053.8|41033.8|41053|41033|71
1734986300000|2024-12-23 20:38:20|41054.5|41034.5|41056.3|41036.3|41056.3|41036.3|41054.5|41034.5|3
1734986310000|2024-12-23 20:38:30|41053.8|41033.8|41056.3|41036.3|41056.3|41036.3|41053.8|41033.8|0
1734986340000|2024-12-23 20:39:00|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|2
1734986350000|2024-12-23 20:39:10|41055.5|41035.5|41056.3|41036.3|41056.3|41036.3|41055.5|41035.5|1
1734986360000|2024-12-23 20:39:20|41058.8|41038.8|41053.8|41033.8|41058.8|41038.8|41053.8|41033.8|1
1734986370000|2024-12-23 20:39:30|41052|41032|41052|41032|41053.8|41033.8|41052|41032|1
1734986380000|2024-12-23 20:39:40|41053.8|41033.8|41053|41033|41053.8|41033.8|41053|41033|0
1734986390000|2024-12-23 20:39:50|41051.3|41031.3|41053.8|41033.8|41053.8|41033.8|41051.3|41031.3|3
1734986400000|2024-12-23 20:40:00|41051.3|41031.3|41051.3|41031.3|41053.8|41033.8|41051.3|41031.3|0
1734986410000|2024-12-23 20:40:10|41049.5|41029.5|41050.5|41030.5|41050.5|41030.5|41048.8|41028.8|3
1734986420000|2024-12-23 20:40:20|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|0
1734986430000|2024-12-23 20:40:30|41048.8|41028.8|41051.3|41031.3|41051.3|41031.3|41048.8|41028.8|1
1734986510000|2024-12-23 20:41:50|41052|41032|41052|41032|41052|41032|41052|41032|0
1734986520000|2024-12-23 20:42:00|41053.8|41033.8|41052|41032|41053.8|41033.8|41052|41032|1
1734986530000|2024-12-23 20:42:10|41053.8|41033.8|41052|41032|41053.8|41033.8|41052|41032|1
1734986560000|2024-12-23 20:42:40|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|0
1734986590000|2024-12-23 20:43:10|41054.5|41034.5|41053.8|41033.8|41056.3|41036.3|41053.8|41033.8|1
1734986640000|2024-12-23 20:44:00|41052|41032|41048.8|41028.8|41052|41032|41048.8|41028.8|4
1734986650000|2024-12-23 20:44:10|41047|41027|41043.8|41023.8|41047|41027|41043.8|41023.8|1
1734986690000|2024-12-23 20:44:50|41042|41022|41041.3|41021.3|41042|41022|41041.3|41021.3|9
1734986700000|2024-12-23 20:45:00|||||||||1
1734986710000|2024-12-23 20:45:10|||||||||1
1734986720000|2024-12-23 20:45:20|||||||||2
1734986780000|2024-12-23 20:46:20|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41041.3|41021.3|4
1734986790000|2024-12-23 20:46:30|41041.3|41021.3|41046.3|41026.3|41046.3|41026.3|41041.3|41021.3|0
1734986810000|2024-12-23 20:46:50|41044.5|41024.5|41048.8|41028.8|41048.8|41028.8|41043.8|41023.8|3
1734986880000|2024-12-23 20:48:00|41045.3|41025.3|41046.3|41026.3|41046.3|41026.3|41045.3|41025.3|3
1734986890000|2024-12-23 20:48:10|41047|41027|41048.8|41028.8|41048.8|41028.8|41047|41027|0
1734986950000|2024-12-23 20:49:10|||||||||1
1734986960000|2024-12-23 20:49:20|||||||||1
1734986970000|2024-12-23 20:49:30|||||||||1
1734986980000|2024-12-23 20:49:40|||||||||3
1734987000000|2024-12-23 20:50:00|41051.3|41031.3|41051.3|41031.3|41051.3|41031.3|41048.8|41028.8|9
1734987020000|2024-12-23 20:50:20|||||||||1
1734987030000|2024-12-23 20:50:30|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|41053.8|41033.8|4
1734987050000|2024-12-23 20:50:50|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|2
1734987060000|2024-12-23 20:51:00|41058|41038|41060.5|41040.5|41060.5|41040.5|41058|41038|0
1734987070000|2024-12-23 20:51:10|41062.3|41042.3|41063|41043|41063|41043|41062.3|41042.3|2
1734987080000|2024-12-23 20:51:20|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|3
1734987090000|2024-12-23 20:51:30|41059.5|41039.5|41058|41038|41059.5|41039.5|41056.3|41036.3|3
1734987100000|2024-12-23 20:51:40|41057|41037|41056.3|41036.3|41058.8|41038.8|41056.3|41036.3|0
1734987110000|2024-12-23 20:51:50|41058|41038|41060.5|41040.5|41061.3|41041.3|41058|41038|3
1734987120000|2024-12-23 20:52:00|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41058.8|41038.8|0
1734987130000|2024-12-23 20:52:10|41059.5|41039.5|41061.3|41041.3|41061.3|41041.3|41059.5|41039.5|2
1734987140000|2024-12-23 20:52:20|41062|41042|41058.8|41038.8|41062|41042|41058.8|41038.8|1
1734987180000|2024-12-23 20:53:00|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|2
1734987190000|2024-12-23 20:53:10|41058|41038|41058.8|41038.8|41058.8|41038.8|41056.3|41036.3|4
1734987200000|2024-12-23 20:53:20|41057|41037|41053.8|41033.8|41058.8|41038.8|41053.8|41033.8|0
1734987230000|2024-12-23 20:53:50|41054.5|41034.5|41058.8|41038.8|41058.8|41038.8|41054.5|41034.5|2
1734987240000|2024-12-23 20:54:00|41058|41038|41058.8|41038.8|41058.8|41038.8|41057|41037|1
1734987250000|2024-12-23 20:54:10|41057|41037|41057|41037|41057|41037|41057|41037|1
1734987260000|2024-12-23 20:54:20|41058.8|41038.8|41058|41038|41058.8|41038.8|41056.3|41036.3|0
1734987270000|2024-12-23 20:54:30|41058.8|41038.8|41056.3|41036.3|41058.8|41038.8|41056.3|41036.3|2
1734987280000|2024-12-23 20:54:40|41058|41038|41061.3|41041.3|41061.3|41041.3|41058|41038|4
1734987300000|2024-12-23 20:55:00|41059.5|41039.5|41058.8|41038.8|41063|41043|41058.8|41038.8|0
1734987310000|2024-12-23 20:55:10|41060.5|41040.5|41058.8|41038.8|41060.5|41040.5|41058.8|41038.8|0
1734987320000|2024-12-23 20:55:20|41060.5|41040.5|41063.8|41043.8|41063.8|41043.8|41060.5|41040.5|6
1734987330000|2024-12-23 20:55:30|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|0
1734987340000|2024-12-23 20:55:40|||||||||1
1734987360000|2024-12-23 20:56:00|41068.1|41048.1|41068.8|41048.8|41068.8|41048.8|41066.3|41046.3|3
1734987370000|2024-12-23 20:56:10|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|6
1734987380000|2024-12-23 20:56:20|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|3
1734987390000|2024-12-23 20:56:30|41069.5|41049.5|41071.3|41051.3|41071.3|41051.3|41068.8|41048.8|0
1734987400000|2024-12-23 20:56:40|41073.1|41053.1|41071.3|41051.3|41073.8|41053.8|41071.3|41051.3|3
1734987410000|2024-12-23 20:56:50|41068.8|41048.8|41073.8|41053.8|41073.8|41053.8|41068.8|41048.8|2
1734987430000|2024-12-23 20:57:10|41072|41052|41071.3|41051.3|41072|41052|41071.3|41051.3|3
1734987440000|2024-12-23 20:57:20|41069.5|41049.5|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|0
1734987520000|2024-12-23 20:58:40|||||||||1
1734987530000|2024-12-23 20:58:50|||||||||5
1734987570000|2024-12-23 20:59:30|||||||||5
1734987590000|2024-12-23 20:59:50|||||||||4
1734987600000|2024-12-23 21:00:00|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41066.3|41046.3|16
1734987610000|2024-12-23 21:00:10|41069.6|41049.6|41071.3|41051.3|41071.3|41051.3|41068.8|41048.8|0
1734987630000|2024-12-23 21:00:30|41075.6|41055.6|41078.8|41058.8|41078.8|41058.8|41073.8|41053.8|21
1734987660000|2024-12-23 21:01:00|41074.6|41054.6|41066.3|41046.3|41074.6|41054.6|41066.3|41046.3|11
1734987670000|2024-12-23 21:01:10|41068.1|41048.1|41066.3|41046.3|41068.8|41048.8|41066.3|41046.3|1
1734987690000|2024-12-23 21:01:30|41068.1|41048.1|41063.8|41043.8|41068.1|41048.1|41063.8|41043.8|3
1734987700000|2024-12-23 21:01:40|41062.1|41042.1|41063.8|41043.8|41063.8|41043.8|41062.1|41042.1|9
1734987710000|2024-12-23 21:01:50|41062.1|41042.1|41059.6|41039.6|41063.8|41043.8|41057.1|41037.1|22
1734987720000|2024-12-23 21:02:00|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41061.3|41041.3|31
1734987730000|2024-12-23 21:02:10|41064.6|41044.6|41066.3|41046.3|41066.3|41046.3|41064.6|41044.6|1
1734987760000|2024-12-23 21:02:40|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|0
1734987770000|2024-12-23 21:02:50|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|1
1734987780000|2024-12-23 21:03:00|41068.1|41048.1|41068.8|41048.8|41068.8|41048.8|41068.1|41048.1|0
1734987800000|2024-12-23 21:03:20|||||||||1
1734987810000|2024-12-23 21:03:30|41066.3|41046.3|41068.8|41048.8|41068.8|41048.8|41066.3|41046.3|0
1734987820000|2024-12-23 21:03:40|||||||||1
1734987830000|2024-12-23 21:03:50|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|10
1734987840000|2024-12-23 21:04:00|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|1
1734987850000|2024-12-23 21:04:10|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|5
1734987860000|2024-12-23 21:04:20|41066.3|41046.3|41066.3|41046.3|41068.8|41048.8|41066.3|41046.3|3
1734987870000|2024-12-23 21:04:30|41068.1|41048.1|41061.3|41041.3|41068.8|41048.8|41061.3|41041.3|5
1734987880000|2024-12-23 21:04:40|41063.8|41043.8|41062.1|41042.1|41063.8|41043.8|41061.3|41041.3|0
1734987890000|2024-12-23 21:04:50|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41061.3|41041.3|0
1734987900000|2024-12-23 21:05:00|41066.3|41046.3|41066.3|41046.3|41068.8|41048.8|41066.3|41046.3|0
1734987910000|2024-12-23 21:05:10|41068.1|41048.1|41068.8|41048.8|41068.8|41048.8|41068.1|41048.1|0
1734987950000|2024-12-23 21:05:50|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|0
1734987960000|2024-12-23 21:06:00|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|0
1734987970000|2024-12-23 21:06:10|41063.8|41043.8|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|2
1734987980000|2024-12-23 21:06:20|41063.8|41043.8|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|2
1734987990000|2024-12-23 21:06:30|41063.8|41043.8|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|0
1734988000000|2024-12-23 21:06:40|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|0
1734988070000|2024-12-23 21:07:50|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|1
1734988090000|2024-12-23 21:08:10|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|0
1734988110000|2024-12-23 21:08:30|41063.8|41043.8|41063.8|41043.8|41065.6|41045.6|41063.8|41043.8|3
1734988120000|2024-12-23 21:08:40|||||||||4
1734988130000|2024-12-23 21:08:50|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|41061.3|41041.3|0
1734988150000|2024-12-23 21:09:10|41062.1|41042.1|41063.8|41043.8|41063.8|41043.8|41062.1|41042.1|0
1734988170000|2024-12-23 21:09:30|41062.1|41042.1|41062.1|41042.1|41063.1|41043.1|41061.3|41041.3|0
1734988180000|2024-12-23 21:09:40|41061.3|41041.3|41063.8|41043.8|41063.8|41043.8|41061.3|41041.3|0
1734988190000|2024-12-23 21:09:50|41061.3|41041.3|41061.3|41041.3|41063.8|41043.8|41061.3|41041.3|0
1734988210000|2024-12-23 21:10:10|41063.1|41043.1|41063.8|41043.8|41063.8|41043.8|41063.1|41043.1|0
1734988230000|2024-12-23 21:10:30|||||||||1
1734988320000|2024-12-23 21:12:00|41065.6|41045.6|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|3
1734988340000|2024-12-23 21:12:20|41064.6|41044.6|41063.8|41043.8|41065.6|41045.6|41063.8|41043.8|0
1734988350000|2024-12-23 21:12:30|41065.6|41045.6|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|0
1734988370000|2024-12-23 21:12:50|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|41063.8|41043.8|0
1734988380000|2024-12-23 21:13:00|||||||||1
1734988400000|2024-12-23 21:13:20|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|3
1734988500000|2024-12-23 21:15:00|41063.8|41043.8|41058.8|41038.8|41063.8|41043.8|41058.8|41038.8|4
1734988510000|2024-12-23 21:15:10|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|1
1734988540000|2024-12-23 21:15:40|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|1
1734988550000|2024-12-23 21:15:50|||||||||1
1734988580000|2024-12-23 21:16:20|||||||||6
1734988600000|2024-12-23 21:16:40|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|41056.3|41036.3|1
1734988630000|2024-12-23 21:17:10|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|41056.4|41036.4|0
1734988640000|2024-12-23 21:17:20|41058.9|41038.9|41060.6|41040.6|41060.6|41040.6|41056.4|41036.4|2
1734988650000|2024-12-23 21:17:30|41058.9|41038.9|41058.1|41038.1|41058.9|41038.9|41058.1|41038.1|0
1734988710000|2024-12-23 21:18:30|||||||||1
1734988730000|2024-12-23 21:18:50|||||||||1
1734988850000|2024-12-23 21:20:50|||||||||2
1734988900000|2024-12-23 21:21:40|||||||||1
1734988950000|2024-12-23 21:22:30|||||||||1
1734988990000|2024-12-23 21:23:10|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|0
1734989040000|2024-12-23 21:24:00|41057.4|41037.4|41058.9|41038.9|41058.9|41038.9|41057.4|41037.4|1
1734989170000|2024-12-23 21:26:10|41061.4|41041.4|41059.6|41039.6|41061.4|41041.4|41059.6|41039.6|0
1734989180000|2024-12-23 21:26:20|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|41058.9|41038.9|0
1734989230000|2024-12-23 21:27:10|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|0
1734989260000|2024-12-23 21:27:40|41059.6|41039.6|41058.9|41038.9|41061.4|41041.4|41058.9|41038.9|3
1734989270000|2024-12-23 21:27:50|41061.4|41041.4|41058.9|41038.9|41061.4|41041.4|41058.9|41038.9|0
1734989290000|2024-12-23 21:28:10|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|1
1734989330000|2024-12-23 21:28:50|||||||||1
1734989340000|2024-12-23 21:29:00|||||||||4
1734989390000|2024-12-23 21:29:50|41063.1|41043.1|41063.9|41043.9|41063.9|41043.9|41061.4|41041.4|0
1734989400000|2024-12-23 21:30:00|41066.4|41046.4|41063.9|41043.9|41066.4|41046.4|41063.9|41043.9|4
1734989470000|2024-12-23 21:31:10|||||||||2
1734989500000|2024-12-23 21:31:40|41064.6|41044.6|41068.9|41048.9|41068.9|41048.9|41064.6|41044.6|3
1734989520000|2024-12-23 21:32:00|||||||||1
1734989530000|2024-12-23 21:32:10|||||||||1
1734989660000|2024-12-23 21:34:20|||||||||3
1734989700000|2024-12-23 21:35:00|41068.1|41048.1|41068.9|41048.9|41068.9|41048.9|41068.1|41048.1|5
1734989730000|2024-12-23 21:35:30|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|41068.1|41048.1|1
1734989770000|2024-12-23 21:36:10|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|41068.2|41048.2|0
1734989830000|2024-12-23 21:37:10|||||||||2
1734989890000|2024-12-23 21:38:10|||||||||6
1734989920000|2024-12-23 21:38:40|||||||||1
1734989990000|2024-12-23 21:39:50|||||||||1
1734990080000|2024-12-23 21:41:20|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|41067.4|41047.4|1
1734990100000|2024-12-23 21:41:40|||||||||6
1734990140000|2024-12-23 21:42:20|||||||||1
1734990180000|2024-12-23 21:43:00|41066.7|41046.7|41064.9|41044.9|41066.7|41046.7|41064.9|41044.9|6
1734990210000|2024-12-23 21:43:30|41063.2|41043.2|41064.9|41044.9|41064.9|41044.9|41062.4|41042.4|1
1734990300000|2024-12-23 21:45:00|||||||||2
1734990310000|2024-12-23 21:45:10|41062.4|41042.4|41061.7|41041.7|41062.4|41042.4|41061.7|41041.7|1
1734990350000|2024-12-23 21:45:50|||||||||1
1734990360000|2024-12-23 21:46:00|||||||||2
1734990410000|2024-12-23 21:46:50|41059.2|41039.2|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1734990420000|2024-12-23 21:47:00|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|0
1734990440000|2024-12-23 21:47:20|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|0
1734990450000|2024-12-23 21:47:30|41056.7|41036.7|41057.4|41037.4|41057.4|41037.4|41056.7|41036.7|0
1734990460000|2024-12-23 21:47:40|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|41053.2|41033.2|9
1734990470000|2024-12-23 21:47:50|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|4
1734990480000|2024-12-23 21:48:00|||||||||1
1734990520000|2024-12-23 21:48:40|||||||||3
1734990560000|2024-12-23 21:49:20|||||||||4
1734990570000|2024-12-23 21:49:30|41049.9|41029.9|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|0
1734990600000|2024-12-23 21:50:00|41050.7|41030.7|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|2
1734990610000|2024-12-23 21:50:10|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|0
1734990630000|2024-12-23 21:50:30|41051.7|41031.7|41049.9|41029.9|41051.7|41031.7|41049.9|41029.9|0
1734990650000|2024-12-23 21:50:50|||||||||4
1734990660000|2024-12-23 21:51:00|41052.4|41032.4|41049.9|41029.9|41052.4|41032.4|41049.9|41029.9|0
1734990670000|2024-12-23 21:51:10|||||||||2
1734990730000|2024-12-23 21:52:10|||||||||2
1734990740000|2024-12-23 21:52:20|41048.2|41028.2|41049.9|41029.9|41049.9|41029.9|41048.2|41028.2|1
1734990840000|2024-12-23 21:54:00|41050.7|41030.7|41049.9|41029.9|41050.7|41030.7|41049.9|41029.9|1
1734990860000|2024-12-23 21:54:20|||||||||1
1734990900000|2024-12-23 21:55:00|41051.7|41031.7|41049.9|41029.9|41051.7|41031.7|41049.9|41029.9|5
1734990940000|2024-12-23 21:55:40|41050|41030|41050|41030|41050|41030|41050|41030|0
1734990960000|2024-12-23 21:56:00|||||||||1
1734990980000|2024-12-23 21:56:20|41052.5|41032.5|41050|41030|41052.5|41032.5|41050|41030|1
1734991010000|2024-12-23 21:56:50|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|41050.7|41030.7|3
1734991020000|2024-12-23 21:57:00|||||||||1
1734991030000|2024-12-23 21:57:10|||||||||2
1734991040000|2024-12-23 21:57:20|||||||||2
1734991060000|2024-12-23 21:57:40|41050|41030|41050.7|41030.7|41050.7|41030.7|41050|41030|1
1734991080000|2024-12-23 21:58:00|41050|41030|41048.2|41028.2|41050|41030|41048.2|41028.2|0
1734991090000|2024-12-23 21:58:10|41049|41029|41048.2|41028.2|41050.7|41030.7|41048.2|41028.2|3
1734991130000|2024-12-23 21:58:50|41046.5|41026.5|41044|41024|41046.5|41026.5|41044|41024|3
1734991140000|2024-12-23 21:59:00|41043.2|41023.2|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|9
1734991150000|2024-12-23 21:59:10|41044|41024|41043.2|41023.2|41044|41024|41043.2|41023.2|0
1734991190000|2024-12-23 21:59:50|41045|41025|41048.2|41028.2|41048.2|41028.2|41045|41025|4
1734994810000|2024-12-23 23:00:10|41043.6|41023.6|41052.1|41032.1|41053.9|41033.9|41043.6|41023.6|7
1734994820000|2024-12-23 23:00:20|41049.6|41029.6|41048.6|41028.6|41050.4|41030.4|41048.6|41028.6|1
1734994830000|2024-12-23 23:00:30|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|7
1734994840000|2024-12-23 23:00:40|41047.9|41027.9|41044.4|41024.4|41048.6|41028.6|41044.4|41024.4|0
1734994850000|2024-12-23 23:00:50|41042.6|41022.6|41044.4|41024.4|41044.4|41024.4|41041.9|41021.9|0
1734994860000|2024-12-23 23:01:00|41042.6|41022.6|41041.9|41021.9|41042.6|41022.6|41041.9|41021.9|0
1734994870000|2024-12-23 23:01:10|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41040.4|41020.4|7
1734994880000|2024-12-23 23:01:20|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|1
1734994890000|2024-12-23 23:01:30|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|9
1734994920000|2024-12-23 23:02:00|41049.4|41029.4|41052.9|41032.9|41052.9|41032.9|41049.4|41029.4|1
1734994930000|2024-12-23 23:02:10|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|6
1734994950000|2024-12-23 23:02:30|41052.9|41032.9|41054.6|41034.6|41054.6|41034.6|41052.9|41032.9|1
1734994960000|2024-12-23 23:02:40|41052.9|41032.9|41054.6|41034.6|41054.6|41034.6|41052.9|41032.9|0
1734994990000|2024-12-23 23:03:10|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|41052.9|41032.9|0
1734995000000|2024-12-23 23:03:20|||||||||1
1734995010000|2024-12-23 23:03:30|||||||||1
1734995020000|2024-12-23 23:03:40|41054.6|41034.6|41055.4|41035.4|41055.4|41035.4|41054.6|41034.6|0
1734995030000|2024-12-23 23:03:50|||||||||1
1734995040000|2024-12-23 23:04:00|41056.1|41036.1|41057.9|41037.9|41057.9|41037.9|41056.1|41036.1|0
1734995060000|2024-12-23 23:04:20|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|3
1734995090000|2024-12-23 23:04:50|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|3
1734995100000|2024-12-23 23:05:00|41059.6|41039.6|41057.1|41037.1|41059.6|41039.6|41057.1|41037.1|0
1734995120000|2024-12-23 23:05:20|41057.9|41037.9|41057.1|41037.1|41057.9|41037.9|41057.1|41037.1|1
1734995130000|2024-12-23 23:05:30|41055.4|41035.4|41057.1|41037.1|41058.9|41038.9|41055.4|41035.4|1
1734995160000|2024-12-23 23:06:00|41058.9|41038.9|41057.1|41037.1|41059.6|41039.6|41057.1|41037.1|5
1734995210000|2024-12-23 23:06:50|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|41055.4|41035.4|0
1734995220000|2024-12-23 23:07:00|41057.1|41037.1|41057.1|41037.1|41057.1|41037.1|41057.1|41037.1|5
1734995230000|2024-12-23 23:07:10|41058.9|41038.9|41055.4|41035.4|41058.9|41038.9|41055.4|41035.4|9
1734995250000|2024-12-23 23:07:30|41053.6|41033.6|41049.4|41029.4|41053.6|41033.6|41049.4|41029.4|2
1734995270000|2024-12-23 23:07:50|41052.6|41032.6|41052.6|41032.6|41052.6|41032.6|41052.6|41032.6|2
1734995280000|2024-12-23 23:08:00|||||||||2
1734995290000|2024-12-23 23:08:10|41049.4|41029.4|41049.4|41029.4|41051.9|41031.9|41049.4|41029.4|1
1734995300000|2024-12-23 23:08:20|41051.9|41031.9|41049.4|41029.4|41051.9|41031.9|41049.4|41029.4|0
1734995310000|2024-12-23 23:08:30|41050.1|41030.1|41049.4|41029.4|41051.1|41031.1|41049.4|41029.4|1
1734995320000|2024-12-23 23:08:40|41050.1|41030.1|41049.4|41029.4|41051.9|41031.9|41049.4|41029.4|0
1734995330000|2024-12-23 23:08:50|41052.9|41032.9|41056.9|41036.9|41056.9|41036.9|41052.9|41032.9|11
1734995340000|2024-12-23 23:09:00|41059.4|41039.4|41057.6|41037.6|41059.4|41039.4|41057.6|41037.6|0
1734995350000|2024-12-23 23:09:10|41056.9|41036.9|41056.9|41036.9|41059.4|41039.4|41056.9|41036.9|0
1734995380000|2024-12-23 23:09:40|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|5
1734995390000|2024-12-23 23:09:50|41066.1|41046.1|41063.6|41043.6|41066.1|41046.1|41063.6|41043.6|2
1734995400000|2024-12-23 23:10:00|41068.6|41048.6|41073.6|41053.6|41073.6|41053.6|41068.6|41048.6|4
1734995410000|2024-12-23 23:10:10|41075.4|41055.4|41073.6|41053.6|41075.4|41055.4|41073.6|41053.6|2
1734995420000|2024-12-23 23:10:20|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|41074.4|41054.4|0
1734995450000|2024-12-23 23:10:50|41071.1|41051.1|41071.1|41051.1|41071.1|41051.1|41071.1|41051.1|3
1734995480000|2024-12-23 23:11:20|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|1
1734995530000|2024-12-23 23:12:10|41069.4|41049.4|41069.4|41049.4|41070.1|41050.1|41069.4|41049.4|3
1734995540000|2024-12-23 23:12:20|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|41071.9|41051.9|0
1734995550000|2024-12-23 23:12:30|||||||||2
1734995580000|2024-12-23 23:13:00|41071.1|41051.1|41067.6|41047.6|41071.1|41051.1|41067.6|41047.6|5
1734995590000|2024-12-23 23:13:10|41069.4|41049.4|41069.4|41049.4|41071.9|41051.9|41069.4|41049.4|1
1734995600000|2024-12-23 23:13:20|41071.1|41051.1|41071.9|41051.9|41071.9|41051.9|41069.4|41049.4|2
1734995640000|2024-12-23 23:14:00|41072.6|41052.6|41076.9|41056.9|41076.9|41056.9|41072.6|41052.6|1
1734995650000|2024-12-23 23:14:10|41079.4|41059.4|41081.9|41061.9|41081.9|41061.9|41079.4|41059.4|2
1734995660000|2024-12-23 23:14:20|41082.6|41062.6|41084.4|41064.4|41084.4|41064.4|41082.6|41062.6|1
1734995680000|2024-12-23 23:14:40|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|2
1734995690000|2024-12-23 23:14:50|41087.6|41067.6|41087.6|41067.6|41087.6|41067.6|41087.6|41067.6|0
1734995700000|2024-12-23 23:15:00|41086.9|41066.9|41086.9|41066.9|41089.4|41069.4|41086.9|41066.9|0
1734995710000|2024-12-23 23:15:10|41087.6|41067.6|41089.4|41069.4|41089.4|41069.4|41087.6|41067.6|0
1734995720000|2024-12-23 23:15:20|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|0
1734995740000|2024-12-23 23:15:40|41088.6|41068.6|41089.4|41069.4|41089.4|41069.4|41088.6|41068.6|0
1734995750000|2024-12-23 23:15:50|||||||||2
1734995760000|2024-12-23 23:16:00|41086.9|41066.9|41086.9|41066.9|41089.4|41069.4|41086.9|41066.9|0
1734995780000|2024-12-23 23:16:20|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|0
1734995790000|2024-12-23 23:16:30|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|15
1734995800000|2024-12-23 23:16:40|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|0
1734995820000|2024-12-23 23:17:00|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|2
1734995830000|2024-12-23 23:17:10|41084.4|41064.4|41084.4|41064.4|41085.2|41065.2|41084.4|41064.4|5
1734995840000|2024-12-23 23:17:20|41086.9|41066.9|41084.4|41064.4|41086.9|41066.9|41084.4|41064.4|1
1734995890000|2024-12-23 23:18:10|41082.7|41062.7|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|1
1734995940000|2024-12-23 23:19:00|41086.2|41066.2|41086.9|41066.9|41086.9|41066.9|41084.4|41064.4|0
1734995950000|2024-12-23 23:19:10|41085.2|41065.2|41086.9|41066.9|41086.9|41066.9|41084.4|41064.4|0
1734995960000|2024-12-23 23:19:20|41084.4|41064.4|41081.9|41061.9|41086.9|41066.9|41081.9|41061.9|1
1734995980000|2024-12-23 23:19:40|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|0
1734996010000|2024-12-23 23:20:10|41081.9|41061.9|41080.2|41060.2|41081.9|41061.9|41080.2|41060.2|1
1734996040000|2024-12-23 23:20:40|41081.9|41061.9|41082.7|41062.7|41082.7|41062.7|41081.9|41061.9|0
1734996080000|2024-12-23 23:21:20|||||||||4
1734996110000|2024-12-23 23:21:50|41084.4|41064.4|41091.9|41071.9|41091.9|41071.9|41084.4|41064.4|10
1734996120000|2024-12-23 23:22:00|41089.4|41069.4|41090.2|41070.2|41090.2|41070.2|41089.4|41069.4|1
1734996130000|2024-12-23 23:22:10|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|41087.7|41067.7|0
1734996170000|2024-12-23 23:22:50|41092.7|41072.7|41091.9|41071.9|41092.7|41072.7|41091.9|41071.9|6
1734996180000|2024-12-23 23:23:00|41087.7|41067.7|41078.4|41058.4|41087.7|41067.7|41078.4|41058.4|7
1734996280000|2024-12-23 23:24:40|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|1
1734996290000|2024-12-23 23:24:50|41075.9|41055.9|41075.2|41055.2|41075.9|41055.9|41075.2|41055.2|0
1734996310000|2024-12-23 23:25:10|41077.7|41057.7|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|0
1734996320000|2024-12-23 23:25:20|41076.9|41056.9|41075.2|41055.2|41076.9|41056.9|41075.2|41055.2|0
1734996350000|2024-12-23 23:25:50|41077.7|41057.7|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|1
1734996360000|2024-12-23 23:26:00|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|0
1734996420000|2024-12-23 23:27:00|||||||||3
1734996430000|2024-12-23 23:27:10|41078.4|41058.4|41080.2|41060.2|41080.2|41060.2|41078.4|41058.4|2
1734996440000|2024-12-23 23:27:20|||||||||1
1734996530000|2024-12-23 23:28:50|41077.7|41057.7|41080.2|41060.2|41080.2|41060.2|41077.7|41057.7|0
1734996560000|2024-12-23 23:29:20|41078.4|41058.4|41080.2|41060.2|41080.2|41060.2|41078.4|41058.4|0
1734996580000|2024-12-23 23:29:40|41077.7|41057.7|41079.4|41059.4|41079.4|41059.4|41077.7|41057.7|0
1734996600000|2024-12-23 23:30:00|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|0
1734996610000|2024-12-23 23:30:10|41078.4|41058.4|41077.7|41057.7|41081.9|41061.9|41077.7|41057.7|2
1734996630000|2024-12-23 23:30:30|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|4
1734996660000|2024-12-23 23:31:00|41082.7|41062.7|41080.9|41060.9|41082.7|41062.7|41080.9|41060.9|0
1734996690000|2024-12-23 23:31:30|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|1
1734996730000|2024-12-23 23:32:10|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|3
1734996750000|2024-12-23 23:32:30|||||||||1
1734996790000|2024-12-23 23:33:10|||||||||1
1734996850000|2024-12-23 23:34:10|41075.9|41055.9|41077.7|41057.7|41077.7|41057.7|41075.9|41055.9|3
1734996880000|2024-12-23 23:34:40|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|41080.2|41060.2|0
1734996920000|2024-12-23 23:35:20|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|1
1734996960000|2024-12-23 23:36:00|||||||||3
1734997050000|2024-12-23 23:37:30|41075.2|41055.2|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|0
1734997070000|2024-12-23 23:37:50|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|41077.7|41057.7|0
1734997080000|2024-12-23 23:38:00|41076|41056|41075.2|41055.2|41076|41056|41075.2|41055.2|0
1734997110000|2024-12-23 23:38:30|||||||||1
1734997150000|2024-12-23 23:39:10|41074.5|41054.5|41067.7|41047.7|41074.5|41054.5|41067.7|41047.7|1
1734997160000|2024-12-23 23:39:20|41067|41047|41065.2|41045.2|41067|41047|41065.2|41045.2|1
1734997170000|2024-12-23 23:39:30|||||||||1
1734997190000|2024-12-23 23:39:50|41066|41046|41067.7|41047.7|41067.7|41047.7|41066|41046|4
1734997200000|2024-12-23 23:40:00|41070.2|41050.2|41070.2|41050.2|41070.2|41050.2|41070.2|41050.2|0
1734997220000|2024-12-23 23:40:20|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|0
1734997260000|2024-12-23 23:41:00|41075.2|41055.2|41075.2|41055.2|41075.2|41055.2|41075.2|41055.2|3
1734997290000|2024-12-23 23:41:30|||||||||1
1734997460000|2024-12-23 23:44:20|41074.5|41054.5|41072.7|41052.7|41074.5|41054.5|41072.7|41052.7|0
1734997520000|2024-12-23 23:45:20|||||||||1
1734997560000|2024-12-23 23:46:00|41071|41051|41070.2|41050.2|41071|41051|41067.7|41047.7|2
1734997570000|2024-12-23 23:46:10|41069.5|41049.5|41070.2|41050.2|41070.2|41050.2|41067.7|41047.7|0
1734997590000|2024-12-23 23:46:30|||||||||1
1734997680000|2024-12-23 23:48:00|41068.5|41048.5|41067.7|41047.7|41068.5|41048.5|41067.7|41047.7|0
1734997690000|2024-12-23 23:48:10|||||||||1
1734997740000|2024-12-23 23:49:00|||||||||3
1734997770000|2024-12-23 23:49:30|||||||||1
1734997830000|2024-12-23 23:50:30|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|0
1734997860000|2024-12-23 23:51:00|41062.7|41042.7|41065.2|41045.2|41065.2|41045.2|41062.7|41042.7|0
1734997870000|2024-12-23 23:51:10|41063.5|41043.5|41062.7|41042.7|41063.5|41043.5|41062.7|41042.7|0
1734997880000|2024-12-23 23:51:20|41064.5|41044.5|41057.7|41037.7|41064.5|41044.5|41057.7|41037.7|0
1734997890000|2024-12-23 23:51:30|41062.7|41042.7|41065.2|41045.2|41065.2|41045.2|41062.7|41042.7|4
1734997910000|2024-12-23 23:51:50|41067.7|41047.7|41067.7|41047.7|41067.7|41047.7|41067.7|41047.7|0
1734997920000|2024-12-23 23:52:00|41068.5|41048.5|41070.2|41050.2|41070.2|41050.2|41068.5|41048.5|0
1734997950000|2024-12-23 23:52:30|||||||||2
1734997980000|2024-12-23 23:53:00|41067.7|41047.7|41067.7|41047.7|41072|41052|41067.7|41047.7|3
1734998010000|2024-12-23 23:53:30|||||||||1
1734998090000|2024-12-23 23:54:50|41070.2|41050.2|41067|41047|41070.2|41050.2|41067|41047|6
1734998110000|2024-12-23 23:55:10|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|2
1734998130000|2024-12-23 23:55:30|||||||||3
1734998220000|2024-12-23 23:57:00|41067|41047|41066|41046|41067|41047|41066|41046|1
1734998230000|2024-12-23 23:57:10|41065.2|41045.2|41062.7|41042.7|41065.2|41045.2|41062.7|41042.7|0
1734998280000|2024-12-23 23:58:00|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|0
1734998290000|2024-12-23 23:58:10|||||||||3
1734998360000|2024-12-23 23:59:20|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|2
1734998370000|2024-12-23 23:59:30|||||||||1
1734998380000|2024-12-23 23:59:40|||||||||1
1734998390000|2024-12-23 23:59:50|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|6
1734998400000|2024-12-24 00:00:00|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41060.3|41040.3|3
1734998410000|2024-12-24 00:00:10|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|0
1734998420000|2024-12-24 00:00:20|41061.8|41041.8|41065.3|41045.3|41065.3|41045.3|41061.8|41041.8|5
1734998440000|2024-12-24 00:00:40|41067.8|41047.8|41069.5|41049.5|41069.5|41049.5|41067.8|41047.8|1
1734998450000|2024-12-24 00:00:50|||||||||1
1734998460000|2024-12-24 00:01:00|41067|41047|41067|41047|41067|41047|41067|41047|2
1734998470000|2024-12-24 00:01:10|41067.8|41047.8|41069.5|41049.5|41069.5|41049.5|41067.8|41047.8|1
1734998490000|2024-12-24 00:01:30|41067|41047|41067|41047|41067|41047|41067|41047|0
1734998510000|2024-12-24 00:01:50|||||||||2
1734998580000|2024-12-24 00:03:00|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|3
1734998590000|2024-12-24 00:03:10|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|0
1734998610000|2024-12-24 00:03:30|||||||||1
1734998620000|2024-12-24 00:03:40|41065.3|41045.3|41062.8|41042.8|41065.3|41045.3|41062.8|41042.8|0
1734998630000|2024-12-24 00:03:50|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|1
1734998670000|2024-12-24 00:04:30|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|0
1734998690000|2024-12-24 00:04:50|41054.3|41034.3|41052.8|41032.8|41054.3|41034.3|41052.8|41032.8|3
1734998700000|2024-12-24 00:05:00|41050.3|41030.3|41048.5|41028.5|41050.3|41030.3|41048.5|41028.5|4
1734998730000|2024-12-24 00:05:30|41050.3|41030.3|41052.8|41032.8|41052.8|41032.8|41050.3|41030.3|2
1734998740000|2024-12-24 00:05:40|41051|41031|41051|41031|41051|41031|41051|41031|1
1734998770000|2024-12-24 00:06:10|41052.8|41032.8|41055.3|41035.3|41055.3|41035.3|41052.8|41032.8|0
1734998790000|2024-12-24 00:06:30|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|2
1734998800000|2024-12-24 00:06:40|41059.5|41039.5|41060.3|41040.3|41060.3|41040.3|41059.5|41039.5|1
1734998820000|2024-12-24 00:07:00|41062|41042|41060.3|41040.3|41062.8|41042.8|41060.3|41040.3|0
1734998860000|2024-12-24 00:07:40|41061|41041|41071|41051|41071|41051|41061|41041|31
1734998870000|2024-12-24 00:07:50|||||||||1
1734998890000|2024-12-24 00:08:10|41070.3|41050.3|41070.3|41050.3|41070.3|41050.3|41070.3|41050.3|4
1734998930000|2024-12-24 00:08:50|||||||||1
1734998950000|2024-12-24 00:09:10|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|0
1734998960000|2024-12-24 00:09:20|41066.3|41046.3|41057.8|41037.8|41066.3|41046.3|41057.8|41037.8|5
1734998970000|2024-12-24 00:09:30|41057|41037|41055.3|41035.3|41057|41037|41055.3|41035.3|0
1734998990000|2024-12-24 00:09:50|41054.5|41034.5|41052|41032|41054.5|41034.5|41050.3|41030.3|7
1734999000000|2024-12-24 00:10:00|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|0
1734999010000|2024-12-24 00:10:10|41057|41037|41062|41042|41062|41042|41057|41037|2
1734999060000|2024-12-24 00:11:00|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|1
1734999070000|2024-12-24 00:11:10|||||||||3
1734999130000|2024-12-24 00:12:10|41062.8|41042.8|41057.8|41037.8|41062.8|41042.8|41057.8|41037.8|3
1734999190000|2024-12-24 00:13:10|||||||||8
1734999200000|2024-12-24 00:13:20|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|2
1734999210000|2024-12-24 00:13:30|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|1
1734999220000|2024-12-24 00:13:40|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|1
1734999230000|2024-12-24 00:13:50|41064.5|41044.5|41062.8|41042.8|41064.5|41044.5|41060.3|41040.3|0
1734999250000|2024-12-24 00:14:10|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|0
1734999260000|2024-12-24 00:14:20|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|41062.8|41042.8|0
1734999290000|2024-12-24 00:14:50|41061|41041|41060.3|41040.3|41061|41041|41060.3|41040.3|2
1734999300000|2024-12-24 00:15:00|41061|41041|41060.3|41040.3|41062.8|41042.8|41060.3|41040.3|0
1734999310000|2024-12-24 00:15:10|||||||||6
1734999320000|2024-12-24 00:15:20|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|41057.8|41037.8|0
1734999330000|2024-12-24 00:15:30|41056|41036|41050.3|41030.3|41056|41036|41050.3|41030.3|1
1734999350000|2024-12-24 00:15:50|||||||||1
1734999360000|2024-12-24 00:16:00|||||||||2
1734999410000|2024-12-24 00:16:50|41047.8|41027.8|41045.3|41025.3|41047.8|41027.8|41045.3|41025.3|1
1734999430000|2024-12-24 00:17:10|41042.8|41022.8|41041|41021|41042.8|41022.8|41041|41021|2
1734999480000|2024-12-24 00:18:00|41040.3|41020.3|41037.8|41017.8|41040.3|41020.3|41037.8|41017.8|4
1734999530000|2024-12-24 00:18:50|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|41042.1|41022.1|8
1734999540000|2024-12-24 00:19:00|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|0
1734999550000|2024-12-24 00:19:10|41044.6|41024.6|41047.8|41027.8|41047.8|41027.8|41044.6|41024.6|1
1734999560000|2024-12-24 00:19:20|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|0
1734999580000|2024-12-24 00:19:40|41044.6|41024.6|41045.3|41025.3|41045.3|41025.3|41044.6|41024.6|0
1734999590000|2024-12-24 00:19:50|41043.6|41023.6|41042.8|41022.8|41043.6|41023.6|41042.8|41022.8|4
1734999600000|2024-12-24 00:20:00|||||||||4
1734999630000|2024-12-24 00:20:30|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|41045.3|41025.3|2
1734999640000|2024-12-24 00:20:40|41047.8|41027.8|41050.3|41030.3|41050.3|41030.3|41047.8|41027.8|0
1734999660000|2024-12-24 00:21:00|41052.8|41032.8|41055.3|41035.3|41055.3|41035.3|41052.8|41032.8|0
1734999680000|2024-12-24 00:21:20|41057.1|41037.1|41060.3|41040.3|41060.3|41040.3|41057.1|41037.1|2
1734999710000|2024-12-24 00:21:50|41057.8|41037.8|41057.8|41037.8|41060.3|41040.3|41057.8|41037.8|1
1734999720000|2024-12-24 00:22:00|41055.3|41035.3|41055.3|41035.3|41055.3|41035.3|41055.3|41035.3|1
1734999730000|2024-12-24 00:22:10|||||||||3
1734999740000|2024-12-24 00:22:20|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|0
1734999750000|2024-12-24 00:22:30|||||||||2
1734999760000|2024-12-24 00:22:40|41051.1|41031.1|41050.3|41030.3|41051.1|41031.1|41050.3|41030.3|0
1734999790000|2024-12-24 00:23:10|||||||||1
1734999800000|2024-12-24 00:23:20|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|41047.8|41027.8|0
1734999820000|2024-12-24 00:23:40|41045.3|41025.3|41045.3|41025.3|41047.8|41027.8|41045.3|41025.3|1
1734999850000|2024-12-24 00:24:10|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|0
1734999880000|2024-12-24 00:24:40|41051.1|41031.1|41050.3|41030.3|41052.8|41032.8|41050.3|41030.3|0
1734999890000|2024-12-24 00:24:50|41052.8|41032.8|41047.8|41027.8|41052.8|41032.8|41047.8|41027.8|5
1734999920000|2024-12-24 00:25:20|||||||||1
1734999950000|2024-12-24 00:25:50|||||||||3
1734999960000|2024-12-24 00:26:00|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|3
1734999990000|2024-12-24 00:26:30|||||||||1
1735000030000|2024-12-24 00:27:10|41052.8|41032.8|41047.8|41027.8|41052.8|41032.8|41047.8|41027.8|3
1735000080000|2024-12-24 00:28:00|||||||||1
1735000090000|2024-12-24 00:28:10|41046.1|41026.1|41041.1|41021.1|41046.1|41026.1|41041.1|41021.1|3
1735000110000|2024-12-24 00:28:30|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|41039.3|41019.3|0
1735000120000|2024-12-24 00:28:40|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|0
1735000150000|2024-12-24 00:29:10|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|41033.6|41013.6|3
1735000160000|2024-12-24 00:29:20|41036.3|41016.3|41039.6|41019.6|41039.6|41019.6|41036.3|41016.3|4
1735000170000|2024-12-24 00:29:30|41041.3|41021.3|41042.1|41022.1|41042.1|41022.1|41039.6|41019.6|0
1735000180000|2024-12-24 00:29:40|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|1
1735000190000|2024-12-24 00:29:50|41037.8|41017.8|41037.1|41017.1|41037.8|41017.8|41037.1|41017.1|5
1735000210000|2024-12-24 00:30:10|41042.1|41022.1|41037.1|41017.1|41042.1|41022.1|41037.1|41017.1|3
1735000240000|2024-12-24 00:30:40|41035.3|41015.3|41034.6|41014.6|41035.3|41015.3|41034.6|41014.6|1
1735000250000|2024-12-24 00:30:50|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|0
1735000260000|2024-12-24 00:31:00|41034.6|41014.6|41034.6|41014.6|41037.1|41017.1|41034.6|41014.6|0
1735000270000|2024-12-24 00:31:10|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|1
1735000290000|2024-12-24 00:31:30|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|41032.1|41012.1|0
1735000300000|2024-12-24 00:31:40|41032.8|41012.8|41034.6|41014.6|41037.1|41017.1|41032.8|41012.8|3
1735000310000|2024-12-24 00:31:50|41036.3|41016.3|41037.1|41017.1|41037.1|41017.1|41034.6|41014.6|0
1735000320000|2024-12-24 00:32:00|41035.3|41015.3|41032.1|41012.1|41035.3|41015.3|41032.1|41012.1|0
1735000330000|2024-12-24 00:32:10|||||||||1
1735000340000|2024-12-24 00:32:20|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|41037.1|41017.1|6
1735000350000|2024-12-24 00:32:30|41036.3|41016.3|41034.6|41014.6|41036.3|41016.3|41034.6|41014.6|3
1735000400000|2024-12-24 00:33:20|41033.8|41013.8|41032.1|41012.1|41033.8|41013.8|41032.1|41012.1|0
1735000420000|2024-12-24 00:33:40|41033.8|41013.8|41034.6|41014.6|41034.6|41014.6|41033.8|41013.8|2
1735000430000|2024-12-24 00:33:50|41032.1|41012.1|41034.6|41014.6|41034.6|41014.6|41032.1|41012.1|0
1735000440000|2024-12-24 00:34:00|41033.8|41013.8|41032.1|41012.1|41033.8|41013.8|41032.1|41012.1|0
1735000450000|2024-12-24 00:34:10|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|41029.6|41009.6|0
1735000470000|2024-12-24 00:34:30|||||||||2
1735000480000|2024-12-24 00:34:40|41027.8|41007.8|41024.6|41004.6|41027.8|41007.8|41024.6|41004.6|2
1735000490000|2024-12-24 00:34:50|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|41022.1|41002.1|5
1735000500000|2024-12-24 00:35:00|41019.6|40999.6|41017.1|40997.1|41019.6|40999.6|41017.1|40997.1|7
1735000510000|2024-12-24 00:35:10|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|0
1735000520000|2024-12-24 00:35:20|41016.3|40996.3|41012.1|40992.1|41017.1|40997.1|41012.1|40992.1|5
1735000530000|2024-12-24 00:35:30|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|10
1735000550000|2024-12-24 00:35:50|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|5
1735000560000|2024-12-24 00:36:00|||||||||1
1735000630000|2024-12-24 00:37:10|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|2
1735000640000|2024-12-24 00:37:20|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|0
1735000670000|2024-12-24 00:37:50|41008.8|40988.8|41012.1|40992.1|41012.1|40992.1|41008.8|40988.8|1
1735000690000|2024-12-24 00:38:10|41009.6|40989.6|41007.1|40987.1|41009.6|40989.6|41007.1|40987.1|1
1735000720000|2024-12-24 00:38:40|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|1
1735000730000|2024-12-24 00:38:50|41007.9|40987.9|41007.1|40987.1|41007.9|40987.9|41007.1|40987.1|0
1735000740000|2024-12-24 00:39:00|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|2
1735000760000|2024-12-24 00:39:20|||||||||1
1735000770000|2024-12-24 00:39:30|41013.9|40993.9|41014.6|40994.6|41014.6|40994.6|41013.9|40993.9|0
1735000780000|2024-12-24 00:39:40|||||||||1
1735000790000|2024-12-24 00:39:50|||||||||1
1735000860000|2024-12-24 00:41:00|41017.1|40997.1|41014.6|40994.6|41017.1|40997.1|41014.6|40994.6|1
1735000920000|2024-12-24 00:42:00|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|41017.1|40997.1|0
1735000930000|2024-12-24 00:42:10|41015.6|40995.6|41012.1|40992.1|41015.6|40995.6|41012.1|40992.1|1
1735000970000|2024-12-24 00:42:50|41014.6|40994.6|41017.1|40997.1|41017.1|40997.1|41014.6|40994.6|0
1735000990000|2024-12-24 00:43:10|41016.4|40996.4|41014.6|40994.6|41016.4|40996.4|41014.6|40994.6|2
1735001000000|2024-12-24 00:43:20|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|2
1735001020000|2024-12-24 00:43:40|||||||||1
1735001050000|2024-12-24 00:44:10|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|1
1735001090000|2024-12-24 00:44:50|||||||||2
1735001110000|2024-12-24 00:45:10|||||||||1
1735001150000|2024-12-24 00:45:50|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|1
1735001160000|2024-12-24 00:46:00|41007.9|40987.9|41007.9|40987.9|41009.6|40989.6|41007.9|40987.9|1
1735001170000|2024-12-24 00:46:10|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|41007.1|40987.1|0
1735001180000|2024-12-24 00:46:20|41008.9|40988.9|41009.6|40989.6|41009.6|40989.6|41007.9|40987.9|0
1735001190000|2024-12-24 00:46:30|||||||||1
1735001200000|2024-12-24 00:46:40|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|41004.6|40984.6|1
1735001220000|2024-12-24 00:47:00|41006.4|40986.4|41007.1|40987.1|41007.1|40987.1|41006.4|40986.4|0
1735001230000|2024-12-24 00:47:10|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|41002.1|40982.1|1
1735001290000|2024-12-24 00:48:10|||||||||5
1735001350000|2024-12-24 00:49:10|||||||||3
1735001370000|2024-12-24 00:49:30|41001.4|40981.4|41003.9|40983.9|41003.9|40983.9|40999.6|40979.6|6
1735001380000|2024-12-24 00:49:40|41005.4|40985.4|41009.6|40989.6|41009.6|40989.6|41005.4|40985.4|1
1735001420000|2024-12-24 00:50:20|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|41014.6|40994.6|2
1735001430000|2024-12-24 00:50:30|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|0
1735001440000|2024-12-24 00:50:40|41011.4|40991.4|41009.6|40989.6|41012.1|40992.1|41009.6|40989.6|1
1735001450000|2024-12-24 00:50:50|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|41012.1|40992.1|0
1735001460000|2024-12-24 00:51:00|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|1
1735001480000|2024-12-24 00:51:20|41013.9|40993.9|41014.6|40994.6|41014.6|40994.6|41013.9|40993.9|10
1735001500000|2024-12-24 00:51:40|41021.4|41001.4|41026.4|41006.4|41026.4|41006.4|41021.4|41001.4|9
1735001510000|2024-12-24 00:51:50|41024.6|41004.6|41022.9|41002.9|41024.6|41004.6|41022.9|41002.9|3
1735001530000|2024-12-24 00:52:10|41021.4|41001.4|41014.6|40994.6|41021.4|41001.4|41014.6|40994.6|3
1735001560000|2024-12-24 00:52:40|||||||||2
1735001570000|2024-12-24 00:52:50|41012.1|40992.1|41014.6|40994.6|41014.6|40994.6|41012.1|40992.1|0
1735001590000|2024-12-24 00:53:10|41012.9|40992.9|41009.6|40989.6|41014.6|40994.6|41009.6|40989.6|6
1735001600000|2024-12-24 00:53:20|41010.4|40990.4|41017.1|40997.1|41017.1|40997.1|41010.4|40990.4|5
1735001620000|2024-12-24 00:53:40|41019.6|40999.6|41019.6|40999.6|41019.6|40999.6|41019.6|40999.6|1
1735001640000|2024-12-24 00:54:00|41021.9|41001.9|41029.6|41009.6|41029.6|41009.6|41021.9|41001.9|1
1735001690000|2024-12-24 00:54:50|||||||||4
1735001700000|2024-12-24 00:55:00|41034.6|41014.6|41032.1|41012.1|41034.6|41014.6|41032.1|41012.1|3
1735001730000|2024-12-24 00:55:30|||||||||1
1735001750000|2024-12-24 00:55:50|||||||||3
1735001760000|2024-12-24 00:56:00|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|41034.6|41014.6|0
1735001770000|2024-12-24 00:56:10|41032.1|41012.1|41029.6|41009.6|41032.1|41012.1|41029.6|41009.6|1
1735001790000|2024-12-24 00:56:30|||||||||1
1735001800000|2024-12-24 00:56:40|41030.4|41010.4|41029.6|41009.6|41032.1|41012.1|41029.6|41009.6|1
1735001820000|2024-12-24 00:57:00|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|41031.4|41011.4|0
1735001830000|2024-12-24 00:57:10|41032.1|41012.1|41027.1|41007.1|41032.1|41012.1|41027.1|41007.1|6
1735001880000|2024-12-24 00:58:00|||||||||5
1735001890000|2024-12-24 00:58:10|41025.6|41005.6|41022.1|41002.1|41025.6|41005.6|41022.1|41002.1|3
1735001900000|2024-12-24 00:58:20|||||||||1
1735001920000|2024-12-24 00:58:40|||||||||6
1735001940000|2024-12-24 00:59:00|41019.6|40999.6|41014.6|40994.6|41019.6|40999.6|41014.6|40994.6|5
1735001950000|2024-12-24 00:59:10|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|3
1735001960000|2024-12-24 00:59:20|41007.1|40987.1|41005.4|40985.4|41007.1|40987.1|41005.4|40985.4|19
1735001970000|2024-12-24 00:59:30|41007.1|40987.1|41002.9|40982.9|41007.1|40987.1|41002.9|40982.9|2
1735001980000|2024-12-24 00:59:40|41004.6|40984.6|41009.7|40989.7|41009.7|40989.7|41004.6|40984.6|2
1735002000000|2024-12-24 01:00:00|41012.2|40992.2|40997.9|40977.9|41024.7|41004.7|40997.9|40977.9|27
1735002010000|2024-12-24 01:00:10|41002.2|40982.2|41009.7|40989.7|41009.7|40989.7|40999.7|40979.7|24
1735002020000|2024-12-24 01:00:20|41012.2|40992.2|41019.7|40999.7|41019.7|40999.7|41009.7|40989.7|8
1735002030000|2024-12-24 01:00:30|41018.9|40998.9|41017.2|40997.2|41022.2|41002.2|41017.2|40997.2|2
1735002040000|2024-12-24 01:00:40|41022.2|41002.2|41017.2|40997.2|41022.2|41002.2|41017.2|40997.2|7
1735002050000|2024-12-24 01:00:50|41016.4|40996.4|41009.7|40989.7|41016.4|40996.4|41009.7|40989.7|6
1735002060000|2024-12-24 01:01:00|41001.2|40981.2|40997.2|40977.2|41002.2|40982.2|40997.2|40977.2|19
1735002070000|2024-12-24 01:01:10|40998.9|40978.9|40996.4|40976.4|40998.9|40978.9|40994.7|40974.7|4
1735002080000|2024-12-24 01:01:20|40997.2|40977.2|40997.2|40977.2|40999.7|40979.7|40994.7|40974.7|5
1735002090000|2024-12-24 01:01:30|40997.9|40977.9|40999.7|40979.7|40999.7|40979.7|40997.9|40977.9|4
1735002100000|2024-12-24 01:01:40|||||||||5
1735002110000|2024-12-24 01:01:50|40997.9|40977.9|41002.2|40982.2|41002.2|40982.2|40997.2|40977.2|7
1735002120000|2024-12-24 01:02:00|41004.7|40984.7|41007.2|40987.2|41007.2|40987.2|41002.2|40982.2|4
1735002130000|2024-12-24 01:02:10|41002.2|40982.2|41002.2|40982.2|41004.7|40984.7|41002.2|40982.2|3
1735002140000|2024-12-24 01:02:20|41001.4|40981.4|40997.2|40977.2|41001.4|40981.4|40994.7|40974.7|9
1735002150000|2024-12-24 01:02:30|40994.7|40974.7|41001.4|40981.4|41001.4|40981.4|40994.7|40974.7|21
1735002160000|2024-12-24 01:02:40|41002.2|40982.2|41002.2|40982.2|41004.7|40984.7|41002.2|40982.2|0
1735002170000|2024-12-24 01:02:50|41002.9|40982.9|41002.2|40982.2|41004.7|40984.7|41002.2|40982.2|1
1735002180000|2024-12-24 01:03:00|41004.7|40984.7|41007.2|40987.2|41007.2|40987.2|41004.7|40984.7|6
1735002190000|2024-12-24 01:03:10|41008.9|40988.9|41013.9|40993.9|41013.9|40993.9|41008.9|40988.9|14
1735002200000|2024-12-24 01:03:20|41012.9|40992.9|41012.2|40992.2|41014.7|40994.7|41012.2|40992.2|0
1735002210000|2024-12-24 01:03:30|41009.7|40989.7|41009.7|40989.7|41009.7|40989.7|41009.7|40989.7|4
1735002220000|2024-12-24 01:03:40|41007.9|40987.9|41007.2|40987.2|41009.7|40989.7|41007.2|40987.2|4
1735002240000|2024-12-24 01:04:00|41005.4|40985.4|41005.4|40985.4|41007.2|40987.2|41004.7|40984.7|2
1735002250000|2024-12-24 01:04:10|41007.2|40987.2|41002.2|40982.2|41007.2|40987.2|41002.2|40982.2|5
1735002260000|2024-12-24 01:04:20|||||||||4
1735002270000|2024-12-24 01:04:30|41000.4|40980.4|40997.2|40977.2|41000.4|40980.4|40997.2|40977.2|1
1735002280000|2024-12-24 01:04:40|40995.4|40975.4|40994.7|40974.7|40995.4|40975.4|40994.7|40974.7|0
1735002300000|2024-12-24 01:05:00|40992.9|40972.9|40995.4|40975.4|40995.4|40975.4|40991.2|40971.2|13
1735002310000|2024-12-24 01:05:10|40997.9|40977.9|40995.4|40975.4|40997.9|40977.9|40995.4|40975.4|3
1735002320000|2024-12-24 01:05:20|40999.7|40979.7|40999.7|40979.7|40999.7|40979.7|40999.7|40979.7|3
1735002350000|2024-12-24 01:05:50|41001.4|40981.4|41002.2|40982.2|41002.2|40982.2|41001.4|40981.4|4
1735002370000|2024-12-24 01:06:10|41001.4|40981.4|40997.2|40977.2|41002.2|40982.2|40997.2|40977.2|5
1735002380000|2024-12-24 01:06:20|40998.7|40978.7|41004.7|40984.7|41004.7|40984.7|40998.7|40978.7|4
1735002390000|2024-12-24 01:06:30|41002.2|40982.2|41002.2|40982.2|41003.9|40983.9|41002.2|40982.2|1
1735002400000|2024-12-24 01:06:40|||||||||5
1735002410000|2024-12-24 01:06:50|40999.7|40979.7|40994.7|40974.7|40999.7|40979.7|40994.7|40974.7|6
1735002420000|2024-12-24 01:07:00|40992.2|40972.2|40982.9|40962.9|40992.2|40972.2|40982.9|40962.9|9
1735002430000|2024-12-24 01:07:10|40982.2|40962.2|40981.2|40961.2|40982.9|40962.9|40980.4|40960.4|1
1735002440000|2024-12-24 01:07:20|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|9
1735002460000|2024-12-24 01:07:40|40979.7|40959.7|40975.4|40955.4|40979.7|40959.7|40975.4|40955.4|2
1735002470000|2024-12-24 01:07:50|40974.7|40954.7|40975.4|40955.4|40975.4|40955.4|40967.9|40947.9|12
1735002480000|2024-12-24 01:08:00|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|0
1735002490000|2024-12-24 01:08:10|||||||||2
1735002500000|2024-12-24 01:08:20|40970.4|40950.4|40971.2|40951.2|40972.9|40952.9|40970.4|40950.4|3
1735002510000|2024-12-24 01:08:30|40970.4|40950.4|40970.4|40950.4|40972.9|40952.9|40970.4|40950.4|0
1735002520000|2024-12-24 01:08:40|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|2
1735002540000|2024-12-24 01:09:00|40972.2|40952.2|40967.9|40947.9|40972.2|40952.2|40967.9|40947.9|2
1735002550000|2024-12-24 01:09:10|40966.2|40946.2|40970.4|40950.4|40970.4|40950.4|40965.4|40945.4|2
1735002580000|2024-12-24 01:09:40|40968.7|40948.7|40970.4|40950.4|40970.4|40950.4|40968.7|40948.7|1
1735002590000|2024-12-24 01:09:50|40967.9|40947.9|40970.4|40950.4|40970.4|40950.4|40967.9|40947.9|0
1735002600000|2024-12-24 01:10:00|40967.9|40947.9|40970.4|40950.4|40970.4|40950.4|40967.9|40947.9|2
1735002610000|2024-12-24 01:10:10|40969.7|40949.7|40972.9|40952.9|40972.9|40952.9|40969.7|40949.7|0
1735002620000|2024-12-24 01:10:20|40974.7|40954.7|40972.2|40952.2|40975.4|40955.4|40972.2|40952.2|6
1735002640000|2024-12-24 01:10:40|||||||||2
1735002650000|2024-12-24 01:10:50|40974.7|40954.7|40978.9|40958.9|40978.9|40958.9|40974.7|40954.7|1
1735002660000|2024-12-24 01:11:00|40979.7|40959.7|40978.9|40958.9|40981.4|40961.4|40978.9|40958.9|0
1735002670000|2024-12-24 01:11:10|40979.7|40959.7|40980.4|40960.4|40982.2|40962.2|40979.7|40959.7|11
1735002680000|2024-12-24 01:11:20|40978.7|40958.7|40975.4|40955.4|40979.7|40959.7|40975.4|40955.4|0
1735002690000|2024-12-24 01:11:30|40976.2|40956.2|40972.9|40952.9|40977.9|40957.9|40972.9|40952.9|0
1735002700000|2024-12-24 01:11:40|40971.2|40951.2|40969.7|40949.7|40971.2|40951.2|40969.7|40949.7|0
1735002710000|2024-12-24 01:11:50|40967.2|40947.2|40967.9|40947.9|40967.9|40947.9|40967.2|40947.2|1
1735002730000|2024-12-24 01:12:10|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|0
1735002740000|2024-12-24 01:12:20|40971.2|40951.2|40970.4|40950.4|40971.2|40951.2|40970.4|40950.4|2
1735002750000|2024-12-24 01:12:30|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|0
1735002760000|2024-12-24 01:12:40|40971.2|40951.2|40970.4|40950.4|40971.2|40951.2|40970.4|40950.4|0
1735002770000|2024-12-24 01:12:50|40968.7|40948.7|40967.9|40947.9|40970.4|40950.4|40967.9|40947.9|0
1735002780000|2024-12-24 01:13:00|40968.7|40948.7|40972.9|40952.9|40972.9|40952.9|40967.9|40947.9|1
1735002790000|2024-12-24 01:13:10|40970.4|40950.4|40971.2|40951.2|40972.9|40952.9|40970.4|40950.4|0
1735002800000|2024-12-24 01:13:20|40970.4|40950.4|40970.4|40950.4|40972.9|40952.9|40970.4|40950.4|0
1735002810000|2024-12-24 01:13:30|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40971.2|40951.2|0
1735002820000|2024-12-24 01:13:40|40971.2|40951.2|40972.9|40952.9|40972.9|40952.9|40969.7|40949.7|2
1735002830000|2024-12-24 01:13:50|40971.2|40951.2|40970.4|40950.4|40971.2|40951.2|40970.4|40950.4|0
1735002840000|2024-12-24 01:14:00|40969.7|40949.7|40969.7|40949.7|40972.9|40952.9|40969.7|40949.7|0
1735002850000|2024-12-24 01:14:10|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|40967.9|40947.9|0
1735002860000|2024-12-24 01:14:20|40969.7|40949.7|40971.2|40951.2|40972.9|40952.9|40969.7|40949.7|2
1735002870000|2024-12-24 01:14:30|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40967.9|40947.9|0
1735002880000|2024-12-24 01:14:40|40972.2|40952.2|40972.9|40952.9|40972.9|40952.9|40971.2|40951.2|0
1735002900000|2024-12-24 01:15:00|40970.4|40950.4|40972.9|40952.9|40972.9|40952.9|40970.4|40950.4|8
1735002910000|2024-12-24 01:15:10|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|40972.9|40952.9|1
1735002920000|2024-12-24 01:15:20|40972.9|40952.9|40976.2|40956.2|40977.9|40957.9|40972.9|40952.9|0
1735002930000|2024-12-24 01:15:30|40975.4|40955.4|40972.9|40952.9|40975.4|40955.4|40972.9|40952.9|0
1735002940000|2024-12-24 01:15:40|40972.2|40952.2|40970.4|40950.4|40972.2|40952.2|40970.4|40950.4|1
1735002950000|2024-12-24 01:15:50|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40971.2|40951.2|2
1735002960000|2024-12-24 01:16:00|40974.7|40954.7|40978.9|40958.9|40979.7|40959.7|40972.9|40952.9|0
1735002970000|2024-12-24 01:16:10|40977.9|40957.9|40971.2|40951.2|40977.9|40957.9|40971.2|40951.2|5
1735002980000|2024-12-24 01:16:20|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|40970.4|40950.4|0
1735003000000|2024-12-24 01:16:40|40969.7|40949.7|40970.4|40950.4|40970.4|40950.4|40969.7|40949.7|3
1735003010000|2024-12-24 01:16:50|40972.9|40952.9|40977.2|40957.2|40977.2|40957.2|40972.9|40952.9|2
1735003020000|2024-12-24 01:17:00|40979.7|40959.7|40979.7|40959.7|40979.7|40959.7|40974.7|40954.7|3
1735003030000|2024-12-24 01:17:10|40977.2|40957.2|40982.2|40962.2|40982.2|40962.2|40977.2|40957.2|2
1735003040000|2024-12-24 01:17:20|40980.4|40960.4|40982.2|40962.2|40982.2|40962.2|40977.2|40957.2|0
1735003060000|2024-12-24 01:17:40|40984.7|40964.7|40987.2|40967.2|40987.2|40967.2|40984.7|40964.7|1
1735003070000|2024-12-24 01:17:50|40989.7|40969.7|40989.7|40969.7|40989.7|40969.7|40987.2|40967.2|0
1735003080000|2024-12-24 01:18:00|40987.9|40967.9|40989.7|40969.7|40989.7|40969.7|40987.2|40967.2|1
1735003090000|2024-12-24 01:18:10|40987.9|40967.9|40989.7|40969.7|40989.7|40969.7|40987.2|40967.2|2
1735003100000|2024-12-24 01:18:20|40987.9|40967.9|40987.2|40967.2|40989.7|40969.7|40987.2|40967.2|0
1735003110000|2024-12-24 01:18:30|40988.9|40968.9|40989.7|40969.7|40989.7|40969.7|40988.9|40968.9|0
1735003120000|2024-12-24 01:18:40|40990.4|40970.4|40992.2|40972.2|40992.2|40972.2|40990.4|40970.4|0
1735003130000|2024-12-24 01:18:50|40990.4|40970.4|40987.2|40967.2|40990.4|40970.4|40987.2|40967.2|0
1735003140000|2024-12-24 01:19:00|40984.7|40964.7|40984.7|40964.7|40986.4|40966.4|40984.7|40964.7|2
1735003150000|2024-12-24 01:19:10|40986.4|40966.4|40984.7|40964.7|40987.2|40967.2|40984.7|40964.7|0
1735003160000|2024-12-24 01:19:20|40987.2|40967.2|40979.7|40959.7|40987.2|40967.2|40979.7|40959.7|6
1735003170000|2024-12-24 01:19:30|40977.9|40957.9|40978|40958|40978|40958|40977.9|40957.9|0
1735003190000|2024-12-24 01:19:50|40977.2|40957.2|40975.5|40955.5|40978|40958|40975.5|40955.5|8
1735003200000|2024-12-24 01:20:00|40974.7|40954.7|40975.5|40955.5|40975.5|40955.5|40972.2|40952.2|2
1735003210000|2024-12-24 01:20:10|40973|40953|40970.5|40950.5|40975.5|40955.5|40970.5|40950.5|7
1735003220000|2024-12-24 01:20:20|40972.2|40952.2|40974.7|40954.7|40974.7|40954.7|40970.5|40950.5|0
1735003230000|2024-12-24 01:20:30|40972.2|40952.2|40969.7|40949.7|40972.2|40952.2|40969.7|40949.7|0
1735003250000|2024-12-24 01:20:50|40968|40948|40968|40948|40970.5|40950.5|40968|40948|0
1735003260000|2024-12-24 01:21:00|40966.2|40946.2|40965.5|40945.5|40966.2|40946.2|40965.5|40945.5|3
1735003270000|2024-12-24 01:21:10|40963.7|40943.7|40963|40943|40963.7|40943.7|40963|40943|0
1735003280000|2024-12-24 01:21:20|40964.7|40944.7|40968|40948|40968|40948|40964.7|40944.7|0
1735003290000|2024-12-24 01:21:30|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|40970.5|40950.5|0
1735003300000|2024-12-24 01:21:40|40969.7|40949.7|40969.7|40949.7|40969.7|40949.7|40966.2|40946.2|0
1735003310000|2024-12-24 01:21:50|40971.5|40951.5|40972.2|40952.2|40972.2|40952.2|40971.5|40951.5|0
1735003320000|2024-12-24 01:22:00|40970.5|40950.5|40969.7|40949.7|40970.5|40950.5|40967.2|40947.2|0
1735003330000|2024-12-24 01:22:10|40968|40948|40969.7|40949.7|40969.7|40949.7|40968|40948|0
1735003340000|2024-12-24 01:22:20|40968|40948|40973|40953|40973|40953|40968|40948|7
1735003350000|2024-12-24 01:22:30|40974.7|40954.7|40974.7|40954.7|40976.5|40956.5|40974.7|40954.7|1
1735003360000|2024-12-24 01:22:40|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|40977.2|40957.2|0
1735003380000|2024-12-24 01:23:00|||||||||2
1735003390000|2024-12-24 01:23:10|40975.5|40955.5|40974.7|40954.7|40975.5|40955.5|40974.7|40954.7|0
1735003400000|2024-12-24 01:23:20|||||||||3
1735003410000|2024-12-24 01:23:30|40973|40953|40970.5|40950.5|40973|40953|40970.5|40950.5|0
1735003430000|2024-12-24 01:23:50|||||||||2
1735003440000|2024-12-24 01:24:00|40968|40948|40963|40943|40968|40948|40963|40943|0
1735003450000|2024-12-24 01:24:10|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|40965.5|40945.5|0
1735003460000|2024-12-24 01:24:20|40964.7|40944.7|40960.5|40940.5|40964.7|40944.7|40960.5|40940.5|0
1735003470000|2024-12-24 01:24:30|40958|40938|40958|40938|40958|40938|40958|40938|6
1735003480000|2024-12-24 01:24:40|40956.2|40936.2|40960.5|40940.5|40960.5|40940.5|40955.5|40935.5|1
1735003490000|2024-12-24 01:24:50|40964|40944|40965.5|40945.5|40967.2|40947.2|40964|40944|2
1735003500000|2024-12-24 01:25:00|40963|40943|40963|40943|40963|40943|40963|40943|0
1735003510000|2024-12-24 01:25:10|40958.7|40938.7|40958|40938|40958.7|40938.7|40958|40938|7
1735003530000|2024-12-24 01:25:30|||||||||1
1735003550000|2024-12-24 01:25:50|40963|40943|40963|40943|40963|40943|40958.7|40938.7|3
1735003560000|2024-12-24 01:26:00|||||||||1
1735003570000|2024-12-24 01:26:10|40967.2|40947.2|40967.2|40947.2|40968|40948|40967.2|40947.2|5
1735003580000|2024-12-24 01:26:20|40965.5|40945.5|40967.2|40947.2|40967.2|40947.2|40965.5|40945.5|1
1735003590000|2024-12-24 01:26:30|40965.5|40945.5|40969.7|40949.7|40969.7|40949.7|40964.7|40944.7|6
1735003600000|2024-12-24 01:26:40|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|40971.5|40951.5|1
1735003610000|2024-12-24 01:26:50|40969.7|40949.7|40974.7|40954.7|40974.7|40954.7|40969.7|40949.7|8
1735003620000|2024-12-24 01:27:00|40977.2|40957.2|40979.7|40959.7|40979.7|40959.7|40974.7|40954.7|1
1735003630000|2024-12-24 01:27:10|40978|40958|40977.2|40957.2|40979|40959|40977.2|40957.2|0
1735003640000|2024-12-24 01:27:20|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|1
1735003650000|2024-12-24 01:27:30|40973|40953|40972.2|40952.2|40973|40953|40972.2|40952.2|0
1735003660000|2024-12-24 01:27:40|40970.5|40950.5|40970.5|40950.5|40972.2|40952.2|40969.7|40949.7|0
1735003670000|2024-12-24 01:27:50|40969.7|40949.7|40970.5|40950.5|40972.2|40952.2|40969.7|40949.7|0
1735003680000|2024-12-24 01:28:00|40969.7|40949.7|40969.7|40949.7|40969.7|40949.7|40969.7|40949.7|0
1735003690000|2024-12-24 01:28:10|40971.5|40951.5|40972.2|40952.2|40972.2|40952.2|40971.5|40951.5|2
1735003700000|2024-12-24 01:28:20|40974|40954|40977.2|40957.2|40977.2|40957.2|40974|40954|1
1735003710000|2024-12-24 01:28:30|40975.5|40955.5|40974.7|40954.7|40975.5|40955.5|40974.7|40954.7|1
1735003720000|2024-12-24 01:28:40|40975.5|40955.5|40975.5|40955.5|40977.2|40957.2|40975.5|40955.5|1
1735003730000|2024-12-24 01:28:50|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|0
1735003740000|2024-12-24 01:29:00|40974|40954|40971.5|40951.5|40974|40954|40969|40949|0
1735003750000|2024-12-24 01:29:10|40969.7|40949.7|40968|40948|40971.5|40951.5|40968|40948|7
1735003760000|2024-12-24 01:29:20|40965.5|40945.5|40968|40948|40968|40948|40965.5|40945.5|1
1735003790000|2024-12-24 01:29:50|40965.5|40945.5|40970.5|40950.5|40970.5|40950.5|40965.5|40945.5|2
1735003800000|2024-12-24 01:30:00|40973|40953|40974.7|40954.7|40977.2|40957.2|40970.5|40950.5|3
1735003810000|2024-12-24 01:30:10|40977.2|40957.2|40974.7|40954.7|40977.2|40957.2|40974.7|40954.7|1
1735003820000|2024-12-24 01:30:20|40972.2|40952.2|40969.7|40949.7|40972.2|40952.2|40967.2|40947.2|5
1735003830000|2024-12-24 01:30:30|40967.2|40947.2|40972.2|40952.2|40972.2|40952.2|40967.2|40947.2|2
1735003840000|2024-12-24 01:30:40|40973|40953|40974.7|40954.7|40979.7|40959.7|40973|40953|0
1735003850000|2024-12-24 01:30:50|40977.2|40957.2|40981.5|40961.5|40981.5|40961.5|40977.2|40957.2|2
1735003860000|2024-12-24 01:31:00|40982.2|40962.2|40974.7|40954.7|40982.2|40962.2|40974.7|40954.7|2
1735003870000|2024-12-24 01:31:10|40972.2|40952.2|40974.7|40954.7|40974.7|40954.7|40972.2|40952.2|2
1735003880000|2024-12-24 01:31:20|40977.2|40957.2|40972.2|40952.2|40977.2|40957.2|40972.2|40952.2|0
1735003890000|2024-12-24 01:31:30|40970.5|40950.5|40969.7|40949.7|40970.5|40950.5|40969.7|40949.7|1
1735003900000|2024-12-24 01:31:40|40970.5|40950.5|40972.2|40952.2|40972.2|40952.2|40969.7|40949.7|2
1735003910000|2024-12-24 01:31:50|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|40974.7|40954.7|0
1735003920000|2024-12-24 01:32:00|40976.5|40956.5|40981.5|40961.5|40981.5|40961.5|40976.5|40956.5|0
1735003930000|2024-12-24 01:32:10|40979.7|40959.7|40982.2|40962.2|40984.7|40964.7|40979.7|40959.7|1
1735003940000|2024-12-24 01:32:20|40980.5|40960.5|40982.2|40962.2|40982.2|40962.2|40978|40958|1
1735003950000|2024-12-24 01:32:30|40980.5|40960.5|40981.5|40961.5|40982.2|40962.2|40979.7|40959.7|0
1735003960000|2024-12-24 01:32:40|40982.2|40962.2|40987.2|40967.2|40987.2|40967.2|40982.2|40962.2|3
1735003970000|2024-12-24 01:32:50|40985.5|40965.5|40982.2|40962.2|40985.5|40965.5|40982.2|40962.2|1
1735003980000|2024-12-24 01:33:00|40984.7|40964.7|40980.5|40960.5|40984.7|40964.7|40980.5|40960.5|0
1735003990000|2024-12-24 01:33:10|40979.7|40959.7|40982.2|40962.2|40982.2|40962.2|40979.7|40959.7|0
1735004000000|2024-12-24 01:33:20|40984.7|40964.7|40991.5|40971.5|40991.5|40971.5|40984.7|40964.7|2
1735004010000|2024-12-24 01:33:30|40989.7|40969.7|40987.2|40967.2|40989.7|40969.7|40987.2|40967.2|3
1735004020000|2024-12-24 01:33:40|40985.5|40965.5|40982.2|40962.2|40985.5|40965.5|40982.2|40962.2|0
1735004030000|2024-12-24 01:33:50|40981.5|40961.5|40977.2|40957.2|40982.2|40962.2|40977.2|40957.2|1
1735004040000|2024-12-24 01:34:00|40978|40958|40978|40958|40979.7|40959.7|40978|40958|3
1735004050000|2024-12-24 01:34:10|||||||||1
1735004060000|2024-12-24 01:34:20|40976.2|40956.2|40979.7|40959.7|40979.7|40959.7|40976.2|40956.2|3
1735004070000|2024-12-24 01:34:30|40982.2|40962.2|40984|40964|40984|40964|40979.7|40959.7|2
1735004080000|2024-12-24 01:34:40|40984.7|40964.7|40985.5|40965.5|40987.2|40967.2|40984.7|40964.7|2
1735004090000|2024-12-24 01:34:50|40984.7|40964.7|40982.2|40962.2|40984.7|40964.7|40982.2|40962.2|0
1735004100000|2024-12-24 01:35:00|40984|40964|40987.2|40967.2|40989|40969|40984|40964|3
1735004110000|2024-12-24 01:35:10|40989|40969|40985.5|40965.5|40989.7|40969.7|40985.5|40965.5|1
1735004120000|2024-12-24 01:35:20|40983.7|40963.7|40980.5|40960.5|40984.7|40964.7|40980.5|40960.5|0
1735004130000|2024-12-24 01:35:30|40978|40958|40980.5|40960.5|40980.5|40960.5|40978|40958|1
1735004140000|2024-12-24 01:35:40|40978|40958|40978|40958|40978|40958|40978|40958|0
1735004150000|2024-12-24 01:35:50|40980.5|40960.5|40978|40958|40983|40963|40978|40958|2
1735004160000|2024-12-24 01:36:00|40978.7|40958.7|40978|40958|40980.5|40960.5|40975.5|40955.5|2
1735004170000|2024-12-24 01:36:10|40976.2|40956.2|40975.5|40955.5|40976.2|40956.2|40975.5|40955.5|8
1735004180000|2024-12-24 01:36:20|40974.7|40954.7|40974.7|40954.7|40979.7|40959.7|40974.7|40954.7|4
1735004190000|2024-12-24 01:36:30|40976.5|40956.5|40974.7|40954.7|40977.2|40957.2|40974.7|40954.7|0
1735004200000|2024-12-24 01:36:40|40977.2|40957.2|40974.7|40954.7|40978|40958|40974.7|40954.7|0
1735004210000|2024-12-24 01:36:50|40977.2|40957.2|40977.2|40957.2|40979|40959|40974.7|40954.7|0
1735004220000|2024-12-24 01:37:00|40975.5|40955.5|40974.7|40954.7|40975.5|40955.5|40972.2|40952.2|0
1735004230000|2024-12-24 01:37:10|40975.5|40955.5|40973|40953|40977.2|40957.2|40973|40953|1
1735004240000|2024-12-24 01:37:20|40972.2|40952.2|40970.5|40950.5|40973|40953|40970.5|40950.5|1
1735004250000|2024-12-24 01:37:30|40972.2|40952.2|40970.5|40950.5|40973|40953|40970.5|40950.5|1
1735004260000|2024-12-24 01:37:40|40968|40948|40973|40953|40973|40953|40968|40948|0
1735004270000|2024-12-24 01:37:50|40970.5|40950.5|40968|40948|40973|40953|40968|40948|2
1735004280000|2024-12-24 01:38:00|40973|40953|40971.2|40951.2|40974.7|40954.7|40971.2|40951.2|2
1735004290000|2024-12-24 01:38:10|40970.5|40950.5|40973|40953|40973|40953|40969.7|40949.7|2
1735004300000|2024-12-24 01:38:20|40971.2|40951.2|40971.2|40951.2|40973|40953|40971.2|40951.2|0
1735004310000|2024-12-24 01:38:30|40970.5|40950.5|40971.2|40951.2|40973|40953|40970.5|40950.5|0
1735004320000|2024-12-24 01:38:40|40973|40953|40971.2|40951.2|40973|40953|40971.2|40951.2|0
1735004330000|2024-12-24 01:38:50|40973|40953|40973|40953|40973|40953|40971.2|40951.2|0
1735004340000|2024-12-24 01:39:00|40974.7|40954.7|40973|40953|40976.2|40956.2|40973|40953|4
1735004350000|2024-12-24 01:39:10|40975.5|40955.5|40978|40958|40978|40958|40975.5|40955.5|0
1735004360000|2024-12-24 01:39:20|40979.7|40959.7|40980.5|40960.5|40980.5|40960.5|40979.7|40959.7|1
1735004370000|2024-12-24 01:39:30|40982.2|40962.2|40984.7|40964.7|40987.2|40967.2|40982.2|40962.2|5
1735004380000|2024-12-24 01:39:40|40986.5|40966.5|40985.5|40965.5|40989|40969|40984.7|40964.7|1
1735004390000|2024-12-24 01:39:50|40984.7|40964.7|40987.2|40967.2|40987.2|40967.2|40982.2|40962.2|1
1735004410000|2024-12-24 01:40:10|40989|40969|40987.2|40967.2|40989.7|40969.7|40987.2|40967.2|0
1735004420000|2024-12-24 01:40:20|||||||||2
1735004430000|2024-12-24 01:40:30|40985.5|40965.5|40984.7|40964.7|40987.2|40967.2|40984.7|40964.7|0
1735004440000|2024-12-24 01:40:40|40983|40963|40987.2|40967.2|40987.2|40967.2|40982.2|40962.2|6
1735004450000|2024-12-24 01:40:50|40987.3|40967.3|40984.8|40964.8|40987.3|40967.3|40984.8|40964.8|1
1735004460000|2024-12-24 01:41:00|40982.3|40962.3|40980.5|40960.5|40982.3|40962.3|40980.5|40960.5|3
1735004470000|2024-12-24 01:41:10|40982.3|40962.3|40980.5|40960.5|40982.3|40962.3|40978|40958|3
1735004480000|2024-12-24 01:41:20|40979.8|40959.8|40980.5|40960.5|40980.5|40960.5|40978|40958|1
1735004490000|2024-12-24 01:41:30|40983|40963|40983|40963|40983|40963|40983|40963|0
1735004500000|2024-12-24 01:41:40|40984.8|40964.8|40988|40968|40989.8|40969.8|40984.8|40964.8|14
1735004510000|2024-12-24 01:41:50|40985.5|40965.5|40980.5|40960.5|40985.5|40965.5|40980.5|40960.5|1
1735004530000|2024-12-24 01:42:10|40981.3|40961.3|40978|40958|40982.3|40962.3|40978|40958|4
1735004540000|2024-12-24 01:42:20|||||||||2
1735004550000|2024-12-24 01:42:30|40979.8|40959.8|40987.3|40967.3|40987.3|40967.3|40979.8|40959.8|17
1735004560000|2024-12-24 01:42:40|40985.5|40965.5|40989.8|40969.8|40989.8|40969.8|40984.8|40964.8|4
1735004570000|2024-12-24 01:42:50|40988|40968|40984.8|40964.8|40989.8|40969.8|40984.8|40964.8|2
1735004580000|2024-12-24 01:43:00|40982.3|40962.3|40978|40958|40982.3|40962.3|40978|40958|7
1735004590000|2024-12-24 01:43:10|||||||||1
1735004600000|2024-12-24 01:43:20|40976.3|40956.3|40975.5|40955.5|40978|40958|40975.5|40955.5|0
1735004610000|2024-12-24 01:43:30|40978|40958|40980.5|40960.5|40980.5|40960.5|40976.3|40956.3|1
1735004620000|2024-12-24 01:43:40|40979.8|40959.8|40978|40958|40980.5|40960.5|40976.3|40956.3|0
1735004630000|2024-12-24 01:43:50|40976.3|40956.3|40975.5|40955.5|40979.8|40959.8|40975.5|40955.5|24
1735004640000|2024-12-24 01:44:00|40980.5|40960.5|40975.5|40955.5|40980.5|40960.5|40975.5|40955.5|5
1735004650000|2024-12-24 01:44:10|40973|40953|40978|40958|40978|40958|40973|40953|0
1735004670000|2024-12-24 01:44:30|||||||||2
1735004680000|2024-12-24 01:44:40|40979.8|40959.8|40978|40958|40980.5|40960.5|40978|40958|1
1735004690000|2024-12-24 01:44:50|40980.5|40960.5|40978|40958|40981.3|40961.3|40978|40958|0
1735004700000|2024-12-24 01:45:00|40978.8|40958.8|40976.3|40956.3|40980.5|40960.5|40973|40953|19
1735004710000|2024-12-24 01:45:10|40978|40958|40975.5|40955.5|40978|40958|40975.5|40955.5|1
1735004720000|2024-12-24 01:45:20|40978|40958|40978.8|40958.8|40981.3|40961.3|40978|40958|3
1735004730000|2024-12-24 01:45:30|40978|40958|40981.3|40961.3|40983|40963|40978|40958|0
1735004740000|2024-12-24 01:45:40|40980.5|40960.5|40984.8|40964.8|40984.8|40964.8|40979.8|40959.8|1
1735004750000|2024-12-24 01:45:50|40983|40963|40984.8|40964.8|40984.8|40964.8|40982.3|40962.3|1
1735004760000|2024-12-24 01:46:00|40984|40964|40984|40964|40984|40964|40979.8|40959.8|0
1735004770000|2024-12-24 01:46:10|40984.8|40964.8|40984.8|40964.8|40984.8|40964.8|40983|40963|0
1735004790000|2024-12-24 01:46:30|40986.5|40966.5|40987.3|40967.3|40987.3|40967.3|40984.8|40964.8|0
1735004800000|2024-12-24 01:46:40|40985.5|40965.5|40984.8|40964.8|40985.5|40965.5|40984.8|40964.8|0
1735004810000|2024-12-24 01:46:50|40986.5|40966.5|40987.3|40967.3|40987.3|40967.3|40985.5|40965.5|1
1735004820000|2024-12-24 01:47:00|40985.5|40965.5|40987.3|40967.3|40989.8|40969.8|40984.8|40964.8|2
1735004830000|2024-12-24 01:47:10|40989.8|40969.8|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|2
1735004840000|2024-12-24 01:47:20|40989.8|40969.8|40990.5|40970.5|40994.8|40974.8|40989.8|40969.8|4
1735004850000|2024-12-24 01:47:30|40989.8|40969.8|40994.8|40974.8|40994.8|40974.8|40989.8|40969.8|0
1735004860000|2024-12-24 01:47:40|40992.3|40972.3|40992.3|40972.3|40992.3|40972.3|40989.8|40969.8|0
1735004870000|2024-12-24 01:47:50|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|3
1735004880000|2024-12-24 01:48:00|40992.3|40972.3|40997.3|40977.3|40997.3|40977.3|40992.3|40972.3|0
1735004890000|2024-12-24 01:48:10|40995.5|40975.5|40996.5|40976.5|40997.3|40977.3|40994.8|40974.8|0
1735004900000|2024-12-24 01:48:20|40997.3|40977.3|40994.8|40974.8|40997.3|40977.3|40994.8|40974.8|0
1735004910000|2024-12-24 01:48:30|40993|40973|40988.8|40968.8|40994.8|40974.8|40988.8|40968.8|1
1735004920000|2024-12-24 01:48:40|40988|40968|40988|40968|40988|40968|40985.5|40965.5|0
1735004930000|2024-12-24 01:48:50|40989.8|40969.8|40990.5|40970.5|40990.5|40970.5|40989.8|40969.8|0
1735004940000|2024-12-24 01:49:00|40988|40968|40986.3|40966.3|40988|40968|40986.3|40966.3|3
1735004950000|2024-12-24 01:49:10|40987.3|40967.3|40989.8|40969.8|40989.8|40969.8|40987.3|40967.3|0
1735004960000|2024-12-24 01:49:20|40988|40968|40989.8|40969.8|40989.8|40969.8|40987.3|40967.3|0
1735004980000|2024-12-24 01:49:40|40988|40968|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|0
1735004990000|2024-12-24 01:49:50|40989.8|40969.8|40987.3|40967.3|40989.8|40969.8|40987.3|40967.3|0
1735005000000|2024-12-24 01:50:00|40990.5|40970.5|40992.3|40972.3|40992.3|40972.3|40990.5|40970.5|1
1735005010000|2024-12-24 01:50:10|40994.8|40974.8|40994.8|40974.8|40994.8|40974.8|40992.3|40972.3|0
1735005030000|2024-12-24 01:50:30|40993|40973|40992.3|40972.3|40994.8|40974.8|40992.3|40972.3|0
1735005040000|2024-12-24 01:50:40|40990.5|40970.5|40990.5|40970.5|40992.3|40972.3|40990.5|40970.5|0
1735005050000|2024-12-24 01:50:50|40989.8|40969.8|40990.5|40970.5|40990.5|40970.5|40988|40968|4
1735005060000|2024-12-24 01:51:00|40992.3|40972.3|41002.3|40982.3|41002.3|40982.3|40992.3|40972.3|12
1735005070000|2024-12-24 01:51:10|41000.5|40980.5|40999.8|40979.8|41000.5|40980.5|40997.3|40977.3|4
1735005080000|2024-12-24 01:51:20|41002.3|40982.3|41002.3|40982.3|41002.3|40982.3|40999.8|40979.8|1
1735005090000|2024-12-24 01:51:30|41000.5|40980.5|41002.3|40982.3|41002.3|40982.3|41000.5|40980.5|2
1735005100000|2024-12-24 01:51:40|||||||||1
1735005120000|2024-12-24 01:52:00|41001.5|40981.5|41004.8|40984.8|41004.8|40984.8|41001.5|40981.5|1
1735005130000|2024-12-24 01:52:10|41009|40989|41009.8|40989.8|41009.8|40989.8|41009|40989|7
1735005140000|2024-12-24 01:52:20|41012.3|40992.3|41024.8|41004.8|41024.8|41004.8|41012.3|40992.3|8
1735005150000|2024-12-24 01:52:30|41026.5|41006.5|41022.3|41002.3|41027.3|41007.3|41022.3|41002.3|2
1735005160000|2024-12-24 01:52:40|41020.5|41000.5|41021.5|41001.5|41021.5|41001.5|41017.3|40997.3|2
1735005170000|2024-12-24 01:52:50|41020.5|41000.5|41015.5|40995.5|41022.3|41002.3|41015.5|40995.5|0
1735005180000|2024-12-24 01:53:00|41014.8|40994.8|41014.8|40994.8|41019.8|40999.8|41014.8|40994.8|0
1735005190000|2024-12-24 01:53:10|41015.5|40995.5|41022.3|41002.3|41022.3|41002.3|41014.8|40994.8|3
1735005200000|2024-12-24 01:53:20|41024|41004|41027.3|41007.3|41027.3|41007.3|41024|41004|6
1735005210000|2024-12-24 01:53:30|41029.8|41009.8|41029.8|41009.8|41032.3|41012.3|41029.8|41009.8|0
1735005220000|2024-12-24 01:53:40|41032.3|41012.3|41036.5|41016.5|41036.5|41016.5|41032.3|41012.3|5
1735005230000|2024-12-24 01:53:50|||||||||2
1735005240000|2024-12-24 01:54:00|41037.3|41017.3|41037.3|41017.3|41037.3|41017.3|41034.8|41014.8|0
1735005250000|2024-12-24 01:54:10|41039.8|41019.8|41041.5|41021.5|41041.5|41021.5|41039.8|41019.8|2
1735005260000|2024-12-24 01:54:20|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|1
1735005270000|2024-12-24 01:54:30|41037.3|41017.3|41039.8|41019.8|41042.3|41022.3|41037.3|41017.3|3
1735005280000|2024-12-24 01:54:40|41038|41018|41037.3|41017.3|41038|41018|41037.3|41017.3|2
1735005290000|2024-12-24 01:54:50|41034.8|41014.8|41035.5|41015.5|41039.8|41019.8|41034.8|41014.8|16
1735005300000|2024-12-24 01:55:00|41034.8|41014.8|41042.3|41022.3|41042.3|41022.3|41034.8|41014.8|9
1735005310000|2024-12-24 01:55:10|41039.8|41019.8|41033|41013|41039.8|41019.8|41033|41013|2
1735005320000|2024-12-24 01:55:20|41034.8|41014.8|41037.3|41017.3|41037.3|41017.3|41034.8|41014.8|0
1735005330000|2024-12-24 01:55:30|41039|41019|41042.3|41022.3|41042.3|41022.3|41039|41019|4
1735005340000|2024-12-24 01:55:40|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|41039.8|41019.8|1
1735005350000|2024-12-24 01:55:50|41037.3|41017.3|41038|41018|41039.8|41019.8|41037.3|41017.3|1
1735005360000|2024-12-24 01:56:00|41037.3|41017.3|41034.8|41014.8|41037.3|41017.3|41032.3|41012.3|1
1735005370000|2024-12-24 01:56:10|41032.3|41012.3|41037.3|41017.3|41037.3|41017.3|41032.3|41012.3|8
1735005380000|2024-12-24 01:56:20|41039|41019|41039.8|41019.8|41039.8|41019.8|41039|41019|1
1735005390000|2024-12-24 01:56:30|41038|41018|41037.3|41017.3|41038|41018|41037.3|41017.3|2
1735005410000|2024-12-24 01:56:50|||||||||3
1735005420000|2024-12-24 01:57:00|41035.5|41015.5|41034.8|41014.8|41035.5|41015.5|41034.8|41014.8|1
1735005430000|2024-12-24 01:57:10|41037.3|41017.3|41034.8|41014.8|41037.3|41017.3|41034.8|41014.8|2
1735005440000|2024-12-24 01:57:20|41037.3|41017.3|41037.3|41017.3|41037.3|41017.3|41034.8|41014.8|7
1735005450000|2024-12-24 01:57:30|41039|41019|41041.5|41021.5|41042.3|41022.3|41039|41019|1
1735005460000|2024-12-24 01:57:40|41042.3|41022.3|41044.8|41024.8|41046.5|41026.5|41042.3|41022.3|0
1735005470000|2024-12-24 01:57:50|41043|41023|41042.3|41022.3|41044|41024|41042.3|41022.3|0
1735005480000|2024-12-24 01:58:00|41044.8|41024.8|41053|41033|41053|41033|41044.8|41024.8|8
1735005490000|2024-12-24 01:58:10|41057.3|41037.3|41059.8|41039.8|41059.8|41039.8|41057.3|41037.3|4
1735005500000|2024-12-24 01:58:20|41061.5|41041.5|41062.3|41042.3|41062.3|41042.3|41061.5|41041.5|3
1735005510000|2024-12-24 01:58:30|41064|41044|41062.3|41042.3|41067.3|41047.3|41062.3|41042.3|4
1735005520000|2024-12-24 01:58:40|41065.5|41045.5|41062.3|41042.3|41066.5|41046.5|41062.3|41042.3|3
1735005530000|2024-12-24 01:58:50|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|0
1735005540000|2024-12-24 01:59:00|41059.8|41039.8|41054.8|41034.8|41061.5|41041.5|41054.8|41034.8|5
1735005550000|2024-12-24 01:59:10|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|41052.3|41032.3|0
1735005560000|2024-12-24 01:59:20|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|41054.8|41034.8|0
1735005570000|2024-12-24 01:59:30|41056.5|41036.5|41059.8|41039.8|41059.8|41039.8|41056.5|41036.5|2
1735005580000|2024-12-24 01:59:40|41061.5|41041.5|41062.3|41042.3|41062.3|41042.3|41059.8|41039.8|0
1735005590000|2024-12-24 01:59:50|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|41059.8|41039.8|0
1735005600000|2024-12-24 02:00:00|41057.3|41037.3|41064.8|41044.8|41067.3|41047.3|41057.3|41037.3|15
1735005610000|2024-12-24 02:00:10|41063|41043|41064.8|41044.8|41064.8|41044.8|41059.8|41039.8|4
1735005620000|2024-12-24 02:00:20|41066.5|41046.5|41062.3|41042.3|41066.5|41046.5|41062.3|41042.3|0
1735005630000|2024-12-24 02:00:30|41064.8|41044.8|41067.3|41047.3|41067.3|41047.3|41064.8|41044.8|6
1735005640000|2024-12-24 02:00:40|||||||||2
1735005650000|2024-12-24 02:00:50|41069.8|41049.8|41067.3|41047.3|41069.8|41049.8|41067.3|41047.3|0
1735005660000|2024-12-24 02:01:00|41065.6|41045.6|41072.3|41052.3|41072.3|41052.3|41065.6|41045.6|25
1735005670000|2024-12-24 02:01:10|41070.6|41050.6|41077.3|41057.3|41080.8|41060.8|41069.8|41049.8|5
1735005680000|2024-12-24 02:01:20|41079|41059|41089.8|41069.8|41089.8|41069.8|41079|41059|12
1735005690000|2024-12-24 02:01:30|41091.5|41071.5|41092.3|41072.3|41092.3|41072.3|41087.3|41067.3|4
1735005700000|2024-12-24 02:01:40|41091.5|41071.5|41085.6|41065.6|41091.5|41071.5|41084.8|41064.8|1
1735005710000|2024-12-24 02:01:50|41086.5|41066.5|41084.8|41064.8|41087.3|41067.3|41084.8|41064.8|1
1735005720000|2024-12-24 02:02:00|41087.3|41067.3|41087.3|41067.3|41089.8|41069.8|41079.8|41059.8|24
1735005730000|2024-12-24 02:02:10|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|5
1735005740000|2024-12-24 02:02:20|41083.1|41063.1|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|1
1735005750000|2024-12-24 02:02:30|41083.1|41063.1|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|0
1735005760000|2024-12-24 02:02:40|41082.3|41062.3|41084.8|41064.8|41084.8|41064.8|41082.3|41062.3|3
1735005770000|2024-12-24 02:02:50|41086.6|41066.6|41089.8|41069.8|41089.8|41069.8|41086.6|41066.6|2
1735005780000|2024-12-24 02:03:00|41092.3|41072.3|41085.6|41065.6|41092.3|41072.3|41085.6|41065.6|0
1735005790000|2024-12-24 02:03:10|41087.3|41067.3|41086.6|41066.6|41087.3|41067.3|41084.8|41064.8|1
1735005800000|2024-12-24 02:03:20|41085.6|41065.6|41084.8|41064.8|41087.3|41067.3|41084.8|41064.8|1
1735005810000|2024-12-24 02:03:30|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|2
1735005820000|2024-12-24 02:03:40|41079.1|41059.1|41074.8|41054.8|41079.1|41059.1|41074.8|41054.8|0
1735005830000|2024-12-24 02:03:50|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41072.3|41052.3|2
1735005840000|2024-12-24 02:04:00|41074.8|41054.8|41069.8|41049.8|41074.8|41054.8|41069.8|41049.8|1
1735005850000|2024-12-24 02:04:10|41072.3|41052.3|41069.8|41049.8|41072.3|41052.3|41069.8|41049.8|1
1735005860000|2024-12-24 02:04:20|41072.3|41052.3|41071.6|41051.6|41072.3|41052.3|41070.6|41050.6|2
1735005870000|2024-12-24 02:04:30|41072.3|41052.3|41074.8|41054.8|41076.6|41056.6|41072.3|41052.3|1
1735005880000|2024-12-24 02:04:40|41074.1|41054.1|41074.8|41054.8|41077.3|41057.3|41072.3|41052.3|1
1735005890000|2024-12-24 02:04:50|41076.6|41056.6|41077.3|41057.3|41077.3|41057.3|41074.8|41054.8|1
1735005900000|2024-12-24 02:05:00|41078.1|41058.1|41079.8|41059.8|41079.8|41059.8|41074.8|41054.8|10
1735005910000|2024-12-24 02:05:10|41081.6|41061.6|41087.3|41067.3|41087.3|41067.3|41081.6|41061.6|0
1735005920000|2024-12-24 02:05:20|41084.8|41064.8|41087.3|41067.3|41087.3|41067.3|41084.8|41064.8|0
1735005930000|2024-12-24 02:05:30|41089.1|41069.1|41089.8|41069.8|41089.8|41069.8|41089.1|41069.1|2
1735005940000|2024-12-24 02:05:40|41092.3|41072.3|41089.8|41069.8|41092.3|41072.3|41089.8|41069.8|0
1735005950000|2024-12-24 02:05:50|41087.3|41067.3|41087.3|41067.3|41089.1|41069.1|41087.3|41067.3|1
1735005960000|2024-12-24 02:06:00|||||||||2
1735005970000|2024-12-24 02:06:10|41089.8|41069.8|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|3
1735005980000|2024-12-24 02:06:20|41089.1|41069.1|41087.3|41067.3|41089.8|41069.8|41087.3|41067.3|0
1735006000000|2024-12-24 02:06:40|||||||||1
1735006010000|2024-12-24 02:06:50|41089.8|41069.8|41091.6|41071.6|41091.6|41071.6|41087.3|41067.3|3
1735006020000|2024-12-24 02:07:00|41092.3|41072.3|41099.8|41079.8|41099.8|41079.8|41092.3|41072.3|14
1735006030000|2024-12-24 02:07:10|41097.3|41077.3|41097.3|41077.3|41102.3|41082.3|41097.3|41077.3|4
1735006040000|2024-12-24 02:07:20|41101.6|41081.6|41107.3|41087.3|41107.3|41087.3|41100.6|41080.6|10
1735006050000|2024-12-24 02:07:30|41108.1|41088.1|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|1
1735006060000|2024-12-24 02:07:40|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41107.3|41087.3|5
1735006070000|2024-12-24 02:07:50|41114.1|41094.1|41109.8|41089.8|41114.1|41094.1|41109.8|41089.8|4
1735006080000|2024-12-24 02:08:00|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|1
1735006090000|2024-12-24 02:08:10|41105.6|41085.6|41104.8|41084.8|41105.6|41085.6|41104.8|41084.8|3
1735006100000|2024-12-24 02:08:20|41103.1|41083.1|41099.8|41079.8|41103.1|41083.1|41099.1|41079.1|1
1735006110000|2024-12-24 02:08:30|41100.6|41080.6|41102.3|41082.3|41102.3|41082.3|41100.6|41080.6|0
1735006120000|2024-12-24 02:08:40|||||||||2
1735006130000|2024-12-24 02:08:50|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41104.8|41084.8|1
1735006140000|2024-12-24 02:09:00|41108.1|41088.1|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|6
1735006150000|2024-12-24 02:09:10|41109.8|41089.8|41109.8|41089.8|41111.6|41091.6|41107.3|41087.3|1
1735006160000|2024-12-24 02:09:20|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|0
1735006170000|2024-12-24 02:09:30|41108.8|41088.8|41105.6|41085.6|41108.8|41088.8|41105.6|41085.6|8
1735006180000|2024-12-24 02:09:40|41104.8|41084.8|41107.3|41087.3|41109.8|41089.8|41104.8|41084.8|2
1735006190000|2024-12-24 02:09:50|41104.8|41084.8|41099.8|41079.8|41104.8|41084.8|41099.8|41079.8|1
1735006200000|2024-12-24 02:10:00|41097.3|41077.3|41094.1|41074.1|41098.1|41078.1|41094.1|41074.1|1
1735006210000|2024-12-24 02:10:10|41089.8|41069.8|41092.3|41072.3|41095.6|41075.6|41089.8|41069.8|8
1735006220000|2024-12-24 02:10:20|41091.6|41071.6|41094.8|41074.8|41094.8|41074.8|41089.8|41069.8|1
1735006230000|2024-12-24 02:10:30|41096.6|41076.6|41092.3|41072.3|41096.6|41076.6|41092.3|41072.3|1
1735006240000|2024-12-24 02:10:40|41093.1|41073.1|41094.8|41074.8|41094.8|41074.8|41092.3|41072.3|0
1735006260000|2024-12-24 02:11:00|41096.6|41076.6|41098.1|41078.1|41098.1|41078.1|41095.6|41075.6|13
1735006270000|2024-12-24 02:11:10|41095.6|41075.6|41094.8|41074.8|41098.1|41078.1|41093.1|41073.1|2
1735006280000|2024-12-24 02:11:20|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|1
1735006290000|2024-12-24 02:11:30|41099.8|41079.8|41097.3|41077.3|41099.8|41079.8|41097.3|41077.3|0
1735006300000|2024-12-24 02:11:40|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|1
1735006310000|2024-12-24 02:11:50|41102.3|41082.3|41104.8|41084.8|41104.8|41084.8|41102.3|41082.3|11
1735006320000|2024-12-24 02:12:00|41107.3|41087.3|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|3
1735006330000|2024-12-24 02:12:10|41105.6|41085.6|41104.8|41084.8|41108.1|41088.1|41104.8|41084.8|2
1735006340000|2024-12-24 02:12:20|41102.3|41082.3|41107.3|41087.3|41107.3|41087.3|41102.3|41082.3|3
1735006350000|2024-12-24 02:12:30|41102.3|41082.3|41099.8|41079.8|41104.8|41084.8|41099.8|41079.8|3
1735006360000|2024-12-24 02:12:40|41098.1|41078.1|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|0
1735006370000|2024-12-24 02:12:50|41097.3|41077.3|41094.8|41074.8|41097.3|41077.3|41094.8|41074.8|1
1735006380000|2024-12-24 02:13:00|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|3
1735006390000|2024-12-24 02:13:10|41099.1|41079.1|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|5
1735006400000|2024-12-24 02:13:20|41100.6|41080.6|41107.3|41087.3|41107.3|41087.3|41100.6|41080.6|1
1735006410000|2024-12-24 02:13:30|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41104.8|41084.8|2
1735006420000|2024-12-24 02:13:40|41108.1|41088.1|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|2
1735006430000|2024-12-24 02:13:50|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|0
1735006440000|2024-12-24 02:14:00|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|7
1735006450000|2024-12-24 02:14:10|41116.6|41096.6|41122.3|41102.3|41124.8|41104.8|41116.6|41096.6|8
1735006460000|2024-12-24 02:14:20|41124.1|41104.1|41124.8|41104.8|41126.6|41106.6|41123.1|41103.1|19
1735006470000|2024-12-24 02:14:30|41123.1|41103.1|41122.3|41102.3|41123.1|41103.1|41122.3|41102.3|0
1735006480000|2024-12-24 02:14:40|41123.1|41103.1|41131.6|41111.6|41131.6|41111.6|41123.1|41103.1|11
1735006490000|2024-12-24 02:14:50|41129.8|41109.8|41129.8|41109.8|41129.8|41109.8|41129.8|41109.8|4
1735006510000|2024-12-24 02:15:10|41127.3|41107.3|41122.3|41102.3|41127.3|41107.3|41122.3|41102.3|2
1735006520000|2024-12-24 02:15:20|41119.8|41099.8|41114.8|41094.8|41119.8|41099.8|41114.8|41094.8|3
1735006530000|2024-12-24 02:15:30|||||||||1
1735006540000|2024-12-24 02:15:40|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|2
1735006560000|2024-12-24 02:16:00|41110.6|41090.6|41108.1|41088.1|41110.6|41090.6|41108.1|41088.1|2
1735006570000|2024-12-24 02:16:10|||||||||6
1735006580000|2024-12-24 02:16:20|||||||||1
1735006590000|2024-12-24 02:16:30|41119.1|41099.1|41121.6|41101.6|41121.6|41101.6|41119.1|41099.1|14
1735006600000|2024-12-24 02:16:40|41123.3|41103.3|41122.3|41102.3|41123.3|41103.3|41121.6|41101.6|3
1735006610000|2024-12-24 02:16:50|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|1
1735006620000|2024-12-24 02:17:00|41113.1|41093.1|41114.8|41094.8|41114.8|41094.8|41110.6|41090.6|1
1735006630000|2024-12-24 02:17:10|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|1
1735006640000|2024-12-24 02:17:20|41114.8|41094.8|41122.3|41102.3|41122.3|41102.3|41114.8|41094.8|1
1735006650000|2024-12-24 02:17:30|41124.1|41104.1|41122.3|41102.3|41124.8|41104.8|41122.3|41102.3|0
1735006660000|2024-12-24 02:17:40|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1735006670000|2024-12-24 02:17:50|41121.6|41101.6|41119.8|41099.8|41122.3|41102.3|41119.8|41099.8|0
1735006680000|2024-12-24 02:18:00|41121.6|41101.6|41127.3|41107.3|41127.3|41107.3|41121.6|41101.6|6
1735006690000|2024-12-24 02:18:10|41128.1|41108.1|41132.3|41112.3|41132.3|41112.3|41128.1|41108.1|5
1735006700000|2024-12-24 02:18:20|41131.6|41111.6|41131.6|41111.6|41134.1|41114.1|41131.6|41111.6|0
1735006710000|2024-12-24 02:18:30|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|8
1735006720000|2024-12-24 02:18:40|41132.3|41112.3|41137.3|41117.3|41137.3|41117.3|41132.3|41112.3|12
1735006730000|2024-12-24 02:18:50|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|41134.8|41114.8|1
1735006740000|2024-12-24 02:19:00|41136.6|41116.6|41132.3|41112.3|41136.6|41116.6|41129.8|41109.8|1
1735006750000|2024-12-24 02:19:10|41130.6|41110.6|41134.8|41114.8|41134.8|41114.8|41130.6|41110.6|1
1735006760000|2024-12-24 02:19:20|41134.1|41114.1|41134.8|41114.8|41136.6|41116.6|41134.1|41114.1|0
1735006770000|2024-12-24 02:19:30|41136.6|41116.6|41137.3|41117.3|41137.3|41117.3|41136.6|41116.6|4
1735006780000|2024-12-24 02:19:40|41138.1|41118.1|41137.3|41117.3|41139.8|41119.8|41137.3|41117.3|0
1735006800000|2024-12-24 02:20:00|41139.1|41119.1|41137.3|41117.3|41139.1|41119.1|41137.3|41117.3|0
1735006810000|2024-12-24 02:20:10|41139.1|41119.1|41139.8|41119.8|41139.8|41119.8|41139.1|41119.1|0
1735006820000|2024-12-24 02:20:20|41141.6|41121.6|41139.8|41119.8|41141.6|41121.6|41139.8|41119.8|0
1735006830000|2024-12-24 02:20:30|41142.3|41122.3|41144.8|41124.8|41144.8|41124.8|41142.3|41122.3|0
1735006840000|2024-12-24 02:20:40|41142.3|41122.3|41144.1|41124.1|41144.8|41124.8|41142.3|41122.3|0
1735006850000|2024-12-24 02:20:50|41144.8|41124.8|41137.3|41117.3|41144.8|41124.8|41137.3|41117.3|3
1735006860000|2024-12-24 02:21:00|41134.8|41114.8|41134.8|41114.8|41137.3|41117.3|41134.8|41114.8|1
1735006880000|2024-12-24 02:21:20|41134.1|41114.1|41132.3|41112.3|41134.1|41114.1|41132.3|41112.3|0
1735006890000|2024-12-24 02:21:30|41134.8|41114.8|41132.3|41112.3|41134.8|41114.8|41132.3|41112.3|2
1735006900000|2024-12-24 02:21:40|||||||||1
1735006920000|2024-12-24 02:22:00|41132.4|41112.4|41132.4|41112.4|41132.4|41112.4|41129.9|41109.9|0
1735006930000|2024-12-24 02:22:10|41131.6|41111.6|41127.4|41107.4|41132.4|41112.4|41127.4|41107.4|0
1735006950000|2024-12-24 02:22:30|41124.9|41104.9|41122.4|41102.4|41124.9|41104.9|41122.4|41102.4|1
1735006960000|2024-12-24 02:22:40|41126.6|41106.6|41127.4|41107.4|41129.9|41109.9|41126.6|41106.6|2
1735006970000|2024-12-24 02:22:50|41124.9|41104.9|41127.4|41107.4|41127.4|41107.4|41124.9|41104.9|1
1735006980000|2024-12-24 02:23:00|41129.9|41109.9|41124.9|41104.9|41132.4|41112.4|41124.9|41104.9|5
1735006990000|2024-12-24 02:23:10|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41124.9|41104.9|0
1735007000000|2024-12-24 02:23:20|41127.4|41107.4|41127.4|41107.4|41129.9|41109.9|41127.4|41107.4|1
1735007010000|2024-12-24 02:23:30|41124.9|41104.9|41124.9|41104.9|41124.9|41104.9|41124.9|41104.9|2
1735007020000|2024-12-24 02:23:40|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|8
1735007030000|2024-12-24 02:23:50|41129.1|41109.1|41127.4|41107.4|41129.9|41109.9|41127.4|41107.4|0
1735007040000|2024-12-24 02:24:00|41124.9|41104.9|41124.9|41104.9|41124.9|41104.9|41122.4|41102.4|0
1735007050000|2024-12-24 02:24:10|41127.4|41107.4|41122.4|41102.4|41127.4|41107.4|41122.4|41102.4|2
1735007060000|2024-12-24 02:24:20|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|41120.6|41100.6|2
1735007070000|2024-12-24 02:24:30|41119.9|41099.9|41115.6|41095.6|41119.9|41099.9|41115.6|41095.6|2
1735007080000|2024-12-24 02:24:40|41113.1|41093.1|41114.1|41094.1|41114.1|41094.1|41112.4|41092.4|8
1735007090000|2024-12-24 02:24:50|41114.9|41094.9|41112.4|41092.4|41114.9|41094.9|41112.4|41092.4|2
1735007100000|2024-12-24 02:25:00|41114.9|41094.9|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|3
1735007110000|2024-12-24 02:25:10|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|1
1735007120000|2024-12-24 02:25:20|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|41119.9|41099.9|3
1735007140000|2024-12-24 02:25:40|41124.1|41104.1|41124.9|41104.9|41124.9|41104.9|41124.1|41104.1|1
1735007160000|2024-12-24 02:26:00|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|41127.4|41107.4|2
1735007170000|2024-12-24 02:26:10|||||||||2
1735007190000|2024-12-24 02:26:30|41129.9|41109.9|41129.9|41109.9|41129.9|41109.9|41129.1|41109.1|4
1735007200000|2024-12-24 02:26:40|41131.6|41111.6|41132.4|41112.4|41132.4|41112.4|41131.6|41111.6|1
1735007210000|2024-12-24 02:26:50|41129.9|41109.9|41129.9|41109.9|41130.6|41110.6|41129.9|41109.9|3
1735007220000|2024-12-24 02:27:00|41128.1|41108.1|41132.4|41112.4|41132.4|41112.4|41128.1|41108.1|3
1735007240000|2024-12-24 02:27:20|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41127.4|41107.4|9
1735007250000|2024-12-24 02:27:30|41127.4|41107.4|41129.9|41109.9|41129.9|41109.9|41127.4|41107.4|7
1735007260000|2024-12-24 02:27:40|41129.1|41109.1|41127.4|41107.4|41129.9|41109.9|41127.4|41107.4|0
1735007270000|2024-12-24 02:27:50|41129.1|41109.1|41134.1|41114.1|41134.1|41114.1|41129.1|41109.1|5
1735007280000|2024-12-24 02:28:00|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|41134.9|41114.9|1
1735007290000|2024-12-24 02:28:10|41139.1|41119.1|41135.6|41115.6|41141.6|41121.6|41135.6|41115.6|2
1735007300000|2024-12-24 02:28:20|41134.9|41114.9|41137.4|41117.4|41137.4|41117.4|41134.9|41114.9|0
1735007310000|2024-12-24 02:28:30|41136.6|41116.6|41137.4|41117.4|41137.4|41117.4|41134.9|41114.9|0
1735007320000|2024-12-24 02:28:40|41135.6|41115.6|41135.6|41115.6|41135.6|41115.6|41133.1|41113.1|1
1735007330000|2024-12-24 02:28:50|41133.1|41113.1|41135.6|41115.6|41135.6|41115.6|41133.1|41113.1|0
1735007340000|2024-12-24 02:29:00|41137.4|41117.4|41139.9|41119.9|41139.9|41119.9|41137.4|41117.4|0
1735007350000|2024-12-24 02:29:10|41142.4|41122.4|41147.4|41127.4|41149.9|41129.9|41142.4|41122.4|22
1735007370000|2024-12-24 02:29:30|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|7
1735007380000|2024-12-24 02:29:40|||||||||3
1735007390000|2024-12-24 02:29:50|41142.4|41122.4|41144.9|41124.9|41144.9|41124.9|41142.4|41122.4|5
1735007400000|2024-12-24 02:30:00|41147.4|41127.4|41150.6|41130.6|41159.9|41139.9|41147.4|41127.4|16
1735007410000|2024-12-24 02:30:10|41148.9|41128.9|41144.9|41124.9|41151.4|41131.4|41144.9|41124.9|3
1735007420000|2024-12-24 02:30:20|41143.1|41123.1|41140.6|41120.6|41144.9|41124.9|41138.1|41118.1|6
1735007430000|2024-12-24 02:30:30|41138.9|41118.9|41140.6|41120.6|41143.1|41123.1|41138.1|41118.1|1
1735007440000|2024-12-24 02:30:40|41142.4|41122.4|41139.9|41119.9|41143.1|41123.1|41138.1|41118.1|6
1735007450000|2024-12-24 02:30:50|41138.1|41118.1|41138.1|41118.1|41142.4|41122.4|41138.1|41118.1|1
1735007460000|2024-12-24 02:31:00|41136.4|41116.4|41134.6|41114.6|41136.4|41116.4|41134.6|41114.6|2
1735007470000|2024-12-24 02:31:10|41135.6|41115.6|41128.1|41108.1|41135.6|41115.6|41128.1|41108.1|5
1735007480000|2024-12-24 02:31:20|41126.4|41106.4|41125.6|41105.6|41128.1|41108.1|41125.6|41105.6|2
1735007490000|2024-12-24 02:31:30|41123.9|41103.9|41125.6|41105.6|41127.4|41107.4|41123.1|41103.1|1
1735007500000|2024-12-24 02:31:40|41127.4|41107.4|41123.1|41103.1|41127.4|41107.4|41123.1|41103.1|1
1735007510000|2024-12-24 02:31:50|41122.4|41102.4|41119.9|41099.9|41122.4|41102.4|41119.9|41099.9|1
1735007520000|2024-12-24 02:32:00|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41115.6|41095.6|1
1735007530000|2024-12-24 02:32:10|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|41115.6|41095.6|3
1735007540000|2024-12-24 02:32:20|41113.1|41093.1|41111.4|41091.4|41113.1|41093.1|41111.4|41091.4|1
1735007550000|2024-12-24 02:32:30|41113.1|41093.1|41113.1|41093.1|41115.6|41095.6|41113.1|41093.1|3
1735007560000|2024-12-24 02:32:40|41114.9|41094.9|41110.6|41090.6|41114.9|41094.9|41110.6|41090.6|0
1735007570000|2024-12-24 02:32:50|41105.6|41085.6|41103.9|41083.9|41105.6|41085.6|41103.1|41083.1|6
1735007580000|2024-12-24 02:33:00|41103.1|41083.1|41103.1|41083.1|41105.6|41085.6|41103.1|41083.1|0
1735007590000|2024-12-24 02:33:10|41100.6|41080.6|41098.1|41078.1|41100.6|41080.6|41098.1|41078.1|1
1735007600000|2024-12-24 02:33:20|||||||||1
1735007610000|2024-12-24 02:33:30|41100.6|41080.6|41103.1|41083.1|41103.1|41083.1|41098.9|41078.9|5
1735007620000|2024-12-24 02:33:40|41104.9|41084.9|41103.1|41083.1|41104.9|41084.9|41103.1|41083.1|0
1735007630000|2024-12-24 02:33:50|41105.6|41085.6|41103.1|41083.1|41105.6|41085.6|41103.1|41083.1|0
1735007640000|2024-12-24 02:34:00|41105.6|41085.6|41105.6|41085.6|41107.4|41087.4|41104.9|41084.9|0
1735007650000|2024-12-24 02:34:10|41106.6|41086.6|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|0
1735007660000|2024-12-24 02:34:20|41107.4|41087.4|41104.9|41084.9|41109.9|41089.9|41104.9|41084.9|2
1735007670000|2024-12-24 02:34:30|41104.1|41084.1|41097.4|41077.4|41104.1|41084.1|41097.4|41077.4|2
1735007680000|2024-12-24 02:34:40|41094.9|41074.9|41094.9|41074.9|41097.4|41077.4|41094.9|41074.9|1
1735007690000|2024-12-24 02:34:50|41096.6|41076.6|41094.9|41074.9|41099.9|41079.9|41094.9|41074.9|0
1735007700000|2024-12-24 02:35:00|41097.4|41077.4|41099.9|41079.9|41099.9|41079.9|41094.9|41074.9|0
1735007710000|2024-12-24 02:35:10|41099.1|41079.1|41102.4|41082.4|41102.4|41082.4|41097.4|41077.4|2
1735007720000|2024-12-24 02:35:20|41104.1|41084.1|41104.1|41084.1|41104.9|41084.9|41102.4|41082.4|3
1735007730000|2024-12-24 02:35:30|41104.9|41084.9|41109.9|41089.9|41112.4|41092.4|41104.9|41084.9|10
1735007740000|2024-12-24 02:35:40|41111.6|41091.6|41114.9|41094.9|41114.9|41094.9|41111.6|41091.6|0
1735007750000|2024-12-24 02:35:50|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|11
1735007760000|2024-12-24 02:36:00|41115.6|41095.6|41114.9|41094.9|41115.6|41095.6|41114.9|41094.9|6
1735007770000|2024-12-24 02:36:10|41113.1|41093.1|41111.6|41091.6|41114.9|41094.9|41111.6|41091.6|3
1735007780000|2024-12-24 02:36:20|41112.4|41092.4|41114.9|41094.9|41114.9|41094.9|41112.4|41092.4|0
1735007790000|2024-12-24 02:36:30|41113.1|41093.1|41115.6|41095.6|41115.6|41095.6|41113.1|41093.1|0
1735007800000|2024-12-24 02:36:40|41114.9|41094.9|41117.4|41097.4|41117.4|41097.4|41114.9|41094.9|0
1735007810000|2024-12-24 02:36:50|41115.6|41095.6|41117.4|41097.4|41117.4|41097.4|41115.6|41095.6|0
1735007820000|2024-12-24 02:37:00|41119.9|41099.9|41122.4|41102.4|41122.4|41102.4|41117.4|41097.4|2
1735007830000|2024-12-24 02:37:10|41119.9|41099.9|41122.4|41102.4|41122.4|41102.4|41119.9|41099.9|0
1735007840000|2024-12-24 02:37:20|41119.9|41099.9|41124.9|41104.9|41124.9|41104.9|41119.9|41099.9|5
1735007850000|2024-12-24 02:37:30|41125.6|41105.6|41124.9|41104.9|41127.4|41107.4|41124.9|41104.9|0
1735007870000|2024-12-24 02:37:50|41124.1|41104.1|41120.6|41100.6|41124.9|41104.9|41120.6|41100.6|1
1735007880000|2024-12-24 02:38:00|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|0
1735007890000|2024-12-24 02:38:10|41116.4|41096.4|41113.9|41093.9|41118.1|41098.1|41113.9|41093.9|2
1735007900000|2024-12-24 02:38:20|41113.1|41093.1|41109.9|41089.9|41114.9|41094.9|41109.9|41089.9|3
1735007920000|2024-12-24 02:38:40|41108.1|41088.1|41109.9|41089.9|41109.9|41089.9|41107.4|41087.4|0
1735007930000|2024-12-24 02:38:50|41107.4|41087.4|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|1
1735007940000|2024-12-24 02:39:00|41102.4|41082.4|41104.9|41084.9|41104.9|41084.9|41100.6|41080.6|3
1735007950000|2024-12-24 02:39:10|41102.4|41082.4|41104.9|41084.9|41104.9|41084.9|41102.4|41082.4|0
1735007960000|2024-12-24 02:39:20|41107.4|41087.4|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|0
1735007970000|2024-12-24 02:39:30|41107.4|41087.4|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|0
1735007980000|2024-12-24 02:39:40|41106.6|41086.6|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|0
1735008000000|2024-12-24 02:40:00|41103.1|41083.1|41104.9|41084.9|41104.9|41084.9|41102.4|41082.4|2
1735008010000|2024-12-24 02:40:10|41103.1|41083.1|41104.9|41084.9|41104.9|41084.9|41102.4|41082.4|0
1735008030000|2024-12-24 02:40:30|41105.6|41085.6|41109.9|41089.9|41109.9|41089.9|41105.6|41085.6|0
1735008040000|2024-12-24 02:40:40|41111.6|41091.6|41114.1|41094.1|41114.1|41094.1|41111.6|41091.6|0
1735008050000|2024-12-24 02:40:50|41113.4|41093.4|41109.9|41089.9|41113.4|41093.4|41109.9|41089.9|1
1735008060000|2024-12-24 02:41:00|41110.6|41090.6|41112.4|41092.4|41112.4|41092.4|41110.6|41090.6|1
1735008070000|2024-12-24 02:41:10|41114.9|41094.9|41112.4|41092.4|41114.9|41094.9|41112.4|41092.4|0
1735008080000|2024-12-24 02:41:20|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|1
1735008090000|2024-12-24 02:41:30|||||||||2
1735008100000|2024-12-24 02:41:40|41111.6|41091.6|41114.1|41094.1|41114.1|41094.1|41111.6|41091.6|1
1735008110000|2024-12-24 02:41:50|41112.4|41092.4|41107.4|41087.4|41112.4|41092.4|41105.7|41085.7|3
1735008120000|2024-12-24 02:42:00|41106.6|41086.6|41107.4|41087.4|41107.4|41087.4|41104.9|41084.9|1
1735008130000|2024-12-24 02:42:10|41106.6|41086.6|41097.4|41077.4|41106.6|41086.6|41097.4|41077.4|2
1735008140000|2024-12-24 02:42:20|41098.2|41078.2|41099.9|41079.9|41099.9|41079.9|41098.2|41078.2|1
1735008150000|2024-12-24 02:42:30|41099.1|41079.1|41099.9|41079.9|41099.9|41079.9|41099.1|41079.1|1
1735008160000|2024-12-24 02:42:40|41097.4|41077.4|41097.4|41077.4|41097.4|41077.4|41097.4|41077.4|1
1735008170000|2024-12-24 02:42:50|41095.7|41075.7|41097.4|41077.4|41097.4|41077.4|41095.7|41075.7|1
1735008180000|2024-12-24 02:43:00|41094.9|41074.9|41097.4|41077.4|41097.4|41077.4|41094.9|41074.9|1
1735008190000|2024-12-24 02:43:10|41093.2|41073.2|41092.4|41072.4|41094.9|41074.9|41092.4|41072.4|2
1735008200000|2024-12-24 02:43:20|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|0
1735008210000|2024-12-24 02:43:30|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|41092.4|41072.4|1
1735008220000|2024-12-24 02:43:40|||||||||1
1735008230000|2024-12-24 02:43:50|41087.4|41067.4|41084.9|41064.9|41087.4|41067.4|41084.9|41064.9|10
1735008240000|2024-12-24 02:44:00|41082.4|41062.4|41084.2|41064.2|41084.9|41064.9|41082.4|41062.4|0
1735008250000|2024-12-24 02:44:10|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|0
1735008260000|2024-12-24 02:44:20|41082.4|41062.4|41081.7|41061.7|41082.4|41062.4|41081.7|41061.7|0
1735008290000|2024-12-24 02:44:50|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|2
1735008300000|2024-12-24 02:45:00|41077.4|41057.4|41072.4|41052.4|41077.4|41057.4|41072.4|41052.4|4
1735008310000|2024-12-24 02:45:10|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|0
1735008320000|2024-12-24 02:45:20|41072.4|41052.4|41067.4|41047.4|41072.4|41052.4|41067.4|41047.4|8
1735008330000|2024-12-24 02:45:30|41065.7|41045.7|41067.4|41047.4|41067.4|41047.4|41065.7|41045.7|1
1735008340000|2024-12-24 02:45:40|41064.9|41044.9|41067.4|41047.4|41067.4|41047.4|41062.4|41042.4|3
1735008350000|2024-12-24 02:45:50|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|2
1735008360000|2024-12-24 02:46:00|41068.2|41048.2|41067.4|41047.4|41069.9|41049.9|41067.4|41047.4|2
1735008370000|2024-12-24 02:46:10|41064.9|41044.9|41059.9|41039.9|41064.9|41044.9|41059.9|41039.9|5
1735008380000|2024-12-24 02:46:20|41057.4|41037.4|41057.4|41037.4|41059.9|41039.9|41057.4|41037.4|1
1735008400000|2024-12-24 02:46:40|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|2
1735008410000|2024-12-24 02:46:50|41058.2|41038.2|41058.2|41038.2|41058.9|41038.9|41058.2|41038.2|26
1735008420000|2024-12-24 02:47:00|41060.7|41040.7|41060.7|41040.7|41060.7|41040.7|41058.2|41038.2|0
1735008430000|2024-12-24 02:47:10|41058.9|41038.9|41060.7|41040.7|41060.7|41040.7|41058.2|41038.2|1
1735008440000|2024-12-24 02:47:20|41058.9|41038.9|41062.4|41042.4|41062.4|41042.4|41057.4|41037.4|11
1735008450000|2024-12-24 02:47:30|41064.9|41044.9|41064.9|41044.9|41067.4|41047.4|41064.9|41044.9|1
1735008460000|2024-12-24 02:47:40|||||||||1
1735008470000|2024-12-24 02:47:50|41065.7|41045.7|41067.4|41047.4|41067.4|41047.4|41064.9|41044.9|0
1735008480000|2024-12-24 02:48:00|41064.9|41044.9|41062.4|41042.4|41064.9|41044.9|41062.4|41042.4|1
1735008510000|2024-12-24 02:48:30|||||||||1
1735008520000|2024-12-24 02:48:40|41060.7|41040.7|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|1
1735008540000|2024-12-24 02:49:00|41064.2|41044.2|41067.4|41047.4|41067.4|41047.4|41062.4|41042.4|0
1735008550000|2024-12-24 02:49:10|41064.9|41044.9|41062.4|41042.4|41064.9|41044.9|41059.9|41039.9|1
1735008560000|2024-12-24 02:49:20|41061.7|41041.7|41064.9|41044.9|41064.9|41044.9|41059.9|41039.9|1
1735008570000|2024-12-24 02:49:30|41063.2|41043.2|41062.4|41042.4|41063.2|41043.2|41062.4|41042.4|0
1735008580000|2024-12-24 02:49:40|41060.7|41040.7|41062.4|41042.4|41064.9|41044.9|41059.9|41039.9|1
1735008590000|2024-12-24 02:49:50|41059.9|41039.9|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|0
1735008600000|2024-12-24 02:50:00|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|10
1735008610000|2024-12-24 02:50:10|41067.4|41047.4|41072.4|41052.4|41072.4|41052.4|41067.4|41047.4|2
1735008630000|2024-12-24 02:50:30|41074.9|41054.9|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|2
1735008640000|2024-12-24 02:50:40|41075.7|41055.7|41074.9|41054.9|41077.4|41057.4|41074.9|41054.9|5
1735008650000|2024-12-24 02:50:50|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|0
1735008660000|2024-12-24 02:51:00|41076.7|41056.7|41072.4|41052.4|41076.7|41056.7|41072.4|41052.4|2
1735008670000|2024-12-24 02:51:10|41069.9|41049.9|41068.2|41048.2|41069.9|41049.9|41068.2|41048.2|0
1735008680000|2024-12-24 02:51:20|41069.2|41049.2|41069.9|41049.9|41069.9|41049.9|41069.2|41049.2|0
1735008690000|2024-12-24 02:51:30|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41067.4|41047.4|1
1735008700000|2024-12-24 02:51:40|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|0
1735008710000|2024-12-24 02:51:50|41072.4|41052.4|41069.9|41049.9|41072.4|41052.4|41069.9|41049.9|1
1735008730000|2024-12-24 02:52:10|41068.2|41048.2|41067.4|41047.4|41068.2|41048.2|41067.4|41047.4|2
1735008740000|2024-12-24 02:52:20|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|3
1735008750000|2024-12-24 02:52:30|41063.2|41043.2|41064.9|41044.9|41064.9|41044.9|41062.4|41042.4|0
1735008760000|2024-12-24 02:52:40|41062.4|41042.4|41064.9|41044.9|41064.9|41044.9|41059.9|41039.9|8
1735008780000|2024-12-24 02:53:00|41067.4|41047.4|41069.9|41049.9|41069.9|41049.9|41067.4|41047.4|3
1735008790000|2024-12-24 02:53:10|41068.2|41048.2|41067.4|41047.4|41068.2|41048.2|41067.4|41047.4|0
1735008800000|2024-12-24 02:53:20|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|0
1735008810000|2024-12-24 02:53:30|41068.2|41048.2|41069.9|41049.9|41069.9|41049.9|41067.4|41047.4|0
1735008820000|2024-12-24 02:53:40|41068.2|41048.2|41067.4|41047.4|41068.2|41048.2|41067.4|41047.4|0
1735008830000|2024-12-24 02:53:50|41069.2|41049.2|41069.9|41049.9|41069.9|41049.9|41067.4|41047.4|0
1735008840000|2024-12-24 02:54:00|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|1
1735008850000|2024-12-24 02:54:10|41074.2|41054.2|41072.4|41052.4|41074.2|41054.2|41072.4|41052.4|0
1735008860000|2024-12-24 02:54:20|41074.2|41054.2|41074.9|41054.9|41074.9|41054.9|41074.2|41054.2|0
1735008870000|2024-12-24 02:54:30|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|0
1735008880000|2024-12-24 02:54:40|||||||||1
1735008890000|2024-12-24 02:54:50|41074.9|41054.9|41072.4|41052.4|41074.9|41054.9|41072.4|41052.4|1
1735008900000|2024-12-24 02:55:00|41074.2|41054.2|41069.9|41049.9|41074.9|41054.9|41069.9|41049.9|1
1735008910000|2024-12-24 02:55:10|41070.7|41050.7|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|0
1735008920000|2024-12-24 02:55:20|41071.7|41051.7|41067.4|41047.4|41071.7|41051.7|41067.4|41047.4|2
1735008930000|2024-12-24 02:55:30|41069.2|41049.2|41072.4|41052.4|41072.4|41052.4|41069.2|41049.2|0
1735008950000|2024-12-24 02:55:50|41074.9|41054.9|41074.9|41054.9|41074.9|41054.9|41074.9|41054.9|1
1735008960000|2024-12-24 02:56:00|41077.4|41057.4|41077.4|41057.4|41079.9|41059.9|41077.4|41057.4|1
1735008970000|2024-12-24 02:56:10|41079.2|41059.2|41077.4|41057.4|41079.9|41059.9|41077.4|41057.4|0
1735008980000|2024-12-24 02:56:20|41079.2|41059.2|41079.9|41059.9|41081.7|41061.7|41077.4|41057.4|2
1735008990000|2024-12-24 02:56:30|41078.2|41058.2|41074.2|41054.2|41078.2|41058.2|41073.2|41053.2|29
1735009000000|2024-12-24 02:56:40|41074.9|41054.9|41074.9|41054.9|41077.4|41057.4|41074.9|41054.9|3
1735009010000|2024-12-24 02:56:50|41074.2|41054.2|41063.2|41043.2|41074.2|41054.2|41063.2|41043.2|1
1735009020000|2024-12-24 02:57:00|41064.9|41044.9|41064.9|41044.9|41067.4|41047.4|41064.9|41044.9|2
1735009040000|2024-12-24 02:57:20|41066.7|41046.7|41067.4|41047.4|41067.4|41047.4|41066.7|41046.7|0
1735009050000|2024-12-24 02:57:30|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41067.4|41047.4|0
1735009060000|2024-12-24 02:57:40|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|41069.9|41049.9|1
1735009070000|2024-12-24 02:57:50|41069.2|41049.2|41069.9|41049.9|41070.7|41050.7|41067.4|41047.4|0
1735009080000|2024-12-24 02:58:00|41068.2|41048.2|41067.4|41047.4|41069.9|41049.9|41067.4|41047.4|0
1735009090000|2024-12-24 02:58:10|41069.2|41049.2|41072.4|41052.4|41072.4|41052.4|41067.4|41047.4|0
1735009100000|2024-12-24 02:58:20|41071.7|41051.7|41067.4|41047.4|41071.7|41051.7|41067.4|41047.4|7
1735009110000|2024-12-24 02:58:30|||||||||1
1735009120000|2024-12-24 02:58:40|41065.7|41045.7|41064.9|41044.9|41065.7|41045.7|41063.2|41043.2|0
1735009130000|2024-12-24 02:58:50|||||||||1
1735009140000|2024-12-24 02:59:00|41067.4|41047.4|41067.4|41047.4|41069.9|41049.9|41064.9|41044.9|0
1735009150000|2024-12-24 02:59:10|41066.7|41046.7|41067.4|41047.4|41069.9|41049.9|41064.9|41044.9|0
1735009160000|2024-12-24 02:59:20|41069.2|41049.2|41067.4|41047.4|41069.9|41049.9|41067.4|41047.4|0
1735009170000|2024-12-24 02:59:30|41065.7|41045.7|41064.9|41044.9|41065.7|41045.7|41064.9|41044.9|5
1735009180000|2024-12-24 02:59:40|||||||||2
1735009190000|2024-12-24 02:59:50|41063.2|41043.2|41057.4|41037.4|41063.2|41043.2|41055.7|41035.7|4
1735009200000|2024-12-24 03:00:00|41058.2|41038.2|41054.9|41034.9|41058.2|41038.2|41052.4|41032.4|5
1735009210000|2024-12-24 03:00:10|41056.7|41036.7|41057.4|41037.4|41059.9|41039.9|41056.7|41036.7|3
1735009220000|2024-12-24 03:00:20|41055.7|41035.7|41052.4|41032.4|41055.7|41035.7|41052.4|41032.4|6
1735009230000|2024-12-24 03:00:30|41054.2|41034.2|41052.4|41032.4|41054.9|41034.9|41052.4|41032.4|2
1735009240000|2024-12-24 03:00:40|41051.7|41031.7|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|0
1735009250000|2024-12-24 03:00:50|41049.9|41029.9|41054.9|41034.9|41054.9|41034.9|41049.9|41029.9|2
1735009260000|2024-12-24 03:01:00|41053.2|41033.2|41052.4|41032.4|41053.2|41033.2|41052.4|41032.4|4
1735009270000|2024-12-24 03:01:10|41054.2|41034.2|41054.9|41034.9|41054.9|41034.9|41054.2|41034.2|1
1735009280000|2024-12-24 03:01:20|41052.4|41032.4|41054.9|41034.9|41054.9|41034.9|41052.4|41032.4|0
1735009290000|2024-12-24 03:01:30|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|4
1735009300000|2024-12-24 03:01:40|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|0
1735009310000|2024-12-24 03:01:50|41058.2|41038.2|41059.9|41039.9|41059.9|41039.9|41054.9|41034.9|0
1735009320000|2024-12-24 03:02:00|41058.2|41038.2|41057.4|41037.4|41058.2|41038.2|41054.9|41034.9|0
1735009330000|2024-12-24 03:02:10|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|0
1735009340000|2024-12-24 03:02:20|41057.4|41037.4|41059.9|41039.9|41062.4|41042.4|41057.4|41037.4|0
1735009350000|2024-12-24 03:02:30|41061.7|41041.7|41059.9|41039.9|41061.7|41041.7|41059.9|41039.9|1
1735009360000|2024-12-24 03:02:40|41062.4|41042.4|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|0
1735009370000|2024-12-24 03:02:50|41062.4|41042.4|41059.9|41039.9|41064.2|41044.2|41059.9|41039.9|0
1735009380000|2024-12-24 03:03:00|41061.7|41041.7|41067.5|41047.5|41067.5|41047.5|41061.7|41041.7|3
1735009390000|2024-12-24 03:03:10|41069.2|41049.2|41070|41050|41070|41050|41067.5|41047.5|3
1735009400000|2024-12-24 03:03:20|41067.5|41047.5|41070|41050|41070|41050|41067.5|41047.5|0
1735009410000|2024-12-24 03:03:30|41067.5|41047.5|41072.5|41052.5|41072.5|41052.5|41067.5|41047.5|1
1735009420000|2024-12-24 03:03:40|41070|41050|41070|41050|41070|41050|41067.5|41047.5|1
1735009430000|2024-12-24 03:03:50|41067.5|41047.5|41070|41050|41070|41050|41067.5|41047.5|0
1735009440000|2024-12-24 03:04:00|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|1
1735009450000|2024-12-24 03:04:10|41074.2|41054.2|41075|41055|41075.7|41055.7|41074.2|41054.2|8
1735009460000|2024-12-24 03:04:20|41075.7|41055.7|41077.5|41057.5|41077.5|41057.5|41075|41055|0
1735009480000|2024-12-24 03:04:40|41075|41055|41072.5|41052.5|41075|41055|41072.5|41052.5|0
1735009490000|2024-12-24 03:04:50|41074.2|41054.2|41072.5|41052.5|41075|41055|41072.5|41052.5|1
1735009500000|2024-12-24 03:05:00|41074.2|41054.2|41072.5|41052.5|41074.2|41054.2|41072.5|41052.5|1
1735009510000|2024-12-24 03:05:10|41067.5|41047.5|41062.5|41042.5|41067.5|41047.5|41060.7|41040.7|0
1735009520000|2024-12-24 03:05:20|41060|41040|41055|41035|41060|41040|41055|41035|0
1735009530000|2024-12-24 03:05:30|41054.2|41034.2|41050|41030|41054.2|41034.2|41047.5|41027.5|1
1735009540000|2024-12-24 03:05:40|41047.5|41027.5|41045.7|41025.7|41047.5|41027.5|41045|41025|3
1735009550000|2024-12-24 03:05:50|41045|41025|41047.5|41027.5|41047.5|41027.5|41045|41025|0
1735009560000|2024-12-24 03:06:00|41048.2|41028.2|41050|41030|41050|41030|41047.5|41027.5|4
1735009570000|2024-12-24 03:06:10|41048.2|41028.2|41050|41030|41050|41030|41048.2|41028.2|1
1735009580000|2024-12-24 03:06:20|41051.7|41031.7|41050|41030|41052.5|41032.5|41050|41030|0
1735009590000|2024-12-24 03:06:30|41048.2|41028.2|41053.5|41033.5|41053.5|41033.5|41047.5|41027.5|5
1735009600000|2024-12-24 03:06:40|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|0
1735009610000|2024-12-24 03:06:50|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|1
1735009620000|2024-12-24 03:07:00|41050|41030|41040.7|41020.7|41050|41030|41040.7|41020.7|3
1735009630000|2024-12-24 03:07:10|41039|41019|41040|41020|41040|41020|41037.5|41017.5|2
1735009640000|2024-12-24 03:07:20|41037.5|41017.5|41040|41020|41040|41020|41037.5|41017.5|0
1735009660000|2024-12-24 03:07:40|41042.5|41022.5|41040|41020|41042.5|41022.5|41040|41020|3
1735009670000|2024-12-24 03:07:50|41042.5|41022.5|41037.5|41017.5|41042.5|41022.5|41037.5|41017.5|0
1735009680000|2024-12-24 03:08:00|41040|41020|41045|41025|41045|41025|41037.5|41017.5|5
1735009690000|2024-12-24 03:08:10|41047.5|41027.5|41050|41030|41050|41030|41047.5|41027.5|0
1735009700000|2024-12-24 03:08:20|41047.5|41027.5|41045|41025|41050|41030|41045|41025|2
1735009710000|2024-12-24 03:08:30|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|41042.5|41022.5|0
1735009720000|2024-12-24 03:08:40|41040.7|41020.7|41040|41020|41040.7|41020.7|41037.5|41017.5|0
1735009730000|2024-12-24 03:08:50|||||||||1
1735009740000|2024-12-24 03:09:00|41041.7|41021.7|41040|41020|41041.7|41021.7|41040|41020|1
1735009750000|2024-12-24 03:09:10|41042.5|41022.5|41040|41020|41042.5|41022.5|41040|41020|0
1735009760000|2024-12-24 03:09:20|41042.5|41022.5|41040|41020|41042.5|41022.5|41040|41020|0
1735009770000|2024-12-24 03:09:30|41042.5|41022.5|41037.5|41017.5|41042.5|41022.5|41037.5|41017.5|1
1735009780000|2024-12-24 03:09:40|41035.7|41015.7|41037.5|41017.5|41037.5|41017.5|41035|41015|0
1735009790000|2024-12-24 03:09:50|41040|41020|41045|41025|41045|41025|41040|41020|1
1735009800000|2024-12-24 03:10:00|41047.5|41027.5|41049.2|41029.2|41050|41030|41045.7|41025.7|1
1735009810000|2024-12-24 03:10:10|41050|41030|41050|41030|41052.5|41032.5|41047.5|41027.5|2
1735009820000|2024-12-24 03:10:20|41051.7|41031.7|41052.5|41032.5|41052.5|41032.5|41051.7|41031.7|1
1735009830000|2024-12-24 03:10:30|41054.2|41034.2|41055|41035|41057.5|41037.5|41054.2|41034.2|2
1735009840000|2024-12-24 03:10:40|41056.7|41036.7|41055|41035|41057.5|41037.5|41055|41035|1
1735009850000|2024-12-24 03:10:50|41052.5|41032.5|41050|41030|41055|41035|41050|41030|0
1735009860000|2024-12-24 03:11:00|41048.2|41028.2|41043.2|41023.2|41048.2|41028.2|41043.2|41023.2|2
1735009870000|2024-12-24 03:11:10|41042.5|41022.5|41040|41020|41044.2|41024.2|41040|41020|3
1735009880000|2024-12-24 03:11:20|41037.5|41017.5|41035.7|41015.7|41037.5|41017.5|41035.7|41015.7|11
1735009890000|2024-12-24 03:11:30|41037.5|41017.5|41037.5|41017.5|41037.5|41017.5|41037.5|41017.5|0
1735009900000|2024-12-24 03:11:40|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|41035.7|41015.7|0
1735009910000|2024-12-24 03:11:50|41037.5|41017.5|41035|41015|41037.5|41017.5|41035|41015|10
1735009920000|2024-12-24 03:12:00|41037.5|41017.5|41041|41021|41041|41021|41037.5|41017.5|1
1735009930000|2024-12-24 03:12:10|41039.2|41019.2|41041|41021|41041|41021|41039.2|41019.2|0
1735009940000|2024-12-24 03:12:20|41039.2|41019.2|41042.5|41022.5|41044.2|41024.2|41039.2|41019.2|1
1735009950000|2024-12-24 03:12:30|41045|41025|41045|41025|41045|41025|41042.5|41022.5|0
1735009960000|2024-12-24 03:12:40|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41042.5|41022.5|0
1735009970000|2024-12-24 03:12:50|41042.5|41022.5|41047.5|41027.5|41047.5|41027.5|41042.5|41022.5|2
1735009980000|2024-12-24 03:13:00|41050|41030|41052.5|41032.5|41052.5|41032.5|41050|41030|1
1735009990000|2024-12-24 03:13:10|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|2
1735010000000|2024-12-24 03:13:20|||||||||2
1735010010000|2024-12-24 03:13:30|41055|41035|41056|41036|41056.7|41036.7|41054.2|41034.2|2
1735010020000|2024-12-24 03:13:40|41056.7|41036.7|41055|41035|41057.5|41037.5|41054.2|41034.2|0
1735010030000|2024-12-24 03:13:50|41056.7|41036.7|41055|41035|41057.5|41037.5|41055|41035|2
1735010040000|2024-12-24 03:14:00|41052.5|41032.5|41052.5|41032.5|41055|41035|41052.5|41032.5|2
1735010050000|2024-12-24 03:14:10|41050.7|41030.7|41055|41035|41055|41035|41050|41030|1
1735010070000|2024-12-24 03:14:30|41057.5|41037.5|41055|41035|41057.5|41037.5|41055|41035|0
1735010080000|2024-12-24 03:14:40|41052.5|41032.5|41060|41040|41060|41040|41052.5|41032.5|0
1735010090000|2024-12-24 03:14:50|41057.5|41037.5|41059.2|41039.2|41059.2|41039.2|41057.5|41037.5|0
1735010100000|2024-12-24 03:15:00|41060|41040|41060|41040|41060|41040|41060|41040|0
1735010110000|2024-12-24 03:15:10|41059.2|41039.2|41060|41040|41060|41040|41057.5|41037.5|1
1735010120000|2024-12-24 03:15:20|41057.5|41037.5|41057.5|41037.5|41060|41040|41057.5|41037.5|1
1735010130000|2024-12-24 03:15:30|41060|41040|41062.5|41042.5|41062.5|41042.5|41060|41040|2
1735010140000|2024-12-24 03:15:40|41064.2|41044.2|41064.2|41044.2|41066.7|41046.7|41064.2|41044.2|0
1735010150000|2024-12-24 03:15:50|41066.7|41046.7|41064.2|41044.2|41066.7|41046.7|41064.2|41044.2|0
1735010160000|2024-12-24 03:16:00|41062.5|41042.5|41062.5|41042.5|41065|41045|41062.5|41042.5|2
1735010170000|2024-12-24 03:16:10|41060.7|41040.7|41062.5|41042.5|41062.5|41042.5|41060|41040|0
1735010180000|2024-12-24 03:16:20|41060|41040|41060|41040|41060|41040|41060|41040|0
1735010190000|2024-12-24 03:16:30|41058.2|41038.2|41050|41030|41058.2|41038.2|41050|41030|2
1735010200000|2024-12-24 03:16:40|41047.5|41027.5|41045|41025|41047.5|41027.5|41042.5|41022.5|14
1735010210000|2024-12-24 03:16:50|41043.2|41023.2|41042.5|41022.5|41043.2|41023.2|41042.5|41022.5|0
1735010220000|2024-12-24 03:17:00|41040|41020|41037.5|41017.5|41040|41020|41037.5|41017.5|0
1735010230000|2024-12-24 03:17:10|41035|41015|41032.5|41012.5|41035|41015|41032.5|41012.5|3
1735010240000|2024-12-24 03:17:20|41030|41010|41028.2|41008.2|41030|41010|41028.2|41008.2|1
1735010250000|2024-12-24 03:17:30|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|41030.7|41010.7|0
1735010260000|2024-12-24 03:17:40|41032.5|41012.5|41035|41015|41035|41015|41032.5|41012.5|0
1735010280000|2024-12-24 03:18:00|41039.2|41019.2|41042.5|41022.5|41045|41025|41039.2|41019.2|1
1735010290000|2024-12-24 03:18:10|41044.2|41024.2|41050|41030|41050|41030|41044.2|41024.2|3
1735010300000|2024-12-24 03:18:20|41047.5|41027.5|41050|41030|41050|41030|41047.5|41027.5|0
1735010320000|2024-12-24 03:18:40|41047.5|41027.5|41045.7|41025.7|41047.5|41027.5|41045.7|41025.7|2
1735010330000|2024-12-24 03:18:50|41043.2|41023.2|41045.7|41025.7|41045.7|41025.7|41043.2|41023.2|0
1735010340000|2024-12-24 03:19:00|41044|41024|41040|41020|41044|41024|41037.5|41017.5|3
1735010350000|2024-12-24 03:19:10|41041.7|41021.7|41040|41020|41041.7|41021.7|41040|41020|0
1735010360000|2024-12-24 03:19:20|41041.7|41021.7|41042.5|41022.5|41042.5|41022.5|41041.7|41021.7|0
1735010370000|2024-12-24 03:19:30|41045|41025|41045|41025|41045|41025|41044.2|41024.2|0
1735010380000|2024-12-24 03:19:40|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|0
1735010390000|2024-12-24 03:19:50|41047.5|41027.5|41045|41025|41049.2|41029.2|41045|41025|0
1735010400000|2024-12-24 03:20:00|41042.5|41022.5|41045|41025|41045|41025|41042.5|41022.5|0
1735010410000|2024-12-24 03:20:10|41040|41020|41040|41020|41042.5|41022.5|41040|41020|0
1735010420000|2024-12-24 03:20:20|41040.7|41020.7|41042.5|41022.5|41042.5|41022.5|41040.7|41020.7|1
1735010430000|2024-12-24 03:20:30|41045|41025|41045|41025|41045|41025|41045|41025|2
1735010440000|2024-12-24 03:20:40|41047.5|41027.5|41050|41030|41052.5|41032.5|41047.5|41027.5|2
1735010450000|2024-12-24 03:20:50|41052.5|41032.5|41055|41035|41055|41035|41052.5|41032.5|0
1735010460000|2024-12-24 03:21:00|41055.7|41035.7|41060|41040|41060|41040|41055.7|41035.7|2
1735010470000|2024-12-24 03:21:10|41062.5|41042.5|41062.5|41042.5|41062.5|41042.5|41062.5|41042.5|1
1735010480000|2024-12-24 03:21:20|41064.2|41044.2|41067.5|41047.5|41067.5|41047.5|41064.2|41044.2|3
1735010500000|2024-12-24 03:21:40|41068.2|41048.2|41070|41050|41070|41050|41068.2|41048.2|2
1735010510000|2024-12-24 03:21:50|41067.5|41047.5|41070|41050|41070|41050|41067.5|41047.5|0
1735010530000|2024-12-24 03:22:10|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|1
1735010540000|2024-12-24 03:22:20|41071.7|41051.7|41068.3|41048.3|41071.7|41051.7|41068.3|41048.3|1
1735010550000|2024-12-24 03:22:30|41066.5|41046.5|41065.8|41045.8|41068.3|41048.3|41065.8|41045.8|2
1735010570000|2024-12-24 03:22:50|41068.3|41048.3|41066.5|41046.5|41068.3|41048.3|41066.5|41046.5|0
1735010580000|2024-12-24 03:23:00|41065.8|41045.8|41065|41045|41065.8|41045.8|41063.3|41043.3|0
1735010590000|2024-12-24 03:23:10|41066.7|41046.7|41067.5|41047.5|41067.5|41047.5|41066.7|41046.7|0
1735010600000|2024-12-24 03:23:20|41065|41045|41065|41045|41065|41045|41065|41045|0
1735010610000|2024-12-24 03:23:30|41064.2|41044.2|41065|41045|41067.5|41047.5|41062.5|41042.5|0
1735010640000|2024-12-24 03:24:00|41062.5|41042.5|41060|41040|41062.5|41042.5|41057.5|41037.5|1
1735010650000|2024-12-24 03:24:10|41055|41035|41055|41035|41057.5|41037.5|41055|41035|0
1735010670000|2024-12-24 03:24:30|||||||||1
1735010690000|2024-12-24 03:24:50|41057.5|41037.5|41060|41040|41062.5|41042.5|41057.5|41037.5|0
1735010700000|2024-12-24 03:25:00|41061.7|41041.7|41062.5|41042.5|41062.5|41042.5|41060|41040|10
1735010710000|2024-12-24 03:25:10|41063.3|41043.3|41065|41045|41065|41045|41063.3|41043.3|1
1735010720000|2024-12-24 03:25:20|41062.5|41042.5|41062.5|41042.5|41062.5|41042.5|41062.5|41042.5|0
1735010730000|2024-12-24 03:25:30|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|41061.8|41041.8|1
1735010740000|2024-12-24 03:25:40|41060|41040|41060|41040|41062.5|41042.5|41060|41040|0
1735010760000|2024-12-24 03:26:00|41057.5|41037.5|41045|41025|41057.5|41037.5|41045|41025|3
1735010770000|2024-12-24 03:26:10|41043.3|41023.3|41050|41030|41050|41030|41042.5|41022.5|1
1735010790000|2024-12-24 03:26:30|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|41050|41030|0
1735010800000|2024-12-24 03:26:40|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|41051.8|41031.8|1
1735010810000|2024-12-24 03:26:50|41052.5|41032.5|41050|41030|41052.5|41032.5|41050|41030|0
1735010820000|2024-12-24 03:27:00|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|41052.5|41032.5|1
1735010830000|2024-12-24 03:27:10|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|41054.3|41034.3|0
1735010840000|2024-12-24 03:27:20|41055|41035|41060|41040|41060|41040|41055|41035|0
1735010850000|2024-12-24 03:27:30|41058.3|41038.3|41057.5|41037.5|41060|41040|41055|41035|0
1735010860000|2024-12-24 03:27:40|41059.3|41039.3|41060|41040|41060|41040|41059.3|41039.3|0
1735010890000|2024-12-24 03:28:10|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|41057.5|41037.5|1
1735010900000|2024-12-24 03:28:20|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|41056.8|41036.8|3
1735010910000|2024-12-24 03:28:30|41054.3|41034.3|41052.5|41032.5|41056.8|41036.8|41052.5|41032.5|0
1735010920000|2024-12-24 03:28:40|41050.8|41030.8|41050|41030|41050.8|41030.8|41050|41030|0
1735010930000|2024-12-24 03:28:50|41047.5|41027.5|41045|41025|41047.5|41027.5|41045|41025|0
1735010940000|2024-12-24 03:29:00|41047.5|41027.5|41042.5|41022.5|41047.5|41027.5|41042.5|41022.5|0
1735010950000|2024-12-24 03:29:10|41040|41020|41037.5|41017.5|41040|41020|41037.5|41017.5|0
1735010960000|2024-12-24 03:29:20|41035.8|41015.8|41033.3|41013.3|41035.8|41015.8|41033.3|41013.3|2
1735010970000|2024-12-24 03:29:30|41032.5|41012.5|41030|41010|41032.5|41012.5|41030|41010|2
1735010980000|2024-12-24 03:29:40|41032.5|41012.5|41032.5|41012.5|41032.5|41012.5|41030|41010|3
1735010990000|2024-12-24 03:29:50|41031.8|41011.8|41030|41010|41032.5|41012.5|41030|41010|0
1735011000000|2024-12-24 03:30:00|41027.5|41007.5|41022.5|41002.5|41027.5|41007.5|41022.5|41002.5|8
1735011010000|2024-12-24 03:30:10|||||||||1
1735011020000|2024-12-24 03:30:20|41025|41005|41025|41005|41025|41005|41025|41005|2
1735011030000|2024-12-24 03:30:30|||||||||1
1735011040000|2024-12-24 03:30:40|41022.5|41002.5|41020|41000|41022.5|41002.5|41020|41000|0
1735011050000|2024-12-24 03:30:50|41021.8|41001.8|41022.5|41002.5|41022.5|41002.5|41021.8|41001.8|0
1735011060000|2024-12-24 03:31:00|41021.8|41001.8|41017.5|40997.5|41021.8|41001.8|41017.5|40997.5|4
1735011080000|2024-12-24 03:31:20|||||||||1
1735011090000|2024-12-24 03:31:30|||||||||2
1735011100000|2024-12-24 03:31:40|41019.3|40999.3|41020|41000|41020|41000|41019.3|40999.3|0
1735011110000|2024-12-24 03:31:50|41017.5|40997.5|41020|41000|41020|41000|41017.5|40997.5|0
1735011120000|2024-12-24 03:32:00|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|0
1735011130000|2024-12-24 03:32:10|41020|41000|41022.5|41002.5|41022.5|41002.5|41020|41000|2
1735011140000|2024-12-24 03:32:20|||||||||1
1735011150000|2024-12-24 03:32:30|41020|41000|41021.8|41001.8|41021.8|41001.8|41020|41000|1
1735011160000|2024-12-24 03:32:40|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|1
1735011170000|2024-12-24 03:32:50|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|5
1735011180000|2024-12-24 03:33:00|||||||||2
1735011190000|2024-12-24 03:33:10|||||||||1
1735011210000|2024-12-24 03:33:30|41019.3|40999.3|41017.5|40997.5|41020|41000|41017.5|40997.5|1
1735011230000|2024-12-24 03:33:50|41019.3|40999.3|41015.8|40995.8|41019.3|40999.3|41015.8|40995.8|1
1735011240000|2024-12-24 03:34:00|41015|40995|41015|40995|41015|40995|41015|40995|0
1735011270000|2024-12-24 03:34:30|41013.3|40993.3|41010.8|40990.8|41013.3|40993.3|41010.8|40990.8|1
1735011280000|2024-12-24 03:34:40|||||||||1
1735011290000|2024-12-24 03:34:50|||||||||1
1735011300000|2024-12-24 03:35:00|||||||||1
1735011310000|2024-12-24 03:35:10|||||||||2
1735011330000|2024-12-24 03:35:30|41009.3|40989.3|41007.5|40987.5|41009.3|40989.3|41007.5|40987.5|6
1735011340000|2024-12-24 03:35:40|41010|40990|41012.5|40992.5|41012.5|40992.5|41010|40990|9
1735011350000|2024-12-24 03:35:50|41014.3|40994.3|41015|40995|41015|40995|41014.3|40994.3|0
1735011360000|2024-12-24 03:36:00|41016.8|40996.8|41017.5|40997.5|41017.5|40997.5|41016.8|40996.8|0
1735011370000|2024-12-24 03:36:10|41020|41000|41020|41000|41020|41000|41020|41000|0
1735011390000|2024-12-24 03:36:30|41022.5|41002.5|41027.5|41007.5|41027.5|41007.5|41022.5|41002.5|0
1735011400000|2024-12-24 03:36:40|41030|41010|41030|41010|41030|41010|41030|41010|1
1735011410000|2024-12-24 03:36:50|41030.8|41010.8|41033.3|41013.3|41033.3|41013.3|41030.8|41010.8|2
1735011420000|2024-12-24 03:37:00|41030.8|41010.8|41030.8|41010.8|41030.8|41010.8|41030.8|41010.8|1
1735011430000|2024-12-24 03:37:10|41032.5|41012.5|41030|41010|41032.5|41012.5|41027.5|41007.5|2
1735011440000|2024-12-24 03:37:20|41028.3|41008.3|41028.3|41008.3|41028.3|41008.3|41028.3|41008.3|0
1735011450000|2024-12-24 03:37:30|41027.5|41007.5|41025|41005|41027.5|41007.5|41025|41005|0
1735011460000|2024-12-24 03:37:40|41024.3|41004.3|41022.5|41002.5|41024.3|41004.3|41022.5|41002.5|0
1735011480000|2024-12-24 03:38:00|41025|41005|41020|41000|41025|41005|41020|41000|0
1735011490000|2024-12-24 03:38:10|41018.3|40998.3|41017.5|40997.5|41018.3|40998.3|41017.5|40997.5|0
1735011500000|2024-12-24 03:38:20|41015|40995|41015|40995|41015|40995|41015|40995|0
1735011520000|2024-12-24 03:38:40|41016.8|40996.8|41017.5|40997.5|41017.5|40997.5|41016.8|40996.8|0
1735011530000|2024-12-24 03:38:50|41015|40995|41015|40995|41015|40995|41015|40995|0
1735011550000|2024-12-24 03:39:10|||||||||1
1735011600000|2024-12-24 03:40:00|41015.8|40995.8|41017.5|40997.5|41017.5|40997.5|41015|40995|0
1735011610000|2024-12-24 03:40:10|41015|40995|41020|41000|41020|41000|41015|40995|2
1735011680000|2024-12-24 03:41:20|41020.8|41000.8|41022.5|41002.5|41022.5|41002.5|41020.8|41000.8|1
1735011690000|2024-12-24 03:41:30|41027.5|41007.5|41027.5|41007.5|41027.5|41007.5|41022.5|41002.5|8
1735011710000|2024-12-24 03:41:50|41025|41005|41025|41005|41025|41005|41022.5|41002.5|0
1735011720000|2024-12-24 03:42:00|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|41022.5|41002.5|1
1735011730000|2024-12-24 03:42:10|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|41020.8|41000.8|0
1735011750000|2024-12-24 03:42:30|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|41018.3|40998.3|0
1735011770000|2024-12-24 03:42:50|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|41017.5|40997.5|1
1735011810000|2024-12-24 03:43:30|41020|41000|41017.5|40997.5|41020|41000|41017.5|40997.5|1
1735011820000|2024-12-24 03:43:40|41020|41000|41020|41000|41020|41000|41020|41000|1
1735011840000|2024-12-24 03:44:00|41021.8|41001.8|41022.5|41002.5|41022.5|41002.5|41021.8|41001.8|0
1735011850000|2024-12-24 03:44:10|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|0
1735011860000|2024-12-24 03:44:20|41020.1|41000.1|41017.6|40997.6|41020.1|41000.1|41015.1|40995.1|1
1735011870000|2024-12-24 03:44:30|41015.1|40995.1|41015.1|40995.1|41017.6|40997.6|41015.1|40995.1|1
1735011890000|2024-12-24 03:44:50|||||||||1
1735011900000|2024-12-24 03:45:00|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|0
1735011910000|2024-12-24 03:45:10|||||||||1
1735011940000|2024-12-24 03:45:40|41015.1|40995.1|41012.6|40992.6|41016.8|40996.8|41012.6|40992.6|1
1735011950000|2024-12-24 03:45:50|||||||||2
1735011960000|2024-12-24 03:46:00|41010.8|40990.8|41007.6|40987.6|41010.8|40990.8|41007.6|40987.6|2
1735011990000|2024-12-24 03:46:30|41000.8|40980.8|41000.8|40980.8|41000.8|40980.8|41000.8|40980.8|6
1735012000000|2024-12-24 03:46:40|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|1
1735012020000|2024-12-24 03:47:00|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|0
1735012030000|2024-12-24 03:47:10|41001.8|40981.8|40997.6|40977.6|41001.8|40981.8|40997.6|40977.6|1
1735012050000|2024-12-24 03:47:30|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|41001.8|40981.8|7
1735012070000|2024-12-24 03:47:50|41004.3|40984.3|41000.1|40980.1|41004.3|40984.3|41000.1|40980.1|2
1735012090000|2024-12-24 03:48:10|40999.3|40979.3|41000.1|40980.1|41000.1|40980.1|40997.6|40977.6|1
1735012100000|2024-12-24 03:48:20|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|3
1735012110000|2024-12-24 03:48:30|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|41005.1|40985.1|1
1735012170000|2024-12-24 03:49:30|41005.8|40985.8|41007.6|40987.6|41007.6|40987.6|41005.8|40985.8|1
1735012180000|2024-12-24 03:49:40|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1735012190000|2024-12-24 03:49:50|41008.3|40988.3|41010.1|40990.1|41010.1|40990.1|41007.6|40987.6|2
1735012200000|2024-12-24 03:50:00|41009.3|40989.3|41010.1|40990.1|41010.1|40990.1|41009.3|40989.3|0
1735012220000|2024-12-24 03:50:20|41008.3|40988.3|41010.1|40990.1|41010.1|40990.1|41007.6|40987.6|0
1735012230000|2024-12-24 03:50:30|41008.3|40988.3|41012.6|40992.6|41012.6|40992.6|41007.6|40987.6|1
1735012240000|2024-12-24 03:50:40|41011.8|40991.8|41009.3|40989.3|41011.8|40991.8|41009.3|40989.3|2
1735012250000|2024-12-24 03:50:50|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|0
1735012280000|2024-12-24 03:51:20|||||||||1
1735012300000|2024-12-24 03:51:40|41006.8|40986.8|41005.1|40985.1|41006.8|40986.8|41005.1|40985.1|1
1735012310000|2024-12-24 03:51:50|41007.6|40987.6|41010.1|40990.1|41010.1|40990.1|41005.1|40985.1|1
1735012320000|2024-12-24 03:52:00|41008.3|40988.3|41007.6|40987.6|41010.1|40990.1|41007.6|40987.6|0
1735012330000|2024-12-24 03:52:10|41008.3|40988.3|41010.1|40990.1|41010.1|40990.1|41008.3|40988.3|0
1735012340000|2024-12-24 03:52:20|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|2
1735012380000|2024-12-24 03:53:00|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1735012400000|2024-12-24 03:53:20|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|41012.6|40992.6|1
1735012410000|2024-12-24 03:53:30|41013.3|40993.3|41012.6|40992.6|41013.3|40993.3|41012.6|40992.6|0
1735012420000|2024-12-24 03:53:40|41015.1|40995.1|41014.3|40994.3|41015.1|40995.1|41014.3|40994.3|0
1735012430000|2024-12-24 03:53:50|41012.6|40992.6|41015.1|40995.1|41015.1|40995.1|41012.6|40992.6|0
1735012470000|2024-12-24 03:54:30|41015.8|40995.8|41015.1|40995.1|41017.6|40997.6|41015.1|40995.1|1
1735012490000|2024-12-24 03:54:50|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|0
1735012510000|2024-12-24 03:55:10|41019.3|40999.3|41019.3|40999.3|41021.8|41001.8|41019.3|40999.3|2
1735012520000|2024-12-24 03:55:20|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|0
1735012560000|2024-12-24 03:56:00|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|41015.1|40995.1|0
1735012570000|2024-12-24 03:56:10|||||||||1
1735012580000|2024-12-24 03:56:20|41013.3|40993.3|41012.6|40992.6|41013.3|40993.3|41012.6|40992.6|0
1735012610000|2024-12-24 03:56:50|41010.1|40990.1|41012.6|40992.6|41012.6|40992.6|41010.1|40990.1|0
1735012620000|2024-12-24 03:57:00|41011.8|40991.8|41012.6|40992.6|41012.6|40992.6|41010.1|40990.1|0
1735012630000|2024-12-24 03:57:10|41015.1|40995.1|41012.6|40992.6|41015.1|40995.1|41012.6|40992.6|1
1735012640000|2024-12-24 03:57:20|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|41010.8|40990.8|0
1735012650000|2024-12-24 03:57:30|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|0
1735012660000|2024-12-24 03:57:40|41010.8|40990.8|41012.6|40992.6|41012.6|40992.6|41010.8|40990.8|0
1735012670000|2024-12-24 03:57:50|41010.8|40990.8|41012.6|40992.6|41012.6|40992.6|41010.8|40990.8|0
1735012690000|2024-12-24 03:58:10|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|1
1735012700000|2024-12-24 03:58:20|41022.6|41002.6|41020.1|41000.1|41022.6|41002.6|41020.1|41000.1|10
1735012750000|2024-12-24 03:59:10|||||||||2
1735012780000|2024-12-24 03:59:40|41018.3|40998.3|41015.1|40995.1|41018.3|40998.3|41015.1|40995.1|0
1735012790000|2024-12-24 03:59:50|41017.6|40997.6|41020.1|41000.1|41020.1|41000.1|41017.6|40997.6|3
1735012800000|2024-12-24 04:00:00|41021.8|41001.8|41022.6|41002.6|41022.6|41002.6|41020.1|41000.1|7
1735012820000|2024-12-24 04:00:20|41025.1|41005.1|41025.1|41005.1|41026.8|41006.8|41025.1|41005.1|6
1735012830000|2024-12-24 04:00:30|41025.8|41005.8|41027.6|41007.6|41027.6|41007.6|41025.8|41005.8|0
1735012840000|2024-12-24 04:00:40|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|0
1735012870000|2024-12-24 04:01:10|||||||||1
1735012910000|2024-12-24 04:01:50|41022.6|41002.6|41020.8|41000.8|41022.6|41002.6|41020.8|41000.8|1
1735012930000|2024-12-24 04:02:10|41018.3|40998.3|41015.8|40995.8|41018.3|40998.3|41015.8|40995.8|3
1735012940000|2024-12-24 04:02:20|41017.6|40997.6|41015.1|40995.1|41017.6|40997.6|41015.1|40995.1|2
1735012960000|2024-12-24 04:02:40|41017.6|40997.6|41015.1|40995.1|41017.6|40997.6|41015.1|40995.1|0
1735012980000|2024-12-24 04:03:00|41016.8|40996.8|41017.6|40997.6|41017.6|40997.6|41016.8|40996.8|0
1735012990000|2024-12-24 04:03:10|41015.9|40995.9|41015.1|40995.1|41017.6|40997.6|41015.1|40995.1|1
1735013000000|2024-12-24 04:03:20|41013.4|40993.4|41012.6|40992.6|41013.4|40993.4|41012.6|40992.6|0
1735013010000|2024-12-24 04:03:30|||||||||1
1735013020000|2024-12-24 04:03:40|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|41010.9|40990.9|0
1735013050000|2024-12-24 04:04:10|41008.4|40988.4|41007.6|40987.6|41008.4|40988.4|41007.6|40987.6|2
1735013060000|2024-12-24 04:04:20|41005.9|40985.9|41003.4|40983.4|41005.9|40985.9|41003.4|40983.4|3
1735013070000|2024-12-24 04:04:30|41005.1|40985.1|41002.6|40982.6|41005.1|40985.1|41002.6|40982.6|0
1735013080000|2024-12-24 04:04:40|41004.3|40984.3|41005.1|40985.1|41005.1|40985.1|41004.3|40984.3|0
1735013090000|2024-12-24 04:04:50|41002.6|40982.6|41005.1|40985.1|41005.1|40985.1|41002.6|40982.6|5
1735013100000|2024-12-24 04:05:00|41006.8|40986.8|41007.6|40987.6|41007.6|40987.6|41006.8|40986.8|0
1735013140000|2024-12-24 04:05:40|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|41010.1|40990.1|3
1735013180000|2024-12-24 04:06:20|41011.8|40991.8|41012.6|40992.6|41012.6|40992.6|41011.8|40991.8|0
1735013200000|2024-12-24 04:06:40|41010.1|40990.1|41010.1|40990.1|41012.6|40992.6|41010.1|40990.1|0
1735013220000|2024-12-24 04:07:00|||||||||1
1735013230000|2024-12-24 04:07:10|41010.9|40990.9|41010.1|40990.1|41012.6|40992.6|41010.1|40990.1|6
1735013290000|2024-12-24 04:08:10|||||||||1
1735013310000|2024-12-24 04:08:30|41012.6|40992.6|41007.6|40987.6|41012.6|40992.6|41007.6|40987.6|6
1735013320000|2024-12-24 04:08:40|||||||||2
1735013330000|2024-12-24 04:08:50|41005.9|40985.9|41000.9|40980.9|41005.9|40985.9|41000.9|40980.9|1
1735013350000|2024-12-24 04:09:10|40999.4|40979.4|40997.6|40977.6|40999.4|40979.4|40997.6|40977.6|2
1735013370000|2024-12-24 04:09:30|||||||||6
1735013390000|2024-12-24 04:09:50|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|40995.1|40975.1|1
1735013410000|2024-12-24 04:10:10|40992.6|40972.6|40990.1|40970.1|40992.6|40972.6|40990.1|40970.1|0
1735013430000|2024-12-24 04:10:30|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|1
1735013450000|2024-12-24 04:10:50|||||||||1
1735013460000|2024-12-24 04:11:00|||||||||1
1735013490000|2024-12-24 04:11:30|||||||||1
1735013500000|2024-12-24 04:11:40|||||||||1
1735013510000|2024-12-24 04:11:50|40991.1|40971.1|40990.1|40970.1|40991.1|40971.1|40990.1|40970.1|2
1735013520000|2024-12-24 04:12:00|||||||||1
1735013530000|2024-12-24 04:12:10|40991.9|40971.9|40992.6|40972.6|40992.6|40972.6|40991.9|40971.9|0
1735013580000|2024-12-24 04:13:00|40990.9|40970.9|40992.6|40972.6|40992.6|40972.6|40987.6|40967.6|4
1735013620000|2024-12-24 04:13:40|||||||||1
1735013630000|2024-12-24 04:13:50|||||||||4
1735013650000|2024-12-24 04:14:10|40990.9|40970.9|40990.1|40970.1|40990.9|40970.9|40990.1|40970.1|0
1735013690000|2024-12-24 04:14:50|40992.6|40972.6|40987.6|40967.6|40992.6|40972.6|40987.6|40967.6|2
1735013700000|2024-12-24 04:15:00|40989.4|40969.4|40987.6|40967.6|40989.4|40969.4|40987.6|40967.6|2
1735013730000|2024-12-24 04:15:30|||||||||2
1735013760000|2024-12-24 04:16:00|40986.9|40966.9|40987.6|40967.6|40987.6|40967.6|40986.9|40966.9|7
1735013770000|2024-12-24 04:16:10|40989.4|40969.4|40990.1|40970.1|40990.1|40970.1|40989.4|40969.4|0
1735013790000|2024-12-24 04:16:30|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|40992.6|40972.6|0
1735013800000|2024-12-24 04:16:40|40993.4|40973.4|40995.1|40975.1|40997.6|40977.6|40993.4|40973.4|2
1735013810000|2024-12-24 04:16:50|40996.9|40976.9|40997.6|40977.6|40997.6|40977.6|40996.9|40976.9|0
1735013820000|2024-12-24 04:17:00|40999.4|40979.4|41000.1|40980.1|41002.6|40982.6|40999.4|40979.4|3
1735013830000|2024-12-24 04:17:10|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|0
1735013840000|2024-12-24 04:17:20|41000.1|40980.1|40997.6|40977.6|41000.1|40980.1|40997.6|40977.6|1
1735013850000|2024-12-24 04:17:30|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|0
1735013870000|2024-12-24 04:17:50|40998.4|40978.4|40997.6|40977.6|40998.4|40978.4|40997.6|40977.6|0
1735013880000|2024-12-24 04:18:00|||||||||2
1735013920000|2024-12-24 04:18:40|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|1
1735013930000|2024-12-24 04:18:50|41001.9|40981.9|41000.1|40980.1|41001.9|40981.9|41000.1|40980.1|0
1735013940000|2024-12-24 04:19:00|40997.6|40977.6|41000.1|40980.1|41000.1|40980.1|40997.6|40977.6|0
1735013950000|2024-12-24 04:19:10|41002.6|40982.6|41002.6|40982.6|41002.6|40982.6|41000.1|40980.1|0
1735013960000|2024-12-24 04:19:20|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|1
1735013970000|2024-12-24 04:19:30|41001.9|40981.9|41002.6|40982.6|41002.6|40982.6|41001.9|40981.9|0
1735013990000|2024-12-24 04:19:50|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|1
1735014020000|2024-12-24 04:20:20|41001.9|40981.9|41002.6|40982.6|41002.6|40982.6|41001.9|40981.9|0
1735014040000|2024-12-24 04:20:40|||||||||1
1735014050000|2024-12-24 04:20:50|41004.4|40984.4|41006.9|40986.9|41006.9|40986.9|41004.4|40984.4|1
1735014080000|2024-12-24 04:21:20|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|41007.6|40987.6|0
1735014100000|2024-12-24 04:21:40|41010.1|40990.1|41015.1|40995.1|41015.1|40995.1|41010.1|40990.1|0
1735014120000|2024-12-24 04:22:00|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|41017.6|40997.6|0
1735014130000|2024-12-24 04:22:10|41015.1|40995.1|41017.6|40997.6|41017.6|40997.6|41015.1|40995.1|0
1735014160000|2024-12-24 04:22:40|41020.1|41000.1|41022.6|41002.6|41022.6|41002.6|41020.1|41000.1|0
1735014170000|2024-12-24 04:22:50|41023.4|41003.4|41022.6|41002.6|41025.1|41005.1|41022.6|41002.6|2
1735014180000|2024-12-24 04:23:00|41024.4|41004.4|41025.1|41005.1|41025.1|41005.1|41024.4|41004.4|1
1735014190000|2024-12-24 04:23:10|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|41022.6|41002.6|0
1735014210000|2024-12-24 04:23:30|41023.4|41003.4|41025.1|41005.1|41025.1|41005.1|41023.4|41003.4|0
1735014220000|2024-12-24 04:23:40|41027.6|41007.6|41027.6|41007.6|41027.6|41007.6|41027.6|41007.6|0
1735014230000|2024-12-24 04:23:50|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|41025.1|41005.1|0
1735014260000|2024-12-24 04:24:20|41026.9|41006.9|41027.6|41007.6|41027.6|41007.6|41026.9|41006.9|0
1735014270000|2024-12-24 04:24:30|||||||||1
1735014280000|2024-12-24 04:24:40|41028.4|41008.4|41032.6|41012.6|41032.6|41012.6|41028.4|41008.4|0
1735014300000|2024-12-24 04:25:00|41030.9|41010.9|41030.1|41010.1|41030.9|41010.9|41030.1|41010.1|1
1735014310000|2024-12-24 04:25:10|41030.9|41010.9|41032.6|41012.6|41032.6|41012.6|41030.1|41010.1|3
1735014330000|2024-12-24 04:25:30|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|0
1735014360000|2024-12-24 04:26:00|41037.7|41017.7|41039.4|41019.4|41039.4|41019.4|41037.7|41017.7|3
1735014370000|2024-12-24 04:26:10|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|0
1735014380000|2024-12-24 04:26:20|||||||||1
1735014400000|2024-12-24 04:26:40|41042.7|41022.7|41045.2|41025.2|41047.7|41027.7|41042.7|41022.7|5
1735014410000|2024-12-24 04:26:50|41043.4|41023.4|41042.7|41022.7|41043.4|41023.4|41042.7|41022.7|4
1735014450000|2024-12-24 04:27:30|41040.2|41020.2|41033.4|41013.4|41040.2|41020.2|41033.4|41013.4|4
1735014460000|2024-12-24 04:27:40|||||||||2
1735014470000|2024-12-24 04:27:50|||||||||1
1735014480000|2024-12-24 04:28:00|||||||||1
1735014490000|2024-12-24 04:28:10|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|0
1735014500000|2024-12-24 04:28:20|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1735014510000|2024-12-24 04:28:30|41031.9|41011.9|41032.7|41012.7|41032.7|41012.7|41031.9|41011.9|0
1735014530000|2024-12-24 04:28:50|||||||||1
1735014540000|2024-12-24 04:29:00|||||||||1
1735014550000|2024-12-24 04:29:10|||||||||1
1735014590000|2024-12-24 04:29:50|41036.2|41016.2|41037.7|41017.7|41038.4|41018.4|41036.2|41016.2|1
1735014620000|2024-12-24 04:30:20|41039.4|41019.4|41040.2|41020.2|41040.2|41020.2|41039.4|41019.4|0
1735014630000|2024-12-24 04:30:30|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|2
1735014640000|2024-12-24 04:30:40|41040.9|41020.9|41040.2|41020.2|41040.9|41020.9|41040.2|41020.2|0
1735014660000|2024-12-24 04:31:00|41041.9|41021.9|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|2
1735014680000|2024-12-24 04:31:20|41042.7|41022.7|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1735014690000|2024-12-24 04:31:30|41040.9|41020.9|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1735014700000|2024-12-24 04:31:40|||||||||1
1735014710000|2024-12-24 04:31:50|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|0
1735014720000|2024-12-24 04:32:00|41042.7|41022.7|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1735014760000|2024-12-24 04:32:40|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|0
1735014790000|2024-12-24 04:33:10|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|0
1735014800000|2024-12-24 04:33:20|41033.4|41013.4|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|1
1735014810000|2024-12-24 04:33:30|41034.4|41014.4|41032.7|41012.7|41034.4|41014.4|41032.7|41012.7|0
1735014820000|2024-12-24 04:33:40|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|3
1735014830000|2024-12-24 04:33:50|41030.9|41010.9|41030.2|41010.2|41030.9|41010.9|41030.2|41010.2|0
1735014850000|2024-12-24 04:34:10|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1735014890000|2024-12-24 04:34:50|41025.2|41005.2|41030.2|41010.2|41030.2|41010.2|41025.2|41005.2|0
1735014900000|2024-12-24 04:35:00|41030.9|41010.9|41030.2|41010.2|41031.9|41011.9|41030.2|41010.2|0
1735014910000|2024-12-24 04:35:10|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|1
1735014960000|2024-12-24 04:36:00|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|2
1735014970000|2024-12-24 04:36:10|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|0
1735014980000|2024-12-24 04:36:20|41038.4|41018.4|41040.2|41020.2|41040.2|41020.2|41038.4|41018.4|1
1735014990000|2024-12-24 04:36:30|41039.4|41019.4|41040.2|41020.2|41040.2|41020.2|41037.7|41017.7|0
1735015020000|2024-12-24 04:37:00|41040.9|41020.9|41040.2|41020.2|41040.9|41020.9|41040.2|41020.2|1
1735015030000|2024-12-24 04:37:10|41038.4|41018.4|41037.7|41017.7|41038.4|41018.4|41037.7|41017.7|0
1735015040000|2024-12-24 04:37:20|41035.9|41015.9|41035.2|41015.2|41035.9|41015.9|41035.2|41015.2|0
1735015070000|2024-12-24 04:37:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|0
1735015080000|2024-12-24 04:38:00|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|0
1735015090000|2024-12-24 04:38:10|41033.4|41013.4|41032.7|41012.7|41033.4|41013.4|41032.7|41012.7|0
1735015100000|2024-12-24 04:38:20|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|0
1735015120000|2024-12-24 04:38:40|41028.4|41008.4|41027.7|41007.7|41028.4|41008.4|41027.7|41007.7|0
1735015140000|2024-12-24 04:39:00|||||||||1
1735015200000|2024-12-24 04:40:00|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|1
1735015210000|2024-12-24 04:40:10|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|0
1735015260000|2024-12-24 04:41:00|||||||||1
1735015300000|2024-12-24 04:41:40|||||||||2
1735015330000|2024-12-24 04:42:10|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1735015370000|2024-12-24 04:42:50|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1735015420000|2024-12-24 04:43:40|||||||||3
1735015430000|2024-12-24 04:43:50|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1735015440000|2024-12-24 04:44:00|41027.7|41007.7|41025.2|41005.2|41027.7|41007.7|41025.2|41005.2|0
1735015460000|2024-12-24 04:44:20|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|0
1735015470000|2024-12-24 04:44:30|41025.2|41005.2|41027.7|41007.7|41027.7|41007.7|41025.2|41005.2|0
1735015480000|2024-12-24 04:44:40|41026|41006|41025.2|41005.2|41026|41006|41025.2|41005.2|0
1735015500000|2024-12-24 04:45:00|41026.9|41006.9|41025.2|41005.2|41027.7|41007.7|41025.2|41005.2|1
1735015520000|2024-12-24 04:45:20|41027.7|41007.7|41030.2|41010.2|41030.2|41010.2|41027.7|41007.7|1
1735015550000|2024-12-24 04:45:50|41031.9|41011.9|41032.7|41012.7|41032.7|41012.7|41031.9|41011.9|1
1735015560000|2024-12-24 04:46:00|41034.4|41014.4|41035.2|41015.2|41035.2|41015.2|41034.4|41014.4|0
1735015580000|2024-12-24 04:46:20|41031|41011|41032.7|41012.7|41032.7|41012.7|41030.2|41010.2|0
1735015590000|2024-12-24 04:46:30|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|0
1735015600000|2024-12-24 04:46:40|41034.4|41014.4|41030.2|41010.2|41034.4|41014.4|41030.2|41010.2|0
1735015620000|2024-12-24 04:47:00|41032.7|41012.7|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|0
1735015630000|2024-12-24 04:47:10|41033.5|41013.5|41032.7|41012.7|41033.5|41013.5|41032.7|41012.7|0
1735015640000|2024-12-24 04:47:20|41034.4|41014.4|41035.2|41015.2|41035.2|41015.2|41034.4|41014.4|0
1735015650000|2024-12-24 04:47:30|41032.7|41012.7|41030.2|41010.2|41032.7|41012.7|41030.2|41010.2|0
1735015660000|2024-12-24 04:47:40|41031|41011|41030.2|41010.2|41032.7|41012.7|41030.2|41010.2|0
1735015680000|2024-12-24 04:48:00|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|2
1735015710000|2024-12-24 04:48:30|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1735015730000|2024-12-24 04:48:50|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|41027.7|41007.7|1
1735015810000|2024-12-24 04:50:10|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|2
1735015830000|2024-12-24 04:50:30|41032.7|41012.7|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|0
1735015880000|2024-12-24 04:51:20|41037|41017|41040.2|41020.2|41040.2|41020.2|41037|41017|0
1735015900000|2024-12-24 04:51:40|||||||||4
1735015910000|2024-12-24 04:51:50|41042.7|41022.7|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1735015920000|2024-12-24 04:52:00|41041|41021|41042.7|41022.7|41042.7|41022.7|41041|41021|0
1735015930000|2024-12-24 04:52:10|41041|41021|41040.2|41020.2|41041|41021|41040.2|41020.2|0
1735015970000|2024-12-24 04:52:50|41042|41022|41042.7|41022.7|41042.7|41022.7|41042|41022|1
1735015980000|2024-12-24 04:53:00|41044.5|41024.5|41045.2|41025.2|41045.2|41025.2|41042.7|41022.7|2
1735016020000|2024-12-24 04:53:40|||||||||1
1735016040000|2024-12-24 04:54:00|||||||||2
1735016070000|2024-12-24 04:54:30|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|1
1735016090000|2024-12-24 04:54:50|41041|41021|41041|41021|41041|41021|41041|41021|0
1735016100000|2024-12-24 04:55:00|41040.2|41020.2|41040.2|41020.2|41042.7|41022.7|41040.2|41020.2|0
1735016110000|2024-12-24 04:55:10|41042|41022|41047|41027|41047|41027|41042|41022|1
1735016120000|2024-12-24 04:55:20|41048.7|41028.7|41049.5|41029.5|41049.5|41029.5|41048.7|41028.7|0
1735016150000|2024-12-24 04:55:50|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|1
1735016160000|2024-12-24 04:56:00|41052|41032|41052.7|41032.7|41052.7|41032.7|41052|41032|0
1735016170000|2024-12-24 04:56:10|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|0
1735016190000|2024-12-24 04:56:30|41052|41032|41052|41032|41052|41032|41052|41032|2
1735016210000|2024-12-24 04:56:50|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|0
1735016230000|2024-12-24 04:57:10|41053.5|41033.5|41055.2|41035.2|41055.2|41035.2|41053.5|41033.5|1
1735016240000|2024-12-24 04:57:20|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|1
1735016260000|2024-12-24 04:57:40|41062|41042|41060.2|41040.2|41062|41042|41060.2|41040.2|2
1735016270000|2024-12-24 04:57:50|41062.7|41042.7|41062.7|41042.7|41062.7|41042.7|41062.7|41042.7|0
1735016310000|2024-12-24 04:58:30|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|1
1735016330000|2024-12-24 04:58:50|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|41065.2|41045.2|0
1735016350000|2024-12-24 04:59:10|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|0
1735016360000|2024-12-24 04:59:20|41067.7|41047.7|41067.7|41047.7|41067.7|41047.7|41067.7|41047.7|2
1735016390000|2024-12-24 04:59:50|41070.2|41050.2|41070.2|41050.2|41070.2|41050.2|41070.2|41050.2|2
1735016400000|2024-12-24 05:00:00|41072.7|41052.7|41077.7|41057.7|41077.7|41057.7|41072.7|41052.7|12
1735016410000|2024-12-24 05:00:10|||||||||6
1735016420000|2024-12-24 05:00:20|41080.2|41060.2|41082.7|41062.7|41082.7|41062.7|41080.2|41060.2|2
1735016460000|2024-12-24 05:01:00|41087.7|41067.7|41090.2|41070.2|41090.2|41070.2|41087.7|41067.7|19
1735016470000|2024-12-24 05:01:10|41092.7|41072.7|41097|41077|41097|41077|41092.7|41072.7|2
1735016480000|2024-12-24 05:01:20|41095.2|41075.2|41095.2|41075.2|41097|41077|41095.2|41075.2|2
1735016500000|2024-12-24 05:01:40|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|0
1735016510000|2024-12-24 05:01:50|41096|41076|41096|41076|41096|41076|41096|41076|2
1735016520000|2024-12-24 05:02:00|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|41095.2|41075.2|0
1735016530000|2024-12-24 05:02:10|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41092.7|41072.7|6
1735016540000|2024-12-24 05:02:20|41095.2|41075.2|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|3
1735016550000|2024-12-24 05:02:30|||||||||1
1735016560000|2024-12-24 05:02:40|41097|41077|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|2
1735016570000|2024-12-24 05:02:50|41093.5|41073.5|41092.7|41072.7|41093.5|41073.5|41092.7|41072.7|2
1735016580000|2024-12-24 05:03:00|41090.2|41070.2|41092.7|41072.7|41092.7|41072.7|41090.2|41070.2|0
1735016590000|2024-12-24 05:03:10|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|0
1735016610000|2024-12-24 05:03:30|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|1
1735016640000|2024-12-24 05:04:00|41093.5|41073.5|41097.7|41077.7|41097.7|41077.7|41093.5|41073.5|0
1735016650000|2024-12-24 05:04:10|41100.2|41080.2|41100.2|41080.2|41100.2|41080.2|41100.2|41080.2|1
1735016660000|2024-12-24 05:04:20|41098.5|41078.5|41096|41076|41098.5|41078.5|41095.2|41075.2|1
1735016670000|2024-12-24 05:04:30|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|41097.7|41077.7|0
1735016690000|2024-12-24 05:04:50|41100.2|41080.2|41100.2|41080.2|41100.2|41080.2|41097.7|41077.7|0
1735016710000|2024-12-24 05:05:10|41097.7|41077.7|41102.7|41082.7|41102.7|41082.7|41097.7|41077.7|0
1735016720000|2024-12-24 05:05:20|41101|41081|41100.2|41080.2|41101|41081|41100.2|41080.2|0
1735016760000|2024-12-24 05:06:00|||||||||1
1735016770000|2024-12-24 05:06:10|41097.7|41077.7|41100.2|41080.2|41100.2|41080.2|41097.7|41077.7|0
1735016790000|2024-12-24 05:06:30|41098.5|41078.5|41100.3|41080.3|41100.3|41080.3|41097.8|41077.8|1
1735016810000|2024-12-24 05:06:50|41098.5|41078.5|41097.8|41077.8|41098.5|41078.5|41097.8|41077.8|0
1735016960000|2024-12-24 05:09:20|||||||||2
1735016970000|2024-12-24 05:09:30|41097|41077|41095.3|41075.3|41097|41077|41095.3|41075.3|2
1735016990000|2024-12-24 05:09:50|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|4
1735017000000|2024-12-24 05:10:00|41091|41071|41092.8|41072.8|41092.8|41072.8|41091|41071|0
1735017010000|2024-12-24 05:10:10|41090.3|41070.3|41092.8|41072.8|41092.8|41072.8|41090.3|41070.3|0
1735017020000|2024-12-24 05:10:20|41095.3|41075.3|41095.3|41075.3|41095.3|41075.3|41095.3|41075.3|0
1735017060000|2024-12-24 05:11:00|41097|41077|41097.8|41077.8|41097.8|41077.8|41097|41077|0
1735017070000|2024-12-24 05:11:10|41095.3|41075.3|41095.3|41075.3|41095.3|41075.3|41092.8|41072.8|0
1735017080000|2024-12-24 05:11:20|41093.5|41073.5|41095.3|41075.3|41097.8|41077.8|41093.5|41073.5|2
1735017090000|2024-12-24 05:11:30|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41095.3|41075.3|3
1735017100000|2024-12-24 05:11:40|||||||||2
1735017110000|2024-12-24 05:11:50|41099.5|41079.5|41097.8|41077.8|41099.5|41079.5|41097.8|41077.8|3
1735017120000|2024-12-24 05:12:00|41095.3|41075.3|41090.3|41070.3|41095.3|41075.3|41090.3|41070.3|3
1735017140000|2024-12-24 05:12:20|||||||||2
1735017150000|2024-12-24 05:12:30|41088.5|41068.5|41087.8|41067.8|41088.5|41068.5|41087.8|41067.8|0
1735017160000|2024-12-24 05:12:40|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|4
1735017180000|2024-12-24 05:13:00|41089.5|41069.5|41087.8|41067.8|41089.5|41069.5|41087.8|41067.8|2
1735017220000|2024-12-24 05:13:40|||||||||2
1735017230000|2024-12-24 05:13:50|41085.3|41065.3|41085.3|41065.3|41086|41066|41085.3|41065.3|0
1735017240000|2024-12-24 05:14:00|41086|41066|41087.8|41067.8|41087.8|41067.8|41086|41066|0
1735017260000|2024-12-24 05:14:20|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1735017290000|2024-12-24 05:14:50|41080.3|41060.3|41080.3|41060.3|41080.3|41060.3|41080.3|41060.3|2
1735017310000|2024-12-24 05:15:10|41078.5|41058.5|41078.5|41058.5|41080.3|41060.3|41077.8|41057.8|0
1735017320000|2024-12-24 05:15:20|41079.5|41059.5|41080.3|41060.3|41080.3|41060.3|41079.5|41059.5|1
1735017330000|2024-12-24 05:15:30|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|4
1735017400000|2024-12-24 05:16:40|41083.5|41063.5|41085.3|41065.3|41085.3|41065.3|41083.5|41063.5|1
1735017420000|2024-12-24 05:17:00|41084.5|41064.5|41085.3|41065.3|41085.3|41065.3|41084.5|41064.5|0
1735017430000|2024-12-24 05:17:10|41084.5|41064.5|41082.8|41062.8|41084.5|41064.5|41082.8|41062.8|0
1735017470000|2024-12-24 05:17:50|41082|41062|41082.8|41062.8|41082.8|41062.8|41082|41062|6
1735017490000|2024-12-24 05:18:10|41084.5|41064.5|41085.3|41065.3|41085.3|41065.3|41084.5|41064.5|2
1735017500000|2024-12-24 05:18:20|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|0
1735017510000|2024-12-24 05:18:30|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|0
1735017560000|2024-12-24 05:19:20|||||||||1
1735017570000|2024-12-24 05:19:30|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|41087.8|41067.8|0
1735017600000|2024-12-24 05:20:00|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|1
1735017620000|2024-12-24 05:20:20|41092|41072|41092.8|41072.8|41092.8|41072.8|41092|41072|6
1735017630000|2024-12-24 05:20:30|41095.3|41075.3|41097.8|41077.8|41097.8|41077.8|41095.3|41075.3|2
1735017640000|2024-12-24 05:20:40|41099.5|41079.5|41100.3|41080.3|41100.3|41080.3|41099.5|41079.5|0
1735017660000|2024-12-24 05:21:00|41098.5|41078.5|41097.8|41077.8|41098.5|41078.5|41097.8|41077.8|2
1735017670000|2024-12-24 05:21:10|41099.5|41079.5|41102.8|41082.8|41102.8|41082.8|41099.5|41079.5|0
1735017680000|2024-12-24 05:21:20|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|0
1735017690000|2024-12-24 05:21:30|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|0
1735017710000|2024-12-24 05:21:50|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|2
1735017720000|2024-12-24 05:22:00|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|0
1735017730000|2024-12-24 05:22:10|41099.5|41079.5|41100.3|41080.3|41100.3|41080.3|41098.5|41078.5|0
1735017740000|2024-12-24 05:22:20|41098.5|41078.5|41097.8|41077.8|41098.5|41078.5|41097.8|41077.8|1
1735017780000|2024-12-24 05:23:00|||||||||2
1735017820000|2024-12-24 05:23:40|41096|41076|41093.5|41073.5|41096|41076|41093.5|41073.5|1
1735017840000|2024-12-24 05:24:00|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|41092.8|41072.8|0
1735017860000|2024-12-24 05:24:20|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|0
1735017880000|2024-12-24 05:24:40|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|0
1735017890000|2024-12-24 05:24:50|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|41090.3|41070.3|1
1735017900000|2024-12-24 05:25:00|41088.6|41068.6|41087.8|41067.8|41088.6|41068.6|41087.8|41067.8|1
1735017910000|2024-12-24 05:25:10|41086.1|41066.1|41087.8|41067.8|41087.8|41067.8|41086.1|41066.1|0
1735017920000|2024-12-24 05:25:20|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|41085.3|41065.3|2
1735017930000|2024-12-24 05:25:30|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|41082.8|41062.8|1
1735017940000|2024-12-24 05:25:40|41082|41062|41080.3|41060.3|41082|41062|41080.3|41060.3|0
1735017950000|2024-12-24 05:25:50|41082|41062|41082.8|41062.8|41082.8|41062.8|41082|41062|0
1735017970000|2024-12-24 05:26:10|41082|41062|41080.3|41060.3|41082|41062|41080.3|41060.3|0
1735017980000|2024-12-24 05:26:20|41078.6|41058.6|41080.3|41060.3|41080.3|41060.3|41078.6|41058.6|1
1735017990000|2024-12-24 05:26:30|41082|41062|41082.8|41062.8|41082.8|41062.8|41082|41062|0
1735018000000|2024-12-24 05:26:40|41080.3|41060.3|41077.8|41057.8|41080.3|41060.3|41077.8|41057.8|0
1735018010000|2024-12-24 05:26:50|||||||||6
1735018030000|2024-12-24 05:27:10|41075.3|41055.3|41075.3|41055.3|41077.8|41057.8|41075.3|41055.3|3
1735018040000|2024-12-24 05:27:20|41074.5|41054.5|41071.1|41051.1|41074.5|41054.5|41071.1|41051.1|0
1735018050000|2024-12-24 05:27:30|41070.3|41050.3|41070.3|41050.3|41072.8|41052.8|41070.3|41050.3|0
1735018070000|2024-12-24 05:27:50|41072.8|41052.8|41072.8|41052.8|41072.8|41052.8|41072.8|41052.8|0
1735018080000|2024-12-24 05:28:00|41071.1|41051.1|41070.3|41050.3|41072.8|41052.8|41070.3|41050.3|0
1735018090000|2024-12-24 05:28:10|41072.8|41052.8|41070.3|41050.3|41072.8|41052.8|41070.3|41050.3|0
1735018100000|2024-12-24 05:28:20|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|41067.8|41047.8|3
1735018110000|2024-12-24 05:28:30|41066.1|41046.1|41066.8|41046.8|41066.8|41046.8|41066.1|41046.1|1
1735018120000|2024-12-24 05:28:40|41068.6|41048.6|41068.6|41048.6|41068.6|41048.6|41066.1|41046.1|0
1735018130000|2024-12-24 05:28:50|41066.1|41046.1|41066.1|41046.1|41068.6|41048.6|41066.1|41046.1|3
1735018140000|2024-12-24 05:29:00|41065.3|41045.3|41065.3|41045.3|41067.8|41047.8|41065.3|41045.3|0
1735018160000|2024-12-24 05:29:20|41063.6|41043.6|41066.1|41046.1|41067|41047|41063.6|41043.6|1
1735018170000|2024-12-24 05:29:30|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|0
1735018190000|2024-12-24 05:29:50|41062.8|41042.8|41065.3|41045.3|41065.3|41045.3|41062.8|41042.8|1
1735018200000|2024-12-24 05:30:00|41067.8|41047.8|41065.3|41045.3|41072.8|41052.8|41056.8|41036.8|21
1735018210000|2024-12-24 05:30:10|41062.8|41042.8|41057.8|41037.8|41062.8|41042.8|41055.3|41035.3|1
1735018220000|2024-12-24 05:30:20|41055.3|41035.3|41052.8|41032.8|41055.3|41035.3|41052.8|41032.8|2
1735018230000|2024-12-24 05:30:30|41054.6|41034.6|41057.8|41037.8|41057.8|41037.8|41054.6|41034.6|0
1735018240000|2024-12-24 05:30:40|41057.1|41037.1|41055.3|41035.3|41057.1|41037.1|41052.8|41032.8|1
1735018250000|2024-12-24 05:30:50|41056.1|41036.1|41057.8|41037.8|41057.8|41037.8|41055.3|41035.3|0
1735018260000|2024-12-24 05:31:00|41056.1|41036.1|41055.3|41035.3|41056.1|41036.1|41055.3|41035.3|1
1735018270000|2024-12-24 05:31:10|41057.1|41037.1|41054.6|41034.6|41057.1|41037.1|41052.8|41032.8|1
1735018280000|2024-12-24 05:31:20|41055.3|41035.3|41054.6|41034.6|41055.3|41035.3|41052.8|41032.8|0
1735018300000|2024-12-24 05:31:40|41055.3|41035.3|41055.3|41035.3|41057.8|41037.8|41055.3|41035.3|0
1735018310000|2024-12-24 05:31:50|41054.6|41034.6|41057.8|41037.8|41057.8|41037.8|41052.8|41032.8|1
1735018320000|2024-12-24 05:32:00|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|0
1735018330000|2024-12-24 05:32:10|||||||||2
1735018340000|2024-12-24 05:32:20|41062.8|41042.8|41057.8|41037.8|41062.8|41042.8|41057.8|41037.8|2
1735018350000|2024-12-24 05:32:30|41059.6|41039.6|41055.3|41035.3|41060.3|41040.3|41055.3|41035.3|6
1735018360000|2024-12-24 05:32:40|41052.8|41032.8|41052.8|41032.8|41054.6|41034.6|41052.8|41032.8|0
1735018370000|2024-12-24 05:32:50|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|0
1735018380000|2024-12-24 05:33:00|41055.3|41035.3|41054.6|41034.6|41057.8|41037.8|41052.8|41032.8|1
1735018390000|2024-12-24 05:33:10|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|41052.8|41032.8|0
1735018400000|2024-12-24 05:33:20|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|41050.3|41030.3|1
1735018410000|2024-12-24 05:33:30|41052.8|41032.8|41050.3|41030.3|41052.8|41032.8|41050.3|41030.3|1
1735018430000|2024-12-24 05:33:50|41052.8|41032.8|41047.8|41027.8|41052.8|41032.8|41046.1|41026.1|0
1735018440000|2024-12-24 05:34:00|41049.6|41029.6|41052.8|41032.8|41052.8|41032.8|41049.6|41029.6|3
1735018450000|2024-12-24 05:34:10|41055.3|41035.3|41052.8|41032.8|41055.3|41035.3|41052.8|41032.8|0
1735018460000|2024-12-24 05:34:20|41054.6|41034.6|41055.3|41035.3|41055.3|41035.3|41054.6|41034.6|0
1735018470000|2024-12-24 05:34:30|41056.1|41036.1|41057.8|41037.8|41057.8|41037.8|41055.3|41035.3|0
1735018480000|2024-12-24 05:34:40|41055.3|41035.3|41057.8|41037.8|41057.8|41037.8|41052.8|41032.8|3
1735018490000|2024-12-24 05:34:50|41056.1|41036.1|41057.8|41037.8|41057.8|41037.8|41056.1|41036.1|3
1735018500000|2024-12-24 05:35:00|||||||||2
1735018510000|2024-12-24 05:35:10|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1735018520000|2024-12-24 05:35:20|41060.3|41040.3|41062.1|41042.1|41062.1|41042.1|41060.3|41040.3|0
1735018530000|2024-12-24 05:35:30|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|41060.3|41040.3|0
1735018540000|2024-12-24 05:35:40|41059.6|41039.6|41057.8|41037.8|41059.6|41039.6|41057.8|41037.8|0
1735018550000|2024-12-24 05:35:50|41055.3|41035.3|41055.3|41035.3|41057.8|41037.8|41055.3|41035.3|2
1735018560000|2024-12-24 05:36:00|41057.1|41037.1|41055.3|41035.3|41057.1|41037.1|41055.3|41035.3|0
1735018580000|2024-12-24 05:36:20|41057.8|41037.8|41055.3|41035.3|41057.8|41037.8|41055.3|41035.3|0
1735018600000|2024-12-24 05:36:40|41053.6|41033.6|41052.8|41032.8|41053.6|41033.6|41052.8|41032.8|0
1735018610000|2024-12-24 05:36:50|41054.6|41034.6|41057.8|41037.8|41057.8|41037.8|41054.6|41034.6|14
1735018620000|2024-12-24 05:37:00|41060.3|41040.3|41060.3|41040.3|41061.1|41041.1|41060.3|41040.3|2
1735018640000|2024-12-24 05:37:20|41057.8|41037.8|41060.3|41040.3|41060.3|41040.3|41057.8|41037.8|0
1735018650000|2024-12-24 05:37:30|41058.6|41038.6|41060.3|41040.3|41060.3|41040.3|41057.8|41037.8|0
1735018660000|2024-12-24 05:37:40|41062.1|41042.1|41062.8|41042.8|41062.8|41042.8|41060.3|41040.3|2
1735018670000|2024-12-24 05:37:50|41063.6|41043.6|41077.1|41057.1|41077.1|41057.1|41063.6|41043.6|8
1735018680000|2024-12-24 05:38:00|41079.6|41059.6|41081.1|41061.1|41082.1|41062.1|41077.8|41057.8|4
1735018690000|2024-12-24 05:38:10|41082.1|41062.1|41097.8|41077.8|41099.6|41079.6|41082.1|41062.1|17
1735018700000|2024-12-24 05:38:20|41096.1|41076.1|41100.3|41080.3|41100.3|41080.3|41095.3|41075.3|4
1735018710000|2024-12-24 05:38:30|41101.1|41081.1|41102.8|41082.8|41105.3|41085.3|41100.3|41080.3|3
1735018720000|2024-12-24 05:38:40|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|41100.3|41080.3|1
1735018730000|2024-12-24 05:38:50|41099.6|41079.6|41095.3|41075.3|41099.6|41079.6|41095.3|41075.3|1
1735018740000|2024-12-24 05:39:00|41097.8|41077.8|41107.8|41087.8|41107.8|41087.8|41095.3|41075.3|18
1735018750000|2024-12-24 05:39:10|41106.1|41086.1|41105.3|41085.3|41107.8|41087.8|41105.3|41085.3|0
1735018760000|2024-12-24 05:39:20|41107.8|41087.8|41105.3|41085.3|41107.8|41087.8|41105.3|41085.3|1
1735018770000|2024-12-24 05:39:30|41110.3|41090.3|41112.8|41092.8|41113.6|41093.6|41110.3|41090.3|60
1735018780000|2024-12-24 05:39:40|41116.3|41096.3|41125.3|41105.3|41125.3|41105.3|41112.8|41092.8|21
1735018790000|2024-12-24 05:39:50|41126.1|41106.1|41125.3|41105.3|41126.1|41106.1|41123.6|41103.6|6
1735018800000|2024-12-24 05:40:00|41122.8|41102.8|41122.8|41102.8|41122.8|41102.8|41122.8|41102.8|2
1735018810000|2024-12-24 05:40:10|||||||||1
1735018820000|2024-12-24 05:40:20|||||||||3
1735018830000|2024-12-24 05:40:30|41120.3|41100.3|41117.8|41097.8|41120.3|41100.3|41117.8|41097.8|0
1735018840000|2024-12-24 05:40:40|41115.3|41095.3|41115.3|41095.3|41115.3|41095.3|41115.3|41095.3|1
1735018850000|2024-12-24 05:40:50|41112.8|41092.8|41110.3|41090.3|41112.8|41092.8|41105.3|41085.3|4
1735018860000|2024-12-24 05:41:00|41112.8|41092.8|41105.3|41085.3|41114.6|41094.6|41105.3|41085.3|1
1735018870000|2024-12-24 05:41:10|41110.3|41090.3|41106.1|41086.1|41110.3|41090.3|41105.3|41085.3|0
1735018880000|2024-12-24 05:41:20|41105.3|41085.3|41100.3|41080.3|41105.3|41085.3|41100.3|41080.3|0
1735018890000|2024-12-24 05:41:30|||||||||6
1735018900000|2024-12-24 05:41:40|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|0
1735018910000|2024-12-24 05:41:50|41100.3|41080.3|41102.8|41082.8|41102.8|41082.8|41100.3|41080.3|2
1735018920000|2024-12-24 05:42:00|41100.3|41080.3|41106.1|41086.1|41110.3|41090.3|41100.3|41080.3|1
1735018930000|2024-12-24 05:42:10|41106.8|41086.8|41110.3|41090.3|41110.3|41090.3|41106.8|41086.8|3
1735018940000|2024-12-24 05:42:20|41107.8|41087.8|41110.3|41090.3|41110.3|41090.3|41107.8|41087.8|1
1735018950000|2024-12-24 05:42:30|||||||||1
1735018960000|2024-12-24 05:42:40|41112.1|41092.1|41110.3|41090.3|41112.1|41092.1|41110.3|41090.3|1
1735018970000|2024-12-24 05:42:50|41107.8|41087.8|41105.3|41085.3|41107.8|41087.8|41105.3|41085.3|0
1735018980000|2024-12-24 05:43:00|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|41102.8|41082.8|0
1735018990000|2024-12-24 05:43:10|41104.6|41084.6|41112.1|41092.1|41112.1|41092.1|41104.6|41084.6|6
1735019000000|2024-12-24 05:43:20|41112.8|41092.8|41114.6|41094.6|41115.3|41095.3|41112.8|41092.8|1
1735019010000|2024-12-24 05:43:30|41115.3|41095.3|41112.8|41092.8|41115.3|41095.3|41112.8|41092.8|0
1735019020000|2024-12-24 05:43:40|||||||||1
1735019030000|2024-12-24 05:43:50|||||||||1
1735019040000|2024-12-24 05:44:00|41111.1|41091.1|41107.8|41087.8|41111.1|41091.1|41107.8|41087.8|0
1735019050000|2024-12-24 05:44:10|41110.3|41090.3|41107.8|41087.8|41110.3|41090.3|41107.8|41087.8|0
1735019060000|2024-12-24 05:44:20|41106.1|41086.1|41106.1|41086.1|41106.1|41086.1|41106.1|41086.1|1
1735019070000|2024-12-24 05:44:30|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|41105.3|41085.3|0
1735019080000|2024-12-24 05:44:40|41107.8|41087.8|41110.3|41090.3|41110.3|41090.3|41107.8|41087.8|0
1735019090000|2024-12-24 05:44:50|41107.8|41087.8|41110.3|41090.3|41110.3|41090.3|41107.8|41087.8|0
1735019100000|2024-12-24 05:45:00|41112.8|41092.8|41112.8|41092.8|41112.8|41092.8|41112.8|41092.8|7
1735019120000|2024-12-24 05:45:20|41110.3|41090.3|41112.8|41092.8|41112.8|41092.8|41110.3|41090.3|0
1735019130000|2024-12-24 05:45:30|41117.1|41097.1|41117.8|41097.8|41117.8|41097.8|41115.3|41095.3|5
1735019140000|2024-12-24 05:45:40|41120.3|41100.3|41120.3|41100.3|41120.3|41100.3|41120.3|41100.3|3
1735019150000|2024-12-24 05:45:50|41122.8|41102.8|41122.8|41102.8|41122.8|41102.8|41122.8|41102.8|1
1735019160000|2024-12-24 05:46:00|41124.6|41104.6|41127.1|41107.1|41127.1|41107.1|41124.6|41104.6|5
1735019170000|2024-12-24 05:46:10|41125.3|41105.3|41127.8|41107.8|41127.8|41107.8|41125.3|41105.3|5
1735019180000|2024-12-24 05:46:20|41125.3|41105.3|41127.8|41107.8|41129.6|41109.6|41125.3|41105.3|0
1735019190000|2024-12-24 05:46:30|41130.3|41110.3|41130.3|41110.3|41130.3|41110.3|41130.3|41110.3|1
1735019200000|2024-12-24 05:46:40|41132.1|41112.1|41132.8|41112.8|41132.8|41112.8|41130.3|41110.3|3
1735019220000|2024-12-24 05:47:00|41131.1|41111.1|41132.8|41112.8|41132.8|41112.8|41127.8|41107.8|7
1735019230000|2024-12-24 05:47:10|41134.6|41114.6|41135.3|41115.3|41135.3|41115.3|41134.6|41114.6|5
1735019240000|2024-12-24 05:47:20|41140.3|41120.3|41155.3|41135.3|41155.3|41135.3|41140.3|41120.3|10
1735019250000|2024-12-24 05:47:30|41154.6|41134.6|41152.8|41132.8|41154.6|41134.6|41152.8|41132.8|5
1735019260000|2024-12-24 05:47:40|41151.1|41131.1|41147.9|41127.9|41151.1|41131.1|41147.9|41127.9|3
1735019270000|2024-12-24 05:47:50|41142.9|41122.9|41141.1|41121.1|41142.9|41122.9|41141.1|41121.1|2
1735019280000|2024-12-24 05:48:00|41140.4|41120.4|41145.4|41125.4|41145.4|41125.4|41140.4|41120.4|2
1735019290000|2024-12-24 05:48:10|41142.9|41122.9|41145.4|41125.4|41145.4|41125.4|41142.9|41122.9|0
1735019300000|2024-12-24 05:48:20|41144.6|41124.6|41145.4|41125.4|41145.4|41125.4|41142.9|41122.9|1
1735019320000|2024-12-24 05:48:40|41147.1|41127.1|41152.9|41132.9|41152.9|41132.9|41145.4|41125.4|2
1735019330000|2024-12-24 05:48:50|41151.1|41131.1|41150.4|41130.4|41151.1|41131.1|41147.9|41127.9|2
1735019340000|2024-12-24 05:49:00|41147.9|41127.9|41152.9|41132.9|41152.9|41132.9|41147.9|41127.9|1
1735019350000|2024-12-24 05:49:10|41151.1|41131.1|41150.4|41130.4|41155.4|41135.4|41150.4|41130.4|0
1735019360000|2024-12-24 05:49:20|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|0
1735019370000|2024-12-24 05:49:30|41150.4|41130.4|41150.4|41130.4|41152.9|41132.9|41150.4|41130.4|0
1735019380000|2024-12-24 05:49:40|41154.6|41134.6|41150.4|41130.4|41154.6|41134.6|41150.4|41130.4|0
1735019390000|2024-12-24 05:49:50|41152.9|41132.9|41152.9|41132.9|41152.9|41132.9|41152.9|41132.9|1
1735019400000|2024-12-24 05:50:00|41151.1|41131.1|41147.9|41127.9|41152.9|41132.9|41147.9|41127.9|1
1735019410000|2024-12-24 05:50:10|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|1
1735019420000|2024-12-24 05:50:20|41144.6|41124.6|41141.1|41121.1|41144.6|41124.6|41140.4|41120.4|3
1735019430000|2024-12-24 05:50:30|41140.4|41120.4|41147.9|41127.9|41147.9|41127.9|41140.4|41120.4|4
1735019440000|2024-12-24 05:50:40|41145.4|41125.4|41142.9|41122.9|41145.4|41125.4|41142.9|41122.9|0
1735019460000|2024-12-24 05:51:00|41141.1|41121.1|41142.9|41122.9|41145.4|41125.4|41140.4|41120.4|2
1735019470000|2024-12-24 05:51:10|41144.6|41124.6|41140.4|41120.4|41145.4|41125.4|41140.4|41120.4|0
1735019490000|2024-12-24 05:51:30|41138.6|41118.6|41137.9|41117.9|41138.6|41118.6|41137.9|41117.9|0
1735019500000|2024-12-24 05:51:40|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|41140.4|41120.4|0
1735019510000|2024-12-24 05:51:50|41137.9|41117.9|41140.4|41120.4|41140.4|41120.4|41137.9|41117.9|0
1735019520000|2024-12-24 05:52:00|41135.4|41115.4|41140.4|41120.4|41140.4|41120.4|41135.4|41115.4|1
1735019530000|2024-12-24 05:52:10|41142.1|41122.1|41140.4|41120.4|41142.1|41122.1|41140.4|41120.4|1
1735019540000|2024-12-24 05:52:20|41142.9|41122.9|41140.4|41120.4|41142.9|41122.9|41140.4|41120.4|1
1735019570000|2024-12-24 05:52:50|41142.9|41122.9|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|0
1735019580000|2024-12-24 05:53:00|||||||||1
1735019590000|2024-12-24 05:53:10|41142.1|41122.1|41137.9|41117.9|41142.1|41122.1|41137.9|41117.9|0
1735019600000|2024-12-24 05:53:20|41140.4|41120.4|41135.4|41115.4|41140.4|41120.4|41135.4|41115.4|0
1735019610000|2024-12-24 05:53:30|||||||||1
1735019630000|2024-12-24 05:53:50|41132.9|41112.9|41135.4|41115.4|41135.4|41115.4|41132.9|41112.9|0
1735019640000|2024-12-24 05:54:00|41133.6|41113.6|41130.4|41110.4|41133.6|41113.6|41130.4|41110.4|0
1735019650000|2024-12-24 05:54:10|41132.9|41112.9|41130.4|41110.4|41132.9|41112.9|41130.4|41110.4|2
1735019660000|2024-12-24 05:54:20|41128.6|41108.6|41127.9|41107.9|41128.6|41108.6|41127.9|41107.9|0
1735019670000|2024-12-24 05:54:30|41126.1|41106.1|41125.4|41105.4|41126.1|41106.1|41125.4|41105.4|0
1735019680000|2024-12-24 05:54:40|41123.6|41103.6|41120.4|41100.4|41123.6|41103.6|41116.1|41096.1|0
1735019690000|2024-12-24 05:54:50|41122.1|41102.1|41122.1|41102.1|41122.1|41102.1|41122.1|41102.1|1
1735019700000|2024-12-24 05:55:00|41122.9|41102.9|41125.4|41105.4|41125.4|41105.4|41122.9|41102.9|2
1735019720000|2024-12-24 05:55:20|41127.1|41107.1|41127.9|41107.9|41127.9|41107.9|41127.1|41107.1|1
1735019730000|2024-12-24 05:55:30|41128.6|41108.6|41129.6|41109.6|41130.4|41110.4|41127.9|41107.9|1
1735019740000|2024-12-24 05:55:40|41130.4|41110.4|41127.9|41107.9|41130.4|41110.4|41127.9|41107.9|0
1735019750000|2024-12-24 05:55:50|41130.4|41110.4|41130.4|41110.4|41130.4|41110.4|41130.4|41110.4|0
1735019760000|2024-12-24 05:56:00|41127.9|41107.9|41122.9|41102.9|41127.9|41107.9|41122.9|41102.9|6
1735019770000|2024-12-24 05:56:10|||||||||3
1735019820000|2024-12-24 05:57:00|41124.6|41104.6|41124.6|41104.6|41124.6|41104.6|41124.6|41104.6|1
1735019830000|2024-12-24 05:57:10|41125.4|41105.4|41125.4|41105.4|41127.1|41107.1|41124.6|41104.6|1
1735019840000|2024-12-24 05:57:20|41127.1|41107.1|41127.9|41107.9|41127.9|41107.9|41127.1|41107.1|1
1735019860000|2024-12-24 05:57:40|41130.4|41110.4|41132.9|41112.9|41135.4|41115.4|41130.4|41110.4|2
1735019870000|2024-12-24 05:57:50|41131.1|41111.1|41125.4|41105.4|41131.1|41111.1|41125.4|41105.4|2
1735019880000|2024-12-24 05:58:00|41122.9|41102.9|41125.4|41105.4|41125.4|41105.4|41122.9|41102.9|1
1735019890000|2024-12-24 05:58:10|||||||||1
1735019900000|2024-12-24 05:58:20|41127.9|41107.9|41125.4|41105.4|41127.9|41107.9|41125.4|41105.4|0
1735019940000|2024-12-24 05:59:00|41123.6|41103.6|41120.4|41100.4|41123.6|41103.6|41120.4|41100.4|0
1735019950000|2024-12-24 05:59:10|41122.9|41102.9|41122.9|41102.9|41122.9|41102.9|41121.1|41101.1|3
1735019980000|2024-12-24 05:59:40|41122.1|41102.1|41122.9|41102.9|41122.9|41102.9|41120.4|41100.4|0
1735019990000|2024-12-24 05:59:50|41120.4|41100.4|41120.4|41100.4|41122.9|41102.9|41120.4|41100.4|3
1735020000000|2024-12-24 06:00:00|41118.6|41098.6|41118.6|41098.6|41118.6|41098.6|41118.6|41098.6|2
1735020010000|2024-12-24 06:00:10|41116.9|41096.9|41118.6|41098.6|41118.6|41098.6|41116.9|41096.9|3
1735020020000|2024-12-24 06:00:20|41116.1|41096.1|41118.6|41098.6|41118.6|41098.6|41116.1|41096.1|0
1735020030000|2024-12-24 06:00:30|41116.1|41096.1|41116.1|41096.1|41116.1|41096.1|41116.1|41096.1|0
1735020040000|2024-12-24 06:00:40|||||||||1
1735020050000|2024-12-24 06:00:50|41113.6|41093.6|41107.9|41087.9|41113.6|41093.6|41107.9|41087.9|1
1735020060000|2024-12-24 06:01:00|41107.1|41087.1|41107.9|41087.9|41107.9|41087.9|41107.1|41087.1|3
1735020070000|2024-12-24 06:01:10|41108.6|41088.6|41111.1|41091.1|41111.1|41091.1|41108.6|41088.6|2
1735020080000|2024-12-24 06:01:20|41112.9|41092.9|41111.1|41091.1|41112.9|41092.9|41111.1|41091.1|1
1735020090000|2024-12-24 06:01:30|41112.9|41092.9|41110.4|41090.4|41112.9|41092.9|41110.4|41090.4|0
1735020100000|2024-12-24 06:01:40|41112.9|41092.9|41112.9|41092.9|41117.1|41097.1|41112.9|41092.9|0
1735020120000|2024-12-24 06:02:00|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1735020130000|2024-12-24 06:02:10|41114.6|41094.6|41115.4|41095.4|41115.4|41095.4|41114.6|41094.6|1
1735020140000|2024-12-24 06:02:20|41112.9|41092.9|41112.9|41092.9|41114.6|41094.6|41112.9|41092.9|1
1735020170000|2024-12-24 06:02:50|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|41110.4|41090.4|2
1735020180000|2024-12-24 06:03:00|41112.1|41092.1|41110.4|41090.4|41112.1|41092.1|41110.4|41090.4|1
1735020190000|2024-12-24 06:03:10|41112.1|41092.1|41115.4|41095.4|41115.4|41095.4|41110.4|41090.4|1
1735020210000|2024-12-24 06:03:30|41117.9|41097.9|41117.1|41097.1|41117.9|41097.9|41115.4|41095.4|0
1735020220000|2024-12-24 06:03:40|41117.9|41097.9|41112.9|41092.9|41117.9|41097.9|41112.9|41092.9|1
1735020230000|2024-12-24 06:03:50|41112.1|41092.1|41107.9|41087.9|41112.1|41092.1|41107.9|41087.9|0
1735020250000|2024-12-24 06:04:10|41106.1|41086.1|41105.4|41085.4|41107.9|41087.9|41103.6|41083.6|3
1735020260000|2024-12-24 06:04:20|41102.9|41082.9|41107.9|41087.9|41107.9|41087.9|41102.9|41082.9|2
1735020270000|2024-12-24 06:04:30|41109.6|41089.6|41110.4|41090.4|41110.4|41090.4|41107.9|41087.9|2
1735020280000|2024-12-24 06:04:40|||||||||1
1735020290000|2024-12-24 06:04:50|41109.6|41089.6|41110.4|41090.4|41110.4|41090.4|41107.9|41087.9|1
1735020300000|2024-12-24 06:05:00|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41109.6|41089.6|3
1735020310000|2024-12-24 06:05:10|41114.6|41094.6|41115.4|41095.4|41115.4|41095.4|41114.6|41094.6|0
1735020320000|2024-12-24 06:05:20|41112.9|41092.9|41115.4|41095.4|41115.4|41095.4|41112.9|41092.9|0
1735020330000|2024-12-24 06:05:30|41117.1|41097.1|41115.4|41095.4|41117.1|41097.1|41115.4|41095.4|0
1735020340000|2024-12-24 06:05:40|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|0
1735020360000|2024-12-24 06:06:00|41116.2|41096.2|41110.4|41090.4|41116.2|41096.2|41110.4|41090.4|10
1735020370000|2024-12-24 06:06:10|41112.9|41092.9|41105.4|41085.4|41112.9|41092.9|41105.4|41085.4|0
1735020380000|2024-12-24 06:06:20|41107.9|41087.9|41112.9|41092.9|41112.9|41092.9|41107.9|41087.9|0
1735020390000|2024-12-24 06:06:30|41110.4|41090.4|41110.4|41090.4|41112.9|41092.9|41110.4|41090.4|2
1735020400000|2024-12-24 06:06:40|41112.1|41092.1|41110.4|41090.4|41112.9|41092.9|41110.4|41090.4|0
1735020410000|2024-12-24 06:06:50|41112.1|41092.1|41115.4|41095.4|41115.4|41095.4|41112.1|41092.1|5
1735020420000|2024-12-24 06:07:00|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|5
1735020430000|2024-12-24 06:07:10|||||||||2
1735020440000|2024-12-24 06:07:20|41118.7|41098.7|41117.9|41097.9|41120.4|41100.4|41117.9|41097.9|0
1735020450000|2024-12-24 06:07:30|41119.6|41099.6|41120.4|41100.4|41120.4|41100.4|41119.6|41099.6|0
1735020460000|2024-12-24 06:07:40|41119.6|41099.6|41117.9|41097.9|41119.6|41099.6|41117.9|41097.9|0
1735020480000|2024-12-24 06:08:00|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|41120.4|41100.4|1
1735020510000|2024-12-24 06:08:30|41118.7|41098.7|41120.4|41100.4|41120.4|41100.4|41117.9|41097.9|1
1735020530000|2024-12-24 06:08:50|41118.7|41098.7|41117.9|41097.9|41120.4|41100.4|41117.9|41097.9|0
1735020560000|2024-12-24 06:09:20|41119.6|41099.6|41122.9|41102.9|41122.9|41102.9|41119.6|41099.6|1
1735020570000|2024-12-24 06:09:30|41120.4|41100.4|41117.9|41097.9|41120.4|41100.4|41117.9|41097.9|1
1735020590000|2024-12-24 06:09:50|||||||||2
1735020600000|2024-12-24 06:10:00|41116.2|41096.2|41115.4|41095.4|41116.2|41096.2|41115.4|41095.4|2
1735020610000|2024-12-24 06:10:10|41117.1|41097.1|41115.4|41095.4|41117.9|41097.9|41115.4|41095.4|2
1735020630000|2024-12-24 06:10:30|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|0
1735020640000|2024-12-24 06:10:40|41117.1|41097.1|41116.2|41096.2|41117.9|41097.9|41115.4|41095.4|0
1735020650000|2024-12-24 06:10:50|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1735020660000|2024-12-24 06:11:00|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|1
1735020670000|2024-12-24 06:11:10|41119.6|41099.6|41117.9|41097.9|41119.7|41099.7|41117.9|41097.9|1
1735020680000|2024-12-24 06:11:20|41118.7|41098.7|41122.9|41102.9|41122.9|41102.9|41118.7|41098.7|1
1735020690000|2024-12-24 06:11:30|41121.2|41101.2|41120.4|41100.4|41121.2|41101.2|41117.9|41097.9|1
1735020710000|2024-12-24 06:11:50|41122.2|41102.2|41120.4|41100.4|41122.2|41102.2|41120.4|41100.4|0
1735020720000|2024-12-24 06:12:00|41121.2|41101.2|41129.7|41109.7|41129.7|41109.7|41121.2|41101.2|5
1735020730000|2024-12-24 06:12:10|41131.4|41111.4|41132.9|41112.9|41132.9|41112.9|41131.4|41111.4|4
1735020740000|2024-12-24 06:12:20|41133.7|41113.7|41135.4|41115.4|41135.4|41115.4|41132.9|41112.9|0
1735020750000|2024-12-24 06:12:30|41136.2|41116.2|41135.4|41115.4|41137.9|41117.9|41135.4|41115.4|1
1735020760000|2024-12-24 06:12:40|41132.9|41112.9|41132.9|41112.9|41135.4|41115.4|41132.9|41112.9|0
1735020770000|2024-12-24 06:12:50|41135.4|41115.4|41132.9|41112.9|41137.9|41117.9|41132.9|41112.9|1
1735020780000|2024-12-24 06:13:00|41134.7|41114.7|41130.4|41110.4|41135.4|41115.4|41130.4|41110.4|4
1735020790000|2024-12-24 06:13:10|41128.7|41108.7|41107.9|41087.9|41128.7|41108.7|41107.9|41087.9|34
1735020800000|2024-12-24 06:13:20|41110.4|41090.4|41108.7|41088.7|41112.9|41092.9|41106.9|41086.9|1
1735020810000|2024-12-24 06:13:30|41110.4|41090.4|41092.9|41072.9|41110.4|41090.4|41090.4|41070.4|16
1735020820000|2024-12-24 06:13:40|41095.4|41075.4|41095.4|41075.4|41097.9|41077.9|41095.4|41075.4|3
1735020830000|2024-12-24 06:13:50|41092.9|41072.9|41089.7|41069.7|41092.9|41072.9|41087.9|41067.9|2
1735020840000|2024-12-24 06:14:00|41090.4|41070.4|41090.4|41070.4|41092.9|41072.9|41090.4|41070.4|1
1735020850000|2024-12-24 06:14:10|41092.9|41072.9|41090.4|41070.4|41092.9|41072.9|41090.4|41070.4|0
1735020860000|2024-12-24 06:14:20|41092.9|41072.9|41090.4|41070.4|41092.9|41072.9|41090.4|41070.4|0
1735020870000|2024-12-24 06:14:30|41092.2|41072.2|41092.9|41072.9|41092.9|41072.9|41090.4|41070.4|1
1735020880000|2024-12-24 06:14:40|41092.2|41072.2|41087.9|41067.9|41092.2|41072.2|41087.9|41067.9|0
1735020890000|2024-12-24 06:14:50|||||||||2
1735020900000|2024-12-24 06:15:00|41085.4|41065.4|41085.4|41065.4|41085.4|41065.4|41085.4|41065.4|3
1735020910000|2024-12-24 06:15:10|41083.7|41063.7|41082.9|41062.9|41083.7|41063.7|41080.4|41060.4|15
1735020920000|2024-12-24 06:15:20|41085.4|41065.4|41088.9|41068.9|41088.9|41068.9|41085.4|41065.4|1
1735020930000|2024-12-24 06:15:30|41089.7|41069.7|41090.4|41070.4|41090.4|41070.4|41089.7|41069.7|2
1735020940000|2024-12-24 06:15:40|41091.2|41071.2|41090.4|41070.4|41092.9|41072.9|41087.9|41067.9|2
1735020950000|2024-12-24 06:15:50|41088.7|41068.7|41090.4|41070.4|41090.4|41070.4|41087.9|41067.9|0
1735020960000|2024-12-24 06:16:00|41091.2|41071.2|41095.4|41075.4|41095.4|41075.4|41091.2|41071.2|4
1735020980000|2024-12-24 06:16:20|41097.2|41077.2|41095.4|41075.4|41097.9|41077.9|41095.4|41075.4|1
1735021000000|2024-12-24 06:16:40|41092.9|41072.9|41092.9|41072.9|41095.4|41075.4|41092.9|41072.9|1
1735021010000|2024-12-24 06:16:50|41091.2|41071.2|41090.4|41070.4|41091.2|41071.2|41088.7|41068.7|0
1735021030000|2024-12-24 06:17:10|41089.7|41069.7|41089.7|41069.7|41090.4|41070.4|41087.9|41067.9|1
1735021040000|2024-12-24 06:17:20|41090.4|41070.4|41092.9|41072.9|41092.9|41072.9|41090.4|41070.4|0
1735021050000|2024-12-24 06:17:30|41090.4|41070.4|41090.4|41070.4|41090.4|41070.4|41090.4|41070.4|1
1735021060000|2024-12-24 06:17:40|41088.7|41068.7|41090.4|41070.4|41090.4|41070.4|41087.9|41067.9|0
1735021070000|2024-12-24 06:17:50|41089.7|41069.7|41087.9|41067.9|41089.7|41069.7|41087.9|41067.9|4
1735021080000|2024-12-24 06:18:00|41087.2|41067.2|41087.9|41067.9|41087.9|41067.9|41085.4|41065.4|2
1735021090000|2024-12-24 06:18:10|41085.4|41065.4|41085.4|41065.4|41085.4|41065.4|41085.4|41065.4|0
1735021100000|2024-12-24 06:18:20|41083.7|41063.7|41074.7|41054.7|41083.7|41063.7|41072.9|41052.9|7
1735021110000|2024-12-24 06:18:30|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1735021120000|2024-12-24 06:18:40|41075.4|41055.4|41074.7|41054.7|41075.4|41055.4|41073.7|41053.7|8
1735021130000|2024-12-24 06:18:50|41072.9|41052.9|41075.4|41055.4|41075.4|41055.4|41072.9|41052.9|2
1735021140000|2024-12-24 06:19:00|41073.7|41053.7|41075.4|41055.4|41075.4|41055.4|41072.9|41052.9|7
1735021150000|2024-12-24 06:19:10|41070.4|41050.4|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|4
1735021160000|2024-12-24 06:19:20|41071.2|41051.2|41070.4|41050.4|41072.9|41052.9|41069.7|41049.7|2
1735021170000|2024-12-24 06:19:30|41067.9|41047.9|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|1
1735021180000|2024-12-24 06:19:40|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41070.4|41050.4|0
1735021190000|2024-12-24 06:19:50|41074.7|41054.7|41072.9|41052.9|41074.7|41054.7|41070.4|41050.4|1
1735021200000|2024-12-24 06:20:00|41071.2|41051.2|41070.4|41050.4|41071.2|41051.2|41070.4|41050.4|1
1735021210000|2024-12-24 06:20:10|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|3
1735021220000|2024-12-24 06:20:20|41075.4|41055.4|41075.4|41055.4|41077.2|41057.2|41075.4|41055.4|1
1735021230000|2024-12-24 06:20:30|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|2
1735021240000|2024-12-24 06:20:40|41072.9|41052.9|41067.9|41047.9|41072.9|41052.9|41067.9|41047.9|1
1735021250000|2024-12-24 06:20:50|41068.7|41048.7|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|3
1735021260000|2024-12-24 06:21:00|41067.9|41047.9|41067.9|41047.9|41070.4|41050.4|41067.9|41047.9|1
1735021270000|2024-12-24 06:21:10|41070.4|41050.4|41067.9|41047.9|41070.4|41050.4|41067.9|41047.9|2
1735021280000|2024-12-24 06:21:20|41071.4|41051.4|41072.9|41052.9|41072.9|41052.9|41071.4|41051.4|3
1735021290000|2024-12-24 06:21:30|41073.7|41053.7|41080.4|41060.4|41080.4|41060.4|41073.7|41053.7|0
1735021300000|2024-12-24 06:21:40|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|1
1735021310000|2024-12-24 06:21:50|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41075.4|41055.4|2
1735021320000|2024-12-24 06:22:00|41082.9|41062.9|41080.4|41060.4|41082.9|41062.9|41080.4|41060.4|0
1735021360000|2024-12-24 06:22:40|41081.2|41061.2|41082.9|41062.9|41082.9|41062.9|41081.2|41061.2|0
1735021370000|2024-12-24 06:22:50|41080.4|41060.4|41080.4|41060.4|41081.2|41061.2|41080.4|41060.4|3
1735021380000|2024-12-24 06:23:00|41078.7|41058.7|41078.7|41058.7|41078.7|41058.7|41078.7|41058.7|0
1735021390000|2024-12-24 06:23:10|41079.7|41059.7|41082.9|41062.9|41082.9|41062.9|41079.7|41059.7|1
1735021400000|2024-12-24 06:23:20|||||||||1
1735021420000|2024-12-24 06:23:40|41085.4|41065.4|41084.7|41064.7|41085.4|41065.4|41082.9|41062.9|5
1735021430000|2024-12-24 06:23:50|41085.4|41065.4|41097.2|41077.2|41097.2|41077.2|41085.4|41065.4|7
1735021450000|2024-12-24 06:24:10|41097.9|41077.9|41099.7|41079.7|41099.7|41079.7|41095.4|41075.4|0
1735021460000|2024-12-24 06:24:20|41097.9|41077.9|41095.4|41075.4|41097.9|41077.9|41095.4|41075.4|0
1735021470000|2024-12-24 06:24:30|41097.2|41077.2|41095.4|41075.4|41097.9|41077.9|41095.4|41075.4|0
1735021480000|2024-12-24 06:24:40|41097.2|41077.2|41100.4|41080.4|41102.2|41082.2|41097.2|41077.2|1
1735021490000|2024-12-24 06:24:50|41102.2|41082.2|41105.4|41085.4|41105.4|41085.4|41102.2|41082.2|10
1735021500000|2024-12-24 06:25:00|41107.2|41087.2|41107.2|41087.2|41109.7|41089.7|41107.2|41087.2|2
1735021520000|2024-12-24 06:25:20|||||||||6
1735021540000|2024-12-24 06:25:40|41107.9|41087.9|41105.4|41085.4|41107.9|41087.9|41105.4|41085.4|0
1735021550000|2024-12-24 06:25:50|41107.2|41087.2|41110.4|41090.4|41110.4|41090.4|41107.2|41087.2|0
1735021560000|2024-12-24 06:26:00|41112.2|41092.2|41112.9|41092.9|41112.9|41092.9|41112.2|41092.2|0
1735021570000|2024-12-24 06:26:10|41114.7|41094.7|41115.4|41095.4|41115.4|41095.4|41114.7|41094.7|1
1735021580000|2024-12-24 06:26:20|41117.2|41097.2|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|1
1735021590000|2024-12-24 06:26:30|41117.2|41097.2|41115.4|41095.4|41117.9|41097.9|41115.4|41095.4|1
1735021600000|2024-12-24 06:26:40|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|41112.9|41092.9|0
1735021610000|2024-12-24 06:26:50|41110.4|41090.4|41107.9|41087.9|41110.4|41090.4|41107.9|41087.9|1
1735021620000|2024-12-24 06:27:00|||||||||1
1735021630000|2024-12-24 06:27:10|||||||||1
1735021650000|2024-12-24 06:27:30|41106.2|41086.2|41102.9|41082.9|41107.9|41087.9|41102.9|41082.9|2
1735021660000|2024-12-24 06:27:40|||||||||2
1735021710000|2024-12-24 06:28:30|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|41100.4|41080.4|1
1735021720000|2024-12-24 06:28:40|41105.4|41085.4|41105.5|41085.5|41105.5|41085.5|41102.9|41082.9|2
1735021740000|2024-12-24 06:29:00|41103|41083|41103|41083|41103|41083|41100.5|41080.5|2
1735021750000|2024-12-24 06:29:10|41101.2|41081.2|41091.2|41071.2|41101.2|41081.2|41091.2|41071.2|3
1735021760000|2024-12-24 06:29:20|41089.5|41069.5|41088.7|41068.7|41091.2|41071.2|41088.7|41068.7|0
1735021770000|2024-12-24 06:29:30|41088|41068|41090.5|41070.5|41090.5|41070.5|41088|41068|1
1735021800000|2024-12-24 06:30:00|41088|41068|41085.5|41065.5|41088|41068|41085.5|41065.5|2
1735021810000|2024-12-24 06:30:10|41083.7|41063.7|41086.2|41066.2|41086.2|41066.2|41081.2|41061.2|3
1735021820000|2024-12-24 06:30:20|41087|41067|41088.7|41068.7|41088.7|41068.7|41087|41067|0
1735021830000|2024-12-24 06:30:30|41088|41068|41088|41068|41090.5|41070.5|41088|41068|2
1735021840000|2024-12-24 06:30:40|41089.7|41069.7|41088|41068|41090.5|41070.5|41088|41068|0
1735021880000|2024-12-24 06:31:20|41088.7|41068.7|41093|41073|41093|41073|41088.7|41068.7|4
1735021900000|2024-12-24 06:31:40|41094.7|41074.7|41093|41073|41095.5|41075.5|41093|41073|0
1735021910000|2024-12-24 06:31:50|41090.5|41070.5|41086.2|41066.2|41090.5|41070.5|41086.2|41066.2|6
1735021940000|2024-12-24 06:32:20|41088|41068|41088|41068|41088|41068|41088|41068|4
1735021950000|2024-12-24 06:32:30|||||||||1
1735021970000|2024-12-24 06:32:50|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|0
1735021980000|2024-12-24 06:33:00|41088|41068|41083.7|41063.7|41088|41068|41083.7|41063.7|1
1735022000000|2024-12-24 06:33:20|41083|41063|41080.5|41060.5|41083|41063|41080.5|41060.5|1
1735022010000|2024-12-24 06:33:30|41078.7|41058.7|41083|41063|41083|41063|41078|41058|6
1735022020000|2024-12-24 06:33:40|41084.7|41064.7|41083|41063|41085.5|41065.5|41083|41063|1
1735022030000|2024-12-24 06:33:50|41084.7|41064.7|41085.5|41065.5|41085.5|41065.5|41084.7|41064.7|0
1735022040000|2024-12-24 06:34:00|41083.7|41063.7|41080.5|41060.5|41083.7|41063.7|41080.5|41060.5|6
1735022050000|2024-12-24 06:34:10|41076.2|41056.2|41073|41053|41076.2|41056.2|41073|41053|4
1735022060000|2024-12-24 06:34:20|41074.7|41054.7|41073|41053|41074.7|41054.7|41073|41053|0
1735022090000|2024-12-24 06:34:50|41072.2|41052.2|41073|41053|41073|41053|41070.5|41050.5|4
1735022100000|2024-12-24 06:35:00|41075.5|41055.5|41080.5|41060.5|41083|41063|41075.5|41055.5|5
1735022110000|2024-12-24 06:35:10|41078|41058|41078|41058|41078|41058|41075.5|41055.5|0
1735022120000|2024-12-24 06:35:20|41079.7|41059.7|41080.5|41060.5|41080.5|41060.5|41079.7|41059.7|5
1735022130000|2024-12-24 06:35:30|41083|41063|41085.5|41065.5|41085.5|41065.5|41080.5|41060.5|2
1735022150000|2024-12-24 06:35:50|41083|41063|41083|41063|41084.7|41064.7|41080.5|41060.5|1
1735022160000|2024-12-24 06:36:00|41085.5|41065.5|41088|41068|41088|41068|41085.5|41065.5|5
1735022170000|2024-12-24 06:36:10|41090.5|41070.5|41093|41073|41093|41073|41088.7|41068.7|3
1735022180000|2024-12-24 06:36:20|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|0
1735022190000|2024-12-24 06:36:30|41093|41073|41093|41073|41095.5|41075.5|41093|41073|0
1735022200000|2024-12-24 06:36:40|41095.5|41075.5|41093|41073|41095.5|41075.5|41093|41073|2
1735022210000|2024-12-24 06:36:50|41094.7|41074.7|41095.5|41075.5|41095.5|41075.5|41094.7|41074.7|18
1735022220000|2024-12-24 06:37:00|41097.2|41077.2|41098|41078|41098|41078|41097.2|41077.2|3
1735022230000|2024-12-24 06:37:10|41100.5|41080.5|41100.5|41080.5|41103|41083|41100.5|41080.5|0
1735022240000|2024-12-24 06:37:20|||||||||3
1735022250000|2024-12-24 06:37:30|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|41096.2|41076.2|4
1735022260000|2024-12-24 06:37:40|41095.5|41075.5|41093.7|41073.7|41095.5|41075.5|41091.2|41071.2|5
1735022270000|2024-12-24 06:37:50|41093|41073|41093|41073|41095.5|41075.5|41093|41073|0
1735022280000|2024-12-24 06:38:00|||||||||1
1735022290000|2024-12-24 06:38:10|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|41090.5|41070.5|0
1735022300000|2024-12-24 06:38:20|41093|41073|41090.5|41070.5|41093|41073|41090.5|41070.5|0
1735022310000|2024-12-24 06:38:30|||||||||1
1735022320000|2024-12-24 06:38:40|41093|41073|41093|41073|41093|41073|41090.5|41070.5|0
1735022340000|2024-12-24 06:39:00|41094.7|41074.7|41093|41073|41100.5|41080.5|41093|41073|12
1735022350000|2024-12-24 06:39:10|||||||||9
1735022360000|2024-12-24 06:39:20|41095.5|41075.5|41098|41078|41098|41078|41093|41073|1
1735022370000|2024-12-24 06:39:30|41096.2|41076.2|41099.7|41079.7|41099.7|41079.7|41096.2|41076.2|0
1735022380000|2024-12-24 06:39:40|41099|41079|41098|41078|41099|41079|41093.7|41073.7|3
1735022400000|2024-12-24 06:40:00|41099.7|41079.7|41103|41083|41104.7|41084.7|41099.7|41079.7|1
1735022410000|2024-12-24 06:40:10|41105.5|41085.5|41103|41083|41105.5|41085.5|41103|41083|0
1735022420000|2024-12-24 06:40:20|41108|41088|41108|41088|41109.7|41089.7|41108|41088|1
1735022430000|2024-12-24 06:40:30|41110.5|41090.5|41105.5|41085.5|41110.5|41090.5|41105.5|41085.5|1
1735022440000|2024-12-24 06:40:40|41103|41083|41103|41083|41103|41083|41103|41083|0
1735022450000|2024-12-24 06:40:50|41100.5|41080.5|41098|41078|41100.5|41080.5|41098|41078|0
1735022460000|2024-12-24 06:41:00|41096.2|41076.2|41095.5|41075.5|41098|41078|41093|41073|4
1735022470000|2024-12-24 06:41:10|41093|41073|41093|41073|41095.5|41075.5|41093|41073|0
1735022480000|2024-12-24 06:41:20|41093.7|41073.7|41098|41078|41100.5|41080.5|41093.7|41073.7|0
1735022490000|2024-12-24 06:41:30|41098.7|41078.7|41098|41078|41098.7|41078.7|41098|41078|0
1735022500000|2024-12-24 06:41:40|41099.7|41079.7|41103|41083|41103|41083|41098.7|41078.7|0
1735022510000|2024-12-24 06:41:50|41101.2|41081.2|41098.7|41078.7|41101.2|41081.2|41098|41078|0
1735022520000|2024-12-24 06:42:00|41098|41078|41098|41078|41100.5|41080.5|41098|41078|1
1735022530000|2024-12-24 06:42:10|41097.2|41077.2|41095.5|41075.5|41097.2|41077.2|41095.5|41075.5|0
1735022540000|2024-12-24 06:42:20|41093|41073|41090.5|41070.5|41093|41073|41090.5|41070.5|0
1735022550000|2024-12-24 06:42:30|||||||||1
1735022560000|2024-12-24 06:42:40|41089.7|41069.7|41085.5|41065.5|41089.7|41069.7|41085.5|41065.5|1
1735022570000|2024-12-24 06:42:50|||||||||1
1735022580000|2024-12-24 06:43:00|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|41089.7|41069.7|6
1735022590000|2024-12-24 06:43:10|41090.5|41070.5|41095.5|41075.5|41095.5|41075.5|41090.5|41070.5|2
1735022600000|2024-12-24 06:43:20|41093.7|41073.7|41090.5|41070.5|41093.7|41073.7|41090.5|41070.5|5
1735022620000|2024-12-24 06:43:40|41093|41073|41093|41073|41093|41073|41093|41073|0
1735022630000|2024-12-24 06:43:50|41092.2|41072.2|41090.5|41070.5|41092.2|41072.2|41090.5|41070.5|2
1735022650000|2024-12-24 06:44:10|41088|41068|41088|41068|41088|41068|41088|41068|0
1735022660000|2024-12-24 06:44:20|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|41086.2|41066.2|0
1735022670000|2024-12-24 06:44:30|41088.7|41068.7|41090.5|41070.5|41090.5|41070.5|41088|41068|0
1735022680000|2024-12-24 06:44:40|41093|41073|41093|41073|41093|41073|41090.5|41070.5|0
1735022690000|2024-12-24 06:44:50|41095.5|41075.5|41098|41078|41098|41078|41095.5|41075.5|1
1735022700000|2024-12-24 06:45:00|41099.7|41079.7|41098|41078|41100.5|41080.5|41098|41078|1
1735022710000|2024-12-24 06:45:10|41100.5|41080.5|41098|41078|41100.5|41080.5|41098|41078|0
1735022720000|2024-12-24 06:45:20|41099.7|41079.7|41100.5|41080.5|41100.5|41080.5|41098|41078|0
1735022730000|2024-12-24 06:45:30|41103|41083|41100.5|41080.5|41103|41083|41100.5|41080.5|0
1735022740000|2024-12-24 06:45:40|41102.2|41082.2|41103|41083|41103|41083|41102.2|41082.2|3
1735022750000|2024-12-24 06:45:50|41104.7|41084.7|41103|41083|41105.5|41085.5|41103|41083|1
1735022760000|2024-12-24 06:46:00|41103.7|41083.7|41109.7|41089.7|41109.7|41089.7|41103.7|41083.7|1
1735022770000|2024-12-24 06:46:10|41113|41093|41118|41098|41118|41098|41113|41093|4
1735022780000|2024-12-24 06:46:20|41114.7|41094.7|41113|41093|41115.5|41095.5|41113|41093|3
1735022790000|2024-12-24 06:46:30|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|41115.5|41095.5|2
1735022810000|2024-12-24 06:46:50|41113.8|41093.8|41115.5|41095.5|41115.5|41095.5|41113|41093|0
1735022830000|2024-12-24 06:47:10|41116.3|41096.3|41118|41098|41118|41098|41115.5|41095.5|7
1735022840000|2024-12-24 06:47:20|41116.3|41096.3|41118|41098|41118|41098|41113.8|41093.8|2
1735022850000|2024-12-24 06:47:30|41120.5|41100.5|41123|41103|41123|41103|41120.5|41100.5|3
1735022860000|2024-12-24 06:47:40|41124.7|41104.7|41135.5|41115.5|41135.5|41115.5|41124.7|41104.7|4
1735022870000|2024-12-24 06:47:50|41133.8|41113.8|41133|41113|41135.5|41115.5|41133|41113|0
1735022880000|2024-12-24 06:48:00|41135.5|41115.5|41133|41113|41135.5|41115.5|41133|41113|1
1735022890000|2024-12-24 06:48:10|41131.3|41111.3|41130.5|41110.5|41133|41113|41128|41108|2
1735022900000|2024-12-24 06:48:20|41131.3|41111.3|41130.5|41110.5|41131.3|41111.3|41130.5|41110.5|5
1735022910000|2024-12-24 06:48:30|41134.7|41114.7|41137.2|41117.2|41137.2|41117.2|41134.7|41114.7|0
1735022920000|2024-12-24 06:48:40|41138|41118|41140.5|41120.5|41140.5|41120.5|41138|41118|1
1735022930000|2024-12-24 06:48:50|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|2
1735022940000|2024-12-24 06:49:00|41143.8|41123.8|41145.5|41125.5|41147.2|41127.2|41143|41123|3
1735022950000|2024-12-24 06:49:10|41148|41128|41148|41128|41148|41128|41148|41128|2
1735022960000|2024-12-24 06:49:20|||||||||6
1735022980000|2024-12-24 06:49:40|||||||||1
1735022990000|2024-12-24 06:49:50|41147.2|41127.2|41138|41118|41147.2|41127.2|41138|41118|4
1735023000000|2024-12-24 06:50:00|41135.5|41115.5|41128|41108|41135.5|41115.5|41128|41108|3
1735023010000|2024-12-24 06:50:10|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|41125.5|41105.5|1
1735023020000|2024-12-24 06:50:20|41123|41103|41123|41103|41123|41103|41120.5|41100.5|5
1735023030000|2024-12-24 06:50:30|41125.5|41105.5|41132.2|41112.2|41132.2|41112.2|41125.5|41105.5|3
1735023040000|2024-12-24 06:50:40|41133|41113|41133|41113|41135.5|41115.5|41133|41113|3
1735023050000|2024-12-24 06:50:50|41133.8|41113.8|41135.5|41115.5|41135.5|41115.5|41130.5|41110.5|0
1735023060000|2024-12-24 06:51:00|41133.8|41113.8|41130.5|41110.5|41135.5|41115.5|41130.5|41110.5|1
1735023070000|2024-12-24 06:51:10|41132.2|41112.2|41131.3|41111.3|41133|41113|41131.3|41111.3|0
1735023080000|2024-12-24 06:51:20|41130.5|41110.5|41135.5|41115.5|41138|41118|41130.5|41110.5|4
1735023090000|2024-12-24 06:51:30|41137.2|41117.2|41133|41113|41138|41118|41133|41113|1
1735023100000|2024-12-24 06:51:40|41130.5|41110.5|41130.5|41110.5|41130.5|41110.5|41130.5|41110.5|1
1735023110000|2024-12-24 06:51:50|41133|41113|41130.5|41110.5|41133|41113|41130.5|41110.5|1
1735023120000|2024-12-24 06:52:00|41128.8|41108.8|41125.5|41105.5|41128.8|41108.8|41125.5|41105.5|0
1735023130000|2024-12-24 06:52:10|41123|41103|41123|41103|41123|41103|41123|41103|0
1735023140000|2024-12-24 06:52:20|41120.5|41100.5|41120.5|41100.5|41120.5|41100.5|41118|41098|0
1735023150000|2024-12-24 06:52:30|41122.2|41102.2|41120.5|41100.5|41122.2|41102.2|41120.5|41100.5|0
1735023160000|2024-12-24 06:52:40|41118|41098|41118|41098|41119.8|41099.8|41118|41098|1
1735023170000|2024-12-24 06:52:50|41120.5|41100.5|41120.5|41100.5|41120.5|41100.5|41120.5|41100.5|2
1735023180000|2024-12-24 06:53:00|41121.3|41101.3|41123|41103|41123|41103|41120.5|41100.5|2
1735023190000|2024-12-24 06:53:10|41125.5|41105.5|41127.3|41107.3|41127.3|41107.3|41125.5|41105.5|0
1735023200000|2024-12-24 06:53:20|41129.8|41109.8|41133|41113|41133|41113|41128|41108|4
1735023230000|2024-12-24 06:53:50|41130.5|41110.5|41130.5|41110.5|41130.5|41110.5|41130.5|41110.5|0
1735023240000|2024-12-24 06:54:00|41133|41113|41135.5|41115.5|41135.5|41115.5|41133|41113|0
1735023250000|2024-12-24 06:54:10|41133|41113|41135.5|41115.5|41135.5|41115.5|41133|41113|2
1735023260000|2024-12-24 06:54:20|41138|41118|41138|41118|41138|41118|41138|41118|0
1735023270000|2024-12-24 06:54:30|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|41133.8|41113.8|4
1735023290000|2024-12-24 06:54:50|41134.8|41114.8|41131.3|41111.3|41135.5|41115.5|41131.3|41111.3|3
1735023300000|2024-12-24 06:55:00|41133|41113|41133|41113|41135.5|41115.5|41133|41113|0
1735023310000|2024-12-24 06:55:10|41130.5|41110.5|41133|41113|41133|41113|41130.5|41110.5|1
1735023320000|2024-12-24 06:55:20|41130.5|41110.5|41133|41113|41133|41113|41128.8|41108.8|2
1735023330000|2024-12-24 06:55:30|41133.8|41113.8|41135.5|41115.5|41135.5|41115.5|41133|41113|0
1735023340000|2024-12-24 06:55:40|41137.3|41117.3|41139.8|41119.8|41139.8|41119.8|41137.3|41117.3|5
1735023350000|2024-12-24 06:55:50|41138|41118|41139.8|41119.8|41139.8|41119.8|41138|41118|0
1735023360000|2024-12-24 06:56:00|41138|41118|41141.5|41121.5|41141.5|41121.5|41136.3|41116.3|4
1735023370000|2024-12-24 06:56:10|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|41139.8|41119.8|0
1735023380000|2024-12-24 06:56:20|41138|41118|41138|41118|41140.5|41120.5|41135.5|41115.5|0
1735023390000|2024-12-24 06:56:30|41135.5|41115.5|41138|41118|41139.8|41119.8|41135.5|41115.5|7
1735023400000|2024-12-24 06:56:40|41138.8|41118.8|41138|41118|41140.5|41120.5|41138|41118|0
1735023410000|2024-12-24 06:56:50|41138.8|41118.8|41140.5|41120.5|41142.3|41122.3|41138|41118|1
1735023420000|2024-12-24 06:57:00|41139.8|41119.8|41138|41118|41139.8|41119.8|41135.5|41115.5|0
1735023430000|2024-12-24 06:57:10|41135.5|41115.5|41133|41113|41135.5|41115.5|41131.3|41111.3|0
1735023440000|2024-12-24 06:57:20|41131.3|41111.3|41130.5|41110.5|41133|41113|41130.5|41110.5|1
1735023460000|2024-12-24 06:57:40|41133|41113|41133|41113|41134.8|41114.8|41133|41113|1
1735023470000|2024-12-24 06:57:50|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|0
1735023480000|2024-12-24 06:58:00|41133|41113|41133|41113|41135.5|41115.5|41133|41113|1
1735023490000|2024-12-24 06:58:10|41131.3|41111.3|41135.5|41115.5|41135.5|41115.5|41130.5|41110.5|5
1735023500000|2024-12-24 06:58:20|41138|41118|41135.5|41115.5|41138|41118|41135.5|41115.5|0
1735023510000|2024-12-24 06:58:30|41137.3|41117.3|41138|41118|41140.5|41120.5|41137.3|41117.3|2
1735023520000|2024-12-24 06:58:40|41136.3|41116.3|41140.5|41120.5|41140.5|41120.5|41135.5|41115.5|2
1735023530000|2024-12-24 06:58:50|41138.8|41118.8|41135.5|41115.5|41140.5|41120.5|41135.5|41115.5|3
1735023540000|2024-12-24 06:59:00|41134.8|41114.8|41135.5|41115.5|41135.5|41115.5|41133|41113|1
1735023550000|2024-12-24 06:59:10|41136.3|41116.3|41135.5|41115.5|41136.3|41116.3|41135.5|41115.5|2
1735023560000|2024-12-24 06:59:20|41137.3|41117.3|41133.8|41113.8|41143|41123|41133.8|41113.8|7
1735023570000|2024-12-24 06:59:30|41135.5|41115.5|41136.3|41116.3|41136.3|41116.3|41133.8|41113.8|0
1735023580000|2024-12-24 06:59:40|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|41135.5|41115.5|1
1735023590000|2024-12-24 06:59:50|41134.8|41114.8|41135.5|41115.5|41135.5|41115.5|41133|41113|4
1735023600000|2024-12-24 07:00:00|41137.3|41117.3|41134.8|41114.8|41142.3|41122.3|41133|41113|11
1735023610000|2024-12-24 07:00:10|41136.5|41116.5|41145.5|41125.5|41145.5|41125.5|41136.5|41116.5|1
1735023630000|2024-12-24 07:00:30|||||||||5
1735023640000|2024-12-24 07:00:40|||||||||1
1735023650000|2024-12-24 07:00:50|41143|41123|41143|41123|41143|41123|41143|41123|0
1735023660000|2024-12-24 07:01:00|41148|41128|41158|41138|41158|41138|41148|41128|9
1735023670000|2024-12-24 07:01:10|41158.8|41138.8|41158.8|41138.8|41160.5|41140.5|41158.8|41138.8|0
1735023680000|2024-12-24 07:01:20|41158|41138|41163|41143|41163|41143|41158|41138|3
1735023700000|2024-12-24 07:01:40|||||||||1
1735023710000|2024-12-24 07:01:50|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|41165.5|41145.5|4
1735023720000|2024-12-24 07:02:00|41168|41148|41165.5|41145.5|41173|41153|41165.5|41145.5|18
1735023730000|2024-12-24 07:02:10|41163.8|41143.8|41163|41143|41165.5|41145.5|41163|41143|1
1735023740000|2024-12-24 07:02:20|41161.3|41141.3|41160.5|41140.5|41161.3|41141.3|41160.5|41140.5|1
1735023750000|2024-12-24 07:02:30|41158.8|41138.8|41158|41138|41158.8|41138.8|41158|41138|6
1735023760000|2024-12-24 07:02:40|41168|41148|41173|41153|41173|41153|41168|41148|2
1735023770000|2024-12-24 07:02:50|41170.5|41150.5|41170.5|41150.5|41173|41153|41170.5|41150.5|1
1735023780000|2024-12-24 07:03:00|41172.3|41152.3|41188|41168|41188|41168|41172.3|41152.3|13
1735023790000|2024-12-24 07:03:10|41188.8|41168.8|41170.5|41150.5|41188.8|41168.8|41170.5|41150.5|16
1735023800000|2024-12-24 07:03:20|41165.5|41145.5|41170.5|41150.5|41170.5|41150.5|41163|41143|6
1735023810000|2024-12-24 07:03:30|41172.3|41152.3|41171.3|41151.3|41173|41153|41171.3|41151.3|1
1735023820000|2024-12-24 07:03:40|41170.5|41150.5|41168|41148|41170.5|41150.5|41165.5|41145.5|3
1735023830000|2024-12-24 07:03:50|41163|41143|41163|41143|41163|41143|41160.5|41140.5|0
1735023840000|2024-12-24 07:04:00|41160.5|41140.5|41175.5|41155.5|41175.5|41155.5|41160.5|41140.5|5
1735023850000|2024-12-24 07:04:10|41173|41153|41173|41153|41173|41153|41173|41153|0
1735023860000|2024-12-24 07:04:20|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1735023870000|2024-12-24 07:04:30|41170.5|41150.5|41160.5|41140.5|41170.5|41150.5|41160.5|41140.5|10
1735023880000|2024-12-24 07:04:40|41162.3|41142.3|41173|41153|41173|41153|41158|41138|31
1735023890000|2024-12-24 07:04:50|||||||||2
1735023900000|2024-12-24 07:05:00|41171.3|41151.3|41168|41148|41173|41153|41168|41148|6
1735023910000|2024-12-24 07:05:10|41166.3|41146.3|41160.5|41140.5|41166.3|41146.3|41160.5|41140.5|7
1735023920000|2024-12-24 07:05:20|41162.3|41142.3|41166.3|41146.3|41166.3|41146.3|41162.3|41142.3|9
1735023930000|2024-12-24 07:05:30|41165.5|41145.5|41169.8|41149.8|41169.8|41149.8|41165.5|41145.5|1
1735023940000|2024-12-24 07:05:40|41171.5|41151.5|41170.5|41150.5|41171.5|41151.5|41168|41148|1
1735023950000|2024-12-24 07:05:50|||||||||1
1735023960000|2024-12-24 07:06:00|41172.3|41152.3|41170.5|41150.5|41172.3|41152.3|41170.5|41150.5|1
1735023970000|2024-12-24 07:06:10|41168|41148|41170.5|41150.5|41170.5|41150.5|41168|41148|0
1735023980000|2024-12-24 07:06:20|41168|41148|41173|41153|41173|41153|41168|41148|1
1735023990000|2024-12-24 07:06:30|41171.3|41151.3|41170.5|41150.5|41171.3|41151.3|41170.5|41150.5|0
1735024000000|2024-12-24 07:06:40|41168.8|41148.8|41170.5|41150.5|41171.3|41151.3|41168|41148|1
1735024010000|2024-12-24 07:06:50|41169.8|41149.8|41170.5|41150.5|41170.5|41150.5|41169.8|41149.8|0
1735024020000|2024-12-24 07:07:00|41173|41153|41173|41153|41173|41153|41173|41153|2
1735024030000|2024-12-24 07:07:10|41175.5|41155.5|41178|41158|41180.5|41160.5|41175.5|41155.5|6
1735024040000|2024-12-24 07:07:20|41180.5|41160.5|41183|41163|41183|41163|41180.5|41160.5|2
1735024050000|2024-12-24 07:07:30|41185.5|41165.5|41190.5|41170.5|41190.5|41170.5|41185.5|41165.5|8
1735024060000|2024-12-24 07:07:40|41192.3|41172.3|41198.8|41178.8|41213|41193|41192.3|41172.3|28
1735024070000|2024-12-24 07:07:50|41198|41178|41196.3|41176.3|41198|41178|41196.3|41176.3|1
1735024080000|2024-12-24 07:08:00|41198|41178|41199.8|41179.8|41199.8|41179.8|41198|41178|2
1735024090000|2024-12-24 07:08:10|41200.5|41180.5|41215.5|41195.5|41215.5|41195.5|41200.5|41180.5|5
1735024100000|2024-12-24 07:08:20|41212.1|41192.1|41211.3|41191.3|41212.1|41192.1|41211.3|41191.3|7
1735024110000|2024-12-24 07:08:30|41210.5|41190.5|41206.3|41186.3|41210.5|41190.5|41203.8|41183.8|5
1735024120000|2024-12-24 07:08:40|41202.1|41182.1|41199.6|41179.6|41203.8|41183.8|41199.6|41179.6|0
1735024130000|2024-12-24 07:08:50|41198.8|41178.8|41198.8|41178.8|41198.8|41178.8|41198.8|41178.8|1
1735024140000|2024-12-24 07:09:00|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|41197.1|41177.1|1
1735024150000|2024-12-24 07:09:10|41196.3|41176.3|41198|41178|41198|41178|41195.5|41175.5|3
1735024160000|2024-12-24 07:09:20|41200.5|41180.5|41200.5|41180.5|41200.5|41180.5|41200.5|41180.5|2
1735024170000|2024-12-24 07:09:30|41203|41183|41203|41183|41203|41183|41203|41183|2
1735024180000|2024-12-24 07:09:40|||||||||1
1735024200000|2024-12-24 07:10:00|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|0
1735024210000|2024-12-24 07:10:10|41200.6|41180.6|41198.1|41178.1|41200.6|41180.6|41198.1|41178.1|7
1735024260000|2024-12-24 07:11:00|||||||||5
1735024290000|2024-12-24 07:11:30|41198.8|41178.8|41201.3|41181.3|41203.1|41183.1|41198.1|41178.1|2
1735024300000|2024-12-24 07:11:40|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41198.1|41178.1|1
1735024310000|2024-12-24 07:11:50|41198.1|41178.1|41198.1|41178.1|41199.8|41179.8|41198.1|41178.1|0
1735024320000|2024-12-24 07:12:00|41196.3|41176.3|41198.1|41178.1|41200.6|41180.6|41196.3|41176.3|2
1735024340000|2024-12-24 07:12:20|41201.5|41181.5|41198.1|41178.1|41203.1|41183.1|41198.1|41178.1|10
1735024350000|2024-12-24 07:12:30|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|1
1735024360000|2024-12-24 07:12:40|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|5
1735024370000|2024-12-24 07:12:50|41188.8|41168.8|41185.6|41165.6|41188.8|41168.8|41185.6|41165.6|5
1735024380000|2024-12-24 07:13:00|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|2
1735024390000|2024-12-24 07:13:10|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|2
1735024400000|2024-12-24 07:13:20|41189.8|41169.8|41183.1|41163.1|41189.8|41169.8|41183.1|41163.1|0
1735024410000|2024-12-24 07:13:30|41180.6|41160.6|41175.6|41155.6|41180.6|41160.6|41175.6|41155.6|1
1735024420000|2024-12-24 07:13:40|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|0
1735024430000|2024-12-24 07:13:50|||||||||1
1735024440000|2024-12-24 07:14:00|41178.8|41158.8|41178.1|41158.1|41178.8|41158.8|41178.1|41158.1|0
1735024460000|2024-12-24 07:14:20|||||||||2
1735024470000|2024-12-24 07:14:30|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|0
1735024490000|2024-12-24 07:14:50|41173.8|41153.8|41173.1|41153.1|41173.8|41153.8|41170.6|41150.6|1
1735024500000|2024-12-24 07:15:00|41172.3|41152.3|41170.6|41150.6|41172.3|41152.3|41170.6|41150.6|1
1735024510000|2024-12-24 07:15:10|41173.1|41153.1|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|1
1735024520000|2024-12-24 07:15:20|41173.8|41153.8|41178.1|41158.1|41178.1|41158.1|41173.1|41153.1|1
1735024530000|2024-12-24 07:15:30|41179.8|41159.8|41178.1|41158.1|41179.8|41159.8|41178.1|41158.1|0
1735024540000|2024-12-24 07:15:40|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|41183.1|41163.1|1
1735024550000|2024-12-24 07:15:50|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|3
1735024560000|2024-12-24 07:16:00|41182.3|41162.3|41193.1|41173.1|41193.1|41173.1|41180.6|41160.6|6
1735024580000|2024-12-24 07:16:20|||||||||1
1735024590000|2024-12-24 07:16:30|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41193.1|41173.1|0
1735024600000|2024-12-24 07:16:40|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|0
1735024610000|2024-12-24 07:16:50|41193.8|41173.8|41195.6|41175.6|41195.6|41175.6|41193.1|41173.1|0
1735024620000|2024-12-24 07:17:00|41193.1|41173.1|41198.1|41178.1|41198.1|41178.1|41193.1|41173.1|2
1735024640000|2024-12-24 07:17:20|41196.3|41176.3|41198.1|41178.1|41198.1|41178.1|41195.6|41175.6|1
1735024650000|2024-12-24 07:17:30|41195.6|41175.6|41195.6|41175.6|41197.3|41177.3|41193.1|41173.1|0
1735024660000|2024-12-24 07:17:40|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|1
1735024670000|2024-12-24 07:17:50|41191.3|41171.3|41190.6|41170.6|41191.3|41171.3|41190.6|41170.6|0
1735024680000|2024-12-24 07:18:00|41188.8|41168.8|41188.1|41168.1|41188.8|41168.8|41188.1|41168.1|0
1735024690000|2024-12-24 07:18:10|||||||||1
1735024710000|2024-12-24 07:18:30|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|0
1735024720000|2024-12-24 07:18:40|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|0
1735024730000|2024-12-24 07:18:50|41189.8|41169.8|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|0
1735024750000|2024-12-24 07:19:10|41188.1|41168.1|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|3
1735024760000|2024-12-24 07:19:20|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|0
1735024770000|2024-12-24 07:19:30|41189.8|41169.8|41193.1|41173.1|41193.1|41173.1|41188.8|41168.8|3
1735024780000|2024-12-24 07:19:40|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|0
1735024790000|2024-12-24 07:19:50|41188.1|41168.1|41188.1|41168.1|41188.1|41168.1|41186.3|41166.3|1
1735024800000|2024-12-24 07:20:00|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|0
1735024820000|2024-12-24 07:20:20|41187.3|41167.3|41185.6|41165.6|41188.1|41168.1|41185.6|41165.6|0
1735024830000|2024-12-24 07:20:30|41187.3|41167.3|41188.1|41168.1|41188.1|41168.1|41187.3|41167.3|0
1735024840000|2024-12-24 07:20:40|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|3
1735024850000|2024-12-24 07:20:50|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|2
1735024860000|2024-12-24 07:21:00|||||||||5
1735024870000|2024-12-24 07:21:10|41192.3|41172.3|41190.6|41170.6|41192.3|41172.3|41190.6|41170.6|12
1735024900000|2024-12-24 07:21:40|41185.6|41165.6|41185.6|41165.6|41189.8|41169.8|41185.6|41165.6|0
1735024920000|2024-12-24 07:22:00|41188.1|41168.1|41183.1|41163.1|41188.1|41168.1|41183.1|41163.1|0
1735024940000|2024-12-24 07:22:20|41185.6|41165.6|41188.1|41168.1|41188.1|41168.1|41185.6|41165.6|0
1735024970000|2024-12-24 07:22:50|41190.6|41170.6|41188.1|41168.1|41190.6|41170.6|41188.1|41168.1|0
1735024980000|2024-12-24 07:23:00|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|0
1735025010000|2024-12-24 07:23:30|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|41185.6|41165.6|0
1735025030000|2024-12-24 07:23:50|41187.3|41167.3|41185.6|41165.6|41187.3|41167.3|41185.6|41165.6|3
1735025040000|2024-12-24 07:24:00|41188.1|41168.1|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|1
1735025060000|2024-12-24 07:24:20|41188.1|41168.1|41192.3|41172.3|41192.3|41172.3|41188.1|41168.1|0
1735025080000|2024-12-24 07:24:40|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|41194.1|41174.1|1
1735025090000|2024-12-24 07:24:50|41194.8|41174.8|41195.6|41175.6|41195.6|41175.6|41190.6|41170.6|0
1735025100000|2024-12-24 07:25:00|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|1
1735025110000|2024-12-24 07:25:10|41202.3|41182.3|41202.3|41182.3|41202.3|41182.3|41200.6|41180.6|1
1735025120000|2024-12-24 07:25:20|41200.6|41180.6|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|0
1735025130000|2024-12-24 07:25:30|41202.3|41182.3|41203.8|41183.8|41203.8|41183.8|41200.6|41180.6|4
1735025140000|2024-12-24 07:25:40|41206.3|41186.3|41208.1|41188.1|41208.1|41188.1|41206.3|41186.3|10
1735025160000|2024-12-24 07:26:00|41206.3|41186.3|41204.8|41184.8|41206.3|41186.3|41204.8|41184.8|1
1735025170000|2024-12-24 07:26:10|41205.6|41185.6|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|3
1735025190000|2024-12-24 07:26:30|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|0
1735025200000|2024-12-24 07:26:40|||||||||1
1735025210000|2024-12-24 07:26:50|41209.8|41189.8|41210.6|41190.6|41213.1|41193.1|41208.1|41188.1|2
1735025220000|2024-12-24 07:27:00|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|0
1735025230000|2024-12-24 07:27:10|41210.6|41190.6|41205.6|41185.6|41210.6|41190.6|41205.6|41185.6|2
1735025250000|2024-12-24 07:27:30|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|0
1735025260000|2024-12-24 07:27:40|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|0
1735025270000|2024-12-24 07:27:50|41208.1|41188.1|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|3
1735025280000|2024-12-24 07:28:00|41207.3|41187.3|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|5
1735025290000|2024-12-24 07:28:10|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|0
1735025300000|2024-12-24 07:28:20|41207.3|41187.3|41205.6|41185.6|41207.3|41187.3|41205.6|41185.6|0
1735025310000|2024-12-24 07:28:30|41207.3|41187.3|41210.6|41190.6|41210.6|41190.6|41207.3|41187.3|8
1735025320000|2024-12-24 07:28:40|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|1
1735025330000|2024-12-24 07:28:50|41213.1|41193.1|41214.8|41194.8|41214.8|41194.8|41213.1|41193.1|0
1735025340000|2024-12-24 07:29:00|41213.1|41193.1|41208.1|41188.1|41213.1|41193.1|41206.4|41186.4|16
1735025360000|2024-12-24 07:29:20|41210.6|41190.6|41203.9|41183.9|41210.6|41190.6|41203.9|41183.9|2
1735025370000|2024-12-24 07:29:30|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|4
1735025380000|2024-12-24 07:29:40|41207.3|41187.3|41208.1|41188.1|41208.1|41188.1|41207.3|41187.3|0
1735025390000|2024-12-24 07:29:50|41206.4|41186.4|41205.6|41185.6|41206.4|41186.4|41205.6|41185.6|0
1735025400000|2024-12-24 07:30:00|41203.9|41183.9|41198.1|41178.1|41203.9|41183.9|41198.1|41178.1|4
1735025410000|2024-12-24 07:30:10|41199.8|41179.8|41203.1|41183.1|41203.1|41183.1|41199.8|41179.8|2
1735025420000|2024-12-24 07:30:20|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|1
1735025430000|2024-12-24 07:30:30|41203.9|41183.9|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|1
1735025440000|2024-12-24 07:30:40|||||||||1
1735025450000|2024-12-24 07:30:50|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|3
1735025470000|2024-12-24 07:31:10|41204.8|41184.8|41207.3|41187.3|41207.3|41187.3|41204.8|41184.8|4
1735025490000|2024-12-24 07:31:30|41210.6|41190.6|41208.1|41188.1|41210.6|41190.6|41208.1|41188.1|4
1735025500000|2024-12-24 07:31:40|41207.3|41187.3|41205.6|41185.6|41207.3|41187.3|41205.6|41185.6|1
1735025510000|2024-12-24 07:31:50|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|0
1735025520000|2024-12-24 07:32:00|41203.1|41183.1|41205.6|41185.6|41205.6|41185.6|41201.4|41181.4|0
1735025530000|2024-12-24 07:32:10|41207.3|41187.3|41210.6|41190.6|41210.6|41190.6|41207.3|41187.3|0
1735025540000|2024-12-24 07:32:20|41208.1|41188.1|41208.1|41188.1|41209.8|41189.8|41208.1|41188.1|0
1735025550000|2024-12-24 07:32:30|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|0
1735025560000|2024-12-24 07:32:40|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|0
1735025570000|2024-12-24 07:32:50|41206.4|41186.4|41205.6|41185.6|41206.4|41186.4|41205.6|41185.6|0
1735025580000|2024-12-24 07:33:00|41208.1|41188.1|41208.1|41188.1|41208.1|41188.1|41205.6|41185.6|3
1735025600000|2024-12-24 07:33:20|41206.4|41186.4|41205.6|41185.6|41206.4|41186.4|41205.6|41185.6|6
1735025610000|2024-12-24 07:33:30|41206.4|41186.4|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|0
1735025630000|2024-12-24 07:33:50|41203.9|41183.9|41205.6|41185.6|41205.6|41185.6|41203.9|41183.9|3
1735025640000|2024-12-24 07:34:00|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|0
1735025670000|2024-12-24 07:34:30|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|3
1735025680000|2024-12-24 07:34:40|||||||||3
1735025690000|2024-12-24 07:34:50|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|1
1735025700000|2024-12-24 07:35:00|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|41203.1|41183.1|0
1735025710000|2024-12-24 07:35:10|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|41205.6|41185.6|0
1735025720000|2024-12-24 07:35:20|41203.9|41183.9|41200.6|41180.6|41205.6|41185.6|41200.6|41180.6|0
1735025740000|2024-12-24 07:35:40|41196.4|41176.4|41193.1|41173.1|41196.4|41176.4|41193.1|41173.1|2
1735025750000|2024-12-24 07:35:50|41192.4|41172.4|41183.1|41163.1|41192.4|41172.4|41183.1|41163.1|11
1735025760000|2024-12-24 07:36:00|41180.6|41160.6|41178.1|41158.1|41180.6|41160.6|41178.1|41158.1|1
1735025770000|2024-12-24 07:36:10|41179.9|41159.9|41175.6|41155.6|41179.9|41159.9|41175.6|41155.6|2
1735025780000|2024-12-24 07:36:20|41176.4|41156.4|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|0
1735025790000|2024-12-24 07:36:30|||||||||1
1735025820000|2024-12-24 07:37:00|41173.9|41153.9|41168.1|41148.1|41173.9|41153.9|41168.1|41148.1|10
1735025830000|2024-12-24 07:37:10|41163.9|41143.9|41163.1|41143.1|41163.9|41143.9|41163.1|41143.1|1
1735025840000|2024-12-24 07:37:20|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|2
1735025850000|2024-12-24 07:37:30|41158.1|41138.1|41155.6|41135.6|41158.1|41138.1|41155.6|41135.6|1
1735025860000|2024-12-24 07:37:40|41158.1|41138.1|41153.1|41133.1|41158.1|41138.1|41153.1|41133.1|11
1735025870000|2024-12-24 07:37:50|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|0
1735025880000|2024-12-24 07:38:00|41148.9|41128.9|41135.6|41115.6|41148.9|41128.9|41135.6|41115.6|4
1735025890000|2024-12-24 07:38:10|41133.1|41113.1|41128.1|41108.1|41135.6|41115.6|41128.1|41108.1|3
1735025900000|2024-12-24 07:38:20|||||||||1
1735025940000|2024-12-24 07:39:00|||||||||1
1735025960000|2024-12-24 07:39:20|41126.4|41106.4|41124.9|41104.9|41126.4|41106.4|41124.9|41104.9|1
1735025970000|2024-12-24 07:39:30|41127.4|41107.4|41128.1|41108.1|41128.1|41108.1|41127.4|41107.4|4
1735025980000|2024-12-24 07:39:40|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|41130.6|41110.6|2
1735026000000|2024-12-24 07:40:00|41134.1|41114.1|41135.6|41115.6|41135.6|41115.6|41134.1|41114.1|1
1735026020000|2024-12-24 07:40:20|41132.1|41112.1|41133.1|41113.1|41133.1|41113.1|41130.6|41110.6|7
1735026030000|2024-12-24 07:40:30|||||||||1
1735026050000|2024-12-24 07:40:50|41136.6|41116.6|41138.1|41118.1|41138.1|41118.1|41136.6|41116.6|6
1735026060000|2024-12-24 07:41:00|41135.6|41115.6|41140.6|41120.6|41140.6|41120.6|41135.6|41115.6|1
1735026070000|2024-12-24 07:41:10|41138.9|41118.9|41138.1|41118.1|41138.9|41118.9|41138.1|41118.1|0
1735026090000|2024-12-24 07:41:30|41136.4|41116.4|41135.6|41115.6|41136.4|41116.4|41135.6|41115.6|4
1735026100000|2024-12-24 07:41:40|41131.4|41111.4|41128.1|41108.1|41131.4|41111.4|41126.4|41106.4|1
1735026110000|2024-12-24 07:41:50|41137.4|41117.4|41141.4|41121.4|41141.4|41121.4|41137.4|41117.4|2
1735026120000|2024-12-24 07:42:00|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|0
1735026130000|2024-12-24 07:42:10|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|41139.9|41119.9|0
1735026140000|2024-12-24 07:42:20|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|0
1735026150000|2024-12-24 07:42:30|41138.9|41118.9|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|1
1735026170000|2024-12-24 07:42:50|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|1
1735026180000|2024-12-24 07:43:00|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|5
1735026190000|2024-12-24 07:43:10|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|2
1735026210000|2024-12-24 07:43:30|41143.9|41123.9|41145.6|41125.6|41145.6|41125.6|41143.1|41123.1|1
1735026230000|2024-12-24 07:43:50|41147.4|41127.4|41158.1|41138.1|41158.1|41138.1|41147.4|41127.4|4
1735026240000|2024-12-24 07:44:00|||||||||1
1735026250000|2024-12-24 07:44:10|41159.9|41139.9|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|0
1735026260000|2024-12-24 07:44:20|41159.9|41139.9|41160.6|41140.6|41160.6|41140.6|41159.9|41139.9|1
1735026270000|2024-12-24 07:44:30|41162.4|41142.4|41163.1|41143.1|41163.1|41143.1|41162.4|41142.4|0
1735026300000|2024-12-24 07:45:00|||||||||1
1735026320000|2024-12-24 07:45:20|41165.6|41145.6|41168.1|41148.1|41170.6|41150.6|41165.6|41145.6|1
1735026350000|2024-12-24 07:45:50|||||||||1
1735026370000|2024-12-24 07:46:10|41169.9|41149.9|41168.1|41148.1|41170.6|41150.6|41168.1|41148.1|7
1735026380000|2024-12-24 07:46:20|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|0
1735026390000|2024-12-24 07:46:30|41174.1|41154.1|41175.6|41155.6|41175.6|41155.6|41174.1|41154.1|1
1735026400000|2024-12-24 07:46:40|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1735026410000|2024-12-24 07:46:50|41174.7|41154.7|41176.4|41156.4|41176.4|41156.4|41173.9|41153.9|4
1735026420000|2024-12-24 07:47:00|41174.7|41154.7|41173.9|41153.9|41174.7|41154.7|41173.9|41153.9|0
1735026430000|2024-12-24 07:47:10|||||||||2
1735026440000|2024-12-24 07:47:20|41176.4|41156.4|41175.6|41155.6|41176.4|41156.4|41175.6|41155.6|3
1735026450000|2024-12-24 07:47:30|41174.9|41154.9|41173.1|41153.1|41175.6|41155.6|41173.1|41153.1|16
1735026460000|2024-12-24 07:47:40|||||||||1
1735026470000|2024-12-24 07:47:50|||||||||8
1735026490000|2024-12-24 07:48:10|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|41174.9|41154.9|1
1735026500000|2024-12-24 07:48:20|41173.9|41153.9|41178.1|41158.1|41178.1|41158.1|41173.1|41153.1|1
1735026510000|2024-12-24 07:48:30|||||||||3
1735026520000|2024-12-24 07:48:40|||||||||9
1735026530000|2024-12-24 07:48:50|41175.6|41155.6|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|1
1735026540000|2024-12-24 07:49:00|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|0
1735026550000|2024-12-24 07:49:10|41173.1|41153.1|41175.6|41155.6|41175.6|41155.6|41173.1|41153.1|6
1735026560000|2024-12-24 07:49:20|41173.1|41153.1|41173.1|41153.1|41178.1|41158.1|41173.1|41153.1|6
1735026570000|2024-12-24 07:49:30|41171.4|41151.4|41165.4|41145.4|41171.4|41151.4|41165.4|41145.4|15
1735026590000|2024-12-24 07:49:50|41159.1|41139.1|41152.4|41132.4|41159.1|41139.1|41148.9|41128.9|1
1735026600000|2024-12-24 07:50:00|41153.1|41133.1|41163.1|41143.1|41163.1|41143.1|41153.1|41133.1|2
1735026610000|2024-12-24 07:50:10|41164.9|41144.9|41163.1|41143.1|41164.9|41144.9|41163.1|41143.1|1
1735026620000|2024-12-24 07:50:20|41164.9|41144.9|41163.1|41143.1|41165.6|41145.6|41160.6|41140.6|1
1735026630000|2024-12-24 07:50:30|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41163.1|41143.1|1
1735026640000|2024-12-24 07:50:40|41168.1|41148.1|41168.1|41148.1|41168.1|41148.1|41168.1|41148.1|0
1735026650000|2024-12-24 07:50:50|41166.4|41146.4|41168.1|41148.1|41168.1|41148.1|41165.6|41145.6|0
1735026670000|2024-12-24 07:51:10|41168.2|41148.2|41175.7|41155.7|41175.7|41155.7|41168.2|41148.2|0
1735026680000|2024-12-24 07:51:20|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|3
1735026710000|2024-12-24 07:51:50|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|1
1735026720000|2024-12-24 07:52:00|41171.4|41151.4|41170.7|41150.7|41171.4|41151.4|41170.7|41150.7|1
1735026730000|2024-12-24 07:52:10|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|41173.2|41153.2|0
1735026740000|2024-12-24 07:52:20|41175.7|41155.7|41173.2|41153.2|41175.7|41155.7|41173.2|41153.2|1
1735026750000|2024-12-24 07:52:30|41175.7|41155.7|41175.7|41155.7|41175.7|41155.7|41173.2|41153.2|0
1735026760000|2024-12-24 07:52:40|41172.4|41152.4|41174.9|41154.9|41174.9|41154.9|41172.4|41152.4|1
1735026770000|2024-12-24 07:52:50|41175.7|41155.7|41165.7|41145.7|41175.7|41155.7|41160.7|41140.7|4
1735026780000|2024-12-24 07:53:00|41163.2|41143.2|41170.7|41150.7|41170.7|41150.7|41163.2|41143.2|1
1735026790000|2024-12-24 07:53:10|41168.9|41148.9|41168.2|41148.2|41170.7|41150.7|41168.2|41148.2|1
1735026810000|2024-12-24 07:53:30|||||||||1
1735026820000|2024-12-24 07:53:40|41165.7|41145.7|41161.4|41141.4|41165.7|41145.7|41161.4|41141.4|0
1735026830000|2024-12-24 07:53:50|41159.7|41139.7|41161.4|41141.4|41161.4|41141.4|41158.9|41138.9|0
1735026840000|2024-12-24 07:54:00|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|41156.4|41136.4|0
1735026850000|2024-12-24 07:54:10|41155.7|41135.7|41155.7|41135.7|41155.7|41135.7|41153.2|41133.2|0
1735026870000|2024-12-24 07:54:30|41157.4|41137.4|41158.2|41138.2|41158.2|41138.2|41157.4|41137.4|0
1735026880000|2024-12-24 07:54:40|41155.7|41135.7|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|0
1735026890000|2024-12-24 07:54:50|41158.2|41138.2|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|0
1735026900000|2024-12-24 07:55:00|41164.1|41144.1|41165.7|41145.7|41165.7|41145.7|41164.1|41144.1|3
1735026920000|2024-12-24 07:55:20|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|2
1735026930000|2024-12-24 07:55:30|||||||||1
1735026940000|2024-12-24 07:55:40|41169.9|41149.9|41165.7|41145.7|41170.7|41150.7|41161.4|41141.4|10
1735026950000|2024-12-24 07:55:50|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|41164.9|41144.9|4
1735026960000|2024-12-24 07:56:00|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|1
1735026970000|2024-12-24 07:56:10|41163.2|41143.2|41158.9|41138.9|41165.7|41145.7|41157.2|41137.2|0
1735026980000|2024-12-24 07:56:20|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|0
1735026990000|2024-12-24 07:56:30|41158.9|41138.9|41158.2|41138.2|41158.9|41138.9|41158.2|41138.2|0
1735027000000|2024-12-24 07:56:40|41155.7|41135.7|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|0
1735027020000|2024-12-24 07:57:00|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|0
1735027030000|2024-12-24 07:57:10|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|1
1735027050000|2024-12-24 07:57:30|||||||||1
1735027060000|2024-12-24 07:57:40|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|1
1735027070000|2024-12-24 07:57:50|41163.2|41143.2|41160.7|41140.7|41163.2|41143.2|41159.9|41139.9|0
1735027080000|2024-12-24 07:58:00|41158.2|41138.2|41160.7|41140.7|41163.2|41143.2|41158.2|41138.2|2
1735027090000|2024-12-24 07:58:10|41158.9|41138.9|41160.7|41140.7|41160.7|41140.7|41158.9|41138.9|1
1735027100000|2024-12-24 07:58:20|||||||||1
1735027130000|2024-12-24 07:58:50|41163.2|41143.2|41158.2|41138.2|41163.2|41143.2|41158.2|41138.2|2
1735027140000|2024-12-24 07:59:00|41153.2|41133.2|41148.2|41128.2|41153.2|41133.2|41145.7|41125.7|7
1735027160000|2024-12-24 07:59:20|||||||||3
1735027170000|2024-12-24 07:59:30|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|2
1735027180000|2024-12-24 07:59:40|41138.2|41118.2|41140.7|41120.7|41143.2|41123.2|41138.2|41118.2|3
1735027190000|2024-12-24 07:59:50|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41140.7|41120.7|0
1735027200000|2024-12-24 08:00:00|41144.9|41124.9|41128.2|41108.2|41153.2|41133.2|41124.9|41104.9|20
1735027210000|2024-12-24 08:00:10|41125.7|41105.7|41123.2|41103.2|41125.7|41105.7|41123.2|41103.2|2
1735027220000|2024-12-24 08:00:20|41118.2|41098.2|41115.7|41095.7|41118.2|41098.2|41115.7|41095.7|5
1735027230000|2024-12-24 08:00:30|41113.2|41093.2|41118.2|41098.2|41118.2|41098.2|41113.2|41093.2|2
1735027240000|2024-12-24 08:00:40|41119.9|41099.9|41123.2|41103.2|41123.2|41103.2|41118.2|41098.2|2
1735027260000|2024-12-24 08:01:00|41126.7|41106.7|41135.7|41115.7|41137.4|41117.4|41123.9|41103.9|10
1735027270000|2024-12-24 08:01:10|41137.4|41117.4|41135.7|41115.7|41138.2|41118.2|41130.7|41110.7|5
1735027280000|2024-12-24 08:01:20|41130.7|41110.7|41130.7|41110.7|41133.2|41113.2|41130.7|41110.7|3
1735027290000|2024-12-24 08:01:30|41133.2|41113.2|41139.2|41119.2|41139.2|41119.2|41133.2|41113.2|10
1735027300000|2024-12-24 08:01:40|41137.4|41117.4|41141.7|41121.7|41141.7|41121.7|41137.4|41117.4|4
1735027320000|2024-12-24 08:02:00|41144.2|41124.2|41148.4|41128.4|41148.4|41128.4|41144.2|41124.2|4
1735027330000|2024-12-24 08:02:10|41150.1|41130.1|41148.4|41128.4|41150.9|41130.9|41148.4|41128.4|0
1735027340000|2024-12-24 08:02:20|41152.6|41132.6|41163.2|41143.2|41163.2|41143.2|41152.6|41132.6|13
1735027360000|2024-12-24 08:02:40|41160.7|41140.7|41163.2|41143.2|41163.2|41143.2|41160.7|41140.7|0
1735027370000|2024-12-24 08:02:50|41162.4|41142.4|41160.7|41140.7|41162.4|41142.4|41160.7|41140.7|1
1735027380000|2024-12-24 08:03:00|41163.2|41143.2|41165.7|41145.7|41168.2|41148.2|41163.2|41143.2|5
1735027390000|2024-12-24 08:03:10|41167.4|41147.4|41169.9|41149.9|41172.4|41152.4|41167.4|41147.4|3
1735027400000|2024-12-24 08:03:20|41171.7|41151.7|41175.7|41155.7|41175.7|41155.7|41170.7|41150.7|10
1735027410000|2024-12-24 08:03:30|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|1
1735027420000|2024-12-24 08:03:40|41179.9|41159.9|41180.7|41160.7|41180.7|41160.7|41179.9|41159.9|0
1735027440000|2024-12-24 08:04:00|41183.2|41163.2|41189.2|41169.2|41190.9|41170.9|41173.2|41153.2|39
1735027450000|2024-12-24 08:04:10|41191.7|41171.7|41198.2|41178.2|41198.2|41178.2|41191.7|41171.7|4
1735027460000|2024-12-24 08:04:20|41202.4|41182.4|41195.7|41175.7|41202.4|41182.4|41195.7|41175.7|29
1735027470000|2024-12-24 08:04:30|41199.9|41179.9|41201.7|41181.7|41201.7|41181.7|41199.9|41179.9|5
1735027480000|2024-12-24 08:04:40|41202.4|41182.4|41200.7|41180.7|41204.9|41184.9|41200.7|41180.7|9
1735027490000|2024-12-24 08:04:50|41203.2|41183.2|41200.7|41180.7|41203.2|41183.2|41198.9|41178.9|6
1735027500000|2024-12-24 08:05:00|41203.2|41183.2|41201.4|41181.4|41203.2|41183.2|41198.2|41178.2|11
1735027510000|2024-12-24 08:05:10|41206.7|41186.7|41215.7|41195.7|41225.7|41205.7|41206.7|41186.7|26
1735027520000|2024-12-24 08:05:20|41218.2|41198.2|41220.7|41200.7|41220.7|41200.7|41218.2|41198.2|11
1735027530000|2024-12-24 08:05:30|41217.2|41197.2|41229.9|41209.9|41229.9|41209.9|41217.2|41197.2|8
1735027540000|2024-12-24 08:05:40|41228.2|41208.2|41225.7|41205.7|41228.2|41208.2|41225.7|41205.7|6
1735027550000|2024-12-24 08:05:50|41228.2|41208.2|41225.7|41205.7|41228.2|41208.2|41223.9|41203.9|7
1735027560000|2024-12-24 08:06:00|41227.4|41207.4|41214.9|41194.9|41228.2|41208.2|41213.2|41193.2|19
1735027570000|2024-12-24 08:06:10|41213.2|41193.2|41210.7|41190.7|41215.7|41195.7|41210.7|41190.7|7
1735027580000|2024-12-24 08:06:20|41212.4|41192.4|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|1
1735027590000|2024-12-24 08:06:30|41209.9|41189.9|41210.7|41190.7|41210.7|41190.7|41208.2|41188.2|4
1735027610000|2024-12-24 08:06:50|41211.4|41191.4|41210.7|41190.7|41211.4|41191.4|41210.7|41190.7|0
1735027620000|2024-12-24 08:07:00|41208.2|41188.2|41208.2|41188.2|41212.4|41192.4|41208.2|41188.2|10
1735027630000|2024-12-24 08:07:10|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|41207.4|41187.4|1
1735027640000|2024-12-24 08:07:20|41204.9|41184.9|41204.9|41184.9|41207.4|41187.4|41204.9|41184.9|2
1735027660000|2024-12-24 08:07:40|41206.7|41186.7|41207.4|41187.4|41207.4|41187.4|41204.9|41184.9|4
1735027670000|2024-12-24 08:07:50|41204.9|41184.9|41208.2|41188.2|41208.2|41188.2|41204.9|41184.9|4
1735027680000|2024-12-24 08:08:00|41210.7|41190.7|41209.9|41189.9|41213.2|41193.2|41209.9|41189.9|2
1735027700000|2024-12-24 08:08:20|41210.7|41190.7|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|1
1735027710000|2024-12-24 08:08:30|41210.7|41190.7|41208.2|41188.2|41210.7|41190.7|41208.2|41188.2|3
1735027720000|2024-12-24 08:08:40|41205.7|41185.7|41203.2|41183.2|41208.2|41188.2|41203.2|41183.2|5
1735027730000|2024-12-24 08:08:50|||||||||7
1735027740000|2024-12-24 08:09:00|41202.4|41182.4|41200.7|41180.7|41203.2|41183.2|41200.7|41180.7|1
1735027750000|2024-12-24 08:09:10|41198.2|41178.2|41193.2|41173.2|41198.2|41178.2|41193.2|41173.2|5
1735027760000|2024-12-24 08:09:20|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|41195.7|41175.7|0
1735027770000|2024-12-24 08:09:30|41197.4|41177.4|41204.9|41184.9|41204.9|41184.9|41197.4|41177.4|2
1735027780000|2024-12-24 08:09:40|41204.2|41184.2|41202.4|41182.4|41204.2|41184.2|41202.4|41182.4|0
1735027790000|2024-12-24 08:09:50|41204.2|41184.2|41204.9|41184.9|41204.9|41184.9|41202.4|41182.4|0
1735027800000|2024-12-24 08:10:00|41205.7|41185.7|41214.9|41194.9|41214.9|41194.9|41205.7|41185.7|7
1735027810000|2024-12-24 08:10:10|41216.7|41196.7|41214.9|41194.9|41216.7|41196.7|41213.2|41193.2|2
1735027820000|2024-12-24 08:10:20|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|41215.7|41195.7|0
1735027830000|2024-12-24 08:10:30|41218.2|41198.2|41219.9|41199.9|41219.9|41199.9|41218.2|41198.2|0
1735027840000|2024-12-24 08:10:40|41218.2|41198.2|41218.2|41198.2|41220.7|41200.7|41218.2|41198.2|0
1735027850000|2024-12-24 08:10:50|41219.9|41199.9|41215.7|41195.7|41220.7|41200.7|41215.7|41195.7|0
1735027860000|2024-12-24 08:11:00|41218.2|41198.2|41222.4|41202.4|41222.4|41202.4|41218.2|41198.2|15
1735027870000|2024-12-24 08:11:10|41223.2|41203.2|41228.2|41208.2|41229|41209|41223.2|41203.2|5
1735027880000|2024-12-24 08:11:20|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|41230.7|41210.7|1
1735027890000|2024-12-24 08:11:30|41229.9|41209.9|41230.7|41210.7|41230.7|41210.7|41228.2|41208.2|0
1735027900000|2024-12-24 08:11:40|41228.2|41208.2|41221.5|41201.5|41228.2|41208.2|41221.5|41201.5|4
1735027920000|2024-12-24 08:12:00|41219|41199|41216.5|41196.5|41220.7|41200.7|41216.5|41196.5|4
1735027930000|2024-12-24 08:12:10|41215.7|41195.7|41214|41194|41215.7|41195.7|41214|41194|0
1735027940000|2024-12-24 08:12:20|41212.2|41192.2|41211.5|41191.5|41212.2|41192.2|41211.5|41191.5|0
1735027950000|2024-12-24 08:12:30|41209|41189|41209|41189|41209|41189|41206.5|41186.5|2
1735027960000|2024-12-24 08:12:40|41210.7|41190.7|41210.7|41190.7|41211.5|41191.5|41210.7|41190.7|3
1735027970000|2024-12-24 08:12:50|41212.4|41192.4|41213.2|41193.2|41213.2|41193.2|41210.7|41190.7|0
1735027980000|2024-12-24 08:13:00|41215.7|41195.7|41220.7|41200.7|41220.7|41200.7|41215.7|41195.7|4
1735027990000|2024-12-24 08:13:10|41219.9|41199.9|41218.2|41198.2|41220.7|41200.7|41218.2|41198.2|2
1735028000000|2024-12-24 08:13:20|41216.5|41196.5|41218.2|41198.2|41218.2|41198.2|41215.7|41195.7|0
1735028010000|2024-12-24 08:13:30|41215.7|41195.7|41219.9|41199.9|41221.7|41201.7|41215.7|41195.7|11
1735028020000|2024-12-24 08:13:40|41220.7|41200.7|41223.2|41203.2|41223.2|41203.2|41220.7|41200.7|4
1735028030000|2024-12-24 08:13:50|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|41220.7|41200.7|0
1735028050000|2024-12-24 08:14:10|41219|41199|41216.5|41196.5|41219|41199|41216.5|41196.5|3
1735028070000|2024-12-24 08:14:30|41215.7|41195.7|41211.5|41191.5|41215.7|41195.7|41211.5|41191.5|6
1735028090000|2024-12-24 08:14:50|41213.2|41193.2|41208.2|41188.2|41213.2|41193.2|41208.2|41188.2|1
1735028100000|2024-12-24 08:15:00|41209.9|41189.9|41213.2|41193.2|41213.2|41193.2|41209.9|41189.9|5
1735028110000|2024-12-24 08:15:10|41214|41194|41215.7|41195.7|41215.7|41195.7|41214|41194|4
1735028120000|2024-12-24 08:15:20|41214|41194|41210.7|41190.7|41214|41194|41209|41189|7
1735028130000|2024-12-24 08:15:30|41212.4|41192.4|41213.2|41193.2|41213.2|41193.2|41212.4|41192.4|0
1735028140000|2024-12-24 08:15:40|41215|41195|41215.7|41195.7|41215.7|41195.7|41215|41195|2
1735028150000|2024-12-24 08:15:50|41217.5|41197.5|41218.2|41198.2|41218.2|41198.2|41217.5|41197.5|0
1735028160000|2024-12-24 08:16:00|41220|41200|41220.7|41200.7|41220.7|41200.7|41220|41200|1
1735028170000|2024-12-24 08:16:10|41225|41205|41228.2|41208.2|41228.2|41208.2|41223.2|41203.2|5
1735028200000|2024-12-24 08:16:40|41231.7|41211.7|41243.2|41223.2|41243.2|41223.2|41231.7|41211.7|19
1735028210000|2024-12-24 08:16:50|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|41245.7|41225.7|1
1735028220000|2024-12-24 08:17:00|41244|41224|41240.7|41220.7|41244|41224|41240.7|41220.7|5
1735028240000|2024-12-24 08:17:20|41242.5|41222.5|41243.2|41223.2|41243.2|41223.2|41242.5|41222.5|0
1735028250000|2024-12-24 08:17:30|41238.2|41218.2|41235.7|41215.7|41238.2|41218.2|41235.7|41215.7|2
1735028260000|2024-12-24 08:17:40|41233.2|41213.2|41235.7|41215.7|41235.7|41215.7|41230.7|41210.7|11
1735028270000|2024-12-24 08:17:50|41238.2|41218.2|41235.7|41215.7|41238.2|41218.2|41233.2|41213.2|2
1735028280000|2024-12-24 08:18:00|41235|41215|41233.2|41213.2|41235|41215|41233.2|41213.2|0
1735028290000|2024-12-24 08:18:10|41234|41214|41235.7|41215.7|41235.7|41215.7|41233.2|41213.2|3
1735028300000|2024-12-24 08:18:20|41233.2|41213.2|41238.2|41218.2|41238.2|41218.2|41233.2|41213.2|0
1735028320000|2024-12-24 08:18:40|||||||||2
1735028330000|2024-12-24 08:18:50|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|3
1735028340000|2024-12-24 08:19:00|41242.5|41222.5|41245|41225|41245|41225|41242.5|41222.5|3
1735028360000|2024-12-24 08:19:20|41245.7|41225.7|41247.5|41227.5|41247.5|41227.5|41245.7|41225.7|2
1735028390000|2024-12-24 08:19:50|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|5
1735028400000|2024-12-24 08:20:00|41253.2|41233.2|41258.2|41238.2|41258.2|41238.2|41253.2|41233.2|4
1735028410000|2024-12-24 08:20:10|41260|41240|41260|41240|41262.5|41242.5|41260|41240|4
1735028420000|2024-12-24 08:20:20|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|2
1735028430000|2024-12-24 08:20:30|41260|41240|41260.7|41240.7|41260.7|41240.7|41258.2|41238.2|1
1735028440000|2024-12-24 08:20:40|41260|41240|41258.2|41238.2|41260|41240|41258.2|41238.2|3
1735028460000|2024-12-24 08:21:00|41260.7|41240.7|41257.5|41237.5|41260.7|41240.7|41257.5|41237.5|3
1735028470000|2024-12-24 08:21:10|41254|41234|41254|41234|41254|41234|41254|41234|11
1735028480000|2024-12-24 08:21:20|41254.7|41234.7|41255.7|41235.7|41258.2|41238.2|41254.7|41234.7|5
1735028490000|2024-12-24 08:21:30|41258.2|41238.2|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|0
1735028500000|2024-12-24 08:21:40|41258.2|41238.2|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|0
1735028510000|2024-12-24 08:21:50|41258.2|41238.2|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|3
1735028520000|2024-12-24 08:22:00|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41255.7|41235.7|3
1735028530000|2024-12-24 08:22:10|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|11
1735028540000|2024-12-24 08:22:20|41268.2|41248.2|41265.7|41245.7|41270|41250|41265.7|41245.7|9
1735028550000|2024-12-24 08:22:30|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|0
1735028560000|2024-12-24 08:22:40|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|41255.7|41235.7|6
1735028570000|2024-12-24 08:22:50|||||||||4
1735028580000|2024-12-24 08:23:00|41258.2|41238.2|41260.7|41240.7|41260.7|41240.7|41258.2|41238.2|1
1735028590000|2024-12-24 08:23:10|41262.5|41242.5|41260.7|41240.7|41263.2|41243.2|41260.7|41240.7|0
1735028600000|2024-12-24 08:23:20|41259|41239|41257.5|41237.5|41259|41239|41257.5|41237.5|3
1735028610000|2024-12-24 08:23:30|41256.7|41236.7|41251.5|41231.5|41256.7|41236.7|41250.7|41230.7|1
1735028630000|2024-12-24 08:23:50|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|0
1735028650000|2024-12-24 08:24:10|41252.5|41232.5|41250.7|41230.7|41253.2|41233.2|41250.7|41230.7|2
1735028660000|2024-12-24 08:24:20|41252.5|41232.5|41253.2|41233.2|41253.2|41233.2|41252.5|41232.5|0
1735028670000|2024-12-24 08:24:30|41255.7|41235.7|41255.7|41235.7|41258.2|41238.2|41255.7|41235.7|3
1735028680000|2024-12-24 08:24:40|41254|41234|41255.7|41235.7|41255.7|41235.7|41254|41234|0
1735028690000|2024-12-24 08:24:50|41257.5|41237.5|41258.2|41238.2|41258.2|41238.2|41257.5|41237.5|1
1735028700000|2024-12-24 08:25:00|41259|41239|41260.7|41240.7|41260.7|41240.7|41259|41239|3
1735028710000|2024-12-24 08:25:10|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|41263.2|41243.2|3
1735028720000|2024-12-24 08:25:20|41266.5|41246.5|41266.5|41246.5|41266.5|41246.5|41266.5|41246.5|1
1735028730000|2024-12-24 08:25:30|41268.2|41248.2|41273.2|41253.2|41273.2|41253.2|41268.2|41248.2|7
1735028750000|2024-12-24 08:25:50|41271.5|41251.5|41268.2|41248.2|41271.5|41251.5|41268.2|41248.2|5
1735028760000|2024-12-24 08:26:00|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|1
1735028780000|2024-12-24 08:26:20|41265|41245|41265.7|41245.7|41265.7|41245.7|41263.2|41243.2|0
1735028790000|2024-12-24 08:26:30|41264|41244|41263.2|41243.2|41264|41244|41263.2|41243.2|1
1735028800000|2024-12-24 08:26:40|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|0
1735028810000|2024-12-24 08:26:50|41265|41245|41265.7|41245.7|41265.7|41245.7|41263.2|41243.2|0
1735028820000|2024-12-24 08:27:00|41263.2|41243.2|41260.7|41240.7|41265.7|41245.7|41260.7|41240.7|0
1735028830000|2024-12-24 08:27:10|41258.2|41238.2|41253.2|41233.2|41258.2|41238.2|41253.2|41233.2|6
1735028840000|2024-12-24 08:27:20|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|2
1735028850000|2024-12-24 08:27:30|41250.7|41230.7|41250.7|41230.7|41253.2|41233.2|41248.2|41228.2|3
1735028860000|2024-12-24 08:27:40|||||||||1
1735028870000|2024-12-24 08:27:50|41248.2|41228.2|41253.2|41233.2|41255.7|41235.7|41245.7|41225.7|7
1735028880000|2024-12-24 08:28:00|||||||||2
1735028890000|2024-12-24 08:28:10|||||||||3
1735028910000|2024-12-24 08:28:30|41249|41229|41249|41229|41249|41229|41249|41229|5
1735028920000|2024-12-24 08:28:40|41250.7|41230.7|41248.2|41228.2|41250.7|41230.7|41248.2|41228.2|3
1735028930000|2024-12-24 08:28:50|41247.5|41227.5|41245.7|41225.7|41248.2|41228.2|41245.7|41225.7|1
1735028940000|2024-12-24 08:29:00|41243.2|41223.2|41248.2|41228.2|41248.2|41228.2|41243.2|41223.2|2
1735028950000|2024-12-24 08:29:10|41250.7|41230.7|41245.7|41225.7|41250.7|41230.7|41244|41224|3
1735028960000|2024-12-24 08:29:20|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|5
1735028970000|2024-12-24 08:29:30|41240.7|41220.7|41240.7|41220.7|41243.2|41223.2|41240.7|41220.7|1
1735028980000|2024-12-24 08:29:40|||||||||1
1735028990000|2024-12-24 08:29:50|41239|41219|41235|41215|41239|41219|41235|41215|7
1735029000000|2024-12-24 08:30:00|41237.5|41217.5|41233.2|41213.2|41238.2|41218.2|41233.2|41213.2|7
1735029010000|2024-12-24 08:30:10|41235|41215|41240.7|41220.7|41240.7|41220.7|41235|41215|2
1735029020000|2024-12-24 08:30:20|41243.2|41223.2|41243.2|41223.2|41244|41224|41242.5|41222.5|7
1735029030000|2024-12-24 08:30:30|41245.7|41225.7|41248.2|41228.2|41248.2|41228.2|41245.7|41225.7|1
1735029040000|2024-12-24 08:30:40|41250|41230|41253.2|41233.2|41253.2|41233.2|41250|41230|1
1735029050000|2024-12-24 08:30:50|||||||||1
1735029060000|2024-12-24 08:31:00|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|3
1735029070000|2024-12-24 08:31:10|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41250.7|41230.7|5
1735029100000|2024-12-24 08:31:40|41250.7|41230.7|41248.2|41228.2|41250.7|41230.7|41245.7|41225.7|2
1735029110000|2024-12-24 08:31:50|41245.7|41225.7|41248.2|41228.2|41248.2|41228.2|41245.7|41225.7|2
1735029120000|2024-12-24 08:32:00|41245.7|41225.7|41241.5|41221.5|41248.2|41228.2|41241.5|41221.5|3
1735029130000|2024-12-24 08:32:10|41243.2|41223.2|41238.3|41218.3|41243.3|41223.3|41238.3|41218.3|0
1735029140000|2024-12-24 08:32:20|||||||||5
1735029150000|2024-12-24 08:32:30|41233.3|41213.3|41228.3|41208.3|41233.3|41213.3|41228.3|41208.3|9
1735029160000|2024-12-24 08:32:40|41231.5|41211.5|41231.5|41211.5|41231.5|41211.5|41228.3|41208.3|3
1735029170000|2024-12-24 08:32:50|41233.3|41213.3|41235|41215|41235|41215|41233.3|41213.3|1
1735029180000|2024-12-24 08:33:00|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|41233.3|41213.3|0
1735029190000|2024-12-24 08:33:10|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|41235.8|41215.8|1
1735029200000|2024-12-24 08:33:20|41235|41215|41233.3|41213.3|41235|41215|41233.3|41213.3|0
1735029220000|2024-12-24 08:33:40|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|41228.3|41208.3|2
1735029240000|2024-12-24 08:34:00|41231.7|41211.7|41238.3|41218.3|41238.3|41218.3|41231.7|41211.7|6
1735029250000|2024-12-24 08:34:10|41240|41220|41244.2|41224.2|41246|41226|41240|41220|0
1735029260000|2024-12-24 08:34:20|41246|41226|41244.2|41224.2|41246|41226|41244.2|41224.2|0
1735029270000|2024-12-24 08:34:30|41246|41226|41244.2|41224.2|41246|41226|41244.2|41224.2|0
1735029280000|2024-12-24 08:34:40|41251.7|41231.7|41258.3|41238.3|41258.3|41238.3|41251.7|41231.7|8
1735029300000|2024-12-24 08:35:00|41260|41240|41258.3|41238.3|41260|41240|41258.3|41238.3|0
1735029310000|2024-12-24 08:35:10|41255.8|41235.8|41250.8|41230.8|41255.8|41235.8|41250.8|41230.8|9
1735029330000|2024-12-24 08:35:30|41255.8|41235.8|41258.3|41238.3|41258.3|41238.3|41255.8|41235.8|7
1735029340000|2024-12-24 08:35:40|41260|41240|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1735029350000|2024-12-24 08:35:50|41260|41240|41260.8|41240.8|41260.8|41240.8|41260|41240|0
1735029360000|2024-12-24 08:36:00|41262.5|41242.5|41265|41245|41265|41245|41262.5|41242.5|2
1735029370000|2024-12-24 08:36:10|41264|41244|41263.3|41243.3|41264|41244|41263.3|41243.3|0
1735029390000|2024-12-24 08:36:30|41262.5|41242.5|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|0
1735029400000|2024-12-24 08:36:40|41265|41245|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|3
1735029420000|2024-12-24 08:37:00|41260.8|41240.8|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|2
1735029440000|2024-12-24 08:37:20|41265|41245|41263.3|41243.3|41265|41245|41263.3|41243.3|7
1735029450000|2024-12-24 08:37:30|41261.7|41241.7|41253.3|41233.3|41261.7|41241.7|41253.3|41233.3|4
1735029460000|2024-12-24 08:37:40|41251.5|41231.5|41240.8|41220.8|41251.5|41231.5|41240.8|41220.8|3
1735029470000|2024-12-24 08:37:50|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|41243.3|41223.3|2
1735029480000|2024-12-24 08:38:00|41240.8|41220.8|41238.3|41218.3|41240.8|41220.8|41238.3|41218.3|1
1735029500000|2024-12-24 08:38:20|41236.7|41216.7|41233.3|41213.3|41236.7|41216.7|41233.3|41213.3|1
1735029510000|2024-12-24 08:38:30|41230.8|41210.8|41230.8|41210.8|41233.3|41213.3|41230.8|41210.8|4
1735029520000|2024-12-24 08:38:40|41233.3|41213.3|41235.8|41215.8|41235.8|41215.8|41233.3|41213.3|0
1735029540000|2024-12-24 08:39:00|41233.3|41213.3|41243.3|41223.3|41243.3|41223.3|41233.3|41213.3|1
1735029560000|2024-12-24 08:39:20|41245.8|41225.8|41250|41230|41250|41230|41245.8|41225.8|0
1735029570000|2024-12-24 08:39:30|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|41245.8|41225.8|1
1735029580000|2024-12-24 08:39:40|41246.5|41226.5|41255.8|41235.8|41255.8|41235.8|41246.5|41226.5|3
1735029600000|2024-12-24 08:40:00|41254|41234|41255.8|41235.8|41255.8|41235.8|41253.3|41233.3|2
1735029610000|2024-12-24 08:40:10|41258.3|41238.3|41250.8|41230.8|41258.3|41238.3|41250.8|41230.8|4
1735029620000|2024-12-24 08:40:20|41253.3|41233.3|41255.8|41235.8|41255.8|41235.8|41253.3|41233.3|0
1735029630000|2024-12-24 08:40:30|41258.3|41238.3|41255.8|41235.8|41258.3|41238.3|41255.8|41235.8|0
1735029640000|2024-12-24 08:40:40|41258.3|41238.3|41260.8|41240.8|41260.8|41240.8|41255.8|41235.8|1
1735029660000|2024-12-24 08:41:00|41259|41239|41260.8|41240.8|41260.8|41240.8|41259|41239|1
1735029690000|2024-12-24 08:41:30|41260|41240|41258.3|41238.3|41260|41240|41258.3|41238.3|2
1735029700000|2024-12-24 08:41:40|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|5
1735029710000|2024-12-24 08:41:50|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|41255.8|41235.8|1
1735029720000|2024-12-24 08:42:00|||||||||2
1735029730000|2024-12-24 08:42:10|41254|41234|41250.8|41230.8|41254|41234|41250.8|41230.8|1
1735029740000|2024-12-24 08:42:20|41248.3|41228.3|41248.3|41228.3|41248.3|41228.3|41248.3|41228.3|3
1735029750000|2024-12-24 08:42:30|41245.8|41225.8|41240.8|41220.8|41245.8|41225.8|41240.8|41220.8|4
1735029760000|2024-12-24 08:42:40|41239|41219|41233.3|41213.3|41239|41219|41233.3|41213.3|1
1735029770000|2024-12-24 08:42:50|41231.5|41211.5|41233.3|41213.3|41233.3|41213.3|41230.8|41210.8|3
1735029780000|2024-12-24 08:43:00|41231.5|41211.5|41230.8|41210.8|41231.5|41211.5|41230.8|41210.8|0
1735029790000|2024-12-24 08:43:10|41230|41210|41225.8|41205.8|41230|41210|41225.8|41205.8|2
1735029800000|2024-12-24 08:43:20|41227.5|41207.5|41230|41210|41230|41210|41227.5|41207.5|1
1735029810000|2024-12-24 08:43:30|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|41230.8|41210.8|0
1735029830000|2024-12-24 08:43:50|||||||||5
1735029840000|2024-12-24 08:44:00|41229|41209|41233.3|41213.3|41233.3|41213.3|41228.3|41208.3|2
1735029860000|2024-12-24 08:44:20|41235|41215|41235.8|41215.8|41235.8|41215.8|41235|41215|0
1735029870000|2024-12-24 08:44:30|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|1
1735029880000|2024-12-24 08:44:40|41238.3|41218.3|41240.8|41220.8|41240.8|41220.8|41238.3|41218.3|1
1735029890000|2024-12-24 08:44:50|41243.3|41223.3|41240.8|41220.8|41243.3|41223.3|41240.8|41220.8|0
1735029900000|2024-12-24 08:45:00|41243.3|41223.3|41240.8|41220.8|41243.3|41223.3|41240.8|41220.8|1
1735029940000|2024-12-24 08:45:40|41238.3|41218.3|41238.3|41218.3|41240|41220|41238.3|41218.3|1
1735029950000|2024-12-24 08:45:50|41240.8|41220.8|41243.3|41223.3|41243.3|41223.3|41240.8|41220.8|1
1735029960000|2024-12-24 08:46:00|41244|41224|41243.3|41223.3|41245.8|41225.8|41243.3|41223.3|0
1735029970000|2024-12-24 08:46:10|41248.3|41228.3|41245.8|41225.8|41248.3|41228.3|41243.3|41223.3|4
1735029980000|2024-12-24 08:46:20|41247.5|41227.5|41248.3|41228.3|41248.3|41228.3|41247.5|41227.5|3
1735029990000|2024-12-24 08:46:30|41250.8|41230.8|41250.8|41230.8|41250.8|41230.8|41248.3|41228.3|3
1735030010000|2024-12-24 08:46:50|41249|41229|41250.8|41230.8|41250.8|41230.8|41248.3|41228.3|0
1735030040000|2024-12-24 08:47:20|41252.5|41232.5|41253.3|41233.3|41253.3|41233.3|41252.5|41232.5|1
1735030050000|2024-12-24 08:47:30|41255.8|41235.8|41255.8|41235.8|41257.5|41237.5|41255.8|41235.8|2
1735030060000|2024-12-24 08:47:40|||||||||3
1735030070000|2024-12-24 08:47:50|41254|41234|41253.3|41233.3|41255.8|41235.8|41253.3|41233.3|0
1735030080000|2024-12-24 08:48:00|41250.8|41230.8|41250.8|41230.8|41253.3|41233.3|41250.8|41230.8|4
1735030090000|2024-12-24 08:48:10|41250|41230|41250.8|41230.8|41250.8|41230.8|41248.3|41228.3|0
1735030100000|2024-12-24 08:48:20|41253.3|41233.3|41254.8|41234.8|41254.8|41234.8|41253.3|41233.3|3
1735030110000|2024-12-24 08:48:30|41254|41234|41256.6|41236.6|41256.6|41236.6|41254|41234|3
1735030120000|2024-12-24 08:48:40|||||||||1
1735030130000|2024-12-24 08:48:50|||||||||1
1735030140000|2024-12-24 08:49:00|41255.8|41235.8|41256.6|41236.6|41256.6|41236.6|41255.8|41235.8|1
1735030150000|2024-12-24 08:49:10|||||||||1
1735030160000|2024-12-24 08:49:20|41256.8|41236.8|41260.8|41240.8|41265|41245|41256.8|41236.8|11
1735030170000|2024-12-24 08:49:30|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|11
1735030180000|2024-12-24 08:49:40|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|2
1735030190000|2024-12-24 08:49:50|41259.1|41239.1|41258.3|41238.3|41261.6|41241.6|41258.3|41238.3|1
1735030200000|2024-12-24 08:50:00|41257.5|41237.5|41258.3|41238.3|41258.3|41238.3|41257.5|41237.5|7
1735030210000|2024-12-24 08:50:10|41260|41240|41262.5|41242.5|41263.3|41243.3|41260|41240|6
1735030220000|2024-12-24 08:50:20|41263.3|41243.3|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|1
1735030230000|2024-12-24 08:50:30|||||||||1
1735030240000|2024-12-24 08:50:40|||||||||5
1735030250000|2024-12-24 08:50:50|||||||||5
1735030270000|2024-12-24 08:51:10|41261.6|41241.6|41263.3|41243.3|41263.3|41243.3|41261.6|41241.6|11
1735030290000|2024-12-24 08:51:30|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|2
1735030300000|2024-12-24 08:51:40|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|41259.1|41239.1|3
1735030310000|2024-12-24 08:51:50|||||||||7
1735030320000|2024-12-24 08:52:00|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|3
1735030340000|2024-12-24 08:52:20|41261.6|41241.6|41263.3|41243.3|41263.3|41243.3|41261.6|41241.6|0
1735030350000|2024-12-24 08:52:30|41265|41245|41261.6|41241.6|41265.8|41245.8|41261.6|41241.6|3
1735030360000|2024-12-24 08:52:40|41259.1|41239.1|41260.8|41240.8|41263.3|41243.3|41259.1|41239.1|2
1735030370000|2024-12-24 08:52:50|41260|41240|41260.8|41240.8|41263.3|41243.3|41260|41240|5
1735030380000|2024-12-24 08:53:00|41262.5|41242.5|41260.8|41240.8|41263.3|41243.3|41259.1|41239.1|1
1735030390000|2024-12-24 08:53:10|41259.1|41239.1|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|0
1735030400000|2024-12-24 08:53:20|41260.8|41240.8|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|2
1735030410000|2024-12-24 08:53:30|41265|41245|41265.8|41245.8|41265.8|41245.8|41265|41245|2
1735030420000|2024-12-24 08:53:40|41263.3|41243.3|41264.1|41244.1|41264.1|41244.1|41263.3|41243.3|0
1735030430000|2024-12-24 08:53:50|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|0
1735030440000|2024-12-24 08:54:00|||||||||5
1735030460000|2024-12-24 08:54:20|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|2
1735030470000|2024-12-24 08:54:30|41260|41240|41260|41240|41260|41240|41260|41240|11
1735030480000|2024-12-24 08:54:40|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|41258.3|41238.3|2
1735030490000|2024-12-24 08:54:50|||||||||1
1735030500000|2024-12-24 08:55:00|||||||||4
1735030510000|2024-12-24 08:55:10|41260|41240|41260|41240|41261.8|41241.8|41260|41240|1
1735030520000|2024-12-24 08:55:20|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|3
1735030530000|2024-12-24 08:55:30|41261.6|41241.6|41263.3|41243.3|41263.3|41243.3|41261.6|41241.6|2
1735030540000|2024-12-24 08:55:40|||||||||1
1735030550000|2024-12-24 08:55:50|41261.6|41241.6|41263.3|41243.3|41263.3|41243.3|41261.6|41241.6|10
1735030560000|2024-12-24 08:56:00|41265.8|41245.8|41282.5|41262.5|41282.5|41262.5|41265.8|41245.8|7
1735030570000|2024-12-24 08:56:10|41280.8|41260.8|41275.8|41255.8|41280.8|41260.8|41275.8|41255.8|6
1735030580000|2024-12-24 08:56:20|41273.3|41253.3|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|9
1735030590000|2024-12-24 08:56:30|||||||||1
1735030600000|2024-12-24 08:56:40|||||||||19
1735030620000|2024-12-24 08:57:00|41265.8|41245.8|41263.3|41243.3|41265.8|41245.8|41263.3|41243.3|2
1735030640000|2024-12-24 08:57:20|||||||||1
1735030650000|2024-12-24 08:57:30|41262.6|41242.6|41258.3|41238.3|41263.3|41243.3|41258.3|41238.3|2
1735030670000|2024-12-24 08:57:50|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|1
1735030680000|2024-12-24 08:58:00|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|1
1735030690000|2024-12-24 08:58:10|||||||||6
1735030710000|2024-12-24 08:58:30|41261.8|41241.8|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|10
1735030720000|2024-12-24 08:58:40|41261.6|41241.6|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|0
1735030730000|2024-12-24 08:58:50|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|41261.6|41241.6|0
1735030740000|2024-12-24 08:59:00|41260.8|41240.8|41258.3|41238.3|41263.3|41243.3|41258.3|41238.3|3
1735030750000|2024-12-24 08:59:10|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|5
1735030760000|2024-12-24 08:59:20|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|0
1735030770000|2024-12-24 08:59:30|41259.1|41239.1|41258.3|41238.3|41260.1|41240.1|41258.3|41238.3|1
1735030780000|2024-12-24 08:59:40|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|1
1735030800000|2024-12-24 09:00:00|||||||||1
1735030810000|2024-12-24 09:00:10|41259.1|41239.1|41268.3|41248.3|41271.8|41251.8|41259.1|41239.1|13
1735030820000|2024-12-24 09:00:20|41270.8|41250.8|41265.8|41245.8|41270.8|41250.8|41265.8|41245.8|6
1735030830000|2024-12-24 09:00:30|41263.3|41243.3|41275.8|41255.8|41278.3|41258.3|41263.3|41243.3|11
1735030840000|2024-12-24 09:00:40|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|4
1735030850000|2024-12-24 09:00:50|41270.8|41250.8|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|2
1735030860000|2024-12-24 09:01:00|41266.6|41246.6|41258.3|41238.3|41266.6|41246.6|41258.3|41238.3|26
1735030870000|2024-12-24 09:01:10|41263.3|41243.3|41270.8|41250.8|41270.8|41250.8|41263.3|41243.3|10
1735030880000|2024-12-24 09:01:20|41272.6|41252.6|41268.3|41248.3|41273.3|41253.3|41268.3|41248.3|6
1735030890000|2024-12-24 09:01:30|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|41263.3|41243.3|4
1735030900000|2024-12-24 09:01:40|41261.6|41241.6|41265.8|41245.8|41265.8|41245.8|41260.8|41240.8|8
1735030910000|2024-12-24 09:01:50|41266.6|41246.6|41270.8|41250.8|41270.8|41250.8|41266.6|41246.6|3
1735030920000|2024-12-24 09:02:00|41272.6|41252.6|41280.8|41260.8|41282.6|41262.6|41272.6|41252.6|18
1735030930000|2024-12-24 09:02:10|41279.1|41259.1|41273.3|41253.3|41279.1|41259.1|41273.3|41253.3|16
1735030940000|2024-12-24 09:02:20|||||||||2
1735030950000|2024-12-24 09:02:30|41270.8|41250.8|41275.8|41255.8|41275.8|41255.8|41270.8|41250.8|2
1735030960000|2024-12-24 09:02:40|41274.1|41254.1|41275.1|41255.1|41275.1|41255.1|41273.3|41253.3|2
1735030970000|2024-12-24 09:02:50|41274.1|41254.1|41275.8|41255.8|41275.8|41255.8|41274.1|41254.1|0
1735030980000|2024-12-24 09:03:00|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|3
1735030990000|2024-12-24 09:03:10|41280.8|41260.8|41290.8|41270.8|41292.6|41272.6|41280.8|41260.8|35
1735031000000|2024-12-24 09:03:20|||||||||1
1735031010000|2024-12-24 09:03:30|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41290.8|41270.8|4
1735031020000|2024-12-24 09:03:40|41289.1|41269.1|41293.3|41273.3|41293.3|41273.3|41288.3|41268.3|11
1735031030000|2024-12-24 09:03:50|41295.1|41275.1|41298.3|41278.3|41298.3|41278.3|41295.1|41275.1|5
1735031040000|2024-12-24 09:04:00|41300.1|41280.1|41300.8|41280.8|41300.8|41280.8|41300.1|41280.1|3
1735031050000|2024-12-24 09:04:10|41298.3|41278.3|41295.8|41275.8|41298.3|41278.3|41295.8|41275.8|6
1735031060000|2024-12-24 09:04:20|41294.1|41274.1|41295.8|41275.8|41298.3|41278.3|41293.3|41273.3|17
1735031070000|2024-12-24 09:04:30|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|41293.3|41273.3|6
1735031080000|2024-12-24 09:04:40|41295.8|41275.8|41300.8|41280.8|41300.8|41280.8|41295.8|41275.8|5
1735031090000|2024-12-24 09:04:50|41299.1|41279.1|41295.8|41275.8|41300.8|41280.8|41295.8|41275.8|3
1735031100000|2024-12-24 09:05:00|41294.1|41274.1|41293.3|41273.3|41295.8|41275.8|41290.8|41270.8|7
1735031110000|2024-12-24 09:05:10|41292.6|41272.6|41290.8|41270.8|41292.6|41272.6|41290.8|41270.8|1
1735031120000|2024-12-24 09:05:20|41293.3|41273.3|41290.8|41270.8|41293.3|41273.3|41289.1|41269.1|2
1735031130000|2024-12-24 09:05:30|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|0
1735031140000|2024-12-24 09:05:40|||||||||7
1735031150000|2024-12-24 09:05:50|41290.8|41270.8|41288.3|41268.3|41290.8|41270.8|41288.3|41268.3|13
1735031160000|2024-12-24 09:06:00|41290.1|41270.1|41288.3|41268.3|41293.3|41273.3|41288.3|41268.3|0
1735031180000|2024-12-24 09:06:20|41287.6|41267.6|41284.1|41264.1|41287.6|41267.6|41284.1|41264.1|5
1735031190000|2024-12-24 09:06:30|41285.8|41265.8|41281.6|41261.6|41285.8|41265.8|41281.6|41261.6|1
1735031200000|2024-12-24 09:06:40|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|5
1735031210000|2024-12-24 09:06:50|41276.6|41256.6|41273.3|41253.3|41278.3|41258.3|41273.3|41253.3|6
1735031220000|2024-12-24 09:07:00|41275.1|41255.1|41273.3|41253.3|41277.6|41257.6|41273.3|41253.3|1
1735031230000|2024-12-24 09:07:10|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|8
1735031240000|2024-12-24 09:07:20|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|41275.8|41255.8|7
1735031250000|2024-12-24 09:07:30|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|41273.3|41253.3|8
1735031260000|2024-12-24 09:07:40|41268.3|41248.3|41263.3|41243.3|41268.3|41248.3|41263.3|41243.3|5
1735031270000|2024-12-24 09:07:50|41262.6|41242.6|41258.3|41238.3|41262.6|41242.6|41258.3|41238.3|4
1735031280000|2024-12-24 09:08:00|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|12
1735031290000|2024-12-24 09:08:10|||||||||9
1735031300000|2024-12-24 09:08:20|41259.1|41239.1|41258.3|41238.3|41260.8|41240.8|41258.3|41238.3|1
1735031310000|2024-12-24 09:08:30|41260.8|41240.8|41258.3|41238.3|41260.8|41240.8|41257.6|41237.6|3
1735031320000|2024-12-24 09:08:40|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|41260.8|41240.8|1
1735031330000|2024-12-24 09:08:50|||||||||1
1735031340000|2024-12-24 09:09:00|41262.6|41242.6|41263.3|41243.3|41263.3|41243.3|41260.8|41240.8|0
1735031350000|2024-12-24 09:09:10|41260.8|41240.8|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|0
1735031360000|2024-12-24 09:09:20|41263.3|41243.3|41268.3|41248.3|41268.3|41248.3|41263.3|41243.3|15
1735031380000|2024-12-24 09:09:40|41270.8|41250.8|41268.3|41248.3|41270.8|41250.8|41268.3|41248.3|1
1735031390000|2024-12-24 09:09:50|41270.1|41250.1|41270.8|41250.8|41270.8|41250.8|41270.1|41250.1|3
1735031400000|2024-12-24 09:10:00|41272.6|41252.6|41273.3|41253.3|41273.3|41253.3|41272.6|41252.6|2
1735031410000|2024-12-24 09:10:10|41275.1|41255.1|41275.1|41255.1|41275.1|41255.1|41273.3|41253.3|2
1735031420000|2024-12-24 09:10:20|41275.8|41255.8|41280.1|41260.1|41280.1|41260.1|41275.8|41255.8|2
1735031430000|2024-12-24 09:10:30|41281.8|41261.8|41285.1|41265.1|41285.1|41265.1|41281.8|41261.8|2
1735031440000|2024-12-24 09:10:40|41283.3|41263.3|41285.1|41265.1|41285.1|41265.1|41283.3|41263.3|0
1735031450000|2024-12-24 09:10:50|41282.6|41262.6|41285.1|41265.1|41285.1|41265.1|41282.6|41262.6|0
1735031460000|2024-12-24 09:11:00|41287.6|41267.6|41285.8|41265.8|41287.6|41267.6|41285.8|41265.8|2
1735031470000|2024-12-24 09:11:10|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|0
1735031480000|2024-12-24 09:11:20|||||||||3
1735031490000|2024-12-24 09:11:30|||||||||3
1735031500000|2024-12-24 09:11:40|41278.3|41258.3|41273.3|41253.3|41278.3|41258.3|41273.3|41253.3|3
1735031510000|2024-12-24 09:11:50|||||||||1
1735031520000|2024-12-24 09:12:00|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|41268.3|41248.3|8
1735031530000|2024-12-24 09:12:10|41265.8|41245.8|41258.3|41238.3|41265.8|41245.8|41258.3|41238.3|4
1735031540000|2024-12-24 09:12:20|41260.8|41240.8|41260.8|41240.8|41262.6|41242.6|41260.8|41240.8|4
1735031550000|2024-12-24 09:12:30|41263.3|41243.3|41260.8|41240.8|41263.3|41243.3|41260.8|41240.8|0
1735031570000|2024-12-24 09:12:50|41258.3|41238.3|41258.3|41238.3|41259.1|41239.1|41258.3|41238.3|10
1735031580000|2024-12-24 09:13:00|41262.6|41242.6|41258.3|41238.3|41263.3|41243.3|41258.3|41238.3|4
1735031590000|2024-12-24 09:13:10|||||||||7
1735031600000|2024-12-24 09:13:20|41253.3|41233.3|41238.4|41218.4|41253.3|41233.3|41238.3|41218.3|16
1735031610000|2024-12-24 09:13:30|41240.1|41220.1|41240.9|41220.9|41243.4|41223.4|41240.1|41220.1|4
1735031630000|2024-12-24 09:13:50|41238.4|41218.4|41240.9|41220.9|41240.9|41220.9|41238.4|41218.4|1
1735031640000|2024-12-24 09:14:00|41238.4|41218.4|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|2
1735031660000|2024-12-24 09:14:20|41237.6|41217.6|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|0
1735031670000|2024-12-24 09:14:30|41236.6|41216.6|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|0
1735031680000|2024-12-24 09:14:40|41236.6|41216.6|41235.9|41215.9|41236.6|41216.6|41235.9|41215.9|0
1735031690000|2024-12-24 09:14:50|41237.6|41217.6|41238.4|41218.4|41238.4|41218.4|41237.6|41217.6|0
1735031700000|2024-12-24 09:15:00|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|1
1735031710000|2024-12-24 09:15:10|41241.6|41221.6|41240.9|41220.9|41241.6|41221.6|41240.9|41220.9|1
1735031720000|2024-12-24 09:15:20|41243.4|41223.4|41240.9|41220.9|41243.4|41223.4|41238.4|41218.4|3
1735031750000|2024-12-24 09:15:50|41240.1|41220.1|41238.4|41218.4|41240.1|41220.1|41235.9|41215.9|32
1735031760000|2024-12-24 09:16:00|41236.6|41216.6|41235.9|41215.9|41236.6|41216.6|41235.9|41215.9|4
1735031770000|2024-12-24 09:16:10|41233.4|41213.4|41228.4|41208.4|41233.4|41213.4|41228.4|41208.4|7
1735031780000|2024-12-24 09:16:20|41229.1|41209.1|41230.9|41210.9|41230.9|41210.9|41229.1|41209.1|1
1735031790000|2024-12-24 09:16:30|41232.6|41212.6|41233.4|41213.4|41233.4|41213.4|41232.6|41212.6|3
1735031800000|2024-12-24 09:16:40|41231.6|41211.6|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|1
1735031810000|2024-12-24 09:16:50|41233.4|41213.4|41230.9|41210.9|41233.4|41213.4|41230.9|41210.9|0
1735031820000|2024-12-24 09:17:00|||||||||1
1735031850000|2024-12-24 09:17:30|41229.1|41209.1|41228.4|41208.4|41229.1|41209.1|41228.4|41208.4|1
1735031860000|2024-12-24 09:17:40|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|2
1735031880000|2024-12-24 09:18:00|||||||||6
1735031890000|2024-12-24 09:18:10|41227.6|41207.6|41233.4|41213.4|41233.4|41213.4|41224.1|41204.1|7
1735031910000|2024-12-24 09:18:30|41235.1|41215.1|41235.9|41215.9|41235.9|41215.9|41235.1|41215.1|0
1735031920000|2024-12-24 09:18:40|41234.1|41214.1|41235.9|41215.9|41235.9|41215.9|41234.1|41214.1|1
1735031930000|2024-12-24 09:18:50|||||||||1
1735031960000|2024-12-24 09:19:20|41237.6|41217.6|41248.4|41228.4|41248.4|41228.4|41237.6|41217.6|3
1735031970000|2024-12-24 09:19:30|41250.1|41230.1|41248.4|41228.4|41250.1|41230.1|41248.4|41228.4|0
1735032010000|2024-12-24 09:20:10|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|4
1735032030000|2024-12-24 09:20:30|||||||||3
1735032050000|2024-12-24 09:20:50|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|0
1735032060000|2024-12-24 09:21:00|41255.1|41235.1|41259.1|41239.1|41259.1|41239.1|41255.1|41235.1|6
1735032070000|2024-12-24 09:21:10|41260.9|41240.9|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|0
1735032080000|2024-12-24 09:21:20|41263.4|41243.4|41263.4|41243.4|41263.4|41243.4|41263.4|41243.4|0
1735032090000|2024-12-24 09:21:30|41262.6|41242.6|41260.9|41240.9|41262.6|41242.6|41260.9|41240.9|1
1735032100000|2024-12-24 09:21:40|41260.1|41240.1|41258.4|41238.4|41260.1|41240.1|41258.4|41238.4|0
1735032120000|2024-12-24 09:22:00|41256.6|41236.6|41255.9|41235.9|41257.6|41237.6|41255.9|41235.9|0
1735032130000|2024-12-24 09:22:10|41254.1|41234.1|41253.4|41233.4|41254.1|41234.1|41253.4|41233.4|2
1735032140000|2024-12-24 09:22:20|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|1
1735032150000|2024-12-24 09:22:30|41252.6|41232.6|41253.4|41233.4|41253.4|41233.4|41252.6|41232.6|0
1735032160000|2024-12-24 09:22:40|41255.1|41235.1|41265.9|41245.9|41265.9|41245.9|41255.1|41235.1|4
1735032170000|2024-12-24 09:22:50|41268.4|41248.4|41265.9|41245.9|41268.4|41248.4|41265.9|41245.9|2
1735032180000|2024-12-24 09:23:00|41268.4|41248.4|41280.9|41260.9|41280.9|41260.9|41268.4|41248.4|7
1735032190000|2024-12-24 09:23:10|41276.6|41256.6|41270.9|41250.9|41276.6|41256.6|41270.9|41250.9|9
1735032200000|2024-12-24 09:23:20|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|41265.9|41245.9|10
1735032210000|2024-12-24 09:23:30|41263.4|41243.4|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|0
1735032220000|2024-12-24 09:23:40|||||||||1
1735032230000|2024-12-24 09:23:50|41262.6|41242.6|41263.4|41243.4|41263.4|41243.4|41262.6|41242.6|1
1735032240000|2024-12-24 09:24:00|41261.6|41241.6|41260.9|41240.9|41263.4|41243.4|41260.9|41240.9|1
1735032250000|2024-12-24 09:24:10|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1735032260000|2024-12-24 09:24:20|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|5
1735032270000|2024-12-24 09:24:30|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|1
1735032280000|2024-12-24 09:24:40|41255.9|41235.9|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1735032290000|2024-12-24 09:24:50|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1735032300000|2024-12-24 09:25:00|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41255.9|41235.9|4
1735032310000|2024-12-24 09:25:10|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|1
1735032320000|2024-12-24 09:25:20|41257.6|41237.6|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1735032330000|2024-12-24 09:25:30|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1735032340000|2024-12-24 09:25:40|41255.9|41235.9|41260.9|41240.9|41260.9|41240.9|41255.9|41235.9|1
1735032350000|2024-12-24 09:25:50|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1735032360000|2024-12-24 09:26:00|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|1
1735032370000|2024-12-24 09:26:10|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|41253.4|41233.4|3
1735032380000|2024-12-24 09:26:20|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|41250.9|41230.9|1
1735032390000|2024-12-24 09:26:30|41252.6|41232.6|41249.1|41229.1|41252.6|41232.6|41249.1|41229.1|1
1735032430000|2024-12-24 09:27:10|||||||||1
1735032450000|2024-12-24 09:27:30|41248.4|41228.4|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|5
1735032460000|2024-12-24 09:27:40|41244.1|41224.1|41243.4|41223.4|41244.1|41224.1|41243.4|41223.4|0
1735032470000|2024-12-24 09:27:50|41239.1|41219.1|41238.4|41218.4|41239.1|41219.1|41238.4|41218.4|1
1735032480000|2024-12-24 09:28:00|41236.6|41216.6|41238.4|41218.4|41238.4|41218.4|41236.6|41216.6|4
1735032490000|2024-12-24 09:28:10|41240.1|41220.1|41240.9|41220.9|41240.9|41220.9|41240.1|41220.1|2
1735032500000|2024-12-24 09:28:20|41243.4|41223.4|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|2
1735032510000|2024-12-24 09:28:30|41240.9|41220.9|41245.9|41225.9|41245.9|41225.9|41240.9|41220.9|1
1735032520000|2024-12-24 09:28:40|||||||||1
1735032540000|2024-12-24 09:29:00|41247.6|41227.6|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|3
1735032550000|2024-12-24 09:29:10|41247.6|41227.6|41245.9|41225.9|41248.4|41228.4|41245.9|41225.9|0
1735032560000|2024-12-24 09:29:20|41248.4|41228.4|41245.1|41225.1|41248.4|41228.4|41245.1|41225.1|1
1735032570000|2024-12-24 09:29:30|41245.9|41225.9|41243.4|41223.4|41245.9|41225.9|41243.4|41223.4|0
1735032580000|2024-12-24 09:29:40|41242.6|41222.6|41239.2|41219.2|41242.6|41222.6|41239.2|41219.2|1
1735032590000|2024-12-24 09:29:50|41238.4|41218.4|41235.9|41215.9|41238.4|41218.4|41235.9|41215.9|0
1735032600000|2024-12-24 09:30:00|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|2
1735032610000|2024-12-24 09:30:10|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|1
1735032620000|2024-12-24 09:30:20|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|41238.4|41218.4|0
1735032630000|2024-12-24 09:30:30|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|1
1735032650000|2024-12-24 09:30:50|41235.9|41215.9|41238.4|41218.4|41238.4|41218.4|41235.9|41215.9|2
1735032660000|2024-12-24 09:31:00|41240.1|41220.1|41243.4|41223.4|41243.4|41223.4|41240.1|41220.1|1
1735032670000|2024-12-24 09:31:10|||||||||2
1735032680000|2024-12-24 09:31:20|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|41240.9|41220.9|10
1735032690000|2024-12-24 09:31:30|41239.2|41219.2|41238.4|41218.4|41240.9|41220.9|41238.4|41218.4|1
1735032700000|2024-12-24 09:31:40|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|41236.7|41216.7|1
1735032710000|2024-12-24 09:31:50|41239.2|41219.2|41236.7|41216.7|41239.2|41219.2|41236.7|41216.7|1
1735032720000|2024-12-24 09:32:00|41238.4|41218.4|41239.2|41219.2|41239.2|41219.2|41238.4|41218.4|0
1735032730000|2024-12-24 09:32:10|41236.7|41216.7|41234.2|41214.2|41236.7|41216.7|41234.2|41214.2|1
1735032750000|2024-12-24 09:32:30|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|8
1735032780000|2024-12-24 09:33:00|||||||||1
1735032790000|2024-12-24 09:33:10|41235.1|41215.1|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|9
1735032810000|2024-12-24 09:33:30|41235.9|41215.9|41237.6|41217.6|41237.6|41217.6|41235.9|41215.9|3
1735032820000|2024-12-24 09:33:40|41238.4|41218.4|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|0
1735032830000|2024-12-24 09:33:50|41235.9|41215.9|41233.4|41213.4|41235.9|41215.9|41233.4|41213.4|1
1735032840000|2024-12-24 09:34:00|41235.9|41215.9|41233.4|41213.4|41238.4|41218.4|41233.4|41213.4|3
1735032850000|2024-12-24 09:34:10|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|41235.9|41215.9|2
1735032860000|2024-12-24 09:34:20|41234.2|41214.2|41235.9|41215.9|41235.9|41215.9|41233.4|41213.4|1
1735032870000|2024-12-24 09:34:30|41234.2|41214.2|41235.9|41215.9|41236.7|41216.7|41234.2|41214.2|1
1735032880000|2024-12-24 09:34:40|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|0
1735032890000|2024-12-24 09:34:50|41237.6|41217.6|41238.4|41218.4|41238.4|41218.4|41237.6|41217.6|3
1735032900000|2024-12-24 09:35:00|41240.1|41220.1|41240.9|41220.9|41240.9|41220.9|41240.1|41220.1|5
1735032910000|2024-12-24 09:35:10|41241.7|41221.7|41243.4|41223.4|41243.4|41223.4|41241.7|41221.7|0
1735032920000|2024-12-24 09:35:20|41241.7|41221.7|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|0
1735032930000|2024-12-24 09:35:30|41245.9|41225.9|41253.4|41233.4|41253.4|41233.4|41245.9|41225.9|3
1735032950000|2024-12-24 09:35:50|41254.2|41234.2|41251.7|41231.7|41255.9|41235.9|41250.9|41230.9|0
1735032960000|2024-12-24 09:36:00|41250.9|41230.9|41253.4|41233.4|41255.9|41235.9|41250.9|41230.9|0
1735032970000|2024-12-24 09:36:10|41254.2|41234.2|41255.9|41235.9|41255.9|41235.9|41254.2|41234.2|1
1735032980000|2024-12-24 09:36:20|41254.2|41234.2|41255.1|41235.1|41255.1|41235.1|41254.2|41234.2|0
1735032990000|2024-12-24 09:36:30|41255.9|41235.9|41260.1|41240.1|41260.1|41240.1|41255.9|41235.9|1
1735033000000|2024-12-24 09:36:40|41260.9|41240.9|41263.4|41243.4|41265.9|41245.9|41260.9|41240.9|4
1735033010000|2024-12-24 09:36:50|41261.7|41241.7|41261.7|41241.7|41261.7|41241.7|41261.7|41241.7|0
1735033020000|2024-12-24 09:37:00|41260.9|41240.9|41260.1|41240.1|41260.9|41240.9|41258.4|41238.4|0
1735033030000|2024-12-24 09:37:10|41258.4|41238.4|41255.9|41235.9|41258.4|41238.4|41255.9|41235.9|0
1735033040000|2024-12-24 09:37:20|41258.4|41238.4|41260.9|41240.9|41260.9|41240.9|41258.4|41238.4|3
1735033050000|2024-12-24 09:37:30|41259.2|41239.2|41260.9|41240.9|41260.9|41240.9|41259.2|41239.2|0
1735033060000|2024-12-24 09:37:40|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|41258.4|41238.4|0
1735033080000|2024-12-24 09:38:00|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|41255.9|41235.9|5
1735033090000|2024-12-24 09:38:10|41253.4|41233.4|41243.4|41223.4|41253.4|41233.4|41243.4|41223.4|3
1735033100000|2024-12-24 09:38:20|41242.6|41222.6|41243.4|41223.4|41243.4|41223.4|41240.9|41220.9|2
1735033110000|2024-12-24 09:38:30|41241.7|41221.7|41240.9|41220.9|41241.7|41221.7|41240.9|41220.9|0
1735033130000|2024-12-24 09:38:50|41242.7|41222.7|41243.4|41223.4|41243.4|41223.4|41242.7|41222.7|0
1735033140000|2024-12-24 09:39:00|41240.9|41220.9|41233.4|41213.4|41240.9|41220.9|41233.4|41213.4|4
1735033150000|2024-12-24 09:39:10|41235.2|41215.2|41235.9|41215.9|41235.9|41215.9|41235.2|41215.2|0
1735033170000|2024-12-24 09:39:30|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|41230.9|41210.9|1
1735033200000|2024-12-24 09:40:00|||||||||3
1735033210000|2024-12-24 09:40:10|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|4
1735033230000|2024-12-24 09:40:30|||||||||4
1735033260000|2024-12-24 09:41:00|41225.9|41205.9|41223.4|41203.4|41225.9|41205.9|41223.4|41203.4|1
1735033270000|2024-12-24 09:41:10|41225.9|41205.9|41228.4|41208.4|41228.4|41208.4|41225.9|41205.9|5
1735033280000|2024-12-24 09:41:20|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|0
1735033290000|2024-12-24 09:41:30|41225.2|41205.2|41223.4|41203.4|41225.2|41205.2|41223.4|41203.4|0
1735033310000|2024-12-24 09:41:50|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|41225.9|41205.9|2
1735033330000|2024-12-24 09:42:10|41223.4|41203.4|41220.9|41200.9|41223.4|41203.4|41220.9|41200.9|6
1735033340000|2024-12-24 09:42:20|41225.2|41205.2|41225.9|41205.9|41225.9|41205.9|41225.2|41205.2|3
1735033370000|2024-12-24 09:42:50|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|2
1735033380000|2024-12-24 09:43:00|41230.2|41210.2|41232.7|41212.7|41232.7|41212.7|41228.4|41208.4|1
1735033390000|2024-12-24 09:43:10|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|41233.4|41213.4|0
1735033410000|2024-12-24 09:43:30|41235.2|41215.2|41235.2|41215.2|41235.2|41215.2|41235.2|41215.2|0
1735033420000|2024-12-24 09:43:40|41236.9|41216.9|41235.2|41215.2|41236.9|41216.9|41235.2|41215.2|1
1735033430000|2024-12-24 09:43:50|41236.9|41216.9|41239.4|41219.4|41239.4|41219.4|41236.9|41216.9|1
1735033450000|2024-12-24 09:44:10|||||||||1
1735033470000|2024-12-24 09:44:30|41241.1|41221.1|41239.4|41219.4|41241.9|41221.9|41239.4|41219.4|0
1735033480000|2024-12-24 09:44:40|41241.1|41221.1|41239.4|41219.4|41241.1|41221.1|41239.4|41219.4|0
1735033490000|2024-12-24 09:44:50|41241.1|41221.1|41241.9|41221.9|41241.9|41221.9|41241.1|41221.1|0
1735033510000|2024-12-24 09:45:10|41239.4|41219.4|41237.7|41217.7|41239.4|41219.4|41237.7|41217.7|2
1735033520000|2024-12-24 09:45:20|41235.9|41215.9|41235.2|41215.2|41235.9|41215.9|41235.2|41215.2|1
1735033530000|2024-12-24 09:45:30|41233.4|41213.4|41229.2|41209.2|41233.4|41213.4|41229.2|41209.2|1
1735033540000|2024-12-24 09:45:40|41228.4|41208.4|41225.9|41205.9|41228.4|41208.4|41225.9|41205.9|1
1735033550000|2024-12-24 09:45:50|41224.2|41204.2|41223.4|41203.4|41224.2|41204.2|41223.4|41203.4|0
1735033580000|2024-12-24 09:46:20|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|1
1735033590000|2024-12-24 09:46:30|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|3
1735033600000|2024-12-24 09:46:40|||||||||1
1735033610000|2024-12-24 09:46:50|41219.2|41199.2|41220.9|41200.9|41220.9|41200.9|41219.2|41199.2|1
1735033620000|2024-12-24 09:47:00|41216.7|41196.7|41215.9|41195.9|41218.4|41198.4|41215.9|41195.9|0
1735033650000|2024-12-24 09:47:30|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|1
1735033660000|2024-12-24 09:47:40|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|3
1735033670000|2024-12-24 09:47:50|41212.7|41192.7|41210.9|41190.9|41212.7|41192.7|41210.9|41190.9|0
1735033680000|2024-12-24 09:48:00|41212.7|41192.7|41213.4|41193.4|41213.4|41193.4|41212.7|41192.7|2
1735033700000|2024-12-24 09:48:20|41215.2|41195.2|41213.4|41193.4|41215.2|41195.2|41213.4|41193.4|0
1735033720000|2024-12-24 09:48:40|41212.7|41192.7|41210.9|41190.9|41212.7|41192.7|41210.9|41190.9|1
1735033730000|2024-12-24 09:48:50|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|41213.4|41193.4|0
1735033740000|2024-12-24 09:49:00|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|1
1735033750000|2024-12-24 09:49:10|41217.7|41197.7|41218.4|41198.4|41218.4|41198.4|41217.7|41197.7|0
1735033760000|2024-12-24 09:49:20|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|0
1735033770000|2024-12-24 09:49:30|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|0
1735033780000|2024-12-24 09:49:40|41222.7|41202.7|41223.4|41203.4|41223.4|41203.4|41222.7|41202.7|1
1735033810000|2024-12-24 09:50:10|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|41225.2|41205.2|0
1735033840000|2024-12-24 09:50:40|41225.9|41205.9|41225.2|41205.2|41225.9|41205.9|41225.2|41205.2|0
1735033860000|2024-12-24 09:51:00|41223.4|41203.4|41220.2|41200.2|41223.4|41203.4|41220.2|41200.2|3
1735033890000|2024-12-24 09:51:30|41218.4|41198.4|41215|41195|41218.4|41198.4|41215|41195|0
1735033900000|2024-12-24 09:51:40|41213.4|41193.4|41210.9|41190.9|41213.4|41193.4|41210.9|41190.9|0
1735033910000|2024-12-24 09:51:50|41213.4|41193.4|41215.9|41195.9|41215.9|41195.9|41213.4|41193.4|1
1735033940000|2024-12-24 09:52:20|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|0
1735034010000|2024-12-24 09:53:30|41220.2|41200.2|41215.9|41195.9|41220.2|41200.2|41215.9|41195.9|3
1735034020000|2024-12-24 09:53:40|41219.4|41199.4|41218.4|41198.4|41220.9|41200.9|41218.4|41198.4|0
1735034030000|2024-12-24 09:53:50|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|2
1735034060000|2024-12-24 09:54:20|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|0
1735034070000|2024-12-24 09:54:30|41215.9|41195.9|41213.5|41193.5|41215.9|41195.9|41213.4|41193.4|0
1735034080000|2024-12-24 09:54:40|41211|41191|41208.5|41188.5|41213.5|41193.5|41208.5|41188.5|11
1735034090000|2024-12-24 09:54:50|41206|41186|41206|41186|41206|41186|41206|41186|0
1735034100000|2024-12-24 09:55:00|41207.7|41187.7|41208.5|41188.5|41208.5|41188.5|41207.7|41187.7|0
1735034110000|2024-12-24 09:55:10|41205.2|41185.2|41205.2|41185.2|41205.2|41185.2|41205.2|41185.2|2
1735034140000|2024-12-24 09:55:40|41206|41186|41203.5|41183.5|41206|41186|41203.5|41183.5|2
1735034160000|2024-12-24 09:56:00|41201|41181|41203.5|41183.5|41203.5|41183.5|41201|41181|3
1735034170000|2024-12-24 09:56:10|41201|41181|41201|41181|41201|41181|41201|41181|0
1735034180000|2024-12-24 09:56:20|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|41198.5|41178.5|2
1735034200000|2024-12-24 09:56:40|41196.7|41176.7|41196|41176|41196.7|41176.7|41196|41176|0
1735034220000|2024-12-24 09:57:00|||||||||8
1735034250000|2024-12-24 09:57:30|41194.2|41174.2|41193.5|41173.5|41196|41176|41193.5|41173.5|1
1735034260000|2024-12-24 09:57:40|41191|41171|41186|41166|41191|41171|41186|41166|18
1735034290000|2024-12-24 09:58:10|||||||||3
1735034310000|2024-12-24 09:58:30|41184.2|41164.2|41181|41161|41186|41166|41181|41161|5
1735034320000|2024-12-24 09:58:40|41178.5|41158.5|41168.5|41148.5|41178.5|41158.5|41168.5|41148.5|10
1735034330000|2024-12-24 09:58:50|41166|41146|41170.2|41150.2|41170.2|41150.2|41166|41146|4
1735034350000|2024-12-24 09:59:10|41171|41151|41171|41151|41171|41151|41171|41151|0
1735034360000|2024-12-24 09:59:20|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|41173.5|41153.5|2
1735034370000|2024-12-24 09:59:30|41176|41156|41176|41156|41176|41156|41176|41156|1
1735034400000|2024-12-24 10:00:00|41177.7|41157.7|41180.2|41160.2|41180.2|41160.2|41177.7|41157.7|3
1735034410000|2024-12-24 10:00:10|41182.7|41162.7|41191|41171|41191|41171|41182.7|41162.7|4
1735034420000|2024-12-24 10:00:20|41188.5|41168.5|41181|41161|41188.5|41168.5|41179.2|41159.2|11
1735034430000|2024-12-24 10:00:30|||||||||1
1735034440000|2024-12-24 10:00:40|41182.7|41162.7|41183.5|41163.5|41183.5|41163.5|41182.7|41162.7|1
1735034450000|2024-12-24 10:00:50|41185.2|41165.2|41188.5|41168.5|41188.5|41168.5|41183.5|41163.5|0
1735034470000|2024-12-24 10:01:10|41190.2|41170.2|41195.2|41175.2|41195.2|41175.2|41190.2|41170.2|1
1735034480000|2024-12-24 10:01:20|41192.7|41172.7|41195.2|41175.2|41195.2|41175.2|41192.7|41172.7|0
1735034490000|2024-12-24 10:01:30|41192.7|41172.7|41195.2|41175.2|41195.2|41175.2|41192.7|41172.7|0
1735034500000|2024-12-24 10:01:40|41193.5|41173.5|41191|41171|41193.5|41173.5|41191|41171|2
1735034520000|2024-12-24 10:02:00|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|41186|41166|0
1735034530000|2024-12-24 10:02:10|41187.7|41167.7|41188.5|41168.5|41188.5|41168.5|41186|41166|2
1735034550000|2024-12-24 10:02:30|41184.2|41164.2|41186|41166|41186|41166|41184.2|41164.2|1
1735034580000|2024-12-24 10:03:00|41184.2|41164.2|41183.5|41163.5|41184.2|41164.2|41183.5|41163.5|0
1735034590000|2024-12-24 10:03:10|||||||||9
1735034610000|2024-12-24 10:03:30|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|41181.7|41161.7|1
1735034620000|2024-12-24 10:03:40|41179.2|41159.2|41178.5|41158.5|41179.2|41159.2|41178.5|41158.5|4
1735034640000|2024-12-24 10:04:00|||||||||7
1735034650000|2024-12-24 10:04:10|41181|41161|41181|41161|41181|41161|41181|41161|2
1735034660000|2024-12-24 10:04:20|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|0
1735034700000|2024-12-24 10:05:00|||||||||1
1735034710000|2024-12-24 10:05:10|41182.7|41162.7|41183.5|41163.5|41183.5|41163.5|41182.7|41162.7|4
1735034730000|2024-12-24 10:05:30|||||||||1
1735034740000|2024-12-24 10:05:40|||||||||6
1735034750000|2024-12-24 10:05:50|41186|41166|41186|41166|41186|41166|41186|41166|0
1735034760000|2024-12-24 10:06:00|||||||||3
1735034780000|2024-12-24 10:06:20|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|41188.5|41168.5|0
1735034790000|2024-12-24 10:06:30|41191|41171|41195.2|41175.2|41195.2|41175.2|41191|41171|3
1735034800000|2024-12-24 10:06:40|41196|41176|41196|41176|41196|41176|41196|41176|0
1735034810000|2024-12-24 10:06:50|41198.5|41178.5|41206|41186|41206|41186|41198.5|41178.5|5
1735034820000|2024-12-24 10:07:00|41208.5|41188.5|41216|41196|41216|41196|41208.5|41188.5|9
1735034830000|2024-12-24 10:07:10|41217.7|41197.7|41213.5|41193.5|41217.7|41197.7|41213.5|41193.5|2
1735034850000|2024-12-24 10:07:30|41216|41196|41221|41201|41221|41201|41216|41196|2
1735034860000|2024-12-24 10:07:40|||||||||4
1735034880000|2024-12-24 10:08:00|||||||||1
1735034890000|2024-12-24 10:08:10|41223.5|41203.5|41223.5|41203.5|41223.5|41203.5|41223.5|41203.5|0
1735034900000|2024-12-24 10:08:20|41226|41206|41226|41206|41226|41206|41226|41206|2
1735034910000|2024-12-24 10:08:30|41227.7|41207.7|41231|41211|41231|41211|41227.7|41207.7|5
1735034920000|2024-12-24 10:08:40|41229.2|41209.2|41231|41211|41231|41211|41228.5|41208.5|0
1735034930000|2024-12-24 10:08:50|41228.5|41208.5|41223.5|41203.5|41228.5|41208.5|41223.5|41203.5|3
1735034940000|2024-12-24 10:09:00|41226|41206|41226|41206|41226|41206|41226|41206|3
1735034950000|2024-12-24 10:09:10|41228.5|41208.5|41231|41211|41231|41211|41228.5|41208.5|0
1735034980000|2024-12-24 10:09:40|41233.5|41213.5|41231|41211|41233.5|41213.5|41231|41211|0
1735034990000|2024-12-24 10:09:50|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|41233.5|41213.5|0
1735035000000|2024-12-24 10:10:00|41236|41216|41236|41216|41236|41216|41236|41216|0
1735035010000|2024-12-24 10:10:10|41235.2|41215.2|41236|41216|41236|41216|41233.5|41213.5|0
1735035020000|2024-12-24 10:10:20|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|1
1735035030000|2024-12-24 10:10:30|41242.7|41222.7|41246|41226|41246|41226|41242.7|41222.7|1
1735035050000|2024-12-24 10:10:50|41243.5|41223.5|41241|41221|41246|41226|41241|41221|1
1735035060000|2024-12-24 10:11:00|||||||||2
1735035070000|2024-12-24 10:11:10|41238.5|41218.5|41241|41221|41241|41221|41238.5|41218.5|0
1735035090000|2024-12-24 10:11:30|41242.7|41222.7|41243.5|41223.5|41243.5|41223.5|41242.7|41222.7|0
1735035110000|2024-12-24 10:11:50|41241|41221|41241|41221|41241|41221|41241|41221|1
1735035120000|2024-12-24 10:12:00|41239.3|41219.3|41249.3|41229.3|41249.3|41229.3|41239.3|41219.3|33
1735035130000|2024-12-24 10:12:10|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1735035150000|2024-12-24 10:12:30|41254.3|41234.3|41261.8|41241.8|41264.3|41244.3|41254.3|41234.3|4
1735035160000|2024-12-24 10:12:40|41263.5|41243.5|41266.8|41246.8|41266.8|41246.8|41261.8|41241.8|4
1735035170000|2024-12-24 10:12:50|41265|41245|41266.8|41246.8|41266.8|41246.8|41265|41245|3
1735035180000|2024-12-24 10:13:00|41264.3|41244.3|41266.8|41246.8|41266.8|41246.8|41264.3|41244.3|0
1735035190000|2024-12-24 10:13:10|41264.3|41244.3|41266|41246|41266|41246|41264.3|41244.3|0
1735035200000|2024-12-24 10:13:20|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1735035210000|2024-12-24 10:13:30|41264.3|41244.3|41266.8|41246.8|41266.8|41246.8|41264.3|41244.3|0
1735035220000|2024-12-24 10:13:40|41265|41245|41264.3|41244.3|41265|41245|41264.3|41244.3|2
1735035240000|2024-12-24 10:14:00|||||||||2
1735035250000|2024-12-24 10:14:10|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1735035260000|2024-12-24 10:14:20|41269.3|41249.3|41266.8|41246.8|41269.3|41249.3|41264.3|41244.3|2
1735035270000|2024-12-24 10:14:30|41265|41245|41266.8|41246.8|41266.8|41246.8|41264.3|41244.3|0
1735035280000|2024-12-24 10:14:40|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|3
1735035290000|2024-12-24 10:14:50|41262.5|41242.5|41263.5|41243.5|41263.5|41243.5|41262.5|41242.5|0
1735035300000|2024-12-24 10:15:00|41264.3|41244.3|41261.8|41241.8|41264.3|41244.3|41261.8|41241.8|0
1735035310000|2024-12-24 10:15:10|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|4
1735035330000|2024-12-24 10:15:30|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1735035340000|2024-12-24 10:15:40|41264.3|41244.3|41266.8|41246.8|41266.8|41246.8|41264.3|41244.3|4
1735035350000|2024-12-24 10:15:50|41264.3|41244.3|41264.3|41244.3|41266.8|41246.8|41264.3|41244.3|0
1735035360000|2024-12-24 10:16:00|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|41269.3|41249.3|2
1735035370000|2024-12-24 10:16:10|||||||||4
1735035380000|2024-12-24 10:16:20|41268.5|41248.5|41269.3|41249.3|41269.3|41249.3|41268.5|41248.5|2
1735035390000|2024-12-24 10:16:30|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|1
1735035410000|2024-12-24 10:16:50|41274.3|41254.3|41271.8|41251.8|41274.3|41254.3|41271.8|41251.8|4
1735035420000|2024-12-24 10:17:00|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|2
1735035430000|2024-12-24 10:17:10|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|41276.8|41256.8|0
1735035440000|2024-12-24 10:17:20|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|41274.3|41254.3|0
1735035460000|2024-12-24 10:17:40|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|1
1735035480000|2024-12-24 10:18:00|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|41271.8|41251.8|0
1735035490000|2024-12-24 10:18:10|41269.3|41249.3|41269.3|41249.3|41271.8|41251.8|41269.3|41249.3|2
1735035500000|2024-12-24 10:18:20|41271|41251|41271.8|41251.8|41271.8|41251.8|41269.3|41249.3|1
1735035510000|2024-12-24 10:18:30|41270|41250|41269.3|41249.3|41270|41250|41269.3|41249.3|1
1735035520000|2024-12-24 10:18:40|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|0
1735035530000|2024-12-24 10:18:50|41265|41245|41265|41245|41265|41245|41265|41245|0
1735035550000|2024-12-24 10:19:10|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|2
1735035560000|2024-12-24 10:19:20|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|41266.8|41246.8|0
1735035570000|2024-12-24 10:19:30|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|41264.3|41244.3|0
1735035600000|2024-12-24 10:20:00|41262.5|41242.5|41261.8|41241.8|41262.5|41242.5|41261.8|41241.8|3
1735035610000|2024-12-24 10:20:10|41264.3|41244.3|41259.3|41239.3|41264.3|41244.3|41259.3|41239.3|2
1735035620000|2024-12-24 10:20:20|41261.8|41241.8|41259.3|41239.3|41261.8|41241.8|41259.3|41239.3|2
1735035640000|2024-12-24 10:20:40|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|1
1735035680000|2024-12-24 10:21:20|41254.3|41234.3|41251.8|41231.8|41254.3|41234.3|41251.8|41231.8|0
1735035690000|2024-12-24 10:21:30|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|0
1735035720000|2024-12-24 10:22:00|41246|41226|41244.3|41224.3|41246|41226|41244.3|41224.3|1
1735035740000|2024-12-24 10:22:20|41245|41225|41246.8|41226.8|41246.8|41226.8|41245|41225|0
1735035750000|2024-12-24 10:22:30|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|3
1735035760000|2024-12-24 10:22:40|41247.8|41227.8|41246.8|41226.8|41247.8|41227.8|41246.8|41226.8|3
1735035770000|2024-12-24 10:22:50|41248.5|41228.5|41249.3|41229.3|41249.3|41229.3|41248.5|41228.5|0
1735035780000|2024-12-24 10:23:00|41252.5|41232.5|41254.3|41234.3|41254.3|41234.3|41252.5|41232.5|0
1735035800000|2024-12-24 10:23:20|||||||||3
1735035810000|2024-12-24 10:23:30|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|0
1735035820000|2024-12-24 10:23:40|41256|41236|41256.8|41236.8|41256.8|41236.8|41256|41236|0
1735035830000|2024-12-24 10:23:50|41252.5|41232.5|41250|41230|41252.5|41232.5|41250|41230|3
1735035840000|2024-12-24 10:24:00|41252.5|41232.5|41250|41230|41252.5|41232.5|41250|41230|0
1735035850000|2024-12-24 10:24:10|41252.5|41232.5|41249.3|41229.3|41252.5|41232.5|41249.3|41229.3|1
1735035890000|2024-12-24 10:24:50|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|41247.5|41227.5|1
1735035910000|2024-12-24 10:25:10|41245.8|41225.8|41245|41225|41247.5|41227.5|41245|41225|0
1735035920000|2024-12-24 10:25:20|41249.3|41229.3|41256.8|41236.8|41256.8|41236.8|41249.3|41229.3|1
1735035930000|2024-12-24 10:25:30|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|41259.3|41239.3|0
1735035940000|2024-12-24 10:25:40|41257.5|41237.5|41256.8|41236.8|41257.5|41237.5|41256.8|41236.8|0
1735035960000|2024-12-24 10:26:00|41258.5|41238.5|41261.8|41241.8|41261.8|41241.8|41258.5|41238.5|3
1735035980000|2024-12-24 10:26:20|41263.5|41243.5|41261.8|41241.8|41263.5|41243.5|41261.8|41241.8|2
1735035990000|2024-12-24 10:26:30|41260.1|41240.1|41259.3|41239.3|41260.1|41240.1|41259.3|41239.3|5
1735036000000|2024-12-24 10:26:40|||||||||3
1735036040000|2024-12-24 10:27:20|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|41256.8|41236.8|0
1735036050000|2024-12-24 10:27:30|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|41254.3|41234.3|0
1735036060000|2024-12-24 10:27:40|||||||||1
1735036070000|2024-12-24 10:27:50|41253.5|41233.5|41251.8|41231.8|41253.5|41233.5|41251.8|41231.8|1
1735036080000|2024-12-24 10:28:00|41251|41231|41249.3|41229.3|41251|41231|41249.3|41229.3|0
1735036090000|2024-12-24 10:28:10|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|2
1735036100000|2024-12-24 10:28:20|||||||||7
1735036110000|2024-12-24 10:28:30|41249.3|41229.3|41239.3|41219.3|41249.3|41229.3|41239.3|41219.3|1
1735036120000|2024-12-24 10:28:40|41237.6|41217.6|41236.8|41216.8|41237.6|41217.6|41236.8|41216.8|1
1735036130000|2024-12-24 10:28:50|41237.6|41217.6|41239.3|41219.3|41239.3|41219.3|41237.6|41217.6|1
1735036140000|2024-12-24 10:29:00|41237.6|41217.6|41239.3|41219.3|41239.3|41219.3|41237.6|41217.6|0
1735036170000|2024-12-24 10:29:30|||||||||1
1735036180000|2024-12-24 10:29:40|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|4
1735036200000|2024-12-24 10:30:00|41243.5|41223.5|41244.3|41224.3|41244.3|41224.3|41243.5|41223.5|1
1735036220000|2024-12-24 10:30:20|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|41246.8|41226.8|1
1735036230000|2024-12-24 10:30:30|41244.3|41224.3|41241.8|41221.8|41244.3|41224.3|41241.8|41221.8|3
1735036240000|2024-12-24 10:30:40|41240.1|41220.1|41237.6|41217.6|41240.1|41220.1|41237.6|41217.6|1
1735036250000|2024-12-24 10:30:50|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|41238.3|41218.3|2
1735036260000|2024-12-24 10:31:00|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|0
1735036280000|2024-12-24 10:31:20|41239.3|41219.3|41236.8|41216.8|41239.3|41219.3|41236.8|41216.8|0
1735036320000|2024-12-24 10:32:00|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|1
1735036330000|2024-12-24 10:32:10|41235.1|41215.1|41237.6|41217.6|41237.6|41217.6|41235.1|41215.1|1
1735036390000|2024-12-24 10:33:10|||||||||1
1735036400000|2024-12-24 10:33:20|||||||||2
1735036410000|2024-12-24 10:33:30|41235.1|41215.1|41232.6|41212.6|41235.1|41215.1|41232.6|41212.6|3
1735036420000|2024-12-24 10:33:40|41230.1|41210.1|41227.6|41207.6|41230.1|41210.1|41220.8|41200.8|5
1735036430000|2024-12-24 10:33:50|41225.1|41205.1|41225.1|41205.1|41227.6|41207.6|41225.1|41205.1|1
1735036440000|2024-12-24 10:34:00|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|0
1735036470000|2024-12-24 10:34:30|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|1
1735036480000|2024-12-24 10:34:40|||||||||2
1735036490000|2024-12-24 10:34:50|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|2
1735036500000|2024-12-24 10:35:00|41229.3|41209.3|41227.6|41207.6|41229.3|41209.3|41227.6|41207.6|1
1735036510000|2024-12-24 10:35:10|41225.8|41205.8|41225.1|41205.1|41227.6|41207.6|41225.1|41205.1|0
1735036550000|2024-12-24 10:35:50|41223.3|41203.3|41223.3|41203.3|41223.3|41203.3|41223.3|41203.3|0
1735036560000|2024-12-24 10:36:00|41222.6|41202.6|41222.6|41202.6|41222.6|41202.6|41220.1|41200.1|0
1735036570000|2024-12-24 10:36:10|41220.8|41200.8|41220.1|41200.1|41220.8|41200.8|41220.1|41200.1|0
1735036600000|2024-12-24 10:36:40|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|41218.3|41198.3|0
1735036610000|2024-12-24 10:36:50|41217.6|41197.6|41215.1|41195.1|41217.6|41197.6|41215.1|41195.1|5
1735036620000|2024-12-24 10:37:00|41212.6|41192.6|41212.6|41192.6|41212.6|41192.6|41212.6|41192.6|1
1735036630000|2024-12-24 10:37:10|41213.3|41193.3|41215.1|41195.1|41215.8|41195.8|41213.3|41193.3|5
1735036650000|2024-12-24 10:37:30|41212.6|41192.6|41208.3|41188.3|41212.6|41192.6|41208.3|41188.3|20
1735036680000|2024-12-24 10:38:00|41210.1|41190.1|41206.8|41186.8|41210.1|41190.1|41205.1|41185.1|5
1735036730000|2024-12-24 10:38:50|41208.6|41188.6|41209.3|41189.3|41209.3|41189.3|41208.6|41188.6|0
1735036750000|2024-12-24 10:39:10|41211.1|41191.1|41211.8|41191.8|41211.8|41191.8|41211.1|41191.1|0
1735036760000|2024-12-24 10:39:20|41213.6|41193.6|41214.3|41194.3|41214.3|41194.3|41213.6|41193.6|1
1735036770000|2024-12-24 10:39:30|41216.1|41196.1|41219.3|41199.3|41219.3|41199.3|41216.1|41196.1|0
1735036790000|2024-12-24 10:39:50|41216.8|41196.8|41218.6|41198.6|41218.6|41198.6|41216.8|41196.8|0
1735036800000|2024-12-24 10:40:00|41219.3|41199.3|41221.8|41201.8|41221.8|41201.8|41219.3|41199.3|4
1735036820000|2024-12-24 10:40:20|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|0
1735036830000|2024-12-24 10:40:30|41221.1|41201.1|41219.3|41199.3|41221.8|41201.8|41219.3|41199.3|0
1735036860000|2024-12-24 10:41:00|41221.8|41201.8|41216.8|41196.8|41221.8|41201.8|41216.8|41196.8|14
1735036870000|2024-12-24 10:41:10|41210.1|41190.1|41209.3|41189.3|41210.1|41190.1|41209.3|41189.3|0
1735036880000|2024-12-24 10:41:20|||||||||1
1735036930000|2024-12-24 10:42:10|41207.6|41187.6|41211.8|41191.8|41211.8|41191.8|41206.8|41186.8|2
1735036950000|2024-12-24 10:42:30|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|0
1735036960000|2024-12-24 10:42:40|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|0
1735036970000|2024-12-24 10:42:50|41219.3|41199.3|41216.8|41196.8|41221.1|41201.1|41216.8|41196.8|0
1735036980000|2024-12-24 10:43:00|41218.6|41198.6|41221.8|41201.8|41221.8|41201.8|41216.8|41196.8|0
1735036990000|2024-12-24 10:43:10|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|41223.6|41203.6|1
1735037000000|2024-12-24 10:43:20|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|41228.6|41208.6|0
1735037020000|2024-12-24 10:43:40|41231.1|41211.1|41226.8|41206.8|41231.1|41211.1|41226.8|41206.8|1
1735037030000|2024-12-24 10:43:50|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|0
1735037040000|2024-12-24 10:44:00|41222.6|41202.6|41221.8|41201.8|41222.6|41202.6|41221.8|41201.8|2
1735037050000|2024-12-24 10:44:10|41219.3|41199.3|41229.3|41209.3|41229.3|41209.3|41219.3|41199.3|4
1735037060000|2024-12-24 10:44:20|41226.8|41206.8|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|0
1735037070000|2024-12-24 10:44:30|41228.6|41208.6|41226.8|41206.8|41229.3|41209.3|41226.8|41206.8|1
1735037090000|2024-12-24 10:44:50|||||||||1
1735037100000|2024-12-24 10:45:00|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|1
1735037120000|2024-12-24 10:45:20|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|1
1735037130000|2024-12-24 10:45:30|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|41229.3|41209.3|1
1735037140000|2024-12-24 10:45:40|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|41231.8|41211.8|0
1735037160000|2024-12-24 10:46:00|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|1
1735037170000|2024-12-24 10:46:10|41235.1|41215.1|41236.8|41216.8|41236.8|41216.8|41235.1|41215.1|0
1735037180000|2024-12-24 10:46:20|41237.6|41217.6|41239.3|41219.3|41239.3|41219.3|41237.6|41217.6|0
1735037210000|2024-12-24 10:46:50|41236.8|41216.8|41241.8|41221.8|41241.8|41221.8|41236.8|41216.8|0
1735037220000|2024-12-24 10:47:00|41236.8|41216.8|41241.8|41221.8|41241.8|41221.8|41236.8|41216.8|0
1735037230000|2024-12-24 10:47:10|41239.3|41219.3|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|0
1735037270000|2024-12-24 10:47:50|41244.3|41224.3|41246.8|41226.8|41246.8|41226.8|41244.3|41224.3|3
1735037290000|2024-12-24 10:48:10|41247.6|41227.6|41246.8|41226.8|41247.6|41227.6|41246.8|41226.8|9
1735037300000|2024-12-24 10:48:20|41249.3|41229.3|41249.3|41229.3|41251.1|41231.1|41249.3|41229.3|9
1735037310000|2024-12-24 10:48:30|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|41251.8|41231.8|0
1735037320000|2024-12-24 10:48:40|41249.3|41229.3|41244.3|41224.3|41249.3|41229.3|41244.3|41224.3|2
1735037330000|2024-12-24 10:48:50|41241.8|41221.8|41241.8|41221.8|41246.8|41226.8|41241.8|41221.8|2
1735037380000|2024-12-24 10:49:40|41244.3|41224.3|41244.3|41224.3|41245.1|41225.1|41244.3|41224.3|7
1735037390000|2024-12-24 10:49:50|41246.8|41226.8|41246.8|41226.8|41249.3|41229.3|41246.8|41226.8|4
1735037410000|2024-12-24 10:50:10|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|1
1735037440000|2024-12-24 10:50:40|41246.8|41226.8|41249.3|41229.3|41249.3|41229.3|41246.8|41226.8|1
1735037450000|2024-12-24 10:50:50|41250.1|41230.1|41251.8|41231.8|41251.8|41231.8|41249.3|41229.3|0
1735037460000|2024-12-24 10:51:00|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|0
1735037470000|2024-12-24 10:51:10|41250.1|41230.1|41251.1|41231.1|41251.1|41231.1|41249.4|41229.4|0
1735037480000|2024-12-24 10:51:20|41249.4|41229.4|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|0
1735037490000|2024-12-24 10:51:30|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1735037500000|2024-12-24 10:51:40|41249.4|41229.4|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|0
1735037510000|2024-12-24 10:51:50|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|41249.4|41229.4|0
1735037520000|2024-12-24 10:52:00|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1735037540000|2024-12-24 10:52:20|41249.4|41229.4|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|0
1735037570000|2024-12-24 10:52:50|41250.1|41230.1|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|1
1735037580000|2024-12-24 10:53:00|41250.1|41230.1|41251.9|41231.9|41251.9|41231.9|41249.4|41229.4|0
1735037590000|2024-12-24 10:53:10|41249.4|41229.4|41249.4|41229.4|41251.1|41231.1|41249.4|41229.4|0
1735037600000|2024-12-24 10:53:20|41251.1|41231.1|41251.1|41231.1|41251.1|41231.1|41249.4|41229.4|0
1735037610000|2024-12-24 10:53:30|41251.9|41231.9|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|0
1735037620000|2024-12-24 10:53:40|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1735037640000|2024-12-24 10:54:00|41253.6|41233.6|41251.1|41231.1|41253.6|41233.6|41251.1|41231.1|2
1735037650000|2024-12-24 10:54:10|41251.9|41231.9|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|0
1735037660000|2024-12-24 10:54:20|41251.9|41231.9|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|0
1735037670000|2024-12-24 10:54:30|41251.1|41231.1|41251.1|41231.1|41253.6|41233.6|41249.4|41229.4|2
1735037680000|2024-12-24 10:54:40|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|0
1735037710000|2024-12-24 10:55:10|41252.6|41232.6|41264.4|41244.4|41264.4|41244.4|41252.6|41232.6|9
1735037720000|2024-12-24 10:55:20|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|0
1735037730000|2024-12-24 10:55:30|41268.4|41248.4|41275.1|41255.1|41275.1|41255.1|41268.4|41248.4|4
1735037740000|2024-12-24 10:55:40|41279.4|41259.4|41281.9|41261.9|41281.9|41261.9|41279.4|41259.4|3
1735037750000|2024-12-24 10:55:50|||||||||1
1735037760000|2024-12-24 10:56:00|||||||||3
1735037770000|2024-12-24 10:56:10|||||||||1
1735037780000|2024-12-24 10:56:20|41284.4|41264.4|41289.4|41269.4|41289.4|41269.4|41284.4|41264.4|4
1735037790000|2024-12-24 10:56:30|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|5
1735037800000|2024-12-24 10:56:40|41298.6|41278.6|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|5
1735037810000|2024-12-24 10:56:50|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|0
1735037820000|2024-12-24 10:57:00|||||||||1
1735037830000|2024-12-24 10:57:10|41298.6|41278.6|41289.4|41269.4|41298.6|41278.6|41289.4|41269.4|8
1735037850000|2024-12-24 10:57:30|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|2
1735037860000|2024-12-24 10:57:40|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|0
1735037870000|2024-12-24 10:57:50|41290.3|41270.3|41298.6|41278.6|41298.6|41278.6|41290.3|41270.3|10
1735037880000|2024-12-24 10:58:00|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|1
1735037890000|2024-12-24 10:58:10|41300.3|41280.3|41298.6|41278.6|41301.1|41281.1|41298.6|41278.6|4
1735037920000|2024-12-24 10:58:40|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|1
1735037940000|2024-12-24 10:59:00|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|4
1735037950000|2024-12-24 10:59:10|41292.8|41272.8|41288.6|41268.6|41292.8|41272.8|41288.6|41268.6|3
1735037960000|2024-12-24 10:59:20|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|41286.1|41266.1|1
1735037970000|2024-12-24 10:59:30|41284.4|41264.4|41278.6|41258.6|41284.4|41264.4|41278.6|41258.6|4
1735037980000|2024-12-24 10:59:40|41281.1|41261.1|41281.1|41261.1|41281.1|41261.1|41281.1|41261.1|2
1735037990000|2024-12-24 10:59:50|41278.6|41258.6|41278.6|41258.6|41281.1|41261.1|41278.6|41258.6|3
1735038000000|2024-12-24 11:00:00|41281.1|41261.1|41279.4|41259.4|41283.6|41263.6|41279.4|41259.4|10
1735038010000|2024-12-24 11:00:10|41278.6|41258.6|41278.6|41258.6|41281.1|41261.1|41276.1|41256.1|6
1735038020000|2024-12-24 11:00:20|||||||||2
1735038040000|2024-12-24 11:00:40|41282.8|41262.8|41293.6|41273.6|41296.1|41276.1|41282.8|41262.8|3
1735038060000|2024-12-24 11:01:00|41296.1|41276.1|41298.6|41278.6|41301.1|41281.1|41296.1|41276.1|3
1735038070000|2024-12-24 11:01:10|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|1
1735038090000|2024-12-24 11:01:30|41299.4|41279.4|41298.6|41278.6|41299.4|41279.4|41298.6|41278.6|6
1735038100000|2024-12-24 11:01:40|41296.1|41276.1|41293.6|41273.6|41296.1|41276.1|41293.6|41273.6|5
1735038110000|2024-12-24 11:01:50|||||||||1
1735038120000|2024-12-24 11:02:00|||||||||1
1735038130000|2024-12-24 11:02:10|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|41288.6|41268.6|5
1735038140000|2024-12-24 11:02:20|41289.4|41269.4|41293.6|41273.6|41293.6|41273.6|41289.4|41269.4|8
1735038160000|2024-12-24 11:02:40|41291.1|41271.1|41291.1|41271.1|41291.1|41271.1|41288.6|41268.6|2
1735038180000|2024-12-24 11:03:00|41291.9|41271.9|41296.1|41276.1|41296.1|41276.1|41291.9|41271.9|11
1735038190000|2024-12-24 11:03:10|||||||||4
1735038200000|2024-12-24 11:03:20|41298.6|41278.6|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|0
1735038210000|2024-12-24 11:03:30|41298.6|41278.6|41293.6|41273.6|41298.6|41278.6|41293.6|41273.6|0
1735038220000|2024-12-24 11:03:40|41296.1|41276.1|41293.6|41273.6|41296.1|41276.1|41293.6|41273.6|0
1735038230000|2024-12-24 11:03:50|41294.4|41274.4|41293.6|41273.6|41296.1|41276.1|41293.6|41273.6|0
1735038240000|2024-12-24 11:04:00|41295.4|41275.4|41296.1|41276.1|41296.1|41276.1|41295.4|41275.4|1
1735038250000|2024-12-24 11:04:10|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|8
1735038260000|2024-12-24 11:04:20|41293.6|41273.6|41296.9|41276.9|41297.9|41277.9|41293.6|41273.6|13
1735038270000|2024-12-24 11:04:30|41296.1|41276.1|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|0
1735038300000|2024-12-24 11:05:00|41297.9|41277.9|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|0
1735038310000|2024-12-24 11:05:10|||||||||2
1735038320000|2024-12-24 11:05:20|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|0
1735038330000|2024-12-24 11:05:30|41296.9|41276.9|41296.1|41276.1|41296.9|41276.9|41296.1|41276.1|1
1735038350000|2024-12-24 11:05:50|41298.6|41278.6|41296.9|41276.9|41298.6|41278.6|41296.9|41276.9|6
1735038360000|2024-12-24 11:06:00|41296.1|41276.1|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|1
1735038370000|2024-12-24 11:06:10|41297.9|41277.9|41298.6|41278.6|41301.1|41281.1|41297.9|41277.9|2
1735038380000|2024-12-24 11:06:20|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|1
1735038410000|2024-12-24 11:06:50|41303.6|41283.6|41311.1|41291.1|41317.9|41297.9|41303.6|41283.6|25
1735038420000|2024-12-24 11:07:00|41308.6|41288.6|41306.1|41286.1|41308.6|41288.6|41306.1|41286.1|12
1735038430000|2024-12-24 11:07:10|41303.6|41283.6|41306.1|41286.1|41306.1|41286.1|41303.6|41283.6|6
1735038440000|2024-12-24 11:07:20|41305.4|41285.4|41307.9|41287.9|41307.9|41287.9|41303.6|41283.6|9
1735038450000|2024-12-24 11:07:30|41309.6|41289.6|41307.9|41287.9|41309.6|41289.6|41307.9|41287.9|0
1735038460000|2024-12-24 11:07:40|41310.4|41290.4|41308.6|41288.6|41311.1|41291.1|41308.6|41288.6|6
1735038470000|2024-12-24 11:07:50|41312.9|41292.9|41316.1|41296.1|41316.1|41296.1|41311.1|41291.1|9
1735038480000|2024-12-24 11:08:00|41317.9|41297.9|41313.6|41293.6|41317.9|41297.9|41313.6|41293.6|2
1735038490000|2024-12-24 11:08:10|||||||||1
1735038500000|2024-12-24 11:08:20|||||||||3
1735038510000|2024-12-24 11:08:30|41311.9|41291.9|41331.1|41311.1|41331.1|41311.1|41311.1|41291.1|32
1735038520000|2024-12-24 11:08:40|||||||||8
1735038530000|2024-12-24 11:08:50|41329.4|41309.4|41321.9|41301.9|41329.4|41309.4|41321.9|41301.9|14
1735038540000|2024-12-24 11:09:00|41325.4|41305.4|41331.1|41311.1|41331.1|41311.1|41325.4|41305.4|8
1735038550000|2024-12-24 11:09:10|41328.6|41308.6|41321.9|41301.9|41328.6|41308.6|41321.9|41301.9|8
1735038560000|2024-12-24 11:09:20|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|41319.4|41299.4|1
1735038570000|2024-12-24 11:09:30|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|41321.1|41301.1|0
1735038580000|2024-12-24 11:09:40|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|0
1735038590000|2024-12-24 11:09:50|41321.1|41301.1|41323.6|41303.6|41323.6|41303.6|41321.1|41301.1|11
1735038600000|2024-12-24 11:10:00|41326.1|41306.1|41323.6|41303.6|41328.6|41308.6|41323.6|41303.6|2
1735038610000|2024-12-24 11:10:10|||||||||2
1735038620000|2024-12-24 11:10:20|41322.9|41302.9|41321.1|41301.1|41322.9|41302.9|41321.1|41301.1|2
1735038630000|2024-12-24 11:10:30|41322.9|41302.9|41318.6|41298.6|41323.6|41303.6|41318.6|41298.6|2
1735038640000|2024-12-24 11:10:40|||||||||4
1735038650000|2024-12-24 11:10:50|||||||||2
1735038660000|2024-12-24 11:11:00|41319.4|41299.4|41328.6|41308.6|41328.6|41308.6|41318.6|41298.6|1
1735038670000|2024-12-24 11:11:10|41329.4|41309.4|41316.1|41296.1|41329.4|41309.4|41316.1|41296.1|17
1735038680000|2024-12-24 11:11:20|41313.6|41293.6|41316.1|41296.1|41316.1|41296.1|41313.6|41293.6|1
1735038690000|2024-12-24 11:11:30|41313.6|41293.6|41313.6|41293.6|41316.1|41296.1|41313.6|41293.6|2
1735038700000|2024-12-24 11:11:40|41311.9|41291.9|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|0
1735038710000|2024-12-24 11:11:50|41313.6|41293.6|41314.4|41294.4|41316.1|41296.1|41311.1|41291.1|0
1735038720000|2024-12-24 11:12:00|41313.6|41293.6|41311.9|41291.9|41313.6|41293.6|41311.9|41291.9|0
1735038740000|2024-12-24 11:12:20|41314.4|41294.4|41321.1|41301.1|41321.1|41301.1|41314.4|41294.4|14
1735038790000|2024-12-24 11:13:10|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|41318.6|41298.6|1
1735038800000|2024-12-24 11:13:20|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|41316.9|41296.9|0
1735038810000|2024-12-24 11:13:30|41314.4|41294.4|41312.7|41292.7|41314.4|41294.4|41312.7|41292.7|4
1735038820000|2024-12-24 11:13:40|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|41316.1|41296.1|12
1735038830000|2024-12-24 11:13:50|41314.4|41294.4|41312.7|41292.7|41314.4|41294.4|41312.7|41292.7|3
1735038840000|2024-12-24 11:14:00|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|5
1735038850000|2024-12-24 11:14:10|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|41312.7|41292.7|1
1735038860000|2024-12-24 11:14:20|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|41310.2|41290.2|0
1735038880000|2024-12-24 11:14:40|41309.4|41289.4|41305.9|41285.9|41309.4|41289.4|41305.9|41285.9|6
1735038890000|2024-12-24 11:14:50|41304.2|41284.2|41302.7|41282.7|41304.2|41284.2|41302.7|41282.7|0
1735038900000|2024-12-24 11:15:00|41304.4|41284.4|41306.9|41286.9|41307.7|41287.7|41304.4|41284.4|13
1735038910000|2024-12-24 11:15:10|41304.4|41284.4|41311.1|41291.1|41311.1|41291.1|41304.4|41284.4|4
1735038930000|2024-12-24 11:15:30|41313.6|41293.6|41311.1|41291.1|41313.6|41293.6|41311.1|41291.1|1
1735038940000|2024-12-24 11:15:40|41309.4|41289.4|41308.6|41288.6|41309.4|41289.4|41308.6|41288.6|1
1735038950000|2024-12-24 11:15:50|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|41311.9|41291.9|0
1735038960000|2024-12-24 11:16:00|41309.4|41289.4|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|1
1735038970000|2024-12-24 11:16:10|41304.4|41284.4|41304.4|41284.4|41304.4|41284.4|41301.9|41281.9|2
1735038980000|2024-12-24 11:16:20|41301.9|41281.9|41301.9|41281.9|41304.4|41284.4|41301.9|41281.9|10
1735038990000|2024-12-24 11:16:30|41300.2|41280.2|41299.4|41279.4|41300.2|41280.2|41299.4|41279.4|0
1735039010000|2024-12-24 11:16:50|||||||||3
1735039020000|2024-12-24 11:17:00|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41291.9|41271.9|4
1735039060000|2024-12-24 11:17:40|41296.9|41276.9|41299.4|41279.4|41299.4|41279.4|41296.9|41276.9|1
1735039070000|2024-12-24 11:17:50|41301.2|41281.2|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|0
1735039080000|2024-12-24 11:18:00|41300.2|41280.2|41304.4|41284.4|41304.4|41284.4|41300.2|41280.2|3
1735039090000|2024-12-24 11:18:10|41303.7|41283.7|41301.9|41281.9|41303.7|41283.7|41301.9|41281.9|1
1735039100000|2024-12-24 11:18:20|41301.2|41281.2|41301.9|41281.9|41301.9|41281.9|41299.4|41279.4|0
1735039110000|2024-12-24 11:18:30|41299.4|41279.4|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|0
1735039130000|2024-12-24 11:18:50|||||||||4
1735039150000|2024-12-24 11:19:10|41298.7|41278.7|41296.9|41276.9|41299.4|41279.4|41296.9|41276.9|0
1735039160000|2024-12-24 11:19:20|41299.4|41279.4|41294.4|41274.4|41299.4|41279.4|41294.4|41274.4|3
1735039180000|2024-12-24 11:19:40|41293.7|41273.7|41291.9|41271.9|41294.4|41274.4|41291.9|41271.9|0
1735039190000|2024-12-24 11:19:50|41292.7|41272.7|41291.9|41271.9|41292.7|41272.7|41291.9|41271.9|0
1735039200000|2024-12-24 11:20:00|41290.2|41270.2|41287.7|41267.7|41290.2|41270.2|41287.7|41267.7|2
1735039210000|2024-12-24 11:20:10|41284.4|41264.4|41281.9|41261.9|41284.4|41264.4|41281.9|41261.9|6
1735039220000|2024-12-24 11:20:20|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|41280.2|41260.2|0
1735039230000|2024-12-24 11:20:30|41279.4|41259.4|41276.9|41256.9|41279.4|41259.4|41276.9|41256.9|1
1735039240000|2024-12-24 11:20:40|41275.2|41255.2|41271.9|41251.9|41275.2|41255.2|41271.9|41251.9|0
1735039250000|2024-12-24 11:20:50|41273.7|41253.7|41274.4|41254.4|41274.4|41254.4|41273.7|41253.7|0
1735039260000|2024-12-24 11:21:00|41270.2|41250.2|41271.9|41251.9|41271.9|41251.9|41269.4|41249.4|3
1735039270000|2024-12-24 11:21:10|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|0
1735039280000|2024-12-24 11:21:20|41272.9|41252.9|41274.4|41254.4|41274.4|41254.4|41272.9|41252.9|10
1735039290000|2024-12-24 11:21:30|41272.7|41252.7|41271.9|41251.9|41272.7|41252.7|41271.9|41251.9|3
1735039310000|2024-12-24 11:21:50|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|41269.4|41249.4|0
1735039320000|2024-12-24 11:22:00|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|2
1735039330000|2024-12-24 11:22:10|41269.4|41249.4|41271.9|41251.9|41271.9|41251.9|41269.4|41249.4|1
1735039340000|2024-12-24 11:22:20|41271.2|41251.2|41269.4|41249.4|41271.2|41251.2|41269.4|41249.4|10
1735039350000|2024-12-24 11:22:30|41273.7|41253.7|41274.4|41254.4|41274.4|41254.4|41273.7|41253.7|5
1735039360000|2024-12-24 11:22:40|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|2
1735039390000|2024-12-24 11:23:10|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|41279.4|41259.4|10
1735039410000|2024-12-24 11:23:30|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|41281.9|41261.9|0
1735039430000|2024-12-24 11:23:50|41279.4|41259.4|41279.4|41259.4|41281.9|41261.9|41279.4|41259.4|0
1735039440000|2024-12-24 11:24:00|41277.7|41257.7|41272.7|41252.7|41277.7|41257.7|41272.7|41252.7|4
1735039450000|2024-12-24 11:24:10|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|0
1735039460000|2024-12-24 11:24:20|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|41271.9|41251.9|3
1735039470000|2024-12-24 11:24:30|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|41274.4|41254.4|0
1735039480000|2024-12-24 11:24:40|||||||||2
1735039490000|2024-12-24 11:24:50|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|41276.9|41256.9|0
1735039500000|2024-12-24 11:25:00|41275.2|41255.2|41274.4|41254.4|41275.2|41255.2|41274.4|41254.4|5
1735039510000|2024-12-24 11:25:10|41270.2|41250.2|41269.4|41249.4|41270.2|41250.2|41269.4|41249.4|2
1735039520000|2024-12-24 11:25:20|41267.7|41247.7|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|3
1735039530000|2024-12-24 11:25:30|41268.7|41248.7|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|0
1735039540000|2024-12-24 11:25:40|41265.2|41245.2|41264.4|41244.4|41265.2|41245.2|41264.4|41244.4|0
1735039560000|2024-12-24 11:26:00|41266.9|41246.9|41266.2|41246.2|41266.9|41246.9|41264.4|41244.4|0
1735039570000|2024-12-24 11:26:10|41265.2|41245.2|41266.9|41246.9|41266.9|41246.9|41264.4|41244.4|1
1735039580000|2024-12-24 11:26:20|41269.4|41249.4|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|0
1735039600000|2024-12-24 11:26:40|41269.4|41249.4|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|0
1735039620000|2024-12-24 11:27:00|41268.7|41248.7|41266.9|41246.9|41269.4|41249.4|41266.9|41246.9|0
1735039630000|2024-12-24 11:27:10|41265.2|41245.2|41266.9|41246.9|41266.9|41246.9|41264.4|41244.4|0
1735039650000|2024-12-24 11:27:30|41265.2|41245.2|41264.4|41244.4|41265.2|41245.2|41264.4|41244.4|1
1735039660000|2024-12-24 11:27:40|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|41266.9|41246.9|0
1735039680000|2024-12-24 11:28:00|41265.2|41245.2|41264.4|41244.4|41266.2|41246.2|41264.4|41244.4|0
1735039690000|2024-12-24 11:28:10|41261.9|41241.9|41257.7|41237.7|41261.9|41241.9|41257.7|41237.7|4
1735039700000|2024-12-24 11:28:20|41256.9|41236.9|41259.4|41239.4|41259.4|41239.4|41256.9|41236.9|1
1735039710000|2024-12-24 11:28:30|||||||||4
1735039720000|2024-12-24 11:28:40|41258.7|41238.7|41256.9|41236.9|41258.7|41238.7|41256.9|41236.9|1
1735039730000|2024-12-24 11:28:50|41257.7|41237.7|41259.4|41239.4|41259.4|41239.4|41257.7|41237.7|2
1735039740000|2024-12-24 11:29:00|41261.9|41241.9|41264.4|41244.4|41266.2|41246.2|41261.9|41241.9|3
1735039760000|2024-12-24 11:29:20|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|41261.9|41241.9|0
1735039770000|2024-12-24 11:29:30|41264.4|41244.4|41261.9|41241.9|41264.4|41244.4|41261.9|41241.9|0
1735039790000|2024-12-24 11:29:50|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|41259.4|41239.4|1
1735039800000|2024-12-24 11:30:00|41258.7|41238.7|41241.9|41221.9|41258.7|41238.7|41241.9|41221.9|10
1735039810000|2024-12-24 11:30:10|41239.4|41219.4|41234.4|41214.4|41239.4|41219.4|41234.4|41214.4|4
1735039820000|2024-12-24 11:30:20|||||||||2
1735039840000|2024-12-24 11:30:40|41231.9|41211.9|41231.9|41211.9|41233.7|41213.7|41231.9|41211.9|3
1735039850000|2024-12-24 11:30:50|41233.7|41213.7|41229.4|41209.4|41234.4|41214.4|41229.4|41209.4|3
1735039860000|2024-12-24 11:31:00|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|41226.9|41206.9|6
1735039880000|2024-12-24 11:31:20|||||||||1
1735039890000|2024-12-24 11:31:30|||||||||1
1735039900000|2024-12-24 11:31:40|41218.7|41198.7|41218.7|41198.7|41218.7|41198.7|41218.7|41198.7|4
1735039910000|2024-12-24 11:31:50|41216.2|41196.2|41216.2|41196.2|41216.2|41196.2|41216.2|41196.2|2
1735039920000|2024-12-24 11:32:00|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41212|41192|3
1735039940000|2024-12-24 11:32:20|41212.7|41192.7|41214.5|41194.5|41214.5|41194.5|41212|41192|3
1735039950000|2024-12-24 11:32:30|41212.7|41192.7|41207.7|41187.7|41212.7|41192.7|41207.7|41187.7|4
1735039960000|2024-12-24 11:32:40|41207|41187|41209.5|41189.5|41209.5|41189.5|41207|41187|0
1735039970000|2024-12-24 11:32:50|41207.7|41187.7|41209.5|41189.5|41209.5|41189.5|41207|41187|0
1735039980000|2024-12-24 11:33:00|41208.7|41188.7|41204.5|41184.5|41208.7|41188.7|41204.5|41184.5|4
1735039990000|2024-12-24 11:33:10|41202|41182|41202|41182|41202|41182|41202|41182|0
1735040000000|2024-12-24 11:33:20|41203.7|41183.7|41202|41182|41204.5|41184.5|41202|41182|3
1735040020000|2024-12-24 11:33:40|41207|41187|41207|41187|41207|41187|41207|41187|0
1735040030000|2024-12-24 11:33:50|41206.2|41186.2|41202|41182|41206.2|41186.2|41202|41182|2
1735040040000|2024-12-24 11:34:00|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|2
1735040050000|2024-12-24 11:34:10|||||||||3
1735040070000|2024-12-24 11:34:30|||||||||1
1735040100000|2024-12-24 11:35:00|41201.2|41181.2|41202|41182|41202|41182|41201.2|41181.2|2
1735040110000|2024-12-24 11:35:10|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|1
1735040120000|2024-12-24 11:35:20|41207.7|41187.7|41204.5|41184.5|41207.7|41187.7|41204.5|41184.5|2
1735040130000|2024-12-24 11:35:30|41206.2|41186.2|41207|41187|41207|41187|41206.2|41186.2|0
1735040140000|2024-12-24 11:35:40|41202|41182|41204.5|41184.5|41204.5|41184.5|41199.5|41179.5|7
1735040150000|2024-12-24 11:35:50|41212|41192|41212|41192|41212|41192|41212|41192|2
1735040160000|2024-12-24 11:36:00|41217|41197|41217|41197|41217|41197|41217|41197|5
1735040170000|2024-12-24 11:36:10|41215.2|41195.2|41214.5|41194.5|41215.2|41195.2|41214.5|41194.5|0
1735040180000|2024-12-24 11:36:20|||||||||4
1735040190000|2024-12-24 11:36:30|41217|41197|41219.5|41199.5|41219.5|41199.5|41217|41197|0
1735040200000|2024-12-24 11:36:40|||||||||1
1735040210000|2024-12-24 11:36:50|41222|41202|41219.5|41199.5|41222|41202|41219.5|41199.5|1
1735040220000|2024-12-24 11:37:00|41221.2|41201.2|41219.5|41199.5|41222|41202|41219.5|41199.5|0
1735040230000|2024-12-24 11:37:10|41217.7|41197.7|41217|41197|41217.7|41197.7|41217|41197|1
1735040250000|2024-12-24 11:37:30|||||||||1
1735040260000|2024-12-24 11:37:40|41219.5|41199.5|41217|41197|41219.5|41199.5|41217|41197|0
1735040270000|2024-12-24 11:37:50|41219.5|41199.5|41217|41197|41219.5|41199.5|41217|41197|0
1735040280000|2024-12-24 11:38:00|41219.5|41199.5|41217|41197|41219.5|41199.5|41217|41197|0
1735040290000|2024-12-24 11:38:10|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|1
1735040310000|2024-12-24 11:38:30|41213.7|41193.7|41209.5|41189.5|41214.5|41194.5|41209.5|41189.5|1
1735040340000|2024-12-24 11:39:00|41212|41192|41212|41192|41212|41192|41212|41192|1
1735040400000|2024-12-24 11:40:00|41211.2|41191.2|41212|41192|41212|41192|41209.5|41189.5|0
1735040410000|2024-12-24 11:40:10|41216.2|41196.2|41223.7|41203.7|41223.7|41203.7|41216.2|41196.2|3
1735040420000|2024-12-24 11:40:20|41224.5|41204.5|41224.5|41204.5|41224.5|41204.5|41224.5|41204.5|1
1735040430000|2024-12-24 11:40:30|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|0
1735040440000|2024-12-24 11:40:40|41227|41207|41227|41207|41227|41207|41227|41207|0
1735040450000|2024-12-24 11:40:50|41224.5|41204.5|41227|41207|41227|41207|41224.5|41204.5|0
1735040470000|2024-12-24 11:41:10|41226.2|41206.2|41227|41207|41227|41207|41226.2|41206.2|0
1735040480000|2024-12-24 11:41:20|41225.2|41205.2|41224.5|41204.5|41225.2|41205.2|41224.5|41204.5|0
1735040490000|2024-12-24 11:41:30|41227|41207|41227|41207|41227|41207|41227|41207|1
1735040500000|2024-12-24 11:41:40|41227.7|41207.7|41229.5|41209.5|41229.5|41209.5|41227.7|41207.7|0
1735040510000|2024-12-24 11:41:50|||||||||4
1735040550000|2024-12-24 11:42:30|41232|41212|41233.7|41213.7|41233.7|41213.7|41232|41212|2
1735040560000|2024-12-24 11:42:40|41232|41212|41232|41212|41234.5|41214.5|41232|41212|0
1735040580000|2024-12-24 11:43:00|41233.7|41213.7|41234.5|41214.5|41234.5|41214.5|41232|41212|0
1735040590000|2024-12-24 11:43:10|41236.2|41216.2|41242|41222|41242|41222|41236.2|41216.2|4
1735040620000|2024-12-24 11:43:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|6
1735040640000|2024-12-24 11:44:00|41242|41222|41242|41222|41242|41222|41242|41222|0
1735040650000|2024-12-24 11:44:10|41241.2|41221.2|41237|41217|41241.2|41221.2|41237|41217|2
1735040670000|2024-12-24 11:44:30|||||||||1
1735040690000|2024-12-24 11:44:50|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41237.7|41217.7|1
1735040700000|2024-12-24 11:45:00|41242|41222|41247|41227|41247|41227|41242|41222|1
1735040760000|2024-12-24 11:46:00|||||||||3
1735040770000|2024-12-24 11:46:10|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|41249.5|41229.5|1
1735040780000|2024-12-24 11:46:20|41252|41232|41252|41232|41252|41232|41252|41232|2
1735040790000|2024-12-24 11:46:30|41253.7|41233.7|41257|41237|41257|41237|41253.7|41233.7|1
1735040800000|2024-12-24 11:46:40|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|41254.5|41234.5|0
1735040810000|2024-12-24 11:46:50|41256.2|41236.2|41257|41237|41257|41237|41256.2|41236.2|0
1735040820000|2024-12-24 11:47:00|41255.3|41235.3|41249.5|41229.5|41255.3|41235.3|41249.5|41229.5|2
1735040840000|2024-12-24 11:47:20|||||||||4
1735040850000|2024-12-24 11:47:30|41247|41227|41247|41227|41247|41227|41247|41227|0
1735040860000|2024-12-24 11:47:40|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|1
1735040880000|2024-12-24 11:48:00|||||||||2
1735040890000|2024-12-24 11:48:10|||||||||1
1735040900000|2024-12-24 11:48:20|41242|41222|41244.5|41224.5|41244.5|41224.5|41242|41222|2
1735040910000|2024-12-24 11:48:30|41242.8|41222.8|41235.3|41215.3|41242.8|41222.8|41235.3|41215.3|5
1735040920000|2024-12-24 11:48:40|41234.5|41214.5|41232|41212|41234.5|41214.5|41232|41212|0
1735040930000|2024-12-24 11:48:50|41230.3|41210.3|41225.3|41205.3|41230.3|41210.3|41225.3|41205.3|2
1735040940000|2024-12-24 11:49:00|41228.7|41208.7|41234.5|41214.5|41234.5|41214.5|41228.7|41208.7|6
1735040950000|2024-12-24 11:49:10|41232|41212|41229.5|41209.5|41232|41212|41229.5|41209.5|1
1735040970000|2024-12-24 11:49:30|41227|41207|41227|41207|41227|41207|41227|41207|3
1735041000000|2024-12-24 11:50:00|41229.5|41209.5|41232|41212|41232|41212|41229.5|41209.5|1
1735041010000|2024-12-24 11:50:10|41233.7|41213.7|41234.5|41214.5|41234.5|41214.5|41233.7|41213.7|2
1735041020000|2024-12-24 11:50:20|41237|41217|41237|41217|41237|41217|41237|41217|0
1735041030000|2024-12-24 11:50:30|41238.7|41218.7|41239.5|41219.5|41239.5|41219.5|41238.7|41218.7|0
1735041040000|2024-12-24 11:50:40|41241.2|41221.2|41242|41222|41242|41222|41239.5|41219.5|1
1735041060000|2024-12-24 11:51:00|41240.3|41220.3|41242|41222|41242|41222|41240.3|41220.3|0
1735041070000|2024-12-24 11:51:10|41243.7|41223.7|41243.7|41223.7|41244.5|41224.5|41243.7|41223.7|0
1735041080000|2024-12-24 11:51:20|41246.2|41226.2|41244.5|41224.5|41246.2|41226.2|41244.5|41224.5|0
1735041090000|2024-12-24 11:51:30|41243.7|41223.7|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|1
1735041100000|2024-12-24 11:51:40|41245.5|41225.5|41246.2|41226.2|41246.2|41226.2|41245.5|41225.5|0
1735041110000|2024-12-24 11:51:50|41248|41228|41253.7|41233.7|41253.7|41233.7|41248|41228|3
1735041120000|2024-12-24 11:52:00|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|2
1735041130000|2024-12-24 11:52:10|41254.5|41234.5|41253.7|41233.7|41254.5|41234.5|41253.7|41233.7|0
1735041150000|2024-12-24 11:52:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|1
1735041160000|2024-12-24 11:52:40|41254.5|41234.5|41255.5|41235.5|41256.2|41236.2|41251.2|41231.2|1
1735041170000|2024-12-24 11:52:50|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|0
1735041180000|2024-12-24 11:53:00|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|1
1735041200000|2024-12-24 11:53:20|41262|41242|41268.7|41248.7|41268.7|41248.7|41262|41242|0
1735041210000|2024-12-24 11:53:30|41267|41247|41266.2|41246.2|41267|41247|41266.2|41246.2|1
1735041230000|2024-12-24 11:53:50|41268.7|41248.7|41268.7|41248.7|41271.2|41251.2|41268.7|41248.7|0
1735041240000|2024-12-24 11:54:00|41271.2|41251.2|41278.7|41258.7|41278.7|41258.7|41271.2|41251.2|10
1735041250000|2024-12-24 11:54:10|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|1
1735041260000|2024-12-24 11:54:20|41281.2|41261.2|41283.7|41263.7|41283.7|41263.7|41281.2|41261.2|0
1735041270000|2024-12-24 11:54:30|||||||||1
1735041280000|2024-12-24 11:54:40|41282|41262|41283.7|41263.7|41283.7|41263.7|41278.7|41258.7|7
1735041290000|2024-12-24 11:54:50|41280.3|41260.3|41278.7|41258.7|41280.3|41260.3|41278.7|41258.7|7
1735041300000|2024-12-24 11:55:00|41279.5|41259.5|41276.2|41256.2|41279.5|41259.5|41276.2|41256.2|3
1735041330000|2024-12-24 11:55:30|41273.7|41253.7|41276.2|41256.2|41276.2|41256.2|41273.7|41253.7|0
1735041360000|2024-12-24 11:56:00|41274.5|41254.5|41273.7|41253.7|41276.2|41256.2|41273.7|41253.7|0
1735041370000|2024-12-24 11:56:10|41269.5|41249.5|41261.2|41241.2|41269.5|41249.5|41261.2|41241.2|3
1735041380000|2024-12-24 11:56:20|41258.7|41238.7|41253.7|41233.7|41258.7|41238.7|41252|41232|0
1735041390000|2024-12-24 11:56:30|41252|41232|41251.2|41231.2|41256.2|41236.2|41251.2|41231.2|0
1735041410000|2024-12-24 11:56:50|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|0
1735041420000|2024-12-24 11:57:00|41247|41227|41246.2|41226.2|41247|41227|41246.2|41226.2|0
1735041440000|2024-12-24 11:57:20|41245.5|41225.5|41241.2|41221.2|41245.5|41225.5|41241.2|41221.2|0
1735041450000|2024-12-24 11:57:30|||||||||1
1735041460000|2024-12-24 11:57:40|41238.7|41218.7|41241.2|41221.2|41241.2|41221.2|41238.7|41218.7|0
1735041480000|2024-12-24 11:58:00|41241.3|41221.3|41241.3|41221.3|41243.8|41223.8|41241.3|41221.3|3
1735041490000|2024-12-24 11:58:10|41243.8|41223.8|41248.8|41228.8|41248.8|41228.8|41241.3|41221.3|5
1735041510000|2024-12-24 11:58:30|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|2
1735041520000|2024-12-24 11:58:40|41253.8|41233.8|41256.3|41236.3|41256.3|41236.3|41253.8|41233.8|2
1735041530000|2024-12-24 11:58:50|41254.5|41234.5|41253.8|41233.8|41254.5|41234.5|41253.8|41233.8|0
1735041540000|2024-12-24 11:59:00|41254.5|41234.5|41251.3|41231.3|41256.3|41236.3|41251.3|41231.3|2
1735041560000|2024-12-24 11:59:20|41253|41233|41253|41233|41253|41233|41253|41233|1
1735041580000|2024-12-24 11:59:40|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|41251.3|41231.3|2
1735041590000|2024-12-24 11:59:50|41253|41233|41251.3|41231.3|41253|41233|41251.3|41231.3|0
1735041600000|2024-12-24 12:00:00|41254.7|41234.7|41256.3|41236.3|41258.8|41238.8|41254.5|41234.5|2
1735041610000|2024-12-24 12:00:10|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|41255.5|41235.5|2
1735041620000|2024-12-24 12:00:20|41253|41233|41253|41233|41253|41233|41253|41233|0
1735041630000|2024-12-24 12:00:30|41251.3|41231.3|41246.3|41226.3|41251.3|41231.3|41246.3|41226.3|4
1735041640000|2024-12-24 12:00:40|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|41243.8|41223.8|1
1735041650000|2024-12-24 12:00:50|41241.3|41221.3|41241.3|41221.3|41241.3|41221.3|41241.3|41221.3|2
1735041660000|2024-12-24 12:01:00|41243|41223|41241.3|41221.3|41243.8|41223.8|41241.3|41221.3|2
1735041670000|2024-12-24 12:01:10|41239.5|41219.5|41238.8|41218.8|41239.5|41219.5|41238.8|41218.8|1
1735041690000|2024-12-24 12:01:30|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|4
1735041700000|2024-12-24 12:01:40|41228.8|41208.8|41218.8|41198.8|41228.8|41208.8|41218.8|41198.8|8
1735041710000|2024-12-24 12:01:50|41216.3|41196.3|41213.8|41193.8|41216.3|41196.3|41211.3|41191.3|3
1735041720000|2024-12-24 12:02:00|41211.3|41191.3|41216.3|41196.3|41216.3|41196.3|41211.3|41191.3|5
1735041730000|2024-12-24 12:02:10|41217|41197|41213.8|41193.8|41217|41197|41213.8|41193.8|1
1735041750000|2024-12-24 12:02:30|||||||||3
1735041760000|2024-12-24 12:02:40|||||||||1
1735041770000|2024-12-24 12:02:50|41215.5|41195.5|41218.8|41198.8|41218.8|41198.8|41213.8|41193.8|1
1735041780000|2024-12-24 12:03:00|41221.3|41201.3|41218.8|41198.8|41221.3|41201.3|41218.8|41198.8|1
1735041790000|2024-12-24 12:03:10|41217|41197|41221.3|41201.3|41221.3|41201.3|41216.3|41196.3|1
1735041800000|2024-12-24 12:03:20|41223.8|41203.8|41226.3|41206.3|41226.3|41206.3|41223.8|41203.8|1
1735041810000|2024-12-24 12:03:30|41224.5|41204.5|41223.8|41203.8|41224.5|41204.5|41223.8|41203.8|0
1735041820000|2024-12-24 12:03:40|41225.5|41205.5|41231.3|41211.3|41231.3|41211.3|41225.5|41205.5|1
1735041830000|2024-12-24 12:03:50|41232|41212|41233.8|41213.8|41233.8|41213.8|41232|41212|0
1735041840000|2024-12-24 12:04:00|41231.3|41211.3|41231.3|41211.3|41231.3|41211.3|41231.3|41211.3|2
1735041870000|2024-12-24 12:04:30|41233.8|41213.8|41222.8|41202.8|41236.3|41216.3|41222.8|41202.8|11
1735041880000|2024-12-24 12:04:40|41221.1|41201.1|41218.8|41198.8|41221.1|41201.1|41218.8|41198.8|4
1735041890000|2024-12-24 12:04:50|||||||||3
1735041910000|2024-12-24 12:05:10|41221.3|41201.3|41221.3|41201.3|41221.3|41201.3|41221.3|41201.3|0
1735041920000|2024-12-24 12:05:20|41223|41203|41222|41202|41223|41203|41221.3|41201.3|1
1735041930000|2024-12-24 12:05:30|41221.3|41201.3|41221.3|41201.3|41221.3|41201.3|41221.3|41201.3|0
1735041940000|2024-12-24 12:05:40|41222|41202|41226.3|41206.3|41226.3|41206.3|41221.3|41201.3|0
1735041950000|2024-12-24 12:05:50|41224.5|41204.5|41226.3|41206.3|41226.3|41206.3|41221.3|41201.3|1
1735041980000|2024-12-24 12:06:20|41225.5|41205.5|41224.7|41204.7|41225.5|41205.5|41224.7|41204.7|5
1735041990000|2024-12-24 12:06:30|41223|41203|41223|41203|41223|41203|41223|41203|0
1735042000000|2024-12-24 12:06:40|41223.8|41203.8|41219.5|41199.5|41223.8|41203.8|41219.5|41199.5|1
1735042010000|2024-12-24 12:06:50|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|0
1735042020000|2024-12-24 12:07:00|41216.3|41196.3|41213.8|41193.8|41216.3|41196.3|41213.8|41193.8|0
1735042040000|2024-12-24 12:07:20|41215.5|41195.5|41216.3|41196.3|41216.3|41196.3|41214.5|41194.5|1
1735042050000|2024-12-24 12:07:30|41213.8|41193.8|41211.3|41191.3|41213.8|41193.8|41211.3|41191.3|0
1735042060000|2024-12-24 12:07:40|41213|41193|41211.3|41191.3|41215.5|41195.5|41211.3|41191.3|2
1735042080000|2024-12-24 12:08:00|41214.7|41194.7|41216.3|41196.3|41216.3|41196.3|41214.7|41194.7|2
1735042100000|2024-12-24 12:08:20|41213.8|41193.8|41211.3|41191.3|41216.3|41196.3|41211.3|41191.3|0
1735042110000|2024-12-24 12:08:30|41213|41193|41211.3|41191.3|41213.8|41193.8|41211.3|41191.3|0
1735042130000|2024-12-24 12:08:50|||||||||3
1735042140000|2024-12-24 12:09:00|||||||||1
1735042150000|2024-12-24 12:09:10|41213|41193|41211.3|41191.3|41213.8|41193.8|41211.3|41191.3|1
1735042180000|2024-12-24 12:09:40|41210.5|41190.5|41208.8|41188.8|41210.5|41190.5|41208.8|41188.8|2
1735042190000|2024-12-24 12:09:50|41206.3|41186.3|41194.5|41174.5|41206.3|41186.3|41194.5|41174.5|8
1735042200000|2024-12-24 12:10:00|41197|41177|41197|41177|41197.8|41177.8|41197|41177|2
1735042210000|2024-12-24 12:10:10|41202|41182|41197|41177|41202|41182|41197|41177|2
1735042220000|2024-12-24 12:10:20|41196.3|41176.3|41197|41177|41197|41177|41196.3|41176.3|7
1735042230000|2024-12-24 12:10:30|41198.8|41178.8|41199.5|41179.5|41199.5|41179.5|41197.8|41177.8|3
1735042240000|2024-12-24 12:10:40|41202|41182|41202|41182|41202|41182|41202|41182|0
1735042260000|2024-12-24 12:11:00|41203.8|41183.8|41204.5|41184.5|41208.8|41188.8|41203.8|41183.8|1
1735042270000|2024-12-24 12:11:10|41207|41187|41207|41187|41207|41187|41205.3|41185.3|1
1735042280000|2024-12-24 12:11:20|41209.5|41189.5|41207|41187|41209.5|41189.5|41207|41187|0
1735042290000|2024-12-24 12:11:30|41208.8|41188.8|41212|41192|41212|41192|41207|41187|1
1735042310000|2024-12-24 12:11:50|||||||||25
1735042320000|2024-12-24 12:12:00|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|78
1735042330000|2024-12-24 12:12:10|||||||||12
1735042340000|2024-12-24 12:12:20|41212|41192|41211.3|41191.3|41212|41192|41211.3|41191.3|1
1735042350000|2024-12-24 12:12:30|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|41214.5|41194.5|4
1735042360000|2024-12-24 12:12:40|41214.6|41194.6|41214.6|41194.6|41214.6|41194.6|41214.6|41194.6|3
1735042370000|2024-12-24 12:12:50|41217.8|41197.8|41222.1|41202.1|41222.1|41202.1|41217.8|41197.8|1
1735042380000|2024-12-24 12:13:00|||||||||8
1735042390000|2024-12-24 12:13:10|41223.8|41203.8|41223.8|41203.8|41223.8|41203.8|41223.8|41203.8|20
1735042400000|2024-12-24 12:13:20|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|41222.1|41202.1|0
1735042410000|2024-12-24 12:13:30|41224.6|41204.6|41224.6|41204.6|41224.6|41204.6|41224.6|41204.6|1
1735042420000|2024-12-24 12:13:40|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|41227.1|41207.1|0
1735042430000|2024-12-24 12:13:50|41227.8|41207.8|41233.8|41213.8|41233.8|41213.8|41227.8|41207.8|2
1735042440000|2024-12-24 12:14:00|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|0
1735042450000|2024-12-24 12:14:10|41235.5|41215.5|41233.8|41213.8|41235.5|41215.5|41233.8|41213.8|4
1735042460000|2024-12-24 12:14:20|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|0
1735042470000|2024-12-24 12:14:30|41229.6|41209.6|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|1
1735042490000|2024-12-24 12:14:50|41230.3|41210.3|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|4
1735042500000|2024-12-24 12:15:00|41234.6|41214.6|41237.1|41217.1|41237.1|41217.1|41234.6|41214.6|0
1735042510000|2024-12-24 12:15:10|41238.8|41218.8|41242.1|41222.1|41242.1|41222.1|41238.8|41218.8|3
1735042520000|2024-12-24 12:15:20|41247.1|41227.1|41249.6|41229.6|41252.1|41232.1|41247.1|41227.1|3
1735042530000|2024-12-24 12:15:30|41251.3|41231.3|41259.6|41239.6|41262.1|41242.1|41251.3|41231.3|4
1735042540000|2024-12-24 12:15:40|||||||||1
1735042550000|2024-12-24 12:15:50|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|41262.1|41242.1|2
1735042560000|2024-12-24 12:16:00|41263.8|41243.8|41264.6|41244.6|41264.6|41244.6|41263.8|41243.8|0
1735042590000|2024-12-24 12:16:30|41267.1|41247.1|41269.6|41249.6|41269.6|41249.6|41267.1|41247.1|4
1735042610000|2024-12-24 12:16:50|41273.8|41253.8|41269.6|41249.6|41273.8|41253.8|41269.6|41249.6|4
1735042620000|2024-12-24 12:17:00|41272.1|41252.1|41272.1|41252.1|41272.1|41252.1|41269.6|41249.6|1
1735042630000|2024-12-24 12:17:10|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|4
1735042640000|2024-12-24 12:17:20|41268.8|41248.8|41264.6|41244.6|41268.8|41248.8|41264.6|41244.6|5
1735042650000|2024-12-24 12:17:30|41265.3|41245.3|41268.8|41248.8|41269.6|41249.6|41265.3|41245.3|2
1735042660000|2024-12-24 12:17:40|41269.6|41249.6|41281.3|41261.3|41281.3|41261.3|41268.8|41248.8|11
1735042670000|2024-12-24 12:17:50|41283|41263|41281.3|41261.3|41283|41263|41281.3|41261.3|3
1735042680000|2024-12-24 12:18:00|41283.8|41263.8|41291.3|41271.3|41291.3|41271.3|41283.8|41263.8|4
1735042690000|2024-12-24 12:18:10|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|41288.8|41268.8|0
1735042710000|2024-12-24 12:18:30|41291.3|41271.3|41293.8|41273.8|41293.8|41273.8|41291.3|41271.3|3
1735042720000|2024-12-24 12:18:40|41292.1|41272.1|41291.3|41271.3|41292.1|41272.1|41291.3|41271.3|1
1735042740000|2024-12-24 12:19:00|41293|41273|41288.8|41268.8|41293.8|41273.8|41288.8|41268.8|11
1735042750000|2024-12-24 12:19:10|||||||||2
1735042760000|2024-12-24 12:19:20|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|41286.3|41266.3|3
1735042770000|2024-12-24 12:19:30|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|4
1735042780000|2024-12-24 12:19:40|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|2
1735042790000|2024-12-24 12:19:50|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|41281.3|41261.3|2
1735042800000|2024-12-24 12:20:00|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|41278.8|41258.8|0
1735042810000|2024-12-24 12:20:10|41281.3|41261.3|41278.8|41258.8|41281.3|41261.3|41278.8|41258.8|2
1735042820000|2024-12-24 12:20:20|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|41280.5|41260.5|1
1735042830000|2024-12-24 12:20:30|41281.3|41261.3|41278.8|41258.8|41283.8|41263.8|41278.8|41258.8|1
1735042850000|2024-12-24 12:20:50|41279.6|41259.6|41281.3|41261.3|41281.3|41261.3|41279.6|41259.6|2
1735042860000|2024-12-24 12:21:00|41278.8|41258.8|41283.8|41263.8|41283.8|41263.8|41278.8|41258.8|2
1735042870000|2024-12-24 12:21:10|||||||||1
1735042880000|2024-12-24 12:21:20|41284.6|41264.6|41284.6|41264.6|41286.3|41266.3|41284.6|41264.6|0
1735042890000|2024-12-24 12:21:30|41283.8|41263.8|41283.8|41263.8|41286.3|41266.3|41283.8|41263.8|0
1735042900000|2024-12-24 12:21:40|41288.8|41268.8|41291.3|41271.3|41295.5|41275.5|41288.8|41268.8|10
1735042910000|2024-12-24 12:21:50|41293.8|41273.8|41291.3|41271.3|41293.8|41273.8|41288.8|41268.8|3
1735042920000|2024-12-24 12:22:00|41293|41273|41290.5|41270.5|41293.8|41273.8|41290.5|41270.5|5
1735042930000|2024-12-24 12:22:10|41291.3|41271.3|41281.3|41261.3|41291.3|41271.3|41281.3|41261.3|11
1735042940000|2024-12-24 12:22:20|41279.6|41259.6|41276.3|41256.3|41279.6|41259.6|41276.3|41256.3|0
1735042950000|2024-12-24 12:22:30|||||||||1
1735043000000|2024-12-24 12:23:20|41278.8|41258.8|41281.3|41261.3|41281.3|41261.3|41278.8|41258.8|2
1735043010000|2024-12-24 12:23:30|41278.8|41258.8|41259.6|41239.6|41278.8|41258.8|41259.6|41239.6|20
1735043020000|2024-12-24 12:23:40|41254.6|41234.6|41248|41228|41254.6|41234.6|41248|41228|5
1735043030000|2024-12-24 12:23:50|41247.3|41227.3|41256.3|41236.3|41256.3|41236.3|41247.3|41227.3|2
1735043040000|2024-12-24 12:24:00|41258|41238|41261.3|41241.3|41261.3|41241.3|41258|41238|1
1735043050000|2024-12-24 12:24:10|41258.8|41238.8|41261.3|41241.3|41261.3|41241.3|41258.8|41238.8|0
1735043060000|2024-12-24 12:24:20|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|41258.8|41238.8|0
1735043070000|2024-12-24 12:24:30|41257.1|41237.1|41258.8|41238.8|41258.8|41238.8|41257.1|41237.1|3
1735043080000|2024-12-24 12:24:40|41257.1|41237.1|41251.3|41231.3|41257.1|41237.1|41248.8|41228.8|5
1735043090000|2024-12-24 12:24:50|||||||||1
1735043100000|2024-12-24 12:25:00|41248.8|41228.8|41253.8|41233.8|41253.8|41233.8|41248.8|41228.8|3
1735043110000|2024-12-24 12:25:10|41256.3|41236.3|41256.3|41236.3|41256.3|41236.3|41253.8|41233.8|0
1735043120000|2024-12-24 12:25:20|41258.8|41238.8|41253.8|41233.8|41258.8|41238.8|41253.8|41233.8|3
1735043130000|2024-12-24 12:25:30|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|0
1735043140000|2024-12-24 12:25:40|41251.3|41231.3|41256.3|41236.3|41256.3|41236.3|41251.3|41231.3|1
1735043150000|2024-12-24 12:25:50|41258.1|41238.1|41243.8|41223.8|41259.8|41239.8|41243.8|41223.8|9
1735043160000|2024-12-24 12:26:00|41243.1|41223.1|41250.6|41230.6|41250.6|41230.6|41243.1|41223.1|3
1735043170000|2024-12-24 12:26:10|41248.8|41228.8|41245.6|41225.6|41248.8|41228.8|41245.6|41225.6|3
1735043180000|2024-12-24 12:26:20|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|4
1735043190000|2024-12-24 12:26:30|41238.8|41218.8|41238.1|41218.1|41238.8|41218.8|41236.3|41216.3|5
1735043200000|2024-12-24 12:26:40|41237.3|41217.3|41230.6|41210.6|41237.3|41217.3|41230.6|41210.6|1
1735043210000|2024-12-24 12:26:50|41226.3|41206.3|41215.6|41195.6|41226.3|41206.3|41215.6|41195.6|8
1735043220000|2024-12-24 12:27:00|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|4
1735043230000|2024-12-24 12:27:10|41219.8|41199.8|41225.6|41205.6|41225.6|41205.6|41219.8|41199.8|6
1735043240000|2024-12-24 12:27:20|41228.1|41208.1|41225.6|41205.6|41228.1|41208.1|41223.1|41203.1|8
1735043250000|2024-12-24 12:27:30|41227.3|41207.3|41230.6|41210.6|41230.6|41210.6|41227.3|41207.3|5
1735043260000|2024-12-24 12:27:40|41235.6|41215.6|41235.6|41215.6|41235.6|41215.6|41233.8|41213.8|1
1735043270000|2024-12-24 12:27:50|41238.1|41218.1|41235.6|41215.6|41238.1|41218.1|41235.6|41215.6|1
1735043280000|2024-12-24 12:28:00|41233.1|41213.1|41235.6|41215.6|41235.6|41215.6|41233.1|41213.1|0
1735043290000|2024-12-24 12:28:10|41237.3|41217.3|41233.1|41213.1|41238.1|41218.1|41233.1|41213.1|3
1735043300000|2024-12-24 12:28:20|41234.8|41214.8|41228.1|41208.1|41235.6|41215.6|41228.1|41208.1|10
1735043310000|2024-12-24 12:28:30|41226.3|41206.3|41210.6|41190.6|41226.3|41206.3|41210.6|41190.6|6
1735043320000|2024-12-24 12:28:40|41208.8|41188.8|41205.6|41185.6|41208.8|41188.8|41205.6|41185.6|1
1735043330000|2024-12-24 12:28:50|41208.1|41188.1|41205.6|41185.6|41208.1|41188.1|41205.6|41185.6|3
1735043340000|2024-12-24 12:29:00|41203.8|41183.8|41200.6|41180.6|41203.8|41183.8|41200.6|41180.6|2
1735043350000|2024-12-24 12:29:10|41202.3|41182.3|41203.1|41183.1|41203.1|41183.1|41200.6|41180.6|0
1735043360000|2024-12-24 12:29:20|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|0
1735043370000|2024-12-24 12:29:30|41203.1|41183.1|41203.1|41183.1|41205.6|41185.6|41200.6|41180.6|12
1735043380000|2024-12-24 12:29:40|41204.8|41184.8|41207.3|41187.3|41207.3|41187.3|41204.8|41184.8|1
1735043390000|2024-12-24 12:29:50|41209|41189|41210.6|41190.6|41210.6|41190.6|41209|41189|3
1735043400000|2024-12-24 12:30:00|41213.1|41193.1|41205.6|41185.6|41215.6|41195.6|41205.6|41185.6|12
1735043410000|2024-12-24 12:30:10|41208.1|41188.1|41210.6|41190.6|41210.6|41190.6|41208.1|41188.1|0
1735043420000|2024-12-24 12:30:20|41208.8|41188.8|41208.1|41188.1|41208.8|41188.8|41205.6|41185.6|1
1735043430000|2024-12-24 12:30:30|41208.8|41188.8|41211.3|41191.3|41212.3|41192.3|41208.8|41188.8|3
1735043440000|2024-12-24 12:30:40|41212.3|41192.3|41213.1|41193.1|41213.8|41193.8|41212.3|41192.3|0
1735043450000|2024-12-24 12:30:50|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41213.1|41193.1|1
1735043460000|2024-12-24 12:31:00|41213.8|41193.8|41215.6|41195.6|41217.3|41197.3|41213.1|41193.1|5
1735043470000|2024-12-24 12:31:10|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|41213.1|41193.1|0
1735043480000|2024-12-24 12:31:20|41215.6|41195.6|41217.3|41197.3|41217.3|41197.3|41215.6|41195.6|2
1735043490000|2024-12-24 12:31:30|41218.1|41198.1|41220.6|41200.6|41223.1|41203.1|41218.1|41198.1|10
1735043500000|2024-12-24 12:31:40|41222.3|41202.3|41220.6|41200.6|41222.3|41202.3|41220.6|41200.6|0
1735043510000|2024-12-24 12:31:50|41218.8|41198.8|41218.1|41198.1|41218.8|41198.8|41218.1|41198.1|6
1735043520000|2024-12-24 12:32:00|41219.8|41199.8|41215.6|41195.6|41219.8|41199.8|41208.1|41188.1|18
1735043530000|2024-12-24 12:32:10|41213.8|41193.8|41208.1|41188.1|41213.8|41193.8|41208.1|41188.1|14
1735043540000|2024-12-24 12:32:20|41205.6|41185.6|41208.1|41188.1|41208.1|41188.1|41203.1|41183.1|26
1735043550000|2024-12-24 12:32:30|41205.6|41185.6|41208.1|41188.1|41210.6|41190.6|41205.6|41185.6|5
1735043560000|2024-12-24 12:32:40|41207.3|41187.3|41200.6|41180.6|41207.3|41187.3|41199.8|41179.8|2
1735043570000|2024-12-24 12:32:50|41201.3|41181.3|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|1
1735043580000|2024-12-24 12:33:00|41198.8|41178.8|41203.1|41183.1|41203.1|41183.1|41198.1|41178.1|10
1735043590000|2024-12-24 12:33:10|41204.8|41184.8|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|0
1735043610000|2024-12-24 12:33:30|41205.6|41185.6|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|0
1735043620000|2024-12-24 12:33:40|41205.6|41185.6|41205.6|41185.6|41206.3|41186.3|41205.6|41185.6|1
1735043630000|2024-12-24 12:33:50|41203.1|41183.1|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|0
1735043640000|2024-12-24 12:34:00|41198.8|41178.8|41198.8|41178.8|41198.8|41178.8|41198.8|41178.8|8
1735043650000|2024-12-24 12:34:10|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|5
1735043660000|2024-12-24 12:34:20|41196.3|41176.3|41200.6|41180.6|41202.3|41182.3|41196.3|41176.3|6
1735043670000|2024-12-24 12:34:30|41203.1|41183.1|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|0
1735043680000|2024-12-24 12:34:40|41203.1|41183.1|41209.8|41189.8|41209.8|41189.8|41200.6|41180.6|16
1735043690000|2024-12-24 12:34:50|41211.5|41191.5|41213.1|41193.1|41213.1|41193.1|41211.5|41191.5|2
1735043700000|2024-12-24 12:35:00|41215.6|41195.6|41208.1|41188.1|41215.6|41195.6|41208.1|41188.1|12
1735043710000|2024-12-24 12:35:10|41203.1|41183.1|41195.6|41175.6|41203.1|41183.1|41195.6|41175.6|5
1735043720000|2024-12-24 12:35:20|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|41193.1|41173.1|3
1735043740000|2024-12-24 12:35:40|||||||||1
1735043750000|2024-12-24 12:35:50|41192.3|41172.3|41185.6|41165.6|41193.1|41173.1|41183.8|41163.8|3
1735043760000|2024-12-24 12:36:00|41186.3|41166.3|41181.3|41161.3|41186.3|41166.3|41181.3|41161.3|3
1735043770000|2024-12-24 12:36:10|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|41178.8|41158.8|2
1735043780000|2024-12-24 12:36:20|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|13
1735043790000|2024-12-24 12:36:30|41175.6|41155.6|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|12
1735043800000|2024-12-24 12:36:40|||||||||7
1735043810000|2024-12-24 12:36:50|41176.3|41156.3|41178.1|41158.1|41178.1|41158.1|41176.3|41156.3|10
1735043820000|2024-12-24 12:37:00|41178.8|41158.8|41178.1|41158.1|41178.8|41158.8|41178.1|41158.1|1
1735043830000|2024-12-24 12:37:10|41180.6|41160.6|41175.6|41155.6|41180.6|41160.6|41175.6|41155.6|1
1735043840000|2024-12-24 12:37:20|41178.1|41158.1|41178.1|41158.1|41180.6|41160.6|41178.1|41158.1|6
1735043850000|2024-12-24 12:37:30|41180.6|41160.6|41178.1|41158.1|41180.6|41160.6|41178.1|41158.1|2
1735043870000|2024-12-24 12:37:50|41176.3|41156.3|41175.6|41155.6|41176.3|41156.3|41175.6|41155.6|2
1735043880000|2024-12-24 12:38:00|41177.3|41157.3|41180.6|41160.6|41180.6|41160.6|41177.3|41157.3|0
1735043890000|2024-12-24 12:38:10|41178.8|41158.8|41175.6|41155.6|41178.8|41158.8|41175.6|41155.6|0
1735043900000|2024-12-24 12:38:20|41177.3|41157.3|41178.1|41158.1|41178.1|41158.1|41177.3|41157.3|0
1735043910000|2024-12-24 12:38:30|41177.3|41157.3|41180.6|41160.6|41180.6|41160.6|41175.6|41155.6|8
1735043930000|2024-12-24 12:38:50|||||||||1
1735043940000|2024-12-24 12:39:00|41182.3|41162.3|41183.1|41163.1|41183.1|41163.1|41182.3|41162.3|0
1735043950000|2024-12-24 12:39:10|41182.3|41162.3|41183.1|41163.1|41183.1|41163.1|41180.6|41160.6|0
1735043960000|2024-12-24 12:39:20|41181.4|41161.4|41180.6|41160.6|41183.1|41163.1|41180.6|41160.6|1
1735043970000|2024-12-24 12:39:30|41182.3|41162.3|41188.1|41168.1|41188.1|41168.1|41180.6|41160.6|2
1735043980000|2024-12-24 12:39:40|41192.3|41172.3|41195.6|41175.6|41195.6|41175.6|41192.3|41172.3|1
1735043990000|2024-12-24 12:39:50|41193.1|41173.1|41190.6|41170.6|41193.1|41173.1|41190.6|41170.6|16
1735044000000|2024-12-24 12:40:00|41189.8|41169.8|41188.1|41168.1|41189.8|41169.8|41188.1|41168.1|1
1735044010000|2024-12-24 12:40:10|41188.9|41168.9|41183.9|41163.9|41193.1|41173.1|41183.9|41163.9|6
1735044020000|2024-12-24 12:40:20|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|4
1735044030000|2024-12-24 12:40:30|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|0
1735044040000|2024-12-24 12:40:40|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|0
1735044050000|2024-12-24 12:40:50|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|2
1735044060000|2024-12-24 12:41:00|41178.1|41158.1|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|1
1735044090000|2024-12-24 12:41:30|41176.4|41156.4|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|3
1735044100000|2024-12-24 12:41:40|41177.3|41157.3|41176.4|41156.4|41177.3|41157.3|41176.4|41156.4|0
1735044110000|2024-12-24 12:41:50|41177.3|41157.3|41173.1|41153.1|41178.1|41158.1|41173.1|41153.1|14
1735044120000|2024-12-24 12:42:00|||||||||3
1735044130000|2024-12-24 12:42:10|41168.1|41148.1|41168.1|41148.1|41168.1|41148.1|41165.6|41145.6|15
1735044140000|2024-12-24 12:42:20|41170.6|41150.6|41168.1|41148.1|41170.6|41150.6|41165.6|41145.6|5
1735044150000|2024-12-24 12:42:30|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|3
1735044170000|2024-12-24 12:42:50|41163.9|41143.9|41163.1|41143.1|41164.8|41144.8|41163.1|41143.1|2
1735044180000|2024-12-24 12:43:00|41165.6|41145.6|41163.1|41143.1|41165.6|41145.6|41163.1|41143.1|0
1735044190000|2024-12-24 12:43:10|41164.8|41144.8|41161.4|41141.4|41165.6|41145.6|41161.4|41141.4|11
1735044200000|2024-12-24 12:43:20|41159.6|41139.6|41165.6|41145.6|41165.6|41145.6|41158.9|41138.9|3
1735044210000|2024-12-24 12:43:30|41170.6|41150.6|41175.6|41155.6|41175.6|41155.6|41170.6|41150.6|3
1735044220000|2024-12-24 12:43:40|41174.8|41154.8|41175.6|41155.6|41175.6|41155.6|41174.8|41154.8|0
1735044230000|2024-12-24 12:43:50|41173.9|41153.9|41173.1|41153.1|41175.6|41155.6|41173.1|41153.1|1
1735044240000|2024-12-24 12:44:00|41174.8|41154.8|41178.1|41158.1|41178.1|41158.1|41174.8|41154.8|0
1735044270000|2024-12-24 12:44:30|41175.6|41155.6|41173.9|41153.9|41178.1|41158.1|41173.9|41153.9|2
1735044280000|2024-12-24 12:44:40|41173.1|41153.1|41170.6|41150.6|41173.1|41153.1|41170.6|41150.6|0
1735044290000|2024-12-24 12:44:50|41173.1|41153.1|41174.8|41154.8|41174.8|41154.8|41173.1|41153.1|1
1735044300000|2024-12-24 12:45:00|41176.6|41156.6|41175.6|41155.6|41177.3|41157.3|41175.6|41155.6|0
1735044310000|2024-12-24 12:45:10|41178.1|41158.1|41185.6|41165.6|41185.6|41165.6|41178.1|41158.1|1
1735044330000|2024-12-24 12:45:30|41187.3|41167.3|41188.1|41168.1|41188.1|41168.1|41187.3|41167.3|1
1735044340000|2024-12-24 12:45:40|41189.8|41169.8|41193.1|41173.1|41193.1|41173.1|41188.1|41168.1|0
1735044360000|2024-12-24 12:46:00|41191.4|41171.4|41188.1|41168.1|41191.4|41171.4|41188.1|41168.1|1
1735044370000|2024-12-24 12:46:10|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|0
1735044380000|2024-12-24 12:46:20|||||||||2
1735044390000|2024-12-24 12:46:30|41188.9|41168.9|41190.6|41170.6|41190.6|41170.6|41188.1|41168.1|0
1735044400000|2024-12-24 12:46:40|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|41192.3|41172.3|1
1735044410000|2024-12-24 12:46:50|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|41190.6|41170.6|2
1735044420000|2024-12-24 12:47:00|41193.1|41173.1|41195.6|41175.6|41195.6|41175.6|41193.1|41173.1|1
1735044430000|2024-12-24 12:47:10|41197.3|41177.3|41197.3|41177.3|41197.3|41177.3|41197.3|41177.3|2
1735044440000|2024-12-24 12:47:20|41199.1|41179.1|41205.6|41185.6|41208.1|41188.1|41199.1|41179.1|4
1735044450000|2024-12-24 12:47:30|41203.1|41183.1|41197.3|41177.3|41203.1|41183.1|41197.3|41177.3|0
1735044460000|2024-12-24 12:47:40|41199.8|41179.8|41200.6|41180.6|41200.6|41180.6|41199.8|41179.8|0
1735044470000|2024-12-24 12:47:50|41198.9|41178.9|41200.6|41180.6|41200.6|41180.6|41195.6|41175.6|2
1735044480000|2024-12-24 12:48:00|41203.1|41183.1|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|0
1735044490000|2024-12-24 12:48:10|41202.3|41182.3|41200.6|41180.6|41203.1|41183.1|41200.6|41180.6|0
1735044510000|2024-12-24 12:48:30|41203.1|41183.1|41205.6|41185.6|41205.6|41185.6|41200.6|41180.6|1
1735044520000|2024-12-24 12:48:40|||||||||4
1735044530000|2024-12-24 12:48:50|41203.9|41183.9|41203.1|41183.1|41205.6|41185.6|41203.1|41183.1|0
1735044540000|2024-12-24 12:49:00|41204.8|41184.8|41202.3|41182.3|41205.6|41185.6|41198.1|41178.1|4
1735044550000|2024-12-24 12:49:10|41200.6|41180.6|41198.1|41178.1|41203.1|41183.1|41198.1|41178.1|0
1735044560000|2024-12-24 12:49:20|41199.8|41179.8|41195.6|41175.6|41199.8|41179.8|41195.6|41175.6|2
1735044570000|2024-12-24 12:49:30|41194.8|41174.8|41194.8|41174.8|41194.8|41174.8|41194.8|41174.8|0
1735044580000|2024-12-24 12:49:40|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|41195.6|41175.6|0
1735044590000|2024-12-24 12:49:50|41194.8|41174.8|41194.8|41174.8|41194.8|41174.8|41194.8|41174.8|0
1735044600000|2024-12-24 12:50:00|41192.3|41172.3|41187.3|41167.3|41192.3|41172.3|41187.3|41167.3|3
1735044610000|2024-12-24 12:50:10|41181.4|41161.4|41181.4|41161.4|41181.4|41161.4|41181.4|41161.4|2
1735044620000|2024-12-24 12:50:20|41183.1|41163.1|41180.6|41160.6|41183.1|41163.1|41180.6|41160.6|3
1735044630000|2024-12-24 12:50:30|41178.9|41158.9|41178.1|41158.1|41178.9|41158.9|41178.1|41158.1|1
1735044640000|2024-12-24 12:50:40|41175.6|41155.6|41178.1|41158.1|41178.1|41158.1|41175.6|41155.6|0
1735044650000|2024-12-24 12:50:50|||||||||1
1735044660000|2024-12-24 12:51:00|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|41175.6|41155.6|6
1735044670000|2024-12-24 12:51:10|||||||||1
1735044680000|2024-12-24 12:51:20|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|2
1735044700000|2024-12-24 12:51:40|41173.9|41153.9|41175.6|41155.6|41175.6|41155.6|41173.9|41153.9|2
1735044710000|2024-12-24 12:51:50|41174.9|41154.9|41170.6|41150.6|41174.9|41154.9|41170.6|41150.6|0
1735044720000|2024-12-24 12:52:00|41173.1|41153.1|41170.6|41150.6|41173.1|41153.1|41170.6|41150.6|0
1735044730000|2024-12-24 12:52:10|41172.4|41152.4|41175.6|41155.6|41175.6|41155.6|41172.4|41152.4|2
1735044740000|2024-12-24 12:52:20|41177.4|41157.4|41175.6|41155.6|41178.1|41158.1|41175.6|41155.6|0
1735044750000|2024-12-24 12:52:30|41173.1|41153.1|41173.1|41153.1|41175.6|41155.6|41173.1|41153.1|1
1735044760000|2024-12-24 12:52:40|41174.9|41154.9|41180.6|41160.6|41180.6|41160.6|41174.9|41154.9|9
1735044780000|2024-12-24 12:53:00|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|41178.1|41158.1|1
1735044790000|2024-12-24 12:53:10|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|41176.4|41156.4|0
1735044800000|2024-12-24 12:53:20|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|41173.9|41153.9|0
1735044810000|2024-12-24 12:53:30|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|2
1735044820000|2024-12-24 12:53:40|41173.1|41153.1|41170.6|41150.6|41173.1|41153.1|41170.6|41150.6|0
1735044830000|2024-12-24 12:53:50|41172.4|41152.4|41175.6|41155.6|41175.6|41155.6|41170.6|41150.6|1
1735044840000|2024-12-24 12:54:00|41173.1|41153.1|41173.1|41153.1|41175.6|41155.6|41173.1|41153.1|0
1735044860000|2024-12-24 12:54:20|||||||||1
1735044890000|2024-12-24 12:54:50|||||||||1
1735044900000|2024-12-24 12:55:00|41170.6|41150.6|41165.6|41145.6|41170.6|41150.6|41165.6|41145.6|3
1735044910000|2024-12-24 12:55:10|41163.1|41143.1|41155.6|41135.6|41163.1|41143.1|41155.6|41135.6|3
1735044920000|2024-12-24 12:55:20|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|41150.6|41130.6|4
1735044930000|2024-12-24 12:55:30|41151.6|41131.6|41145.6|41125.6|41151.6|41131.6|41145.6|41125.6|5
1735044940000|2024-12-24 12:55:40|41143.1|41123.1|41145.6|41125.6|41147.4|41127.4|41143.1|41123.1|1
1735044950000|2024-12-24 12:55:50|41143.9|41123.9|41147.4|41127.4|41148.1|41128.1|41143.1|41123.1|2
1735044960000|2024-12-24 12:56:00|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|0
1735044970000|2024-12-24 12:56:10|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|5
1735044980000|2024-12-24 12:56:20|41150.6|41130.6|41159.9|41139.9|41159.9|41139.9|41148.1|41128.1|2
1735044990000|2024-12-24 12:56:30|41162.4|41142.4|41160.6|41140.6|41162.4|41142.4|41160.6|41140.6|7
1735045000000|2024-12-24 12:56:40|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|0
1735045010000|2024-12-24 12:56:50|41158.9|41138.9|41160.6|41140.6|41160.6|41140.6|41158.9|41138.9|0
1735045020000|2024-12-24 12:57:00|41158.9|41138.9|41158.1|41138.1|41158.9|41138.9|41158.1|41138.1|1
1735045040000|2024-12-24 12:57:20|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|0
1735045050000|2024-12-24 12:57:30|41153.9|41133.9|41153.1|41133.1|41153.9|41133.9|41153.1|41133.1|1
1735045080000|2024-12-24 12:58:00|||||||||4
1735045110000|2024-12-24 12:58:30|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|41152.4|41132.4|5
1735045120000|2024-12-24 12:58:40|41150.6|41130.6|41150.6|41130.6|41153.1|41133.1|41150.6|41130.6|4
1735045130000|2024-12-24 12:58:50|41152.4|41132.4|41153.1|41133.1|41153.1|41133.1|41150.6|41130.6|0
1735045140000|2024-12-24 12:59:00|41148.9|41128.9|41150.6|41130.6|41153.1|41133.1|41148.1|41128.1|5
1735045150000|2024-12-24 12:59:10|41152.4|41132.4|41148.9|41128.9|41153.1|41133.1|41148.9|41128.9|9
1735045160000|2024-12-24 12:59:20|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|0
1735045170000|2024-12-24 12:59:30|41145.6|41125.6|41145.6|41125.6|41150.6|41130.6|41145.6|41125.6|9
1735045190000|2024-12-24 12:59:50|41148.1|41128.1|41150.6|41130.6|41154.9|41134.9|41145.6|41125.6|3
1735045200000|2024-12-24 13:00:00|41153.1|41133.1|41148.1|41128.1|41160.6|41140.6|41135.6|41115.6|77
1735045210000|2024-12-24 13:00:10|41145.6|41125.6|41155.6|41135.6|41158.1|41138.1|41145.6|41125.6|15
1735045220000|2024-12-24 13:00:20|41157.4|41137.4|41165.6|41145.6|41165.6|41145.6|41157.4|41137.4|4
1735045230000|2024-12-24 13:00:30|41163.1|41143.1|41165.6|41145.6|41168.1|41148.1|41163.1|41143.1|2
1735045240000|2024-12-24 13:00:40|41168.1|41148.1|41163.1|41143.1|41168.1|41148.1|41163.1|41143.1|6
1735045250000|2024-12-24 13:00:50|41160.6|41140.6|41163.1|41143.1|41163.1|41143.1|41160.6|41140.6|4
1735045260000|2024-12-24 13:01:00|41168.1|41148.1|41163.1|41143.1|41168.1|41148.1|41160.6|41140.6|10
1735045270000|2024-12-24 13:01:10|41160.6|41140.6|41158.1|41138.1|41160.6|41140.6|41158.1|41138.1|3
1735045280000|2024-12-24 13:01:20|||||||||3
1735045290000|2024-12-24 13:01:30|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|2
1735045300000|2024-12-24 13:01:40|41158.1|41138.1|41158.1|41138.1|41160.6|41140.6|41158.1|41138.1|1
1735045310000|2024-12-24 13:01:50|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|0
1735045320000|2024-12-24 13:02:00|41153.1|41133.1|41151.4|41131.4|41158.1|41138.1|41151.4|41131.4|3
1735045330000|2024-12-24 13:02:10|41148.9|41128.9|41148.1|41128.1|41153.1|41133.1|41145.6|41125.6|8
1735045340000|2024-12-24 13:02:20|41149.9|41129.9|41155.6|41135.6|41155.6|41135.6|41149.9|41129.9|7
1735045350000|2024-12-24 13:02:30|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|41153.1|41133.1|4
1735045360000|2024-12-24 13:02:40|41149.9|41129.9|41148.1|41128.1|41149.9|41129.9|41148.1|41128.1|9
1735045370000|2024-12-24 13:02:50|41146.4|41126.4|41145.6|41125.6|41148.1|41128.1|41143.1|41123.1|12
1735045380000|2024-12-24 13:03:00|41148.1|41128.1|41145.6|41125.6|41148.1|41128.1|41141.4|41121.4|9
1735045390000|2024-12-24 13:03:10|41143.1|41123.1|41140.6|41120.6|41143.1|41123.1|41140.6|41120.6|3
1735045400000|2024-12-24 13:03:20|41138.9|41118.9|41133.1|41113.1|41138.9|41118.9|41132.2|41112.2|6
1735045410000|2024-12-24 13:03:30|41130.6|41110.6|41140.6|41120.6|41140.6|41120.6|41130.6|41110.6|5
1735045420000|2024-12-24 13:03:40|41142.4|41122.4|41139.9|41119.9|41143.1|41123.1|41139.9|41119.9|0
1735045430000|2024-12-24 13:03:50|41140.6|41120.6|41140.6|41120.6|41143.1|41123.1|41138.1|41118.1|3
1735045440000|2024-12-24 13:04:00|41142.4|41122.4|41139.9|41119.9|41143.1|41123.1|41138.1|41118.1|2
1735045450000|2024-12-24 13:04:10|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|0
1735045460000|2024-12-24 13:04:20|41142.4|41122.4|41140.6|41120.6|41143.1|41123.1|41140.6|41120.6|12
1735045470000|2024-12-24 13:04:30|41138.1|41118.1|41138.1|41118.1|41140.6|41120.6|41136.4|41116.4|1
1735045480000|2024-12-24 13:04:40|41139.9|41119.9|41140.6|41120.6|41140.6|41120.6|41138.1|41118.1|0
1735045490000|2024-12-24 13:04:50|41138.1|41118.1|41140.6|41120.6|41140.6|41120.6|41136.4|41116.4|4
1735045500000|2024-12-24 13:05:00|41138.1|41118.1|41142.4|41122.4|41142.4|41122.4|41138.1|41118.1|1
1735045510000|2024-12-24 13:05:10|41140.6|41120.6|41143.1|41123.1|41143.1|41123.1|41138.1|41118.1|3
1735045520000|2024-12-24 13:05:20|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|41145.6|41125.6|9
1735045540000|2024-12-24 13:05:40|41147.4|41127.4|41145.6|41125.6|41147.4|41127.4|41143.1|41123.1|1
1735045550000|2024-12-24 13:05:50|41147.4|41127.4|41143.2|41123.2|41148.1|41128.1|41143.1|41123.1|4
1735045560000|2024-12-24 13:06:00|41145.7|41125.7|41141.4|41121.4|41145.7|41125.7|41141.4|41121.4|12
1735045570000|2024-12-24 13:06:10|41143.2|41123.2|41138.2|41118.2|41143.2|41123.2|41138.2|41118.2|3
1735045580000|2024-12-24 13:06:20|41135.7|41115.7|41135.7|41115.7|41138.2|41118.2|41135.7|41115.7|2
1735045590000|2024-12-24 13:06:30|41133.9|41113.9|41133.2|41113.2|41135.7|41115.7|41133.2|41113.2|1
1735045600000|2024-12-24 13:06:40|||||||||2
1735045610000|2024-12-24 13:06:50|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|41130.7|41110.7|2
1735045620000|2024-12-24 13:07:00|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|41133.2|41113.2|3
1735045630000|2024-12-24 13:07:10|41137.4|41117.4|41148.2|41128.2|41148.2|41128.2|41135.7|41115.7|16
1735045640000|2024-12-24 13:07:20|41149.9|41129.9|41153.2|41133.2|41154.9|41134.9|41149.9|41129.9|6
1735045650000|2024-12-24 13:07:30|||||||||1
1735045660000|2024-12-24 13:07:40|41151.4|41131.4|41150.7|41130.7|41152.4|41132.4|41150.7|41130.7|0
1735045670000|2024-12-24 13:07:50|41153.2|41133.2|41153.2|41133.2|41153.2|41133.2|41151.4|41131.4|4
1735045680000|2024-12-24 13:08:00|41154.9|41134.9|41156.4|41136.4|41156.4|41136.4|41153.2|41133.2|6
1735045690000|2024-12-24 13:08:10|41155.7|41135.7|41158.2|41138.2|41158.2|41138.2|41153.2|41133.2|4
1735045710000|2024-12-24 13:08:30|41160.7|41140.7|41165.7|41145.7|41165.7|41145.7|41160.7|41140.7|8
1735045720000|2024-12-24 13:08:40|41168.2|41148.2|41165.7|41145.7|41168.2|41148.2|41165.7|41145.7|2
1735045730000|2024-12-24 13:08:50|41168.2|41148.2|41165.7|41145.7|41168.2|41148.2|41165.7|41145.7|0
1735045740000|2024-12-24 13:09:00|41167.4|41147.4|41165.7|41145.7|41168.2|41148.2|41165.7|41145.7|0
1735045750000|2024-12-24 13:09:10|41163.9|41143.9|41170.9|41150.9|41173.4|41153.4|41163.2|41143.2|64
1735045760000|2024-12-24 13:09:20|41169.1|41149.1|41163.2|41143.2|41169.1|41149.1|41158.9|41138.9|2
1735045770000|2024-12-24 13:09:30|41160.7|41140.7|41163.2|41143.2|41163.2|41143.2|41160.7|41140.7|0
1735045780000|2024-12-24 13:09:40|41164.9|41144.9|41160.7|41140.7|41164.9|41144.9|41160.7|41140.7|5
1735045790000|2024-12-24 13:09:50|41158.2|41138.2|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|4
1735045800000|2024-12-24 13:10:00|41161.4|41141.4|41168.2|41148.2|41170.7|41150.7|41160.7|41140.7|21
1735045810000|2024-12-24 13:10:10|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|3
1735045820000|2024-12-24 13:10:20|41163.2|41143.2|41153.2|41133.2|41163.2|41143.2|41153.2|41133.2|14
1735045830000|2024-12-24 13:10:30|41149.7|41129.7|41143.2|41123.2|41149.7|41129.7|41143.2|41123.2|8
1735045840000|2024-12-24 13:10:40|41138.2|41118.2|41133.2|41113.2|41138.2|41118.2|41133.2|41113.2|7
1735045850000|2024-12-24 13:10:50|||||||||2
1735045860000|2024-12-24 13:11:00|41130.7|41110.7|41128.2|41108.2|41130.7|41110.7|41128.2|41108.2|8
1735045870000|2024-12-24 13:11:10|41130.7|41110.7|41128.2|41108.2|41130.7|41110.7|41125.7|41105.7|10
1735045890000|2024-12-24 13:11:30|41130.7|41110.7|41133.2|41113.2|41135.7|41115.7|41130.7|41110.7|12
1735045910000|2024-12-24 13:11:50|41135.7|41115.7|41133.2|41113.2|41138.2|41118.2|41133.2|41113.2|9
1735045920000|2024-12-24 13:12:00|41134.9|41114.9|41138.2|41118.2|41138.2|41118.2|41134.9|41114.9|6
1735045930000|2024-12-24 13:12:10|41136.4|41116.4|41138.2|41118.2|41138.2|41118.2|41133.2|41113.2|10
1735045940000|2024-12-24 13:12:20|41139.9|41119.9|41138.2|41118.2|41139.9|41119.9|41138.2|41118.2|7
1735045960000|2024-12-24 13:12:40|41135.7|41115.7|41135.7|41115.7|41138.2|41118.2|41135.7|41115.7|3
1735045970000|2024-12-24 13:12:50|41137.4|41117.4|41138.2|41118.2|41138.2|41118.2|41137.4|41117.4|6
1735045990000|2024-12-24 13:13:10|41143.2|41123.2|41150.7|41130.7|41152.4|41132.4|41141.4|41121.4|21
1735046000000|2024-12-24 13:13:20|41148.2|41128.2|41148.2|41128.2|41150.7|41130.7|41148.2|41128.2|4
1735046010000|2024-12-24 13:13:30|41146.4|41126.4|41145.7|41125.7|41146.4|41126.4|41145.7|41125.7|0
1735046020000|2024-12-24 13:13:40|41143.2|41123.2|41140.7|41120.7|41143.2|41123.2|41140.7|41120.7|2
1735046030000|2024-12-24 13:13:50|41138.2|41118.2|41141.6|41121.6|41141.6|41121.6|41138.2|41118.2|5
1735046040000|2024-12-24 13:14:00|41142.4|41122.4|41139.9|41119.9|41142.4|41122.4|41139.9|41119.9|2
1735046050000|2024-12-24 13:14:10|41142.4|41122.4|41140.7|41120.7|41145.7|41125.7|41140.7|41120.7|2
1735046060000|2024-12-24 13:14:20|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41140.7|41120.7|1
1735046070000|2024-12-24 13:14:30|41142.4|41122.4|41140.7|41120.7|41142.4|41122.4|41140.7|41120.7|1
1735046080000|2024-12-24 13:14:40|41142.4|41122.4|41144.1|41124.1|41144.9|41124.9|41140.7|41120.7|18
1735046090000|2024-12-24 13:14:50|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|41141.6|41121.6|1
1735046100000|2024-12-24 13:15:00|41139.1|41119.1|41146.6|41126.6|41146.6|41126.6|41139.1|41119.1|10
1735046110000|2024-12-24 13:15:10|41144.1|41124.1|41146.6|41126.6|41146.6|41126.6|41144.1|41124.1|1
1735046120000|2024-12-24 13:15:20|41144.1|41124.1|41141.6|41121.6|41146.6|41126.6|41141.6|41121.6|4
1735046130000|2024-12-24 13:15:30|||||||||2
1735046140000|2024-12-24 13:15:40|41144.1|41124.1|41149.1|41129.1|41149.1|41129.1|41144.1|41124.1|14
1735046150000|2024-12-24 13:15:50|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|0
1735046160000|2024-12-24 13:16:00|41153.4|41133.4|41164.1|41144.1|41164.1|41144.1|41151.6|41131.6|15
1735046170000|2024-12-24 13:16:10|41162.4|41142.4|41159.1|41139.1|41162.4|41142.4|41159.1|41139.1|11
1735046180000|2024-12-24 13:16:20|41156.6|41136.6|41159.1|41139.1|41159.1|41139.1|41156.6|41136.6|2
1735046190000|2024-12-24 13:16:30|41157.4|41137.4|41156.6|41136.6|41157.4|41137.4|41156.6|41136.6|8
1735046200000|2024-12-24 13:16:40|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|41151.6|41131.6|1
1735046210000|2024-12-24 13:16:50|||||||||5
1735046220000|2024-12-24 13:17:00|41146.6|41126.6|41139.1|41119.1|41146.6|41126.6|41136.6|41116.6|4
1735046230000|2024-12-24 13:17:10|41135.7|41115.7|41136.6|41116.6|41136.6|41116.6|41134.1|41114.1|6
1735046240000|2024-12-24 13:17:20|41134.1|41114.1|41134.1|41114.1|41136.6|41116.6|41131.6|41111.6|8
1735046250000|2024-12-24 13:17:30|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|41136.6|41116.6|0
1735046260000|2024-12-24 13:17:40|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|41134.1|41114.1|0
1735046270000|2024-12-24 13:17:50|41136.6|41116.6|41134.1|41114.1|41136.6|41116.6|41134.1|41114.1|1
1735046280000|2024-12-24 13:18:00|41131.6|41111.6|41121.6|41101.6|41131.6|41111.6|41121.6|41101.6|9
1735046290000|2024-12-24 13:18:10|41123.4|41103.4|41126.6|41106.6|41126.6|41106.6|41123.4|41103.4|4
1735046300000|2024-12-24 13:18:20|41129.1|41109.1|41126.6|41106.6|41129.1|41109.1|41126.6|41106.6|3
1735046310000|2024-12-24 13:18:30|||||||||1
1735046320000|2024-12-24 13:18:40|41124.1|41104.1|41126.7|41106.7|41126.7|41106.7|41124.1|41104.1|3
1735046330000|2024-12-24 13:18:50|41127.4|41107.4|41126.7|41106.7|41129.2|41109.2|41126.7|41106.7|8
1735046360000|2024-12-24 13:19:20|41124.9|41104.9|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|7
1735046370000|2024-12-24 13:19:30|41121.7|41101.7|41126.7|41106.7|41126.7|41106.7|41121.7|41101.7|5
1735046380000|2024-12-24 13:19:40|||||||||9
1735046390000|2024-12-24 13:19:50|||||||||6
1735046410000|2024-12-24 13:20:10|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|3
1735046420000|2024-12-24 13:20:20|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|9
1735046430000|2024-12-24 13:20:30|41132.4|41112.4|41136.7|41116.7|41136.7|41116.7|41131.7|41111.7|3
1735046440000|2024-12-24 13:20:40|41139.2|41119.2|41139.2|41119.2|41139.2|41119.2|41136.7|41116.7|10
1735046450000|2024-12-24 13:20:50|41136.7|41116.7|41134.2|41114.2|41136.7|41116.7|41134.2|41114.2|1
1735046470000|2024-12-24 13:21:10|41134.9|41114.9|41136.7|41116.7|41136.7|41116.7|41134.2|41114.2|10
1735046480000|2024-12-24 13:21:20|41139.2|41119.2|41141.7|41121.7|41141.7|41121.7|41136.7|41116.7|24
1735046500000|2024-12-24 13:21:40|41142.4|41122.4|41149.9|41129.9|41149.9|41129.9|41142.4|41122.4|6
1735046510000|2024-12-24 13:21:50|41151.7|41131.7|41154.2|41134.2|41154.2|41134.2|41151.7|41131.7|4
1735046520000|2024-12-24 13:22:00|41154.9|41134.9|41161.7|41141.7|41161.7|41141.7|41154.9|41134.9|22
1735046530000|2024-12-24 13:22:10|41159.9|41139.9|41161.7|41141.7|41161.7|41141.7|41159.2|41139.2|1
1735046540000|2024-12-24 13:22:20|41164.9|41144.9|41168.4|41148.4|41168.4|41148.4|41164.9|41144.9|5
1735046550000|2024-12-24 13:22:30|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|41174.2|41154.2|4
1735046560000|2024-12-24 13:22:40|41171.7|41151.7|41184.2|41164.2|41184.2|41164.2|41171.7|41151.7|22
1735046570000|2024-12-24 13:22:50|41181.7|41161.7|41176.7|41156.7|41184.2|41164.2|41174.2|41154.2|4
1735046580000|2024-12-24 13:23:00|41178.4|41158.4|41179.2|41159.2|41179.2|41159.2|41176.7|41156.7|1
1735046590000|2024-12-24 13:23:10|41179.9|41159.9|41179.2|41159.2|41180.9|41160.9|41177.4|41157.4|1
1735046600000|2024-12-24 13:23:20|41177.4|41157.4|41174.2|41154.2|41177.4|41157.4|41174.2|41154.2|1
1735046610000|2024-12-24 13:23:30|41176.7|41156.7|41175.9|41155.9|41176.7|41156.7|41174.2|41154.2|3
1735046620000|2024-12-24 13:23:40|41174.9|41154.9|41176.7|41156.7|41176.7|41156.7|41174.2|41154.2|0
1735046630000|2024-12-24 13:23:50|41174.2|41154.2|41169.9|41149.9|41174.2|41154.2|41169.9|41149.9|2
1735046640000|2024-12-24 13:24:00|41169.2|41149.2|41164.2|41144.2|41169.2|41149.2|41164.2|41144.2|7
1735046660000|2024-12-24 13:24:20|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|41166.7|41146.7|5
1735046670000|2024-12-24 13:24:30|||||||||1
1735046680000|2024-12-24 13:24:40|41170.9|41150.9|41176.7|41156.7|41176.7|41156.7|41170.9|41150.9|7
1735046690000|2024-12-24 13:24:50|41180.1|41160.1|41183.4|41163.4|41183.4|41163.4|41180.1|41160.1|5
1735046700000|2024-12-24 13:25:00|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|41184.2|41164.2|0
1735046710000|2024-12-24 13:25:10|41182.4|41162.4|41186.7|41166.7|41186.7|41166.7|41182.4|41162.4|2
1735046720000|2024-12-24 13:25:20|41183.2|41163.2|41181.7|41161.7|41183.2|41163.2|41181.7|41161.7|9
1735046730000|2024-12-24 13:25:30|41183.4|41163.4|41184.2|41164.2|41184.2|41164.2|41183.4|41163.4|0
1735046740000|2024-12-24 13:25:40|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|41184.9|41164.9|0
1735046750000|2024-12-24 13:25:50|41191.7|41171.7|41186.7|41166.7|41191.7|41171.7|41184.2|41164.2|10
1735046760000|2024-12-24 13:26:00|41184.2|41164.2|41186.7|41166.7|41186.7|41166.7|41184.2|41164.2|2
1735046770000|2024-12-24 13:26:10|41184.9|41164.9|41181.7|41161.7|41186.7|41166.7|41181.7|41161.7|4
1735046780000|2024-12-24 13:26:20|41182.4|41162.4|41183.2|41163.2|41184.9|41164.9|41182.4|41162.4|3
1735046790000|2024-12-24 13:26:30|41182.4|41162.4|41181.7|41161.7|41182.4|41162.4|41181.7|41161.7|0
1735046810000|2024-12-24 13:26:50|41185.1|41165.1|41186.7|41166.7|41186.7|41166.7|41185.1|41165.1|11
1735046820000|2024-12-24 13:27:00|||||||||3
1735046830000|2024-12-24 13:27:10|41184.2|41164.2|41186.7|41166.7|41186.7|41166.7|41184.2|41164.2|5
1735046840000|2024-12-24 13:27:20|41184.9|41164.9|41186.7|41166.7|41186.7|41166.7|41184.9|41164.9|0
1735046850000|2024-12-24 13:27:30|||||||||7
1735046860000|2024-12-24 13:27:40|||||||||1
1735046870000|2024-12-24 13:27:50|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|41189.2|41169.2|0
1735046880000|2024-12-24 13:28:00|41191.7|41171.7|41191.7|41171.7|41191.7|41171.7|41191.7|41171.7|7
1735046900000|2024-12-24 13:28:20|41196.7|41176.7|41196.7|41176.7|41196.7|41176.7|41194.2|41174.2|6
1735046910000|2024-12-24 13:28:30|41194.9|41174.9|41194.2|41174.2|41196.7|41176.7|41194.2|41174.2|1
1735046920000|2024-12-24 13:28:40|41196.7|41176.7|41194.2|41174.2|41196.7|41176.7|41194.2|41174.2|0
1735046930000|2024-12-24 13:28:50|41196.7|41176.7|41194.2|41174.2|41196.7|41176.7|41194.2|41174.2|2
1735046940000|2024-12-24 13:29:00|41191.7|41171.7|41189.2|41169.2|41191.7|41171.7|41189.2|41169.2|0
1735046960000|2024-12-24 13:29:20|41187.4|41167.4|41184.2|41164.2|41187.4|41167.4|41184.2|41164.2|9
1735046970000|2024-12-24 13:29:30|41186.7|41166.7|41184.2|41164.2|41186.7|41166.7|41184.2|41164.2|2
1735046980000|2024-12-24 13:29:40|41185.9|41165.9|41186.7|41166.7|41186.7|41166.7|41185.9|41165.9|0
1735046990000|2024-12-24 13:29:50|41184.2|41164.2|41181.7|41161.7|41184.2|41164.2|41181.7|41161.7|1
1735047000000|2024-12-24 13:30:00|41184.2|41164.2|41181.7|41161.7|41184.2|41164.2|41181.7|41161.7|2
1735047010000|2024-12-24 13:30:10|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|41179.9|41159.9|6
1735047020000|2024-12-24 13:30:20|41177.4|41157.4|41172.4|41152.4|41177.4|41157.4|41172.4|41152.4|12
1735047030000|2024-12-24 13:30:30|41164.2|41144.2|41159.2|41139.2|41164.2|41144.2|41159.2|41139.2|2
1735047050000|2024-12-24 13:30:50|41150.7|41130.7|41150.7|41130.7|41152.4|41132.4|41146.5|41126.5|33
1735047060000|2024-12-24 13:31:00|41152.4|41132.4|41153.4|41133.4|41154.2|41134.2|41151.7|41131.7|1
1735047070000|2024-12-24 13:31:10|41154.2|41134.2|41154.2|41134.2|41154.2|41134.2|41151.7|41131.7|2
1735047080000|2024-12-24 13:31:20|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|0
1735047090000|2024-12-24 13:31:30|||||||||9
1735047100000|2024-12-24 13:31:40|41154.2|41134.2|41154.2|41134.2|41156.7|41136.7|41154.2|41134.2|0
1735047110000|2024-12-24 13:31:50|41155.9|41135.9|41156.7|41136.7|41156.7|41136.7|41155.9|41135.9|0
1735047120000|2024-12-24 13:32:00|41154.2|41134.2|41144.2|41124.2|41154.2|41134.2|41144.2|41124.2|4
1735047130000|2024-12-24 13:32:10|41145.9|41125.9|41144.2|41124.2|41146.7|41126.7|41144.2|41124.2|0
1735047140000|2024-12-24 13:32:20|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|41145.9|41125.9|0
1735047150000|2024-12-24 13:32:30|41146.7|41126.7|41163.4|41143.4|41163.4|41143.4|41146.7|41126.7|15
1735047160000|2024-12-24 13:32:40|41164.2|41144.2|41159.2|41139.2|41164.2|41144.2|41159.2|41139.2|6
1735047170000|2024-12-24 13:32:50|41156.7|41136.7|41154.2|41134.2|41156.7|41136.7|41151.7|41131.7|9
1735047180000|2024-12-24 13:33:00|41156.7|41136.7|41159.2|41139.2|41159.2|41139.2|41156.7|41136.7|0
1735047190000|2024-12-24 13:33:10|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|41156.7|41136.7|1
1735047210000|2024-12-24 13:33:30|41153.2|41133.2|41149.2|41129.2|41153.2|41133.2|41149.2|41129.2|2
1735047220000|2024-12-24 13:33:40|41144.2|41124.2|41141.7|41121.7|41146.7|41126.7|41141.7|41121.7|8
1735047230000|2024-12-24 13:33:50|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|41136.7|41116.7|2
1735047240000|2024-12-24 13:34:00|41129.2|41109.2|41126.7|41106.7|41129.2|41109.2|41124.2|41104.2|13
1735047260000|2024-12-24 13:34:20|41124.2|41104.2|41124.2|41104.2|41126.7|41106.7|41121.7|41101.7|19
1735047270000|2024-12-24 13:34:30|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|2
1735047280000|2024-12-24 13:34:40|41123.4|41103.4|41121.7|41101.7|41123.4|41103.4|41121.7|41101.7|2
1735047290000|2024-12-24 13:34:50|41124.2|41104.2|41124.2|41104.2|41126.7|41106.7|41121.7|41101.7|4
1735047310000|2024-12-24 13:35:10|41122.5|41102.5|41134.2|41114.2|41134.2|41114.2|41121.7|41101.7|11
1735047320000|2024-12-24 13:35:20|41133.4|41113.4|41129.2|41109.2|41133.4|41113.4|41129.2|41109.2|2
1735047330000|2024-12-24 13:35:30|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|1
1735047350000|2024-12-24 13:35:50|41130|41110|41129.2|41109.2|41130|41110|41126.7|41106.7|5
1735047360000|2024-12-24 13:36:00|41130.9|41110.9|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|2
1735047380000|2024-12-24 13:36:20|41133.4|41113.4|41133.4|41113.4|41135.9|41115.9|41133.4|41113.4|5
1735047390000|2024-12-24 13:36:30|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|1
1735047400000|2024-12-24 13:36:40|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|6
1735047410000|2024-12-24 13:36:50|41130.9|41110.9|41134.2|41114.2|41134.2|41114.2|41130.9|41110.9|6
1735047420000|2024-12-24 13:37:00|41135|41115|41139.2|41119.2|41139.2|41119.2|41135|41115|9
1735047430000|2024-12-24 13:37:10|41140.9|41120.9|41145.9|41125.9|41145.9|41125.9|41140.9|41120.9|1
1735047440000|2024-12-24 13:37:20|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|1
1735047450000|2024-12-24 13:37:30|41143.4|41123.4|41143.4|41123.4|41145.9|41125.9|41143.4|41123.4|1
1735047460000|2024-12-24 13:37:40|41141.7|41121.7|41144.2|41124.2|41146.7|41126.7|41141.7|41121.7|4
1735047470000|2024-12-24 13:37:50|41146.7|41126.7|41146.7|41126.7|41146.7|41126.7|41145|41125|1
1735047480000|2024-12-24 13:38:00|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|41144.2|41124.2|1
1735047490000|2024-12-24 13:38:10|41145.9|41125.9|41146.7|41126.7|41146.7|41126.7|41145|41125|1
1735047510000|2024-12-24 13:38:30|41144.2|41124.2|41141.7|41121.7|41144.2|41124.2|41141.7|41121.7|2
1735047520000|2024-12-24 13:38:40|41139.2|41119.2|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|3
1735047530000|2024-12-24 13:38:50|41134.2|41114.2|41139.2|41119.2|41139.2|41119.2|41134.2|41114.2|6
1735047540000|2024-12-24 13:39:00|41137.5|41117.5|41136.7|41116.7|41137.5|41117.5|41136.7|41116.7|0
1735047550000|2024-12-24 13:39:10|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|41134.2|41114.2|0
1735047560000|2024-12-24 13:39:20|41131.7|41111.7|41136.7|41116.7|41136.7|41116.7|41131.7|41111.7|3
1735047570000|2024-12-24 13:39:30|41135|41115|41136.7|41116.7|41136.7|41116.7|41135|41115|5
1735047580000|2024-12-24 13:39:40|||||||||3
1735047590000|2024-12-24 13:39:50|41138.4|41118.4|41140.9|41120.9|41140.9|41120.9|41138.4|41118.4|3
1735047600000|2024-12-24 13:40:00|41141.7|41121.7|41146.7|41126.7|41146.7|41126.7|41141.7|41121.7|1
1735047620000|2024-12-24 13:40:20|||||||||3
1735047630000|2024-12-24 13:40:30|41148.4|41128.4|41149.2|41129.2|41149.2|41129.2|41148.4|41128.4|1
1735047640000|2024-12-24 13:40:40|41151.7|41131.7|41159.2|41139.2|41159.2|41139.2|41151.7|41131.7|2
1735047650000|2024-12-24 13:40:50|41156.7|41136.7|41156.7|41136.7|41159.2|41139.2|41156.7|41136.7|4
1735047670000|2024-12-24 13:41:10|41158.4|41138.4|41156.7|41136.7|41159.2|41139.2|41156.7|41136.7|2
1735047680000|2024-12-24 13:41:20|41159.2|41139.2|41161.7|41141.7|41161.7|41141.7|41156.7|41136.7|2
1735047700000|2024-12-24 13:41:40|41163.4|41143.4|41169.2|41149.2|41169.2|41149.2|41163.4|41143.4|12
1735047710000|2024-12-24 13:41:50|41167.5|41147.5|41159.2|41139.2|41167.5|41147.5|41159.2|41139.2|8
1735047720000|2024-12-24 13:42:00|41160.9|41140.9|41164.2|41144.2|41164.2|41144.2|41160|41140|0
1735047730000|2024-12-24 13:42:10|41162.5|41142.5|41161.7|41141.7|41162.5|41142.5|41159.2|41139.2|0
1735047740000|2024-12-24 13:42:20|41164.2|41144.2|41161.7|41141.7|41164.2|41144.2|41161.7|41141.7|9
1735047750000|2024-12-24 13:42:30|||||||||2
1735047770000|2024-12-24 13:42:50|41163.4|41143.4|41159.2|41139.2|41163.4|41143.4|41159.2|41139.2|1
1735047780000|2024-12-24 13:43:00|||||||||1
1735047790000|2024-12-24 13:43:10|41160.9|41140.9|41154.2|41134.2|41160.9|41140.9|41154.2|41134.2|3
1735047800000|2024-12-24 13:43:20|41152.5|41132.5|41149.2|41129.2|41152.5|41132.5|41149.2|41129.2|2
1735047810000|2024-12-24 13:43:30|||||||||1
1735047840000|2024-12-24 13:44:00|41144.2|41124.2|41139.2|41119.2|41144.2|41124.2|41139.2|41119.2|3
1735047850000|2024-12-24 13:44:10|41138.4|41118.4|41136.7|41116.7|41139.2|41119.2|41136.7|41116.7|5
1735047890000|2024-12-24 13:44:50|||||||||23
1735047900000|2024-12-24 13:45:00|||||||||1
1735047910000|2024-12-24 13:45:10|41135|41115|41134.2|41114.2|41135|41115|41134.2|41114.2|7
1735047920000|2024-12-24 13:45:20|41138.4|41118.4|41141.7|41121.7|41141.7|41121.7|41138.4|41118.4|19
1735047930000|2024-12-24 13:45:30|41143.4|41123.4|41151.7|41131.7|41153.4|41133.4|41143.4|41123.4|9
1735047940000|2024-12-24 13:45:40|41150|41130|41149.2|41129.2|41150|41130|41149.2|41129.2|1
1735047950000|2024-12-24 13:45:50|41146.7|41126.7|41144.2|41124.2|41146.7|41126.7|41141.7|41121.7|6
1735047960000|2024-12-24 13:46:00|41142.5|41122.5|41146.7|41126.7|41146.7|41126.7|41141.7|41121.7|2
1735047980000|2024-12-24 13:46:20|41145.9|41125.9|41146.7|41126.7|41146.7|41126.7|41145.9|41125.9|4
1735047990000|2024-12-24 13:46:30|41148.5|41128.5|41151.7|41131.7|41153.5|41133.5|41148.5|41128.5|18
1735048010000|2024-12-24 13:46:50|41147.5|41127.5|41145|41125|41147.5|41127.5|41145|41125|3
1735048020000|2024-12-24 13:47:00|41147.5|41127.5|41146.7|41126.7|41147.5|41127.5|41141.7|41121.7|0
1735048030000|2024-12-24 13:47:10|41144.2|41124.2|41134.2|41114.2|41144.2|41124.2|41134.2|41114.2|8
1735048040000|2024-12-24 13:47:20|41133.5|41113.5|41132.5|41112.5|41133.5|41113.5|41132.5|41112.5|0
1735048050000|2024-12-24 13:47:30|41131.7|41111.7|41126.7|41106.7|41134.2|41114.2|41124.2|41104.2|6
1735048060000|2024-12-24 13:47:40|41124.2|41104.2|41121.7|41101.7|41126|41106|41121.7|41101.7|2
1735048070000|2024-12-24 13:47:50|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|4
1735048080000|2024-12-24 13:48:00|41116.7|41096.7|41104.2|41084.2|41116.7|41096.7|41102.5|41082.5|17
1735048090000|2024-12-24 13:48:10|41106.7|41086.7|41106.7|41086.7|41106.7|41086.7|41104.2|41084.2|15
1735048100000|2024-12-24 13:48:20|41109.2|41089.2|41111.7|41091.7|41111.7|41091.7|41109.2|41089.2|2
1735048110000|2024-12-24 13:48:30|41113.5|41093.5|41116|41096|41116|41096|41113.5|41093.5|1
1735048120000|2024-12-24 13:48:40|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|4
1735048130000|2024-12-24 13:48:50|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|41119.2|41099.2|2
1735048140000|2024-12-24 13:49:00|41120|41100|41116.7|41096.7|41121.7|41101.7|41116.7|41096.7|8
1735048150000|2024-12-24 13:49:10|41118.5|41098.5|41119.2|41099.2|41119.2|41099.2|41118.5|41098.5|1
1735048170000|2024-12-24 13:49:30|41121.7|41101.7|41116.7|41096.7|41121.7|41101.7|41116.7|41096.7|21
1735048180000|2024-12-24 13:49:40|41114.2|41094.2|41116.7|41096.7|41116.7|41096.7|41114.2|41094.2|4
1735048190000|2024-12-24 13:49:50|41117.5|41097.5|41116.7|41096.7|41117.5|41097.5|41116.7|41096.7|0
1735048210000|2024-12-24 13:50:10|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|41114.2|41094.2|1
1735048220000|2024-12-24 13:50:20|41116|41096|41116.7|41096.7|41116.7|41096.7|41116|41096|2
1735048230000|2024-12-24 13:50:30|41114.2|41094.2|41116.7|41096.7|41116.7|41096.7|41114.2|41094.2|0
1735048240000|2024-12-24 13:50:40|||||||||7
1735048270000|2024-12-24 13:51:10|41121|41101|41111.7|41091.7|41121|41101|41111.7|41091.7|12
1735048280000|2024-12-24 13:51:20|41109.2|41089.2|41109.2|41089.2|41109.2|41089.2|41109.2|41089.2|2
1735048290000|2024-12-24 13:51:30|41106.7|41086.7|41109.2|41089.2|41109.2|41089.2|41106.7|41086.7|2
1735048300000|2024-12-24 13:51:40|41107.5|41087.5|41109.2|41089.2|41109.2|41089.2|41107.5|41087.5|1
1735048320000|2024-12-24 13:52:00|41111.7|41091.7|41114.2|41094.2|41114.2|41094.2|41111.7|41091.7|4
1735048330000|2024-12-24 13:52:10|41116|41096|41116.7|41096.7|41116.7|41096.7|41116|41096|0
1735048340000|2024-12-24 13:52:20|41112.5|41092.5|41116.7|41096.7|41116.7|41096.7|41111.7|41091.7|2
1735048380000|2024-12-24 13:53:00|||||||||1
1735048390000|2024-12-24 13:53:10|41119.2|41099.2|41118.5|41098.5|41121.7|41101.7|41116.7|41096.7|11
1735048400000|2024-12-24 13:53:20|41119.2|41099.2|41121.7|41101.7|41121.7|41101.7|41119.2|41099.2|2
1735048420000|2024-12-24 13:53:40|||||||||1
1735048430000|2024-12-24 13:53:50|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|4
1735048440000|2024-12-24 13:54:00|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|41121.7|41101.7|9
1735048450000|2024-12-24 13:54:10|||||||||1
1735048460000|2024-12-24 13:54:20|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|35
1735048470000|2024-12-24 13:54:30|41125|41105|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|1
1735048480000|2024-12-24 13:54:40|41122.5|41102.5|41121.7|41101.7|41122.5|41102.5|41121.7|41101.7|5
1735048490000|2024-12-24 13:54:50|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|3
1735048500000|2024-12-24 13:55:00|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|41124.2|41104.2|1
1735048510000|2024-12-24 13:55:10|41126|41106|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|0
1735048520000|2024-12-24 13:55:20|41126|41106|41126.7|41106.7|41126.7|41106.7|41126|41106|1
1735048530000|2024-12-24 13:55:30|41125|41105|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|0
1735048540000|2024-12-24 13:55:40|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41123.5|41103.5|1
1735048550000|2024-12-24 13:55:50|41121.7|41101.7|41136.7|41116.7|41136.7|41116.7|41121.7|41101.7|28
1735048560000|2024-12-24 13:56:00|41140.2|41120.2|41141.7|41121.7|41144.2|41124.2|41140.2|41120.2|2
1735048570000|2024-12-24 13:56:10|41144.2|41124.2|41141.7|41121.7|41144.2|41124.2|41141.7|41121.7|1
1735048580000|2024-12-24 13:56:20|41140|41120|41139.2|41119.2|41141|41121|41139.2|41119.2|2
1735048590000|2024-12-24 13:56:30|||||||||1
1735048600000|2024-12-24 13:56:40|41137.5|41117.5|41131.7|41111.7|41137.5|41117.5|41131.7|41111.7|3
1735048620000|2024-12-24 13:57:00|41130|41110|41127.5|41107.5|41130|41110|41127.5|41107.5|5
1735048630000|2024-12-24 13:57:10|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|4
1735048640000|2024-12-24 13:57:20|41125|41105|41128.5|41108.5|41128.5|41108.5|41124.2|41104.2|4
1735048650000|2024-12-24 13:57:30|41129.2|41109.2|41130|41110|41131.7|41111.7|41126.7|41106.7|10
1735048660000|2024-12-24 13:57:40|41129.2|41109.2|41131.7|41111.7|41131.7|41111.7|41129.2|41109.2|0
1735048670000|2024-12-24 13:57:50|||||||||4
1735048680000|2024-12-24 13:58:00|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|41129.2|41109.2|1
1735048700000|2024-12-24 13:58:20|41131|41111|41131.7|41111.7|41134.2|41114.2|41129.2|41109.2|2
1735048710000|2024-12-24 13:58:30|41135|41115|41134.2|41114.2|41135|41115|41134.2|41114.2|1
1735048720000|2024-12-24 13:58:40|41136|41116|41136.7|41116.7|41136.7|41116.7|41136|41116|10
1735048730000|2024-12-24 13:58:50|||||||||1
1735048750000|2024-12-24 13:59:10|41138.5|41118.5|41141.7|41121.7|41141.7|41121.7|41138.5|41118.5|4
1735048760000|2024-12-24 13:59:20|41137.5|41117.5|41134.2|41114.2|41139.2|41119.2|41134.2|41114.2|5
1735048770000|2024-12-24 13:59:30|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|41131.7|41111.7|0
1735048780000|2024-12-24 13:59:40|41130|41110|41129.2|41109.2|41131.7|41111.7|41129.2|41109.2|2
1735048790000|2024-12-24 13:59:50|41126.7|41106.7|41124.2|41104.2|41126.7|41106.7|41124.2|41104.2|7
1735048800000|2024-12-24 14:00:00|41126|41106|41126.7|41106.7|41129.2|41109.2|41124.2|41104.2|6
1735048810000|2024-12-24 14:00:10|41129.2|41109.2|41125|41105|41129.2|41109.2|41125|41105|1
1735048820000|2024-12-24 14:00:20|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|13
1735048830000|2024-12-24 14:00:30|41124.2|41104.2|41126.7|41106.7|41126.7|41106.7|41124.2|41104.2|1
1735048840000|2024-12-24 14:00:40|41124.2|41104.2|41122.5|41102.5|41124.2|41104.2|41122.5|41102.5|11
1735048850000|2024-12-24 14:00:50|41124.2|41104.2|41121.8|41101.8|41124.2|41104.2|41119.3|41099.3|27
1735048860000|2024-12-24 14:01:00|41124.3|41104.3|41132.5|41112.5|41133.3|41113.3|41121.8|41101.8|10
1735048870000|2024-12-24 14:01:10|41133.3|41113.3|41131.8|41111.8|41139.3|41119.3|41131.8|41111.8|4
1735048880000|2024-12-24 14:01:20|41133.5|41113.5|41136.8|41116.8|41136.8|41116.8|41132.5|41112.5|6
1735048890000|2024-12-24 14:01:30|||||||||3
1735048900000|2024-12-24 14:01:40|41139.3|41119.3|41136.8|41116.8|41139.3|41119.3|41136.8|41116.8|3
1735048910000|2024-12-24 14:01:50|41137.5|41117.5|41140|41120|41140|41120|41137.5|41117.5|4
1735048920000|2024-12-24 14:02:00|41141.8|41121.8|41141.8|41121.8|41143.5|41123.5|41139.3|41119.3|14
1735048930000|2024-12-24 14:02:10|41143.5|41123.5|41141.8|41121.8|41144.3|41124.3|41141.8|41121.8|1
1735048940000|2024-12-24 14:02:20|41142.5|41122.5|41141.8|41121.8|41142.5|41122.5|41141.8|41121.8|2
1735048950000|2024-12-24 14:02:30|41140|41120|41139.3|41119.3|41141.8|41121.8|41139.3|41119.3|5
1735048960000|2024-12-24 14:02:40|||||||||1
1735048970000|2024-12-24 14:02:50|||||||||2
1735048980000|2024-12-24 14:03:00|||||||||4
1735048990000|2024-12-24 14:03:10|41136.8|41116.8|41136.8|41116.8|41136.8|41116.8|41136.8|41116.8|1
1735049000000|2024-12-24 14:03:20|41135|41115|41134.3|41114.3|41136.8|41116.8|41134.3|41114.3|5
1735049010000|2024-12-24 14:03:30|41131.8|41111.8|41127.5|41107.5|41131.8|41111.8|41126.8|41106.8|5
1735049020000|2024-12-24 14:03:40|41128.5|41108.5|41126.8|41106.8|41129.3|41109.3|41124.3|41104.3|1
1735049030000|2024-12-24 14:03:50|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|2
1735049040000|2024-12-24 14:04:00|41123.5|41103.5|41117.5|41097.5|41126.8|41106.8|41117.5|41097.5|18
1735049060000|2024-12-24 14:04:20|41121.8|41101.8|41117.5|41097.5|41121.8|41101.8|41116.8|41096.8|4
1735049070000|2024-12-24 14:04:30|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|1
1735049080000|2024-12-24 14:04:40|41119.3|41099.3|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|6
1735049090000|2024-12-24 14:04:50|41117.5|41097.5|41119.3|41099.3|41119.3|41099.3|41116.8|41096.8|0
1735049100000|2024-12-24 14:05:00|41121.8|41101.8|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|5
1735049110000|2024-12-24 14:05:10|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|0
1735049120000|2024-12-24 14:05:20|41121.8|41101.8|41133.5|41113.5|41133.5|41113.5|41121.8|41101.8|33
1735049130000|2024-12-24 14:05:30|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|1
1735049150000|2024-12-24 14:05:50|||||||||2
1735049160000|2024-12-24 14:06:00|41131|41111|41130|41110|41131.8|41111.8|41128.5|41108.5|9
1735049170000|2024-12-24 14:06:10|41129.3|41109.3|41131.8|41111.8|41131.8|41111.8|41129.3|41109.3|0
1735049180000|2024-12-24 14:06:20|41126.8|41106.8|41131.8|41111.8|41131.8|41111.8|41126.8|41106.8|13
1735049190000|2024-12-24 14:06:30|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|1
1735049200000|2024-12-24 14:06:40|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|0
1735049210000|2024-12-24 14:06:50|||||||||15
1735049220000|2024-12-24 14:07:00|41130.2|41110.2|41131.8|41111.8|41131.8|41111.8|41129.3|41109.3|29
1735049230000|2024-12-24 14:07:10|41130|41110|41129.3|41109.3|41131.8|41111.8|41129.3|41109.3|2
1735049240000|2024-12-24 14:07:20|41126.8|41106.8|41129.3|41109.3|41131.8|41111.8|41126.8|41106.8|2
1735049250000|2024-12-24 14:07:30|41126.8|41106.8|41136.8|41116.8|41136.8|41116.8|41126.8|41106.8|25
1735049260000|2024-12-24 14:07:40|41134.3|41114.3|41136.8|41116.8|41136.8|41116.8|41134.3|41114.3|0
1735049280000|2024-12-24 14:08:00|41140.2|41120.2|41146.8|41126.8|41146.8|41126.8|41140.2|41120.2|14
1735049290000|2024-12-24 14:08:10|||||||||7
1735049300000|2024-12-24 14:08:20|41146|41126|41149.3|41129.3|41149.3|41129.3|41144.3|41124.3|6
1735049330000|2024-12-24 14:08:50|41146.8|41126.8|41149.3|41129.3|41149.3|41129.3|41146.8|41126.8|1
1735049340000|2024-12-24 14:09:00|41147.5|41127.5|41145|41125|41149.3|41129.3|41145|41125|44
1735049350000|2024-12-24 14:09:10|41146.8|41126.8|41144.3|41124.3|41146.8|41126.8|41144.3|41124.3|1
1735049360000|2024-12-24 14:09:20|41148.5|41128.5|41146.8|41126.8|41148.5|41128.5|41146.8|41126.8|1
1735049370000|2024-12-24 14:09:30|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|41141.8|41121.8|0
1735049380000|2024-12-24 14:09:40|41145|41125|41143.3|41123.3|41145|41125|41143.3|41123.3|2
1735049390000|2024-12-24 14:09:50|41141.8|41121.8|41139.3|41119.3|41141.8|41121.8|41139.3|41119.3|5
1735049400000|2024-12-24 14:10:00|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|2
1735049410000|2024-12-24 14:10:10|41136.8|41116.8|41134.3|41114.3|41136.8|41116.8|41134.3|41114.3|6
1735049420000|2024-12-24 14:10:20|41131.8|41111.8|41134.3|41114.3|41135.2|41115.2|41131.8|41111.8|11
1735049430000|2024-12-24 14:10:30|41131.8|41111.8|41134.3|41114.3|41134.3|41114.3|41131.8|41111.8|20
1735049440000|2024-12-24 14:10:40|41135|41115|41135|41115|41135|41115|41133.3|41113.3|6
1735049450000|2024-12-24 14:10:50|41133.3|41113.3|41135|41115|41135|41115|41133.3|41113.3|1
1735049460000|2024-12-24 14:11:00|41136.8|41116.8|41133.3|41113.3|41137.5|41117.5|41133.3|41113.3|1
1735049470000|2024-12-24 14:11:10|41132.5|41112.5|41125.8|41105.8|41133.3|41113.3|41125.8|41105.8|17
1735049480000|2024-12-24 14:11:20|41124.1|41104.1|41123.3|41103.3|41125.8|41105.8|41123.3|41103.3|1
1735049490000|2024-12-24 14:11:30|41125|41105|41125.8|41105.8|41128.3|41108.3|41125|41105|23
1735049500000|2024-12-24 14:11:40|41125|41105|41120.8|41100.8|41125|41105|41120.8|41100.8|31
1735049510000|2024-12-24 14:11:50|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|41123.3|41103.3|3
1735049520000|2024-12-24 14:12:00|41121.6|41101.6|41120.8|41100.8|41123.3|41103.3|41120.8|41100.8|3
1735049530000|2024-12-24 14:12:10|41118.3|41098.3|41130|41110|41130|41110|41118.3|41098.3|20
1735049550000|2024-12-24 14:12:30|||||||||1
1735049560000|2024-12-24 14:12:40|41131.8|41111.8|41145.2|41125.2|41145.2|41125.2|41131.8|41111.8|12
1735049590000|2024-12-24 14:13:10|41142.7|41122.7|41145.2|41125.2|41145.2|41125.2|41142.7|41122.7|14
1735049600000|2024-12-24 14:13:20|41147|41127|41147.7|41127.7|41147.7|41127.7|41147|41127|0
1735049610000|2024-12-24 14:13:30|41151|41131|41156|41136|41156|41136|41151|41131|16
1735049620000|2024-12-24 14:13:40|41158.5|41138.5|41161|41141|41161|41141|41158.5|41138.5|5
1735049630000|2024-12-24 14:13:50|41160|41140|41161.8|41141.8|41161.8|41141.8|41159.3|41139.3|3
1735049640000|2024-12-24 14:14:00|41163.5|41143.5|41159.3|41139.3|41163.5|41143.5|41159.3|41139.3|19
1735049650000|2024-12-24 14:14:10|41158.5|41138.5|41156.8|41136.8|41161.8|41141.8|41156.8|41136.8|8
1735049660000|2024-12-24 14:14:20|41155|41135|41154.3|41134.3|41156|41136|41154.3|41134.3|6
1735049670000|2024-12-24 14:14:30|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|3
1735049690000|2024-12-24 14:14:50|||||||||14
1735049700000|2024-12-24 14:15:00|41155.1|41135.1|41155.1|41135.1|41155.1|41135.1|41153.3|41133.3|5
1735049710000|2024-12-24 14:15:10|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|41152.6|41132.6|1
1735049720000|2024-12-24 14:15:20|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|41154.3|41134.3|0
1735049730000|2024-12-24 14:15:30|41151.8|41131.8|41154.3|41134.3|41154.3|41134.3|41151.8|41131.8|4
1735049740000|2024-12-24 14:15:40|41151.8|41131.8|41149.3|41129.3|41151.8|41131.8|41149.3|41129.3|2
1735049750000|2024-12-24 14:15:50|41147.6|41127.6|41146.8|41126.8|41147.6|41127.6|41144.3|41124.3|11
1735049760000|2024-12-24 14:16:00|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|41141.8|41121.8|4
1735049770000|2024-12-24 14:16:10|41142.6|41122.6|41136.8|41116.8|41142.6|41122.6|41136.8|41116.8|1
1735049780000|2024-12-24 14:16:20|41139.3|41119.3|41138.5|41118.5|41139.3|41119.3|41136.8|41116.8|2
1735049790000|2024-12-24 14:16:30|41139.3|41119.3|41136.8|41116.8|41139.3|41119.3|41136.8|41116.8|0
1735049800000|2024-12-24 14:16:40|41138.5|41118.5|41141.8|41121.8|41141.8|41121.8|41136.8|41116.8|11
1735049810000|2024-12-24 14:16:50|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|1
1735049830000|2024-12-24 14:17:10|41141.8|41121.8|41139.3|41119.3|41141.8|41121.8|41139.3|41119.3|8
1735049840000|2024-12-24 14:17:20|41136.8|41116.8|41141|41121|41141.8|41121.8|41136.8|41116.8|4
1735049850000|2024-12-24 14:17:30|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|1
1735049860000|2024-12-24 14:17:40|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|0
1735049880000|2024-12-24 14:18:00|41136.8|41116.8|41136.8|41116.8|41141|41121|41136.8|41116.8|11
1735049900000|2024-12-24 14:18:20|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41139.3|41119.3|6
1735049910000|2024-12-24 14:18:30|41143.5|41123.5|41146.8|41126.8|41146.8|41126.8|41143.5|41123.5|1
1735049920000|2024-12-24 14:18:40|41149.3|41129.3|41156.8|41136.8|41156.8|41136.8|41149.3|41129.3|10
1735049930000|2024-12-24 14:18:50|41159.3|41139.3|41161.8|41141.8|41161.8|41141.8|41159.3|41139.3|0
1735049940000|2024-12-24 14:19:00|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|41156.8|41136.8|22
1735049950000|2024-12-24 14:19:10|41159.3|41139.3|41159.3|41139.3|41160.1|41140.1|41159.3|41139.3|0
1735049960000|2024-12-24 14:19:20|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|0
1735049970000|2024-12-24 14:19:30|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|0
1735049980000|2024-12-24 14:19:40|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|41157.6|41137.6|2
1735049990000|2024-12-24 14:19:50|41158.5|41138.5|41161.8|41141.8|41161.8|41141.8|41158.5|41138.5|0
1735050000000|2024-12-24 14:20:00|41166|41146|41164.3|41144.3|41169.3|41149.3|41164.3|41144.3|27
1735050010000|2024-12-24 14:20:10|41161.8|41141.8|41159.3|41139.3|41164.3|41144.3|41159.3|41139.3|0
1735050020000|2024-12-24 14:20:20|||||||||1
1735050030000|2024-12-24 14:20:30|41161.8|41141.8|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|4
1735050050000|2024-12-24 14:20:50|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|1
1735050060000|2024-12-24 14:21:00|41171|41151|41176.8|41156.8|41176.8|41156.8|41171|41151|7
1735050070000|2024-12-24 14:21:10|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|41178.5|41158.5|3
1735050080000|2024-12-24 14:21:20|41176.8|41156.8|41181.8|41161.8|41181.8|41161.8|41176.8|41156.8|9
1735050090000|2024-12-24 14:21:30|41182.6|41162.6|41181.8|41161.8|41184.3|41164.3|41181.8|41161.8|4
1735050110000|2024-12-24 14:21:50|41179.3|41159.3|41181.8|41161.8|41181.8|41161.8|41179.3|41159.3|3
1735050130000|2024-12-24 14:22:10|41183.5|41163.5|41189.3|41169.3|41189.3|41169.3|41183.5|41163.5|3
1735050140000|2024-12-24 14:22:20|||||||||1
1735050150000|2024-12-24 14:22:30|41191|41171|41189.3|41169.3|41191|41171|41189.3|41169.3|4
1735050160000|2024-12-24 14:22:40|41190.1|41170.1|41186.8|41166.8|41191.8|41171.8|41186.8|41166.8|2
1735050170000|2024-12-24 14:22:50|41185.1|41165.1|41184.3|41164.3|41185.1|41165.1|41184.3|41164.3|1
1735050180000|2024-12-24 14:23:00|41181.8|41161.8|41179.3|41159.3|41181.8|41161.8|41179.3|41159.3|8
1735050190000|2024-12-24 14:23:10|41177.6|41157.6|41174.3|41154.3|41177.6|41157.6|41174.3|41154.3|2
1735050200000|2024-12-24 14:23:20|41175.1|41155.1|41174.3|41154.3|41176.8|41156.8|41174.3|41154.3|2
1735050220000|2024-12-24 14:23:40|41171.8|41151.8|41174.3|41154.3|41174.3|41154.3|41171.8|41151.8|4
1735050230000|2024-12-24 14:23:50|41171.8|41151.8|41170.1|41150.1|41171.8|41151.8|41170.1|41150.1|4
1735050240000|2024-12-24 14:24:00|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|41169.3|41149.3|2
1735050250000|2024-12-24 14:24:10|41167.6|41147.6|41166.8|41146.8|41167.6|41147.6|41166.8|41146.8|0
1735050260000|2024-12-24 14:24:20|41168.3|41148.3|41169.3|41149.3|41171.8|41151.8|41166.8|41146.8|7
1735050270000|2024-12-24 14:24:30|41167.6|41147.6|41166.8|41146.8|41167.6|41147.6|41166.8|41146.8|4
1735050280000|2024-12-24 14:24:40|41164.3|41144.3|41164.3|41144.3|41164.3|41144.3|41164.3|41144.3|0
1735050290000|2024-12-24 14:24:50|41166|41146|41161.8|41141.8|41166.8|41146.8|41161.8|41141.8|5
1735050300000|2024-12-24 14:25:00|41164.3|41144.3|41166|41146|41166|41146|41164.3|41144.3|1
1735050310000|2024-12-24 14:25:10|41166.8|41146.8|41164.3|41144.3|41166.8|41146.8|41164.3|41144.3|0
1735050320000|2024-12-24 14:25:20|41163.5|41143.5|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|0
1735050330000|2024-12-24 14:25:30|41162.6|41142.6|41161.8|41141.8|41162.6|41142.6|41161.8|41141.8|0
1735050360000|2024-12-24 14:26:00|41160.1|41140.1|41151.8|41131.8|41160.1|41140.1|41151.8|41131.8|22
1735050370000|2024-12-24 14:26:10|||||||||1
1735050380000|2024-12-24 14:26:20|41153.5|41133.5|41151.8|41131.8|41153.5|41133.5|41151.8|41131.8|2
1735050390000|2024-12-24 14:26:30|41151|41131|41151|41131|41151|41131|41151|41131|1
1735050400000|2024-12-24 14:26:40|41151.8|41131.8|41151.8|41131.8|41151.8|41131.8|41149.3|41129.3|0
1735050410000|2024-12-24 14:26:50|41149.3|41129.3|41149.3|41129.3|41151.8|41131.8|41146.8|41126.8|4
1735050420000|2024-12-24 14:27:00|41151.8|41131.8|41153.5|41133.5|41154.3|41134.3|41151.8|41131.8|7
1735050430000|2024-12-24 14:27:10|41155.3|41135.3|41156|41136|41156|41136|41155.3|41135.3|0
1735050440000|2024-12-24 14:27:20|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|41159.3|41139.3|4
1735050450000|2024-12-24 14:27:30|41157.6|41137.6|41156.8|41136.8|41157.6|41137.6|41156.8|41136.8|3
1735050460000|2024-12-24 14:27:40|41158.5|41138.5|41156.8|41136.8|41158.5|41138.5|41154.3|41134.3|12
1735050470000|2024-12-24 14:27:50|41154.3|41134.3|41151.8|41131.8|41156.8|41136.8|41151.8|41131.8|5
1735050480000|2024-12-24 14:28:00|41154.3|41134.3|41146.8|41126.8|41154.3|41134.3|41146.8|41126.8|8
1735050490000|2024-12-24 14:28:10|41144.3|41124.3|41139.3|41119.3|41144.3|41124.3|41139.3|41119.3|8
1735050500000|2024-12-24 14:28:20|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|41134.3|41114.3|4
1735050510000|2024-12-24 14:28:30|41131.8|41111.8|41136.8|41116.8|41136.8|41116.8|41131.8|41111.8|4
1735050520000|2024-12-24 14:28:40|||||||||2
1735050540000|2024-12-24 14:29:00|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|2
1735050550000|2024-12-24 14:29:10|41141.1|41121.1|41139.3|41119.3|41141.1|41121.1|41139.3|41119.3|1
1735050560000|2024-12-24 14:29:20|41141.1|41121.1|41136.8|41116.8|41141.1|41121.1|41136.8|41116.8|0
1735050580000|2024-12-24 14:29:40|||||||||13
1735050590000|2024-12-24 14:29:50|41141.8|41121.8|41139.3|41119.3|41141.8|41121.8|41136.8|41116.8|16
1735050600000|2024-12-24 14:30:00|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41139.3|41119.3|8
1735050610000|2024-12-24 14:30:10|41135.1|41115.1|41126.8|41106.8|41135.1|41115.1|41126.8|41106.8|32
1735050620000|2024-12-24 14:30:20|41131.8|41111.8|41131.8|41111.8|41134.3|41114.3|41131.8|41111.8|2
1735050630000|2024-12-24 14:30:30|41134.3|41114.3|41121.8|41101.8|41134.3|41114.3|41119.3|41099.3|30
1735050640000|2024-12-24 14:30:40|41120.1|41100.1|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|5
1735050650000|2024-12-24 14:30:50|41117.6|41097.6|41116.8|41096.8|41121.8|41101.8|41116.8|41096.8|4
1735050660000|2024-12-24 14:31:00|41115.1|41095.1|41119.3|41099.3|41119.3|41099.3|41114.3|41094.3|5
1735050670000|2024-12-24 14:31:10|41121.8|41101.8|41124.3|41104.3|41126.8|41106.8|41119.3|41099.3|7
1735050680000|2024-12-24 14:31:20|41126.1|41106.1|41126.8|41106.8|41126.8|41106.8|41126.1|41106.1|0
1735050690000|2024-12-24 14:31:30|41128.6|41108.6|41129.3|41109.3|41130.1|41110.1|41126.8|41106.8|13
1735050700000|2024-12-24 14:31:40|41127.6|41107.6|41126.8|41106.8|41131.8|41111.8|41126.8|41106.8|3
1735050710000|2024-12-24 14:31:50|41125.1|41105.1|41121.8|41101.8|41125.1|41105.1|41121.8|41101.8|6
1735050720000|2024-12-24 14:32:00|41124.3|41104.3|41125.1|41105.1|41126.8|41106.8|41124.3|41104.3|1
1735050730000|2024-12-24 14:32:10|41124.3|41104.3|41129.3|41109.3|41129.3|41109.3|41124.3|41104.3|8
1735050740000|2024-12-24 14:32:20|||||||||4
1735050750000|2024-12-24 14:32:30|41127.6|41107.6|41131.8|41111.8|41131.8|41111.8|41127.6|41107.6|10
1735050760000|2024-12-24 14:32:40|41134.3|41114.3|41124.3|41104.3|41134.3|41114.3|41124.3|41104.3|13
1735050770000|2024-12-24 14:32:50|41121.8|41101.8|41121.8|41101.8|41124.3|41104.3|41121.8|41101.8|2
1735050780000|2024-12-24 14:33:00|41123.6|41103.6|41121.8|41101.8|41123.6|41103.6|41119.3|41099.3|4
1735050790000|2024-12-24 14:33:10|41122.6|41102.6|41121.8|41101.8|41123.6|41103.6|41121.8|41101.8|1
1735050800000|2024-12-24 14:33:20|41123.6|41103.6|41124.3|41104.3|41124.3|41104.3|41121.8|41101.8|2
1735050810000|2024-12-24 14:33:30|41121.8|41101.8|41121.8|41101.8|41124.3|41104.3|41121.8|41101.8|2
1735050820000|2024-12-24 14:33:40|41119.3|41099.3|41110.1|41090.1|41119.3|41099.3|41108.4|41088.4|25
1735050830000|2024-12-24 14:33:50|41108.4|41088.4|41105.9|41085.9|41110.1|41090.1|41105.9|41085.9|0
1735050840000|2024-12-24 14:34:00|41103.4|41083.4|41098.4|41078.4|41103.4|41083.4|41098.4|41078.4|39
1735050850000|2024-12-24 14:34:10|41096.6|41076.6|41093.4|41073.4|41096.6|41076.6|41093.4|41073.4|9
1735050860000|2024-12-24 14:34:20|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41093.4|41073.4|0
1735050870000|2024-12-24 14:34:30|41094.1|41074.1|41097.6|41077.6|41097.6|41077.6|41093.4|41073.4|0
1735050880000|2024-12-24 14:34:40|||||||||11
1735050890000|2024-12-24 14:34:50|41098.4|41078.4|41108.4|41088.4|41108.4|41088.4|41098.4|41078.4|6
1735050900000|2024-12-24 14:35:00|41104.9|41084.9|41106.6|41086.6|41106.6|41086.6|41103.4|41083.4|6
1735050910000|2024-12-24 14:35:10|41105.9|41085.9|41108.4|41088.4|41108.4|41088.4|41105.9|41085.9|11
1735050920000|2024-12-24 14:35:20|41105.9|41085.9|41105.9|41085.9|41105.9|41085.9|41103.4|41083.4|3
1735050930000|2024-12-24 14:35:30|41104.1|41084.1|41103.4|41083.4|41105.9|41085.9|41103.4|41083.4|5
1735050940000|2024-12-24 14:35:40|41105.9|41085.9|41103.4|41083.4|41105.9|41085.9|41103.4|41083.4|3
1735050950000|2024-12-24 14:35:50|41104.1|41084.1|41108.4|41088.4|41108.4|41088.4|41104.1|41084.1|6
1735050960000|2024-12-24 14:36:00|41105.1|41085.1|41108.4|41088.4|41108.4|41088.4|41105.1|41085.1|6
1735050970000|2024-12-24 14:36:10|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|41103.4|41083.4|4
1735050980000|2024-12-24 14:36:20|41101.6|41081.6|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|2
1735050990000|2024-12-24 14:36:30|41100.1|41080.1|41103.4|41083.4|41103.4|41083.4|41098.4|41078.4|52
1735051000000|2024-12-24 14:36:40|41100.9|41080.9|41111.8|41091.8|41111.8|41091.8|41100.9|41080.9|20
1735051010000|2024-12-24 14:36:50|41110.1|41090.1|41105.1|41085.1|41110.1|41090.1|41105.1|41085.1|2
1735051020000|2024-12-24 14:37:00|41102.6|41082.6|41097.6|41077.6|41102.6|41082.6|41097.6|41077.6|3
1735051040000|2024-12-24 14:37:20|41101.1|41081.1|41109.3|41089.3|41109.3|41089.3|41101.1|41081.1|16
1735051050000|2024-12-24 14:37:30|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|41111.1|41091.1|0
1735051060000|2024-12-24 14:37:40|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|41109.3|41089.3|2
1735051070000|2024-12-24 14:37:50|41111.8|41091.8|41114.3|41094.3|41116.8|41096.8|41111.8|41091.8|14
1735051080000|2024-12-24 14:38:00|41112.6|41092.6|41109.3|41089.3|41112.6|41092.6|41109.3|41089.3|6
1735051090000|2024-12-24 14:38:10|41111.8|41091.8|41111.8|41091.8|41111.8|41091.8|41109.3|41089.3|6
1735051100000|2024-12-24 14:38:20|41114.3|41094.3|41118.6|41098.6|41118.6|41098.6|41114.3|41094.3|8
1735051110000|2024-12-24 14:38:30|41119.3|41099.3|41119.3|41099.3|41119.3|41099.3|41116.8|41096.8|2
1735051120000|2024-12-24 14:38:40|41117.6|41097.6|41119.3|41099.3|41119.3|41099.3|41116.8|41096.8|0
1735051130000|2024-12-24 14:38:50|41121.8|41101.8|41121.8|41101.8|41121.8|41101.8|41119.3|41099.3|0
1735051140000|2024-12-24 14:39:00|41119.3|41099.3|41121.8|41101.8|41124.3|41104.3|41119.3|41099.3|8
1735051150000|2024-12-24 14:39:10|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|2
1735051160000|2024-12-24 14:39:20|41127.6|41107.6|41129.3|41109.3|41129.3|41109.3|41127.6|41107.6|7
1735051170000|2024-12-24 14:39:30|41131.1|41111.1|41129.3|41109.3|41131.8|41111.8|41129.3|41109.3|1
1735051180000|2024-12-24 14:39:40|41128.6|41108.6|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|0
1735051190000|2024-12-24 14:39:50|41130.1|41110.1|41131.8|41111.8|41131.8|41111.8|41129.3|41109.3|0
1735051200000|2024-12-24 14:40:00|41129.3|41109.3|41121.8|41101.8|41129.3|41109.3|41121.8|41101.8|6
1735051210000|2024-12-24 14:40:10|41120.1|41100.1|41121.8|41101.8|41121.8|41101.8|41120.1|41100.1|3
1735051220000|2024-12-24 14:40:20|41119.3|41099.3|41119.3|41099.3|41121.8|41101.8|41119.3|41099.3|0
1735051230000|2024-12-24 14:40:30|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|41116.8|41096.8|0
1735051250000|2024-12-24 14:40:50|41118.6|41098.6|41116.8|41096.8|41121.8|41101.8|41116.8|41096.8|5
1735051260000|2024-12-24 14:41:00|41117.6|41097.6|41119.3|41099.3|41124.3|41104.3|41117.6|41097.6|6
1735051270000|2024-12-24 14:41:10|41121.8|41101.8|41121.8|41101.8|41121.8|41101.8|41121.8|41101.8|0
1735051280000|2024-12-24 14:41:20|41121.1|41101.1|41119.3|41099.3|41121.1|41101.1|41119.3|41099.3|1
1735051290000|2024-12-24 14:41:30|41121.8|41101.8|41123.6|41103.6|41123.6|41103.6|41121.8|41101.8|6
1735051300000|2024-12-24 14:41:40|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|41124.3|41104.3|0
1735051310000|2024-12-24 14:41:50|41126.1|41106.1|41129.3|41109.3|41129.3|41109.3|41126.1|41106.1|0
1735051340000|2024-12-24 14:42:20|41126.8|41106.8|41129.3|41109.3|41131.8|41111.8|41126.8|41106.8|13
1735051350000|2024-12-24 14:42:30|41127.6|41107.6|41131.8|41111.8|41131.8|41111.8|41126.8|41106.8|0
1735051360000|2024-12-24 14:42:40|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|0
1735051370000|2024-12-24 14:42:50|41127.6|41107.6|41126.8|41106.8|41129.3|41109.3|41126.8|41106.8|0
1735051380000|2024-12-24 14:43:00|41126.9|41106.9|41131.9|41111.9|41131.9|41111.9|41126.9|41106.9|6
1735051390000|2024-12-24 14:43:10|41134.4|41114.4|41131.9|41111.9|41134.4|41114.4|41131.9|41111.9|0
1735051400000|2024-12-24 14:43:20|41133.6|41113.6|41134.4|41114.4|41134.4|41114.4|41133.6|41113.6|1
1735051410000|2024-12-24 14:43:30|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|41131.9|41111.9|2
1735051420000|2024-12-24 14:43:40|||||||||1
1735051430000|2024-12-24 14:43:50|||||||||1
1735051440000|2024-12-24 14:44:00|41136.9|41116.9|41134.4|41114.4|41136.9|41116.9|41134.4|41114.4|16
1735051450000|2024-12-24 14:44:10|41132.6|41112.6|41131.9|41111.9|41132.6|41112.6|41131.9|41111.9|3
1735051460000|2024-12-24 14:44:20|41129.4|41109.4|41129.4|41109.4|41129.4|41109.4|41126.9|41106.9|3
1735051470000|2024-12-24 14:44:30|41131.1|41111.1|41126.9|41106.9|41131.9|41111.9|41126.9|41106.9|0
1735051490000|2024-12-24 14:44:50|41129.4|41109.4|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|2
1735051500000|2024-12-24 14:45:00|41129.4|41109.4|41126.9|41106.9|41129.4|41109.4|41126.9|41106.9|3
1735051510000|2024-12-24 14:45:10|41125.1|41105.1|41121.9|41101.9|41125.1|41105.1|41121.9|41101.9|18
1735051530000|2024-12-24 14:45:30|41116.9|41096.9|41115.1|41095.1|41116.9|41096.9|41114.4|41094.4|20
1735051540000|2024-12-24 14:45:40|||||||||1
1735051550000|2024-12-24 14:45:50|41116.9|41096.9|41118.6|41098.6|41118.6|41098.6|41116.9|41096.9|8
1735051560000|2024-12-24 14:46:00|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|4
1735051570000|2024-12-24 14:46:10|41120.3|41100.3|41118.6|41098.6|41121.1|41101.1|41118.6|41098.6|3
1735051580000|2024-12-24 14:46:20|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|0
1735051590000|2024-12-24 14:46:30|41120.3|41100.3|41121.1|41101.1|41121.1|41101.1|41118.6|41098.6|2
1735051610000|2024-12-24 14:46:50|41118.6|41098.6|41116.9|41096.9|41118.6|41098.6|41116.9|41096.9|4
1735051630000|2024-12-24 14:47:10|41120.3|41100.3|41121.1|41101.1|41121.1|41101.1|41120.3|41100.3|4
1735051640000|2024-12-24 14:47:20|41126.9|41106.9|41131.1|41111.1|41131.1|41111.1|41126.9|41106.9|5
1735051650000|2024-12-24 14:47:30|41131.9|41111.9|41129.4|41109.4|41131.9|41111.9|41129.4|41109.4|3
1735051660000|2024-12-24 14:47:40|41131.1|41111.1|41129.4|41109.4|41131.1|41111.1|41127.6|41107.6|2
1735051670000|2024-12-24 14:47:50|41131.9|41111.9|41129.4|41109.4|41131.9|41111.9|41129.4|41109.4|0
1735051680000|2024-12-24 14:48:00|41126.9|41106.9|41126.9|41106.9|41130.1|41110.1|41126.9|41106.9|6
1735051690000|2024-12-24 14:48:10|41128.4|41108.4|41131.9|41111.9|41131.9|41111.9|41128.4|41108.4|2
1735051710000|2024-12-24 14:48:30|41130.3|41110.3|41126.9|41106.9|41130.3|41110.3|41126.9|41106.9|8
1735051720000|2024-12-24 14:48:40|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|20
1735051730000|2024-12-24 14:48:50|||||||||7
1735051740000|2024-12-24 14:49:00|41124.4|41104.4|41121.9|41101.9|41126.9|41106.9|41121.9|41101.9|6
1735051750000|2024-12-24 14:49:10|||||||||8
1735051770000|2024-12-24 14:49:30|41119.4|41099.4|41118.6|41098.6|41119.4|41099.4|41118.6|41098.6|8
1735051780000|2024-12-24 14:49:40|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|4
1735051790000|2024-12-24 14:49:50|||||||||4
1735051800000|2024-12-24 14:50:00|41118.6|41098.6|41118.6|41098.6|41118.6|41098.6|41118.6|41098.6|10
1735051810000|2024-12-24 14:50:10|41116.9|41096.9|41121.9|41101.9|41121.9|41101.9|41116.9|41096.9|1
1735051820000|2024-12-24 14:50:20|41119.4|41099.4|41114.4|41094.4|41119.4|41099.4|41114.4|41094.4|7
1735051830000|2024-12-24 14:50:30|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|41116.9|41096.9|3
1735051840000|2024-12-24 14:50:40|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|41114.4|41094.4|2
1735051850000|2024-12-24 14:50:50|41112.6|41092.6|41114.4|41094.4|41114.4|41094.4|41112.6|41092.6|0
1735051860000|2024-12-24 14:51:00|41112.6|41092.6|41111.9|41091.9|41114.4|41094.4|41111.9|41091.9|1
1735051870000|2024-12-24 14:51:10|41102.6|41082.6|41097.6|41077.6|41102.6|41082.6|41097.6|41077.6|14
1735051890000|2024-12-24 14:51:30|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41094.4|41074.4|9
1735051900000|2024-12-24 14:51:40|||||||||1
1735051910000|2024-12-24 14:51:50|||||||||1
1735051920000|2024-12-24 14:52:00|41099.4|41079.4|41101.9|41081.9|41101.9|41081.9|41099.4|41079.4|12
1735051930000|2024-12-24 14:52:10|41103.6|41083.6|41101.9|41081.9|41106.9|41086.9|41101.9|41081.9|14
1735051940000|2024-12-24 14:52:20|41099.4|41079.4|41096.9|41076.9|41099.4|41079.4|41096.9|41076.9|2
1735051950000|2024-12-24 14:52:30|41095.1|41075.1|41094.4|41074.4|41095.1|41075.1|41094.4|41074.4|5
1735051990000|2024-12-24 14:53:10|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|41096.9|41076.9|9
1735052000000|2024-12-24 14:53:20|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|7
1735052010000|2024-12-24 14:53:30|41091.1|41071.1|41091.9|41071.9|41091.9|41071.9|41091.1|41071.1|6
1735052020000|2024-12-24 14:53:40|41091.1|41071.1|41091.9|41071.9|41091.9|41071.9|41091.1|41071.1|3
1735052030000|2024-12-24 14:53:50|||||||||1
1735052040000|2024-12-24 14:54:00|||||||||6
1735052060000|2024-12-24 14:54:20|||||||||11
1735052070000|2024-12-24 14:54:30|||||||||2
1735052080000|2024-12-24 14:54:40|41094.4|41074.4|41094.4|41074.4|41094.4|41074.4|41094.4|41074.4|17
1735052090000|2024-12-24 14:54:50|41096.9|41076.9|41091.9|41071.9|41096.9|41076.9|41090.1|41070.1|9
1735052100000|2024-12-24 14:55:00|41089.4|41069.4|41086.9|41066.9|41089.4|41069.4|41086.9|41066.9|3
1735052110000|2024-12-24 14:55:10|41083.4|41063.4|41075.1|41055.1|41083.4|41063.4|41075.1|41055.1|22
1735052120000|2024-12-24 14:55:20|41077.6|41057.6|41077.6|41057.6|41077.6|41057.6|41076.9|41056.9|0
1735052130000|2024-12-24 14:55:30|41079.4|41059.4|41081.9|41061.9|41081.9|41061.9|41079.4|41059.4|19
1735052140000|2024-12-24 14:55:40|41083.6|41063.6|41084.4|41064.4|41086.1|41066.1|41083.6|41063.6|6
1735052150000|2024-12-24 14:55:50|41082.6|41062.6|41084.4|41064.4|41084.4|41064.4|41081.9|41061.9|2
1735052160000|2024-12-24 14:56:00|41086.1|41066.1|41086.9|41066.9|41086.9|41066.9|41086.1|41066.1|1
1735052170000|2024-12-24 14:56:10|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|9
1735052180000|2024-12-24 14:56:20|||||||||1
1735052190000|2024-12-24 14:56:30|41091.1|41071.1|41091.9|41071.9|41093.6|41073.6|41091.1|41071.1|8
1735052200000|2024-12-24 14:56:40|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|41093.6|41073.6|1
1735052210000|2024-12-24 14:56:50|41094.4|41074.4|41091.9|41071.9|41094.4|41074.4|41091.9|41071.9|0
1735052220000|2024-12-24 14:57:00|||||||||5
1735052230000|2024-12-24 14:57:10|41090.2|41070.2|41089.4|41069.4|41090.2|41070.2|41089.4|41069.4|0
1735052240000|2024-12-24 14:57:20|41086.9|41066.9|41086.9|41066.9|41086.9|41066.9|41082.7|41062.7|8
1735052260000|2024-12-24 14:57:40|||||||||3
1735052270000|2024-12-24 14:57:50|41083.4|41063.4|41081.9|41061.9|41083.4|41063.4|41081.9|41061.9|3
1735052280000|2024-12-24 14:58:00|||||||||2
1735052300000|2024-12-24 14:58:20|41076.9|41056.9|41071.9|41051.9|41076.9|41056.9|41071.9|41051.9|13
1735052330000|2024-12-24 14:58:50|||||||||11
1735052350000|2024-12-24 14:59:10|41076.9|41056.9|41078.6|41058.6|41078.6|41058.6|41076.9|41056.9|6
1735052360000|2024-12-24 14:59:20|41081.1|41061.1|41086.9|41066.9|41086.9|41066.9|41081.1|41061.1|6
1735052370000|2024-12-24 14:59:30|||||||||2
1735052390000|2024-12-24 14:59:50|41086.1|41066.1|41086.9|41066.9|41086.9|41066.9|41083.6|41063.6|2
1735052400000|2024-12-24 15:00:00|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|41089.4|41069.4|6
1735052410000|2024-12-24 15:00:10|41091.1|41071.1|41091.9|41071.9|41093.6|41073.6|41091.1|41071.1|8
1735052420000|2024-12-24 15:00:20|41093.6|41073.6|41096.9|41076.9|41096.9|41076.9|41093.6|41073.6|0
1735052450000|2024-12-24 15:00:50|||||||||9
1735052460000|2024-12-24 15:01:00|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|41099.4|41079.4|1
1735052470000|2024-12-24 15:01:10|41096.9|41076.9|41099.4|41079.4|41099.4|41079.4|41096.9|41076.9|4
1735052480000|2024-12-24 15:01:20|41101.9|41081.9|41106.9|41086.9|41106.9|41086.9|41101.9|41081.9|8
1735052490000|2024-12-24 15:01:30|41109.4|41089.4|41109.4|41089.4|41109.4|41089.4|41109.4|41089.4|0
1735052500000|2024-12-24 15:01:40|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|41111.9|41091.9|5
1735052510000|2024-12-24 15:01:50|41113.6|41093.6|41109.4|41089.4|41114.4|41094.4|41109.4|41089.4|3
1735052530000|2024-12-24 15:02:10|41106.9|41086.9|41101.9|41081.9|41106.9|41086.9|41101.9|41081.9|5
1735052550000|2024-12-24 15:02:30|41099.4|41079.4|41096.9|41076.9|41099.4|41079.4|41096.9|41076.9|14
1735052560000|2024-12-24 15:02:40|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|1
1735052570000|2024-12-24 15:02:50|||||||||1
1735052590000|2024-12-24 15:03:10|||||||||5
1735052600000|2024-12-24 15:03:20|41093.6|41073.6|41094.4|41074.4|41094.4|41074.4|41093.6|41073.6|7
1735052610000|2024-12-24 15:03:30|||||||||2
1735052620000|2024-12-24 15:03:40|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|41091.9|41071.9|4
1735052630000|2024-12-24 15:03:50|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|1
1735052640000|2024-12-24 15:04:00|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|5
1735052650000|2024-12-24 15:04:10|41091.7|41071.7|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|1
1735052660000|2024-12-24 15:04:20|41091.7|41071.7|41090.9|41070.9|41091.7|41071.7|41090.9|41070.9|0
1735052670000|2024-12-24 15:04:30|41092.7|41072.7|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|0
1735052690000|2024-12-24 15:04:50|||||||||5
1735052700000|2024-12-24 15:05:00|||||||||6
1735052710000|2024-12-24 15:05:10|41091.7|41071.7|41090.9|41070.9|41091.7|41071.7|41090.9|41070.9|5
1735052720000|2024-12-24 15:05:20|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1735052730000|2024-12-24 15:05:30|41095.2|41075.2|41095.9|41075.9|41095.9|41075.9|41093.4|41073.4|10
1735052740000|2024-12-24 15:05:40|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|1
1735052760000|2024-12-24 15:06:00|41091.7|41071.7|41088.4|41068.4|41091.7|41071.7|41088.4|41068.4|10
1735052770000|2024-12-24 15:06:10|41085|41065|41078.4|41058.4|41085|41065|41078.4|41058.4|4
1735052780000|2024-12-24 15:06:20|41073.4|41053.4|41078.4|41058.4|41078.4|41058.4|41073.4|41053.4|11
1735052790000|2024-12-24 15:06:30|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|2
1735052810000|2024-12-24 15:06:50|41077.7|41057.7|41075.9|41055.9|41078.4|41058.4|41073.4|41053.4|9
1735052820000|2024-12-24 15:07:00|41074.2|41054.2|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|1
1735052830000|2024-12-24 15:07:10|41074.2|41054.2|41073.4|41053.4|41074.2|41054.2|41073.4|41053.4|0
1735052840000|2024-12-24 15:07:20|||||||||9
1735052860000|2024-12-24 15:07:40|||||||||2
1735052870000|2024-12-24 15:07:50|41075.2|41055.2|41074.2|41054.2|41076.7|41056.7|41074.2|41054.2|7
1735052880000|2024-12-24 15:08:00|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|1
1735052890000|2024-12-24 15:08:10|||||||||6
1735052920000|2024-12-24 15:08:40|41078.4|41058.4|41080.2|41060.2|41080.2|41060.2|41078.4|41058.4|10
1735052930000|2024-12-24 15:08:50|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|41082.7|41062.7|2
1735052940000|2024-12-24 15:09:00|41080.9|41060.9|41075.9|41055.9|41080.9|41060.9|41075.9|41055.9|6
1735052950000|2024-12-24 15:09:10|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|0
1735052960000|2024-12-24 15:09:20|||||||||2
1735052970000|2024-12-24 15:09:30|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|2
1735052980000|2024-12-24 15:09:40|41069.2|41049.2|41065.9|41045.9|41069.2|41049.2|41065.9|41045.9|0
1735052990000|2024-12-24 15:09:50|41066.7|41046.7|41070.9|41050.9|41070.9|41050.9|41066.7|41046.7|3
1735053000000|2024-12-24 15:10:00|41072.7|41052.7|41073.4|41053.4|41073.4|41053.4|41072.7|41052.7|1
1735053010000|2024-12-24 15:10:10|41075.9|41055.9|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|1
1735053020000|2024-12-24 15:10:20|41078.5|41058.5|41081|41061|41081|41061|41078.5|41058.5|1
1735053040000|2024-12-24 15:10:40|41078.5|41058.5|41078.5|41058.5|41080.2|41060.2|41078.5|41058.5|4
1735053050000|2024-12-24 15:10:50|41080.2|41060.2|41078.5|41058.5|41081|41061|41078.5|41058.5|7
1735053060000|2024-12-24 15:11:00|||||||||14
1735053070000|2024-12-24 15:11:10|||||||||1
1735053080000|2024-12-24 15:11:20|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|3
1735053090000|2024-12-24 15:11:30|41072.5|41052.5|41071.7|41051.7|41072.5|41052.5|41071.7|41051.7|1
1735053100000|2024-12-24 15:11:40|41069.2|41049.2|41068.5|41048.5|41069.2|41049.2|41068.5|41048.5|7
1735053110000|2024-12-24 15:11:50|||||||||1
1735053130000|2024-12-24 15:12:10|41064.2|41044.2|41064.2|41044.2|41064.2|41044.2|41061.7|41041.7|10
1735053140000|2024-12-24 15:12:20|41058.3|41038.3|41073.5|41053.5|41073.5|41053.5|41056.5|41036.5|53
1735053150000|2024-12-24 15:12:30|41076|41056|41088.5|41068.5|41088.5|41068.5|41076|41056|4
1735053170000|2024-12-24 15:12:50|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|6
1735053180000|2024-12-24 15:13:00|41091|41071|41093.5|41073.5|41093.5|41073.5|41091|41071|1
1735053190000|2024-12-24 15:13:10|41094.2|41074.2|41096|41076|41096|41076|41094.2|41074.2|0
1735053200000|2024-12-24 15:13:20|41094.2|41074.2|41093.5|41073.5|41094.2|41074.2|41093.5|41073.5|0
1735053210000|2024-12-24 15:13:30|41096|41076|41093.5|41073.5|41096|41076|41093.5|41073.5|2
1735053220000|2024-12-24 15:13:40|41095|41075|41098.5|41078.5|41098.5|41078.5|41095|41075|12
1735053240000|2024-12-24 15:14:00|41096.7|41076.7|41098.5|41078.5|41098.5|41078.5|41096|41076|4
1735053260000|2024-12-24 15:14:20|41101|41081|41098.5|41078.5|41101|41081|41098.5|41078.5|2
1735053270000|2024-12-24 15:14:30|41101.9|41081.9|41101|41081|41103.5|41083.5|41101|41081|3
1735053280000|2024-12-24 15:14:40|||||||||1
1735053290000|2024-12-24 15:14:50|41102.7|41082.7|41103.5|41083.5|41103.5|41083.5|41102.7|41082.7|0
1735053300000|2024-12-24 15:15:00|41098.5|41078.5|41103.5|41083.5|41103.5|41083.5|41098.5|41078.5|11
1735053310000|2024-12-24 15:15:10|41106|41086|41108.5|41088.5|41111|41091|41106|41086|3
1735053320000|2024-12-24 15:15:20|41110.2|41090.2|41111|41091|41111|41091|41110.2|41090.2|0
1735053330000|2024-12-24 15:15:30|41109.2|41089.2|41108.5|41088.5|41109.2|41089.2|41108.5|41088.5|5
1735053350000|2024-12-24 15:15:50|41106|41086|41106|41086|41106|41086|41106|41086|2
1735053360000|2024-12-24 15:16:00|||||||||2
1735053380000|2024-12-24 15:16:20|41103.5|41083.5|41098.5|41078.5|41103.5|41083.5|41098.5|41078.5|1
1735053390000|2024-12-24 15:16:30|41097.7|41077.7|41095.2|41075.2|41097.7|41077.7|41095.2|41075.2|2
1735053400000|2024-12-24 15:16:40|41093.5|41073.5|41095.2|41075.2|41095.2|41075.2|41092.7|41072.7|0
1735053410000|2024-12-24 15:16:50|41094.4|41074.4|41091|41071|41094.4|41074.4|41091|41071|1
1735053420000|2024-12-24 15:17:00|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|1
1735053430000|2024-12-24 15:17:10|41086|41066|41083.5|41063.5|41086|41066|41083.5|41063.5|9
1735053450000|2024-12-24 15:17:30|41086|41066|41086|41066|41086|41066|41086|41066|5
1735053460000|2024-12-24 15:17:40|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|7
1735053470000|2024-12-24 15:17:50|41081.7|41061.7|41083.5|41063.5|41083.5|41063.5|41081|41061|9
1735053480000|2024-12-24 15:18:00|41092.7|41072.7|41103.5|41083.5|41106|41086|41092.7|41072.7|25
1735053490000|2024-12-24 15:18:10|41104.2|41084.2|41106|41086|41106|41086|41104.2|41084.2|10
1735053500000|2024-12-24 15:18:20|41103.5|41083.5|41106|41086|41106|41086|41103.5|41083.5|0
1735053510000|2024-12-24 15:18:30|||||||||1
1735053530000|2024-12-24 15:18:50|||||||||1
1735053550000|2024-12-24 15:19:10|||||||||7
1735053560000|2024-12-24 15:19:20|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41106|41086|1
1735053570000|2024-12-24 15:19:30|41110.2|41090.2|41106|41086|41110.2|41090.2|41106|41086|1
1735053580000|2024-12-24 15:19:40|41107.7|41087.7|41108.5|41088.5|41108.5|41088.5|41106|41086|0
1735053590000|2024-12-24 15:19:50|41110.2|41090.2|41115.2|41095.2|41115.2|41095.2|41110.2|41090.2|27
1735053600000|2024-12-24 15:20:00|41118.7|41098.7|41113.5|41093.5|41121.9|41101.9|41113.5|41093.5|24
1735053610000|2024-12-24 15:20:10|41111|41091|41108.5|41088.5|41111|41091|41108.5|41088.5|1
1735053620000|2024-12-24 15:20:20|||||||||1
1735053630000|2024-12-24 15:20:30|41111|41091|41110.2|41090.2|41111|41091|41110.2|41090.2|4
1735053640000|2024-12-24 15:20:40|41111|41091|41113.5|41093.5|41113.5|41093.5|41111|41091|10
1735053650000|2024-12-24 15:20:50|41116|41096|41118.5|41098.5|41118.5|41098.5|41116|41096|2
1735053660000|2024-12-24 15:21:00|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|41113.5|41093.5|1
1735053690000|2024-12-24 15:21:30|||||||||4
1735053700000|2024-12-24 15:21:40|||||||||2
1735053710000|2024-12-24 15:21:50|41111|41091|41111|41091|41111|41091|41111|41091|0
1735053730000|2024-12-24 15:22:10|41109.2|41089.2|41108.5|41088.5|41111|41091|41106|41086|2
1735053750000|2024-12-24 15:22:30|41106|41086|41106|41086|41106|41086|41106|41086|2
1735053770000|2024-12-24 15:22:50|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|3
1735053780000|2024-12-24 15:23:00|41103.5|41083.5|41103.5|41083.5|41103.5|41083.5|41103.5|41083.5|2
1735053790000|2024-12-24 15:23:10|41106|41086|41106|41086|41106|41086|41106|41086|8
1735053800000|2024-12-24 15:23:20|||||||||1
1735053820000|2024-12-24 15:23:40|41108.5|41088.5|41106|41086|41108.5|41088.5|41106|41086|5
1735053830000|2024-12-24 15:23:50|41107.7|41087.7|41106|41086|41108.5|41088.5|41106|41086|1
1735053840000|2024-12-24 15:24:00|41104.3|41084.3|41103.5|41083.5|41104.3|41084.3|41103.5|41083.5|5
1735053850000|2024-12-24 15:24:10|||||||||2
1735053870000|2024-12-24 15:24:30|41100|41080|41100|41080|41100|41080|41100|41080|2
1735053880000|2024-12-24 15:24:40|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|41098.5|41078.5|1
1735053890000|2024-12-24 15:24:50|41096|41076|41096|41076|41096|41076|41096|41076|2
1735053900000|2024-12-24 15:25:00|41094.3|41074.3|41093.5|41073.5|41094.3|41074.3|41093.5|41073.5|0
1735053920000|2024-12-24 15:25:20|41095.2|41075.2|41096|41076|41096|41076|41093.5|41073.5|0
1735053930000|2024-12-24 15:25:30|||||||||2
1735053940000|2024-12-24 15:25:40|||||||||2
1735053960000|2024-12-24 15:26:00|41102|41082|41103.5|41083.5|41107|41087|41102|41082|13
1735053980000|2024-12-24 15:26:20|||||||||1
1735053990000|2024-12-24 15:26:30|||||||||1
1735054000000|2024-12-24 15:26:40|41104.3|41084.3|41108.5|41088.5|41108.5|41088.5|41103.5|41083.5|1
1735054010000|2024-12-24 15:26:50|||||||||2
1735054020000|2024-12-24 15:27:00|41107.7|41087.7|41108.5|41088.5|41108.5|41088.5|41106|41086|1
1735054030000|2024-12-24 15:27:10|41106|41086|41108.5|41088.5|41108.5|41088.5|41106|41086|2
1735054040000|2024-12-24 15:27:20|41112|41092|41112|41092|41112|41092|41112|41092|10
1735054050000|2024-12-24 15:27:30|||||||||1
1735054080000|2024-12-24 15:28:00|41113.5|41093.5|41116|41096|41116|41096|41113.5|41093.5|8
1735054090000|2024-12-24 15:28:10|41117.7|41097.7|41116|41096|41118.5|41098.5|41116|41096|1
1735054100000|2024-12-24 15:28:20|41117.7|41097.7|41118.5|41098.5|41118.5|41098.5|41117.7|41097.7|0
1735054110000|2024-12-24 15:28:30|41116.8|41096.8|41113.5|41093.5|41116.8|41096.8|41113.5|41093.5|2
1735054120000|2024-12-24 15:28:40|41118.5|41098.5|41116|41096|41118.5|41098.5|41116|41096|2
1735054130000|2024-12-24 15:28:50|41114.3|41094.3|41113.5|41093.5|41114.3|41094.3|41113.5|41093.5|3
1735054140000|2024-12-24 15:29:00|41111.8|41091.8|41113.5|41093.5|41113.5|41093.5|41111.8|41091.8|2
1735054150000|2024-12-24 15:29:10|||||||||1
1735054160000|2024-12-24 15:29:20|||||||||2
1735054170000|2024-12-24 15:29:30|41116.8|41096.8|41116|41096|41116.8|41096.8|41116|41096|1
1735054180000|2024-12-24 15:29:40|41114.3|41094.3|41113.5|41093.5|41116|41096|41113.5|41093.5|3
1735054200000|2024-12-24 15:30:00|41111.8|41091.8|41111|41091|41111.8|41091.8|41111|41091|2
1735054210000|2024-12-24 15:30:10|41113.5|41093.5|41110.2|41090.2|41113.5|41093.5|41108.5|41088.5|9
1735054220000|2024-12-24 15:30:20|41111|41091|41113.5|41093.5|41113.5|41093.5|41111|41091|0
1735054230000|2024-12-24 15:30:30|41111.8|41091.8|41113.5|41093.5|41113.5|41093.5|41111|41091|1
1735054240000|2024-12-24 15:30:40|41111.8|41091.8|41113.5|41093.5|41113.5|41093.5|41111|41091|0
1735054260000|2024-12-24 15:31:00|||||||||5
1735054270000|2024-12-24 15:31:10|41116|41096|41116|41096|41116|41096|41116|41096|1
1735054280000|2024-12-24 15:31:20|41114.3|41094.3|41118.5|41098.5|41118.5|41098.5|41114.3|41094.3|1
1735054290000|2024-12-24 15:31:30|41116|41096|41116|41096|41116|41096|41116|41096|1
1735054300000|2024-12-24 15:31:40|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|41118.5|41098.5|0
1735054310000|2024-12-24 15:31:50|41116|41096|41116|41096|41116|41096|41116|41096|0
1735054320000|2024-12-24 15:32:00|41117.7|41097.7|41118.5|41098.5|41118.5|41098.5|41117.7|41097.7|0
1735054330000|2024-12-24 15:32:10|||||||||1
1735054340000|2024-12-24 15:32:20|||||||||7
1735054350000|2024-12-24 15:32:30|||||||||2
1735054360000|2024-12-24 15:32:40|41121|41101|41121|41101|41121|41101|41121|41101|0
1735054370000|2024-12-24 15:32:50|41122.7|41102.7|41131.8|41111.8|41137.7|41117.7|41122.7|41102.7|28
1735054380000|2024-12-24 15:33:00|41131|41111|41144.3|41124.3|41144.3|41124.3|41131|41111|17
1735054390000|2024-12-24 15:33:10|41146|41126|41146|41126|41148.5|41128.5|41146|41126|36
1735054410000|2024-12-24 15:33:30|41143.5|41123.5|41144.3|41124.3|41144.3|41124.3|41143.5|41123.5|30
1735054420000|2024-12-24 15:33:40|41141.8|41121.8|41140|41120|41141.8|41121.8|41140|41120|10
1735054430000|2024-12-24 15:33:50|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|0
1735054440000|2024-12-24 15:34:00|41140|41120|41136|41116|41141.8|41121.8|41136|41116|2
1735054450000|2024-12-24 15:34:10|41134.3|41114.3|41129.3|41109.3|41134.3|41114.3|41129.3|41109.3|2
1735054460000|2024-12-24 15:34:20|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|0
1735054470000|2024-12-24 15:34:30|||||||||3
1735054490000|2024-12-24 15:34:50|41126|41106|41126|41106|41126|41106|41126|41106|4
1735054500000|2024-12-24 15:35:00|41124.3|41104.3|41123.5|41103.5|41124.3|41104.3|41123.5|41103.5|0
1735054510000|2024-12-24 15:35:10|41121.8|41101.8|41123.5|41103.5|41123.5|41103.5|41121.8|41101.8|0
1735054530000|2024-12-24 15:35:30|41126|41106|41128.5|41108.5|41128.5|41108.5|41126|41106|6
1735054540000|2024-12-24 15:35:40|41126.8|41106.8|41126|41106|41126.8|41106.8|41126|41106|1
1735054550000|2024-12-24 15:35:50|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|1
1735054590000|2024-12-24 15:36:30|||||||||1
1735054600000|2024-12-24 15:36:40|41131|41111|41131|41111|41131|41111|41128.5|41108.5|0
1735054620000|2024-12-24 15:37:00|41129.3|41109.3|41128.5|41108.5|41131|41111|41128.5|41108.5|2
1735054630000|2024-12-24 15:37:10|41130.2|41110.2|41131|41111|41131|41111|41130.2|41110.2|0
1735054640000|2024-12-24 15:37:20|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|1
1735054660000|2024-12-24 15:37:40|41126.8|41106.8|41126|41106|41126.8|41106.8|41126|41106|0
1735054670000|2024-12-24 15:37:50|41127.7|41107.7|41126.8|41106.8|41128.5|41108.5|41126.8|41106.8|3
1735054680000|2024-12-24 15:38:00|41126|41106|41123.5|41103.5|41128.5|41108.5|41123.5|41103.5|1
1735054690000|2024-12-24 15:38:10|||||||||1
1735054710000|2024-12-24 15:38:30|41121|41101|41121|41101|41121|41101|41121|41101|28
1735054730000|2024-12-24 15:38:50|||||||||1
1735054740000|2024-12-24 15:39:00|41122.8|41102.8|41121|41101|41123.5|41103.5|41121|41101|1
1735054750000|2024-12-24 15:39:10|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1735054760000|2024-12-24 15:39:20|41121.8|41101.8|41121.8|41101.8|41123.5|41103.5|41121|41101|0
1735054770000|2024-12-24 15:39:30|41121|41101|41131|41111|41131|41111|41121|41101|7
1735054780000|2024-12-24 15:39:40|41133.5|41113.5|41133.5|41113.5|41136|41116|41133.5|41113.5|3
1735054790000|2024-12-24 15:39:50|41131|41111|41133.5|41113.5|41133.5|41113.5|41131|41111|1
1735054800000|2024-12-24 15:40:00|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|0
1735054810000|2024-12-24 15:40:10|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|0
1735054820000|2024-12-24 15:40:20|41128.5|41108.5|41123.5|41103.5|41128.5|41108.5|41123.5|41103.5|6
1735054830000|2024-12-24 15:40:30|41121.8|41101.8|41121|41101|41121.8|41101.8|41121|41101|0
1735054840000|2024-12-24 15:40:40|41123.5|41103.5|41121|41101|41123.5|41103.5|41121|41101|5
1735054870000|2024-12-24 15:41:10|41122.8|41102.8|41121.8|41101.8|41123.5|41103.5|41121.8|41101.8|0
1735054880000|2024-12-24 15:41:20|41121|41101|41121|41101|41121|41101|41121|41101|1
1735054890000|2024-12-24 15:41:30|41121.8|41101.8|41123.5|41103.5|41123.5|41103.5|41121.8|41101.8|0
1735054900000|2024-12-24 15:41:40|41121|41101|41121|41101|41121|41101|41121|41101|1
1735054910000|2024-12-24 15:41:50|41118.5|41098.5|41121|41101|41121|41101|41118.5|41098.5|1
1735054920000|2024-12-24 15:42:00|41122.8|41102.8|41123.5|41103.5|41123.5|41103.5|41122.8|41102.8|0
1735054940000|2024-12-24 15:42:20|||||||||1
1735054960000|2024-12-24 15:42:40|41120.3|41100.3|41121|41101|41121|41101|41120.3|41100.3|5
1735054980000|2024-12-24 15:43:00|41122.8|41102.8|41123.5|41103.5|41123.5|41103.5|41121|41101|1
1735054990000|2024-12-24 15:43:10|41121.8|41101.8|41121|41101|41121.8|41101.8|41121|41101|2
1735055010000|2024-12-24 15:43:30|||||||||3
1735055020000|2024-12-24 15:43:40|||||||||1
1735055030000|2024-12-24 15:43:50|41122.8|41102.8|41123.5|41103.5|41123.5|41103.5|41122.8|41102.8|0
1735055040000|2024-12-24 15:44:00|41121.8|41101.8|41123.5|41103.5|41123.5|41103.5|41121|41101|2
1735055070000|2024-12-24 15:44:30|||||||||1
1735055080000|2024-12-24 15:44:40|41126|41106|41126|41106|41126|41106|41126|41106|11
1735055090000|2024-12-24 15:44:50|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|0
1735055130000|2024-12-24 15:45:30|||||||||7
1735055140000|2024-12-24 15:45:40|41121|41101|41121|41101|41121|41101|41121|41101|6
1735055150000|2024-12-24 15:45:50|41122.8|41102.8|41123.5|41103.5|41123.5|41103.5|41122.8|41102.8|2
1735055160000|2024-12-24 15:46:00|41125.3|41105.3|41131|41111|41131|41111|41125.3|41105.3|19
1735055170000|2024-12-24 15:46:10|41130.3|41110.3|41131|41111|41131|41111|41128.5|41108.5|13
1735055180000|2024-12-24 15:46:20|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|41128.5|41108.5|0
1735055190000|2024-12-24 15:46:30|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|2
1735055200000|2024-12-24 15:46:40|41131.8|41111.8|41131|41111|41131.8|41111.8|41131|41111|5
1735055210000|2024-12-24 15:46:50|41131.8|41111.8|41133.5|41113.5|41133.5|41113.5|41131.8|41111.8|0
1735055220000|2024-12-24 15:47:00|41131|41111|41131|41111|41133.5|41113.5|41131|41111|11
1735055230000|2024-12-24 15:47:10|||||||||3
1735055240000|2024-12-24 15:47:20|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|41133.5|41113.5|0
1735055250000|2024-12-24 15:47:30|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|41135.3|41115.3|12
1735055260000|2024-12-24 15:47:40|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|41137.8|41117.8|2
1735055270000|2024-12-24 15:47:50|41138.5|41118.5|41141|41121|41141|41121|41138.5|41118.5|16
1735055280000|2024-12-24 15:48:00|41138.5|41118.5|41142.8|41122.8|41142.8|41122.8|41138.5|41118.5|5
1735055290000|2024-12-24 15:48:10|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|41140.3|41120.3|0
1735055300000|2024-12-24 15:48:20|41138.5|41118.5|41138.5|41118.5|41143.5|41123.5|41138.5|41118.5|5
1735055310000|2024-12-24 15:48:30|41141|41121|41143.5|41123.5|41143.5|41123.5|41138.5|41118.5|4
1735055320000|2024-12-24 15:48:40|||||||||4
1735055330000|2024-12-24 15:48:50|41142.8|41122.8|41141.8|41121.8|41144.3|41124.3|41141|41121|5
1735055340000|2024-12-24 15:49:00|41144.3|41124.3|41141.8|41121.8|41144.3|41124.3|41139.3|41119.3|7
1735055350000|2024-12-24 15:49:10|41143.5|41123.5|41141.8|41121.8|41143.5|41123.5|41141.8|41121.8|2
1735055360000|2024-12-24 15:49:20|41144.3|41124.3|41146.8|41126.8|41146.8|41126.8|41144.3|41124.3|5
1735055370000|2024-12-24 15:49:30|41145.1|41125.1|41146.8|41126.8|41146.8|41126.8|41144.3|41124.3|1
1735055380000|2024-12-24 15:49:40|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|41144.3|41124.3|2
1735055390000|2024-12-24 15:49:50|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41145.9|41125.9|8
1735055400000|2024-12-24 15:50:00|41145.1|41125.1|41144.3|41124.3|41145.1|41125.1|41144.3|41124.3|0
1735055410000|2024-12-24 15:50:10|41145.1|41125.1|41144.3|41124.3|41146.8|41126.8|41144.3|41124.3|1
1735055420000|2024-12-24 15:50:20|41142.6|41122.6|41139.3|41119.3|41142.6|41122.6|41139.3|41119.3|5
1735055430000|2024-12-24 15:50:30|41141|41121|41136.8|41116.8|41141|41121|41136.8|41116.8|7
1735055440000|2024-12-24 15:50:40|41134.3|41114.3|41131.8|41111.8|41134.3|41114.3|41131.8|41111.8|10
1735055450000|2024-12-24 15:50:50|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|2
1735055460000|2024-12-24 15:51:00|41127.6|41107.6|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|7
1735055470000|2024-12-24 15:51:10|41131|41111|41131.8|41111.8|41131.8|41111.8|41131|41111|0
1735055480000|2024-12-24 15:51:20|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|0
1735055490000|2024-12-24 15:51:30|41128.5|41108.5|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|13
1735055500000|2024-12-24 15:51:40|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|3
1735055510000|2024-12-24 15:51:50|41129.3|41109.3|41131.1|41111.1|41131.1|41111.1|41129.3|41109.3|14
1735055520000|2024-12-24 15:52:00|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|41131.8|41111.8|0
1735055540000|2024-12-24 15:52:20|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|0
1735055560000|2024-12-24 15:52:40|41130.1|41110.1|41130.1|41110.1|41132.6|41112.6|41130.1|41110.1|6
1735055580000|2024-12-24 15:53:00|41128.6|41108.6|41125.1|41105.1|41128.6|41108.6|41125.1|41105.1|5
1735055590000|2024-12-24 15:53:10|41122.6|41102.6|41117.6|41097.6|41122.6|41102.6|41117.6|41097.6|6
1735055600000|2024-12-24 15:53:20|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41117.6|41097.6|2
1735055610000|2024-12-24 15:53:30|41123.6|41103.6|41126.8|41106.8|41128.6|41108.6|41123.6|41103.6|8
1735055620000|2024-12-24 15:53:40|41125.1|41105.1|41125.1|41105.1|41126.8|41106.8|41125.1|41105.1|0
1735055630000|2024-12-24 15:53:50|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|0
1735055640000|2024-12-24 15:54:00|41129.3|41109.3|41126.8|41106.8|41129.3|41109.3|41125.1|41105.1|0
1735055650000|2024-12-24 15:54:10|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|41125.1|41105.1|0
1735055660000|2024-12-24 15:54:20|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|0
1735055670000|2024-12-24 15:54:30|41126.8|41106.8|41130.1|41110.1|41130.1|41110.1|41125.1|41105.1|3
1735055680000|2024-12-24 15:54:40|||||||||1
1735055690000|2024-12-24 15:54:50|41128.4|41108.4|41128.4|41108.4|41128.4|41108.4|41128.4|41108.4|4
1735055700000|2024-12-24 15:55:00|41127.6|41107.6|41127.6|41107.6|41130.1|41110.1|41127.6|41107.6|2
1735055710000|2024-12-24 15:55:10|41130.1|41110.1|41127.6|41107.6|41130.1|41110.1|41126.8|41106.8|5
1735055720000|2024-12-24 15:55:20|41125.1|41105.1|41130.1|41110.1|41130.1|41110.1|41125.1|41105.1|13
1735055730000|2024-12-24 15:55:30|41131.8|41111.8|41132.6|41112.6|41132.6|41112.6|41131.8|41111.8|11
1735055740000|2024-12-24 15:55:40|41130.9|41110.9|41130.1|41110.1|41130.9|41110.9|41130.1|41110.1|1
1735055750000|2024-12-24 15:55:50|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|0
1735055760000|2024-12-24 15:56:00|41133.4|41113.4|41130.1|41110.1|41133.4|41113.4|41130.1|41110.1|2
1735055780000|2024-12-24 15:56:20|41131.8|41111.8|41132.6|41112.6|41132.6|41112.6|41131.8|41111.8|34
1735055790000|2024-12-24 15:56:30|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|41139.3|41119.3|17
1735055800000|2024-12-24 15:56:40|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|41141.8|41121.8|4
1735055840000|2024-12-24 15:57:20|||||||||9
1735055850000|2024-12-24 15:57:30|||||||||1
1735055860000|2024-12-24 15:57:40|41141.1|41121.1|41144.3|41124.3|41144.3|41124.3|41141.1|41121.1|6
1735055870000|2024-12-24 15:57:50|41139.3|41119.3|41130.1|41110.1|41139.3|41119.3|41130.1|41110.1|13
1735055880000|2024-12-24 15:58:00|41127.6|41107.6|41128.4|41108.4|41130.1|41110.1|41127.6|41107.6|5
1735055890000|2024-12-24 15:58:10|41125.9|41105.9|41127.6|41107.6|41128.4|41108.4|41125.9|41105.9|2
1735055900000|2024-12-24 15:58:20|41125.1|41105.1|41122.6|41102.6|41125.1|41105.1|41122.6|41102.6|3
1735055910000|2024-12-24 15:58:30|||||||||4
1735055920000|2024-12-24 15:58:40|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41122.6|41102.6|8
1735055930000|2024-12-24 15:58:50|41122.6|41102.6|41125.1|41105.1|41125.1|41105.1|41122.6|41102.6|5
1735055940000|2024-12-24 15:59:00|41120.9|41100.9|41120.1|41100.1|41123.6|41103.6|41120.1|41100.1|12
1735055950000|2024-12-24 15:59:10|41120.9|41100.9|41124.3|41104.3|41124.3|41104.3|41120.1|41100.1|20
1735055960000|2024-12-24 15:59:20|||||||||3
1735055970000|2024-12-24 15:59:30|41126.1|41106.1|41126.8|41106.8|41126.8|41106.8|41126.1|41106.1|1
1735055980000|2024-12-24 15:59:40|41127.6|41107.6|41131.8|41111.8|41131.8|41111.8|41127.6|41107.6|7
1735055990000|2024-12-24 15:59:50|41132.6|41112.6|41129.3|41109.3|41134.3|41114.3|41129.3|41109.3|3
1735056000000|2024-12-24 16:00:00|41126.8|41106.8|41126.8|41106.8|41128.6|41108.6|41126.8|41106.8|0
1735056020000|2024-12-24 16:00:20|41129.3|41109.3|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|0
1735056030000|2024-12-24 16:00:30|41126.8|41106.8|41126.8|41106.8|41126.8|41106.8|41124.3|41104.3|5
1735056040000|2024-12-24 16:00:40|41125.1|41105.1|41126.8|41106.8|41128.6|41108.6|41124.3|41104.3|4
1735056050000|2024-12-24 16:00:50|41128.6|41108.6|41126.8|41106.8|41128.6|41108.6|41126.8|41106.8|3
1735056070000|2024-12-24 16:01:10|41128.6|41108.6|41129.3|41109.3|41129.3|41109.3|41128.6|41108.6|0
1735056080000|2024-12-24 16:01:20|||||||||2
1735056100000|2024-12-24 16:01:40|||||||||4
1735056110000|2024-12-24 16:01:50|||||||||4
1735056120000|2024-12-24 16:02:00|||||||||6
1735056130000|2024-12-24 16:02:10|41126.8|41106.8|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|1
1735056140000|2024-12-24 16:02:20|41127.6|41107.6|41129.3|41109.3|41129.3|41109.3|41126.8|41106.8|0
1735056150000|2024-12-24 16:02:30|41131.8|41111.8|41141.1|41121.1|41141.1|41121.1|41131.8|41111.8|6
1735056160000|2024-12-24 16:02:40|41144.3|41124.3|41146.1|41126.1|41147.8|41127.8|41144.3|41124.3|6
1735056170000|2024-12-24 16:02:50|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|41146.8|41126.8|2
1735056180000|2024-12-24 16:03:00|41148.6|41128.6|41146.8|41126.8|41148.6|41128.6|41146.8|41126.8|4
1735056190000|2024-12-24 16:03:10|41149.3|41129.3|41146.8|41126.8|41149.3|41129.3|41146.8|41126.8|3
1735056200000|2024-12-24 16:03:20|41145.1|41125.1|41144.3|41124.3|41145.1|41125.1|41144.3|41124.3|2
1735056210000|2024-12-24 16:03:30|41141.8|41121.8|41141.8|41121.8|41144.3|41124.3|41141.8|41121.8|9
1735056220000|2024-12-24 16:03:40|41143.6|41123.6|41141.1|41121.1|41144.3|41124.3|41141.1|41121.1|1
1735056230000|2024-12-24 16:03:50|41143.6|41123.6|41148.6|41128.6|41148.6|41128.6|41143.6|41123.6|11
1735056240000|2024-12-24 16:04:00|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|2
1735056250000|2024-12-24 16:04:10|41149.3|41129.3|41148.6|41128.6|41151.1|41131.1|41148.6|41128.6|0
1735056260000|2024-12-24 16:04:20|41150.3|41130.3|41150.3|41130.3|41151.1|41131.1|41148.6|41128.6|2
1735056270000|2024-12-24 16:04:30|41151.1|41131.1|41156.1|41136.1|41156.1|41136.1|41148.6|41128.6|10
1735056280000|2024-12-24 16:04:40|41158.6|41138.6|41163.6|41143.6|41163.6|41143.6|41158.6|41138.6|2
1735056290000|2024-12-24 16:04:50|||||||||4
1735056300000|2024-12-24 16:05:00|41161.9|41141.9|41163.6|41143.6|41163.6|41143.6|41161.1|41141.1|2
1735056310000|2024-12-24 16:05:10|||||||||1
1735056320000|2024-12-24 16:05:20|41161.9|41141.9|41159.4|41139.4|41161.9|41141.9|41159.4|41139.4|2
1735056340000|2024-12-24 16:05:40|41158.6|41138.6|41160.3|41140.3|41160.3|41140.3|41158.6|41138.6|5
1735056360000|2024-12-24 16:06:00|41158.6|41138.6|41161.1|41141.1|41162.8|41142.8|41158.6|41138.6|1
1735056370000|2024-12-24 16:06:10|41162.8|41142.8|41158.6|41138.6|41162.8|41142.8|41158.6|41138.6|13
1735056380000|2024-12-24 16:06:20|41156.9|41136.9|41159.4|41139.4|41159.4|41139.4|41156.9|41136.9|2
1735056390000|2024-12-24 16:06:30|41161.1|41141.1|41161.1|41141.1|41161.1|41141.1|41159.4|41139.4|5
1735056400000|2024-12-24 16:06:40|41159.4|41139.4|41157.8|41137.8|41159.4|41139.4|41157.8|41137.8|4
1735056410000|2024-12-24 16:06:50|41156.1|41136.1|41153.6|41133.6|41156.1|41136.1|41153.6|41133.6|0
1735056420000|2024-12-24 16:07:00|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|0
1735056430000|2024-12-24 16:07:10|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|7
1735056440000|2024-12-24 16:07:20|41151.9|41131.9|41153.6|41133.6|41153.6|41133.6|41151.9|41131.9|0
1735056450000|2024-12-24 16:07:30|41151.9|41131.9|41151.9|41131.9|41151.9|41131.9|41150.1|41130.1|2
1735056460000|2024-12-24 16:07:40|41150.1|41130.1|41151.9|41131.9|41151.9|41131.9|41150.1|41130.1|0
1735056470000|2024-12-24 16:07:50|||||||||2
1735056490000|2024-12-24 16:08:10|41150.1|41130.1|41150.1|41130.1|41151.9|41131.9|41150.1|41130.1|2
1735056500000|2024-12-24 16:08:20|41153.6|41133.6|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|3
1735056510000|2024-12-24 16:08:30|41149.4|41129.4|41151.1|41131.1|41151.1|41131.1|41149.4|41129.4|5
1735056530000|2024-12-24 16:08:50|41153.6|41133.6|41153.6|41133.6|41153.6|41133.6|41151.1|41131.1|2
1735056540000|2024-12-24 16:09:00|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|41151.1|41131.1|0
1735056550000|2024-12-24 16:09:10|41151.9|41131.9|41151.1|41131.1|41153.6|41133.6|41151.1|41131.1|1
1735056560000|2024-12-24 16:09:20|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|41149.4|41129.4|0
1735056570000|2024-12-24 16:09:30|41151.1|41131.1|41149.4|41129.4|41151.1|41131.1|41149.4|41129.4|3
1735056580000|2024-12-24 16:09:40|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|41148.6|41128.6|1
1735056590000|2024-12-24 16:09:50|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|41146.1|41126.1|0
1735056600000|2024-12-24 16:10:00|||||||||1
1735056620000|2024-12-24 16:10:20|||||||||1
1735056630000|2024-12-24 16:10:30|||||||||6
1735056660000|2024-12-24 16:11:00|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|41141.9|41121.9|3
1735056680000|2024-12-24 16:11:20|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|41141.1|41121.1|4
1735056690000|2024-12-24 16:11:30|41138.6|41118.6|41136.1|41116.1|41138.6|41118.6|41136.1|41116.1|2
1735056700000|2024-12-24 16:11:40|41138.6|41118.6|41140.3|41120.3|41140.3|41120.3|41136.1|41116.1|6
1735056710000|2024-12-24 16:11:50|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|41143.6|41123.6|6
1735056720000|2024-12-24 16:12:00|41141.9|41121.9|41138.6|41118.6|41141.9|41121.9|41138.6|41118.6|4
1735056730000|2024-12-24 16:12:10|41141.1|41121.1|41142.8|41122.8|41142.8|41122.8|41138.6|41118.6|3
1735056760000|2024-12-24 16:12:40|||||||||5
1735056770000|2024-12-24 16:12:50|41141.1|41121.1|41143.6|41123.6|41143.6|41123.6|41141.1|41121.1|3
1735056780000|2024-12-24 16:13:00|41142.8|41122.8|41143.6|41123.6|41143.6|41123.6|41142.8|41122.8|0
1735056820000|2024-12-24 16:13:40|||||||||2
1735056830000|2024-12-24 16:13:50|||||||||3
1735056840000|2024-12-24 16:14:00|||||||||4
1735056850000|2024-12-24 16:14:10|||||||||2
1735056860000|2024-12-24 16:14:20|41146.1|41126.1|41143.6|41123.6|41146.1|41126.1|41143.6|41123.6|6
1735056920000|2024-12-24 16:15:20|41148.6|41128.6|41153.6|41133.6|41153.6|41133.6|41148.6|41128.6|15
1735056930000|2024-12-24 16:15:30|41148.6|41128.6|41151.1|41131.1|41151.1|41131.1|41148.6|41128.6|7
1735056940000|2024-12-24 16:15:40|41151.9|41131.9|41153.6|41133.6|41153.6|41133.6|41151.9|41131.9|12
1735056950000|2024-12-24 16:15:50|41160.3|41140.3|41161.1|41141.1|41161.1|41141.1|41158.6|41138.6|6
1735056960000|2024-12-24 16:16:00|41158.6|41138.6|41163.6|41143.6|41163.6|41143.6|41158.6|41138.6|3
1735056970000|2024-12-24 16:16:10|41166.1|41146.1|41163.6|41143.6|41166.1|41146.1|41163.6|41143.6|11
1735056980000|2024-12-24 16:16:20|41165.3|41145.3|41167.8|41147.8|41167.8|41147.8|41164.4|41144.4|29
1735056990000|2024-12-24 16:16:30|41167.1|41147.1|41169.6|41149.6|41169.6|41149.6|41167.1|41147.1|4
1735057000000|2024-12-24 16:16:40|41167.8|41147.8|41165.3|41145.3|41167.8|41147.8|41165.3|41145.3|2
1735057010000|2024-12-24 16:16:50|41167.8|41147.8|41169.6|41149.6|41169.6|41149.6|41165.3|41145.3|0
1735057020000|2024-12-24 16:17:00|||||||||2
1735057030000|2024-12-24 16:17:10|||||||||1
1735057050000|2024-12-24 16:17:30|41173.6|41153.6|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|10
1735057060000|2024-12-24 16:17:40|41178.6|41158.6|41173.6|41153.6|41178.6|41158.6|41173.6|41153.6|3
1735057070000|2024-12-24 16:17:50|41176.1|41156.1|41173.6|41153.6|41176.1|41156.1|41173.6|41153.6|2
1735057080000|2024-12-24 16:18:00|||||||||1
1735057090000|2024-12-24 16:18:10|||||||||4
1735057110000|2024-12-24 16:18:30|41175.3|41155.3|41176.1|41156.1|41176.1|41156.1|41175.3|41155.3|12
1735057120000|2024-12-24 16:18:40|41174.4|41154.4|41176.1|41156.1|41178.6|41158.6|41173.6|41153.6|6
1735057130000|2024-12-24 16:18:50|41177.8|41157.8|41176.1|41156.1|41178.6|41158.6|41174.4|41154.4|3
1735057150000|2024-12-24 16:19:10|41178.6|41158.6|41176.1|41156.1|41178.6|41158.6|41176.1|41156.1|1
1735057160000|2024-12-24 16:19:20|41174.4|41154.4|41178.6|41158.6|41178.6|41158.6|41173.6|41153.6|3
1735057170000|2024-12-24 16:19:30|||||||||1
1735057180000|2024-12-24 16:19:40|41176.1|41156.1|41173.6|41153.6|41176.1|41156.1|41173.6|41153.6|6
1735057190000|2024-12-24 16:19:50|41177.1|41157.1|41178.6|41158.6|41178.6|41158.6|41176.1|41156.1|2
1735057210000|2024-12-24 16:20:10|41173.6|41153.6|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|4
1735057220000|2024-12-24 16:20:20|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|41176.9|41156.9|0
1735057230000|2024-12-24 16:20:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|0
1735057250000|2024-12-24 16:20:50|41177.9|41157.9|41173.6|41153.6|41178.6|41158.6|41173.6|41153.6|7
1735057260000|2024-12-24 16:21:00|41171.9|41151.9|41171.1|41151.1|41171.9|41151.9|41171.1|41151.1|2
1735057270000|2024-12-24 16:21:10|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|41173.6|41153.6|1
1735057280000|2024-12-24 16:21:20|41175.4|41155.4|41175.4|41155.4|41175.4|41155.4|41173.6|41153.6|4
1735057290000|2024-12-24 16:21:30|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|1
1735057310000|2024-12-24 16:21:50|41174.4|41154.4|41171.1|41151.1|41174.4|41154.4|41171.1|41151.1|4
1735057330000|2024-12-24 16:22:10|41169.4|41149.4|41171.1|41151.1|41171.1|41151.1|41168.6|41148.6|6
1735057350000|2024-12-24 16:22:30|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|41168.6|41148.6|0
1735057360000|2024-12-24 16:22:40|41171.1|41151.1|41173.6|41153.6|41173.6|41153.6|41171.1|41151.1|2
1735057380000|2024-12-24 16:23:00|41172.9|41152.9|41171.1|41151.1|41172.9|41152.9|41171.1|41151.1|6
1735057390000|2024-12-24 16:23:10|41173.6|41153.6|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|1
1735057400000|2024-12-24 16:23:20|41173.6|41153.6|41176.1|41156.1|41176.1|41156.1|41173.6|41153.6|4
1735057410000|2024-12-24 16:23:30|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|1
1735057430000|2024-12-24 16:23:50|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|41176.1|41156.1|2
1735057440000|2024-12-24 16:24:00|41177.9|41157.9|41178.6|41158.6|41178.6|41158.6|41176.9|41156.9|0
1735057490000|2024-12-24 16:24:50|||||||||18
1735057500000|2024-12-24 16:25:00|41179.4|41159.4|41185.4|41165.4|41186.1|41166.1|41179.4|41159.4|11
1735057510000|2024-12-24 16:25:10|41183.6|41163.6|41187.9|41167.9|41187.9|41167.9|41183.6|41163.6|1
1735057540000|2024-12-24 16:25:40|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|41183.6|41163.6|7
1735057550000|2024-12-24 16:25:50|41185.4|41165.4|41187.9|41167.9|41187.9|41167.9|41185.4|41165.4|4
1735057580000|2024-12-24 16:26:20|||||||||1
1735057600000|2024-12-24 16:26:40|||||||||1
1735057610000|2024-12-24 16:26:50|41184.4|41164.4|41183.6|41163.6|41184.4|41164.4|41183.6|41163.6|3
1735057620000|2024-12-24 16:27:00|41184.4|41164.4|41188.6|41168.6|41188.6|41168.6|41184.4|41164.4|3
1735057630000|2024-12-24 16:27:10|41187.9|41167.9|41186.1|41166.1|41187.9|41167.9|41186.1|41166.1|0
1735057640000|2024-12-24 16:27:20|41184.4|41164.4|41186.1|41166.1|41186.1|41166.1|41183.6|41163.6|1
1735057650000|2024-12-24 16:27:30|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|41188.6|41168.6|0
1735057670000|2024-12-24 16:27:50|41186.9|41166.9|41186.1|41166.1|41186.9|41166.9|41186.1|41166.1|2
1735057680000|2024-12-24 16:28:00|41187.9|41167.9|41186.1|41166.1|41188.6|41168.6|41186.1|41166.1|0
1735057690000|2024-12-24 16:28:10|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|5
1735057700000|2024-12-24 16:28:20|41186.1|41166.1|41188.6|41168.6|41188.6|41168.6|41186.1|41166.1|0
1735057710000|2024-12-24 16:28:30|||||||||1
1735057740000|2024-12-24 16:29:00|41190.4|41170.4|41190.4|41170.4|41190.4|41170.4|41188.6|41168.6|11
1735057750000|2024-12-24 16:29:10|41188.6|41168.6|41190.4|41170.4|41190.4|41170.4|41186.1|41166.1|6
1735057760000|2024-12-24 16:29:20|||||||||9
1735057780000|2024-12-24 16:29:40|41188.6|41168.6|41188.6|41168.6|41191.1|41171.1|41188.6|41168.6|5
1735057790000|2024-12-24 16:29:50|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|41191.1|41171.1|1
1735057800000|2024-12-24 16:30:00|41193.6|41173.6|41191.1|41171.1|41193.6|41173.6|41191.1|41171.1|3
1735057810000|2024-12-24 16:30:10|41192.9|41172.9|41193.6|41173.6|41193.6|41173.6|41192.9|41172.9|1
1735057830000|2024-12-24 16:30:30|||||||||1
1735057840000|2024-12-24 16:30:40|41192.9|41172.9|41193.6|41173.6|41193.6|41173.6|41191.9|41171.9|2
1735057860000|2024-12-24 16:31:00|41189.4|41169.4|41193.6|41173.6|41193.6|41173.6|41189.4|41169.4|14
1735057870000|2024-12-24 16:31:10|41195.4|41175.4|41193.6|41173.6|41195.4|41175.4|41193.6|41173.6|10
1735057880000|2024-12-24 16:31:20|41195.4|41175.4|41196.1|41176.1|41196.1|41176.1|41193.6|41173.6|9
1735057900000|2024-12-24 16:31:40|41198.6|41178.6|41201.1|41181.1|41201.1|41181.1|41198.6|41178.6|8
1735057910000|2024-12-24 16:31:50|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|41198.6|41178.6|2
1735057920000|2024-12-24 16:32:00|41199.4|41179.4|41208.6|41188.6|41208.6|41188.6|41199.4|41179.4|25
1735057930000|2024-12-24 16:32:10|41216.1|41196.1|41220.4|41200.4|41220.4|41200.4|41216.1|41196.1|8
1735057940000|2024-12-24 16:32:20|41221.1|41201.1|41233.6|41213.6|41233.6|41213.6|41221.1|41201.1|63
1735057950000|2024-12-24 16:32:30|41234.4|41214.4|41238.6|41218.6|41242.9|41222.9|41234.4|41214.4|16
1735057960000|2024-12-24 16:32:40|||||||||2
1735057970000|2024-12-24 16:32:50|41241.1|41221.1|41238.6|41218.6|41241.1|41221.1|41238.6|41218.6|2
1735057980000|2024-12-24 16:33:00|41241.1|41221.1|41238.6|41218.6|41241.1|41221.1|41238.6|41218.6|18
1735057990000|2024-12-24 16:33:10|41241.1|41221.1|41247.9|41227.9|41247.9|41227.9|41241.1|41221.1|20
1735058000000|2024-12-24 16:33:20|41250.4|41230.4|41250.4|41230.4|41250.4|41230.4|41249.6|41229.6|3
1735058020000|2024-12-24 16:33:40|41252.1|41232.1|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|15
1735058030000|2024-12-24 16:33:50|41255.4|41235.4|41258.7|41238.7|41258.7|41238.7|41255.4|41235.4|19
1735058040000|2024-12-24 16:34:00|41260.4|41240.4|41260.4|41240.4|41261.2|41241.2|41258.7|41238.7|8
1735058050000|2024-12-24 16:34:10|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|41258.7|41238.7|5
1735058060000|2024-12-24 16:34:20|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|3
1735058070000|2024-12-24 16:34:30|41251.9|41231.9|41253.7|41233.7|41253.7|41233.7|41249.4|41229.4|6
1735058080000|2024-12-24 16:34:40|41251.9|41231.9|41246.2|41226.2|41251.9|41231.9|41246.2|41226.2|10
1735058090000|2024-12-24 16:34:50|||||||||2
1735058100000|2024-12-24 16:35:00|41246.9|41226.9|41248.7|41228.7|41248.7|41228.7|41246.9|41226.9|3
1735058110000|2024-12-24 16:35:10|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41243.7|41223.7|9
1735058120000|2024-12-24 16:35:20|41251.2|41231.2|41253.7|41233.7|41253.7|41233.7|41251.2|41231.2|6
1735058130000|2024-12-24 16:35:30|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|0
1735058140000|2024-12-24 16:35:40|41254.4|41234.4|41253.7|41233.7|41254.4|41234.4|41253.7|41233.7|7
1735058150000|2024-12-24 16:35:50|41256.2|41236.2|41253.7|41233.7|41256.2|41236.2|41253.7|41233.7|0
1735058160000|2024-12-24 16:36:00|41256.2|41236.2|41253.7|41233.7|41256.2|41236.2|41253.7|41233.7|2
1735058170000|2024-12-24 16:36:10|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|1
1735058180000|2024-12-24 16:36:20|41254.4|41234.4|41251.9|41231.9|41254.4|41234.4|41251.9|41231.9|8
1735058190000|2024-12-24 16:36:30|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|41246.9|41226.9|8
1735058200000|2024-12-24 16:36:40|41245.4|41225.4|41238.7|41218.7|41245.4|41225.4|41238.7|41218.7|4
1735058210000|2024-12-24 16:36:50|||||||||6
1735058220000|2024-12-24 16:37:00|41236.2|41216.2|41233.7|41213.7|41236.2|41216.2|41233.7|41213.7|2
1735058230000|2024-12-24 16:37:10|41234.4|41214.4|41238.7|41218.7|41238.7|41218.7|41234.4|41214.4|7
1735058240000|2024-12-24 16:37:20|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|7
1735058250000|2024-12-24 16:37:30|41243.7|41223.7|41241.2|41221.2|41245.4|41225.4|41241.2|41221.2|9
1735058260000|2024-12-24 16:37:40|41241.9|41221.9|41241.2|41221.2|41243.7|41223.7|41241.2|41221.2|6
1735058270000|2024-12-24 16:37:50|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|41243.7|41223.7|0
1735058280000|2024-12-24 16:38:00|41241.9|41221.9|41241.2|41221.2|41241.9|41221.9|41241.2|41221.2|2
1735058290000|2024-12-24 16:38:10|41243.7|41223.7|41245.4|41225.4|41245.4|41225.4|41241.2|41221.2|6
1735058300000|2024-12-24 16:38:20|41246.2|41226.2|41243.7|41223.7|41246.2|41226.2|41243.7|41223.7|1
1735058310000|2024-12-24 16:38:30|||||||||1
1735058340000|2024-12-24 16:39:00|||||||||1
1735058350000|2024-12-24 16:39:10|41245.4|41225.4|41246.2|41226.2|41248.7|41228.7|41243.7|41223.7|17
1735058370000|2024-12-24 16:39:30|41244.4|41224.4|41248.7|41228.7|41248.7|41228.7|41244.4|41224.4|7
1735058380000|2024-12-24 16:39:40|||||||||2
1735058390000|2024-12-24 16:39:50|||||||||2
1735058400000|2024-12-24 16:40:00|41247.1|41227.1|41246.2|41226.2|41247.1|41227.1|41243.7|41223.7|1
1735058410000|2024-12-24 16:40:10|41247.9|41227.9|41248.7|41228.7|41248.7|41228.7|41247.9|41227.9|6
1735058420000|2024-12-24 16:40:20|||||||||2
1735058430000|2024-12-24 16:40:30|||||||||1
1735058440000|2024-12-24 16:40:40|||||||||6
1735058450000|2024-12-24 16:40:50|||||||||2
1735058500000|2024-12-24 16:41:40|41251.2|41231.2|41251.2|41231.2|41251.2|41231.2|41248.7|41228.7|10
1735058510000|2024-12-24 16:41:50|41249.4|41229.4|41246.9|41226.9|41249.4|41229.4|41246.9|41226.9|2
1735058520000|2024-12-24 16:42:00|41248.7|41228.7|41243.7|41223.7|41248.7|41228.7|41243.7|41223.7|11
1735058540000|2024-12-24 16:42:20|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|41248.7|41228.7|7
1735058550000|2024-12-24 16:42:30|41250.4|41230.4|41253.7|41233.7|41253.7|41233.7|41248.7|41228.7|11
1735058560000|2024-12-24 16:42:40|41252.9|41232.9|41251.2|41231.2|41252.9|41232.9|41248.7|41228.7|2
1735058580000|2024-12-24 16:43:00|41252.9|41232.9|41258.7|41238.7|41258.7|41238.7|41252.9|41232.9|6
1735058590000|2024-12-24 16:43:10|41260.4|41240.4|41256.2|41236.2|41261.2|41241.2|41256.2|41236.2|10
1735058600000|2024-12-24 16:43:20|41254.4|41234.4|41253.7|41233.7|41256.2|41236.2|41253.7|41233.7|2
1735058610000|2024-12-24 16:43:30|41256.2|41236.2|41258.7|41238.7|41258.7|41238.7|41254.4|41234.4|3
1735058620000|2024-12-24 16:43:40|41261.2|41241.2|41258.7|41238.7|41261.2|41241.2|41258.7|41238.7|12
1735058640000|2024-12-24 16:44:00|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|4
1735058650000|2024-12-24 16:44:10|41262.9|41242.9|41258.7|41238.7|41263.7|41243.7|41258.7|41238.7|6
1735058660000|2024-12-24 16:44:20|41261.2|41241.2|41263.7|41243.7|41263.7|41243.7|41261.2|41241.2|5
1735058670000|2024-12-24 16:44:30|41262.9|41242.9|41261.2|41241.2|41262.9|41242.9|41261.2|41241.2|2
1735058680000|2024-12-24 16:44:40|41262.9|41242.9|41258.7|41238.7|41263.7|41243.7|41258.7|41238.7|1
1735058690000|2024-12-24 16:44:50|41261.2|41241.2|41261.2|41241.2|41261.9|41241.9|41259.4|41239.4|4
1735058700000|2024-12-24 16:45:00|41262.9|41242.9|41263.7|41243.7|41263.7|41243.7|41261.2|41241.2|30
1735058710000|2024-12-24 16:45:10|41262.9|41242.9|41263.7|41243.7|41263.7|41243.7|41262.9|41242.9|9
1735058720000|2024-12-24 16:45:20|41266.2|41246.2|41263.7|41243.7|41266.2|41246.2|41263.7|41243.7|12
1735058730000|2024-12-24 16:45:30|41261.9|41241.9|41258.7|41238.7|41261.9|41241.9|41258.7|41238.7|9
1735058740000|2024-12-24 16:45:40|41256.2|41236.2|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|2
1735058750000|2024-12-24 16:45:50|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|41253.7|41233.7|3
1735058760000|2024-12-24 16:46:00|41251.2|41231.2|41240.4|41220.4|41251.2|41231.2|41236.2|41216.2|11
1735058770000|2024-12-24 16:46:10|41241.2|41221.2|41238.7|41218.7|41241.2|41221.2|41238.7|41218.7|1
1735058780000|2024-12-24 16:46:20|41241.2|41221.2|41238.7|41218.7|41241.2|41221.2|41238.7|41218.7|3
1735058790000|2024-12-24 16:46:30|41241.2|41221.2|41243.7|41223.7|41243.7|41223.7|41241.2|41221.2|2
1735058800000|2024-12-24 16:46:40|||||||||1
1735058810000|2024-12-24 16:46:50|||||||||7
1735058820000|2024-12-24 16:47:00|||||||||2
1735058830000|2024-12-24 16:47:10|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|2
1735058840000|2024-12-24 16:47:20|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|2
1735058850000|2024-12-24 16:47:30|41244.5|41224.5|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|9
1735058860000|2024-12-24 16:47:40|41243.7|41223.7|41243.7|41223.7|41245.4|41225.4|41241.2|41221.2|4
1735058870000|2024-12-24 16:47:50|41241.2|41221.2|41238.7|41218.7|41241.2|41221.2|41238.7|41218.7|3
1735058880000|2024-12-24 16:48:00|41236.2|41216.2|41234.5|41214.5|41236.2|41216.2|41234.5|41214.5|0
1735058890000|2024-12-24 16:48:10|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|2
1735058900000|2024-12-24 16:48:20|41235.4|41215.4|41236.2|41216.2|41238.7|41218.7|41235.4|41215.4|4
1735058910000|2024-12-24 16:48:30|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|6
1735058920000|2024-12-24 16:48:40|41235.4|41215.4|41234.5|41214.5|41236.2|41216.2|41234.5|41214.5|3
1735058930000|2024-12-24 16:48:50|41233.7|41213.7|41236.2|41216.2|41236.2|41216.2|41233.7|41213.7|0
1735058940000|2024-12-24 16:49:00|41233.7|41213.7|41233.7|41213.7|41236.2|41216.2|41233.7|41213.7|3
1735058950000|2024-12-24 16:49:10|41235.2|41215.2|41233.7|41213.7|41238.7|41218.7|41233.7|41213.7|3
1735058960000|2024-12-24 16:49:20|41235.4|41215.4|41237.9|41217.9|41237.9|41217.9|41235.4|41215.4|3
1735058970000|2024-12-24 16:49:30|||||||||1
1735059010000|2024-12-24 16:50:10|||||||||7
1735059020000|2024-12-24 16:50:20|41236.2|41216.2|41233.7|41213.7|41236.2|41216.2|41233.7|41213.7|10
1735059030000|2024-12-24 16:50:30|41236.2|41216.2|41238.7|41218.7|41238.7|41218.7|41236.2|41216.2|6
1735059050000|2024-12-24 16:50:50|||||||||2
1735059060000|2024-12-24 16:51:00|41236.2|41216.2|41238.7|41218.7|41238.7|41218.7|41236.2|41216.2|5
1735059070000|2024-12-24 16:51:10|41239.5|41219.5|41236.2|41216.2|41241.2|41221.2|41236.2|41216.2|7
1735059080000|2024-12-24 16:51:20|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|4
1735059090000|2024-12-24 16:51:30|||||||||2
1735059100000|2024-12-24 16:51:40|41236.2|41216.2|41236.2|41216.2|41236.2|41216.2|41236.2|41216.2|1
1735059110000|2024-12-24 16:51:50|41233.7|41213.7|41234.5|41214.5|41236.2|41216.2|41233.7|41213.7|1
1735059120000|2024-12-24 16:52:00|41236.2|41216.2|41233.7|41213.7|41236.2|41216.2|41233.7|41213.7|1
1735059140000|2024-12-24 16:52:20|41235.4|41215.4|41232|41212|41238.7|41218.7|41232|41212|13
1735059150000|2024-12-24 16:52:30|41231.2|41211.2|41229.5|41209.5|41231.2|41211.2|41229.5|41209.5|3
1735059160000|2024-12-24 16:52:40|41232|41212|41232|41212|41232|41212|41232|41212|1
1735059170000|2024-12-24 16:52:50|41230.2|41210.2|41224.5|41204.5|41232|41212|41224.5|41204.5|5
1735059180000|2024-12-24 16:53:00|41227.9|41207.9|41223.7|41203.7|41228.7|41208.7|41223.7|41203.7|10
1735059190000|2024-12-24 16:53:10|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|1
1735059200000|2024-12-24 16:53:20|41224.5|41204.5|41223.7|41203.7|41224.5|41204.5|41223.7|41203.7|1
1735059210000|2024-12-24 16:53:30|||||||||2
1735059220000|2024-12-24 16:53:40|41226.2|41206.2|41228.7|41208.7|41228.7|41208.7|41223.7|41203.7|5
1735059230000|2024-12-24 16:53:50|41223.7|41203.7|41226.2|41206.2|41226.2|41206.2|41223.7|41203.7|3
1735059240000|2024-12-24 16:54:00|41224.5|41204.5|41228.7|41208.7|41228.7|41208.7|41224.5|41204.5|1
1735059250000|2024-12-24 16:54:10|||||||||1
1735059260000|2024-12-24 16:54:20|||||||||1
1735059270000|2024-12-24 16:54:30|||||||||7
1735059290000|2024-12-24 16:54:50|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|41230.4|41210.4|5
1735059300000|2024-12-24 16:55:00|||||||||1
1735059310000|2024-12-24 16:55:10|41233.7|41213.7|41236.2|41216.2|41236.2|41216.2|41233.7|41213.7|20
1735059320000|2024-12-24 16:55:20|41238.7|41218.7|41236.2|41216.2|41238.7|41218.7|41236.2|41216.2|7
1735059330000|2024-12-24 16:55:30|41237.9|41217.9|41236.2|41216.2|41238.7|41218.7|41233.7|41213.7|8
1735059340000|2024-12-24 16:55:40|41237.9|41217.9|41238.7|41218.7|41238.7|41218.7|41237|41217|0
1735059380000|2024-12-24 16:56:20|41237.9|41217.9|41236.2|41216.2|41237.9|41217.9|41233.7|41213.7|8
1735059390000|2024-12-24 16:56:30|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|41233.7|41213.7|1
1735059400000|2024-12-24 16:56:40|41232|41212|41233.7|41213.7|41233.7|41213.7|41232|41212|4
1735059410000|2024-12-24 16:56:50|41230.2|41210.2|41228.7|41208.7|41230.2|41210.2|41228.7|41208.7|4
1735059420000|2024-12-24 16:57:00|41231.2|41211.2|41228.7|41208.7|41231.2|41211.2|41228.7|41208.7|5
1735059440000|2024-12-24 16:57:20|41231.2|41211.2|41236.2|41216.2|41236.2|41216.2|41231.2|41211.2|13
1735059450000|2024-12-24 16:57:30|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|5
1735059460000|2024-12-24 16:57:40|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|41241.2|41221.2|2
1735059470000|2024-12-24 16:57:50|41242|41222|41251.2|41231.2|41251.2|41231.2|41242|41222|19
1735059480000|2024-12-24 16:58:00|||||||||7
1735059490000|2024-12-24 16:58:10|41252.9|41232.9|41256.4|41236.4|41256.4|41236.4|41252.9|41232.9|61
1735059500000|2024-12-24 16:58:20|41257.2|41237.2|41262.2|41242.2|41262.2|41242.2|41255.4|41235.4|12
1735059510000|2024-12-24 16:58:30|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|12
1735059520000|2024-12-24 16:58:40|41266.4|41246.4|41264.7|41244.7|41266.4|41246.4|41262.9|41242.9|12
1735059530000|2024-12-24 16:58:50|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|1
1735059540000|2024-12-24 16:59:00|41259.7|41239.7|41229.5|41209.5|41259.7|41239.7|41229.5|41209.5|127
1735059550000|2024-12-24 16:59:10|41223.7|41203.7|41193.7|41173.7|41223.7|41203.7|41190.4|41170.4|69
1735059560000|2024-12-24 16:59:20|41191.2|41171.2|41200.4|41180.4|41201.2|41181.2|41191.2|41171.2|55
1735059570000|2024-12-24 16:59:30|41201.2|41181.2|41183.7|41163.7|41201.2|41181.2|41183.7|41163.7|32
1735059580000|2024-12-24 16:59:40|41182|41162|41183.7|41163.7|41185.4|41165.4|41179.5|41159.5|52
1735059590000|2024-12-24 16:59:50|41185.4|41165.4|41203.7|41183.7|41203.7|41183.7|41183.7|41163.7|44
1735059600000|2024-12-24 17:00:00|41201.2|41181.2|41198.7|41178.7|41201.2|41181.2|41196.2|41176.2|13
1735059610000|2024-12-24 17:00:10|41197|41177|41183.7|41163.7|41197|41177|41183.7|41163.7|37
1735059620000|2024-12-24 17:00:20|41181.2|41161.2|41183.7|41163.7|41183.7|41163.7|41181.2|41161.2|0
1735059630000|2024-12-24 17:00:30|41184.5|41164.5|41183.7|41163.7|41184.5|41164.5|41183.7|41163.7|6
1735059640000|2024-12-24 17:00:40|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|41186.2|41166.2|3
1735059650000|2024-12-24 17:00:50|41183.7|41163.7|41176|41156|41183.7|41163.7|41176|41156|22
1735059670000|2024-12-24 17:01:10|||||||||1
1735059680000|2024-12-24 17:01:20|41172.8|41152.8|41163.7|41143.7|41172.8|41152.8|41163.7|41143.7|11
1735059690000|2024-12-24 17:01:30|41162|41142|41162|41142|41162|41142|41162|41142|7
1735059700000|2024-12-24 17:01:40|41163.7|41143.7|41166.2|41146.2|41166.2|41146.2|41163.7|41143.7|1
1735059710000|2024-12-24 17:01:50|||||||||1
1735059720000|2024-12-24 17:02:00|41164.5|41144.5|41163.7|41143.7|41164.5|41144.5|41163.7|41143.7|6
1735059730000|2024-12-24 17:02:10|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|3
1735059740000|2024-12-24 17:02:20|41163.7|41143.7|41162|41142|41163.7|41143.7|41162|41142|4
1735059750000|2024-12-24 17:02:30|41163.7|41143.7|41163.7|41143.7|41164.5|41144.5|41163.7|41143.7|5
1735059760000|2024-12-24 17:02:40|41165.5|41145.5|41166.2|41146.2|41166.2|41146.2|41165.5|41145.5|0
1735059770000|2024-12-24 17:02:50|||||||||3
1735059780000|2024-12-24 17:03:00|41168.7|41148.7|41166.2|41146.2|41168.7|41148.7|41166.2|41146.2|10
1735059790000|2024-12-24 17:03:10|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|1
1735059810000|2024-12-24 17:03:30|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|8
1735059820000|2024-12-24 17:03:40|41163.7|41143.7|41165.5|41145.5|41165.5|41145.5|41163.7|41143.7|1
1735059830000|2024-12-24 17:03:50|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|41163.7|41143.7|3
1735059840000|2024-12-24 17:04:00|41166.2|41146.2|41166.2|41146.2|41168.7|41148.7|41166.2|41146.2|1
1735059850000|2024-12-24 17:04:10|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|0
1735059860000|2024-12-24 17:04:20|41170.5|41150.5|41171.2|41151.2|41171.2|41151.2|41170.5|41150.5|1
1735059870000|2024-12-24 17:04:30|41168.7|41148.7|41171.2|41151.2|41171.2|41151.2|41168.7|41148.7|0
1735059880000|2024-12-24 17:04:40|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|41168.7|41148.7|4
1735059890000|2024-12-24 17:04:50|41170.5|41150.5|41171.2|41151.2|41171.2|41151.2|41170.5|41150.5|3
1735059900000|2024-12-24 17:05:00|||||||||6
1735059920000|2024-12-24 17:05:20|||||||||5
1735059930000|2024-12-24 17:05:30|41170.5|41150.5|41171.2|41151.2|41171.2|41151.2|41168.7|41148.7|7
1735059940000|2024-12-24 17:05:40|41173|41153|41173.7|41153.7|41173.7|41153.7|41173|41153|1
1735059950000|2024-12-24 17:05:50|41179.5|41159.5|41186.2|41166.2|41186.2|41166.2|41179.5|41159.5|38
1735059960000|2024-12-24 17:06:00|41183.7|41163.7|41186.2|41166.2|41187|41167|41183.7|41163.7|4
1735059970000|2024-12-24 17:06:10|41188|41168|41188.7|41168.7|41188.7|41168.7|41188|41168|0
1735059980000|2024-12-24 17:06:20|41183.7|41163.7|41186.2|41166.2|41186.2|41166.2|41183.7|41163.7|5
1735059990000|2024-12-24 17:06:30|41188|41168|41183.7|41163.7|41188|41168|41183.7|41163.7|3
1735060030000|2024-12-24 17:07:10|41188.7|41168.7|41183.7|41163.7|41188.7|41168.7|41183.7|41163.7|8
1735060040000|2024-12-24 17:07:20|41185.5|41165.5|41186.2|41166.2|41186.2|41166.2|41185.5|41165.5|13
1735060050000|2024-12-24 17:07:30|||||||||1
1735060060000|2024-12-24 17:07:40|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|8
1735060070000|2024-12-24 17:07:50|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|41188.7|41168.7|8
1735060080000|2024-12-24 17:08:00|41189.5|41169.5|41198.7|41178.7|41198.7|41178.7|41189.5|41169.5|4
1735060090000|2024-12-24 17:08:10|41196.2|41176.2|41198.7|41178.7|41198.7|41178.7|41196.2|41176.2|4
1735060120000|2024-12-24 17:08:40|||||||||14
1735060130000|2024-12-24 17:08:50|||||||||2
1735060140000|2024-12-24 17:09:00|41200.5|41180.5|41206.4|41186.4|41206.4|41186.4|41200.5|41180.5|10
1735060150000|2024-12-24 17:09:10|41203.9|41183.9|41202.2|41182.2|41203.9|41183.9|41202.2|41182.2|3
1735060160000|2024-12-24 17:09:20|41203.7|41183.7|41207.2|41187.2|41207.2|41187.2|41203.7|41183.7|2
1735060180000|2024-12-24 17:09:40|41203|41183|41202.2|41182.2|41204.7|41184.7|41202.2|41182.2|15
1735060190000|2024-12-24 17:09:50|41203.9|41183.9|41202.2|41182.2|41203.9|41183.9|41202.2|41182.2|2
1735060200000|2024-12-24 17:10:00|||||||||3
1735060210000|2024-12-24 17:10:10|||||||||1
1735060220000|2024-12-24 17:10:20|41200.5|41180.5|41202.2|41182.2|41202.2|41182.2|41199.7|41179.7|0
1735060260000|2024-12-24 17:11:00|||||||||1
1735060270000|2024-12-24 17:11:10|41201.4|41181.4|41199.7|41179.7|41201.4|41181.4|41199.7|41179.7|6
1735060300000|2024-12-24 17:11:40|41198|41178|41199.7|41179.7|41199.7|41179.7|41198|41178|0
1735060320000|2024-12-24 17:12:00|41198|41178|41198|41178|41198|41178|41198|41178|0
1735060330000|2024-12-24 17:12:10|41197.2|41177.2|41193|41173|41197.2|41177.2|41193|41173|3
1735060340000|2024-12-24 17:12:20|||||||||5
1735060360000|2024-12-24 17:12:40|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|3
1735060410000|2024-12-24 17:13:30|41193|41173|41191.2|41171.2|41193|41173|41191.2|41171.2|0
1735060420000|2024-12-24 17:13:40|41190.5|41170.5|41190.5|41170.5|41192.2|41172.2|41190.5|41170.5|0
1735060430000|2024-12-24 17:13:50|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|0
1735060440000|2024-12-24 17:14:00|41190.5|41170.5|41190.5|41170.5|41190.5|41170.5|41190.5|41170.5|1
1735060450000|2024-12-24 17:14:10|41188.7|41168.7|41188|41168|41188.7|41168.7|41188|41168|3
1735060470000|2024-12-24 17:14:30|||||||||10
1735060500000|2024-12-24 17:15:00|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|9
1735060510000|2024-12-24 17:15:10|41185.5|41165.5|41187.2|41167.2|41187.2|41167.2|41184.7|41164.7|9
1735060520000|2024-12-24 17:15:20|||||||||3
1735060530000|2024-12-24 17:15:30|||||||||5
1735060540000|2024-12-24 17:15:40|41188|41168|41193.9|41173.9|41195.7|41175.7|41188|41168|18
1735060550000|2024-12-24 17:15:50|41194.7|41174.7|41192.2|41172.2|41194.7|41174.7|41192.2|41172.2|2
1735060580000|2024-12-24 17:16:20|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|5
1735060600000|2024-12-24 17:16:40|41192.2|41172.2|41189.7|41169.7|41192.2|41172.2|41189.7|41169.7|1
1735060630000|2024-12-24 17:17:10|||||||||1
1735060650000|2024-12-24 17:17:30|41190.5|41170.5|41187.2|41167.2|41190.5|41170.5|41187.2|41167.2|1
1735060710000|2024-12-24 17:18:30|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|1
1735060740000|2024-12-24 17:19:00|41191.5|41171.5|41192.2|41172.2|41192.2|41172.2|41191.5|41171.5|0
1735060760000|2024-12-24 17:19:20|||||||||1
1735060770000|2024-12-24 17:19:30|41187.2|41167.2|41192.2|41172.2|41192.2|41172.2|41187.2|41167.2|6
1735060800000|2024-12-24 17:20:00|41190.5|41170.5|41187.2|41167.2|41190.5|41170.5|41187.2|41167.2|1
1735060810000|2024-12-24 17:20:10|41190.7|41170.7|41192.2|41172.2|41192.2|41172.2|41190.7|41170.7|4
1735060880000|2024-12-24 17:21:20|||||||||11
1735060890000|2024-12-24 17:21:30|||||||||3
1735060900000|2024-12-24 17:21:40|41194|41174|41194.7|41174.7|41194.7|41174.7|41194|41174|5
1735060910000|2024-12-24 17:21:50|41193|41173|41194.7|41174.7|41194.7|41174.7|41192.2|41172.2|0
1735060920000|2024-12-24 17:22:00|41197.2|41177.2|41192.2|41172.2|41197.2|41177.2|41192.2|41172.2|1
1735060930000|2024-12-24 17:22:10|||||||||1
1735060940000|2024-12-24 17:22:20|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|41189.7|41169.7|1
1735060950000|2024-12-24 17:22:30|41188|41168|41189.7|41169.7|41189.7|41169.7|41187.2|41167.2|1
1735060960000|2024-12-24 17:22:40|41190.5|41170.5|41192.2|41172.2|41192.2|41172.2|41189.7|41169.7|0
1735060980000|2024-12-24 17:23:00|||||||||6
1735061000000|2024-12-24 17:23:20|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|1
1735061040000|2024-12-24 17:24:00|41190.5|41170.5|41189.7|41169.7|41192.2|41172.2|41189.7|41169.7|11
1735061070000|2024-12-24 17:24:30|41188|41168|41187.2|41167.2|41188|41168|41187.2|41167.2|0
1735061080000|2024-12-24 17:24:40|41184.9|41164.9|41183.2|41163.2|41184.9|41164.9|41183.2|41163.2|31
1735061090000|2024-12-24 17:24:50|41184|41164|41184|41164|41184|41164|41184|41164|0
1735061100000|2024-12-24 17:25:00|41182.2|41162.2|41182.2|41162.2|41182.2|41162.2|41182.2|41162.2|1
1735061120000|2024-12-24 17:25:20|41184.7|41164.7|41182.2|41162.2|41184.7|41164.7|41182.2|41162.2|5
1735061130000|2024-12-24 17:25:30|41184|41164|41184|41164|41184|41164|41184|41164|3
1735061140000|2024-12-24 17:25:40|41184.7|41164.7|41182.2|41162.2|41184.7|41164.7|41182.2|41162.2|0
1735061150000|2024-12-24 17:25:50|41184|41164|41184.7|41164.7|41184.7|41164.7|41184|41164|1
1735061160000|2024-12-24 17:26:00|41186.5|41166.5|41186.5|41166.5|41186.5|41166.5|41186.5|41166.5|0
1735061170000|2024-12-24 17:26:10|41184.7|41164.7|41184.7|41164.7|41184.7|41164.7|41184.7|41164.7|2
1735061180000|2024-12-24 17:26:20|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|41187.2|41167.2|0
1735061190000|2024-12-24 17:26:30|||||||||2
1735061260000|2024-12-24 17:27:40|41185.5|41165.5|41182.2|41162.2|41185.5|41165.5|41182.2|41162.2|2
1735061290000|2024-12-24 17:28:10|||||||||3
1735061300000|2024-12-24 17:28:20|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|6
1735061310000|2024-12-24 17:28:30|||||||||1
1735061320000|2024-12-24 17:28:40|41177.2|41157.2|41175.5|41155.5|41179.7|41159.7|41175.5|41155.5|7
1735061330000|2024-12-24 17:28:50|41177.2|41157.2|41176.3|41156.3|41178.8|41158.8|41176.3|41156.3|6
1735061340000|2024-12-24 17:29:00|41177.1|41157.1|41173.8|41153.8|41178.8|41158.8|41173.8|41153.8|3
1735061400000|2024-12-24 17:30:00|41172.1|41152.1|41166.3|41146.3|41172.1|41152.1|41166.3|41146.3|13
1735061420000|2024-12-24 17:30:20|41164.7|41144.7|41161.3|41141.3|41164.7|41144.7|41161.3|41141.3|1
1735061430000|2024-12-24 17:30:30|41159.6|41139.6|41161.3|41141.3|41161.3|41141.3|41159.6|41139.6|2
1735061440000|2024-12-24 17:30:40|||||||||1
1735061450000|2024-12-24 17:30:50|41159.6|41139.6|41158.8|41138.8|41159.6|41139.6|41158.8|41138.8|1
1735061460000|2024-12-24 17:31:00|41157.1|41137.1|41158.8|41138.8|41158.8|41138.8|41157.1|41137.1|12
1735061470000|2024-12-24 17:31:10|41160.5|41140.5|41158.8|41138.8|41160.5|41140.5|41158.8|41138.8|1
1735061480000|2024-12-24 17:31:20|41161.3|41141.3|41163.8|41143.8|41163.8|41143.8|41161.3|41141.3|1
1735061490000|2024-12-24 17:31:30|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|3
1735061510000|2024-12-24 17:31:50|41163|41143|41163.8|41143.8|41163.8|41143.8|41163|41143|0
1735061530000|2024-12-24 17:32:10|||||||||4
1735061540000|2024-12-24 17:32:20|||||||||2
1735061560000|2024-12-24 17:32:40|41165.5|41145.5|41166.3|41146.3|41166.3|41146.3|41165.5|41145.5|0
1735061570000|2024-12-24 17:32:50|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|7
1735061580000|2024-12-24 17:33:00|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|41171.3|41151.3|0
1735061590000|2024-12-24 17:33:10|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|41168.8|41148.8|0
1735061600000|2024-12-24 17:33:20|41171.3|41151.3|41166.3|41146.3|41171.3|41151.3|41166.3|41146.3|13
1735061610000|2024-12-24 17:33:30|41164.6|41144.6|41166.3|41146.3|41166.3|41146.3|41163.8|41143.8|4
1735061620000|2024-12-24 17:33:40|41164.6|41144.6|41162.1|41142.1|41164.6|41144.6|41161.3|41141.3|4
1735061630000|2024-12-24 17:33:50|41163|41143|41161.3|41141.3|41163.8|41143.8|41161.3|41141.3|2
1735061640000|2024-12-24 17:34:00|||||||||1
1735061670000|2024-12-24 17:34:30|||||||||2
1735061680000|2024-12-24 17:34:40|41158.8|41138.8|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|6
1735061700000|2024-12-24 17:35:00|41149.6|41129.6|41146.3|41126.3|41149.6|41129.6|41146.3|41126.3|6
1735061710000|2024-12-24 17:35:10|41145.5|41125.5|41138.8|41118.8|41145.5|41125.5|41138.8|41118.8|5
1735061720000|2024-12-24 17:35:20|41141.3|41121.3|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|3
1735061730000|2024-12-24 17:35:30|41141.3|41121.3|41146.3|41126.3|41146.3|41126.3|41141.3|41121.3|2
1735061740000|2024-12-24 17:35:40|41145.5|41125.5|41145.5|41125.5|41145.5|41125.5|41145.5|41125.5|0
1735061750000|2024-12-24 17:35:50|||||||||3
1735061760000|2024-12-24 17:36:00|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|1
1735061770000|2024-12-24 17:36:10|41146.3|41126.3|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|1
1735061780000|2024-12-24 17:36:20|41147.1|41127.1|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1735061790000|2024-12-24 17:36:30|41148|41128|41150.5|41130.5|41150.5|41130.5|41148|41128|3
1735061830000|2024-12-24 17:37:10|41148.8|41128.8|41151.3|41131.3|41151.3|41131.3|41148.8|41128.8|3
1735061840000|2024-12-24 17:37:20|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|0
1735061850000|2024-12-24 17:37:30|41153|41133|41153.8|41133.8|41153.8|41133.8|41153|41133|0
1735061870000|2024-12-24 17:37:50|41151.3|41131.3|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|3
1735061900000|2024-12-24 17:38:20|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|3
1735061950000|2024-12-24 17:39:10|||||||||3
1735061970000|2024-12-24 17:39:30|41157.3|41137.3|41158.8|41138.8|41158.8|41138.8|41157.3|41137.3|9
1735062000000|2024-12-24 17:40:00|||||||||4
1735062020000|2024-12-24 17:40:20|41157.1|41137.1|41157.1|41137.1|41157.1|41137.1|41157.1|41137.1|2
1735062030000|2024-12-24 17:40:30|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|1
1735062040000|2024-12-24 17:40:40|||||||||1
1735062060000|2024-12-24 17:41:00|41154.6|41134.6|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|3
1735062070000|2024-12-24 17:41:10|41153.8|41133.8|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|1
1735062080000|2024-12-24 17:41:20|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1735062090000|2024-12-24 17:41:30|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1735062100000|2024-12-24 17:41:40|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|0
1735062110000|2024-12-24 17:41:50|41158|41138|41158.8|41138.8|41158.8|41138.8|41158|41138|0
1735062120000|2024-12-24 17:42:00|41155.4|41135.4|41158.8|41138.8|41158.8|41138.8|41155.4|41135.4|4
1735062130000|2024-12-24 17:42:10|41157.1|41137.1|41158|41138|41158.8|41138.8|41156.3|41136.3|5
1735062140000|2024-12-24 17:42:20|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|2
1735062150000|2024-12-24 17:42:30|41155.4|41135.4|41158.8|41138.8|41158.8|41138.8|41155.4|41135.4|3
1735062160000|2024-12-24 17:42:40|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|41159.6|41139.6|7
1735062180000|2024-12-24 17:43:00|41161.3|41141.3|41161.3|41141.3|41163.8|41143.8|41161.3|41141.3|4
1735062190000|2024-12-24 17:43:10|41158.8|41138.8|41161.3|41141.3|41161.3|41141.3|41158.8|41138.8|1
1735062200000|2024-12-24 17:43:20|41159.6|41139.6|41158.8|41138.8|41159.6|41139.6|41158.8|41138.8|0
1735062210000|2024-12-24 17:43:30|||||||||3
1735062240000|2024-12-24 17:44:00|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|41161.3|41141.3|4
1735062250000|2024-12-24 17:44:10|41158.8|41138.8|41161.3|41141.3|41161.3|41141.3|41158.8|41138.8|1
1735062260000|2024-12-24 17:44:20|41163.1|41143.1|41161.3|41141.3|41163.1|41143.1|41161.3|41141.3|0
1735062270000|2024-12-24 17:44:30|41159.6|41139.6|41158.8|41138.8|41159.6|41139.6|41158.8|41138.8|1
1735062280000|2024-12-24 17:44:40|||||||||1
1735062300000|2024-12-24 17:45:00|41153.8|41133.8|41144.6|41124.6|41153.8|41133.8|41142.1|41122.1|25
1735062310000|2024-12-24 17:45:10|||||||||1
1735062330000|2024-12-24 17:45:30|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|2
1735062360000|2024-12-24 17:46:00|||||||||3
1735062370000|2024-12-24 17:46:10|41145.6|41125.6|41143.8|41123.8|41145.6|41125.6|41142.1|41122.1|3
1735062380000|2024-12-24 17:46:20|41141.3|41121.3|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|3
1735062390000|2024-12-24 17:46:30|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|41141.3|41121.3|0
1735062400000|2024-12-24 17:46:40|41143.8|41123.8|41142.1|41122.1|41143.8|41123.8|41142.1|41122.1|1
1735062410000|2024-12-24 17:46:50|41143.1|41123.1|41141.3|41121.3|41143.8|41123.8|41141.3|41121.3|0
1735062420000|2024-12-24 17:47:00|41143.1|41123.1|41141.3|41121.3|41143.8|41123.8|41141.3|41121.3|0
1735062430000|2024-12-24 17:47:10|41143.8|41123.8|41148.8|41128.8|41148.8|41128.8|41143.8|41123.8|7
1735062440000|2024-12-24 17:47:20|41147.1|41127.1|41146.3|41126.3|41147.1|41127.1|41143.8|41123.8|5
1735062450000|2024-12-24 17:47:30|41148.8|41128.8|41146.3|41126.3|41148.8|41128.8|41146.3|41126.3|0
1735062460000|2024-12-24 17:47:40|41147.1|41127.1|41148.8|41128.8|41151.3|41131.3|41147.1|41127.1|12
1735062470000|2024-12-24 17:47:50|||||||||1
1735062490000|2024-12-24 17:48:10|41147.1|41127.1|41146.3|41126.3|41148.8|41128.8|41146.3|41126.3|0
1735062500000|2024-12-24 17:48:20|||||||||1
1735062520000|2024-12-24 17:48:40|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|1
1735062530000|2024-12-24 17:48:50|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|1
1735062540000|2024-12-24 17:49:00|41148.1|41128.1|41148.8|41128.8|41148.8|41128.8|41148.1|41128.1|0
1735062560000|2024-12-24 17:49:20|41148.1|41128.1|41148.8|41128.8|41148.8|41128.8|41148.1|41128.1|3
1735062570000|2024-12-24 17:49:30|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|2
1735062580000|2024-12-24 17:49:40|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|1
1735062590000|2024-12-24 17:49:50|||||||||4
1735062600000|2024-12-24 17:50:00|||||||||6
1735062610000|2024-12-24 17:50:10|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|5
1735062630000|2024-12-24 17:50:30|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|0
1735062650000|2024-12-24 17:50:50|41146.3|41126.3|41144.6|41124.6|41146.3|41126.3|41144.6|41124.6|1
1735062680000|2024-12-24 17:51:20|41143.8|41123.8|41143.1|41123.1|41143.8|41123.8|41141.3|41121.3|3
1735062690000|2024-12-24 17:51:30|41141.3|41121.3|41143.8|41123.8|41143.8|41123.8|41141.3|41121.3|8
1735062720000|2024-12-24 17:52:00|41145.6|41125.6|41146.3|41126.3|41148.8|41128.8|41145.6|41125.6|9
1735062730000|2024-12-24 17:52:10|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|0
1735062740000|2024-12-24 17:52:20|41147.1|41127.1|41151.3|41131.3|41151.3|41131.3|41147.1|41127.1|0
1735062750000|2024-12-24 17:52:30|||||||||1
1735062770000|2024-12-24 17:52:50|||||||||6
1735062780000|2024-12-24 17:53:00|41153.1|41133.1|41155.6|41135.6|41155.6|41135.6|41153.1|41133.1|3
1735062790000|2024-12-24 17:53:10|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1735062800000|2024-12-24 17:53:20|41158.8|41138.8|41158.1|41138.1|41158.8|41138.8|41158.1|41138.1|4
1735062810000|2024-12-24 17:53:30|41158.8|41138.8|41153.8|41133.8|41158.8|41138.8|41153.8|41133.8|9
1735062840000|2024-12-24 17:54:00|41157.3|41137.3|41158.8|41138.8|41158.8|41138.8|41156.3|41136.3|1
1735062860000|2024-12-24 17:54:20|41157.1|41137.1|41153.8|41133.8|41157.1|41137.1|41153.8|41133.8|1
1735062870000|2024-12-24 17:54:30|||||||||1
1735062880000|2024-12-24 17:54:40|41155.6|41135.6|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|3
1735062890000|2024-12-24 17:54:50|||||||||4
1735062910000|2024-12-24 17:55:10|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|0
1735062920000|2024-12-24 17:55:20|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|0
1735062930000|2024-12-24 17:55:30|41153.1|41133.1|41148.8|41128.8|41153.1|41133.1|41148.8|41128.8|2
1735062940000|2024-12-24 17:55:40|||||||||2
1735062970000|2024-12-24 17:56:10|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1735062980000|2024-12-24 17:56:20|41145.4|41125.4|41143.9|41123.9|41145.4|41125.4|41143.9|41123.9|7
1735062990000|2024-12-24 17:56:30|41141.4|41121.4|41143.9|41123.9|41143.9|41123.9|41141.4|41121.4|10
1735063010000|2024-12-24 17:56:50|||||||||1
1735063060000|2024-12-24 17:57:40|41148.9|41128.9|41151.4|41131.4|41151.4|41131.4|41148.9|41128.9|13
1735063070000|2024-12-24 17:57:50|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|3
1735063080000|2024-12-24 17:58:00|41152.1|41132.1|41156.4|41136.4|41156.4|41136.4|41152.1|41132.1|2
1735063100000|2024-12-24 17:58:20|41153.9|41133.9|41153.9|41133.9|41155.4|41135.4|41153.9|41133.9|20
1735063110000|2024-12-24 17:58:30|41149.6|41129.6|41149.6|41129.6|41149.6|41129.6|41149.6|41129.6|7
1735063120000|2024-12-24 17:58:40|41147.9|41127.9|41136.4|41116.4|41147.9|41127.9|41135.6|41115.6|9
1735063130000|2024-12-24 17:58:50|41135.6|41115.6|41132.1|41112.1|41136.4|41116.4|41129.6|41109.6|22
1735063140000|2024-12-24 17:59:00|41133.9|41113.9|41132.1|41112.1|41133.9|41113.9|41129.6|41109.6|9
1735063150000|2024-12-24 17:59:10|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41132.1|41112.1|16
1735063160000|2024-12-24 17:59:20|41132.1|41112.1|41135.6|41115.6|41135.6|41115.6|41132.1|41112.1|7
1735063170000|2024-12-24 17:59:30|41132.1|41112.1|41133.9|41113.9|41133.9|41113.9|41130.6|41110.6|40
1735063180000|2024-12-24 17:59:40|41135.6|41115.6|41132.1|41112.1|41135.6|41115.6|41131.4|41111.4|5
1735063190000|2024-12-24 17:59:50|41133.9|41113.9|41130.6|41110.6|41133.9|41113.9|41130.6|41110.6|13
1735063200000|2024-12-24 18:00:00|41132.3|41112.3|41133.9|41113.9|41133.9|41113.9|41130.6|41110.6|3
1735063220000|2024-12-24 18:00:20|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|8
1735063230000|2024-12-24 18:00:30|||||||||1
1735063250000|2024-12-24 18:00:50|41140.6|41120.6|41142.1|41122.1|41142.1|41122.1|41140.6|41120.6|2
1735063260000|2024-12-24 18:01:00|41138.9|41118.9|41137.1|41117.1|41138.9|41118.9|41137.1|41117.1|4
1735063290000|2024-12-24 18:01:30|41138.9|41118.9|41142.1|41122.1|41142.1|41122.1|41138.9|41118.9|1
1735063310000|2024-12-24 18:01:50|41140.4|41120.4|41138.9|41118.9|41140.4|41120.4|41138.9|41118.9|2
1735063320000|2024-12-24 18:02:00|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|41134.6|41114.6|2
1735063330000|2024-12-24 18:02:10|||||||||1
1735063350000|2024-12-24 18:02:30|41136.4|41116.4|41137.1|41117.1|41137.1|41117.1|41136.4|41116.4|0
1735063410000|2024-12-24 18:03:30|||||||||1
1735063420000|2024-12-24 18:03:40|||||||||2
1735063470000|2024-12-24 18:04:30|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|41138.9|41118.9|1
1735063480000|2024-12-24 18:04:40|41145.6|41125.6|41145.6|41125.6|41148.1|41128.1|41145.6|41125.6|2
1735063490000|2024-12-24 18:04:50|41148.1|41128.1|41148.1|41128.1|41148.1|41128.1|41145.6|41125.6|2
1735063500000|2024-12-24 18:05:00|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|41149.8|41129.8|0
1735063510000|2024-12-24 18:05:10|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|0
1735063530000|2024-12-24 18:05:30|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|7
1735063580000|2024-12-24 18:06:20|41152.1|41132.1|41155.6|41135.6|41155.6|41135.6|41152.1|41132.1|2
1735063680000|2024-12-24 18:08:00|41157.3|41137.3|41155.6|41135.6|41157.3|41137.3|41155.6|41135.6|8
1735063690000|2024-12-24 18:08:10|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|41153.9|41133.9|1
1735063710000|2024-12-24 18:08:30|41153.1|41133.1|41151.4|41131.4|41153.1|41133.1|41151.4|41131.4|1
1735063720000|2024-12-24 18:08:40|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|1
1735063730000|2024-12-24 18:08:50|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1735063740000|2024-12-24 18:09:00|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|41146.4|41126.4|4
1735063750000|2024-12-24 18:09:10|41142.9|41122.9|41142.2|41122.2|41142.9|41122.9|41142.2|41122.2|6
1735063760000|2024-12-24 18:09:20|41141.4|41121.4|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|1
1735063770000|2024-12-24 18:09:30|||||||||2
1735063780000|2024-12-24 18:09:40|41137.2|41117.2|41136.4|41116.4|41137.2|41117.2|41136.4|41116.4|4
1735063790000|2024-12-24 18:09:50|41134.7|41114.7|41138.9|41118.9|41138.9|41118.9|41134.7|41114.7|3
1735063800000|2024-12-24 18:10:00|41137.2|41117.2|41138.9|41118.9|41138.9|41118.9|41137.2|41117.2|0
1735063810000|2024-12-24 18:10:10|41137.2|41117.2|41138.9|41118.9|41138.9|41118.9|41137.2|41117.2|0
1735063830000|2024-12-24 18:10:30|||||||||1
1735063840000|2024-12-24 18:10:40|||||||||1
1735063850000|2024-12-24 18:10:50|41140.6|41120.6|41138.9|41118.9|41140.6|41120.6|41138.9|41118.9|1
1735063890000|2024-12-24 18:11:30|41141.4|41121.4|41138.9|41118.9|41141.4|41121.4|41138.9|41118.9|7
1735063900000|2024-12-24 18:11:40|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|2
1735063920000|2024-12-24 18:12:00|41141.4|41121.4|41141.4|41121.4|41142.2|41122.2|41141.4|41121.4|10
1735064000000|2024-12-24 18:13:20|41138.9|41118.9|41141.4|41121.4|41141.4|41121.4|41138.9|41118.9|5
1735064010000|2024-12-24 18:13:30|41139.7|41119.7|41136.4|41116.4|41139.7|41119.7|41136.4|41116.4|5
1735064020000|2024-12-24 18:13:40|41137.2|41117.2|41136.4|41116.4|41137.2|41117.2|41136.4|41116.4|2
1735064030000|2024-12-24 18:13:50|41134.7|41114.7|41136.4|41116.4|41136.4|41116.4|41134.7|41114.7|1
1735064040000|2024-12-24 18:14:00|41138.9|41118.9|41136.4|41116.4|41138.9|41118.9|41133.9|41113.9|7
1735064050000|2024-12-24 18:14:10|41138.1|41118.1|41130.6|41110.6|41138.9|41118.9|41130.6|41110.6|21
1735064060000|2024-12-24 18:14:20|41132.4|41112.4|41128.1|41108.1|41133.1|41113.1|41126.4|41106.4|14
1735064070000|2024-12-24 18:14:30|41126.4|41106.4|41125.6|41105.6|41128.1|41108.1|41125.6|41105.6|0
1735064080000|2024-12-24 18:14:40|41126.4|41106.4|41131.4|41111.4|41131.4|41111.4|41126.4|41106.4|4
1735064090000|2024-12-24 18:14:50|||||||||3
1735064100000|2024-12-24 18:15:00|41133.1|41113.1|41133.9|41113.9|41133.9|41113.9|41133.1|41113.1|1
1735064110000|2024-12-24 18:15:10|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|3
1735064180000|2024-12-24 18:16:20|||||||||1
1735064190000|2024-12-24 18:16:30|||||||||1
1735064200000|2024-12-24 18:16:40|41134.7|41114.7|41135.6|41115.6|41135.6|41115.6|41133.9|41113.9|0
1735064210000|2024-12-24 18:16:50|41134.7|41114.7|41133.9|41113.9|41134.7|41114.7|41133.9|41113.9|0
1735064230000|2024-12-24 18:17:10|41131.4|41111.4|41128.9|41108.9|41131.4|41111.4|41128.9|41108.9|1
1735064280000|2024-12-24 18:18:00|41130.6|41110.6|41131.4|41111.4|41131.4|41111.4|41130.6|41110.6|0
1735064290000|2024-12-24 18:18:10|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|41128.9|41108.9|3
1735064300000|2024-12-24 18:18:20|41131.4|41111.4|41128.9|41108.9|41131.4|41111.4|41128.9|41108.9|0
1735064350000|2024-12-24 18:19:10|41129.7|41109.7|41131.4|41111.4|41131.4|41111.4|41127.2|41107.2|1
1735064360000|2024-12-24 18:19:20|41129.7|41109.7|41130.6|41110.6|41130.6|41110.6|41129.7|41109.7|1
1735064370000|2024-12-24 18:19:30|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|41131.4|41111.4|0
1735064390000|2024-12-24 18:19:50|41133.9|41113.9|41135.6|41115.6|41135.6|41115.6|41131.4|41111.4|1
1735064400000|2024-12-24 18:20:00|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|1
1735064610000|2024-12-24 18:23:30|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|1
1735064660000|2024-12-24 18:24:20|||||||||1
1735064670000|2024-12-24 18:24:30|41129.7|41109.7|41126.4|41106.4|41129.7|41109.7|41125.6|41105.6|5
1735064680000|2024-12-24 18:24:40|41124.7|41104.7|41123.9|41103.9|41124.7|41104.7|41123.9|41103.9|0
1735064690000|2024-12-24 18:24:50|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|4
1735064700000|2024-12-24 18:25:00|41128.1|41108.1|41128.9|41108.9|41128.9|41108.9|41128.1|41108.1|0
1735064990000|2024-12-24 18:29:50|||||||||2
1735065000000|2024-12-24 18:30:00|41135.7|41115.7|41131.4|41111.4|41138.9|41118.9|41131.4|41111.4|5
1735065020000|2024-12-24 18:30:20|41133.2|41113.2|41133.9|41113.9|41133.9|41113.9|41133.2|41113.2|0
1735065030000|2024-12-24 18:30:30|41133.2|41113.2|41131.4|41111.4|41133.2|41113.2|41131.4|41111.4|1
1735065060000|2024-12-24 18:31:00|41129.7|41109.7|41127.2|41107.2|41129.7|41109.7|41125.5|41105.5|5
1735065070000|2024-12-24 18:31:10|41129.7|41109.7|41140.7|41120.7|41140.7|41120.7|41129.7|41109.7|4
1735065080000|2024-12-24 18:31:20|41141.6|41121.6|41141.4|41121.4|41143.9|41123.9|41141.4|41121.4|0
1735065090000|2024-12-24 18:31:30|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|0
1735065120000|2024-12-24 18:32:00|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|41141.4|41121.4|0
1735065140000|2024-12-24 18:32:20|41143.9|41123.9|41141.4|41121.4|41146.4|41126.4|41141.4|41121.4|0
1735065230000|2024-12-24 18:33:50|41143.9|41123.9|41142.2|41122.2|41143.9|41123.9|41142.2|41122.2|3
1735065240000|2024-12-24 18:34:00|41141.4|41121.4|41138.9|41118.9|41141.4|41121.4|41135.7|41115.7|9
1735065290000|2024-12-24 18:34:50|41141.4|41121.4|41142.2|41122.2|41143.2|41123.2|41141.4|41121.4|1
1735065320000|2024-12-24 18:35:20|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|41143.9|41123.9|0
1735065330000|2024-12-24 18:35:30|||||||||3
1735065360000|2024-12-24 18:36:00|41142.2|41122.2|41141.4|41121.4|41142.2|41122.2|41141.4|41121.4|1
1735065370000|2024-12-24 18:36:10|41139.7|41119.7|41141.4|41121.4|41141.4|41121.4|41137.2|41117.2|3
1735065380000|2024-12-24 18:36:20|41139.7|41119.7|41141.4|41121.4|41141.4|41121.4|41139.7|41119.7|0
1735065390000|2024-12-24 18:36:30|41139.7|41119.7|41137.2|41117.2|41139.7|41119.7|41137.2|41117.2|0
1735065400000|2024-12-24 18:36:40|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|0
1735065410000|2024-12-24 18:36:50|41138.9|41118.9|41141.4|41121.4|41141.4|41121.4|41138.9|41118.9|0
1735065420000|2024-12-24 18:37:00|41139.7|41119.7|41136.4|41116.4|41139.7|41119.7|41136.4|41116.4|0
1735065450000|2024-12-24 18:37:30|||||||||1
1735065460000|2024-12-24 18:37:40|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|41136.5|41116.5|0
1735065470000|2024-12-24 18:37:50|41137.2|41117.2|41136.5|41116.5|41137.2|41117.2|41136.5|41116.5|2
1735065490000|2024-12-24 18:38:10|41137.2|41117.2|41139|41119|41139|41119|41137.2|41117.2|4
1735065500000|2024-12-24 18:38:20|41137.2|41117.2|41136.5|41116.5|41139|41119|41136.5|41116.5|4
1735065530000|2024-12-24 18:38:50|41138.2|41118.2|41136.5|41116.5|41138.2|41118.2|41136.5|41116.5|0
1735065560000|2024-12-24 18:39:20|||||||||1
1735065620000|2024-12-24 18:40:20|||||||||1
1735065630000|2024-12-24 18:40:30|41134.7|41114.7|41136.5|41116.5|41136.5|41116.5|41134.7|41114.7|2
1735065650000|2024-12-24 18:40:50|||||||||1
1735065670000|2024-12-24 18:41:10|41134.7|41114.7|41136.5|41116.5|41136.5|41116.5|41134|41114|2
1735065680000|2024-12-24 18:41:20|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|41135.7|41115.7|0
1735065710000|2024-12-24 18:41:50|41134|41114|41135.7|41115.7|41135.7|41115.7|41134|41114|0
1735065740000|2024-12-24 18:42:20|41134|41114|41135.7|41115.7|41135.7|41115.7|41134|41114|0
1735065770000|2024-12-24 18:42:50|41134|41114|41134|41114|41135.7|41115.7|41134|41114|1
1735065780000|2024-12-24 18:43:00|41135.7|41115.7|41136.5|41116.5|41136.5|41116.5|41134|41114|0
1735065790000|2024-12-24 18:43:10|41134|41114|41135.7|41115.7|41135.7|41115.7|41134|41114|0
1735065800000|2024-12-24 18:43:20|41134.7|41114.7|41136.5|41116.5|41136.5|41116.5|41134.7|41114.7|0
1735065840000|2024-12-24 18:44:00|41134.7|41114.7|41134|41114|41136.5|41116.5|41134|41114|5
1735065870000|2024-12-24 18:44:30|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|41132.2|41112.2|2
1735065880000|2024-12-24 18:44:40|||||||||7
1735065890000|2024-12-24 18:44:50|41134|41114|41134|41114|41134|41114|41134|41114|6
1735167610000|2024-12-25 23:00:10|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|41180.6|41160.6|0
1735167620000|2024-12-25 23:00:20|41178.9|41158.9|41180.6|41160.6|41180.6|41160.6|41178.9|41158.9|0
1735167630000|2024-12-25 23:00:30|41183.1|41163.1|41183.9|41163.9|41185.6|41165.6|41183.1|41163.1|1
1735167640000|2024-12-25 23:00:40|41185.6|41165.6|41183.1|41163.1|41186.4|41166.4|41181.4|41161.4|0
1735167660000|2024-12-25 23:01:00|41183.9|41163.9|41178.9|41158.9|41183.9|41163.9|41176.4|41156.4|2
1735167670000|2024-12-25 23:01:10|41181.4|41161.4|41186.4|41166.4|41188.1|41168.1|41181.4|41161.4|3
1735167680000|2024-12-25 23:01:20|41185.6|41165.6|41188.9|41168.9|41188.9|41168.9|41183.9|41163.9|10
1735167690000|2024-12-25 23:01:30|41198.9|41178.9|41203.9|41183.9|41203.9|41183.9|41197.3|41177.3|15
1735167700000|2024-12-25 23:01:40|41199.8|41179.8|41198.1|41178.1|41199.8|41179.8|41198.1|41178.1|4
1735167720000|2024-12-25 23:02:00|41200.6|41180.6|41199|41179|41201.5|41181.5|41196.5|41176.5|1
1735167730000|2024-12-25 23:02:10|41196.5|41176.5|41201.5|41181.5|41201.5|41181.5|41196.5|41176.5|0
1735167740000|2024-12-25 23:02:20|41206.5|41186.5|41213.1|41193.1|41213.1|41193.1|41206.5|41186.5|9
1735167750000|2024-12-25 23:02:30|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|41210.6|41190.6|1
1735167770000|2024-12-25 23:02:50|41209|41189|41204|41184|41209|41189|41204|41184|4
1735167780000|2024-12-25 23:03:00|41202.3|41182.3|41202.3|41182.3|41202.3|41182.3|41202.3|41182.3|0
1735167790000|2024-12-25 23:03:10|41197.3|41177.3|41197.3|41177.3|41197.3|41177.3|41197.3|41177.3|0
1735167800000|2024-12-25 23:03:20|41199|41179|41196.5|41176.5|41199|41179|41196.5|41176.5|6
1735167850000|2024-12-25 23:04:10|||||||||1
1735167860000|2024-12-25 23:04:20|41194.8|41174.8|41189|41169|41194.8|41174.8|41189|41169|2
1735167890000|2024-12-25 23:04:50|41184|41164|41174|41154|41184|41164|41174|41154|8
1735167900000|2024-12-25 23:05:00|41174.8|41154.8|41174.8|41154.8|41174.8|41154.8|41174.8|41154.8|12
1735167930000|2024-12-25 23:05:30|41174|41154|41174|41154|41174|41154|41174|41154|6
1735167960000|2024-12-25 23:06:00|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|3
1735168000000|2024-12-25 23:06:40|||||||||1
1735168010000|2024-12-25 23:06:50|||||||||1
1735168020000|2024-12-25 23:07:00|||||||||1
1735168050000|2024-12-25 23:07:30|||||||||4
1735168070000|2024-12-25 23:07:50|||||||||2
1735168080000|2024-12-25 23:08:00|||||||||3
1735168100000|2024-12-25 23:08:20|||||||||2
1735168110000|2024-12-25 23:08:30|||||||||2
1735168130000|2024-12-25 23:08:50|||||||||1
1735168140000|2024-12-25 23:09:00|||||||||2
1735168150000|2024-12-25 23:09:10|||||||||1
1735168180000|2024-12-25 23:09:40|||||||||2
1735168190000|2024-12-25 23:09:50|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|7
1735168200000|2024-12-25 23:10:00|||||||||1
1735168220000|2024-12-25 23:10:20|41164.8|41144.8|41158.9|41138.9|41164.8|41144.8|41158.9|41138.9|15
1735168230000|2024-12-25 23:10:30|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|1
1735168250000|2024-12-25 23:10:50|41162.3|41142.3|41159.8|41139.8|41162.3|41142.3|41159.8|41139.8|1
1735168280000|2024-12-25 23:11:20|41159|41139|41159.8|41139.8|41160.6|41140.6|41157.3|41137.3|3
1735168320000|2024-12-25 23:12:00|41161.5|41141.5|41159.8|41139.8|41161.5|41141.5|41159.8|41139.8|0
1735168330000|2024-12-25 23:12:10|41160.6|41140.6|41164|41144|41164.8|41144.8|41160.6|41140.6|0
1735168340000|2024-12-25 23:12:20|41164.8|41144.8|41164.8|41144.8|41164.8|41144.8|41164.8|41144.8|0
1735168360000|2024-12-25 23:12:40|41162.3|41142.3|41164.8|41144.8|41164.8|41144.8|41162.3|41142.3|0
1735168370000|2024-12-25 23:12:50|41163.1|41143.1|41164.8|41144.8|41164.8|41144.8|41162.3|41142.3|0
1735168410000|2024-12-25 23:13:30|41165.6|41145.6|41167.3|41147.3|41167.3|41147.3|41165.6|41145.6|0
1735168440000|2024-12-25 23:14:00|41168.1|41148.1|41174.8|41154.8|41174.8|41154.8|41168.1|41148.1|5
1735168450000|2024-12-25 23:14:10|41177.3|41157.3|41174.8|41154.8|41177.3|41157.3|41174.8|41154.8|1
1735168460000|2024-12-25 23:14:20|41177.3|41157.3|41177.3|41157.3|41177.3|41157.3|41177.3|41157.3|0
1735168470000|2024-12-25 23:14:30|41179.8|41159.8|41179.8|41159.8|41179.8|41159.8|41179.8|41159.8|0
1735168490000|2024-12-25 23:14:50|41174.8|41154.8|41174.8|41154.8|41174.8|41154.8|41174.8|41154.8|5
1735168500000|2024-12-25 23:15:00|41176.5|41156.5|41174.8|41154.8|41176.5|41156.5|41172.3|41152.3|3
1735168510000|2024-12-25 23:15:10|41175.6|41155.6|41172.3|41152.3|41175.6|41155.6|41172.3|41152.3|8
1735168520000|2024-12-25 23:15:20|41171.5|41151.5|41172.3|41152.3|41172.3|41152.3|41171.5|41151.5|1
1735168530000|2024-12-25 23:15:30|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|41170.6|41150.6|0
1735168540000|2024-12-25 23:15:40|41169.8|41149.8|41169.8|41149.8|41169.8|41149.8|41169.8|41149.8|0
1735168550000|2024-12-25 23:15:50|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|1
1735168560000|2024-12-25 23:16:00|||||||||2
1735168570000|2024-12-25 23:16:10|41170.6|41150.6|41169.8|41149.8|41172.3|41152.3|41169.8|41149.8|2
1735168580000|2024-12-25 23:16:20|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|0
1735168590000|2024-12-25 23:16:30|41169.8|41149.8|41169.8|41149.8|41169.8|41149.8|41169.8|41149.8|1
1735168610000|2024-12-25 23:16:50|41171.5|41151.5|41172.3|41152.3|41172.3|41152.3|41171.5|41151.5|0
1735168730000|2024-12-25 23:18:50|41173.1|41153.1|41174.8|41154.8|41174.8|41154.8|41173.1|41153.1|0
1735168740000|2024-12-25 23:19:00|||||||||6
1735168750000|2024-12-25 23:19:10|||||||||5
1735168760000|2024-12-25 23:19:20|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|41172.3|41152.3|4
1735168790000|2024-12-25 23:19:50|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|41167.3|41147.3|6
1735168800000|2024-12-25 23:20:00|||||||||1
1735168820000|2024-12-25 23:20:20|||||||||3
1735168860000|2024-12-25 23:21:00|||||||||1
1735168870000|2024-12-25 23:21:10|41163.9|41143.9|41162.3|41142.3|41163.9|41143.9|41162.3|41142.3|5
1735168900000|2024-12-25 23:21:40|41157.3|41137.3|41154.8|41134.8|41157.3|41137.3|41154.8|41134.8|11
1735168910000|2024-12-25 23:21:50|41157.3|41137.3|41157.3|41137.3|41157.3|41137.3|41157.3|41137.3|2
1735168950000|2024-12-25 23:22:30|41153.9|41133.9|41154.8|41134.8|41154.8|41134.8|41153.9|41133.9|1
1735168960000|2024-12-25 23:22:40|||||||||1
1735168980000|2024-12-25 23:23:00|41157.3|41137.3|41155.6|41135.6|41157.3|41137.3|41154.8|41134.8|0
1735168990000|2024-12-25 23:23:10|41154.8|41134.8|41154.8|41134.8|41157.3|41137.3|41154.8|41134.8|0
1735169000000|2024-12-25 23:23:20|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|0
1735169030000|2024-12-25 23:23:50|41153.1|41133.1|41154.8|41134.8|41154.8|41134.8|41153.1|41133.1|0
1735169040000|2024-12-25 23:24:00|41155.6|41135.6|41153.1|41133.1|41155.6|41135.6|41153.1|41133.1|0
1735169080000|2024-12-25 23:24:40|41153.9|41133.9|41155.6|41135.6|41155.6|41135.6|41153.9|41133.9|3
1735169100000|2024-12-25 23:25:00|41153.1|41133.1|41157.3|41137.3|41157.3|41137.3|41153.1|41133.1|3
1735169130000|2024-12-25 23:25:30|41158.1|41138.1|41160.6|41140.6|41160.6|41140.6|41158.1|41138.1|1
1735169140000|2024-12-25 23:25:40|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|41163.1|41143.1|0
1735169160000|2024-12-25 23:26:00|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|41165.6|41145.6|0
1735169170000|2024-12-25 23:26:10|41168.1|41148.1|41168.1|41148.1|41168.1|41148.1|41168.1|41148.1|0
1735169180000|2024-12-25 23:26:20|||||||||3
1735169200000|2024-12-25 23:26:40|41165.6|41145.6|41158.9|41138.9|41165.6|41145.6|41158.9|41138.9|10
1735169270000|2024-12-25 23:27:50|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41155.6|41135.6|1
1735169300000|2024-12-25 23:28:20|||||||||1
1735169360000|2024-12-25 23:29:20|41159.8|41139.8|41160.6|41140.6|41160.6|41140.6|41159.8|41139.8|0
1735169370000|2024-12-25 23:29:30|||||||||1
1735169430000|2024-12-25 23:30:30|41162.3|41142.3|41165.6|41145.6|41165.6|41145.6|41162.3|41142.3|2
1735169440000|2024-12-25 23:30:40|||||||||12
1735169450000|2024-12-25 23:30:50|||||||||1
1735169460000|2024-12-25 23:31:00|41160.5|41140.5|41153.1|41133.1|41160.5|41140.5|41153.1|41133.1|4
1735169470000|2024-12-25 23:31:10|41148.9|41128.9|41146.4|41126.4|41148.9|41128.9|41146.4|41126.4|5
1735169480000|2024-12-25 23:31:20|41145.6|41125.6|41148.1|41128.1|41148.1|41128.1|41145.6|41125.6|0
1735169530000|2024-12-25 23:32:10|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|41150.6|41130.6|0
1735169540000|2024-12-25 23:32:20|41151.4|41131.4|41153.1|41133.1|41153.1|41133.1|41151.4|41131.4|3
1735169550000|2024-12-25 23:32:30|41153.9|41133.9|41155.6|41135.6|41155.6|41135.6|41153.9|41133.9|0
1735169570000|2024-12-25 23:32:50|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|41158.1|41138.1|1
1735169590000|2024-12-25 23:33:10|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|41160.6|41140.6|0
1735169610000|2024-12-25 23:33:30|41158.9|41138.9|41158.1|41138.1|41158.9|41138.9|41158.1|41138.1|0
1735169640000|2024-12-25 23:34:00|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|41155.6|41135.6|3
1735169690000|2024-12-25 23:34:50|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|41154.8|41134.8|0
1735169710000|2024-12-25 23:35:10|41155.6|41135.6|41153.1|41133.1|41155.6|41135.6|41153.1|41133.1|0
1735169730000|2024-12-25 23:35:30|41152.3|41132.3|41150.6|41130.6|41152.3|41132.3|41150.6|41130.6|0
1735169750000|2024-12-25 23:35:50|41143.1|41123.1|41138.1|41118.1|41143.1|41123.1|41138.1|41118.1|24
1735169780000|2024-12-25 23:36:20|41136.4|41116.4|41135.6|41115.6|41138.1|41118.1|41135.6|41115.6|21
1735169800000|2024-12-25 23:36:40|41133.9|41113.9|41133.1|41113.1|41133.9|41113.9|41133.1|41113.1|0
1735169830000|2024-12-25 23:37:10|||||||||1
1735169870000|2024-12-25 23:37:50|41134|41114|41138.1|41118.1|41138.1|41118.1|41134|41114|1
1735169880000|2024-12-25 23:38:00|||||||||2
1735169890000|2024-12-25 23:38:10|||||||||2
1735169920000|2024-12-25 23:38:40|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|41140.6|41120.6|0
1735169950000|2024-12-25 23:39:10|41142.3|41122.3|41140.6|41120.6|41143.1|41123.1|41140.6|41120.6|0
1735169960000|2024-12-25 23:39:20|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|41143.1|41123.1|1
1735169970000|2024-12-25 23:39:30|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|0
1735170010000|2024-12-25 23:40:10|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|41142.3|41122.3|0
1735170030000|2024-12-25 23:40:30|41143.2|41123.2|41140.7|41120.7|41143.2|41123.2|41140.7|41120.7|0
1735170070000|2024-12-25 23:41:10|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41140.7|41120.7|2
1735170080000|2024-12-25 23:41:20|41144.8|41124.8|41144.8|41124.8|41144.8|41124.8|41144|41124|2
1735170100000|2024-12-25 23:41:40|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|0
1735170140000|2024-12-25 23:42:20|41142.4|41122.4|41142.4|41122.4|41142.4|41122.4|41142.4|41122.4|3
1735170170000|2024-12-25 23:42:50|||||||||1
1735170190000|2024-12-25 23:43:10|41144.9|41124.9|41142.4|41122.4|41144.9|41124.9|41142.4|41122.4|1
1735170240000|2024-12-25 23:44:00|||||||||3
1735170260000|2024-12-25 23:44:20|||||||||1
1735170310000|2024-12-25 23:45:10|||||||||3
1735170340000|2024-12-25 23:45:40|||||||||1
1735170350000|2024-12-25 23:45:50|||||||||1
1735170360000|2024-12-25 23:46:00|||||||||1
1735170390000|2024-12-25 23:46:30|||||||||5
1735170410000|2024-12-25 23:46:50|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|0
1735170420000|2024-12-25 23:47:00|41143.2|41123.2|41144.9|41124.9|41144.9|41124.9|41143.2|41123.2|0
1735170450000|2024-12-25 23:47:30|41147.4|41127.4|41145.7|41125.7|41147.4|41127.4|41145.7|41125.7|0
1735170520000|2024-12-25 23:48:40|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|1
1735170590000|2024-12-25 23:49:50|||||||||1
1735170610000|2024-12-25 23:50:10|||||||||1
1735170690000|2024-12-25 23:51:30|||||||||3
1735170700000|2024-12-25 23:51:40|||||||||3
1735170710000|2024-12-25 23:51:50|||||||||2
1735170720000|2024-12-25 23:52:00|||||||||1
1735170760000|2024-12-25 23:52:40|||||||||1
1735170840000|2024-12-25 23:54:00|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|41144.9|41124.9|3
1735170850000|2024-12-25 23:54:10|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|0
1735170890000|2024-12-25 23:54:50|41144.9|41124.9|41145.7|41125.7|41145.7|41125.7|41144.9|41124.9|3
1735170900000|2024-12-25 23:55:00|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|41143.2|41123.2|0
1735170920000|2024-12-25 23:55:20|||||||||1
1735170980000|2024-12-25 23:56:20|||||||||4
1735171020000|2024-12-25 23:57:00|||||||||1
1735171030000|2024-12-25 23:57:10|||||||||1
1735171110000|2024-12-25 23:58:30|41144.9|41124.9|41143.2|41123.2|41144.9|41124.9|41143.2|41123.2|0
1735171120000|2024-12-25 23:58:40|41145.7|41125.7|41143.2|41123.2|41145.7|41125.7|41143.2|41123.2|0
1735171130000|2024-12-25 23:58:50|41145.7|41125.7|41145.7|41125.7|41145.7|41125.7|41144|41124|0
1735171140000|2024-12-25 23:59:00|41147.4|41127.4|41150.7|41130.7|41150.7|41130.7|41147.4|41127.4|0
1735171160000|2024-12-25 23:59:20|41154.9|41134.9|41160.7|41140.7|41160.7|41140.7|41154.9|41134.9|9
1735171180000|2024-12-25 23:59:40|41161.5|41141.5|41163.2|41143.2|41165.7|41145.7|41161.5|41141.5|29
1735171190000|2024-12-25 23:59:50|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|1
1735171200000|2024-12-26 00:00:00|||||||||1
1735171210000|2024-12-26 00:00:10|||||||||1
1735171220000|2024-12-26 00:00:20|41159|41139|41158.2|41138.2|41160.7|41140.7|41158.2|41138.2|0
1735171240000|2024-12-26 00:00:40|41160.7|41140.7|41158.2|41138.2|41160.7|41140.7|41158.2|41138.2|0
1735171250000|2024-12-26 00:00:50|41160.7|41140.7|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|1
1735171260000|2024-12-26 00:01:00|41161.5|41141.5|41163.2|41143.2|41163.2|41143.2|41161.5|41141.5|2
1735171290000|2024-12-26 00:01:30|41164.9|41144.9|41167.4|41147.4|41167.4|41147.4|41164.9|41144.9|0
1735171350000|2024-12-26 00:02:30|41170.7|41150.7|41175.7|41155.7|41175.7|41155.7|41170.7|41150.7|0
1735171380000|2024-12-26 00:03:00|41176.5|41156.5|41178.2|41158.2|41178.2|41158.2|41176.5|41156.5|5
1735171470000|2024-12-26 00:04:30|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|0
1735171490000|2024-12-26 00:04:50|41179|41159|41179|41159|41179|41159|41179|41159|6
1735171510000|2024-12-26 00:05:10|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|41180.7|41160.7|1
1735171530000|2024-12-26 00:05:30|41178.2|41158.2|41178.2|41158.2|41180.7|41160.7|41178.2|41158.2|2
1735171540000|2024-12-26 00:05:40|41179|41159|41180.7|41160.7|41180.7|41160.7|41179|41159|0
1735171560000|2024-12-26 00:06:00|41179|41159|41175.7|41155.7|41179|41159|41175.7|41155.7|2
1735171580000|2024-12-26 00:06:20|41174|41154|41175.7|41155.7|41175.7|41155.7|41174|41154|0
1735171590000|2024-12-26 00:06:30|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|1
1735171620000|2024-12-26 00:07:00|41179.9|41159.9|41180.7|41160.7|41180.7|41160.7|41179.9|41159.9|2
1735171630000|2024-12-26 00:07:10|41182.4|41162.4|41180.7|41160.7|41182.4|41162.4|41180.7|41160.7|0
1735171670000|2024-12-26 00:07:50|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|41178.2|41158.2|0
1735171720000|2024-12-26 00:08:40|||||||||1
1735171760000|2024-12-26 00:09:20|41175.7|41155.7|41175.7|41155.7|41175.7|41155.7|41175.7|41155.7|5
1735171770000|2024-12-26 00:09:30|41174|41154|41173.2|41153.2|41174|41154|41173.2|41153.2|1
1735171780000|2024-12-26 00:09:40|41172.4|41152.4|41171.5|41151.5|41172.4|41152.4|41169|41149|6
1735171790000|2024-12-26 00:09:50|41169.8|41149.8|41168.2|41148.2|41169.8|41149.8|41168.2|41148.2|2
1735171830000|2024-12-26 00:10:30|41166.5|41146.5|41165.7|41145.7|41166.5|41146.5|41165.7|41145.7|0
1735171840000|2024-12-26 00:10:40|41164.9|41144.9|41160.7|41140.7|41164.9|41144.9|41160.7|41140.7|4
1735171860000|2024-12-26 00:11:00|41158.2|41138.2|41160.7|41140.7|41160.7|41140.7|41158.2|41138.2|1
1735171920000|2024-12-26 00:12:00|41158.2|41138.2|41158.2|41138.2|41158.2|41138.2|41155.7|41135.7|0
1735171930000|2024-12-26 00:12:10|41155.7|41135.7|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|0
1735171970000|2024-12-26 00:12:50|41156.5|41136.5|41155.7|41135.7|41158.2|41138.2|41155.7|41135.7|0
1735172000000|2024-12-26 00:13:20|41159|41139|41160.7|41140.7|41160.7|41140.7|41159|41139|0
1735172020000|2024-12-26 00:13:40|||||||||2
1735172030000|2024-12-26 00:13:50|||||||||2
1735172050000|2024-12-26 00:14:10|||||||||1
1735172070000|2024-12-26 00:14:30|||||||||3
1735172090000|2024-12-26 00:14:50|41159|41139|41158.2|41138.2|41159|41139|41158.2|41138.2|5
1735172110000|2024-12-26 00:15:10|41156.5|41136.5|41155.7|41135.7|41156.5|41136.5|41155.7|41135.7|0
1735172130000|2024-12-26 00:15:30|41157.4|41137.4|41155.7|41135.7|41157.4|41137.4|41155.7|41135.7|0
1735172160000|2024-12-26 00:16:00|41154.9|41134.9|41155.7|41135.7|41155.7|41135.7|41153.2|41133.2|2
1735172230000|2024-12-26 00:17:10|41154|41134|41158.2|41138.2|41158.2|41138.2|41154|41134|1
1735172260000|2024-12-26 00:17:40|41159.9|41139.9|41158.2|41138.2|41159.9|41139.9|41158.2|41138.2|2
1735172350000|2024-12-26 00:19:10|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|41163.2|41143.2|5
1735172370000|2024-12-26 00:19:30|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|41165.7|41145.7|0
1735172390000|2024-12-26 00:19:50|||||||||6
1735172400000|2024-12-26 00:20:00|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|41168.2|41148.2|0
1735172410000|2024-12-26 00:20:10|41164.9|41144.9|41165.7|41145.7|41165.7|41145.7|41164.9|41144.9|4
1735172460000|2024-12-26 00:21:00|41165.8|41145.8|41168.3|41148.3|41168.3|41148.3|41165.8|41145.8|0
1735172550000|2024-12-26 00:22:30|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|1
1735172580000|2024-12-26 00:23:00|41172.4|41152.4|41173.3|41153.3|41173.3|41153.3|41172.4|41152.4|0
1735172600000|2024-12-26 00:23:20|41171.6|41151.6|41175.8|41155.8|41175.8|41155.8|41170.8|41150.8|0
1735172610000|2024-12-26 00:23:30|||||||||1
1735172640000|2024-12-26 00:24:00|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|1
1735172650000|2024-12-26 00:24:10|41175|41155|41175|41155|41175|41155|41175|41155|1
1735172660000|2024-12-26 00:24:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|0
1735172670000|2024-12-26 00:24:30|41177.5|41157.5|41178.3|41158.3|41178.3|41158.3|41177.5|41157.5|1
1735172680000|2024-12-26 00:24:40|||||||||1
1735172690000|2024-12-26 00:24:50|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|6
1735172740000|2024-12-26 00:25:40|41174.1|41154.1|41174.1|41154.1|41174.1|41154.1|41174.1|41154.1|1
1735172770000|2024-12-26 00:26:10|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|1
1735172780000|2024-12-26 00:26:20|41176.6|41156.6|41173.3|41153.3|41176.6|41156.6|41173.3|41153.3|0
1735172790000|2024-12-26 00:26:30|41175|41155|41173.3|41153.3|41175|41155|41173.3|41153.3|0
1735172800000|2024-12-26 00:26:40|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|0
1735172810000|2024-12-26 00:26:50|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|41173.3|41153.3|0
1735172820000|2024-12-26 00:27:00|41174.1|41154.1|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|0
1735172830000|2024-12-26 00:27:10|41174.1|41154.1|41175.8|41155.8|41175.8|41155.8|41173.3|41153.3|0
1735172840000|2024-12-26 00:27:20|41173.3|41153.3|41175|41155|41175|41155|41173.3|41153.3|0
1735172850000|2024-12-26 00:27:30|41175.8|41155.8|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|1
1735172860000|2024-12-26 00:27:40|41173.3|41153.3|41170|41150|41173.3|41153.3|41170|41150|6
1735172920000|2024-12-26 00:28:40|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|4
1735172940000|2024-12-26 00:29:00|41167.5|41147.5|41163.3|41143.3|41167.5|41147.5|41163.3|41143.3|1
1735172980000|2024-12-26 00:29:40|||||||||1
1735172990000|2024-12-26 00:29:50|41162.5|41142.5|41158.3|41138.3|41162.5|41142.5|41158.3|41138.3|6
1735173020000|2024-12-26 00:30:20|41156.6|41136.6|41155.8|41135.8|41156.6|41136.6|41155.8|41135.8|1
1735173050000|2024-12-26 00:30:50|41157.5|41137.5|41163.3|41143.3|41163.3|41143.3|41157.5|41137.5|3
1735173060000|2024-12-26 00:31:00|41165.8|41145.8|41168.3|41148.3|41168.3|41148.3|41165.8|41145.8|0
1735173090000|2024-12-26 00:31:30|||||||||3
1735173120000|2024-12-26 00:32:00|41169.1|41149.1|41169.1|41149.1|41169.1|41149.1|41169.1|41149.1|0
1735173130000|2024-12-26 00:32:10|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|0
1735173150000|2024-12-26 00:32:30|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|0
1735173180000|2024-12-26 00:33:00|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|1
1735173220000|2024-12-26 00:33:40|41170.8|41150.8|41173.3|41153.3|41173.3|41153.3|41170.8|41150.8|3
1735173230000|2024-12-26 00:33:50|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|0
1735173240000|2024-12-26 00:34:00|41175|41155|41173.3|41153.3|41175|41155|41173.3|41153.3|1
1735173250000|2024-12-26 00:34:10|41175.8|41155.8|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|1
1735173260000|2024-12-26 00:34:20|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|1
1735173290000|2024-12-26 00:34:50|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|5
1735173300000|2024-12-26 00:35:00|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|0
1735173310000|2024-12-26 00:35:10|41170|41150|41170.8|41150.8|41170.8|41150.8|41170|41150|1
1735173340000|2024-12-26 00:35:40|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|41168.3|41148.3|0
1735173360000|2024-12-26 00:36:00|41170.8|41150.8|41170.8|41150.8|41170.8|41150.8|41168.3|41148.3|0
1735173370000|2024-12-26 00:36:10|41170|41150|41167.5|41147.5|41170|41150|41167.5|41147.5|0
1735173410000|2024-12-26 00:36:50|41168.3|41148.3|41170.8|41150.8|41170.8|41150.8|41168.3|41148.3|0
1735173470000|2024-12-26 00:37:50|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|8
1735173490000|2024-12-26 00:38:10|||||||||1
1735173500000|2024-12-26 00:38:20|41182.5|41162.5|41180.8|41160.8|41183.3|41163.3|41180.8|41160.8|3
1735173510000|2024-12-26 00:38:30|41179.1|41159.1|41183.3|41163.3|41183.3|41163.3|41178.3|41158.3|0
1735173530000|2024-12-26 00:38:50|41181.7|41161.7|41183.3|41163.3|41183.3|41163.3|41179.1|41159.1|3
1735173550000|2024-12-26 00:39:10|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|41185.8|41165.8|0
1735173590000|2024-12-26 00:39:50|41187.5|41167.5|41181.6|41161.6|41187.5|41167.5|41181.6|41161.6|7
1735173600000|2024-12-26 00:40:00|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41178.3|41158.3|4
1735173610000|2024-12-26 00:40:10|41182.5|41162.5|41183.3|41163.3|41183.3|41163.3|41182.5|41162.5|0
1735173620000|2024-12-26 00:40:20|41185|41165|41185.8|41165.8|41185.8|41165.8|41185|41165|2
1735173630000|2024-12-26 00:40:30|41185|41165|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|0
1735173660000|2024-12-26 00:41:00|41183.3|41163.3|41185.8|41165.8|41185.8|41165.8|41183.3|41163.3|1
1735173670000|2024-12-26 00:41:10|41184.1|41164.1|41183.3|41163.3|41184.1|41164.1|41183.3|41163.3|2
1735173680000|2024-12-26 00:41:20|41184.1|41164.1|41185.8|41165.8|41185.8|41165.8|41184.1|41164.1|0
1735173690000|2024-12-26 00:41:30|41184.1|41164.1|41183.3|41163.3|41185.8|41165.8|41183.3|41163.3|0
1735173700000|2024-12-26 00:41:40|41185|41165|41185.8|41165.8|41185.8|41165.8|41185|41165|0
1735173710000|2024-12-26 00:41:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|0
1735173720000|2024-12-26 00:42:00|||||||||3
1735173740000|2024-12-26 00:42:20|||||||||1
1735173810000|2024-12-26 00:43:30|41179.1|41159.1|41178.3|41158.3|41179.1|41159.1|41178.3|41158.3|4
1735173840000|2024-12-26 00:44:00|41176.6|41156.6|41178.3|41158.3|41178.3|41158.3|41176.6|41156.6|0
1735173860000|2024-12-26 00:44:20|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|41180.8|41160.8|2
1735173890000|2024-12-26 00:44:50|||||||||2
1735173900000|2024-12-26 00:45:00|41179.1|41159.1|41178.3|41158.3|41180.8|41160.8|41178.3|41158.3|1
1735173930000|2024-12-26 00:45:30|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|41175.8|41155.8|0
1735173940000|2024-12-26 00:45:40|41177.5|41157.5|41178.3|41158.3|41178.3|41158.3|41177.5|41157.5|0
1735173990000|2024-12-26 00:46:30|41175.8|41155.8|41178.3|41158.3|41178.3|41158.3|41175.8|41155.8|1
1735174040000|2024-12-26 00:47:20|41180|41160|41180.8|41160.8|41180.8|41160.8|41180|41160|0
1735174070000|2024-12-26 00:47:50|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|41183.3|41163.3|2
1735174140000|2024-12-26 00:49:00|41186.7|41166.7|41205.8|41185.8|41205.8|41185.8|41186.7|41166.7|34
1735174150000|2024-12-26 00:49:10|41207.5|41187.5|41210|41190|41210|41190|41207.5|41187.5|2
1735174160000|2024-12-26 00:49:20|41208.3|41188.3|41207.5|41187.5|41210|41190|41207.5|41187.5|4
1735174190000|2024-12-26 00:49:50|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|41206.7|41186.7|2
1735174210000|2024-12-26 00:50:10|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|41209.2|41189.2|3
1735174230000|2024-12-26 00:50:30|41207.5|41187.5|41209.2|41189.2|41209.2|41189.2|41206.7|41186.7|1
1735174240000|2024-12-26 00:50:40|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|41211.7|41191.7|2
1735174250000|2024-12-26 00:50:50|41220.9|41200.9|41222.5|41202.5|41222.5|41202.5|41220.9|41200.9|20
1735174260000|2024-12-26 00:51:00|41224.2|41204.2|41221.7|41201.7|41224.2|41204.2|41221.7|41201.7|2
1735174270000|2024-12-26 00:51:10|41223.4|41203.4|41226.7|41206.7|41226.7|41206.7|41223.4|41203.4|1
1735174280000|2024-12-26 00:51:20|||||||||3
1735174290000|2024-12-26 00:51:30|||||||||1
1735174310000|2024-12-26 00:51:50|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|2
1735174330000|2024-12-26 00:52:10|||||||||1
1735174340000|2024-12-26 00:52:20|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|0
1735174350000|2024-12-26 00:52:30|41229.2|41209.2|41231.7|41211.7|41231.7|41211.7|41229.2|41209.2|4
1735174370000|2024-12-26 00:52:50|41230|41210|41229.2|41209.2|41230|41210|41229.2|41209.2|1
1735174390000|2024-12-26 00:53:10|41231.7|41211.7|41231.7|41211.7|41231.7|41211.7|41231.7|41211.7|2
1735174400000|2024-12-26 00:53:20|||||||||5
1735174410000|2024-12-26 00:53:30|||||||||1
1735174420000|2024-12-26 00:53:40|||||||||1
1735174430000|2024-12-26 00:53:50|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|41232.5|41212.5|1
1735174440000|2024-12-26 00:54:00|41231.7|41211.7|41231.7|41211.7|41234.2|41214.2|41231.7|41211.7|1
1735174450000|2024-12-26 00:54:10|||||||||1
1735174460000|2024-12-26 00:54:20|||||||||2
1735174470000|2024-12-26 00:54:30|41230|41210|41230|41210|41231.7|41211.7|41230|41210|1
1735174480000|2024-12-26 00:54:40|41229.2|41209.2|41229.2|41209.2|41231.7|41211.7|41229.2|41209.2|3
1735174490000|2024-12-26 00:54:50|41227.5|41207.5|41226.7|41206.7|41229.2|41209.2|41224.2|41204.2|2
1735174500000|2024-12-26 00:55:00|41224.2|41204.2|41221.7|41201.7|41224.2|41204.2|41221.7|41201.7|3
1735174510000|2024-12-26 00:55:10|||||||||4
1735174530000|2024-12-26 00:55:30|41222.5|41202.5|41224.2|41204.2|41224.2|41204.2|41222.5|41202.5|0
1735174540000|2024-12-26 00:55:40|41222.5|41202.5|41221.7|41201.7|41224.2|41204.2|41221.7|41201.7|0
1735174550000|2024-12-26 00:55:50|41222.5|41202.5|41222.5|41202.5|41224.2|41204.2|41222.5|41202.5|1
1735174560000|2024-12-26 00:56:00|41224.2|41204.2|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|0
1735174580000|2024-12-26 00:56:20|41221.7|41201.7|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|1
1735174590000|2024-12-26 00:56:30|||||||||1
1735174600000|2024-12-26 00:56:40|41221.7|41201.7|41224.2|41204.2|41224.2|41204.2|41221.7|41201.7|0
1735174640000|2024-12-26 00:57:20|41221.7|41201.7|41224.2|41204.2|41226.7|41206.7|41221.7|41201.7|6
1735174650000|2024-12-26 00:57:30|41225.9|41205.9|41226.7|41206.7|41226.7|41206.7|41225.9|41205.9|0
1735174680000|2024-12-26 00:58:00|41225|41205|41226.7|41206.7|41226.7|41206.7|41221.7|41201.7|2
1735174690000|2024-12-26 00:58:10|41224.2|41204.2|41221.7|41201.7|41224.2|41204.2|41221.7|41201.7|1
1735174700000|2024-12-26 00:58:20|||||||||1
1735174720000|2024-12-26 00:58:40|41223.3|41203.3|41226.7|41206.7|41226.7|41206.7|41223.3|41203.3|8
1735174730000|2024-12-26 00:58:50|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|41228.4|41208.4|0
1735174740000|2024-12-26 00:59:00|41226.7|41206.7|41228.4|41208.4|41228.4|41208.4|41226.7|41206.7|0
1735174750000|2024-12-26 00:59:10|41227.5|41207.5|41229.2|41209.2|41229.2|41209.2|41227.5|41207.5|5
1735174760000|2024-12-26 00:59:20|41231.7|41211.7|41231.7|41211.7|41231.7|41211.7|41231.7|41211.7|1
1735174770000|2024-12-26 00:59:30|41235|41215|41235|41215|41235|41215|41235|41215|8
1735174780000|2024-12-26 00:59:40|41237.5|41217.5|41235|41215|41237.5|41217.5|41235|41215|6
1735174790000|2024-12-26 00:59:50|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|41234.2|41214.2|5
1735174800000|2024-12-26 01:00:00|41232.6|41212.6|41231.7|41211.7|41241.7|41221.7|41226.7|41206.7|39
1735174810000|2024-12-26 01:00:10|41233.4|41213.4|41234.2|41214.2|41234.2|41214.2|41229.2|41209.2|5
1735174820000|2024-12-26 01:00:20|41232.5|41212.5|41225.8|41205.8|41232.5|41212.5|41225|41205|6
1735174830000|2024-12-26 01:00:30|41225|41205|41221.7|41201.7|41227.5|41207.5|41221.7|41201.7|2
1735174840000|2024-12-26 01:00:40|41224.2|41204.2|41226.7|41206.7|41226.7|41206.7|41224.2|41204.2|5
1735174850000|2024-12-26 01:00:50|41227.5|41207.5|41226.7|41206.7|41227.5|41207.5|41226.7|41206.7|4
1735174860000|2024-12-26 01:01:00|41225|41205|41215|41195|41225|41205|41215|41195|15
1735174870000|2024-12-26 01:01:10|41216.7|41196.7|41214.2|41194.2|41216.7|41196.7|41214.2|41194.2|2
1735174880000|2024-12-26 01:01:20|41212.5|41192.5|41214.2|41194.2|41216.7|41196.7|41211.7|41191.7|1
1735174890000|2024-12-26 01:01:30|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|3
1735174900000|2024-12-26 01:01:40|41215.9|41195.9|41221.7|41201.7|41221.7|41201.7|41215.9|41195.9|1
1735174910000|2024-12-26 01:01:50|41224.2|41204.2|41223.4|41203.4|41224.2|41204.2|41221.7|41201.7|1
1735174920000|2024-12-26 01:02:00|41224.2|41204.2|41221.7|41201.7|41224.2|41204.2|41220.9|41200.9|3
1735174930000|2024-12-26 01:02:10|41220.1|41200.1|41216.7|41196.7|41220.1|41200.1|41216.7|41196.7|1
1735174940000|2024-12-26 01:02:20|41220|41200|41219.2|41199.2|41221.7|41201.7|41219.2|41199.2|6
1735174950000|2024-12-26 01:02:30|41221.7|41201.7|41219.2|41199.2|41221.7|41201.7|41219.2|41199.2|0
1735174960000|2024-12-26 01:02:40|41220.9|41200.9|41224.2|41204.2|41224.2|41204.2|41220.9|41200.9|1
1735174970000|2024-12-26 01:02:50|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|0
1735174980000|2024-12-26 01:03:00|41220|41200|41216.7|41196.7|41220.9|41200.9|41216.7|41196.7|1
1735174990000|2024-12-26 01:03:10|41219.2|41199.2|41216.7|41196.7|41221.7|41201.7|41216.7|41196.7|1
1735175000000|2024-12-26 01:03:20|41219.2|41199.2|41219.2|41199.2|41221.7|41201.7|41216.7|41196.7|3
1735175010000|2024-12-26 01:03:30|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|0
1735175020000|2024-12-26 01:03:40|||||||||4
1735175030000|2024-12-26 01:03:50|||||||||2
1735175050000|2024-12-26 01:04:10|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|41219.2|41199.2|2
1735175060000|2024-12-26 01:04:20|41216.7|41196.7|41219.2|41199.2|41219.2|41199.2|41216.7|41196.7|0
1735175070000|2024-12-26 01:04:30|41217.6|41197.6|41214.2|41194.2|41217.6|41197.6|41212.5|41192.5|10
1735175080000|2024-12-26 01:04:40|41213.4|41193.4|41211.7|41191.7|41213.4|41193.4|41209.2|41189.2|5
1735175090000|2024-12-26 01:04:50|41213.4|41193.4|41214.2|41194.2|41214.2|41194.2|41213.4|41193.4|10
1735175100000|2024-12-26 01:05:00|41215.9|41195.9|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|2
1735175110000|2024-12-26 01:05:10|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|41214.2|41194.2|1
1735175120000|2024-12-26 01:05:20|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|41216.7|41196.7|0
1735175130000|2024-12-26 01:05:30|41215.1|41195.1|41214.2|41194.2|41215.1|41195.1|41214.2|41194.2|0
1735175140000|2024-12-26 01:05:40|41213.4|41193.4|41216.7|41196.7|41216.7|41196.7|41211.7|41191.7|10
1735175150000|2024-12-26 01:05:50|41218.4|41198.4|41223.4|41203.4|41223.4|41203.4|41218.4|41198.4|8
1735175160000|2024-12-26 01:06:00|41221.7|41201.7|41219.2|41199.2|41224.2|41204.2|41219.2|41199.2|6
1735175170000|2024-12-26 01:06:10|41216.7|41196.7|41214.2|41194.2|41216.7|41196.7|41211.7|41191.7|9
1735175180000|2024-12-26 01:06:20|41215.1|41195.1|41216.7|41196.7|41216.7|41196.7|41214.2|41194.2|2
1735175190000|2024-12-26 01:06:30|41218.4|41198.4|41219.2|41199.2|41219.2|41199.2|41218.4|41198.4|2
1735175200000|2024-12-26 01:06:40|41221.7|41201.7|41221.7|41201.7|41224.2|41204.2|41219.2|41199.2|3
1735175210000|2024-12-26 01:06:50|41219.2|41199.2|41221.7|41201.7|41221.7|41201.7|41219.2|41199.2|4
1735175220000|2024-12-26 01:07:00|41224.2|41204.2|41229.2|41209.2|41229.2|41209.2|41224.2|41204.2|0
1735175230000|2024-12-26 01:07:10|41227.6|41207.6|41229.2|41209.2|41229.2|41209.2|41226.7|41206.7|2
1735175250000|2024-12-26 01:07:30|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|41226.7|41206.7|5
1735175270000|2024-12-26 01:07:50|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|41221.7|41201.7|5
1735175280000|2024-12-26 01:08:00|41220.1|41200.1|41219.2|41199.2|41220.1|41200.1|41219.2|41199.2|0
1735175290000|2024-12-26 01:08:10|41219.3|41199.3|41219.3|41199.3|41219.3|41199.3|41216.8|41196.8|0
1735175300000|2024-12-26 01:08:20|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|2
1735175310000|2024-12-26 01:08:30|41217.6|41197.6|41219.3|41199.3|41219.3|41199.3|41216.8|41196.8|0
1735175320000|2024-12-26 01:08:40|41216.8|41196.8|41219.3|41199.3|41219.3|41199.3|41216.8|41196.8|1
1735175330000|2024-12-26 01:08:50|41216.8|41196.8|41219.3|41199.3|41219.3|41199.3|41216.8|41196.8|5
1735175350000|2024-12-26 01:09:10|41220.9|41200.9|41224.3|41204.3|41224.3|41204.3|41220.9|41200.9|0
1735175360000|2024-12-26 01:09:20|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1735175370000|2024-12-26 01:09:30|41227.6|41207.6|41229.3|41209.3|41229.3|41209.3|41227.6|41207.6|0
1735175380000|2024-12-26 01:09:40|41227.6|41207.6|41229.3|41209.3|41229.3|41209.3|41226.8|41206.8|0
1735175390000|2024-12-26 01:09:50|41225.9|41205.9|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|3
1735175400000|2024-12-26 01:10:00|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|0
1735175410000|2024-12-26 01:10:10|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|0
1735175420000|2024-12-26 01:10:20|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1735175430000|2024-12-26 01:10:30|41227.6|41207.6|41225.9|41205.9|41229.3|41209.3|41225.9|41205.9|2
1735175440000|2024-12-26 01:10:40|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|0
1735175450000|2024-12-26 01:10:50|41226.8|41206.8|41224.3|41204.3|41226.8|41206.8|41224.3|41204.3|0
1735175460000|2024-12-26 01:11:00|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|41221.8|41201.8|3
1735175470000|2024-12-26 01:11:10|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|0
1735175480000|2024-12-26 01:11:20|41221.8|41201.8|41224.3|41204.3|41224.3|41204.3|41221.8|41201.8|9
1735175490000|2024-12-26 01:11:30|||||||||2
1735175500000|2024-12-26 01:11:40|41221.8|41201.8|41219.3|41199.3|41224.3|41204.3|41219.3|41199.3|1
1735175510000|2024-12-26 01:11:50|41217.6|41197.6|41216.8|41196.8|41217.6|41197.6|41216.8|41196.8|0
1735175520000|2024-12-26 01:12:00|41218.5|41198.5|41221.8|41201.8|41221.8|41201.8|41218.5|41198.5|1
1735175530000|2024-12-26 01:12:10|41223.5|41203.5|41226.8|41206.8|41226.8|41206.8|41223.5|41203.5|0
1735175540000|2024-12-26 01:12:20|41224.3|41204.3|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|2
1735175560000|2024-12-26 01:12:40|41222.6|41202.6|41221.8|41201.8|41222.6|41202.6|41221.8|41201.8|0
1735175570000|2024-12-26 01:12:50|41224.3|41204.3|41224.3|41204.3|41224.3|41204.3|41222.6|41202.6|3
1735175580000|2024-12-26 01:13:00|41222.6|41202.6|41224.3|41204.3|41224.3|41204.3|41222.6|41202.6|0
1735175590000|2024-12-26 01:13:10|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41224.3|41204.3|0
1735175610000|2024-12-26 01:13:30|||||||||4
1735175620000|2024-12-26 01:13:40|||||||||1
1735175630000|2024-12-26 01:13:50|41224.3|41204.3|41224.3|41204.3|41226.8|41206.8|41221.8|41201.8|0
1735175640000|2024-12-26 01:14:00|41226|41206|41226.8|41206.8|41226.8|41206.8|41226|41206|0
1735175650000|2024-12-26 01:14:10|||||||||1
1735175660000|2024-12-26 01:14:20|41227.6|41207.6|41231.8|41211.8|41231.8|41211.8|41227.6|41207.6|8
1735175670000|2024-12-26 01:14:30|41232.6|41212.6|41234.3|41214.3|41236.8|41216.8|41232.6|41212.6|2
1735175680000|2024-12-26 01:14:40|41231.8|41211.8|41234.3|41214.3|41234.3|41214.3|41229.3|41209.3|3
1735175690000|2024-12-26 01:14:50|||||||||10
1735175700000|2024-12-26 01:15:00|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|3
1735175710000|2024-12-26 01:15:10|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|41241.8|41221.8|2
1735175730000|2024-12-26 01:15:30|41244.3|41224.3|41241.8|41221.8|41244.3|41224.3|41241.8|41221.8|2
1735175740000|2024-12-26 01:15:40|41240.1|41220.1|41239.3|41219.3|41241.8|41221.8|41239.3|41219.3|3
1735175760000|2024-12-26 01:16:00|41237.6|41217.6|41229.3|41209.3|41237.6|41217.6|41229.3|41209.3|5
1735175770000|2024-12-26 01:16:10|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|41226.8|41206.8|0
1735175780000|2024-12-26 01:16:20|||||||||7
1735175790000|2024-12-26 01:16:30|41227.6|41207.6|41231.8|41211.8|41231.8|41211.8|41227.6|41207.6|4
1735175800000|2024-12-26 01:16:40|41235.2|41215.2|41243.5|41223.5|41243.5|41223.5|41235.2|41215.2|19
1735175810000|2024-12-26 01:16:50|41244.3|41224.3|41241.8|41221.8|41244.3|41224.3|41241.8|41221.8|2
1735175820000|2024-12-26 01:17:00|41239.3|41219.3|41236.8|41216.8|41239.3|41219.3|41236.8|41216.8|0
1735175830000|2024-12-26 01:17:10|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|41238.5|41218.5|0
1735175840000|2024-12-26 01:17:20|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|0
1735175850000|2024-12-26 01:17:30|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|0
1735175870000|2024-12-26 01:17:50|41237.6|41217.6|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|2
1735175880000|2024-12-26 01:18:00|41241.8|41221.8|41240.1|41220.1|41241.8|41221.8|41239.3|41219.3|1
1735175890000|2024-12-26 01:18:10|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|0
1735175900000|2024-12-26 01:18:20|41236.8|41216.8|41239.3|41219.3|41239.3|41219.3|41236.8|41216.8|1
1735175910000|2024-12-26 01:18:30|41241|41221|41241.8|41221.8|41241.8|41221.8|41239.3|41219.3|1
1735175920000|2024-12-26 01:18:40|41244.3|41224.3|41244.3|41224.3|41244.3|41224.3|41241.8|41221.8|3
1735175930000|2024-12-26 01:18:50|41242.6|41222.6|41244.3|41224.3|41244.3|41224.3|41241.8|41221.8|8
1735175950000|2024-12-26 01:19:10|||||||||2
1735175960000|2024-12-26 01:19:20|41243.5|41223.5|41241|41221|41243.5|41223.5|41241|41221|1
1735175990000|2024-12-26 01:19:50|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|41239.3|41219.3|2
1735176000000|2024-12-26 01:20:00|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|41237.6|41217.6|2
1735176010000|2024-12-26 01:20:10|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|41236.8|41216.8|0
1735176020000|2024-12-26 01:20:20|41235.1|41215.1|41236.8|41216.8|41236.8|41216.8|41235.1|41215.1|0
1735176030000|2024-12-26 01:20:30|41234.3|41214.3|41234.3|41214.3|41234.3|41214.3|41231.8|41211.8|0
1735176040000|2024-12-26 01:20:40|41233.5|41213.5|41231.8|41211.8|41233.5|41213.5|41231.8|41211.8|6
1735176050000|2024-12-26 01:20:50|41231|41211|41231.8|41211.8|41231.8|41211.8|41229.3|41209.3|0
1735176060000|2024-12-26 01:21:00|41231|41211|41225.1|41205.1|41231.8|41211.8|41225.1|41205.1|13
1735176070000|2024-12-26 01:21:10|41222.6|41202.6|41222.6|41202.6|41225.1|41205.1|41222.6|41202.6|0
1735176080000|2024-12-26 01:21:20|41220.9|41200.9|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|0
1735176090000|2024-12-26 01:21:30|41221.7|41201.7|41221.7|41201.7|41223.4|41203.4|41218.4|41198.4|3
1735176100000|2024-12-26 01:21:40|41220.9|41200.9|41223.4|41203.4|41223.4|41203.4|41220.9|41200.9|0
1735176110000|2024-12-26 01:21:50|41220.9|41200.9|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|0
1735176120000|2024-12-26 01:22:00|41224.2|41204.2|41225.9|41205.9|41225.9|41205.9|41223.4|41203.4|0
1735176130000|2024-12-26 01:22:10|41223.4|41203.4|41225.9|41205.9|41225.9|41205.9|41223.4|41203.4|0
1735176140000|2024-12-26 01:22:20|41223.4|41203.4|41225.9|41205.9|41225.9|41205.9|41220.9|41200.9|3
1735176150000|2024-12-26 01:22:30|41223.4|41203.4|41228.4|41208.4|41228.4|41208.4|41223.4|41203.4|3
1735176160000|2024-12-26 01:22:40|41230.1|41210.1|41228.4|41208.4|41230.1|41210.1|41228.4|41208.4|5
1735176170000|2024-12-26 01:22:50|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|41227.6|41207.6|0
1735176180000|2024-12-26 01:23:00|||||||||2
1735176200000|2024-12-26 01:23:20|41225.9|41205.9|41223.4|41203.4|41225.9|41205.9|41223.4|41203.4|0
1735176210000|2024-12-26 01:23:30|41221.7|41201.7|41220.9|41200.9|41223.4|41203.4|41220.9|41200.9|2
1735176220000|2024-12-26 01:23:40|41218.4|41198.4|41220.9|41200.9|41220.9|41200.9|41218.4|41198.4|0
1735176230000|2024-12-26 01:23:50|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|0
1735176240000|2024-12-26 01:24:00|41219.2|41199.2|41220.9|41200.9|41223.4|41203.4|41219.2|41199.2|1
1735176250000|2024-12-26 01:24:10|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|41218.4|41198.4|0
1735176270000|2024-12-26 01:24:30|||||||||8
1735176280000|2024-12-26 01:24:40|||||||||1
1735176290000|2024-12-26 01:24:50|41216.7|41196.7|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|2
1735176300000|2024-12-26 01:25:00|41216.7|41196.7|41217.6|41197.6|41218.4|41198.4|41215.9|41195.9|2
1735176310000|2024-12-26 01:25:10|41215.9|41195.9|41213.4|41193.4|41215.9|41195.9|41213.4|41193.4|0
1735176320000|2024-12-26 01:25:20|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|0
1735176330000|2024-12-26 01:25:30|41220.1|41200.1|41218.4|41198.4|41220.1|41200.1|41218.4|41198.4|1
1735176340000|2024-12-26 01:25:40|41215.9|41195.9|41218.4|41198.4|41218.4|41198.4|41215.9|41195.9|1
1735176350000|2024-12-26 01:25:50|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|41215.9|41195.9|0
1735176360000|2024-12-26 01:26:00|41214.2|41194.2|41208.4|41188.4|41214.2|41194.2|41208.4|41188.4|5
1735176370000|2024-12-26 01:26:10|41205.9|41185.9|41203.4|41183.4|41205.9|41185.9|41203.4|41183.4|5
1735176380000|2024-12-26 01:26:20|41200.9|41180.9|41198.4|41178.4|41200.9|41180.9|41198.4|41178.4|1
1735176390000|2024-12-26 01:26:30|41196.7|41176.7|41198.4|41178.4|41198.4|41178.4|41195.9|41175.9|2
1735176400000|2024-12-26 01:26:40|41195.9|41175.9|41195.9|41175.9|41198.4|41178.4|41195.9|41175.9|0
1735176410000|2024-12-26 01:26:50|41196.7|41176.7|41198.4|41178.4|41198.4|41178.4|41196.7|41176.7|0
1735176420000|2024-12-26 01:27:00|||||||||3
1735176430000|2024-12-26 01:27:10|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|41199.2|41179.2|1
1735176440000|2024-12-26 01:27:20|41202.6|41182.6|41213.4|41193.4|41213.4|41193.4|41202.6|41182.6|7
1735176450000|2024-12-26 01:27:30|41214.2|41194.2|41218.4|41198.4|41218.4|41198.4|41214.2|41194.2|2
1735176460000|2024-12-26 01:27:40|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|41220.1|41200.1|2
1735176470000|2024-12-26 01:27:50|41221.8|41201.8|41219.3|41199.3|41221.8|41201.8|41219.3|41199.3|4
1735176480000|2024-12-26 01:28:00|||||||||11
1735176500000|2024-12-26 01:28:20|||||||||2
1735176510000|2024-12-26 01:28:30|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|0
1735176520000|2024-12-26 01:28:40|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|0
1735176530000|2024-12-26 01:28:50|41213.5|41193.5|41211.8|41191.8|41213.5|41193.5|41211.8|41191.8|0
1735176540000|2024-12-26 01:29:00|41214.3|41194.3|41204.3|41184.3|41214.3|41194.3|41204.3|41184.3|4
1735176550000|2024-12-26 01:29:10|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|4
1735176560000|2024-12-26 01:29:20|||||||||1
1735176570000|2024-12-26 01:29:30|41209.3|41189.3|41209.3|41189.3|41211.8|41191.8|41209.3|41189.3|0
1735176590000|2024-12-26 01:29:50|41211.8|41191.8|41214.3|41194.3|41214.3|41194.3|41209.3|41189.3|1
1735176600000|2024-12-26 01:30:00|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|41216.8|41196.8|0
1735176620000|2024-12-26 01:30:20|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|41214.3|41194.3|1
1735176630000|2024-12-26 01:30:30|41215.1|41195.1|41214.3|41194.3|41216.8|41196.8|41214.3|41194.3|0
1735176640000|2024-12-26 01:30:40|41211.8|41191.8|41214.3|41194.3|41214.3|41194.3|41211.8|41191.8|0
1735176650000|2024-12-26 01:30:50|41216|41196|41209.3|41189.3|41216.8|41196.8|41209.3|41189.3|2
1735176660000|2024-12-26 01:31:00|41206.8|41186.8|41201|41181|41206.8|41186.8|41199.3|41179.3|6
1735176670000|2024-12-26 01:31:10|41202.6|41182.6|41201.8|41181.8|41204.3|41184.3|41201.8|41181.8|2
1735176680000|2024-12-26 01:31:20|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|41199.3|41179.3|0
1735176690000|2024-12-26 01:31:30|41196.8|41176.8|41194.3|41174.3|41199.3|41179.3|41194.3|41174.3|0
1735176700000|2024-12-26 01:31:40|41191.8|41171.8|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|1
1735176710000|2024-12-26 01:31:50|41192.6|41172.6|41196.8|41176.8|41196.8|41176.8|41192.6|41172.6|1
1735176720000|2024-12-26 01:32:00|41197.6|41177.6|41199.3|41179.3|41201.8|41181.8|41197.6|41177.6|0
1735176730000|2024-12-26 01:32:10|41201.8|41181.8|41199.3|41179.3|41204.3|41184.3|41199.3|41179.3|0
1735176740000|2024-12-26 01:32:20|41201|41181|41191.8|41171.8|41201|41181|41184.3|41164.3|10
1735176770000|2024-12-26 01:32:50|41194.3|41174.3|41191.8|41171.8|41194.3|41174.3|41189.3|41169.3|6
1735176780000|2024-12-26 01:33:00|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|19
1735176790000|2024-12-26 01:33:10|41192.6|41172.6|41191.8|41171.8|41192.6|41172.6|41189.3|41169.3|0
1735176800000|2024-12-26 01:33:20|41191|41171|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1735176810000|2024-12-26 01:33:30|41191|41171|41191.8|41171.8|41191.8|41171.8|41189.3|41169.3|2
1735176820000|2024-12-26 01:33:40|41190.1|41170.1|41191.8|41171.8|41194.3|41174.3|41189.3|41169.3|0
1735176830000|2024-12-26 01:33:50|41194.3|41174.3|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|0
1735176840000|2024-12-26 01:34:00|41190.1|41170.1|41194.3|41174.3|41194.3|41174.3|41189.3|41169.3|1
1735176850000|2024-12-26 01:34:10|41192.6|41172.6|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|7
1735176860000|2024-12-26 01:34:20|41190.1|41170.1|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1735176870000|2024-12-26 01:34:30|41186.8|41166.8|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|2
1735176880000|2024-12-26 01:34:40|41184.3|41164.3|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|0
1735176890000|2024-12-26 01:34:50|41184.3|41164.3|41186.8|41166.8|41186.8|41166.8|41184.3|41164.3|0
1735176910000|2024-12-26 01:35:10|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|41182.6|41162.6|7
1735176920000|2024-12-26 01:35:20|41182.6|41162.6|41186.8|41166.8|41186.8|41166.8|41181.8|41161.8|0
1735176930000|2024-12-26 01:35:30|41189.3|41169.3|41189.3|41169.3|41189.3|41169.3|41186.8|41166.8|2
1735176940000|2024-12-26 01:35:40|41191|41171|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1735176950000|2024-12-26 01:35:50|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|41189.3|41169.3|0
1735176960000|2024-12-26 01:36:00|41192.6|41172.6|41194.3|41174.3|41194.3|41174.3|41192.6|41172.6|6
1735176970000|2024-12-26 01:36:10|41196.8|41176.8|41199.3|41179.3|41199.3|41179.3|41196.8|41176.8|3
1735176980000|2024-12-26 01:36:20|41206.8|41186.8|41214.3|41194.3|41214.3|41194.3|41206.8|41186.8|5
1735176990000|2024-12-26 01:36:30|41211.8|41191.8|41214.3|41194.3|41214.3|41194.3|41211.8|41191.8|0
1735177000000|2024-12-26 01:36:40|41211.8|41191.8|41209.3|41189.3|41211.8|41191.8|41209.3|41189.3|1
1735177010000|2024-12-26 01:36:50|41206.8|41186.8|41209.3|41189.3|41209.3|41189.3|41206.8|41186.8|0
1735177020000|2024-12-26 01:37:00|41207.6|41187.6|41209.3|41189.3|41209.3|41189.3|41207.6|41187.6|0
1735177030000|2024-12-26 01:37:10|41207.6|41187.6|41204.3|41184.3|41207.6|41187.6|41204.3|41184.3|0
1735177040000|2024-12-26 01:37:20|41199.3|41179.3|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|4
1735177050000|2024-12-26 01:37:30|41196|41176|41190.1|41170.1|41196|41176|41190.1|41170.1|10
1735177060000|2024-12-26 01:37:40|41187.6|41167.6|41189.3|41169.3|41189.3|41169.3|41187.6|41167.6|4
1735177080000|2024-12-26 01:38:00|41191.8|41171.8|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|1
1735177090000|2024-12-26 01:38:10|41192.6|41172.6|41195.1|41175.1|41195.1|41175.1|41192.6|41172.6|0
1735177100000|2024-12-26 01:38:20|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|41192.6|41172.6|1
1735177110000|2024-12-26 01:38:30|41195.1|41175.1|41195.1|41175.1|41195.1|41175.1|41195.1|41175.1|4
1735177120000|2024-12-26 01:38:40|41192.6|41172.6|41191.8|41171.8|41192.6|41172.6|41191.8|41171.8|1
1735177130000|2024-12-26 01:38:50|41194.3|41174.3|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|0
1735177140000|2024-12-26 01:39:00|||||||||5
1735177150000|2024-12-26 01:39:10|41192.6|41172.6|41196.8|41176.8|41196.8|41176.8|41191.8|41171.8|15
1735177160000|2024-12-26 01:39:20|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|3
1735177170000|2024-12-26 01:39:30|41192.6|41172.6|41194.3|41174.3|41196|41176|41191.8|41171.8|1
1735177180000|2024-12-26 01:39:40|41191.8|41171.8|41196.8|41176.8|41196.8|41176.8|41191.8|41171.8|5
1735177190000|2024-12-26 01:39:50|41199.3|41179.3|41204.3|41184.3|41204.3|41184.3|41199.3|41179.3|1
1735177200000|2024-12-26 01:40:00|41206.8|41186.8|41206.8|41186.8|41206.8|41186.8|41201.8|41181.8|2
1735177210000|2024-12-26 01:40:10|41208.5|41188.5|41209.3|41189.3|41209.3|41189.3|41208.5|41188.5|5
1735177220000|2024-12-26 01:40:20|41211.8|41191.8|41206.8|41186.8|41211.8|41191.8|41206.8|41186.8|0
1735177230000|2024-12-26 01:40:30|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|41204.3|41184.3|0
1735177240000|2024-12-26 01:40:40|41202.6|41182.6|41201.8|41181.8|41202.6|41182.6|41201.8|41181.8|0
1735177250000|2024-12-26 01:40:50|41202.6|41182.6|41190.9|41170.9|41202.6|41182.6|41190.9|41170.9|44
1735177260000|2024-12-26 01:41:00|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|41191.8|41171.8|6
1735177270000|2024-12-26 01:41:10|41190.1|41170.1|41189.3|41169.3|41190.1|41170.1|41189.3|41169.3|0
1735177280000|2024-12-26 01:41:20|41186.8|41166.8|41189.3|41169.3|41189.3|41169.3|41186.8|41166.8|2
1735177290000|2024-12-26 01:41:30|41191|41171|41191.8|41171.8|41191.8|41171.8|41191|41171|1
1735177300000|2024-12-26 01:41:40|||||||||2
1735177310000|2024-12-26 01:41:50|41193.5|41173.5|41199.3|41179.3|41199.3|41179.3|41193.5|41173.5|1
1735177320000|2024-12-26 01:42:00|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|41197.6|41177.6|2
1735177330000|2024-12-26 01:42:10|41196.8|41176.8|41194.3|41174.3|41198.5|41178.5|41194.3|41174.3|0
1735177340000|2024-12-26 01:42:20|41196|41176|41189.3|41169.3|41199.3|41179.3|41189.3|41169.3|2
1735177350000|2024-12-26 01:42:30|41186.8|41166.8|41189.3|41169.3|41189.3|41169.3|41186.8|41166.8|0
1735177360000|2024-12-26 01:42:40|41187.6|41167.6|41181.8|41161.8|41188.5|41168.5|41181.8|41161.8|0
1735177370000|2024-12-26 01:42:50|41183.5|41163.5|41181.8|41161.8|41184.3|41164.3|41181.8|41161.8|0
1735177380000|2024-12-26 01:43:00|41176.8|41156.8|41169.3|41149.3|41176.8|41156.8|41169.3|41149.3|5
1735177390000|2024-12-26 01:43:10|41161.8|41141.8|41159.3|41139.3|41161.8|41141.8|41159.3|41139.3|9
1735177400000|2024-12-26 01:43:20|41161|41141|41156.8|41136.8|41161|41141|41156.8|41136.8|1
1735177410000|2024-12-26 01:43:30|41157.6|41137.6|41159.3|41139.3|41159.3|41139.3|41157.6|41137.6|0
1735177420000|2024-12-26 01:43:40|41161|41141|41161.8|41141.8|41161.8|41141.8|41159.3|41139.3|1
1735177430000|2024-12-26 01:43:50|41159.3|41139.3|41161.8|41141.8|41161.8|41141.8|41159.3|41139.3|0
1735177440000|2024-12-26 01:44:00|41163.5|41143.5|41163.5|41143.5|41163.5|41143.5|41163.5|41143.5|4
1735177450000|2024-12-26 01:44:10|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|41161.8|41141.8|0
1735177460000|2024-12-26 01:44:20|41162.6|41142.6|41164.3|41144.3|41164.3|41144.3|41162.6|41142.6|2
1735177470000|2024-12-26 01:44:30|41161.8|41141.8|41164.3|41144.3|41164.3|41144.3|41161.8|41141.8|0
1735177480000|2024-12-26 01:44:40|41166.8|41146.8|41164.3|41144.3|41166.8|41146.8|41164.3|41144.3|0
1735177490000|2024-12-26 01:44:50|41166.8|41146.8|41166.8|41146.8|41166.8|41146.8|41164.3|41144.3|4
1735177500000|2024-12-26 01:45:00|41169.3|41149.3|41174.3|41154.3|41174.3|41154.3|41169.3|41149.3|1
1735177510000|2024-12-26 01:45:10|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|41176.8|41156.8|0
1735177520000|2024-12-26 01:45:20|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|41179.3|41159.3|1
1735177530000|2024-12-26 01:45:30|||||||||1
1735177540000|2024-12-26 01:45:40|41180.1|41160.1|41186.8|41166.8|41186.8|41166.8|41180.1|41160.1|6
1735177550000|2024-12-26 01:45:50|41188.5|41168.5|41186.8|41166.8|41189.3|41169.3|41186.8|41166.8|1
1735177560000|2024-12-26 01:46:00|41188.5|41168.5|41189.3|41169.3|41189.3|41169.3|41185.1|41165.1|1
1735177570000|2024-12-26 01:46:10|41191|41171|41191|41171|41191|41171|41191|41171|2
1735177580000|2024-12-26 01:46:20|41191.8|41171.8|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|2
1735177590000|2024-12-26 01:46:30|41196|41176|41204.3|41184.3|41206.8|41186.8|41196|41176|4
1735177610000|2024-12-26 01:46:50|41206|41186|41204.3|41184.3|41206.8|41186.8|41204.3|41184.3|0
1735177620000|2024-12-26 01:47:00|41202.6|41182.6|41201|41181|41202.7|41182.7|41200.1|41180.1|5
1735177630000|2024-12-26 01:47:10|41200.2|41180.2|41199.3|41179.3|41200.2|41180.2|41197.7|41177.7|1
1735177640000|2024-12-26 01:47:20|41198.5|41178.5|41196.8|41176.8|41199.3|41179.3|41196.8|41176.8|6
1735177650000|2024-12-26 01:47:30|41194.3|41174.3|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|2
1735177660000|2024-12-26 01:47:40|41192.7|41172.7|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|0
1735177670000|2024-12-26 01:47:50|41191.8|41171.8|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|0
1735177680000|2024-12-26 01:48:00|41193.5|41173.5|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|0
1735177690000|2024-12-26 01:48:10|||||||||3
1735177700000|2024-12-26 01:48:20|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|15
1735177720000|2024-12-26 01:48:40|41194.3|41174.3|41191.8|41171.8|41194.3|41174.3|41191.8|41171.8|3
1735177730000|2024-12-26 01:48:50|41190.2|41170.2|41189.3|41169.3|41191.8|41171.8|41189.3|41169.3|0
1735177740000|2024-12-26 01:49:00|41191.8|41171.8|41194.3|41174.3|41194.3|41174.3|41191.8|41171.8|0
1735177760000|2024-12-26 01:49:20|41196.8|41176.8|41194.3|41174.3|41196.8|41176.8|41193.5|41173.5|1
1735177770000|2024-12-26 01:49:30|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|41196.8|41176.8|0
1735177780000|2024-12-26 01:49:40|41198.5|41178.5|41199.3|41179.3|41199.3|41179.3|41197.7|41177.7|5
1735177790000|2024-12-26 01:49:50|41201|41181|41201.8|41181.8|41201.8|41181.8|41201|41181|0
1735177800000|2024-12-26 01:50:00|41199.3|41179.3|41199.3|41179.3|41201.8|41181.8|41196.8|41176.8|1
1735177830000|2024-12-26 01:50:30|41199.4|41179.4|41198.5|41178.5|41199.4|41179.4|41198.5|41178.5|0
1735177840000|2024-12-26 01:50:40|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1735177850000|2024-12-26 01:50:50|41201.9|41181.9|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|0
1735177860000|2024-12-26 01:51:00|41196.9|41176.9|41196.9|41176.9|41199.4|41179.4|41196.9|41176.9|0
1735177870000|2024-12-26 01:51:10|41195.2|41175.2|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|3
1735177880000|2024-12-26 01:51:20|41191.9|41171.9|41194.4|41174.4|41196.9|41176.9|41191.9|41171.9|1
1735177890000|2024-12-26 01:51:30|41192.7|41172.7|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|2
1735177900000|2024-12-26 01:51:40|41196.9|41176.9|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|1
1735177910000|2024-12-26 01:51:50|41192.7|41172.7|41196.9|41176.9|41196.9|41176.9|41191.9|41171.9|0
1735177920000|2024-12-26 01:52:00|41196|41176|41194.4|41174.4|41196|41176|41194.4|41174.4|1
1735177930000|2024-12-26 01:52:10|||||||||1
1735177940000|2024-12-26 01:52:20|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1735177950000|2024-12-26 01:52:30|||||||||1
1735177960000|2024-12-26 01:52:40|41192.7|41172.7|41194.4|41174.4|41194.4|41174.4|41189.4|41169.4|5
1735177970000|2024-12-26 01:52:50|41193.5|41173.5|41193.5|41173.5|41193.5|41173.5|41191.9|41171.9|0
1735177980000|2024-12-26 01:53:00|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|1
1735178000000|2024-12-26 01:53:20|41192.7|41172.7|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1735178020000|2024-12-26 01:53:40|41192.7|41172.7|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|1
1735178030000|2024-12-26 01:53:50|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|0
1735178050000|2024-12-26 01:54:10|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|1
1735178060000|2024-12-26 01:54:20|41192.7|41172.7|41191.9|41171.9|41194.4|41174.4|41191.9|41171.9|2
1735178080000|2024-12-26 01:54:40|41190.2|41170.2|41187.7|41167.7|41191.9|41171.9|41187.7|41167.7|2
1735178090000|2024-12-26 01:54:50|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|2
1735178100000|2024-12-26 01:55:00|41185.2|41165.2|41181.9|41161.9|41186.9|41166.9|41181.9|41161.9|3
1735178110000|2024-12-26 01:55:10|41183.6|41163.6|41186.9|41166.9|41186.9|41166.9|41183.6|41163.6|11
1735178120000|2024-12-26 01:55:20|||||||||1
1735178140000|2024-12-26 01:55:40|||||||||2
1735178150000|2024-12-26 01:55:50|41188.6|41168.6|41186.9|41166.9|41189.4|41169.4|41186.9|41166.9|0
1735178160000|2024-12-26 01:56:00|41189.4|41169.4|41198.6|41178.6|41198.6|41178.6|41189.4|41169.4|4
1735178170000|2024-12-26 01:56:10|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|41201.1|41181.1|1
1735178180000|2024-12-26 01:56:20|41201.9|41181.9|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|2
1735178190000|2024-12-26 01:56:30|41201.9|41181.9|41202.7|41182.7|41204.4|41184.4|41201.9|41181.9|0
1735178200000|2024-12-26 01:56:40|41201.9|41181.9|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|0
1735178210000|2024-12-26 01:56:50|41205.2|41185.2|41205.2|41185.2|41205.2|41185.2|41205.2|41185.2|1
1735178220000|2024-12-26 01:57:00|41207.7|41187.7|41207.7|41187.7|41209.4|41189.4|41207.7|41187.7|9
1735178230000|2024-12-26 01:57:10|41206.9|41186.9|41206.9|41186.9|41209.4|41189.4|41206.9|41186.9|0
1735178240000|2024-12-26 01:57:20|41205.2|41185.2|41202.7|41182.7|41205.2|41185.2|41202.7|41182.7|3
1735178260000|2024-12-26 01:57:40|41199.4|41179.4|41201.9|41181.9|41201.9|41181.9|41199.4|41179.4|0
1735178280000|2024-12-26 01:58:00|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|3
1735178290000|2024-12-26 01:58:10|||||||||1
1735178300000|2024-12-26 01:58:20|41205.2|41185.2|41204.4|41184.4|41205.2|41185.2|41204.4|41184.4|0
1735178310000|2024-12-26 01:58:30|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|0
1735178330000|2024-12-26 01:58:50|41204.4|41184.4|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|4
1735178350000|2024-12-26 01:59:10|||||||||1
1735178360000|2024-12-26 01:59:20|||||||||4
1735178370000|2024-12-26 01:59:30|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|0
1735178380000|2024-12-26 01:59:40|41204.4|41184.4|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|0
1735178390000|2024-12-26 01:59:50|41203.6|41183.6|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|1
1735178400000|2024-12-26 02:00:00|41204.4|41184.4|41201.1|41181.1|41204.4|41184.4|41199.4|41179.4|2
1735178410000|2024-12-26 02:00:10|41201.9|41181.9|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|0
1735178420000|2024-12-26 02:00:20|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|2
1735178430000|2024-12-26 02:00:30|41200.2|41180.2|41201.9|41181.9|41201.9|41181.9|41196.9|41176.9|4
1735178450000|2024-12-26 02:00:50|41203.6|41183.6|41204.4|41184.4|41206.1|41186.1|41203.6|41183.6|8
1735178460000|2024-12-26 02:01:00|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|1
1735178470000|2024-12-26 02:01:10|41205.2|41185.2|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|2
1735178480000|2024-12-26 02:01:20|41209.4|41189.4|41211.9|41191.9|41211.9|41191.9|41209.4|41189.4|1
1735178490000|2024-12-26 02:01:30|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|41209.4|41189.4|1
1735178500000|2024-12-26 02:01:40|41211.1|41191.1|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|3
1735178520000|2024-12-26 02:02:00|41211.9|41191.9|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|1
1735178530000|2024-12-26 02:02:10|41204.4|41184.4|41201.9|41181.9|41204.4|41184.4|41201.9|41181.9|4
1735178540000|2024-12-26 02:02:20|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|2
1735178550000|2024-12-26 02:02:30|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|41206.1|41186.1|0
1735178560000|2024-12-26 02:02:40|41207.8|41187.8|41209.4|41189.4|41209.4|41189.4|41207.8|41187.8|1
1735178570000|2024-12-26 02:02:50|41211.1|41191.1|41211.9|41191.9|41211.9|41191.9|41211.1|41191.1|0
1735178580000|2024-12-26 02:03:00|41211.1|41191.1|41208.6|41188.6|41211.1|41191.1|41206.9|41186.9|6
1735178590000|2024-12-26 02:03:10|41206.9|41186.9|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|0
1735178610000|2024-12-26 02:03:30|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|41201.9|41181.9|2
1735178630000|2024-12-26 02:03:50|41199.4|41179.4|41199.4|41179.4|41200.2|41180.2|41199.4|41179.4|4
1735178640000|2024-12-26 02:04:00|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|0
1735178650000|2024-12-26 02:04:10|41194.4|41174.4|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|0
1735178670000|2024-12-26 02:04:30|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1735178680000|2024-12-26 02:04:40|41191.9|41171.9|41189.4|41169.4|41191.9|41171.9|41184.4|41164.4|7
1735178690000|2024-12-26 02:04:50|41186.9|41166.9|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|2
1735178700000|2024-12-26 02:05:00|41191.9|41171.9|41198.6|41178.6|41198.6|41178.6|41191.9|41171.9|4
1735178710000|2024-12-26 02:05:10|41199.4|41179.4|41201.1|41181.1|41201.1|41181.1|41199.4|41179.4|0
1735178720000|2024-12-26 02:05:20|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|41203.6|41183.6|1
1735178730000|2024-12-26 02:05:30|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|0
1735178740000|2024-12-26 02:05:40|41204.4|41184.4|41199.4|41179.4|41204.4|41184.4|41199.4|41179.4|3
1735178750000|2024-12-26 02:05:50|41198.6|41178.6|41196.9|41176.9|41199.4|41179.4|41196.9|41176.9|4
1735178760000|2024-12-26 02:06:00|41199.4|41179.4|41199.4|41179.4|41201.9|41181.9|41198.6|41178.6|0
1735178770000|2024-12-26 02:06:10|41201.9|41181.9|41199.4|41179.4|41201.9|41181.9|41199.4|41179.4|0
1735178780000|2024-12-26 02:06:20|41201.1|41181.1|41206.9|41186.9|41206.9|41186.9|41201.1|41181.1|4
1735178790000|2024-12-26 02:06:30|41209.4|41189.4|41209.4|41189.4|41211.9|41191.9|41209.4|41189.4|0
1735178800000|2024-12-26 02:06:40|41208.6|41188.6|41206.9|41186.9|41209.4|41189.4|41206.9|41186.9|2
1735178810000|2024-12-26 02:06:50|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41199.4|41179.4|0
1735178820000|2024-12-26 02:07:00|41206.9|41186.9|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|0
1735178840000|2024-12-26 02:07:20|41206.9|41186.9|41206.9|41186.9|41206.9|41186.9|41203.6|41183.6|4
1735178850000|2024-12-26 02:07:30|41204.4|41184.4|41199.4|41179.4|41204.4|41184.4|41199.4|41179.4|5
1735178870000|2024-12-26 02:07:50|||||||||16
1735178880000|2024-12-26 02:08:00|41203.6|41183.6|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|45
1735178890000|2024-12-26 02:08:10|41202.7|41182.7|41199.4|41179.4|41204.4|41184.4|41199.4|41179.4|0
1735178920000|2024-12-26 02:08:40|||||||||1
1735178930000|2024-12-26 02:08:50|41198.6|41178.6|41191.9|41171.9|41198.6|41178.6|41191.9|41171.9|0
1735178940000|2024-12-26 02:09:00|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|1
1735178950000|2024-12-26 02:09:10|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|1
1735178960000|2024-12-26 02:09:20|41194.4|41174.4|41196.9|41176.9|41199.4|41179.4|41194.4|41174.4|1
1735178970000|2024-12-26 02:09:30|41199.4|41179.4|41196.9|41176.9|41199.4|41179.4|41196.9|41176.9|0
1735178980000|2024-12-26 02:09:40|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1735178990000|2024-12-26 02:09:50|41196.9|41176.9|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|0
1735179010000|2024-12-26 02:10:10|||||||||2
1735179040000|2024-12-26 02:10:40|41201.1|41181.1|41204.4|41184.4|41204.4|41184.4|41201.1|41181.1|0
1735179050000|2024-12-26 02:10:50|41203.6|41183.6|41204.4|41184.4|41204.4|41184.4|41201.9|41181.9|0
1735179070000|2024-12-26 02:11:10|||||||||2
1735179080000|2024-12-26 02:11:20|41205.2|41185.2|41204.4|41184.4|41206.9|41186.9|41204.4|41184.4|1
1735179090000|2024-12-26 02:11:30|41206.1|41186.1|41205.2|41185.2|41206.9|41186.9|41204.4|41184.4|0
1735179100000|2024-12-26 02:11:40|41204.4|41184.4|41206.9|41186.9|41206.9|41186.9|41204.4|41184.4|0
1735179120000|2024-12-26 02:12:00|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|41204.4|41184.4|2
1735179130000|2024-12-26 02:12:10|41203.6|41183.6|41201.9|41181.9|41203.6|41183.6|41201.9|41181.9|1
1735179140000|2024-12-26 02:12:20|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|41200.2|41180.2|4
1735179150000|2024-12-26 02:12:30|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41196.9|41176.9|1
1735179160000|2024-12-26 02:12:40|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|0
1735179170000|2024-12-26 02:12:50|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|1
1735179190000|2024-12-26 02:13:10|41201.1|41181.1|41200.2|41180.2|41201.1|41181.1|41198.6|41178.6|0
1735179200000|2024-12-26 02:13:20|41199.4|41179.4|41196.9|41176.9|41201.1|41181.1|41196.9|41176.9|2
1735179210000|2024-12-26 02:13:30|||||||||1
1735179220000|2024-12-26 02:13:40|41196.1|41176.1|41191.9|41171.9|41196.1|41176.1|41191.9|41171.9|1
1735179230000|2024-12-26 02:13:50|41189.4|41169.4|41189.4|41169.4|41189.4|41169.4|41189.4|41169.4|1
1735179240000|2024-12-26 02:14:00|41191.1|41171.1|41189.4|41169.4|41191.9|41171.9|41189.4|41169.4|0
1735179250000|2024-12-26 02:14:10|41191.9|41171.9|41184.4|41164.4|41191.9|41171.9|41184.4|41164.4|1
1735179260000|2024-12-26 02:14:20|41186.9|41166.9|41184.4|41164.4|41186.9|41166.9|41184.4|41164.4|1
1735179270000|2024-12-26 02:14:30|41186.9|41166.9|41184.4|41164.4|41186.9|41166.9|41184.4|41164.4|0
1735179280000|2024-12-26 02:14:40|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41184.4|41164.4|0
1735179290000|2024-12-26 02:14:50|41185.2|41165.2|41184.4|41164.4|41185.2|41165.2|41184.4|41164.4|0
1735179300000|2024-12-26 02:15:00|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41184.4|41164.4|0
1735179310000|2024-12-26 02:15:10|41184.4|41164.4|41186.9|41166.9|41186.9|41166.9|41184.4|41164.4|1
1735179330000|2024-12-26 02:15:30|41189.4|41169.4|41189.4|41169.4|41189.4|41169.4|41189.4|41169.4|0
1735179380000|2024-12-26 02:16:20|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1735179390000|2024-12-26 02:16:30|41191.9|41171.9|41191.9|41171.9|41193.6|41173.6|41191.9|41171.9|1
1735179440000|2024-12-26 02:17:20|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|2
1735179450000|2024-12-26 02:17:30|41192.7|41172.7|41191.9|41171.9|41192.7|41172.7|41191.9|41171.9|0
1735179460000|2024-12-26 02:17:40|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|2
1735179530000|2024-12-26 02:18:50|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|1
1735179540000|2024-12-26 02:19:00|41194.4|41174.4|41196.9|41176.9|41196.9|41176.9|41194.4|41174.4|0
1735179550000|2024-12-26 02:19:10|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1735179560000|2024-12-26 02:19:20|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|41194.4|41174.4|0
1735179610000|2024-12-26 02:20:10|41191.9|41171.9|41194.4|41174.4|41194.4|41174.4|41191.9|41171.9|0
1735179620000|2024-12-26 02:20:20|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|0
1735179650000|2024-12-26 02:20:50|||||||||1
1735179670000|2024-12-26 02:21:10|41190.2|41170.2|41189.4|41169.4|41190.2|41170.2|41189.4|41169.4|2
1735179690000|2024-12-26 02:21:30|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|0
1735179700000|2024-12-26 02:21:40|41186.9|41166.9|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|0
1735179710000|2024-12-26 02:21:50|||||||||5
1735179720000|2024-12-26 02:22:00|||||||||2
1735179730000|2024-12-26 02:22:10|||||||||3
1735179740000|2024-12-26 02:22:20|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|3
1735179750000|2024-12-26 02:22:30|41188.6|41168.6|41186.9|41166.9|41188.6|41168.6|41186.9|41166.9|0
1735179760000|2024-12-26 02:22:40|41189.4|41169.4|41186.9|41166.9|41189.4|41169.4|41186.9|41166.9|0
1735179770000|2024-12-26 02:22:50|41188.6|41168.6|41189.4|41169.4|41189.4|41169.4|41188.6|41168.6|0
1735179850000|2024-12-26 02:24:10|||||||||4
1735179860000|2024-12-26 02:24:20|41191.9|41171.9|41189.4|41169.4|41191.9|41171.9|41189.4|41169.4|0
1735179890000|2024-12-26 02:24:50|41190.2|41170.2|41194.4|41174.4|41194.4|41174.4|41190.2|41170.2|0
1735179900000|2024-12-26 02:25:00|||||||||2
1735179910000|2024-12-26 02:25:10|41192.7|41172.7|41191.9|41171.9|41192.7|41172.7|41191.9|41171.9|1
1735179920000|2024-12-26 02:25:20|41190.2|41170.2|41190.2|41170.2|41190.2|41170.2|41190.2|41170.2|0
1735179930000|2024-12-26 02:25:30|41189.4|41169.4|41191.9|41171.9|41191.9|41171.9|41189.4|41169.4|0
1735179950000|2024-12-26 02:25:50|41190.2|41170.2|41189.4|41169.4|41190.2|41170.2|41189.4|41169.4|1
1735179990000|2024-12-26 02:26:30|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|0
1735180000000|2024-12-26 02:26:40|41188.6|41168.6|41189.4|41169.4|41189.4|41169.4|41188.6|41168.6|0
1735180020000|2024-12-26 02:27:00|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|41191.9|41171.9|1
1735180030000|2024-12-26 02:27:10|41189.4|41169.4|41189.4|41169.4|41191.9|41171.9|41189.4|41169.4|0
1735180040000|2024-12-26 02:27:20|41190.2|41170.2|41189.4|41169.4|41191.9|41171.9|41189.4|41169.4|5
1735180050000|2024-12-26 02:27:30|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|41186.9|41166.9|2
1735180060000|2024-12-26 02:27:40|41185.2|41165.2|41184.4|41164.4|41185.2|41165.2|41184.4|41164.4|0
1735180070000|2024-12-26 02:27:50|41181.9|41161.9|41181.9|41161.9|41181.9|41161.9|41181.9|41161.9|4
1735180080000|2024-12-26 02:28:00|41181.1|41161.1|41175.2|41155.2|41181.1|41161.1|41175.2|41155.2|3
1735180090000|2024-12-26 02:28:10|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|2
1735180100000|2024-12-26 02:28:20|41170.2|41150.2|41171.1|41151.1|41172.7|41152.7|41170.2|41150.2|5
1735180110000|2024-12-26 02:28:30|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|41170.2|41150.2|0
1735180130000|2024-12-26 02:28:50|41170.3|41150.3|41172.8|41152.8|41172.8|41152.8|41170.3|41150.3|1
1735180150000|2024-12-26 02:29:10|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|41174.4|41154.4|3
1735180160000|2024-12-26 02:29:20|41176.9|41156.9|41176.9|41156.9|41178.6|41158.6|41174.4|41154.4|3
1735180170000|2024-12-26 02:29:30|41179.4|41159.4|41179.4|41159.4|41179.4|41159.4|41179.4|41159.4|3
1735180190000|2024-12-26 02:29:50|||||||||1
1735180200000|2024-12-26 02:30:00|41180.3|41160.3|41189.4|41169.4|41189.4|41169.4|41180.3|41160.3|11
1735180210000|2024-12-26 02:30:10|41188.6|41168.6|41189.4|41169.4|41189.4|41169.4|41186.9|41166.9|1
1735180220000|2024-12-26 02:30:20|41186.9|41166.9|41189.4|41169.4|41191.1|41171.1|41186.9|41166.9|3
1735180230000|2024-12-26 02:30:30|41191.9|41171.9|41196.9|41176.9|41196.9|41176.9|41191.9|41171.9|1
1735180240000|2024-12-26 02:30:40|41195.3|41175.3|41194.4|41174.4|41196.9|41176.9|41194.4|41174.4|1
1735180250000|2024-12-26 02:30:50|41192.8|41172.8|41191.9|41171.9|41194.4|41174.4|41191.9|41171.9|2
1735180260000|2024-12-26 02:31:00|41194.4|41174.4|41189.4|41169.4|41194.4|41174.4|41186.9|41166.9|4
1735180270000|2024-12-26 02:31:10|41191.9|41171.9|41195.3|41175.3|41195.3|41175.3|41191.9|41171.9|2
1735180280000|2024-12-26 02:31:20|41196.1|41176.1|41201.1|41181.1|41201.1|41181.1|41196.1|41176.1|2
1735180290000|2024-12-26 02:31:30|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|41199.4|41179.4|1
1735180300000|2024-12-26 02:31:40|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|41196.9|41176.9|1
1735180310000|2024-12-26 02:31:50|||||||||1
1735180320000|2024-12-26 02:32:00|41195.3|41175.3|41194.4|41174.4|41195.3|41175.3|41194.4|41174.4|0
1735180340000|2024-12-26 02:32:20|41191.9|41171.9|41184.5|41164.5|41192|41172|41184.5|41164.5|10
1735180350000|2024-12-26 02:32:30|41182|41162|41181.1|41161.1|41182|41162|41175.3|41155.3|9
1735180370000|2024-12-26 02:32:50|41182|41162|41182|41162|41182|41162|41182|41162|1
1735180380000|2024-12-26 02:33:00|41184.5|41164.5|41182|41162|41184.5|41164.5|41182|41162|0
1735180390000|2024-12-26 02:33:10|41179.5|41159.5|41182|41162|41182|41162|41179.5|41159.5|1
1735180400000|2024-12-26 02:33:20|41182.8|41162.8|41182|41162|41184.5|41164.5|41182|41162|6
1735180410000|2024-12-26 02:33:30|41179.5|41159.5|41179.5|41159.5|41182|41162|41179.5|41159.5|2
1735180420000|2024-12-26 02:33:40|41180.3|41160.3|41182|41162|41182|41162|41180.3|41160.3|5
1735180430000|2024-12-26 02:33:50|41184.5|41164.5|41187|41167|41188.6|41168.6|41184.5|41164.5|6
1735180440000|2024-12-26 02:34:00|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1735180450000|2024-12-26 02:34:10|41187|41167|41187|41167|41187|41167|41187|41167|0
1735180460000|2024-12-26 02:34:20|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|3
1735180470000|2024-12-26 02:34:30|41187.8|41167.8|41184.5|41164.5|41187.8|41167.8|41184.5|41164.5|0
1735180500000|2024-12-26 02:35:00|41187|41167|41187|41167|41187|41167|41184.5|41164.5|0
1735180520000|2024-12-26 02:35:20|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41187|41167|4
1735180530000|2024-12-26 02:35:30|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1735180550000|2024-12-26 02:35:50|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1735180560000|2024-12-26 02:36:00|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1735180570000|2024-12-26 02:36:10|41187|41167|41189.5|41169.5|41189.5|41169.5|41187|41167|0
1735180580000|2024-12-26 02:36:20|41192|41172|41192|41172|41192|41172|41192|41172|0
1735180590000|2024-12-26 02:36:30|41189.5|41169.5|41187|41167|41189.5|41169.5|41187|41167|1
1735180600000|2024-12-26 02:36:40|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|0
1735180610000|2024-12-26 02:36:50|41187|41167|41187|41167|41187|41167|41187|41167|0
1735180620000|2024-12-26 02:37:00|41184.5|41164.5|41182|41162|41184.5|41164.5|41182|41162|1
1735180630000|2024-12-26 02:37:10|41180.3|41160.3|41172|41152|41180.3|41160.3|41172|41152|3
1735180640000|2024-12-26 02:37:20|||||||||1
1735180650000|2024-12-26 02:37:30|41168.7|41148.7|41169.5|41149.5|41169.5|41149.5|41167|41147|11
1735180680000|2024-12-26 02:38:00|41172|41152|41172|41152|41172|41152|41172|41152|0
1735180690000|2024-12-26 02:38:10|||||||||1
1735180700000|2024-12-26 02:38:20|41177|41157|41177|41157|41177|41157|41177|41157|4
1735180720000|2024-12-26 02:38:40|41178.7|41158.7|41179.5|41159.5|41179.5|41159.5|41178.7|41158.7|0
1735180740000|2024-12-26 02:39:00|41177|41157|41174.5|41154.5|41177|41157|41174.5|41154.5|2
1735180750000|2024-12-26 02:39:10|41171.1|41151.1|41172|41152|41172|41152|41171.1|41151.1|2
1735180760000|2024-12-26 02:39:20|41169.5|41149.5|41174.5|41154.5|41174.5|41154.5|41169.5|41149.5|0
1735180770000|2024-12-26 02:39:30|41176.2|41156.2|41177|41157|41177|41157|41176.2|41156.2|1
1735180780000|2024-12-26 02:39:40|41177.8|41157.8|41179.5|41159.5|41179.5|41159.5|41177|41157|0
1735180790000|2024-12-26 02:39:50|41177.8|41157.8|41174.5|41154.5|41177.8|41157.8|41174.5|41154.5|0
1735180800000|2024-12-26 02:40:00|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|7
1735180810000|2024-12-26 02:40:10|41172|41152|41177|41157|41177|41157|41172|41152|0
1735180820000|2024-12-26 02:40:20|41174.5|41154.5|41174.5|41154.5|41177|41157|41174.5|41154.5|0
1735180830000|2024-12-26 02:40:30|||||||||1
1735180860000|2024-12-26 02:41:00|41173.7|41153.7|41169.5|41149.5|41173.7|41153.7|41169.5|41149.5|2
1735180870000|2024-12-26 02:41:10|41167|41147|41167|41147|41167|41147|41167|41147|0
1735180880000|2024-12-26 02:41:20|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|41164.5|41144.5|0
1735180890000|2024-12-26 02:41:30|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|41166.2|41146.2|2
1735180900000|2024-12-26 02:41:40|41167|41147|41167|41147|41167|41147|41167|41147|0
1735180930000|2024-12-26 02:42:10|41164.5|41144.5|41162|41142|41164.5|41144.5|41162|41142|1
1735180940000|2024-12-26 02:42:20|41161.2|41141.2|41162|41142|41162|41142|41159.5|41139.5|6
1735180950000|2024-12-26 02:42:30|41158.6|41138.6|41159.5|41139.5|41159.5|41139.5|41157|41137|4
1735180960000|2024-12-26 02:42:40|41157.8|41137.8|41162|41142|41162|41142|41157.8|41137.8|0
1735180970000|2024-12-26 02:42:50|||||||||3
1735180980000|2024-12-26 02:43:00|41163.7|41143.7|41166.2|41146.2|41166.2|41146.2|41163.7|41143.7|4
1735180990000|2024-12-26 02:43:10|41167.9|41147.9|41171.2|41151.2|41171.2|41151.2|41167.9|41147.9|1
1735181000000|2024-12-26 02:43:20|41172|41152|41172|41152|41172|41152|41172|41152|0
1735181010000|2024-12-26 02:43:30|41173.7|41153.7|41174.5|41154.5|41174.5|41154.5|41173.7|41153.7|2
1735181020000|2024-12-26 02:43:40|41172|41152|41173.7|41153.7|41173.7|41153.7|41172|41152|0
1735181030000|2024-12-26 02:43:50|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|0
1735181040000|2024-12-26 02:44:00|41177|41157|41175.3|41155.3|41177|41157|41175.3|41155.3|0
1735181050000|2024-12-26 02:44:10|41177|41157|41174.5|41154.5|41177|41157|41174.5|41154.5|1
1735181060000|2024-12-26 02:44:20|41176.2|41156.2|41177|41157|41177|41157|41172|41152|0
1735181070000|2024-12-26 02:44:30|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|0
1735181090000|2024-12-26 02:44:50|41172|41152|41174.5|41154.5|41174.5|41154.5|41172|41152|0
1735181100000|2024-12-26 02:45:00|41177|41157|41177|41157|41179.5|41159.5|41174.5|41154.5|2
1735181110000|2024-12-26 02:45:10|41174.5|41154.5|41174.5|41154.5|41177|41157|41174.5|41154.5|1
1735181130000|2024-12-26 02:45:30|41172|41152|41172|41152|41172|41152|41172|41152|1
1735181140000|2024-12-26 02:45:40|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|41174.5|41154.5|0
1735181150000|2024-12-26 02:45:50|41177|41157|41177|41157|41177|41157|41174.5|41154.5|0
1735181160000|2024-12-26 02:46:00|41176.2|41156.2|41174.5|41154.5|41176.2|41156.2|41174.5|41154.5|1
1735181180000|2024-12-26 02:46:20|41172|41152|41169.5|41149.5|41172|41152|41169.5|41149.5|0
1735181190000|2024-12-26 02:46:30|41167|41147|41169.5|41149.5|41169.5|41149.5|41167|41147|4
1735181210000|2024-12-26 02:46:50|41170.3|41150.3|41172|41152|41172|41152|41170.3|41150.3|1
1735181220000|2024-12-26 02:47:00|41173.7|41153.7|41176.2|41156.2|41176.2|41156.2|41173.7|41153.7|4
1735181230000|2024-12-26 02:47:10|41177|41157|41177|41157|41181.2|41161.2|41177|41157|1
1735181240000|2024-12-26 02:47:20|41179.5|41159.5|41175.3|41155.3|41179.5|41159.5|41175.3|41155.3|1
1735181250000|2024-12-26 02:47:30|41174.5|41154.5|41167|41147|41174.5|41154.5|41167|41147|10
1735181260000|2024-12-26 02:47:40|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|0
1735181290000|2024-12-26 02:48:10|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|41169.5|41149.5|3
1735181300000|2024-12-26 02:48:20|41172.9|41152.9|41172.9|41152.9|41172.9|41152.9|41171.2|41151.2|2
1735181310000|2024-12-26 02:48:30|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|41171.2|41151.2|0
1735181330000|2024-12-26 02:48:50|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|41169.5|41149.5|1
1735181350000|2024-12-26 02:49:10|41167|41147|41167|41147|41169.5|41149.5|41167|41147|1
1735181360000|2024-12-26 02:49:20|41167.8|41147.8|41164.5|41144.5|41167.8|41147.8|41164.5|41144.5|1
1735181370000|2024-12-26 02:49:30|41165.3|41145.3|41164.5|41144.5|41165.3|41145.3|41164.5|41144.5|0
1735181380000|2024-12-26 02:49:40|41166.2|41146.2|41167|41147|41167|41147|41166.2|41146.2|0
1735181390000|2024-12-26 02:49:50|41167.8|41147.8|41169.5|41149.5|41169.5|41149.5|41167.8|41147.8|2
1735181400000|2024-12-26 02:50:00|41171.2|41151.2|41172|41152|41172|41152|41171.2|41151.2|0
1735181410000|2024-12-26 02:50:10|41171.2|41151.2|41169.5|41149.5|41171.2|41151.2|41169.5|41149.5|1
1735181420000|2024-12-26 02:50:20|41171.2|41151.2|41169.5|41149.5|41172|41152|41169.5|41149.5|0
1735181430000|2024-12-26 02:50:30|41172|41152|41172|41152|41172|41152|41169.5|41149.5|0
1735181440000|2024-12-26 02:50:40|41174.5|41154.5|41169.5|41149.5|41174.5|41154.5|41169.5|41149.5|0
1735181450000|2024-12-26 02:50:50|41171.2|41151.2|41172|41152|41172|41152|41171.2|41151.2|0
1735181460000|2024-12-26 02:51:00|41171.2|41151.2|41177|41157|41177|41157|41169.5|41149.5|1
1735181470000|2024-12-26 02:51:10|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|41179.5|41159.5|0
1735181480000|2024-12-26 02:51:20|41177.8|41157.8|41177|41157|41179.5|41159.5|41177|41157|0
1735181490000|2024-12-26 02:51:30|41178.7|41158.7|41179.5|41159.5|41179.5|41159.5|41178.7|41158.7|1
1735181500000|2024-12-26 02:51:40|41182|41162|41182|41162|41182|41162|41177|41157|1
1735181520000|2024-12-26 02:52:00|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|41183.7|41163.7|2
1735181530000|2024-12-26 02:52:10|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|41184.5|41164.5|1
1735181540000|2024-12-26 02:52:20|41187.9|41167.9|41187|41167|41187.9|41167.9|41187|41167|6
1735181550000|2024-12-26 02:52:30|41189.5|41169.5|41187|41167|41189.5|41169.5|41187|41167|5
1735181580000|2024-12-26 02:53:00|41185.3|41165.3|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|1
1735181590000|2024-12-26 02:53:10|41182.8|41162.8|41182.8|41162.8|41185.3|41165.3|41182.8|41162.8|0
1735181600000|2024-12-26 02:53:20|41184.5|41164.5|41180.3|41160.3|41185.3|41165.3|41180.3|41160.3|2
1735181630000|2024-12-26 02:53:50|41182|41162|41182|41162|41182|41162|41180.3|41160.3|0
1735181640000|2024-12-26 02:54:00|41183.7|41163.7|41184.5|41164.5|41184.5|41164.5|41183.7|41163.7|2
1735181650000|2024-12-26 02:54:10|41186.1|41166.1|41187|41167|41189.5|41169.5|41186.1|41166.1|2
1735181660000|2024-12-26 02:54:20|41184.5|41164.5|41182|41162|41184.5|41164.5|41182|41162|1
1735181670000|2024-12-26 02:54:30|41182.8|41162.8|41184.5|41164.5|41184.5|41164.5|41182|41162|1
1735181680000|2024-12-26 02:54:40|41182.8|41162.8|41184.5|41164.5|41184.5|41164.5|41182|41162|2
1735181710000|2024-12-26 02:55:10|41186.2|41166.2|41187|41167|41187|41167|41186.2|41166.2|2
1735181720000|2024-12-26 02:55:20|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|41189.5|41169.5|1
1735181730000|2024-12-26 02:55:30|41191.2|41171.2|41191.2|41171.2|41193.7|41173.7|41191.2|41171.2|1
1735181740000|2024-12-26 02:55:40|41192|41172|41193.7|41173.7|41193.7|41173.7|41191.2|41171.2|2
1735181760000|2024-12-26 02:56:00|41191.2|41171.2|41196.2|41176.2|41196.2|41176.2|41191.2|41171.2|0
1735181770000|2024-12-26 02:56:10|41198.7|41178.7|41198.7|41178.7|41198.7|41178.7|41196.2|41176.2|18
1735181780000|2024-12-26 02:56:20|41199.5|41179.5|41202|41182|41202|41182|41199.5|41179.5|6
1735181800000|2024-12-26 02:56:40|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|41204.5|41184.5|2
1735181810000|2024-12-26 02:56:50|41202|41182|41202|41182|41202|41182|41202|41182|0
1735181820000|2024-12-26 02:57:00|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|41199.5|41179.5|1
1735181830000|2024-12-26 02:57:10|41197|41177|41199.5|41179.5|41199.5|41179.5|41197|41177|0
1735181840000|2024-12-26 02:57:20|41202|41182|41199.5|41179.5|41202|41182|41199.5|41179.5|1
1735181850000|2024-12-26 02:57:30|41197.8|41177.8|41199.5|41179.5|41199.5|41179.5|41197|41177|0
1735181880000|2024-12-26 02:58:00|41202|41182|41202|41182|41202|41182|41202|41182|0
1735181910000|2024-12-26 02:58:30|||||||||1
1735181940000|2024-12-26 02:59:00|41203.7|41183.7|41209.5|41189.5|41212|41192|41203.7|41183.7|9
1735181950000|2024-12-26 02:59:10|41211.2|41191.2|41214.5|41194.5|41214.5|41194.5|41209.5|41189.5|1
1735181960000|2024-12-26 02:59:20|41217|41197|41222|41202|41222|41202|41217|41197|4
1735181970000|2024-12-26 02:59:30|41223.7|41203.7|41224.5|41204.5|41224.5|41204.5|41223.7|41203.7|3
1735181990000|2024-12-26 02:59:50|41227|41207|41228.7|41208.7|41228.7|41208.7|41227|41207|7
1735182000000|2024-12-26 03:00:00|41232|41212|41233.7|41213.7|41233.7|41213.7|41232|41212|2
1735182010000|2024-12-26 03:00:10|41232|41212|41235.3|41215.3|41237|41217|41232|41212|1
1735182020000|2024-12-26 03:00:20|41234.5|41214.5|41232|41212|41234.5|41214.5|41232|41212|0
1735182030000|2024-12-26 03:00:30|41229.5|41209.5|41222|41202|41229.5|41209.5|41222|41202|5
1735182040000|2024-12-26 03:00:40|41224.5|41204.5|41224.5|41204.5|41227|41207|41224.5|41204.5|1
1735182060000|2024-12-26 03:01:00|41227|41207|41227|41207|41227|41207|41224.5|41204.5|0
1735182080000|2024-12-26 03:01:20|41227.8|41207.8|41229.5|41209.5|41229.5|41209.5|41227.8|41207.8|0
1735182100000|2024-12-26 03:01:40|41232|41212|41234.5|41214.5|41234.5|41214.5|41229.5|41209.5|3
1735182110000|2024-12-26 03:01:50|41236.2|41216.2|41237|41217|41237|41217|41236.2|41216.2|4
1735182120000|2024-12-26 03:02:00|41239.5|41219.5|41235.3|41215.3|41239.5|41219.5|41234.5|41214.5|1
1735182130000|2024-12-26 03:02:10|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|41234.5|41214.5|0
1735182160000|2024-12-26 03:02:40|41237|41217|41234.5|41214.5|41237|41217|41234.5|41214.5|0
1735182170000|2024-12-26 03:02:50|41236.2|41216.2|41237|41217|41237|41217|41236.2|41216.2|0
1735182180000|2024-12-26 03:03:00|41235.3|41215.3|41238.7|41218.7|41238.7|41218.7|41235.3|41215.3|1
1735182190000|2024-12-26 03:03:10|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|5
1735182200000|2024-12-26 03:03:20|||||||||3
1735182210000|2024-12-26 03:03:30|41237.8|41217.8|41238.7|41218.7|41239.5|41219.5|41237|41217|1
1735182220000|2024-12-26 03:03:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41237.8|41217.8|1
1735182230000|2024-12-26 03:03:50|41237.8|41217.8|41240.3|41220.3|41240.3|41220.3|41237.8|41217.8|1
1735182240000|2024-12-26 03:04:00|41237.8|41217.8|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|0
1735182250000|2024-12-26 03:04:10|41240.3|41220.3|41240.3|41220.3|41240.3|41220.3|41237.8|41217.8|6
1735182260000|2024-12-26 03:04:20|41239.5|41219.5|41241.1|41221.1|41242.8|41222.8|41237.8|41217.8|2
1735182270000|2024-12-26 03:04:30|41239.5|41219.5|41239.5|41219.5|41240.3|41220.3|41237.8|41217.8|1
1735182280000|2024-12-26 03:04:40|41237.8|41217.8|41239.5|41219.5|41239.5|41219.5|41237.8|41217.8|0
1735182290000|2024-12-26 03:04:50|41241.2|41221.2|41239.5|41219.5|41242|41222|41237|41217|4
1735182300000|2024-12-26 03:05:00|41242|41222|41249.5|41229.5|41249.5|41229.5|41242|41222|7
1735182310000|2024-12-26 03:05:10|41248.7|41228.7|41247|41227|41249.5|41229.5|41244.5|41224.5|0
1735182320000|2024-12-26 03:05:20|41246.2|41226.2|41244.5|41224.5|41247|41227|41243.7|41223.7|0
1735182330000|2024-12-26 03:05:30|41243.7|41223.7|41242.8|41222.8|41244.5|41224.5|41242|41222|0
1735182340000|2024-12-26 03:05:40|41242|41222|41239.5|41219.5|41242.8|41222.8|41239.5|41219.5|0
1735182350000|2024-12-26 03:05:50|41240.3|41220.3|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|1
1735182360000|2024-12-26 03:06:00|41240.3|41220.3|41246.1|41226.1|41246.1|41226.1|41239.5|41219.5|0
1735182370000|2024-12-26 03:06:10|41244.5|41224.5|41245.3|41225.3|41245.3|41225.3|41242.8|41222.8|0
1735182380000|2024-12-26 03:06:20|41244.5|41224.5|41242.8|41222.8|41245.3|41225.3|41242.8|41222.8|0
1735182390000|2024-12-26 03:06:30|41240.3|41220.3|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|0
1735182400000|2024-12-26 03:06:40|41239.5|41219.5|41240.3|41220.3|41240.3|41220.3|41237.8|41217.8|0
1735182410000|2024-12-26 03:06:50|41242|41222|41241.2|41221.2|41242.8|41222.8|41240.3|41220.3|0
1735182420000|2024-12-26 03:07:00|41240.3|41220.3|41240.3|41220.3|41242|41222|41237.8|41217.8|0
1735182430000|2024-12-26 03:07:10|41237.8|41217.8|41237|41217|41237.8|41217.8|41235.3|41215.3|1
1735182440000|2024-12-26 03:07:20|41236.2|41216.2|41235.3|41215.3|41237.8|41217.8|41235.3|41215.3|0
1735182450000|2024-12-26 03:07:30|41237.8|41217.8|41235.3|41215.3|41237.8|41217.8|41235.3|41215.3|0
1735182460000|2024-12-26 03:07:40|41237.8|41217.8|41237|41217|41237.8|41217.8|41235.3|41215.3|0
1735182470000|2024-12-26 03:07:50|41235.3|41215.3|41235.3|41215.3|41237|41217|41232.8|41212.8|0
1735182480000|2024-12-26 03:08:00|41237.8|41217.8|41237.8|41217.8|41237.8|41217.8|41235.3|41215.3|0
1735182500000|2024-12-26 03:08:20|||||||||1
1735182510000|2024-12-26 03:08:30|41239.5|41219.5|41237.8|41217.8|41240.3|41220.3|41237.8|41217.8|1
1735182540000|2024-12-26 03:09:00|||||||||1
1735182560000|2024-12-26 03:09:20|41240.3|41220.3|41242.8|41222.8|41242.8|41222.8|41240.3|41220.3|1
1735182570000|2024-12-26 03:09:30|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|41244.5|41224.5|2
1735182580000|2024-12-26 03:09:40|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|0
1735182600000|2024-12-26 03:10:00|41247|41227|41247.8|41227.8|41247.8|41227.8|41247|41227|4
1735182610000|2024-12-26 03:10:10|41252.8|41232.8|41250.3|41230.3|41255.3|41235.3|41250.3|41230.3|6
1735182620000|2024-12-26 03:10:20|41252.8|41232.8|41247.8|41227.8|41252.8|41232.8|41247.8|41227.8|2
1735182630000|2024-12-26 03:10:30|41250.3|41230.3|41247.8|41227.8|41250.3|41230.3|41247.8|41227.8|6
1735182640000|2024-12-26 03:10:40|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|0
1735182650000|2024-12-26 03:10:50|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|0
1735182660000|2024-12-26 03:11:00|41250.4|41230.4|41242.9|41222.9|41250.4|41230.4|41242.9|41222.9|1
1735182670000|2024-12-26 03:11:10|41244.5|41224.5|41245.4|41225.4|41247.9|41227.9|41244.5|41224.5|0
1735182680000|2024-12-26 03:11:20|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|0
1735182690000|2024-12-26 03:11:30|41240.4|41220.4|41241.2|41221.2|41242.9|41222.9|41240.4|41220.4|0
1735182700000|2024-12-26 03:11:40|41242.9|41222.9|41245.4|41225.4|41245.4|41225.4|41242.9|41222.9|0
1735182710000|2024-12-26 03:11:50|41243.7|41223.7|41245.4|41225.4|41245.4|41225.4|41242.9|41222.9|0
1735182720000|2024-12-26 03:12:00|41243.7|41223.7|41242.9|41222.9|41243.7|41223.7|41242.9|41222.9|0
1735182730000|2024-12-26 03:12:10|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|41245.4|41225.4|0
1735182740000|2024-12-26 03:12:20|41242.9|41222.9|41243.7|41223.7|41245.4|41225.4|41242.9|41222.9|0
1735182750000|2024-12-26 03:12:30|41242.9|41222.9|41242.9|41222.9|41245.4|41225.4|41242.9|41222.9|0
1735182770000|2024-12-26 03:12:50|||||||||1
1735182780000|2024-12-26 03:13:00|41241.2|41221.2|41245.4|41225.4|41245.4|41225.4|41240.4|41220.4|3
1735182790000|2024-12-26 03:13:10|41242.9|41222.9|41245.4|41225.4|41245.4|41225.4|41242.9|41222.9|3
1735182810000|2024-12-26 03:13:30|41247|41227|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|0
1735182830000|2024-12-26 03:13:50|||||||||1
1735182850000|2024-12-26 03:14:10|41247.9|41227.9|41247|41227|41247.9|41227.9|41247|41227|4
1735182860000|2024-12-26 03:14:20|41246.2|41226.2|41250.4|41230.4|41250.4|41230.4|41246.2|41226.2|1
1735182890000|2024-12-26 03:14:50|41248.7|41228.7|41250.4|41230.4|41250.4|41230.4|41247.9|41227.9|0
1735182900000|2024-12-26 03:15:00|41252.9|41232.9|41247.9|41227.9|41252.9|41232.9|41247.9|41227.9|2
1735182910000|2024-12-26 03:15:10|||||||||1
1735182920000|2024-12-26 03:15:20|||||||||1
1735182930000|2024-12-26 03:15:30|||||||||1
1735182940000|2024-12-26 03:15:40|41250.4|41230.4|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|3
1735182950000|2024-12-26 03:15:50|41249.6|41229.6|41250.4|41230.4|41250.4|41230.4|41249.6|41229.6|0
1735182960000|2024-12-26 03:16:00|41248.7|41228.7|41249.6|41229.6|41249.6|41229.6|41247.9|41227.9|0
1735182970000|2024-12-26 03:16:10|41250.4|41230.4|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|0
1735182980000|2024-12-26 03:16:20|41248.7|41228.7|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|0
1735183000000|2024-12-26 03:16:40|41249.6|41229.6|41250.4|41230.4|41250.4|41230.4|41249.6|41229.6|1
1735183010000|2024-12-26 03:16:50|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|41252.1|41232.1|0
1735183020000|2024-12-26 03:17:00|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|2
1735183030000|2024-12-26 03:17:10|||||||||1
1735183040000|2024-12-26 03:17:20|41254.6|41234.6|41252.9|41232.9|41254.6|41234.6|41252.9|41232.9|0
1735183050000|2024-12-26 03:17:30|41255.4|41235.4|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|0
1735183060000|2024-12-26 03:17:40|41255.4|41235.4|41255.4|41235.4|41255.4|41235.4|41252.9|41232.9|0
1735183070000|2024-12-26 03:17:50|41252.9|41232.9|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|1
1735183080000|2024-12-26 03:18:00|41255.4|41235.4|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|0
1735183110000|2024-12-26 03:18:30|41255.4|41235.4|41254.6|41234.6|41255.4|41235.4|41252.9|41232.9|0
1735183120000|2024-12-26 03:18:40|41253.7|41233.7|41252.9|41232.9|41255.4|41235.4|41252.9|41232.9|0
1735183140000|2024-12-26 03:19:00|||||||||1
1735183150000|2024-12-26 03:19:10|41251.2|41231.2|41250.4|41230.4|41251.2|41231.2|41250.4|41230.4|1
1735183180000|2024-12-26 03:19:40|41251.2|41231.2|41250.4|41230.4|41252.9|41232.9|41250.4|41230.4|0
1735183220000|2024-12-26 03:20:20|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|41252.9|41232.9|1
1735183240000|2024-12-26 03:20:40|41250.4|41230.4|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|0
1735183250000|2024-12-26 03:20:50|41250.4|41230.4|41247.9|41227.9|41250.4|41230.4|41247.9|41227.9|6
1735183260000|2024-12-26 03:21:00|41247.1|41227.1|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|1
1735183270000|2024-12-26 03:21:10|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|41247.9|41227.9|1
1735183280000|2024-12-26 03:21:20|41245.4|41225.4|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|0
1735183290000|2024-12-26 03:21:30|41247.1|41227.1|41242.9|41222.9|41247.9|41227.9|41242.9|41222.9|1
1735183310000|2024-12-26 03:21:50|41245.4|41225.4|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|0
1735183320000|2024-12-26 03:22:00|41243.7|41223.7|41242.9|41222.9|41243.7|41223.7|41242.9|41222.9|0
1735183330000|2024-12-26 03:22:10|41243.7|41223.7|41242.9|41222.9|41245.4|41225.4|41242.9|41222.9|0
1735183340000|2024-12-26 03:22:20|||||||||1
1735183350000|2024-12-26 03:22:30|||||||||3
1735183360000|2024-12-26 03:22:40|41242.1|41222.1|41242.1|41222.1|41242.9|41222.9|41240.4|41220.4|3
1735183370000|2024-12-26 03:22:50|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|0
1735183380000|2024-12-26 03:23:00|41245.4|41225.4|41244.6|41224.6|41245.4|41225.4|41242.9|41222.9|0
1735183390000|2024-12-26 03:23:10|41242.9|41222.9|41245.4|41225.4|41245.4|41225.4|41242.9|41222.9|0
1735183410000|2024-12-26 03:23:30|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|0
1735183430000|2024-12-26 03:23:50|41243.7|41223.7|41242.9|41222.9|41245.4|41225.4|41242.9|41222.9|1
1735183460000|2024-12-26 03:24:20|||||||||1
1735183480000|2024-12-26 03:24:40|41245.4|41225.4|41240.4|41220.4|41245.4|41225.4|41240.4|41220.4|2
1735183490000|2024-12-26 03:24:50|41242.9|41222.9|41242.9|41222.9|41245.4|41225.4|41242.9|41222.9|0
1735183500000|2024-12-26 03:25:00|41240.4|41220.4|41242.9|41222.9|41242.9|41222.9|41240.4|41220.4|0
1735183510000|2024-12-26 03:25:10|41244.6|41224.6|41242.9|41222.9|41244.6|41224.6|41242.9|41222.9|1
1735183540000|2024-12-26 03:25:40|41247.9|41227.9|41245.4|41225.4|41247.9|41227.9|41245.4|41225.4|2
1735183550000|2024-12-26 03:25:50|41242.9|41222.9|41245.4|41225.4|41245.4|41225.4|41242.9|41222.9|0
1735183560000|2024-12-26 03:26:00|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|41242.9|41222.9|3
1735183570000|2024-12-26 03:26:10|41241.2|41221.2|41240.4|41220.4|41241.2|41221.2|41240.4|41220.4|0
1735183580000|2024-12-26 03:26:20|41241.2|41221.2|41242.9|41222.9|41242.9|41222.9|41241.2|41221.2|0
1735183590000|2024-12-26 03:26:30|41241.2|41221.2|41240.4|41220.4|41241.2|41221.2|41240.4|41220.4|1
1735183600000|2024-12-26 03:26:40|41242.9|41222.9|41241.3|41221.3|41242.9|41222.9|41241.3|41221.3|0
1735183620000|2024-12-26 03:27:00|41239.6|41219.6|41241.3|41221.3|41241.3|41221.3|41239.6|41219.6|1
1735183630000|2024-12-26 03:27:10|41242.1|41222.1|41241.3|41221.3|41243.8|41223.8|41241.3|41221.3|0
1735183640000|2024-12-26 03:27:20|41243|41223|41241.3|41221.3|41243.8|41223.8|41241.3|41221.3|0
1735183650000|2024-12-26 03:27:30|41238.8|41218.8|41241.3|41221.3|41241.3|41221.3|41238.8|41218.8|0
1735183660000|2024-12-26 03:27:40|41240.5|41220.5|41236.3|41216.3|41240.5|41220.5|41236.3|41216.3|1
1735183670000|2024-12-26 03:27:50|41238.8|41218.8|41238|41218|41238.8|41218.8|41236.3|41216.3|1
1735183680000|2024-12-26 03:28:00|41238.8|41218.8|41238.8|41218.8|41238.8|41218.8|41238.8|41218.8|0
1735183690000|2024-12-26 03:28:10|41237.1|41217.1|41238.8|41218.8|41238.8|41218.8|41236.3|41216.3|0
1735183700000|2024-12-26 03:28:20|41237.1|41217.1|41236.3|41216.3|41238.8|41218.8|41236.3|41216.3|0
1735183710000|2024-12-26 03:28:30|41238.8|41218.8|41238.8|41218.8|41241.3|41221.3|41237.1|41217.1|1
1735183720000|2024-12-26 03:28:40|41237.1|41217.1|41236.3|41216.3|41237.1|41217.1|41236.3|41216.3|1
1735183740000|2024-12-26 03:29:00|41234.6|41214.6|41231.3|41211.3|41236.3|41216.3|41231.3|41211.3|3
1735183750000|2024-12-26 03:29:10|41229.6|41209.6|41226.3|41206.3|41229.6|41209.6|41226.3|41206.3|3
1735183760000|2024-12-26 03:29:20|41224.6|41204.6|41221.3|41201.3|41224.6|41204.6|41221.3|41201.3|1
1735183770000|2024-12-26 03:29:30|41222.1|41202.1|41217.1|41197.1|41222.1|41202.1|41217.1|41197.1|7
1735183780000|2024-12-26 03:29:40|41215.4|41195.4|41207.9|41187.9|41215.4|41195.4|41205.4|41185.4|5
1735183790000|2024-12-26 03:29:50|41205.4|41185.4|41205.4|41185.4|41207.9|41187.9|41205.4|41185.4|4
1735183800000|2024-12-26 03:30:00|41207.9|41187.9|41208.8|41188.8|41208.8|41188.8|41207.1|41187.1|1
1735183810000|2024-12-26 03:30:10|41207.1|41187.1|41206.3|41186.3|41208.8|41188.8|41206.3|41186.3|0
1735183820000|2024-12-26 03:30:20|41208.8|41188.8|41208.8|41188.8|41208.8|41188.8|41208.8|41188.8|0
1735183830000|2024-12-26 03:30:30|41207.1|41187.1|41206.3|41186.3|41207.1|41187.1|41206.3|41186.3|0
1735183840000|2024-12-26 03:30:40|41207.1|41187.1|41209.6|41189.6|41209.6|41189.6|41206.3|41186.3|0
1735183880000|2024-12-26 03:31:20|41211.3|41191.3|41213.8|41193.8|41213.8|41193.8|41211.3|41191.3|0
1735183900000|2024-12-26 03:31:40|41215.5|41195.5|41216.3|41196.3|41216.3|41196.3|41215.5|41195.5|1
1735183910000|2024-12-26 03:31:50|41217.1|41197.1|41216.3|41196.3|41218.8|41198.8|41216.3|41196.3|2
1735183930000|2024-12-26 03:32:10|41218|41198|41218.8|41198.8|41218.8|41198.8|41218|41198|2
1735183940000|2024-12-26 03:32:20|||||||||3
1735183950000|2024-12-26 03:32:30|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|41217.1|41197.1|0
1735183960000|2024-12-26 03:32:40|41216.3|41196.3|41216.3|41196.3|41216.3|41196.3|41216.3|41196.3|0
1735183980000|2024-12-26 03:33:00|41218|41198|41218.8|41198.8|41218.8|41198.8|41218|41198|6
1735184030000|2024-12-26 03:33:50|41220.5|41200.5|41220.5|41200.5|41220.5|41200.5|41220.5|41200.5|0
1735184040000|2024-12-26 03:34:00|41218.8|41198.8|41219.6|41199.6|41221.3|41201.3|41218.8|41198.8|1
1735184050000|2024-12-26 03:34:10|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|41218.8|41198.8|0
1735184090000|2024-12-26 03:34:50|41221.3|41201.3|41218.8|41198.8|41221.3|41201.3|41218.8|41198.8|0
1735184100000|2024-12-26 03:35:00|41220.5|41200.5|41221.3|41201.3|41221.3|41201.3|41220.5|41200.5|1
1735184160000|2024-12-26 03:36:00|||||||||1
1735184240000|2024-12-26 03:37:20|41218.8|41198.8|41216.3|41196.3|41218.8|41198.8|41216.3|41196.3|4
1735184260000|2024-12-26 03:37:40|41208.7|41188.7|41206.2|41186.2|41208.7|41188.7|41206.2|41186.2|13
1735184280000|2024-12-26 03:38:00|41208.7|41188.7|41210.4|41190.4|41210.4|41190.4|41208.7|41188.7|5
1735184300000|2024-12-26 03:38:20|||||||||3
1735184320000|2024-12-26 03:38:40|41207.9|41187.9|41205.4|41185.4|41207.9|41187.9|41205.4|41185.4|6
1735184330000|2024-12-26 03:38:50|||||||||2
1735184350000|2024-12-26 03:39:10|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|2
1735184360000|2024-12-26 03:39:20|||||||||4
1735184380000|2024-12-26 03:39:40|41204.6|41184.6|41205.4|41185.4|41205.4|41185.4|41204.6|41184.6|0
1735184400000|2024-12-26 03:40:00|41207.9|41187.9|41207.9|41187.9|41207.9|41187.9|41207.9|41187.9|1
1735184430000|2024-12-26 03:40:30|41206.2|41186.2|41205.4|41185.4|41206.2|41186.2|41205.4|41185.4|2
1735184440000|2024-12-26 03:40:40|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|0
1735184460000|2024-12-26 03:41:00|41204.6|41184.6|41205.4|41185.4|41207.9|41187.9|41204.6|41184.6|5
1735184480000|2024-12-26 03:41:20|41203.7|41183.7|41204.6|41184.6|41204.6|41184.6|41203.7|41183.7|0
1735184490000|2024-12-26 03:41:30|41205.4|41185.4|41207.9|41187.9|41207.9|41187.9|41202.9|41182.9|0
1735184510000|2024-12-26 03:41:50|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|41205.4|41185.4|2
1735184520000|2024-12-26 03:42:00|41206.2|41186.2|41205.4|41185.4|41207.9|41187.9|41205.4|41185.4|1
1735184540000|2024-12-26 03:42:20|41207.9|41187.9|41205.4|41185.4|41207.9|41187.9|41205.4|41185.4|2
1735184550000|2024-12-26 03:42:30|41204.6|41184.6|41204.6|41184.6|41204.6|41184.6|41204.6|41184.6|0
1735184560000|2024-12-26 03:42:40|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|41202.9|41182.9|2
1735184580000|2024-12-26 03:43:00|41200.4|41180.4|41196.2|41176.2|41200.4|41180.4|41196.2|41176.2|2
1735184600000|2024-12-26 03:43:20|41194.5|41174.5|41192.9|41172.9|41195.4|41175.4|41192.9|41172.9|2
1735184610000|2024-12-26 03:43:30|41193.7|41173.7|41190.4|41170.4|41195.4|41175.4|41190.4|41170.4|0
1735184650000|2024-12-26 03:44:10|41188.7|41168.7|41187.9|41167.9|41188.7|41168.7|41187.9|41167.9|0
1735184680000|2024-12-26 03:44:40|41190.4|41170.4|41187.9|41167.9|41190.4|41170.4|41187.9|41167.9|0
1735184690000|2024-12-26 03:44:50|41189.6|41169.6|41188.7|41168.7|41190.4|41170.4|41188.7|41168.7|1
1735184700000|2024-12-26 03:45:00|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|41187.9|41167.9|1
1735184730000|2024-12-26 03:45:30|41189.6|41169.6|41190.4|41170.4|41190.4|41170.4|41189.6|41169.6|0
1735184760000|2024-12-26 03:46:00|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|41185.4|41165.4|1
1735184770000|2024-12-26 03:46:10|||||||||4
1735184820000|2024-12-26 03:47:00|||||||||2
1735184840000|2024-12-26 03:47:20|41182.9|41162.9|41182.9|41162.9|41182.9|41162.9|41182.9|41162.9|3
1735184850000|2024-12-26 03:47:30|41181.2|41161.2|41180.4|41160.4|41181.2|41161.2|41180.4|41160.4|7
1735184860000|2024-12-26 03:47:40|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|41178.7|41158.7|0
1735184880000|2024-12-26 03:48:00|41177.9|41157.9|41180.4|41160.4|41180.4|41160.4|41177.9|41157.9|1
1735184900000|2024-12-26 03:48:20|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|41177.9|41157.9|3
1735184950000|2024-12-26 03:49:10|||||||||1
1735184960000|2024-12-26 03:49:20|||||||||1
1735184990000|2024-12-26 03:49:50|||||||||2
1735185000000|2024-12-26 03:50:00|41175.4|41155.4|41177.9|41157.9|41177.9|41157.9|41175.4|41155.4|3
1735185010000|2024-12-26 03:50:10|41175.4|41155.4|41175.4|41155.4|41177.1|41157.1|41175.4|41155.4|2
1735185030000|2024-12-26 03:50:30|41177.9|41157.9|41175.4|41155.4|41177.9|41157.9|41175.4|41155.4|3
1735185040000|2024-12-26 03:50:40|41177.1|41157.1|41177.9|41157.9|41177.9|41157.9|41177.1|41157.1|0
1735185070000|2024-12-26 03:51:10|41178.8|41158.8|41177.1|41157.1|41178.8|41158.8|41177.1|41157.1|1
1735185090000|2024-12-26 03:51:30|41177.9|41157.9|41177.9|41157.9|41180.4|41160.4|41177.9|41157.9|1
1735185100000|2024-12-26 03:51:40|41177.1|41157.1|41177.1|41157.1|41177.1|41157.1|41177.1|41157.1|0
1735185120000|2024-12-26 03:52:00|41177.9|41157.9|41181.3|41161.3|41181.3|41161.3|41177.9|41157.9|3
1735185130000|2024-12-26 03:52:10|||||||||1
1735185140000|2024-12-26 03:52:20|41179.6|41159.6|41179.6|41159.6|41179.6|41159.6|41179.6|41159.6|3
1735185150000|2024-12-26 03:52:30|41178.8|41158.8|41177.1|41157.1|41178.8|41158.8|41177.1|41157.1|0
1735185180000|2024-12-26 03:53:00|41175.5|41155.5|41174.6|41154.6|41177.1|41157.1|41174.6|41154.6|2
1735185190000|2024-12-26 03:53:10|41176.3|41156.3|41177.1|41157.1|41177.1|41157.1|41174.6|41154.6|0
1735185200000|2024-12-26 03:53:20|41174.6|41154.6|41173.8|41153.8|41174.6|41154.6|41173.8|41153.8|3
1735185220000|2024-12-26 03:53:40|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|41176.3|41156.3|8
1735185250000|2024-12-26 03:54:10|41178.8|41158.8|41176.3|41156.3|41180.5|41160.5|41176.3|41156.3|7
1735185280000|2024-12-26 03:54:40|||||||||2
1735185300000|2024-12-26 03:55:00|41177.1|41157.1|41178.8|41158.8|41178.8|41158.8|41177.1|41157.1|0
1735185310000|2024-12-26 03:55:10|41178|41158|41186.3|41166.3|41186.3|41166.3|41176.3|41156.3|4
1735185320000|2024-12-26 03:55:20|41187.1|41167.1|41188.8|41168.8|41188.8|41168.8|41187.1|41167.1|0
1735185330000|2024-12-26 03:55:30|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|41186.3|41166.3|2
1735185340000|2024-12-26 03:55:40|||||||||2
1735185360000|2024-12-26 03:56:00|41183.8|41163.8|41186.3|41166.3|41186.3|41166.3|41183.8|41163.8|0
1735185430000|2024-12-26 03:57:10|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|41183.8|41163.8|3
1735185440000|2024-12-26 03:57:20|41181.3|41161.3|41178.8|41158.8|41181.3|41161.3|41178.8|41158.8|4
1735185490000|2024-12-26 03:58:10|||||||||1
1735185500000|2024-12-26 03:58:20|41179.7|41159.7|41180.5|41160.5|41180.5|41160.5|41179.7|41159.7|2
1735185520000|2024-12-26 03:58:40|||||||||1
1735185530000|2024-12-26 03:58:50|41182.2|41162.2|41183|41163|41183|41163|41182.2|41162.2|0
1735185550000|2024-12-26 03:59:10|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|41180.5|41160.5|1
1735185600000|2024-12-26 04:00:00|41178|41158|41180.5|41160.5|41180.5|41160.5|41178|41158|0
1735185610000|2024-12-26 04:00:10|41178|41158|41178|41158|41178|41158|41178|41158|0
1735185640000|2024-12-26 04:00:40|||||||||5
1735185690000|2024-12-26 04:01:30|41174.6|41154.6|41170.5|41150.5|41174.6|41154.6|41170.5|41150.5|5
1735185700000|2024-12-26 04:01:40|||||||||1
1735185720000|2024-12-26 04:02:00|||||||||1
1735185740000|2024-12-26 04:02:20|41169.7|41149.7|41163|41143|41169.7|41149.7|41163|41143|5
1735185770000|2024-12-26 04:02:50|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|4
1735185780000|2024-12-26 04:03:00|41162.2|41142.2|41162.2|41142.2|41162.2|41142.2|41162.2|41142.2|3
1735185790000|2024-12-26 04:03:10|41160.5|41140.5|41158|41138|41160.5|41140.5|41158|41138|9
1735185800000|2024-12-26 04:03:20|41156.3|41136.3|41156.3|41136.3|41158|41138|41156.3|41136.3|0
1735185810000|2024-12-26 04:03:30|41158|41138|41156.3|41136.3|41158|41138|41156.3|41136.3|0
1735185820000|2024-12-26 04:03:40|41158|41138|41156.3|41136.3|41158|41138|41156.3|41136.3|1
1735185840000|2024-12-26 04:04:00|41158|41138|41155.5|41135.5|41158|41138|41155.5|41135.5|0
1735185870000|2024-12-26 04:04:30|41153|41133|41153|41133|41153|41133|41153|41133|18
1735185880000|2024-12-26 04:04:40|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|41152.2|41132.2|1
1735185900000|2024-12-26 04:05:00|41153|41133|41152.2|41132.2|41154.7|41134.7|41152.2|41132.2|2
1735185940000|2024-12-26 04:05:40|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|2
1735185960000|2024-12-26 04:06:00|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|41151.4|41131.4|1
1735185970000|2024-12-26 04:06:10|||||||||2
1735185980000|2024-12-26 04:06:20|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|41148.9|41128.9|0
1735185990000|2024-12-26 04:06:30|41151.4|41131.4|41147.2|41127.2|41151.4|41131.4|41147.2|41127.2|0
1735186000000|2024-12-26 04:06:40|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|2
1735186010000|2024-12-26 04:06:50|41151.4|41131.4|41149.7|41129.7|41151.4|41131.4|41149.7|41129.7|1
1735186020000|2024-12-26 04:07:00|41148|41128|41148|41128|41148|41128|41148|41128|4
1735186040000|2024-12-26 04:07:20|41147.2|41127.2|41145.5|41125.5|41147.2|41127.2|41145.5|41125.5|2
1735186060000|2024-12-26 04:07:40|||||||||1
1735186100000|2024-12-26 04:08:20|||||||||1
1735186160000|2024-12-26 04:09:20|||||||||1
1735186170000|2024-12-26 04:09:30|||||||||1
1735186190000|2024-12-26 04:09:50|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|2
1735186200000|2024-12-26 04:10:00|41143|41123|41143|41123|41143|41123|41143|41123|4
1735186210000|2024-12-26 04:10:10|41139.6|41119.6|41138|41118|41139.6|41119.6|41138|41118|13
1735186220000|2024-12-26 04:10:20|||||||||2
1735186240000|2024-12-26 04:10:40|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|41136.4|41116.4|4
1735186270000|2024-12-26 04:11:10|||||||||2
1735186280000|2024-12-26 04:11:20|||||||||4
1735186290000|2024-12-26 04:11:30|41134.7|41114.7|41133.9|41113.9|41136.4|41116.4|41133.9|41113.9|2
1735186300000|2024-12-26 04:11:40|41132.2|41112.2|41131.4|41111.4|41133.9|41113.9|41131.4|41111.4|0
1735186310000|2024-12-26 04:11:50|41133.9|41113.9|41134.7|41114.7|41134.7|41114.7|41133.9|41113.9|0
1735186320000|2024-12-26 04:12:00|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|41133.9|41113.9|0
1735186330000|2024-12-26 04:12:10|41134.7|41114.7|41136.4|41116.4|41136.4|41116.4|41134.7|41114.7|0
1735186340000|2024-12-26 04:12:20|41134.7|41114.7|41131.4|41111.4|41134.7|41114.7|41131.4|41111.4|5
1735186350000|2024-12-26 04:12:30|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|5
1735186380000|2024-12-26 04:13:00|41127.2|41107.2|41111.4|41091.4|41127.2|41107.2|41111.4|41091.4|12
1735186400000|2024-12-26 04:13:20|||||||||1
1735186410000|2024-12-26 04:13:30|||||||||1
1735186420000|2024-12-26 04:13:40|||||||||1
1735186430000|2024-12-26 04:13:50|41108.9|41088.9|41106.4|41086.4|41108.9|41088.9|41106.4|41086.4|9
1735186440000|2024-12-26 04:14:00|41104.7|41084.7|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|5
1735186460000|2024-12-26 04:14:20|41102.2|41082.2|41101.4|41081.4|41102.2|41082.2|41101.4|41081.4|1
1735186470000|2024-12-26 04:14:30|||||||||1
1735186480000|2024-12-26 04:14:40|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|10
1735186490000|2024-12-26 04:14:50|41104.7|41084.7|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|1
1735186500000|2024-12-26 04:15:00|41102.2|41082.2|41106.4|41086.4|41106.4|41086.4|41102.2|41082.2|2
1735186510000|2024-12-26 04:15:10|||||||||5
1735186540000|2024-12-26 04:15:40|||||||||1
1735186570000|2024-12-26 04:16:10|41104.7|41084.7|41106.4|41086.4|41106.4|41086.4|41103.9|41083.9|1
1735186590000|2024-12-26 04:16:30|||||||||2
1735186620000|2024-12-26 04:17:00|41108.1|41088.1|41106.4|41086.4|41108.9|41088.9|41106.4|41086.4|2
1735186650000|2024-12-26 04:17:30|||||||||1
1735186670000|2024-12-26 04:17:50|||||||||1
1735186680000|2024-12-26 04:18:00|41105.6|41085.6|41103.9|41083.9|41105.6|41085.6|41103.9|41083.9|1
1735186700000|2024-12-26 04:18:20|41106.4|41086.4|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|0
1735186710000|2024-12-26 04:18:30|41105.6|41085.6|41106.4|41086.4|41106.4|41086.4|41105.6|41085.6|0
1735186730000|2024-12-26 04:18:50|||||||||1
1735186770000|2024-12-26 04:19:30|||||||||1
1735186790000|2024-12-26 04:19:50|41108.1|41088.1|41108.9|41088.9|41108.9|41088.9|41108.1|41088.1|0
1735186830000|2024-12-26 04:20:30|41107.2|41087.2|41107.2|41087.2|41107.2|41087.2|41107.2|41087.2|1
1735186840000|2024-12-26 04:20:40|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|0
1735186860000|2024-12-26 04:21:00|||||||||1
1735186870000|2024-12-26 04:21:10|||||||||1
1735186880000|2024-12-26 04:21:20|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|1
1735186940000|2024-12-26 04:22:20|||||||||3
1735186960000|2024-12-26 04:22:40|||||||||6
1735186980000|2024-12-26 04:23:00|41112.2|41092.2|41116.4|41096.4|41116.4|41096.4|41112.2|41092.2|3
1735186990000|2024-12-26 04:23:10|||||||||14
1735187010000|2024-12-26 04:23:30|41117.2|41097.2|41121.4|41101.4|41123.9|41103.9|41117.2|41097.2|4
1735187030000|2024-12-26 04:23:50|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|41123.9|41103.9|1
1735187080000|2024-12-26 04:24:40|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|41126.4|41106.4|0
1735187090000|2024-12-26 04:24:50|41125.6|41105.6|41123.9|41103.9|41125.6|41105.6|41123.9|41103.9|3
1735187100000|2024-12-26 04:25:00|41122.2|41102.2|41121.4|41101.4|41123.9|41103.9|41121.4|41101.4|1
1735187110000|2024-12-26 04:25:10|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|2
1735187150000|2024-12-26 04:25:50|41117.2|41097.2|41114.7|41094.7|41117.2|41097.2|41114.7|41094.7|1
1735187190000|2024-12-26 04:26:30|||||||||1
1735187200000|2024-12-26 04:26:40|41116.4|41096.4|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|3
1735187220000|2024-12-26 04:27:00|41115.6|41095.6|41116.4|41096.4|41116.4|41096.4|41115.6|41095.6|0
1735187240000|2024-12-26 04:27:20|41113.9|41093.9|41111.4|41091.4|41113.9|41093.9|41111.4|41091.4|2
1735187260000|2024-12-26 04:27:40|||||||||1
1735187270000|2024-12-26 04:27:50|41113.9|41093.9|41116.4|41096.4|41116.4|41096.4|41113.9|41093.9|0
1735187300000|2024-12-26 04:28:20|41115.6|41095.6|41113.9|41093.9|41115.6|41095.6|41113.9|41093.9|2
1735187360000|2024-12-26 04:29:20|||||||||1
1735187400000|2024-12-26 04:30:00|41106.4|41086.4|41101.4|41081.4|41106.4|41086.4|41101.4|41081.4|2
1735187410000|2024-12-26 04:30:10|41099.7|41079.7|41098.9|41078.9|41099.7|41079.7|41098.9|41078.9|2
1735187420000|2024-12-26 04:30:20|41097.2|41077.2|41096.4|41076.4|41097.2|41077.2|41096.4|41076.4|1
1735187430000|2024-12-26 04:30:30|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|7
1735187450000|2024-12-26 04:30:50|41095.6|41075.6|41094.7|41074.7|41096.4|41076.4|41094.7|41074.7|0
1735187460000|2024-12-26 04:31:00|41093.9|41073.9|41095.6|41075.6|41095.6|41075.6|41091.4|41071.4|0
1735187470000|2024-12-26 04:31:10|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|0
1735187490000|2024-12-26 04:31:30|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|41098.1|41078.1|0
1735187500000|2024-12-26 04:31:40|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|0
1735187540000|2024-12-26 04:32:20|||||||||1
1735187550000|2024-12-26 04:32:30|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|2
1735187570000|2024-12-26 04:32:50|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|4
1735187580000|2024-12-26 04:33:00|41101.4|41081.4|41099.7|41079.7|41101.4|41081.4|41098.9|41078.9|1
1735187590000|2024-12-26 04:33:10|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|0
1735187600000|2024-12-26 04:33:20|||||||||1
1735187610000|2024-12-26 04:33:30|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|41098.9|41078.9|1
1735187620000|2024-12-26 04:33:40|41100.6|41080.6|41101.4|41081.4|41101.4|41081.4|41100.6|41080.6|0
1735187630000|2024-12-26 04:33:50|41098.9|41078.9|41101.4|41081.4|41101.4|41081.4|41098.9|41078.9|0
1735187650000|2024-12-26 04:34:10|41098.9|41078.9|41096.4|41076.4|41098.9|41078.9|41096.4|41076.4|2
1735187670000|2024-12-26 04:34:30|41099.8|41079.8|41101.4|41081.4|41101.4|41081.4|41099.8|41079.8|7
1735187700000|2024-12-26 04:35:00|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|2
1735187840000|2024-12-26 04:37:20|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|3
1735187850000|2024-12-26 04:37:30|||||||||14
1735187870000|2024-12-26 04:37:50|||||||||1
1735187890000|2024-12-26 04:38:10|||||||||2
1735187900000|2024-12-26 04:38:20|||||||||5
1735187910000|2024-12-26 04:38:30|||||||||1
1735187920000|2024-12-26 04:38:40|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|41106.4|41086.4|3
1735187930000|2024-12-26 04:38:50|||||||||2
1735187940000|2024-12-26 04:39:00|41108.9|41088.9|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|0
1735187980000|2024-12-26 04:39:40|41112.3|41092.3|41113.9|41093.9|41113.9|41093.9|41112.3|41092.3|0
1735188000000|2024-12-26 04:40:00|41115.6|41095.6|41116.4|41096.4|41116.4|41096.4|41113.9|41093.9|0
1735188010000|2024-12-26 04:40:10|41114.8|41094.8|41113.9|41093.9|41116.4|41096.4|41113.9|41093.9|2
1735188030000|2024-12-26 04:40:30|41114.8|41094.8|41116.4|41096.4|41116.4|41096.4|41114.8|41094.8|3
1735188040000|2024-12-26 04:40:40|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|41118.1|41098.1|2
1735188050000|2024-12-26 04:40:50|||||||||1
1735188060000|2024-12-26 04:41:00|41119.8|41099.8|41120.6|41100.6|41120.6|41100.6|41119.8|41099.8|0
1735188110000|2024-12-26 04:41:50|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|41116.4|41096.4|1
1735188140000|2024-12-26 04:42:20|41118.9|41098.9|41120.6|41100.6|41120.6|41100.6|41118.9|41098.9|8
1735188150000|2024-12-26 04:42:30|41123.1|41103.1|41120.6|41100.6|41123.1|41103.1|41120.6|41100.6|0
1735188190000|2024-12-26 04:43:10|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|41118.9|41098.9|1
1735188200000|2024-12-26 04:43:20|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|1
1735188260000|2024-12-26 04:44:20|41119|41099|41119|41099|41119|41099|41119|41099|3
1735188270000|2024-12-26 04:44:30|41117.3|41097.3|41116.5|41096.5|41117.3|41097.3|41116.5|41096.5|0
1735188310000|2024-12-26 04:45:10|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|41121.5|41101.5|1
1735188350000|2024-12-26 04:45:50|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|4
1735188360000|2024-12-26 04:46:00|41116.5|41096.5|41111.5|41091.5|41119|41099|41111.5|41091.5|2
1735188380000|2024-12-26 04:46:20|41106.5|41086.5|41101.5|41081.5|41106.5|41086.5|41101.5|41081.5|4
1735188390000|2024-12-26 04:46:30|||||||||1
1735188400000|2024-12-26 04:46:40|41106.5|41086.5|41104|41084|41106.5|41086.5|41104|41084|5
1735188440000|2024-12-26 04:47:20|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41104.8|41084.8|2
1735188450000|2024-12-26 04:47:30|41105.6|41085.6|41106.5|41086.5|41106.5|41086.5|41105.6|41085.6|4
1735188480000|2024-12-26 04:48:00|41104.8|41084.8|41104|41084|41104.8|41084.8|41104|41084|1
1735188500000|2024-12-26 04:48:20|41103.2|41083.2|41101.5|41081.5|41103.2|41083.2|41101.5|41081.5|0
1735188510000|2024-12-26 04:48:30|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|1
1735188530000|2024-12-26 04:48:50|41104.8|41084.8|41104|41084|41104.8|41084.8|41104|41084|0
1735188560000|2024-12-26 04:49:20|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|0
1735188600000|2024-12-26 04:50:00|41104|41084|41101.5|41081.5|41104|41084|41101.5|41081.5|2
1735188610000|2024-12-26 04:50:10|||||||||1
1735188630000|2024-12-26 04:50:30|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|2
1735188660000|2024-12-26 04:51:00|41099|41079|41096.5|41076.5|41099|41079|41096.5|41076.5|4
1735188690000|2024-12-26 04:51:30|41094|41074|41094|41074|41094|41074|41094|41074|2
1735188710000|2024-12-26 04:51:50|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|41095.7|41075.7|1
1735188730000|2024-12-26 04:52:10|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|0
1735188740000|2024-12-26 04:52:20|41095.7|41075.7|41094|41074|41098.2|41078.2|41094|41074|4
1735188800000|2024-12-26 04:53:20|||||||||2
1735188820000|2024-12-26 04:53:40|41091.5|41071.5|41086.5|41066.5|41091.5|41071.5|41086.5|41066.5|2
1735188830000|2024-12-26 04:53:50|41084.8|41064.8|41084|41064|41084.8|41064.8|41084|41064|0
1735188840000|2024-12-26 04:54:00|41084.8|41064.8|41086.5|41066.5|41086.5|41066.5|41084.8|41064.8|0
1735188880000|2024-12-26 04:54:40|41084|41064|41084|41064|41086.5|41066.5|41084|41064|0
1735188890000|2024-12-26 04:54:50|41084.8|41064.8|41086.5|41066.5|41086.5|41066.5|41084.8|41064.8|0
1735188900000|2024-12-26 04:55:00|41084.8|41064.8|41080.7|41060.7|41084.8|41064.8|41080.7|41060.7|9
1735188940000|2024-12-26 04:55:40|41077.3|41057.3|41076.5|41056.5|41077.3|41057.3|41076.5|41056.5|4
1735188950000|2024-12-26 04:55:50|41074.8|41054.8|41074|41054|41074.8|41054.8|41074|41054|3
1735188960000|2024-12-26 04:56:00|41072.3|41052.3|41074|41054|41074|41054|41072.3|41052.3|0
1735188970000|2024-12-26 04:56:10|||||||||1
1735188990000|2024-12-26 04:56:30|41072.3|41052.3|41071.5|41051.5|41072.3|41052.3|41071.5|41051.5|1
1735189000000|2024-12-26 04:56:40|41073.2|41053.2|41074|41054|41074|41054|41073.2|41053.2|0
1735189020000|2024-12-26 04:57:00|||||||||1
1735189040000|2024-12-26 04:57:20|41073.2|41053.2|41069.8|41049.8|41073.2|41053.2|41069|41049|5
1735189050000|2024-12-26 04:57:30|41069|41049|41069|41049|41071.5|41051.5|41069|41049|2
1735189060000|2024-12-26 04:57:40|41070.7|41050.7|41071.5|41051.5|41071.5|41051.5|41070.7|41050.7|0
1735189100000|2024-12-26 04:58:20|41070.7|41050.7|41071.5|41051.5|41071.5|41051.5|41069|41049|6
1735189110000|2024-12-26 04:58:30|||||||||6
1735189150000|2024-12-26 04:59:10|41070.7|41050.7|41071.5|41051.5|41071.5|41051.5|41070.7|41050.7|2
1735189180000|2024-12-26 04:59:40|41073.2|41053.2|41071.5|41051.5|41073.2|41053.2|41071.5|41051.5|0
1735189190000|2024-12-26 04:59:50|41069|41049|41069|41049|41070.7|41050.7|41069|41049|2
1735189200000|2024-12-26 05:00:00|41070.7|41050.7|41069|41049|41070.7|41050.7|41069|41049|2
1735189220000|2024-12-26 05:00:20|41066.5|41046.5|41064.8|41044.8|41066.5|41046.5|41064.8|41044.8|17
1735189230000|2024-12-26 05:00:30|41062.3|41042.3|41061.5|41041.5|41062.3|41042.3|41061.5|41041.5|12
1735189250000|2024-12-26 05:00:50|41059|41039|41059|41039|41059|41039|41059|41039|1
1735189260000|2024-12-26 05:01:00|41057.3|41037.3|41056.5|41036.5|41057.3|41037.3|41056.5|41036.5|0
1735189280000|2024-12-26 05:01:20|41054|41034|41054|41034|41056.5|41036.5|41054|41034|5
1735189290000|2024-12-26 05:01:30|41056.5|41036.5|41056.5|41036.5|41056.5|41036.5|41054|41034|0
1735189300000|2024-12-26 05:01:40|41054|41034|41054|41034|41055.7|41035.7|41054|41034|5
1735189310000|2024-12-26 05:01:50|41055.7|41035.7|41056.5|41036.5|41056.5|41036.5|41055.7|41035.7|1
1735189350000|2024-12-26 05:02:30|41054|41034|41051.5|41031.5|41054|41034|41051.5|41031.5|4
1735189370000|2024-12-26 05:02:50|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|11
1735189380000|2024-12-26 05:03:00|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|17
1735189390000|2024-12-26 05:03:10|41044|41024|41044|41024|41044|41024|41044|41024|6
1735189400000|2024-12-26 05:03:20|41044.8|41024.8|41041.5|41021.5|41044.8|41024.8|41041.5|41021.5|4
1735189410000|2024-12-26 05:03:30|41042.3|41022.3|41044|41024|41044|41024|41042.3|41022.3|29
1735189420000|2024-12-26 05:03:40|41045.7|41025.7|41046.5|41026.5|41046.5|41026.5|41045.7|41025.7|6
1735189430000|2024-12-26 05:03:50|41045.7|41025.7|41044|41024|41045.7|41025.7|41041.5|41021.5|10
1735189440000|2024-12-26 05:04:00|41043.2|41023.2|41044|41024|41044|41024|41041.5|41021.5|2
1735189450000|2024-12-26 05:04:10|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|0
1735189460000|2024-12-26 05:04:20|||||||||1
1735189470000|2024-12-26 05:04:30|41047.3|41027.3|41052.3|41032.3|41052.3|41032.3|41047.3|41027.3|0
1735189480000|2024-12-26 05:04:40|41054.8|41034.8|41056.5|41036.5|41056.5|41036.5|41054|41034|2
1735189490000|2024-12-26 05:04:50|41054.8|41034.8|41055.7|41035.7|41056.5|41036.5|41054|41034|0
1735189500000|2024-12-26 05:05:00|41056.5|41036.5|41054|41034|41056.5|41036.5|41054|41034|1
1735189510000|2024-12-26 05:05:10|41052.3|41032.3|41042.3|41022.3|41052.3|41032.3|41042.3|41022.3|16
1735189530000|2024-12-26 05:05:30|41039.8|41019.8|41039.8|41019.8|41042.3|41022.3|41039.8|41019.8|1
1735189540000|2024-12-26 05:05:40|41040.6|41020.6|41033.1|41013.1|41040.6|41020.6|41033.1|41013.1|3
1735189550000|2024-12-26 05:05:50|41030.6|41010.6|41033.1|41013.1|41033.1|41013.1|41030.6|41010.6|0
1735189590000|2024-12-26 05:06:30|41034.8|41014.8|41037.3|41017.3|41037.3|41017.3|41034.8|41014.8|1
1735189600000|2024-12-26 05:06:40|41038.1|41018.1|41037.3|41017.3|41038.1|41018.1|41037.3|41017.3|1
1735189610000|2024-12-26 05:06:50|41039|41019|41036.5|41016.5|41039|41019|41036.5|41016.5|0
1735189620000|2024-12-26 05:07:00|41038.2|41018.2|41041.5|41021.5|41041.5|41021.5|41036.5|41016.5|12
1735189630000|2024-12-26 05:07:10|41044|41024|41046.5|41026.5|41046.5|41026.5|41044|41024|3
1735189640000|2024-12-26 05:07:20|41045.7|41025.7|41042.3|41022.3|41045.7|41025.7|41042.3|41022.3|5
1735189650000|2024-12-26 05:07:30|41039.8|41019.8|41039|41019|41039.8|41019.8|41039|41019|2
1735189660000|2024-12-26 05:07:40|41036.5|41016.5|41039|41019|41039|41019|41036.5|41016.5|0
1735189680000|2024-12-26 05:08:00|||||||||5
1735189690000|2024-12-26 05:08:10|41039.8|41019.8|41044|41024|41044|41024|41039.8|41019.8|0
1735189700000|2024-12-26 05:08:20|41045.7|41025.7|41048.2|41028.2|41048.2|41028.2|41045.7|41025.7|0
1735189710000|2024-12-26 05:08:30|41049|41029|41049.8|41029.8|41049.8|41029.8|41049|41029|0
1735189720000|2024-12-26 05:08:40|41052.3|41032.3|41056.5|41036.5|41056.5|41036.5|41051.5|41031.5|1
1735189740000|2024-12-26 05:09:00|41057.3|41037.3|41059|41039|41059|41039|41057.3|41037.3|1
1735189750000|2024-12-26 05:09:10|||||||||1
1735189760000|2024-12-26 05:09:20|41058.2|41038.2|41059|41039|41059|41039|41058.2|41038.2|1
1735189790000|2024-12-26 05:09:50|41057.3|41037.3|41055.7|41035.7|41057.3|41037.3|41055.7|41035.7|2
1735189800000|2024-12-26 05:10:00|41054|41034|41052.3|41032.3|41054|41034|41052.3|41032.3|1
1735189830000|2024-12-26 05:10:30|41049.8|41029.8|41048.1|41028.1|41049.8|41029.8|41048.1|41028.1|0
1735189850000|2024-12-26 05:10:50|||||||||3
1735189860000|2024-12-26 05:11:00|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|41047.3|41027.3|2
1735189870000|2024-12-26 05:11:10|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41044|41024|0
1735189880000|2024-12-26 05:11:20|41044|41024|41044|41024|41044|41024|41044|41024|0
1735189910000|2024-12-26 05:11:50|||||||||1
1735189920000|2024-12-26 05:12:00|41045.7|41025.7|41044|41024|41046.5|41026.5|41044|41024|1
1735189940000|2024-12-26 05:12:20|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|3
1735189950000|2024-12-26 05:12:30|41039|41019|41039|41019|41039|41019|41039|41019|2
1735189960000|2024-12-26 05:12:40|41037.3|41017.3|41036.5|41016.5|41037.3|41017.3|41036.5|41016.5|0
1735189970000|2024-12-26 05:12:50|41039|41019|41039|41019|41039|41019|41036.5|41016.5|0
1735189980000|2024-12-26 05:13:00|41036.5|41016.5|41039|41019|41039|41019|41036.5|41016.5|4
1735189990000|2024-12-26 05:13:10|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|41041.5|41021.5|2
1735190000000|2024-12-26 05:13:20|41044|41024|41049|41029|41049|41029|41044|41024|1
1735190010000|2024-12-26 05:13:30|41050.7|41030.7|41053.2|41033.2|41053.2|41033.2|41050.7|41030.7|2
1735190020000|2024-12-26 05:13:40|41054|41034|41054|41034|41054|41034|41054|41034|0
1735190030000|2024-12-26 05:13:50|41054.8|41034.8|41063.2|41043.2|41063.2|41043.2|41054.8|41034.8|3
1735190040000|2024-12-26 05:14:00|41061.5|41041.5|41064|41044|41067.3|41047.3|41061.5|41041.5|7
1735190050000|2024-12-26 05:14:10|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|41066.5|41046.5|3
1735190060000|2024-12-26 05:14:20|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|41061.5|41041.5|2
1735190070000|2024-12-26 05:14:30|41063.2|41043.2|41061.5|41041.5|41064|41044|41061.5|41041.5|0
1735190080000|2024-12-26 05:14:40|41059|41039|41059|41039|41059|41039|41059|41039|17
1735190090000|2024-12-26 05:14:50|||||||||1
1735190100000|2024-12-26 05:15:00|41057.3|41037.3|41056.5|41036.5|41057.3|41037.3|41056.5|41036.5|0
1735190110000|2024-12-26 05:15:10|41057.3|41037.3|41059|41039|41059|41039|41057.3|41037.3|1
1735190120000|2024-12-26 05:15:20|||||||||1
1735190130000|2024-12-26 05:15:30|41060.7|41040.7|41061.5|41041.5|41061.5|41041.5|41060.7|41040.7|2
1735190140000|2024-12-26 05:15:40|41063.1|41043.1|41066.5|41046.5|41066.5|41046.5|41063.1|41043.1|1
1735190150000|2024-12-26 05:15:50|41069.9|41049.9|41068.2|41048.2|41069.9|41049.9|41068.2|41048.2|8
1735190170000|2024-12-26 05:16:10|41071.5|41051.5|41071.5|41051.5|41073.2|41053.2|41071.5|41051.5|6
1735190190000|2024-12-26 05:16:30|41073.2|41053.2|41076.5|41056.5|41076.5|41056.5|41073.2|41053.2|11
1735190220000|2024-12-26 05:17:00|41079|41059|41079|41059|41079|41059|41079|41059|2
1735190240000|2024-12-26 05:17:20|||||||||2
1735190250000|2024-12-26 05:17:30|41077.3|41057.3|41081.5|41061.5|41081.5|41061.5|41076.5|41056.5|2
1735190260000|2024-12-26 05:17:40|41079.8|41059.8|41079|41059|41079.8|41059.8|41079|41059|2
1735190270000|2024-12-26 05:17:50|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|41081.5|41061.5|0
1735190280000|2024-12-26 05:18:00|41079|41059|41079|41059|41079|41059|41079|41059|4
1735190290000|2024-12-26 05:18:10|41078.2|41058.2|41079|41059|41079|41059|41076.5|41056.5|0
1735190300000|2024-12-26 05:18:20|41076.5|41056.5|41079|41059|41079|41059|41076.5|41056.5|0
1735190310000|2024-12-26 05:18:30|41076.5|41056.5|41079|41059|41079|41059|41076.5|41056.5|0
1735190320000|2024-12-26 05:18:40|41077.3|41057.3|41077.3|41057.3|41079|41059|41076.5|41056.5|1
1735190340000|2024-12-26 05:19:00|41076.5|41056.5|41074.9|41054.9|41076.5|41056.5|41074.9|41054.9|9
1735190350000|2024-12-26 05:19:10|41066.5|41046.5|41070.7|41050.7|41070.7|41050.7|41064|41044|7
1735190360000|2024-12-26 05:19:20|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|41071.5|41051.5|2
1735190370000|2024-12-26 05:19:30|41072.3|41052.3|41076.5|41056.5|41076.5|41056.5|41072.3|41052.3|2
1735190390000|2024-12-26 05:19:50|41075.7|41055.7|41074|41054|41075.7|41055.7|41074|41054|1
1735190400000|2024-12-26 05:20:00|41076.5|41056.5|41078.2|41058.2|41078.2|41058.2|41076.5|41056.5|1
1735190410000|2024-12-26 05:20:10|41080.7|41060.7|41081.5|41061.5|41081.5|41061.5|41080.7|41060.7|0
1735190430000|2024-12-26 05:20:30|41079|41059|41079|41059|41079|41059|41079|41059|4
1735190460000|2024-12-26 05:21:00|41077.3|41057.3|41079|41059|41079|41059|41077.3|41057.3|1
1735190480000|2024-12-26 05:21:20|41080.7|41060.7|41084|41064|41084|41064|41080.7|41060.7|5
1735190490000|2024-12-26 05:21:30|41082.4|41062.4|41084|41064|41084|41064|41081.5|41061.5|2
1735190500000|2024-12-26 05:21:40|41081.5|41061.5|41082.4|41062.4|41084|41064|41081.5|41061.5|0
1735190510000|2024-12-26 05:21:50|41081.5|41061.5|41084|41064|41084|41064|41081.5|41061.5|1
1735190520000|2024-12-26 05:22:00|41082.4|41062.4|41081.5|41061.5|41082.4|41062.4|41081.5|41061.5|13
1735190540000|2024-12-26 05:22:20|41084|41064|41084|41064|41084|41064|41084|41064|2
1735190550000|2024-12-26 05:22:30|41082.4|41062.4|41081.5|41061.5|41082.4|41062.4|41081.5|41061.5|1
1735190570000|2024-12-26 05:22:50|41084|41064|41084|41064|41084|41064|41084|41064|2
1735190590000|2024-12-26 05:23:10|41089|41069|41089|41069|41089|41069|41089|41069|7
1735190600000|2024-12-26 05:23:20|41090.7|41070.7|41091.5|41071.5|41091.5|41071.5|41090.7|41070.7|2
1735190610000|2024-12-26 05:23:30|||||||||2
1735190630000|2024-12-26 05:23:50|41093.2|41073.2|41094|41074|41094|41074|41093.2|41073.2|0
1735190640000|2024-12-26 05:24:00|||||||||5
1735190660000|2024-12-26 05:24:20|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|41096.5|41076.5|3
1735190670000|2024-12-26 05:24:30|41097.4|41077.4|41096.5|41076.5|41099|41079|41096.5|41076.5|3
1735190700000|2024-12-26 05:25:00|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|4
1735190710000|2024-12-26 05:25:10|41099|41079|41100.7|41080.7|41100.7|41080.7|41099|41079|13
1735190720000|2024-12-26 05:25:20|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|41101.5|41081.5|0
1735190740000|2024-12-26 05:25:40|41100.7|41080.7|41100.7|41080.7|41101.5|41081.5|41099|41079|1
1735190750000|2024-12-26 05:25:50|41101.5|41081.5|41099|41079|41101.5|41081.5|41099|41079|0
1735190760000|2024-12-26 05:26:00|41099.1|41079.1|41099.9|41079.9|41099.9|41079.9|41099.1|41079.1|2
1735190770000|2024-12-26 05:26:10|41100.7|41080.7|41101.6|41081.6|41101.6|41081.6|41100.7|41080.7|1
1735190790000|2024-12-26 05:26:30|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|2
1735190800000|2024-12-26 05:26:40|41106.6|41086.6|41104.1|41084.1|41106.6|41086.6|41104.1|41084.1|0
1735190810000|2024-12-26 05:26:50|41101.6|41081.6|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|1
1735190840000|2024-12-26 05:27:20|41098.2|41078.2|41096.6|41076.6|41098.2|41078.2|41096.6|41076.6|1
1735190850000|2024-12-26 05:27:30|41094.9|41074.9|41091.6|41071.6|41096.6|41076.6|41091.6|41071.6|5
1735190870000|2024-12-26 05:27:50|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|4
1735190880000|2024-12-26 05:28:00|41091.6|41071.6|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|3
1735190890000|2024-12-26 05:28:10|41095.7|41075.7|41096.6|41076.6|41096.6|41076.6|41095.7|41075.7|0
1735190900000|2024-12-26 05:28:20|||||||||3
1735190910000|2024-12-26 05:28:30|41095.7|41075.7|41091.6|41071.6|41095.7|41075.7|41091.6|41071.6|1
1735190940000|2024-12-26 05:29:00|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|4
1735190950000|2024-12-26 05:29:10|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|0
1735190960000|2024-12-26 05:29:20|41093.2|41073.2|41091.6|41071.6|41096.6|41076.6|41091.6|41071.6|1
1735190970000|2024-12-26 05:29:30|41093.2|41073.2|41094.1|41074.1|41096.6|41076.6|41091.6|41071.6|5
1735191000000|2024-12-26 05:30:00|41091.6|41071.6|41101.6|41081.6|41111.6|41091.6|41081.6|41061.6|82
1735191010000|2024-12-26 05:30:10|41099.9|41079.9|41094.1|41074.1|41099.9|41079.9|41092.4|41072.4|12
1735191020000|2024-12-26 05:30:20|41091.6|41071.6|41091.6|41071.6|41096.6|41076.6|41089.1|41069.1|22
1735191030000|2024-12-26 05:30:30|41089.9|41069.9|41086.6|41066.6|41091.6|41071.6|41086.6|41066.6|6
1735191040000|2024-12-26 05:30:40|41087.4|41067.4|41084.1|41064.1|41089.1|41069.1|41084.1|41064.1|3
1735191050000|2024-12-26 05:30:50|41082.4|41062.4|41086.6|41066.6|41086.6|41066.6|41082.4|41062.4|5
1735191060000|2024-12-26 05:31:00|41084.1|41064.1|41086.6|41066.6|41089.1|41069.1|41084.1|41064.1|1
1735191070000|2024-12-26 05:31:10|41089.1|41069.1|41086.6|41066.6|41091.6|41071.6|41086.6|41066.6|2
1735191080000|2024-12-26 05:31:20|41084.1|41064.1|41086.6|41066.6|41086.6|41066.6|41084.1|41064.1|2
1735191090000|2024-12-26 05:31:30|41084.1|41064.1|41086.6|41066.6|41086.6|41066.6|41081.6|41061.6|0
1735191100000|2024-12-26 05:31:40|||||||||1
1735191110000|2024-12-26 05:31:50|41089.1|41069.1|41090.8|41070.8|41091.6|41071.6|41089.1|41069.1|2
1735191120000|2024-12-26 05:32:00|41091.6|41071.6|41091.6|41071.6|41091.6|41071.6|41089.1|41069.1|1
1735191130000|2024-12-26 05:32:10|41092.4|41072.4|41091.6|41071.6|41092.4|41072.4|41089.1|41069.1|0
1735191140000|2024-12-26 05:32:20|41092.4|41072.4|41086.6|41066.6|41094.1|41074.1|41086.6|41066.6|11
1735191150000|2024-12-26 05:32:30|41085.8|41065.8|41076.6|41056.6|41085.8|41065.8|41074.9|41054.9|3
1735191160000|2024-12-26 05:32:40|41074.9|41054.9|41074.1|41054.1|41074.9|41054.9|41074.1|41054.1|2
1735191170000|2024-12-26 05:32:50|41075.8|41055.8|41074.1|41054.1|41079.1|41059.1|41074.1|41054.1|1
1735191180000|2024-12-26 05:33:00|41075.8|41055.8|41076.6|41056.6|41079.1|41059.1|41074.1|41054.1|2
1735191190000|2024-12-26 05:33:10|41078.3|41058.3|41079.1|41059.1|41079.1|41059.1|41078.3|41058.3|3
1735191200000|2024-12-26 05:33:20|41076.6|41056.6|41076.6|41056.6|41079.1|41059.1|41076.6|41056.6|8
1735191210000|2024-12-26 05:33:30|41074.9|41054.9|41079.1|41059.1|41079.1|41059.1|41074.9|41054.9|0
1735191220000|2024-12-26 05:33:40|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|41076.6|41056.6|0
1735191230000|2024-12-26 05:33:50|41079.1|41059.1|41074.1|41054.1|41079.1|41059.1|41074.1|41054.1|1
1735191240000|2024-12-26 05:34:00|41075.8|41055.8|41079.1|41059.1|41079.1|41059.1|41075.8|41055.8|0
1735191250000|2024-12-26 05:34:10|41077.4|41057.4|41079.1|41059.1|41079.1|41059.1|41077.4|41057.4|0
1735191260000|2024-12-26 05:34:20|41076.6|41056.6|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|4
1735191270000|2024-12-26 05:34:30|41075.8|41055.8|41079.1|41059.1|41079.1|41059.1|41074.1|41054.1|7
1735191280000|2024-12-26 05:34:40|41077.4|41057.4|41075.8|41055.8|41079.1|41059.1|41075.8|41055.8|0
1735191290000|2024-12-26 05:34:50|41076.6|41056.6|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|2
1735191300000|2024-12-26 05:35:00|41072.4|41052.4|41076.6|41056.6|41076.6|41056.6|41071.6|41051.6|2
1735191310000|2024-12-26 05:35:10|41074.1|41054.1|41079.1|41059.1|41079.1|41059.1|41074.1|41054.1|8
1735191320000|2024-12-26 05:35:20|41081.6|41061.6|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|2
1735191330000|2024-12-26 05:35:30|41082.4|41062.4|41084.1|41064.1|41084.1|41064.1|41079.1|41059.1|3
1735191340000|2024-12-26 05:35:40|41082.4|41062.4|41084.1|41064.1|41084.1|41064.1|41081.6|41061.6|1
1735191350000|2024-12-26 05:35:50|41086.6|41066.6|41088.3|41068.3|41088.3|41068.3|41086.6|41066.6|6
1735191360000|2024-12-26 05:36:00|41089.9|41069.9|41084.1|41064.1|41089.9|41069.9|41084.1|41064.1|0
1735191370000|2024-12-26 05:36:10|41087.4|41067.4|41081.6|41061.6|41088.3|41068.3|41081.6|41061.6|7
1735191380000|2024-12-26 05:36:20|41079.9|41059.9|41084.1|41064.1|41084.1|41064.1|41079.1|41059.1|1
1735191390000|2024-12-26 05:36:30|41085.8|41065.8|41084.1|41064.1|41086.6|41066.6|41081.6|41061.6|1
1735191400000|2024-12-26 05:36:40|41081.6|41061.6|41086.6|41066.6|41086.6|41066.6|41081.6|41061.6|3
1735191410000|2024-12-26 05:36:50|41089.1|41069.1|41094.1|41074.1|41094.1|41074.1|41089.1|41069.1|0
1735191420000|2024-12-26 05:37:00|41096.6|41076.6|41095.8|41075.8|41099.1|41079.1|41094.1|41074.1|1
1735191430000|2024-12-26 05:37:10|41096.6|41076.6|41094.9|41074.9|41096.6|41076.6|41094.1|41074.1|0
1735191440000|2024-12-26 05:37:20|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|9
1735191450000|2024-12-26 05:37:30|41092.4|41072.4|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|3
1735191460000|2024-12-26 05:37:40|41095.8|41075.8|41097.4|41077.4|41099.1|41079.1|41095.8|41075.8|0
1735191470000|2024-12-26 05:37:50|41096.6|41076.6|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735191480000|2024-12-26 05:38:00|41097.4|41077.4|41099.1|41079.1|41100.8|41080.8|41096.6|41076.6|2
1735191490000|2024-12-26 05:38:10|41097.4|41077.4|41096.6|41076.6|41099.1|41079.1|41096.6|41076.6|5
1735191500000|2024-12-26 05:38:20|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41096.6|41076.6|4
1735191510000|2024-12-26 05:38:30|41097.4|41077.4|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735191530000|2024-12-26 05:38:50|41100.8|41080.8|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|0
1735191540000|2024-12-26 05:39:00|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41096.6|41076.6|0
1735191550000|2024-12-26 05:39:10|41104.1|41084.1|41101.6|41081.6|41104.1|41084.1|41101.6|41081.6|0
1735191590000|2024-12-26 05:39:50|41104.1|41084.1|41109.1|41089.1|41109.1|41089.1|41104.1|41084.1|7
1735191600000|2024-12-26 05:40:00|41110.8|41090.8|41109.1|41089.1|41111.6|41091.6|41109.1|41089.1|0
1735191610000|2024-12-26 05:40:10|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|41104.1|41084.1|0
1735191620000|2024-12-26 05:40:20|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|1
1735191630000|2024-12-26 05:40:30|41099.9|41079.9|41096.6|41076.6|41099.9|41079.9|41096.6|41076.6|1
1735191640000|2024-12-26 05:40:40|41097.4|41077.4|41096.6|41076.6|41098.3|41078.3|41094.1|41074.1|5
1735191650000|2024-12-26 05:40:50|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|41095.8|41075.8|3
1735191660000|2024-12-26 05:41:00|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|0
1735191670000|2024-12-26 05:41:10|||||||||2
1735191680000|2024-12-26 05:41:20|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|6
1735191690000|2024-12-26 05:41:30|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|1
1735191710000|2024-12-26 05:41:50|41097.4|41077.4|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735191720000|2024-12-26 05:42:00|41096.6|41076.6|41099.1|41079.1|41101.6|41081.6|41096.6|41076.6|3
1735191730000|2024-12-26 05:42:10|41100.8|41080.8|41104.1|41084.1|41104.1|41084.1|41100.8|41080.8|3
1735191740000|2024-12-26 05:42:20|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|0
1735191750000|2024-12-26 05:42:30|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41097.4|41077.4|5
1735191760000|2024-12-26 05:42:40|41104.1|41084.1|41104.1|41084.1|41106.6|41086.6|41104.1|41084.1|4
1735191770000|2024-12-26 05:42:50|||||||||4
1735191780000|2024-12-26 05:43:00|41105.8|41085.8|41104.1|41084.1|41106.6|41086.6|41104.1|41084.1|0
1735191790000|2024-12-26 05:43:10|41103.3|41083.3|41099.1|41079.1|41103.3|41083.3|41099.1|41079.1|0
1735191810000|2024-12-26 05:43:30|41100.8|41080.8|41099.1|41079.1|41100.8|41080.8|41099.1|41079.1|0
1735191820000|2024-12-26 05:43:40|41096.6|41076.6|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735191830000|2024-12-26 05:43:50|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|4
1735191840000|2024-12-26 05:44:00|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41097.4|41077.4|4
1735191850000|2024-12-26 05:44:10|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1735191870000|2024-12-26 05:44:30|41101.6|41081.6|41098.3|41078.3|41101.6|41081.6|41096.6|41076.6|1
1735191880000|2024-12-26 05:44:40|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41096.6|41076.6|3
1735191890000|2024-12-26 05:44:50|41099.9|41079.9|41099.1|41079.1|41101.6|41081.6|41094.1|41074.1|2
1735191900000|2024-12-26 05:45:00|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|0
1735191910000|2024-12-26 05:45:10|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|41094.1|41074.1|2
1735191920000|2024-12-26 05:45:20|41094.9|41074.9|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|0
1735191930000|2024-12-26 05:45:30|41098.3|41078.3|41101.6|41081.6|41101.6|41081.6|41098.3|41078.3|2
1735191940000|2024-12-26 05:45:40|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1735191950000|2024-12-26 05:45:50|41098.3|41078.3|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|2
1735191960000|2024-12-26 05:46:00|41100.8|41080.8|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|2
1735191970000|2024-12-26 05:46:10|41099.9|41079.9|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|1
1735191980000|2024-12-26 05:46:20|41096.6|41076.6|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|1
1735191990000|2024-12-26 05:46:30|41095.8|41075.8|41099.1|41079.1|41099.1|41079.1|41094.1|41074.1|4
1735192000000|2024-12-26 05:46:40|41097.4|41077.4|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735192010000|2024-12-26 05:46:50|41100.8|41080.8|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|1
1735192020000|2024-12-26 05:47:00|41101.6|41081.6|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1735192030000|2024-12-26 05:47:10|41101.6|41081.6|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1735192040000|2024-12-26 05:47:20|41096.6|41076.6|41089.1|41069.1|41096.6|41076.6|41089.1|41069.1|4
1735192050000|2024-12-26 05:47:30|41086.6|41066.6|41091.6|41071.6|41091.6|41071.6|41086.6|41066.6|1
1735192070000|2024-12-26 05:47:50|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|41089.1|41069.1|12
1735192080000|2024-12-26 05:48:00|41086.6|41066.6|41089.1|41069.1|41091.6|41071.6|41086.6|41066.6|3
1735192090000|2024-12-26 05:48:10|41089.9|41069.9|41091.6|41071.6|41091.6|41071.6|41089.9|41069.9|0
1735192100000|2024-12-26 05:48:20|41093.3|41073.3|41093.3|41073.3|41093.3|41073.3|41093.3|41073.3|2
1735192120000|2024-12-26 05:48:40|41091.6|41071.6|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|3
1735192140000|2024-12-26 05:49:00|41088.3|41068.3|41081.6|41061.6|41088.3|41068.3|41081.6|41061.6|3
1735192150000|2024-12-26 05:49:10|41080.8|41060.8|41084.1|41064.1|41084.9|41064.9|41079.1|41059.1|8
1735192160000|2024-12-26 05:49:20|41086.6|41066.6|41084.1|41064.1|41086.6|41066.6|41084.1|41064.1|0
1735192170000|2024-12-26 05:49:30|41081.6|41061.6|41081.6|41061.6|41084.1|41064.1|41081.6|41061.6|0
1735192190000|2024-12-26 05:49:50|41079.1|41059.1|41081.6|41061.6|41081.6|41061.6|41079.1|41059.1|1
1735192200000|2024-12-26 05:50:00|41084.1|41064.1|41084.1|41064.1|41085.8|41065.8|41081.6|41061.6|2
1735192210000|2024-12-26 05:50:10|41084.9|41064.9|41086.6|41066.6|41086.6|41066.6|41084.1|41064.1|1
1735192220000|2024-12-26 05:50:20|41084.9|41064.9|41086.6|41066.6|41086.6|41066.6|41084.1|41064.1|0
1735192230000|2024-12-26 05:50:30|||||||||2
1735192240000|2024-12-26 05:50:40|41088.3|41068.3|41086.6|41066.6|41089.1|41069.1|41086.6|41066.6|0
1735192250000|2024-12-26 05:50:50|41088.3|41068.3|41089.1|41069.1|41089.1|41069.1|41086.6|41066.6|0
1735192260000|2024-12-26 05:51:00|41088.3|41068.3|41097.4|41077.4|41098.3|41078.3|41088.3|41068.3|3
1735192270000|2024-12-26 05:51:10|41098.3|41078.3|41103.3|41083.3|41103.3|41083.3|41096.6|41076.6|1
1735192280000|2024-12-26 05:51:20|41101.6|41081.6|41104.1|41084.1|41104.1|41084.1|41101.6|41081.6|0
1735192290000|2024-12-26 05:51:30|41101.6|41081.6|41104.1|41084.1|41104.1|41084.1|41101.6|41081.6|0
1735192300000|2024-12-26 05:51:40|41102.4|41082.4|41103.3|41083.3|41103.3|41083.3|41101.6|41081.6|1
1735192310000|2024-12-26 05:51:50|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|0
1735192320000|2024-12-26 05:52:00|41099.9|41079.9|41099.1|41079.1|41099.9|41079.9|41094.9|41074.9|4
1735192330000|2024-12-26 05:52:10|41097.4|41077.4|41094.1|41074.1|41097.4|41077.4|41094.1|41074.1|0
1735192340000|2024-12-26 05:52:20|41093.3|41073.3|41094.1|41074.1|41094.1|41074.1|41091.6|41071.6|5
1735192350000|2024-12-26 05:52:30|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41094.1|41074.1|19
1735192360000|2024-12-26 05:52:40|41099.1|41079.1|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|0
1735192370000|2024-12-26 05:52:50|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|41096.6|41076.6|2
1735192380000|2024-12-26 05:53:00|41094.1|41074.1|41094.1|41074.1|41096.6|41076.6|41094.1|41074.1|4
1735192390000|2024-12-26 05:53:10|41091.6|41071.6|41091.6|41071.6|41093.3|41073.3|41091.6|41071.6|3
1735192400000|2024-12-26 05:53:20|41094.1|41074.1|41093.3|41073.3|41094.1|41074.1|41091.6|41071.6|0
1735192410000|2024-12-26 05:53:30|41094.1|41074.1|41091.6|41071.6|41096.6|41076.6|41091.6|41071.6|0
1735192460000|2024-12-26 05:54:20|41089.9|41069.9|41089.1|41069.1|41089.9|41069.9|41089.1|41069.1|0
1735192470000|2024-12-26 05:54:30|41090.8|41070.8|41089.1|41069.1|41091.6|41071.6|41089.1|41069.1|0
1735192490000|2024-12-26 05:54:50|||||||||1
1735192500000|2024-12-26 05:55:00|41087.4|41067.4|41084.1|41064.1|41087.4|41067.4|41084.1|41064.1|3
1735192510000|2024-12-26 05:55:10|41082.4|41062.4|41076.6|41056.6|41082.4|41062.4|41074.1|41054.1|4
1735192520000|2024-12-26 05:55:20|41075.8|41055.8|41074.1|41054.1|41076.6|41056.6|41074.1|41054.1|0
1735192530000|2024-12-26 05:55:30|41074.9|41054.9|41074.1|41054.1|41074.9|41054.9|41074.1|41054.1|0
1735192540000|2024-12-26 05:55:40|41072.4|41052.4|41071.6|41051.6|41072.4|41052.4|41071.6|41051.6|0
1735192550000|2024-12-26 05:55:50|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|2
1735192560000|2024-12-26 05:56:00|||||||||1
1735192570000|2024-12-26 05:56:10|41068.3|41048.3|41064.9|41044.9|41068.3|41048.3|41064.9|41044.9|2
1735192580000|2024-12-26 05:56:20|41062.4|41042.4|41044.1|41024.1|41062.4|41042.4|41044.1|41024.1|15
1735192590000|2024-12-26 05:56:30|41042.4|41022.4|41041.6|41021.6|41043.2|41023.2|41039.1|41019.1|6
1735192600000|2024-12-26 05:56:40|41039.1|41019.1|41045.7|41025.7|41045.7|41025.7|41036.6|41016.6|10
1735192610000|2024-12-26 05:56:50|41047.4|41027.4|41048.2|41028.2|41048.2|41028.2|41047.4|41027.4|2
1735192620000|2024-12-26 05:57:00|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|41046.6|41026.6|1
1735192630000|2024-12-26 05:57:10|41048.2|41028.2|41045.7|41025.7|41048.2|41028.2|41041.6|41021.6|3
1735192640000|2024-12-26 05:57:20|41043.2|41023.2|41043.2|41023.2|41043.2|41023.2|41040.7|41020.7|5
1735192650000|2024-12-26 05:57:30|41045.7|41025.7|41043.2|41023.2|41045.7|41025.7|41043.2|41023.2|0
1735192660000|2024-12-26 05:57:40|41040.7|41020.7|41038.2|41018.2|41040.7|41020.7|41035.7|41015.7|1
1735192670000|2024-12-26 05:57:50|41035.7|41015.7|41035.8|41015.8|41035.8|41015.8|41033.3|41013.3|3
1735192680000|2024-12-26 05:58:00|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|0
1735192690000|2024-12-26 05:58:10|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|3
1735192700000|2024-12-26 05:58:20|41033.3|41013.3|41037.4|41017.4|41037.4|41017.4|41033.3|41013.3|0
1735192710000|2024-12-26 05:58:30|41040.8|41020.8|41048.3|41028.3|41048.3|41028.3|41040.8|41020.8|0
1735192720000|2024-12-26 05:58:40|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|41049.9|41029.9|4
1735192730000|2024-12-26 05:58:50|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|41048.3|41028.3|1
1735192740000|2024-12-26 05:59:00|41047.4|41027.4|41050.8|41030.8|41050.8|41030.8|41047.4|41027.4|1
1735192750000|2024-12-26 05:59:10|41051.6|41031.6|41053.3|41033.3|41053.3|41033.3|41051.6|41031.6|0
1735192770000|2024-12-26 05:59:30|41051.6|41031.6|41048.3|41028.3|41051.6|41031.6|41048.3|41028.3|0
1735192780000|2024-12-26 05:59:40|41046.6|41026.6|41045.8|41025.8|41046.6|41026.6|41045.8|41025.8|0
1735192790000|2024-12-26 05:59:50|41047.4|41027.4|41046.6|41026.6|41048.3|41028.3|41046.6|41026.6|2
1735192800000|2024-12-26 06:00:00|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|41039.9|41019.9|12
1735192810000|2024-12-26 06:00:10|41043.3|41023.3|41048.3|41028.3|41048.3|41028.3|41043.3|41023.3|3
1735192830000|2024-12-26 06:00:30|||||||||2
1735192840000|2024-12-26 06:00:40|41045.8|41025.8|41045.8|41025.8|41048.3|41028.3|41045.8|41025.8|0
1735192850000|2024-12-26 06:00:50|41044.1|41024.1|41043.3|41023.3|41044.1|41024.1|41043.3|41023.3|1
1735192860000|2024-12-26 06:01:00|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|41040.8|41020.8|1
1735192870000|2024-12-26 06:01:10|||||||||1
1735192880000|2024-12-26 06:01:20|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|4
1735192890000|2024-12-26 06:01:30|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|41035.8|41015.8|1
1735192900000|2024-12-26 06:01:40|41033.3|41013.3|41030.8|41010.8|41033.3|41013.3|41030.8|41010.8|0
1735192910000|2024-12-26 06:01:50|41031.6|41011.6|41034.9|41014.9|41034.9|41014.9|41030.8|41010.8|3
1735192920000|2024-12-26 06:02:00|41035.8|41015.8|41039.9|41019.9|41039.9|41019.9|41035.8|41015.8|9
1735192930000|2024-12-26 06:02:10|41042.4|41022.4|41043.3|41023.3|41043.3|41023.3|41042.4|41022.4|0
1735192940000|2024-12-26 06:02:20|41044.9|41024.9|41058.3|41038.3|41058.3|41038.3|41044.9|41024.9|7
1735192950000|2024-12-26 06:02:30|41059.1|41039.1|41059.1|41039.1|41059.1|41039.1|41054.1|41034.1|3
1735192960000|2024-12-26 06:02:40|41060.8|41040.8|41065.8|41045.8|41065.8|41045.8|41060.8|41040.8|1
1735192970000|2024-12-26 06:02:50|41068.3|41048.3|41070.8|41050.8|41071.6|41051.6|41068.3|41048.3|12
1735192980000|2024-12-26 06:03:00|41069.1|41049.1|41066.6|41046.6|41069.1|41049.1|41066.6|41046.6|4
1735193000000|2024-12-26 06:03:20|41065|41045|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|2
1735193010000|2024-12-26 06:03:30|41066.6|41046.6|41069.1|41049.1|41070.8|41050.8|41066.6|41046.6|0
1735193020000|2024-12-26 06:03:40|||||||||2
1735193040000|2024-12-26 06:04:00|41066.6|41046.6|41069.1|41049.1|41069.1|41049.1|41066.6|41046.6|2
1735193050000|2024-12-26 06:04:10|41070.8|41050.8|41070|41050|41071.6|41051.6|41070|41050|0
1735193060000|2024-12-26 06:04:20|41069.1|41049.1|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|1
1735193070000|2024-12-26 06:04:30|41074.1|41054.1|41076.6|41056.6|41076.6|41056.6|41074.1|41054.1|0
1735193080000|2024-12-26 06:04:40|41075|41055|41074.1|41054.1|41075|41055|41074.1|41054.1|3
1735193090000|2024-12-26 06:04:50|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|0
1735193100000|2024-12-26 06:05:00|41070|41050|41074.1|41054.1|41074.1|41054.1|41066.6|41046.6|3
1735193110000|2024-12-26 06:05:10|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|0
1735193120000|2024-12-26 06:05:20|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|41074.1|41054.1|0
1735193130000|2024-12-26 06:05:30|41072.5|41052.5|41074.1|41054.1|41074.1|41054.1|41072.5|41052.5|2
1735193140000|2024-12-26 06:05:40|41072.5|41052.5|41069.1|41049.1|41072.5|41052.5|41069.1|41049.1|1
1735193150000|2024-12-26 06:05:50|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|0
1735193160000|2024-12-26 06:06:00|41064.1|41044.1|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|2
1735193170000|2024-12-26 06:06:10|41065|41045|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|1
1735193180000|2024-12-26 06:06:20|41068.3|41048.3|41066.6|41046.6|41069.1|41049.1|41066.6|41046.6|1
1735193200000|2024-12-26 06:06:40|41065|41045|41065|41045|41065|41045|41065|41045|0
1735193210000|2024-12-26 06:06:50|41066.6|41046.6|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|0
1735193220000|2024-12-26 06:07:00|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41064.1|41044.1|0
1735193230000|2024-12-26 06:07:10|41068.3|41048.3|41069.1|41049.1|41069.1|41049.1|41068.3|41048.3|5
1735193240000|2024-12-26 06:07:20|41070.8|41050.8|41073.3|41053.3|41073.3|41053.3|41070.8|41050.8|1
1735193250000|2024-12-26 06:07:30|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41070.8|41050.8|0
1735193260000|2024-12-26 06:07:40|41073.3|41053.3|41070.8|41050.8|41073.3|41053.3|41070.8|41050.8|0
1735193270000|2024-12-26 06:07:50|41069.1|41049.1|41070.8|41050.8|41070.8|41050.8|41069.1|41049.1|1
1735193280000|2024-12-26 06:08:00|41069.1|41049.1|41066.6|41046.6|41069.1|41049.1|41066.6|41046.6|1
1735193310000|2024-12-26 06:08:30|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|41066.7|41046.7|0
1735193320000|2024-12-26 06:08:40|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41066.7|41046.7|1
1735193330000|2024-12-26 06:08:50|41067.5|41047.5|41066.7|41046.7|41067.5|41047.5|41064.2|41044.2|0
1735193340000|2024-12-26 06:09:00|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|0
1735193350000|2024-12-26 06:09:10|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|41071.7|41051.7|0
1735193370000|2024-12-26 06:09:30|41075.8|41055.8|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|0
1735193390000|2024-12-26 06:09:50|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|0
1735193400000|2024-12-26 06:10:00|41084.2|41064.2|41088.3|41068.3|41088.3|41068.3|41084.2|41064.2|2
1735193410000|2024-12-26 06:10:10|41086.7|41066.7|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|1
1735193430000|2024-12-26 06:10:30|41085.8|41065.8|41091.7|41071.7|41091.7|41071.7|41085.8|41065.8|3
1735193440000|2024-12-26 06:10:40|41090|41070|41089.2|41069.2|41091.7|41071.7|41089.2|41069.2|7
1735193450000|2024-12-26 06:10:50|41090.8|41070.8|41090|41070|41091.7|41071.7|41090|41070|0
1735193460000|2024-12-26 06:11:00|41089.2|41069.2|41086.7|41066.7|41091.7|41071.7|41086.7|41066.7|0
1735193470000|2024-12-26 06:11:10|41089.2|41069.2|41086.7|41066.7|41089.2|41069.2|41086.7|41066.7|1
1735193480000|2024-12-26 06:11:20|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|0
1735193490000|2024-12-26 06:11:30|41090.8|41070.8|41091.7|41071.7|41091.7|41071.7|41090.8|41070.8|0
1735193500000|2024-12-26 06:11:40|||||||||1
1735193520000|2024-12-26 06:12:00|41090|41070|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|0
1735193530000|2024-12-26 06:12:10|41092.5|41072.5|41094.2|41074.2|41094.2|41074.2|41089.2|41069.2|0
1735193540000|2024-12-26 06:12:20|41093.3|41073.3|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|0
1735193550000|2024-12-26 06:12:30|41092.5|41072.5|41091.7|41071.7|41094.2|41074.2|41091.7|41071.7|0
1735193560000|2024-12-26 06:12:40|41093.3|41073.3|41094.2|41074.2|41096.7|41076.7|41093.3|41073.3|2
1735193570000|2024-12-26 06:12:50|41091.7|41071.7|41096.7|41076.7|41096.7|41076.7|41091.7|41071.7|0
1735193580000|2024-12-26 06:13:00|41098.3|41078.3|41099.2|41079.2|41101.7|41081.7|41098.3|41078.3|5
1735193590000|2024-12-26 06:13:10|41100.8|41080.8|41098.3|41078.3|41101.7|41081.7|41096.7|41076.7|0
1735193600000|2024-12-26 06:13:20|41096.7|41076.7|41090|41070|41096.7|41076.7|41090|41070|3
1735193610000|2024-12-26 06:13:30|41087.5|41067.5|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|0
1735193630000|2024-12-26 06:13:50|41086.7|41066.7|41087.5|41067.5|41088.3|41068.3|41086.7|41066.7|2
1735193640000|2024-12-26 06:14:00|41086.7|41066.7|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|0
1735193650000|2024-12-26 06:14:10|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|2
1735193660000|2024-12-26 06:14:20|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|0
1735193670000|2024-12-26 06:14:30|41092.5|41072.5|41091.7|41071.7|41092.5|41072.5|41091.7|41071.7|2
1735193680000|2024-12-26 06:14:40|41094.2|41074.2|41096.7|41076.7|41096.7|41076.7|41094.2|41074.2|0
1735193700000|2024-12-26 06:15:00|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41096.7|41076.7|4
1735193710000|2024-12-26 06:15:10|41101.7|41081.7|41096.7|41076.7|41101.7|41081.7|41096.7|41076.7|1
1735193720000|2024-12-26 06:15:20|41097.5|41077.5|41094.2|41074.2|41099.2|41079.2|41094.2|41074.2|0
1735193730000|2024-12-26 06:15:30|41092.5|41072.5|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|0
1735193740000|2024-12-26 06:15:40|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|0
1735193750000|2024-12-26 06:15:50|41095|41075|41096.7|41076.7|41096.7|41076.7|41095|41075|0
1735193760000|2024-12-26 06:16:00|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|2
1735193770000|2024-12-26 06:16:10|41090|41070|41086.7|41066.7|41090|41070|41086.7|41066.7|1
1735193780000|2024-12-26 06:16:20|41088.4|41068.4|41086.7|41066.7|41089.2|41069.2|41086.7|41066.7|0
1735193790000|2024-12-26 06:16:30|41087.5|41067.5|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|0
1735193800000|2024-12-26 06:16:40|41088.4|41068.4|41086.7|41066.7|41088.4|41068.4|41086.7|41066.7|3
1735193810000|2024-12-26 06:16:50|41087.5|41067.5|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|1
1735193820000|2024-12-26 06:17:00|41091.7|41071.7|41093.4|41073.4|41094.2|41074.2|41091.7|41071.7|0
1735193830000|2024-12-26 06:17:10|41094.2|41074.2|41099.2|41079.2|41099.2|41079.2|41094.2|41074.2|3
1735193840000|2024-12-26 06:17:20|41101.7|41081.7|41104.2|41084.2|41104.2|41084.2|41101.7|41081.7|0
1735193850000|2024-12-26 06:17:30|41103.4|41083.4|41101.7|41081.7|41103.4|41083.4|41101.7|41081.7|0
1735193860000|2024-12-26 06:17:40|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41096.7|41076.7|1
1735193880000|2024-12-26 06:18:00|41100.9|41080.9|41099.2|41079.2|41100.9|41080.9|41099.2|41079.2|0
1735193890000|2024-12-26 06:18:10|41097.5|41077.5|41096.7|41076.7|41097.5|41077.5|41096.7|41076.7|0
1735193910000|2024-12-26 06:18:30|41097.5|41077.5|41096.7|41076.7|41099.2|41079.2|41096.7|41076.7|0
1735193920000|2024-12-26 06:18:40|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|0
1735193930000|2024-12-26 06:18:50|41095.9|41075.9|41099.2|41079.2|41099.2|41079.2|41094.2|41074.2|0
1735193940000|2024-12-26 06:19:00|41097.5|41077.5|41094.2|41074.2|41097.5|41077.5|41094.2|41074.2|0
1735193950000|2024-12-26 06:19:10|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41095.9|41075.9|0
1735193970000|2024-12-26 06:19:30|41098.4|41078.4|41094.2|41074.2|41099.2|41079.2|41094.2|41074.2|2
1735193980000|2024-12-26 06:19:40|41093.4|41073.4|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|0
1735193990000|2024-12-26 06:19:50|||||||||10
1735194000000|2024-12-26 06:20:00|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|0
1735194010000|2024-12-26 06:20:10|41097.5|41077.5|41099.2|41079.2|41099.2|41079.2|41097.5|41077.5|0
1735194030000|2024-12-26 06:20:30|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|0
1735194040000|2024-12-26 06:20:40|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|0
1735194060000|2024-12-26 06:21:00|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|41096.7|41076.7|6
1735194070000|2024-12-26 06:21:10|41098.4|41078.4|41099.2|41079.2|41101.7|41081.7|41098.4|41078.4|0
1735194080000|2024-12-26 06:21:20|41097.5|41077.5|41099.2|41079.2|41099.2|41079.2|41096.7|41076.7|0
1735194090000|2024-12-26 06:21:30|41101.7|41081.7|41101.7|41081.7|41101.7|41081.7|41099.2|41079.2|0
1735194100000|2024-12-26 06:21:40|41099.2|41079.2|41096.7|41076.7|41101.7|41081.7|41096.7|41076.7|0
1735194110000|2024-12-26 06:21:50|41094.2|41074.2|41091.7|41071.7|41094.2|41074.2|41091.7|41071.7|3
1735194120000|2024-12-26 06:22:00|41089.2|41069.2|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|6
1735194130000|2024-12-26 06:22:10|41089.2|41069.2|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|0
1735194140000|2024-12-26 06:22:20|41089.2|41069.2|41089.2|41069.2|41091.7|41071.7|41089.2|41069.2|1
1735194160000|2024-12-26 06:22:40|41087.5|41067.5|41090|41070|41090|41070|41087.5|41067.5|2
1735194170000|2024-12-26 06:22:50|41091.7|41071.7|41093.4|41073.4|41093.4|41073.4|41091.7|41071.7|0
1735194190000|2024-12-26 06:23:10|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|0
1735194210000|2024-12-26 06:23:30|41092.5|41072.5|41094.2|41074.2|41096.7|41076.7|41092.5|41072.5|1
1735194230000|2024-12-26 06:23:50|41095.9|41075.9|41094.2|41074.2|41096.7|41076.7|41094.2|41074.2|0
1735194240000|2024-12-26 06:24:00|41092.5|41072.5|41091.7|41071.7|41094.2|41074.2|41091.7|41071.7|0
1735194250000|2024-12-26 06:24:10|41089.2|41069.2|41090.9|41070.9|41090.9|41070.9|41089.2|41069.2|0
1735194260000|2024-12-26 06:24:20|41091.7|41071.7|41094.2|41074.2|41094.2|41074.2|41091.7|41071.7|1
1735194270000|2024-12-26 06:24:30|41098.4|41078.4|41104.2|41084.2|41106.7|41086.7|41098.4|41078.4|4
1735194280000|2024-12-26 06:24:40|41102.5|41082.5|41101.7|41081.7|41102.5|41082.5|41101.7|41081.7|0
1735194290000|2024-12-26 06:24:50|41100|41080|41100|41080|41100|41080|41100|41080|0
1735194300000|2024-12-26 06:25:00|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|41099.2|41079.2|0
1735194310000|2024-12-26 06:25:10|||||||||1
1735194320000|2024-12-26 06:25:20|41097.5|41077.5|41094.2|41074.2|41097.5|41077.5|41094.2|41074.2|2
1735194340000|2024-12-26 06:25:40|41091.7|41071.7|41089.2|41069.2|41091.7|41071.7|41089.2|41069.2|0
1735194370000|2024-12-26 06:26:10|41087.5|41067.5|41084.2|41064.2|41087.5|41067.5|41084.2|41064.2|1
1735194380000|2024-12-26 06:26:20|41085|41065|41084.2|41064.2|41085|41065|41084.2|41064.2|5
1735194420000|2024-12-26 06:27:00|41082.5|41062.5|41086.7|41066.7|41086.7|41066.7|41081.7|41061.7|2
1735194430000|2024-12-26 06:27:10|41085|41065|41081.7|41061.7|41086.7|41066.7|41081.7|41061.7|3
1735194440000|2024-12-26 06:27:20|||||||||4
1735194450000|2024-12-26 06:27:30|||||||||1
1735194460000|2024-12-26 06:27:40|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|1
1735194470000|2024-12-26 06:27:50|||||||||2
1735194480000|2024-12-26 06:28:00|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|4
1735194490000|2024-12-26 06:28:10|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|41076.7|41056.7|2
1735194500000|2024-12-26 06:28:20|41078.4|41058.4|41076.7|41056.7|41078.4|41058.4|41076.7|41056.7|2
1735194510000|2024-12-26 06:28:30|41077.5|41057.5|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|0
1735194520000|2024-12-26 06:28:40|41077.5|41057.5|41075|41055|41077.5|41057.5|41075|41055|0
1735194530000|2024-12-26 06:28:50|41075.9|41055.9|41079.2|41059.2|41079.2|41059.2|41075.9|41055.9|1
1735194540000|2024-12-26 06:29:00|41080|41060|41081.7|41061.7|41081.7|41061.7|41080|41060|3
1735194550000|2024-12-26 06:29:10|41083.4|41063.4|41086.7|41066.7|41089.2|41069.2|41083.4|41063.4|3
1735194570000|2024-12-26 06:29:30|41087.5|41067.5|41089.2|41069.2|41091.7|41071.7|41087.5|41067.5|1
1735194580000|2024-12-26 06:29:40|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|0
1735194590000|2024-12-26 06:29:50|41089.2|41069.2|41094.2|41074.2|41094.2|41074.2|41089.2|41069.2|0
1735194600000|2024-12-26 06:30:00|41091.7|41071.7|41089.2|41069.2|41092.6|41072.6|41089.2|41069.2|0
1735194610000|2024-12-26 06:30:10|41091.7|41071.7|41094.2|41074.2|41094.2|41074.2|41089.2|41069.2|0
1735194620000|2024-12-26 06:30:20|41095.9|41075.9|41096.7|41076.7|41096.7|41076.7|41094.2|41074.2|0
1735194630000|2024-12-26 06:30:30|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|41094.2|41074.2|0
1735194640000|2024-12-26 06:30:40|41092.5|41072.5|41091.7|41071.7|41092.5|41072.5|41091.7|41071.7|1
1735194650000|2024-12-26 06:30:50|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|41089.2|41069.2|1
1735194660000|2024-12-26 06:31:00|41086.7|41066.7|41087.5|41067.5|41089.2|41069.2|41086.7|41066.7|4
1735194670000|2024-12-26 06:31:10|41086.7|41066.7|41084.2|41064.2|41086.7|41066.7|41084.2|41064.2|0
1735194680000|2024-12-26 06:31:20|41083.4|41063.4|41071.7|41051.7|41083.4|41063.4|41071.7|41051.7|0
1735194690000|2024-12-26 06:31:30|41074.2|41054.2|41069.2|41049.2|41074.2|41054.2|41069.2|41049.2|3
1735194700000|2024-12-26 06:31:40|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|41074.2|41054.2|0
1735194710000|2024-12-26 06:31:50|41075.9|41055.9|41083.4|41063.4|41083.4|41063.4|41075.9|41055.9|0
1735194720000|2024-12-26 06:32:00|41085.1|41065.1|41083.4|41063.4|41085.9|41065.9|41083.4|41063.4|0
1735194730000|2024-12-26 06:32:10|41085.1|41065.1|41085.9|41065.9|41085.9|41065.9|41083.4|41063.4|0
1735194740000|2024-12-26 06:32:20|41086.7|41066.7|41089.2|41069.2|41089.2|41069.2|41086.7|41066.7|3
1735194760000|2024-12-26 06:32:40|41087.5|41067.5|41081.7|41061.7|41087.5|41067.5|41081.7|41061.7|0
1735194780000|2024-12-26 06:33:00|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|0
1735194790000|2024-12-26 06:33:10|||||||||2
1735194800000|2024-12-26 06:33:20|41080.9|41060.9|41079.2|41059.2|41081.7|41061.7|41079.2|41059.2|3
1735194820000|2024-12-26 06:33:40|||||||||1
1735194830000|2024-12-26 06:33:50|41080|41060|41089.2|41069.2|41089.2|41069.2|41080|41060|7
1735194840000|2024-12-26 06:34:00|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41089.2|41069.2|0
1735194850000|2024-12-26 06:34:10|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|41091.7|41071.7|0
1735194860000|2024-12-26 06:34:20|41092.5|41072.5|41094.2|41074.2|41094.2|41074.2|41092.5|41072.5|1
1735194870000|2024-12-26 06:34:30|41093.4|41073.4|41091.7|41071.7|41094.2|41074.2|41091.7|41071.7|0
1735194880000|2024-12-26 06:34:40|41090|41070|41091.7|41071.7|41091.7|41071.7|41090|41070|0
1735194900000|2024-12-26 06:35:00|41090|41070|41089.2|41069.2|41090|41070|41089.2|41069.2|1
1735194910000|2024-12-26 06:35:10|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|41086.7|41066.7|0
1735194950000|2024-12-26 06:35:50|41085|41065|41084.2|41064.2|41085|41065|41084.2|41064.2|1
1735194970000|2024-12-26 06:36:10|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|1
1735194980000|2024-12-26 06:36:20|41080|41060|41079.2|41059.2|41080|41060|41079.2|41059.2|2
1735195000000|2024-12-26 06:36:40|41081.7|41061.7|41081.7|41061.7|41084.2|41064.2|41081.7|41061.7|0
1735195010000|2024-12-26 06:36:50|41079.2|41059.2|41081.7|41061.7|41081.7|41061.7|41079.2|41059.2|0
1735195020000|2024-12-26 06:37:00|41079.2|41059.2|41079.2|41059.2|41081.7|41061.7|41079.2|41059.2|0
1735195040000|2024-12-26 06:37:20|41080|41060|41081.7|41061.7|41081.7|41061.7|41079.2|41059.2|0
1735195060000|2024-12-26 06:37:40|41079.2|41059.2|41077.5|41057.5|41079.2|41059.2|41077.5|41057.5|1
1735195070000|2024-12-26 06:37:50|41075.8|41055.8|41070.8|41050.8|41075.8|41055.8|41070.8|41050.8|1
1735195080000|2024-12-26 06:38:00|41069.2|41049.2|41070.8|41050.8|41073.3|41053.3|41069.2|41049.2|2
1735195090000|2024-12-26 06:38:10|41068.3|41048.3|41073.3|41053.3|41073.3|41053.3|41068.3|41048.3|0
1735195100000|2024-12-26 06:38:20|41070.8|41050.8|41068.3|41048.3|41070.8|41050.8|41068.3|41048.3|0
1735195140000|2024-12-26 06:39:00|41070|41050|41073.3|41053.3|41073.3|41053.3|41070|41050|2
1735195160000|2024-12-26 06:39:20|41070.8|41050.8|41073.3|41053.3|41073.3|41053.3|41070.8|41050.8|0
1735195180000|2024-12-26 06:39:40|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|41073.4|41053.4|0
1735195200000|2024-12-26 06:40:00|41070.9|41050.9|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|0
1735195220000|2024-12-26 06:40:20|41069.2|41049.2|41070.9|41050.9|41070.9|41050.9|41069.2|41049.2|0
1735195230000|2024-12-26 06:40:30|41070|41050|41070.9|41050.9|41070.9|41050.9|41068.4|41048.4|0
1735195240000|2024-12-26 06:40:40|41068.4|41048.4|41070.9|41050.9|41070.9|41050.9|41068.4|41048.4|0
1735195250000|2024-12-26 06:40:50|41068.4|41048.4|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|8
1735195260000|2024-12-26 06:41:00|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|2
1735195270000|2024-12-26 06:41:10|41065.9|41045.9|41068.4|41048.4|41068.4|41048.4|41065.9|41045.9|2
1735195290000|2024-12-26 06:41:30|||||||||1
1735195310000|2024-12-26 06:41:50|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|41069.2|41049.2|0
1735195320000|2024-12-26 06:42:00|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|0
1735195330000|2024-12-26 06:42:10|41070|41050|41068.4|41048.4|41070.9|41050.9|41065.9|41045.9|0
1735195340000|2024-12-26 06:42:20|41070|41050|41068.4|41048.4|41070.9|41050.9|41068.4|41048.4|1
1735195360000|2024-12-26 06:42:40|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41065.9|41045.9|2
1735195370000|2024-12-26 06:42:50|41065.9|41045.9|41066.7|41046.7|41068.4|41048.4|41065.9|41045.9|0
1735195380000|2024-12-26 06:43:00|41067.5|41047.5|41065|41045|41067.5|41047.5|41065|41045|0
1735195390000|2024-12-26 06:43:10|41066.7|41046.7|41070.9|41050.9|41070.9|41050.9|41066.7|41046.7|0
1735195400000|2024-12-26 06:43:20|41071.7|41051.7|41069.2|41049.2|41071.7|41051.7|41069.2|41049.2|0
1735195410000|2024-12-26 06:43:30|41066.7|41046.7|41069.2|41049.2|41069.2|41049.2|41066.7|41046.7|1
1735195420000|2024-12-26 06:43:40|41066.7|41046.7|41069.2|41049.2|41069.2|41049.2|41066.7|41046.7|1
1735195430000|2024-12-26 06:43:50|41071.7|41051.7|41069.2|41049.2|41071.7|41051.7|41069.2|41049.2|0
1735195440000|2024-12-26 06:44:00|41071.7|41051.7|41076.7|41056.7|41076.7|41056.7|41071.7|41051.7|4
1735195450000|2024-12-26 06:44:10|41079.2|41059.2|41080.9|41060.9|41080.9|41060.9|41077.5|41057.5|4
1735195460000|2024-12-26 06:44:20|||||||||1
1735195470000|2024-12-26 06:44:30|41079.2|41059.2|41079.2|41059.2|41079.2|41059.2|41077.5|41057.5|0
1735195480000|2024-12-26 06:44:40|41077.5|41057.5|41074.2|41054.2|41077.5|41057.5|41074.2|41054.2|0
1735195490000|2024-12-26 06:44:50|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|41072.5|41052.5|0
1735195500000|2024-12-26 06:45:00|41074.2|41054.2|41069.2|41049.2|41074.2|41054.2|41066.7|41046.7|0
1735195510000|2024-12-26 06:45:10|41067.5|41047.5|41064.2|41044.2|41067.5|41047.5|41063.4|41043.4|1
1735195540000|2024-12-26 06:45:40|41061.7|41041.7|41060.1|41040.1|41061.7|41041.7|41060.1|41040.1|1
1735195560000|2024-12-26 06:46:00|41058.4|41038.4|41060.1|41040.1|41060.1|41040.1|41058.4|41038.4|2
1735195580000|2024-12-26 06:46:20|41059.2|41039.2|41057.6|41037.6|41059.2|41039.2|41057.6|41037.6|0
1735195590000|2024-12-26 06:46:30|41060.9|41040.9|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|3
1735195600000|2024-12-26 06:46:40|41061.7|41041.7|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|1
1735195610000|2024-12-26 06:46:50|41060.1|41040.1|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1735195620000|2024-12-26 06:47:00|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|1
1735195630000|2024-12-26 06:47:10|41056.7|41036.7|41055.9|41035.9|41056.7|41036.7|41054.2|41034.2|0
1735195640000|2024-12-26 06:47:20|41056.7|41036.7|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|1
1735195650000|2024-12-26 06:47:30|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|3
1735195660000|2024-12-26 06:47:40|41055.9|41035.9|41060.9|41040.9|41060.9|41040.9|41055.9|41035.9|1
1735195670000|2024-12-26 06:47:50|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|1
1735195680000|2024-12-26 06:48:00|41061.7|41041.7|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1735195690000|2024-12-26 06:48:10|41061.7|41041.7|41064.2|41044.2|41064.2|41044.2|41059.2|41039.2|2
1735195700000|2024-12-26 06:48:20|41062.6|41042.6|41059.2|41039.2|41062.6|41042.6|41059.2|41039.2|0
1735195710000|2024-12-26 06:48:30|||||||||2
1735195720000|2024-12-26 06:48:40|41057.6|41037.6|41059.2|41039.2|41061.7|41041.7|41056.7|41036.7|6
1735195730000|2024-12-26 06:48:50|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|41061.7|41041.7|0
1735195760000|2024-12-26 06:49:20|41060.1|41040.1|41061.7|41041.7|41061.7|41041.7|41060.1|41040.1|0
1735195780000|2024-12-26 06:49:40|41060.1|41040.1|41061.7|41041.7|41061.7|41041.7|41056.7|41036.7|4
1735195790000|2024-12-26 06:49:50|41060.1|41040.1|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1735195800000|2024-12-26 06:50:00|41060.9|41040.9|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|2
1735195810000|2024-12-26 06:50:10|41056.7|41036.7|41059.2|41039.2|41059.2|41039.2|41056.7|41036.7|1
1735195820000|2024-12-26 06:50:20|41060.1|41040.1|41059.2|41039.2|41060.1|41040.1|41059.2|41039.2|0
1735195830000|2024-12-26 06:50:30|41057.6|41037.6|41056.7|41036.7|41059.2|41039.2|41054.2|41034.2|2
1735195840000|2024-12-26 06:50:40|41054.2|41034.2|41061.7|41041.7|41061.7|41041.7|41054.2|41034.2|10
1735195850000|2024-12-26 06:50:50|41064.2|41044.2|41061.7|41041.7|41064.2|41044.2|41061.7|41041.7|2
1735195860000|2024-12-26 06:51:00|41064.2|41044.2|41059.3|41039.3|41064.3|41044.3|41059.3|41039.3|6
1735195870000|2024-12-26 06:51:10|41057.6|41037.6|41056.8|41036.8|41057.6|41037.6|41054.3|41034.3|0
1735195880000|2024-12-26 06:51:20|41054.3|41034.3|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|0
1735195890000|2024-12-26 06:51:30|41055.1|41035.1|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|0
1735195900000|2024-12-26 06:51:40|41054.3|41034.3|41056.8|41036.8|41056.8|41036.8|41054.3|41034.3|0
1735195910000|2024-12-26 06:51:50|41055.1|41035.1|41051.8|41031.8|41056.8|41036.8|41051.8|41031.8|1
1735195920000|2024-12-26 06:52:00|41050.1|41030.1|41051.8|41031.8|41051.8|41031.8|41050.1|41030.1|1
1735195930000|2024-12-26 06:52:10|41050.9|41030.9|41051.8|41031.8|41051.8|41031.8|41046.8|41026.8|2
1735195940000|2024-12-26 06:52:20|41053.4|41033.4|41054.3|41034.3|41056.8|41036.8|41053.4|41033.4|4
1735195950000|2024-12-26 06:52:30|41055.9|41035.9|41054.3|41034.3|41055.9|41035.9|41054.3|41034.3|0
1735195960000|2024-12-26 06:52:40|41055.9|41035.9|41055.1|41035.1|41056.8|41036.8|41054.3|41034.3|1
1735195980000|2024-12-26 06:53:00|41054.3|41034.3|41054.3|41034.3|41056.8|41036.8|41054.3|41034.3|0
1735195990000|2024-12-26 06:53:10|41051.8|41031.8|41054.3|41034.3|41054.3|41034.3|41051.8|41031.8|0
1735196000000|2024-12-26 06:53:20|41052.6|41032.6|41051.8|41031.8|41052.6|41032.6|41051.8|41031.8|2
1735196010000|2024-12-26 06:53:30|||||||||2
1735196020000|2024-12-26 06:53:40|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|41050.1|41030.1|0
1735196030000|2024-12-26 06:53:50|41051.8|41031.8|41049.3|41029.3|41051.8|41031.8|41049.3|41029.3|0
1735196040000|2024-12-26 06:54:00|41048.4|41028.4|41046.8|41026.8|41048.4|41028.4|41046.8|41026.8|0
1735196050000|2024-12-26 06:54:10|41045.9|41025.9|41044.3|41024.3|41045.9|41025.9|41044.3|41024.3|11
1735196060000|2024-12-26 06:54:20|41045.9|41025.9|41049.3|41029.3|41049.3|41029.3|41045.9|41025.9|0
1735196070000|2024-12-26 06:54:30|41053.4|41033.4|41053.4|41033.4|41053.4|41033.4|41053.4|41033.4|0
1735196080000|2024-12-26 06:54:40|41054.3|41034.3|41049.3|41029.3|41054.3|41034.3|41049.3|41029.3|7
1735196090000|2024-12-26 06:54:50|41048.4|41028.4|41041.8|41021.8|41048.4|41028.4|41041.8|41021.8|7
1735196120000|2024-12-26 06:55:20|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|1
1735196130000|2024-12-26 06:55:30|41041.8|41021.8|41039.3|41019.3|41041.8|41021.8|41039.3|41019.3|2
1735196180000|2024-12-26 06:56:20|||||||||1
1735196190000|2024-12-26 06:56:30|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|41034.3|41014.3|5
1735196200000|2024-12-26 06:56:40|41035.9|41015.9|41034.3|41014.3|41035.9|41015.9|41034.3|41014.3|1
1735196210000|2024-12-26 06:56:50|41032.6|41012.6|41034.3|41014.3|41034.3|41014.3|41031.8|41011.8|2
1735196220000|2024-12-26 06:57:00|41036|41016|41031.8|41011.8|41036.8|41016.8|41031.8|41011.8|2
1735196230000|2024-12-26 06:57:10|41032.6|41012.6|41033.4|41013.4|41033.4|41013.4|41032.6|41012.6|1
1735196240000|2024-12-26 06:57:20|41035.1|41015.1|41035.1|41015.1|41037.6|41017.6|41035.1|41015.1|4
1735196250000|2024-12-26 06:57:30|41035.9|41015.9|41036.7|41016.7|41038.4|41018.4|41035.9|41015.9|0
1735196260000|2024-12-26 06:57:40|41037.6|41017.6|41038.4|41018.4|41038.4|41018.4|41035.9|41015.9|0
1735196270000|2024-12-26 06:57:50|41040.9|41020.9|41040.9|41020.9|41040.9|41020.9|41040.9|41020.9|3
1735196280000|2024-12-26 06:58:00|41043.4|41023.4|41040.9|41020.9|41043.4|41023.4|41040.9|41020.9|1
1735196290000|2024-12-26 06:58:10|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41040.9|41020.9|0
1735196300000|2024-12-26 06:58:20|41041.7|41021.7|41040.9|41020.9|41042.6|41022.6|41040.9|41020.9|0
1735196310000|2024-12-26 06:58:30|41042.6|41022.6|41043.4|41023.4|41043.4|41023.4|41040.9|41020.9|1
1735196340000|2024-12-26 06:59:00|41041.8|41021.8|41038.4|41018.4|41041.8|41021.8|41038.4|41018.4|1
1735196380000|2024-12-26 06:59:40|41036.7|41016.7|41038.4|41018.4|41038.4|41018.4|41036.7|41016.7|11
1735196390000|2024-12-26 06:59:50|41043.4|41023.4|41048.4|41028.4|41048.4|41028.4|41043.4|41023.4|10
1735196400000|2024-12-26 07:00:00|41045.9|41025.9|41043.4|41023.4|41045.9|41025.9|41040|41020|7
1735196410000|2024-12-26 07:00:10|41041.7|41021.7|41045.9|41025.9|41045.9|41025.9|41040.9|41020.9|3
1735196420000|2024-12-26 07:00:20|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|0
1735196430000|2024-12-26 07:00:30|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|41043.4|41023.4|0
1735196440000|2024-12-26 07:00:40|41045.1|41025.1|41045.9|41025.9|41045.9|41025.9|41045.1|41025.1|0
1735196450000|2024-12-26 07:00:50|41047.6|41027.6|41043.4|41023.4|41048.4|41028.4|41043.4|41023.4|0
1735196460000|2024-12-26 07:01:00|41039.2|41019.2|41038.4|41018.4|41040.9|41020.9|41038.4|41018.4|3
1735196470000|2024-12-26 07:01:10|41040.1|41020.1|41038.4|41018.4|41040.1|41020.1|41038.4|41018.4|0
1735196480000|2024-12-26 07:01:20|41040.1|41020.1|41038.4|41018.4|41040.9|41020.9|41038.4|41018.4|0
1735196490000|2024-12-26 07:01:30|41040.9|41020.9|41040.9|41020.9|41040.9|41020.9|41039.2|41019.2|0
1735196500000|2024-12-26 07:01:40|41042.6|41022.6|41043.4|41023.4|41043.4|41023.4|41040.9|41020.9|0
1735196520000|2024-12-26 07:02:00|41041.8|41021.8|41038.4|41018.4|41041.8|41021.8|41038.4|41018.4|1
1735196530000|2024-12-26 07:02:10|41036.7|41016.7|41037.6|41017.6|41038.4|41018.4|41035.9|41015.9|1
1735196540000|2024-12-26 07:02:20|41036.7|41016.7|41035.9|41015.9|41038.4|41018.4|41035.9|41015.9|1
1735196560000|2024-12-26 07:02:40|41033.4|41013.4|41033.4|41013.4|41035.9|41015.9|41033.4|41013.4|6
1735196570000|2024-12-26 07:02:50|41035.9|41015.9|41033.4|41013.4|41035.9|41015.9|41033.4|41013.4|0
1735196580000|2024-12-26 07:03:00|41035.1|41015.1|41038.4|41018.4|41038.4|41018.4|41033.4|41013.4|1
1735196590000|2024-12-26 07:03:10|41040.1|41020.1|41040.9|41020.9|41040.9|41020.9|41040.1|41020.1|0
1735196600000|2024-12-26 07:03:20|41035.9|41015.9|41035.9|41015.9|41036.7|41016.7|41035.9|41015.9|3
1735196610000|2024-12-26 07:03:30|41038.4|41018.4|41035.9|41015.9|41038.4|41018.4|41035.9|41015.9|0
1735196660000|2024-12-26 07:04:20|41037.6|41017.6|41033.4|41013.4|41037.6|41017.6|41033.4|41013.4|1
1735196690000|2024-12-26 07:04:50|41031.7|41011.7|41030.9|41010.9|41031.7|41011.7|41030.9|41010.9|0
1735196700000|2024-12-26 07:05:00|41033.4|41013.4|41033.4|41013.4|41033.4|41013.4|41030.9|41010.9|0
1735196730000|2024-12-26 07:05:30|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|41030.9|41010.9|4
1735196780000|2024-12-26 07:06:20|41028.4|41008.4|41030.9|41010.9|41030.9|41010.9|41028.4|41008.4|3
1735196810000|2024-12-26 07:06:50|41031.7|41011.7|41028.4|41008.4|41033.4|41013.4|41028.4|41008.4|0
1735196820000|2024-12-26 07:07:00|41025.9|41005.9|41021.7|41001.7|41025.9|41005.9|41021.7|41001.7|11
1735196830000|2024-12-26 07:07:10|41022.6|41002.6|41020.9|41000.9|41023.4|41003.4|41020.9|41000.9|1
1735196840000|2024-12-26 07:07:20|41021.7|41001.7|41023.4|41003.4|41023.4|41003.4|41021.7|41001.7|0
1735196850000|2024-12-26 07:07:30|41022.6|41002.6|41020.9|41000.9|41023.4|41003.4|41020.9|41000.9|5
1735196860000|2024-12-26 07:07:40|41022.6|41002.6|41023.4|41003.4|41023.4|41003.4|41020.9|41000.9|0
1735196870000|2024-12-26 07:07:50|41024.2|41004.2|41025.9|41005.9|41025.9|41005.9|41024.2|41004.2|0
1735196880000|2024-12-26 07:08:00|||||||||2
1735196890000|2024-12-26 07:08:10|41021.7|41001.7|41020.9|41000.9|41021.7|41001.7|41020.9|41000.9|1
1735196920000|2024-12-26 07:08:40|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|41020.1|41000.1|0
1735196930000|2024-12-26 07:08:50|41019.2|40999.2|41018.4|40998.4|41019.2|40999.2|41018.4|40998.4|0
1735196940000|2024-12-26 07:09:00|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|41020.9|41000.9|1
1735196950000|2024-12-26 07:09:10|41022.6|41002.6|41018.4|40998.4|41023.4|41003.4|41018.4|40998.4|2
1735196990000|2024-12-26 07:09:50|||||||||2
1735197000000|2024-12-26 07:10:00|||||||||2
1735197020000|2024-12-26 07:10:20|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|41013.4|40993.4|1
1735197030000|2024-12-26 07:10:30|41009.2|40989.2|41007.6|40987.6|41009.2|40989.2|41006.7|40986.7|5
1735197040000|2024-12-26 07:10:40|41009.2|40989.2|41004.2|40984.2|41009.2|40989.2|41004.2|40984.2|14
1735197050000|2024-12-26 07:10:50|||||||||1
1735197060000|2024-12-26 07:11:00|||||||||1
1735197100000|2024-12-26 07:11:40|41006.7|40986.7|41007.6|40987.6|41008.4|40988.4|41006.7|40986.7|15
1735197110000|2024-12-26 07:11:50|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|41008.4|40988.4|0
1735197120000|2024-12-26 07:12:00|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|41005.9|40985.9|1
1735197130000|2024-12-26 07:12:10|41003.4|40983.4|41003.4|40983.4|41003.4|40983.4|41003.4|40983.4|0
1735197160000|2024-12-26 07:12:40|41001.7|40981.7|40976.7|40956.7|41001.7|40981.7|40976.7|40956.7|52
1735197170000|2024-12-26 07:12:50|40975.1|40955.1|40974.2|40954.2|40975.1|40955.1|40974.2|40954.2|4
1735197180000|2024-12-26 07:13:00|40971.7|40951.7|40968.4|40948.4|40974.2|40954.2|40968.4|40948.4|7
1735197190000|2024-12-26 07:13:10|40966.7|40946.7|40968.4|40948.4|40968.4|40948.4|40966.7|40946.7|5
1735197210000|2024-12-26 07:13:30|||||||||1
1735197220000|2024-12-26 07:13:40|40967.6|40947.6|40967.6|40947.6|40967.6|40947.6|40967.6|40947.6|0
1735197230000|2024-12-26 07:13:50|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|40968.4|40948.4|0
1735197240000|2024-12-26 07:14:00|40967.6|40947.6|40965.9|40945.9|40967.6|40947.6|40965.9|40945.9|9
1735197260000|2024-12-26 07:14:20|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|0
1735197280000|2024-12-26 07:14:40|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|2
1735197290000|2024-12-26 07:14:50|40963.4|40943.4|40961.7|40941.7|40963.4|40943.4|40961.7|40941.7|1
1735197300000|2024-12-26 07:15:00|40960.9|40940.9|40945.9|40925.9|40960.9|40940.9|40945.9|40925.9|10
1735197310000|2024-12-26 07:15:10|||||||||2
1735197320000|2024-12-26 07:15:20|40946.7|40926.7|40955.9|40935.9|40955.9|40935.9|40946.7|40926.7|5
1735197330000|2024-12-26 07:15:30|40958.4|40938.4|40958.4|40938.4|40960.9|40940.9|40958.4|40938.4|1
1735197340000|2024-12-26 07:15:40|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|0
1735197350000|2024-12-26 07:15:50|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|2
1735197380000|2024-12-26 07:16:20|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|40960.9|40940.9|1
1735197390000|2024-12-26 07:16:30|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|40958.4|40938.4|5
1735197400000|2024-12-26 07:16:40|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|40955.9|40935.9|2
1735197420000|2024-12-26 07:17:00|40954.3|40934.3|40950.9|40930.9|40954.3|40934.3|40950.9|40930.9|1
1735197440000|2024-12-26 07:17:20|40949.3|40929.3|40945.9|40925.9|40949.3|40929.3|40945.9|40925.9|4
1735197450000|2024-12-26 07:17:30|40943.4|40923.4|40940.9|40920.9|40943.4|40923.4|40940.9|40920.9|3
1735197460000|2024-12-26 07:17:40|40942.6|40922.6|40931.8|40911.8|40943.4|40923.4|40931.8|40911.8|16
1735197470000|2024-12-26 07:17:50|40935.1|40915.1|40933.4|40913.4|40937.6|40917.6|40933.4|40913.4|6
1735197480000|2024-12-26 07:18:00|||||||||2
1735197500000|2024-12-26 07:18:20|40935.1|40915.1|40935.9|40915.9|40935.9|40915.9|40935.1|40915.1|5
1735197520000|2024-12-26 07:18:40|40937.6|40917.6|40935.9|40915.9|40938.4|40918.4|40935.9|40915.9|1
1735197530000|2024-12-26 07:18:50|40933.4|40913.4|40928.4|40908.4|40933.4|40913.4|40928.4|40908.4|5
1735197540000|2024-12-26 07:19:00|40926.8|40906.8|40900.9|40880.9|40926.8|40906.8|40900.9|40880.9|37
1735197550000|2024-12-26 07:19:10|40898.4|40878.4|40893.4|40873.4|40898.4|40878.4|40892.6|40872.6|8
1735197560000|2024-12-26 07:19:20|40894.3|40874.3|40895.9|40875.9|40895.9|40875.9|40894.3|40874.3|2
1735197580000|2024-12-26 07:19:40|40898.4|40878.4|40900.9|40880.9|40900.9|40880.9|40898.4|40878.4|4
1735197590000|2024-12-26 07:19:50|40902.6|40882.6|40905.9|40885.9|40905.9|40885.9|40902.6|40882.6|2
1735197600000|2024-12-26 07:20:00|40905.1|40885.1|40845.9|40825.9|40905.9|40885.9|40840.9|40820.9|26
1735197610000|2024-12-26 07:20:10|40848.4|40828.4|40850.9|40830.9|40850.9|40830.9|40848.4|40828.4|13
1735197620000|2024-12-26 07:20:20|40853.4|40833.4|40850.9|40830.9|40853.4|40833.4|40850.9|40830.9|12
1735197630000|2024-12-26 07:20:30|40849.3|40829.3|40853.4|40833.4|40853.4|40833.4|40848.4|40828.4|2
1735197640000|2024-12-26 07:20:40|40855.9|40835.9|40860.9|40840.9|40860.9|40840.9|40855.9|40835.9|4
1735197650000|2024-12-26 07:20:50|||||||||2
1735197660000|2024-12-26 07:21:00|40862.6|40842.6|40860.9|40840.9|40862.6|40842.6|40860.9|40840.9|8
1735197680000|2024-12-26 07:21:20|||||||||1
1735197690000|2024-12-26 07:21:30|40861|40841|40863.5|40843.5|40863.5|40843.5|40861|40841|0
1735197710000|2024-12-26 07:21:50|40865.1|40845.1|40863.5|40843.5|40865.1|40845.1|40863.5|40843.5|1
1735197720000|2024-12-26 07:22:00|40864.3|40844.3|40866|40846|40866|40846|40864.3|40844.3|1
1735197730000|2024-12-26 07:22:10|40863.5|40843.5|40856|40836|40863.5|40843.5|40856|40836|5
1735197740000|2024-12-26 07:22:20|||||||||2
1735197790000|2024-12-26 07:23:10|40855.1|40835.1|40853.5|40833.5|40855.1|40835.1|40853.5|40833.5|0
1735197810000|2024-12-26 07:23:30|40856|40836|40856|40836|40856|40836|40856|40836|2
1735197820000|2024-12-26 07:23:40|40854.3|40834.3|40853.5|40833.5|40856|40836|40853.5|40833.5|5
1735197830000|2024-12-26 07:23:50|40852.6|40832.6|40851|40831|40852.6|40832.6|40851|40831|5
1735197840000|2024-12-26 07:24:00|40849.3|40829.3|40858.5|40838.5|40858.5|40838.5|40846|40826|4
1735197850000|2024-12-26 07:24:10|40862.6|40842.6|40862.6|40842.6|40864.3|40844.3|40862.6|40842.6|13
1735197860000|2024-12-26 07:24:20|40861.8|40841.8|40856.8|40836.8|40861.8|40841.8|40852.6|40832.6|40
1735197870000|2024-12-26 07:24:30|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|40859.3|40839.3|0
1735197880000|2024-12-26 07:24:40|40858.5|40838.5|40865.1|40845.1|40865.1|40845.1|40858.5|40838.5|4
1735197890000|2024-12-26 07:24:50|40863.5|40843.5|40861|40841|40863.5|40843.5|40861|40841|1
1735197900000|2024-12-26 07:25:00|40858.5|40838.5|40843.5|40823.5|40858.5|40838.5|40843.5|40823.5|14
1735197910000|2024-12-26 07:25:10|40841.8|40821.8|40846|40826|40846|40826|40841|40821|17
1735197930000|2024-12-26 07:25:30|40849.3|40829.3|40856|40836|40856|40836|40849.3|40829.3|5
1735197940000|2024-12-26 07:25:40|40857.6|40837.6|40861|40841|40861|40841|40857.6|40837.6|1
1735197960000|2024-12-26 07:26:00|40858.5|40838.5|40860.1|40840.1|40860.1|40840.1|40858.5|40838.5|0
1735197970000|2024-12-26 07:26:10|40861|40841|40856|40836|40861|40841|40856|40836|2
1735197980000|2024-12-26 07:26:20|40861|40841|40861|40841|40861|40841|40861|40841|2
1735197990000|2024-12-26 07:26:30|40863.5|40843.5|40863.5|40843.5|40863.5|40843.5|40863.5|40843.5|1
1735198000000|2024-12-26 07:26:40|40869.3|40849.3|40872.6|40852.6|40872.6|40852.6|40869.3|40849.3|10
1735198010000|2024-12-26 07:26:50|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|40877.6|40857.6|2
1735198020000|2024-12-26 07:27:00|40878.5|40858.5|40873.5|40853.5|40878.5|40858.5|40873.5|40853.5|1
1735198030000|2024-12-26 07:27:10|40868.5|40848.5|40863.5|40843.5|40868.5|40848.5|40863.5|40843.5|21
1735198050000|2024-12-26 07:27:30|40861|40841|40861|40841|40861|40841|40861|40841|0
1735198080000|2024-12-26 07:28:00|40859.3|40839.3|40858.5|40838.5|40859.3|40839.3|40858.5|40838.5|3
1735198100000|2024-12-26 07:28:20|||||||||1
1735198110000|2024-12-26 07:28:30|||||||||1
1735198120000|2024-12-26 07:28:40|40861|40841|40858.5|40838.5|40861|40841|40858.5|40838.5|0
1735198130000|2024-12-26 07:28:50|40860.2|40840.2|40863.5|40843.5|40863.5|40843.5|40860.2|40840.2|2
1735198140000|2024-12-26 07:29:00|40864.3|40844.3|40866|40846|40866|40846|40864.3|40844.3|1
1735198150000|2024-12-26 07:29:10|40870.2|40850.2|40872.7|40852.7|40872.7|40852.7|40870.2|40850.2|0
1735198160000|2024-12-26 07:29:20|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|1
1735198190000|2024-12-26 07:29:50|40874.3|40854.3|40874.3|40854.3|40874.3|40854.3|40874.3|40854.3|0
1735198200000|2024-12-26 07:30:00|40876.8|40856.8|40867.7|40847.7|40878.5|40858.5|40866|40846|6
1735198210000|2024-12-26 07:30:10|40870.2|40850.2|40869.3|40849.3|40870.2|40850.2|40869.3|40849.3|1
1735198220000|2024-12-26 07:30:20|40871|40851|40871|40851|40871|40851|40871|40851|0
1735198230000|2024-12-26 07:30:30|40872.7|40852.7|40877.7|40857.7|40877.7|40857.7|40872.7|40852.7|5
1735198240000|2024-12-26 07:30:40|40880.2|40860.2|40884.3|40864.3|40884.3|40864.3|40880.2|40860.2|16
1735198250000|2024-12-26 07:30:50|||||||||4
1735198260000|2024-12-26 07:31:00|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|40880.2|40860.2|3
1735198280000|2024-12-26 07:31:20|40879.3|40859.3|40871.8|40851.8|40879.3|40859.3|40871.8|40851.8|2
1735198290000|2024-12-26 07:31:30|40869.3|40849.3|40870.2|40850.2|40870.2|40850.2|40869.3|40849.3|1
1735198300000|2024-12-26 07:31:40|40869.3|40849.3|40879.3|40859.3|40879.3|40859.3|40869.3|40849.3|2
1735198310000|2024-12-26 07:31:50|40880.2|40860.2|40886.8|40866.8|40886.8|40866.8|40880.2|40860.2|32
1735198320000|2024-12-26 07:32:00|||||||||1
1735198330000|2024-12-26 07:32:10|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|40889.3|40869.3|4
1735198350000|2024-12-26 07:32:30|40890.2|40870.2|40891.8|40871.8|40891.8|40871.8|40890.2|40870.2|3
1735198360000|2024-12-26 07:32:40|40895.2|40875.2|40898.5|40878.5|40898.5|40878.5|40895.2|40875.2|6
1735198370000|2024-12-26 07:32:50|40899.3|40879.3|40899.3|40879.3|40899.3|40879.3|40899.3|40879.3|0
1735198380000|2024-12-26 07:33:00|||||||||2
1735198390000|2024-12-26 07:33:10|40896.8|40876.8|40899.3|40879.3|40899.3|40879.3|40896.8|40876.8|0
1735198400000|2024-12-26 07:33:20|40900.2|40880.2|40897.7|40877.7|40900.2|40880.2|40897.7|40877.7|1
1735198420000|2024-12-26 07:33:40|40896|40876|40896|40876|40896|40876|40896|40876|1
1735198430000|2024-12-26 07:33:50|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|40895.2|40875.2|1
1735198440000|2024-12-26 07:34:00|40894.4|40874.4|40891.9|40871.9|40894.4|40874.4|40891.9|40871.9|0
1735198450000|2024-12-26 07:34:10|||||||||2
1735198460000|2024-12-26 07:34:20|||||||||1
1735198470000|2024-12-26 07:34:30|||||||||2
1735198500000|2024-12-26 07:35:00|40892.7|40872.7|40896|40876|40896|40876|40892.7|40872.7|1
1735198510000|2024-12-26 07:35:10|40896.9|40876.9|40896.9|40876.9|40896.9|40876.9|40896.9|40876.9|0
1735198540000|2024-12-26 07:35:40|||||||||1
1735198570000|2024-12-26 07:36:10|40897.7|40877.7|40901.9|40881.9|40901.9|40881.9|40897.7|40877.7|3
1735198590000|2024-12-26 07:36:30|||||||||2
1735198600000|2024-12-26 07:36:40|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|40906.9|40886.9|2
1735198610000|2024-12-26 07:36:50|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|40908.5|40888.5|1
1735198620000|2024-12-26 07:37:00|40913.5|40893.5|40909.3|40889.3|40914.4|40894.4|40909.3|40889.3|36
1735198630000|2024-12-26 07:37:10|40911|40891|40906.9|40886.9|40911|40891|40906.9|40886.9|2
1735198650000|2024-12-26 07:37:30|40908.5|40888.5|40906.9|40886.9|40908.5|40888.5|40906.9|40886.9|2
1735198660000|2024-12-26 07:37:40|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|1
1735198670000|2024-12-26 07:37:50|||||||||1
1735198680000|2024-12-26 07:38:00|40911.9|40891.9|40909.4|40889.4|40911.9|40891.9|40909.4|40889.4|2
1735198690000|2024-12-26 07:38:10|||||||||1
1735198720000|2024-12-26 07:38:40|40907.7|40887.7|40906.9|40886.9|40907.7|40887.7|40906.9|40886.9|0
1735198730000|2024-12-26 07:38:50|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|1
1735198740000|2024-12-26 07:39:00|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|1
1735198760000|2024-12-26 07:39:20|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|1
1735198770000|2024-12-26 07:39:30|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|40909.4|40889.4|3
1735198780000|2024-12-26 07:39:40|40910.2|40890.2|40911.9|40891.9|40911.9|40891.9|40909.4|40889.4|1
1735198800000|2024-12-26 07:40:00|40911.1|40891.1|40909.4|40889.4|40911.1|40891.1|40909.4|40889.4|4
1735198810000|2024-12-26 07:40:10|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|40911.9|40891.9|2
1735198820000|2024-12-26 07:40:20|||||||||10
1735198830000|2024-12-26 07:40:30|40913.6|40893.6|40914.4|40894.4|40914.4|40894.4|40913.6|40893.6|1
1735198840000|2024-12-26 07:40:40|40915.2|40895.2|40921.1|40901.1|40921.1|40901.1|40915.2|40895.2|27
1735198850000|2024-12-26 07:40:50|40919.4|40899.4|40914.4|40894.4|40919.4|40899.4|40912.7|40892.7|0
1735198860000|2024-12-26 07:41:00|40911.9|40891.9|40913.6|40893.6|40914.4|40894.4|40911.9|40891.9|1
1735198870000|2024-12-26 07:41:10|40911.9|40891.9|40914.4|40894.4|40914.4|40894.4|40911.9|40891.9|2
1735198900000|2024-12-26 07:41:40|40919.4|40899.4|40921.1|40901.1|40921.1|40901.1|40919.4|40899.4|2
1735198910000|2024-12-26 07:41:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1735198930000|2024-12-26 07:42:10|40921.1|40901.1|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|0
1735198970000|2024-12-26 07:42:50|||||||||1
1735199000000|2024-12-26 07:43:20|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|0
1735199010000|2024-12-26 07:43:30|||||||||1
1735199020000|2024-12-26 07:43:40|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|0
1735199040000|2024-12-26 07:44:00|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|40924.4|40904.4|0
1735199050000|2024-12-26 07:44:10|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|0
1735199080000|2024-12-26 07:44:40|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|0
1735199090000|2024-12-26 07:44:50|40931.1|40911.1|40931.9|40911.9|40931.9|40911.9|40931.1|40911.1|3
1735199100000|2024-12-26 07:45:00|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|40929.4|40909.4|1
1735199120000|2024-12-26 07:45:20|40931.9|40911.9|40929.4|40909.4|40931.9|40911.9|40929.4|40909.4|4
1735199130000|2024-12-26 07:45:30|40926.9|40906.9|40924.4|40904.4|40926.9|40906.9|40924.4|40904.4|11
1735199170000|2024-12-26 07:46:10|||||||||1
1735199180000|2024-12-26 07:46:20|40926.1|40906.1|40926.9|40906.9|40926.9|40906.9|40926.1|40906.1|0
1735199210000|2024-12-26 07:46:50|40924.4|40904.4|40925.2|40905.2|40926.9|40906.9|40924.4|40904.4|4
1735199220000|2024-12-26 07:47:00|40924.4|40904.4|40928.6|40908.6|40928.6|40908.6|40924.4|40904.4|4
1735199230000|2024-12-26 07:47:10|40926.9|40906.9|40926.1|40906.1|40926.9|40906.9|40924.4|40904.4|1
1735199240000|2024-12-26 07:47:20|40924.4|40904.4|40926.1|40906.1|40926.9|40906.9|40924.4|40904.4|0
1735199250000|2024-12-26 07:47:30|40926.9|40906.9|40924.4|40904.4|40926.9|40906.9|40924.4|40904.4|0
1735199270000|2024-12-26 07:47:50|40921.9|40901.9|40921.9|40901.9|40921.9|40901.9|40921.9|40901.9|4
1735199290000|2024-12-26 07:48:10|40919.4|40899.4|40921.9|40901.9|40921.9|40901.9|40919.4|40899.4|4
1735199320000|2024-12-26 07:48:40|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|40926.9|40906.9|1
1735199330000|2024-12-26 07:48:50|40929.4|40909.4|40931.9|40911.9|40931.9|40911.9|40929.4|40909.4|2
1735199340000|2024-12-26 07:49:00|40931.1|40911.1|40931.9|40911.9|40931.9|40911.9|40929.4|40909.4|0
1735199350000|2024-12-26 07:49:10|40934.4|40914.4|40938.6|40918.6|40938.6|40918.6|40934.4|40914.4|3
1735199360000|2024-12-26 07:49:20|40939.4|40919.4|40939.4|40919.4|40939.4|40919.4|40939.4|40919.4|0
1735199370000|2024-12-26 07:49:30|40941.1|40921.1|40941.9|40921.9|40941.9|40921.9|40941.1|40921.1|0
1735199400000|2024-12-26 07:50:00|40946.9|40926.9|40961.9|40941.9|40964.4|40944.4|40946.9|40926.9|12
1735199410000|2024-12-26 07:50:10|40964.4|40944.4|40969.4|40949.4|40969.4|40949.4|40963.6|40943.6|7
1735199420000|2024-12-26 07:50:20|40971.1|40951.1|40969.4|40949.4|40974.4|40954.4|40969.4|40949.4|3
1735199450000|2024-12-26 07:50:50|||||||||4
1735199460000|2024-12-26 07:51:00|40971.1|40951.1|40976.9|40956.9|40979.4|40959.4|40971.1|40951.1|3
1735199470000|2024-12-26 07:51:10|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|0
1735199480000|2024-12-26 07:51:20|40972.7|40952.7|40974.4|40954.4|40976.9|40956.9|40972.7|40952.7|2
1735199490000|2024-12-26 07:51:30|40976.1|40956.1|40976.9|40956.9|40976.9|40956.9|40976.1|40956.1|0
1735199500000|2024-12-26 07:51:40|40975.3|40955.3|40974.4|40954.4|40975.3|40955.3|40971.9|40951.9|4
1735199520000|2024-12-26 07:52:00|40976.9|40956.9|40974.4|40954.4|40976.9|40956.9|40974.4|40954.4|3
1735199530000|2024-12-26 07:52:10|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|1
1735199550000|2024-12-26 07:52:30|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|2
1735199560000|2024-12-26 07:52:40|40971.9|40951.9|40969.4|40949.4|40971.9|40951.9|40969.4|40949.4|1
1735199580000|2024-12-26 07:53:00|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|2
1735199590000|2024-12-26 07:53:10|||||||||2
1735199600000|2024-12-26 07:53:20|40971.9|40951.9|40973.6|40953.6|40974.4|40954.4|40971.9|40951.9|2
1735199610000|2024-12-26 07:53:30|40974.4|40954.4|40976.9|40956.9|40976.9|40956.9|40974.4|40954.4|3
1735199630000|2024-12-26 07:53:50|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|1
1735199640000|2024-12-26 07:54:00|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|40969.4|40949.4|1
1735199650000|2024-12-26 07:54:10|||||||||3
1735199690000|2024-12-26 07:54:50|40972.7|40952.7|40972.7|40952.7|40972.7|40952.7|40972.7|40952.7|4
1735199710000|2024-12-26 07:55:10|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|0
1735199720000|2024-12-26 07:55:20|40975.2|40955.2|40976.9|40956.9|40976.9|40956.9|40975.2|40955.2|0
1735199740000|2024-12-26 07:55:40|40971.9|40951.9|40968.5|40948.5|40971.9|40951.9|40968.5|40948.5|7
1735199750000|2024-12-26 07:55:50|40966|40946|40966|40946|40966|40946|40966|40946|1
1735199760000|2024-12-26 07:56:00|40967.7|40947.7|40966.9|40946.9|40967.7|40947.7|40966.9|40946.9|2
1735199770000|2024-12-26 07:56:10|40967.7|40947.7|40969.4|40949.4|40971.9|40951.9|40967.7|40947.7|0
1735199780000|2024-12-26 07:56:20|40966.9|40946.9|40969.4|40949.4|40969.4|40949.4|40966.9|40946.9|4
1735199800000|2024-12-26 07:56:40|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|40971.9|40951.9|1
1735199810000|2024-12-26 07:56:50|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|2
1735199820000|2024-12-26 07:57:00|40979.4|40959.4|40988.6|40968.6|40988.6|40968.6|40976.9|40956.9|4
1735199830000|2024-12-26 07:57:10|40990.3|40970.3|41021.1|41001.1|41021.1|41001.1|40990.3|40970.3|32
1735199840000|2024-12-26 07:57:20|41023.6|41003.6|41029.4|41009.4|41029.4|41009.4|41023.6|41003.6|5
1735199850000|2024-12-26 07:57:30|41025.2|41005.2|41024.4|41004.4|41025.2|41005.2|41024.4|41004.4|3
1735199860000|2024-12-26 07:57:40|||||||||3
1735199870000|2024-12-26 07:57:50|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|6
1735199880000|2024-12-26 07:58:00|41024.4|41004.4|41020.2|41000.2|41024.4|41004.4|41020.2|41000.2|2
1735199900000|2024-12-26 07:58:20|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|2
1735199920000|2024-12-26 07:58:40|41016.9|40996.9|41017.7|40997.7|41017.7|40997.7|41015.2|40995.2|3
1735199930000|2024-12-26 07:58:50|41016.9|40996.9|41028.6|41008.6|41028.6|41008.6|41016.9|40996.9|3
1735199940000|2024-12-26 07:59:00|41029.4|41009.4|41024.4|41004.4|41031.1|41011.1|41024.4|41004.4|12
1735199950000|2024-12-26 07:59:10|41021.9|41001.9|41019.4|40999.4|41021.9|41001.9|41019.4|40999.4|3
1735199970000|2024-12-26 07:59:30|41021.1|41001.1|41016.9|40996.9|41021.9|41001.9|41016.9|40996.9|3
1735199980000|2024-12-26 07:59:40|41015.2|40995.2|41014.4|40994.4|41015.2|40995.2|41014.4|40994.4|1
1735200000000|2024-12-26 08:00:00|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41011.9|40991.9|11
1735200010000|2024-12-26 08:00:10|41016.9|40996.9|41021.1|41001.1|41021.1|41001.1|41016.9|40996.9|0
1735200020000|2024-12-26 08:00:20|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|41019.4|40999.4|0
1735200030000|2024-12-26 08:00:30|41026.1|41006.1|41031.1|41011.1|41031.1|41011.1|41026.1|41006.1|22
1735200040000|2024-12-26 08:00:40|41031.9|41011.9|41030.2|41010.2|41031.9|41011.9|41030.2|41010.2|4
1735200050000|2024-12-26 08:00:50|41028.5|41008.5|41026.9|41006.9|41028.5|41008.5|41026.9|41006.9|1
1735200060000|2024-12-26 08:01:00|41030.2|41010.2|41061.9|41041.9|41061.9|41041.9|41030.2|41010.2|41
1735200070000|2024-12-26 08:01:10|41059.4|41039.4|41044.4|41024.4|41059.4|41039.4|41044.4|41024.4|8
1735200080000|2024-12-26 08:01:20|41043.6|41023.6|41046.9|41026.9|41046.9|41026.9|41041.9|41021.9|6
1735200090000|2024-12-26 08:01:30|41048.6|41028.6|41046.9|41026.9|41051.1|41031.1|41046.9|41026.9|8
1735200100000|2024-12-26 08:01:40|41049.4|41029.4|41046.9|41026.9|41049.4|41029.4|41046.9|41026.9|9
1735200110000|2024-12-26 08:01:50|41045.2|41025.2|41044.4|41024.4|41045.2|41025.2|41044.4|41024.4|1
1735200120000|2024-12-26 08:02:00|41046.1|41026.1|41046.9|41026.9|41046.9|41026.9|41041.9|41021.9|11
1735200130000|2024-12-26 08:02:10|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|1
1735200150000|2024-12-26 08:02:30|||||||||1
1735200160000|2024-12-26 08:02:40|41051.9|41031.9|41054.4|41034.4|41054.4|41034.4|41051.9|41031.9|2
1735200170000|2024-12-26 08:02:50|41052.7|41032.7|41049.4|41029.4|41052.7|41032.7|41049.4|41029.4|4
1735200180000|2024-12-26 08:03:00|41047.7|41027.7|41050.2|41030.2|41050.2|41030.2|41047.7|41027.7|2
1735200190000|2024-12-26 08:03:10|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|41049.4|41029.4|0
1735200200000|2024-12-26 08:03:20|41046.9|41026.9|41041.9|41021.9|41046.9|41026.9|41041.9|41021.9|6
1735200210000|2024-12-26 08:03:30|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|41040.2|41020.2|0
1735200220000|2024-12-26 08:03:40|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|41039.4|41019.4|0
1735200230000|2024-12-26 08:03:50|41037.7|41017.7|41041.9|41021.9|41041.9|41021.9|41037.7|41017.7|0
1735200240000|2024-12-26 08:04:00|41040.2|41020.2|41036.9|41016.9|41040.2|41020.2|41036.9|41016.9|3
1735200250000|2024-12-26 08:04:10|||||||||3
1735200260000|2024-12-26 08:04:20|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|0
1735200270000|2024-12-26 08:04:30|41031.9|41011.9|41027.7|41007.7|41031.9|41011.9|41027.7|41007.7|7
1735200280000|2024-12-26 08:04:40|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|41024.4|41004.4|0
1735200290000|2024-12-26 08:04:50|41017.7|40997.7|41006.1|40986.1|41017.7|40997.7|41006.1|40986.1|2
1735200300000|2024-12-26 08:05:00|41007.7|40987.7|41011.1|40991.1|41012.7|40992.7|41007.7|40987.7|2
1735200310000|2024-12-26 08:05:10|41009.4|40989.4|41008.6|40988.6|41009.4|40989.4|41008.6|40988.6|0
1735200320000|2024-12-26 08:05:20|41006.1|40986.1|41011.1|40991.1|41011.1|40991.1|41006.1|40986.1|0
1735200330000|2024-12-26 08:05:30|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|1
1735200360000|2024-12-26 08:06:00|41016.1|40996.1|41018.6|40998.6|41020.2|41000.2|41016.1|40996.1|3
1735200370000|2024-12-26 08:06:10|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|41017.7|40997.7|0
1735200380000|2024-12-26 08:06:20|41019.4|40999.4|41017.7|40997.7|41020.2|41000.2|41017.7|40997.7|1
1735200390000|2024-12-26 08:06:30|41021.1|41001.1|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|0
1735200400000|2024-12-26 08:06:40|41019.4|40999.4|41021.1|41001.1|41021.1|41001.1|41019.4|40999.4|1
1735200420000|2024-12-26 08:07:00|41022.7|41002.7|41028.6|41008.6|41028.6|41008.6|41021.1|41001.1|2
1735200430000|2024-12-26 08:07:10|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|0
1735200440000|2024-12-26 08:07:20|41032.7|41012.7|41036.1|41016.1|41036.1|41016.1|41032.7|41012.7|1
1735200450000|2024-12-26 08:07:30|41038.6|41018.6|41041.1|41021.1|41041.1|41021.1|41038.6|41018.6|1
1735200460000|2024-12-26 08:07:40|41037.7|41017.7|41037.7|41017.7|41039.4|41019.4|41036.9|41016.9|2
1735200470000|2024-12-26 08:07:50|41036.9|41016.9|41040.2|41020.2|41040.2|41020.2|41036.9|41016.9|2
1735200480000|2024-12-26 08:08:00|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|41041.9|41021.9|1
1735200500000|2024-12-26 08:08:20|41045.3|41025.3|41049.4|41029.4|41049.4|41029.4|41045.3|41025.3|2
1735200510000|2024-12-26 08:08:30|41051.9|41031.9|41061.1|41041.1|41061.1|41041.1|41051.9|41031.9|9
1735200520000|2024-12-26 08:08:40|41062.8|41042.8|41061.1|41041.1|41062.8|41042.8|41061.1|41041.1|1
1735200530000|2024-12-26 08:08:50|41061.9|41041.9|41059.4|41039.4|41064.4|41044.4|41059.4|41039.4|5
1735200540000|2024-12-26 08:09:00|41057.7|41037.7|41056.9|41036.9|41057.7|41037.7|41056.9|41036.9|2
1735200580000|2024-12-26 08:09:40|41058.6|41038.6|41056.9|41036.9|41058.6|41038.6|41056.9|41036.9|5
1735200590000|2024-12-26 08:09:50|41059.4|41039.4|41056.9|41036.9|41059.4|41039.4|41056.9|41036.9|1
1735200600000|2024-12-26 08:10:00|41054.4|41034.4|41054.4|41034.4|41056.9|41036.9|41054.4|41034.4|0
1735200610000|2024-12-26 08:10:10|41052.8|41032.8|41046.1|41026.1|41052.8|41032.8|41046.1|41026.1|8
1735200620000|2024-12-26 08:10:20|41044.4|41024.4|41031.9|41011.9|41044.4|41024.4|41031.9|41011.9|2
1735200630000|2024-12-26 08:10:30|41031.1|41011.1|41023.6|41003.6|41031.1|41011.1|41023.6|41003.6|0
1735200640000|2024-12-26 08:10:40|41021.1|41001.1|41023.6|41003.6|41023.6|41003.6|41018.6|40998.6|6
1735200650000|2024-12-26 08:10:50|41021.1|41001.1|41021.1|41001.1|41021.1|41001.1|41021.1|41001.1|1
1735200660000|2024-12-26 08:11:00|41022.8|41002.8|41021.1|41001.1|41023.6|41003.6|41021.1|41001.1|5
1735200670000|2024-12-26 08:11:10|41018.6|40998.6|41023.6|41003.6|41023.6|41003.6|41018.6|40998.6|2
1735200680000|2024-12-26 08:11:20|||||||||1
1735200710000|2024-12-26 08:11:50|41026.9|41006.9|41039.4|41019.4|41039.4|41019.4|41026.9|41006.9|26
1735200720000|2024-12-26 08:12:00|41041.1|41021.1|41039.4|41019.4|41041.1|41021.1|41039.4|41019.4|1
1735200730000|2024-12-26 08:12:10|41036.9|41016.9|41036.1|41016.1|41037.8|41017.8|41036.1|41016.1|5
1735200750000|2024-12-26 08:12:30|41034.4|41014.4|41046.1|41026.1|41046.1|41026.1|41034.4|41014.4|5
1735200760000|2024-12-26 08:12:40|41047.8|41027.8|41054.4|41034.4|41054.4|41034.4|41047.8|41027.8|3
1735200770000|2024-12-26 08:12:50|41056.1|41036.1|41054.4|41034.4|41056.1|41036.1|41054.4|41034.4|3
1735200780000|2024-12-26 08:13:00|||||||||2
1735200800000|2024-12-26 08:13:20|41059.4|41039.4|41066.9|41046.9|41066.9|41046.9|41059.4|41039.4|2
1735200810000|2024-12-26 08:13:30|41068.6|41048.6|41072.8|41052.8|41072.8|41052.8|41068.6|41048.6|10
1735200820000|2024-12-26 08:13:40|41074.4|41054.4|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|4
1735200830000|2024-12-26 08:13:50|41072.8|41052.8|41078.6|41058.6|41078.6|41058.6|41071.9|41051.9|17
1735200840000|2024-12-26 08:14:00|||||||||4
1735200860000|2024-12-26 08:14:20|41080.3|41060.3|41086.9|41066.9|41086.9|41066.9|41078.6|41058.6|7
1735200870000|2024-12-26 08:14:30|||||||||2
1735200880000|2024-12-26 08:14:40|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|41084.4|41064.4|0
1735200890000|2024-12-26 08:14:50|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|41081.9|41061.9|0
1735200900000|2024-12-26 08:15:00|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|41079.4|41059.4|2
1735200920000|2024-12-26 08:15:20|41077.8|41057.8|41077.8|41057.8|41077.8|41057.8|41077.8|41057.8|3
1735200940000|2024-12-26 08:15:40|41076.9|41056.9|41075.3|41055.3|41077.8|41057.8|41075.3|41055.3|2
1735200950000|2024-12-26 08:15:50|41072.8|41052.8|41076.9|41056.9|41076.9|41056.9|41072.8|41052.8|5
1735200960000|2024-12-26 08:16:00|41077|41057|41079.5|41059.5|41079.5|41059.5|41077|41057|0
1735200970000|2024-12-26 08:16:10|41082|41062|41087|41067|41087|41067|41082|41062|25
1735200990000|2024-12-26 08:16:30|41089.5|41069.5|41101.1|41081.1|41101.1|41081.1|41089.5|41069.5|8
1735201010000|2024-12-26 08:16:50|41103.6|41083.6|41106.1|41086.1|41106.1|41086.1|41103.6|41083.6|28
1735201020000|2024-12-26 08:17:00|41107.8|41087.8|41107|41087|41108.6|41088.6|41106.1|41086.1|2
1735201030000|2024-12-26 08:17:10|41105.3|41085.3|41097|41077|41105.3|41085.3|41097|41077|10
1735201040000|2024-12-26 08:17:20|41099.5|41079.5|41094.5|41074.5|41099.5|41079.5|41094.5|41074.5|2
1735201050000|2024-12-26 08:17:30|||||||||2
1735201060000|2024-12-26 08:17:40|41092|41072|41092|41072|41092|41072|41092|41072|5
1735201070000|2024-12-26 08:17:50|41094.5|41074.5|41096.1|41076.1|41096.1|41076.1|41094.5|41074.5|4
1735201080000|2024-12-26 08:18:00|41097.8|41077.8|41098.6|41078.6|41098.6|41078.6|41097.8|41077.8|0
1735201090000|2024-12-26 08:18:10|41097|41077|41097|41077|41097|41077|41097|41077|1
1735201120000|2024-12-26 08:18:40|||||||||1
1735201130000|2024-12-26 08:18:50|41094.5|41074.5|41097|41077|41097|41077|41094.5|41074.5|1
1735201140000|2024-12-26 08:19:00|||||||||1
1735201150000|2024-12-26 08:19:10|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|41097.8|41077.8|3
1735201160000|2024-12-26 08:19:20|41099.5|41079.5|41097|41077|41099.5|41079.5|41097|41077|0
1735201200000|2024-12-26 08:20:00|41099.5|41079.5|41102|41082|41102|41082|41099.5|41079.5|16
1735201240000|2024-12-26 08:20:40|||||||||1
1735201250000|2024-12-26 08:20:50|41099.5|41079.5|41097|41077|41099.5|41079.5|41097|41077|1
1735201260000|2024-12-26 08:21:00|41098.6|41078.6|41097|41077|41099.5|41079.5|41097|41077|2
1735201270000|2024-12-26 08:21:10|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|41094.5|41074.5|0
1735201280000|2024-12-26 08:21:20|||||||||2
1735201290000|2024-12-26 08:21:30|||||||||1
1735201300000|2024-12-26 08:21:40|41092|41072|41092|41072|41092|41072|41092|41072|0
1735201330000|2024-12-26 08:22:10|||||||||1
1735201340000|2024-12-26 08:22:20|||||||||4
1735201350000|2024-12-26 08:22:30|41087.8|41067.8|41087|41067|41087.8|41067.8|41087|41067|4
1735201370000|2024-12-26 08:22:50|41083.6|41063.6|41082|41062|41083.6|41063.6|41080.3|41060.3|1
1735201380000|2024-12-26 08:23:00|41083.7|41063.7|41087|41067|41087|41067|41083.7|41063.7|1
1735201390000|2024-12-26 08:23:10|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|41088.7|41068.7|0
1735201400000|2024-12-26 08:23:20|41089.5|41069.5|41084.5|41064.5|41089.5|41069.5|41084.5|41064.5|1
1735201420000|2024-12-26 08:23:40|41087|41067|41082|41062|41087|41067|41082|41062|2
1735201430000|2024-12-26 08:23:50|41084.5|41064.5|41077|41057|41084.5|41064.5|41077|41057|9
1735201440000|2024-12-26 08:24:00|41074.5|41054.5|41072|41052|41074.5|41054.5|41072|41052|25
1735201460000|2024-12-26 08:24:20|41067|41047|41069.5|41049.5|41069.5|41049.5|41067|41047|1
1735201490000|2024-12-26 08:24:50|41064.5|41044.5|41062|41042|41064.5|41044.5|41057.8|41037.8|9
1735201500000|2024-12-26 08:25:00|41064.5|41044.5|41073.7|41053.7|41073.7|41053.7|41064.5|41044.5|2
1735201510000|2024-12-26 08:25:10|41071.2|41051.2|41071.2|41051.2|41071.2|41051.2|41071.2|41051.2|0
1735201520000|2024-12-26 08:25:20|41072.8|41052.8|41073.7|41053.7|41073.7|41053.7|41072.8|41052.8|0
1735201530000|2024-12-26 08:25:30|41072|41052|41073.7|41053.7|41073.7|41053.7|41072|41052|1
1735201540000|2024-12-26 08:25:40|41076.2|41056.2|41074.5|41054.5|41076.2|41056.2|41074.5|41054.5|1
1735201550000|2024-12-26 08:25:50|41072.8|41052.8|41074.5|41054.5|41074.5|41054.5|41072.8|41052.8|0
1735201580000|2024-12-26 08:26:20|41072|41052|41072|41052|41072|41052|41072|41052|2
1735201600000|2024-12-26 08:26:40|41073.7|41053.7|41069.5|41049.5|41074.5|41054.5|41069.5|41049.5|0
1735201610000|2024-12-26 08:26:50|41071.2|41051.2|41069.5|41049.5|41072|41052|41069.5|41049.5|0
1735201620000|2024-12-26 08:27:00|41068.7|41048.7|41067|41047|41068.7|41048.7|41067|41047|2
1735201630000|2024-12-26 08:27:10|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|41064.5|41044.5|0
1735201640000|2024-12-26 08:27:20|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|41065.3|41045.3|0
1735201650000|2024-12-26 08:27:30|41064.5|41044.5|41067|41047|41067|41047|41064.5|41044.5|3
1735201680000|2024-12-26 08:28:00|41062|41042|41054.5|41034.5|41062|41042|41054.5|41034.5|2
1735201690000|2024-12-26 08:28:10|41052|41032|41052|41032|41052|41032|41052|41032|2
1735201700000|2024-12-26 08:28:20|41051.2|41031.2|41049.5|41029.5|41051.2|41031.2|41049.5|41029.5|5
1735201710000|2024-12-26 08:28:30|41047|41027|41047|41027|41047|41027|41047|41027|2
1735201720000|2024-12-26 08:28:40|||||||||1
1735201730000|2024-12-26 08:28:50|41042|41022|41038.6|41018.6|41042|41022|41037.8|41017.8|3
1735201740000|2024-12-26 08:29:00|41037.8|41017.8|41032.8|41012.8|41040.3|41020.3|41031.1|41011.1|7
1735201750000|2024-12-26 08:29:10|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|0
1735201770000|2024-12-26 08:29:30|||||||||1
1735201790000|2024-12-26 08:29:50|||||||||2
1735201800000|2024-12-26 08:30:00|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|41031.1|41011.1|2
1735201810000|2024-12-26 08:30:10|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|41028.6|41008.6|2
1735201820000|2024-12-26 08:30:20|41026.9|41006.9|41019.4|40999.4|41026.9|41006.9|41019.4|40999.4|2
1735201830000|2024-12-26 08:30:30|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41014.4|40994.4|2
1735201850000|2024-12-26 08:30:50|41016.9|40996.9|41018.6|40998.6|41018.6|40998.6|41016.1|40996.1|0
1735201860000|2024-12-26 08:31:00|41016.9|40996.9|41007.8|40987.8|41018.6|40998.6|41006.1|40986.1|4
1735201870000|2024-12-26 08:31:10|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41007.8|40987.8|0
1735201880000|2024-12-26 08:31:20|41007.8|40987.8|41001.1|40981.1|41007.8|40987.8|41001.1|40981.1|1
1735201890000|2024-12-26 08:31:30|40999.4|40979.4|41001.1|40981.1|41001.1|40981.1|40999.4|40979.4|0
1735201900000|2024-12-26 08:31:40|40998.6|40978.6|41001.1|40981.1|41001.1|40981.1|40998.6|40978.6|0
1735201920000|2024-12-26 08:32:00|41000.3|40980.3|40996.1|40976.1|41001.1|40981.1|40996.1|40976.1|18
1735201930000|2024-12-26 08:32:10|40997.8|40977.8|40998.6|40978.6|40998.6|40978.6|40997.8|40977.8|2
1735201940000|2024-12-26 08:32:20|41000.3|40980.3|41001.1|40981.1|41001.1|40981.1|41000.3|40980.3|0
1735201950000|2024-12-26 08:32:30|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|1
1735201960000|2024-12-26 08:32:40|40994.4|40974.4|40996.1|40976.1|40996.1|40976.1|40993.6|40973.6|0
1735201980000|2024-12-26 08:33:00|40997.8|40977.8|40998.6|40978.6|40998.6|40978.6|40997.8|40977.8|1
1735202000000|2024-12-26 08:33:20|41001.1|40981.1|40998.6|40978.6|41001.1|40981.1|40998.6|40978.6|1
1735202010000|2024-12-26 08:33:30|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|41000.3|40980.3|0
1735202020000|2024-12-26 08:33:40|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|0
1735202040000|2024-12-26 08:34:00|41003.6|40983.6|41002|40982|41003.6|40983.6|41001.9|40981.9|0
1735202050000|2024-12-26 08:34:10|41002.8|40982.8|40994.5|40974.5|41002.8|40982.8|40994.5|40974.5|6
1735202060000|2024-12-26 08:34:20|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|0
1735202080000|2024-12-26 08:34:40|40997.8|40977.8|40996.1|40976.1|40997.8|40977.8|40996.1|40976.1|0
1735202100000|2024-12-26 08:35:00|40997.8|40977.8|40993.6|40973.6|40998.6|40978.6|40993.6|40973.6|5
1735202110000|2024-12-26 08:35:10|||||||||1
1735202120000|2024-12-26 08:35:20|40991.1|40971.1|40991.1|40971.1|40991.9|40971.9|40991.1|40971.1|0
1735202150000|2024-12-26 08:35:50|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|2
1735202160000|2024-12-26 08:36:00|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|4
1735202180000|2024-12-26 08:36:20|40984.4|40964.4|40983.6|40963.6|40984.4|40964.4|40983.6|40963.6|0
1735202200000|2024-12-26 08:36:40|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|1
1735202210000|2024-12-26 08:36:50|40983.6|40963.6|40983.6|40963.6|40986.1|40966.1|40983.6|40963.6|0
1735202220000|2024-12-26 08:37:00|40982|40962|40968.6|40948.6|40982|40962|40968.6|40948.6|31
1735202230000|2024-12-26 08:37:10|40972.8|40952.8|40972.8|40952.8|40972.8|40952.8|40972.8|40952.8|3
1735202240000|2024-12-26 08:37:20|40972|40952|40972|40952|40972|40952|40972|40952|0
1735202270000|2024-12-26 08:37:50|||||||||3
1735202280000|2024-12-26 08:38:00|40970.3|40950.3|40967.8|40947.8|40970.3|40950.3|40967.8|40947.8|2
1735202300000|2024-12-26 08:38:20|40965.3|40945.3|40965.3|40945.3|40965.3|40945.3|40965.3|40945.3|1
1735202310000|2024-12-26 08:38:30|||||||||14
1735202320000|2024-12-26 08:38:40|40962|40942|40962|40942|40962|40942|40962|40942|4
1735202330000|2024-12-26 08:38:50|40961.2|40941.2|40954.5|40934.5|40961.2|40941.2|40954.5|40934.5|15
1735202340000|2024-12-26 08:39:00|40953.6|40933.6|40958.7|40938.7|40958.7|40938.7|40953.6|40933.6|7
1735202350000|2024-12-26 08:39:10|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|40959.5|40939.5|2
1735202360000|2024-12-26 08:39:20|40963.7|40943.7|40965.4|40945.4|40965.4|40945.4|40963.7|40943.7|1
1735202380000|2024-12-26 08:39:40|40967.9|40947.9|40972.9|40952.9|40972.9|40952.9|40967.9|40947.9|3
1735202390000|2024-12-26 08:39:50|40976.2|40956.2|40984.5|40964.5|40987|40967|40976.2|40956.2|7
1735202400000|2024-12-26 08:40:00|40982|40962|40969.5|40949.5|40984.5|40964.5|40969.5|40949.5|4
1735202410000|2024-12-26 08:40:10|40971.2|40951.2|40969.5|40949.5|40972|40952|40969.5|40949.5|12
1735202420000|2024-12-26 08:40:20|40967.8|40947.8|40964.5|40944.5|40967.8|40947.8|40964.5|40944.5|3
1735202450000|2024-12-26 08:40:50|40965.3|40945.3|40972|40952|40972|40952|40965.3|40945.3|1
1735202460000|2024-12-26 08:41:00|||||||||8
1735202480000|2024-12-26 08:41:20|40967|40947|40968.7|40948.7|40968.7|40948.7|40967|40947|3
1735202490000|2024-12-26 08:41:30|40969.5|40949.5|40969.5|40949.5|40971.2|40951.2|40969.5|40949.5|1
1735202500000|2024-12-26 08:41:40|40971.2|40951.2|40969.5|40949.5|40971.2|40951.2|40967|40947|1
1735202510000|2024-12-26 08:41:50|40972|40952|40973.7|40953.7|40973.7|40953.7|40972|40952|0
1735202520000|2024-12-26 08:42:00|40972|40952|40974.5|40954.5|40974.5|40954.5|40972|40952|0
1735202550000|2024-12-26 08:42:30|40972|40952|40969.5|40949.5|40972|40952|40969.5|40949.5|2
1735202580000|2024-12-26 08:43:00|||||||||2
1735202590000|2024-12-26 08:43:10|40967|40947|40969.5|40949.5|40969.5|40949.5|40967|40947|4
1735202640000|2024-12-26 08:44:00|40972|40952|40972|40952|40972|40952|40972|40952|1
1735202660000|2024-12-26 08:44:20|40972.8|40952.8|40974.5|40954.5|40974.5|40954.5|40972.8|40952.8|0
1735202670000|2024-12-26 08:44:30|40977|40957|40977|40957|40977|40957|40977|40957|5
1735202680000|2024-12-26 08:44:40|40979.5|40959.5|40982|40962|40982|40962|40979.5|40959.5|7
1735202690000|2024-12-26 08:44:50|40984.5|40964.5|40991.2|40971.2|40991.2|40971.2|40984.5|40964.5|1
1735202700000|2024-12-26 08:45:00|40989.5|40969.5|41002|40982|41002|40982|40989.5|40969.5|6
1735202710000|2024-12-26 08:45:10|41002.8|40982.8|41019.5|40999.5|41019.5|40999.5|41002.8|40982.8|11
1735202730000|2024-12-26 08:45:30|41017.8|40997.8|41022|41002|41022|41002|41017|40997|2
1735202750000|2024-12-26 08:45:50|||||||||3
1735202760000|2024-12-26 08:46:00|41025.4|41005.4|41031.2|41011.2|41031.2|41011.2|41025.4|41005.4|2
1735202770000|2024-12-26 08:46:10|41039.5|41019.5|41042|41022|41042|41022|41039.5|41019.5|10
1735202780000|2024-12-26 08:46:20|41037|41017|41039.5|41019.5|41039.5|41019.5|41037|41017|3
1735202790000|2024-12-26 08:46:30|41043.7|41023.7|41043.7|41023.7|41043.7|41023.7|41042.9|41022.9|1
1735202800000|2024-12-26 08:46:40|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|41042.9|41022.9|0
1735202810000|2024-12-26 08:46:50|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|41044.5|41024.5|0
1735202820000|2024-12-26 08:47:00|41046.2|41026.2|41047|41027|41047|41027|41046.2|41026.2|2
1735202830000|2024-12-26 08:47:10|41050.4|41030.4|41057|41037|41057|41037|41050.4|41030.4|8
1735202840000|2024-12-26 08:47:20|41062|41042|41064.5|41044.5|41064.5|41044.5|41062|41042|4
1735202850000|2024-12-26 08:47:30|41067|41047|41067|41047|41067|41047|41067|41047|2
1735202860000|2024-12-26 08:47:40|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|1
1735202870000|2024-12-26 08:47:50|41071.2|41051.2|41077|41057|41077|41057|41071.2|41051.2|1
1735202880000|2024-12-26 08:48:00|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|2
1735202890000|2024-12-26 08:48:10|41079.5|41059.5|41077|41057|41079.5|41059.5|41077|41057|2
1735202910000|2024-12-26 08:48:30|41072|41052|41072|41052|41072|41052|41072|41052|4
1735202920000|2024-12-26 08:48:40|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|41069.5|41049.5|0
1735202940000|2024-12-26 08:49:00|41070.3|41050.3|41069.5|41049.5|41072|41052|41069.5|41049.5|4
1735202960000|2024-12-26 08:49:20|41068.7|41048.7|41069.5|41049.5|41069.5|41049.5|41068.7|41048.7|0
1735202970000|2024-12-26 08:49:30|41072|41052|41076.2|41056.2|41076.2|41056.2|41072|41052|4
1735202980000|2024-12-26 08:49:40|41082|41062|41080.3|41060.3|41082|41062|41079.5|41059.5|8
1735202990000|2024-12-26 08:49:50|41082.8|41062.8|41079.5|41059.5|41084.5|41064.5|41079.5|41059.5|2
1735203000000|2024-12-26 08:50:00|41081.2|41061.2|41082|41062|41082|41062|41081.2|41061.2|0
1735203010000|2024-12-26 08:50:10|41081.2|41061.2|41079.5|41059.5|41081.2|41061.2|41079.5|41059.5|1
1735203020000|2024-12-26 08:50:20|41082|41062|41082|41062|41082|41062|41082|41062|1
1735203040000|2024-12-26 08:50:40|41079.5|41059.5|41069.5|41049.5|41079.5|41059.5|41069.5|41049.5|4
1735203050000|2024-12-26 08:50:50|41070.3|41050.3|41072|41052|41072|41052|41070.3|41050.3|2
1735203060000|2024-12-26 08:51:00|41075.4|41055.4|41089.5|41069.5|41089.5|41069.5|41075.4|41055.4|7
1735203080000|2024-12-26 08:51:20|41091.2|41071.2|41092|41072|41092|41072|41091.2|41071.2|2
1735203090000|2024-12-26 08:51:30|41097|41077|41097|41077|41097|41077|41097|41077|3
1735203100000|2024-12-26 08:51:40|41099.5|41079.5|41100.4|41080.4|41100.4|41080.4|41099.5|41079.5|2
1735203110000|2024-12-26 08:51:50|41101.2|41081.2|41102.9|41082.9|41102.9|41082.9|41101.2|41081.2|0
1735203120000|2024-12-26 08:52:00|41101.2|41081.2|41093.7|41073.7|41102.9|41082.9|41093.7|41073.7|7
1735203130000|2024-12-26 08:52:10|||||||||3
1735203140000|2024-12-26 08:52:20|41092|41072|41093.7|41073.7|41093.7|41073.7|41091.2|41071.2|0
1735203150000|2024-12-26 08:52:30|41091.2|41071.2|41086.2|41066.2|41091.2|41071.2|41086.2|41066.2|2
1735203160000|2024-12-26 08:52:40|41077.8|41057.8|41070.4|41050.4|41077.8|41057.8|41043.7|41023.7|39
1735203170000|2024-12-26 08:52:50|41071.2|41051.2|41076.2|41056.2|41084.5|41064.5|41071.2|41051.2|11
1735203180000|2024-12-26 08:53:00|41074.5|41054.5|41068.7|41048.7|41074.5|41054.5|41051.2|41031.2|6
1735203190000|2024-12-26 08:53:10|41073.7|41053.7|41073.7|41053.7|41075.4|41055.4|41073.7|41053.7|1
1735203200000|2024-12-26 08:53:20|41075.4|41055.4|41076.2|41056.2|41076.2|41056.2|41075.4|41055.4|2
1735203220000|2024-12-26 08:53:40|41073.7|41053.7|41076.2|41056.2|41076.2|41056.2|41073.7|41053.7|0
1735203230000|2024-12-26 08:53:50|41068.7|41048.7|41066.2|41046.2|41068.7|41048.7|41066.2|41046.2|2
1735203250000|2024-12-26 08:54:10|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|1
1735203290000|2024-12-26 08:54:50|41063.7|41043.7|41061.2|41041.2|41063.7|41043.7|41061.2|41041.2|0
1735203300000|2024-12-26 08:55:00|41062.9|41042.9|41061.2|41041.2|41066.2|41046.2|41061.2|41041.2|9
1735203310000|2024-12-26 08:55:10|41066.2|41046.2|41076.2|41056.2|41076.2|41056.2|41066.2|41046.2|7
1735203330000|2024-12-26 08:55:30|||||||||1
1735203340000|2024-12-26 08:55:40|41073.7|41053.7|41074.5|41054.5|41074.5|41054.5|41073.7|41053.7|1
1735203360000|2024-12-26 08:56:00|41073.7|41053.7|41076.2|41056.2|41076.2|41056.2|41073.7|41053.7|0
1735203370000|2024-12-26 08:56:10|41071.2|41051.2|41075.4|41055.4|41075.4|41055.4|41071.2|41051.2|8
1735203390000|2024-12-26 08:56:30|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|41073.7|41053.7|0
1735203400000|2024-12-26 08:56:40|41075.3|41055.3|41076.2|41056.2|41076.2|41056.2|41075.3|41055.3|2
1735203410000|2024-12-26 08:56:50|41078.7|41058.7|41076.2|41056.2|41078.7|41058.7|41076.2|41056.2|5
1735203420000|2024-12-26 08:57:00|41074.5|41054.5|41073.7|41053.7|41074.5|41054.5|41073.7|41053.7|0
1735203430000|2024-12-26 08:57:10|41074.5|41054.5|41076.2|41056.2|41076.2|41056.2|41074.5|41054.5|0
1735203450000|2024-12-26 08:57:30|41077|41057|41078.7|41058.7|41078.7|41058.7|41076.2|41056.2|0
1735203490000|2024-12-26 08:58:10|41081.2|41061.2|41076.2|41056.2|41081.2|41061.2|41076.2|41056.2|0
1735203510000|2024-12-26 08:58:30|41077.9|41057.9|41076.2|41056.2|41078.7|41058.7|41076.2|41056.2|0
1735203520000|2024-12-26 08:58:40|41077.9|41057.9|41073.7|41053.7|41078.7|41058.7|41073.7|41053.7|2
1735203530000|2024-12-26 08:58:50|||||||||1
1735203540000|2024-12-26 08:59:00|||||||||1
1735203560000|2024-12-26 08:59:20|41071.2|41051.2|41070.4|41050.4|41071.2|41051.2|41068.7|41048.7|1
1735203570000|2024-12-26 08:59:30|41071.2|41051.2|41061.2|41041.2|41071.2|41051.2|41061.2|41041.2|3
1735203580000|2024-12-26 08:59:40|41059.5|41039.5|41053.7|41033.7|41059.5|41039.5|41053.7|41033.7|8
1735203590000|2024-12-26 08:59:50|41052|41032|41051.2|41031.2|41052|41032|41051.2|41031.2|0
1735203600000|2024-12-26 09:00:00|41053.7|41033.7|41053.7|41033.7|41058.7|41038.7|41051.2|41031.2|9
1735203610000|2024-12-26 09:00:10|41052.1|41032.1|41051.2|41031.2|41053.7|41033.7|41048.7|41028.7|1
1735203620000|2024-12-26 09:00:20|41052.9|41032.9|41051.2|41031.2|41053.7|41033.7|41051.2|41031.2|0
1735203640000|2024-12-26 09:00:40|41055.4|41035.4|41056.2|41036.2|41056.2|41036.2|41055.4|41035.4|6
1735203650000|2024-12-26 09:00:50|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|1
1735203660000|2024-12-26 09:01:00|41060.4|41040.4|41058.7|41038.7|41063.7|41043.7|41058.7|41038.7|2
1735203680000|2024-12-26 09:01:20|41056.2|41036.2|41053.7|41033.7|41056.2|41036.2|41053.7|41033.7|3
1735203720000|2024-12-26 09:02:00|41048.7|41028.7|41041.2|41021.2|41048.7|41028.7|41041.2|41021.2|9
1735203730000|2024-12-26 09:02:10|41039.5|41019.5|41041.2|41021.2|41041.2|41021.2|41038.7|41018.7|7
1735203740000|2024-12-26 09:02:20|41038.7|41018.7|41041.2|41021.2|41041.2|41021.2|41038.7|41018.7|1
1735203750000|2024-12-26 09:02:30|41043.7|41023.7|41041.2|41021.2|41043.7|41023.7|41041.2|41021.2|5
1735203760000|2024-12-26 09:02:40|41042|41022|41044.6|41024.6|41044.6|41024.6|41041.2|41021.2|2
1735203770000|2024-12-26 09:02:50|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41043.7|41023.7|0
1735203780000|2024-12-26 09:03:00|41044.5|41024.5|41045.4|41025.4|41046.2|41026.2|41041.2|41021.2|0
1735203790000|2024-12-26 09:03:10|41044.5|41024.5|41046.2|41026.2|41046.2|41026.2|41043.7|41023.7|0
1735203800000|2024-12-26 09:03:20|41047.9|41027.9|41052.1|41032.1|41052.9|41032.9|41047.9|41027.9|9
1735203820000|2024-12-26 09:03:40|41052.9|41032.9|41059.6|41039.6|41059.6|41039.6|41052.9|41032.9|1
1735203830000|2024-12-26 09:03:50|41062.1|41042.1|41064.6|41044.6|41064.6|41044.6|41062.1|41042.1|0
1735203840000|2024-12-26 09:04:00|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|1
1735203860000|2024-12-26 09:04:20|41059.6|41039.6|41062.1|41042.1|41062.1|41042.1|41059.6|41039.6|0
1735203870000|2024-12-26 09:04:30|41059.6|41039.6|41067.1|41047.1|41067.1|41047.1|41059.6|41039.6|0
1735203890000|2024-12-26 09:04:50|41068.7|41048.7|41067.1|41047.1|41069.6|41049.6|41067.1|41047.1|0
1735203900000|2024-12-26 09:05:00|41068.7|41048.7|41064.6|41044.6|41069.6|41049.6|41064.6|41044.6|2
1735203930000|2024-12-26 09:05:30|41067.1|41047.1|41064.6|41044.6|41067.1|41047.1|41064.6|41044.6|3
1735203940000|2024-12-26 09:05:40|41062.9|41042.9|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|1
1735203950000|2024-12-26 09:05:50|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|0
1735203970000|2024-12-26 09:06:10|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1735203980000|2024-12-26 09:06:20|41057.1|41037.1|41057.9|41037.9|41057.9|41037.9|41057.1|41037.1|0
1735203990000|2024-12-26 09:06:30|41055.4|41035.4|41052|41032|41055.4|41035.4|41052|41032|3
1735204000000|2024-12-26 09:06:40|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|41051.2|41031.2|0
1735204010000|2024-12-26 09:06:50|41048.7|41028.7|41046.2|41026.2|41048.7|41028.7|41046.2|41026.2|1
1735204020000|2024-12-26 09:07:00|||||||||1
1735204030000|2024-12-26 09:07:10|41042.8|41022.8|41041.2|41021.2|41042.8|41022.8|41041.2|41021.2|0
1735204050000|2024-12-26 09:07:30|41039.6|41019.6|41036.2|41016.2|41039.6|41019.6|41036.2|41016.2|0
1735204080000|2024-12-26 09:08:00|41035.4|41015.4|41033.7|41013.7|41035.4|41015.4|41033.7|41013.7|1
1735204100000|2024-12-26 09:08:20|41036.2|41016.2|41033.7|41013.7|41036.2|41016.2|41033.7|41013.7|0
1735204110000|2024-12-26 09:08:30|41032|41012|41029.5|41009.5|41032|41012|41029.5|41009.5|1
1735204120000|2024-12-26 09:08:40|41027|41007|41026.2|41006.2|41028.7|41008.7|41026.2|41006.2|2
1735204130000|2024-12-26 09:08:50|41028.7|41008.7|41026.2|41006.2|41028.7|41008.7|41026.2|41006.2|4
1735204170000|2024-12-26 09:09:30|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|41027.9|41007.9|2
1735204180000|2024-12-26 09:09:40|41028.7|41008.7|41046.2|41026.2|41046.2|41026.2|41028.7|41008.7|3
1735204210000|2024-12-26 09:10:10|41049.6|41029.6|41056.2|41036.2|41056.2|41036.2|41049.6|41029.6|1
1735204220000|2024-12-26 09:10:20|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|0
1735204230000|2024-12-26 09:10:30|41056.2|41036.2|41057.9|41037.9|41058.7|41038.7|41056.2|41036.2|0
1735204240000|2024-12-26 09:10:40|41058.7|41038.7|41061.2|41041.2|41063.7|41043.7|41058.7|41038.7|4
1735204250000|2024-12-26 09:10:50|41059.5|41039.5|41058.7|41038.7|41059.5|41039.5|41058.7|41038.7|0
1735204260000|2024-12-26 09:11:00|41056.2|41036.2|41054.5|41034.5|41056.2|41036.2|41054.5|41034.5|0
1735204270000|2024-12-26 09:11:10|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|0
1735204320000|2024-12-26 09:12:00|41057|41037|41061.2|41041.2|41061.2|41041.2|41057|41037|1
1735204340000|2024-12-26 09:12:20|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|41058.7|41038.7|0
1735204350000|2024-12-26 09:12:30|41061.2|41041.2|41058.7|41038.7|41061.2|41041.2|41058.7|41038.7|0
1735204360000|2024-12-26 09:12:40|41060.4|41040.4|41058.7|41038.7|41061.2|41041.2|41058.7|41038.7|0
1735204370000|2024-12-26 09:12:50|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|41061.2|41041.2|0
1735204380000|2024-12-26 09:13:00|41059.5|41039.5|41061.2|41041.2|41061.2|41041.2|41059.5|41039.5|0
1735204390000|2024-12-26 09:13:10|41058.7|41038.7|41061.2|41041.2|41061.2|41041.2|41058.7|41038.7|0
1735204400000|2024-12-26 09:13:20|41065.4|41045.4|41068.7|41048.7|41068.7|41048.7|41065.4|41045.4|3
1735204410000|2024-12-26 09:13:30|41071.2|41051.2|41071.2|41051.2|41071.2|41051.2|41071.2|41051.2|3
1735204420000|2024-12-26 09:13:40|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1735204440000|2024-12-26 09:14:00|41075.4|41055.4|41074.6|41054.6|41075.4|41055.4|41072.1|41052.1|0
1735204450000|2024-12-26 09:14:10|41075.4|41055.4|41072.1|41052.1|41075.4|41055.4|41072.1|41052.1|1
1735204460000|2024-12-26 09:14:20|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|0
1735204470000|2024-12-26 09:14:30|41072.9|41052.9|41074.6|41054.6|41074.6|41054.6|41072.9|41052.9|0
1735204480000|2024-12-26 09:14:40|41076.3|41056.3|41077.9|41057.9|41079.6|41059.6|41076.3|41056.3|1
1735204490000|2024-12-26 09:14:50|41078.8|41058.8|41074.6|41054.6|41079.6|41059.6|41074.6|41054.6|3
1735204500000|2024-12-26 09:15:00|41075.4|41055.4|41074.6|41054.6|41079.6|41059.6|41074.6|41054.6|1
1735204510000|2024-12-26 09:15:10|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|0
1735204520000|2024-12-26 09:15:20|41074.6|41054.6|41074.6|41054.6|41074.6|41054.6|41072.1|41052.1|0
1735204530000|2024-12-26 09:15:30|||||||||2
1735204570000|2024-12-26 09:16:10|41072.1|41052.1|41072.9|41052.9|41074.6|41054.6|41072.1|41052.1|0
1735204580000|2024-12-26 09:16:20|41072.1|41052.1|41069.6|41049.6|41074.6|41054.6|41069.6|41049.6|0
1735204590000|2024-12-26 09:16:30|41071.3|41051.3|41072.1|41052.1|41072.1|41052.1|41069.6|41049.6|0
1735204600000|2024-12-26 09:16:40|41070.4|41050.4|41069.6|41049.6|41070.4|41050.4|41069.6|41049.6|0
1735204610000|2024-12-26 09:16:50|41067.9|41047.9|41068.8|41048.8|41068.8|41048.8|41067.9|41047.9|0
1735204620000|2024-12-26 09:17:00|41069.6|41049.6|41067.1|41047.1|41069.6|41049.6|41065.4|41045.4|1
1735204630000|2024-12-26 09:17:10|41065.4|41045.4|41067.9|41047.9|41067.9|41047.9|41065.4|41045.4|0
1735204640000|2024-12-26 09:17:20|41065.4|41045.4|41067.9|41047.9|41067.9|41047.9|41065.4|41045.4|0
1735204650000|2024-12-26 09:17:30|41065.4|41045.4|41063.7|41043.7|41067.9|41047.9|41063.7|41043.7|1
1735204660000|2024-12-26 09:17:40|41062|41042|41058.7|41038.7|41062|41042|41058.7|41038.7|0
1735204680000|2024-12-26 09:18:00|41057|41037|41051.2|41031.2|41057|41037|41051.2|41031.2|1
1735204700000|2024-12-26 09:18:20|41053.7|41033.7|41056.2|41036.2|41056.2|41036.2|41051.2|41031.2|4
1735204710000|2024-12-26 09:18:30|41054.5|41034.5|41056.2|41036.2|41056.2|41036.2|41054.5|41034.5|1
1735204720000|2024-12-26 09:18:40|41057|41037|41056.2|41036.2|41057|41037|41056.2|41036.2|0
1735204730000|2024-12-26 09:18:50|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|41057.9|41037.9|0
1735204740000|2024-12-26 09:19:00|41060.4|41040.4|41057|41037|41061.2|41041.2|41056.2|41036.2|0
1735204750000|2024-12-26 09:19:10|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|0
1735204780000|2024-12-26 09:19:40|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|41053.7|41033.7|2
1735204790000|2024-12-26 09:19:50|||||||||2
1735204810000|2024-12-26 09:20:10|||||||||1
1735204850000|2024-12-26 09:20:50|41056.2|41036.2|41056.2|41036.2|41056.2|41036.2|41054.6|41034.6|0
1735204860000|2024-12-26 09:21:00|41054.6|41034.6|41056.2|41036.2|41056.2|41036.2|41054.6|41034.6|0
1735204870000|2024-12-26 09:21:10|41058.7|41038.7|41057.1|41037.1|41058.7|41038.7|41057.1|41037.1|0
1735204880000|2024-12-26 09:21:20|41056.2|41036.2|41053.7|41033.7|41056.2|41036.2|41053.7|41033.7|1
1735204900000|2024-12-26 09:21:40|41051.2|41031.2|41053.7|41033.7|41053.7|41033.7|41051.2|41031.2|1
1735204920000|2024-12-26 09:22:00|41055.4|41035.4|41065.4|41045.4|41065.4|41045.4|41055.4|41035.4|1
1735204930000|2024-12-26 09:22:10|41067.9|41047.9|41067.1|41047.1|41067.9|41047.9|41065.4|41045.4|0
1735204950000|2024-12-26 09:22:30|41067.9|41047.9|41067.1|41047.1|41069.6|41049.6|41067.1|41047.1|3
1735204980000|2024-12-26 09:23:00|41066.3|41046.3|41062.1|41042.1|41066.3|41046.3|41062.1|41042.1|0
1735204990000|2024-12-26 09:23:10|41061.3|41041.3|41061.2|41041.2|41061.3|41041.3|41061.2|41041.2|0
1735205000000|2024-12-26 09:23:20|41060.4|41040.4|41061.2|41041.2|41061.2|41041.2|41058.7|41038.7|0
1735205020000|2024-12-26 09:23:40|41062.9|41042.9|41063.7|41043.7|41063.7|41043.7|41061.2|41041.2|0
1735205030000|2024-12-26 09:23:50|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|41065.4|41045.4|0
1735205070000|2024-12-26 09:24:30|41066.2|41046.2|41067.9|41047.9|41067.9|41047.9|41066.2|41046.2|0
1735205090000|2024-12-26 09:24:50|41066.2|41046.2|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|1
1735205100000|2024-12-26 09:25:00|41063.7|41043.7|41066.2|41046.2|41066.2|41046.2|41063.7|41043.7|0
1735205110000|2024-12-26 09:25:10|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|41063.7|41043.7|0
1735205140000|2024-12-26 09:25:40|41056.2|41036.2|41053.7|41033.7|41056.2|41036.2|41053.7|41033.7|7
1735205160000|2024-12-26 09:26:00|41055.4|41035.4|41053.7|41033.7|41056.2|41036.2|41053.7|41033.7|0
1735205220000|2024-12-26 09:27:00|41053.8|41033.8|41056.3|41036.3|41056.3|41036.3|41053.8|41033.8|3
1735205260000|2024-12-26 09:27:40|41051.3|41031.3|41046.3|41026.3|41051.3|41031.3|41046.3|41026.3|5
1735205280000|2024-12-26 09:28:00|41038.8|41018.8|41041.3|41021.3|41041.3|41021.3|41038.8|41018.8|3
1735205310000|2024-12-26 09:28:30|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|0
1735205350000|2024-12-26 09:29:10|41041.3|41021.3|41042.9|41022.9|41042.9|41022.9|41038.8|41018.8|11
1735205360000|2024-12-26 09:29:20|41043.8|41023.8|41045.4|41025.4|41045.4|41025.4|41043.8|41023.8|1
1735205390000|2024-12-26 09:29:50|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|41043.8|41023.8|0
1735205400000|2024-12-26 09:30:00|||||||||2
1735205420000|2024-12-26 09:30:20|41041.3|41021.3|41041.3|41021.3|41043.8|41023.8|41041.3|41021.3|1
1735205460000|2024-12-26 09:31:00|41043.8|41023.8|41041.3|41021.3|41043.8|41023.8|41041.3|41021.3|1
1735205500000|2024-12-26 09:31:40|41039.6|41019.6|41043.8|41023.8|41043.8|41023.8|41038.8|41018.8|1
1735205510000|2024-12-26 09:31:50|41041.3|41021.3|41041.3|41021.3|41041.3|41021.3|41039.6|41019.6|2
1735205520000|2024-12-26 09:32:00|41038.8|41018.8|41050.4|41030.4|41052.1|41032.1|41038.8|41018.8|6
1735205530000|2024-12-26 09:32:10|41052.1|41032.1|41051.3|41031.3|41052.1|41032.1|41049.6|41029.6|0
1735205540000|2024-12-26 09:32:20|41050.4|41030.4|41052.1|41032.1|41052.1|41032.1|41049.6|41029.6|0
1735205550000|2024-12-26 09:32:30|41054.6|41034.6|41057.1|41037.1|41057.1|41037.1|41054.6|41034.6|0
1735205570000|2024-12-26 09:32:50|41058.8|41038.8|41057.1|41037.1|41058.8|41038.8|41057.1|41037.1|0
1735205580000|2024-12-26 09:33:00|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1735205590000|2024-12-26 09:33:10|41057.9|41037.9|41058.8|41038.8|41059.6|41039.6|41057.1|41037.1|0
1735205600000|2024-12-26 09:33:20|41057.9|41037.9|41057.1|41037.1|41059.6|41039.6|41057.1|41037.1|0
1735205610000|2024-12-26 09:33:30|41057.9|41037.9|41057.1|41037.1|41059.6|41039.6|41057.1|41037.1|0
1735205620000|2024-12-26 09:33:40|41059.6|41039.6|41053.8|41033.8|41059.6|41039.6|41052.1|41032.1|0
1735205630000|2024-12-26 09:33:50|41052.9|41032.9|41052.1|41032.1|41053.8|41033.8|41052.1|41032.1|0
1735205640000|2024-12-26 09:34:00|41053.8|41033.8|41058.8|41038.8|41058.8|41038.8|41053.8|41033.8|0
1735205660000|2024-12-26 09:34:20|41059.6|41039.6|41062.1|41042.1|41062.1|41042.1|41059.6|41039.6|0
1735205680000|2024-12-26 09:34:40|41059.6|41039.6|41064.6|41044.6|41064.6|41044.6|41059.6|41039.6|0
1735205690000|2024-12-26 09:34:50|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|3
1735205700000|2024-12-26 09:35:00|41061.3|41041.3|41062.1|41042.1|41062.1|41042.1|41059.6|41039.6|0
1735205710000|2024-12-26 09:35:10|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|41060.5|41040.5|0
1735205720000|2024-12-26 09:35:20|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|41062.1|41042.1|0
1735205730000|2024-12-26 09:35:30|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|41059.6|41039.6|0
1735205740000|2024-12-26 09:35:40|41061.3|41041.3|41059.6|41039.6|41062.1|41042.1|41059.6|41039.6|0
1735205750000|2024-12-26 09:35:50|41058|41038|41059.6|41039.6|41059.6|41039.6|41057.1|41037.1|0
1735205760000|2024-12-26 09:36:00|41057.1|41037.1|41057.1|41037.1|41057.1|41037.1|41057.1|41037.1|0
1735205780000|2024-12-26 09:36:20|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|41054.6|41034.6|1
1735205790000|2024-12-26 09:36:30|41055.5|41035.5|41059.6|41039.6|41059.6|41039.6|41055.5|41035.5|0
1735205820000|2024-12-26 09:37:00|41057.1|41037.1|41054.6|41034.6|41059.6|41039.6|41054.6|41034.6|1
1735205880000|2024-12-26 09:38:00|41056.3|41036.3|41059.6|41039.6|41059.6|41039.6|41056.3|41036.3|0
1735205890000|2024-12-26 09:38:10|41061.3|41041.3|41064.6|41044.6|41064.6|41044.6|41061.3|41041.3|1
1735205900000|2024-12-26 09:38:20|41066.3|41046.3|41064.6|41044.6|41067.1|41047.1|41064.6|41044.6|0
1735205930000|2024-12-26 09:38:50|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|41069.6|41049.6|3
1735205940000|2024-12-26 09:39:00|41072.1|41052.1|41072.1|41052.1|41074.6|41054.6|41069.6|41049.6|2
1735205970000|2024-12-26 09:39:30|41073.8|41053.8|41074.6|41054.6|41074.6|41054.6|41072.1|41052.1|0
1735205980000|2024-12-26 09:39:40|41073|41053|41071.3|41051.3|41073|41053|41068.8|41048.8|1
1735206000000|2024-12-26 09:40:00|41068.8|41048.8|41069.6|41049.6|41071.3|41051.3|41067.1|41047.1|0
1735206030000|2024-12-26 09:40:30|41067.1|41047.1|41062.1|41042.1|41067.1|41047.1|41062.1|41042.1|5
1735206040000|2024-12-26 09:40:40|41063.8|41043.8|41062.1|41042.1|41063.8|41043.8|41062.1|41042.1|1
1735206060000|2024-12-26 09:41:00|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|0
1735206130000|2024-12-26 09:42:10|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|41064.7|41044.7|1
1735206150000|2024-12-26 09:42:30|41063|41043|41064.7|41044.7|41064.7|41044.7|41063|41043|0
1735206160000|2024-12-26 09:42:40|41062.2|41042.2|41067.2|41047.2|41067.2|41047.2|41062.2|41042.2|0
1735206230000|2024-12-26 09:43:50|||||||||1
1735206240000|2024-12-26 09:44:00|41069.7|41049.7|41068|41048|41069.7|41049.7|41067.2|41047.2|0
1735206260000|2024-12-26 09:44:20|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|1
1735206270000|2024-12-26 09:44:30|41068.8|41048.8|41071.3|41051.3|41071.3|41051.3|41068.8|41048.8|3
1735206290000|2024-12-26 09:44:50|41069.6|41049.6|41068.8|41048.8|41069.6|41049.6|41068.8|41048.8|1
1735206300000|2024-12-26 09:45:00|41071.3|41051.3|41068.8|41048.8|41071.3|41051.3|41068.8|41048.8|4
1735206310000|2024-12-26 09:45:10|41067.1|41047.1|41071.3|41051.3|41071.3|41051.3|41067.1|41047.1|1
1735206320000|2024-12-26 09:45:20|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|0
1735206330000|2024-12-26 09:45:30|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|1
1735206340000|2024-12-26 09:45:40|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|0
1735206350000|2024-12-26 09:45:50|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|0
1735206360000|2024-12-26 09:46:00|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|0
1735206370000|2024-12-26 09:46:10|41073|41053|41073|41053|41073|41053|41073|41053|1
1735206380000|2024-12-26 09:46:20|41073.8|41053.8|41087.2|41067.2|41087.2|41067.2|41073.8|41053.8|12
1735206390000|2024-12-26 09:46:30|41089.7|41069.7|41087.2|41067.2|41089.7|41069.7|41087.2|41067.2|2
1735206400000|2024-12-26 09:46:40|41088.8|41068.8|41087.2|41067.2|41089.7|41069.7|41087.2|41067.2|0
1735206420000|2024-12-26 09:47:00|41092.2|41072.2|41092.2|41072.2|41094.7|41074.7|41092.2|41072.2|3
1735206430000|2024-12-26 09:47:10|41093.8|41073.8|41089.7|41069.7|41094.7|41074.7|41089.7|41069.7|0
1735206440000|2024-12-26 09:47:20|41091.3|41071.3|41089.7|41069.7|41094.7|41074.7|41089.7|41069.7|1
1735206450000|2024-12-26 09:47:30|41092.2|41072.2|41094.7|41074.7|41094.7|41074.7|41092.2|41072.2|2
1735206460000|2024-12-26 09:47:40|41090.5|41070.5|41097.2|41077.2|41097.2|41077.2|41090.5|41070.5|7
1735206480000|2024-12-26 09:48:00|41092.2|41072.2|41089.7|41069.7|41092.2|41072.2|41089.7|41069.7|8
1735206490000|2024-12-26 09:48:10|41088|41068|41088|41068|41088|41068|41088|41068|5
1735206500000|2024-12-26 09:48:20|41087.2|41067.2|41083|41063|41087.2|41067.2|41083|41063|0
1735206510000|2024-12-26 09:48:30|41082.2|41062.2|41081.4|41061.4|41082.2|41062.2|41080.5|41060.5|0
1735206520000|2024-12-26 09:48:40|41082.2|41062.2|41081.4|41061.4|41082.2|41062.2|41079.7|41059.7|0
1735206530000|2024-12-26 09:48:50|41082.2|41062.2|41084.7|41064.7|41084.7|41064.7|41082.2|41062.2|0
1735206550000|2024-12-26 09:49:10|41088|41068|41089.7|41069.7|41089.7|41069.7|41088|41068|3
1735206560000|2024-12-26 09:49:20|41093.9|41073.9|41094.7|41074.7|41094.7|41074.7|41093.9|41073.9|4
1735206570000|2024-12-26 09:49:30|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|41092.2|41072.2|0
1735206580000|2024-12-26 09:49:40|41093.9|41073.9|41094.7|41074.7|41094.7|41074.7|41092.2|41072.2|0
1735206590000|2024-12-26 09:49:50|41093|41073|41094.7|41074.7|41097.2|41077.2|41092.2|41072.2|3
1735206600000|2024-12-26 09:50:00|41092.2|41072.2|41093|41073|41093|41073|41091.3|41071.3|7
1735206610000|2024-12-26 09:50:10|41091.3|41071.3|41093.8|41073.8|41093.8|41073.8|41091.3|41071.3|3
1735206640000|2024-12-26 09:50:40|||||||||9
1735206660000|2024-12-26 09:51:00|41096.3|41076.3|41084.6|41064.6|41096.3|41076.3|41084.6|41064.6|9
1735206680000|2024-12-26 09:51:20|41082.9|41062.9|41074.6|41054.6|41082.9|41062.9|41074.6|41054.6|3
1735206690000|2024-12-26 09:51:30|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|41076.3|41056.3|3
1735206700000|2024-12-26 09:51:40|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|41078.8|41058.8|7
1735206710000|2024-12-26 09:51:50|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|1
1735206720000|2024-12-26 09:52:00|41083|41063|41091.3|41071.3|41091.3|41071.3|41083|41063|13
1735206730000|2024-12-26 09:52:10|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|0
1735206760000|2024-12-26 09:52:40|41091.3|41071.3|41088.8|41068.8|41091.3|41071.3|41088.8|41068.8|7
1735206780000|2024-12-26 09:53:00|41087.1|41067.1|41088.8|41068.8|41088.8|41068.8|41086.3|41066.3|0
1735206790000|2024-12-26 09:53:10|41086.3|41066.3|41088.8|41068.8|41088.8|41068.8|41086.3|41066.3|0
1735206850000|2024-12-26 09:54:10|41085.4|41065.4|41083.8|41063.8|41085.4|41065.4|41083.8|41063.8|2
1735206890000|2024-12-26 09:54:50|41076.3|41056.3|41076.3|41056.3|41081.3|41061.3|41076.3|41056.3|10
1735206900000|2024-12-26 09:55:00|41081.3|41061.3|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|0
1735206910000|2024-12-26 09:55:10|41082.1|41062.1|41083.8|41063.8|41083.8|41063.8|41081.3|41061.3|0
1735206920000|2024-12-26 09:55:20|41086.3|41066.3|41083.8|41063.8|41086.3|41066.3|41083.8|41063.8|3
1735206930000|2024-12-26 09:55:30|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|1
1735206950000|2024-12-26 09:55:50|41079.6|41059.6|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|0
1735206960000|2024-12-26 09:56:00|41078.8|41058.8|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|1
1735207010000|2024-12-26 09:56:50|41078.8|41058.8|41081.3|41061.3|41081.3|41061.3|41078.8|41058.8|0
1735207020000|2024-12-26 09:57:00|41079.6|41059.6|41079.7|41059.7|41079.7|41059.7|41076.3|41056.3|0
1735207030000|2024-12-26 09:57:10|41079.6|41059.6|41078.8|41058.8|41081.3|41061.3|41076.3|41056.3|0
1735207040000|2024-12-26 09:57:20|41079.6|41059.6|41081.3|41061.3|41081.3|41061.3|41079.6|41059.6|0
1735207050000|2024-12-26 09:57:30|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|41080.5|41060.5|0
1735207060000|2024-12-26 09:57:40|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|41081.3|41061.3|0
1735207070000|2024-12-26 09:57:50|41083|41063|41081.3|41061.3|41083|41063|41081.3|41061.3|0
1735207080000|2024-12-26 09:58:00|41083|41063|41083.8|41063.8|41083.8|41063.8|41083|41063|0
1735207090000|2024-12-26 09:58:10|41087.2|41067.2|41088|41068|41088|41068|41087.2|41067.2|7
1735207120000|2024-12-26 09:58:40|41089.7|41069.7|41091.4|41071.4|41092.2|41072.2|41089.7|41069.7|1
1735207130000|2024-12-26 09:58:50|41092.2|41072.2|41097.2|41077.2|41097.2|41077.2|41092.2|41072.2|2
1735207140000|2024-12-26 09:59:00|41098|41078|41098|41078|41102.2|41082.2|41098|41078|4
1735207160000|2024-12-26 09:59:20|41099.7|41079.7|41106.4|41086.4|41106.4|41086.4|41099.7|41079.7|3
1735207170000|2024-12-26 09:59:30|41107.2|41087.2|41110.6|41090.6|41110.6|41090.6|41107.2|41087.2|0
1735207180000|2024-12-26 09:59:40|41112.2|41092.2|41117.2|41097.2|41117.2|41097.2|41112.2|41092.2|1
1735207190000|2024-12-26 09:59:50|41114.7|41094.7|41114.7|41094.7|41119.7|41099.7|41114.7|41094.7|21
1735207200000|2024-12-26 10:00:00|41117.2|41097.2|41122.2|41102.2|41122.2|41102.2|41117.2|41097.2|13
1735207210000|2024-12-26 10:00:10|41124.7|41104.7|41123.8|41103.8|41125.5|41105.5|41123|41103|4
1735207230000|2024-12-26 10:00:30|41122.1|41102.1|41118.8|41098.8|41122.1|41102.1|41118.8|41098.8|4
1735207250000|2024-12-26 10:00:50|||||||||1
1735207270000|2024-12-26 10:01:10|||||||||3
1735207280000|2024-12-26 10:01:20|41120.5|41100.5|41118.8|41098.8|41120.5|41100.5|41118.8|41098.8|0
1735207300000|2024-12-26 10:01:40|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|2
1735207310000|2024-12-26 10:01:50|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|1
1735207320000|2024-12-26 10:02:00|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|41121.3|41101.3|2
1735207330000|2024-12-26 10:02:10|41118|41098|41116.3|41096.3|41118|41098|41116.3|41096.3|0
1735207340000|2024-12-26 10:02:20|41118|41098|41121.3|41101.3|41121.3|41101.3|41118|41098|2
1735207370000|2024-12-26 10:02:50|41123.8|41103.8|41123.8|41103.8|41123.8|41103.8|41121.3|41101.3|0
1735207380000|2024-12-26 10:03:00|41122.2|41102.2|41123.8|41103.8|41123.8|41103.8|41122.2|41102.2|0
1735207390000|2024-12-26 10:03:10|41122.2|41102.2|41133|41113|41133|41113|41122.2|41102.2|12
1735207400000|2024-12-26 10:03:20|41133.8|41113.8|41135.5|41115.5|41135.5|41115.5|41133.8|41113.8|0
1735207410000|2024-12-26 10:03:30|41137.2|41117.2|41148|41128|41148|41128|41137.2|41117.2|10
1735207420000|2024-12-26 10:03:40|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|6
1735207430000|2024-12-26 10:03:50|41144.7|41124.7|41144.7|41124.7|41144.7|41124.7|41144.7|41124.7|0
1735207440000|2024-12-26 10:04:00|41146.3|41126.3|41150.5|41130.5|41150.5|41130.5|41146.3|41126.3|1
1735207460000|2024-12-26 10:04:20|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|1
1735207480000|2024-12-26 10:04:40|41149.7|41129.7|41153.8|41133.8|41153.8|41133.8|41149.7|41129.7|1
1735207490000|2024-12-26 10:04:50|41152.2|41132.2|41151.3|41131.3|41152.2|41132.2|41151.3|41131.3|1
1735207500000|2024-12-26 10:05:00|41149.7|41129.7|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|1
1735207510000|2024-12-26 10:05:10|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|41153.8|41133.8|2
1735207520000|2024-12-26 10:05:20|41153|41133|41156.3|41136.3|41158.8|41138.8|41151.3|41131.3|19
1735207530000|2024-12-26 10:05:30|41158|41138|41158.8|41138.8|41158.8|41138.8|41158|41138|0
1735207540000|2024-12-26 10:05:40|41158|41138|41156.3|41136.3|41158|41138|41156.3|41136.3|3
1735207550000|2024-12-26 10:05:50|41158|41138|41156.3|41136.3|41158|41138|41156.3|41136.3|2
1735207560000|2024-12-26 10:06:00|41150.5|41130.5|41156.3|41136.3|41156.3|41136.3|41149.7|41129.7|3
1735207570000|2024-12-26 10:06:10|41158.8|41138.8|41156.3|41136.3|41158.8|41138.8|41156.3|41136.3|0
1735207580000|2024-12-26 10:06:20|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|41158.8|41138.8|0
1735207590000|2024-12-26 10:06:30|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41153.8|41133.8|1
1735207600000|2024-12-26 10:06:40|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|9
1735207610000|2024-12-26 10:06:50|41148.8|41128.8|41137.2|41117.2|41148.8|41128.8|41137.2|41117.2|7
1735207620000|2024-12-26 10:07:00|41136.3|41116.3|41143|41123|41143|41123|41136.3|41116.3|4
1735207630000|2024-12-26 10:07:10|41143.8|41123.8|41146.3|41126.3|41146.3|41126.3|41143.8|41123.8|5
1735207640000|2024-12-26 10:07:20|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|41148.8|41128.8|0
1735207650000|2024-12-26 10:07:30|41148|41128|41148.8|41128.8|41148.8|41128.8|41146.3|41126.3|0
1735207670000|2024-12-26 10:07:50|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|41146.3|41126.3|2
1735207690000|2024-12-26 10:08:10|41148|41128|41148.8|41128.8|41148.8|41128.8|41148|41128|0
1735207700000|2024-12-26 10:08:20|41151.3|41131.3|41148.8|41128.8|41151.3|41131.3|41148.8|41128.8|1
1735207720000|2024-12-26 10:08:40|41148|41128|41146.3|41126.3|41148|41128|41146.3|41126.3|1
1735207730000|2024-12-26 10:08:50|41148|41128|41146.4|41126.4|41148.9|41128.9|41146.4|41126.4|3
1735207740000|2024-12-26 10:09:00|41148|41128|41148.9|41128.9|41148.9|41128.9|41148|41128|0
1735207760000|2024-12-26 10:09:20|||||||||1
1735207770000|2024-12-26 10:09:30|41146.4|41126.4|41163.9|41143.9|41163.9|41143.9|41146.4|41126.4|12
1735207780000|2024-12-26 10:09:40|41164.7|41144.7|41170.5|41150.5|41170.5|41150.5|41164.7|41144.7|5
1735207790000|2024-12-26 10:09:50|41168.9|41148.9|41166.4|41146.4|41168.9|41148.9|41166.4|41146.4|4
1735207800000|2024-12-26 10:10:00|41165.5|41145.5|41163.9|41143.9|41165.5|41145.5|41163.9|41143.9|2
1735207810000|2024-12-26 10:10:10|||||||||1
1735207820000|2024-12-26 10:10:20|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|41166.4|41146.4|1
1735207840000|2024-12-26 10:10:40|41167.2|41147.2|41171.4|41151.4|41171.4|41151.4|41167.2|41147.2|1
1735207860000|2024-12-26 10:11:00|41169.7|41149.7|41169.7|41149.7|41169.7|41149.7|41169.7|41149.7|2
1735207870000|2024-12-26 10:11:10|41167.2|41147.2|41167.2|41147.2|41167.2|41147.2|41167.2|41147.2|0
1735207880000|2024-12-26 10:11:20|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|41168.9|41148.9|0
1735207890000|2024-12-26 10:11:30|||||||||1
1735207920000|2024-12-26 10:12:00|41171.4|41151.4|41168.9|41148.9|41171.4|41151.4|41168.9|41148.9|7
1735207960000|2024-12-26 10:12:40|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|41171.4|41151.4|1
1735207970000|2024-12-26 10:12:50|41173|41153|41173.9|41153.9|41173.9|41153.9|41173|41153|1
1735207980000|2024-12-26 10:13:00|||||||||2
1735208030000|2024-12-26 10:13:50|41175.5|41155.5|41176.4|41156.4|41176.4|41156.4|41175.5|41155.5|3
1735208040000|2024-12-26 10:14:00|41177.2|41157.2|41181.4|41161.4|41181.4|41161.4|41177.2|41157.2|1
1735208050000|2024-12-26 10:14:10|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|2
1735208070000|2024-12-26 10:14:30|||||||||2
1735208080000|2024-12-26 10:14:40|41187.2|41167.2|41188|41168|41188|41168|41187.2|41167.2|0
1735208090000|2024-12-26 10:14:50|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|41185.5|41165.5|2
1735208100000|2024-12-26 10:15:00|41188|41168|41188|41168|41190.5|41170.5|41187.2|41167.2|6
1735208110000|2024-12-26 10:15:10|41190.5|41170.5|41188|41168|41190.5|41170.5|41188|41168|3
1735208130000|2024-12-26 10:15:30|41188.9|41168.9|41188|41168|41188.9|41168.9|41188|41168|2
1735208140000|2024-12-26 10:15:40|41185.5|41165.5|41188|41168|41188|41168|41185.5|41165.5|4
1735208150000|2024-12-26 10:15:50|41189.7|41169.7|41190.5|41170.5|41190.5|41170.5|41189.7|41169.7|1
1735208160000|2024-12-26 10:16:00|41192.2|41172.2|41200.6|41180.6|41200.6|41180.6|41192.2|41172.2|6
1735208170000|2024-12-26 10:16:10|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|0
1735208180000|2024-12-26 10:16:20|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|41200.6|41180.6|9
1735208190000|2024-12-26 10:16:30|41202.2|41182.2|41203.1|41183.1|41203.1|41183.1|41202.2|41182.2|4
1735208200000|2024-12-26 10:16:40|||||||||2
1735208220000|2024-12-26 10:17:00|41201.4|41181.4|41200.6|41180.6|41201.4|41181.4|41200.6|41180.6|17
1735208240000|2024-12-26 10:17:20|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|0
1735208250000|2024-12-26 10:17:30|41197.2|41177.2|41189.7|41169.7|41197.2|41177.2|41189.7|41169.7|6
1735208270000|2024-12-26 10:17:50|41188.9|41168.9|41188.1|41168.1|41188.9|41168.9|41188.1|41168.1|3
1735208280000|2024-12-26 10:18:00|41186.4|41166.4|41183.9|41163.9|41188.9|41168.9|41183.9|41163.9|1
1735208320000|2024-12-26 10:18:40|41182.2|41162.2|41186.4|41166.4|41186.4|41166.4|41182.2|41162.2|11
1735208330000|2024-12-26 10:18:50|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|1
1735208340000|2024-12-26 10:19:00|41190.6|41170.6|41198.9|41178.9|41198.9|41178.9|41190.6|41170.6|17
1735208370000|2024-12-26 10:19:30|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|41198.1|41178.1|3
1735208380000|2024-12-26 10:19:40|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|1
1735208390000|2024-12-26 10:19:50|41194.7|41174.7|41191.4|41171.4|41194.7|41174.7|41191.4|41171.4|4
1735208400000|2024-12-26 10:20:00|||||||||1
1735208410000|2024-12-26 10:20:10|||||||||1
1735208420000|2024-12-26 10:20:20|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|41188.9|41168.9|0
1735208430000|2024-12-26 10:20:30|||||||||1
1735208440000|2024-12-26 10:20:40|41188.1|41168.1|41186.4|41166.4|41188.1|41168.1|41186.4|41166.4|1
1735208460000|2024-12-26 10:21:00|41188.9|41168.9|41193.9|41173.9|41193.9|41173.9|41188.9|41168.9|4
1735208480000|2024-12-26 10:21:20|41196.4|41176.4|41193.9|41173.9|41196.4|41176.4|41193.9|41173.9|0
1735208510000|2024-12-26 10:21:50|41194.7|41174.7|41196.4|41176.4|41196.4|41176.4|41194.7|41174.7|1
1735208520000|2024-12-26 10:22:00|41198.1|41178.1|41198.9|41178.9|41198.9|41178.9|41198.1|41178.1|2
1735208530000|2024-12-26 10:22:10|41201.4|41181.4|41198.9|41178.9|41201.4|41181.4|41198.9|41178.9|1
1735208550000|2024-12-26 10:22:30|41199.7|41179.7|41201.4|41181.4|41201.4|41181.4|41199.7|41179.7|2
1735208570000|2024-12-26 10:22:50|41203.9|41183.9|41203.9|41183.9|41203.9|41183.9|41201.4|41181.4|0
1735208580000|2024-12-26 10:23:00|41205.6|41185.6|41201.4|41181.4|41206.4|41186.4|41201.4|41181.4|6
1735208600000|2024-12-26 10:23:20|41200.6|41180.6|41198.9|41178.9|41200.6|41180.6|41198.9|41178.9|2
1735208610000|2024-12-26 10:23:30|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|41193.9|41173.9|0
1735208620000|2024-12-26 10:23:40|41194.7|41174.7|41193.9|41173.9|41194.7|41174.7|41193.9|41173.9|1
1735208630000|2024-12-26 10:23:50|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|41192.2|41172.2|0
1735208640000|2024-12-26 10:24:00|41193.9|41173.9|41191.4|41171.4|41193.9|41173.9|41191.4|41171.4|1
1735208660000|2024-12-26 10:24:20|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|2
1735208680000|2024-12-26 10:24:40|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|0
1735208690000|2024-12-26 10:24:50|41189.7|41169.7|41183.9|41163.9|41189.7|41169.7|41183.9|41163.9|6
1735208700000|2024-12-26 10:25:00|41181.4|41161.4|41181.4|41161.4|41181.4|41161.4|41181.4|41161.4|1
1735208720000|2024-12-26 10:25:20|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|2
1735208740000|2024-12-26 10:25:40|41188.1|41168.1|41188.9|41168.9|41188.9|41168.9|41188.1|41168.1|1
1735208750000|2024-12-26 10:25:50|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|0
1735208790000|2024-12-26 10:26:30|41190.6|41170.6|41188.9|41168.9|41191.4|41171.4|41188.9|41168.9|1
1735208800000|2024-12-26 10:26:40|41191.4|41171.4|41188.9|41168.9|41191.4|41171.4|41188.9|41168.9|1
1735208820000|2024-12-26 10:27:00|||||||||1
1735208830000|2024-12-26 10:27:10|41191.4|41171.4|41188.9|41168.9|41191.4|41171.4|41188.9|41168.9|3
1735208870000|2024-12-26 10:27:50|41187.2|41167.2|41183.1|41163.1|41187.2|41167.2|41183.1|41163.1|4
1735208880000|2024-12-26 10:28:00|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|41183.9|41163.9|0
1735208910000|2024-12-26 10:28:30|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|41186.4|41166.4|8
1735208930000|2024-12-26 10:28:50|41188.1|41168.1|41188.9|41168.9|41188.9|41168.9|41188.1|41168.1|3
1735208950000|2024-12-26 10:29:10|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|1
1735208970000|2024-12-26 10:29:30|41193.9|41173.9|41193.9|41173.9|41196.4|41176.4|41191.4|41171.4|3
1735208980000|2024-12-26 10:29:40|41196.4|41176.4|41198.9|41178.9|41198.9|41178.9|41196.4|41176.4|0
1735208990000|2024-12-26 10:29:50|41195.5|41175.5|41196.4|41176.4|41196.4|41176.4|41193.9|41173.9|2
1735209000000|2024-12-26 10:30:00|41193.9|41173.9|41188.9|41168.9|41193.9|41173.9|41188.9|41168.9|3
1735209010000|2024-12-26 10:30:10|41187.2|41167.2|41186.4|41166.4|41187.2|41167.2|41186.4|41166.4|0
1735209020000|2024-12-26 10:30:20|41185.6|41165.6|41186.4|41166.4|41186.4|41166.4|41183.9|41163.9|6
1735209030000|2024-12-26 10:30:30|41187.2|41167.2|41187.2|41167.2|41188.9|41168.9|41186.4|41166.4|2
1735209040000|2024-12-26 10:30:40|41186.4|41166.4|41188.9|41168.9|41188.9|41168.9|41186.4|41166.4|0
1735209050000|2024-12-26 10:30:50|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|41191.4|41171.4|2
1735209060000|2024-12-26 10:31:00|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|41193.9|41173.9|2
1735209070000|2024-12-26 10:31:10|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|41196.4|41176.4|3
1735209080000|2024-12-26 10:31:20|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|41198.9|41178.9|5
1735209090000|2024-12-26 10:31:30|41201.4|41181.4|41201.4|41181.4|41201.4|41181.4|41198.9|41178.9|4
1735209100000|2024-12-26 10:31:40|41203.1|41183.1|41203.9|41183.9|41203.9|41183.9|41203.1|41183.1|2
1735209120000|2024-12-26 10:32:00|41205.6|41185.6|41211.4|41191.4|41211.4|41191.4|41205.6|41185.6|21
1735209130000|2024-12-26 10:32:10|41216.4|41196.4|41216.4|41196.4|41218.9|41198.9|41216.4|41196.4|5
1735209140000|2024-12-26 10:32:20|41218.1|41198.1|41216.4|41196.4|41218.9|41198.9|41216.4|41196.4|1
1735209150000|2024-12-26 10:32:30|41217.2|41197.2|41218.1|41198.1|41218.9|41198.9|41216.4|41196.4|0
1735209160000|2024-12-26 10:32:40|41216.4|41196.4|41216.4|41196.4|41218.9|41198.9|41216.4|41196.4|1
1735209170000|2024-12-26 10:32:50|41218.9|41198.9|41218.1|41198.1|41218.9|41198.9|41216.4|41196.4|2
1735209180000|2024-12-26 10:33:00|41218.9|41198.9|41218.9|41198.9|41223.9|41203.9|41218.1|41198.1|2
1735209190000|2024-12-26 10:33:10|41221.4|41201.4|41218.9|41198.9|41221.4|41201.4|41218.9|41198.9|0
1735209200000|2024-12-26 10:33:20|41221.4|41201.4|41218.9|41198.9|41221.4|41201.4|41218.9|41198.9|1
1735209210000|2024-12-26 10:33:30|41213.9|41193.9|41213.9|41193.9|41213.9|41193.9|41213.9|41193.9|2
1735209220000|2024-12-26 10:33:40|41212.2|41192.2|41206.4|41186.4|41212.2|41192.2|41206.4|41186.4|8
1735209240000|2024-12-26 10:34:00|41208.9|41188.9|41213.9|41193.9|41213.9|41193.9|41208.9|41188.9|4
1735209250000|2024-12-26 10:34:10|41214.7|41194.7|41221.4|41201.4|41221.4|41201.4|41214.7|41194.7|2
1735209260000|2024-12-26 10:34:20|||||||||2
1735209290000|2024-12-26 10:34:50|41218.9|41198.9|41216.4|41196.4|41218.9|41198.9|41216.4|41196.4|4
1735209300000|2024-12-26 10:35:00|41215.6|41195.6|41215.6|41195.6|41216.4|41196.4|41213.9|41193.9|1
1735209310000|2024-12-26 10:35:10|41216.4|41196.4|41221.4|41201.4|41221.4|41201.4|41216.4|41196.4|5
1735209320000|2024-12-26 10:35:20|41225.6|41205.6|41226.4|41206.4|41226.4|41206.4|41225.6|41205.6|2
1735209330000|2024-12-26 10:35:30|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|41231.4|41211.4|2
1735209340000|2024-12-26 10:35:40|41232.2|41212.2|41233.9|41213.9|41233.9|41213.9|41232.2|41212.2|3
1735209350000|2024-12-26 10:35:50|41236.4|41216.4|41238.1|41218.1|41238.1|41218.1|41236.4|41216.4|2
1735209360000|2024-12-26 10:36:00|||||||||1
1735209380000|2024-12-26 10:36:20|41239.8|41219.8|41237.3|41217.3|41239.8|41219.8|41237.3|41217.3|1
1735209390000|2024-12-26 10:36:30|41239|41219|41253.1|41233.1|41253.1|41233.1|41239|41219|10
1735209400000|2024-12-26 10:36:40|41255.6|41235.6|41257.3|41237.3|41257.3|41237.3|41253.1|41233.1|7
1735209410000|2024-12-26 10:36:50|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|3
1735209420000|2024-12-26 10:37:00|||||||||2
1735209460000|2024-12-26 10:37:40|41258.1|41238.1|41267.2|41247.2|41267.2|41247.2|41258.1|41238.1|46
1735209470000|2024-12-26 10:37:50|41270.6|41250.6|41268.1|41248.1|41270.6|41250.6|41268.1|41248.1|4
1735209480000|2024-12-26 10:38:00|41267.3|41247.3|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|9
1735209490000|2024-12-26 10:38:10|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|1
1735209500000|2024-12-26 10:38:20|41264.8|41244.8|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|10
1735209510000|2024-12-26 10:38:30|41263.1|41243.1|41265.6|41245.6|41268.1|41248.1|41263.1|41243.1|3
1735209520000|2024-12-26 10:38:40|41263.9|41243.9|41263.1|41243.1|41263.9|41243.9|41263.1|41243.1|0
1735209540000|2024-12-26 10:39:00|41264.8|41244.8|41263.1|41243.1|41265.6|41245.6|41263.1|41243.1|6
1735209550000|2024-12-26 10:39:10|||||||||2
1735209560000|2024-12-26 10:39:20|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|1
1735209580000|2024-12-26 10:39:40|||||||||1
1735209590000|2024-12-26 10:39:50|41262.3|41242.3|41265.6|41245.6|41265.6|41245.6|41262.3|41242.3|6
1735209600000|2024-12-26 10:40:00|41267.3|41247.3|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|2
1735209610000|2024-12-26 10:40:10|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|1
1735209620000|2024-12-26 10:40:20|||||||||1
1735209630000|2024-12-26 10:40:30|41267.3|41247.3|41263.1|41243.1|41267.3|41247.3|41263.1|41243.1|1
1735209640000|2024-12-26 10:40:40|41260.6|41240.6|41258.1|41238.1|41260.6|41240.6|41258.1|41238.1|20
1735209660000|2024-12-26 10:41:00|41256.4|41236.4|41255.6|41235.6|41256.4|41236.4|41255.6|41235.6|2
1735209680000|2024-12-26 10:41:20|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|2
1735209690000|2024-12-26 10:41:30|||||||||2
1735209700000|2024-12-26 10:41:40|41252.3|41232.3|41250.6|41230.6|41252.3|41232.3|41250.6|41230.6|1
1735209710000|2024-12-26 10:41:50|41253.1|41233.1|41250.6|41230.6|41253.1|41233.1|41250.6|41230.6|0
1735209720000|2024-12-26 10:42:00|41251.4|41231.4|41253.1|41233.1|41253.1|41233.1|41251.4|41231.4|0
1735209730000|2024-12-26 10:42:10|||||||||1
1735209750000|2024-12-26 10:42:30|||||||||1
1735209770000|2024-12-26 10:42:50|41253.9|41233.9|41253.9|41233.9|41253.9|41233.9|41253.9|41233.9|1
1735209780000|2024-12-26 10:43:00|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|5
1735209800000|2024-12-26 10:43:20|41253.9|41233.9|41253.9|41233.9|41256.4|41236.4|41253.9|41233.9|0
1735209820000|2024-12-26 10:43:40|41255.6|41235.6|41264.8|41244.8|41264.8|41244.8|41254.8|41234.8|11
1735209850000|2024-12-26 10:44:10|||||||||3
1735209890000|2024-12-26 10:44:50|41261.4|41241.4|41259.8|41239.8|41261.4|41241.4|41259.8|41239.8|8
1735209900000|2024-12-26 10:45:00|41261.4|41241.4|41262.3|41242.3|41262.3|41242.3|41261.4|41241.4|3
1735209910000|2024-12-26 10:45:10|41260.6|41240.6|41255.6|41235.6|41260.6|41240.6|41255.6|41235.6|4
1735209920000|2024-12-26 10:45:20|41257.3|41237.3|41252.3|41232.3|41257.3|41237.3|41252.3|41232.3|15
1735209930000|2024-12-26 10:45:30|41249.8|41229.8|41247.3|41227.3|41249.8|41229.8|41247.3|41227.3|0
1735209940000|2024-12-26 10:45:40|||||||||3
1735209950000|2024-12-26 10:45:50|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|7
1735209960000|2024-12-26 10:46:00|41240.6|41220.6|41238.1|41218.1|41240.6|41220.6|41238.1|41218.1|5
1735209970000|2024-12-26 10:46:10|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|0
1735209980000|2024-12-26 10:46:20|41237.3|41217.3|41238.1|41218.1|41238.9|41218.9|41237.3|41217.3|1
1735209990000|2024-12-26 10:46:30|41237.3|41217.3|41234.8|41214.8|41237.3|41217.3|41234.8|41214.8|1
1735210010000|2024-12-26 10:46:50|41236.4|41216.4|41238.1|41218.1|41238.1|41218.1|41236.4|41216.4|3
1735210020000|2024-12-26 10:47:00|41237.3|41217.3|41242.3|41222.3|41242.3|41222.3|41237.3|41217.3|1
1735210030000|2024-12-26 10:47:10|41240.6|41220.6|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|0
1735210040000|2024-12-26 10:47:20|41239.8|41219.8|41240.6|41220.6|41240.6|41220.6|41239.8|41219.8|0
1735210050000|2024-12-26 10:47:30|41239.8|41219.8|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|2
1735210070000|2024-12-26 10:47:50|41240.6|41220.6|41242.3|41222.3|41242.3|41222.3|41240.6|41220.6|16
1735210080000|2024-12-26 10:48:00|41243.9|41223.9|41247.3|41227.3|41247.3|41227.3|41243.9|41223.9|1
1735210090000|2024-12-26 10:48:10|41244.8|41224.8|41247.3|41227.3|41247.3|41227.3|41244.8|41224.8|0
1735210100000|2024-12-26 10:48:20|41248.9|41228.9|41249.8|41229.8|41249.8|41229.8|41248.1|41228.1|6
1735210110000|2024-12-26 10:48:30|||||||||2
1735210130000|2024-12-26 10:48:50|41250.6|41230.6|41254.8|41234.8|41254.8|41234.8|41250.6|41230.6|3
1735210140000|2024-12-26 10:49:00|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|1
1735210170000|2024-12-26 10:49:30|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|2
1735210180000|2024-12-26 10:49:40|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|41265.6|41245.6|1
1735210190000|2024-12-26 10:49:50|||||||||3
1735210200000|2024-12-26 10:50:00|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|41268.1|41248.1|3
1735210220000|2024-12-26 10:50:20|41270.6|41250.6|41267.3|41247.3|41270.6|41250.6|41267.3|41247.3|6
1735210230000|2024-12-26 10:50:30|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|1
1735210250000|2024-12-26 10:50:50|41269.8|41249.8|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|0
1735210260000|2024-12-26 10:51:00|41270.6|41250.6|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|1
1735210270000|2024-12-26 10:51:10|41269.8|41249.8|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|5
1735210290000|2024-12-26 10:51:30|||||||||1
1735210300000|2024-12-26 10:51:40|41264.8|41244.8|41256.5|41236.5|41264.8|41244.8|41256.5|41236.5|12
1735210330000|2024-12-26 10:52:10|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|0
1735210360000|2024-12-26 10:52:40|41257.3|41237.3|41264|41244|41264|41244|41257.3|41237.3|1
1735210390000|2024-12-26 10:53:10|41267.3|41247.3|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|3
1735210410000|2024-12-26 10:53:30|||||||||2
1735210420000|2024-12-26 10:53:40|41274.8|41254.8|41274.8|41254.8|41275.6|41255.6|41274.8|41254.8|14
1735210430000|2024-12-26 10:53:50|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|3
1735210460000|2024-12-26 10:54:20|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|8
1735210470000|2024-12-26 10:54:30|||||||||1
1735210490000|2024-12-26 10:54:50|41269|41249|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|2
1735210500000|2024-12-26 10:55:00|||||||||1
1735210530000|2024-12-26 10:55:30|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|1
1735210540000|2024-12-26 10:55:40|41274|41254|41274.8|41254.8|41274.8|41254.8|41272.3|41252.3|1
1735210550000|2024-12-26 10:55:50|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|2
1735210560000|2024-12-26 10:56:00|41275.6|41255.6|41274.8|41254.8|41279.8|41259.8|41274.8|41254.8|1
1735210570000|2024-12-26 10:56:10|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|0
1735210590000|2024-12-26 10:56:30|41275.6|41255.6|41279.8|41259.8|41279.8|41259.8|41275.6|41255.6|1
1735210600000|2024-12-26 10:56:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|2
1735210610000|2024-12-26 10:56:50|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|41279.8|41259.8|0
1735210650000|2024-12-26 10:57:30|41275.6|41255.6|41269.8|41249.8|41277.3|41257.3|41269.8|41249.8|1
1735210660000|2024-12-26 10:57:40|41269|41249|41267.3|41247.3|41269|41249|41267.3|41247.3|2
1735210670000|2024-12-26 10:57:50|||||||||1
1735210680000|2024-12-26 10:58:00|||||||||1
1735210710000|2024-12-26 10:58:30|41269|41249|41271.5|41251.5|41271.5|41251.5|41269|41249|2
1735210730000|2024-12-26 10:58:50|||||||||2
1735210740000|2024-12-26 10:59:00|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1735210760000|2024-12-26 10:59:20|41273.1|41253.1|41274|41254|41274|41254|41272.3|41252.3|0
1735210770000|2024-12-26 10:59:30|41274.8|41254.8|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|6
1735210790000|2024-12-26 10:59:50|41272.3|41252.3|41264.8|41244.8|41272.3|41252.3|41264.8|41244.8|3
1735210800000|2024-12-26 11:00:00|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41265.6|41245.6|1
1735210810000|2024-12-26 11:00:10|41265.6|41245.6|41262.3|41242.3|41265.6|41245.6|41262.3|41242.3|2
1735210840000|2024-12-26 11:00:40|41261.5|41241.5|41257.3|41237.3|41261.5|41241.5|41257.3|41237.3|3
1735210850000|2024-12-26 11:00:50|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|4
1735210860000|2024-12-26 11:01:00|41251.4|41231.4|41254.8|41234.8|41254.8|41234.8|41244.8|41224.8|20
1735210870000|2024-12-26 11:01:10|41253.1|41233.1|41242.3|41222.3|41254.8|41234.8|41242.3|41222.3|32
1735210880000|2024-12-26 11:01:20|41239|41219|41232.3|41212.3|41239|41219|41232.3|41212.3|31
1735210890000|2024-12-26 11:01:30|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|3
1735210900000|2024-12-26 11:01:40|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|1
1735210910000|2024-12-26 11:01:50|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|2
1735210920000|2024-12-26 11:02:00|41232.3|41212.3|41228.1|41208.1|41234|41214|41228.1|41208.1|8
1735210930000|2024-12-26 11:02:10|41226.4|41206.4|41225.6|41205.6|41228.1|41208.1|41225.6|41205.6|1
1735210940000|2024-12-26 11:02:20|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|41228.1|41208.1|0
1735210950000|2024-12-26 11:02:30|41229.8|41209.8|41229.8|41209.8|41229.8|41209.8|41227.3|41207.3|1
1735210980000|2024-12-26 11:03:00|41231.5|41211.5|41237.3|41217.3|41237.3|41217.3|41231.5|41211.5|2
1735210990000|2024-12-26 11:03:10|41235.6|41215.6|41234.8|41214.8|41235.6|41215.6|41234.8|41214.8|1
1735211010000|2024-12-26 11:03:30|||||||||1
1735211020000|2024-12-26 11:03:40|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|2
1735211030000|2024-12-26 11:03:50|41239|41219|41239|41219|41240.7|41220.7|41239|41219|1
1735211040000|2024-12-26 11:04:00|41240.7|41220.7|41239|41219|41241.5|41221.5|41239|41219|0
1735211060000|2024-12-26 11:04:20|41241.5|41221.5|41239|41219|41241.5|41221.5|41239|41219|0
1735211090000|2024-12-26 11:04:50|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|7
1735211100000|2024-12-26 11:05:00|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|0
1735211110000|2024-12-26 11:05:10|41237.3|41217.3|41234.8|41214.8|41237.3|41217.3|41234.8|41214.8|0
1735211130000|2024-12-26 11:05:30|||||||||1
1735211150000|2024-12-26 11:05:50|||||||||2
1735211160000|2024-12-26 11:06:00|41236.5|41216.5|41239.8|41219.8|41242.3|41222.3|41236.5|41216.5|2
1735211170000|2024-12-26 11:06:10|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41235.6|41215.6|1
1735211180000|2024-12-26 11:06:20|41234.8|41214.8|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|0
1735211220000|2024-12-26 11:07:00|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|1
1735211230000|2024-12-26 11:07:10|||||||||3
1735211280000|2024-12-26 11:08:00|41245.7|41225.7|41247.3|41227.3|41247.3|41227.3|41245.7|41225.7|4
1735211290000|2024-12-26 11:08:10|41249.8|41229.8|41257.3|41237.3|41257.3|41237.3|41249.8|41229.8|2
1735211300000|2024-12-26 11:08:20|41259.8|41239.8|41257.3|41237.3|41259.8|41239.8|41257.3|41237.3|10
1735211310000|2024-12-26 11:08:30|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|2
1735211320000|2024-12-26 11:08:40|41261.5|41241.5|41260.6|41240.6|41261.5|41241.5|41260.6|41240.6|1
1735211330000|2024-12-26 11:08:50|41259.8|41239.8|41257.3|41237.3|41259.8|41239.8|41257.3|41237.3|1
1735211340000|2024-12-26 11:09:00|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|0
1735211350000|2024-12-26 11:09:10|41257.3|41237.3|41254.8|41234.8|41257.3|41237.3|41254.8|41234.8|0
1735211360000|2024-12-26 11:09:20|41254|41234|41250.6|41230.6|41254|41234|41250.6|41230.6|6
1735211370000|2024-12-26 11:09:30|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|0
1735211380000|2024-12-26 11:09:40|41247.3|41227.3|41242.3|41222.3|41247.3|41227.3|41242.3|41222.3|1
1735211390000|2024-12-26 11:09:50|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|0
1735211400000|2024-12-26 11:10:00|||||||||1
1735211410000|2024-12-26 11:10:10|41244|41224|41244.8|41224.8|41244.8|41224.8|41242.3|41222.3|0
1735211420000|2024-12-26 11:10:20|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|0
1735211430000|2024-12-26 11:10:30|||||||||2
1735211440000|2024-12-26 11:10:40|41249.8|41229.8|41249.8|41229.8|41252.3|41232.3|41249.8|41229.8|3
1735211450000|2024-12-26 11:10:50|41252.3|41232.3|41249.8|41229.8|41252.3|41232.3|41249.8|41229.8|0
1735211460000|2024-12-26 11:11:00|41252.3|41232.3|41249.8|41229.8|41252.3|41232.3|41249.8|41229.8|0
1735211500000|2024-12-26 11:11:40|41252.3|41232.3|41251.5|41231.5|41252.3|41232.3|41251.5|41231.5|7
1735211510000|2024-12-26 11:11:50|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|0
1735211520000|2024-12-26 11:12:00|41244.8|41224.8|41239.8|41219.8|41244.8|41224.8|41239.8|41219.8|2
1735211530000|2024-12-26 11:12:10|41238.1|41218.1|41234.8|41214.8|41238.1|41218.1|41234.8|41214.8|2
1735211550000|2024-12-26 11:12:30|||||||||2
1735211560000|2024-12-26 11:12:40|41232.3|41212.3|41232.3|41212.3|41232.3|41212.3|41229.8|41209.8|1
1735211590000|2024-12-26 11:13:10|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|0
1735211600000|2024-12-26 11:13:20|41237.3|41217.3|41242.3|41222.3|41242.3|41222.3|41237.3|41217.3|1
1735211630000|2024-12-26 11:13:50|41240.6|41220.6|41242.3|41222.3|41242.3|41222.3|41240.6|41220.6|6
1735211640000|2024-12-26 11:14:00|41241.5|41221.5|41242.3|41222.3|41242.3|41222.3|41237.3|41217.3|2
1735211650000|2024-12-26 11:14:10|41244|41224|41242.3|41222.3|41244|41224|41242.3|41222.3|1
1735211660000|2024-12-26 11:14:20|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|0
1735211670000|2024-12-26 11:14:30|41240.6|41220.6|41242.3|41222.3|41242.3|41222.3|41240.6|41220.6|0
1735211680000|2024-12-26 11:14:40|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|1
1735211690000|2024-12-26 11:14:50|||||||||2
1735211700000|2024-12-26 11:15:00|41242.3|41222.3|41249.8|41229.8|41249.8|41229.8|41242.3|41222.3|6
1735211710000|2024-12-26 11:15:10|41251.5|41231.5|41252.3|41232.3|41252.3|41232.3|41251.5|41231.5|2
1735211720000|2024-12-26 11:15:20|41250.6|41230.6|41245.6|41225.6|41250.6|41230.6|41245.6|41225.6|2
1735211730000|2024-12-26 11:15:30|41244.8|41224.8|41244.8|41224.8|41247.3|41227.3|41244.8|41224.8|0
1735211740000|2024-12-26 11:15:40|41246.5|41226.5|41244.8|41224.8|41247.3|41227.3|41244.8|41224.8|0
1735211750000|2024-12-26 11:15:50|41246.5|41226.5|41247.3|41227.3|41247.3|41227.3|41244.8|41224.8|0
1735211770000|2024-12-26 11:16:10|41248.1|41228.1|41247.3|41227.3|41254.8|41234.8|41247.3|41227.3|30
1735211790000|2024-12-26 11:16:30|41249|41229|41249|41229|41249|41229|41249|41229|2
1735211810000|2024-12-26 11:16:50|41254|41234|41254|41234|41254|41234|41254|41234|0
1735211830000|2024-12-26 11:17:10|41256.5|41236.5|41254|41234|41256.5|41236.5|41254|41234|0
1735211850000|2024-12-26 11:17:30|41254.8|41234.8|41256.5|41236.5|41256.5|41236.5|41254.8|41234.8|0
1735211860000|2024-12-26 11:17:40|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|0
1735211880000|2024-12-26 11:18:00|41255.7|41235.7|41257.3|41237.3|41257.3|41237.3|41255.7|41235.7|0
1735211910000|2024-12-26 11:18:30|41259.8|41239.8|41258.2|41238.2|41259.8|41239.8|41258.2|41238.2|0
1735211920000|2024-12-26 11:18:40|41259.8|41239.8|41250.7|41230.7|41262.3|41242.3|41250.7|41230.7|12
1735211940000|2024-12-26 11:19:00|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41247.3|41227.3|1
1735211960000|2024-12-26 11:19:20|||||||||2
1735211970000|2024-12-26 11:19:30|||||||||1
1735211990000|2024-12-26 11:19:50|41248.2|41228.2|41244.8|41224.8|41248.2|41228.2|41244.8|41224.8|1
1735212000000|2024-12-26 11:20:00|41249.8|41229.8|41259.8|41239.8|41259.8|41239.8|41249.8|41229.8|21
1735212010000|2024-12-26 11:20:10|41259|41239|41262.3|41242.3|41262.3|41242.3|41257.3|41237.3|6
1735212070000|2024-12-26 11:21:10|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|3
1735212090000|2024-12-26 11:21:30|||||||||1
1735212100000|2024-12-26 11:21:40|41259|41239|41259.8|41239.8|41259.8|41239.8|41259|41239|0
1735212130000|2024-12-26 11:22:10|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|0
1735212140000|2024-12-26 11:22:20|41260.7|41240.7|41261.5|41241.5|41261.5|41241.5|41260.7|41240.7|0
1735212150000|2024-12-26 11:22:30|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|0
1735212170000|2024-12-26 11:22:50|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|7
1735212210000|2024-12-26 11:23:30|41267.3|41247.3|41269|41249|41269|41249|41267.3|41247.3|1
1735212220000|2024-12-26 11:23:40|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|0
1735212230000|2024-12-26 11:23:50|41268.2|41248.2|41269.8|41249.8|41269.8|41249.8|41268.2|41248.2|0
1735212240000|2024-12-26 11:24:00|41268.2|41248.2|41267.3|41247.3|41268.2|41248.2|41267.3|41247.3|0
1735212260000|2024-12-26 11:24:20|41264.8|41244.8|41262.3|41242.3|41264.8|41244.8|41262.3|41242.3|1
1735212270000|2024-12-26 11:24:30|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|41262.4|41242.4|0
1735212300000|2024-12-26 11:25:00|41263.2|41243.2|41269.9|41249.9|41269.9|41249.9|41263.2|41243.2|4
1735212310000|2024-12-26 11:25:10|41268.2|41248.2|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|0
1735212320000|2024-12-26 11:25:20|41268.2|41248.2|41267.4|41247.4|41268.2|41248.2|41267.4|41247.4|2
1735212330000|2024-12-26 11:25:30|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|0
1735212350000|2024-12-26 11:25:50|41266.5|41246.5|41262.4|41242.4|41266.5|41246.5|41262.4|41242.4|1
1735212360000|2024-12-26 11:26:00|41259|41239|41257.4|41237.4|41259|41239|41257.4|41237.4|4
1735212380000|2024-12-26 11:26:20|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|2
1735212390000|2024-12-26 11:26:30|||||||||1
1735212410000|2024-12-26 11:26:50|41258.2|41238.2|41257.4|41237.4|41258.2|41238.2|41257.4|41237.4|10
1735212420000|2024-12-26 11:27:00|41255.7|41235.7|41257.4|41237.4|41257.4|41237.4|41255.7|41235.7|4
1735212430000|2024-12-26 11:27:10|41256.5|41236.5|41257.4|41237.4|41257.4|41237.4|41256.5|41236.5|0
1735212460000|2024-12-26 11:27:40|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|41258.2|41238.2|0
1735212470000|2024-12-26 11:27:50|41257.4|41237.4|41259.9|41239.9|41260.7|41240.7|41257.4|41237.4|4
1735212480000|2024-12-26 11:28:00|41257.4|41237.4|41262.4|41242.4|41262.4|41242.4|41257.4|41237.4|0
1735212490000|2024-12-26 11:28:10|41260.7|41240.7|41260.7|41240.7|41262.4|41242.4|41259.9|41239.9|0
1735212500000|2024-12-26 11:28:20|41261.5|41241.5|41262.4|41242.4|41262.4|41242.4|41259.9|41239.9|0
1735212510000|2024-12-26 11:28:30|41260.7|41240.7|41262.4|41242.4|41262.4|41242.4|41259.9|41239.9|0
1735212520000|2024-12-26 11:28:40|||||||||1
1735212570000|2024-12-26 11:29:30|41266.5|41246.5|41268.2|41248.2|41269|41249|41266.5|41246.5|3
1735212580000|2024-12-26 11:29:40|41266.5|41246.5|41274.9|41254.9|41274.9|41254.9|41266.5|41246.5|3
1735212590000|2024-12-26 11:29:50|41273.2|41253.2|41274|41254|41274|41254|41273.2|41253.2|0
1735212600000|2024-12-26 11:30:00|41274.9|41254.9|41286.5|41266.5|41286.5|41266.5|41272.4|41252.4|5
1735212610000|2024-12-26 11:30:10|41289.9|41269.9|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|9
1735212620000|2024-12-26 11:30:20|41292.4|41272.4|41294.9|41274.9|41294.9|41274.9|41289.9|41269.9|1
1735212630000|2024-12-26 11:30:30|||||||||2
1735212640000|2024-12-26 11:30:40|||||||||1
1735212650000|2024-12-26 11:30:50|41296.5|41276.5|41297.4|41277.4|41297.4|41277.4|41296.5|41276.5|11
1735212660000|2024-12-26 11:31:00|41299|41279|41296.5|41276.5|41299|41279|41296.5|41276.5|2
1735212680000|2024-12-26 11:31:20|41295.7|41275.7|41295.7|41275.7|41298.2|41278.2|41295.7|41275.7|2
1735212690000|2024-12-26 11:31:30|41296.5|41276.5|41296.5|41276.5|41296.5|41276.5|41294|41274|0
1735212720000|2024-12-26 11:32:00|41294.9|41274.9|41296.5|41276.5|41296.5|41276.5|41294.9|41274.9|0
1735212750000|2024-12-26 11:32:30|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|0
1735212780000|2024-12-26 11:33:00|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|0
1735212790000|2024-12-26 11:33:10|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|2
1735212800000|2024-12-26 11:33:20|41299.1|41279.1|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|0
1735212810000|2024-12-26 11:33:30|41300.7|41280.7|41299.1|41279.1|41300.7|41280.7|41299.1|41279.1|1
1735212830000|2024-12-26 11:33:50|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|41301.6|41281.6|1
1735212840000|2024-12-26 11:34:00|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|41303.2|41283.2|2
1735212850000|2024-12-26 11:34:10|41304.1|41284.1|41304.1|41284.1|41304.1|41284.1|41304.1|41284.1|14
1735212870000|2024-12-26 11:34:30|||||||||1
1735212880000|2024-12-26 11:34:40|41306.6|41286.6|41306.6|41286.6|41306.6|41286.6|41306.6|41286.6|7
1735212890000|2024-12-26 11:34:50|41304.1|41284.1|41306.6|41286.6|41306.6|41286.6|41304.1|41284.1|2
1735212900000|2024-12-26 11:35:00|41304.1|41284.1|41303.2|41283.2|41306.6|41286.6|41303.2|41283.2|1
1735212910000|2024-12-26 11:35:10|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|41300.7|41280.7|0
1735212970000|2024-12-26 11:36:10|41299.1|41279.1|41296.6|41276.6|41299.1|41279.1|41296.6|41276.6|2
1735213000000|2024-12-26 11:36:40|41295.7|41275.7|41289.1|41269.1|41295.7|41275.7|41289.1|41269.1|9
1735213010000|2024-12-26 11:36:50|||||||||1
1735213030000|2024-12-26 11:37:10|41291.6|41271.6|41289.1|41269.1|41291.6|41271.6|41289.1|41269.1|2
1735213040000|2024-12-26 11:37:20|41290.7|41270.7|41291.6|41271.6|41291.6|41271.6|41290.7|41270.7|1
1735213050000|2024-12-26 11:37:30|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|41294.1|41274.1|0
1735213060000|2024-12-26 11:37:40|41291.6|41271.6|41289.1|41269.1|41291.6|41271.6|41289.1|41269.1|4
1735213070000|2024-12-26 11:37:50|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|1
1735213080000|2024-12-26 11:38:00|41290.7|41270.7|41291.6|41271.6|41291.6|41271.6|41289.9|41269.9|0
1735213100000|2024-12-26 11:38:20|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|0
1735213140000|2024-12-26 11:39:00|41292.4|41272.4|41294.1|41274.1|41294.1|41274.1|41292.4|41272.4|2
1735213150000|2024-12-26 11:39:10|41291.6|41271.6|41294.1|41274.1|41294.1|41274.1|41291.6|41271.6|1
1735213160000|2024-12-26 11:39:20|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|41291.6|41271.6|1
1735213170000|2024-12-26 11:39:30|||||||||1
1735213190000|2024-12-26 11:39:50|41289.1|41269.1|41291.6|41271.6|41291.6|41271.6|41289.1|41269.1|1
1735213200000|2024-12-26 11:40:00|41289.9|41269.9|41289.1|41269.1|41289.9|41269.9|41289.1|41269.1|0
1735213210000|2024-12-26 11:40:10|||||||||3
1735213230000|2024-12-26 11:40:30|41291.6|41271.6|41294.1|41274.1|41294.1|41274.1|41291.6|41271.6|2
1735213260000|2024-12-26 11:41:00|41295.8|41275.8|41291.6|41271.6|41296.6|41276.6|41291.6|41271.6|5
1735213280000|2024-12-26 11:41:20|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1735213290000|2024-12-26 11:41:30|41291.6|41271.6|41291.6|41271.6|41294.1|41274.1|41291.6|41271.6|0
1735213300000|2024-12-26 11:41:40|41294.1|41274.1|41291.6|41271.6|41294.1|41274.1|41291.6|41271.6|4
1735213310000|2024-12-26 11:41:50|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|22
1735213320000|2024-12-26 11:42:00|41289.1|41269.1|41286.6|41266.6|41289.1|41269.1|41286.6|41266.6|0
1735213330000|2024-12-26 11:42:10|41289.1|41269.1|41286.6|41266.6|41289.1|41269.1|41286.6|41266.6|0
1735213340000|2024-12-26 11:42:20|41282.4|41262.4|41281.6|41261.6|41282.4|41262.4|41281.6|41261.6|2
1735213350000|2024-12-26 11:42:30|||||||||1
1735213370000|2024-12-26 11:42:50|||||||||1
1735213380000|2024-12-26 11:43:00|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|41279.1|41259.1|1
1735213390000|2024-12-26 11:43:10|41280.8|41260.8|41281.6|41261.6|41281.6|41261.6|41280.8|41260.8|0
1735213400000|2024-12-26 11:43:20|41279.9|41259.9|41279.1|41259.1|41281.6|41261.6|41279.1|41259.1|0
1735213410000|2024-12-26 11:43:30|41280.8|41260.8|41281.6|41261.6|41281.6|41261.6|41280.8|41260.8|0
1735213450000|2024-12-26 11:44:10|||||||||1
1735213460000|2024-12-26 11:44:20|||||||||1
1735213480000|2024-12-26 11:44:40|||||||||1
1735213490000|2024-12-26 11:44:50|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|2
1735213500000|2024-12-26 11:45:00|41284.1|41264.1|41283.3|41263.3|41285.8|41265.8|41283.3|41263.3|1
1735213510000|2024-12-26 11:45:10|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|0
1735213530000|2024-12-26 11:45:30|41284.9|41264.9|41285.8|41265.8|41285.8|41265.8|41283.3|41263.3|0
1735213540000|2024-12-26 11:45:40|41283.3|41263.3|41284.1|41264.1|41285.8|41265.8|41283.3|41263.3|1
1735213550000|2024-12-26 11:45:50|41285.8|41265.8|41284.1|41264.1|41285.8|41265.8|41283.3|41263.3|0
1735213560000|2024-12-26 11:46:00|41283.3|41263.3|41285.8|41265.8|41285.8|41265.8|41283.3|41263.3|1
1735213570000|2024-12-26 11:46:10|41286.6|41266.6|41289.1|41269.1|41289.1|41269.1|41286.6|41266.6|6
1735213580000|2024-12-26 11:46:20|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|41288.3|41268.3|2
1735213590000|2024-12-26 11:46:30|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|0
1735213600000|2024-12-26 11:46:40|41287.4|41267.4|41284.1|41264.1|41287.4|41267.4|41284.1|41264.1|1
1735213610000|2024-12-26 11:46:50|41286.6|41266.6|41284.1|41264.1|41286.6|41266.6|41284.1|41264.1|4
1735213620000|2024-12-26 11:47:00|41284.9|41264.9|41284.1|41264.1|41286.6|41266.6|41284.1|41264.1|0
1735213650000|2024-12-26 11:47:30|||||||||6
1735213660000|2024-12-26 11:47:40|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|41286.6|41266.6|0
1735213670000|2024-12-26 11:47:50|41284.1|41264.1|41286.6|41266.6|41286.6|41266.6|41284.1|41264.1|0
1735213680000|2024-12-26 11:48:00|41285.8|41265.8|41284.1|41264.1|41285.8|41265.8|41284.1|41264.1|0
1735213690000|2024-12-26 11:48:10|41283.3|41263.3|41284.1|41264.1|41284.1|41264.1|41281.6|41261.6|1
1735213720000|2024-12-26 11:48:40|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|41289.1|41269.1|9
1735213740000|2024-12-26 11:49:00|41292.5|41272.5|41296.6|41276.6|41296.6|41276.6|41292.5|41272.5|25
1735213750000|2024-12-26 11:49:10|||||||||1
1735213770000|2024-12-26 11:49:30|41298.3|41278.3|41299.1|41279.1|41299.1|41279.1|41298.3|41278.3|0
1735213790000|2024-12-26 11:49:50|||||||||2
1735213810000|2024-12-26 11:50:10|41300.8|41280.8|41299.1|41279.1|41301.6|41281.6|41299.1|41279.1|4
1735213840000|2024-12-26 11:50:40|41301.6|41281.6|41304.1|41284.1|41304.1|41284.1|41301.6|41281.6|1
1735213880000|2024-12-26 11:51:20|41305.8|41285.8|41304.1|41284.1|41306.6|41286.6|41304.1|41284.1|2
1735213890000|2024-12-26 11:51:30|||||||||1
1735213910000|2024-12-26 11:51:50|||||||||1
1735213950000|2024-12-26 11:52:30|||||||||26
1735213960000|2024-12-26 11:52:40|||||||||1
1735213970000|2024-12-26 11:52:50|41306.6|41286.6|41306.6|41286.6|41306.6|41286.6|41306.6|41286.6|4
1735213980000|2024-12-26 11:53:00|41310.8|41290.8|41315.8|41295.8|41315.8|41295.8|41310.8|41290.8|6
1735213990000|2024-12-26 11:53:10|41316.6|41296.6|41319.1|41299.1|41319.1|41299.1|41316.6|41296.6|4
1735214010000|2024-12-26 11:53:30|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|5
1735214020000|2024-12-26 11:53:40|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|41319.1|41299.1|4
1735214030000|2024-12-26 11:53:50|41355|41335|41375.8|41355.8|41375.8|41355.8|41355|41335|30
1735214040000|2024-12-26 11:54:00|||||||||1
1735214050000|2024-12-26 11:54:10|41381.6|41361.6|41388.3|41368.3|41388.3|41368.3|41381.6|41361.6|23
1735214060000|2024-12-26 11:54:20|||||||||5
1735214070000|2024-12-26 11:54:30|41386.6|41366.6|41383.3|41363.3|41386.6|41366.6|41383.3|41363.3|13
1735214080000|2024-12-26 11:54:40|41380.8|41360.8|41371.6|41351.6|41380.8|41360.8|41371.6|41351.6|19
1735214090000|2024-12-26 11:54:50|41370.8|41350.8|41373.3|41353.3|41373.3|41353.3|41368.3|41348.3|2
1735214100000|2024-12-26 11:55:00|41378.3|41358.3|41379.1|41359.1|41387.5|41367.5|41378.3|41358.3|19
1735214110000|2024-12-26 11:55:10|41378.3|41358.3|41374.9|41354.9|41378.3|41358.3|41374.9|41354.9|15
1735214120000|2024-12-26 11:55:20|41374.1|41354.1|41374.1|41354.1|41376.6|41356.6|41374.1|41354.1|2
1735214130000|2024-12-26 11:55:30|41373.3|41353.3|41382.5|41362.5|41382.5|41362.5|41373.3|41353.3|23
1735214140000|2024-12-26 11:55:40|41385|41365|41385.8|41365.8|41388.3|41368.3|41385|41365|4
1735214150000|2024-12-26 11:55:50|41383.3|41363.3|41385.8|41365.8|41385.8|41365.8|41383.3|41363.3|0
1735214160000|2024-12-26 11:56:00|41387.5|41367.5|41383.3|41363.3|41387.5|41367.5|41381.6|41361.6|4
1735214170000|2024-12-26 11:56:10|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|24
1735214180000|2024-12-26 11:56:20|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41378.3|41358.3|4
1735214190000|2024-12-26 11:56:30|41382.5|41362.5|41380|41360|41382.5|41362.5|41380|41360|2
1735214200000|2024-12-26 11:56:40|41382.5|41362.5|41380|41360|41382.5|41362.5|41380|41360|1
1735214210000|2024-12-26 11:56:50|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|41378.3|41358.3|0
1735214220000|2024-12-26 11:57:00|41379.1|41359.1|41383.3|41363.3|41383.3|41363.3|41379.1|41359.1|4
1735214230000|2024-12-26 11:57:10|||||||||1
1735214240000|2024-12-26 11:57:20|41382.5|41362.5|41378.3|41358.3|41382.5|41362.5|41378.3|41358.3|5
1735214250000|2024-12-26 11:57:30|||||||||3
1735214260000|2024-12-26 11:57:40|41376.6|41356.6|41378.3|41358.3|41378.3|41358.3|41376.6|41356.6|0
1735214270000|2024-12-26 11:57:50|41376.6|41356.6|41375.8|41355.8|41376.6|41356.6|41375.8|41355.8|0
1735214280000|2024-12-26 11:58:00|41374.1|41354.1|41378.3|41358.3|41378.3|41358.3|41374.1|41354.1|4
1735214290000|2024-12-26 11:58:10|41380.8|41360.8|41378.3|41358.3|41380.8|41360.8|41378.3|41358.3|0
1735214300000|2024-12-26 11:58:20|41377.5|41357.5|41375.8|41355.8|41377.5|41357.5|41375.8|41355.8|12
1735214310000|2024-12-26 11:58:30|41374.1|41354.1|41375.8|41355.8|41375.8|41355.8|41374.1|41354.1|2
1735214330000|2024-12-26 11:58:50|41374.1|41354.1|41375.8|41355.8|41378.3|41358.3|41373.3|41353.3|2
1735214340000|2024-12-26 11:59:00|41377.5|41357.5|41378.3|41358.3|41378.3|41358.3|41375.8|41355.8|8
1735214360000|2024-12-26 11:59:20|41383.3|41363.3|41378.3|41358.3|41383.3|41363.3|41378.3|41358.3|6
1735214370000|2024-12-26 11:59:30|||||||||2
1735214380000|2024-12-26 11:59:40|41376.7|41356.7|41373.3|41353.3|41376.7|41356.7|41372.5|41352.5|6
1735214390000|2024-12-26 11:59:50|41371.6|41351.6|41370.8|41350.8|41371.6|41351.6|41370.8|41350.8|1
1735214400000|2024-12-26 12:00:00|41374.2|41354.2|41440|41420|41448.3|41428.3|41374.2|41354.2|41
1735214410000|2024-12-26 12:00:10|41442.5|41422.5|41440|41420|41452.5|41432.5|41438.3|41418.3|18
1735214420000|2024-12-26 12:00:20|41437.5|41417.5|41440|41420|41440|41420|41437.5|41417.5|7
1735214430000|2024-12-26 12:00:30|41441.7|41421.7|41442.5|41422.5|41442.5|41422.5|41437.5|41417.5|3
1735214440000|2024-12-26 12:00:40|41440|41420|41442.5|41422.5|41444.2|41424.2|41437.5|41417.5|19
1735214450000|2024-12-26 12:00:50|||||||||2
1735214460000|2024-12-26 12:01:00|41445|41425|41442.5|41422.5|41447.5|41427.5|41435|41415|22
1735214470000|2024-12-26 12:01:10|41440|41420|41442.5|41422.5|41442.5|41422.5|41438.3|41418.3|7
1735214480000|2024-12-26 12:01:20|41437.5|41417.5|41437.5|41417.5|41440|41420|41437.5|41417.5|7
1735214490000|2024-12-26 12:01:30|||||||||1
1735214500000|2024-12-26 12:01:40|41435|41415|41430|41410|41435|41415|41430|41410|8
1735214510000|2024-12-26 12:01:50|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41425.8|41405.8|10
1735214520000|2024-12-26 12:02:00|41430|41410|41427.5|41407.5|41430|41410|41427.5|41407.5|6
1735214550000|2024-12-26 12:02:30|41425.8|41405.8|41420|41400|41425.8|41405.8|41420|41400|17
1735214560000|2024-12-26 12:02:40|41422.5|41402.5|41420|41400|41422.5|41402.5|41420|41400|1
1735214570000|2024-12-26 12:02:50|||||||||1
1735214580000|2024-12-26 12:03:00|41421.7|41401.7|41425|41405|41427.5|41407.5|41421.7|41401.7|6
1735214590000|2024-12-26 12:03:10|41423.3|41403.3|41421.6|41401.6|41423.3|41403.3|41421.6|41401.6|4
1735214600000|2024-12-26 12:03:20|41419.9|41399.9|41418.3|41398.3|41419.9|41399.9|41418.3|41398.3|7
1735214610000|2024-12-26 12:03:30|41415.8|41395.8|41415|41395|41418.3|41398.3|41415|41395|3
1735214620000|2024-12-26 12:03:40|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|41412.5|41392.5|0
1735214630000|2024-12-26 12:03:50|||||||||4
1735214640000|2024-12-26 12:04:00|41410|41390|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|13
1735214650000|2024-12-26 12:04:10|41405.8|41385.8|41407.5|41387.5|41407.5|41387.5|41405|41385|3
1735214670000|2024-12-26 12:04:30|||||||||1
1735214680000|2024-12-26 12:04:40|||||||||2
1735214690000|2024-12-26 12:04:50|||||||||2
1735214700000|2024-12-26 12:05:00|41408.3|41388.3|41412.5|41392.5|41412.5|41392.5|41408.3|41388.3|6
1735214710000|2024-12-26 12:05:10|41411.7|41391.7|41407.5|41387.5|41411.7|41391.7|41407.5|41387.5|3
1735214720000|2024-12-26 12:05:20|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|41405.8|41385.8|1
1735214730000|2024-12-26 12:05:30|41403.3|41383.3|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|6
1735214740000|2024-12-26 12:05:40|41401.6|41381.6|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|2
1735214750000|2024-12-26 12:05:50|41403.3|41383.3|41400.8|41380.8|41403.3|41383.3|41400.8|41380.8|4
1735214760000|2024-12-26 12:06:00|41400|41380|41391.7|41371.7|41400|41380|41391.7|41371.7|32
1735214770000|2024-12-26 12:06:10|41387.5|41367.5|41385.8|41365.8|41387.5|41367.5|41385.8|41365.8|11
1735214780000|2024-12-26 12:06:20|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|41387.5|41367.5|4
1735214790000|2024-12-26 12:06:30|41389.2|41369.2|41385|41365|41389.2|41369.2|41385|41365|1
1735214800000|2024-12-26 12:06:40|41384.2|41364.2|41383.4|41363.4|41384.2|41364.2|41383.4|41363.4|0
1735214810000|2024-12-26 12:06:50|41381.7|41361.7|41385|41365|41385.9|41365.9|41381.7|41361.7|2
1735214820000|2024-12-26 12:07:00|41385.9|41365.9|41391.7|41371.7|41391.7|41371.7|41385.9|41365.9|6
1735214850000|2024-12-26 12:07:30|41396.7|41376.7|41396.7|41376.7|41396.7|41376.7|41396.7|41376.7|4
1735214870000|2024-12-26 12:07:50|41394.2|41374.2|41394.2|41374.2|41397.5|41377.5|41394.2|41374.2|3
1735214900000|2024-12-26 12:08:20|41392.5|41372.5|41396.7|41376.7|41398.4|41378.4|41392.5|41372.5|2
1735214910000|2024-12-26 12:08:30|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|2
1735214920000|2024-12-26 12:08:40|41396.7|41376.7|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|4
1735214940000|2024-12-26 12:09:00|||||||||1
1735214960000|2024-12-26 12:09:20|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|0
1735214970000|2024-12-26 12:09:30|41390|41370|41386.7|41366.7|41391.7|41371.7|41386.7|41366.7|3
1735214980000|2024-12-26 12:09:40|41388.4|41368.4|41391.7|41371.7|41391.7|41371.7|41388.4|41368.4|2
1735214990000|2024-12-26 12:09:50|41390|41370|41391.7|41371.7|41391.7|41371.7|41389.2|41369.2|6
1735215000000|2024-12-26 12:10:00|41395.9|41375.9|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|5
1735215010000|2024-12-26 12:10:10|41396.7|41376.7|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|0
1735215040000|2024-12-26 12:10:40|||||||||7
1735215060000|2024-12-26 12:11:00|||||||||3
1735215070000|2024-12-26 12:11:10|41393.4|41373.4|41399.2|41379.2|41399.2|41379.2|41393.4|41373.4|3
1735215080000|2024-12-26 12:11:20|||||||||3
1735215090000|2024-12-26 12:11:30|41398.4|41378.4|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|0
1735215100000|2024-12-26 12:11:40|41398.4|41378.4|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|8
1735215120000|2024-12-26 12:12:00|41399.2|41379.2|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|5
1735215140000|2024-12-26 12:12:20|41399.2|41379.2|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|0
1735215150000|2024-12-26 12:12:30|41398.4|41378.4|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|0
1735215160000|2024-12-26 12:12:40|41399.2|41379.2|41396.7|41376.7|41399.2|41379.2|41396.7|41376.7|1
1735215170000|2024-12-26 12:12:50|41395.9|41375.9|41394.2|41374.2|41395.9|41375.9|41394.2|41374.2|1
1735215180000|2024-12-26 12:13:00|41391.7|41371.7|41392.5|41372.5|41394.2|41374.2|41391.7|41371.7|1
1735215190000|2024-12-26 12:13:10|41393.4|41373.4|41394.2|41374.2|41394.2|41374.2|41392.5|41372.5|0
1735215200000|2024-12-26 12:13:20|41392.5|41372.5|41389.2|41369.2|41394.2|41374.2|41389.2|41369.2|8
1735215210000|2024-12-26 12:13:30|41391.7|41371.7|41389.2|41369.2|41391.7|41371.7|41389.2|41369.2|2
1735215230000|2024-12-26 12:13:50|||||||||1
1735215240000|2024-12-26 12:14:00|41390|41370|41381.7|41361.7|41391.7|41371.7|41381.7|41361.7|26
1735215250000|2024-12-26 12:14:10|41380|41360|41379.2|41359.2|41380|41360|41379.2|41359.2|2
1735215260000|2024-12-26 12:14:20|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|0
1735215270000|2024-12-26 12:14:30|41380.1|41360.1|41381.7|41361.7|41381.7|41361.7|41380.1|41360.1|1
1735215290000|2024-12-26 12:14:50|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|3
1735215300000|2024-12-26 12:15:00|41381.7|41361.7|41384.2|41364.2|41384.2|41364.2|41381.7|41361.7|3
1735215320000|2024-12-26 12:15:20|41382.5|41362.5|41386.7|41366.7|41386.7|41366.7|41382.5|41362.5|1
1735215330000|2024-12-26 12:15:30|41385|41365|41384.2|41364.2|41385|41365|41384.2|41364.2|0
1735215340000|2024-12-26 12:15:40|41382.5|41362.5|41383.4|41363.4|41384.2|41364.2|41381.7|41361.7|0
1735215350000|2024-12-26 12:15:50|41381.7|41361.7|41379.2|41359.2|41384.2|41364.2|41379.2|41359.2|3
1735215360000|2024-12-26 12:16:00|41380.9|41360.9|41379.2|41359.2|41381.7|41361.7|41379.2|41359.2|2
1735215380000|2024-12-26 12:16:20|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|41381.7|41361.7|1
1735215390000|2024-12-26 12:16:30|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|2
1735215420000|2024-12-26 12:17:00|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|1
1735215430000|2024-12-26 12:17:10|||||||||1
1735215440000|2024-12-26 12:17:20|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|0
1735215460000|2024-12-26 12:17:40|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|6
1735215470000|2024-12-26 12:17:50|41396.7|41376.7|41398.4|41378.4|41398.4|41378.4|41396.7|41376.7|3
1735215480000|2024-12-26 12:18:00|41396.7|41376.7|41398.4|41378.4|41398.4|41378.4|41396.7|41376.7|2
1735215490000|2024-12-26 12:18:10|41400.1|41380.1|41398.4|41378.4|41400.9|41380.9|41398.4|41378.4|3
1735215500000|2024-12-26 12:18:20|41396.7|41376.7|41399.2|41379.2|41399.2|41379.2|41396.7|41376.7|2
1735215510000|2024-12-26 12:18:30|41400.9|41380.9|41401.7|41381.7|41401.7|41381.7|41400.9|41380.9|2
1735215540000|2024-12-26 12:19:00|41408.4|41388.4|41415.9|41395.9|41415.9|41395.9|41408.4|41388.4|8
1735215550000|2024-12-26 12:19:10|41414.2|41394.2|41416.7|41396.7|41416.7|41396.7|41414.2|41394.2|1
1735215560000|2024-12-26 12:19:20|41414.2|41394.2|41419.2|41399.2|41420.9|41400.9|41414.2|41394.2|1
1735215570000|2024-12-26 12:19:30|41421.7|41401.7|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|5
1735215580000|2024-12-26 12:19:40|||||||||7
1735215590000|2024-12-26 12:19:50|41419.2|41399.2|41415|41395|41419.2|41399.2|41415|41395|2
1735215600000|2024-12-26 12:20:00|41413.4|41393.4|41407.5|41387.5|41413.4|41393.4|41407.5|41387.5|11
1735215610000|2024-12-26 12:20:10|41405|41385|41406.7|41386.7|41406.7|41386.7|41405|41385|1
1735215620000|2024-12-26 12:20:20|41404.2|41384.2|41401.7|41381.7|41404.2|41384.2|41401.7|41381.7|1
1735215630000|2024-12-26 12:20:30|41400.9|41380.9|41396.7|41376.7|41400.9|41380.9|41396.7|41376.7|1
1735215640000|2024-12-26 12:20:40|||||||||1
1735215660000|2024-12-26 12:21:00|41394.2|41374.2|41391.7|41371.7|41394.2|41374.2|41391.7|41371.7|7
1735215670000|2024-12-26 12:21:10|41389.2|41369.2|41384.2|41364.2|41389.2|41369.2|41381.7|41361.7|10
1735215680000|2024-12-26 12:21:20|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|1
1735215700000|2024-12-26 12:21:40|41385|41365|41386.7|41366.7|41386.7|41366.7|41385|41365|1
1735215710000|2024-12-26 12:21:50|41385|41365|41384.2|41364.2|41385|41365|41384.2|41364.2|0
1735215720000|2024-12-26 12:22:00|41385.9|41365.9|41386.7|41366.7|41386.7|41366.7|41385.9|41365.9|1
1735215730000|2024-12-26 12:22:10|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|2
1735215740000|2024-12-26 12:22:20|41382.5|41362.5|41386.7|41366.7|41386.7|41366.7|41382.5|41362.5|0
1735215750000|2024-12-26 12:22:30|41389.2|41369.2|41399.2|41379.2|41399.2|41379.2|41389.2|41369.2|7
1735215760000|2024-12-26 12:22:40|41397.5|41377.5|41398.4|41378.4|41398.4|41378.4|41397.5|41377.5|0
1735215770000|2024-12-26 12:22:50|41396.7|41376.7|41399.2|41379.2|41399.2|41379.2|41396.7|41376.7|0
1735215780000|2024-12-26 12:23:00|41397.5|41377.5|41396.7|41376.7|41397.5|41377.5|41396.7|41376.7|1
1735215790000|2024-12-26 12:23:10|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|4
1735215800000|2024-12-26 12:23:20|41392.5|41372.5|41394.2|41374.2|41394.2|41374.2|41391.7|41371.7|1
1735215810000|2024-12-26 12:23:30|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|0
1735215820000|2024-12-26 12:23:40|||||||||2
1735215840000|2024-12-26 12:24:00|41390.9|41370.9|41394.2|41374.2|41394.2|41374.2|41390.9|41370.9|3
1735215850000|2024-12-26 12:24:10|41392.5|41372.5|41391.7|41371.7|41392.5|41372.5|41391.7|41371.7|1
1735215860000|2024-12-26 12:24:20|41392.5|41372.5|41396.7|41376.7|41396.7|41376.7|41392.5|41372.5|1
1735215870000|2024-12-26 12:24:30|41398.4|41378.4|41396.7|41376.7|41399.2|41379.2|41394.2|41374.2|1
1735215880000|2024-12-26 12:24:40|41395|41375|41399.2|41379.2|41399.2|41379.2|41394.2|41374.2|2
1735215890000|2024-12-26 12:24:50|41396.7|41376.7|41394.2|41374.2|41396.7|41376.7|41394.2|41374.2|8
1735215900000|2024-12-26 12:25:00|41396.7|41376.7|41404.2|41384.2|41405.9|41385.9|41396.7|41376.7|4
1735215910000|2024-12-26 12:25:10|41406.7|41386.7|41404.2|41384.2|41406.7|41386.7|41404.2|41384.2|1
1735215920000|2024-12-26 12:25:20|41410.9|41390.9|41411.7|41391.7|41412.6|41392.6|41410.9|41390.9|5
1735215930000|2024-12-26 12:25:30|41413.4|41393.4|41416.7|41396.7|41419.2|41399.2|41413.4|41393.4|6
1735215970000|2024-12-26 12:26:10|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|5
1735215990000|2024-12-26 12:26:30|41419.2|41399.2|41416.7|41396.7|41419.2|41399.2|41416.7|41396.7|8
1735216000000|2024-12-26 12:26:40|41419.2|41399.2|41414.2|41394.2|41419.2|41399.2|41414.2|41394.2|1
1735216020000|2024-12-26 12:27:00|41412.5|41392.5|41411.7|41391.7|41412.5|41392.5|41411.7|41391.7|1
1735216060000|2024-12-26 12:27:40|||||||||2
1735216070000|2024-12-26 12:27:50|41409.2|41389.2|41406.7|41386.7|41409.2|41389.2|41406.7|41386.7|4
1735216090000|2024-12-26 12:28:10|||||||||3
1735216100000|2024-12-26 12:28:20|||||||||4
1735216110000|2024-12-26 12:28:30|41408.4|41388.4|41411.7|41391.7|41411.7|41391.7|41408.4|41388.4|5
1735216130000|2024-12-26 12:28:50|41414.2|41394.2|41411.7|41391.7|41414.2|41394.2|41411.7|41391.7|4
1735216140000|2024-12-26 12:29:00|41413.4|41393.4|41414.2|41394.2|41414.2|41394.2|41411.7|41391.7|9
1735216150000|2024-12-26 12:29:10|41415.9|41395.9|41411.7|41391.7|41415.9|41395.9|41411.7|41391.7|2
1735216160000|2024-12-26 12:29:20|||||||||4
1735216190000|2024-12-26 12:29:50|41413.4|41393.4|41414.2|41394.2|41414.2|41394.2|41413.4|41393.4|4
1735216200000|2024-12-26 12:30:00|41416.7|41396.7|41419.2|41399.2|41419.2|41399.2|41416.7|41396.7|8
1735216210000|2024-12-26 12:30:10|41416.7|41396.7|41416.7|41396.7|41418.4|41398.4|41414.2|41394.2|2
1735216230000|2024-12-26 12:30:30|41415.9|41395.9|41411.7|41391.7|41415.9|41395.9|41411.7|41391.7|4
1735216240000|2024-12-26 12:30:40|41410.9|41390.9|41401.7|41381.7|41410.9|41390.9|41401.7|41381.7|6
1735216250000|2024-12-26 12:30:50|41399.2|41379.2|41394.2|41374.2|41399.2|41379.2|41394.2|41374.2|13
1735216260000|2024-12-26 12:31:00|41392.6|41372.6|41411.7|41391.7|41411.7|41391.7|41392.6|41372.6|22
1735216270000|2024-12-26 12:31:10|41421.7|41401.7|41427.6|41407.6|41429.2|41409.2|41421.7|41401.7|8
1735216280000|2024-12-26 12:31:20|41429.2|41409.2|41433.4|41413.4|41433.4|41413.4|41429.2|41409.2|7
1735216290000|2024-12-26 12:31:30|41431.7|41411.7|41433.4|41413.4|41433.4|41413.4|41430.9|41410.9|2
1735216300000|2024-12-26 12:31:40|41431.7|41411.7|41430.9|41410.9|41431.7|41411.7|41430.9|41410.9|1
1735216310000|2024-12-26 12:31:50|41431.7|41411.7|41433.4|41413.4|41433.4|41413.4|41431.7|41411.7|6
1735216320000|2024-12-26 12:32:00|41431.7|41411.7|41430.9|41410.9|41433.4|41413.4|41430.9|41410.9|1
1735216330000|2024-12-26 12:32:10|41431.7|41411.7|41429.2|41409.2|41431.7|41411.7|41429.2|41409.2|5
1735216340000|2024-12-26 12:32:20|41430.9|41410.9|41436.7|41416.7|41436.7|41416.7|41430.9|41410.9|4
1735216350000|2024-12-26 12:32:30|||||||||4
1735216360000|2024-12-26 12:32:40|41437.6|41417.6|41436.7|41416.7|41437.6|41417.6|41436.7|41416.7|6
1735216380000|2024-12-26 12:33:00|||||||||12
1735216390000|2024-12-26 12:33:10|41435.1|41415.1|41434.2|41414.2|41436.7|41416.7|41434.2|41414.2|4
1735216400000|2024-12-26 12:33:20|41431.7|41411.7|41431.7|41411.7|41431.7|41411.7|41431.7|41411.7|0
1735216420000|2024-12-26 12:33:40|||||||||2
1735216430000|2024-12-26 12:33:50|||||||||2
1735216440000|2024-12-26 12:34:00|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|3
1735216450000|2024-12-26 12:34:10|||||||||2
1735216460000|2024-12-26 12:34:20|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|41439.2|41419.2|5
1735216480000|2024-12-26 12:34:40|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|41436.7|41416.7|0
1735216490000|2024-12-26 12:34:50|41439.2|41419.2|41441.7|41421.7|41441.7|41421.7|41437.6|41417.6|8
1735216500000|2024-12-26 12:35:00|41445.1|41425.1|41446.7|41426.7|41446.7|41426.7|41445.1|41425.1|5
1735216510000|2024-12-26 12:35:10|41449.2|41429.2|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|6
1735216520000|2024-12-26 12:35:20|41448.4|41428.4|41446.7|41426.7|41449.2|41429.2|41446.7|41426.7|1
1735216530000|2024-12-26 12:35:30|41449.2|41429.2|41451.7|41431.7|41451.7|41431.7|41449.2|41429.2|5
1735216550000|2024-12-26 12:35:50|41450.9|41430.9|41449.2|41429.2|41450.9|41430.9|41449.2|41429.2|2
1735216560000|2024-12-26 12:36:00|41451.7|41431.7|41475.9|41455.9|41475.9|41455.9|41451.7|41431.7|22
1735216570000|2024-12-26 12:36:10|41476.7|41456.7|41471.7|41451.7|41479.2|41459.2|41471.7|41451.7|10
1735216580000|2024-12-26 12:36:20|41473.4|41453.4|41476.7|41456.7|41476.7|41456.7|41471.7|41451.7|8
1735216590000|2024-12-26 12:36:30|41473.4|41453.4|41471.7|41451.7|41473.4|41453.4|41471.7|41451.7|2
1735216600000|2024-12-26 12:36:40|41468.4|41448.4|41466.7|41446.7|41468.4|41448.4|41466.7|41446.7|14
1735216610000|2024-12-26 12:36:50|41464.2|41444.2|41464.2|41444.2|41466.7|41446.7|41464.2|41444.2|7
1735216620000|2024-12-26 12:37:00|41465.9|41445.9|41461.7|41441.7|41465.9|41445.9|41461.7|41441.7|6
1735216630000|2024-12-26 12:37:10|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|0
1735216640000|2024-12-26 12:37:20|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|41459.2|41439.2|1
1735216650000|2024-12-26 12:37:30|41461.7|41441.7|41462.6|41442.6|41462.6|41442.6|41461.7|41441.7|7
1735216670000|2024-12-26 12:37:50|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|3
1735216680000|2024-12-26 12:38:00|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|41466.7|41446.7|0
1735216690000|2024-12-26 12:38:10|||||||||1
1735216700000|2024-12-26 12:38:20|||||||||1
1735216710000|2024-12-26 12:38:30|41473.4|41453.4|41475.9|41455.9|41475.9|41455.9|41473.4|41453.4|10
1735216720000|2024-12-26 12:38:40|41480.9|41460.9|41481.7|41461.7|41481.7|41461.7|41480.9|41460.9|9
1735216730000|2024-12-26 12:38:50|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|41480.1|41460.1|0
1735216740000|2024-12-26 12:39:00|41478.4|41458.4|41476.7|41456.7|41478.4|41458.4|41475.1|41455.1|9
1735216750000|2024-12-26 12:39:10|41475.9|41455.9|41461.7|41441.7|41475.9|41455.9|41459.2|41439.2|34
1735216760000|2024-12-26 12:39:20|41459.2|41439.2|41456.7|41436.7|41461.7|41441.7|41456.7|41436.7|3
1735216770000|2024-12-26 12:39:30|41456.8|41436.8|41445.1|41425.1|41456.8|41436.8|41445.1|41425.1|20
1735216780000|2024-12-26 12:39:40|41446.8|41426.8|41429.3|41409.3|41446.8|41426.8|41426.8|41406.8|43
1735216790000|2024-12-26 12:39:50|41430.1|41410.1|41429.3|41409.3|41430.1|41410.1|41429.3|41409.3|3
1735216800000|2024-12-26 12:40:00|41431.8|41411.8|41434.3|41414.3|41434.3|41414.3|41431.8|41411.8|1
1735216810000|2024-12-26 12:40:10|41432.6|41412.6|41431.8|41411.8|41432.6|41412.6|41431.8|41411.8|0
1735216820000|2024-12-26 12:40:20|41433.4|41413.4|41435.1|41415.1|41435.9|41415.9|41433.4|41413.4|15
1735216830000|2024-12-26 12:40:30|41434.3|41414.3|41431.8|41411.8|41434.3|41414.3|41431.8|41411.8|0
1735216840000|2024-12-26 12:40:40|41434.3|41414.3|41433.4|41413.4|41436.8|41416.8|41431.8|41411.8|13
1735216850000|2024-12-26 12:40:50|41434.3|41414.3|41434.3|41414.3|41434.3|41414.3|41434.3|41414.3|1
1735216860000|2024-12-26 12:41:00|41436.8|41416.8|41446.8|41426.8|41446.8|41426.8|41436.8|41416.8|22
1735216870000|2024-12-26 12:41:10|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|41451.8|41431.8|5
1735216900000|2024-12-26 12:41:40|41456.8|41436.8|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|4
1735216910000|2024-12-26 12:41:50|41451.8|41431.8|41458.4|41438.4|41458.4|41438.4|41451.8|41431.8|32
1735216920000|2024-12-26 12:42:00|41460.1|41440.1|41467.6|41447.6|41467.6|41447.6|41460.1|41440.1|20
1735216930000|2024-12-26 12:42:10|41480.9|41460.9|41481.8|41461.8|41481.8|41461.8|41480.9|41460.9|5
1735216940000|2024-12-26 12:42:20|41480.9|41460.9|41480.9|41460.9|41484.3|41464.3|41480.9|41460.9|6
1735216950000|2024-12-26 12:42:30|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1735216960000|2024-12-26 12:42:40|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1735216970000|2024-12-26 12:42:50|41481.8|41461.8|41474.3|41454.3|41484.3|41464.3|41474.3|41454.3|23
1735216980000|2024-12-26 12:43:00|41473.4|41453.4|41468.4|41448.4|41473.4|41453.4|41468.4|41448.4|7
1735216990000|2024-12-26 12:43:10|41470.1|41450.1|41470.9|41450.9|41470.9|41450.9|41470.1|41450.1|0
1735217000000|2024-12-26 12:43:20|41472.6|41452.6|41475.9|41455.9|41475.9|41455.9|41472.6|41452.6|20
1735217010000|2024-12-26 12:43:30|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|41470.9|41450.9|4
1735217020000|2024-12-26 12:43:40|41468.4|41448.4|41468.4|41448.4|41470.9|41450.9|41468.4|41448.4|4
1735217030000|2024-12-26 12:43:50|41470.9|41450.9|41468.4|41448.4|41470.9|41450.9|41465.9|41445.9|25
1735217040000|2024-12-26 12:44:00|41470.1|41450.1|41468.4|41448.4|41470.9|41450.9|41467.6|41447.6|4
1735217050000|2024-12-26 12:44:10|41469.3|41449.3|41468.4|41448.4|41469.3|41449.3|41468.4|41448.4|0
1735217060000|2024-12-26 12:44:20|41466.8|41446.8|41465.9|41445.9|41466.8|41446.8|41465.9|41445.9|5
1735217070000|2024-12-26 12:44:30|||||||||1
1735217080000|2024-12-26 12:44:40|41468.4|41448.4|41473.4|41453.4|41473.4|41453.4|41468.4|41448.4|4
1735217090000|2024-12-26 12:44:50|41471.8|41451.8|41473.4|41453.4|41473.4|41453.4|41470.9|41450.9|1
1735217100000|2024-12-26 12:45:00|41472.6|41452.6|41470.9|41450.9|41473.4|41453.4|41470.9|41450.9|1
1735217110000|2024-12-26 12:45:10|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|3
1735217120000|2024-12-26 12:45:20|41468.4|41448.4|41463.4|41443.4|41468.4|41448.4|41463.4|41443.4|5
1735217130000|2024-12-26 12:45:30|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|1
1735217140000|2024-12-26 12:45:40|||||||||1
1735217150000|2024-12-26 12:45:50|41458.4|41438.4|41455.9|41435.9|41458.4|41438.4|41455.9|41435.9|14
1735217170000|2024-12-26 12:46:10|41450.9|41430.9|41453.4|41433.4|41455.9|41435.9|41450.9|41430.9|13
1735217180000|2024-12-26 12:46:20|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|41455.9|41435.9|0
1735217190000|2024-12-26 12:46:30|41454.3|41434.3|41460.1|41440.1|41460.1|41440.1|41450.9|41430.9|20
1735217200000|2024-12-26 12:46:40|41462.6|41442.6|41463.4|41443.4|41463.4|41443.4|41462.6|41442.6|2
1735217210000|2024-12-26 12:46:50|41465.9|41445.9|41468.4|41448.4|41468.4|41448.4|41465.9|41445.9|4
1735217220000|2024-12-26 12:47:00|41470.1|41450.1|41470.9|41450.9|41470.9|41450.9|41465.9|41445.9|6
1735217230000|2024-12-26 12:47:10|41473.4|41453.4|41478.4|41458.4|41478.4|41458.4|41473.4|41453.4|29
1735217240000|2024-12-26 12:47:20|41476.8|41456.8|41475.9|41455.9|41476.8|41456.8|41475.9|41455.9|4
1735217250000|2024-12-26 12:47:30|||||||||2
1735217270000|2024-12-26 12:47:50|41475.1|41455.1|41473.4|41453.4|41475.1|41455.1|41473.4|41453.4|1
1735217280000|2024-12-26 12:48:00|41475.1|41455.1|41464.3|41444.3|41475.1|41455.1|41464.3|41444.3|7
1735217290000|2024-12-26 12:48:10|41463.4|41443.4|41463.5|41443.5|41463.5|41443.5|41463.4|41443.4|0
1735217300000|2024-12-26 12:48:20|41465.1|41445.1|41466|41446|41466|41446|41465.1|41445.1|1
1735217310000|2024-12-26 12:48:30|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41461.8|41441.8|5
1735217320000|2024-12-26 12:48:40|41461.8|41441.8|41463.5|41443.5|41465.1|41445.1|41461.8|41441.8|1
1735217330000|2024-12-26 12:48:50|41466|41446|41463.5|41443.5|41466|41446|41463.5|41443.5|4
1735217340000|2024-12-26 12:49:00|41464.3|41444.3|41473.5|41453.5|41473.5|41453.5|41464.3|41444.3|23
1735217350000|2024-12-26 12:49:10|41471|41451|41468.5|41448.5|41471|41451|41468.5|41448.5|7
1735217360000|2024-12-26 12:49:20|41466|41446|41466|41446|41466|41446|41464.3|41444.3|3
1735217370000|2024-12-26 12:49:30|41463.5|41443.5|41458.5|41438.5|41463.5|41443.5|41458.5|41438.5|24
1735217380000|2024-12-26 12:49:40|41461|41441|41461|41441|41461|41441|41461|41441|1
1735217390000|2024-12-26 12:49:50|||||||||3
1735217400000|2024-12-26 12:50:00|41463.5|41443.5|41466|41446|41466|41446|41463.5|41443.5|2
1735217410000|2024-12-26 12:50:10|41465.1|41445.1|41463.5|41443.5|41465.1|41445.1|41463.5|41443.5|9
1735217420000|2024-12-26 12:50:20|41461.8|41441.8|41466|41446|41466|41446|41461.8|41441.8|2
1735217460000|2024-12-26 12:51:00|41467.6|41447.6|41468.5|41448.5|41468.5|41448.5|41467.6|41447.6|5
1735217470000|2024-12-26 12:51:10|41471|41451|41471|41451|41471|41451|41471|41451|3
1735217480000|2024-12-26 12:51:20|||||||||5
1735217490000|2024-12-26 12:51:30|41474.3|41454.3|41473.5|41453.5|41474.3|41454.3|41471|41451|6
1735217500000|2024-12-26 12:51:40|41471.8|41451.8|41466|41446|41471.8|41451.8|41466|41446|0
1735217510000|2024-12-26 12:51:50|41464.3|41444.3|41446|41426|41464.3|41444.3|41446|41426|28
1735217520000|2024-12-26 12:52:00|41447.6|41427.6|41446.8|41426.8|41448.5|41428.5|41443.5|41423.5|42
1735217530000|2024-12-26 12:52:10|41448.5|41428.5|41453.5|41433.5|41455.1|41435.1|41448.5|41428.5|13
1735217540000|2024-12-26 12:52:20|41451|41431|41446|41426|41451|41431|41445.1|41425.1|39
1735217550000|2024-12-26 12:52:30|41448.5|41428.5|41446.8|41426.8|41448.5|41428.5|41443.5|41423.5|30
1735217560000|2024-12-26 12:52:40|41448.5|41428.5|41451|41431|41451|41431|41448.5|41428.5|8
1735217570000|2024-12-26 12:52:50|41451.8|41431.8|41456|41436|41457.6|41437.6|41451.8|41431.8|16
1735217580000|2024-12-26 12:53:00|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|41454.3|41434.3|1
1735217600000|2024-12-26 12:53:20|||||||||1
1735217610000|2024-12-26 12:53:30|41452.6|41432.6|41451|41431|41452.6|41432.6|41451|41431|18
1735217620000|2024-12-26 12:53:40|41446|41426|41433.5|41413.5|41446|41426|41433.5|41413.5|44
1735217630000|2024-12-26 12:53:50|41434.3|41414.3|41436|41416|41436|41416|41434.3|41414.3|10
1735217640000|2024-12-26 12:54:00|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41436|41416|4
1735217650000|2024-12-26 12:54:10|41439.3|41419.3|41441|41421|41441|41421|41439.3|41419.3|0
1735217690000|2024-12-26 12:54:50|41446|41426|41446|41426|41446|41426|41446|41426|11
1735217700000|2024-12-26 12:55:00|41443.5|41423.5|41447.6|41427.6|41447.6|41427.6|41443.5|41423.5|14
1735217710000|2024-12-26 12:55:10|41450.1|41430.1|41451|41431|41451|41431|41450.1|41430.1|14
1735217720000|2024-12-26 12:55:20|41453.5|41433.5|41451|41431|41453.5|41433.5|41451|41431|0
1735217730000|2024-12-26 12:55:30|41452.6|41432.6|41453.5|41433.5|41453.5|41433.5|41452.6|41432.6|1
1735217740000|2024-12-26 12:55:40|41451.8|41431.8|41451|41431|41451.8|41431.8|41451|41431|2
1735217750000|2024-12-26 12:55:50|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|12
1735217760000|2024-12-26 12:56:00|||||||||1
1735217780000|2024-12-26 12:56:20|41454.3|41434.3|41456|41436|41456|41436|41454.3|41434.3|3
1735217790000|2024-12-26 12:56:30|41459.3|41439.3|41461.8|41441.8|41461.8|41441.8|41459.3|41439.3|8
1735217800000|2024-12-26 12:56:40|41461|41441|41461|41441|41461|41441|41461|41441|6
1735217810000|2024-12-26 12:56:50|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|3
1735217820000|2024-12-26 12:57:00|41456|41436|41458.5|41438.5|41461|41441|41456|41436|4
1735217830000|2024-12-26 12:57:10|41456.8|41436.8|41458.5|41438.5|41460.2|41440.2|41456|41436|2
1735217840000|2024-12-26 12:57:20|41457.6|41437.6|41473.5|41453.5|41473.5|41453.5|41457.6|41437.6|20
1735217850000|2024-12-26 12:57:30|41471|41451|41468.5|41448.5|41471|41451|41468.5|41448.5|10
1735217860000|2024-12-26 12:57:40|41469.3|41449.3|41466.8|41446.8|41469.3|41449.3|41466.8|41446.8|5
1735217870000|2024-12-26 12:57:50|41469.3|41449.3|41471|41451|41471|41451|41466|41446|4
1735217880000|2024-12-26 12:58:00|||||||||3
1735217890000|2024-12-26 12:58:10|41469.3|41449.3|41463.5|41443.5|41469.3|41449.3|41463.5|41443.5|15
1735217900000|2024-12-26 12:58:20|41461.8|41441.8|41461|41441|41461.8|41441.8|41461|41441|17
1735217910000|2024-12-26 12:58:30|41459.3|41439.3|41456|41436|41461|41441|41456|41436|3
1735217920000|2024-12-26 12:58:40|41458.5|41438.5|41456|41436|41458.5|41438.5|41456|41436|1
1735217930000|2024-12-26 12:58:50|41453.5|41433.5|41451|41431|41453.5|41433.5|41451|41431|7
1735217940000|2024-12-26 12:59:00|41448.5|41428.5|41451|41431|41451|41431|41421|41401|95
1735217950000|2024-12-26 12:59:10|41458.5|41438.5|41481|41461|41488.5|41468.5|41458.5|41438.5|54
1735217960000|2024-12-26 12:59:20|41478.5|41458.5|41466.8|41446.8|41478.5|41458.5|41466.8|41446.8|13
1735217970000|2024-12-26 12:59:30|41471|41451|41473.5|41453.5|41475.2|41455.2|41468.5|41448.5|16
1735217980000|2024-12-26 12:59:40|41471|41451|41466|41446|41471|41451|41466|41446|37
1735217990000|2024-12-26 12:59:50|41467.7|41447.7|41468.5|41448.5|41471|41451|41466|41446|5
1735218000000|2024-12-26 13:00:00|41466|41446|41476.8|41456.8|41488.5|41468.5|41439.3|41419.3|193
1735218010000|2024-12-26 13:00:10|41478.5|41458.5|41502.7|41482.7|41509.3|41489.3|41478.5|41458.5|111
1735218020000|2024-12-26 13:00:20|41497.7|41477.7|41488.5|41468.5|41497.7|41477.7|41480.2|41460.2|46
1735218030000|2024-12-26 13:00:30|41491|41471|41515.2|41495.2|41517.7|41497.7|41490.2|41470.2|33
1735218040000|2024-12-26 13:00:40|41512.7|41492.7|41507.7|41487.7|41512.7|41492.7|41507.7|41487.7|14
1735218050000|2024-12-26 13:00:50|41506|41486|41512.7|41492.7|41512.7|41492.7|41498.5|41478.5|22
1735218060000|2024-12-26 13:01:00|41515.2|41495.2|41542.7|41522.7|41542.7|41522.7|41515.2|41495.2|128
1735218070000|2024-12-26 13:01:10|41543.5|41523.5|41551|41531|41551|41531|41543.5|41523.5|45
1735218080000|2024-12-26 13:01:20|41547.7|41527.7|41537.7|41517.7|41547.7|41527.7|41537.7|41517.7|15
1735218090000|2024-12-26 13:01:30|41539.3|41519.3|41540.2|41520.2|41542.7|41522.7|41531|41511|23
1735218100000|2024-12-26 13:01:40|41539.3|41519.3|41540.2|41520.2|41551|41531|41532.7|41512.7|52
1735218110000|2024-12-26 13:01:50|41542.7|41522.7|41522.7|41502.7|41547.7|41527.7|41522.7|41502.7|62
1735218120000|2024-12-26 13:02:00|41529.3|41509.3|41527.7|41507.7|41534.3|41514.3|41524.3|41504.3|30
1735218130000|2024-12-26 13:02:10|41530.2|41510.2|41522.7|41502.7|41537.7|41517.7|41522.7|41502.7|22
1735218140000|2024-12-26 13:02:20|41524.3|41504.3|41525.2|41505.2|41525.2|41505.2|41520.2|41500.2|7
1735218150000|2024-12-26 13:02:30|41523.5|41503.5|41532.7|41512.7|41532.7|41512.7|41521.8|41501.8|60
1735218160000|2024-12-26 13:02:40|41531.8|41511.8|41547.7|41527.7|41553.5|41533.5|41530.2|41510.2|51
1735218170000|2024-12-26 13:02:50|41546|41526|41540.2|41520.2|41546|41526|41540.2|41520.2|11
1735218180000|2024-12-26 13:03:00|41535.2|41515.2|41531|41511|41535.2|41515.2|41531|41511|22
1735218190000|2024-12-26 13:03:10|41530.2|41510.2|41528.5|41508.5|41532.7|41512.7|41527.7|41507.7|1
1735218200000|2024-12-26 13:03:20|41527.7|41507.7|41515.2|41495.2|41530.2|41510.2|41515.2|41495.2|26
1735218210000|2024-12-26 13:03:30|41517.7|41497.7|41520.2|41500.2|41520.2|41500.2|41517.7|41497.7|6
1735218220000|2024-12-26 13:03:40|41517.7|41497.7|41511|41491|41518.5|41498.5|41511|41491|9
1735218230000|2024-12-26 13:03:50|41509.3|41489.3|41505.2|41485.2|41511|41491|41505.2|41485.2|3
1735218240000|2024-12-26 13:04:00|41502.7|41482.7|41498.5|41478.5|41502.7|41482.7|41498.5|41478.5|5
1735218250000|2024-12-26 13:04:10|41496.8|41476.8|41495.2|41475.2|41500.2|41480.2|41495.2|41475.2|12
1735218260000|2024-12-26 13:04:20|41493.5|41473.5|41485.2|41465.2|41495.2|41475.2|41485.2|41465.2|16
1735218270000|2024-12-26 13:04:30|41486.8|41466.8|41490.2|41470.2|41492.7|41472.7|41486.8|41466.8|14
1735218280000|2024-12-26 13:04:40|41487.7|41467.7|41487.7|41467.7|41489.3|41469.3|41485.2|41465.2|8
1735218290000|2024-12-26 13:04:50|41485.2|41465.2|41472.7|41452.7|41485.2|41465.2|41472.7|41452.7|31
1735218300000|2024-12-26 13:05:00|41470.2|41450.2|41476|41456|41476|41456|41462.7|41442.7|35
1735218310000|2024-12-26 13:05:10|41477.7|41457.7|41480.2|41460.2|41485.2|41465.2|41477.7|41457.7|2
1735218320000|2024-12-26 13:05:20|41482.7|41462.7|41480.2|41460.2|41482.7|41462.7|41477.7|41457.7|6
1735218330000|2024-12-26 13:05:30|41478.5|41458.5|41475.2|41455.2|41478.5|41458.5|41475.2|41455.2|5
1735218340000|2024-12-26 13:05:40|41472.7|41452.7|41462.7|41442.7|41472.7|41452.7|41462.7|41442.7|18
1735218350000|2024-12-26 13:05:50|41465.2|41445.2|41466.8|41446.8|41466.8|41446.8|41465.2|41445.2|8
1735218360000|2024-12-26 13:06:00|41465.2|41445.2|41470.2|41450.2|41470.2|41450.2|41465.2|41445.2|22
1735218370000|2024-12-26 13:06:10|41467.7|41447.7|41465.2|41445.2|41467.7|41447.7|41465.2|41445.2|4
1735218380000|2024-12-26 13:06:20|41463.5|41443.5|41462.7|41442.7|41463.5|41443.5|41462.7|41442.7|2
1735218390000|2024-12-26 13:06:30|41463.5|41443.5|41465.2|41445.2|41465.2|41445.2|41463.5|41443.5|4
1735218400000|2024-12-26 13:06:40|41463.5|41443.5|41462.7|41442.7|41465.2|41445.2|41462.7|41442.7|1
1735218410000|2024-12-26 13:06:50|41464.4|41444.4|41467.7|41447.7|41467.7|41447.7|41462.7|41442.7|4
1735218420000|2024-12-26 13:07:00|41470.2|41450.2|41481.9|41461.9|41481.9|41461.9|41470.2|41450.2|10
1735218430000|2024-12-26 13:07:10|41480.2|41460.2|41481|41461|41482.7|41462.7|41477.7|41457.7|12
1735218440000|2024-12-26 13:07:20|41480.2|41460.2|41468.5|41448.5|41480.2|41460.2|41468.5|41448.5|2
1735218450000|2024-12-26 13:07:30|41471|41451|41476|41456|41476|41456|41468.5|41448.5|6
1735218460000|2024-12-26 13:07:40|||||||||7
1735218470000|2024-12-26 13:07:50|41472.6|41452.6|41471|41451|41472.6|41452.6|41471|41451|11
1735218480000|2024-12-26 13:08:00|41468.5|41448.5|41476|41456|41481|41461|41468.5|41448.5|15
1735218490000|2024-12-26 13:08:10|41471|41451|41461|41441|41471|41451|41461|41441|26
1735218500000|2024-12-26 13:08:20|41458.5|41438.5|41456|41436|41461|41441|41456|41436|8
1735218510000|2024-12-26 13:08:30|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|4
1735218520000|2024-12-26 13:08:40|41456|41436|41456|41436|41456|41436|41456|41436|2
1735218530000|2024-12-26 13:08:50|41453.5|41433.5|41453.5|41433.5|41455.2|41435.2|41453.5|41433.5|3
1735218540000|2024-12-26 13:09:00|41455.2|41435.2|41446.8|41426.8|41458.5|41438.5|41446.8|41426.8|14
1735218550000|2024-12-26 13:09:10|41445.1|41425.1|41450.2|41430.2|41451.9|41431.9|41444.3|41424.3|19
1735218560000|2024-12-26 13:09:20|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|1
1735218570000|2024-12-26 13:09:30|41450.2|41430.2|41453.5|41433.5|41453.5|41433.5|41450.2|41430.2|2
1735218580000|2024-12-26 13:09:40|41451.9|41431.9|41456|41436|41456|41436|41448.5|41428.5|27
1735218590000|2024-12-26 13:09:50|41460.2|41440.2|41461|41441|41463.5|41443.5|41460.2|41440.2|12
1735218600000|2024-12-26 13:10:00|41456|41436|41461|41441|41461|41441|41453.5|41433.5|9
1735218610000|2024-12-26 13:10:10|41463.5|41443.5|41472.7|41452.7|41472.7|41452.7|41463.5|41443.5|11
1735218620000|2024-12-26 13:10:20|41471|41451|41451|41431|41471|41451|41448.5|41428.5|27
1735218630000|2024-12-26 13:10:30|||||||||4
1735218640000|2024-12-26 13:10:40|41456|41436|41456|41436|41456|41436|41456|41436|1
1735218650000|2024-12-26 13:10:50|41457.7|41437.7|41461.9|41441.9|41461.9|41441.9|41457.7|41437.7|3
1735218660000|2024-12-26 13:11:00|41462.7|41442.7|41462.7|41442.7|41467.7|41447.7|41462.7|41442.7|14
1735218670000|2024-12-26 13:11:10|||||||||3
1735218680000|2024-12-26 13:11:20|41461.9|41441.9|41455.2|41435.2|41461.9|41441.9|41455.2|41435.2|4
1735218690000|2024-12-26 13:11:30|41453.5|41433.5|41446.9|41426.9|41453.5|41433.5|41446.9|41426.9|22
1735218700000|2024-12-26 13:11:40|41445.2|41425.2|41440.2|41420.2|41445.2|41425.2|41440.2|41420.2|9
1735218710000|2024-12-26 13:11:50|41438.5|41418.5|41438.5|41418.5|41440.2|41420.2|41438.5|41418.5|4
1735218720000|2024-12-26 13:12:00|41436.8|41416.8|41455.2|41435.2|41457.7|41437.7|41436|41416|15
1735218730000|2024-12-26 13:12:10|41451|41431|41441|41421|41451|41431|41441|41421|25
1735218740000|2024-12-26 13:12:20|41442.7|41422.7|41445.2|41425.2|41450.2|41430.2|41442.7|41422.7|26
1735218750000|2024-12-26 13:12:30|41447.7|41427.7|41450.2|41430.2|41450.2|41430.2|41447.7|41427.7|20
1735218760000|2024-12-26 13:12:40|41448.5|41428.5|41447.7|41427.7|41450.2|41430.2|41446.9|41426.9|23
1735218770000|2024-12-26 13:12:50|||||||||1
1735218780000|2024-12-26 13:13:00|41450.2|41430.2|41445.2|41425.2|41450.2|41430.2|41445.2|41425.2|9
1735218790000|2024-12-26 13:13:10|41446.8|41426.8|41450.2|41430.2|41450.2|41430.2|41446.8|41426.8|3
1735218800000|2024-12-26 13:13:20|41451.9|41431.9|41466|41446|41467.7|41447.7|41451.9|41431.9|16
1735218810000|2024-12-26 13:13:30|41464.4|41444.4|41456|41436|41464.4|41444.4|41456|41436|9
1735218820000|2024-12-26 13:13:40|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|3
1735218830000|2024-12-26 13:13:50|41457.7|41437.7|41456|41436|41460.2|41440.2|41455.2|41435.2|6
1735218840000|2024-12-26 13:14:00|41457.7|41437.7|41457.7|41437.7|41459.4|41439.4|41457.7|41437.7|4
1735218850000|2024-12-26 13:14:10|41461|41441|41453.5|41433.5|41461|41441|41453.5|41433.5|4
1735218860000|2024-12-26 13:14:20|41455.2|41435.2|41455.2|41435.2|41457.7|41437.7|41455.2|41435.2|1
1735218870000|2024-12-26 13:14:30|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41455.2|41435.2|1
1735218880000|2024-12-26 13:14:40|41456.8|41436.8|41458.5|41438.5|41458.5|41438.5|41456.8|41436.8|1
1735218890000|2024-12-26 13:14:50|41460.2|41440.2|41466|41446|41466|41446|41460.2|41440.2|17
1735218900000|2024-12-26 13:15:00|41467.7|41447.7|41466.8|41446.8|41470.2|41450.2|41464.3|41444.3|3
1735218910000|2024-12-26 13:15:10|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41461.8|41441.8|19
1735218920000|2024-12-26 13:15:20|41466.8|41446.8|41461.8|41441.8|41469.3|41449.3|41461.8|41441.8|8
1735218930000|2024-12-26 13:15:30|41458.5|41438.5|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|10
1735218940000|2024-12-26 13:15:40|||||||||2
1735218950000|2024-12-26 13:15:50|41457.7|41437.7|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|1
1735218960000|2024-12-26 13:16:00|41461|41441|41484.3|41464.3|41484.3|41464.3|41461|41441|15
1735218970000|2024-12-26 13:16:10|41486.8|41466.8|41471.8|41451.8|41486.8|41466.8|41471.8|41451.8|10
1735218980000|2024-12-26 13:16:20|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41466.8|41446.8|10
1735218990000|2024-12-26 13:16:30|41466.8|41446.8|41464.3|41444.3|41469.3|41449.3|41464.3|41444.3|4
1735219000000|2024-12-26 13:16:40|41461.8|41441.8|41463.5|41443.5|41466|41446|41459.3|41439.3|8
1735219010000|2024-12-26 13:16:50|41461.8|41441.8|41464.3|41444.3|41464.3|41444.3|41459.3|41439.3|4
1735219030000|2024-12-26 13:17:10|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|41466.8|41446.8|2
1735219040000|2024-12-26 13:17:20|||||||||8
1735219050000|2024-12-26 13:17:30|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|4
1735219060000|2024-12-26 13:17:40|||||||||1
1735219070000|2024-12-26 13:17:50|||||||||2
1735219090000|2024-12-26 13:18:10|41466.8|41446.8|41469.3|41449.3|41469.3|41449.3|41466.8|41446.8|4
1735219100000|2024-12-26 13:18:20|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|2
1735219110000|2024-12-26 13:18:30|41477.7|41457.7|41497.7|41477.7|41499.4|41479.4|41477.7|41457.7|34
1735219120000|2024-12-26 13:18:40|41501.9|41481.9|41493.5|41473.5|41501.9|41481.9|41493.5|41473.5|24
1735219130000|2024-12-26 13:18:50|41492.7|41472.7|41515.2|41495.2|41515.2|41495.2|41492.7|41472.7|35
1735219140000|2024-12-26 13:19:00|41516.9|41496.9|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|9
1735219150000|2024-12-26 13:19:10|41516|41496|41520.2|41500.2|41520.2|41500.2|41515.2|41495.2|8
1735219160000|2024-12-26 13:19:20|41516.9|41496.9|41506|41486|41516.9|41496.9|41506|41486|9
1735219170000|2024-12-26 13:19:30|41508.5|41488.5|41505.2|41485.2|41508.5|41488.5|41505.2|41485.2|2
1735219180000|2024-12-26 13:19:40|||||||||6
1735219190000|2024-12-26 13:19:50|41506|41486|41506.8|41486.8|41507.7|41487.7|41504.3|41484.3|1
1735219200000|2024-12-26 13:20:00|41506|41486|41501.8|41481.8|41506|41486|41501.8|41481.8|8
1735219210000|2024-12-26 13:20:10|41500.2|41480.2|41491.8|41471.8|41500.2|41480.2|41491.8|41471.8|5
1735219220000|2024-12-26 13:20:20|||||||||2
1735219230000|2024-12-26 13:20:30|41486.8|41466.8|41482.7|41462.7|41486.8|41466.8|41482.7|41462.7|1
1735219240000|2024-12-26 13:20:40|41484.3|41464.3|41479.3|41459.3|41484.3|41464.3|41479.3|41459.3|4
1735219250000|2024-12-26 13:20:50|41480.2|41460.2|41481.8|41461.8|41481.8|41461.8|41479.3|41459.3|2
1735219260000|2024-12-26 13:21:00|||||||||2
1735219270000|2024-12-26 13:21:10|41479.3|41459.3|41471.8|41451.8|41479.3|41459.3|41471.8|41451.8|8
1735219280000|2024-12-26 13:21:20|41469.3|41449.3|41478.5|41458.5|41478.5|41458.5|41469.3|41449.3|13
1735219290000|2024-12-26 13:21:30|41479.3|41459.3|41474.3|41454.3|41479.3|41459.3|41474.3|41454.3|1
1735219320000|2024-12-26 13:22:00|41476.8|41456.8|41484.3|41464.3|41484.3|41464.3|41476.8|41456.8|13
1735219330000|2024-12-26 13:22:10|41482.7|41462.7|41481.8|41461.8|41483.5|41463.5|41481.8|41461.8|2
1735219340000|2024-12-26 13:22:20|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|5
1735219350000|2024-12-26 13:22:30|41482.7|41462.7|41475.2|41455.2|41486.9|41466.9|41475.2|41455.2|12
1735219360000|2024-12-26 13:22:40|41472.7|41452.7|41474.4|41454.4|41474.4|41454.4|41471.9|41451.9|4
1735219370000|2024-12-26 13:22:50|41473.5|41453.5|41469.4|41449.4|41473.5|41453.5|41469.4|41449.4|6
1735219380000|2024-12-26 13:23:00|41467.7|41447.7|41466.9|41446.9|41467.7|41447.7|41464.4|41444.4|1
1735219390000|2024-12-26 13:23:10|41469.4|41449.4|41484.4|41464.4|41484.4|41464.4|41469.4|41449.4|16
1735219400000|2024-12-26 13:23:20|41486.9|41466.9|41481.9|41461.9|41486.9|41466.9|41481.9|41461.9|2
1735219410000|2024-12-26 13:23:30|41484.4|41464.4|41481.9|41461.9|41484.4|41464.4|41481.9|41461.9|2
1735219420000|2024-12-26 13:23:40|41483.5|41463.5|41494.4|41474.4|41494.4|41474.4|41483.5|41463.5|2
1735219430000|2024-12-26 13:23:50|41491.9|41471.9|41491.9|41471.9|41494.4|41474.4|41491.9|41471.9|3
1735219440000|2024-12-26 13:24:00|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|41494.4|41474.4|0
1735219450000|2024-12-26 13:24:10|41496|41476|41515.2|41495.2|41521.9|41501.9|41496|41476|34
1735219460000|2024-12-26 13:24:20|41514.4|41494.4|41515.2|41495.2|41515.2|41495.2|41511|41491|5
1735219470000|2024-12-26 13:24:30|41512.7|41492.7|41510.2|41490.2|41512.7|41492.7|41510.2|41490.2|5
1735219490000|2024-12-26 13:24:50|41507.7|41487.7|41508.5|41488.5|41510.2|41490.2|41507.7|41487.7|3
1735219500000|2024-12-26 13:25:00|41507.7|41487.7|41500.2|41480.2|41507.7|41487.7|41500.2|41480.2|12
1735219520000|2024-12-26 13:25:20|41499.4|41479.4|41492.7|41472.7|41500.2|41480.2|41492.7|41472.7|21
1735219530000|2024-12-26 13:25:30|41491.9|41471.9|41492.7|41472.7|41492.7|41472.7|41491.9|41471.9|8
1735219540000|2024-12-26 13:25:40|41491|41471|41490.2|41470.2|41491|41471|41490.2|41470.2|5
1735219550000|2024-12-26 13:25:50|41487.7|41467.7|41485.2|41465.2|41487.7|41467.7|41485.2|41465.2|9
1735219560000|2024-12-26 13:26:00|41487.7|41467.7|41487.7|41467.7|41487.7|41467.7|41485.2|41465.2|6
1735219570000|2024-12-26 13:26:10|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|41490.2|41470.2|0
1735219580000|2024-12-26 13:26:20|41492.7|41472.7|41494.4|41474.4|41494.4|41474.4|41492.7|41472.7|4
1735219590000|2024-12-26 13:26:30|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|41492.7|41472.7|4
1735219610000|2024-12-26 13:26:50|41490.2|41470.2|41492.7|41472.7|41492.7|41472.7|41490.2|41470.2|2
1735219620000|2024-12-26 13:27:00|41495.2|41475.2|41495.2|41475.2|41495.2|41475.2|41492.7|41472.7|2
1735219630000|2024-12-26 13:27:10|41492.7|41472.7|41490.2|41470.2|41495.2|41475.2|41490.2|41470.2|1
1735219640000|2024-12-26 13:27:20|41493.5|41473.5|41492.7|41472.7|41493.5|41473.5|41492.7|41472.7|3
1735219660000|2024-12-26 13:27:40|41493.5|41473.5|41492.7|41472.7|41495.2|41475.2|41492.7|41472.7|2
1735219670000|2024-12-26 13:27:50|41491|41471|41491|41471|41491|41471|41491|41471|1
1735219700000|2024-12-26 13:28:20|41489.4|41469.4|41491|41471|41491|41471|41489.4|41469.4|0
1735219730000|2024-12-26 13:28:50|41489.4|41469.4|41488.5|41468.5|41490.2|41470.2|41488.5|41468.5|3
1735219740000|2024-12-26 13:29:00|41490.2|41470.2|41492.7|41472.7|41492.7|41472.7|41490.2|41470.2|4
1735219760000|2024-12-26 13:29:20|41491|41471|41492.7|41472.7|41492.7|41472.7|41491|41471|0
1735219770000|2024-12-26 13:29:30|41488.5|41468.5|41486.9|41466.9|41491|41471|41486.9|41466.9|17
1735219790000|2024-12-26 13:29:50|41486|41466|41491|41471|41491|41471|41486|41466|2
1735219800000|2024-12-26 13:30:00|41492.7|41472.7|41481|41461|41494.4|41474.4|41481|41461|10
1735219810000|2024-12-26 13:30:10|41483.5|41463.5|41467.7|41447.7|41483.5|41463.5|41467.7|41447.7|4
1735219820000|2024-12-26 13:30:20|41466.9|41446.9|41466.9|41446.9|41471|41451|41466.9|41446.9|1
1735219830000|2024-12-26 13:30:30|41466|41446|41456|41436|41467.7|41447.7|41456|41436|25
1735219840000|2024-12-26 13:30:40|41457.7|41437.7|41456|41436|41460.2|41440.2|41456|41436|4
1735219850000|2024-12-26 13:30:50|41454.3|41434.3|41456|41436|41456|41436|41454.3|41434.3|2
1735219860000|2024-12-26 13:31:00|41454.3|41434.3|41456|41436|41457.7|41437.7|41454.3|41434.3|3
1735219870000|2024-12-26 13:31:10|41453.5|41433.5|41461|41441|41461|41441|41453.5|41433.5|10
1735219880000|2024-12-26 13:31:20|41459.4|41439.4|41452.7|41432.7|41459.4|41439.4|41452.7|41432.7|3
1735219890000|2024-12-26 13:31:30|41451.9|41431.9|41449.4|41429.4|41454.4|41434.4|41449.4|41429.4|13
1735219900000|2024-12-26 13:31:40|41446|41426|41439.4|41419.4|41446|41426|41437.7|41417.7|19
1735219910000|2024-12-26 13:31:50|41436.9|41416.9|41439.4|41419.4|41439.4|41419.4|41436.1|41416.1|3
1735219920000|2024-12-26 13:32:00|41441.9|41421.9|41436.9|41416.9|41441.9|41421.9|41434.4|41414.4|17
1735219930000|2024-12-26 13:32:10|41438.6|41418.6|41439.4|41419.4|41439.4|41419.4|41436.9|41416.9|0
1735219940000|2024-12-26 13:32:20|41440.2|41420.2|41438.6|41418.6|41440.2|41420.2|41436.9|41416.9|5
1735219950000|2024-12-26 13:32:30|41439.4|41419.4|41429.4|41409.4|41439.4|41419.4|41429.4|41409.4|4
1735219960000|2024-12-26 13:32:40|41431.1|41411.1|41429.4|41409.4|41433.6|41413.6|41426.9|41406.9|0
1735219970000|2024-12-26 13:32:50|41430.2|41410.2|41431.9|41411.9|41431.9|41411.9|41426.9|41406.9|1
1735219980000|2024-12-26 13:33:00|41430.2|41410.2|41426.9|41406.9|41431.9|41411.9|41426.9|41406.9|6
1735219990000|2024-12-26 13:33:10|41424.4|41404.4|41419.4|41399.4|41426.9|41406.9|41416.9|41396.9|22
1735220000000|2024-12-26 13:33:20|41417.7|41397.7|41416.9|41396.9|41417.7|41397.7|41416.9|41396.9|1
1735220010000|2024-12-26 13:33:30|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|11
1735220020000|2024-12-26 13:33:40|41416.9|41396.9|41419.4|41399.4|41419.4|41399.4|41414.4|41394.4|4
1735220030000|2024-12-26 13:33:50|41416.9|41396.9|41414.4|41394.4|41416.9|41396.9|41414.4|41394.4|2
1735220040000|2024-12-26 13:34:00|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41414.4|41394.4|3
1735220050000|2024-12-26 13:34:10|41419.4|41399.4|41403.5|41383.5|41419.4|41399.4|41403.5|41383.5|61
1735220060000|2024-12-26 13:34:20|41402.7|41382.7|41402.7|41382.7|41404.4|41384.4|41401.9|41381.9|4
1735220070000|2024-12-26 13:34:30|41401.9|41381.9|41399.4|41379.4|41404.4|41384.4|41399.4|41379.4|8
1735220080000|2024-12-26 13:34:40|41400.2|41380.2|41399.4|41379.4|41401.9|41381.9|41399.4|41379.4|3
1735220090000|2024-12-26 13:34:50|41401.9|41381.9|41401.9|41381.9|41404.4|41384.4|41401.9|41381.9|19
1735220100000|2024-12-26 13:35:00|41404.4|41384.4|41394.4|41374.4|41404.4|41384.4|41394.4|41374.4|13
1735220110000|2024-12-26 13:35:10|41391.9|41371.9|41396.9|41376.9|41396.9|41376.9|41391.9|41371.9|2
1735220120000|2024-12-26 13:35:20|41394.4|41374.4|41396.9|41376.9|41397.7|41377.7|41391.9|41371.9|20
1735220130000|2024-12-26 13:35:30|41399.4|41379.4|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|3
1735220140000|2024-12-26 13:35:40|41399.4|41379.4|41401.9|41381.9|41401.9|41381.9|41399.4|41379.4|1
1735220150000|2024-12-26 13:35:50|||||||||2
1735220160000|2024-12-26 13:36:00|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41401.9|41381.9|0
1735220170000|2024-12-26 13:36:10|41401.9|41381.9|41403.6|41383.6|41403.6|41383.6|41401.9|41381.9|1
1735220180000|2024-12-26 13:36:20|41405.2|41385.2|41414.4|41394.4|41414.4|41394.4|41405.2|41385.2|9
1735220190000|2024-12-26 13:36:30|41416.1|41396.1|41416.9|41396.9|41416.9|41396.9|41416.1|41396.1|4
1735220200000|2024-12-26 13:36:40|41414.4|41394.4|41416.9|41396.9|41416.9|41396.9|41411.9|41391.9|3
1735220210000|2024-12-26 13:36:50|41418.6|41398.6|41419.4|41399.4|41419.4|41399.4|41416.9|41396.9|3
1735220220000|2024-12-26 13:37:00|41417.7|41397.7|41419.4|41399.4|41419.4|41399.4|41416.9|41396.9|0
1735220230000|2024-12-26 13:37:10|41417.7|41397.7|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|2
1735220240000|2024-12-26 13:37:20|41418.6|41398.6|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|1
1735220250000|2024-12-26 13:37:30|41419.4|41399.4|41419.4|41399.4|41419.4|41399.4|41416.9|41396.9|0
1735220260000|2024-12-26 13:37:40|41421.1|41401.1|41424.4|41404.4|41424.4|41404.4|41421.1|41401.1|1
1735220270000|2024-12-26 13:37:50|41426.1|41406.1|41424.4|41404.4|41426.1|41406.1|41424.4|41404.4|0
1735220290000|2024-12-26 13:38:10|41427.7|41407.7|41428.6|41408.6|41428.6|41408.6|41427.7|41407.7|1
1735220300000|2024-12-26 13:38:20|41426.9|41406.9|41421.9|41401.9|41426.9|41406.9|41421.9|41401.9|12
1735220310000|2024-12-26 13:38:30|41420.2|41400.2|41414.4|41394.4|41420.2|41400.2|41414.4|41394.4|2
1735220330000|2024-12-26 13:38:50|41412.7|41392.7|41410.2|41390.2|41412.7|41392.7|41410.2|41390.2|1
1735220340000|2024-12-26 13:39:00|41412.7|41392.7|41416.1|41396.1|41416.1|41396.1|41412.7|41392.7|3
1735220350000|2024-12-26 13:39:10|41416.9|41396.9|41418.6|41398.6|41418.6|41398.6|41416.9|41396.9|0
1735220360000|2024-12-26 13:39:20|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|1
1735220370000|2024-12-26 13:39:30|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|3
1735220380000|2024-12-26 13:39:40|41421.1|41401.1|41425.2|41405.2|41425.2|41405.2|41421.1|41401.1|3
1735220390000|2024-12-26 13:39:50|41426.9|41406.9|41427.7|41407.7|41427.7|41407.7|41426.9|41406.9|0
1735220400000|2024-12-26 13:40:00|41431.9|41411.9|41434.4|41414.4|41434.4|41414.4|41431.9|41411.9|2
1735220410000|2024-12-26 13:40:10|41436.9|41416.9|41434.4|41414.4|41436.9|41416.9|41434.4|41414.4|3
1735220420000|2024-12-26 13:40:20|41433.6|41413.6|41424.4|41404.4|41433.6|41413.6|41424.4|41404.4|1
1735220430000|2024-12-26 13:40:30|41422.7|41402.7|41421.9|41401.9|41424.4|41404.4|41421.9|41401.9|0
1735220440000|2024-12-26 13:40:40|41423.6|41403.6|41424.4|41404.4|41424.4|41404.4|41421.9|41401.9|0
1735220450000|2024-12-26 13:40:50|41422.7|41402.7|41419.4|41399.4|41422.7|41402.7|41419.4|41399.4|8
1735220460000|2024-12-26 13:41:00|41417.7|41397.7|41416.9|41396.9|41417.7|41397.7|41416.9|41396.9|0
1735220470000|2024-12-26 13:41:10|41414.4|41394.4|41409.4|41389.4|41414.4|41394.4|41409.4|41389.4|5
1735220480000|2024-12-26 13:41:20|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|7
1735220490000|2024-12-26 13:41:30|41405.3|41385.3|41404.4|41384.4|41406.9|41386.9|41401.9|41381.9|18
1735220500000|2024-12-26 13:41:40|||||||||5
1735220510000|2024-12-26 13:41:50|41402.7|41382.7|41402.7|41382.7|41402.7|41382.7|41401.9|41381.9|4
1735220520000|2024-12-26 13:42:00|41400.2|41380.2|41404.4|41384.4|41404.4|41384.4|41400.2|41380.2|3
1735220530000|2024-12-26 13:42:10|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|1
1735220540000|2024-12-26 13:42:20|41408.6|41388.6|41409.4|41389.4|41409.4|41389.4|41406.9|41386.9|2
1735220550000|2024-12-26 13:42:30|41407.7|41387.7|41409.4|41389.4|41409.4|41389.4|41406.9|41386.9|1
1735220560000|2024-12-26 13:42:40|41410.2|41390.2|41416.9|41396.9|41416.9|41396.9|41410.2|41390.2|9
1735220570000|2024-12-26 13:42:50|41416.1|41396.1|41416.9|41396.9|41416.9|41396.9|41414.4|41394.4|1
1735220590000|2024-12-26 13:43:10|41417.7|41397.7|41419.4|41399.4|41419.4|41399.4|41417.7|41397.7|0
1735220610000|2024-12-26 13:43:30|41416.9|41396.9|41421.9|41401.9|41421.9|41401.9|41416.9|41396.9|6
1735220620000|2024-12-26 13:43:40|41419.4|41399.4|41421.9|41401.9|41421.9|41401.9|41419.4|41399.4|2
1735220640000|2024-12-26 13:44:00|41423.6|41403.6|41430.2|41410.2|41431.9|41411.9|41423.6|41403.6|13
1735220650000|2024-12-26 13:44:10|41431.9|41411.9|41429.4|41409.4|41431.9|41411.9|41429.4|41409.4|4
1735220680000|2024-12-26 13:44:40|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|41427.7|41407.7|2
1735220690000|2024-12-26 13:44:50|41429.4|41409.4|41428.6|41408.6|41429.4|41409.4|41426.9|41406.9|0
1735220700000|2024-12-26 13:45:00|41429.4|41409.4|41424.4|41404.4|41429.4|41409.4|41424.4|41404.4|0
1735220710000|2024-12-26 13:45:10|41423.6|41403.6|41421.9|41401.9|41423.6|41403.6|41421.9|41401.9|3
1735220720000|2024-12-26 13:45:20|41419.4|41399.4|41417.7|41397.7|41419.4|41399.4|41417.7|41397.7|1
1735220730000|2024-12-26 13:45:30|41421.9|41401.9|41421.9|41401.9|41421.9|41401.9|41421.9|41401.9|1
1735220750000|2024-12-26 13:45:50|41423.6|41403.6|41424.4|41404.4|41424.4|41404.4|41421.9|41401.9|4
1735220760000|2024-12-26 13:46:00|41422.7|41402.7|41421.1|41401.1|41424.4|41404.4|41421.1|41401.1|2
1735220780000|2024-12-26 13:46:20|41420.3|41400.3|41391.9|41371.9|41421.1|41401.1|41391.9|41371.9|18
1735220790000|2024-12-26 13:46:30|41386.9|41366.9|41381.9|41361.9|41386.9|41366.9|41381.9|41361.9|9
1735220800000|2024-12-26 13:46:40|41383.6|41363.6|41384.4|41364.4|41386.1|41366.1|41383.6|41363.6|3
1735220810000|2024-12-26 13:46:50|41382.7|41362.7|41380.2|41360.2|41382.7|41362.7|41380.2|41360.2|1
1735220820000|2024-12-26 13:47:00|41381.9|41361.9|41379.4|41359.4|41381.9|41361.9|41376.9|41356.9|5
1735220830000|2024-12-26 13:47:10|41378.6|41358.6|41376.9|41356.9|41379.4|41359.4|41376.9|41356.9|3
1735220840000|2024-12-26 13:47:20|41375.2|41355.2|41374.4|41354.4|41376.1|41356.1|41374.4|41354.4|2
1735220850000|2024-12-26 13:47:30|41376.9|41356.9|41371.9|41351.9|41376.9|41356.9|41371.9|41351.9|3
1735220860000|2024-12-26 13:47:40|41369.4|41349.4|41369.4|41349.4|41371.1|41351.1|41369.4|41349.4|18
1735220870000|2024-12-26 13:47:50|41371.1|41351.1|41366.9|41346.9|41371.9|41351.9|41366.9|41346.9|5
1735220880000|2024-12-26 13:48:00|41367.7|41347.7|41376.9|41356.9|41376.9|41356.9|41367.7|41347.7|5
1735220890000|2024-12-26 13:48:10|41376.1|41356.1|41371.9|41351.9|41376.1|41356.1|41371.9|41351.9|4
1735220900000|2024-12-26 13:48:20|41370.2|41350.2|41369.4|41349.4|41371.9|41351.9|41369.4|41349.4|2
1735220910000|2024-12-26 13:48:30|41371.1|41351.1|41370.2|41350.2|41371.9|41351.9|41366.9|41346.9|6
1735220920000|2024-12-26 13:48:40|41369.4|41349.4|41369.4|41349.4|41371.9|41351.9|41366.9|41346.9|0
1735220930000|2024-12-26 13:48:50|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|2
1735220940000|2024-12-26 13:49:00|41361.9|41341.9|41356.9|41336.9|41361.9|41341.9|41354.4|41334.4|16
1735220950000|2024-12-26 13:49:10|41355.2|41335.2|41356.9|41336.9|41356.9|41336.9|41354.4|41334.4|12
1735220960000|2024-12-26 13:49:20|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41356.9|41336.9|9
1735220970000|2024-12-26 13:49:30|41356.1|41336.1|41358.6|41338.6|41358.6|41338.6|41353.6|41333.6|5
1735220980000|2024-12-26 13:49:40|41356.9|41336.9|41353.6|41333.6|41356.9|41336.9|41353.6|41333.6|7
1735220990000|2024-12-26 13:49:50|41351.1|41331.1|41351.1|41331.1|41353.6|41333.6|41351.1|41331.1|10
1735221000000|2024-12-26 13:50:00|41348.6|41328.6|41331.1|41311.1|41348.6|41328.6|41326.9|41306.9|49
1735221010000|2024-12-26 13:50:10|41332.7|41312.7|41336.1|41316.1|41336.1|41316.1|41331.1|41311.1|1
1735221020000|2024-12-26 13:50:20|41333.6|41313.6|41331.1|41311.1|41336.1|41316.1|41331.1|41311.1|3
1735221030000|2024-12-26 13:50:30|41328.6|41308.6|41329.4|41309.4|41331.1|41311.1|41328.6|41308.6|5
1735221040000|2024-12-26 13:50:40|41330.2|41310.2|41331.9|41311.9|41334.4|41314.4|41330.2|41310.2|1
1735221050000|2024-12-26 13:50:50|41331.1|41311.1|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|1
1735221060000|2024-12-26 13:51:00|41328.6|41308.6|41328.6|41308.6|41330.2|41310.2|41328.6|41308.6|15
1735221070000|2024-12-26 13:51:10|41331.1|41311.1|41340.2|41320.2|41340.2|41320.2|41331.1|41311.1|59
1735221080000|2024-12-26 13:51:20|41343.6|41323.6|41346.1|41326.1|41348.6|41328.6|41343.6|41323.6|35
1735221090000|2024-12-26 13:51:30|41343.6|41323.6|41346.1|41326.1|41346.1|41326.1|41343.6|41323.6|5
1735221100000|2024-12-26 13:51:40|41347.7|41327.7|41348.6|41328.6|41348.6|41328.6|41346.1|41326.1|9
1735221120000|2024-12-26 13:52:00|41350.2|41330.2|41348.6|41328.6|41351.1|41331.1|41348.6|41328.6|1
1735221130000|2024-12-26 13:52:10|41350.2|41330.2|41351.1|41331.1|41351.1|41331.1|41348.6|41328.6|4
1735221150000|2024-12-26 13:52:30|41349.4|41329.4|41351.1|41331.1|41351.1|41331.1|41348.6|41328.6|2
1735221160000|2024-12-26 13:52:40|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|41348.6|41328.6|0
1735221190000|2024-12-26 13:53:10|41351.1|41331.1|41353.6|41333.6|41353.6|41333.6|41348.6|41328.6|8
1735221200000|2024-12-26 13:53:20|41355.2|41335.2|41358.6|41338.6|41358.6|41338.6|41355.2|41335.2|1
1735221210000|2024-12-26 13:53:30|41360.2|41340.2|41361.1|41341.1|41361.1|41341.1|41358.6|41338.6|7
1735221220000|2024-12-26 13:53:40|41366.1|41346.1|41366.1|41346.1|41366.1|41346.1|41366.1|41346.1|3
1735221230000|2024-12-26 13:53:50|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|41370.2|41350.2|1
1735221250000|2024-12-26 13:54:10|41371.1|41351.1|41371.1|41351.1|41371.1|41351.1|41368.6|41348.6|2
1735221260000|2024-12-26 13:54:20|41372.7|41352.7|41373.6|41353.6|41373.6|41353.6|41368.6|41348.6|2
1735221270000|2024-12-26 13:54:30|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|41375.2|41355.2|2
1735221280000|2024-12-26 13:54:40|41376.9|41356.9|41383.6|41363.6|41383.6|41363.6|41376.9|41356.9|14
1735221300000|2024-12-26 13:55:00|41381.9|41361.9|41373.6|41353.6|41381.9|41361.9|41373.6|41353.6|13
1735221310000|2024-12-26 13:55:10|41376.9|41356.9|41397.7|41377.7|41397.7|41377.7|41376.9|41356.9|12
1735221320000|2024-12-26 13:55:20|41398.6|41378.6|41398.6|41378.6|41403.6|41383.6|41398.6|41378.6|3
1735221330000|2024-12-26 13:55:30|41396.9|41376.9|41394.4|41374.4|41398.6|41378.6|41394.4|41374.4|3
1735221340000|2024-12-26 13:55:40|41396.1|41376.1|41391.1|41371.1|41396.9|41376.9|41391.1|41371.1|6
1735221350000|2024-12-26 13:55:50|41389.4|41369.4|41376.9|41356.9|41389.4|41369.4|41376.9|41356.9|3
1735221360000|2024-12-26 13:56:00|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|41376.1|41356.1|0
1735221370000|2024-12-26 13:56:10|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41373.6|41353.6|2
1735221380000|2024-12-26 13:56:20|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|0
1735221410000|2024-12-26 13:56:50|41371.9|41351.9|41371.1|41351.1|41371.9|41351.9|41371.1|41351.1|3
1735221420000|2024-12-26 13:57:00|41369.4|41349.4|41372.8|41352.8|41372.8|41352.8|41368.6|41348.6|5
1735221460000|2024-12-26 13:57:40|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|8
1735221470000|2024-12-26 13:57:50|41376.1|41356.1|41374.4|41354.4|41376.1|41356.1|41374.4|41354.4|6
1735221480000|2024-12-26 13:58:00|41372.8|41352.8|41370.3|41350.3|41372.8|41352.8|41370.3|41350.3|0
1735221490000|2024-12-26 13:58:10|41371.1|41351.1|41368.6|41348.6|41371.1|41351.1|41366.1|41346.1|5
1735221500000|2024-12-26 13:58:20|||||||||2
1735221510000|2024-12-26 13:58:30|41370.3|41350.3|41368.6|41348.6|41371.1|41351.1|41366.1|41346.1|4
1735221520000|2024-12-26 13:58:40|41371.1|41351.1|41373.6|41353.6|41373.6|41353.6|41371.1|41351.1|3
1735221530000|2024-12-26 13:58:50|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|5
1735221540000|2024-12-26 13:59:00|41377.8|41357.8|41383.6|41363.6|41383.6|41363.6|41377.8|41357.8|3
1735221550000|2024-12-26 13:59:10|41388.6|41368.6|41391.1|41371.1|41393.6|41373.6|41388.6|41368.6|11
1735221560000|2024-12-26 13:59:20|41394.4|41374.4|41396.1|41376.1|41396.1|41376.1|41394.4|41374.4|1
1735221570000|2024-12-26 13:59:30|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|41393.6|41373.6|1
1735221580000|2024-12-26 13:59:40|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|3
1735221590000|2024-12-26 13:59:50|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|3
1735221600000|2024-12-26 14:00:00|41390.3|41370.3|41391.9|41371.9|41391.9|41371.9|41390.3|41370.3|6
1735221610000|2024-12-26 14:00:10|41392.8|41372.8|41388.6|41368.6|41392.8|41372.8|41388.6|41368.6|3
1735221620000|2024-12-26 14:00:20|||||||||1
1735221640000|2024-12-26 14:00:40|41386.9|41366.9|41383.6|41363.6|41386.9|41366.9|41383.6|41363.6|0
1735221650000|2024-12-26 14:00:50|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|0
1735221660000|2024-12-26 14:01:00|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|0
1735221670000|2024-12-26 14:01:10|41381.9|41361.9|41373.6|41353.6|41381.9|41361.9|41373.6|41353.6|6
1735221690000|2024-12-26 14:01:30|41371.9|41351.9|41371.1|41351.1|41371.9|41351.9|41368.6|41348.6|1
1735221700000|2024-12-26 14:01:40|41368.6|41348.6|41373.6|41353.6|41373.6|41353.6|41368.6|41348.6|2
1735221710000|2024-12-26 14:01:50|41371.1|41351.1|41373.6|41353.6|41373.6|41353.6|41371.1|41351.1|1
1735221720000|2024-12-26 14:02:00|41371.1|41351.1|41368.6|41348.6|41371.1|41351.1|41368.6|41348.6|7
1735221730000|2024-12-26 14:02:10|41366.9|41346.9|41349.4|41329.4|41366.9|41346.9|41349.4|41329.4|8
1735221740000|2024-12-26 14:02:20|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|1
1735221750000|2024-12-26 14:02:30|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|41341.9|41321.9|0
1735221760000|2024-12-26 14:02:40|41340.2|41320.2|41328.6|41308.6|41340.2|41320.2|41328.6|41308.6|11
1735221770000|2024-12-26 14:02:50|41331.1|41311.1|41333.6|41313.6|41333.6|41313.6|41329.4|41309.4|13
1735221780000|2024-12-26 14:03:00|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41333.6|41313.6|5
1735221790000|2024-12-26 14:03:10|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|3
1735221800000|2024-12-26 14:03:20|||||||||1
1735221810000|2024-12-26 14:03:30|41331.1|41311.1|41328.6|41308.6|41331.1|41311.1|41328.6|41308.6|2
1735221820000|2024-12-26 14:03:40|41331.1|41311.1|41328.6|41308.6|41331.1|41311.1|41328.6|41308.6|2
1735221840000|2024-12-26 14:04:00|41330.3|41310.3|41331.1|41311.1|41331.1|41311.1|41328.6|41308.6|2
1735221850000|2024-12-26 14:04:10|41329.4|41309.4|41331.1|41311.1|41331.1|41311.1|41328.6|41308.6|2
1735221860000|2024-12-26 14:04:20|41331.9|41311.9|41333.6|41313.6|41333.6|41313.6|41331.9|41311.9|4
1735221870000|2024-12-26 14:04:30|41335.3|41315.3|41335.3|41315.3|41335.3|41315.3|41333.6|41313.6|3
1735221880000|2024-12-26 14:04:40|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|41333.6|41313.6|0
1735221890000|2024-12-26 14:04:50|41335.3|41315.3|41333.6|41313.6|41336.9|41316.9|41333.6|41313.6|3
1735221900000|2024-12-26 14:05:00|41335.3|41315.3|41335.3|41315.3|41336.9|41316.9|41333.6|41313.6|4
1735221910000|2024-12-26 14:05:10|41336.9|41316.9|41346.1|41326.1|41346.1|41326.1|41335.3|41315.3|9
1735221920000|2024-12-26 14:05:20|41347.8|41327.8|41346.1|41326.1|41347.8|41327.8|41343.6|41323.6|4
1735221930000|2024-12-26 14:05:30|41347.8|41327.8|41353.6|41333.6|41353.6|41333.6|41347.8|41327.8|3
1735221950000|2024-12-26 14:05:50|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|11
1735221960000|2024-12-26 14:06:00|41357.8|41337.8|41358.6|41338.6|41358.6|41338.6|41355.3|41335.3|6
1735221970000|2024-12-26 14:06:10|41360.2|41340.2|41372.8|41352.8|41372.8|41352.8|41360.2|41340.2|5
1735221980000|2024-12-26 14:06:20|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|1
1735221990000|2024-12-26 14:06:30|41380.3|41360.3|41383.6|41363.6|41386.1|41366.1|41380.3|41360.3|14
1735222000000|2024-12-26 14:06:40|41385.3|41365.3|41391.1|41371.1|41391.1|41371.1|41385.3|41365.3|4
1735222010000|2024-12-26 14:06:50|41388.6|41368.6|41391.1|41371.1|41391.1|41371.1|41388.6|41368.6|1
1735222020000|2024-12-26 14:07:00|41389.4|41369.4|41386.1|41366.1|41389.4|41369.4|41383.6|41363.6|1
1735222030000|2024-12-26 14:07:10|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41386.9|41366.9|1
1735222040000|2024-12-26 14:07:20|41390.3|41370.3|41391.1|41371.1|41391.1|41371.1|41390.3|41370.3|0
1735222050000|2024-12-26 14:07:30|||||||||2
1735222070000|2024-12-26 14:07:50|41389.4|41369.4|41388.6|41368.6|41391.1|41371.1|41388.6|41368.6|0
1735222080000|2024-12-26 14:08:00|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|8
1735222090000|2024-12-26 14:08:10|41395.3|41375.3|41396.1|41376.1|41396.1|41376.1|41395.3|41375.3|2
1735222100000|2024-12-26 14:08:20|41394.4|41374.4|41393.6|41373.6|41394.4|41374.4|41393.6|41373.6|0
1735222110000|2024-12-26 14:08:30|41391.1|41371.1|41381.9|41361.9|41391.1|41371.1|41381.9|41361.9|7
1735222120000|2024-12-26 14:08:40|41379.4|41359.4|41374.4|41354.4|41379.4|41359.4|41374.4|41354.4|2
1735222130000|2024-12-26 14:08:50|41372.7|41352.7|41371.1|41351.1|41372.7|41352.7|41371.1|41351.1|1
1735222140000|2024-12-26 14:09:00|||||||||2
1735222150000|2024-12-26 14:09:10|41372.8|41352.8|41376.1|41356.1|41376.1|41356.1|41372.8|41352.8|1
1735222160000|2024-12-26 14:09:20|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|0
1735222170000|2024-12-26 14:09:30|41376.1|41356.1|41373.6|41353.6|41376.1|41356.1|41373.6|41353.6|1
1735222180000|2024-12-26 14:09:40|41376.1|41356.1|41373.6|41353.6|41376.1|41356.1|41373.6|41353.6|1
1735222210000|2024-12-26 14:10:10|||||||||1
1735222220000|2024-12-26 14:10:20|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|3
1735222230000|2024-12-26 14:10:30|41377|41357|41375.3|41355.3|41377|41357|41373.6|41353.6|3
1735222240000|2024-12-26 14:10:40|41377.8|41357.8|41378.6|41358.6|41378.6|41358.6|41377.8|41357.8|4
1735222250000|2024-12-26 14:10:50|41383.6|41363.6|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|5
1735222260000|2024-12-26 14:11:00|41384.4|41364.4|41386.1|41366.1|41386.1|41366.1|41384.4|41364.4|1
1735222270000|2024-12-26 14:11:10|41383.6|41363.6|41388.6|41368.6|41388.6|41368.6|41383.6|41363.6|2
1735222280000|2024-12-26 14:11:20|41385.3|41365.3|41386.1|41366.1|41386.1|41366.1|41385.3|41365.3|2
1735222300000|2024-12-26 14:11:40|41385.3|41365.3|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|0
1735222310000|2024-12-26 14:11:50|41384.4|41364.4|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|0
1735222320000|2024-12-26 14:12:00|41384.4|41364.4|41386.1|41366.1|41386.1|41366.1|41381.9|41361.9|3
1735222330000|2024-12-26 14:12:10|||||||||2
1735222340000|2024-12-26 14:12:20|||||||||1
1735222350000|2024-12-26 14:12:30|41384.4|41364.4|41383.6|41363.6|41386.1|41366.1|41383.6|41363.6|0
1735222360000|2024-12-26 14:12:40|41381.9|41361.9|41383.6|41363.6|41383.6|41363.6|41381.1|41361.1|1
1735222380000|2024-12-26 14:13:00|41381.9|41361.9|41383.6|41363.6|41383.6|41363.6|41381.9|41361.9|0
1735222390000|2024-12-26 14:13:10|41381.9|41361.9|41381.1|41361.1|41383.6|41363.6|41381.1|41361.1|0
1735222420000|2024-12-26 14:13:40|||||||||1
1735222450000|2024-12-26 14:14:10|41382.8|41362.8|41383.6|41363.6|41383.6|41363.6|41382.8|41362.8|6
1735222460000|2024-12-26 14:14:20|41386.1|41366.1|41383.6|41363.6|41386.1|41366.1|41383.6|41363.6|7
1735222480000|2024-12-26 14:14:40|41386.1|41366.1|41386.1|41366.1|41386.1|41366.1|41383.6|41363.6|1
1735222490000|2024-12-26 14:14:50|41383.6|41363.6|41385.3|41365.3|41385.3|41365.3|41381.1|41361.1|3
1735222500000|2024-12-26 14:15:00|41383.6|41363.6|41385.3|41365.3|41385.3|41365.3|41383.6|41363.6|2
1735222510000|2024-12-26 14:15:10|||||||||1
1735222520000|2024-12-26 14:15:20|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|11
1735222530000|2024-12-26 14:15:30|41381.9|41361.9|41378.6|41358.6|41381.9|41361.9|41378.6|41358.6|5
1735222540000|2024-12-26 14:15:40|41376.1|41356.1|41371.1|41351.1|41376.1|41356.1|41371.1|41351.1|20
1735222550000|2024-12-26 14:15:50|41369.4|41349.4|41363.6|41343.6|41369.4|41349.4|41361.9|41341.9|14
1735222560000|2024-12-26 14:16:00|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|41358.6|41338.6|4
1735222570000|2024-12-26 14:16:10|||||||||5
1735222580000|2024-12-26 14:16:20|||||||||4
1735222590000|2024-12-26 14:16:30|41367.8|41347.8|41371.1|41351.1|41372.8|41352.8|41367.8|41347.8|1
1735222600000|2024-12-26 14:16:40|||||||||1
1735222610000|2024-12-26 14:16:50|41373.6|41353.6|41371.1|41351.1|41373.6|41353.6|41371.1|41351.1|0
1735222620000|2024-12-26 14:17:00|41369.4|41349.4|41371.1|41351.1|41371.1|41351.1|41368.6|41348.6|0
1735222630000|2024-12-26 14:17:10|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|41373.6|41353.6|0
1735222650000|2024-12-26 14:17:30|41368.6|41348.6|41371.1|41351.1|41371.1|41351.1|41368.6|41348.6|5
1735222660000|2024-12-26 14:17:40|41369.4|41349.4|41366.1|41346.1|41369.4|41349.4|41366.1|41346.1|12
1735222680000|2024-12-26 14:18:00|41364.4|41344.4|41363.6|41343.6|41364.4|41344.4|41363.6|41343.6|0
1735222690000|2024-12-26 14:18:10|41361.1|41341.1|41361.1|41341.1|41362.8|41342.8|41361.1|41341.1|1
1735222710000|2024-12-26 14:18:30|41362.8|41342.8|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|2
1735222720000|2024-12-26 14:18:40|41362.8|41342.8|41361.1|41341.1|41363.6|41343.6|41361.1|41341.1|0
1735222730000|2024-12-26 14:18:50|41363.6|41343.6|41363.6|41343.6|41363.6|41343.6|41363.6|41343.6|0
1735222740000|2024-12-26 14:19:00|41366.1|41346.1|41363.6|41343.6|41366.1|41346.1|41363.6|41343.6|8
1735222750000|2024-12-26 14:19:10|41365.3|41345.3|41363.6|41343.6|41366.1|41346.1|41363.6|41343.6|0
1735222760000|2024-12-26 14:19:20|41361.1|41341.1|41361.9|41341.9|41361.9|41341.9|41361.1|41341.1|4
1735222770000|2024-12-26 14:19:30|41362|41342|41362|41342|41362|41342|41362|41342|0
1735222780000|2024-12-26 14:19:40|41359.5|41339.5|41361.1|41341.1|41362|41342|41359.5|41339.5|3
1735222790000|2024-12-26 14:19:50|41362|41342|41362|41342|41362|41342|41362|41342|1
1735222800000|2024-12-26 14:20:00|41360.3|41340.3|41362|41342|41362|41342|41359.5|41339.5|1
1735222820000|2024-12-26 14:20:20|41364.5|41344.5|41362|41342|41364.5|41344.5|41362|41342|3
1735222830000|2024-12-26 14:20:30|41364.5|41344.5|41362|41342|41364.5|41344.5|41362|41342|2
1735222840000|2024-12-26 14:20:40|41364.5|41344.5|41362.8|41342.8|41364.5|41344.5|41362|41342|1
1735222850000|2024-12-26 14:20:50|41362|41342|41362|41342|41362|41342|41362|41342|0
1735222860000|2024-12-26 14:21:00|41360.3|41340.3|41362|41342|41364.5|41344.5|41360.3|41340.3|1
1735222880000|2024-12-26 14:21:20|41359.5|41339.5|41362|41342|41362|41342|41359.5|41339.5|0
1735222890000|2024-12-26 14:21:30|41360.3|41340.3|41361.1|41341.1|41361.1|41341.1|41359.5|41339.5|0
1735222900000|2024-12-26 14:21:40|41362|41342|41362|41342|41362|41342|41362|41342|3
1735222910000|2024-12-26 14:21:50|41359.5|41339.5|41362|41342|41362|41342|41359.5|41339.5|1
1735222920000|2024-12-26 14:22:00|41360.3|41340.3|41352|41332|41360.3|41340.3|41352|41332|11
1735222930000|2024-12-26 14:22:10|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|1
1735222940000|2024-12-26 14:22:20|41352.8|41332.8|41354.5|41334.5|41354.5|41334.5|41352|41332|0
1735222950000|2024-12-26 14:22:30|41357|41337|41365.3|41345.3|41365.3|41345.3|41357|41337|9
1735222960000|2024-12-26 14:22:40|41367.8|41347.8|41372|41352|41374.5|41354.5|41367.8|41347.8|2
1735222970000|2024-12-26 14:22:50|41370.3|41350.3|41364.5|41344.5|41370.3|41350.3|41364.5|41344.5|2
1735222980000|2024-12-26 14:23:00|41367|41347|41367|41347|41369.5|41349.5|41367|41347|5
1735222990000|2024-12-26 14:23:10|41365.3|41345.3|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735223000000|2024-12-26 14:23:20|41366.1|41346.1|41367|41347|41367.8|41347.8|41364.5|41344.5|2
1735223010000|2024-12-26 14:23:30|41369.5|41349.5|41367|41347|41369.5|41349.5|41367|41347|0
1735223030000|2024-12-26 14:23:50|41365.3|41345.3|41364.5|41344.5|41365.3|41345.3|41364.5|41344.5|1
1735223050000|2024-12-26 14:24:10|41367|41347|41369.5|41349.5|41369.5|41349.5|41367|41347|5
1735223070000|2024-12-26 14:24:30|||||||||3
1735223080000|2024-12-26 14:24:40|41371.1|41351.1|41372|41352|41372|41352|41371.1|41351.1|1
1735223090000|2024-12-26 14:24:50|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|1
1735223130000|2024-12-26 14:25:30|41377|41357|41382.8|41362.8|41382.8|41362.8|41377|41357|3
1735223140000|2024-12-26 14:25:40|41384.5|41364.5|41387|41367|41387|41367|41384.5|41364.5|2
1735223150000|2024-12-26 14:25:50|41385.3|41365.3|41383.6|41363.6|41385.3|41365.3|41383.6|41363.6|7
1735223160000|2024-12-26 14:26:00|41382.8|41362.8|41374.5|41354.5|41382.8|41362.8|41374.5|41354.5|5
1735223170000|2024-12-26 14:26:10|41372|41352|41372|41352|41372|41352|41372|41352|2
1735223190000|2024-12-26 14:26:30|41370.3|41350.3|41369.5|41349.5|41370.3|41350.3|41369.5|41349.5|0
1735223210000|2024-12-26 14:26:50|41364.5|41344.5|41357.8|41337.8|41364.5|41344.5|41357.8|41337.8|8
1735223220000|2024-12-26 14:27:00|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|5
1735223230000|2024-12-26 14:27:10|41357|41337|41357|41337|41357|41337|41357|41337|4
1735223240000|2024-12-26 14:27:20|41359.5|41339.5|41362|41342|41362|41342|41359.5|41339.5|3
1735223260000|2024-12-26 14:27:40|41361.1|41341.1|41364.5|41344.5|41364.5|41344.5|41361.1|41341.1|6
1735223270000|2024-12-26 14:27:50|41362|41342|41364.5|41344.5|41364.5|41344.5|41362|41342|0
1735223290000|2024-12-26 14:28:10|41367|41347|41367|41347|41367|41347|41367|41347|1
1735223300000|2024-12-26 14:28:20|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|0
1735223320000|2024-12-26 14:28:40|41372|41352|41374.5|41354.5|41374.5|41354.5|41369.5|41349.5|2
1735223330000|2024-12-26 14:28:50|41377|41357|41377|41357|41377|41357|41374.5|41354.5|3
1735223340000|2024-12-26 14:29:00|41376.2|41356.2|41377|41357|41377|41357|41374.5|41354.5|3
1735223350000|2024-12-26 14:29:10|41377.8|41357.8|41379.5|41359.5|41379.5|41359.5|41377|41357|4
1735223360000|2024-12-26 14:29:20|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|41381.2|41361.2|5
1735223370000|2024-12-26 14:29:30|41380.3|41360.3|41378.7|41358.7|41380.3|41360.3|41378.7|41358.7|0
1735223380000|2024-12-26 14:29:40|41377|41357|41377|41357|41377|41357|41377|41357|1
1735223390000|2024-12-26 14:29:50|41377.8|41357.8|41379.5|41359.5|41379.5|41359.5|41377.8|41357.8|2
1735223400000|2024-12-26 14:30:00|41377.8|41357.8|41379.5|41359.5|41381.2|41361.2|41374.5|41354.5|9
1735223410000|2024-12-26 14:30:10|41377.8|41357.8|41374.5|41354.5|41379.5|41359.5|41374.5|41354.5|2
1735223420000|2024-12-26 14:30:20|41372|41352|41367|41347|41372|41352|41367|41347|9
1735223430000|2024-12-26 14:30:30|41364.5|41344.5|41359.5|41339.5|41364.5|41344.5|41359.5|41339.5|2
1735223440000|2024-12-26 14:30:40|41362|41342|41359.5|41339.5|41362|41342|41359.5|41339.5|1
1735223450000|2024-12-26 14:30:50|41357.8|41337.8|41356.2|41336.2|41357.8|41337.8|41352.8|41332.8|3
1735223460000|2024-12-26 14:31:00|41357|41337|41357|41337|41357|41337|41354.5|41334.5|0
1735223470000|2024-12-26 14:31:10|41356.2|41336.2|41350.3|41330.3|41356.2|41336.2|41347.8|41327.8|4
1735223480000|2024-12-26 14:31:20|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|41347.8|41327.8|1
1735223490000|2024-12-26 14:31:30|41349.5|41329.5|41352.8|41332.8|41352.8|41332.8|41347.8|41327.8|1
1735223500000|2024-12-26 14:31:40|41351.1|41331.1|41352.8|41332.8|41352.8|41332.8|41350.3|41330.3|3
1735223510000|2024-12-26 14:31:50|41354.5|41334.5|41352.8|41332.8|41355.3|41335.3|41350.3|41330.3|2
1735223520000|2024-12-26 14:32:00|41350.3|41330.3|41355.3|41335.3|41355.3|41335.3|41350.3|41330.3|0
1735223530000|2024-12-26 14:32:10|41353.6|41333.6|41352.8|41332.8|41353.6|41333.6|41350.3|41330.3|3
1735223550000|2024-12-26 14:32:30|41350.3|41330.3|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|2
1735223560000|2024-12-26 14:32:40|41352|41332|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|2
1735223570000|2024-12-26 14:32:50|41348.6|41328.6|41347.8|41327.8|41350.3|41330.3|41347.8|41327.8|4
1735223580000|2024-12-26 14:33:00|41345.3|41325.3|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|3
1735223590000|2024-12-26 14:33:10|41343.6|41323.6|41345.3|41325.3|41345.3|41325.3|41342.8|41322.8|5
1735223600000|2024-12-26 14:33:20|41347.8|41327.8|41350.3|41330.3|41350.3|41330.3|41347.8|41327.8|20
1735223610000|2024-12-26 14:33:30|41352.8|41332.8|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|0
1735223620000|2024-12-26 14:33:40|41352|41332|41350.3|41330.3|41352.8|41332.8|41350.3|41330.3|9
1735223630000|2024-12-26 14:33:50|41354.5|41334.5|41370.3|41350.3|41370.3|41350.3|41354.5|41334.5|8
1735223640000|2024-12-26 14:34:00|41374.5|41354.5|41385.3|41365.3|41385.3|41365.3|41374.5|41354.5|8
1735223660000|2024-12-26 14:34:20|41387|41367|41385.3|41365.3|41387.8|41367.8|41385.3|41365.3|4
1735223670000|2024-12-26 14:34:30|||||||||1
1735223680000|2024-12-26 14:34:40|41387|41367|41388.7|41368.7|41388.7|41368.7|41385.3|41365.3|2
1735223690000|2024-12-26 14:34:50|41390.3|41370.3|41402.8|41382.8|41402.8|41382.8|41390.3|41370.3|17
1735223700000|2024-12-26 14:35:00|41405.3|41385.3|41408.7|41388.7|41408.7|41388.7|41403.7|41383.7|17
1735223710000|2024-12-26 14:35:10|41415.3|41395.3|41417.8|41397.8|41420.3|41400.3|41415.3|41395.3|10
1735223720000|2024-12-26 14:35:20|41419.5|41399.5|41416.2|41396.2|41420.3|41400.3|41416.2|41396.2|7
1735223730000|2024-12-26 14:35:30|41413.7|41393.7|41406.2|41386.2|41413.7|41393.7|41406.2|41386.2|9
1735223740000|2024-12-26 14:35:40|41403.7|41383.7|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|5
1735223750000|2024-12-26 14:35:50|41399.5|41379.5|41393.7|41373.7|41399.5|41379.5|41391.2|41371.2|11
1735223760000|2024-12-26 14:36:00|41395.3|41375.3|41391.2|41371.2|41397.8|41377.8|41391.2|41371.2|10
1735223770000|2024-12-26 14:36:10|41392.8|41372.8|41393.7|41373.7|41393.7|41373.7|41392.8|41372.8|3
1735223780000|2024-12-26 14:36:20|41396.2|41376.2|41395.3|41375.3|41396.2|41376.2|41393.7|41373.7|2
1735223790000|2024-12-26 14:36:30|41396.2|41376.2|41393.7|41373.7|41396.2|41376.2|41393.7|41373.7|0
1735223810000|2024-12-26 14:36:50|41391.2|41371.2|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|1
1735223820000|2024-12-26 14:37:00|41392|41372|41393.7|41373.7|41393.7|41373.7|41392|41372|0
1735223830000|2024-12-26 14:37:10|41392|41372|41391.2|41371.2|41392|41372|41388.7|41368.7|7
1735223840000|2024-12-26 14:37:20|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|2
1735223850000|2024-12-26 14:37:30|41396.2|41376.2|41396.2|41376.2|41398.7|41378.7|41393.7|41373.7|2
1735223860000|2024-12-26 14:37:40|41394.5|41374.5|41396.2|41376.2|41396.2|41376.2|41393.7|41373.7|3
1735223870000|2024-12-26 14:37:50|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|0
1735223880000|2024-12-26 14:38:00|41395.3|41375.3|41388.7|41368.7|41403.7|41383.7|41388.7|41368.7|4
1735223890000|2024-12-26 14:38:10|41390.3|41370.3|41391.2|41371.2|41393.7|41373.7|41388.7|41368.7|1
1735223900000|2024-12-26 14:38:20|41393.7|41373.7|41395.4|41375.4|41398.7|41378.7|41391.2|41371.2|0
1735223910000|2024-12-26 14:38:30|||||||||2
1735223920000|2024-12-26 14:38:40|41393.7|41373.7|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|5
1735223930000|2024-12-26 14:38:50|41388.7|41368.7|41387|41367|41388.7|41368.7|41387|41367|1
1735223940000|2024-12-26 14:39:00|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41386.2|41366.2|2
1735223950000|2024-12-26 14:39:10|41396.2|41376.2|41393.7|41373.7|41398.7|41378.7|41393.7|41373.7|3
1735223960000|2024-12-26 14:39:20|41391.2|41371.2|41386.2|41366.2|41391.2|41371.2|41383.7|41363.7|2
1735223970000|2024-12-26 14:39:30|41384.5|41364.5|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|0
1735223980000|2024-12-26 14:39:40|41383.7|41363.7|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|0
1735223990000|2024-12-26 14:39:50|41384.5|41364.5|41381.2|41361.2|41384.5|41364.5|41381.2|41361.2|1
1735224000000|2024-12-26 14:40:00|41383.7|41363.7|41383.7|41363.7|41390.4|41370.4|41383.7|41363.7|14
1735224010000|2024-12-26 14:40:10|41381.2|41361.2|41371.2|41351.2|41381.2|41361.2|41371.2|41351.2|1
1735224020000|2024-12-26 14:40:20|41373.7|41353.7|41377.9|41357.9|41377.9|41357.9|41371.2|41351.2|2
1735224030000|2024-12-26 14:40:30|41375.4|41355.4|41378.7|41358.7|41378.7|41358.7|41375.4|41355.4|2
1735224040000|2024-12-26 14:40:40|41381.2|41361.2|41386.2|41366.2|41388.7|41368.7|41381.2|41361.2|15
1735224060000|2024-12-26 14:41:00|41388.7|41368.7|41386.2|41366.2|41388.7|41368.7|41383.7|41363.7|5
1735224070000|2024-12-26 14:41:10|41384.5|41364.5|41383.7|41363.7|41386.2|41366.2|41383.7|41363.7|0
1735224080000|2024-12-26 14:41:20|41381.2|41361.2|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|2
1735224090000|2024-12-26 14:41:30|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41381.2|41361.2|1
1735224100000|2024-12-26 14:41:40|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|0
1735224110000|2024-12-26 14:41:50|41383.7|41363.7|41381.2|41361.2|41387.9|41367.9|41381.2|41361.2|2
1735224120000|2024-12-26 14:42:00|41378.7|41358.7|41376.2|41356.2|41378.7|41358.7|41373.7|41353.7|3
1735224130000|2024-12-26 14:42:10|41374.5|41354.5|41368.7|41348.7|41377|41357|41367|41347|1
1735224140000|2024-12-26 14:42:20|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|41371.2|41351.2|0
1735224150000|2024-12-26 14:42:30|41373.7|41353.7|41369.5|41349.5|41373.7|41353.7|41368.7|41348.7|9
1735224160000|2024-12-26 14:42:40|41370.3|41350.3|41372|41352|41374.5|41354.5|41370.3|41350.3|0
1735224170000|2024-12-26 14:42:50|41372.8|41352.8|41377|41357|41377|41357|41372.8|41352.8|10
1735224180000|2024-12-26 14:43:00|41377.8|41357.8|41380.3|41360.3|41382|41362|41377.8|41357.8|0
1735224190000|2024-12-26 14:43:10|41382.8|41362.8|41380.3|41360.3|41382.8|41362.8|41377.8|41357.8|6
1735224200000|2024-12-26 14:43:20|41382|41362|41381.2|41361.2|41382.8|41362.8|41380.3|41360.3|2
1735224210000|2024-12-26 14:43:30|41379.5|41359.5|41382.9|41362.9|41382.9|41362.9|41379.5|41359.5|0
1735224220000|2024-12-26 14:43:40|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|1
1735224230000|2024-12-26 14:43:50|41382.9|41362.9|41396.2|41376.2|41397.9|41377.9|41381.2|41361.2|9
1735224240000|2024-12-26 14:44:00|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|1
1735224250000|2024-12-26 14:44:10|41397.9|41377.9|41391.2|41371.2|41397.9|41377.9|41391.2|41371.2|1
1735224260000|2024-12-26 14:44:20|41393.7|41373.7|41396.2|41376.2|41396.2|41376.2|41393.7|41373.7|1
1735224270000|2024-12-26 14:44:30|41398.7|41378.7|41393.7|41373.7|41398.7|41378.7|41393.7|41373.7|3
1735224280000|2024-12-26 14:44:40|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|3
1735224290000|2024-12-26 14:44:50|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41396.2|41376.2|4
1735224300000|2024-12-26 14:45:00|41400.4|41380.4|41408.7|41388.7|41408.7|41388.7|41400.4|41380.4|9
1735224310000|2024-12-26 14:45:10|||||||||1
1735224320000|2024-12-26 14:45:20|41410.4|41390.4|41399.5|41379.5|41418.7|41398.7|41399.5|41379.5|21
1735224330000|2024-12-26 14:45:30|41397|41377|41393.7|41373.7|41397|41377|41393.7|41373.7|5
1735224340000|2024-12-26 14:45:40|41389.5|41369.5|41388.7|41368.7|41389.5|41369.5|41386.2|41366.2|2
1735224350000|2024-12-26 14:45:50|41390.4|41370.4|41388.7|41368.7|41391.2|41371.2|41386.2|41366.2|2
1735224360000|2024-12-26 14:46:00|41391.2|41371.2|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|7
1735224370000|2024-12-26 14:46:10|41392.9|41372.9|41393.7|41373.7|41393.7|41373.7|41392.9|41372.9|0
1735224380000|2024-12-26 14:46:20|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|2
1735224390000|2024-12-26 14:46:30|||||||||3
1735224400000|2024-12-26 14:46:40|41386.2|41366.2|41387|41367|41388.7|41368.7|41386.2|41366.2|1
1735224410000|2024-12-26 14:46:50|41386.2|41366.2|41388.7|41368.7|41388.7|41368.7|41386.2|41366.2|4
1735224420000|2024-12-26 14:47:00|41391.2|41371.2|41401.2|41381.2|41401.2|41381.2|41391.2|41371.2|6
1735224430000|2024-12-26 14:47:10|41402.9|41382.9|41397.9|41377.9|41402.9|41382.9|41397.9|41377.9|8
1735224440000|2024-12-26 14:47:20|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|4
1735224450000|2024-12-26 14:47:30|41400.4|41380.4|41401.2|41381.2|41401.2|41381.2|41400.4|41380.4|1
1735224460000|2024-12-26 14:47:40|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|1
1735224470000|2024-12-26 14:47:50|41405.4|41385.4|41406.2|41386.2|41406.2|41386.2|41403.7|41383.7|2
1735224480000|2024-12-26 14:48:00|||||||||2
1735224490000|2024-12-26 14:48:10|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|0
1735224500000|2024-12-26 14:48:20|||||||||1
1735224510000|2024-12-26 14:48:30|41410.4|41390.4|41410.4|41390.4|41410.4|41390.4|41410.4|41390.4|2
1735224520000|2024-12-26 14:48:40|41411.2|41391.2|41418.7|41398.7|41418.7|41398.7|41411.2|41391.2|2
1735224530000|2024-12-26 14:48:50|41420.4|41400.4|41418.7|41398.7|41421.2|41401.2|41418.7|41398.7|2
1735224540000|2024-12-26 14:49:00|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|41416.2|41396.2|1
1735224550000|2024-12-26 14:49:10|41417.9|41397.9|41426.2|41406.2|41426.2|41406.2|41417.9|41397.9|4
1735224560000|2024-12-26 14:49:20|41428.7|41408.7|41428.7|41408.7|41431.2|41411.2|41428.7|41408.7|5
1735224570000|2024-12-26 14:49:30|41430.4|41410.4|41431.2|41411.2|41431.2|41411.2|41429.5|41409.5|2
1735224580000|2024-12-26 14:49:40|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|41428.7|41408.7|0
1735224590000|2024-12-26 14:49:50|41426.2|41406.2|41423.7|41403.7|41426.2|41406.2|41421.2|41401.2|6
1735224600000|2024-12-26 14:50:00|41422.9|41402.9|41423.7|41403.7|41423.7|41403.7|41421.2|41401.2|4
1735224610000|2024-12-26 14:50:10|41421.2|41401.2|41416.2|41396.2|41422.9|41402.9|41416.2|41396.2|6
1735224620000|2024-12-26 14:50:20|41413.7|41393.7|41411.2|41391.2|41413.7|41393.7|41411.2|41391.2|6
1735224630000|2024-12-26 14:50:30|41406.2|41386.2|41391.2|41371.2|41406.2|41386.2|41391.2|41371.2|4
1735224640000|2024-12-26 14:50:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41387|41367|4
1735224650000|2024-12-26 14:50:50|41391.2|41371.2|41397.8|41377.8|41400.3|41380.3|41391.2|41371.2|15
1735224660000|2024-12-26 14:51:00|41399.5|41379.5|41410.3|41390.3|41410.3|41390.3|41399.5|41379.5|10
1735224670000|2024-12-26 14:51:10|41412|41392|41419.5|41399.5|41419.5|41399.5|41412|41392|4
1735224680000|2024-12-26 14:51:20|41420.3|41400.3|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|1
1735224690000|2024-12-26 14:51:30|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|0
1735224700000|2024-12-26 14:51:40|41417.8|41397.8|41415.3|41395.3|41419.5|41399.5|41415.3|41395.3|2
1735224710000|2024-12-26 14:51:50|41415.4|41395.4|41410.4|41390.4|41415.4|41395.4|41410.4|41390.4|0
1735224720000|2024-12-26 14:52:00|41408.7|41388.7|41405.4|41385.4|41409.5|41389.5|41405.4|41385.4|1
1735224730000|2024-12-26 14:52:10|||||||||7
1735224740000|2024-12-26 14:52:20|41407|41387|41412.9|41392.9|41412.9|41392.9|41407|41387|7
1735224750000|2024-12-26 14:52:30|41414.5|41394.5|41417.9|41397.9|41417.9|41397.9|41412.9|41392.9|1
1735224760000|2024-12-26 14:52:40|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|0
1735224770000|2024-12-26 14:52:50|41420.4|41400.4|41417|41397|41420.4|41400.4|41417|41397|7
1735224780000|2024-12-26 14:53:00|41414.5|41394.5|41407|41387|41414.5|41394.5|41407|41387|8
1735224790000|2024-12-26 14:53:10|41402.9|41382.9|41392|41372|41402.9|41382.9|41392|41372|3
1735224800000|2024-12-26 14:53:20|41387|41367|41387|41367|41387|41367|41387|41367|2
1735224810000|2024-12-26 14:53:30|41385.4|41365.4|41387|41367|41387.9|41367.9|41385.4|41365.4|0
1735224820000|2024-12-26 14:53:40|41388.7|41368.7|41387|41367|41389.5|41369.5|41387|41367|3
1735224830000|2024-12-26 14:53:50|41384.5|41364.5|41386.2|41366.2|41389.5|41369.5|41382|41362|9
1735224840000|2024-12-26 14:54:00|41387|41367|41379.5|41359.5|41389.5|41369.5|41379.5|41359.5|2
1735224850000|2024-12-26 14:54:10|41381.2|41361.2|41386.2|41366.2|41386.2|41366.2|41381.2|41361.2|2
1735224860000|2024-12-26 14:54:20|41389.6|41369.6|41388.7|41368.7|41390.4|41370.4|41387.9|41367.9|2
1735224870000|2024-12-26 14:54:30|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41387|41367|0
1735224880000|2024-12-26 14:54:40|||||||||1
1735224890000|2024-12-26 14:54:50|41391.2|41371.2|41389.5|41369.5|41391.2|41371.2|41389.5|41369.5|1
1735224900000|2024-12-26 14:55:00|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41387|41367|5
1735224910000|2024-12-26 14:55:10|41389.5|41369.5|41393.7|41373.7|41393.7|41373.7|41389.5|41369.5|1
1735224920000|2024-12-26 14:55:20|41396.2|41376.2|41399.6|41379.6|41399.6|41379.6|41393.7|41373.7|4
1735224930000|2024-12-26 14:55:30|41401.2|41381.2|41399.6|41379.6|41402.1|41382.1|41397.9|41377.9|0
1735224940000|2024-12-26 14:55:40|41397.9|41377.9|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|6
1735224950000|2024-12-26 14:55:50|41397.9|41377.9|41394.5|41374.5|41397.9|41377.9|41394.5|41374.5|2
1735224960000|2024-12-26 14:56:00|41397.9|41377.9|41400.4|41380.4|41401.2|41381.2|41395.4|41375.4|10
1735224970000|2024-12-26 14:56:10|41402.9|41382.9|41400.4|41380.4|41402.9|41382.9|41400.4|41380.4|1
1735224980000|2024-12-26 14:56:20|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|1
1735224990000|2024-12-26 14:56:30|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41394.5|41374.5|6
1735225010000|2024-12-26 14:56:50|41397|41377|41398.7|41378.7|41398.7|41378.7|41396.2|41376.2|3
1735225020000|2024-12-26 14:57:00|41397|41377|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|2
1735225030000|2024-12-26 14:57:10|41398.7|41378.7|41400.4|41380.4|41400.4|41380.4|41396.2|41376.2|2
1735225040000|2024-12-26 14:57:20|41401.2|41381.2|41402.9|41382.9|41402.9|41382.9|41401.2|41381.2|3
1735225050000|2024-12-26 14:57:30|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|0
1735225060000|2024-12-26 14:57:40|41402|41382|41402|41382|41402|41382|41402|41382|2
1735225070000|2024-12-26 14:57:50|41402.9|41382.9|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|0
1735225080000|2024-12-26 14:58:00|41402|41382|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|1
1735225090000|2024-12-26 14:58:10|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|4
1735225110000|2024-12-26 14:58:30|41409.6|41389.6|41408.7|41388.7|41411.2|41391.2|41408.7|41388.7|20
1735225120000|2024-12-26 14:58:40|41407|41387|41407|41387|41407|41387|41407|41387|3
1735225130000|2024-12-26 14:58:50|41407.9|41387.9|41408.7|41388.7|41408.7|41388.7|41407.9|41387.9|2
1735225140000|2024-12-26 14:59:00|41410.4|41390.4|41416.2|41396.2|41416.2|41396.2|41408.7|41388.7|27
1735225150000|2024-12-26 14:59:10|41414.5|41394.5|41418.7|41398.7|41418.7|41398.7|41413.7|41393.7|0
1735225170000|2024-12-26 14:59:30|41421.2|41401.2|41419.5|41399.5|41421.2|41401.2|41418.7|41398.7|2
1735225180000|2024-12-26 14:59:40|41420.4|41400.4|41423.7|41403.7|41426.2|41406.2|41420.4|41400.4|15
1735225190000|2024-12-26 14:59:50|41422|41402|41421.2|41401.2|41426.2|41406.2|41421.2|41401.2|4
1735225200000|2024-12-26 15:00:00|41419.5|41399.5|41418.7|41398.7|41419.5|41399.5|41418.7|41398.7|7
1735225210000|2024-12-26 15:00:10|41416.2|41396.2|41413.7|41393.7|41416.2|41396.2|41413.7|41393.7|8
1735225220000|2024-12-26 15:00:20|41412|41392|41398.7|41378.7|41412|41392|41398.7|41378.7|5
1735225230000|2024-12-26 15:00:30|41397|41377|41399.5|41379.5|41401.2|41381.2|41397|41377|3
1735225240000|2024-12-26 15:00:40|41398.7|41378.7|41403.7|41383.7|41403.7|41383.7|41398.7|41378.7|11
1735225250000|2024-12-26 15:00:50|41405.4|41385.4|41403.7|41383.7|41406.2|41386.2|41403.7|41383.7|2
1735225260000|2024-12-26 15:01:00|41405.4|41385.4|41405.4|41385.4|41406.2|41386.2|41403.7|41383.7|0
1735225270000|2024-12-26 15:01:10|41403.7|41383.7|41408.7|41388.7|41408.7|41388.7|41403.7|41383.7|2
1735225280000|2024-12-26 15:01:20|41414.5|41394.5|41416.2|41396.2|41416.2|41396.2|41414.5|41394.5|4
1735225290000|2024-12-26 15:01:30|41417.1|41397.1|41421.2|41401.2|41423.7|41403.7|41417.1|41397.1|4
1735225310000|2024-12-26 15:01:50|41418.7|41398.7|41413.7|41393.7|41421.2|41401.2|41413.7|41393.7|5
1735225320000|2024-12-26 15:02:00|41411.2|41391.2|41408.7|41388.7|41411.2|41391.2|41408.7|41388.7|1
1735225330000|2024-12-26 15:02:10|41410.4|41390.4|41407.1|41387.1|41411.2|41391.2|41405.4|41385.4|8
1735225340000|2024-12-26 15:02:20|41407.9|41387.9|41400.4|41380.4|41407.9|41387.9|41400.4|41380.4|5
1735225350000|2024-12-26 15:02:30|41397.9|41377.9|41388.7|41368.7|41397.9|41377.9|41388.7|41368.7|3
1735225360000|2024-12-26 15:02:40|41386.2|41366.2|41387.9|41367.9|41387.9|41367.9|41386.2|41366.2|1
1735225370000|2024-12-26 15:02:50|41390.4|41370.4|41390.4|41370.4|41390.4|41370.4|41388.7|41368.7|2
1735225380000|2024-12-26 15:03:00|41388.7|41368.7|41385.4|41365.4|41388.7|41368.7|41385.4|41365.4|8
1735225390000|2024-12-26 15:03:10|41383.7|41363.7|41380.4|41360.4|41383.7|41363.7|41380.4|41360.4|2
1735225400000|2024-12-26 15:03:20|41382.9|41362.9|41380.4|41360.4|41384.6|41364.6|41380.4|41360.4|3
1735225410000|2024-12-26 15:03:30|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|41382.9|41362.9|2
1735225420000|2024-12-26 15:03:40|41381.2|41361.2|41382.9|41362.9|41382.9|41362.9|41380.4|41360.4|0
1735225430000|2024-12-26 15:03:50|||||||||1
1735225440000|2024-12-26 15:04:00|41385.4|41365.4|41392.9|41372.9|41392.9|41372.9|41385.4|41365.4|7
1735225460000|2024-12-26 15:04:20|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|7
1735225470000|2024-12-26 15:04:30|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|1
1735225480000|2024-12-26 15:04:40|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41394.6|41374.6|1
1735225490000|2024-12-26 15:04:50|41396.2|41376.2|41397.1|41377.1|41399.6|41379.6|41394.6|41374.6|6
1735225500000|2024-12-26 15:05:00|41399.6|41379.6|41399.6|41379.6|41402.1|41382.1|41399.6|41379.6|0
1735225510000|2024-12-26 15:05:10|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|2
1735225520000|2024-12-26 15:05:20|41403.7|41383.7|41414.6|41394.6|41414.6|41394.6|41403.7|41383.7|20
1735225530000|2024-12-26 15:05:30|41413.7|41393.7|41414.6|41394.6|41414.6|41394.6|41413.7|41393.7|3
1735225540000|2024-12-26 15:05:40|||||||||1
1735225550000|2024-12-26 15:05:50|41412.1|41392.1|41416.2|41396.2|41416.2|41396.2|41412.1|41392.1|0
1735225560000|2024-12-26 15:06:00|41414.6|41394.6|41424.6|41404.6|41425.4|41405.4|41414.6|41394.6|5
1735225570000|2024-12-26 15:06:10|41425.4|41405.4|41428.7|41408.7|41428.7|41408.7|41424.6|41404.6|8
1735225580000|2024-12-26 15:06:20|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|41430.4|41410.4|3
1735225590000|2024-12-26 15:06:30|41432.1|41412.1|41432.9|41412.9|41432.9|41412.9|41432.1|41412.1|2
1735225610000|2024-12-26 15:06:50|41431.2|41411.2|41426.2|41406.2|41431.2|41411.2|41426.2|41406.2|3
1735225620000|2024-12-26 15:07:00|41424.6|41404.6|41424.6|41404.6|41425.4|41405.4|41423.7|41403.7|2
1735225630000|2024-12-26 15:07:10|41423.7|41403.7|41424.6|41404.6|41424.6|41404.6|41423.7|41403.7|3
1735225640000|2024-12-26 15:07:20|||||||||1
1735225650000|2024-12-26 15:07:30|41425.4|41405.4|41428.7|41408.7|41428.7|41408.7|41425.4|41405.4|1
1735225660000|2024-12-26 15:07:40|41430.4|41410.4|41430.4|41410.4|41432.9|41412.9|41430.4|41410.4|4
1735225670000|2024-12-26 15:07:50|41428.7|41408.7|41432.9|41412.9|41432.9|41412.9|41428.7|41408.7|1
1735225680000|2024-12-26 15:08:00|41431.2|41411.2|41430.4|41410.4|41432.9|41412.9|41428.7|41408.7|4
1735225690000|2024-12-26 15:08:10|41431.2|41411.2|41440.4|41420.4|41440.4|41420.4|41430.4|41410.4|5
1735225700000|2024-12-26 15:08:20|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41440.4|41420.4|4
1735225710000|2024-12-26 15:08:30|41442.9|41422.9|41446.2|41426.2|41446.2|41426.2|41442.9|41422.9|25
1735225720000|2024-12-26 15:08:40|||||||||5
1735225730000|2024-12-26 15:08:50|41447.9|41427.9|41446.2|41426.2|41447.9|41427.9|41446.2|41426.2|4
1735225740000|2024-12-26 15:09:00|41444.6|41424.6|41449.6|41429.6|41449.6|41429.6|41444.6|41424.6|4
1735225750000|2024-12-26 15:09:10|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|1
1735225760000|2024-12-26 15:09:20|41448.7|41428.7|41444.6|41424.6|41452.1|41432.1|41444.6|41424.6|2
1735225770000|2024-12-26 15:09:30|41446.2|41426.2|41447.1|41427.1|41449.6|41429.6|41444.6|41424.6|2
1735225780000|2024-12-26 15:09:40|41445.4|41425.4|41444.6|41424.6|41445.4|41425.4|41444.6|41424.6|13
1735225790000|2024-12-26 15:09:50|41442.9|41422.9|41434.6|41414.6|41442.9|41422.9|41432.1|41412.1|8
1735225800000|2024-12-26 15:10:00|41432.9|41412.9|41442.1|41422.1|41442.1|41422.1|41432.1|41412.1|9
1735225810000|2024-12-26 15:10:10|41444.6|41424.6|41444.6|41424.6|41452.1|41432.1|41444.6|41424.6|11
1735225820000|2024-12-26 15:10:20|41446.2|41426.2|41444.6|41424.6|41447.1|41427.1|41444.6|41424.6|0
1735225830000|2024-12-26 15:10:30|41447.1|41427.1|41448.7|41428.7|41453.7|41433.7|41447.1|41427.1|9
1735225840000|2024-12-26 15:10:40|||||||||7
1735225850000|2024-12-26 15:10:50|41447.9|41427.9|41447.1|41427.1|41447.9|41427.9|41446.2|41426.2|1
1735225860000|2024-12-26 15:11:00|41447.9|41427.9|41447.9|41427.9|41447.9|41427.9|41445.4|41425.4|1
1735225880000|2024-12-26 15:11:20|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|3
1735225890000|2024-12-26 15:11:30|41452.1|41432.1|41451.3|41431.3|41453.8|41433.8|41448.8|41428.8|4
1735225900000|2024-12-26 15:11:40|41448.8|41428.8|41448.8|41428.8|41451.3|41431.3|41448.8|41428.8|5
1735225910000|2024-12-26 15:11:50|||||||||2
1735225920000|2024-12-26 15:12:00|41447.1|41427.1|41446.3|41426.3|41448.8|41428.8|41443.8|41423.8|3
1735225930000|2024-12-26 15:12:10|41444.6|41424.6|41443.8|41423.8|41444.6|41424.6|41443.8|41423.8|9
1735225940000|2024-12-26 15:12:20|41442.1|41422.1|41447.9|41427.9|41447.9|41427.9|41438.8|41418.8|3
1735225950000|2024-12-26 15:12:30|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|41448.8|41428.8|0
1735225960000|2024-12-26 15:12:40|41446.3|41426.3|41448.8|41428.8|41448.8|41428.8|41446.3|41426.3|0
1735225970000|2024-12-26 15:12:50|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|41446.3|41426.3|1
1735225990000|2024-12-26 15:13:10|41447.9|41427.9|41448.8|41428.8|41448.8|41428.8|41447.9|41427.9|1
1735226000000|2024-12-26 15:13:20|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|16
1735226010000|2024-12-26 15:13:30|41449.6|41429.6|41451.3|41431.3|41452.1|41432.1|41449.6|41429.6|1
1735226020000|2024-12-26 15:13:40|41452.1|41432.1|41449.6|41429.6|41454.6|41434.6|41449.6|41429.6|0
1735226030000|2024-12-26 15:13:50|41450.4|41430.4|41450.4|41430.4|41452.9|41432.9|41449.6|41429.6|1
1735226040000|2024-12-26 15:14:00|41452.1|41432.1|41452.9|41432.9|41452.9|41432.9|41450.4|41430.4|1
1735226050000|2024-12-26 15:14:10|41450.4|41430.4|41452.9|41432.9|41452.9|41432.9|41450.4|41430.4|0
1735226060000|2024-12-26 15:14:20|41451.2|41431.2|41458.8|41438.8|41458.8|41438.8|41450.4|41430.4|15
1735226070000|2024-12-26 15:14:30|41462.1|41442.1|41463.8|41443.8|41463.8|41443.8|41462.1|41442.1|8
1735226080000|2024-12-26 15:14:40|41465.4|41445.4|41463.8|41443.8|41466.3|41446.3|41463.8|41443.8|1
1735226090000|2024-12-26 15:14:50|41469.6|41449.6|41475.4|41455.4|41475.4|41455.4|41469.6|41449.6|9
1735226100000|2024-12-26 15:15:00|41473.7|41453.7|41471.2|41451.2|41473.7|41453.7|41471.2|41451.2|33
1735226110000|2024-12-26 15:15:10|41472.9|41452.9|41473.7|41453.7|41473.7|41453.7|41472.9|41452.9|4
1735226120000|2024-12-26 15:15:20|41475.4|41455.4|41474.6|41454.6|41475.4|41455.4|41474.6|41454.6|5
1735226130000|2024-12-26 15:15:30|41470.4|41450.4|41467.9|41447.9|41470.4|41450.4|41467.9|41447.9|20
1735226140000|2024-12-26 15:15:40|41465.4|41445.4|41465.4|41445.4|41470.4|41450.4|41465.4|41445.4|5
1735226150000|2024-12-26 15:15:50|||||||||4
1735226160000|2024-12-26 15:16:00|41462.1|41442.1|41460.4|41440.4|41462.1|41442.1|41460.4|41440.4|9
1735226170000|2024-12-26 15:16:10|41458.7|41438.7|41460.4|41440.4|41460.4|41440.4|41457.9|41437.9|3
1735226180000|2024-12-26 15:16:20|41462.9|41442.9|41475.4|41455.4|41475.4|41455.4|41462.9|41442.9|7
1735226190000|2024-12-26 15:16:30|41480.4|41460.4|41485.4|41465.4|41485.4|41465.4|41480.4|41460.4|37
1735226200000|2024-12-26 15:16:40|||||||||10
1735226210000|2024-12-26 15:16:50|||||||||3
1735226220000|2024-12-26 15:17:00|||||||||1
1735226230000|2024-12-26 15:17:10|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|41487.1|41467.1|3
1735226240000|2024-12-26 15:17:20|41485.4|41465.4|41485.4|41465.4|41487.9|41467.9|41485.4|41465.4|4
1735226250000|2024-12-26 15:17:30|41487.9|41467.9|41485.4|41465.4|41487.9|41467.9|41485.4|41465.4|0
1735226260000|2024-12-26 15:17:40|41487.9|41467.9|41485.4|41465.4|41487.9|41467.9|41485.4|41465.4|10
1735226270000|2024-12-26 15:17:50|41482.9|41462.9|41480.4|41460.4|41482.9|41462.9|41480.4|41460.4|1
1735226280000|2024-12-26 15:18:00|41482.9|41462.9|41482.9|41462.9|41485.4|41465.4|41482.9|41462.9|3
1735226290000|2024-12-26 15:18:10|41485.4|41465.4|41480.4|41460.4|41485.4|41465.4|41480.4|41460.4|2
1735226300000|2024-12-26 15:18:20|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|3
1735226310000|2024-12-26 15:18:30|41482.9|41462.9|41480.4|41460.4|41484.6|41464.6|41480.4|41460.4|4
1735226320000|2024-12-26 15:18:40|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|41476.2|41456.2|19
1735226330000|2024-12-26 15:18:50|41473.7|41453.7|41471.2|41451.2|41476.2|41456.2|41471.2|41451.2|2
1735226340000|2024-12-26 15:19:00|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|2
1735226350000|2024-12-26 15:19:10|41473.7|41453.7|41480.4|41460.4|41480.4|41460.4|41473.7|41453.7|4
1735226360000|2024-12-26 15:19:20|||||||||1
1735226370000|2024-12-26 15:19:30|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|4
1735226380000|2024-12-26 15:19:40|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|41487.9|41467.9|2
1735226390000|2024-12-26 15:19:50|41485.4|41465.4|41487.1|41467.1|41487.9|41467.9|41485.4|41465.4|0
1735226400000|2024-12-26 15:20:00|41487.9|41467.9|41487.9|41467.9|41490.4|41470.4|41485.4|41465.4|1
1735226410000|2024-12-26 15:20:10|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|0
1735226420000|2024-12-26 15:20:20|41487.9|41467.9|41484.6|41464.6|41490.4|41470.4|41484.6|41464.6|12
1735226440000|2024-12-26 15:20:40|41485.4|41465.4|41482.9|41462.9|41485.4|41465.4|41482.9|41462.9|0
1735226450000|2024-12-26 15:20:50|41484.6|41464.6|41482.9|41462.9|41484.6|41464.6|41482.9|41462.9|0
1735226460000|2024-12-26 15:21:00|41480.4|41460.4|41482.9|41462.9|41482.9|41462.9|41480.4|41460.4|2
1735226470000|2024-12-26 15:21:10|41484.6|41464.6|41480.4|41460.4|41487.1|41467.1|41480.4|41460.4|17
1735226480000|2024-12-26 15:21:20|41476.2|41456.2|41471.2|41451.2|41476.2|41456.2|41471.2|41451.2|10
1735226490000|2024-12-26 15:21:30|41470.4|41450.4|41472.9|41452.9|41472.9|41452.9|41470.4|41450.4|2
1735226500000|2024-12-26 15:21:40|41474.6|41454.6|41477.9|41457.9|41480.4|41460.4|41474.6|41454.6|7
1735226510000|2024-12-26 15:21:50|||||||||1
1735226520000|2024-12-26 15:22:00|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|41480.4|41460.4|18
1735226530000|2024-12-26 15:22:10|41482.1|41462.1|41487.9|41467.9|41487.9|41467.9|41482.1|41462.1|20
1735226550000|2024-12-26 15:22:30|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|41485.4|41465.4|11
1735226560000|2024-12-26 15:22:40|41483.7|41463.7|41485.4|41465.4|41485.4|41465.4|41482.9|41462.9|3
1735226570000|2024-12-26 15:22:50|41487.1|41467.1|41485.4|41465.4|41487.1|41467.1|41485.4|41465.4|2
1735226580000|2024-12-26 15:23:00|41482.9|41462.9|41480.4|41460.4|41482.9|41462.9|41480.4|41460.4|4
1735226590000|2024-12-26 15:23:10|41482.9|41462.9|41487.9|41467.9|41487.9|41467.9|41480.4|41460.4|5
1735226600000|2024-12-26 15:23:20|41485.4|41465.4|41485.4|41465.4|41487.9|41467.9|41485.4|41465.4|0
1735226610000|2024-12-26 15:23:30|41482.1|41462.1|41474.6|41454.6|41482.1|41462.1|41474.6|41454.6|21
1735226620000|2024-12-26 15:23:40|41472.9|41452.9|41465.4|41445.4|41472.9|41452.9|41465.4|41445.4|12
1735226630000|2024-12-26 15:23:50|41467.9|41447.9|41467.9|41447.9|41470.4|41450.4|41467.9|41447.9|4
1735226640000|2024-12-26 15:24:00|41466.2|41446.2|41453.7|41433.7|41466.2|41446.2|41453.7|41433.7|30
1735226650000|2024-12-26 15:24:10|41452|41432|41437.9|41417.9|41452|41432|41437.9|41417.9|29
1735226660000|2024-12-26 15:24:20|41439.5|41419.5|41437.9|41417.9|41439.5|41419.5|41437|41417|2
1735226670000|2024-12-26 15:24:30|41437|41417|41436.2|41416.2|41439.5|41419.5|41435.4|41415.4|7
1735226680000|2024-12-26 15:24:40|41434.5|41414.5|41423.7|41403.7|41434.5|41414.5|41423.7|41403.7|37
1735226690000|2024-12-26 15:24:50|41425.4|41405.4|41443.7|41423.7|41443.7|41423.7|41425.4|41405.4|36
1735226700000|2024-12-26 15:25:00|41441.2|41421.2|41446.2|41426.2|41446.2|41426.2|41441.2|41421.2|5
1735226710000|2024-12-26 15:25:10|41447.9|41427.9|41454.6|41434.6|41454.6|41434.6|41447.9|41427.9|26
1735226720000|2024-12-26 15:25:20|41456.3|41436.3|41454.6|41434.6|41456.3|41436.3|41454.6|41434.6|1
1735226730000|2024-12-26 15:25:30|41456.3|41436.3|41462.9|41442.9|41464.6|41444.6|41456.3|41436.3|17
1735226740000|2024-12-26 15:25:40|41462.1|41442.1|41460.4|41440.4|41462.1|41442.1|41460.4|41440.4|1
1735226750000|2024-12-26 15:25:50|||||||||1
1735226760000|2024-12-26 15:26:00|41462.1|41442.1|41460.4|41440.4|41462.1|41442.1|41460.4|41440.4|0
1735226770000|2024-12-26 15:26:10|||||||||2
1735226780000|2024-12-26 15:26:20|41458.7|41438.7|41460.4|41440.4|41460.4|41440.4|41458.7|41438.7|2
1735226790000|2024-12-26 15:26:30|41458.7|41438.7|41457.9|41437.9|41458.7|41438.7|41457.9|41437.9|0
1735226800000|2024-12-26 15:26:40|41460.4|41440.4|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|1
1735226840000|2024-12-26 15:27:20|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41457.1|41437.1|6
1735226850000|2024-12-26 15:27:30|41457.9|41437.9|41457.1|41437.1|41457.9|41437.9|41457.1|41437.1|3
1735226860000|2024-12-26 15:27:40|41458.8|41438.8|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|7
1735226870000|2024-12-26 15:27:50|41458.8|41438.8|41458.8|41438.8|41458.8|41438.8|41457.1|41437.1|1
1735226880000|2024-12-26 15:28:00|41457.1|41437.1|41461.3|41441.3|41461.3|41441.3|41457.1|41437.1|1
1735226890000|2024-12-26 15:28:10|41462.1|41442.1|41462.9|41442.9|41462.9|41442.9|41462.1|41442.1|2
1735226900000|2024-12-26 15:28:20|41464.6|41444.6|41467.1|41447.1|41467.1|41447.1|41462.1|41442.1|1
1735226910000|2024-12-26 15:28:30|41466.3|41446.3|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|3
1735226920000|2024-12-26 15:28:40|41464.6|41444.6|41467.1|41447.1|41467.1|41447.1|41464.6|41444.6|0
1735226950000|2024-12-26 15:29:10|||||||||1
1735226960000|2024-12-26 15:29:20|41464.6|41444.6|41467.1|41447.1|41467.1|41447.1|41462.9|41442.9|6
1735226990000|2024-12-26 15:29:50|41468.8|41448.8|41474.6|41454.6|41474.6|41454.6|41468.8|41448.8|12
1735227000000|2024-12-26 15:30:00|41472.9|41452.9|41474.6|41454.6|41475.4|41455.4|41472.9|41452.9|2
1735227010000|2024-12-26 15:30:10|41472.9|41452.9|41472.1|41452.1|41474.6|41454.6|41472.1|41452.1|3
1735227020000|2024-12-26 15:30:20|41470.4|41450.4|41466.2|41446.2|41470.4|41450.4|41466.2|41446.2|5
1735227030000|2024-12-26 15:30:30|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|41463.7|41443.7|1
1735227040000|2024-12-26 15:30:40|41462.9|41442.9|41458.8|41438.8|41462.9|41442.9|41458.8|41438.8|1
1735227060000|2024-12-26 15:31:00|41456.3|41436.3|41453.8|41433.8|41456.3|41436.3|41453.8|41433.8|2
1735227070000|2024-12-26 15:31:10|41451.3|41431.3|41448.8|41428.8|41451.3|41431.3|41448.8|41428.8|1
1735227080000|2024-12-26 15:31:20|41447.1|41427.1|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|0
1735227090000|2024-12-26 15:31:30|41448.8|41428.8|41442.1|41422.1|41448.8|41428.8|41442.1|41422.1|5
1735227100000|2024-12-26 15:31:40|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|1
1735227110000|2024-12-26 15:31:50|41436.3|41416.3|41437.1|41417.1|41437.1|41417.1|41436.3|41416.3|4
1735227120000|2024-12-26 15:32:00|41438.8|41418.8|41440.4|41420.4|41440.4|41420.4|41438.8|41418.8|4
1735227130000|2024-12-26 15:32:10|41441.3|41421.3|41439.6|41419.6|41443.8|41423.8|41439.6|41419.6|8
1735227150000|2024-12-26 15:32:30|||||||||2
1735227160000|2024-12-26 15:32:40|41437.9|41417.9|41437.1|41417.1|41437.9|41417.9|41437.1|41417.1|4
1735227170000|2024-12-26 15:32:50|||||||||2
1735227190000|2024-12-26 15:33:10|41433.8|41413.8|41431.3|41411.3|41433.8|41413.8|41431.3|41411.3|5
1735227200000|2024-12-26 15:33:20|41430.5|41410.5|41424.6|41404.6|41430.5|41410.5|41424.6|41404.6|6
1735227210000|2024-12-26 15:33:30|41422.9|41402.9|41422.1|41402.1|41426.3|41406.3|41422.1|41402.1|12
1735227220000|2024-12-26 15:33:40|41424.6|41404.6|41422.1|41402.1|41424.6|41404.6|41422.1|41402.1|3
1735227240000|2024-12-26 15:34:00|41422.9|41402.9|41424.6|41404.6|41424.6|41404.6|41422.9|41402.9|5
1735227260000|2024-12-26 15:34:20|41427.1|41407.1|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|5
1735227270000|2024-12-26 15:34:30|41423.8|41403.8|41424.6|41404.6|41424.6|41404.6|41423.8|41403.8|4
1735227290000|2024-12-26 15:34:50|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|3
1735227300000|2024-12-26 15:35:00|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|41428.8|41408.8|2
1735227310000|2024-12-26 15:35:10|41427.1|41407.1|41428.8|41408.8|41428.8|41408.8|41427.1|41407.1|3
1735227320000|2024-12-26 15:35:20|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|41427.1|41407.1|3
1735227330000|2024-12-26 15:35:30|41425.4|41405.4|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|1
1735227340000|2024-12-26 15:35:40|41422.1|41402.1|41427.1|41407.1|41427.1|41407.1|41422.1|41402.1|3
1735227350000|2024-12-26 15:35:50|41428.8|41408.8|41437.1|41417.1|41437.1|41417.1|41428.8|41408.8|1
1735227370000|2024-12-26 15:36:10|41435.4|41415.4|41434.6|41414.6|41435.4|41415.4|41434.6|41414.6|0
1735227380000|2024-12-26 15:36:20|||||||||2
1735227400000|2024-12-26 15:36:40|41436.3|41416.3|41434.6|41414.6|41436.3|41416.3|41434.6|41414.6|2
1735227410000|2024-12-26 15:36:50|41435.4|41415.4|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|4
1735227420000|2024-12-26 15:37:00|41437.1|41417.1|41444.6|41424.6|41444.6|41424.6|41437.1|41417.1|2
1735227430000|2024-12-26 15:37:10|41446.3|41426.3|41451.3|41431.3|41453.8|41433.8|41446.3|41426.3|3
1735227440000|2024-12-26 15:37:20|41449.6|41429.6|41451.3|41431.3|41451.3|41431.3|41447.1|41427.1|6
1735227450000|2024-12-26 15:37:30|41449.6|41429.6|41450.4|41430.4|41450.4|41430.4|41449.6|41429.6|27
1735227470000|2024-12-26 15:37:50|41448.8|41428.8|41447.9|41427.9|41448.8|41428.8|41447.9|41427.9|2
1735227480000|2024-12-26 15:38:00|41450.4|41430.4|41447.9|41427.9|41450.4|41430.4|41447.9|41427.9|0
1735227500000|2024-12-26 15:38:20|41450.4|41430.4|41450.4|41430.4|41450.4|41430.4|41447.1|41427.1|0
1735227510000|2024-12-26 15:38:30|||||||||5
1735227530000|2024-12-26 15:38:50|||||||||1
1735227540000|2024-12-26 15:39:00|41452.1|41432.1|41448.8|41428.8|41452.1|41432.1|41448.8|41428.8|7
1735227550000|2024-12-26 15:39:10|41447.1|41427.1|41446.3|41426.3|41448.8|41428.8|41446.3|41426.3|3
1735227580000|2024-12-26 15:39:40|41444.6|41424.6|41448.8|41428.8|41448.8|41428.8|41443.8|41423.8|3
1735227590000|2024-12-26 15:39:50|||||||||6
1735227600000|2024-12-26 15:40:00|41451.3|41431.3|41453.8|41433.8|41453.8|41433.8|41451.3|41431.3|2
1735227610000|2024-12-26 15:40:10|41457.9|41437.9|41459.6|41439.6|41459.6|41439.6|41457.9|41437.9|23
1735227620000|2024-12-26 15:40:20|||||||||2
1735227640000|2024-12-26 15:40:40|41457.1|41437.1|41449.6|41429.6|41457.1|41437.1|41449.6|41429.6|1
1735227650000|2024-12-26 15:40:50|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|0
1735227660000|2024-12-26 15:41:00|41448.8|41428.8|41444.6|41424.6|41448.8|41428.8|41444.6|41424.6|2
1735227670000|2024-12-26 15:41:10|41442.9|41422.9|41439.6|41419.6|41442.9|41422.9|41437.9|41417.9|9
1735227690000|2024-12-26 15:41:30|41441.3|41421.3|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|1
1735227700000|2024-12-26 15:41:40|41438.8|41418.8|41437.1|41417.1|41438.8|41418.8|41437.1|41417.1|1
1735227710000|2024-12-26 15:41:50|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|6
1735227720000|2024-12-26 15:42:00|41442.1|41422.1|41437.1|41417.1|41442.1|41422.1|41437.1|41417.1|1
1735227730000|2024-12-26 15:42:10|41438.8|41418.8|41439.6|41419.6|41439.6|41419.6|41438.8|41418.8|2
1735227740000|2024-12-26 15:42:20|41442.1|41422.1|41444.6|41424.6|41447.1|41427.1|41442.1|41422.1|5
1735227750000|2024-12-26 15:42:30|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41444.6|41424.6|0
1735227760000|2024-12-26 15:42:40|41449.6|41429.6|41450.4|41430.4|41450.4|41430.4|41449.6|41429.6|27
1735227770000|2024-12-26 15:42:50|41452.9|41432.9|41455.4|41435.4|41455.4|41435.4|41452.9|41432.9|1
1735227780000|2024-12-26 15:43:00|41457.1|41437.1|41452.9|41432.9|41457.1|41437.1|41452.9|41432.9|5
1735227790000|2024-12-26 15:43:10|41455.4|41435.4|41452.9|41432.9|41455.4|41435.4|41452.9|41432.9|5
1735227800000|2024-12-26 15:43:20|41450.4|41430.4|41450.4|41430.4|41452.1|41432.1|41450.4|41430.4|1
1735227810000|2024-12-26 15:43:30|41452.9|41432.9|41445.4|41425.4|41452.9|41432.9|41445.4|41425.4|2
1735227820000|2024-12-26 15:43:40|||||||||1
1735227840000|2024-12-26 15:44:00|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|0
1735227850000|2024-12-26 15:44:10|41447.9|41427.9|41445.4|41425.4|41447.9|41427.9|41445.4|41425.4|1
1735227860000|2024-12-26 15:44:20|41447.9|41427.9|41444.6|41424.6|41447.9|41427.9|41444.6|41424.6|7
1735227870000|2024-12-26 15:44:30|41445.4|41425.4|41445.4|41425.4|41445.4|41425.4|41442.9|41422.9|0
1735227890000|2024-12-26 15:44:50|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|41443.8|41423.8|2
1735227900000|2024-12-26 15:45:00|41442.9|41422.9|41450.4|41430.4|41450.4|41430.4|41442.9|41422.9|5
1735227910000|2024-12-26 15:45:10|41451.3|41431.3|41453|41433|41454.6|41434.6|41448.8|41428.8|6
1735227920000|2024-12-26 15:45:20|41458|41438|41460.5|41440.5|41460.5|41440.5|41458|41438|1
1735227930000|2024-12-26 15:45:30|41463|41443|41466.3|41446.3|41467.1|41447.1|41463|41443|1
1735227940000|2024-12-26 15:45:40|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|4
1735227960000|2024-12-26 15:46:00|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|41470.5|41450.5|0
1735227970000|2024-12-26 15:46:10|41468.8|41448.8|41460.5|41440.5|41468.8|41448.8|41458|41438|5
1735227980000|2024-12-26 15:46:20|41458.8|41438.8|41460.5|41440.5|41460.5|41440.5|41458|41438|0
1735228000000|2024-12-26 15:46:40|41458.8|41438.8|41465.5|41445.5|41465.5|41445.5|41458|41438|5
1735228010000|2024-12-26 15:46:50|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|0
1735228040000|2024-12-26 15:47:20|41468.8|41448.8|41475.5|41455.5|41475.5|41455.5|41468.8|41448.8|3
1735228050000|2024-12-26 15:47:30|41477.1|41457.1|41478|41458|41478|41458|41477.1|41457.1|0
1735228060000|2024-12-26 15:47:40|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|41479.6|41459.6|4
1735228080000|2024-12-26 15:48:00|41481.3|41461.3|41485.5|41465.5|41485.5|41465.5|41481.3|41461.3|3
1735228090000|2024-12-26 15:48:10|41483.8|41463.8|41480.5|41460.5|41483.8|41463.8|41478|41458|7
1735228100000|2024-12-26 15:48:20|41482.1|41462.1|41480.5|41460.5|41482.1|41462.1|41478|41458|2
1735228110000|2024-12-26 15:48:30|41478.8|41458.8|41480.5|41460.5|41480.5|41460.5|41478|41458|0
1735228120000|2024-12-26 15:48:40|41483|41463|41478|41458|41483|41463|41478|41458|2
1735228130000|2024-12-26 15:48:50|41480.5|41460.5|41480.5|41460.5|41480.5|41460.5|41478|41458|0
1735228140000|2024-12-26 15:49:00|41478.8|41458.8|41480.5|41460.5|41480.5|41460.5|41478|41458|2
1735228150000|2024-12-26 15:49:10|41478.8|41458.8|41480.5|41460.5|41480.5|41460.5|41478|41458|1
1735228160000|2024-12-26 15:49:20|41478|41458|41478|41458|41483|41463|41478|41458|4
1735228170000|2024-12-26 15:49:30|41479.6|41459.6|41480.5|41460.5|41480.5|41460.5|41479.6|41459.6|1
1735228180000|2024-12-26 15:49:40|41482.1|41462.1|41483|41463|41483|41463|41482.1|41462.1|2
1735228190000|2024-12-26 15:49:50|||||||||1
1735228200000|2024-12-26 15:50:00|41484.6|41464.6|41485.5|41465.5|41489.6|41469.6|41483|41463|13
1735228210000|2024-12-26 15:50:10|41487.1|41467.1|41483|41463|41488|41468|41483|41463|3
1735228250000|2024-12-26 15:50:50|||||||||1
1735228260000|2024-12-26 15:51:00|41478.8|41458.8|41473|41453|41478.8|41458.8|41473|41453|11
1735228270000|2024-12-26 15:51:10|41468.8|41448.8|41464.6|41444.6|41468.8|41448.8|41464.6|41444.6|14
1735228280000|2024-12-26 15:51:20|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|41466.3|41446.3|1
1735228300000|2024-12-26 15:51:40|41468|41448|41468.8|41448.8|41468.8|41448.8|41468|41448|2
1735228310000|2024-12-26 15:51:50|41470.5|41450.5|41471.3|41451.3|41471.3|41451.3|41470.5|41450.5|2
1735228320000|2024-12-26 15:52:00|41469.6|41449.6|41468.8|41448.8|41471.3|41451.3|41468.8|41448.8|4
1735228340000|2024-12-26 15:52:20|41473.8|41453.8|41473|41453|41473.8|41453.8|41473|41453|3
1735228350000|2024-12-26 15:52:30|41473.8|41453.8|41468.8|41448.8|41473.8|41453.8|41468.8|41448.8|4
1735228360000|2024-12-26 15:52:40|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|5
1735228370000|2024-12-26 15:52:50|||||||||2
1735228380000|2024-12-26 15:53:00|41468|41448|41468|41448|41470.5|41450.5|41468|41448|58
1735228390000|2024-12-26 15:53:10|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41467.1|41447.1|2
1735228400000|2024-12-26 15:53:20|41468|41448|41467.1|41447.1|41468|41448|41467.1|41447.1|3
1735228410000|2024-12-26 15:53:30|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|41464.6|41444.6|0
1735228420000|2024-12-26 15:53:40|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|4
1735228440000|2024-12-26 15:54:00|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|1
1735228450000|2024-12-26 15:54:10|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|41462.1|41442.1|1
1735228460000|2024-12-26 15:54:20|41459.6|41439.6|41462.1|41442.1|41462.1|41442.1|41459.6|41439.6|1
1735228470000|2024-12-26 15:54:30|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|41459.6|41439.6|3
1735228490000|2024-12-26 15:54:50|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|2
1735228500000|2024-12-26 15:55:00|41463|41443|41458|41438|41463|41443|41458|41438|0
1735228510000|2024-12-26 15:55:10|41460.5|41440.5|41460.5|41440.5|41463|41443|41460.5|41440.5|7
1735228520000|2024-12-26 15:55:20|41461.3|41441.3|41463|41443|41463|41443|41461.3|41441.3|0
1735228530000|2024-12-26 15:55:30|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|1
1735228540000|2024-12-26 15:55:40|41458|41438|41463|41443|41463|41443|41458|41438|1
1735228550000|2024-12-26 15:55:50|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41458|41438|0
1735228560000|2024-12-26 15:56:00|41458|41438|41458|41438|41458|41438|41458|41438|0
1735228570000|2024-12-26 15:56:10|41455.5|41435.5|41453|41433|41455.5|41435.5|41453|41433|6
1735228580000|2024-12-26 15:56:20|41451.3|41431.3|41448.8|41428.8|41451.3|41431.3|41448.8|41428.8|0
1735228590000|2024-12-26 15:56:30|41450.5|41430.5|41451.3|41431.3|41451.3|41431.3|41450.5|41430.5|4
1735228600000|2024-12-26 15:56:40|41452.1|41432.1|41450.5|41430.5|41453.8|41433.8|41448.8|41428.8|4
1735228610000|2024-12-26 15:56:50|41451.3|41431.3|41451.3|41431.3|41451.3|41431.3|41448.8|41428.8|1
1735228630000|2024-12-26 15:57:10|41452.1|41432.1|41448.8|41428.8|41452.1|41432.1|41448.8|41428.8|2
1735228650000|2024-12-26 15:57:30|41446.3|41426.3|41437.1|41417.1|41446.3|41426.3|41437.1|41417.1|5
1735228660000|2024-12-26 15:57:40|41438.8|41418.8|41436.3|41416.3|41438.8|41418.8|41436.3|41416.3|3
1735228670000|2024-12-26 15:57:50|41433.8|41413.8|41433.8|41413.8|41436.3|41416.3|41433.8|41413.8|2
1735228680000|2024-12-26 15:58:00|41431.3|41411.3|41423.8|41403.8|41431.3|41411.3|41423.8|41403.8|15
1735228690000|2024-12-26 15:58:10|41424.6|41404.6|41428.8|41408.8|41428.8|41408.8|41424.6|41404.6|4
1735228710000|2024-12-26 15:58:30|41426.3|41406.3|41423.8|41403.8|41426.3|41406.3|41423.8|41403.8|2
1735228720000|2024-12-26 15:58:40|41422.1|41402.1|41426.3|41406.3|41426.3|41406.3|41421.3|41401.3|1
1735228730000|2024-12-26 15:58:50|41427.1|41407.1|41428.8|41408.8|41428.8|41408.8|41427.1|41407.1|6
1735228740000|2024-12-26 15:59:00|41430.5|41410.5|41431.3|41411.3|41431.3|41411.3|41430.5|41410.5|2
1735228750000|2024-12-26 15:59:10|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|41433.8|41413.8|1
1735228760000|2024-12-26 15:59:20|41435.5|41415.5|41436.3|41416.3|41438.8|41418.8|41435.5|41415.5|3
1735228770000|2024-12-26 15:59:30|41437.1|41417.1|41440.5|41420.5|41441.3|41421.3|41437.1|41417.1|3
1735228780000|2024-12-26 15:59:40|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|41441.3|41421.3|0
1735228790000|2024-12-26 15:59:50|||||||||4
1735228800000|2024-12-26 16:00:00|41443.8|41423.8|41446.3|41426.3|41446.3|41426.3|41443.8|41423.8|2
1735228810000|2024-12-26 16:00:10|41444.6|41424.6|41445.5|41425.5|41445.5|41425.5|41443.8|41423.8|3
1735228830000|2024-12-26 16:00:30|41448|41428|41446.3|41426.3|41448|41428|41446.3|41426.3|5
1735228840000|2024-12-26 16:00:40|41445.5|41425.5|41443.8|41423.8|41445.5|41425.5|41443.8|41423.8|1
1735228860000|2024-12-26 16:01:00|41438.8|41418.8|41423.8|41403.8|41438.8|41418.8|41423.8|41403.8|17
1735228870000|2024-12-26 16:01:10|||||||||4
1735228880000|2024-12-26 16:01:20|||||||||3
1735228890000|2024-12-26 16:01:30|41423|41403|41421.3|41401.3|41423.8|41403.8|41421.3|41401.3|14
1735228900000|2024-12-26 16:01:40|41418.8|41398.8|41413.8|41393.8|41418.8|41398.8|41413.8|41393.8|6
1735228910000|2024-12-26 16:01:50|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|4
1735228920000|2024-12-26 16:02:00|41410.5|41390.5|41401.3|41381.3|41410.5|41390.5|41401.3|41381.3|3
1735228930000|2024-12-26 16:02:10|41403|41383|41403.8|41383.8|41403.8|41383.8|41403|41383|1
1735228960000|2024-12-26 16:02:40|||||||||2
1735228970000|2024-12-26 16:02:50|||||||||10
1735228980000|2024-12-26 16:03:00|||||||||4
1735228990000|2024-12-26 16:03:10|41401.3|41381.3|41399.6|41379.6|41401.3|41381.3|41399.6|41379.6|8
1735229000000|2024-12-26 16:03:20|||||||||1
1735229010000|2024-12-26 16:03:30|41398.8|41378.8|41401.3|41381.3|41401.3|41381.3|41398.8|41378.8|5
1735229040000|2024-12-26 16:04:00|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|41403.8|41383.8|2
1735229050000|2024-12-26 16:04:10|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|2
1735229070000|2024-12-26 16:04:30|41411.3|41391.3|41408.8|41388.8|41411.3|41391.3|41408.8|41388.8|1
1735229080000|2024-12-26 16:04:40|41405.5|41385.5|41403|41383|41405.5|41385.5|41403|41383|44
1735229090000|2024-12-26 16:04:50|41404.6|41384.6|41400.5|41380.5|41404.6|41384.6|41400.5|41380.5|8
1735229100000|2024-12-26 16:05:00|41398|41378|41398|41378|41400.5|41380.5|41398|41378|11
1735229110000|2024-12-26 16:05:10|41396.3|41376.3|41395.5|41375.5|41396.3|41376.3|41395.5|41375.5|7
1735229120000|2024-12-26 16:05:20|41393|41373|41389.6|41369.6|41393|41373|41388|41368|14
1735229130000|2024-12-26 16:05:30|41387.1|41367.1|41387.1|41367.1|41389.6|41369.6|41387.1|41367.1|0
1735229140000|2024-12-26 16:05:40|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|4
1735229150000|2024-12-26 16:05:50|||||||||2
1735229160000|2024-12-26 16:06:00|41383.8|41363.8|41385.5|41365.5|41387.1|41367.1|41382.1|41362.1|11
1735229170000|2024-12-26 16:06:10|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|0
1735229180000|2024-12-26 16:06:20|41385.5|41365.5|41397.1|41377.1|41397.1|41377.1|41385.5|41365.5|59
1735229190000|2024-12-26 16:06:30|41398.8|41378.8|41404.6|41384.6|41404.6|41384.6|41397.1|41377.1|7
1735229200000|2024-12-26 16:06:40|41406.3|41386.3|41406.3|41386.3|41407.1|41387.1|41404.6|41384.6|0
1735229210000|2024-12-26 16:06:50|41404.6|41384.6|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|8
1735229220000|2024-12-26 16:07:00|41402.9|41382.9|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|6
1735229230000|2024-12-26 16:07:10|41397.1|41377.1|41392.1|41372.1|41397.1|41377.1|41392.1|41372.1|16
1735229240000|2024-12-26 16:07:20|41389.6|41369.6|41392.1|41372.1|41392.1|41372.1|41389.6|41369.6|2
1735229250000|2024-12-26 16:07:30|41390.5|41370.5|41384.6|41364.6|41390.5|41370.5|41384.6|41364.6|30
1735229260000|2024-12-26 16:07:40|41383|41363|41377.1|41357.1|41383|41363|41374.6|41354.6|19
1735229270000|2024-12-26 16:07:50|41380.5|41360.5|41381.3|41361.3|41381.3|41361.3|41380.5|41360.5|4
1735229280000|2024-12-26 16:08:00|41375.5|41355.5|41372.1|41352.1|41375.5|41355.5|41372.1|41352.1|42
1735229290000|2024-12-26 16:08:10|41374.6|41354.6|41372.1|41352.1|41377.1|41357.1|41372.1|41352.1|18
1735229300000|2024-12-26 16:08:20|41373.8|41353.8|41374.6|41354.6|41374.6|41354.6|41373.8|41353.8|0
1735229310000|2024-12-26 16:08:30|41377.1|41357.1|41379.6|41359.6|41379.6|41359.6|41377.1|41357.1|2
1735229320000|2024-12-26 16:08:40|41382.1|41362.1|41383|41363|41383|41363|41382.1|41362.1|6
1735229330000|2024-12-26 16:08:50|41386.3|41366.3|41387.1|41367.1|41387.1|41367.1|41386.3|41366.3|1
1735229340000|2024-12-26 16:09:00|41392.1|41372.1|41397.1|41377.1|41397.1|41377.1|41392.1|41372.1|8
1735229350000|2024-12-26 16:09:10|41399.6|41379.6|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1735229360000|2024-12-26 16:09:20|41398.8|41378.8|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1735229370000|2024-12-26 16:09:30|41396.3|41376.3|41394.6|41374.6|41396.3|41376.3|41394.6|41374.6|2
1735229390000|2024-12-26 16:09:50|41396.3|41376.3|41397.1|41377.1|41397.1|41377.1|41396.3|41376.3|3
1735229400000|2024-12-26 16:10:00|41398.8|41378.8|41397.1|41377.1|41398.8|41378.8|41397.1|41377.1|3
1735229410000|2024-12-26 16:10:10|41398.8|41378.8|41399.6|41379.6|41399.6|41379.6|41398.8|41378.8|1
1735229420000|2024-12-26 16:10:20|41397.1|41377.1|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1735229430000|2024-12-26 16:10:30|41394.6|41374.6|41393.8|41373.8|41395.5|41375.5|41392.1|41372.1|103
1735229440000|2024-12-26 16:10:40|41392.1|41372.1|41388|41368|41392.1|41372.1|41388|41368|7
1735229450000|2024-12-26 16:10:50|41386.3|41366.3|41380.5|41360.5|41386.3|41366.3|41380.5|41360.5|3
1735229460000|2024-12-26 16:11:00|41378.8|41358.8|41380.5|41360.5|41380.5|41360.5|41378|41358|2
1735229480000|2024-12-26 16:11:20|||||||||2
1735229490000|2024-12-26 16:11:30|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|41382.2|41362.2|1
1735229510000|2024-12-26 16:11:50|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|1
1735229520000|2024-12-26 16:12:00|41385.5|41365.5|41393|41373|41393|41373|41385.5|41365.5|5
1735229530000|2024-12-26 16:12:10|41396.3|41376.3|41399.7|41379.7|41399.7|41379.7|41396.3|41376.3|7
1735229540000|2024-12-26 16:12:20|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|41402.2|41382.2|0
1735229550000|2024-12-26 16:12:30|41400.5|41380.5|41399.7|41379.7|41400.5|41380.5|41399.7|41379.7|0
1735229560000|2024-12-26 16:12:40|41398|41378|41393|41373|41398|41378|41393|41373|13
1735229570000|2024-12-26 16:12:50|41394.7|41374.7|41403|41383|41403|41383|41393|41373|3
1735229580000|2024-12-26 16:13:00|41404.7|41384.7|41408|41388|41408|41388|41404.7|41384.7|2
1735229610000|2024-12-26 16:13:30|41410.5|41390.5|41414.7|41394.7|41414.7|41394.7|41410.5|41390.5|1
1735229620000|2024-12-26 16:13:40|41413|41393|41418|41398|41418|41398|41413|41393|0
1735229630000|2024-12-26 16:13:50|41417.2|41397.2|41418|41398|41418|41398|41415.5|41395.5|1
1735229640000|2024-12-26 16:14:00|41415.5|41395.5|41418|41398|41418|41398|41415.5|41395.5|1
1735229650000|2024-12-26 16:14:10|41415.5|41395.5|41423|41403|41423|41403|41415.5|41395.5|1
1735229670000|2024-12-26 16:14:30|41421.3|41401.3|41418|41398|41421.3|41401.3|41418|41398|3
1735229680000|2024-12-26 16:14:40|||||||||2
1735229700000|2024-12-26 16:15:00|41420.5|41400.5|41425.5|41405.5|41425.5|41405.5|41420.5|41400.5|4
1735229710000|2024-12-26 16:15:10|41423.8|41403.8|41423.8|41403.8|41423.8|41403.8|41423.8|41403.8|8
1735229720000|2024-12-26 16:15:20|41422.1|41402.1|41421.3|41401.3|41422.1|41402.1|41421.3|41401.3|0
1735229760000|2024-12-26 16:16:00|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41421.3|41401.3|12
1735229770000|2024-12-26 16:16:10|41418.8|41398.8|41417.1|41397.1|41418.8|41398.8|41417.1|41397.1|7
1735229780000|2024-12-26 16:16:20|41414.6|41394.6|41429.6|41409.6|41429.6|41409.6|41414.6|41394.6|32
1735229790000|2024-12-26 16:16:30|41428|41408|41432.1|41412.1|41432.1|41412.1|41427.1|41407.1|1
1735229800000|2024-12-26 16:16:40|41427.1|41407.1|41431.3|41411.3|41431.3|41411.3|41427.1|41407.1|8
1735229810000|2024-12-26 16:16:50|41432.1|41412.1|41435.5|41415.5|41438|41418|41427.2|41407.2|5
1735229820000|2024-12-26 16:17:00|41436.3|41416.3|41440.5|41420.5|41440.5|41420.5|41435.5|41415.5|6
1735229830000|2024-12-26 16:17:10|41443|41423|41443|41423|41443|41423|41438|41418|6
1735229850000|2024-12-26 16:17:30|41441.3|41421.3|41440.5|41420.5|41441.3|41421.3|41440.5|41420.5|0
1735229870000|2024-12-26 16:17:50|41442.2|41422.2|41448|41428|41450.5|41430.5|41442.2|41422.2|10
1735229880000|2024-12-26 16:18:00|41449.7|41429.7|41448|41428|41450.5|41430.5|41448|41428|1
1735229890000|2024-12-26 16:18:10|41446.3|41426.3|41445.5|41425.5|41447.2|41427.2|41445.5|41425.5|0
1735229920000|2024-12-26 16:18:40|41448|41428|41448|41428|41448|41428|41448|41428|0
1735229930000|2024-12-26 16:18:50|41446.3|41426.3|41445.5|41425.5|41446.3|41426.3|41445.5|41425.5|0
1735229950000|2024-12-26 16:19:10|||||||||3
1735229960000|2024-12-26 16:19:20|||||||||4
1735229970000|2024-12-26 16:19:30|41448|41428|41448|41428|41448|41428|41448|41428|5
1735229980000|2024-12-26 16:19:40|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|1
1735229990000|2024-12-26 16:19:50|41448|41428|41448|41428|41448|41428|41448|41428|3
1735230000000|2024-12-26 16:20:00|41446.3|41426.3|41443|41423|41446.3|41426.3|41443|41423|3
1735230010000|2024-12-26 16:20:10|||||||||3
1735230030000|2024-12-26 16:20:30|41441.3|41421.3|41440.5|41420.5|41441.3|41421.3|41440.5|41420.5|3
1735230050000|2024-12-26 16:20:50|||||||||1
1735230060000|2024-12-26 16:21:00|||||||||1
1735230070000|2024-12-26 16:21:10|41443.9|41423.9|41445.5|41425.5|41445.5|41425.5|41443.9|41423.9|9
1735230090000|2024-12-26 16:21:30|||||||||2
1735230110000|2024-12-26 16:21:50|41443|41423|41438|41418|41443|41423|41438|41418|16
1735230120000|2024-12-26 16:22:00|41439.7|41419.7|41438.8|41418.8|41440.5|41420.5|41438.8|41418.8|4
1735230130000|2024-12-26 16:22:10|41438|41418|41438|41418|41438|41418|41438|41418|0
1735230140000|2024-12-26 16:22:20|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|41440.5|41420.5|0
1735230150000|2024-12-26 16:22:30|41442.2|41422.2|41440.5|41420.5|41443|41423|41440.5|41420.5|3
1735230160000|2024-12-26 16:22:40|||||||||2
1735230170000|2024-12-26 16:22:50|41443|41423|41443|41423|41444.7|41424.7|41440.5|41420.5|6
1735230180000|2024-12-26 16:23:00|41444.7|41424.7|41445.5|41425.5|41445.5|41425.5|41443|41423|0
1735230210000|2024-12-26 16:23:30|41441.3|41421.3|41440.5|41420.5|41441.3|41421.3|41440.5|41420.5|3
1735230220000|2024-12-26 16:23:40|||||||||4
1735230230000|2024-12-26 16:23:50|||||||||1
1735230240000|2024-12-26 16:24:00|41445.5|41425.5|41443|41423|41447.2|41427.2|41443|41423|17
1735230250000|2024-12-26 16:24:10|41441.3|41421.3|41442.2|41422.2|41444.7|41424.7|41440.5|41420.5|2
1735230260000|2024-12-26 16:24:20|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|41445.5|41425.5|1
1735230270000|2024-12-26 16:24:30|41448.9|41428.9|41447.2|41427.2|41448.9|41428.9|41447.2|41427.2|25
1735230280000|2024-12-26 16:24:40|41448|41428|41447.2|41427.2|41449.7|41429.7|41447.2|41427.2|1
1735230300000|2024-12-26 16:25:00|41445.5|41425.5|41448|41428|41449.7|41429.7|41445.5|41425.5|0
1735230310000|2024-12-26 16:25:10|41445.5|41425.5|41448|41428|41448|41428|41445.5|41425.5|2
1735230320000|2024-12-26 16:25:20|41449.7|41429.7|41445.5|41425.5|41450.5|41430.5|41445.5|41425.5|13
1735230340000|2024-12-26 16:25:40|41444.7|41424.7|41433|41413|41444.7|41424.7|41433|41413|9
1735230350000|2024-12-26 16:25:50|41431.3|41411.3|41428|41408|41431.3|41411.3|41428|41408|6
1735230360000|2024-12-26 16:26:00|41423|41403|41415.5|41395.5|41423|41403|41410.5|41390.5|8
1735230370000|2024-12-26 16:26:10|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|0
1735230380000|2024-12-26 16:26:20|41418|41398|41420.5|41400.5|41420.5|41400.5|41418|41398|3
1735230390000|2024-12-26 16:26:30|41423|41403|41420.5|41400.5|41423|41403|41420.5|41400.5|2
1735230400000|2024-12-26 16:26:40|||||||||2
1735230410000|2024-12-26 16:26:50|41418|41398|41418|41398|41420.5|41400.5|41418|41398|0
1735230420000|2024-12-26 16:27:00|41420.5|41400.5|41423|41403|41423|41403|41420.5|41400.5|1
1735230430000|2024-12-26 16:27:10|||||||||1
1735230440000|2024-12-26 16:27:20|41424.7|41404.7|41423|41403|41425.5|41405.5|41423|41403|1
1735230450000|2024-12-26 16:27:30|41425.5|41405.5|41430.5|41410.5|41430.5|41410.5|41425.5|41405.5|9
1735230510000|2024-12-26 16:28:30|||||||||1
1735230520000|2024-12-26 16:28:40|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|4
1735230540000|2024-12-26 16:29:00|41437.2|41417.2|41440.5|41420.5|41440.5|41420.5|41437.2|41417.2|11
1735230550000|2024-12-26 16:29:10|41438|41418|41438|41418|41438|41418|41438|41418|1
1735230560000|2024-12-26 16:29:20|||||||||1
1735230570000|2024-12-26 16:29:30|41439.7|41419.7|41443|41423|41443|41423|41439.7|41419.7|4
1735230590000|2024-12-26 16:29:50|41444.7|41424.7|41445.5|41425.5|41445.5|41425.5|41444.7|41424.7|2
1735230610000|2024-12-26 16:30:10|41440.5|41420.5|41444.7|41424.7|41444.7|41424.7|41440.5|41420.5|37
1735230620000|2024-12-26 16:30:20|41445.5|41425.5|41448|41428|41448.9|41428.9|41445.5|41425.5|45
1735230630000|2024-12-26 16:30:30|41449.7|41429.7|41463.9|41443.9|41463.9|41443.9|41449.7|41429.7|72
1735230640000|2024-12-26 16:30:40|41461.4|41441.4|41459.7|41439.7|41461.4|41441.4|41459.7|41439.7|1
1735230650000|2024-12-26 16:30:50|||||||||6
1735230660000|2024-12-26 16:31:00|41458|41438|41457.2|41437.2|41458|41438|41457.2|41437.2|5
1735230690000|2024-12-26 16:31:30|41458.9|41438.9|41459.7|41439.7|41459.7|41439.7|41458.9|41438.9|1
1735230710000|2024-12-26 16:31:50|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|41456.4|41436.4|3
1735230720000|2024-12-26 16:32:00|41454.7|41434.7|41453.9|41433.9|41454.7|41434.7|41453.9|41433.9|8
1735230730000|2024-12-26 16:32:10|41451.4|41431.4|41451.4|41431.4|41453.9|41433.9|41451.4|41431.4|7
1735230740000|2024-12-26 16:32:20|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|41448.9|41428.9|12
1735230780000|2024-12-26 16:33:00|||||||||23
1735230800000|2024-12-26 16:33:20|||||||||5
1735230810000|2024-12-26 16:33:30|||||||||1
1735230830000|2024-12-26 16:33:50|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|1
1735230840000|2024-12-26 16:34:00|41451.4|41431.4|41446.4|41426.4|41451.4|41431.4|41446.4|41426.4|6
1735230850000|2024-12-26 16:34:10|||||||||3
1735230860000|2024-12-26 16:34:20|41444.7|41424.7|41444.7|41424.7|41448|41428|41444.7|41424.7|20
1735230880000|2024-12-26 16:34:40|41443|41423|41443|41423|41443|41423|41443|41423|2
1735230890000|2024-12-26 16:34:50|41441.4|41421.4|41438|41418|41441.4|41421.4|41438|41418|2
1735230900000|2024-12-26 16:35:00|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|41435.5|41415.5|1
1735230920000|2024-12-26 16:35:20|41438|41418|41438|41418|41438|41418|41438|41418|4
1735230930000|2024-12-26 16:35:30|41435.5|41415.5|41438|41418|41438|41418|41435.5|41415.5|1
1735230940000|2024-12-26 16:35:40|41436.4|41416.4|41438|41418|41438|41418|41435.5|41415.5|1
1735230950000|2024-12-26 16:35:50|41436.4|41416.4|41438|41418|41438|41418|41435.5|41415.5|0
1735230960000|2024-12-26 16:36:00|41439.7|41419.7|41433|41413|41439.7|41419.7|41433|41413|3
1735230970000|2024-12-26 16:36:10|41433.1|41413.1|41435.6|41415.6|41435.6|41415.6|41433.1|41413.1|14
1735230980000|2024-12-26 16:36:20|41436.4|41416.4|41435.6|41415.6|41438.1|41418.1|41435.6|41415.6|44
1735230990000|2024-12-26 16:36:30|||||||||13
1735231000000|2024-12-26 16:36:40|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|41433.9|41413.9|0
1735231010000|2024-12-26 16:36:50|41435.6|41415.6|41439.7|41419.7|41439.7|41419.7|41433.1|41413.1|23
1735231020000|2024-12-26 16:37:00|41438.9|41418.9|41443.9|41423.9|41443.9|41423.9|41438.9|41418.9|2
1735231030000|2024-12-26 16:37:10|41446.4|41426.4|41455.6|41435.6|41455.6|41435.6|41446.4|41426.4|4
1735231040000|2024-12-26 16:37:20|41453.9|41433.9|41451.4|41431.4|41453.9|41433.9|41451.4|41431.4|8
1735231050000|2024-12-26 16:37:30|||||||||1
1735231060000|2024-12-26 16:37:40|41453.9|41433.9|41458.9|41438.9|41458.9|41438.9|41453.9|41433.9|12
1735231080000|2024-12-26 16:38:00|41457.2|41437.2|41456.4|41436.4|41457.2|41437.2|41456.4|41436.4|4
1735231090000|2024-12-26 16:38:10|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|41458.9|41438.9|5
1735231100000|2024-12-26 16:38:20|41461.4|41441.4|41458.9|41438.9|41461.4|41441.4|41458.9|41438.9|3
1735231140000|2024-12-26 16:39:00|||||||||3
1735231150000|2024-12-26 16:39:10|41456.4|41436.4|41456.4|41436.4|41458.9|41438.9|41456.4|41436.4|1
1735231160000|2024-12-26 16:39:20|41453.9|41433.9|41451.4|41431.4|41453.9|41433.9|41451.4|41431.4|4
1735231190000|2024-12-26 16:39:50|||||||||2
1735231200000|2024-12-26 16:40:00|||||||||3
1735231210000|2024-12-26 16:40:10|41453.9|41433.9|41446.4|41426.4|41456.4|41436.4|41446.4|41426.4|13
1735231220000|2024-12-26 16:40:20|41444.7|41424.7|41441.4|41421.4|41444.7|41424.7|41441.4|41421.4|0
1735231240000|2024-12-26 16:40:40|41438.9|41418.9|41436.4|41416.4|41438.9|41418.9|41436.4|41416.4|0
1735231260000|2024-12-26 16:41:00|41433.9|41413.9|41423.9|41403.9|41433.9|41413.9|41423.9|41403.9|7
1735231270000|2024-12-26 16:41:10|41422.2|41402.2|41418.9|41398.9|41422.2|41402.2|41418.9|41398.9|6
1735231280000|2024-12-26 16:41:20|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|41421.4|41401.4|0
1735231290000|2024-12-26 16:41:30|41423.9|41403.9|41426.4|41406.4|41426.4|41406.4|41423.9|41403.9|3
1735231300000|2024-12-26 16:41:40|41428.1|41408.1|41426.4|41406.4|41428.9|41408.9|41426.4|41406.4|0
1735231310000|2024-12-26 16:41:50|41428.1|41408.1|41428.1|41408.1|41428.9|41408.9|41426.4|41406.4|0
1735231320000|2024-12-26 16:42:00|41428.9|41408.9|41430.6|41410.6|41430.6|41410.6|41428.1|41408.1|2
1735231330000|2024-12-26 16:42:10|41429.8|41409.8|41433.1|41413.1|41433.1|41413.1|41429.8|41409.8|1
1735231340000|2024-12-26 16:42:20|41433.9|41413.9|41434.7|41414.7|41434.7|41414.7|41433.9|41413.9|0
1735231350000|2024-12-26 16:42:30|41437.2|41417.2|41446.4|41426.4|41446.4|41426.4|41437.2|41417.2|13
1735231360000|2024-12-26 16:42:40|41444.7|41424.7|41441.4|41421.4|41445.6|41425.6|41439.7|41419.7|4
1735231370000|2024-12-26 16:42:50|||||||||1
1735231400000|2024-12-26 16:43:20|41439.7|41419.7|41439.7|41419.7|41441.4|41421.4|41439.7|41419.7|0
1735231410000|2024-12-26 16:43:30|41441.4|41421.4|41441.4|41421.4|41441.4|41421.4|41439.7|41419.7|1
1735231430000|2024-12-26 16:43:50|41439.7|41419.7|41439.7|41419.7|41439.7|41419.7|41439.7|41419.7|1
1735231440000|2024-12-26 16:44:00|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|41437.2|41417.2|1
1735231450000|2024-12-26 16:44:10|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|41438.9|41418.9|2
1735231460000|2024-12-26 16:44:20|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|41440.6|41420.6|2
1735231480000|2024-12-26 16:44:40|41442.3|41422.3|41443.1|41423.1|41443.1|41423.1|41442.3|41422.3|0
1735231490000|2024-12-26 16:44:50|41444.8|41424.8|41446.4|41426.4|41446.4|41426.4|41444.8|41424.8|3
1735231500000|2024-12-26 16:45:00|41448.9|41428.9|41451.4|41431.4|41451.4|41431.4|41448.9|41428.9|3
1735231510000|2024-12-26 16:45:10|41453.9|41433.9|41451.4|41431.4|41453.9|41433.9|41451.4|41431.4|0
1735231520000|2024-12-26 16:45:20|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|41453.9|41433.9|0
1735231530000|2024-12-26 16:45:30|||||||||8
1735231540000|2024-12-26 16:45:40|41452.2|41432.2|41448.9|41428.9|41453.9|41433.9|41447.2|41427.2|1
1735231550000|2024-12-26 16:45:50|41446.4|41426.4|41443.9|41423.9|41448.1|41428.1|41443.9|41423.9|1
1735231560000|2024-12-26 16:46:00|41442.3|41422.3|41443.9|41423.9|41443.9|41423.9|41442.3|41422.3|6
1735231570000|2024-12-26 16:46:10|41444.8|41424.8|41443.9|41423.9|41446.4|41426.4|41443.9|41423.9|0
1735231580000|2024-12-26 16:46:20|41446.4|41426.4|41443.9|41423.9|41446.4|41426.4|41443.9|41423.9|0
1735231590000|2024-12-26 16:46:30|41445.6|41425.6|41441.4|41421.4|41445.6|41425.6|41441.4|41421.4|3
1735231600000|2024-12-26 16:46:40|41439.8|41419.8|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|1
1735231620000|2024-12-26 16:47:00|41439.8|41419.8|41441.4|41421.4|41441.4|41421.4|41439.8|41419.8|2
1735231630000|2024-12-26 16:47:10|41438.9|41418.9|41441.4|41421.4|41441.4|41421.4|41438.9|41418.9|2
1735231640000|2024-12-26 16:47:20|41438.9|41418.9|41438.9|41418.9|41440.6|41420.6|41438.9|41418.9|0
1735231650000|2024-12-26 16:47:30|41440.6|41420.6|41443.9|41423.9|41443.9|41423.9|41440.6|41420.6|4
1735231660000|2024-12-26 16:47:40|41445.6|41425.6|41446.4|41426.4|41446.4|41426.4|41445.6|41425.6|5
1735231680000|2024-12-26 16:48:00|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|1
1735231690000|2024-12-26 16:48:10|41446.4|41426.4|41443.9|41423.9|41448.1|41428.1|41443.9|41423.9|4
1735231700000|2024-12-26 16:48:20|41446.4|41426.4|41448.9|41428.9|41448.9|41428.9|41443.9|41423.9|3
1735231710000|2024-12-26 16:48:30|||||||||3
1735231720000|2024-12-26 16:48:40|||||||||61
1735231730000|2024-12-26 16:48:50|41449.8|41429.8|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|2
1735231740000|2024-12-26 16:49:00|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|0
1735231750000|2024-12-26 16:49:10|||||||||2
1735231760000|2024-12-26 16:49:20|||||||||1
1735231780000|2024-12-26 16:49:40|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|1
1735231800000|2024-12-26 16:50:00|41450.6|41430.6|41453.1|41433.1|41453.1|41433.1|41450.6|41430.6|3
1735231810000|2024-12-26 16:50:10|41454.8|41434.8|41458.1|41438.1|41458.1|41438.1|41454.8|41434.8|3
1735231820000|2024-12-26 16:50:20|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|0
1735231850000|2024-12-26 16:50:50|41457.3|41437.3|41458.1|41438.1|41458.1|41438.1|41457.3|41437.3|1
1735231860000|2024-12-26 16:51:00|41459.8|41439.8|41458.1|41438.1|41459.8|41439.8|41457.3|41437.3|1
1735231870000|2024-12-26 16:51:10|41456.4|41436.4|41458.1|41438.1|41458.1|41438.1|41455.6|41435.6|0
1735231880000|2024-12-26 16:51:20|41457.3|41437.3|41457.3|41437.3|41457.3|41437.3|41455.6|41435.6|5
1735231890000|2024-12-26 16:51:30|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|0
1735231900000|2024-12-26 16:51:40|41457.3|41437.3|41456.4|41436.4|41458.1|41438.1|41456.4|41436.4|2
1735231910000|2024-12-26 16:51:50|41457.3|41437.3|41456.4|41436.4|41458.1|41438.1|41455.6|41435.6|0
1735231920000|2024-12-26 16:52:00|41455.6|41435.6|41458.1|41438.1|41458.1|41438.1|41455.6|41435.6|1
1735231930000|2024-12-26 16:52:10|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|0
1735231940000|2024-12-26 16:52:20|41463.1|41443.1|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|47
1735231950000|2024-12-26 16:52:30|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|37
1735231960000|2024-12-26 16:52:40|41467.3|41447.3|41465.6|41445.6|41467.3|41447.3|41465.6|41445.6|1
1735231970000|2024-12-26 16:52:50|41467.3|41447.3|41465.6|41445.6|41467.3|41447.3|41465.6|41445.6|0
1735231980000|2024-12-26 16:53:00|41467.3|41447.3|41468.9|41448.9|41468.9|41448.9|41467.3|41447.3|3
1735232000000|2024-12-26 16:53:20|41470.6|41450.6|41469.8|41449.8|41471.4|41451.4|41469.8|41449.8|2
1735232010000|2024-12-26 16:53:30|41468.9|41448.9|41468.9|41448.9|41471.4|41451.4|41468.9|41448.9|0
1735232020000|2024-12-26 16:53:40|41470.6|41450.6|41473.9|41453.9|41473.9|41453.9|41470.6|41450.6|2
1735232030000|2024-12-26 16:53:50|41472.3|41452.3|41473.9|41453.9|41473.9|41453.9|41471.4|41451.4|0
1735232060000|2024-12-26 16:54:20|41471.4|41451.4|41472.3|41452.3|41473.9|41453.9|41471.4|41451.4|2
1735232070000|2024-12-26 16:54:30|41471.4|41451.4|41471.4|41451.4|41473.9|41453.9|41469.8|41449.8|12
1735232080000|2024-12-26 16:54:40|41469.8|41449.8|41467.3|41447.3|41469.8|41449.8|41467.3|41447.3|2
1735232090000|2024-12-26 16:54:50|41468.9|41448.9|41468.9|41448.9|41468.9|41448.9|41467.3|41447.3|0
1735232100000|2024-12-26 16:55:00|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|41471.4|41451.4|0
1735232110000|2024-12-26 16:55:10|41472.3|41452.3|41478.9|41458.9|41478.9|41458.9|41471.4|41451.4|5
1735232120000|2024-12-26 16:55:20|41480.6|41460.6|41483.9|41463.9|41483.9|41463.9|41480.6|41460.6|3
1735232130000|2024-12-26 16:55:30|41485.6|41465.6|41486.4|41466.4|41486.4|41466.4|41485.6|41465.6|0
1735232160000|2024-12-26 16:56:00|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|1
1735232170000|2024-12-26 16:56:10|41484.8|41464.8|41484|41464|41484.8|41464.8|41484|41464|8
1735232180000|2024-12-26 16:56:20|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|41486.5|41466.5|0
1735232190000|2024-12-26 16:56:30|41484.8|41464.8|41486.5|41466.5|41486.5|41466.5|41484|41464|0
1735232220000|2024-12-26 16:57:00|41488.1|41468.1|41491.5|41471.5|41493.1|41473.1|41488.1|41468.1|17
1735232230000|2024-12-26 16:57:10|41493.1|41473.1|41489.8|41469.8|41494|41474|41489.8|41469.8|14
1735232250000|2024-12-26 16:57:30|41489|41469|41489|41469|41489|41469|41489|41469|0
1735232260000|2024-12-26 16:57:40|||||||||1
1735232270000|2024-12-26 16:57:50|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|4
1735232280000|2024-12-26 16:58:00|41483.1|41463.1|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|23
1735232290000|2024-12-26 16:58:10|41478.1|41458.1|41470.6|41450.6|41478.1|41458.1|41470.6|41450.6|14
1735232300000|2024-12-26 16:58:20|||||||||1
1735232310000|2024-12-26 16:58:30|||||||||1
1735232320000|2024-12-26 16:58:40|||||||||1
1735232330000|2024-12-26 16:58:50|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|18
1735232340000|2024-12-26 16:59:00|41463.9|41443.9|41460.6|41440.6|41463.9|41443.9|41460.6|41440.6|5
1735232350000|2024-12-26 16:59:10|41458.9|41438.9|41453.1|41433.1|41458.9|41438.9|41453.1|41433.1|2
1735232360000|2024-12-26 16:59:20|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|41451.4|41431.4|8
1735232370000|2024-12-26 16:59:30|41453.1|41433.1|41465.6|41445.6|41470.6|41450.6|41453.1|41433.1|9
1735232390000|2024-12-26 16:59:50|41467.3|41447.3|41473.1|41453.1|41473.1|41453.1|41467.3|41447.3|8
1735232400000|2024-12-26 17:00:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|0
1735232410000|2024-12-26 17:00:10|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|3
1735232430000|2024-12-26 17:00:30|41479.8|41459.8|41480.6|41460.6|41480.6|41460.6|41479.8|41459.8|0
1735232440000|2024-12-26 17:00:40|41485.6|41465.6|41490.6|41470.6|41490.6|41470.6|41485.6|41465.6|1
1735232450000|2024-12-26 17:00:50|41488.9|41468.9|41493.1|41473.1|41493.1|41473.1|41488.1|41468.1|4
1735232460000|2024-12-26 17:01:00|41494.8|41474.8|41496.4|41476.4|41498.1|41478.1|41494.8|41474.8|13
1735232470000|2024-12-26 17:01:10|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|41495.6|41475.6|4
1735232480000|2024-12-26 17:01:20|||||||||1
1735232490000|2024-12-26 17:01:30|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|2
1735232500000|2024-12-26 17:01:40|41491.4|41471.4|41490.6|41470.6|41491.4|41471.4|41490.6|41470.6|4
1735232510000|2024-12-26 17:01:50|||||||||2
1735232520000|2024-12-26 17:02:00|41488.9|41468.9|41488.9|41468.9|41490.6|41470.6|41488.9|41468.9|1
1735232530000|2024-12-26 17:02:10|41488.1|41468.1|41486.4|41466.4|41488.1|41468.1|41486.4|41466.4|7
1735232540000|2024-12-26 17:02:20|41485.6|41465.6|41483.1|41463.1|41485.6|41465.6|41483.1|41463.1|2
1735232550000|2024-12-26 17:02:30|41484.8|41464.8|41483.9|41463.9|41485.6|41465.6|41483.9|41463.9|13
1735232560000|2024-12-26 17:02:40|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|0
1735232570000|2024-12-26 17:02:50|41483.9|41463.9|41480.6|41460.6|41483.9|41463.9|41480.6|41460.6|4
1735232590000|2024-12-26 17:03:10|||||||||1
1735232600000|2024-12-26 17:03:20|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|7
1735232610000|2024-12-26 17:03:30|41478.1|41458.1|41478.1|41458.1|41480.6|41460.6|41478.1|41458.1|1
1735232620000|2024-12-26 17:03:40|41479.8|41459.8|41480.6|41460.6|41480.6|41460.6|41479.8|41459.8|0
1735232640000|2024-12-26 17:04:00|||||||||1
1735232650000|2024-12-26 17:04:10|41478.1|41458.1|41476.4|41456.4|41478.1|41458.1|41476.4|41456.4|3
1735232660000|2024-12-26 17:04:20|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|9
1735232670000|2024-12-26 17:04:30|41477.3|41457.3|41478.1|41458.1|41478.1|41458.1|41477.3|41457.3|21
1735232680000|2024-12-26 17:04:40|41488.1|41468.1|41500.6|41480.6|41501.4|41481.4|41488.1|41468.1|20
1735232690000|2024-12-26 17:04:50|||||||||1
1735232700000|2024-12-26 17:05:00|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|4
1735232710000|2024-12-26 17:05:10|41501.4|41481.4|41503.1|41483.1|41503.1|41483.1|41500.6|41480.6|1
1735232720000|2024-12-26 17:05:20|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|41500.6|41480.6|5
1735232740000|2024-12-26 17:05:40|||||||||12
1735232750000|2024-12-26 17:05:50|41490.6|41470.6|41483.1|41463.1|41490.6|41470.6|41483.1|41463.1|4
1735232760000|2024-12-26 17:06:00|41485.6|41465.6|41495.6|41475.6|41495.6|41475.6|41485.6|41465.6|32
1735232770000|2024-12-26 17:06:10|41498.1|41478.1|41508.1|41488.1|41508.1|41488.1|41498.1|41478.1|39
1735232790000|2024-12-26 17:06:30|41511.5|41491.5|41512.3|41492.3|41512.3|41492.3|41511.5|41491.5|4
1735232810000|2024-12-26 17:06:50|41514|41494|41512.3|41492.3|41514|41494|41512.3|41492.3|0
1735232820000|2024-12-26 17:07:00|41510.6|41490.6|41515.6|41495.6|41515.6|41495.6|41510.6|41490.6|6
1735232830000|2024-12-26 17:07:10|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|4
1735232840000|2024-12-26 17:07:20|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|1
1735232850000|2024-12-26 17:07:30|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|2
1735232860000|2024-12-26 17:07:40|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|12
1735232870000|2024-12-26 17:07:50|||||||||1
1735232910000|2024-12-26 17:08:30|41509|41489|41509|41489|41509|41489|41509|41489|3
1735232920000|2024-12-26 17:08:40|41510.6|41490.6|41513.1|41493.1|41513.1|41493.1|41510.6|41490.6|3
1735232930000|2024-12-26 17:08:50|||||||||1
1735232940000|2024-12-26 17:09:00|41511.5|41491.5|41515.6|41495.6|41515.6|41495.6|41511.5|41491.5|2
1735232950000|2024-12-26 17:09:10|41514|41494|41514|41494|41514|41494|41514|41494|1
1735232960000|2024-12-26 17:09:20|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|0
1735233000000|2024-12-26 17:10:00|41513.1|41493.1|41513.1|41493.1|41514|41494|41510.6|41490.6|8
1735233010000|2024-12-26 17:10:10|41511.5|41491.5|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|7
1735233020000|2024-12-26 17:10:20|41506.5|41486.5|41505.6|41485.6|41506.5|41486.5|41505.6|41485.6|11
1735233030000|2024-12-26 17:10:30|41504|41484|41495.6|41475.6|41504|41484|41495.6|41475.6|12
1735233040000|2024-12-26 17:10:40|41490.6|41470.6|41485.6|41465.6|41490.6|41470.6|41485.6|41465.6|4
1735233060000|2024-12-26 17:11:00|41490.6|41470.6|41495.6|41475.6|41495.6|41475.6|41490.6|41470.6|6
1735233070000|2024-12-26 17:11:10|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|8
1735233080000|2024-12-26 17:11:20|41493.1|41473.1|41490.6|41470.6|41493.1|41473.1|41490.6|41470.6|3
1735233090000|2024-12-26 17:11:30|41488.1|41468.1|41485.6|41465.6|41488.1|41468.1|41485.6|41465.6|3
1735233100000|2024-12-26 17:11:40|41484|41464|41480.6|41460.6|41484|41464|41480.6|41460.6|5
1735233120000|2024-12-26 17:12:00|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1735233130000|2024-12-26 17:12:10|41474|41454|41475.6|41455.6|41475.6|41455.6|41474|41454|5
1735233140000|2024-12-26 17:12:20|||||||||2
1735233150000|2024-12-26 17:12:30|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|0
1735233160000|2024-12-26 17:12:40|41477.3|41457.3|41480.6|41460.6|41480.6|41460.6|41477.3|41457.3|9
1735233170000|2024-12-26 17:12:50|41479.8|41459.8|41478.1|41458.1|41479.8|41459.8|41478.1|41458.1|0
1735233180000|2024-12-26 17:13:00|41480.6|41460.6|41478.1|41458.1|41480.6|41460.6|41478.1|41458.1|1
1735233190000|2024-12-26 17:13:10|41476.5|41456.5|41478.1|41458.1|41478.1|41458.1|41475.6|41455.6|0
1735233200000|2024-12-26 17:13:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|0
1735233210000|2024-12-26 17:13:30|||||||||1
1735233220000|2024-12-26 17:13:40|41482.3|41462.3|41480.6|41460.6|41482.3|41462.3|41480.6|41460.6|0
1735233230000|2024-12-26 17:13:50|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|41478.1|41458.1|2
1735233250000|2024-12-26 17:14:10|41479.8|41459.8|41478.1|41458.1|41480.6|41460.6|41478.1|41458.1|2
1735233260000|2024-12-26 17:14:20|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|4
1735233310000|2024-12-26 17:15:10|41470.6|41450.6|41473.1|41453.1|41474|41454|41470.6|41450.6|14
1735233320000|2024-12-26 17:15:20|41474.8|41454.8|41475.6|41455.6|41475.6|41455.6|41474.8|41454.8|1
1735233340000|2024-12-26 17:15:40|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1735233370000|2024-12-26 17:16:10|41476.5|41456.5|41475.7|41455.7|41476.5|41456.5|41475.7|41455.7|2
1735233380000|2024-12-26 17:16:20|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|1
1735233420000|2024-12-26 17:17:00|41479.8|41459.8|41478.2|41458.2|41479.8|41459.8|41478.2|41458.2|1
1735233430000|2024-12-26 17:17:10|41476.5|41456.5|41475.7|41455.7|41476.5|41456.5|41475.7|41455.7|1
1735233450000|2024-12-26 17:17:30|41474.8|41454.8|41470.7|41450.7|41474.8|41454.8|41470.7|41450.7|7
1735233460000|2024-12-26 17:17:40|41469.8|41449.8|41452.3|41432.3|41470.7|41450.7|41452.3|41432.3|80
1735233470000|2024-12-26 17:17:50|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|41450.6|41430.6|0
1735233480000|2024-12-26 17:18:00|41452.3|41432.3|41454.8|41434.8|41457.3|41437.3|41449.8|41429.8|17
1735233490000|2024-12-26 17:18:10|41456.5|41436.5|41452.3|41432.3|41456.5|41436.5|41452.3|41432.3|11
1735233500000|2024-12-26 17:18:20|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|16
1735233510000|2024-12-26 17:18:30|41449.8|41429.8|41444.8|41424.8|41449.8|41429.8|41444.8|41424.8|48
1735233520000|2024-12-26 17:18:40|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|41447.3|41427.3|10
1735233540000|2024-12-26 17:19:00|41444.8|41424.8|41432.3|41412.3|41444.8|41424.8|41432.3|41412.3|8
1735233550000|2024-12-26 17:19:10|41429.8|41409.8|41429.8|41409.8|41429.8|41409.8|41427.3|41407.3|3
1735233560000|2024-12-26 17:19:20|41429|41409|41429.8|41409.8|41429.8|41409.8|41429|41409|2
1735233570000|2024-12-26 17:19:30|41427.3|41407.3|41434.8|41414.8|41434.8|41414.8|41427.3|41407.3|3
1735233590000|2024-12-26 17:19:50|41439.8|41419.8|41440.6|41420.6|41440.6|41420.6|41439.8|41419.8|8
1735233600000|2024-12-26 17:20:00|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|41439.8|41419.8|5
1735233610000|2024-12-26 17:20:10|41442.3|41422.3|41442.3|41422.3|41442.3|41422.3|41439.8|41419.8|3
1735233620000|2024-12-26 17:20:20|41444.8|41424.8|41442.3|41422.3|41444.8|41424.8|41442.3|41422.3|5
1735233630000|2024-12-26 17:20:30|41444|41424|41442.3|41422.3|41444.8|41424.8|41442.3|41422.3|0
1735233640000|2024-12-26 17:20:40|41440.6|41420.6|41439.8|41419.8|41440.6|41420.6|41439.8|41419.8|1
1735233650000|2024-12-26 17:20:50|41439|41419|41437.3|41417.3|41439|41419|41437.3|41417.3|3
1735233660000|2024-12-26 17:21:00|41439|41419|41444.8|41424.8|41444.8|41424.8|41439|41419|0
1735233670000|2024-12-26 17:21:10|41443.1|41423.1|41444.8|41424.8|41444.8|41424.8|41443.1|41423.1|1
1735233710000|2024-12-26 17:21:50|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|2
1735233720000|2024-12-26 17:22:00|41447.3|41427.3|41449.8|41429.8|41449.8|41429.8|41447.3|41427.3|5
1735233740000|2024-12-26 17:22:20|41451.5|41431.5|41452.3|41432.3|41452.3|41432.3|41451.5|41431.5|6
1735233750000|2024-12-26 17:22:30|41454|41434|41452.3|41432.3|41454|41434|41452.3|41432.3|15
1735233780000|2024-12-26 17:23:00|41449.8|41429.8|41447.3|41427.3|41449.8|41429.8|41447.3|41427.3|15
1735233790000|2024-12-26 17:23:10|41446.5|41426.5|41439.8|41419.8|41446.5|41426.5|41439.8|41419.8|2
1735233800000|2024-12-26 17:23:20|41438.1|41418.1|41432.3|41412.3|41438.1|41418.1|41432.3|41412.3|6
1735233810000|2024-12-26 17:23:30|41431.5|41411.5|41434|41414|41434|41414|41431.5|41411.5|1
1735233830000|2024-12-26 17:23:50|||||||||1
1735233840000|2024-12-26 17:24:00|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|41437.3|41417.3|4
1735233850000|2024-12-26 17:24:10|||||||||1
1735233860000|2024-12-26 17:24:20|41435.6|41415.6|41432.3|41412.3|41435.6|41415.6|41432.3|41412.3|0
1735233880000|2024-12-26 17:24:40|41430.6|41410.6|41430.7|41410.7|41432.3|41412.3|41430.6|41410.6|1
1735233890000|2024-12-26 17:24:50|41432.3|41412.3|41433.2|41413.2|41433.2|41413.2|41432.3|41412.3|2
1735233910000|2024-12-26 17:25:10|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|41434.8|41414.8|0
1735233920000|2024-12-26 17:25:20|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|41433.2|41413.2|2
1735233930000|2024-12-26 17:25:30|41432.3|41412.3|41429.8|41409.8|41432.3|41412.3|41429.8|41409.8|1
1735233940000|2024-12-26 17:25:40|41427.3|41407.3|41429.8|41409.8|41432.3|41412.3|41427.3|41407.3|14
1735233950000|2024-12-26 17:25:50|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|41427.3|41407.3|3
1735233960000|2024-12-26 17:26:00|41425.7|41405.7|41427.3|41407.3|41427.3|41407.3|41424.8|41404.8|0
1735233980000|2024-12-26 17:26:20|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|41424.8|41404.8|0
1735234050000|2024-12-26 17:27:30|41427.3|41407.3|41424|41404|41427.3|41407.3|41424|41404|5
1735234060000|2024-12-26 17:27:40|41422.3|41402.3|41413.2|41393.2|41422.3|41402.3|41413.2|41393.2|10
1735234070000|2024-12-26 17:27:50|41409|41389|41407.3|41387.3|41409|41389|41404|41384|18
1735234080000|2024-12-26 17:28:00|41409.8|41389.8|41414.8|41394.8|41414.8|41394.8|41409.8|41389.8|15
1735234090000|2024-12-26 17:28:10|41415.7|41395.7|41414.8|41394.8|41417.3|41397.3|41414.8|41394.8|3
1735234110000|2024-12-26 17:28:30|41412.3|41392.3|41409.8|41389.8|41412.3|41392.3|41409.8|41389.8|6
1735234120000|2024-12-26 17:28:40|41408.2|41388.2|41405.7|41385.7|41408.2|41388.2|41405.7|41385.7|5
1735234150000|2024-12-26 17:29:10|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|41403.2|41383.2|2
1735234160000|2024-12-26 17:29:20|||||||||1
1735234170000|2024-12-26 17:29:30|41404|41384|41405.7|41385.7|41405.7|41385.7|41403.2|41383.2|6
1735234180000|2024-12-26 17:29:40|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|41407.3|41387.3|0
1735234200000|2024-12-26 17:30:00|41409|41389|41407.3|41387.3|41409|41389|41404.8|41384.8|3
1735234210000|2024-12-26 17:30:10|41404.8|41384.8|41399.8|41379.8|41404.8|41384.8|41399.8|41379.8|4
1735234220000|2024-12-26 17:30:20|41397.3|41377.3|41394.8|41374.8|41397.3|41377.3|41394.8|41374.8|2
1735234230000|2024-12-26 17:30:30|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|41392.3|41372.3|2
1735234240000|2024-12-26 17:30:40|41389.8|41369.8|41387.3|41367.3|41389.8|41369.8|41387.3|41367.3|4
1735234250000|2024-12-26 17:30:50|||||||||5
1735234260000|2024-12-26 17:31:00|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|41389.8|41369.8|0
1735234270000|2024-12-26 17:31:10|41387.3|41367.3|41386.5|41366.5|41387.3|41367.3|41386.5|41366.5|2
1735234280000|2024-12-26 17:31:20|41387.3|41367.3|41387.3|41367.3|41389.8|41369.8|41387.3|41367.3|3
1735234290000|2024-12-26 17:31:30|41389|41369|41387.3|41367.3|41389.8|41369.8|41387.3|41367.3|1
1735234300000|2024-12-26 17:31:40|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|2
1735234310000|2024-12-26 17:31:50|41382.3|41362.3|41382.3|41362.3|41384.8|41364.8|41382.3|41362.3|1
1735234320000|2024-12-26 17:32:00|||||||||2
1735234340000|2024-12-26 17:32:20|41384.8|41364.8|41384.8|41364.8|41386.5|41366.5|41384|41364|3
1735234350000|2024-12-26 17:32:30|41384|41364|41387.3|41367.3|41387.3|41367.3|41384|41364|1
1735234360000|2024-12-26 17:32:40|41389.8|41369.8|41387.3|41367.3|41391.5|41371.5|41387.3|41367.3|2
1735234370000|2024-12-26 17:32:50|41389.8|41369.8|41387.3|41367.3|41389.8|41369.8|41387.3|41367.3|3
1735234380000|2024-12-26 17:33:00|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|41386.5|41366.5|0
1735234390000|2024-12-26 17:33:10|||||||||2
1735234400000|2024-12-26 17:33:20|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|41387.3|41367.3|6
1735234410000|2024-12-26 17:33:30|41389|41369|41397.3|41377.3|41397.3|41377.3|41389|41369|0
1735234420000|2024-12-26 17:33:40|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|41399.8|41379.8|1
1735234430000|2024-12-26 17:33:50|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|41402.3|41382.3|2
1735234450000|2024-12-26 17:34:10|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|41405.7|41385.7|2
1735234460000|2024-12-26 17:34:20|41404.8|41384.8|41404.8|41384.8|41406.5|41386.5|41404|41384|4
1735234470000|2024-12-26 17:34:30|41403.2|41383.2|41402.3|41382.3|41404.8|41384.8|41402.3|41382.3|6
1735234480000|2024-12-26 17:34:40|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|41402.4|41382.4|0
1735234490000|2024-12-26 17:34:50|||||||||2
1735234500000|2024-12-26 17:35:00|41406.5|41386.5|41402.4|41382.4|41406.5|41386.5|41402.4|41382.4|7
1735234510000|2024-12-26 17:35:10|||||||||2
1735234520000|2024-12-26 17:35:20|41397.4|41377.4|41392.4|41372.4|41397.4|41377.4|41392.4|41372.4|54
1735234530000|2024-12-26 17:35:30|||||||||3
1735234540000|2024-12-26 17:35:40|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|41391.5|41371.5|1
1735234550000|2024-12-26 17:35:50|41389.9|41369.9|41379.9|41359.9|41389.9|41369.9|41379.9|41359.9|8
1735234560000|2024-12-26 17:36:00|41378.2|41358.2|41371.5|41351.5|41378.2|41358.2|41371.5|41351.5|2
1735234570000|2024-12-26 17:36:10|41373.2|41353.2|41374|41354|41375.7|41355.7|41373.2|41353.2|3
1735234580000|2024-12-26 17:36:20|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|3
1735234590000|2024-12-26 17:36:30|41370.7|41350.7|41372.4|41352.4|41372.4|41352.4|41369.9|41349.9|4
1735234610000|2024-12-26 17:36:50|41370.7|41350.7|41367.4|41347.4|41370.7|41350.7|41367.4|41347.4|4
1735234640000|2024-12-26 17:37:20|41369|41349|41374.9|41354.9|41374.9|41354.9|41369|41349|7
1735234650000|2024-12-26 17:37:30|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|2
1735234670000|2024-12-26 17:37:50|41381.5|41361.5|41379.9|41359.9|41381.5|41361.5|41379.9|41359.9|2
1735234680000|2024-12-26 17:38:00|41382.4|41362.4|41377.4|41357.4|41382.4|41362.4|41377.4|41357.4|0
1735234690000|2024-12-26 17:38:10|41374.9|41354.9|41369.9|41349.9|41374.9|41354.9|41369.9|41349.9|7
1735234700000|2024-12-26 17:38:20|||||||||2
1735234710000|2024-12-26 17:38:30|41371.5|41351.5|41372.4|41352.4|41373.2|41353.2|41371.5|41351.5|5
1735234720000|2024-12-26 17:38:40|||||||||1
1735234730000|2024-12-26 17:38:50|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|5
1735234750000|2024-12-26 17:39:10|||||||||3
1735234760000|2024-12-26 17:39:20|||||||||2
1735234770000|2024-12-26 17:39:30|41367.4|41347.4|41365.7|41345.7|41367.4|41347.4|41365.7|41345.7|16
1735234780000|2024-12-26 17:39:40|41364.9|41344.9|41364.9|41344.9|41365.7|41345.7|41364.9|41344.9|1
1735234790000|2024-12-26 17:39:50|41362.4|41342.4|41367.4|41347.4|41367.4|41347.4|41362.4|41342.4|6
1735234800000|2024-12-26 17:40:00|41366.5|41346.5|41358.2|41338.2|41366.5|41346.5|41358.2|41338.2|12
1735234810000|2024-12-26 17:40:10|41354.9|41334.9|41349.9|41329.9|41354.9|41334.9|41349.9|41329.9|5
1735234820000|2024-12-26 17:40:20|41350.7|41330.7|41352.4|41332.4|41352.4|41332.4|41350.7|41330.7|1
1735234840000|2024-12-26 17:40:40|||||||||3
1735234850000|2024-12-26 17:40:50|||||||||3
1735234870000|2024-12-26 17:41:10|41354.9|41334.9|41356.5|41336.5|41356.5|41336.5|41354.9|41334.9|36
1735234880000|2024-12-26 17:41:20|41357.4|41337.4|41359.9|41339.9|41359.9|41339.9|41357.4|41337.4|0
1735234890000|2024-12-26 17:41:30|41360.7|41340.7|41362.4|41342.4|41364.9|41344.9|41360.7|41340.7|6
1735234900000|2024-12-26 17:41:40|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|41364.9|41344.9|0
1735234910000|2024-12-26 17:41:50|41362.4|41342.4|41364.9|41344.9|41364.9|41344.9|41362.4|41342.4|1
1735234920000|2024-12-26 17:42:00|||||||||1
1735234930000|2024-12-26 17:42:10|41366.5|41346.5|41377.4|41357.4|41377.4|41357.4|41366.5|41346.5|182
1735234940000|2024-12-26 17:42:20|41378.2|41358.2|41383.2|41363.2|41383.2|41363.2|41378.2|41358.2|11
1735234950000|2024-12-26 17:42:30|||||||||1
1735234960000|2024-12-26 17:42:40|||||||||6
1735234980000|2024-12-26 17:43:00|41382.4|41362.4|41385.7|41365.7|41385.7|41365.7|41380.7|41360.7|6
1735234990000|2024-12-26 17:43:10|41388.2|41368.2|41387.4|41367.4|41388.2|41368.2|41385.7|41365.7|2
1735235000000|2024-12-26 17:43:20|41386.5|41366.5|41392.4|41372.4|41392.4|41372.4|41385.7|41365.7|3
1735235010000|2024-12-26 17:43:30|41390.7|41370.7|41390.7|41370.7|41392.4|41372.4|41390.7|41370.7|5
1735235030000|2024-12-26 17:43:50|||||||||8
1735235040000|2024-12-26 17:44:00|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|41389.9|41369.9|0
1735235070000|2024-12-26 17:44:30|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|41390.7|41370.7|4
1735235080000|2024-12-26 17:44:40|41388.2|41368.2|41385.7|41365.7|41388.2|41368.2|41385.7|41365.7|2
1735235090000|2024-12-26 17:44:50|41387.4|41367.4|41388.2|41368.2|41388.2|41368.2|41387.4|41367.4|4
1735235100000|2024-12-26 17:45:00|41389.9|41369.9|41390.7|41370.7|41390.7|41370.7|41388.2|41368.2|1
1735235110000|2024-12-26 17:45:10|||||||||1
1735235140000|2024-12-26 17:45:40|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|41385.7|41365.7|6
1735235150000|2024-12-26 17:45:50|41387.4|41367.4|41394.1|41374.1|41394.1|41374.1|41387.4|41367.4|16
1735235160000|2024-12-26 17:46:00|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|41395.7|41375.7|2
1735235180000|2024-12-26 17:46:20|41392.4|41372.4|41388.2|41368.2|41392.4|41372.4|41388.2|41368.2|10
1735235190000|2024-12-26 17:46:30|41387.4|41367.4|41373.2|41353.2|41387.4|41367.4|41373.2|41353.2|9
1735235200000|2024-12-26 17:46:40|41371.6|41351.6|41363.2|41343.2|41371.6|41351.6|41363.2|41343.2|3
1735235210000|2024-12-26 17:46:50|41360.7|41340.7|41363.2|41343.2|41363.2|41343.2|41360.7|41340.7|13
1735235220000|2024-12-26 17:47:00|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|4
1735235230000|2024-12-26 17:47:10|41364.1|41344.1|41358.2|41338.2|41364.1|41344.1|41358.2|41338.2|4
1735235240000|2024-12-26 17:47:20|||||||||2
1735235250000|2024-12-26 17:47:30|41357.4|41337.4|41353.2|41333.2|41357.4|41337.4|41353.2|41333.2|5
1735235260000|2024-12-26 17:47:40|||||||||5
1735235270000|2024-12-26 17:47:50|||||||||3
1735235280000|2024-12-26 17:48:00|41350.7|41330.7|41350.7|41330.7|41350.7|41330.7|41348.2|41328.2|7
1735235290000|2024-12-26 17:48:10|41348.2|41328.2|41360.7|41340.7|41360.7|41340.7|41348.2|41328.2|23
1735235310000|2024-12-26 17:48:30|41362.4|41342.4|41362.4|41342.4|41362.4|41342.4|41362.4|41342.4|2
1735235320000|2024-12-26 17:48:40|41363.2|41343.2|41359.9|41339.9|41363.2|41343.2|41358.2|41338.2|4
1735235330000|2024-12-26 17:48:50|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|41361.6|41341.6|0
1735235340000|2024-12-26 17:49:00|41364.1|41344.1|41361.6|41341.6|41364.1|41344.1|41361.6|41341.6|2
1735235350000|2024-12-26 17:49:10|41360.7|41340.7|41355.7|41335.7|41360.7|41340.7|41355.7|41335.7|7
1735235370000|2024-12-26 17:49:30|41356.6|41336.6|41368.2|41348.2|41368.2|41348.2|41356.6|41336.6|3
1735235380000|2024-12-26 17:49:40|41366.6|41346.6|41365.7|41345.7|41366.6|41346.6|41365.7|41345.7|11
1735235390000|2024-12-26 17:49:50|41367.4|41347.4|41368.2|41348.2|41368.2|41348.2|41367.4|41347.4|5
1735235400000|2024-12-26 17:50:00|41366.6|41346.6|41368.2|41348.2|41368.2|41348.2|41366.6|41346.6|1
1735235410000|2024-12-26 17:50:10|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|41370.7|41350.7|1
1735235420000|2024-12-26 17:50:20|||||||||1
1735235430000|2024-12-26 17:50:30|||||||||1
1735235440000|2024-12-26 17:50:40|41369.1|41349.1|41365.7|41345.7|41369.1|41349.1|41365.7|41345.7|5
1735235450000|2024-12-26 17:50:50|||||||||1
1735235460000|2024-12-26 17:51:00|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|41368.2|41348.2|2
1735235470000|2024-12-26 17:51:10|||||||||1
1735235480000|2024-12-26 17:51:20|41370.7|41350.7|41370.7|41350.7|41372.4|41352.4|41369.1|41349.1|47
1735235490000|2024-12-26 17:51:30|41372.4|41352.4|41373.2|41353.2|41375.7|41355.7|41372.4|41352.4|1
1735235500000|2024-12-26 17:51:40|41375.7|41355.7|41373.2|41353.2|41375.7|41355.7|41373.2|41353.2|4
1735235520000|2024-12-26 17:52:00|41374.9|41354.9|41375.7|41355.7|41375.7|41355.7|41374.9|41354.9|1
1735235530000|2024-12-26 17:52:10|41374.1|41354.1|41373.2|41353.2|41374.1|41354.1|41373.2|41353.2|2
1735235540000|2024-12-26 17:52:20|41368.2|41348.2|41363.2|41343.2|41368.2|41348.2|41363.2|41343.2|4
1735235550000|2024-12-26 17:52:30|41361.6|41341.6|41358.2|41338.2|41361.6|41341.6|41358.2|41338.2|3
1735235560000|2024-12-26 17:52:40|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|6
1735235570000|2024-12-26 17:52:50|||||||||6
1735235580000|2024-12-26 17:53:00|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|0
1735235590000|2024-12-26 17:53:10|41352.4|41332.4|41354.1|41334.1|41356.6|41336.6|41352.4|41332.4|3
1735235600000|2024-12-26 17:53:20|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|2
1735235610000|2024-12-26 17:53:30|||||||||1
1735235620000|2024-12-26 17:53:40|||||||||1
1735235630000|2024-12-26 17:53:50|41355.7|41335.7|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|2
1735235640000|2024-12-26 17:54:00|41356.6|41336.6|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|9
1735235650000|2024-12-26 17:54:10|41355.7|41335.7|41354.1|41334.1|41356.6|41336.6|41354.1|41334.1|2
1735235660000|2024-12-26 17:54:20|41356.6|41336.6|41366.6|41346.6|41369.1|41349.1|41356.6|41336.6|46
1735235670000|2024-12-26 17:54:30|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|41365.7|41345.7|23
1735235680000|2024-12-26 17:54:40|41364.1|41344.1|41363.2|41343.2|41365.7|41345.7|41363.2|41343.2|16
1735235690000|2024-12-26 17:54:50|41364.9|41344.9|41365.7|41345.7|41365.7|41345.7|41364.9|41344.9|5
1735235700000|2024-12-26 17:55:00|41363.2|41343.2|41365.7|41345.7|41365.7|41345.7|41360.7|41340.7|5
1735235710000|2024-12-26 17:55:10|41367.4|41347.4|41370.7|41350.7|41373.2|41353.2|41367.4|41347.4|9
1735235720000|2024-12-26 17:55:20|41370.8|41350.8|41369.1|41349.1|41373.3|41353.3|41369.1|41349.1|5
1735235730000|2024-12-26 17:55:30|41368.3|41348.3|41365.8|41345.8|41368.3|41348.3|41365.8|41345.8|7
1735235740000|2024-12-26 17:55:40|41363.3|41343.3|41365.8|41345.8|41365.8|41345.8|41363.3|41343.3|7
1735235750000|2024-12-26 17:55:50|41364.9|41344.9|41363.3|41343.3|41364.9|41344.9|41361.6|41341.6|3
1735235760000|2024-12-26 17:56:00|41361.6|41341.6|41360.8|41340.8|41365.8|41345.8|41360.8|41340.8|6
1735235770000|2024-12-26 17:56:10|41358.3|41338.3|41360.8|41340.8|41360.8|41340.8|41358.3|41338.3|31
1735235780000|2024-12-26 17:56:20|41359.9|41339.9|41358.3|41338.3|41359.9|41339.9|41358.3|41338.3|1
1735235790000|2024-12-26 17:56:30|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|41356.6|41336.6|9
1735235800000|2024-12-26 17:56:40|41354.9|41334.9|41354.1|41334.1|41354.9|41334.9|41354.1|41334.1|0
1735235810000|2024-12-26 17:56:50|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|13
1735235820000|2024-12-26 17:57:00|41358.3|41338.3|41358.3|41338.3|41358.3|41338.3|41356.6|41336.6|3
1735235830000|2024-12-26 17:57:10|41356.6|41336.6|41358.3|41338.3|41358.3|41338.3|41356.6|41336.6|0
1735235840000|2024-12-26 17:57:20|41356.6|41336.6|41358.3|41338.3|41358.3|41338.3|41354.1|41334.1|7
1735235850000|2024-12-26 17:57:30|41359.9|41339.9|41369.1|41349.1|41369.1|41349.1|41359.9|41339.9|19
1735235860000|2024-12-26 17:57:40|41372.4|41352.4|41383.3|41363.3|41385.8|41365.8|41372.4|41352.4|12
1735235870000|2024-12-26 17:57:50|41385.8|41365.8|41385.8|41365.8|41385.8|41365.8|41383.3|41363.3|5
1735235880000|2024-12-26 17:58:00|41388.3|41368.3|41390.8|41370.8|41390.8|41370.8|41388.3|41368.3|6
1735235890000|2024-12-26 17:58:10|41391.6|41371.6|41399.1|41379.1|41399.1|41379.1|41391.6|41371.6|25
1735235900000|2024-12-26 17:58:20|41401.6|41381.6|41401.6|41381.6|41404.1|41384.1|41401.6|41381.6|8
1735235910000|2024-12-26 17:58:30|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|41403.3|41383.3|3
1735235920000|2024-12-26 17:58:40|41404.1|41384.1|41400.8|41380.8|41404.1|41384.1|41400.8|41380.8|0
1735235930000|2024-12-26 17:58:50|||||||||1
1735235940000|2024-12-26 17:59:00|41395.8|41375.8|41399.9|41379.9|41399.9|41379.9|41395.8|41375.8|65
1735235950000|2024-12-26 17:59:10|41397.4|41377.4|41393.3|41373.3|41397.4|41377.4|41393.3|41373.3|29
1735235960000|2024-12-26 17:59:20|41390.8|41370.8|41385.8|41365.8|41390.8|41370.8|41385.8|41365.8|22
1735235970000|2024-12-26 17:59:30|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|41384.9|41364.9|17
1735235980000|2024-12-26 17:59:40|41382.4|41362.4|41378.3|41358.3|41382.4|41362.4|41377.4|41357.4|18
1735235990000|2024-12-26 17:59:50|41376.6|41356.6|41383.3|41363.3|41384.1|41364.1|41376.6|41356.6|45
1735236000000|2024-12-26 18:00:00|41380.8|41360.8|41380.8|41360.8|41380.8|41360.8|41379.1|41359.1|9
1735236010000|2024-12-26 18:00:10|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|41381.6|41361.6|5
1735236020000|2024-12-26 18:00:20|41383.3|41363.3|41386.6|41366.6|41388.3|41368.3|41383.3|41363.3|25
1735236030000|2024-12-26 18:00:30|41384.9|41364.9|41389.1|41369.1|41389.1|41369.1|41384.9|41364.9|4
1735236040000|2024-12-26 18:00:40|41389.9|41369.9|41395.8|41375.8|41398.3|41378.3|41389.9|41369.9|3
1735236050000|2024-12-26 18:00:50|41399.1|41379.1|41398.3|41378.3|41400.8|41380.8|41398.3|41378.3|2
1735236060000|2024-12-26 18:01:00|41400.8|41380.8|41398.3|41378.3|41400.8|41380.8|41398.3|41378.3|1
1735236070000|2024-12-26 18:01:10|||||||||2
1735236080000|2024-12-26 18:01:20|41399.1|41379.1|41398.3|41378.3|41399.1|41379.1|41396.6|41376.6|7
1735236090000|2024-12-26 18:01:30|41399.9|41379.9|41397.4|41377.4|41399.9|41379.9|41397.4|41377.4|1
1735236100000|2024-12-26 18:01:40|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|41395.8|41375.8|5
1735236110000|2024-12-26 18:01:50|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|4
1735236120000|2024-12-26 18:02:00|41400.8|41380.8|41409.1|41389.1|41409.9|41389.9|41400.8|41380.8|39
1735236130000|2024-12-26 18:02:10|41409.9|41389.9|41430.8|41410.8|41430.8|41410.8|41409.9|41389.9|80
1735236140000|2024-12-26 18:02:20|41431.6|41411.6|41440.8|41420.8|41440.8|41420.8|41431.6|41411.6|7
1735236150000|2024-12-26 18:02:30|41443.3|41423.3|41438.3|41418.3|41445.8|41425.8|41438.3|41418.3|6
1735236160000|2024-12-26 18:02:40|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|7
1735236170000|2024-12-26 18:02:50|41438.3|41418.3|41438.3|41418.3|41440.8|41420.8|41438.3|41418.3|3
1735236180000|2024-12-26 18:03:00|41436.6|41416.6|41435.8|41415.8|41436.6|41416.6|41435.8|41415.8|0
1735236200000|2024-12-26 18:03:20|41437.4|41417.4|41438.3|41418.3|41440.8|41420.8|41437.4|41417.4|3
1735236210000|2024-12-26 18:03:30|||||||||1
1735236220000|2024-12-26 18:03:40|41435.8|41415.8|41440.8|41420.8|41440.8|41420.8|41435.8|41415.8|0
1735236230000|2024-12-26 18:03:50|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|1
1735236240000|2024-12-26 18:04:00|41441.6|41421.6|41440.8|41420.8|41444.9|41424.9|41440.8|41420.8|9
1735236250000|2024-12-26 18:04:10|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|0
1735236260000|2024-12-26 18:04:20|41440.8|41420.8|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|1
1735236270000|2024-12-26 18:04:30|41441.6|41421.6|41445.8|41425.8|41445.8|41425.8|41441.6|41421.6|0
1735236280000|2024-12-26 18:04:40|41442.4|41422.4|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|5
1735236290000|2024-12-26 18:04:50|41444.9|41424.9|41443.3|41423.3|41444.9|41424.9|41440.8|41420.8|1
1735236300000|2024-12-26 18:05:00|41445.8|41425.8|41443.3|41423.3|41445.8|41425.8|41443.3|41423.3|1
1735236320000|2024-12-26 18:05:20|41441.6|41421.6|41440.8|41420.8|41445.8|41425.8|41440.8|41420.8|7
1735236330000|2024-12-26 18:05:30|41439.9|41419.9|41437.4|41417.4|41439.9|41419.9|41437.4|41417.4|50
1735236340000|2024-12-26 18:05:40|41435.8|41415.8|41434.1|41414.1|41435.8|41415.8|41434.1|41414.1|5
1735236350000|2024-12-26 18:05:50|41432.5|41412.5|41434.1|41414.1|41434.1|41414.1|41431.6|41411.6|1
1735236360000|2024-12-26 18:06:00|41436.6|41416.6|41434.1|41414.1|41436.6|41416.6|41434.1|41414.1|0
1735236370000|2024-12-26 18:06:10|41435|41415|41437.5|41417.5|41437.5|41417.5|41435|41415|0
1735236380000|2024-12-26 18:06:20|41439.1|41419.1|41440|41420|41440|41420|41439.1|41419.1|0
1735236390000|2024-12-26 18:06:30|41442.5|41422.5|41437.5|41417.5|41442.5|41422.5|41437.5|41417.5|4
1735236400000|2024-12-26 18:06:40|41435.8|41415.8|41437.5|41417.5|41437.5|41417.5|41435.8|41415.8|0
1735236410000|2024-12-26 18:06:50|41440|41420|41437.5|41417.5|41440|41420|41437.5|41417.5|0
1735236420000|2024-12-26 18:07:00|41439.1|41419.1|41440|41420|41440|41420|41439.1|41419.1|1
1735236430000|2024-12-26 18:07:10|41441.6|41421.6|41440|41420|41441.6|41421.6|41440|41420|0
1735236440000|2024-12-26 18:07:20|41437.5|41417.5|41439.1|41419.1|41439.1|41419.1|41437.5|41417.5|0
1735236450000|2024-12-26 18:07:30|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|0
1735236470000|2024-12-26 18:07:50|41440|41420|41442.5|41422.5|41442.5|41422.5|41440|41420|15
1735236480000|2024-12-26 18:08:00|41445|41425|41440|41420|41445|41425|41440|41420|2
1735236490000|2024-12-26 18:08:10|41441.6|41421.6|41444.1|41424.1|41444.1|41424.1|41440|41420|7
1735236510000|2024-12-26 18:08:30|41445|41425|41447.5|41427.5|41447.5|41427.5|41445|41425|1
1735236530000|2024-12-26 18:08:50|||||||||2
1735236540000|2024-12-26 18:09:00|41445.8|41425.8|41445|41425|41445.8|41425.8|41445|41425|0
1735236560000|2024-12-26 18:09:20|41447.5|41427.5|41450|41430|41450|41430|41445|41425|2
1735236580000|2024-12-26 18:09:40|41450.8|41430.8|41452.5|41432.5|41452.5|41432.5|41450.8|41430.8|1
1735236590000|2024-12-26 18:09:50|41450|41430|41450|41430|41450|41430|41450|41430|0
1735236600000|2024-12-26 18:10:00|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41450|41430|4
1735236620000|2024-12-26 18:10:20|||||||||1
1735236630000|2024-12-26 18:10:30|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|0
1735236640000|2024-12-26 18:10:40|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|41452.5|41432.5|0
1735236650000|2024-12-26 18:10:50|41450|41430|41447.5|41427.5|41450|41430|41447.5|41427.5|1
1735236660000|2024-12-26 18:11:00|41445|41425|41442.5|41422.5|41447.5|41427.5|41442.5|41422.5|0
1735236670000|2024-12-26 18:11:10|41440.8|41420.8|41440|41420|41440.8|41420.8|41440|41420|0
1735236680000|2024-12-26 18:11:20|||||||||2
1735236710000|2024-12-26 18:11:50|41436.6|41416.6|41435.8|41415.8|41436.6|41416.6|41435.8|41415.8|1
1735236720000|2024-12-26 18:12:00|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|41433.3|41413.3|1
1735236730000|2024-12-26 18:12:10|41430.8|41410.8|41433.3|41413.3|41433.3|41413.3|41430.8|41410.8|0
1735236740000|2024-12-26 18:12:20|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|0
1735236750000|2024-12-26 18:12:30|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|0
1735236780000|2024-12-26 18:13:00|41437.5|41417.5|41438.3|41418.3|41438.3|41418.3|41437.5|41417.5|1
1735236800000|2024-12-26 18:13:20|||||||||3
1735236810000|2024-12-26 18:13:30|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|2
1735236820000|2024-12-26 18:13:40|41439.1|41419.1|41438.3|41418.3|41439.1|41419.1|41438.3|41418.3|1
1735236840000|2024-12-26 18:14:00|41440|41420|41440.8|41420.8|41440.8|41420.8|41440|41420|1
1735236850000|2024-12-26 18:14:10|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|41443.3|41423.3|0
1735236870000|2024-12-26 18:14:30|41441.6|41421.6|41443.3|41423.3|41443.3|41423.3|41440.8|41420.8|0
1735236880000|2024-12-26 18:14:40|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|41440.8|41420.8|1
1735236890000|2024-12-26 18:14:50|||||||||2
1735236900000|2024-12-26 18:15:00|41439.1|41419.1|41435.8|41415.8|41439.1|41419.1|41435.8|41415.8|4
1735236910000|2024-12-26 18:15:10|41434.1|41414.1|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|1
1735236920000|2024-12-26 18:15:20|41435|41415|41433.3|41413.3|41435.8|41415.8|41433.3|41413.3|0
1735236930000|2024-12-26 18:15:30|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|1
1735236950000|2024-12-26 18:15:50|||||||||1
1735236990000|2024-12-26 18:16:30|41437.5|41417.5|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|0
1735237000000|2024-12-26 18:16:40|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|1
1735237010000|2024-12-26 18:16:50|41435.8|41415.8|41437.5|41417.5|41437.5|41417.5|41435.8|41415.8|1
1735237020000|2024-12-26 18:17:00|41439.2|41419.2|41437.5|41417.5|41440|41420|41437.5|41417.5|0
1735237040000|2024-12-26 18:17:20|41435.8|41415.8|41437.5|41417.5|41437.5|41417.5|41435.8|41415.8|0
1735237050000|2024-12-26 18:17:30|41439.2|41419.2|41437.5|41417.5|41439.2|41419.2|41437.5|41417.5|1
1735237080000|2024-12-26 18:18:00|41439.2|41419.2|41440|41420|41440|41420|41439.2|41419.2|1
1735237100000|2024-12-26 18:18:20|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|1
1735237110000|2024-12-26 18:18:30|41440|41420|41437.5|41417.5|41440|41420|41437.5|41417.5|1
1735237120000|2024-12-26 18:18:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|0
1735237140000|2024-12-26 18:19:00|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|5
1735237150000|2024-12-26 18:19:10|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|1
1735237160000|2024-12-26 18:19:20|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|1
1735237170000|2024-12-26 18:19:30|41439.2|41419.2|41440|41420|41440|41420|41437.5|41417.5|2
1735237180000|2024-12-26 18:19:40|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|41435.8|41415.8|6
1735237190000|2024-12-26 18:19:50|||||||||1
1735237210000|2024-12-26 18:20:10|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|1
1735237250000|2024-12-26 18:20:50|||||||||3
1735237260000|2024-12-26 18:21:00|41434.1|41414.1|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|2
1735237300000|2024-12-26 18:21:40|41432.5|41412.5|41430.8|41410.8|41433.3|41413.3|41430.8|41410.8|4
1735237310000|2024-12-26 18:21:50|||||||||6
1735237320000|2024-12-26 18:22:00|||||||||3
1735237340000|2024-12-26 18:22:20|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|41428.3|41408.3|4
1735237360000|2024-12-26 18:22:40|41426.6|41406.6|41425.8|41405.8|41426.6|41406.6|41425.8|41405.8|0
1735237380000|2024-12-26 18:23:00|||||||||3
1735237390000|2024-12-26 18:23:10|41430.8|41410.8|41425.8|41405.8|41430.8|41410.8|41425.8|41405.8|3
1735237400000|2024-12-26 18:23:20|||||||||2
1735237420000|2024-12-26 18:23:40|41428.3|41408.3|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|4
1735237430000|2024-12-26 18:23:50|41430|41410|41430.8|41410.8|41430.8|41410.8|41430|41410|0
1735237440000|2024-12-26 18:24:00|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|4
1735237450000|2024-12-26 18:24:10|41433.3|41413.3|41435.8|41415.8|41435.8|41415.8|41433.3|41413.3|2
1735237460000|2024-12-26 18:24:20|41437.5|41417.5|41438.3|41418.3|41438.3|41418.3|41435.8|41415.8|1
1735237470000|2024-12-26 18:24:30|41440.8|41420.8|41435.8|41415.8|41440.8|41420.8|41435.8|41415.8|2
1735237480000|2024-12-26 18:24:40|41437.5|41417.5|41436.7|41416.7|41438.3|41418.3|41435.8|41415.8|0
1735237490000|2024-12-26 18:24:50|41438.3|41418.3|41435.8|41415.8|41438.3|41418.3|41435.8|41415.8|0
1735237500000|2024-12-26 18:25:00|41438.3|41418.3|41440.8|41420.8|41440.8|41420.8|41438.3|41418.3|2
1735237520000|2024-12-26 18:25:20|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|5
1735237530000|2024-12-26 18:25:30|41443.3|41423.3|41440.8|41420.8|41443.3|41423.3|41440.8|41420.8|0
1735237540000|2024-12-26 18:25:40|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|5
1735237550000|2024-12-26 18:25:50|41436.7|41416.7|41435.8|41415.8|41436.7|41416.7|41435.8|41415.8|1
1735237560000|2024-12-26 18:26:00|||||||||3
1735237580000|2024-12-26 18:26:20|41434.2|41414.2|41433.3|41413.3|41434.2|41414.2|41433.3|41413.3|0
1735237630000|2024-12-26 18:27:10|41435|41415|41435.8|41415.8|41435.8|41415.8|41435|41415|5
1735237640000|2024-12-26 18:27:20|41432.5|41412.5|41435.8|41415.8|41435.8|41415.8|41430.8|41410.8|8
1735237650000|2024-12-26 18:27:30|41435|41415|41430.8|41410.8|41435|41415|41430.8|41410.8|2
1735237680000|2024-12-26 18:28:00|||||||||1
1735237690000|2024-12-26 18:28:10|41428.3|41408.3|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|0
1735237710000|2024-12-26 18:28:30|41430.8|41410.8|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|0
1735237730000|2024-12-26 18:28:50|41430.8|41410.8|41428.3|41408.3|41430.8|41410.8|41428.3|41408.3|1
1735237740000|2024-12-26 18:29:00|41430|41410|41426.7|41406.7|41430|41410|41426.7|41406.7|11
1735237770000|2024-12-26 18:29:30|41424.2|41404.2|41426.7|41406.7|41426.7|41406.7|41424.2|41404.2|6
1735237780000|2024-12-26 18:29:40|41424.2|41404.2|41420.8|41400.8|41424.2|41404.2|41420.8|41400.8|6
1735237790000|2024-12-26 18:29:50|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|41423.3|41403.3|2
1735237800000|2024-12-26 18:30:00|41421.7|41401.7|41420.8|41400.8|41421.7|41401.7|41420.8|41400.8|4
1735237810000|2024-12-26 18:30:10|41418.3|41398.3|41420.8|41400.8|41420.8|41400.8|41418.3|41398.3|0
1735237820000|2024-12-26 18:30:20|||||||||1
1735237840000|2024-12-26 18:30:40|41422.5|41402.5|41423.3|41403.3|41423.3|41403.3|41422.5|41402.5|1
1735237850000|2024-12-26 18:30:50|||||||||2
1735237860000|2024-12-26 18:31:00|41425.8|41405.8|41427.5|41407.5|41427.5|41407.5|41425.8|41405.8|11
1735237870000|2024-12-26 18:31:10|41425.8|41405.8|41420.8|41400.8|41425.8|41405.8|41420.8|41400.8|23
1735237880000|2024-12-26 18:31:20|41415.8|41395.8|41415.8|41395.8|41415.8|41395.8|41413.3|41393.3|16
1735237890000|2024-12-26 18:31:30|||||||||1
1735237900000|2024-12-26 18:31:40|41417.5|41397.5|41418.3|41398.3|41418.3|41398.3|41415.8|41395.8|1
1735237910000|2024-12-26 18:31:50|41416.7|41396.7|41413.3|41393.3|41416.7|41396.7|41413.3|41393.3|1
1735237930000|2024-12-26 18:32:10|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|41410.8|41390.8|2
1735237940000|2024-12-26 18:32:20|41405.8|41385.8|41408.3|41388.3|41408.3|41388.3|41404.2|41384.2|5
1735237960000|2024-12-26 18:32:40|41407.5|41387.5|41405.8|41385.8|41407.5|41387.5|41405.8|41385.8|5
1735238000000|2024-12-26 18:33:20|41408.3|41388.3|41409.2|41389.2|41410|41390|41408.3|41388.3|2
1735238010000|2024-12-26 18:33:30|41408.3|41388.3|41405.8|41385.8|41408.3|41388.3|41405.8|41385.8|0
1735238030000|2024-12-26 18:33:50|||||||||1
1735238040000|2024-12-26 18:34:00|||||||||2
1735238050000|2024-12-26 18:34:10|41403.3|41383.3|41398.3|41378.3|41403.3|41383.3|41398.3|41378.3|4
1735238060000|2024-12-26 18:34:20|41400|41380|41400.8|41380.8|41400.8|41380.8|41400|41380|0
1735238070000|2024-12-26 18:34:30|41396.7|41376.7|41395.8|41375.8|41398.3|41378.3|41395.8|41375.8|5
1735238090000|2024-12-26 18:34:50|41395.9|41375.9|41400.9|41380.9|41400.9|41380.9|41395.9|41375.9|1
1735238100000|2024-12-26 18:35:00|41400|41380|41398.4|41378.4|41400.9|41380.9|41398.4|41378.4|13
1735238110000|2024-12-26 18:35:10|41399.2|41379.2|41400.9|41380.9|41400.9|41380.9|41398.4|41378.4|2
1735238140000|2024-12-26 18:35:40|41399.2|41379.2|41405.9|41385.9|41405.9|41385.9|41398.4|41378.4|2
1735238150000|2024-12-26 18:35:50|41403.4|41383.4|41400.9|41380.9|41403.4|41383.4|41400.9|41380.9|1
1735238160000|2024-12-26 18:36:00|41402.5|41382.5|41403.4|41383.4|41403.4|41383.4|41402.5|41382.5|0
1735238170000|2024-12-26 18:36:10|41405|41385|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|0
1735238210000|2024-12-26 18:36:50|41404.2|41384.2|41400.9|41380.9|41404.2|41384.2|41400.9|41380.9|2
1735238220000|2024-12-26 18:37:00|||||||||3
1735238230000|2024-12-26 18:37:10|41399.2|41379.2|41400.9|41380.9|41400.9|41380.9|41398.4|41378.4|1
1735238240000|2024-12-26 18:37:20|||||||||2
1735238280000|2024-12-26 18:38:00|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|1
1735238290000|2024-12-26 18:38:10|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|2
1735238300000|2024-12-26 18:38:20|41403.4|41383.4|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|4
1735238310000|2024-12-26 18:38:30|||||||||2
1735238330000|2024-12-26 18:38:50|41407.5|41387.5|41405.9|41385.9|41407.5|41387.5|41405.9|41385.9|0
1735238340000|2024-12-26 18:39:00|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|41403.4|41383.4|2
1735238350000|2024-12-26 18:39:10|41404.2|41384.2|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|1
1735238370000|2024-12-26 18:39:30|41407.5|41387.5|41414.2|41394.2|41414.2|41394.2|41407.5|41387.5|46
1735238390000|2024-12-26 18:39:50|41415.9|41395.9|41420|41400|41420|41400|41414.2|41394.2|3
1735238400000|2024-12-26 18:40:00|41418.4|41398.4|41418.4|41398.4|41420.9|41400.9|41418.4|41398.4|3
1735238420000|2024-12-26 18:40:20|||||||||6
1735238430000|2024-12-26 18:40:30|||||||||5
1735238450000|2024-12-26 18:40:50|41415|41395|41413.4|41393.4|41415|41395|41413.4|41393.4|2
1735238460000|2024-12-26 18:41:00|41412.5|41392.5|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|2
1735238470000|2024-12-26 18:41:10|41408.4|41388.4|41410.9|41390.9|41410.9|41390.9|41408.4|41388.4|2
1735238480000|2024-12-26 18:41:20|||||||||2
1735238490000|2024-12-26 18:41:30|||||||||2
1735238500000|2024-12-26 18:41:40|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|2
1735238510000|2024-12-26 18:41:50|||||||||2
1735238520000|2024-12-26 18:42:00|||||||||1
1735238530000|2024-12-26 18:42:10|||||||||7
1735238550000|2024-12-26 18:42:30|41405.9|41385.9|41405|41385|41405.9|41385.9|41405|41385|1
1735238560000|2024-12-26 18:42:40|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|41402.5|41382.5|0
1735238570000|2024-12-26 18:42:50|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|2
1735238580000|2024-12-26 18:43:00|||||||||3
1735238590000|2024-12-26 18:43:10|41399.2|41379.2|41393.4|41373.4|41399.2|41379.2|41393.4|41373.4|6
1735238610000|2024-12-26 18:43:30|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|1
1735238640000|2024-12-26 18:44:00|41388.4|41368.4|41380.9|41360.9|41388.4|41368.4|41380.9|41360.9|5
1735238660000|2024-12-26 18:44:20|||||||||1
1735238670000|2024-12-26 18:44:30|||||||||1
1735238680000|2024-12-26 18:44:40|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|41382.5|41362.5|0
1735238690000|2024-12-26 18:44:50|41380.9|41360.9|41385.9|41365.9|41385.9|41365.9|41380.9|41360.9|6
1735238700000|2024-12-26 18:45:00|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|41386.7|41366.7|0
1735238710000|2024-12-26 18:45:10|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41385.9|41365.9|0
1735238720000|2024-12-26 18:45:20|41387.5|41367.5|41393.4|41373.4|41393.4|41373.4|41385.9|41365.9|2
1735238740000|2024-12-26 18:45:40|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|1
1735238760000|2024-12-26 18:46:00|||||||||1
1735238770000|2024-12-26 18:46:10|||||||||10
1735238780000|2024-12-26 18:46:20|41389.2|41369.2|41389.2|41369.2|41390.1|41370.1|41388.4|41368.4|1
1735238790000|2024-12-26 18:46:30|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|1
1735238800000|2024-12-26 18:46:40|41390.1|41370.1|41393.4|41373.4|41393.4|41373.4|41388.4|41368.4|7
1735238810000|2024-12-26 18:46:50|41395.1|41375.1|41393.4|41373.4|41395.9|41375.9|41393.4|41373.4|0
1735238820000|2024-12-26 18:47:00|41391.7|41371.7|41393.4|41373.4|41393.4|41373.4|41391.7|41371.7|0
1735238830000|2024-12-26 18:47:10|41394.2|41374.2|41394.2|41374.2|41394.2|41374.2|41392.5|41372.5|0
1735238840000|2024-12-26 18:47:20|41390.9|41370.9|41393.4|41373.4|41393.4|41373.4|41388.4|41368.4|6
1735238850000|2024-12-26 18:47:30|41391.7|41371.7|41393.4|41373.4|41393.4|41373.4|41391.7|41371.7|1
1735238860000|2024-12-26 18:47:40|||||||||2
1735238880000|2024-12-26 18:48:00|41392.6|41372.6|41390.9|41370.9|41392.6|41372.6|41390.9|41370.9|2
1735238900000|2024-12-26 18:48:20|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|41389.2|41369.2|1
1735238910000|2024-12-26 18:48:30|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|0
1735238920000|2024-12-26 18:48:40|41389.2|41369.2|41388.4|41368.4|41389.2|41369.2|41388.4|41368.4|1
1735238940000|2024-12-26 18:49:00|41390.1|41370.1|41388.4|41368.4|41390.9|41370.9|41388.4|41368.4|1
1735238960000|2024-12-26 18:49:20|41390.1|41370.1|41388.4|41368.4|41390.1|41370.1|41388.4|41368.4|1
1735238980000|2024-12-26 18:49:40|41390.1|41370.1|41393.4|41373.4|41393.4|41373.4|41390.1|41370.1|1
1735238990000|2024-12-26 18:49:50|||||||||3
1735239000000|2024-12-26 18:50:00|41391.7|41371.7|41390.9|41370.9|41393.4|41373.4|41390.9|41370.9|0
1735239010000|2024-12-26 18:50:10|41391.7|41371.7|41393.4|41373.4|41393.4|41373.4|41391.7|41371.7|1
1735239020000|2024-12-26 18:50:20|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|0
1735239040000|2024-12-26 18:50:40|41389.2|41369.2|41388.4|41368.4|41389.2|41369.2|41385.9|41365.9|5
1735239050000|2024-12-26 18:50:50|41386.7|41366.7|41388.4|41368.4|41388.4|41368.4|41386.7|41366.7|1
1735239060000|2024-12-26 18:51:00|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|41385.9|41365.9|2
1735239070000|2024-12-26 18:51:10|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|41383.4|41363.4|1
1735239080000|2024-12-26 18:51:20|41381.7|41361.7|41378.4|41358.4|41381.7|41361.7|41378.4|41358.4|0
1735239110000|2024-12-26 18:51:50|41375.9|41355.9|41378.4|41358.4|41378.4|41358.4|41375.9|41355.9|1
1735239120000|2024-12-26 18:52:00|41376.7|41356.7|41370.9|41350.9|41376.7|41356.7|41370.9|41350.9|1
1735239130000|2024-12-26 18:52:10|41374.2|41354.2|41375.9|41355.9|41375.9|41355.9|41373.4|41353.4|14
1735239140000|2024-12-26 18:52:20|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|41373.4|41353.4|2
1735239160000|2024-12-26 18:52:40|41371.7|41351.7|41370.9|41350.9|41371.7|41351.7|41370.9|41350.9|0
1735239170000|2024-12-26 18:52:50|41373.4|41353.4|41370.9|41350.9|41373.4|41353.4|41370.9|41350.9|0
1735239180000|2024-12-26 18:53:00|41372.6|41352.6|41373.4|41353.4|41373.4|41353.4|41372.6|41352.6|0
1735239190000|2024-12-26 18:53:10|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|0
1735239200000|2024-12-26 18:53:20|||||||||2
1735239210000|2024-12-26 18:53:30|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|1
1735239220000|2024-12-26 18:53:40|41380.1|41360.1|41378.4|41358.4|41380.1|41360.1|41378.4|41358.4|1
1735239230000|2024-12-26 18:53:50|41375.9|41355.9|41380.9|41360.9|41380.9|41360.9|41375.9|41355.9|1
1735239250000|2024-12-26 18:54:10|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|41375.9|41355.9|0
1735239270000|2024-12-26 18:54:30|41377.6|41357.6|41380.9|41360.9|41380.9|41360.9|41377.6|41357.6|4
1735239290000|2024-12-26 18:54:50|41381.7|41361.7|41386.7|41366.7|41386.7|41366.7|41381.7|41361.7|13
1735239300000|2024-12-26 18:55:00|41390.1|41370.1|41400.9|41380.9|41403.4|41383.4|41390.1|41370.1|4
1735239310000|2024-12-26 18:55:10|41402.6|41382.6|41403.4|41383.4|41403.4|41383.4|41402.6|41382.6|0
1735239320000|2024-12-26 18:55:20|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|41400.9|41380.9|1
1735239360000|2024-12-26 18:56:00|41402.6|41382.6|41400.9|41380.9|41403.4|41383.4|41400.9|41380.9|1
1735239390000|2024-12-26 18:56:30|||||||||2
1735239400000|2024-12-26 18:56:40|41399.2|41379.2|41395.9|41375.9|41399.2|41379.2|41395.9|41375.9|1
1735239420000|2024-12-26 18:57:00|41393.4|41373.4|41383.4|41363.4|41393.4|41373.4|41383.4|41363.4|33
1735239430000|2024-12-26 18:57:10|41385.1|41365.1|41385.9|41365.9|41385.9|41365.9|41385.1|41365.1|0
1735239440000|2024-12-26 18:57:20|||||||||4
1735239450000|2024-12-26 18:57:30|||||||||1
1735239470000|2024-12-26 18:57:50|||||||||1
1735239500000|2024-12-26 18:58:20|||||||||2
1735239510000|2024-12-26 18:58:30|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|1
1735239560000|2024-12-26 18:59:20|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|41390.9|41370.9|2
1735239570000|2024-12-26 18:59:30|41392.6|41372.6|41393.4|41373.4|41393.4|41373.4|41392.6|41372.6|1
1735239590000|2024-12-26 18:59:50|41395.9|41375.9|41395.9|41375.9|41395.9|41375.9|41395.9|41375.9|3
1735239600000|2024-12-26 19:00:00|41393.4|41373.4|41390.9|41370.9|41393.4|41373.4|41388.4|41368.4|4
1735239620000|2024-12-26 19:00:20|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|0
1735239630000|2024-12-26 19:00:30|41385.9|41365.9|41385.9|41365.9|41388.4|41368.4|41385.9|41365.9|0
1735239640000|2024-12-26 19:00:40|41384.2|41364.2|41383.4|41363.4|41384.2|41364.2|41383.4|41363.4|0
1735239650000|2024-12-26 19:00:50|41388.4|41368.4|41387.6|41367.6|41388.4|41368.4|41386.7|41366.7|2
1735239660000|2024-12-26 19:01:00|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|41388.4|41368.4|0
1735239670000|2024-12-26 19:01:10|||||||||1
1735239680000|2024-12-26 19:01:20|41390.1|41370.1|41388.4|41368.4|41390.9|41370.9|41388.4|41368.4|0
1735239690000|2024-12-26 19:01:30|41386.7|41366.7|41390.9|41370.9|41390.9|41370.9|41386.7|41366.7|3
1735239710000|2024-12-26 19:01:50|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|41391.7|41371.7|0
1735239740000|2024-12-26 19:02:20|41395.1|41375.1|41398.4|41378.4|41398.4|41378.4|41395.1|41375.1|10
1735239760000|2024-12-26 19:02:40|41402.6|41382.6|41405.1|41385.1|41405.1|41385.1|41402.6|41382.6|1
1735239770000|2024-12-26 19:02:50|41403.4|41383.4|41405.9|41385.9|41405.9|41385.9|41403.4|41383.4|1
1735239800000|2024-12-26 19:03:20|41408.4|41388.4|41407.6|41387.6|41410.1|41390.1|41406.7|41386.7|7
1735239810000|2024-12-26 19:03:30|41408.4|41388.4|41408.4|41388.4|41408.4|41388.4|41405.9|41385.9|0
1735239820000|2024-12-26 19:03:40|41410.9|41390.9|41415.1|41395.1|41415.1|41395.1|41410.9|41390.9|0
1735239830000|2024-12-26 19:03:50|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|1
1735239840000|2024-12-26 19:04:00|41415.9|41395.9|41418.4|41398.4|41418.4|41398.4|41415.9|41395.9|1
1735239860000|2024-12-26 19:04:20|41420.9|41400.9|41418.4|41398.4|41420.9|41400.9|41418.4|41398.4|0
1735239870000|2024-12-26 19:04:30|||||||||5
1735239890000|2024-12-26 19:04:50|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|2
1735239910000|2024-12-26 19:05:10|41414.3|41394.3|41418.4|41398.4|41418.4|41398.4|41414.3|41394.3|1
1735239930000|2024-12-26 19:05:30|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|41420.1|41400.1|10
1735239940000|2024-12-26 19:05:40|41418.4|41398.4|41415.9|41395.9|41418.4|41398.4|41415.9|41395.9|1
1735239960000|2024-12-26 19:06:00|||||||||1
1735239980000|2024-12-26 19:06:20|41413.4|41393.4|41412.6|41392.6|41413.4|41393.4|41410.9|41390.9|0
1735239990000|2024-12-26 19:06:30|41413.4|41393.4|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|0
1735240010000|2024-12-26 19:06:50|41412.6|41392.6|41410.9|41390.9|41413.4|41393.4|41410.9|41390.9|0
1735240020000|2024-12-26 19:07:00|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|4
1735240030000|2024-12-26 19:07:10|41411.8|41391.8|41408.4|41388.4|41411.8|41391.8|41408.4|41388.4|0
1735240040000|2024-12-26 19:07:20|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|41410.9|41390.9|1
1735240050000|2024-12-26 19:07:30|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|41413.4|41393.4|2
1735240060000|2024-12-26 19:07:40|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|41415.9|41395.9|5
1735240090000|2024-12-26 19:08:10|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|41418.4|41398.4|4
1735240140000|2024-12-26 19:09:00|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|41417.6|41397.6|2
1735240150000|2024-12-26 19:09:10|41420.9|41400.9|41420.9|41400.9|41420.9|41400.9|41420.9|41400.9|2
1735240160000|2024-12-26 19:09:20|||||||||1
1735240200000|2024-12-26 19:10:00|||||||||1
1735240210000|2024-12-26 19:10:10|||||||||2
1735240230000|2024-12-26 19:10:30|41421.8|41401.8|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|0
1735240240000|2024-12-26 19:10:40|41423.4|41403.4|41428.4|41408.4|41428.4|41408.4|41423.4|41403.4|1
1735240250000|2024-12-26 19:10:50|41425.9|41405.9|41427.6|41407.6|41428.4|41408.4|41425.9|41405.9|0
1735240260000|2024-12-26 19:11:00|41428.4|41408.4|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|2
1735240270000|2024-12-26 19:11:10|41425.9|41405.9|41423.4|41403.4|41425.9|41405.9|41423.4|41403.4|2
1735240280000|2024-12-26 19:11:20|41421.8|41401.8|41420.9|41400.9|41423.4|41403.4|41420.9|41400.9|0
1735240290000|2024-12-26 19:11:30|41423.4|41403.4|41423.4|41403.4|41423.4|41403.4|41420.9|41400.9|0
1735240300000|2024-12-26 19:11:40|41421.8|41401.8|41423.4|41403.4|41423.4|41403.4|41421.8|41401.8|0
1735240320000|2024-12-26 19:12:00|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|0
1735240330000|2024-12-26 19:12:10|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|3
1735240340000|2024-12-26 19:12:20|41429.3|41409.3|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|0
1735240350000|2024-12-26 19:12:30|41429.3|41409.3|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|1
1735240360000|2024-12-26 19:12:40|41428.4|41408.4|41428.4|41408.4|41430.1|41410.1|41428.4|41408.4|0
1735240380000|2024-12-26 19:13:00|||||||||2
1735240410000|2024-12-26 19:13:30|41425.9|41405.9|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|0
1735240420000|2024-12-26 19:13:40|||||||||2
1735240430000|2024-12-26 19:13:50|41425.9|41405.9|41427.6|41407.6|41428.4|41408.4|41425.9|41405.9|0
1735240440000|2024-12-26 19:14:00|41428.4|41408.4|41425.9|41405.9|41428.4|41408.4|41425.9|41405.9|0
1735240450000|2024-12-26 19:14:10|41428.4|41408.4|41426.8|41406.8|41428.4|41408.4|41425.9|41405.9|0
1735240460000|2024-12-26 19:14:20|41425.9|41405.9|41427.6|41407.6|41428.4|41408.4|41425.9|41405.9|0
1735240470000|2024-12-26 19:14:30|41428.5|41408.5|41426.8|41406.8|41428.5|41408.5|41426|41406|0
1735240480000|2024-12-26 19:14:40|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41426|41406|0
1735240490000|2024-12-26 19:14:50|41426.8|41406.8|41428.5|41408.5|41428.5|41408.5|41426.8|41406.8|1
1735240500000|2024-12-26 19:15:00|41426|41406|41426|41406|41428.5|41408.5|41426|41406|0
1735240510000|2024-12-26 19:15:10|41428.5|41408.5|41427.6|41407.6|41428.5|41408.5|41426|41406|0
1735240520000|2024-12-26 19:15:20|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|1
1735240540000|2024-12-26 19:15:40|41431|41411|41426|41406|41431|41411|41423.5|41403.5|0
1735240550000|2024-12-26 19:15:50|41427.6|41407.6|41426|41406|41428.5|41408.5|41426|41406|2
1735240560000|2024-12-26 19:16:00|41427.6|41407.6|41428.5|41408.5|41428.5|41408.5|41427.6|41407.6|2
1735240570000|2024-12-26 19:16:10|41430.1|41410.1|41431|41411|41431|41411|41428.5|41408.5|2
1735240590000|2024-12-26 19:16:30|41433.5|41413.5|41436|41416|41436|41416|41433.5|41413.5|2
1735240600000|2024-12-26 19:16:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|6
1735240610000|2024-12-26 19:16:50|41431.8|41411.8|41431|41411|41431.8|41411.8|41431|41411|0
1735240620000|2024-12-26 19:17:00|41432.6|41412.6|41433.5|41413.5|41433.5|41413.5|41431|41411|2
1735240630000|2024-12-26 19:17:10|41431|41411|41432.6|41412.6|41432.6|41412.6|41431|41411|0
1735240640000|2024-12-26 19:17:20|41431.8|41411.8|41433.5|41413.5|41433.5|41413.5|41431|41411|2
1735240650000|2024-12-26 19:17:30|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|0
1735240660000|2024-12-26 19:17:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|0
1735240670000|2024-12-26 19:17:50|||||||||1
1735240680000|2024-12-26 19:18:00|41435.1|41415.1|41433.5|41413.5|41435.1|41415.1|41433.5|41413.5|1
1735240690000|2024-12-26 19:18:10|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|0
1735240710000|2024-12-26 19:18:30|41435.1|41415.1|41436|41416|41436|41416|41433.5|41413.5|2
1735240720000|2024-12-26 19:18:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|0
1735240730000|2024-12-26 19:18:50|||||||||5
1735240740000|2024-12-26 19:19:00|41437.6|41417.6|41436|41416|41437.6|41417.6|41436|41416|0
1735240750000|2024-12-26 19:19:10|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|0
1735240760000|2024-12-26 19:19:20|||||||||3
1735240770000|2024-12-26 19:19:30|41434.3|41414.3|41433.5|41413.5|41434.3|41414.3|41433.5|41413.5|0
1735240780000|2024-12-26 19:19:40|41431|41411|41431|41411|41431|41411|41431|41411|0
1735240800000|2024-12-26 19:20:00|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|4
1735240820000|2024-12-26 19:20:20|41432.6|41412.6|41433.5|41413.5|41433.5|41413.5|41432.6|41412.6|0
1735240850000|2024-12-26 19:20:50|41431|41411|41431|41411|41431|41411|41431|41411|0
1735240870000|2024-12-26 19:21:10|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|15
1735240890000|2024-12-26 19:21:30|41425.1|41405.1|41423.5|41403.5|41425.1|41405.1|41423.5|41403.5|9
1735240900000|2024-12-26 19:21:40|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735240920000|2024-12-26 19:22:00|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735240930000|2024-12-26 19:22:10|41421|41401|41423.5|41403.5|41423.5|41403.5|41421|41401|2
1735240940000|2024-12-26 19:22:20|41425.1|41405.1|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735240950000|2024-12-26 19:22:30|41424.3|41404.3|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735240960000|2024-12-26 19:22:40|41426|41406|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735240980000|2024-12-26 19:23:00|||||||||2
1735241020000|2024-12-26 19:23:40|||||||||1
1735241030000|2024-12-26 19:23:50|||||||||1
1735241040000|2024-12-26 19:24:00|41424.3|41404.3|41426|41406|41426|41406|41424.3|41404.3|2
1735241060000|2024-12-26 19:24:20|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41426|41406|1
1735241070000|2024-12-26 19:24:30|41426|41406|41428.5|41408.5|41428.5|41408.5|41426|41406|1
1735241080000|2024-12-26 19:24:40|41430.1|41410.1|41433.5|41413.5|41433.5|41413.5|41430.1|41410.1|0
1735241130000|2024-12-26 19:25:30|41437.7|41417.7|41436|41416|41437.7|41417.7|41436|41416|4
1735241160000|2024-12-26 19:26:00|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|2
1735241180000|2024-12-26 19:26:20|41434.3|41414.3|41433.5|41413.5|41434.3|41414.3|41433.5|41413.5|0
1735241220000|2024-12-26 19:27:00|41431.8|41411.8|41431|41411|41431.8|41411.8|41431|41411|11
1735241230000|2024-12-26 19:27:10|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|0
1735241240000|2024-12-26 19:27:20|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|1
1735241250000|2024-12-26 19:27:30|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|3
1735241260000|2024-12-26 19:27:40|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|1
1735241280000|2024-12-26 19:28:00|41431.8|41411.8|41433.5|41413.5|41433.5|41413.5|41431|41411|0
1735241290000|2024-12-26 19:28:10|41436|41416|41438.5|41418.5|41438.5|41418.5|41436|41416|1
1735241310000|2024-12-26 19:28:30|||||||||1
1735241330000|2024-12-26 19:28:50|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1735241360000|2024-12-26 19:29:20|41445.2|41425.2|41446|41426|41446|41426|41445.2|41425.2|2
1735241370000|2024-12-26 19:29:30|41448.5|41428.5|41451|41431|41451|41431|41446|41426|2
1735241390000|2024-12-26 19:29:50|||||||||10
1735241400000|2024-12-26 19:30:00|||||||||1
1735241440000|2024-12-26 19:30:40|41449.3|41429.3|41448.5|41428.5|41451|41431|41448.5|41428.5|1
1735241450000|2024-12-26 19:30:50|41450.2|41430.2|41448.5|41428.5|41451|41431|41448.5|41428.5|1
1735241460000|2024-12-26 19:31:00|41444.3|41424.3|41433.5|41413.5|41444.3|41424.3|41433.5|41413.5|11
1735241490000|2024-12-26 19:31:30|||||||||3
1735241500000|2024-12-26 19:31:40|||||||||2
1735241510000|2024-12-26 19:31:50|41431|41411|41433.5|41413.5|41433.5|41413.5|41431|41411|1
1735241520000|2024-12-26 19:32:00|41435.2|41415.2|41433.5|41413.5|41435.2|41415.2|41433.5|41413.5|0
1735241540000|2024-12-26 19:32:20|41431|41411|41431|41411|41431|41411|41431|41411|0
1735241550000|2024-12-26 19:32:30|||||||||1
1735241580000|2024-12-26 19:33:00|41434.3|41414.3|41436|41416|41436|41416|41434.3|41414.3|3
1735241590000|2024-12-26 19:33:10|41436.8|41416.8|41445.2|41425.2|41445.2|41425.2|41436.8|41416.8|0
1735241600000|2024-12-26 19:33:20|41446|41426|41446|41426|41446|41426|41443.5|41423.5|0
1735241610000|2024-12-26 19:33:30|41443.5|41423.5|41448.5|41428.5|41448.5|41428.5|41443.5|41423.5|2
1735241620000|2024-12-26 19:33:40|41447.7|41427.7|41448.5|41428.5|41448.5|41428.5|41446|41426|3
1735241630000|2024-12-26 19:33:50|41446.8|41426.8|41446|41426|41446.8|41426.8|41446|41426|1
1735241650000|2024-12-26 19:34:10|41446.8|41426.8|41448.5|41428.5|41448.5|41428.5|41446.8|41426.8|0
1735241670000|2024-12-26 19:34:30|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|1
1735241680000|2024-12-26 19:34:40|41446|41426|41446|41426|41448.5|41428.5|41446|41426|0
1735241690000|2024-12-26 19:34:50|41447.7|41427.7|41448.5|41428.5|41448.5|41428.5|41447.7|41427.7|1
1735241720000|2024-12-26 19:35:20|41446|41426|41448.5|41428.5|41448.5|41428.5|41446|41426|0
1735241740000|2024-12-26 19:35:40|41450.2|41430.2|41446|41426|41451|41431|41446|41426|3
1735241760000|2024-12-26 19:36:00|41446.8|41426.8|41448.5|41428.5|41448.5|41428.5|41446.8|41426.8|2
1735241770000|2024-12-26 19:36:10|41451|41431|41453.5|41433.5|41453.5|41433.5|41451|41431|4
1735241780000|2024-12-26 19:36:20|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|0
1735241790000|2024-12-26 19:36:30|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|41453.5|41433.5|1
1735241800000|2024-12-26 19:36:40|41451.8|41431.8|41453.5|41433.5|41453.5|41433.5|41451|41431|0
1735241850000|2024-12-26 19:37:30|41456|41436|41456|41436|41456|41436|41456|41436|0
1735241860000|2024-12-26 19:37:40|||||||||1
1735241870000|2024-12-26 19:37:50|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|2
1735241920000|2024-12-26 19:38:40|41460.2|41440.2|41458.5|41438.5|41461|41441|41458.5|41438.5|2
1735241950000|2024-12-26 19:39:10|41461|41441|41463.5|41443.5|41463.5|41443.5|41461|41441|1
1735241990000|2024-12-26 19:39:50|41465.2|41445.2|41466|41446|41467.7|41447.7|41465.2|41445.2|7
1735242000000|2024-12-26 19:40:00|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|0
1735242010000|2024-12-26 19:40:10|41466.8|41446.8|41466|41446|41468.5|41448.5|41466|41446|2
1735242020000|2024-12-26 19:40:20|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|1
1735242040000|2024-12-26 19:40:40|41466|41446|41466|41446|41466|41446|41466|41446|5
1735242050000|2024-12-26 19:40:50|||||||||6
1735242070000|2024-12-26 19:41:10|||||||||1
1735242100000|2024-12-26 19:41:40|||||||||1
1735242130000|2024-12-26 19:42:10|||||||||5
1735242170000|2024-12-26 19:42:50|||||||||4
1735242180000|2024-12-26 19:43:00|41467.7|41447.7|41468.5|41448.5|41468.5|41448.5|41467.7|41447.7|0
1735242190000|2024-12-26 19:43:10|41466|41446|41466|41446|41466|41446|41466|41446|2
1735242240000|2024-12-26 19:44:00|||||||||1
1735242250000|2024-12-26 19:44:10|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|41468.5|41448.5|3
1735242260000|2024-12-26 19:44:20|41466.9|41446.9|41471|41451|41471|41451|41466.9|41446.9|1
1735242280000|2024-12-26 19:44:40|41469.4|41449.4|41471|41451|41471|41451|41469.4|41449.4|0
1735242290000|2024-12-26 19:44:50|41467.7|41447.7|41468.5|41448.5|41468.5|41448.5|41467.7|41447.7|2
1735242330000|2024-12-26 19:45:30|41466.9|41446.9|41468.5|41448.5|41468.5|41448.5|41466.9|41446.9|1
1735242340000|2024-12-26 19:45:40|41466|41446|41467.7|41447.7|41467.7|41447.7|41466|41446|0
1735242350000|2024-12-26 19:45:50|41468.5|41448.5|41473.5|41453.5|41473.5|41453.5|41468.5|41448.5|0
1735242370000|2024-12-26 19:46:10|41476|41456|41476|41456|41476|41456|41476|41456|8
1735242380000|2024-12-26 19:46:20|||||||||12
1735242390000|2024-12-26 19:46:30|41478.5|41458.5|41481|41461|41481|41461|41478.5|41458.5|2
1735242400000|2024-12-26 19:46:40|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|41482.7|41462.7|1
1735242420000|2024-12-26 19:47:00|41481|41461|41481|41461|41481|41461|41481|41461|2
1735242430000|2024-12-26 19:47:10|||||||||2
1735242460000|2024-12-26 19:47:40|41479.4|41459.4|41478.5|41458.5|41479.4|41459.4|41478.5|41458.5|1
1735242500000|2024-12-26 19:48:20|||||||||1
1735242530000|2024-12-26 19:48:50|41476|41456|41474.4|41454.4|41476|41456|41474.4|41454.4|8
1735242550000|2024-12-26 19:49:10|||||||||1
1735242590000|2024-12-26 19:49:50|41472.7|41452.7|41471.9|41451.9|41474.4|41454.4|41471.9|41451.9|1
1735242600000|2024-12-26 19:50:00|41471|41451|41471|41451|41471|41451|41468.5|41448.5|6
1735242610000|2024-12-26 19:50:10|41468.5|41448.5|41466|41446|41468.5|41448.5|41466|41446|1
1735242660000|2024-12-26 19:51:00|41467.7|41447.7|41466|41446|41467.7|41447.7|41466|41446|2
1735242670000|2024-12-26 19:51:10|41468.5|41448.5|41466|41446|41468.5|41448.5|41466|41446|1
1735242700000|2024-12-26 19:51:40|||||||||2
1735242710000|2024-12-26 19:51:50|||||||||2
1735242730000|2024-12-26 19:52:10|||||||||1
1735242770000|2024-12-26 19:52:50|||||||||1
1735242830000|2024-12-26 19:53:50|||||||||1
1735242840000|2024-12-26 19:54:00|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|41466.1|41446.1|0
1735242860000|2024-12-26 19:54:20|||||||||5
1735242880000|2024-12-26 19:54:40|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|41471.1|41451.1|2
1735242900000|2024-12-26 19:55:00|41473.6|41453.6|41471.1|41451.1|41473.6|41453.6|41466.9|41446.9|3
1735242950000|2024-12-26 19:55:50|41471.9|41451.9|41471.1|41451.1|41471.9|41451.9|41471.1|41451.1|1
1735242960000|2024-12-26 19:56:00|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|4
1735243000000|2024-12-26 19:56:40|41467.7|41447.7|41468.6|41448.6|41468.6|41448.6|41466.1|41446.1|2
1735243010000|2024-12-26 19:56:50|41466.1|41446.1|41468.6|41448.6|41468.6|41448.6|41466.1|41446.1|2
1735243020000|2024-12-26 19:57:00|41470.2|41450.2|41471.1|41451.1|41471.1|41451.1|41470.2|41450.2|0
1735243060000|2024-12-26 19:57:40|41472.7|41452.7|41473.6|41453.6|41473.6|41453.6|41472.7|41452.7|2
1735243070000|2024-12-26 19:57:50|41475.2|41455.2|41476.1|41456.1|41476.1|41456.1|41473.6|41453.6|0
1735243080000|2024-12-26 19:58:00|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|41477.7|41457.7|1
1735243100000|2024-12-26 19:58:20|||||||||1
1735243120000|2024-12-26 19:58:40|41480.2|41460.2|41480.2|41460.2|41480.2|41460.2|41477.7|41457.7|0
1735243140000|2024-12-26 19:59:00|41479.4|41459.4|41476.1|41456.1|41479.4|41459.4|41476.1|41456.1|4
1735243190000|2024-12-26 19:59:50|41474.4|41454.4|41476.1|41456.1|41476.1|41456.1|41474.4|41454.4|2
1735243200000|2024-12-26 20:00:00|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|41473.6|41453.6|3
1735243210000|2024-12-26 20:00:10|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|41476.1|41456.1|2
1735243240000|2024-12-26 20:00:40|41475.2|41455.2|41471.1|41451.1|41475.2|41455.2|41471.1|41451.1|1
1735243260000|2024-12-26 20:01:00|41466.1|41446.1|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|4
1735243270000|2024-12-26 20:01:10|41462.7|41442.7|41463.6|41443.6|41463.6|41443.6|41462.7|41442.7|0
1735243340000|2024-12-26 20:02:20|41461.1|41441.1|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|4
1735243350000|2024-12-26 20:02:30|||||||||1
1735243390000|2024-12-26 20:03:10|||||||||2
1735243400000|2024-12-26 20:03:20|||||||||3
1735243420000|2024-12-26 20:03:40|||||||||1
1735243430000|2024-12-26 20:03:50|||||||||1
1735243440000|2024-12-26 20:04:00|||||||||1
1735243450000|2024-12-26 20:04:10|||||||||1
1735243460000|2024-12-26 20:04:20|41465.2|41445.2|41465.2|41445.2|41465.2|41445.2|41465.2|41445.2|2
1735243470000|2024-12-26 20:04:30|41466.1|41446.1|41468.6|41448.6|41468.6|41448.6|41466.1|41446.1|1
1735243500000|2024-12-26 20:05:00|41469.4|41449.4|41471.1|41451.1|41471.1|41451.1|41469.4|41449.4|3
1735243520000|2024-12-26 20:05:20|41471.9|41451.9|41476.1|41456.1|41476.1|41456.1|41471.9|41451.9|4
1735243560000|2024-12-26 20:06:00|41476.9|41456.9|41478.6|41458.6|41481.1|41461.1|41476.9|41456.9|2
1735243580000|2024-12-26 20:06:20|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|41481.1|41461.1|1
1735243590000|2024-12-26 20:06:30|41483.6|41463.6|41481.1|41461.1|41483.6|41463.6|41481.1|41461.1|5
1735243620000|2024-12-26 20:07:00|||||||||1
1735243630000|2024-12-26 20:07:10|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|3
1735243640000|2024-12-26 20:07:20|||||||||1
1735243650000|2024-12-26 20:07:30|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1735243660000|2024-12-26 20:07:40|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|1
1735243690000|2024-12-26 20:08:10|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1735243700000|2024-12-26 20:08:20|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|41486.1|41466.1|0
1735243710000|2024-12-26 20:08:30|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1735243720000|2024-12-26 20:08:40|41491.1|41471.1|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|1
1735243730000|2024-12-26 20:08:50|41491.1|41471.1|41493.6|41473.6|41493.6|41473.6|41491.1|41471.1|1
1735243740000|2024-12-26 20:09:00|41491.1|41471.1|41488.6|41468.6|41491.1|41471.1|41488.6|41468.6|2
1735243750000|2024-12-26 20:09:10|||||||||1
1735243770000|2024-12-26 20:09:30|41490.3|41470.3|41489.4|41469.4|41491.1|41471.1|41489.4|41469.4|0
1735243780000|2024-12-26 20:09:40|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|0
1735243820000|2024-12-26 20:10:20|||||||||4
1735243830000|2024-12-26 20:10:30|41489.4|41469.4|41491.1|41471.1|41491.1|41471.1|41489.4|41469.4|0
1735243840000|2024-12-26 20:10:40|41487.8|41467.8|41486.1|41466.1|41487.8|41467.8|41486.1|41466.1|1
1735243910000|2024-12-26 20:11:50|||||||||2
1735243920000|2024-12-26 20:12:00|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|41488.6|41468.6|6
1735243940000|2024-12-26 20:12:20|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|41490.3|41470.3|3
1735243950000|2024-12-26 20:12:30|41491.1|41471.1|41511.1|41491.1|41512.8|41492.8|41491.1|41471.1|118
1735243970000|2024-12-26 20:12:50|||||||||2
1735243980000|2024-12-26 20:13:00|41511.9|41491.9|41511.1|41491.1|41513.6|41493.6|41511.1|41491.1|2
1735243990000|2024-12-26 20:13:10|||||||||4
1735244000000|2024-12-26 20:13:20|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|41508.6|41488.6|2
1735244010000|2024-12-26 20:13:30|41510.3|41490.3|41511.1|41491.1|41511.1|41491.1|41508.6|41488.6|1
1735244040000|2024-12-26 20:14:00|41512.8|41492.8|41510.3|41490.3|41512.8|41492.8|41510.3|41490.3|8
1735244050000|2024-12-26 20:14:10|41507.8|41487.8|41505.3|41485.3|41507.8|41487.8|41505.3|41485.3|5
1735244060000|2024-12-26 20:14:20|41503.6|41483.6|41501.1|41481.1|41503.6|41483.6|41501.1|41481.1|1
1735244070000|2024-12-26 20:14:30|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|41499.4|41479.4|4
1735244080000|2024-12-26 20:14:40|||||||||2
1735244100000|2024-12-26 20:15:00|||||||||3
1735244110000|2024-12-26 20:15:10|||||||||1
1735244120000|2024-12-26 20:15:20|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|41501.1|41481.1|3
1735244160000|2024-12-26 20:16:00|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|6
1735244170000|2024-12-26 20:16:10|41507.8|41487.8|41508.6|41488.6|41508.6|41488.6|41507.8|41487.8|1
1735244180000|2024-12-26 20:16:20|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|0
1735244200000|2024-12-26 20:16:40|41504.4|41484.4|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|0
1735244220000|2024-12-26 20:17:00|41503.6|41483.6|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|0
1735244230000|2024-12-26 20:17:10|41505.3|41485.3|41503.6|41483.6|41505.3|41485.3|41503.6|41483.6|0
1735244250000|2024-12-26 20:17:30|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|41506.1|41486.1|0
1735244260000|2024-12-26 20:17:40|41502.8|41482.8|41504.4|41484.4|41504.4|41484.4|41502.8|41482.8|6
1735244270000|2024-12-26 20:17:50|41503.6|41483.6|41506.1|41486.1|41506.1|41486.1|41503.6|41483.6|19
1735244280000|2024-12-26 20:18:00|||||||||1
1735244360000|2024-12-26 20:19:20|||||||||2
1735244380000|2024-12-26 20:19:40|41507.8|41487.8|41508.6|41488.6|41508.6|41488.6|41507.8|41487.8|1
1735244390000|2024-12-26 20:19:50|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|41510.3|41490.3|1
1735244400000|2024-12-26 20:20:00|41511.1|41491.1|41532.8|41512.8|41533.6|41513.6|41511.1|41491.1|24
1735244410000|2024-12-26 20:20:10|||||||||4
1735244420000|2024-12-26 20:20:20|41529.5|41509.5|41525.3|41505.3|41529.5|41509.5|41525.3|41505.3|8
1735244460000|2024-12-26 20:21:00|||||||||1
1735244500000|2024-12-26 20:21:40|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|41523.6|41503.6|4
1735244510000|2024-12-26 20:21:50|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|41522.8|41502.8|6
1735244520000|2024-12-26 20:22:00|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|14
1735244540000|2024-12-26 20:22:20|41526.1|41506.1|41527.8|41507.8|41527.8|41507.8|41526.1|41506.1|1
1735244550000|2024-12-26 20:22:30|41529.5|41509.5|41530.3|41510.3|41530.3|41510.3|41529.5|41509.5|0
1735244560000|2024-12-26 20:22:40|41527.8|41507.8|41526.1|41506.1|41527.8|41507.8|41525.3|41505.3|2
1735244630000|2024-12-26 20:23:50|41528.6|41508.6|41526.1|41506.1|41528.6|41508.6|41526.1|41506.1|3
1735244640000|2024-12-26 20:24:00|||||||||2
1735244700000|2024-12-26 20:25:00|||||||||1
1735244760000|2024-12-26 20:26:00|41525.3|41505.3|41530.3|41510.3|41530.3|41510.3|41525.3|41505.3|5
1735244820000|2024-12-26 20:27:00|41532.8|41512.8|41530.3|41510.3|41532.8|41512.8|41530.3|41510.3|6
1735244830000|2024-12-26 20:27:10|||||||||1
1735244850000|2024-12-26 20:27:30|41540.3|41520.3|41545.3|41525.3|41545.3|41525.3|41540.3|41520.3|17
1735244860000|2024-12-26 20:27:40|||||||||2
1735244870000|2024-12-26 20:27:50|||||||||1
1735244880000|2024-12-26 20:28:00|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|41543.6|41523.6|2
1735244890000|2024-12-26 20:28:10|41542|41522|41542|41522|41542|41522|41542|41522|5
1735244900000|2024-12-26 20:28:20|41543.6|41523.6|41544.5|41524.5|41544.5|41524.5|41543.6|41523.6|5
1735244920000|2024-12-26 20:28:40|41546.2|41526.2|41547|41527|41547|41527|41544.5|41524.5|0
1735244930000|2024-12-26 20:28:50|41544.5|41524.5|41544.5|41524.5|41547|41527|41544.5|41524.5|2
1735244940000|2024-12-26 20:29:00|41542.8|41522.8|41519.5|41499.5|41542.8|41522.8|41519.5|41499.5|38
1735244950000|2024-12-26 20:29:10|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|41529.5|41509.5|3
1735244990000|2024-12-26 20:29:50|41534.5|41514.5|41536.2|41516.2|41536.2|41516.2|41534.5|41514.5|5
1735245000000|2024-12-26 20:30:00|41537|41517|41537|41517|41537|41517|41534.5|41514.5|2
1735245010000|2024-12-26 20:30:10|41538.7|41518.7|41542|41522|41542|41522|41538.7|41518.7|2
1735245020000|2024-12-26 20:30:20|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|8
1735245030000|2024-12-26 20:30:30|41542|41522|41539.5|41519.5|41542|41522|41539.5|41519.5|1
1735245040000|2024-12-26 20:30:40|41542|41522|41542|41522|41543.7|41523.7|41542|41522|5
1735245060000|2024-12-26 20:31:00|41543.7|41523.7|41542|41522|41543.7|41523.7|41541.2|41521.2|14
1735245080000|2024-12-26 20:31:20|41539.5|41519.5|41542|41522|41542|41522|41539.5|41519.5|0
1735245100000|2024-12-26 20:31:40|41540.3|41520.3|41539.5|41519.5|41540.3|41520.3|41539.5|41519.5|1
1735245120000|2024-12-26 20:32:00|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|2
1735245150000|2024-12-26 20:32:30|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|41534.5|41514.5|1
1735245160000|2024-12-26 20:32:40|||||||||1
1735245180000|2024-12-26 20:33:00|41537.8|41517.8|41538.7|41518.7|41538.7|41518.7|41537.8|41517.8|1
1735245190000|2024-12-26 20:33:10|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|41539.5|41519.5|1
1735245210000|2024-12-26 20:33:30|||||||||3
1735245230000|2024-12-26 20:33:50|||||||||2
1735245280000|2024-12-26 20:34:40|||||||||1
1735245300000|2024-12-26 20:35:00|41555.3|41535.3|41547|41527|41555.3|41535.3|41547|41527|5
1735245310000|2024-12-26 20:35:10|41548.7|41528.7|41547|41527|41549.5|41529.5|41547|41527|4
1735245320000|2024-12-26 20:35:20|41545.3|41525.3|41548.7|41528.7|41549.5|41529.5|41544.5|41524.5|4
1735245330000|2024-12-26 20:35:30|41549.5|41529.5|41549.5|41529.5|41549.5|41529.5|41547.8|41527.8|0
1735245340000|2024-12-26 20:35:40|41547.8|41527.8|41547|41527|41547.8|41527.8|41547|41527|1
1735245350000|2024-12-26 20:35:50|41545.3|41525.3|41547|41527|41547|41527|41545.3|41525.3|1
1735245360000|2024-12-26 20:36:00|41545.3|41525.3|41544.5|41524.5|41545.3|41525.3|41544.5|41524.5|3
1735245380000|2024-12-26 20:36:20|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|41542.8|41522.8|1
1735245390000|2024-12-26 20:36:30|41542|41522|41542|41522|41544.5|41524.5|41542|41522|2
1735245400000|2024-12-26 20:36:40|41544.5|41524.5|41547|41527|41547|41527|41544.5|41524.5|3
1735245420000|2024-12-26 20:37:00|||||||||1
1735245430000|2024-12-26 20:37:10|41545.3|41525.3|41547|41527|41547|41527|41544.5|41524.5|0
1735245440000|2024-12-26 20:37:20|41544.5|41524.5|41544.5|41524.5|41547|41527|41544.5|41524.5|0
1735245460000|2024-12-26 20:37:40|||||||||1
1735245480000|2024-12-26 20:38:00|41547|41527|41544.5|41524.5|41547|41527|41544.5|41524.5|1
1735245490000|2024-12-26 20:38:10|||||||||1
1735245500000|2024-12-26 20:38:20|41542|41522|41542|41522|41542|41522|41542|41522|2
1735245510000|2024-12-26 20:38:30|||||||||2
1735245520000|2024-12-26 20:38:40|||||||||1
1735245530000|2024-12-26 20:38:50|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|41544.5|41524.5|3
1735245560000|2024-12-26 20:39:20|41542.8|41522.8|41542|41522|41542.8|41522.8|41542|41522|0
1735245570000|2024-12-26 20:39:30|41544.5|41524.5|41542|41522|41544.5|41524.5|41542|41522|0
1735245600000|2024-12-26 20:40:00|41544.5|41524.5|41542|41522|41544.5|41524.5|41540.3|41520.3|5
1735245620000|2024-12-26 20:40:20|||||||||2
1735245640000|2024-12-26 20:40:40|41540.3|41520.3|41539.5|41519.5|41542|41522|41539.5|41519.5|2
1735245670000|2024-12-26 20:41:10|41537|41517|41537|41517|41537|41517|41537|41517|0
1735245680000|2024-12-26 20:41:20|41535.3|41515.3|41532.8|41512.8|41535.3|41515.3|41532.8|41512.8|2
1735245690000|2024-12-26 20:41:30|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|41535.3|41515.3|3
1735245720000|2024-12-26 20:42:00|41534.5|41514.5|41530.3|41510.3|41534.5|41514.5|41530.3|41510.3|1
1735245730000|2024-12-26 20:42:10|||||||||1
1735245740000|2024-12-26 20:42:20|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|41525.3|41505.3|3
1735245750000|2024-12-26 20:42:30|||||||||2
1735245760000|2024-12-26 20:42:40|||||||||2
1735245780000|2024-12-26 20:43:00|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|41527.8|41507.8|0
1735245790000|2024-12-26 20:43:10|41525.3|41505.3|41527.8|41507.8|41527.8|41507.8|41525.3|41505.3|0
1735245820000|2024-12-26 20:43:40|41526.2|41506.2|41525.3|41505.3|41526.2|41506.2|41525.3|41505.3|1
1735245840000|2024-12-26 20:44:00|41526.2|41506.2|41522.8|41502.8|41527.8|41507.8|41522.8|41502.8|1
1735245890000|2024-12-26 20:44:50|||||||||1
1735245900000|2024-12-26 20:45:00|41523.7|41503.7|41521.2|41501.2|41525.3|41505.3|41521.2|41501.2|5
1735245960000|2024-12-26 20:46:00|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|3
1735245980000|2024-12-26 20:46:20|41525.4|41505.4|41523.7|41503.7|41525.4|41505.4|41523.7|41503.7|1
1735245990000|2024-12-26 20:46:30|||||||||2
1735246000000|2024-12-26 20:46:40|41524.5|41504.5|41523.7|41503.7|41524.5|41504.5|41523.7|41503.7|1
1735246020000|2024-12-26 20:47:00|41526.2|41506.2|41523.7|41503.7|41526.2|41506.2|41523.7|41503.7|0
1735246040000|2024-12-26 20:47:20|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|0
1735246060000|2024-12-26 20:47:40|||||||||1
1735246070000|2024-12-26 20:47:50|41518.7|41498.7|41516.2|41496.2|41518.7|41498.7|41516.2|41496.2|39
1735246080000|2024-12-26 20:48:00|41518.7|41498.7|41516.2|41496.2|41518.7|41498.7|41516.2|41496.2|2
1735246100000|2024-12-26 20:48:20|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|2
1735246110000|2024-12-26 20:48:30|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|0
1735246130000|2024-12-26 20:48:50|||||||||1
1735246180000|2024-12-26 20:49:40|||||||||5
1735246190000|2024-12-26 20:49:50|41510.4|41490.4|41508.7|41488.7|41510.4|41490.4|41508.7|41488.7|4
1735246200000|2024-12-26 20:50:00|41507|41487|41507|41487|41507|41487|41507|41487|6
1735246210000|2024-12-26 20:50:10|41508.7|41488.7|41507|41487|41509.5|41489.5|41507|41487|1
1735246240000|2024-12-26 20:50:40|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|41508.7|41488.7|1
1735246250000|2024-12-26 20:50:50|41507.9|41487.9|41508.7|41488.7|41508.7|41488.7|41507.9|41487.9|2
1735246260000|2024-12-26 20:51:00|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41509.5|41489.5|1
1735246270000|2024-12-26 20:51:10|41508.7|41488.7|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|1
1735246280000|2024-12-26 20:51:20|41508.7|41488.7|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|0
1735246300000|2024-12-26 20:51:40|41508.7|41488.7|41508.7|41488.7|41511.2|41491.2|41508.7|41488.7|2
1735246310000|2024-12-26 20:51:50|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|41510.4|41490.4|1
1735246320000|2024-12-26 20:52:00|41511.2|41491.2|41508.7|41488.7|41511.2|41491.2|41508.7|41488.7|0
1735246330000|2024-12-26 20:52:10|41510.4|41490.4|41508.7|41488.7|41510.4|41490.4|41508.7|41488.7|1
1735246350000|2024-12-26 20:52:30|41509.5|41489.5|41509.5|41489.5|41510.4|41490.4|41508.7|41488.7|1
1735246360000|2024-12-26 20:52:40|41511.2|41491.2|41510.4|41490.4|41511.2|41491.2|41508.7|41488.7|1
1735246370000|2024-12-26 20:52:50|41509.5|41489.5|41511.2|41491.2|41511.2|41491.2|41508.7|41488.7|0
1735246410000|2024-12-26 20:53:30|||||||||3
1735246420000|2024-12-26 20:53:40|||||||||1
1735246430000|2024-12-26 20:53:50|41512.9|41492.9|41511.2|41491.2|41512.9|41492.9|41511.2|41491.2|2
1735246440000|2024-12-26 20:54:00|41513.7|41493.7|41518.7|41498.7|41518.7|41498.7|41513.7|41493.7|0
1735246450000|2024-12-26 20:54:10|41517.9|41497.9|41518.7|41498.7|41518.7|41498.7|41516.2|41496.2|0
1735246470000|2024-12-26 20:54:30|41517|41497|41518.7|41498.7|41518.7|41498.7|41517|41497|4
1735246480000|2024-12-26 20:54:40|41517|41497|41518.7|41498.7|41518.7|41498.7|41517|41497|0
1735246530000|2024-12-26 20:55:30|41520.4|41500.4|41516.2|41496.2|41520.4|41500.4|41516.2|41496.2|3
1735246540000|2024-12-26 20:55:40|41519.5|41499.5|41516.2|41496.2|41521.2|41501.2|41516.2|41496.2|8
1735246560000|2024-12-26 20:56:00|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|1
1735246570000|2024-12-26 20:56:10|41517|41497|41516.2|41496.2|41517|41497|41516.2|41496.2|0
1735246600000|2024-12-26 20:56:40|||||||||2
1735246610000|2024-12-26 20:56:50|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|6
1735246630000|2024-12-26 20:57:10|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|4
1735246650000|2024-12-26 20:57:30|||||||||3
1735246660000|2024-12-26 20:57:40|41513.7|41493.7|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|3
1735246680000|2024-12-26 20:58:00|41516.2|41496.2|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|2
1735246690000|2024-12-26 20:58:10|41515.4|41495.4|41513.7|41493.7|41515.4|41495.4|41513.7|41493.7|0
1735246700000|2024-12-26 20:58:20|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|3
1735246720000|2024-12-26 20:58:40|||||||||3
1735246730000|2024-12-26 20:58:50|41514.5|41494.5|41515.4|41495.4|41516.2|41496.2|41514.5|41494.5|1
1735246740000|2024-12-26 20:59:00|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41514.5|41494.5|0
1735246750000|2024-12-26 20:59:10|41513.7|41493.7|41511.2|41491.2|41516.2|41496.2|41511.2|41491.2|1
1735246760000|2024-12-26 20:59:20|||||||||2
1735246780000|2024-12-26 20:59:40|41512.9|41492.9|41515.4|41495.4|41516.2|41496.2|41512.9|41492.9|7
1735246790000|2024-12-26 20:59:50|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41512.9|41492.9|7
1735246800000|2024-12-26 21:00:00|41513.7|41493.7|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|1
1735246810000|2024-12-26 21:00:10|41513.7|41493.7|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|2
1735246820000|2024-12-26 21:00:20|||||||||1
1735246840000|2024-12-26 21:00:40|41513.7|41493.7|41511.2|41491.2|41513.7|41493.7|41511.2|41491.2|1
1735246850000|2024-12-26 21:00:50|41512.9|41492.9|41513.7|41493.7|41516.2|41496.2|41512.9|41492.9|37
1735246860000|2024-12-26 21:01:00|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|41516.2|41496.2|0
1735246870000|2024-12-26 21:01:10|41517.9|41497.9|41516.2|41496.2|41517.9|41497.9|41516.2|41496.2|0
1735246900000|2024-12-26 21:01:40|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|41518.7|41498.7|1
1735246930000|2024-12-26 21:02:10|41517.1|41497.1|41516.2|41496.2|41517.1|41497.1|41516.2|41496.2|0
1735246940000|2024-12-26 21:02:20|41514.6|41494.6|41516.2|41496.2|41516.2|41496.2|41513.7|41493.7|3
1735246950000|2024-12-26 21:02:30|41514.6|41494.6|41516.2|41496.2|41516.2|41496.2|41514.6|41494.6|0
1735246980000|2024-12-26 21:03:00|41518.7|41498.7|41521.2|41501.2|41521.2|41501.2|41518.7|41498.7|4
1735246990000|2024-12-26 21:03:10|41522.1|41502.1|41523.7|41503.7|41523.7|41503.7|41522.1|41502.1|1
1735247000000|2024-12-26 21:03:20|41522.1|41502.1|41522.9|41502.9|41522.9|41502.9|41522.1|41502.1|0
1735247010000|2024-12-26 21:03:30|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|41523.7|41503.7|0
1735247020000|2024-12-26 21:03:40|||||||||1
1735247060000|2024-12-26 21:04:20|41521.2|41501.2|41523.7|41503.7|41523.7|41503.7|41521.2|41501.2|0
1735247070000|2024-12-26 21:04:30|41522.1|41502.1|41523.7|41503.7|41523.7|41503.7|41522.1|41502.1|0
1735247130000|2024-12-26 21:05:30|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|0
1735247150000|2024-12-26 21:05:50|41522.1|41502.1|41519.6|41499.6|41522.1|41502.1|41519.6|41499.6|13
1735247160000|2024-12-26 21:06:00|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|41521.2|41501.2|2
1735247170000|2024-12-26 21:06:10|41518.7|41498.7|41516.2|41496.2|41518.7|41498.7|41516.2|41496.2|1
1735247200000|2024-12-26 21:06:40|||||||||3
1735247230000|2024-12-26 21:07:10|41515.4|41495.4|41513.7|41493.7|41515.4|41495.4|41513.7|41493.7|0
1735247240000|2024-12-26 21:07:20|41515.4|41495.4|41516.2|41496.2|41517.1|41497.1|41515.4|41495.4|1
1735247250000|2024-12-26 21:07:30|41518.7|41498.7|41516.2|41496.2|41518.7|41498.7|41516.2|41496.2|0
1735247270000|2024-12-26 21:07:50|41515.4|41495.4|41513.7|41493.7|41515.4|41495.4|41513.7|41493.7|0
1735247280000|2024-12-26 21:08:00|41515.4|41495.4|41513.7|41493.7|41516.2|41496.2|41513.7|41493.7|0
1735247290000|2024-12-26 21:08:10|||||||||2
1735247360000|2024-12-26 21:09:20|41512.1|41492.1|41511.2|41491.2|41512.1|41492.1|41511.2|41491.2|1
1735247390000|2024-12-26 21:09:50|||||||||3
1735247460000|2024-12-26 21:11:00|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|41513.7|41493.7|2
1735247500000|2024-12-26 21:11:40|41514.6|41494.6|41513.7|41493.7|41514.6|41494.6|41513.7|41493.7|2
1735247580000|2024-12-26 21:13:00|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|41511.2|41491.2|2
1735247590000|2024-12-26 21:13:10|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|41511.3|41491.3|0
1735247690000|2024-12-26 21:14:50|||||||||1
1735247730000|2024-12-26 21:15:30|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|41509.6|41489.6|4
1735247800000|2024-12-26 21:16:40|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|41506.3|41486.3|31
1735247810000|2024-12-26 21:16:50|||||||||3
1735247840000|2024-12-26 21:17:20|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|41503.8|41483.8|0
1735247880000|2024-12-26 21:18:00|41505.4|41485.4|41506.3|41486.3|41506.3|41486.3|41505.4|41485.4|2
1735248000000|2024-12-26 21:20:00|41501.3|41481.3|41501.3|41481.3|41503.8|41483.8|41501.3|41481.3|4
1735248290000|2024-12-26 21:24:50|||||||||3
1735248300000|2024-12-26 21:25:00|41499.6|41479.6|41497.1|41477.1|41501.3|41481.3|41497.1|41477.1|3
1735248310000|2024-12-26 21:25:10|41499.6|41479.6|41499.6|41479.6|41499.6|41479.6|41499.6|41479.6|0
1735248370000|2024-12-26 21:26:10|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|41501.3|41481.3|0
1735248420000|2024-12-26 21:27:00|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|2
1735248470000|2024-12-26 21:27:50|41497.1|41477.1|41496.3|41476.3|41497.1|41477.1|41496.3|41476.3|0
1735248530000|2024-12-26 21:28:50|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|1
1735248540000|2024-12-26 21:29:00|41498|41478|41496.3|41476.3|41498|41478|41496.3|41476.3|2
1735248590000|2024-12-26 21:29:50|||||||||1
1735248600000|2024-12-26 21:30:00|41498.8|41478.8|41503.8|41483.8|41503.8|41483.8|41498.8|41478.8|4
1735248610000|2024-12-26 21:30:10|41501.3|41481.3|41501.3|41481.3|41503.8|41483.8|41501.3|41481.3|0
1735248640000|2024-12-26 21:30:40|||||||||2
1735248690000|2024-12-26 21:31:30|41499.6|41479.6|41499.6|41479.6|41499.6|41479.6|41499.6|41479.6|0
1735248720000|2024-12-26 21:32:00|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|3
1735248800000|2024-12-26 21:33:20|41497.1|41477.1|41496.3|41476.3|41498.8|41478.8|41496.3|41476.3|0
1735248810000|2024-12-26 21:33:30|41494.6|41474.6|41493.8|41473.8|41494.6|41474.6|41493.8|41473.8|3
1735248820000|2024-12-26 21:33:40|||||||||1
1735248910000|2024-12-26 21:35:10|41495.5|41475.5|41496.3|41476.3|41496.3|41476.3|41495.5|41475.5|0
1735248980000|2024-12-26 21:36:20|||||||||1
1735248990000|2024-12-26 21:36:30|||||||||1
1735249010000|2024-12-26 21:36:50|||||||||1
1735249020000|2024-12-26 21:37:00|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|2
1735249050000|2024-12-26 21:37:30|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1735249240000|2024-12-26 21:40:40|41494.7|41474.7|41493.8|41473.8|41494.7|41474.7|41493.8|41473.8|2
1735249250000|2024-12-26 21:40:50|41492.2|41472.2|41493.8|41473.8|41493.8|41473.8|41492.2|41472.2|3
1735249280000|2024-12-26 21:41:20|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1735249310000|2024-12-26 21:41:50|41494.7|41474.7|41491.3|41471.3|41494.7|41474.7|41491.3|41471.3|3
1735249320000|2024-12-26 21:42:00|41494.7|41474.7|41496.3|41476.3|41496.3|41476.3|41494.7|41474.7|4
1735249340000|2024-12-26 21:42:20|||||||||1
1735249380000|2024-12-26 21:43:00|41486.3|41466.3|41488.8|41468.8|41488.8|41468.8|41486.3|41466.3|6
1735249400000|2024-12-26 21:43:20|41491.3|41471.3|41488.8|41468.8|41491.3|41471.3|41488.8|41468.8|0
1735249420000|2024-12-26 21:43:40|41490.5|41470.5|41491.3|41471.3|41491.3|41471.3|41490.5|41470.5|1
1735249430000|2024-12-26 21:43:50|41489.7|41469.7|41490.5|41470.5|41490.5|41470.5|41488.8|41468.8|0
1735249440000|2024-12-26 21:44:00|41493|41473|41488.8|41468.8|41495.5|41475.5|41488.8|41468.8|4
1735249460000|2024-12-26 21:44:20|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|0
1735249500000|2024-12-26 21:45:00|||||||||1
1735249510000|2024-12-26 21:45:10|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|41496.3|41476.3|0
1735249530000|2024-12-26 21:45:30|41495.5|41475.5|41494.7|41474.7|41495.5|41475.5|41493.8|41473.8|0
1735249540000|2024-12-26 21:45:40|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|0
1735249550000|2024-12-26 21:45:50|41496.3|41476.3|41493.8|41473.8|41496.3|41476.3|41493.8|41473.8|0
1735249650000|2024-12-26 21:47:30|41492.2|41472.2|41491.3|41471.3|41492.2|41472.2|41491.3|41471.3|0
1735249690000|2024-12-26 21:48:10|41493|41473|41496.3|41476.3|41496.3|41476.3|41493|41473|2
1735249770000|2024-12-26 21:49:30|||||||||3
1735249800000|2024-12-26 21:50:00|41498|41478|41498|41478|41498|41478|41497.2|41477.2|2
1735249810000|2024-12-26 21:50:10|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|41498.8|41478.8|1
1735249830000|2024-12-26 21:50:30|||||||||2
1735249850000|2024-12-26 21:50:50|||||||||1
1735249860000|2024-12-26 21:51:00|41497.2|41477.2|41496.3|41476.3|41497.2|41477.2|41496.3|41476.3|0
1735249900000|2024-12-26 21:51:40|||||||||1
1735249920000|2024-12-26 21:52:00|||||||||1
1735249930000|2024-12-26 21:52:10|41493.8|41473.8|41496.3|41476.3|41496.3|41476.3|41493.8|41473.8|1
1735249940000|2024-12-26 21:52:20|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|3
1735249950000|2024-12-26 21:52:30|41493.8|41473.8|41495.5|41475.5|41495.5|41475.5|41493.8|41473.8|2
1735249960000|2024-12-26 21:52:40|41493|41473|41493|41473|41493|41473|41493|41473|2
1735249980000|2024-12-26 21:53:00|41494.7|41474.7|41493|41473|41495.5|41475.5|41493|41473|0
1735250020000|2024-12-26 21:53:40|41494.7|41474.7|41493|41473|41494.7|41474.7|41493|41473|0
1735250030000|2024-12-26 21:53:50|41491.4|41471.4|41490.5|41470.5|41493|41473|41490.5|41470.5|2
1735250090000|2024-12-26 21:54:50|||||||||2
1735250250000|2024-12-26 21:57:30|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|8
1735250260000|2024-12-26 21:57:40|||||||||2
1735250280000|2024-12-26 21:58:00|||||||||7
1735250290000|2024-12-26 21:58:10|41498|41478|41498|41478|41498|41478|41498|41478|5
1735250300000|2024-12-26 21:58:20|41500.5|41480.5|41505.5|41485.5|41505.5|41485.5|41500.5|41480.5|4
1735250320000|2024-12-26 21:58:40|||||||||5
1735250330000|2024-12-26 21:58:50|41507.2|41487.2|41508|41488|41508|41488|41505.5|41485.5|9
1735250340000|2024-12-26 21:59:00|41510.5|41490.5|41508|41488|41510.5|41490.5|41508|41488|4
1735250360000|2024-12-26 21:59:20|41505.5|41485.5|41508|41488|41508|41488|41505.5|41485.5|0
1735250370000|2024-12-26 21:59:30|41506.4|41486.4|41508|41488|41508|41488|41505.5|41485.5|1
1735250380000|2024-12-26 21:59:40|41509.7|41489.7|41508|41488|41510.5|41490.5|41508|41488|4
1735250390000|2024-12-26 21:59:50|41509.7|41489.7|41505.5|41485.5|41510.5|41490.5|41505.5|41485.5|3
1735254010000|2024-12-26 23:00:10|41477.4|41457.4|41477.4|41457.4|41477.4|41457.4|41469.9|41449.9|2
1735254020000|2024-12-26 23:00:20|||||||||1
1735254030000|2024-12-26 23:00:30|41475.7|41455.7|41475.7|41455.7|41477.4|41457.4|41474.9|41454.9|0
1735254040000|2024-12-26 23:00:40|41477.4|41457.4|41479.9|41459.9|41482.4|41462.4|41477.4|41457.4|5
1735254050000|2024-12-26 23:00:50|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|41480.7|41460.7|3
1735254060000|2024-12-26 23:01:00|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|0
1735254080000|2024-12-26 23:01:20|||||||||1
1735254090000|2024-12-26 23:01:30|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|41475.7|41455.7|0
1735254120000|2024-12-26 23:02:00|41476.5|41456.5|41480.7|41460.7|41480.7|41460.7|41476.5|41456.5|3
1735254140000|2024-12-26 23:02:20|||||||||5
1735254160000|2024-12-26 23:02:40|41478.2|41458.2|41483.2|41463.2|41483.2|41463.2|41478.2|41458.2|3
1735254190000|2024-12-26 23:03:10|41480.7|41460.7|41485.7|41465.7|41485.7|41465.7|41480.7|41460.7|3
1735254210000|2024-12-26 23:03:30|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|41487.4|41467.4|1
1735254230000|2024-12-26 23:03:50|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|2
1735254250000|2024-12-26 23:04:10|41495.7|41475.7|41498.2|41478.2|41498.2|41478.2|41495.7|41475.7|2
1735254260000|2024-12-26 23:04:20|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|0
1735254270000|2024-12-26 23:04:30|41501.5|41481.5|41508.2|41488.2|41508.2|41488.2|41501.5|41481.5|4
1735254280000|2024-12-26 23:04:40|41505.7|41485.7|41493.2|41473.2|41505.7|41485.7|41493.2|41473.2|2
1735254340000|2024-12-26 23:05:40|||||||||2
1735254370000|2024-12-26 23:06:10|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|2
1735254410000|2024-12-26 23:06:50|||||||||1
1735254420000|2024-12-26 23:07:00|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|0
1735254430000|2024-12-26 23:07:10|||||||||4
1735254440000|2024-12-26 23:07:20|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|1
1735254450000|2024-12-26 23:07:30|41489|41469|41486.5|41466.5|41489|41469|41486.5|41466.5|3
1735254460000|2024-12-26 23:07:40|||||||||1
1735254470000|2024-12-26 23:07:50|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|2
1735254520000|2024-12-26 23:08:40|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|41483.2|41463.2|1
1735254530000|2024-12-26 23:08:50|41484|41464|41481.5|41461.5|41485.7|41465.7|41479.9|41459.9|11
1735254540000|2024-12-26 23:09:00|41484|41464|41484|41464|41484|41464|41484|41464|0
1735254560000|2024-12-26 23:09:20|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|41485.7|41465.7|1
1735254590000|2024-12-26 23:09:50|41483.2|41463.2|41478.2|41458.2|41483.2|41463.2|41478.2|41458.2|0
1735254600000|2024-12-26 23:10:00|41479|41459|41479|41459|41479|41459|41475.7|41455.7|2
1735254630000|2024-12-26 23:10:30|41481.5|41461.5|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|6
1735254650000|2024-12-26 23:10:50|||||||||1
1735254660000|2024-12-26 23:11:00|41484|41464|41488.2|41468.2|41488.2|41468.2|41484|41464|2
1735254670000|2024-12-26 23:11:10|41489|41469|41489|41469|41490.7|41470.7|41489|41469|2
1735254710000|2024-12-26 23:11:50|41489.1|41469.1|41488.2|41468.2|41489.1|41469.1|41488.2|41468.2|0
1735254750000|2024-12-26 23:12:30|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|0
1735254760000|2024-12-26 23:12:40|||||||||1
1735254780000|2024-12-26 23:13:00|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|0
1735254790000|2024-12-26 23:13:10|41494.9|41474.9|41495.7|41475.7|41495.7|41475.7|41494.9|41474.9|0
1735254870000|2024-12-26 23:14:30|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|2
1735254890000|2024-12-26 23:14:50|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|7
1735254900000|2024-12-26 23:15:00|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|2
1735254930000|2024-12-26 23:15:30|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|0
1735254950000|2024-12-26 23:15:50|||||||||1
1735254960000|2024-12-26 23:16:00|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|1
1735254980000|2024-12-26 23:16:20|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|1
1735255030000|2024-12-26 23:17:10|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|41491.6|41471.6|0
1735255060000|2024-12-26 23:17:40|41490.7|41470.7|41491.6|41471.6|41491.6|41471.6|41490.7|41470.7|0
1735255070000|2024-12-26 23:17:50|||||||||1
1735255080000|2024-12-26 23:18:00|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|3
1735255090000|2024-12-26 23:18:10|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|41497.4|41477.4|1
1735255100000|2024-12-26 23:18:20|||||||||1
1735255180000|2024-12-26 23:19:40|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|5
1735255190000|2024-12-26 23:19:50|||||||||1
1735255210000|2024-12-26 23:20:10|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1735255230000|2024-12-26 23:20:30|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|1
1735255240000|2024-12-26 23:20:40|41513.2|41493.2|41513.2|41493.2|41513.2|41493.2|41513.2|41493.2|0
1735255270000|2024-12-26 23:21:10|41514.9|41494.9|41515.7|41495.7|41515.7|41495.7|41514.9|41494.9|0
1735255300000|2024-12-26 23:21:40|||||||||1
1735255360000|2024-12-26 23:22:40|41513.2|41493.2|41513.2|41493.2|41513.2|41493.2|41513.2|41493.2|0
1735255380000|2024-12-26 23:23:00|||||||||3
1735255410000|2024-12-26 23:23:30|||||||||1
1735255420000|2024-12-26 23:23:40|41514.1|41494.1|41515.7|41495.7|41515.7|41495.7|41514.1|41494.1|1
1735255480000|2024-12-26 23:24:40|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|1
1735255510000|2024-12-26 23:25:10|||||||||2
1735255520000|2024-12-26 23:25:20|||||||||1
1735255560000|2024-12-26 23:26:00|41515.8|41495.8|41513.3|41493.3|41515.8|41495.8|41510.8|41490.8|5
1735255590000|2024-12-26 23:26:30|41510.8|41490.8|41514.1|41494.1|41514.1|41494.1|41510.8|41490.8|5
1735255600000|2024-12-26 23:26:40|41513.3|41493.3|41511.6|41491.6|41513.3|41493.3|41511.6|41491.6|0
1735255610000|2024-12-26 23:26:50|41509.9|41489.9|41509.1|41489.1|41509.9|41489.9|41509.1|41489.1|1
1735255630000|2024-12-26 23:27:10|||||||||1
1735255640000|2024-12-26 23:27:20|41508.3|41488.3|41507.4|41487.4|41508.3|41488.3|41507.4|41487.4|1
1735255650000|2024-12-26 23:27:30|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|1
1735255690000|2024-12-26 23:28:10|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|41505.8|41485.8|0
1735255700000|2024-12-26 23:28:20|41506.6|41486.6|41505.8|41485.8|41506.6|41486.6|41505.8|41485.8|1
1735255710000|2024-12-26 23:28:30|||||||||1
1735255740000|2024-12-26 23:29:00|41508.3|41488.3|41508.3|41488.3|41508.3|41488.3|41508.3|41488.3|2
1735255760000|2024-12-26 23:29:20|41507.4|41487.4|41505.8|41485.8|41507.4|41487.4|41505.8|41485.8|0
1735255770000|2024-12-26 23:29:30|41508.3|41488.3|41509.1|41489.1|41509.1|41489.1|41506.6|41486.6|0
1735255790000|2024-12-26 23:29:50|41506.6|41486.6|41508.3|41488.3|41508.3|41488.3|41506.6|41486.6|0
1735255800000|2024-12-26 23:30:00|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|41509.1|41489.1|0
1735255810000|2024-12-26 23:30:10|41507.4|41487.4|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|1
1735255820000|2024-12-26 23:30:20|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|0
1735255850000|2024-12-26 23:30:50|41508.3|41488.3|41509.1|41489.1|41509.1|41489.1|41508.3|41488.3|4
1735255870000|2024-12-26 23:31:10|||||||||1
1735255880000|2024-12-26 23:31:20|||||||||9
1735255910000|2024-12-26 23:31:50|41510.8|41490.8|41513.3|41493.3|41513.3|41493.3|41510.8|41490.8|1
1735255940000|2024-12-26 23:32:20|||||||||1
1735255950000|2024-12-26 23:32:30|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41510.8|41490.8|0
1735255970000|2024-12-26 23:32:50|41510.8|41490.8|41509.1|41489.1|41510.8|41490.8|41509.1|41489.1|2
1735256020000|2024-12-26 23:33:40|41513.3|41493.3|41514.9|41494.9|41514.9|41494.9|41513.3|41493.3|10
1735256030000|2024-12-26 23:33:50|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|1
1735256040000|2024-12-26 23:34:00|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|4
1735256050000|2024-12-26 23:34:10|||||||||2
1735256070000|2024-12-26 23:34:30|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|0
1735256080000|2024-12-26 23:34:40|41518.3|41498.3|41520.8|41500.8|41520.8|41500.8|41515.8|41495.8|2
1735256170000|2024-12-26 23:36:10|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|2
1735256180000|2024-12-26 23:36:20|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|0
1735256190000|2024-12-26 23:36:30|41523.3|41503.3|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|5
1735256230000|2024-12-26 23:37:10|||||||||2
1735256240000|2024-12-26 23:37:20|||||||||3
1735256280000|2024-12-26 23:38:00|41524.1|41504.1|41523.3|41503.3|41524.1|41504.1|41523.3|41503.3|0
1735256410000|2024-12-26 23:40:10|41524.1|41504.1|41525.8|41505.8|41525.8|41505.8|41524.1|41504.1|0
1735256460000|2024-12-26 23:41:00|41526.6|41506.6|41529.1|41509.1|41529.1|41509.1|41526.6|41506.6|5
1735256500000|2024-12-26 23:41:40|41530|41510|41531.6|41511.6|41531.6|41511.6|41530|41510|0
1735256520000|2024-12-26 23:42:00|||||||||2
1735256550000|2024-12-26 23:42:30|41533.3|41513.3|41531.6|41511.6|41533.3|41513.3|41531.6|41511.6|4
1735256560000|2024-12-26 23:42:40|||||||||7
1735256630000|2024-12-26 23:43:50|||||||||1
1735256640000|2024-12-26 23:44:00|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|3
1735256660000|2024-12-26 23:44:20|||||||||1
1735256680000|2024-12-26 23:44:40|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|0
1735256720000|2024-12-26 23:45:20|||||||||1
1735256740000|2024-12-26 23:45:40|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|41536.6|41516.6|1
1735256760000|2024-12-26 23:46:00|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|41534.1|41514.1|0
1735256770000|2024-12-26 23:46:10|41535|41515|41536.6|41516.6|41536.6|41516.6|41535|41515|1
1735256820000|2024-12-26 23:47:00|41534.1|41514.1|41531.6|41511.6|41534.1|41514.1|41531.6|41511.6|6
1735256840000|2024-12-26 23:47:20|||||||||1
1735256850000|2024-12-26 23:47:30|41526.6|41506.6|41526.6|41506.6|41526.6|41506.6|41526.6|41506.6|1
1735256870000|2024-12-26 23:47:50|||||||||2
1735256890000|2024-12-26 23:48:10|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|2
1735256900000|2024-12-26 23:48:20|||||||||2
1735256910000|2024-12-26 23:48:30|41520.8|41500.8|41522.5|41502.5|41522.5|41502.5|41520.8|41500.8|1
1735256920000|2024-12-26 23:48:40|41520.8|41500.8|41520|41500|41520.8|41500.8|41520|41500|0
1735256930000|2024-12-26 23:48:50|41518.3|41498.3|41516.6|41496.6|41518.3|41498.3|41516.6|41496.6|2
1735256980000|2024-12-26 23:49:40|||||||||1
1735256990000|2024-12-26 23:49:50|||||||||1
1735257010000|2024-12-26 23:50:10|41517.5|41497.5|41522.5|41502.5|41522.5|41502.5|41517.5|41497.5|4
1735257060000|2024-12-26 23:51:00|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|41521.6|41501.6|2
1735257090000|2024-12-26 23:51:30|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|0
1735257130000|2024-12-26 23:52:10|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|0
1735257140000|2024-12-26 23:52:20|41525|41505|41526.7|41506.7|41526.7|41506.7|41525|41505|0
1735257210000|2024-12-26 23:53:30|||||||||2
1735257280000|2024-12-26 23:54:40|||||||||3
1735257290000|2024-12-26 23:54:50|||||||||4
1735257340000|2024-12-26 23:55:40|41525|41505|41524.2|41504.2|41525|41505|41524.2|41504.2|0
1735257350000|2024-12-26 23:55:50|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1735257380000|2024-12-26 23:56:20|||||||||1
1735257440000|2024-12-26 23:57:20|||||||||1
1735257460000|2024-12-26 23:57:40|||||||||1
1735257570000|2024-12-26 23:59:30|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|1
1735257590000|2024-12-26 23:59:50|41525.8|41505.8|41524.2|41504.2|41525.8|41505.8|41524.2|41504.2|6
1735257610000|2024-12-27 00:00:10|41526.7|41506.7|41529.2|41509.2|41529.2|41509.2|41526.7|41506.7|0
1735257660000|2024-12-27 00:01:00|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|41531.7|41511.7|8
1735257680000|2024-12-27 00:01:20|41532.5|41512.5|41536.7|41516.7|41536.7|41516.7|41532.5|41512.5|1
1735257700000|2024-12-27 00:01:40|||||||||7
1735257720000|2024-12-27 00:02:00|41535|41515|41534.2|41514.2|41535|41515|41534.2|41514.2|0
1735257810000|2024-12-27 00:03:30|41533.3|41513.3|41529.2|41509.2|41533.3|41513.3|41529.2|41509.2|0
1735257820000|2024-12-27 00:03:40|||||||||1
1735257860000|2024-12-27 00:04:20|41528.3|41508.3|41526.7|41506.7|41528.3|41508.3|41526.7|41506.7|0
1735257870000|2024-12-27 00:04:30|||||||||5
1735257890000|2024-12-27 00:04:50|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|41524.2|41504.2|5
1735257910000|2024-12-27 00:05:10|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|0
1735257920000|2024-12-27 00:05:20|41519.2|41499.2|41517.5|41497.5|41519.2|41499.2|41517.5|41497.5|2
1735257930000|2024-12-27 00:05:30|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|0
1735257960000|2024-12-27 00:06:00|41515.9|41495.9|41514.2|41494.2|41515.9|41495.9|41514.2|41494.2|4
1735257970000|2024-12-27 00:06:10|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|41511.7|41491.7|1
1735257980000|2024-12-27 00:06:20|41510.9|41490.9|41509.2|41489.2|41510.9|41490.9|41509.2|41489.2|1
1735258000000|2024-12-27 00:06:40|||||||||2
1735258010000|2024-12-27 00:06:50|41510.9|41490.9|41511.7|41491.7|41511.7|41491.7|41510.9|41490.9|3
1735258040000|2024-12-27 00:07:20|||||||||2
1735258050000|2024-12-27 00:07:30|||||||||9
1735258070000|2024-12-27 00:07:50|41512.5|41492.5|41514.2|41494.2|41514.2|41494.2|41512.5|41492.5|0
1735258080000|2024-12-27 00:08:00|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|41516.7|41496.7|0
1735258090000|2024-12-27 00:08:10|||||||||1
1735258110000|2024-12-27 00:08:30|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|41519.2|41499.2|0
1735258140000|2024-12-27 00:09:00|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|0
1735258150000|2024-12-27 00:09:10|41524.2|41504.2|41525.9|41505.9|41525.9|41505.9|41524.2|41504.2|2
1735258160000|2024-12-27 00:09:20|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1735258170000|2024-12-27 00:09:30|41525.9|41505.9|41524.2|41504.2|41525.9|41505.9|41524.2|41504.2|1
1735258190000|2024-12-27 00:09:50|||||||||1
1735258200000|2024-12-27 00:10:00|41525.9|41505.9|41526.7|41506.7|41526.7|41506.7|41525.9|41505.9|3
1735258210000|2024-12-27 00:10:10|||||||||1
1735258230000|2024-12-27 00:10:30|41527.5|41507.5|41529.2|41509.2|41529.2|41509.2|41527.5|41507.5|0
1735258250000|2024-12-27 00:10:50|41533.4|41513.4|41534.2|41514.2|41534.2|41514.2|41533.4|41513.4|1
1735258260000|2024-12-27 00:11:00|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|41529.2|41509.2|1
1735258270000|2024-12-27 00:11:10|41526.7|41506.7|41524.2|41504.2|41526.7|41506.7|41524.2|41504.2|1
1735258310000|2024-12-27 00:11:50|||||||||4
1735258360000|2024-12-27 00:12:40|||||||||1
1735258380000|2024-12-27 00:13:00|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|41526.7|41506.7|0
1735258430000|2024-12-27 00:13:50|41528.4|41508.4|41526.7|41506.7|41528.4|41508.4|41526.7|41506.7|0
1735258490000|2024-12-27 00:14:50|41525|41505|41524.2|41504.2|41525|41505|41524.2|41504.2|3
1735258500000|2024-12-27 00:15:00|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|41521.7|41501.7|0
1735258510000|2024-12-27 00:15:10|||||||||4
1735258560000|2024-12-27 00:16:00|41519.2|41499.2|41516.7|41496.7|41519.2|41499.2|41516.7|41496.7|1
1735258570000|2024-12-27 00:16:10|41519.2|41499.2|41516.7|41496.7|41519.2|41499.2|41516.7|41496.7|0
1735258580000|2024-12-27 00:16:20|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|41514.2|41494.2|2
1735258640000|2024-12-27 00:17:20|41515.9|41495.9|41516.7|41496.7|41516.7|41496.7|41515.9|41495.9|0
1735258680000|2024-12-27 00:18:00|41515.9|41495.9|41509.2|41489.2|41515.9|41495.9|41509.2|41489.2|3
1735258720000|2024-12-27 00:18:40|41507.6|41487.6|41506.7|41486.7|41507.6|41487.6|41506.7|41486.7|5
1735258730000|2024-12-27 00:18:50|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|41504.2|41484.2|0
1735258770000|2024-12-27 00:19:30|||||||||1
1735258790000|2024-12-27 00:19:50|||||||||2
1735258800000|2024-12-27 00:20:00|41502.6|41482.6|41496.7|41476.7|41502.6|41482.6|41496.7|41476.7|4
1735258810000|2024-12-27 00:20:10|||||||||4
1735258820000|2024-12-27 00:20:20|||||||||5
1735258860000|2024-12-27 00:21:00|41495.1|41475.1|41496.7|41476.7|41496.7|41476.7|41494.2|41474.2|1
1735258890000|2024-12-27 00:21:30|||||||||1
1735258910000|2024-12-27 00:21:50|41499.2|41479.2|41501.7|41481.7|41501.7|41481.7|41499.2|41479.2|0
1735258970000|2024-12-27 00:22:50|41500.1|41480.1|41499.2|41479.2|41500.1|41480.1|41499.2|41479.2|0
1735258990000|2024-12-27 00:23:10|||||||||2
1735259040000|2024-12-27 00:24:00|41497.6|41477.6|41499.2|41479.2|41499.2|41479.2|41497.6|41477.6|0
1735259060000|2024-12-27 00:24:20|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|41501.7|41481.7|5
1735259130000|2024-12-27 00:25:30|||||||||1
1735259170000|2024-12-27 00:26:10|||||||||1
1735259230000|2024-12-27 00:27:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1735259250000|2024-12-27 00:27:30|41498.4|41478.4|41496.7|41476.7|41498.4|41478.4|41496.7|41476.7|1
1735259290000|2024-12-27 00:28:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1735259300000|2024-12-27 00:28:20|||||||||1
1735259310000|2024-12-27 00:28:30|41497.6|41477.6|41489.2|41469.2|41497.6|41477.6|41489.2|41469.2|13
1735259320000|2024-12-27 00:28:40|41487.6|41467.6|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|1
1735259360000|2024-12-27 00:29:20|41490.1|41470.1|41491.7|41471.7|41491.7|41471.7|41490.1|41470.1|0
1735259400000|2024-12-27 00:30:00|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|41489.2|41469.2|0
1735259410000|2024-12-27 00:30:10|41491.7|41471.7|41490.1|41470.1|41491.7|41471.7|41490.1|41470.1|2
1735259430000|2024-12-27 00:30:30|41489.2|41469.2|41491.7|41471.7|41491.7|41471.7|41489.2|41469.2|0
1735259440000|2024-12-27 00:30:40|41494.2|41474.2|41491.7|41471.7|41494.2|41474.2|41491.7|41471.7|1
1735259450000|2024-12-27 00:30:50|41492.6|41472.6|41494.2|41474.2|41494.2|41474.2|41492.6|41472.6|1
1735259460000|2024-12-27 00:31:00|41494.3|41474.3|41495.9|41475.9|41495.9|41475.9|41494.3|41474.3|2
1735259510000|2024-12-27 00:31:50|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|0
1735259540000|2024-12-27 00:32:20|41492.6|41472.6|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|0
1735259550000|2024-12-27 00:32:30|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|0
1735259570000|2024-12-27 00:32:50|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|8
1735259580000|2024-12-27 00:33:00|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|1
1735259590000|2024-12-27 00:33:10|41495.9|41475.9|41496.8|41476.8|41496.8|41476.8|41495.9|41475.9|2
1735259670000|2024-12-27 00:34:30|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|3
1735259680000|2024-12-27 00:34:40|41495.9|41475.9|41494.3|41474.3|41495.9|41475.9|41494.3|41474.3|5
1735259690000|2024-12-27 00:34:50|||||||||9
1735259700000|2024-12-27 00:35:00|41496.8|41476.8|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|4
1735259710000|2024-12-27 00:35:10|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|6
1735259730000|2024-12-27 00:35:30|||||||||1
1735259740000|2024-12-27 00:35:40|||||||||1
1735259760000|2024-12-27 00:36:00|41495.9|41475.9|41494.3|41474.3|41495.9|41475.9|41494.3|41474.3|6
1735259770000|2024-12-27 00:36:10|41493.4|41473.4|41491.8|41471.8|41493.4|41473.4|41491.8|41471.8|2
1735259780000|2024-12-27 00:36:20|41489.3|41469.3|41486.8|41466.8|41489.3|41469.3|41486.8|41466.8|1
1735259790000|2024-12-27 00:36:30|41488.4|41468.4|41486.8|41466.8|41488.4|41468.4|41486.8|41466.8|0
1735259810000|2024-12-27 00:36:50|41489.3|41469.3|41486.8|41466.8|41489.3|41469.3|41486.8|41466.8|0
1735259820000|2024-12-27 00:37:00|41485.1|41465.1|41484.3|41464.3|41485.1|41465.1|41484.3|41464.3|0
1735259830000|2024-12-27 00:37:10|||||||||1
1735259840000|2024-12-27 00:37:20|41485.9|41465.9|41486.8|41466.8|41486.8|41466.8|41485.9|41465.9|0
1735259850000|2024-12-27 00:37:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1735259860000|2024-12-27 00:37:40|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|2
1735259870000|2024-12-27 00:37:50|||||||||1
1735259900000|2024-12-27 00:38:20|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|0
1735259910000|2024-12-27 00:38:30|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|0
1735259920000|2024-12-27 00:38:40|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1735260000000|2024-12-27 00:40:00|41484.3|41464.3|41486.8|41466.8|41486.8|41466.8|41484.3|41464.3|2
1735260020000|2024-12-27 00:40:20|41484.3|41464.3|41486.8|41466.8|41486.8|41466.8|41484.3|41464.3|1
1735260070000|2024-12-27 00:41:10|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|5
1735260080000|2024-12-27 00:41:20|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|0
1735260090000|2024-12-27 00:41:30|41482.6|41462.6|41484.3|41464.3|41484.3|41464.3|41482.6|41462.6|1
1735260100000|2024-12-27 00:41:40|41485.1|41465.1|41481.8|41461.8|41485.1|41465.1|41481.8|41461.8|2
1735260140000|2024-12-27 00:42:20|||||||||5
1735260150000|2024-12-27 00:42:30|41480.1|41460.1|41476.8|41456.8|41480.1|41460.1|41476.8|41456.8|2
1735260160000|2024-12-27 00:42:40|41472.6|41452.6|41471.8|41451.8|41472.6|41452.6|41471.8|41451.8|0
1735260180000|2024-12-27 00:43:00|||||||||1
1735260190000|2024-12-27 00:43:10|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|41474.3|41454.3|1
1735260200000|2024-12-27 00:43:20|||||||||2
1735260210000|2024-12-27 00:43:30|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|0
1735260230000|2024-12-27 00:43:50|41475.9|41455.9|41471.8|41451.8|41475.9|41455.9|41471.8|41451.8|1
1735260260000|2024-12-27 00:44:20|||||||||2
1735260290000|2024-12-27 00:44:50|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|41469.3|41449.3|0
1735260300000|2024-12-27 00:45:00|41466.8|41446.8|41469.3|41449.3|41469.3|41449.3|41466.8|41446.8|2
1735260320000|2024-12-27 00:45:20|41471|41451|41474.3|41454.3|41474.3|41454.3|41471|41451|1
1735260370000|2024-12-27 00:46:10|41476|41456|41476|41456|41476|41456|41476|41456|0
1735260390000|2024-12-27 00:46:30|41477.6|41457.6|41478.5|41458.5|41478.5|41458.5|41477.6|41457.6|0
1735260400000|2024-12-27 00:46:40|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|0
1735260420000|2024-12-27 00:47:00|||||||||8
1735260440000|2024-12-27 00:47:20|||||||||1
1735260470000|2024-12-27 00:47:50|||||||||2
1735260480000|2024-12-27 00:48:00|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|0
1735260530000|2024-12-27 00:48:50|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|2
1735260540000|2024-12-27 00:49:00|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|3
1735260550000|2024-12-27 00:49:10|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|41494.3|41474.3|2
1735260580000|2024-12-27 00:49:40|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|41491.8|41471.8|5
1735260610000|2024-12-27 00:50:10|41491|41471|41489.3|41469.3|41491|41471|41489.3|41469.3|2
1735260620000|2024-12-27 00:50:20|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1735260650000|2024-12-27 00:50:50|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1735260660000|2024-12-27 00:51:00|41481.8|41461.8|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|0
1735260700000|2024-12-27 00:51:40|41477.6|41457.6|41476.8|41456.8|41477.6|41457.6|41476.8|41456.8|0
1735260730000|2024-12-27 00:52:10|41477.6|41457.6|41481.8|41461.8|41481.8|41461.8|41477.6|41457.6|10
1735260760000|2024-12-27 00:52:40|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|41476.8|41456.8|1
1735260770000|2024-12-27 00:52:50|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|1
1735260780000|2024-12-27 00:53:00|41476.8|41456.8|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|1
1735260810000|2024-12-27 00:53:30|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|0
1735260820000|2024-12-27 00:53:40|41472.6|41452.6|41474.3|41454.3|41474.3|41454.3|41472.6|41452.6|2
1735260830000|2024-12-27 00:53:50|41476.8|41456.8|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|0
1735260890000|2024-12-27 00:54:50|41476|41456|41474.3|41454.3|41476|41456|41474.3|41454.3|1
1735260900000|2024-12-27 00:55:00|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|0
1735260940000|2024-12-27 00:55:40|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|41473.5|41453.5|5
1735260980000|2024-12-27 00:56:20|41471.8|41451.8|41476.8|41456.8|41476.8|41456.8|41471.8|41451.8|2
1735260990000|2024-12-27 00:56:30|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|17
1735261000000|2024-12-27 00:56:40|||||||||7
1735261010000|2024-12-27 00:56:50|41473.5|41453.5|41474.3|41454.3|41474.3|41454.3|41473.5|41453.5|0
1735261040000|2024-12-27 00:57:20|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|0
1735261070000|2024-12-27 00:57:50|||||||||1
1735261080000|2024-12-27 00:58:00|||||||||1
1735261090000|2024-12-27 00:58:10|41470.2|41450.2|41469.3|41449.3|41470.2|41450.2|41469.3|41449.3|0
1735261110000|2024-12-27 00:58:30|41466.8|41446.8|41464.3|41444.3|41466.8|41446.8|41464.3|41444.3|1
1735261120000|2024-12-27 00:58:40|41463.5|41443.5|41461.8|41441.8|41463.5|41443.5|41461.8|41441.8|2
1735261130000|2024-12-27 00:58:50|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|0
1735261140000|2024-12-27 00:59:00|41459.3|41439.3|41461.8|41441.8|41461.8|41441.8|41459.3|41439.3|2
1735261150000|2024-12-27 00:59:10|41458.5|41438.5|41459.3|41439.3|41461.8|41441.8|41458.5|41438.5|0
1735261160000|2024-12-27 00:59:20|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|0
1735261170000|2024-12-27 00:59:30|41460.2|41440.2|41458.5|41438.5|41460.2|41440.2|41458.5|41438.5|6
1735261180000|2024-12-27 00:59:40|41461|41441|41461|41441|41461|41441|41461|41441|0
1735261190000|2024-12-27 00:59:50|41459.3|41439.3|41458.5|41438.5|41459.3|41439.3|41458.5|41438.5|0
1735261200000|2024-12-27 01:00:00|41461|41441|41461.8|41441.8|41471.8|41451.8|41452.7|41432.7|58
1735261210000|2024-12-27 01:00:10|41459.3|41439.3|41448.5|41428.5|41459.3|41439.3|41446.8|41426.8|34
1735261220000|2024-12-27 01:00:20|41449.3|41429.3|41458.5|41438.5|41458.5|41438.5|41449.3|41429.3|10
1735261230000|2024-12-27 01:00:30|41459.3|41439.3|41466.8|41446.8|41466.8|41446.8|41459.3|41439.3|14
1735261240000|2024-12-27 01:00:40|41469.3|41449.3|41476.8|41456.8|41476.8|41456.8|41466.8|41446.8|16
1735261250000|2024-12-27 01:00:50|41489.3|41469.3|41491.8|41471.8|41494.3|41474.3|41489.3|41469.3|20
1735261260000|2024-12-27 01:01:00|41493.5|41473.5|41499.3|41479.3|41499.3|41479.3|41493.5|41473.5|13
1735261270000|2024-12-27 01:01:10|41497.7|41477.7|41501.8|41481.8|41501.8|41481.8|41496.8|41476.8|4
1735261280000|2024-12-27 01:01:20|41500.2|41480.2|41499.3|41479.3|41501.8|41481.8|41499.3|41479.3|1
1735261290000|2024-12-27 01:01:30|41496.8|41476.8|41486.8|41466.8|41496.8|41476.8|41486.8|41466.8|5
1735261300000|2024-12-27 01:01:40|41484.3|41464.3|41484.3|41464.3|41486.8|41466.8|41483.5|41463.5|11
1735261310000|2024-12-27 01:01:50|41486.8|41466.8|41489.3|41469.3|41491|41471|41486.8|41466.8|10
1735261320000|2024-12-27 01:02:00|41491|41471|41486.8|41466.8|41491|41471|41484.3|41464.3|1
1735261330000|2024-12-27 01:02:10|41489.3|41469.3|41491.8|41471.8|41494.3|41474.3|41486.8|41466.8|4
1735261340000|2024-12-27 01:02:20|41492.7|41472.7|41489.3|41469.3|41494.3|41474.3|41489.3|41469.3|0
1735261350000|2024-12-27 01:02:30|41486.8|41466.8|41486.8|41466.8|41488.5|41468.5|41486.8|41466.8|2
1735261360000|2024-12-27 01:02:40|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|1
1735261380000|2024-12-27 01:03:00|41481.8|41461.8|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|3
1735261390000|2024-12-27 01:03:10|41483.5|41463.5|41480.2|41460.2|41484.3|41464.3|41480.2|41460.2|1
1735261400000|2024-12-27 01:03:20|41481.8|41461.8|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|1
1735261410000|2024-12-27 01:03:30|41477.7|41457.7|41474.3|41454.3|41479.3|41459.3|41474.3|41454.3|5
1735261420000|2024-12-27 01:03:40|41472.7|41452.7|41474.3|41454.3|41474.3|41454.3|41469.3|41449.3|8
1735261430000|2024-12-27 01:03:50|41471.8|41451.8|41469.3|41449.3|41474.3|41454.3|41469.3|41449.3|4
1735261440000|2024-12-27 01:04:00|41471|41451|41474.3|41454.3|41475.2|41455.2|41468.5|41448.5|2
1735261450000|2024-12-27 01:04:10|41473.5|41453.5|41473.5|41453.5|41476|41456|41473.5|41453.5|1
1735261460000|2024-12-27 01:04:20|41471|41451|41473.5|41453.5|41473.5|41453.5|41471|41451|0
1735261470000|2024-12-27 01:04:30|41471|41451|41464.3|41444.3|41473.5|41453.5|41464.3|41444.3|6
1735261480000|2024-12-27 01:04:40|41461.8|41441.8|41458.5|41438.5|41461.8|41441.8|41456|41436|4
1735261490000|2024-12-27 01:04:50|41460.2|41440.2|41461|41441|41463.5|41443.5|41458.5|41438.5|0
1735261500000|2024-12-27 01:05:00|41463.5|41443.5|41458.5|41438.5|41466|41446|41458.5|41438.5|5
1735261520000|2024-12-27 01:05:20|41456|41436|41451|41431|41458.5|41438.5|41451|41431|9
1735261530000|2024-12-27 01:05:30|41448.5|41428.5|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|3
1735261540000|2024-12-27 01:05:40|41441|41421|41436|41416|41441|41421|41436|41416|6
1735261550000|2024-12-27 01:05:50|41437.7|41417.7|41438.5|41418.5|41438.5|41418.5|41436|41416|4
1735261560000|2024-12-27 01:06:00|41437.7|41417.7|41431|41411|41438.5|41418.5|41428.5|41408.5|13
1735261570000|2024-12-27 01:06:10|41428.5|41408.5|41431|41411|41433.5|41413.5|41428.5|41408.5|7
1735261580000|2024-12-27 01:06:20|41433.5|41413.5|41433.5|41413.5|41436|41416|41431|41411|14
1735261590000|2024-12-27 01:06:30|41435.2|41415.2|41430.2|41410.2|41436|41416|41428.5|41408.5|10
1735261600000|2024-12-27 01:06:40|41431|41411|41439.3|41419.3|41441|41421|41431|41411|3
1735261610000|2024-12-27 01:06:50|41438.5|41418.5|41441|41421|41441|41421|41436|41416|0
1735261620000|2024-12-27 01:07:00|41443.5|41423.5|41443.5|41423.5|41446|41426|41441|41421|10
1735261630000|2024-12-27 01:07:10|41448.5|41428.5|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|7
1735261640000|2024-12-27 01:07:20|41446|41426|41446|41426|41446|41426|41446|41426|3
1735261650000|2024-12-27 01:07:30|||||||||3
1735261680000|2024-12-27 01:08:00|41447.7|41427.7|41443.5|41423.5|41448.5|41428.5|41441.8|41421.8|11
1735261690000|2024-12-27 01:08:10|41446|41426|41441|41421|41446|41426|41441|41421|2
1735261700000|2024-12-27 01:08:20|41443.5|41423.5|41441|41421|41445.2|41425.2|41441|41421|0
1735261710000|2024-12-27 01:08:30|41443.5|41423.5|41441|41421|41443.5|41423.5|41441|41421|1
1735261720000|2024-12-27 01:08:40|41443.5|41423.5|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1735261730000|2024-12-27 01:08:50|||||||||1
1735261740000|2024-12-27 01:09:00|41444.3|41424.3|41436.8|41416.8|41446|41426|41436.8|41416.8|7
1735261750000|2024-12-27 01:09:10|41434.3|41414.3|41436|41416|41436|41416|41434.3|41414.3|1
1735261760000|2024-12-27 01:09:20|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1735261770000|2024-12-27 01:09:30|41436|41416|41440.2|41420.2|41441|41421|41436|41416|2
1735261790000|2024-12-27 01:09:50|41438.5|41418.5|41441|41421|41441|41421|41438.5|41418.5|2
1735261800000|2024-12-27 01:10:00|41438.5|41418.5|41441|41421|41441|41421|41438.5|41418.5|3
1735261810000|2024-12-27 01:10:10|41440.2|41420.2|41438.5|41418.5|41440.2|41420.2|41438.5|41418.5|1
1735261820000|2024-12-27 01:10:20|41437.7|41417.7|41436|41416|41438.5|41418.5|41436|41416|3
1735261830000|2024-12-27 01:10:30|41433.5|41413.5|41436|41416|41436|41416|41433.5|41413.5|5
1735261840000|2024-12-27 01:10:40|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|3
1735261850000|2024-12-27 01:10:50|41435.2|41415.2|41433.5|41413.5|41436|41416|41433.5|41413.5|0
1735261860000|2024-12-27 01:11:00|41431|41411|41428.5|41408.5|41431|41411|41428.5|41408.5|3
1735261870000|2024-12-27 01:11:10|41426.9|41406.9|41429.4|41409.4|41429.4|41409.4|41426.9|41406.9|0
1735261880000|2024-12-27 01:11:20|41426.9|41406.9|41429.4|41409.4|41429.4|41409.4|41426.9|41406.9|1
1735261890000|2024-12-27 01:11:30|41428.5|41408.5|41429.4|41409.4|41429.4|41409.4|41426.9|41406.9|5
1735261900000|2024-12-27 01:11:40|41426|41406|41428.5|41408.5|41428.5|41408.5|41426|41406|1
1735261910000|2024-12-27 01:11:50|41426|41406|41425.2|41405.2|41426|41406|41425.2|41405.2|0
1735261920000|2024-12-27 01:12:00|41426|41406|41426|41406|41426|41406|41423.5|41403.5|1
1735261930000|2024-12-27 01:12:10|41428.5|41408.5|41426|41406|41431|41411|41426|41406|4
1735261940000|2024-12-27 01:12:20|||||||||1
1735261950000|2024-12-27 01:12:30|41425.2|41405.2|41423.5|41403.5|41425.2|41405.2|41423.5|41403.5|0
1735261960000|2024-12-27 01:12:40|41426|41406|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|3
1735261970000|2024-12-27 01:12:50|41426.9|41406.9|41426|41406|41428.5|41408.5|41423.5|41403.5|1
1735261980000|2024-12-27 01:13:00|41424.4|41404.4|41423.5|41403.5|41426|41406|41423.5|41403.5|1
1735261990000|2024-12-27 01:13:10|41425.2|41405.2|41423.5|41403.5|41426|41406|41421|41401|4
1735262000000|2024-12-27 01:13:20|41421.9|41401.9|41421|41401|41421.9|41401.9|41421|41401|4
1735262010000|2024-12-27 01:13:30|41419.4|41399.4|41416.9|41396.9|41419.4|41399.4|41416|41396|5
1735262020000|2024-12-27 01:13:40|41416|41396|41416|41396|41416|41396|41413.5|41393.5|8
1735262030000|2024-12-27 01:13:50|41415.2|41395.2|41418.5|41398.5|41418.5|41398.5|41413.5|41393.5|0
1735262040000|2024-12-27 01:14:00|41416|41396|41418.5|41398.5|41418.5|41398.5|41416|41396|3
1735262060000|2024-12-27 01:14:20|41417.7|41397.7|41413.5|41393.5|41417.7|41397.7|41413.5|41393.5|4
1735262070000|2024-12-27 01:14:30|41415.2|41395.2|41416|41396|41416|41396|41415.2|41395.2|0
1735262080000|2024-12-27 01:14:40|41415.2|41395.2|41413.5|41393.5|41415.2|41395.2|41413.5|41393.5|1
1735262090000|2024-12-27 01:14:50|41411.9|41391.9|41413.5|41393.5|41413.5|41393.5|41411|41391|1
1735262100000|2024-12-27 01:15:00|41411.9|41391.9|41413.5|41393.5|41413.5|41393.5|41408.5|41388.5|6
1735262110000|2024-12-27 01:15:10|41415.2|41395.2|41416|41396|41416|41396|41413.5|41393.5|0
1735262120000|2024-12-27 01:15:20|41413.5|41393.5|41413.5|41393.5|41416|41396|41411|41391|4
1735262130000|2024-12-27 01:15:30|41416|41396|41418.5|41398.5|41418.5|41398.5|41416|41396|3
1735262140000|2024-12-27 01:15:40|41416.9|41396.9|41417.7|41397.7|41417.7|41397.7|41416|41396|2
1735262150000|2024-12-27 01:15:50|41420.2|41400.2|41423.5|41403.5|41426|41406|41420.2|41400.2|12
1735262160000|2024-12-27 01:16:00|41426|41406|41421|41401|41426|41406|41421|41401|4
1735262170000|2024-12-27 01:16:10|41420.2|41400.2|41418.5|41398.5|41420.2|41400.2|41416|41396|3
1735262180000|2024-12-27 01:16:20|41416.9|41396.9|41418.5|41398.5|41418.5|41398.5|41416|41396|4
1735262200000|2024-12-27 01:16:40|41421|41401|41421|41401|41421|41401|41418.5|41398.5|0
1735262210000|2024-12-27 01:16:50|||||||||1
1735262220000|2024-12-27 01:17:00|41420.2|41400.2|41418.5|41398.5|41420.2|41400.2|41418.5|41398.5|1
1735262240000|2024-12-27 01:17:20|||||||||1
1735262250000|2024-12-27 01:17:30|41416|41396|41413.5|41393.5|41418.5|41398.5|41413.5|41393.5|7
1735262260000|2024-12-27 01:17:40|41412.7|41392.7|41408.5|41388.5|41412.7|41392.7|41403.5|41383.5|19
1735262270000|2024-12-27 01:17:50|41411|41391|41411|41391|41411|41391|41408.5|41388.5|0
1735262280000|2024-12-27 01:18:00|41413.5|41393.5|41416|41396|41416|41396|41413.5|41393.5|0
1735262290000|2024-12-27 01:18:10|41416.9|41396.9|41423.5|41403.5|41425.2|41405.2|41416.9|41396.9|6
1735262300000|2024-12-27 01:18:20|||||||||1
1735262310000|2024-12-27 01:18:30|41421|41401|41426|41406|41426|41406|41421|41401|0
1735262320000|2024-12-27 01:18:40|41423.5|41403.5|41426|41406|41426|41406|41423.5|41403.5|2
1735262330000|2024-12-27 01:18:50|41423.5|41403.5|41423.5|41403.5|41426|41406|41423.5|41403.5|2
1735262340000|2024-12-27 01:19:00|41426|41406|41426|41406|41426|41406|41426|41406|0
1735262350000|2024-12-27 01:19:10|41427.7|41407.7|41423.5|41403.5|41428.5|41408.5|41421|41401|7
1735262360000|2024-12-27 01:19:20|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|41424.4|41404.4|0
1735262370000|2024-12-27 01:19:30|41423.5|41403.5|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735262380000|2024-12-27 01:19:40|41425.2|41405.2|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735262390000|2024-12-27 01:19:50|41426|41406|41426|41406|41426|41406|41426|41406|0
1735262400000|2024-12-27 01:20:00|41422.7|41402.7|41423.5|41403.5|41424.4|41404.4|41421|41401|4
1735262410000|2024-12-27 01:20:10|41426|41406|41426|41406|41426|41406|41423.5|41403.5|3
1735262420000|2024-12-27 01:20:20|41428.5|41408.5|41428.5|41408.5|41430.2|41410.2|41428.5|41408.5|1
1735262430000|2024-12-27 01:20:30|41426.9|41406.9|41428.5|41408.5|41431|41411|41426|41406|0
1735262440000|2024-12-27 01:20:40|41429.4|41409.4|41431|41411|41433.5|41413.5|41429.4|41409.4|3
1735262450000|2024-12-27 01:20:50|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|0
1735262460000|2024-12-27 01:21:00|41434.4|41414.4|41443.5|41423.5|41443.5|41423.5|41434.4|41414.4|2
1735262470000|2024-12-27 01:21:10|41446|41426|41446|41426|41447.7|41427.7|41446|41426|5
1735262490000|2024-12-27 01:21:30|41445.2|41425.2|41441|41421|41445.2|41425.2|41441|41421|2
1735262500000|2024-12-27 01:21:40|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|2
1735262520000|2024-12-27 01:22:00|41434.4|41414.4|41436|41416|41438.5|41418.5|41433.5|41413.5|9
1735262530000|2024-12-27 01:22:10|41438.5|41418.5|41441|41421|41443.5|41423.5|41438.5|41418.5|1
1735262540000|2024-12-27 01:22:20|41441.9|41421.9|41441|41421|41443.5|41423.5|41441|41421|0
1735262560000|2024-12-27 01:22:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1735262570000|2024-12-27 01:22:50|41436|41416|41438.5|41418.5|41438.5|41418.5|41436|41416|0
1735262580000|2024-12-27 01:23:00|41436|41416|41436|41416|41436|41416|41436|41416|1
1735262590000|2024-12-27 01:23:10|41434.4|41414.4|41433.5|41413.5|41436|41416|41431|41411|5
1735262600000|2024-12-27 01:23:20|41431|41411|41433.5|41413.5|41436|41416|41431|41411|1
1735262610000|2024-12-27 01:23:30|41431.9|41411.9|41433.5|41413.5|41433.5|41413.5|41431|41411|0
1735262620000|2024-12-27 01:23:40|41431|41411|41431|41411|41431|41411|41431|41411|0
1735262630000|2024-12-27 01:23:50|41433.5|41413.5|41433.5|41413.5|41436|41416|41433.5|41413.5|1
1735262640000|2024-12-27 01:24:00|41436|41416|41433.5|41413.5|41436|41416|41433.5|41413.5|2
1735262650000|2024-12-27 01:24:10|41431|41411|41431|41411|41431|41411|41431|41411|0
1735262660000|2024-12-27 01:24:20|41432.7|41412.7|41433.6|41413.6|41433.6|41413.6|41432.7|41412.7|0
1735262670000|2024-12-27 01:24:30|41436.1|41416.1|41433.6|41413.6|41436.1|41416.1|41433.6|41413.6|0
1735262690000|2024-12-27 01:24:50|41431.9|41411.9|41431.1|41411.1|41431.9|41411.9|41431.1|41411.1|0
1735262700000|2024-12-27 01:25:00|||||||||2
1735262710000|2024-12-27 01:25:10|41429.4|41409.4|41428.6|41408.6|41431.1|41411.1|41428.6|41408.6|5
1735262720000|2024-12-27 01:25:20|41431.1|41411.1|41431.1|41411.1|41431.1|41411.1|41426.9|41406.9|2
1735262730000|2024-12-27 01:25:30|41429.4|41409.4|41431.1|41411.1|41431.1|41411.1|41428.6|41408.6|6
1735262740000|2024-12-27 01:25:40|||||||||1
1735262750000|2024-12-27 01:25:50|41433.6|41413.6|41436.1|41416.1|41436.1|41416.1|41433.6|41413.6|1
1735262760000|2024-12-27 01:26:00|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|0
1735262770000|2024-12-27 01:26:10|41440.2|41420.2|41436.1|41416.1|41441.1|41421.1|41436.1|41416.1|2
1735262780000|2024-12-27 01:26:20|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|41433.6|41413.6|0
1735262790000|2024-12-27 01:26:30|41435.2|41415.2|41438.6|41418.6|41438.6|41418.6|41433.6|41413.6|1
1735262800000|2024-12-27 01:26:40|41439.4|41419.4|41436.1|41416.1|41441.1|41421.1|41436.1|41416.1|2
1735262820000|2024-12-27 01:27:00|41434.4|41414.4|41434.4|41414.4|41436.1|41416.1|41433.6|41413.6|1
1735262830000|2024-12-27 01:27:10|41436.1|41416.1|41438.6|41418.6|41438.6|41418.6|41434.4|41414.4|1
1735262840000|2024-12-27 01:27:20|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|0
1735262850000|2024-12-27 01:27:30|41442.7|41422.7|41441.1|41421.1|41442.7|41422.7|41441.1|41421.1|1
1735262860000|2024-12-27 01:27:40|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|1
1735262880000|2024-12-27 01:28:00|41440.2|41420.2|41441.1|41421.1|41441.1|41421.1|41440.2|41420.2|2
1735262890000|2024-12-27 01:28:10|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|41443.6|41423.6|1
1735262900000|2024-12-27 01:28:20|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|1
1735262910000|2024-12-27 01:28:30|41446.9|41426.9|41446.9|41426.9|41448.6|41428.6|41446.9|41426.9|1
1735262920000|2024-12-27 01:28:40|41446.1|41426.1|41445.2|41425.2|41446.1|41426.1|41443.6|41423.6|1
1735262930000|2024-12-27 01:28:50|41446.1|41426.1|41446.1|41426.1|41446.1|41426.1|41443.6|41423.6|1
1735262940000|2024-12-27 01:29:00|41448.6|41428.6|41443.6|41423.6|41448.6|41428.6|41443.6|41423.6|1
1735262970000|2024-12-27 01:29:30|41441.9|41421.9|41438.6|41418.6|41441.9|41421.9|41438.6|41418.6|0
1735262990000|2024-12-27 01:29:50|41440.2|41420.2|41443.6|41423.6|41443.6|41423.6|41440.2|41420.2|2
1735263000000|2024-12-27 01:30:00|41446.1|41426.1|41461.1|41441.1|41461.1|41441.1|41446.1|41426.1|3
1735263010000|2024-12-27 01:30:10|41458.6|41438.6|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|1
1735263020000|2024-12-27 01:30:20|41451.1|41431.1|41441.1|41421.1|41451.1|41431.1|41441.1|41421.1|1
1735263030000|2024-12-27 01:30:30|41443.6|41423.6|41441.1|41421.1|41443.6|41423.6|41438.6|41418.6|2
1735263040000|2024-12-27 01:30:40|41438.6|41418.6|41446.1|41426.1|41446.1|41426.1|41438.6|41418.6|2
1735263050000|2024-12-27 01:30:50|41448.6|41428.6|41453.6|41433.6|41453.6|41433.6|41448.6|41428.6|0
1735263060000|2024-12-27 01:31:00|41455.2|41435.2|41458.6|41438.6|41461.1|41441.1|41455.2|41435.2|3
1735263070000|2024-12-27 01:31:10|41461.1|41441.1|41463.6|41443.6|41463.6|41443.6|41458.6|41438.6|2
1735263080000|2024-12-27 01:31:20|41466.1|41446.1|41463.6|41443.6|41466.1|41446.1|41463.6|41443.6|5
1735263090000|2024-12-27 01:31:30|41461.9|41441.9|41461.9|41441.9|41461.9|41441.9|41461.9|41441.9|0
1735263100000|2024-12-27 01:31:40|41463.6|41443.6|41456.9|41436.9|41463.6|41443.6|41456.1|41436.1|1
1735263110000|2024-12-27 01:31:50|41456.1|41436.1|41458.6|41438.6|41458.6|41438.6|41456.1|41436.1|1
1735263120000|2024-12-27 01:32:00|41460.2|41440.2|41458.6|41438.6|41461.1|41441.1|41456.1|41436.1|6
1735263130000|2024-12-27 01:32:10|41459.4|41439.4|41461.1|41441.1|41461.1|41441.1|41459.4|41439.4|0
1735263140000|2024-12-27 01:32:20|41463.6|41443.6|41465.2|41445.2|41465.2|41445.2|41463.6|41443.6|2
1735263150000|2024-12-27 01:32:30|41466.9|41446.9|41466.1|41446.1|41470.2|41450.2|41466.1|41446.1|0
1735263160000|2024-12-27 01:32:40|41468.6|41448.6|41463.6|41443.6|41468.6|41448.6|41463.6|41443.6|1
1735263170000|2024-12-27 01:32:50|41460.2|41440.2|41456.9|41436.9|41460.2|41440.2|41456.9|41436.9|1
1735263180000|2024-12-27 01:33:00|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|0
1735263190000|2024-12-27 01:33:10|41461.1|41441.1|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|1
1735263200000|2024-12-27 01:33:20|41456.1|41436.1|41453.6|41433.6|41456.1|41436.1|41453.6|41433.6|1
1735263210000|2024-12-27 01:33:30|41451.9|41431.9|41449.4|41429.4|41451.9|41431.9|41449.4|41429.4|0
1735263220000|2024-12-27 01:33:40|41448.6|41428.6|41451.1|41431.1|41451.1|41431.1|41448.6|41428.6|0
1735263230000|2024-12-27 01:33:50|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|1
1735263240000|2024-12-27 01:34:00|41455.2|41435.2|41458.6|41438.6|41461.1|41441.1|41455.2|41435.2|1
1735263250000|2024-12-27 01:34:10|41461.1|41441.1|41461.1|41441.1|41463.6|41443.6|41461.1|41441.1|0
1735263260000|2024-12-27 01:34:20|41460.2|41440.2|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|2
1735263270000|2024-12-27 01:34:30|41459.4|41439.4|41463.6|41443.6|41463.6|41443.6|41459.4|41439.4|1
1735263280000|2024-12-27 01:34:40|41461.9|41441.9|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|0
1735263290000|2024-12-27 01:34:50|41465.2|41445.2|41462.7|41442.7|41466.1|41446.1|41461.1|41441.1|0
1735263300000|2024-12-27 01:35:00|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41461.1|41441.1|2
1735263310000|2024-12-27 01:35:10|41461.9|41441.9|41459.4|41439.4|41463.6|41443.6|41459.4|41439.4|3
1735263320000|2024-12-27 01:35:20|41458.6|41438.6|41453.6|41433.6|41458.6|41438.6|41453.6|41433.6|0
1735263330000|2024-12-27 01:35:30|41451.1|41431.1|41448.6|41428.6|41451.1|41431.1|41448.6|41428.6|1
1735263340000|2024-12-27 01:35:40|41451.1|41431.1|41448.6|41428.6|41451.1|41431.1|41448.6|41428.6|0
1735263350000|2024-12-27 01:35:50|41450.2|41430.2|41451.1|41431.1|41451.1|41431.1|41448.6|41428.6|0
1735263360000|2024-12-27 01:36:00|41452.7|41432.7|41458.6|41438.6|41460.2|41440.2|41452.7|41432.7|5
1735263370000|2024-12-27 01:36:10|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|0
1735263380000|2024-12-27 01:36:20|41453.6|41433.6|41456.1|41436.1|41456.1|41436.1|41453.6|41433.6|0
1735263390000|2024-12-27 01:36:30|41456.9|41436.9|41456.1|41436.1|41458.6|41438.6|41456.1|41436.1|0
1735263400000|2024-12-27 01:36:40|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|41453.6|41433.6|0
1735263410000|2024-12-27 01:36:50|41452.7|41432.7|41448.6|41428.6|41452.7|41432.7|41448.6|41428.6|2
1735263420000|2024-12-27 01:37:00|41451.1|41431.1|41448.6|41428.6|41451.1|41431.1|41448.6|41428.6|0
1735263440000|2024-12-27 01:37:20|41446.9|41426.9|41448.6|41428.6|41448.6|41428.6|41446.1|41426.1|2
1735263450000|2024-12-27 01:37:30|||||||||3
1735263460000|2024-12-27 01:37:40|41446.9|41426.9|41451.1|41431.1|41451.1|41431.1|41446.1|41426.1|0
1735263470000|2024-12-27 01:37:50|41453.6|41433.6|41455.2|41435.2|41457.7|41437.7|41453.6|41433.6|7
1735263480000|2024-12-27 01:38:00|41457.7|41437.7|41451.1|41431.1|41461.1|41441.1|41451.1|41431.1|3
1735263490000|2024-12-27 01:38:10|41451.9|41431.9|41451.1|41431.1|41453.6|41433.6|41448.6|41428.6|0
1735263500000|2024-12-27 01:38:20|41449.4|41429.4|41446.1|41426.1|41449.4|41429.4|41446.1|41426.1|1
1735263510000|2024-12-27 01:38:30|41448.6|41428.6|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|2
1735263520000|2024-12-27 01:38:40|41444.4|41424.4|41446.1|41426.1|41446.1|41426.1|41443.6|41423.6|0
1735263530000|2024-12-27 01:38:50|41443.6|41423.6|41443.6|41423.6|41446.1|41426.1|41443.6|41423.6|0
1735263540000|2024-12-27 01:39:00|41444.4|41424.4|41441.1|41421.1|41446.1|41426.1|41441.1|41421.1|2
1735263550000|2024-12-27 01:39:10|41439.4|41419.4|41436.1|41416.1|41439.4|41419.4|41436.1|41416.1|0
1735263560000|2024-12-27 01:39:20|41437.8|41417.8|41438.6|41418.6|41438.6|41418.6|41437.8|41417.8|0
1735263580000|2024-12-27 01:39:40|41439.4|41419.4|41438.6|41418.6|41439.4|41419.4|41436.1|41416.1|7
1735263590000|2024-12-27 01:39:50|41441.1|41421.1|41436.1|41416.1|41441.1|41421.1|41436.1|41416.1|2
1735263600000|2024-12-27 01:40:00|41438.6|41418.6|41436.1|41416.1|41441.1|41421.1|41436.1|41416.1|4
1735263610000|2024-12-27 01:40:10|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|1
1735263620000|2024-12-27 01:40:20|41440.3|41420.3|41441.1|41421.1|41441.1|41421.1|41438.6|41418.6|1
1735263630000|2024-12-27 01:40:30|41442.8|41422.8|41441.1|41421.1|41443.6|41423.6|41441.1|41421.1|5
1735263640000|2024-12-27 01:40:40|41439.4|41419.4|41433.6|41413.6|41439.4|41419.4|41428.6|41408.6|7
1735263650000|2024-12-27 01:40:50|41432.8|41412.8|41436.1|41416.1|41436.1|41416.1|41432.8|41412.8|0
1735263660000|2024-12-27 01:41:00|41437.8|41417.8|41443.6|41423.6|41443.6|41423.6|41437.8|41417.8|2
1735263680000|2024-12-27 01:41:20|41441.9|41421.9|41436.9|41416.9|41443.6|41423.6|41436.9|41416.9|4
1735263690000|2024-12-27 01:41:30|41434.4|41414.4|41436.1|41416.1|41438.6|41418.6|41434.4|41414.4|2
1735263700000|2024-12-27 01:41:40|41435.3|41415.3|41431.1|41411.1|41436.1|41416.1|41431.1|41411.1|1
1735263710000|2024-12-27 01:41:50|41428.6|41408.6|41433.6|41413.6|41433.6|41413.6|41428.6|41408.6|0
1735263720000|2024-12-27 01:42:00|41428.6|41408.6|41431.1|41411.1|41431.1|41411.1|41428.6|41408.6|0
1735263730000|2024-12-27 01:42:10|41432.8|41412.8|41433.6|41413.6|41433.6|41413.6|41432.8|41412.8|1
1735263740000|2024-12-27 01:42:20|41435.3|41415.3|41441.1|41421.1|41443.6|41423.6|41435.3|41415.3|5
1735263750000|2024-12-27 01:42:30|41438.6|41418.6|41438.6|41418.6|41441.1|41421.1|41438.6|41418.6|0
1735263760000|2024-12-27 01:42:40|41439.4|41419.4|41438.6|41418.6|41440.3|41420.3|41438.6|41418.6|0
1735263780000|2024-12-27 01:43:00|41436.9|41416.9|41436.1|41416.1|41438.6|41418.6|41436.1|41416.1|6
1735263800000|2024-12-27 01:43:20|41434.4|41414.4|41431.1|41411.1|41436.1|41416.1|41431.1|41411.1|3
1735263810000|2024-12-27 01:43:30|41432.8|41412.8|41433.6|41413.6|41436.1|41416.1|41431.1|41411.1|0
1735263820000|2024-12-27 01:43:40|41434.4|41414.4|41436.1|41416.1|41436.1|41416.1|41434.4|41414.4|1
1735263830000|2024-12-27 01:43:50|41438.6|41418.6|41436.9|41416.9|41438.6|41418.6|41436.1|41416.1|3
1735263840000|2024-12-27 01:44:00|41436.1|41416.1|41443.6|41423.6|41443.6|41423.6|41436.1|41416.1|0
1735263850000|2024-12-27 01:44:10|41441.1|41421.1|41441.1|41421.1|41441.1|41421.1|41438.6|41418.6|1
1735263860000|2024-12-27 01:44:20|41438.6|41418.6|41436.9|41416.9|41438.6|41418.6|41436.9|41416.9|1
1735263870000|2024-12-27 01:44:30|41434.4|41414.4|41436.9|41416.9|41436.9|41416.9|41434.4|41414.4|0
1735263880000|2024-12-27 01:44:40|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|41438.6|41418.6|2
1735263890000|2024-12-27 01:44:50|41436.1|41416.1|41438.6|41418.6|41441.1|41421.1|41436.1|41416.1|1
1735263900000|2024-12-27 01:45:00|41441.1|41421.1|41438.6|41418.6|41441.1|41421.1|41436.1|41416.1|1
1735263910000|2024-12-27 01:45:10|41440.3|41420.3|41441.1|41421.1|41441.1|41421.1|41440.3|41420.3|0
1735263920000|2024-12-27 01:45:20|41443.6|41423.6|41451.1|41431.1|41453.6|41433.6|41443.6|41423.6|2
1735263930000|2024-12-27 01:45:30|41451.9|41431.9|41452.8|41432.8|41454.4|41434.4|41451.1|41431.1|1
1735263940000|2024-12-27 01:45:40|41453.6|41433.6|41453.6|41433.6|41456.1|41436.1|41451.1|41431.1|1
1735263950000|2024-12-27 01:45:50|41456.1|41436.1|41458.6|41438.6|41462.8|41442.8|41456.1|41436.1|8
1735263970000|2024-12-27 01:46:10|41460.3|41440.3|41456.1|41436.1|41461.1|41441.1|41456.1|41436.1|7
1735263980000|2024-12-27 01:46:20|41453.6|41433.6|41456.1|41436.1|41456.1|41436.1|41453.6|41433.6|1
1735263990000|2024-12-27 01:46:30|41453.6|41433.6|41456.1|41436.1|41458.6|41438.6|41453.6|41433.6|4
1735264000000|2024-12-27 01:46:40|41457.8|41437.8|41458.6|41438.6|41458.6|41438.6|41457.8|41437.8|0
1735264010000|2024-12-27 01:46:50|41462.8|41442.8|41476.1|41456.1|41476.1|41456.1|41462.8|41442.8|6
1735264020000|2024-12-27 01:47:00|41475.3|41455.3|41471.1|41451.1|41476.1|41456.1|41471.1|41451.1|4
1735264030000|2024-12-27 01:47:10|41470.3|41450.3|41468.6|41448.6|41470.3|41450.3|41468.6|41448.6|1
1735264040000|2024-12-27 01:47:20|41466.1|41446.1|41466.1|41446.1|41468.6|41448.6|41465.3|41445.3|3
1735264050000|2024-12-27 01:47:30|41468.6|41448.6|41473.6|41453.6|41473.6|41453.6|41468.6|41448.6|7
1735264060000|2024-12-27 01:47:40|41474.4|41454.4|41473.6|41453.6|41474.4|41454.4|41473.6|41453.6|2
1735264070000|2024-12-27 01:47:50|41476.1|41456.1|41473.6|41453.6|41476.1|41456.1|41473.6|41453.6|0
1735264080000|2024-12-27 01:48:00|41471.1|41451.1|41471.1|41451.1|41473.6|41453.6|41471.1|41451.1|4
1735264090000|2024-12-27 01:48:10|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|41468.6|41448.6|0
1735264100000|2024-12-27 01:48:20|41466.9|41446.9|41468.6|41448.6|41468.6|41448.6|41466.9|41446.9|0
1735264110000|2024-12-27 01:48:30|41466.1|41446.1|41463.6|41443.6|41468.6|41448.6|41463.6|41443.6|0
1735264120000|2024-12-27 01:48:40|41464.4|41444.4|41457.8|41437.8|41464.4|41444.4|41457.8|41437.8|11
1735264130000|2024-12-27 01:48:50|41461.1|41441.1|41458.6|41438.6|41461.1|41441.1|41458.6|41438.6|0
1735264140000|2024-12-27 01:49:00|41456.9|41436.9|41456.1|41436.1|41456.9|41436.9|41456.1|41436.1|2
1735264160000|2024-12-27 01:49:20|41453.6|41433.6|41453.6|41433.6|41456.1|41436.1|41453.6|41433.6|0
1735264170000|2024-12-27 01:49:30|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|0
1735264180000|2024-12-27 01:49:40|41453.6|41433.6|41456.1|41436.1|41456.1|41436.1|41453.6|41433.6|0
1735264190000|2024-12-27 01:49:50|41454.4|41434.4|41453.6|41433.6|41454.4|41434.4|41451.1|41431.1|1
1735264200000|2024-12-27 01:50:00|41455.3|41435.3|41457.8|41437.8|41457.8|41437.8|41455.3|41435.3|1
1735264210000|2024-12-27 01:50:10|41458.6|41438.6|41460.3|41440.3|41462.8|41442.8|41458.6|41438.6|0
1735264220000|2024-12-27 01:50:20|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|41458.6|41438.6|1
1735264230000|2024-12-27 01:50:30|41455.3|41435.3|41446.1|41426.1|41455.3|41435.3|41446.1|41426.1|2
1735264240000|2024-12-27 01:50:40|41447.8|41427.8|41441.1|41421.1|41448.6|41428.6|41441.1|41421.1|2
1735264250000|2024-12-27 01:50:50|41446.1|41426.1|41443.6|41423.6|41446.1|41426.1|41441.1|41421.1|5
1735264260000|2024-12-27 01:51:00|41448.6|41428.6|41446.1|41426.1|41448.6|41428.6|41446.1|41426.1|0
1735264270000|2024-12-27 01:51:10|41445.3|41425.3|41443.6|41423.6|41445.3|41425.3|41441.1|41421.1|5
1735264280000|2024-12-27 01:51:20|41442|41422|41432|41412|41443.6|41423.6|41431.1|41411.1|0
1735264290000|2024-12-27 01:51:30|41431.1|41411.1|41428.6|41408.6|41431.1|41411.1|41427|41407|1
1735264300000|2024-12-27 01:51:40|41431.1|41411.1|41433.6|41413.6|41433.6|41413.6|41431.1|41411.1|1
1735264310000|2024-12-27 01:51:50|41435.3|41415.3|41438.6|41418.6|41438.6|41418.6|41435.3|41415.3|3
1735264320000|2024-12-27 01:52:00|41437|41417|41436.1|41416.1|41438.6|41418.6|41436.1|41416.1|1
1735264330000|2024-12-27 01:52:10|41434.5|41414.5|41431.1|41411.1|41434.5|41414.5|41431.1|41411.1|1
1735264340000|2024-12-27 01:52:20|41432.8|41412.8|41428.6|41408.6|41433.6|41413.6|41428.6|41408.6|2
1735264350000|2024-12-27 01:52:30|41427|41407|41427|41407|41427|41407|41427|41407|5
1735264360000|2024-12-27 01:52:40|41424.5|41404.5|41416.1|41396.1|41424.5|41404.5|41416.1|41396.1|5
1735264370000|2024-12-27 01:52:50|41415.3|41395.3|41413.6|41393.6|41415.3|41395.3|41411.1|41391.1|2
1735264380000|2024-12-27 01:53:00|41414.5|41394.5|41418.6|41398.6|41418.6|41398.6|41414.5|41394.5|2
1735264390000|2024-12-27 01:53:10|41417|41397|41421.1|41401.1|41421.1|41401.1|41416.1|41396.1|0
1735264400000|2024-12-27 01:53:20|41423.6|41403.6|41421.1|41401.1|41426.1|41406.1|41421.1|41401.1|5
1735264410000|2024-12-27 01:53:30|41417|41397|41413.6|41393.6|41417|41397|41411.1|41391.1|1
1735264420000|2024-12-27 01:53:40|41415.3|41395.3|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|0
1735264430000|2024-12-27 01:53:50|41415.3|41395.3|41416.1|41396.1|41418.6|41398.6|41415.3|41395.3|0
1735264440000|2024-12-27 01:54:00|41418.6|41398.6|41416.1|41396.1|41418.6|41398.6|41416.1|41396.1|1
1735264450000|2024-12-27 01:54:10|41414.5|41394.5|41413.6|41393.6|41417|41397|41413.6|41393.6|1
1735264460000|2024-12-27 01:54:20|41415.3|41395.3|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|3
1735264470000|2024-12-27 01:54:30|41414.5|41394.5|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|1
1735264480000|2024-12-27 01:54:40|41416.1|41396.1|41418.6|41398.6|41418.6|41398.6|41413.6|41393.6|6
1735264490000|2024-12-27 01:54:50|41417.8|41397.8|41418.6|41398.6|41418.6|41398.6|41416.1|41396.1|3
1735264500000|2024-12-27 01:55:00|41417|41397|41413.6|41393.6|41417|41397|41411.1|41391.1|0
1735264510000|2024-12-27 01:55:10|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|1
1735264520000|2024-12-27 01:55:20|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|3
1735264530000|2024-12-27 01:55:30|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|0
1735264540000|2024-12-27 01:55:40|41414.5|41394.5|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|0
1735264550000|2024-12-27 01:55:50|41415.3|41395.3|41418.6|41398.6|41418.6|41398.6|41413.6|41393.6|3
1735264560000|2024-12-27 01:56:00|41421.1|41401.1|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|3
1735264570000|2024-12-27 01:56:10|41416.1|41396.1|41418.6|41398.6|41418.6|41398.6|41416.1|41396.1|0
1735264580000|2024-12-27 01:56:20|41417|41397|41416.1|41396.1|41417|41397|41413.6|41393.6|0
1735264590000|2024-12-27 01:56:30|41418.6|41398.6|41418.6|41398.6|41418.6|41398.6|41416.1|41396.1|0
1735264600000|2024-12-27 01:56:40|41421.1|41401.1|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|1
1735264610000|2024-12-27 01:56:50|41420.3|41400.3|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|1
1735264620000|2024-12-27 01:57:00|41420.3|41400.3|41421.1|41401.1|41421.1|41401.1|41420.3|41400.3|0
1735264630000|2024-12-27 01:57:10|41423.6|41403.6|41419.5|41399.5|41423.6|41403.6|41419.5|41399.5|3
1735264640000|2024-12-27 01:57:20|41418.6|41398.6|41416.1|41396.1|41418.6|41398.6|41416.1|41396.1|0
1735264650000|2024-12-27 01:57:30|||||||||5
1735264660000|2024-12-27 01:57:40|41417.8|41397.8|41416.1|41396.1|41418.6|41398.6|41416.1|41396.1|1
1735264670000|2024-12-27 01:57:50|41418.6|41398.6|41418.6|41398.6|41421.1|41401.1|41418.6|41398.6|2
1735264690000|2024-12-27 01:58:10|41417|41397|41421.1|41401.1|41421.1|41401.1|41416.1|41396.1|0
1735264700000|2024-12-27 01:58:20|41423.6|41403.6|41418.6|41398.6|41423.6|41403.6|41418.6|41398.6|1
1735264710000|2024-12-27 01:58:30|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|41416.1|41396.1|1
1735264720000|2024-12-27 01:58:40|41411.1|41391.1|41408.6|41388.6|41411.1|41391.1|41408.6|41388.6|2
1735264730000|2024-12-27 01:58:50|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|1
1735264740000|2024-12-27 01:59:00|41411.1|41391.1|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|0
1735264750000|2024-12-27 01:59:10|41412.8|41392.8|41413.6|41393.6|41413.6|41393.6|41411.1|41391.1|0
1735264760000|2024-12-27 01:59:20|41411.1|41391.1|41413.6|41393.6|41415.3|41395.3|41411.1|41391.1|13
1735264770000|2024-12-27 01:59:30|41411.1|41391.1|41416.1|41396.1|41416.1|41396.1|41411.1|41391.1|4
1735264780000|2024-12-27 01:59:40|41415.3|41395.3|41413.6|41393.6|41415.3|41395.3|41411.1|41391.1|2
1735264790000|2024-12-27 01:59:50|41416.1|41396.1|41413.6|41393.6|41416.1|41396.1|41413.6|41393.6|3
1735264800000|2024-12-27 02:00:00|41412.8|41392.8|41401.1|41381.1|41412.8|41392.8|41401.1|41381.1|9
1735264810000|2024-12-27 02:00:10|41399.5|41379.5|41401.1|41381.1|41401.1|41381.1|41399.5|41379.5|6
1735264820000|2024-12-27 02:00:20|41399.5|41379.5|41401.1|41381.1|41401.1|41381.1|41399.5|41379.5|0
1735264830000|2024-12-27 02:00:30|41400.3|41380.3|41398.6|41378.6|41401.1|41381.1|41398.6|41378.6|1
1735264840000|2024-12-27 02:00:40|41400.3|41380.3|41401.1|41381.1|41401.1|41381.1|41400.3|41380.3|17
1735264850000|2024-12-27 02:00:50|41403.6|41383.6|41406.1|41386.1|41406.1|41386.1|41403.6|41383.6|1
1735264860000|2024-12-27 02:01:00|41405.3|41385.3|41398.6|41378.6|41405.3|41385.3|41396.1|41376.1|15
1735264870000|2024-12-27 02:01:10|41400.3|41380.3|41403.6|41383.6|41403.6|41383.6|41398.6|41378.6|5
1735264880000|2024-12-27 02:01:20|41402.8|41382.8|41398.6|41378.6|41403.6|41383.6|41398.6|41378.6|0
1735264890000|2024-12-27 02:01:30|41396.1|41376.1|41397.8|41377.8|41398.6|41378.6|41396.1|41376.1|0
1735264900000|2024-12-27 02:01:40|41398.6|41378.6|41396.1|41376.1|41401.1|41381.1|41396.1|41376.1|0
1735264910000|2024-12-27 02:01:50|41397.8|41377.8|41396.1|41376.1|41398.6|41378.6|41396.1|41376.1|0
1735264920000|2024-12-27 02:02:00|41398.6|41378.6|41398.6|41378.6|41401.1|41381.1|41396.1|41376.1|13
1735264930000|2024-12-27 02:02:10|41400.3|41380.3|41401.1|41381.1|41401.1|41381.1|41398.6|41378.6|4
1735264940000|2024-12-27 02:02:20|41402|41382|41401.1|41381.1|41404.5|41384.5|41401.1|41381.1|5
1735264950000|2024-12-27 02:02:30|41403.6|41383.6|41403.6|41383.6|41403.6|41383.6|41401.1|41381.1|6
1735264960000|2024-12-27 02:02:40|41402.8|41382.8|41401.1|41381.1|41405.3|41385.3|41401.1|41381.1|0
1735264970000|2024-12-27 02:02:50|41396.1|41376.1|41397|41377|41398.6|41378.6|41396.1|41376.1|1
1735264980000|2024-12-27 02:03:00|41396.1|41376.1|41393.6|41373.6|41398.6|41378.6|41393.6|41373.6|1
1735265000000|2024-12-27 02:03:20|41391.1|41371.1|41393.6|41373.6|41393.6|41373.6|41391.1|41371.1|1
1735265010000|2024-12-27 02:03:30|41390.3|41370.3|41384.5|41364.5|41390.3|41370.3|41384.5|41364.5|3
1735265020000|2024-12-27 02:03:40|41386.1|41366.1|41381.1|41361.1|41387|41367|41381.1|41361.1|1
1735265040000|2024-12-27 02:04:00|41378.6|41358.6|41390.3|41370.3|41390.3|41370.3|41378.6|41358.6|3
1735265050000|2024-12-27 02:04:10|41391.1|41371.1|41393.6|41373.6|41394.5|41374.5|41391.1|41371.1|4
1735265060000|2024-12-27 02:04:20|41395.3|41375.3|41396.2|41376.2|41396.2|41376.2|41395.3|41375.3|0
1735265070000|2024-12-27 02:04:30|41398.7|41378.7|41396.2|41376.2|41398.7|41378.7|41396.2|41376.2|0
1735265080000|2024-12-27 02:04:40|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1735265090000|2024-12-27 02:04:50|41396.2|41376.2|41393.7|41373.7|41398.7|41378.7|41391.2|41371.2|4
1735265110000|2024-12-27 02:05:10|41391.2|41371.2|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|2
1735265120000|2024-12-27 02:05:20|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|1
1735265130000|2024-12-27 02:05:30|41388.7|41368.7|41388.7|41368.7|41391.2|41371.2|41388.7|41368.7|2
1735265140000|2024-12-27 02:05:40|41391.2|41371.2|41396.2|41376.2|41396.2|41376.2|41391.2|41371.2|3
1735265150000|2024-12-27 02:05:50|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|0
1735265160000|2024-12-27 02:06:00|41396.2|41376.2|41391.2|41371.2|41397.8|41377.8|41391.2|41371.2|5
1735265170000|2024-12-27 02:06:10|41389.5|41369.5|41391.2|41371.2|41396.2|41376.2|41388.7|41368.7|4
1735265180000|2024-12-27 02:06:20|41393.7|41373.7|41393.7|41373.7|41396.2|41376.2|41391.2|41371.2|3
1735265190000|2024-12-27 02:06:30|41392.8|41372.8|41393.7|41373.7|41393.7|41373.7|41388.7|41368.7|3
1735265200000|2024-12-27 02:06:40|41392|41372|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|1
1735265210000|2024-12-27 02:06:50|41392|41372|41393.7|41373.7|41393.7|41373.7|41388.7|41368.7|0
1735265220000|2024-12-27 02:07:00|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41388.7|41368.7|1
1735265230000|2024-12-27 02:07:10|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41386.2|41366.2|4
1735265240000|2024-12-27 02:07:20|41388.7|41368.7|41386.2|41366.2|41388.7|41368.7|41386.2|41366.2|1
1735265250000|2024-12-27 02:07:30|41383.7|41363.7|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|15
1735265260000|2024-12-27 02:07:40|41388.7|41368.7|41384.5|41364.5|41388.7|41368.7|41384.5|41364.5|1
1735265270000|2024-12-27 02:07:50|41381.2|41361.2|41376.2|41356.2|41381.2|41361.2|41373.7|41353.7|4
1735265280000|2024-12-27 02:08:00|41373.7|41353.7|41384.5|41364.5|41384.5|41364.5|41373.7|41353.7|2
1735265290000|2024-12-27 02:08:10|41382.8|41362.8|41384.5|41364.5|41387|41367|41382|41362|1
1735265300000|2024-12-27 02:08:20|41382|41362|41384.5|41364.5|41384.5|41364.5|41382|41362|0
1735265320000|2024-12-27 02:08:40|41383.7|41363.7|41381.2|41361.2|41383.7|41363.7|41381.2|41361.2|3
1735265330000|2024-12-27 02:08:50|41380.3|41360.3|41383.7|41363.7|41383.7|41363.7|41378.7|41358.7|1
1735265340000|2024-12-27 02:09:00|41382.8|41362.8|41381.2|41361.2|41382.8|41362.8|41378.7|41358.7|0
1735265350000|2024-12-27 02:09:10|41382|41362|41383.7|41363.7|41383.7|41363.7|41381.2|41361.2|2
1735265360000|2024-12-27 02:09:20|41382.8|41362.8|41382|41362|41382.8|41362.8|41381.2|41361.2|1
1735265370000|2024-12-27 02:09:30|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|41383.7|41363.7|0
1735265380000|2024-12-27 02:09:40|41385.3|41365.3|41386.2|41366.2|41388.7|41368.7|41383.7|41363.7|0
1735265390000|2024-12-27 02:09:50|41385.3|41365.3|41386.2|41366.2|41386.2|41366.2|41383.7|41363.7|1
1735265400000|2024-12-27 02:10:00|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|41388.7|41368.7|5
1735265410000|2024-12-27 02:10:10|41391.2|41371.2|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|2
1735265420000|2024-12-27 02:10:20|41396.2|41376.2|41396.2|41376.2|41396.2|41376.2|41393.7|41373.7|1
1735265440000|2024-12-27 02:10:40|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1735265460000|2024-12-27 02:11:00|41396.2|41376.2|41398.7|41378.7|41398.7|41378.7|41396.2|41376.2|0
1735265470000|2024-12-27 02:11:10|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|41400.3|41380.3|0
1735265480000|2024-12-27 02:11:20|41398.7|41378.7|41406.2|41386.2|41406.2|41386.2|41398.7|41378.7|2
1735265490000|2024-12-27 02:11:30|41404.5|41384.5|41403.7|41383.7|41404.5|41384.5|41401.2|41381.2|0
1735265500000|2024-12-27 02:11:40|41404.5|41384.5|41406.2|41386.2|41406.2|41386.2|41404.5|41384.5|0
1735265510000|2024-12-27 02:11:50|41408.7|41388.7|41410.3|41390.3|41410.3|41390.3|41408.7|41388.7|2
1735265520000|2024-12-27 02:12:00|41412|41392|41413.7|41393.7|41413.7|41393.7|41410.3|41390.3|6
1735265530000|2024-12-27 02:12:10|41412.8|41392.8|41411.2|41391.2|41413.7|41393.7|41411.2|41391.2|0
1735265540000|2024-12-27 02:12:20|41412.8|41392.8|41408.7|41388.7|41412.8|41392.8|41408.7|41388.7|3
1735265550000|2024-12-27 02:12:30|41407|41387|41403.7|41383.7|41407|41387|41403.7|41383.7|3
1735265560000|2024-12-27 02:12:40|41402|41382|41401.2|41381.2|41402|41382|41401.2|41381.2|0
1735265570000|2024-12-27 02:12:50|41403.7|41383.7|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|0
1735265580000|2024-12-27 02:13:00|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|0
1735265590000|2024-12-27 02:13:10|||||||||3
1735265600000|2024-12-27 02:13:20|41400.3|41380.3|41398.7|41378.7|41400.3|41380.3|41398.7|41378.7|3
1735265610000|2024-12-27 02:13:30|41397|41377|41396.2|41376.2|41397|41377|41393.7|41373.7|0
1735265620000|2024-12-27 02:13:40|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|0
1735265630000|2024-12-27 02:13:50|41395.3|41375.3|41396.2|41376.2|41396.2|41376.2|41395.3|41375.3|0
1735265640000|2024-12-27 02:14:00|41393.7|41373.7|41393.7|41373.7|41396.2|41376.2|41393.7|41373.7|1
1735265650000|2024-12-27 02:14:10|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|41391.2|41371.2|0
1735265660000|2024-12-27 02:14:20|41388.7|41368.7|41391.2|41371.2|41391.2|41371.2|41388.7|41368.7|2
1735265670000|2024-12-27 02:14:30|41389.5|41369.5|41392|41372|41392|41372|41389.5|41369.5|0
1735265690000|2024-12-27 02:14:50|41391.2|41371.2|41391.2|41371.2|41393.7|41373.7|41391.2|41371.2|5
1735265700000|2024-12-27 02:15:00|41393.7|41373.7|41396.2|41376.2|41396.2|41376.2|41393.7|41373.7|1
1735265720000|2024-12-27 02:15:20|41398.7|41378.7|41406.2|41386.2|41406.2|41386.2|41398.7|41378.7|4
1735265730000|2024-12-27 02:15:30|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|41408.7|41388.7|0
1735265740000|2024-12-27 02:15:40|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1735265760000|2024-12-27 02:16:00|41407.8|41387.8|41408.7|41388.7|41408.7|41388.7|41407.8|41387.8|0
1735265770000|2024-12-27 02:16:10|41411.2|41391.2|41408.7|41388.7|41411.2|41391.2|41408.7|41388.7|0
1735265780000|2024-12-27 02:16:20|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|41406.2|41386.2|0
1735265800000|2024-12-27 02:16:40|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|0
1735265810000|2024-12-27 02:16:50|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|0
1735265850000|2024-12-27 02:17:30|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|2
1735265890000|2024-12-27 02:18:10|41398.7|41378.7|41401.2|41381.2|41401.2|41381.2|41398.7|41378.7|1
1735265900000|2024-12-27 02:18:20|41399.5|41379.5|41398.7|41378.7|41401.2|41381.2|41398.7|41378.7|2
1735265910000|2024-12-27 02:18:30|41399.5|41379.5|41398.7|41378.7|41401.2|41381.2|41398.7|41378.7|0
1735265930000|2024-12-27 02:18:50|41400.4|41380.4|41396.2|41376.2|41401.2|41381.2|41396.2|41376.2|1
1735265940000|2024-12-27 02:19:00|41397|41377|41392.9|41372.9|41397|41377|41392.9|41372.9|0
1735265950000|2024-12-27 02:19:10|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41392|41372|0
1735265960000|2024-12-27 02:19:20|41392|41372|41392|41372|41392|41372|41387.9|41367.9|26
1735265970000|2024-12-27 02:19:30|41394.5|41374.5|41392|41372|41394.5|41374.5|41392|41372|0
1735265990000|2024-12-27 02:19:50|41394.5|41374.5|41392|41372|41394.5|41374.5|41392|41372|1
1735266000000|2024-12-27 02:20:00|41393.7|41373.7|41397|41377|41397|41377|41393.7|41373.7|2
1735266020000|2024-12-27 02:20:20|41402|41382|41404.5|41384.5|41404.5|41384.5|41402|41382|0
1735266030000|2024-12-27 02:20:30|41405.4|41385.4|41407|41387|41407|41387|41405.4|41385.4|0
1735266040000|2024-12-27 02:20:40|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|0
1735266050000|2024-12-27 02:20:50|41412.9|41392.9|41412.9|41392.9|41412.9|41392.9|41412.9|41392.9|0
1735266060000|2024-12-27 02:21:00|41415.4|41395.4|41417|41397|41417|41397|41415.4|41395.4|5
1735266070000|2024-12-27 02:21:10|41418.7|41398.7|41416.2|41396.2|41418.7|41398.7|41416.2|41396.2|10
1735266080000|2024-12-27 02:21:20|41417|41397|41418.7|41398.7|41419.5|41399.5|41417|41397|1
1735266090000|2024-12-27 02:21:30|41420.4|41400.4|41421.2|41401.2|41421.2|41401.2|41420.4|41400.4|0
1735266100000|2024-12-27 02:21:40|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|0
1735266110000|2024-12-27 02:21:50|41421.2|41401.2|41421.2|41401.2|41421.2|41401.2|41421.2|41401.2|3
1735266140000|2024-12-27 02:22:20|41418.7|41398.7|41418.7|41398.7|41419.5|41399.5|41418.7|41398.7|7
1735266150000|2024-12-27 02:22:30|41417.9|41397.9|41416.2|41396.2|41417.9|41397.9|41416.2|41396.2|0
1735266190000|2024-12-27 02:23:10|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|0
1735266200000|2024-12-27 02:23:20|41416.2|41396.2|41412|41392|41416.2|41396.2|41412|41392|2
1735266210000|2024-12-27 02:23:30|41410.4|41390.4|41409.5|41389.5|41410.4|41390.4|41409.5|41389.5|0
1735266220000|2024-12-27 02:23:40|41407|41387|41407|41387|41407|41387|41407|41387|1
1735266240000|2024-12-27 02:24:00|41405.4|41385.4|41404.5|41384.5|41405.4|41385.4|41404.5|41384.5|0
1735266250000|2024-12-27 02:24:10|41403.7|41383.7|41404.5|41384.5|41404.5|41384.5|41402|41382|0
1735266260000|2024-12-27 02:24:20|41406.2|41386.2|41404.5|41384.5|41407|41387|41404.5|41384.5|3
1735266270000|2024-12-27 02:24:30|41406.2|41386.2|41404.5|41384.5|41406.2|41386.2|41404.5|41384.5|0
1735266280000|2024-12-27 02:24:40|41407|41387|41406.2|41386.2|41407|41387|41406.2|41386.2|1
1735266290000|2024-12-27 02:24:50|41407.9|41387.9|41407|41387|41409.5|41389.5|41407|41387|31
1735266300000|2024-12-27 02:25:00|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41407|41387|0
1735266320000|2024-12-27 02:25:20|41407.9|41387.9|41408.7|41388.7|41409.5|41389.5|41407|41387|1
1735266360000|2024-12-27 02:26:00|41409.5|41389.5|41408.7|41388.7|41409.5|41389.5|41406.2|41386.2|0
1735266370000|2024-12-27 02:26:10|41407.9|41387.9|41403.7|41383.7|41407.9|41387.9|41403.7|41383.7|1
1735266380000|2024-12-27 02:26:20|41404.5|41384.5|41407|41387|41407|41387|41404.5|41384.5|0
1735266390000|2024-12-27 02:26:30|41407.9|41387.9|41407.9|41387.9|41409.5|41389.5|41407.9|41387.9|1
1735266400000|2024-12-27 02:26:40|41407|41387|41407|41387|41407|41387|41407|41387|1
1735266410000|2024-12-27 02:26:50|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|0
1735266430000|2024-12-27 02:27:10|41409.5|41389.5|41407|41387|41409.5|41389.5|41407|41387|0
1735266440000|2024-12-27 02:27:20|41408.7|41388.7|41405.4|41385.4|41409.5|41389.5|41405.4|41385.4|4
1735266450000|2024-12-27 02:27:30|41403.7|41383.7|41402.9|41382.9|41403.7|41383.7|41402.9|41382.9|1
1735266460000|2024-12-27 02:27:40|41404.5|41384.5|41402|41382|41404.5|41384.5|41402|41382|4
1735266470000|2024-12-27 02:27:50|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|0
1735266480000|2024-12-27 02:28:00|41402|41382|41397|41377|41402|41382|41397|41377|9
1735266490000|2024-12-27 02:28:10|41398.7|41378.7|41401.2|41381.2|41401.2|41381.2|41398.7|41378.7|4
1735266500000|2024-12-27 02:28:20|41402.9|41382.9|41397|41377|41403.7|41383.7|41397|41377|2
1735266510000|2024-12-27 02:28:30|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|0
1735266540000|2024-12-27 02:29:00|41397|41377|41397|41377|41397|41377|41397|41377|0
1735266550000|2024-12-27 02:29:10|41395.4|41375.4|41394.5|41374.5|41397|41377|41394.5|41374.5|0
1735266560000|2024-12-27 02:29:20|||||||||2
1735266580000|2024-12-27 02:29:40|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|41394.6|41374.6|0
1735266590000|2024-12-27 02:29:50|41392.9|41372.9|41394.6|41374.6|41397.1|41377.1|41392.9|41372.9|3
1735266600000|2024-12-27 02:30:00|41396.2|41376.2|41399.6|41379.6|41399.6|41379.6|41396.2|41376.2|3
1735266610000|2024-12-27 02:30:10|41397.1|41377.1|41399.6|41379.6|41399.6|41379.6|41397.1|41377.1|1
1735266620000|2024-12-27 02:30:20|41401.2|41381.2|41402.9|41382.9|41406.2|41386.2|41401.2|41381.2|2
1735266630000|2024-12-27 02:30:30|41401.2|41381.2|41397.1|41377.1|41401.2|41381.2|41395.4|41375.4|0
1735266640000|2024-12-27 02:30:40|41394.6|41374.6|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|1
1735266650000|2024-12-27 02:30:50|41393.7|41373.7|41393.7|41373.7|41393.7|41373.7|41391.2|41371.2|0
1735266660000|2024-12-27 02:31:00|41392.9|41372.9|41398.7|41378.7|41399.6|41379.6|41392.9|41372.9|2
1735266670000|2024-12-27 02:31:10|41397.1|41377.1|41399.6|41379.6|41399.6|41379.6|41396.2|41376.2|0
1735266680000|2024-12-27 02:31:20|41397.9|41377.9|41398.7|41378.7|41398.7|41378.7|41396.2|41376.2|0
1735266690000|2024-12-27 02:31:30|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|41401.2|41381.2|0
1735266700000|2024-12-27 02:31:40|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|2
1735266710000|2024-12-27 02:31:50|41401.2|41381.2|41399.6|41379.6|41402.9|41382.9|41399.6|41379.6|1
1735266720000|2024-12-27 02:32:00|41401.2|41381.2|41401.2|41381.2|41403.7|41383.7|41401.2|41381.2|0
1735266730000|2024-12-27 02:32:10|41402.1|41382.1|41401.2|41381.2|41403.7|41383.7|41398.7|41378.7|1
1735266740000|2024-12-27 02:32:20|41402.9|41382.9|41402.9|41382.9|41404.5|41384.5|41402.9|41382.9|4
1735266750000|2024-12-27 02:32:30|41403.7|41383.7|41404.6|41384.6|41404.6|41384.6|41403.7|41383.7|5
1735266760000|2024-12-27 02:32:40|41401.2|41381.2|41402.1|41382.1|41404.6|41384.6|41399.6|41379.6|0
1735266770000|2024-12-27 02:32:50|41403.7|41383.7|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|0
1735266780000|2024-12-27 02:33:00|41397.9|41377.9|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1735266790000|2024-12-27 02:33:10|41399.6|41379.6|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|0
1735266800000|2024-12-27 02:33:20|41398.7|41378.7|41397.1|41377.1|41399.6|41379.6|41397.1|41377.1|1
1735266810000|2024-12-27 02:33:30|41399.6|41379.6|41394.6|41374.6|41399.6|41379.6|41394.6|41374.6|0
1735266820000|2024-12-27 02:33:40|41397.1|41377.1|41399.6|41379.6|41399.6|41379.6|41397.1|41377.1|0
1735266830000|2024-12-27 02:33:50|41397.1|41377.1|41395.4|41375.4|41397.1|41377.1|41395.4|41375.4|0
1735266840000|2024-12-27 02:34:00|41394.6|41374.6|41402.1|41382.1|41402.1|41382.1|41394.6|41374.6|0
1735266850000|2024-12-27 02:34:10|41400.4|41380.4|41404.6|41384.6|41404.6|41384.6|41399.6|41379.6|0
1735266860000|2024-12-27 02:34:20|41402.9|41382.9|41402.1|41382.1|41404.6|41384.6|41400.4|41380.4|0
1735266870000|2024-12-27 02:34:30|41404.6|41384.6|41402.1|41382.1|41404.6|41384.6|41402.1|41382.1|0
1735266880000|2024-12-27 02:34:40|41404.6|41384.6|41402.1|41382.1|41404.6|41384.6|41400.4|41380.4|1
1735266890000|2024-12-27 02:34:50|41403.7|41383.7|41404.6|41384.6|41404.6|41384.6|41403.7|41383.7|0
1735266900000|2024-12-27 02:35:00|41407.1|41387.1|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|0
1735266910000|2024-12-27 02:35:10|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|0
1735266920000|2024-12-27 02:35:20|41407.1|41387.1|41402.1|41382.1|41407.1|41387.1|41402.1|41382.1|0
1735266930000|2024-12-27 02:35:30|41403.7|41383.7|41402.1|41382.1|41404.6|41384.6|41400.4|41380.4|0
1735266940000|2024-12-27 02:35:40|41404.6|41384.6|41402.9|41382.9|41404.6|41384.6|41402.9|41382.9|0
1735266950000|2024-12-27 02:35:50|41402.1|41382.1|41402.1|41382.1|41404.6|41384.6|41400.4|41380.4|0
1735266960000|2024-12-27 02:36:00|41403.7|41383.7|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|0
1735266980000|2024-12-27 02:36:20|41406.2|41386.2|41408.7|41388.7|41408.7|41388.7|41406.2|41386.2|1
1735266990000|2024-12-27 02:36:30|41407.1|41387.1|41406.2|41386.2|41407.1|41387.1|41406.2|41386.2|1
1735267000000|2024-12-27 02:36:40|41405.4|41385.4|41405.4|41385.4|41405.4|41385.4|41403.7|41383.7|0
1735267010000|2024-12-27 02:36:50|41406.2|41386.2|41404.6|41384.6|41406.2|41386.2|41404.6|41384.6|0
1735267020000|2024-12-27 02:37:00|41402.9|41382.9|41403.7|41383.7|41403.7|41383.7|41401.2|41381.2|0
1735267030000|2024-12-27 02:37:10|41402.1|41382.1|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|0
1735267040000|2024-12-27 02:37:20|41402.1|41382.1|41406.2|41386.2|41406.2|41386.2|41402.1|41382.1|1
1735267050000|2024-12-27 02:37:30|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|2
1735267070000|2024-12-27 02:37:50|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|2
1735267080000|2024-12-27 02:38:00|41404.6|41384.6|41399.6|41379.6|41404.6|41384.6|41399.6|41379.6|1
1735267090000|2024-12-27 02:38:10|41398.7|41378.7|41397.1|41377.1|41398.7|41378.7|41397.1|41377.1|0
1735267100000|2024-12-27 02:38:20|41399.6|41379.6|41396.2|41376.2|41399.6|41379.6|41396.2|41376.2|2
1735267110000|2024-12-27 02:38:30|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|2
1735267120000|2024-12-27 02:38:40|41399.6|41379.6|41402.9|41382.9|41402.9|41382.9|41399.6|41379.6|2
1735267140000|2024-12-27 02:39:00|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|41403.7|41383.7|0
1735267150000|2024-12-27 02:39:10|41401.2|41381.2|41406.2|41386.2|41406.2|41386.2|41401.2|41381.2|1
1735267160000|2024-12-27 02:39:20|41404.6|41384.6|41406.2|41386.2|41406.2|41386.2|41404.6|41384.6|2
1735267170000|2024-12-27 02:39:30|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|41407.9|41387.9|1
1735267180000|2024-12-27 02:39:40|41407.1|41387.1|41408.7|41388.7|41408.7|41388.7|41406.2|41386.2|2
1735267190000|2024-12-27 02:39:50|41407.1|41387.1|41406.2|41386.2|41407.1|41387.1|41406.2|41386.2|0
1735267200000|2024-12-27 02:40:00|41407.1|41387.1|41408.7|41388.7|41408.7|41388.7|41407.1|41387.1|0
1735267210000|2024-12-27 02:40:10|41406.2|41386.2|41406.2|41386.2|41408.7|41388.7|41406.2|41386.2|0
1735267220000|2024-12-27 02:40:20|41404.6|41384.6|41404.6|41384.6|41406.2|41386.2|41404.6|41384.6|1
1735267230000|2024-12-27 02:40:30|41403.7|41383.7|41409.6|41389.6|41409.6|41389.6|41403.7|41383.7|3
1735267240000|2024-12-27 02:40:40|41407.9|41387.9|41406.2|41386.2|41407.9|41387.9|41406.2|41386.2|0
1735267250000|2024-12-27 02:40:50|||||||||1
1735267260000|2024-12-27 02:41:00|41404.6|41384.6|41406.2|41386.2|41406.2|41386.2|41402.9|41382.9|2
1735267280000|2024-12-27 02:41:20|41407.9|41387.9|41408.7|41388.7|41408.7|41388.7|41406.2|41386.2|0
1735267290000|2024-12-27 02:41:30|41410.4|41390.4|41412.9|41392.9|41412.9|41392.9|41410.4|41390.4|1
1735267300000|2024-12-27 02:41:40|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41411.2|41391.2|1
1735267310000|2024-12-27 02:41:50|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|0
1735267320000|2024-12-27 02:42:00|41409.6|41389.6|41413.7|41393.7|41413.7|41393.7|41409.6|41389.6|0
1735267330000|2024-12-27 02:42:10|41412.1|41392.1|41413.7|41393.7|41413.7|41393.7|41412.1|41392.1|1
1735267340000|2024-12-27 02:42:20|41415.4|41395.4|41411.2|41391.2|41415.4|41395.4|41411.2|41391.2|4
1735267350000|2024-12-27 02:42:30|||||||||3
1735267360000|2024-12-27 02:42:40|||||||||1
1735267370000|2024-12-27 02:42:50|41413.7|41393.7|41411.2|41391.2|41413.7|41393.7|41411.2|41391.2|0
1735267390000|2024-12-27 02:43:10|41412.1|41392.1|41414.6|41394.6|41414.6|41394.6|41412.1|41392.1|10
1735267400000|2024-12-27 02:43:20|41415.4|41395.4|41412.9|41392.9|41415.4|41395.4|41412.9|41392.9|3
1735267410000|2024-12-27 02:43:30|41411.3|41391.3|41412.9|41392.9|41412.9|41392.9|41411.3|41391.3|0
1735267420000|2024-12-27 02:43:40|41411.3|41391.3|41412.9|41392.9|41412.9|41392.9|41411.3|41391.3|2
1735267430000|2024-12-27 02:43:50|41411.3|41391.3|41407.9|41387.9|41411.3|41391.3|41407.9|41387.9|2
1735267450000|2024-12-27 02:44:10|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|41406.3|41386.3|1
1735267460000|2024-12-27 02:44:20|41405.4|41385.4|41410.4|41390.4|41410.4|41390.4|41405.4|41385.4|6
1735267480000|2024-12-27 02:44:40|41409.6|41389.6|41410.4|41390.4|41410.4|41390.4|41408.8|41388.8|8
1735267490000|2024-12-27 02:44:50|41408.8|41388.8|41407.9|41387.9|41410.4|41390.4|41407.9|41387.9|2
1735267500000|2024-12-27 02:45:00|41410.4|41390.4|41407.9|41387.9|41410.4|41390.4|41407.9|41387.9|1
1735267510000|2024-12-27 02:45:10|41408.8|41388.8|41412.9|41392.9|41412.9|41392.9|41407.9|41387.9|3
1735267520000|2024-12-27 02:45:20|41417.9|41397.9|41421.3|41401.3|41421.3|41401.3|41417.9|41397.9|9
1735267530000|2024-12-27 02:45:30|41419.6|41399.6|41417.9|41397.9|41421.3|41401.3|41417.9|41397.9|1
1735267540000|2024-12-27 02:45:40|41416.3|41396.3|41417.9|41397.9|41417.9|41397.9|41415.4|41395.4|7
1735267550000|2024-12-27 02:45:50|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|4
1735267560000|2024-12-27 02:46:00|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41421.3|41401.3|15
1735267570000|2024-12-27 02:46:10|41421.3|41401.3|41425.4|41405.4|41425.4|41405.4|41420.4|41400.4|3
1735267580000|2024-12-27 02:46:20|41423.8|41403.8|41422.9|41402.9|41425.4|41405.4|41422.9|41402.9|0
1735267590000|2024-12-27 02:46:30|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|2
1735267600000|2024-12-27 02:46:40|41418.8|41398.8|41420.4|41400.4|41420.4|41400.4|41418.8|41398.8|0
1735267610000|2024-12-27 02:46:50|41417.9|41397.9|41417.9|41397.9|41419.6|41399.6|41417.9|41397.9|0
1735267620000|2024-12-27 02:47:00|41418.8|41398.8|41417.9|41397.9|41422.9|41402.9|41417.9|41397.9|2
1735267630000|2024-12-27 02:47:10|41419.6|41399.6|41417.9|41397.9|41419.6|41399.6|41417.9|41397.9|0
1735267640000|2024-12-27 02:47:20|41420.4|41400.4|41417.9|41397.9|41420.4|41400.4|41417.9|41397.9|4
1735267650000|2024-12-27 02:47:30|41416.3|41396.3|41417.9|41397.9|41417.9|41397.9|41415.4|41395.4|1
1735267660000|2024-12-27 02:47:40|41415.4|41395.4|41416.3|41396.3|41417.9|41397.9|41415.4|41395.4|3
1735267670000|2024-12-27 02:47:50|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41415.4|41395.4|0
1735267680000|2024-12-27 02:48:00|||||||||1
1735267690000|2024-12-27 02:48:10|41420.4|41400.4|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|0
1735267700000|2024-12-27 02:48:20|41427.9|41407.9|41430.4|41410.4|41430.4|41410.4|41427.9|41407.9|13
1735267710000|2024-12-27 02:48:30|41431.3|41411.3|41436.3|41416.3|41437.9|41417.9|41431.3|41411.3|8
1735267720000|2024-12-27 02:48:40|41437.9|41417.9|41436.3|41416.3|41437.9|41417.9|41433.8|41413.8|3
1735267730000|2024-12-27 02:48:50|41437.9|41417.9|41437.9|41417.9|41437.9|41417.9|41434.6|41414.6|2
1735267740000|2024-12-27 02:49:00|41436.3|41416.3|41440.4|41420.4|41440.4|41420.4|41436.3|41416.3|10
1735267750000|2024-12-27 02:49:10|41442.9|41422.9|41452.9|41432.9|41457.9|41437.9|41441.3|41421.3|19
1735267760000|2024-12-27 02:49:20|41455.4|41435.4|41456.3|41436.3|41457.9|41437.9|41452.9|41432.9|4
1735267770000|2024-12-27 02:49:30|41457.9|41437.9|41457.9|41437.9|41461.3|41441.3|41457.9|41437.9|4
1735267780000|2024-12-27 02:49:40|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|41456.3|41436.3|1
1735267790000|2024-12-27 02:49:50|41452.1|41432.1|41447.1|41427.1|41452.1|41432.1|41447.1|41427.1|2
1735267800000|2024-12-27 02:50:00|41448.8|41428.8|41449.6|41429.6|41450.4|41430.4|41447.9|41427.9|1
1735267810000|2024-12-27 02:50:10|41447.9|41427.9|41444.6|41424.6|41447.9|41427.9|41444.6|41424.6|1
1735267820000|2024-12-27 02:50:20|41442.9|41422.9|41442.1|41422.1|41442.9|41422.9|41442.1|41422.1|1
1735267830000|2024-12-27 02:50:30|41439.6|41419.6|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|2
1735267850000|2024-12-27 02:50:50|||||||||4
1735267860000|2024-12-27 02:51:00|41439.6|41419.6|41440.4|41420.4|41443.8|41423.8|41439.6|41419.6|4
1735267870000|2024-12-27 02:51:10|41442.1|41422.1|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|1
1735267880000|2024-12-27 02:51:20|41442.1|41422.1|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|1
1735267890000|2024-12-27 02:51:30|41443.8|41423.8|41444.6|41424.6|41444.6|41424.6|41442.1|41422.1|1
1735267900000|2024-12-27 02:51:40|41443.8|41423.8|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|0
1735267910000|2024-12-27 02:51:50|41444.6|41424.6|41447.1|41427.1|41447.1|41427.1|41444.6|41424.6|0
1735267920000|2024-12-27 02:52:00|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|0
1735267930000|2024-12-27 02:52:10|41451.3|41431.3|41452.1|41432.1|41454.6|41434.6|41451.3|41431.3|3
1735267940000|2024-12-27 02:52:20|41449.6|41429.6|41452.1|41432.1|41452.1|41432.1|41449.6|41429.6|3
1735267950000|2024-12-27 02:52:30|41453.8|41433.8|41454.6|41434.6|41454.6|41434.6|41453.8|41433.8|2
1735267960000|2024-12-27 02:52:40|41457.1|41437.1|41462.1|41442.1|41465.4|41445.4|41457.1|41437.1|4
1735267970000|2024-12-27 02:52:50|41464.6|41444.6|41467.1|41447.1|41472.1|41452.1|41462.1|41442.1|14
1735267980000|2024-12-27 02:53:00|41467.9|41447.9|41473.8|41453.8|41473.8|41453.8|41467.1|41447.1|3
1735267990000|2024-12-27 02:53:10|41475.4|41455.4|41477.1|41457.1|41477.1|41457.1|41472.1|41452.1|7
1735268000000|2024-12-27 02:53:20|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|41481.3|41461.3|8
1735268010000|2024-12-27 02:53:30|41482.9|41462.9|41487.1|41467.1|41487.1|41467.1|41482.9|41462.9|2
1735268020000|2024-12-27 02:53:40|41488.8|41468.8|41487.9|41467.9|41489.6|41469.6|41487.9|41467.9|2
1735268030000|2024-12-27 02:53:50|41487.1|41467.1|41489.6|41469.6|41489.6|41469.6|41484.6|41464.6|3
1735268040000|2024-12-27 02:54:00|41487.1|41467.1|41484.6|41464.6|41487.1|41467.1|41484.6|41464.6|1
1735268050000|2024-12-27 02:54:10|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|41489.6|41469.6|12
1735268060000|2024-12-27 02:54:20|41491.3|41471.3|41492.1|41472.1|41492.1|41472.1|41489.6|41469.6|8
1735268070000|2024-12-27 02:54:30|41493.8|41473.8|41489.6|41469.6|41493.8|41473.8|41489.6|41469.6|2
1735268080000|2024-12-27 02:54:40|41487.9|41467.9|41484.6|41464.6|41487.9|41467.9|41484.6|41464.6|4
1735268090000|2024-12-27 02:54:50|41482.1|41462.1|41479.6|41459.6|41482.1|41462.1|41477.1|41457.1|5
1735268100000|2024-12-27 02:55:00|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|41477.1|41457.1|0
1735268110000|2024-12-27 02:55:10|41476.3|41456.3|41472.1|41452.1|41477.1|41457.1|41472.1|41452.1|1
1735268120000|2024-12-27 02:55:20|41473|41453|41469.6|41449.6|41474.6|41454.6|41469.6|41449.6|0
1735268130000|2024-12-27 02:55:30|41472.1|41452.1|41470.5|41450.5|41472.1|41452.1|41470.5|41450.5|0
1735268140000|2024-12-27 02:55:40|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|41469.6|41449.6|0
1735268150000|2024-12-27 02:55:50|41467.1|41447.1|41469.6|41449.6|41469.6|41449.6|41467.1|41447.1|1
1735268160000|2024-12-27 02:56:00|41468|41448|41472.1|41452.1|41472.1|41452.1|41467.1|41447.1|1
1735268200000|2024-12-27 02:56:40|41471.3|41451.3|41467.1|41447.1|41471.3|41451.3|41467.1|41447.1|1
1735268220000|2024-12-27 02:57:00|41465.5|41445.5|41457.1|41437.1|41465.5|41445.5|41457.1|41437.1|0
1735268240000|2024-12-27 02:57:20|41459.6|41439.6|41459.6|41439.6|41462.1|41442.1|41459.6|41439.6|0
1735268250000|2024-12-27 02:57:30|||||||||1
1735268260000|2024-12-27 02:57:40|41462.1|41442.1|41459.6|41439.6|41462.1|41442.1|41459.6|41439.6|0
1735268270000|2024-12-27 02:57:50|41462.1|41442.1|41458|41438|41462.1|41442.1|41458|41438|0
1735268280000|2024-12-27 02:58:00|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41454.6|41434.6|0
1735268300000|2024-12-27 02:58:20|41454.6|41434.6|41454.6|41434.6|41457.1|41437.1|41454.6|41434.6|0
1735268310000|2024-12-27 02:58:30|41453.8|41433.8|41452.1|41432.1|41453.8|41433.8|41452.1|41432.1|2
1735268320000|2024-12-27 02:58:40|||||||||2
1735268330000|2024-12-27 02:58:50|41450.5|41430.5|41451.3|41431.3|41451.3|41431.3|41449.6|41429.6|2
1735268340000|2024-12-27 02:59:00|41452.1|41432.1|41447.1|41427.1|41452.1|41432.1|41447.1|41427.1|1
1735268350000|2024-12-27 02:59:10|41445.5|41425.5|41443.8|41423.8|41445.5|41425.5|41443.8|41423.8|0
1735268360000|2024-12-27 02:59:20|41443|41423|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|4
1735268390000|2024-12-27 02:59:50|41440.5|41420.5|41444.6|41424.6|41444.6|41424.6|41439.6|41419.6|3
1735268400000|2024-12-27 03:00:00|41445.5|41425.5|41445.5|41425.5|41447.1|41427.1|41444.6|41424.6|0
1735268410000|2024-12-27 03:00:10|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|41444.6|41424.6|0
1735268420000|2024-12-27 03:00:20|41443|41423|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|3
1735268430000|2024-12-27 03:00:30|41443.8|41423.8|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|0
1735268440000|2024-12-27 03:00:40|41443|41423|41442.1|41422.1|41447.1|41427.1|41442.1|41422.1|3
1735268460000|2024-12-27 03:01:00|41444.6|41424.6|41449.6|41429.6|41451.3|41431.3|41444.6|41424.6|5
1735268470000|2024-12-27 03:01:10|41450.5|41430.5|41452.1|41432.1|41453.8|41433.8|41450.5|41430.5|1
1735268480000|2024-12-27 03:01:20|41453.8|41433.8|41449.6|41429.6|41453.8|41433.8|41449.6|41429.6|3
1735268490000|2024-12-27 03:01:30|41447.1|41427.1|41449.6|41429.6|41449.6|41429.6|41447.1|41427.1|0
1735268500000|2024-12-27 03:01:40|41451.3|41431.3|41452.1|41432.1|41452.1|41432.1|41449.6|41429.6|1
1735268510000|2024-12-27 03:01:50|41450.5|41430.5|41447.1|41427.1|41450.5|41430.5|41445.5|41425.5|0
1735268520000|2024-12-27 03:02:00|41444.6|41424.6|41442.1|41422.1|41447.1|41427.1|41442.1|41422.1|6
1735268530000|2024-12-27 03:02:10|41440.5|41420.5|41437.1|41417.1|41440.5|41420.5|41437.1|41417.1|1
1735268540000|2024-12-27 03:02:20|41435.5|41415.5|41434.6|41414.6|41435.5|41415.5|41432.1|41412.1|3
1735268550000|2024-12-27 03:02:30|41436.3|41416.3|41432.1|41412.1|41437.1|41417.1|41432.1|41412.1|0
1735268560000|2024-12-27 03:02:40|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|2
1735268570000|2024-12-27 03:02:50|41429.6|41409.6|41432.1|41412.1|41432.1|41412.1|41429.6|41409.6|0
1735268580000|2024-12-27 03:03:00|41430.5|41410.5|41429.6|41409.6|41430.5|41410.5|41429.6|41409.6|1
1735268590000|2024-12-27 03:03:10|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|41432.1|41412.1|0
1735268600000|2024-12-27 03:03:20|||||||||2
1735268610000|2024-12-27 03:03:30|41431.3|41411.3|41425.5|41405.5|41432.1|41412.1|41425.5|41405.5|0
1735268620000|2024-12-27 03:03:40|41427.1|41407.1|41429.6|41409.6|41429.6|41409.6|41427.1|41407.1|0
1735268630000|2024-12-27 03:03:50|41432.1|41412.1|41433.8|41413.8|41433.8|41413.8|41432.1|41412.1|4
1735268640000|2024-12-27 03:04:00|41434.6|41414.6|41434.6|41414.6|41436.3|41416.3|41434.6|41414.6|3
1735268650000|2024-12-27 03:04:10|41435.5|41415.5|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|0
1735268660000|2024-12-27 03:04:20|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|41438.8|41418.8|3
1735268670000|2024-12-27 03:04:30|41440.5|41420.5|41442.1|41422.1|41442.1|41422.1|41440.5|41420.5|0
1735268680000|2024-12-27 03:04:40|41443|41423|41444.6|41424.6|41444.6|41424.6|41443|41423|1
1735268690000|2024-12-27 03:04:50|41442.1|41422.1|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|2
1735268700000|2024-12-27 03:05:00|41443|41423|41442.1|41422.1|41444.6|41424.6|41442.1|41422.1|1
1735268710000|2024-12-27 03:05:10|41439.6|41419.6|41437.1|41417.1|41439.6|41419.6|41437.1|41417.1|0
1735268720000|2024-12-27 03:05:20|41434.6|41414.6|41434.6|41414.6|41439.6|41419.6|41434.6|41414.6|0
1735268730000|2024-12-27 03:05:30|41435.5|41415.5|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|4
1735268740000|2024-12-27 03:05:40|41436.3|41416.3|41434.6|41414.6|41436.3|41416.3|41434.6|41414.6|1
1735268750000|2024-12-27 03:05:50|41437.1|41417.1|41437.1|41417.1|41437.1|41417.1|41434.6|41414.6|0
1735268760000|2024-12-27 03:06:00|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|41439.6|41419.6|3
1735268770000|2024-12-27 03:06:10|41442.1|41422.1|41439.6|41419.6|41442.1|41422.1|41439.6|41419.6|5
1735268780000|2024-12-27 03:06:20|41441.3|41421.3|41444.6|41424.6|41444.6|41424.6|41441.3|41421.3|0
1735268800000|2024-12-27 03:06:40|41445.5|41425.5|41447.1|41427.1|41449.6|41429.6|41445.5|41425.5|1
1735268810000|2024-12-27 03:06:50|||||||||2
1735268820000|2024-12-27 03:07:00|41448|41428|41448|41428|41448|41428|41448|41428|1
1735268830000|2024-12-27 03:07:10|41447.1|41427.1|41448.8|41428.8|41448.8|41428.8|41445.5|41425.5|2
1735268840000|2024-12-27 03:07:20|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|41449.6|41429.6|0
1735268850000|2024-12-27 03:07:30|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|41447.1|41427.1|0
1735268860000|2024-12-27 03:07:40|41448.8|41428.8|41452.1|41432.1|41452.1|41432.1|41448.8|41428.8|1
1735268870000|2024-12-27 03:07:50|41449.6|41429.6|41454.6|41434.6|41454.6|41434.6|41449.6|41429.6|3
1735268880000|2024-12-27 03:08:00|41456.3|41436.3|41458.8|41438.8|41458.8|41438.8|41456.3|41436.3|1
1735268890000|2024-12-27 03:08:10|41459.6|41439.6|41457.1|41437.1|41459.6|41439.6|41457.1|41437.1|3
1735268910000|2024-12-27 03:08:30|||||||||2
1735268920000|2024-12-27 03:08:40|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|41454.6|41434.6|2
1735268930000|2024-12-27 03:08:50|41457.1|41437.1|41457.1|41437.1|41457.1|41437.1|41455.5|41435.5|1
1735268940000|2024-12-27 03:09:00|41458.8|41438.8|41462.1|41442.1|41462.1|41442.1|41458.8|41438.8|0
1735268950000|2024-12-27 03:09:10|41463.8|41443.8|41464.7|41444.7|41464.7|41444.7|41463.8|41443.8|0
1735268960000|2024-12-27 03:09:20|41463|41443|41459.7|41439.7|41463|41443|41459.7|41439.7|0
1735268970000|2024-12-27 03:09:30|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|41462.2|41442.2|0
1735268980000|2024-12-27 03:09:40|41460.5|41440.5|41459.7|41439.7|41460.5|41440.5|41459.7|41439.7|0
1735268990000|2024-12-27 03:09:50|41462.2|41442.2|41460.5|41440.5|41462.2|41442.2|41459.7|41439.7|0
1735269000000|2024-12-27 03:10:00|41459.7|41439.7|41459.7|41439.7|41462.2|41442.2|41459.7|41439.7|0
1735269010000|2024-12-27 03:10:10|41461.3|41441.3|41460.5|41440.5|41464.7|41444.7|41460.5|41440.5|0
1735269020000|2024-12-27 03:10:20|41459.7|41439.7|41457.2|41437.2|41459.7|41439.7|41457.2|41437.2|0
1735269040000|2024-12-27 03:10:40|41458.8|41438.8|41459.7|41439.7|41459.7|41439.7|41458.8|41438.8|0
1735269060000|2024-12-27 03:11:00|41462.2|41442.2|41464.7|41444.7|41464.7|41444.7|41459.7|41439.7|2
1735269070000|2024-12-27 03:11:10|41466.3|41446.3|41467.2|41447.2|41467.2|41447.2|41466.3|41446.3|0
1735269080000|2024-12-27 03:11:20|41468.8|41448.8|41472.2|41452.2|41472.2|41452.2|41468.8|41448.8|3
1735269090000|2024-12-27 03:11:30|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|1
1735269100000|2024-12-27 03:11:40|41475.5|41455.5|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|2
1735269110000|2024-12-27 03:11:50|41475.5|41455.5|41477.2|41457.2|41479.7|41459.7|41474.7|41454.7|0
1735269120000|2024-12-27 03:12:00|41478.8|41458.8|41484.7|41464.7|41484.7|41464.7|41478.8|41458.8|11
1735269130000|2024-12-27 03:12:10|41483|41463|41484.7|41464.7|41484.7|41464.7|41482.2|41462.2|1
1735269140000|2024-12-27 03:12:20|41485.5|41465.5|41488|41468|41490.5|41470.5|41485.5|41465.5|15
1735269150000|2024-12-27 03:12:30|41487.2|41467.2|41489.7|41469.7|41489.7|41469.7|41487.2|41467.2|3
1735269160000|2024-12-27 03:12:40|41491.3|41471.3|41492.2|41472.2|41493.8|41473.8|41491.3|41471.3|1
1735269170000|2024-12-27 03:12:50|41493.8|41473.8|41497.2|41477.2|41497.2|41477.2|41493.8|41473.8|5
1735269180000|2024-12-27 03:13:00|41496.3|41476.3|41489.7|41469.7|41496.3|41476.3|41489.7|41469.7|3
1735269190000|2024-12-27 03:13:10|41491.3|41471.3|41487.2|41467.2|41491.3|41471.3|41487.2|41467.2|0
1735269210000|2024-12-27 03:13:30|41484.7|41464.7|41487.2|41467.2|41487.2|41467.2|41484.7|41464.7|0
1735269220000|2024-12-27 03:13:40|41485.5|41465.5|41484.7|41464.7|41487.2|41467.2|41484.7|41464.7|0
1735269240000|2024-12-27 03:14:00|41485.5|41465.5|41492.2|41472.2|41492.2|41472.2|41485.5|41465.5|6
1735269250000|2024-12-27 03:14:10|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|41493.8|41473.8|0
1735269260000|2024-12-27 03:14:20|41494.7|41474.7|41497.2|41477.2|41497.2|41477.2|41494.7|41474.7|1
1735269270000|2024-12-27 03:14:30|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|6
1735269280000|2024-12-27 03:14:40|41503.8|41483.8|41504.7|41484.7|41504.7|41484.7|41502.2|41482.2|0
1735269290000|2024-12-27 03:14:50|41506.3|41486.3|41507.2|41487.2|41507.2|41487.2|41502.2|41482.2|2
1735269300000|2024-12-27 03:15:00|41505.5|41485.5|41507.2|41487.2|41507.2|41487.2|41505.5|41485.5|4
1735269310000|2024-12-27 03:15:10|41504.7|41484.7|41507.2|41487.2|41507.2|41487.2|41504.7|41484.7|2
1735269320000|2024-12-27 03:15:20|41509.7|41489.7|41509.7|41489.7|41511.3|41491.3|41508|41488|4
1735269330000|2024-12-27 03:15:30|||||||||3
1735269350000|2024-12-27 03:15:50|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|0
1735269360000|2024-12-27 03:16:00|||||||||1
1735269370000|2024-12-27 03:16:10|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|1
1735269380000|2024-12-27 03:16:20|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|0
1735269390000|2024-12-27 03:16:30|41505.5|41485.5|41507.2|41487.2|41507.2|41487.2|41504.7|41484.7|0
1735269400000|2024-12-27 03:16:40|41505.5|41485.5|41502.2|41482.2|41505.5|41485.5|41502.2|41482.2|1
1735269410000|2024-12-27 03:16:50|41500.5|41480.5|41499.7|41479.7|41500.5|41480.5|41499.7|41479.7|0
1735269420000|2024-12-27 03:17:00|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|1
1735269430000|2024-12-27 03:17:10|41494.7|41474.7|41488.8|41468.8|41494.7|41474.7|41487.2|41467.2|2
1735269440000|2024-12-27 03:17:20|41489.7|41469.7|41484.7|41464.7|41489.7|41469.7|41484.7|41464.7|0
1735269450000|2024-12-27 03:17:30|41487.2|41467.2|41489.7|41469.7|41492.2|41472.2|41487.2|41467.2|1
1735269460000|2024-12-27 03:17:40|41492.2|41472.2|41494.7|41474.7|41494.7|41474.7|41492.2|41472.2|0
1735269470000|2024-12-27 03:17:50|41496.3|41476.3|41494.7|41474.7|41497.2|41477.2|41494.7|41474.7|1
1735269480000|2024-12-27 03:18:00|41497.2|41477.2|41494.7|41474.7|41497.2|41477.2|41494.7|41474.7|0
1735269490000|2024-12-27 03:18:10|41493|41473|41492.2|41472.2|41494.7|41474.7|41492.2|41472.2|0
1735269500000|2024-12-27 03:18:20|41494.7|41474.7|41494.7|41474.7|41494.7|41474.7|41492.2|41472.2|0
1735269510000|2024-12-27 03:18:30|41493|41473|41492.2|41472.2|41493|41473|41492.2|41472.2|0
1735269520000|2024-12-27 03:18:40|41491.3|41471.3|41491.3|41471.3|41491.3|41471.3|41489.7|41469.7|1
1735269530000|2024-12-27 03:18:50|41490.5|41470.5|41489.7|41469.7|41490.5|41470.5|41489.7|41469.7|0
1735269540000|2024-12-27 03:19:00|41488.8|41468.8|41487.2|41467.2|41488.8|41468.8|41487.2|41467.2|0
1735269550000|2024-12-27 03:19:10|41485.5|41465.5|41487.2|41467.2|41487.2|41467.2|41484.7|41464.7|1
1735269570000|2024-12-27 03:19:30|41485.5|41465.5|41487.2|41467.2|41487.2|41467.2|41484.7|41464.7|0
1735269580000|2024-12-27 03:19:40|41488|41468|41486.3|41466.3|41489.7|41469.7|41486.3|41466.3|3
1735269600000|2024-12-27 03:20:00|41484.7|41464.7|41486.3|41466.3|41486.3|41466.3|41484.7|41464.7|1
1735269610000|2024-12-27 03:20:10|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|0
1735269620000|2024-12-27 03:20:20|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|41486.3|41466.3|1
1735269630000|2024-12-27 03:20:30|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|41484.7|41464.7|0
1735269650000|2024-12-27 03:20:50|41485.5|41465.5|41484.7|41464.7|41485.5|41465.5|41484.7|41464.7|0
1735269660000|2024-12-27 03:21:00|41482.2|41462.2|41482.2|41462.2|41484.7|41464.7|41482.2|41462.2|1
1735269670000|2024-12-27 03:21:10|41483.8|41463.8|41477.2|41457.2|41484.7|41464.7|41477.2|41457.2|2
1735269680000|2024-12-27 03:21:20|41476.3|41456.3|41472.2|41452.2|41476.3|41456.3|41469.7|41449.7|1
1735269690000|2024-12-27 03:21:30|41470.5|41450.5|41474.7|41454.7|41474.7|41454.7|41469.7|41449.7|1
1735269700000|2024-12-27 03:21:40|41476.3|41456.3|41482.2|41462.2|41482.2|41462.2|41476.3|41456.3|0
1735269710000|2024-12-27 03:21:50|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|41483.8|41463.8|0
1735269730000|2024-12-27 03:22:10|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|41484.7|41464.7|1
1735269740000|2024-12-27 03:22:20|41486.3|41466.3|41487.2|41467.2|41487.2|41467.2|41486.3|41466.3|0
1735269750000|2024-12-27 03:22:30|41489.7|41469.7|41487.2|41467.2|41489.7|41469.7|41487.2|41467.2|2
1735269760000|2024-12-27 03:22:40|41488.8|41468.8|41489.7|41469.7|41489.7|41469.7|41487.2|41467.2|2
1735269770000|2024-12-27 03:22:50|41492.2|41472.2|41494.7|41474.7|41494.7|41474.7|41492.2|41472.2|2
1735269780000|2024-12-27 03:23:00|41493|41473|41490.5|41470.5|41494.7|41474.7|41490.5|41470.5|1
1735269790000|2024-12-27 03:23:10|41489.7|41469.7|41493.8|41473.8|41494.7|41474.7|41489.7|41469.7|0
1735269800000|2024-12-27 03:23:20|41494.7|41474.7|41492.2|41472.2|41494.7|41474.7|41492.2|41472.2|0
1735269830000|2024-12-27 03:23:50|41493|41473|41492.2|41472.2|41494.7|41474.7|41492.2|41472.2|0
1735269840000|2024-12-27 03:24:00|41493.8|41473.8|41494.7|41474.7|41494.7|41474.7|41493.8|41473.8|0
1735269850000|2024-12-27 03:24:10|41492.2|41472.2|41489.7|41469.7|41492.2|41472.2|41489.7|41469.7|1
1735269870000|2024-12-27 03:24:30|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|41492.2|41472.2|0
1735269880000|2024-12-27 03:24:40|41493.9|41473.9|41494.7|41474.7|41494.7|41474.7|41493.9|41473.9|0
1735269890000|2024-12-27 03:24:50|41495.5|41475.5|41501.4|41481.4|41501.4|41481.4|41495.5|41475.5|1
1735269900000|2024-12-27 03:25:00|41499.7|41479.7|41499.7|41479.7|41502.2|41482.2|41499.7|41479.7|0
1735269910000|2024-12-27 03:25:10|41502.2|41482.2|41502.2|41482.2|41502.2|41482.2|41501.4|41481.4|0
1735269920000|2024-12-27 03:25:20|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|3
1735269930000|2024-12-27 03:25:30|||||||||1
1735269950000|2024-12-27 03:25:50|41506.4|41486.4|41507.2|41487.2|41507.2|41487.2|41504.7|41484.7|0
1735269960000|2024-12-27 03:26:00|41508.9|41488.9|41509.7|41489.7|41512.2|41492.2|41508.9|41488.9|3
1735269970000|2024-12-27 03:26:10|41512.2|41492.2|41509.7|41489.7|41514.7|41494.7|41509.7|41489.7|0
1735269980000|2024-12-27 03:26:20|41512.2|41492.2|41514.7|41494.7|41514.7|41494.7|41509.7|41489.7|1
1735269990000|2024-12-27 03:26:30|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|0
1735270000000|2024-12-27 03:26:40|41509.7|41489.7|41508|41488|41509.7|41489.7|41508|41488|5
1735270010000|2024-12-27 03:26:50|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|0
1735270020000|2024-12-27 03:27:00|41508|41488|41512.2|41492.2|41512.2|41492.2|41508|41488|5
1735270040000|2024-12-27 03:27:20|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|41509.7|41489.7|1
1735270050000|2024-12-27 03:27:30|41507.2|41487.2|41507.2|41487.2|41509.7|41489.7|41507.2|41487.2|0
1735270060000|2024-12-27 03:27:40|41508|41488|41509.7|41489.7|41509.7|41489.7|41508|41488|2
1735270070000|2024-12-27 03:27:50|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|41512.2|41492.2|1
1735270080000|2024-12-27 03:28:00|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|41507.2|41487.2|2
1735270100000|2024-12-27 03:28:20|||||||||2
1735270110000|2024-12-27 03:28:30|41506.4|41486.4|41504.7|41484.7|41506.4|41486.4|41504.7|41484.7|3
1735270120000|2024-12-27 03:28:40|41502.2|41482.2|41493|41473|41502.2|41482.2|41493|41473|3
1735270130000|2024-12-27 03:28:50|41492.2|41472.2|41488.9|41468.9|41492.2|41472.2|41488.9|41468.9|2
1735270140000|2024-12-27 03:29:00|41490.5|41470.5|41485.5|41465.5|41490.5|41470.5|41485.5|41465.5|6
1735270150000|2024-12-27 03:29:10|41484.7|41464.7|41477.2|41457.2|41484.7|41464.7|41477.2|41457.2|4
1735270160000|2024-12-27 03:29:20|41474.7|41454.7|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|3
1735270170000|2024-12-27 03:29:30|41469.7|41449.7|41459.7|41439.7|41469.7|41449.7|41459.7|41439.7|4
1735270180000|2024-12-27 03:29:40|41458|41438|41459.7|41439.7|41462.2|41442.2|41458|41438|7
1735270190000|2024-12-27 03:29:50|41458|41438|41459.7|41439.7|41459.7|41439.7|41454.7|41434.7|3
1735270200000|2024-12-27 03:30:00|41462.2|41442.2|41472.2|41452.2|41472.2|41452.2|41462.2|41442.2|1
1735270210000|2024-12-27 03:30:10|41474.7|41454.7|41477.2|41457.2|41477.2|41457.2|41474.7|41454.7|2
1735270240000|2024-12-27 03:30:40|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|41479.7|41459.7|5
1735270250000|2024-12-27 03:30:50|41478.9|41458.9|41477.2|41457.2|41478.9|41458.9|41477.2|41457.2|2
1735270260000|2024-12-27 03:31:00|41478|41458|41482.2|41462.2|41482.2|41462.2|41478|41458|1
1735270270000|2024-12-27 03:31:10|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|41487.2|41467.2|1
1735270280000|2024-12-27 03:31:20|41488|41468|41489.7|41469.7|41489.7|41469.7|41488|41468|2
1735270290000|2024-12-27 03:31:30|||||||||1
1735270300000|2024-12-27 03:31:40|41494.7|41474.7|41497.2|41477.2|41497.2|41477.2|41494.7|41474.7|6
1735270320000|2024-12-27 03:32:00|||||||||3
1735270330000|2024-12-27 03:32:10|41498.9|41478.9|41502.2|41482.2|41502.2|41482.2|41498.9|41478.9|2
1735270360000|2024-12-27 03:32:40|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|41504.7|41484.7|0
1735270370000|2024-12-27 03:32:50|||||||||1
1735270380000|2024-12-27 03:33:00|41506.4|41486.4|41512.2|41492.2|41512.2|41492.2|41506.4|41486.4|4
1735270390000|2024-12-27 03:33:10|41516.4|41496.4|41519.7|41499.7|41519.7|41499.7|41516.4|41496.4|4
1735270410000|2024-12-27 03:33:30|41524.7|41504.7|41534.7|41514.7|41534.7|41514.7|41524.7|41504.7|11
1735270420000|2024-12-27 03:33:40|41533|41513|41532.2|41512.2|41533|41513|41532.2|41512.2|2
1735270430000|2024-12-27 03:33:50|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|1
1735270440000|2024-12-27 03:34:00|41531.4|41511.4|41533.9|41513.9|41535.5|41515.5|41531.4|41511.4|15
1735270450000|2024-12-27 03:34:10|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|41532.2|41512.2|0
1735270460000|2024-12-27 03:34:20|||||||||1
1735270470000|2024-12-27 03:34:30|||||||||1
1735270490000|2024-12-27 03:34:50|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|41529.7|41509.7|6
1735270500000|2024-12-27 03:35:00|||||||||1
1735270510000|2024-12-27 03:35:10|41528.9|41508.9|41527.2|41507.2|41528.9|41508.9|41527.2|41507.2|0
1735270520000|2024-12-27 03:35:20|||||||||1
1735270570000|2024-12-27 03:36:10|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|2
1735270580000|2024-12-27 03:36:20|||||||||3
1735270600000|2024-12-27 03:36:40|41526.4|41506.4|41527.2|41507.2|41527.2|41507.2|41526.4|41506.4|1
1735270610000|2024-12-27 03:36:50|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|1
1735270620000|2024-12-27 03:37:00|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|41522.2|41502.2|1
1735270640000|2024-12-27 03:37:20|||||||||5
1735270670000|2024-12-27 03:37:50|||||||||3
1735270680000|2024-12-27 03:38:00|41523.9|41503.9|41524.7|41504.7|41524.7|41504.7|41523.9|41503.9|0
1735270700000|2024-12-27 03:38:20|41525.6|41505.6|41529.7|41509.7|41529.7|41509.7|41525.6|41505.6|4
1735270710000|2024-12-27 03:38:30|41528.9|41508.9|41527.2|41507.2|41528.9|41508.9|41527.2|41507.2|1
1735270720000|2024-12-27 03:38:40|41528.9|41508.9|41529.7|41509.7|41529.7|41509.7|41528.9|41508.9|0
1735270730000|2024-12-27 03:38:50|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|0
1735270740000|2024-12-27 03:39:00|||||||||2
1735270750000|2024-12-27 03:39:10|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|41524.7|41504.7|1
1735270760000|2024-12-27 03:39:20|41525.6|41505.6|41524.7|41504.7|41525.6|41505.6|41524.7|41504.7|2
1735270780000|2024-12-27 03:39:40|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|41527.2|41507.2|2
1735270790000|2024-12-27 03:39:50|||||||||2
1735270800000|2024-12-27 03:40:00|41536.4|41516.4|41540.6|41520.6|41540.6|41520.6|41536.4|41516.4|3
1735270810000|2024-12-27 03:40:10|41541.4|41521.4|41547.2|41527.2|41547.2|41527.2|41541.4|41521.4|12
1735270820000|2024-12-27 03:40:20|41548.9|41528.9|41547.2|41527.2|41549.7|41529.7|41547.2|41527.2|5
1735270830000|2024-12-27 03:40:30|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|41545.6|41525.6|2
1735270840000|2024-12-27 03:40:40|41544.7|41524.7|41542.2|41522.2|41544.7|41524.7|41542.2|41522.2|10
1735270860000|2024-12-27 03:41:00|||||||||4
1735270870000|2024-12-27 03:41:10|41540.6|41520.6|41537.2|41517.2|41540.6|41520.6|41537.2|41517.2|2
1735270890000|2024-12-27 03:41:30|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|41534.7|41514.7|1
1735270920000|2024-12-27 03:42:00|41533.9|41513.9|41527.2|41507.2|41533.9|41513.9|41527.2|41507.2|1
1735270930000|2024-12-27 03:42:10|||||||||1
1735270940000|2024-12-27 03:42:20|41531.4|41511.4|41532.2|41512.2|41532.2|41512.2|41531.4|41511.4|1
1735270950000|2024-12-27 03:42:30|41534.7|41514.7|41539.7|41519.7|41539.7|41519.7|41534.7|41514.7|4
1735270970000|2024-12-27 03:42:50|||||||||1
1735270990000|2024-12-27 03:43:10|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|41537.2|41517.2|5
1735271000000|2024-12-27 03:43:20|||||||||1
1735271010000|2024-12-27 03:43:30|||||||||2
1735271040000|2024-12-27 03:44:00|41535.6|41515.6|41537.2|41517.2|41537.2|41517.2|41535.6|41515.6|1
1735271050000|2024-12-27 03:44:10|41538.9|41518.9|41539.7|41519.7|41539.7|41519.7|41538.9|41518.9|1
1735271060000|2024-12-27 03:44:20|41541.4|41521.4|41542.2|41522.2|41542.2|41522.2|41541.4|41521.4|0
1735271070000|2024-12-27 03:44:30|41543.9|41523.9|41544.7|41524.7|41544.7|41524.7|41543.9|41523.9|1
1735271080000|2024-12-27 03:44:40|41547.2|41527.2|41549.7|41529.7|41549.7|41529.7|41547.2|41527.2|3
1735271090000|2024-12-27 03:44:50|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|2
1735271100000|2024-12-27 03:45:00|41554.7|41534.7|41553.1|41533.1|41554.7|41534.7|41553.1|41533.1|4
1735271110000|2024-12-27 03:45:10|41552.2|41532.2|41554.7|41534.7|41554.7|41534.7|41552.2|41532.2|0
1735271120000|2024-12-27 03:45:20|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|41552.2|41532.2|0
1735271130000|2024-12-27 03:45:30|||||||||2
1735271140000|2024-12-27 03:45:40|||||||||1
1735271150000|2024-12-27 03:45:50|41554.7|41534.7|41557.2|41537.2|41557.2|41537.2|41554.7|41534.7|2
1735271160000|2024-12-27 03:46:00|41558.9|41538.9|41559.7|41539.7|41559.7|41539.7|41558.9|41538.9|2
1735271170000|2024-12-27 03:46:10|41560.6|41540.6|41559.7|41539.7|41562.2|41542.2|41559.7|41539.7|1
1735271180000|2024-12-27 03:46:20|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|0
1735271190000|2024-12-27 03:46:30|||||||||2
1735271200000|2024-12-27 03:46:40|41554.7|41534.7|41557.2|41537.2|41557.2|41537.2|41554.7|41534.7|3
1735271230000|2024-12-27 03:47:10|41556.4|41536.4|41554.7|41534.7|41556.4|41536.4|41554.7|41534.7|1
1735271240000|2024-12-27 03:47:20|41553.9|41533.9|41557.2|41537.2|41557.2|41537.2|41552.2|41532.2|2
1735271250000|2024-12-27 03:47:30|||||||||5
1735271260000|2024-12-27 03:47:40|41559.7|41539.7|41562.2|41542.2|41562.2|41542.2|41559.7|41539.7|1
1735271290000|2024-12-27 03:48:10|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|41557.2|41537.2|1
1735271300000|2024-12-27 03:48:20|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|41559.7|41539.7|1
1735271310000|2024-12-27 03:48:30|41560.6|41540.6|41562.2|41542.2|41562.2|41542.2|41560.6|41540.6|0
1735271320000|2024-12-27 03:48:40|||||||||1
1735271330000|2024-12-27 03:48:50|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|41562.3|41542.3|0
1735271360000|2024-12-27 03:49:20|||||||||1
1735271390000|2024-12-27 03:49:50|41566.4|41546.4|41568.9|41548.9|41568.9|41548.9|41566.4|41546.4|4
1735271440000|2024-12-27 03:50:40|41569.8|41549.8|41579.8|41559.8|41579.8|41559.8|41569.8|41549.8|21
1735271450000|2024-12-27 03:50:50|41582.3|41562.3|41586.4|41566.4|41586.4|41566.4|41582.3|41562.3|7
1735271460000|2024-12-27 03:51:00|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41581.4|41561.4|3
1735271470000|2024-12-27 03:51:10|41581.4|41561.4|41581.4|41561.4|41582.3|41562.3|41581.4|41561.4|0
1735271480000|2024-12-27 03:51:20|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|0
1735271490000|2024-12-27 03:51:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|1
1735271500000|2024-12-27 03:51:40|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|5
1735271510000|2024-12-27 03:51:50|41582.3|41562.3|41586.4|41566.4|41586.4|41566.4|41582.3|41562.3|7
1735271530000|2024-12-27 03:52:10|41585.6|41565.6|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|1
1735271540000|2024-12-27 03:52:20|41588.9|41568.9|41601.4|41581.4|41602.2|41582.2|41588.9|41568.9|21
1735271550000|2024-12-27 03:52:30|||||||||1
1735271560000|2024-12-27 03:52:40|41598.9|41578.9|41601.4|41581.4|41601.4|41581.4|41598.9|41578.9|4
1735271570000|2024-12-27 03:52:50|41603.9|41583.9|41601.4|41581.4|41603.9|41583.9|41601.4|41581.4|4
1735271580000|2024-12-27 03:53:00|41603.9|41583.9|41603.9|41583.9|41603.9|41583.9|41601.4|41581.4|3
1735271590000|2024-12-27 03:53:10|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|41601.4|41581.4|4
1735271600000|2024-12-27 03:53:20|41603.1|41583.1|41606.4|41586.4|41606.4|41586.4|41603.1|41583.1|2
1735271610000|2024-12-27 03:53:30|41605.6|41585.6|41602.3|41582.3|41605.6|41585.6|41601.4|41581.4|1
1735271620000|2024-12-27 03:53:40|41603.9|41583.9|41618.9|41598.9|41618.9|41598.9|41603.9|41583.9|28
1735271630000|2024-12-27 03:53:50|41617.2|41597.2|41608.9|41588.9|41617.2|41597.2|41608.9|41588.9|10
1735271640000|2024-12-27 03:54:00|41607.3|41587.3|41608.9|41588.9|41608.9|41588.9|41607.3|41587.3|4
1735271650000|2024-12-27 03:54:10|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|41611.4|41591.4|2
1735271660000|2024-12-27 03:54:20|||||||||13
1735271670000|2024-12-27 03:54:30|||||||||1
1735271690000|2024-12-27 03:54:50|41613.1|41593.1|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|6
1735271700000|2024-12-27 03:55:00|41609.8|41589.8|41611.4|41591.4|41611.4|41591.4|41609.8|41589.8|4
1735271710000|2024-12-27 03:55:10|41613.9|41593.9|41611.4|41591.4|41613.9|41593.9|41611.4|41591.4|15
1735271720000|2024-12-27 03:55:20|||||||||1
1735271740000|2024-12-27 03:55:40|41608.9|41588.9|41601.4|41581.4|41608.9|41588.9|41601.4|41581.4|8
1735271750000|2024-12-27 03:55:50|41600.6|41580.6|41592.3|41572.3|41600.6|41580.6|41592.3|41572.3|21
1735271760000|2024-12-27 03:56:00|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|41590.6|41570.6|2
1735271770000|2024-12-27 03:56:10|41588.9|41568.9|41588.9|41568.9|41590.6|41570.6|41588.9|41568.9|0
1735271790000|2024-12-27 03:56:30|41586.4|41566.4|41591.4|41571.4|41591.4|41571.4|41586.4|41566.4|2
1735271800000|2024-12-27 03:56:40|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|41593.9|41573.9|7
1735271810000|2024-12-27 03:56:50|41589.8|41569.8|41573.9|41553.9|41589.8|41569.8|41572.3|41552.3|8
1735271820000|2024-12-27 03:57:00|41574.8|41554.8|41576.4|41556.4|41576.4|41556.4|41573.9|41553.9|1
1735271830000|2024-12-27 03:57:10|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|41573.9|41553.9|2
1735271840000|2024-12-27 03:57:20|41576.4|41556.4|41576.4|41556.4|41576.4|41556.4|41573.1|41553.1|6
1735271850000|2024-12-27 03:57:30|41578.9|41558.9|41576.4|41556.4|41578.9|41558.9|41576.4|41556.4|2
1735271860000|2024-12-27 03:57:40|41578.9|41558.9|41578.9|41558.9|41578.9|41558.9|41576.4|41556.4|0
1735271870000|2024-12-27 03:57:50|41576.4|41556.4|41579.8|41559.8|41579.8|41559.8|41576.4|41556.4|2
1735271880000|2024-12-27 03:58:00|41578.9|41558.9|41576.4|41556.4|41581.4|41561.4|41576.4|41556.4|3
1735271890000|2024-12-27 03:58:10|41575.6|41555.6|41573.9|41553.9|41575.6|41555.6|41573.9|41553.9|5
1735271910000|2024-12-27 03:58:30|41573.1|41553.1|41574.8|41554.8|41574.8|41554.8|41573.1|41553.1|6
1735271920000|2024-12-27 03:58:40|41576.4|41556.4|41581.4|41561.4|41581.4|41561.4|41576.4|41556.4|15
1735271930000|2024-12-27 03:58:50|||||||||1
1735271950000|2024-12-27 03:59:10|41583.9|41563.9|41583.9|41563.9|41583.9|41563.9|41582.3|41562.3|2
1735271980000|2024-12-27 03:59:40|41582.3|41562.3|41583.9|41563.9|41583.9|41563.9|41582.3|41562.3|2
1735271990000|2024-12-27 03:59:50|||||||||1
1735272000000|2024-12-27 04:00:00|41585.6|41565.6|41584.8|41564.8|41586.4|41566.4|41584.8|41564.8|8
1735272010000|2024-12-27 04:00:10|41583.9|41563.9|41586.4|41566.4|41588.9|41568.9|41583.9|41563.9|2
1735272020000|2024-12-27 04:00:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|4
1735272040000|2024-12-27 04:00:40|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|41589.8|41569.8|2
1735272050000|2024-12-27 04:00:50|41591.4|41571.4|41589.8|41569.8|41591.4|41571.4|41589.8|41569.8|0
1735272060000|2024-12-27 04:01:00|41591.4|41571.4|41587.3|41567.3|41591.4|41571.4|41587.3|41567.3|2
1735272080000|2024-12-27 04:01:20|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|2
1735272090000|2024-12-27 04:01:30|41588.1|41568.1|41586.4|41566.4|41588.1|41568.1|41586.4|41566.4|0
1735272110000|2024-12-27 04:01:50|||||||||1
1735272140000|2024-12-27 04:02:20|41584.8|41564.8|41583.9|41563.9|41584.8|41564.8|41583.9|41563.9|0
1735272150000|2024-12-27 04:02:30|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41583.9|41563.9|4
1735272160000|2024-12-27 04:02:40|41588.9|41568.9|41588.9|41568.9|41588.9|41568.9|41586.4|41566.4|0
1735272170000|2024-12-27 04:02:50|41586.4|41566.4|41584.8|41564.8|41586.4|41566.4|41584.8|41564.8|3
1735272180000|2024-12-27 04:03:00|41583.9|41563.9|41588.9|41568.9|41588.9|41568.9|41583.9|41563.9|1
1735272190000|2024-12-27 04:03:10|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|41586.4|41566.4|1
1735272200000|2024-12-27 04:03:20|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|41591.4|41571.4|2
1735272220000|2024-12-27 04:03:40|||||||||1
1735272230000|2024-12-27 04:03:50|41593.1|41573.1|41594|41574|41594|41574|41592.3|41572.3|0
1735272260000|2024-12-27 04:04:20|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|41596.5|41576.5|1
1735272280000|2024-12-27 04:04:40|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|41601.5|41581.5|3
1735272290000|2024-12-27 04:04:50|41599.8|41579.8|41597.3|41577.3|41599.8|41579.8|41597.3|41577.3|9
1735272300000|2024-12-27 04:05:00|41594.8|41574.8|41597.3|41577.3|41597.3|41577.3|41594.8|41574.8|6
1735272310000|2024-12-27 04:05:10|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|41594.8|41574.8|0
1735272320000|2024-12-27 04:05:20|41593.1|41573.1|41592.3|41572.3|41593.1|41573.1|41592.3|41572.3|0
1735272350000|2024-12-27 04:05:50|||||||||1
1735272360000|2024-12-27 04:06:00|41589.8|41569.8|41592.3|41572.3|41592.3|41572.3|41589.8|41569.8|0
1735272370000|2024-12-27 04:06:10|41594|41574|41594|41574|41594|41574|41594|41574|2
1735272390000|2024-12-27 04:06:30|41591.5|41571.5|41590.6|41570.6|41591.5|41571.5|41590.6|41570.6|25
1735272410000|2024-12-27 04:06:50|41589|41569|41581.5|41561.5|41589|41569|41581.5|41561.5|0
1735272420000|2024-12-27 04:07:00|41579.8|41559.8|41581.5|41561.5|41581.5|41561.5|41579.8|41559.8|0
1735272430000|2024-12-27 04:07:10|41579|41559|41579|41559|41581.5|41561.5|41579|41559|0
1735272440000|2024-12-27 04:07:20|41584|41564|41584|41564|41584|41564|41584|41564|4
1735272450000|2024-12-27 04:07:30|41583.1|41563.1|41581.5|41561.5|41583.1|41563.1|41581.5|41561.5|1
1735272460000|2024-12-27 04:07:40|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|1
1735272500000|2024-12-27 04:08:20|||||||||2
1735272560000|2024-12-27 04:09:20|||||||||2
1735272590000|2024-12-27 04:09:50|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|41585.6|41565.6|3
1735272600000|2024-12-27 04:10:00|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|0
1735272610000|2024-12-27 04:10:10|41584|41564|41584|41564|41584|41564|41584|41564|1
1735272620000|2024-12-27 04:10:20|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|41581.5|41561.5|0
1735272670000|2024-12-27 04:11:10|41579.8|41559.8|41576.5|41556.5|41581.5|41561.5|41576.5|41556.5|0
1735272690000|2024-12-27 04:11:30|||||||||2
1735272720000|2024-12-27 04:12:00|||||||||1
1735272760000|2024-12-27 04:12:40|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|0
1735272770000|2024-12-27 04:12:50|41576.5|41556.5|41574.8|41554.8|41576.5|41556.5|41574.8|41554.8|0
1735272890000|2024-12-27 04:14:50|41574|41554|41576.5|41556.5|41576.5|41556.5|41574|41554|17
1735272910000|2024-12-27 04:15:10|||||||||2
1735272950000|2024-12-27 04:15:50|||||||||1
1735272960000|2024-12-27 04:16:00|41579|41559|41579|41559|41579|41559|41579|41559|1
1735272970000|2024-12-27 04:16:10|41576.5|41556.5|41574.8|41554.8|41576.5|41556.5|41574.8|41554.8|0
1735272990000|2024-12-27 04:16:30|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|0
1735273000000|2024-12-27 04:16:40|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|41574.8|41554.8|0
1735273040000|2024-12-27 04:17:20|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|41576.5|41556.5|1
1735273070000|2024-12-27 04:17:50|41579|41559|41576.5|41556.5|41579|41559|41576.5|41556.5|1
1735273080000|2024-12-27 04:18:00|41579|41559|41581.5|41561.5|41581.5|41561.5|41579|41559|6
1735273090000|2024-12-27 04:18:10|41584|41564|41584|41564|41584|41564|41584|41564|1
1735273100000|2024-12-27 04:18:20|41586.5|41566.5|41581.5|41561.5|41586.5|41566.5|41581.5|41561.5|0
1735273110000|2024-12-27 04:18:30|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|41586.5|41566.5|4
1735273130000|2024-12-27 04:18:50|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|41584.8|41564.8|1
1735273140000|2024-12-27 04:19:00|41584|41564|41584|41564|41584|41564|41584|41564|0
1735273150000|2024-12-27 04:19:10|41585.7|41565.7|41586.5|41566.5|41586.5|41566.5|41585.7|41565.7|0
1735273180000|2024-12-27 04:19:40|41584.8|41564.8|41586.5|41566.5|41586.5|41566.5|41584|41564|4
1735273200000|2024-12-27 04:20:00|41584|41564|41575.7|41555.7|41584|41564|41574|41554|19
1735273210000|2024-12-27 04:20:10|||||||||1
1735273220000|2024-12-27 04:20:20|41574|41554|41573.2|41553.2|41574|41554|41573.2|41553.2|2
1735273280000|2024-12-27 04:21:20|41571.5|41551.5|41573.2|41553.2|41574|41554|41571.5|41551.5|7
1735273290000|2024-12-27 04:21:30|||||||||2
1735273310000|2024-12-27 04:21:50|||||||||5
1735273330000|2024-12-27 04:22:10|41572.3|41552.3|41575.7|41555.7|41575.7|41555.7|41572.3|41552.3|4
1735273350000|2024-12-27 04:22:30|||||||||1
1735273400000|2024-12-27 04:23:20|41572.3|41552.3|41573.2|41553.2|41575.7|41555.7|41572.3|41552.3|11
1735273410000|2024-12-27 04:23:30|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|1
1735273440000|2024-12-27 04:24:00|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|2
1735273450000|2024-12-27 04:24:10|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|3
1735273470000|2024-12-27 04:24:30|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|4
1735273480000|2024-12-27 04:24:40|41575.7|41555.7|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|0
1735273500000|2024-12-27 04:25:00|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41573.2|41553.2|0
1735273510000|2024-12-27 04:25:10|41573.2|41553.2|41575.7|41555.7|41575.7|41555.7|41573.2|41553.2|1
1735273550000|2024-12-27 04:25:50|||||||||1
1735273560000|2024-12-27 04:26:00|41574|41554|41574|41554|41575.7|41555.7|41571.5|41551.5|7
1735273570000|2024-12-27 04:26:10|41575.7|41555.7|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|0
1735273590000|2024-12-27 04:26:30|41571.5|41551.5|41573.2|41553.2|41573.2|41553.2|41571.5|41551.5|1
1735273600000|2024-12-27 04:26:40|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|0
1735273610000|2024-12-27 04:26:50|41574.8|41554.8|41575.7|41555.7|41575.7|41555.7|41573.2|41553.2|1
1735273630000|2024-12-27 04:27:10|41574|41554|41573.2|41553.2|41574|41554|41573.2|41553.2|0
1735273680000|2024-12-27 04:28:00|41574.8|41554.8|41575.7|41555.7|41575.7|41555.7|41574.8|41554.8|1
1735273690000|2024-12-27 04:28:10|41577.3|41557.3|41575.7|41555.7|41577.3|41557.3|41575.7|41555.7|1
1735273700000|2024-12-27 04:28:20|41574.8|41554.8|41573.2|41553.2|41574.8|41554.8|41573.2|41553.2|7
1735273710000|2024-12-27 04:28:30|41572.3|41552.3|41573.2|41553.2|41575.7|41555.7|41572.3|41552.3|5
1735273730000|2024-12-27 04:28:50|41574.8|41554.8|41575.7|41555.7|41575.7|41555.7|41574.8|41554.8|3
1735273740000|2024-12-27 04:29:00|41574|41554|41573.2|41553.2|41575.7|41555.7|41573.2|41553.2|0
1735273800000|2024-12-27 04:30:00|41575.7|41555.7|41574|41554|41575.7|41555.7|41574|41554|0
1735273810000|2024-12-27 04:30:10|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|0
1735273830000|2024-12-27 04:30:30|41565.7|41545.7|41560.7|41540.7|41565.7|41545.7|41560.7|41540.7|22
1735273850000|2024-12-27 04:30:50|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|3
1735273860000|2024-12-27 04:31:00|||||||||1
1735273910000|2024-12-27 04:31:50|41559.8|41539.8|41560.7|41540.7|41560.7|41540.7|41558.2|41538.2|0
1735273920000|2024-12-27 04:32:00|41558.2|41538.2|41555.7|41535.7|41558.2|41538.2|41555.7|41535.7|1
1735273930000|2024-12-27 04:32:10|||||||||1
1735273950000|2024-12-27 04:32:30|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|41558.2|41538.2|6
1735273960000|2024-12-27 04:32:40|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|41560.7|41540.7|0
1735273980000|2024-12-27 04:33:00|41562.3|41542.3|41563.2|41543.2|41563.2|41543.2|41562.3|41542.3|3
1735273990000|2024-12-27 04:33:10|41564|41544|41565.7|41545.7|41565.7|41545.7|41564|41544|0
1735274030000|2024-12-27 04:33:50|||||||||2
1735274050000|2024-12-27 04:34:10|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|41568.2|41548.2|0
1735274110000|2024-12-27 04:35:10|41569.9|41549.9|41570.7|41550.7|41570.7|41550.7|41569.9|41549.9|0
1735274140000|2024-12-27 04:35:40|41567.4|41547.4|41565.7|41545.7|41567.4|41547.4|41565.7|41545.7|2
1735274150000|2024-12-27 04:35:50|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|41563.2|41543.2|0
1735274170000|2024-12-27 04:36:10|41564.9|41544.9|41563.2|41543.2|41565.7|41545.7|41563.2|41543.2|0
1735274210000|2024-12-27 04:36:50|41561.5|41541.5|41563.2|41543.2|41563.2|41543.2|41561.5|41541.5|1
1735274220000|2024-12-27 04:37:00|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|41565.7|41545.7|0
1735274230000|2024-12-27 04:37:10|41564.9|41544.9|41565.7|41545.7|41565.7|41545.7|41563.2|41543.2|0
1735274240000|2024-12-27 04:37:20|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|41570.7|41550.7|3
1735274250000|2024-12-27 04:37:30|||||||||1
1735274260000|2024-12-27 04:37:40|41571.5|41551.5|41573.2|41553.2|41573.2|41553.2|41570.7|41550.7|0
1735274300000|2024-12-27 04:38:20|41574.9|41554.9|41578.2|41558.2|41578.2|41558.2|41574.9|41554.9|4
1735274320000|2024-12-27 04:38:40|41579|41559|41578.2|41558.2|41580.7|41560.7|41578.2|41558.2|0
1735274330000|2024-12-27 04:38:50|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|1
1735274350000|2024-12-27 04:39:10|41582.4|41562.4|41583.2|41563.2|41583.2|41563.2|41582.4|41562.4|0
1735274360000|2024-12-27 04:39:20|||||||||1
1735274400000|2024-12-27 04:40:00|||||||||1
1735274410000|2024-12-27 04:40:10|||||||||1
1735274420000|2024-12-27 04:40:20|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|41580.7|41560.7|2
1735274490000|2024-12-27 04:41:30|||||||||6
1735274530000|2024-12-27 04:42:10|41578.2|41558.2|41578.2|41558.2|41578.2|41558.2|41578.2|41558.2|1
1735274570000|2024-12-27 04:42:50|||||||||3
1735274580000|2024-12-27 04:43:00|||||||||1
1735274590000|2024-12-27 04:43:10|||||||||1
1735274610000|2024-12-27 04:43:30|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|1
1735274650000|2024-12-27 04:44:10|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|3
1735274680000|2024-12-27 04:44:40|||||||||1
1735274690000|2024-12-27 04:44:50|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|41575.7|41555.7|6
1735274710000|2024-12-27 04:45:10|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|41574.1|41554.1|0
1735274720000|2024-12-27 04:45:20|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|0
1735274730000|2024-12-27 04:45:30|41571.6|41551.6|41570.7|41550.7|41573.2|41553.2|41570.7|41550.7|0
1735274740000|2024-12-27 04:45:40|41573.2|41553.2|41575.7|41555.7|41575.7|41555.7|41573.2|41553.2|1
1735274760000|2024-12-27 04:46:00|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|41573.2|41553.2|0
1735274820000|2024-12-27 04:47:00|41570.7|41550.7|41568.2|41548.2|41570.7|41550.7|41568.2|41548.2|1
1735274830000|2024-12-27 04:47:10|41567.4|41547.4|41565.7|41545.7|41567.4|41547.4|41565.7|41545.7|0
1735274840000|2024-12-27 04:47:20|||||||||2
1735274850000|2024-12-27 04:47:30|||||||||3
1735274860000|2024-12-27 04:47:40|||||||||2
1735274870000|2024-12-27 04:47:50|||||||||1
1735274890000|2024-12-27 04:48:10|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|4
1735274900000|2024-12-27 04:48:20|41556.6|41536.6|41555.7|41535.7|41556.6|41536.6|41555.7|41535.7|1
1735274960000|2024-12-27 04:49:20|41557.4|41537.4|41558.2|41538.2|41558.2|41538.2|41555.7|41535.7|1
1735274970000|2024-12-27 04:49:30|41556.6|41536.6|41555.7|41535.7|41556.6|41536.6|41555.7|41535.7|2
1735275000000|2024-12-27 04:50:00|||||||||1
1735275060000|2024-12-27 04:51:00|41554.1|41534.1|41554.9|41534.9|41554.9|41534.9|41545.7|41525.7|19
1735275070000|2024-12-27 04:51:10|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|41553.2|41533.2|1
1735275080000|2024-12-27 04:51:20|41552.4|41532.4|41550.7|41530.7|41552.4|41532.4|41550.7|41530.7|1
1735275100000|2024-12-27 04:51:40|||||||||5
1735275110000|2024-12-27 04:51:50|41552.4|41532.4|41550.7|41530.7|41553.2|41533.2|41550.7|41530.7|1
1735275160000|2024-12-27 04:52:40|41549.1|41529.1|41549.1|41529.1|41549.1|41529.1|41549.1|41529.1|1
1735275180000|2024-12-27 04:53:00|||||||||2
1735275200000|2024-12-27 04:53:20|41547.4|41527.4|41545.7|41525.7|41547.4|41527.4|41545.7|41525.7|7
1735275230000|2024-12-27 04:53:50|41544.1|41524.1|41544.1|41524.1|41544.1|41524.1|41544.1|41524.1|1
1735275240000|2024-12-27 04:54:00|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|41540.7|41520.7|2
1735275270000|2024-12-27 04:54:30|41539.1|41519.1|41538.2|41518.2|41539.1|41519.1|41538.2|41518.2|0
1735275280000|2024-12-27 04:54:40|||||||||1
1735275290000|2024-12-27 04:54:50|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|41535.7|41515.7|1
1735275300000|2024-12-27 04:55:00|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|41533.2|41513.2|1
1735275320000|2024-12-27 04:55:20|41534.9|41514.9|41535.7|41515.7|41535.7|41515.7|41534.9|41514.9|0
1735275330000|2024-12-27 04:55:30|41534.9|41514.9|41533.2|41513.2|41534.9|41514.9|41533.2|41513.2|1
1735275350000|2024-12-27 04:55:50|||||||||3
1735275390000|2024-12-27 04:56:30|41532.4|41512.4|41530.7|41510.7|41532.4|41512.4|41530.7|41510.7|0
1735275420000|2024-12-27 04:57:00|41529.1|41509.1|41525.7|41505.7|41529.1|41509.1|41525.7|41505.7|11
1735275450000|2024-12-27 04:57:30|41524.1|41504.1|41525.7|41505.7|41525.7|41505.7|41523.2|41503.2|0
1735275460000|2024-12-27 04:57:40|41524.1|41504.1|41525.7|41505.7|41525.7|41505.7|41523.2|41503.2|1
1735275470000|2024-12-27 04:57:50|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|1
1735275480000|2024-12-27 04:58:00|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|0
1735275500000|2024-12-27 04:58:20|41523.2|41503.2|41520.7|41500.7|41523.2|41503.2|41520.7|41500.7|2
1735275510000|2024-12-27 04:58:30|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|41523.2|41503.2|4
1735275550000|2024-12-27 04:59:10|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|41520.7|41500.7|0
1735275570000|2024-12-27 04:59:30|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|0
1735275580000|2024-12-27 04:59:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|0
1735275600000|2024-12-27 05:00:00|41520.8|41500.8|41507.4|41487.4|41520.8|41500.8|41507.4|41487.4|5
1735275610000|2024-12-27 05:00:10|41505.8|41485.8|41505.8|41485.8|41508.3|41488.3|41505.8|41485.8|2
1735275620000|2024-12-27 05:00:20|41508.3|41488.3|41508.3|41488.3|41508.3|41488.3|41508.3|41488.3|2
1735275640000|2024-12-27 05:00:40|41506.6|41486.6|41500.8|41480.8|41506.6|41486.6|41500.8|41480.8|7
1735275660000|2024-12-27 05:01:00|41503.3|41483.3|41508.3|41488.3|41508.3|41488.3|41503.3|41483.3|4
1735275670000|2024-12-27 05:01:10|||||||||1
1735275680000|2024-12-27 05:01:20|||||||||1
1735275690000|2024-12-27 05:01:30|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|3
1735275700000|2024-12-27 05:01:40|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|3
1735275710000|2024-12-27 05:01:50|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|1
1735275720000|2024-12-27 05:02:00|41513.3|41493.3|41510.8|41490.8|41513.3|41493.3|41510.8|41490.8|1
1735275730000|2024-12-27 05:02:10|41513.3|41493.3|41510.8|41490.8|41513.3|41493.3|41510.8|41490.8|0
1735275740000|2024-12-27 05:02:20|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1735275760000|2024-12-27 05:02:40|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|1
1735275770000|2024-12-27 05:02:50|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1735275780000|2024-12-27 05:03:00|41511.6|41491.6|41510.8|41490.8|41513.3|41493.3|41510.8|41490.8|0
1735275790000|2024-12-27 05:03:10|41512.4|41492.4|41513.3|41493.3|41513.3|41493.3|41512.4|41492.4|0
1735275810000|2024-12-27 05:03:30|41514.9|41494.9|41515.8|41495.8|41515.8|41495.8|41514.9|41494.9|0
1735275830000|2024-12-27 05:03:50|41517.4|41497.4|41515.8|41495.8|41517.4|41497.4|41515.8|41495.8|2
1735275840000|2024-12-27 05:04:00|41518.3|41498.3|41523.3|41503.3|41523.3|41503.3|41518.3|41498.3|1
1735275860000|2024-12-27 05:04:20|41520.8|41500.8|41518.3|41498.3|41520.8|41500.8|41518.3|41498.3|1
1735275870000|2024-12-27 05:04:30|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|2
1735275880000|2024-12-27 05:04:40|41516.6|41496.6|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|0
1735275900000|2024-12-27 05:05:00|41518.3|41498.3|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|1
1735275920000|2024-12-27 05:05:20|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1735275930000|2024-12-27 05:05:30|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|41511.6|41491.6|1
1735275940000|2024-12-27 05:05:40|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1735275950000|2024-12-27 05:05:50|41514.9|41494.9|41515.8|41495.8|41515.8|41495.8|41514.9|41494.9|0
1735275960000|2024-12-27 05:06:00|||||||||2
1735275970000|2024-12-27 05:06:10|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|0
1735275980000|2024-12-27 05:06:20|||||||||1
1735275990000|2024-12-27 05:06:30|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|0
1735276000000|2024-12-27 05:06:40|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|2
1735276020000|2024-12-27 05:07:00|41513.3|41493.3|41513.3|41493.3|41514.1|41494.1|41513.3|41493.3|1
1735276030000|2024-12-27 05:07:10|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|0
1735276040000|2024-12-27 05:07:20|||||||||1
1735276080000|2024-12-27 05:08:00|||||||||2
1735276110000|2024-12-27 05:08:30|||||||||1
1735276130000|2024-12-27 05:08:50|41514.9|41494.9|41515.8|41495.8|41515.8|41495.8|41513.3|41493.3|2
1735276140000|2024-12-27 05:09:00|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|1
1735276150000|2024-12-27 05:09:10|41512.4|41492.4|41513.3|41493.3|41513.3|41493.3|41512.4|41492.4|0
1735276160000|2024-12-27 05:09:20|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|41515.8|41495.8|1
1735276180000|2024-12-27 05:09:40|41518.3|41498.3|41519.9|41499.9|41519.9|41499.9|41518.3|41498.3|0
1735276190000|2024-12-27 05:09:50|41521.6|41501.6|41519.9|41499.9|41521.6|41501.6|41519.9|41499.9|0
1735276210000|2024-12-27 05:10:10|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|0
1735276230000|2024-12-27 05:10:30|41523.3|41503.3|41521.6|41501.6|41524.9|41504.9|41521.6|41501.6|2
1735276240000|2024-12-27 05:10:40|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|2
1735276250000|2024-12-27 05:10:50|||||||||1
1735276270000|2024-12-27 05:11:10|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|41518.3|41498.3|1
1735276280000|2024-12-27 05:11:20|41515.8|41495.8|41518.3|41498.3|41518.3|41498.3|41515.8|41495.8|0
1735276300000|2024-12-27 05:11:40|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|0
1735276310000|2024-12-27 05:11:50|||||||||1
1735276320000|2024-12-27 05:12:00|41522.4|41502.4|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|0
1735276330000|2024-12-27 05:12:10|||||||||1
1735276340000|2024-12-27 05:12:20|41520.8|41500.8|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|0
1735276360000|2024-12-27 05:12:40|41521.6|41501.6|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|0
1735276370000|2024-12-27 05:12:50|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|41520.8|41500.8|1
1735276380000|2024-12-27 05:13:00|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41520.8|41500.8|1
1735276390000|2024-12-27 05:13:10|41521.6|41501.6|41518.3|41498.3|41521.6|41501.6|41518.3|41498.3|1
1735276400000|2024-12-27 05:13:20|41519.9|41499.9|41520.8|41500.8|41520.8|41500.8|41519.9|41499.9|0
1735276420000|2024-12-27 05:13:40|41522.4|41502.4|41523.3|41503.3|41523.3|41503.3|41522.4|41502.4|4
1735276460000|2024-12-27 05:14:20|||||||||4
1735276470000|2024-12-27 05:14:30|41524.1|41504.1|41523.3|41503.3|41525.8|41505.8|41523.3|41503.3|0
1735276480000|2024-12-27 05:14:40|41524.9|41504.9|41525.8|41505.8|41525.8|41505.8|41524.9|41504.9|0
1735276510000|2024-12-27 05:15:10|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|1
1735276520000|2024-12-27 05:15:20|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|41533.3|41513.3|4
1735276530000|2024-12-27 05:15:30|41534.1|41514.1|41538.3|41518.3|41538.3|41518.3|41534.1|41514.1|1
1735276550000|2024-12-27 05:15:50|41536.6|41516.6|41542.5|41522.5|41542.5|41522.5|41536.6|41516.6|1
1735276570000|2024-12-27 05:16:10|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|41540.8|41520.8|1
1735276590000|2024-12-27 05:16:30|41539.1|41519.1|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|3
1735276600000|2024-12-27 05:16:40|41535.8|41515.8|41533.3|41513.3|41535.8|41515.8|41533.3|41513.3|0
1735276610000|2024-12-27 05:16:50|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|41531.6|41511.6|0
1735276620000|2024-12-27 05:17:00|41530.8|41510.8|41533.3|41513.3|41533.3|41513.3|41530.8|41510.8|0
1735276650000|2024-12-27 05:17:30|41530.8|41510.8|41531.6|41511.6|41533.3|41513.3|41530.8|41510.8|1
1735276660000|2024-12-27 05:17:40|41529.1|41509.1|41528.3|41508.3|41529.1|41509.1|41528.3|41508.3|0
1735276690000|2024-12-27 05:18:10|41527.5|41507.5|41528.3|41508.3|41528.3|41508.3|41527.5|41507.5|0
1735276700000|2024-12-27 05:18:20|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|0
1735276710000|2024-12-27 05:18:30|41528.3|41508.3|41528.3|41508.3|41530.8|41510.8|41528.3|41508.3|0
1735276720000|2024-12-27 05:18:40|41530|41510|41525.8|41505.8|41530|41510|41525.8|41505.8|1
1735276730000|2024-12-27 05:18:50|41528.3|41508.3|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|1
1735276740000|2024-12-27 05:19:00|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|1
1735276750000|2024-12-27 05:19:10|41527.5|41507.5|41528.3|41508.3|41528.3|41508.3|41527.5|41507.5|0
1735276760000|2024-12-27 05:19:20|41525.8|41505.8|41528.3|41508.3|41528.3|41508.3|41525.8|41505.8|0
1735276780000|2024-12-27 05:19:40|41525.8|41505.8|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|2
1735276820000|2024-12-27 05:20:20|||||||||1
1735276840000|2024-12-27 05:20:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|0
1735276850000|2024-12-27 05:20:50|41525.8|41505.8|41520.8|41500.8|41525.8|41505.8|41520.8|41500.8|0
1735276880000|2024-12-27 05:21:20|41518.3|41498.3|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|5
1735276890000|2024-12-27 05:21:30|||||||||1
1735276910000|2024-12-27 05:21:50|41517.5|41497.5|41515.8|41495.8|41518.3|41498.3|41515.8|41495.8|0
1735276920000|2024-12-27 05:22:00|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|1
1735276930000|2024-12-27 05:22:10|41515.8|41495.8|41517.5|41497.5|41517.5|41497.5|41515.8|41495.8|2
1735276940000|2024-12-27 05:22:20|41518.3|41498.3|41520.8|41500.8|41520.8|41500.8|41518.3|41498.3|0
1735276960000|2024-12-27 05:22:40|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|1
1735277000000|2024-12-27 05:23:20|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|6
1735277030000|2024-12-27 05:23:50|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|41528.3|41508.3|0
1735277040000|2024-12-27 05:24:00|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|1
1735277050000|2024-12-27 05:24:10|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|1
1735277080000|2024-12-27 05:24:40|41526.7|41506.7|41528.3|41508.3|41528.3|41508.3|41526.7|41506.7|0
1735277090000|2024-12-27 05:24:50|41525.8|41505.8|41528.3|41508.3|41528.3|41508.3|41525.8|41505.8|1
1735277100000|2024-12-27 05:25:00|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|0
1735277110000|2024-12-27 05:25:10|||||||||1
1735277120000|2024-12-27 05:25:20|||||||||1
1735277130000|2024-12-27 05:25:30|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|41532.5|41512.5|0
1735277140000|2024-12-27 05:25:40|41533.3|41513.3|41538.3|41518.3|41538.3|41518.3|41533.3|41513.3|1
1735277150000|2024-12-27 05:25:50|41539.2|41519.2|41540.8|41520.8|41540.8|41520.8|41539.2|41519.2|1
1735277160000|2024-12-27 05:26:00|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|41543.3|41523.3|1
1735277170000|2024-12-27 05:26:10|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|41545.8|41525.8|0
1735277180000|2024-12-27 05:26:20|41544.2|41524.2|41543.3|41523.3|41544.2|41524.2|41543.3|41523.3|1
1735277190000|2024-12-27 05:26:30|41540.8|41520.8|41538.3|41518.3|41540.8|41520.8|41538.3|41518.3|0
1735277200000|2024-12-27 05:26:40|41540|41520|41538.3|41518.3|41540|41520|41538.3|41518.3|0
1735277210000|2024-12-27 05:26:50|||||||||1
1735277220000|2024-12-27 05:27:00|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|41535.8|41515.8|0
1735277230000|2024-12-27 05:27:10|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|41538.3|41518.3|8
1735277240000|2024-12-27 05:27:20|41536.7|41516.7|41520.8|41500.8|41536.7|41516.7|41520.8|41500.8|2
1735277250000|2024-12-27 05:27:30|41523.3|41503.3|41523.3|41503.3|41523.3|41503.3|41521.7|41501.7|0
1735277270000|2024-12-27 05:27:50|41521.7|41501.7|41525|41505|41525|41505|41520.8|41500.8|1
1735277280000|2024-12-27 05:28:00|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|2
1735277290000|2024-12-27 05:28:10|41528.3|41508.3|41525.8|41505.8|41528.3|41508.3|41525.8|41505.8|0
1735277310000|2024-12-27 05:28:30|41527.5|41507.5|41528.3|41508.3|41528.3|41508.3|41527.5|41507.5|0
1735277320000|2024-12-27 05:28:40|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|41530.8|41510.8|0
1735277330000|2024-12-27 05:28:50|41528.3|41508.3|41530.8|41510.8|41530.8|41510.8|41528.3|41508.3|1
1735277340000|2024-12-27 05:29:00|41532.5|41512.5|41530.8|41510.8|41535|41515|41530.8|41510.8|1
1735277360000|2024-12-27 05:29:20|||||||||2
1735277370000|2024-12-27 05:29:30|41529.2|41509.2|41525.8|41505.8|41529.2|41509.2|41525.8|41505.8|2
1735277380000|2024-12-27 05:29:40|41523.3|41503.3|41525|41505|41525|41505|41523.3|41503.3|0
1735277390000|2024-12-27 05:29:50|41525.8|41505.8|41525.8|41505.8|41525.8|41505.8|41523.3|41503.3|0
1735277400000|2024-12-27 05:30:00|41524.2|41504.2|41500.8|41480.8|41528.3|41508.3|41499.2|41479.2|32
1735277410000|2024-12-27 05:30:10|41498.3|41478.3|41495.8|41475.8|41500.8|41480.8|41495.8|41475.8|6
1735277420000|2024-12-27 05:30:20|41493.3|41473.3|41485.8|41465.8|41493.3|41473.3|41485.8|41465.8|14
1735277430000|2024-12-27 05:30:30|41484.2|41464.2|41483.3|41463.3|41484.2|41464.2|41481.7|41461.7|6
1735277440000|2024-12-27 05:30:40|41480.8|41460.8|41483.3|41463.3|41483.3|41463.3|41480.8|41460.8|1
1735277450000|2024-12-27 05:30:50|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|41481.7|41461.7|0
1735277460000|2024-12-27 05:31:00|41480.8|41460.8|41483.3|41463.3|41485.8|41465.8|41480.8|41460.8|9
1735277470000|2024-12-27 05:31:10|41485|41465|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|0
1735277480000|2024-12-27 05:31:20|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|11
1735277490000|2024-12-27 05:31:30|41483.3|41463.3|41483.3|41463.3|41485.8|41465.8|41483.3|41463.3|0
1735277500000|2024-12-27 05:31:40|41481.7|41461.7|41479.2|41459.2|41481.7|41461.7|41479.2|41459.2|1
1735277510000|2024-12-27 05:31:50|41478.3|41458.3|41474.2|41454.2|41478.3|41458.3|41474.2|41454.2|2
1735277520000|2024-12-27 05:32:00|41475|41455|41476.7|41456.7|41476.7|41456.7|41475|41455|0
1735277530000|2024-12-27 05:32:10|41475.8|41455.8|41478.3|41458.3|41478.3|41458.3|41474.2|41454.2|1
1735277540000|2024-12-27 05:32:20|41476.7|41456.7|41478.3|41458.3|41478.3|41458.3|41475.8|41455.8|2
1735277550000|2024-12-27 05:32:30|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|2
1735277560000|2024-12-27 05:32:40|41474.2|41454.2|41470.8|41450.8|41474.2|41454.2|41470.8|41450.8|3
1735277570000|2024-12-27 05:32:50|41472.5|41452.5|41465.8|41445.8|41473.3|41453.3|41465.8|41445.8|9
1735277580000|2024-12-27 05:33:00|41468.3|41448.3|41465.8|41445.8|41470.8|41450.8|41465.8|41445.8|2
1735277590000|2024-12-27 05:33:10|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|41468.3|41448.3|9
1735277600000|2024-12-27 05:33:20|41470.8|41450.8|41468.3|41448.3|41470.8|41450.8|41468.3|41448.3|0
1735277610000|2024-12-27 05:33:30|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|41465.8|41445.8|1
1735277620000|2024-12-27 05:33:40|41463.3|41443.3|41463.3|41443.3|41465.8|41445.8|41463.3|41443.3|0
1735277630000|2024-12-27 05:33:50|41465|41445|41470.8|41450.8|41470.8|41450.8|41465|41445|6
1735277640000|2024-12-27 05:34:00|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|2
1735277650000|2024-12-27 05:34:10|41475.8|41455.8|41480.8|41460.8|41480.8|41460.8|41475.8|41455.8|0
1735277680000|2024-12-27 05:34:40|41485.8|41465.8|41491.7|41471.7|41493.3|41473.3|41485.8|41465.8|1
1735277690000|2024-12-27 05:34:50|41490.8|41470.8|41490.8|41470.8|41493.3|41473.3|41490.8|41470.8|0
1735277700000|2024-12-27 05:35:00|41493.3|41473.3|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|0
1735277710000|2024-12-27 05:35:10|41495|41475|41488.3|41468.3|41495.8|41475.8|41488.3|41468.3|3
1735277720000|2024-12-27 05:35:20|41490.8|41470.8|41493.3|41473.3|41493.3|41473.3|41490.8|41470.8|1
1735277730000|2024-12-27 05:35:30|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|1
1735277740000|2024-12-27 05:35:40|41488.3|41468.3|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|1
1735277750000|2024-12-27 05:35:50|41492.5|41472.5|41490.8|41470.8|41492.5|41472.5|41490.8|41470.8|0
1735277760000|2024-12-27 05:36:00|41489.2|41469.2|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|5
1735277810000|2024-12-27 05:36:50|41494.2|41474.2|41495.8|41475.8|41495.8|41475.8|41494.2|41474.2|3
1735277820000|2024-12-27 05:37:00|41494.2|41474.2|41495.8|41475.8|41495.8|41475.8|41493.3|41473.3|6
1735277870000|2024-12-27 05:37:50|41496.7|41476.7|41495.8|41475.8|41496.7|41476.7|41493.3|41473.3|2
1735277880000|2024-12-27 05:38:00|41495|41475|41493.3|41473.3|41495|41475|41493.3|41473.3|2
1735277890000|2024-12-27 05:38:10|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|41490.8|41470.8|2
1735277900000|2024-12-27 05:38:20|41488.3|41468.3|41490.8|41470.8|41490.8|41470.8|41488.3|41468.3|0
1735277910000|2024-12-27 05:38:30|41489.2|41469.2|41493.3|41473.3|41493.3|41473.3|41488.3|41468.3|0
1735277920000|2024-12-27 05:38:40|41491.7|41471.7|41488.3|41468.3|41491.7|41471.7|41488.3|41468.3|1
1735277930000|2024-12-27 05:38:50|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|41485.8|41465.8|0
1735277940000|2024-12-27 05:39:00|41483.3|41463.3|41485.8|41465.8|41485.8|41465.8|41483.3|41463.3|0
1735277950000|2024-12-27 05:39:10|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|41488.3|41468.3|0
1735277960000|2024-12-27 05:39:20|41485.8|41465.8|41488.3|41468.3|41488.3|41468.3|41485.8|41465.8|0
1735277970000|2024-12-27 05:39:30|41485.8|41465.8|41485.9|41465.9|41485.9|41465.9|41485.8|41465.8|0
1735277980000|2024-12-27 05:39:40|||||||||1
1735277990000|2024-12-27 05:39:50|41484.2|41464.2|41483.4|41463.4|41484.2|41464.2|41483.4|41463.4|0
1735278000000|2024-12-27 05:40:00|41485.9|41465.9|41485.9|41465.9|41485.9|41465.9|41483.4|41463.4|0
1735278010000|2024-12-27 05:40:10|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|0
1735278020000|2024-12-27 05:40:20|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|1
1735278030000|2024-12-27 05:40:30|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|41479.2|41459.2|1
1735278050000|2024-12-27 05:40:50|41480.9|41460.9|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|0
1735278060000|2024-12-27 05:41:00|41480|41460|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|1
1735278070000|2024-12-27 05:41:10|41477.5|41457.5|41478.4|41458.4|41480.9|41460.9|41475.9|41455.9|0
1735278080000|2024-12-27 05:41:20|41480|41460|41481.7|41461.7|41483.4|41463.4|41480|41460|0
1735278090000|2024-12-27 05:41:30|41480.9|41460.9|41480.9|41460.9|41482.5|41462.5|41480.9|41460.9|0
1735278120000|2024-12-27 05:42:00|41483.4|41463.4|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1735278130000|2024-12-27 05:42:10|41485.9|41465.9|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1735278140000|2024-12-27 05:42:20|41481.7|41461.7|41480.9|41460.9|41481.7|41461.7|41480.9|41460.9|2
1735278150000|2024-12-27 05:42:30|41483.4|41463.4|41478.4|41458.4|41483.4|41463.4|41478.4|41458.4|0
1735278160000|2024-12-27 05:42:40|41479.2|41459.2|41483.4|41463.4|41483.4|41463.4|41478.4|41458.4|0
1735278170000|2024-12-27 05:42:50|41485.9|41465.9|41490.9|41470.9|41490.9|41470.9|41485.9|41465.9|5
1735278180000|2024-12-27 05:43:00|41491.7|41471.7|41493.4|41473.4|41495.9|41475.9|41491.7|41471.7|2
1735278190000|2024-12-27 05:43:10|||||||||1
1735278200000|2024-12-27 05:43:20|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|41490.9|41470.9|1
1735278210000|2024-12-27 05:43:30|41490|41470|41488.4|41468.4|41490|41470|41488.4|41468.4|0
1735278220000|2024-12-27 05:43:40|41490.9|41470.9|41493.4|41473.4|41493.4|41473.4|41490.9|41470.9|1
1735278230000|2024-12-27 05:43:50|41495.9|41475.9|41493.4|41473.4|41495.9|41475.9|41493.4|41473.4|0
1735278240000|2024-12-27 05:44:00|41495.9|41475.9|41497.5|41477.5|41497.5|41477.5|41493.4|41473.4|0
1735278250000|2024-12-27 05:44:10|41495.9|41475.9|41498.4|41478.4|41498.4|41478.4|41495.9|41475.9|0
1735278260000|2024-12-27 05:44:20|41500|41480|41503.4|41483.4|41503.4|41483.4|41500|41480|1
1735278270000|2024-12-27 05:44:30|41505.9|41485.9|41503.4|41483.4|41505.9|41485.9|41503.4|41483.4|0
1735278290000|2024-12-27 05:44:50|41504.2|41484.2|41503.4|41483.4|41505.9|41485.9|41503.4|41483.4|0
1735278320000|2024-12-27 05:45:20|41502.5|41482.5|41498.4|41478.4|41502.5|41482.5|41498.4|41478.4|0
1735278330000|2024-12-27 05:45:30|41495.9|41475.9|41490.9|41470.9|41495.9|41475.9|41490.9|41470.9|2
1735278340000|2024-12-27 05:45:40|41490|41470|41490.9|41470.9|41490.9|41470.9|41488.4|41468.4|0
1735278360000|2024-12-27 05:46:00|41490|41470|41485.9|41465.9|41490|41470|41485.9|41465.9|6
1735278370000|2024-12-27 05:46:10|41485|41465|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|1
1735278400000|2024-12-27 05:46:40|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1735278410000|2024-12-27 05:46:50|||||||||2
1735278420000|2024-12-27 05:47:00|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|2
1735278430000|2024-12-27 05:47:10|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41478.4|41458.4|5
1735278440000|2024-12-27 05:47:20|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|41483.4|41463.4|0
1735278460000|2024-12-27 05:47:40|41484.2|41464.2|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|2
1735278470000|2024-12-27 05:47:50|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1735278480000|2024-12-27 05:48:00|41476.7|41456.7|41473.4|41453.4|41476.7|41456.7|41473.4|41453.4|5
1735278490000|2024-12-27 05:48:10|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41473.4|41453.4|1
1735278500000|2024-12-27 05:48:20|41475|41455|41473.4|41453.4|41475.9|41455.9|41473.4|41453.4|1
1735278510000|2024-12-27 05:48:30|41470.9|41450.9|41473.4|41453.4|41473.4|41453.4|41470.9|41450.9|1
1735278530000|2024-12-27 05:48:50|41471.7|41451.7|41473.4|41453.4|41473.4|41453.4|41470.9|41450.9|0
1735278540000|2024-12-27 05:49:00|41475.9|41455.9|41473.4|41453.4|41475.9|41455.9|41470.9|41450.9|2
1735278550000|2024-12-27 05:49:10|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|41475.9|41455.9|1
1735278560000|2024-12-27 05:49:20|41478.4|41458.4|41483.4|41463.4|41483.4|41463.4|41478.4|41458.4|0
1735278570000|2024-12-27 05:49:30|41480.9|41460.9|41483.4|41463.4|41485.9|41465.9|41480.9|41460.9|0
1735278580000|2024-12-27 05:49:40|41481.7|41461.7|41480.9|41460.9|41481.7|41461.7|41480.9|41460.9|1
1735278590000|2024-12-27 05:49:50|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|1
1735278600000|2024-12-27 05:50:00|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1735278610000|2024-12-27 05:50:10|41483.4|41463.4|41490.9|41470.9|41490.9|41470.9|41483.4|41463.4|1
1735278620000|2024-12-27 05:50:20|41490|41470|41485.9|41465.9|41490|41470|41485.9|41465.9|1
1735278630000|2024-12-27 05:50:30|41488.4|41468.4|41488.4|41468.4|41488.4|41468.4|41485.9|41465.9|0
1735278650000|2024-12-27 05:50:50|41485.9|41465.9|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1735278660000|2024-12-27 05:51:00|41480.9|41460.9|41483.4|41463.4|41483.4|41463.4|41480.9|41460.9|0
1735278670000|2024-12-27 05:51:10|41484.2|41464.2|41483.4|41463.4|41484.2|41464.2|41483.4|41463.4|0
1735278680000|2024-12-27 05:51:20|41482.5|41462.5|41480.9|41460.9|41483.4|41463.4|41480.9|41460.9|0
1735278690000|2024-12-27 05:51:30|41483.4|41463.4|41481.7|41461.7|41483.4|41463.4|41481.7|41461.7|0
1735278700000|2024-12-27 05:51:40|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|41480.9|41460.9|0
1735278720000|2024-12-27 05:52:00|41478.4|41458.4|41480.9|41460.9|41480.9|41460.9|41478.4|41458.4|0
1735278730000|2024-12-27 05:52:10|41478.4|41458.4|41480.9|41460.9|41480.9|41460.9|41478.4|41458.4|0
1735278740000|2024-12-27 05:52:20|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|41478.4|41458.4|1
1735278750000|2024-12-27 05:52:30|41475.9|41455.9|41478.4|41458.4|41478.4|41458.4|41475.9|41455.9|4
1735278760000|2024-12-27 05:52:40|||||||||1
1735278770000|2024-12-27 05:52:50|41476.7|41456.7|41473.4|41453.4|41476.7|41456.7|41473.4|41453.4|0
1735278780000|2024-12-27 05:53:00|41475|41455|41475.9|41455.9|41475.9|41455.9|41473.4|41453.4|0
1735278790000|2024-12-27 05:53:10|41478.4|41458.4|41480.9|41460.9|41480.9|41460.9|41478.4|41458.4|0
1735278800000|2024-12-27 05:53:20|41478.4|41458.4|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|0
1735278810000|2024-12-27 05:53:30|41479.2|41459.2|41480.9|41460.9|41480.9|41460.9|41478.4|41458.4|0
1735278830000|2024-12-27 05:53:50|41482.5|41462.5|41485.9|41465.9|41485.9|41465.9|41480.9|41460.9|0
1735278840000|2024-12-27 05:54:00|41483.4|41463.4|41483.4|41463.4|41485.9|41465.9|41483.4|41463.4|0
1735278860000|2024-12-27 05:54:20|41480.9|41460.9|41478.4|41458.4|41480.9|41460.9|41473.4|41453.4|1
1735278870000|2024-12-27 05:54:30|41475|41455|41478.4|41458.4|41478.4|41458.4|41473.4|41453.4|0
1735278890000|2024-12-27 05:54:50|41480.9|41460.9|41478.4|41458.4|41480.9|41460.9|41478.4|41458.4|0
1735278900000|2024-12-27 05:55:00|41477.5|41457.5|41475.9|41455.9|41478.4|41458.4|41475.9|41455.9|1
1735278910000|2024-12-27 05:55:10|41476.7|41456.7|41478.4|41458.4|41478.4|41458.4|41476.7|41456.7|0
1735278920000|2024-12-27 05:55:20|41475.9|41455.9|41478.4|41458.4|41478.4|41458.4|41475.9|41455.9|0
1735278930000|2024-12-27 05:55:30|41475.9|41455.9|41470.9|41450.9|41475.9|41455.9|41470.9|41450.9|3
1735278940000|2024-12-27 05:55:40|41473.4|41453.4|41470.9|41450.9|41473.4|41453.4|41470.9|41450.9|1
1735278950000|2024-12-27 05:55:50|41472.6|41452.6|41470.9|41450.9|41473.4|41453.4|41470.9|41450.9|0
1735278960000|2024-12-27 05:56:00|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|41468.4|41448.4|4
1735278970000|2024-12-27 05:56:10|41467.6|41447.6|41463.4|41443.4|41468.4|41448.4|41463.4|41443.4|1
1735278980000|2024-12-27 05:56:20|41462.6|41442.6|41463.4|41443.4|41463.4|41443.4|41460.9|41440.9|0
1735278990000|2024-12-27 05:56:30|41465.1|41445.1|41463.4|41443.4|41465.9|41445.9|41463.4|41443.4|0
1735279000000|2024-12-27 05:56:40|41460.9|41440.9|41463.4|41443.4|41463.4|41443.4|41460.9|41440.9|0
1735279010000|2024-12-27 05:56:50|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|0
1735279030000|2024-12-27 05:57:10|41460.1|41440.1|41453.4|41433.4|41460.1|41440.1|41453.4|41433.4|7
1735279040000|2024-12-27 05:57:20|41455.9|41435.9|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|2
1735279050000|2024-12-27 05:57:30|41455.9|41435.9|41450.9|41430.9|41455.9|41435.9|41450.9|41430.9|1
1735279060000|2024-12-27 05:57:40|41448.4|41428.4|41443.4|41423.4|41448.4|41428.4|41443.4|41423.4|4
1735279070000|2024-12-27 05:57:50|41445.1|41425.1|41449.2|41429.2|41450.9|41430.9|41445.1|41425.1|7
1735279080000|2024-12-27 05:58:00|41448.4|41428.4|41445.9|41425.9|41448.4|41428.4|41443.4|41423.4|0
1735279090000|2024-12-27 05:58:10|41447.6|41427.6|41448.4|41428.4|41448.4|41428.4|41447.6|41427.6|1
1735279100000|2024-12-27 05:58:20|41443.4|41423.4|41448.4|41428.4|41448.4|41428.4|41443.4|41423.4|3
1735279110000|2024-12-27 05:58:30|41445.9|41425.9|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|0
1735279120000|2024-12-27 05:58:40|41449.2|41429.2|41453.4|41433.4|41453.4|41433.4|41449.2|41429.2|1
1735279130000|2024-12-27 05:58:50|41451.7|41431.7|41450.9|41430.9|41453.4|41433.4|41450.9|41430.9|2
1735279140000|2024-12-27 05:59:00|41453.4|41433.4|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|0
1735279150000|2024-12-27 05:59:10|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|0
1735279160000|2024-12-27 05:59:20|||||||||1
1735279170000|2024-12-27 05:59:30|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41445.9|41425.9|2
1735279180000|2024-12-27 05:59:40|41445.9|41425.9|41445.9|41425.9|41448.4|41428.4|41445.9|41425.9|1
1735279190000|2024-12-27 05:59:50|41446.7|41426.7|41448.4|41428.4|41448.4|41428.4|41446.7|41426.7|0
1735279200000|2024-12-27 06:00:00|41446.7|41426.7|41443.4|41423.4|41446.7|41426.7|41443.4|41423.4|5
1735279210000|2024-12-27 06:00:10|41441.7|41421.7|41443.4|41423.4|41443.4|41423.4|41441.7|41421.7|1
1735279220000|2024-12-27 06:00:20|41445.1|41425.1|41443.4|41423.4|41445.1|41425.1|41441.7|41421.7|1
1735279230000|2024-12-27 06:00:30|41445.9|41425.9|41444.2|41424.2|41445.9|41425.9|41443.4|41423.4|0
1735279240000|2024-12-27 06:00:40|41445.1|41425.1|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|1
1735279250000|2024-12-27 06:00:50|41448.4|41428.4|41448.4|41428.4|41450.9|41430.9|41445.9|41425.9|1
1735279260000|2024-12-27 06:01:00|41447.6|41427.6|41445.9|41425.9|41447.6|41427.6|41445.9|41425.9|2
1735279270000|2024-12-27 06:01:10|41444.2|41424.2|41445.9|41425.9|41445.9|41425.9|41443.4|41423.4|4
1735279280000|2024-12-27 06:01:20|41448.4|41428.4|41448.4|41428.4|41450.9|41430.9|41448.4|41428.4|0
1735279290000|2024-12-27 06:01:30|41450.1|41430.1|41453.4|41433.4|41453.4|41433.4|41450.1|41430.1|0
1735279310000|2024-12-27 06:01:50|41450.9|41430.9|41449.2|41429.2|41450.9|41430.9|41449.2|41429.2|0
1735279330000|2024-12-27 06:02:10|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|41446.7|41426.7|0
1735279340000|2024-12-27 06:02:20|41449.2|41429.2|41440.9|41420.9|41449.2|41429.2|41440.9|41420.9|3
1735279360000|2024-12-27 06:02:40|41438.4|41418.4|41440.9|41420.9|41440.9|41420.9|41438.4|41418.4|0
1735279370000|2024-12-27 06:02:50|||||||||2
1735279380000|2024-12-27 06:03:00|41442.6|41422.6|41445.9|41425.9|41445.9|41425.9|41440.9|41420.9|0
1735279410000|2024-12-27 06:03:30|41446.7|41426.7|41448.4|41428.4|41448.4|41428.4|41446.7|41426.7|0
1735279420000|2024-12-27 06:03:40|||||||||2
1735279430000|2024-12-27 06:03:50|||||||||1
1735279440000|2024-12-27 06:04:00|41450.1|41430.1|41453.4|41433.4|41453.4|41433.4|41450.1|41430.1|1
1735279450000|2024-12-27 06:04:10|41455.9|41435.9|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|1
1735279460000|2024-12-27 06:04:20|41455.9|41435.9|41454.3|41434.3|41457.6|41437.6|41454.3|41434.3|1
1735279470000|2024-12-27 06:04:30|41456.8|41436.8|41454.3|41434.3|41456.8|41436.8|41454.3|41434.3|0
1735279480000|2024-12-27 06:04:40|41455.9|41435.9|41456.8|41436.8|41456.8|41436.8|41454.3|41434.3|0
1735279490000|2024-12-27 06:04:50|41455.9|41435.9|41458.4|41438.4|41458.4|41438.4|41455.9|41435.9|0
1735279500000|2024-12-27 06:05:00|41460.1|41440.1|41465.9|41445.9|41465.9|41445.9|41460.1|41440.1|0
1735279510000|2024-12-27 06:05:10|41468.4|41448.4|41470.9|41450.9|41470.9|41450.9|41468.4|41448.4|0
1735279520000|2024-12-27 06:05:20|41472.6|41452.6|41468.4|41448.4|41473.4|41453.4|41468.4|41448.4|0
1735279530000|2024-12-27 06:05:30|41465.9|41445.9|41463.4|41443.4|41468.4|41448.4|41463.4|41443.4|2
1735279550000|2024-12-27 06:05:50|41465.9|41445.9|41463.4|41443.4|41465.9|41445.9|41463.4|41443.4|1
1735279560000|2024-12-27 06:06:00|41465.9|41445.9|41463.4|41443.4|41465.9|41445.9|41463.4|41443.4|0
1735279570000|2024-12-27 06:06:10|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|41460.9|41440.9|2
1735279580000|2024-12-27 06:06:20|41460.1|41440.1|41458.4|41438.4|41460.1|41440.1|41458.4|41438.4|0
1735279590000|2024-12-27 06:06:30|41455.9|41435.9|41455.9|41435.9|41458.4|41438.4|41455.9|41435.9|0
1735279600000|2024-12-27 06:06:40|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1735279610000|2024-12-27 06:06:50|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|41450.9|41430.9|4
1735279620000|2024-12-27 06:07:00|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|41453.4|41433.4|0
1735279630000|2024-12-27 06:07:10|41455.9|41435.9|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|11
1735279640000|2024-12-27 06:07:20|||||||||2
1735279650000|2024-12-27 06:07:30|41450.9|41430.9|41448.4|41428.4|41450.9|41430.9|41448.4|41428.4|2
1735279660000|2024-12-27 06:07:40|41450.1|41430.1|41450.9|41430.9|41450.9|41430.9|41450.1|41430.1|0
1735279670000|2024-12-27 06:07:50|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|1
1735279690000|2024-12-27 06:08:10|41447.6|41427.6|41443.4|41423.4|41447.6|41427.6|41443.4|41423.4|2
1735279700000|2024-12-27 06:08:20|||||||||1
1735279710000|2024-12-27 06:08:30|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|41445.9|41425.9|4
1735279720000|2024-12-27 06:08:40|41444.3|41424.3|41442.6|41422.6|41444.3|41424.3|41442.6|41422.6|1
1735279730000|2024-12-27 06:08:50|41440.1|41420.1|41435.9|41415.9|41440.1|41420.1|41435.1|41415.1|2
1735279740000|2024-12-27 06:09:00|41437.6|41417.6|41440.9|41420.9|41440.9|41420.9|41437.6|41417.6|0
1735279750000|2024-12-27 06:09:10|41438.4|41418.4|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1735279760000|2024-12-27 06:09:20|41435.9|41415.9|41435.9|41415.9|41435.9|41415.9|41434.3|41414.3|0
1735279770000|2024-12-27 06:09:30|41434.3|41414.3|41438.4|41418.4|41438.4|41418.4|41434.3|41414.3|0
1735279780000|2024-12-27 06:09:40|41435.9|41415.9|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|0
1735279790000|2024-12-27 06:09:50|41437.6|41417.6|41438.4|41418.4|41438.4|41418.4|41437.6|41417.6|0
1735279800000|2024-12-27 06:10:00|41437.6|41417.6|41434.3|41414.3|41437.6|41417.6|41434.3|41414.3|2
1735279810000|2024-12-27 06:10:10|41432.6|41412.6|41426.8|41406.8|41432.6|41412.6|41426.8|41406.8|5
1735279820000|2024-12-27 06:10:20|41428.4|41408.4|41421.8|41401.8|41428.4|41408.4|41421.8|41401.8|4
1735279840000|2024-12-27 06:10:40|41423.4|41403.4|41430.9|41410.9|41430.9|41410.9|41423.4|41403.4|2
1735279850000|2024-12-27 06:10:50|41430.1|41410.1|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|0
1735279860000|2024-12-27 06:11:00|41430.9|41410.9|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|0
1735279870000|2024-12-27 06:11:10|41430.1|41410.1|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|0
1735279880000|2024-12-27 06:11:20|41428.4|41408.4|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|0
1735279890000|2024-12-27 06:11:30|41430.9|41410.9|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|0
1735279900000|2024-12-27 06:11:40|41430.1|41410.1|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|1
1735279910000|2024-12-27 06:11:50|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|0
1735279920000|2024-12-27 06:12:00|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|2
1735279930000|2024-12-27 06:12:10|41428.4|41408.4|41424.3|41404.3|41428.4|41408.4|41424.3|41404.3|0
1735279940000|2024-12-27 06:12:20|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41424.3|41404.3|1
1735279950000|2024-12-27 06:12:30|41425.1|41405.1|41425.9|41405.9|41428.4|41408.4|41423.4|41403.4|8
1735279960000|2024-12-27 06:12:40|41426.8|41406.8|41428.4|41408.4|41428.4|41408.4|41426.8|41406.8|1
1735279970000|2024-12-27 06:12:50|41429.3|41409.3|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|0
1735279980000|2024-12-27 06:13:00|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|0
1735279990000|2024-12-27 06:13:10|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|4
1735280000000|2024-12-27 06:13:20|41432.6|41412.6|41428.4|41408.4|41432.6|41412.6|41428.4|41408.4|9
1735280010000|2024-12-27 06:13:30|41430.9|41410.9|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|7
1735280020000|2024-12-27 06:13:40|41426.8|41406.8|41428.4|41408.4|41428.4|41408.4|41425.9|41405.9|0
1735280030000|2024-12-27 06:13:50|||||||||1
1735280040000|2024-12-27 06:14:00|41429.3|41409.3|41428.4|41408.4|41429.3|41409.3|41428.4|41408.4|2
1735280050000|2024-12-27 06:14:10|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|41425.9|41405.9|0
1735280060000|2024-12-27 06:14:20|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41426.8|41406.8|1
1735280070000|2024-12-27 06:14:30|||||||||2
1735280090000|2024-12-27 06:14:50|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|1
1735280100000|2024-12-27 06:15:00|41428.4|41408.4|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|2
1735280110000|2024-12-27 06:15:10|41430.1|41410.1|41428.4|41408.4|41430.9|41410.9|41428.4|41408.4|0
1735280130000|2024-12-27 06:15:30|41430.9|41410.9|41428.4|41408.4|41430.9|41410.9|41426.8|41406.8|1
1735280150000|2024-12-27 06:15:50|41429.3|41409.3|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|0
1735280160000|2024-12-27 06:16:00|41430.1|41410.1|41428.4|41408.4|41430.9|41410.9|41425.9|41405.9|4
1735280170000|2024-12-27 06:16:10|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|3
1735280180000|2024-12-27 06:16:20|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|41432.6|41412.6|0
1735280190000|2024-12-27 06:16:30|41433.4|41413.4|41433.4|41413.4|41435.1|41415.1|41433.4|41413.4|4
1735280200000|2024-12-27 06:16:40|41435.1|41415.1|41435.9|41415.9|41435.9|41415.9|41435.1|41415.1|1
1735280210000|2024-12-27 06:16:50|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|41433.4|41413.4|2
1735280220000|2024-12-27 06:17:00|41432.6|41412.6|41429.3|41409.3|41432.6|41412.6|41428.4|41408.4|4
1735280230000|2024-12-27 06:17:10|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|41430.9|41410.9|0
1735280240000|2024-12-27 06:17:20|41433.4|41413.4|41430.9|41410.9|41433.4|41413.4|41428.4|41408.4|0
1735280250000|2024-12-27 06:17:30|41428.4|41408.4|41430.9|41410.9|41430.9|41410.9|41428.4|41408.4|4
1735280260000|2024-12-27 06:17:40|41429.3|41409.3|41428.4|41408.4|41429.3|41409.3|41428.4|41408.4|0
1735280270000|2024-12-27 06:17:50|41429.3|41409.3|41430.9|41410.9|41430.9|41410.9|41429.3|41409.3|9
1735280280000|2024-12-27 06:18:00|41431.8|41411.8|41438.4|41418.4|41438.4|41418.4|41431.8|41411.8|1
1735280290000|2024-12-27 06:18:10|41440.1|41420.1|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1735280300000|2024-12-27 06:18:20|41440.9|41420.9|41435.9|41415.9|41440.9|41420.9|41435.9|41415.9|0
1735280310000|2024-12-27 06:18:30|41435.1|41415.1|41433.4|41413.4|41435.1|41415.1|41433.4|41413.4|1
1735280320000|2024-12-27 06:18:40|||||||||1
1735280330000|2024-12-27 06:18:50|41435.9|41415.9|41433.4|41413.4|41435.9|41415.9|41433.4|41413.4|0
1735280340000|2024-12-27 06:19:00|41438.4|41418.4|41439.3|41419.3|41440.9|41420.9|41438.4|41418.4|3
1735280350000|2024-12-27 06:19:10|41440.1|41420.1|41438.4|41418.4|41440.9|41420.9|41438.4|41418.4|0
1735280360000|2024-12-27 06:19:20|41440.1|41420.1|41445.9|41425.9|41445.9|41425.9|41438.4|41418.4|3
1735280370000|2024-12-27 06:19:30|41445.1|41425.1|41443.4|41423.4|41445.1|41425.1|41443.4|41423.4|1
1735280380000|2024-12-27 06:19:40|41445.1|41425.1|41446|41426|41446|41426|41445.1|41425.1|0
1735280390000|2024-12-27 06:19:50|41455.1|41435.1|41456|41436|41456|41436|41451|41431|9
1735280400000|2024-12-27 06:20:00|41458.5|41438.5|41461|41441|41466|41446|41458.5|41438.5|3
1735280410000|2024-12-27 06:20:10|41462.6|41442.6|41463.5|41443.5|41463.5|41443.5|41462.6|41442.6|0
1735280420000|2024-12-27 06:20:20|41461.8|41441.8|41461|41441|41463.5|41443.5|41461|41441|1
1735280430000|2024-12-27 06:20:30|41458.5|41438.5|41461|41441|41461|41441|41458.5|41438.5|3
1735280440000|2024-12-27 06:20:40|41459.3|41439.3|41458.5|41438.5|41459.3|41439.3|41458.5|41438.5|0
1735280450000|2024-12-27 06:20:50|41456.8|41436.8|41458.5|41438.5|41461|41441|41456|41436|1
1735280460000|2024-12-27 06:21:00|41461|41441|41461|41441|41461|41441|41459.3|41439.3|0
1735280470000|2024-12-27 06:21:10|41459.3|41439.3|41458.5|41438.5|41461|41441|41458.5|41438.5|0
1735280480000|2024-12-27 06:21:20|41457.6|41437.6|41456|41436|41457.6|41437.6|41456|41436|0
1735280490000|2024-12-27 06:21:30|41454.3|41434.3|41456|41436|41456|41436|41453.5|41433.5|0
1735280510000|2024-12-27 06:21:50|41454.3|41434.3|41453.5|41433.5|41456|41436|41453.5|41433.5|0
1735280520000|2024-12-27 06:22:00|41454.3|41434.3|41453.5|41433.5|41456|41436|41453.5|41433.5|0
1735280540000|2024-12-27 06:22:20|41451.8|41431.8|41451|41431|41451.8|41431.8|41451|41431|0
1735280570000|2024-12-27 06:22:50|41453.5|41433.5|41458.5|41438.5|41458.5|41438.5|41453.5|41433.5|2
1735280580000|2024-12-27 06:23:00|41459.3|41439.3|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1735280590000|2024-12-27 06:23:10|41459.3|41439.3|41458.5|41438.5|41461|41441|41458.5|41438.5|1
1735280600000|2024-12-27 06:23:20|41461|41441|41456|41436|41461|41441|41456|41436|0
1735280610000|2024-12-27 06:23:30|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1735280620000|2024-12-27 06:23:40|41461|41441|41463.5|41443.5|41463.5|41443.5|41461|41441|0
1735280630000|2024-12-27 06:23:50|41461|41441|41463.5|41443.5|41463.5|41443.5|41461|41441|0
1735280640000|2024-12-27 06:24:00|41461.8|41441.8|41458.5|41438.5|41461.8|41441.8|41458.5|41438.5|0
1735280650000|2024-12-27 06:24:10|41461|41441|41463.5|41443.5|41463.5|41443.5|41458.5|41438.5|5
1735280660000|2024-12-27 06:24:20|41461.8|41441.8|41461|41441|41463.5|41443.5|41461|41441|0
1735280670000|2024-12-27 06:24:30|41463.5|41443.5|41461|41441|41463.5|41443.5|41461|41441|2
1735280680000|2024-12-27 06:24:40|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1735280700000|2024-12-27 06:25:00|41456.8|41436.8|41456|41436|41456.8|41436.8|41456|41436|0
1735280710000|2024-12-27 06:25:10|41455.1|41435.1|41443.5|41423.5|41456|41436|41443.5|41423.5|4
1735280730000|2024-12-27 06:25:30|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|8
1735280740000|2024-12-27 06:25:40|41436|41416|41436|41416|41438.5|41418.5|41433.5|41413.5|2
1735280750000|2024-12-27 06:25:50|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1735280760000|2024-12-27 06:26:00|41440.1|41420.1|41436|41416|41440.1|41420.1|41436|41416|0
1735280770000|2024-12-27 06:26:10|41436.8|41416.8|41426|41406|41436.8|41416.8|41426|41406|7
1735280780000|2024-12-27 06:26:20|41428.5|41408.5|41428.5|41408.5|41428.5|41408.5|41426|41406|11
1735280790000|2024-12-27 06:26:30|41429.3|41409.3|41434.3|41414.3|41434.3|41414.3|41429.3|41409.3|2
1735280800000|2024-12-27 06:26:40|41433.5|41413.5|41431.8|41411.8|41434.3|41414.3|41431.8|41411.8|0
1735280810000|2024-12-27 06:26:50|41431|41411|41431|41411|41433.5|41413.5|41428.5|41408.5|9
1735280820000|2024-12-27 06:27:00|41429.3|41409.3|41426|41406|41429.3|41409.3|41426|41406|1
1735280830000|2024-12-27 06:27:10|41425.1|41405.1|41426|41406|41426|41406|41423.5|41403.5|3
1735280840000|2024-12-27 06:27:20|41424.3|41404.3|41426|41406|41426|41406|41423.5|41403.5|3
1735280850000|2024-12-27 06:27:30|41424.3|41404.3|41426|41406|41426|41406|41421.8|41401.8|5
1735280860000|2024-12-27 06:27:40|41427.6|41407.6|41428.5|41408.5|41428.5|41408.5|41427.6|41407.6|12
1735280870000|2024-12-27 06:27:50|41426.8|41406.8|41431|41411|41431|41411|41426|41406|1
1735280880000|2024-12-27 06:28:00|41429.3|41409.3|41428.5|41408.5|41429.3|41409.3|41426|41406|1
1735280890000|2024-12-27 06:28:10|41426.8|41406.8|41426|41406|41426.8|41406.8|41426|41406|0
1735280900000|2024-12-27 06:28:20|41426.8|41406.8|41426|41406|41428.5|41408.5|41426|41406|2
1735280920000|2024-12-27 06:28:40|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|41423.5|41403.5|0
1735280930000|2024-12-27 06:28:50|41425.1|41405.1|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735280940000|2024-12-27 06:29:00|41426|41406|41426|41406|41426|41406|41426|41406|2
1735280950000|2024-12-27 06:29:10|41428.5|41408.5|41426|41406|41431|41411|41426|41406|6
1735280960000|2024-12-27 06:29:20|||||||||6
1735280970000|2024-12-27 06:29:30|||||||||1
1735280980000|2024-12-27 06:29:40|41427.6|41407.6|41426|41406|41428.5|41408.5|41426|41406|7
1735280990000|2024-12-27 06:29:50|41426.8|41406.8|41428.5|41408.5|41431|41411|41426|41406|2
1735281000000|2024-12-27 06:30:00|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|41427.6|41407.6|1
1735281010000|2024-12-27 06:30:10|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|0
1735281030000|2024-12-27 06:30:30|41432.6|41412.6|41435.1|41415.1|41435.1|41415.1|41432.6|41412.6|3
1735281040000|2024-12-27 06:30:40|41436|41416|41436|41416|41436|41416|41436|41416|0
1735281050000|2024-12-27 06:30:50|41438.5|41418.5|41441|41421|41441|41421|41438.5|41418.5|1
1735281060000|2024-12-27 06:31:00|41442.6|41422.6|41438.5|41418.5|41443.5|41423.5|41438.5|41418.5|4
1735281070000|2024-12-27 06:31:10|||||||||2
1735281080000|2024-12-27 06:31:20|||||||||2
1735281090000|2024-12-27 06:31:30|41436.8|41416.8|41436|41416|41436.8|41416.8|41436|41416|0
1735281100000|2024-12-27 06:31:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1735281110000|2024-12-27 06:31:50|41436|41416|41436|41416|41438.5|41418.5|41436|41416|0
1735281120000|2024-12-27 06:32:00|41434.3|41414.3|41433.5|41413.5|41434.3|41414.3|41433.5|41413.5|3
1735281130000|2024-12-27 06:32:10|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|5
1735281140000|2024-12-27 06:32:20|41428.5|41408.5|41431|41411|41431|41411|41427.6|41407.6|4
1735281150000|2024-12-27 06:32:30|41426|41406|41426|41406|41426|41406|41426|41406|4
1735281160000|2024-12-27 06:32:40|41426.8|41406.8|41431|41411|41431|41411|41426|41406|2
1735281170000|2024-12-27 06:32:50|41428.5|41408.5|41431|41411|41431|41411|41428.5|41408.5|1
1735281180000|2024-12-27 06:33:00|41429.3|41409.3|41431|41411|41431|41411|41428.5|41408.5|7
1735281190000|2024-12-27 06:33:10|41426|41406|41426|41406|41426|41406|41426|41406|2
1735281210000|2024-12-27 06:33:30|||||||||5
1735281220000|2024-12-27 06:33:40|41428.5|41408.5|41426|41406|41428.5|41408.5|41426|41406|3
1735281230000|2024-12-27 06:33:50|41425.1|41405.1|41426|41406|41426|41406|41421.8|41401.8|6
1735281240000|2024-12-27 06:34:00|41424.3|41404.3|41421|41401|41424.3|41404.3|41421|41401|2
1735281250000|2024-12-27 06:34:10|41416|41396|41411|41391|41416|41396|41411|41391|22
1735281260000|2024-12-27 06:34:20|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|41408.5|41388.5|0
1735281270000|2024-12-27 06:34:30|41406.8|41386.8|41408.5|41388.5|41408.5|41388.5|41406|41386|0
1735281280000|2024-12-27 06:34:40|41409.3|41389.3|41411|41391|41411|41391|41409.3|41389.3|3
1735281290000|2024-12-27 06:34:50|41406.8|41386.8|41408.5|41388.5|41411|41391|41406|41386|3
1735281300000|2024-12-27 06:35:00|41407.6|41387.6|41411|41391|41411|41391|41406|41386|5
1735281310000|2024-12-27 06:35:10|41412.6|41392.6|41412.6|41392.6|41412.6|41392.6|41411|41391|5
1735281320000|2024-12-27 06:35:20|41413.5|41393.5|41416|41396|41416|41396|41413.5|41393.5|0
1735281330000|2024-12-27 06:35:30|41418.5|41398.5|41414.3|41394.3|41418.5|41398.5|41413.5|41393.5|0
1735281340000|2024-12-27 06:35:40|41415.1|41395.1|41418.5|41398.5|41418.5|41398.5|41415.1|41395.1|0
1735281360000|2024-12-27 06:36:00|41416|41396|41413.5|41393.5|41416|41396|41411.8|41391.8|0
1735281370000|2024-12-27 06:36:10|41411|41391|41413.5|41393.5|41413.5|41393.5|41411|41391|0
1735281380000|2024-12-27 06:36:20|41411|41391|41413.5|41393.5|41413.5|41393.5|41411|41391|0
1735281390000|2024-12-27 06:36:30|41411|41391|41418.5|41398.5|41418.5|41398.5|41411|41391|3
1735281400000|2024-12-27 06:36:40|41421|41401|41421|41401|41423.5|41403.5|41421|41401|0
1735281410000|2024-12-27 06:36:50|41418.5|41398.5|41418.5|41398.5|41421|41401|41418.5|41398.5|1
1735281430000|2024-12-27 06:37:10|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735281440000|2024-12-27 06:37:20|41416.8|41396.8|41416|41396|41421|41401|41416|41396|5
1735281450000|2024-12-27 06:37:30|41414.3|41394.3|41416|41396|41416|41396|41413.5|41393.5|3
1735281470000|2024-12-27 06:37:50|41417.7|41397.7|41416|41396|41418.5|41398.5|41416|41396|2
1735281480000|2024-12-27 06:38:00|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|41414.3|41394.3|0
1735281490000|2024-12-27 06:38:10|41416|41396|41421|41401|41421|41401|41413.5|41393.5|1
1735281500000|2024-12-27 06:38:20|||||||||3
1735281510000|2024-12-27 06:38:30|41419.3|41399.3|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735281520000|2024-12-27 06:38:40|41416|41396|41416|41396|41416|41396|41416|41396|0
1735281530000|2024-12-27 06:38:50|41418.5|41398.5|41420.2|41400.2|41420.2|41400.2|41418.5|41398.5|0
1735281540000|2024-12-27 06:39:00|41418.5|41398.5|41418.5|41398.5|41418.5|41398.5|41418.5|41398.5|0
1735281550000|2024-12-27 06:39:10|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735281560000|2024-12-27 06:39:20|41416.8|41396.8|41416|41396|41416.8|41396.8|41416|41396|0
1735281570000|2024-12-27 06:39:30|41417.7|41397.7|41418.5|41398.5|41418.5|41398.5|41416|41396|0
1735281580000|2024-12-27 06:39:40|41421|41401|41418.5|41398.5|41421|41401|41418.5|41398.5|0
1735281590000|2024-12-27 06:39:50|41421|41401|41421|41401|41421|41401|41420.2|41400.2|2
1735281600000|2024-12-27 06:40:00|41420.2|41400.2|41418.5|41398.5|41422.7|41402.7|41418.5|41398.5|0
1735281610000|2024-12-27 06:40:10|41421|41401|41423.5|41403.5|41423.5|41403.5|41421|41401|0
1735281620000|2024-12-27 06:40:20|41426|41406|41426|41406|41426|41406|41426|41406|0
1735281630000|2024-12-27 06:40:30|41423.5|41403.5|41428.5|41408.5|41428.5|41408.5|41423.5|41403.5|0
1735281640000|2024-12-27 06:40:40|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|41430.2|41410.2|5
1735281650000|2024-12-27 06:40:50|41431|41411|41431|41411|41431|41411|41431|41411|1
1735281660000|2024-12-27 06:41:00|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|4
1735281670000|2024-12-27 06:41:10|41434.3|41414.3|41440.2|41420.2|41440.2|41420.2|41434.3|41414.3|2
1735281680000|2024-12-27 06:41:20|41441|41421|41441|41421|41441.8|41421.8|41441|41421|1
1735281690000|2024-12-27 06:41:30|||||||||1
1735281700000|2024-12-27 06:41:40|41439.3|41419.3|41438.5|41418.5|41439.3|41419.3|41438.5|41418.5|0
1735281710000|2024-12-27 06:41:50|41436.8|41416.8|41438.5|41418.5|41438.5|41418.5|41436|41416|1
1735281720000|2024-12-27 06:42:00|41440.2|41420.2|41446|41426|41446|41426|41440.2|41420.2|1
1735281730000|2024-12-27 06:42:10|41447.7|41427.7|41451|41431|41451|41431|41447.7|41427.7|0
1735281740000|2024-12-27 06:42:20|41448.5|41428.5|41443.5|41423.5|41448.5|41428.5|41443.5|41423.5|3
1735281750000|2024-12-27 06:42:30|41438.5|41418.5|41436.8|41416.8|41438.5|41418.5|41436.8|41416.8|2
1735281760000|2024-12-27 06:42:40|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|41438.5|41418.5|1
1735281780000|2024-12-27 06:43:00|41436.8|41416.8|41436|41416|41438.5|41418.5|41436|41416|8
1735281790000|2024-12-27 06:43:10|41434.3|41414.3|41433.5|41413.5|41434.3|41414.3|41433.5|41413.5|0
1735281800000|2024-12-27 06:43:20|||||||||1
1735281810000|2024-12-27 06:43:30|41435.2|41415.2|41436|41416|41436|41416|41435.2|41415.2|0
1735281820000|2024-12-27 06:43:40|41431|41411|41431|41411|41431|41411|41431|41411|3
1735281830000|2024-12-27 06:43:50|41432.7|41412.7|41436|41416|41436|41416|41432.7|41412.7|1
1735281840000|2024-12-27 06:44:00|41437.7|41417.7|41436|41416|41438.5|41418.5|41436|41416|0
1735281850000|2024-12-27 06:44:10|41436.9|41416.9|41438.5|41418.5|41441|41421|41436.9|41416.9|0
1735281860000|2024-12-27 06:44:20|41441|41421|41438.5|41418.5|41441|41421|41438.5|41418.5|0
1735281870000|2024-12-27 06:44:30|41441|41421|41443.5|41423.5|41443.5|41423.5|41441|41421|0
1735281890000|2024-12-27 06:44:50|41441|41421|41441|41421|41443.5|41423.5|41441|41421|0
1735281900000|2024-12-27 06:45:00|||||||||2
1735281910000|2024-12-27 06:45:10|41439.4|41419.4|41441|41421|41441|41421|41438.5|41418.5|0
1735281920000|2024-12-27 06:45:20|41439.4|41419.4|41441|41421|41441|41421|41438.5|41418.5|1
1735281930000|2024-12-27 06:45:30|41438.5|41418.5|41436|41416|41438.5|41418.5|41436|41416|0
1735281950000|2024-12-27 06:45:50|41437.7|41417.7|41428.5|41408.5|41438.5|41418.5|41428.5|41408.5|5
1735281970000|2024-12-27 06:46:10|41426.9|41406.9|41426.9|41406.9|41428.5|41408.5|41426|41406|0
1735281980000|2024-12-27 06:46:20|41424.4|41404.4|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735281990000|2024-12-27 06:46:30|41425.2|41405.2|41425.2|41405.2|41426|41406|41423.5|41403.5|0
1735282000000|2024-12-27 06:46:40|41423.5|41403.5|41423.5|41403.5|41426|41406|41423.5|41403.5|0
1735282020000|2024-12-27 06:47:00|41422.7|41402.7|41416.9|41396.9|41422.7|41402.7|41416.9|41396.9|7
1735282030000|2024-12-27 06:47:10|||||||||3
1735282040000|2024-12-27 06:47:20|41414.4|41394.4|41413.5|41393.5|41416|41396|41411|41391|1
1735282050000|2024-12-27 06:47:30|41411|41391|41413.5|41393.5|41413.5|41393.5|41411|41391|0
1735282070000|2024-12-27 06:47:50|41416|41396|41416|41396|41416|41396|41413.5|41393.5|0
1735282080000|2024-12-27 06:48:00|41413.5|41393.5|41413.5|41393.5|41416|41396|41413.5|41393.5|2
1735282090000|2024-12-27 06:48:10|41415.2|41395.2|41413.5|41393.5|41416|41396|41413.5|41393.5|2
1735282100000|2024-12-27 06:48:20|||||||||1
1735282110000|2024-12-27 06:48:30|41411|41391|41411|41391|41412.7|41392.7|41411|41391|0
1735282120000|2024-12-27 06:48:40|41413.5|41393.5|41413.5|41393.5|41413.5|41393.5|41411|41391|3
1735282130000|2024-12-27 06:48:50|41414.4|41394.4|41416|41396|41416|41396|41413.5|41393.5|0
1735282140000|2024-12-27 06:49:00|41412.7|41392.7|41408.5|41388.5|41412.7|41392.7|41408.5|41388.5|4
1735282150000|2024-12-27 06:49:10|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|2
1735282160000|2024-12-27 06:49:20|41406|41386|41406|41386|41406|41386|41406|41386|3
1735282170000|2024-12-27 06:49:30|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|41405.2|41385.2|2
1735282180000|2024-12-27 06:49:40|41406|41386|41401|41381|41406|41386|41401|41381|5
1735282190000|2024-12-27 06:49:50|||||||||2
1735282200000|2024-12-27 06:50:00|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|12
1735282210000|2024-12-27 06:50:10|41394.4|41374.4|41396.9|41376.9|41396.9|41376.9|41394.4|41374.4|0
1735282220000|2024-12-27 06:50:20|41396|41376|41393.5|41373.5|41396|41376|41393.5|41373.5|0
1735282230000|2024-12-27 06:50:30|41394.4|41374.4|41393.5|41373.5|41396|41376|41393.5|41373.5|1
1735282240000|2024-12-27 06:50:40|41391.9|41371.9|41393.5|41373.5|41393.5|41373.5|41391|41371|0
1735282250000|2024-12-27 06:50:50|41395.2|41375.2|41393.5|41373.5|41396|41376|41391|41371|2
1735282260000|2024-12-27 06:51:00|41396|41376|41393.5|41373.5|41396|41376|41391|41371|9
1735282270000|2024-12-27 06:51:10|41395.2|41375.2|41393.5|41373.5|41396|41376|41393.5|41373.5|3
1735282280000|2024-12-27 06:51:20|41396|41376|41393.5|41373.5|41396|41376|41393.5|41373.5|1
1735282290000|2024-12-27 06:51:30|41395.2|41375.2|41393.5|41373.5|41396|41376|41391|41371|2
1735282300000|2024-12-27 06:51:40|41391.9|41371.9|41391|41371|41391.9|41371.9|41391|41371|6
1735282310000|2024-12-27 06:51:50|||||||||1
1735282320000|2024-12-27 06:52:00|41389.4|41369.4|41393.5|41373.5|41393.5|41373.5|41389.4|41369.4|0
1735282340000|2024-12-27 06:52:20|41391.9|41371.9|41393.5|41373.5|41393.5|41373.5|41391.9|41371.9|3
1735282350000|2024-12-27 06:52:30|41391.9|41371.9|41391|41371|41391.9|41371.9|41391|41371|1
1735282360000|2024-12-27 06:52:40|41393.5|41373.5|41391|41371|41393.5|41373.5|41391|41371|4
1735282380000|2024-12-27 06:53:00|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|3
1735282390000|2024-12-27 06:53:10|||||||||3
1735282400000|2024-12-27 06:53:20|41391|41371|41388.5|41368.5|41391|41371|41388.5|41368.5|6
1735282410000|2024-12-27 06:53:30|41390.2|41370.2|41389.4|41369.4|41391|41371|41388.5|41368.5|0
1735282420000|2024-12-27 06:53:40|41386.9|41366.9|41381|41361|41386.9|41366.9|41381|41361|11
1735282430000|2024-12-27 06:53:50|41381.9|41361.9|41383.5|41363.5|41383.5|41363.5|41381.9|41361.9|1
1735282450000|2024-12-27 06:54:10|41385.2|41365.2|41386|41366|41386|41366|41385.2|41365.2|2
1735282460000|2024-12-27 06:54:20|41386.9|41366.9|41386|41366|41388.5|41368.5|41386|41366|1
1735282470000|2024-12-27 06:54:30|41388.5|41368.5|41391|41371|41391|41371|41388.5|41368.5|0
1735282480000|2024-12-27 06:54:40|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|41392.7|41372.7|2
1735282490000|2024-12-27 06:54:50|41391|41371|41396|41376|41396|41376|41391|41371|4
1735282510000|2024-12-27 06:55:10|||||||||1
1735282520000|2024-12-27 06:55:20|41393.5|41373.5|41396|41376|41396|41376|41393.5|41373.5|4
1735282530000|2024-12-27 06:55:30|41391|41371|41380.2|41360.2|41391|41371|41380.2|41360.2|59
1735282540000|2024-12-27 06:55:40|41378.6|41358.6|41380.2|41360.2|41380.2|41360.2|41378.6|41358.6|3
1735282560000|2024-12-27 06:56:00|41381.9|41361.9|41380.2|41360.2|41381.9|41361.9|41380.2|41360.2|0
1735282570000|2024-12-27 06:56:10|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|1
1735282590000|2024-12-27 06:56:30|||||||||6
1735282610000|2024-12-27 06:56:50|41381|41361|41381|41361|41381|41361|41381|41361|1
1735282620000|2024-12-27 06:57:00|41377.7|41357.7|41377.7|41357.7|41380.2|41360.2|41377.7|41357.7|0
1735282630000|2024-12-27 06:57:10|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|41380.2|41360.2|3
1735282640000|2024-12-27 06:57:20|41381.9|41361.9|41377.7|41357.7|41381.9|41361.9|41377.7|41357.7|3
1735282650000|2024-12-27 06:57:30|41378.6|41358.6|41381.9|41361.9|41381.9|41361.9|41378.6|41358.6|3
1735282660000|2024-12-27 06:57:40|41380.2|41360.2|41380.2|41360.2|41381.9|41361.9|41380.2|41360.2|0
1735282670000|2024-12-27 06:57:50|41381.9|41361.9|41382.7|41362.7|41382.7|41362.7|41381.9|41361.9|1
1735282680000|2024-12-27 06:58:00|||||||||11
1735282690000|2024-12-27 06:58:10|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|41377.7|41357.7|8
1735282710000|2024-12-27 06:58:30|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|10
1735282730000|2024-12-27 06:58:50|41378.6|41358.6|41376.9|41356.9|41378.6|41358.6|41376.9|41356.9|3
1735282740000|2024-12-27 06:59:00|41379.4|41359.4|41376.9|41356.9|41381.9|41361.9|41376.9|41356.9|4
1735282750000|2024-12-27 06:59:10|41374.4|41354.4|41376.9|41356.9|41376.9|41356.9|41374.4|41354.4|8
1735282760000|2024-12-27 06:59:20|41374.4|41354.4|41373.5|41353.5|41376.9|41356.9|41373.5|41353.5|2
1735282770000|2024-12-27 06:59:30|41374.4|41354.4|41371.9|41351.9|41374.4|41354.4|41371.9|41351.9|0
1735282790000|2024-12-27 06:59:50|41372.7|41352.7|41374.4|41354.4|41374.4|41354.4|41372.7|41352.7|11
1735282800000|2024-12-27 07:00:00|41373.6|41353.6|41371.9|41351.9|41374.4|41354.4|41371.9|41351.9|10
1735282810000|2024-12-27 07:00:10|41373.6|41353.6|41371.9|41351.9|41373.6|41353.6|41371.9|41351.9|13
1735282820000|2024-12-27 07:00:20|41373.6|41353.6|41371.9|41351.9|41376.1|41356.1|41371.9|41351.9|3
1735282860000|2024-12-27 07:01:00|||||||||4
1735282870000|2024-12-27 07:01:10|||||||||1
1735282880000|2024-12-27 07:01:20|41373.6|41353.6|41371.9|41351.9|41373.6|41353.6|41371.9|41351.9|7
1735282890000|2024-12-27 07:01:30|41372.7|41352.7|41376.9|41356.9|41376.9|41356.9|41372.7|41352.7|1
1735282920000|2024-12-27 07:02:00|||||||||2
1735282930000|2024-12-27 07:02:10|41378.6|41358.6|41379.4|41359.4|41379.4|41359.4|41378.6|41358.6|1
1735282940000|2024-12-27 07:02:20|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|0
1735282950000|2024-12-27 07:02:30|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|5
1735282960000|2024-12-27 07:02:40|41379.4|41359.4|41376.9|41356.9|41381.1|41361.1|41376.9|41356.9|4
1735282970000|2024-12-27 07:02:50|||||||||1
1735282980000|2024-12-27 07:03:00|41374.4|41354.4|41374.4|41354.4|41375.2|41355.2|41374.4|41354.4|3
1735282990000|2024-12-27 07:03:10|41375.2|41355.2|41376.9|41356.9|41376.9|41356.9|41375.2|41355.2|4
1735283000000|2024-12-27 07:03:20|41378.6|41358.6|41379.4|41359.4|41381.1|41361.1|41378.6|41358.6|2
1735283010000|2024-12-27 07:03:30|41378.6|41358.6|41379.4|41359.4|41379.4|41359.4|41376.9|41356.9|7
1735283020000|2024-12-27 07:03:40|41381.1|41361.1|41379.4|41359.4|41381.9|41361.9|41379.4|41359.4|1
1735283030000|2024-12-27 07:03:50|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|0
1735283040000|2024-12-27 07:04:00|41381.1|41361.1|41375.2|41355.2|41381.1|41361.1|41375.2|41355.2|12
1735283050000|2024-12-27 07:04:10|||||||||11
1735283060000|2024-12-27 07:04:20|||||||||4
1735283120000|2024-12-27 07:05:20|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|41376.9|41356.9|13
1735283130000|2024-12-27 07:05:30|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|4
1735283140000|2024-12-27 07:05:40|41380.2|41360.2|41379.4|41359.4|41381.1|41361.1|41376.9|41356.9|22
1735283160000|2024-12-27 07:06:00|41381.1|41361.1|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|4
1735283170000|2024-12-27 07:06:10|41384.4|41364.4|41386.9|41366.9|41386.9|41366.9|41384.4|41364.4|0
1735283180000|2024-12-27 07:06:20|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|41384.4|41364.4|2
1735283190000|2024-12-27 07:06:30|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|0
1735283210000|2024-12-27 07:06:50|41384.4|41364.4|41386.9|41366.9|41386.9|41366.9|41384.4|41364.4|0
1735283220000|2024-12-27 07:07:00|41389.4|41369.4|41386.9|41366.9|41389.4|41369.4|41386.9|41366.9|2
1735283230000|2024-12-27 07:07:10|41385.3|41365.3|41380.3|41360.3|41385.3|41365.3|41380.3|41360.3|7
1735283240000|2024-12-27 07:07:20|||||||||4
1735283250000|2024-12-27 07:07:30|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|2
1735283260000|2024-12-27 07:07:40|41380.3|41360.3|41376.9|41356.9|41380.3|41360.3|41376.9|41356.9|7
1735283290000|2024-12-27 07:08:10|||||||||2
1735283310000|2024-12-27 07:08:30|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41372.8|41352.8|2
1735283320000|2024-12-27 07:08:40|41372.8|41352.8|41376.9|41356.9|41376.9|41356.9|41372.8|41352.8|1
1735283330000|2024-12-27 07:08:50|||||||||1
1735283340000|2024-12-27 07:09:00|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|41377.8|41357.8|5
1735283350000|2024-12-27 07:09:10|41376.9|41356.9|41376.9|41356.9|41379.4|41359.4|41376.9|41356.9|2
1735283360000|2024-12-27 07:09:20|41377.8|41357.8|41384.4|41364.4|41384.4|41364.4|41376.9|41356.9|3
1735283370000|2024-12-27 07:09:30|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|0
1735283380000|2024-12-27 07:09:40|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|0
1735283390000|2024-12-27 07:09:50|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|0
1735283400000|2024-12-27 07:10:00|41391.1|41371.1|41391.1|41371.1|41392.7|41372.7|41391.1|41371.1|4
1735283410000|2024-12-27 07:10:10|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|1
1735283420000|2024-12-27 07:10:20|41388.6|41368.6|41386.1|41366.1|41388.6|41368.6|41386.1|41366.1|3
1735283430000|2024-12-27 07:10:30|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41386.1|41366.1|2
1735283450000|2024-12-27 07:10:50|41386.1|41366.1|41386.1|41366.1|41388.6|41368.6|41386.1|41366.1|0
1735283460000|2024-12-27 07:11:00|41384.4|41364.4|41386.9|41366.9|41386.9|41366.9|41384.4|41364.4|6
1735283490000|2024-12-27 07:11:30|||||||||2
1735283500000|2024-12-27 07:11:40|||||||||1
1735283520000|2024-12-27 07:12:00|||||||||1
1735283540000|2024-12-27 07:12:20|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|1
1735283560000|2024-12-27 07:12:40|41380.3|41360.3|41381.9|41361.9|41381.9|41361.9|41380.3|41360.3|2
1735283570000|2024-12-27 07:12:50|41379.4|41359.4|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|4
1735283580000|2024-12-27 07:13:00|41380.3|41360.3|41379.4|41359.4|41381.9|41361.9|41379.4|41359.4|1
1735283590000|2024-12-27 07:13:10|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|4
1735283600000|2024-12-27 07:13:20|41379.4|41359.4|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|0
1735283670000|2024-12-27 07:14:30|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|1
1735283680000|2024-12-27 07:14:40|41381.9|41361.9|41386.9|41366.9|41386.9|41366.9|41381.9|41361.9|1
1735283690000|2024-12-27 07:14:50|41385.3|41365.3|41384.4|41364.4|41385.3|41365.3|41384.4|41364.4|1
1735283700000|2024-12-27 07:15:00|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|41381.9|41361.9|1
1735283760000|2024-12-27 07:16:00|41377.8|41357.8|41376.9|41356.9|41379.4|41359.4|41376.9|41356.9|3
1735283770000|2024-12-27 07:16:10|41380.2|41360.2|41380.3|41360.3|41381.9|41361.9|41380.2|41360.2|7
1735283780000|2024-12-27 07:16:20|41379.4|41359.4|41381.9|41361.9|41381.9|41361.9|41379.4|41359.4|0
1735283790000|2024-12-27 07:16:30|41380.3|41360.3|41379.4|41359.4|41381.9|41361.9|41379.4|41359.4|0
1735283800000|2024-12-27 07:16:40|41381.1|41361.1|41381.9|41361.9|41381.9|41361.9|41381.1|41361.1|2
1735283830000|2024-12-27 07:17:10|||||||||1
1735283840000|2024-12-27 07:17:20|||||||||4
1735283850000|2024-12-27 07:17:30|41383.6|41363.6|41387.8|41367.8|41389.4|41369.4|41383.6|41363.6|2
1735283860000|2024-12-27 07:17:40|41389.4|41369.4|41389.4|41369.4|41389.4|41369.4|41387.8|41367.8|0
1735283880000|2024-12-27 07:18:00|41387.8|41367.8|41391.1|41371.1|41391.1|41371.1|41387.8|41367.8|2
1735283900000|2024-12-27 07:18:20|41392.8|41372.8|41391.1|41371.1|41392.8|41372.8|41391.1|41371.1|0
1735283910000|2024-12-27 07:18:30|41392.8|41372.8|41389.4|41369.4|41392.8|41372.8|41389.4|41369.4|2
1735283920000|2024-12-27 07:18:40|41388.6|41368.6|41388.6|41368.6|41388.6|41368.6|41386.9|41366.9|0
1735283930000|2024-12-27 07:18:50|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|41386.9|41366.9|0
1735283940000|2024-12-27 07:19:00|41388.6|41368.6|41390.3|41370.3|41390.3|41370.3|41388.6|41368.6|0
1735283950000|2024-12-27 07:19:10|41391.1|41371.1|41391.9|41371.9|41391.9|41371.9|41391.1|41371.1|6
1735283970000|2024-12-27 07:19:30|41392.8|41372.8|41391.9|41371.9|41396.9|41376.9|41391.9|41371.9|6
1735283980000|2024-12-27 07:19:40|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|3
1735284010000|2024-12-27 07:20:10|41391.9|41371.9|41392.8|41372.8|41392.8|41372.8|41391.9|41371.9|3
1735284040000|2024-12-27 07:20:40|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|0
1735284050000|2024-12-27 07:20:50|||||||||1
1735284070000|2024-12-27 07:21:10|41390.3|41370.3|41391.9|41371.9|41391.9|41371.9|41390.3|41370.3|1
1735284080000|2024-12-27 07:21:20|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|41390.3|41370.3|2
1735284090000|2024-12-27 07:21:30|||||||||1
1735284120000|2024-12-27 07:22:00|||||||||4
1735284150000|2024-12-27 07:22:30|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|41391.9|41371.9|0
1735284170000|2024-12-27 07:22:50|||||||||4
1735284200000|2024-12-27 07:23:20|41392|41372|41397|41377|41397|41377|41392|41372|4
1735284220000|2024-12-27 07:23:40|||||||||3
1735284240000|2024-12-27 07:24:00|41398.6|41378.6|41402|41382|41403.6|41383.6|41398.6|41378.6|1
1735284250000|2024-12-27 07:24:10|41403.6|41383.6|41402|41382|41403.6|41383.6|41402|41382|0
1735284260000|2024-12-27 07:24:20|41403.6|41383.6|41404.5|41384.5|41406.1|41386.1|41403.6|41383.6|0
1735284280000|2024-12-27 07:24:40|41402.8|41382.8|41402|41382|41406.1|41386.1|41402|41382|1
1735284290000|2024-12-27 07:24:50|41399.5|41379.5|41399.5|41379.5|41402|41382|41399.5|41379.5|6
1735284300000|2024-12-27 07:25:00|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|1
1735284310000|2024-12-27 07:25:10|41399.5|41379.5|41397|41377|41399.5|41379.5|41397|41377|2
1735284380000|2024-12-27 07:26:20|||||||||1
1735284410000|2024-12-27 07:26:50|41394.5|41374.5|41389.5|41369.5|41394.5|41374.5|41389.5|41369.5|7
1735284420000|2024-12-27 07:27:00|41388.6|41368.6|41387|41367|41388.6|41368.6|41387|41367|1
1735284430000|2024-12-27 07:27:10|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|41384.5|41364.5|6
1735284450000|2024-12-27 07:27:30|41387|41367|41387|41367|41387|41367|41387|41367|5
1735284460000|2024-12-27 07:27:40|41388.6|41368.6|41392|41372|41392|41372|41388.6|41368.6|25
1735284470000|2024-12-27 07:27:50|41394.5|41374.5|41392.8|41372.8|41394.5|41374.5|41392.8|41372.8|1
1735284480000|2024-12-27 07:28:00|41392|41372|41392|41372|41392|41372|41392|41372|0
1735284500000|2024-12-27 07:28:20|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|2
1735284510000|2024-12-27 07:28:30|41387|41367|41388.6|41368.6|41388.6|41368.6|41387|41367|0
1735284520000|2024-12-27 07:28:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|0
1735284540000|2024-12-27 07:29:00|||||||||1
1735284550000|2024-12-27 07:29:10|||||||||1
1735284580000|2024-12-27 07:29:40|||||||||3
1735284590000|2024-12-27 07:29:50|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|41387.8|41367.8|0
1735284600000|2024-12-27 07:30:00|41387|41367|41387|41367|41387|41367|41385.3|41365.3|4
1735284610000|2024-12-27 07:30:10|41385.3|41365.3|41384.5|41364.5|41385.3|41365.3|41384.5|41364.5|0
1735284620000|2024-12-27 07:30:20|41387|41367|41387|41367|41387|41367|41387|41367|0
1735284650000|2024-12-27 07:30:50|41388.6|41368.6|41389.5|41369.5|41389.5|41369.5|41388.6|41368.6|6
1735284660000|2024-12-27 07:31:00|41387|41367|41387|41367|41387|41367|41387|41367|6
1735284670000|2024-12-27 07:31:10|41386.1|41366.1|41380.3|41360.3|41386.1|41366.1|41378.7|41358.7|6
1735284680000|2024-12-27 07:31:20|41382|41362|41379.5|41359.5|41382|41362|41379.5|41359.5|1
1735284700000|2024-12-27 07:31:40|41381.1|41361.1|41382|41362|41382|41362|41381.1|41361.1|0
1735284710000|2024-12-27 07:31:50|41377|41357|41377|41357|41377|41357|41377|41357|2
1735284720000|2024-12-27 07:32:00|||||||||2
1735284770000|2024-12-27 07:32:50|41372.8|41352.8|41373.6|41353.6|41373.6|41353.6|41372.8|41352.8|13
1735284780000|2024-12-27 07:33:00|41375.3|41355.3|41378.6|41358.6|41378.6|41358.6|41373.6|41353.6|6
1735284790000|2024-12-27 07:33:10|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|1
1735284810000|2024-12-27 07:33:30|41382|41362|41382|41362|41382|41362|41382|41362|1
1735284820000|2024-12-27 07:33:40|41379.5|41359.5|41379.5|41359.5|41382|41362|41379.5|41359.5|0
1735284830000|2024-12-27 07:33:50|41381.1|41361.1|41382|41362|41382|41362|41381.1|41361.1|1
1735284840000|2024-12-27 07:34:00|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|1
1735284850000|2024-12-27 07:34:10|41386.1|41366.1|41387|41367|41387|41367|41384.5|41364.5|4
1735284860000|2024-12-27 07:34:20|41385.3|41365.3|41387|41367|41387|41367|41384.5|41364.5|50
1735284870000|2024-12-27 07:34:30|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|0
1735284900000|2024-12-27 07:35:00|41392|41372|41392|41372|41392|41372|41392|41372|0
1735284910000|2024-12-27 07:35:10|41391.1|41371.1|41389.5|41369.5|41391.1|41371.1|41389.5|41369.5|0
1735284920000|2024-12-27 07:35:20|41388.6|41368.6|41387.8|41367.8|41390.3|41370.3|41387.8|41367.8|44
1735284930000|2024-12-27 07:35:30|41389.5|41369.5|41386.1|41366.1|41390.3|41370.3|41386.1|41366.1|0
1735284940000|2024-12-27 07:35:40|41385.3|41365.3|41387.8|41367.8|41387.8|41367.8|41385.3|41365.3|6
1735284950000|2024-12-27 07:35:50|41386.1|41366.1|41382.8|41362.8|41386.1|41366.1|41382.8|41362.8|1
1735284980000|2024-12-27 07:36:20|41383.6|41363.6|41381.1|41361.1|41383.6|41363.6|41381.1|41361.1|0
1735284990000|2024-12-27 07:36:30|41383.6|41363.6|41381.1|41361.1|41383.6|41363.6|41381.1|41361.1|0
1735285030000|2024-12-27 07:37:10|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|41383.6|41363.6|0
1735285040000|2024-12-27 07:37:20|41382|41362|41382|41362|41382|41362|41380.3|41360.3|9
1735285050000|2024-12-27 07:37:30|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|0
1735285060000|2024-12-27 07:37:40|41382|41362|41382.8|41362.8|41382.8|41362.8|41382|41362|3
1735285090000|2024-12-27 07:38:10|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|41380.3|41360.3|0
1735285110000|2024-12-27 07:38:30|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|41375.3|41355.3|8
1735285120000|2024-12-27 07:38:40|41377.8|41357.8|41375.3|41355.3|41377.8|41357.8|41375.3|41355.3|2
1735285140000|2024-12-27 07:39:00|41373.6|41353.6|41370.3|41350.3|41373.6|41353.6|41370.3|41350.3|14
1735285170000|2024-12-27 07:39:30|||||||||2
1735285190000|2024-12-27 07:39:50|||||||||1
1735285200000|2024-12-27 07:40:00|41372|41352|41372.8|41352.8|41372.8|41352.8|41372|41352|1
1735285230000|2024-12-27 07:40:30|41373.7|41353.7|41374.5|41354.5|41374.5|41354.5|41373.7|41353.7|12
1735285240000|2024-12-27 07:40:40|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|41373.7|41353.7|0
1735285260000|2024-12-27 07:41:00|41372.8|41352.8|41373.7|41353.7|41373.7|41353.7|41372.8|41352.8|7
1735285290000|2024-12-27 07:41:30|||||||||2
1735285330000|2024-12-27 07:42:10|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|4
1735285340000|2024-12-27 07:42:20|41372.8|41352.8|41372|41352|41372.8|41352.8|41372|41352|1
1735285350000|2024-12-27 07:42:30|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|1
1735285370000|2024-12-27 07:42:50|41372.8|41352.8|41374.5|41354.5|41377|41357|41372|41352|0
1735285380000|2024-12-27 07:43:00|41372|41352|41372|41352|41372|41352|41372|41352|0
1735285390000|2024-12-27 07:43:10|41374.5|41354.5|41377|41357|41377|41357|41374.5|41354.5|0
1735285400000|2024-12-27 07:43:20|41374.5|41354.5|41374.5|41354.5|41377|41357|41374.5|41354.5|0
1735285410000|2024-12-27 07:43:30|41377|41357|41374.5|41354.5|41377|41357|41373.7|41353.7|0
1735285420000|2024-12-27 07:43:40|41372|41352|41372|41352|41372|41352|41372|41352|0
1735285430000|2024-12-27 07:43:50|||||||||6
1735285440000|2024-12-27 07:44:00|41370.3|41350.3|41323.7|41303.7|41370.3|41350.3|41317|41297|45
1735285450000|2024-12-27 07:44:10|41326.2|41306.2|41323.7|41303.7|41326.2|41306.2|41323.7|41303.7|4
1735285460000|2024-12-27 07:44:20|41326.2|41306.2|41327|41307|41327|41307|41323.7|41303.7|4
1735285470000|2024-12-27 07:44:30|41327.8|41307.8|41333.7|41313.7|41333.7|41313.7|41327.8|41307.8|1
1735285480000|2024-12-27 07:44:40|41332|41312|41332|41312|41332|41312|41332|41312|2
1735285490000|2024-12-27 07:44:50|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|41329.5|41309.5|1
1735285500000|2024-12-27 07:45:00|41332|41312|41337|41317|41337|41317|41332|41312|4
1735285510000|2024-12-27 07:45:10|||||||||4
1735285530000|2024-12-27 07:45:30|41339.5|41319.5|41337|41317|41339.5|41319.5|41337|41317|1
1735285540000|2024-12-27 07:45:40|41339.5|41319.5|41337|41317|41339.5|41319.5|41337|41317|3
1735285550000|2024-12-27 07:45:50|41334.5|41314.5|41342|41322|41344.5|41324.5|41334.5|41314.5|9
1735285560000|2024-12-27 07:46:00|||||||||2
1735285570000|2024-12-27 07:46:10|||||||||1
1735285580000|2024-12-27 07:46:20|41341.2|41321.2|41329.5|41309.5|41341.2|41321.2|41329.5|41309.5|7
1735285590000|2024-12-27 07:46:30|41330.4|41310.4|41329.5|41309.5|41332|41312|41329.5|41309.5|5
1735285610000|2024-12-27 07:46:50|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|5
1735285620000|2024-12-27 07:47:00|41320.4|41300.4|41317|41297|41320.4|41300.4|41314.5|41294.5|4
1735285630000|2024-12-27 07:47:10|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|41319.5|41299.5|1
1735285640000|2024-12-27 07:47:20|||||||||1
1735285650000|2024-12-27 07:47:30|41321.2|41301.2|41322|41302|41322|41302|41319.5|41299.5|2
1735285660000|2024-12-27 07:47:40|41321.2|41301.2|41326.2|41306.2|41326.2|41306.2|41321.2|41301.2|0
1735285670000|2024-12-27 07:47:50|41323.7|41303.7|41326.2|41306.2|41326.2|41306.2|41323.7|41303.7|0
1735285680000|2024-12-27 07:48:00|41325.3|41305.3|41326.2|41306.2|41326.2|41306.2|41323.7|41303.7|1
1735285700000|2024-12-27 07:48:20|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|41328.7|41308.7|3
1735285740000|2024-12-27 07:49:00|41327|41307|41326.2|41306.2|41327|41307|41326.2|41306.2|1
1735285760000|2024-12-27 07:49:20|41324.5|41304.5|41321.2|41301.2|41324.5|41304.5|41321.2|41301.2|2
1735285770000|2024-12-27 07:49:30|41317|41297|41316.2|41296.2|41317|41297|41316.2|41296.2|3
1735285780000|2024-12-27 07:49:40|||||||||1
1735285800000|2024-12-27 07:50:00|41314.5|41294.5|41313.7|41293.7|41314.5|41294.5|41312|41292|8
1735285810000|2024-12-27 07:50:10|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|41316.2|41296.2|0
1735285820000|2024-12-27 07:50:20|41323.7|41303.7|41322|41302|41323.7|41303.7|41321.2|41301.2|3
1735285830000|2024-12-27 07:50:30|41313.7|41293.7|41312|41292|41313.7|41293.7|41311.2|41291.2|11
1735285840000|2024-12-27 07:50:40|41311.2|41291.2|41303.7|41283.7|41311.2|41291.2|41298.7|41278.7|21
1735285850000|2024-12-27 07:50:50|41302|41282|41303.7|41283.7|41306.2|41286.2|41302|41282|2
1735285860000|2024-12-27 07:51:00|41305.3|41285.3|41297|41277|41306.2|41286.2|41295.4|41275.4|13
1735285880000|2024-12-27 07:51:20|41298.7|41278.7|41299.5|41279.5|41299.5|41279.5|41298.7|41278.7|0
1735285900000|2024-12-27 07:51:40|41298.7|41278.7|41297|41277|41298.7|41278.7|41297|41277|1
1735285920000|2024-12-27 07:52:00|41296.2|41276.2|41292.8|41272.8|41298.7|41278.7|41291.2|41271.2|3
1735285930000|2024-12-27 07:52:10|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|0
1735285940000|2024-12-27 07:52:20|41292|41272|41283.7|41263.7|41292|41272|41283.7|41263.7|5
1735285960000|2024-12-27 07:52:40|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|41281.2|41261.2|3
1735285970000|2024-12-27 07:52:50|41283.7|41263.7|41286.2|41266.2|41286.2|41266.2|41282.8|41262.8|6
1735285980000|2024-12-27 07:53:00|41287.8|41267.8|41290.3|41270.3|41290.3|41270.3|41287.8|41267.8|9
1735285990000|2024-12-27 07:53:10|41291.2|41271.2|41293.7|41273.7|41293.7|41273.7|41291.2|41271.2|2
1735286000000|2024-12-27 07:53:20|41295.3|41275.3|41293.7|41273.7|41296.2|41276.2|41293.7|41273.7|4
1735286010000|2024-12-27 07:53:30|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|41291.2|41271.2|10
1735286030000|2024-12-27 07:53:50|41290.3|41270.3|41282|41262|41290.3|41270.3|41282|41262|1
1735286040000|2024-12-27 07:54:00|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|0
1735286050000|2024-12-27 07:54:10|41285.3|41265.3|41286.2|41266.2|41286.2|41266.2|41283.7|41263.7|1
1735286060000|2024-12-27 07:54:20|41281.2|41261.2|41256.2|41236.2|41281.2|41261.2|41254.5|41234.5|50
1735286070000|2024-12-27 07:54:30|41257|41237|41256.2|41236.2|41261.2|41241.2|41256.2|41236.2|8
1735286080000|2024-12-27 07:54:40|41257.8|41237.8|41261.2|41241.2|41261.2|41241.2|41257.8|41237.8|1
1735286090000|2024-12-27 07:54:50|41264.5|41244.5|41266.2|41246.2|41266.2|41246.2|41264.5|41244.5|5
1735286100000|2024-12-27 07:55:00|41264.5|41244.5|41268.7|41248.7|41268.7|41248.7|41263.7|41243.7|4
1735286110000|2024-12-27 07:55:10|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|41266.2|41246.2|1
1735286120000|2024-12-27 07:55:20|41267.8|41247.8|41268.7|41248.7|41268.7|41248.7|41267.8|41247.8|3
1735286130000|2024-12-27 07:55:30|41266.2|41246.2|41266.2|41246.2|41268.7|41248.7|41266.2|41246.2|0
1735286140000|2024-12-27 07:55:40|41268.7|41248.7|41270.3|41250.3|41270.3|41250.3|41268.7|41248.7|1
1735286150000|2024-12-27 07:55:50|41266.2|41246.2|41268.7|41248.7|41268.7|41248.7|41266.2|41246.2|4
1735286160000|2024-12-27 07:56:00|41266.2|41246.2|41271.2|41251.2|41271.2|41251.2|41266.2|41246.2|1
1735286170000|2024-12-27 07:56:10|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|41273.7|41253.7|11
1735286180000|2024-12-27 07:56:20|||||||||1
1735286190000|2024-12-27 07:56:30|41275.3|41255.3|41276.2|41256.2|41276.2|41256.2|41273.7|41253.7|0
1735286200000|2024-12-27 07:56:40|41273.7|41253.7|41273.7|41253.7|41276.2|41256.2|41273.7|41253.7|3
1735286210000|2024-12-27 07:56:50|41276.2|41256.2|41278.7|41258.7|41278.7|41258.7|41276.2|41256.2|2
1735286220000|2024-12-27 07:57:00|41276.2|41256.2|41275.3|41255.3|41278.7|41258.7|41275.3|41255.3|2
1735286230000|2024-12-27 07:57:10|41278.7|41258.7|41273.7|41253.7|41278.7|41258.7|41273.7|41253.7|1
1735286250000|2024-12-27 07:57:30|41275.4|41255.4|41276.2|41256.2|41276.2|41256.2|41275.4|41255.4|0
1735286260000|2024-12-27 07:57:40|41277|41257|41277|41257|41277|41257|41277|41257|1
1735286270000|2024-12-27 07:57:50|41278.7|41258.7|41279.5|41259.5|41279.5|41259.5|41278.7|41258.7|0
1735286280000|2024-12-27 07:58:00|41277.9|41257.9|41281.2|41261.2|41281.2|41261.2|41277.9|41257.9|13
1735286300000|2024-12-27 07:58:20|41282.9|41262.9|41288.7|41268.7|41288.7|41268.7|41282.9|41262.9|6
1735286310000|2024-12-27 07:58:30|41291.2|41271.2|41293.7|41273.7|41293.7|41273.7|41291.2|41271.2|5
1735286320000|2024-12-27 07:58:40|41296.2|41276.2|41297.9|41277.9|41297.9|41277.9|41296.2|41276.2|3
1735286330000|2024-12-27 07:58:50|41298.7|41278.7|41301.2|41281.2|41301.2|41281.2|41298.7|41278.7|3
1735286340000|2024-12-27 07:59:00|||||||||4
1735286350000|2024-12-27 07:59:10|41302.9|41282.9|41306.2|41286.2|41306.2|41286.2|41302.9|41282.9|2
1735286360000|2024-12-27 07:59:20|41303.7|41283.7|41298.7|41278.7|41303.7|41283.7|41298.7|41278.7|7
1735286370000|2024-12-27 07:59:30|41301.2|41281.2|41298.7|41278.7|41301.2|41281.2|41298.7|41278.7|0
1735286390000|2024-12-27 07:59:50|41297|41277|41294.5|41274.5|41297|41277|41294.5|41274.5|6
1735286400000|2024-12-27 08:00:00|41284.6|41264.6|41266.2|41246.2|41284.6|41264.6|41263.7|41243.7|20
1735286410000|2024-12-27 08:00:10|41268.7|41248.7|41271.2|41251.2|41271.2|41251.2|41268.7|41248.7|6
1735286420000|2024-12-27 08:00:20|41273.7|41253.7|41276.2|41256.2|41276.2|41256.2|41273.7|41253.7|3
1735286430000|2024-12-27 08:00:30|41271.2|41251.2|41268.7|41248.7|41271.2|41251.2|41267|41247|5
1735286440000|2024-12-27 08:00:40|41267.9|41247.9|41256.2|41236.2|41267.9|41247.9|41247.9|41227.9|31
1735286450000|2024-12-27 08:00:50|41254.5|41234.5|41252.9|41232.9|41254.5|41234.5|41252.9|41232.9|4
1735286460000|2024-12-27 08:01:00|41250.4|41230.4|41251.2|41231.2|41255.4|41235.4|41250.4|41230.4|24
1735286470000|2024-12-27 08:01:10|41249.5|41229.5|41249.5|41229.5|41251.2|41231.2|41249.5|41229.5|1
1735286480000|2024-12-27 08:01:20|41251.2|41231.2|41249.5|41229.5|41251.2|41231.2|41249.5|41229.5|2
1735286490000|2024-12-27 08:01:30|41247|41227|41243.7|41223.7|41247|41227|41243.7|41223.7|4
1735286500000|2024-12-27 08:01:40|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|41239.5|41219.5|13
1735286510000|2024-12-27 08:01:50|41238.7|41218.7|41231.2|41211.2|41238.7|41218.7|41231.2|41211.2|9
1735286520000|2024-12-27 08:02:00|41228.7|41208.7|41226.2|41206.2|41228.7|41208.7|41226.2|41206.2|8
1735286530000|2024-12-27 08:02:10|41225.4|41205.4|41216.2|41196.2|41225.4|41205.4|41211.2|41191.2|22
1735286540000|2024-12-27 08:02:20|41218.7|41198.7|41223.7|41203.7|41223.7|41203.7|41218.7|41198.7|8
1735286560000|2024-12-27 08:02:40|41226.2|41206.2|41216.2|41196.2|41226.2|41206.2|41212|41192|4
1735286570000|2024-12-27 08:02:50|41215.4|41195.4|41213.7|41193.7|41215.4|41195.4|41211.2|41191.2|1
1735286580000|2024-12-27 08:03:00|41211.2|41191.2|41216.2|41196.2|41216.2|41196.2|41209.5|41189.5|9
1735286590000|2024-12-27 08:03:10|41218.7|41198.7|41223.7|41203.7|41223.7|41203.7|41218.7|41198.7|6
1735286600000|2024-12-27 08:03:20|41221.2|41201.2|41223.7|41203.7|41223.7|41203.7|41221.2|41201.2|3
1735286610000|2024-12-27 08:03:30|41221.2|41201.2|41221.2|41201.2|41222.9|41202.9|41219.6|41199.6|7
1735286620000|2024-12-27 08:03:40|41219.6|41199.6|41219.6|41199.6|41221.2|41201.2|41216.2|41196.2|13
1735286630000|2024-12-27 08:03:50|41218.7|41198.7|41218.7|41198.7|41221.2|41201.2|41217.9|41197.9|7
1735286640000|2024-12-27 08:04:00|41217.1|41197.1|41214.6|41194.6|41218.7|41198.7|41214.6|41194.6|8
1735286650000|2024-12-27 08:04:10|41213.7|41193.7|41211.2|41191.2|41213.7|41193.7|41211.2|41191.2|1
1735286660000|2024-12-27 08:04:20|41213.7|41193.7|41208.7|41188.7|41213.7|41193.7|41208.7|41188.7|1
1735286670000|2024-12-27 08:04:30|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|41207.1|41187.1|6
1735286680000|2024-12-27 08:04:40|41204.6|41184.6|41202.1|41182.1|41204.6|41184.6|41202.1|41182.1|4
1735286690000|2024-12-27 08:04:50|41204.6|41184.6|41216.2|41196.2|41216.2|41196.2|41203.7|41183.7|19
1735286700000|2024-12-27 08:05:00|41218.7|41198.7|41218.7|41198.7|41221.2|41201.2|41216.2|41196.2|8
1735286710000|2024-12-27 08:05:10|41221.2|41201.2|41221.2|41201.2|41223.7|41203.7|41219.6|41199.6|4
1735286720000|2024-12-27 08:05:20|||||||||1
1735286730000|2024-12-27 08:05:30|41222.9|41202.9|41223.7|41203.7|41223.7|41203.7|41222.9|41202.9|3
1735286740000|2024-12-27 08:05:40|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|41226.2|41206.2|4
1735286750000|2024-12-27 08:05:50|41231.2|41211.2|41231.2|41211.2|41231.2|41211.2|41231.2|41211.2|2
1735286760000|2024-12-27 08:06:00|41228.7|41208.7|41226.2|41206.2|41231.2|41211.2|41226.2|41206.2|5
1735286770000|2024-12-27 08:06:10|41224.6|41204.6|41223.7|41203.7|41226.2|41206.2|41223.7|41203.7|0
1735286780000|2024-12-27 08:06:20|41225.4|41205.4|41223.7|41203.7|41225.4|41205.4|41223.7|41203.7|2
1735286790000|2024-12-27 08:06:30|41222.9|41202.9|41226.2|41206.2|41226.2|41206.2|41222.9|41202.9|2
1735286800000|2024-12-27 08:06:40|41227.9|41207.9|41231.2|41211.2|41231.2|41211.2|41227.9|41207.9|1
1735286810000|2024-12-27 08:06:50|41236.2|41216.2|41243.7|41223.7|41243.7|41223.7|41236.2|41216.2|7
1735286820000|2024-12-27 08:07:00|41242.9|41222.9|41243.7|41223.7|41246.2|41226.2|41242.9|41222.9|5
1735286830000|2024-12-27 08:07:10|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41246.2|41226.2|9
1735286840000|2024-12-27 08:07:20|41251.2|41231.2|41248.7|41228.7|41251.2|41231.2|41248.7|41228.7|1
1735286850000|2024-12-27 08:07:30|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|41246.2|41226.2|10
1735286860000|2024-12-27 08:07:40|41247.9|41227.9|41246.2|41226.2|41247.9|41227.9|41246.2|41226.2|3
1735286880000|2024-12-27 08:08:00|41244.6|41224.6|41246.2|41226.2|41246.2|41226.2|41243.7|41223.7|3
1735286890000|2024-12-27 08:08:10|41244.6|41224.6|41239.6|41219.6|41246.2|41226.2|41239.6|41219.6|12
1735286910000|2024-12-27 08:08:30|||||||||1
1735286920000|2024-12-27 08:08:40|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|41238.7|41218.7|1
1735286930000|2024-12-27 08:08:50|41236.2|41216.2|41238.7|41218.7|41238.7|41218.7|41236.2|41216.2|2
1735286940000|2024-12-27 08:09:00|41239.6|41219.6|41238.7|41218.7|41239.6|41219.6|41238.7|41218.7|0
1735286950000|2024-12-27 08:09:10|41240.4|41220.4|41238.7|41218.7|41240.4|41220.4|41238.7|41218.7|0
1735286960000|2024-12-27 08:09:20|41236.2|41216.2|41236.2|41216.2|41236.2|41216.2|41236.2|41216.2|1
1735286970000|2024-12-27 08:09:30|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|41240.4|41220.4|2
1735286980000|2024-12-27 08:09:40|41238.7|41218.7|41243.7|41223.7|41246.2|41226.2|41236.2|41216.2|3
1735286990000|2024-12-27 08:09:50|41242.1|41222.1|41243.7|41223.7|41243.7|41223.7|41241.2|41221.2|5
1735287000000|2024-12-27 08:10:00|41246.2|41226.2|41248.7|41228.7|41248.7|41228.7|41243.7|41223.7|2
1735287010000|2024-12-27 08:10:10|||||||||2
1735287020000|2024-12-27 08:10:20|||||||||4
1735287030000|2024-12-27 08:10:30|41250.4|41230.4|41260.4|41240.4|41260.4|41240.4|41250.4|41230.4|25
1735287040000|2024-12-27 08:10:40|41262|41242|41262|41242|41262|41242|41260.4|41240.4|2
1735287050000|2024-12-27 08:10:50|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|41262|41242|2
1735287060000|2024-12-27 08:11:00|41263.7|41243.7|41257.9|41237.9|41263.7|41243.7|41257.9|41237.9|4
1735287070000|2024-12-27 08:11:10|41259.5|41239.5|41260.4|41240.4|41260.4|41240.4|41259.5|41239.5|0
1735287080000|2024-12-27 08:11:20|41263.7|41243.7|41267.9|41247.9|41267.9|41247.9|41263.7|41243.7|3
1735287090000|2024-12-27 08:11:30|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|41270.4|41250.4|0
1735287100000|2024-12-27 08:11:40|41272|41252|41275.4|41255.4|41275.4|41255.4|41272|41252|2
1735287110000|2024-12-27 08:11:50|41277.9|41257.9|41288.7|41268.7|41288.7|41268.7|41277.9|41257.9|8
1735287120000|2024-12-27 08:12:00|41290.4|41270.4|41292.9|41272.9|41292.9|41272.9|41287.9|41267.9|4
1735287130000|2024-12-27 08:12:10|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|41290.4|41270.4|15
1735287140000|2024-12-27 08:12:20|41288.7|41268.7|41290.4|41270.4|41290.4|41270.4|41287|41267|2
1735287150000|2024-12-27 08:12:30|41288.7|41268.7|41285.4|41265.4|41290.4|41270.4|41285.4|41265.4|3
1735287160000|2024-12-27 08:12:40|41287|41267|41287.9|41267.9|41287.9|41267.9|41285.4|41265.4|1
1735287170000|2024-12-27 08:12:50|41289.5|41269.5|41290.4|41270.4|41290.4|41270.4|41289.5|41269.5|3
1735287180000|2024-12-27 08:13:00|41292.9|41272.9|41295.4|41275.4|41295.4|41275.4|41292.9|41272.9|1
1735287200000|2024-12-27 08:13:20|41292.9|41272.9|41292.9|41272.9|41295.4|41275.4|41292.9|41272.9|1
1735287210000|2024-12-27 08:13:30|41290.4|41270.4|41289.5|41269.5|41290.4|41270.4|41289.5|41269.5|3
1735287220000|2024-12-27 08:13:40|41288.7|41268.7|41285.4|41265.4|41288.7|41268.7|41285.4|41265.4|4
1735287230000|2024-12-27 08:13:50|41288.7|41268.7|41286.2|41266.2|41288.7|41268.7|41286.2|41266.2|4
1735287240000|2024-12-27 08:14:00|41284.6|41264.6|41283.7|41263.7|41284.6|41264.6|41283.7|41263.7|1
1735287250000|2024-12-27 08:14:10|41281.2|41261.2|41283.7|41263.7|41283.7|41263.7|41281.2|41261.2|1
1735287260000|2024-12-27 08:14:20|41285.4|41265.4|41282.9|41262.9|41285.4|41265.4|41282.9|41262.9|0
1735287280000|2024-12-27 08:14:40|41284.6|41264.6|41285.4|41265.4|41285.4|41265.4|41284.6|41264.6|0
1735287290000|2024-12-27 08:14:50|41283.7|41263.7|41282.9|41262.9|41283.7|41263.7|41282.9|41262.9|0
1735287300000|2024-12-27 08:15:00|41285.4|41265.4|41280.4|41260.4|41285.4|41265.4|41280.4|41260.4|0
1735287310000|2024-12-27 08:15:10|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|41282.9|41262.9|3
1735287320000|2024-12-27 08:15:20|41282.1|41262.1|41282.9|41262.9|41282.9|41262.9|41282.1|41262.1|0
1735287330000|2024-12-27 08:15:30|41285.4|41265.4|41285.4|41265.4|41285.4|41265.4|41282.9|41262.9|0
1735287340000|2024-12-27 08:15:40|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|41283.7|41263.7|1
1735287350000|2024-12-27 08:15:50|41282.1|41262.1|41280.4|41260.4|41282.1|41262.1|41280.4|41260.4|1
1735287360000|2024-12-27 08:16:00|41281.2|41261.2|41278.7|41258.7|41281.2|41261.2|41278.7|41258.7|4
1735287370000|2024-12-27 08:16:10|41279.6|41259.6|41278.7|41258.7|41281.2|41261.2|41278.7|41258.7|0
1735287380000|2024-12-27 08:16:20|41280.4|41260.4|41281.2|41261.2|41281.2|41261.2|41277.1|41257.1|2
1735287390000|2024-12-27 08:16:30|41279.6|41259.6|41279.6|41259.6|41281.2|41261.2|41276.2|41256.2|11
1735287400000|2024-12-27 08:16:40|41281.2|41261.2|41278.7|41258.7|41281.2|41261.2|41278.7|41258.7|0
1735287410000|2024-12-27 08:16:50|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|41276.2|41256.2|3
1735287420000|2024-12-27 08:17:00|41271.2|41251.2|41268.7|41248.7|41271.2|41251.2|41268.7|41248.7|10
1735287430000|2024-12-27 08:17:10|41267.1|41247.1|41266.2|41246.2|41267.1|41247.1|41266.2|41246.2|3
1735287440000|2024-12-27 08:17:20|41264.6|41244.6|41263.7|41243.7|41264.6|41244.6|41263.7|41243.7|1
1735287460000|2024-12-27 08:17:40|41262.9|41242.9|41256.2|41236.2|41262.9|41242.9|41256.2|41236.2|5
1735287470000|2024-12-27 08:17:50|41257.1|41237.1|41256.2|41236.2|41258.7|41238.7|41256.2|41236.2|1
1735287480000|2024-12-27 08:18:00|||||||||1
1735287490000|2024-12-27 08:18:10|41253.7|41233.7|41258.7|41238.7|41258.7|41238.7|41253.7|41233.7|0
1735287500000|2024-12-27 08:18:20|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|41256.2|41236.2|2
1735287510000|2024-12-27 08:18:30|41254.6|41234.6|41254.6|41234.6|41256.2|41236.2|41254.6|41234.6|1
1735287520000|2024-12-27 08:18:40|41255.4|41235.4|41256.2|41236.2|41256.2|41236.2|41255.4|41235.4|0
1735287530000|2024-12-27 08:18:50|41254.6|41234.6|41256.2|41236.2|41256.2|41236.2|41253.7|41233.7|0
1735287540000|2024-12-27 08:19:00|41258.7|41238.7|41261.2|41241.2|41261.2|41241.2|41258.7|41238.7|5
1735287550000|2024-12-27 08:19:10|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|41262.9|41242.9|1
1735287570000|2024-12-27 08:19:30|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|41261.2|41241.2|1
1735287580000|2024-12-27 08:19:40|41259.6|41239.6|41257.9|41237.9|41259.6|41239.6|41253.7|41233.7|11
1735287590000|2024-12-27 08:19:50|41258.7|41238.7|41261.2|41241.2|41261.2|41241.2|41258.7|41238.7|3
1735287600000|2024-12-27 08:20:00|41263.7|41243.7|41261.2|41241.2|41263.7|41243.7|41261.2|41241.2|0
1735287610000|2024-12-27 08:20:10|41262.1|41242.1|41263.7|41243.7|41263.7|41243.7|41262.1|41242.1|3
1735287620000|2024-12-27 08:20:20|41263.8|41243.8|41268.8|41248.8|41268.8|41248.8|41263.8|41243.8|5
1735287640000|2024-12-27 08:20:40|41272.1|41252.1|41268.8|41248.8|41273.8|41253.8|41268.8|41248.8|3
1735287650000|2024-12-27 08:20:50|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|3
1735287660000|2024-12-27 08:21:00|41263.8|41243.8|41268.8|41248.8|41268.8|41248.8|41262.9|41242.9|3
1735287670000|2024-12-27 08:21:10|||||||||6
1735287680000|2024-12-27 08:21:20|41267.1|41247.1|41266.3|41246.3|41267.1|41247.1|41266.3|41246.3|0
1735287690000|2024-12-27 08:21:30|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|4
1735287700000|2024-12-27 08:21:40|41258.8|41238.8|41261.3|41241.3|41261.3|41241.3|41258.8|41238.8|0
1735287720000|2024-12-27 08:22:00|41257.9|41237.9|41258.8|41238.8|41261.3|41241.3|41257.9|41237.9|1
1735287730000|2024-12-27 08:22:10|41261.3|41241.3|41261.3|41241.3|41261.3|41241.3|41258.8|41238.8|0
1735287740000|2024-12-27 08:22:20|41259.6|41239.6|41258.8|41238.8|41261.3|41241.3|41258.8|41238.8|0
1735287750000|2024-12-27 08:22:30|41259.6|41239.6|41261.3|41241.3|41261.3|41241.3|41258.8|41238.8|1
1735287770000|2024-12-27 08:22:50|41259.6|41239.6|41264.6|41244.6|41266.3|41246.3|41259.6|41239.6|1
1735287780000|2024-12-27 08:23:00|41263.8|41243.8|41264.6|41244.6|41266.3|41246.3|41261.3|41241.3|1
1735287790000|2024-12-27 08:23:10|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|0
1735287800000|2024-12-27 08:23:20|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|1
1735287810000|2024-12-27 08:23:30|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|41263.8|41243.8|0
1735287830000|2024-12-27 08:23:50|41265.4|41245.4|41268.8|41248.8|41268.8|41248.8|41263.8|41243.8|1
1735287840000|2024-12-27 08:24:00|41267.1|41247.1|41263.8|41243.8|41268.8|41248.8|41263.8|41243.8|0
1735287850000|2024-12-27 08:24:10|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41263.8|41243.8|0
1735287860000|2024-12-27 08:24:20|41265.4|41245.4|41264.6|41244.6|41268.8|41248.8|41264.6|41244.6|32
1735287870000|2024-12-27 08:24:30|41266.3|41246.3|41263.8|41243.8|41266.3|41246.3|41263.8|41243.8|0
1735287880000|2024-12-27 08:24:40|41262.1|41242.1|41266.3|41246.3|41266.3|41246.3|41261.3|41241.3|1
1735287890000|2024-12-27 08:24:50|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|19
1735287900000|2024-12-27 08:25:00|41266.2|41246.2|41264.6|41244.6|41266.2|41246.2|41262.9|41242.9|0
1735287910000|2024-12-27 08:25:10|41267.1|41247.1|41272.1|41252.1|41272.1|41252.1|41267.1|41247.1|4
1735287920000|2024-12-27 08:25:20|41270.4|41250.4|41272.1|41252.1|41272.1|41252.1|41269.6|41249.6|0
1735287930000|2024-12-27 08:25:30|41269.6|41249.6|41269.6|41249.6|41272.1|41252.1|41269.6|41249.6|0
1735287940000|2024-12-27 08:25:40|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|41267.1|41247.1|1
1735287950000|2024-12-27 08:25:50|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|41269.6|41249.6|0
1735287960000|2024-12-27 08:26:00|41272.1|41252.1|41269.6|41249.6|41272.1|41252.1|41269.6|41249.6|0
1735287970000|2024-12-27 08:26:10|41267.9|41247.9|41267.1|41247.1|41269.6|41249.6|41267.1|41247.1|0
1735287980000|2024-12-27 08:26:20|41269.6|41249.6|41267.1|41247.1|41269.6|41249.6|41267.1|41247.1|1
1735287990000|2024-12-27 08:26:30|41269.6|41249.6|41272.1|41252.1|41272.1|41252.1|41267.1|41247.1|1
1735288000000|2024-12-27 08:26:40|41269.6|41249.6|41267.1|41247.1|41269.6|41249.6|41267.1|41247.1|1
1735288010000|2024-12-27 08:26:50|41264.6|41244.6|41264.6|41244.6|41267.1|41247.1|41264.6|41244.6|3
1735288020000|2024-12-27 08:27:00|41262.1|41242.1|41264.6|41244.6|41264.6|41244.6|41262.1|41242.1|6
1735288030000|2024-12-27 08:27:10|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|41265.4|41245.4|0
1735288060000|2024-12-27 08:27:40|41267.1|41247.1|41267.1|41247.1|41269.6|41249.6|41267.1|41247.1|1
1735288070000|2024-12-27 08:27:50|||||||||1
1735288080000|2024-12-27 08:28:00|41263.8|41243.8|41249.6|41229.6|41263.8|41243.8|41249.6|41229.6|14
1735288090000|2024-12-27 08:28:10|||||||||1
1735288100000|2024-12-27 08:28:20|41247.9|41227.9|41249.6|41229.6|41249.6|41229.6|41247.9|41227.9|1
1735288110000|2024-12-27 08:28:30|41247.1|41227.1|41249.6|41229.6|41249.6|41229.6|41247.1|41227.1|2
1735288120000|2024-12-27 08:28:40|41247.9|41227.9|41247.1|41227.1|41247.9|41227.9|41247.1|41227.1|0
1735288130000|2024-12-27 08:28:50|41248.7|41228.7|41247.1|41227.1|41249.6|41229.6|41247.1|41227.1|0
1735288140000|2024-12-27 08:29:00|41248.7|41228.7|41242.1|41222.1|41249.6|41229.6|41242.1|41222.1|5
1735288150000|2024-12-27 08:29:10|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1735288180000|2024-12-27 08:29:40|41235.4|41215.4|41235.4|41215.4|41235.4|41215.4|41232.9|41212.9|6
1735288190000|2024-12-27 08:29:50|41234.6|41214.6|41237.1|41217.1|41237.1|41217.1|41232.9|41212.9|4
1735288200000|2024-12-27 08:30:00|41234.6|41214.6|41232.1|41212.1|41234.6|41214.6|41232.1|41212.1|9
1735288210000|2024-12-27 08:30:10|41231.2|41211.2|41236.2|41216.2|41236.2|41216.2|41229.6|41209.6|14
1735288220000|2024-12-27 08:30:20|41238.7|41218.7|41236.2|41216.2|41238.7|41218.7|41236.2|41216.2|0
1735288240000|2024-12-27 08:30:40|41237.9|41217.9|41236.2|41216.2|41238.7|41218.7|41236.2|41216.2|1
1735288250000|2024-12-27 08:30:50|41237.9|41217.9|41241.2|41221.2|41241.2|41221.2|41237.9|41217.9|2
1735288260000|2024-12-27 08:31:00|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|3
1735288270000|2024-12-27 08:31:10|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|0
1735288280000|2024-12-27 08:31:20|||||||||1
1735288290000|2024-12-27 08:31:30|41246.2|41226.2|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|0
1735288300000|2024-12-27 08:31:40|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41242.1|41222.1|0
1735288310000|2024-12-27 08:31:50|41243.7|41223.7|41244.6|41224.6|41244.6|41224.6|41242.1|41222.1|0
1735288320000|2024-12-27 08:32:00|41242.9|41222.9|41242.1|41222.1|41242.9|41222.9|41242.1|41222.1|5
1735288330000|2024-12-27 08:32:10|||||||||6
1735288340000|2024-12-27 08:32:20|||||||||5
1735288350000|2024-12-27 08:32:30|41240.4|41220.4|41242.1|41222.1|41242.1|41222.1|41240.4|41220.4|2
1735288360000|2024-12-27 08:32:40|41243.8|41223.8|41244.6|41224.6|41244.6|41224.6|41242.1|41222.1|0
1735288370000|2024-12-27 08:32:50|||||||||1
1735288380000|2024-12-27 08:33:00|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|2
1735288390000|2024-12-27 08:33:10|41245.4|41225.4|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|24
1735288400000|2024-12-27 08:33:20|41245.4|41225.4|41244.6|41224.6|41247.1|41227.1|41244.6|41224.6|1
1735288410000|2024-12-27 08:33:30|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41245.4|41225.4|3
1735288420000|2024-12-27 08:33:40|41246.3|41226.3|41239.6|41219.6|41247.1|41227.1|41239.6|41219.6|2
1735288430000|2024-12-27 08:33:50|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|2
1735288440000|2024-12-27 08:34:00|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1735288450000|2024-12-27 08:34:10|41241.3|41221.3|41243.8|41223.8|41243.8|41223.8|41241.3|41221.3|4
1735288470000|2024-12-27 08:34:30|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|4
1735288480000|2024-12-27 08:34:40|41241.3|41221.3|41239.6|41219.6|41241.3|41221.3|41239.6|41219.6|0
1735288490000|2024-12-27 08:34:50|||||||||3
1735288500000|2024-12-27 08:35:00|41237.9|41217.9|41234.6|41214.6|41237.9|41217.9|41234.6|41214.6|4
1735288510000|2024-12-27 08:35:10|41239.6|41219.6|41240.4|41220.4|41240.4|41220.4|41237.1|41217.1|5
1735288520000|2024-12-27 08:35:20|41239.6|41219.6|41242.1|41222.1|41242.1|41222.1|41239.6|41219.6|0
1735288530000|2024-12-27 08:35:30|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|1
1735288540000|2024-12-27 08:35:40|41238.8|41218.8|41237.1|41217.1|41238.8|41218.8|41237.1|41217.1|0
1735288550000|2024-12-27 08:35:50|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1735288560000|2024-12-27 08:36:00|41242.1|41222.1|41246.3|41226.3|41246.3|41226.3|41242.1|41222.1|3
1735288570000|2024-12-27 08:36:10|||||||||1
1735288580000|2024-12-27 08:36:20|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|5
1735288590000|2024-12-27 08:36:30|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41244.6|41224.6|1
1735288600000|2024-12-27 08:36:40|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|41249.6|41229.6|0
1735288630000|2024-12-27 08:37:10|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|1
1735288640000|2024-12-27 08:37:20|41246.3|41226.3|41242.1|41222.1|41246.3|41226.3|41242.1|41222.1|0
1735288650000|2024-12-27 08:37:30|41244.6|41224.6|41242.1|41222.1|41244.6|41224.6|41242.1|41222.1|1
1735288660000|2024-12-27 08:37:40|41241.3|41221.3|41237.1|41217.1|41241.3|41221.3|41237.1|41217.1|4
1735288670000|2024-12-27 08:37:50|41238.8|41218.8|41237.1|41217.1|41238.8|41218.8|41235.5|41215.5|2
1735288690000|2024-12-27 08:38:10|41239.6|41219.6|41237.1|41217.1|41239.6|41219.6|41237.1|41217.1|1
1735288710000|2024-12-27 08:38:30|41238.8|41218.8|41239.6|41219.6|41239.6|41219.6|41238.8|41218.8|0
1735288720000|2024-12-27 08:38:40|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|41237.1|41217.1|8
1735288730000|2024-12-27 08:38:50|||||||||1
1735288740000|2024-12-27 08:39:00|41235.5|41215.5|41237.1|41217.1|41239.6|41219.6|41235.5|41215.5|1
1735288770000|2024-12-27 08:39:30|41239.6|41219.6|41237.1|41217.1|41239.6|41219.6|41237.1|41217.1|0
1735288780000|2024-12-27 08:39:40|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|0
1735288790000|2024-12-27 08:39:50|41238|41218|41239.6|41219.6|41239.6|41219.6|41237.1|41217.1|2
1735288800000|2024-12-27 08:40:00|41242.1|41222.1|41230.5|41210.5|41242.1|41222.1|41230.5|41210.5|11
1735288810000|2024-12-27 08:40:10|41228.8|41208.8|41229.6|41209.6|41229.6|41209.6|41228.8|41208.8|6
1735288820000|2024-12-27 08:40:20|41236.3|41216.3|41237.1|41217.1|41237.1|41217.1|41236.3|41216.3|1
1735288840000|2024-12-27 08:40:40|41234.6|41214.6|41237.1|41217.1|41237.1|41217.1|41234.6|41214.6|2
1735288850000|2024-12-27 08:40:50|41234.6|41214.6|41237.1|41217.1|41239.6|41219.6|41234.6|41214.6|1
1735288860000|2024-12-27 08:41:00|41239.6|41219.6|41234.6|41214.6|41239.6|41219.6|41234.6|41214.6|3
1735288870000|2024-12-27 08:41:10|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|0
1735288880000|2024-12-27 08:41:20|41233|41213|41234.6|41214.6|41234.6|41214.6|41233|41213|0
1735288920000|2024-12-27 08:42:00|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|1
1735288960000|2024-12-27 08:42:40|41230.5|41210.5|41234.6|41214.6|41234.6|41214.6|41230.5|41210.5|4
1735288970000|2024-12-27 08:42:50|41232.1|41212.1|41242.1|41222.1|41242.1|41222.1|41232.1|41212.1|3
1735288980000|2024-12-27 08:43:00|41243|41223|41244.6|41224.6|41244.6|41224.6|41243|41223|5
1735288990000|2024-12-27 08:43:10|41243|41223|41242.1|41222.1|41243|41223|41242.1|41222.1|0
1735289000000|2024-12-27 08:43:20|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|0
1735289010000|2024-12-27 08:43:30|41242.1|41222.1|41244.6|41224.6|41244.6|41224.6|41242.1|41222.1|0
1735289020000|2024-12-27 08:43:40|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|5
1735289040000|2024-12-27 08:44:00|41249.6|41229.6|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|3
1735289050000|2024-12-27 08:44:10|41251.3|41231.3|41249.6|41229.6|41252.1|41232.1|41249.6|41229.6|4
1735289060000|2024-12-27 08:44:20|41251.3|41231.3|41252.1|41232.1|41252.1|41232.1|41249.6|41229.6|0
1735289070000|2024-12-27 08:44:30|41249.6|41229.6|41254.6|41234.6|41255.5|41235.5|41249.6|41229.6|13
1735289080000|2024-12-27 08:44:40|||||||||2
1735289090000|2024-12-27 08:44:50|||||||||2
1735289100000|2024-12-27 08:45:00|41253|41233|41253|41233|41253|41233|41253|41233|12
1735289110000|2024-12-27 08:45:10|41251.3|41231.3|41247.1|41227.1|41251.3|41231.3|41247.1|41227.1|3
1735289130000|2024-12-27 08:45:30|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|0
1735289150000|2024-12-27 08:45:50|41247.1|41227.1|41247.1|41227.1|41247.1|41227.1|41246.3|41226.3|3
1735289160000|2024-12-27 08:46:00|41245.5|41225.5|41244.6|41224.6|41245.5|41225.5|41244.6|41224.6|6
1735289170000|2024-12-27 08:46:10|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|41242.1|41222.1|0
1735289190000|2024-12-27 08:46:30|41243.8|41223.8|41244.6|41224.6|41244.6|41224.6|41243.8|41223.8|0
1735289200000|2024-12-27 08:46:40|41243|41223|41244.6|41224.6|41244.6|41224.6|41243|41223|2
1735289210000|2024-12-27 08:46:50|41246.3|41226.3|41252.1|41232.1|41252.1|41232.1|41246.3|41226.3|8
1735289220000|2024-12-27 08:47:00|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|41253.8|41233.8|0
1735289230000|2024-12-27 08:47:10|41252.1|41232.1|41252.1|41232.1|41254.6|41234.6|41252.1|41232.1|3
1735289240000|2024-12-27 08:47:20|41253.8|41233.8|41257.1|41237.1|41257.1|41237.1|41253.8|41233.8|3
1735289250000|2024-12-27 08:47:30|41258.8|41238.8|41259.6|41239.6|41259.6|41239.6|41258.8|41238.8|11
1735289260000|2024-12-27 08:47:40|41261.3|41241.3|41258.8|41238.8|41261.3|41241.3|41258.8|41238.8|1
1735289270000|2024-12-27 08:47:50|41256.3|41236.3|41256.3|41236.3|41257.9|41237.9|41256.3|41236.3|0
1735289280000|2024-12-27 08:48:00|41254.6|41234.6|41252.1|41232.1|41254.6|41234.6|41252.1|41232.1|0
1735289320000|2024-12-27 08:48:40|||||||||1
1735289340000|2024-12-27 08:49:00|41254.6|41234.6|41253.8|41233.8|41254.6|41234.6|41252.1|41232.1|2
1735289350000|2024-12-27 08:49:10|41253|41233|41249.6|41229.6|41253|41233|41249.6|41229.6|0
1735289360000|2024-12-27 08:49:20|||||||||6
1735289370000|2024-12-27 08:49:30|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|6
1735289380000|2024-12-27 08:49:40|||||||||1
1735289390000|2024-12-27 08:49:50|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|3
1735289400000|2024-12-27 08:50:00|41243.8|41223.8|41238|41218|41243.8|41223.8|41238|41218|1
1735289410000|2024-12-27 08:50:10|41233.8|41213.8|41233|41213|41235.5|41215.5|41233|41213|2
1735289420000|2024-12-27 08:50:20|41234.6|41214.6|41233|41213|41234.6|41214.6|41233|41213|0
1735289430000|2024-12-27 08:50:30|41235.5|41215.5|41233|41213|41235.5|41215.5|41233|41213|2
1735289440000|2024-12-27 08:50:40|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|41232.1|41212.1|0
1735289450000|2024-12-27 08:50:50|41230.5|41210.5|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|1
1735289460000|2024-12-27 08:51:00|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41232.1|41212.1|1
1735289470000|2024-12-27 08:51:10|||||||||1
1735289480000|2024-12-27 08:51:20|||||||||2
1735289490000|2024-12-27 08:51:30|||||||||1
1735289500000|2024-12-27 08:51:40|41233.8|41213.8|41233|41213|41234.6|41214.6|41232.1|41212.1|0
1735289510000|2024-12-27 08:51:50|41232.1|41212.1|41237.1|41217.1|41237.1|41217.1|41232.1|41212.1|2
1735289520000|2024-12-27 08:52:00|41234.6|41214.6|41230.5|41210.5|41237.1|41217.1|41229.6|41209.6|1
1735289530000|2024-12-27 08:52:10|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|0
1735289540000|2024-12-27 08:52:20|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|2
1735289550000|2024-12-27 08:52:30|41228.8|41208.8|41229.6|41209.6|41229.6|41209.6|41227.1|41207.1|1
1735289570000|2024-12-27 08:52:50|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41229.6|41209.6|0
1735289580000|2024-12-27 08:53:00|41232.1|41212.1|41229.6|41209.6|41232.1|41212.1|41227.1|41207.1|0
1735289590000|2024-12-27 08:53:10|41232.1|41212.1|41228.8|41208.8|41232.1|41212.1|41228.8|41208.8|0
1735289600000|2024-12-27 08:53:20|41229.6|41209.6|41232.1|41212.1|41232.1|41212.1|41229.6|41209.6|0
1735289610000|2024-12-27 08:53:30|41230.5|41210.5|41232.1|41212.1|41232.1|41212.1|41230.5|41210.5|0
1735289630000|2024-12-27 08:53:50|41229.6|41209.6|41229.6|41209.6|41229.6|41209.6|41229.6|41209.6|0
1735289640000|2024-12-27 08:54:00|41230.5|41210.5|41232.1|41212.1|41232.1|41212.1|41230.5|41210.5|1
1735289650000|2024-12-27 08:54:10|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|41233.8|41213.8|0
1735289670000|2024-12-27 08:54:30|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|41234.6|41214.6|0
1735289680000|2024-12-27 08:54:40|41237.1|41217.1|41239.6|41219.6|41239.6|41219.6|41237.1|41217.1|1
1735289690000|2024-12-27 08:54:50|||||||||1
1735289710000|2024-12-27 08:55:10|||||||||1
1735289730000|2024-12-27 08:55:30|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|0
1735289740000|2024-12-27 08:55:40|||||||||1
1735289750000|2024-12-27 08:55:50|41241.3|41221.3|41242.2|41222.2|41242.2|41222.2|41241.3|41221.3|2
1735289760000|2024-12-27 08:56:00|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|0
1735289770000|2024-12-27 08:56:10|41243|41223|41242.2|41222.2|41244.7|41224.7|41242.2|41222.2|0
1735289780000|2024-12-27 08:56:20|41243.8|41223.8|41242.2|41222.2|41244.7|41224.7|41242.2|41222.2|5
1735289800000|2024-12-27 08:56:40|||||||||1
1735289820000|2024-12-27 08:57:00|41243.8|41223.8|41247.2|41227.2|41247.2|41227.2|41243.8|41223.8|1
1735289830000|2024-12-27 08:57:10|41251.3|41231.3|41256.3|41236.3|41256.3|41236.3|41251.3|41231.3|3
1735289840000|2024-12-27 08:57:20|41253.8|41233.8|41253.8|41233.8|41256.3|41236.3|41253.8|41233.8|0
1735289850000|2024-12-27 08:57:30|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|1
1735289860000|2024-12-27 08:57:40|41250.5|41230.5|41249.7|41229.7|41252.2|41232.2|41249.7|41229.7|3
1735289890000|2024-12-27 08:58:10|41252.2|41232.2|41249.7|41229.7|41252.2|41232.2|41249.7|41229.7|2
1735289900000|2024-12-27 08:58:20|41247.2|41227.2|41249.7|41229.7|41249.7|41229.7|41247.2|41227.2|5
1735289910000|2024-12-27 08:58:30|41248.8|41228.8|41247.2|41227.2|41248.8|41228.8|41247.2|41227.2|2
1735289920000|2024-12-27 08:58:40|41248.8|41228.8|41249.7|41229.7|41249.7|41229.7|41248.8|41228.8|0
1735289930000|2024-12-27 08:58:50|41252.2|41232.2|41249.7|41229.7|41252.2|41232.2|41249.7|41229.7|4
1735289940000|2024-12-27 08:59:00|41247.2|41227.2|41252.2|41232.2|41254.7|41234.7|41247.2|41227.2|7
1735289950000|2024-12-27 08:59:10|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|0
1735289960000|2024-12-27 08:59:20|41252.2|41232.2|41249.7|41229.7|41252.2|41232.2|41249.7|41229.7|6
1735289980000|2024-12-27 08:59:40|||||||||2
1735289990000|2024-12-27 08:59:50|41247.2|41227.2|41247.2|41227.2|41247.2|41227.2|41247.2|41227.2|0
1735290000000|2024-12-27 09:00:00|41249.7|41229.7|41244.7|41224.7|41249.7|41229.7|41244.7|41224.7|2
1735290010000|2024-12-27 09:00:10|41249.7|41229.7|41288|41268|41294.7|41274.7|41249.7|41229.7|56
1735290020000|2024-12-27 09:00:20|41292.2|41272.2|41299.7|41279.7|41299.7|41279.7|41292.2|41272.2|12
1735290030000|2024-12-27 09:00:30|41294.7|41274.7|41287.2|41267.2|41294.7|41274.7|41285.5|41265.5|17
1735290040000|2024-12-27 09:00:40|41288.8|41268.8|41289.7|41269.7|41289.7|41269.7|41288.8|41268.8|3
1735290050000|2024-12-27 09:00:50|41292.2|41272.2|41304.7|41284.7|41304.7|41284.7|41292.2|41272.2|2
1735290060000|2024-12-27 09:01:00|41299.7|41279.7|41289.7|41269.7|41299.7|41279.7|41287.2|41267.2|16
1735290070000|2024-12-27 09:01:10|41290.5|41270.5|41304.7|41284.7|41334.7|41314.7|41290.5|41270.5|32
1735290080000|2024-12-27 09:01:20|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|41297.2|41277.2|1
1735290090000|2024-12-27 09:01:30|41296.3|41276.3|41293|41273|41296.3|41276.3|41293|41273|3
1735290100000|2024-12-27 09:01:40|41291.3|41271.3|41287.2|41267.2|41291.3|41271.3|41287.2|41267.2|9
1735290110000|2024-12-27 09:01:50|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|2
1735290120000|2024-12-27 09:02:00|41282.2|41262.2|41274.7|41254.7|41282.2|41262.2|41274.7|41254.7|8
1735290130000|2024-12-27 09:02:10|41276.3|41256.3|41282.2|41262.2|41282.2|41262.2|41276.3|41256.3|3
1735290140000|2024-12-27 09:02:20|41281.3|41261.3|41284.7|41264.7|41284.7|41264.7|41279.7|41259.7|4
1735290150000|2024-12-27 09:02:30|41289.7|41269.7|41292.2|41272.2|41292.2|41272.2|41289.7|41269.7|12
1735290160000|2024-12-27 09:02:40|41290.5|41270.5|41284.7|41264.7|41290.5|41270.5|41283|41263|0
1735290170000|2024-12-27 09:02:50|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|2
1735290180000|2024-12-27 09:03:00|41285.5|41265.5|41286.3|41266.3|41287.2|41267.2|41283.8|41263.8|22
1735290190000|2024-12-27 09:03:10|41287.2|41267.2|41277.2|41257.2|41287.2|41267.2|41277.2|41257.2|10
1735290200000|2024-12-27 09:03:20|41274.7|41254.7|41268|41248|41274.7|41254.7|41268|41248|8
1735290210000|2024-12-27 09:03:30|41267.2|41247.2|41264.7|41244.7|41269.7|41249.7|41264.7|41244.7|3
1735290220000|2024-12-27 09:03:40|41266.3|41246.3|41266.3|41246.3|41266.3|41246.3|41264.7|41244.7|3
1735290230000|2024-12-27 09:03:50|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41264.7|41244.7|1
1735290240000|2024-12-27 09:04:00|41265.5|41245.5|41259.7|41239.7|41267.2|41247.2|41259.7|41239.7|5
1735290250000|2024-12-27 09:04:10|41257.2|41237.2|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|2
1735290260000|2024-12-27 09:04:20|41263.8|41243.8|41264.7|41244.7|41266.3|41246.3|41263.8|41243.8|1
1735290270000|2024-12-27 09:04:30|41267.2|41247.2|41259.7|41239.7|41267.2|41247.2|41259.7|41239.7|1
1735290280000|2024-12-27 09:04:40|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|1
1735290290000|2024-12-27 09:04:50|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|2
1735290300000|2024-12-27 09:05:00|41252.2|41232.2|41252.2|41232.2|41254.7|41234.7|41252.2|41232.2|1
1735290310000|2024-12-27 09:05:10|41253|41233|41254.7|41234.7|41254.7|41234.7|41253|41233|0
1735290320000|2024-12-27 09:05:20|41256.3|41236.3|41257.2|41237.2|41257.2|41237.2|41254.7|41234.7|2
1735290330000|2024-12-27 09:05:30|41255.5|41235.5|41252.2|41232.2|41255.5|41235.5|41252.2|41232.2|0
1735290340000|2024-12-27 09:05:40|41251.3|41231.3|41249.7|41229.7|41251.3|41231.3|41249.7|41229.7|1
1735290350000|2024-12-27 09:05:50|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41249.7|41229.7|0
1735290360000|2024-12-27 09:06:00|41254.7|41234.7|41262.2|41242.2|41262.2|41242.2|41254.7|41234.7|11
1735290370000|2024-12-27 09:06:10|41264.7|41244.7|41269.7|41249.7|41269.7|41249.7|41264.7|41244.7|16
1735290380000|2024-12-27 09:06:20|41272.2|41252.2|41274.7|41254.7|41274.7|41254.7|41270.5|41250.5|6
1735290390000|2024-12-27 09:06:30|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|41273.8|41253.8|0
1735290400000|2024-12-27 09:06:40|41272.2|41252.2|41272.2|41252.2|41272.2|41252.2|41272.2|41252.2|0
1735290410000|2024-12-27 09:06:50|||||||||1
1735290420000|2024-12-27 09:07:00|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|0
1735290450000|2024-12-27 09:07:30|41275.5|41255.5|41282.2|41262.2|41282.2|41262.2|41275.5|41255.5|2
1735290460000|2024-12-27 09:07:40|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|12
1735290470000|2024-12-27 09:07:50|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|0
1735290480000|2024-12-27 09:08:00|41284.7|41264.7|41282.2|41262.2|41284.7|41264.7|41280.5|41260.5|7
1735290490000|2024-12-27 09:08:10|||||||||2
1735290510000|2024-12-27 09:08:30|41283.8|41263.8|41284.7|41264.7|41286.3|41266.3|41283.8|41263.8|3
1735290520000|2024-12-27 09:08:40|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|0
1735290540000|2024-12-27 09:09:00|41277.2|41257.2|41279.7|41259.7|41279.7|41259.7|41277.2|41257.2|4
1735290570000|2024-12-27 09:09:30|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|41283.8|41263.8|5
1735290580000|2024-12-27 09:09:40|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|1
1735290590000|2024-12-27 09:09:50|41279.7|41259.7|41277.2|41257.2|41282.2|41262.2|41277.2|41257.2|0
1735290600000|2024-12-27 09:10:00|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|2
1735290610000|2024-12-27 09:10:10|41277.2|41257.2|41272.2|41252.2|41277.2|41257.2|41272.2|41252.2|5
1735290620000|2024-12-27 09:10:20|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|41270.5|41250.5|1
1735290630000|2024-12-27 09:10:30|41266.4|41246.4|41264.7|41244.7|41266.4|41246.4|41264.7|41244.7|4
1735290640000|2024-12-27 09:10:40|41262.2|41242.2|41257.2|41237.2|41262.2|41242.2|41257.2|41237.2|2
1735290650000|2024-12-27 09:10:50|41255.5|41235.5|41254.7|41234.7|41255.5|41235.5|41254.7|41234.7|3
1735290660000|2024-12-27 09:11:00|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|41257.2|41237.2|4
1735290670000|2024-12-27 09:11:10|41255.5|41235.5|41254.7|41234.7|41257.2|41237.2|41254.7|41234.7|0
1735290680000|2024-12-27 09:11:20|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|2
1735290690000|2024-12-27 09:11:30|41250.5|41230.5|41249.7|41229.7|41250.5|41230.5|41249.7|41229.7|0
1735290710000|2024-12-27 09:11:50|41252.2|41232.2|41249.7|41229.7|41252.2|41232.2|41249.7|41229.7|3
1735290720000|2024-12-27 09:12:00|41251.3|41231.3|41247.2|41227.2|41251.3|41231.3|41247.2|41227.2|4
1735290730000|2024-12-27 09:12:10|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|3
1735290740000|2024-12-27 09:12:20|41247.2|41227.2|41251.3|41231.3|41251.3|41231.3|41247.2|41227.2|4
1735290750000|2024-12-27 09:12:30|||||||||1
1735290760000|2024-12-27 09:12:40|41249.7|41229.7|41254.7|41234.7|41254.7|41234.7|41249.7|41229.7|1
1735290770000|2024-12-27 09:12:50|41252.2|41232.2|41253.8|41233.8|41254.7|41234.7|41252.2|41232.2|5
1735290780000|2024-12-27 09:13:00|41254.7|41234.7|41249.7|41229.7|41254.7|41234.7|41249.7|41229.7|4
1735290800000|2024-12-27 09:13:20|41247.2|41227.2|41244.7|41224.7|41247.2|41227.2|41244.7|41224.7|2
1735290810000|2024-12-27 09:13:30|41242.2|41222.2|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|7
1735290820000|2024-12-27 09:13:40|41242.2|41222.2|41239.7|41219.7|41242.2|41222.2|41239.7|41219.7|4
1735290830000|2024-12-27 09:13:50|||||||||4
1735290840000|2024-12-27 09:14:00|||||||||5
1735290850000|2024-12-27 09:14:10|41237.2|41217.2|41237.2|41217.2|41237.2|41217.2|41234.7|41214.7|4
1735290860000|2024-12-27 09:14:20|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|3
1735290870000|2024-12-27 09:14:30|41242.2|41222.2|41243|41223|41244.7|41224.7|41242.2|41222.2|3
1735290880000|2024-12-27 09:14:40|41242.2|41222.2|41247.2|41227.2|41249.7|41229.7|41242.2|41222.2|0
1735290890000|2024-12-27 09:14:50|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|0
1735290900000|2024-12-27 09:15:00|41247.2|41227.2|41247.2|41227.2|41249.7|41229.7|41247.2|41227.2|2
1735290910000|2024-12-27 09:15:10|41244.7|41224.7|41244.7|41224.7|41247.2|41227.2|41244.7|41224.7|1
1735290920000|2024-12-27 09:15:20|41249.7|41229.7|41254.7|41234.7|41254.7|41234.7|41247.2|41227.2|8
1735290930000|2024-12-27 09:15:30|41257.2|41237.2|41264.7|41244.7|41264.7|41244.7|41257.2|41237.2|6
1735290960000|2024-12-27 09:16:00|41266.4|41246.4|41266.4|41246.4|41268.9|41248.9|41266.4|41246.4|3
1735290970000|2024-12-27 09:16:10|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|0
1735290980000|2024-12-27 09:16:20|41267.2|41247.2|41269.7|41249.7|41269.7|41249.7|41267.2|41247.2|5
1735290990000|2024-12-27 09:16:30|||||||||4
1735291000000|2024-12-27 09:16:40|41271.4|41251.4|41274.7|41254.7|41274.7|41254.7|41271.4|41251.4|2
1735291010000|2024-12-27 09:16:50|41279.7|41259.7|41274.7|41254.7|41279.7|41259.7|41274.7|41254.7|2
1735291020000|2024-12-27 09:17:00|41279.7|41259.7|41274.7|41254.7|41279.7|41259.7|41274.7|41254.7|8
1735291030000|2024-12-27 09:17:10|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|0
1735291040000|2024-12-27 09:17:20|41278|41258|41279.7|41259.7|41279.7|41259.7|41278|41258|0
1735291050000|2024-12-27 09:17:30|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|3
1735291070000|2024-12-27 09:17:50|41275.5|41255.5|41276.4|41256.4|41276.4|41256.4|41274.7|41254.7|1
1735291080000|2024-12-27 09:18:00|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41274.7|41254.7|0
1735291090000|2024-12-27 09:18:10|41278.1|41258.1|41279.7|41259.7|41279.7|41259.7|41278.1|41258.1|3
1735291100000|2024-12-27 09:18:20|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|41280.6|41260.6|1
1735291110000|2024-12-27 09:18:30|41279.7|41259.7|41279.7|41259.7|41282.2|41262.2|41279.7|41259.7|0
1735291120000|2024-12-27 09:18:40|41280.6|41260.6|41284.7|41264.7|41284.7|41264.7|41280.6|41260.6|1
1735291130000|2024-12-27 09:18:50|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|0
1735291140000|2024-12-27 09:19:00|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|0
1735291150000|2024-12-27 09:19:10|||||||||1
1735291160000|2024-12-27 09:19:20|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|5
1735291170000|2024-12-27 09:19:30|41284.7|41264.7|41289.7|41269.7|41289.7|41269.7|41284.7|41264.7|2
1735291180000|2024-12-27 09:19:40|41287.2|41267.2|41289.7|41269.7|41289.7|41269.7|41287.2|41267.2|0
1735291190000|2024-12-27 09:19:50|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|2
1735291200000|2024-12-27 09:20:00|41282.2|41262.2|41282.2|41262.2|41287.2|41267.2|41282.2|41262.2|7
1735291210000|2024-12-27 09:20:10|41283.1|41263.1|41287.2|41267.2|41287.2|41267.2|41282.2|41262.2|1
1735291230000|2024-12-27 09:20:30|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|41282.2|41262.2|5
1735291240000|2024-12-27 09:20:40|41280.6|41260.6|41277.2|41257.2|41282.2|41262.2|41277.2|41257.2|0
1735291280000|2024-12-27 09:21:20|41278.9|41258.9|41277.2|41257.2|41279.7|41259.7|41277.2|41257.2|1
1735291290000|2024-12-27 09:21:30|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|1
1735291320000|2024-12-27 09:22:00|41278|41258|41279.7|41259.7|41279.7|41259.7|41278|41258|9
1735291330000|2024-12-27 09:22:10|41281.4|41261.4|41284.7|41264.7|41284.7|41264.7|41281.4|41261.4|2
1735291340000|2024-12-27 09:22:20|41287.2|41267.2|41292.2|41272.2|41292.2|41272.2|41287.2|41267.2|17
1735291350000|2024-12-27 09:22:30|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1735291380000|2024-12-27 09:23:00|41288.1|41268.1|41292.2|41272.2|41292.2|41272.2|41288.1|41268.1|2
1735291400000|2024-12-27 09:23:20|41289.7|41269.7|41287.2|41267.2|41289.7|41269.7|41287.2|41267.2|0
1735291420000|2024-12-27 09:23:40|41286.4|41266.4|41284.7|41264.7|41286.4|41266.4|41284.7|41264.7|1
1735291430000|2024-12-27 09:23:50|41286.4|41266.4|41282.2|41262.2|41287.2|41267.2|41282.2|41262.2|1
1735291440000|2024-12-27 09:24:00|41283.9|41263.9|41282.2|41262.2|41283.9|41263.9|41282.2|41262.2|2
1735291450000|2024-12-27 09:24:10|41281.4|41261.4|41277.2|41257.2|41281.4|41261.4|41277.2|41257.2|1
1735291460000|2024-12-27 09:24:20|41273.9|41253.9|41272.2|41252.2|41273.9|41253.9|41272.2|41252.2|4
1735291470000|2024-12-27 09:24:30|41271.4|41251.4|41264.7|41244.7|41271.4|41251.4|41264.7|41244.7|6
1735291480000|2024-12-27 09:24:40|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|8
1735291490000|2024-12-27 09:24:50|41257.2|41237.2|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|0
1735291500000|2024-12-27 09:25:00|||||||||3
1735291520000|2024-12-27 09:25:20|41261.4|41241.4|41262.2|41242.2|41264.7|41244.7|41261.4|41241.4|4
1735291530000|2024-12-27 09:25:30|41264.7|41244.7|41262.2|41242.2|41264.7|41244.7|41262.2|41242.2|1
1735291540000|2024-12-27 09:25:40|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|41259.7|41239.7|0
1735291560000|2024-12-27 09:26:00|41258.1|41238.1|41257.2|41237.2|41258.1|41238.1|41257.2|41237.2|4
1735291590000|2024-12-27 09:26:30|41255.6|41235.6|41254.7|41234.7|41257.2|41237.2|41254.7|41234.7|0
1735291600000|2024-12-27 09:26:40|41257.2|41237.2|41257.2|41237.2|41259.7|41239.7|41257.2|41237.2|1
1735291610000|2024-12-27 09:26:50|41259.7|41239.7|41257.2|41237.2|41259.7|41239.7|41257.2|41237.2|0
1735291640000|2024-12-27 09:27:20|41254.7|41234.7|41254.7|41234.7|41254.7|41234.7|41253.1|41233.1|6
1735291650000|2024-12-27 09:27:30|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|41256.4|41236.4|2
1735291660000|2024-12-27 09:27:40|41257.2|41237.2|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|0
1735291670000|2024-12-27 09:27:50|41263|41243|41274.7|41254.7|41274.7|41254.7|41263|41243|2
1735291680000|2024-12-27 09:28:00|41272.2|41252.2|41272.2|41252.2|41274.7|41254.7|41272.2|41252.2|0
1735291690000|2024-12-27 09:28:10|41273.9|41253.9|41277.2|41257.2|41277.2|41257.2|41273.9|41253.9|0
1735291700000|2024-12-27 09:28:20|41275.6|41255.6|41274.7|41254.7|41277.2|41257.2|41274.7|41254.7|0
1735291710000|2024-12-27 09:28:30|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|41277.2|41257.2|0
1735291720000|2024-12-27 09:28:40|41275.6|41255.6|41272.2|41252.2|41275.6|41255.6|41272.2|41252.2|1
1735291730000|2024-12-27 09:28:50|41274.7|41254.7|41277.2|41257.2|41277.2|41257.2|41274.7|41254.7|7
1735291740000|2024-12-27 09:29:00|41279.7|41259.7|41284.7|41264.7|41284.7|41264.7|41279.7|41259.7|1
1735291750000|2024-12-27 09:29:10|41286.4|41266.4|41284.7|41264.7|41287.2|41267.2|41284.7|41264.7|1
1735291760000|2024-12-27 09:29:20|41287.2|41267.2|41287.2|41267.2|41287.2|41267.2|41282.2|41262.2|4
1735291780000|2024-12-27 09:29:40|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|41288.9|41268.9|2
1735291790000|2024-12-27 09:29:50|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|41289.7|41269.7|0
1735291800000|2024-12-27 09:30:00|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|41294.7|41274.7|1
1735291810000|2024-12-27 09:30:10|41296.4|41276.4|41294.7|41274.7|41297.2|41277.2|41294.7|41274.7|0
1735291830000|2024-12-27 09:30:30|||||||||4
1735291840000|2024-12-27 09:30:40|41296.4|41276.4|41294.7|41274.7|41297.2|41277.2|41294.7|41274.7|1
1735291860000|2024-12-27 09:31:00|41293.9|41273.9|41291.4|41271.4|41293.9|41273.9|41289.7|41269.7|3
1735291870000|2024-12-27 09:31:10|41292.2|41272.2|41287.2|41267.2|41292.2|41272.2|41287.2|41267.2|1
1735291880000|2024-12-27 09:31:20|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|2
1735291890000|2024-12-27 09:31:30|41282.2|41262.2|41274.7|41254.7|41282.2|41262.2|41274.7|41254.7|4
1735291900000|2024-12-27 09:31:40|41273.9|41253.9|41272.2|41252.2|41273.9|41253.9|41272.2|41252.2|1
1735291910000|2024-12-27 09:31:50|41277.2|41257.2|41279.7|41259.7|41279.7|41259.7|41277.2|41257.2|4
1735291920000|2024-12-27 09:32:00|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|41284.7|41264.7|2
1735291940000|2024-12-27 09:32:20|41283.1|41263.1|41282.2|41262.2|41283.1|41263.1|41282.2|41262.2|2
1735291950000|2024-12-27 09:32:30|41279.7|41259.7|41279.7|41259.7|41281.4|41261.4|41279.7|41259.7|1
1735291960000|2024-12-27 09:32:40|41278.1|41258.1|41275.6|41255.6|41278.1|41258.1|41275.6|41255.6|1
1735291980000|2024-12-27 09:33:00|41274.7|41254.7|41272.2|41252.2|41274.7|41254.7|41272.2|41252.2|0
1735291990000|2024-12-27 09:33:10|41270.6|41250.6|41272.2|41252.2|41272.2|41252.2|41269.7|41249.7|0
1735292000000|2024-12-27 09:33:20|41270.6|41250.6|41272.2|41252.2|41272.2|41252.2|41269.7|41249.7|2
1735292010000|2024-12-27 09:33:30|||||||||1
1735292020000|2024-12-27 09:33:40|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|41274.7|41254.7|0
1735292030000|2024-12-27 09:33:50|41276.4|41256.4|41276.4|41256.4|41276.4|41256.4|41273.9|41253.9|2
1735292040000|2024-12-27 09:34:00|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|41278.9|41258.9|0
1735292060000|2024-12-27 09:34:20|41277.2|41257.2|41274.7|41254.7|41277.2|41257.2|41274.7|41254.7|1
1735292100000|2024-12-27 09:35:00|41273.1|41253.1|41264.7|41244.7|41273.1|41253.1|41264.7|41244.7|3
1735292110000|2024-12-27 09:35:10|41267.2|41247.2|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|3
1735292120000|2024-12-27 09:35:20|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|0
1735292140000|2024-12-27 09:35:40|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|1
1735292150000|2024-12-27 09:35:50|||||||||1
1735292170000|2024-12-27 09:36:10|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|0
1735292190000|2024-12-27 09:36:30|41262.3|41242.3|41258.1|41238.1|41262.3|41242.3|41258.1|41238.1|4
1735292200000|2024-12-27 09:36:40|41258.9|41238.9|41259.8|41239.8|41259.8|41239.8|41258.9|41238.9|0
1735292210000|2024-12-27 09:36:50|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|41261.4|41241.4|2
1735292230000|2024-12-27 09:37:10|41257.3|41237.3|41257.3|41237.3|41258.1|41238.1|41257.3|41237.3|1
1735292240000|2024-12-27 09:37:20|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|41255.6|41235.6|10
1735292250000|2024-12-27 09:37:30|41253.9|41233.9|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|0
1735292260000|2024-12-27 09:37:40|||||||||2
1735292280000|2024-12-27 09:38:00|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|2
1735292300000|2024-12-27 09:38:20|41253.9|41233.9|41253.9|41233.9|41253.9|41233.9|41253.9|41233.9|0
1735292310000|2024-12-27 09:38:30|41254.8|41234.8|41262.3|41242.3|41262.3|41242.3|41254.8|41234.8|6
1735292330000|2024-12-27 09:38:50|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|8
1735292340000|2024-12-27 09:39:00|41271.4|41251.4|41277.3|41257.3|41277.3|41257.3|41271.4|41251.4|3
1735292370000|2024-12-27 09:39:30|41275.6|41255.6|41274.8|41254.8|41275.6|41255.6|41274.8|41254.8|1
1735292380000|2024-12-27 09:39:40|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41276.4|41256.4|0
1735292400000|2024-12-27 09:40:00|41272.3|41252.3|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|0
1735292420000|2024-12-27 09:40:20|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|2
1735292440000|2024-12-27 09:40:40|41276.4|41256.4|41277.3|41257.3|41277.3|41257.3|41276.4|41256.4|0
1735292460000|2024-12-27 09:41:00|||||||||1
1735292470000|2024-12-27 09:41:10|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|0
1735292490000|2024-12-27 09:41:30|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|0
1735292510000|2024-12-27 09:41:50|41276.4|41256.4|41274.8|41254.8|41276.4|41256.4|41274.8|41254.8|0
1735292520000|2024-12-27 09:42:00|41277.3|41257.3|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|0
1735292530000|2024-12-27 09:42:10|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|41273.1|41253.1|1
1735292540000|2024-12-27 09:42:20|41274.8|41254.8|41274.8|41254.8|41277.3|41257.3|41274.8|41254.8|3
1735292590000|2024-12-27 09:43:10|41273.1|41253.1|41272.3|41252.3|41273.1|41253.1|41272.3|41252.3|1
1735292600000|2024-12-27 09:43:20|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|0
1735292620000|2024-12-27 09:43:40|||||||||8
1735292630000|2024-12-27 09:43:50|||||||||2
1735292700000|2024-12-27 09:45:00|41268.1|41248.1|41264.8|41244.8|41268.1|41248.1|41264.8|41244.8|2
1735292710000|2024-12-27 09:45:10|41262.3|41242.3|41267.3|41247.3|41267.3|41247.3|41262.3|41242.3|2
1735292720000|2024-12-27 09:45:20|41268.9|41248.9|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|1
1735292730000|2024-12-27 09:45:30|41268.9|41248.9|41267.3|41247.3|41268.9|41248.9|41267.3|41247.3|0
1735292740000|2024-12-27 09:45:40|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|0
1735292770000|2024-12-27 09:46:10|41268.9|41248.9|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|0
1735292790000|2024-12-27 09:46:30|41268.9|41248.9|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|0
1735292800000|2024-12-27 09:46:40|41269.8|41249.8|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|1
1735292820000|2024-12-27 09:47:00|41272.3|41252.3|41268.9|41248.9|41272.3|41252.3|41268.9|41248.9|2
1735292850000|2024-12-27 09:47:30|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1735292860000|2024-12-27 09:47:40|41273.9|41253.9|41274.8|41254.8|41274.8|41254.8|41273.9|41253.9|0
1735292870000|2024-12-27 09:47:50|41277.3|41257.3|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|2
1735292880000|2024-12-27 09:48:00|41278.1|41258.1|41279.8|41259.8|41279.8|41259.8|41277.3|41257.3|0
1735292910000|2024-12-27 09:48:30|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|3
1735292920000|2024-12-27 09:48:40|41275.6|41255.6|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|0
1735292980000|2024-12-27 09:49:40|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|1
1735292990000|2024-12-27 09:49:50|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|4
1735293000000|2024-12-27 09:50:00|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41268.1|41248.1|0
1735293010000|2024-12-27 09:50:10|41267.3|41247.3|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|0
1735293040000|2024-12-27 09:50:40|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|0
1735293050000|2024-12-27 09:50:50|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|0
1735293070000|2024-12-27 09:51:10|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|2
1735293080000|2024-12-27 09:51:20|41268.9|41248.9|41267.3|41247.3|41268.9|41248.9|41267.3|41247.3|1
1735293090000|2024-12-27 09:51:30|41265.6|41245.6|41269.8|41249.8|41269.8|41249.8|41264.8|41244.8|1
1735293100000|2024-12-27 09:51:40|||||||||1
1735293120000|2024-12-27 09:52:00|41272.3|41252.3|41269.8|41249.8|41272.3|41252.3|41269.8|41249.8|0
1735293160000|2024-12-27 09:52:40|41272.3|41252.3|41268.9|41248.9|41272.3|41252.3|41268.9|41248.9|2
1735293170000|2024-12-27 09:52:50|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1735293210000|2024-12-27 09:53:30|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|1
1735293220000|2024-12-27 09:53:40|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|0
1735293240000|2024-12-27 09:54:00|41276.4|41256.4|41274.8|41254.8|41276.4|41256.4|41274.8|41254.8|1
1735293280000|2024-12-27 09:54:40|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1735293290000|2024-12-27 09:54:50|41270.6|41250.6|41269.8|41249.8|41270.6|41250.6|41269.8|41249.8|0
1735293320000|2024-12-27 09:55:20|41272.3|41252.3|41267.3|41247.3|41272.3|41252.3|41267.3|41247.3|2
1735293330000|2024-12-27 09:55:30|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|1
1735293340000|2024-12-27 09:55:40|41266.5|41246.5|41267.3|41247.3|41267.3|41247.3|41266.5|41246.5|0
1735293350000|2024-12-27 09:55:50|41269|41249|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|1
1735293360000|2024-12-27 09:56:00|41268.1|41248.1|41272.3|41252.3|41272.3|41252.3|41268.1|41248.1|0
1735293370000|2024-12-27 09:56:10|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|2
1735293460000|2024-12-27 09:57:40|||||||||3
1735293470000|2024-12-27 09:57:50|41271.5|41251.5|41272.3|41252.3|41272.3|41252.3|41267.3|41247.3|4
1735293480000|2024-12-27 09:58:00|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|1
1735293490000|2024-12-27 09:58:10|||||||||2
1735293500000|2024-12-27 09:58:20|41274|41254|41272.3|41252.3|41274|41254|41272.3|41252.3|0
1735293530000|2024-12-27 09:58:50|41270.7|41250.7|41271.5|41251.5|41272.3|41252.3|41269.8|41249.8|1
1735293540000|2024-12-27 09:59:00|41272.3|41252.3|41269|41249|41272.3|41252.3|41269|41249|1
1735293550000|2024-12-27 09:59:10|||||||||2
1735293560000|2024-12-27 09:59:20|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41267.3|41247.3|0
1735293580000|2024-12-27 09:59:40|41268.2|41248.2|41267.3|41247.3|41268.2|41248.2|41267.3|41247.3|1
1735293590000|2024-12-27 09:59:50|41269.8|41249.8|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|3
1735293600000|2024-12-27 10:00:00|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|1
1735293630000|2024-12-27 10:00:30|||||||||1
1735293660000|2024-12-27 10:01:00|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|4
1735293680000|2024-12-27 10:01:20|41258.2|41238.2|41254.8|41234.8|41259.8|41239.8|41254.8|41234.8|5
1735293690000|2024-12-27 10:01:30|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|5
1735293700000|2024-12-27 10:01:40|||||||||1
1735293710000|2024-12-27 10:01:50|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|1
1735293720000|2024-12-27 10:02:00|41252.3|41232.3|41252.3|41232.3|41254.8|41234.8|41252.3|41232.3|3
1735293760000|2024-12-27 10:02:40|41250.7|41230.7|41249.8|41229.8|41250.7|41230.7|41249.8|41229.8|0
1735293780000|2024-12-27 10:03:00|||||||||1
1735293790000|2024-12-27 10:03:10|||||||||2
1735293810000|2024-12-27 10:03:30|||||||||2
1735293820000|2024-12-27 10:03:40|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|2
1735293840000|2024-12-27 10:04:00|41254|41234|41254.8|41234.8|41254.8|41234.8|41254|41234|3
1735293870000|2024-12-27 10:04:30|41253.2|41233.2|41249.8|41229.8|41253.2|41233.2|41249.8|41229.8|12
1735293880000|2024-12-27 10:04:40|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|41247.3|41227.3|1
1735293890000|2024-12-27 10:04:50|41245.7|41225.7|41244.8|41224.8|41245.7|41225.7|41244.8|41224.8|0
1735293900000|2024-12-27 10:05:00|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|7
1735293910000|2024-12-27 10:05:10|||||||||3
1735293930000|2024-12-27 10:05:30|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|1
1735293940000|2024-12-27 10:05:40|41241.5|41221.5|41242.3|41222.3|41242.3|41222.3|41241.5|41221.5|0
1735293950000|2024-12-27 10:05:50|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|2
1735293960000|2024-12-27 10:06:00|41243.2|41223.2|41240.7|41220.7|41243.2|41223.2|41239.8|41219.8|1
1735293970000|2024-12-27 10:06:10|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|0
1735293980000|2024-12-27 10:06:20|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|41242.3|41222.3|0
1735293990000|2024-12-27 10:06:30|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|1
1735294000000|2024-12-27 10:06:40|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|41244.8|41224.8|0
1735294030000|2024-12-27 10:07:10|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|1
1735294040000|2024-12-27 10:07:20|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|1
1735294050000|2024-12-27 10:07:30|41241.5|41221.5|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|0
1735294060000|2024-12-27 10:07:40|41241.5|41221.5|41239.8|41219.8|41241.5|41221.5|41239.8|41219.8|0
1735294070000|2024-12-27 10:07:50|||||||||1
1735294100000|2024-12-27 10:08:20|41238.2|41218.2|41237.3|41217.3|41238.2|41218.2|41237.3|41217.3|0
1735294130000|2024-12-27 10:08:50|41233.2|41213.2|41219.8|41199.8|41233.2|41213.2|41214.8|41194.8|38
1735294140000|2024-12-27 10:09:00|||||||||5
1735294150000|2024-12-27 10:09:10|41221.5|41201.5|41224.8|41204.8|41224.8|41204.8|41219.8|41199.8|0
1735294160000|2024-12-27 10:09:20|41222.3|41202.3|41222.3|41202.3|41222.3|41202.3|41222.3|41202.3|1
1735294170000|2024-12-27 10:09:30|||||||||2
1735294180000|2024-12-27 10:09:40|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|0
1735294190000|2024-12-27 10:09:50|41218.2|41198.2|41217.3|41197.3|41218.2|41198.2|41217.3|41197.3|13
1735294200000|2024-12-27 10:10:00|41215.7|41195.7|41211.5|41191.5|41215.7|41195.7|41211.5|41191.5|1
1735294210000|2024-12-27 10:10:10|41209|41189|41209|41189|41209|41189|41209|41189|1
1735294230000|2024-12-27 10:10:30|||||||||1
1735294240000|2024-12-27 10:10:40|41211.5|41191.5|41211.5|41191.5|41211.5|41191.5|41211.5|41191.5|1
1735294250000|2024-12-27 10:10:50|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|14
1735294260000|2024-12-27 10:11:00|||||||||2
1735294270000|2024-12-27 10:11:10|41214|41194|41212.3|41192.3|41214|41194|41212.3|41192.3|1
1735294290000|2024-12-27 10:11:30|41214.8|41194.8|41213.2|41193.2|41214.8|41194.8|41213.2|41193.2|0
1735294300000|2024-12-27 10:11:40|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|41212.3|41192.3|0
1735294310000|2024-12-27 10:11:50|41210.7|41190.7|41212.3|41192.3|41214.8|41194.8|41210.7|41190.7|3
1735294320000|2024-12-27 10:12:00|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|41214.8|41194.8|1
1735294330000|2024-12-27 10:12:10|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|7
1735294340000|2024-12-27 10:12:20|41217.3|41197.3|41214.8|41194.8|41219.8|41199.8|41214.8|41194.8|4
1735294380000|2024-12-27 10:13:00|41217.3|41197.3|41217.3|41197.3|41217.3|41197.3|41214.8|41194.8|9
1735294390000|2024-12-27 10:13:10|41214.8|41194.8|41217.3|41197.3|41217.3|41197.3|41214.8|41194.8|0
1735294420000|2024-12-27 10:13:40|41215.7|41195.7|41214.8|41194.8|41215.7|41195.7|41214.8|41194.8|0
1735294430000|2024-12-27 10:13:50|41214|41194|41212.3|41192.3|41214|41194|41212.3|41192.3|3
1735294440000|2024-12-27 10:14:00|41210.7|41190.7|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|1
1735294450000|2024-12-27 10:14:10|41214|41194|41212.3|41192.3|41214|41194|41212.3|41192.3|2
1735294460000|2024-12-27 10:14:20|41209.8|41189.8|41212.3|41192.3|41212.3|41192.3|41209.8|41189.8|2
1735294470000|2024-12-27 10:14:30|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|41209.8|41189.8|0
1735294480000|2024-12-27 10:14:40|41214.8|41194.8|41212.3|41192.3|41214.8|41194.8|41212.3|41192.3|3
1735294490000|2024-12-27 10:14:50|41210.7|41190.7|41212.3|41192.3|41212.3|41192.3|41210.7|41190.7|0
1735294500000|2024-12-27 10:15:00|41210.7|41190.7|41214.8|41194.8|41214.8|41194.8|41210.7|41190.7|1
1735294510000|2024-12-27 10:15:10|41217.3|41197.3|41217.3|41197.3|41219|41199|41217.3|41197.3|10
1735294520000|2024-12-27 10:15:20|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|0
1735294550000|2024-12-27 10:15:50|||||||||5
1735294560000|2024-12-27 10:16:00|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|41218.2|41198.2|1
1735294590000|2024-12-27 10:16:30|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|41219.8|41199.8|10
1735294620000|2024-12-27 10:17:00|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|0
1735294640000|2024-12-27 10:17:20|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|2
1735294670000|2024-12-27 10:17:50|41224|41204|41219.9|41199.9|41224.9|41204.9|41219.9|41199.9|2
1735294680000|2024-12-27 10:18:00|41222.4|41202.4|41219.9|41199.9|41222.4|41202.4|41219.9|41199.9|4
1735294700000|2024-12-27 10:18:20|||||||||2
1735294710000|2024-12-27 10:18:30|41217.4|41197.4|41219.9|41199.9|41219.9|41199.9|41217.4|41197.4|1
1735294730000|2024-12-27 10:18:50|||||||||1
1735294740000|2024-12-27 10:19:00|||||||||3
1735294750000|2024-12-27 10:19:10|41217.4|41197.4|41217.4|41197.4|41217.4|41197.4|41217.4|41197.4|0
1735294770000|2024-12-27 10:19:30|41219.9|41199.9|41219.9|41199.9|41219.9|41199.9|41217.4|41197.4|1
1735294780000|2024-12-27 10:19:40|41218.2|41198.2|41217.4|41197.4|41218.2|41198.2|41217.4|41197.4|0
1735294790000|2024-12-27 10:19:50|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|41212.4|41192.4|9
1735294810000|2024-12-27 10:20:10|41214|41194|41214.9|41194.9|41214.9|41194.9|41212.4|41192.4|1
1735294830000|2024-12-27 10:20:30|||||||||3
1735294840000|2024-12-27 10:20:40|41216.5|41196.5|41219.9|41199.9|41219.9|41199.9|41216.5|41196.5|1
1735294850000|2024-12-27 10:20:50|41217.4|41197.4|41219.9|41199.9|41219.9|41199.9|41217.4|41197.4|0
1735294860000|2024-12-27 10:21:00|41218.2|41198.2|41219.9|41199.9|41219.9|41199.9|41217.4|41197.4|2
1735294870000|2024-12-27 10:21:10|41219|41199|41221.5|41201.5|41221.5|41201.5|41217.4|41197.4|1
1735294880000|2024-12-27 10:21:20|41220.7|41200.7|41221.5|41201.5|41221.5|41201.5|41220.7|41200.7|0
1735294890000|2024-12-27 10:21:30|41223.2|41203.2|41224|41204|41224|41204|41223.2|41203.2|2
1735294910000|2024-12-27 10:21:50|41222.4|41202.4|41222.4|41202.4|41222.4|41202.4|41221.5|41201.5|5
1735294920000|2024-12-27 10:22:00|||||||||1
1735294940000|2024-12-27 10:22:20|41224.9|41204.9|41234.9|41214.9|41234.9|41214.9|41224.9|41204.9|6
1735294950000|2024-12-27 10:22:30|41239|41219|41239.9|41219.9|41239.9|41219.9|41239|41219|2
1735294960000|2024-12-27 10:22:40|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|3
1735294980000|2024-12-27 10:23:00|41238.2|41218.2|41239.9|41219.9|41239.9|41219.9|41238.2|41218.2|1
1735294990000|2024-12-27 10:23:10|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|0
1735295000000|2024-12-27 10:23:20|41238.2|41218.2|41239.9|41219.9|41239.9|41219.9|41238.2|41218.2|0
1735295010000|2024-12-27 10:23:30|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|41240.7|41220.7|4
1735295020000|2024-12-27 10:23:40|41244.9|41224.9|41249.9|41229.9|41249.9|41229.9|41244.9|41224.9|5
1735295040000|2024-12-27 10:24:00|41249|41229|41248.2|41228.2|41249.9|41229.9|41247.4|41227.4|2
1735295050000|2024-12-27 10:24:10|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|0
1735295060000|2024-12-27 10:24:20|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|0
1735295070000|2024-12-27 10:24:30|41243.2|41223.2|41242.4|41222.4|41243.2|41223.2|41242.4|41222.4|1
1735295090000|2024-12-27 10:24:50|||||||||1
1735295100000|2024-12-27 10:25:00|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|1
1735295110000|2024-12-27 10:25:10|41238.2|41218.2|41237.4|41217.4|41238.2|41218.2|41237.4|41217.4|0
1735295120000|2024-12-27 10:25:20|||||||||1
1735295140000|2024-12-27 10:25:40|41239|41219|41239.9|41219.9|41239.9|41219.9|41237.4|41217.4|2
1735295160000|2024-12-27 10:26:00|41242.4|41222.4|41244.9|41224.9|41244.9|41224.9|41242.4|41222.4|1
1735295170000|2024-12-27 10:26:10|41247.4|41227.4|41249.9|41229.9|41249.9|41229.9|41247.4|41227.4|3
1735295200000|2024-12-27 10:26:40|41247.4|41227.4|41249.9|41229.9|41249.9|41229.9|41247.4|41227.4|0
1735295230000|2024-12-27 10:27:10|||||||||2
1735295250000|2024-12-27 10:27:30|41250.7|41230.7|41252.4|41232.4|41252.4|41232.4|41250.7|41230.7|1
1735295260000|2024-12-27 10:27:40|41254|41234|41254|41234|41254|41234|41254|41234|0
1735295290000|2024-12-27 10:28:10|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|3
1735295310000|2024-12-27 10:28:30|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|41253.2|41233.2|0
1735295320000|2024-12-27 10:28:40|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|0
1735295340000|2024-12-27 10:29:00|41252.4|41232.4|41254.9|41234.9|41254.9|41234.9|41252.4|41232.4|1
1735295350000|2024-12-27 10:29:10|41257.4|41237.4|41257.4|41237.4|41259.9|41239.9|41257.4|41237.4|7
1735295360000|2024-12-27 10:29:20|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|41254.9|41234.9|0
1735295370000|2024-12-27 10:29:30|41253.2|41233.2|41254.9|41234.9|41254.9|41234.9|41253.2|41233.2|0
1735295390000|2024-12-27 10:29:50|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41254.9|41234.9|2
1735295400000|2024-12-27 10:30:00|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41257.4|41237.4|1
1735295420000|2024-12-27 10:30:20|||||||||1
1735295450000|2024-12-27 10:30:50|||||||||3
1735295460000|2024-12-27 10:31:00|||||||||4
1735295470000|2024-12-27 10:31:10|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|41257.4|41237.4|0
1735295480000|2024-12-27 10:31:20|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|2
1735295490000|2024-12-27 10:31:30|41258.2|41238.2|41257.4|41237.4|41258.2|41238.2|41254.9|41234.9|4
1735295500000|2024-12-27 10:31:40|41259|41239|41264|41244|41264|41244|41259|41239|3
1735295510000|2024-12-27 10:31:50|41261.5|41241.5|41264|41244|41264|41244|41261.5|41241.5|0
1735295520000|2024-12-27 10:32:00|41268.2|41248.2|41269.9|41249.9|41269.9|41249.9|41268.2|41248.2|2
1735295530000|2024-12-27 10:32:10|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|1
1735295540000|2024-12-27 10:32:20|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|1
1735295570000|2024-12-27 10:32:50|||||||||2
1735295590000|2024-12-27 10:33:10|||||||||1
1735295600000|2024-12-27 10:33:20|41270.7|41250.7|41265.7|41245.7|41270.7|41250.7|41265.7|41245.7|6
1735295620000|2024-12-27 10:33:40|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|3
1735295640000|2024-12-27 10:34:00|41264.9|41244.9|41262.4|41242.4|41264.9|41244.9|41262.4|41242.4|8
1735295650000|2024-12-27 10:34:10|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|41264.9|41244.9|3
1735295660000|2024-12-27 10:34:20|41263.2|41243.2|41262.4|41242.4|41263.2|41243.2|41262.4|41242.4|12
1735295670000|2024-12-27 10:34:30|41264.9|41244.9|41262.4|41242.4|41264.9|41244.9|41262.4|41242.4|1
1735295680000|2024-12-27 10:34:40|41260.7|41240.7|41259.9|41239.9|41260.7|41240.7|41259.9|41239.9|12
1735295700000|2024-12-27 10:35:00|41258.2|41238.2|41250.7|41230.7|41258.2|41238.2|41250.7|41230.7|3
1735295710000|2024-12-27 10:35:10|41249.1|41229.1|41245.7|41225.7|41249.1|41229.1|41245.7|41225.7|11
1735295730000|2024-12-27 10:35:30|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|1
1735295740000|2024-12-27 10:35:40|41243.2|41223.2|41242.4|41222.4|41243.2|41223.2|41242.4|41222.4|0
1735295750000|2024-12-27 10:35:50|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|41239.9|41219.9|4
1735295760000|2024-12-27 10:36:00|41238.2|41218.2|41229.9|41209.9|41238.2|41218.2|41227.4|41207.4|6
1735295790000|2024-12-27 10:36:30|41232.4|41212.4|41229.9|41209.9|41232.4|41212.4|41229.9|41209.9|1
1735295810000|2024-12-27 10:36:50|41231.6|41211.6|41232.4|41212.4|41232.4|41212.4|41231.6|41211.6|0
1735295830000|2024-12-27 10:37:10|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|41232.4|41212.4|4
1735295850000|2024-12-27 10:37:30|41229.9|41209.9|41232.4|41212.4|41232.4|41212.4|41229.9|41209.9|3
1735295860000|2024-12-27 10:37:40|41230.7|41210.7|41232.4|41212.4|41232.4|41212.4|41229.9|41209.9|1
1735295870000|2024-12-27 10:37:50|||||||||1
1735295880000|2024-12-27 10:38:00|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|41229.9|41209.9|2
1735295910000|2024-12-27 10:38:30|41232.4|41212.4|41234.1|41214.1|41234.1|41214.1|41232.4|41212.4|1
1735295940000|2024-12-27 10:39:00|41232.4|41212.4|41232.4|41212.4|41234.1|41214.1|41232.4|41212.4|0
1735295950000|2024-12-27 10:39:10|41230.7|41210.7|41229.9|41209.9|41230.7|41210.7|41229.9|41209.9|0
1735295990000|2024-12-27 10:39:50|41231.6|41211.6|41232.4|41212.4|41232.4|41212.4|41231.6|41211.6|1
1735296010000|2024-12-27 10:40:10|41230.8|41210.8|41229.9|41209.9|41230.8|41210.8|41229.9|41209.9|1
1735296020000|2024-12-27 10:40:20|41230.8|41210.8|41234.9|41214.9|41234.9|41214.9|41230.8|41210.8|1
1735296040000|2024-12-27 10:40:40|||||||||2
1735296060000|2024-12-27 10:41:00|41237.4|41217.4|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|0
1735296070000|2024-12-27 10:41:10|41237.4|41217.4|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|3
1735296080000|2024-12-27 10:41:20|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|1
1735296090000|2024-12-27 10:41:30|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|0
1735296100000|2024-12-27 10:41:40|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|0
1735296120000|2024-12-27 10:42:00|41234.9|41214.9|41234.9|41214.9|41234.9|41214.9|41232.4|41212.4|1
1735296130000|2024-12-27 10:42:10|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|41237.4|41217.4|1
1735296140000|2024-12-27 10:42:20|41234.9|41214.9|41234.9|41214.9|41237.4|41217.4|41234.9|41214.9|2
1735296150000|2024-12-27 10:42:30|41237.4|41217.4|41241.6|41221.6|41241.6|41221.6|41237.4|41217.4|1
1735296160000|2024-12-27 10:42:40|41239.1|41219.1|41241.6|41221.6|41241.6|41221.6|41239.1|41219.1|0
1735296170000|2024-12-27 10:42:50|41243.2|41223.2|41244.1|41224.1|41244.1|41224.1|41243.2|41223.2|0
1735296180000|2024-12-27 10:43:00|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|41244.9|41224.9|0
1735296190000|2024-12-27 10:43:10|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|41247.4|41227.4|3
1735296200000|2024-12-27 10:43:20|41249.1|41229.1|41249.9|41229.9|41249.9|41229.9|41249.1|41229.1|0
1735296210000|2024-12-27 10:43:30|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|3
1735296220000|2024-12-27 10:43:40|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|0
1735296230000|2024-12-27 10:43:50|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|0
1735296250000|2024-12-27 10:44:10|41249.9|41229.9|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|0
1735296280000|2024-12-27 10:44:40|||||||||2
1735296290000|2024-12-27 10:44:50|41251.6|41231.6|41249.9|41229.9|41252.4|41232.4|41249.9|41229.9|1
1735296320000|2024-12-27 10:45:20|41250.8|41230.8|41252.4|41232.4|41252.4|41232.4|41250.8|41230.8|3
1735296330000|2024-12-27 10:45:30|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|0
1735296350000|2024-12-27 10:45:50|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|41252.4|41232.4|1
1735296360000|2024-12-27 10:46:00|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|41249.9|41229.9|0
1735296370000|2024-12-27 10:46:10|41251.6|41231.6|41249.9|41229.9|41251.6|41231.6|41249.9|41229.9|0
1735296380000|2024-12-27 10:46:20|41250.8|41230.8|41252.4|41232.4|41252.4|41232.4|41249.9|41229.9|0
1735296390000|2024-12-27 10:46:30|41253.3|41233.3|41253.3|41233.3|41254.9|41234.9|41252.4|41232.4|1
1735296400000|2024-12-27 10:46:40|41254.1|41234.1|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|0
1735296430000|2024-12-27 10:47:10|41249.9|41229.9|41254.9|41234.9|41254.9|41234.9|41249.9|41229.9|5
1735296470000|2024-12-27 10:47:50|||||||||2
1735296480000|2024-12-27 10:48:00|||||||||4
1735296490000|2024-12-27 10:48:10|41256.6|41236.6|41257.4|41237.4|41257.4|41237.4|41256.6|41236.6|4
1735296500000|2024-12-27 10:48:20|41259.1|41239.1|41257.4|41237.4|41259.9|41239.9|41257.4|41237.4|0
1735296530000|2024-12-27 10:48:50|||||||||7
1735296540000|2024-12-27 10:49:00|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|41256.6|41236.6|0
1735296550000|2024-12-27 10:49:10|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|41259.9|41239.9|3
1735296570000|2024-12-27 10:49:30|41261.6|41241.6|41266.6|41246.6|41266.6|41246.6|41261.6|41241.6|2
1735296590000|2024-12-27 10:49:50|41269.1|41249.1|41269.9|41249.9|41269.9|41249.9|41269.1|41249.1|4
1735296600000|2024-12-27 10:50:00|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|41272.4|41252.4|2
1735296610000|2024-12-27 10:50:10|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|0
1735296630000|2024-12-27 10:50:30|41274.9|41254.9|41276.6|41256.6|41276.6|41256.6|41274.9|41254.9|5
1735296640000|2024-12-27 10:50:40|41277.4|41257.4|41279.9|41259.9|41279.9|41259.9|41277.4|41257.4|4
1735296650000|2024-12-27 10:50:50|||||||||2
1735296660000|2024-12-27 10:51:00|41278.3|41258.3|41277.4|41257.4|41278.3|41258.3|41277.4|41257.4|1
1735296670000|2024-12-27 10:51:10|||||||||1
1735296700000|2024-12-27 10:51:40|41279.1|41259.1|41279.9|41259.9|41279.9|41259.9|41279.1|41259.1|2
1735296710000|2024-12-27 10:51:50|||||||||2
1735296720000|2024-12-27 10:52:00|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|3
1735296730000|2024-12-27 10:52:10|41285.8|41265.8|41284.9|41264.9|41285.8|41265.8|41284.9|41264.9|4
1735296740000|2024-12-27 10:52:20|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|2
1735296750000|2024-12-27 10:52:30|41284.9|41264.9|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|0
1735296760000|2024-12-27 10:52:40|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|2
1735296770000|2024-12-27 10:52:50|41282.4|41262.4|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|0
1735296790000|2024-12-27 10:53:10|41284.1|41264.1|41282.4|41262.4|41284.9|41264.9|41282.4|41262.4|0
1735296810000|2024-12-27 10:53:30|41284.9|41264.9|41286.6|41266.6|41286.6|41266.6|41284.9|41264.9|2
1735296820000|2024-12-27 10:53:40|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1735296830000|2024-12-27 10:53:50|41289.9|41269.9|41292.4|41272.4|41292.4|41272.4|41289.9|41269.9|4
1735296840000|2024-12-27 10:54:00|||||||||2
1735296860000|2024-12-27 10:54:20|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|5
1735296870000|2024-12-27 10:54:30|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|0
1735296890000|2024-12-27 10:54:50|41296.6|41276.6|41292.4|41272.4|41296.6|41276.6|41292.4|41272.4|3
1735296900000|2024-12-27 10:55:00|41294.1|41274.1|41294.9|41274.9|41294.9|41274.9|41294.1|41274.1|2
1735296910000|2024-12-27 10:55:10|||||||||2
1735296920000|2024-12-27 10:55:20|||||||||1
1735296930000|2024-12-27 10:55:30|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1735296940000|2024-12-27 10:55:40|41294.1|41274.1|41292.4|41272.4|41294.9|41274.9|41292.4|41272.4|0
1735296950000|2024-12-27 10:55:50|||||||||1
1735296960000|2024-12-27 10:56:00|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|3
1735297000000|2024-12-27 10:56:40|41291.6|41271.6|41287.4|41267.4|41291.6|41271.6|41287.4|41267.4|5
1735297010000|2024-12-27 10:56:50|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|41285.8|41265.8|2
1735297020000|2024-12-27 10:57:00|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|41283.3|41263.3|0
1735297030000|2024-12-27 10:57:10|41285.8|41265.8|41280.8|41260.8|41285.8|41265.8|41280.8|41260.8|1
1735297050000|2024-12-27 10:57:30|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|2
1735297060000|2024-12-27 10:57:40|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|0
1735297070000|2024-12-27 10:57:50|41280|41260|41282.5|41262.5|41282.5|41262.5|41280|41260|3
1735297080000|2024-12-27 10:58:00|41285|41265|41282.5|41262.5|41285|41265|41282.5|41262.5|0
1735297090000|2024-12-27 10:58:10|41280|41260|41282.5|41262.5|41282.5|41262.5|41280|41260|0
1735297100000|2024-12-27 10:58:20|41285|41265|41285|41265|41285|41265|41285|41265|0
1735297120000|2024-12-27 10:58:40|41283.3|41263.3|41282.5|41262.5|41283.3|41263.3|41282.5|41262.5|1
1735297150000|2024-12-27 10:59:10|41280|41260|41280|41260|41280|41260|41280|41260|0
1735297160000|2024-12-27 10:59:20|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|41278.3|41258.3|2
1735297170000|2024-12-27 10:59:30|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|1
1735297180000|2024-12-27 10:59:40|41275|41255|41275|41255|41275|41255|41275|41255|2
1735297190000|2024-12-27 10:59:50|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|2
1735297200000|2024-12-27 11:00:00|41279.1|41259.1|41277.5|41257.5|41280|41260|41277.5|41257.5|2
1735297210000|2024-12-27 11:00:10|41275|41255|41275|41255|41275|41255|41275|41255|0
1735297220000|2024-12-27 11:00:20|||||||||2
1735297240000|2024-12-27 11:00:40|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|4
1735297250000|2024-12-27 11:00:50|41270|41250|41270|41250|41270|41250|41270|41250|1
1735297260000|2024-12-27 11:01:00|41265|41245|41260|41240|41265|41245|41260|41240|8
1735297270000|2024-12-27 11:01:10|41259.1|41239.1|41257.5|41237.5|41260|41240|41257.5|41237.5|1
1735297280000|2024-12-27 11:01:20|41260|41240|41260|41240|41260|41240|41260|41240|2
1735297320000|2024-12-27 11:02:00|41262.5|41242.5|41260|41240|41262.5|41242.5|41260|41240|5
1735297340000|2024-12-27 11:02:20|41262.5|41242.5|41262.5|41242.5|41262.5|41242.5|41260|41240|0
1735297360000|2024-12-27 11:02:40|41265|41245|41263.3|41243.3|41265|41245|41262.5|41242.5|0
1735297370000|2024-12-27 11:02:50|41262.5|41242.5|41262.5|41242.5|41265|41245|41262.5|41242.5|0
1735297380000|2024-12-27 11:03:00|41260|41240|41260|41240|41260|41240|41260|41240|0
1735297390000|2024-12-27 11:03:10|41264.1|41244.1|41265|41245|41265|41245|41262.5|41242.5|2
1735297400000|2024-12-27 11:03:20|41262.5|41242.5|41265|41245|41265|41245|41262.5|41242.5|2
1735297420000|2024-12-27 11:03:40|41266.6|41246.6|41270|41250|41270|41250|41266.6|41246.6|2
1735297430000|2024-12-27 11:03:50|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|0
1735297440000|2024-12-27 11:04:00|41274.1|41254.1|41275|41255|41275|41255|41274.1|41254.1|1
1735297460000|2024-12-27 11:04:20|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|1
1735297500000|2024-12-27 11:05:00|||||||||1
1735297510000|2024-12-27 11:05:10|41275|41255|41277.5|41257.5|41277.5|41257.5|41275|41255|1
1735297520000|2024-12-27 11:05:20|41280|41260|41280|41260|41280|41260|41280|41260|1
1735297540000|2024-12-27 11:05:40|||||||||1
1735297560000|2024-12-27 11:06:00|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|41282.5|41262.5|2
1735297570000|2024-12-27 11:06:10|41284.1|41264.1|41285|41265|41285|41265|41280|41260|3
1735297610000|2024-12-27 11:06:50|41286.6|41266.6|41287.5|41267.5|41287.5|41267.5|41285|41265|0
1735297630000|2024-12-27 11:07:10|41289.1|41269.1|41290|41270|41290|41270|41289.1|41269.1|0
1735297640000|2024-12-27 11:07:20|41289.1|41269.1|41287.5|41267.5|41289.1|41269.1|41287.5|41267.5|2
1735297650000|2024-12-27 11:07:30|41290|41270|41287.5|41267.5|41290|41270|41287.5|41267.5|0
1735297680000|2024-12-27 11:08:00|||||||||1
1735297690000|2024-12-27 11:08:10|41285|41265|41285|41265|41285|41265|41285|41265|2
1735297700000|2024-12-27 11:08:20|41286.6|41266.6|41290|41270|41290|41270|41286.6|41266.6|0
1735297710000|2024-12-27 11:08:30|41291.6|41271.6|41292.5|41272.5|41292.5|41272.5|41291.6|41271.6|0
1735297730000|2024-12-27 11:08:50|41291.6|41271.6|41290|41270|41291.6|41271.6|41290|41270|2
1735297740000|2024-12-27 11:09:00|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|2
1735297750000|2024-12-27 11:09:10|41294.1|41274.1|41295|41275|41295|41275|41294.1|41274.1|0
1735297760000|2024-12-27 11:09:20|||||||||1
1735297770000|2024-12-27 11:09:30|41292.5|41272.5|41292.5|41272.5|41295|41275|41291.6|41271.6|3
1735297780000|2024-12-27 11:09:40|41295|41275|41295|41275|41295|41275|41295|41275|0
1735297790000|2024-12-27 11:09:50|||||||||2
1735297800000|2024-12-27 11:10:00|41292.5|41272.5|41290|41270|41292.5|41272.5|41290|41270|3
1735297810000|2024-12-27 11:10:10|41285|41265|41285|41265|41285|41265|41285|41265|4
1735297820000|2024-12-27 11:10:20|41282.5|41262.5|41280|41260|41282.5|41262.5|41280|41260|1
1735297840000|2024-12-27 11:10:40|41279.1|41259.1|41275.8|41255.8|41279.1|41259.1|41275.8|41255.8|6
1735297850000|2024-12-27 11:10:50|41273.3|41253.3|41272.5|41252.5|41275|41255|41272.5|41252.5|1
1735297870000|2024-12-27 11:11:10|41274.1|41254.1|41272.5|41252.5|41275|41255|41272.5|41252.5|1
1735297900000|2024-12-27 11:11:40|41275|41255|41275|41255|41275|41255|41275|41255|0
1735297910000|2024-12-27 11:11:50|41272.5|41252.5|41272.5|41252.5|41274.1|41254.1|41272.5|41252.5|2
1735297930000|2024-12-27 11:12:10|||||||||2
1735297970000|2024-12-27 11:12:50|41270|41250|41270|41250|41270|41250|41270|41250|0
1735297980000|2024-12-27 11:13:00|||||||||1
1735298010000|2024-12-27 11:13:30|||||||||1
1735298030000|2024-12-27 11:13:50|41269.1|41249.1|41267.5|41247.5|41269.1|41249.1|41267.5|41247.5|0
1735298040000|2024-12-27 11:14:00|41270|41250|41270|41250|41270|41250|41267.5|41247.5|2
1735298050000|2024-12-27 11:14:10|41265|41245|41265|41245|41265|41245|41265|41245|2
1735298070000|2024-12-27 11:14:30|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|0
1735298080000|2024-12-27 11:14:40|41265|41245|41262.5|41242.5|41265|41245|41262.5|41242.5|1
1735298090000|2024-12-27 11:14:50|||||||||1
1735298100000|2024-12-27 11:15:00|41260|41240|41265|41245|41265|41245|41260|41240|0
1735298120000|2024-12-27 11:15:20|||||||||1
1735298150000|2024-12-27 11:15:50|||||||||1
1735298160000|2024-12-27 11:16:00|41268.3|41248.3|41270|41250|41270|41250|41268.3|41248.3|2
1735298170000|2024-12-27 11:16:10|||||||||2
1735298180000|2024-12-27 11:16:20|||||||||1
1735298190000|2024-12-27 11:16:30|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|1
1735298200000|2024-12-27 11:16:40|41269.1|41249.1|41274.2|41254.2|41274.2|41254.2|41269.1|41249.1|1
1735298210000|2024-12-27 11:16:50|41275|41255|41275|41255|41275|41255|41275|41255|2
1735298220000|2024-12-27 11:17:00|41275.8|41255.8|41277.5|41257.5|41277.5|41257.5|41275|41255|1
1735298230000|2024-12-27 11:17:10|41275|41255|41277.5|41257.5|41277.5|41257.5|41275|41255|0
1735298250000|2024-12-27 11:17:30|41275|41255|41275|41255|41275|41255|41275|41255|0
1735298260000|2024-12-27 11:17:40|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|2
1735298270000|2024-12-27 11:17:50|41275|41255|41275|41255|41275|41255|41275|41255|1
1735298300000|2024-12-27 11:18:20|||||||||2
1735298310000|2024-12-27 11:18:30|41276.7|41256.7|41275|41255|41276.7|41256.7|41275|41255|1
1735298330000|2024-12-27 11:18:50|41276.7|41256.7|41277.5|41257.5|41277.5|41257.5|41276.7|41256.7|0
1735298340000|2024-12-27 11:19:00|41275|41255|41275|41255|41277.5|41257.5|41275|41255|2
1735298350000|2024-12-27 11:19:10|41271.7|41251.7|41271.7|41251.7|41271.7|41251.7|41271.7|41251.7|8
1735298360000|2024-12-27 11:19:20|41270|41250|41270|41250|41270|41250|41270|41250|2
1735298390000|2024-12-27 11:19:50|41267.5|41247.5|41260|41240|41267.5|41247.5|41260|41240|14
1735298400000|2024-12-27 11:20:00|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|0
1735298410000|2024-12-27 11:20:10|41260|41240|41257.5|41237.5|41260|41240|41257.5|41237.5|0
1735298420000|2024-12-27 11:20:20|41259.2|41239.2|41257.5|41237.5|41260|41240|41257.5|41237.5|1
1735298440000|2024-12-27 11:20:40|41260|41240|41265|41245|41265|41245|41260|41240|6
1735298450000|2024-12-27 11:20:50|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|41267.5|41247.5|5
1735298470000|2024-12-27 11:21:10|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|41272.5|41252.5|3
1735298480000|2024-12-27 11:21:20|41274.2|41254.2|41275|41255|41275|41255|41272.5|41252.5|1
1735298490000|2024-12-27 11:21:30|41273.4|41253.4|41275|41255|41275|41255|41272.5|41252.5|0
1735298510000|2024-12-27 11:21:50|41276.7|41256.7|41276.7|41256.7|41276.7|41256.7|41276.7|41256.7|1
1735298520000|2024-12-27 11:22:00|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|0
1735298530000|2024-12-27 11:22:10|41277.5|41257.5|41280|41260|41280|41260|41277.5|41257.5|0
1735298540000|2024-12-27 11:22:20|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|1
1735298550000|2024-12-27 11:22:30|41280|41260|41280|41260|41280|41260|41280|41260|4
1735298580000|2024-12-27 11:23:00|||||||||1
1735298590000|2024-12-27 11:23:10|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|41284.2|41264.2|1
1735298600000|2024-12-27 11:23:20|41282.5|41262.5|41285|41265|41285|41265|41281.7|41261.7|6
1735298610000|2024-12-27 11:23:30|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|6
1735298620000|2024-12-27 11:23:40|||||||||4
1735298630000|2024-12-27 11:23:50|41290|41270|41292.5|41272.5|41295|41275|41290|41270|2
1735298640000|2024-12-27 11:24:00|41295|41275|41295|41275|41295|41275|41295|41275|2
1735298660000|2024-12-27 11:24:20|41295.9|41275.9|41299.2|41279.2|41299.2|41279.2|41295.9|41275.9|2
1735298670000|2024-12-27 11:24:30|41297.5|41277.5|41302.5|41282.5|41302.5|41282.5|41297.5|41277.5|0
1735298680000|2024-12-27 11:24:40|41300|41280|41302.5|41282.5|41302.5|41282.5|41300|41280|0
1735298690000|2024-12-27 11:24:50|41300.9|41280.9|41305|41285|41305|41285|41300.9|41280.9|0
1735298700000|2024-12-27 11:25:00|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1735298710000|2024-12-27 11:25:10|41304.2|41284.2|41306.7|41286.7|41306.7|41286.7|41304.2|41284.2|6
1735298720000|2024-12-27 11:25:20|41305|41285|41305|41285|41305|41285|41305|41285|0
1735298730000|2024-12-27 11:25:30|41305.9|41285.9|41302.5|41282.5|41307.5|41287.5|41302.5|41282.5|2
1735298740000|2024-12-27 11:25:40|41300.9|41280.9|41300|41280|41300.9|41280.9|41300|41280|0
1735298750000|2024-12-27 11:25:50|41300.9|41280.9|41305|41285|41305|41285|41300.9|41280.9|2
1735298760000|2024-12-27 11:26:00|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|0
1735298770000|2024-12-27 11:26:10|41305|41285|41305|41285|41305|41285|41305|41285|1
1735298790000|2024-12-27 11:26:30|41307.5|41287.5|41315|41295|41315|41295|41307.5|41287.5|28
1735298800000|2024-12-27 11:26:40|41316.7|41296.7|41324.2|41304.2|41325|41305|41316.7|41296.7|4
1735298810000|2024-12-27 11:26:50|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|41326.7|41306.7|0
1735298820000|2024-12-27 11:27:00|41327.5|41307.5|41337.5|41317.5|41337.5|41317.5|41327.5|41307.5|10
1735298830000|2024-12-27 11:27:10|41339.2|41319.2|41337.5|41317.5|41340|41320|41337.5|41317.5|3
1735298840000|2024-12-27 11:27:20|41335.9|41315.9|41330|41310|41335.9|41315.9|41330|41310|5
1735298850000|2024-12-27 11:27:30|41325|41305|41320|41300|41325|41305|41320|41300|4
1735298870000|2024-12-27 11:27:50|41318.4|41298.4|41317.5|41297.5|41318.4|41298.4|41317.5|41297.5|0
1735298880000|2024-12-27 11:28:00|41315.9|41295.9|41317.5|41297.5|41317.5|41297.5|41315|41295|2
1735298900000|2024-12-27 11:28:20|41320|41300|41320|41300|41320|41300|41320|41300|0
1735298910000|2024-12-27 11:28:30|41317.5|41297.5|41317.5|41297.5|41320|41300|41317.5|41297.5|0
1735298920000|2024-12-27 11:28:40|41320|41300|41320|41300|41320|41300|41320|41300|0
1735298930000|2024-12-27 11:28:50|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1735298940000|2024-12-27 11:29:00|41318.4|41298.4|41324.2|41304.2|41324.2|41304.2|41318.4|41298.4|2
1735298950000|2024-12-27 11:29:10|||||||||2
1735298970000|2024-12-27 11:29:30|41321.7|41301.7|41315|41295|41321.7|41301.7|41315|41295|5
1735298990000|2024-12-27 11:29:50|41313.4|41293.4|41310|41290|41313.4|41293.4|41310|41290|6
1735299000000|2024-12-27 11:30:00|41305.9|41285.9|41303.4|41283.4|41305.9|41285.9|41303.4|41283.4|1
1735299010000|2024-12-27 11:30:10|41302.5|41282.5|41300.9|41280.9|41302.5|41282.5|41300.9|41280.9|2
1735299040000|2024-12-27 11:30:40|41302.5|41282.5|41304.2|41284.2|41304.2|41284.2|41302.5|41282.5|5
1735299050000|2024-12-27 11:30:50|41307.5|41287.5|41311.7|41291.7|41311.7|41291.7|41307.5|41287.5|1
1735299060000|2024-12-27 11:31:00|41309.2|41289.2|41311.7|41291.7|41311.7|41291.7|41309.2|41289.2|3
1735299080000|2024-12-27 11:31:20|41310.8|41290.8|41309.2|41289.2|41310.8|41290.8|41309.2|41289.2|0
1735299090000|2024-12-27 11:31:30|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|41307.5|41287.5|2
1735299110000|2024-12-27 11:31:50|41310|41290|41312.5|41292.5|41312.5|41292.5|41310|41290|1
1735299120000|2024-12-27 11:32:00|41310|41290|41312.5|41292.5|41312.5|41292.5|41310|41290|0
1735299150000|2024-12-27 11:32:30|41310|41290|41312.5|41292.5|41312.5|41292.5|41310|41290|0
1735299170000|2024-12-27 11:32:50|41310.9|41290.9|41311.7|41291.7|41311.7|41291.7|41310|41290|0
1735299180000|2024-12-27 11:33:00|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|0
1735299190000|2024-12-27 11:33:10|41310|41290|41314.2|41294.2|41314.2|41294.2|41310|41290|2
1735299200000|2024-12-27 11:33:20|41315|41295|41315|41295|41315|41295|41315|41295|0
1735299210000|2024-12-27 11:33:30|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|41312.5|41292.5|2
1735299230000|2024-12-27 11:33:50|41315|41295|41315|41295|41315|41295|41315|41295|0
1735299260000|2024-12-27 11:34:20|||||||||2
1735299270000|2024-12-27 11:34:30|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|41319.2|41299.2|6
1735299280000|2024-12-27 11:34:40|41320|41300|41320|41300|41320|41300|41320|41300|0
1735299290000|2024-12-27 11:34:50|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|1
1735299310000|2024-12-27 11:35:10|41321.7|41301.7|41320|41300|41321.7|41301.7|41320|41300|2
1735299330000|2024-12-27 11:35:30|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|41315.9|41295.9|7
1735299360000|2024-12-27 11:36:00|41315|41295|41312.5|41292.5|41315|41295|41312.5|41292.5|0
1735299370000|2024-12-27 11:36:10|41310.9|41290.9|41310|41290|41310.9|41290.9|41310|41290|2
1735299380000|2024-12-27 11:36:20|||||||||1
1735299420000|2024-12-27 11:37:00|41310.9|41290.9|41310|41290|41312.5|41292.5|41310|41290|0
1735299430000|2024-12-27 11:37:10|41311.7|41291.7|41312.5|41292.5|41312.5|41292.5|41311.7|41291.7|0
1735299440000|2024-12-27 11:37:20|41311.7|41291.7|41310|41290|41311.7|41291.7|41310|41290|0
1735299450000|2024-12-27 11:37:30|41312.5|41292.5|41311.7|41291.7|41312.5|41292.5|41310.9|41290.9|0
1735299460000|2024-12-27 11:37:40|41310.9|41290.9|41312.5|41292.5|41312.5|41292.5|41310|41290|1
1735299470000|2024-12-27 11:37:50|41310|41290|41312.5|41292.5|41312.5|41292.5|41310|41290|3
1735299480000|2024-12-27 11:38:00|41314.2|41294.2|41326.7|41306.7|41326.7|41306.7|41314.2|41294.2|5
1735299490000|2024-12-27 11:38:10|41329.2|41309.2|41332.5|41312.5|41332.5|41312.5|41329.2|41309.2|3
1735299500000|2024-12-27 11:38:20|41333.4|41313.4|41333.4|41313.4|41333.4|41313.4|41333.4|41313.4|0
1735299510000|2024-12-27 11:38:30|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1735299520000|2024-12-27 11:38:40|41332.6|41312.6|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|0
1735299540000|2024-12-27 11:39:00|41331.7|41311.7|41330.1|41310.1|41331.7|41311.7|41330.1|41310.1|0
1735299550000|2024-12-27 11:39:10|41327.6|41307.6|41330.1|41310.1|41330.1|41310.1|41327.6|41307.6|0
1735299560000|2024-12-27 11:39:20|41327.6|41307.6|41330.1|41310.1|41330.1|41310.1|41327.6|41307.6|0
1735299580000|2024-12-27 11:39:40|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|0
1735299590000|2024-12-27 11:39:50|||||||||1
1735299600000|2024-12-27 11:40:00|41329.2|41309.2|41327.6|41307.6|41329.2|41309.2|41327.6|41307.6|7
1735299620000|2024-12-27 11:40:20|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|0
1735299630000|2024-12-27 11:40:30|41327.6|41307.6|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|1
1735299650000|2024-12-27 11:40:50|41325.1|41305.1|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|0
1735299660000|2024-12-27 11:41:00|41325.9|41305.9|41327.6|41307.6|41327.6|41307.6|41325.1|41305.1|1
1735299680000|2024-12-27 11:41:20|41328.4|41308.4|41330.1|41310.1|41330.1|41310.1|41328.4|41308.4|2
1735299690000|2024-12-27 11:41:30|41332.6|41312.6|41335.1|41315.1|41335.1|41315.1|41332.6|41312.6|0
1735299700000|2024-12-27 11:41:40|41332.6|41312.6|41332.6|41312.6|41335.1|41315.1|41332.6|41312.6|4
1735299730000|2024-12-27 11:42:10|41331.7|41311.7|41332.6|41312.6|41332.6|41312.6|41330.1|41310.1|0
1735299770000|2024-12-27 11:42:50|41333.4|41313.4|41332.6|41312.6|41334.2|41314.2|41332.6|41312.6|1
1735299780000|2024-12-27 11:43:00|41333.4|41313.4|41340.1|41320.1|41340.1|41320.1|41332.6|41312.6|8
1735299790000|2024-12-27 11:43:10|||||||||1
1735299800000|2024-12-27 11:43:20|41342.6|41322.6|41345.1|41325.1|41345.1|41325.1|41342.6|41322.6|3
1735299810000|2024-12-27 11:43:30|41350.1|41330.1|41352.6|41332.6|41352.6|41332.6|41350.1|41330.1|8
1735299840000|2024-12-27 11:44:00|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|41350.1|41330.1|11
1735299850000|2024-12-27 11:44:10|41348.4|41328.4|41348.4|41328.4|41348.4|41328.4|41348.4|41328.4|19
1735299860000|2024-12-27 11:44:20|41350.1|41330.1|41352.6|41332.6|41352.6|41332.6|41350.1|41330.1|1
1735299870000|2024-12-27 11:44:30|41355.1|41335.1|41360.9|41340.9|41360.9|41340.9|41355.1|41335.1|16
1735299880000|2024-12-27 11:44:40|41363.4|41343.4|41365.1|41345.1|41365.1|41345.1|41363.4|41343.4|7
1735299890000|2024-12-27 11:44:50|||||||||4
1735299900000|2024-12-27 11:45:00|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|41366.7|41346.7|1
1735299910000|2024-12-27 11:45:10|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|41365.1|41345.1|11
1735299920000|2024-12-27 11:45:20|41366.7|41346.7|41367.6|41347.6|41367.6|41347.6|41365.1|41345.1|1
1735299930000|2024-12-27 11:45:30|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|41364.2|41344.2|3
1735299940000|2024-12-27 11:45:40|41365.9|41345.9|41366.7|41346.7|41366.7|41346.7|41364.2|41344.2|1
1735299950000|2024-12-27 11:45:50|41364.2|41344.2|41366.7|41346.7|41366.7|41346.7|41364.2|41344.2|1
1735299960000|2024-12-27 11:46:00|41364.2|41344.2|41359.2|41339.2|41364.2|41344.2|41359.2|41339.2|10
1735299970000|2024-12-27 11:46:10|41357.6|41337.6|41356.7|41336.7|41357.6|41337.6|41356.7|41336.7|6
1735299990000|2024-12-27 11:46:30|41359.2|41339.2|41359.2|41339.2|41359.2|41339.2|41356.7|41336.7|1
1735300000000|2024-12-27 11:46:40|41360.9|41340.9|41360.9|41340.9|41362.5|41342.5|41360.9|41340.9|3
1735300010000|2024-12-27 11:46:50|41361.7|41341.7|41363.4|41343.4|41363.4|41343.4|41361.7|41341.7|0
1735300020000|2024-12-27 11:47:00|41365.9|41345.9|41365.9|41345.9|41365.9|41345.9|41365.9|41345.9|2
1735300030000|2024-12-27 11:47:10|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|41368.4|41348.4|0
1735300040000|2024-12-27 11:47:20|41369.2|41349.2|41374.2|41354.2|41374.2|41354.2|41369.2|41349.2|10
1735300060000|2024-12-27 11:47:40|41371.7|41351.7|41371.7|41351.7|41371.7|41351.7|41371.7|41351.7|1
1735300070000|2024-12-27 11:47:50|41375.9|41355.9|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|1
1735300080000|2024-12-27 11:48:00|41375.9|41355.9|41376.7|41356.7|41376.7|41356.7|41375.9|41355.9|0
1735300090000|2024-12-27 11:48:10|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|41375.1|41355.1|1
1735300100000|2024-12-27 11:48:20|41374.2|41354.2|41379.2|41359.2|41380.9|41360.9|41374.2|41354.2|9
1735300110000|2024-12-27 11:48:30|41380.9|41360.9|41378.4|41358.4|41380.9|41360.9|41378.4|41358.4|8
1735300120000|2024-12-27 11:48:40|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|41379.2|41359.2|2
1735300170000|2024-12-27 11:49:30|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|41376.7|41356.7|0
1735300180000|2024-12-27 11:49:40|41374.2|41354.2|41374.2|41354.2|41374.2|41354.2|41374.2|41354.2|5
1735300220000|2024-12-27 11:50:20|||||||||4
1735300240000|2024-12-27 11:50:40|||||||||4
1735300250000|2024-12-27 11:50:50|41375.1|41355.1|41374.2|41354.2|41376.7|41356.7|41374.2|41354.2|1
1735300260000|2024-12-27 11:51:00|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|41369.2|41349.2|2
1735300280000|2024-12-27 11:51:20|41368.4|41348.4|41364.2|41344.2|41368.4|41348.4|41364.2|41344.2|2
1735300290000|2024-12-27 11:51:30|41363.4|41343.4|41364.2|41344.2|41364.2|41344.2|41361.7|41341.7|1
1735300300000|2024-12-27 11:51:40|41362.6|41342.6|41364.2|41344.2|41364.2|41344.2|41361.7|41341.7|0
1735300310000|2024-12-27 11:51:50|41361.7|41341.7|41361.7|41341.7|41364.2|41344.2|41361.7|41341.7|1
1735300320000|2024-12-27 11:52:00|41363.4|41343.4|41354.2|41334.2|41363.4|41343.4|41354.2|41334.2|9
1735300330000|2024-12-27 11:52:10|41351.7|41331.7|41351.7|41331.7|41354.2|41334.2|41351.7|41331.7|0
1735300340000|2024-12-27 11:52:20|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|0
1735300350000|2024-12-27 11:52:30|41352.6|41332.6|41351.7|41331.7|41353.4|41333.4|41351.7|41331.7|0
1735300360000|2024-12-27 11:52:40|41354.2|41334.2|41355.9|41335.9|41355.9|41335.9|41351.7|41331.7|3
1735300370000|2024-12-27 11:52:50|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|0
1735300380000|2024-12-27 11:53:00|41355.9|41335.9|41351.7|41331.7|41355.9|41335.9|41351.7|41331.7|0
1735300400000|2024-12-27 11:53:20|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|41354.2|41334.2|0
1735300410000|2024-12-27 11:53:30|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1735300420000|2024-12-27 11:53:40|41350.1|41330.1|41349.2|41329.2|41351.7|41331.7|41349.2|41329.2|0
1735300430000|2024-12-27 11:53:50|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41349.2|41329.2|1
1735300440000|2024-12-27 11:54:00|||||||||4
1735300470000|2024-12-27 11:54:30|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|1
1735300480000|2024-12-27 11:54:40|41350.9|41330.9|41349.2|41329.2|41350.9|41330.9|41349.2|41329.2|2
1735300490000|2024-12-27 11:54:50|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41345.1|41325.1|0
1735300500000|2024-12-27 11:55:00|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|41349.2|41329.2|1
1735300510000|2024-12-27 11:55:10|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|41351.7|41331.7|0
1735300520000|2024-12-27 11:55:20|41349.2|41329.2|41351.7|41331.7|41351.7|41331.7|41349.2|41329.2|0
1735300540000|2024-12-27 11:55:40|41352.6|41332.6|41360.1|41340.1|41360.1|41340.1|41352.6|41332.6|3
1735300550000|2024-12-27 11:55:50|||||||||1
1735300560000|2024-12-27 11:56:00|||||||||1
1735300580000|2024-12-27 11:56:20|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|0
1735300590000|2024-12-27 11:56:30|41359.2|41339.2|41366.8|41346.8|41366.8|41346.8|41359.2|41339.2|16
1735300610000|2024-12-27 11:56:50|41369.3|41349.3|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|0
1735300620000|2024-12-27 11:57:00|41368.4|41348.4|41366.8|41346.8|41369.3|41349.3|41366.8|41346.8|1
1735300630000|2024-12-27 11:57:10|41368.4|41348.4|41372.6|41352.6|41372.6|41352.6|41368.4|41348.4|3
1735300640000|2024-12-27 11:57:20|41371.7|41351.7|41366.8|41346.8|41371.7|41351.7|41366.8|41346.8|4
1735300650000|2024-12-27 11:57:30|41364.3|41344.3|41365.1|41345.1|41365.1|41345.1|41364.3|41344.3|1
1735300670000|2024-12-27 11:57:50|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|41362.6|41342.6|1
1735300680000|2024-12-27 11:58:00|41364.3|41344.3|41362.6|41342.6|41365.1|41345.1|41360.1|41340.1|2
1735300690000|2024-12-27 11:58:10|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|41360.1|41340.1|0
1735300700000|2024-12-27 11:58:20|41361.8|41341.8|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|0
1735300710000|2024-12-27 11:58:30|41361.8|41341.8|41360.1|41340.1|41362.6|41342.6|41360.1|41340.1|0
1735300720000|2024-12-27 11:58:40|41361.8|41341.8|41362.6|41342.6|41362.6|41342.6|41361.8|41341.8|1
1735300740000|2024-12-27 11:59:00|41365.1|41345.1|41361.8|41341.8|41365.1|41345.1|41361.8|41341.8|2
1735300750000|2024-12-27 11:59:10|41357.6|41337.6|41350.1|41330.1|41357.6|41337.6|41350.1|41330.1|8
1735300760000|2024-12-27 11:59:20|41351.8|41331.8|41352.6|41332.6|41352.6|41332.6|41350.1|41330.1|1
1735300770000|2024-12-27 11:59:30|41355.1|41335.1|41357.6|41337.6|41357.6|41337.6|41355.1|41335.1|2
1735300790000|2024-12-27 11:59:50|41360.9|41340.9|41363.4|41343.4|41364.3|41344.3|41360.9|41340.9|36
1735300800000|2024-12-27 12:00:00|41364.3|41344.3|41369.3|41349.3|41370.1|41350.1|41364.3|41344.3|8
1735300810000|2024-12-27 12:00:10|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|41367.6|41347.6|0
1735300820000|2024-12-27 12:00:20|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|7
1735300830000|2024-12-27 12:00:30|41361.8|41341.8|41365.9|41345.9|41366.8|41346.8|41361.8|41341.8|2
1735300840000|2024-12-27 12:00:40|41366.8|41346.8|41361.8|41341.8|41366.8|41346.8|41361.8|41341.8|18
1735300850000|2024-12-27 12:00:50|41360.1|41340.1|41361.8|41341.8|41361.8|41341.8|41360.1|41340.1|0
1735300860000|2024-12-27 12:01:00|41360.9|41340.9|41359.3|41339.3|41361.8|41341.8|41359.3|41339.3|5
1735300880000|2024-12-27 12:01:20|||||||||1
1735300890000|2024-12-27 12:01:30|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41359.3|41339.3|6
1735300900000|2024-12-27 12:01:40|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|41359.3|41339.3|0
1735300910000|2024-12-27 12:01:50|41357.6|41337.6|41356.8|41336.8|41361.8|41341.8|41356.8|41336.8|1
1735300920000|2024-12-27 12:02:00|41358.4|41338.4|41361.8|41341.8|41361.8|41341.8|41358.4|41338.4|1
1735300930000|2024-12-27 12:02:10|41364.3|41344.3|41364.3|41344.3|41364.3|41344.3|41361.8|41341.8|0
1735300940000|2024-12-27 12:02:20|41365.1|41345.1|41369.3|41349.3|41369.3|41349.3|41365.1|41345.1|0
1735300950000|2024-12-27 12:02:30|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|1
1735300960000|2024-12-27 12:02:40|41375.1|41355.1|41376.8|41356.8|41376.8|41356.8|41375.1|41355.1|2
1735300970000|2024-12-27 12:02:50|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|41378.4|41358.4|0
1735300980000|2024-12-27 12:03:00|41380.9|41360.9|41381.8|41361.8|41381.8|41361.8|41379.3|41359.3|7
1735300990000|2024-12-27 12:03:10|41384.3|41364.3|41394.3|41374.3|41394.3|41374.3|41384.3|41364.3|14
1735301000000|2024-12-27 12:03:20|41393.4|41373.4|41391.8|41371.8|41393.4|41373.4|41391.8|41371.8|8
1735301010000|2024-12-27 12:03:30|41390.1|41370.1|41389.3|41369.3|41391.8|41371.8|41389.3|41369.3|0
1735301020000|2024-12-27 12:03:40|41391.8|41371.8|41389.3|41369.3|41391.8|41371.8|41389.3|41369.3|0
1735301040000|2024-12-27 12:04:00|41384.3|41364.3|41381.8|41361.8|41384.3|41364.3|41381.8|41361.8|16
1735301050000|2024-12-27 12:04:10|41380.1|41360.1|41374.3|41354.3|41380.1|41360.1|41374.3|41354.3|3
1735301080000|2024-12-27 12:04:40|41379.3|41359.3|41379.3|41359.3|41381.8|41361.8|41379.3|41359.3|3
1735301090000|2024-12-27 12:04:50|41376.8|41356.8|41381.8|41361.8|41381.8|41361.8|41376.8|41356.8|4
1735301110000|2024-12-27 12:05:10|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|41379.3|41359.3|0
1735301130000|2024-12-27 12:05:30|41376.8|41356.8|41375.9|41355.9|41376.8|41356.8|41375.9|41355.9|4
1735301140000|2024-12-27 12:05:40|41373.4|41353.4|41366.8|41346.8|41373.4|41353.4|41366.8|41346.8|2
1735301150000|2024-12-27 12:05:50|||||||||4
1735301160000|2024-12-27 12:06:00|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41368.4|41348.4|1
1735301170000|2024-12-27 12:06:10|||||||||1
1735301190000|2024-12-27 12:06:30|||||||||1
1735301220000|2024-12-27 12:07:00|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|1
1735301230000|2024-12-27 12:07:10|41373.4|41353.4|41376.8|41356.8|41376.8|41356.8|41373.4|41353.4|26
1735301240000|2024-12-27 12:07:20|41380.1|41360.1|41389.3|41369.3|41389.3|41369.3|41380.1|41360.1|7
1735301250000|2024-12-27 12:07:30|41390.1|41370.1|41389.3|41369.3|41390.1|41370.1|41389.3|41369.3|4
1735301260000|2024-12-27 12:07:40|41391.8|41371.8|41394.3|41374.3|41394.3|41374.3|41391.8|41371.8|0
1735301270000|2024-12-27 12:07:50|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|1
1735301280000|2024-12-27 12:08:00|41390.9|41370.9|41389.3|41369.3|41390.9|41370.9|41389.3|41369.3|1
1735301290000|2024-12-27 12:08:10|41386.8|41366.8|41391.8|41371.8|41391.8|41371.8|41386.8|41366.8|1
1735301300000|2024-12-27 12:08:20|41390.9|41370.9|41386.8|41366.8|41390.9|41370.9|41386.8|41366.8|2
1735301310000|2024-12-27 12:08:30|41385.9|41365.9|41386.8|41366.8|41386.8|41366.8|41385.9|41365.9|0
1735301320000|2024-12-27 12:08:40|41385.1|41365.1|41389.3|41369.3|41389.3|41369.3|41385.1|41365.1|6
1735301330000|2024-12-27 12:08:50|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|41391.8|41371.8|5
1735301340000|2024-12-27 12:09:00|41394.3|41374.3|41398.4|41378.4|41398.4|41378.4|41394.3|41374.3|2
1735301350000|2024-12-27 12:09:10|41400.9|41380.9|41399.3|41379.3|41401.8|41381.8|41399.3|41379.3|1
1735301360000|2024-12-27 12:09:20|41398.4|41378.4|41396.8|41376.8|41398.4|41378.4|41396.8|41376.8|0
1735301400000|2024-12-27 12:10:00|41399.3|41379.3|41396.8|41376.8|41399.3|41379.3|41396.8|41376.8|6
1735301410000|2024-12-27 12:10:10|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|41394.3|41374.3|0
1735301420000|2024-12-27 12:10:20|41397.6|41377.6|41396.8|41376.8|41397.6|41377.6|41395.9|41375.9|2
1735301430000|2024-12-27 12:10:30|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|0
1735301440000|2024-12-27 12:10:40|41399.3|41379.3|41397.6|41377.6|41399.3|41379.3|41397.6|41377.6|1
1735301470000|2024-12-27 12:11:10|41399.3|41379.3|41397.6|41377.6|41399.3|41379.3|41397.6|41377.6|0
1735301480000|2024-12-27 12:11:20|41399.3|41379.3|41399.3|41379.3|41399.3|41379.3|41397.6|41377.6|0
1735301490000|2024-12-27 12:11:30|41397.6|41377.6|41399.3|41379.3|41399.3|41379.3|41397.6|41377.6|0
1735301500000|2024-12-27 12:11:40|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|41397.6|41377.6|1
1735301520000|2024-12-27 12:12:00|41399.3|41379.3|41395.1|41375.1|41399.3|41379.3|41395.1|41375.1|4
1735301530000|2024-12-27 12:12:10|41397.6|41377.6|41394.3|41374.3|41397.6|41377.6|41394.3|41374.3|6
1735301540000|2024-12-27 12:12:20|41389.3|41369.3|41389.3|41369.3|41391.8|41371.8|41389.3|41369.3|6
1735301550000|2024-12-27 12:12:30|41387.6|41367.6|41385.1|41365.1|41389.3|41369.3|41385.1|41365.1|1
1735301560000|2024-12-27 12:12:40|41384.3|41364.3|41384.3|41364.3|41384.3|41364.3|41384.3|41364.3|5
1735301570000|2024-12-27 12:12:50|41382.6|41362.6|41379.3|41359.3|41384.3|41364.3|41379.3|41359.3|2
1735301590000|2024-12-27 12:13:10|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|41376.8|41356.8|2
1735301600000|2024-12-27 12:13:20|41375.9|41355.9|41374.3|41354.3|41375.9|41355.9|41374.3|41354.3|1
1735301610000|2024-12-27 12:13:30|41376.8|41356.8|41374.3|41354.3|41376.8|41356.8|41374.3|41354.3|2
1735301620000|2024-12-27 12:13:40|41373.4|41353.4|41371.8|41351.8|41373.4|41353.4|41371.8|41351.8|1
1735301640000|2024-12-27 12:14:00|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|41374.3|41354.3|3
1735301650000|2024-12-27 12:14:10|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|41371.8|41351.8|1
1735301660000|2024-12-27 12:14:20|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|41369.3|41349.3|1
1735301670000|2024-12-27 12:14:30|41371.8|41351.8|41369.3|41349.3|41371.8|41351.8|41369.3|41349.3|1
1735301680000|2024-12-27 12:14:40|||||||||3
1735301690000|2024-12-27 12:14:50|41367.6|41347.6|41360.1|41340.1|41367.6|41347.6|41360.1|41340.1|18
1735301700000|2024-12-27 12:15:00|41361.8|41341.8|41361.8|41341.8|41361.8|41341.8|41359.3|41339.3|0
1735301710000|2024-12-27 12:15:10|||||||||1
1735301720000|2024-12-27 12:15:20|41359.3|41339.3|41356.8|41336.8|41359.3|41339.3|41355.9|41335.9|0
1735301730000|2024-12-27 12:15:30|41355.9|41335.9|41358.4|41338.4|41358.4|41338.4|41355.9|41335.9|1
1735301740000|2024-12-27 12:15:40|41356.8|41336.8|41354.3|41334.3|41356.8|41336.8|41354.3|41334.3|0
1735301760000|2024-12-27 12:16:00|41353.4|41333.4|41351.8|41331.8|41354.3|41334.3|41351.8|41331.8|4
1735301770000|2024-12-27 12:16:10|41350.1|41330.1|41349.3|41329.3|41351.8|41331.8|41349.3|41329.3|1
1735301780000|2024-12-27 12:16:20|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|41338.4|41318.4|26
1735301790000|2024-12-27 12:16:30|41340.9|41320.9|41341.8|41321.8|41341.8|41321.8|41340.9|41320.9|3
1735301800000|2024-12-27 12:16:40|41339.3|41319.3|41341.8|41321.8|41341.8|41321.8|41339.3|41319.3|1
1735301810000|2024-12-27 12:16:50|41342.6|41322.6|41346.8|41326.8|41346.8|41326.8|41342.6|41322.6|3
1735301820000|2024-12-27 12:17:00|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|2
1735301830000|2024-12-27 12:17:10|41350.1|41330.1|41347.6|41327.6|41352.6|41332.6|41347.6|41327.6|2
1735301850000|2024-12-27 12:17:30|41350.1|41330.1|41347.6|41327.6|41350.1|41330.1|41347.6|41327.6|1
1735301870000|2024-12-27 12:17:50|41350.1|41330.1|41348.5|41328.5|41350.1|41330.1|41348.5|41328.5|0
1735301880000|2024-12-27 12:18:00|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|41347.6|41327.6|1
1735301900000|2024-12-27 12:18:20|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|41352.6|41332.6|10
1735301920000|2024-12-27 12:18:40|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|1
1735301930000|2024-12-27 12:18:50|41355.1|41335.1|41356|41336|41356|41336|41355.1|41335.1|2
1735301950000|2024-12-27 12:19:10|41355.1|41335.1|41355.1|41335.1|41357.6|41337.6|41354.3|41334.3|3
1735301960000|2024-12-27 12:19:20|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|41357.6|41337.6|0
1735301970000|2024-12-27 12:19:30|41357.7|41337.7|41357.7|41337.7|41357.7|41337.7|41352.7|41332.7|4
1735302010000|2024-12-27 12:20:10|41364.3|41344.3|41367.7|41347.7|41370.2|41350.2|41364.3|41344.3|10
1735302020000|2024-12-27 12:20:20|41369.3|41349.3|41367.7|41347.7|41370.2|41350.2|41366|41346|2
1735302040000|2024-12-27 12:20:40|41366|41346|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|0
1735302050000|2024-12-27 12:20:50|41366|41346|41367.7|41347.7|41367.7|41347.7|41365.2|41345.2|1
1735302070000|2024-12-27 12:21:10|41370.2|41350.2|41372.7|41352.7|41372.7|41352.7|41370.2|41350.2|6
1735302080000|2024-12-27 12:21:20|41370.2|41350.2|41364.4|41344.4|41371.8|41351.8|41364.4|41344.4|83
1735302090000|2024-12-27 12:21:30|||||||||5
1735302100000|2024-12-27 12:21:40|41366|41346|41368.5|41348.5|41368.5|41348.5|41366|41346|1
1735302110000|2024-12-27 12:21:50|41370.2|41350.2|41368.5|41348.5|41371|41351|41367.7|41347.7|1
1735302130000|2024-12-27 12:22:10|41366|41346|41368.5|41348.5|41368.5|41348.5|41366|41346|0
1735302140000|2024-12-27 12:22:20|41366|41346|41366|41346|41368.5|41348.5|41366|41346|0
1735302150000|2024-12-27 12:22:30|41367.7|41347.7|41368.5|41348.5|41368.5|41348.5|41366|41346|0
1735302160000|2024-12-27 12:22:40|||||||||1
1735302170000|2024-12-27 12:22:50|41366|41346|41363.5|41343.5|41366|41346|41363.5|41343.5|3
1735302180000|2024-12-27 12:23:00|41365.2|41345.2|41363.5|41343.5|41366|41346|41363.5|41343.5|1
1735302190000|2024-12-27 12:23:10|41361|41341|41358.5|41338.5|41361|41341|41358.5|41338.5|2
1735302240000|2024-12-27 12:24:00|41360.2|41340.2|41358.5|41338.5|41361|41341|41358.5|41338.5|0
1735302260000|2024-12-27 12:24:20|41360.2|41340.2|41361|41341|41361|41341|41358.5|41338.5|0
1735302270000|2024-12-27 12:24:30|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|41358.5|41338.5|0
1735302280000|2024-12-27 12:24:40|41356|41336|41356|41336|41361|41341|41356|41336|3
1735302290000|2024-12-27 12:24:50|41357.7|41337.7|41358.5|41338.5|41361|41341|41357.7|41337.7|2
1735302300000|2024-12-27 12:25:00|41361|41341|41358.5|41338.5|41361|41341|41358.5|41338.5|1
1735302320000|2024-12-27 12:25:20|41356.9|41336.9|41354.4|41334.4|41356.9|41336.9|41354.4|41334.4|2
1735302330000|2024-12-27 12:25:30|41356|41336|41354.4|41334.4|41356|41336|41354.4|41334.4|1
1735302340000|2024-12-27 12:25:40|41356|41336|41353.5|41333.5|41356|41336|41353.5|41333.5|6
1735302350000|2024-12-27 12:25:50|41351|41331|41353.5|41333.5|41353.5|41333.5|41351|41331|0
1735302370000|2024-12-27 12:26:10|41351|41331|41351|41331|41351|41331|41351|41331|0
1735302380000|2024-12-27 12:26:20|41352.7|41332.7|41351|41331|41353.5|41333.5|41351|41331|1
1735302400000|2024-12-27 12:26:40|41353.5|41333.5|41356|41336|41356|41336|41353.5|41333.5|4
1735302410000|2024-12-27 12:26:50|41353.5|41333.5|41356|41336|41356|41336|41353.5|41333.5|2
1735302420000|2024-12-27 12:27:00|41358.5|41338.5|41356|41336|41358.5|41338.5|41356|41336|0
1735302440000|2024-12-27 12:27:20|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|41353.5|41333.5|5
1735302450000|2024-12-27 12:27:30|41351.9|41331.9|41351|41331|41353.5|41333.5|41351|41331|3
1735302460000|2024-12-27 12:27:40|41348.5|41328.5|41348.5|41328.5|41348.5|41328.5|41348.5|41328.5|0
1735302470000|2024-12-27 12:27:50|41346.9|41326.9|41344.4|41324.4|41346.9|41326.9|41344.4|41324.4|1
1735302480000|2024-12-27 12:28:00|41343.5|41323.5|41338.5|41318.5|41343.5|41323.5|41338.5|41318.5|0
1735302490000|2024-12-27 12:28:10|41341|41321|41338.5|41318.5|41341|41321|41338.5|41318.5|0
1735302500000|2024-12-27 12:28:20|||||||||3
1735302510000|2024-12-27 12:28:30|41336|41316|41336|41316|41336|41316|41336|41316|1
1735302520000|2024-12-27 12:28:40|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|41338.5|41318.5|0
1735302540000|2024-12-27 12:29:00|41341|41321|41341|41321|41341|41321|41338.5|41318.5|1
1735302550000|2024-12-27 12:29:10|41336|41316|41336|41316|41336|41316|41336|41316|4
1735302560000|2024-12-27 12:29:20|41333.5|41313.5|41336|41316|41336|41316|41333.5|41313.5|0
1735302570000|2024-12-27 12:29:30|41333.5|41313.5|41333.5|41313.5|41336|41316|41333.5|41313.5|15
1735302580000|2024-12-27 12:29:40|41336|41316|41336|41316|41336|41316|41336|41316|0
1735302590000|2024-12-27 12:29:50|41336.9|41316.9|41336|41316|41336.9|41316.9|41336|41316|3
1735302610000|2024-12-27 12:30:10|||||||||3
1735302620000|2024-12-27 12:30:20|41335.2|41315.2|41333.5|41313.5|41335.2|41315.2|41331|41311|0
1735302630000|2024-12-27 12:30:30|41331.9|41311.9|41328.5|41308.5|41333.5|41313.5|41326|41306|4
1735302640000|2024-12-27 12:30:40|41331|41311|41328.5|41308.5|41331|41311|41326|41306|1
1735302650000|2024-12-27 12:30:50|41326.9|41306.9|41328.5|41308.5|41328.5|41308.5|41326.9|41306.9|0
1735302660000|2024-12-27 12:31:00|41331|41311|41331|41311|41333.5|41313.5|41331|41311|7
1735302670000|2024-12-27 12:31:10|41333.5|41313.5|41338.5|41318.5|41338.5|41318.5|41333.5|41313.5|7
1735302680000|2024-12-27 12:31:20|41341|41321|41336|41316|41341|41321|41336|41316|7
1735302690000|2024-12-27 12:31:30|41335.2|41315.2|41333.5|41313.5|41336|41316|41333.5|41313.5|1
1735302700000|2024-12-27 12:31:40|41335.2|41315.2|41336|41316|41338.5|41318.5|41335.2|41315.2|4
1735302720000|2024-12-27 12:32:00|41338.5|41318.5|41341|41321|41341|41321|41338.5|41318.5|2
1735302730000|2024-12-27 12:32:10|||||||||4
1735302740000|2024-12-27 12:32:20|41340.2|41320.2|41328.5|41308.5|41340.2|41320.2|41328.5|41308.5|20
1735302750000|2024-12-27 12:32:30|||||||||1
1735302760000|2024-12-27 12:32:40|41326|41306|41328.5|41308.5|41328.5|41308.5|41326|41306|1
1735302780000|2024-12-27 12:33:00|41329.4|41309.4|41333.5|41313.5|41333.5|41313.5|41329.4|41309.4|7
1735302800000|2024-12-27 12:33:20|41331.9|41311.9|41326|41306|41333.5|41313.5|41323.5|41303.5|6
1735302810000|2024-12-27 12:33:30|41319.4|41299.4|41321|41301|41321|41301|41317.7|41297.7|15
1735302820000|2024-12-27 12:33:40|41323.5|41303.5|41316|41296|41323.5|41303.5|41316|41296|18
1735302830000|2024-12-27 12:33:50|41310.2|41290.2|41306.9|41286.9|41310.2|41290.2|41304.4|41284.4|10
1735302840000|2024-12-27 12:34:00|41304.4|41284.4|41300.2|41280.2|41308.5|41288.5|41300.2|41280.2|7
1735302850000|2024-12-27 12:34:10|41298.5|41278.5|41301|41281|41301|41281|41296|41276|6
1735302860000|2024-12-27 12:34:20|41298.5|41278.5|41301|41281|41301|41281|41298.5|41278.5|4
1735302870000|2024-12-27 12:34:30|41298.5|41278.5|41298.5|41278.5|41301|41281|41296|41276|1
1735302880000|2024-12-27 12:34:40|41296|41276|41298.5|41278.5|41301|41281|41296|41276|20
1735302890000|2024-12-27 12:34:50|41296.9|41276.9|41291|41271|41296.9|41276.9|41291|41271|10
1735302900000|2024-12-27 12:35:00|41292.7|41272.7|41288.5|41268.5|41293.5|41273.5|41288.5|41268.5|4
1735302910000|2024-12-27 12:35:10|41291|41271|41292.7|41272.7|41292.7|41272.7|41291|41271|3
1735302920000|2024-12-27 12:35:20|41293.5|41273.5|41291|41271|41293.5|41273.5|41291|41271|4
1735302930000|2024-12-27 12:35:30|41292.7|41272.7|41293.5|41273.5|41293.5|41273.5|41291|41271|2
1735302940000|2024-12-27 12:35:40|41291.9|41271.9|41288.5|41268.5|41291.9|41271.9|41288.5|41268.5|9
1735302950000|2024-12-27 12:35:50|41286|41266|41283.5|41263.5|41286|41266|41283.5|41263.5|4
1735302960000|2024-12-27 12:36:00|41279.4|41259.4|41276|41256|41281|41261|41276|41256|21
1735302970000|2024-12-27 12:36:10|41274.4|41254.4|41276|41256|41276|41256|41274.4|41254.4|1
1735302980000|2024-12-27 12:36:20|41274.4|41254.4|41273.5|41253.5|41274.4|41254.4|41273.5|41253.5|2
1735302990000|2024-12-27 12:36:30|41276|41256|41276|41256|41276|41256|41276|41256|2
1735303010000|2024-12-27 12:36:50|41273.5|41253.5|41271|41251|41273.5|41253.5|41269.4|41249.4|7
1735303020000|2024-12-27 12:37:00|41272.7|41252.7|41276|41256|41276|41256|41272.7|41252.7|10
1735303030000|2024-12-27 12:37:10|41273.5|41253.5|41273.5|41253.5|41273.5|41253.5|41273.5|41253.5|1
1735303040000|2024-12-27 12:37:20|41274.4|41254.4|41276|41256|41280.2|41260.2|41273.5|41253.5|6
1735303050000|2024-12-27 12:37:30|41277.7|41257.7|41276|41256|41278.5|41258.5|41276|41256|3
1735303060000|2024-12-27 12:37:40|41277.7|41257.7|41273.5|41253.5|41278.5|41258.5|41273.5|41253.5|6
1735303070000|2024-12-27 12:37:50|41271|41251|41268.5|41248.5|41271|41251|41268.5|41248.5|7
1735303080000|2024-12-27 12:38:00|41273.5|41253.5|41277.7|41257.7|41277.7|41257.7|41273.5|41253.5|2
1735303090000|2024-12-27 12:38:10|41279.3|41259.3|41278.5|41258.5|41280.2|41260.2|41278.5|41258.5|5
1735303100000|2024-12-27 12:38:20|41280.2|41260.2|41282.7|41262.7|41282.7|41262.7|41280.2|41260.2|0
1735303120000|2024-12-27 12:38:40|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|41283.5|41263.5|5
1735303130000|2024-12-27 12:38:50|41286|41266|41283.5|41263.5|41286|41266|41282.7|41262.7|5
1735303140000|2024-12-27 12:39:00|41285.2|41265.2|41288.5|41268.5|41288.5|41268.5|41285.2|41265.2|5
1735303150000|2024-12-27 12:39:10|41286|41266|41291|41271|41291|41271|41286|41266|1
1735303160000|2024-12-27 12:39:20|41288.5|41268.5|41291|41271|41291|41271|41288.5|41268.5|7
1735303180000|2024-12-27 12:39:40|41292.7|41272.7|41296|41276|41296|41276|41292.7|41272.7|1
1735303190000|2024-12-27 12:39:50|||||||||2
1735303210000|2024-12-27 12:40:10|41298.5|41278.5|41296|41276|41298.5|41278.5|41296|41276|4
1735303220000|2024-12-27 12:40:20|41294.4|41274.4|41294.4|41274.4|41296|41276|41294.4|41274.4|0
1735303230000|2024-12-27 12:40:30|41296|41276|41298.5|41278.5|41298.5|41278.5|41296|41276|1
1735303240000|2024-12-27 12:40:40|41296|41276|41298.6|41278.6|41298.6|41278.6|41296|41276|0
1735303250000|2024-12-27 12:40:50|41296.1|41276.1|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|0
1735303260000|2024-12-27 12:41:00|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|41296.1|41276.1|0
1735303270000|2024-12-27 12:41:10|41296.1|41276.1|41296.1|41276.1|41298.6|41278.6|41296.1|41276.1|0
1735303280000|2024-12-27 12:41:20|41297.7|41277.7|41298.6|41278.6|41298.6|41278.6|41297.7|41277.7|0
1735303310000|2024-12-27 12:41:50|41300.2|41280.2|41301.1|41281.1|41301.1|41281.1|41300.2|41280.2|0
1735303320000|2024-12-27 12:42:00|41296.1|41276.1|41298.6|41278.6|41298.6|41278.6|41296.1|41276.1|2
1735303330000|2024-12-27 12:42:10|41301.1|41281.1|41301.1|41281.1|41303.6|41283.6|41301.1|41281.1|8
1735303340000|2024-12-27 12:42:20|41303.6|41283.6|41301.1|41281.1|41303.6|41283.6|41301.1|41281.1|6
1735303350000|2024-12-27 12:42:30|41302.7|41282.7|41303.6|41283.6|41303.6|41283.6|41302.7|41282.7|4
1735303370000|2024-12-27 12:42:50|||||||||1
1735303380000|2024-12-27 12:43:00|41306.1|41286.1|41303.6|41283.6|41306.1|41286.1|41301.1|41281.1|1
1735303390000|2024-12-27 12:43:10|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|0
1735303410000|2024-12-27 12:43:30|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|0
1735303440000|2024-12-27 12:44:00|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|5
1735303450000|2024-12-27 12:44:10|41297.7|41277.7|41296.1|41276.1|41297.7|41277.7|41296.1|41276.1|2
1735303460000|2024-12-27 12:44:20|||||||||2
1735303470000|2024-12-27 12:44:30|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|2
1735303480000|2024-12-27 12:44:40|41294.4|41274.4|41293.6|41273.6|41294.4|41274.4|41291.1|41271.1|1
1735303490000|2024-12-27 12:44:50|41291.1|41271.1|41296.1|41276.1|41296.1|41276.1|41291.1|41271.1|2
1735303500000|2024-12-27 12:45:00|41298.6|41278.6|41301.1|41281.1|41301.1|41281.1|41298.6|41278.6|2
1735303510000|2024-12-27 12:45:10|||||||||2
1735303530000|2024-12-27 12:45:30|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|1
1735303550000|2024-12-27 12:45:50|41301.9|41281.9|41303.6|41283.6|41303.6|41283.6|41301.1|41281.1|4
1735303560000|2024-12-27 12:46:00|41302.7|41282.7|41301.1|41281.1|41302.7|41282.7|41301.1|41281.1|0
1735303590000|2024-12-27 12:46:30|41302.7|41282.7|41303.6|41283.6|41303.6|41283.6|41302.7|41282.7|3
1735303620000|2024-12-27 12:47:00|41301.9|41281.9|41301.1|41281.1|41306.1|41286.1|41301.1|41281.1|11
1735303630000|2024-12-27 12:47:10|41302.7|41282.7|41303.6|41283.6|41303.6|41283.6|41302.7|41282.7|1
1735303640000|2024-12-27 12:47:20|41301.9|41281.9|41303.6|41283.6|41303.6|41283.6|41301.9|41281.9|1
1735303660000|2024-12-27 12:47:40|41304.4|41284.4|41301.1|41281.1|41304.4|41284.4|41301.1|41281.1|2
1735303670000|2024-12-27 12:47:50|41296.1|41276.1|41291.1|41271.1|41296.1|41276.1|41291.1|41271.1|3
1735303680000|2024-12-27 12:48:00|||||||||2
1735303690000|2024-12-27 12:48:10|||||||||1
1735303700000|2024-12-27 12:48:20|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|41292.7|41272.7|3
1735303710000|2024-12-27 12:48:30|41293.6|41273.6|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|4
1735303720000|2024-12-27 12:48:40|41298.6|41278.6|41296.1|41276.1|41298.6|41278.6|41293.6|41273.6|3
1735303730000|2024-12-27 12:48:50|41295.2|41275.2|41296.1|41276.1|41296.1|41276.1|41295.2|41275.2|1
1735303740000|2024-12-27 12:49:00|41295.2|41275.2|41296.1|41276.1|41296.1|41276.1|41293.6|41273.6|2
1735303780000|2024-12-27 12:49:40|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|5
1735303790000|2024-12-27 12:49:50|41301.9|41281.9|41305.2|41285.2|41305.2|41285.2|41301.9|41281.9|4
1735303800000|2024-12-27 12:50:00|41302.7|41282.7|41303.6|41283.6|41303.6|41283.6|41301.1|41281.1|4
1735303810000|2024-12-27 12:50:10|41301.9|41281.9|41301.1|41281.1|41301.9|41281.9|41301.1|41281.1|1
1735303830000|2024-12-27 12:50:30|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|41298.6|41278.6|2
1735303840000|2024-12-27 12:50:40|41301.1|41281.1|41298.6|41278.6|41301.1|41281.1|41298.6|41278.6|0
1735303860000|2024-12-27 12:51:00|41301.1|41281.1|41298.6|41278.6|41301.1|41281.1|41298.6|41278.6|1
1735303870000|2024-12-27 12:51:10|41300.2|41280.2|41299.4|41279.4|41301.1|41281.1|41296.9|41276.9|1
1735303890000|2024-12-27 12:51:30|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|41296.9|41276.9|1
1735303900000|2024-12-27 12:51:40|41296.1|41276.1|41294.4|41274.4|41296.1|41276.1|41294.4|41274.4|5
1735303910000|2024-12-27 12:51:50|41293.6|41273.6|41291.1|41271.1|41293.6|41273.6|41289.4|41269.4|0
1735303920000|2024-12-27 12:52:00|41292.7|41272.7|41288.6|41268.6|41292.7|41272.7|41288.6|41268.6|6
1735303940000|2024-12-27 12:52:20|41290.2|41270.2|41291.1|41271.1|41291.1|41271.1|41288.6|41268.6|1
1735303960000|2024-12-27 12:52:40|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|41293.6|41273.6|1
1735303970000|2024-12-27 12:52:50|41296.1|41276.1|41293.6|41273.6|41296.1|41276.1|41293.6|41273.6|0
1735303990000|2024-12-27 12:53:10|41295.2|41275.2|41296.1|41276.1|41296.1|41276.1|41295.2|41275.2|0
1735304010000|2024-12-27 12:53:30|41295.2|41275.2|41293.6|41273.6|41295.2|41275.2|41293.6|41273.6|2
1735304020000|2024-12-27 12:53:40|41295.2|41275.2|41296.1|41276.1|41296.1|41276.1|41295.2|41275.2|0
1735304030000|2024-12-27 12:53:50|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|41301.1|41281.1|10
1735304040000|2024-12-27 12:54:00|41303.6|41283.6|41301.1|41281.1|41303.6|41283.6|41298.6|41278.6|4
1735304060000|2024-12-27 12:54:20|||||||||4
1735304090000|2024-12-27 12:54:50|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|2
1735304110000|2024-12-27 12:55:10|41301.1|41281.1|41298.6|41278.6|41301.1|41281.1|41298.6|41278.6|3
1735304120000|2024-12-27 12:55:20|41292.8|41272.8|41288.6|41268.6|41292.8|41272.8|41288.6|41268.6|2
1735304140000|2024-12-27 12:55:40|41286.1|41266.1|41281.1|41261.1|41286.1|41266.1|41281.1|41261.1|12
1735304150000|2024-12-27 12:55:50|41278.6|41258.6|41282.7|41262.7|41282.7|41262.7|41278.6|41258.6|9
1735304160000|2024-12-27 12:56:00|41285.2|41265.2|41285.2|41265.2|41287.7|41267.7|41285.2|41265.2|4
1735304180000|2024-12-27 12:56:20|41287.7|41267.7|41290.2|41270.2|41290.2|41270.2|41287.7|41267.7|1
1735304190000|2024-12-27 12:56:30|41288.6|41268.6|41287.7|41267.7|41288.6|41268.6|41287.7|41267.7|5
1735304200000|2024-12-27 12:56:40|41286.1|41266.1|41287.7|41267.7|41287.7|41267.7|41285.2|41265.2|3
1735304210000|2024-12-27 12:56:50|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|41285.2|41265.2|0
1735304220000|2024-12-27 12:57:00|41287.7|41267.7|41290.2|41270.2|41290.2|41270.2|41287.7|41267.7|6
1735304240000|2024-12-27 12:57:20|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|1
1735304250000|2024-12-27 12:57:30|41290.2|41270.2|41292.7|41272.7|41292.7|41272.7|41290.2|41270.2|1
1735304260000|2024-12-27 12:57:40|41294.4|41274.4|41295.2|41275.2|41295.2|41275.2|41294.4|41274.4|12
1735304270000|2024-12-27 12:57:50|41293.6|41273.6|41292.7|41272.7|41293.6|41273.6|41292.7|41272.7|2
1735304280000|2024-12-27 12:58:00|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|2
1735304290000|2024-12-27 12:58:10|||||||||2
1735304310000|2024-12-27 12:58:30|41297.7|41277.7|41296.1|41276.1|41297.7|41277.7|41295.2|41275.2|4
1735304320000|2024-12-27 12:58:40|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|41295.2|41275.2|0
1735304330000|2024-12-27 12:58:50|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|41297.7|41277.7|1
1735304340000|2024-12-27 12:59:00|41295.2|41275.2|41297.7|41277.7|41297.7|41277.7|41292.7|41272.7|9
1735304370000|2024-12-27 12:59:30|41296.1|41276.1|41297.7|41277.7|41297.7|41277.7|41296.1|41276.1|14
1735304380000|2024-12-27 12:59:40|41299.4|41279.4|41295.2|41275.2|41299.4|41279.4|41295.2|41275.2|2
1735304390000|2024-12-27 12:59:50|41293.6|41273.6|41292.7|41272.7|41295.2|41275.2|41292.7|41272.7|1
1735304400000|2024-12-27 13:00:00|41295.2|41275.2|41287.7|41267.7|41309.4|41289.4|41282.7|41262.7|78
1735304410000|2024-12-27 13:00:10|41285.2|41265.2|41282.7|41262.7|41290.2|41270.2|41280.2|41260.2|11
1735304420000|2024-12-27 13:00:20|41282.8|41262.8|41277.8|41257.8|41282.8|41262.8|41275.3|41255.3|19
1735304430000|2024-12-27 13:00:30|41280.3|41260.3|41287.8|41267.8|41287.8|41267.8|41280.3|41260.3|19
1735304440000|2024-12-27 13:00:40|41285.3|41265.3|41280.3|41260.3|41285.3|41265.3|41280.3|41260.3|3
1735304450000|2024-12-27 13:00:50|41281.9|41261.9|41282.8|41262.8|41285.3|41265.3|41281.9|41261.9|2
1735304460000|2024-12-27 13:01:00|41284.4|41264.4|41286.9|41266.9|41287.8|41267.8|41284.4|41264.4|8
1735304470000|2024-12-27 13:01:10|41287.8|41267.8|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|0
1735304480000|2024-12-27 13:01:20|41287.8|41267.8|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|1
1735304490000|2024-12-27 13:01:30|41287.8|41267.8|41287.8|41267.8|41287.8|41267.8|41284.4|41264.4|6
1735304500000|2024-12-27 13:01:40|41288.6|41268.6|41282.8|41262.8|41291.9|41271.9|41280.3|41260.3|21
1735304510000|2024-12-27 13:01:50|41280.3|41260.3|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|2
1735304520000|2024-12-27 13:02:00|41279.4|41259.4|41280.3|41260.3|41282.8|41262.8|41278.6|41258.6|39
1735304530000|2024-12-27 13:02:10|41277.8|41257.8|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|3
1735304540000|2024-12-27 13:02:20|41278.6|41258.6|41280.3|41260.3|41280.3|41260.3|41277.8|41257.8|0
1735304550000|2024-12-27 13:02:30|41275.3|41255.3|41263.6|41243.6|41275.3|41255.3|41263.6|41243.6|26
1735304560000|2024-12-27 13:02:40|41261.1|41241.1|41264.4|41244.4|41264.4|41244.4|41260.3|41240.3|8
1735304570000|2024-12-27 13:02:50|41265.3|41245.3|41267.8|41247.8|41267.8|41247.8|41265.3|41245.3|2
1735304580000|2024-12-27 13:03:00|41266.1|41246.1|41260.3|41240.3|41266.1|41246.1|41257.8|41237.8|2
1735304590000|2024-12-27 13:03:10|41257.8|41237.8|41260.3|41240.3|41260.3|41240.3|41257.8|41237.8|1
1735304600000|2024-12-27 13:03:20|41261.1|41241.1|41262.8|41242.8|41262.8|41242.8|41257.8|41237.8|19
1735304610000|2024-12-27 13:03:30|41265.3|41245.3|41269.4|41249.4|41270.3|41250.3|41265.3|41245.3|13
1735304620000|2024-12-27 13:03:40|41267.8|41247.8|41270.3|41250.3|41270.3|41250.3|41265.3|41245.3|4
1735304640000|2024-12-27 13:04:00|41267.8|41247.8|41265.3|41245.3|41270.3|41250.3|41265.3|41245.3|7
1735304650000|2024-12-27 13:04:10|41263.6|41243.6|41265.3|41245.3|41265.3|41245.3|41260.3|41240.3|7
1735304660000|2024-12-27 13:04:20|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|41267.8|41247.8|9
1735304670000|2024-12-27 13:04:30|||||||||2
1735304680000|2024-12-27 13:04:40|41270.3|41250.3|41267.8|41247.8|41270.3|41250.3|41267.8|41247.8|3
1735304690000|2024-12-27 13:04:50|41266.1|41246.1|41265.3|41245.3|41267.8|41247.8|41265.3|41245.3|3
1735304700000|2024-12-27 13:05:00|41262.8|41242.8|41242.8|41222.8|41262.8|41242.8|41242.8|41222.8|43
1735304710000|2024-12-27 13:05:10|41244.4|41224.4|41247.8|41227.8|41247.8|41227.8|41242.8|41222.8|5
1735304720000|2024-12-27 13:05:20|41246.1|41226.1|41245.3|41225.3|41249.4|41229.4|41245.3|41225.3|7
1735304730000|2024-12-27 13:05:30|41243.6|41223.6|41242.8|41222.8|41243.6|41223.6|41242.8|41222.8|3
1735304740000|2024-12-27 13:05:40|41244.4|41224.4|41242.8|41222.8|41246.9|41226.9|41242.8|41222.8|6
1735304760000|2024-12-27 13:06:00|41244.4|41224.4|41242.8|41222.8|41245.3|41225.3|41242.8|41222.8|13
1735304770000|2024-12-27 13:06:10|41245.3|41225.3|41242.8|41222.8|41245.3|41225.3|41240.3|41220.3|2
1735304780000|2024-12-27 13:06:20|41244.4|41224.4|41245.3|41225.3|41247.8|41227.8|41244.4|41224.4|4
1735304790000|2024-12-27 13:06:30|41246.9|41226.9|41246.9|41226.9|41247.8|41227.8|41242.8|41222.8|1
1735304800000|2024-12-27 13:06:40|41247.8|41227.8|41252.8|41232.8|41252.8|41232.8|41247.8|41227.8|7
1735304820000|2024-12-27 13:07:00|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41245.3|41225.3|6
1735304830000|2024-12-27 13:07:10|41251.1|41231.1|41245.3|41225.3|41251.1|41231.1|41241.1|41221.1|8
1735304840000|2024-12-27 13:07:20|41242.8|41222.8|41245.3|41225.3|41245.3|41225.3|41242.8|41222.8|0
1735304850000|2024-12-27 13:07:30|41242.8|41222.8|41245.3|41225.3|41245.3|41225.3|41242.8|41222.8|0
1735304860000|2024-12-27 13:07:40|41243.6|41223.6|41246.9|41226.9|41246.9|41226.9|41242.8|41222.8|4
1735304870000|2024-12-27 13:07:50|41247.8|41227.8|41247.8|41227.8|41247.8|41227.8|41245.3|41225.3|0
1735304880000|2024-12-27 13:08:00|41250.3|41230.3|41247.8|41227.8|41250.3|41230.3|41246.1|41226.1|8
1735304890000|2024-12-27 13:08:10|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|41250.3|41230.3|3
1735304900000|2024-12-27 13:08:20|41251.9|41231.9|41260.3|41240.3|41260.3|41240.3|41251.9|41231.9|16
1735304910000|2024-12-27 13:08:30|41261.9|41241.9|41265.3|41245.3|41265.3|41245.3|41261.9|41241.9|20
1735304920000|2024-12-27 13:08:40|41266.1|41246.1|41263.6|41243.6|41267.8|41247.8|41263.6|41243.6|2
1735304930000|2024-12-27 13:08:50|41262.8|41242.8|41262.8|41242.8|41267.8|41247.8|41262.8|41242.8|2
1735304940000|2024-12-27 13:09:00|41261.1|41241.1|41262.8|41242.8|41265.3|41245.3|41261.1|41241.1|5
1735304950000|2024-12-27 13:09:10|41265.3|41245.3|41260.3|41240.3|41265.3|41245.3|41260.3|41240.3|1
1735304960000|2024-12-27 13:09:20|41255.3|41235.3|41252.8|41232.8|41255.3|41235.3|41252.8|41232.8|14
1735304970000|2024-12-27 13:09:30|41251.1|41231.1|41247.8|41227.8|41251.1|41231.1|41247.8|41227.8|2
1735304980000|2024-12-27 13:09:40|41248.6|41228.6|41249.4|41229.4|41249.4|41229.4|41247.8|41227.8|3
1735304990000|2024-12-27 13:09:50|41247.8|41227.8|41250.3|41230.3|41250.3|41230.3|41247.8|41227.8|3
1735305000000|2024-12-27 13:10:00|41245.3|41225.3|41245.3|41225.3|41245.3|41225.3|41236.9|41216.9|37
1735305010000|2024-12-27 13:10:10|41246.9|41226.9|41251.9|41231.9|41251.9|41231.9|41246.9|41226.9|10
1735305020000|2024-12-27 13:10:20|41253.6|41233.6|41253.6|41233.6|41257.7|41237.7|41253.6|41233.6|11
1735305030000|2024-12-27 13:10:30|41251.9|41231.9|41249.4|41229.4|41251.9|41231.9|41249.4|41229.4|11
1735305040000|2024-12-27 13:10:40|41251.1|41231.1|41249.4|41229.4|41251.1|41231.1|41244.4|41224.4|19
1735305050000|2024-12-27 13:10:50|||||||||1
1735305060000|2024-12-27 13:11:00|41251.1|41231.1|41249.4|41229.4|41253.6|41233.6|41249.4|41229.4|13
1735305070000|2024-12-27 13:11:10|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|41251.9|41231.9|7
1735305080000|2024-12-27 13:11:20|41250.3|41230.3|41246.9|41226.9|41250.3|41230.3|41246.9|41226.9|5
1735305090000|2024-12-27 13:11:30|41247.8|41227.8|41246.9|41226.9|41247.8|41227.8|41246.9|41226.9|3
1735305100000|2024-12-27 13:11:40|41245.3|41225.3|41251.9|41231.9|41251.9|41231.9|41245.3|41225.3|10
1735305110000|2024-12-27 13:11:50|41250.3|41230.3|41249.4|41229.4|41250.3|41230.3|41249.4|41229.4|6
1735305120000|2024-12-27 13:12:00|41247.8|41227.8|41251.9|41231.9|41251.9|41231.9|41246.9|41226.9|10
1735305130000|2024-12-27 13:12:10|41249.4|41229.4|41254.4|41234.4|41256.1|41236.1|41249.4|41229.4|6
1735305150000|2024-12-27 13:12:30|41256.9|41236.9|41256.9|41236.9|41258.6|41238.6|41254.4|41234.4|4
1735305160000|2024-12-27 13:12:40|41254.4|41234.4|41254.4|41234.4|41258.6|41238.6|41254.4|41234.4|5
1735305170000|2024-12-27 13:12:50|41256.9|41236.9|41254.4|41234.4|41256.9|41236.9|41254.4|41234.4|5
1735305180000|2024-12-27 13:13:00|41256.1|41236.1|41281.9|41261.9|41284.4|41264.4|41254.4|41234.4|32
1735305190000|2024-12-27 13:13:10|41281.1|41261.1|41289.4|41269.4|41289.4|41269.4|41281.1|41261.1|9
1735305200000|2024-12-27 13:13:20|41290.3|41270.3|41289.4|41269.4|41290.3|41270.3|41289.4|41269.4|7
1735305210000|2024-12-27 13:13:30|41291.9|41271.9|41295.3|41275.3|41295.3|41275.3|41291.9|41271.9|4
1735305220000|2024-12-27 13:13:40|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|41299.4|41279.4|14
1735305230000|2024-12-27 13:13:50|41300.3|41280.3|41301.9|41281.9|41304.4|41284.4|41299.4|41279.4|6
1735305240000|2024-12-27 13:14:00|41300.3|41280.3|41294.4|41274.4|41300.3|41280.3|41294.4|41274.4|20
1735305250000|2024-12-27 13:14:10|41291.9|41271.9|41289.4|41269.4|41291.9|41271.9|41287.8|41267.8|4
1735305260000|2024-12-27 13:14:20|41291.9|41271.9|41289.4|41269.4|41291.9|41271.9|41287.8|41267.8|0
1735305270000|2024-12-27 13:14:30|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|41286.9|41266.9|0
1735305280000|2024-12-27 13:14:40|41285.3|41265.3|41281.9|41261.9|41285.3|41265.3|41281.9|41261.9|6
1735305290000|2024-12-27 13:14:50|41284.4|41264.4|41286.9|41266.9|41286.9|41266.9|41284.4|41264.4|10
1735305300000|2024-12-27 13:15:00|41288.6|41268.6|41296.9|41276.9|41296.9|41276.9|41288.6|41268.6|6
1735305310000|2024-12-27 13:15:10|41298.6|41278.6|41299.4|41279.4|41299.4|41279.4|41298.6|41278.6|0
1735305320000|2024-12-27 13:15:20|||||||||4
1735305330000|2024-12-27 13:15:30|41297.8|41277.8|41294.4|41274.4|41297.8|41277.8|41294.4|41274.4|1
1735305340000|2024-12-27 13:15:40|41296.9|41276.9|41294.4|41274.4|41299.4|41279.4|41294.4|41274.4|2
1735305350000|2024-12-27 13:15:50|41296.9|41276.9|41299.4|41279.4|41299.4|41279.4|41296.9|41276.9|1
1735305360000|2024-12-27 13:16:00|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|0
1735305370000|2024-12-27 13:16:10|41299.4|41279.4|41299.4|41279.4|41301.9|41281.9|41299.4|41279.4|1
1735305380000|2024-12-27 13:16:20|41301.1|41281.1|41301.9|41281.9|41301.9|41281.9|41299.4|41279.4|2
1735305390000|2024-12-27 13:16:30|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|41303.6|41283.6|0
1735305400000|2024-12-27 13:16:40|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41299.4|41279.4|1
1735305410000|2024-12-27 13:16:50|41299.4|41279.4|41301.9|41281.9|41301.9|41281.9|41299.4|41279.4|0
1735305420000|2024-12-27 13:17:00|41300.3|41280.3|41299.4|41279.4|41300.3|41280.3|41299.4|41279.4|1
1735305430000|2024-12-27 13:17:10|41301.9|41281.9|41301.9|41281.9|41301.9|41281.9|41301.1|41281.1|1
1735305440000|2024-12-27 13:17:20|41303.6|41283.6|41306.1|41286.1|41306.1|41286.1|41301.1|41281.1|16
1735305450000|2024-12-27 13:17:30|41307.7|41287.7|41310.2|41290.2|41310.2|41290.2|41307.7|41287.7|1
1735305460000|2024-12-27 13:17:40|41311.9|41291.9|41330.3|41310.3|41331.9|41311.9|41311.9|41291.9|33
1735305470000|2024-12-27 13:17:50|41331.9|41311.9|41326.1|41306.1|41331.9|41311.9|41326.1|41306.1|5
1735305480000|2024-12-27 13:18:00|41325.3|41305.3|41321.9|41301.9|41325.3|41305.3|41319.4|41299.4|17
1735305490000|2024-12-27 13:18:10|41319.4|41299.4|41314.4|41294.4|41319.4|41299.4|41314.4|41294.4|4
1735305500000|2024-12-27 13:18:20|41311.1|41291.1|41304.4|41284.4|41311.1|41291.1|41304.4|41284.4|2
1735305510000|2024-12-27 13:18:30|41302.8|41282.8|41299.4|41279.4|41302.8|41282.8|41299.4|41279.4|7
1735305520000|2024-12-27 13:18:40|||||||||3
1735305530000|2024-12-27 13:18:50|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|41294.4|41274.4|10
1735305540000|2024-12-27 13:19:00|41292.8|41272.8|41276.9|41256.9|41292.8|41272.8|41276.9|41256.9|2
1735305550000|2024-12-27 13:19:10|41275.3|41255.3|41272.8|41252.8|41276.9|41256.9|41272.8|41252.8|3
1735305560000|2024-12-27 13:19:20|41275.3|41255.3|41276.9|41256.9|41279.4|41259.4|41275.3|41255.3|3
1735305570000|2024-12-27 13:19:30|41278.6|41258.6|41276.9|41256.9|41279.4|41259.4|41276.9|41256.9|1
1735305580000|2024-12-27 13:19:40|41278.6|41258.6|41281.9|41261.9|41281.9|41261.9|41276.9|41256.9|3
1735305590000|2024-12-27 13:19:50|41286.9|41266.9|41286.9|41266.9|41289.4|41269.4|41286.9|41266.9|4
1735305600000|2024-12-27 13:20:00|41289.4|41269.4|41284.4|41264.4|41289.4|41269.4|41284.4|41264.4|1
1735305610000|2024-12-27 13:20:10|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|41283.6|41263.6|6
1735305630000|2024-12-27 13:20:30|41282|41262|41279.5|41259.5|41282|41262|41279.5|41259.5|1
1735305640000|2024-12-27 13:20:40|41277.8|41257.8|41274.5|41254.5|41277.8|41257.8|41274.5|41254.5|1
1735305650000|2024-12-27 13:20:50|41272|41252|41272|41252|41274.5|41254.5|41272|41252|15
1735305660000|2024-12-27 13:21:00|41269.5|41249.5|41262|41242|41269.5|41249.5|41259.5|41239.5|8
1735305670000|2024-12-27 13:21:10|41264.5|41244.5|41259.5|41239.5|41264.5|41244.5|41259.5|41239.5|1
1735305680000|2024-12-27 13:21:20|||||||||4
1735305690000|2024-12-27 13:21:30|||||||||1
1735305700000|2024-12-27 13:21:40|||||||||5
1735305710000|2024-12-27 13:21:50|41257|41237|41254.5|41234.5|41257|41237|41254.5|41234.5|4
1735305720000|2024-12-27 13:22:00|41252.8|41232.8|41249.5|41229.5|41252.8|41232.8|41244.5|41224.5|12
1735305730000|2024-12-27 13:22:10|41247.8|41227.8|41251.1|41231.1|41251.1|41231.1|41247|41227|3
1735305740000|2024-12-27 13:22:20|41252.8|41232.8|41256.1|41236.1|41256.1|41236.1|41252.8|41232.8|2
1735305750000|2024-12-27 13:22:30|41257|41237|41254.5|41234.5|41259.5|41239.5|41254.5|41234.5|3
1735305760000|2024-12-27 13:22:40|||||||||1
1735305780000|2024-12-27 13:23:00|41249.5|41229.5|41249.5|41229.5|41252|41232|41247|41227|12
1735305790000|2024-12-27 13:23:10|41251.1|41231.1|41254.5|41234.5|41254.5|41234.5|41251.1|41231.1|1
1735305800000|2024-12-27 13:23:20|41252.8|41232.8|41254.5|41234.5|41254.5|41234.5|41252|41232|2
1735305810000|2024-12-27 13:23:30|41256.1|41236.1|41262|41242|41262|41242|41254.5|41234.5|1
1735305820000|2024-12-27 13:23:40|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|41264.5|41244.5|3
1735305840000|2024-12-27 13:24:00|41266.1|41246.1|41262|41242|41267|41247|41259.5|41239.5|5
1735305850000|2024-12-27 13:24:10|41264.5|41244.5|41262.8|41242.8|41264.5|41244.5|41262.8|41242.8|1
1735305860000|2024-12-27 13:24:20|41263.6|41243.6|41261.1|41241.1|41264.5|41244.5|41258.6|41238.6|4
1735305870000|2024-12-27 13:24:30|41259.5|41239.5|41258.6|41238.6|41261.1|41241.1|41258.6|41238.6|1
1735305880000|2024-12-27 13:24:40|41257|41237|41257|41237|41257|41237|41257|41237|0
1735305890000|2024-12-27 13:24:50|||||||||3
1735305900000|2024-12-27 13:25:00|41259.5|41239.5|41259.5|41239.5|41259.5|41239.5|41257|41237|8
1735305910000|2024-12-27 13:25:10|41262|41242|41266.1|41246.1|41266.1|41246.1|41259.5|41239.5|9
1735305920000|2024-12-27 13:25:20|41264.5|41244.5|41267|41247|41267|41247|41264.5|41244.5|1
1735305930000|2024-12-27 13:25:30|41265.3|41245.3|41264.5|41244.5|41265.3|41245.3|41264.5|41244.5|3
1735305940000|2024-12-27 13:25:40|41266.1|41246.1|41264.5|41244.5|41267|41247|41264.5|41244.5|3
1735305950000|2024-12-27 13:25:50|41267|41247|41269.5|41249.5|41269.5|41249.5|41264.5|41244.5|2
1735305960000|2024-12-27 13:26:00|||||||||1
1735305970000|2024-12-27 13:26:10|41271.1|41251.1|41277|41257|41277|41257|41271.1|41251.1|8
1735305980000|2024-12-27 13:26:20|41279.5|41259.5|41279.5|41259.5|41282|41262|41279.5|41259.5|2
1735305990000|2024-12-27 13:26:30|41277.8|41257.8|41277|41257|41279.5|41259.5|41277|41257|2
1735306000000|2024-12-27 13:26:40|||||||||1
1735306010000|2024-12-27 13:26:50|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|41274.5|41254.5|1
1735306020000|2024-12-27 13:27:00|||||||||8
1735306040000|2024-12-27 13:27:20|||||||||2
1735306060000|2024-12-27 13:27:40|41276.1|41256.1|41277|41257|41277|41257|41276.1|41256.1|2
1735306080000|2024-12-27 13:28:00|41275.3|41255.3|41274.5|41254.5|41278.6|41258.6|41274.5|41254.5|5
1735306100000|2024-12-27 13:28:20|41272.8|41252.8|41274.5|41254.5|41274.5|41254.5|41272.8|41252.8|5
1735306110000|2024-12-27 13:28:30|41272.8|41252.8|41272|41252|41272.8|41252.8|41272|41252|0
1735306120000|2024-12-27 13:28:40|41273.6|41253.6|41274.5|41254.5|41274.5|41254.5|41272|41252|0
1735306130000|2024-12-27 13:28:50|41277|41257|41277|41257|41277|41257|41277|41257|3
1735306140000|2024-12-27 13:29:00|41274.5|41254.5|41274.5|41254.5|41277|41257|41274.5|41254.5|1
1735306150000|2024-12-27 13:29:10|||||||||1
1735306160000|2024-12-27 13:29:20|41277|41257|41274.5|41254.5|41277|41257|41274.5|41254.5|0
1735306170000|2024-12-27 13:29:30|41277|41257|41277|41257|41277|41257|41277|41257|1
1735306190000|2024-12-27 13:29:50|41278.6|41258.6|41279.5|41259.5|41279.5|41259.5|41278.6|41258.6|8
1735306200000|2024-12-27 13:30:00|41277.8|41257.8|41279.5|41259.5|41279.5|41259.5|41277|41257|4
1735306220000|2024-12-27 13:30:20|41281.1|41261.1|41289.5|41269.5|41289.5|41269.5|41281.1|41261.1|9
1735306230000|2024-12-27 13:30:30|41285.3|41265.3|41284.5|41264.5|41287|41267|41284.5|41264.5|3
1735306240000|2024-12-27 13:30:40|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|4
1735306250000|2024-12-27 13:30:50|41280.3|41260.3|41279.5|41259.5|41280.3|41260.3|41277|41257|1
1735306260000|2024-12-27 13:31:00|41282|41262|41282|41262|41282|41262|41282|41262|24
1735306270000|2024-12-27 13:31:10|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|41280.3|41260.3|2
1735306280000|2024-12-27 13:31:20|41282|41262|41280.3|41260.3|41282.8|41262.8|41280.3|41260.3|13
1735306290000|2024-12-27 13:31:30|41275.3|41255.3|41272.8|41252.8|41275.3|41255.3|41270.3|41250.3|10
1735306300000|2024-12-27 13:31:40|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|41270.3|41250.3|0
1735306320000|2024-12-27 13:32:00|41268.7|41248.7|41270.3|41250.3|41270.3|41250.3|41268.7|41248.7|11
1735306330000|2024-12-27 13:32:10|41272.8|41252.8|41277.8|41257.8|41280.3|41260.3|41272.8|41252.8|4
1735306340000|2024-12-27 13:32:20|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|41275.3|41255.3|0
1735306350000|2024-12-27 13:32:30|41277|41257|41280.3|41260.3|41280.3|41260.3|41277|41257|4
1735306360000|2024-12-27 13:32:40|||||||||1
1735306370000|2024-12-27 13:32:50|41277.8|41257.8|41277.8|41257.8|41280.3|41260.3|41277.8|41257.8|6
1735306380000|2024-12-27 13:33:00|41276.2|41256.2|41280.3|41260.3|41282.8|41262.8|41275.3|41255.3|3
1735306390000|2024-12-27 13:33:10|41281.2|41261.2|41285.3|41265.3|41285.3|41265.3|41281.2|41261.2|0
1735306400000|2024-12-27 13:33:20|41283.7|41263.7|41280.3|41260.3|41283.7|41263.7|41280.3|41260.3|2
1735306420000|2024-12-27 13:33:40|||||||||1
1735306430000|2024-12-27 13:33:50|41285.3|41265.3|41285.3|41265.3|41285.3|41265.3|41282.8|41262.8|6
1735306440000|2024-12-27 13:34:00|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|2
1735306450000|2024-12-27 13:34:10|41280.3|41260.3|41282.8|41262.8|41282.8|41262.8|41277.8|41257.8|7
1735306460000|2024-12-27 13:34:20|41285.3|41265.3|41287|41267|41287|41267|41285.3|41265.3|2
1735306470000|2024-12-27 13:34:30|41287.8|41267.8|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|1
1735306480000|2024-12-27 13:34:40|41282.8|41262.8|41282.8|41262.8|41282.8|41262.8|41281.2|41261.2|2
1735306490000|2024-12-27 13:34:50|41285.3|41265.3|41282.8|41262.8|41285.3|41265.3|41282.8|41262.8|2
1735306500000|2024-12-27 13:35:00|41287.8|41267.8|41285.3|41265.3|41287.8|41267.8|41285.3|41265.3|6
1735306510000|2024-12-27 13:35:10|41282|41262|41283.7|41263.7|41283.7|41263.7|41282|41262|3
1735306520000|2024-12-27 13:35:20|41287|41267|41287|41267|41287|41267|41287|41267|5
1735306530000|2024-12-27 13:35:30|41285.3|41265.3|41287.8|41267.8|41287.8|41267.8|41285.3|41265.3|0
1735306540000|2024-12-27 13:35:40|41285.3|41265.3|41287.8|41267.8|41290.3|41270.3|41285.3|41265.3|2
1735306550000|2024-12-27 13:35:50|41289.5|41269.5|41302.8|41282.8|41302.8|41282.8|41289.5|41269.5|12
1735306560000|2024-12-27 13:36:00|41300.3|41280.3|41307.8|41287.8|41307.8|41287.8|41300.3|41280.3|9
1735306570000|2024-12-27 13:36:10|41306.2|41286.2|41304.5|41284.5|41306.2|41286.2|41304.5|41284.5|7
1735306580000|2024-12-27 13:36:20|41303.6|41283.6|41305.3|41285.3|41305.3|41285.3|41303.6|41283.6|15
1735306590000|2024-12-27 13:36:30|41302.8|41282.8|41305.3|41285.3|41307.8|41287.8|41302.8|41282.8|1
1735306600000|2024-12-27 13:36:40|41307.8|41287.8|41310.3|41290.3|41310.3|41290.3|41307.8|41287.8|3
1735306620000|2024-12-27 13:37:00|41311.2|41291.2|41307.8|41287.8|41311.2|41291.2|41307.8|41287.8|3
1735306630000|2024-12-27 13:37:10|41305.3|41285.3|41300.3|41280.3|41305.3|41285.3|41300.3|41280.3|5
1735306640000|2024-12-27 13:37:20|41298.6|41278.6|41295.3|41275.3|41298.6|41278.6|41295.3|41275.3|1
1735306650000|2024-12-27 13:37:30|41300.3|41280.3|41298.7|41278.7|41300.3|41280.3|41298.7|41278.7|3
1735306660000|2024-12-27 13:37:40|41297.8|41277.8|41295.3|41275.3|41300.3|41280.3|41295.3|41275.3|1
1735306670000|2024-12-27 13:37:50|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|41293.7|41273.7|3
1735306680000|2024-12-27 13:38:00|41291.2|41271.2|41288.7|41268.7|41291.2|41271.2|41288.7|41268.7|2
1735306690000|2024-12-27 13:38:10|41287.8|41267.8|41285.3|41265.3|41290.3|41270.3|41283.7|41263.7|63
1735306700000|2024-12-27 13:38:20|41284.5|41264.5|41287.8|41267.8|41287.8|41267.8|41282.8|41262.8|4
1735306710000|2024-12-27 13:38:30|41289.5|41269.5|41295.3|41275.3|41295.3|41275.3|41289.5|41269.5|4
1735306720000|2024-12-27 13:38:40|41297|41277|41297.8|41277.8|41299.5|41279.5|41297|41277|1
1735306730000|2024-12-27 13:38:50|41299.5|41279.5|41305.3|41285.3|41305.3|41285.3|41299.5|41279.5|1
1735306740000|2024-12-27 13:39:00|41302.8|41282.8|41307.8|41287.8|41307.8|41287.8|41302.8|41282.8|4
1735306770000|2024-12-27 13:39:30|||||||||2
1735306780000|2024-12-27 13:39:40|41308.7|41288.7|41312.8|41292.8|41312.8|41292.8|41308.7|41288.7|9
1735306790000|2024-12-27 13:39:50|41313.7|41293.7|41325.3|41305.3|41325.3|41305.3|41313.7|41293.7|28
1735306800000|2024-12-27 13:40:00|41327|41307|41330.3|41310.3|41330.3|41310.3|41327|41307|14
1735306820000|2024-12-27 13:40:20|41334.5|41314.5|41335.3|41315.3|41335.3|41315.3|41334.5|41314.5|17
1735306830000|2024-12-27 13:40:30|41337|41317|41335.3|41315.3|41337|41317|41335.3|41315.3|0
1735306840000|2024-12-27 13:40:40|41338.7|41318.7|41339.5|41319.5|41339.5|41319.5|41338.7|41318.7|4
1735306850000|2024-12-27 13:40:50|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|41338.7|41318.7|26
1735306860000|2024-12-27 13:41:00|41347.8|41327.8|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|13
1735306870000|2024-12-27 13:41:10|41346.2|41326.2|41353.7|41333.7|41353.7|41333.7|41346.2|41326.2|10
1735306880000|2024-12-27 13:41:20|41351.2|41331.2|41353.7|41333.7|41356.2|41336.2|41351.2|41331.2|5
1735306890000|2024-12-27 13:41:30|41352|41332|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|13
1735306900000|2024-12-27 13:41:40|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|2
1735306910000|2024-12-27 13:41:50|41350.3|41330.3|41351.2|41331.2|41351.2|41331.2|41350.3|41330.3|3
1735306920000|2024-12-27 13:42:00|41349.5|41329.5|41348.7|41328.7|41351.2|41331.2|41346.2|41326.2|3
1735306930000|2024-12-27 13:42:10|41349.5|41329.5|41351.2|41331.2|41351.2|41331.2|41349.5|41329.5|1
1735306940000|2024-12-27 13:42:20|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1735306960000|2024-12-27 13:42:40|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|4
1735306970000|2024-12-27 13:42:50|41351.2|41331.2|41351.2|41331.2|41353.7|41333.7|41348.7|41328.7|3
1735306980000|2024-12-27 13:43:00|41352.8|41332.8|41348.7|41328.7|41353.7|41333.7|41348.7|41328.7|2
1735306990000|2024-12-27 13:43:10|41347|41327|41348.7|41328.7|41348.7|41328.7|41343.7|41323.7|10
1735307000000|2024-12-27 13:43:20|41351.2|41331.2|41353.7|41333.7|41353.7|41333.7|41351.2|41331.2|4
1735307010000|2024-12-27 13:43:30|41356.2|41336.2|41353.7|41333.7|41356.2|41336.2|41353.7|41333.7|0
1735307040000|2024-12-27 13:44:00|41354.5|41334.5|41351.2|41331.2|41358.7|41338.7|41351.2|41331.2|20
1735307050000|2024-12-27 13:44:10|41352.8|41332.8|41353.7|41333.7|41353.7|41333.7|41352.8|41332.8|0
1735307060000|2024-12-27 13:44:20|41355.3|41335.3|41353.7|41333.7|41356.2|41336.2|41353.7|41333.7|9
1735307070000|2024-12-27 13:44:30|41350.4|41330.4|41343.7|41323.7|41350.4|41330.4|41343.7|41323.7|1
1735307080000|2024-12-27 13:44:40|||||||||15
1735307090000|2024-12-27 13:44:50|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41338.7|41318.7|3
1735307100000|2024-12-27 13:45:00|41340.3|41320.3|41341.2|41321.2|41341.2|41321.2|41338.7|41318.7|2
1735307110000|2024-12-27 13:45:10|41338.7|41318.7|41326.2|41306.2|41341.2|41321.2|41326.2|41306.2|8
1735307120000|2024-12-27 13:45:20|41323.7|41303.7|41321.2|41301.2|41323.7|41303.7|41321.2|41301.2|8
1735307130000|2024-12-27 13:45:30|41322.8|41302.8|41321.2|41301.2|41323.7|41303.7|41319.5|41299.5|1
1735307140000|2024-12-27 13:45:40|||||||||1
1735307150000|2024-12-27 13:45:50|41323.7|41303.7|41318.7|41298.7|41323.7|41303.7|41318.7|41298.7|0
1735307200000|2024-12-27 13:46:40|||||||||9
1735307210000|2024-12-27 13:46:50|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|41322.8|41302.8|2
1735307220000|2024-12-27 13:47:00|41321.2|41301.2|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|0
1735307230000|2024-12-27 13:47:10|41322|41302|41320.3|41300.3|41322.8|41302.8|41320.3|41300.3|0
1735307240000|2024-12-27 13:47:20|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|41321.2|41301.2|0
1735307250000|2024-12-27 13:47:30|41323.7|41303.7|41333.7|41313.7|41333.7|41313.7|41323.7|41303.7|11
1735307260000|2024-12-27 13:47:40|41338.7|41318.7|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|7
1735307270000|2024-12-27 13:47:50|41339.5|41319.5|41338.7|41318.7|41341.2|41321.2|41338.7|41318.7|2
1735307280000|2024-12-27 13:48:00|41341.2|41321.2|41343.7|41323.7|41343.7|41323.7|41341.2|41321.2|2
1735307310000|2024-12-27 13:48:30|41338.7|41318.7|41343.7|41323.7|41343.7|41323.7|41338.7|41318.7|7
1735307320000|2024-12-27 13:48:40|||||||||3
1735307330000|2024-12-27 13:48:50|41342|41322|41341.2|41321.2|41343.7|41323.7|41338.7|41318.7|0
1735307340000|2024-12-27 13:49:00|41342.8|41322.8|41343.7|41323.7|41343.7|41323.7|41339.5|41319.5|1
1735307360000|2024-12-27 13:49:20|41346.2|41326.2|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|5
1735307370000|2024-12-27 13:49:30|41349.5|41329.5|41348.7|41328.7|41351.2|41331.2|41348.7|41328.7|4
1735307380000|2024-12-27 13:49:40|41346.2|41326.2|41341.2|41321.2|41346.2|41326.2|41341.2|41321.2|2
1735307390000|2024-12-27 13:49:50|41343.7|41323.7|41341.2|41321.2|41343.7|41323.7|41341.2|41321.2|1
1735307400000|2024-12-27 13:50:00|41343.7|41323.7|41338.7|41318.7|41343.7|41323.7|41338.7|41318.7|0
1735307410000|2024-12-27 13:50:10|41339.5|41319.5|41343.7|41323.7|41343.7|41323.7|41339.5|41319.5|4
1735307420000|2024-12-27 13:50:20|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|1
1735307430000|2024-12-27 13:50:30|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|13
1735307440000|2024-12-27 13:50:40|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|11
1735307450000|2024-12-27 13:50:50|||||||||2
1735307460000|2024-12-27 13:51:00|41352|41332|41353.7|41333.7|41353.7|41333.7|41351.2|41331.2|1
1735307470000|2024-12-27 13:51:10|41352.8|41332.8|41351.2|41331.2|41352.8|41332.8|41350.3|41330.3|2
1735307480000|2024-12-27 13:51:20|41352.8|41332.8|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|0
1735307490000|2024-12-27 13:51:30|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41351.2|41331.2|0
1735307500000|2024-12-27 13:51:40|||||||||7
1735307510000|2024-12-27 13:51:50|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|2
1735307520000|2024-12-27 13:52:00|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|41353.7|41333.7|2
1735307530000|2024-12-27 13:52:10|41352|41332|41348.7|41328.7|41352|41332|41348.7|41328.7|8
1735307560000|2024-12-27 13:52:40|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|4
1735307570000|2024-12-27 13:52:50|41348.7|41328.7|41351.2|41331.2|41351.2|41331.2|41348.7|41328.7|0
1735307580000|2024-12-27 13:53:00|41353.7|41333.7|41351.2|41331.2|41353.7|41333.7|41350.3|41330.3|1
1735307590000|2024-12-27 13:53:10|||||||||1
1735307600000|2024-12-27 13:53:20|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|3
1735307610000|2024-12-27 13:53:30|41346.2|41326.2|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|2
1735307620000|2024-12-27 13:53:40|41345.3|41325.3|41343.7|41323.7|41346.2|41326.2|41343.7|41323.7|1
1735307630000|2024-12-27 13:53:50|41341.2|41321.2|41337.9|41317.9|41341.2|41321.2|41337.9|41317.9|2
1735307640000|2024-12-27 13:54:00|41337|41317|41336.2|41316.2|41338.7|41318.7|41336.2|41316.2|3
1735307650000|2024-12-27 13:54:10|41333.7|41313.7|41336.2|41316.2|41336.2|41316.2|41333.7|41313.7|0
1735307660000|2024-12-27 13:54:20|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|41333.7|41313.7|1
1735307670000|2024-12-27 13:54:30|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|41331.2|41311.2|0
1735307680000|2024-12-27 13:54:40|||||||||1
1735307690000|2024-12-27 13:54:50|41329.5|41309.5|41333.7|41313.7|41333.7|41313.7|41328.7|41308.7|3
1735307700000|2024-12-27 13:55:00|41331.2|41311.2|41328.7|41308.7|41331.2|41311.2|41328.7|41308.7|1
1735307710000|2024-12-27 13:55:10|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|41326.2|41306.2|8
1735307720000|2024-12-27 13:55:20|41324.5|41304.5|41316.2|41296.2|41324.5|41304.5|41316.2|41296.2|2
1735307730000|2024-12-27 13:55:30|41317.8|41297.8|41318.7|41298.7|41318.7|41298.7|41317.8|41297.8|1
1735307760000|2024-12-27 13:56:00|41323.7|41303.7|41332|41312|41332|41312|41323.7|41303.7|10
1735307770000|2024-12-27 13:56:10|41333.7|41313.7|41336.2|41316.2|41336.2|41316.2|41333.7|41313.7|1
1735307780000|2024-12-27 13:56:20|41340.3|41320.3|41345.3|41325.3|41345.3|41325.3|41340.3|41320.3|6
1735307790000|2024-12-27 13:56:30|41347|41327|41348.7|41328.7|41348.7|41328.7|41347|41327|2
1735307800000|2024-12-27 13:56:40|41350.3|41330.3|41353.7|41333.7|41353.7|41333.7|41350.3|41330.3|1
1735307810000|2024-12-27 13:56:50|41352|41332|41351.2|41331.2|41353.7|41333.7|41351.2|41331.2|9
1735307820000|2024-12-27 13:57:00|41352.8|41332.8|41361.2|41341.2|41361.2|41341.2|41352.8|41332.8|8
1735307830000|2024-12-27 13:57:10|41362.8|41342.8|41366.2|41346.2|41366.2|41346.2|41361.2|41341.2|34
1735307840000|2024-12-27 13:57:20|41367.8|41347.8|41376.2|41356.2|41376.2|41356.2|41365.3|41345.3|77
1735307850000|2024-12-27 13:57:30|41374.5|41354.5|41376.2|41356.2|41377.8|41357.8|41373.7|41353.7|7
1735307860000|2024-12-27 13:57:40|41377|41357|41378.7|41358.7|41378.7|41358.7|41377|41357|0
1735307870000|2024-12-27 13:57:50|41380.3|41360.3|41381.2|41361.2|41381.2|41361.2|41380.3|41360.3|0
1735307880000|2024-12-27 13:58:00|41378.7|41358.7|41379.5|41359.5|41382.8|41362.8|41378.7|41358.7|12
1735307890000|2024-12-27 13:58:10|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41378.7|41358.7|5
1735307900000|2024-12-27 13:58:20|41378.7|41358.7|41381.2|41361.2|41381.2|41361.2|41376.2|41356.2|5
1735307910000|2024-12-27 13:58:30|41380.3|41360.3|41381.2|41361.2|41383.7|41363.7|41378.7|41358.7|1
1735307920000|2024-12-27 13:58:40|41378.7|41358.7|41374.5|41354.5|41378.7|41358.7|41374.5|41354.5|3
1735307930000|2024-12-27 13:58:50|41373.7|41353.7|41371.2|41351.2|41373.7|41353.7|41371.2|41351.2|22
1735307940000|2024-12-27 13:59:00|41369.5|41349.5|41368.7|41348.7|41369.5|41349.5|41368.7|41348.7|7
1735307950000|2024-12-27 13:59:10|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41368.7|41348.7|0
1735307960000|2024-12-27 13:59:20|41371.2|41351.2|41368.7|41348.7|41371.2|41351.2|41368.7|41348.7|4
1735307970000|2024-12-27 13:59:30|41367|41347|41366.2|41346.2|41368.7|41348.7|41366.2|41346.2|5
1735307980000|2024-12-27 13:59:40|41368.7|41348.7|41363.7|41343.7|41368.7|41348.7|41363.7|41343.7|3
1735307990000|2024-12-27 13:59:50|41365.3|41345.3|41368.7|41348.7|41368.7|41348.7|41363.7|41343.7|3
1735308000000|2024-12-27 14:00:00|41367|41347|41365.3|41345.3|41368.7|41348.7|41365.3|41345.3|17
1735308010000|2024-12-27 14:00:10|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|2
1735308020000|2024-12-27 14:00:20|41362|41342|41361.2|41341.2|41363.7|41343.7|41361.2|41341.2|1
1735308030000|2024-12-27 14:00:30|41358.7|41338.7|41358.7|41338.7|41363.7|41343.7|41358.7|41338.7|1
1735308040000|2024-12-27 14:00:40|41356.2|41336.2|41358.7|41338.7|41358.7|41338.7|41356.2|41336.2|15
1735308050000|2024-12-27 14:00:50|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|2
1735308060000|2024-12-27 14:01:00|41360.3|41340.3|41363.7|41343.7|41363.7|41343.7|41358.7|41338.7|2
1735308070000|2024-12-27 14:01:10|||||||||5
1735308080000|2024-12-27 14:01:20|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|1
1735308090000|2024-12-27 14:01:30|41362.9|41342.9|41366.2|41346.2|41366.2|41346.2|41362.9|41342.9|0
1735308100000|2024-12-27 14:01:40|41363.7|41343.7|41366.2|41346.2|41366.2|41346.2|41363.7|41343.7|0
1735308110000|2024-12-27 14:01:50|41367.9|41347.9|41366.2|41346.2|41368.7|41348.7|41366.2|41346.2|1
1735308120000|2024-12-27 14:02:00|41367.9|41347.9|41363.7|41343.7|41368.7|41348.7|41363.7|41343.7|1
1735308130000|2024-12-27 14:02:10|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|3
1735308140000|2024-12-27 14:02:20|41362.9|41342.9|41359.6|41339.6|41363.7|41343.7|41359.6|41339.6|26
1735308150000|2024-12-27 14:02:30|41358.7|41338.7|41348.8|41328.8|41358.7|41338.7|41348.8|41328.8|9
1735308160000|2024-12-27 14:02:40|41350.4|41330.4|41352.9|41332.9|41352.9|41332.9|41350.4|41330.4|13
1735308170000|2024-12-27 14:02:50|41354.6|41334.6|41365.4|41345.4|41365.4|41345.4|41354.6|41334.6|33
1735308180000|2024-12-27 14:03:00|41366.2|41346.2|41366.2|41346.2|41366.2|41346.2|41366.2|41346.2|1
1735308190000|2024-12-27 14:03:10|41365.4|41345.4|41365.4|41345.4|41366.2|41346.2|41363.7|41343.7|0
1735308200000|2024-12-27 14:03:20|41367|41347|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|0
1735308210000|2024-12-27 14:03:30|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|0
1735308220000|2024-12-27 14:03:40|41367.9|41347.9|41365.4|41345.4|41367.9|41347.9|41365.4|41345.4|0
1735308230000|2024-12-27 14:03:50|41367.9|41347.9|41362.9|41342.9|41367.9|41347.9|41362.9|41342.9|7
1735308240000|2024-12-27 14:04:00|41361.2|41341.2|41362.1|41342.1|41362.1|41342.1|41361.2|41341.2|10
1735308250000|2024-12-27 14:04:10|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|41363.7|41343.7|1
1735308260000|2024-12-27 14:04:20|41362.1|41342.1|41362.1|41342.1|41362.1|41342.1|41361.2|41341.2|3
1735308270000|2024-12-27 14:04:30|41359.6|41339.6|41353.8|41333.8|41359.6|41339.6|41353.8|41333.8|3
1735308280000|2024-12-27 14:04:40|41350.4|41330.4|41347.9|41327.9|41350.4|41330.4|41347.9|41327.9|12
1735308290000|2024-12-27 14:04:50|41347.1|41327.1|41349.6|41329.6|41349.6|41329.6|41347.1|41327.1|0
1735308300000|2024-12-27 14:05:00|41352.1|41332.1|41348.7|41328.7|41352.1|41332.1|41348.7|41328.7|4
1735308320000|2024-12-27 14:05:20|41346.2|41326.2|41347.9|41327.9|41347.9|41327.9|41346.2|41326.2|0
1735308330000|2024-12-27 14:05:30|41348.7|41328.7|41349.6|41329.6|41349.6|41329.6|41348.7|41328.7|0
1735308340000|2024-12-27 14:05:40|41348.7|41328.7|41348.7|41328.7|41350.4|41330.4|41348.7|41328.7|1
1735308350000|2024-12-27 14:05:50|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|41351.2|41331.2|2
1735308360000|2024-12-27 14:06:00|41352.9|41332.9|41357.9|41337.9|41357.9|41337.9|41352.9|41332.9|5
1735308370000|2024-12-27 14:06:10|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|41356.2|41336.2|4
1735308390000|2024-12-27 14:06:30|41358.7|41338.7|41356.2|41336.2|41358.7|41338.7|41356.2|41336.2|5
1735308400000|2024-12-27 14:06:40|41354.6|41334.6|41358.7|41338.7|41358.7|41338.7|41354.6|41334.6|4
1735308410000|2024-12-27 14:06:50|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|41361.2|41341.2|2
1735308420000|2024-12-27 14:07:00|41363.7|41343.7|41366.2|41346.2|41366.2|41346.2|41362.1|41342.1|7
1735308440000|2024-12-27 14:07:20|41365.4|41345.4|41363.7|41343.7|41365.4|41345.4|41363.7|41343.7|1
1735308450000|2024-12-27 14:07:30|41367|41347|41367.9|41347.9|41367.9|41347.9|41367|41347|3
1735308460000|2024-12-27 14:07:40|41365.4|41345.4|41363.7|41343.7|41365.4|41345.4|41363.7|41343.7|3
1735308470000|2024-12-27 14:07:50|41367|41347|41367.9|41347.9|41367.9|41347.9|41367|41347|2
1735308480000|2024-12-27 14:08:00|41363.7|41343.7|41363.7|41343.7|41367.9|41347.9|41363.7|41343.7|18
1735308490000|2024-12-27 14:08:10|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|41362.9|41342.9|0
1735308520000|2024-12-27 14:08:40|||||||||5
1735308530000|2024-12-27 14:08:50|41361.2|41341.2|41358.7|41338.7|41361.2|41341.2|41358.7|41338.7|1
1735308540000|2024-12-27 14:09:00|41356.2|41336.2|41360.4|41340.4|41360.4|41340.4|41356.2|41336.2|2
1735308550000|2024-12-27 14:09:10|41357.9|41337.9|41355.4|41335.4|41357.9|41337.9|41355.4|41335.4|3
1735308560000|2024-12-27 14:09:20|41353.7|41333.7|41352.1|41332.1|41353.7|41333.7|41352.1|41332.1|0
1735308570000|2024-12-27 14:09:30|41348.8|41328.8|41346.2|41326.2|41348.8|41328.8|41343.7|41323.7|2
1735308580000|2024-12-27 14:09:40|41344.6|41324.6|41343.7|41323.7|41344.6|41324.6|41343.7|41323.7|3
1735308590000|2024-12-27 14:09:50|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|41341.2|41321.2|2
1735308600000|2024-12-27 14:10:00|41342.9|41322.9|41346.2|41326.2|41346.2|41326.2|41342.9|41322.9|1
1735308610000|2024-12-27 14:10:10|41344.6|41324.6|41345.4|41325.4|41346.2|41326.2|41343.7|41323.7|0
1735308620000|2024-12-27 14:10:20|41343.7|41323.7|41345.4|41325.4|41346.2|41326.2|41343.7|41323.7|1
1735308630000|2024-12-27 14:10:30|41346.2|41326.2|41350.4|41330.4|41350.4|41330.4|41346.2|41326.2|4
1735308640000|2024-12-27 14:10:40|41352.9|41332.9|41352.9|41332.9|41352.9|41332.9|41350.4|41330.4|0
1735308650000|2024-12-27 14:10:50|||||||||1
1735308660000|2024-12-27 14:11:00|||||||||2
1735308670000|2024-12-27 14:11:10|41352|41332|41350.4|41330.4|41352|41332|41348.7|41328.7|3
1735308680000|2024-12-27 14:11:20|41348.7|41328.7|41352.9|41332.9|41352.9|41332.9|41348.7|41328.7|1
1735308690000|2024-12-27 14:11:30|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|1
1735308700000|2024-12-27 14:11:40|41348.7|41328.7|41350.4|41330.4|41350.4|41330.4|41348.7|41328.7|1
1735308710000|2024-12-27 14:11:50|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|0
1735308730000|2024-12-27 14:12:10|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|41350.4|41330.4|3
1735308740000|2024-12-27 14:12:20|41348.7|41328.7|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|10
1735308750000|2024-12-27 14:12:30|41347.1|41327.1|41348.7|41328.7|41348.7|41328.7|41346.2|41326.2|2
1735308760000|2024-12-27 14:12:40|||||||||1
1735308770000|2024-12-27 14:12:50|41350.4|41330.4|41352|41332|41352|41332|41348.7|41328.7|29
1735308780000|2024-12-27 14:13:00|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|41354.5|41334.5|0
1735308790000|2024-12-27 14:13:10|41357|41337|41357.9|41337.9|41357.9|41337.9|41354.5|41334.5|9
1735308800000|2024-12-27 14:13:20|41358.7|41338.7|41364.5|41344.5|41364.5|41344.5|41358.7|41338.7|6
1735308810000|2024-12-27 14:13:30|41366.2|41346.2|41364.5|41344.5|41367|41347|41362.9|41342.9|3
1735308820000|2024-12-27 14:13:40|41367|41347|41367|41347|41367|41347|41367|41347|0
1735308830000|2024-12-27 14:13:50|41364.5|41344.5|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735308850000|2024-12-27 14:14:10|41367|41347|41367|41347|41367|41347|41367|41347|1
1735308870000|2024-12-27 14:14:30|41365.4|41345.4|41364.5|41344.5|41367|41347|41364.5|41344.5|4
1735308880000|2024-12-27 14:14:40|41367|41347|41367.9|41347.9|41367.9|41347.9|41367|41347|7
1735308890000|2024-12-27 14:14:50|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|41369.6|41349.6|24
1735308900000|2024-12-27 14:15:00|41371.2|41351.2|41371.2|41351.2|41373.7|41353.7|41371.2|41351.2|2
1735308910000|2024-12-27 14:15:10|41372.9|41352.9|41374.6|41354.6|41374.6|41354.6|41372.9|41352.9|9
1735308920000|2024-12-27 14:15:20|41377.1|41357.1|41377.1|41357.1|41381.2|41361.2|41377.1|41357.1|1
1735308930000|2024-12-27 14:15:30|41378.7|41358.7|41377.1|41357.1|41379.6|41359.6|41375.4|41355.4|3
1735308940000|2024-12-27 14:15:40|41379.6|41359.6|41379.6|41359.6|41379.6|41359.6|41379.6|41359.6|0
1735308950000|2024-12-27 14:15:50|||||||||7
1735308960000|2024-12-27 14:16:00|41382.1|41362.1|41394.6|41374.6|41397.1|41377.1|41379.6|41359.6|15
1735308970000|2024-12-27 14:16:10|41396.2|41376.2|41397.1|41377.1|41399.6|41379.6|41396.2|41376.2|3
1735308980000|2024-12-27 14:16:20|41394.6|41374.6|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|3
1735308990000|2024-12-27 14:16:30|41397.1|41377.1|41394.6|41374.6|41397.1|41377.1|41394.6|41374.6|2
1735309000000|2024-12-27 14:16:40|41392.9|41372.9|41394.6|41374.6|41397.1|41377.1|41392.1|41372.1|3
1735309010000|2024-12-27 14:16:50|41392.9|41372.9|41394.6|41374.6|41394.6|41374.6|41392.1|41372.1|1
1735309020000|2024-12-27 14:17:00|41392.9|41372.9|41408.7|41388.7|41409.6|41389.6|41392.9|41372.9|18
1735309030000|2024-12-27 14:17:10|41410.4|41390.4|41408.7|41388.7|41412.9|41392.9|41408.7|41388.7|15
1735309040000|2024-12-27 14:17:20|41410.4|41390.4|41411.2|41391.2|41413.7|41393.7|41410.4|41390.4|11
1735309050000|2024-12-27 14:17:30|||||||||1
1735309060000|2024-12-27 14:17:40|41413.7|41393.7|41408.7|41388.7|41413.7|41393.7|41408.7|41388.7|0
1735309070000|2024-12-27 14:17:50|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41408.7|41388.7|2
1735309080000|2024-12-27 14:18:00|41413.7|41393.7|41408.7|41388.7|41413.7|41393.7|41408.7|41388.7|52
1735309090000|2024-12-27 14:18:10|41409.6|41389.6|41413.7|41393.7|41416.2|41396.2|41408.7|41388.7|14
1735309100000|2024-12-27 14:18:20|41411.2|41391.2|41415.4|41395.4|41415.4|41395.4|41411.2|41391.2|4
1735309110000|2024-12-27 14:18:30|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|0
1735309120000|2024-12-27 14:18:40|41415.4|41395.4|41415.4|41395.4|41415.4|41395.4|41415.4|41395.4|3
1735309130000|2024-12-27 14:18:50|41413.7|41393.7|41413.7|41393.7|41415.4|41395.4|41413.7|41393.7|2
1735309140000|2024-12-27 14:19:00|41412.1|41392.1|41408.7|41388.7|41412.1|41392.1|41408.7|41388.7|6
1735309150000|2024-12-27 14:19:10|||||||||2
1735309160000|2024-12-27 14:19:20|||||||||1
1735309170000|2024-12-27 14:19:30|||||||||2
1735309180000|2024-12-27 14:19:40|||||||||26
1735309190000|2024-12-27 14:19:50|41406.2|41386.2|41408.7|41388.7|41408.7|41388.7|41406.2|41386.2|2
1735309200000|2024-12-27 14:20:00|41406.2|41386.2|41408.7|41388.7|41410.4|41390.4|41406.2|41386.2|9
1735309210000|2024-12-27 14:20:10|41409.6|41389.6|41408.7|41388.7|41409.6|41389.6|41408.7|41388.7|0
1735309220000|2024-12-27 14:20:20|41407.1|41387.1|41404.6|41384.6|41407.1|41387.1|41404.6|41384.6|1
1735309230000|2024-12-27 14:20:30|41402.1|41382.1|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|0
1735309240000|2024-12-27 14:20:40|41403.7|41383.7|41402.1|41382.1|41403.7|41383.7|41402.1|41382.1|0
1735309250000|2024-12-27 14:20:50|41401.2|41381.2|41399.6|41379.6|41401.2|41381.2|41399.6|41379.6|2
1735309260000|2024-12-27 14:21:00|41397.1|41377.1|41391.2|41371.2|41397.1|41377.1|41391.2|41371.2|5
1735309270000|2024-12-27 14:21:10|41389.6|41369.6|41398.7|41378.7|41398.7|41378.7|41389.6|41369.6|12
1735309280000|2024-12-27 14:21:20|41400.4|41380.4|41401.2|41381.2|41401.2|41381.2|41398.7|41378.7|2
1735309300000|2024-12-27 14:21:40|||||||||2
1735309310000|2024-12-27 14:21:50|41401.3|41381.3|41403.8|41383.8|41403.8|41383.8|41401.3|41381.3|4
1735309320000|2024-12-27 14:22:00|||||||||1
1735309330000|2024-12-27 14:22:10|||||||||4
1735309340000|2024-12-27 14:22:20|41407.9|41387.9|41408.8|41388.8|41408.8|41388.8|41407.9|41387.9|8
1735309370000|2024-12-27 14:22:50|||||||||10
1735309380000|2024-12-27 14:23:00|41410.4|41390.4|41412.9|41392.9|41412.9|41392.9|41410.4|41390.4|5
1735309390000|2024-12-27 14:23:10|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|7
1735309400000|2024-12-27 14:23:20|41412.9|41392.9|41417.1|41397.1|41417.1|41397.1|41412.9|41392.9|2
1735309410000|2024-12-27 14:23:30|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|41418.8|41398.8|3
1735309420000|2024-12-27 14:23:40|41417.9|41397.9|41418.8|41398.8|41418.8|41398.8|41417.9|41397.9|7
1735309440000|2024-12-27 14:24:00|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41416.3|41396.3|0
1735309460000|2024-12-27 14:24:20|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41420.4|41400.4|0
1735309480000|2024-12-27 14:24:40|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41418.8|41398.8|5
1735309490000|2024-12-27 14:24:50|41418.8|41398.8|41420.4|41400.4|41420.4|41400.4|41418.8|41398.8|2
1735309500000|2024-12-27 14:25:00|41421.3|41401.3|41420.4|41400.4|41422.9|41402.9|41418.8|41398.8|5
1735309510000|2024-12-27 14:25:10|||||||||6
1735309520000|2024-12-27 14:25:20|41422.9|41402.9|41423.8|41403.8|41423.8|41403.8|41420.4|41400.4|18
1735309530000|2024-12-27 14:25:30|41425.4|41405.4|41425.4|41405.4|41427.1|41407.1|41423.8|41403.8|11
1735309540000|2024-12-27 14:25:40|41427.9|41407.9|41433.8|41413.8|41438.8|41418.8|41427.9|41407.9|20
1735309550000|2024-12-27 14:25:50|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|41431.3|41411.3|2
1735309560000|2024-12-27 14:26:00|41428.8|41408.8|41426.3|41406.3|41428.8|41408.8|41426.3|41406.3|2
1735309570000|2024-12-27 14:26:10|41427.9|41407.9|41426.3|41406.3|41428.8|41408.8|41423.8|41403.8|42
1735309580000|2024-12-27 14:26:20|41424.6|41404.6|41421.3|41401.3|41424.6|41404.6|41421.3|41401.3|7
1735309590000|2024-12-27 14:26:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|0
1735309610000|2024-12-27 14:26:50|41418|41398|41419.6|41399.6|41419.6|41399.6|41418|41398|2
1735309620000|2024-12-27 14:27:00|41418|41398|41420.5|41400.5|41420.5|41400.5|41415.5|41395.5|4
1735309630000|2024-12-27 14:27:10|41418|41398|41419.6|41399.6|41420.5|41400.5|41418|41398|1
1735309640000|2024-12-27 14:27:20|41420.5|41400.5|41421.3|41401.3|41421.3|41401.3|41415.5|41395.5|9
1735309650000|2024-12-27 14:27:30|41420.5|41400.5|41425.5|41405.5|41425.5|41405.5|41420.5|41400.5|9
1735309660000|2024-12-27 14:27:40|41427.1|41407.1|41427.1|41407.1|41428.8|41408.8|41427.1|41407.1|2
1735309670000|2024-12-27 14:27:50|||||||||4
1735309680000|2024-12-27 14:28:00|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|41429.6|41409.6|0
1735309700000|2024-12-27 14:28:20|41427.1|41407.1|41429.6|41409.6|41429.6|41409.6|41427.1|41407.1|3
1735309710000|2024-12-27 14:28:30|41432.1|41412.1|41434.6|41414.6|41434.6|41414.6|41432.1|41412.1|9
1735309730000|2024-12-27 14:28:50|41435.5|41415.5|41438|41418|41438|41418|41435.5|41415.5|2
1735309740000|2024-12-27 14:29:00|41440.5|41420.5|41435.5|41415.5|41440.5|41420.5|41435.5|41415.5|18
1735309750000|2024-12-27 14:29:10|41437.1|41417.1|41438|41418|41439.6|41419.6|41437.1|41417.1|3
1735309760000|2024-12-27 14:29:20|41437.1|41417.1|41435.5|41415.5|41439.6|41419.6|41435.5|41415.5|4
1735309770000|2024-12-27 14:29:30|41438.8|41418.8|41434.6|41414.6|41438.8|41418.8|41434.6|41414.6|5
1735309780000|2024-12-27 14:29:40|41437.1|41417.1|41434.6|41414.6|41437.1|41417.1|41434.6|41414.6|2
1735309790000|2024-12-27 14:29:50|41437.1|41417.1|41439.6|41419.6|41439.6|41419.6|41437.1|41417.1|1
1735309800000|2024-12-27 14:30:00|41436.3|41416.3|41429.6|41409.6|41436.3|41416.3|41426.3|41406.3|29
1735309810000|2024-12-27 14:30:10|41428|41408|41427.1|41407.1|41429.6|41409.6|41427.1|41407.1|7
1735309820000|2024-12-27 14:30:20|41425.5|41405.5|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|7
1735309830000|2024-12-27 14:30:30|41422.1|41402.1|41424.6|41404.6|41424.6|41404.6|41422.1|41402.1|5
1735309840000|2024-12-27 14:30:40|41426.3|41406.3|41424.6|41404.6|41427.1|41407.1|41424.6|41404.6|3
1735309850000|2024-12-27 14:30:50|41423|41403|41419.6|41399.6|41424.6|41404.6|41419.6|41399.6|5
1735309860000|2024-12-27 14:31:00|41418|41398|41420.5|41400.5|41421.3|41401.3|41414.6|41394.6|27
1735309870000|2024-12-27 14:31:10|41422.1|41402.1|41422.1|41402.1|41422.1|41402.1|41420.5|41400.5|2
1735309880000|2024-12-27 14:31:20|41420.5|41400.5|41418|41398|41420.5|41400.5|41415.5|41395.5|8
1735309890000|2024-12-27 14:31:30|41419.6|41399.6|41423.8|41403.8|41423.8|41403.8|41419.6|41399.6|5
1735309900000|2024-12-27 14:31:40|||||||||3
1735309910000|2024-12-27 14:31:50|41424.6|41404.6|41423.8|41403.8|41424.6|41404.6|41421.3|41401.3|3
1735309920000|2024-12-27 14:32:00|41424.6|41404.6|41424.6|41404.6|41426.3|41406.3|41424.6|41404.6|26
1735309930000|2024-12-27 14:32:10|41426.3|41406.3|41424.6|41404.6|41428.8|41408.8|41424.6|41404.6|2
1735309940000|2024-12-27 14:32:20|41422.1|41402.1|41423.8|41403.8|41426.3|41406.3|41422.1|41402.1|4
1735309950000|2024-12-27 14:32:30|41422.1|41402.1|41421.3|41401.3|41423.8|41403.8|41421.3|41401.3|7
1735309960000|2024-12-27 14:32:40|41422.9|41402.9|41423.8|41403.8|41423.8|41403.8|41418.8|41398.8|2
1735309970000|2024-12-27 14:32:50|41425.4|41405.4|41429.6|41409.6|41429.6|41409.6|41425.4|41405.4|19
1735309980000|2024-12-27 14:33:00|41432.9|41412.9|41451.3|41431.3|41451.3|41431.3|41432.9|41412.9|21
1735309990000|2024-12-27 14:33:10|41449.6|41429.6|41448.8|41428.8|41451.3|41431.3|41448.8|41428.8|2
1735310000000|2024-12-27 14:33:20|41452.1|41432.1|41452.1|41432.1|41456.3|41436.3|41452.1|41432.1|27
1735310010000|2024-12-27 14:33:30|41449.6|41429.6|41437.1|41417.1|41449.6|41429.6|41437.1|41417.1|5
1735310020000|2024-12-27 14:33:40|41435.5|41415.5|41428.8|41408.8|41435.5|41415.5|41427.1|41407.1|3
1735310030000|2024-12-27 14:33:50|41426.3|41406.3|41423.8|41403.8|41428.8|41408.8|41423.8|41403.8|9
1735310040000|2024-12-27 14:34:00|41426.3|41406.3|41428.8|41408.8|41428.8|41408.8|41426.3|41406.3|9
1735310060000|2024-12-27 14:34:20|41433.8|41413.8|41441.3|41421.3|41441.3|41421.3|41433.8|41413.8|3
1735310070000|2024-12-27 14:34:30|41446.3|41426.3|41436.3|41416.3|41446.3|41426.3|41432.1|41412.1|15
1735310080000|2024-12-27 14:34:40|41437.9|41417.9|41438.8|41418.8|41438.8|41418.8|41437.9|41417.9|4
1735310090000|2024-12-27 14:34:50|41437.1|41417.1|41436.3|41416.3|41438.8|41418.8|41433.8|41413.8|5
1735310100000|2024-12-27 14:35:00|41434.6|41414.6|41431.3|41411.3|41436.3|41416.3|41431.3|41411.3|3
1735310110000|2024-12-27 14:35:10|41428.8|41408.8|41428.8|41408.8|41433.8|41413.8|41428.8|41408.8|2
1735310120000|2024-12-27 14:35:20|41430.4|41410.4|41428.8|41408.8|41431.3|41411.3|41428.8|41408.8|0
1735310130000|2024-12-27 14:35:30|41431.3|41411.3|41432.1|41412.1|41433.8|41413.8|41431.3|41411.3|2
1735310140000|2024-12-27 14:35:40|41429.6|41409.6|41428.8|41408.8|41429.6|41409.6|41428.8|41408.8|4
1735310150000|2024-12-27 14:35:50|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|41426.3|41406.3|2
1735310160000|2024-12-27 14:36:00|41427.9|41407.9|41428.8|41408.8|41428.8|41408.8|41427.9|41407.9|1
1735310170000|2024-12-27 14:36:10|41427.1|41407.1|41428.8|41408.8|41428.8|41408.8|41423.8|41403.8|6
1735310180000|2024-12-27 14:36:20|41433.8|41413.8|41434.6|41414.6|41436.3|41416.3|41433.8|41413.8|5
1735310190000|2024-12-27 14:36:30|41433.8|41413.8|41421.3|41401.3|41433.8|41413.8|41421.3|41401.3|6
1735310200000|2024-12-27 14:36:40|41418.8|41398.8|41405.5|41385.5|41418.8|41398.8|41405.5|41385.5|16
1735310210000|2024-12-27 14:36:50|41403|41383|41403.8|41383.8|41405.5|41385.5|41400.5|41380.5|7
1735310220000|2024-12-27 14:37:00|41403|41383|41403|41383|41405.5|41385.5|41400.5|41380.5|10
1735310230000|2024-12-27 14:37:10|41401.3|41381.3|41397.1|41377.1|41401.3|41381.3|41395.5|41375.5|5
1735310240000|2024-12-27 14:37:20|41395.5|41375.5|41388|41368|41395.5|41375.5|41388|41368|4
1735310250000|2024-12-27 14:37:30|41390.5|41370.5|41388|41368|41393|41373|41388|41368|7
1735310260000|2024-12-27 14:37:40|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|41388|41368|3
1735310270000|2024-12-27 14:37:50|41392.1|41372.1|41403|41383|41403|41383|41390.5|41370.5|19
1735310280000|2024-12-27 14:38:00|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|7
1735310290000|2024-12-27 14:38:10|41403|41383|41403|41383|41405.5|41385.5|41403|41383|4
1735310300000|2024-12-27 14:38:20|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|41405.5|41385.5|1
1735310310000|2024-12-27 14:38:30|41406.3|41386.3|41406.3|41386.3|41408|41388|41406.3|41386.3|2
1735310320000|2024-12-27 14:38:40|41408.8|41388.8|41406.3|41386.3|41408.8|41388.8|41406.3|41386.3|2
1735310330000|2024-12-27 14:38:50|41405.5|41385.5|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|10
1735310340000|2024-12-27 14:39:00|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|41398.8|41378.8|8
1735310350000|2024-12-27 14:39:10|41400.5|41380.5|41395.5|41375.5|41400.5|41380.5|41393.8|41373.8|5
1735310360000|2024-12-27 14:39:20|41397.1|41377.1|41398|41378|41398|41378|41397.1|41377.1|4
1735310370000|2024-12-27 14:39:30|41400.5|41380.5|41402.1|41382.1|41404.6|41384.6|41399.6|41379.6|35
1735310380000|2024-12-27 14:39:40|41403.8|41383.8|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|0
1735310390000|2024-12-27 14:39:50|41401.3|41381.3|41404.6|41384.6|41404.6|41384.6|41401.3|41381.3|2
1735310400000|2024-12-27 14:40:00|41401.3|41381.3|41404.6|41384.6|41404.6|41384.6|41401.3|41381.3|8
1735310410000|2024-12-27 14:40:10|41399.6|41379.6|41404.6|41384.6|41404.6|41384.6|41397.1|41377.1|10
1735310420000|2024-12-27 14:40:20|41403|41383|41399.6|41379.6|41403|41383|41399.6|41379.6|5
1735310430000|2024-12-27 14:40:30|41398|41378|41395.5|41375.5|41399.6|41379.6|41395.5|41375.5|2
1735310440000|2024-12-27 14:40:40|||||||||5
1735310450000|2024-12-27 14:40:50|41393|41373|41393|41373|41393|41373|41393|41373|7
1735310460000|2024-12-27 14:41:00|41393.8|41373.8|41393|41373|41394.6|41374.6|41388.8|41368.8|16
1735310470000|2024-12-27 14:41:10|41391.3|41371.3|41391.3|41371.3|41391.3|41371.3|41390.5|41370.5|2
1735310480000|2024-12-27 14:41:20|41390.5|41370.5|41385.5|41365.5|41390.5|41370.5|41385.5|41365.5|17
1735310490000|2024-12-27 14:41:30|41380.5|41360.5|41375.5|41355.5|41380.5|41360.5|41375.5|41355.5|5
1735310500000|2024-12-27 14:41:40|41376.3|41356.3|41383|41363|41385.5|41365.5|41376.3|41356.3|7
1735310510000|2024-12-27 14:41:50|41384.6|41364.6|41385.5|41365.5|41385.5|41365.5|41380.5|41360.5|1
1735310520000|2024-12-27 14:42:00|41387.1|41367.1|41388|41368|41388|41368|41387.1|41367.1|3
1735310540000|2024-12-27 14:42:20|41390.5|41370.5|41390.5|41370.5|41390.5|41370.5|41388|41368|0
1735310550000|2024-12-27 14:42:30|41388|41368|41388|41368|41388|41368|41388|41368|13
1735310560000|2024-12-27 14:42:40|41386.4|41366.4|41383|41363|41388|41368|41383|41363|1
1735310570000|2024-12-27 14:42:50|41385.5|41365.5|41383|41363|41385.5|41365.5|41383|41363|4
1735310580000|2024-12-27 14:43:00|41385.5|41365.5|41400.5|41380.5|41400.5|41380.5|41385.5|41365.5|23
1735310590000|2024-12-27 14:43:10|41403|41383|41404.7|41384.7|41406.3|41386.3|41403|41383|3
1735310600000|2024-12-27 14:43:20|41406.3|41386.3|41410.5|41390.5|41413|41393|41406.3|41386.3|5
1735310610000|2024-12-27 14:43:30|41408.9|41388.9|41405.5|41385.5|41408.9|41388.9|41405.5|41385.5|3
1735310620000|2024-12-27 14:43:40|||||||||1
1735310630000|2024-12-27 14:43:50|||||||||3
1735310640000|2024-12-27 14:44:00|41400.5|41380.5|41398|41378|41400.5|41380.5|41398|41378|9
1735310650000|2024-12-27 14:44:10|41400.5|41380.5|41393|41373|41400.5|41380.5|41393|41373|2
1735310660000|2024-12-27 14:44:20|41393.9|41373.9|41395.5|41375.5|41398|41378|41393|41373|5
1735310670000|2024-12-27 14:44:30|41393.9|41373.9|41390.5|41370.5|41393.9|41373.9|41390.5|41370.5|0
1735310680000|2024-12-27 14:44:40|41393|41373|41393|41373|41393|41373|41393|41373|1
1735310690000|2024-12-27 14:44:50|41391.4|41371.4|41390.5|41370.5|41391.4|41371.4|41388|41368|0
1735310700000|2024-12-27 14:45:00|41388|41368|41390.5|41370.5|41390.5|41370.5|41385.5|41365.5|9
1735310710000|2024-12-27 14:45:10|41392.2|41372.2|41400.5|41380.5|41400.5|41380.5|41392.2|41372.2|4
1735310720000|2024-12-27 14:45:20|41403|41383|41403|41383|41405.5|41385.5|41403|41383|1
1735310730000|2024-12-27 14:45:30|41405.5|41385.5|41415.5|41395.5|41417.2|41397.2|41403|41383|10
1735310740000|2024-12-27 14:45:40|41413.9|41393.9|41413|41393|41413.9|41393.9|41413|41393|1
1735310750000|2024-12-27 14:45:50|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|4
1735310760000|2024-12-27 14:46:00|41408.9|41388.9|41403.9|41383.9|41408.9|41388.9|41403|41383|1
1735310770000|2024-12-27 14:46:10|41404.7|41384.7|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|2
1735310780000|2024-12-27 14:46:20|41403|41383|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|5
1735310790000|2024-12-27 14:46:30|41405.5|41385.5|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|5
1735310800000|2024-12-27 14:46:40|41403|41383|41408|41388|41408|41388|41403|41383|3
1735310810000|2024-12-27 14:46:50|41409.7|41389.7|41415.5|41395.5|41415.5|41395.5|41409.7|41389.7|5
1735310820000|2024-12-27 14:47:00|41418|41398|41428|41408|41430.5|41410.5|41418|41398|14
1735310830000|2024-12-27 14:47:10|41425.5|41405.5|41428|41408|41428|41408|41423|41403|2
1735310840000|2024-12-27 14:47:20|41425.5|41405.5|41420.5|41400.5|41425.5|41405.5|41420.5|41400.5|5
1735310850000|2024-12-27 14:47:30|41423|41403|41428|41408|41428|41408|41420.5|41400.5|9
1735310860000|2024-12-27 14:47:40|41427.2|41407.2|41421.4|41401.4|41428|41408|41421.4|41401.4|2
1735310870000|2024-12-27 14:47:50|41423|41403|41418|41398|41423|41403|41418|41398|17
1735310880000|2024-12-27 14:48:00|41420.5|41400.5|41420.5|41400.5|41420.5|41400.5|41418|41398|0
1735310890000|2024-12-27 14:48:10|41415.5|41395.5|41415.5|41395.5|41418|41398|41415.5|41395.5|10
1735310900000|2024-12-27 14:48:20|41418|41398|41415.5|41395.5|41418|41398|41415.5|41395.5|2
1735310920000|2024-12-27 14:48:40|41418|41398|41415.5|41395.5|41418|41398|41413|41393|6
1735310930000|2024-12-27 14:48:50|41413|41393|41413|41393|41413|41393|41413|41393|0
1735310940000|2024-12-27 14:49:00|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|2
1735310950000|2024-12-27 14:49:10|41405.5|41385.5|41400.5|41380.5|41405.5|41385.5|41400.5|41380.5|4
1735310960000|2024-12-27 14:49:20|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|12
1735310970000|2024-12-27 14:49:30|41391.4|41371.4|41390.5|41370.5|41391.4|41371.4|41390.5|41370.5|7
1735310980000|2024-12-27 14:49:40|41385.5|41365.5|41380.5|41360.5|41385.5|41365.5|41380.5|41360.5|25
1735310990000|2024-12-27 14:49:50|41385.5|41365.5|41393|41373|41393|41373|41385.5|41365.5|5
1735311000000|2024-12-27 14:50:00|41391.4|41371.4|41403|41383|41404.7|41384.7|41390.5|41370.5|21
1735311010000|2024-12-27 14:50:10|41405.5|41385.5|41405.5|41385.5|41408|41388|41405.5|41385.5|4
1735311020000|2024-12-27 14:50:20|41403|41383|41400.5|41380.5|41403|41383|41400.5|41380.5|8
1735311030000|2024-12-27 14:50:30|||||||||1
1735311040000|2024-12-27 14:50:40|41398.9|41378.9|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|3
1735311050000|2024-12-27 14:50:50|41397.2|41377.2|41395.5|41375.5|41398|41378|41395.5|41375.5|18
1735311060000|2024-12-27 14:51:00|41397.2|41377.2|41400.5|41380.5|41403|41383|41397.2|41377.2|4
1735311070000|2024-12-27 14:51:10|41403|41383|41400.5|41380.5|41403|41383|41400.5|41380.5|0
1735311080000|2024-12-27 14:51:20|41401.4|41381.4|41403|41383|41403|41383|41400.5|41380.5|3
1735311090000|2024-12-27 14:51:30|41400.5|41380.5|41400.5|41380.5|41403|41383|41398|41378|21
1735311100000|2024-12-27 14:51:40|41398.9|41378.9|41398.9|41378.9|41400.5|41380.5|41398.9|41378.9|5
1735311110000|2024-12-27 14:51:50|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41398|41378|3
1735311120000|2024-12-27 14:52:00|41397.2|41377.2|41395.5|41375.5|41400.5|41380.5|41395.5|41375.5|11
1735311130000|2024-12-27 14:52:10|41400.5|41380.5|41398|41378|41400.5|41380.5|41398|41378|5
1735311140000|2024-12-27 14:52:20|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|41400.5|41380.5|1
1735311150000|2024-12-27 14:52:30|41395.5|41375.5|41393|41373|41395.5|41375.5|41393|41373|7
1735311160000|2024-12-27 14:52:40|41390.5|41370.5|41390.5|41370.5|41395.5|41375.5|41390.5|41370.5|5
1735311170000|2024-12-27 14:52:50|||||||||11
1735311180000|2024-12-27 14:53:00|41392.2|41372.2|41395.5|41375.5|41395.5|41375.5|41390.5|41370.5|8
1735311190000|2024-12-27 14:53:10|41393.9|41373.9|41393|41373|41393.9|41373.9|41393|41373|1
1735311200000|2024-12-27 14:53:20|||||||||2
1735311210000|2024-12-27 14:53:30|41391.4|41371.4|41390.5|41370.5|41393|41373|41390.5|41370.5|4
1735311230000|2024-12-27 14:53:50|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|41385.5|41365.5|7
1735311240000|2024-12-27 14:54:00|41380.5|41360.5|41375.5|41355.5|41380.5|41360.5|41370.5|41350.5|18
1735311250000|2024-12-27 14:54:10|41378|41358|41378.9|41358.9|41380.5|41360.5|41378|41358|5
1735311260000|2024-12-27 14:54:20|41378|41358|41378|41358|41379.7|41359.7|41375.5|41355.5|6
1735311270000|2024-12-27 14:54:30|41375.5|41355.5|41378|41358|41380.5|41360.5|41375.5|41355.5|1
1735311280000|2024-12-27 14:54:40|41376.4|41356.4|41378|41358|41378|41358|41375.5|41355.5|0
1735311290000|2024-12-27 14:54:50|41376.4|41356.4|41375.5|41355.5|41378|41358|41375.5|41355.5|3
1735311300000|2024-12-27 14:55:00|41377.2|41357.2|41377.2|41357.2|41378|41358|41375.5|41355.5|9
1735311310000|2024-12-27 14:55:10|41378|41358|41378|41358|41380.5|41360.5|41376.4|41356.4|11
1735311320000|2024-12-27 14:55:20|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|2
1735311330000|2024-12-27 14:55:30|41377.2|41357.2|41375.5|41355.5|41377.2|41357.2|41375.5|41355.5|8
1735311340000|2024-12-27 14:55:40|41373.9|41353.9|41372.2|41352.2|41373.9|41353.9|41372.2|41352.2|8
1735311350000|2024-12-27 14:55:50|41369.7|41349.7|41365.5|41345.5|41370.5|41350.5|41365.5|41345.5|11
1735311360000|2024-12-27 14:56:00|||||||||11
1735311370000|2024-12-27 14:56:10|41368.8|41348.8|41373|41353|41373|41353|41368.8|41348.8|8
1735311380000|2024-12-27 14:56:20|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|41370.5|41350.5|2
1735311390000|2024-12-27 14:56:30|41368|41348|41365.5|41345.5|41368|41348|41365.5|41345.5|10
1735311400000|2024-12-27 14:56:40|41363|41343|41365.5|41345.5|41365.5|41345.5|41360.5|41340.5|31
1735311410000|2024-12-27 14:56:50|||||||||2
1735311420000|2024-12-27 14:57:00|||||||||2
1735311430000|2024-12-27 14:57:10|41360.5|41340.5|41360.5|41340.5|41361.4|41341.4|41360.5|41340.5|3
1735311440000|2024-12-27 14:57:20|41363|41343|41360.5|41340.5|41363|41343|41360.5|41340.5|4
1735311450000|2024-12-27 14:57:30|41361.4|41341.4|41365.5|41345.5|41365.5|41345.5|41360.5|41340.5|2
1735311470000|2024-12-27 14:57:50|41363.9|41343.9|41365.5|41345.5|41365.5|41345.5|41361.4|41341.4|9
1735311480000|2024-12-27 14:58:00|41363.9|41343.9|41360.5|41340.5|41365.5|41345.5|41360.5|41340.5|32
1735311490000|2024-12-27 14:58:10|41358.9|41338.9|41362.2|41342.2|41363|41343|41358.9|41338.9|9
1735311500000|2024-12-27 14:58:20|41363|41343|41364.7|41344.7|41364.7|41344.7|41360.5|41340.5|1
1735311510000|2024-12-27 14:58:30|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|41360.5|41340.5|2
1735311520000|2024-12-27 14:58:40|41363.8|41343.8|41365.5|41345.5|41365.5|41345.5|41363|41343|3
1735311530000|2024-12-27 14:58:50|||||||||1
1735311540000|2024-12-27 14:59:00|41368.8|41348.8|41378|41358|41378|41358|41368.8|41348.8|14
1735311550000|2024-12-27 14:59:10|41376.4|41356.4|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|4
1735311560000|2024-12-27 14:59:20|41377.2|41357.2|41375.5|41355.5|41377.2|41357.2|41375.5|41355.5|2
1735311570000|2024-12-27 14:59:30|41377.2|41357.2|41375.5|41355.5|41380.5|41360.5|41375.5|41355.5|2
1735311580000|2024-12-27 14:59:40|41377.2|41357.2|41375.5|41355.5|41378|41358|41373.9|41353.9|1
1735311590000|2024-12-27 14:59:50|41378|41358|41378|41358|41378|41358|41375.5|41355.5|6
1735311600000|2024-12-27 15:00:00|41380.5|41360.5|41380.5|41360.5|41380.5|41360.5|41375.5|41355.5|3
1735311610000|2024-12-27 15:00:10|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|41375.5|41355.5|5
1735311620000|2024-12-27 15:00:20|||||||||2
1735311630000|2024-12-27 15:00:30|41370.5|41350.5|41363.8|41343.8|41370.5|41350.5|41363.8|41343.8|6
1735311640000|2024-12-27 15:00:40|41362.2|41342.2|41360.5|41340.5|41362.2|41342.2|41360.5|41340.5|10
1735311650000|2024-12-27 15:00:50|41357.2|41337.2|41358|41338|41360.5|41340.5|41357.2|41337.2|8
1735311660000|2024-12-27 15:01:00|41357.2|41337.2|41355.5|41335.5|41360.5|41340.5|41355.5|41335.5|10
1735311670000|2024-12-27 15:01:10|41352.2|41332.2|41348|41328|41352.2|41332.2|41348|41328|14
1735311680000|2024-12-27 15:01:20|41350.5|41330.5|41348|41328|41350.5|41330.5|41345.5|41325.5|6
1735311690000|2024-12-27 15:01:30|41350.5|41330.5|41353|41333|41354.7|41334.7|41350.5|41330.5|6
1735311700000|2024-12-27 15:01:40|41350.5|41330.5|41345.5|41325.5|41350.5|41330.5|41345.5|41325.5|13
1735311710000|2024-12-27 15:01:50|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|41347.2|41327.2|9
1735311720000|2024-12-27 15:02:00|41348|41328|41353.9|41333.9|41355.5|41335.5|41348|41328|4
1735311730000|2024-12-27 15:02:10|41354.7|41334.7|41355.5|41335.5|41357.2|41337.2|41353|41333|5
1735311740000|2024-12-27 15:02:20|41358|41338|41360.5|41340.5|41360.5|41340.5|41355.5|41335.5|4
1735311750000|2024-12-27 15:02:30|41363|41343|41365.5|41345.5|41366.4|41346.4|41360.5|41340.5|1
1735311760000|2024-12-27 15:02:40|41366.4|41346.4|41365.6|41345.6|41368|41348|41365.5|41345.5|6
1735311770000|2024-12-27 15:02:50|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|41360.6|41340.6|6
1735311780000|2024-12-27 15:03:00|41358.9|41338.9|41353.1|41333.1|41358.9|41338.9|41353.1|41333.1|4
1735311790000|2024-12-27 15:03:10|41355.6|41335.6|41355.6|41335.6|41355.6|41335.6|41353.1|41333.1|3
1735311800000|2024-12-27 15:03:20|||||||||2
1735311810000|2024-12-27 15:03:30|41360.6|41340.6|41360.6|41340.6|41362.2|41342.2|41360.6|41340.6|4
1735311820000|2024-12-27 15:03:40|41362.2|41342.2|41360.6|41340.6|41363.1|41343.1|41360.6|41340.6|3
1735311830000|2024-12-27 15:03:50|41355.6|41335.6|41350.6|41330.6|41355.6|41335.6|41350.6|41330.6|4
1735311840000|2024-12-27 15:04:00|41348.9|41328.9|41345.6|41325.6|41348.9|41328.9|41345.6|41325.6|5
1735311850000|2024-12-27 15:04:10|41348.1|41328.1|41343.1|41323.1|41348.1|41328.1|41343.1|41323.1|5
1735311860000|2024-12-27 15:04:20|41340.6|41320.6|41343.1|41323.1|41343.1|41323.1|41340.6|41320.6|9
1735311870000|2024-12-27 15:04:30|41344.7|41324.7|41348.1|41328.1|41350.6|41330.6|41344.7|41324.7|0
1735311880000|2024-12-27 15:04:40|41349.7|41329.7|41348.1|41328.1|41350.6|41330.6|41345.6|41325.6|1
1735311890000|2024-12-27 15:04:50|41346.4|41326.4|41343.1|41323.1|41346.4|41326.4|41343.1|41323.1|1
1735311900000|2024-12-27 15:05:00|41341.4|41321.4|41323.1|41303.1|41341.4|41321.4|41320.6|41300.6|51
1735311910000|2024-12-27 15:05:10|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41323.1|41303.1|7
1735311920000|2024-12-27 15:05:20|41327.2|41307.2|41328.1|41308.1|41328.1|41308.1|41325.6|41305.6|3
1735311930000|2024-12-27 15:05:30|41325.6|41305.6|41323.1|41303.1|41328.9|41308.9|41323.1|41303.1|20
1735311940000|2024-12-27 15:05:40|41324.7|41304.7|41325.6|41305.6|41329.7|41309.7|41324.7|41304.7|11
1735311950000|2024-12-27 15:05:50|||||||||4
1735311960000|2024-12-27 15:06:00|41330.6|41310.6|41328.9|41308.9|41330.6|41310.6|41328.9|41308.9|2
1735311970000|2024-12-27 15:06:10|41328.1|41308.1|41328.1|41308.1|41330.6|41310.6|41325.6|41305.6|3
1735311980000|2024-12-27 15:06:20|41330.6|41310.6|41323.1|41303.1|41330.6|41310.6|41323.1|41303.1|2
1735311990000|2024-12-27 15:06:30|41324.7|41304.7|41325.6|41305.6|41327.2|41307.2|41324.7|41304.7|2
1735312000000|2024-12-27 15:06:40|41327.2|41307.2|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|7
1735312010000|2024-12-27 15:06:50|41330.6|41310.6|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|12
1735312020000|2024-12-27 15:07:00|41328.1|41308.1|41330.6|41310.6|41330.6|41310.6|41328.1|41308.1|4
1735312030000|2024-12-27 15:07:10|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|41328.1|41308.1|3
1735312050000|2024-12-27 15:07:30|||||||||1
1735312060000|2024-12-27 15:07:40|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|41325.6|41305.6|12
1735312070000|2024-12-27 15:07:50|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|41323.1|41303.1|0
1735312080000|2024-12-27 15:08:00|41320.6|41300.6|41310.6|41290.6|41320.6|41300.6|41310.6|41290.6|17
1735312090000|2024-12-27 15:08:10|41312.2|41292.2|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|10
1735312100000|2024-12-27 15:08:20|41315.6|41295.6|41311.4|41291.4|41318.1|41298.1|41311.4|41291.4|11
1735312110000|2024-12-27 15:08:30|41313.1|41293.1|41313.1|41293.1|41313.1|41293.1|41310.6|41290.6|6
1735312120000|2024-12-27 15:08:40|41310.6|41290.6|41313.1|41293.1|41315.6|41295.6|41310.6|41290.6|8
1735312130000|2024-12-27 15:08:50|41311.4|41291.4|41310.6|41290.6|41313.1|41293.1|41310.6|41290.6|1
1735312140000|2024-12-27 15:09:00|41308.9|41288.9|41303.9|41283.9|41308.9|41288.9|41303.9|41283.9|5
1735312150000|2024-12-27 15:09:10|41300.6|41280.6|41298.1|41278.1|41300.6|41280.6|41298.1|41278.1|5
1735312160000|2024-12-27 15:09:20|41295.6|41275.6|41298.1|41278.1|41298.1|41278.1|41291.4|41271.4|31
1735312170000|2024-12-27 15:09:30|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|2
1735312180000|2024-12-27 15:09:40|41298.1|41278.1|41300.6|41280.6|41300.6|41280.6|41295.6|41275.6|8
1735312190000|2024-12-27 15:09:50|41302.2|41282.2|41304.7|41284.7|41305.6|41285.6|41300.6|41280.6|4
1735312200000|2024-12-27 15:10:00|41305.6|41285.6|41314.7|41294.7|41315.6|41295.6|41305.6|41285.6|15
1735312210000|2024-12-27 15:10:10|41313.1|41293.1|41310.6|41290.6|41313.1|41293.1|41310.6|41290.6|3
1735312220000|2024-12-27 15:10:20|41312.2|41292.2|41305.6|41285.6|41312.2|41292.2|41305.6|41285.6|6
1735312240000|2024-12-27 15:10:40|41303.9|41283.9|41305.6|41285.6|41305.6|41285.6|41303.9|41283.9|3
1735312250000|2024-12-27 15:10:50|41303.1|41283.1|41300.6|41280.6|41305.6|41285.6|41300.6|41280.6|6
1735312260000|2024-12-27 15:11:00|41298.9|41278.9|41295.6|41275.6|41298.9|41278.9|41293.9|41273.9|14
1735312270000|2024-12-27 15:11:10|41296.4|41276.4|41293.1|41273.1|41296.4|41276.4|41293.1|41273.1|4
1735312280000|2024-12-27 15:11:20|41295.6|41275.6|41295.6|41275.6|41295.6|41275.6|41293.1|41273.1|16
1735312290000|2024-12-27 15:11:30|41290.6|41270.6|41295.6|41275.6|41295.6|41275.6|41290.6|41270.6|5
1735312300000|2024-12-27 15:11:40|41290.6|41270.6|41293.1|41273.1|41295.6|41275.6|41290.6|41270.6|8
1735312310000|2024-12-27 15:11:50|41295.6|41275.6|41294.7|41274.7|41295.6|41275.6|41290.6|41270.6|4
1735312320000|2024-12-27 15:12:00|41295.6|41275.6|41285.6|41265.6|41295.6|41275.6|41285.6|41265.6|6
1735312330000|2024-12-27 15:12:10|41283.1|41263.1|41276.4|41256.4|41283.1|41263.1|41276.4|41256.4|7
1735312340000|2024-12-27 15:12:20|41279.7|41259.7|41285.6|41265.6|41285.6|41265.6|41279.7|41259.7|5
1735312350000|2024-12-27 15:12:30|41288.1|41268.1|41288.1|41268.1|41288.1|41268.1|41285.6|41265.6|1
1735312360000|2024-12-27 15:12:40|41290.6|41270.6|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|4
1735312370000|2024-12-27 15:12:50|41286.4|41266.4|41286.4|41266.4|41286.4|41266.4|41283.9|41263.9|13
1735312380000|2024-12-27 15:13:00|41288.1|41268.1|41290.6|41270.6|41290.6|41270.6|41288.1|41268.1|2
1735312390000|2024-12-27 15:13:10|41288.1|41268.1|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|0
1735312400000|2024-12-27 15:13:20|41289.7|41269.7|41293.1|41273.1|41293.1|41273.1|41289.7|41269.7|5
1735312410000|2024-12-27 15:13:30|41295.6|41275.6|41293.1|41273.1|41295.6|41275.6|41293.1|41273.1|4
1735312420000|2024-12-27 15:13:40|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|0
1735312430000|2024-12-27 15:13:50|41293.9|41273.9|41295.6|41275.6|41295.6|41275.6|41293.9|41273.9|3
1735312440000|2024-12-27 15:14:00|41294.7|41274.7|41292.2|41272.2|41294.7|41274.7|41292.2|41272.2|1
1735312450000|2024-12-27 15:14:10|41290.6|41270.6|41288.1|41268.1|41290.6|41270.6|41288.1|41268.1|6
1735312460000|2024-12-27 15:14:20|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|41290.6|41270.6|4
1735312470000|2024-12-27 15:14:30|41291.4|41271.4|41300.6|41280.6|41300.6|41280.6|41291.4|41271.4|9
1735312480000|2024-12-27 15:14:40|41303.1|41283.1|41305.6|41285.6|41305.6|41285.6|41303.1|41283.1|0
1735312490000|2024-12-27 15:14:50|||||||||1
1735312500000|2024-12-27 15:15:00|41308.1|41288.1|41306.4|41286.4|41308.1|41288.1|41305.6|41285.6|7
1735312510000|2024-12-27 15:15:10|41305.6|41285.6|41303.1|41283.1|41305.6|41285.6|41303.1|41283.1|4
1735312520000|2024-12-27 15:15:20|41305.6|41285.6|41308.1|41288.1|41308.1|41288.1|41305.6|41285.6|3
1735312530000|2024-12-27 15:15:30|41309.7|41289.7|41315.6|41295.6|41315.6|41295.6|41309.7|41289.7|11
1735312540000|2024-12-27 15:15:40|41313.9|41293.9|41313.1|41293.1|41313.9|41293.9|41313.1|41293.1|1
1735312550000|2024-12-27 15:15:50|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|41310.6|41290.6|2
1735312560000|2024-12-27 15:16:00|41307.3|41287.3|41308.9|41288.9|41308.9|41288.9|41303.1|41283.1|9
1735312570000|2024-12-27 15:16:10|41311.4|41291.4|41321.4|41301.4|41321.4|41301.4|41311.4|41291.4|4
1735312580000|2024-12-27 15:16:20|41323.1|41303.1|41315.6|41295.6|41323.1|41303.1|41315.6|41295.6|6
1735312590000|2024-12-27 15:16:30|41318.1|41298.1|41325.6|41305.6|41325.6|41305.6|41318.1|41298.1|8
1735312600000|2024-12-27 15:16:40|41323.1|41303.1|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|1
1735312610000|2024-12-27 15:16:50|41322.2|41302.2|41320.6|41300.6|41323.1|41303.1|41320.6|41300.6|3
1735312620000|2024-12-27 15:17:00|41321.4|41301.4|41320.6|41300.6|41323.1|41303.1|41320.6|41300.6|6
1735312630000|2024-12-27 15:17:10|41318.9|41298.9|41313.9|41293.9|41318.9|41298.9|41313.9|41293.9|0
1735312640000|2024-12-27 15:17:20|41313.1|41293.1|41315.6|41295.6|41315.6|41295.6|41313.1|41293.1|3
1735312650000|2024-12-27 15:17:30|41317.2|41297.2|41315.6|41295.6|41318.1|41298.1|41310.6|41290.6|5
1735312660000|2024-12-27 15:17:40|41313.1|41293.1|41310.6|41290.6|41313.1|41293.1|41310.6|41290.6|2
1735312670000|2024-12-27 15:17:50|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|3
1735312680000|2024-12-27 15:18:00|41315.6|41295.6|41315.6|41295.6|41315.6|41295.6|41310.6|41290.6|4
1735312690000|2024-12-27 15:18:10|41313.9|41293.9|41313.1|41293.1|41315.6|41295.6|41313.1|41293.1|3
1735312700000|2024-12-27 15:18:20|41310.6|41290.6|41313.1|41293.1|41315.6|41295.6|41310.6|41290.6|3
1735312710000|2024-12-27 15:18:30|41311.4|41291.4|41313.1|41293.1|41315.6|41295.6|41311.4|41291.4|1
1735312720000|2024-12-27 15:18:40|41315.6|41295.6|41308.1|41288.1|41315.6|41295.6|41308.1|41288.1|91
1735312730000|2024-12-27 15:18:50|||||||||1
1735312740000|2024-12-27 15:19:00|41309.7|41289.7|41310.6|41290.6|41310.6|41290.6|41309.7|41289.7|4
1735312750000|2024-12-27 15:19:10|||||||||2
1735312760000|2024-12-27 15:19:20|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|41312.2|41292.2|5
1735312770000|2024-12-27 15:19:30|41313.1|41293.1|41315.6|41295.6|41315.6|41295.6|41311.4|41291.4|4
1735312780000|2024-12-27 15:19:40|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|41320.6|41300.6|4
1735312790000|2024-12-27 15:19:50|41322.2|41302.2|41325.5|41305.5|41325.5|41305.5|41322.2|41302.2|10
1735312800000|2024-12-27 15:20:00|41323.9|41303.9|41323.1|41303.1|41325.6|41305.6|41322.2|41302.2|2
1735312810000|2024-12-27 15:20:10|41324.7|41304.7|41320.6|41300.6|41325.6|41305.6|41320.6|41300.6|1
1735312820000|2024-12-27 15:20:20|41318.9|41298.9|41315.6|41295.6|41318.9|41298.9|41315.6|41295.6|7
1735312830000|2024-12-27 15:20:30|41313.9|41293.9|41313.1|41293.1|41315.6|41295.6|41313.1|41293.1|2
1735312840000|2024-12-27 15:20:40|41312.2|41292.2|41304.7|41284.7|41312.2|41292.2|41300.6|41280.6|14
1735312850000|2024-12-27 15:20:50|41305.6|41285.6|41305.6|41285.6|41308.1|41288.1|41305.6|41285.6|3
1735312860000|2024-12-27 15:21:00|41303.9|41283.9|41309.7|41289.7|41309.7|41289.7|41303.1|41283.1|3
1735312870000|2024-12-27 15:21:10|41313.9|41293.9|41321.4|41301.4|41321.4|41301.4|41313.9|41293.9|12
1735312880000|2024-12-27 15:21:20|41323|41303|41323.9|41303.9|41325.5|41305.5|41323|41303|0
1735312890000|2024-12-27 15:21:30|41325.5|41305.5|41329.7|41309.7|41329.7|41309.7|41325.5|41305.5|0
1735312900000|2024-12-27 15:21:40|41327.2|41307.2|41325.6|41305.6|41327.2|41307.2|41325.6|41305.6|5
1735312920000|2024-12-27 15:22:00|41327.2|41307.2|41325.6|41305.6|41328.1|41308.1|41325.6|41305.6|4
1735312930000|2024-12-27 15:22:10|||||||||1
1735312940000|2024-12-27 15:22:20|41330.6|41310.6|41333.1|41313.1|41333.1|41313.1|41330.6|41310.6|11
1735312950000|2024-12-27 15:22:30|41331.4|41311.4|41330.6|41310.6|41333.1|41313.1|41330.6|41310.6|1
1735312960000|2024-12-27 15:22:40|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|2
1735312970000|2024-12-27 15:22:50|41331.5|41311.5|41335.6|41315.6|41335.6|41315.6|41330.6|41310.6|3
1735312980000|2024-12-27 15:23:00|41333.1|41313.1|41333.1|41313.1|41333.1|41313.1|41330.6|41310.6|2
1735312990000|2024-12-27 15:23:10|41334.7|41314.7|41334|41314|41335.6|41315.6|41333.9|41313.9|6
1735313000000|2024-12-27 15:23:20|41332.2|41312.2|41330.6|41310.6|41335.6|41315.6|41330.6|41310.6|4
1735313010000|2024-12-27 15:23:30|41329.7|41309.7|41322.3|41302.3|41329.7|41309.7|41322.3|41302.3|10
1735313020000|2024-12-27 15:23:40|41320.7|41300.7|41314.8|41294.8|41320.7|41300.7|41314.8|41294.8|6
1735313030000|2024-12-27 15:23:50|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|6
1735313040000|2024-12-27 15:24:00|41310.7|41290.7|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|2
1735313050000|2024-12-27 15:24:10|41307.3|41287.3|41304.8|41284.8|41307.3|41287.3|41304.8|41284.8|13
1735313060000|2024-12-27 15:24:20|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|3
1735313070000|2024-12-27 15:24:30|41309.8|41289.8|41307.3|41287.3|41309.8|41289.8|41307.3|41287.3|1
1735313080000|2024-12-27 15:24:40|41304.8|41284.8|41304.8|41284.8|41307.3|41287.3|41304.8|41284.8|3
1735313090000|2024-12-27 15:24:50|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|10
1735313100000|2024-12-27 15:25:00|41307.3|41287.3|41309.8|41289.8|41309.8|41289.8|41304|41284|4
1735313110000|2024-12-27 15:25:10|41308.2|41288.2|41307.3|41287.3|41308.2|41288.2|41307.3|41287.3|4
1735313120000|2024-12-27 15:25:20|||||||||2
1735313130000|2024-12-27 15:25:30|41304.8|41284.8|41297.3|41277.3|41304.8|41284.8|41294.8|41274.8|11
1735313140000|2024-12-27 15:25:40|41299|41279|41299|41279|41299|41279|41299|41279|0
1735313150000|2024-12-27 15:25:50|41297.3|41277.3|41299|41279|41299.8|41279.8|41297.3|41277.3|2
1735313160000|2024-12-27 15:26:00|41299.8|41279.8|41292.3|41272.3|41299.8|41279.8|41289.8|41269.8|10
1735313170000|2024-12-27 15:26:10|41294.8|41274.8|41292.3|41272.3|41294.8|41274.8|41289.8|41269.8|4
1735313180000|2024-12-27 15:26:20|41297.3|41277.3|41297.3|41277.3|41299.8|41279.8|41294.8|41274.8|5
1735313190000|2024-12-27 15:26:30|41299.8|41279.8|41299.8|41279.8|41302.3|41282.3|41298.2|41278.2|2
1735313200000|2024-12-27 15:26:40|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41299.8|41279.8|1
1735313210000|2024-12-27 15:26:50|41299.8|41279.8|41295.7|41275.7|41299.8|41279.8|41295.7|41275.7|2
1735313220000|2024-12-27 15:27:00|41294.8|41274.8|41289.8|41269.8|41294.8|41274.8|41289.8|41269.8|2
1735313230000|2024-12-27 15:27:10|41289|41269|41291.5|41271.5|41291.5|41271.5|41289|41269|4
1735313240000|2024-12-27 15:27:20|41290.6|41270.6|41289|41269|41291.5|41271.5|41289|41269|1
1735313250000|2024-12-27 15:27:30|41290.6|41270.6|41290.6|41270.6|41291.5|41271.5|41289|41269|0
1735313260000|2024-12-27 15:27:40|41289.8|41269.8|41291.5|41271.5|41291.5|41271.5|41289|41269|0
1735313270000|2024-12-27 15:27:50|41292.3|41272.3|41294|41274|41294|41274|41292.3|41272.3|8
1735313280000|2024-12-27 15:28:00|41296.5|41276.5|41294.8|41274.8|41296.5|41276.5|41294.8|41274.8|5
1735313290000|2024-12-27 15:28:10|41295.7|41275.7|41297.3|41277.3|41297.3|41277.3|41295.7|41275.7|0
1735313300000|2024-12-27 15:28:20|41298.2|41278.2|41299.8|41279.8|41307.3|41287.3|41298.2|41278.2|9
1735313310000|2024-12-27 15:28:30|41302.3|41282.3|41297.3|41277.3|41302.3|41282.3|41297.3|41277.3|2
1735313320000|2024-12-27 15:28:40|41300.6|41280.6|41302.3|41282.3|41302.3|41282.3|41300.6|41280.6|1
1735313330000|2024-12-27 15:28:50|41297.3|41277.3|41297.3|41277.3|41299|41279|41297.3|41277.3|5
1735313340000|2024-12-27 15:29:00|41299.8|41279.8|41299.8|41279.8|41300.7|41280.7|41298.2|41278.2|4
1735313350000|2024-12-27 15:29:10|41300.7|41280.7|41302.3|41282.3|41302.3|41282.3|41299.8|41279.8|5
1735313360000|2024-12-27 15:29:20|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|41304.8|41284.8|0
1735313370000|2024-12-27 15:29:30|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|0
1735313380000|2024-12-27 15:29:40|41309.8|41289.8|41312.3|41292.3|41312.3|41292.3|41309.8|41289.8|12
1735313390000|2024-12-27 15:29:50|41314|41294|41309.8|41289.8|41314|41294|41309.8|41289.8|2
1735313400000|2024-12-27 15:30:00|41308.2|41288.2|41304.8|41284.8|41308.2|41288.2|41302.3|41282.3|5
1735313410000|2024-12-27 15:30:10|41304|41284|41307.3|41287.3|41307.3|41287.3|41302.3|41282.3|2
1735313420000|2024-12-27 15:30:20|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|41309.8|41289.8|2
1735313430000|2024-12-27 15:30:30|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|41307.3|41287.3|4
1735313440000|2024-12-27 15:30:40|41304.8|41284.8|41297.3|41277.3|41304.8|41284.8|41295.7|41275.7|10
1735313450000|2024-12-27 15:30:50|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|2
1735313460000|2024-12-27 15:31:00|41297.3|41277.3|41302.3|41282.3|41302.3|41282.3|41294.8|41274.8|7
1735313470000|2024-12-27 15:31:10|41304.8|41284.8|41309.8|41289.8|41309.8|41289.8|41304.8|41284.8|8
1735313480000|2024-12-27 15:31:20|41311.5|41291.5|41311.5|41291.5|41314|41294|41311.5|41291.5|0
1735313490000|2024-12-27 15:31:30|41314|41294|41317.3|41297.3|41317.3|41297.3|41312.3|41292.3|5
1735313500000|2024-12-27 15:31:40|41319.8|41299.8|41327.3|41307.3|41327.3|41307.3|41319.8|41299.8|6
1735313510000|2024-12-27 15:31:50|41326.5|41306.5|41319.8|41299.8|41326.5|41306.5|41317.3|41297.3|4
1735313530000|2024-12-27 15:32:10|41318.1|41298.1|41314.8|41294.8|41318.1|41298.1|41314.8|41294.8|4
1735313540000|2024-12-27 15:32:20|41317.3|41297.3|41319|41299|41319|41299|41317.3|41297.3|35
1735313550000|2024-12-27 15:32:30|41317.3|41297.3|41319|41299|41319|41299|41317.3|41297.3|8
1735313560000|2024-12-27 15:32:40|41317.3|41297.3|41319.8|41299.8|41320.6|41300.6|41317.3|41297.3|2
1735313570000|2024-12-27 15:32:50|41319|41299|41319|41299|41321.5|41301.5|41317.3|41297.3|0
1735313580000|2024-12-27 15:33:00|41319.8|41299.8|41317.3|41297.3|41321.5|41301.5|41317.3|41297.3|4
1735313590000|2024-12-27 15:33:10|41315.7|41295.7|41317.3|41297.3|41317.3|41297.3|41315.7|41295.7|1
1735313600000|2024-12-27 15:33:20|41319|41299|41317.3|41297.3|41319|41299|41317.3|41297.3|0
1735313610000|2024-12-27 15:33:30|41319|41299|41323.1|41303.1|41323.1|41303.1|41319|41299|23
1735313620000|2024-12-27 15:33:40|41324.8|41304.8|41337.3|41317.3|41337.3|41317.3|41323.1|41303.1|39
1735313630000|2024-12-27 15:33:50|41339|41319|41341.5|41321.5|41341.5|41321.5|41337.3|41317.3|24
1735313640000|2024-12-27 15:34:00|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|8
1735313650000|2024-12-27 15:34:10|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|5
1735313660000|2024-12-27 15:34:20|41340.7|41320.7|41342.3|41322.3|41342.3|41322.3|41339.8|41319.8|7
1735313670000|2024-12-27 15:34:30|41344.8|41324.8|41342.3|41322.3|41344.8|41324.8|41342.3|41322.3|0
1735313680000|2024-12-27 15:34:40|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|5
1735313690000|2024-12-27 15:34:50|41338.2|41318.2|41332.3|41312.3|41338.2|41318.2|41332.3|41312.3|5
1735313700000|2024-12-27 15:35:00|41330.7|41310.7|41327.3|41307.3|41330.7|41310.7|41324.8|41304.8|4
1735313710000|2024-12-27 15:35:10|41329|41309|41329.8|41309.8|41329.8|41309.8|41329|41309|7
1735313720000|2024-12-27 15:35:20|41328.2|41308.2|41324.8|41304.8|41328.2|41308.2|41324.8|41304.8|5
1735313730000|2024-12-27 15:35:30|41327.3|41307.3|41322.3|41302.3|41327.3|41307.3|41322.3|41302.3|6
1735313740000|2024-12-27 15:35:40|41317.3|41297.3|41322.3|41302.3|41324|41304|41317.3|41297.3|16
1735313750000|2024-12-27 15:35:50|41324|41304|41322.3|41302.3|41324|41304|41322.3|41302.3|1
1735313760000|2024-12-27 15:36:00|41321.5|41301.5|41322.3|41302.3|41322.3|41302.3|41317.3|41297.3|1
1735313770000|2024-12-27 15:36:10|41320.7|41300.7|41322.3|41302.3|41322.3|41302.3|41317.3|41297.3|0
1735313780000|2024-12-27 15:36:20|41320.7|41300.7|41319.8|41299.8|41322.3|41302.3|41317.3|41297.3|2
1735313790000|2024-12-27 15:36:30|41321.5|41301.5|41322.3|41302.3|41322.3|41302.3|41319.8|41299.8|2
1735313800000|2024-12-27 15:36:40|41319.8|41299.8|41313.2|41293.2|41321.5|41301.5|41313.2|41293.2|2
1735313810000|2024-12-27 15:36:50|41312.3|41292.3|41319.8|41299.8|41319.8|41299.8|41312.3|41292.3|4
1735313820000|2024-12-27 15:37:00|41317.3|41297.3|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|2
1735313830000|2024-12-27 15:37:10|41321.5|41301.5|41322.3|41302.3|41322.3|41302.3|41321.5|41301.5|2
1735313840000|2024-12-27 15:37:20|41320.7|41300.7|41317.3|41297.3|41320.7|41300.7|41317.3|41297.3|2
1735313850000|2024-12-27 15:37:30|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|41314.8|41294.8|0
1735313860000|2024-12-27 15:37:40|41316.5|41296.5|41317.3|41297.3|41317.3|41297.3|41316.5|41296.5|3
1735313870000|2024-12-27 15:37:50|41315.7|41295.7|41317.3|41297.3|41317.3|41297.3|41314.8|41294.8|0
1735313880000|2024-12-27 15:38:00|41319.8|41299.8|41317.3|41297.3|41319.8|41299.8|41317.3|41297.3|3
1735313890000|2024-12-27 15:38:10|41319|41299|41322.3|41302.3|41322.3|41302.3|41319|41299|1
1735313900000|2024-12-27 15:38:20|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|7
1735313920000|2024-12-27 15:38:40|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|6
1735313930000|2024-12-27 15:38:50|41317.3|41297.3|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|5
1735313940000|2024-12-27 15:39:00|41316.5|41296.5|41317.3|41297.3|41317.3|41297.3|41314.8|41294.8|2
1735313950000|2024-12-27 15:39:10|41314.8|41294.8|41319.8|41299.8|41319.8|41299.8|41314.8|41294.8|6
1735313960000|2024-12-27 15:39:20|41321.5|41301.5|41319.8|41299.8|41321.5|41301.5|41319.8|41299.8|0
1735313970000|2024-12-27 15:39:30|41321.5|41301.5|41324.8|41304.8|41324.8|41304.8|41320.7|41300.7|0
1735313980000|2024-12-27 15:39:40|41323.2|41303.2|41322.3|41302.3|41323.2|41303.2|41320.7|41300.7|3
1735313990000|2024-12-27 15:39:50|41320.7|41300.7|41319.8|41299.8|41322.3|41302.3|41319.8|41299.8|5
1735314000000|2024-12-27 15:40:00|41315.7|41295.7|41314.8|41294.8|41317.3|41297.3|41314.8|41294.8|2
1735314010000|2024-12-27 15:40:10|||||||||2
1735314020000|2024-12-27 15:40:20|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|41312.3|41292.3|7
1735314030000|2024-12-27 15:40:30|41308.2|41288.2|41307.3|41287.3|41311.5|41291.5|41307.3|41287.3|5
1735314040000|2024-12-27 15:40:40|41310.6|41290.6|41317.3|41297.3|41317.3|41297.3|41310.6|41290.6|12
1735314050000|2024-12-27 15:40:50|41319.8|41299.8|41321.5|41301.5|41321.5|41301.5|41317.3|41297.3|2
1735314060000|2024-12-27 15:41:00|41324|41304|41327.3|41307.3|41327.3|41307.3|41324|41304|5
1735314070000|2024-12-27 15:41:10|41329.8|41309.8|41329.8|41309.8|41332.3|41312.3|41327.3|41307.3|7
1735314080000|2024-12-27 15:41:20|41327.3|41307.3|41339.8|41319.8|41339.8|41319.8|41327.3|41307.3|7
1735314090000|2024-12-27 15:41:30|||||||||3
1735314100000|2024-12-27 15:41:40|41338.2|41318.2|41334.8|41314.8|41338.2|41318.2|41334.8|41314.8|3
1735314110000|2024-12-27 15:41:50|41333.2|41313.2|41329.8|41309.8|41333.2|41313.2|41329.8|41309.8|3
1735314120000|2024-12-27 15:42:00|41327.3|41307.3|41317.3|41297.3|41327.3|41307.3|41317.3|41297.3|15
1735314130000|2024-12-27 15:42:10|41318.2|41298.2|41319.8|41299.8|41319.8|41299.8|41318.2|41298.2|2
1735314140000|2024-12-27 15:42:20|41321.5|41301.5|41324.9|41304.9|41324.9|41304.9|41321.5|41301.5|2
1735314150000|2024-12-27 15:42:30|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|1
1735314160000|2024-12-27 15:42:40|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|0
1735314170000|2024-12-27 15:42:50|||||||||1
1735314180000|2024-12-27 15:43:00|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|41328.2|41308.2|20
1735314190000|2024-12-27 15:43:10|41329.1|41309.1|41339.9|41319.9|41339.9|41319.9|41329.1|41309.1|3
1735314200000|2024-12-27 15:43:20|41341.5|41321.5|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1735314210000|2024-12-27 15:43:30|41341.5|41321.5|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|4
1735314220000|2024-12-27 15:43:40|41340.7|41320.7|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|3
1735314230000|2024-12-27 15:43:50|41338.2|41318.2|41337.4|41317.4|41338.2|41318.2|41337.4|41317.4|6
1735314240000|2024-12-27 15:44:00|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|3
1735314250000|2024-12-27 15:44:10|41334.9|41314.9|41339.9|41319.9|41339.9|41319.9|41334.9|41314.9|9
1735314260000|2024-12-27 15:44:20|41342.4|41322.4|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|0
1735314270000|2024-12-27 15:44:30|41344|41324|41341.5|41321.5|41344.9|41324.9|41339.9|41319.9|0
1735314280000|2024-12-27 15:44:40|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|3
1735314290000|2024-12-27 15:44:50|41341.5|41321.5|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|1
1735314300000|2024-12-27 15:45:00|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|9
1735314310000|2024-12-27 15:45:10|41347.4|41327.4|41362.4|41342.4|41362.4|41342.4|41347.4|41327.4|15
1735314320000|2024-12-27 15:45:20|41364.9|41344.9|41362.4|41342.4|41364.9|41344.9|41362.4|41342.4|5
1735314330000|2024-12-27 15:45:30|41357.4|41337.4|41354.9|41334.9|41357.4|41337.4|41354.9|41334.9|2
1735314340000|2024-12-27 15:45:40|41350.7|41330.7|41347.4|41327.4|41350.7|41330.7|41346.5|41326.5|3
1735314350000|2024-12-27 15:45:50|41345.7|41325.7|41344.9|41324.9|41345.7|41325.7|41344.9|41324.9|0
1735314360000|2024-12-27 15:46:00|41347.4|41327.4|41344.9|41324.9|41349|41329|41344.9|41324.9|4
1735314370000|2024-12-27 15:46:10|41343.2|41323.2|41342.4|41322.4|41344.9|41324.9|41342.4|41322.4|0
1735314390000|2024-12-27 15:46:30|41334.9|41314.9|41329.9|41309.9|41334.9|41314.9|41328.2|41308.2|14
1735314400000|2024-12-27 15:46:40|41327.4|41307.4|41317.4|41297.4|41327.4|41307.4|41317.4|41297.4|23
1735314410000|2024-12-27 15:46:50|41315.7|41295.7|41317.4|41297.4|41317.4|41297.4|41314.9|41294.9|4
1735314420000|2024-12-27 15:47:00|41319.9|41299.9|41324.9|41304.9|41324.9|41304.9|41319.9|41299.9|8
1735314430000|2024-12-27 15:47:10|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|4
1735314440000|2024-12-27 15:47:20|41319.9|41299.9|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|7
1735314450000|2024-12-27 15:47:30|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|0
1735314460000|2024-12-27 15:47:40|41323.2|41303.2|41324.9|41304.9|41324.9|41304.9|41323.2|41303.2|5
1735314470000|2024-12-27 15:47:50|41326.5|41306.5|41329.9|41309.9|41329.9|41309.9|41324.9|41304.9|1
1735314480000|2024-12-27 15:48:00|41330.7|41310.7|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|0
1735314490000|2024-12-27 15:48:10|41331.5|41311.5|41329.9|41309.9|41331.5|41311.5|41329.9|41309.9|0
1735314500000|2024-12-27 15:48:20|41331.5|41311.5|41337.4|41317.4|41337.4|41317.4|41331.5|41311.5|2
1735314510000|2024-12-27 15:48:30|41338.2|41318.2|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|4
1735314520000|2024-12-27 15:48:40|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|2
1735314530000|2024-12-27 15:48:50|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|2
1735314540000|2024-12-27 15:49:00|41349|41329|41352.4|41332.4|41352.4|41332.4|41349|41329|1
1735314550000|2024-12-27 15:49:10|41357.4|41337.4|41352.4|41332.4|41357.4|41337.4|41352.4|41332.4|16
1735314560000|2024-12-27 15:49:20|41354.9|41334.9|41352.4|41332.4|41357.4|41337.4|41352.4|41332.4|1
1735314570000|2024-12-27 15:49:30|41354|41334|41354.9|41334.9|41357.4|41337.4|41352.4|41332.4|1
1735314580000|2024-12-27 15:49:40|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41354.9|41334.9|1
1735314590000|2024-12-27 15:49:50|||||||||5
1735314600000|2024-12-27 15:50:00|41359.9|41339.9|41360.7|41340.7|41367.4|41347.4|41359.9|41339.9|20
1735314610000|2024-12-27 15:50:10|41358.2|41338.2|41362.4|41342.4|41362.4|41342.4|41358.2|41338.2|14
1735314620000|2024-12-27 15:50:20|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|41359.9|41339.9|1
1735314630000|2024-12-27 15:50:30|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|41357.4|41337.4|0
1735314640000|2024-12-27 15:50:40|41355.7|41335.7|41352.4|41332.4|41357.4|41337.4|41352.4|41332.4|9
1735314650000|2024-12-27 15:50:50|41349.9|41329.9|41348.2|41328.2|41349.9|41329.9|41348.2|41328.2|16
1735314660000|2024-12-27 15:51:00|41345.7|41325.7|41344.9|41324.9|41345.7|41325.7|41344.9|41324.9|5
1735314670000|2024-12-27 15:51:10|||||||||1
1735314680000|2024-12-27 15:51:20|41337.4|41317.4|41330.7|41310.7|41337.4|41317.4|41330.7|41310.7|6
1735314690000|2024-12-27 15:51:30|41329.1|41309.1|41327.4|41307.4|41330.7|41310.7|41324.9|41304.9|7
1735314700000|2024-12-27 15:51:40|41330.7|41310.7|41339.9|41319.9|41342.4|41322.4|41330.7|41310.7|3
1735314710000|2024-12-27 15:51:50|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|0
1735314720000|2024-12-27 15:52:00|41344|41324|41347.4|41327.4|41349|41329|41344|41324|4
1735314730000|2024-12-27 15:52:10|41349|41329|41349.9|41329.9|41352.4|41332.4|41349|41329|1
1735314740000|2024-12-27 15:52:20|41348.2|41328.2|41350.7|41330.7|41350.7|41330.7|41347.4|41327.4|0
1735314750000|2024-12-27 15:52:30|41349.9|41329.9|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|1
1735314760000|2024-12-27 15:52:40|41349|41329|41347.4|41327.4|41349|41329|41347.4|41327.4|13
1735314770000|2024-12-27 15:52:50|41345.7|41325.7|41344.9|41324.9|41345.7|41325.7|41343.2|41323.2|1
1735314780000|2024-12-27 15:53:00|41342.4|41322.4|41344.9|41324.9|41344.9|41324.9|41340.7|41320.7|9
1735314810000|2024-12-27 15:53:30|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|5
1735314820000|2024-12-27 15:53:40|41343.2|41323.2|41342.4|41322.4|41343.2|41323.2|41342.4|41322.4|1
1735314830000|2024-12-27 15:53:50|41344|41324|41339.9|41319.9|41344.9|41324.9|41339.9|41319.9|4
1735314840000|2024-12-27 15:54:00|41341.5|41321.5|41340.7|41320.7|41342.4|41322.4|41339.9|41319.9|0
1735314850000|2024-12-27 15:54:10|41339.9|41319.9|41344.9|41324.9|41344.9|41324.9|41339.9|41319.9|3
1735314860000|2024-12-27 15:54:20|41347.4|41327.4|41342.4|41322.4|41347.4|41327.4|41342.4|41322.4|18
1735314870000|2024-12-27 15:54:30|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|4
1735314880000|2024-12-27 15:54:40|41344|41324|41347.4|41327.4|41349|41329|41344|41324|2
1735314900000|2024-12-27 15:55:00|41345.7|41325.7|41344.9|41324.9|41345.7|41325.7|41341.6|41321.6|8
1735314910000|2024-12-27 15:55:10|41347.4|41327.4|41347.4|41327.4|41349.9|41329.9|41344.9|41324.9|1
1735314920000|2024-12-27 15:55:20|||||||||1
1735314930000|2024-12-27 15:55:30|41344.9|41324.9|41337.4|41317.4|41344.9|41324.9|41337.4|41317.4|2
1735314940000|2024-12-27 15:55:40|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|9
1735314950000|2024-12-27 15:55:50|41340.7|41320.7|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1735314960000|2024-12-27 15:56:00|41341.5|41321.5|41339.9|41319.9|41342.4|41322.4|41337.4|41317.4|15
1735314980000|2024-12-27 15:56:20|41340.7|41320.7|41342.4|41322.4|41342.4|41322.4|41340.7|41320.7|1
1735314990000|2024-12-27 15:56:30|41344.9|41324.9|41346.5|41326.5|41346.5|41326.5|41344.9|41324.9|3
1735315000000|2024-12-27 15:56:40|41344.9|41324.9|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1735315010000|2024-12-27 15:56:50|41349|41329|41349.9|41329.9|41349.9|41329.9|41347.4|41327.4|5
1735315020000|2024-12-27 15:57:00|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41344.9|41324.9|0
1735315030000|2024-12-27 15:57:10|41345.7|41325.7|41349.9|41329.9|41349.9|41329.9|41344.9|41324.9|2
1735315040000|2024-12-27 15:57:20|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|0
1735315050000|2024-12-27 15:57:30|41349.9|41329.9|41347.4|41327.4|41352.4|41332.4|41347.4|41327.4|6
1735315060000|2024-12-27 15:57:40|41345.7|41325.7|41332.4|41312.4|41345.7|41325.7|41332.4|41312.4|23
1735315070000|2024-12-27 15:57:50|41333.2|41313.2|41327.4|41307.4|41334.9|41314.9|41327.4|41307.4|6
1735315080000|2024-12-27 15:58:00|41324.9|41304.9|41329.9|41309.9|41330.7|41310.7|41324.9|41304.9|7
1735315090000|2024-12-27 15:58:10|41331.5|41311.5|41332.4|41312.4|41332.4|41312.4|41331.5|41311.5|0
1735315100000|2024-12-27 15:58:20|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|5
1735315110000|2024-12-27 15:58:30|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|41327.4|41307.4|3
1735315120000|2024-12-27 15:58:40|41332.4|41312.4|41334.9|41314.9|41334.9|41314.9|41332.4|41312.4|6
1735315130000|2024-12-27 15:58:50|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|41337.4|41317.4|0
1735315140000|2024-12-27 15:59:00|41339|41319|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|6
1735315160000|2024-12-27 15:59:20|41344.9|41324.9|41342.4|41322.4|41344.9|41324.9|41342.4|41322.4|14
1735315170000|2024-12-27 15:59:30|41340.7|41320.7|41340.7|41320.7|41344|41324|41339.9|41319.9|5
1735315180000|2024-12-27 15:59:40|41341.5|41321.5|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|0
1735315190000|2024-12-27 15:59:50|41341.5|41321.5|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|1
1735315200000|2024-12-27 16:00:00|41342.4|41322.4|41347.4|41327.4|41349|41329|41339.9|41319.9|7
1735315210000|2024-12-27 16:00:10|41350.7|41330.7|41349.9|41329.9|41354.9|41334.9|41349.9|41329.9|0
1735315220000|2024-12-27 16:00:20|41351.5|41331.5|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|2
1735315230000|2024-12-27 16:00:30|41347.4|41327.4|41344.9|41324.9|41347.4|41327.4|41344.9|41324.9|2
1735315240000|2024-12-27 16:00:40|41342.4|41322.4|41339.9|41319.9|41342.4|41322.4|41339.9|41319.9|2
1735315250000|2024-12-27 16:00:50|||||||||7
1735315260000|2024-12-27 16:01:00|41338.2|41318.2|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|17
1735315270000|2024-12-27 16:01:10|41341.5|41321.5|41337.4|41317.4|41342.4|41322.4|41337.4|41317.4|30
1735315280000|2024-12-27 16:01:20|41339|41319|41342.4|41322.4|41342.4|41322.4|41339|41319|2
1735315290000|2024-12-27 16:01:30|41344|41324|41349.9|41329.9|41349.9|41329.9|41342.4|41322.4|7
1735315300000|2024-12-27 16:01:40|41352.4|41332.4|41354.9|41334.9|41354.9|41334.9|41352.4|41332.4|3
1735315310000|2024-12-27 16:01:50|41353.3|41333.3|41352.4|41332.4|41353.3|41333.3|41352.4|41332.4|1
1735315320000|2024-12-27 16:02:00|41354.9|41334.9|41352.4|41332.4|41354.9|41334.9|41352.4|41332.4|5
1735315330000|2024-12-27 16:02:10|41350.8|41330.8|41352.4|41332.4|41352.4|41332.4|41349.9|41329.9|0
1735315340000|2024-12-27 16:02:20|41350.8|41330.8|41349.9|41329.9|41350.8|41330.8|41349.9|41329.9|0
1735315350000|2024-12-27 16:02:30|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|4
1735315360000|2024-12-27 16:02:40|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|0
1735315370000|2024-12-27 16:02:50|41349.9|41329.9|41347.4|41327.4|41349.9|41329.9|41347.4|41327.4|14
1735315380000|2024-12-27 16:03:00|41349.9|41329.9|41352.4|41332.4|41352.4|41332.4|41347.4|41327.4|7
1735315420000|2024-12-27 16:03:40|41350.8|41330.8|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|3
1735315430000|2024-12-27 16:03:50|41348.3|41328.3|41347.4|41327.4|41352.4|41332.4|41347.4|41327.4|1
1735315440000|2024-12-27 16:04:00|41352.4|41332.4|41349.9|41329.9|41352.4|41332.4|41349.9|41329.9|6
1735315450000|2024-12-27 16:04:10|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|41347.4|41327.4|1
1735315460000|2024-12-27 16:04:20|41345.8|41325.8|41345.8|41325.8|41345.8|41325.8|41345.8|41325.8|2
1735315470000|2024-12-27 16:04:30|41344.1|41324.1|41342.4|41322.4|41344.1|41324.1|41342.4|41322.4|21
1735315480000|2024-12-27 16:04:40|41339.9|41319.9|41342.4|41322.4|41342.4|41322.4|41339.9|41319.9|37
1735315490000|2024-12-27 16:04:50|41339.9|41319.9|41337.4|41317.4|41339.9|41319.9|41337.4|41317.4|0
1735315500000|2024-12-27 16:05:00|41339.1|41319.1|41342.4|41322.4|41342.4|41322.4|41337.4|41317.4|6
1735315510000|2024-12-27 16:05:10|||||||||2
1735315530000|2024-12-27 16:05:30|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|41344.9|41324.9|1
1735315540000|2024-12-27 16:05:40|41345.8|41325.8|41349.9|41329.9|41349.9|41329.9|41345.8|41325.8|2
1735315550000|2024-12-27 16:05:50|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|41352.4|41332.4|3
1735315560000|2024-12-27 16:06:00|41354.1|41334.1|41354.9|41334.9|41354.9|41334.9|41354.1|41334.1|0
1735315570000|2024-12-27 16:06:10|41357.4|41337.4|41362.4|41342.4|41362.4|41342.4|41357.4|41337.4|24
1735315580000|2024-12-27 16:06:20|41367.4|41347.4|41377.4|41357.4|41377.4|41357.4|41367.4|41347.4|13
1735315590000|2024-12-27 16:06:30|41374.9|41354.9|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|1
1735315600000|2024-12-27 16:06:40|41374.1|41354.1|41374.9|41354.9|41377.4|41357.4|41372.4|41352.4|6
1735315610000|2024-12-27 16:06:50|41376.6|41356.6|41374.9|41354.9|41377.4|41357.4|41372.4|41352.4|1
1735315620000|2024-12-27 16:07:00|41372.4|41352.4|41374.9|41354.9|41374.9|41354.9|41372.4|41352.4|0
1735315630000|2024-12-27 16:07:10|41372.4|41352.4|41374.9|41354.9|41374.9|41354.9|41369.9|41349.9|3
1735315640000|2024-12-27 16:07:20|41373.3|41353.3|41377.4|41357.4|41377.4|41357.4|41373.3|41353.3|10
1735315650000|2024-12-27 16:07:30|41375.8|41355.8|41372.4|41352.4|41375.8|41355.8|41372.4|41352.4|4
1735315660000|2024-12-27 16:07:40|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|5
1735315670000|2024-12-27 16:07:50|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|41370.8|41350.8|7
1735315680000|2024-12-27 16:08:00|41369.9|41349.9|41374.9|41354.9|41374.9|41354.9|41369.9|41349.9|4
1735315690000|2024-12-27 16:08:10|41372.4|41352.4|41369.9|41349.9|41372.4|41352.4|41369.9|41349.9|5
1735315700000|2024-12-27 16:08:20|41371.6|41351.6|41372.4|41352.4|41372.4|41352.4|41371.6|41351.6|1
1735315710000|2024-12-27 16:08:30|41374.9|41354.9|41379.9|41359.9|41379.9|41359.9|41374.9|41354.9|2
1735315720000|2024-12-27 16:08:40|41377.4|41357.4|41379.9|41359.9|41379.9|41359.9|41377.4|41357.4|5
1735315730000|2024-12-27 16:08:50|41377.4|41357.4|41377.4|41357.4|41379.1|41359.1|41377.4|41357.4|0
1735315740000|2024-12-27 16:09:00|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|2
1735315750000|2024-12-27 16:09:10|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|0
1735315760000|2024-12-27 16:09:20|||||||||3
1735315770000|2024-12-27 16:09:30|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|1
1735315790000|2024-12-27 16:09:50|||||||||6
1735315800000|2024-12-27 16:10:00|41374.9|41354.9|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|12
1735315810000|2024-12-27 16:10:10|||||||||3
1735315820000|2024-12-27 16:10:20|||||||||1
1735315870000|2024-12-27 16:11:10|41379.1|41359.1|41379.9|41359.9|41379.9|41359.9|41379.1|41359.1|3
1735315880000|2024-12-27 16:11:20|41381.6|41361.6|41384.1|41364.1|41384.1|41364.1|41381.6|41361.6|28
1735315890000|2024-12-27 16:11:30|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|41382.4|41362.4|8
1735315900000|2024-12-27 16:11:40|41380.8|41360.8|41374.9|41354.9|41382.4|41362.4|41374.9|41354.9|4
1735315910000|2024-12-27 16:11:50|41372.4|41352.4|41377.4|41357.4|41377.4|41357.4|41372.4|41352.4|7
1735315920000|2024-12-27 16:12:00|41379.9|41359.9|41382.4|41362.4|41382.4|41362.4|41379.9|41359.9|1
1735315930000|2024-12-27 16:12:10|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|9
1735315940000|2024-12-27 16:12:20|41390.8|41370.8|41390.8|41370.8|41394.9|41374.9|41390.8|41370.8|30
1735315950000|2024-12-27 16:12:30|41389.9|41369.9|41379.1|41359.1|41389.9|41369.9|41379.1|41359.1|15
1735315980000|2024-12-27 16:13:00|41380.8|41360.8|41382.4|41362.4|41382.4|41362.4|41380.8|41360.8|8
1735316010000|2024-12-27 16:13:30|||||||||1
1735316030000|2024-12-27 16:13:50|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|7
1735316040000|2024-12-27 16:14:00|41378.3|41358.3|41377.4|41357.4|41379.9|41359.9|41377.4|41357.4|9
1735316050000|2024-12-27 16:14:10|41374.9|41354.9|41374.1|41354.1|41374.9|41354.9|41374.1|41354.1|8
1735316070000|2024-12-27 16:14:30|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41369.9|41349.9|5
1735316080000|2024-12-27 16:14:40|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|41367.4|41347.4|14
1735316090000|2024-12-27 16:14:50|||||||||2
1735316100000|2024-12-27 16:15:00|41369.9|41349.9|41377.4|41357.4|41377.4|41357.4|41367.4|41347.4|22
1735316110000|2024-12-27 16:15:10|41374.9|41354.9|41377.4|41357.4|41379.9|41359.9|41374.9|41354.9|5
1735316120000|2024-12-27 16:15:20|41376.6|41356.6|41379.1|41359.1|41381.6|41361.6|41374.9|41354.9|11
1735316130000|2024-12-27 16:15:30|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|1
1735316150000|2024-12-27 16:15:50|41374.9|41354.9|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|3
1735316160000|2024-12-27 16:16:00|41379.9|41359.9|41377.4|41357.4|41379.9|41359.9|41377.4|41357.4|7
1735316170000|2024-12-27 16:16:10|||||||||1
1735316180000|2024-12-27 16:16:20|41374.9|41354.9|41373.3|41353.3|41377.4|41357.4|41373.3|41353.3|20
1735316190000|2024-12-27 16:16:30|41374.9|41354.9|41374.9|41354.9|41377.4|41357.4|41374.9|41354.9|3
1735316200000|2024-12-27 16:16:40|41373.3|41353.3|41372.4|41352.4|41373.3|41353.3|41372.4|41352.4|0
1735316210000|2024-12-27 16:16:50|41374.1|41354.1|41372.4|41352.4|41374.9|41354.9|41372.4|41352.4|5
1735316220000|2024-12-27 16:17:00|41370.8|41350.8|41369.9|41349.9|41372.4|41352.4|41367.4|41347.4|6
1735316230000|2024-12-27 16:17:10|41367.4|41347.4|41369.9|41349.9|41369.9|41349.9|41367.4|41347.4|1
1735316240000|2024-12-27 16:17:20|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|41372.4|41352.4|0
1735316250000|2024-12-27 16:17:30|||||||||1
1735316260000|2024-12-27 16:17:40|41374.9|41354.9|41377.4|41357.4|41377.4|41357.4|41374.9|41354.9|9
1735316270000|2024-12-27 16:17:50|41379.1|41359.1|41382.4|41362.4|41382.4|41362.4|41379.1|41359.1|4
1735316280000|2024-12-27 16:18:00|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|27
1735316290000|2024-12-27 16:18:10|41384.9|41364.9|41387.4|41367.4|41387.4|41367.4|41384.9|41364.9|2
1735316300000|2024-12-27 16:18:20|41385.7|41365.7|41382.4|41362.4|41385.7|41365.7|41382.4|41362.4|3
1735316310000|2024-12-27 16:18:30|41384.1|41364.1|41382.4|41362.4|41387.4|41367.4|41382.4|41362.4|6
1735316320000|2024-12-27 16:18:40|41385.7|41365.7|41389.9|41369.9|41389.9|41369.9|41385.7|41365.7|5
1735316330000|2024-12-27 16:18:50|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|3
1735316340000|2024-12-27 16:19:00|41389.9|41369.9|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|3
1735316350000|2024-12-27 16:19:10|41389.9|41369.9|41392.4|41372.4|41392.4|41372.4|41387.4|41367.4|5
1735316360000|2024-12-27 16:19:20|||||||||1
1735316370000|2024-12-27 16:19:30|||||||||2
1735316380000|2024-12-27 16:19:40|||||||||3
1735316390000|2024-12-27 16:19:50|41390.8|41370.8|41390.8|41370.8|41390.8|41370.8|41390.8|41370.8|16
1735316400000|2024-12-27 16:20:00|41389.9|41369.9|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|20
1735316410000|2024-12-27 16:20:10|41390.8|41370.8|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|5
1735316420000|2024-12-27 16:20:20|41389.1|41369.1|41387.4|41367.4|41392.4|41372.4|41387.4|41367.4|13
1735316430000|2024-12-27 16:20:30|41389.1|41369.1|41394.9|41374.9|41394.9|41374.9|41389.1|41369.1|16
1735316440000|2024-12-27 16:20:40|41394.1|41374.1|41389.9|41369.9|41394.1|41374.1|41389.9|41369.9|1
1735316450000|2024-12-27 16:20:50|41392.4|41372.4|41389.9|41369.9|41392.4|41372.4|41389.9|41369.9|2
1735316460000|2024-12-27 16:21:00|41392.4|41372.4|41392.4|41372.4|41397.4|41377.4|41392.4|41372.4|5
1735316470000|2024-12-27 16:21:10|41394.1|41374.1|41394.9|41374.9|41397.4|41377.4|41394.1|41374.1|3
1735316480000|2024-12-27 16:21:20|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41392.4|41372.4|1
1735316490000|2024-12-27 16:21:30|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41392.4|41372.4|15
1735316500000|2024-12-27 16:21:40|41393.3|41373.3|41392.4|41372.4|41394.9|41374.9|41392.4|41372.4|0
1735316510000|2024-12-27 16:21:50|||||||||3
1735316520000|2024-12-27 16:22:00|41394.9|41374.9|41396.6|41376.6|41396.6|41376.6|41394.9|41374.9|5
1735316530000|2024-12-27 16:22:10|41399.1|41379.1|41402.4|41382.4|41402.4|41382.4|41396.6|41376.6|3
1735316550000|2024-12-27 16:22:30|41407.4|41387.4|41407.5|41387.5|41410|41390|41407.4|41387.4|9
1735316560000|2024-12-27 16:22:40|41410|41390|41407.5|41387.5|41412.5|41392.5|41407.5|41387.5|6
1735316570000|2024-12-27 16:22:50|||||||||3
1735316580000|2024-12-27 16:23:00|41408.3|41388.3|41417.5|41397.5|41417.5|41397.5|41408.3|41388.3|12
1735316590000|2024-12-27 16:23:10|41419.1|41399.1|41417.5|41397.5|41420|41400|41415|41395|14
1735316600000|2024-12-27 16:23:20|41415.8|41395.8|41415|41395|41415.8|41395.8|41415|41395|5
1735316610000|2024-12-27 16:23:30|41416.6|41396.6|41417.5|41397.5|41420|41400|41416.6|41396.6|1
1735316620000|2024-12-27 16:23:40|41415|41395|41415|41395|41415|41395|41415|41395|0
1735316630000|2024-12-27 16:23:50|41416.6|41396.6|41411.6|41391.6|41416.6|41396.6|41411.6|41391.6|5
1735316640000|2024-12-27 16:24:00|41409.1|41389.1|41406.6|41386.6|41409.1|41389.1|41406.6|41386.6|4
1735316650000|2024-12-27 16:24:10|41408.2|41388.2|41409.9|41389.9|41409.9|41389.9|41408.2|41388.2|7
1735316660000|2024-12-27 16:24:20|41410.7|41390.7|41408.3|41388.3|41410.8|41390.8|41408.2|41388.2|3
1735316670000|2024-12-27 16:24:30|||||||||1
1735316680000|2024-12-27 16:24:40|41410.8|41390.8|41408.3|41388.3|41410.8|41390.8|41406.6|41386.6|4
1735316690000|2024-12-27 16:24:50|41409.9|41389.9|41410.8|41390.8|41410.8|41390.8|41408.3|41388.3|4
1735316700000|2024-12-27 16:25:00|41408.3|41388.3|41416.6|41396.6|41416.6|41396.6|41406.6|41386.6|7
1735316710000|2024-12-27 16:25:10|41418.3|41398.3|41423.3|41403.3|41423.3|41403.3|41418.3|41398.3|6
1735316720000|2024-12-27 16:25:20|41422.5|41402.5|41425|41405|41425|41405|41422.5|41402.5|1
1735316740000|2024-12-27 16:25:40|41427.5|41407.5|41425|41405|41427.5|41407.5|41425|41405|5
1735316750000|2024-12-27 16:25:50|41426.6|41406.6|41426.6|41406.6|41427.5|41407.5|41422.5|41402.5|5
1735316760000|2024-12-27 16:26:00|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41422.5|41402.5|5
1735316770000|2024-12-27 16:26:10|41426.6|41406.6|41425|41405|41426.6|41406.6|41422.5|41402.5|6
1735316780000|2024-12-27 16:26:20|41422.5|41402.5|41427.5|41407.5|41427.5|41407.5|41422.5|41402.5|16
1735316790000|2024-12-27 16:26:30|41430|41410|41427.5|41407.5|41431.6|41411.6|41427.5|41407.5|4
1735316800000|2024-12-27 16:26:40|||||||||5
1735316810000|2024-12-27 16:26:50|41426.6|41406.6|41425|41405|41427.5|41407.5|41423.3|41403.3|5
1735316820000|2024-12-27 16:27:00|41423.3|41403.3|41422.5|41402.5|41427.5|41407.5|41422.5|41402.5|5
1735316830000|2024-12-27 16:27:10|41425|41405|41425|41405|41425|41405|41425|41405|1
1735316840000|2024-12-27 16:27:20|41423.3|41403.3|41422.5|41402.5|41423.3|41403.3|41422.5|41402.5|2
1735316850000|2024-12-27 16:27:30|41423.3|41403.3|41425|41405|41425|41405|41423.3|41403.3|8
1735316860000|2024-12-27 16:27:40|41426.6|41406.6|41425|41405|41427.5|41407.5|41425|41405|2
1735316870000|2024-12-27 16:27:50|41423.3|41403.3|41427.5|41407.5|41427.5|41407.5|41423.3|41403.3|2
1735316880000|2024-12-27 16:28:00|41430|41410|41430|41410|41430|41410|41427.5|41407.5|1
1735316890000|2024-12-27 16:28:10|41427.5|41407.5|41430|41410|41430|41410|41427.5|41407.5|0
1735316900000|2024-12-27 16:28:20|41428.3|41408.3|41430|41410|41430|41410|41428.3|41408.3|2
1735316910000|2024-12-27 16:28:30|41432.5|41412.5|41430|41410|41432.5|41412.5|41430|41410|6
1735316920000|2024-12-27 16:28:40|41432.5|41412.5|41430|41410|41432.5|41412.5|41430|41410|4
1735316930000|2024-12-27 16:28:50|41431.6|41411.6|41430|41410|41432.5|41412.5|41430|41410|3
1735316940000|2024-12-27 16:29:00|41431.6|41411.6|41432.5|41412.5|41437.5|41417.5|41431.6|41411.6|11
1735316950000|2024-12-27 16:29:10|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|4
1735316960000|2024-12-27 16:29:20|||||||||2
1735316970000|2024-12-27 16:29:30|41439.1|41419.1|41440|41420|41440|41420|41439.1|41419.1|0
1735316980000|2024-12-27 16:29:40|41437.5|41417.5|41439.1|41419.1|41441.6|41421.6|41437.5|41417.5|4
1735316990000|2024-12-27 16:29:50|41437.5|41417.5|41435|41415|41437.5|41417.5|41435|41415|7
1735317000000|2024-12-27 16:30:00|41433.3|41413.3|41432.5|41412.5|41435|41415|41430|41410|25
1735317010000|2024-12-27 16:30:10|41430|41410|41432.5|41412.5|41435|41415|41430|41410|6
1735317020000|2024-12-27 16:30:20|41431.6|41411.6|41430|41410|41431.6|41411.6|41430|41410|11
1735317030000|2024-12-27 16:30:30|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|41427.5|41407.5|3
1735317040000|2024-12-27 16:30:40|41425|41405|41422.5|41402.5|41425|41405|41422.5|41402.5|8
1735317050000|2024-12-27 16:30:50|41420.8|41400.8|41417.5|41397.5|41420.8|41400.8|41417.5|41397.5|6
1735317060000|2024-12-27 16:31:00|41415|41395|41425.8|41405.8|41428.3|41408.3|41414.2|41394.2|49
1735317070000|2024-12-27 16:31:10|41425|41405|41430|41410|41430|41410|41425|41405|4
1735317080000|2024-12-27 16:31:20|41431.6|41411.6|41427.5|41407.5|41431.6|41411.6|41427.5|41407.5|4
1735317090000|2024-12-27 16:31:30|41430|41410|41432.5|41412.5|41432.5|41412.5|41427.5|41407.5|3
1735317110000|2024-12-27 16:31:50|||||||||5
1735317120000|2024-12-27 16:32:00|41435|41415|41435|41415|41435|41415|41432.5|41412.5|2
1735317130000|2024-12-27 16:32:10|41434.1|41414.1|41435|41415|41435|41415|41432.5|41412.5|1
1735317150000|2024-12-27 16:32:30|41442.5|41422.5|41447.5|41427.5|41447.5|41427.5|41440|41420|17
1735317160000|2024-12-27 16:32:40|41449.1|41429.1|41447.5|41427.5|41451.6|41431.6|41447.5|41427.5|19
1735317170000|2024-12-27 16:32:50|41449.1|41429.1|41447.5|41427.5|41450|41430|41447.5|41427.5|12
1735317180000|2024-12-27 16:33:00|||||||||11
1735317190000|2024-12-27 16:33:10|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|41437.5|41417.5|4
1735317200000|2024-12-27 16:33:20|41435|41415|41435|41415|41435|41415|41433.3|41413.3|12
1735317210000|2024-12-27 16:33:30|41432.5|41412.5|41435|41415|41435|41415|41432.5|41412.5|4
1735317220000|2024-12-27 16:33:40|41433.3|41413.3|41432.5|41412.5|41433.3|41413.3|41432.5|41412.5|2
1735317230000|2024-12-27 16:33:50|41430|41410|41430|41410|41430|41410|41430|41410|3
1735317240000|2024-12-27 16:34:00|41431.6|41411.6|41437.5|41417.5|41437.5|41417.5|41431.6|41411.6|6
1735317250000|2024-12-27 16:34:10|41440|41420|41440|41420|41440|41420|41440|41420|2
1735317260000|2024-12-27 16:34:20|41437.5|41417.5|41439.1|41419.1|41439.1|41419.1|41437.5|41417.5|5
1735317270000|2024-12-27 16:34:30|41440|41420|41437.5|41417.5|41442.5|41422.5|41437.5|41417.5|3
1735317280000|2024-12-27 16:34:40|41440.8|41420.8|41437.5|41417.5|41441.6|41421.6|41437.5|41417.5|5
1735317290000|2024-12-27 16:34:50|41439.1|41419.1|41442.5|41422.5|41442.5|41422.5|41439.1|41419.1|3
1735317300000|2024-12-27 16:35:00|41439.1|41419.1|41437.5|41417.5|41440|41420|41436.6|41416.6|6
1735317310000|2024-12-27 16:35:10|41440|41420|41440|41420|41440|41420|41440|41420|2
1735317320000|2024-12-27 16:35:20|41437.5|41417.5|41440|41420|41440|41420|41437.5|41417.5|1
1735317330000|2024-12-27 16:35:30|41442.5|41422.5|41445|41425|41445|41425|41442.5|41422.5|2
1735317340000|2024-12-27 16:35:40|||||||||4
1735317350000|2024-12-27 16:35:50|41446.6|41426.6|41447.5|41427.5|41447.5|41427.5|41446.6|41426.6|0
1735317360000|2024-12-27 16:36:00|||||||||1
1735317370000|2024-12-27 16:36:10|41445|41425|41447.5|41427.5|41447.5|41427.5|41445|41425|6
1735317380000|2024-12-27 16:36:20|||||||||2
1735317390000|2024-12-27 16:36:30|||||||||1
1735317400000|2024-12-27 16:36:40|41448.3|41428.3|41454.9|41434.9|41454.9|41434.9|41448.3|41428.3|72
1735317410000|2024-12-27 16:36:50|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|41453.3|41433.3|3
1735317420000|2024-12-27 16:37:00|41454.1|41434.1|41456.6|41436.6|41456.6|41436.6|41454.1|41434.1|10
1735317440000|2024-12-27 16:37:20|41455|41435|41451.6|41431.6|41455|41435|41451.6|41431.6|2
1735317450000|2024-12-27 16:37:30|41455.8|41435.8|41456.6|41436.6|41456.6|41436.6|41455.8|41435.8|6
1735317470000|2024-12-27 16:37:50|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|41454.1|41434.1|10
1735317480000|2024-12-27 16:38:00|41456.6|41436.6|41456.6|41436.6|41456.6|41436.6|41454.1|41434.1|17
1735317500000|2024-12-27 16:38:20|41459.1|41439.1|41463.3|41443.3|41463.3|41443.3|41456.6|41436.6|24
1735317510000|2024-12-27 16:38:30|41461.6|41441.6|41463.3|41443.3|41463.3|41443.3|41461.6|41441.6|5
1735317520000|2024-12-27 16:38:40|41466.6|41446.6|41464.1|41444.1|41466.6|41446.6|41464.1|41444.1|3
1735317530000|2024-12-27 16:38:50|41462.5|41442.5|41461.6|41441.6|41462.5|41442.5|41461.6|41441.6|0
1735317540000|2024-12-27 16:39:00|41464.9|41444.9|41464.1|41444.1|41466.6|41446.6|41461.6|41441.6|17
1735317550000|2024-12-27 16:39:10|41462.5|41442.5|41461.6|41441.6|41464.1|41444.1|41461.6|41441.6|2
1735317560000|2024-12-27 16:39:20|||||||||1
1735317570000|2024-12-27 16:39:30|41459.1|41439.1|41454.1|41434.1|41459.1|41439.1|41454.1|41434.1|7
1735317580000|2024-12-27 16:39:40|41452.5|41432.5|41449.1|41429.1|41452.5|41432.5|41449.1|41429.1|3
1735317590000|2024-12-27 16:39:50|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|41446.6|41426.6|0
1735317600000|2024-12-27 16:40:00|41444.1|41424.1|41443.3|41423.3|41444.1|41424.1|41442.4|41422.4|2
1735317610000|2024-12-27 16:40:10|41440.8|41420.8|41439.1|41419.1|41443.3|41423.3|41439.1|41419.1|5
1735317620000|2024-12-27 16:40:20|||||||||1
1735317630000|2024-12-27 16:40:30|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|41438.3|41418.3|4
1735317640000|2024-12-27 16:40:40|41436.6|41416.6|41435|41415|41437.5|41417.5|41435|41415|8
1735317650000|2024-12-27 16:40:50|41433.3|41413.3|41432.5|41412.5|41433.3|41413.3|41432.5|41412.5|3
1735317660000|2024-12-27 16:41:00|41430|41410|41430|41410|41430|41410|41430|41410|1
1735317670000|2024-12-27 16:41:10|41428.3|41408.3|41427.5|41407.5|41428.3|41408.3|41427.5|41407.5|1
1735317680000|2024-12-27 16:41:20|41425.8|41405.8|41419.1|41399.1|41425.8|41405.8|41417.5|41397.5|3
1735317690000|2024-12-27 16:41:30|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|1
1735317710000|2024-12-27 16:41:50|41415|41395|41415|41395|41415.9|41395.9|41415|41395|1
1735317720000|2024-12-27 16:42:00|41413.4|41393.4|41415|41395|41415|41395|41412.5|41392.5|12
1735317730000|2024-12-27 16:42:10|41413.4|41393.4|41424.1|41404.1|41424.1|41404.1|41413.4|41393.4|18
1735317740000|2024-12-27 16:42:20|41422.5|41402.5|41427.5|41407.5|41427.5|41407.5|41422.5|41402.5|1
1735317750000|2024-12-27 16:42:30|41426.6|41406.6|41425|41405|41426.6|41406.6|41424.1|41404.1|4
1735317760000|2024-12-27 16:42:40|41424.1|41404.1|41422.5|41402.5|41426.6|41406.6|41422.5|41402.5|10
1735317770000|2024-12-27 16:42:50|41420|41400|41420|41400|41420|41400|41420|41400|2
1735317780000|2024-12-27 16:43:00|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|41417.5|41397.5|2
1735317790000|2024-12-27 16:43:10|41415.9|41395.9|41415|41395|41415.9|41395.9|41415|41395|2
1735317800000|2024-12-27 16:43:20|41416.6|41396.6|41414.1|41394.1|41416.6|41396.6|41412.5|41392.5|8
1735317810000|2024-12-27 16:43:30|41415|41395|41417.5|41397.5|41418.4|41398.4|41414.1|41394.1|4
1735317820000|2024-12-27 16:43:40|41420|41400|41423.3|41403.3|41423.3|41403.3|41420|41400|5
1735317830000|2024-12-27 16:43:50|41421.7|41401.7|41420|41400|41423.3|41403.3|41420|41400|1
1735317840000|2024-12-27 16:44:00|41421.7|41401.7|41420|41400|41422.5|41402.5|41420|41400|2
1735317850000|2024-12-27 16:44:10|41418.4|41398.4|41432.5|41412.5|41432.5|41412.5|41417.5|41397.5|10
1735317860000|2024-12-27 16:44:20|41430|41410|41427.5|41407.5|41430|41410|41427.5|41407.5|5
1735317870000|2024-12-27 16:44:30|41425.9|41405.9|41425|41405|41425.9|41405.9|41425|41405|1
1735317900000|2024-12-27 16:45:00|41427.5|41407.5|41432.5|41412.5|41432.5|41412.5|41427.5|41407.5|10
1735317910000|2024-12-27 16:45:10|41430.9|41410.9|41430|41410|41432.5|41412.5|41430|41410|2
1735317920000|2024-12-27 16:45:20|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|41432.5|41412.5|0
1735317930000|2024-12-27 16:45:30|41430.9|41410.9|41430|41410|41430.9|41410.9|41430|41410|1
1735317940000|2024-12-27 16:45:40|||||||||1
1735317960000|2024-12-27 16:46:00|41432.5|41412.5|41427.5|41407.5|41432.5|41412.5|41427.5|41407.5|5
1735317970000|2024-12-27 16:46:10|41425|41405|41425|41405|41425|41405|41425|41405|1
1735317990000|2024-12-27 16:46:30|41422.5|41402.5|41420|41400|41422.5|41402.5|41420|41400|2
1735318000000|2024-12-27 16:46:40|41422.5|41402.5|41424.2|41404.2|41424.2|41404.2|41422.5|41402.5|3
1735318010000|2024-12-27 16:46:50|41422.5|41402.5|41420|41400|41422.5|41402.5|41420|41400|9
1735318020000|2024-12-27 16:47:00|41422.5|41402.5|41426.7|41406.7|41427.5|41407.5|41422.5|41402.5|1
1735318030000|2024-12-27 16:47:10|41427.5|41407.5|41425|41405|41427.5|41407.5|41425|41405|0
1735318050000|2024-12-27 16:47:30|41426.7|41406.7|41432.5|41412.5|41432.5|41412.5|41426.7|41406.7|12
1735318060000|2024-12-27 16:47:40|41430.9|41410.9|41432.5|41412.5|41432.5|41412.5|41430.9|41410.9|11
1735318070000|2024-12-27 16:47:50|41430|41410|41432.5|41412.5|41432.5|41412.5|41430|41410|7
1735318080000|2024-12-27 16:48:00|41430.9|41410.9|41435|41415|41435|41415|41430.9|41410.9|3
1735318090000|2024-12-27 16:48:10|41436.7|41416.7|41435|41415|41437.5|41417.5|41435|41415|0
1735318100000|2024-12-27 16:48:20|41437.5|41417.5|41435|41415|41437.5|41417.5|41435|41415|3
1735318110000|2024-12-27 16:48:30|41439.2|41419.2|41442.5|41422.5|41442.5|41422.5|41439.2|41419.2|6
1735318120000|2024-12-27 16:48:40|41443.4|41423.4|41440|41420|41445|41425|41440|41420|15
1735318130000|2024-12-27 16:48:50|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41435.9|41415.9|3
1735318140000|2024-12-27 16:49:00|41436.7|41416.7|41435.9|41415.9|41438.4|41418.4|41435.9|41415.9|1
1735318150000|2024-12-27 16:49:10|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|41438.4|41418.4|0
1735318160000|2024-12-27 16:49:20|41433.4|41413.4|41432.5|41412.5|41437.5|41417.5|41432.5|41412.5|10
1735318170000|2024-12-27 16:49:30|||||||||1
1735318180000|2024-12-27 16:49:40|41430|41410|41427.5|41407.5|41430|41410|41427.5|41407.5|6
1735318190000|2024-12-27 16:49:50|||||||||10
1735318210000|2024-12-27 16:50:10|41429.2|41409.2|41425.9|41405.9|41430|41410|41425|41405|9
1735318220000|2024-12-27 16:50:20|41427.5|41407.5|41420|41400|41427.5|41407.5|41420|41400|19
1735318230000|2024-12-27 16:50:30|41417.5|41397.5|41422.5|41402.5|41422.5|41402.5|41417.5|41397.5|2
1735318240000|2024-12-27 16:50:40|||||||||1
1735318260000|2024-12-27 16:51:00|41425|41405|41412.5|41392.5|41425|41405|41412.5|41392.5|16
1735318270000|2024-12-27 16:51:10|41410.9|41390.9|41398.4|41378.4|41410.9|41390.9|41398.4|41378.4|14
1735318280000|2024-12-27 16:51:20|41400.9|41380.9|41400|41380|41400.9|41380.9|41398.4|41378.4|3
1735318290000|2024-12-27 16:51:30|41397.5|41377.5|41397.5|41377.5|41400|41380|41397.5|41377.5|0
1735318300000|2024-12-27 16:51:40|41395|41375|41392.5|41372.5|41395|41375|41392.5|41372.5|11
1735318320000|2024-12-27 16:52:00|41390.9|41370.9|41385|41365|41390.9|41370.9|41382.5|41362.5|286
1735318330000|2024-12-27 16:52:10|41384.2|41364.2|41377.5|41357.5|41385|41365|41377.5|41357.5|8
1735318340000|2024-12-27 16:52:20|41379.2|41359.2|41377.5|41357.5|41380|41360|41377.5|41357.5|3
1735318350000|2024-12-27 16:52:30|41373.4|41353.4|41370|41350|41373.4|41353.4|41370|41350|5
1735318370000|2024-12-27 16:52:50|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|41367.5|41347.5|6
1735318380000|2024-12-27 16:53:00|41364.2|41344.2|41367.5|41347.5|41367.5|41347.5|41362.5|41342.5|12
1735318390000|2024-12-27 16:53:10|41365.9|41345.9|41367.5|41347.5|41367.5|41347.5|41365|41345|0
1735318400000|2024-12-27 16:53:20|||||||||2
1735318410000|2024-12-27 16:53:30|41365|41345|41367.5|41347.5|41367.5|41347.5|41362.5|41342.5|5
1735318420000|2024-12-27 16:53:40|41362.5|41342.5|41372.5|41352.5|41372.5|41352.5|41362.5|41342.5|34
1735318430000|2024-12-27 16:53:50|41374.2|41354.2|41375|41355|41375|41355|41372.5|41352.5|6
1735318440000|2024-12-27 16:54:00|41372.5|41352.5|41372.5|41352.5|41372.5|41352.5|41370|41350|7
1735318450000|2024-12-27 16:54:10|41370|41350|41367.5|41347.5|41372.5|41352.5|41367.5|41347.5|2
1735318460000|2024-12-27 16:54:20|41365|41345|41366.7|41346.7|41369.2|41349.2|41365|41345|2
1735318470000|2024-12-27 16:54:30|41367.5|41347.5|41365|41345|41367.5|41347.5|41365|41345|1
1735318480000|2024-12-27 16:54:40|41367.5|41347.5|41365.9|41345.9|41367.5|41347.5|41365.9|41345.9|0
1735318490000|2024-12-27 16:54:50|41363.4|41343.4|41367.5|41347.5|41367.5|41347.5|41363.4|41343.4|1
1735318500000|2024-12-27 16:55:00|41365.9|41345.9|41360|41340|41365.9|41345.9|41360|41340|13
1735318510000|2024-12-27 16:55:10|41361.7|41341.7|41359.2|41339.2|41362.5|41342.5|41359.2|41339.2|3
1735318520000|2024-12-27 16:55:20|41358.4|41338.4|41358.4|41338.4|41358.4|41338.4|41358.4|41338.4|0
1735318530000|2024-12-27 16:55:30|41357.5|41337.5|41350|41330|41357.5|41337.5|41350|41330|13
1735318540000|2024-12-27 16:55:40|41348.4|41328.4|41342.5|41322.5|41348.4|41328.4|41340|41320|9
1735318550000|2024-12-27 16:55:50|41344.2|41324.2|41346.7|41326.7|41346.7|41326.7|41344.2|41324.2|9
1735318560000|2024-12-27 16:56:00|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|41347.5|41327.5|2
1735318570000|2024-12-27 16:56:10|41345|41325|41345|41325|41345|41325|41342.5|41322.5|4
1735318580000|2024-12-27 16:56:20|41342.5|41322.5|41345|41325|41345|41325|41342.5|41322.5|2
1735318590000|2024-12-27 16:56:30|41346.7|41326.7|41350|41330|41350|41330|41344.2|41324.2|5
1735318600000|2024-12-27 16:56:40|41348.4|41328.4|41347.5|41327.5|41348.4|41328.4|41347.5|41327.5|1
1735318610000|2024-12-27 16:56:50|41345.9|41325.9|41347.5|41327.5|41347.5|41327.5|41345|41325|1
1735318620000|2024-12-27 16:57:00|41346.7|41326.7|41347.5|41327.5|41349.2|41329.2|41345|41325|3
1735318630000|2024-12-27 16:57:10|41349.2|41329.2|41355|41335|41355|41335|41349.2|41329.2|0
1735318640000|2024-12-27 16:57:20|41354.2|41334.2|41352.5|41332.5|41355|41335|41352.5|41332.5|1
1735318650000|2024-12-27 16:57:30|41351.7|41331.7|41346.7|41326.7|41351.7|41331.7|41346.7|41326.7|3
1735318660000|2024-12-27 16:57:40|||||||||5
1735318670000|2024-12-27 16:57:50|41340|41320|41340.9|41320.9|41342.5|41322.5|41340|41320|8
1735318680000|2024-12-27 16:58:00|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41340|41320|4
1735318690000|2024-12-27 16:58:10|41338.4|41318.4|41337.5|41317.5|41338.4|41318.4|41335|41315|2
1735318700000|2024-12-27 16:58:20|41335|41315|41335|41315|41335|41315|41335|41315|2
1735318710000|2024-12-27 16:58:30|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|4
1735318720000|2024-12-27 16:58:40|41333.4|41313.4|41335.9|41315.9|41335.9|41315.9|41333.4|41313.4|19
1735318730000|2024-12-27 16:58:50|41334.2|41314.2|41333.4|41313.4|41335|41315|41333.4|41313.4|1
1735318740000|2024-12-27 16:59:00|41335.9|41315.9|41340|41320|41340|41320|41335.9|41315.9|3
1735318770000|2024-12-27 16:59:30|41342.5|41322.5|41342.5|41322.5|41342.5|41322.5|41340|41320|29
1735318780000|2024-12-27 16:59:40|||||||||1
1735318790000|2024-12-27 16:59:50|41344.2|41324.2|41345|41325|41347.5|41327.5|41342.5|41322.5|8
1735318800000|2024-12-27 17:00:00|41343.4|41323.4|41342.5|41322.5|41345|41325|41342.5|41322.5|3
1735318820000|2024-12-27 17:00:20|||||||||10
1735318830000|2024-12-27 17:00:30|41340|41320|41337.5|41317.5|41340|41320|41337.5|41317.5|2
1735318850000|2024-12-27 17:00:50|41335.9|41315.9|41335|41315|41335.9|41315.9|41335|41315|0
1735318860000|2024-12-27 17:01:00|41332.5|41312.5|41330.9|41310.9|41332.5|41312.5|41328.4|41308.4|7
1735318870000|2024-12-27 17:01:10|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41330|41310|4
1735318880000|2024-12-27 17:01:20|||||||||1
1735318890000|2024-12-27 17:01:30|41330.9|41310.9|41329.3|41309.3|41330.9|41310.9|41329.3|41309.3|1
1735318900000|2024-12-27 17:01:40|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|0
1735318910000|2024-12-27 17:01:50|41325.9|41305.9|41320|41300|41325.9|41305.9|41320|41300|10
1735318920000|2024-12-27 17:02:00|41321.7|41301.7|41322.5|41302.5|41322.5|41302.5|41321.7|41301.7|9
1735318930000|2024-12-27 17:02:10|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|5
1735318940000|2024-12-27 17:02:20|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|12
1735318950000|2024-12-27 17:02:30|41312.5|41292.5|41317.5|41297.5|41317.5|41297.5|41312.5|41292.5|2
1735318960000|2024-12-27 17:02:40|41315.9|41295.9|41312.6|41292.6|41315.9|41295.9|41312.6|41292.6|4
1735318970000|2024-12-27 17:02:50|41308.4|41288.4|41307.6|41287.6|41308.4|41288.4|41307.6|41287.6|11
1735318980000|2024-12-27 17:03:00|||||||||7
1735318990000|2024-12-27 17:03:10|||||||||1
1735319000000|2024-12-27 17:03:20|41305.1|41285.1|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|5
1735319010000|2024-12-27 17:03:30|41300.9|41280.9|41302.6|41282.6|41302.6|41282.6|41300.9|41280.9|6
1735319020000|2024-12-27 17:03:40|41300.9|41280.9|41302.6|41282.6|41303.4|41283.4|41300.9|41280.9|9
1735319030000|2024-12-27 17:03:50|41304.2|41284.2|41307.6|41287.6|41307.6|41287.6|41302.6|41282.6|1
1735319040000|2024-12-27 17:04:00|41309.2|41289.2|41312.6|41292.6|41312.6|41292.6|41309.2|41289.2|8
1735319060000|2024-12-27 17:04:20|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|41315.1|41295.1|1
1735319070000|2024-12-27 17:04:30|41312.6|41292.6|41312.6|41292.6|41314.2|41294.2|41312.6|41292.6|0
1735319080000|2024-12-27 17:04:40|||||||||1
1735319100000|2024-12-27 17:05:00|41310.1|41290.1|41314.2|41294.2|41314.2|41294.2|41308.4|41288.4|13
1735319110000|2024-12-27 17:05:10|41315.8|41295.8|41322.6|41302.6|41322.6|41302.6|41315.8|41295.8|15
1735319120000|2024-12-27 17:05:20|41321.7|41301.7|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|2
1735319130000|2024-12-27 17:05:30|41322.6|41302.6|41320.1|41300.1|41322.6|41302.6|41320.1|41300.1|0
1735319140000|2024-12-27 17:05:40|41318.4|41298.4|41317.6|41297.6|41318.4|41298.4|41317.6|41297.6|2
1735319150000|2024-12-27 17:05:50|||||||||1
1735319160000|2024-12-27 17:06:00|||||||||9
1735319170000|2024-12-27 17:06:10|41315.1|41295.1|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|3
1735319180000|2024-12-27 17:06:20|41313.4|41293.4|41312.6|41292.6|41313.4|41293.4|41310.9|41290.9|2
1735319190000|2024-12-27 17:06:30|||||||||1
1735319200000|2024-12-27 17:06:40|41314.2|41294.2|41315.1|41295.1|41315.1|41295.1|41314.2|41294.2|0
1735319210000|2024-12-27 17:06:50|41313.4|41293.4|41312.6|41292.6|41313.4|41293.4|41312.6|41292.6|0
1735319230000|2024-12-27 17:07:10|||||||||6
1735319240000|2024-12-27 17:07:20|||||||||4
1735319250000|2024-12-27 17:07:30|||||||||1
1735319260000|2024-12-27 17:07:40|||||||||21
1735319270000|2024-12-27 17:07:50|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|41311.7|41291.7|9
1735319280000|2024-12-27 17:08:00|||||||||2
1735319290000|2024-12-27 17:08:10|||||||||1
1735319310000|2024-12-27 17:08:30|41310.1|41290.1|41309.2|41289.2|41310.1|41290.1|41309.2|41289.2|1
1735319320000|2024-12-27 17:08:40|41310.1|41290.1|41308.4|41288.4|41310.1|41290.1|41308.4|41288.4|3
1735319330000|2024-12-27 17:08:50|41307.6|41287.6|41311.7|41291.7|41311.7|41291.7|41307.6|41287.6|2
1735319340000|2024-12-27 17:09:00|41312.6|41292.6|41322.6|41302.6|41322.6|41302.6|41312.6|41292.6|4
1735319350000|2024-12-27 17:09:10|41320.9|41300.9|41322.6|41302.6|41325.1|41305.1|41320.1|41300.1|2
1735319370000|2024-12-27 17:09:30|41324.2|41304.2|41320.9|41300.9|41325.1|41305.1|41320.9|41300.9|1
1735319380000|2024-12-27 17:09:40|41320.1|41300.1|41320.1|41300.1|41322.6|41302.6|41318.4|41298.4|5
1735319390000|2024-12-27 17:09:50|41318.4|41298.4|41317.6|41297.6|41318.4|41298.4|41317.6|41297.6|4
1735319400000|2024-12-27 17:10:00|41315.9|41295.9|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|3
1735319410000|2024-12-27 17:10:10|41312.6|41292.6|41315.1|41295.1|41317.6|41297.6|41312.6|41292.6|1
1735319420000|2024-12-27 17:10:20|41316.7|41296.7|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|0
1735319430000|2024-12-27 17:10:30|41317.6|41297.6|41315.1|41295.1|41317.6|41297.6|41315.1|41295.1|0
1735319440000|2024-12-27 17:10:40|41313.4|41293.4|41312.6|41292.6|41313.4|41293.4|41312.6|41292.6|1
1735319460000|2024-12-27 17:11:00|41310.9|41290.9|41312.6|41292.6|41312.6|41292.6|41310.1|41290.1|3
1735319470000|2024-12-27 17:11:10|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|41310.1|41290.1|0
1735319480000|2024-12-27 17:11:20|41307.6|41287.6|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|4
1735319490000|2024-12-27 17:11:30|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|41307.6|41287.6|2
1735319500000|2024-12-27 17:11:40|41305.1|41285.1|41300.9|41280.9|41305.1|41285.1|41300.9|41280.9|2
1735319510000|2024-12-27 17:11:50|||||||||1
1735319520000|2024-12-27 17:12:00|41297.6|41277.6|41300.1|41280.1|41300.1|41280.1|41297.6|41277.6|26
1735319530000|2024-12-27 17:12:10|41301.7|41281.7|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1735319540000|2024-12-27 17:12:20|41301.7|41281.7|41299.2|41279.2|41301.7|41281.7|41297.6|41277.6|7
1735319550000|2024-12-27 17:12:30|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|8
1735319560000|2024-12-27 17:12:40|41300.1|41280.1|41295.1|41275.1|41300.1|41280.1|41295.1|41275.1|16
1735319570000|2024-12-27 17:12:50|41296.7|41276.7|41297.6|41277.6|41297.6|41277.6|41296.7|41276.7|0
1735319580000|2024-12-27 17:13:00|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|9
1735319590000|2024-12-27 17:13:10|41300.9|41280.9|41302.6|41282.6|41302.6|41282.6|41300.9|41280.9|0
1735319620000|2024-12-27 17:13:40|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|13
1735319630000|2024-12-27 17:13:50|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|41302.6|41282.6|1
1735319640000|2024-12-27 17:14:00|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|2
1735319650000|2024-12-27 17:14:10|41301.7|41281.7|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|6
1735319660000|2024-12-27 17:14:20|41298.4|41278.4|41297.6|41277.6|41298.4|41278.4|41297.6|41277.6|1
1735319670000|2024-12-27 17:14:30|41295.9|41275.9|41297.6|41277.6|41297.6|41277.6|41295.9|41275.9|1
1735319680000|2024-12-27 17:14:40|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|1
1735319690000|2024-12-27 17:14:50|41295.1|41275.1|41292.6|41272.6|41295.1|41275.1|41292.6|41272.6|1
1735319700000|2024-12-27 17:15:00|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41292.6|41272.6|0
1735319710000|2024-12-27 17:15:10|41293.4|41273.4|41295.1|41275.1|41295.1|41275.1|41292.6|41272.6|8
1735319720000|2024-12-27 17:15:20|||||||||10
1735319730000|2024-12-27 17:15:30|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|41297.6|41277.6|2
1735319750000|2024-12-27 17:15:50|41299.2|41279.2|41300.1|41280.1|41300.1|41280.1|41299.2|41279.2|1
1735319760000|2024-12-27 17:16:00|41301.7|41281.7|41297.6|41277.6|41301.7|41281.7|41297.6|41277.6|1
1735319770000|2024-12-27 17:16:10|||||||||1
1735319780000|2024-12-27 17:16:20|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|41295.1|41275.1|0
1735319790000|2024-12-27 17:16:30|41293.4|41273.4|41292.6|41272.6|41293.4|41273.4|41292.6|41272.6|1
1735319800000|2024-12-27 17:16:40|41290.1|41270.1|41292.6|41272.6|41292.6|41272.6|41290.1|41270.1|0
1735319820000|2024-12-27 17:17:00|41295.1|41275.1|41297.6|41277.6|41297.6|41277.6|41295.1|41275.1|8
1735319830000|2024-12-27 17:17:10|41300.1|41280.1|41302.6|41282.6|41302.6|41282.6|41300.1|41280.1|0
1735319840000|2024-12-27 17:17:20|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|1
1735319850000|2024-12-27 17:17:30|41301.7|41281.7|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|16
1735319860000|2024-12-27 17:17:40|41301.7|41281.7|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|0
1735319870000|2024-12-27 17:17:50|||||||||1
1735319880000|2024-12-27 17:18:00|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|1
1735319890000|2024-12-27 17:18:10|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|2
1735319900000|2024-12-27 17:18:20|41303.4|41283.4|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1735319910000|2024-12-27 17:18:30|41307.6|41287.6|41302.6|41282.6|41307.6|41287.6|41302.6|41282.6|0
1735319920000|2024-12-27 17:18:40|41303.4|41283.4|41307.6|41287.6|41307.6|41287.6|41303.4|41283.4|1
1735319930000|2024-12-27 17:18:50|||||||||3
1735319950000|2024-12-27 17:19:10|41305.9|41285.9|41303.4|41283.4|41305.9|41285.9|41303.4|41283.4|57
1735319960000|2024-12-27 17:19:20|41301.8|41281.8|41300.9|41280.9|41301.8|41281.8|41300.9|41280.9|0
1735319970000|2024-12-27 17:19:30|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|41299.3|41279.3|3
1735319990000|2024-12-27 17:19:50|41297.7|41277.7|41294.3|41274.3|41297.7|41277.7|41294.3|41274.3|5
1735320000000|2024-12-27 17:20:00|||||||||6
1735320010000|2024-12-27 17:20:10|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|9
1735320020000|2024-12-27 17:20:20|41289.3|41269.3|41291.8|41271.8|41293.4|41273.4|41286.8|41266.8|21
1735320030000|2024-12-27 17:20:30|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41291.8|41271.8|34
1735320040000|2024-12-27 17:20:40|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|99
1735320050000|2024-12-27 17:20:50|41295.1|41275.1|41295.1|41275.1|41297.6|41277.6|41295.1|41275.1|1
1735320060000|2024-12-27 17:21:00|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|41293.4|41273.4|1
1735320080000|2024-12-27 17:21:20|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|41291.8|41271.8|0
1735320090000|2024-12-27 17:21:30|41291|41271|41287.7|41267.7|41291|41271|41287.7|41267.7|30
1735320110000|2024-12-27 17:21:50|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|41289.3|41269.3|1
1735320120000|2024-12-27 17:22:00|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|41287.7|41267.7|1
1735320130000|2024-12-27 17:22:10|41285.2|41265.2|41283.5|41263.5|41285.2|41265.2|41283.5|41263.5|6
1735320150000|2024-12-27 17:22:30|41285.2|41265.2|41283.5|41263.5|41285.2|41265.2|41283.5|41263.5|0
1735320160000|2024-12-27 17:22:40|||||||||1
1735320180000|2024-12-27 17:23:00|41285.2|41265.2|41289.3|41269.3|41291|41271|41285.2|41265.2|55
1735320190000|2024-12-27 17:23:10|41288.5|41268.5|41288.5|41268.5|41291|41271|41288.5|41268.5|1
1735320200000|2024-12-27 17:23:20|41293.5|41273.5|41298.5|41278.5|41298.5|41278.5|41293.5|41273.5|55
1735320210000|2024-12-27 17:23:30|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|41300.1|41280.1|2
1735320220000|2024-12-27 17:23:40|41298.5|41278.5|41298.5|41278.5|41301.7|41281.7|41297.6|41277.6|10
1735320230000|2024-12-27 17:23:50|41301|41281|41298.5|41278.5|41301|41281|41298.5|41278.5|15
1735320240000|2024-12-27 17:24:00|41302.6|41282.6|41302.6|41282.6|41304.2|41284.2|41302.6|41282.6|5
1735320250000|2024-12-27 17:24:10|41304.2|41284.2|41303.5|41283.5|41305.1|41285.1|41302.6|41282.6|5
1735320260000|2024-12-27 17:24:20|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|4
1735320280000|2024-12-27 17:24:40|41304.3|41284.3|41302.6|41282.6|41305.1|41285.1|41302.6|41282.6|4
1735320290000|2024-12-27 17:24:50|41301|41281|41301|41281|41301|41281|41301|41281|1
1735320300000|2024-12-27 17:25:00|41303.5|41283.5|41306|41286|41306|41286|41303.5|41283.5|1
1735320320000|2024-12-27 17:25:20|||||||||2
1735320330000|2024-12-27 17:25:30|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|3
1735320340000|2024-12-27 17:25:40|41307.6|41287.6|41310.1|41290.1|41310.1|41290.1|41307.6|41287.6|7
1735320350000|2024-12-27 17:25:50|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|4
1735320360000|2024-12-27 17:26:00|41310.1|41290.1|41307.6|41287.6|41312.6|41292.6|41307.6|41287.6|2
1735320370000|2024-12-27 17:26:10|41310.1|41290.1|41310.1|41290.1|41311.8|41291.8|41310.1|41290.1|1
1735320380000|2024-12-27 17:26:20|41311.8|41291.8|41306|41286|41311.8|41291.8|41306|41286|5
1735320390000|2024-12-27 17:26:30|41304.3|41284.3|41303.5|41283.5|41304.3|41284.3|41303.5|41283.5|2
1735320400000|2024-12-27 17:26:40|41306.8|41286.8|41307.6|41287.6|41309.3|41289.3|41306.8|41286.8|4
1735320410000|2024-12-27 17:26:50|41309.3|41289.3|41307.6|41287.6|41310.1|41290.1|41307.6|41287.6|0
1735320420000|2024-12-27 17:27:00|||||||||2
1735320430000|2024-12-27 17:27:10|||||||||2
1735320440000|2024-12-27 17:27:20|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|41305.1|41285.1|1
1735320460000|2024-12-27 17:27:40|41306.8|41286.8|41305.1|41285.1|41307.6|41287.6|41305.1|41285.1|2
1735320470000|2024-12-27 17:27:50|41302.6|41282.6|41305.1|41285.1|41305.1|41285.1|41302.6|41282.6|1
1735320480000|2024-12-27 17:28:00|41302.6|41282.6|41301|41281|41302.6|41282.6|41301|41281|10
1735320490000|2024-12-27 17:28:10|41302.6|41282.6|41300.1|41280.1|41302.6|41282.6|41300.1|41280.1|2
1735320500000|2024-12-27 17:28:20|41302.6|41282.6|41301|41281|41302.6|41282.6|41300.1|41280.1|0
1735320510000|2024-12-27 17:28:30|41300.1|41280.1|41297.6|41277.6|41300.1|41280.1|41297.6|41277.6|9
1735320530000|2024-12-27 17:28:50|41296|41276|41290.1|41270.1|41296|41276|41290.1|41270.1|8
1735320540000|2024-12-27 17:29:00|41288.5|41268.5|41290.1|41270.1|41292.6|41272.6|41287.6|41267.6|6
1735320550000|2024-12-27 17:29:10|41287.6|41267.6|41288.5|41268.5|41288.5|41268.5|41287.6|41267.6|3
1735320560000|2024-12-27 17:29:20|41287.6|41267.6|41284.3|41264.3|41288.5|41268.5|41284.3|41264.3|50
1735320570000|2024-12-27 17:29:30|||||||||1
1735320580000|2024-12-27 17:29:40|41281.8|41261.8|41284.3|41264.3|41284.3|41264.3|41279.3|41259.3|5
1735320590000|2024-12-27 17:29:50|41286|41266|41288.5|41268.5|41288.5|41268.5|41286|41266|2
1735320600000|2024-12-27 17:30:00|41286|41266|41306.8|41286.8|41306.8|41286.8|41286|41266|33
1735320610000|2024-12-27 17:30:10|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|4
1735320620000|2024-12-27 17:30:20|41311|41291|41309.3|41289.3|41311.8|41291.8|41309.3|41289.3|1
1735320630000|2024-12-27 17:30:30|41311|41291|41311|41291|41311|41291|41311|41291|0
1735320640000|2024-12-27 17:30:40|41309.3|41289.3|41311.8|41291.8|41314.3|41294.3|41309.3|41289.3|3
1735320650000|2024-12-27 17:30:50|41310.2|41290.2|41311.8|41291.8|41314.3|41294.3|41309.3|41289.3|3
1735320670000|2024-12-27 17:31:10|41314.3|41294.3|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|4
1735320690000|2024-12-27 17:31:30|41316.8|41296.8|41314.3|41294.3|41316.8|41296.8|41314.3|41294.3|9
1735320700000|2024-12-27 17:31:40|41316|41296|41324.3|41304.3|41326.8|41306.8|41316|41296|7
1735320710000|2024-12-27 17:31:50|41326|41306|41331|41311|41331|41311|41326|41306|3
1735320720000|2024-12-27 17:32:00|41329.3|41309.3|41331.8|41311.8|41331.8|41311.8|41326.8|41306.8|2
1735320730000|2024-12-27 17:32:10|41330.2|41310.2|41331.8|41311.8|41331.8|41311.8|41329.3|41309.3|0
1735320740000|2024-12-27 17:32:20|41331|41311|41331.8|41311.8|41331.8|41311.8|41329.3|41309.3|2
1735320750000|2024-12-27 17:32:30|41329.3|41309.3|41326.8|41306.8|41329.3|41309.3|41326.8|41306.8|4
1735320760000|2024-12-27 17:32:40|41324.3|41304.3|41324.3|41304.3|41326.8|41306.8|41324.3|41304.3|0
1735320770000|2024-12-27 17:32:50|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|1
1735320780000|2024-12-27 17:33:00|||||||||6
1735320790000|2024-12-27 17:33:10|41319.3|41299.3|41321.8|41301.8|41321.8|41301.8|41319.3|41299.3|8
1735320800000|2024-12-27 17:33:20|41323.5|41303.5|41322.7|41302.7|41323.5|41303.5|41322.7|41302.7|1
1735320810000|2024-12-27 17:33:30|41321.8|41301.8|41319.3|41299.3|41323.5|41303.5|41319.3|41299.3|4
1735320820000|2024-12-27 17:33:40|||||||||1
1735320830000|2024-12-27 17:33:50|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|41321.8|41301.8|5
1735320840000|2024-12-27 17:34:00|41323.5|41303.5|41321.8|41301.8|41324.3|41304.3|41321.8|41301.8|1
1735320850000|2024-12-27 17:34:10|41319.3|41299.3|41319.3|41299.3|41321|41301|41319.3|41299.3|1
1735320870000|2024-12-27 17:34:30|41317.7|41297.7|41319.3|41299.3|41319.3|41299.3|41316.8|41296.8|3
1735320880000|2024-12-27 17:34:40|41316.8|41296.8|41316.8|41296.8|41319.3|41299.3|41316.8|41296.8|10
1735320900000|2024-12-27 17:35:00|41315.2|41295.2|41309.3|41289.3|41316.8|41296.8|41309.3|41289.3|7
1735320910000|2024-12-27 17:35:10|||||||||3
1735320920000|2024-12-27 17:35:20|41311.8|41291.8|41314.3|41294.3|41314.3|41294.3|41311.8|41291.8|3
1735320930000|2024-12-27 17:35:30|||||||||2
1735320950000|2024-12-27 17:35:50|41313.5|41293.5|41311.8|41291.8|41313.5|41293.5|41311.8|41291.8|5
1735320960000|2024-12-27 17:36:00|||||||||1
1735320970000|2024-12-27 17:36:10|41310.2|41290.2|41311.8|41291.8|41311.8|41291.8|41310.2|41290.2|9
1735320980000|2024-12-27 17:36:20|41314.3|41294.3|41311.8|41291.8|41314.3|41294.3|41311.8|41291.8|1
1735320990000|2024-12-27 17:36:30|41310.2|41290.2|41311|41291|41311|41291|41309.3|41289.3|1
1735321000000|2024-12-27 17:36:40|41309.3|41289.3|41309.3|41289.3|41311.8|41291.8|41309.3|41289.3|0
1735321010000|2024-12-27 17:36:50|41311|41291|41311.8|41291.8|41311.8|41291.8|41311|41291|0
1735321020000|2024-12-27 17:37:00|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|41309.3|41289.3|0
1735321030000|2024-12-27 17:37:10|41311|41291|41311.8|41291.8|41311.8|41291.8|41310.2|41290.2|1
1735321040000|2024-12-27 17:37:20|41310.2|41290.2|41304.3|41284.3|41311.8|41291.8|41304.3|41284.3|10
1735321050000|2024-12-27 17:37:30|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|41306.8|41286.8|5
1735321070000|2024-12-27 17:37:50|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|11
1735321090000|2024-12-27 17:38:10|41302.7|41282.7|41296.8|41276.8|41302.7|41282.7|41295.2|41275.2|15
1735321100000|2024-12-27 17:38:20|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|41294.3|41274.3|4
1735321110000|2024-12-27 17:38:30|||||||||11
1735321120000|2024-12-27 17:38:40|41291.8|41271.8|41299.3|41279.3|41299.3|41279.3|41291.8|41271.8|5
1735321130000|2024-12-27 17:38:50|41301.8|41281.8|41304.3|41284.3|41304.3|41284.3|41299.3|41279.3|2
1735321140000|2024-12-27 17:39:00|41306|41286|41309.3|41289.3|41309.3|41289.3|41304.3|41284.3|3
1735321150000|2024-12-27 17:39:10|||||||||1
1735321160000|2024-12-27 17:39:20|41307.7|41287.7|41306.8|41286.8|41307.7|41287.7|41306.8|41286.8|8
1735321170000|2024-12-27 17:39:30|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|41304.3|41284.3|3
1735321190000|2024-12-27 17:39:50|41304.4|41284.4|41301.9|41281.9|41304.4|41284.4|41301.9|41281.9|5
1735321200000|2024-12-27 17:40:00|41302.7|41282.7|41304.4|41284.4|41304.4|41284.4|41299.4|41279.4|1
1735321210000|2024-12-27 17:40:10|||||||||3
1735321220000|2024-12-27 17:40:20|41306|41286|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|1
1735321230000|2024-12-27 17:40:30|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|6
1735321240000|2024-12-27 17:40:40|41304.4|41284.4|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|1
1735321260000|2024-12-27 17:41:00|41302.7|41282.7|41301.9|41281.9|41302.7|41282.7|41301.9|41281.9|1
1735321270000|2024-12-27 17:41:10|41303.5|41283.5|41304.4|41284.4|41304.4|41284.4|41303.5|41283.5|0
1735321280000|2024-12-27 17:41:20|41306.9|41286.9|41309.4|41289.4|41309.4|41289.4|41306.9|41286.9|6
1735321290000|2024-12-27 17:41:30|41311.9|41291.9|41314.4|41294.4|41314.4|41294.4|41311.9|41291.9|1
1735321300000|2024-12-27 17:41:40|41316.9|41296.9|41331.9|41311.9|41331.9|41311.9|41316.9|41296.9|15
1735321310000|2024-12-27 17:41:50|41329.4|41309.4|41326.9|41306.9|41329.4|41309.4|41326.9|41306.9|0
1735321320000|2024-12-27 17:42:00|41328.5|41308.5|41324.4|41304.4|41328.5|41308.5|41324.4|41304.4|3
1735321330000|2024-12-27 17:42:10|41325.2|41305.2|41326|41306|41326.9|41306.9|41324.4|41304.4|0
1735321340000|2024-12-27 17:42:20|41324.4|41304.4|41329.4|41309.4|41329.4|41309.4|41324.4|41304.4|1
1735321350000|2024-12-27 17:42:30|||||||||6
1735321360000|2024-12-27 17:42:40|||||||||5
1735321380000|2024-12-27 17:43:00|||||||||1
1735321390000|2024-12-27 17:43:10|41331.9|41311.9|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|5
1735321400000|2024-12-27 17:43:20|41331|41311|41334.4|41314.4|41334.4|41314.4|41329.4|41309.4|8
1735321410000|2024-12-27 17:43:30|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|10
1735321420000|2024-12-27 17:43:40|41338.5|41318.5|41334.4|41314.4|41338.5|41318.5|41334.4|41314.4|4
1735321430000|2024-12-27 17:43:50|41336.9|41316.9|41339.4|41319.4|41339.4|41319.4|41336.9|41316.9|1
1735321440000|2024-12-27 17:44:00|41337.7|41317.7|41331.9|41311.9|41337.7|41317.7|41331.9|41311.9|5
1735321450000|2024-12-27 17:44:10|41331|41311|41331.9|41311.9|41334.4|41314.4|41331|41311|11
1735321460000|2024-12-27 17:44:20|41329.4|41309.4|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|7
1735321470000|2024-12-27 17:44:30|41327.7|41307.7|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|1
1735321480000|2024-12-27 17:44:40|41327.7|41307.7|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|0
1735321490000|2024-12-27 17:44:50|41326.9|41306.9|41331|41311|41331|41311|41326.9|41306.9|1
1735321500000|2024-12-27 17:45:00|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|1
1735321510000|2024-12-27 17:45:10|41326.9|41306.9|41326|41306|41326.9|41306.9|41326|41306|9
1735321530000|2024-12-27 17:45:30|||||||||3
1735321540000|2024-12-27 17:45:40|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|41329.4|41309.4|11
1735321550000|2024-12-27 17:45:50|41326.9|41306.9|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|0
1735321560000|2024-12-27 17:46:00|41327.7|41307.7|41329.4|41309.4|41329.4|41309.4|41327.7|41307.7|1
1735321570000|2024-12-27 17:46:10|41331.9|41311.9|41334.4|41314.4|41334.4|41314.4|41331.9|41311.9|3
1735321580000|2024-12-27 17:46:20|41333.5|41313.5|41331.9|41311.9|41333.5|41313.5|41331.9|41311.9|14
1735321590000|2024-12-27 17:46:30|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|1
1735321600000|2024-12-27 17:46:40|41336|41316|41336.9|41316.9|41336.9|41316.9|41336|41316|3
1735321610000|2024-12-27 17:46:50|41335.2|41315.2|41332.7|41312.7|41335.2|41315.2|41332.7|41312.7|5
1735321620000|2024-12-27 17:47:00|||||||||2
1735321630000|2024-12-27 17:47:10|||||||||1
1735321640000|2024-12-27 17:47:20|41331.1|41311.1|41330.2|41310.2|41331.1|41311.1|41330.2|41310.2|6
1735321650000|2024-12-27 17:47:30|41328.6|41308.6|41322.7|41302.7|41328.6|41308.6|41322.7|41302.7|2
1735321660000|2024-12-27 17:47:40|41324.4|41304.4|41319.4|41299.4|41324.4|41304.4|41319.4|41299.4|2
1735321670000|2024-12-27 17:47:50|41321.9|41301.9|41321.9|41301.9|41324.4|41304.4|41321.9|41301.9|9
1735321680000|2024-12-27 17:48:00|41324.4|41304.4|41321.9|41301.9|41324.4|41304.4|41320.2|41300.2|28
1735321690000|2024-12-27 17:48:10|41322.7|41302.7|41321.9|41301.9|41322.7|41302.7|41321.9|41301.9|2
1735321700000|2024-12-27 17:48:20|41321|41301|41319.4|41299.4|41321|41301|41319.4|41299.4|5
1735321720000|2024-12-27 17:48:40|||||||||1
1735321730000|2024-12-27 17:48:50|41317.7|41297.7|41307.7|41287.7|41317.7|41297.7|41307.7|41287.7|12
1735321740000|2024-12-27 17:49:00|41306.9|41286.9|41304.4|41284.4|41306.9|41286.9|41304.4|41284.4|13
1735321750000|2024-12-27 17:49:10|41306.9|41286.9|41306.9|41286.9|41306.9|41286.9|41304.4|41284.4|3
1735321760000|2024-12-27 17:49:20|41308.5|41288.5|41309.4|41289.4|41309.4|41289.4|41306.9|41286.9|2
1735321770000|2024-12-27 17:49:30|41306.9|41286.9|41306.9|41286.9|41309.4|41289.4|41306.9|41286.9|1
1735321780000|2024-12-27 17:49:40|||||||||28
1735321790000|2024-12-27 17:49:50|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|41308.5|41288.5|2
1735321800000|2024-12-27 17:50:00|41309.4|41289.4|41339.4|41319.4|41339.4|41319.4|41309.4|41289.4|24
1735321810000|2024-12-27 17:50:10|41335.2|41315.2|41332.7|41312.7|41335.2|41315.2|41332.7|41312.7|19
1735321820000|2024-12-27 17:50:20|41335.2|41315.2|41330.2|41310.2|41335.2|41315.2|41330.2|41310.2|9
1735321830000|2024-12-27 17:50:30|41329.4|41309.4|41327.7|41307.7|41329.4|41309.4|41327.7|41307.7|5
1735321840000|2024-12-27 17:50:40|41328.6|41308.6|41330.2|41310.2|41330.2|41310.2|41328.6|41308.6|0
1735321850000|2024-12-27 17:50:50|41328.6|41308.6|41327.7|41307.7|41328.6|41308.6|41326.9|41306.9|4
1735321860000|2024-12-27 17:51:00|41326.9|41306.9|41325.2|41305.2|41329.4|41309.4|41325.2|41305.2|116
1735321870000|2024-12-27 17:51:10|41326.9|41306.9|41326.9|41306.9|41329.4|41309.4|41324.4|41304.4|2
1735321880000|2024-12-27 17:51:20|41325.2|41305.2|41324.4|41304.4|41325.2|41305.2|41324.4|41304.4|1
1735321890000|2024-12-27 17:51:30|||||||||1
1735321900000|2024-12-27 17:51:40|||||||||5
1735321920000|2024-12-27 17:52:00|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|41321.9|41301.9|7
1735321930000|2024-12-27 17:52:10|41324.4|41304.4|41326.9|41306.9|41326.9|41306.9|41324.4|41304.4|6
1735321940000|2024-12-27 17:52:20|41325.2|41305.2|41324.4|41304.4|41325.2|41305.2|41324.4|41304.4|1
1735321960000|2024-12-27 17:52:40|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|12
1735321970000|2024-12-27 17:52:50|41328.5|41308.5|41326.9|41306.9|41328.5|41308.5|41326.9|41306.9|2
1735321990000|2024-12-27 17:53:10|41328.5|41308.5|41329.4|41309.4|41329.4|41309.4|41328.5|41308.5|0
1735322010000|2024-12-27 17:53:30|41326.9|41306.9|41326.9|41306.9|41326.9|41306.9|41325.2|41305.2|3
1735322020000|2024-12-27 17:53:40|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|7
1735322030000|2024-12-27 17:53:50|41323.5|41303.5|41325.2|41305.2|41325.2|41305.2|41321.9|41301.9|4
1735322040000|2024-12-27 17:54:00|||||||||1
1735322050000|2024-12-27 17:54:10|||||||||3
1735322060000|2024-12-27 17:54:20|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|41324.4|41304.4|0
1735322070000|2024-12-27 17:54:30|41322.7|41302.7|41321.9|41301.9|41323.5|41303.5|41321.9|41301.9|7
1735322080000|2024-12-27 17:54:40|41320.2|41300.2|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|6
1735322090000|2024-12-27 17:54:50|41317.7|41297.7|41320.2|41300.2|41320.2|41300.2|41317.7|41297.7|1
1735322100000|2024-12-27 17:55:00|41318.6|41298.6|41321.9|41301.9|41321.9|41301.9|41317.7|41297.7|3
1735322110000|2024-12-27 17:55:10|41320.2|41300.2|41324.4|41304.4|41324.4|41304.4|41320.2|41300.2|14
1735322130000|2024-12-27 17:55:30|||||||||6
1735322140000|2024-12-27 17:55:40|41326.9|41306.9|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|5
1735322160000|2024-12-27 17:56:00|41331|41311|41329.4|41309.4|41331.9|41311.9|41329.4|41309.4|13
1735322170000|2024-12-27 17:56:10|41327.7|41307.7|41326.9|41306.9|41327.7|41307.7|41326.9|41306.9|1
1735322180000|2024-12-27 17:56:20|41329.4|41309.4|41324.4|41304.4|41329.4|41309.4|41324.4|41304.4|2
1735322190000|2024-12-27 17:56:30|41321.9|41301.9|41319.4|41299.4|41321.9|41301.9|41319.4|41299.4|21
1735322200000|2024-12-27 17:56:40|41317.7|41297.7|41319.4|41299.4|41319.4|41299.4|41315.2|41295.2|6
1735322210000|2024-12-27 17:56:50|41318.5|41298.5|41316.9|41296.9|41318.5|41298.5|41316.9|41296.9|5
1735322220000|2024-12-27 17:57:00|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|41314.4|41294.4|3
1735322230000|2024-12-27 17:57:10|41316.1|41296.1|41319.4|41299.4|41319.4|41299.4|41316.1|41296.1|11
1735322250000|2024-12-27 17:57:30|||||||||6
1735322260000|2024-12-27 17:57:40|41317.7|41297.7|41316.9|41296.9|41317.7|41297.7|41316.9|41296.9|2
1735322270000|2024-12-27 17:57:50|41318.5|41298.5|41319.4|41299.4|41319.4|41299.4|41318.5|41298.5|3
1735322280000|2024-12-27 17:58:00|41316.9|41296.9|41319.4|41299.4|41319.4|41299.4|41316.9|41296.9|2
1735322290000|2024-12-27 17:58:10|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|41317.8|41297.8|29
1735322300000|2024-12-27 17:58:20|41319.4|41299.4|41315.3|41295.3|41319.4|41299.4|41315.3|41295.3|12
1735322310000|2024-12-27 17:58:30|41317.8|41297.8|41322.8|41302.8|41322.8|41302.8|41317.8|41297.8|10
1735322320000|2024-12-27 17:58:40|41324.4|41304.4|41326.9|41306.9|41326.9|41306.9|41324.4|41304.4|24
1735322330000|2024-12-27 17:58:50|41328.5|41308.5|41329.4|41309.4|41329.4|41309.4|41326.9|41306.9|20
1735322340000|2024-12-27 17:59:00|41332.8|41312.8|41331.9|41311.9|41334.4|41314.4|41330.3|41310.3|72
1735322350000|2024-12-27 17:59:10|41330.3|41310.3|41343.5|41323.5|41343.5|41323.5|41330.3|41310.3|97
1735322360000|2024-12-27 17:59:20|41348.5|41328.5|41349.4|41329.4|41353.5|41333.5|41348.5|41328.5|71
1735322370000|2024-12-27 17:59:30|41351|41331|41347.8|41327.8|41351|41331|41347.8|41327.8|60
1735322380000|2024-12-27 17:59:40|41349.4|41329.4|41345.3|41325.3|41349.4|41329.4|41345.3|41325.3|38
1735322390000|2024-12-27 17:59:50|41343.6|41323.6|41343.5|41323.5|41345.3|41325.3|41340.3|41320.3|91
1735322400000|2024-12-27 18:00:00|41344.4|41324.4|41344.4|41324.4|41344.4|41324.4|41343.5|41323.5|11
1735322410000|2024-12-27 18:00:10|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|41342.8|41322.8|17
1735322420000|2024-12-27 18:00:20|41336.1|41316.1|41335.3|41315.3|41336.1|41316.1|41335.3|41315.3|19
1735322430000|2024-12-27 18:00:30|41336.1|41316.1|41334.4|41314.4|41336.1|41316.1|41334.4|41314.4|8
1735322440000|2024-12-27 18:00:40|41335.3|41315.3|41334.4|41314.4|41335.3|41315.3|41334.4|41314.4|6
1735322450000|2024-12-27 18:00:50|41336|41316|41337.8|41317.8|41337.8|41317.8|41336|41316|3
1735322460000|2024-12-27 18:01:00|41335.3|41315.3|41334.4|41314.4|41335.3|41315.3|41334.4|41314.4|0
1735322480000|2024-12-27 18:01:20|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|41332.8|41312.8|21
1735322490000|2024-12-27 18:01:30|41331.9|41311.9|41332.8|41312.8|41332.8|41312.8|41331.9|41311.9|4
1735322500000|2024-12-27 18:01:40|41331.1|41311.1|41329.4|41309.4|41332.8|41312.8|41329.4|41309.4|4
1735322510000|2024-12-27 18:01:50|||||||||2
1735322520000|2024-12-27 18:02:00|41327.8|41307.8|41324.4|41304.4|41327.8|41307.8|41324.4|41304.4|6
1735322530000|2024-12-27 18:02:10|||||||||3
1735322540000|2024-12-27 18:02:20|41319.4|41299.4|41321.1|41301.1|41321.1|41301.1|41319.4|41299.4|23
1735322550000|2024-12-27 18:02:30|41322.7|41302.7|41329.4|41309.4|41329.4|41309.4|41322.7|41302.7|19
1735322560000|2024-12-27 18:02:40|||||||||2
1735322570000|2024-12-27 18:02:50|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|2
1735322580000|2024-12-27 18:03:00|||||||||1
1735322600000|2024-12-27 18:03:20|41336.1|41316.1|41338.6|41318.6|41338.6|41318.6|41334.4|41314.4|11
1735322610000|2024-12-27 18:03:30|41340.2|41320.2|41338.6|41318.6|41341.1|41321.1|41338.6|41318.6|9
1735322620000|2024-12-27 18:03:40|41341.1|41321.1|41338.6|41318.6|41341.1|41321.1|41338.6|41318.6|4
1735322630000|2024-12-27 18:03:50|||||||||1
1735322640000|2024-12-27 18:04:00|41339.4|41319.4|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|10
1735322650000|2024-12-27 18:04:10|41335.3|41315.3|41334.4|41314.4|41335.3|41315.3|41334.4|41314.4|1
1735322660000|2024-12-27 18:04:20|41336.9|41316.9|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|4
1735322670000|2024-12-27 18:04:30|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1735322680000|2024-12-27 18:04:40|41338.6|41318.6|41339.4|41319.4|41339.4|41319.4|41338.6|41318.6|1
1735322700000|2024-12-27 18:05:00|41341.1|41321.1|41339.4|41319.4|41341.1|41321.1|41339.4|41319.4|0
1735322710000|2024-12-27 18:05:10|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|1
1735322720000|2024-12-27 18:05:20|41336.1|41316.1|41334.4|41314.4|41336.9|41316.9|41334.4|41314.4|0
1735322730000|2024-12-27 18:05:30|41336.1|41316.1|41334.4|41314.4|41336.1|41316.1|41334.4|41314.4|0
1735322740000|2024-12-27 18:05:40|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|41334.4|41314.4|1
1735322760000|2024-12-27 18:06:00|41336.9|41316.9|41339.4|41319.4|41339.4|41319.4|41336.9|41316.9|1
1735322770000|2024-12-27 18:06:10|41341.1|41321.1|41339.4|41319.4|41341.1|41321.1|41339.4|41319.4|0
1735322780000|2024-12-27 18:06:20|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41339.4|41319.4|6
1735322790000|2024-12-27 18:06:30|||||||||1
1735322800000|2024-12-27 18:06:40|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|41339.4|41319.4|9
1735322810000|2024-12-27 18:06:50|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|41336.9|41316.9|0
1735322820000|2024-12-27 18:07:00|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|41336.1|41316.1|0
1735322830000|2024-12-27 18:07:10|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|3
1735322840000|2024-12-27 18:07:20|41332.8|41312.8|41334.4|41314.4|41334.4|41314.4|41332.8|41312.8|1
1735322850000|2024-12-27 18:07:30|41332.8|41312.8|41331.9|41311.9|41332.8|41312.8|41329.4|41309.4|1
1735322860000|2024-12-27 18:07:40|41329.4|41309.4|41331.9|41311.9|41331.9|41311.9|41329.4|41309.4|2
1735322870000|2024-12-27 18:07:50|41330.3|41310.3|41329.4|41309.4|41330.3|41310.3|41329.4|41309.4|0
1735322880000|2024-12-27 18:08:00|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|41334.4|41314.4|1
1735322890000|2024-12-27 18:08:10|41332.8|41312.8|41334.4|41314.4|41334.4|41314.4|41332.8|41312.8|0
1735322900000|2024-12-27 18:08:20|||||||||2
1735322910000|2024-12-27 18:08:30|||||||||1
1735322930000|2024-12-27 18:08:50|41336.1|41316.1|41336.9|41316.9|41339.4|41319.4|41336.1|41316.1|0
1735322960000|2024-12-27 18:09:20|41339.4|41319.4|41336.9|41316.9|41339.4|41319.4|41336.9|41316.9|0
1735322970000|2024-12-27 18:09:30|41338.6|41318.6|41339.4|41319.4|41339.4|41319.4|41338.6|41318.6|0
1735322980000|2024-12-27 18:09:40|||||||||4
1735322990000|2024-12-27 18:09:50|||||||||3
1735323000000|2024-12-27 18:10:00|41337.8|41317.8|41339.4|41319.4|41339.4|41319.4|41337.8|41317.8|1
1735323010000|2024-12-27 18:10:10|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|41341.1|41321.1|1
1735323020000|2024-12-27 18:10:20|41343.6|41323.6|41344.4|41324.4|41344.4|41324.4|41343.6|41323.6|6
1735323050000|2024-12-27 18:10:50|||||||||4
1735323080000|2024-12-27 18:11:20|41346.1|41326.1|41346.9|41326.9|41346.9|41326.9|41346.1|41326.1|1
1735323090000|2024-12-27 18:11:30|41344.4|41324.4|41346.9|41326.9|41346.9|41326.9|41344.4|41324.4|0
1735323110000|2024-12-27 18:11:50|41345.3|41325.3|41346.9|41326.9|41346.9|41326.9|41344.4|41324.4|0
1735323170000|2024-12-27 18:12:50|41348.6|41328.6|41349.4|41329.4|41349.4|41329.4|41348.6|41328.6|32
1735323200000|2024-12-27 18:13:20|41350.3|41330.3|41355.2|41335.2|41355.2|41335.2|41350.3|41330.3|5
1735323210000|2024-12-27 18:13:30|41356.9|41336.9|41355.2|41335.2|41356.9|41336.9|41353.6|41333.6|11
1735323220000|2024-12-27 18:13:40|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|41353.6|41333.6|1
1735323240000|2024-12-27 18:14:00|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|41355.2|41335.2|6
1735323250000|2024-12-27 18:14:10|41356.1|41336.1|41361.9|41341.9|41361.9|41341.9|41356.1|41336.1|0
1735323260000|2024-12-27 18:14:20|41363.6|41343.6|41369.4|41349.4|41369.4|41349.4|41363.6|41343.6|4
1735323270000|2024-12-27 18:14:30|||||||||2
1735323290000|2024-12-27 18:14:50|||||||||13
1735323300000|2024-12-27 18:15:00|41366.9|41346.9|41366.9|41346.9|41369.4|41349.4|41366.9|41346.9|1
1735323330000|2024-12-27 18:15:30|41369.4|41349.4|41366.9|41346.9|41369.4|41349.4|41366.9|41346.9|0
1735323340000|2024-12-27 18:15:40|41368.6|41348.6|41369.4|41349.4|41369.4|41349.4|41366.9|41346.9|0
1735323360000|2024-12-27 18:16:00|41367.8|41347.8|41369.4|41349.4|41369.4|41349.4|41366.9|41346.9|0
1735323370000|2024-12-27 18:16:10|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|41366.9|41346.9|0
1735323430000|2024-12-27 18:17:10|41365.3|41345.3|41366.9|41346.9|41366.9|41346.9|41365.3|41345.3|0
1735323440000|2024-12-27 18:17:20|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|41364.4|41344.4|1
1735323450000|2024-12-27 18:17:30|||||||||6
1735323460000|2024-12-27 18:17:40|||||||||2
1735323480000|2024-12-27 18:18:00|||||||||1
1735323500000|2024-12-27 18:18:20|||||||||1
1735323520000|2024-12-27 18:18:40|||||||||1
1735323530000|2024-12-27 18:18:50|41366.1|41346.1|41366.9|41346.9|41366.9|41346.9|41366.1|41346.1|1
1735323550000|2024-12-27 18:19:10|41369.4|41349.4|41366.9|41346.9|41369.4|41349.4|41366.9|41346.9|0
1735323560000|2024-12-27 18:19:20|41367|41347|41367|41347|41367|41347|41367|41347|0
1735323620000|2024-12-27 18:20:20|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|1
1735323630000|2024-12-27 18:20:30|41367.8|41347.8|41369.5|41349.5|41369.5|41349.5|41367.8|41347.8|0
1735323640000|2024-12-27 18:20:40|41367|41347|41367|41347|41369.5|41349.5|41367|41347|0
1735323650000|2024-12-27 18:20:50|41368.6|41348.6|41369.5|41349.5|41369.5|41349.5|41368.6|41348.6|0
1735323660000|2024-12-27 18:21:00|41367|41347|41369.5|41349.5|41369.5|41349.5|41367|41347|3
1735323670000|2024-12-27 18:21:10|41367.8|41347.8|41372|41352|41372|41352|41367.8|41347.8|2
1735323690000|2024-12-27 18:21:30|||||||||7
1735323700000|2024-12-27 18:21:40|||||||||1
1735323710000|2024-12-27 18:21:50|41373.6|41353.6|41374.5|41354.5|41374.5|41354.5|41373.6|41353.6|1
1735323720000|2024-12-27 18:22:00|41376.1|41356.1|41379.5|41359.5|41379.5|41359.5|41376.1|41356.1|4
1735323740000|2024-12-27 18:22:20|||||||||1
1735323750000|2024-12-27 18:22:30|||||||||5
1735323760000|2024-12-27 18:22:40|||||||||1
1735323790000|2024-12-27 18:23:10|||||||||2
1735323840000|2024-12-27 18:24:00|41381.1|41361.1|41382|41362|41382|41362|41381.1|41361.1|2
1735323850000|2024-12-27 18:24:10|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|4
1735323860000|2024-12-27 18:24:20|||||||||1
1735323870000|2024-12-27 18:24:30|||||||||1
1735323880000|2024-12-27 18:24:40|41377.8|41357.8|41377|41357|41377.8|41357.8|41377|41357|0
1735323900000|2024-12-27 18:25:00|41378.6|41358.6|41377.8|41357.8|41378.6|41358.6|41377|41357|1
1735323910000|2024-12-27 18:25:10|41377|41357|41377|41357|41377|41357|41377|41357|1
1735323960000|2024-12-27 18:26:00|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|0
1735323970000|2024-12-27 18:26:10|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|41372.8|41352.8|5
1735323980000|2024-12-27 18:26:20|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|41370.3|41350.3|0
1735323990000|2024-12-27 18:26:30|||||||||1
1735324000000|2024-12-27 18:26:40|41368.6|41348.6|41364.5|41344.5|41368.6|41348.6|41364.5|41344.5|1
1735324010000|2024-12-27 18:26:50|||||||||1
1735324040000|2024-12-27 18:27:20|||||||||1
1735324050000|2024-12-27 18:27:30|||||||||4
1735324060000|2024-12-27 18:27:40|||||||||7
1735324080000|2024-12-27 18:28:00|||||||||1
1735324090000|2024-12-27 18:28:10|||||||||3
1735324100000|2024-12-27 18:28:20|||||||||1
1735324110000|2024-12-27 18:28:30|41367|41347|41367|41347|41367|41347|41367|41347|2
1735324120000|2024-12-27 18:28:40|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41367|41347|0
1735324130000|2024-12-27 18:28:50|41367.8|41347.8|41367|41347|41367.8|41347.8|41364.5|41344.5|2
1735324140000|2024-12-27 18:29:00|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|0
1735324150000|2024-12-27 18:29:10|41368.6|41348.6|41364.5|41344.5|41368.6|41348.6|41364.5|41344.5|1
1735324160000|2024-12-27 18:29:20|||||||||1
1735324180000|2024-12-27 18:29:40|||||||||1
1735324190000|2024-12-27 18:29:50|||||||||1
1735324200000|2024-12-27 18:30:00|||||||||1
1735324210000|2024-12-27 18:30:10|41362|41342|41362|41342|41362|41342|41362|41342|3
1735324220000|2024-12-27 18:30:20|41363.6|41343.6|41364.5|41344.5|41364.5|41344.5|41363.6|41343.6|0
1735324230000|2024-12-27 18:30:30|41366.1|41346.1|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735324240000|2024-12-27 18:30:40|41366.1|41346.1|41367|41347|41367|41347|41364.5|41344.5|2
1735324250000|2024-12-27 18:30:50|||||||||4
1735324260000|2024-12-27 18:31:00|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|41368.6|41348.6|7
1735324270000|2024-12-27 18:31:10|41369.5|41349.5|41372|41352|41372|41352|41369.5|41349.5|15
1735324280000|2024-12-27 18:31:20|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|4
1735324300000|2024-12-27 18:31:40|41377|41357|41377|41357|41377|41357|41377|41357|3
1735324320000|2024-12-27 18:32:00|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|41378.6|41358.6|1
1735324330000|2024-12-27 18:32:10|41377.8|41357.8|41377|41357|41377.8|41357.8|41377|41357|0
1735324350000|2024-12-27 18:32:30|41377.8|41357.8|41382|41362|41382|41362|41377.8|41357.8|5
1735324390000|2024-12-27 18:33:10|41382.8|41362.8|41387|41367|41387|41367|41382.8|41362.8|3
1735324410000|2024-12-27 18:33:30|41389.5|41369.5|41392|41372|41392|41372|41389.5|41369.5|12
1735324420000|2024-12-27 18:33:40|||||||||7
1735324430000|2024-12-27 18:33:50|||||||||1
1735324450000|2024-12-27 18:34:10|||||||||1
1735324460000|2024-12-27 18:34:20|41397|41377|41397|41377|41397|41377|41397|41377|1
1735324470000|2024-12-27 18:34:30|||||||||4
1735324490000|2024-12-27 18:34:50|||||||||1
1735324500000|2024-12-27 18:35:00|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|41394.5|41374.5|1
1735324550000|2024-12-27 18:35:50|||||||||6
1735324560000|2024-12-27 18:36:00|41397|41377|41397|41377|41397|41377|41397|41377|2
1735324570000|2024-12-27 18:36:10|41395.3|41375.3|41394.5|41374.5|41395.3|41375.3|41394.5|41374.5|0
1735324580000|2024-12-27 18:36:20|41397|41377|41399.5|41379.5|41399.5|41379.5|41397|41377|3
1735324610000|2024-12-27 18:36:50|||||||||1
1735324630000|2024-12-27 18:37:10|41401.1|41381.1|41404.5|41384.5|41404.5|41384.5|41401.1|41381.1|3
1735324670000|2024-12-27 18:37:50|41402.9|41382.9|41402|41382|41402.9|41382.9|41402|41382|1
1735324690000|2024-12-27 18:38:10|||||||||1
1735324730000|2024-12-27 18:38:50|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|0
1735324740000|2024-12-27 18:39:00|41402|41382|41404.5|41384.5|41404.5|41384.5|41402|41382|0
1735324750000|2024-12-27 18:39:10|41403.6|41383.6|41402|41382|41403.6|41383.6|41402|41382|0
1735324760000|2024-12-27 18:39:20|41399.5|41379.5|41399.5|41379.5|41402|41382|41399.5|41379.5|1
1735324800000|2024-12-27 18:40:00|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|41401.1|41381.1|0
1735324810000|2024-12-27 18:40:10|41402|41382|41399.5|41379.5|41402|41382|41399.5|41379.5|5
1735324820000|2024-12-27 18:40:20|41397|41377|41397|41377|41397|41377|41397|41377|3
1735324850000|2024-12-27 18:40:50|41397.9|41377.9|41397|41377|41397.9|41377.9|41397|41377|1
1735324860000|2024-12-27 18:41:00|41398.6|41378.6|41399.5|41379.5|41399.5|41379.5|41398.6|41378.6|0
1735324900000|2024-12-27 18:41:40|||||||||1
1735324920000|2024-12-27 18:42:00|41397|41377|41397|41377|41399.5|41379.5|41397|41377|1
1735324930000|2024-12-27 18:42:10|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|41399.5|41379.5|0
1735324940000|2024-12-27 18:42:20|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|41400.4|41380.4|1
1735324950000|2024-12-27 18:42:30|41399.5|41379.5|41402|41382|41402|41382|41399.5|41379.5|1
1735325010000|2024-12-27 18:43:30|||||||||1
1735325020000|2024-12-27 18:43:40|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|1
1735325030000|2024-12-27 18:43:50|41407|41387|41407|41387|41407|41387|41407|41387|4
1735325050000|2024-12-27 18:44:10|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|0
1735325070000|2024-12-27 18:44:30|||||||||1
1735325080000|2024-12-27 18:44:40|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|0
1735325090000|2024-12-27 18:44:50|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|41409.5|41389.5|3
1735325110000|2024-12-27 18:45:10|||||||||1
1735325120000|2024-12-27 18:45:20|41410.4|41390.4|41412|41392|41412|41392|41410.4|41390.4|0
1735325150000|2024-12-27 18:45:50|41413.7|41393.7|41412|41392|41413.7|41393.7|41412|41392|5
1735325160000|2024-12-27 18:46:00|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|41413.7|41393.7|4
1735325180000|2024-12-27 18:46:20|41412|41392|41412|41392|41412|41392|41412|41392|0
1735325190000|2024-12-27 18:46:30|||||||||7
1735325200000|2024-12-27 18:46:40|41413.7|41393.7|41414.5|41394.5|41414.5|41394.5|41413.7|41393.7|10
1735325220000|2024-12-27 18:47:00|||||||||2
1735325230000|2024-12-27 18:47:10|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|41417.9|41397.9|6
1735325240000|2024-12-27 18:47:20|||||||||3
1735325250000|2024-12-27 18:47:30|||||||||3
1735325260000|2024-12-27 18:47:40|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|3
1735325280000|2024-12-27 18:48:00|||||||||3
1735325300000|2024-12-27 18:48:20|41422|41402|41422|41402|41422|41402|41422|41402|1
1735325340000|2024-12-27 18:49:00|||||||||1
1735325350000|2024-12-27 18:49:10|||||||||1
1735325360000|2024-12-27 18:49:20|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|2
1735325390000|2024-12-27 18:49:50|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|41419.5|41399.5|4
1735325400000|2024-12-27 18:50:00|41417|41397|41414.5|41394.5|41417|41397|41414.5|41394.5|4
1735325420000|2024-12-27 18:50:20|||||||||2
1735325430000|2024-12-27 18:50:30|||||||||3
1735325440000|2024-12-27 18:50:40|||||||||2
1735325460000|2024-12-27 18:51:00|||||||||1
1735325480000|2024-12-27 18:51:20|41410.4|41390.4|41409.5|41389.5|41410.4|41390.4|41409.5|41389.5|4
1735325490000|2024-12-27 18:51:30|41412|41392|41412|41392|41412|41392|41412|41392|3
1735325510000|2024-12-27 18:51:50|||||||||3
1735325520000|2024-12-27 18:52:00|41413.7|41393.7|41414.5|41394.5|41414.5|41394.5|41413.7|41393.7|1
1735325530000|2024-12-27 18:52:10|||||||||3
1735325540000|2024-12-27 18:52:20|41417|41397|41417|41397|41417|41397|41417|41397|0
1735325570000|2024-12-27 18:52:50|41415.4|41395.4|41412|41392|41415.4|41395.4|41412|41392|2
1735325580000|2024-12-27 18:53:00|||||||||2
1735325600000|2024-12-27 18:53:20|41413.7|41393.7|41414.5|41394.5|41414.5|41394.5|41412.9|41392.9|0
1735325620000|2024-12-27 18:53:40|41412.9|41392.9|41412|41392|41412.9|41392.9|41412|41392|0
1735325630000|2024-12-27 18:53:50|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|41414.5|41394.5|2
1735325640000|2024-12-27 18:54:00|41412.9|41392.9|41414.5|41394.5|41414.5|41394.5|41412.9|41392.9|1
1735325650000|2024-12-27 18:54:10|41417|41397|41429.5|41409.5|41434.5|41414.5|41417|41397|49
1735325660000|2024-12-27 18:54:20|41427|41407|41429.5|41409.5|41429.5|41409.5|41427|41407|6
1735325670000|2024-12-27 18:54:30|41432|41412|41436.2|41416.2|41436.2|41416.2|41432|41412|12
1735325680000|2024-12-27 18:54:40|||||||||1
1735325690000|2024-12-27 18:54:50|||||||||2
1735325700000|2024-12-27 18:55:00|41438.7|41418.7|41442|41422|41442|41422|41437|41417|9
1735325710000|2024-12-27 18:55:10|41443.7|41423.7|41447|41427|41447|41427|41443.7|41423.7|5
1735325730000|2024-12-27 18:55:30|||||||||3
1735325740000|2024-12-27 18:55:40|||||||||3
1735325750000|2024-12-27 18:55:50|||||||||2
1735325760000|2024-12-27 18:56:00|41445.4|41425.4|41442|41422|41445.4|41425.4|41442|41422|0
1735325770000|2024-12-27 18:56:10|||||||||2
1735325780000|2024-12-27 18:56:20|||||||||1
1735325790000|2024-12-27 18:56:30|41441.2|41421.2|41428.7|41408.7|41441.2|41421.2|41428.7|41408.7|48
1735325800000|2024-12-27 18:56:40|41427|41407|41427|41407|41427|41407|41427|41407|1
1735325820000|2024-12-27 18:57:00|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|41424.5|41404.5|0
1735325830000|2024-12-27 18:57:10|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|41422.9|41402.9|1
1735325860000|2024-12-27 18:57:40|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|41420.4|41400.4|1
1735325920000|2024-12-27 18:58:40|41417.9|41397.9|41417|41397|41417.9|41397.9|41417|41397|27
1735325940000|2024-12-27 18:59:00|41414.5|41394.5|41414.6|41394.6|41414.6|41394.6|41414.5|41394.5|2
1735325950000|2024-12-27 18:59:10|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|1
1735325970000|2024-12-27 18:59:30|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|0
1735325980000|2024-12-27 18:59:40|41412.1|41392.1|41414.6|41394.6|41414.6|41394.6|41410.4|41390.4|3
1735325990000|2024-12-27 18:59:50|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|1
1735326000000|2024-12-27 19:00:00|41410.4|41390.4|41409.6|41389.6|41410.4|41390.4|41409.6|41389.6|0
1735326010000|2024-12-27 19:00:10|||||||||13
1735326020000|2024-12-27 19:00:20|||||||||1
1735326030000|2024-12-27 19:00:30|41411.2|41391.2|41409.6|41389.6|41411.2|41391.2|41409.6|41389.6|1
1735326040000|2024-12-27 19:00:40|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|6
1735326050000|2024-12-27 19:00:50|41408.8|41388.8|41407.1|41387.1|41408.8|41388.8|41407.1|41387.1|0
1735326060000|2024-12-27 19:01:00|41409.6|41389.6|41412.1|41392.1|41412.1|41392.1|41409.6|41389.6|1
1735326070000|2024-12-27 19:01:10|41409.6|41389.6|41411.2|41391.2|41411.2|41391.2|41409.6|41389.6|1
1735326080000|2024-12-27 19:01:20|41412.1|41392.1|41409.6|41389.6|41412.1|41392.1|41409.6|41389.6|2
1735326090000|2024-12-27 19:01:30|41408.7|41388.7|41402.1|41382.1|41408.7|41388.7|41402.1|41382.1|11
1735326100000|2024-12-27 19:01:40|||||||||2
1735326110000|2024-12-27 19:01:50|41400.4|41380.4|41399.6|41379.6|41400.4|41380.4|41399.6|41379.6|0
1735326120000|2024-12-27 19:02:00|41401.2|41381.2|41402.1|41382.1|41402.1|41382.1|41401.2|41381.2|2
1735326140000|2024-12-27 19:02:20|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|0
1735326160000|2024-12-27 19:02:40|41397.9|41377.9|41397.1|41377.1|41397.9|41377.9|41397.1|41377.1|2
1735326170000|2024-12-27 19:02:50|||||||||1
1735326190000|2024-12-27 19:03:10|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|41398.7|41378.7|2
1735326200000|2024-12-27 19:03:20|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|41402.9|41382.9|6
1735326210000|2024-12-27 19:03:30|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|41399.6|41379.6|3
1735326220000|2024-12-27 19:03:40|||||||||1
1735326230000|2024-12-27 19:03:50|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|41397.1|41377.1|0
1735326240000|2024-12-27 19:04:00|41396.2|41376.2|41394.6|41374.6|41396.2|41376.2|41394.6|41374.6|4
1735326280000|2024-12-27 19:04:40|||||||||4
1735326330000|2024-12-27 19:05:30|41396.2|41376.2|41397.1|41377.1|41397.1|41377.1|41396.2|41376.2|0
1735326380000|2024-12-27 19:06:20|||||||||1
1735326400000|2024-12-27 19:06:40|||||||||1
1735326410000|2024-12-27 19:06:50|41398.7|41378.7|41399.6|41379.6|41399.6|41379.6|41398.7|41378.7|0
1735326420000|2024-12-27 19:07:00|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|17
1735326430000|2024-12-27 19:07:10|||||||||7
1735326450000|2024-12-27 19:07:30|41400.4|41380.4|41397.9|41377.9|41400.4|41380.4|41397.9|41377.9|27
1735326460000|2024-12-27 19:07:40|||||||||1
1735326470000|2024-12-27 19:07:50|41399.6|41379.6|41397.9|41377.9|41399.6|41379.6|41397.9|41377.9|0
1735326480000|2024-12-27 19:08:00|41398.8|41378.8|41404.6|41384.6|41404.6|41384.6|41398.8|41378.8|4
1735326490000|2024-12-27 19:08:10|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|0
1735326520000|2024-12-27 19:08:40|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|0
1735326530000|2024-12-27 19:08:50|||||||||1
1735326620000|2024-12-27 19:10:20|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1735326660000|2024-12-27 19:11:00|||||||||2
1735326680000|2024-12-27 19:11:20|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|8
1735326690000|2024-12-27 19:11:30|41410.4|41390.4|41407.1|41387.1|41410.4|41390.4|41407.1|41387.1|0
1735326730000|2024-12-27 19:12:10|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|1
1735326740000|2024-12-27 19:12:20|41402.9|41382.9|41404.6|41384.6|41404.6|41384.6|41402.9|41382.9|2
1735326820000|2024-12-27 19:13:40|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|14
1735326830000|2024-12-27 19:13:50|||||||||1
1735326860000|2024-12-27 19:14:20|41404.6|41384.6|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|0
1735326870000|2024-12-27 19:14:30|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735326900000|2024-12-27 19:15:00|41406.2|41386.2|41407.1|41387.1|41407.1|41387.1|41406.2|41386.2|1
1735326910000|2024-12-27 19:15:10|41405.4|41385.4|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|0
1735326930000|2024-12-27 19:15:30|41405.4|41385.4|41407.1|41387.1|41407.1|41387.1|41404.6|41384.6|0
1735326950000|2024-12-27 19:15:50|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735326990000|2024-12-27 19:16:30|||||||||1
1735327000000|2024-12-27 19:16:40|||||||||1
1735327010000|2024-12-27 19:16:50|41406.2|41386.2|41409.6|41389.6|41409.6|41389.6|41406.2|41386.2|2
1735327020000|2024-12-27 19:17:00|41408|41388|41409.6|41389.6|41409.6|41389.6|41407.1|41387.1|0
1735327050000|2024-12-27 19:17:30|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|41411.2|41391.2|1
1735327080000|2024-12-27 19:18:00|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1735327090000|2024-12-27 19:18:10|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|41414.6|41394.6|0
1735327110000|2024-12-27 19:18:30|41413|41393|41414.6|41394.6|41414.6|41394.6|41412.1|41392.1|1
1735327120000|2024-12-27 19:18:40|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|41417.1|41397.1|1
1735327160000|2024-12-27 19:19:20|||||||||1
1735327170000|2024-12-27 19:19:30|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|41419.6|41399.6|1
1735327200000|2024-12-27 19:20:00|41422.9|41402.9|41427.1|41407.1|41427.1|41407.1|41422.9|41402.9|6
1735327210000|2024-12-27 19:20:10|41424.6|41404.6|41422.1|41402.1|41424.6|41404.6|41422.1|41402.1|1
1735327220000|2024-12-27 19:20:20|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|41424.6|41404.6|0
1735327240000|2024-12-27 19:20:40|41423|41403|41414.6|41394.6|41423|41403|41414.6|41394.6|3
1735327250000|2024-12-27 19:20:50|41413|41393|41412.1|41392.1|41413|41393|41412.1|41392.1|1
1735327260000|2024-12-27 19:21:00|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|41410.5|41390.5|0
1735327280000|2024-12-27 19:21:20|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|2
1735327300000|2024-12-27 19:21:40|41408|41388|41406.3|41386.3|41408|41388|41406.3|41386.3|0
1735327310000|2024-12-27 19:21:50|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|41408.8|41388.8|2
1735327340000|2024-12-27 19:22:20|||||||||1
1735327350000|2024-12-27 19:22:30|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|41409.6|41389.6|0
1735327380000|2024-12-27 19:23:00|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|0
1735327410000|2024-12-27 19:23:30|41410.5|41390.5|41409.6|41389.6|41410.5|41390.5|41409.6|41389.6|0
1735327420000|2024-12-27 19:23:40|41412.1|41392.1|41412.1|41392.1|41412.1|41392.1|41410.5|41390.5|3
1735327430000|2024-12-27 19:23:50|41410.5|41390.5|41409.6|41389.6|41410.5|41390.5|41409.6|41389.6|0
1735327510000|2024-12-27 19:25:10|41408|41388|41407.1|41387.1|41408|41388|41407.1|41387.1|1
1735327610000|2024-12-27 19:26:50|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|1
1735327620000|2024-12-27 19:27:00|41403|41383|41402.1|41382.1|41403|41383|41402.1|41382.1|0
1735327630000|2024-12-27 19:27:10|41401.3|41381.3|41397.1|41377.1|41401.3|41381.3|41397.1|41377.1|0
1735327650000|2024-12-27 19:27:30|||||||||2
1735327660000|2024-12-27 19:27:40|||||||||1
1735327680000|2024-12-27 19:28:00|41399.6|41379.6|41402.1|41382.1|41402.1|41382.1|41399.6|41379.6|0
1735327690000|2024-12-27 19:28:10|||||||||1
1735327720000|2024-12-27 19:28:40|||||||||1
1735327730000|2024-12-27 19:28:50|||||||||1
1735327750000|2024-12-27 19:29:10|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735327760000|2024-12-27 19:29:20|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|0
1735327790000|2024-12-27 19:29:50|41403.8|41383.8|41404.6|41384.6|41404.6|41384.6|41403.8|41383.8|2
1735327800000|2024-12-27 19:30:00|||||||||1
1735327820000|2024-12-27 19:30:20|||||||||1
1735327830000|2024-12-27 19:30:30|41405.5|41385.5|41407.1|41387.1|41407.1|41387.1|41405.5|41385.5|0
1735327840000|2024-12-27 19:30:40|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735327860000|2024-12-27 19:31:00|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|4
1735327870000|2024-12-27 19:31:10|41405.5|41385.5|41404.6|41384.6|41405.5|41385.5|41404.6|41384.6|0
1735327880000|2024-12-27 19:31:20|41406.3|41386.3|41409.6|41389.6|41409.6|41389.6|41406.3|41386.3|0
1735327890000|2024-12-27 19:31:30|||||||||1
1735327900000|2024-12-27 19:31:40|41408|41388|41407.1|41387.1|41408|41388|41407.1|41387.1|2
1735327910000|2024-12-27 19:31:50|41405.5|41385.5|41404.6|41384.6|41405.5|41385.5|41404.6|41384.6|0
1735327920000|2024-12-27 19:32:00|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|0
1735327990000|2024-12-27 19:33:10|41408.8|41388.8|41409.6|41389.6|41409.6|41389.6|41408.8|41388.8|0
1735328020000|2024-12-27 19:33:40|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|2
1735328040000|2024-12-27 19:34:00|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735328050000|2024-12-27 19:34:10|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|41402.1|41382.1|0
1735328060000|2024-12-27 19:34:20|41404.6|41384.6|41402.1|41382.1|41404.6|41384.6|41402.1|41382.1|0
1735328080000|2024-12-27 19:34:40|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735328090000|2024-12-27 19:34:50|41403|41383|41404.6|41384.6|41404.6|41384.6|41402.1|41382.1|0
1735328100000|2024-12-27 19:35:00|41406.3|41386.3|41407.1|41387.1|41407.1|41387.1|41406.3|41386.3|0
1735328120000|2024-12-27 19:35:20|||||||||1
1735328150000|2024-12-27 19:35:50|||||||||1
1735328170000|2024-12-27 19:36:10|41405.5|41385.5|41404.6|41384.6|41406.3|41386.3|41404.6|41384.6|1
1735328200000|2024-12-27 19:36:40|41403|41383|41402.1|41382.1|41403|41383|41402.1|41382.1|0
1735328220000|2024-12-27 19:37:00|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|41404.6|41384.6|0
1735328230000|2024-12-27 19:37:10|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|41407.1|41387.1|2
1735328250000|2024-12-27 19:37:30|||||||||1
1735328310000|2024-12-27 19:38:30|41405.5|41385.5|41404.7|41384.7|41406.3|41386.3|41404.6|41384.6|1
1735328340000|2024-12-27 19:39:00|41406.3|41386.3|41404.7|41384.7|41407.2|41387.2|41404.7|41384.7|0
1735328390000|2024-12-27 19:39:50|41406.3|41386.3|41404.7|41384.7|41407.2|41387.2|41404.7|41384.7|3
1735328410000|2024-12-27 19:40:10|41407.2|41387.2|41407.2|41387.2|41408|41388|41406.4|41386.4|4
1735328460000|2024-12-27 19:41:00|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|0
1735328470000|2024-12-27 19:41:10|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|0
1735328520000|2024-12-27 19:42:00|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1735328600000|2024-12-27 19:43:20|||||||||3
1735328620000|2024-12-27 19:43:40|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|41412.2|41392.2|1
1735328630000|2024-12-27 19:43:50|41414.7|41394.7|41417.2|41397.2|41417.2|41397.2|41414.7|41394.7|3
1735328640000|2024-12-27 19:44:00|||||||||1
1735328650000|2024-12-27 19:44:10|||||||||1
1735328660000|2024-12-27 19:44:20|||||||||5
1735328700000|2024-12-27 19:45:00|41418.8|41398.8|41417.2|41397.2|41419.7|41399.7|41417.2|41397.2|2
1735328720000|2024-12-27 19:45:20|||||||||1
1735328730000|2024-12-27 19:45:30|41415.5|41395.5|41417.2|41397.2|41417.2|41397.2|41415.5|41395.5|0
1735328750000|2024-12-27 19:45:50|||||||||1
1735328790000|2024-12-27 19:46:30|41416.3|41396.3|41414.7|41394.7|41416.3|41396.3|41414.7|41394.7|0
1735328800000|2024-12-27 19:46:40|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41415.5|41395.5|0
1735328870000|2024-12-27 19:47:50|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|41414.7|41394.7|0
1735328880000|2024-12-27 19:48:00|41413|41393|41412.2|41392.2|41413|41393|41412.2|41392.2|4
1735328910000|2024-12-27 19:48:30|||||||||1
1735328940000|2024-12-27 19:49:00|41413.8|41393.8|41414.7|41394.7|41414.7|41394.7|41413.8|41393.8|0
1735328970000|2024-12-27 19:49:30|||||||||1
1735329010000|2024-12-27 19:50:10|||||||||4
1735329020000|2024-12-27 19:50:20|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|1
1735329070000|2024-12-27 19:51:10|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|41419.7|41399.7|1
1735329120000|2024-12-27 19:52:00|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|41422.2|41402.2|0
1735329130000|2024-12-27 19:52:10|41420.5|41400.5|41422.2|41402.2|41422.2|41402.2|41419.7|41399.7|1
1735329160000|2024-12-27 19:52:40|||||||||5
1735329190000|2024-12-27 19:53:10|41420.5|41400.5|41419.7|41399.7|41420.5|41400.5|41419.7|41399.7|1
1735329200000|2024-12-27 19:53:20|||||||||1
1735329220000|2024-12-27 19:53:40|||||||||1
1735329240000|2024-12-27 19:54:00|41418|41398|41417.2|41397.2|41418|41398|41417.2|41397.2|3
1735329260000|2024-12-27 19:54:20|||||||||1
1735329290000|2024-12-27 19:54:50|41416.3|41396.3|41417.2|41397.2|41417.2|41397.2|41416.3|41396.3|5
1735329300000|2024-12-27 19:55:00|41418.8|41398.8|41419.7|41399.7|41419.7|41399.7|41418.8|41398.8|0
1735329310000|2024-12-27 19:55:10|||||||||8
1735329320000|2024-12-27 19:55:20|41421.3|41401.3|41424.7|41404.7|41424.7|41404.7|41421.3|41401.3|1
1735329350000|2024-12-27 19:55:50|||||||||2
1735329380000|2024-12-27 19:56:20|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|41427.2|41407.2|3
1735329400000|2024-12-27 19:56:40|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41424.7|41404.7|0
1735329420000|2024-12-27 19:57:00|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|41429.7|41409.7|2
1735329440000|2024-12-27 19:57:20|41427.2|41407.2|41429.7|41409.7|41429.7|41409.7|41427.2|41407.2|2
1735329450000|2024-12-27 19:57:30|41427.2|41407.2|41427.2|41407.2|41428.8|41408.8|41427.2|41407.2|4
1735329460000|2024-12-27 19:57:40|41424.7|41404.7|41427.2|41407.2|41427.2|41407.2|41424.7|41404.7|1
1735329470000|2024-12-27 19:57:50|41428.1|41408.1|41429.7|41409.7|41429.7|41409.7|41428.1|41408.1|0
1735329490000|2024-12-27 19:58:10|||||||||1
1735329500000|2024-12-27 19:58:20|41428.8|41408.8|41427.2|41407.2|41428.8|41408.8|41427.2|41407.2|1
1735329530000|2024-12-27 19:58:50|41425.6|41405.6|41424.7|41404.7|41425.6|41405.6|41424.7|41404.7|0
1735329540000|2024-12-27 19:59:00|||||||||1
1735329580000|2024-12-27 19:59:40|||||||||3
1735329590000|2024-12-27 19:59:50|41426.3|41406.3|41427.2|41407.2|41427.2|41407.2|41426.3|41406.3|4
1735329600000|2024-12-27 20:00:00|41425.6|41405.6|41424.7|41404.7|41425.6|41405.6|41424.7|41404.7|1
1735329610000|2024-12-27 20:00:10|||||||||1
1735329640000|2024-12-27 20:00:40|41423.1|41403.1|41419.7|41399.7|41423.1|41403.1|41419.7|41399.7|0
1735329650000|2024-12-27 20:00:50|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|41417.2|41397.2|0
1735329680000|2024-12-27 20:01:20|||||||||1
1735329690000|2024-12-27 20:01:30|41414.7|41394.7|41412.2|41392.2|41414.7|41394.7|41412.2|41392.2|3
1735329720000|2024-12-27 20:02:00|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|41409.7|41389.7|0
1735329730000|2024-12-27 20:02:10|||||||||2
1735329750000|2024-12-27 20:02:30|||||||||1
1735329760000|2024-12-27 20:02:40|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|1
1735329770000|2024-12-27 20:02:50|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|41405.6|41385.6|1
1735329790000|2024-12-27 20:03:10|||||||||2
1735329810000|2024-12-27 20:03:30|||||||||1
1735329820000|2024-12-27 20:03:40|||||||||1
1735329830000|2024-12-27 20:03:50|||||||||3
1735329840000|2024-12-27 20:04:00|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|41403.1|41383.1|3
1735329870000|2024-12-27 20:04:30|||||||||1
1735329890000|2024-12-27 20:04:50|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|41404.7|41384.7|2
1735329910000|2024-12-27 20:05:10|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|41407.2|41387.2|3
1735329920000|2024-12-27 20:05:20|41408.1|41388.1|41409.7|41389.7|41409.7|41389.7|41408.1|41388.1|0
1735329940000|2024-12-27 20:05:40|41407.2|41387.2|41409.7|41389.7|41409.7|41389.7|41407.2|41387.2|4
1735329980000|2024-12-27 20:06:20|41408|41388|41404.7|41384.7|41408|41388|41404.7|41384.7|4
1735329990000|2024-12-27 20:06:30|||||||||4
1735330020000|2024-12-27 20:07:00|||||||||2
1735330030000|2024-12-27 20:07:10|||||||||1
1735330040000|2024-12-27 20:07:20|41402.2|41382.2|41399.7|41379.7|41402.2|41382.2|41399.7|41379.7|3
1735330050000|2024-12-27 20:07:30|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|41397.2|41377.2|1
1735330060000|2024-12-27 20:07:40|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|1
1735330070000|2024-12-27 20:07:50|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|10
1735330100000|2024-12-27 20:08:20|||||||||1
1735330140000|2024-12-27 20:09:00|||||||||1
1735330160000|2024-12-27 20:09:20|||||||||1
1735330200000|2024-12-27 20:10:00|41401.4|41381.4|41401.4|41381.4|41401.4|41381.4|41401.4|41381.4|0
1735330210000|2024-12-27 20:10:10|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|41399.7|41379.7|0
1735330220000|2024-12-27 20:10:20|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|41398.9|41378.9|1
1735330230000|2024-12-27 20:10:30|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|41396.4|41376.4|1
1735330250000|2024-12-27 20:10:50|||||||||1
1735330280000|2024-12-27 20:11:20|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|41394.7|41374.7|0
1735330330000|2024-12-27 20:12:10|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|41389.7|41369.7|1
1735330340000|2024-12-27 20:12:20|||||||||4
1735330350000|2024-12-27 20:12:30|41388.1|41368.1|41387.2|41367.2|41388.1|41368.1|41387.2|41367.2|1
1735330360000|2024-12-27 20:12:40|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|1
1735330410000|2024-12-27 20:13:30|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|5
1735330420000|2024-12-27 20:13:40|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|5
1735330430000|2024-12-27 20:13:50|41378.9|41358.9|41379.7|41359.7|41379.7|41359.7|41378.9|41358.9|4
1735330440000|2024-12-27 20:14:00|41381.4|41361.4|41379.7|41359.7|41381.4|41361.4|41379.7|41359.7|1
1735330460000|2024-12-27 20:14:20|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|41381.4|41361.4|1
1735330470000|2024-12-27 20:14:30|||||||||3
1735330490000|2024-12-27 20:14:50|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|41379.7|41359.7|3
1735330500000|2024-12-27 20:15:00|41381.4|41361.4|41384.7|41364.7|41384.7|41364.7|41381.4|41361.4|16
1735330520000|2024-12-27 20:15:20|41383.1|41363.1|41382.2|41362.2|41383.1|41363.1|41382.2|41362.2|1
1735330540000|2024-12-27 20:15:40|||||||||5
1735330550000|2024-12-27 20:15:50|||||||||1
1735330580000|2024-12-27 20:16:20|41380.6|41360.6|41379.7|41359.7|41382.2|41362.2|41379.7|41359.7|0
1735330590000|2024-12-27 20:16:30|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|41377.2|41357.2|0
1735330610000|2024-12-27 20:16:50|41375.6|41355.6|41374.7|41354.7|41375.6|41355.6|41374.7|41354.7|0
1735330650000|2024-12-27 20:17:30|41376.4|41356.4|41374.7|41354.7|41377.2|41357.2|41374.7|41354.7|3
1735330670000|2024-12-27 20:17:50|||||||||1
1735330690000|2024-12-27 20:18:10|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|41374.8|41354.8|0
1735330700000|2024-12-27 20:18:20|||||||||2
1735330740000|2024-12-27 20:19:00|||||||||1
1735330800000|2024-12-27 20:20:00|41372.3|41352.3|41371.4|41351.4|41372.3|41352.3|41371.4|41351.4|35
1735330810000|2024-12-27 20:20:10|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|0
1735330820000|2024-12-27 20:20:20|41365.6|41345.6|41359.8|41339.8|41365.6|41345.6|41359.8|41339.8|5
1735330830000|2024-12-27 20:20:30|41358.1|41338.1|41357.3|41337.3|41358.1|41338.1|41357.3|41337.3|1
1735330870000|2024-12-27 20:21:10|41355.6|41335.6|41354.8|41334.8|41355.6|41335.6|41354.8|41334.8|9
1735330880000|2024-12-27 20:21:20|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|41353.1|41333.1|3
1735330890000|2024-12-27 20:21:30|||||||||3
1735330900000|2024-12-27 20:21:40|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|41350.6|41330.6|0
1735330910000|2024-12-27 20:21:50|41349|41329|41349|41329|41349|41329|41349|41329|0
1735330920000|2024-12-27 20:22:00|41350.6|41330.6|41349|41329|41350.6|41330.6|41349|41329|1
1735330960000|2024-12-27 20:22:40|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|41348.1|41328.1|0
1735330970000|2024-12-27 20:22:50|41346.5|41326.5|41345.6|41325.6|41346.5|41326.5|41344.8|41324.8|4
1735330980000|2024-12-27 20:23:00|41344.8|41324.8|41342.3|41322.3|41344.8|41324.8|41342.3|41322.3|2
1735331010000|2024-12-27 20:23:30|||||||||1
1735331030000|2024-12-27 20:23:50|41340.6|41320.6|41342.3|41322.3|41342.3|41322.3|41340.6|41320.6|2
1735331040000|2024-12-27 20:24:00|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|4
1735331060000|2024-12-27 20:24:20|41341.4|41321.4|41341.4|41321.4|41341.4|41321.4|41341.4|41321.4|3
1735331070000|2024-12-27 20:24:30|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|41339.8|41319.8|2
1735331080000|2024-12-27 20:24:40|||||||||1
1735331090000|2024-12-27 20:24:50|||||||||2
1735331100000|2024-12-27 20:25:00|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|41342.3|41322.3|0
1735331110000|2024-12-27 20:25:10|41341.4|41321.4|41342.3|41322.3|41342.3|41322.3|41341.4|41321.4|3
1735331120000|2024-12-27 20:25:20|||||||||3
1735331140000|2024-12-27 20:25:40|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|2
1735331160000|2024-12-27 20:26:00|41346.4|41326.4|41346.4|41326.4|41346.4|41326.4|41346.4|41326.4|0
1735331170000|2024-12-27 20:26:10|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1735331180000|2024-12-27 20:26:20|||||||||2
1735331190000|2024-12-27 20:26:30|41349.8|41329.8|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|0
1735331250000|2024-12-27 20:27:30|41345.6|41325.6|41347.3|41327.3|41349.8|41329.8|41345.6|41325.6|3
1735331260000|2024-12-27 20:27:40|41349.8|41329.8|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|18
1735331290000|2024-12-27 20:28:10|41345.6|41325.6|41347.3|41327.3|41347.3|41327.3|41344.8|41324.8|1
1735331300000|2024-12-27 20:28:20|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|0
1735331310000|2024-12-27 20:28:30|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1735331320000|2024-12-27 20:28:40|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|6
1735331330000|2024-12-27 20:28:50|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|1
1735331340000|2024-12-27 20:29:00|41353.9|41333.9|41354.8|41334.8|41354.8|41334.8|41353.9|41333.9|1
1735331370000|2024-12-27 20:29:30|41353.9|41333.9|41354.8|41334.8|41354.8|41334.8|41353.9|41333.9|1
1735331380000|2024-12-27 20:29:40|||||||||1
1735331400000|2024-12-27 20:30:00|41353.1|41333.1|41354.8|41334.8|41354.8|41334.8|41353.1|41333.1|0
1735331420000|2024-12-27 20:30:20|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|41357.3|41337.3|3
1735331430000|2024-12-27 20:30:30|||||||||1
1735331450000|2024-12-27 20:30:50|41355.6|41335.6|41357.3|41337.3|41357.3|41337.3|41354.8|41334.8|2
1735331460000|2024-12-27 20:31:00|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|3
1735331490000|2024-12-27 20:31:30|||||||||1
1735331520000|2024-12-27 20:32:00|||||||||3
1735331530000|2024-12-27 20:32:10|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|41352.3|41332.3|0
1735331570000|2024-12-27 20:32:50|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|3
1735331580000|2024-12-27 20:33:00|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|1
1735331600000|2024-12-27 20:33:20|41353.1|41333.1|41352.3|41332.3|41353.1|41333.1|41352.3|41332.3|16
1735331620000|2024-12-27 20:33:40|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|0
1735331640000|2024-12-27 20:34:00|||||||||1
1735331650000|2024-12-27 20:34:10|41353.1|41333.1|41352.3|41332.3|41353.1|41333.1|41352.3|41332.3|5
1735331680000|2024-12-27 20:34:40|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|1
1735331690000|2024-12-27 20:34:50|||||||||2
1735331700000|2024-12-27 20:35:00|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|7
1735331730000|2024-12-27 20:35:30|||||||||1
1735331750000|2024-12-27 20:35:50|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|41354.8|41334.8|0
1735331760000|2024-12-27 20:36:00|||||||||1
1735331820000|2024-12-27 20:37:00|41352.3|41332.3|41351.4|41331.4|41352.3|41332.3|41351.4|41331.4|1
1735331840000|2024-12-27 20:37:20|||||||||1
1735331860000|2024-12-27 20:37:40|41353.1|41333.1|41354.8|41334.8|41354.8|41334.8|41353.1|41333.1|3
1735331870000|2024-12-27 20:37:50|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|41356.4|41336.4|24
1735331880000|2024-12-27 20:38:00|41358.9|41338.9|41357.3|41337.3|41358.9|41338.9|41357.3|41337.3|0
1735331890000|2024-12-27 20:38:10|||||||||1
1735331910000|2024-12-27 20:38:30|||||||||1
1735331920000|2024-12-27 20:38:40|41358.9|41338.9|41359.8|41339.8|41359.8|41339.8|41358.9|41338.9|0
1735331930000|2024-12-27 20:38:50|41361.4|41341.4|41362.3|41342.3|41362.3|41342.3|41361.4|41341.4|0
1735331950000|2024-12-27 20:39:10|41360.7|41340.7|41359.8|41339.8|41360.7|41340.7|41359.8|41339.8|1
1735331960000|2024-12-27 20:39:20|||||||||2
1735332010000|2024-12-27 20:40:10|||||||||1
1735332020000|2024-12-27 20:40:20|41358.2|41338.2|41357.3|41337.3|41358.2|41338.2|41357.3|41337.3|1
1735332040000|2024-12-27 20:40:40|41360.6|41340.6|41362.3|41342.3|41362.3|41342.3|41360.6|41340.6|0
1735332060000|2024-12-27 20:41:00|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|41357.3|41337.3|3
1735332070000|2024-12-27 20:41:10|||||||||1
1735332130000|2024-12-27 20:42:10|41361.5|41341.5|41362.3|41342.3|41362.3|41342.3|41361.5|41341.5|2
1735332150000|2024-12-27 20:42:30|41361.5|41341.5|41359.8|41339.8|41361.5|41341.5|41359.8|41339.8|0
1735332160000|2024-12-27 20:42:40|41358.2|41338.2|41357.3|41337.3|41358.2|41338.2|41357.3|41337.3|1
1735332170000|2024-12-27 20:42:50|41355.7|41335.7|41354.8|41334.8|41355.7|41335.7|41354.8|41334.8|0
1735332180000|2024-12-27 20:43:00|||||||||1
1735332200000|2024-12-27 20:43:20|||||||||1
1735332240000|2024-12-27 20:44:00|||||||||1
1735332250000|2024-12-27 20:44:10|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|41353.2|41333.2|1
1735332260000|2024-12-27 20:44:20|41352.3|41332.3|41349.8|41329.8|41352.3|41332.3|41349.8|41329.8|0
1735332290000|2024-12-27 20:44:50|||||||||1
1735332300000|2024-12-27 20:45:00|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|1
1735332310000|2024-12-27 20:45:10|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|41344.8|41324.8|2
1735332320000|2024-12-27 20:45:20|41346.5|41326.5|41347.3|41327.3|41347.3|41327.3|41346.5|41326.5|2
1735332340000|2024-12-27 20:45:40|41346.5|41326.5|41349.8|41329.8|41349.8|41329.8|41346.5|41326.5|1
1735332390000|2024-12-27 20:46:30|41347.3|41327.3|41349.8|41329.8|41349.8|41329.8|41347.3|41327.3|7
1735332410000|2024-12-27 20:46:50|41348.2|41328.2|41344.8|41324.8|41348.2|41328.2|41344.8|41324.8|13
1735332430000|2024-12-27 20:47:10|||||||||1
1735332440000|2024-12-27 20:47:20|||||||||1
1735332450000|2024-12-27 20:47:30|||||||||1
1735332480000|2024-12-27 20:48:00|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|41349.8|41329.8|3
1735332500000|2024-12-27 20:48:20|41348.2|41328.2|41347.3|41327.3|41348.2|41328.2|41347.3|41327.3|0
1735332520000|2024-12-27 20:48:40|41349|41329|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|1
1735332530000|2024-12-27 20:48:50|41349|41329|41348.2|41328.2|41349.8|41329.8|41348.2|41328.2|0
1735332540000|2024-12-27 20:49:00|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|41347.3|41327.3|0
1735332560000|2024-12-27 20:49:20|41349|41329|41349.8|41329.8|41349.8|41329.8|41349|41329|3
1735332570000|2024-12-27 20:49:30|41347.3|41327.3|41349.8|41329.8|41349.8|41329.8|41347.3|41327.3|0
1735332580000|2024-12-27 20:49:40|41348.2|41328.2|41347.3|41327.3|41349.8|41329.8|41347.3|41327.3|1
1735332590000|2024-12-27 20:49:50|41349|41329|41349.8|41329.8|41349.8|41329.8|41349|41329|0
1735332600000|2024-12-27 20:50:00|41351.5|41331.5|41357.3|41337.3|41357.3|41337.3|41351.5|41331.5|9
1735332610000|2024-12-27 20:50:10|41355.7|41335.7|41359|41339|41359|41339|41354.8|41334.8|1
1735332620000|2024-12-27 20:50:20|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|41359.8|41339.8|0
1735332630000|2024-12-27 20:50:30|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41359.8|41339.8|0
1735332640000|2024-12-27 20:50:40|41364.8|41344.8|41362.3|41342.3|41364.8|41344.8|41362.3|41342.3|1
1735332650000|2024-12-27 20:50:50|41364.8|41344.8|41362.3|41342.3|41364.8|41344.8|41362.3|41342.3|1
1735332660000|2024-12-27 20:51:00|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|2
1735332680000|2024-12-27 20:51:20|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|0
1735332690000|2024-12-27 20:51:30|41369|41349|41370.6|41350.6|41370.6|41350.6|41369|41349|2
1735332700000|2024-12-27 20:51:40|41372.3|41352.3|41372.3|41352.3|41374|41354|41369|41349|2
1735332710000|2024-12-27 20:51:50|41369.8|41349.8|41367.3|41347.3|41369.8|41349.8|41367.3|41347.3|6
1735332720000|2024-12-27 20:52:00|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|1
1735332730000|2024-12-27 20:52:10|||||||||2
1735332740000|2024-12-27 20:52:20|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|2
1735332760000|2024-12-27 20:52:40|41369|41349|41369.8|41349.8|41369.8|41349.8|41369|41349|0
1735332770000|2024-12-27 20:52:50|41365.7|41345.7|41364.8|41344.8|41365.7|41345.7|41364.8|41344.8|0
1735332790000|2024-12-27 20:53:10|||||||||2
1735332830000|2024-12-27 20:53:50|||||||||1
1735332840000|2024-12-27 20:54:00|||||||||2
1735332850000|2024-12-27 20:54:10|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|41362.3|41342.3|2
1735332860000|2024-12-27 20:54:20|41365.6|41345.6|41367.3|41347.3|41367.3|41347.3|41365.6|41345.6|7
1735332870000|2024-12-27 20:54:30|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|41364.8|41344.8|0
1735332880000|2024-12-27 20:54:40|41363.2|41343.2|41362.3|41342.3|41364|41344|41360.7|41340.7|1
1735332890000|2024-12-27 20:54:50|41360.7|41340.7|41362.3|41342.3|41362.3|41342.3|41360.7|41340.7|0
1735332900000|2024-12-27 20:55:00|41360.7|41340.7|41359.8|41339.8|41361.5|41341.5|41359.8|41339.8|0
1735332920000|2024-12-27 20:55:20|41358.2|41338.2|41359.8|41339.8|41359.8|41339.8|41357.3|41337.3|1
1735332930000|2024-12-27 20:55:30|41358.2|41338.2|41357.3|41337.3|41358.2|41338.2|41357.3|41337.3|1
1735332950000|2024-12-27 20:55:50|41355.7|41335.7|41359.8|41339.8|41359.8|41339.8|41355.7|41335.7|4
1735332960000|2024-12-27 20:56:00|41358.2|41338.2|41358.2|41338.2|41358.2|41338.2|41358.2|41338.2|0
1735332970000|2024-12-27 20:56:10|41357.3|41337.3|41357.3|41337.3|41359|41339|41357.3|41337.3|0
1735332980000|2024-12-27 20:56:20|41355.7|41335.7|41354.8|41334.8|41355.7|41335.7|41354.8|41334.8|0
1735332990000|2024-12-27 20:56:30|||||||||1
1735333000000|2024-12-27 20:56:40|41356.5|41336.5|41359.8|41339.8|41359.8|41339.8|41356.5|41336.5|1
1735333030000|2024-12-27 20:57:10|41364|41344|41364.8|41344.8|41364.8|41344.8|41364|41344|9
1735333040000|2024-12-27 20:57:20|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|41367.3|41347.3|1
1735333050000|2024-12-27 20:57:30|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|41369.8|41349.8|5
1735333060000|2024-12-27 20:57:40|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|41369.9|41349.9|0
1735333080000|2024-12-27 20:58:00|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|41374.9|41354.9|19
1735333090000|2024-12-27 20:58:10|||||||||2
1735333100000|2024-12-27 20:58:20|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|41377.4|41357.4|1
1735333130000|2024-12-27 20:58:50|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|41379.9|41359.9|1
1735333150000|2024-12-27 20:59:10|||||||||3
1735333190000|2024-12-27 20:59:50|41381.5|41361.5|41382.4|41362.4|41384|41364|41381.5|41361.5|9
1735333200000|2024-12-27 21:00:00|41384|41364|41384.9|41364.9|41384.9|41364.9|41382.4|41362.4|2
1735333210000|2024-12-27 21:00:10|41383.2|41363.2|41384.9|41364.9|41384.9|41364.9|41383.2|41363.2|3
1735333220000|2024-12-27 21:00:20|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|41387.4|41367.4|4
1735333260000|2024-12-27 21:01:00|||||||||2
1735333270000|2024-12-27 21:01:10|41389|41369|41387.4|41367.4|41389|41369|41387.4|41367.4|3
1735333280000|2024-12-27 21:01:20|41389|41369|41389|41369|41389|41369|41387.4|41367.4|0
1735333290000|2024-12-27 21:01:30|41387.4|41367.4|41389|41369|41389|41369|41387.4|41367.4|1
1735333310000|2024-12-27 21:01:50|41389.9|41369.9|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|3
1735333320000|2024-12-27 21:02:00|||||||||1
1735333340000|2024-12-27 21:02:20|41390.7|41370.7|41389.9|41369.9|41390.7|41370.7|41389.9|41369.9|0
1735333360000|2024-12-27 21:02:40|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|0
1735333370000|2024-12-27 21:02:50|41394|41374|41394|41374|41394|41374|41394|41374|10
1735333390000|2024-12-27 21:03:10|||||||||3
1735333430000|2024-12-27 21:03:50|||||||||2
1735333440000|2024-12-27 21:04:00|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|16
1735333500000|2024-12-27 21:05:00|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|5
1735333510000|2024-12-27 21:05:10|41399.9|41379.9|41399.9|41379.9|41401.5|41381.5|41399.9|41379.9|1
1735333520000|2024-12-27 21:05:20|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|0
1735333580000|2024-12-27 21:06:20|||||||||1
1735333620000|2024-12-27 21:07:00|41399|41379|41399.9|41379.9|41399.9|41379.9|41397.4|41377.4|3
1735333660000|2024-12-27 21:07:40|41397.4|41377.4|41396.5|41376.5|41397.4|41377.4|41396.5|41376.5|8
1735333670000|2024-12-27 21:07:50|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|0
1735333690000|2024-12-27 21:08:10|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|41396.5|41376.5|1
1735333760000|2024-12-27 21:09:20|41394|41374|41394|41374|41394|41374|41394|41374|0
1735333790000|2024-12-27 21:09:50|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|6
1735333810000|2024-12-27 21:10:10|||||||||2
1735333850000|2024-12-27 21:10:50|||||||||1
1735334020000|2024-12-27 21:13:40|||||||||1
1735334040000|2024-12-27 21:14:00|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|9
1735334060000|2024-12-27 21:14:20|41396.5|41376.5|41397.4|41377.4|41397.4|41377.4|41396.5|41376.5|4
1735334070000|2024-12-27 21:14:30|41399|41379|41399|41379|41399|41379|41399|41379|0
1735334100000|2024-12-27 21:15:00|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|41399.9|41379.9|3
1735334130000|2024-12-27 21:15:30|||||||||3
1735334140000|2024-12-27 21:15:40|||||||||2
1735334220000|2024-12-27 21:17:00|||||||||2
1735334280000|2024-12-27 21:18:00|||||||||3
1735334290000|2024-12-27 21:18:10|41394.9|41374.9|41397.4|41377.4|41397.4|41377.4|41394.9|41374.9|2
1735334340000|2024-12-27 21:19:00|||||||||2
1735334350000|2024-12-27 21:19:10|41395.8|41375.8|41394.9|41374.9|41395.8|41375.8|41394.9|41374.9|1
1735334360000|2024-12-27 21:19:20|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|4
1735334400000|2024-12-27 21:20:00|41394.9|41374.9|41396.5|41376.5|41396.5|41376.5|41394.9|41374.9|2
1735334410000|2024-12-27 21:20:10|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|0
1735334440000|2024-12-27 21:20:40|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|0
1735334460000|2024-12-27 21:21:00|||||||||3
1735334520000|2024-12-27 21:22:00|||||||||2
1735334530000|2024-12-27 21:22:10|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|4
1735334540000|2024-12-27 21:22:20|41394.9|41374.9|41397.4|41377.4|41397.4|41377.4|41394.9|41374.9|0
1735334580000|2024-12-27 21:23:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|2
1735334590000|2024-12-27 21:23:10|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|41397.4|41377.4|0
1735334620000|2024-12-27 21:23:40|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|0
1735334690000|2024-12-27 21:24:50|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|41393.3|41373.3|0
1735334800000|2024-12-27 21:26:40|||||||||1
1735334940000|2024-12-27 21:29:00|||||||||3
1735334970000|2024-12-27 21:29:30|||||||||1
1735335000000|2024-12-27 21:30:00|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|41394.9|41374.9|0
1735335010000|2024-12-27 21:30:10|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|0
1735335080000|2024-12-27 21:31:20|||||||||1
1735335130000|2024-12-27 21:32:10|||||||||2
1735335150000|2024-12-27 21:32:30|||||||||2
1735335180000|2024-12-27 21:33:00|41390.8|41370.8|41389.9|41369.9|41390.8|41370.8|41389.9|41369.9|0
1735335190000|2024-12-27 21:33:10|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|0
1735335240000|2024-12-27 21:34:00|41391.6|41371.6|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|0
1735335260000|2024-12-27 21:34:20|41389.9|41369.9|41392.4|41372.4|41392.4|41372.4|41389.9|41369.9|0
1735335270000|2024-12-27 21:34:30|||||||||1
1735335320000|2024-12-27 21:35:20|41393.3|41373.3|41394.9|41374.9|41394.9|41374.9|41393.3|41373.3|0
1735335350000|2024-12-27 21:35:50|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|41392.4|41372.4|1
1735335360000|2024-12-27 21:36:00|||||||||1
1735335450000|2024-12-27 21:37:30|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|0
1735335620000|2024-12-27 21:40:20|41395|41375|41395|41375|41395|41375|41395|41375|0
1735335660000|2024-12-27 21:41:00|||||||||1
1735335780000|2024-12-27 21:43:00|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41395|41375|3
1735335800000|2024-12-27 21:43:20|41395|41375|41395|41375|41395|41375|41395|41375|3
1735335820000|2024-12-27 21:43:40|41396.6|41376.6|41395|41375|41396.6|41376.6|41395|41375|1
1735335890000|2024-12-27 21:44:50|41394.1|41374.1|41395|41375|41395|41375|41394.1|41374.1|2
1735335900000|2024-12-27 21:45:00|||||||||1
1735336040000|2024-12-27 21:47:20|||||||||1
1735336050000|2024-12-27 21:47:30|||||||||2
1735336130000|2024-12-27 21:48:50|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|41396.6|41376.6|5
1735336140000|2024-12-27 21:49:00|41398.3|41378.3|41400|41380|41400|41380|41398.3|41378.3|1
1735336200000|2024-12-27 21:50:00|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|3
1735336210000|2024-12-27 21:50:10|||||||||1
1735336230000|2024-12-27 21:50:30|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|41398.3|41378.3|3
1735336240000|2024-12-27 21:50:40|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|0
1735336250000|2024-12-27 21:50:50|41395.8|41375.8|41395|41375|41395.8|41375.8|41395|41375|1
1735336260000|2024-12-27 21:51:00|41394.1|41374.1|41394.1|41374.1|41394.1|41374.1|41392.5|41372.5|0
1735336270000|2024-12-27 21:51:10|41395|41375|41395|41375|41395|41375|41395|41375|0
1735336280000|2024-12-27 21:51:20|41392.5|41372.5|41395|41375|41395|41375|41392.5|41372.5|0
1735336290000|2024-12-27 21:51:30|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|1
1735336380000|2024-12-27 21:53:00|41395|41375|41393.3|41373.3|41395|41375|41393.3|41373.3|0
1735336390000|2024-12-27 21:53:10|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|0
1735336400000|2024-12-27 21:53:20|41395|41375|41392.5|41372.5|41395|41375|41392.5|41372.5|0
1735336490000|2024-12-27 21:54:50|41395|41375|41395|41375|41395|41375|41395|41375|1
1735336500000|2024-12-27 21:55:00|41397.5|41377.5|41395|41375|41397.5|41377.5|41395|41375|12
1735336540000|2024-12-27 21:55:40|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|0
1735336560000|2024-12-27 21:56:00|41395.9|41375.9|41395|41375|41395.9|41375.9|41395|41375|0
1735336590000|2024-12-27 21:56:30|41396.6|41376.6|41395|41375|41396.6|41376.6|41395|41375|0
1735336600000|2024-12-27 21:56:40|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|41397.5|41377.5|1
1735336620000|2024-12-27 21:57:00|41395.9|41375.9|41397.5|41377.5|41397.5|41377.5|41395.9|41375.9|2
1735336640000|2024-12-27 21:57:20|41400|41380|41400|41380|41400|41380|41400|41380|0
1735336650000|2024-12-27 21:57:30|41399.1|41379.1|41400|41380|41400|41380|41397.5|41377.5|2
1735336660000|2024-12-27 21:57:40|41396.6|41376.6|41395|41375|41397.5|41377.5|41395|41375|2
1735336690000|2024-12-27 21:58:10|||||||||2
1735336700000|2024-12-27 21:58:20|||||||||3
1735336710000|2024-12-27 21:58:30|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|41392.5|41372.5|2
1735336720000|2024-12-27 21:58:40|||||||||5
1735336770000|2024-12-27 21:59:30|||||||||1
1735336790000|2024-12-27 21:59:50|41395|41375|41392.5|41372.5|41395|41375|41392.5|41372.5|1
1735513210000|2024-12-29 23:00:10|41414|41394|41426.5|41406.5|41429|41409|41414|41394|6
1735513220000|2024-12-29 23:00:20|41429|41409|41429|41409|41431.5|41411.5|41429|41409|0
1735513230000|2024-12-29 23:00:30|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|41433.1|41413.1|1
1735513240000|2024-12-29 23:00:40|41434|41414|41434|41414|41435.6|41415.6|41434|41414|1
1735513250000|2024-12-29 23:00:50|41435.6|41415.6|41434|41414|41436.5|41416.5|41434|41414|0
1735513260000|2024-12-29 23:01:00|41436.5|41416.5|41429|41409|41436.5|41416.5|41429|41409|2
1735513270000|2024-12-29 23:01:10|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|41424.9|41404.9|1
1735513280000|2024-12-29 23:01:20|41423.4|41403.4|41419|41399|41423.4|41403.4|41419|41399|0
1735513290000|2024-12-29 23:01:30|41415.6|41395.6|41414|41394|41415.6|41395.6|41414|41394|0
1735513310000|2024-12-29 23:01:50|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41414.9|41394.9|0
1735513320000|2024-12-29 23:02:00|||||||||1
1735513330000|2024-12-29 23:02:10|41417.4|41397.4|41419|41399|41420.6|41400.6|41417.4|41397.4|2
1735513340000|2024-12-29 23:02:20|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|41416.5|41396.5|3
1735513360000|2024-12-29 23:02:40|41419|41399|41421.5|41401.5|41421.5|41401.5|41419|41399|14
1735513370000|2024-12-29 23:02:50|41417.4|41397.4|41417.4|41397.4|41419.9|41399.9|41417.4|41397.4|2
1735513380000|2024-12-29 23:03:00|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|41419.9|41399.9|0
1735513390000|2024-12-29 23:03:10|41419|41399|41419|41399|41419|41399|41419|41399|0
1735513400000|2024-12-29 23:03:20|41417.4|41397.4|41419.9|41399.9|41419.9|41399.9|41417.4|41397.4|1
1735513420000|2024-12-29 23:03:40|41419|41399|41424|41404|41424|41404|41419|41399|2
1735513430000|2024-12-29 23:03:50|41424.9|41404.9|41426.5|41406.5|41426.5|41406.5|41424.9|41404.9|2
1735513440000|2024-12-29 23:04:00|||||||||2
1735513460000|2024-12-29 23:04:20|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|41428.1|41408.1|1
1735513500000|2024-12-29 23:05:00|41429|41409|41429|41409|41429|41409|41429|41409|2
1735513520000|2024-12-29 23:05:20|41430.6|41410.6|41433.1|41413.1|41433.1|41413.1|41430.6|41410.6|3
1735513530000|2024-12-29 23:05:30|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|41430.6|41410.6|12
1735513540000|2024-12-29 23:05:40|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|41431.5|41411.5|0
1735513640000|2024-12-29 23:07:20|||||||||1
1735513650000|2024-12-29 23:07:30|41435|41415|41444|41424|41444|41424|41435|41415|12
1735513660000|2024-12-29 23:07:40|41449|41429|41449|41429|41449|41429|41449|41429|0
1735513670000|2024-12-29 23:07:50|||||||||2
1735513680000|2024-12-29 23:08:00|||||||||1
1735513690000|2024-12-29 23:08:10|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|41448.1|41428.1|3
1735513700000|2024-12-29 23:08:20|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|41451.5|41431.5|1
1735513710000|2024-12-29 23:08:30|41454|41434|41459|41439|41459|41439|41454|41434|1
1735513720000|2024-12-29 23:08:40|41457.5|41437.5|41456.5|41436.5|41457.5|41437.5|41456.5|41436.5|0
1735513730000|2024-12-29 23:08:50|41459|41439|41459|41439|41459|41439|41459|41439|1
1735513740000|2024-12-29 23:09:00|41456.5|41436.5|41459|41439|41461.5|41441.5|41456.5|41436.5|9
1735513760000|2024-12-29 23:09:20|41460.6|41440.6|41461.5|41441.5|41461.5|41441.5|41460.6|41440.6|1
1735513770000|2024-12-29 23:09:30|41464|41444|41465|41445|41465|41445|41464|41444|0
1735513780000|2024-12-29 23:09:40|41466.5|41446.5|41469.7|41449.7|41469.7|41449.7|41466.5|41446.5|0
1735513790000|2024-12-29 23:09:50|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1735513810000|2024-12-29 23:10:10|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1735513820000|2024-12-29 23:10:20|41470.6|41450.6|41470.6|41450.6|41474.7|41454.7|41469|41449|19
1735513830000|2024-12-29 23:10:30|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|41472.2|41452.2|0
1735513870000|2024-12-29 23:11:10|41474.7|41454.7|41479.7|41459.7|41479.7|41459.7|41474.7|41454.7|9
1735513880000|2024-12-29 23:11:20|41483.8|41463.8|41484|41464|41486.5|41466.5|41483.8|41463.8|6
1735513890000|2024-12-29 23:11:30|41484.1|41464.1|41486.6|41466.6|41486.6|41466.6|41482.5|41462.5|1
1735513900000|2024-12-29 23:11:40|41482.5|41462.5|41484.1|41464.1|41484.1|41464.1|41482.5|41462.5|3
1735513910000|2024-12-29 23:11:50|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|6
1735513920000|2024-12-29 23:12:00|41488.1|41468.1|41489.1|41469.1|41489.1|41469.1|41486.6|41466.6|0
1735513930000|2024-12-29 23:12:10|41487.5|41467.5|41484.1|41464.1|41489.1|41469.1|41484.1|41464.1|2
1735513940000|2024-12-29 23:12:20|41482.5|41462.5|41481.6|41461.6|41483.1|41463.1|41481.6|41461.6|0
1735513950000|2024-12-29 23:12:30|||||||||1
1735513960000|2024-12-29 23:12:40|41482.5|41462.5|41484.1|41464.1|41484.1|41464.1|41482.5|41462.5|0
1735513970000|2024-12-29 23:12:50|41482.5|41462.5|41484.1|41464.1|41484.1|41464.1|41481.6|41461.6|1
1735513980000|2024-12-29 23:13:00|41481.6|41461.6|41486.6|41466.6|41486.6|41466.6|41481.6|41461.6|2
1735513990000|2024-12-29 23:13:10|||||||||1
1735514000000|2024-12-29 23:13:20|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|2
1735514020000|2024-12-29 23:13:40|||||||||3
1735514030000|2024-12-29 23:13:50|41490|41470|41498.1|41478.1|41498.1|41478.1|41490|41470|5
1735514040000|2024-12-29 23:14:00|41499.7|41479.7|41500.6|41480.6|41500.6|41480.6|41499.7|41479.7|2
1735514050000|2024-12-29 23:14:10|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|41503.1|41483.1|0
1735514070000|2024-12-29 23:14:30|41502.2|41482.2|41500.6|41480.6|41502.2|41482.2|41500.6|41480.6|0
1735514090000|2024-12-29 23:14:50|||||||||1
1735514110000|2024-12-29 23:15:10|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|3
1735514120000|2024-12-29 23:15:20|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|1
1735514130000|2024-12-29 23:15:30|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|41499.1|41479.1|0
1735514160000|2024-12-29 23:16:00|||||||||2
1735514180000|2024-12-29 23:16:20|41500.6|41480.6|41511.6|41491.6|41511.6|41491.6|41500.6|41480.6|4
1735514190000|2024-12-29 23:16:30|41513.1|41493.1|41516.6|41496.6|41516.6|41496.6|41513.1|41493.1|5
1735514200000|2024-12-29 23:16:40|41514.1|41494.1|41516.6|41496.6|41516.6|41496.6|41514.1|41494.1|5
1735514220000|2024-12-29 23:17:00|||||||||8
1735514230000|2024-12-29 23:17:10|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|0
1735514240000|2024-12-29 23:17:20|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|10
1735514250000|2024-12-29 23:17:30|||||||||2
1735514260000|2024-12-29 23:17:40|41512.5|41492.5|41512.5|41492.5|41512.5|41492.5|41512.5|41492.5|31
1735514270000|2024-12-29 23:17:50|41510.9|41490.9|41505|41485|41510.9|41490.9|41505|41485|1
1735514310000|2024-12-29 23:18:30|41504.1|41484.1|41502.5|41482.5|41504.1|41484.1|41502.5|41482.5|1
1735514320000|2024-12-29 23:18:40|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|41504.1|41484.1|2
1735514330000|2024-12-29 23:18:50|41502.5|41482.5|41501.6|41481.6|41502.5|41482.5|41501.6|41481.6|1
1735514350000|2024-12-29 23:19:10|41504.7|41484.7|41506.6|41486.6|41506.6|41486.6|41504.7|41484.7|4
1735514380000|2024-12-29 23:19:40|41507.5|41487.5|41511.6|41491.6|41511.6|41491.6|41507.5|41487.5|1
1735514440000|2024-12-29 23:20:40|||||||||1
1735514460000|2024-12-29 23:21:00|41514.7|41494.7|41515.7|41495.7|41517.2|41497.2|41514.7|41494.7|2
1735514470000|2024-12-29 23:21:10|||||||||3
1735514480000|2024-12-29 23:21:20|||||||||1
1735514490000|2024-12-29 23:21:30|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|0
1735514500000|2024-12-29 23:21:40|41513.2|41493.2|41513.2|41493.2|41515.7|41495.7|41511.6|41491.6|0
1735514510000|2024-12-29 23:21:50|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|1
1735514530000|2024-12-29 23:22:10|41513.2|41493.2|41514.1|41494.1|41514.1|41494.1|41513.2|41493.2|0
1735514540000|2024-12-29 23:22:20|41511.6|41491.6|41514.1|41494.1|41514.1|41494.1|41511.6|41491.6|0
1735514550000|2024-12-29 23:22:30|41515.7|41495.7|41515|41495|41515.7|41495.7|41515|41495|0
1735514560000|2024-12-29 23:22:40|41515.7|41495.7|41516.6|41496.6|41516.6|41496.6|41515.7|41495.7|7
1735514570000|2024-12-29 23:22:50|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|41519.1|41499.1|3
1735514580000|2024-12-29 23:23:00|41517.5|41497.5|41516.6|41496.6|41517.5|41497.5|41516.6|41496.6|1
1735514590000|2024-12-29 23:23:10|41515|41495|41516.6|41496.6|41516.6|41496.6|41515|41495|0
1735514640000|2024-12-29 23:24:00|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|1
1735514650000|2024-12-29 23:24:10|41512.5|41492.5|41511.6|41491.6|41512.5|41492.5|41511.6|41491.6|0
1735514690000|2024-12-29 23:24:50|||||||||2
1735514700000|2024-12-29 23:25:00|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|41516.6|41496.6|4
1735514710000|2024-12-29 23:25:10|||||||||1
1735514770000|2024-12-29 23:26:10|41515|41495|41514.1|41494.1|41515|41495|41514.1|41494.1|1
1735514780000|2024-12-29 23:26:20|41512.5|41492.5|41511.6|41491.6|41512.5|41492.5|41511.6|41491.6|0
1735514790000|2024-12-29 23:26:30|41514.1|41494.1|41509.1|41489.1|41514.1|41494.1|41509.1|41489.1|0
1735514810000|2024-12-29 23:26:50|41507.5|41487.5|41506.6|41486.6|41507.5|41487.5|41506.6|41486.6|1
1735514820000|2024-12-29 23:27:00|41505|41485|41501.6|41481.6|41505|41485|41501.6|41481.6|0
1735514830000|2024-12-29 23:27:10|41496.6|41476.6|41489.1|41469.1|41496.6|41476.6|41489.1|41469.1|6
1735514840000|2024-12-29 23:27:20|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|0
1735514860000|2024-12-29 23:27:40|41485|41465|41485|41465|41486.6|41466.6|41485|41465|2
1735514870000|2024-12-29 23:27:50|41484.1|41464.1|41484.1|41464.1|41486.6|41466.6|41484.1|41464.1|9
1735514880000|2024-12-29 23:28:00|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|10
1735514900000|2024-12-29 23:28:20|||||||||2
1735514930000|2024-12-29 23:28:50|41489.1|41469.1|41490|41470|41491.6|41471.6|41489.1|41469.1|1
1735514940000|2024-12-29 23:29:00|41489.1|41469.1|41493.2|41473.2|41493.2|41473.2|41489.1|41469.1|0
1735514950000|2024-12-29 23:29:10|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|0
1735514960000|2024-12-29 23:29:20|||||||||1
1735514970000|2024-12-29 23:29:30|41492.5|41472.5|41491.6|41471.6|41492.5|41472.5|41491.6|41471.6|0
1735514980000|2024-12-29 23:29:40|||||||||1
1735515010000|2024-12-29 23:30:10|41490|41470|41490|41470|41490|41470|41490|41470|0
1735515020000|2024-12-29 23:30:20|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|41489.1|41469.1|0
1735515040000|2024-12-29 23:30:40|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|0
1735515060000|2024-12-29 23:31:00|41484.1|41464.1|41478.2|41458.2|41484.1|41464.1|41478.2|41458.2|4
1735515080000|2024-12-29 23:31:20|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|41476.6|41456.6|5
1735515090000|2024-12-29 23:31:30|41474.1|41454.1|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1735515100000|2024-12-29 23:31:40|41473.2|41453.2|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|0
1735515120000|2024-12-29 23:32:00|41471.6|41451.6|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|5
1735515140000|2024-12-29 23:32:20|41466.6|41446.6|41464.1|41444.1|41466.6|41446.6|41464.1|41444.1|2
1735515150000|2024-12-29 23:32:30|41463.2|41443.2|41461.6|41441.6|41463.2|41443.2|41461.6|41441.6|0
1735515160000|2024-12-29 23:32:40|||||||||3
1735515180000|2024-12-29 23:33:00|41459.1|41439.1|41461.6|41441.6|41461.6|41441.6|41459.1|41439.1|0
1735515190000|2024-12-29 23:33:10|41460|41440|41460|41440|41460|41440|41460|41440|0
1735515220000|2024-12-29 23:33:40|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1735515230000|2024-12-29 23:33:50|41459.1|41439.1|41461.6|41441.6|41461.6|41441.6|41459.1|41439.1|6
1735515240000|2024-12-29 23:34:00|||||||||3
1735515260000|2024-12-29 23:34:20|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|0
1735515270000|2024-12-29 23:34:30|41461.6|41441.6|41464.1|41444.1|41464.1|41444.1|41461.6|41441.6|0
1735515280000|2024-12-29 23:34:40|41465.7|41445.7|41466.6|41446.6|41466.6|41446.6|41465.7|41445.7|0
1735515300000|2024-12-29 23:35:00|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|1
1735515340000|2024-12-29 23:35:40|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|3
1735515360000|2024-12-29 23:36:00|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|2
1735515400000|2024-12-29 23:36:40|41465.7|41445.7|41466.6|41446.6|41466.6|41446.6|41465.7|41445.7|3
1735515410000|2024-12-29 23:36:50|||||||||1
1735515420000|2024-12-29 23:37:00|41467.5|41447.5|41469.1|41449.1|41469.1|41449.1|41467.5|41447.5|1
1735515430000|2024-12-29 23:37:10|41470.7|41450.7|41469.1|41449.1|41471.6|41451.6|41469.1|41449.1|1
1735515440000|2024-12-29 23:37:20|41467.5|41447.5|41466.6|41446.6|41467.5|41447.5|41466.6|41446.6|2
1735515450000|2024-12-29 23:37:30|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|0
1735515460000|2024-12-29 23:37:40|41465|41445|41464.1|41444.1|41466.6|41446.6|41464.1|41444.1|1
1735515480000|2024-12-29 23:38:00|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|4
1735515520000|2024-12-29 23:38:40|41465.7|41445.7|41464.1|41444.1|41465.7|41445.7|41464.1|41444.1|1
1735515530000|2024-12-29 23:38:50|41466.6|41446.6|41464.1|41444.1|41466.6|41446.6|41464.1|41444.1|1
1735515540000|2024-12-29 23:39:00|41465|41445|41464.1|41444.1|41465|41445|41464.1|41444.1|0
1735515570000|2024-12-29 23:39:30|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|41461.6|41441.6|0
1735515580000|2024-12-29 23:39:40|41462.5|41442.5|41461.6|41441.6|41462.5|41442.5|41460|41440|0
1735515590000|2024-12-29 23:39:50|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|41464.1|41444.1|4
1735515600000|2024-12-29 23:40:00|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|0
1735515610000|2024-12-29 23:40:10|||||||||1
1735515620000|2024-12-29 23:40:20|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|0
1735515650000|2024-12-29 23:40:50|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|1
1735515660000|2024-12-29 23:41:00|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|0
1735515670000|2024-12-29 23:41:10|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|41466.6|41446.6|0
1735515680000|2024-12-29 23:41:20|41468.2|41448.2|41471.6|41451.6|41471.6|41451.6|41468.2|41448.2|1
1735515700000|2024-12-29 23:41:40|41473.2|41453.2|41474.1|41454.1|41474.1|41454.1|41473.2|41453.2|0
1735515720000|2024-12-29 23:42:00|41473.2|41453.2|41471.6|41451.6|41474.1|41454.1|41471.6|41451.6|0
1735515740000|2024-12-29 23:42:20|41469.1|41449.1|41471.6|41451.6|41471.6|41451.6|41469.1|41449.1|0
1735515760000|2024-12-29 23:42:40|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|41469.1|41449.1|0
1735515780000|2024-12-29 23:43:00|41471.6|41451.6|41474.1|41454.1|41474.1|41454.1|41471.6|41451.6|1
1735515790000|2024-12-29 23:43:10|41476.6|41456.6|41481.6|41461.6|41481.6|41461.6|41476.6|41456.6|2
1735515800000|2024-12-29 23:43:20|||||||||1
1735515820000|2024-12-29 23:43:40|41480.7|41460.7|41479.1|41459.1|41480.7|41460.7|41479.1|41459.1|1
1735515840000|2024-12-29 23:44:00|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|41481.6|41461.6|0
1735515850000|2024-12-29 23:44:10|41476.6|41456.6|41479.1|41459.1|41479.1|41459.1|41476.6|41456.6|4
1735515890000|2024-12-29 23:44:50|41480.7|41460.7|41483.2|41463.2|41483.2|41463.2|41480.7|41460.7|7
1735515900000|2024-12-29 23:45:00|41485.7|41465.7|41489.1|41469.1|41489.1|41469.1|41485.7|41465.7|2
1735515910000|2024-12-29 23:45:10|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|41494.1|41474.1|0
1735515950000|2024-12-29 23:45:50|41496|41476|41499.1|41479.1|41499.1|41479.1|41496|41476|8
1735515960000|2024-12-29 23:46:00|41500.7|41480.7|41501.6|41481.6|41501.6|41481.6|41500.7|41480.7|2
1735515970000|2024-12-29 23:46:10|||||||||1
1735515980000|2024-12-29 23:46:20|41503.5|41483.5|41506.6|41486.6|41506.6|41486.6|41503.5|41483.5|1
1735516000000|2024-12-29 23:46:40|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|2
1735516020000|2024-12-29 23:47:00|||||||||1
1735516060000|2024-12-29 23:47:40|41513.2|41493.2|41510.7|41490.7|41513.2|41493.2|41510.7|41490.7|0
1735516070000|2024-12-29 23:47:50|41511.6|41491.6|41510.7|41490.7|41513.2|41493.2|41510.7|41490.7|1
1735516080000|2024-12-29 23:48:00|41511.6|41491.6|41510.1|41490.1|41511.6|41491.6|41510.1|41490.1|18
1735516090000|2024-12-29 23:48:10|41509.1|41489.1|41502.6|41482.6|41509.1|41489.1|41500.1|41480.1|4
1735516100000|2024-12-29 23:48:20|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|41497.6|41477.6|5
1735516120000|2024-12-29 23:48:40|||||||||2
1735516140000|2024-12-29 23:49:00|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|41496.6|41476.6|2
1735516150000|2024-12-29 23:49:10|41494.1|41474.1|41489.1|41469.1|41494.1|41474.1|41489.1|41469.1|5
1735516160000|2024-12-29 23:49:20|41488.2|41468.2|41485.1|41465.1|41488.2|41468.2|41485.1|41465.1|2
1735516170000|2024-12-29 23:49:30|41486.6|41466.6|41485.1|41465.1|41487.6|41467.6|41485.1|41465.1|0
1735516190000|2024-12-29 23:49:50|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|6
1735516200000|2024-12-29 23:50:00|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|41492.3|41472.3|0
1735516210000|2024-12-29 23:50:10|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|0
1735516340000|2024-12-29 23:52:20|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1735516350000|2024-12-29 23:52:30|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|0
1735516420000|2024-12-29 23:53:40|||||||||1
1735516440000|2024-12-29 23:54:00|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|1
1735516470000|2024-12-29 23:54:30|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|3
1735516480000|2024-12-29 23:54:40|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|1
1735516510000|2024-12-29 23:55:10|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|0
1735516540000|2024-12-29 23:55:40|||||||||1
1735516550000|2024-12-29 23:55:50|||||||||1
1735516560000|2024-12-29 23:56:00|||||||||1
1735516610000|2024-12-29 23:56:50|41492.6|41472.6|41490.1|41470.1|41492.6|41472.6|41490.1|41470.1|0
1735516630000|2024-12-29 23:57:10|41489.2|41469.2|41487.6|41467.6|41489.2|41469.2|41487.6|41467.6|2
1735516640000|2024-12-29 23:57:20|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|1
1735516680000|2024-12-29 23:58:00|||||||||2
1735516710000|2024-12-29 23:58:30|||||||||2
1735516720000|2024-12-29 23:58:40|41486.7|41466.7|41489.2|41469.2|41489.2|41469.2|41486.7|41466.7|1
1735516730000|2024-12-29 23:58:50|41490.1|41470.1|41497.3|41477.3|41497.3|41477.3|41490.1|41470.1|5
1735516740000|2024-12-29 23:59:00|41498.3|41478.3|41498.3|41478.3|41498.3|41478.3|41495.8|41475.8|0
1735516760000|2024-12-29 23:59:20|41495.8|41475.8|41498.3|41478.3|41498.3|41478.3|41495.8|41475.8|0
1735516780000|2024-12-29 23:59:40|||||||||1
1735516800000|2024-12-30 00:00:00|41500.8|41480.8|41514.2|41494.2|41514.2|41494.2|41500.8|41480.8|9
1735516810000|2024-12-30 00:00:10|41513.3|41493.3|41511.7|41491.7|41514.2|41494.2|41511.7|41491.7|2
1735516820000|2024-12-30 00:00:20|41510.1|41490.1|41506.7|41486.7|41510.1|41490.1|41506.7|41486.7|2
1735516830000|2024-12-30 00:00:30|41505.1|41485.1|41502.6|41482.6|41505.1|41485.1|41502.6|41482.6|0
1735516840000|2024-12-30 00:00:40|41500.1|41480.1|41495.1|41475.1|41500.1|41480.1|41495.1|41475.1|6
1735516850000|2024-12-30 00:00:50|41492.6|41472.6|41495.1|41475.1|41495.1|41475.1|41492.6|41472.6|0
1735516860000|2024-12-30 00:01:00|41493.5|41473.5|41495.1|41475.1|41495.1|41475.1|41493.5|41473.5|1
1735516870000|2024-12-30 00:01:10|||||||||1
1735516880000|2024-12-30 00:01:20|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|41492.6|41472.6|0
1735516890000|2024-12-30 00:01:30|41491.7|41471.7|41490.1|41470.1|41491.7|41471.7|41490.1|41470.1|0
1735516920000|2024-12-30 00:02:00|41491.7|41471.7|41492.6|41472.6|41492.6|41472.6|41490.1|41470.1|1
1735516940000|2024-12-30 00:02:20|41494.2|41474.2|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|0
1735516950000|2024-12-30 00:02:30|41494.2|41474.2|41492.6|41472.6|41495.1|41475.1|41492.6|41472.6|0
1735516960000|2024-12-30 00:02:40|41495.1|41475.1|41493.5|41473.5|41495.1|41475.1|41492.6|41472.6|1
1735516970000|2024-12-30 00:02:50|41492.6|41472.6|41497.6|41477.6|41497.6|41477.6|41492.6|41472.6|2
1735516980000|2024-12-30 00:03:00|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|41495.1|41475.1|4
1735517000000|2024-12-30 00:03:20|41492.6|41472.6|41490.1|41470.1|41492.6|41472.6|41490.1|41470.1|5
1735517010000|2024-12-30 00:03:30|41489.2|41469.2|41487.6|41467.6|41489.2|41469.2|41487.6|41467.6|0
1735517020000|2024-12-30 00:03:40|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|41490.1|41470.1|1
1735517030000|2024-12-30 00:03:50|41487.6|41467.6|41490.1|41470.1|41490.1|41470.1|41487.6|41467.6|0
1735517090000|2024-12-30 00:04:50|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|41487.6|41467.6|3
1735517100000|2024-12-30 00:05:00|41492.6|41472.6|41496.7|41476.7|41496.7|41476.7|41492.6|41472.6|4
1735517110000|2024-12-30 00:05:10|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|41499.2|41479.2|0
1735517130000|2024-12-30 00:05:30|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41491.7|41471.7|3
1735517140000|2024-12-30 00:05:40|41491|41471|41491.7|41471.7|41491.7|41471.7|41490.8|41470.8|0
1735517160000|2024-12-30 00:06:00|41490.1|41470.1|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|0
1735517170000|2024-12-30 00:06:10|||||||||1
1735517200000|2024-12-30 00:06:40|41491.7|41471.7|41489.2|41469.2|41491.7|41471.7|41489.2|41469.2|1
1735517210000|2024-12-30 00:06:50|41491.7|41471.7|41494.2|41474.2|41494.2|41474.2|41491.7|41471.7|1
1735517220000|2024-12-30 00:07:00|41495.8|41475.8|41499.2|41479.2|41499.2|41479.2|41494.2|41474.2|0
1735517230000|2024-12-30 00:07:10|41496.7|41476.7|41494.2|41474.2|41496.7|41476.7|41494.2|41474.2|1
1735517240000|2024-12-30 00:07:20|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|41496.7|41476.7|2
1735517250000|2024-12-30 00:07:30|41491.7|41471.7|41490.1|41470.1|41491.7|41471.7|41490.1|41470.1|7
1735517270000|2024-12-30 00:07:50|41488.5|41468.5|41487.6|41467.6|41488.5|41468.5|41487.6|41467.6|0
1735517280000|2024-12-30 00:08:00|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|41486.7|41466.7|1
1735517300000|2024-12-30 00:08:20|41488.3|41468.3|41485.1|41465.1|41490.1|41470.1|41485.1|41465.1|0
1735517330000|2024-12-30 00:08:50|41486.7|41466.7|41484.2|41464.2|41486.7|41466.7|41484.2|41464.2|0
1735517340000|2024-12-30 00:09:00|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|41485.1|41465.1|0
1735517360000|2024-12-30 00:09:20|41484.2|41464.2|41480.1|41460.1|41485.1|41465.1|41480.1|41460.1|6
1735517380000|2024-12-30 00:09:40|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|41475.1|41455.1|1
1735517390000|2024-12-30 00:09:50|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|41470.1|41450.1|2
1735517400000|2024-12-30 00:10:00|41467.6|41447.6|41470.1|41450.1|41470.1|41450.1|41467.6|41447.6|2
1735517410000|2024-12-30 00:10:10|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|41471.7|41451.7|3
1735517420000|2024-12-30 00:10:20|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|41472.6|41452.6|4
1735517430000|2024-12-30 00:10:30|41471|41451|41470.1|41450.1|41471|41451|41470.1|41450.1|0
1735517440000|2024-12-30 00:10:40|41468.5|41448.5|41465.1|41445.1|41468.5|41448.5|41465.1|41445.1|0
1735517450000|2024-12-30 00:10:50|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|0
1735517460000|2024-12-30 00:11:00|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|0
1735517470000|2024-12-30 00:11:10|41464.2|41444.2|41465.1|41445.1|41465.1|41445.1|41464.2|41444.2|5
1735517480000|2024-12-30 00:11:20|||||||||2
1735517490000|2024-12-30 00:11:30|41463.5|41443.5|41462.6|41442.6|41463.5|41443.5|41462.6|41442.6|0
1735517510000|2024-12-30 00:11:50|||||||||1
1735517550000|2024-12-30 00:12:30|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|41464.2|41444.2|1
1735517560000|2024-12-30 00:12:40|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|41465.1|41445.1|0
1735517570000|2024-12-30 00:12:50|41467.6|41447.6|41465.1|41445.1|41467.6|41447.6|41465.1|41445.1|0
1735517580000|2024-12-30 00:13:00|41463.5|41443.5|41462.6|41442.6|41463.5|41443.5|41462.6|41442.6|0
1735517600000|2024-12-30 00:13:20|||||||||1
1735517660000|2024-12-30 00:14:20|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|41457.6|41437.6|3
1735517680000|2024-12-30 00:14:40|41455.1|41435.1|41455.1|41435.1|41457.6|41437.6|41455.1|41435.1|0
1735517690000|2024-12-30 00:14:50|41453.5|41433.5|41452.6|41432.6|41453.5|41433.5|41452.6|41432.6|4
1735517700000|2024-12-30 00:15:00|41451|41431|41450.1|41430.1|41452.6|41432.6|41450.1|41430.1|0
1735517720000|2024-12-30 00:15:20|||||||||1
1735517740000|2024-12-30 00:15:40|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|41452.6|41432.6|1
1735517760000|2024-12-30 00:16:00|41454.2|41434.2|41459.2|41439.2|41459.2|41439.2|41454.2|41434.2|8
1735517800000|2024-12-30 00:16:40|41460.1|41440.1|41461.7|41441.7|41461.7|41441.7|41459.2|41439.2|2
1735517810000|2024-12-30 00:16:50|41459.2|41439.2|41460.8|41440.8|41461.7|41441.7|41459.2|41439.2|1
1735517820000|2024-12-30 00:17:00|41461.7|41441.7|41459.2|41439.2|41461.7|41441.7|41459.2|41439.2|0
1735517830000|2024-12-30 00:17:10|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|1
1735517840000|2024-12-30 00:17:20|||||||||1
1735517850000|2024-12-30 00:17:30|41461.7|41441.7|41462.6|41442.6|41464.2|41444.2|41461.7|41441.7|0
1735517860000|2024-12-30 00:17:40|41464.2|41444.2|41460.1|41440.1|41465.1|41445.1|41460.1|41440.1|1
1735517870000|2024-12-30 00:17:50|41462.6|41442.6|41460.1|41440.1|41463.6|41443.6|41460.1|41440.1|0
1735517920000|2024-12-30 00:18:40|41461.7|41441.7|41462.6|41442.6|41465.1|41445.1|41461.7|41441.7|0
1735517930000|2024-12-30 00:18:50|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|0
1735517940000|2024-12-30 00:19:00|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|0
1735517950000|2024-12-30 00:19:10|41464.2|41444.2|41465.1|41445.1|41465.1|41445.1|41464.2|41444.2|0
1735517960000|2024-12-30 00:19:20|41464.2|41444.2|41465.1|41445.1|41465.1|41445.1|41462.6|41442.6|0
1735517970000|2024-12-30 00:19:30|41463.6|41443.6|41460.1|41440.1|41463.6|41443.6|41460.1|41440.1|3
1735517990000|2024-12-30 00:19:50|||||||||2
1735518000000|2024-12-30 00:20:00|41461.1|41441.1|41460.1|41440.1|41461.1|41441.1|41460.1|41440.1|0
1735518010000|2024-12-30 00:20:10|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|41462.6|41442.6|0
1735518050000|2024-12-30 00:20:50|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|1
1735518060000|2024-12-30 00:21:00|41462.6|41442.6|41460.1|41440.1|41462.6|41442.6|41460.1|41440.1|0
1735518100000|2024-12-30 00:21:40|41458.6|41438.6|41457.6|41437.6|41458.6|41438.6|41457.6|41437.6|0
1735518130000|2024-12-30 00:22:10|41459.2|41439.2|41460.1|41440.1|41460.1|41440.1|41459.2|41439.2|0
1735518140000|2024-12-30 00:22:20|41458.6|41438.6|41457.6|41437.6|41458.6|41438.6|41457.6|41437.6|0
1735518170000|2024-12-30 00:22:50|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|41460.1|41440.1|2
1735518190000|2024-12-30 00:23:10|41461.7|41441.7|41462.6|41442.6|41462.6|41442.6|41461.7|41441.7|3
1735518210000|2024-12-30 00:23:30|41465.1|41445.1|41462.6|41442.6|41465.1|41445.1|41462.6|41442.6|1
1735518220000|2024-12-30 00:23:40|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|41455.8|41435.8|28
1735518230000|2024-12-30 00:23:50|41454.2|41434.2|41454.2|41434.2|41454.2|41434.2|41454.2|41434.2|2
1735518240000|2024-12-30 00:24:00|41455.8|41435.8|41456.7|41436.7|41456.7|41436.7|41455.8|41435.8|0
1735518270000|2024-12-30 00:24:30|||||||||1
1735518290000|2024-12-30 00:24:50|||||||||1
1735518300000|2024-12-30 00:25:00|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|1
1735518320000|2024-12-30 00:25:20|||||||||5
1735518350000|2024-12-30 00:25:50|||||||||1
1735518360000|2024-12-30 00:26:00|41456.1|41436.1|41457.7|41437.7|41457.7|41437.7|41453.6|41433.6|1
1735518370000|2024-12-30 00:26:10|41456.1|41436.1|41452.7|41432.7|41456.1|41436.1|41452.7|41432.7|0
1735518390000|2024-12-30 00:26:30|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|3
1735518400000|2024-12-30 00:26:40|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1735518420000|2024-12-30 00:27:00|41450.2|41430.2|41452.7|41432.7|41452.7|41432.7|41450.2|41430.2|3
1735518440000|2024-12-30 00:27:20|||||||||3
1735518460000|2024-12-30 00:27:40|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|1
1735518470000|2024-12-30 00:27:50|||||||||2
1735518490000|2024-12-30 00:28:10|41444.5|41424.5|41431.1|41411.1|41444.5|41424.5|41431.1|41411.1|36
1735518500000|2024-12-30 00:28:20|41432.7|41412.7|41440.2|41420.2|41440.2|41420.2|41432.7|41412.7|4
1735518510000|2024-12-30 00:28:30|41438.6|41418.6|41440.2|41420.2|41440.2|41420.2|41438.6|41418.6|1
1735518520000|2024-12-30 00:28:40|41438.6|41418.6|41440.2|41420.2|41441.7|41421.7|41437.7|41417.7|3
1735518530000|2024-12-30 00:28:50|41438.6|41418.6|41440.2|41420.2|41440.2|41420.2|41438.6|41418.6|1
1735518540000|2024-12-30 00:29:00|41441.1|41421.1|41444.2|41424.2|41444.2|41424.2|41441.1|41421.1|4
1735518550000|2024-12-30 00:29:10|41445.8|41425.8|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|4
1735518560000|2024-12-30 00:29:20|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|1
1735518570000|2024-12-30 00:29:30|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|2
1735518580000|2024-12-30 00:29:40|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|1
1735518590000|2024-12-30 00:29:50|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|0
1735518600000|2024-12-30 00:30:00|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|0
1735518610000|2024-12-30 00:30:10|||||||||1
1735518630000|2024-12-30 00:30:30|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|1
1735518640000|2024-12-30 00:30:40|41446.1|41426.1|41447.7|41427.7|41447.7|41427.7|41446.1|41426.1|0
1735518650000|2024-12-30 00:30:50|41450.2|41430.2|41451.7|41431.7|41451.7|41431.7|41450.2|41430.2|1
1735518690000|2024-12-30 00:31:30|41451.8|41431.8|41452.7|41432.7|41452.7|41432.7|41451.8|41431.8|5
1735518720000|2024-12-30 00:32:00|41453.6|41433.6|41452.7|41432.7|41453.6|41433.6|41452.7|41432.7|3
1735518730000|2024-12-30 00:32:10|||||||||1
1735518750000|2024-12-30 00:32:30|41451.8|41431.8|41447.7|41427.7|41451.8|41431.8|41447.7|41427.7|0
1735518760000|2024-12-30 00:32:40|41448.6|41428.6|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|0
1735518780000|2024-12-30 00:33:00|41448.6|41428.6|41447.7|41427.7|41450.2|41430.2|41447.7|41427.7|0
1735518800000|2024-12-30 00:33:20|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|0
1735518820000|2024-12-30 00:33:40|||||||||1
1735518830000|2024-12-30 00:33:50|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|1
1735518840000|2024-12-30 00:34:00|41443.6|41423.6|41442.7|41422.7|41443.6|41423.6|41442.7|41422.7|0
1735518900000|2024-12-30 00:35:00|||||||||1
1735518930000|2024-12-30 00:35:30|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|1
1735518950000|2024-12-30 00:35:50|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|41442.7|41422.7|0
1735518960000|2024-12-30 00:36:00|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|0
1735518970000|2024-12-30 00:36:10|41438.6|41418.6|41437.7|41417.7|41438.6|41418.6|41437.7|41417.7|0
1735518990000|2024-12-30 00:36:30|41439.3|41419.3|41440.2|41420.2|41440.2|41420.2|41439.3|41419.3|1
1735519000000|2024-12-30 00:36:40|41439.3|41419.3|41437.7|41417.7|41439.3|41419.3|41437.7|41417.7|0
1735519010000|2024-12-30 00:36:50|41440.2|41420.2|41442.7|41422.7|41442.7|41422.7|41440.2|41420.2|0
1735519030000|2024-12-30 00:37:10|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|41440.2|41420.2|2
1735519040000|2024-12-30 00:37:20|41441.8|41421.8|41442.7|41422.7|41442.7|41422.7|41440.2|41420.2|0
1735519060000|2024-12-30 00:37:40|||||||||2
1735519070000|2024-12-30 00:37:50|41443.6|41423.6|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|5
1735519080000|2024-12-30 00:38:00|41444.3|41424.3|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|1
1735519100000|2024-12-30 00:38:20|41444.3|41424.3|41447.7|41427.7|41447.7|41427.7|41444.3|41424.3|1
1735519160000|2024-12-30 00:39:20|||||||||1
1735519200000|2024-12-30 00:40:00|||||||||2
1735519240000|2024-12-30 00:40:40|41449.3|41429.3|41450.2|41430.2|41450.2|41430.2|41449.3|41429.3|1
1735519320000|2024-12-30 00:42:00|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|2
1735519330000|2024-12-30 00:42:10|41446.8|41426.8|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|0
1735519340000|2024-12-30 00:42:20|41446.1|41426.1|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|0
1735519360000|2024-12-30 00:42:40|41446.8|41426.8|41445.2|41425.2|41446.8|41426.8|41445.2|41425.2|0
1735519370000|2024-12-30 00:42:50|41446.1|41426.1|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|0
1735519380000|2024-12-30 00:43:00|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|3
1735519390000|2024-12-30 00:43:10|41451.8|41431.8|41452.7|41432.7|41452.7|41432.7|41451.8|41431.8|0
1735519440000|2024-12-30 00:44:00|||||||||4
1735519500000|2024-12-30 00:45:00|41454.5|41434.5|41457.7|41437.7|41457.7|41437.7|41454.5|41434.5|2
1735519540000|2024-12-30 00:45:40|41458.6|41438.6|41462.7|41442.7|41462.7|41442.7|41458.6|41438.6|1
1735519560000|2024-12-30 00:46:00|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|41463.6|41443.6|0
1735519570000|2024-12-30 00:46:10|41465.2|41445.2|41465.2|41445.2|41465.2|41445.2|41462.7|41442.7|0
1735519600000|2024-12-30 00:46:40|41463.6|41443.6|41465.2|41445.2|41467.7|41447.7|41463.6|41443.6|1
1735519630000|2024-12-30 00:47:10|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|41462.7|41442.7|0
1735519660000|2024-12-30 00:47:40|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|41460.2|41440.2|3
1735519670000|2024-12-30 00:47:50|41458.6|41438.6|41457.7|41437.7|41458.6|41438.6|41457.7|41437.7|1
1735519680000|2024-12-30 00:48:00|||||||||1
1735519690000|2024-12-30 00:48:10|41459.3|41439.3|41460.2|41440.2|41460.2|41440.2|41459.3|41439.3|0
1735519700000|2024-12-30 00:48:20|41457.7|41437.7|41460.2|41440.2|41460.2|41440.2|41457.7|41437.7|2
1735519710000|2024-12-30 00:48:30|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|41457.7|41437.7|1
1735519720000|2024-12-30 00:48:40|41456.8|41436.8|41455.2|41435.2|41456.8|41436.8|41455.2|41435.2|0
1735519770000|2024-12-30 00:49:30|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|2
1735519800000|2024-12-30 00:50:00|41454.5|41434.5|41455.2|41435.2|41455.2|41435.2|41454.5|41434.5|1
1735519810000|2024-12-30 00:50:10|41456.8|41436.8|41457.7|41437.7|41457.7|41437.7|41456.8|41436.8|0
1735519820000|2024-12-30 00:50:20|41454.3|41434.3|41457.7|41437.7|41457.7|41437.7|41454.3|41434.3|3
1735519830000|2024-12-30 00:50:30|41456.1|41436.1|41455.2|41435.2|41456.1|41436.1|41455.2|41435.2|0
1735519840000|2024-12-30 00:50:40|41456.8|41436.8|41457.7|41437.7|41457.7|41437.7|41456.8|41436.8|0
1735519850000|2024-12-30 00:50:50|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|41456.1|41436.1|1
1735519860000|2024-12-30 00:51:00|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|0
1735519870000|2024-12-30 00:51:10|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1735519890000|2024-12-30 00:51:30|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|41455.2|41435.2|0
1735519960000|2024-12-30 00:52:40|41452.7|41432.7|41455.2|41435.2|41455.2|41435.2|41452.7|41432.7|3
1735519970000|2024-12-30 00:52:50|41453.6|41433.6|41450.2|41430.2|41453.6|41433.6|41450.2|41430.2|2
1735519980000|2024-12-30 00:53:00|||||||||1
1735520000000|2024-12-30 00:53:20|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|41452.7|41432.7|0
1735520010000|2024-12-30 00:53:30|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|41450.2|41430.2|0
1735520040000|2024-12-30 00:54:00|||||||||2
1735520050000|2024-12-30 00:54:10|41451.1|41431.1|41447.7|41427.7|41451.1|41431.1|41447.7|41427.7|1
1735520070000|2024-12-30 00:54:30|||||||||1
1735520080000|2024-12-30 00:54:40|41446.1|41426.1|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|0
1735520090000|2024-12-30 00:54:50|41447.7|41427.7|41443.6|41423.6|41447.7|41427.7|41443.6|41423.6|0
1735520100000|2024-12-30 00:55:00|41442.7|41422.7|41442.7|41422.7|41446.1|41426.1|41442.7|41422.7|2
1735520110000|2024-12-30 00:55:10|41445.2|41425.2|41445.2|41425.2|41445.2|41425.2|41443.6|41423.6|0
1735520170000|2024-12-30 00:56:10|41442.7|41422.7|41440.2|41420.2|41445.2|41425.2|41440.2|41420.2|24
1735520220000|2024-12-30 00:57:00|41441.2|41421.2|41442.7|41422.7|41442.7|41422.7|41441.2|41421.2|3
1735520230000|2024-12-30 00:57:10|||||||||1
1735520300000|2024-12-30 00:58:20|41445.2|41425.2|41442.7|41422.7|41445.2|41425.2|41442.7|41422.7|2
1735520310000|2024-12-30 00:58:30|41443.7|41423.7|41445.2|41425.2|41445.2|41425.2|41443.7|41423.7|0
1735520320000|2024-12-30 00:58:40|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41445.2|41425.2|0
1735520330000|2024-12-30 00:58:50|||||||||5
1735520340000|2024-12-30 00:59:00|41449.3|41429.3|41445.2|41425.2|41450.2|41430.2|41445.2|41425.2|4
1735520350000|2024-12-30 00:59:10|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|41447.7|41427.7|0
1735520360000|2024-12-30 00:59:20|41449.3|41429.3|41450.2|41430.2|41450.2|41430.2|41449.3|41429.3|0
1735520380000|2024-12-30 00:59:40|41447.7|41427.7|41445.2|41425.2|41447.7|41427.7|41445.2|41425.2|0
1735520400000|2024-12-30 01:00:00|41444.3|41424.3|41427.7|41407.7|41452.7|41432.7|41422.7|41402.7|56
1735520410000|2024-12-30 01:00:10|41428.7|41408.7|41437.7|41417.7|41442.7|41422.7|41428.7|41408.7|16
1735520420000|2024-12-30 01:00:20|41439.3|41419.3|41430.2|41410.2|41442.7|41422.7|41427.7|41407.7|9
1735520430000|2024-12-30 01:00:30|41428.7|41408.7|41412.7|41392.7|41428.7|41408.7|41412.7|41392.7|13
1735520440000|2024-12-30 01:00:40|41414.3|41394.3|41412.7|41392.7|41420.2|41400.2|41412.7|41392.7|7
1735520450000|2024-12-30 01:00:50|41414.3|41394.3|41415.2|41395.2|41417.7|41397.7|41414.3|41394.3|11
1735520460000|2024-12-30 01:01:00|41417.7|41397.7|41415.2|41395.2|41417.7|41397.7|41410.2|41390.2|17
1735520470000|2024-12-30 01:01:10|41417.7|41397.7|41420.2|41400.2|41420.2|41400.2|41417.7|41397.7|9
1735520480000|2024-12-30 01:01:20|41418.7|41398.7|41417.7|41397.7|41418.7|41398.7|41417.7|41397.7|5
1735520490000|2024-12-30 01:01:30|41415.2|41395.2|41412.7|41392.7|41415.2|41395.2|41410.2|41390.2|3
1735520500000|2024-12-30 01:01:40|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|41410.2|41390.2|1
1735520510000|2024-12-30 01:01:50|41408.7|41388.7|41406.2|41386.2|41408.7|41388.7|41405.2|41385.2|2
1735520520000|2024-12-30 01:02:00|41405.2|41385.2|41412.7|41392.7|41412.7|41392.7|41405.2|41385.2|6
1735520530000|2024-12-30 01:02:10|41410.2|41390.2|41407.7|41387.7|41410.2|41390.2|41407.7|41387.7|1
1735520540000|2024-12-30 01:02:20|41410.2|41390.2|41407.7|41387.7|41412.7|41392.7|41407.7|41387.7|1
1735520550000|2024-12-30 01:02:30|41409.3|41389.3|41411.2|41391.2|41412.7|41392.7|41409.3|41389.3|1
1735520560000|2024-12-30 01:02:40|41410.2|41390.2|41415.2|41395.2|41415.2|41395.2|41410.2|41390.2|3
1735520570000|2024-12-30 01:02:50|41413.7|41393.7|41415.2|41395.2|41417.7|41397.7|41412.7|41392.7|4
1735520580000|2024-12-30 01:03:00|41417.7|41397.7|41417.7|41397.7|41417.7|41397.7|41412.7|41392.7|3
1735520590000|2024-12-30 01:03:10|41420.2|41400.2|41420.2|41400.2|41421.8|41401.8|41417.7|41397.7|3
1735520600000|2024-12-30 01:03:20|41422.7|41402.7|41422.7|41402.7|41424.3|41404.3|41419.3|41399.3|1
1735520610000|2024-12-30 01:03:30|41420.2|41400.2|41422.7|41402.7|41422.7|41402.7|41420.2|41400.2|3
1735520620000|2024-12-30 01:03:40|41424.3|41404.3|41422.7|41402.7|41425.2|41405.2|41420.2|41400.2|0
1735520630000|2024-12-30 01:03:50|41425.2|41405.2|41425.2|41405.2|41425.2|41405.2|41422.7|41402.7|0
1735520640000|2024-12-30 01:04:00|41425.3|41405.3|41422.8|41402.8|41427.8|41407.8|41421.8|41401.8|3
1735520650000|2024-12-30 01:04:10|41420.3|41400.3|41422.8|41402.8|41422.8|41402.8|41420.3|41400.3|3
1735520660000|2024-12-30 01:04:20|41421.8|41401.8|41417.8|41397.8|41422.8|41402.8|41417.8|41397.8|0
1735520670000|2024-12-30 01:04:30|41416.2|41396.2|41417.8|41397.8|41417.8|41397.8|41415.3|41395.3|2
1735520680000|2024-12-30 01:04:40|41415.3|41395.3|41407.8|41387.8|41417.8|41397.8|41407.8|41387.8|3
1735520690000|2024-12-30 01:04:50|41408.7|41388.7|41404.3|41384.3|41408.7|41388.7|41404.3|41384.3|1
1735520700000|2024-12-30 01:05:00|41405.3|41385.3|41405.3|41385.3|41407.8|41387.8|41402.8|41382.8|3
1735520710000|2024-12-30 01:05:10|41403.7|41383.7|41407.8|41387.8|41407.8|41387.8|41402.8|41382.8|3
1735520720000|2024-12-30 01:05:20|||||||||3
1735520730000|2024-12-30 01:05:30|41410.3|41390.3|41410.3|41390.3|41410.3|41390.3|41407.8|41387.8|7
1735520750000|2024-12-30 01:05:50|||||||||2
1735520760000|2024-12-30 01:06:00|41412.8|41392.8|41412.8|41392.8|41415.3|41395.3|41412.8|41392.8|4
1735520780000|2024-12-30 01:06:20|41414.3|41394.3|41415.3|41395.3|41415.3|41395.3|41414.3|41394.3|3
1735520790000|2024-12-30 01:06:30|41417.8|41397.8|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|4
1735520800000|2024-12-30 01:06:40|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41417.8|41397.8|0
1735520810000|2024-12-30 01:06:50|41422.8|41402.8|41425.3|41405.3|41425.3|41405.3|41422.8|41402.8|5
1735520820000|2024-12-30 01:07:00|41427.8|41407.8|41425.3|41405.3|41427.8|41407.8|41424.3|41404.3|3
1735520830000|2024-12-30 01:07:10|41422.8|41402.8|41419.3|41399.3|41422.8|41402.8|41417.8|41397.8|4
1735520840000|2024-12-30 01:07:20|41420.3|41400.3|41415.3|41395.3|41420.3|41400.3|41415.3|41395.3|3
1735520850000|2024-12-30 01:07:30|41413.7|41393.7|41415.3|41395.3|41417.8|41397.8|41413.7|41393.7|1
1735520860000|2024-12-30 01:07:40|41417.8|41397.8|41415.3|41395.3|41417.8|41397.8|41415.3|41395.3|0
1735520870000|2024-12-30 01:07:50|41412.8|41392.8|41415.3|41395.3|41415.3|41395.3|41412.8|41392.8|2
1735520880000|2024-12-30 01:08:00|41417.8|41397.8|41412.8|41392.8|41417.8|41397.8|41412.8|41392.8|1
1735520890000|2024-12-30 01:08:10|41410.3|41390.3|41410.3|41390.3|41412.8|41392.8|41410.3|41390.3|0
1735520900000|2024-12-30 01:08:20|41411.8|41391.8|41402.8|41382.8|41412.8|41392.8|41402.8|41382.8|6
1735520910000|2024-12-30 01:08:30|41406.8|41386.8|41406.2|41386.2|41407.8|41387.8|41405.3|41385.3|5
1735520920000|2024-12-30 01:08:40|41405.3|41385.3|41407.8|41387.8|41407.8|41387.8|41405.3|41385.3|0
1735520930000|2024-12-30 01:08:50|41406.2|41386.2|41407.8|41387.8|41407.8|41387.8|41402.8|41382.8|2
1735520940000|2024-12-30 01:09:00|41406.8|41386.8|41407.8|41387.8|41407.8|41387.8|41406.8|41386.8|4
1735520950000|2024-12-30 01:09:10|41409.3|41389.3|41410.3|41390.3|41412.8|41392.8|41409.3|41389.3|2
1735520960000|2024-12-30 01:09:20|41411.8|41391.8|41410.3|41390.3|41412.8|41392.8|41410.3|41390.3|0
1735520970000|2024-12-30 01:09:30|41408.7|41388.7|41407.8|41387.8|41410.3|41390.3|41407.8|41387.8|0
1735520980000|2024-12-30 01:09:40|41405.3|41385.3|41405.3|41385.3|41407.8|41387.8|41405.3|41385.3|0
1735520990000|2024-12-30 01:09:50|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41405.3|41385.3|1
1735521000000|2024-12-30 01:10:00|41410.3|41390.3|41407.8|41387.8|41410.3|41390.3|41405.3|41385.3|1
1735521010000|2024-12-30 01:10:10|41406.8|41386.8|41405.3|41385.3|41406.8|41386.8|41405.3|41385.3|2
1735521020000|2024-12-30 01:10:20|41407.8|41387.8|41407.8|41387.8|41407.8|41387.8|41405.3|41385.3|1
1735521030000|2024-12-30 01:10:30|41405.3|41385.3|41410.3|41390.3|41410.3|41390.3|41405.3|41385.3|7
1735521040000|2024-12-30 01:10:40|41411.8|41391.8|41412.8|41392.8|41412.8|41392.8|41411.8|41391.8|1
1735521050000|2024-12-30 01:10:50|41414.3|41394.3|41422.8|41402.8|41422.8|41402.8|41414.3|41394.3|7
1735521060000|2024-12-30 01:11:00|41425.3|41405.3|41427.8|41407.8|41427.8|41407.8|41425.3|41405.3|4
1735521070000|2024-12-30 01:11:10|41426.9|41406.9|41427.8|41407.8|41427.8|41407.8|41425.3|41405.3|2
1735521080000|2024-12-30 01:11:20|41429.4|41409.4|41425.3|41405.3|41430.3|41410.3|41425.3|41405.3|1
1735521090000|2024-12-30 01:11:30|41426.2|41406.2|41425.3|41405.3|41427.8|41407.8|41421.2|41401.2|0
1735521100000|2024-12-30 01:11:40|41423.7|41403.7|41422.8|41402.8|41423.7|41403.7|41422.8|41402.8|0
1735521110000|2024-12-30 01:11:50|41420.3|41400.3|41421.2|41401.2|41421.9|41401.9|41420.3|41400.3|2
1735521120000|2024-12-30 01:12:00|41420.3|41400.3|41419.4|41399.4|41422.8|41402.8|41417.8|41397.8|12
1735521130000|2024-12-30 01:12:10|41421.9|41401.9|41420.3|41400.3|41422.8|41402.8|41420.3|41400.3|3
1735521140000|2024-12-30 01:12:20|41421.2|41401.2|41422.8|41402.8|41425.3|41405.3|41420.3|41400.3|0
1735521150000|2024-12-30 01:12:30|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|41425.3|41405.3|0
1735521160000|2024-12-30 01:12:40|41426.9|41406.9|41427.8|41407.8|41427.8|41407.8|41425.3|41405.3|0
1735521170000|2024-12-30 01:12:50|41426.2|41406.2|41425.3|41405.3|41430.3|41410.3|41425.3|41405.3|1
1735521180000|2024-12-30 01:13:00|41426.9|41406.9|41425.3|41405.3|41427.8|41407.8|41425.3|41405.3|2
1735521190000|2024-12-30 01:13:10|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|0
1735521200000|2024-12-30 01:13:20|41421.2|41401.2|41420.3|41400.3|41422.8|41402.8|41420.3|41400.3|1
1735521210000|2024-12-30 01:13:30|41422.8|41402.8|41422.8|41402.8|41422.8|41402.8|41420.3|41400.3|0
1735521220000|2024-12-30 01:13:40|41421.9|41401.9|41422.8|41402.8|41422.8|41402.8|41421.9|41401.9|0
1735521230000|2024-12-30 01:13:50|41420.3|41400.3|41417.8|41397.8|41422.8|41402.8|41417.8|41397.8|0
1735521240000|2024-12-30 01:14:00|41419.4|41399.4|41417.8|41397.8|41421.9|41401.9|41417.8|41397.8|1
1735521260000|2024-12-30 01:14:20|41419.4|41399.4|41420.3|41400.3|41422.8|41402.8|41419.4|41399.4|0
1735521270000|2024-12-30 01:14:30|41418.7|41398.7|41417.8|41397.8|41420.3|41400.3|41417.8|41397.8|0
1735521290000|2024-12-30 01:14:50|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|41420.3|41400.3|0
1735521300000|2024-12-30 01:15:00|41421.9|41401.9|41426.9|41406.9|41426.9|41406.9|41420.3|41400.3|2
1735521310000|2024-12-30 01:15:10|41425.3|41405.3|41427.8|41407.8|41430.3|41410.3|41422.8|41402.8|1
1735521320000|2024-12-30 01:15:20|41429.4|41409.4|41427.8|41407.8|41430.3|41410.3|41427.8|41407.8|1
1735521330000|2024-12-30 01:15:30|41425.3|41405.3|41427.8|41407.8|41427.8|41407.8|41425.3|41405.3|0
1735521340000|2024-12-30 01:15:40|41425.3|41405.3|41422.8|41402.8|41425.3|41405.3|41422.8|41402.8|0
1735521350000|2024-12-30 01:15:50|41424.4|41404.4|41427.8|41407.8|41427.8|41407.8|41422.8|41402.8|0
1735521360000|2024-12-30 01:16:00|41429.4|41409.4|41431.9|41411.9|41431.9|41411.9|41429.4|41409.4|9
1735521370000|2024-12-30 01:16:10|41432.8|41412.8|41435.3|41415.3|41435.3|41415.3|41432.8|41412.8|2
1735521380000|2024-12-30 01:16:20|41436.2|41416.2|41440.3|41420.3|41440.3|41420.3|41436.2|41416.2|0
1735521390000|2024-12-30 01:16:30|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41437.8|41417.8|0
1735521400000|2024-12-30 01:16:40|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|3
1735521410000|2024-12-30 01:16:50|41437.8|41417.8|41440.3|41420.3|41440.3|41420.3|41435.3|41415.3|0
1735521420000|2024-12-30 01:17:00|41442.8|41422.8|41441.9|41421.9|41442.8|41422.8|41440.3|41420.3|0
1735521450000|2024-12-30 01:17:30|41437.8|41417.8|41441.9|41421.9|41441.9|41421.9|41437.8|41417.8|3
1735521460000|2024-12-30 01:17:40|41440.3|41420.3|41439.4|41419.4|41441.9|41421.9|41439.4|41419.4|0
1735521470000|2024-12-30 01:17:50|41441.9|41421.9|41444.4|41424.4|41444.4|41424.4|41441.9|41421.9|2
1735521480000|2024-12-30 01:18:00|41446.9|41426.9|41446.9|41426.9|41449.4|41429.4|41444.4|41424.4|15
1735521490000|2024-12-30 01:18:10|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|1
1735521500000|2024-12-30 01:18:20|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41446.9|41426.9|1
1735521510000|2024-12-30 01:18:30|41449.4|41429.4|41446.9|41426.9|41449.4|41429.4|41446.9|41426.9|1
1735521520000|2024-12-30 01:18:40|41448.5|41428.5|41449.4|41429.4|41449.4|41429.4|41446.9|41426.9|0
1735521530000|2024-12-30 01:18:50|41446.9|41426.9|41449.4|41429.4|41449.4|41429.4|41446.9|41426.9|0
1735521540000|2024-12-30 01:19:00|41451.9|41431.9|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|3
1735521550000|2024-12-30 01:19:10|41456|41436|41461.9|41441.9|41466|41446|41456|41436|11
1735521560000|2024-12-30 01:19:20|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|41461.9|41441.9|1
1735521570000|2024-12-30 01:19:30|41461.9|41441.9|41464.4|41444.4|41464.4|41444.4|41461.9|41441.9|0
1735521580000|2024-12-30 01:19:40|41462.8|41442.8|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|0
1735521590000|2024-12-30 01:19:50|41460.3|41440.3|41459.4|41439.4|41460.3|41440.3|41457.8|41437.8|3
1735521600000|2024-12-30 01:20:00|41460.3|41440.3|41456.9|41436.9|41461.9|41441.9|41456.9|41436.9|0
1735521610000|2024-12-30 01:20:10|41454.4|41434.4|41454.4|41434.4|41456.9|41436.9|41454.4|41434.4|1
1735521620000|2024-12-30 01:20:20|41456.9|41436.9|41454.4|41434.4|41456.9|41436.9|41451.2|41431.2|0
1735521630000|2024-12-30 01:20:30|41455.3|41435.3|41456.9|41436.9|41456.9|41436.9|41455.3|41435.3|2
1735521640000|2024-12-30 01:20:40|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|0
1735521650000|2024-12-30 01:20:50|41457.8|41437.8|41456.9|41436.9|41459.4|41439.4|41456.9|41436.9|1
1735521660000|2024-12-30 01:21:00|41455.3|41435.3|41451.9|41431.9|41455.3|41435.3|41451.9|41431.9|1
1735521670000|2024-12-30 01:21:10|41449.4|41429.4|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|1
1735521680000|2024-12-30 01:21:20|41452.8|41432.8|41449.4|41429.4|41454.4|41434.4|41449.4|41429.4|1
1735521690000|2024-12-30 01:21:30|41450.3|41430.3|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|2
1735521700000|2024-12-30 01:21:40|41451.9|41431.9|41449.4|41429.4|41454.4|41434.4|41449.4|41429.4|0
1735521710000|2024-12-30 01:21:50|41447.8|41427.8|41449.4|41429.4|41449.4|41429.4|41446.9|41426.9|0
1735521720000|2024-12-30 01:22:00|41447.8|41427.8|41446.9|41426.9|41449.4|41429.4|41446.9|41426.9|1
1735521730000|2024-12-30 01:22:10|41448.5|41428.5|41444.4|41424.4|41449.4|41429.4|41444.4|41424.4|7
1735521740000|2024-12-30 01:22:20|41446|41426|41444.4|41424.4|41446.9|41426.9|41444.4|41424.4|0
1735521750000|2024-12-30 01:22:30|41442.8|41422.8|41446.9|41426.9|41446.9|41426.9|41442.8|41422.8|5
1735521770000|2024-12-30 01:22:50|41448.5|41428.5|41449.4|41429.4|41449.4|41429.4|41448.5|41428.5|0
1735521780000|2024-12-30 01:23:00|41446.9|41426.9|41451.9|41431.9|41451.9|41431.9|41446.9|41426.9|2
1735521790000|2024-12-30 01:23:10|||||||||1
1735521810000|2024-12-30 01:23:30|41454.4|41434.4|41456.9|41436.9|41456.9|41436.9|41454.4|41434.4|3
1735521820000|2024-12-30 01:23:40|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|0
1735521830000|2024-12-30 01:23:50|41460|41440|41469.4|41449.4|41469.4|41449.4|41460|41440|23
1735521840000|2024-12-30 01:24:00|41466.9|41446.9|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|3
1735521850000|2024-12-30 01:24:10|41467.8|41447.8|41466.9|41446.9|41467.8|41447.8|41466.9|41446.9|0
1735521860000|2024-12-30 01:24:20|41465.3|41445.3|41459.4|41439.4|41465.3|41445.3|41459.4|41439.4|0
1735521880000|2024-12-30 01:24:40|41461.9|41441.9|41462.8|41442.8|41464.4|41444.4|41461.9|41441.9|0
1735521890000|2024-12-30 01:24:50|41464.4|41444.4|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|0
1735521900000|2024-12-30 01:25:00|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|41461.9|41441.9|0
1735521910000|2024-12-30 01:25:10|||||||||1
1735521920000|2024-12-30 01:25:20|41466|41446|41468.5|41448.5|41468.5|41448.5|41466|41446|16
1735521930000|2024-12-30 01:25:30|41469.4|41449.4|41466.9|41446.9|41471.9|41451.9|41466.9|41446.9|0
1735521940000|2024-12-30 01:25:40|41462.8|41442.8|41465.3|41445.3|41465.3|41445.3|41462.8|41442.8|1
1735521950000|2024-12-30 01:25:50|41462.8|41442.8|41459.4|41439.4|41462.8|41442.8|41459.4|41439.4|1
1735521960000|2024-12-30 01:26:00|41456.9|41436.9|41454.4|41434.4|41456.9|41436.9|41454.4|41434.4|1
1735521970000|2024-12-30 01:26:10|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|2
1735521980000|2024-12-30 01:26:20|41452.8|41432.8|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|0
1735521990000|2024-12-30 01:26:30|41452.8|41432.8|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|0
1735522000000|2024-12-30 01:26:40|41451.9|41431.9|41456|41436|41456|41436|41451.9|41431.9|0
1735522010000|2024-12-30 01:26:50|41456.9|41436.9|41454.4|41434.4|41456.9|41436.9|41454.4|41434.4|2
1735522020000|2024-12-30 01:27:00|41456|41436|41456.9|41436.9|41456.9|41436.9|41456|41436|0
1735522030000|2024-12-30 01:27:10|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|2
1735522040000|2024-12-30 01:27:20|41449.4|41429.4|41454.4|41434.4|41454.4|41434.4|41449.4|41429.4|1
1735522050000|2024-12-30 01:27:30|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|11
1735522060000|2024-12-30 01:27:40|41459.4|41439.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|2
1735522080000|2024-12-30 01:28:00|41463.5|41443.5|41459.4|41439.4|41463.5|41443.5|41459.4|41439.4|0
1735522090000|2024-12-30 01:28:10|41460.3|41440.3|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|1
1735522100000|2024-12-30 01:28:20|41463.5|41443.5|41464.4|41444.4|41464.4|41444.4|41461.9|41441.9|0
1735522120000|2024-12-30 01:28:40|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|0
1735522130000|2024-12-30 01:28:50|||||||||6
1735522140000|2024-12-30 01:29:00|41466|41446|41461.9|41441.9|41466|41446|41461.9|41441.9|2
1735522150000|2024-12-30 01:29:10|41460.3|41440.3|41459.4|41439.4|41460.3|41440.3|41459.4|41439.4|0
1735522160000|2024-12-30 01:29:20|41457.8|41437.8|41456.9|41436.9|41459.4|41439.4|41456.9|41436.9|0
1735522170000|2024-12-30 01:29:30|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|3
1735522190000|2024-12-30 01:29:50|41461.9|41441.9|41463.5|41443.5|41463.5|41443.5|41459.4|41439.4|2
1735522200000|2024-12-30 01:30:00|41466|41446|41471.9|41451.9|41471.9|41451.9|41466|41446|9
1735522210000|2024-12-30 01:30:10|41472.8|41452.8|41466|41446|41475.3|41455.3|41463.5|41443.5|17
1735522220000|2024-12-30 01:30:20|41463.5|41443.5|41466|41446|41466.9|41446.9|41461.9|41441.9|4
1735522230000|2024-12-30 01:30:30|41464.4|41444.4|41474.4|41454.4|41474.4|41454.4|41464.4|41444.4|25
1735522240000|2024-12-30 01:30:40|41476.9|41456.9|41491.9|41471.9|41491.9|41471.9|41476.9|41456.9|9
1735522250000|2024-12-30 01:30:50|41489.4|41469.4|41481.9|41461.9|41489.4|41469.4|41481.9|41461.9|4
1735522260000|2024-12-30 01:31:00|41479.4|41459.4|41481|41461|41481.9|41461.9|41479.4|41459.4|6
1735522270000|2024-12-30 01:31:10|41481.9|41461.9|41481.9|41461.9|41486.9|41466.9|41481.9|41461.9|2
1735522280000|2024-12-30 01:31:20|41480.3|41460.3|41479.4|41459.4|41484.4|41464.4|41479.4|41459.4|0
1735522290000|2024-12-30 01:31:30|41477.8|41457.8|41475.3|41455.3|41477.8|41457.8|41474.4|41454.4|2
1735522300000|2024-12-30 01:31:40|41474.4|41454.4|41471.9|41451.9|41476.9|41456.9|41471.9|41451.9|5
1735522310000|2024-12-30 01:31:50|41471|41451|41466.9|41446.9|41471|41451|41466.9|41446.9|2
1735522320000|2024-12-30 01:32:00|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|3
1735522330000|2024-12-30 01:32:10|41466.9|41446.9|41464.4|41444.4|41466.9|41446.9|41464.4|41444.4|2
1735522340000|2024-12-30 01:32:20|41466|41446|41466.9|41446.9|41466.9|41446.9|41464.4|41444.4|3
1735522350000|2024-12-30 01:32:30|41463.5|41443.5|41464.4|41444.4|41466.9|41446.9|41463.5|41443.5|1
1735522360000|2024-12-30 01:32:40|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41464.4|41444.4|0
1735522370000|2024-12-30 01:32:50|41468.5|41448.5|41466.9|41446.9|41468.5|41448.5|41466.9|41446.9|1
1735522380000|2024-12-30 01:33:00|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|1
1735522390000|2024-12-30 01:33:10|41466.9|41446.9|41471.9|41451.9|41471.9|41451.9|41466.9|41446.9|5
1735522400000|2024-12-30 01:33:20|41469.4|41449.4|41466.9|41446.9|41471.9|41451.9|41466.9|41446.9|4
1735522410000|2024-12-30 01:33:30|41471|41451|41469.4|41449.4|41471.9|41451.9|41469.4|41449.4|5
1735522420000|2024-12-30 01:33:40|41468.5|41448.5|41469.4|41449.4|41471.9|41451.9|41466.9|41446.9|0
1735522430000|2024-12-30 01:33:50|41467.8|41447.8|41469.4|41449.4|41471.9|41451.9|41466.9|41446.9|0
1735522440000|2024-12-30 01:34:00|41471.9|41451.9|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|2
1735522450000|2024-12-30 01:34:10|41472.8|41452.8|41471.9|41451.9|41474.4|41454.4|41471.9|41451.9|0
1735522460000|2024-12-30 01:34:20|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|41472.8|41452.8|1
1735522470000|2024-12-30 01:34:30|41471.9|41451.9|41477.8|41457.8|41479.4|41459.4|41471.9|41451.9|12
1735522480000|2024-12-30 01:34:40|41476.9|41456.9|41481.9|41461.9|41481.9|41461.9|41476.9|41456.9|2
1735522490000|2024-12-30 01:34:50|41479.4|41459.4|41474.4|41454.4|41479.4|41459.4|41474.4|41454.4|1
1735522500000|2024-12-30 01:35:00|41476.9|41456.9|41472.8|41452.8|41476.9|41456.9|41472.8|41452.8|4
1735522510000|2024-12-30 01:35:10|41474.4|41454.4|41474.4|41454.4|41476.9|41456.9|41474.4|41454.4|8
1735522520000|2024-12-30 01:35:20|41476.9|41456.9|41474.4|41454.4|41476.9|41456.9|41471.9|41451.9|4
1735522530000|2024-12-30 01:35:30|41476|41456|41479.4|41459.4|41479.4|41459.4|41476|41456|0
1735522540000|2024-12-30 01:35:40|41482.8|41462.8|41486.9|41466.9|41486.9|41466.9|41482.8|41462.8|7
1735522550000|2024-12-30 01:35:50|41486|41466|41486.9|41466.9|41486.9|41466.9|41481.9|41461.9|7
1735522560000|2024-12-30 01:36:00|41489.4|41469.4|41485.3|41465.3|41489.4|41469.4|41482.8|41462.8|10
1735522570000|2024-12-30 01:36:10|41484.4|41464.4|41486.9|41466.9|41486.9|41466.9|41484.4|41464.4|0
1735522580000|2024-12-30 01:36:20|||||||||6
1735522590000|2024-12-30 01:36:30|41489.4|41469.4|41489.4|41469.4|41491.9|41471.9|41489.4|41469.4|4
1735522600000|2024-12-30 01:36:40|41491.9|41471.9|41489.4|41469.4|41491.9|41471.9|41486.9|41466.9|2
1735522610000|2024-12-30 01:36:50|41486.9|41466.9|41489.4|41469.4|41489.4|41469.4|41486.9|41466.9|3
1735522620000|2024-12-30 01:37:00|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|41491.9|41471.9|0
1735522630000|2024-12-30 01:37:10|41491|41471|41489.4|41469.4|41491|41471|41489.4|41469.4|1
1735522640000|2024-12-30 01:37:20|41487.8|41467.8|41481.9|41461.9|41487.8|41467.8|41479.4|41459.4|13
1735522660000|2024-12-30 01:37:40|41484.4|41464.4|41487.8|41467.8|41489.4|41469.4|41484.4|41464.4|4
1735522670000|2024-12-30 01:37:50|41486.9|41466.9|41484.4|41464.4|41488.5|41468.5|41484.4|41464.4|2
1735522680000|2024-12-30 01:38:00|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41476.9|41456.9|1
1735522690000|2024-12-30 01:38:10|41480.3|41460.3|41476.9|41456.9|41480.3|41460.3|41476.9|41456.9|1
1735522700000|2024-12-30 01:38:20|41477.8|41457.8|41481.9|41461.9|41481.9|41461.9|41477.8|41457.8|1
1735522710000|2024-12-30 01:38:30|41481|41461|41476.9|41456.9|41481|41461|41476.9|41456.9|1
1735522720000|2024-12-30 01:38:40|41477.8|41457.8|41481.9|41461.9|41481.9|41461.9|41477.8|41457.8|4
1735522730000|2024-12-30 01:38:50|41479.4|41459.4|41481.9|41461.9|41481.9|41461.9|41479.4|41459.4|0
1735522740000|2024-12-30 01:39:00|41479.4|41459.4|41484.4|41464.4|41484.4|41464.4|41479.4|41459.4|3
1735522750000|2024-12-30 01:39:10|41482.8|41462.8|41481.9|41461.9|41482.8|41462.8|41479.4|41459.4|1
1735522760000|2024-12-30 01:39:20|41479.4|41459.4|41476.9|41456.9|41479.4|41459.4|41476.9|41456.9|1
1735522770000|2024-12-30 01:39:30|41479.4|41459.4|41481.9|41461.9|41481.9|41461.9|41479.4|41459.4|1
1735522790000|2024-12-30 01:39:50|41481|41461|41481.9|41461.9|41481.9|41461.9|41479.4|41459.4|1
1735522800000|2024-12-30 01:40:00|41480.3|41460.3|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|0
1735522810000|2024-12-30 01:40:10|41481.9|41461.9|41489.4|41469.4|41489.4|41469.4|41481.9|41461.9|4
1735522820000|2024-12-30 01:40:20|41488.5|41468.5|41486.9|41466.9|41489.4|41469.4|41486.9|41466.9|2
1735522830000|2024-12-30 01:40:30|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|41485.3|41465.3|2
1735522840000|2024-12-30 01:40:40|41482.8|41462.8|41479.4|41459.4|41485.3|41465.3|41479.4|41459.4|2
1735522850000|2024-12-30 01:40:50|41475.3|41455.3|41475.3|41455.3|41475.3|41455.3|41472.8|41452.8|4
1735522860000|2024-12-30 01:41:00|41476.9|41456.9|41472.8|41452.8|41476.9|41456.9|41472.8|41452.8|1
1735522870000|2024-12-30 01:41:10|41475.3|41455.3|41474.4|41454.4|41477.8|41457.8|41472.8|41452.8|0
1735522880000|2024-12-30 01:41:20|41472.8|41452.8|41474.4|41454.4|41474.4|41454.4|41471.9|41451.9|0
1735522890000|2024-12-30 01:41:30|41472.8|41452.8|41466.9|41446.9|41474.4|41454.4|41466.9|41446.9|5
1735522900000|2024-12-30 01:41:40|41464.4|41444.4|41466.9|41446.9|41466.9|41446.9|41464.4|41444.4|2
1735522910000|2024-12-30 01:41:50|41468.5|41448.5|41471.9|41451.9|41471.9|41451.9|41468.5|41448.5|0
1735522920000|2024-12-30 01:42:00|41473.5|41453.5|41474.4|41454.4|41474.4|41454.4|41469.4|41449.4|2
1735522930000|2024-12-30 01:42:10|41476|41456|41476.9|41456.9|41476.9|41456.9|41474.4|41454.4|2
1735522940000|2024-12-30 01:42:20|41476|41456|41474.4|41454.4|41476.9|41456.9|41471.9|41451.9|1
1735522950000|2024-12-30 01:42:30|41471.9|41451.9|41474.4|41454.4|41476.9|41456.9|41471.9|41451.9|0
1735522960000|2024-12-30 01:42:40|41471.9|41451.9|41476.9|41456.9|41476.9|41456.9|41471.9|41451.9|4
1735522970000|2024-12-30 01:42:50|41474.4|41454.4|41474.4|41454.4|41476.9|41456.9|41474.4|41454.4|0
1735522980000|2024-12-30 01:43:00|41473.5|41453.5|41471.9|41451.9|41474.4|41454.4|41469.4|41449.4|4
1735522990000|2024-12-30 01:43:10|41474.4|41454.4|41471.9|41451.9|41476|41456|41471.9|41451.9|5
1735523000000|2024-12-30 01:43:20|41474.4|41454.4|41474.4|41454.4|41474.4|41454.4|41471.9|41451.9|0
1735523010000|2024-12-30 01:43:30|41471.9|41451.9|41469.4|41449.4|41471.9|41451.9|41469.4|41449.4|0
1735523020000|2024-12-30 01:43:40|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|0
1735523030000|2024-12-30 01:43:50|41467.9|41447.9|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|0
1735523040000|2024-12-30 01:44:00|41467.9|41447.9|41466.9|41446.9|41468.5|41448.5|41463.8|41443.8|1
1735523050000|2024-12-30 01:44:10|41467.9|41447.9|41466.9|41446.9|41469.4|41449.4|41465.4|41445.4|0
1735523060000|2024-12-30 01:44:20|41468.5|41448.5|41466.9|41446.9|41469.4|41449.4|41466.9|41446.9|2
1735523070000|2024-12-30 01:44:30|41469.4|41449.4|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|0
1735523080000|2024-12-30 01:44:40|41471.9|41451.9|41470.4|41450.4|41471.9|41451.9|41469.4|41449.4|0
1735523090000|2024-12-30 01:44:50|41471.9|41451.9|41471.9|41451.9|41471.9|41451.9|41469.4|41449.4|1
1735523100000|2024-12-30 01:45:00|41473.5|41453.5|41476.9|41456.9|41476.9|41456.9|41471.9|41451.9|2
1735523110000|2024-12-30 01:45:10|41476|41456|41476.9|41456.9|41479.4|41459.4|41474.4|41454.4|4
1735523120000|2024-12-30 01:45:20|41474.4|41454.4|41476.9|41456.9|41479.4|41459.4|41474.4|41454.4|0
1735523130000|2024-12-30 01:45:30|41478.5|41458.5|41479.4|41459.4|41479.4|41459.4|41476.9|41456.9|0
1735523140000|2024-12-30 01:45:40|41481.9|41461.9|41481.9|41461.9|41481.9|41461.9|41479.4|41459.4|5
1735523150000|2024-12-30 01:45:50|||||||||2
1735523160000|2024-12-30 01:46:00|41484.4|41464.4|41484.4|41464.4|41486.9|41466.9|41484.4|41464.4|2
1735523170000|2024-12-30 01:46:10|41485.4|41465.4|41489.4|41469.4|41489.4|41469.4|41484.4|41464.4|1
1735523180000|2024-12-30 01:46:20|41486.9|41466.9|41491.9|41471.9|41491.9|41471.9|41486.9|41466.9|2
1735523200000|2024-12-30 01:46:40|41489.4|41469.4|41489.4|41469.4|41489.4|41469.4|41486.9|41466.9|4
1735523210000|2024-12-30 01:46:50|41491.9|41471.9|41486.9|41466.9|41491.9|41471.9|41486.9|41466.9|1
1735523220000|2024-12-30 01:47:00|41488.8|41468.8|41486.9|41466.9|41491.9|41471.9|41486.9|41466.9|1
1735523230000|2024-12-30 01:47:10|41487.9|41467.9|41484.4|41464.4|41489.4|41469.4|41484.4|41464.4|2
1735523240000|2024-12-30 01:47:20|41482.9|41462.9|41481.9|41461.9|41482.9|41462.9|41481.9|41461.9|1
1735523250000|2024-12-30 01:47:30|||||||||2
1735523260000|2024-12-30 01:47:40|41481|41461|41479.4|41459.4|41481.9|41461.9|41479.4|41459.4|0
1735523270000|2024-12-30 01:47:50|41481.9|41461.9|41484.4|41464.4|41484.4|41464.4|41480.4|41460.4|1
1735523280000|2024-12-30 01:48:00|41481.9|41461.9|41481.9|41461.9|41484.4|41464.4|41479.4|41459.4|1
1735523290000|2024-12-30 01:48:10|41481|41461|41484.4|41464.4|41484.4|41464.4|41479.4|41459.4|0
1735523300000|2024-12-30 01:48:20|41486.9|41466.9|41484.4|41464.4|41486.9|41466.9|41484.4|41464.4|0
1735523310000|2024-12-30 01:48:30|41481.9|41461.9|41481.9|41461.9|41484.4|41464.4|41481.9|41461.9|0
1735523320000|2024-12-30 01:48:40|41483.5|41463.5|41484.4|41464.4|41484.4|41464.4|41481.9|41461.9|0
1735523330000|2024-12-30 01:48:50|41486.9|41466.9|41486.9|41466.9|41486.9|41466.9|41484.4|41464.4|0
1735523350000|2024-12-30 01:49:10|41483.8|41463.8|41486.9|41466.9|41486.9|41466.9|41481.9|41461.9|2
1735523360000|2024-12-30 01:49:20|41486|41466|41481.9|41461.9|41486.9|41466.9|41481.9|41461.9|1
1735523370000|2024-12-30 01:49:30|41484.4|41464.4|41486.9|41466.9|41486.9|41466.9|41484.4|41464.4|0
1735523380000|2024-12-30 01:49:40|41484.4|41464.4|41486.9|41466.9|41489.4|41469.4|41484.4|41464.4|2
1735523390000|2024-12-30 01:49:50|41488.5|41468.5|41486.9|41466.9|41489.4|41469.4|41486.9|41466.9|0
1735523400000|2024-12-30 01:50:00|41489.4|41469.4|41496.9|41476.9|41501.9|41481.9|41489.4|41469.4|10
1735523410000|2024-12-30 01:50:10|41497.9|41477.9|41496.9|41476.9|41497.9|41477.9|41496.9|41476.9|2
1735523420000|2024-12-30 01:50:20|41494.4|41474.4|41494.4|41474.4|41496.9|41476.9|41491.9|41471.9|1
1735523430000|2024-12-30 01:50:30|41492.9|41472.9|41496.9|41476.9|41496.9|41476.9|41492.9|41472.9|2
1735523440000|2024-12-30 01:50:40|41491.9|41471.9|41491.9|41471.9|41494.4|41474.4|41486.9|41466.9|5
1735523450000|2024-12-30 01:50:50|41492.9|41472.9|41492.9|41472.9|41495.4|41475.4|41492.9|41472.9|0
1735523460000|2024-12-30 01:51:00|41491.3|41471.3|41492.9|41472.9|41492.9|41472.9|41490.4|41470.4|4
1735523470000|2024-12-30 01:51:10|41495.4|41475.4|41492.9|41472.9|41495.4|41475.4|41492.9|41472.9|1
1735523480000|2024-12-30 01:51:20|41492|41472|41494.5|41474.5|41494.5|41474.5|41490.4|41470.4|4
1735523490000|2024-12-30 01:51:30|41497|41477|41497|41477|41497|41477|41497|41477|2
1735523500000|2024-12-30 01:51:40|41495.4|41475.4|41497|41477|41497|41477|41494.5|41474.5|0
1735523520000|2024-12-30 01:52:00|41502|41482|41503.5|41483.5|41504.5|41484.5|41502|41482|8
1735523530000|2024-12-30 01:52:10|41504.5|41484.5|41502|41482|41507|41487|41502|41482|0
1735523540000|2024-12-30 01:52:20|41499.5|41479.5|41502|41482|41502|41482|41499.5|41479.5|0
1735523550000|2024-12-30 01:52:30|41503.5|41483.5|41507|41487|41507|41487|41502|41482|3
1735523560000|2024-12-30 01:52:40|41505.4|41485.4|41507|41487|41507|41487|41502|41482|2
1735523570000|2024-12-30 01:52:50|41504.5|41484.5|41502|41482|41507|41487|41502|41482|0
1735523580000|2024-12-30 01:53:00|41502.9|41482.9|41507|41487|41507|41487|41502.9|41482.9|3
1735523590000|2024-12-30 01:53:10|41504.5|41484.5|41502|41482|41507|41487|41502|41482|1
1735523600000|2024-12-30 01:53:20|41500.4|41480.4|41502|41482|41502|41482|41499.5|41479.5|0
1735523610000|2024-12-30 01:53:30|41503.5|41483.5|41504.5|41484.5|41507|41487|41503.5|41483.5|1
1735523620000|2024-12-30 01:53:40|41507|41487|41504.5|41484.5|41507|41487|41504.5|41484.5|0
1735523630000|2024-12-30 01:53:50|41506|41486|41507|41487|41507|41487|41504.5|41484.5|5
1735523640000|2024-12-30 01:54:00|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|41507.9|41487.9|9
1735523650000|2024-12-30 01:54:10|41506.3|41486.3|41504.5|41484.5|41509.5|41489.5|41504.5|41484.5|1
1735523660000|2024-12-30 01:54:20|41502.9|41482.9|41502|41482|41504.5|41484.5|41502|41482|4
1735523670000|2024-12-30 01:54:30|41503.5|41483.5|41497|41477|41504.5|41484.5|41497|41477|0
1735523680000|2024-12-30 01:54:40|41494.5|41474.5|41494.5|41474.5|41499.5|41479.5|41494.5|41474.5|0
1735523690000|2024-12-30 01:54:50|41497|41477|41497.9|41477.9|41497.9|41477.9|41494.5|41474.5|2
1735523700000|2024-12-30 01:55:00|41497|41477|41499.5|41479.5|41499.5|41479.5|41497|41477|1
1735523710000|2024-12-30 01:55:10|41502|41482|41502|41482|41502|41482|41502|41482|0
1735523720000|2024-12-30 01:55:20|41504.5|41484.5|41504.5|41484.5|41505.4|41485.4|41504.5|41484.5|0
1735523730000|2024-12-30 01:55:30|41507|41487|41502.9|41482.9|41507|41487|41502.9|41482.9|2
1735523740000|2024-12-30 01:55:40|41504.5|41484.5|41507|41487|41509.5|41489.5|41504.5|41484.5|0
1735523750000|2024-12-30 01:55:50|41509.5|41489.5|41509.5|41489.5|41509.5|41489.5|41509.5|41489.5|0
1735523760000|2024-12-30 01:56:00|41507|41487|41509.5|41489.5|41509.5|41489.5|41507|41487|1
1735523770000|2024-12-30 01:56:10|41508.5|41488.5|41504.5|41484.5|41508.5|41488.5|41504.5|41484.5|0
1735523780000|2024-12-30 01:56:20|41507|41487|41507|41487|41509.5|41489.5|41507|41487|1
1735523790000|2024-12-30 01:56:30|41509.5|41489.5|41507|41487|41509.5|41489.5|41507|41487|0
1735523800000|2024-12-30 01:56:40|41505.4|41485.4|41504.5|41484.5|41505.4|41485.4|41504.5|41484.5|1
1735523810000|2024-12-30 01:56:50|41506|41486|41502|41482|41507|41487|41499.5|41479.5|0
1735523820000|2024-12-30 01:57:00|41503.5|41483.5|41499.5|41479.5|41504.5|41484.5|41499.5|41479.5|1
1735523830000|2024-12-30 01:57:10|41497|41477|41497|41477|41499.5|41479.5|41497|41477|2
1735523840000|2024-12-30 01:57:20|41496|41476|41502|41482|41502|41482|41496|41476|1
1735523850000|2024-12-30 01:57:30|41504.5|41484.5|41507|41487|41507|41487|41504.5|41484.5|3
1735523860000|2024-12-30 01:57:40|41504.5|41484.5|41507|41487|41507|41487|41504.5|41484.5|3
1735523870000|2024-12-30 01:57:50|41504.5|41484.5|41509.5|41489.5|41509.5|41489.5|41504.5|41484.5|0
1735523880000|2024-12-30 01:58:00|41508.5|41488.5|41509.5|41489.5|41509.5|41489.5|41507|41487|0
1735523890000|2024-12-30 01:58:10|41510.4|41490.4|41510.4|41490.4|41512.9|41492.9|41510.4|41490.4|2
1735523900000|2024-12-30 01:58:20|41512.9|41492.9|41512.9|41492.9|41512.9|41492.9|41510.4|41490.4|0
1735523910000|2024-12-30 01:58:30|41515.4|41495.4|41515.4|41495.4|41515.4|41495.4|41515.4|41495.4|3
1735523920000|2024-12-30 01:58:40|41517|41497|41515.4|41495.4|41517|41497|41515.4|41495.4|4
1735523930000|2024-12-30 01:58:50|41516.3|41496.3|41522|41502|41524.5|41504.5|41516.3|41496.3|6
1735523940000|2024-12-30 01:59:00|41524.5|41504.5|41522|41502|41524.5|41504.5|41519.5|41499.5|3
1735523950000|2024-12-30 01:59:10|41523.6|41503.6|41522|41502|41524.5|41504.5|41522|41502|2
1735523960000|2024-12-30 01:59:20|41519.5|41499.5|41517|41497|41519.5|41499.5|41517|41497|3
1735523970000|2024-12-30 01:59:30|41514.5|41494.5|41515.4|41495.4|41517|41497|41514.5|41494.5|1
1735523980000|2024-12-30 01:59:40|41514.5|41494.5|41514.5|41494.5|41514.5|41494.5|41512|41492|0
1735523990000|2024-12-30 01:59:50|41517|41497|41517|41497|41517|41497|41514.5|41494.5|0
1735524000000|2024-12-30 02:00:00|41516.1|41496.1|41512|41492|41516.1|41496.1|41512|41492|22
1735524010000|2024-12-30 02:00:10|41510.4|41490.4|41507|41487|41512|41492|41507|41487|3
1735524020000|2024-12-30 02:00:20|41509.5|41489.5|41498.8|41478.8|41509.5|41489.5|41498.8|41478.8|5
1735524030000|2024-12-30 02:00:30|41500.4|41480.4|41496.3|41476.3|41500.4|41480.4|41495.4|41475.4|0
1735524040000|2024-12-30 02:00:40|41495.4|41475.4|41493.8|41473.8|41495.4|41475.4|41493.8|41473.8|0
1735524050000|2024-12-30 02:00:50|41492.9|41472.9|41495.4|41475.4|41495.4|41475.4|41492.9|41472.9|1
1735524060000|2024-12-30 02:01:00|41497.9|41477.9|41502|41482|41502|41482|41497|41477|11
1735524070000|2024-12-30 02:01:10|41499.5|41479.5|41502|41482|41504.5|41484.5|41499.5|41479.5|1
1735524080000|2024-12-30 02:01:20|41501.1|41481.1|41504.5|41484.5|41504.5|41484.5|41499.5|41479.5|0
1735524090000|2024-12-30 02:01:30|41503.6|41483.6|41502|41482|41504.5|41484.5|41502|41482|1
1735524100000|2024-12-30 02:01:40|41504.5|41484.5|41502|41482|41504.5|41484.5|41502|41482|0
1735524110000|2024-12-30 02:01:50|41500.4|41480.4|41495.4|41475.4|41500.4|41480.4|41495.4|41475.4|9
1735524120000|2024-12-30 02:02:00|41497.9|41477.9|41497.9|41477.9|41497.9|41477.9|41495.4|41475.4|4
1735524130000|2024-12-30 02:02:10|41500.4|41480.4|41497.9|41477.9|41500.4|41480.4|41497.9|41477.9|7
1735524140000|2024-12-30 02:02:20|41500.4|41480.4|41500.4|41480.4|41500.4|41480.4|41497.9|41477.9|1
1735524150000|2024-12-30 02:02:30|41498.8|41478.8|41497|41477|41500.4|41480.4|41497|41477|1
1735524160000|2024-12-30 02:02:40|41494.5|41474.5|41494.5|41474.5|41497|41477|41494.5|41474.5|0
1735524170000|2024-12-30 02:02:50|41495.4|41475.4|41497|41477|41497|41477|41495.4|41475.4|3
1735524180000|2024-12-30 02:03:00|41495.4|41475.4|41492|41472|41495.4|41475.4|41492|41472|3
1735524190000|2024-12-30 02:03:10|41487|41467|41477.9|41457.9|41487|41467|41477.9|41457.9|5
1735524200000|2024-12-30 02:03:20|41476.3|41456.3|41476.3|41456.3|41477.9|41457.9|41475.4|41455.4|3
1735524210000|2024-12-30 02:03:30|41475.4|41455.4|41472.9|41452.9|41475.4|41455.4|41472.9|41452.9|0
1735524220000|2024-12-30 02:03:40|41471.3|41451.3|41472.9|41452.9|41475.4|41455.4|41471.3|41451.3|2
1735524230000|2024-12-30 02:03:50|41473.8|41453.8|41477|41457|41477|41457|41473.8|41453.8|2
1735524240000|2024-12-30 02:04:00|41478.6|41458.6|41482|41462|41484.5|41464.5|41478.6|41458.6|1
1735524250000|2024-12-30 02:04:10|41484.5|41464.5|41482|41462|41484.5|41464.5|41482|41462|0
1735524260000|2024-12-30 02:04:20|41484.5|41464.5|41484.5|41464.5|41486.1|41466.1|41482|41462|1
1735524270000|2024-12-30 02:04:30|41483.6|41463.6|41484.5|41464.5|41484.5|41464.5|41483.6|41463.6|2
1735524280000|2024-12-30 02:04:40|41487|41467|41484.5|41464.5|41487|41467|41484.5|41464.5|2
1735524290000|2024-12-30 02:04:50|41487|41467|41482|41462|41487|41467|41482|41462|5
1735524300000|2024-12-30 02:05:00|41484.5|41464.5|41489.5|41469.5|41489.5|41469.5|41484.5|41464.5|7
1735524310000|2024-12-30 02:05:10|41487|41467|41487|41467|41489.5|41469.5|41487|41467|0
1735524320000|2024-12-30 02:05:20|41485.4|41465.4|41484.5|41464.5|41485.4|41465.4|41484.5|41464.5|2
1735524330000|2024-12-30 02:05:30|41483.6|41463.6|41482|41462|41483.6|41463.6|41482|41462|0
1735524340000|2024-12-30 02:05:40|41480.4|41460.4|41479.5|41459.5|41480.4|41460.4|41479.5|41459.5|0
1735524350000|2024-12-30 02:05:50|41477|41457|41482|41462|41482|41462|41477|41457|0
1735524360000|2024-12-30 02:06:00|41479.5|41459.5|41482|41462|41482|41462|41477.9|41457.9|4
1735524370000|2024-12-30 02:06:10|41483.6|41463.6|41482|41462|41484.5|41464.5|41482|41462|0
1735524380000|2024-12-30 02:06:20|41484.5|41464.5|41482|41462|41484.5|41464.5|41480.4|41460.4|2
1735524390000|2024-12-30 02:06:30|41479.5|41459.5|41477.9|41457.9|41482|41462|41477.9|41457.9|2
1735524400000|2024-12-30 02:06:40|41479.5|41459.5|41476.1|41456.1|41480.4|41460.4|41476.1|41456.1|0
1735524410000|2024-12-30 02:06:50|41475.4|41455.4|41477|41457|41477|41457|41474.5|41454.5|1
1735524420000|2024-12-30 02:07:00|41477.9|41457.9|41477|41457|41477.9|41457.9|41475.4|41455.4|0
1735524430000|2024-12-30 02:07:10|41475.4|41455.4|41472.9|41452.9|41475.4|41455.4|41470.4|41450.4|3
1735524440000|2024-12-30 02:07:20|41475.4|41455.4|41472.9|41452.9|41475.4|41455.4|41472.9|41452.9|2
1735524450000|2024-12-30 02:07:30|41470.4|41450.4|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|0
1735524460000|2024-12-30 02:07:40|41469.5|41449.5|41470.4|41450.4|41470.4|41450.4|41467.9|41447.9|0
1735524470000|2024-12-30 02:07:50|41472.9|41452.9|41472|41452|41472.9|41452.9|41472|41452|0
1735524480000|2024-12-30 02:08:00|41472.9|41452.9|41467.9|41447.9|41472.9|41452.9|41467.9|41447.9|3
1735524490000|2024-12-30 02:08:10|41467|41447|41462|41442|41467|41447|41462|41442|3
1735524500000|2024-12-30 02:08:20|41461.1|41441.1|41461.1|41441.1|41462|41442|41459.5|41439.5|2
1735524510000|2024-12-30 02:08:30|41462|41442|41462|41442|41462|41442|41459.5|41439.5|0
1735524520000|2024-12-30 02:08:40|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|2
1735524530000|2024-12-30 02:08:50|41466.1|41446.1|41464.5|41444.5|41467|41447|41462|41442|1
1735524540000|2024-12-30 02:09:00|41467|41447|41467.9|41447.9|41469.5|41449.5|41467|41447|2
1735524550000|2024-12-30 02:09:10|41467|41447|41466.1|41446.1|41467|41447|41464.5|41444.5|2
1735524560000|2024-12-30 02:09:20|41467|41447|41469.5|41449.5|41469.5|41449.5|41464.5|41444.5|0
1735524570000|2024-12-30 02:09:30|41471.1|41451.1|41469.5|41449.5|41472|41452|41469.5|41449.5|0
1735524580000|2024-12-30 02:09:40|41472|41452|41474.5|41454.5|41474.5|41454.5|41472|41452|2
1735524590000|2024-12-30 02:09:50|41472.9|41452.9|41469.5|41449.5|41474.5|41454.5|41469.5|41449.5|3
1735524600000|2024-12-30 02:10:00|41472|41452|41477|41457|41477|41457|41472|41452|3
1735524610000|2024-12-30 02:10:10|41478.6|41458.6|41487|41467|41487|41467|41478.6|41458.6|0
1735524620000|2024-12-30 02:10:20|41485.4|41465.4|41487|41467|41489.5|41469.5|41484.5|41464.5|2
1735524630000|2024-12-30 02:10:30|41484.5|41464.5|41483.6|41463.6|41484.5|41464.5|41482|41462|1
1735524640000|2024-12-30 02:10:40|41486.1|41466.1|41488.6|41468.6|41488.6|41468.6|41486.1|41466.1|0
1735524650000|2024-12-30 02:10:50|41489.5|41469.5|41494.5|41474.5|41497|41477|41489.5|41469.5|4
1735524660000|2024-12-30 02:11:00|41497|41477|41494.5|41474.5|41497|41477|41494.5|41474.5|2
1735524670000|2024-12-30 02:11:10|41492.9|41472.9|41492|41472|41492.9|41472.9|41492|41472|0
1735524690000|2024-12-30 02:11:30|41489.5|41469.5|41489.5|41469.5|41492|41472|41489.5|41469.5|0
1735524700000|2024-12-30 02:11:40|41487|41467|41487|41467|41487|41467|41487|41467|0
1735524710000|2024-12-30 02:11:50|41485.4|41465.4|41487|41467|41487|41467|41485.4|41465.4|0
1735524720000|2024-12-30 02:12:00|41484.5|41464.5|41492|41472|41492|41472|41484.5|41464.5|3
1735524730000|2024-12-30 02:12:10|41493.6|41473.6|41494.5|41474.5|41494.5|41474.5|41493.6|41473.6|2
1735524740000|2024-12-30 02:12:20|41492|41472|41492|41472|41492|41472|41492|41472|1
1735524750000|2024-12-30 02:12:30|41489.5|41469.5|41492|41472|41492|41472|41489.5|41469.5|1
1735524760000|2024-12-30 02:12:40|41493.6|41473.6|41494.5|41474.5|41494.5|41474.5|41492|41472|1
1735524770000|2024-12-30 02:12:50|41497|41477|41494.5|41474.5|41497|41477|41494.5|41474.5|0
1735524780000|2024-12-30 02:13:00|41496.1|41476.1|41492|41472|41497|41477|41492|41472|1
1735524790000|2024-12-30 02:13:10|41492.9|41472.9|41492|41472|41494.5|41474.5|41492|41472|5
1735524800000|2024-12-30 02:13:20|41489.5|41469.5|41487|41467|41489.5|41469.5|41487|41467|1
1735524810000|2024-12-30 02:13:30|41484.5|41464.5|41479.5|41459.5|41484.5|41464.5|41479.5|41459.5|0
1735524820000|2024-12-30 02:13:40|41480.4|41460.4|41477.9|41457.9|41480.4|41460.4|41477.9|41457.9|0
1735524830000|2024-12-30 02:13:50|41479.5|41459.5|41480.4|41460.4|41480.4|41460.4|41477|41457|0
1735524840000|2024-12-30 02:14:00|41477.9|41457.9|41472.9|41452.9|41479.5|41459.5|41472.9|41452.9|0
1735524850000|2024-12-30 02:14:10|41470.4|41450.4|41465.4|41445.4|41470.4|41450.4|41465.4|41445.4|2
1735524860000|2024-12-30 02:14:20|41467|41447|41470.4|41450.4|41470.4|41450.4|41465.4|41445.4|1
1735524870000|2024-12-30 02:14:30|41472|41452|41467.9|41447.9|41472.9|41452.9|41467.9|41447.9|1
1735524880000|2024-12-30 02:14:40|41470.4|41450.4|41472.9|41452.9|41472.9|41452.9|41467.9|41447.9|0
1735524890000|2024-12-30 02:14:50|41470.4|41450.4|41470.4|41450.4|41472.9|41452.9|41467.9|41447.9|0
1735524900000|2024-12-30 02:15:00|41472.9|41452.9|41470.4|41450.4|41472.9|41452.9|41470.4|41450.4|0
1735524910000|2024-12-30 02:15:10|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|41472.9|41452.9|0
1735524920000|2024-12-30 02:15:20|41474.5|41454.5|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|0
1735524940000|2024-12-30 02:15:40|41477.9|41457.9|41475.4|41455.4|41477.9|41457.9|41475.4|41455.4|4
1735524950000|2024-12-30 02:15:50|41477.9|41457.9|41475.4|41455.4|41477.9|41457.9|41475.4|41455.4|0
1735524960000|2024-12-30 02:16:00|41477.9|41457.9|41475.4|41455.4|41477.9|41457.9|41475.4|41455.4|0
1735524970000|2024-12-30 02:16:10|41472.9|41452.9|41475.4|41455.4|41475.4|41455.4|41472.9|41452.9|0
1735524980000|2024-12-30 02:16:20|41477|41457|41477.9|41457.9|41477.9|41457.9|41477|41457|0
1735524990000|2024-12-30 02:16:30|41475.4|41455.4|41475.4|41455.4|41477.9|41457.9|41472.9|41452.9|0
1735525000000|2024-12-30 02:16:40|41473.9|41453.9|41472.9|41452.9|41473.9|41453.9|41472.9|41452.9|0
1735525020000|2024-12-30 02:17:00|41471.1|41451.1|41472|41452|41472|41452|41470.4|41450.4|4
1735525050000|2024-12-30 02:17:30|41470.4|41450.4|41467.9|41447.9|41470.4|41450.4|41467.9|41447.9|2
1735525060000|2024-12-30 02:17:40|||||||||1
1735525080000|2024-12-30 02:18:00|||||||||1
1735525090000|2024-12-30 02:18:10|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|0
1735525110000|2024-12-30 02:18:30|41462.9|41442.9|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1735525120000|2024-12-30 02:18:40|41464.5|41444.5|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1735525130000|2024-12-30 02:18:50|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|41465.4|41445.4|0
1735525140000|2024-12-30 02:19:00|41462.9|41442.9|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1735525150000|2024-12-30 02:19:10|41464.5|41444.5|41462.9|41442.9|41465.4|41445.4|41462.9|41442.9|0
1735525160000|2024-12-30 02:19:20|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|41460.4|41440.4|0
1735525170000|2024-12-30 02:19:30|41458.9|41438.9|41457.9|41437.9|41458.9|41438.9|41457.9|41437.9|5
1735525180000|2024-12-30 02:19:40|41455.4|41435.4|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|0
1735525200000|2024-12-30 02:20:00|41457|41437|41457.9|41437.9|41457.9|41437.9|41455.4|41435.4|2
1735525210000|2024-12-30 02:20:10|41458.9|41438.9|41462.9|41442.9|41462.9|41442.9|41458.9|41438.9|2
1735525220000|2024-12-30 02:20:20|41462|41442|41460.4|41440.4|41462|41442|41457.9|41437.9|0
1735525230000|2024-12-30 02:20:30|41457.9|41437.9|41457.9|41437.9|41457.9|41437.9|41456.4|41436.4|0
1735525240000|2024-12-30 02:20:40|41459.5|41439.5|41460.4|41440.4|41462.9|41442.9|41459.5|41439.5|0
1735525250000|2024-12-30 02:20:50|41462|41442|41462.9|41442.9|41462.9|41442.9|41462|41442|0
1735525260000|2024-12-30 02:21:00|41461.4|41441.4|41462.9|41442.9|41462.9|41442.9|41458.9|41438.9|0
1735525270000|2024-12-30 02:21:10|41460.4|41440.4|41457.9|41437.9|41460.4|41440.4|41457.9|41437.9|0
1735525280000|2024-12-30 02:21:20|41460.4|41440.4|41462.9|41442.9|41462.9|41442.9|41460.4|41440.4|0
1735525300000|2024-12-30 02:21:40|41461.4|41441.4|41460.4|41440.4|41461.4|41441.4|41460.4|41440.4|1
1735525310000|2024-12-30 02:21:50|41462|41442|41462.9|41442.9|41462.9|41442.9|41462|41442|0
1735525320000|2024-12-30 02:22:00|41461.4|41441.4|41462.9|41442.9|41462.9|41442.9|41460.4|41440.4|0
1735525330000|2024-12-30 02:22:10|||||||||1
1735525340000|2024-12-30 02:22:20|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|41464.5|41444.5|0
1735525380000|2024-12-30 02:23:00|41462.9|41442.9|41465.4|41445.4|41465.4|41445.4|41462.9|41442.9|2
1735525390000|2024-12-30 02:23:10|41463|41443|41463|41443|41463|41443|41463|41443|0
1735525400000|2024-12-30 02:23:20|||||||||2
1735525420000|2024-12-30 02:23:40|41460.5|41440.5|41463|41443|41463|41443|41460.5|41440.5|0
1735525430000|2024-12-30 02:23:50|41461.4|41441.4|41460.5|41440.5|41461.4|41441.4|41460.5|41440.5|0
1735525440000|2024-12-30 02:24:00|41458.9|41438.9|41456.4|41436.4|41458.9|41438.9|41456.4|41436.4|0
1735525450000|2024-12-30 02:24:10|41458|41438|41458|41438|41458|41438|41458|41438|0
1735525480000|2024-12-30 02:24:40|41459.5|41439.5|41460.5|41440.5|41460.5|41440.5|41459.5|41439.5|1
1735525490000|2024-12-30 02:24:50|41461.4|41441.4|41463|41443|41463|41443|41461.4|41441.4|1
1735525500000|2024-12-30 02:25:00|41464.5|41444.5|41468|41448|41468|41448|41464.5|41444.5|0
1735525510000|2024-12-30 02:25:10|41468.9|41448.9|41470.5|41450.5|41470.5|41450.5|41468|41448|0
1735525520000|2024-12-30 02:25:20|41473|41453|41473|41453|41473|41453|41473|41453|2
1735525550000|2024-12-30 02:25:50|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|41478.9|41458.9|3
1735525560000|2024-12-30 02:26:00|41480.7|41460.7|41483.9|41463.9|41483.9|41463.9|41480.7|41460.7|10
1735525570000|2024-12-30 02:26:10|41485.7|41465.7|41490.5|41470.5|41490.5|41470.5|41485.7|41465.7|11
1735525580000|2024-12-30 02:26:20|41488|41468|41490.5|41470.5|41490.5|41470.5|41488|41468|0
1735525600000|2024-12-30 02:26:40|41493|41473|41499.5|41479.5|41499.5|41479.5|41493|41473|11
1735525610000|2024-12-30 02:26:50|41498|41478|41497|41477|41498|41478|41497|41477|0
1735525620000|2024-12-30 02:27:00|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|41498.9|41478.9|11
1735525630000|2024-12-30 02:27:10|41497.3|41477.3|41498.9|41478.9|41498.9|41478.9|41497.3|41477.3|2
1735525640000|2024-12-30 02:27:20|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|5
1735525680000|2024-12-30 02:28:00|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|0
1735525690000|2024-12-30 02:28:10|41502.3|41482.3|41502.3|41482.3|41503.9|41483.9|41502.3|41482.3|0
1735525730000|2024-12-30 02:28:50|41500.7|41480.7|41500.7|41480.7|41502.3|41482.3|41500.7|41480.7|0
1735525740000|2024-12-30 02:29:00|41498.2|41478.2|41490.7|41470.7|41498.2|41478.2|41490.7|41470.7|18
1735525750000|2024-12-30 02:29:10|41489.8|41469.8|41481.4|41461.4|41489.8|41469.8|41481.4|41461.4|1
1735525760000|2024-12-30 02:29:20|41478.9|41458.9|41471.4|41451.4|41478.9|41458.9|41471.4|41451.4|0
1735525770000|2024-12-30 02:29:30|41468.9|41448.9|41464.8|41444.8|41468.9|41448.9|41464.8|41444.8|3
1735525780000|2024-12-30 02:29:40|41466.4|41446.4|41466.4|41446.4|41466.4|41446.4|41464.8|41444.8|0
1735525790000|2024-12-30 02:29:50|41468.9|41448.9|41471.4|41451.4|41471.4|41451.4|41468.9|41448.9|4
1735525800000|2024-12-30 02:30:00|41473|41453|41481.4|41461.4|41483|41463|41471.4|41451.4|10
1735525810000|2024-12-30 02:30:10|41483.9|41463.9|41483.9|41463.9|41486.4|41466.4|41482.3|41462.3|0
1735525820000|2024-12-30 02:30:20|41485.5|41465.5|41486.4|41466.4|41486.4|41466.4|41483.9|41463.9|1
1735525830000|2024-12-30 02:30:30|41483.9|41463.9|41495.5|41475.5|41495.5|41475.5|41483.9|41463.9|7
1735525840000|2024-12-30 02:30:40|41493.9|41473.9|41496.4|41476.4|41496.4|41476.4|41493.9|41473.9|0
1735525850000|2024-12-30 02:30:50|41495.5|41475.5|41498.9|41478.9|41498.9|41478.9|41493.9|41473.9|1
1735525860000|2024-12-30 02:31:00|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|41497.3|41477.3|7
1735525870000|2024-12-30 02:31:10|41495.7|41475.7|41490.5|41470.5|41495.7|41475.7|41490.5|41470.5|6
1735525880000|2024-12-30 02:31:20|41493|41473|41493|41473|41493|41473|41493|41473|1
1735525890000|2024-12-30 02:31:30|41490.5|41470.5|41493|41473|41493|41473|41488|41468|0
1735525910000|2024-12-30 02:31:50|41495.5|41475.5|41498|41478|41498|41478|41495.5|41475.5|1
1735525920000|2024-12-30 02:32:00|41498.9|41478.9|41500.5|41480.5|41500.5|41480.5|41498|41478|2
1735525930000|2024-12-30 02:32:10|41502.1|41482.1|41498|41478|41502.1|41482.1|41498|41478|1
1735525940000|2024-12-30 02:32:20|||||||||1
1735525950000|2024-12-30 02:32:30|41497.1|41477.1|41493|41473|41498|41478|41493|41473|1
1735525960000|2024-12-30 02:32:40|41490.5|41470.5|41493|41473|41493|41473|41490.5|41470.5|0
1735525970000|2024-12-30 02:32:50|41495.5|41475.5|41496.4|41476.4|41498|41478|41493|41473|1
1735525980000|2024-12-30 02:33:00|41498|41478|41495.5|41475.5|41498|41478|41493|41473|0
1735525990000|2024-12-30 02:33:10|41498|41478|41498|41478|41498|41478|41495.5|41475.5|0
1735526000000|2024-12-30 02:33:20|41497.1|41477.1|41498|41478|41498|41478|41495.5|41475.5|0
1735526010000|2024-12-30 02:33:30|41496.4|41476.4|41495.5|41475.5|41498|41478|41495.5|41475.5|0
1735526020000|2024-12-30 02:33:40|41497.1|41477.1|41495.5|41475.5|41498|41478|41495.5|41475.5|0
1735526030000|2024-12-30 02:33:50|41493|41473|41490.5|41470.5|41493|41473|41490.5|41470.5|0
1735526040000|2024-12-30 02:34:00|41493|41473|41488|41468|41493|41473|41485.5|41465.5|0
1735526050000|2024-12-30 02:34:10|41488.9|41468.9|41490.5|41470.5|41490.5|41470.5|41485.5|41465.5|1
1735526060000|2024-12-30 02:34:20|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|41492.1|41472.1|0
1735526070000|2024-12-30 02:34:30|41493|41473|41493|41473|41493|41473|41493|41473|0
1735526080000|2024-12-30 02:34:40|41497.1|41477.1|41497.1|41477.1|41499.6|41479.6|41497.1|41477.1|2
1735526100000|2024-12-30 02:35:00|41495.5|41475.5|41497.1|41477.1|41497.1|41477.1|41495.5|41475.5|1
1735526110000|2024-12-30 02:35:10|41499.6|41479.6|41503|41483|41503|41483|41498.9|41478.9|3
1735526130000|2024-12-30 02:35:30|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|1
1735526140000|2024-12-30 02:35:40|41503|41483|41501.4|41481.4|41503|41483|41500.5|41480.5|0
1735526150000|2024-12-30 02:35:50|41500.5|41480.5|41500.5|41480.5|41503|41483|41500.5|41480.5|0
1735526160000|2024-12-30 02:36:00|41502.1|41482.1|41505.5|41485.5|41505.5|41485.5|41500.5|41480.5|0
1735526170000|2024-12-30 02:36:10|41503|41483|41503|41483|41503|41483|41500.5|41480.5|0
1735526180000|2024-12-30 02:36:20|41501.4|41481.4|41505.5|41485.5|41505.5|41485.5|41500.5|41480.5|0
1735526200000|2024-12-30 02:36:40|41506.4|41486.4|41508|41488|41508|41488|41505.5|41485.5|0
1735526210000|2024-12-30 02:36:50|41505.5|41485.5|41513|41493|41513.6|41493.6|41505.5|41485.5|3
1735526220000|2024-12-30 02:37:00|41515.5|41495.5|41520.5|41500.5|41520.5|41500.5|41515.5|41495.5|6
1735526230000|2024-12-30 02:37:10|41519.6|41499.6|41518.9|41498.9|41519.6|41499.6|41518|41498|0
1735526240000|2024-12-30 02:37:20|41520.5|41500.5|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|0
1735526250000|2024-12-30 02:37:30|41520.5|41500.5|41521.4|41501.4|41521.4|41501.4|41520.5|41500.5|0
1735526260000|2024-12-30 02:37:40|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|2
1735526270000|2024-12-30 02:37:50|41521.4|41501.4|41518.9|41498.9|41521.4|41501.4|41518.9|41498.9|0
1735526280000|2024-12-30 02:38:00|41518|41498|41518|41498|41520.5|41500.5|41518|41498|0
1735526290000|2024-12-30 02:38:10|41515.5|41495.5|41520.5|41500.5|41520.5|41500.5|41515.5|41495.5|1
1735526300000|2024-12-30 02:38:20|41519.6|41499.6|41515.5|41495.5|41520.5|41500.5|41515.5|41495.5|1
1735526310000|2024-12-30 02:38:30|41513.9|41493.9|41518|41498|41518|41498|41513|41493|3
1735526340000|2024-12-30 02:39:00|41520.5|41500.5|41518|41498|41520.5|41500.5|41518|41498|1
1735526350000|2024-12-30 02:39:10|41518.9|41498.9|41519.6|41499.6|41520.5|41500.5|41518|41498|0
1735526360000|2024-12-30 02:39:20|41520.5|41500.5|41523|41503|41523|41503|41518|41498|1
1735526370000|2024-12-30 02:39:30|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41518.9|41498.9|2
1735526380000|2024-12-30 02:39:40|41518.9|41498.9|41518|41498|41520.5|41500.5|41518|41498|0
1735526390000|2024-12-30 02:39:50|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|41520.5|41500.5|0
1735526400000|2024-12-30 02:40:00|41518.9|41498.9|41520.5|41500.5|41520.5|41500.5|41518|41498|0
1735526410000|2024-12-30 02:40:10|41518|41498|41515.5|41495.5|41518|41498|41515.5|41495.5|1
1735526420000|2024-12-30 02:40:20|41513.9|41493.9|41505.5|41485.5|41513.9|41493.9|41505.5|41485.5|11
1735526430000|2024-12-30 02:40:30|41508|41488|41508|41488|41509.6|41489.6|41508|41488|1
1735526440000|2024-12-30 02:40:40|41510.5|41490.5|41510.5|41490.5|41510.5|41490.5|41508|41488|0
1735526450000|2024-12-30 02:40:50|||||||||1
1735526460000|2024-12-30 02:41:00|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|1
1735526470000|2024-12-30 02:41:10|41503|41483|41508|41488|41508|41488|41503|41483|1
1735526480000|2024-12-30 02:41:20|41505.5|41485.5|41505.5|41485.5|41508|41488|41505.5|41485.5|0
1735526490000|2024-12-30 02:41:30|41507.1|41487.1|41505.5|41485.5|41508|41488|41505.5|41485.5|0
1735526500000|2024-12-30 02:41:40|41503|41483|41503|41483|41504.6|41484.6|41503|41483|0
1735526510000|2024-12-30 02:41:50|41504.6|41484.6|41503|41483|41504.6|41484.6|41503|41483|0
1735526520000|2024-12-30 02:42:00|||||||||3
1735526530000|2024-12-30 02:42:10|41501.4|41481.4|41498|41478|41501.4|41481.4|41498|41478|0
1735526550000|2024-12-30 02:42:30|41495.5|41475.5|41495.5|41475.5|41498|41478|41495.5|41475.5|1
1735526560000|2024-12-30 02:42:40|41496.4|41476.4|41498|41478|41498|41478|41496.4|41476.4|0
1735526570000|2024-12-30 02:42:50|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|0
1735526600000|2024-12-30 02:43:20|41503|41483|41505.5|41485.5|41508|41488|41503|41483|0
1735526610000|2024-12-30 02:43:30|41507.1|41487.1|41505.5|41485.5|41508|41488|41505.5|41485.5|0
1735526620000|2024-12-30 02:43:40|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|41503.9|41483.9|2
1735526630000|2024-12-30 02:43:50|41500.5|41480.5|41495.5|41475.5|41500.5|41480.5|41495.5|41475.5|0
1735526640000|2024-12-30 02:44:00|41493.9|41473.9|41492.1|41472.1|41493.9|41473.9|41490.5|41470.5|2
1735526650000|2024-12-30 02:44:10|41493|41473|41490.5|41470.5|41493|41473|41490.5|41470.5|1
1735526660000|2024-12-30 02:44:20|41493|41473|41490.5|41470.5|41493|41473|41490.5|41470.5|0
1735526670000|2024-12-30 02:44:30|41492.1|41472.1|41490.5|41470.5|41492.1|41472.1|41490.5|41470.5|0
1735526680000|2024-12-30 02:44:40|41488|41468|41490.5|41470.5|41490.5|41470.5|41488|41468|2
1735526690000|2024-12-30 02:44:50|41492.1|41472.1|41490.5|41470.5|41493|41473|41490.5|41470.5|2
1735526700000|2024-12-30 02:45:00|41489.6|41469.6|41493|41473|41493|41473|41489.6|41469.6|1
1735526710000|2024-12-30 02:45:10|41488|41468|41493|41473|41493|41473|41488|41468|3
1735526720000|2024-12-30 02:45:20|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|41495.5|41475.5|1
1735526730000|2024-12-30 02:45:30|41498|41478|41495.5|41475.5|41498|41478|41495.5|41475.5|0
1735526740000|2024-12-30 02:45:40|41497.1|41477.1|41498|41478|41498|41478|41495.5|41475.5|0
1735526750000|2024-12-30 02:45:50|41495.5|41475.5|41498|41478|41498|41478|41495.5|41475.5|0
1735526770000|2024-12-30 02:46:10|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|41500.5|41480.5|1
1735526780000|2024-12-30 02:46:20|41499.6|41479.6|41500.5|41480.5|41500.5|41480.5|41498|41478|1
1735526790000|2024-12-30 02:46:30|41503|41483|41498|41478|41503|41483|41498|41478|0
1735526800000|2024-12-30 02:46:40|41498.9|41478.9|41502.1|41482.1|41502.1|41482.1|41498.9|41478.9|1
1735526810000|2024-12-30 02:46:50|41500.5|41480.5|41503|41483|41503|41483|41500.5|41480.5|2
1735526820000|2024-12-30 02:47:00|41500.5|41480.5|41500.5|41480.5|41503|41483|41500.5|41480.5|3
1735526830000|2024-12-30 02:47:10|41498.9|41478.9|41500.5|41480.5|41500.5|41480.5|41498|41478|0
1735526840000|2024-12-30 02:47:20|41502.1|41482.1|41503|41483|41503|41483|41500.5|41480.5|0
1735526850000|2024-12-30 02:47:30|41503.9|41483.9|41503|41483|41505.5|41485.5|41500.5|41480.5|0
1735526860000|2024-12-30 02:47:40|41504.6|41484.6|41506.4|41486.4|41506.4|41486.4|41500.5|41480.5|0
1735526870000|2024-12-30 02:47:50|41507.1|41487.1|41505.5|41485.5|41508|41488|41505.5|41485.5|0
1735526880000|2024-12-30 02:48:00|41503|41483|41505.5|41485.5|41505.5|41485.5|41503|41483|0
1735526890000|2024-12-30 02:48:10|41503.9|41483.9|41508|41488|41508|41488|41503.9|41483.9|2
1735526900000|2024-12-30 02:48:20|41509.6|41489.6|41510.5|41490.5|41510.5|41490.5|41509.6|41489.6|2
1735526910000|2024-12-30 02:48:30|41508.9|41488.9|41508|41488|41508.9|41488.9|41505.5|41485.5|1
1735526920000|2024-12-30 02:48:40|41505.5|41485.5|41510.5|41490.5|41510.5|41490.5|41505.5|41485.5|1
1735526940000|2024-12-30 02:49:00|41508|41488|41510.5|41490.5|41510.5|41490.5|41508|41488|0
1735526950000|2024-12-30 02:49:10|41508|41488|41517.1|41497.1|41517.1|41497.1|41508|41488|2
1735526990000|2024-12-30 02:49:50|41513|41493|41513|41493|41513|41493|41513|41493|3
1735527000000|2024-12-30 02:50:00|||||||||1
1735527010000|2024-12-30 02:50:10|41511.4|41491.4|41508|41488|41513|41493|41505.5|41485.5|1
1735527020000|2024-12-30 02:50:20|41505.5|41485.5|41506.4|41486.4|41508|41488|41505.5|41485.5|0
1735527030000|2024-12-30 02:50:30|41505.5|41485.5|41508|41488|41508|41488|41505.5|41485.5|0
1735527040000|2024-12-30 02:50:40|41510.5|41490.5|41510.5|41490.5|41513|41493|41510.5|41490.5|2
1735527050000|2024-12-30 02:50:50|41511.4|41491.4|41510.5|41490.5|41513|41493|41510.5|41490.5|0
1735527060000|2024-12-30 02:51:00|41505.5|41485.5|41500.5|41480.5|41505.5|41485.5|41500.5|41480.5|0
1735527070000|2024-12-30 02:51:10|41503|41483|41503|41483|41503|41483|41501.4|41481.4|0
1735527080000|2024-12-30 02:51:20|41504.6|41484.6|41505.5|41485.5|41505.5|41485.5|41504.6|41484.6|0
1735527090000|2024-12-30 02:51:30|41506.4|41486.4|41508|41488|41508|41488|41505.5|41485.5|1
1735527100000|2024-12-30 02:51:40|41505.5|41485.5|41510.5|41490.5|41510.5|41490.5|41505.5|41485.5|2
1735527120000|2024-12-30 02:52:00|41513|41493|41511.4|41491.4|41513|41493|41510.5|41490.5|0
1735527130000|2024-12-30 02:52:10|41510.5|41490.5|41513|41493|41513|41493|41510.5|41490.5|0
1735527150000|2024-12-30 02:52:30|41511.4|41491.4|41508|41488|41511.4|41491.4|41508|41488|1
1735527170000|2024-12-30 02:52:50|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|41505.5|41485.5|0
1735527180000|2024-12-30 02:53:00|41506.4|41486.4|41510.5|41490.5|41510.5|41490.5|41506.4|41486.4|1
1735527190000|2024-12-30 02:53:10|41508|41488|41508|41488|41508|41488|41508|41488|1
1735527200000|2024-12-30 02:53:20|||||||||1
1735527210000|2024-12-30 02:53:30|41508.9|41488.9|41510.5|41490.5|41510.5|41490.5|41508|41488|0
1735527220000|2024-12-30 02:53:40|41508.9|41488.9|41508|41488|41510.5|41490.5|41508|41488|0
1735527230000|2024-12-30 02:53:50|41505.5|41485.5|41503|41483|41505.5|41485.5|41503|41483|0
1735527240000|2024-12-30 02:54:00|41501.4|41481.4|41498|41478|41503|41483|41498|41478|0
1735527260000|2024-12-30 02:54:20|41498.9|41478.9|41495.5|41475.5|41500.5|41480.5|41495.5|41475.5|0
1735527270000|2024-12-30 02:54:30|41497.1|41477.1|41500.5|41480.5|41500.5|41480.5|41496.4|41476.4|0
1735527290000|2024-12-30 02:54:50|41499|41479|41498|41478|41499|41479|41495.5|41475.5|1
1735527300000|2024-12-30 02:55:00|41499|41479|41495.5|41475.5|41500.5|41480.5|41495.5|41475.5|0
1735527310000|2024-12-30 02:55:10|41497.1|41477.1|41493|41473|41498|41478|41493|41473|0
1735527320000|2024-12-30 02:55:20|41492.1|41472.1|41488|41468|41492.1|41472.1|41485.5|41465.5|2
1735527330000|2024-12-30 02:55:30|41486.5|41466.5|41488|41468|41488|41468|41485.5|41465.5|0
1735527340000|2024-12-30 02:55:40|41485.5|41465.5|41488|41468|41488|41468|41485.5|41465.5|0
1735527360000|2024-12-30 02:56:00|41486.5|41466.5|41485.5|41465.5|41486.5|41466.5|41485.5|41465.5|0
1735527370000|2024-12-30 02:56:10|41488|41468|41488|41468|41490.5|41470.5|41485.5|41465.5|0
1735527380000|2024-12-30 02:56:20|41486.5|41466.5|41485.5|41465.5|41488|41468|41485.5|41465.5|0
1735527390000|2024-12-30 02:56:30|41484|41464|41479|41459|41484|41464|41479|41459|2
1735527400000|2024-12-30 02:56:40|41480.5|41460.5|41475.5|41455.5|41480.5|41460.5|41475.5|41455.5|3
1735527410000|2024-12-30 02:56:50|41476.5|41456.5|41480.5|41460.5|41480.5|41460.5|41476.5|41456.5|0
1735527420000|2024-12-30 02:57:00|||||||||1
1735527430000|2024-12-30 02:57:10|41479.6|41459.6|41478|41458|41479.6|41459.6|41478|41458|1
1735527450000|2024-12-30 02:57:30|41476.5|41456.5|41474|41454|41476.5|41456.5|41474|41454|1
1735527460000|2024-12-30 02:57:40|41473|41453|41460.5|41440.5|41473|41453|41460.5|41440.5|5
1735527470000|2024-12-30 02:57:50|41463|41443|41463|41443|41463|41443|41463|41443|3
1735527480000|2024-12-30 02:58:00|41464.6|41444.6|41468|41448|41468|41448|41463|41443|0
1735527490000|2024-12-30 02:58:10|41469.6|41449.6|41468|41448|41470.5|41450.5|41466.5|41446.5|2
1735527500000|2024-12-30 02:58:20|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|41465.5|41445.5|0
1735527510000|2024-12-30 02:58:30|41464|41444|41463|41443|41465.5|41445.5|41463|41443|4
1735527520000|2024-12-30 02:58:40|41465.5|41445.5|41463|41443|41467.1|41447.1|41463|41443|0
1735527530000|2024-12-30 02:58:50|41465.5|41445.5|41463|41443|41468|41448|41463|41443|1
1735527540000|2024-12-30 02:59:00|41460.5|41440.5|41465.5|41445.5|41465.5|41445.5|41460.5|41440.5|0
1735527550000|2024-12-30 02:59:10|41463|41443|41463|41443|41468|41448|41463|41443|2
1735527560000|2024-12-30 02:59:20|41464|41444|41458|41438|41465.5|41445.5|41458|41438|0
1735527570000|2024-12-30 02:59:30|41460.5|41440.5|41460.5|41440.5|41460.5|41440.5|41458|41438|0
1735527580000|2024-12-30 02:59:40|41463|41443|41465.5|41445.5|41465.5|41445.5|41463|41443|0
1735527590000|2024-12-30 02:59:50|||||||||1
1735527600000|2024-12-30 03:00:00|41466.5|41446.5|41465.5|41445.5|41466.5|41446.5|41465.5|41445.5|0
1735527610000|2024-12-30 03:00:10|41468|41448|41468|41448|41468|41448|41468|41448|0
1735527620000|2024-12-30 03:00:20|41467.1|41447.1|41465.5|41445.5|41467.1|41447.1|41465.5|41445.5|0
1735527630000|2024-12-30 03:00:30|41468|41448|41468|41448|41468|41448|41465.5|41445.5|0
1735527640000|2024-12-30 03:00:40|41470.5|41450.5|41468|41448|41470.5|41450.5|41468|41448|1
1735527650000|2024-12-30 03:00:50|41469.6|41449.6|41474.6|41454.6|41475.5|41455.5|41469.6|41449.6|0
1735527660000|2024-12-30 03:01:00|41473|41453|41470.5|41450.5|41473|41453|41465.5|41445.5|1
1735527670000|2024-12-30 03:01:10|41469.6|41449.6|41466.5|41446.5|41470.5|41450.5|41466.5|41446.5|2
1735527680000|2024-12-30 03:01:20|41468|41448|41468|41448|41468|41448|41466.5|41446.5|0
1735527690000|2024-12-30 03:01:30|41470.5|41450.5|41472.1|41452.1|41472.1|41452.1|41470.5|41450.5|0
1735527700000|2024-12-30 03:01:40|41470.5|41450.5|41470.5|41450.5|41473|41453|41470.5|41450.5|0
1735527710000|2024-12-30 03:01:50|41472.1|41452.1|41470.5|41450.5|41473|41453|41470.5|41450.5|0
1735527720000|2024-12-30 03:02:00|41468|41448|41473|41453|41474.6|41454.6|41468|41448|0
1735527730000|2024-12-30 03:02:10|41471.5|41451.5|41470.5|41450.5|41471.5|41451.5|41470.5|41450.5|0
1735527750000|2024-12-30 03:02:30|||||||||1
1735527760000|2024-12-30 03:02:40|41470.6|41450.6|41468.1|41448.1|41470.6|41450.6|41465.6|41445.6|0
1735527770000|2024-12-30 03:02:50|41466.5|41446.5|41470.6|41450.6|41470.6|41450.6|41465.6|41445.6|0
1735527780000|2024-12-30 03:03:00|41468.1|41448.1|41470.6|41450.6|41470.6|41450.6|41465.6|41445.6|0
1735527790000|2024-12-30 03:03:10|41469|41449|41465.6|41445.6|41469|41449|41465.6|41445.6|0
1735527800000|2024-12-30 03:03:20|41467.1|41447.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735527810000|2024-12-30 03:03:30|41467.1|41447.1|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|1
1735527820000|2024-12-30 03:03:40|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41468.1|41448.1|0
1735527830000|2024-12-30 03:03:50|41473.1|41453.1|41470.6|41450.6|41475.6|41455.6|41470.6|41450.6|0
1735527840000|2024-12-30 03:04:00|41468.1|41448.1|41464|41444|41468.1|41448.1|41464|41444|1
1735527850000|2024-12-30 03:04:10|41462.4|41442.4|41465.6|41445.6|41465.6|41445.6|41462.4|41442.4|0
1735527870000|2024-12-30 03:04:30|41463.1|41443.1|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|0
1735527880000|2024-12-30 03:04:40|41464|41444|41463.1|41443.1|41464|41444|41460.6|41440.6|0
1735527890000|2024-12-30 03:04:50|41460.6|41440.6|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|0
1735527900000|2024-12-30 03:05:00|41461.5|41441.5|41463.1|41443.1|41463.1|41443.1|41461.5|41441.5|0
1735527910000|2024-12-30 03:05:10|41465.6|41445.6|41468.1|41448.1|41470.6|41450.6|41465.6|41445.6|1
1735527920000|2024-12-30 03:05:20|41469|41449|41470.6|41450.6|41473.1|41453.1|41469|41449|0
1735527930000|2024-12-30 03:05:30|41472.1|41452.1|41475.6|41455.6|41475.6|41455.6|41472.1|41452.1|1
1735527950000|2024-12-30 03:05:50|41477.1|41457.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1735527960000|2024-12-30 03:06:00|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|1
1735527970000|2024-12-30 03:06:10|41471.5|41451.5|41470.6|41450.6|41471.5|41451.5|41470.6|41450.6|0
1735527980000|2024-12-30 03:06:20|41469|41449|41463.1|41443.1|41469|41449|41463.1|41443.1|0
1735527990000|2024-12-30 03:06:30|41462.1|41442.1|41458.1|41438.1|41462.1|41442.1|41458.1|41438.1|0
1735528000000|2024-12-30 03:06:40|41459.6|41439.6|41463.1|41443.1|41463.1|41443.1|41459.6|41439.6|0
1735528010000|2024-12-30 03:06:50|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|0
1735528020000|2024-12-30 03:07:00|41465.6|41445.6|41460.6|41440.6|41465.6|41445.6|41460.6|41440.6|1
1735528030000|2024-12-30 03:07:10|41463.1|41443.1|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|0
1735528040000|2024-12-30 03:07:20|41463.1|41443.1|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|0
1735528050000|2024-12-30 03:07:30|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|2
1735528060000|2024-12-30 03:07:40|41465.6|41445.6|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735528070000|2024-12-30 03:07:50|41468.1|41448.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735528080000|2024-12-30 03:08:00|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1735528090000|2024-12-30 03:08:10|41467.1|41447.1|41468.1|41448.1|41468.1|41448.1|41467.1|41447.1|0
1735528100000|2024-12-30 03:08:20|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|41467.1|41447.1|1
1735528110000|2024-12-30 03:08:30|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1735528130000|2024-12-30 03:08:50|41469|41449|41470.6|41450.6|41470.6|41450.6|41469|41449|2
1735528140000|2024-12-30 03:09:00|41468.1|41448.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735528150000|2024-12-30 03:09:10|41468.1|41448.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735528160000|2024-12-30 03:09:20|41466.5|41446.5|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1735528170000|2024-12-30 03:09:30|41467.1|41447.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|0
1735528190000|2024-12-30 03:09:50|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|2
1735528200000|2024-12-30 03:10:00|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|0
1735528230000|2024-12-30 03:10:30|41460.6|41440.6|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|0
1735528240000|2024-12-30 03:10:40|41463.1|41443.1|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|0
1735528260000|2024-12-30 03:11:00|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|2
1735528270000|2024-12-30 03:11:10|41457.2|41437.2|41458.1|41438.1|41458.1|41438.1|41453.1|41433.1|8
1735528290000|2024-12-30 03:11:30|41453.1|41433.1|41458.1|41438.1|41458.1|41438.1|41453.1|41433.1|11
1735528300000|2024-12-30 03:11:40|41455.6|41435.6|41458.1|41438.1|41458.1|41438.1|41455.6|41435.6|0
1735528310000|2024-12-30 03:11:50|41456.5|41436.5|41458.1|41438.1|41458.1|41438.1|41453.1|41433.1|4
1735528320000|2024-12-30 03:12:00|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|2
1735528330000|2024-12-30 03:12:10|41465.6|41445.6|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|0
1735528340000|2024-12-30 03:12:20|41465.6|41445.6|41465.6|41445.6|41468.1|41448.1|41463.1|41443.1|0
1735528350000|2024-12-30 03:12:30|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|0
1735528360000|2024-12-30 03:12:40|41464.7|41444.7|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|0
1735528370000|2024-12-30 03:12:50|41460.6|41440.6|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|0
1735528380000|2024-12-30 03:13:00|41461.5|41441.5|41463.1|41443.1|41465.6|41445.6|41460.6|41440.6|1
1735528390000|2024-12-30 03:13:10|41461.5|41441.5|41463.1|41443.1|41463.1|41443.1|41461.5|41441.5|0
1735528400000|2024-12-30 03:13:20|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|1
1735528410000|2024-12-30 03:13:30|41463.1|41443.1|41462.2|41442.2|41463.1|41443.1|41458.1|41438.1|1
1735528420000|2024-12-30 03:13:40|41463.1|41443.1|41464.7|41444.7|41464.7|41444.7|41463.1|41443.1|0
1735528430000|2024-12-30 03:13:50|41464|41444|41460.6|41440.6|41464|41444|41458.1|41438.1|0
1735528440000|2024-12-30 03:14:00|41459|41439|41458.1|41438.1|41460.6|41440.6|41458.1|41438.1|0
1735528460000|2024-12-30 03:14:20|41460.6|41440.6|41455.6|41435.6|41463.1|41443.1|41455.6|41435.6|2
1735528470000|2024-12-30 03:14:30|41458.1|41438.1|41455.6|41435.6|41458.1|41438.1|41455.6|41435.6|1
1735528480000|2024-12-30 03:14:40|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|5
1735528490000|2024-12-30 03:14:50|41450.6|41430.6|41453.1|41433.1|41453.1|41433.1|41450.6|41430.6|0
1735528500000|2024-12-30 03:15:00|41451.5|41431.5|41453.1|41433.1|41454.7|41434.7|41450.6|41430.6|0
1735528510000|2024-12-30 03:15:10|41450.6|41430.6|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|0
1735528520000|2024-12-30 03:15:20|41449|41429|41448.1|41428.1|41450.6|41430.6|41448.1|41428.1|0
1735528530000|2024-12-30 03:15:30|41445.6|41425.6|41440.6|41420.6|41445.6|41425.6|41440.6|41420.6|5
1735528540000|2024-12-30 03:15:40|41438.1|41418.1|41440.6|41420.6|41443.1|41423.1|41438.1|41418.1|0
1735528550000|2024-12-30 03:15:50|41441.5|41421.5|41440.6|41420.6|41441.5|41421.5|41440.6|41420.6|2
1735528560000|2024-12-30 03:16:00|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|41443.1|41423.1|2
1735528570000|2024-12-30 03:16:10|41448.1|41428.1|41450.6|41430.6|41450.6|41430.6|41445.6|41425.6|7
1735528580000|2024-12-30 03:16:20|||||||||2
1735528590000|2024-12-30 03:16:30|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|41453.1|41433.1|0
1735528610000|2024-12-30 03:16:50|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|4
1735528620000|2024-12-30 03:17:00|41457.2|41437.2|41460.6|41440.6|41460.6|41440.6|41457.2|41437.2|2
1735528630000|2024-12-30 03:17:10|41459|41439|41460.6|41440.6|41462.2|41442.2|41458.1|41438.1|2
1735528640000|2024-12-30 03:17:20|41459|41439|41458.1|41438.1|41460.6|41440.6|41458.1|41438.1|0
1735528650000|2024-12-30 03:17:30|41459|41439|41460.6|41440.6|41460.6|41440.6|41459|41439|1
1735528660000|2024-12-30 03:17:40|41463.1|41443.1|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|0
1735528670000|2024-12-30 03:17:50|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|0
1735528680000|2024-12-30 03:18:00|41461.5|41441.5|41464.7|41444.7|41464.7|41444.7|41460.6|41440.6|1
1735528690000|2024-12-30 03:18:10|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|41465.6|41445.6|1
1735528700000|2024-12-30 03:18:20|41464|41444|41463.1|41443.1|41464|41444|41463.1|41443.1|0
1735528710000|2024-12-30 03:18:30|41464.7|41444.7|41465.6|41445.6|41465.6|41445.6|41464.7|41444.7|0
1735528720000|2024-12-30 03:18:40|41463.1|41443.1|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|0
1735528730000|2024-12-30 03:18:50|41467.2|41447.2|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1735528740000|2024-12-30 03:19:00|41470.6|41450.6|41473.1|41453.1|41475.6|41455.6|41470.6|41450.6|0
1735528750000|2024-12-30 03:19:10|41472.4|41452.4|41473.1|41453.1|41473.1|41453.1|41470.6|41450.6|0
1735528760000|2024-12-30 03:19:20|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41473.1|41453.1|0
1735528770000|2024-12-30 03:19:30|41477.2|41457.2|41478.1|41458.1|41478.1|41458.1|41477.2|41457.2|0
1735528790000|2024-12-30 03:19:50|41479.7|41459.7|41479|41459|41480.6|41460.6|41479|41459|0
1735528800000|2024-12-30 03:20:00|41478.1|41458.1|41483.1|41463.1|41484.7|41464.7|41478.1|41458.1|5
1735528810000|2024-12-30 03:20:10|41484.7|41464.7|41485.6|41465.6|41485.6|41465.6|41483.1|41463.1|1
1735528820000|2024-12-30 03:20:20|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|41488.1|41468.1|0
1735528830000|2024-12-30 03:20:30|41489.7|41469.7|41490.6|41470.6|41490.6|41470.6|41489.7|41469.7|0
1735528840000|2024-12-30 03:20:40|41493.1|41473.1|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|0
1735528850000|2024-12-30 03:20:50|41493.1|41473.1|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|0
1735528870000|2024-12-30 03:21:10|41494|41474|41493.1|41473.1|41494|41474|41493.1|41473.1|0
1735528880000|2024-12-30 03:21:20|41490.6|41470.6|41484|41464|41490.6|41470.6|41484|41464|0
1735528890000|2024-12-30 03:21:30|41481.5|41461.5|41480.6|41460.6|41483.1|41463.1|41480.6|41460.6|0
1735528910000|2024-12-30 03:21:50|41479|41459|41478.1|41458.1|41483.1|41463.1|41478.1|41458.1|4
1735528920000|2024-12-30 03:22:00|41479.7|41459.7|41475.6|41455.6|41480.6|41460.6|41475.6|41455.6|1
1735528930000|2024-12-30 03:22:10|41477.2|41457.2|41480.6|41460.6|41480.6|41460.6|41477.2|41457.2|1
1735528940000|2024-12-30 03:22:20|41479|41459|41475.6|41455.6|41480.6|41460.6|41474|41454|2
1735528950000|2024-12-30 03:22:30|41478.1|41458.1|41475.6|41455.6|41478.1|41458.1|41475.6|41455.6|1
1735528960000|2024-12-30 03:22:40|41473.1|41453.1|41468.1|41448.1|41473.1|41453.1|41468.1|41448.1|2
1735528970000|2024-12-30 03:22:50|41465.6|41445.6|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1735528980000|2024-12-30 03:23:00|41466.5|41446.5|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1735528990000|2024-12-30 03:23:10|41466.5|41446.5|41468.1|41448.1|41468.1|41448.1|41465.6|41445.6|0
1735529000000|2024-12-30 03:23:20|41466.5|41446.5|41465.6|41445.6|41467.2|41447.2|41464|41444|0
1735529030000|2024-12-30 03:23:50|41468.1|41448.1|41465.6|41445.6|41468.1|41448.1|41465.6|41445.6|2
1735529040000|2024-12-30 03:24:00|41463.1|41443.1|41463.1|41443.1|41465.6|41445.6|41463.1|41443.1|1
1735529050000|2024-12-30 03:24:10|41460.6|41440.6|41458.1|41438.1|41460.6|41440.6|41458.1|41438.1|1
1735529060000|2024-12-30 03:24:20|41457.2|41437.2|41455.6|41435.6|41457.2|41437.2|41455.6|41435.6|2
1735529070000|2024-12-30 03:24:30|41454.7|41434.7|41454|41434|41455.6|41435.6|41453.1|41433.1|0
1735529080000|2024-12-30 03:24:40|41455.6|41435.6|41455.6|41435.6|41455.6|41435.6|41454|41434|4
1735529090000|2024-12-30 03:24:50|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41455.6|41435.6|0
1735529100000|2024-12-30 03:25:00|41455.6|41435.6|41451.5|41431.5|41455.6|41435.6|41451.5|41431.5|1
1735529110000|2024-12-30 03:25:10|41453.1|41433.1|41450.6|41430.6|41455.6|41435.6|41450.6|41430.6|0
1735529120000|2024-12-30 03:25:20|41451.5|41431.5|41450.6|41430.6|41451.5|41431.5|41450.6|41430.6|0
1735529130000|2024-12-30 03:25:30|41452.2|41432.2|41450.6|41430.6|41452.2|41432.2|41450.6|41430.6|1
1735529140000|2024-12-30 03:25:40|41453.1|41433.1|41458.1|41438.1|41458.1|41438.1|41453.1|41433.1|3
1735529150000|2024-12-30 03:25:50|||||||||1
1735529160000|2024-12-30 03:26:00|||||||||1
1735529180000|2024-12-30 03:26:20|41460.6|41440.6|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|7
1735529190000|2024-12-30 03:26:30|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|41458.1|41438.1|1
1735529200000|2024-12-30 03:26:40|||||||||1
1735529210000|2024-12-30 03:26:50|41457.2|41437.2|41458.1|41438.1|41458.1|41438.1|41457.2|41437.2|0
1735529220000|2024-12-30 03:27:00|41460.6|41440.6|41465.6|41445.6|41465.6|41445.6|41460.6|41440.6|1
1735529230000|2024-12-30 03:27:10|41467.2|41447.2|41468.1|41448.1|41468.1|41448.1|41467.2|41447.2|0
1735529240000|2024-12-30 03:27:20|41466.5|41446.5|41463.1|41443.1|41466.5|41446.5|41463.1|41443.1|2
1735529250000|2024-12-30 03:27:30|41461.5|41441.5|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|0
1735529260000|2024-12-30 03:27:40|41459|41439|41458.1|41438.1|41459|41439|41458.1|41438.1|0
1735529270000|2024-12-30 03:27:50|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|41460.6|41440.6|0
1735529280000|2024-12-30 03:28:00|41459.7|41439.7|41458.1|41438.1|41459.7|41439.7|41458.1|41438.1|0
1735529290000|2024-12-30 03:28:10|||||||||1
1735529310000|2024-12-30 03:28:30|||||||||1
1735529320000|2024-12-30 03:28:40|41463.1|41443.1|41458.1|41438.1|41463.1|41443.1|41458.1|41438.1|2
1735529330000|2024-12-30 03:28:50|41459|41439|41460.6|41440.6|41463.1|41443.1|41458.1|41438.1|1
1735529340000|2024-12-30 03:29:00|41463.1|41443.1|41463.1|41443.1|41463.1|41443.1|41460.6|41440.6|0
1735529350000|2024-12-30 03:29:10|41464.7|41444.7|41463.1|41443.1|41464.7|41444.7|41463.1|41443.1|0
1735529360000|2024-12-30 03:29:20|41460.6|41440.6|41460.6|41440.6|41463.1|41443.1|41460.6|41440.6|3
1735529390000|2024-12-30 03:29:50|41462.2|41442.2|41458.1|41438.1|41463.1|41443.1|41458.1|41438.1|0
1735529400000|2024-12-30 03:30:00|41460.6|41440.6|41465.6|41445.6|41465.6|41445.6|41460.6|41440.6|1
1735529410000|2024-12-30 03:30:10|41464|41444|41465.6|41445.6|41465.6|41445.6|41463.1|41443.1|0
1735529430000|2024-12-30 03:30:30|||||||||1
1735529440000|2024-12-30 03:30:40|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|41468.1|41448.1|0
1735529450000|2024-12-30 03:30:50|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|41470.6|41450.6|0
1735529460000|2024-12-30 03:31:00|41472.2|41452.2|41474.7|41454.7|41474.7|41454.7|41472.2|41452.2|2
1735529470000|2024-12-30 03:31:10|41473.1|41453.1|41474.7|41454.7|41474.7|41454.7|41473.1|41453.1|0
1735529480000|2024-12-30 03:31:20|41472.2|41452.2|41472.2|41452.2|41474.7|41454.7|41472.2|41452.2|0
1735529490000|2024-12-30 03:31:30|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|41474.7|41454.7|0
1735529520000|2024-12-30 03:32:00|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|41475.6|41455.6|0
1735529540000|2024-12-30 03:32:20|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|41480.6|41460.6|1
1735529580000|2024-12-30 03:33:00|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|41485.6|41465.6|3
1735529590000|2024-12-30 03:33:10|41488.1|41468.1|41490.6|41470.6|41490.6|41470.6|41488.1|41468.1|0
1735529600000|2024-12-30 03:33:20|41493.1|41473.1|41493.1|41473.1|41493.1|41473.1|41490.6|41470.6|1
1735529610000|2024-12-30 03:33:30|41491.5|41471.5|41490.6|41470.6|41492.2|41472.2|41490.6|41470.6|1
1735529620000|2024-12-30 03:33:40|41489.7|41469.7|41488.1|41468.1|41489.7|41469.7|41488.1|41468.1|1
1735529680000|2024-12-30 03:34:40|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|41490.6|41470.6|3
1735529690000|2024-12-30 03:34:50|||||||||1
1735529700000|2024-12-30 03:35:00|41492.2|41472.2|41500.6|41480.6|41500.6|41480.6|41492.2|41472.2|0
1735529740000|2024-12-30 03:35:40|||||||||1
1735529750000|2024-12-30 03:35:50|41503.8|41483.8|41505.6|41485.6|41508.1|41488.1|41503.8|41483.8|8
1735529770000|2024-12-30 03:36:10|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|41508.1|41488.1|0
1735529780000|2024-12-30 03:36:20|||||||||1
1735529790000|2024-12-30 03:36:30|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|41510.6|41490.6|1
1735529800000|2024-12-30 03:36:40|41513.1|41493.1|41510.6|41490.6|41513.1|41493.1|41510.6|41490.6|0
1735529810000|2024-12-30 03:36:50|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|0
1735529820000|2024-12-30 03:37:00|41515.6|41495.6|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|2
1735529830000|2024-12-30 03:37:10|41518.1|41498.1|41515.6|41495.6|41518.1|41498.1|41515.6|41495.6|1
1735529850000|2024-12-30 03:37:30|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|41513.1|41493.1|5
1735529880000|2024-12-30 03:38:00|||||||||1
1735529890000|2024-12-30 03:38:10|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|41515.6|41495.6|11
1735529900000|2024-12-30 03:38:20|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|41514.1|41494.1|0
1735529910000|2024-12-30 03:38:30|41513.1|41493.1|41513.1|41493.1|41515.6|41495.6|41513.1|41493.1|0
1735529930000|2024-12-30 03:38:50|41509.1|41489.1|41506.6|41486.6|41509.1|41489.1|41506.6|41486.6|1
1735529940000|2024-12-30 03:39:00|41505.6|41485.6|41505.6|41485.6|41508.1|41488.1|41505.6|41485.6|0
1735529950000|2024-12-30 03:39:10|||||||||1
1735529990000|2024-12-30 03:39:50|41504.1|41484.1|41503.1|41483.1|41505.6|41485.6|41503.1|41483.1|1
1735530000000|2024-12-30 03:40:00|41504.7|41484.7|41505.6|41485.6|41505.6|41485.6|41504.7|41484.7|0
1735530010000|2024-12-30 03:40:10|41504.1|41484.1|41503.1|41483.1|41504.1|41484.1|41503.1|41483.1|0
1735530030000|2024-12-30 03:40:30|41504.7|41484.7|41503.1|41483.1|41504.7|41484.7|41503.1|41483.1|2
1735530050000|2024-12-30 03:40:50|||||||||1
1735530060000|2024-12-30 03:41:00|41500.6|41480.6|41495.6|41475.6|41500.6|41480.6|41495.6|41475.6|2
1735530080000|2024-12-30 03:41:20|||||||||1
1735530090000|2024-12-30 03:41:30|41493.1|41473.1|41495.6|41475.6|41495.6|41475.6|41493.1|41473.1|1
1735530130000|2024-12-30 03:42:10|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|41497.2|41477.2|2
1735530140000|2024-12-30 03:42:20|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|1
1735530150000|2024-12-30 03:42:30|41500.7|41480.7|41498.2|41478.2|41503.2|41483.2|41498.2|41478.2|3
1735530170000|2024-12-30 03:42:50|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|3
1735530200000|2024-12-30 03:43:20|41497.2|41477.2|41498.2|41478.2|41498.2|41478.2|41497.2|41477.2|0
1735530210000|2024-12-30 03:43:30|||||||||1
1735530220000|2024-12-30 03:43:40|41499.7|41479.7|41498.2|41478.2|41499.7|41479.7|41498.2|41478.2|0
1735530230000|2024-12-30 03:43:50|41496.6|41476.6|41495.7|41475.7|41496.6|41476.6|41495.7|41475.7|1
1735530240000|2024-12-30 03:44:00|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|0
1735530250000|2024-12-30 03:44:10|41496.6|41476.6|41498.2|41478.2|41498.2|41478.2|41495.7|41475.7|0
1735530260000|2024-12-30 03:44:20|41499.1|41479.1|41500.7|41480.7|41500.7|41480.7|41499.1|41479.1|0
1735530270000|2024-12-30 03:44:30|41498.2|41478.2|41495.7|41475.7|41500.7|41480.7|41495.7|41475.7|2
1735530280000|2024-12-30 03:44:40|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|0
1735530290000|2024-12-30 03:44:50|41497.2|41477.2|41498.2|41478.2|41500.7|41480.7|41495.7|41475.7|0
1735530300000|2024-12-30 03:45:00|41500.7|41480.7|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|0
1735530340000|2024-12-30 03:45:40|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|2
1735530350000|2024-12-30 03:45:50|||||||||3
1735530360000|2024-12-30 03:46:00|41494.1|41474.1|41495.7|41475.7|41495.7|41475.7|41493.2|41473.2|0
1735530370000|2024-12-30 03:46:10|41494.1|41474.1|41490.7|41470.7|41495.7|41475.7|41490.7|41470.7|0
1735530380000|2024-12-30 03:46:20|41488.2|41468.2|41490.7|41470.7|41490.7|41470.7|41488.2|41468.2|0
1735530400000|2024-12-30 03:46:40|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|41493.2|41473.2|0
1735530450000|2024-12-30 03:47:30|41490.7|41470.7|41493.2|41473.2|41493.2|41473.2|41490.7|41470.7|1
1735530480000|2024-12-30 03:48:00|41491.6|41471.6|41490.7|41470.7|41491.6|41471.6|41490.7|41470.7|0
1735530530000|2024-12-30 03:48:50|41489.1|41469.1|41490.7|41470.7|41490.7|41470.7|41489.1|41469.1|0
1735530540000|2024-12-30 03:49:00|41489.1|41469.1|41488.2|41468.2|41489.1|41469.1|41488.2|41468.2|0
1735530570000|2024-12-30 03:49:30|||||||||1
1735530590000|2024-12-30 03:49:50|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|0
1735530600000|2024-12-30 03:50:00|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|1
1735530610000|2024-12-30 03:50:10|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|41490.7|41470.7|0
1735530630000|2024-12-30 03:50:30|41492.2|41472.2|41490.7|41470.7|41492.2|41472.2|41488.2|41468.2|3
1735530640000|2024-12-30 03:50:40|41488.2|41468.2|41490.7|41470.7|41490.7|41470.7|41488.2|41468.2|1
1735530660000|2024-12-30 03:51:00|41489.8|41469.8|41490.7|41470.7|41490.7|41470.7|41489.1|41469.1|0
1735530690000|2024-12-30 03:51:30|41489.1|41469.1|41490.7|41470.7|41490.7|41470.7|41489.1|41469.1|0
1735530710000|2024-12-30 03:51:50|41492.3|41472.3|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|0
1735530740000|2024-12-30 03:52:20|41489.8|41469.8|41493.2|41473.2|41493.2|41473.2|41489.8|41469.8|0
1735530770000|2024-12-30 03:52:50|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|0
1735530810000|2024-12-30 03:53:30|41496.6|41476.6|41499.8|41479.8|41499.8|41479.8|41496.6|41476.6|3
1735530850000|2024-12-30 03:54:10|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|5
1735530860000|2024-12-30 03:54:20|41504.1|41484.1|41505.7|41485.7|41505.7|41485.7|41503.2|41483.2|0
1735530870000|2024-12-30 03:54:30|41504.1|41484.1|41503.2|41483.2|41505.7|41485.7|41503.2|41483.2|1
1735530880000|2024-12-30 03:54:40|41504.8|41484.8|41505.7|41485.7|41505.7|41485.7|41504.8|41484.8|0
1735530890000|2024-12-30 03:54:50|41504.8|41484.8|41505.7|41485.7|41505.7|41485.7|41503.2|41483.2|0
1735530900000|2024-12-30 03:55:00|41503.2|41483.2|41505.7|41485.7|41505.7|41485.7|41503.2|41483.2|0
1735530930000|2024-12-30 03:55:30|41504.1|41484.1|41503.2|41483.2|41504.8|41484.8|41503.2|41483.2|0
1735530940000|2024-12-30 03:55:40|41504.8|41484.8|41508.2|41488.2|41508.2|41488.2|41504.8|41484.8|0
1735530950000|2024-12-30 03:55:50|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|1
1735530980000|2024-12-30 03:56:20|41506.3|41486.3|41508.2|41488.2|41508.2|41488.2|41506.3|41486.3|3
1735531000000|2024-12-30 03:56:40|41510.7|41490.7|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|5
1735531020000|2024-12-30 03:57:00|41509.1|41489.1|41508.2|41488.2|41510.7|41490.7|41508.2|41488.2|0
1735531030000|2024-12-30 03:57:10|41505.7|41485.7|41510.7|41490.7|41510.7|41490.7|41505.7|41485.7|0
1735531040000|2024-12-30 03:57:20|41509.1|41489.1|41510.7|41490.7|41510.7|41490.7|41508.2|41488.2|0
1735531080000|2024-12-30 03:58:00|41511.6|41491.6|41513.2|41493.2|41515.7|41495.7|41511.6|41491.6|1
1735531090000|2024-12-30 03:58:10|41511.6|41491.6|41510.7|41490.7|41511.6|41491.6|41510.7|41490.7|0
1735531120000|2024-12-30 03:58:40|41511.6|41491.6|41513.2|41493.2|41513.2|41493.2|41511.6|41491.6|1
1735531130000|2024-12-30 03:58:50|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|41510.7|41490.7|0
1735531140000|2024-12-30 03:59:00|41513.2|41493.2|41510.7|41490.7|41513.2|41493.2|41510.7|41490.7|0
1735531150000|2024-12-30 03:59:10|41512.3|41492.3|41515.7|41495.7|41515.7|41495.7|41512.3|41492.3|1
1735531160000|2024-12-30 03:59:20|41517.3|41497.3|41518.2|41498.2|41518.2|41498.2|41515.7|41495.7|3
1735531170000|2024-12-30 03:59:30|41516.6|41496.6|41520.7|41500.7|41520.7|41500.7|41515.7|41495.7|1
1735531180000|2024-12-30 03:59:40|41519.1|41499.1|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|1
1735531190000|2024-12-30 03:59:50|41518.2|41498.2|41520.7|41500.7|41520.7|41500.7|41518.2|41498.2|0
1735531200000|2024-12-30 04:00:00|41519.1|41499.1|41513.2|41493.2|41519.1|41499.1|41505.7|41485.7|12
1735531210000|2024-12-30 04:00:10|41511.6|41491.6|41510.7|41490.7|41511.6|41491.6|41510.7|41490.7|0
1735531220000|2024-12-30 04:00:20|41509.1|41489.1|41508.2|41488.2|41509.1|41489.1|41508.2|41488.2|1
1735531230000|2024-12-30 04:00:30|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|41506.6|41486.6|0
1735531240000|2024-12-30 04:00:40|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|0
1735531250000|2024-12-30 04:00:50|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1735531260000|2024-12-30 04:01:00|41504.8|41484.8|41505.7|41485.7|41505.7|41485.7|41504.8|41484.8|0
1735531270000|2024-12-30 04:01:10|41504.1|41484.1|41500.7|41480.7|41504.1|41484.1|41500.7|41480.7|0
1735531310000|2024-12-30 04:01:50|41498.2|41478.2|41500.7|41480.7|41500.7|41480.7|41498.2|41478.2|0
1735531380000|2024-12-30 04:03:00|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|5
1735531400000|2024-12-30 04:03:20|41504.1|41484.1|41503.2|41483.2|41505.7|41485.7|41501.6|41481.6|0
1735531410000|2024-12-30 04:03:30|41500.7|41480.7|41500.7|41480.7|41503.2|41483.2|41500.7|41480.7|0
1735531430000|2024-12-30 04:03:50|41498.2|41478.2|41498.2|41478.2|41500.7|41480.7|41498.2|41478.2|1
1735531440000|2024-12-30 04:04:00|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|2
1735531460000|2024-12-30 04:04:20|||||||||1
1735531490000|2024-12-30 04:04:50|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1735531500000|2024-12-30 04:05:00|41504.1|41484.1|41505.7|41485.7|41505.7|41485.7|41504.1|41484.1|1
1735531520000|2024-12-30 04:05:20|41508.2|41488.2|41508.2|41488.2|41508.2|41488.2|41508.2|41488.2|0
1735531530000|2024-12-30 04:05:30|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|0
1735531560000|2024-12-30 04:06:00|41504.1|41484.1|41503.2|41483.2|41504.1|41484.1|41503.2|41483.2|0
1735531620000|2024-12-30 04:07:00|41504.8|41484.8|41505.7|41485.7|41505.7|41485.7|41503.2|41483.2|0
1735531640000|2024-12-30 04:07:20|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1735531650000|2024-12-30 04:07:30|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|0
1735531660000|2024-12-30 04:07:40|41503.2|41483.2|41504.1|41484.1|41504.1|41484.1|41503.2|41483.2|0
1735531670000|2024-12-30 04:07:50|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|0
1735531710000|2024-12-30 04:08:30|41504.1|41484.1|41503.2|41483.2|41504.1|41484.1|41503.2|41483.2|0
1735531720000|2024-12-30 04:08:40|41504.8|41484.8|41505.7|41485.7|41505.7|41485.7|41504.8|41484.8|0
1735531730000|2024-12-30 04:08:50|41504.8|41484.8|41503.2|41483.2|41504.8|41484.8|41503.2|41483.2|0
1735531750000|2024-12-30 04:09:10|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|41505.7|41485.7|1
1735531760000|2024-12-30 04:09:20|41504.1|41484.1|41503.2|41483.2|41504.1|41484.1|41503.2|41483.2|0
1735531790000|2024-12-30 04:09:50|||||||||1
1735531800000|2024-12-30 04:10:00|41504.8|41484.8|41500.7|41480.7|41505.7|41485.7|41500.7|41480.7|1
1735531810000|2024-12-30 04:10:10|41499.1|41479.1|41500.7|41480.7|41500.7|41480.7|41499.1|41479.1|0
1735531820000|2024-12-30 04:10:20|41499.1|41479.1|41500.7|41480.7|41500.7|41480.7|41499.1|41479.1|1
1735531830000|2024-12-30 04:10:30|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|41498.2|41478.2|0
1735531840000|2024-12-30 04:10:40|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|2
1735531860000|2024-12-30 04:11:00|41494.8|41474.8|41492.3|41472.3|41494.8|41474.8|41492.3|41472.3|3
1735531880000|2024-12-30 04:11:20|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|41494.8|41474.8|0
1735531900000|2024-12-30 04:11:40|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|41496.4|41476.4|0
1735531910000|2024-12-30 04:11:50|41498.2|41478.2|41495.7|41475.7|41500.7|41480.7|41495.7|41475.7|1
1735531920000|2024-12-30 04:12:00|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|41500.7|41480.7|1
1735531930000|2024-12-30 04:12:10|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|41503.2|41483.2|0
1735531940000|2024-12-30 04:12:20|41502.3|41482.3|41498.2|41478.2|41502.3|41482.3|41498.2|41478.2|1
1735531960000|2024-12-30 04:12:40|||||||||1
1735531970000|2024-12-30 04:12:50|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|41495.7|41475.7|0
1735531990000|2024-12-30 04:13:10|41493.2|41473.2|41490.7|41470.7|41493.2|41473.2|41490.7|41470.7|0
1735532030000|2024-12-30 04:13:50|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|0
1735532050000|2024-12-30 04:14:10|41485.7|41465.7|41485.7|41465.7|41488.2|41468.2|41485.7|41465.7|1
1735532110000|2024-12-30 04:15:10|41488.2|41468.2|41488.2|41468.2|41488.2|41468.2|41485.7|41465.7|0
1735532130000|2024-12-30 04:15:30|41485.7|41465.7|41483.2|41463.2|41485.7|41465.7|41483.2|41463.2|3
1735532140000|2024-12-30 04:15:40|||||||||1
1735532150000|2024-12-30 04:15:50|||||||||1
1735532200000|2024-12-30 04:16:40|41481.7|41461.7|41480.7|41460.7|41481.7|41461.7|41480.7|41460.7|0
1735532210000|2024-12-30 04:16:50|41482.3|41462.3|41480.7|41460.7|41482.3|41462.3|41480.7|41460.7|0
1735532220000|2024-12-30 04:17:00|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|1
1735532230000|2024-12-30 04:17:10|41476.7|41456.7|41478.2|41458.2|41478.2|41458.2|41475.7|41455.7|0
1735532320000|2024-12-30 04:18:40|41476.7|41456.7|41478.2|41458.2|41478.2|41458.2|41476.7|41456.7|1
1735532350000|2024-12-30 04:19:10|41476.7|41456.7|41476.7|41456.7|41477.3|41457.3|41475.7|41455.7|0
1735532360000|2024-12-30 04:19:20|41475.7|41455.7|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|0
1735532370000|2024-12-30 04:19:30|41477.3|41457.3|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|0
1735532480000|2024-12-30 04:21:20|41476.7|41456.7|41475.7|41455.7|41478.2|41458.2|41475.7|41455.7|1
1735532490000|2024-12-30 04:21:30|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|41478.2|41458.2|0
1735532500000|2024-12-30 04:21:40|41475.1|41455.1|41475.7|41455.7|41475.7|41455.7|41473.2|41453.2|3
1735532510000|2024-12-30 04:21:50|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|41475.8|41455.8|0
1735532520000|2024-12-30 04:22:00|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|41473.3|41453.3|1
1735532530000|2024-12-30 04:22:10|41471.7|41451.7|41470.8|41450.8|41471.7|41451.7|41470.8|41450.8|0
1735532540000|2024-12-30 04:22:20|41472.3|41452.3|41475.8|41455.8|41475.8|41455.8|41472.3|41452.3|0
1735532580000|2024-12-30 04:23:00|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|41478.3|41458.3|0
1735532650000|2024-12-30 04:24:10|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|41480.8|41460.8|0
1735532820000|2024-12-30 04:27:00|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|41482.3|41462.3|0
1735532830000|2024-12-30 04:27:10|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|41483.3|41463.3|0
1735532890000|2024-12-30 04:28:10|41488.3|41468.3|41494.8|41474.8|41497.3|41477.3|41488.3|41468.3|8
1735532900000|2024-12-30 04:28:20|41492.3|41472.3|41497.3|41477.3|41497.3|41477.3|41492.3|41472.3|1
1735532950000|2024-12-30 04:29:10|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|41499.8|41479.8|2
1735532990000|2024-12-30 04:29:50|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|41502.3|41482.3|0
1735533000000|2024-12-30 04:30:00|41503.9|41483.9|41504.8|41484.8|41504.8|41484.8|41503.9|41483.9|0
1735533040000|2024-12-30 04:30:40|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|0
1735533050000|2024-12-30 04:30:50|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|1
1735533080000|2024-12-30 04:31:20|41509.9|41489.9|41512.4|41492.4|41512.4|41492.4|41509.9|41489.9|6
1735533090000|2024-12-30 04:31:30|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|0
1735533110000|2024-12-30 04:31:50|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|1
1735533150000|2024-12-30 04:32:30|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|0
1735533170000|2024-12-30 04:32:50|41505.8|41485.8|41507.4|41487.4|41507.4|41487.4|41505.8|41485.8|1
1735533230000|2024-12-30 04:33:50|41509.9|41489.9|41507.4|41487.4|41509.9|41489.9|41507.4|41487.4|0
1735533240000|2024-12-30 04:34:00|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|2
1735533280000|2024-12-30 04:34:40|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1735533290000|2024-12-30 04:34:50|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|0
1735533300000|2024-12-30 04:35:00|||||||||1
1735533310000|2024-12-30 04:35:10|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|4
1735533320000|2024-12-30 04:35:20|||||||||1
1735533410000|2024-12-30 04:36:50|41513.9|41493.9|41513.9|41493.9|41516.4|41496.4|41513.9|41493.9|0
1735533420000|2024-12-30 04:37:00|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|41518.9|41498.9|0
1735533440000|2024-12-30 04:37:20|41521.4|41501.4|41522.4|41502.4|41522.4|41502.4|41521.4|41501.4|6
1735533510000|2024-12-30 04:38:30|||||||||1
1735533590000|2024-12-30 04:39:50|41519.9|41499.9|41522.4|41502.4|41522.4|41502.4|41519.9|41499.9|17
1735533620000|2024-12-30 04:40:20|||||||||6
1735533660000|2024-12-30 04:41:00|||||||||1
1735533670000|2024-12-30 04:41:10|41524.9|41504.9|41522.4|41502.4|41524.9|41504.9|41522.4|41502.4|0
1735533690000|2024-12-30 04:41:30|41520.8|41500.8|41515.8|41495.8|41520.8|41500.8|41515.8|41495.8|1
1735533720000|2024-12-30 04:42:00|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|41513.3|41493.3|0
1735533730000|2024-12-30 04:42:10|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|0
1735533740000|2024-12-30 04:42:20|41510.8|41490.8|41507.4|41487.4|41510.8|41490.8|41507.4|41487.4|1
1735533780000|2024-12-30 04:43:00|41508.3|41488.3|41509.9|41489.9|41509.9|41489.9|41508.3|41488.3|1
1735533790000|2024-12-30 04:43:10|41508.3|41488.3|41507.4|41487.4|41508.3|41488.3|41507.4|41487.4|0
1735533810000|2024-12-30 04:43:30|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|2
1735533830000|2024-12-30 04:43:50|||||||||1
1735533840000|2024-12-30 04:44:00|41512.4|41492.4|41514.9|41494.9|41514.9|41494.9|41512.4|41492.4|1
1735533860000|2024-12-30 04:44:20|41516.5|41496.5|41519.9|41499.9|41519.9|41499.9|41516.5|41496.5|0
1735533880000|2024-12-30 04:44:40|41521.5|41501.5|41522.4|41502.4|41522.4|41502.4|41521.5|41501.5|0
1735533990000|2024-12-30 04:46:30|||||||||1
1735534050000|2024-12-30 04:47:30|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|41524.9|41504.9|0
1735534060000|2024-12-30 04:47:40|41523.3|41503.3|41519.9|41499.9|41523.3|41503.3|41519.9|41499.9|4
1735534070000|2024-12-30 04:47:50|41517.4|41497.4|41519.9|41499.9|41519.9|41499.9|41517.4|41497.4|0
1735534080000|2024-12-30 04:48:00|41521.5|41501.5|41524.9|41504.9|41524.9|41504.9|41521.5|41501.5|1
1735534090000|2024-12-30 04:48:10|41523.3|41503.3|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|1
1735534110000|2024-12-30 04:48:30|41523.3|41503.3|41522.4|41502.4|41524.9|41504.9|41522.4|41502.4|0
1735534120000|2024-12-30 04:48:40|41519.9|41499.9|41522.4|41502.4|41522.4|41502.4|41519.9|41499.9|2
1735534130000|2024-12-30 04:48:50|41521.5|41501.5|41524.9|41504.9|41524.9|41504.9|41520.8|41500.8|1
1735534140000|2024-12-30 04:49:00|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|0
1735534150000|2024-12-30 04:49:10|41523.3|41503.3|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|0
1735534160000|2024-12-30 04:49:20|||||||||2
1735534230000|2024-12-30 04:50:30|41523.3|41503.3|41527.4|41507.4|41527.4|41507.4|41523.3|41503.3|1
1735534240000|2024-12-30 04:50:40|41525.8|41505.8|41524.9|41504.9|41527.4|41507.4|41524.9|41504.9|0
1735534250000|2024-12-30 04:50:50|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|41522.4|41502.4|0
1735534270000|2024-12-30 04:51:10|41521.5|41501.5|41522.4|41502.4|41522.4|41502.4|41519.9|41499.9|4
1735534280000|2024-12-30 04:51:20|41524|41504|41519.9|41499.9|41524.9|41504.9|41519.9|41499.9|1
1735534300000|2024-12-30 04:51:40|41522.4|41502.4|41519.9|41499.9|41522.4|41502.4|41519.9|41499.9|2
1735534310000|2024-12-30 04:51:50|41517.4|41497.4|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|0
1735534320000|2024-12-30 04:52:00|41510.8|41490.8|41512.4|41492.4|41512.4|41492.4|41510.8|41490.8|1
1735534330000|2024-12-30 04:52:10|||||||||1
1735534340000|2024-12-30 04:52:20|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|41509.9|41489.9|0
1735534350000|2024-12-30 04:52:30|41507.4|41487.4|41504.9|41484.9|41507.4|41487.4|41504.9|41484.9|0
1735534370000|2024-12-30 04:52:50|41504|41484|41504.9|41484.9|41504.9|41484.9|41504|41484|0
1735534410000|2024-12-30 04:53:30|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|41507.4|41487.4|0
1735534440000|2024-12-30 04:54:00|41506.5|41486.5|41504.9|41484.9|41506.5|41486.5|41504.9|41484.9|0
1735534450000|2024-12-30 04:54:10|41507.4|41487.4|41509.9|41489.9|41509.9|41489.9|41507.4|41487.4|0
1735534470000|2024-12-30 04:54:30|41511.5|41491.5|41512.4|41492.4|41512.4|41492.4|41511.5|41491.5|1
1735534480000|2024-12-30 04:54:40|41511.5|41491.5|41509.9|41489.9|41511.5|41491.5|41509.9|41489.9|1
1735534510000|2024-12-30 04:55:10|41509|41489|41507.4|41487.4|41509|41489|41507.4|41487.4|1
1735534520000|2024-12-30 04:55:20|41509|41489|41509.9|41489.9|41509.9|41489.9|41509|41489|0
1735534600000|2024-12-30 04:56:40|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|41510.8|41490.8|0
1735534610000|2024-12-30 04:56:50|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|41512.4|41492.4|2
1735534630000|2024-12-30 04:57:10|||||||||2
1735534640000|2024-12-30 04:57:20|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|5
1735534660000|2024-12-30 04:57:40|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|0
1735534670000|2024-12-30 04:57:50|41513.3|41493.3|41517.4|41497.4|41517.4|41497.4|41512.4|41492.4|1
1735534710000|2024-12-30 04:58:30|||||||||2
1735534790000|2024-12-30 04:59:50|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|1
1735534800000|2024-12-30 05:00:00|41512.4|41492.4|41505.8|41485.8|41512.4|41492.4|41502.4|41482.4|5
1735534810000|2024-12-30 05:00:10|41504.9|41484.9|41504.9|41484.9|41504.9|41484.9|41500.8|41480.8|0
1735534820000|2024-12-30 05:00:20|41502.4|41482.4|41494.9|41474.9|41502.4|41482.4|41494.9|41474.9|0
1735534830000|2024-12-30 05:00:30|41496.5|41476.5|41497.4|41477.4|41497.4|41477.4|41496.5|41476.5|0
1735534850000|2024-12-30 05:00:50|41499.9|41479.9|41497.4|41477.4|41499.9|41479.9|41497.4|41477.4|0
1735534860000|2024-12-30 05:01:00|41499.9|41479.9|41499.9|41479.9|41499.9|41479.9|41499.9|41479.9|1
1735534870000|2024-12-30 05:01:10|41502.4|41482.4|41514|41494|41514|41494|41502.4|41482.4|6
1735534880000|2024-12-30 05:01:20|||||||||1
1735534890000|2024-12-30 05:01:30|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|41514.9|41494.9|0
1735534900000|2024-12-30 05:01:40|41515.9|41495.9|41514.9|41494.9|41517.4|41497.4|41514.9|41494.9|0
1735534910000|2024-12-30 05:01:50|41516.5|41496.5|41514.9|41494.9|41517.4|41497.4|41512.4|41492.4|1
1735534920000|2024-12-30 05:02:00|41512.4|41492.4|41514.9|41494.9|41514.9|41494.9|41512.4|41492.4|0
1735534930000|2024-12-30 05:02:10|41517.4|41497.4|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|3
1735534940000|2024-12-30 05:02:20|41515.9|41495.9|41514.9|41494.9|41515.9|41495.9|41512.4|41492.4|2
1735534960000|2024-12-30 05:02:40|41513.4|41493.4|41512.4|41492.4|41513.4|41493.4|41512.4|41492.4|0
1735534990000|2024-12-30 05:03:10|41514.9|41494.9|41517.4|41497.4|41517.4|41497.4|41514.9|41494.9|2
1735535000000|2024-12-30 05:03:20|41519|41499|41519.9|41499.9|41519.9|41499.9|41519|41499|0
1735535020000|2024-12-30 05:03:40|41519|41499|41519.9|41499.9|41519.9|41499.9|41519|41499|0
1735535040000|2024-12-30 05:04:00|41521.5|41501.5|41522.4|41502.4|41522.4|41502.4|41521.5|41501.5|1
1735535050000|2024-12-30 05:04:10|41523.4|41503.4|41524.9|41504.9|41524.9|41504.9|41523.4|41503.4|0
1735535060000|2024-12-30 05:04:20|41523.4|41503.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|0
1735535070000|2024-12-30 05:04:30|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|41527.4|41507.4|0
1735535080000|2024-12-30 05:04:40|41522.4|41502.4|41524.9|41504.9|41524.9|41504.9|41522.4|41502.4|22
1735535090000|2024-12-30 05:04:50|41526.5|41506.5|41522.4|41502.4|41527.4|41507.4|41522.4|41502.4|4
1735535100000|2024-12-30 05:05:00|41524.9|41504.9|41525.9|41505.9|41527.4|41507.4|41524.9|41504.9|0
1735535110000|2024-12-30 05:05:10|41527.4|41507.4|41539.9|41519.9|41539.9|41519.9|41527.4|41507.4|4
1735535120000|2024-12-30 05:05:20|41540.9|41520.9|41547.4|41527.4|41547.4|41527.4|41540.9|41520.9|4
1735535130000|2024-12-30 05:05:30|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|41549.9|41529.9|0
1735535150000|2024-12-30 05:05:50|41549|41529|41549.9|41529.9|41552.4|41532.4|41549|41529|1
1735535160000|2024-12-30 05:06:00|41552.4|41532.4|41554.9|41534.9|41554.9|41534.9|41552.4|41532.4|6
1735535180000|2024-12-30 05:06:20|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|41555.9|41535.9|2
1735535190000|2024-12-30 05:06:30|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|15
1735535210000|2024-12-30 05:06:50|||||||||5
1735535220000|2024-12-30 05:07:00|||||||||15
1735535230000|2024-12-30 05:07:10|||||||||1
1735535240000|2024-12-30 05:07:20|41559.9|41539.9|41567.4|41547.4|41567.4|41547.4|41559.9|41539.9|26
1735535250000|2024-12-30 05:07:30|41569.9|41549.9|41577.4|41557.4|41577.4|41557.4|41569.9|41549.9|6
1735535260000|2024-12-30 05:07:40|||||||||1
1735535270000|2024-12-30 05:07:50|41582.4|41562.4|41592.4|41572.4|41592.4|41572.4|41582.4|41562.4|17
1735535280000|2024-12-30 05:08:00|41590.9|41570.9|41587.4|41567.4|41590.9|41570.9|41587.4|41567.4|7
1735535290000|2024-12-30 05:08:10|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|41584.9|41564.9|5
1735535310000|2024-12-30 05:08:30|||||||||4
1735535320000|2024-12-30 05:08:40|41582.4|41562.4|41582.4|41562.4|41584.9|41564.9|41582.4|41562.4|2
1735535330000|2024-12-30 05:08:50|41584.9|41564.9|41587.4|41567.4|41587.4|41567.4|41582.4|41562.4|10
1735535340000|2024-12-30 05:09:00|41588.4|41568.4|41587.4|41567.4|41588.4|41568.4|41587.4|41567.4|16
1735535360000|2024-12-30 05:09:20|41589|41569|41591.5|41571.5|41591.5|41571.5|41589|41569|3
1735535380000|2024-12-30 05:09:40|41593.1|41573.1|41591.5|41571.5|41594|41574|41591.5|41571.5|4
1735535390000|2024-12-30 05:09:50|||||||||12
1735535400000|2024-12-30 05:10:00|41592.4|41572.4|41587.4|41567.4|41592.4|41572.4|41587.4|41567.4|5
1735535410000|2024-12-30 05:10:10|41592.4|41572.4|41589.9|41569.9|41592.4|41572.4|41589.9|41569.9|8
1735535420000|2024-12-30 05:10:20|41590|41570|41590|41570|41590|41570|41587.5|41567.5|1
1735535430000|2024-12-30 05:10:30|41587.5|41567.5|41587.5|41567.5|41589|41569|41587.5|41567.5|2
1735535440000|2024-12-30 05:10:40|41589.3|41569.3|41592.5|41572.5|41592.5|41572.5|41589.3|41569.3|3
1735535450000|2024-12-30 05:10:50|41595|41575|41595|41575|41595|41575|41592.5|41572.5|1
1735535460000|2024-12-30 05:11:00|41592.5|41572.5|41604|41584|41604|41584|41592.5|41572.5|56
1735535470000|2024-12-30 05:11:10|41601.5|41581.5|41609|41589|41609|41589|41601.5|41581.5|1
1735535480000|2024-12-30 05:11:20|41607.5|41587.5|41610|41590|41610|41590|41606.5|41586.5|3
1735535490000|2024-12-30 05:11:30|||||||||1
1735535500000|2024-12-30 05:11:40|||||||||1
1735535540000|2024-12-30 05:12:20|||||||||12
1735535560000|2024-12-30 05:12:40|||||||||2
1735535570000|2024-12-30 05:12:50|||||||||8
1735535580000|2024-12-30 05:13:00|41607.5|41587.5|41597.5|41577.5|41607.5|41587.5|41597.5|41577.5|18
1735535600000|2024-12-30 05:13:20|41600|41580|41597.5|41577.5|41600|41580|41597.5|41577.5|2
1735535610000|2024-12-30 05:13:30|41599|41579|41597.5|41577.5|41600|41580|41597.5|41577.5|0
1735535620000|2024-12-30 05:13:40|41600|41580|41600|41580|41600|41580|41600|41580|0
1735535630000|2024-12-30 05:13:50|41598.4|41578.4|41600|41580|41600|41580|41597.5|41577.5|0
1735535640000|2024-12-30 05:14:00|41597.5|41577.5|41600|41580|41600|41580|41597.5|41577.5|1
1735535650000|2024-12-30 05:14:10|41598.4|41578.4|41597.5|41577.5|41598.4|41578.4|41597.5|41577.5|2
1735535660000|2024-12-30 05:14:20|41595|41575|41590|41570|41595|41575|41590|41570|3
1735535670000|2024-12-30 05:14:30|41592.5|41572.5|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1735535680000|2024-12-30 05:14:40|41590|41570|41590|41570|41591.5|41571.5|41588.4|41568.4|1
1735535690000|2024-12-30 05:14:50|41592.5|41572.5|41590.9|41570.9|41592.5|41572.5|41590.9|41570.9|0
1735535700000|2024-12-30 05:15:00|41590|41570|41592.5|41572.5|41595|41575|41590|41570|2
1735535730000|2024-12-30 05:15:30|41594|41574|41594|41574|41594|41574|41594|41574|2
1735535740000|2024-12-30 05:15:40|41595|41575|41595|41575|41595|41575|41595|41575|0
1735535750000|2024-12-30 05:15:50|41595.9|41575.9|41597.5|41577.5|41597.5|41577.5|41595|41575|1
1735535760000|2024-12-30 05:16:00|41600|41580|41602.5|41582.5|41602.5|41582.5|41600|41580|2
1735535780000|2024-12-30 05:16:20|41605|41585|41605|41585|41605|41585|41602.5|41582.5|2
1735535790000|2024-12-30 05:16:30|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|2
1735535800000|2024-12-30 05:16:40|41605.6|41585.6|41605|41585|41605.6|41585.6|41602.5|41582.5|2
1735535820000|2024-12-30 05:17:00|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41605|41585|1
1735535840000|2024-12-30 05:17:20|41604.3|41584.3|41602.5|41582.5|41604.3|41584.3|41602.5|41582.5|1
1735535850000|2024-12-30 05:17:30|41603.4|41583.4|41605|41585|41605|41585|41603.4|41583.4|1
1735535880000|2024-12-30 05:18:00|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|18
1735535910000|2024-12-30 05:18:30|41610|41590|41610|41590|41610|41590|41608.4|41588.4|0
1735535920000|2024-12-30 05:18:40|41609|41589|41610|41590|41610|41590|41605|41585|5
1735535930000|2024-12-30 05:18:50|41609|41589|41607.5|41587.5|41609|41589|41605|41585|0
1735535940000|2024-12-30 05:19:00|41610|41590|41610|41590|41610|41590|41610|41590|9
1735535950000|2024-12-30 05:19:10|||||||||1
1735535960000|2024-12-30 05:19:20|||||||||4
1735535970000|2024-12-30 05:19:30|||||||||1
1735535980000|2024-12-30 05:19:40|41607.5|41587.5|41605.9|41585.9|41607.5|41587.5|41605.9|41585.9|2
1735536000000|2024-12-30 05:20:00|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|41607.5|41587.5|0
1735536010000|2024-12-30 05:20:10|41605|41585|41602.5|41582.5|41605|41585|41602.5|41582.5|2
1735536030000|2024-12-30 05:20:30|||||||||2
1735536040000|2024-12-30 05:20:40|41600.9|41580.9|41593.4|41573.4|41600.9|41580.9|41590.9|41570.9|13
1735536050000|2024-12-30 05:20:50|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|41591.8|41571.8|0
1735536060000|2024-12-30 05:21:00|41589.3|41569.3|41589.3|41569.3|41591.8|41571.8|41589.3|41569.3|2
1735536070000|2024-12-30 05:21:10|41588.4|41568.4|41588.4|41568.4|41590.9|41570.9|41588.4|41568.4|1
1735536080000|2024-12-30 05:21:20|41587.5|41567.5|41585|41565|41587.5|41567.5|41585|41565|4
1735536090000|2024-12-30 05:21:30|41587.5|41567.5|41585|41565|41587.5|41567.5|41585|41565|0
1735536100000|2024-12-30 05:21:40|41587.5|41567.5|41585|41565|41587.5|41567.5|41585|41565|0
1735536110000|2024-12-30 05:21:50|41585.9|41565.9|41587.5|41567.5|41587.5|41567.5|41585.9|41565.9|1
1735536120000|2024-12-30 05:22:00|41585.9|41565.9|41587.5|41567.5|41587.5|41567.5|41585|41565|0
1735536130000|2024-12-30 05:22:10|||||||||1
1735536140000|2024-12-30 05:22:20|41590|41570|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1735536150000|2024-12-30 05:22:30|||||||||22
1735536180000|2024-12-30 05:23:00|41590.9|41570.9|41588.4|41568.4|41590.9|41570.9|41588.4|41568.4|2
1735536190000|2024-12-30 05:23:10|||||||||1
1735536220000|2024-12-30 05:23:40|41585|41565|41582.5|41562.5|41585|41565|41582.5|41562.5|0
1735536240000|2024-12-30 05:24:00|41585|41565|41585|41565|41585|41565|41585|41565|0
1735536260000|2024-12-30 05:24:20|41582.5|41562.5|41582.5|41562.5|41585|41565|41582.5|41562.5|6
1735536270000|2024-12-30 05:24:30|41580|41560|41580|41560|41580|41560|41580|41560|0
1735536280000|2024-12-30 05:24:40|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|1
1735536290000|2024-12-30 05:24:50|41580|41560|41580|41560|41580|41560|41580|41560|0
1735536300000|2024-12-30 05:25:00|41582.5|41562.5|41582.5|41562.5|41582.5|41562.5|41580|41560|2
1735536310000|2024-12-30 05:25:10|41580|41560|41580|41560|41582.5|41562.5|41580|41560|2
1735536320000|2024-12-30 05:25:20|41582.5|41562.5|41577.5|41557.5|41582.5|41562.5|41577.5|41557.5|4
1735536340000|2024-12-30 05:25:40|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|41575.9|41555.9|6
1735536350000|2024-12-30 05:25:50|41572.5|41552.5|41567.5|41547.5|41572.5|41552.5|41567.5|41547.5|13
1735536360000|2024-12-30 05:26:00|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|0
1735536370000|2024-12-30 05:26:10|41565|41545|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|1
1735536380000|2024-12-30 05:26:20|41565|41545|41565.9|41545.9|41565.9|41545.9|41565|41545|1
1735536390000|2024-12-30 05:26:30|41563.4|41543.4|41563.4|41543.4|41563.4|41543.4|41563.4|41543.4|0
1735536400000|2024-12-30 05:26:40|41565.9|41545.9|41565.9|41545.9|41565.9|41545.9|41563.4|41543.4|0
1735536410000|2024-12-30 05:26:50|41564.3|41544.3|41563.4|41543.4|41565.9|41545.9|41563.4|41543.4|0
1735536420000|2024-12-30 05:27:00|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|41562.5|41542.5|2
1735536430000|2024-12-30 05:27:10|41560|41540|41557.5|41537.5|41560|41540|41557.5|41537.5|8
1735536440000|2024-12-30 05:27:20|41552.5|41532.5|41551.6|41531.6|41554.1|41534.1|41545|41525|9
1735536450000|2024-12-30 05:27:30|41550|41530|41550|41530|41550|41530|41550|41530|2
1735536460000|2024-12-30 05:27:40|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|41548.4|41528.4|1
1735536470000|2024-12-30 05:27:50|41546.8|41526.8|41545|41525|41547.5|41527.5|41545|41525|1
1735536480000|2024-12-30 05:28:00|41543.4|41523.4|41537.5|41517.5|41543.4|41523.4|41535|41515|8
1735536490000|2024-12-30 05:28:10|41536.6|41516.6|41535|41515|41536.6|41516.6|41535|41515|0
1735536500000|2024-12-30 05:28:20|41537.5|41517.5|41535|41515|41537.5|41517.5|41535|41515|3
1735536510000|2024-12-30 05:28:30|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41535|41515|0
1735536520000|2024-12-30 05:28:40|41535.9|41515.9|41530|41510|41535.9|41515.9|41530|41510|8
1735536540000|2024-12-30 05:29:00|41528.4|41508.4|41527.5|41507.5|41528.4|41508.4|41527.5|41507.5|2
1735536560000|2024-12-30 05:29:20|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|41522.5|41502.5|7
1735536570000|2024-12-30 05:29:30|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|41524.1|41504.1|1
1735536580000|2024-12-30 05:29:40|41525|41505|41522.5|41502.5|41525|41505|41522.5|41502.5|0
1735536590000|2024-12-30 05:29:50|41523.4|41503.4|41522.5|41502.5|41525|41505|41522.5|41502.5|1
1735536600000|2024-12-30 05:30:00|41524.1|41504.1|41504.1|41484.1|41532.5|41512.5|41500.9|41480.9|24
1735536610000|2024-12-30 05:30:10|41502.5|41482.5|41507.5|41487.5|41510|41490|41502.5|41482.5|22
1735536620000|2024-12-30 05:30:20|41505|41485|41500.9|41480.9|41507.5|41487.5|41500.9|41480.9|5
1735536630000|2024-12-30 05:30:30|41502.5|41482.5|41502.5|41482.5|41502.5|41482.5|41500|41480|0
1735536640000|2024-12-30 05:30:40|41500.9|41480.9|41500|41480|41502.5|41482.5|41500|41480|2
1735536650000|2024-12-30 05:30:50|41501.6|41481.6|41502.5|41482.5|41505|41485|41500|41480|1
1735536660000|2024-12-30 05:31:00|41500|41480|41497.5|41477.5|41500|41480|41495|41475|4
1735536670000|2024-12-30 05:31:10|41495|41475|41497.5|41477.5|41497.5|41477.5|41495|41475|2
1735536680000|2024-12-30 05:31:20|41500|41480|41492.5|41472.5|41502.5|41482.5|41492.5|41472.5|1
1735536690000|2024-12-30 05:31:30|41494.1|41474.1|41493.4|41473.4|41494.1|41474.1|41493.4|41473.4|1
1735536700000|2024-12-30 05:31:40|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|1
1735536710000|2024-12-30 05:31:50|41487.5|41467.5|41483.4|41463.4|41487.5|41467.5|41480.9|41460.9|31
1735536720000|2024-12-30 05:32:00|41484.4|41464.4|41485.9|41465.9|41487.5|41467.5|41483.4|41463.4|3
1735536730000|2024-12-30 05:32:10|41484.4|41464.4|41485|41465|41485.9|41465.9|41483.4|41463.4|0
1735536740000|2024-12-30 05:32:20|41484.4|41464.4|41488.4|41468.4|41488.4|41468.4|41484.4|41464.4|1
1735536750000|2024-12-30 05:32:30|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|5
1735536760000|2024-12-30 05:32:40|41489.1|41469.1|41490|41470|41492.5|41472.5|41487.5|41467.5|0
1735536770000|2024-12-30 05:32:50|41487.5|41467.5|41490|41470|41490|41470|41487.5|41467.5|0
1735536780000|2024-12-30 05:33:00|41488.4|41468.4|41483.4|41463.4|41488.4|41468.4|41483.4|41463.4|2
1735536790000|2024-12-30 05:33:10|41485|41465|41490|41470|41490|41470|41485|41465|1
1735536800000|2024-12-30 05:33:20|||||||||1
1735536810000|2024-12-30 05:33:30|41487.5|41467.5|41488.4|41468.4|41490|41470|41487.5|41467.5|0
1735536820000|2024-12-30 05:33:40|41487.5|41467.5|41487.5|41467.5|41492.5|41472.5|41487.5|41467.5|1
1735536830000|2024-12-30 05:33:50|41490|41470|41490|41470|41490|41470|41490|41470|0
1735536840000|2024-12-30 05:34:00|41487.5|41467.5|41485|41465|41487.5|41467.5|41485|41465|0
1735536850000|2024-12-30 05:34:10|41487.5|41467.5|41485|41465|41490|41470|41485|41465|0
1735536860000|2024-12-30 05:34:20|41482.5|41462.5|41482.5|41462.5|41482.5|41462.5|41482.5|41462.5|0
1735536870000|2024-12-30 05:34:30|41484.1|41464.1|41482.5|41462.5|41485.7|41465.7|41482.5|41462.5|1
1735536880000|2024-12-30 05:34:40|41485|41465|41482.5|41462.5|41485|41465|41482.5|41462.5|1
1735536890000|2024-12-30 05:34:50|41485|41465|41485|41465|41485|41465|41482.5|41462.5|0
1735536900000|2024-12-30 05:35:00|41486.6|41466.6|41485.9|41465.9|41487.5|41467.5|41482.5|41462.5|5
1735536910000|2024-12-30 05:35:10|41485|41465|41490|41470|41490|41470|41485|41465|0
1735536920000|2024-12-30 05:35:20|41488.4|41468.4|41487.5|41467.5|41490|41470|41485|41465|0
1735536930000|2024-12-30 05:35:30|41489.1|41469.1|41490|41470|41490|41470|41487.5|41467.5|0
1735536940000|2024-12-30 05:35:40|41487.5|41467.5|41487.5|41467.5|41490|41470|41487.5|41467.5|0
1735536950000|2024-12-30 05:35:50|41490|41470|41487.5|41467.5|41490|41470|41487.5|41467.5|0
1735536960000|2024-12-30 05:36:00|41485|41465|41484.1|41464.1|41485|41465|41482.5|41462.5|1
1735536970000|2024-12-30 05:36:10|41485|41465|41487.5|41467.5|41487.5|41467.5|41482.5|41462.5|0
1735536980000|2024-12-30 05:36:20|41485.9|41465.9|41485|41465|41487.5|41467.5|41482.5|41462.5|0
1735536990000|2024-12-30 05:36:30|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|41486.6|41466.6|0
1735537000000|2024-12-30 05:36:40|41487.5|41467.5|41490|41470|41490|41470|41487.5|41467.5|12
1735537010000|2024-12-30 05:36:50|41492.5|41472.5|41499.1|41479.1|41499.1|41479.1|41492.5|41472.5|2
1735537020000|2024-12-30 05:37:00|41500|41480|41495|41475|41500|41480|41495|41475|2
1735537030000|2024-12-30 05:37:10|41492.5|41472.5|41495|41475|41495|41475|41492.5|41472.5|3
1735537040000|2024-12-30 05:37:20|41493.4|41473.4|41492.5|41472.5|41493.4|41473.4|41492.5|41472.5|3
1735537050000|2024-12-30 05:37:30|||||||||1
1735537060000|2024-12-30 05:37:40|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|4
1735537070000|2024-12-30 05:37:50|41485.9|41465.9|41487.5|41467.5|41487.5|41467.5|41485.9|41465.9|1
1735537080000|2024-12-30 05:38:00|41482.5|41462.5|41485|41465|41485|41465|41482.5|41462.5|1
1735537090000|2024-12-30 05:38:10|41486.6|41466.6|41485|41465|41490|41470|41485|41465|3
1735537100000|2024-12-30 05:38:20|41482.5|41462.5|41482.5|41462.5|41482.5|41462.5|41482.5|41462.5|0
1735537110000|2024-12-30 05:38:30|41484.1|41464.1|41485|41465|41487.5|41467.5|41482.5|41462.5|0
1735537120000|2024-12-30 05:38:40|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|41487.5|41467.5|0
1735537130000|2024-12-30 05:38:50|41488.4|41468.4|41487.5|41467.5|41488.4|41468.4|41487.5|41467.5|3
1735537140000|2024-12-30 05:39:00|41490|41470|41487.5|41467.5|41490|41470|41485|41465|4
1735537150000|2024-12-30 05:39:10|41490|41470|41487.5|41467.5|41490|41470|41487.5|41467.5|0
1735537160000|2024-12-30 05:39:20|41490|41470|41490|41470|41492.5|41472.5|41487.5|41467.5|2
1735537170000|2024-12-30 05:39:30|41487.5|41467.5|41492.5|41472.5|41492.5|41472.5|41487.5|41467.5|0
1735537180000|2024-12-30 05:39:40|41495|41475|41497.5|41477.5|41497.5|41477.5|41495|41475|11
1735537190000|2024-12-30 05:39:50|41495|41475|41492.5|41472.5|41495|41475|41492.5|41472.5|3
1735537200000|2024-12-30 05:40:00|41494.1|41474.1|41497.5|41477.5|41499.1|41479.1|41492.5|41472.5|0
1735537210000|2024-12-30 05:40:10|41500|41480|41500|41480|41500|41480|41500|41480|1
1735537220000|2024-12-30 05:40:20|41497.5|41477.5|41500|41480|41500|41480|41497.5|41477.5|0
1735537230000|2024-12-30 05:40:30|41502.5|41482.5|41499.1|41479.1|41502.5|41482.5|41499.1|41479.1|0
1735537240000|2024-12-30 05:40:40|41500|41480|41497.5|41477.5|41500|41480|41497.5|41477.5|0
1735537250000|2024-12-30 05:40:50|41500|41480|41497.5|41477.5|41500|41480|41497.5|41477.5|0
1735537260000|2024-12-30 05:41:00|41499.1|41479.1|41497.5|41477.5|41499.1|41479.1|41497.5|41477.5|0
1735537270000|2024-12-30 05:41:10|41498.5|41478.5|41502.5|41482.5|41502.5|41482.5|41498.5|41478.5|1
1735537280000|2024-12-30 05:41:20|41501.6|41481.6|41502.5|41482.5|41502.5|41482.5|41500|41480|1
1735537290000|2024-12-30 05:41:30|41500|41480|41503.5|41483.5|41505|41485|41500|41480|12
1735537300000|2024-12-30 05:41:40|41505|41485|41507.5|41487.5|41507.5|41487.5|41502.5|41482.5|1
1735537310000|2024-12-30 05:41:50|41502.5|41482.5|41502.5|41482.5|41502.5|41482.5|41502.5|41482.5|7
1735537320000|2024-12-30 05:42:00|41506|41486|41502.5|41482.5|41506|41486|41502.5|41482.5|1
1735537330000|2024-12-30 05:42:10|41501|41481|41501|41481|41501|41481|41501|41481|2
1735537340000|2024-12-30 05:42:20|41502.5|41482.5|41500|41480|41502.5|41482.5|41500|41480|2
1735537350000|2024-12-30 05:42:30|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|41497.5|41477.5|2
1735537370000|2024-12-30 05:42:50|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|41492.5|41472.5|2
1735537380000|2024-12-30 05:43:00|41491|41471|41492.5|41472.5|41492.5|41472.5|41490|41470|0
1735537390000|2024-12-30 05:43:10|||||||||1
1735537400000|2024-12-30 05:43:20|41489.4|41469.4|41487.5|41467.5|41489.4|41469.4|41487.5|41467.5|2
1735537420000|2024-12-30 05:43:40|||||||||1
1735537430000|2024-12-30 05:43:50|41485|41465|41485|41465|41486.6|41466.6|41485|41465|1
1735537440000|2024-12-30 05:44:00|41486|41466|41485|41465|41487.5|41467.5|41482.5|41462.5|3
1735537450000|2024-12-30 05:44:10|41486.6|41466.6|41487.5|41467.5|41487.5|41467.5|41486.6|41466.6|0
1735537490000|2024-12-30 05:44:50|41490|41470|41488.5|41468.5|41490|41470|41487.5|41467.5|2
1735537500000|2024-12-30 05:45:00|41487.5|41467.5|41490|41470|41490|41470|41487.5|41467.5|1
1735537510000|2024-12-30 05:45:10|41492.5|41472.5|41490|41470|41492.5|41472.5|41490|41470|3
1735537520000|2024-12-30 05:45:20|41492.5|41472.5|41487.5|41467.5|41492.5|41472.5|41487.5|41467.5|0
1735537530000|2024-12-30 05:45:30|41490|41470|41492.5|41472.5|41492.5|41472.5|41487.5|41467.5|0
1735537540000|2024-12-30 05:45:40|41491.6|41471.6|41487.5|41467.5|41491.6|41471.6|41487.5|41467.5|3
1735537550000|2024-12-30 05:45:50|||||||||1
1735537560000|2024-12-30 05:46:00|||||||||1
1735537570000|2024-12-30 05:46:10|41485|41465|41487.5|41467.5|41487.5|41467.5|41485|41465|0
1735537580000|2024-12-30 05:46:20|41485|41465|41486.6|41466.6|41487.5|41467.5|41485|41465|0
1735537590000|2024-12-30 05:46:30|41487.5|41467.5|41482.5|41462.5|41487.5|41467.5|41482.5|41462.5|1
1735537600000|2024-12-30 05:46:40|41485|41465|41487.5|41467.5|41487.5|41467.5|41485|41465|1
1735537610000|2024-12-30 05:46:50|41485|41465|41487.5|41467.5|41487.5|41467.5|41485|41465|0
1735537620000|2024-12-30 05:47:00|41490|41470|41487.5|41467.5|41490|41470|41487.5|41467.5|15
1735537630000|2024-12-30 05:47:10|41489.1|41469.1|41495|41475|41495|41475|41489.1|41469.1|5
1735537640000|2024-12-30 05:47:20|41493.5|41473.5|41492.5|41472.5|41497.5|41477.5|41492.5|41472.5|3
1735537650000|2024-12-30 05:47:30|41490|41470|41490|41470|41490|41470|41490|41470|1
1735537660000|2024-12-30 05:47:40|41491|41471|41491.6|41471.6|41491.6|41471.6|41491|41471|0
1735537670000|2024-12-30 05:47:50|41492.5|41472.5|41490|41470|41492.5|41472.5|41490|41470|1
1735537680000|2024-12-30 05:48:00|41491.6|41471.6|41490|41470|41492.5|41472.5|41490|41470|0
1735537690000|2024-12-30 05:48:10|41491.6|41471.6|41490|41470|41492.5|41472.5|41490|41470|1
1735537710000|2024-12-30 05:48:30|41491.6|41471.6|41492.5|41472.5|41492.5|41472.5|41491.6|41471.6|3
1735537720000|2024-12-30 05:48:40|41494.1|41474.1|41495|41475|41495|41475|41492.5|41472.5|2
1735537730000|2024-12-30 05:48:50|41492.5|41472.5|41492.5|41472.5|41495|41475|41492.5|41472.5|0
1735537740000|2024-12-30 05:49:00|41493.5|41473.5|41492.5|41472.5|41495|41475|41492.5|41472.5|0
1735537750000|2024-12-30 05:49:10|41495|41475|41496|41476|41497.5|41477.5|41495|41475|0
1735537760000|2024-12-30 05:49:20|41496.6|41476.6|41495|41475|41497.5|41477.5|41492.5|41472.5|1
1735537770000|2024-12-30 05:49:30|41496.6|41476.6|41497.5|41477.5|41497.5|41477.5|41496.6|41476.6|0
1735537780000|2024-12-30 05:49:40|41495|41475|41496|41476|41497.5|41477.5|41495|41475|0
1735537790000|2024-12-30 05:49:50|41496.6|41476.6|41497.5|41477.5|41497.5|41477.5|41495|41475|0
1735537800000|2024-12-30 05:50:00|41495|41475|41497.5|41477.5|41497.5|41477.5|41495|41475|0
1735537810000|2024-12-30 05:50:10|41495|41475|41500|41480|41500|41480|41495|41475|2
1735537820000|2024-12-30 05:50:20|41501.6|41481.6|41504.1|41484.1|41504.1|41484.1|41501.6|41481.6|1
1735537830000|2024-12-30 05:50:30|41505.7|41485.7|41504.1|41484.1|41506.6|41486.6|41504.1|41484.1|0
1735537840000|2024-12-30 05:50:40|41506.6|41486.6|41510.1|41490.1|41510.1|41490.1|41506.6|41486.6|1
1735537850000|2024-12-30 05:50:50|41508.5|41488.5|41505.1|41485.1|41509.1|41489.1|41505.1|41485.1|0
1735537860000|2024-12-30 05:51:00|41507.6|41487.6|41506|41486|41507.6|41487.6|41506|41486|0
1735537870000|2024-12-30 05:51:10|41505.1|41485.1|41502.6|41482.6|41505.1|41485.1|41502.6|41482.6|0
1735537880000|2024-12-30 05:51:20|41504.1|41484.1|41505.1|41485.1|41505.1|41485.1|41503.5|41483.5|0
1735537890000|2024-12-30 05:51:30|41504.1|41484.1|41502.6|41482.6|41505.1|41485.1|41502.6|41482.6|0
1735537900000|2024-12-30 05:51:40|41503.5|41483.5|41502.6|41482.6|41504.1|41484.1|41502.6|41482.6|0
1735537910000|2024-12-30 05:51:50|41505.1|41485.1|41505.1|41485.1|41505.1|41485.1|41502.6|41482.6|0
1735537920000|2024-12-30 05:52:00|41503.5|41483.5|41505.1|41485.1|41507.6|41487.6|41502.6|41482.6|0
1735537930000|2024-12-30 05:52:10|41506.6|41486.6|41502.6|41482.6|41507.6|41487.6|41502.6|41482.6|1
1735537940000|2024-12-30 05:52:20|41503.5|41483.5|41500.1|41480.1|41505.1|41485.1|41500.1|41480.1|1
1735537950000|2024-12-30 05:52:30|41502.6|41482.6|41502.6|41482.6|41502.6|41482.6|41502.6|41482.6|0
1735537960000|2024-12-30 05:52:40|||||||||1
1735537970000|2024-12-30 05:52:50|41503.5|41483.5|41502.6|41482.6|41505.1|41485.1|41502.6|41482.6|1
1735537980000|2024-12-30 05:53:00|41504.1|41484.1|41505.1|41485.1|41505.1|41485.1|41502.6|41482.6|0
1735537990000|2024-12-30 05:53:10|||||||||1
1735538000000|2024-12-30 05:53:20|41506.6|41486.6|41507.6|41487.6|41507.6|41487.6|41506.6|41486.6|1
1735538010000|2024-12-30 05:53:30|41506.6|41486.6|41507.6|41487.6|41507.6|41487.6|41505.1|41485.1|0
1735538020000|2024-12-30 05:53:40|41510.1|41490.1|41509.1|41489.1|41510.1|41490.1|41507.6|41487.6|0
1735538030000|2024-12-30 05:53:50|41507.6|41487.6|41507.6|41487.6|41510.1|41490.1|41507.6|41487.6|0
1735538040000|2024-12-30 05:54:00|41508.5|41488.5|41508.5|41488.5|41510.1|41490.1|41508.5|41488.5|3
1735538050000|2024-12-30 05:54:10|41509.1|41489.1|41511.6|41491.6|41511.6|41491.6|41509.1|41489.1|0
1735538060000|2024-12-30 05:54:20|41512.6|41492.6|41514.1|41494.1|41514.1|41494.1|41512.6|41492.6|2
1735538070000|2024-12-30 05:54:30|41515.1|41495.1|41516|41496|41517.6|41497.6|41512.6|41492.6|1
1735538080000|2024-12-30 05:54:40|41516.6|41496.6|41517.6|41497.6|41517.6|41497.6|41516|41496|0
1735538090000|2024-12-30 05:54:50|41515.1|41495.1|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|3
1735538100000|2024-12-30 05:55:00|41512.6|41492.6|41517.6|41497.6|41517.6|41497.6|41512.6|41492.6|0
1735538110000|2024-12-30 05:55:10|41512.6|41492.6|41513.5|41493.5|41514.1|41494.1|41512.6|41492.6|3
1735538120000|2024-12-30 05:55:20|41514.4|41494.4|41513.5|41493.5|41514.4|41494.4|41513.5|41493.5|0
1735538130000|2024-12-30 05:55:30|41512.6|41492.6|41512.6|41492.6|41512.6|41492.6|41510.1|41490.1|5
1735538140000|2024-12-30 05:55:40|41511|41491|41514.1|41494.1|41514.1|41494.1|41510.1|41490.1|2
1735538150000|2024-12-30 05:55:50|41513.5|41493.5|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|1
1735538160000|2024-12-30 05:56:00|41510.1|41490.1|41515.1|41495.1|41515.1|41495.1|41510.1|41490.1|0
1735538170000|2024-12-30 05:56:10|41517.6|41497.6|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|3
1735538180000|2024-12-30 05:56:20|41517.6|41497.6|41512.6|41492.6|41517.6|41497.6|41512.6|41492.6|2
1735538190000|2024-12-30 05:56:30|41515.1|41495.1|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|0
1735538210000|2024-12-30 05:56:50|41510.1|41490.1|41510.1|41490.1|41512.6|41492.6|41510.1|41490.1|2
1735538220000|2024-12-30 05:57:00|41511|41491|41515.1|41495.1|41519.1|41499.1|41510.1|41490.1|6
1735538230000|2024-12-30 05:57:10|41517.6|41497.6|41515.1|41495.1|41517.6|41497.6|41513.5|41493.5|3
1735538240000|2024-12-30 05:57:20|41513.5|41493.5|41520.1|41500.1|41520.1|41500.1|41512.6|41492.6|1
1735538250000|2024-12-30 05:57:30|41518.5|41498.5|41516|41496|41520.1|41500.1|41515.1|41495.1|0
1735538260000|2024-12-30 05:57:40|41517.6|41497.6|41515.1|41495.1|41517.6|41497.6|41515.1|41495.1|0
1735538280000|2024-12-30 05:58:00|41516.6|41496.6|41517.6|41497.6|41517.6|41497.6|41515.1|41495.1|1
1735538290000|2024-12-30 05:58:10|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|0
1735538300000|2024-12-30 05:58:20|41512.6|41492.6|41512.6|41492.6|41515.1|41495.1|41512.6|41492.6|0
1735538310000|2024-12-30 05:58:30|||||||||4
1735538320000|2024-12-30 05:58:40|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|41515.1|41495.1|1
1735538330000|2024-12-30 05:58:50|41516.6|41496.6|41517.6|41497.6|41517.6|41497.6|41516.6|41496.6|0
1735538350000|2024-12-30 05:59:10|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|3
1735538360000|2024-12-30 05:59:20|41520.1|41500.1|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|1
1735538370000|2024-12-30 05:59:30|41515.1|41495.1|41516.6|41496.6|41516.6|41496.6|41515.1|41495.1|2
1735538380000|2024-12-30 05:59:40|41515.1|41495.1|41520.1|41500.1|41520.1|41500.1|41515.1|41495.1|1
1735538390000|2024-12-30 05:59:50|41517.6|41497.6|41517.6|41497.6|41520.1|41500.1|41517.6|41497.6|0
1735538400000|2024-12-30 06:00:00|41519.2|41499.2|41521|41501|41521|41501|41517.6|41497.6|2
1735538410000|2024-12-30 06:00:10|41522.6|41502.6|41527.6|41507.6|41527.6|41507.6|41522.6|41502.6|0
1735538420000|2024-12-30 06:00:20|41529.2|41509.2|41531.7|41511.7|41531.7|41511.7|41529.2|41509.2|0
1735538430000|2024-12-30 06:00:30|41530.1|41510.1|41530.1|41510.1|41530.1|41510.1|41527.6|41507.6|1
1735538440000|2024-12-30 06:00:40|41531.7|41511.7|41532.6|41512.6|41532.6|41512.6|41531.7|41511.7|0
1735538450000|2024-12-30 06:00:50|41534.4|41514.4|41542.6|41522.6|41542.6|41522.6|41534.4|41514.4|6
1735538460000|2024-12-30 06:01:00|41544.2|41524.2|41553.5|41533.5|41559.2|41539.2|41544.2|41524.2|5
1735538470000|2024-12-30 06:01:10|41555.1|41535.1|41555.1|41535.1|41557.6|41537.6|41555.1|41535.1|1
1735538480000|2024-12-30 06:01:20|41553.5|41533.5|41555.1|41535.1|41555.1|41535.1|41553.5|41533.5|1
1735538490000|2024-12-30 06:01:30|41557.6|41537.6|41552.6|41532.6|41557.6|41537.6|41552.6|41532.6|1
1735538500000|2024-12-30 06:01:40|41555.1|41535.1|41557.6|41537.6|41557.6|41537.6|41552.6|41532.6|3
1735538510000|2024-12-30 06:01:50|41560.1|41540.1|41557.6|41537.6|41560.1|41540.1|41557.6|41537.6|0
1735538520000|2024-12-30 06:02:00|41560.1|41540.1|41557.6|41537.6|41561.7|41541.7|41557.6|41537.6|1
1735538530000|2024-12-30 06:02:10|41559.2|41539.2|41557.6|41537.6|41560.1|41540.1|41557.6|41537.6|1
1735538550000|2024-12-30 06:02:30|||||||||4
1735538570000|2024-12-30 06:02:50|41555.1|41535.1|41557.6|41537.6|41557.6|41537.6|41555.1|41535.1|2
1735538580000|2024-12-30 06:03:00|41559.2|41539.2|41557.6|41537.6|41559.2|41539.2|41557.6|41537.6|2
1735538590000|2024-12-30 06:03:10|41555.1|41535.1|41550.1|41530.1|41555.1|41535.1|41550.1|41530.1|1
1735538600000|2024-12-30 06:03:20|41548.5|41528.5|41547.6|41527.6|41548.5|41528.5|41547.6|41527.6|2
1735538610000|2024-12-30 06:03:30|41546|41526|41541|41521|41546|41526|41541|41521|0
1735538620000|2024-12-30 06:03:40|41541.9|41521.9|41543.5|41523.5|41543.5|41523.5|41541.9|41521.9|0
1735538630000|2024-12-30 06:03:50|41542.6|41522.6|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|2
1735538640000|2024-12-30 06:04:00|41546.7|41526.7|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1735538650000|2024-12-30 06:04:10|41543.5|41523.5|41545.1|41525.1|41545.1|41525.1|41542.6|41522.6|0
1735538660000|2024-12-30 06:04:20|41546|41526|41547.6|41527.6|41547.6|41527.6|41545.1|41525.1|0
1735538670000|2024-12-30 06:04:30|||||||||3
1735538680000|2024-12-30 06:04:40|41548.5|41528.5|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|2
1735538690000|2024-12-30 06:04:50|41552.6|41532.6|41546|41526|41552.6|41532.6|41546|41526|3
1735538700000|2024-12-30 06:05:00|41544.4|41524.4|41540.1|41520.1|41545.1|41525.1|41540.1|41520.1|2
1735538710000|2024-12-30 06:05:10|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|41542.6|41522.6|0
1735538720000|2024-12-30 06:05:20|41545.1|41525.1|41542.6|41522.6|41545.1|41525.1|41542.6|41522.6|2
1735538730000|2024-12-30 06:05:30|41543.5|41523.5|41547.6|41527.6|41547.6|41527.6|41542.6|41522.6|1
1735538740000|2024-12-30 06:05:40|41545.1|41525.1|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|0
1735538750000|2024-12-30 06:05:50|41547.6|41527.6|41550.1|41530.1|41550.1|41530.1|41547.6|41527.6|0
1735538760000|2024-12-30 06:06:00|41548.5|41528.5|41547.6|41527.6|41550.1|41530.1|41547.6|41527.6|2
1735538770000|2024-12-30 06:06:10|41545.1|41525.1|41545.1|41525.1|41547.6|41527.6|41545.1|41525.1|5
1735538780000|2024-12-30 06:06:20|41547.6|41527.6|41552.6|41532.6|41552.6|41532.6|41547.6|41527.6|6
1735538790000|2024-12-30 06:06:30|41555.1|41535.1|41552.6|41532.6|41555.1|41535.1|41552.6|41532.6|3
1735538800000|2024-12-30 06:06:40|41554.2|41534.2|41552.6|41532.6|41555.1|41535.1|41552.6|41532.6|0
1735538810000|2024-12-30 06:06:50|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|0
1735538820000|2024-12-30 06:07:00|41556.7|41536.7|41555.1|41535.1|41559.2|41539.2|41555.1|41535.1|1
1735538830000|2024-12-30 06:07:10|41556.7|41536.7|41555.1|41535.1|41557.6|41537.6|41555.1|41535.1|0
1735538840000|2024-12-30 06:07:20|41556.7|41536.7|41557.6|41537.6|41557.6|41537.6|41556.7|41536.7|0
1735538850000|2024-12-30 06:07:30|41555.1|41535.1|41557.6|41537.6|41557.6|41537.6|41555.1|41535.1|3
1735538860000|2024-12-30 06:07:40|41556|41536|41552.6|41532.6|41556|41536|41552.6|41532.6|0
1735538870000|2024-12-30 06:07:50|41551|41531|41551|41531|41551|41531|41551|41531|1
1735538880000|2024-12-30 06:08:00|41550.1|41530.1|41557.6|41537.6|41557.6|41537.6|41550.1|41530.1|17
1735538890000|2024-12-30 06:08:10|41555.1|41535.1|41557.6|41537.6|41561.7|41541.7|41555.1|41535.1|7
1735538900000|2024-12-30 06:08:20|41556|41536|41556|41536|41556|41536|41556|41536|0
1735538910000|2024-12-30 06:08:30|41557.6|41537.6|41556|41536|41557.6|41537.6|41556|41536|0
1735538920000|2024-12-30 06:08:40|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|41555.1|41535.1|0
1735538940000|2024-12-30 06:09:00|41553.5|41533.5|41555.1|41535.1|41555.1|41535.1|41552.6|41532.6|1
1735538950000|2024-12-30 06:09:10|41556|41536|41552.6|41532.6|41556|41536|41552.6|41532.6|2
1735538960000|2024-12-30 06:09:20|41551|41531|41551|41531|41551|41531|41551|41531|0
1735538970000|2024-12-30 06:09:30|41552.6|41532.6|41552.6|41532.6|41552.6|41532.6|41550.1|41530.1|0
1735538980000|2024-12-30 06:09:40|41553.5|41533.5|41555.1|41535.1|41555.1|41535.1|41553.5|41533.5|0
1735538990000|2024-12-30 06:09:50|41557.6|41537.6|41560.1|41540.1|41562.6|41542.6|41557.6|41537.6|5
1735539000000|2024-12-30 06:10:00|41562.6|41542.6|41570.1|41550.1|41570.1|41550.1|41561|41541|9
1735539010000|2024-12-30 06:10:10|41571|41551|41572.6|41552.6|41575.1|41555.1|41571|41551|1
1735539020000|2024-12-30 06:10:20|41571|41551|41575.1|41555.1|41575.1|41555.1|41571|41551|2
1735539030000|2024-12-30 06:10:30|41576|41556|41575.1|41555.1|41577.6|41557.6|41575.1|41555.1|0
1735539040000|2024-12-30 06:10:40|41572.6|41552.6|41575.1|41555.1|41577.6|41557.6|41572.6|41552.6|3
1735539050000|2024-12-30 06:10:50|41576|41556|41572.6|41552.6|41577.6|41557.6|41572.6|41552.6|1
1735539060000|2024-12-30 06:11:00|41571|41551|41565.1|41545.1|41572.6|41552.6|41565.1|41545.1|4
1735539070000|2024-12-30 06:11:10|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1735539080000|2024-12-30 06:11:20|41561|41541|41560.1|41540.1|41561|41541|41558.5|41538.5|4
1735539090000|2024-12-30 06:11:30|41561.7|41541.7|41558.5|41538.5|41561.7|41541.7|41557.6|41537.6|0
1735539100000|2024-12-30 06:11:40|41559.2|41539.2|41565.1|41545.1|41565.1|41545.1|41558.5|41538.5|1
1735539110000|2024-12-30 06:11:50|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|0
1735539120000|2024-12-30 06:12:00|41561|41541|41557.6|41537.6|41562.6|41542.6|41557.6|41537.6|2
1735539130000|2024-12-30 06:12:10|41559.2|41539.2|41556|41536|41560.1|41540.1|41556|41536|0
1735539140000|2024-12-30 06:12:20|41557.6|41537.6|41560.1|41540.1|41560.1|41540.1|41557.6|41537.6|1
1735539160000|2024-12-30 06:12:40|41561.7|41541.7|41562.6|41542.6|41562.6|41542.6|41560.1|41540.1|0
1735539170000|2024-12-30 06:12:50|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|41560.1|41540.1|1
1735539180000|2024-12-30 06:13:00|41562.6|41542.6|41562.6|41542.6|41562.6|41542.6|41560.1|41540.1|1
1735539190000|2024-12-30 06:13:10|41565.1|41545.1|41567.6|41547.6|41567.6|41547.6|41562.6|41542.6|6
1735539200000|2024-12-30 06:13:20|41566|41546|41565.1|41545.1|41567.6|41547.6|41562.6|41542.6|5
1735539210000|2024-12-30 06:13:30|41563.5|41543.5|41562.6|41542.6|41563.5|41543.5|41562.6|41542.6|0
1735539220000|2024-12-30 06:13:40|41561|41541|41561|41541|41561|41541|41561|41541|0
1735539230000|2024-12-30 06:13:50|41560.1|41540.1|41561.7|41541.7|41561.7|41541.7|41560.1|41540.1|0
1735539240000|2024-12-30 06:14:00|41563.3|41543.3|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|0
1735539250000|2024-12-30 06:14:10|41564.2|41544.2|41565.8|41545.8|41565.8|41545.8|41563.3|41543.3|0
1735539260000|2024-12-30 06:14:20|41565.1|41545.1|41565.1|41545.1|41566.7|41546.7|41562.6|41542.6|1
1735539270000|2024-12-30 06:14:30|41566.7|41546.7|41565.1|41545.1|41566.7|41546.7|41565.1|41545.1|1
1735539280000|2024-12-30 06:14:40|41563.5|41543.5|41564.2|41544.2|41568.3|41548.3|41563.5|41543.5|3
1735539290000|2024-12-30 06:14:50|41565.8|41545.8|41564.2|41544.2|41566.7|41546.7|41564.2|41544.2|0
1735539300000|2024-12-30 06:15:00|41565.8|41545.8|41564.2|41544.2|41566.7|41546.7|41564.2|41544.2|1
1735539320000|2024-12-30 06:15:20|41561.7|41541.7|41559.2|41539.2|41561.7|41541.7|41557.6|41537.6|5
1735539330000|2024-12-30 06:15:30|41557.6|41537.6|41559.2|41539.2|41559.2|41539.2|41556.7|41536.7|3
1735539340000|2024-12-30 06:15:40|41561.7|41541.7|41556.7|41536.7|41561.7|41541.7|41556.7|41536.7|0
1735539350000|2024-12-30 06:15:50|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|41559.2|41539.2|1
1735539360000|2024-12-30 06:16:00|41557.6|41537.6|41559.2|41539.2|41559.2|41539.2|41556.7|41536.7|0
1735539370000|2024-12-30 06:16:10|41561.7|41541.7|41564.2|41544.2|41564.2|41544.2|41561.7|41541.7|0
1735539390000|2024-12-30 06:16:30|41566.7|41546.7|41564.2|41544.2|41566.7|41546.7|41564.2|41544.2|0
1735539400000|2024-12-30 06:16:40|41563.3|41543.3|41561.7|41541.7|41563.3|41543.3|41561.7|41541.7|0
1735539420000|2024-12-30 06:17:00|41560.1|41540.1|41560.8|41540.8|41561.7|41541.7|41559.2|41539.2|1
1735539430000|2024-12-30 06:17:10|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|0
1735539450000|2024-12-30 06:17:30|||||||||1
1735539460000|2024-12-30 06:17:40|41564.2|41544.2|41561.7|41541.7|41565.1|41545.1|41561.7|41541.7|2
1735539470000|2024-12-30 06:17:50|41564.2|41544.2|41560.1|41540.1|41564.2|41544.2|41560.1|41540.1|0
1735539480000|2024-12-30 06:18:00|41559.2|41539.2|41559.2|41539.2|41561.7|41541.7|41559.2|41539.2|0
1735539490000|2024-12-30 06:18:10|41557.6|41537.6|41554.2|41534.2|41559.2|41539.2|41554.2|41534.2|7
1735539500000|2024-12-30 06:18:20|41556.7|41536.7|41555.1|41535.1|41556.7|41536.7|41554.2|41534.2|0
1735539510000|2024-12-30 06:18:30|41554.2|41534.2|41556.7|41536.7|41556.7|41536.7|41554.2|41534.2|0
1735539520000|2024-12-30 06:18:40|41555.8|41535.8|41556.7|41536.7|41556.7|41536.7|41554.2|41534.2|0
1735539530000|2024-12-30 06:18:50|41554.2|41534.2|41551.7|41531.7|41554.2|41534.2|41551.7|41531.7|4
1735539540000|2024-12-30 06:19:00|41552.6|41532.6|41547.6|41527.6|41552.6|41532.6|41547.6|41527.6|2
1735539550000|2024-12-30 06:19:10|41549.2|41529.2|41547.6|41527.6|41549.2|41529.2|41546.7|41526.7|0
1735539560000|2024-12-30 06:19:20|41546.7|41526.7|41551.7|41531.7|41551.7|41531.7|41546.7|41526.7|0
1735539580000|2024-12-30 06:19:40|41553.3|41533.3|41556.7|41536.7|41556.7|41536.7|41551.7|41531.7|1
1735539590000|2024-12-30 06:19:50|41559.2|41539.2|41558.3|41538.3|41559.2|41539.2|41556.7|41536.7|0
1735539600000|2024-12-30 06:20:00|41559.2|41539.2|41560.8|41540.8|41560.8|41540.8|41556.7|41536.7|1
1735539610000|2024-12-30 06:20:10|41561.7|41541.7|41569.2|41549.2|41569.2|41549.2|41561.7|41541.7|1
1735539620000|2024-12-30 06:20:20|41571.7|41551.7|41570.8|41550.8|41571.7|41551.7|41569.2|41549.2|1
1735539630000|2024-12-30 06:20:30|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41569.2|41549.2|0
1735539640000|2024-12-30 06:20:40|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|2
1735539660000|2024-12-30 06:21:00|41575.8|41555.8|41581.7|41561.7|41581.7|41561.7|41574.2|41554.2|5
1735539670000|2024-12-30 06:21:10|41580.1|41560.1|41579.2|41559.2|41584.2|41564.2|41579.2|41559.2|5
1735539680000|2024-12-30 06:21:20|41575.1|41555.1|41574.2|41554.2|41575.1|41555.1|41574.2|41554.2|4
1735539690000|2024-12-30 06:21:30|41575.8|41555.8|41574.2|41554.2|41576.7|41556.7|41573.3|41553.3|0
1735539700000|2024-12-30 06:21:40|41576.7|41556.7|41574.2|41554.2|41576.7|41556.7|41574.2|41554.2|2
1735539710000|2024-12-30 06:21:50|41573.3|41553.3|41574.2|41554.2|41574.2|41554.2|41573.3|41553.3|0
1735539720000|2024-12-30 06:22:00|41571.7|41551.7|41578.3|41558.3|41578.3|41558.3|41571.7|41551.7|2
1735539750000|2024-12-30 06:22:30|41576.7|41556.7|41576.7|41556.7|41579.2|41559.2|41576.7|41556.7|0
1735539760000|2024-12-30 06:22:40|41579.2|41559.2|41576.7|41556.7|41579.2|41559.2|41576.7|41556.7|0
1735539770000|2024-12-30 06:22:50|41578.3|41558.3|41576.7|41556.7|41579.2|41559.2|41576.7|41556.7|1
1735539780000|2024-12-30 06:23:00|41574.2|41554.2|41574.2|41554.2|41576.7|41556.7|41574.2|41554.2|0
1735539790000|2024-12-30 06:23:10|41576.7|41556.7|41575.1|41555.1|41576.7|41556.7|41574.2|41554.2|0
1735539800000|2024-12-30 06:23:20|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41574.2|41554.2|0
1735539810000|2024-12-30 06:23:30|41574.2|41554.2|41574.2|41554.2|41575.8|41555.8|41574.2|41554.2|0
1735539820000|2024-12-30 06:23:40|41575.1|41555.1|41576.7|41556.7|41576.7|41556.7|41574.2|41554.2|0
1735539830000|2024-12-30 06:23:50|41575.1|41555.1|41571.7|41551.7|41576.7|41556.7|41571.7|41551.7|0
1735539840000|2024-12-30 06:24:00|41574.2|41554.2|41571.7|41551.7|41576.7|41556.7|41571.7|41551.7|1
1735539850000|2024-12-30 06:24:10|41574.2|41554.2|41574.2|41554.2|41575.8|41555.8|41574.2|41554.2|0
1735539860000|2024-12-30 06:24:20|41571.7|41551.7|41574.2|41554.2|41576.7|41556.7|41571.7|41551.7|2
1735539870000|2024-12-30 06:24:30|41572.6|41552.6|41574.2|41554.2|41574.2|41554.2|41571.7|41551.7|1
1735539880000|2024-12-30 06:24:40|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|4
1735539890000|2024-12-30 06:24:50|41570.1|41550.1|41569.2|41549.2|41571.7|41551.7|41569.2|41549.2|1
1735539900000|2024-12-30 06:25:00|41571.7|41551.7|41567.6|41547.6|41571.7|41551.7|41566.7|41546.7|1
1735539910000|2024-12-30 06:25:10|41566.7|41546.7|41569.2|41549.2|41570.1|41550.1|41566.7|41546.7|0
1735539920000|2024-12-30 06:25:20|41571.7|41551.7|41566.7|41546.7|41571.7|41551.7|41566.7|41546.7|0
1735539930000|2024-12-30 06:25:30|41568.3|41548.3|41566.7|41546.7|41570.8|41550.8|41566.7|41546.7|0
1735539940000|2024-12-30 06:25:40|41568.3|41548.3|41569.2|41549.2|41569.2|41549.2|41568.3|41548.3|0
1735539950000|2024-12-30 06:25:50|41570.8|41550.8|41574.2|41554.2|41574.2|41554.2|41570.8|41550.8|1
1735539960000|2024-12-30 06:26:00|41576.7|41556.7|41574.2|41554.2|41576.7|41556.7|41574.2|41554.2|2
1735539970000|2024-12-30 06:26:10|41576.7|41556.7|41579.2|41559.2|41579.2|41559.2|41574.2|41554.2|0
1735539980000|2024-12-30 06:26:20|41580.8|41560.8|41579.2|41559.2|41580.8|41560.8|41579.2|41559.2|0
1735539990000|2024-12-30 06:26:30|41577.6|41557.6|41576.7|41556.7|41579.2|41559.2|41575.1|41555.1|0
1735540000000|2024-12-30 06:26:40|41578.3|41558.3|41581.7|41561.7|41581.7|41561.7|41576.7|41556.7|2
1735540010000|2024-12-30 06:26:50|41580.8|41560.8|41582.6|41562.6|41584.2|41564.2|41579.2|41559.2|1
1735540020000|2024-12-30 06:27:00|41581.7|41561.7|41581.7|41561.7|41584.2|41564.2|41581.7|41561.7|2
1735540030000|2024-12-30 06:27:10|41580.1|41560.1|41578.3|41558.3|41580.1|41560.1|41577.6|41557.6|13
1735540040000|2024-12-30 06:27:20|41576.7|41556.7|41579.2|41559.2|41579.2|41559.2|41576.7|41556.7|1
1735540050000|2024-12-30 06:27:30|41580.8|41560.8|41576.7|41556.7|41581.7|41561.7|41576.7|41556.7|0
1735540060000|2024-12-30 06:27:40|41578.3|41558.3|41574.2|41554.2|41578.3|41558.3|41571.7|41551.7|1
1735540070000|2024-12-30 06:27:50|41571.7|41551.7|41573.3|41553.3|41574.2|41554.2|41571.7|41551.7|0
1735540080000|2024-12-30 06:28:00|41574.2|41554.2|41576.7|41556.7|41576.7|41556.7|41571.7|41551.7|0
1735540090000|2024-12-30 06:28:10|41574.2|41554.2|41576.7|41556.7|41576.7|41556.7|41574.2|41554.2|1
1735540100000|2024-12-30 06:28:20|41571.7|41551.7|41571.7|41551.7|41573.3|41553.3|41571.7|41551.7|1
1735540130000|2024-12-30 06:28:50|41568.3|41548.3|41565.8|41545.8|41568.3|41548.3|41565.8|41545.8|3
1735540140000|2024-12-30 06:29:00|41566.7|41546.7|41561.7|41541.7|41566.7|41546.7|41561.7|41541.7|3
1735540150000|2024-12-30 06:29:10|41563.3|41543.3|41559.2|41539.2|41563.3|41543.3|41559.2|41539.2|1
1735540160000|2024-12-30 06:29:20|41556.7|41536.7|41559.2|41539.2|41560.1|41540.1|41556.7|41536.7|1
1735540170000|2024-12-30 06:29:30|41557.6|41537.6|41559.2|41539.2|41559.2|41539.2|41557.6|41537.6|1
1735540180000|2024-12-30 06:29:40|41561.7|41541.7|41564.2|41544.2|41564.2|41544.2|41561.7|41541.7|1
1735540190000|2024-12-30 06:29:50|41563.3|41543.3|41561.7|41541.7|41563.3|41543.3|41561.7|41541.7|0
1735540200000|2024-12-30 06:30:00|41564.2|41544.2|41564.2|41544.2|41566.7|41546.7|41561.7|41541.7|0
1735540210000|2024-12-30 06:30:10|41561.7|41541.7|41561.7|41541.7|41564.2|41544.2|41559.2|41539.2|0
1735540220000|2024-12-30 06:30:20|41563.3|41543.3|41561.7|41541.7|41566.7|41546.7|41561.7|41541.7|1
1735540230000|2024-12-30 06:30:30|41564.9|41544.9|41566.7|41546.7|41566.7|41546.7|41564.9|41544.9|1
1735540260000|2024-12-30 06:31:00|41567.7|41547.7|41566.7|41546.7|41569.2|41549.2|41566.7|41546.7|4
1735540270000|2024-12-30 06:31:10|41568.3|41548.3|41566.7|41546.7|41570.8|41550.8|41566.7|41546.7|1
1735540290000|2024-12-30 06:31:30|41568.3|41548.3|41569.2|41549.2|41569.2|41549.2|41568.3|41548.3|0
1735540300000|2024-12-30 06:31:40|41571.7|41551.7|41571.7|41551.7|41571.7|41551.7|41569.2|41549.2|2
1735540310000|2024-12-30 06:31:50|41569.2|41549.2|41569.2|41549.2|41574.2|41554.2|41569.2|41549.2|0
1735540320000|2024-12-30 06:32:00|41570.8|41550.8|41574.2|41554.2|41574.2|41554.2|41570.8|41550.8|0
1735540330000|2024-12-30 06:32:10|41571.7|41551.7|41576.7|41556.7|41576.7|41556.7|41571.7|41551.7|10
1735540340000|2024-12-30 06:32:20|41575.8|41555.8|41574.2|41554.2|41576.7|41556.7|41571.7|41551.7|0
1735540350000|2024-12-30 06:32:30|41575.2|41555.2|41574.2|41554.2|41576.7|41556.7|41574.2|41554.2|0
1735540360000|2024-12-30 06:32:40|41576.7|41556.7|41576.7|41556.7|41579.2|41559.2|41576.7|41556.7|3
1735540370000|2024-12-30 06:32:50|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|41574.2|41554.2|1
1735540380000|2024-12-30 06:33:00|41575.2|41555.2|41576.7|41556.7|41578.3|41558.3|41575.2|41555.2|1
1735540390000|2024-12-30 06:33:10|41577.7|41557.7|41574.2|41554.2|41577.7|41557.7|41571.7|41551.7|0
1735540400000|2024-12-30 06:33:20|41571.7|41551.7|41574.2|41554.2|41574.2|41554.2|41571.7|41551.7|0
1735540410000|2024-12-30 06:33:30|41575.8|41555.8|41574.2|41554.2|41576.7|41556.7|41574.2|41554.2|3
1735540420000|2024-12-30 06:33:40|41576.7|41556.7|41576.7|41556.7|41576.7|41556.7|41574.2|41554.2|0
1735540430000|2024-12-30 06:33:50|41574.2|41554.2|41571.7|41551.7|41576.7|41556.7|41571.7|41551.7|0
1735540470000|2024-12-30 06:34:30|41570.2|41550.2|41569.2|41549.2|41570.2|41550.2|41569.2|41549.2|2
1735540480000|2024-12-30 06:34:40|41571.7|41551.7|41571.7|41551.7|41574.2|41554.2|41569.2|41549.2|5
1735540490000|2024-12-30 06:34:50|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41566.7|41546.7|1
1735540510000|2024-12-30 06:35:10|41565.2|41545.2|41564.2|41544.2|41566.7|41546.7|41564.2|41544.2|3
1735540520000|2024-12-30 06:35:20|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|3
1735540530000|2024-12-30 06:35:30|41559.2|41539.2|41556.7|41536.7|41561.7|41541.7|41556.7|41536.7|1
1735540540000|2024-12-30 06:35:40|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|5
1735540550000|2024-12-30 06:35:50|41559.2|41539.2|41561.7|41541.7|41561.7|41541.7|41559.2|41539.2|1
1735540560000|2024-12-30 06:36:00|41556.7|41536.7|41559.2|41539.2|41561.7|41541.7|41556.7|41536.7|3
1735540570000|2024-12-30 06:36:10|41560.8|41540.8|41564.9|41544.9|41564.9|41544.9|41560.8|41540.8|1
1735540580000|2024-12-30 06:36:20|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|41563.3|41543.3|0
1735540590000|2024-12-30 06:36:30|41561.7|41541.7|41566.7|41546.7|41566.7|41546.7|41561.7|41541.7|1
1735540600000|2024-12-30 06:36:40|41565.2|41545.2|41561.7|41541.7|41565.2|41545.2|41561.7|41541.7|1
1735540610000|2024-12-30 06:36:50|41560.2|41540.2|41564.2|41544.2|41564.2|41544.2|41560.2|41540.2|0
1735540620000|2024-12-30 06:37:00|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|41561.7|41541.7|1
1735540630000|2024-12-30 06:37:10|41560.2|41540.2|41559.2|41539.2|41561.7|41541.7|41559.2|41539.2|3
1735540640000|2024-12-30 06:37:20|41556.7|41536.7|41554.2|41534.2|41556.7|41536.7|41552.7|41532.7|3
1735540650000|2024-12-30 06:37:30|41552.7|41532.7|41554.2|41534.2|41556.7|41536.7|41551.7|41531.7|2
1735540660000|2024-12-30 06:37:40|41555.8|41535.8|41556.7|41536.7|41556.7|41536.7|41554.2|41534.2|2
1735540670000|2024-12-30 06:37:50|41557.7|41537.7|41561.7|41541.7|41561.7|41541.7|41557.7|41537.7|3
1735540680000|2024-12-30 06:38:00|41564.2|41544.2|41565.8|41545.8|41565.8|41545.8|41564.2|41544.2|1
1735540690000|2024-12-30 06:38:10|41568.3|41548.3|41569.2|41549.2|41569.2|41549.2|41568.3|41548.3|2
1735540700000|2024-12-30 06:38:20|41570.8|41550.8|41571.7|41551.7|41574.2|41554.2|41570.8|41550.8|1
1735540710000|2024-12-30 06:38:30|41573.3|41553.3|41575.2|41555.2|41579.2|41559.2|41573.3|41553.3|1
1735540720000|2024-12-30 06:38:40|41574.2|41554.2|41572.7|41552.7|41574.2|41554.2|41572.7|41552.7|1
1735540730000|2024-12-30 06:38:50|41574.2|41554.2|41570.2|41550.2|41574.2|41554.2|41570.2|41550.2|1
1735540740000|2024-12-30 06:39:00|41569.2|41549.2|41566.7|41546.7|41569.2|41549.2|41566.7|41546.7|2
1735540750000|2024-12-30 06:39:10|41564.2|41544.2|41557.7|41537.7|41564.2|41544.2|41557.7|41537.7|0
1735540760000|2024-12-30 06:39:20|41559.2|41539.2|41556.7|41536.7|41559.2|41539.2|41556.7|41536.7|0
1735540770000|2024-12-30 06:39:30|41557.7|41537.7|41559.2|41539.2|41559.2|41539.2|41556.7|41536.7|0
1735540780000|2024-12-30 06:39:40|41556.7|41536.7|41556.7|41536.7|41559.2|41539.2|41554.2|41534.2|0
1735540790000|2024-12-30 06:39:50|41556.8|41536.8|41554.3|41534.3|41556.8|41536.8|41554.3|41534.3|1
1735540800000|2024-12-30 06:40:00|41555.2|41535.2|41551.8|41531.8|41556.8|41536.8|41549.3|41529.3|6
1735540810000|2024-12-30 06:40:10|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|41549.3|41529.3|1
1735540820000|2024-12-30 06:40:20|41550.8|41530.8|41551.8|41531.8|41551.8|41531.8|41549.3|41529.3|1
1735540830000|2024-12-30 06:40:30|41550.2|41530.2|41549.3|41529.3|41550.8|41530.8|41547.7|41527.7|1
1735540840000|2024-12-30 06:40:40|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|41546.8|41526.8|0
1735540850000|2024-12-30 06:40:50|41545.2|41525.2|41544.3|41524.3|41546.8|41526.8|41544.3|41524.3|1
1735540860000|2024-12-30 06:41:00|41545.8|41525.8|41530.2|41510.2|41546.8|41526.8|41530.2|41510.2|12
1735540870000|2024-12-30 06:41:10|41531.8|41511.8|41531.8|41511.8|41531.8|41511.8|41529.3|41509.3|2
1735540880000|2024-12-30 06:41:20|41534.3|41514.3|41539.3|41519.3|41539.3|41519.3|41534.3|41514.3|0
1735540890000|2024-12-30 06:41:30|41540.8|41520.8|41539.3|41519.3|41541.8|41521.8|41539.3|41519.3|0
1735540910000|2024-12-30 06:41:50|||||||||1
1735540920000|2024-12-30 06:42:00|||||||||1
1735540930000|2024-12-30 06:42:10|41540.8|41520.8|41540.2|41520.2|41541.8|41521.8|41540.2|41520.2|0
1735540940000|2024-12-30 06:42:20|41543.3|41523.3|41539.3|41519.3|41543.3|41523.3|41539.3|41519.3|22
1735540950000|2024-12-30 06:42:30|41541.8|41521.8|41536.1|41516.1|41541.8|41521.8|41536.1|41516.1|31
1735540960000|2024-12-30 06:42:40|41534.5|41514.5|41536.1|41516.1|41536.1|41516.1|41533.6|41513.6|0
1735540970000|2024-12-30 06:42:50|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|41533.6|41513.6|0
1735540980000|2024-12-30 06:43:00|41534.5|41514.5|41531.8|41511.8|41534.5|41514.5|41530.2|41510.2|2
1735540990000|2024-12-30 06:43:10|41532.7|41512.7|41530.2|41510.2|41533.6|41513.6|41530.2|41510.2|0
1735541000000|2024-12-30 06:43:20|41528.6|41508.6|41527.7|41507.7|41528.6|41508.6|41527.7|41507.7|4
1735541010000|2024-12-30 06:43:30|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|41525.2|41505.2|2
1735541020000|2024-12-30 06:43:40|41524.3|41504.3|41525.2|41505.2|41526.8|41506.8|41522.7|41502.7|1
1735541030000|2024-12-30 06:43:50|41526.1|41506.1|41530.2|41510.2|41530.2|41510.2|41526.1|41506.1|1
1735541040000|2024-12-30 06:44:00|41527.7|41507.7|41527.7|41507.7|41530.2|41510.2|41527.7|41507.7|1
1735541050000|2024-12-30 06:44:10|41525.2|41505.2|41527.7|41507.7|41527.7|41507.7|41525.2|41505.2|0
1735541060000|2024-12-30 06:44:20|41526.8|41506.8|41527.7|41507.7|41527.7|41507.7|41522.7|41502.7|0
1735541070000|2024-12-30 06:44:30|41526.1|41506.1|41525.2|41505.2|41527.7|41507.7|41525.2|41505.2|0
1735541080000|2024-12-30 06:44:40|41522.7|41502.7|41525.2|41505.2|41525.2|41505.2|41522.7|41502.7|0
1735541090000|2024-12-30 06:44:50|41527.7|41507.7|41525.2|41505.2|41527.7|41507.7|41522.7|41502.7|1
1735541100000|2024-12-30 06:45:00|41527.7|41507.7|41532.7|41512.7|41532.7|41512.7|41527.7|41507.7|3
1735541110000|2024-12-30 06:45:10|41530.2|41510.2|41525.2|41505.2|41530.2|41510.2|41525.2|41505.2|0
1735541120000|2024-12-30 06:45:20|41526.1|41506.1|41527.7|41507.7|41527.7|41507.7|41525.2|41505.2|4
1735541130000|2024-12-30 06:45:30|||||||||1
1735541140000|2024-12-30 06:45:40|41526.1|41506.1|41525.2|41505.2|41526.1|41506.1|41525.2|41505.2|0
1735541150000|2024-12-30 06:45:50|41524.3|41504.3|41525.2|41505.2|41525.2|41505.2|41522.7|41502.7|1
1735541160000|2024-12-30 06:46:00|41523.6|41503.6|41520.2|41500.2|41524.3|41504.3|41520.2|41500.2|2
1735541170000|2024-12-30 06:46:10|41517.7|41497.7|41517.7|41497.7|41517.7|41497.7|41515.2|41495.2|3
1735541180000|2024-12-30 06:46:20|41520.2|41500.2|41520.2|41500.2|41520.2|41500.2|41517.7|41497.7|3
1735541190000|2024-12-30 06:46:30|41521.8|41501.8|41520.8|41500.8|41521.8|41501.8|41519.3|41499.3|0
1735541200000|2024-12-30 06:46:40|41519.3|41499.3|41516.1|41496.1|41521.8|41501.8|41514.5|41494.5|3
1735541210000|2024-12-30 06:46:50|41517.7|41497.7|41516.8|41496.8|41519.3|41499.3|41516.8|41496.8|0
1735541220000|2024-12-30 06:47:00|41514.3|41494.3|41511.8|41491.8|41514.3|41494.3|41510.2|41490.2|11
1735541230000|2024-12-30 06:47:10|41509.3|41489.3|41511.8|41491.8|41511.8|41491.8|41509.3|41489.3|1
1735541240000|2024-12-30 06:47:20|41514.3|41494.3|41511.8|41491.8|41514.3|41494.3|41511.8|41491.8|0
1735541250000|2024-12-30 06:47:30|41510.2|41490.2|41510.2|41490.2|41511.8|41491.8|41509.3|41489.3|0
1735541260000|2024-12-30 06:47:40|41509.3|41489.3|41514.3|41494.3|41514.3|41494.3|41509.3|41489.3|0
1735541270000|2024-12-30 06:47:50|41511.8|41491.8|41509.3|41489.3|41514.3|41494.3|41509.3|41489.3|1
1735541280000|2024-12-30 06:48:00|41511.8|41491.8|41514.3|41494.3|41514.3|41494.3|41511.8|41491.8|1
1735541290000|2024-12-30 06:48:10|41515.8|41495.8|41515.8|41495.8|41516.8|41496.8|41511.8|41491.8|2
1735541300000|2024-12-30 06:48:20|41515.2|41495.2|41514.3|41494.3|41516.8|41496.8|41514.3|41494.3|0
1735541310000|2024-12-30 06:48:30|41515.8|41495.8|41515.8|41495.8|41516.8|41496.8|41514.3|41494.3|0
1735541320000|2024-12-30 06:48:40|41514.3|41494.3|41516.8|41496.8|41516.8|41496.8|41514.3|41494.3|0
1735541330000|2024-12-30 06:48:50|41514.3|41494.3|41511.8|41491.8|41514.3|41494.3|41511.8|41491.8|0
1735541340000|2024-12-30 06:49:00|||||||||1
1735541350000|2024-12-30 06:49:10|41510.2|41490.2|41511.8|41491.8|41511.8|41491.8|41510.2|41490.2|1
1735541360000|2024-12-30 06:49:20|41514.3|41494.3|41507.7|41487.7|41514.3|41494.3|41507.7|41487.7|5
1735541370000|2024-12-30 06:49:30|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|41506.8|41486.8|1
1735541400000|2024-12-30 06:50:00|41511.8|41491.8|41509.3|41489.3|41511.8|41491.8|41509.3|41489.3|2
1735541410000|2024-12-30 06:50:10|41506.8|41486.8|41511.8|41491.8|41511.8|41491.8|41506.8|41486.8|1
1735541420000|2024-12-30 06:50:20|41509.3|41489.3|41509.3|41489.3|41509.3|41489.3|41506.8|41486.8|1
1735541430000|2024-12-30 06:50:30|41508.4|41488.4|41506.8|41486.8|41509.3|41489.3|41506.8|41486.8|0
1735541440000|2024-12-30 06:50:40|||||||||2
1735541450000|2024-12-30 06:50:50|41505.9|41485.9|41502.7|41482.7|41505.9|41485.9|41502.7|41482.7|7
1735541460000|2024-12-30 06:51:00|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|0
1735541470000|2024-12-30 06:51:10|41504.3|41484.3|41506.8|41486.8|41506.8|41486.8|41504.3|41484.3|2
1735541490000|2024-12-30 06:51:30|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|2
1735541500000|2024-12-30 06:51:40|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|0
1735541510000|2024-12-30 06:51:50|41503.4|41483.4|41506.8|41486.8|41506.8|41486.8|41503.4|41483.4|1
1735541520000|2024-12-30 06:52:00|41505.9|41485.9|41506.8|41486.8|41506.8|41486.8|41504.3|41484.3|3
1735541530000|2024-12-30 06:52:10|41505.2|41485.2|41504.3|41484.3|41506.8|41486.8|41504.3|41484.3|1
1735541540000|2024-12-30 06:52:20|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|41503.4|41483.4|0
1735541560000|2024-12-30 06:52:40|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|3
1735541570000|2024-12-30 06:52:50|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|2
1735541580000|2024-12-30 06:53:00|41501.8|41481.8|41499.3|41479.3|41501.8|41481.8|41499.3|41479.3|2
1735541590000|2024-12-30 06:53:10|41497.7|41477.7|41494.3|41474.3|41499.3|41479.3|41494.3|41474.3|1
1735541600000|2024-12-30 06:53:20|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|0
1735541610000|2024-12-30 06:53:30|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|1
1735541620000|2024-12-30 06:53:40|41500.9|41480.9|41499.3|41479.3|41501.8|41481.8|41499.3|41479.3|0
1735541630000|2024-12-30 06:53:50|41498.4|41478.4|41501.8|41481.8|41501.8|41481.8|41496.8|41476.8|0
1735541640000|2024-12-30 06:54:00|41500.2|41480.2|41504.3|41484.3|41504.3|41484.3|41499.3|41479.3|0
1735541650000|2024-12-30 06:54:10|41503.4|41483.4|41501.8|41481.8|41504.3|41484.3|41501.8|41481.8|1
1735541660000|2024-12-30 06:54:20|41503.4|41483.4|41504.3|41484.3|41504.3|41484.3|41503.4|41483.4|0
1735541670000|2024-12-30 06:54:30|41502.7|41482.7|41501.8|41481.8|41502.7|41482.7|41499.3|41479.3|0
1735541680000|2024-12-30 06:54:40|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|41504.3|41484.3|0
1735541690000|2024-12-30 06:54:50|41502.7|41482.7|41501.8|41481.8|41504.3|41484.3|41500.2|41480.2|1
1735541700000|2024-12-30 06:55:00|41500.2|41480.2|41494.3|41474.3|41500.2|41480.2|41491.8|41471.8|1
1735541710000|2024-12-30 06:55:10|41493.4|41473.4|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|0
1735541720000|2024-12-30 06:55:20|41496.8|41476.8|41491.8|41471.8|41496.8|41476.8|41491.8|41471.8|1
1735541730000|2024-12-30 06:55:30|41494.3|41474.3|41494.3|41474.3|41495.9|41475.9|41491.8|41471.8|0
1735541740000|2024-12-30 06:55:40|41492.7|41472.7|41496.8|41476.8|41496.8|41476.8|41492.7|41472.7|1
1735541750000|2024-12-30 06:55:50|41497.7|41477.7|41499.3|41479.3|41499.3|41479.3|41497.7|41477.7|0
1735541770000|2024-12-30 06:56:10|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41499.3|41479.3|0
1735541780000|2024-12-30 06:56:20|41499.3|41479.3|41499.3|41479.3|41503.4|41483.4|41496.8|41476.8|2
1735541790000|2024-12-30 06:56:30|41501.8|41481.8|41499.3|41479.3|41501.8|41481.8|41496.8|41476.8|0
1735541800000|2024-12-30 06:56:40|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|41496.8|41476.8|0
1735541810000|2024-12-30 06:56:50|41498.4|41478.4|41499.3|41479.3|41499.3|41479.3|41498.4|41478.4|0
1735541820000|2024-12-30 06:57:00|41501.8|41481.8|41501.8|41481.8|41501.8|41481.8|41496.8|41476.8|2
1735541830000|2024-12-30 06:57:10|41503.4|41483.4|41501.8|41481.8|41503.4|41483.4|41499.3|41479.3|0
1735541840000|2024-12-30 06:57:20|41499.3|41479.3|41499.3|41479.3|41499.3|41479.3|41497.7|41477.7|1
1735541850000|2024-12-30 06:57:30|41497.7|41477.7|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|0
1735541860000|2024-12-30 06:57:40|41496.8|41476.8|41494.3|41474.3|41496.8|41476.8|41494.3|41474.3|2
1735541880000|2024-12-30 06:58:00|41495.9|41475.9|41492.7|41472.7|41496.8|41476.8|41492.7|41472.7|0
1735541890000|2024-12-30 06:58:10|41494.3|41474.3|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1735541900000|2024-12-30 06:58:20|41493.4|41473.4|41491.8|41471.8|41494.3|41474.3|41491.8|41471.8|0
1735541920000|2024-12-30 06:58:40|41492.7|41472.7|41494.3|41474.3|41494.3|41474.3|41491.8|41471.8|0
1735541930000|2024-12-30 06:58:50|41492.7|41472.7|41492.7|41472.7|41494.3|41474.3|41491.8|41471.8|0
1735541940000|2024-12-30 06:59:00|41491.8|41471.8|41496.8|41476.8|41496.8|41476.8|41491.8|41471.8|0
1735541950000|2024-12-30 06:59:10|41495.9|41475.9|41493.4|41473.4|41495.9|41475.9|41491.8|41471.8|4
1735541960000|2024-12-30 06:59:20|41495.9|41475.9|41491.8|41471.8|41496.8|41476.8|41491.8|41471.8|1
1735541970000|2024-12-30 06:59:30|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41491.8|41471.8|1
1735541980000|2024-12-30 06:59:40|41498.4|41478.4|41499.3|41479.3|41499.3|41479.3|41496.8|41476.8|0
1735541990000|2024-12-30 06:59:50|41496.8|41476.8|41496.8|41476.8|41499.3|41479.3|41496.8|41476.8|1
1735542000000|2024-12-30 07:00:00|41495.2|41475.2|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|4
1735542040000|2024-12-30 07:00:40|41495|41475|41492.7|41472.7|41495|41475|41492.7|41472.7|4
1735542050000|2024-12-30 07:00:50|41494.3|41474.3|41496.8|41476.8|41496.8|41476.8|41494.3|41474.3|0
1735542060000|2024-12-30 07:01:00|41491.8|41471.8|41478.7|41458.7|41491.8|41471.8|41478.7|41458.7|14
1735542070000|2024-12-30 07:01:10|41481.8|41461.8|41476.8|41456.8|41481.8|41461.8|41476.8|41456.8|13
1735542080000|2024-12-30 07:01:20|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|4
1735542090000|2024-12-30 07:01:30|41470|41450|41466.8|41446.8|41470|41450|41466.8|41446.8|9
1735542110000|2024-12-30 07:01:50|||||||||2
1735542120000|2024-12-30 07:02:00|||||||||1
1735542130000|2024-12-30 07:02:10|41465.9|41445.9|41465.2|41445.2|41466.8|41446.8|41464.3|41444.3|5
1735542140000|2024-12-30 07:02:20|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|1
1735542180000|2024-12-30 07:03:00|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|5
1735542190000|2024-12-30 07:03:10|41464.3|41444.3|41466.8|41446.8|41466.8|41446.8|41462.7|41442.7|1
1735542200000|2024-12-30 07:03:20|41467.7|41447.7|41455.9|41435.9|41467.7|41447.7|41455.9|41435.9|13
1735542210000|2024-12-30 07:03:30|41457.5|41437.5|41455.9|41435.9|41458.4|41438.4|41455.9|41435.9|0
1735542220000|2024-12-30 07:03:40|41457.5|41437.5|41460.9|41440.9|41460.9|41440.9|41457.5|41437.5|2
1735542230000|2024-12-30 07:03:50|41461.8|41441.8|41461.8|41441.8|41464.3|41444.3|41461.8|41441.8|0
1735542240000|2024-12-30 07:04:00|41460.9|41440.9|41455.9|41435.9|41460.9|41440.9|41453.4|41433.4|5
1735542250000|2024-12-30 07:04:10|41453.4|41433.4|41453.4|41433.4|41455.9|41435.9|41453.4|41433.4|0
1735542260000|2024-12-30 07:04:20|41454.3|41434.3|41453.4|41433.4|41454.3|41434.3|41453.4|41433.4|0
1735542270000|2024-12-30 07:04:30|41454.3|41434.3|41452.7|41432.7|41454.3|41434.3|41451.8|41431.8|6
1735542280000|2024-12-30 07:04:40|||||||||5
1735542300000|2024-12-30 07:05:00|41451.8|41431.8|41449.3|41429.3|41451.8|41431.8|41449.3|41429.3|6
1735542310000|2024-12-30 07:05:10|41450.9|41430.9|41449.3|41429.3|41451.8|41431.8|41449.3|41429.3|2
1735542320000|2024-12-30 07:05:20|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|41446.8|41426.8|4
1735542330000|2024-12-30 07:05:30|||||||||1
1735542340000|2024-12-30 07:05:40|41445.2|41425.2|41444.3|41424.3|41445.2|41425.2|41444.3|41424.3|1
1735542350000|2024-12-30 07:05:50|41445.2|41425.2|41446.8|41426.8|41446.8|41426.8|41445.2|41425.2|1
1735542360000|2024-12-30 07:06:00|41444.3|41424.3|41441.8|41421.8|41444.3|41424.3|41441.8|41421.8|3
1735542370000|2024-12-30 07:06:10|41440.9|41420.9|41441.8|41421.8|41441.8|41421.8|41439.3|41419.3|1
1735542380000|2024-12-30 07:06:20|41439.3|41419.3|41436.8|41416.8|41439.3|41419.3|41436.8|41416.8|1
1735542390000|2024-12-30 07:06:30|41438.4|41418.4|41441.8|41421.8|41441.8|41421.8|41438.4|41418.4|0
1735542400000|2024-12-30 07:06:40|41436.8|41416.8|41437.7|41417.7|41437.7|41417.7|41436.8|41416.8|7
1735542410000|2024-12-30 07:06:50|41440.2|41420.2|41444.3|41424.3|41444.3|41424.3|41440.2|41420.2|3
1735542420000|2024-12-30 07:07:00|41446.8|41426.8|41444.3|41424.3|41449.3|41429.3|41444.3|41424.3|4
1735542430000|2024-12-30 07:07:10|41442.7|41422.7|41441.8|41421.8|41442.7|41422.7|41441.8|41421.8|0
1735542440000|2024-12-30 07:07:20|41443.4|41423.4|41439.3|41419.3|41444.3|41424.3|41439.3|41419.3|2
1735542470000|2024-12-30 07:07:50|41440.9|41420.9|41439.3|41419.3|41440.9|41420.9|41439.3|41419.3|3
1735542480000|2024-12-30 07:08:00|41440.9|41420.9|41441.8|41421.8|41441.8|41421.8|41440.9|41420.9|2
1735542490000|2024-12-30 07:08:10|41443.4|41423.4|41446.8|41426.8|41446.8|41426.8|41443.4|41423.4|0
1735542510000|2024-12-30 07:08:30|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|41448.4|41428.4|1
1735542520000|2024-12-30 07:08:40|41450.9|41430.9|41451.8|41431.8|41451.8|41431.8|41450.9|41430.9|2
1735542530000|2024-12-30 07:08:50|41452.7|41432.7|41456.8|41436.8|41456.8|41436.8|41452.7|41432.7|1
1735542540000|2024-12-30 07:09:00|41458.4|41438.4|41456.8|41436.8|41459.3|41439.3|41456.8|41436.8|0
1735542550000|2024-12-30 07:09:10|41459.3|41439.3|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|0
1735542570000|2024-12-30 07:09:30|41460.2|41440.2|41463.4|41443.4|41463.4|41443.4|41460.2|41440.2|4
1735542580000|2024-12-30 07:09:40|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|41461.8|41441.8|5
1735542590000|2024-12-30 07:09:50|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|41464.3|41444.3|6
1735542600000|2024-12-30 07:10:00|41461.8|41441.8|41459.3|41439.3|41461.8|41441.8|41459.3|41439.3|1
1735542610000|2024-12-30 07:10:10|41456.8|41436.8|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|0
1735542620000|2024-12-30 07:10:20|41456.8|41436.8|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|11
1735542630000|2024-12-30 07:10:30|41457.8|41437.8|41459.3|41439.3|41459.3|41439.3|41456.8|41436.8|0
1735542640000|2024-12-30 07:10:40|41460.9|41440.9|41461.8|41441.8|41461.8|41441.8|41460.9|41440.9|1
1735542650000|2024-12-30 07:10:50|41464.3|41444.3|41461.8|41441.8|41464.3|41444.3|41461.8|41441.8|0
1735542660000|2024-12-30 07:11:00|41462.8|41442.8|41464.3|41444.3|41464.3|41444.3|41462.8|41442.8|0
1735542670000|2024-12-30 07:11:10|41465.3|41445.3|41468.4|41448.4|41468.4|41448.4|41465.3|41445.3|4
1735542680000|2024-12-30 07:11:20|41470|41450|41476.8|41456.8|41476.8|41456.8|41470|41450|0
1735542690000|2024-12-30 07:11:30|41478.4|41458.4|41479.3|41459.3|41479.3|41459.3|41478.4|41458.4|0
1735542700000|2024-12-30 07:11:40|41484.3|41464.3|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|2
1735542720000|2024-12-30 07:12:00|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|2
1735542730000|2024-12-30 07:12:10|41481.8|41461.8|41481.8|41461.8|41484.3|41464.3|41481.8|41461.8|0
1735542740000|2024-12-30 07:12:20|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|0
1735542750000|2024-12-30 07:12:30|41485.9|41465.9|41484.3|41464.3|41485.9|41465.9|41484.3|41464.3|5
1735542760000|2024-12-30 07:12:40|||||||||4
1735542770000|2024-12-30 07:12:50|41482.8|41462.8|41481.8|41461.8|41482.8|41462.8|41481.8|41461.8|0
1735542780000|2024-12-30 07:13:00|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1735542790000|2024-12-30 07:13:10|41485.9|41465.9|41484.3|41464.3|41486.8|41466.8|41484.3|41464.3|1
1735542840000|2024-12-30 07:14:00|41486.8|41466.8|41482.8|41462.8|41486.8|41466.8|41482.8|41462.8|2
1735542850000|2024-12-30 07:14:10|41483.7|41463.7|41486.8|41466.8|41486.8|41466.8|41483.7|41463.7|1
1735542860000|2024-12-30 07:14:20|||||||||1
1735542870000|2024-12-30 07:14:30|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|2
1735542890000|2024-12-30 07:14:50|41490.9|41470.9|41489.3|41469.3|41490.9|41470.9|41489.3|41469.3|3
1735542900000|2024-12-30 07:15:00|41486.8|41466.8|41481.8|41461.8|41486.8|41466.8|41481.8|41461.8|2
1735542910000|2024-12-30 07:15:10|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|1
1735542920000|2024-12-30 07:15:20|41476.8|41456.8|41481.8|41461.8|41481.8|41461.8|41476.8|41456.8|1
1735542930000|2024-12-30 07:15:30|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|41479.3|41459.3|1
1735542940000|2024-12-30 07:15:40|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|41481.8|41461.8|2
1735542950000|2024-12-30 07:15:50|41483.4|41463.4|41489.3|41469.3|41489.3|41469.3|41483.4|41463.4|3
1735542960000|2024-12-30 07:16:00|41486.8|41466.8|41489.3|41469.3|41491.8|41471.8|41486.8|41466.8|4
1735542970000|2024-12-30 07:16:10|41491.8|41471.8|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|0
1735542980000|2024-12-30 07:16:20|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41486.8|41466.8|0
1735542990000|2024-12-30 07:16:30|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|41486.8|41466.8|0
1735543000000|2024-12-30 07:16:40|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41486.8|41466.8|1
1735543010000|2024-12-30 07:16:50|41486.8|41466.8|41491.8|41471.8|41491.8|41471.8|41486.8|41466.8|4
1735543020000|2024-12-30 07:17:00|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|41489.3|41469.3|1
1735543030000|2024-12-30 07:17:10|41491.8|41471.8|41486.8|41466.8|41491.8|41471.8|41486.8|41466.8|1
1735543050000|2024-12-30 07:17:30|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|41484.3|41464.3|1
1735543060000|2024-12-30 07:17:40|41481.8|41461.8|41484.3|41464.3|41484.3|41464.3|41481.8|41461.8|2
1735543070000|2024-12-30 07:17:50|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|41482.8|41462.8|1
1735543080000|2024-12-30 07:18:00|41481.8|41461.8|41479.3|41459.3|41481.8|41461.8|41479.3|41459.3|0
1735543090000|2024-12-30 07:18:10|||||||||2
1735543100000|2024-12-30 07:18:20|41476.8|41456.8|41474.3|41454.3|41476.8|41456.8|41474.3|41454.3|0
1735543110000|2024-12-30 07:18:30|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|41471.8|41451.8|1
1735543130000|2024-12-30 07:18:50|41469.3|41449.3|41469.3|41449.3|41471.8|41451.8|41469.3|41449.3|0
1735543140000|2024-12-30 07:19:00|41470.3|41450.3|41469.3|41449.3|41470.3|41450.3|41469.3|41449.3|1
1735543160000|2024-12-30 07:19:20|||||||||1
1735543170000|2024-12-30 07:19:30|41470.3|41450.3|41469.3|41449.3|41471.8|41451.8|41469.3|41449.3|4
1735543180000|2024-12-30 07:19:40|41470.9|41450.9|41469.3|41449.3|41470.9|41450.9|41469.3|41449.3|1
1735543190000|2024-12-30 07:19:50|41467.8|41447.8|41466.8|41446.8|41467.8|41447.8|41466.8|41446.8|1
1735543200000|2024-12-30 07:20:00|41466.9|41446.9|41463.4|41443.4|41466.9|41446.9|41463.4|41443.4|4
1735543250000|2024-12-30 07:20:50|41465.9|41445.9|41466.9|41446.9|41466.9|41446.9|41465.9|41445.9|2
1735543260000|2024-12-30 07:21:00|41464.4|41444.4|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|5
1735543270000|2024-12-30 07:21:10|41463.4|41443.4|41464.4|41444.4|41464.4|41444.4|41463.4|41443.4|0
1735543280000|2024-12-30 07:21:20|41465.3|41445.3|41464.4|41444.4|41466.9|41446.9|41464.4|41444.4|0
1735543290000|2024-12-30 07:21:30|41462.8|41442.8|41466.9|41446.9|41466.9|41446.9|41461.9|41441.9|0
1735543300000|2024-12-30 07:21:40|41465.3|41445.3|41464.4|41444.4|41465.3|41445.3|41464.4|41444.4|0
1735543310000|2024-12-30 07:21:50|41465.9|41445.9|41464.4|41444.4|41465.9|41445.9|41464.4|41444.4|0
1735543320000|2024-12-30 07:22:00|41462.8|41442.8|41461.9|41441.9|41466.9|41446.9|41461.9|41441.9|1
1735543350000|2024-12-30 07:22:30|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|5
1735543370000|2024-12-30 07:22:50|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|5
1735543380000|2024-12-30 07:23:00|41458.4|41438.4|41464.4|41444.4|41464.4|41444.4|41458.4|41438.4|5
1735543410000|2024-12-30 07:23:30|41462.8|41442.8|41466.9|41446.9|41466.9|41446.9|41462.8|41442.8|3
1735543420000|2024-12-30 07:23:40|41468.4|41448.4|41471.9|41451.9|41474.4|41454.4|41468.4|41448.4|6
1735543430000|2024-12-30 07:23:50|41469.4|41449.4|41471.9|41451.9|41471.9|41451.9|41469.4|41449.4|0
1735543440000|2024-12-30 07:24:00|41469.4|41449.4|41465.3|41445.3|41471.9|41451.9|41465.3|41445.3|0
1735543450000|2024-12-30 07:24:10|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41465.3|41445.3|1
1735543460000|2024-12-30 07:24:20|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|41462.8|41442.8|1
1735543470000|2024-12-30 07:24:30|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|41460.3|41440.3|0
1735543490000|2024-12-30 07:24:50|41462.8|41442.8|41464.4|41444.4|41464.4|41444.4|41462.8|41442.8|1
1735543500000|2024-12-30 07:25:00|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41465.3|41445.3|4
1735543530000|2024-12-30 07:25:30|41464.4|41444.4|41466.9|41446.9|41466.9|41446.9|41464.4|41444.4|0
1735543550000|2024-12-30 07:25:50|41465.3|41445.3|41464.4|41444.4|41465.3|41445.3|41464.4|41444.4|5
1735543560000|2024-12-30 07:26:00|41465.3|41445.3|41466.9|41446.9|41466.9|41446.9|41465.3|41445.3|0
1735543570000|2024-12-30 07:26:10|41469.4|41449.4|41471.9|41451.9|41471.9|41451.9|41469.4|41449.4|2
1735543580000|2024-12-30 07:26:20|||||||||2
1735543590000|2024-12-30 07:26:30|41469.4|41449.4|41469.4|41449.4|41471.9|41451.9|41469.4|41449.4|0
1735543600000|2024-12-30 07:26:40|41471.9|41451.9|41472.8|41452.8|41474.4|41454.4|41471.9|41451.9|0
1735543610000|2024-12-30 07:26:50|41471.9|41451.9|41471.9|41451.9|41471.9|41451.9|41471.9|41451.9|0
1735543620000|2024-12-30 07:27:00|41469.4|41449.4|41467.8|41447.8|41469.4|41449.4|41467.8|41447.8|3
1735543630000|2024-12-30 07:27:10|41469.4|41449.4|41466.9|41446.9|41469.4|41449.4|41466.9|41446.9|0
1735543640000|2024-12-30 07:27:20|41468.4|41448.4|41469.4|41449.4|41469.4|41449.4|41468.4|41448.4|0
1735543650000|2024-12-30 07:27:30|41470.3|41450.3|41471.9|41451.9|41471.9|41451.9|41470.3|41450.3|7
1735543660000|2024-12-30 07:27:40|41469.4|41449.4|41471.9|41451.9|41471.9|41451.9|41469.4|41449.4|7
1735543680000|2024-12-30 07:28:00|41470.3|41450.3|41469.4|41449.4|41471.9|41451.9|41469.4|41449.4|0
1735543720000|2024-12-30 07:28:40|41467.8|41447.8|41469.4|41449.4|41469.4|41449.4|41466.9|41446.9|0
1735543730000|2024-12-30 07:28:50|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|41466.9|41446.9|0
1735543750000|2024-12-30 07:29:10|41465.9|41445.9|41464.4|41444.4|41465.9|41445.9|41464.4|41444.4|0
1735543760000|2024-12-30 07:29:20|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|1
1735543770000|2024-12-30 07:29:30|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|41457.8|41437.8|0
1735543780000|2024-12-30 07:29:40|41455.3|41435.3|41451.9|41431.9|41455.3|41435.3|41451.9|41431.9|2
1735543790000|2024-12-30 07:29:50|||||||||1
1735543800000|2024-12-30 07:30:00|41450.3|41430.3|41449.4|41429.4|41450.3|41430.3|41449.4|41429.4|0
1735543810000|2024-12-30 07:30:10|41448.5|41428.5|41446.9|41426.9|41448.5|41428.5|41446.9|41426.9|1
1735543830000|2024-12-30 07:30:30|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|8
1735543850000|2024-12-30 07:30:50|41456.9|41436.9|41451.9|41431.9|41456.9|41436.9|41451.9|41431.9|6
1735543860000|2024-12-30 07:31:00|41455.3|41435.3|41451.9|41431.9|41455.3|41435.3|41451.9|41431.9|2
1735543870000|2024-12-30 07:31:10|41449.4|41429.4|41441.9|41421.9|41449.4|41429.4|41441.9|41421.9|1
1735543880000|2024-12-30 07:31:20|41439.4|41419.4|41421.9|41401.9|41439.4|41419.4|41421.9|41401.9|17
1735543890000|2024-12-30 07:31:30|41420.3|41400.3|41414.4|41394.4|41420.3|41400.3|41414.4|41394.4|15
1735543900000|2024-12-30 07:31:40|41416.9|41396.9|41414.4|41394.4|41416.9|41396.9|41414.4|41394.4|1
1735543910000|2024-12-30 07:31:50|41416|41396|41414.4|41394.4|41416.9|41396.9|41414.4|41394.4|1
1735543920000|2024-12-30 07:32:00|41416.9|41396.9|41416.9|41396.9|41416.9|41396.9|41414.4|41394.4|7
1735543930000|2024-12-30 07:32:10|41419.4|41399.4|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|0
1735543950000|2024-12-30 07:32:30|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|41433.5|41413.5|2
1735543960000|2024-12-30 07:32:40|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|3
1735543970000|2024-12-30 07:32:50|41435.3|41415.3|41436.9|41416.9|41436.9|41416.9|41435.3|41415.3|0
1735543980000|2024-12-30 07:33:00|41440|41420|41441.9|41421.9|41441.9|41421.9|41440|41420|3
1735543990000|2024-12-30 07:33:10|41443.7|41423.7|41454.4|41434.4|41454.4|41434.4|41443.7|41423.7|5
1735544000000|2024-12-30 07:33:20|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|3
1735544010000|2024-12-30 07:33:30|41458.5|41438.5|41461.9|41441.9|41461.9|41441.9|41458.5|41438.5|1
1735544020000|2024-12-30 07:33:40|41459.4|41439.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|0
1735544030000|2024-12-30 07:33:50|||||||||5
1735544040000|2024-12-30 07:34:00|41463.5|41443.5|41460.3|41440.3|41464.4|41444.4|41460.3|41440.3|10
1735544050000|2024-12-30 07:34:10|41457.8|41437.8|41460.3|41440.3|41460.3|41440.3|41457.8|41437.8|0
1735544060000|2024-12-30 07:34:20|41451.9|41431.9|41449.4|41429.4|41451.9|41431.9|41446.9|41426.9|13
1735544070000|2024-12-30 07:34:30|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|1
1735544080000|2024-12-30 07:34:40|41444.4|41424.4|41444.4|41424.4|41444.4|41424.4|41442.8|41422.8|0
1735544090000|2024-12-30 07:34:50|41443.5|41423.5|41439.4|41419.4|41443.5|41423.5|41439.4|41419.4|2
1735544100000|2024-12-30 07:35:00|41441|41421|41449.4|41429.4|41449.4|41429.4|41441|41421|1
1735544110000|2024-12-30 07:35:10|41454.4|41434.4|41461|41441|41463.5|41443.5|41454.4|41434.4|1
1735544120000|2024-12-30 07:35:20|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|41463.5|41443.5|0
1735544130000|2024-12-30 07:35:30|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|41464.4|41444.4|0
1735544140000|2024-12-30 07:35:40|41461.9|41441.9|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|0
1735544150000|2024-12-30 07:35:50|41459.4|41439.4|41456.9|41436.9|41459.4|41439.4|41456.9|41436.9|0
1735544160000|2024-12-30 07:36:00|41455.3|41435.3|41456.9|41436.9|41459.4|41439.4|41454.4|41434.4|0
1735544170000|2024-12-30 07:36:10|41459.4|41439.4|41454.4|41434.4|41459.4|41439.4|41454.4|41434.4|0
1735544180000|2024-12-30 07:36:20|41455.3|41435.3|41457.8|41437.8|41458.5|41438.5|41455.3|41435.3|0
1735544190000|2024-12-30 07:36:30|41456.9|41436.9|41456.9|41436.9|41457.8|41437.8|41456.9|41436.9|0
1735544200000|2024-12-30 07:36:40|41455.3|41435.3|41451|41431|41455.3|41435.3|41451|41431|2
1735544220000|2024-12-30 07:37:00|41451.9|41431.9|41451.9|41431.9|41454.4|41434.4|41451.9|41431.9|1
1735544230000|2024-12-30 07:37:10|41451|41431|41446.9|41426.9|41451|41431|41446.9|41426.9|3
1735544240000|2024-12-30 07:37:20|41442.8|41422.8|41437.8|41417.8|41442.8|41422.8|41436.2|41416.2|5
1735544250000|2024-12-30 07:37:30|41436.9|41416.9|41439.4|41419.4|41439.4|41419.4|41436.9|41416.9|1
1735544260000|2024-12-30 07:37:40|41441.9|41421.9|41439.4|41419.4|41441.9|41421.9|41439.4|41419.4|1
1735544280000|2024-12-30 07:38:00|41437.8|41417.8|41439.4|41419.4|41439.4|41419.4|41437.8|41417.8|0
1735544290000|2024-12-30 07:38:10|41441.9|41421.9|41437.8|41417.8|41444.4|41424.4|41437.8|41417.8|4
1735544310000|2024-12-30 07:38:30|41439.4|41419.4|41436.9|41416.9|41439.4|41419.4|41436.9|41416.9|2
1735544320000|2024-12-30 07:38:40|41439.4|41419.4|41436.9|41416.9|41439.4|41419.4|41435.3|41415.3|0
1735544330000|2024-12-30 07:38:50|41439.4|41419.4|41436.9|41416.9|41440.3|41420.3|41436.9|41416.9|3
1735544340000|2024-12-30 07:39:00|||||||||1
1735544350000|2024-12-30 07:39:10|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|41435.3|41415.3|2
1735544360000|2024-12-30 07:39:20|41429.4|41409.4|41426.9|41406.9|41431.9|41411.9|41426.9|41406.9|4
1735544370000|2024-12-30 07:39:30|41428.5|41408.5|41429.4|41409.4|41429.4|41409.4|41427.8|41407.8|1
1735544380000|2024-12-30 07:39:40|||||||||1
1735544390000|2024-12-30 07:39:50|41431|41411|41434.4|41414.4|41434.4|41414.4|41431|41411|0
1735544400000|2024-12-30 07:40:00|41432.8|41412.8|41431.9|41411.9|41432.8|41412.8|41431|41411|1
1735544410000|2024-12-30 07:40:10|41430.3|41410.3|41429.4|41409.4|41430.3|41410.3|41429.4|41409.4|0
1735544420000|2024-12-30 07:40:20|41433.5|41413.5|41431.9|41411.9|41434.4|41414.4|41431.9|41411.9|6
1735544430000|2024-12-30 07:40:30|41432.8|41412.8|41431.9|41411.9|41432.8|41412.8|41431.9|41411.9|0
1735544450000|2024-12-30 07:40:50|41429.4|41409.4|41424.4|41404.4|41430.3|41410.3|41424.4|41404.4|3
1735544460000|2024-12-30 07:41:00|41426.9|41406.9|41429.4|41409.4|41429.4|41409.4|41426.9|41406.9|4
1735544470000|2024-12-30 07:41:10|41431|41411|41431.9|41411.9|41436.9|41416.9|41431|41411|1
1735544480000|2024-12-30 07:41:20|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|41430.3|41410.3|1
1735544490000|2024-12-30 07:41:30|41429.4|41409.4|41429.4|41409.4|41430.3|41410.3|41429.4|41409.4|1
1735544500000|2024-12-30 07:41:40|41427.8|41407.8|41426.9|41406.9|41429.4|41409.4|41426.9|41406.9|0
1735544510000|2024-12-30 07:41:50|41425.3|41405.3|41426.9|41406.9|41426.9|41406.9|41424.4|41404.4|0
1735544520000|2024-12-30 07:42:00|41428.5|41408.5|41436.9|41416.9|41436.9|41416.9|41428.5|41408.5|2
1735544530000|2024-12-30 07:42:10|41439.4|41419.4|41446.9|41426.9|41446.9|41426.9|41439.4|41419.4|2
1735544540000|2024-12-30 07:42:20|41441.9|41421.9|41437.8|41417.8|41441.9|41421.9|41437.8|41417.8|3
1735544550000|2024-12-30 07:42:30|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|41436.9|41416.9|0
1735544560000|2024-12-30 07:42:40|41439.4|41419.4|41441.9|41421.9|41441.9|41421.9|41436.9|41416.9|10
1735544570000|2024-12-30 07:42:50|41442.8|41422.8|41444.4|41424.4|41446.9|41426.9|41442.8|41422.8|46
1735544580000|2024-12-30 07:43:00|41442.8|41422.8|41448.5|41428.5|41448.5|41428.5|41441.9|41421.9|39
1735544590000|2024-12-30 07:43:10|41446.9|41426.9|41448.5|41428.5|41448.5|41428.5|41446|41426|0
1735544610000|2024-12-30 07:43:30|41446.9|41426.9|41446|41426|41448.5|41428.5|41446|41426|3
1735544620000|2024-12-30 07:43:40|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|41445.1|41425.1|3
1735544640000|2024-12-30 07:44:00|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|41439.4|41419.4|18
1735544660000|2024-12-30 07:44:20|||||||||1
1735544680000|2024-12-30 07:44:40|41438.5|41418.5|41446.9|41426.9|41446.9|41426.9|41438.5|41418.5|3
1735544690000|2024-12-30 07:44:50|41448.5|41428.5|41449.4|41429.4|41449.4|41429.4|41448.5|41428.5|1
1735544700000|2024-12-30 07:45:00|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|41446.9|41426.9|0
1735544710000|2024-12-30 07:45:10|41445.3|41425.3|41447.8|41427.8|41447.8|41427.8|41445.3|41425.3|1
1735544720000|2024-12-30 07:45:20|41449.4|41429.4|41449.4|41429.4|41451|41431|41449.4|41429.4|2
1735544730000|2024-12-30 07:45:30|41451|41431|41451.9|41431.9|41451.9|41431.9|41449.4|41429.4|2
1735544740000|2024-12-30 07:45:40|||||||||2
1735544760000|2024-12-30 07:46:00|41449.4|41429.4|41449.4|41429.4|41449.4|41429.4|41446.9|41426.9|1
1735544770000|2024-12-30 07:46:10|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|4
1735544780000|2024-12-30 07:46:20|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|5
1735544800000|2024-12-30 07:46:40|41456|41436|41456.9|41436.9|41456.9|41436.9|41456|41436|2
1735544810000|2024-12-30 07:46:50|41455.3|41435.3|41454.4|41434.4|41455.3|41435.3|41454.4|41434.4|2
1735544820000|2024-12-30 07:47:00|||||||||2
1735544830000|2024-12-30 07:47:10|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|1
1735544840000|2024-12-30 07:47:20|41453.5|41433.5|41451.9|41431.9|41454.4|41434.4|41451.9|41431.9|0
1735544850000|2024-12-30 07:47:30|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41451.9|41431.9|0
1735544860000|2024-12-30 07:47:40|41452.8|41432.8|41451.9|41431.9|41454.4|41434.4|41451.9|41431.9|0
1735544870000|2024-12-30 07:47:50|41453.5|41433.5|41459.4|41439.4|41459.4|41439.4|41451.9|41431.9|5
1735544890000|2024-12-30 07:48:10|41463.5|41443.5|41466.9|41446.9|41466.9|41446.9|41463.5|41443.5|3
1735544900000|2024-12-30 07:48:20|41463.8|41443.8|41464.4|41444.4|41464.4|41444.4|41461.9|41441.9|1
1735544910000|2024-12-30 07:48:30|41461.9|41441.9|41461.9|41441.9|41464.4|41444.4|41461.9|41441.9|0
1735544920000|2024-12-30 07:48:40|||||||||2
1735544940000|2024-12-30 07:49:00|41460.3|41440.3|41459.4|41439.4|41461.9|41441.9|41459.4|41439.4|1
1735544960000|2024-12-30 07:49:20|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|41458.5|41438.5|2
1735544970000|2024-12-30 07:49:30|41456.9|41436.9|41458.5|41438.5|41458.5|41438.5|41456|41436|1
1735544980000|2024-12-30 07:49:40|41456.9|41436.9|41458.5|41438.5|41458.5|41438.5|41456.9|41436.9|0
1735544990000|2024-12-30 07:49:50|41456.9|41436.9|41456|41436|41458.5|41438.5|41456|41436|3
1735545000000|2024-12-30 07:50:00|41458.5|41438.5|41459.4|41439.4|41459.4|41439.4|41458.5|41438.5|3
1735545010000|2024-12-30 07:50:10|41460.4|41440.4|41459.4|41439.4|41460.4|41440.4|41459.4|41439.4|2
1735545020000|2024-12-30 07:50:20|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|0
1735545030000|2024-12-30 07:50:30|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|41459.4|41439.4|4
1735545040000|2024-12-30 07:50:40|41460.4|41440.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|0
1735545060000|2024-12-30 07:51:00|41460.4|41440.4|41461.9|41441.9|41461.9|41441.9|41459.4|41439.4|1
1735545080000|2024-12-30 07:51:20|41457.9|41437.9|41456.9|41436.9|41457.9|41437.9|41456.9|41436.9|1
1735545120000|2024-12-30 07:52:00|||||||||2
1735545130000|2024-12-30 07:52:10|41456|41436|41451.9|41431.9|41456|41436|41451.9|41431.9|1
1735545150000|2024-12-30 07:52:30|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|41456.9|41436.9|4
1735545170000|2024-12-30 07:52:50|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|41454.4|41434.4|3
1735545180000|2024-12-30 07:53:00|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|41451.9|41431.9|0
1735545200000|2024-12-30 07:53:20|41456|41436|41446.9|41426.9|41456|41436|41446.9|41426.9|13
1735545210000|2024-12-30 07:53:30|41441.9|41421.9|41439.4|41419.4|41441.9|41421.9|41439.4|41419.4|1
1735545220000|2024-12-30 07:53:40|41436.9|41416.9|41434.4|41414.4|41436.9|41416.9|41434.4|41414.4|0
1735545230000|2024-12-30 07:53:50|41429.4|41409.4|41419.4|41399.4|41429.4|41409.4|41419.4|41399.4|22
1735545250000|2024-12-30 07:54:10|41418.5|41398.5|41416.9|41396.9|41418.5|41398.5|41414.4|41394.4|3
1735545260000|2024-12-30 07:54:20|41418.5|41398.5|41416.9|41396.9|41419.4|41399.4|41416.9|41396.9|4
1735545270000|2024-12-30 07:54:30|41416|41396|41414.4|41394.4|41416|41396|41414.4|41394.4|2
1735545280000|2024-12-30 07:54:40|41412.9|41392.9|41414.4|41394.4|41414.4|41394.4|41411.9|41391.9|9
1735545300000|2024-12-30 07:55:00|41413.5|41393.5|41411.9|41391.9|41414.4|41394.4|41411.9|41391.9|2
1735545320000|2024-12-30 07:55:20|||||||||1
1735545330000|2024-12-30 07:55:30|||||||||1
1735545340000|2024-12-30 07:55:40|41409.4|41389.4|41409.4|41389.4|41409.4|41389.4|41409.4|41389.4|3
1735545350000|2024-12-30 07:55:50|||||||||1
1735545360000|2024-12-30 07:56:00|41406.9|41386.9|41399.4|41379.4|41406.9|41386.9|41397.9|41377.9|13
1735545370000|2024-12-30 07:56:10|41401|41381|41401.9|41381.9|41401.9|41381.9|41401|41381|1
1735545380000|2024-12-30 07:56:20|||||||||1
1735545390000|2024-12-30 07:56:30|41400.4|41380.4|41404.4|41384.4|41404.4|41384.4|41400.4|41380.4|7
1735545400000|2024-12-30 07:56:40|41401.9|41381.9|41404.4|41384.4|41404.4|41384.4|41401.9|41381.9|0
1735545410000|2024-12-30 07:56:50|41406.9|41386.9|41406.9|41386.9|41406.9|41386.9|41404.4|41384.4|0
1735545420000|2024-12-30 07:57:00|41404.4|41384.4|41401.9|41381.9|41404.4|41384.4|41401.9|41381.9|11
1735545430000|2024-12-30 07:57:10|41399.4|41379.4|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|2
1735545440000|2024-12-30 07:57:20|||||||||1
1735545450000|2024-12-30 07:57:30|41395.4|41375.4|41396.9|41376.9|41396.9|41376.9|41394.4|41374.4|0
1735545460000|2024-12-30 07:57:40|||||||||3
1735545480000|2024-12-30 07:58:00|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|41394.4|41374.4|4
1735545490000|2024-12-30 07:58:10|41396.9|41376.9|41396.9|41376.9|41396.9|41376.9|41394.4|41374.4|1
1735545500000|2024-12-30 07:58:20|41398.5|41378.5|41396.9|41376.9|41398.5|41378.5|41396.9|41376.9|4
1735545510000|2024-12-30 07:58:30|41399.4|41379.4|41401.9|41381.9|41401.9|41381.9|41398.5|41378.5|5
1735545520000|2024-12-30 07:58:40|41399.4|41379.4|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|1
1735545540000|2024-12-30 07:59:00|41397.9|41377.9|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|2
1735545550000|2024-12-30 07:59:10|41399.4|41379.4|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|3
1735545560000|2024-12-30 07:59:20|41399.4|41379.4|41399.4|41379.4|41399.4|41379.4|41396.9|41376.9|2
1735545580000|2024-12-30 07:59:40|41397.9|41377.9|41396.9|41376.9|41399.4|41379.4|41396.9|41376.9|5
1735545590000|2024-12-30 07:59:50|41398.5|41378.5|41401.9|41381.9|41401.9|41381.9|41398.5|41378.5|3
1735545600000|2024-12-30 08:00:00|41396.9|41376.9|41366.9|41346.9|41396.9|41376.9|41361.9|41341.9|41
1735545610000|2024-12-30 08:00:10|41367.9|41347.9|41364.5|41344.5|41367.9|41347.9|41362.9|41342.9|15
1735545620000|2024-12-30 08:00:20|41362|41342|41357|41337|41362|41342|41357|41337|6
1735545630000|2024-12-30 08:00:30|41362|41342|41368.5|41348.5|41371|41351|41362|41342|19
1735545640000|2024-12-30 08:00:40|41371|41351|41371|41351|41372|41352|41367|41347|13
1735545650000|2024-12-30 08:00:50|41373.5|41353.5|41373.5|41353.5|41373.5|41353.5|41373.5|41353.5|3
1735545660000|2024-12-30 08:01:00|41374.5|41354.5|41379.5|41359.5|41382|41362|41374.5|41354.5|20
1735545670000|2024-12-30 08:01:10|41377.9|41357.9|41379.5|41359.5|41382|41362|41377.9|41357.9|6
1735545680000|2024-12-30 08:01:20|41377|41357|41377|41357|41377|41357|41377|41357|1
1735545690000|2024-12-30 08:01:30|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41378.5|41358.5|6
1735545700000|2024-12-30 08:01:40|41377.9|41357.9|41382|41362|41382|41362|41377|41357|7
1735545710000|2024-12-30 08:01:50|||||||||3
1735545720000|2024-12-30 08:02:00|41378.8|41358.8|41379.5|41359.5|41379.5|41359.5|41377|41357|26
1735545730000|2024-12-30 08:02:10|41381|41361|41382|41362|41382|41362|41381|41361|4
1735545740000|2024-12-30 08:02:20|||||||||1
1735545750000|2024-12-30 08:02:30|41381|41361|41382|41362|41383.5|41363.5|41379.5|41359.5|12
1735545760000|2024-12-30 08:02:40|41384.5|41364.5|41382|41362|41384.5|41364.5|41382|41362|11
1735545770000|2024-12-30 08:02:50|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|0
1735545780000|2024-12-30 08:03:00|41377|41357|41376|41356|41377|41357|41372|41352|15
1735545790000|2024-12-30 08:03:10|41377|41357|41372|41352|41377|41357|41372|41352|3
1735545800000|2024-12-30 08:03:20|41367|41347|41357|41337|41367|41347|41357|41337|11
1735545810000|2024-12-30 08:03:30|41356|41336|41359.5|41339.5|41359.5|41339.5|41354.5|41334.5|9
1735545820000|2024-12-30 08:03:40|41361|41341|41372|41352|41372|41352|41361|41341|10
1735545840000|2024-12-30 08:04:00|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41367|41347|2
1735545850000|2024-12-30 08:04:10|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|4
1735545860000|2024-12-30 08:04:20|41367|41347|41367|41347|41367|41347|41367|41347|5
1735545870000|2024-12-30 08:04:30|41362|41342|41367|41347|41367|41347|41362|41342|6
1735545880000|2024-12-30 08:04:40|41365.4|41345.4|41364.5|41344.5|41367|41347|41362|41342|4
1735545890000|2024-12-30 08:04:50|41363.5|41343.5|41364.5|41344.5|41367|41347|41362|41342|2
1735545900000|2024-12-30 08:05:00|41366|41346|41369.5|41349.5|41369.5|41349.5|41362|41342|14
1735545910000|2024-12-30 08:05:10|||||||||1
1735545930000|2024-12-30 08:05:30|41370.4|41350.4|41374.5|41354.5|41374.5|41354.5|41370.4|41350.4|10
1735545940000|2024-12-30 08:05:40|41377|41357|41375.4|41355.4|41377|41357|41372.9|41352.9|6
1735545950000|2024-12-30 08:05:50|41376|41356|41387|41367|41387|41367|41376|41356|6
1735545960000|2024-12-30 08:06:00|41385.4|41365.4|41377.9|41357.9|41385.4|41365.4|41377.9|41357.9|10
1735545970000|2024-12-30 08:06:10|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|41375.4|41355.4|1
1735545980000|2024-12-30 08:06:20|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|41374.5|41354.5|1
1735545990000|2024-12-30 08:06:30|41377|41357|41377|41357|41377|41357|41372|41352|8
1735546000000|2024-12-30 08:06:40|41379.5|41359.5|41378.5|41358.5|41379.5|41359.5|41377|41357|2
1735546010000|2024-12-30 08:06:50|41379.5|41359.5|41374.5|41354.5|41379.5|41359.5|41374.5|41354.5|0
1735546020000|2024-12-30 08:07:00|41372.9|41352.9|41374.5|41354.5|41374.5|41354.5|41372.9|41352.9|1
1735546030000|2024-12-30 08:07:10|41377|41357|41377|41357|41379.5|41359.5|41374.5|41354.5|3
1735546040000|2024-12-30 08:07:20|41375.4|41355.4|41374.5|41354.5|41375.4|41355.4|41374.5|41354.5|1
1735546050000|2024-12-30 08:07:30|41372.9|41352.9|41374.5|41354.5|41374.5|41354.5|41372|41352|2
1735546060000|2024-12-30 08:07:40|41377|41357|41379.5|41359.5|41379.5|41359.5|41377|41357|11
1735546070000|2024-12-30 08:07:50|41382|41362|41384.5|41364.5|41384.5|41364.5|41380.4|41360.4|2
1735546080000|2024-12-30 08:08:00|41382.9|41362.9|41377|41357|41382.9|41362.9|41372|41352|4
1735546090000|2024-12-30 08:08:10|41379.5|41359.5|41384.5|41364.5|41384.5|41364.5|41379.5|41359.5|13
1735546100000|2024-12-30 08:08:20|41386|41366|41384.5|41364.5|41387|41367|41384.5|41364.5|2
1735546110000|2024-12-30 08:08:30|41387|41367|41389.5|41369.5|41389.5|41369.5|41387|41367|0
1735546120000|2024-12-30 08:08:40|41392|41372|41392|41372|41392|41372|41392|41372|1
1735546130000|2024-12-30 08:08:50|41393.5|41373.5|41394.5|41374.5|41394.5|41374.5|41392|41372|0
1735546140000|2024-12-30 08:09:00|41392.9|41372.9|41394.5|41374.5|41394.5|41374.5|41392.9|41372.9|4
1735546150000|2024-12-30 08:09:10|41392|41372|41407|41387|41407|41387|41392|41372|10
1735546170000|2024-12-30 08:09:30|41407.9|41387.9|41412|41392|41412|41392|41407|41387|6
1735546180000|2024-12-30 08:09:40|41411|41391|41407|41387|41411|41391|41407|41387|3
1735546190000|2024-12-30 08:09:50|41408.5|41388.5|41409.5|41389.5|41412|41392|41407|41387|13
1735546200000|2024-12-30 08:10:00|41411|41391|41412|41392|41412|41392|41407.9|41387.9|4
1735546210000|2024-12-30 08:10:10|41409.5|41389.5|41408.5|41388.5|41409.5|41389.5|41408.5|41388.5|1
1735546220000|2024-12-30 08:10:20|41409.5|41389.5|41404.5|41384.5|41409.5|41389.5|41404.5|41384.5|1
1735546230000|2024-12-30 08:10:30|41402|41382|41402|41382|41402|41382|41402|41382|2
1735546240000|2024-12-30 08:10:40|41400.4|41380.4|41394.5|41374.5|41400.4|41380.4|41389.5|41369.5|8
1735546250000|2024-12-30 08:10:50|41397|41377|41399.5|41379.5|41402|41382|41394.5|41374.5|16
1735546260000|2024-12-30 08:11:00|41404.5|41384.5|41404.5|41384.5|41404.5|41384.5|41399.5|41379.5|2
1735546270000|2024-12-30 08:11:10|41402.9|41382.9|41399.5|41379.5|41402.9|41382.9|41399.5|41379.5|1
1735546280000|2024-12-30 08:11:20|41400.4|41380.4|41399.5|41379.5|41400.4|41380.4|41399.5|41379.5|0
1735546290000|2024-12-30 08:11:30|41397.9|41377.9|41397|41377|41397.9|41377.9|41397|41377|2
1735546300000|2024-12-30 08:11:40|41400.1|41380.1|41402|41382|41402|41382|41400.1|41380.1|3
1735546310000|2024-12-30 08:11:50|||||||||1
1735546320000|2024-12-30 08:12:00|41401.1|41381.1|41400.4|41380.4|41402|41382|41399.5|41379.5|1
1735546330000|2024-12-30 08:12:10|41402|41382|41397.9|41377.9|41404.5|41384.5|41397.9|41377.9|11
1735546340000|2024-12-30 08:12:20|41397|41377|41389.5|41369.5|41397|41377|41389.5|41369.5|2
1735546350000|2024-12-30 08:12:30|41391.1|41371.1|41389.5|41369.5|41391.1|41371.1|41389.5|41369.5|2
1735546360000|2024-12-30 08:12:40|41388.6|41368.6|41390.4|41370.4|41392|41372|41388.6|41368.6|1
1735546370000|2024-12-30 08:12:50|41392|41372|41394.5|41374.5|41394.5|41374.5|41390.4|41370.4|1
1735546380000|2024-12-30 08:13:00|41392|41372|41389.5|41369.5|41394.5|41374.5|41389.5|41369.5|1
1735546390000|2024-12-30 08:13:10|41391.1|41371.1|41392|41372|41394.5|41374.5|41391.1|41371.1|10
1735546400000|2024-12-30 08:13:20|41392.9|41372.9|41389.5|41369.5|41392.9|41372.9|41389.5|41369.5|0
1735546410000|2024-12-30 08:13:30|41391.1|41371.1|41392|41372|41392|41372|41389.5|41369.5|0
1735546420000|2024-12-30 08:13:40|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|41389.5|41369.5|0
1735546430000|2024-12-30 08:13:50|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|41387.9|41367.9|0
1735546440000|2024-12-30 08:14:00|41387|41367|41384.5|41364.5|41387|41367|41384.5|41364.5|1
1735546450000|2024-12-30 08:14:10|41382.9|41362.9|41382|41362|41382.9|41362.9|41382|41362|1
1735546460000|2024-12-30 08:14:20|41379.5|41359.5|41378.6|41358.6|41379.5|41359.5|41377|41357|0
1735546470000|2024-12-30 08:14:30|41379.5|41359.5|41374.5|41354.5|41379.5|41359.5|41374.5|41354.5|1
1735546480000|2024-12-30 08:14:40|41377|41357|41377|41357|41377|41357|41374.5|41354.5|9
1735546490000|2024-12-30 08:14:50|41379.5|41359.5|41377|41357|41379.5|41359.5|41377|41357|0
1735546500000|2024-12-30 08:15:00|41379.5|41359.5|41379.5|41359.5|41379.5|41359.5|41377|41357|2
1735546510000|2024-12-30 08:15:10|41382|41362|41382|41362|41383.6|41363.6|41382|41362|1
1735546520000|2024-12-30 08:15:20|41383.6|41363.6|41382|41362|41383.6|41363.6|41382|41362|1
1735546530000|2024-12-30 08:15:30|41379.5|41359.5|41384.5|41364.5|41384.5|41364.5|41379.5|41359.5|1
1735546540000|2024-12-30 08:15:40|41382.9|41362.9|41382|41362|41382.9|41362.9|41382|41362|0
1735546550000|2024-12-30 08:15:50|41379.5|41359.5|41382|41362|41382|41362|41379.5|41359.5|3
1735546560000|2024-12-30 08:16:00|41381.1|41361.1|41378.6|41358.6|41381.1|41361.1|41378.6|41358.6|4
1735546570000|2024-12-30 08:16:10|41377|41357|41377|41357|41379.5|41359.5|41376.1|41356.1|3
1735546580000|2024-12-30 08:16:20|41376.1|41356.1|41377|41357|41377|41357|41374.5|41354.5|3
1735546590000|2024-12-30 08:16:30|41374.5|41354.5|41377|41357|41377|41357|41374.5|41354.5|0
1735546600000|2024-12-30 08:16:40|41375.4|41355.4|41378.6|41358.6|41378.6|41358.6|41374.5|41354.5|4
1735546610000|2024-12-30 08:16:50|41377.9|41357.9|41374.5|41354.5|41377.9|41357.9|41374.5|41354.5|0
1735546620000|2024-12-30 08:17:00|41372|41352|41369.5|41349.5|41372|41352|41369.5|41349.5|6
1735546630000|2024-12-30 08:17:10|41366.3|41346.3|41362|41342|41366.3|41346.3|41362|41342|5
1735546640000|2024-12-30 08:17:20|41359.5|41339.5|41349.5|41329.5|41362|41342|41349.5|41329.5|16
1735546650000|2024-12-30 08:17:30|41351.1|41331.1|41352|41332|41352|41332|41349.5|41329.5|0
1735546660000|2024-12-30 08:17:40|41349.5|41329.5|41358.6|41338.6|41359.5|41339.5|41349.5|41329.5|7
1735546670000|2024-12-30 08:17:50|41357|41337|41362|41342|41362|41342|41357|41337|0
1735546680000|2024-12-30 08:18:00|41357|41337|41355.4|41335.4|41357|41337|41354.5|41334.5|24
1735546690000|2024-12-30 08:18:10|41354.5|41334.5|41352|41332|41354.5|41334.5|41352|41332|1
1735546710000|2024-12-30 08:18:30|41357|41337|41357|41337|41357|41337|41357|41337|1
1735546730000|2024-12-30 08:18:50|41357.9|41337.9|41359.5|41339.5|41359.5|41339.5|41357.9|41337.9|2
1735546750000|2024-12-30 08:19:10|41361.1|41341.1|41359.5|41339.5|41362|41342|41359.5|41339.5|8
1735546760000|2024-12-30 08:19:20|41357.9|41337.9|41354.5|41334.5|41357.9|41337.9|41354.5|41334.5|11
1735546770000|2024-12-30 08:19:30|41356.1|41336.1|41354.5|41334.5|41357|41337|41354.5|41334.5|0
1735546780000|2024-12-30 08:19:40|41357|41337|41357|41337|41357|41337|41355.4|41335.4|2
1735546790000|2024-12-30 08:19:50|||||||||2
1735546810000|2024-12-30 08:20:10|41355.4|41335.4|41354.5|41334.5|41357|41337|41354.5|41334.5|9
1735546820000|2024-12-30 08:20:20|41352|41332|41349.5|41329.5|41352|41332|41349.5|41329.5|5
1735546830000|2024-12-30 08:20:30|41352|41332|41352|41332|41352|41332|41349.5|41329.5|2
1735546840000|2024-12-30 08:20:40|41349.5|41329.5|41349.5|41329.5|41352|41332|41347|41327|3
1735546860000|2024-12-30 08:21:00|41347|41327|41347|41327|41347|41327|41344.5|41324.5|9
1735546870000|2024-12-30 08:21:10|41346.1|41326.1|41344.5|41324.5|41347|41327|41344.5|41324.5|1
1735546890000|2024-12-30 08:21:30|41347|41327|41349.5|41329.5|41351.1|41331.1|41347|41327|7
1735546900000|2024-12-30 08:21:40|41352|41332|41349.5|41329.5|41352|41332|41349.5|41329.5|0
1735546910000|2024-12-30 08:21:50|41351.1|41331.1|41352|41332|41352|41332|41351.1|41331.1|0
1735546920000|2024-12-30 08:22:00|41349.5|41329.5|41342|41322|41349.5|41329.5|41342|41322|3
1735546930000|2024-12-30 08:22:10|41347|41327|41347|41327|41347|41327|41342|41322|37
1735546940000|2024-12-30 08:22:20|41348.6|41328.6|41351.1|41331.1|41351.1|41331.1|41347|41327|5
1735546950000|2024-12-30 08:22:30|41352|41332|41349.5|41329.5|41352|41332|41349.5|41329.5|0
1735546960000|2024-12-30 08:22:40|41352|41332|41349.5|41329.5|41352|41332|41349.5|41329.5|1
1735546970000|2024-12-30 08:22:50|41352|41332|41352|41332|41352|41332|41349.5|41329.5|0
1735546990000|2024-12-30 08:23:10|41353.6|41333.6|41356.1|41336.1|41356.1|41336.1|41353.6|41333.6|2
1735547000000|2024-12-30 08:23:20|41357.7|41337.7|41357|41337|41359.5|41339.5|41354.5|41334.5|9
1735547020000|2024-12-30 08:23:40|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|2
1735547040000|2024-12-30 08:24:00|41357.9|41337.9|41359.5|41339.5|41359.5|41339.5|41357.9|41337.9|2
1735547050000|2024-12-30 08:24:10|41362|41342|41357|41337|41362|41342|41357|41337|2
1735547060000|2024-12-30 08:24:20|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|1
1735547070000|2024-12-30 08:24:30|41361.1|41341.1|41362|41342|41362|41342|41361.1|41341.1|0
1735547080000|2024-12-30 08:24:40|41359.5|41339.5|41362|41342|41362|41342|41359.5|41339.5|0
1735547090000|2024-12-30 08:24:50|||||||||2
1735547100000|2024-12-30 08:25:00|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|41362|41342|3
1735547110000|2024-12-30 08:25:10|41366.1|41346.1|41365.4|41345.4|41366.1|41346.1|41364.5|41344.5|5
1735547120000|2024-12-30 08:25:20|41366.1|41346.1|41362|41342|41367|41347|41362|41342|0
1735547130000|2024-12-30 08:25:30|41367|41347|41364.5|41344.5|41367|41347|41364.5|41344.5|3
1735547140000|2024-12-30 08:25:40|41367|41347|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735547150000|2024-12-30 08:25:50|41362.9|41342.9|41362|41342|41362.9|41342.9|41362|41342|0
1735547160000|2024-12-30 08:26:00|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|41359.5|41339.5|15
1735547170000|2024-12-30 08:26:10|41362|41342|41362|41342|41362|41342|41362|41342|5
1735547180000|2024-12-30 08:26:20|41363.9|41343.9|41368.6|41348.6|41368.6|41348.6|41363.9|41343.9|7
1735547190000|2024-12-30 08:26:30|41370.2|41350.2|41372|41352|41374.5|41354.5|41369.5|41349.5|3
1735547200000|2024-12-30 08:26:40|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|41369.5|41349.5|1
1735547210000|2024-12-30 08:26:50|41367|41347|41367|41347|41367|41347|41367|41347|1
1735547220000|2024-12-30 08:27:00|41364.5|41344.5|41362|41342|41367|41347|41362|41342|4
1735547230000|2024-12-30 08:27:10|41363.6|41343.6|41364.5|41344.5|41367|41347|41363.6|41343.6|0
1735547240000|2024-12-30 08:27:20|41367|41347|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735547250000|2024-12-30 08:27:30|41362.9|41342.9|41367|41347|41367|41347|41362|41342|4
1735547260000|2024-12-30 08:27:40|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|41364.5|41344.5|0
1735547270000|2024-12-30 08:27:50|41367|41347|41364.5|41344.5|41367|41347|41364.5|41344.5|0
1735547280000|2024-12-30 08:28:00|41367|41347|41362|41342|41367|41347|41362|41342|1
1735547290000|2024-12-30 08:28:10|41363.9|41343.9|41354.5|41334.5|41363.9|41343.9|41354.5|41334.5|14
1735547300000|2024-12-30 08:28:20|41357|41337|41352.9|41332.9|41357|41337|41352|41332|5
1735547310000|2024-12-30 08:28:30|41353.9|41333.9|41351.4|41331.4|41353.9|41333.9|41351.4|41331.4|2
1735547320000|2024-12-30 08:28:40|41353.9|41333.9|41351.4|41331.4|41353.9|41333.9|41351.4|41331.4|1
1735547330000|2024-12-30 08:28:50|41350.4|41330.4|41353.9|41333.9|41353.9|41333.9|41348.9|41328.9|0
1735547340000|2024-12-30 08:29:00|41351.4|41331.4|41348.9|41328.9|41353.9|41333.9|41348.9|41328.9|23
1735547350000|2024-12-30 08:29:10|||||||||6
1735547370000|2024-12-30 08:29:30|41347.3|41327.3|41348.9|41328.9|41348.9|41328.9|41346.4|41326.4|0
1735547380000|2024-12-30 08:29:40|41347.3|41327.3|41347.3|41327.3|41348.9|41328.9|41346.4|41326.4|0
1735547390000|2024-12-30 08:29:50|41348.9|41328.9|41346.4|41326.4|41348.9|41328.9|41346.4|41326.4|0
1735547400000|2024-12-30 08:30:00|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|10
1735547410000|2024-12-30 08:30:10|41333.9|41313.9|41328.9|41308.9|41333.9|41313.9|41328.9|41308.9|52
1735547420000|2024-12-30 08:30:20|41327.3|41307.3|41333.9|41313.9|41333.9|41313.9|41326.4|41306.4|6
1735547430000|2024-12-30 08:30:30|41336.4|41316.4|41333.9|41313.9|41336.4|41316.4|41333.9|41313.9|1
1735547440000|2024-12-30 08:30:40|41334.8|41314.8|41338.9|41318.9|41338.9|41318.9|41333.9|41313.9|8
1735547450000|2024-12-30 08:30:50|41343|41323|41341.4|41321.4|41343|41323|41338.9|41318.9|1
1735547460000|2024-12-30 08:31:00|41339.8|41319.8|41343.9|41323.9|41343.9|41323.9|41338.9|41318.9|10
1735547470000|2024-12-30 08:31:10|41342.3|41322.3|41343.9|41323.9|41343.9|41323.9|41341.4|41321.4|0
1735547480000|2024-12-30 08:31:20|41341.4|41321.4|41343.9|41323.9|41343.9|41323.9|41341.4|41321.4|0
1735547490000|2024-12-30 08:31:30|41338.9|41318.9|41336.4|41316.4|41338.9|41318.9|41336.4|41316.4|1
1735547500000|2024-12-30 08:31:40|41338|41318|41336.4|41316.4|41338.9|41318.9|41336.4|41316.4|2
1735547510000|2024-12-30 08:31:50|41338.9|41318.9|41336.4|41316.4|41338.9|41318.9|41336.4|41316.4|4
1735547520000|2024-12-30 08:32:00|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|41332.3|41312.3|4
1735547540000|2024-12-30 08:32:20|41331.4|41311.4|41333.9|41313.9|41333.9|41313.9|41331.4|41311.4|3
1735547550000|2024-12-30 08:32:30|41338|41318|41336.4|41316.4|41338|41318|41336.4|41316.4|11
1735547570000|2024-12-30 08:32:50|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|41338.9|41318.9|1
1735547590000|2024-12-30 08:33:10|41336.4|41316.4|41336.4|41316.4|41338.9|41318.9|41336.4|41316.4|2
1735547600000|2024-12-30 08:33:20|41334.8|41314.8|41336.4|41316.4|41336.4|41316.4|41334.8|41314.8|8
1735547610000|2024-12-30 08:33:30|41333.9|41313.9|41336.4|41316.4|41336.4|41316.4|41332.3|41312.3|4
1735547620000|2024-12-30 08:33:40|41333.9|41313.9|41334.8|41314.8|41334.8|41314.8|41331.4|41311.4|8
1735547630000|2024-12-30 08:33:50|41335.7|41315.7|41337.3|41317.3|41337.3|41317.3|41334.8|41314.8|1
1735547640000|2024-12-30 08:34:00|41335.7|41315.7|41333.9|41313.9|41335.7|41315.7|41333.9|41313.9|1
1735547650000|2024-12-30 08:34:10|41331.4|41311.4|41331.4|41311.4|41331.4|41311.4|41331.4|41311.4|2
1735547660000|2024-12-30 08:34:20|||||||||2
1735547680000|2024-12-30 08:34:40|||||||||2
1735547690000|2024-12-30 08:34:50|||||||||7
1735547700000|2024-12-30 08:35:00|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|2
1735547710000|2024-12-30 08:35:10|||||||||1
1735547730000|2024-12-30 08:35:30|||||||||6
1735547740000|2024-12-30 08:35:40|41333|41313|41331.4|41311.4|41333|41313|41328.9|41308.9|3
1735547750000|2024-12-30 08:35:50|41328.9|41308.9|41326.4|41306.4|41331.4|41311.4|41326.4|41306.4|0
1735547760000|2024-12-30 08:36:00|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|41323.9|41303.9|5
1735547770000|2024-12-30 08:36:10|41328.9|41308.9|41323.9|41303.9|41328.9|41308.9|41323.9|41303.9|3
1735547800000|2024-12-30 08:36:40|41325.5|41305.5|41328.9|41308.9|41328.9|41308.9|41325.5|41305.5|7
1735547810000|2024-12-30 08:36:50|||||||||1
1735547820000|2024-12-30 08:37:00|41331.4|41311.4|41338.9|41318.9|41338.9|41318.9|41331.4|41311.4|2
1735547830000|2024-12-30 08:37:10|||||||||1
1735547840000|2024-12-30 08:37:20|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41342.3|41322.3|3
1735547850000|2024-12-30 08:37:30|41342|41322|41338.9|41318.9|41342|41322|41338.9|41318.9|2
1735547860000|2024-12-30 08:37:40|41338|41318|41341.4|41321.4|41341.4|41321.4|41338|41318|3
1735547880000|2024-12-30 08:38:00|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|41343.9|41323.9|5
1735547890000|2024-12-30 08:38:10|||||||||4
1735547900000|2024-12-30 08:38:20|41345.5|41325.5|41346.4|41326.4|41346.4|41326.4|41345.5|41325.5|2
1735547910000|2024-12-30 08:38:30|41348.9|41328.9|41348.9|41328.9|41348.9|41328.9|41346.4|41326.4|0
1735547930000|2024-12-30 08:38:50|41347.3|41327.3|41351.4|41331.4|41351.4|41331.4|41347.3|41327.3|6
1735547940000|2024-12-30 08:39:00|41348.9|41328.9|41351.4|41331.4|41351.4|41331.4|41348.9|41328.9|0
1735547950000|2024-12-30 08:39:10|41349.8|41329.8|41350.5|41330.5|41350.5|41330.5|41348.9|41328.9|1
1735547960000|2024-12-30 08:39:20|41351.4|41331.4|41351.4|41331.4|41351.4|41331.4|41348.9|41328.9|0
1735547970000|2024-12-30 08:39:30|41353.9|41333.9|41353.9|41333.9|41353.9|41333.9|41353.9|41333.9|2
1735547990000|2024-12-30 08:39:50|41348.9|41328.9|41348.9|41328.9|41351.4|41331.4|41348.9|41328.9|3
1735548000000|2024-12-30 08:40:00|41349.8|41329.8|41353.9|41333.9|41353.9|41333.9|41349.8|41329.8|0
1735548010000|2024-12-30 08:40:10|||||||||4
1735548020000|2024-12-30 08:40:20|41355.5|41335.5|41354.5|41334.5|41355.5|41335.5|41354.5|41334.5|6
1735548030000|2024-12-30 08:40:30|41354.6|41334.6|41354.6|41334.6|41354.6|41334.6|41352.1|41332.1|8
1735548060000|2024-12-30 08:41:00|41357.1|41337.1|41357.1|41337.1|41357.1|41337.1|41354.6|41334.6|1
1735548080000|2024-12-30 08:41:20|41355.5|41335.5|41354.6|41334.6|41355.5|41335.5|41354.6|41334.6|4
1735548090000|2024-12-30 08:41:30|41353|41333|41353|41333|41353|41333|41353|41333|2
1735548120000|2024-12-30 08:42:00|41351.4|41331.4|41348|41328|41351.4|41331.4|41348|41328|4
1735548130000|2024-12-30 08:42:10|41347.1|41327.1|41345.5|41325.5|41348|41328|41345.5|41325.5|0
1735548140000|2024-12-30 08:42:20|41347.1|41327.1|41348|41328|41348|41328|41347.1|41327.1|0
1735548170000|2024-12-30 08:42:50|41349.6|41329.6|41348|41328|41349.6|41329.6|41348|41328|3
1735548180000|2024-12-30 08:43:00|41347.1|41327.1|41343|41323|41347.1|41327.1|41343|41323|3
1735548200000|2024-12-30 08:43:20|||||||||5
1735548210000|2024-12-30 08:43:30|41342.1|41322.1|41340.5|41320.5|41342.1|41322.1|41340.5|41320.5|3
1735548220000|2024-12-30 08:43:40|41338.9|41318.9|41338|41318|41338.9|41318.9|41335.5|41315.5|2
1735548240000|2024-12-30 08:44:00|||||||||1
1735548250000|2024-12-30 08:44:10|41337.1|41317.1|41330.5|41310.5|41338|41318|41330.5|41310.5|2
1735548260000|2024-12-30 08:44:20|41328|41308|41328|41308|41328|41308|41328|41308|2
1735548290000|2024-12-30 08:44:50|41330.5|41310.5|41328.9|41308.9|41330.5|41310.5|41328|41308|2
1735548300000|2024-12-30 08:45:00|41328|41308|41313.9|41293.9|41328|41308|41313.9|41293.9|10
1735548310000|2024-12-30 08:45:10|41315.5|41295.5|41313.9|41293.9|41315.5|41295.5|41313.9|41293.9|4
1735548320000|2024-12-30 08:45:20|41312.1|41292.1|41313|41293|41313|41293|41312.1|41292.1|4
1735548330000|2024-12-30 08:45:30|41315.5|41295.5|41318|41298|41318|41298|41315.5|41295.5|2
1735548340000|2024-12-30 08:45:40|41323|41303|41320.5|41300.5|41325.5|41305.5|41320.5|41300.5|10
1735548350000|2024-12-30 08:45:50|41318.9|41298.9|41320.5|41300.5|41320.5|41300.5|41318|41298|10
1735548360000|2024-12-30 08:46:00|41319.6|41299.6|41315.5|41295.5|41319.6|41299.6|41315.5|41295.5|2
1735548370000|2024-12-30 08:46:10|41313|41293|41313|41293|41313|41293|41313|41293|2
1735548380000|2024-12-30 08:46:20|41300.5|41280.5|41298.9|41278.9|41300.5|41280.5|41298.9|41278.9|8
1735548390000|2024-12-30 08:46:30|41297.3|41277.3|41298|41278|41298|41278|41293.9|41273.9|10
1735548410000|2024-12-30 08:46:50|41300.5|41280.5|41302.1|41282.1|41302.1|41282.1|41300.5|41280.5|4
1735548420000|2024-12-30 08:47:00|41298.9|41278.9|41305.5|41285.5|41305.5|41285.5|41298|41278|7
1735548430000|2024-12-30 08:47:10|41303.9|41283.9|41303|41283|41303.9|41283.9|41303|41283|5
1735548440000|2024-12-30 08:47:20|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|41300.5|41280.5|3
1735548450000|2024-12-30 08:47:30|41299.6|41279.6|41305.5|41285.5|41305.5|41285.5|41299.6|41279.6|7
1735548460000|2024-12-30 08:47:40|41308|41288|41305.5|41285.5|41308|41288|41305.5|41285.5|6
1735548470000|2024-12-30 08:47:50|41304.6|41284.6|41303|41283|41305.5|41285.5|41303|41283|0
1735548480000|2024-12-30 08:48:00|41308|41288|41305.5|41285.5|41308|41288|41305.5|41285.5|2
1735548490000|2024-12-30 08:48:10|41306.4|41286.4|41305.5|41285.5|41308|41288|41305.5|41285.5|1
1735548500000|2024-12-30 08:48:20|41308|41288|41308|41288|41308|41288|41308|41288|0
1735548510000|2024-12-30 08:48:30|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|4
1735548520000|2024-12-30 08:48:40|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|41311.1|41291.1|0
1735548570000|2024-12-30 08:49:30|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|41309.6|41289.6|7
1735548590000|2024-12-30 08:49:50|||||||||2
1735548600000|2024-12-30 08:50:00|41308|41288|41298|41278|41308|41288|41298|41278|13
1735548610000|2024-12-30 08:50:10|||||||||5
1735548620000|2024-12-30 08:50:20|41293|41273|41293.9|41273.9|41293.9|41273.9|41293|41273|3
1735548630000|2024-12-30 08:50:30|41295.5|41275.5|41295.5|41275.5|41295.5|41275.5|41293|41273|3
1735548640000|2024-12-30 08:50:40|41293.9|41273.9|41293|41273|41295.5|41275.5|41293|41273|1
1735548650000|2024-12-30 08:50:50|41295.5|41275.5|41293|41273|41295.5|41275.5|41293|41273|0
1735548660000|2024-12-30 08:51:00|41294.6|41274.6|41295.5|41275.5|41295.5|41275.5|41294.6|41274.6|1
1735548670000|2024-12-30 08:51:10|41298|41278|41295.5|41275.5|41298|41278|41295.5|41275.5|3
1735548680000|2024-12-30 08:51:20|41293|41273|41298|41278|41298|41278|41293|41273|1
1735548690000|2024-12-30 08:51:30|41294.9|41274.9|41293|41273|41295.5|41275.5|41293|41273|2
1735548700000|2024-12-30 08:51:40|41290.5|41270.5|41290.5|41270.5|41293|41273|41290.5|41270.5|1
1735548710000|2024-12-30 08:51:50|41293|41273|41293|41273|41293|41273|41293|41273|4
1735548720000|2024-12-30 08:52:00|41288|41268|41290.5|41270.5|41293|41273|41288|41268|2
1735548730000|2024-12-30 08:52:10|41288.9|41268.9|41288|41268|41288.9|41268.9|41285.5|41265.5|5
1735548740000|2024-12-30 08:52:20|41285.5|41265.5|41283|41263|41288|41268|41283|41263|0
1735548750000|2024-12-30 08:52:30|41284.9|41264.9|41288|41268|41288|41268|41284.9|41264.9|9
1735548770000|2024-12-30 08:52:50|41290.5|41270.5|41288|41268|41290.5|41270.5|41285.5|41265.5|8
1735548780000|2024-12-30 08:53:00|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|0
1735548790000|2024-12-30 08:53:10|41287.1|41267.1|41288|41268|41288|41268|41283|41263|6
1735548800000|2024-12-30 08:53:20|41290.5|41270.5|41288|41268|41290.5|41270.5|41288|41268|1
1735548810000|2024-12-30 08:53:30|41290.5|41270.5|41290.5|41270.5|41293|41273|41290.5|41270.5|9
1735548820000|2024-12-30 08:53:40|41288.9|41268.9|41288|41268|41290.5|41270.5|41288|41268|8
1735548830000|2024-12-30 08:53:50|41288.9|41268.9|41290.5|41270.5|41293|41273|41288|41268|7
1735548840000|2024-12-30 08:54:00|41292.1|41272.1|41290.5|41270.5|41293|41273|41290.5|41270.5|0
1735548850000|2024-12-30 08:54:10|41292.1|41272.1|41293|41273|41293|41273|41288|41268|4
1735548880000|2024-12-30 08:54:40|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|41290.5|41270.5|4
1735548890000|2024-12-30 08:54:50|41288.9|41268.9|41288|41268|41288.9|41268.9|41288|41268|6
1735548900000|2024-12-30 08:55:00|41285.5|41265.5|41284.6|41264.6|41285.5|41265.5|41284.6|41264.6|14
1735548910000|2024-12-30 08:55:10|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|41285.5|41265.5|10
1735548920000|2024-12-30 08:55:20|41286.4|41266.4|41285.5|41265.5|41286.4|41266.4|41285.5|41265.5|6
1735548930000|2024-12-30 08:55:30|41286.4|41266.4|41288|41268|41288|41268|41286.4|41266.4|4
1735548940000|2024-12-30 08:55:40|41283|41263|41283|41263|41283|41263|41283|41263|4
1735548950000|2024-12-30 08:55:50|41281.4|41261.4|41283|41263|41283|41263|41279.9|41259.9|10
1735548960000|2024-12-30 08:56:00|||||||||5
1735548970000|2024-12-30 08:56:10|41281.4|41261.4|41278.9|41258.9|41283|41263|41278.9|41258.9|1
1735548980000|2024-12-30 08:56:20|41275.5|41255.5|41276.4|41256.4|41278|41258|41275.5|41255.5|14
1735548990000|2024-12-30 08:56:30|41278|41258|41277.4|41257.4|41278|41258|41277.4|41257.4|0
1735549000000|2024-12-30 08:56:40|41276.4|41256.4|41266.4|41246.4|41276.4|41256.4|41266.4|41246.4|4
1735549010000|2024-12-30 08:56:50|41264.9|41244.9|41268|41248|41268.9|41248.9|41261.4|41241.4|7
1735549020000|2024-12-30 08:57:00|41268.9|41248.9|41271.4|41251.4|41271.4|41251.4|41268.9|41248.9|3
1735549030000|2024-12-30 08:57:10|41268.9|41248.9|41263.9|41243.9|41271.4|41251.4|41263.9|41243.9|9
1735549040000|2024-12-30 08:57:20|41268.9|41248.9|41268|41248|41268.9|41248.9|41266.4|41246.4|4
1735549050000|2024-12-30 08:57:30|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|41268.9|41248.9|3
1735549060000|2024-12-30 08:57:40|41266.4|41246.4|41268.9|41248.9|41268.9|41248.9|41266.4|41246.4|2
1735549070000|2024-12-30 08:57:50|||||||||1
1735549080000|2024-12-30 08:58:00|41271.4|41251.4|41276.4|41256.4|41276.4|41256.4|41271.4|41251.4|3
1735549090000|2024-12-30 08:58:10|41278|41258|41278.9|41258.9|41278.9|41258.9|41276.4|41256.4|4
1735549100000|2024-12-30 08:58:20|41277.4|41257.4|41278.9|41258.9|41278.9|41258.9|41276.4|41256.4|0
1735549110000|2024-12-30 08:58:30|41276.4|41256.4|41273.9|41253.9|41278|41258|41273.9|41253.9|4
1735549120000|2024-12-30 08:58:40|||||||||1
1735549130000|2024-12-30 08:58:50|41274|41254|41274|41254|41274|41254|41271.5|41251.5|1
1735549140000|2024-12-30 08:59:00|41276.5|41256.5|41274|41254|41276.5|41256.5|41274|41254|8
1735549150000|2024-12-30 08:59:10|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41274|41254|2
1735549160000|2024-12-30 08:59:20|41278|41258|41276.5|41256.5|41279|41259|41276.5|41256.5|0
1735549170000|2024-12-30 08:59:30|41279|41259|41279|41259|41279|41259|41279|41259|0
1735549180000|2024-12-30 08:59:40|41280.5|41260.5|41281.5|41261.5|41281.5|41261.5|41279|41259|1
1735549190000|2024-12-30 08:59:50|41284|41264|41281.5|41261.5|41284|41264|41281.5|41261.5|2
1735549200000|2024-12-30 09:00:00|41279.9|41259.9|41279|41259|41281.5|41261.5|41276.5|41256.5|2
1735549210000|2024-12-30 09:00:10|41276.5|41256.5|41284.6|41264.6|41289|41269|41276.5|41256.5|7
1735549220000|2024-12-30 09:00:20|41282.1|41262.1|41279.6|41259.6|41282.1|41262.1|41279.6|41259.6|2
1735549230000|2024-12-30 09:00:30|41277.1|41257.1|41277.1|41257.1|41279.6|41259.6|41277.1|41257.1|17
1735549240000|2024-12-30 09:00:40|41275.5|41255.5|41277.1|41257.1|41277.1|41257.1|41274.6|41254.6|2
1735549250000|2024-12-30 09:00:50|41273|41253|41278|41258|41278|41258|41273|41253|4
1735549260000|2024-12-30 09:01:00|41273|41253|41273|41253|41273|41253|41273|41253|2
1735549270000|2024-12-30 09:01:10|41271.5|41251.5|41245.5|41225.5|41271.5|41251.5|41239|41219|61
1735549280000|2024-12-30 09:01:20|41244|41224|41244|41224|41244|41224|41241.5|41221.5|2
1735549300000|2024-12-30 09:01:40|41246.5|41226.5|41246.5|41226.5|41246.5|41226.5|41246.5|41226.5|14
1735549310000|2024-12-30 09:01:50|41248|41228|41249|41229|41249.6|41229.6|41248|41228|6
1735549320000|2024-12-30 09:02:00|41248|41228|41253|41233|41253|41233|41248|41228|1
1735549330000|2024-12-30 09:02:10|41254.6|41234.6|41257.1|41237.1|41257.1|41237.1|41253|41233|3
1735549340000|2024-12-30 09:02:20|41260.5|41240.5|41273|41253|41273|41253|41260.5|41240.5|27
1735549350000|2024-12-30 09:02:30|||||||||1
1735549360000|2024-12-30 09:02:40|41274.6|41254.6|41288|41268|41288|41268|41274.6|41254.6|12
1735549370000|2024-12-30 09:02:50|||||||||3
1735549380000|2024-12-30 09:03:00|41293|41273|41294.6|41274.6|41294.6|41274.6|41293|41273|19
1735549390000|2024-12-30 09:03:10|41297.1|41277.1|41299.6|41279.6|41299.6|41279.6|41297.1|41277.1|7
1735549400000|2024-12-30 09:03:20|41300.5|41280.5|41303|41283|41303|41283|41300.5|41280.5|1
1735549410000|2024-12-30 09:03:30|41304.6|41284.6|41303|41283|41305.5|41285.5|41303|41283|2
1735549420000|2024-12-30 09:03:40|41305.5|41285.5|41303|41283|41305.5|41285.5|41303|41283|1
1735549430000|2024-12-30 09:03:50|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41303|41283|0
1735549440000|2024-12-30 09:04:00|41303|41283|41303|41283|41303|41283|41303|41283|0
1735549450000|2024-12-30 09:04:10|||||||||4
1735549460000|2024-12-30 09:04:20|41305.5|41285.5|41305.5|41285.5|41305.5|41285.5|41303|41283|1
1735549480000|2024-12-30 09:04:40|41303|41283|41293|41273|41303|41283|41293|41273|5
1735549490000|2024-12-30 09:04:50|41294.6|41274.6|41295.5|41275.5|41295.5|41275.5|41294.6|41274.6|0
1735549500000|2024-12-30 09:05:00|41298|41278|41303|41283|41303|41283|41298|41278|2
1735549510000|2024-12-30 09:05:10|41301.5|41281.5|41298|41278|41301.5|41281.5|41298|41278|1
1735549520000|2024-12-30 09:05:20|41296.5|41276.5|41295.5|41275.5|41296.5|41276.5|41295.5|41275.5|3
1735549530000|2024-12-30 09:05:30|41298|41278|41295.5|41275.5|41298|41278|41295.5|41275.5|0
1735549540000|2024-12-30 09:05:40|41293|41273|41293|41273|41293|41273|41293|41273|0
1735549550000|2024-12-30 09:05:50|||||||||1
1735549560000|2024-12-30 09:06:00|41288|41268|41278|41258|41288|41268|41278|41258|15
1735549570000|2024-12-30 09:06:10|41279.6|41259.6|41276.5|41256.5|41280.5|41260.5|41276.5|41256.5|6
1735549580000|2024-12-30 09:06:20|41278|41258|41278|41258|41280.5|41260.5|41278|41258|2
1735549590000|2024-12-30 09:06:30|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|41275.5|41255.5|8
1735549600000|2024-12-30 09:06:40|41271.5|41251.5|41265.5|41245.5|41271.5|41251.5|41265.5|41245.5|17
1735549610000|2024-12-30 09:06:50|41264|41244|41263|41243|41264|41244|41258|41238|2
1735549620000|2024-12-30 09:07:00|41260.5|41240.5|41250.5|41230.5|41260.5|41240.5|41249.6|41229.6|26
1735549630000|2024-12-30 09:07:10|41249|41229|41251.5|41231.5|41251.5|41231.5|41248|41228|6
1735549640000|2024-12-30 09:07:20|41254.6|41234.6|41255.5|41235.5|41255.5|41235.5|41254.6|41234.6|1
1735549650000|2024-12-30 09:07:30|41258.7|41238.7|41259.6|41239.6|41259.6|41239.6|41258.7|41238.7|4
1735549670000|2024-12-30 09:07:50|41257.1|41237.1|41255.5|41235.5|41258|41238|41255.5|41235.5|3
1735549680000|2024-12-30 09:08:00|41253|41233|41255.5|41235.5|41258|41238|41253|41233|2
1735549690000|2024-12-30 09:08:10|41256.5|41236.5|41255.5|41235.5|41258|41238|41255.5|41235.5|2
1735549700000|2024-12-30 09:08:20|41254|41234|41253|41233|41255.5|41235.5|41253|41233|0
1735549710000|2024-12-30 09:08:30|41254.6|41234.6|41258|41238|41258|41238|41254.6|41234.6|4
1735549730000|2024-12-30 09:08:50|41259.6|41239.6|41258|41238|41260.5|41240.5|41258|41238|3
1735549740000|2024-12-30 09:09:00|41260.5|41240.5|41265.5|41245.5|41268|41248|41260.5|41240.5|24
1735549750000|2024-12-30 09:09:10|41267.1|41247.1|41270.5|41250.5|41270.5|41250.5|41265.5|41245.5|0
1735549770000|2024-12-30 09:09:30|41272.1|41252.1|41273|41253|41273|41253|41270.5|41250.5|4
1735549780000|2024-12-30 09:09:40|41271.5|41251.5|41270.6|41250.6|41271.5|41251.5|41270.6|41250.6|0
1735549790000|2024-12-30 09:09:50|41272.1|41252.1|41278.1|41258.1|41278.1|41258.1|41270.6|41250.6|2
1735549800000|2024-12-30 09:10:00|41275.6|41255.6|41268.1|41248.1|41275.6|41255.6|41268.1|41248.1|11
1735549810000|2024-12-30 09:10:10|41266.5|41246.5|41268.1|41248.1|41268.1|41248.1|41263.1|41243.1|6
1735549820000|2024-12-30 09:10:20|41266.2|41246.2|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|1
1735549830000|2024-12-30 09:10:30|41269.6|41249.6|41270.6|41250.6|41270.6|41250.6|41268.1|41248.1|0
1735549840000|2024-12-30 09:10:40|41268.1|41248.1|41275.6|41255.6|41275.6|41255.6|41268.1|41248.1|2
1735549850000|2024-12-30 09:10:50|41279.6|41259.6|41278.1|41258.1|41279.6|41259.6|41278.1|41258.1|1
1735549860000|2024-12-30 09:11:00|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|41275.6|41255.6|2
1735549880000|2024-12-30 09:11:20|41278.1|41258.1|41280.6|41260.6|41280.6|41260.6|41278.1|41258.1|2
1735549890000|2024-12-30 09:11:30|41279.6|41259.6|41278.1|41258.1|41279.6|41259.6|41278.1|41258.1|1
1735549910000|2024-12-30 09:11:50|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|41276.5|41256.5|0
1735549920000|2024-12-30 09:12:00|41273.1|41253.1|41270.6|41250.6|41273.1|41253.1|41270.6|41250.6|11
1735549930000|2024-12-30 09:12:10|41269|41249|41265.6|41245.6|41270.6|41250.6|41265.6|41245.6|1
1735549940000|2024-12-30 09:12:20|||||||||2
1735549960000|2024-12-30 09:12:40|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|4
1735549970000|2024-12-30 09:12:50|41261.5|41241.5|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|2
1735549980000|2024-12-30 09:13:00|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|11
1735549990000|2024-12-30 09:13:10|41256.5|41236.5|41255.6|41235.6|41256.5|41236.5|41255.6|41235.6|0
1735550000000|2024-12-30 09:13:20|41258.1|41238.1|41260.6|41240.6|41260.6|41240.6|41258.1|41238.1|1
1735550020000|2024-12-30 09:13:40|41262.1|41242.1|41260.6|41240.6|41262.1|41242.1|41260.6|41240.6|0
1735550030000|2024-12-30 09:13:50|41258.1|41238.1|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|1
1735550040000|2024-12-30 09:14:00|41256.5|41236.5|41255.6|41235.6|41256.5|41236.5|41253.1|41233.1|2
1735550050000|2024-12-30 09:14:10|41254|41234|41258.1|41238.1|41258.1|41238.1|41254|41234|0
1735550060000|2024-12-30 09:14:20|41256.5|41236.5|41255.6|41235.6|41256.5|41236.5|41255.6|41235.6|0
1735550070000|2024-12-30 09:14:30|41254|41234|41255.6|41235.6|41255.6|41235.6|41253.1|41233.1|3
1735550080000|2024-12-30 09:14:40|41253.1|41233.1|41251.5|41231.5|41253.1|41233.1|41251.5|41231.5|2
1735550090000|2024-12-30 09:14:50|41249.9|41229.9|41250.6|41230.6|41251.5|41231.5|41249|41229|0
1735550100000|2024-12-30 09:15:00|41249|41229|41238.1|41218.1|41249|41229|41235.6|41215.6|24
1735550110000|2024-12-30 09:15:10|||||||||1
1735550130000|2024-12-30 09:15:30|41239.6|41219.6|41243.1|41223.1|41243.1|41223.1|41239|41219|7
1735550140000|2024-12-30 09:15:40|||||||||4
1735550150000|2024-12-30 09:15:50|41241.5|41221.5|41243.1|41223.1|41243.1|41223.1|41240.6|41220.6|4
1735550160000|2024-12-30 09:16:00|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|41244.6|41224.6|3
1735550180000|2024-12-30 09:16:20|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|1
1735550190000|2024-12-30 09:16:30|||||||||5
1735550200000|2024-12-30 09:16:40|41241.5|41221.5|41243.1|41223.1|41243.1|41223.1|41240.6|41220.6|6
1735550220000|2024-12-30 09:17:00|41241.5|41221.5|41236.5|41216.5|41241.5|41221.5|41236.5|41216.5|6
1735550230000|2024-12-30 09:17:10|41234.9|41214.9|41238.1|41218.1|41238.1|41218.1|41234.9|41214.9|3
1735550240000|2024-12-30 09:17:20|41236.5|41216.5|41240.6|41220.6|41240.6|41220.6|41236.5|41216.5|2
1735550260000|2024-12-30 09:17:40|41238.1|41218.1|41238.1|41218.1|41241.5|41221.5|41238.1|41218.1|1
1735550270000|2024-12-30 09:17:50|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|2
1735550280000|2024-12-30 09:18:00|41239|41219|41241.5|41221.5|41241.5|41221.5|41238.1|41218.1|4
1735550290000|2024-12-30 09:18:10|41239.9|41219.9|41241.5|41221.5|41241.5|41221.5|41239|41219|2
1735550300000|2024-12-30 09:18:20|41239.9|41219.9|41238.1|41218.1|41240.6|41220.6|41238.1|41218.1|2
1735550310000|2024-12-30 09:18:30|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|41239.6|41219.6|1
1735550320000|2024-12-30 09:18:40|41243.1|41223.1|41245.6|41225.6|41245.6|41225.6|41243.1|41223.1|2
1735550330000|2024-12-30 09:18:50|41244|41224|41248.1|41228.1|41248.1|41228.1|41243.1|41223.1|10
1735550340000|2024-12-30 09:19:00|41246.5|41226.5|41244|41224|41248.1|41228.1|41244|41224|1
1735550350000|2024-12-30 09:19:10|41248.1|41228.1|41245.6|41225.6|41248.1|41228.1|41245.6|41225.6|12
1735550360000|2024-12-30 09:19:20|41247.1|41227.1|41250.6|41230.6|41250.6|41230.6|41247.1|41227.1|0
1735550370000|2024-12-30 09:19:30|41249|41229|41250.6|41230.6|41250.6|41230.6|41248.1|41228.1|3
1735550380000|2024-12-30 09:19:40|41248.1|41228.1|41248.1|41228.1|41249.6|41229.6|41248.1|41228.1|1
1735550390000|2024-12-30 09:19:50|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|41250.6|41230.6|3
1735550400000|2024-12-30 09:20:00|41253.1|41233.1|41258.1|41238.1|41258.1|41238.1|41253.1|41233.1|14
1735550410000|2024-12-30 09:20:10|41259|41239|41263.1|41243.1|41263.1|41243.1|41259|41239|1
1735550420000|2024-12-30 09:20:20|41261.5|41241.5|41263.1|41243.1|41263.1|41243.1|41261.5|41241.5|0
1735550430000|2024-12-30 09:20:30|41265.6|41245.6|41263.1|41243.1|41265.6|41245.6|41263.1|41243.1|2
1735550440000|2024-12-30 09:20:40|41264|41244|41265.6|41245.6|41265.6|41245.6|41264|41244|1
1735550450000|2024-12-30 09:20:50|41263.1|41243.1|41266.5|41246.5|41266.5|41246.5|41263.1|41243.1|0
1735550460000|2024-12-30 09:21:00|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|2
1735550470000|2024-12-30 09:21:10|41261.5|41241.5|41263.1|41243.1|41263.1|41243.1|41261.5|41241.5|0
1735550520000|2024-12-30 09:22:00|41261.5|41241.5|41263.1|41243.1|41263.1|41243.1|41261.5|41241.5|2
1735550530000|2024-12-30 09:22:10|41261.5|41241.5|41260.6|41240.6|41261.5|41241.5|41260.6|41240.6|0
1735550540000|2024-12-30 09:22:20|41265.6|41245.6|41268.1|41248.1|41268.1|41248.1|41265.6|41245.6|4
1735550580000|2024-12-30 09:23:00|41266.5|41246.5|41263.1|41243.1|41266.5|41246.5|41261.5|41241.5|2
1735550590000|2024-12-30 09:23:10|41261.5|41241.5|41260.6|41240.6|41261.5|41241.5|41260.6|41240.6|1
1735550600000|2024-12-30 09:23:20|41263.1|41243.1|41260.6|41240.6|41263.1|41243.1|41260.6|41240.6|0
1735550610000|2024-12-30 09:23:30|41262.2|41242.2|41263.1|41243.1|41263.1|41243.1|41260.6|41240.6|0
1735550620000|2024-12-30 09:23:40|41260.6|41240.6|41261.5|41241.5|41263.1|41243.1|41260.6|41240.6|0
1735550630000|2024-12-30 09:23:50|41262.2|41242.2|41263.1|41243.1|41263.1|41243.1|41262.2|41242.2|0
1735550640000|2024-12-30 09:24:00|41264.7|41244.7|41263.1|41243.1|41265.6|41245.6|41263.1|41243.1|23
1735550650000|2024-12-30 09:24:10|41261.5|41241.5|41265.6|41245.6|41265.6|41245.6|41261.5|41241.5|0
1735550660000|2024-12-30 09:24:20|41264.7|41244.7|41265.6|41245.6|41265.6|41245.6|41263.1|41243.1|1
1735550670000|2024-12-30 09:24:30|41263.1|41243.1|41265.6|41245.6|41268.1|41248.1|41263.1|41243.1|3
1735550690000|2024-12-30 09:24:50|41268.1|41248.1|41270.6|41250.6|41270.6|41250.6|41265.6|41245.6|4
1735550700000|2024-12-30 09:25:00|41268.1|41248.1|41262.4|41242.4|41268.1|41248.1|41262.4|41242.4|2
1735550710000|2024-12-30 09:25:10|41263.1|41243.1|41261.5|41241.5|41263.1|41243.1|41260.6|41240.6|0
1735550720000|2024-12-30 09:25:20|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|41263.1|41243.1|1
1735550730000|2024-12-30 09:25:30|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|41260.6|41240.6|0
1735550740000|2024-12-30 09:25:40|41262.2|41242.2|41263.1|41243.1|41263.1|41243.1|41262.2|41242.2|0
1735550750000|2024-12-30 09:25:50|41261.5|41241.5|41258.1|41238.1|41263.1|41243.1|41258.1|41238.1|7
1735550760000|2024-12-30 09:26:00|||||||||4
1735550790000|2024-12-30 09:26:30|41254.9|41234.9|41252.4|41232.4|41254.9|41234.9|41252.4|41232.4|3
1735550800000|2024-12-30 09:26:40|41251.5|41231.5|41250.6|41230.6|41253.1|41233.1|41250.6|41230.6|2
1735550810000|2024-12-30 09:26:50|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|41253.1|41233.1|0
1735550820000|2024-12-30 09:27:00|41251.5|41231.5|41250.6|41230.6|41253.1|41233.1|41250.6|41230.6|1
1735550830000|2024-12-30 09:27:10|41246.5|41226.5|41245.6|41225.6|41247.2|41227.2|41245.6|41225.6|4
1735550840000|2024-12-30 09:27:20|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41245.6|41225.6|0
1735550850000|2024-12-30 09:27:30|41249.7|41229.7|41250.6|41230.6|41250.6|41230.6|41249.7|41229.7|8
1735550860000|2024-12-30 09:27:40|||||||||1
1735550870000|2024-12-30 09:27:50|41249|41229|41249|41229|41249|41229|41249|41229|0
1735550880000|2024-12-30 09:28:00|41248.1|41228.1|41247.2|41227.2|41250.6|41230.6|41245.6|41225.6|9
1735550890000|2024-12-30 09:28:10|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|41248.1|41228.1|0
1735550900000|2024-12-30 09:28:20|41246.5|41226.5|41248.1|41228.1|41248.1|41228.1|41245.6|41225.6|1
1735550910000|2024-12-30 09:28:30|41246.5|41226.5|41248.1|41228.1|41248.1|41228.1|41246.5|41226.5|2
1735550920000|2024-12-30 09:28:40|41250.6|41230.6|41253.1|41233.1|41253.1|41233.1|41250.6|41230.6|0
1735550930000|2024-12-30 09:28:50|41254.7|41234.7|41258.1|41238.1|41258.1|41238.1|41254.7|41234.7|2
1735550940000|2024-12-30 09:29:00|41256.5|41236.5|41258.1|41238.1|41258.1|41238.1|41255.6|41235.6|1
1735550950000|2024-12-30 09:29:10|41255.6|41235.6|41253.1|41233.1|41255.6|41235.6|41253.1|41233.1|2
1735550960000|2024-12-30 09:29:20|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|41251.5|41231.5|0
1735550970000|2024-12-30 09:29:30|41253.1|41233.1|41254.7|41234.7|41254.7|41234.7|41253.1|41233.1|1
1735550980000|2024-12-30 09:29:40|41253.1|41233.1|41257.2|41237.2|41257.2|41237.2|41252.2|41232.2|4
1735550990000|2024-12-30 09:29:50|41259.7|41239.7|41259.7|41239.7|41260.6|41240.6|41259.7|41239.7|1
1735551000000|2024-12-30 09:30:00|41257.2|41237.2|41264.7|41244.7|41264.7|41244.7|41257.2|41237.2|1
1735551010000|2024-12-30 09:30:10|41265.6|41245.6|41268.1|41248.1|41269.7|41249.7|41265.6|41245.6|2
1735551020000|2024-12-30 09:30:20|41267.2|41247.2|41269.7|41249.7|41269.7|41249.7|41267.2|41247.2|0
1735551030000|2024-12-30 09:30:30|41268.1|41248.1|41269.7|41249.7|41269.7|41249.7|41268.1|41248.1|1
1735551040000|2024-12-30 09:30:40|41267.2|41247.2|41267.2|41247.2|41268.7|41248.7|41267.2|41247.2|1
1735551050000|2024-12-30 09:30:50|41268.1|41248.1|41267.2|41247.2|41269.7|41249.7|41267.2|41247.2|2
1735551060000|2024-12-30 09:31:00|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|1
1735551070000|2024-12-30 09:31:10|41260.6|41240.6|41262.2|41242.2|41262.2|41242.2|41259.7|41239.7|2
1735551090000|2024-12-30 09:31:30|41259.7|41239.7|41257.2|41237.2|41262.2|41242.2|41257.2|41237.2|2
1735551100000|2024-12-30 09:31:40|41255.6|41235.6|41254.7|41234.7|41255.6|41235.6|41254.7|41234.7|4
1735551110000|2024-12-30 09:31:50|||||||||1
1735551120000|2024-12-30 09:32:00|41256.3|41236.3|41254.7|41234.7|41256.3|41236.3|41254.7|41234.7|2
1735551130000|2024-12-30 09:32:10|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|41252.2|41232.2|0
1735551150000|2024-12-30 09:32:30|41257.2|41237.2|41255.6|41235.6|41257.2|41237.2|41255.6|41235.6|6
1735551160000|2024-12-30 09:32:40|41256.3|41236.3|41257.2|41237.2|41257.2|41237.2|41256.3|41236.3|5
1735551180000|2024-12-30 09:33:00|41256.3|41236.3|41257.2|41237.2|41257.2|41237.2|41254.7|41234.7|4
1735551200000|2024-12-30 09:33:20|41255.6|41235.6|41259.7|41239.7|41259.7|41239.7|41255.6|41235.6|6
1735551230000|2024-12-30 09:33:50|41257.2|41237.2|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|3
1735551240000|2024-12-30 09:34:00|41258.1|41238.1|41252.2|41232.2|41258.1|41238.1|41252.2|41232.2|2
1735551250000|2024-12-30 09:34:10|41250.6|41230.6|41249.7|41229.7|41250.6|41230.6|41247.2|41227.2|1
1735551270000|2024-12-30 09:34:30|||||||||2
1735551280000|2024-12-30 09:34:40|41247.2|41227.2|41244.7|41224.7|41247.2|41227.2|41244.7|41224.7|1
1735551290000|2024-12-30 09:34:50|||||||||3
1735551310000|2024-12-30 09:35:10|41245.6|41225.6|41242.2|41222.2|41245.6|41225.6|41242.2|41222.2|3
1735551320000|2024-12-30 09:35:20|41243.1|41223.1|41247.2|41227.2|41247.2|41227.2|41243.1|41223.1|0
1735551330000|2024-12-30 09:35:30|41245.6|41225.6|41242.2|41222.2|41245.6|41225.6|41242.2|41222.2|1
1735551340000|2024-12-30 09:35:40|||||||||2
1735551350000|2024-12-30 09:35:50|41244.7|41224.7|41242.2|41222.2|41244.7|41224.7|41242.2|41222.2|1
1735551360000|2024-12-30 09:36:00|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41242.2|41222.2|3
1735551370000|2024-12-30 09:36:10|41242.2|41222.2|41242.2|41222.2|41242.2|41222.2|41242.2|41222.2|1
1735551390000|2024-12-30 09:36:30|41240.6|41220.6|41238.1|41218.1|41240.6|41220.6|41238.1|41218.1|1
1735551400000|2024-12-30 09:36:40|||||||||1
1735551410000|2024-12-30 09:36:50|41237.2|41217.2|41237.2|41217.2|41237.2|41217.2|41229.7|41209.7|12
1735551420000|2024-12-30 09:37:00|41234.7|41214.7|41240.6|41220.6|41240.6|41220.6|41234.7|41214.7|1
1735551430000|2024-12-30 09:37:10|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|2
1735551440000|2024-12-30 09:37:20|41241.5|41221.5|41240.6|41220.6|41241.5|41221.5|41240.6|41220.6|0
1735551450000|2024-12-30 09:37:30|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|41239.7|41219.7|2
1735551460000|2024-12-30 09:37:40|41237.2|41217.2|41212.2|41192.2|41237.2|41217.2|41207.2|41187.2|18
1735551470000|2024-12-30 09:37:50|41210.6|41190.6|41207.2|41187.2|41212.2|41192.2|41207.2|41187.2|5
1735551480000|2024-12-30 09:38:00|41208.1|41188.1|41212.2|41192.2|41212.2|41192.2|41207.2|41187.2|5
1735551490000|2024-12-30 09:38:10|41213.8|41193.8|41214.7|41194.7|41214.7|41194.7|41212.2|41192.2|3
1735551500000|2024-12-30 09:38:20|41212.2|41192.2|41212.2|41192.2|41212.2|41192.2|41212.2|41192.2|0
1735551510000|2024-12-30 09:38:30|41214.7|41194.7|41214.7|41194.7|41214.7|41194.7|41214.7|41194.7|3
1735551520000|2024-12-30 09:38:40|41213.1|41193.1|41216.6|41196.6|41216.6|41196.6|41213.1|41193.1|16
1735551530000|2024-12-30 09:38:50|41218.1|41198.1|41223.1|41203.1|41223.1|41203.1|41218.1|41198.1|5
1735551540000|2024-12-30 09:39:00|41224.7|41204.7|41225.6|41205.6|41225.6|41205.6|41223.1|41203.1|4
1735551550000|2024-12-30 09:39:10|||||||||1
1735551560000|2024-12-30 09:39:20|41223.1|41203.1|41225.6|41205.6|41225.6|41205.6|41223.1|41203.1|2
1735551570000|2024-12-30 09:39:30|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|41223.1|41203.1|4
1735551580000|2024-12-30 09:39:40|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|41225.6|41205.6|2
1735551590000|2024-12-30 09:39:50|41226.6|41206.6|41228.1|41208.1|41228.1|41208.1|41225.6|41205.6|1
1735551600000|2024-12-30 09:40:00|41230|41210|41238.1|41218.1|41238.1|41218.1|41230|41210|9
1735551620000|2024-12-30 09:40:20|||||||||2
1735551640000|2024-12-30 09:40:40|41240.6|41220.6|41243.1|41223.1|41243.1|41223.1|41238.1|41218.1|2
1735551660000|2024-12-30 09:41:00|41240.6|41220.6|41235.6|41215.6|41240.6|41220.6|41235.6|41215.6|6
1735551670000|2024-12-30 09:41:10|41236.6|41216.6|41238.1|41218.1|41238.1|41218.1|41235.6|41215.6|0
1735551720000|2024-12-30 09:42:00|||||||||3
1735551740000|2024-12-30 09:42:20|41239.7|41219.7|41238.1|41218.1|41240.6|41220.6|41238.1|41218.1|1
1735551750000|2024-12-30 09:42:30|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|41240.6|41220.6|1
1735551760000|2024-12-30 09:42:40|41238.1|41218.1|41240.6|41220.6|41240.6|41220.6|41238.1|41218.1|1
1735551790000|2024-12-30 09:43:10|41241.6|41221.6|41239.1|41219.1|41244.1|41224.1|41239.1|41219.1|11
1735551800000|2024-12-30 09:43:20|41240.6|41220.6|41243.1|41223.1|41243.1|41223.1|41240.6|41220.6|16
1735551810000|2024-12-30 09:43:30|||||||||3
1735551820000|2024-12-30 09:43:40|41240.6|41220.6|41240.6|41220.6|41243.1|41223.1|41240.6|41220.6|0
1735551830000|2024-12-30 09:43:50|41243.1|41223.1|41243.1|41223.1|41243.1|41223.1|41240.6|41220.6|0
1735551840000|2024-12-30 09:44:00|41240.6|41220.6|41243.1|41223.1|41243.1|41223.1|41240.6|41220.6|2
1735551850000|2024-12-30 09:44:10|41241.6|41221.6|41240.6|41220.6|41241.6|41221.6|41240.6|41220.6|1
1735551860000|2024-12-30 09:44:20|41238.1|41218.1|41238.1|41218.1|41239.7|41219.7|41238.1|41218.1|0
1735551880000|2024-12-30 09:44:40|||||||||1
1735551890000|2024-12-30 09:44:50|||||||||1
1735551900000|2024-12-30 09:45:00|41235.6|41215.6|41222.2|41202.2|41235.6|41215.6|41222.2|41202.2|31
1735551910000|2024-12-30 09:45:10|41220.6|41200.6|41220.6|41200.6|41220.6|41200.6|41219.7|41199.7|0
1735551920000|2024-12-30 09:45:20|41219.1|41199.1|41218.1|41198.1|41219.1|41199.1|41215.6|41195.6|2
1735551930000|2024-12-30 09:45:30|41219.7|41199.7|41220.6|41200.6|41220.6|41200.6|41218.1|41198.1|3
1735551950000|2024-12-30 09:45:50|41219.7|41199.7|41218.1|41198.1|41219.7|41199.7|41218.1|41198.1|3
1735551960000|2024-12-30 09:46:00|41219.7|41199.7|41216.6|41196.6|41220.6|41200.6|41216.6|41196.6|10
1735551970000|2024-12-30 09:46:10|41218.1|41198.1|41216.6|41196.6|41220.6|41200.6|41216.6|41196.6|0
1735551980000|2024-12-30 09:46:20|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|41215.6|41195.6|0
1735551990000|2024-12-30 09:46:30|41213.1|41193.1|41218.1|41198.1|41218.1|41198.1|41213.1|41193.1|4
1735552000000|2024-12-30 09:46:40|41216.6|41196.6|41215.6|41195.6|41218.1|41198.1|41215.6|41195.6|3
1735552010000|2024-12-30 09:46:50|41218.1|41198.1|41216.6|41196.6|41218.1|41198.1|41216.6|41196.6|0
1735552020000|2024-12-30 09:47:00|41218.1|41198.1|41220.6|41200.6|41220.6|41200.6|41218.1|41198.1|0
1735552030000|2024-12-30 09:47:10|41218.1|41198.1|41213.1|41193.1|41218.1|41198.1|41213.1|41193.1|4
1735552040000|2024-12-30 09:47:20|41211.6|41191.6|41213.1|41193.1|41213.1|41193.1|41211.6|41191.6|1
1735552060000|2024-12-30 09:47:40|41211.6|41191.6|41210.6|41190.6|41211.6|41191.6|41209.1|41189.1|0
1735552070000|2024-12-30 09:47:50|41209.1|41189.1|41208.1|41188.1|41209.1|41189.1|41208.1|41188.1|0
1735552090000|2024-12-30 09:48:10|41211.6|41191.6|41208.1|41188.1|41211.6|41191.6|41208.1|41188.1|2
1735552100000|2024-12-30 09:48:20|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|41206.6|41186.6|3
1735552110000|2024-12-30 09:48:30|41208.1|41188.1|41204.1|41184.1|41208.1|41188.1|41204.1|41184.1|1
1735552130000|2024-12-30 09:48:50|||||||||4
1735552140000|2024-12-30 09:49:00|41200|41180|41199.1|41179.1|41200|41180|41197.5|41177.5|14
1735552150000|2024-12-30 09:49:10|41200.6|41180.6|41201.6|41181.6|41201.6|41181.6|41200.6|41180.6|7
1735552170000|2024-12-30 09:49:30|||||||||1
1735552180000|2024-12-30 09:49:40|41204.1|41184.1|41205.7|41185.7|41205.7|41185.7|41204.1|41184.1|2
1735552190000|2024-12-30 09:49:50|41206.6|41186.6|41205.7|41185.7|41208.2|41188.2|41205.7|41185.7|0
1735552200000|2024-12-30 09:50:00|41203.2|41183.2|41205.7|41185.7|41205.7|41185.7|41203.2|41183.2|2
1735552210000|2024-12-30 09:50:10|41206.6|41186.6|41213.2|41193.2|41213.2|41193.2|41206.6|41186.6|7
1735552240000|2024-12-30 09:50:40|41217.2|41197.2|41217.2|41197.2|41217.2|41197.2|41217.2|41197.2|2
1735552250000|2024-12-30 09:50:50|41222.2|41202.2|41227.2|41207.2|41227.2|41207.2|41222.2|41202.2|8
1735552260000|2024-12-30 09:51:00|41229.7|41209.7|41234.7|41214.7|41234.7|41214.7|41229.7|41209.7|4
1735552270000|2024-12-30 09:51:10|||||||||2
1735552280000|2024-12-30 09:51:20|41236.3|41216.3|41237.2|41217.2|41237.2|41217.2|41236.3|41216.3|0
1735552290000|2024-12-30 09:51:30|41238.8|41218.8|41239.7|41219.7|41239.7|41219.7|41238.8|41218.8|1
1735552300000|2024-12-30 09:51:40|||||||||2
1735552310000|2024-12-30 09:51:50|41238.2|41218.2|41239.7|41219.7|41239.7|41219.7|41238.2|41218.2|2
1735552320000|2024-12-30 09:52:00|41241.3|41221.3|41246.3|41226.3|41246.3|41226.3|41241.3|41221.3|7
1735552330000|2024-12-30 09:52:10|41244.7|41224.7|41258.8|41238.8|41258.8|41238.8|41244.7|41224.7|11
1735552340000|2024-12-30 09:52:20|41261.3|41241.3|41267.2|41247.2|41267.2|41247.2|41261.3|41241.3|2
1735552350000|2024-12-30 09:52:30|41264.7|41244.7|41262.2|41242.2|41267.2|41247.2|41262.2|41242.2|2
1735552360000|2024-12-30 09:52:40|41259.1|41239.1|41252.2|41232.2|41259.1|41239.1|41252.2|41232.2|2
1735552370000|2024-12-30 09:52:50|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|41250.7|41230.7|1
1735552380000|2024-12-30 09:53:00|41249.1|41229.1|41249.7|41229.7|41249.7|41229.7|41248.2|41228.2|4
1735552390000|2024-12-30 09:53:10|41252.2|41232.2|41257.2|41237.2|41259.7|41239.7|41252.2|41232.2|4
1735552400000|2024-12-30 09:53:20|41258.8|41238.8|41259.7|41239.7|41259.7|41239.7|41257.2|41237.2|0
1735552420000|2024-12-30 09:53:40|41262.2|41242.2|41259.7|41239.7|41262.2|41242.2|41259.7|41239.7|0
1735552440000|2024-12-30 09:54:00|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|0
1735552450000|2024-12-30 09:54:10|41263.8|41243.8|41266.3|41246.3|41266.3|41246.3|41263.8|41243.8|2
1735552460000|2024-12-30 09:54:20|41264.7|41244.7|41267.2|41247.2|41267.2|41247.2|41264.7|41244.7|0
1735552470000|2024-12-30 09:54:30|41265.7|41245.7|41264.7|41244.7|41265.7|41245.7|41264.7|41244.7|0
1735552490000|2024-12-30 09:54:50|41266.3|41246.3|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|3
1735552500000|2024-12-30 09:55:00|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41264.7|41244.7|0
1735552510000|2024-12-30 09:55:10|41264.7|41244.7|41262.2|41242.2|41264.7|41244.7|41262.2|41242.2|1
1735552520000|2024-12-30 09:55:20|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|2
1735552530000|2024-12-30 09:55:30|41267.2|41247.2|41264.7|41244.7|41267.2|41247.2|41264.7|41244.7|1
1735552540000|2024-12-30 09:55:40|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|41262.2|41242.2|0
1735552550000|2024-12-30 09:55:50|41263.2|41243.2|41267.2|41247.2|41267.2|41247.2|41263.2|41243.2|2
1735552560000|2024-12-30 09:56:00|41264.7|41244.7|41264.7|41244.7|41264.7|41244.7|41259.7|41239.7|27
1735552570000|2024-12-30 09:56:10|||||||||2
1735552580000|2024-12-30 09:56:20|41267.2|41247.2|41267.2|41247.2|41267.2|41247.2|41264.7|41244.7|0
1735552590000|2024-12-30 09:56:30|41264.7|41244.7|41262.2|41242.2|41267.2|41247.2|41262.2|41242.2|0
1735552600000|2024-12-30 09:56:40|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|41260.7|41240.7|0
1735552610000|2024-12-30 09:56:50|41262.2|41242.2|41257.2|41237.2|41262.2|41242.2|41257.2|41237.2|0
1735552620000|2024-12-30 09:57:00|||||||||4
1735552630000|2024-12-30 09:57:10|41254.1|41234.1|41252.2|41232.2|41254.1|41234.1|41252.2|41232.2|2
1735552640000|2024-12-30 09:57:20|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|41249.7|41229.7|2
1735552650000|2024-12-30 09:57:30|41248.2|41228.2|41244.7|41224.7|41248.2|41228.2|41244.7|41224.7|0
1735552660000|2024-12-30 09:57:40|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|41243.2|41223.2|0
1735552670000|2024-12-30 09:57:50|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|41244.7|41224.7|1
1735552680000|2024-12-30 09:58:00|41247.2|41227.2|41242.2|41222.2|41247.2|41227.2|41242.2|41222.2|1
1735552690000|2024-12-30 09:58:10|41243.8|41223.8|41242.2|41222.2|41244.7|41224.7|41242.2|41222.2|0
1735552710000|2024-12-30 09:58:30|41244.7|41224.7|41237.2|41217.2|41244.7|41224.7|41237.2|41217.2|8
1735552720000|2024-12-30 09:58:40|41234.7|41214.7|41232.2|41212.2|41234.7|41214.7|41232.2|41212.2|1
1735552730000|2024-12-30 09:58:50|41230.7|41210.7|41229.7|41209.7|41230.7|41210.7|41229.7|41209.7|0
1735552740000|2024-12-30 09:59:00|41231.3|41211.3|41229.7|41209.7|41232.2|41212.2|41229.7|41209.7|1
1735552750000|2024-12-30 09:59:10|41232.2|41212.2|41229.7|41209.7|41232.2|41212.2|41229.7|41209.7|0
1735552760000|2024-12-30 09:59:20|41227.2|41207.2|41229.7|41209.7|41232.2|41212.2|41227.2|41207.2|2
1735552770000|2024-12-30 09:59:30|41228.8|41208.8|41229.7|41209.7|41229.7|41209.7|41228.8|41208.8|1
1735552780000|2024-12-30 09:59:40|41227.2|41207.2|41232.2|41212.2|41232.2|41212.2|41227.2|41207.2|3
1735552790000|2024-12-30 09:59:50|41233.8|41213.8|41229.7|41209.7|41234.7|41214.7|41229.7|41209.7|4
1735552800000|2024-12-30 10:00:00|41232.2|41212.2|41229.7|41209.7|41232.2|41212.2|41228.2|41208.2|5
1735552820000|2024-12-30 10:00:20|41232.2|41212.2|41237.2|41217.2|41237.2|41217.2|41229.7|41209.7|1
1735552830000|2024-12-30 10:00:30|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|41234.7|41214.7|0
1735552840000|2024-12-30 10:00:40|41235.7|41215.7|41232.3|41212.3|41237.2|41217.2|41232.3|41212.3|0
1735552860000|2024-12-30 10:01:00|||||||||2
1735552870000|2024-12-30 10:01:10|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|2
1735552880000|2024-12-30 10:01:20|||||||||1
1735552890000|2024-12-30 10:01:30|41236.3|41216.3|41237.3|41217.3|41237.3|41217.3|41236.3|41216.3|1
1735552900000|2024-12-30 10:01:40|41234.8|41214.8|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|0
1735552910000|2024-12-30 10:01:50|41234.8|41214.8|41232.3|41212.3|41234.8|41214.8|41232.3|41212.3|2
1735552920000|2024-12-30 10:02:00|||||||||1
1735552930000|2024-12-30 10:02:10|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|2
1735552940000|2024-12-30 10:02:20|41236.3|41216.3|41234.8|41214.8|41236.3|41216.3|41234.8|41214.8|0
1735552950000|2024-12-30 10:02:30|41235.7|41215.7|41237.3|41217.3|41237.3|41217.3|41235.7|41215.7|0
1735552960000|2024-12-30 10:02:40|41238.8|41218.8|41237.3|41217.3|41238.8|41218.8|41237.3|41217.3|2
1735552970000|2024-12-30 10:02:50|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|41239.8|41219.8|0
1735552990000|2024-12-30 10:03:10|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|41237.3|41217.3|0
1735553000000|2024-12-30 10:03:20|41234.8|41214.8|41237.3|41217.3|41237.3|41217.3|41234.8|41214.8|1
1735553010000|2024-12-30 10:03:30|41238.2|41218.2|41237.3|41217.3|41238.2|41218.2|41237.3|41217.3|0
1735553030000|2024-12-30 10:03:50|41238.2|41218.2|41239.8|41219.8|41239.8|41219.8|41238.2|41218.2|2
1735553040000|2024-12-30 10:04:00|41241.3|41221.3|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|1
1735553060000|2024-12-30 10:04:20|41239.8|41219.8|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|1
1735553080000|2024-12-30 10:04:40|41240.7|41220.7|41239.8|41219.8|41240.7|41220.7|41239.8|41219.8|1
1735553090000|2024-12-30 10:04:50|41237.3|41217.3|41239.8|41219.8|41242.3|41222.3|41237.3|41217.3|4
1735553100000|2024-12-30 10:05:00|41242.3|41222.3|41237.3|41217.3|41242.3|41222.3|41237.3|41217.3|0
1735553110000|2024-12-30 10:05:10|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|41234.8|41214.8|0
1735553120000|2024-12-30 10:05:20|||||||||1
1735553150000|2024-12-30 10:05:50|41236.3|41216.3|41237.3|41217.3|41237.3|41217.3|41236.3|41216.3|0
1735553170000|2024-12-30 10:06:10|41238.8|41218.8|41238.8|41218.8|41238.8|41218.8|41238.8|41218.8|0
1735553190000|2024-12-30 10:06:30|41240.4|41220.4|41237.3|41217.3|41240.4|41220.4|41237.3|41217.3|0
1735553200000|2024-12-30 10:06:40|41239.8|41219.8|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|3
1735553220000|2024-12-30 10:07:00|41241.3|41221.3|41239.8|41219.8|41241.3|41221.3|41238.2|41218.2|0
1735553230000|2024-12-30 10:07:10|41242.3|41222.3|41239.8|41219.8|41242.3|41222.3|41239.8|41219.8|0
1735553240000|2024-12-30 10:07:20|41241.3|41221.3|41242.3|41222.3|41242.3|41222.3|41239.8|41219.8|0
1735553250000|2024-12-30 10:07:30|41246.3|41226.3|41254.8|41234.8|41257.3|41237.3|41246.3|41226.3|6
1735553260000|2024-12-30 10:07:40|41257.3|41237.3|41252.3|41232.3|41257.3|41237.3|41252.3|41232.3|1
1735553280000|2024-12-30 10:08:00|41250.7|41230.7|41248.8|41228.8|41252.3|41232.3|41248.8|41228.8|3
1735553290000|2024-12-30 10:08:10|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|41246.3|41226.3|0
1735553300000|2024-12-30 10:08:20|41247.9|41227.9|41248.8|41228.8|41248.8|41228.8|41246.3|41226.3|0
1735553320000|2024-12-30 10:08:40|41249.8|41229.8|41247.3|41227.3|41249.8|41229.8|41247.3|41227.3|3
1735553330000|2024-12-30 10:08:50|41248.8|41228.8|41249.8|41229.8|41249.8|41229.8|41248.8|41228.8|0
1735553340000|2024-12-30 10:09:00|41247.3|41227.3|41248.8|41228.8|41248.8|41228.8|41247.3|41227.3|0
1735553350000|2024-12-30 10:09:10|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|0
1735553380000|2024-12-30 10:09:40|41251.3|41231.3|41252.3|41232.3|41252.3|41232.3|41251.3|41231.3|0
1735553400000|2024-12-30 10:10:00|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|41249.8|41229.8|0
1735553420000|2024-12-30 10:10:20|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|0
1735553430000|2024-12-30 10:10:30|41249.8|41229.8|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1735553440000|2024-12-30 10:10:40|41250.7|41230.7|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1735553460000|2024-12-30 10:11:00|41250.7|41230.7|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1735553470000|2024-12-30 10:11:10|41250.7|41230.7|41252.3|41232.3|41252.3|41232.3|41249.8|41229.8|0
1735553480000|2024-12-30 10:11:20|41250.7|41230.7|41249.8|41229.8|41250.7|41230.7|41249.8|41229.8|0
1735553520000|2024-12-30 10:12:00|41251.3|41231.3|41259.8|41239.8|41259.8|41239.8|41251.3|41231.3|5
1735553530000|2024-12-30 10:12:10|41258.2|41238.2|41257.3|41237.3|41258.2|41238.2|41257.3|41237.3|0
1735553540000|2024-12-30 10:12:20|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|1
1735553550000|2024-12-30 10:12:30|41261.4|41241.4|41262.3|41242.3|41262.3|41242.3|41259.8|41239.8|0
1735553570000|2024-12-30 10:12:50|||||||||1
1735553590000|2024-12-30 10:13:10|41263.2|41243.2|41262.3|41242.3|41263.2|41243.2|41262.3|41242.3|4
1735553600000|2024-12-30 10:13:20|41259.8|41239.8|41262.3|41242.3|41262.3|41242.3|41259.8|41239.8|0
1735553610000|2024-12-30 10:13:30|||||||||3
1735553650000|2024-12-30 10:14:10|41261.4|41241.4|41259.8|41239.8|41262.3|41242.3|41259.8|41239.8|2
1735553660000|2024-12-30 10:14:20|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|0
1735553680000|2024-12-30 10:14:40|41259.8|41239.8|41257.3|41237.3|41259.8|41239.8|41257.3|41237.3|3
1735553690000|2024-12-30 10:14:50|41254.8|41234.8|41254.8|41234.8|41254.8|41234.8|41253.2|41233.2|4
1735553700000|2024-12-30 10:15:00|41252.3|41232.3|41249.8|41229.8|41252.3|41232.3|41249.8|41229.8|0
1735553750000|2024-12-30 10:15:50|41248.9|41228.9|41248.9|41228.9|41248.9|41228.9|41248.9|41228.9|5
1735553760000|2024-12-30 10:16:00|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|41252.3|41232.3|19
1735553770000|2024-12-30 10:16:10|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|41257.3|41237.3|1
1735553780000|2024-12-30 10:16:20|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|41259.8|41239.8|2
1735553790000|2024-12-30 10:16:30|41261.4|41241.4|41262.3|41242.3|41262.3|41242.3|41261.4|41241.4|0
1735553830000|2024-12-30 10:17:10|41263.9|41243.9|41263.9|41243.9|41263.9|41243.9|41263.9|41243.9|1
1735553840000|2024-12-30 10:17:20|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|0
1735553850000|2024-12-30 10:17:30|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|0
1735553860000|2024-12-30 10:17:40|41265.7|41245.7|41264.8|41244.8|41267.3|41247.3|41264.8|41244.8|2
1735553870000|2024-12-30 10:17:50|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|0
1735553900000|2024-12-30 10:18:20|41269.8|41249.8|41267.3|41247.3|41269.8|41249.8|41267.3|41247.3|4
1735553910000|2024-12-30 10:18:30|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|41265.7|41245.7|1
1735553920000|2024-12-30 10:18:40|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|1
1735553930000|2024-12-30 10:18:50|41264.8|41244.8|41267.3|41247.3|41267.3|41247.3|41264.8|41244.8|0
1735553940000|2024-12-30 10:19:00|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|41264.8|41244.8|1
1735553950000|2024-12-30 10:19:10|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|41267.3|41247.3|0
1735553960000|2024-12-30 10:19:20|||||||||6
1735553980000|2024-12-30 10:19:40|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|1
1735553990000|2024-12-30 10:19:50|41274.8|41254.8|41277.3|41257.3|41277.3|41257.3|41274.8|41254.8|2
1735554000000|2024-12-30 10:20:00|41278.9|41258.9|41279.8|41259.8|41279.8|41259.8|41278.9|41258.9|3
1735554010000|2024-12-30 10:20:10|||||||||1
1735554040000|2024-12-30 10:20:40|||||||||3
1735554050000|2024-12-30 10:20:50|41282.3|41262.3|41283.9|41263.9|41283.9|41263.9|41282.3|41262.3|1
1735554060000|2024-12-30 10:21:00|41281.4|41261.4|41279.8|41259.8|41283.9|41263.9|41279.8|41259.8|3
1735554070000|2024-12-30 10:21:10|41278.9|41258.9|41277.3|41257.3|41278.9|41258.9|41277.3|41257.3|1
1735554080000|2024-12-30 10:21:20|41274.8|41254.8|41272.3|41252.3|41274.8|41254.8|41272.3|41252.3|1
1735554090000|2024-12-30 10:21:30|41270.7|41250.7|41272.3|41252.3|41272.3|41252.3|41270.7|41250.7|0
1735554110000|2024-12-30 10:21:50|41269.8|41249.8|41272.3|41252.3|41272.3|41252.3|41269.8|41249.8|0
1735554140000|2024-12-30 10:22:20|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|41269.8|41249.8|3
1735554170000|2024-12-30 10:22:50|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|41272.3|41252.3|1
1735554190000|2024-12-30 10:23:10|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|41274.8|41254.8|0
1735554210000|2024-12-30 10:23:30|41273.2|41253.2|41272.3|41252.3|41273.2|41253.2|41272.3|41252.3|0
1735554220000|2024-12-30 10:23:40|41270.7|41250.7|41269.8|41249.8|41270.7|41250.7|41269.8|41249.8|1
1735554260000|2024-12-30 10:24:20|41268.2|41248.2|41267.3|41247.3|41268.2|41248.2|41267.3|41247.3|1
1735554270000|2024-12-30 10:24:30|||||||||2
1735554280000|2024-12-30 10:24:40|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|41262.3|41242.3|3
1735554290000|2024-12-30 10:24:50|41264.8|41244.8|41269.8|41249.8|41269.8|41249.8|41264.8|41244.8|4
1735554300000|2024-12-30 10:25:00|41272.3|41252.3|41274.8|41254.8|41274.8|41254.8|41272.3|41252.3|2
1735554310000|2024-12-30 10:25:10|41277.3|41257.3|41281.4|41261.4|41281.4|41261.4|41277.3|41257.3|3
1735554330000|2024-12-30 10:25:30|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|41283.9|41263.9|1
1735554370000|2024-12-30 10:26:10|41287.3|41267.3|41289.8|41269.8|41289.8|41269.8|41287.3|41267.3|15
1735554380000|2024-12-30 10:26:20|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|41287.3|41267.3|0
1735554410000|2024-12-30 10:26:50|41289.8|41269.8|41292.3|41272.3|41292.3|41272.3|41289.8|41269.8|3
1735554420000|2024-12-30 10:27:00|41294.8|41274.8|41294.8|41274.8|41294.8|41274.8|41293.9|41273.9|6
1735554430000|2024-12-30 10:27:10|41293.9|41273.9|41294.8|41274.8|41294.8|41274.8|41292.3|41272.3|5
1735554440000|2024-12-30 10:27:20|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|41292.3|41272.3|3
1735554450000|2024-12-30 10:27:30|41294.8|41274.8|41292.3|41272.3|41294.8|41274.8|41292.3|41272.3|0
1735554460000|2024-12-30 10:27:40|41293.9|41273.9|41297.3|41277.3|41297.3|41277.3|41293.9|41273.9|2
1735554470000|2024-12-30 10:27:50|41295.7|41275.7|41294.8|41274.8|41295.7|41275.7|41292.3|41272.3|0
1735554480000|2024-12-30 10:28:00|41293.2|41273.2|41297.3|41277.3|41297.3|41277.3|41292.3|41272.3|1
1735554490000|2024-12-30 10:28:10|||||||||1
1735554500000|2024-12-30 10:28:20|41294.8|41274.8|41294.8|41274.8|41297.3|41277.3|41294.8|41274.8|1
1735554510000|2024-12-30 10:28:30|41293.2|41273.2|41292.3|41272.3|41293.2|41273.2|41292.3|41272.3|0
1735554520000|2024-12-30 10:28:40|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|41297.3|41277.3|2
1735554540000|2024-12-30 10:29:00|||||||||3
1735554560000|2024-12-30 10:29:20|41302.3|41282.3|41304.8|41284.8|41304.8|41284.8|41302.3|41282.3|2
1735554570000|2024-12-30 10:29:30|41306.4|41286.4|41309.8|41289.8|41309.8|41289.8|41304.8|41284.8|2
1735554580000|2024-12-30 10:29:40|41312.3|41292.3|41309.8|41289.8|41312.3|41292.3|41309.8|41289.8|1
1735554600000|2024-12-30 10:30:00|41308.3|41288.3|41307.3|41287.3|41308.9|41288.9|41307.3|41287.3|0
1735554640000|2024-12-30 10:30:40|||||||||4
1735554650000|2024-12-30 10:30:50|41304.8|41284.8|41307.3|41287.3|41307.3|41287.3|41304.8|41284.8|0
1735554670000|2024-12-30 10:31:10|41304.8|41284.8|41302.3|41282.3|41304.8|41284.8|41302.3|41282.3|0
1735554690000|2024-12-30 10:31:30|||||||||1
1735554720000|2024-12-30 10:32:00|||||||||3
1735554750000|2024-12-30 10:32:30|||||||||3
1735554780000|2024-12-30 10:33:00|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|41299.8|41279.8|3
1735554840000|2024-12-30 10:34:00|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|41302.3|41282.3|5
1735554860000|2024-12-30 10:34:20|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|41303.3|41283.3|16
1735554870000|2024-12-30 10:34:30|41307.3|41287.3|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|2
1735554890000|2024-12-30 10:34:50|41307.3|41287.3|41309.8|41289.8|41309.8|41289.8|41307.3|41287.3|0
1735554900000|2024-12-30 10:35:00|41312.3|41292.3|41314.8|41294.8|41314.8|41294.8|41312.3|41292.3|1
1735554910000|2024-12-30 10:35:10|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|41313.9|41293.9|0
1735554920000|2024-12-30 10:35:20|41313.3|41293.3|41312.3|41292.3|41313.3|41293.3|41312.3|41292.3|0
1735554930000|2024-12-30 10:35:30|41313.9|41293.9|41314.8|41294.8|41314.8|41294.8|41313.9|41293.9|3
1735554950000|2024-12-30 10:35:50|41317.3|41297.3|41317.3|41297.3|41317.3|41297.3|41315.8|41295.8|1
1735554970000|2024-12-30 10:36:10|||||||||1
1735554980000|2024-12-30 10:36:20|41318.9|41298.9|41318.9|41298.9|41318.9|41298.9|41318.9|41298.9|0
1735554990000|2024-12-30 10:36:30|41319.8|41299.8|41319.8|41299.8|41319.8|41299.8|41317.3|41297.3|2
1735555010000|2024-12-30 10:36:50|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|41322.3|41302.3|2
1735555020000|2024-12-30 10:37:00|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|3
1735555030000|2024-12-30 10:37:10|41327.3|41307.3|41324.8|41304.8|41327.3|41307.3|41324.8|41304.8|1
1735555040000|2024-12-30 10:37:20|41323.3|41303.3|41324.8|41304.8|41324.8|41304.8|41323.3|41303.3|1
1735555050000|2024-12-30 10:37:30|41323.3|41303.3|41322.3|41302.3|41324.8|41304.8|41322.3|41302.3|0
1735555070000|2024-12-30 10:37:50|41324.8|41304.8|41324.8|41304.8|41324.8|41304.8|41322.3|41302.3|1
1735555080000|2024-12-30 10:38:00|41326.4|41306.4|41327.3|41307.3|41327.3|41307.3|41326.4|41306.4|0
1735555110000|2024-12-30 10:38:30|41332.3|41312.3|41334.8|41314.8|41334.8|41314.8|41332.3|41312.3|4
1735555120000|2024-12-30 10:38:40|41336.4|41316.4|41334.8|41314.8|41337.3|41317.3|41334.8|41314.8|4
1735555140000|2024-12-30 10:39:00|41332.3|41312.3|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|3
1735555170000|2024-12-30 10:39:30|||||||||8
1735555190000|2024-12-30 10:39:50|||||||||2
1735555200000|2024-12-30 10:40:00|41331.4|41311.4|41332.3|41312.3|41332.3|41312.3|41331.4|41311.4|8
1735555210000|2024-12-30 10:40:10|41327.3|41307.3|41332.3|41312.3|41332.3|41312.3|41327.3|41307.3|4
1735555220000|2024-12-30 10:40:20|41330.8|41310.8|41329.8|41309.8|41332.3|41312.3|41329.8|41309.8|1
1735555230000|2024-12-30 10:40:30|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|41327.3|41307.3|0
1735555250000|2024-12-30 10:40:50|41330.8|41310.8|41332.3|41312.3|41332.3|41312.3|41329.8|41309.8|1
1735555260000|2024-12-30 10:41:00|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|4
1735555270000|2024-12-30 10:41:10|||||||||2
1735555290000|2024-12-30 10:41:30|41331.4|41311.4|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|0
1735555300000|2024-12-30 10:41:40|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|0
1735555320000|2024-12-30 10:42:00|41331.4|41311.4|41324.9|41304.9|41332.4|41312.4|41324.9|41304.9|2
1735555330000|2024-12-30 10:42:10|41326.4|41306.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|0
1735555360000|2024-12-30 10:42:40|41325.8|41305.8|41329.9|41309.9|41329.9|41309.9|41325.8|41305.8|0
1735555370000|2024-12-30 10:42:50|41327.4|41307.4|41329.9|41309.9|41329.9|41309.9|41327.4|41307.4|0
1735555380000|2024-12-30 10:43:00|41332.4|41312.4|41330.8|41310.8|41332.4|41312.4|41330.8|41310.8|0
1735555390000|2024-12-30 10:43:10|41329.9|41309.9|41332.4|41312.4|41332.4|41312.4|41329.9|41309.9|0
1735555400000|2024-12-30 10:43:20|||||||||3
1735555410000|2024-12-30 10:43:30|41334.9|41314.9|41332.4|41312.4|41334.9|41314.9|41332.4|41312.4|1
1735555420000|2024-12-30 10:43:40|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|1
1735555440000|2024-12-30 10:44:00|41327.4|41307.4|41324.9|41304.9|41327.4|41307.4|41324.9|41304.9|3
1735555450000|2024-12-30 10:44:10|41322.4|41302.4|41324.9|41304.9|41324.9|41304.9|41322.4|41302.4|0
1735555460000|2024-12-30 10:44:20|41322.4|41302.4|41322.4|41302.4|41323.9|41303.9|41322.4|41302.4|0
1735555470000|2024-12-30 10:44:30|41323.9|41303.9|41324.9|41304.9|41324.9|41304.9|41323.9|41303.9|2
1735555480000|2024-12-30 10:44:40|41322.4|41302.4|41322.4|41302.4|41324.9|41304.9|41322.4|41302.4|1
1735555490000|2024-12-30 10:44:50|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|41319.9|41299.9|0
1735555500000|2024-12-30 10:45:00|41320.8|41300.8|41322.4|41302.4|41323.9|41303.9|41319.9|41299.9|1
1735555510000|2024-12-30 10:45:10|41319.9|41299.9|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|1
1735555520000|2024-12-30 10:45:20|41322.4|41302.4|41319.9|41299.9|41322.4|41302.4|41319.9|41299.9|0
1735555530000|2024-12-30 10:45:30|||||||||2
1735555540000|2024-12-30 10:45:40|41318.3|41298.3|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|1
1735555560000|2024-12-30 10:46:00|||||||||1
1735555620000|2024-12-30 10:47:00|||||||||3
1735555650000|2024-12-30 10:47:30|41316.4|41296.4|41314.9|41294.9|41316.4|41296.4|41314.9|41294.9|2
1735555680000|2024-12-30 10:48:00|41315.8|41295.8|41312.4|41292.4|41317.4|41297.4|41312.4|41292.4|0
1735555760000|2024-12-30 10:49:20|41313.3|41293.3|41317.4|41297.4|41317.4|41297.4|41313.3|41293.3|4
1735555780000|2024-12-30 10:49:40|41318.9|41298.9|41318.9|41298.9|41318.9|41298.9|41318.9|41298.9|3
1735555790000|2024-12-30 10:49:50|||||||||1
1735555800000|2024-12-30 10:50:00|||||||||1
1735555810000|2024-12-30 10:50:10|41320.5|41300.5|41333.3|41313.3|41333.3|41313.3|41320.5|41300.5|5
1735555820000|2024-12-30 10:50:20|41335.8|41315.8|41334.9|41314.9|41335.8|41315.8|41334.9|41314.9|3
1735555830000|2024-12-30 10:50:30|41332.4|41312.4|41334.9|41314.9|41334.9|41314.9|41332.4|41312.4|0
1735555840000|2024-12-30 10:50:40|41332.4|41312.4|41334.9|41314.9|41334.9|41314.9|41332.4|41312.4|0
1735555850000|2024-12-30 10:50:50|41332.4|41312.4|41329.9|41309.9|41332.4|41312.4|41329.9|41309.9|2
1735555860000|2024-12-30 10:51:00|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|0
1735555870000|2024-12-30 10:51:10|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|41333.3|41313.3|3
1735555880000|2024-12-30 10:51:20|41334.9|41314.9|41333.3|41313.3|41334.9|41314.9|41333.3|41313.3|3
1735555890000|2024-12-30 10:51:30|41332.4|41312.4|41330.8|41310.8|41332.4|41312.4|41330.8|41310.8|0
1735555900000|2024-12-30 10:51:40|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|0
1735555920000|2024-12-30 10:52:00|41332.4|41312.4|41332.4|41312.4|41332.4|41312.4|41330.8|41310.8|0
1735555930000|2024-12-30 10:52:10|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|41330.8|41310.8|0
1735555940000|2024-12-30 10:52:20|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|41329.9|41309.9|0
1735555960000|2024-12-30 10:52:40|||||||||1
1735555970000|2024-12-30 10:52:50|41332.4|41312.4|41327.4|41307.4|41332.4|41312.4|41327.4|41307.4|3
1735555980000|2024-12-30 10:53:00|41325.8|41305.8|41322.4|41302.4|41325.8|41305.8|41322.4|41302.4|3
1735556000000|2024-12-30 10:53:20|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|41320.8|41300.8|2
1735556010000|2024-12-30 10:53:30|41319.9|41299.9|41317.4|41297.4|41319.9|41299.9|41317.4|41297.4|0
1735556020000|2024-12-30 10:53:40|||||||||1
1735556030000|2024-12-30 10:53:50|41314.9|41294.9|41312.4|41292.4|41314.9|41294.9|41312.4|41292.4|1
1735556040000|2024-12-30 10:54:00|41311.5|41291.5|41309.9|41289.9|41311.5|41291.5|41309.9|41289.9|0
1735556050000|2024-12-30 10:54:10|41307.4|41287.4|41304.9|41284.9|41307.4|41287.4|41304.9|41284.9|12
1735556060000|2024-12-30 10:54:20|41306.5|41286.5|41302.4|41282.4|41307.4|41287.4|41302.4|41282.4|1
1735556070000|2024-12-30 10:54:30|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|41304.9|41284.9|1
1735556080000|2024-12-30 10:54:40|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|0
1735556090000|2024-12-30 10:54:50|41301.5|41281.5|41301.5|41281.5|41301.5|41281.5|41301.5|41281.5|2
1735556100000|2024-12-30 10:55:00|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|41297.4|41277.4|14
1735556110000|2024-12-30 10:55:10|||||||||1
1735556120000|2024-12-30 10:55:20|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|1
1735556130000|2024-12-30 10:55:30|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|41302.4|41282.4|0
1735556140000|2024-12-30 10:55:40|41304|41284|41302.4|41282.4|41304|41284|41302.4|41282.4|0
1735556150000|2024-12-30 10:55:50|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|41299.9|41279.9|2
1735556170000|2024-12-30 10:56:10|41302.4|41282.4|41299.9|41279.9|41302.4|41282.4|41299.9|41279.9|1
1735556180000|2024-12-30 10:56:20|41301.5|41281.5|41302.4|41282.4|41302.4|41282.4|41300.8|41280.8|5
1735556200000|2024-12-30 10:56:40|41301.5|41281.5|41299.9|41279.9|41301.5|41281.5|41299.9|41279.9|1
1735556210000|2024-12-30 10:56:50|41300.8|41280.8|41299.9|41279.9|41300.8|41280.8|41299.9|41279.9|23
1735556220000|2024-12-30 10:57:00|41298.3|41278.3|41297.4|41277.4|41299.9|41279.9|41297.4|41277.4|0
1735556230000|2024-12-30 10:57:10|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|41294.9|41274.9|2
1735556270000|2024-12-30 10:57:50|41293.3|41273.3|41289.9|41269.9|41293.3|41273.3|41289.9|41269.9|0
1735556280000|2024-12-30 10:58:00|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|0
1735556290000|2024-12-30 10:58:10|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|0
1735556300000|2024-12-30 10:58:20|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|41287.4|41267.4|2
1735556310000|2024-12-30 10:58:30|41285.8|41265.8|41282.4|41262.4|41285.8|41265.8|41279.9|41259.9|2
1735556320000|2024-12-30 10:58:40|41280.8|41260.8|41279.9|41259.9|41280.8|41260.8|41279.9|41259.9|0
1735556330000|2024-12-30 10:58:50|41275.8|41255.8|41277.4|41257.4|41277.4|41257.4|41275.8|41255.8|2
1735556340000|2024-12-30 10:59:00|||||||||1
1735556350000|2024-12-30 10:59:10|||||||||1
1735556370000|2024-12-30 10:59:30|||||||||1
1735556390000|2024-12-30 10:59:50|41274.9|41254.9|41275.8|41255.8|41275.8|41255.8|41274.9|41254.9|4
1735556400000|2024-12-30 11:00:00|41274.9|41254.9|41272.4|41252.4|41277.4|41257.4|41272.4|41252.4|4
1735556410000|2024-12-30 11:00:10|41271.5|41251.5|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|1
1735556420000|2024-12-30 11:00:20|41269.9|41249.9|41272.4|41252.4|41272.4|41252.4|41269.9|41249.9|0
1735556430000|2024-12-30 11:00:30|41270.8|41250.8|41272.4|41252.4|41272.4|41252.4|41270.8|41250.8|0
1735556440000|2024-12-30 11:00:40|41270.8|41250.8|41269.9|41249.9|41272.4|41252.4|41269.9|41249.9|3
1735556460000|2024-12-30 11:01:00|41269|41249|41269.9|41249.9|41269.9|41249.9|41267.4|41247.4|7
1735556480000|2024-12-30 11:01:20|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|41267.4|41247.4|0
1735556490000|2024-12-30 11:01:30|41264.9|41244.9|41267.4|41247.4|41267.4|41247.4|41262.4|41242.4|2
1735556500000|2024-12-30 11:01:40|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|41269.9|41249.9|0
1735556520000|2024-12-30 11:02:00|41272.4|41252.4|41277.4|41257.4|41277.4|41257.4|41272.4|41252.4|2
1735556530000|2024-12-30 11:02:10|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|41279.9|41259.9|0
1735556550000|2024-12-30 11:02:30|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|41282.4|41262.4|0
1735556560000|2024-12-30 11:02:40|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|41284.9|41264.9|4
1735556570000|2024-12-30 11:02:50|41286.5|41266.5|41289.9|41269.9|41289.9|41269.9|41286.5|41266.5|0
1735556580000|2024-12-30 11:03:00|41288.3|41268.3|41287.4|41267.4|41288.3|41268.3|41287.4|41267.4|0
1735556590000|2024-12-30 11:03:10|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|41289.9|41269.9|2
1735556610000|2024-12-30 11:03:30|41291.5|41271.5|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|0
1735556630000|2024-12-30 11:03:50|41291.5|41271.5|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|0
1735556640000|2024-12-30 11:04:00|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|41292.4|41272.4|0
1735556690000|2024-12-30 11:04:50|41289|41269|41289.9|41269.9|41289.9|41269.9|41288.3|41268.3|6
1735556700000|2024-12-30 11:05:00|41291.5|41271.5|41289.9|41269.9|41292.4|41272.4|41289.9|41269.9|1
1735556720000|2024-12-30 11:05:20|41292.4|41272.4|41292.4|41272.4|41294.9|41274.9|41292.4|41272.4|2
1735556730000|2024-12-30 11:05:30|41293.3|41273.3|41299.9|41279.9|41299.9|41279.9|41292.4|41272.4|1
1735556760000|2024-12-30 11:06:00|41301.5|41281.5|41299.9|41279.9|41301.5|41281.5|41299.9|41279.9|1
1735556770000|2024-12-30 11:06:10|41302.4|41282.4|41304.9|41284.9|41304.9|41284.9|41299.9|41279.9|0
1735556780000|2024-12-30 11:06:20|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|41306.5|41286.5|0
1735556790000|2024-12-30 11:06:30|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|41308.1|41288.1|0
1735556800000|2024-12-30 11:06:40|41309|41289|41309|41289|41309|41289|41309|41289|0
1735556810000|2024-12-30 11:06:50|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|2
1735556820000|2024-12-30 11:07:00|41312.4|41292.4|41318.1|41298.1|41318.1|41298.1|41312.4|41292.4|5
1735556830000|2024-12-30 11:07:10|41319|41299|41320.6|41300.6|41320.6|41300.6|41319|41299|2
1735556840000|2024-12-30 11:07:20|41321.5|41301.5|41324|41304|41324|41304|41321.5|41301.5|0
1735556850000|2024-12-30 11:07:30|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|41324.9|41304.9|0
1735556860000|2024-12-30 11:07:40|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|7
1735556870000|2024-12-30 11:07:50|41319.9|41299.9|41316.5|41296.5|41319.9|41299.9|41316.5|41296.5|3
1735556880000|2024-12-30 11:08:00|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1735556900000|2024-12-30 11:08:20|||||||||3
1735556920000|2024-12-30 11:08:40|41321.5|41301.5|41324|41304|41324|41304|41321.5|41301.5|1
1735556930000|2024-12-30 11:08:50|41321.5|41301.5|41319.9|41299.9|41321.5|41301.5|41319.9|41299.9|0
1735556940000|2024-12-30 11:09:00|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|3
1735556950000|2024-12-30 11:09:10|41315.8|41295.8|41314.9|41294.9|41315.8|41295.8|41314.9|41294.9|2
1735556960000|2024-12-30 11:09:20|41313.4|41293.4|41313.4|41293.4|41314.9|41294.9|41312.4|41292.4|0
1735556970000|2024-12-30 11:09:30|41314.9|41294.9|41313.4|41293.4|41314.9|41294.9|41313.4|41293.4|0
1735556980000|2024-12-30 11:09:40|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1735557010000|2024-12-30 11:10:10|41314|41294|41314.9|41294.9|41314.9|41294.9|41314|41294|0
1735557050000|2024-12-30 11:10:50|||||||||1
1735557060000|2024-12-30 11:11:00|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|0
1735557080000|2024-12-30 11:11:20|41319|41299|41319.9|41299.9|41319.9|41299.9|41319|41299|1
1735557100000|2024-12-30 11:11:40|41320.9|41300.9|41322.4|41302.4|41322.4|41302.4|41320.9|41300.9|3
1735557110000|2024-12-30 11:11:50|41324|41304|41327.4|41307.4|41327.4|41307.4|41324|41304|4
1735557120000|2024-12-30 11:12:00|41324.9|41304.9|41324.9|41304.9|41326.5|41306.5|41324.9|41304.9|0
1735557130000|2024-12-30 11:12:10|41327.4|41307.4|41325.9|41305.9|41327.4|41307.4|41325.9|41305.9|0
1735557140000|2024-12-30 11:12:20|41322.4|41302.4|41324.9|41304.9|41324.9|41304.9|41322.4|41302.4|1
1735557150000|2024-12-30 11:12:30|41323.4|41303.4|41317.4|41297.4|41323.4|41303.4|41317.4|41297.4|4
1735557160000|2024-12-30 11:12:40|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|41314.9|41294.9|0
1735557170000|2024-12-30 11:12:50|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|41312.4|41292.4|0
1735557180000|2024-12-30 11:13:00|41309.9|41289.9|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|1
1735557190000|2024-12-30 11:13:10|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309|41289|0
1735557210000|2024-12-30 11:13:30|41311.5|41291.5|41309.9|41289.9|41312.4|41292.4|41307.4|41287.4|1
1735557220000|2024-12-30 11:13:40|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1735557240000|2024-12-30 11:14:00|41308.4|41288.4|41307.4|41287.4|41309.9|41289.9|41307.4|41287.4|1
1735557280000|2024-12-30 11:14:40|41305.9|41285.9|41304.9|41284.9|41305.9|41285.9|41304.9|41284.9|3
1735557290000|2024-12-30 11:14:50|41302.4|41282.4|41296.5|41276.5|41304.9|41284.9|41296.5|41276.5|6
1735557300000|2024-12-30 11:15:00|41295.6|41275.6|41297.4|41277.4|41297.4|41277.4|41290.9|41270.9|9
1735557340000|2024-12-30 11:15:40|41301.5|41281.5|41301.5|41281.5|41301.5|41281.5|41301.5|41281.5|3
1735557360000|2024-12-30 11:16:00|41303.1|41283.1|41302.4|41282.4|41304|41284|41302.4|41282.4|0
1735557380000|2024-12-30 11:16:20|41304|41284|41307.4|41287.4|41307.4|41287.4|41302.4|41282.4|1
1735557400000|2024-12-30 11:16:40|||||||||3
1735557410000|2024-12-30 11:16:50|41309|41289|41309.9|41289.9|41309.9|41289.9|41309|41289|1
1735557430000|2024-12-30 11:17:10|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|0
1735557440000|2024-12-30 11:17:20|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|5
1735557450000|2024-12-30 11:17:30|41307.4|41287.4|41309.9|41289.9|41309.9|41289.9|41307.4|41287.4|0
1735557460000|2024-12-30 11:17:40|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|41307.4|41287.4|0
1735557510000|2024-12-30 11:18:30|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|41309.9|41289.9|1
1735557520000|2024-12-30 11:18:40|41311.5|41291.5|41311.5|41291.5|41311.5|41291.5|41311.5|41291.5|0
1735557530000|2024-12-30 11:18:50|41309.9|41289.9|41312.4|41292.4|41312.4|41292.4|41309.9|41289.9|0
1735557540000|2024-12-30 11:19:00|||||||||1
1735557570000|2024-12-30 11:19:30|||||||||3
1735557600000|2024-12-30 11:20:00|41313.4|41293.4|41314.3|41294.3|41314.3|41294.3|41313.4|41293.4|1
1735557610000|2024-12-30 11:20:10|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|41317.4|41297.4|2
1735557620000|2024-12-30 11:20:20|41319.9|41299.9|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|2
1735557630000|2024-12-30 11:20:30|41324.9|41304.9|41319.9|41299.9|41324.9|41304.9|41319.9|41299.9|2
1735557640000|2024-12-30 11:20:40|41317.4|41297.4|41319.9|41299.9|41319.9|41299.9|41317.4|41297.4|0
1735557650000|2024-12-30 11:20:50|41322.4|41302.4|41322.4|41302.4|41322.4|41302.4|41319.9|41299.9|2
1735557660000|2024-12-30 11:21:00|||||||||9
1735557670000|2024-12-30 11:21:10|41322.5|41302.5|41320|41300|41322.5|41302.5|41320|41300|0
1735557680000|2024-12-30 11:21:20|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|2
1735557690000|2024-12-30 11:21:30|||||||||5
1735557700000|2024-12-30 11:21:40|41323.4|41303.4|41327.5|41307.5|41327.5|41307.5|41322.5|41302.5|13
1735557710000|2024-12-30 11:21:50|41335|41315|41332.5|41312.5|41335|41315|41330|41310|10
1735557720000|2024-12-30 11:22:00|41335|41315|41335|41315|41335|41315|41335|41315|2
1735557740000|2024-12-30 11:22:20|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|41336.5|41316.5|0
1735557750000|2024-12-30 11:22:30|41335|41315|41337.5|41317.5|41337.5|41317.5|41334|41314|6
1735557760000|2024-12-30 11:22:40|41335|41315|41339|41319|41339|41319|41335|41315|2
1735557770000|2024-12-30 11:22:50|41341.5|41321.5|41342.5|41322.5|41344|41324|41341.5|41321.5|2
1735557780000|2024-12-30 11:23:00|41345|41325|41341.5|41321.5|41347.5|41327.5|41340|41320|17
1735557790000|2024-12-30 11:23:10|41340|41320|41340|41320|41340|41320|41340|41320|0
1735557800000|2024-12-30 11:23:20|41337.5|41317.5|41340.9|41320.9|41340.9|41320.9|41337.5|41317.5|2
1735557810000|2024-12-30 11:23:30|41337.5|41317.5|41328.4|41308.4|41337.5|41317.5|41328.4|41308.4|4
1735557820000|2024-12-30 11:23:40|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|41325.9|41305.9|1
1735557840000|2024-12-30 11:24:00|41324.3|41304.3|41323.4|41303.4|41325.9|41305.9|41323.4|41303.4|0
1735557850000|2024-12-30 11:24:10|41325.9|41305.9|41323.4|41303.4|41325.9|41305.9|41323.4|41303.4|1
1735557860000|2024-12-30 11:24:20|41325|41305|41325|41305|41325.9|41305.9|41325|41305|1
1735557880000|2024-12-30 11:24:40|41325.9|41305.9|41322.5|41302.5|41325.9|41305.9|41322.5|41302.5|2
1735557890000|2024-12-30 11:24:50|41325|41305|41325|41305|41325|41305|41325|41305|1
1735557900000|2024-12-30 11:25:00|41327.5|41307.5|41325|41305|41327.5|41307.5|41325|41305|0
1735557910000|2024-12-30 11:25:10|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41325|41305|0
1735557920000|2024-12-30 11:25:20|41325|41305|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1735557930000|2024-12-30 11:25:30|41324|41304|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1735557940000|2024-12-30 11:25:40|41320.9|41300.9|41318.4|41298.4|41320.9|41300.9|41318.4|41298.4|4
1735557960000|2024-12-30 11:26:00|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|0
1735557970000|2024-12-30 11:26:10|41315|41295|41312.5|41292.5|41315|41295|41312.5|41292.5|2
1735557990000|2024-12-30 11:26:30|41315|41295|41315|41295|41315|41295|41315|41295|4
1735558030000|2024-12-30 11:27:10|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|41317.5|41297.5|25
1735558050000|2024-12-30 11:27:30|41315|41295|41317.5|41297.5|41317.5|41297.5|41315|41295|0
1735558070000|2024-12-30 11:27:50|41320|41300|41320|41300|41322.5|41302.5|41320|41300|3
1735558080000|2024-12-30 11:28:00|41321.5|41301.5|41320|41300|41322.5|41302.5|41317.5|41297.5|2
1735558090000|2024-12-30 11:28:10|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1735558100000|2024-12-30 11:28:20|41320|41300|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1735558110000|2024-12-30 11:28:30|41320|41300|41321.5|41301.5|41322.5|41302.5|41320|41300|0
1735558120000|2024-12-30 11:28:40|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|2
1735558140000|2024-12-30 11:29:00|41327.5|41307.5|41327.5|41307.5|41327.5|41307.5|41325|41305|2
1735558150000|2024-12-30 11:29:10|41325.9|41305.9|41325|41305|41325.9|41305.9|41325|41305|0
1735558160000|2024-12-30 11:29:20|41327.5|41307.5|41325|41305|41327.5|41307.5|41325|41305|0
1735558190000|2024-12-30 11:29:50|41327.5|41307.5|41322.5|41302.5|41327.5|41307.5|41322.5|41302.5|0
1735558210000|2024-12-30 11:30:10|41325|41305|41322.5|41302.5|41325|41305|41320|41300|0
1735558220000|2024-12-30 11:30:20|41320.9|41300.9|41325|41305|41325|41305|41320.9|41300.9|0
1735558230000|2024-12-30 11:30:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41320.9|41300.9|0
1735558240000|2024-12-30 11:30:40|41320|41300|41320|41300|41320|41300|41320|41300|1
1735558250000|2024-12-30 11:30:50|41322.5|41302.5|41320|41300|41322.5|41302.5|41320|41300|3
1735558260000|2024-12-30 11:31:00|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|1
1735558270000|2024-12-30 11:31:10|41323.4|41303.4|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1735558300000|2024-12-30 11:31:40|41320.9|41300.9|41322.5|41302.5|41322.5|41302.5|41320|41300|0
1735558320000|2024-12-30 11:32:00|41320|41300|41320|41300|41320|41300|41320|41300|0
1735558330000|2024-12-30 11:32:10|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|0
1735558340000|2024-12-30 11:32:20|41320|41300|41320|41300|41320|41300|41320|41300|1
1735558350000|2024-12-30 11:32:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|4
1735558380000|2024-12-30 11:33:00|41320.9|41300.9|41320|41300|41320.9|41300.9|41320|41300|1
1735558390000|2024-12-30 11:33:10|41318.4|41298.4|41320|41300|41320|41300|41318.4|41298.4|1
1735558410000|2024-12-30 11:33:30|41322.5|41302.5|41320|41300|41322.5|41302.5|41317.5|41297.5|0
1735558450000|2024-12-30 11:34:10|41317.5|41297.5|41322.5|41302.5|41322.5|41302.5|41317.5|41297.5|2
1735558460000|2024-12-30 11:34:20|41323.4|41303.4|41325|41305|41327.5|41307.5|41323.4|41303.4|3
1735558470000|2024-12-30 11:34:30|||||||||1
1735558490000|2024-12-30 11:34:50|41327.5|41307.5|41322.5|41302.5|41327.5|41307.5|41322.5|41302.5|4
1735558500000|2024-12-30 11:35:00|41320.9|41300.9|41320|41300|41320.9|41300.9|41320|41300|2
1735558510000|2024-12-30 11:35:10|||||||||1
1735558520000|2024-12-30 11:35:20|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|41320.9|41300.9|6
1735558530000|2024-12-30 11:35:30|41323.4|41303.4|41324.3|41304.3|41324.3|41304.3|41323.4|41303.4|2
1735558540000|2024-12-30 11:35:40|41325.9|41305.9|41326.8|41306.8|41326.8|41306.8|41324.3|41304.3|4
1735558550000|2024-12-30 11:35:50|41324.3|41304.3|41324.1|41304.1|41324.3|41304.3|41323.4|41303.4|5
1735558560000|2024-12-30 11:36:00|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|3
1735558570000|2024-12-30 11:36:10|41324.1|41304.1|41325|41305|41325|41305|41324.1|41304.1|3
1735558590000|2024-12-30 11:36:30|41322.5|41302.5|41325|41305|41325|41305|41322.5|41302.5|0
1735558600000|2024-12-30 11:36:40|41323.4|41303.4|41326.6|41306.6|41326.6|41306.6|41322.5|41302.5|4
1735558620000|2024-12-30 11:37:00|41329.1|41309.1|41330|41310|41330|41310|41329.1|41309.1|2
1735558630000|2024-12-30 11:37:10|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|41332.5|41312.5|0
1735558650000|2024-12-30 11:37:30|41330.9|41310.9|41327.5|41307.5|41330.9|41310.9|41327.5|41307.5|2
1735558670000|2024-12-30 11:37:50|41330|41310|41327.5|41307.5|41330|41310|41327.5|41307.5|1
1735558680000|2024-12-30 11:38:00|41330.6|41310.6|41330|41310|41332.5|41312.5|41327.5|41307.5|8
1735558700000|2024-12-30 11:38:20|41328.4|41308.4|41330|41310|41330|41310|41328.4|41308.4|0
1735558710000|2024-12-30 11:38:30|41328.4|41308.4|41327.5|41307.5|41330|41310|41327.5|41307.5|0
1735558720000|2024-12-30 11:38:40|41328.4|41308.4|41330|41310|41332.5|41312.5|41327.5|41307.5|3
1735558730000|2024-12-30 11:38:50|41327.5|41307.5|41330|41310|41330|41310|41327.5|41307.5|1
1735558740000|2024-12-30 11:39:00|41331.6|41311.6|41330|41310|41332.5|41312.5|41330|41310|1
1735558750000|2024-12-30 11:39:10|41328.4|41308.4|41327.5|41307.5|41328.4|41308.4|41327.5|41307.5|0
1735558760000|2024-12-30 11:39:20|41328.4|41308.4|41332.5|41312.5|41332.5|41312.5|41328.4|41308.4|6
1735558770000|2024-12-30 11:39:30|41334.1|41314.1|41337.5|41317.5|41337.5|41317.5|41334.1|41314.1|2
1735558780000|2024-12-30 11:39:40|41340|41320|41337.5|41317.5|41340|41320|41337.5|41317.5|2
1735558790000|2024-12-30 11:39:50|41339.1|41319.1|41340|41320|41342.5|41322.5|41339.1|41319.1|2
1735558800000|2024-12-30 11:40:00|41338.4|41318.4|41337.5|41317.5|41338.4|41318.4|41337.5|41317.5|0
1735558820000|2024-12-30 11:40:20|||||||||1
1735558830000|2024-12-30 11:40:30|||||||||1
1735558860000|2024-12-30 11:41:00|41335|41315|41332.5|41312.5|41335|41315|41332.5|41312.5|7
1735558870000|2024-12-30 11:41:10|41328.4|41308.4|41327.5|41307.5|41328.4|41308.4|41327.5|41307.5|2
1735558880000|2024-12-30 11:41:20|41325|41305|41325|41305|41325|41305|41325|41305|0
1735558890000|2024-12-30 11:41:30|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|41322.5|41302.5|2
1735558900000|2024-12-30 11:41:40|41321.6|41301.6|41320|41300|41321.6|41301.6|41320|41300|1
1735558910000|2024-12-30 11:41:50|41322.5|41302.5|41327.5|41307.5|41327.5|41307.5|41322.5|41302.5|10
1735558920000|2024-12-30 11:42:00|41329.1|41309.1|41330|41310|41330|41310|41329.1|41309.1|0
1735558930000|2024-12-30 11:42:10|41329.1|41309.1|41325|41305|41329.1|41309.1|41325|41305|0
1735558940000|2024-12-30 11:42:20|41325.9|41305.9|41325|41305|41325.9|41305.9|41325|41305|2
1735558960000|2024-12-30 11:42:40|41323.4|41303.4|41322.5|41302.5|41325|41305|41322.5|41302.5|0
1735558990000|2024-12-30 11:43:10|41320|41300|41317.5|41297.5|41320|41300|41317.5|41297.5|2
1735559000000|2024-12-30 11:43:20|41315.9|41295.9|41315|41295|41317.5|41297.5|41315|41295|0
1735559040000|2024-12-30 11:44:00|41317.5|41297.5|41312.5|41292.5|41317.5|41297.5|41312.5|41292.5|5
1735559070000|2024-12-30 11:44:30|41315|41295|41315|41295|41315|41295|41315|41295|1
1735559080000|2024-12-30 11:44:40|41312.5|41292.5|41312.5|41292.5|41315|41295|41312.5|41292.5|0
1735559090000|2024-12-30 11:44:50|||||||||6
1735559100000|2024-12-30 11:45:00|41310.9|41290.9|41305|41285|41310.9|41290.9|41305|41285|0
1735559110000|2024-12-30 11:45:10|41307.5|41287.5|41305|41285|41307.5|41287.5|41305|41285|0
1735559120000|2024-12-30 11:45:20|41306.6|41286.6|41305|41285|41306.6|41286.6|41305|41285|0
1735559130000|2024-12-30 11:45:30|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|41302.5|41282.5|3
1735559140000|2024-12-30 11:45:40|41300|41280|41297.5|41277.5|41300|41280|41297.5|41277.5|4
1735559150000|2024-12-30 11:45:50|41300|41280|41300|41280|41300|41280|41300|41280|2
1735559160000|2024-12-30 11:46:00|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41295.9|41275.9|2
1735559170000|2024-12-30 11:46:10|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|41295.9|41275.9|1
1735559180000|2024-12-30 11:46:20|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|41297.5|41277.5|0
1735559220000|2024-12-30 11:47:00|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|41296.6|41276.6|0
1735559230000|2024-12-30 11:47:10|41295|41275|41295|41275|41295|41275|41295|41275|2
1735559240000|2024-12-30 11:47:20|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|2
1735559250000|2024-12-30 11:47:30|41290.9|41270.9|41290|41270|41290.9|41270.9|41290|41270|2
1735559260000|2024-12-30 11:47:40|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|0
1735559280000|2024-12-30 11:48:00|41290|41270|41289.1|41269.1|41290|41270|41287.5|41267.5|3
1735559290000|2024-12-30 11:48:10|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|0
1735559300000|2024-12-30 11:48:20|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|41292.5|41272.5|2
1735559310000|2024-12-30 11:48:30|41294.1|41274.1|41295.9|41275.9|41297.5|41277.5|41294.1|41274.1|1
1735559320000|2024-12-30 11:48:40|41296.6|41276.6|41297.5|41277.5|41297.5|41277.5|41296.6|41276.6|0
1735559330000|2024-12-30 11:48:50|41295|41275|41295|41275|41295|41275|41295|41275|0
1735559340000|2024-12-30 11:49:00|41296.6|41276.6|41295|41275|41297.5|41277.5|41295|41275|0
1735559370000|2024-12-30 11:49:30|41292.5|41272.5|41292.5|41272.5|41295|41275|41292.5|41272.5|0
1735559380000|2024-12-30 11:49:40|41291|41271|41290|41270|41291|41271|41290|41270|0
1735559390000|2024-12-30 11:49:50|||||||||1
1735559410000|2024-12-30 11:50:10|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|9
1735559430000|2024-12-30 11:50:30|||||||||1
1735559440000|2024-12-30 11:50:40|41285|41265|41283.5|41263.5|41285|41265|41283.5|41263.5|2
1735559470000|2024-12-30 11:51:10|41282.5|41262.5|41277.5|41257.5|41282.5|41262.5|41277.5|41257.5|8
1735559480000|2024-12-30 11:51:20|||||||||3
1735559490000|2024-12-30 11:51:30|41279.1|41259.1|41280|41260|41280|41260|41277.5|41257.5|0
1735559500000|2024-12-30 11:51:40|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|0
1735559520000|2024-12-30 11:52:00|41280|41260|41280|41260|41280|41260|41280|41260|1
1735559530000|2024-12-30 11:52:10|41278.5|41258.5|41280|41260|41280|41260|41277.5|41257.5|0
1735559550000|2024-12-30 11:52:30|41279.1|41259.1|41280|41260|41282.5|41262.5|41279.1|41259.1|4
1735559580000|2024-12-30 11:53:00|41281.6|41261.6|41282.5|41262.5|41282.5|41262.5|41281.6|41261.6|0
1735559590000|2024-12-30 11:53:10|41280|41260|41282.5|41262.5|41282.5|41262.5|41280|41260|0
1735559610000|2024-12-30 11:53:30|||||||||3
1735559620000|2024-12-30 11:53:40|41285|41265|41285|41265|41285|41265|41285|41265|0
1735559630000|2024-12-30 11:53:50|41283.5|41263.5|41285|41265|41285|41265|41282.5|41262.5|3
1735559640000|2024-12-30 11:54:00|41287.5|41267.5|41287.5|41267.5|41287.5|41267.5|41286|41266|0
1735559660000|2024-12-30 11:54:20|41286.6|41266.6|41282.5|41262.5|41286.6|41266.6|41282.5|41262.5|2
1735559670000|2024-12-30 11:54:30|41283.5|41263.5|41282.5|41262.5|41283.5|41263.5|41282.5|41262.5|1
1735559690000|2024-12-30 11:54:50|41284.1|41264.1|41286.6|41266.6|41287.5|41267.5|41282.5|41262.5|1
1735559700000|2024-12-30 11:55:00|41287.5|41267.5|41290|41270|41290|41270|41287.5|41267.5|3
1735559710000|2024-12-30 11:55:10|41289.1|41269.1|41287.5|41267.5|41289.1|41269.1|41285|41265|3
1735559720000|2024-12-30 11:55:20|41286|41266|41280|41260|41286|41266|41280|41260|3
1735559730000|2024-12-30 11:55:30|41279.1|41259.1|41282.5|41262.5|41282.5|41262.5|41278.5|41258.5|4
1735559740000|2024-12-30 11:55:40|41285|41265|41285|41265|41285|41265|41285|41265|0
1735559750000|2024-12-30 11:55:50|41286.6|41266.6|41290|41270|41290|41270|41286.6|41266.6|0
1735559760000|2024-12-30 11:56:00|41287.5|41267.5|41285|41265|41287.5|41267.5|41285|41265|2
1735559770000|2024-12-30 11:56:10|41286.6|41266.6|41285|41265|41287.5|41267.5|41285|41265|0
1735559800000|2024-12-30 11:56:40|||||||||4
1735559820000|2024-12-30 11:57:00|||||||||1
1735559830000|2024-12-30 11:57:10|41283.5|41263.5|41282.5|41262.5|41285|41265|41281.6|41261.6|5
1735559840000|2024-12-30 11:57:20|41284.1|41264.1|41285|41265|41285|41265|41284.1|41264.1|1
1735559850000|2024-12-30 11:57:30|41282.5|41262.5|41282.5|41262.5|41285|41265|41282.5|41262.5|0
1735559860000|2024-12-30 11:57:40|41280|41260|41280|41260|41280|41260|41280|41260|1
1735559870000|2024-12-30 11:57:50|||||||||1
1735559880000|2024-12-30 11:58:00|41278.5|41258.5|41278.5|41258.5|41278.5|41258.5|41278.5|41258.5|0
1735559900000|2024-12-30 11:58:20|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|41277.5|41257.5|4
1735559920000|2024-12-30 11:58:40|41274.4|41254.4|41267.5|41247.5|41274.4|41254.4|41267.5|41247.5|1
1735559930000|2024-12-30 11:58:50|41265|41245|41265|41245|41265|41245|41262.5|41242.5|0
1735559940000|2024-12-30 11:59:00|41262.5|41242.5|41254.1|41234.1|41262.5|41242.5|41254.1|41234.1|9
1735559950000|2024-12-30 11:59:10|41250|41230|41247.5|41227.5|41250|41230|41246|41226|5
1735559960000|2024-12-30 11:59:20|41248.5|41228.5|41247.5|41227.5|41248.5|41228.5|41247.5|41227.5|8
1735559980000|2024-12-30 11:59:40|41250|41230|41247.5|41227.5|41250|41230|41247.5|41227.5|3
1735559990000|2024-12-30 11:59:50|||||||||1
1735560000000|2024-12-30 12:00:00|41250.7|41230.7|41256.6|41236.6|41259.1|41239.1|41250.7|41230.7|9
1735560010000|2024-12-30 12:00:10|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|41257.5|41237.5|1
1735560030000|2024-12-30 12:00:30|41254.1|41234.1|41255|41235|41255|41235|41252.5|41232.5|4
1735560040000|2024-12-30 12:00:40|41252.5|41232.5|41252.5|41232.5|41257.5|41237.5|41252.5|41232.5|19
1735560050000|2024-12-30 12:00:50|41250|41230|41252.5|41232.5|41255|41235|41250|41230|1
1735560060000|2024-12-30 12:01:00|41250|41230|41237.5|41217.5|41250|41230|41237.5|41217.5|19
1735560070000|2024-12-30 12:01:10|41235|41215|41235|41215|41235|41215|41235|41215|2
1735560080000|2024-12-30 12:01:20|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|41235.1|41215.1|0
1735560090000|2024-12-30 12:01:30|41237.6|41217.6|41232.6|41212.6|41237.6|41217.6|41230.1|41210.1|21
1735560100000|2024-12-30 12:01:40|41233.5|41213.5|41235.1|41215.1|41235.1|41215.1|41233.5|41213.5|2
1735560110000|2024-12-30 12:01:50|41233.5|41213.5|41232.6|41212.6|41233.5|41213.5|41232.6|41212.6|0
1735560120000|2024-12-30 12:02:00|||||||||1
1735560130000|2024-12-30 12:02:10|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|41230.1|41210.1|0
1735560140000|2024-12-30 12:02:20|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|41232.6|41212.6|4
1735560150000|2024-12-30 12:02:30|41233.5|41213.5|41232.6|41212.6|41235.1|41215.1|41232.6|41212.6|1
1735560160000|2024-12-30 12:02:40|41230.1|41210.1|41227.6|41207.6|41230.1|41210.1|41227.6|41207.6|8
1735560180000|2024-12-30 12:03:00|41230.1|41210.1|41231.6|41211.6|41231.6|41211.6|41230.1|41210.1|3
1735560190000|2024-12-30 12:03:10|41234.1|41214.1|41235.1|41215.1|41235.1|41215.1|41234.1|41214.1|0
1735560200000|2024-12-30 12:03:20|41236.6|41216.6|41237.6|41217.6|41237.6|41217.6|41236.6|41216.6|1
1735560210000|2024-12-30 12:03:30|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|1
1735560220000|2024-12-30 12:03:40|41238.5|41218.5|41235.1|41215.1|41240.1|41220.1|41235.1|41215.1|6
1735560230000|2024-12-30 12:03:50|41230.1|41210.1|41235.1|41215.1|41235.1|41215.1|41230.1|41210.1|7
1735560240000|2024-12-30 12:04:00|41236.6|41216.6|41237.6|41217.6|41237.6|41217.6|41236.6|41216.6|0
1735560250000|2024-12-30 12:04:10|||||||||1
1735560260000|2024-12-30 12:04:20|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|4
1735560270000|2024-12-30 12:04:30|41237.6|41217.6|41241.6|41221.6|41241.6|41221.6|41237.6|41217.6|3
1735560280000|2024-12-30 12:04:40|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|5
1735560290000|2024-12-30 12:04:50|41243.5|41223.5|41242.6|41222.6|41245.1|41225.1|41242.6|41222.6|2
1735560310000|2024-12-30 12:05:10|41240.1|41220.1|41242.6|41222.6|41242.6|41222.6|41240.1|41220.1|1
1735560320000|2024-12-30 12:05:20|41243.5|41223.5|41245.1|41225.1|41245.1|41225.1|41243.5|41223.5|2
1735560330000|2024-12-30 12:05:30|41246|41226|41250.1|41230.1|41250.1|41230.1|41246|41226|1
1735560340000|2024-12-30 12:05:40|41251.6|41231.6|41255.1|41235.1|41255.1|41235.1|41251.6|41231.6|3
1735560350000|2024-12-30 12:05:50|41252.6|41232.6|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|3
1735560370000|2024-12-30 12:06:10|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|0
1735560380000|2024-12-30 12:06:20|41253.5|41233.5|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|5
1735560390000|2024-12-30 12:06:30|||||||||1
1735560400000|2024-12-30 12:06:40|41252.6|41232.6|41255.1|41235.1|41257.6|41237.6|41252.6|41232.6|12
1735560410000|2024-12-30 12:06:50|41253.5|41233.5|41257.6|41237.6|41257.6|41237.6|41253.5|41233.5|0
1735560420000|2024-12-30 12:07:00|41254.1|41234.1|41255.1|41235.1|41255.1|41235.1|41254.1|41234.1|4
1735560430000|2024-12-30 12:07:10|41252.6|41232.6|41252.6|41232.6|41256.6|41236.6|41252.6|41232.6|5
1735560440000|2024-12-30 12:07:20|41254.1|41234.1|41257.6|41237.6|41257.6|41237.6|41254.1|41234.1|0
1735560460000|2024-12-30 12:07:40|41258.5|41238.5|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|0
1735560470000|2024-12-30 12:07:50|41260.1|41240.1|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|2
1735560480000|2024-12-30 12:08:00|41256|41236|41247.6|41227.6|41256|41236|41247.6|41227.6|5
1735560490000|2024-12-30 12:08:10|41249.1|41229.1|41247.6|41227.6|41250.1|41230.1|41247.6|41227.6|1
1735560520000|2024-12-30 12:08:40|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|3
1735560530000|2024-12-30 12:08:50|41248.5|41228.5|41247.6|41227.6|41248.5|41228.5|41247.6|41227.6|0
1735560540000|2024-12-30 12:09:00|41249.4|41229.4|41250.1|41230.1|41252.6|41232.6|41249.4|41229.4|4
1735560550000|2024-12-30 12:09:10|41251.6|41231.6|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|0
1735560570000|2024-12-30 12:09:30|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|7
1735560580000|2024-12-30 12:09:40|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|2
1735560590000|2024-12-30 12:09:50|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|0
1735560600000|2024-12-30 12:10:00|41256.6|41236.6|41257.6|41237.6|41257.6|41237.6|41256|41236|1
1735560610000|2024-12-30 12:10:10|41252.6|41232.6|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|7
1735560620000|2024-12-30 12:10:20|41257.6|41237.6|41257.6|41237.6|41257.6|41237.6|41256|41236|2
1735560640000|2024-12-30 12:10:40|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|4
1735560650000|2024-12-30 12:10:50|41256.6|41236.6|41257.6|41237.6|41257.6|41237.6|41256.6|41236.6|0
1735560680000|2024-12-30 12:11:20|41255.1|41235.1|41252.6|41232.6|41255.1|41235.1|41252.6|41232.6|6
1735560690000|2024-12-30 12:11:30|41251|41231|41247.6|41227.6|41251.6|41231.6|41247.6|41227.6|2
1735560700000|2024-12-30 12:11:40|41245.1|41225.1|41245.1|41225.1|41247.6|41227.6|41245.1|41225.1|6
1735560710000|2024-12-30 12:11:50|41247.6|41227.6|41245.1|41225.1|41247.6|41227.6|41245.1|41225.1|0
1735560720000|2024-12-30 12:12:00|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41245.1|41225.1|0
1735560730000|2024-12-30 12:12:10|41246.6|41226.6|41247.6|41227.6|41247.6|41227.6|41245.1|41225.1|0
1735560750000|2024-12-30 12:12:30|||||||||4
1735560760000|2024-12-30 12:12:40|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|0
1735560770000|2024-12-30 12:12:50|41247.6|41227.6|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|3
1735560780000|2024-12-30 12:13:00|41251.6|41231.6|41252.6|41232.6|41252.6|41232.6|41251.6|41231.6|2
1735560790000|2024-12-30 12:13:10|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41254.1|41234.1|1
1735560810000|2024-12-30 12:13:30|41256|41236|41257.6|41237.6|41257.6|41237.6|41255.1|41235.1|2
1735560820000|2024-12-30 12:13:40|41256.7|41236.7|41255.1|41235.1|41256.7|41236.7|41255.1|41235.1|0
1735560830000|2024-12-30 12:13:50|41256.7|41236.7|41257.6|41237.6|41257.6|41237.6|41256.7|41236.7|0
1735560840000|2024-12-30 12:14:00|||||||||1
1735560850000|2024-12-30 12:14:10|41260.1|41240.1|41260.1|41240.1|41260.1|41240.1|41257.6|41237.6|0
1735560870000|2024-12-30 12:14:30|41262.6|41242.6|41262.6|41242.6|41262.6|41242.6|41262.6|41242.6|1
1735560890000|2024-12-30 12:14:50|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|41264.2|41244.2|0
1735560900000|2024-12-30 12:15:00|41265.1|41245.1|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|7
1735560910000|2024-12-30 12:15:10|41261|41241|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|0
1735560920000|2024-12-30 12:15:20|41265.1|41245.1|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|1
1735560940000|2024-12-30 12:15:40|41268.5|41248.5|41267.6|41247.6|41270.1|41250.1|41267.6|41247.6|0
1735560950000|2024-12-30 12:15:50|41266.7|41246.7|41265.1|41245.1|41266.7|41246.7|41265.1|41245.1|0
1735560960000|2024-12-30 12:16:00|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|0
1735560970000|2024-12-30 12:16:10|41265.1|41245.1|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|0
1735561020000|2024-12-30 12:17:00|41266|41246|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|0
1735561030000|2024-12-30 12:17:10|41267.6|41247.6|41265.1|41245.1|41267.6|41247.6|41265.1|41245.1|0
1735561040000|2024-12-30 12:17:20|41266.7|41246.7|41266|41246|41266.7|41246.7|41266|41246|0
1735561050000|2024-12-30 12:17:30|41265.1|41245.1|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|1
1735561110000|2024-12-30 12:18:30|||||||||4
1735561120000|2024-12-30 12:18:40|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|3
1735561130000|2024-12-30 12:18:50|41261.7|41241.7|41261.7|41241.7|41261.7|41241.7|41260.1|41240.1|0
1735561140000|2024-12-30 12:19:00|41262.6|41242.6|41260.1|41240.1|41262.6|41242.6|41260.1|41240.1|0
1735561180000|2024-12-30 12:19:40|41262.6|41242.6|41260.1|41240.1|41262.6|41242.6|41257.6|41237.6|4
1735561190000|2024-12-30 12:19:50|41257.6|41237.6|41261|41241|41262.6|41242.6|41257.6|41237.6|4
1735561200000|2024-12-30 12:20:00|41260.1|41240.1|41262.6|41242.6|41262.6|41242.6|41260.1|41240.1|4
1735561210000|2024-12-30 12:20:10|41260.1|41240.1|41257.6|41237.6|41260.1|41240.1|41257.6|41237.6|0
1735561220000|2024-12-30 12:20:20|||||||||3
1735561230000|2024-12-30 12:20:30|41256|41236|41256|41236|41257.6|41237.6|41256|41236|0
1735561240000|2024-12-30 12:20:40|||||||||2
1735561250000|2024-12-30 12:20:50|41254.5|41234.5|41257.6|41237.6|41257.6|41237.6|41254.5|41234.5|1
1735561260000|2024-12-30 12:21:00|41256|41236|41257.6|41237.6|41257.6|41237.6|41256|41236|8
1735561270000|2024-12-30 12:21:10|41256.7|41236.7|41247.6|41227.6|41256.7|41236.7|41247.6|41227.6|15
1735561280000|2024-12-30 12:21:20|41246|41226|41246.7|41226.7|41247.6|41227.6|41245.1|41225.1|4
1735561290000|2024-12-30 12:21:30|41247.6|41227.6|41245.1|41225.1|41247.6|41227.6|41242.6|41222.6|1
1735561300000|2024-12-30 12:21:40|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|0
1735561310000|2024-12-30 12:21:50|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|0
1735561320000|2024-12-30 12:22:00|41251.7|41231.7|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|1
1735561330000|2024-12-30 12:22:10|41250.1|41230.1|41245.1|41225.1|41250.1|41230.1|41245.1|41225.1|2
1735561340000|2024-12-30 12:22:20|41246.7|41226.7|41245.1|41225.1|41246.7|41226.7|41245.1|41225.1|0
1735561350000|2024-12-30 12:22:30|41246|41226|41232.9|41212.9|41246|41226|41232.9|41212.9|93
1735561370000|2024-12-30 12:22:50|41230.4|41210.4|41232|41212|41232|41212|41230.4|41210.4|2
1735561380000|2024-12-30 12:23:00|41230.4|41210.4|41227|41207|41230.4|41210.4|41225.4|41205.4|4
1735561390000|2024-12-30 12:23:10|41228.5|41208.5|41229.5|41209.5|41229.5|41209.5|41228.5|41208.5|0
1735561400000|2024-12-30 12:23:20|41232|41212|41232|41212|41232|41212|41232|41212|4
1735561410000|2024-12-30 12:23:30|41234.5|41214.5|41239.5|41219.5|41239.5|41219.5|41234.5|41214.5|1
1735561430000|2024-12-30 12:23:50|41241|41221|41241|41221|41241|41221|41241|41221|2
1735561440000|2024-12-30 12:24:00|41239.5|41219.5|41239.5|41219.5|41242|41222|41239.5|41219.5|0
1735561450000|2024-12-30 12:24:10|41238.5|41218.5|41237.9|41217.9|41239.5|41219.5|41237.9|41217.9|1
1735561460000|2024-12-30 12:24:20|41239.5|41219.5|41234.5|41214.5|41239.5|41219.5|41234.5|41214.5|1
1735561480000|2024-12-30 12:24:40|41237|41217|41239.5|41219.5|41239.5|41219.5|41237|41217|0
1735561490000|2024-12-30 12:24:50|41238.5|41218.5|41239.5|41219.5|41239.5|41219.5|41238.5|41218.5|3
1735561500000|2024-12-30 12:25:00|41237|41217|41239.5|41219.5|41239.5|41219.5|41237|41217|0
1735561510000|2024-12-30 12:25:10|41238.5|41218.5|41239.5|41219.5|41239.5|41219.5|41237|41217|0
1735561520000|2024-12-30 12:25:20|41240.1|41220.1|41244.2|41224.2|41244.2|41224.2|41240.1|41220.1|53
1735561530000|2024-12-30 12:25:30|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41241.7|41221.7|2
1735561540000|2024-12-30 12:25:40|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|41240.1|41220.1|0
1735561550000|2024-12-30 12:25:50|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|41242.6|41222.6|0
1735561560000|2024-12-30 12:26:00|41244.2|41224.2|41244.2|41224.2|41244.2|41224.2|41242.6|41222.6|3
1735561570000|2024-12-30 12:26:10|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41244.2|41224.2|0
1735561580000|2024-12-30 12:26:20|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|41247.6|41227.6|1
1735561600000|2024-12-30 12:26:40|41246.7|41226.7|41247.6|41227.6|41247.6|41227.6|41245.1|41225.1|1
1735561610000|2024-12-30 12:26:50|41249.2|41229.2|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|11
1735561620000|2024-12-30 12:27:00|||||||||11
1735561630000|2024-12-30 12:27:10|41251|41231|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|5
1735561640000|2024-12-30 12:27:20|41254.2|41234.2|41255.1|41235.1|41255.1|41235.1|41253.5|41233.5|3
1735561650000|2024-12-30 12:27:30|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|0
1735561660000|2024-12-30 12:27:40|41253.5|41233.5|41252.6|41232.6|41255.1|41235.1|41252.6|41232.6|0
1735561680000|2024-12-30 12:28:00|41250.1|41230.1|41245.1|41225.1|41250.1|41230.1|41245.1|41225.1|5
1735561690000|2024-12-30 12:28:10|41246.7|41226.7|41245.1|41225.1|41246.7|41226.7|41245.1|41225.1|1
1735561700000|2024-12-30 12:28:20|41246.7|41226.7|41247.6|41227.6|41247.6|41227.6|41242.6|41222.6|3
1735561710000|2024-12-30 12:28:30|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|41250.1|41230.1|4
1735561720000|2024-12-30 12:28:40|41252.6|41232.6|41250.1|41230.1|41252.6|41232.6|41250.1|41230.1|0
1735561730000|2024-12-30 12:28:50|41252.6|41232.6|41250.1|41230.1|41252.6|41232.6|41250.1|41230.1|1
1735561750000|2024-12-30 12:29:10|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|5
1735561760000|2024-12-30 12:29:20|41251.1|41231.1|41252.6|41232.6|41252.6|41232.6|41247.6|41227.6|5
1735561770000|2024-12-30 12:29:30|41255.1|41235.1|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|1
1735561780000|2024-12-30 12:29:40|41253.6|41233.6|41252.6|41232.6|41253.6|41233.6|41252.6|41232.6|1
1735561790000|2024-12-30 12:29:50|41254.2|41234.2|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|0
1735561800000|2024-12-30 12:30:00|41256.7|41236.7|41260.1|41240.1|41260.1|41240.1|41256.7|41236.7|3
1735561810000|2024-12-30 12:30:10|41262.6|41242.6|41265.1|41245.1|41267.6|41247.6|41260.1|41240.1|11
1735561820000|2024-12-30 12:30:20|41264.2|41244.2|41265.1|41245.1|41266.1|41246.1|41264.2|41244.2|6
1735561830000|2024-12-30 12:30:30|41266.7|41246.7|41267.6|41247.6|41267.6|41247.6|41266.7|41246.7|0
1735561840000|2024-12-30 12:30:40|41265.1|41245.1|41262.6|41242.6|41265.1|41245.1|41262.6|41242.6|14
1735561860000|2024-12-30 12:31:00|41261.1|41241.1|41262.6|41242.6|41262.6|41242.6|41261.1|41241.1|9
1735561900000|2024-12-30 12:31:40|||||||||3
1735561910000|2024-12-30 12:31:50|41260.1|41240.1|41260.1|41240.1|41260.1|41240.1|41260.1|41240.1|14
1735561920000|2024-12-30 12:32:00|41257.6|41237.6|41246.1|41226.1|41257.6|41237.6|41244.5|41224.5|18
1735561930000|2024-12-30 12:32:10|41247.6|41227.6|41250.1|41230.1|41250.1|41230.1|41247.6|41227.6|12
1735561940000|2024-12-30 12:32:20|41252.6|41232.6|41255.1|41235.1|41255.1|41235.1|41252.6|41232.6|0
1735561950000|2024-12-30 12:32:30|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|41252.6|41232.6|6
1735561960000|2024-12-30 12:32:40|41251.1|41231.1|41248.6|41228.6|41252.6|41232.6|41248.6|41228.6|4
1735561970000|2024-12-30 12:32:50|41250.1|41230.1|41252.6|41232.6|41252.6|41232.6|41250.1|41230.1|2
1735561980000|2024-12-30 12:33:00|41254.2|41234.2|41257.6|41237.6|41257.6|41237.6|41254.2|41234.2|4
1735561990000|2024-12-30 12:33:10|41255.1|41235.1|41257.6|41237.6|41257.6|41237.6|41255.1|41235.1|0
1735562000000|2024-12-30 12:33:20|41256.7|41236.7|41257.6|41237.6|41257.6|41237.6|41255.1|41235.1|0
1735562010000|2024-12-30 12:33:30|41255.1|41235.1|41252.6|41232.6|41255.1|41235.1|41252.6|41232.6|7
1735562020000|2024-12-30 12:33:40|41255.1|41235.1|41252.6|41232.6|41255.1|41235.1|41252.6|41232.6|4
1735562030000|2024-12-30 12:33:50|||||||||7
1735562040000|2024-12-30 12:34:00|41255.1|41235.1|41260.1|41240.1|41260.1|41240.1|41255.1|41235.1|11
1735562050000|2024-12-30 12:34:10|41262.6|41242.6|41272.6|41252.6|41272.6|41252.6|41262.6|41242.6|8
1735562060000|2024-12-30 12:34:20|41271.1|41251.1|41270.1|41250.1|41271.1|41251.1|41270.1|41250.1|3
1735562070000|2024-12-30 12:34:30|41271.1|41251.1|41268.6|41248.6|41272.6|41252.6|41268.6|41248.6|3
1735562080000|2024-12-30 12:34:40|41267.6|41247.6|41267.6|41247.6|41267.6|41247.6|41265.1|41245.1|14
1735562090000|2024-12-30 12:34:50|41275.1|41255.1|41282.6|41262.6|41282.6|41262.6|41275.1|41255.1|11
1735562100000|2024-12-30 12:35:00|41285.1|41265.1|41285.1|41265.1|41285.1|41265.1|41282.6|41262.6|12
1735562110000|2024-12-30 12:35:10|41287.6|41267.6|41285.1|41265.1|41287.6|41267.6|41282.6|41262.6|3
1735562120000|2024-12-30 12:35:20|41287.6|41267.6|41292.6|41272.6|41295.1|41275.1|41287.6|41267.6|15
1735562130000|2024-12-30 12:35:30|41295.1|41275.1|41292.6|41272.6|41295.1|41275.1|41292.6|41272.6|1
1735562140000|2024-12-30 12:35:40|41290.1|41270.1|41287.6|41267.6|41290.1|41270.1|41286.1|41266.1|6
1735562150000|2024-12-30 12:35:50|41286.1|41266.1|41285.1|41265.1|41286.1|41266.1|41285.1|41265.1|0
1735562160000|2024-12-30 12:36:00|41278.6|41258.6|41276.1|41256.1|41278.6|41258.6|41276.1|41256.1|23
1735562190000|2024-12-30 12:36:30|41278.6|41258.6|41278.6|41258.6|41278.6|41258.6|41274.5|41254.5|4
1735562200000|2024-12-30 12:36:40|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|41277.6|41257.6|3
1735562210000|2024-12-30 12:36:50|41282.6|41262.6|41277.6|41257.6|41282.6|41262.6|41275.1|41255.1|7
1735562220000|2024-12-30 12:37:00|41276.7|41256.7|41275.8|41255.8|41277.6|41257.6|41272.6|41252.6|2
1735562230000|2024-12-30 12:37:10|41272.6|41252.6|41280.1|41260.1|41280.1|41260.1|41272.6|41252.6|5
1735562240000|2024-12-30 12:37:20|41282.6|41262.6|41280.1|41260.1|41282.6|41262.6|41280.1|41260.1|12
1735562250000|2024-12-30 12:37:30|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|41282.6|41262.6|3
1735562260000|2024-12-30 12:37:40|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|41279.2|41259.2|1
1735562270000|2024-12-30 12:37:50|41278.6|41258.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|1
1735562280000|2024-12-30 12:38:00|41281.7|41261.7|41284.2|41264.2|41284.2|41264.2|41281.7|41261.7|1
1735562290000|2024-12-30 12:38:10|41285.1|41265.1|41282.6|41262.6|41285.1|41265.1|41282.6|41262.6|0
1735562300000|2024-12-30 12:38:20|41280.1|41260.1|41277.6|41257.6|41280.1|41260.1|41277.6|41257.6|2
1735562310000|2024-12-30 12:38:30|41280.1|41260.1|41279.2|41259.2|41281.7|41261.7|41277.6|41257.6|3
1735562320000|2024-12-30 12:38:40|41280.1|41260.1|41282.6|41262.6|41282.6|41262.6|41280.1|41260.1|0
1735562330000|2024-12-30 12:38:50|41281.1|41261.1|41277.6|41257.6|41281.1|41261.1|41277.6|41257.6|5
1735562340000|2024-12-30 12:39:00|||||||||13
1735562370000|2024-12-30 12:39:30|41274.5|41254.5|41273.6|41253.6|41274.5|41254.5|41273.6|41253.6|2
1735562380000|2024-12-30 12:39:40|41276.1|41256.1|41273.6|41253.6|41276.1|41256.1|41273.6|41253.6|1
1735562390000|2024-12-30 12:39:50|41276.1|41256.1|41273.6|41253.6|41276.1|41256.1|41273.6|41253.6|1
1735562400000|2024-12-30 12:40:00|41274.5|41254.5|41280.1|41260.1|41280.1|41260.1|41274.5|41254.5|4
1735562410000|2024-12-30 12:40:10|41277.6|41257.6|41278.6|41258.6|41278.6|41258.6|41276.1|41256.1|0
1735562420000|2024-12-30 12:40:20|41279.2|41259.2|41280.1|41260.1|41280.1|41260.1|41279.2|41259.2|2
1735562430000|2024-12-30 12:40:30|41278.6|41258.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|0
1735562440000|2024-12-30 12:40:40|41277.6|41257.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|0
1735562450000|2024-12-30 12:40:50|41278.6|41258.6|41280.1|41260.1|41280.1|41260.1|41277.6|41257.6|3
1735562460000|2024-12-30 12:41:00|41278.6|41258.6|41277.6|41257.6|41278.6|41258.6|41277.6|41257.6|3
1735562480000|2024-12-30 12:41:20|41281.7|41261.7|41277.6|41257.6|41281.7|41261.7|41277.6|41257.6|7
1735562490000|2024-12-30 12:41:30|41279.2|41259.2|41277.7|41257.7|41281.7|41261.7|41275.2|41255.2|7
1735562500000|2024-12-30 12:41:40|41276.1|41256.1|41276.1|41256.1|41277.7|41257.7|41275.2|41255.2|2
1735562510000|2024-12-30 12:41:50|41277.7|41257.7|41275.2|41255.2|41277.7|41257.7|41275.2|41255.2|0
1735562530000|2024-12-30 12:42:10|41276.1|41256.1|41275.2|41255.2|41277.7|41257.7|41275.2|41255.2|3
1735562540000|2024-12-30 12:42:20|41276.7|41256.7|41277.7|41257.7|41277.7|41257.7|41276.7|41256.7|0
1735562550000|2024-12-30 12:42:30|41272.7|41252.7|41277.7|41257.7|41277.7|41257.7|41272.7|41252.7|1
1735562560000|2024-12-30 12:42:40|41275.2|41255.2|41277.7|41257.7|41277.7|41257.7|41275.2|41255.2|1
1735562570000|2024-12-30 12:42:50|41275.2|41255.2|41272.7|41252.7|41277.7|41257.7|41272.7|41252.7|1
1735562580000|2024-12-30 12:43:00|41275.2|41255.2|41262.7|41242.7|41275.2|41255.2|41262.7|41242.7|12
1735562590000|2024-12-30 12:43:10|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41265.2|41245.2|2
1735562600000|2024-12-30 12:43:20|41266.1|41246.1|41267.7|41247.7|41267.7|41247.7|41265.2|41245.2|0
1735562610000|2024-12-30 12:43:30|41265.2|41245.2|41269.2|41249.2|41269.2|41249.2|41265.2|41245.2|3
1735562620000|2024-12-30 12:43:40|41267.7|41247.7|41276.1|41256.1|41276.1|41256.1|41267.7|41247.7|4
1735562630000|2024-12-30 12:43:50|41275.2|41255.2|41275.2|41255.2|41275.2|41255.2|41272.7|41252.7|0
1735562640000|2024-12-30 12:44:00|41272.7|41252.7|41274.2|41254.2|41275.2|41255.2|41272.7|41252.7|0
1735562650000|2024-12-30 12:44:10|41275.2|41255.2|41277.7|41257.7|41277.7|41257.7|41275.2|41255.2|0
1735562660000|2024-12-30 12:44:20|41275.2|41255.2|41272.7|41252.7|41275.2|41255.2|41272.7|41252.7|1
1735562670000|2024-12-30 12:44:30|41275.2|41255.2|41277.7|41257.7|41277.7|41257.7|41272.7|41252.7|1
1735562680000|2024-12-30 12:44:40|41275.2|41255.2|41272.7|41252.7|41275.2|41255.2|41272.7|41252.7|2
1735562690000|2024-12-30 12:44:50|41267.7|41247.7|41259.2|41239.2|41267.7|41247.7|41259.2|41239.2|11
1735562700000|2024-12-30 12:45:00|41257.7|41237.7|41257.7|41237.7|41259.2|41239.2|41256.7|41236.7|8
1735562710000|2024-12-30 12:45:10|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|41260.2|41240.2|4
1735562730000|2024-12-30 12:45:30|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|3
1735562740000|2024-12-30 12:45:40|41260.2|41240.2|41257.7|41237.7|41260.2|41240.2|41257.7|41237.7|2
1735562750000|2024-12-30 12:45:50|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|5
1735562760000|2024-12-30 12:46:00|41265.2|41245.2|41265.2|41245.2|41265.2|41245.2|41262.7|41242.7|1
1735562770000|2024-12-30 12:46:10|41263.6|41243.6|41265.2|41245.2|41265.2|41245.2|41262.7|41242.7|3
1735562780000|2024-12-30 12:46:20|41263.6|41243.6|41265.2|41245.2|41266.7|41246.7|41262.7|41242.7|1
1735562790000|2024-12-30 12:46:30|41266.7|41246.7|41265.2|41245.2|41266.7|41246.7|41265.2|41245.2|1
1735562800000|2024-12-30 12:46:40|41266.7|41246.7|41265.2|41245.2|41266.7|41246.7|41262.7|41242.7|4
1735562810000|2024-12-30 12:46:50|41263.6|41243.6|41265.2|41245.2|41266.7|41246.7|41262.7|41242.7|1
1735562820000|2024-12-30 12:47:00|41266.7|41246.7|41272.7|41252.7|41275.2|41255.2|41266.7|41246.7|16
1735562830000|2024-12-30 12:47:10|41270.2|41250.2|41270.2|41250.2|41271.7|41251.7|41270.2|41250.2|0
1735562840000|2024-12-30 12:47:20|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|3
1735562850000|2024-12-30 12:47:30|41266.1|41246.1|41267.7|41247.7|41268.6|41248.6|41265.2|41245.2|0
1735562870000|2024-12-30 12:47:50|41266.7|41246.7|41262.7|41242.7|41266.7|41246.7|41262.7|41242.7|1
1735562900000|2024-12-30 12:48:20|||||||||5
1735562930000|2024-12-30 12:48:50|41257.7|41237.7|41247.7|41227.7|41257.7|41237.7|41247.7|41227.7|12
1735562940000|2024-12-30 12:49:00|41245.2|41225.2|41242.7|41222.7|41245.2|41225.2|41242.7|41222.7|1
1735562950000|2024-12-30 12:49:10|41240.2|41220.2|41241.1|41221.1|41242.7|41222.7|41237.7|41217.7|14
1735562960000|2024-12-30 12:49:20|41237.7|41217.7|41237.7|41217.7|41240.2|41220.2|41235.2|41215.2|5
1735562970000|2024-12-30 12:49:30|41240.2|41220.2|41240.2|41220.2|41241.7|41221.7|41240.2|41220.2|4
1735562980000|2024-12-30 12:49:40|41241.7|41221.7|41237.7|41217.7|41242.7|41222.7|41235.2|41215.2|5
1735562990000|2024-12-30 12:49:50|||||||||1
1735563000000|2024-12-30 12:50:00|41240.2|41220.2|41242.7|41222.7|41242.7|41222.7|41240.2|41220.2|2
1735563010000|2024-12-30 12:50:10|41245.2|41225.2|41247.7|41227.7|41247.7|41227.7|41245.2|41225.2|0
1735563030000|2024-12-30 12:50:30|41250.2|41230.2|41247.7|41227.7|41250.2|41230.2|41247.7|41227.7|2
1735563040000|2024-12-30 12:50:40|41245.2|41225.2|41242.7|41222.7|41245.2|41225.2|41242.7|41222.7|4
1735563050000|2024-12-30 12:50:50|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|41245.2|41225.2|4
1735563060000|2024-12-30 12:51:00|41247.7|41227.7|41247.7|41227.7|41250.2|41230.2|41247.7|41227.7|1
1735563070000|2024-12-30 12:51:10|||||||||1
1735563090000|2024-12-30 12:51:30|||||||||2
1735563100000|2024-12-30 12:51:40|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|41246.7|41226.7|1
1735563120000|2024-12-30 12:52:00|41247.7|41227.7|41245.2|41225.2|41247.7|41227.7|41245.2|41225.2|3
1735563130000|2024-12-30 12:52:10|41246.1|41226.1|41245.2|41225.2|41247.7|41227.7|41242.7|41222.7|3
1735563140000|2024-12-30 12:52:20|41246.1|41226.1|41247.7|41227.7|41247.7|41227.7|41246.1|41226.1|0
1735563150000|2024-12-30 12:52:30|41250.2|41230.2|41251.1|41231.1|41251.7|41231.7|41250.2|41230.2|0
1735563160000|2024-12-30 12:52:40|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|41250.2|41230.2|0
1735563170000|2024-12-30 12:52:50|||||||||3
1735563180000|2024-12-30 12:53:00|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41250.2|41230.2|2
1735563200000|2024-12-30 12:53:20|||||||||1
1735563210000|2024-12-30 12:53:30|||||||||1
1735563230000|2024-12-30 12:53:50|41251.1|41231.1|41250.2|41230.2|41251.1|41231.1|41250.2|41230.2|2
1735563240000|2024-12-30 12:54:00|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|41252.7|41232.7|4
1735563270000|2024-12-30 12:54:30|||||||||5
1735563280000|2024-12-30 12:54:40|41255.2|41235.2|41252.7|41232.7|41255.2|41235.2|41252.7|41232.7|1
1735563290000|2024-12-30 12:54:50|41253.6|41233.6|41252.7|41232.7|41255.2|41235.2|41252.7|41232.7|5
1735563300000|2024-12-30 12:55:00|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|41255.2|41235.2|4
1735563310000|2024-12-30 12:55:10|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|1
1735563320000|2024-12-30 12:55:20|||||||||10
1735563330000|2024-12-30 12:55:30|41260.2|41240.2|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|1
1735563340000|2024-12-30 12:55:40|41261.1|41241.1|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|5
1735563350000|2024-12-30 12:55:50|||||||||1
1735563360000|2024-12-30 12:56:00|41261.1|41241.1|41260.2|41240.2|41261.1|41241.1|41257.7|41237.7|6
1735563370000|2024-12-30 12:56:10|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|41257.7|41237.7|1
1735563400000|2024-12-30 12:56:40|||||||||1
1735563420000|2024-12-30 12:57:00|||||||||4
1735563430000|2024-12-30 12:57:10|41258.6|41238.6|41260.2|41240.2|41260.2|41240.2|41258.6|41238.6|6
1735563440000|2024-12-30 12:57:20|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|41262.7|41242.7|14
1735563450000|2024-12-30 12:57:30|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|8
1735563470000|2024-12-30 12:57:50|41269.3|41249.3|41270.2|41250.2|41270.2|41250.2|41269.3|41249.3|8
1735563480000|2024-12-30 12:58:00|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|41267.7|41247.7|0
1735563500000|2024-12-30 12:58:20|||||||||3
1735563510000|2024-12-30 12:58:30|41265.8|41245.8|41262.7|41242.7|41265.8|41245.8|41262.7|41242.7|4
1735563520000|2024-12-30 12:58:40|||||||||2
1735563530000|2024-12-30 12:58:50|41260.2|41240.2|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|7
1735563540000|2024-12-30 12:59:00|41261.1|41241.1|41257.7|41237.7|41261.1|41241.1|41257.7|41237.7|7
1735563550000|2024-12-30 12:59:10|41259.3|41239.3|41260.2|41240.2|41260.2|41240.2|41259.3|41239.3|7
1735563560000|2024-12-30 12:59:20|41258.6|41238.6|41257.7|41237.7|41258.6|41238.6|41257.7|41237.7|5
1735563570000|2024-12-30 12:59:30|||||||||1
1735563590000|2024-12-30 12:59:50|41260.2|41240.2|41262.7|41242.7|41262.7|41242.7|41260.2|41240.2|5
1735563600000|2024-12-30 13:00:00|41259.6|41239.6|41255.2|41235.2|41267.7|41247.7|41255.2|41235.2|75
1735563610000|2024-12-30 13:00:10|41254.3|41234.3|41264.3|41244.3|41264.3|41244.3|41252.7|41232.7|30
1735563620000|2024-12-30 13:00:20|41265.2|41245.2|41263.6|41243.6|41265.2|41245.2|41262.7|41242.7|27
1735563630000|2024-12-30 13:00:30|41262.7|41242.7|41263.6|41243.6|41266.1|41246.1|41262.7|41242.7|14
1735563640000|2024-12-30 13:00:40|41264.3|41244.3|41265.2|41245.2|41265.2|41245.2|41262.7|41242.7|12
1735563650000|2024-12-30 13:00:50|41262.7|41242.7|41267.7|41247.7|41267.7|41247.7|41262.7|41242.7|6
1735563660000|2024-12-30 13:01:00|41266.1|41246.1|41262.7|41242.7|41266.1|41246.1|41262.7|41242.7|6
1735563670000|2024-12-30 13:01:10|41260.2|41240.2|41247.7|41227.7|41260.2|41240.2|41247.7|41227.7|23
1735563680000|2024-12-30 13:01:20|41241.1|41221.1|41240.2|41220.2|41243.6|41223.6|41238.6|41218.6|19
1735563690000|2024-12-30 13:01:30|41241.8|41221.8|41232.7|41212.7|41241.8|41221.8|41232.7|41212.7|18
1735563710000|2024-12-30 13:01:50|41228.6|41208.6|41232.7|41212.7|41232.7|41212.7|41227.7|41207.7|9
1735563720000|2024-12-30 13:02:00|41231.1|41211.1|41217.7|41197.7|41231.1|41211.1|41217.7|41197.7|32
1735563730000|2024-12-30 13:02:10|41220.2|41200.2|41217.7|41197.7|41220.2|41200.2|41217.7|41197.7|3
1735563740000|2024-12-30 13:02:20|||||||||11
1735563750000|2024-12-30 13:02:30|41216.1|41196.1|41207.7|41187.7|41216.1|41196.1|41207.7|41187.7|20
1735563760000|2024-12-30 13:02:40|||||||||2
1735563770000|2024-12-30 13:02:50|41206.1|41186.1|41204.3|41184.3|41206.1|41186.1|41200.2|41180.2|21
1735563780000|2024-12-30 13:03:00|41202.7|41182.7|41197.7|41177.7|41205.2|41185.2|41197.7|41177.7|14
1735563790000|2024-12-30 13:03:10|41194.6|41174.6|41190.2|41170.2|41194.6|41174.6|41190.2|41170.2|8
1735563800000|2024-12-30 13:03:20|41187.7|41167.7|41189.3|41169.3|41189.3|41169.3|41187.7|41167.7|18
1735563810000|2024-12-30 13:03:30|41187.7|41167.7|41187.7|41167.7|41190.2|41170.2|41185.2|41165.2|21
1735563820000|2024-12-30 13:03:40|||||||||5
1735563830000|2024-12-30 13:03:50|41190.2|41170.2|41192.7|41172.7|41192.7|41172.7|41187.7|41167.7|9
1735563840000|2024-12-30 13:04:00|41190.2|41170.2|41195.2|41175.2|41195.2|41175.2|41187.7|41167.7|14
1735563850000|2024-12-30 13:04:10|41193.6|41173.6|41190.2|41170.2|41193.6|41173.6|41190.2|41170.2|5
1735563860000|2024-12-30 13:04:20|41192.7|41172.7|41192.7|41172.7|41192.7|41172.7|41192.7|41172.7|0
1735563870000|2024-12-30 13:04:30|41190.2|41170.2|41194.3|41174.3|41194.3|41174.3|41190.2|41170.2|4
1735563880000|2024-12-30 13:04:40|41192.7|41172.7|41192.7|41172.7|41195.2|41175.2|41192.7|41172.7|3
1735563890000|2024-12-30 13:04:50|41190.2|41170.2|41192.7|41172.7|41192.7|41172.7|41190.2|41170.2|3
1735563900000|2024-12-30 13:05:00|41191.1|41171.1|41187.7|41167.7|41191.1|41171.1|41187.7|41167.7|1
1735563910000|2024-12-30 13:05:10|41192.7|41172.7|41187.7|41167.7|41192.7|41172.7|41187.7|41167.7|13
1735563920000|2024-12-30 13:05:20|41190.2|41170.2|41197.7|41177.7|41197.7|41177.7|41190.2|41170.2|1
1735563930000|2024-12-30 13:05:30|41200.2|41180.2|41202.7|41182.7|41202.7|41182.7|41197.7|41177.7|12
1735563940000|2024-12-30 13:05:40|41201.1|41181.1|41200.2|41180.2|41201.1|41181.1|41200.2|41180.2|3
1735563950000|2024-12-30 13:05:50|41198.6|41178.6|41197.7|41177.7|41200.2|41180.2|41197.7|41177.7|7
1735563960000|2024-12-30 13:06:00|41196.8|41176.8|41188.6|41168.6|41196.8|41176.8|41187.1|41167.1|9
1735563970000|2024-12-30 13:06:10|41185.2|41165.2|41185.2|41165.2|41187.7|41167.7|41185.2|41165.2|3
1735563980000|2024-12-30 13:06:20|41187.7|41167.7|41182.7|41162.7|41187.7|41167.7|41182.7|41162.7|17
1735563990000|2024-12-30 13:06:30|41181.8|41161.8|41170.2|41150.2|41181.8|41161.8|41167.7|41147.7|55
1735564000000|2024-12-30 13:06:40|41167.7|41147.7|41172.7|41152.7|41172.7|41152.7|41167.7|41147.7|4
1735564010000|2024-12-30 13:06:50|41175.2|41155.2|41177.7|41157.7|41177.7|41157.7|41172.7|41152.7|3
1735564020000|2024-12-30 13:07:00|41175.2|41155.2|41177.7|41157.7|41177.7|41157.7|41175.2|41155.2|8
1735564030000|2024-12-30 13:07:10|41180.2|41160.2|41180.2|41160.2|41182.7|41162.7|41180.2|41160.2|21
1735564040000|2024-12-30 13:07:20|41178.6|41158.6|41182.7|41162.7|41182.7|41162.7|41177.7|41157.7|9
1735564060000|2024-12-30 13:07:40|||||||||1
1735564080000|2024-12-30 13:08:00|41178.6|41158.6|41179.3|41159.3|41182.7|41162.7|41177.7|41157.7|7
1735564090000|2024-12-30 13:08:10|41180.2|41160.2|41177.7|41157.7|41182.7|41162.7|41177.7|41157.7|10
1735564100000|2024-12-30 13:08:20|41174.6|41154.6|41167.7|41147.7|41174.6|41154.6|41167.7|41147.7|8
1735564110000|2024-12-30 13:08:30|41169.3|41149.3|41172.7|41152.7|41172.7|41152.7|41167.7|41147.7|9
1735564120000|2024-12-30 13:08:40|41167.7|41147.7|41172.7|41152.7|41172.7|41152.7|41167.7|41147.7|3
1735564130000|2024-12-30 13:08:50|41171.8|41151.8|41172.7|41152.7|41172.7|41152.7|41170.2|41150.2|7
1735564140000|2024-12-30 13:09:00|41171.2|41151.2|41163.7|41143.7|41171.2|41151.2|41163.7|41143.7|9
1735564150000|2024-12-30 13:09:10|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|2
1735564160000|2024-12-30 13:09:20|41160.2|41140.2|41162.7|41142.7|41162.7|41142.7|41159.3|41139.3|4
1735564170000|2024-12-30 13:09:30|41164.3|41144.3|41163.7|41143.7|41167.7|41147.7|41162.7|41142.7|18
1735564180000|2024-12-30 13:09:40|41165.9|41145.9|41162.7|41142.7|41167.7|41147.7|41160.2|41140.2|5
1735564190000|2024-12-30 13:09:50|41161.2|41141.2|41162.7|41142.7|41162.7|41142.7|41161.2|41141.2|0
1735564200000|2024-12-30 13:10:00|41160.2|41140.2|41157.7|41137.7|41160.2|41140.2|41157.7|41137.7|16
1735564210000|2024-12-30 13:10:10|41155.2|41135.2|41160.2|41140.2|41160.2|41140.2|41155.2|41135.2|16
1735564220000|2024-12-30 13:10:20|41162.7|41142.7|41165.2|41145.2|41165.2|41145.2|41160.2|41140.2|7
1735564230000|2024-12-30 13:10:30|41163.7|41143.7|41167.7|41147.7|41167.7|41147.7|41163.7|41143.7|7
1735564240000|2024-12-30 13:10:40|41165.9|41145.9|41167.7|41147.7|41167.7|41147.7|41165.9|41145.9|4
1735564250000|2024-12-30 13:10:50|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|41172.7|41152.7|11
1735564260000|2024-12-30 13:11:00|41177.7|41157.7|41177.7|41157.7|41177.7|41157.7|41177.7|41157.7|17
1735564270000|2024-12-30 13:11:10|41179.3|41159.3|41184.3|41164.3|41184.3|41164.3|41179.3|41159.3|11
1735564280000|2024-12-30 13:11:20|41187.7|41167.7|41190.2|41170.2|41190.2|41170.2|41187.7|41167.7|8
1735564290000|2024-12-30 13:11:30|41189.3|41169.3|41182.7|41162.7|41189.3|41169.3|41182.7|41162.7|9
1735564300000|2024-12-30 13:11:40|41180.2|41160.2|41175.2|41155.2|41180.2|41160.2|41175.2|41155.2|3
1735564310000|2024-12-30 13:11:50|41170.2|41150.2|41166.2|41146.2|41170.2|41150.2|41166.2|41146.2|6
1735564320000|2024-12-30 13:12:00|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41157.7|41137.7|11
1735564330000|2024-12-30 13:12:10|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|41165.2|41145.2|14
1735564340000|2024-12-30 13:12:20|41162.7|41142.7|41161.2|41141.2|41165.2|41145.2|41161.2|41141.2|4
1735564350000|2024-12-30 13:12:30|41160.2|41140.2|41160.2|41140.2|41162.7|41142.7|41159.3|41139.3|9
1735564360000|2024-12-30 13:12:40|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|41162.7|41142.7|0
1735564370000|2024-12-30 13:12:50|41160.2|41140.2|41160.2|41140.2|41162.7|41142.7|41157.7|41137.7|7
1735564380000|2024-12-30 13:13:00|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|41157.7|41137.7|2
1735564390000|2024-12-30 13:13:10|41155.2|41135.2|41161.8|41141.8|41161.8|41141.8|41155.2|41135.2|6
1735564400000|2024-12-30 13:13:20|41158.7|41138.7|41160.2|41140.2|41161.8|41141.8|41157.7|41137.7|3
1735564410000|2024-12-30 13:13:30|41157.7|41137.7|41160.2|41140.2|41160.2|41140.2|41157.7|41137.7|17
1735564430000|2024-12-30 13:13:50|||||||||2
1735564440000|2024-12-30 13:14:00|41162.7|41142.7|41162.7|41142.7|41164.3|41144.3|41160.2|41140.2|16
1735564450000|2024-12-30 13:14:10|41164.3|41144.3|41167.7|41147.7|41167.7|41147.7|41162.7|41142.7|8
1735564460000|2024-12-30 13:14:20|41172.7|41152.7|41168.7|41148.7|41172.7|41152.7|41168.7|41148.7|9
1735564470000|2024-12-30 13:14:30|41167.7|41147.7|41167.7|41147.7|41169.3|41149.3|41167.7|41147.7|4
1735564480000|2024-12-30 13:14:40|41172.7|41152.7|41177.7|41157.7|41177.7|41157.7|41172.7|41152.7|26
1735564490000|2024-12-30 13:14:50|41175.2|41155.2|41177.7|41157.7|41177.7|41157.7|41172.7|41152.7|6
1735564500000|2024-12-30 13:15:00|41179.3|41159.3|41182.7|41162.7|41182.7|41162.7|41177.7|41157.7|18
1735564510000|2024-12-30 13:15:10|41181.8|41161.8|41182.7|41162.7|41185.2|41165.2|41180.9|41160.9|11
1735564520000|2024-12-30 13:15:20|41181.2|41161.2|41176.8|41156.8|41181.2|41161.2|41175.2|41155.2|7
1735564530000|2024-12-30 13:15:30|41177.7|41157.7|41176.2|41156.2|41177.7|41157.7|41175.2|41155.2|5
1735564540000|2024-12-30 13:15:40|41174.3|41154.3|41172.7|41152.7|41177.7|41157.7|41172.7|41152.7|3
1735564550000|2024-12-30 13:15:50|41174.3|41154.3|41175.2|41155.2|41176.8|41156.8|41174.3|41154.3|7
1735564560000|2024-12-30 13:16:00|41174.3|41154.3|41175.2|41155.2|41177.7|41157.7|41172.7|41152.7|8
1735564570000|2024-12-30 13:16:10|41176.8|41156.8|41177.7|41157.7|41177.7|41157.7|41175.2|41155.2|3
1735564580000|2024-12-30 13:16:20|41178.7|41158.7|41190.2|41170.2|41190.2|41170.2|41178.7|41158.7|18
1735564590000|2024-12-30 13:16:30|41188.7|41168.7|41187.7|41167.7|41192.7|41172.7|41187.7|41167.7|6
1735564600000|2024-12-30 13:16:40|||||||||8
1735564620000|2024-12-30 13:17:00|41185.2|41165.2|41182.7|41162.7|41185.2|41165.2|41182.7|41162.7|8
1735564630000|2024-12-30 13:17:10|41185.9|41165.9|41190.2|41170.2|41190.2|41170.2|41185.2|41165.2|2
1735564640000|2024-12-30 13:17:20|41188.7|41168.7|41185.2|41165.2|41188.7|41168.7|41185.2|41165.2|0
1735564650000|2024-12-30 13:17:30|41186.8|41166.8|41192.7|41172.7|41192.7|41172.7|41186.2|41166.2|6
1735564660000|2024-12-30 13:17:40|41190.2|41170.2|41192.7|41172.7|41192.7|41172.7|41187.7|41167.7|3
1735564670000|2024-12-30 13:17:50|41195.2|41175.2|41201.8|41181.8|41201.8|41181.8|41195.2|41175.2|13
1735564680000|2024-12-30 13:18:00|41202.7|41182.7|41202.7|41182.7|41202.7|41182.7|41202.7|41182.7|2
1735564710000|2024-12-30 13:18:30|41201.2|41181.2|41202.7|41182.7|41202.7|41182.7|41200.2|41180.2|2
1735564720000|2024-12-30 13:18:40|41201.8|41181.8|41197.7|41177.7|41202.7|41182.7|41197.7|41177.7|6
1735564730000|2024-12-30 13:18:50|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|4
1735564740000|2024-12-30 13:19:00|||||||||1
1735564750000|2024-12-30 13:19:10|41197.7|41177.7|41192.7|41172.7|41197.7|41177.7|41192.7|41172.7|7
1735564760000|2024-12-30 13:19:20|||||||||1
1735564770000|2024-12-30 13:19:30|41190.2|41170.2|41192.7|41172.7|41192.7|41172.7|41188.7|41168.7|11
1735564780000|2024-12-30 13:19:40|41191.2|41171.2|41192.7|41172.7|41192.7|41172.7|41190.2|41170.2|0
1735564790000|2024-12-30 13:19:50|41190.2|41170.2|41190.2|41170.2|41192.7|41172.7|41190.2|41170.2|2
1735564800000|2024-12-30 13:20:00|41187.7|41167.7|41187.7|41167.7|41191.8|41171.8|41187.7|41167.7|6
1735564810000|2024-12-30 13:20:10|41186.2|41166.2|41185.2|41165.2|41186.8|41166.8|41185.2|41165.2|10
1735564820000|2024-12-30 13:20:20|41182.7|41162.7|41182.7|41162.7|41182.7|41162.7|41177.7|41157.7|18
1735564830000|2024-12-30 13:20:30|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|41184.3|41164.3|5
1735564840000|2024-12-30 13:20:40|||||||||24
1735564850000|2024-12-30 13:20:50|||||||||2
1735564860000|2024-12-30 13:21:00|41182.7|41162.7|41187.7|41167.7|41187.7|41167.7|41182.7|41162.7|22
1735564870000|2024-12-30 13:21:10|41185.2|41165.2|41182.7|41162.7|41185.2|41165.2|41182.7|41162.7|1
1735564880000|2024-12-30 13:21:20|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|41187.7|41167.7|1
1735564890000|2024-12-30 13:21:30|41190.2|41170.2|41192.7|41172.7|41195.2|41175.2|41190.2|41170.2|23
1735564900000|2024-12-30 13:21:40|41195.2|41175.2|41192.8|41172.8|41195.2|41175.2|41192.7|41172.7|1
1735564910000|2024-12-30 13:21:50|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|2
1735564920000|2024-12-30 13:22:00|41187.8|41167.8|41192.8|41172.8|41192.8|41172.8|41185.3|41165.3|2
1735564930000|2024-12-30 13:22:10|41191.8|41171.8|41195.3|41175.3|41195.3|41175.3|41190.3|41170.3|1
1735564940000|2024-12-30 13:22:20|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|0
1735564960000|2024-12-30 13:22:40|41195.3|41175.3|41197.8|41177.8|41200.3|41180.3|41195.3|41175.3|12
1735564970000|2024-12-30 13:22:50|41200.3|41180.3|41200.3|41180.3|41200.3|41180.3|41200.3|41180.3|3
1735564980000|2024-12-30 13:23:00|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|12
1735564990000|2024-12-30 13:23:10|||||||||10
1735565000000|2024-12-30 13:23:20|41200.3|41180.3|41202.8|41182.8|41202.8|41182.8|41200.3|41180.3|16
1735565010000|2024-12-30 13:23:30|41205.3|41185.3|41205.3|41185.3|41205.3|41185.3|41202.8|41182.8|1
1735565020000|2024-12-30 13:23:40|41203.7|41183.7|41205.3|41185.3|41205.3|41185.3|41202.8|41182.8|3
1735565030000|2024-12-30 13:23:50|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|3
1735565040000|2024-12-30 13:24:00|41210.3|41190.3|41210.3|41190.3|41210.3|41190.3|41210.3|41190.3|1
1735565050000|2024-12-30 13:24:10|41208.7|41188.7|41207.8|41187.8|41208.7|41188.7|41207.8|41187.8|0
1735565060000|2024-12-30 13:24:20|41206.2|41186.2|41205.3|41185.3|41207.8|41187.8|41205.3|41185.3|0
1735565070000|2024-12-30 13:24:30|41206.8|41186.8|41205.3|41185.3|41206.8|41186.8|41205.3|41185.3|0
1735565080000|2024-12-30 13:24:40|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|2
1735565090000|2024-12-30 13:24:50|41210.3|41190.3|41205.3|41185.3|41210.3|41190.3|41205.3|41185.3|3
1735565100000|2024-12-30 13:25:00|41206.8|41186.8|41207.8|41187.8|41207.8|41187.8|41206.8|41186.8|2
1735565110000|2024-12-30 13:25:10|41205.3|41185.3|41200.3|41180.3|41205.3|41185.3|41200.3|41180.3|6
1735565120000|2024-12-30 13:25:20|41197.8|41177.8|41202.8|41182.8|41202.8|41182.8|41195.3|41175.3|3
1735565130000|2024-12-30 13:25:30|41200.3|41180.3|41200.3|41180.3|41201.8|41181.8|41200.3|41180.3|0
1735565140000|2024-12-30 13:25:40|41198.7|41178.7|41197.8|41177.8|41202.8|41182.8|41197.8|41177.8|2
1735565150000|2024-12-30 13:25:50|41195.3|41175.3|41196.8|41176.8|41197.8|41177.8|41195.3|41175.3|4
1735565160000|2024-12-30 13:26:00|41195.3|41175.3|41195.3|41175.3|41197.8|41177.8|41195.3|41175.3|3
1735565200000|2024-12-30 13:26:40|41193.7|41173.7|41192.8|41172.8|41193.7|41173.7|41192.8|41172.8|1
1735565210000|2024-12-30 13:26:50|41190.3|41170.3|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|4
1735565240000|2024-12-30 13:27:20|41192.8|41172.8|41187.8|41167.8|41192.8|41172.8|41187.8|41167.8|10
1735565250000|2024-12-30 13:27:30|41189.3|41169.3|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|2
1735565260000|2024-12-30 13:27:40|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|41192.8|41172.8|1
1735565280000|2024-12-30 13:28:00|||||||||3
1735565290000|2024-12-30 13:28:10|||||||||6
1735565300000|2024-12-30 13:28:20|41195.3|41175.3|41200.3|41180.3|41200.3|41180.3|41195.3|41175.3|2
1735565310000|2024-12-30 13:28:30|41202.8|41182.8|41210.3|41190.3|41210.3|41190.3|41202.8|41182.8|15
1735565320000|2024-12-30 13:28:40|41212.8|41192.8|41219.3|41199.3|41219.3|41199.3|41212.8|41192.8|12
1735565330000|2024-12-30 13:28:50|41222.8|41202.8|41225.3|41205.3|41227.8|41207.8|41222.8|41202.8|8
1735565340000|2024-12-30 13:29:00|41222.8|41202.8|41227.8|41207.8|41227.8|41207.8|41222.8|41202.8|27
1735565350000|2024-12-30 13:29:10|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|57
1735565360000|2024-12-30 13:29:20|41231.8|41211.8|41232.8|41212.8|41232.8|41212.8|41230.3|41210.3|3
1735565370000|2024-12-30 13:29:30|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|41235.3|41215.3|5
1735565380000|2024-12-30 13:29:40|41233.7|41213.7|41230.3|41210.3|41233.7|41213.7|41230.3|41210.3|0
1735565390000|2024-12-30 13:29:50|41228.7|41208.7|41222.8|41202.8|41228.7|41208.7|41222.8|41202.8|2
1735565400000|2024-12-30 13:30:00|41224.3|41204.3|41222.8|41202.8|41225.3|41205.3|41222.8|41202.8|1
1735565420000|2024-12-30 13:30:20|41225.3|41205.3|41222.8|41202.8|41225.3|41205.3|41222.8|41202.8|5
1735565430000|2024-12-30 13:30:30|41227.8|41207.8|41222.8|41202.8|41227.8|41207.8|41222.8|41202.8|3
1735565440000|2024-12-30 13:30:40|41224.3|41204.3|41227.8|41207.8|41227.8|41207.8|41224.3|41204.3|4
1735565450000|2024-12-30 13:30:50|41222.8|41202.8|41225.3|41205.3|41225.3|41205.3|41222.8|41202.8|6
1735565460000|2024-12-30 13:31:00|41223.7|41203.7|41227.8|41207.8|41227.8|41207.8|41222.8|41202.8|6
1735565470000|2024-12-30 13:31:10|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|41230.3|41210.3|1
1735565480000|2024-12-30 13:31:20|41228.7|41208.7|41227.8|41207.8|41230.3|41210.3|41227.8|41207.8|1
1735565490000|2024-12-30 13:31:30|41226.2|41206.2|41225.3|41205.3|41226.2|41206.2|41225.3|41205.3|1
1735565500000|2024-12-30 13:31:40|41223.7|41203.7|41222.8|41202.8|41225.3|41205.3|41222.8|41202.8|1
1735565510000|2024-12-30 13:31:50|||||||||5
1735565530000|2024-12-30 13:32:10|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|41225.3|41205.3|1
1735565550000|2024-12-30 13:32:30|41223.7|41203.7|41222.8|41202.8|41223.7|41203.7|41222.8|41202.8|2
1735565560000|2024-12-30 13:32:40|41225.3|41205.3|41222.8|41202.8|41225.3|41205.3|41222.8|41202.8|0
1735565570000|2024-12-30 13:32:50|41225.3|41205.3|41220.3|41200.3|41225.3|41205.3|41220.3|41200.3|1
1735565580000|2024-12-30 13:33:00|41218.7|41198.7|41207.8|41187.8|41218.7|41198.7|41205.3|41185.3|11
1735565600000|2024-12-30 13:33:20|41205.3|41185.3|41202.8|41182.8|41207.8|41187.8|41202.8|41182.8|2
1735565610000|2024-12-30 13:33:30|41205.9|41185.9|41205.3|41185.3|41207.8|41187.8|41205.3|41185.3|3
1735565620000|2024-12-30 13:33:40|41206.8|41186.8|41202.8|41182.8|41206.8|41186.8|41202.8|41182.8|1
1735565630000|2024-12-30 13:33:50|||||||||1
1735565640000|2024-12-30 13:34:00|41207.8|41187.8|41205.9|41185.9|41207.8|41187.8|41202.8|41182.8|7
1735565650000|2024-12-30 13:34:10|41207.8|41187.8|41202.8|41182.8|41207.8|41187.8|41202.8|41182.8|1
1735565660000|2024-12-30 13:34:20|41201.2|41181.2|41202.8|41182.8|41202.8|41182.8|41201.2|41181.2|3
1735565670000|2024-12-30 13:34:30|41201.2|41181.2|41202.8|41182.8|41202.8|41182.8|41200.3|41180.3|5
1735565680000|2024-12-30 13:34:40|||||||||23
1735565690000|2024-12-30 13:34:50|||||||||7
1735565700000|2024-12-30 13:35:00|41205.3|41185.3|41202.8|41182.8|41206.9|41186.9|41202.8|41182.8|9
1735565710000|2024-12-30 13:35:10|41205.3|41185.3|41205.3|41185.3|41207.8|41187.8|41202.8|41182.8|2
1735565720000|2024-12-30 13:35:20|41207.8|41187.8|41207.8|41187.8|41207.8|41187.8|41205.3|41185.3|0
1735565730000|2024-12-30 13:35:30|41205.3|41185.3|41202.8|41182.8|41207.8|41187.8|41202.8|41182.8|2
1735565740000|2024-12-30 13:35:40|41201.2|41181.2|41193.7|41173.7|41201.2|41181.2|41193.7|41173.7|11
1735565750000|2024-12-30 13:35:50|41195.3|41175.3|41195.3|41175.3|41195.3|41175.3|41192.8|41172.8|4
1735565760000|2024-12-30 13:36:00|41192.8|41172.8|41195.3|41175.3|41195.3|41175.3|41192.8|41172.8|1
1735565770000|2024-12-30 13:36:10|41192.8|41172.8|41195.3|41175.3|41195.3|41175.3|41192.8|41172.8|3
1735565780000|2024-12-30 13:36:20|41196.9|41176.9|41197.8|41177.8|41197.8|41177.8|41195.3|41175.3|3
1735565800000|2024-12-30 13:36:40|41196.2|41176.2|41195.3|41175.3|41197.8|41177.8|41193.7|41173.7|5
1735565810000|2024-12-30 13:36:50|41196.9|41176.9|41195.3|41175.3|41197.8|41177.8|41195.3|41175.3|0
1735565820000|2024-12-30 13:37:00|41193.7|41173.7|41192.8|41172.8|41193.7|41173.7|41192.8|41172.8|1
1735565830000|2024-12-30 13:37:10|41197.8|41177.8|41192.8|41172.8|41197.8|41177.8|41192.8|41172.8|11
1735565840000|2024-12-30 13:37:20|41194.4|41174.4|41195.3|41175.3|41195.3|41175.3|41192.8|41172.8|6
1735565850000|2024-12-30 13:37:30|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|7
1735565860000|2024-12-30 13:37:40|||||||||2
1735565870000|2024-12-30 13:37:50|41196.2|41176.2|41192.8|41172.8|41197.8|41177.8|41192.8|41172.8|2
1735565880000|2024-12-30 13:38:00|41188.7|41168.7|41188.7|41168.7|41191.2|41171.2|41188.7|41168.7|8
1735565890000|2024-12-30 13:38:10|41184.7|41164.7|41183.1|41163.1|41184.7|41164.7|41183.1|41163.1|5
1735565900000|2024-12-30 13:38:20|41181.5|41161.5|41178.7|41158.7|41181.5|41161.5|41178.7|41158.7|0
1735565910000|2024-12-30 13:38:30|||||||||5
1735565930000|2024-12-30 13:38:50|41180.3|41160.3|41182.8|41162.8|41182.8|41162.8|41180.3|41160.3|10
1735565940000|2024-12-30 13:39:00|41180.3|41160.3|41182.8|41162.8|41182.8|41162.8|41180.3|41160.3|3
1735565950000|2024-12-30 13:39:10|41186.2|41166.2|41190.3|41170.3|41190.3|41170.3|41186.2|41166.2|7
1735565960000|2024-12-30 13:39:20|41187.8|41167.8|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|2
1735565970000|2024-12-30 13:39:30|41190.3|41170.3|41187.8|41167.8|41190.3|41170.3|41187.8|41167.8|1
1735565990000|2024-12-30 13:39:50|||||||||2
1735566000000|2024-12-30 13:40:00|41186.9|41166.9|41185.3|41165.3|41186.9|41166.9|41185.3|41165.3|4
1735566010000|2024-12-30 13:40:10|41186.9|41166.9|41181.2|41161.2|41187.8|41167.8|41181.2|41161.2|2
1735566040000|2024-12-30 13:40:40|41177.8|41157.8|41176.9|41156.9|41177.8|41157.8|41176.9|41156.9|5
1735566050000|2024-12-30 13:40:50|41177.8|41157.8|41175.3|41155.3|41177.8|41157.8|41172.8|41152.8|0
1735566060000|2024-12-30 13:41:00|41172.8|41152.8|41172.8|41152.8|41175.3|41155.3|41170.3|41150.3|14
1735566080000|2024-12-30 13:41:20|41175.3|41155.3|41177.8|41157.8|41177.8|41157.8|41175.3|41155.3|5
1735566100000|2024-12-30 13:41:40|41179.4|41159.4|41177.8|41157.8|41179.4|41159.4|41177.8|41157.8|3
1735566110000|2024-12-30 13:41:50|41176.2|41156.2|41175.3|41155.3|41176.2|41156.2|41175.3|41155.3|3
1735566120000|2024-12-30 13:42:00|41174.4|41154.4|41167.8|41147.8|41174.4|41154.4|41167.8|41147.8|9
1735566130000|2024-12-30 13:42:10|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|41170.3|41150.3|1
1735566140000|2024-12-30 13:42:20|41168.7|41148.7|41167.8|41147.8|41170.3|41150.3|41167.8|41147.8|1
1735566150000|2024-12-30 13:42:30|41168.7|41148.7|41167.8|41147.8|41172.8|41152.8|41167.8|41147.8|9
1735566170000|2024-12-30 13:42:50|||||||||1
1735566190000|2024-12-30 13:43:10|41166.2|41146.2|41167.8|41147.8|41167.8|41147.8|41165.3|41145.3|22
1735566200000|2024-12-30 13:43:20|41172.8|41152.8|41172.8|41152.8|41177.8|41157.8|41172.8|41152.8|15
1735566210000|2024-12-30 13:43:30|41175.9|41155.9|41177.8|41157.8|41177.8|41157.8|41172.8|41152.8|7
1735566220000|2024-12-30 13:43:40|41180.3|41160.3|41181.9|41161.9|41181.9|41161.9|41180.3|41160.3|2
1735566230000|2024-12-30 13:43:50|41182.8|41162.8|41190.3|41170.3|41190.3|41170.3|41182.8|41162.8|17
1735566240000|2024-12-30 13:44:00|41187.8|41167.8|41197.8|41177.8|41197.8|41177.8|41187.8|41167.8|2
1735566250000|2024-12-30 13:44:10|||||||||3
1735566260000|2024-12-30 13:44:20|41196.2|41176.2|41192.8|41172.8|41196.2|41176.2|41190.3|41170.3|4
1735566270000|2024-12-30 13:44:30|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|2
1735566280000|2024-12-30 13:44:40|41185.3|41165.3|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|3
1735566290000|2024-12-30 13:44:50|41186.9|41166.9|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|1
1735566300000|2024-12-30 13:45:00|41189.4|41169.4|41195.3|41175.3|41195.3|41175.3|41189.4|41169.4|3
1735566310000|2024-12-30 13:45:10|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|41197.8|41177.8|11
1735566320000|2024-12-30 13:45:20|||||||||1
1735566330000|2024-12-30 13:45:30|41195.3|41175.3|41187.8|41167.8|41195.3|41175.3|41187.8|41167.8|6
1735566340000|2024-12-30 13:45:40|41186.2|41166.2|41185.3|41165.3|41186.9|41166.9|41185.3|41165.3|0
1735566350000|2024-12-30 13:45:50|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|0
1735566360000|2024-12-30 13:46:00|41188.7|41168.7|41192.8|41172.8|41192.8|41172.8|41187.8|41167.8|15
1735566380000|2024-12-30 13:46:20|41195.3|41175.3|41192.8|41172.8|41195.3|41175.3|41192.8|41172.8|0
1735566390000|2024-12-30 13:46:30|41194.4|41174.4|41195.3|41175.3|41197.8|41177.8|41194.4|41174.4|9
1735566400000|2024-12-30 13:46:40|41193.7|41173.7|41192.8|41172.8|41193.7|41173.7|41192.8|41172.8|0
1735566410000|2024-12-30 13:46:50|41190.3|41170.3|41190.3|41170.3|41192.8|41172.8|41190.3|41170.3|2
1735566420000|2024-12-30 13:47:00|41191.9|41171.9|41195.3|41175.3|41195.3|41175.3|41191.9|41171.9|4
1735566430000|2024-12-30 13:47:10|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|41196.2|41176.2|1
1735566440000|2024-12-30 13:47:20|41195.3|41175.3|41190.3|41170.3|41196.9|41176.9|41190.3|41170.3|1
1735566450000|2024-12-30 13:47:30|41187.8|41167.8|41179.7|41159.7|41187.8|41167.8|41179.7|41159.7|8
1735566460000|2024-12-30 13:47:40|41178.7|41158.7|41177.8|41157.8|41178.7|41158.7|41172.8|41152.8|25
1735566470000|2024-12-30 13:47:50|41180.3|41160.3|41180.3|41160.3|41180.3|41160.3|41177.8|41157.8|2
1735566480000|2024-12-30 13:48:00|41181.9|41161.9|41187.8|41167.8|41187.8|41167.8|41181.9|41161.9|4
1735566490000|2024-12-30 13:48:10|41185.3|41165.3|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|42
1735566500000|2024-12-30 13:48:20|41185.3|41165.3|41185.3|41165.3|41187.8|41167.8|41185.3|41165.3|1
1735566510000|2024-12-30 13:48:30|41183.7|41163.7|41185.3|41165.3|41185.3|41165.3|41182.8|41162.8|2
1735566520000|2024-12-30 13:48:40|41186.9|41166.9|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|1
1735566530000|2024-12-30 13:48:50|41185.3|41165.3|41187.8|41167.8|41187.8|41167.8|41182.8|41162.8|4
1735566540000|2024-12-30 13:49:00|41190.3|41170.3|41190.3|41170.3|41190.3|41170.3|41189.4|41169.4|0
1735566560000|2024-12-30 13:49:20|41192.8|41172.8|41190.3|41170.3|41192.8|41172.8|41190.3|41170.3|2
1735566570000|2024-12-30 13:49:30|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|1
1735566580000|2024-12-30 13:49:40|41185.3|41165.3|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|2
1735566590000|2024-12-30 13:49:50|41186.3|41166.3|41185.3|41165.3|41186.3|41166.3|41185.3|41165.3|0
1735566600000|2024-12-30 13:50:00|41186.9|41166.9|41187.8|41167.8|41190.3|41170.3|41186.3|41166.3|2
1735566610000|2024-12-30 13:50:10|41186.9|41166.9|41186.3|41166.3|41187.8|41167.8|41185.3|41165.3|1
1735566620000|2024-12-30 13:50:20|41187.8|41167.8|41187.8|41167.8|41187.8|41167.8|41186.3|41166.3|0
1735566650000|2024-12-30 13:50:50|||||||||1
1735566660000|2024-12-30 13:51:00|41186.3|41166.3|41187.8|41167.8|41187.8|41167.8|41185.3|41165.3|11
1735566670000|2024-12-30 13:51:10|||||||||1
1735566680000|2024-12-30 13:51:20|41186|41166|41181.3|41161.3|41186|41166|41179.7|41159.7|5
1735566690000|2024-12-30 13:51:30|41180.3|41160.3|41180.3|41160.3|41182.8|41162.8|41180.3|41160.3|5
1735566700000|2024-12-30 13:51:40|41181.9|41161.9|41182.8|41162.8|41182.8|41162.8|41180.3|41160.3|0
1735566710000|2024-12-30 13:51:50|41183.8|41163.8|41182.8|41162.8|41183.8|41163.8|41182.8|41162.8|4
1735566720000|2024-12-30 13:52:00|41184.4|41164.4|41179.4|41159.4|41185.3|41165.3|41179.4|41159.4|2
1735566730000|2024-12-30 13:52:10|41176.9|41156.9|41175.3|41155.3|41176.9|41156.9|41175.3|41155.3|1
1735566740000|2024-12-30 13:52:20|41177.8|41157.8|41173.8|41153.8|41177.8|41157.8|41172.8|41152.8|2
1735566750000|2024-12-30 13:52:30|41172.8|41152.8|41170.3|41150.3|41172.8|41152.8|41170.3|41150.3|3
1735566760000|2024-12-30 13:52:40|41168.8|41148.8|41167.8|41147.8|41169.4|41149.4|41165.3|41145.3|11
1735566770000|2024-12-30 13:52:50|41166.9|41146.9|41145.3|41125.3|41167.8|41147.8|41145.3|41125.3|180
1735566780000|2024-12-30 13:53:00|41146.9|41126.9|41147.8|41127.8|41147.8|41127.8|41146.9|41126.9|8
1735566790000|2024-12-30 13:53:10|41146.3|41126.3|41143.8|41123.8|41154.4|41134.4|41142.8|41122.8|23
1735566800000|2024-12-30 13:53:20|41146.9|41126.9|41147.8|41127.8|41147.8|41127.8|41142.8|41122.8|10
1735566810000|2024-12-30 13:53:30|41149.4|41129.4|41152.8|41132.8|41152.8|41132.8|41147.8|41127.8|0
1735566820000|2024-12-30 13:53:40|41147.8|41127.8|41152.8|41132.8|41155.3|41135.3|41147.8|41127.8|5
1735566830000|2024-12-30 13:53:50|41156.9|41136.9|41157.8|41137.8|41157.8|41137.8|41156.9|41136.9|3
1735566840000|2024-12-30 13:54:00|41155.3|41135.3|41152.8|41132.8|41155.3|41135.3|41147.8|41127.8|18
1735566850000|2024-12-30 13:54:10|41150.3|41130.3|41152.8|41132.8|41155.3|41135.3|41150.3|41130.3|4
1735566860000|2024-12-30 13:54:20|41155.3|41135.3|41147.8|41127.8|41155.3|41135.3|41147.8|41127.8|1
1735566880000|2024-12-30 13:54:40|41146.9|41126.9|41147.8|41127.8|41147.8|41127.8|41146.9|41126.9|4
1735566890000|2024-12-30 13:54:50|41150.3|41130.3|41151.3|41131.3|41152.8|41132.8|41150.3|41130.3|6
1735566900000|2024-12-30 13:55:00|41150.3|41130.3|41147.8|41127.8|41150.3|41130.3|41147.8|41127.8|0
1735566910000|2024-12-30 13:55:10|41145.3|41125.3|41147.8|41127.8|41147.8|41127.8|41145.3|41125.3|0
1735566920000|2024-12-30 13:55:20|41148.8|41128.8|41147.8|41127.8|41150.3|41130.3|41147.8|41127.8|4
1735566930000|2024-12-30 13:55:30|41152.8|41132.8|41160.3|41140.3|41160.3|41140.3|41147.8|41127.8|12
1735566940000|2024-12-30 13:55:40|41161.9|41141.9|41162.8|41142.8|41165.3|41145.3|41161.9|41141.9|3
1735566950000|2024-12-30 13:55:50|||||||||3
1735566960000|2024-12-30 13:56:00|41165.3|41145.3|41162.8|41142.8|41165.3|41145.3|41162.8|41142.8|4
1735566990000|2024-12-30 13:56:30|41165.3|41145.3|41167.8|41147.8|41167.8|41147.8|41165.3|41145.3|2
1735567000000|2024-12-30 13:56:40|41163.8|41143.8|41162.8|41142.8|41167.8|41147.8|41162.8|41142.8|7
1735567010000|2024-12-30 13:56:50|41161.9|41141.9|41160.3|41140.3|41162.8|41142.8|41157.8|41137.8|8
1735567020000|2024-12-30 13:57:00|41157.8|41137.8|41162.8|41142.8|41162.8|41142.8|41157.8|41137.8|0
1735567030000|2024-12-30 13:57:10|41165.3|41145.3|41158.8|41138.8|41165.3|41145.3|41158.8|41138.8|9
1735567040000|2024-12-30 13:57:20|41157.2|41137.2|41154.7|41134.7|41157.2|41137.2|41154.7|41134.7|0
1735567050000|2024-12-30 13:57:30|41153.8|41133.8|41139.7|41119.7|41154.7|41134.7|41139.7|41119.7|11
1735567060000|2024-12-30 13:57:40|41141.3|41121.3|41139.7|41119.7|41144.7|41124.7|41139.7|41119.7|14
1735567070000|2024-12-30 13:57:50|41141.6|41121.6|41139.7|41119.7|41142.2|41122.2|41134.7|41114.7|9
1735567080000|2024-12-30 13:58:00|41138.8|41118.8|41124.7|41104.7|41138.8|41118.8|41122.2|41102.2|104
1735567090000|2024-12-30 13:58:10|41123.8|41103.8|41117.2|41097.2|41123.8|41103.8|41117.2|41097.2|10
1735567100000|2024-12-30 13:58:20|41114.7|41094.7|41123.8|41103.8|41124.7|41104.7|41112.2|41092.2|8
1735567110000|2024-12-30 13:58:30|41124.7|41104.7|41117.2|41097.2|41124.7|41104.7|41114.7|41094.7|7
1735567120000|2024-12-30 13:58:40|41115.6|41095.6|41124.7|41104.7|41124.7|41104.7|41114.7|41094.7|2
1735567130000|2024-12-30 13:58:50|41119.7|41099.7|41124.7|41104.7|41124.7|41104.7|41119.7|41099.7|8
1735567140000|2024-12-30 13:59:00|41123.1|41103.1|41119.7|41099.7|41123.1|41103.1|41118.1|41098.1|16
1735567150000|2024-12-30 13:59:10|41117.2|41097.2|41124.7|41104.7|41124.7|41104.7|41117.2|41097.2|13
1735567160000|2024-12-30 13:59:20|41123.1|41103.1|41123.1|41103.1|41123.1|41103.1|41123.1|41103.1|32
1735567170000|2024-12-30 13:59:30|41122.2|41102.2|41124.7|41104.7|41127.2|41107.2|41119.7|41099.7|26
1735567180000|2024-12-30 13:59:40|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|41122.2|41102.2|4
1735567190000|2024-12-30 13:59:50|41119.7|41099.7|41122.2|41102.2|41123.1|41103.1|41117.2|41097.2|28
1735567200000|2024-12-30 14:00:00|41119.7|41099.7|41124.7|41104.7|41124.7|41104.7|41117.2|41097.2|11
1735567210000|2024-12-30 14:00:10|41122.2|41102.2|41124.7|41104.7|41124.7|41104.7|41122.2|41102.2|3
1735567220000|2024-12-30 14:00:20|41129.7|41109.7|41130.6|41110.6|41134.7|41114.7|41129.7|41109.7|17
1735567230000|2024-12-30 14:00:30|41125.6|41105.6|41127.2|41107.2|41129.7|41109.7|41125.6|41105.6|13
1735567240000|2024-12-30 14:00:40|41129.7|41109.7|41124.7|41104.7|41129.7|41109.7|41124.7|41104.7|14
1735567250000|2024-12-30 14:00:50|41123.1|41103.1|41114.7|41094.7|41123.1|41103.1|41109.7|41089.7|23
1735567260000|2024-12-30 14:01:00|41116.3|41096.3|41109.7|41089.7|41116.3|41096.3|41104.7|41084.7|28
1735567270000|2024-12-30 14:01:10|41112.2|41092.2|41109.7|41089.7|41112.2|41092.2|41107.2|41087.2|5
1735567280000|2024-12-30 14:01:20|41112.2|41092.2|41114.7|41094.7|41114.7|41094.7|41112.2|41092.2|1
1735567290000|2024-12-30 14:01:30|41112.2|41092.2|41111.3|41091.3|41114.7|41094.7|41109.7|41089.7|5
1735567300000|2024-12-30 14:01:40|41112.2|41092.2|41117.2|41097.2|41117.2|41097.2|41112.2|41092.2|6
1735567310000|2024-12-30 14:01:50|41114.7|41094.7|41114.7|41094.7|41118.1|41098.1|41114.7|41094.7|18
1735567320000|2024-12-30 14:02:00|41112.2|41092.2|41114.7|41094.7|41114.7|41094.7|41109.7|41089.7|14
1735567330000|2024-12-30 14:02:10|41118.1|41098.1|41119.7|41099.7|41122.2|41102.2|41118.1|41098.1|23
1735567340000|2024-12-30 14:02:20|41122.2|41102.2|41124.7|41104.7|41124.7|41104.7|41119.7|41099.7|3
1735567350000|2024-12-30 14:02:30|41122.2|41102.2|41119.7|41099.7|41124.7|41104.7|41119.7|41099.7|3
1735567360000|2024-12-30 14:02:40|41122.2|41102.2|41119.7|41099.7|41124.7|41104.7|41119.7|41099.7|6
1735567390000|2024-12-30 14:03:10|41121.3|41101.3|41124.7|41104.7|41127.2|41107.2|41121.3|41101.3|23
1735567400000|2024-12-30 14:03:20|41126.3|41106.3|41129.7|41109.7|41129.7|41109.7|41126.3|41106.3|3
1735567410000|2024-12-30 14:03:30|||||||||15
1735567420000|2024-12-30 14:03:40|||||||||3
1735567430000|2024-12-30 14:03:50|||||||||3
1735567440000|2024-12-30 14:04:00|41127.2|41107.2|41129.7|41109.7|41132.2|41112.2|41124.7|41104.7|36
1735567450000|2024-12-30 14:04:10|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|39
1735567460000|2024-12-30 14:04:20|41143.8|41123.8|41139.7|41119.7|41143.8|41123.8|41139.7|41119.7|2
1735567470000|2024-12-30 14:04:30|41137.2|41117.2|41139.7|41119.7|41139.7|41119.7|41137.2|41117.2|5
1735567480000|2024-12-30 14:04:40|41138.8|41118.8|41139.7|41119.7|41139.7|41119.7|41137.2|41117.2|3
1735567490000|2024-12-30 14:04:50|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.7|41119.7|6
1735567500000|2024-12-30 14:05:00|41138.2|41118.2|41139.7|41119.7|41139.7|41119.7|41137.2|41117.2|6
1735567510000|2024-12-30 14:05:10|41140.7|41120.7|41139.7|41119.7|41140.7|41120.7|41139.7|41119.7|3
1735567520000|2024-12-30 14:05:20|41142.2|41122.2|41142.2|41122.2|41142.2|41122.2|41139.7|41119.7|2
1735567530000|2024-12-30 14:05:30|41139.7|41119.7|41144.7|41124.7|41144.7|41124.7|41139.7|41119.7|3
1735567540000|2024-12-30 14:05:40|41147.2|41127.2|41144.7|41124.7|41149.7|41129.7|41144.7|41124.7|4
1735567550000|2024-12-30 14:05:50|41143.2|41123.2|41129.7|41109.7|41143.2|41123.2|41129.7|41109.7|20
1735567560000|2024-12-30 14:06:00|41128.2|41108.2|41122.2|41102.2|41129.7|41109.7|41122.2|41102.2|15
1735567570000|2024-12-30 14:06:10|41120.7|41100.7|41114.7|41094.7|41124.7|41104.7|41112.2|41092.2|10
1735567580000|2024-12-30 14:06:20|41113.2|41093.2|41109.7|41089.7|41113.2|41093.2|41107.2|41087.2|9
1735567590000|2024-12-30 14:06:30|41112.2|41092.2|41107.2|41087.2|41112.2|41092.2|41107.2|41087.2|8
1735567600000|2024-12-30 14:06:40|41108.8|41088.8|41109.7|41089.7|41109.7|41089.7|41104.7|41084.7|8
1735567610000|2024-12-30 14:06:50|41107.2|41087.2|41107.2|41087.2|41109.7|41089.7|41107.2|41087.2|0
1735567620000|2024-12-30 14:07:00|41109.7|41089.7|41099.7|41079.7|41109.7|41089.7|41096.3|41076.3|14
1735567630000|2024-12-30 14:07:10|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|41102.2|41082.2|2
1735567650000|2024-12-30 14:07:30|||||||||5
1735567660000|2024-12-30 14:07:40|41103.8|41083.8|41097.2|41077.2|41104.7|41084.7|41097.2|41077.2|3
1735567670000|2024-12-30 14:07:50|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|41099.7|41079.7|4
1735567680000|2024-12-30 14:08:00|41102.2|41082.2|41099.7|41079.7|41102.2|41082.2|41097.2|41077.2|13
1735567690000|2024-12-30 14:08:10|41102.2|41082.2|41104.7|41084.7|41104.7|41084.7|41102.2|41082.2|13
1735567700000|2024-12-30 14:08:20|||||||||3
1735567710000|2024-12-30 14:08:30|41107.2|41087.2|41112.2|41092.2|41114.7|41094.7|41107.2|41087.2|7
1735567720000|2024-12-30 14:08:40|41117.2|41097.2|41132.2|41112.2|41132.2|41112.2|41117.2|41097.2|4
1735567730000|2024-12-30 14:08:50|41130.7|41110.7|41132.2|41112.2|41132.2|41112.2|41129.7|41109.7|6
1735567740000|2024-12-30 14:09:00|41130.7|41110.7|41132.2|41112.2|41134.7|41114.7|41129.7|41109.7|2
1735567750000|2024-12-30 14:09:10|41134.7|41114.7|41134.7|41114.7|41134.7|41114.7|41132.2|41112.2|2
1735567760000|2024-12-30 14:09:20|41139.7|41119.7|41147.2|41127.2|41147.2|41127.2|41139.7|41119.7|7
1735567770000|2024-12-30 14:09:30|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|41149.7|41129.7|4
1735567780000|2024-12-30 14:09:40|||||||||1
1735567800000|2024-12-30 14:10:00|41148.8|41128.8|41149.7|41129.7|41149.7|41129.7|41146.3|41126.3|26
1735567820000|2024-12-30 14:10:20|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|41151.3|41131.3|5
1735567830000|2024-12-30 14:10:30|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|41156.3|41136.3|8
1735567840000|2024-12-30 14:10:40|41159.7|41139.7|41167.2|41147.2|41169.7|41149.7|41159.7|41139.7|9
1735567850000|2024-12-30 14:10:50|41169.7|41149.7|41164.7|41144.7|41169.7|41149.7|41164.7|41144.7|11
1735567860000|2024-12-30 14:11:00|||||||||1
1735567870000|2024-12-30 14:11:10|41163.2|41143.2|41164.7|41144.7|41164.7|41144.7|41163.2|41143.2|2
1735567880000|2024-12-30 14:11:20|41163.2|41143.2|41169.7|41149.7|41169.7|41149.7|41162.2|41142.2|3
1735567890000|2024-12-30 14:11:30|41170.7|41150.7|41170.7|41150.7|41172.2|41152.2|41170.7|41150.7|3
1735567900000|2024-12-30 14:11:40|41169.7|41149.7|41169.7|41149.7|41169.7|41149.7|41167.2|41147.2|2
1735567920000|2024-12-30 14:12:00|41168.2|41148.2|41169.7|41149.7|41169.7|41149.7|41167.2|41147.2|8
1735567930000|2024-12-30 14:12:10|41171.3|41151.3|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|2
1735567940000|2024-12-30 14:12:20|41172.2|41152.2|41169.7|41149.7|41172.2|41152.2|41169.7|41149.7|5
1735567970000|2024-12-30 14:12:50|||||||||1
1735567980000|2024-12-30 14:13:00|||||||||10
1735567990000|2024-12-30 14:13:10|41166.6|41146.6|41169.7|41149.7|41169.7|41149.7|41164.7|41144.7|3
1735568000000|2024-12-30 14:13:20|41164.7|41144.7|41167.2|41147.2|41167.2|41147.2|41164.7|41144.7|2
1735568010000|2024-12-30 14:13:30|41164.7|41144.7|41152.2|41132.2|41167.2|41147.2|41150.7|41130.7|12
1735568020000|2024-12-30 14:13:40|41150.7|41130.7|41147.2|41127.2|41150.7|41130.7|41147.2|41127.2|3
1735568030000|2024-12-30 14:13:50|41148.8|41128.8|41144.7|41124.7|41149.7|41129.7|41144.7|41124.7|0
1735568040000|2024-12-30 14:14:00|41142.2|41122.2|41139.7|41119.7|41142.2|41122.2|41139.7|41119.7|9
1735568050000|2024-12-30 14:14:10|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|41138.8|41118.8|2
1735568060000|2024-12-30 14:14:20|41137.2|41117.2|41134.7|41114.7|41137.2|41117.2|41134.7|41114.7|9
1735568070000|2024-12-30 14:14:30|41132.2|41112.2|41129.7|41109.7|41132.2|41112.2|41129.7|41109.7|2
1735568080000|2024-12-30 14:14:40|||||||||2
1735568100000|2024-12-30 14:15:00|41125.7|41105.7|41136|41116|41136|41116|41124.7|41104.7|74
1735568110000|2024-12-30 14:15:10|41134.4|41114.4|41152.9|41132.9|41152.9|41132.9|41134.4|41114.4|6
1735568120000|2024-12-30 14:15:20|41152|41132|41152.9|41132.9|41152.9|41132.9|41148.8|41128.8|1
1735568130000|2024-12-30 14:15:30|41151.3|41131.3|41147.9|41127.9|41151.3|41131.3|41147.9|41127.9|2
1735568140000|2024-12-30 14:15:40|41150.4|41130.4|41151.3|41131.3|41151.3|41131.3|41150.4|41130.4|4
1735568150000|2024-12-30 14:15:50|||||||||1
1735568160000|2024-12-30 14:16:00|41153.8|41133.8|41151.3|41131.3|41153.8|41133.8|41151.3|41131.3|8
1735568170000|2024-12-30 14:16:10|41150.4|41130.4|41147.9|41127.9|41150.4|41130.4|41147.9|41127.9|2
1735568180000|2024-12-30 14:16:20|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|41143.8|41123.8|2
1735568190000|2024-12-30 14:16:30|41142.9|41122.9|41137.9|41117.9|41142.9|41122.9|41137.9|41117.9|4
1735568210000|2024-12-30 14:16:50|41138.8|41118.8|41142.9|41122.9|41142.9|41122.9|41138.8|41118.8|1
1735568230000|2024-12-30 14:17:10|41141.3|41121.3|41140.4|41120.4|41141.3|41121.3|41140.4|41120.4|0
1735568240000|2024-12-30 14:17:20|41141.3|41121.3|41135.4|41115.4|41141.3|41121.3|41135.4|41115.4|5
1735568250000|2024-12-30 14:17:30|41137.9|41117.9|41137|41117|41137.9|41117.9|41136.3|41116.3|24
1735568260000|2024-12-30 14:17:40|41135.4|41115.4|41135.4|41115.4|41135.4|41115.4|41135.4|41115.4|1
1735568270000|2024-12-30 14:17:50|41132.9|41112.9|41135.4|41115.4|41135.4|41115.4|41132.9|41112.9|0
1735568280000|2024-12-30 14:18:00|41133.8|41113.8|41127.9|41107.9|41135.4|41115.4|41127.9|41107.9|7
1735568290000|2024-12-30 14:18:10|41126.3|41106.3|41125.4|41105.4|41126.3|41106.3|41125.4|41105.4|0
1735568300000|2024-12-30 14:18:20|41123.8|41103.8|41123.8|41103.8|41125.4|41105.4|41123.8|41103.8|1
1735568310000|2024-12-30 14:18:30|||||||||2
1735568320000|2024-12-30 14:18:40|||||||||15
1735568330000|2024-12-30 14:18:50|41125.4|41105.4|41125.4|41105.4|41125.4|41105.4|41125.4|41105.4|3
1735568340000|2024-12-30 14:19:00|41127|41107|41135.4|41115.4|41135.4|41115.4|41127|41107|11
1735568350000|2024-12-30 14:19:10|41137|41117|41140.4|41120.4|41140.4|41120.4|41137|41117|2
1735568360000|2024-12-30 14:19:20|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|41132.9|41112.9|3
1735568370000|2024-12-30 14:19:30|41136.3|41116.3|41137.9|41117.9|41137.9|41117.9|41136.3|41116.3|0
1735568380000|2024-12-30 14:19:40|41136.3|41116.3|41133.8|41113.8|41137.9|41117.9|41133.8|41113.8|2
1735568390000|2024-12-30 14:19:50|41132.9|41112.9|41135.4|41115.4|41135.4|41115.4|41132.9|41112.9|0
1735568400000|2024-12-30 14:20:00|41137|41117|41140.4|41120.4|41140.4|41120.4|41135.4|41115.4|1
1735568410000|2024-12-30 14:20:10|41142|41122|41152.9|41132.9|41155.4|41135.4|41140.4|41120.4|28
1735568420000|2024-12-30 14:20:20|41155.4|41135.4|41161.3|41141.3|41162.9|41142.9|41151.3|41131.3|4
1735568430000|2024-12-30 14:20:30|41160.4|41140.4|41160.4|41140.4|41162.9|41142.9|41160.4|41140.4|1
1735568440000|2024-12-30 14:20:40|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|41157.9|41137.9|6
1735568450000|2024-12-30 14:20:50|41159.5|41139.5|41155.4|41135.4|41160.4|41140.4|41155.4|41135.4|0
1735568460000|2024-12-30 14:21:00|41152.9|41132.9|41150.4|41130.4|41152.9|41132.9|41150.4|41130.4|2
1735568470000|2024-12-30 14:21:10|41147.9|41127.9|41150.4|41130.4|41150.4|41130.4|41147.9|41127.9|0
1735568480000|2024-12-30 14:21:20|41147.9|41127.9|41150.4|41130.4|41150.4|41130.4|41147.9|41127.9|0
1735568490000|2024-12-30 14:21:30|41145.4|41125.4|41146.3|41126.3|41147.9|41127.9|41145.4|41125.4|9
1735568500000|2024-12-30 14:21:40|41147.9|41127.9|41145.4|41125.4|41147.9|41127.9|41145.4|41125.4|0
1735568510000|2024-12-30 14:21:50|41147.9|41127.9|41142.9|41122.9|41147.9|41127.9|41142.9|41122.9|1
1735568520000|2024-12-30 14:22:00|41143.8|41123.8|41145.4|41125.4|41147|41127|41142.9|41122.9|4
1735568530000|2024-12-30 14:22:10|41142.9|41122.9|41142.9|41122.9|41142.9|41122.9|41142.9|41122.9|0
1735568550000|2024-12-30 14:22:30|41138.8|41118.8|41130.4|41110.4|41138.8|41118.8|41130.4|41110.4|11
1735568560000|2024-12-30 14:22:40|41132|41112|41127.9|41107.9|41132.9|41112.9|41127.9|41107.9|2
1735568570000|2024-12-30 14:22:50|41132|41112|41132|41112|41132.9|41112.9|41130.4|41110.4|6
1735568580000|2024-12-30 14:23:00|41132.9|41112.9|41131.3|41111.3|41132.9|41112.9|41127.9|41107.9|5
1735568590000|2024-12-30 14:23:10|41132.9|41112.9|41132.9|41112.9|41132.9|41112.9|41130.4|41110.4|1
1735568600000|2024-12-30 14:23:20|41132|41112|41132.9|41112.9|41132.9|41112.9|41128.8|41108.8|3
1735568610000|2024-12-30 14:23:30|41134.5|41114.5|41132.9|41112.9|41135.4|41115.4|41132.9|41112.9|3
1735568620000|2024-12-30 14:23:40|41134.5|41114.5|41132.9|41112.9|41135.4|41115.4|41132.9|41112.9|2
1735568630000|2024-12-30 14:23:50|41137.9|41117.9|41142.9|41122.9|41142.9|41122.9|41137.9|41117.9|7
1735568640000|2024-12-30 14:24:00|41142|41122|41140.4|41120.4|41142|41122|41140.4|41120.4|2
1735568650000|2024-12-30 14:24:10|41142|41122|41145.4|41125.4|41145.4|41125.4|41140.4|41120.4|2
1735568660000|2024-12-30 14:24:20|41147.9|41127.9|41147.9|41127.9|41150.4|41130.4|41147.9|41127.9|1
1735568670000|2024-12-30 14:24:30|41149.5|41129.5|41147.9|41127.9|41149.5|41129.5|41145.4|41125.4|1
1735568680000|2024-12-30 14:24:40|41145.4|41125.4|41147|41127|41147.9|41127.9|41145.4|41125.4|0
1735568690000|2024-12-30 14:24:50|41147.9|41127.9|41142.9|41122.9|41147.9|41127.9|41142.9|41122.9|4
1735568700000|2024-12-30 14:25:00|41141.3|41121.3|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|8
1735568710000|2024-12-30 14:25:10|41141.3|41121.3|41138.8|41118.8|41142.9|41122.9|41138.8|41118.8|17
1735568720000|2024-12-30 14:25:20|41137.9|41117.9|41137.9|41117.9|41140.4|41120.4|41137.9|41117.9|4
1735568730000|2024-12-30 14:25:30|41141|41121|41142.9|41122.9|41142.9|41122.9|41137.9|41117.9|8
1735568740000|2024-12-30 14:25:40|41144.5|41124.5|41142.9|41122.9|41147|41127|41142.9|41122.9|5
1735568750000|2024-12-30 14:25:50|41141.3|41121.3|41142.9|41122.9|41142.9|41122.9|41137.9|41117.9|4
1735568760000|2024-12-30 14:26:00|41144.5|41124.5|41145.4|41125.4|41145.4|41125.4|41144.5|41124.5|3
1735568770000|2024-12-30 14:26:10|41142.9|41122.9|41142.9|41122.9|41147|41127|41142.9|41122.9|6
1735568780000|2024-12-30 14:26:20|||||||||4
1735568790000|2024-12-30 14:26:30|||||||||3
1735568800000|2024-12-30 14:26:40|41141.3|41121.3|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|2
1735568810000|2024-12-30 14:26:50|41141.3|41121.3|41138.8|41118.8|41142.9|41122.9|41138.8|41118.8|1
1735568820000|2024-12-30 14:27:00|41137.3|41117.3|41137.9|41117.9|41140.4|41120.4|41137.3|41117.3|13
1735568830000|2024-12-30 14:27:10|41139.5|41119.5|41136.3|41116.3|41140.4|41120.4|41136.3|41116.3|15
1735568850000|2024-12-30 14:27:30|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|41133.8|41113.8|5
1735568860000|2024-12-30 14:27:40|41135.4|41115.4|41135.4|41115.4|41137.9|41117.9|41135.4|41115.4|3
1735568870000|2024-12-30 14:27:50|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|41134.5|41114.5|1
1735568880000|2024-12-30 14:28:00|41135.4|41115.4|41135.4|41115.4|41139.5|41119.5|41135.4|41115.4|1
1735568890000|2024-12-30 14:28:10|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|41137.9|41117.9|8
1735568900000|2024-12-30 14:28:20|41139.5|41119.5|41142.9|41122.9|41142.9|41122.9|41139.5|41119.5|1
1735568910000|2024-12-30 14:28:30|41141.3|41121.3|41142.9|41122.9|41142.9|41122.9|41140.4|41120.4|3
1735568920000|2024-12-30 14:28:40|41144.5|41124.5|41145.4|41125.4|41145.4|41125.4|41142.9|41122.9|1
1735568930000|2024-12-30 14:28:50|41147|41127|41142.9|41122.9|41147.9|41127.9|41142.9|41122.9|1
1735568940000|2024-12-30 14:29:00|41140.4|41120.4|41141.4|41121.4|41142.9|41122.9|41138.9|41118.9|19
1735568950000|2024-12-30 14:29:10|41142.9|41122.9|41142.9|41122.9|41142.9|41122.9|41142.9|41122.9|2
1735568960000|2024-12-30 14:29:20|41145.4|41125.4|41142.9|41122.9|41145.4|41125.4|41141.4|41121.4|2
1735568970000|2024-12-30 14:29:30|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|2
1735568980000|2024-12-30 14:29:40|41143.9|41123.9|41147|41127|41147|41127|41143.9|41123.9|3
1735568990000|2024-12-30 14:29:50|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|41145.4|41125.4|0
1735569000000|2024-12-30 14:30:00|41142.9|41122.9|41125.4|41105.4|41142.9|41122.9|41125.4|41105.4|18
1735569010000|2024-12-30 14:30:10|41127.9|41107.9|41116.4|41096.4|41127.9|41107.9|41115.4|41095.4|47
1735569020000|2024-12-30 14:30:20|41117|41097|41113.9|41093.9|41117.9|41097.9|41112.9|41092.9|10
1735569030000|2024-12-30 14:30:30|41112.9|41092.9|41120.4|41100.4|41120.4|41100.4|41112.9|41092.9|19
1735569040000|2024-12-30 14:30:40|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|5
1735569050000|2024-12-30 14:30:50|41117.9|41097.9|41122.9|41102.9|41122.9|41102.9|41117.9|41097.9|12
1735569060000|2024-12-30 14:31:00|41127.9|41107.9|41137|41117|41137|41117|41127.9|41107.9|36
1735569070000|2024-12-30 14:31:10|41134.5|41114.5|41125.4|41105.4|41134.5|41114.5|41125.4|41105.4|22
1735569080000|2024-12-30 14:31:20|41127.9|41107.9|41127|41107|41127.9|41107.9|41122.9|41102.9|4
1735569090000|2024-12-30 14:31:30|41127.9|41107.9|41122.9|41102.9|41127.9|41107.9|41122.9|41102.9|5
1735569100000|2024-12-30 14:31:40|41121.1|41101.1|41112.9|41092.9|41121.1|41101.1|41112.9|41092.9|18
1735569110000|2024-12-30 14:31:50|41110.4|41090.4|41109.5|41089.5|41112.9|41092.9|41107.9|41087.9|13
1735569120000|2024-12-30 14:32:00|41110.4|41090.4|41107.9|41087.9|41110.4|41090.4|41107.9|41087.9|12
1735569130000|2024-12-30 14:32:10|41105.4|41085.4|41102.9|41082.9|41105.4|41085.4|41100.4|41080.4|11
1735569140000|2024-12-30 14:32:20|41104.5|41084.5|41107.9|41087.9|41107.9|41087.9|41104.5|41084.5|5
1735569150000|2024-12-30 14:32:30|41112.9|41092.9|41117.9|41097.9|41119.5|41099.5|41112.9|41092.9|12
1735569160000|2024-12-30 14:32:40|41120.4|41100.4|41122.9|41102.9|41122.9|41102.9|41117.9|41097.9|6
1735569170000|2024-12-30 14:32:50|||||||||4
1735569180000|2024-12-30 14:33:00|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|4
1735569190000|2024-12-30 14:33:10|41119.8|41099.8|41115.4|41095.4|41119.8|41099.8|41112.9|41092.9|3
1735569200000|2024-12-30 14:33:20|41117|41097|41112.9|41092.9|41117|41097|41112.9|41092.9|3
1735569210000|2024-12-30 14:33:30|41107.9|41087.9|41107.9|41087.9|41107.9|41087.9|41107.9|41087.9|15
1735569220000|2024-12-30 14:33:40|41109.8|41089.8|41107.9|41087.9|41112|41092|41107.9|41087.9|7
1735569230000|2024-12-30 14:33:50|41106.4|41086.4|41104.8|41084.8|41109.5|41089.5|41103.9|41083.9|95
1735569240000|2024-12-30 14:34:00|41109.8|41089.8|41112.3|41092.3|41112.3|41092.3|41109.8|41089.8|9
1735569250000|2024-12-30 14:34:10|41114.8|41094.8|41119.8|41099.8|41122.3|41102.3|41114.8|41094.8|9
1735569260000|2024-12-30 14:34:20|41118.2|41098.2|41117.3|41097.3|41119.8|41099.8|41114.8|41094.8|7
1735569270000|2024-12-30 14:34:30|41118.9|41098.9|41114.8|41094.8|41119.8|41099.8|41114.8|41094.8|3
1735569280000|2024-12-30 14:34:40|41112.3|41092.3|41107.3|41087.3|41114.8|41094.8|41107.3|41087.3|11
1735569290000|2024-12-30 14:34:50|41108.2|41088.2|41109.8|41089.8|41109.8|41089.8|41108.2|41088.2|2
1735569300000|2024-12-30 14:35:00|41108.2|41088.2|41105.7|41085.7|41108.9|41088.9|41104.8|41084.8|13
1735569310000|2024-12-30 14:35:10|41104.8|41084.8|41109.8|41089.8|41109.8|41089.8|41095.7|41075.7|47
1735569320000|2024-12-30 14:35:20|41108.2|41088.2|41116.4|41096.4|41116.4|41096.4|41105.7|41085.7|10
1735569330000|2024-12-30 14:35:30|41118.9|41098.9|41122.3|41102.3|41124.8|41104.8|41118.9|41098.9|12
1735569340000|2024-12-30 14:35:40|41124.8|41104.8|41124.8|41104.8|41124.8|41104.8|41122.3|41102.3|6
1735569350000|2024-12-30 14:35:50|41126.4|41106.4|41124.8|41104.8|41127.3|41107.3|41124.8|41104.8|9
1735569360000|2024-12-30 14:36:00|41123.9|41103.9|41114.8|41094.8|41123.9|41103.9|41114.8|41094.8|5
1735569370000|2024-12-30 14:36:10|41119.8|41099.8|41118.2|41098.2|41119.8|41099.8|41117.3|41097.3|19
1735569380000|2024-12-30 14:36:20|41117.3|41097.3|41109.8|41089.8|41119.8|41099.8|41107.3|41087.3|13
1735569390000|2024-12-30 14:36:30|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|3
1735569400000|2024-12-30 14:36:40|41106.7|41086.7|41102.3|41082.3|41107.3|41087.3|41102.3|41082.3|15
1735569410000|2024-12-30 14:36:50|41100.7|41080.7|41097.3|41077.3|41100.7|41080.7|41094.8|41074.8|19
1735569420000|2024-12-30 14:37:00|41094.8|41074.8|41091.4|41071.4|41094.8|41074.8|41089.8|41069.8|23
1735569430000|2024-12-30 14:37:10|41092.3|41072.3|41093.9|41073.9|41094.8|41074.8|41087.3|41067.3|15
1735569440000|2024-12-30 14:37:20|41092.3|41072.3|41096.4|41076.4|41096.4|41076.4|41090.7|41070.7|14
1735569450000|2024-12-30 14:37:30|41098.9|41078.9|41104.8|41084.8|41107.3|41087.3|41098.9|41078.9|12
1735569460000|2024-12-30 14:37:40|41103.2|41083.2|41102.3|41082.3|41104.8|41084.8|41102.3|41082.3|5
1735569470000|2024-12-30 14:37:50|41100.7|41080.7|41106.4|41086.4|41107.3|41087.3|41099.8|41079.8|3
1735569480000|2024-12-30 14:38:00|41107.3|41087.3|41099.8|41079.8|41109.8|41089.8|41099.8|41079.8|9
1735569490000|2024-12-30 14:38:10|41098.2|41078.2|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|37
1735569500000|2024-12-30 14:38:20|41101.4|41081.4|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|6
1735569510000|2024-12-30 14:38:30|41104.8|41084.8|41103.2|41083.2|41107.3|41087.3|41103.2|41083.2|74
1735569520000|2024-12-30 14:38:40|41102.3|41082.3|41102.3|41082.3|41104.8|41084.8|41102.3|41082.3|2
1735569530000|2024-12-30 14:38:50|41104.8|41084.8|41099.8|41079.8|41104.8|41084.8|41099.8|41079.8|3
1735569540000|2024-12-30 14:39:00|41097.3|41077.3|41097.3|41077.3|41098.9|41078.9|41094.8|41074.8|4
1735569550000|2024-12-30 14:39:10|41095.7|41075.7|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|1
1735569560000|2024-12-30 14:39:20|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|41093.2|41073.2|6
1735569570000|2024-12-30 14:39:30|41092.3|41072.3|41084.8|41064.8|41094.8|41074.8|41082.3|41062.3|32
1735569580000|2024-12-30 14:39:40|41087.3|41067.3|41087.3|41067.3|41087.3|41067.3|41085.7|41065.7|5
1735569590000|2024-12-30 14:39:50|41084.8|41064.8|41087.3|41067.3|41088.9|41068.9|41084.8|41064.8|2
1735569600000|2024-12-30 14:40:00|41089.8|41069.8|41092.3|41072.3|41092.3|41072.3|41087.3|41067.3|4
1735569610000|2024-12-30 14:40:10|41093.2|41073.2|41097.3|41077.3|41097.3|41077.3|41093.2|41073.2|2
1735569620000|2024-12-30 14:40:20|41094.8|41074.8|41099.8|41079.8|41099.8|41079.8|41094.8|41074.8|9
1735569630000|2024-12-30 14:40:30|41101.4|41081.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|46
1735569640000|2024-12-30 14:40:40|41107|41087|41114.5|41094.5|41114.5|41094.5|41107|41087|7
1735569650000|2024-12-30 14:40:50|41112.9|41092.9|41113.9|41093.9|41113.9|41093.9|41112.9|41092.9|62
1735569660000|2024-12-30 14:41:00|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|0
1735569670000|2024-12-30 14:41:10|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|2
1735569680000|2024-12-30 14:41:20|41111.4|41091.4|41112.3|41092.3|41112.3|41092.3|41111.4|41091.4|6
1735569700000|2024-12-30 14:41:40|41113.9|41093.9|41117.3|41097.3|41119.8|41099.8|41113.9|41093.9|12
1735569710000|2024-12-30 14:41:50|41116.4|41096.4|41112.9|41092.9|41116.4|41096.4|41112.9|41092.9|3
1735569720000|2024-12-30 14:42:00|41115.4|41095.4|41115.5|41095.5|41120.4|41100.4|41113|41093|16
1735569730000|2024-12-30 14:42:10|41113|41093|41111.4|41091.4|41115.5|41095.5|41108|41088|19
1735569740000|2024-12-30 14:42:20|41113|41093|41111.4|41091.4|41113.9|41093.9|41108.9|41088.9|4
1735569750000|2024-12-30 14:42:30|41109.8|41089.8|41111.4|41091.4|41111.4|41091.4|41106.4|41086.4|4
1735569760000|2024-12-30 14:42:40|41109.8|41089.8|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|2
1735569770000|2024-12-30 14:42:50|||||||||5
1735569780000|2024-12-30 14:43:00|41108.9|41088.9|41106.4|41086.4|41110.5|41090.5|41106.4|41086.4|0
1735569790000|2024-12-30 14:43:10|41103.9|41083.9|41101.4|41081.4|41103.9|41083.9|41101.4|41081.4|11
1735569800000|2024-12-30 14:43:20|41103.9|41083.9|41098.9|41078.9|41103.9|41083.9|41098.9|41078.9|0
1735569810000|2024-12-30 14:43:30|41101.4|41081.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|6
1735569820000|2024-12-30 14:43:40|41106.4|41086.4|41105.5|41085.5|41106.4|41086.4|41103.9|41083.9|1
1735569830000|2024-12-30 14:43:50|41104.8|41084.8|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|1
1735569840000|2024-12-30 14:44:00|41101.4|41081.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|1
1735569850000|2024-12-30 14:44:10|41101.4|41081.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|7
1735569860000|2024-12-30 14:44:20|||||||||4
1735569870000|2024-12-30 14:44:30|41105.5|41085.5|41105.5|41085.5|41105.5|41085.5|41105.5|41085.5|1
1735569880000|2024-12-30 14:44:40|41106.4|41086.4|41108.9|41088.9|41110.5|41090.5|41106.4|41086.4|5
1735569890000|2024-12-30 14:44:50|41110.5|41090.5|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|4
1735569900000|2024-12-30 14:45:00|41113|41093|41113|41093|41113|41093|41113|41093|5
1735569910000|2024-12-30 14:45:10|41111.4|41091.4|41118.9|41098.9|41118.9|41098.9|41110.5|41090.5|11
1735569920000|2024-12-30 14:45:20|41121.4|41101.4|41128|41108|41128|41108|41121.4|41101.4|12
1735569930000|2024-12-30 14:45:30|41129.5|41109.5|41131.4|41111.4|41135.5|41115.5|41129.5|41109.5|18
1735569940000|2024-12-30 14:45:40|41132|41112|41128|41108|41133|41113|41128|41108|3
1735569950000|2024-12-30 14:45:50|41130.5|41110.5|41128|41108|41130.5|41110.5|41125.5|41105.5|5
1735569960000|2024-12-30 14:46:00|41126.4|41106.4|41123|41103|41126.4|41106.4|41123|41103|2
1735569970000|2024-12-30 14:46:10|41118|41098|41118|41098|41118|41098|41118|41098|6
1735569980000|2024-12-30 14:46:20|41115.5|41095.5|41113|41093|41115.5|41095.5|41113|41093|2
1735569990000|2024-12-30 14:46:30|41111.4|41091.4|41108|41088|41113|41093|41108|41088|5
1735570000000|2024-12-30 14:46:40|41111.1|41091.1|41113|41093|41115.5|41095.5|41111.1|41091.1|6
1735570010000|2024-12-30 14:46:50|41115.5|41095.5|41118|41098|41118|41098|41111.4|41091.4|1
1735570020000|2024-12-30 14:47:00|41121.1|41101.1|41118.3|41098.3|41123|41103|41118.3|41098.3|23
1735570030000|2024-12-30 14:47:10|41119.8|41099.8|41118.3|41098.3|41119.8|41099.8|41118.3|41098.3|2
1735570040000|2024-12-30 14:47:20|41119.8|41099.8|41122.3|41102.3|41122.3|41102.3|41119.8|41099.8|10
1735570050000|2024-12-30 14:47:30|41123.9|41103.9|41118.9|41098.9|41123.9|41103.9|41118.9|41098.9|1
1735570060000|2024-12-30 14:47:40|41116.4|41096.4|41111.4|41091.4|41116.4|41096.4|41111.4|41091.4|4
1735570070000|2024-12-30 14:47:50|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|5
1735570080000|2024-12-30 14:48:00|41115.5|41095.5|41117.3|41097.3|41117.3|41097.3|41115.5|41095.5|4
1735570090000|2024-12-30 14:48:10|41116.4|41096.4|41117.3|41097.3|41118.9|41098.9|41116.4|41096.4|1
1735570100000|2024-12-30 14:48:20|41118.9|41098.9|41113.9|41093.9|41118.9|41098.9|41113.9|41093.9|2
1735570110000|2024-12-30 14:48:30|41112.3|41092.3|41112.3|41092.3|41113.9|41093.9|41112.3|41092.3|2
1735570120000|2024-12-30 14:48:40|41113.9|41093.9|41113.9|41093.9|41115.5|41095.5|41112.3|41092.3|1
1735570130000|2024-12-30 14:48:50|41112.3|41092.3|41112.3|41092.3|41113.9|41093.9|41112.3|41092.3|0
1735570150000|2024-12-30 14:49:10|41111.4|41091.4|41108.9|41088.9|41111.4|41091.4|41108.9|41088.9|5
1735570160000|2024-12-30 14:49:20|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|9
1735570170000|2024-12-30 14:49:30|41108.9|41088.9|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|2
1735570190000|2024-12-30 14:49:50|||||||||3
1735570200000|2024-12-30 14:50:00|41113|41093|41113.9|41093.9|41113.9|41093.9|41113|41093|8
1735570210000|2024-12-30 14:50:10|41113|41093|41113|41093|41113|41093|41111.4|41091.4|4
1735570220000|2024-12-30 14:50:20|||||||||5
1735570230000|2024-12-30 14:50:30|41114.5|41094.5|41123|41103|41125.5|41105.5|41114.5|41094.5|12
1735570240000|2024-12-30 14:50:40|41120.5|41100.5|41118.9|41098.9|41123|41103|41117.3|41097.3|0
1735570250000|2024-12-30 14:50:50|41121.4|41101.4|41121.4|41101.4|41121.4|41101.4|41118.9|41098.9|2
1735570260000|2024-12-30 14:51:00|41118.9|41098.9|41119.8|41099.8|41121.4|41101.4|41117.3|41097.3|19
1735570270000|2024-12-30 14:51:10|41121.4|41101.4|41123.9|41103.9|41125.5|41105.5|41119.8|41099.8|1
1735570280000|2024-12-30 14:51:20|41125.5|41105.5|41135.5|41115.5|41135.5|41115.5|41125.5|41105.5|3
1735570290000|2024-12-30 14:51:30|41138|41118|41140.5|41120.5|41140.5|41120.5|41138|41118|12
1735570300000|2024-12-30 14:51:40|41138|41118|41131.4|41111.4|41140.5|41120.5|41131.4|41111.4|27
1735570310000|2024-12-30 14:51:50|41129.8|41109.8|41125.8|41105.8|41129.8|41109.8|41125.8|41105.8|7
1735570320000|2024-12-30 14:52:00|41123.3|41103.3|41126.4|41106.4|41126.4|41106.4|41123.3|41103.3|2
1735570330000|2024-12-30 14:52:10|41124.8|41104.8|41124.8|41104.8|41126.4|41106.4|41124.8|41104.8|2
1735570340000|2024-12-30 14:52:20|41126.4|41106.4|41128.9|41108.9|41128.9|41108.9|41126.4|41106.4|12
1735570350000|2024-12-30 14:52:30|41130.5|41110.5|41128.9|41108.9|41130.5|41110.5|41128.9|41108.9|0
1735570360000|2024-12-30 14:52:40|41130.5|41110.5|41126.4|41106.4|41133|41113|41126.4|41106.4|4
1735570370000|2024-12-30 14:52:50|41125.5|41105.5|41126.4|41106.4|41126.4|41106.4|41124.8|41104.8|3
1735570380000|2024-12-30 14:53:00|41123.3|41103.3|41123.9|41103.9|41126.4|41106.4|41121.4|41101.4|5
1735570400000|2024-12-30 14:53:20|41121.4|41101.4|41115.8|41095.8|41123.9|41103.9|41115.8|41095.8|8
1735570410000|2024-12-30 14:53:30|41117.3|41097.3|41116.4|41096.4|41117.3|41097.3|41114.8|41094.8|0
1735570420000|2024-12-30 14:53:40|41114.8|41094.8|41111.4|41091.4|41114.8|41094.8|41111.4|41091.4|3
1735570430000|2024-12-30 14:53:50|41109.8|41089.8|41103.9|41083.9|41111.4|41091.4|41103.9|41083.9|3
1735570440000|2024-12-30 14:54:00|41106.4|41086.4|41108.9|41088.9|41108.9|41088.9|41103.9|41083.9|3
1735570450000|2024-12-30 14:54:10|41107.3|41087.3|41110.8|41090.8|41110.8|41090.8|41107.3|41087.3|9
1735570460000|2024-12-30 14:54:20|41113.3|41093.3|41114.8|41094.8|41117.3|41097.3|41113.3|41093.3|3
1735570470000|2024-12-30 14:54:30|41112.3|41092.3|41114.8|41094.8|41114.8|41094.8|41112.3|41092.3|0
1735570480000|2024-12-30 14:54:40|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41109.8|41089.8|5
1735570490000|2024-12-30 14:54:50|41113.9|41093.9|41112.3|41092.3|41114.8|41094.8|41112.3|41092.3|8
1735570500000|2024-12-30 14:55:00|41109.8|41089.8|41109.9|41089.9|41114.9|41094.9|41109.8|41089.8|6
1735570510000|2024-12-30 14:55:10|41108.3|41088.3|41112.4|41092.4|41112.4|41092.4|41107.4|41087.4|11
1735570520000|2024-12-30 14:55:20|41113.9|41093.9|41114.9|41094.9|41114.9|41094.9|41113.3|41093.3|2
1735570530000|2024-12-30 14:55:30|41113.3|41093.3|41111.4|41091.4|41113.3|41093.3|41109.9|41089.9|3
1735570540000|2024-12-30 14:55:40|41110.8|41090.8|41112.4|41092.4|41113.9|41093.9|41109.9|41089.9|7
1735570550000|2024-12-30 14:55:50|41113.9|41093.9|41113.9|41093.9|41113.9|41093.9|41111.4|41091.4|2
1735570560000|2024-12-30 14:56:00|41111.4|41091.4|41110.5|41090.5|41113.9|41093.9|41110.5|41090.5|3
1735570570000|2024-12-30 14:56:10|41113|41093|41107.4|41087.4|41113.9|41093.9|41107.4|41087.4|5
1735570580000|2024-12-30 14:56:20|41106.4|41086.4|41101.4|41081.4|41106.4|41086.4|41101.4|41081.4|8
1735570590000|2024-12-30 14:56:30|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|0
1735570600000|2024-12-30 14:56:40|||||||||2
1735570610000|2024-12-30 14:56:50|41102.4|41082.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|3
1735570620000|2024-12-30 14:57:00|41106.4|41086.4|41103.9|41083.9|41106.4|41086.4|41103.9|41083.9|1
1735570630000|2024-12-30 14:57:10|41106.4|41086.4|41103.9|41083.9|41106.4|41086.4|41102.4|41082.4|0
1735570640000|2024-12-30 14:57:20|41102.4|41082.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|4
1735570650000|2024-12-30 14:57:30|41101.4|41081.4|41103.9|41083.9|41103.9|41083.9|41101.4|41081.4|0
1735570660000|2024-12-30 14:57:40|41102.4|41082.4|41101.4|41081.4|41102.4|41082.4|41101.4|41081.4|0
1735570670000|2024-12-30 14:57:50|41103.9|41083.9|41103.9|41083.9|41103.9|41083.9|41098.9|41078.9|4
1735570680000|2024-12-30 14:58:00|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|41101.4|41081.4|4
1735570690000|2024-12-30 14:58:10|41099.9|41079.9|41098.9|41078.9|41099.9|41079.9|41098.9|41078.9|0
1735570710000|2024-12-30 14:58:30|41097.4|41077.4|41096.4|41076.4|41097.4|41077.4|41096.4|41076.4|9
1735570720000|2024-12-30 14:58:40|41098|41078|41093.9|41073.9|41098.9|41078.9|41093.9|41073.9|3
1735570730000|2024-12-30 14:58:50|41095.5|41075.5|41093.9|41073.9|41095.5|41075.5|41091.4|41071.4|21
1735570740000|2024-12-30 14:59:00|41088.9|41068.9|41088.9|41068.9|41091.4|41071.4|41088.9|41068.9|5
1735570750000|2024-12-30 14:59:10|41091.4|41071.4|41093.9|41073.9|41093.9|41073.9|41088.9|41068.9|19
1735570760000|2024-12-30 14:59:20|41096.4|41076.4|41095.5|41075.5|41096.4|41076.4|41093.9|41073.9|1
1735570770000|2024-12-30 14:59:30|41096.4|41076.4|41098.9|41078.9|41098.9|41078.9|41093.9|41073.9|5
1735570780000|2024-12-30 14:59:40|41096.4|41076.4|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|2
1735570790000|2024-12-30 14:59:50|41093.9|41073.9|41093|41073|41096.4|41076.4|41091.4|41071.4|0
1735570800000|2024-12-30 15:00:00|41093.9|41073.9|41084.9|41064.9|41093.9|41073.9|41084.9|41064.9|8
1735570810000|2024-12-30 15:00:10|41083.9|41063.9|41086.4|41066.4|41088.9|41068.9|41078.9|41058.9|29
1735570820000|2024-12-30 15:00:20|41087.4|41067.4|41081.4|41061.4|41087.4|41067.4|41081.4|41061.4|23
1735570830000|2024-12-30 15:00:30|41077.4|41057.4|41083.9|41063.9|41083.9|41063.9|41074.9|41054.9|8
1735570840000|2024-12-30 15:00:40|41084.9|41064.9|41084.9|41064.9|41084.9|41064.9|41082.4|41062.4|2
1735570860000|2024-12-30 15:01:00|41083.3|41063.3|41079.9|41059.9|41084.9|41064.9|41079.9|41059.9|21
1735570870000|2024-12-30 15:01:10|41081.4|41061.4|41079.9|41059.9|41084.9|41064.9|41078.3|41058.3|8
1735570880000|2024-12-30 15:01:20|41081.4|41061.4|41079.9|41059.9|41082.4|41062.4|41077.4|41057.4|6
1735570890000|2024-12-30 15:01:30|41078.3|41058.3|41078.3|41058.3|41079.9|41059.9|41077.4|41057.4|2
1735570900000|2024-12-30 15:01:40|41077.4|41057.4|41079.9|41059.9|41079.9|41059.9|41077.4|41057.4|2
1735570910000|2024-12-30 15:01:50|41082.4|41062.4|41079.9|41059.9|41082.4|41062.4|41077.4|41057.4|7
1735570920000|2024-12-30 15:02:00|41081.4|41061.4|41082.4|41062.4|41087.4|41067.4|41079.9|41059.9|2
1735570930000|2024-12-30 15:02:10|41084.9|41064.9|41078.3|41058.3|41084.9|41064.9|41078.3|41058.3|11
1735570940000|2024-12-30 15:02:20|41073.3|41053.3|41067.4|41047.4|41073.3|41053.3|41064.9|41044.9|23
1735570950000|2024-12-30 15:02:30|41064.9|41044.9|41064.9|41044.9|41067.4|41047.4|41064.9|41044.9|4
1735570960000|2024-12-30 15:02:40|41063.3|41043.3|41063.3|41043.3|41064.9|41044.9|41063.3|41043.3|2
1735570970000|2024-12-30 15:02:50|41064.9|41044.9|41067.4|41047.4|41069.9|41049.9|41063.3|41043.3|10
1735570980000|2024-12-30 15:03:00|41069.9|41049.9|41064.9|41044.9|41069.9|41049.9|41063.3|41043.3|9
1735570990000|2024-12-30 15:03:10|41063.3|41043.3|41060.8|41040.8|41064.9|41044.9|41060.8|41040.8|23
1735571000000|2024-12-30 15:03:20|41059.2|41039.2|41054.9|41034.9|41059.2|41039.2|41052.4|41032.4|11
1735571010000|2024-12-30 15:03:30|41057.4|41037.4|41054.9|41034.9|41057.4|41037.4|41054.9|41034.9|1
1735571020000|2024-12-30 15:03:40|41057.4|41037.4|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|2
1735571030000|2024-12-30 15:03:50|41061.4|41041.4|41061.4|41041.4|41061.4|41041.4|41059.9|41039.9|3
1735571040000|2024-12-30 15:04:00|41059.9|41039.9|41067.4|41047.4|41069.9|41049.9|41056.4|41036.4|12
1735571050000|2024-12-30 15:04:10|41069.9|41049.9|41072.4|41052.4|41072.4|41052.4|41066.4|41046.4|6
1735571060000|2024-12-30 15:04:20|41069.9|41049.9|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|6
1735571070000|2024-12-30 15:04:30|41074.9|41054.9|41077.4|41057.4|41077.4|41057.4|41074.9|41054.9|6
1735571080000|2024-12-30 15:04:40|41075.8|41055.8|41074.9|41054.9|41075.8|41055.8|41072.4|41052.4|0
1735571090000|2024-12-30 15:04:50|41077.4|41057.4|41077.4|41057.4|41078.9|41058.9|41073.3|41053.3|10
1735571100000|2024-12-30 15:05:00|41078.9|41058.9|41080.8|41060.8|41084.9|41064.9|41078.3|41058.3|22
1735571110000|2024-12-30 15:05:10|41082.4|41062.4|41077.4|41057.4|41082.4|41062.4|41077.4|41057.4|13
1735571120000|2024-12-30 15:05:20|41079.9|41059.9|41080.8|41060.8|41084.9|41064.9|41079.9|41059.9|51
1735571140000|2024-12-30 15:05:40|41078.3|41058.3|41080.8|41060.8|41080.8|41060.8|41078.3|41058.3|0
1735571150000|2024-12-30 15:05:50|||||||||2
1735571160000|2024-12-30 15:06:00|41078.3|41058.3|41073.3|41053.3|41078.3|41058.3|41073.3|41053.3|2
1735571170000|2024-12-30 15:06:10|41072.4|41052.4|41074.9|41054.9|41074.9|41054.9|41069.9|41049.9|6
1735571180000|2024-12-30 15:06:20|41076.4|41056.4|41074.9|41054.9|41077.4|41057.4|41074.9|41054.9|2
1735571190000|2024-12-30 15:06:30|41073.3|41053.3|41064.9|41044.9|41073.3|41053.3|41064.9|41044.9|2
1735571200000|2024-12-30 15:06:40|||||||||2
1735571210000|2024-12-30 15:06:50|41067.4|41047.4|41077.4|41057.4|41077.4|41057.4|41067.4|41047.4|16
1735571220000|2024-12-30 15:07:00|41076.4|41056.4|41064.9|41044.9|41077.4|41057.4|41063.3|41043.3|18
1735571230000|2024-12-30 15:07:10|41062.4|41042.4|41059.9|41039.9|41064.9|41044.9|41059.9|41039.9|7
1735571240000|2024-12-30 15:07:20|||||||||1
1735571250000|2024-12-30 15:07:30|41058.3|41038.3|41058.3|41038.3|41058.3|41038.3|41056.8|41036.8|4
1735571260000|2024-12-30 15:07:40|||||||||1
1735571270000|2024-12-30 15:07:50|41059.9|41039.9|41059.9|41039.9|41064.9|41044.9|41059.9|41039.9|5
1735571280000|2024-12-30 15:08:00|41061.4|41041.4|41058.3|41038.3|41063|41043|41058.3|41038.3|6
1735571290000|2024-12-30 15:08:10|41059.9|41039.9|41053.3|41033.3|41059.9|41039.9|41051.8|41031.8|5
1735571300000|2024-12-30 15:08:20|41051.8|41031.8|41052.4|41032.4|41054.9|41034.9|41051.8|41031.8|0
1735571310000|2024-12-30 15:08:30|41053.9|41033.9|41052.4|41032.4|41054.9|41034.9|41049.9|41029.9|0
1735571320000|2024-12-30 15:08:40|41050.8|41030.8|41049.9|41029.9|41050.8|41030.8|41049.9|41029.9|0
1735571330000|2024-12-30 15:08:50|41051.5|41031.5|41052.4|41032.4|41054.9|41034.9|41049.9|41029.9|4
1735571340000|2024-12-30 15:09:00|41050.8|41030.8|41047.4|41027.4|41050.8|41030.8|41044.9|41024.9|8
1735571350000|2024-12-30 15:09:10|41045.8|41025.8|41042.4|41022.4|41045.8|41025.8|41042.4|41022.4|8
1735571360000|2024-12-30 15:09:20|41044|41024|41049.9|41029.9|41049.9|41029.9|41044|41024|8
1735571370000|2024-12-30 15:09:30|41052.4|41032.4|41057.4|41037.4|41057.4|41037.4|41052.4|41032.4|4
1735571380000|2024-12-30 15:09:40|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|0
1735571390000|2024-12-30 15:09:50|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|41057.4|41037.4|2
1735571400000|2024-12-30 15:10:00|41059|41039|41054.9|41034.9|41059.9|41039.9|41054.9|41034.9|5
1735571410000|2024-12-30 15:10:10|41049.9|41029.9|41047.4|41027.4|41049.9|41029.9|41044.9|41024.9|1
1735571420000|2024-12-30 15:10:20|||||||||3
1735571430000|2024-12-30 15:10:30|41046.5|41026.5|41042.4|41022.4|41046.5|41026.5|41039.9|41019.9|14
1735571440000|2024-12-30 15:10:40|41040.8|41020.8|41044.9|41024.9|41044.9|41024.9|41039.9|41019.9|7
1735571450000|2024-12-30 15:10:50|41047.4|41027.4|41048.3|41028.3|41048.3|41028.3|41044.9|41024.9|8
1735571460000|2024-12-30 15:11:00|41049.9|41029.9|41054.9|41034.9|41054.9|41034.9|41049.9|41029.9|10
1735571470000|2024-12-30 15:11:10|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|10
1735571480000|2024-12-30 15:11:20|41049.9|41029.9|41049.9|41029.9|41052.4|41032.4|41049.9|41029.9|0
1735571490000|2024-12-30 15:11:30|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41049.9|41029.9|0
1735571500000|2024-12-30 15:11:40|41049.9|41029.9|41057.4|41037.4|41057.4|41037.4|41049.9|41029.9|4
1735571520000|2024-12-30 15:12:00|41056.5|41036.5|41054.9|41034.9|41057.4|41037.4|41052.4|41032.4|8
1735571530000|2024-12-30 15:12:10|41052.4|41032.4|41054|41034|41054.9|41034.9|41052.4|41032.4|3
1735571540000|2024-12-30 15:12:20|41054.9|41034.9|41057.4|41037.4|41057.4|41037.4|41052.4|41032.4|6
1735571550000|2024-12-30 15:12:30|41059|41039|41059.9|41039.9|41059.9|41039.9|41059|41039|8
1735571560000|2024-12-30 15:12:40|41057.4|41037.4|41057.4|41037.4|41059.9|41039.9|41057.4|41037.4|3
1735571570000|2024-12-30 15:12:50|41059|41039|41057.4|41037.4|41059.9|41039.9|41057.4|41037.4|2
1735571580000|2024-12-30 15:13:00|41059.9|41039.9|41054.9|41034.9|41059.9|41039.9|41054.9|41034.9|2
1735571590000|2024-12-30 15:13:10|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|2
1735571600000|2024-12-30 15:13:20|41049.9|41029.9|41045.8|41025.8|41049.9|41029.9|41045.8|41025.8|4
1735571610000|2024-12-30 15:13:30|41044.9|41024.9|41047.4|41027.4|41047.4|41027.4|41044.9|41024.9|11
1735571620000|2024-12-30 15:13:40|41044.9|41024.9|41049.9|41029.9|41049.9|41029.9|41044.9|41024.9|4
1735571630000|2024-12-30 15:13:50|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|41052.4|41032.4|0
1735571640000|2024-12-30 15:14:00|41050.8|41030.8|41057.4|41037.4|41057.4|41037.4|41050.8|41030.8|1
1735571650000|2024-12-30 15:14:10|41059.9|41039.9|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|0
1735571660000|2024-12-30 15:14:20|41062.4|41042.4|41062.4|41042.4|41064|41044|41059.9|41039.9|0
1735571670000|2024-12-30 15:14:30|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|41064.9|41044.9|0
1735571680000|2024-12-30 15:14:40|41066.5|41046.5|41067.4|41047.4|41067.4|41047.4|41066.5|41046.5|5
1735571690000|2024-12-30 15:14:50|41064.9|41044.9|41064.9|41044.9|41067.4|41047.4|41064.9|41044.9|1
1735571700000|2024-12-30 15:15:00|||||||||7
1735571710000|2024-12-30 15:15:10|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|41062.4|41042.4|9
1735571720000|2024-12-30 15:15:20|41059.9|41039.9|41059.9|41039.9|41064.9|41044.9|41059.9|41039.9|1
1735571730000|2024-12-30 15:15:30|41062.4|41042.4|41059.9|41039.9|41063|41043|41059.9|41039.9|3
1735571750000|2024-12-30 15:15:50|41061.5|41041.5|41060.8|41040.8|41062.4|41042.4|41060.8|41040.8|1
1735571760000|2024-12-30 15:16:00|41059.9|41039.9|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|22
1735571770000|2024-12-30 15:16:10|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|4
1735571780000|2024-12-30 15:16:20|41060.8|41040.8|41062.4|41042.4|41062.4|41042.4|41059.9|41039.9|10
1735571790000|2024-12-30 15:16:30|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|2
1735571800000|2024-12-30 15:16:40|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|41054.9|41034.9|5
1735571810000|2024-12-30 15:16:50|||||||||1
1735571820000|2024-12-30 15:17:00|41053.3|41033.3|41054.9|41034.9|41054.9|41034.9|41049.9|41029.9|13
1735571830000|2024-12-30 15:17:10|41056.5|41036.5|41059.9|41039.9|41059.9|41039.9|41056.5|41036.5|1
1735571840000|2024-12-30 15:17:20|41057.4|41037.4|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|1
1735571860000|2024-12-30 15:17:40|41063.3|41043.3|41064.9|41044.9|41064.9|41044.9|41062.4|41042.4|2
1735571880000|2024-12-30 15:18:00|||||||||5
1735571890000|2024-12-30 15:18:10|41069.9|41049.9|41072.4|41052.4|41072.4|41052.4|41069.9|41049.9|9
1735571900000|2024-12-30 15:18:20|41069.9|41049.9|41074.9|41054.9|41074.9|41054.9|41069.9|41049.9|9
1735571910000|2024-12-30 15:18:30|||||||||9
1735571930000|2024-12-30 15:18:50|||||||||2
1735571940000|2024-12-30 15:19:00|41073.3|41053.3|41074.9|41054.9|41074.9|41054.9|41071.8|41051.8|18
1735571960000|2024-12-30 15:19:20|41076.5|41056.5|41079.9|41059.9|41079.9|41059.9|41076.5|41056.5|6
1735571980000|2024-12-30 15:19:40|||||||||4
1735571990000|2024-12-30 15:19:50|41082.4|41062.4|41079.9|41059.9|41082.4|41062.4|41079.9|41059.9|8
1735572000000|2024-12-30 15:20:00|41075.8|41055.8|41072.4|41052.4|41075.8|41055.8|41069.9|41049.9|27
1735572010000|2024-12-30 15:20:10|41074|41054|41059.9|41039.9|41074|41054|41059.9|41039.9|17
1735572020000|2024-12-30 15:20:20|41057.4|41037.4|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|6
1735572030000|2024-12-30 15:20:30|41058.3|41038.3|41064|41044|41064|41044|41057.4|41037.4|5
1735572040000|2024-12-30 15:20:40|41065.5|41045.5|41064.9|41044.9|41066.5|41046.5|41064.9|41044.9|1
1735572050000|2024-12-30 15:20:50|41067.4|41047.4|41069.9|41049.9|41069.9|41049.9|41064.9|41044.9|1
1735572060000|2024-12-30 15:21:00|41068.4|41048.4|41063.4|41043.4|41069.9|41049.9|41062.4|41042.4|3
1735572070000|2024-12-30 15:21:10|41060.9|41040.9|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|8
1735572080000|2024-12-30 15:21:20|41059|41039|41064.9|41044.9|41066.5|41046.5|41057.4|41037.4|0
1735572090000|2024-12-30 15:21:30|41063.4|41043.4|41064.9|41044.9|41064.9|41044.9|41062.4|41042.4|1
1735572110000|2024-12-30 15:21:50|||||||||5
1735572120000|2024-12-30 15:22:00|||||||||11
1735572140000|2024-12-30 15:22:20|41062.4|41042.4|41059.9|41039.9|41062.4|41042.4|41059.9|41039.9|2
1735572160000|2024-12-30 15:22:40|41056.8|41036.8|41057.4|41037.4|41059.9|41039.9|41054.9|41034.9|13
1735572170000|2024-12-30 15:22:50|41059.9|41039.9|41059.9|41039.9|41059.9|41039.9|41057.4|41037.4|7
1735572180000|2024-12-30 15:23:00|41057.4|41037.4|41044.9|41024.9|41059.9|41039.9|41044.9|41024.9|7
1735572190000|2024-12-30 15:23:10|41042.4|41022.4|41034.9|41014.9|41042.4|41022.4|41034.9|41014.9|13
1735572200000|2024-12-30 15:23:20|41037.4|41017.4|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|59
1735572210000|2024-12-30 15:23:30|41035.9|41015.9|41034.9|41014.9|41035.9|41015.9|41034.9|41014.9|44
1735572220000|2024-12-30 15:23:40|41032.4|41012.4|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|1
1735572230000|2024-12-30 15:23:50|41034|41014|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|8
1735572240000|2024-12-30 15:24:00|41037.4|41017.4|41039.9|41019.9|41039.9|41019.9|41034.9|41014.9|11
1735572250000|2024-12-30 15:24:10|41037.4|41017.4|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|10
1735572260000|2024-12-30 15:24:20|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|41036.5|41016.5|8
1735572270000|2024-12-30 15:24:30|41034.9|41014.9|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|0
1735572280000|2024-12-30 15:24:40|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|2
1735572290000|2024-12-30 15:24:50|41035.9|41015.9|41034.9|41014.9|41037.4|41017.4|41034.9|41014.9|8
1735572300000|2024-12-30 15:25:00|41033.4|41013.4|41027.4|41007.4|41033.4|41013.4|41027.4|41007.4|7
1735572310000|2024-12-30 15:25:10|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|8
1735572320000|2024-12-30 15:25:20|||||||||1
1735572330000|2024-12-30 15:25:30|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|41029.9|41009.9|21
1735572340000|2024-12-30 15:25:40|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|4
1735572360000|2024-12-30 15:26:00|41033.4|41013.4|41032.4|41012.4|41034|41014|41032.4|41012.4|15
1735572370000|2024-12-30 15:26:10|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|11
1735572380000|2024-12-30 15:26:20|41032.4|41012.4|41034.9|41014.9|41034.9|41014.9|41032.4|41012.4|3
1735572390000|2024-12-30 15:26:30|41032.4|41012.4|41029.9|41009.9|41034.9|41014.9|41029.9|41009.9|5
1735572400000|2024-12-30 15:26:40|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|3
1735572410000|2024-12-30 15:26:50|41034|41014|41034.9|41014.9|41036.5|41016.5|41034|41014|1
1735572420000|2024-12-30 15:27:00|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|41032.4|41012.4|4
1735572430000|2024-12-30 15:27:10|41029.9|41009.9|41029.9|41009.9|41032.4|41012.4|41027.4|41007.4|4
1735572440000|2024-12-30 15:27:20|41031.5|41011.5|41029.9|41009.9|41032.4|41012.4|41029.9|41009.9|12
1735572450000|2024-12-30 15:27:30|41032.4|41012.4|41024.9|41004.9|41032.4|41012.4|41024.9|41004.9|11
1735572460000|2024-12-30 15:27:40|41022.4|41002.4|41019.9|40999.9|41022.4|41002.4|41017.4|40997.4|13
1735572470000|2024-12-30 15:27:50|41016.8|40996.8|41014.9|40994.9|41016.8|40996.8|41014.9|40994.9|11
1735572480000|2024-12-30 15:28:00|41012.4|40992.4|41014|40994|41014.9|40994.9|41012.4|40992.4|14
1735572490000|2024-12-30 15:28:10|41014.9|40994.9|41022.4|41002.4|41022.4|41002.4|41014.9|40994.9|8
1735572500000|2024-12-30 15:28:20|41020.9|41000.9|41019.9|40999.9|41024.9|41004.9|41019.9|40999.9|7
1735572510000|2024-12-30 15:28:30|41025.9|41005.9|41024.9|41004.9|41027.4|41007.4|41024.9|41004.9|89
1735572520000|2024-12-30 15:28:40|41022.4|41002.4|41019.9|40999.9|41022.4|41002.4|41019.9|40999.9|4
1735572530000|2024-12-30 15:28:50|||||||||1
1735572540000|2024-12-30 15:29:00|41022.4|41002.4|41017.4|40997.4|41022.4|41002.4|41017.4|40997.4|14
1735572550000|2024-12-30 15:29:10|41019.9|40999.9|41017.4|40997.4|41019.9|40999.9|41014.9|40994.9|0
1735572560000|2024-12-30 15:29:20|41019|40999|41019.9|40999.9|41019.9|40999.9|41018.4|40998.4|1
1735572570000|2024-12-30 15:29:30|41022.4|41002.4|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|9
1735572580000|2024-12-30 15:29:40|41026.5|41006.5|41024.9|41004.9|41027.4|41007.4|41024.9|41004.9|2
1735572590000|2024-12-30 15:29:50|41022.4|41002.4|41022.4|41002.4|41024.9|41004.9|41022.4|41002.4|4
1735572600000|2024-12-30 15:30:00|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|41019.9|40999.9|15
1735572610000|2024-12-30 15:30:10|41018.4|40998.4|41022.4|41002.4|41022.4|41002.4|41017.4|40997.4|12
1735572620000|2024-12-30 15:30:20|41024.9|41004.9|41029.9|41009.9|41029.9|41009.9|41024.9|41004.9|10
1735572630000|2024-12-30 15:30:30|||||||||9
1735572640000|2024-12-30 15:30:40|41031.5|41011.5|41032.4|41012.4|41034.9|41014.9|41031.5|41011.5|2
1735572650000|2024-12-30 15:30:50|41034.9|41014.9|41032.4|41012.4|41034.9|41014.9|41030.9|41010.9|13
1735572660000|2024-12-30 15:31:00|41030.9|41010.9|41029.9|41009.9|41031.5|41011.5|41029.9|41009.9|6
1735572680000|2024-12-30 15:31:20|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|41034.9|41014.9|4
1735572690000|2024-12-30 15:31:30|41039.9|41019.9|41039.9|41019.9|41042.4|41022.4|41039.9|41019.9|13
1735572700000|2024-12-30 15:31:40|41041.5|41021.5|41041.8|41021.8|41049.9|41029.9|41039.9|41019.9|24
1735572710000|2024-12-30 15:31:50|41038.4|41018.4|41038.4|41018.4|41038.4|41018.4|41038.4|41018.4|1
1735572720000|2024-12-30 15:32:00|41037.4|41017.4|41029.9|41009.9|41037.4|41017.4|41029.9|41009.9|5
1735572730000|2024-12-30 15:32:10|41027.4|41007.4|41017.4|40997.4|41027.4|41007.4|41017.4|40997.4|8
1735572740000|2024-12-30 15:32:20|41015.9|40995.9|41014.9|40994.9|41015.9|40995.9|41011.5|40991.5|5
1735572750000|2024-12-30 15:32:30|41013.4|40993.4|41007.4|40987.4|41013.4|40993.4|41007.4|40987.4|6
1735572760000|2024-12-30 15:32:40|41009.9|40989.9|41007.4|40987.4|41009.9|40989.9|41007.4|40987.4|2
1735572770000|2024-12-30 15:32:50|41006.5|40986.5|41004.9|40984.9|41007.4|40987.4|41002.4|40982.4|20
1735572780000|2024-12-30 15:33:00|41001.8|40981.8|41002.4|40982.4|41006.5|40986.5|41000.9|40980.9|12
1735572790000|2024-12-30 15:33:10|41004|40984|41004.9|40984.9|41004.9|40984.9|41002.4|40982.4|9
1735572800000|2024-12-30 15:33:20|41002.4|40982.4|41002.4|40982.4|41004.9|40984.9|41000.9|40980.9|8
1735572810000|2024-12-30 15:33:30|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|41004.9|40984.9|0
1735572820000|2024-12-30 15:33:40|41003.4|40983.4|41003.4|40983.4|41004.9|40984.9|41000.9|40980.9|6
1735572830000|2024-12-30 15:33:50|41002.4|40982.4|41001.5|40981.5|41004.9|40984.9|40999.9|40979.9|7
1735572840000|2024-12-30 15:34:00|41002.4|40982.4|40999.9|40979.9|41004|40984|40998.4|40978.4|8
1735572850000|2024-12-30 15:34:10|40997.4|40977.4|40997.4|40977.4|40999.9|40979.9|40997.4|40977.4|5
1735572860000|2024-12-30 15:34:20|40994.9|40974.9|40999.9|40979.9|40999.9|40979.9|40994.9|40974.9|4
1735572870000|2024-12-30 15:34:30|41002.4|40982.4|40997.5|40977.5|41002.5|40982.5|40997.5|40977.5|12
1735572880000|2024-12-30 15:34:40|41000|40980|41006.5|40986.5|41006.5|40986.5|40997.5|40977.5|9
1735572890000|2024-12-30 15:34:50|41008.1|40988.1|41009|40989|41009|40989|41006.5|40986.5|2
1735572900000|2024-12-30 15:35:00|41005.9|40985.9|41000.9|40980.9|41005.9|40985.9|41000.9|40980.9|5
1735572910000|2024-12-30 15:35:10|41005|40985|41005|40985|41005|40985|41005|40985|3
1735572920000|2024-12-30 15:35:20|41003.4|40983.4|41002.5|40982.5|41003.4|40983.4|41000|40980|7
1735572930000|2024-12-30 15:35:30|41005|40985|41000|40980|41005|40985|41000|40980|6
1735572940000|2024-12-30 15:35:40|40998.4|40978.4|40992.5|40972.5|40998.4|40978.4|40990|40970|65
1735572950000|2024-12-30 15:35:50|40991.5|40971.5|40991.8|40971.8|40991.8|40971.8|40986.8|40966.8|191
1735572960000|2024-12-30 15:36:00|40996.8|40976.8|40986.8|40966.8|40996.8|40976.8|40986.8|40966.8|24
1735572970000|2024-12-30 15:36:10|40991.8|40971.8|40986.8|40966.8|40991.8|40971.8|40986.8|40966.8|21
1735572980000|2024-12-30 15:36:20|40983.7|40963.7|40986.8|40966.8|40986.8|40966.8|40981.8|40961.8|4
1735572990000|2024-12-30 15:36:30|40982.8|40962.8|40984.3|40964.3|40986.8|40966.8|40981.8|40961.8|6
1735573000000|2024-12-30 15:36:40|40985.9|40965.9|40981.8|40961.8|40985.9|40965.9|40981.8|40961.8|8
1735573010000|2024-12-30 15:36:50|40984.3|40964.3|40981.8|40961.8|40985.9|40965.9|40981.8|40961.8|15
1735573020000|2024-12-30 15:37:00|||||||||10
1735573030000|2024-12-30 15:37:10|40976.8|40956.8|40981.8|40961.8|40981.8|40961.8|40976.8|40956.8|6
1735573040000|2024-12-30 15:37:20|40979.3|40959.3|40981.8|40961.8|40981.8|40961.8|40976.8|40956.8|5
1735573050000|2024-12-30 15:37:30|40979.3|40959.3|40981.8|40961.8|40981.8|40961.8|40979.3|40959.3|9
1735573060000|2024-12-30 15:37:40|40983.4|40963.4|40981.8|40961.8|40984.3|40964.3|40981.8|40961.8|7
1735573070000|2024-12-30 15:37:50|40978.7|40958.7|40981.8|40961.8|40981.8|40961.8|40978.7|40958.7|11
1735573080000|2024-12-30 15:38:00|40983.4|40963.4|40986.8|40966.8|40986.8|40966.8|40983.4|40963.4|9
1735573090000|2024-12-30 15:38:10|40988.4|40968.4|40995.9|40975.9|40995.9|40975.9|40986.8|40966.8|13
1735573100000|2024-12-30 15:38:20|40996.8|40976.8|40991.8|40971.8|40996.8|40976.8|40991.8|40971.8|1
1735573110000|2024-12-30 15:38:30|||||||||3
1735573120000|2024-12-30 15:38:40|40989.3|40969.3|40989.3|40969.3|40991.8|40971.8|40989.3|40969.3|18
1735573130000|2024-12-30 15:38:50|40990.9|40970.9|40986.8|40966.8|40990.9|40970.9|40986.8|40966.8|4
1735573140000|2024-12-30 15:39:00|40984.3|40964.3|40984.3|40964.3|40984.3|40964.3|40982.8|40962.8|3
1735573150000|2024-12-30 15:39:10|40982.8|40962.8|40986.8|40966.8|40986.8|40966.8|40981.8|40961.8|6
1735573160000|2024-12-30 15:39:20|40987.8|40967.8|41000|40980|41000|40980|40987.8|40967.8|3
1735573170000|2024-12-30 15:39:30|41001.5|40981.5|41002.5|40982.5|41002.5|40982.5|41000|40980|5
1735573180000|2024-12-30 15:39:40|41004|40984|41005|40985|41008.4|40988.4|41004|40984|7
1735573190000|2024-12-30 15:39:50|41002.5|40982.5|41005|40985|41005|40985|41002.5|40982.5|8
1735573200000|2024-12-30 15:40:00|41000|40980|41000|40980|41000|40980|41000|40980|1
1735573210000|2024-12-30 15:40:10|41005|40985|41010|40990|41010|40990|41005|40985|6
1735573220000|2024-12-30 15:40:20|||||||||3
1735573230000|2024-12-30 15:40:30|41012.5|40992.5|41012.5|40992.5|41012.5|40992.5|41010|40990|6
1735573240000|2024-12-30 15:40:40|41011.5|40991.5|41010|40990|41012.5|40992.5|41010|40990|4
1735573250000|2024-12-30 15:40:50|41005|40985|41005|40985|41005|40985|41005|40985|11
1735573260000|2024-12-30 15:41:00|41003.4|40983.4|41000|40980|41005|40985|41000|40980|2
1735573270000|2024-12-30 15:41:10|||||||||1
1735573290000|2024-12-30 15:41:30|40995|40975|40993.4|40973.4|40995|40975|40993.4|40973.4|6
1735573300000|2024-12-30 15:41:40|40990.9|40970.9|40989.3|40969.3|40990.9|40970.9|40989.3|40969.3|1
1735573310000|2024-12-30 15:41:50|40990.9|40970.9|40985|40965|40990.9|40970.9|40985|40965|5
1735573320000|2024-12-30 15:42:00|40982.5|40962.5|40970|40950|40982.5|40962.5|40970|40950|18
1735573330000|2024-12-30 15:42:10|40975|40955|40977.5|40957.5|40977.5|40957.5|40975|40955|3
1735573340000|2024-12-30 15:42:20|40975.9|40955.9|40975|40955|40975.9|40955.9|40975|40955|3
1735573350000|2024-12-30 15:42:30|40973.4|40953.4|40975|40955|40977.5|40957.5|40973.4|40953.4|2
1735573360000|2024-12-30 15:42:40|40975.9|40955.9|40977.5|40957.5|40980|40960|40975.9|40955.9|2
1735573370000|2024-12-30 15:42:50|40980|40960|40980|40960|40980|40960|40975|40955|2
1735573380000|2024-12-30 15:43:00|||||||||45
1735573390000|2024-12-30 15:43:10|40985|40965|40980|40960|40985|40965|40980|40960|2
1735573400000|2024-12-30 15:43:20|40982.5|40962.5|40980|40960|40982.5|40962.5|40980|40960|8
1735573420000|2024-12-30 15:43:40|40979|40959|40975|40955|40979|40959|40972.5|40952.5|5
1735573430000|2024-12-30 15:43:50|40972.5|40952.5|40970|40950|40975|40955|40970|40950|6
1735573440000|2024-12-30 15:44:00|40967.5|40947.5|40971.5|40951.5|40971.5|40951.5|40967.5|40947.5|14
1735573450000|2024-12-30 15:44:10|40972.5|40952.5|40970|40950|40974|40954|40970|40950|2
1735573460000|2024-12-30 15:44:20|40972.5|40952.5|40965|40945|40974|40954|40965|40945|11
1735573470000|2024-12-30 15:44:30|40963.4|40943.4|40962.5|40942.5|40965|40945|40962.5|40942.5|7
1735573480000|2024-12-30 15:44:40|40964|40944|40962.5|40942.5|40965|40945|40962.5|40942.5|0
1735573490000|2024-12-30 15:44:50|40965|40945|40960|40940|40965|40945|40958.4|40938.4|12
1735573500000|2024-12-30 15:45:00|40958.4|40938.4|40955|40935|40960|40940|40955|40935|17
1735573510000|2024-12-30 15:45:10|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|9
1735573520000|2024-12-30 15:45:20|40955|40935|40960|40940|40960|40940|40955|40935|7
1735573530000|2024-12-30 15:45:30|40962.5|40942.5|40969|40949|40969|40949|40962.5|40942.5|20
1735573540000|2024-12-30 15:45:40|40970|40950|40970|40950|40972.5|40952.5|40970|40950|11
1735573550000|2024-12-30 15:45:50|40975|40955|40975|40955|40977.5|40957.5|40975|40955|16
1735573560000|2024-12-30 15:46:00|40973.4|40953.4|40975|40955|40975|40955|40972.5|40952.5|7
1735573570000|2024-12-30 15:46:10|40970|40950|40963.4|40943.4|40970|40950|40963.4|40943.4|12
1735573580000|2024-12-30 15:46:20|40961.8|40941.8|40959|40939|40961.8|40941.8|40957.5|40937.5|19
1735573590000|2024-12-30 15:46:30|40960|40940|40955|40935|40960|40940|40955|40935|1
1735573600000|2024-12-30 15:46:40|40960|40940|40960|40940|40960|40940|40957.5|40937.5|3
1735573620000|2024-12-30 15:47:00|40961.5|40941.5|40957.5|40937.5|40962.5|40942.5|40955|40935|8
1735573630000|2024-12-30 15:47:10|40955|40935|40956.9|40936.9|40958.4|40938.4|40955|40935|11
1735573640000|2024-12-30 15:47:20|40955|40935|40957.5|40937.5|40960|40940|40955|40935|18
1735573650000|2024-12-30 15:47:30|40960|40940|40960|40940|40960|40940|40955|40935|7
1735573660000|2024-12-30 15:47:40|40957.5|40937.5|40960|40940|40960|40940|40957.5|40937.5|4
1735573670000|2024-12-30 15:47:50|||||||||2
1735573680000|2024-12-30 15:48:00|40958.4|40938.4|40955|40935|40958.4|40938.4|40952.5|40932.5|8
1735573690000|2024-12-30 15:48:10|40959|40939|40960|40940|40960|40940|40957.5|40937.5|13
1735573700000|2024-12-30 15:48:20|40962.5|40942.5|40965|40945|40967.5|40947.5|40962.5|40942.5|19
1735573710000|2024-12-30 15:48:30|40966.6|40946.6|40970|40950|40970|40950|40966.6|40946.6|5
1735573720000|2024-12-30 15:48:40|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|9
1735573730000|2024-12-30 15:48:50|40975|40955|40977.5|40957.5|40977.5|40957.5|40975|40955|12
1735573740000|2024-12-30 15:49:00|40975|40955|40960|40940|40977.5|40957.5|40960|40940|15
1735573750000|2024-12-30 15:49:10|40958.4|40938.4|40955|40935|40960|40940|40955|40935|11
1735573760000|2024-12-30 15:49:20|40950|40930|40950|40930|40952.5|40932.5|40948.4|40928.4|23
1735573770000|2024-12-30 15:49:30|40951.6|40931.6|40952.5|40932.5|40952.5|40932.5|40950|40930|6
1735573780000|2024-12-30 15:49:40|40950.9|40930.9|40955|40935|40955|40935|40950|40930|7
1735573790000|2024-12-30 15:49:50|40953.4|40933.4|40955|40935|40955|40935|40950|40930|2
1735573800000|2024-12-30 15:50:00|40956.6|40936.6|40957.5|40937.5|40960|40940|40955|40935|97
1735573810000|2024-12-30 15:50:10|40955|40935|40950|40930|40957.5|40937.5|40950|40930|14
1735573820000|2024-12-30 15:50:20|40952.5|40932.5|40955|40935|40955|40935|40950|40930|7
1735573830000|2024-12-30 15:50:30|40950|40930|40952.5|40932.5|40954.1|40934.1|40950|40930|5
1735573840000|2024-12-30 15:50:40|40950|40930|40950|40930|40955|40935|40950|40930|3
1735573850000|2024-12-30 15:50:50|40951.6|40931.6|40950|40930|40955|40935|40950|40930|21
1735573860000|2024-12-30 15:51:00|40952.5|40932.5|40951.6|40931.6|40952.5|40932.5|40950|40930|8
1735573870000|2024-12-30 15:51:10|40952.5|40932.5|40952.5|40932.5|40955|40935|40950|40930|1
1735573880000|2024-12-30 15:51:20|40955|40935|40955|40935|40955|40935|40952.5|40932.5|4
1735573890000|2024-12-30 15:51:30|40956.6|40936.6|40960|40940|40961.6|40941.6|40956.6|40936.6|2
1735573900000|2024-12-30 15:51:40|40961.6|40941.6|40962.5|40942.5|40964.1|40944.1|40960|40940|3
1735573910000|2024-12-30 15:51:50|40960.9|40940.9|40960|40940|40962.5|40942.5|40957.5|40937.5|1
1735573920000|2024-12-30 15:52:00|40955|40935|40955|40935|40960|40940|40955|40935|4
1735573930000|2024-12-30 15:52:10|40958.1|40938.1|40955|40935|40960|40940|40955|40935|6
1735573950000|2024-12-30 15:52:30|40952.5|40932.5|40955|40935|40955|40935|40952.5|40932.5|3
1735573960000|2024-12-30 15:52:40|40953.4|40933.4|40955|40935|40955|40935|40951.9|40931.9|9
1735573970000|2024-12-30 15:52:50|40956.6|40936.6|40957.5|40937.5|40958.4|40938.4|40955|40935|5
1735573980000|2024-12-30 15:53:00|40956.6|40936.6|40955.9|40935.9|40957.5|40937.5|40951.9|40931.9|7
1735573990000|2024-12-30 15:53:10|||||||||7
1735574000000|2024-12-30 15:53:20|40957.5|40937.5|40960.9|40940.9|40965.9|40945.9|40957.5|40937.5|4
1735574010000|2024-12-30 15:53:30|40962.5|40942.5|40967.5|40947.5|40968.4|40948.4|40962.5|40942.5|13
1735574020000|2024-12-30 15:53:40|40968.4|40948.4|40968.4|40948.4|40970.9|40950.9|40968.4|40948.4|4
1735574040000|2024-12-30 15:54:00|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|1
1735574050000|2024-12-30 15:54:10|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|40970.9|40950.9|3
1735574060000|2024-12-30 15:54:20|40969.4|40949.4|40965.9|40945.9|40969.4|40949.4|40965.9|40945.9|8
1735574080000|2024-12-30 15:54:40|||||||||6
1735574090000|2024-12-30 15:54:50|40964.4|40944.4|40965.9|40945.9|40965.9|40945.9|40963.4|40943.4|2
1735574100000|2024-12-30 15:55:00|40964.4|40944.4|40965.9|40945.9|40966.9|40946.9|40964.4|40944.4|5
1735574110000|2024-12-30 15:55:10|40964.4|40944.4|40970|40950|40970|40950|40964.4|40944.4|10
1735574120000|2024-12-30 15:55:20|40970.9|40950.9|40974.1|40954.1|40974.1|40954.1|40970.9|40950.9|0
1735574130000|2024-12-30 15:55:30|40970.9|40950.9|40972.5|40952.5|40972.5|40952.5|40970.9|40950.9|4
1735574140000|2024-12-30 15:55:40|40970|40950|40970|40950|40975|40955|40970|40950|3
1735574150000|2024-12-30 15:55:50|40972.5|40952.5|40975|40955|40975|40955|40970|40950|4
1735574160000|2024-12-30 15:56:00|40975.9|40955.9|40977.5|40957.5|40978.4|40958.4|40975|40955|9
1735574170000|2024-12-30 15:56:10|40979.1|40959.1|40980|40960|40980|40960|40977.5|40957.5|2
1735574180000|2024-12-30 15:56:20|||||||||1
1735574190000|2024-12-30 15:56:30|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|9
1735574200000|2024-12-30 15:56:40|40985|40965|40985|40965|40985|40965|40982.5|40962.5|2
1735574210000|2024-12-30 15:56:50|40983.4|40963.4|40980.9|40960.9|40985|40965|40980.9|40960.9|4
1735574220000|2024-12-30 15:57:00|40978.4|40958.4|40975.9|40955.9|40978.4|40958.4|40974.4|40954.4|2
1735574230000|2024-12-30 15:57:10|40974.4|40954.4|40975.9|40955.9|40975.9|40955.9|40974.4|40954.4|0
1735574240000|2024-12-30 15:57:20|40974.4|40954.4|40970.9|40950.9|40975.9|40955.9|40970.9|40950.9|8
1735574250000|2024-12-30 15:57:30|40970|40950|40965.9|40945.9|40970|40950|40965.9|40945.9|2
1735574260000|2024-12-30 15:57:40|40965|40945|40965|40945|40965.9|40945.9|40963.4|40943.4|0
1735574270000|2024-12-30 15:57:50|40963.4|40943.4|40965|40945|40965|40945|40963.4|40943.4|0
1735574280000|2024-12-30 15:58:00|40963.4|40943.4|40965|40945|40965|40945|40960|40940|10
1735574300000|2024-12-30 15:58:20|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|40966.6|40946.6|13
1735574310000|2024-12-30 15:58:30|40965|40945|40965|40945|40965|40945|40965|40945|1
1735574320000|2024-12-30 15:58:40|||||||||16
1735574330000|2024-12-30 15:58:50|40970|40950|40965|40945|40970|40950|40965|40945|4
1735574340000|2024-12-30 15:59:00|40966.6|40946.6|40965|40945|40966.6|40946.6|40962.5|40942.5|6
1735574350000|2024-12-30 15:59:10|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|0
1735574360000|2024-12-30 15:59:20|40965|40945|40965.9|40945.9|40965.9|40945.9|40963.4|40943.4|10
1735574370000|2024-12-30 15:59:30|40964.4|40944.4|40965.9|40945.9|40965.9|40945.9|40964.4|40944.4|0
1735574380000|2024-12-30 15:59:40|40964.4|40944.4|40965.9|40945.9|40965.9|40945.9|40963.4|40943.4|1
1735574390000|2024-12-30 15:59:50|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|40966.9|40946.9|3
1735574400000|2024-12-30 16:00:00|40965.9|40945.9|40961.9|40941.9|40966.9|40946.9|40961.9|40941.9|14
1735574410000|2024-12-30 16:00:10|40960.3|40940.3|40960.3|40940.3|40961.9|40941.9|40960.3|40940.3|22
1735574420000|2024-12-30 16:00:20|40958.8|40938.8|40956.9|40936.9|40958.8|40938.8|40956.9|40936.9|0
1735574430000|2024-12-30 16:00:30|40960.3|40940.3|40956.9|40936.9|40960.3|40940.3|40956.9|40936.9|2
1735574440000|2024-12-30 16:00:40|40959.4|40939.4|40959.4|40939.4|40961|40941|40959.4|40939.4|5
1735574450000|2024-12-30 16:00:50|40956.9|40936.9|40961.9|40941.9|40961.9|40941.9|40956.9|40936.9|14
1735574460000|2024-12-30 16:01:00|40963.5|40943.5|40961.9|40941.9|40963.5|40943.5|40956.9|40936.9|9
1735574470000|2024-12-30 16:01:10|40963.5|40943.5|40961.9|40941.9|40963.5|40943.5|40959.4|40939.4|4
1735574500000|2024-12-30 16:01:40|||||||||2
1735574510000|2024-12-30 16:01:50|40956.9|40936.9|40956.9|40936.9|40956.9|40936.9|40956.9|40936.9|25
1735574520000|2024-12-30 16:02:00|||||||||1
1735574530000|2024-12-30 16:02:10|40951.9|40931.9|40951.9|40931.9|40951.9|40931.9|40950.3|40930.3|14
1735574540000|2024-12-30 16:02:20|||||||||13
1735574550000|2024-12-30 16:02:30|40953.5|40933.5|40963.5|40943.5|40966|40946|40953.5|40933.5|5
1735574560000|2024-12-30 16:02:40|40966|40946|40966|40946|40966|40946|40966|40946|0
1735574570000|2024-12-30 16:02:50|40968.5|40948.5|40966.9|40946.9|40968.5|40948.5|40966.9|40946.9|5
1735574580000|2024-12-30 16:03:00|40961.9|40941.9|40958.5|40938.5|40964.4|40944.4|40958.5|40938.5|12
1735574590000|2024-12-30 16:03:10|40961|40941|40959.4|40939.4|40961.9|40941.9|40956.9|40936.9|9
1735574600000|2024-12-30 16:03:20|40961|40941|40959.4|40939.4|40961.9|40941.9|40959.4|40939.4|10
1735574610000|2024-12-30 16:03:30|40961|40941|40959.4|40939.4|40961|40941|40956.9|40936.9|9
1735574620000|2024-12-30 16:03:40|40961|40941|40956.9|40936.9|40961.9|40941.9|40956.9|40936.9|1
1735574630000|2024-12-30 16:03:50|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|2
1735574640000|2024-12-30 16:04:00|40952.8|40932.8|40952.8|40932.8|40952.8|40932.8|40952.8|40932.8|4
1735574650000|2024-12-30 16:04:10|40954.4|40934.4|40956.9|40936.9|40956.9|40936.9|40952.8|40932.8|0
1735574660000|2024-12-30 16:04:20|40953.8|40933.8|40964.4|40944.4|40966|40946|40951.9|40931.9|21
1735574670000|2024-12-30 16:04:30|40961.9|40941.9|40964.4|40944.4|40964.4|40944.4|40961.9|40941.9|0
1735574680000|2024-12-30 16:04:40|40961.9|40941.9|40964.4|40944.4|40964.4|40944.4|40961.9|40941.9|2
1735574690000|2024-12-30 16:04:50|40961.9|40941.9|40962.8|40942.8|40964.4|40944.4|40961.9|40941.9|0
1735574700000|2024-12-30 16:05:00|40961.9|40941.9|40963.5|40943.5|40963.5|40943.5|40961.9|40941.9|8
1735574710000|2024-12-30 16:05:10|40961.9|40941.9|40971|40951|40971|40951|40961.9|40941.9|10
1735574720000|2024-12-30 16:05:20|40967.8|40947.8|40966.9|40946.9|40969.4|40949.4|40966.9|40946.9|3
1735574730000|2024-12-30 16:05:30|40968.5|40948.5|40966.9|40946.9|40971.9|40951.9|40966.9|40946.9|8
1735574740000|2024-12-30 16:05:40|40971.9|40951.9|40973.5|40953.5|40973.5|40953.5|40969.4|40949.4|64
1735574750000|2024-12-30 16:05:50|40975|40955|40977.5|40957.5|40977.5|40957.5|40975|40955|0
1735574760000|2024-12-30 16:06:00|40976|40956|40981|40961|40981|40961|40975|40955|8
1735574770000|2024-12-30 16:06:10|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|1
1735574780000|2024-12-30 16:06:20|40977.8|40957.8|40973.5|40953.5|40977.8|40957.8|40973.5|40953.5|9
1735574800000|2024-12-30 16:06:40|40975|40955|40975.3|40955.3|40976.9|40956.9|40975|40955|6
1735574810000|2024-12-30 16:06:50|40973.8|40953.8|40973.5|40953.5|40974.4|40954.4|40970.3|40950.3|8
1735574820000|2024-12-30 16:07:00|40974.4|40954.4|40966.9|40946.9|40974.4|40954.4|40966.9|40946.9|15
1735574830000|2024-12-30 16:07:10|40967.8|40947.8|40966.9|40946.9|40967.8|40947.8|40966.9|40946.9|0
1735574840000|2024-12-30 16:07:20|||||||||1
1735574850000|2024-12-30 16:07:30|40967.8|40947.8|40971.9|40951.9|40971.9|40951.9|40967.8|40947.8|22
1735574860000|2024-12-30 16:07:40|40974.4|40954.4|40971.9|40951.9|40974.4|40954.4|40971.9|40951.9|3
1735574870000|2024-12-30 16:07:50|40974.4|40954.4|40976.9|40956.9|40976.9|40956.9|40974.4|40954.4|14
1735574880000|2024-12-30 16:08:00|40981.9|40961.9|40980.3|40960.3|40981.9|40961.9|40980.3|40960.3|19
1735574890000|2024-12-30 16:08:10|40978.8|40958.8|40976.9|40956.9|40978.8|40958.8|40976.9|40956.9|1
1735574900000|2024-12-30 16:08:20|40975.3|40955.3|40972.8|40952.8|40975.3|40955.3|40969.7|40949.7|13
1735574910000|2024-12-30 16:08:30|40971.3|40951.3|40978.5|40958.5|40978.5|40958.5|40971.3|40951.3|6
1735574920000|2024-12-30 16:08:40|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|2
1735574930000|2024-12-30 16:08:50|40980.3|40960.3|40982.8|40962.8|40982.8|40962.8|40979.4|40959.4|5
1735574940000|2024-12-30 16:09:00|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|6
1735574950000|2024-12-30 16:09:10|40979.4|40959.4|40976.9|40956.9|40979.4|40959.4|40975.3|40955.3|2
1735574960000|2024-12-30 16:09:20|40977.8|40957.8|40976.9|40956.9|40977.8|40957.8|40976.9|40956.9|1
1735574970000|2024-12-30 16:09:30|40978.5|40958.5|40979.4|40959.4|40979.4|40959.4|40976.9|40956.9|0
1735574980000|2024-12-30 16:09:40|40974.4|40954.4|40976.9|40956.9|40979.4|40959.4|40974.4|40954.4|10
1735574990000|2024-12-30 16:09:50|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|40974.4|40954.4|2
1735575000000|2024-12-30 16:10:00|40972.8|40952.8|40973.8|40953.8|40973.8|40953.8|40970.3|40950.3|13
1735575010000|2024-12-30 16:10:10|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|40976.9|40956.9|3
1735575020000|2024-12-30 16:10:20|40978.5|40958.5|40981.9|40961.9|40981.9|40961.9|40976.9|40956.9|10
1735575030000|2024-12-30 16:10:30|40983.8|40963.8|40989.4|40969.4|40989.4|40969.4|40983.8|40963.8|4
1735575040000|2024-12-30 16:10:40|40991.9|40971.9|41001.9|40981.9|41001.9|40981.9|40991.9|40971.9|8
1735575050000|2024-12-30 16:10:50|40999.4|40979.4|40996.9|40976.9|41001|40981|40996.9|40976.9|4
1735575060000|2024-12-30 16:11:00|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|41001.9|40981.9|10
1735575070000|2024-12-30 16:11:10|41004.4|40984.4|41004.4|40984.4|41006.9|40986.9|41002.8|40982.8|5
1735575080000|2024-12-30 16:11:20|41006.9|40986.9|41009.4|40989.4|41009.4|40989.4|41006.9|40986.9|11
1735575090000|2024-12-30 16:11:30|41011|40991|41001.9|40981.9|41011|40991|41001.9|40981.9|8
1735575100000|2024-12-30 16:11:40|41003.5|40983.5|41006.9|40986.9|41006.9|40986.9|41001.9|40981.9|18
1735575120000|2024-12-30 16:12:00|41001.9|40981.9|41001.9|40981.9|41005|40985|41001.9|40981.9|12
1735575130000|2024-12-30 16:12:10|41003.5|40983.5|40999.4|40979.4|41003.5|40983.5|40999.4|40979.4|11
1735575140000|2024-12-30 16:12:20|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|40996.9|40976.9|4
1735575150000|2024-12-30 16:12:30|40999.4|40979.4|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|6
1735575160000|2024-12-30 16:12:40|||||||||3
1735575180000|2024-12-30 16:13:00|||||||||1
1735575190000|2024-12-30 16:13:10|||||||||1
1735575200000|2024-12-30 16:13:20|40994.4|40974.4|40991.9|40971.9|40996|40976|40991.9|40971.9|5
1735575210000|2024-12-30 16:13:30|40990.4|40970.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|2
1735575220000|2024-12-30 16:13:40|40991|40971|40991|40971|40991|40971|40991|40971|3
1735575230000|2024-12-30 16:13:50|40991.9|40971.9|40986|40966|40991.9|40971.9|40986|40966|19
1735575240000|2024-12-30 16:14:00|40982.9|40962.9|40981.9|40961.9|40982.9|40962.9|40981.9|40961.9|2
1735575250000|2024-12-30 16:14:10|||||||||2
1735575260000|2024-12-30 16:14:20|||||||||5
1735575270000|2024-12-30 16:14:30|40984.4|40964.4|40984.4|40964.4|40984.4|40964.4|40984.4|40964.4|5
1735575280000|2024-12-30 16:14:40|40982.9|40962.9|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|1
1735575300000|2024-12-30 16:15:00|40985.4|40965.4|40986.9|40966.9|40986.9|40966.9|40981.9|40961.9|11
1735575310000|2024-12-30 16:15:10|40989.4|40969.4|40986.9|40966.9|40989.4|40969.4|40986.9|40966.9|2
1735575320000|2024-12-30 16:15:20|40988.5|40968.5|40989.4|40969.4|40989.4|40969.4|40987.9|40967.9|1
1735575330000|2024-12-30 16:15:30|40991.9|40971.9|40996.9|40976.9|40996.9|40976.9|40991.9|40971.9|10
1735575340000|2024-12-30 16:15:40|40995.4|40975.4|41001.9|40981.9|41001.9|40981.9|40994.4|40974.4|13
1735575350000|2024-12-30 16:15:50|41003.5|40983.5|41006.9|40986.9|41006.9|40986.9|41003.5|40983.5|0
1735575360000|2024-12-30 16:16:00|41005.4|40985.4|41001.9|40981.9|41005.4|40985.4|41001.9|40981.9|10
1735575370000|2024-12-30 16:16:10|41004.4|40984.4|41006.9|40986.9|41006.9|40986.9|41004.4|40984.4|2
1735575380000|2024-12-30 16:16:20|41004.4|40984.4|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|2
1735575420000|2024-12-30 16:17:00|41002.9|40982.9|41001.9|40981.9|41004.4|40984.4|41001.9|40981.9|9
1735575430000|2024-12-30 16:17:10|||||||||5
1735575440000|2024-12-30 16:17:20|40999.4|40979.4|40999.4|40979.4|41001.9|40981.9|40996.9|40976.9|10
1735575450000|2024-12-30 16:17:30|40996.9|40976.9|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|0
1735575460000|2024-12-30 16:17:40|40998.5|40978.5|40996.9|40976.9|40998.5|40978.5|40996.9|40976.9|0
1735575470000|2024-12-30 16:17:50|40999.4|40979.4|40996.9|40976.9|40999.4|40979.4|40996.9|40976.9|2
1735575490000|2024-12-30 16:18:10|||||||||1
1735575500000|2024-12-30 16:18:20|||||||||1
1735575510000|2024-12-30 16:18:30|41000.1|40980.1|40996.9|40976.9|41000.1|40980.1|40996.9|40976.9|13
1735575520000|2024-12-30 16:18:40|40999.4|40979.4|40999.4|40979.4|41001.9|40981.9|40999.4|40979.4|12
1735575530000|2024-12-30 16:18:50|41001|40981|41001.9|40981.9|41001.9|40981.9|40999.4|40979.4|1
1735575540000|2024-12-30 16:19:00|40996.9|40976.9|41001.9|40981.9|41001.9|40981.9|40996.9|40976.9|38
1735575550000|2024-12-30 16:19:10|41006|40986|41004.4|40984.4|41006.9|40986.9|41004.4|40984.4|3
1735575560000|2024-12-30 16:19:20|41006.9|40986.9|41001.9|40981.9|41006.9|40986.9|41001.9|40981.9|2
1735575570000|2024-12-30 16:19:30|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|40999.4|40979.4|11
1735575580000|2024-12-30 16:19:40|40997.9|40977.9|40996.9|40976.9|40997.9|40977.9|40996.9|40976.9|3
1735575590000|2024-12-30 16:19:50|40994.4|40974.4|40996.9|40976.9|40996.9|40976.9|40994.4|40974.4|9
1735575600000|2024-12-30 16:20:00|40993.5|40973.5|40990.4|40970.4|40996.9|40976.9|40990.4|40970.4|45
1735575610000|2024-12-30 16:20:10|40991.9|40971.9|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|11
1735575620000|2024-12-30 16:20:20|40990.4|40970.4|40991.9|40971.9|40991.9|40971.9|40989.4|40969.4|8
1735575630000|2024-12-30 16:20:30|40994.4|40974.4|40994.4|40974.4|40994.4|40974.4|40992.9|40972.9|3
1735575640000|2024-12-30 16:20:40|40992.9|40972.9|40994.4|40974.4|40994.4|40974.4|40991.9|40971.9|3
1735575650000|2024-12-30 16:20:50|40996|40976|40991.9|40971.9|40996.9|40976.9|40991.9|40971.9|4
1735575660000|2024-12-30 16:21:00|40991|40971|40991|40971|40991|40971|40991|40971|9
1735575680000|2024-12-30 16:21:20|40988.5|40968.5|40988.5|40968.5|40988.5|40968.5|40986|40966|10
1735575690000|2024-12-30 16:21:30|40987.6|40967.6|40984.4|40964.4|40987.6|40967.6|40984.4|40964.4|0
1735575700000|2024-12-30 16:21:40|||||||||3
1735575710000|2024-12-30 16:21:50|40979.4|40959.4|40977.9|40957.9|40979.4|40959.4|40977.9|40957.9|21
1735575720000|2024-12-30 16:22:00|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|40979.4|40959.4|2
1735575730000|2024-12-30 16:22:10|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|69
1735575740000|2024-12-30 16:22:20|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|40985.4|40965.4|5
1735575750000|2024-12-30 16:22:30|40983.5|40963.5|40981.9|40961.9|40984.4|40964.4|40981.9|40961.9|11
1735575760000|2024-12-30 16:22:40|40979.4|40959.4|40979.4|40959.4|40981.9|40961.9|40979.4|40959.4|0
1735575770000|2024-12-30 16:22:50|40981.9|40961.9|40981.9|40961.9|40981.9|40961.9|40976.9|40956.9|5
1735575780000|2024-12-30 16:23:00|40983.5|40963.5|40986|40966|40986|40966|40983.5|40963.5|27
1735575790000|2024-12-30 16:23:10|40988.5|40968.5|40989.4|40969.4|40989.4|40969.4|40988.5|40968.5|3
1735575800000|2024-12-30 16:23:20|40987.9|40967.9|40989.4|40969.4|40989.4|40969.4|40987.9|40967.9|5
1735575810000|2024-12-30 16:23:30|||||||||1
1735575820000|2024-12-30 16:23:40|40984.4|40964.4|40984.4|40964.4|40986.9|40966.9|40984.4|40964.4|3
1735575830000|2024-12-30 16:23:50|40982.9|40962.9|40981.9|40961.9|40982.9|40962.9|40981.9|40961.9|1
1735575840000|2024-12-30 16:24:00|40979.4|40959.4|40976.9|40956.9|40981.9|40961.9|40976.9|40956.9|4
1735575860000|2024-12-30 16:24:20|40978.5|40958.5|40981.9|40961.9|40981.9|40961.9|40978.5|40958.5|6
1735575870000|2024-12-30 16:24:30|||||||||4
1735575910000|2024-12-30 16:25:10|40980.4|40960.4|40976.9|40956.9|40981.9|40961.9|40976.9|40956.9|9
1735575920000|2024-12-30 16:25:20|40974.4|40954.4|40976.9|40956.9|40976.9|40956.9|40974.4|40954.4|5
1735575930000|2024-12-30 16:25:30|40977|40957|40977|40957|40977|40957|40977|40957|2
1735575940000|2024-12-30 16:25:40|40977.9|40957.9|40979.5|40959.5|40979.5|40959.5|40977|40957|6
1735575950000|2024-12-30 16:25:50|40977|40957|40977|40957|40977|40957|40977|40957|0
1735575970000|2024-12-30 16:26:10|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|1
1735575980000|2024-12-30 16:26:20|40981|40961|40984.5|40964.5|40984.5|40964.5|40981|40961|11
1735575990000|2024-12-30 16:26:30|40982.9|40962.9|40987|40967|40987|40967|40982|40962|9
1735576020000|2024-12-30 16:27:00|40982|40962|40982|40962|40982|40962|40982|40962|7
1735576030000|2024-12-30 16:27:10|40977|40957|40977|40957|40977|40957|40977|40957|3
1735576040000|2024-12-30 16:27:20|40975.4|40955.4|40977|40957|40977|40957|40975.4|40955.4|7
1735576050000|2024-12-30 16:27:30|40979.5|40959.5|40982|40962|40982|40962|40979.5|40959.5|4
1735576090000|2024-12-30 16:28:10|40985.1|40965.1|40987|40967|40987|40967|40985.1|40965.1|8
1735576100000|2024-12-30 16:28:20|40992|40972|40992|40972|40992|40972|40992|40972|10
1735576110000|2024-12-30 16:28:30|40988.8|40968.8|40987|40967|40988.8|40968.8|40987|40967|2
1735576120000|2024-12-30 16:28:40|40990.1|40970.1|40992|40972|40992|40972|40990.1|40970.1|8
1735576130000|2024-12-30 16:28:50|40993.5|40973.5|40992|40972|40994.5|40974.5|40992|40972|7
1735576140000|2024-12-30 16:29:00|40994.5|40974.5|40992|40972|40994.5|40974.5|40989.5|40969.5|7
1735576150000|2024-12-30 16:29:10|40990.4|40970.4|40987.9|40967.9|40992|40972|40987.9|40967.9|5
1735576170000|2024-12-30 16:29:30|40987|40967|40987|40967|40987|40967|40987|40967|1
1735576180000|2024-12-30 16:29:40|40984.5|40964.5|40987|40967|40987|40967|40984.5|40964.5|4
1735576190000|2024-12-30 16:29:50|40989.5|40969.5|40989.5|40969.5|40989.5|40969.5|40989.5|40969.5|9
1735576200000|2024-12-30 16:30:00|40992|40972|40997|40977|40997|40977|40992|40972|12
1735576210000|2024-12-30 16:30:10|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|41000.1|40980.1|3
1735576220000|2024-12-30 16:30:20|40998.5|40978.5|41001|40981|41001|40981|40997|40977|21
1735576230000|2024-12-30 16:30:30|41002|40982|41002|40982|41002|40982|41002|40982|0
1735576250000|2024-12-30 16:30:50|||||||||4
1735576260000|2024-12-30 16:31:00|41002.9|40982.9|41002|40982|41002.9|40982.9|41002|40982|18
1735576270000|2024-12-30 16:31:10|40997.9|40977.9|41002|40982|41002|40982|40997.9|40977.9|12
1735576290000|2024-12-30 16:31:30|||||||||2
1735576310000|2024-12-30 16:31:50|40998.8|40978.8|40997.9|40977.9|40998.8|40978.8|40997.9|40977.9|7
1735576320000|2024-12-30 16:32:00|||||||||2
1735576340000|2024-12-30 16:32:20|41002|40982|41002|40982|41002|40982|40997|40977|19
1735576350000|2024-12-30 16:32:30|41001|40981|41002|40982|41002|40982|41001|40981|1
1735576360000|2024-12-30 16:32:40|40998.8|40978.8|40997|40977|40998.8|40978.8|40997|40977|6
1735576370000|2024-12-30 16:32:50|||||||||1
1735576390000|2024-12-30 16:33:10|||||||||6
1735576400000|2024-12-30 16:33:20|41002|40982|41002|40982|41002|40982|41002|40982|5
1735576410000|2024-12-30 16:33:30|||||||||1
1735576420000|2024-12-30 16:33:40|40997|40977|40997|40977|40997|40977|40997|40977|10
1735576430000|2024-12-30 16:33:50|40998.5|40978.5|40997|40977|41002|40982|40997|40977|7
1735576440000|2024-12-30 16:34:00|40992|40972|40989.5|40969.5|40992|40972|40989.5|40969.5|8
1735576450000|2024-12-30 16:34:10|40987|40967|40989.5|40969.5|40992|40972|40987|40967|7
1735576460000|2024-12-30 16:34:20|40987|40967|40987|40967|40987|40967|40987|40967|11
1735576470000|2024-12-30 16:34:30|40985.4|40965.4|40986|40966|40987|40967|40984.5|40964.5|9
1735576480000|2024-12-30 16:34:40|40987|40967|40987|40967|40987|40967|40984.5|40964.5|2
1735576490000|2024-12-30 16:34:50|40984.5|40964.5|40982|40962|40987|40967|40982|40962|5
1735576500000|2024-12-30 16:35:00|40980.4|40960.4|40979.5|40959.5|40981|40961|40979.5|40959.5|9
1735576510000|2024-12-30 16:35:10|40981|40961|40982|40962|40982|40962|40981|40961|2
1735576520000|2024-12-30 16:35:20|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|40977.9|40957.9|5
1735576530000|2024-12-30 16:35:30|40977|40957|40967|40947|40977|40957|40967|40947|24
1735576550000|2024-12-30 16:35:50|40962|40942|40962|40942|40962|40942|40962|40942|17
1735576560000|2024-12-30 16:36:00|40964.5|40944.5|40967|40947|40967|40947|40962|40942|9
1735576570000|2024-12-30 16:36:10|40963.5|40943.5|40962|40942|40964.5|40944.5|40962|40942|2
1735576580000|2024-12-30 16:36:20|||||||||2
1735576590000|2024-12-30 16:36:30|40964.5|40944.5|40967|40947|40967|40947|40964.5|40944.5|5
1735576600000|2024-12-30 16:36:40|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|3
1735576610000|2024-12-30 16:36:50|40965.4|40945.4|40969.5|40949.5|40969.5|40949.5|40965.4|40945.4|8
1735576620000|2024-12-30 16:37:00|40967|40947|40969.5|40949.5|40969.5|40949.5|40967|40947|3
1735576640000|2024-12-30 16:37:20|40971|40951|40972|40952|40972|40952|40971|40951|7
1735576650000|2024-12-30 16:37:30|||||||||1
1735576660000|2024-12-30 16:37:40|||||||||1
1735576670000|2024-12-30 16:37:50|||||||||1
1735576680000|2024-12-30 16:38:00|||||||||1
1735576690000|2024-12-30 16:38:10|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|6
1735576700000|2024-12-30 16:38:20|40977|40957|40977|40957|40977|40957|40977|40957|3
1735576710000|2024-12-30 16:38:30|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|8
1735576720000|2024-12-30 16:38:40|40982|40962|40982|40962|40982|40962|40982|40962|6
1735576730000|2024-12-30 16:38:50|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|40979.5|40959.5|5
1735576740000|2024-12-30 16:39:00|40978.5|40958.5|40982|40962|40982|40962|40977|40957|16
1735576750000|2024-12-30 16:39:10|||||||||6
1735576760000|2024-12-30 16:39:20|||||||||1
1735576780000|2024-12-30 16:39:40|||||||||4
1735576790000|2024-12-30 16:39:50|||||||||8
1735576800000|2024-12-30 16:40:00|40985.4|40965.4|40987|40967|40987|40967|40985.4|40965.4|16
1735576810000|2024-12-30 16:40:10|40989.5|40969.5|40989.5|40969.5|40989.5|40969.5|40989.5|40969.5|1
1735576820000|2024-12-30 16:40:20|||||||||1
1735576830000|2024-12-30 16:40:30|||||||||1
1735576840000|2024-12-30 16:40:40|||||||||1
1735576850000|2024-12-30 16:40:50|40992|40972|40997.9|40977.9|40997.9|40977.9|40992|40972|24
1735576860000|2024-12-30 16:41:00|||||||||6
1735576870000|2024-12-30 16:41:10|40997|40977|40989.5|40969.5|40997|40977|40989.5|40969.5|17
1735576880000|2024-12-30 16:41:20|40992|40972|40992|40972|40992|40972|40992|40972|3
1735576890000|2024-12-30 16:41:30|||||||||5
1735576900000|2024-12-30 16:41:40|40993.6|40973.6|40994.5|40974.5|40994.5|40974.5|40993.6|40973.6|0
1735576930000|2024-12-30 16:42:10|||||||||7
1735576940000|2024-12-30 16:42:20|40997|40977|40992|40972|40997|40977|40992|40972|8
1735576950000|2024-12-30 16:42:30|40994.5|40974.5|40994.5|40974.5|40994.5|40974.5|40994.5|40974.5|2
1735576960000|2024-12-30 16:42:40|40996.1|40976.1|40997|40977|40997|40977|40994.5|40974.5|3
1735576970000|2024-12-30 16:42:50|40998.6|40978.6|41002|40982|41002|40982|40998.6|40978.6|7
1735576990000|2024-12-30 16:43:10|41002.9|40982.9|41007|40987|41007|40987|41002|40982|16
1735577000000|2024-12-30 16:43:20|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|41010.4|40990.4|2
1735577020000|2024-12-30 16:43:40|||||||||2
1735577030000|2024-12-30 16:43:50|41009.5|40989.5|41007|40987|41009.5|40989.5|41007|40987|5
1735577040000|2024-12-30 16:44:00|41003.6|40983.6|41003.6|40983.6|41003.6|40983.6|41003.6|40983.6|7
1735577050000|2024-12-30 16:44:10|41002|40982|41002|40982|41002|40982|41002|40982|5
1735577060000|2024-12-30 16:44:20|41000.1|40980.1|40997|40977|41000.1|40980.1|40997|40977|9
1735577070000|2024-12-30 16:44:30|40994.5|40974.5|40993.6|40973.6|40996.1|40976.1|40992|40972|5
1735577080000|2024-12-30 16:44:40|40994.5|40974.5|40992|40972|40997|40977|40992|40972|2
1735577090000|2024-12-30 16:44:50|40997|40977|40994.5|40974.5|40997|40977|40994.5|40974.5|4
1735577100000|2024-12-30 16:45:00|40992|40972|40992|40972|40992|40972|40992|40972|5
1735577110000|2024-12-30 16:45:10|40990.4|40970.4|40987|40967|40990.4|40970.4|40987|40967|1
1735577120000|2024-12-30 16:45:20|40984.5|40964.5|40984.5|40964.5|40987|40967|40984.5|40964.5|8
1735577130000|2024-12-30 16:45:30|40982|40962|40982|40962|40984.5|40964.5|40982|40962|10
1735577140000|2024-12-30 16:45:40|||||||||2
1735577150000|2024-12-30 16:45:50|40980.4|40960.4|40982|40962|40982|40962|40979.5|40959.5|7
1735577160000|2024-12-30 16:46:00|40978.9|40958.9|40979.5|40959.5|40979.5|40959.5|40977|40957|9
1735577170000|2024-12-30 16:46:10|40977|40957|40977|40957|40979.5|40959.5|40977|40957|2
1735577180000|2024-12-30 16:46:20|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|174
1735577190000|2024-12-30 16:46:30|40972|40952|40972|40952|40972|40952|40969.5|40949.5|3
1735577200000|2024-12-30 16:46:40|||||||||2
1735577220000|2024-12-30 16:47:00|||||||||7
1735577230000|2024-12-30 16:47:10|||||||||12
1735577240000|2024-12-30 16:47:20|40969.5|40949.5|40967|40947|40972|40952|40967|40947|9
1735577250000|2024-12-30 16:47:30|40969.5|40949.5|40967|40947|40969.5|40949.5|40967|40947|1
1735577260000|2024-12-30 16:47:40|40965.4|40945.4|40967|40947|40967|40947|40965.4|40945.4|3
1735577270000|2024-12-30 16:47:50|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|40964.5|40944.5|1
1735577280000|2024-12-30 16:48:00|40962.9|40942.9|40962|40942|40962.9|40942.9|40962|40942|0
1735577290000|2024-12-30 16:48:10|40961.1|40941.1|40957|40937|40961.1|40941.1|40954.5|40934.5|15
1735577300000|2024-12-30 16:48:20|||||||||3
1735577310000|2024-12-30 16:48:30|40958.6|40938.6|40959.5|40939.5|40959.5|40939.5|40958.6|40938.6|2
1735577320000|2024-12-30 16:48:40|40957|40937|40957|40937|40957|40937|40957|40937|1
1735577340000|2024-12-30 16:49:00|40955.4|40935.4|40952|40932|40955.4|40935.4|40950.4|40930.4|9
1735577350000|2024-12-30 16:49:10|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|40953.6|40933.6|10
1735577360000|2024-12-30 16:49:20|||||||||1
1735577380000|2024-12-30 16:49:40|40952|40932|40952|40932|40954.5|40934.5|40952|40932|3
1735577390000|2024-12-30 16:49:50|40950.4|40930.4|40949.5|40929.5|40950.4|40930.4|40949.5|40929.5|3
1735577400000|2024-12-30 16:50:00|40951.1|40931.1|40951.1|40931.1|40952|40932|40947|40927|19
1735577410000|2024-12-30 16:50:10|40949.5|40929.5|40952|40932|40953.6|40933.6|40947.9|40927.9|8
1735577420000|2024-12-30 16:50:20|||||||||2
1735577430000|2024-12-30 16:50:30|40954.5|40934.5|40954.5|40934.5|40954.5|40934.5|40952|40932|3
1735577440000|2024-12-30 16:50:40|40955.5|40935.5|40959.5|40939.5|40959.5|40939.5|40955.5|40935.5|2
1735577450000|2024-12-30 16:50:50|40957|40937|40957|40937|40957|40937|40957|40937|27
1735577460000|2024-12-30 16:51:00|40954.5|40934.5|40957|40937|40957|40937|40954.5|40934.5|6
1735577480000|2024-12-30 16:51:20|40960.1|40940.1|40962|40942|40962|40942|40960.1|40940.1|10
1735577490000|2024-12-30 16:51:30|||||||||1
1735577500000|2024-12-30 16:51:40|||||||||3
1735577520000|2024-12-30 16:52:00|40963.6|40943.6|40962|40942|40963.6|40943.6|40962|40942|2
1735577530000|2024-12-30 16:52:10|40960.5|40940.5|40962|40942|40962|40942|40960.5|40940.5|4
1735577560000|2024-12-30 16:52:40|||||||||1
1735577570000|2024-12-30 16:52:50|40967|40947|40968|40948|40968|40948|40967|40947|27
1735577580000|2024-12-30 16:53:00|40969.5|40949.5|40969.5|40949.5|40969.5|40949.5|40969.5|40949.5|1
1735577590000|2024-12-30 16:53:10|||||||||1
1735577600000|2024-12-30 16:53:20|40967|40947|40969.5|40949.5|40969.5|40949.5|40967|40947|1
1735577610000|2024-12-30 16:53:30|40972|40952|40972|40952|40972|40952|40972|40952|4
1735577620000|2024-12-30 16:53:40|40973.6|40953.6|40974.5|40954.5|40974.5|40954.5|40973.6|40953.6|11
1735577630000|2024-12-30 16:53:50|40973|40953|40972|40952|40973|40953|40972|40952|3
1735577640000|2024-12-30 16:54:00|40974.5|40954.5|40972|40952|40974.5|40954.5|40972|40952|6
1735577660000|2024-12-30 16:54:20|||||||||1
1735577670000|2024-12-30 16:54:30|40973.6|40953.6|40972|40952|40973.6|40953.6|40972|40952|8
1735577680000|2024-12-30 16:54:40|40973|40953|40971.1|40951.1|40974.5|40954.5|40970.5|40950.5|15
1735577690000|2024-12-30 16:54:50|40972|40952|40972|40952|40972|40952|40970.5|40950.5|0
1735577700000|2024-12-30 16:55:00|40973.6|40953.6|40974.5|40954.5|40974.5|40954.5|40973.6|40953.6|11
1735577730000|2024-12-30 16:55:30|40976.1|40956.1|40976.1|40956.1|40976.1|40956.1|40976.1|40956.1|4
1735577740000|2024-12-30 16:55:40|40977.7|40957.7|40978.6|40958.6|40978.6|40958.6|40976.1|40956.1|2
1735577750000|2024-12-30 16:55:50|40976.1|40956.1|40972|40952|40977|40957|40972|40952|19
1735577760000|2024-12-30 16:56:00|40969.5|40949.5|40970.2|40950.2|40970.2|40950.2|40967|40947|53
1735577770000|2024-12-30 16:56:10|40972|40952|40972|40952|40972|40952|40969.5|40949.5|0
1735577790000|2024-12-30 16:56:30|40970.5|40950.5|40972|40952|40972|40952|40969.5|40949.5|5
1735577800000|2024-12-30 16:56:40|40970.5|40950.5|40972|40952|40972|40952|40969.5|40949.5|4
1735577810000|2024-12-30 16:56:50|40977|40957|40979.5|40959.5|40979.5|40959.5|40977|40957|1
1735577820000|2024-12-30 16:57:00|40977|40957|40977|40957|40977|40957|40977|40957|2
1735577830000|2024-12-30 16:57:10|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|40974.5|40954.5|5
1735577840000|2024-12-30 16:57:20|40977|40957|40972|40952|40977|40957|40972|40952|2
1735577850000|2024-12-30 16:57:30|40971.1|40951.1|40972|40952|40972|40952|40971.1|40951.1|2
1735577860000|2024-12-30 16:57:40|40970.5|40950.5|40975.5|40955.5|40975.5|40955.5|40970.5|40950.5|8
1735577870000|2024-12-30 16:57:50|40977|40957|40979.5|40959.5|40979.5|40959.5|40977|40957|4
1735577880000|2024-12-30 16:58:00|||||||||3
1735577890000|2024-12-30 16:58:10|||||||||1
1735577900000|2024-12-30 16:58:20|40982|40962|40982|40962|40982|40962|40979.5|40959.5|6
1735577910000|2024-12-30 16:58:30|||||||||14
1735577920000|2024-12-30 16:58:40|40984.5|40964.5|40987|40967|40987|40967|40984.5|40964.5|3
1735577930000|2024-12-30 16:58:50|40990.2|40970.2|40991.1|40971.1|40991.1|40971.1|40990.2|40970.2|8
1735577940000|2024-12-30 16:59:00|40994.2|40974.2|40996.1|40976.1|40996.1|40976.1|40994.2|40974.2|3
1735577950000|2024-12-30 16:59:10|||||||||1
1735577960000|2024-12-30 16:59:20|40995.2|40975.2|40992.7|40972.7|40995.2|40975.2|40992.7|40972.7|5
1735577970000|2024-12-30 16:59:30|40991.1|40971.1|40995.2|40975.2|40995.2|40975.2|40991.1|40971.1|4
1735577980000|2024-12-30 16:59:40|40997|40977|40995.2|40975.2|40998.6|40978.6|40995.2|40975.2|9
1735577990000|2024-12-30 16:59:50|||||||||2
1735578000000|2024-12-30 17:00:00|40993.6|40973.6|40995.2|40975.2|40995.2|40975.2|40992.7|40972.7|9
1735578020000|2024-12-30 17:00:20|41000.2|40980.2|41005.2|40985.2|41005.2|40985.2|41000.2|40980.2|7
1735578030000|2024-12-30 17:00:30|41010.2|40990.2|41007.7|40987.7|41010.2|40990.2|41007.7|40987.7|1
1735578040000|2024-12-30 17:00:40|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|41005.2|40985.2|0
1735578050000|2024-12-30 17:00:50|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|7
1735578070000|2024-12-30 17:01:10|41006.1|40986.1|41005.2|40985.2|41006.1|40986.1|41005.2|40985.2|1
1735578090000|2024-12-30 17:01:30|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|41010.2|40990.2|7
1735578100000|2024-12-30 17:01:40|||||||||1
1735578110000|2024-12-30 17:01:50|41011.1|40991.1|41015.2|40995.2|41015.2|40995.2|41011.1|40991.1|10
1735578120000|2024-12-30 17:02:00|41020.2|41000.2|41022.7|41002.7|41022.7|41002.7|41020.2|41000.2|8
1735578130000|2024-12-30 17:02:10|||||||||3
1735578140000|2024-12-30 17:02:20|41025.2|41005.2|41032.7|41012.7|41032.7|41012.7|41025.2|41005.2|16
1735578150000|2024-12-30 17:02:30|41037.7|41017.7|41035.2|41015.2|41037.7|41017.7|41035.2|41015.2|2
1735578160000|2024-12-30 17:02:40|41036.7|41016.7|41040.2|41020.2|41040.2|41020.2|41035.2|41015.2|6
1735578170000|2024-12-30 17:02:50|41041.7|41021.7|41040.2|41020.2|41041.7|41021.7|41040.2|41020.2|3
1735578180000|2024-12-30 17:03:00|41041.1|41021.1|41042.7|41022.7|41042.7|41022.7|41040.2|41020.2|5
1735578190000|2024-12-30 17:03:10|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|11
1735578200000|2024-12-30 17:03:20|41047.7|41027.7|41050.2|41030.2|41050.2|41030.2|41047.7|41027.7|12
1735578210000|2024-12-30 17:03:30|||||||||13
1735578220000|2024-12-30 17:03:40|41048.6|41028.6|41047.7|41027.7|41048.6|41028.6|41047.7|41027.7|9
1735578230000|2024-12-30 17:03:50|41046.1|41026.1|41045.2|41025.2|41046.1|41026.1|41045.2|41025.2|9
1735578240000|2024-12-30 17:04:00|41043.6|41023.6|41042.7|41022.7|41043.6|41023.6|41042.7|41022.7|0
1735578250000|2024-12-30 17:04:10|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|41045.2|41025.2|3
1735578260000|2024-12-30 17:04:20|||||||||3
1735578270000|2024-12-30 17:04:30|||||||||3
1735578280000|2024-12-30 17:04:40|||||||||13
1735578290000|2024-12-30 17:04:50|41043.6|41023.6|41042.7|41022.7|41045.2|41025.2|41042.7|41022.7|1
1735578300000|2024-12-30 17:05:00|41045.2|41025.2|41042.7|41022.7|41045.2|41025.2|41042.7|41022.7|8
1735578310000|2024-12-30 17:05:10|41041.1|41021.1|41045.2|41025.2|41045.2|41025.2|41040.2|41020.2|3
1735578320000|2024-12-30 17:05:20|41043.6|41023.6|41045.2|41025.2|41045.2|41025.2|41040.2|41020.2|1
1735578330000|2024-12-30 17:05:30|41043.6|41023.6|41040.2|41020.2|41043.6|41023.6|41040.2|41020.2|1
1735578340000|2024-12-30 17:05:40|41041.7|41021.7|41044.2|41024.2|41044.2|41024.2|41041.7|41021.7|4
1735578350000|2024-12-30 17:05:50|41045.2|41025.2|41040.2|41020.2|41045.2|41025.2|41040.2|41020.2|4
1735578360000|2024-12-30 17:06:00|||||||||1
1735578370000|2024-12-30 17:06:10|41038.6|41018.6|41037.1|41017.1|41039.2|41019.2|41037.1|41017.1|10
1735578380000|2024-12-30 17:06:20|41036.1|41016.1|41032.7|41012.7|41036.1|41016.1|41032.7|41012.7|21
1735578390000|2024-12-30 17:06:30|41029.6|41009.6|41028.6|41008.6|41029.6|41009.6|41028.6|41008.6|1
1735578400000|2024-12-30 17:06:40|41027.7|41007.7|41024.2|41004.2|41028.6|41008.6|41024.2|41004.2|2
1735578420000|2024-12-30 17:07:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|3
1735578430000|2024-12-30 17:07:10|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|41024.2|41004.2|5
1735578440000|2024-12-30 17:07:20|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|5
1735578450000|2024-12-30 17:07:30|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|3
1735578460000|2024-12-30 17:07:40|||||||||4
1735578470000|2024-12-30 17:07:50|41031.7|41011.7|41032.7|41012.7|41032.7|41012.7|41031.7|41011.7|0
1735578480000|2024-12-30 17:08:00|41031.1|41011.1|41030.2|41010.2|41031.1|41011.1|41030.2|41010.2|3
1735578490000|2024-12-30 17:08:10|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|41033.6|41013.6|7
1735578500000|2024-12-30 17:08:20|41030.2|41010.2|41035.2|41015.2|41035.2|41015.2|41030.2|41010.2|3
1735578510000|2024-12-30 17:08:30|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|3
1735578520000|2024-12-30 17:08:40|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|2
1735578530000|2024-12-30 17:08:50|41035.2|41015.2|41037.7|41017.7|41037.7|41017.7|41035.2|41015.2|2
1735578540000|2024-12-30 17:09:00|41039.3|41019.3|41040.2|41020.2|41040.2|41020.2|41037.7|41017.7|0
1735578550000|2024-12-30 17:09:10|||||||||5
1735578560000|2024-12-30 17:09:20|41038.6|41018.6|41040.2|41020.2|41040.2|41020.2|41038.6|41018.6|1
1735578570000|2024-12-30 17:09:30|41038.6|41018.6|41040.2|41020.2|41040.2|41020.2|41038.6|41018.6|0
1735578580000|2024-12-30 17:09:40|41038.6|41018.6|41036.1|41016.1|41038.6|41018.6|41036.1|41016.1|1
1735578590000|2024-12-30 17:09:50|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|1
1735578600000|2024-12-30 17:10:00|41033.6|41013.6|41035.2|41015.2|41036.1|41016.1|41032.7|41012.7|1
1735578610000|2024-12-30 17:10:10|||||||||2
1735578620000|2024-12-30 17:10:20|41036.1|41016.1|41035.2|41015.2|41036.1|41016.1|41035.2|41015.2|0
1735578630000|2024-12-30 17:10:30|41037.7|41017.7|41045.2|41025.2|41045.2|41025.2|41037.7|41017.7|14
1735578640000|2024-12-30 17:10:40|41042.7|41022.7|41041.1|41021.1|41042.7|41022.7|41041.1|41021.1|1
1735578660000|2024-12-30 17:11:00|||||||||1
1735578670000|2024-12-30 17:11:10|41043.3|41023.3|41045.2|41025.2|41045.2|41025.2|41040.2|41020.2|5
1735578680000|2024-12-30 17:11:20|41040.2|41020.2|41045.2|41025.2|41045.2|41025.2|41040.2|41020.2|3
1735578700000|2024-12-30 17:11:40|||||||||2
1735578720000|2024-12-30 17:12:00|||||||||5
1735578730000|2024-12-30 17:12:10|||||||||2
1735578740000|2024-12-30 17:12:20|41048.6|41028.6|41052.7|41032.7|41052.7|41032.7|41048.6|41028.6|13
1735578750000|2024-12-30 17:12:30|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|8
1735578760000|2024-12-30 17:12:40|41056.8|41036.8|41057.7|41037.7|41057.7|41037.7|41055.2|41035.2|2
1735578770000|2024-12-30 17:12:50|||||||||2
1735578790000|2024-12-30 17:13:10|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|41055.2|41035.2|6
1735578800000|2024-12-30 17:13:20|||||||||1
1735578810000|2024-12-30 17:13:30|||||||||11
1735578820000|2024-12-30 17:13:40|||||||||3
1735578830000|2024-12-30 17:13:50|41053.6|41033.6|41042.7|41022.7|41053.6|41033.6|41041.1|41021.1|28
1735578840000|2024-12-30 17:14:00|41041.1|41021.1|41036.1|41016.1|41041.1|41021.1|41036.1|41016.1|26
1735578850000|2024-12-30 17:14:10|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|3
1735578860000|2024-12-30 17:14:20|41033.6|41013.6|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|3
1735578870000|2024-12-30 17:14:30|41032.7|41012.7|41030.2|41010.2|41032.7|41012.7|41030.2|41010.2|8
1735578900000|2024-12-30 17:15:00|||||||||1
1735578910000|2024-12-30 17:15:10|41031.8|41011.8|41037.7|41017.7|41037.7|41017.7|41031.8|41011.8|9
1735578920000|2024-12-30 17:15:20|||||||||1
1735578940000|2024-12-30 17:15:40|||||||||3
1735578950000|2024-12-30 17:15:50|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|1
1735578960000|2024-12-30 17:16:00|41035.2|41015.2|41035.2|41015.2|41036.1|41016.1|41035.2|41015.2|0
1735578970000|2024-12-30 17:16:10|||||||||1
1735578980000|2024-12-30 17:16:20|41033.6|41013.6|41035.2|41015.2|41035.2|41015.2|41030.2|41010.2|9
1735578990000|2024-12-30 17:16:30|41032.7|41012.7|41035.2|41015.2|41035.2|41015.2|41032.7|41012.7|3
1735579010000|2024-12-30 17:16:50|||||||||1
1735579030000|2024-12-30 17:17:10|||||||||6
1735579040000|2024-12-30 17:17:20|||||||||7
1735579050000|2024-12-30 17:17:30|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|4
1735579060000|2024-12-30 17:17:40|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|5
1735579070000|2024-12-30 17:17:50|||||||||2
1735579080000|2024-12-30 17:18:00|41032.1|41012.1|41035.2|41015.2|41035.2|41015.2|41030.2|41010.2|5
1735579090000|2024-12-30 17:18:10|||||||||6
1735579110000|2024-12-30 17:18:30|||||||||2
1735579120000|2024-12-30 17:18:40|41033.6|41013.6|41032.7|41012.7|41033.6|41013.6|41032.7|41012.7|1
1735579130000|2024-12-30 17:18:50|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|5
1735579140000|2024-12-30 17:19:00|||||||||3
1735579150000|2024-12-30 17:19:10|41028.7|41008.7|41025.2|41005.2|41028.7|41008.7|41025.2|41005.2|65
1735579160000|2024-12-30 17:19:20|||||||||2
1735579200000|2024-12-30 17:20:00|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|2
1735579220000|2024-12-30 17:20:20|||||||||5
1735579250000|2024-12-30 17:20:50|41018.7|40998.7|41019.3|40999.3|41019.3|40999.3|41017.7|40997.7|9
1735579260000|2024-12-30 17:21:00|41017.7|40997.7|41021.2|41001.2|41021.2|41001.2|41017.7|40997.7|2
1735579280000|2024-12-30 17:21:20|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|3
1735579290000|2024-12-30 17:21:30|41019.6|40999.6|41021.2|41001.2|41021.2|41001.2|41019.6|40999.6|1
1735579330000|2024-12-30 17:22:10|||||||||4
1735579340000|2024-12-30 17:22:20|41022.1|41002.1|41028.7|41008.7|41028.7|41008.7|41022.1|41002.1|24
1735579350000|2024-12-30 17:22:30|||||||||2
1735579360000|2024-12-30 17:22:40|||||||||1
1735579370000|2024-12-30 17:22:50|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|41030.2|41010.2|5
1735579390000|2024-12-30 17:23:10|41027.1|41007.1|41030.2|41010.2|41030.2|41010.2|41027.1|41007.1|6
1735579400000|2024-12-30 17:23:20|41031.2|41011.2|41032.1|41012.1|41032.1|41012.1|41031.2|41011.2|0
1735579410000|2024-12-30 17:23:30|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|0
1735579420000|2024-12-30 17:23:40|||||||||4
1735579450000|2024-12-30 17:24:10|41028.7|41008.7|41030.2|41010.2|41030.2|41010.2|41028.7|41008.7|1
1735579460000|2024-12-30 17:24:20|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|3
1735579470000|2024-12-30 17:24:30|41026.2|41006.2|41026.2|41006.2|41026.2|41006.2|41026.2|41006.2|0
1735579490000|2024-12-30 17:24:50|41027.1|41007.1|41026.2|41006.2|41027.1|41007.1|41026.2|41006.2|0
1735579500000|2024-12-30 17:25:00|41027.7|41007.7|41030.2|41010.2|41030.2|41010.2|41027.7|41007.7|7
1735579510000|2024-12-30 17:25:10|41027.1|41007.1|41025.2|41005.2|41027.1|41007.1|41025.2|41005.2|3
1735579520000|2024-12-30 17:25:20|41022.1|41002.1|41023.7|41003.7|41023.7|41003.7|41022.1|41002.1|1
1735579530000|2024-12-30 17:25:30|41022.7|41002.7|41025.2|41005.2|41025.2|41005.2|41020.2|41000.2|2
1735579540000|2024-12-30 17:25:40|41023.7|41003.7|41025.2|41005.2|41025.2|41005.2|41023.7|41003.7|3
1735579560000|2024-12-30 17:26:00|||||||||6
1735579570000|2024-12-30 17:26:10|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|3
1735579580000|2024-12-30 17:26:20|41026.8|41006.8|41028.4|41008.4|41028.4|41008.4|41026.8|41006.8|6
1735579590000|2024-12-30 17:26:30|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|3
1735579600000|2024-12-30 17:26:40|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|41025.2|41005.2|0
1735579610000|2024-12-30 17:26:50|||||||||4
1735579620000|2024-12-30 17:27:00|41023.7|41003.7|41020.2|41000.2|41023.7|41003.7|41020.2|41000.2|7
1735579630000|2024-12-30 17:27:10|41017.7|40997.7|41020.2|41000.2|41020.2|41000.2|41017.7|40997.7|6
1735579640000|2024-12-30 17:27:20|41021.8|41001.8|41020.2|41000.2|41021.8|41001.8|41020.2|41000.2|2
1735579650000|2024-12-30 17:27:30|41022.7|41002.7|41022.7|41002.7|41022.7|41002.7|41020.2|41000.2|0
1735579660000|2024-12-30 17:27:40|||||||||1
1735579670000|2024-12-30 17:27:50|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|41020.2|41000.2|1
1735579690000|2024-12-30 17:28:10|||||||||6
1735579700000|2024-12-30 17:28:20|||||||||1
1735579710000|2024-12-30 17:28:30|41026.2|41006.2|41029.6|41009.6|41029.6|41009.6|41026.2|41006.2|5
1735579720000|2024-12-30 17:28:40|41032.7|41012.7|41032.7|41012.7|41034.3|41014.3|41032.7|41012.7|4
1735579750000|2024-12-30 17:29:10|||||||||1
1735579760000|2024-12-30 17:29:20|||||||||1
1735579770000|2024-12-30 17:29:30|41035.2|41015.2|41037.7|41017.7|41037.7|41017.7|41033.7|41013.7|8
1735579790000|2024-12-30 17:29:50|41039.3|41019.3|41040.2|41020.2|41040.2|41020.2|41039.3|41019.3|2
1735579800000|2024-12-30 17:30:00|41037.7|41017.7|41040.2|41020.2|41040.2|41020.2|41037.7|41017.7|16
1735579810000|2024-12-30 17:30:10|||||||||3
1735579820000|2024-12-30 17:30:20|||||||||1
1735579840000|2024-12-30 17:30:40|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|41036.8|41016.8|4
1735579860000|2024-12-30 17:31:00|||||||||8
1735579880000|2024-12-30 17:31:20|||||||||3
1735579890000|2024-12-30 17:31:30|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|41035.2|41015.2|6
1735579900000|2024-12-30 17:31:40|41033.7|41013.7|41038.1|41018.1|41038.1|41018.1|41033.7|41013.7|16
1735579910000|2024-12-30 17:31:50|41039.6|41019.6|41041.2|41021.2|41042.7|41022.7|41039.6|41019.6|10
1735579920000|2024-12-30 17:32:00|41042.7|41022.7|41041.2|41021.2|41042.7|41022.7|41041.2|41021.2|4
1735579930000|2024-12-30 17:32:10|||||||||5
1735579940000|2024-12-30 17:32:20|||||||||3
1735579950000|2024-12-30 17:32:30|41038.7|41018.7|41034|41014|41038.7|41018.7|41034|41014|16
1735579970000|2024-12-30 17:32:50|41032.4|41012.4|41028.1|41008.1|41032.4|41012.4|41028.1|41008.1|16
1735579980000|2024-12-30 17:33:00|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|2
1735579990000|2024-12-30 17:33:10|41029.6|41009.6|41028.7|41008.7|41029.6|41009.6|41028.7|41008.7|3
1735580000000|2024-12-30 17:33:20|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|41027.1|41007.1|2
1735580010000|2024-12-30 17:33:30|41028.7|41008.7|41028.7|41008.7|41028.7|41008.7|41026.2|41006.2|3
1735580020000|2024-12-30 17:33:40|41030.3|41010.3|41027.8|41007.8|41030.3|41010.3|41027.1|41007.1|6
1735580030000|2024-12-30 17:33:50|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|0
1735580050000|2024-12-30 17:34:10|||||||||1
1735580060000|2024-12-30 17:34:20|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|41026.8|41006.8|5
1735580070000|2024-12-30 17:34:30|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|5
1735580090000|2024-12-30 17:34:50|41031.8|41011.8|41030.3|41010.3|41035.3|41015.3|41030.3|41010.3|7
1735580100000|2024-12-30 17:35:00|41028.7|41008.7|41030.3|41010.3|41030.3|41010.3|41027.8|41007.8|7
1735580110000|2024-12-30 17:35:10|41028.7|41008.7|41030.3|41010.3|41030.3|41010.3|41028.7|41008.7|0
1735580150000|2024-12-30 17:35:50|41025.3|41005.3|41030.3|41010.3|41030.3|41010.3|41025.3|41005.3|13
1735580160000|2024-12-30 17:36:00|||||||||8
1735580170000|2024-12-30 17:36:10|41025.3|41005.3|41027.8|41007.8|41030.3|41010.3|41025.3|41005.3|10
1735580180000|2024-12-30 17:36:20|41026.8|41006.8|41025.3|41005.3|41026.8|41006.8|41025.3|41005.3|9
1735580200000|2024-12-30 17:36:40|41027.8|41007.8|41026.8|41006.8|41027.8|41007.8|41026.2|41006.2|8
1735580210000|2024-12-30 17:36:50|41027.8|41007.8|41030.3|41010.3|41030.3|41010.3|41027.8|41007.8|0
1735580220000|2024-12-30 17:37:00|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|41025.3|41005.3|4
1735580230000|2024-12-30 17:37:10|||||||||4
1735580250000|2024-12-30 17:37:30|41026.2|41006.2|41025.3|41005.3|41026.2|41006.2|41025.3|41005.3|1
1735580260000|2024-12-30 17:37:40|41026.2|41006.2|41023.7|41003.7|41030.3|41010.3|41023.7|41003.7|17
1735580270000|2024-12-30 17:37:50|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|1
1735580280000|2024-12-30 17:38:00|41018.7|40998.7|41015.3|40995.3|41018.7|40998.7|41015.3|40995.3|3
1735580290000|2024-12-30 17:38:10|41014.3|40994.3|41013.7|40993.7|41015.3|40995.3|41013.7|40993.7|9
1735580300000|2024-12-30 17:38:20|41015.3|40995.3|41013.7|40993.7|41015.3|40995.3|41013.7|40993.7|3
1735580320000|2024-12-30 17:38:40|41012.1|40992.1|41011.2|40991.2|41012.1|40992.1|41011.2|40991.2|2
1735580330000|2024-12-30 17:38:50|41010.3|40990.3|41006.2|40986.2|41011.2|40991.2|41006.2|40986.2|10
1735580340000|2024-12-30 17:39:00|41003.1|40983.1|41000.3|40980.3|41003.1|40983.1|41000.3|40980.3|3
1735580350000|2024-12-30 17:39:10|40998.7|40978.7|40998.7|40978.7|41000.3|40980.3|40997.8|40977.8|4
1735580360000|2024-12-30 17:39:20|40997.1|40977.1|40996.2|40976.2|40997.1|40977.1|40996.2|40976.2|2
1735580370000|2024-12-30 17:39:30|||||||||1
1735580380000|2024-12-30 17:39:40|||||||||3
1735580390000|2024-12-30 17:39:50|40997.8|40977.8|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|8
1735580400000|2024-12-30 17:40:00|41001.2|40981.2|41000.3|40980.3|41001.2|40981.2|41000.3|40980.3|3
1735580410000|2024-12-30 17:40:10|40998.7|40978.7|40991.2|40971.2|40998.7|40978.7|40991.2|40971.2|4
1735580420000|2024-12-30 17:40:20|||||||||2
1735580440000|2024-12-30 17:40:40|||||||||1
1735580450000|2024-12-30 17:40:50|40989.6|40969.6|40991.2|40971.2|40991.2|40971.2|40989.6|40969.6|11
1735580460000|2024-12-30 17:41:00|40989.6|40969.6|40991.2|40971.2|40991.2|40971.2|40987.1|40967.1|7
1735580470000|2024-12-30 17:41:10|||||||||8
1735580480000|2024-12-30 17:41:20|||||||||3
1735580500000|2024-12-30 17:41:40|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|2
1735580510000|2024-12-30 17:41:50|||||||||1
1735580520000|2024-12-30 17:42:00|40995.3|40975.3|40997.8|40977.8|41000.3|40980.3|40995.3|40975.3|5
1735580530000|2024-12-30 17:42:10|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|40996.2|40976.2|3
1735580540000|2024-12-30 17:42:20|||||||||1
1735580560000|2024-12-30 17:42:40|||||||||18
1735580580000|2024-12-30 17:43:00|||||||||1
1735580590000|2024-12-30 17:43:10|||||||||2
1735580600000|2024-12-30 17:43:20|||||||||1
1735580610000|2024-12-30 17:43:30|41000.3|40980.3|41004.7|40984.7|41004.7|40984.7|41000.3|40980.3|9
1735580620000|2024-12-30 17:43:40|41003.7|40983.7|41006.2|40986.2|41006.2|40986.2|41003.7|40983.7|46
1735580630000|2024-12-30 17:43:50|||||||||1
1735580640000|2024-12-30 17:44:00|41007.8|40987.8|41008.7|40988.7|41008.7|40988.7|41007.8|40987.8|3
1735580650000|2024-12-30 17:44:10|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|41010.3|40990.3|0
1735580670000|2024-12-30 17:44:30|||||||||2
1735580680000|2024-12-30 17:44:40|||||||||1
1735580690000|2024-12-30 17:44:50|||||||||3
1735580700000|2024-12-30 17:45:00|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|12
1735580710000|2024-12-30 17:45:10|41014.3|40994.3|41017.2|40997.2|41017.2|40997.2|41014.3|40994.3|14
1735580720000|2024-12-30 17:45:20|41016.2|40996.2|41016.2|40996.2|41016.2|40996.2|41016.2|40996.2|17
1735580730000|2024-12-30 17:45:30|||||||||1
1735580740000|2024-12-30 17:45:40|||||||||3
1735580750000|2024-12-30 17:45:50|||||||||18
1735580770000|2024-12-30 17:46:10|||||||||1
1735580780000|2024-12-30 17:46:20|||||||||1
1735580810000|2024-12-30 17:46:50|||||||||2
1735580820000|2024-12-30 17:47:00|||||||||17
1735580830000|2024-12-30 17:47:10|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|41020.3|41000.3|24
1735580850000|2024-12-30 17:47:30|41021.8|41001.8|41023.4|41003.4|41023.4|41003.4|41021.8|41001.8|45
1735580860000|2024-12-30 17:47:40|41024.3|41004.3|41026.2|41006.2|41026.2|41006.2|41024.3|41004.3|11
1735580870000|2024-12-30 17:47:50|41027.8|41007.8|41027.8|41007.8|41029.3|41009.3|41027.8|41007.8|15
1735580880000|2024-12-30 17:48:00|41026.2|41006.2|41030.3|41010.3|41030.3|41010.3|41026.2|41006.2|8
1735580890000|2024-12-30 17:48:10|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|5
1735580900000|2024-12-30 17:48:20|41034.4|41014.4|41032.8|41012.8|41034.4|41014.4|41032.8|41012.8|9
1735580910000|2024-12-30 17:48:30|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|41034.4|41014.4|1
1735580920000|2024-12-30 17:48:40|||||||||3
1735580930000|2024-12-30 17:48:50|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|2
1735580940000|2024-12-30 17:49:00|41034.4|41014.4|41032.8|41012.8|41034.4|41014.4|41032.8|41012.8|4
1735580950000|2024-12-30 17:49:10|41034.4|41014.4|41031.2|41011.2|41034.4|41014.4|41031.2|41011.2|3
1735580960000|2024-12-30 17:49:20|||||||||2
1735580970000|2024-12-30 17:49:30|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|0
1735580980000|2024-12-30 17:49:40|41034.4|41014.4|41035.3|41015.3|41035.3|41015.3|41034.4|41014.4|11
1735580990000|2024-12-30 17:49:50|41033.7|41013.7|41031.2|41011.2|41033.7|41013.7|41031.2|41011.2|2
1735581000000|2024-12-30 17:50:00|41029.7|41009.7|41027.2|41007.2|41031.2|41011.2|41027.2|41007.2|7
1735581010000|2024-12-30 17:50:10|41028.7|41008.7|41031.2|41011.2|41031.2|41011.2|41028.7|41008.7|36
1735581020000|2024-12-30 17:50:20|41029.7|41009.7|41028.7|41008.7|41031.2|41011.2|41028.7|41008.7|11
1735581030000|2024-12-30 17:50:30|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|41031.2|41011.2|1
1735581040000|2024-12-30 17:50:40|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|8
1735581050000|2024-12-30 17:50:50|||||||||2
1735581060000|2024-12-30 17:51:00|41033.7|41013.7|41032.2|41012.2|41036.2|41016.2|41032.2|41012.2|6
1735581070000|2024-12-30 17:51:10|||||||||3
1735581080000|2024-12-30 17:51:20|41029.7|41009.7|41029.7|41009.7|41032.2|41012.2|41028.7|41008.7|6
1735581090000|2024-12-30 17:51:30|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|41032.2|41012.2|2
1735581100000|2024-12-30 17:51:40|||||||||3
1735581110000|2024-12-30 17:51:50|41031.2|41011.2|41027.2|41007.2|41031.2|41011.2|41027.2|41007.2|2
1735581130000|2024-12-30 17:52:10|41025.6|41005.6|41027.2|41007.2|41027.2|41007.2|41025.6|41005.6|8
1735581140000|2024-12-30 17:52:20|41025.6|41005.6|41027.2|41007.2|41027.2|41007.2|41024.7|41004.7|0
1735581150000|2024-12-30 17:52:30|41024.7|41004.7|41024.7|41004.7|41024.7|41004.7|41024.7|41004.7|3
1735581160000|2024-12-30 17:52:40|||||||||3
1735581170000|2024-12-30 17:52:50|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|6
1735581180000|2024-12-30 17:53:00|41020.6|41000.6|41019.7|40999.7|41020.6|41000.6|41019.7|40999.7|1
1735581190000|2024-12-30 17:53:10|||||||||1
1735581220000|2024-12-30 17:53:40|||||||||10
1735581230000|2024-12-30 17:53:50|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|41022.2|41002.2|32
1735581240000|2024-12-30 17:54:00|41023.1|41003.1|41022.2|41002.2|41023.1|41003.1|41022.2|41002.2|3
1735581260000|2024-12-30 17:54:20|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|41021.2|41001.2|8
1735581270000|2024-12-30 17:54:30|||||||||19
1735581290000|2024-12-30 17:54:50|41020.3|41000.3|41018.7|40998.7|41020.3|41000.3|41018.7|40998.7|11
1735581300000|2024-12-30 17:55:00|41017.2|40997.2|41013.1|40993.1|41017.2|40997.2|41013.1|40993.1|8
1735581310000|2024-12-30 17:55:10|41012.2|40992.2|41012.2|40992.2|41012.2|40992.2|41010.6|40990.6|15
1735581320000|2024-12-30 17:55:20|||||||||18
1735581330000|2024-12-30 17:55:30|||||||||1
1735581350000|2024-12-30 17:55:50|||||||||5
1735581360000|2024-12-30 17:56:00|41014.7|40994.7|41016.2|40996.2|41016.2|40996.2|41014.7|40994.7|19
1735581370000|2024-12-30 17:56:10|||||||||8
1735581390000|2024-12-30 17:56:30|||||||||4
1735581400000|2024-12-30 17:56:40|||||||||2
1735581410000|2024-12-30 17:56:50|||||||||5
1735581420000|2024-12-30 17:57:00|41014.7|40994.7|41013.7|40993.7|41014.7|40994.7|41013.7|40993.7|9
1735581430000|2024-12-30 17:57:10|41011.2|40991.2|41013.7|40993.7|41013.7|40993.7|41011.2|40991.2|14
1735581440000|2024-12-30 17:57:20|||||||||3
1735581450000|2024-12-30 17:57:30|41012.2|40992.2|41013.7|40993.7|41013.7|40993.7|41012.2|40992.2|9
1735581460000|2024-12-30 17:57:40|41009.7|40989.7|41009.7|40989.7|41009.7|40989.7|41009.7|40989.7|2
1735581470000|2024-12-30 17:57:50|41008.1|40988.1|41003.1|40983.1|41008.1|40988.1|41003.1|40983.1|6
1735581480000|2024-12-30 17:58:00|41007.2|40987.2|41012.2|40992.2|41012.2|40992.2|41007.2|40987.2|6
1735581490000|2024-12-30 17:58:10|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|41013.8|40993.8|5
1735581500000|2024-12-30 17:58:20|41015.3|40995.3|41022.2|41002.2|41022.2|41002.2|41015.3|40995.3|62
1735581510000|2024-12-30 17:58:30|41025.3|41005.3|41027.2|41007.2|41027.2|41007.2|41023.1|41003.1|16
1735581520000|2024-12-30 17:58:40|41026.3|41006.3|41026.3|41006.3|41027.2|41007.2|41026.3|41006.3|17
1735581530000|2024-12-30 17:58:50|41024.7|41004.7|41024.7|41004.7|41026.3|41006.3|41023.1|41003.1|29
1735581540000|2024-12-30 17:59:00|41027.2|41007.2|41051.9|41031.9|41051.9|41031.9|41027.2|41007.2|106
1735581550000|2024-12-30 17:59:10|41053.4|41033.4|41061.3|41041.3|41061.3|41041.3|41053.4|41033.4|79
1735581560000|2024-12-30 17:59:20|41062.2|41042.2|41072.2|41052.2|41073.8|41053.8|41062.2|41042.2|122
1735581570000|2024-12-30 17:59:30|41073.1|41053.1|41077.2|41057.2|41077.2|41057.2|41073.1|41053.1|93
1735581580000|2024-12-30 17:59:40|41075.6|41055.6|41073.1|41053.1|41078.1|41058.1|41071.6|41051.6|93
1735581590000|2024-12-30 17:59:50|41071.6|41051.6|41067.2|41047.2|41073.1|41053.1|41067.2|41047.2|129
1735581600000|2024-12-30 18:00:00|41066.3|41046.3|41062.2|41042.2|41067.2|41047.2|41062.2|41042.2|40
1735581610000|2024-12-30 18:00:10|41063.8|41043.8|41062.2|41042.2|41063.8|41043.8|41062.2|41042.2|16
1735581620000|2024-12-30 18:00:20|41063.8|41043.8|41064.7|41044.7|41067.2|41047.2|41062.2|41042.2|3
1735581630000|2024-12-30 18:00:30|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|29
1735581640000|2024-12-30 18:00:40|||||||||10
1735581650000|2024-12-30 18:00:50|41064.1|41044.1|41062.2|41042.2|41064.1|41044.1|41062.2|41042.2|10
1735581660000|2024-12-30 18:01:00|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41059.1|41039.1|3
1735581670000|2024-12-30 18:01:10|41059.1|41039.1|41057.2|41037.2|41059.1|41039.1|41055.6|41035.6|13
1735581680000|2024-12-30 18:01:20|41055.6|41035.6|41050.3|41030.3|41055.6|41035.6|41047.2|41027.2|10
1735581690000|2024-12-30 18:01:30|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|41052.2|41032.2|3
1735581710000|2024-12-30 18:01:50|41053.8|41033.8|41062.2|41042.2|41062.2|41042.2|41053.8|41033.8|10
1735581720000|2024-12-30 18:02:00|41059.1|41039.1|41062.2|41042.2|41062.2|41042.2|41057.2|41037.2|22
1735581730000|2024-12-30 18:02:10|||||||||2
1735581740000|2024-12-30 18:02:20|41063.8|41043.8|41066.3|41046.3|41066.3|41046.3|41062.2|41042.2|12
1735581750000|2024-12-30 18:02:30|41068.8|41048.8|41068.8|41048.8|41068.8|41048.8|41067.2|41047.2|2
1735581760000|2024-12-30 18:02:40|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|41066.3|41046.3|3
1735581770000|2024-12-30 18:02:50|||||||||2
1735581780000|2024-12-30 18:03:00|||||||||1
1735581790000|2024-12-30 18:03:10|41065.3|41045.3|41062.2|41042.2|41065.3|41045.3|41062.2|41042.2|4
1735581810000|2024-12-30 18:03:30|41063.8|41043.8|41065.3|41045.3|41065.3|41045.3|41063.8|41043.8|4
1735581820000|2024-12-30 18:03:40|41066.9|41046.9|41065.3|41045.3|41066.9|41046.9|41065.3|41045.3|0
1735581830000|2024-12-30 18:03:50|41063.8|41043.8|41066.3|41046.3|41066.3|41046.3|41063.8|41043.8|1
1735581840000|2024-12-30 18:04:00|41064.7|41044.7|41066.3|41046.3|41067.8|41047.8|41063.8|41043.8|7
1735581850000|2024-12-30 18:04:10|41065.3|41045.3|41067.2|41047.2|41067.2|41047.2|41064.7|41044.7|7
1735581860000|2024-12-30 18:04:20|||||||||1
1735581890000|2024-12-30 18:04:50|41068.8|41048.8|41072.2|41052.2|41072.2|41052.2|41068.8|41048.8|6
1735581900000|2024-12-30 18:05:00|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|7
1735581910000|2024-12-30 18:05:10|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|41072.2|41052.2|2
1735581930000|2024-12-30 18:05:30|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|2
1735581940000|2024-12-30 18:05:40|||||||||1
1735581950000|2024-12-30 18:05:50|41078.8|41058.8|41079.7|41059.7|41079.7|41059.7|41077.2|41057.2|2
1735581960000|2024-12-30 18:06:00|41078.1|41058.1|41077.2|41057.2|41078.1|41058.1|41077.2|41057.2|1
1735581980000|2024-12-30 18:06:20|||||||||2
1735581990000|2024-12-30 18:06:30|41075.6|41055.6|41072.2|41052.2|41075.6|41055.6|41072.2|41052.2|12
1735582010000|2024-12-30 18:06:50|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|8
1735582020000|2024-12-30 18:07:00|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|9
1735582030000|2024-12-30 18:07:10|||||||||1
1735582060000|2024-12-30 18:07:40|41065.3|41045.3|41067.2|41047.2|41067.2|41047.2|41065.3|41045.3|2
1735582070000|2024-12-30 18:07:50|41072.2|41052.2|41067.2|41047.2|41072.2|41052.2|41067.2|41047.2|5
1735582110000|2024-12-30 18:08:30|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|41069.7|41049.7|2
1735582120000|2024-12-30 18:08:40|41071.3|41051.3|41072.8|41052.8|41072.8|41052.8|41071.3|41051.3|0
1735582130000|2024-12-30 18:08:50|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|41071.3|41051.3|1
1735582140000|2024-12-30 18:09:00|41069.7|41049.7|41068.2|41048.2|41070.7|41050.7|41066.6|41046.6|6
1735582160000|2024-12-30 18:09:20|41066.6|41046.6|41064.7|41044.7|41068.2|41048.2|41064.7|41044.7|1
1735582210000|2024-12-30 18:10:10|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41064.7|41044.7|2
1735582220000|2024-12-30 18:10:20|41064.7|41044.7|41067.2|41047.2|41067.2|41047.2|41064.7|41044.7|0
1735582230000|2024-12-30 18:10:30|||||||||1
1735582240000|2024-12-30 18:10:40|41065.7|41045.7|41062.2|41042.2|41065.7|41045.7|41062.2|41042.2|1
1735582250000|2024-12-30 18:10:50|41059.7|41039.7|41062.2|41042.2|41062.2|41042.2|41059.7|41039.7|3
1735582260000|2024-12-30 18:11:00|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|41057.2|41037.2|2
1735582270000|2024-12-30 18:11:10|41058.8|41038.8|41057.2|41037.2|41059.7|41039.7|41057.2|41037.2|1
1735582280000|2024-12-30 18:11:20|||||||||2
1735582300000|2024-12-30 18:11:40|||||||||13
1735582320000|2024-12-30 18:12:00|||||||||13
1735582330000|2024-12-30 18:12:10|41058.8|41038.8|41060.7|41040.7|41060.7|41040.7|41058.8|41038.8|5
1735582410000|2024-12-30 18:13:30|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|41059.7|41039.7|3
1735582420000|2024-12-30 18:13:40|41062.2|41042.2|41062.2|41042.2|41062.2|41042.2|41059.7|41039.7|0
1735582430000|2024-12-30 18:13:50|41059.7|41039.7|41062.2|41042.2|41062.2|41042.2|41059.7|41039.7|0
1735582460000|2024-12-30 18:14:20|41063.2|41043.2|41062.2|41042.2|41063.2|41043.2|41062.2|41042.2|3
1735582470000|2024-12-30 18:14:30|41067.2|41047.2|41067.2|41047.2|41067.2|41047.2|41062.2|41042.2|3
1735582480000|2024-12-30 18:14:40|41066.3|41046.3|41067.2|41047.2|41067.2|41047.2|41062.2|41042.2|2
1735582490000|2024-12-30 18:14:50|||||||||1
1735582500000|2024-12-30 18:15:00|||||||||3
1735582510000|2024-12-30 18:15:10|||||||||2
1735582520000|2024-12-30 18:15:20|41071.3|41051.3|41067.2|41047.2|41071.3|41051.3|41067.2|41047.2|14
1735582550000|2024-12-30 18:15:50|41069.7|41049.7|41072.2|41052.2|41072.2|41052.2|41069.7|41049.7|4
1735582560000|2024-12-30 18:16:00|41073.8|41053.8|41077.2|41057.2|41077.2|41057.2|41072.2|41052.2|9
1735582590000|2024-12-30 18:16:30|41073.2|41053.2|41072.2|41052.2|41076.3|41056.3|41072.2|41052.2|6
1735582620000|2024-12-30 18:17:00|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|4
1735582630000|2024-12-30 18:17:10|41073.2|41053.2|41072.2|41052.2|41073.2|41053.2|41072.2|41052.2|1
1735582650000|2024-12-30 18:17:30|||||||||4
1735582660000|2024-12-30 18:17:40|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|3
1735582670000|2024-12-30 18:17:50|||||||||10
1735582680000|2024-12-30 18:18:00|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|41074.7|41054.7|7
1735582710000|2024-12-30 18:18:30|||||||||5
1735582720000|2024-12-30 18:18:40|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|41077.2|41057.2|2
1735582740000|2024-12-30 18:19:00|41079.7|41059.7|41077.2|41057.2|41079.7|41059.7|41077.2|41057.2|6
1735582750000|2024-12-30 18:19:10|||||||||5
1735582770000|2024-12-30 18:19:30|||||||||1
1735582790000|2024-12-30 18:19:50|||||||||3
1735582800000|2024-12-30 18:20:00|||||||||14
1735582810000|2024-12-30 18:20:10|||||||||4
1735582820000|2024-12-30 18:20:20|41078.2|41058.2|41079.7|41059.7|41079.7|41059.7|41077.2|41057.2|2
1735582830000|2024-12-30 18:20:30|41082.2|41062.2|41087.2|41067.2|41087.2|41067.2|41082.2|41062.2|9
1735582840000|2024-12-30 18:20:40|||||||||9
1735582850000|2024-12-30 18:20:50|41089.7|41069.7|41092.2|41072.2|41092.2|41072.2|41089.7|41069.7|2
1735582860000|2024-12-30 18:21:00|||||||||2
1735582870000|2024-12-30 18:21:10|41087.2|41067.2|41089.7|41069.7|41092.2|41072.2|41087.2|41067.2|4
1735582880000|2024-12-30 18:21:20|41090.7|41070.7|41092.2|41072.2|41092.2|41072.2|41090.7|41070.7|0
1735582890000|2024-12-30 18:21:30|||||||||6
1735582900000|2024-12-30 18:21:40|41089.1|41069.1|41087.2|41067.2|41089.1|41069.1|41087.2|41067.2|5
1735582910000|2024-12-30 18:21:50|41089.1|41069.1|41092.2|41072.2|41092.2|41072.2|41089.1|41069.1|4
1735582920000|2024-12-30 18:22:00|||||||||12
1735582930000|2024-12-30 18:22:10|||||||||2
1735582940000|2024-12-30 18:22:20|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|9
1735582960000|2024-12-30 18:22:40|41097.3|41077.3|41102.3|41082.3|41102.3|41082.3|41097.3|41077.3|15
1735582980000|2024-12-30 18:23:00|||||||||11
1735583000000|2024-12-30 18:23:20|41100.7|41080.7|41097.3|41077.3|41100.7|41080.7|41097.3|41077.3|7
1735583010000|2024-12-30 18:23:30|||||||||2
1735583020000|2024-12-30 18:23:40|||||||||12
1735583030000|2024-12-30 18:23:50|||||||||5
1735583040000|2024-12-30 18:24:00|41095.7|41075.7|41089.8|41069.8|41095.7|41075.7|41089.8|41069.8|1
1735583060000|2024-12-30 18:24:20|41087.3|41067.3|41085.7|41065.7|41087.3|41067.3|41085.7|41065.7|1
1735583070000|2024-12-30 18:24:30|41084.8|41064.8|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|0
1735583080000|2024-12-30 18:24:40|41085.4|41065.4|41087.3|41067.3|41087.3|41067.3|41085.4|41065.4|0
1735583100000|2024-12-30 18:25:00|41084.1|41064.1|41080.7|41060.7|41084.1|41064.1|41080.7|41060.7|2
1735583110000|2024-12-30 18:25:10|41082.3|41062.3|41079.8|41059.8|41082.3|41062.3|41079.8|41059.8|0
1735583120000|2024-12-30 18:25:20|41082.3|41062.3|41081.3|41061.3|41082.3|41062.3|41080.7|41060.7|5
1735583130000|2024-12-30 18:25:30|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|0
1735583150000|2024-12-30 18:25:50|||||||||1
1735583160000|2024-12-30 18:26:00|41083.2|41063.2|41082.3|41062.3|41084.8|41064.8|41082.3|41062.3|9
1735583170000|2024-12-30 18:26:10|41079.8|41059.8|41077.3|41057.3|41079.8|41059.8|41074.8|41054.8|0
1735583180000|2024-12-30 18:26:20|41078.8|41058.8|41079.8|41059.8|41079.8|41059.8|41078.8|41058.8|2
1735583190000|2024-12-30 18:26:30|41080.7|41060.7|41082.3|41062.3|41082.3|41062.3|41080.7|41060.7|1
1735583200000|2024-12-30 18:26:40|||||||||3
1735583220000|2024-12-30 18:27:00|41080.7|41060.7|41081.3|41061.3|41082.3|41062.3|41079.8|41059.8|0
1735583230000|2024-12-30 18:27:10|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|41082.3|41062.3|0
1735583260000|2024-12-30 18:27:40|||||||||1
1735583270000|2024-12-30 18:27:50|41084.8|41064.8|41087.3|41067.3|41087.3|41067.3|41084.8|41064.8|6
1735583290000|2024-12-30 18:28:10|||||||||1
1735583300000|2024-12-30 18:28:20|41088.8|41068.8|41096.3|41076.3|41096.3|41076.3|41088.8|41068.8|6
1735583310000|2024-12-30 18:28:30|41094.8|41074.8|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|1
1735583330000|2024-12-30 18:28:50|41094.1|41074.1|41097.3|41077.3|41097.3|41077.3|41092.3|41072.3|4
1735583340000|2024-12-30 18:29:00|41098.8|41078.8|41097.3|41077.3|41098.8|41078.8|41097.3|41077.3|3
1735583350000|2024-12-30 18:29:10|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|0
1735583360000|2024-12-30 18:29:20|41097.3|41077.3|41097.3|41077.3|41098.8|41078.8|41097.3|41077.3|0
1735583370000|2024-12-30 18:29:30|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|41098.8|41078.8|0
1735583380000|2024-12-30 18:29:40|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41097.3|41077.3|0
1735583390000|2024-12-30 18:29:50|41097.3|41077.3|41097.3|41077.3|41099.8|41079.8|41097.3|41077.3|0
1735583400000|2024-12-30 18:30:00|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|2
1735583430000|2024-12-30 18:30:30|41098.2|41078.2|41095.7|41075.7|41098.2|41078.2|41095.7|41075.7|8
1735583440000|2024-12-30 18:30:40|41094.1|41074.1|41090.7|41070.7|41094.1|41074.1|41090.7|41070.7|2
1735583450000|2024-12-30 18:30:50|41092.3|41072.3|41092.3|41072.3|41092.3|41072.3|41089.8|41069.8|5
1735583460000|2024-12-30 18:31:00|41095.4|41075.4|41094.8|41074.8|41097.3|41077.3|41093.2|41073.2|7
1735583470000|2024-12-30 18:31:10|41093.2|41073.2|41093.8|41073.8|41093.8|41073.8|41092.3|41072.3|0
1735583480000|2024-12-30 18:31:20|41094.8|41074.8|41097.3|41077.3|41097.3|41077.3|41092.3|41072.3|1
1735583510000|2024-12-30 18:31:50|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|41099.8|41079.8|2
1735583520000|2024-12-30 18:32:00|41102.3|41082.3|41104.8|41084.8|41104.8|41084.8|41102.3|41082.3|9
1735583530000|2024-12-30 18:32:10|41103.2|41083.2|41099.8|41079.8|41103.2|41083.2|41099.8|41079.8|2
1735583540000|2024-12-30 18:32:20|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|2
1735583550000|2024-12-30 18:32:30|41095.7|41075.7|41094.8|41074.8|41095.7|41075.7|41094.8|41074.8|0
1735583600000|2024-12-30 18:33:20|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|0
1735583610000|2024-12-30 18:33:30|41094.8|41074.8|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|0
1735583620000|2024-12-30 18:33:40|41094.8|41074.8|41097.3|41077.3|41097.3|41077.3|41094.8|41074.8|2
1735583660000|2024-12-30 18:34:20|41095.7|41075.7|41094.8|41074.8|41095.7|41075.7|41094.8|41074.8|0
1735583670000|2024-12-30 18:34:30|41096.3|41076.3|41097.3|41077.3|41097.3|41077.3|41096.3|41076.3|0
1735583690000|2024-12-30 18:34:50|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|0
1735583700000|2024-12-30 18:35:00|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|41093.8|41073.8|1
1735583710000|2024-12-30 18:35:10|41096.3|41076.3|41097.3|41077.3|41097.3|41077.3|41096.3|41076.3|2
1735583720000|2024-12-30 18:35:20|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|10
1735583730000|2024-12-30 18:35:30|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|41097.3|41077.3|4
1735583750000|2024-12-30 18:35:50|41095.4|41075.4|41097.3|41077.3|41097.3|41077.3|41095.4|41075.4|3
1735583760000|2024-12-30 18:36:00|||||||||1
1735583770000|2024-12-30 18:36:10|||||||||1
1735583780000|2024-12-30 18:36:20|41098.8|41078.8|41099.8|41079.8|41101.3|41081.3|41097.3|41077.3|9
1735583790000|2024-12-30 18:36:30|41098.2|41078.2|41097.3|41077.3|41098.2|41078.2|41097.3|41077.3|3
1735583800000|2024-12-30 18:36:40|41095.7|41075.7|41097.3|41077.3|41097.3|41077.3|41095.7|41075.7|0
1735583820000|2024-12-30 18:37:00|41094.2|41074.2|41092.3|41072.3|41094.2|41074.2|41089.8|41069.8|3
1735583830000|2024-12-30 18:37:10|41089.8|41069.8|41087.3|41067.3|41092.3|41072.3|41087.3|41067.3|1
1735583840000|2024-12-30 18:37:20|41088.9|41068.9|41092.3|41072.3|41092.3|41072.3|41087.3|41067.3|1
1735583850000|2024-12-30 18:37:30|||||||||4
1735583860000|2024-12-30 18:37:40|41094.8|41074.8|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|2
1735583870000|2024-12-30 18:37:50|||||||||1
1735583890000|2024-12-30 18:38:10|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|41093.9|41073.9|0
1735583900000|2024-12-30 18:38:20|41096.4|41076.4|41094.8|41074.8|41096.4|41076.4|41094.8|41074.8|0
1735583910000|2024-12-30 18:38:30|41093.9|41073.9|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|0
1735583920000|2024-12-30 18:38:40|41093.9|41073.9|41096.4|41076.4|41096.4|41076.4|41093.9|41073.9|2
1735583940000|2024-12-30 18:39:00|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|41094.8|41074.8|3
1735583950000|2024-12-30 18:39:10|41093.2|41073.2|41092.3|41072.3|41097.3|41077.3|41092.3|41072.3|1
1735583960000|2024-12-30 18:39:20|41094.8|41074.8|41092.3|41072.3|41094.8|41074.8|41092.3|41072.3|2
1735583970000|2024-12-30 18:39:30|41093.9|41073.9|41097.3|41077.3|41097.3|41077.3|41093.9|41073.9|1
1735583990000|2024-12-30 18:39:50|||||||||1
1735584000000|2024-12-30 18:40:00|41098.9|41078.9|41099.8|41079.8|41102.3|41082.3|41098.9|41078.9|2
1735584010000|2024-12-30 18:40:10|41102.3|41082.3|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|0
1735584020000|2024-12-30 18:40:20|||||||||1
1735584030000|2024-12-30 18:40:30|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|6
1735584040000|2024-12-30 18:40:40|41103.2|41083.2|41107.3|41087.3|41107.3|41087.3|41103.2|41083.2|2
1735584050000|2024-12-30 18:40:50|||||||||6
1735584060000|2024-12-30 18:41:00|||||||||5
1735584070000|2024-12-30 18:41:10|||||||||5
1735584080000|2024-12-30 18:41:20|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|3
1735584090000|2024-12-30 18:41:30|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|4
1735584100000|2024-12-30 18:41:40|41114.8|41094.8|41114.8|41094.8|41114.8|41094.8|41113.2|41093.2|1
1735584110000|2024-12-30 18:41:50|41113.2|41093.2|41112.3|41092.3|41113.2|41093.2|41112.3|41092.3|11
1735584130000|2024-12-30 18:42:10|41110.7|41090.7|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|6
1735584140000|2024-12-30 18:42:20|41108.2|41088.2|41107.3|41087.3|41108.2|41088.2|41107.3|41087.3|7
1735584150000|2024-12-30 18:42:30|41105.7|41085.7|41107.3|41087.3|41107.3|41087.3|41102.3|41082.3|5
1735584160000|2024-12-30 18:42:40|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41104.8|41084.8|0
1735584170000|2024-12-30 18:42:50|||||||||2
1735584180000|2024-12-30 18:43:00|||||||||2
1735584190000|2024-12-30 18:43:10|41112.3|41092.3|41113.9|41093.9|41113.9|41093.9|41112.3|41092.3|61
1735584200000|2024-12-30 18:43:20|41115.4|41095.4|41115.4|41095.4|41120.4|41100.4|41115.4|41095.4|8
1735584210000|2024-12-30 18:43:30|41113.9|41093.9|41112.9|41092.9|41115.4|41095.4|41112.9|41092.9|10
1735584220000|2024-12-30 18:43:40|41114.5|41094.5|41112|41092|41115.4|41095.4|41112|41092|6
1735584230000|2024-12-30 18:43:50|||||||||1
1735584240000|2024-12-30 18:44:00|41112.9|41092.9|41115.4|41095.4|41115.4|41095.4|41112.9|41092.9|1
1735584250000|2024-12-30 18:44:10|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|3
1735584260000|2024-12-30 18:44:20|41120.4|41100.4|41115.4|41095.4|41120.4|41100.4|41115.4|41095.4|11
1735584270000|2024-12-30 18:44:30|41117.9|41097.9|41115.4|41095.4|41117.9|41097.9|41115.4|41095.4|1
1735584290000|2024-12-30 18:44:50|41112.9|41092.9|41112.9|41092.9|41115.4|41095.4|41112.9|41092.9|2
1735584300000|2024-12-30 18:45:00|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41113.9|41093.9|1
1735584320000|2024-12-30 18:45:20|41117.9|41097.9|41117.9|41097.9|41119.5|41099.5|41117.9|41097.9|4
1735584330000|2024-12-30 18:45:30|41119.5|41099.5|41117.9|41097.9|41120.4|41100.4|41117.9|41097.9|10
1735584340000|2024-12-30 18:45:40|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1735584350000|2024-12-30 18:45:50|41117.9|41097.9|41115.4|41095.4|41117.9|41097.9|41115.4|41095.4|7
1735584370000|2024-12-30 18:46:10|41114.5|41094.5|41112.9|41092.9|41115.4|41095.4|41112.9|41092.9|1
1735584380000|2024-12-30 18:46:20|41115.4|41095.4|41112.9|41092.9|41115.4|41095.4|41112.9|41092.9|0
1735584390000|2024-12-30 18:46:30|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|0
1735584400000|2024-12-30 18:46:40|41113.9|41093.9|41115.4|41095.4|41115.4|41095.4|41112.9|41092.9|7
1735584410000|2024-12-30 18:46:50|41113.9|41093.9|41112.9|41092.9|41113.9|41093.9|41112.9|41092.9|0
1735584420000|2024-12-30 18:47:00|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|1
1735584440000|2024-12-30 18:47:20|||||||||1
1735584450000|2024-12-30 18:47:30|41119.5|41099.5|41119.5|41099.5|41119.5|41099.5|41119.5|41099.5|2
1735584460000|2024-12-30 18:47:40|||||||||1
1735584470000|2024-12-30 18:47:50|||||||||1
1735584480000|2024-12-30 18:48:00|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|0
1735584490000|2024-12-30 18:48:10|41116.4|41096.4|41115.4|41095.4|41116.4|41096.4|41115.4|41095.4|1
1735584500000|2024-12-30 18:48:20|||||||||3
1735584510000|2024-12-30 18:48:30|||||||||1
1735584530000|2024-12-30 18:48:50|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|41117.9|41097.9|0
1735584540000|2024-12-30 18:49:00|41116.4|41096.4|41117.9|41097.9|41117.9|41097.9|41115.4|41095.4|5
1735584560000|2024-12-30 18:49:20|||||||||1
1735584570000|2024-12-30 18:49:30|||||||||1
1735584580000|2024-12-30 18:49:40|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|41115.4|41095.4|3
1735584600000|2024-12-30 18:50:00|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|41117.3|41097.3|27
1735584620000|2024-12-30 18:50:20|41116.4|41096.4|41112.3|41092.3|41117.3|41097.3|41112.3|41092.3|1
1735584630000|2024-12-30 18:50:30|||||||||4
1735584670000|2024-12-30 18:51:10|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|9
1735584680000|2024-12-30 18:51:20|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|2
1735584690000|2024-12-30 18:51:30|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41104.8|41084.8|6
1735584700000|2024-12-30 18:51:40|41104.8|41084.8|41107.3|41087.3|41107.3|41087.3|41104.8|41084.8|0
1735584710000|2024-12-30 18:51:50|41108.3|41088.3|41108.9|41088.9|41110.4|41090.4|41107.3|41087.3|3
1735584720000|2024-12-30 18:52:00|41110.4|41090.4|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|0
1735584730000|2024-12-30 18:52:10|41108.9|41088.9|41111.4|41091.4|41111.4|41091.4|41108.9|41088.9|0
1735584760000|2024-12-30 18:52:40|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|5
1735584770000|2024-12-30 18:52:50|||||||||4
1735584790000|2024-12-30 18:53:10|41105.8|41085.8|41104.8|41084.8|41105.8|41085.8|41104.8|41084.8|1
1735584800000|2024-12-30 18:53:20|41106.4|41086.4|41105.8|41085.8|41106.4|41086.4|41104.8|41084.8|0
1735584810000|2024-12-30 18:53:30|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|0
1735584820000|2024-12-30 18:53:40|41103.3|41083.3|41102.3|41082.3|41103.3|41083.3|41102.3|41082.3|0
1735584840000|2024-12-30 18:54:00|41100.8|41080.8|41099.8|41079.8|41102.3|41082.3|41099.8|41079.8|2
1735584850000|2024-12-30 18:54:10|41102.3|41082.3|41102.3|41082.3|41102.3|41082.3|41099.8|41079.8|0
1735584880000|2024-12-30 18:54:40|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|41104.8|41084.8|5
1735584890000|2024-12-30 18:54:50|41107.3|41087.3|41104.8|41084.8|41107.3|41087.3|41104.8|41084.8|0
1735584900000|2024-12-30 18:55:00|41106.4|41086.4|41107.3|41087.3|41107.3|41087.3|41106.4|41086.4|5
1735584910000|2024-12-30 18:55:10|41104.8|41084.8|41104.8|41084.8|41107.3|41087.3|41104.8|41084.8|6
1735584920000|2024-12-30 18:55:20|41105.8|41085.8|41107.3|41087.3|41107.3|41087.3|41105.8|41085.8|0
1735584930000|2024-12-30 18:55:30|||||||||13
1735584950000|2024-12-30 18:55:50|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|41108.9|41088.9|2
1735584970000|2024-12-30 18:56:10|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|41112.3|41092.3|5
1735584980000|2024-12-30 18:56:20|||||||||2
1735584990000|2024-12-30 18:56:30|41114.8|41094.8|41117.3|41097.3|41117.3|41097.3|41114.8|41094.8|1
1735585000000|2024-12-30 18:56:40|41115.8|41095.8|41114.8|41094.8|41115.8|41095.8|41114.8|41094.8|1
1735585010000|2024-12-30 18:56:50|41117.3|41097.3|41113.9|41093.9|41117.3|41097.3|41112.3|41092.3|2
1735585020000|2024-12-30 18:57:00|41114.8|41094.8|41117.3|41097.3|41117.3|41097.3|41113.3|41093.3|1
1735585030000|2024-12-30 18:57:10|||||||||4
1735585050000|2024-12-30 18:57:30|41119.8|41099.8|41122.3|41102.3|41122.3|41102.3|41119.8|41099.8|1
1735585060000|2024-12-30 18:57:40|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|41119.8|41099.8|0
1735585070000|2024-12-30 18:57:50|||||||||2
1735585080000|2024-12-30 18:58:00|41121.4|41101.4|41119.8|41099.8|41121.4|41101.4|41119.8|41099.8|0
1735585090000|2024-12-30 18:58:10|41122.3|41102.3|41117.3|41097.3|41122.3|41102.3|41117.3|41097.3|0
1735585120000|2024-12-30 18:58:40|||||||||3
1735585130000|2024-12-30 18:58:50|41115.8|41095.8|41109.8|41089.8|41115.8|41095.8|41109.8|41089.8|4
1735585140000|2024-12-30 18:59:00|41108.3|41088.3|41105.8|41085.8|41109.8|41089.8|41105.8|41085.8|6
1735585150000|2024-12-30 18:59:10|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|0
1735585160000|2024-12-30 18:59:20|41104.8|41084.8|41104.8|41084.8|41107.3|41087.3|41104.8|41084.8|5
1735585170000|2024-12-30 18:59:30|41103.3|41083.3|41102.3|41082.3|41103.9|41083.9|41102.3|41082.3|0
1735585180000|2024-12-30 18:59:40|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|41107.3|41087.3|3
1735585190000|2024-12-30 18:59:50|41109.8|41089.8|41107.3|41087.3|41109.8|41089.8|41107.3|41087.3|0
1735585200000|2024-12-30 19:00:00|41108.9|41088.9|41109.8|41089.8|41109.8|41089.8|41108.9|41088.9|0
1735585210000|2024-12-30 19:00:10|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|41111.4|41091.4|2
1735585230000|2024-12-30 19:00:30|41109.8|41089.8|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1735585240000|2024-12-30 19:00:40|41110.8|41090.8|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1735585250000|2024-12-30 19:00:50|41112.3|41092.3|41109.8|41089.8|41112.3|41092.3|41109.8|41089.8|0
1735585260000|2024-12-30 19:01:00|41111.4|41091.4|41112.3|41092.3|41112.3|41092.3|41111.4|41091.4|0
1735585270000|2024-12-30 19:01:10|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|41109.8|41089.8|2
1735585280000|2024-12-30 19:01:20|41111.4|41091.4|41114.9|41094.9|41114.9|41094.9|41111.4|41091.4|1
1735585290000|2024-12-30 19:01:30|41112.4|41092.4|41114.9|41094.9|41114.9|41094.9|41112.4|41092.4|2
1735585300000|2024-12-30 19:01:40|41112.4|41092.4|41115.8|41095.8|41116.4|41096.4|41112.4|41092.4|0
1735585320000|2024-12-30 19:02:00|41114.9|41094.9|41114.9|41094.9|41114.9|41094.9|41112.4|41092.4|1
1735585330000|2024-12-30 19:02:10|41116.4|41096.4|41114.9|41094.9|41117.4|41097.4|41114.9|41094.9|0
1735585340000|2024-12-30 19:02:20|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|41117.4|41097.4|0
1735585370000|2024-12-30 19:02:50|41114.9|41094.9|41114.9|41094.9|41114.9|41094.9|41114.9|41094.9|0
1735585380000|2024-12-30 19:03:00|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|0
1735585420000|2024-12-30 19:03:40|41110.8|41090.8|41112.4|41092.4|41112.4|41092.4|41110.8|41090.8|1
1735585450000|2024-12-30 19:04:10|41110.8|41090.8|41109.9|41089.9|41110.8|41090.8|41109.9|41089.9|0
1735585500000|2024-12-30 19:05:00|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|2
1735585510000|2024-12-30 19:05:10|41108.9|41088.9|41109.9|41089.9|41109.9|41089.9|41107.4|41087.4|0
1735585520000|2024-12-30 19:05:20|||||||||3
1735585530000|2024-12-30 19:05:30|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|41108.3|41088.3|1
1735585550000|2024-12-30 19:05:50|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|1
1735585560000|2024-12-30 19:06:00|41105.8|41085.8|41097.4|41077.4|41105.8|41085.8|41097.4|41077.4|0
1735585570000|2024-12-30 19:06:10|41095.8|41075.8|41094.9|41074.9|41095.8|41075.8|41094.9|41074.9|0
1735585580000|2024-12-30 19:06:20|41092.4|41072.4|41092.4|41072.4|41094.9|41074.9|41092.4|41072.4|0
1735585590000|2024-12-30 19:06:30|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|0
1735585600000|2024-12-30 19:06:40|41093.3|41073.3|41092.4|41072.4|41093.3|41073.3|41092.4|41072.4|1
1735585610000|2024-12-30 19:06:50|41089.9|41069.9|41089.9|41069.9|41089.9|41069.9|41089.9|41069.9|2
1735585620000|2024-12-30 19:07:00|41091.4|41071.4|41087.4|41067.4|41091.4|41071.4|41087.4|41067.4|2
1735585630000|2024-12-30 19:07:10|41088.9|41068.9|41086.4|41066.4|41088.9|41068.9|41086.4|41066.4|0
1735585640000|2024-12-30 19:07:20|41087.4|41067.4|41088.9|41068.9|41088.9|41068.9|41086.4|41066.4|0
1735585650000|2024-12-30 19:07:30|41086.4|41066.4|41086.4|41066.4|41088.9|41068.9|41086.4|41066.4|0
1735585660000|2024-12-30 19:07:40|41088.9|41068.9|41083.9|41063.9|41088.9|41068.9|41083.9|41063.9|2
1735585670000|2024-12-30 19:07:50|||||||||2
1735585680000|2024-12-30 19:08:00|41081.4|41061.4|41079.9|41059.9|41083.9|41063.9|41079.9|41059.9|1
1735585700000|2024-12-30 19:08:20|41082.4|41062.4|41083.9|41063.9|41083.9|41063.9|41082.4|41062.4|2
1735585710000|2024-12-30 19:08:30|41085.5|41065.5|41083.9|41063.9|41085.5|41065.5|41083.9|41063.9|0
1735585730000|2024-12-30 19:08:50|41085.5|41065.5|41085.5|41065.5|41085.5|41065.5|41083.9|41063.9|0
1735585740000|2024-12-30 19:09:00|41083.9|41063.9|41083.9|41063.9|41085.5|41065.5|41083.9|41063.9|0
1735585750000|2024-12-30 19:09:10|41082.4|41062.4|41081.4|41061.4|41082.4|41062.4|41081.4|41061.4|0
1735585780000|2024-12-30 19:09:40|41082.4|41062.4|41087.4|41067.4|41087.4|41067.4|41082.4|41062.4|2
1735585800000|2024-12-30 19:10:00|41088.9|41068.9|41089.9|41069.9|41089.9|41069.9|41088.9|41068.9|1
1735585810000|2024-12-30 19:10:10|41092.4|41072.4|41089.9|41069.9|41092.4|41072.4|41089.9|41069.9|1
1735585830000|2024-12-30 19:10:30|41092.4|41072.4|41089.9|41069.9|41092.4|41072.4|41089.9|41069.9|0
1735585840000|2024-12-30 19:10:40|41091.4|41071.4|41089.9|41069.9|41092.4|41072.4|41089.9|41069.9|0
1735585850000|2024-12-30 19:10:50|41091.4|41071.4|41092.4|41072.4|41092.4|41072.4|41089.9|41069.9|3
1735585860000|2024-12-30 19:11:00|41089.9|41069.9|41092.4|41072.4|41092.4|41072.4|41089.9|41069.9|0
1735585890000|2024-12-30 19:11:30|41094.9|41074.9|41094.9|41074.9|41094.9|41074.9|41092.4|41072.4|0
1735585900000|2024-12-30 19:11:40|41093.3|41073.3|41092.4|41072.4|41093.3|41073.3|41092.4|41072.4|0
1735585950000|2024-12-30 19:12:30|41090.8|41070.8|41089.9|41069.9|41090.8|41070.8|41089.9|41069.9|1
1735585960000|2024-12-30 19:12:40|41088.3|41068.3|41087.4|41067.4|41088.3|41068.3|41087.4|41067.4|0
1735585970000|2024-12-30 19:12:50|41088.3|41068.3|41087.4|41067.4|41088.3|41068.3|41087.4|41067.4|1
1735585980000|2024-12-30 19:13:00|41085.8|41065.8|41084.9|41064.9|41085.8|41065.8|41084.9|41064.9|1
1735586010000|2024-12-30 19:13:30|41083.3|41063.3|41082.4|41062.4|41083.3|41063.3|41082.4|41062.4|2
1735586030000|2024-12-30 19:13:50|||||||||2
1735586070000|2024-12-30 19:14:30|41083.9|41063.9|41084.9|41064.9|41084.9|41064.9|41083.9|41063.9|1
1735586090000|2024-12-30 19:14:50|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|0
1735586160000|2024-12-30 19:16:00|41083.9|41063.9|41084.9|41064.9|41084.9|41064.9|41083.9|41063.9|2
1735586170000|2024-12-30 19:16:10|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|1
1735586190000|2024-12-30 19:16:30|41080.8|41060.8|41082.4|41062.4|41082.4|41062.4|41079.9|41059.9|1
1735586200000|2024-12-30 19:16:40|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|1
1735586220000|2024-12-30 19:17:00|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|0
1735586230000|2024-12-30 19:17:10|41079|41059|41079.9|41059.9|41079.9|41059.9|41079|41059|0
1735586250000|2024-12-30 19:17:30|41082.4|41062.4|41080.8|41060.8|41082.4|41062.4|41080.8|41060.8|0
1735586260000|2024-12-30 19:17:40|41082.4|41062.4|41080.8|41060.8|41082.4|41062.4|41080.8|41060.8|0
1735586270000|2024-12-30 19:17:50|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41077.4|41057.4|0
1735586280000|2024-12-30 19:18:00|41078.3|41058.3|41077.4|41057.4|41078.3|41058.3|41077.4|41057.4|0
1735586290000|2024-12-30 19:18:10|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|0
1735586300000|2024-12-30 19:18:20|41079|41059|41079.9|41059.9|41079.9|41059.9|41077.4|41057.4|0
1735586320000|2024-12-30 19:18:40|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|41077.4|41057.4|0
1735586360000|2024-12-30 19:19:20|41074.9|41054.9|41073.3|41053.3|41074.9|41054.9|41073.3|41053.3|0
1735586370000|2024-12-30 19:19:30|41074.9|41054.9|41072.4|41052.4|41074.9|41054.9|41072.4|41052.4|0
1735586380000|2024-12-30 19:19:40|41070.8|41050.8|41069.9|41049.9|41070.8|41050.8|41069.9|41049.9|0
1735586410000|2024-12-30 19:20:10|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|41072.4|41052.4|2
1735586420000|2024-12-30 19:20:20|||||||||3
1735586450000|2024-12-30 19:20:50|41074|41054|41077.4|41057.4|41077.4|41057.4|41073.3|41053.3|4
1735586460000|2024-12-30 19:21:00|41080.5|41060.5|41082.4|41062.4|41082.4|41062.4|41080.5|41060.5|5
1735586480000|2024-12-30 19:21:20|41084|41064|41086.5|41066.5|41086.5|41066.5|41084|41064|2
1735586490000|2024-12-30 19:21:30|41083.3|41063.3|41085.5|41065.5|41085.5|41065.5|41083.3|41063.3|3
1735586500000|2024-12-30 19:21:40|41086.5|41066.5|41084|41064|41086.5|41066.5|41084|41064|1
1735586510000|2024-12-30 19:21:50|41086.5|41066.5|41084.9|41064.9|41086.5|41066.5|41084|41064|1
1735586520000|2024-12-30 19:22:00|41084|41064|41082.4|41062.4|41084|41064|41082.4|41062.4|0
1735586540000|2024-12-30 19:22:20|||||||||1
1735586560000|2024-12-30 19:22:40|41080.8|41060.8|41082.4|41062.4|41082.4|41062.4|41079.9|41059.9|0
1735586570000|2024-12-30 19:22:50|41079.9|41059.9|41082.4|41062.4|41082.4|41062.4|41077.4|41057.4|1
1735586580000|2024-12-30 19:23:00|41080.8|41060.8|41082.4|41062.4|41082.4|41062.4|41080.8|41060.8|0
1735586590000|2024-12-30 19:23:10|41084.9|41064.9|41082.4|41062.4|41084.9|41064.9|41082.4|41062.4|0
1735586600000|2024-12-30 19:23:20|41079.9|41059.9|41082.4|41062.4|41082.4|41062.4|41079.9|41059.9|0
1735586610000|2024-12-30 19:23:30|41080.8|41060.8|41079.9|41059.9|41080.8|41060.8|41079.9|41059.9|2
1735586620000|2024-12-30 19:23:40|41081.5|41061.5|41079.9|41059.9|41082.4|41062.4|41079.9|41059.9|0
1735586630000|2024-12-30 19:23:50|41081.5|41061.5|41079.9|41059.9|41081.5|41061.5|41079.9|41059.9|0
1735586640000|2024-12-30 19:24:00|41082.4|41062.4|41080.8|41060.8|41082.4|41062.4|41079.9|41059.9|0
1735586650000|2024-12-30 19:24:10|41081.5|41061.5|41082.4|41062.4|41082.4|41062.4|41081.5|41061.5|0
1735586670000|2024-12-30 19:24:30|41083.3|41063.3|41084.9|41064.9|41084.9|41064.9|41083.3|41063.3|1
1735586680000|2024-12-30 19:24:40|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|4
1735586690000|2024-12-30 19:24:50|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|41079.9|41059.9|0
1735586710000|2024-12-30 19:25:10|||||||||1
1735586720000|2024-12-30 19:25:20|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|41082.4|41062.4|2
1735586730000|2024-12-30 19:25:30|41084|41064|41084|41064|41084|41064|41084|41064|1
1735586760000|2024-12-30 19:26:00|41086.5|41066.5|41091.5|41071.5|41091.5|41071.5|41086.5|41066.5|6
1735586820000|2024-12-30 19:27:00|41092.4|41072.4|41094.9|41074.9|41094.9|41074.9|41092.4|41072.4|1
1735586830000|2024-12-30 19:27:10|41097.4|41077.4|41097.4|41077.4|41097.4|41077.4|41094.9|41074.9|0
1735586840000|2024-12-30 19:27:20|41096.5|41076.5|41092.4|41072.4|41096.5|41076.5|41092.4|41072.4|1
1735586850000|2024-12-30 19:27:30|41094|41074|41097.4|41077.4|41097.4|41077.4|41094|41074|0
1735586860000|2024-12-30 19:27:40|||||||||2
1735586880000|2024-12-30 19:28:00|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|4
1735586900000|2024-12-30 19:28:20|41102.4|41082.4|41102.4|41082.4|41102.4|41082.4|41102.4|41082.4|0
1735586910000|2024-12-30 19:28:30|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|41099.9|41079.9|0
1735586980000|2024-12-30 19:29:40|41101.5|41081.5|41102.4|41082.4|41102.4|41082.4|41101.5|41081.5|6
1735586990000|2024-12-30 19:29:50|||||||||1
1735587050000|2024-12-30 19:30:50|||||||||1
1735587060000|2024-12-30 19:31:00|41104|41084|41109.9|41089.9|41109.9|41089.9|41104|41084|6
1735587070000|2024-12-30 19:31:10|41111.5|41091.5|41114.9|41094.9|41114.9|41094.9|41111.5|41091.5|3
1735587160000|2024-12-30 19:32:40|41113.4|41093.4|41112.4|41092.4|41113.4|41093.4|41112.4|41092.4|2
1735587170000|2024-12-30 19:32:50|||||||||1
1735587190000|2024-12-30 19:33:10|41110.9|41090.9|41110.9|41090.9|41110.9|41090.9|41110.9|41090.9|1
1735587210000|2024-12-30 19:33:30|41108.4|41088.4|41104.9|41084.9|41108.4|41088.4|41104.9|41084.9|37
1735587220000|2024-12-30 19:33:40|41106.5|41086.5|41107.4|41087.4|41107.4|41087.4|41106.5|41086.5|6
1735587230000|2024-12-30 19:33:50|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|41104.9|41084.9|0
1735587240000|2024-12-30 19:34:00|41105.9|41085.9|41107.4|41087.4|41107.4|41087.4|41105.9|41085.9|0
1735587250000|2024-12-30 19:34:10|41104.9|41084.9|41104.9|41084.9|41107.4|41087.4|41104.9|41084.9|1
1735587260000|2024-12-30 19:34:20|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|41104.9|41084.9|0
1735587310000|2024-12-30 19:35:10|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|41106.5|41086.5|1
1735587340000|2024-12-30 19:35:40|41107.4|41087.4|41109.9|41089.9|41109.9|41089.9|41107.4|41087.4|6
1735587370000|2024-12-30 19:36:10|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|7
1735587380000|2024-12-30 19:36:20|41114.9|41094.9|41114.9|41094.9|41114.9|41094.9|41114.9|41094.9|4
1735587400000|2024-12-30 19:36:40|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|1
1735587420000|2024-12-30 19:37:00|||||||||1
1735587430000|2024-12-30 19:37:10|||||||||2
1735587450000|2024-12-30 19:37:30|41111.5|41091.5|41109.9|41089.9|41112.4|41092.4|41109.9|41089.9|4
1735587470000|2024-12-30 19:37:50|41110.9|41090.9|41109.9|41089.9|41110.9|41090.9|41109.9|41089.9|1
1735587500000|2024-12-30 19:38:20|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|41107.4|41087.4|1
1735587530000|2024-12-30 19:38:50|||||||||1
1735587550000|2024-12-30 19:39:10|41110.6|41090.6|41112.4|41092.4|41112.4|41092.4|41110.6|41090.6|2
1735587570000|2024-12-30 19:39:30|||||||||1
1735587580000|2024-12-30 19:39:40|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|41109.9|41089.9|0
1735587590000|2024-12-30 19:39:50|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|41112.4|41092.4|0
1735587620000|2024-12-30 19:40:20|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|3
1735587630000|2024-12-30 19:40:30|41114|41094|41114|41094|41114|41094|41114|41094|0
1735587640000|2024-12-30 19:40:40|41112.5|41092.5|41113.4|41093.4|41115|41095|41112.5|41092.5|0
1735587650000|2024-12-30 19:40:50|41112.5|41092.5|41112.5|41092.5|41115|41095|41112.5|41092.5|0
1735587660000|2024-12-30 19:41:00|41115|41095|41112.5|41092.5|41115|41095|41112.5|41092.5|0
1735587670000|2024-12-30 19:41:10|41114|41094|41115|41095|41115|41095|41112.5|41092.5|0
1735587700000|2024-12-30 19:41:40|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|8
1735587710000|2024-12-30 19:41:50|41119|41099|41122.5|41102.5|41122.5|41102.5|41117.5|41097.5|1
1735587720000|2024-12-30 19:42:00|41120.9|41100.9|41120|41100|41120.9|41100.9|41120|41100|0
1735587730000|2024-12-30 19:42:10|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|0
1735587740000|2024-12-30 19:42:20|41119|41099|41122.5|41102.5|41122.5|41102.5|41119|41099|0
1735587750000|2024-12-30 19:42:30|41120|41100|41120|41100|41122.5|41102.5|41120|41100|0
1735587770000|2024-12-30 19:42:50|41118.4|41098.4|41120|41100|41120|41100|41117.5|41097.5|0
1735587780000|2024-12-30 19:43:00|41121.5|41101.5|41120|41100|41122.5|41102.5|41120|41100|0
1735587790000|2024-12-30 19:43:10|41122.5|41102.5|41121.5|41101.5|41122.5|41102.5|41120.9|41100.9|0
1735587800000|2024-12-30 19:43:20|41122.5|41102.5|41120|41100|41122.5|41102.5|41120|41100|0
1735587830000|2024-12-30 19:43:50|41118.4|41098.4|41119|41099|41119|41099|41118.4|41098.4|0
1735587840000|2024-12-30 19:44:00|41120|41100|41120|41100|41122.5|41102.5|41117.5|41097.5|2
1735587860000|2024-12-30 19:44:20|41118.4|41098.4|41120|41100|41120|41100|41118.4|41098.4|1
1735587880000|2024-12-30 19:44:40|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|0
1735587890000|2024-12-30 19:44:50|41115|41095|41115|41095|41117.5|41097.5|41115|41095|0
1735587900000|2024-12-30 19:45:00|41117.5|41097.5|41117.5|41097.5|41117.5|41097.5|41115|41095|1
1735587910000|2024-12-30 19:45:10|41115.9|41095.9|41115|41095|41117.5|41097.5|41115|41095|0
1735587930000|2024-12-30 19:45:30|||||||||1
1735587940000|2024-12-30 19:45:40|41113.4|41093.4|41115|41095|41117.5|41097.5|41113.4|41093.4|2
1735587950000|2024-12-30 19:45:50|41117.5|41097.5|41115|41095|41117.5|41097.5|41115|41095|2
1735587960000|2024-12-30 19:46:00|41113.4|41093.4|41113.4|41093.4|41113.4|41093.4|41113.4|41093.4|0
1735587990000|2024-12-30 19:46:30|41110.9|41090.9|41110.9|41090.9|41113.4|41093.4|41110.9|41090.9|0
1735588000000|2024-12-30 19:46:40|41110|41090|41110|41090|41110|41090|41110|41090|0
1735588020000|2024-12-30 19:47:00|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|2
1735588030000|2024-12-30 19:47:10|41109|41089|41107.5|41087.5|41109|41089|41107.5|41087.5|0
1735588040000|2024-12-30 19:47:20|41109|41089|41110|41090|41110|41090|41109|41089|0
1735588050000|2024-12-30 19:47:30|41107.5|41087.5|41110|41090|41110|41090|41107.5|41087.5|7
1735588060000|2024-12-30 19:47:40|41111.5|41091.5|41110|41090|41112.5|41092.5|41110|41090|0
1735588070000|2024-12-30 19:47:50|41112.5|41092.5|41110|41090|41112.5|41092.5|41110|41090|0
1735588080000|2024-12-30 19:48:00|41108.4|41088.4|41110.9|41090.9|41112.5|41092.5|41107.5|41087.5|0
1735588090000|2024-12-30 19:48:10|41110|41090|41110|41090|41110|41090|41110|41090|0
1735588110000|2024-12-30 19:48:30|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|41110|41090|0
1735588120000|2024-12-30 19:48:40|41110.9|41090.9|41110.9|41090.9|41110.9|41090.9|41110.9|41090.9|0
1735588130000|2024-12-30 19:48:50|41110|41090|41112.5|41092.5|41112.5|41092.5|41110|41090|0
1735588140000|2024-12-30 19:49:00|41110|41090|41111.5|41091.5|41111.5|41091.5|41110|41090|0
1735588150000|2024-12-30 19:49:10|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|0
1735588170000|2024-12-30 19:49:30|41110|41090|41112.5|41092.5|41112.5|41092.5|41110|41090|6
1735588190000|2024-12-30 19:49:50|41110|41090|41112.5|41092.5|41112.5|41092.5|41110|41090|0
1735588200000|2024-12-30 19:50:00|41110|41090|41110|41090|41110|41090|41110|41090|0
1735588210000|2024-12-30 19:50:10|41111.5|41091.5|41112.5|41092.5|41112.5|41092.5|41110|41090|0
1735588220000|2024-12-30 19:50:20|41110|41090|41110|41090|41110|41090|41110|41090|0
1735588230000|2024-12-30 19:50:30|41112.5|41092.5|41107.5|41087.5|41112.5|41092.5|41107.5|41087.5|2
1735588310000|2024-12-30 19:51:50|41110|41090|41107.5|41087.5|41110|41090|41107.5|41087.5|0
1735588350000|2024-12-30 19:52:30|||||||||3
1735588360000|2024-12-30 19:52:40|||||||||1
1735588390000|2024-12-30 19:53:10|41108.4|41088.4|41107.5|41087.5|41108.4|41088.4|41107.5|41087.5|4
1735588410000|2024-12-30 19:53:30|41110|41090|41112.5|41092.5|41112.5|41092.5|41110|41090|6
1735588470000|2024-12-30 19:54:30|41109|41089|41107.5|41087.5|41109|41089|41107.5|41087.5|4
1735588500000|2024-12-30 19:55:00|41105|41085|41107.5|41087.5|41107.5|41087.5|41105|41085|0
1735588510000|2024-12-30 19:55:10|41109|41089|41109|41089|41110|41090|41107.5|41087.5|0
1735588520000|2024-12-30 19:55:20|41108.4|41088.4|41107.5|41087.5|41108.4|41088.4|41107.5|41087.5|0
1735588540000|2024-12-30 19:55:40|41110|41090|41105|41085|41110|41090|41105|41085|1
1735588550000|2024-12-30 19:55:50|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|41105|41085|0
1735588560000|2024-12-30 19:56:00|41105|41085|41105|41085|41105|41085|41105|41085|0
1735588570000|2024-12-30 19:56:10|||||||||1
1735588650000|2024-12-30 19:57:30|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|8
1735588680000|2024-12-30 19:58:00|||||||||1
1735588690000|2024-12-30 19:58:10|41100.9|41080.9|41100|41080|41100.9|41080.9|41100|41080|0
1735588710000|2024-12-30 19:58:30|41098.4|41078.4|41100|41080|41100|41080|41097.5|41077.5|0
1735588740000|2024-12-30 19:59:00|41097.5|41077.5|41095|41075|41100|41080|41095|41075|4
1735588750000|2024-12-30 19:59:10|41095.9|41075.9|41095|41075|41097.5|41077.5|41095|41075|0
1735588770000|2024-12-30 19:59:30|41097.5|41077.5|41095|41075|41097.5|41077.5|41095|41075|0
1735588780000|2024-12-30 19:59:40|41096.6|41076.6|41095|41075|41097.5|41077.5|41093.4|41073.4|2
1735588790000|2024-12-30 19:59:50|41092.5|41072.5|41092.5|41072.5|41095|41075|41092.5|41072.5|2
1735588800000|2024-12-30 20:00:00|||||||||1
1735588810000|2024-12-30 20:00:10|41090.9|41070.9|41092.5|41072.5|41092.5|41072.5|41090.9|41070.9|2
1735588830000|2024-12-30 20:00:30|||||||||1
1735588840000|2024-12-30 20:00:40|41095|41075|41095|41075|41095|41075|41095|41075|1
1735588850000|2024-12-30 20:00:50|41092.5|41072.5|41095|41075|41095|41075|41092.5|41072.5|0
1735588860000|2024-12-30 20:01:00|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41095|41075|0
1735588870000|2024-12-30 20:01:10|41095.9|41075.9|41095|41075|41097.5|41077.5|41095|41075|1
1735588880000|2024-12-30 20:01:20|41093.4|41073.4|41092.5|41072.5|41093.4|41073.4|41092.5|41072.5|0
1735588890000|2024-12-30 20:01:30|41095|41075|41095|41075|41095|41075|41092.5|41072.5|1
1735588910000|2024-12-30 20:01:50|41093.4|41073.4|41095|41075|41095|41075|41093.4|41073.4|1
1735588940000|2024-12-30 20:02:20|41097.5|41077.5|41095|41075|41097.5|41077.5|41095|41075|1
1735588950000|2024-12-30 20:02:30|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|1
1735588960000|2024-12-30 20:02:40|41099.1|41079.1|41102.5|41082.5|41102.5|41082.5|41099.1|41079.1|0
1735588980000|2024-12-30 20:03:00|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|0
1735589000000|2024-12-30 20:03:20|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|2
1735589020000|2024-12-30 20:03:40|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|1
1735589030000|2024-12-30 20:03:50|41100|41080|41099.1|41079.1|41100|41080|41099.1|41079.1|0
1735589040000|2024-12-30 20:04:00|41101.6|41081.6|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|0
1735589050000|2024-12-30 20:04:10|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41099.1|41079.1|0
1735589060000|2024-12-30 20:04:20|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|0
1735589070000|2024-12-30 20:04:30|41095|41075|41097.5|41077.5|41097.5|41077.5|41095|41075|13
1735589080000|2024-12-30 20:04:40|41096.6|41076.6|41099.1|41079.1|41099.1|41079.1|41096.6|41076.6|3
1735589090000|2024-12-30 20:04:50|41100.6|41080.6|41100|41080|41101.6|41081.6|41100|41080|0
1735589100000|2024-12-30 20:05:00|41099.1|41079.1|41099.1|41079.1|41101.6|41081.6|41097.5|41077.5|0
1735589110000|2024-12-30 20:05:10|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|41097.5|41077.5|0
1735589130000|2024-12-30 20:05:30|41099.1|41079.1|41101.6|41081.6|41101.6|41081.6|41099.1|41079.1|5
1735589160000|2024-12-30 20:06:00|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|41102.5|41082.5|2
1735589170000|2024-12-30 20:06:10|41105|41085|41105|41085|41105|41085|41105|41085|0
1735589180000|2024-12-30 20:06:20|||||||||1
1735589190000|2024-12-30 20:06:30|||||||||4
1735589200000|2024-12-30 20:06:40|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|41107.5|41087.5|0
1735589250000|2024-12-30 20:07:30|||||||||8
1735589290000|2024-12-30 20:08:10|41109.1|41089.1|41112.5|41092.5|41112.5|41092.5|41109.1|41089.1|1
1735589410000|2024-12-30 20:10:10|||||||||1
1735589440000|2024-12-30 20:10:40|||||||||2
1735589490000|2024-12-30 20:11:30|41114.1|41094.1|41114.1|41094.1|41115.6|41095.6|41114.1|41094.1|4
1735589500000|2024-12-30 20:11:40|41115.7|41095.7|41114.1|41094.1|41116.6|41096.6|41114.1|41094.1|0
1735589510000|2024-12-30 20:11:50|41112.5|41092.5|41110|41090|41112.5|41092.5|41110|41090|1
1735589520000|2024-12-30 20:12:00|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|0
1735589550000|2024-12-30 20:12:30|41111|41091|41110|41090|41111|41091|41110|41090|2
1735589560000|2024-12-30 20:12:40|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|41112.5|41092.5|0
1735589570000|2024-12-30 20:12:50|||||||||1
1735589590000|2024-12-30 20:13:10|41114.1|41094.1|41112.5|41092.5|41114.1|41094.1|41112.5|41092.5|0
1735589600000|2024-12-30 20:13:20|41115|41095|41112.5|41092.5|41115|41095|41112.5|41092.5|1
1735589610000|2024-12-30 20:13:30|41114.1|41094.1|41115|41095|41115|41095|41112.5|41092.5|0
1735589620000|2024-12-30 20:13:40|41112.5|41092.5|41114.1|41094.1|41115|41095|41112.5|41092.5|1
1735589630000|2024-12-30 20:13:50|41116.6|41096.6|41114.1|41094.1|41116.6|41096.6|41114.1|41094.1|0
1735589640000|2024-12-30 20:14:00|41112.5|41092.5|41117.5|41097.5|41117.5|41097.5|41112.5|41092.5|1
1735589690000|2024-12-30 20:14:50|41115|41095|41115|41095|41115|41095|41115|41095|0
1735589700000|2024-12-30 20:15:00|41116.6|41096.6|41117.5|41097.5|41117.5|41097.5|41116.6|41096.6|0
1735589720000|2024-12-30 20:15:20|41116.6|41096.6|41115|41095|41116.6|41096.6|41115|41095|0
1735589730000|2024-12-30 20:15:30|41116.6|41096.6|41117.5|41097.5|41117.5|41097.5|41116.6|41096.6|0
1735589740000|2024-12-30 20:15:40|41115|41095|41117.5|41097.5|41117.5|41097.5|41115|41095|0
1735589760000|2024-12-30 20:16:00|||||||||4
1735589790000|2024-12-30 20:16:30|41119.1|41099.1|41120|41100|41122.5|41102.5|41119.1|41099.1|2
1735589800000|2024-12-30 20:16:40|41121.6|41101.6|41122.5|41102.5|41122.5|41102.5|41121.6|41101.6|0
1735589820000|2024-12-30 20:17:00|41124.1|41104.1|41130|41110|41130|41110|41124.1|41104.1|2
1735589850000|2024-12-30 20:17:30|||||||||2
1735589880000|2024-12-30 20:18:00|||||||||2
1735589900000|2024-12-30 20:18:20|||||||||2
1735589920000|2024-12-30 20:18:40|41131.6|41111.6|41135|41115|41135|41115|41131.6|41111.6|23
1735589930000|2024-12-30 20:18:50|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|41137.5|41117.5|2
1735589940000|2024-12-30 20:19:00|41138.5|41118.5|41140|41120|41140|41120|41138.5|41118.5|5
1735589960000|2024-12-30 20:19:20|41140.1|41120.1|41140.1|41120.1|41140.1|41120.1|41140.1|41120.1|0
1735590000000|2024-12-30 20:20:00|||||||||2
1735590020000|2024-12-30 20:20:20|||||||||1
1735590040000|2024-12-30 20:20:40|||||||||7
1735590050000|2024-12-30 20:20:50|41142.6|41122.6|41145.1|41125.1|41145.1|41125.1|41142.6|41122.6|1
1735590060000|2024-12-30 20:21:00|41142.6|41122.6|41142.6|41122.6|41145.1|41125.1|41142.6|41122.6|0
1735590070000|2024-12-30 20:21:10|41144.1|41124.1|41145.1|41125.1|41145.1|41125.1|41142.6|41122.6|0
1735590080000|2024-12-30 20:21:20|41142.6|41122.6|41145.1|41125.1|41145.1|41125.1|41142.6|41122.6|1
1735590100000|2024-12-30 20:21:40|41143.5|41123.5|41142.6|41122.6|41145.1|41125.1|41142.6|41122.6|0
1735590110000|2024-12-30 20:21:50|41143.5|41123.5|41145.1|41125.1|41145.1|41125.1|41143.5|41123.5|0
1735590130000|2024-12-30 20:22:10|41146.6|41126.6|41142.6|41122.6|41146.6|41126.6|41142.6|41122.6|2
1735590210000|2024-12-30 20:23:30|41147.6|41127.6|41145.1|41125.1|41147.6|41127.6|41142.6|41122.6|3
1735590220000|2024-12-30 20:23:40|41143.5|41123.5|41144.1|41124.1|41145.1|41125.1|41142.6|41122.6|0
1735590230000|2024-12-30 20:23:50|41143.5|41123.5|41142.6|41122.6|41143.5|41123.5|41142.6|41122.6|0
1735590270000|2024-12-30 20:24:30|41139.4|41119.4|41139.1|41119.1|41142.6|41122.6|41137.6|41117.6|8
1735590280000|2024-12-30 20:24:40|41140.1|41120.1|41130.1|41110.1|41140.1|41120.1|41130.1|41110.1|7
1735590300000|2024-12-30 20:25:00|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|41132.6|41112.6|6
1735590320000|2024-12-30 20:25:20|41130.1|41110.1|41131.6|41111.6|41132.6|41112.6|41130.1|41110.1|0
1735590330000|2024-12-30 20:25:30|41132.6|41112.6|41127.6|41107.6|41132.6|41112.6|41127.6|41107.6|1
1735590340000|2024-12-30 20:25:40|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|0
1735590360000|2024-12-30 20:26:00|||||||||3
1735590390000|2024-12-30 20:26:30|||||||||1
1735590400000|2024-12-30 20:26:40|||||||||1
1735590410000|2024-12-30 20:26:50|41122.6|41102.6|41127.6|41107.6|41127.6|41107.6|41122.6|41102.6|0
1735590420000|2024-12-30 20:27:00|41126.6|41106.6|41122.6|41102.6|41126.6|41106.6|41122.6|41102.6|0
1735590450000|2024-12-30 20:27:30|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|3
1735590460000|2024-12-30 20:27:40|41121.6|41101.6|41119.1|41099.1|41122.6|41102.6|41117.6|41097.6|0
1735590470000|2024-12-30 20:27:50|41120.1|41100.1|41120.1|41100.1|41121.6|41101.6|41120.1|41100.1|1
1735590480000|2024-12-30 20:28:00|41122.6|41102.6|41120.1|41100.1|41122.6|41102.6|41117.6|41097.6|0
1735590490000|2024-12-30 20:28:10|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|0
1735590510000|2024-12-30 20:28:30|41115.1|41095.1|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|1
1735590520000|2024-12-30 20:28:40|41110.1|41090.1|41110.1|41090.1|41112.6|41092.6|41110.1|41090.1|0
1735590530000|2024-12-30 20:28:50|41111.6|41091.6|41110.1|41090.1|41112.6|41092.6|41110.1|41090.1|0
1735590540000|2024-12-30 20:29:00|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41105.1|41085.1|2
1735590550000|2024-12-30 20:29:10|41110.1|41090.1|41110.1|41090.1|41112.6|41092.6|41110.1|41090.1|1
1735590560000|2024-12-30 20:29:20|41111|41091|41110.1|41090.1|41112.6|41092.6|41110.1|41090.1|0
1735590570000|2024-12-30 20:29:30|41107.6|41087.6|41110.1|41090.1|41110.1|41090.1|41107.6|41087.6|0
1735590580000|2024-12-30 20:29:40|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|3
1735590600000|2024-12-30 20:30:00|41106|41086|41110.1|41090.1|41110.1|41090.1|41105.1|41085.1|3
1735590610000|2024-12-30 20:30:10|41111.6|41091.6|41112.6|41092.6|41112.6|41092.6|41110.1|41090.1|2
1735590640000|2024-12-30 20:30:40|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|3
1735590650000|2024-12-30 20:30:50|41116.6|41096.6|41118.5|41098.5|41118.5|41098.5|41116.6|41096.6|2
1735590660000|2024-12-30 20:31:00|41120.1|41100.1|41122.6|41102.6|41122.6|41102.6|41120.1|41100.1|12
1735590680000|2024-12-30 20:31:20|41121|41101|41120.1|41100.1|41121|41101|41120.1|41100.1|4
1735590690000|2024-12-30 20:31:30|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|2
1735590700000|2024-12-30 20:31:40|||||||||1
1735590710000|2024-12-30 20:31:50|41116|41096|41115.1|41095.1|41116|41096|41115.1|41095.1|0
1735590720000|2024-12-30 20:32:00|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|0
1735590740000|2024-12-30 20:32:20|||||||||1
1735590780000|2024-12-30 20:33:00|41116.6|41096.6|41115.1|41095.1|41116.6|41096.6|41115.1|41095.1|1
1735590790000|2024-12-30 20:33:10|41116.6|41096.6|41117.6|41097.6|41117.6|41097.6|41116.6|41096.6|0
1735590800000|2024-12-30 20:33:20|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|1
1735590810000|2024-12-30 20:33:30|41113.5|41093.5|41112.6|41092.6|41113.5|41093.5|41112.6|41092.6|1
1735590840000|2024-12-30 20:34:00|41111|41091|41112.6|41092.6|41112.6|41092.6|41111|41091|10
1735590850000|2024-12-30 20:34:10|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|3
1735590880000|2024-12-30 20:34:40|41116.6|41096.6|41117.6|41097.6|41117.6|41097.6|41116.6|41096.6|2
1735590890000|2024-12-30 20:34:50|41115.1|41095.1|41117.6|41097.6|41117.6|41097.6|41115.1|41095.1|0
1735590900000|2024-12-30 20:35:00|41120.1|41100.1|41112.6|41092.6|41120.1|41100.1|41112.6|41092.6|15
1735590910000|2024-12-30 20:35:10|41111|41091|41112.6|41092.6|41115.1|41095.1|41110.1|41090.1|1
1735590950000|2024-12-30 20:35:50|41114.2|41094.2|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|0
1735590960000|2024-12-30 20:36:00|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|41115.1|41095.1|0
1735591010000|2024-12-30 20:36:50|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|41112.6|41092.6|5
1735591020000|2024-12-30 20:37:00|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|1
1735591050000|2024-12-30 20:37:30|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|6
1735591080000|2024-12-30 20:38:00|41120.1|41100.1|41117.6|41097.6|41120.1|41100.1|41117.6|41097.6|0
1735591090000|2024-12-30 20:38:10|41120.1|41100.1|41120.1|41100.1|41120.1|41100.1|41117.6|41097.6|0
1735591110000|2024-12-30 20:38:30|41118.5|41098.5|41115.1|41095.1|41120.1|41100.1|41115.1|41095.1|13
1735591120000|2024-12-30 20:38:40|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41115.1|41095.1|0
1735591130000|2024-12-30 20:38:50|41116|41096|41113.5|41093.5|41116|41096|41113.5|41093.5|16
1735591140000|2024-12-30 20:39:00|41115.1|41095.1|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|0
1735591170000|2024-12-30 20:39:30|41114.2|41094.2|41116.7|41096.7|41116.7|41096.7|41114.2|41094.2|14
1735591180000|2024-12-30 20:39:40|41115.1|41095.1|41115.1|41095.1|41116.7|41096.7|41115.1|41095.1|5
1735591190000|2024-12-30 20:39:50|41116.7|41096.7|41112.6|41092.6|41117.6|41097.6|41112.6|41092.6|4
1735591200000|2024-12-30 20:40:00|41114.2|41094.2|41115.1|41095.1|41115.1|41095.1|41114.2|41094.2|0
1735591210000|2024-12-30 20:40:10|41116.7|41096.7|41117.6|41097.6|41117.6|41097.6|41115.1|41095.1|0
1735591220000|2024-12-30 20:40:20|||||||||12
1735591230000|2024-12-30 20:40:30|41120.1|41100.1|41122.6|41102.6|41122.6|41102.6|41120.1|41100.1|3
1735591240000|2024-12-30 20:40:40|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|41123.5|41103.5|8
1735591250000|2024-12-30 20:40:50|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|0
1735591270000|2024-12-30 20:41:10|||||||||1
1735591310000|2024-12-30 20:41:50|||||||||10
1735591380000|2024-12-30 20:43:00|||||||||11
1735591390000|2024-12-30 20:43:10|||||||||6
1735591430000|2024-12-30 20:43:50|||||||||1
1735591500000|2024-12-30 20:45:00|||||||||3
1735591510000|2024-12-30 20:45:10|||||||||1
1735591540000|2024-12-30 20:45:40|||||||||17
1735591560000|2024-12-30 20:46:00|||||||||5
1735591580000|2024-12-30 20:46:20|41124.2|41104.2|41124.2|41104.2|41125.1|41105.1|41124.2|41104.2|14
1735591590000|2024-12-30 20:46:30|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|6
1735591620000|2024-12-30 20:47:00|41124.5|41104.5|41122.6|41102.6|41124.5|41104.5|41122.6|41102.6|2
1735591630000|2024-12-30 20:47:10|41125.7|41105.7|41125.1|41105.1|41126.7|41106.7|41125.1|41105.1|0
1735591640000|2024-12-30 20:47:20|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|41122.6|41102.6|0
1735591660000|2024-12-30 20:47:40|||||||||1
1735591670000|2024-12-30 20:47:50|||||||||3
1735591680000|2024-12-30 20:48:00|41120.1|41100.1|41122.6|41102.6|41122.6|41102.6|41120.1|41100.1|1
1735591700000|2024-12-30 20:48:20|41124.2|41104.2|41127.6|41107.6|41127.6|41107.6|41124.2|41104.2|35
1735591720000|2024-12-30 20:48:40|41128.6|41108.6|41130.1|41110.1|41130.1|41110.1|41128.6|41108.6|1
1735591730000|2024-12-30 20:48:50|41131.1|41111.1|41130.1|41110.1|41131.1|41111.1|41130.1|41110.1|1
1735591740000|2024-12-30 20:49:00|41131.1|41111.1|41135.1|41115.1|41136.7|41116.7|41131.1|41111.1|1
1735591750000|2024-12-30 20:49:10|41132.6|41112.6|41135.1|41115.1|41135.1|41115.1|41132.6|41112.6|1
1735591760000|2024-12-30 20:49:20|41132.6|41112.6|41131.1|41111.1|41132.6|41112.6|41131.1|41111.1|3
1735591770000|2024-12-30 20:49:30|41129.5|41109.5|41131.1|41111.1|41131.1|41111.1|41128.6|41108.6|0
1735591780000|2024-12-30 20:49:40|41132.6|41112.6|41127.6|41107.6|41132.6|41112.6|41127.6|41107.6|0
1735591790000|2024-12-30 20:49:50|41129.2|41109.2|41127.6|41107.6|41130.1|41110.1|41127.6|41107.6|0
1735591800000|2024-12-30 20:50:00|41130.1|41110.1|41127.6|41107.6|41130.1|41110.1|41127.6|41107.6|2
1735591810000|2024-12-30 20:50:10|||||||||2
1735591860000|2024-12-30 20:51:00|41126.1|41106.1|41127.6|41107.6|41127.6|41107.6|41125.1|41105.1|10
1735591890000|2024-12-30 20:51:30|41126.7|41106.7|41127.6|41107.6|41127.6|41107.6|41125.1|41105.1|3
1735591910000|2024-12-30 20:51:50|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|41125.1|41105.1|13
1735591920000|2024-12-30 20:52:00|41126.7|41106.7|41127.6|41107.6|41127.6|41107.6|41126.7|41106.7|2
1735591950000|2024-12-30 20:52:30|41128.6|41108.6|41130.1|41110.1|41130.1|41110.1|41127.6|41107.6|28
1735591960000|2024-12-30 20:52:40|||||||||3
1735591970000|2024-12-30 20:52:50|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|41127.6|41107.6|3
1735592020000|2024-12-30 20:53:40|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|41126.7|41106.7|3
1735592030000|2024-12-30 20:53:50|41125.1|41105.1|41122.6|41102.6|41125.1|41105.1|41122.6|41102.6|1
1735592040000|2024-12-30 20:54:00|41121.1|41101.1|41118.6|41098.6|41121.1|41101.1|41118.6|41098.6|1
1735592050000|2024-12-30 20:54:10|||||||||1
1735592060000|2024-12-30 20:54:20|41119.5|41099.5|41118.6|41098.6|41119.5|41099.5|41118.6|41098.6|4
1735592080000|2024-12-30 20:54:40|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|41117.6|41097.6|1
1735592110000|2024-12-30 20:55:10|41115.1|41095.1|41112.6|41092.6|41115.1|41095.1|41112.6|41092.6|10
1735592120000|2024-12-30 20:55:20|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|41107.6|41087.6|4
1735592140000|2024-12-30 20:55:40|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|41105.1|41085.1|4
1735592150000|2024-12-30 20:55:50|||||||||1
1735592170000|2024-12-30 20:56:10|41102.6|41082.6|41100.1|41080.1|41102.6|41082.6|41100.1|41080.1|3
1735592180000|2024-12-30 20:56:20|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|41097.6|41077.6|2
1735592190000|2024-12-30 20:56:30|41095.1|41075.1|41096.7|41076.7|41096.7|41076.7|41095.1|41075.1|1
1735592200000|2024-12-30 20:56:40|41097.6|41077.6|41095.1|41075.1|41097.6|41077.6|41095.1|41075.1|1
1735592210000|2024-12-30 20:56:50|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|1
1735592260000|2024-12-30 20:57:40|||||||||1
1735592290000|2024-12-30 20:58:10|||||||||1
1735592300000|2024-12-30 20:58:20|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|0
1735592320000|2024-12-30 20:58:40|||||||||4
1735592330000|2024-12-30 20:58:50|41091.1|41071.1|41092.7|41072.7|41092.7|41072.7|41090.2|41070.2|2
1735592340000|2024-12-30 20:59:00|41091.1|41071.1|41089.2|41069.2|41091.1|41071.1|41087.7|41067.7|2
1735592350000|2024-12-30 20:59:10|41092.7|41072.7|41092.7|41072.7|41092.7|41072.7|41091.1|41071.1|1
1735592360000|2024-12-30 20:59:20|41090.2|41070.2|41090.2|41070.2|41090.2|41070.2|41088.6|41068.6|6
1735592370000|2024-12-30 20:59:30|41092.7|41072.7|41087.7|41067.7|41092.7|41072.7|41087.7|41067.7|5
1735592380000|2024-12-30 20:59:40|||||||||3
1735592390000|2024-12-30 20:59:50|||||||||4
1735592400000|2024-12-30 21:00:00|41089.2|41069.2|41087.7|41067.7|41090.2|41070.2|41087.7|41067.7|13
1735592410000|2024-12-30 21:00:10|41086.7|41066.7|41087.7|41067.7|41087.7|41067.7|41086.7|41066.7|2
1735592430000|2024-12-30 21:00:30|||||||||1
1735592440000|2024-12-30 21:00:40|41085.2|41065.2|41082.7|41062.7|41085.2|41065.2|41082.7|41062.7|5
1735592450000|2024-12-30 21:00:50|||||||||1
1735592460000|2024-12-30 21:01:00|||||||||3
1735592470000|2024-12-30 21:01:10|||||||||2
1735592480000|2024-12-30 21:01:20|41081.1|41061.1|41080.2|41060.2|41081.1|41061.1|41080.2|41060.2|7
1735592490000|2024-12-30 21:01:30|||||||||2
1735592500000|2024-12-30 21:01:40|||||||||1
1735592510000|2024-12-30 21:01:50|||||||||2
1735592520000|2024-12-30 21:02:00|41077.7|41057.7|41075.2|41055.2|41077.7|41057.7|41075.2|41055.2|4
1735592530000|2024-12-30 21:02:10|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|41073.6|41053.6|3
1735592540000|2024-12-30 21:02:20|||||||||6
1735592550000|2024-12-30 21:02:30|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|41072.7|41052.7|3
1735592570000|2024-12-30 21:02:50|||||||||1
1735592580000|2024-12-30 21:03:00|41071.1|41051.1|41071.1|41051.1|41072.7|41052.7|41071.1|41051.1|1
1735592610000|2024-12-30 21:03:30|||||||||1
1735592670000|2024-12-30 21:04:30|41070.2|41050.2|41068.6|41048.6|41070.2|41050.2|41068.6|41048.6|4
1735592700000|2024-12-30 21:05:00|41067|41047|41067|41047|41067|41047|41067|41047|1
1735592720000|2024-12-30 21:05:20|41067.1|41047.1|41068.6|41048.6|41068.6|41048.6|41067.1|41047.1|0
1735592730000|2024-12-30 21:05:30|41067.1|41047.1|41068.6|41048.6|41068.6|41048.6|41065.5|41045.5|8
1735592740000|2024-12-30 21:05:40|41067.1|41047.1|41064.6|41044.6|41067.1|41047.1|41064.6|41044.6|1
1735592770000|2024-12-30 21:06:10|41063.6|41043.6|41063.6|41043.6|41063.6|41043.6|41063.6|41043.6|0
1735592780000|2024-12-30 21:06:20|41062.7|41042.7|41062.7|41042.7|41062.7|41042.7|41062.7|41042.7|3
1735592810000|2024-12-30 21:06:50|||||||||1
1735592840000|2024-12-30 21:07:20|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|11
1735592850000|2024-12-30 21:07:30|||||||||1
1735592870000|2024-12-30 21:07:50|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|4
1735592880000|2024-12-30 21:08:00|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|5
1735592910000|2024-12-30 21:08:30|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|41060.2|41040.2|9
1735592930000|2024-12-30 21:08:50|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|41057.7|41037.7|0
1735592940000|2024-12-30 21:09:00|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|41056.1|41036.1|3
1735592960000|2024-12-30 21:09:20|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|3
1735592970000|2024-12-30 21:09:30|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|7
1735592980000|2024-12-30 21:09:40|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|41048.6|41028.6|1
1735592990000|2024-12-30 21:09:50|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|3
1735593000000|2024-12-30 21:10:00|||||||||1
1735593030000|2024-12-30 21:10:30|||||||||1
1735593040000|2024-12-30 21:10:40|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|41042.7|41022.7|14
1735593090000|2024-12-30 21:11:30|||||||||1
1735593140000|2024-12-30 21:12:20|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|41041.1|41021.1|7
1735593150000|2024-12-30 21:12:30|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|41039.6|41019.6|1
1735593180000|2024-12-30 21:13:00|||||||||1
1735593190000|2024-12-30 21:13:10|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41037.7|41017.7|9
1735593200000|2024-12-30 21:13:20|41036.1|41016.1|41038.6|41018.6|41038.6|41018.6|41036.1|41016.1|1
1735593240000|2024-12-30 21:14:00|41037.1|41017.1|41038.6|41018.6|41038.6|41018.6|41037.1|41017.1|28
1735593320000|2024-12-30 21:15:20|||||||||1
1735593330000|2024-12-30 21:15:30|41036.8|41016.8|41035.2|41015.2|41036.8|41016.8|41032.7|41012.7|3
1735593340000|2024-12-30 21:15:40|41037.7|41017.7|41035.2|41015.2|41037.7|41017.7|41035.2|41015.2|1
1735593360000|2024-12-30 21:16:00|41033.6|41013.6|41032.7|41012.7|41033.6|41013.6|41032.7|41012.7|0
1735593390000|2024-12-30 21:16:30|||||||||3
1735593400000|2024-12-30 21:16:40|41033.6|41013.6|41032.7|41012.7|41033.6|41013.6|41032.7|41012.7|1
1735593420000|2024-12-30 21:17:00|41031.1|41011.1|41030.2|41010.2|41031.1|41011.1|41030.2|41010.2|1
1735593510000|2024-12-30 21:18:30|41028.6|41008.6|41027.7|41007.7|41032.7|41012.7|41027.7|41007.7|7
1735593540000|2024-12-30 21:19:00|||||||||2
1735593550000|2024-12-30 21:19:10|||||||||4
1735593560000|2024-12-30 21:19:20|||||||||1
1735593580000|2024-12-30 21:19:40|41030.2|41010.2|41032.7|41012.7|41032.7|41012.7|41030.2|41010.2|0
1735593590000|2024-12-30 21:19:50|||||||||1
1735593600000|2024-12-30 21:20:00|||||||||12
1735593620000|2024-12-30 21:20:20|||||||||2
1735593650000|2024-12-30 21:20:50|||||||||5
1735593670000|2024-12-30 21:21:10|||||||||2
1735593700000|2024-12-30 21:21:40|||||||||16
1735593790000|2024-12-30 21:23:10|||||||||7
1735593810000|2024-12-30 21:23:30|||||||||2
1735593870000|2024-12-30 21:24:30|||||||||9
1735593880000|2024-12-30 21:24:40|||||||||4
1735593930000|2024-12-30 21:25:30|||||||||1
1735594010000|2024-12-30 21:26:50|||||||||2
1735594070000|2024-12-30 21:27:50|41036.2|41016.2|41032.7|41012.7|41036.2|41016.2|41032.7|41012.7|2
1735594130000|2024-12-30 21:28:50|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|41037.7|41017.7|6
1735594140000|2024-12-30 21:29:00|||||||||2
1735594200000|2024-12-30 21:30:00|||||||||2
1735594270000|2024-12-30 21:31:10|41035.2|41015.2|41032.7|41012.7|41035.2|41015.2|41032.7|41012.7|3
1735594320000|2024-12-30 21:32:00|||||||||1
1735594360000|2024-12-30 21:32:40|||||||||3
1735594400000|2024-12-30 21:33:20|||||||||1
1735594450000|2024-12-30 21:34:10|||||||||1
1735594510000|2024-12-30 21:35:10|||||||||1
1735594560000|2024-12-30 21:36:00|||||||||1
1735594570000|2024-12-30 21:36:10|||||||||18
1735594580000|2024-12-30 21:36:20|||||||||4
1735594640000|2024-12-30 21:37:20|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|0
1735594650000|2024-12-30 21:37:30|||||||||2
1735594680000|2024-12-30 21:38:00|||||||||5
1735594690000|2024-12-30 21:38:10|||||||||1
1735594700000|2024-12-30 21:38:20|||||||||3
1735594730000|2024-12-30 21:38:50|||||||||8
1735594740000|2024-12-30 21:39:00|||||||||17
1735594780000|2024-12-30 21:39:40|||||||||1
1735594800000|2024-12-30 21:40:00|||||||||3
1735594830000|2024-12-30 21:40:30|||||||||1
1735594850000|2024-12-30 21:40:50|||||||||8
1735594860000|2024-12-30 21:41:00|||||||||2
1735594870000|2024-12-30 21:41:10|||||||||1
1735594880000|2024-12-30 21:41:20|41031.2|41011.2|41032.8|41012.8|41032.8|41012.8|41030.3|41010.3|7
1735594910000|2024-12-30 21:41:50|||||||||21
1735594920000|2024-12-30 21:42:00|||||||||21
1735594980000|2024-12-30 21:43:00|||||||||2
1735594990000|2024-12-30 21:43:10|41030.3|41010.3|41032.8|41012.8|41032.8|41012.8|41030.3|41010.3|1
1735595000000|2024-12-30 21:43:20|||||||||2
1735595030000|2024-12-30 21:43:50|||||||||4
1735595040000|2024-12-30 21:44:00|||||||||2
1735595100000|2024-12-30 21:45:00|||||||||3
1735595110000|2024-12-30 21:45:10|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|41030.3|41010.3|6
1735595130000|2024-12-30 21:45:30|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|7
1735595160000|2024-12-30 21:46:00|||||||||3
1735595170000|2024-12-30 21:46:10|||||||||8
1735595190000|2024-12-30 21:46:30|41035.9|41015.9|41037.8|41017.8|41037.8|41017.8|41035.9|41015.9|6
1735595220000|2024-12-30 21:47:00|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|9
1735595250000|2024-12-30 21:47:30|41033.7|41013.7|41037.8|41017.8|41037.8|41017.8|41033.7|41013.7|8
1735595280000|2024-12-30 21:48:00|||||||||1
1735595400000|2024-12-30 21:50:00|||||||||8
1735595420000|2024-12-30 21:50:20|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|41032.8|41012.8|6
1735595460000|2024-12-30 21:51:00|||||||||1
1735595520000|2024-12-30 21:52:00|||||||||1
1735595620000|2024-12-30 21:53:40|||||||||6
1735595680000|2024-12-30 21:54:40|||||||||1
1735595690000|2024-12-30 21:54:50|||||||||8
1735595700000|2024-12-30 21:55:00|||||||||3
1735595710000|2024-12-30 21:55:10|||||||||4
1735595740000|2024-12-30 21:55:40|||||||||1
1735595780000|2024-12-30 21:56:20|||||||||1
1735595800000|2024-12-30 21:56:40|||||||||63
1735595840000|2024-12-30 21:57:20|||||||||25
1735595860000|2024-12-30 21:57:40|||||||||1
1735595870000|2024-12-30 21:57:50|||||||||1
1735595880000|2024-12-30 21:58:00|||||||||3
1735595910000|2024-12-30 21:58:30|||||||||32
1735595920000|2024-12-30 21:58:40|||||||||4
1735595930000|2024-12-30 21:58:50|||||||||2
1735595940000|2024-12-30 21:59:00|||||||||2
1735595950000|2024-12-30 21:59:10|||||||||2
1735595960000|2024-12-30 21:59:20|||||||||1
1735595970000|2024-12-30 21:59:30|||||||||6
1735595990000|2024-12-30 21:59:50|||||||||5
1735599610000|2024-12-30 23:00:10|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|2
1735599620000|2024-12-30 23:00:20|||||||||1
1735599630000|2024-12-30 23:00:30|41033|41013|41035.5|41015.5|41035.5|41015.5|41033|41013|7
1735599650000|2024-12-30 23:00:50|41037|41017|41042|41022|41042|41022|41037|41017|8
1735599660000|2024-12-30 23:01:00|41046.4|41026.4|41048|41028|41048|41028|41046.4|41026.4|2
1735599670000|2024-12-30 23:01:10|41050.5|41030.5|41053|41033|41053|41033|41050.5|41030.5|4
1735599680000|2024-12-30 23:01:20|41054.9|41034.9|41063|41043|41063|41043|41054.9|41034.9|14
1735599690000|2024-12-30 23:01:30|41061.4|41041.4|41073|41053|41073|41053|41060.5|41040.5|10
1735599700000|2024-12-30 23:01:40|||||||||2
1735599710000|2024-12-30 23:01:50|41071.4|41051.4|41070.5|41050.5|41072.4|41052.4|41070.5|41050.5|39
1735599720000|2024-12-30 23:02:00|41068|41048|41070.5|41050.5|41070.5|41050.5|41068|41048|0
1735599730000|2024-12-30 23:02:10|41068|41048|41068|41048|41068|41048|41068|41048|0
1735599740000|2024-12-30 23:02:20|||||||||1
1735599770000|2024-12-30 23:02:50|||||||||1
1735599790000|2024-12-30 23:03:10|41070.5|41050.5|41073|41053|41073|41053|41070.5|41050.5|4
1735599810000|2024-12-30 23:03:30|||||||||1
1735599830000|2024-12-30 23:03:50|||||||||2
1735599840000|2024-12-30 23:04:00|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|1
1735599870000|2024-12-30 23:04:30|41073|41053|41073|41053|41073|41053|41073|41053|5
1735599900000|2024-12-30 23:05:00|41072|41052|41068|41048|41072|41052|41068|41048|3
1735599910000|2024-12-30 23:05:10|||||||||1
1735599950000|2024-12-30 23:05:50|||||||||1
1735600000000|2024-12-30 23:06:40|41063|41043|41063|41043|41063|41043|41063|41043|1
1735600030000|2024-12-30 23:07:10|||||||||1
1735600040000|2024-12-30 23:07:20|41058|41038|41058|41038|41058|41038|41058|41038|3
1735600060000|2024-12-30 23:07:40|||||||||1
1735600080000|2024-12-30 23:08:00|41053|41033|41053|41033|41053|41033|41053|41033|3
1735600130000|2024-12-30 23:08:50|41048|41028|41045.5|41025.5|41048|41028|41045.5|41025.5|4
1735600150000|2024-12-30 23:09:10|41046.4|41026.4|41045.5|41025.5|41048|41028|41045.5|41025.5|3
1735600160000|2024-12-30 23:09:20|41048|41028|41050.5|41030.5|41050.5|41030.5|41048|41028|12
1735600170000|2024-12-30 23:09:30|41054.5|41034.5|41053|41033|41054.5|41034.5|41053|41033|0
1735600180000|2024-12-30 23:09:40|41055.5|41035.5|41053|41033|41055.5|41035.5|41053|41033|1
1735600200000|2024-12-30 23:10:00|||||||||1
1735600220000|2024-12-30 23:10:20|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|41051.4|41031.4|1
1735600280000|2024-12-30 23:11:20|||||||||3
1735600300000|2024-12-30 23:11:40|41053|41033|41053|41033|41053|41033|41051.4|41031.4|4
1735600330000|2024-12-30 23:12:10|||||||||2
1735600340000|2024-12-30 23:12:20|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|41055.5|41035.5|0
1735600350000|2024-12-30 23:12:30|41053|41033|41053|41033|41053|41033|41053|41033|0
1735600360000|2024-12-30 23:12:40|||||||||1
1735600390000|2024-12-30 23:13:10|||||||||1
1735600430000|2024-12-30 23:13:50|||||||||1
1735600470000|2024-12-30 23:14:30|||||||||1
1735600530000|2024-12-30 23:15:30|||||||||1
1735600550000|2024-12-30 23:15:50|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|7
1735600560000|2024-12-30 23:16:00|41049.6|41029.6|41053|41033|41053|41033|41049.6|41029.6|1
1735600590000|2024-12-30 23:16:30|41052.1|41032.1|41048|41028|41052.1|41032.1|41048|41028|8
1735600640000|2024-12-30 23:17:20|41044.9|41024.9|41040.5|41020.5|41044.9|41024.9|41040.5|41020.5|9
1735600660000|2024-12-30 23:17:40|41038|41018|41048|41028|41048|41028|41038|41018|15
1735600680000|2024-12-30 23:18:00|41049|41029|41058|41038|41059.6|41039.6|41049|41029|6
1735600690000|2024-12-30 23:18:10|41059.6|41039.6|41060.5|41040.5|41063|41043|41059.6|41039.6|5
1735600700000|2024-12-30 23:18:20|41062.1|41042.1|41060.5|41040.5|41062.1|41042.1|41060.5|41040.5|4
1735600790000|2024-12-30 23:19:50|41054.9|41034.9|41053|41033|41054.9|41034.9|41053|41033|1
1735600800000|2024-12-30 23:20:00|||||||||4
1735600810000|2024-12-30 23:20:10|||||||||3
1735600820000|2024-12-30 23:20:20|41054|41034|41063|41043|41063|41043|41054|41034|2
1735600840000|2024-12-30 23:20:40|||||||||2
1735600850000|2024-12-30 23:20:50|41065.5|41045.5|41068|41048|41068|41048|41065.5|41045.5|0
1735600910000|2024-12-30 23:21:50|||||||||1
1735600920000|2024-12-30 23:22:00|||||||||1
1735600940000|2024-12-30 23:22:20|||||||||3
1735600980000|2024-12-30 23:23:00|41069|41049|41068|41048|41070.5|41050.5|41068|41048|7
1735600990000|2024-12-30 23:23:10|||||||||1
1735601020000|2024-12-30 23:23:40|||||||||7
1735601060000|2024-12-30 23:24:20|||||||||3
1735601080000|2024-12-30 23:24:40|||||||||4
1735601120000|2024-12-30 23:25:20|||||||||2
1735601130000|2024-12-30 23:25:30|41069.9|41049.9|41073|41053|41073|41053|41069.9|41049.9|4
1735601140000|2024-12-30 23:25:40|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|41075.5|41055.5|3
1735601150000|2024-12-30 23:25:50|41076.5|41056.5|41075.5|41055.5|41078|41058|41075.5|41055.5|20
1735601170000|2024-12-30 23:26:10|||||||||4
1735601180000|2024-12-30 23:26:20|41074.6|41054.6|41073|41053|41074.6|41054.6|41073|41053|0
1735601210000|2024-12-30 23:26:50|41072.1|41052.1|41070.5|41050.5|41072.1|41052.1|41070.5|41050.5|2
1735601220000|2024-12-30 23:27:00|41073|41053|41073|41053|41073|41053|41073|41053|0
1735601250000|2024-12-30 23:27:30|||||||||5
1735601270000|2024-12-30 23:27:50|||||||||3
1735601280000|2024-12-30 23:28:00|||||||||1
1735601290000|2024-12-30 23:28:10|||||||||1
1735601300000|2024-12-30 23:28:20|41071.5|41051.5|41070.5|41050.5|41071.5|41051.5|41070.5|41050.5|13
1735601400000|2024-12-30 23:30:00|41073|41053|41068|41048|41073|41053|41068|41048|8
1735601420000|2024-12-30 23:30:20|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|41070.5|41050.5|2
1735601440000|2024-12-30 23:30:40|41069|41049|41068|41048|41069|41049|41068|41048|0
1735601480000|2024-12-30 23:31:20|||||||||11
1735601490000|2024-12-30 23:31:30|41070.5|41050.5|41068|41048|41070.5|41050.5|41068|41048|1
1735601520000|2024-12-30 23:32:00|||||||||2
1735601530000|2024-12-30 23:32:10|41066.5|41046.5|41065.5|41045.5|41068|41048|41065.5|41045.5|2
1735601550000|2024-12-30 23:32:30|41064|41044|41063|41043|41065.5|41045.5|41063|41043|1
1735601560000|2024-12-30 23:32:40|||||||||2
1735601610000|2024-12-30 23:33:30|41061.5|41041.5|41060.5|41040.5|41061.5|41041.5|41060.5|41040.5|0
1735601650000|2024-12-30 23:34:10|41063|41043|41060.6|41040.6|41063|41043|41060.6|41040.6|0
1735601670000|2024-12-30 23:34:30|41059|41039|41059|41039|41059|41039|41059|41039|1
1735601730000|2024-12-30 23:35:30|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|2
1735601760000|2024-12-30 23:36:00|41060.6|41040.6|41063.1|41043.1|41063.1|41043.1|41060.6|41040.6|0
1735601780000|2024-12-30 23:36:20|41061.5|41041.5|41060.6|41040.6|41061.5|41041.5|41060.6|41040.6|0
1735601790000|2024-12-30 23:36:30|41062.1|41042.1|41063.1|41043.1|41063.1|41043.1|41062.1|41042.1|0
1735601810000|2024-12-30 23:36:50|41060.6|41040.6|41063.1|41043.1|41063.1|41043.1|41060.6|41040.6|2
1735601840000|2024-12-30 23:37:20|||||||||1
1735601860000|2024-12-30 23:37:40|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|41065.6|41045.6|5
1735601910000|2024-12-30 23:38:30|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|41063.1|41043.1|0
1735601970000|2024-12-30 23:39:30|||||||||1
1735602320000|2024-12-30 23:45:20|||||||||2
1735602360000|2024-12-30 23:46:00|41061.5|41041.5|41063.1|41043.1|41063.1|41043.1|41060.6|41040.6|2
1735602370000|2024-12-30 23:46:10|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|41060.6|41040.6|0
1735602430000|2024-12-30 23:47:10|41058.1|41038.1|41058.1|41038.1|41058.1|41038.1|41058.1|41038.1|3
1735602440000|2024-12-30 23:47:20|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|41055.6|41035.6|6
1735602450000|2024-12-30 23:47:30|41054|41034|41053.1|41033.1|41054|41034|41053.1|41033.1|0
1735602460000|2024-12-30 23:47:40|||||||||1
1735602530000|2024-12-30 23:48:50|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|41051.5|41031.5|10
1735602540000|2024-12-30 23:49:00|41053.1|41033.1|41050.6|41030.6|41053.1|41033.1|41050.6|41030.6|0
1735602560000|2024-12-30 23:49:20|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|0
1735602830000|2024-12-30 23:53:50|||||||||1
1735602850000|2024-12-30 23:54:10|41053.1|41033.1|41050.6|41030.6|41053.1|41033.1|41050.6|41030.6|7
1735602860000|2024-12-30 23:54:20|41053.1|41033.1|41050.6|41030.6|41053.1|41033.1|41050.6|41030.6|0
1735602880000|2024-12-30 23:54:40|41052.2|41032.2|41050.6|41030.6|41053.1|41033.1|41050.6|41030.6|0
1735602890000|2024-12-30 23:54:50|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|3
1735602900000|2024-12-30 23:55:00|||||||||1
1735602950000|2024-12-30 23:55:50|41046.5|41026.5|41045.6|41025.6|41048.1|41028.1|41045.6|41025.6|0
1735602970000|2024-12-30 23:56:10|41047.2|41027.2|41048.1|41028.1|41048.1|41028.1|41047.2|41027.2|0
1735603010000|2024-12-30 23:56:50|41047.2|41027.2|41045.6|41025.6|41047.2|41027.2|41045.6|41025.6|0
1735603060000|2024-12-30 23:57:40|41046.6|41026.6|41045.6|41025.6|41048.1|41028.1|41045.6|41025.6|4
1735603070000|2024-12-30 23:57:50|41047.2|41027.2|41048.1|41028.1|41048.1|41028.1|41046.6|41026.6|0
1735603080000|2024-12-30 23:58:00|41046.6|41026.6|41048.1|41028.1|41048.1|41028.1|41045.6|41025.6|0
1735603100000|2024-12-30 23:58:20|41046.6|41026.6|41045.6|41025.6|41048.1|41028.1|41045.6|41025.6|0
1735603120000|2024-12-30 23:58:40|41048.1|41028.1|41046.6|41026.6|41048.1|41028.1|41046.6|41026.6|0
1735603130000|2024-12-30 23:58:50|41047.2|41027.2|41045.6|41025.6|41047.2|41027.2|41044.1|41024.1|1
1735603150000|2024-12-30 23:59:10|41047.2|41027.2|41048.1|41028.1|41048.1|41028.1|41047.2|41027.2|0
1735603190000|2024-12-30 23:59:50|41045.6|41025.6|41043.1|41023.1|41045.6|41025.6|41043.1|41023.1|1
1735603200000|2024-12-31 00:00:00|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|41048.1|41028.1|4
1735603250000|2024-12-31 00:00:50|||||||||7
1735603260000|2024-12-31 00:01:00|||||||||7
1735603330000|2024-12-31 00:02:10|||||||||6
1735603350000|2024-12-31 00:02:30|||||||||5
1735603370000|2024-12-31 00:02:50|41047.2|41027.2|41045.6|41025.6|41047.2|41027.2|41045.6|41025.6|4
1735603400000|2024-12-31 00:03:20|41044.1|41024.1|41043.1|41023.1|41044.1|41024.1|41043.1|41023.1|0
1735603420000|2024-12-31 00:03:40|||||||||4
1735603430000|2024-12-31 00:03:50|41042.2|41022.2|41035.6|41015.6|41042.2|41022.2|41035.6|41015.6|2
1735603470000|2024-12-31 00:04:30|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|41037.2|41017.2|3
1735603480000|2024-12-31 00:04:40|41035.6|41015.6|41033.1|41013.1|41037.2|41017.2|41033.1|41013.1|4
1735603490000|2024-12-31 00:04:50|41031.6|41011.6|41030.6|41010.6|41031.6|41011.6|41030.6|41010.6|3
1735603500000|2024-12-31 00:05:00|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|41028.1|41008.1|3
1735603540000|2024-12-31 00:05:40|||||||||1
1735603590000|2024-12-31 00:06:30|||||||||1
1735603600000|2024-12-31 00:06:40|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|0
1735603610000|2024-12-31 00:06:50|41028.1|41008.1|41025.6|41005.6|41028.1|41008.1|41025.6|41005.6|0
1735603620000|2024-12-31 00:07:00|41027.2|41007.2|41028.1|41008.1|41028.1|41008.1|41025.6|41005.6|1
1735603710000|2024-12-31 00:08:30|41027.2|41007.2|41025.6|41005.6|41027.2|41007.2|41025.6|41005.6|1
1735603720000|2024-12-31 00:08:40|41024.1|41004.1|41023.1|41003.1|41024.1|41004.1|41023.1|41003.1|0
1735603740000|2024-12-31 00:09:00|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|41025.6|41005.6|12
1735603790000|2024-12-31 00:09:50|41024.1|41004.1|41023.1|41003.1|41024.1|41004.1|41023.1|41003.1|7
1735603800000|2024-12-31 00:10:00|41024.7|41004.7|41028.1|41008.1|41028.1|41008.1|41024.7|41004.7|1
1735603860000|2024-12-31 00:11:00|||||||||1
1735603940000|2024-12-31 00:12:20|||||||||1
1735603990000|2024-12-31 00:13:10|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|41028.2|41008.2|0
1735604090000|2024-12-31 00:14:50|||||||||3
1735604160000|2024-12-31 00:16:00|||||||||2
1735604170000|2024-12-31 00:16:10|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|4
1735604180000|2024-12-31 00:16:20|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|6
1735604190000|2024-12-31 00:16:30|41019.7|40999.7|41018.2|40998.2|41019.7|40999.7|41018.2|40998.2|7
1735604200000|2024-12-31 00:16:40|41015.7|40995.7|41016.6|40996.6|41016.6|40996.6|41015.7|40995.7|2
1735604210000|2024-12-31 00:16:50|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|1
1735604220000|2024-12-31 00:17:00|||||||||1
1735604240000|2024-12-31 00:17:20|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|1
1735604270000|2024-12-31 00:17:50|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|0
1735604280000|2024-12-31 00:18:00|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|7
1735604310000|2024-12-31 00:18:30|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|41023.2|41003.2|0
1735604330000|2024-12-31 00:18:50|||||||||1
1735604350000|2024-12-31 00:19:10|||||||||1
1735604380000|2024-12-31 00:19:40|||||||||1
1735604440000|2024-12-31 00:20:40|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|41020.7|41000.7|0
1735604640000|2024-12-31 00:24:00|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|1
1735604670000|2024-12-31 00:24:30|||||||||1
1735604680000|2024-12-31 00:24:40|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|5
1735604690000|2024-12-31 00:24:50|||||||||1
1735604730000|2024-12-31 00:25:30|||||||||6
1735604810000|2024-12-31 00:26:50|||||||||1
1735605000000|2024-12-31 00:30:00|||||||||5
1735605030000|2024-12-31 00:30:30|||||||||6
1735605080000|2024-12-31 00:31:20|41010.7|40990.7|41013.2|40993.2|41013.2|40993.2|41010.7|40990.7|1
1735605090000|2024-12-31 00:31:30|41012.3|40992.3|41009.8|40989.8|41012.3|40992.3|41009.8|40989.8|1
1735605120000|2024-12-31 00:32:00|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|41007.3|40987.3|2
1735605130000|2024-12-31 00:32:10|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|0
1735605280000|2024-12-31 00:34:40|||||||||2
1735605360000|2024-12-31 00:36:00|||||||||2
1735605410000|2024-12-31 00:36:50|||||||||2
1735605420000|2024-12-31 00:37:00|41006.7|40986.7|41009.8|40989.8|41009.8|40989.8|41006.7|40986.7|1
1735605430000|2024-12-31 00:37:10|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|41010.7|40990.7|0
1735605500000|2024-12-31 00:38:20|||||||||1
1735605530000|2024-12-31 00:38:50|41009.2|40989.2|41008.2|40988.2|41009.2|40989.2|41008.2|40988.2|2
1735605540000|2024-12-31 00:39:00|||||||||11
1735605550000|2024-12-31 00:39:10|41006.7|40986.7|41008.2|40988.2|41008.2|40988.2|41005.7|40985.7|1
1735605600000|2024-12-31 00:40:00|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|1
1735605670000|2024-12-31 00:41:10|41006.7|40986.7|41005.7|40985.7|41007.3|40987.3|41005.7|40985.7|3
1735605680000|2024-12-31 00:41:20|41008.2|40988.2|41008.2|40988.2|41008.2|40988.2|41006.7|40986.7|0
1735605710000|2024-12-31 00:41:50|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|41005.7|40985.7|1
1735605720000|2024-12-31 00:42:00|41008.2|40988.2|41008.2|40988.2|41008.2|40988.2|41008.2|40988.2|0
1735605770000|2024-12-31 00:42:50|||||||||1
1735605780000|2024-12-31 00:43:00|41009.2|40989.2|41012.3|40992.3|41012.3|40992.3|41009.2|40989.2|3
1735605800000|2024-12-31 00:43:20|41014.8|40994.8|41013.2|40993.2|41014.8|40994.8|41013.2|40993.2|0
1735605890000|2024-12-31 00:44:50|41011.7|40991.7|41010.7|40990.7|41011.7|40991.7|41010.7|40990.7|3
1735605900000|2024-12-31 00:45:00|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|41013.2|40993.2|4
1735605910000|2024-12-31 00:45:10|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|41015.7|40995.7|1
1735605930000|2024-12-31 00:45:30|41013.2|40993.2|41015.7|40995.7|41015.7|40995.7|41013.2|40993.2|2
1735605940000|2024-12-31 00:45:40|||||||||1
1735605950000|2024-12-31 00:45:50|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|41018.2|40998.2|0
1735606000000|2024-12-31 00:46:40|41019.8|40999.8|41020.7|41000.7|41020.7|41000.7|41019.8|40999.8|0
1735606020000|2024-12-31 00:47:00|||||||||1
1735606030000|2024-12-31 00:47:10|||||||||1
1735606050000|2024-12-31 00:47:30|41023.2|41003.2|41020.7|41000.7|41023.2|41003.2|41020.7|41000.7|0
1735606080000|2024-12-31 00:48:00|41023.2|41003.2|41020.7|41000.7|41023.2|41003.2|41020.7|41000.7|0
1735606120000|2024-12-31 00:48:40|||||||||5
1735606150000|2024-12-31 00:49:10|41022.3|41002.3|41023.2|41003.2|41023.2|41003.2|41022.3|41002.3|0
1735606160000|2024-12-31 00:49:20|||||||||1
1735606180000|2024-12-31 00:49:40|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|3
1735606190000|2024-12-31 00:49:50|||||||||2
1735606220000|2024-12-31 00:50:20|||||||||1
1735606260000|2024-12-31 00:51:00|41024.8|41004.8|41023.2|41003.2|41024.8|41004.8|41023.2|41003.2|0
1735606280000|2024-12-31 00:51:20|41020.7|41000.7|41023.2|41003.2|41023.2|41003.2|41020.7|41000.7|3
1735606290000|2024-12-31 00:51:30|41021.7|41001.7|41023.2|41003.2|41023.2|41003.2|41020.7|41000.7|0
1735606300000|2024-12-31 00:51:40|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|41025.7|41005.7|3
1735606310000|2024-12-31 00:51:50|||||||||1
1735606330000|2024-12-31 00:52:10|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|0
1735606370000|2024-12-31 00:52:50|||||||||1
1735606410000|2024-12-31 00:53:30|||||||||1
1735606420000|2024-12-31 00:53:40|41030.8|41010.8|41030.8|41010.8|41030.8|41010.8|41030.8|41010.8|5
1735606450000|2024-12-31 00:54:10|||||||||2
1735606460000|2024-12-31 00:54:20|41031.7|41011.7|41033.3|41013.3|41033.3|41013.3|41031.7|41011.7|5
1735606470000|2024-12-31 00:54:30|41034.8|41014.8|41035.8|41015.8|41035.8|41015.8|41034.8|41014.8|1
1735606490000|2024-12-31 00:54:50|41037.3|41017.3|41040.8|41020.8|41040.8|41020.8|41037.3|41017.3|2
1735606500000|2024-12-31 00:55:00|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|3
1735606550000|2024-12-31 00:55:50|||||||||1
1735606580000|2024-12-31 00:56:20|41040.8|41020.8|41038.3|41018.3|41040.8|41020.8|41038.3|41018.3|11
1735606640000|2024-12-31 00:57:20|||||||||4
1735606670000|2024-12-31 00:57:50|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|41036.7|41016.7|2
1735606680000|2024-12-31 00:58:00|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|0
1735606690000|2024-12-31 00:58:10|||||||||1
1735606720000|2024-12-31 00:58:40|41039.2|41019.2|41041.7|41021.7|41041.7|41021.7|41039.2|41019.2|2
1735606730000|2024-12-31 00:58:50|||||||||1
1735606740000|2024-12-31 00:59:00|41044.2|41024.2|41041.7|41021.7|41044.2|41024.2|41041.7|41021.7|3
1735606750000|2024-12-31 00:59:10|41044.2|41024.2|41043.3|41023.3|41044.2|41024.2|41042.7|41022.7|1
1735606760000|2024-12-31 00:59:20|41041.7|41021.7|41044.2|41024.2|41044.2|41024.2|41041.7|41021.7|0
1735606790000|2024-12-31 00:59:50|41045.8|41025.8|41048.3|41028.3|41048.3|41028.3|41043.3|41023.3|2
1735606800000|2024-12-31 01:00:00|41064.8|41044.8|41045.8|41025.8|41064.8|41044.8|41035.8|41015.8|39
1735606810000|2024-12-31 01:00:10|41048.3|41028.3|41063.3|41043.3|41063.3|41043.3|41048.3|41028.3|12
1735606820000|2024-12-31 01:00:20|41061.7|41041.7|41059.2|41039.2|41061.7|41041.7|41056.7|41036.7|4
1735606830000|2024-12-31 01:00:30|41058.3|41038.3|41050.8|41030.8|41058.3|41038.3|41050.8|41030.8|9
1735606840000|2024-12-31 01:00:40|41048.3|41028.3|41050.8|41030.8|41050.8|41030.8|41048.3|41028.3|0
1735606850000|2024-12-31 01:00:50|41048.3|41028.3|41047.3|41027.3|41050.8|41030.8|41045.8|41025.8|9
1735606860000|2024-12-31 01:01:00|41048.3|41028.3|41023.3|41003.3|41048.3|41028.3|41023.3|41003.3|19
1735606870000|2024-12-31 01:01:10|41022.3|41002.3|41021.7|41001.7|41024.8|41004.8|41020.8|41000.8|7
1735606880000|2024-12-31 01:01:20|||||||||2
1735606890000|2024-12-31 01:01:30|41023.3|41003.3|41025.8|41005.8|41025.8|41005.8|41020.8|41000.8|2
1735606900000|2024-12-31 01:01:40|41027.3|41007.3|41030.8|41010.8|41030.8|41010.8|41025.8|41005.8|4
1735606910000|2024-12-31 01:01:50|41033.3|41013.3|41033.3|41013.3|41033.3|41013.3|41030.8|41010.8|2
1735606920000|2024-12-31 01:02:00|41030.8|41010.8|41027.3|41007.3|41030.8|41010.8|41025.8|41005.8|4
1735606930000|2024-12-31 01:02:10|41025.8|41005.8|41025.8|41005.8|41025.8|41005.8|41023.3|41003.3|5
1735606940000|2024-12-31 01:02:20|41023.3|41003.3|41025.8|41005.8|41025.8|41005.8|41023.3|41003.3|0
1735606950000|2024-12-31 01:02:30|41023.3|41003.3|41025.8|41005.8|41026.4|41006.4|41023.3|41003.3|5
1735606960000|2024-12-31 01:02:40|41028.3|41008.3|41026.7|41006.7|41029.8|41009.8|41025.8|41005.8|6
1735606970000|2024-12-31 01:02:50|41028.3|41008.3|41033.3|41013.3|41035.8|41015.8|41025.8|41005.8|5
1735606980000|2024-12-31 01:03:00|41032.3|41012.3|41015.8|40995.8|41032.3|41012.3|41015.8|40995.8|4
1735606990000|2024-12-31 01:03:10|41014.2|40994.2|41018.3|40998.3|41018.3|40998.3|41013.3|40993.3|4
1735607000000|2024-12-31 01:03:20|41020.8|41000.8|41020.8|41000.8|41022.3|41002.3|41018.3|40998.3|3
1735607010000|2024-12-31 01:03:30|41023.3|41003.3|41025.8|41005.8|41027.3|41007.3|41021.7|41001.7|0
1735607020000|2024-12-31 01:03:40|41023.3|41003.3|41028.3|41008.3|41028.3|41008.3|41023.3|41003.3|6
1735607030000|2024-12-31 01:03:50|41029.2|41009.2|41033.3|41013.3|41033.3|41013.3|41025.8|41005.8|9
1735607040000|2024-12-31 01:04:00|41030.8|41010.8|41028.3|41008.3|41033.3|41013.3|41028.3|41008.3|0
1735607050000|2024-12-31 01:04:10|41029.8|41009.8|41030.8|41010.8|41033.3|41013.3|41025.8|41005.8|11
1735607060000|2024-12-31 01:04:20|41029.2|41009.2|41033.3|41013.3|41033.3|41013.3|41028.3|41008.3|5
1735607070000|2024-12-31 01:04:30|41034.8|41014.8|41033.3|41013.3|41038.3|41018.3|41033.3|41013.3|8
1735607080000|2024-12-31 01:04:40|41034.8|41014.8|41033.3|41013.3|41035.8|41015.8|41033.3|41013.3|3
1735607090000|2024-12-31 01:04:50|41035.8|41015.8|41030.8|41010.8|41035.8|41015.8|41028.3|41008.3|0
1735607100000|2024-12-31 01:05:00|41033.3|41013.3|41030.8|41010.8|41033.3|41013.3|41028.3|41008.3|4
1735607110000|2024-12-31 01:05:10|41031.7|41011.7|41033.3|41013.3|41033.3|41013.3|41030.8|41010.8|1
1735607120000|2024-12-31 01:05:20|41031.7|41011.7|41030.8|41010.8|41033.3|41013.3|41030.8|41010.8|0
1735607130000|2024-12-31 01:05:30|41033.3|41013.3|41035.8|41015.8|41035.8|41015.8|41030.8|41010.8|4
1735607140000|2024-12-31 01:05:40|41037.3|41017.3|41038.3|41018.3|41038.3|41018.3|41037.3|41017.3|2
1735607150000|2024-12-31 01:05:50|41039.8|41019.8|41040.8|41020.8|41040.8|41020.8|41038.3|41018.3|0
1735607160000|2024-12-31 01:06:00|41039.2|41019.2|41040.8|41020.8|41043.3|41023.3|41038.3|41018.3|3
1735607170000|2024-12-31 01:06:10|41041.7|41021.7|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|3
1735607180000|2024-12-31 01:06:20|41043.3|41023.3|41044.8|41024.8|41044.8|41024.8|41040.8|41020.8|2
1735607190000|2024-12-31 01:06:30|41043.3|41023.3|41040.8|41020.8|41045.8|41025.8|41040.8|41020.8|0
1735607200000|2024-12-31 01:06:40|41043.3|41023.3|41045.8|41025.8|41045.8|41025.8|41043.3|41023.3|1
1735607210000|2024-12-31 01:06:50|41044.2|41024.2|41043.3|41023.3|41045.8|41025.8|41040.8|41020.8|2
1735607220000|2024-12-31 01:07:00|41040.8|41020.8|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|1
1735607230000|2024-12-31 01:07:10|41042.3|41022.3|41043.3|41023.3|41043.3|41023.3|41042.3|41022.3|5
1735607240000|2024-12-31 01:07:20|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|41043.3|41023.3|0
1735607250000|2024-12-31 01:07:30|41043.3|41023.3|41043.3|41023.3|41045.8|41025.8|41043.3|41023.3|2
1735607260000|2024-12-31 01:07:40|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|41041.7|41021.7|1
1735607270000|2024-12-31 01:07:50|41043.3|41023.3|41043.3|41023.3|41045.8|41025.8|41043.3|41023.3|1
1735607280000|2024-12-31 01:08:00|41042.3|41022.3|41043.3|41023.3|41043.3|41023.3|41040.8|41020.8|2
1735607290000|2024-12-31 01:08:10|41040.8|41020.8|41043.3|41023.3|41043.3|41023.3|41040.8|41020.8|0
1735607300000|2024-12-31 01:08:20|41045.8|41025.8|41044.8|41024.8|41045.8|41025.8|41043.3|41023.3|1
1735607310000|2024-12-31 01:08:30|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|41043.3|41023.3|3
1735607320000|2024-12-31 01:08:40|41048.3|41028.3|41043.3|41023.3|41048.3|41028.3|41043.3|41023.3|2
1735607330000|2024-12-31 01:08:50|41044.8|41024.8|41045.8|41025.8|41048.3|41028.3|41044.8|41024.8|0
1735607340000|2024-12-31 01:09:00|41048.3|41028.3|41045.8|41025.8|41048.3|41028.3|41043.3|41023.3|1
1735607350000|2024-12-31 01:09:10|41047.3|41027.3|41048.3|41028.3|41048.3|41028.3|41045.8|41025.8|0
1735607360000|2024-12-31 01:09:20|41050.8|41030.8|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|5
1735607370000|2024-12-31 01:09:30|41051.7|41031.7|41050.8|41030.8|41051.7|41031.7|41050.8|41030.8|1
1735607380000|2024-12-31 01:09:40|41049.2|41029.2|41050.8|41030.8|41053.3|41033.3|41048.3|41028.3|2
1735607400000|2024-12-31 01:10:00|41051.7|41031.7|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|2
1735607410000|2024-12-31 01:10:10|41050.8|41030.8|41050.8|41030.8|41053.3|41033.3|41050.8|41030.8|3
1735607420000|2024-12-31 01:10:20|41049.2|41029.2|41048.3|41028.3|41049.2|41029.2|41048.3|41028.3|0
1735607430000|2024-12-31 01:10:30|41045.8|41025.8|41050.8|41030.8|41053.3|41033.3|41045.8|41025.8|21
1735607440000|2024-12-31 01:10:40|41053.3|41033.3|41050.8|41030.8|41055.8|41035.8|41050.8|41030.8|0
1735607450000|2024-12-31 01:10:50|41053.3|41033.3|41050.8|41030.8|41054.9|41034.9|41050.8|41030.8|3
1735607460000|2024-12-31 01:11:00|||||||||2
1735607470000|2024-12-31 01:11:10|41052.4|41032.4|41053.3|41033.3|41053.3|41033.3|41052.4|41032.4|0
1735607490000|2024-12-31 01:11:30|41054.2|41034.2|41055.8|41035.8|41055.8|41035.8|41054.2|41034.2|1
1735607500000|2024-12-31 01:11:40|41056.7|41036.7|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|0
1735607510000|2024-12-31 01:11:50|41057.4|41037.4|41055.8|41035.8|41058.3|41038.3|41055.8|41035.8|0
1735607520000|2024-12-31 01:12:00|41054.9|41034.9|41053.3|41033.3|41055.8|41035.8|41053.3|41033.3|1
1735607540000|2024-12-31 01:12:20|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|41051.7|41031.7|1
1735607550000|2024-12-31 01:12:30|41050.2|41030.2|41049.2|41029.2|41050.2|41030.2|41049.2|41029.2|0
1735607570000|2024-12-31 01:12:50|41050.8|41030.8|41055.8|41035.8|41058.3|41038.3|41050.8|41030.8|3
1735607580000|2024-12-31 01:13:00|41057.4|41037.4|41053.3|41033.3|41058.3|41038.3|41053.3|41033.3|2
1735607590000|2024-12-31 01:13:10|41051.7|41031.7|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|1
1735607600000|2024-12-31 01:13:20|41051.8|41031.8|41048.3|41028.3|41051.8|41031.8|41048.3|41028.3|0
1735607610000|2024-12-31 01:13:30|41049.3|41029.3|41050.8|41030.8|41052.4|41032.4|41049.3|41029.3|1
1735607620000|2024-12-31 01:13:40|41053.3|41033.3|41050.8|41030.8|41053.3|41033.3|41050.8|41030.8|0
1735607630000|2024-12-31 01:13:50|41053.3|41033.3|41053.3|41033.3|41053.3|41033.3|41050.8|41030.8|0
1735607640000|2024-12-31 01:14:00|41050.8|41030.8|41045.2|41025.2|41050.8|41030.8|41045.2|41025.2|1
1735607660000|2024-12-31 01:14:20|41046.8|41026.8|41048.3|41028.3|41048.3|41028.3|41046.8|41026.8|1
1735607670000|2024-12-31 01:14:30|41045.8|41025.8|41045.8|41025.8|41048.3|41028.3|41045.8|41025.8|1
1735607680000|2024-12-31 01:14:40|41043.3|41023.3|41048.3|41028.3|41048.3|41028.3|41043.3|41023.3|0
1735607690000|2024-12-31 01:14:50|41045.8|41025.8|41045.8|41025.8|41048.3|41028.3|41045.8|41025.8|2
1735607700000|2024-12-31 01:15:00|41048.3|41028.3|41053.3|41033.3|41055.8|41035.8|41048.3|41028.3|3
1735607710000|2024-12-31 01:15:10|41054.9|41034.9|41055.8|41035.8|41055.8|41035.8|41050.8|41030.8|2
1735607720000|2024-12-31 01:15:20|41054.3|41034.3|41050.8|41030.8|41055.8|41035.8|41050.8|41030.8|3
1735607730000|2024-12-31 01:15:30|41053.3|41033.3|41053.3|41033.3|41055.8|41035.8|41053.3|41033.3|0
1735607740000|2024-12-31 01:15:40|41055.8|41035.8|41058.3|41038.3|41058.3|41038.3|41055.8|41035.8|5
1735607750000|2024-12-31 01:15:50|41060.8|41040.8|41060.8|41040.8|41060.8|41040.8|41060.8|41040.8|2
1735607760000|2024-12-31 01:16:00|41059.3|41039.3|41058.3|41038.3|41063.3|41043.3|41058.3|41038.3|4
1735607770000|2024-12-31 01:16:10|41056.8|41036.8|41055.8|41035.8|41056.8|41036.8|41053.3|41033.3|1
1735607780000|2024-12-31 01:16:20|||||||||1
1735607790000|2024-12-31 01:16:30|41054.3|41034.3|41053.3|41033.3|41054.3|41034.3|41053.3|41033.3|6
1735607800000|2024-12-31 01:16:40|41055.8|41035.8|41055.8|41035.8|41055.8|41035.8|41055.8|41035.8|2
1735607810000|2024-12-31 01:16:50|41054.3|41034.3|41053.3|41033.3|41054.3|41034.3|41053.3|41033.3|3
1735607820000|2024-12-31 01:17:00|41055.8|41035.8|41053.3|41033.3|41055.8|41035.8|41053.3|41033.3|0
1735607830000|2024-12-31 01:17:10|||||||||1
1735607840000|2024-12-31 01:17:20|41050.8|41030.8|41049.3|41029.3|41050.8|41030.8|41048.3|41028.3|0
1735607850000|2024-12-31 01:17:30|41048.3|41028.3|41043.3|41023.3|41048.3|41028.3|41041.8|41021.8|6
1735607880000|2024-12-31 01:18:00|41044.9|41024.9|41043.3|41023.3|41044.9|41024.9|41043.3|41023.3|7
1735607890000|2024-12-31 01:18:10|41040.8|41020.8|41043.3|41023.3|41043.3|41023.3|41040.8|41020.8|2
1735607910000|2024-12-31 01:18:30|41041.4|41021.4|41040.8|41020.8|41041.4|41021.4|41038.3|41018.3|6
1735607920000|2024-12-31 01:18:40|41043.3|41023.3|41045.8|41025.8|41045.8|41025.8|41043.3|41023.3|2
1735607930000|2024-12-31 01:18:50|41047.4|41027.4|41048.3|41028.3|41048.3|41028.3|41047.4|41027.4|0
1735607940000|2024-12-31 01:19:00|41047.4|41027.4|41045.8|41025.8|41047.4|41027.4|41045.8|41025.8|0
1735607960000|2024-12-31 01:19:20|41044.3|41024.3|41043.3|41023.3|41044.3|41024.3|41041.8|41021.8|5
1735607970000|2024-12-31 01:19:30|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|41038.3|41018.3|7
1735607980000|2024-12-31 01:19:40|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|41043.3|41023.3|4
1735607990000|2024-12-31 01:19:50|41041.8|41021.8|41040.8|41020.8|41041.8|41021.8|41040.8|41020.8|1
1735608000000|2024-12-31 01:20:00|41043.3|41023.3|41040.8|41020.8|41043.3|41023.3|41040.8|41020.8|0
1735608020000|2024-12-31 01:20:20|41041.8|41021.8|41043.3|41023.3|41043.3|41023.3|41041.8|41021.8|4
1735608030000|2024-12-31 01:20:30|||||||||1
1735608050000|2024-12-31 01:20:50|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|41045.8|41025.8|1
1735608060000|2024-12-31 01:21:00|41047.4|41027.4|41048.3|41028.3|41048.3|41028.3|41047.4|41027.4|10
1735608070000|2024-12-31 01:21:10|41046.8|41026.8|41045.8|41025.8|41046.8|41026.8|41045.8|41025.8|0
1735608090000|2024-12-31 01:21:30|41044.9|41024.9|41043.3|41023.3|41044.9|41024.9|41043.3|41023.3|1
1735608100000|2024-12-31 01:21:40|||||||||1
1735608110000|2024-12-31 01:21:50|||||||||2
1735608130000|2024-12-31 01:22:10|41044.9|41024.9|41053.3|41033.3|41053.3|41033.3|41044.9|41024.9|17
1735608140000|2024-12-31 01:22:20|41051.4|41031.4|41060.8|41040.8|41060.8|41040.8|41048.3|41028.3|50
1735608150000|2024-12-31 01:22:30|41068.6|41048.6|41078.3|41058.3|41078.3|41058.3|41068.6|41048.6|6
1735608160000|2024-12-31 01:22:40|41077.4|41057.4|41073.3|41053.3|41077.4|41057.4|41073.3|41053.3|2
1735608170000|2024-12-31 01:22:50|||||||||1
1735608180000|2024-12-31 01:23:00|41070.2|41050.2|41068.3|41048.3|41070.2|41050.2|41068.3|41048.3|3
1735608190000|2024-12-31 01:23:10|||||||||1
1735608200000|2024-12-31 01:23:20|41069.9|41049.9|41068.3|41048.3|41071.4|41051.4|41068.3|41048.3|3
1735608210000|2024-12-31 01:23:30|41065.8|41045.8|41065.8|41045.8|41065.8|41045.8|41063.3|41043.3|0
1735608220000|2024-12-31 01:23:40|||||||||1
1735608230000|2024-12-31 01:23:50|41068.3|41048.3|41065.8|41045.8|41068.3|41048.3|41065.8|41045.8|0
1735608240000|2024-12-31 01:24:00|41063.3|41043.3|41060.8|41040.8|41063.3|41043.3|41055.8|41035.8|9
1735608250000|2024-12-31 01:24:10|41062.4|41042.4|41065.8|41045.8|41065.8|41045.8|41062.4|41042.4|1
1735608260000|2024-12-31 01:24:20|41064.3|41044.3|41060.8|41040.8|41065.8|41045.8|41060.8|41040.8|3
1735608270000|2024-12-31 01:24:30|41063.3|41043.3|41065.8|41045.8|41065.8|41045.8|41060.8|41040.8|0
1735608280000|2024-12-31 01:24:40|41063.3|41043.3|41068.3|41048.3|41068.3|41048.3|41063.3|41043.3|0
1735608290000|2024-12-31 01:24:50|41065.8|41045.8|41063.3|41043.3|41065.8|41045.8|41063.3|41043.3|4
1735608300000|2024-12-31 01:25:00|41065.8|41045.8|41063.3|41043.3|41068.3|41048.3|41063.3|41043.3|5
1735608320000|2024-12-31 01:25:20|41061.4|41041.4|41065.8|41045.8|41065.8|41045.8|41059.9|41039.9|5
1735608330000|2024-12-31 01:25:30|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|2
1735608340000|2024-12-31 01:25:40|41066.8|41046.8|41065.8|41045.8|41066.8|41046.8|41065.8|41045.8|2
1735608350000|2024-12-31 01:25:50|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41065.8|41045.8|0
1735608360000|2024-12-31 01:26:00|41065.8|41045.8|41068.3|41048.3|41068.3|41048.3|41065.8|41045.8|2
1735608370000|2024-12-31 01:26:10|41069.9|41049.9|41070.8|41050.8|41070.8|41050.8|41068.3|41048.3|0
1735608380000|2024-12-31 01:26:20|41069.9|41049.9|41070.8|41050.8|41070.8|41050.8|41068.3|41048.3|0
1735608390000|2024-12-31 01:26:30|41069.3|41049.3|41068.3|41048.3|41069.3|41049.3|41065.8|41045.8|2
1735608400000|2024-12-31 01:26:40|41069.9|41049.9|41065.8|41045.8|41070.8|41050.8|41065.8|41045.8|2
1735608410000|2024-12-31 01:26:50|41067.4|41047.4|41065.8|41045.8|41068.3|41048.3|41063.3|41043.3|2
1735608420000|2024-12-31 01:27:00|41064.3|41044.3|41063.3|41043.3|41064.3|41044.3|41060.8|41040.8|3
1735608430000|2024-12-31 01:27:10|41064.9|41044.9|41068.3|41048.3|41068.3|41048.3|41064.9|41044.9|0
1735608440000|2024-12-31 01:27:20|||||||||6
1735608450000|2024-12-31 01:27:30|41069.9|41049.9|41065.8|41045.8|41070.8|41050.8|41065.8|41045.8|1
1735608460000|2024-12-31 01:27:40|41064.3|41044.3|41068.3|41048.3|41068.3|41048.3|41063.3|41043.3|3
1735608470000|2024-12-31 01:27:50|41069.9|41049.9|41068.3|41048.3|41070.8|41050.8|41068.3|41048.3|5
1735608480000|2024-12-31 01:28:00|41069.3|41049.3|41068.3|41048.3|41070.8|41050.8|41068.3|41048.3|1
1735608490000|2024-12-31 01:28:10|41073.3|41053.3|41070.8|41050.8|41073.3|41053.3|41070.8|41050.8|1
1735608500000|2024-12-31 01:28:20|41073.3|41053.3|41068.3|41048.3|41073.3|41053.3|41068.3|41048.3|5
1735608510000|2024-12-31 01:28:30|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|41070.8|41050.8|1
1735608520000|2024-12-31 01:28:40|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|41068.3|41048.3|1
1735608540000|2024-12-31 01:29:00|41070.8|41050.8|41069.9|41049.9|41070.8|41050.8|41068.3|41048.3|1
1735608550000|2024-12-31 01:29:10|41069.3|41049.3|41070.8|41050.8|41070.8|41050.8|41069.3|41049.3|0
1735608560000|2024-12-31 01:29:20|41069.9|41049.9|41070.8|41050.8|41070.8|41050.8|41068.3|41048.3|0
1735608570000|2024-12-31 01:29:30|41069.3|41049.3|41068.3|41048.3|41070.8|41050.8|41067.7|41047.7|5
1735608580000|2024-12-31 01:29:40|41069.3|41049.3|41069.3|41049.3|41070.8|41050.8|41068.3|41048.3|1
1735608590000|2024-12-31 01:29:50|41068.3|41048.3|41068.3|41048.3|41070.8|41050.8|41068.3|41048.3|3
1735608600000|2024-12-31 01:30:00|41069.9|41049.9|41073.3|41053.3|41073.3|41053.3|41068.3|41048.3|2
1735608610000|2024-12-31 01:30:10|41075.8|41055.8|41073.3|41053.3|41075.8|41055.8|41073.3|41053.3|2
1735608620000|2024-12-31 01:30:20|41074.9|41054.9|41078.3|41058.3|41078.3|41058.3|41073.3|41053.3|6
1735608630000|2024-12-31 01:30:30|41080.8|41060.8|41083.3|41063.3|41083.3|41063.3|41080.8|41060.8|2
1735608640000|2024-12-31 01:30:40|41081.8|41061.8|41088.3|41068.3|41088.3|41068.3|41080.8|41060.8|1
1735608650000|2024-12-31 01:30:50|41090.8|41070.8|41093.3|41073.3|41098.3|41078.3|41090.8|41070.8|17
1735608660000|2024-12-31 01:31:00|41090.8|41070.8|41088.3|41068.3|41090.8|41070.8|41085.8|41065.8|5
1735608670000|2024-12-31 01:31:10|41088.4|41068.4|41086.8|41066.8|41088.4|41068.4|41085.9|41065.9|0
1735608680000|2024-12-31 01:31:20|41088.4|41068.4|41088.4|41068.4|41090.9|41070.9|41086.8|41066.8|1
1735608690000|2024-12-31 01:31:30|41089.9|41069.9|41095.9|41075.9|41095.9|41075.9|41088.4|41068.4|0
1735608700000|2024-12-31 01:31:40|41093.4|41073.4|41090.9|41070.9|41093.4|41073.4|41088.4|41068.4|1
1735608710000|2024-12-31 01:31:50|41092.4|41072.4|41105.9|41085.9|41105.9|41085.9|41092.4|41072.4|24
1735608720000|2024-12-31 01:32:00|41102.4|41082.4|41098.4|41078.4|41102.4|41082.4|41098.4|41078.4|0
1735608730000|2024-12-31 01:32:10|41096.8|41076.8|41098.4|41078.4|41098.4|41078.4|41096.8|41076.8|1
1735608740000|2024-12-31 01:32:20|41095.9|41075.9|41093.4|41073.4|41095.9|41075.9|41093.4|41073.4|5
1735608750000|2024-12-31 01:32:30|41095.9|41075.9|41097.4|41077.4|41097.4|41077.4|41095.9|41075.9|2
1735608760000|2024-12-31 01:32:40|41095.9|41075.9|41098.4|41078.4|41098.4|41078.4|41095.9|41075.9|1
1735608770000|2024-12-31 01:32:50|41100.9|41080.9|41098.4|41078.4|41100.9|41080.9|41098.4|41078.4|1
1735608780000|2024-12-31 01:33:00|41100.9|41080.9|41102.4|41082.4|41104.9|41084.9|41098.4|41078.4|9
1735608790000|2024-12-31 01:33:10|41104|41084|41108.4|41088.4|41108.4|41088.4|41104|41084|1
1735608800000|2024-12-31 01:33:20|41105.9|41085.9|41108.4|41088.4|41108.4|41088.4|41105.9|41085.9|5
1735608810000|2024-12-31 01:33:30|41105.9|41085.9|41109.9|41089.9|41110.9|41090.9|41105.9|41085.9|5
1735608820000|2024-12-31 01:33:40|41110.9|41090.9|41108.4|41088.4|41113.4|41093.4|41108.4|41088.4|2
1735608830000|2024-12-31 01:33:50|41110.9|41090.9|41106.8|41086.8|41110.9|41090.9|41105.9|41085.9|2
1735608840000|2024-12-31 01:34:00|41105.9|41085.9|41103.4|41083.4|41108.4|41088.4|41103.4|41083.4|1
1735608850000|2024-12-31 01:34:10|41100.9|41080.9|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|0
1735608860000|2024-12-31 01:34:20|41099.9|41079.9|41095.9|41075.9|41099.9|41079.9|41095.9|41075.9|3
1735608870000|2024-12-31 01:34:30|41094.3|41074.3|41098.4|41078.4|41098.4|41078.4|41093.4|41073.4|1
1735608880000|2024-12-31 01:34:40|41096.8|41076.8|41095.9|41075.9|41096.8|41076.8|41093.4|41073.4|1
1735608890000|2024-12-31 01:34:50|41096.8|41076.8|41098.4|41078.4|41098.4|41078.4|41096.8|41076.8|1
1735608900000|2024-12-31 01:35:00|41095.9|41075.9|41092.4|41072.4|41095.9|41075.9|41091.8|41071.8|4
1735608910000|2024-12-31 01:35:10|41090.9|41070.9|41093.4|41073.4|41095.9|41075.9|41090.9|41070.9|1
1735608920000|2024-12-31 01:35:20|41095.9|41075.9|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|5
1735608930000|2024-12-31 01:35:30|41096.5|41076.5|41099.9|41079.9|41099.9|41079.9|41093.4|41073.4|3
1735608940000|2024-12-31 01:35:40|41100.9|41080.9|41104.9|41084.9|41104.9|41084.9|41100.9|41080.9|1
1735608950000|2024-12-31 01:35:50|41107.4|41087.4|41110.9|41090.9|41110.9|41090.9|41107.4|41087.4|8
1735608960000|2024-12-31 01:36:00|41112.4|41092.4|41110.9|41090.9|41113.4|41093.4|41108.4|41088.4|2
1735608970000|2024-12-31 01:36:10|41112.4|41092.4|41108.4|41088.4|41112.4|41092.4|41108.4|41088.4|0
1735608980000|2024-12-31 01:36:20|41106.8|41086.8|41105.9|41085.9|41106.8|41086.8|41105.9|41085.9|2
1735608990000|2024-12-31 01:36:30|41107.4|41087.4|41103.4|41083.4|41108.4|41088.4|41103.4|41083.4|9
1735609000000|2024-12-31 01:36:40|41101.8|41081.8|41103.4|41083.4|41103.4|41083.4|41100.9|41080.9|0
1735609010000|2024-12-31 01:36:50|41100.9|41080.9|41100.9|41080.9|41103.4|41083.4|41100.9|41080.9|6
1735609020000|2024-12-31 01:37:00|41099.3|41079.3|41088.4|41068.4|41100.9|41080.9|41088.4|41068.4|4
1735609030000|2024-12-31 01:37:10|41085.9|41065.9|41085.9|41065.9|41088.4|41068.4|41080.9|41060.9|1
1735609040000|2024-12-31 01:37:20|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41085.9|41065.9|2
1735609050000|2024-12-31 01:37:30|41085.9|41065.9|41083.4|41063.4|41085.9|41065.9|41083.4|41063.4|4
1735609060000|2024-12-31 01:37:40|41085.9|41065.9|41089.9|41069.9|41089.9|41069.9|41085.9|41065.9|3
1735609070000|2024-12-31 01:37:50|41092.4|41072.4|41090.9|41070.9|41092.4|41072.4|41088.4|41068.4|1
1735609080000|2024-12-31 01:38:00|41089.3|41069.3|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|4
1735609090000|2024-12-31 01:38:10|41089.3|41069.3|41090.9|41070.9|41090.9|41070.9|41089.3|41069.3|1
1735609100000|2024-12-31 01:38:20|41089.3|41069.3|41085.9|41065.9|41090.9|41070.9|41085.9|41065.9|1
1735609110000|2024-12-31 01:38:30|41086.8|41066.8|41083.4|41063.4|41088.4|41068.4|41083.4|41063.4|0
1735609120000|2024-12-31 01:38:40|41081.8|41061.8|41088.4|41068.4|41088.4|41068.4|41081.8|41061.8|0
1735609130000|2024-12-31 01:38:50|41089.3|41069.3|41093.4|41073.4|41093.4|41073.4|41088.4|41068.4|2
1735609140000|2024-12-31 01:39:00|41090.9|41070.9|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|0
1735609150000|2024-12-31 01:39:10|41089.3|41069.3|41085.9|41065.9|41089.3|41069.3|41085.9|41065.9|0
1735609160000|2024-12-31 01:39:20|41083.4|41063.4|41083.4|41063.4|41083.4|41063.4|41083.4|41063.4|1
1735609170000|2024-12-31 01:39:30|41084.9|41064.9|41078.4|41058.4|41085.9|41065.9|41078.4|41058.4|1
1735609180000|2024-12-31 01:39:40|41080.9|41060.9|41078.4|41058.4|41080.9|41060.9|41075.9|41055.9|1
1735609190000|2024-12-31 01:39:50|41076.8|41056.8|41073.4|41053.4|41076.8|41056.8|41070.9|41050.9|0
1735609200000|2024-12-31 01:40:00|41070.9|41050.9|41073.4|41053.4|41073.4|41053.4|41070.9|41050.9|0
1735609220000|2024-12-31 01:40:20|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|1
1735609230000|2024-12-31 01:40:30|||||||||1
1735609240000|2024-12-31 01:40:40|41074.3|41054.3|41073.4|41053.4|41074.3|41054.3|41073.4|41053.4|2
1735609250000|2024-12-31 01:40:50|||||||||1
1735609260000|2024-12-31 01:41:00|41070.9|41050.9|41063.4|41043.4|41070.9|41050.9|41063.4|41043.4|4
1735609270000|2024-12-31 01:41:10|41060.9|41040.9|41063.4|41043.4|41063.4|41043.4|41060.9|41040.9|4
1735609280000|2024-12-31 01:41:20|41068.4|41048.4|41068.4|41048.4|41072.4|41052.4|41068.4|41048.4|0
1735609310000|2024-12-31 01:41:50|41070.9|41050.9|41075.9|41055.9|41075.9|41055.9|41070.9|41050.9|4
1735609320000|2024-12-31 01:42:00|41077.4|41057.4|41085.9|41065.9|41085.9|41065.9|41077.4|41057.4|2
1735609330000|2024-12-31 01:42:10|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41085.9|41065.9|1
1735609340000|2024-12-31 01:42:20|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41083.4|41063.4|3
1735609350000|2024-12-31 01:42:30|41087.4|41067.4|41083.4|41063.4|41088.4|41068.4|41083.4|41063.4|1
1735609360000|2024-12-31 01:42:40|41081.8|41061.8|41080.9|41060.9|41083.4|41063.4|41078.4|41058.4|0
1735609370000|2024-12-31 01:42:50|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|0
1735609380000|2024-12-31 01:43:00|41080.9|41060.9|41075.9|41055.9|41083.4|41063.4|41075.9|41055.9|0
1735609390000|2024-12-31 01:43:10|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|1
1735609400000|2024-12-31 01:43:20|41075.9|41055.9|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|2
1735609410000|2024-12-31 01:43:30|41079.9|41059.9|41083.4|41063.4|41083.4|41063.4|41079.9|41059.9|3
1735609420000|2024-12-31 01:43:40|41080.9|41060.9|41075.9|41055.9|41080.9|41060.9|41075.9|41055.9|0
1735609430000|2024-12-31 01:43:50|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|1
1735609440000|2024-12-31 01:44:00|41083.4|41063.4|41078.4|41058.4|41083.4|41063.4|41075.9|41055.9|3
1735609450000|2024-12-31 01:44:10|41080.9|41060.9|41076.8|41056.8|41080.9|41060.9|41076.8|41056.8|0
1735609460000|2024-12-31 01:44:20|41075.9|41055.9|41074.9|41054.9|41075.9|41055.9|41073.4|41053.4|0
1735609470000|2024-12-31 01:44:30|41075.9|41055.9|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|0
1735609480000|2024-12-31 01:44:40|41075.9|41055.9|41071.8|41051.8|41075.9|41055.9|41071.8|41051.8|0
1735609490000|2024-12-31 01:44:50|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|6
1735609500000|2024-12-31 01:45:00|41073.4|41053.4|41072.4|41052.4|41075.9|41055.9|41069.9|41049.9|0
1735609510000|2024-12-31 01:45:10|41073.4|41053.4|41071.8|41051.8|41073.4|41053.4|41068.4|41048.4|2
1735609520000|2024-12-31 01:45:20|41070.9|41050.9|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|0
1735609530000|2024-12-31 01:45:30|41069.3|41049.3|41070.9|41050.9|41070.9|41050.9|41065.9|41045.9|1
1735609540000|2024-12-31 01:45:40|41069.3|41049.3|41070.9|41050.9|41070.9|41050.9|41068.4|41048.4|3
1735609550000|2024-12-31 01:45:50|41073.4|41053.4|41070.9|41050.9|41073.4|41053.4|41070.9|41050.9|0
1735609560000|2024-12-31 01:46:00|41073.4|41053.4|41070.9|41050.9|41073.4|41053.4|41068.4|41048.4|0
1735609570000|2024-12-31 01:46:10|41069.9|41049.9|41070.9|41050.9|41070.9|41050.9|41068.4|41048.4|0
1735609580000|2024-12-31 01:46:20|41069.3|41049.3|41070.9|41050.9|41070.9|41050.9|41068.4|41048.4|1
1735609590000|2024-12-31 01:46:30|41068.4|41048.4|41070.9|41050.9|41073.4|41053.4|41068.4|41048.4|3
1735609600000|2024-12-31 01:46:40|41068.4|41048.4|41068.4|41048.4|41070.9|41050.9|41066.8|41046.8|0
1735609610000|2024-12-31 01:46:50|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|41070.9|41050.9|1
1735609620000|2024-12-31 01:47:00|41073.4|41053.4|41068.4|41048.4|41073.4|41053.4|41068.4|41048.4|0
1735609640000|2024-12-31 01:47:20|41066.8|41046.8|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|1
1735609650000|2024-12-31 01:47:30|41067.4|41047.4|41063.4|41043.4|41068.4|41048.4|41063.4|41043.4|4
1735609660000|2024-12-31 01:47:40|41065.9|41045.9|41069.9|41049.9|41069.9|41049.9|41065.9|41045.9|7
1735609670000|2024-12-31 01:47:50|41072.4|41052.4|41074|41054|41074|41054|41072.4|41052.4|0
1735609680000|2024-12-31 01:48:00|41074.9|41054.9|41077.4|41057.4|41077.4|41057.4|41072.4|41052.4|0
1735609690000|2024-12-31 01:48:10|41075.9|41055.9|41083.4|41063.4|41083.4|41063.4|41075.9|41055.9|1
1735609700000|2024-12-31 01:48:20|41080.9|41060.9|41080.9|41060.9|41083.4|41063.4|41080.9|41060.9|1
1735609710000|2024-12-31 01:48:30|41082.4|41062.4|41083.4|41063.4|41083.4|41063.4|41082.4|41062.4|3
1735609720000|2024-12-31 01:48:40|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|41085.9|41065.9|0
1735609730000|2024-12-31 01:48:50|41088.4|41068.4|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|1
1735609740000|2024-12-31 01:49:00|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|0
1735609750000|2024-12-31 01:49:10|41091.8|41071.8|41090.9|41070.9|41091.8|41071.8|41090.9|41070.9|0
1735609760000|2024-12-31 01:49:20|41088.4|41068.4|41083.4|41063.4|41088.4|41068.4|41083.4|41063.4|0
1735609770000|2024-12-31 01:49:30|41085.9|41065.9|41090.9|41070.9|41090.9|41070.9|41083.4|41063.4|5
1735609780000|2024-12-31 01:49:40|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|41093.4|41073.4|12
1735609790000|2024-12-31 01:49:50|41095|41075|41095.9|41075.9|41095.9|41075.9|41093.4|41073.4|2
1735609800000|2024-12-31 01:50:00|41093.4|41073.4|41093.4|41073.4|41095.9|41075.9|41093.4|41073.4|2
1735609810000|2024-12-31 01:50:10|41090.9|41070.9|41085.9|41065.9|41090.9|41070.9|41085.9|41065.9|4
1735609820000|2024-12-31 01:50:20|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|2
1735609830000|2024-12-31 01:50:30|41090|41070|41088.4|41068.4|41090.9|41070.9|41088.4|41068.4|1
1735609840000|2024-12-31 01:50:40|||||||||1
1735609850000|2024-12-31 01:50:50|41090.9|41070.9|41093.4|41073.4|41093.4|41073.4|41088.4|41068.4|0
1735609860000|2024-12-31 01:51:00|41090.9|41070.9|41093.4|41073.4|41093.4|41073.4|41090.9|41070.9|1
1735609870000|2024-12-31 01:51:10|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41090.9|41070.9|2
1735609880000|2024-12-31 01:51:20|41098.4|41078.4|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|1
1735609890000|2024-12-31 01:51:30|41098.4|41078.4|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|2
1735609900000|2024-12-31 01:51:40|41096.8|41076.8|41102.5|41082.5|41102.5|41082.5|41096.8|41076.8|4
1735609910000|2024-12-31 01:51:50|41104|41084|41106.5|41086.5|41106.5|41086.5|41104|41084|3
1735609920000|2024-12-31 01:52:00|41104|41084|41102.5|41082.5|41105.6|41085.6|41102.5|41082.5|1
1735609930000|2024-12-31 01:52:10|41100|41080|41095.9|41075.9|41100|41080|41095.9|41075.9|3
1735609940000|2024-12-31 01:52:20|41097.5|41077.5|41095.9|41075.9|41098.4|41078.4|41095.9|41075.9|3
1735609950000|2024-12-31 01:52:30|41098.4|41078.4|41098.4|41078.4|41100.9|41080.9|41095.9|41075.9|0
1735609960000|2024-12-31 01:52:40|41095.9|41075.9|41095.9|41075.9|41097.5|41077.5|41095.9|41075.9|4
1735609970000|2024-12-31 01:52:50|41094.4|41074.4|41093.4|41073.4|41094.4|41074.4|41091.9|41071.9|0
1735609980000|2024-12-31 01:53:00|41094.4|41074.4|41093.4|41073.4|41095.9|41075.9|41093.4|41073.4|3
1735609990000|2024-12-31 01:53:10|41091.9|41071.9|41088.4|41068.4|41091.9|41071.9|41088.4|41068.4|3
1735610000000|2024-12-31 01:53:20|41090.9|41070.9|41088.4|41068.4|41090.9|41070.9|41088.4|41068.4|2
1735610010000|2024-12-31 01:53:30|41090|41070|41090.9|41070.9|41090.9|41070.9|41088.4|41068.4|1
1735610040000|2024-12-31 01:54:00|41088.4|41068.4|41088.4|41068.4|41088.4|41068.4|41085.9|41065.9|3
1735610060000|2024-12-31 01:54:20|41090|41070|41093.4|41073.4|41093.4|41073.4|41090|41070|2
1735610070000|2024-12-31 01:54:30|41094.4|41074.4|41098.4|41078.4|41098.4|41078.4|41093.4|41073.4|0
1735610080000|2024-12-31 01:54:40|41100.9|41080.9|41100|41080|41100.9|41080.9|41098.4|41078.4|2
1735610090000|2024-12-31 01:54:50|41100.9|41080.9|41098.4|41078.4|41100.9|41080.9|41098.4|41078.4|1
1735610100000|2024-12-31 01:55:00|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|41095.9|41075.9|2
1735610110000|2024-12-31 01:55:10|41093.4|41073.4|41085.9|41065.9|41093.4|41073.4|41085.9|41065.9|2
1735610120000|2024-12-31 01:55:20|41084.4|41064.4|41078.4|41058.4|41084.4|41064.4|41078.4|41058.4|5
1735610130000|2024-12-31 01:55:30|41076.9|41056.9|41074.4|41054.4|41076.9|41056.9|41074.4|41054.4|1
1735610140000|2024-12-31 01:55:40|41073.4|41053.4|41078.4|41058.4|41078.4|41058.4|41073.4|41053.4|4
1735610150000|2024-12-31 01:55:50|41076.9|41056.9|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|0
1735610160000|2024-12-31 01:56:00|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|2
1735610170000|2024-12-31 01:56:10|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|41078.4|41058.4|0
1735610180000|2024-12-31 01:56:20|41077.5|41057.5|41078.4|41058.4|41078.4|41058.4|41075.9|41055.9|2
1735610190000|2024-12-31 01:56:30|41077.5|41057.5|41075.9|41055.9|41077.5|41057.5|41075.9|41055.9|1
1735610200000|2024-12-31 01:56:40|41074.4|41054.4|41071.9|41051.9|41074.4|41054.4|41071.9|41051.9|2
1735610210000|2024-12-31 01:56:50|41070.9|41050.9|41063.4|41043.4|41070.9|41050.9|41063.4|41043.4|1
1735610220000|2024-12-31 01:57:00|41060.9|41040.9|41055.9|41035.9|41060.9|41040.9|41055.9|41035.9|2
1735610230000|2024-12-31 01:57:10|41058.4|41038.4|41060.9|41040.9|41060.9|41040.9|41055.9|41035.9|1
1735610240000|2024-12-31 01:57:20|41059.4|41039.4|41058.4|41038.4|41060.9|41040.9|41055.9|41035.9|1
1735610250000|2024-12-31 01:57:30|41055.9|41035.9|41063.4|41043.4|41063.4|41043.4|41055.9|41035.9|2
1735610260000|2024-12-31 01:57:40|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|1
1735610270000|2024-12-31 01:57:50|41063.4|41043.4|41068.4|41048.4|41068.4|41048.4|41063.4|41043.4|0
1735610280000|2024-12-31 01:58:00|41065.9|41045.9|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|0
1735610290000|2024-12-31 01:58:10|41064.4|41044.4|41060.9|41040.9|41064.4|41044.4|41060.9|41040.9|4
1735610300000|2024-12-31 01:58:20|41058.4|41038.4|41058.4|41038.4|41058.4|41038.4|41058.4|41038.4|0
1735610310000|2024-12-31 01:58:30|41055.9|41035.9|41053.4|41033.4|41055.9|41035.9|41050.9|41030.9|6
1735610320000|2024-12-31 01:58:40|41055.9|41035.9|41058.4|41038.4|41060.9|41040.9|41054.4|41034.4|5
1735610330000|2024-12-31 01:58:50|41057.5|41037.5|41058.4|41038.4|41060.9|41040.9|41055.9|41035.9|1
1735610340000|2024-12-31 01:59:00|41059.4|41039.4|41060.9|41040.9|41062.5|41042.5|41058.4|41038.4|1
1735610350000|2024-12-31 01:59:10|41062.5|41042.5|41063.4|41043.4|41063.4|41043.4|41058.4|41038.4|4
1735610360000|2024-12-31 01:59:20|41061.9|41041.9|41065|41045|41065|41045|41060.9|41040.9|1
1735610370000|2024-12-31 01:59:30|41063.4|41043.4|41060.9|41040.9|41063.4|41043.4|41060.9|41040.9|2
1735610380000|2024-12-31 01:59:40|41058.4|41038.4|41063.4|41043.4|41063.4|41043.4|41058.4|41038.4|2
1735610390000|2024-12-31 01:59:50|41061.9|41041.9|41060.9|41040.9|41061.9|41041.9|41060.9|41040.9|1
1735610400000|2024-12-31 02:00:00|41059.4|41039.4|41060.9|41040.9|41060.9|41040.9|41055.9|41035.9|3
1735610410000|2024-12-31 02:00:10|41063.4|41043.4|41060.9|41040.9|41063.4|41043.4|41060.9|41040.9|8
1735610420000|2024-12-31 02:00:20|41062.5|41042.5|41058.4|41038.4|41062.5|41042.5|41058.4|41038.4|1
1735610430000|2024-12-31 02:00:30|41060|41040|41060.9|41040.9|41063.4|41043.4|41060|41040|0
1735610440000|2024-12-31 02:00:40|41063.4|41043.4|41063.4|41043.4|41065.9|41045.9|41063.4|41043.4|1
1735610450000|2024-12-31 02:00:50|41065.9|41045.9|41063.4|41043.4|41065.9|41045.9|41063.4|41043.4|0
1735610460000|2024-12-31 02:01:00|41061.9|41041.9|41065.9|41045.9|41065.9|41045.9|41060.9|41040.9|6
1735610470000|2024-12-31 02:01:10|41067.5|41047.5|41068.4|41048.4|41068.4|41048.4|41063.4|41043.4|2
1735610480000|2024-12-31 02:01:20|41063.4|41043.4|41065.9|41045.9|41065.9|41045.9|41063.4|41043.4|13
1735610490000|2024-12-31 02:01:30|41064.4|41044.4|41060.9|41040.9|41064.4|41044.4|41060.9|41040.9|2
1735610500000|2024-12-31 02:01:40|41058.4|41038.4|41055.9|41035.9|41058.4|41038.4|41055.9|41035.9|0
1735610510000|2024-12-31 02:01:50|41055|41035|41053.4|41033.4|41055|41035|41053.4|41033.4|2
1735610520000|2024-12-31 02:02:00|41055.3|41035.3|41060.3|41040.3|41060.3|41040.3|41055.3|41035.3|10
1735610530000|2024-12-31 02:02:10|41059.4|41039.4|41058.4|41038.4|41060|41040|41058.4|41038.4|6
1735610540000|2024-12-31 02:02:20|41056.9|41036.9|41055.9|41035.9|41058.4|41038.4|41055.9|41035.9|1
1735610550000|2024-12-31 02:02:30|41053.4|41033.4|41050.9|41030.9|41053.4|41033.4|41050.9|41030.9|0
1735610570000|2024-12-31 02:02:50|41053.4|41033.4|41050.9|41030.9|41055|41035|41050.9|41030.9|0
1735610580000|2024-12-31 02:03:00|41048.4|41028.4|41053.4|41033.4|41053.4|41033.4|41048.4|41028.4|1
1735610590000|2024-12-31 02:03:10|41050.9|41030.9|41053.4|41033.4|41053.4|41033.4|41050|41030|5
1735610600000|2024-12-31 02:03:20|||||||||2
1735610610000|2024-12-31 02:03:30|41050.9|41030.9|41053.4|41033.4|41053.4|41033.4|41050.9|41030.9|2
1735610620000|2024-12-31 02:03:40|41051.9|41031.9|41053.4|41033.4|41053.4|41033.4|41049.4|41029.4|3
1735610630000|2024-12-31 02:03:50|41055.9|41035.9|41055.9|41035.9|41055.9|41035.9|41055.9|41035.9|0
1735610640000|2024-12-31 02:04:00|41055|41035|41052.5|41032.5|41055|41035|41052.5|41032.5|2
1735610650000|2024-12-31 02:04:10|41055|41035|41055.9|41035.9|41055.9|41035.9|41053.4|41033.4|0
1735610660000|2024-12-31 02:04:20|41054.4|41034.4|41053.4|41033.4|41054.4|41034.4|41053.4|41033.4|2
1735610670000|2024-12-31 02:04:30|41051.9|41031.9|41048.4|41028.4|41051.9|41031.9|41048.4|41028.4|0
1735610680000|2024-12-31 02:04:40|41050.9|41030.9|41045.9|41025.9|41050.9|41030.9|41045.9|41025.9|0
1735610690000|2024-12-31 02:04:50|41046.9|41026.9|41048.4|41028.4|41048.4|41028.4|41045.9|41025.9|1
1735610700000|2024-12-31 02:05:00|41050.9|41030.9|41047.5|41027.5|41050.9|41030.9|41045.9|41025.9|4
1735610710000|2024-12-31 02:05:10|41045.9|41025.9|41045.9|41025.9|41048.4|41028.4|41045.9|41025.9|0
1735610720000|2024-12-31 02:05:20|41043.4|41023.4|41033.4|41013.4|41043.4|41023.4|41031.9|41011.9|11
1735610730000|2024-12-31 02:05:30|41035|41015|41033.4|41013.4|41035|41015|41033.4|41013.4|0
1735610740000|2024-12-31 02:05:40|41035|41015|41040|41020|41040.9|41020.9|41035|41015|0
1735610750000|2024-12-31 02:05:50|41040.9|41020.9|41047.5|41027.5|41047.5|41027.5|41039.4|41019.4|2
1735610760000|2024-12-31 02:06:00|41048.4|41028.4|41050.9|41030.9|41050.9|41030.9|41048.4|41028.4|2
1735610770000|2024-12-31 02:06:10|41053.4|41033.4|41057.5|41037.5|41059|41039|41050.9|41030.9|1
1735610780000|2024-12-31 02:06:20|41058.4|41038.4|41062.5|41042.5|41063.4|41043.4|41057.5|41037.5|0
1735610790000|2024-12-31 02:06:30|41060.9|41040.9|41060.9|41040.9|41063.4|41043.4|41060.9|41040.9|0
1735610800000|2024-12-31 02:06:40|41060|41040|41060|41040|41060|41040|41058.4|41038.4|0
1735610810000|2024-12-31 02:06:50|41059.4|41039.4|41060.9|41040.9|41060.9|41040.9|41058.4|41038.4|0
1735610820000|2024-12-31 02:07:00|41063.4|41043.4|41063.4|41043.4|41063.4|41043.4|41060.9|41040.9|0
1735610830000|2024-12-31 02:07:10|41065.9|41045.9|41065.9|41045.9|41065.9|41045.9|41063.4|41043.4|0
1735610840000|2024-12-31 02:07:20|41068.4|41048.4|41068.4|41048.4|41068.4|41048.4|41068.4|41048.4|0
1735610850000|2024-12-31 02:07:30|41065.9|41045.9|41065.9|41045.9|41068.4|41048.4|41065.9|41045.9|1
1735610860000|2024-12-31 02:07:40|41068.4|41048.4|41068.4|41048.4|41068.4|41048.4|41065.9|41045.9|0
1735610880000|2024-12-31 02:08:00|41070|41050|41075.9|41055.9|41077.5|41057.5|41070|41050|11
1735610890000|2024-12-31 02:08:10|41078.4|41058.4|41075.9|41055.9|41078.4|41058.4|41075.9|41055.9|7
1735610900000|2024-12-31 02:08:20|41075|41055|41073.4|41053.4|41075|41055|41073.4|41053.4|1
1735610910000|2024-12-31 02:08:30|41075.9|41055.9|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|1
1735610920000|2024-12-31 02:08:40|41075|41055|41073.4|41053.4|41075.9|41055.9|41073.4|41053.4|1
1735610930000|2024-12-31 02:08:50|41075.9|41055.9|41075.9|41055.9|41075.9|41055.9|41073.4|41053.4|1
1735610940000|2024-12-31 02:09:00|41080.9|41060.9|41083.4|41063.4|41085|41065|41080.9|41060.9|3
1735610950000|2024-12-31 02:09:10|41080.9|41060.9|41083.4|41063.4|41083.4|41063.4|41078.4|41058.4|0
1735610960000|2024-12-31 02:09:20|41085.9|41065.9|41083.4|41063.4|41085.9|41065.9|41083.4|41063.4|0
1735610970000|2024-12-31 02:09:30|41080.9|41060.9|41080|41060|41080.9|41060.9|41078.4|41058.4|1
1735610980000|2024-12-31 02:09:40|41080.9|41060.9|41078.4|41058.4|41080.9|41060.9|41078.4|41058.4|2
1735610990000|2024-12-31 02:09:50|41080.9|41060.9|41080.9|41060.9|41080.9|41060.9|41078.4|41058.4|2
1735611000000|2024-12-31 02:10:00|41078.4|41058.4|41083.4|41063.4|41083.4|41063.4|41078.4|41058.4|0
1735611010000|2024-12-31 02:10:10|41083.5|41063.5|41081|41061|41083.5|41063.5|41078.5|41058.5|1
1735611020000|2024-12-31 02:10:20|41078.5|41058.5|41081|41061|41081|41061|41078.5|41058.5|0
1735611030000|2024-12-31 02:10:30|41083.5|41063.5|41081|41061|41083.5|41063.5|41081|41061|1
1735611040000|2024-12-31 02:10:40|41078.5|41058.5|41081|41061|41081|41061|41078.5|41058.5|0
1735611050000|2024-12-31 02:10:50|41078.5|41058.5|41081|41061|41081|41061|41078.5|41058.5|0
1735611080000|2024-12-31 02:11:20|41082.5|41062.5|41078.5|41058.5|41082.5|41062.5|41078.5|41058.5|0
1735611090000|2024-12-31 02:11:30|41081|41061|41078.5|41058.5|41081|41061|41078.5|41058.5|3
1735611110000|2024-12-31 02:11:50|41076|41056|41076|41056|41078.5|41058.5|41076|41056|0
1735611120000|2024-12-31 02:12:00|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|41077.5|41057.5|1
1735611130000|2024-12-31 02:12:10|41076|41056|41073.5|41053.5|41076|41056|41073.5|41053.5|0
1735611140000|2024-12-31 02:12:20|41071|41051|41071|41051|41071|41051|41071|41051|1
1735611170000|2024-12-31 02:12:50|||||||||1
1735611180000|2024-12-31 02:13:00|41068.5|41048.5|41068.5|41048.5|41070|41050|41068.5|41048.5|0
1735611190000|2024-12-31 02:13:10|41066|41046|41066|41046|41066|41046|41066|41046|1
1735611210000|2024-12-31 02:13:30|41064.4|41044.4|41066|41046|41066|41046|41063.5|41043.5|0
1735611220000|2024-12-31 02:13:40|41064.4|41044.4|41063.5|41043.5|41064.4|41044.4|41063.5|41043.5|0
1735611240000|2024-12-31 02:14:00|41064.4|41044.4|41063.5|41043.5|41066|41046|41063.5|41043.5|3
1735611250000|2024-12-31 02:14:10|41061.9|41041.9|41059.4|41039.4|41061.9|41041.9|41058.5|41038.5|0
1735611260000|2024-12-31 02:14:20|41058.5|41038.5|41056|41036|41061|41041|41056|41036|0
1735611270000|2024-12-31 02:14:30|41057.5|41037.5|41058.5|41038.5|41058.5|41038.5|41056|41036|3
1735611280000|2024-12-31 02:14:40|41056|41036|41056|41036|41058.5|41038.5|41056|41036|0
1735611290000|2024-12-31 02:14:50|41058.5|41038.5|41058.5|41038.5|41058.5|41038.5|41056|41036|7
1735611300000|2024-12-31 02:15:00|41061|41041|41061|41041|41061|41041|41061|41041|1
1735611310000|2024-12-31 02:15:10|41059.4|41039.4|41061|41041|41063.5|41043.5|41059.4|41039.4|1
1735611320000|2024-12-31 02:15:20|41062.5|41042.5|41063.5|41043.5|41063.5|41043.5|41062.5|41042.5|0
1735611330000|2024-12-31 02:15:30|41064.4|41044.4|41066|41046|41068.5|41048.5|41064.4|41044.4|2
1735611340000|2024-12-31 02:15:40|||||||||1
1735611360000|2024-12-31 02:16:00|41064.4|41044.4|41066|41046|41066|41046|41064.4|41044.4|2
1735611370000|2024-12-31 02:16:10|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|41063.5|41043.5|0
1735611430000|2024-12-31 02:17:10|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|2
1735611450000|2024-12-31 02:17:30|41071|41051|41072.5|41052.5|41075|41055|41071|41051|3
1735611470000|2024-12-31 02:17:50|||||||||1
1735611490000|2024-12-31 02:18:10|41073.5|41053.5|41071|41051|41073.5|41053.5|41071|41051|1
1735611500000|2024-12-31 02:18:20|||||||||1
1735611520000|2024-12-31 02:18:40|41069.4|41049.4|41068.5|41048.5|41069.4|41049.4|41068.5|41048.5|0
1735611530000|2024-12-31 02:18:50|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|41067.5|41047.5|1
1735611560000|2024-12-31 02:19:20|||||||||1
1735611570000|2024-12-31 02:19:30|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|0
1735611580000|2024-12-31 02:19:40|41067.5|41047.5|41066|41046|41068.5|41048.5|41063.5|41043.5|0
1735611590000|2024-12-31 02:19:50|41064.4|41044.4|41063.5|41043.5|41064.4|41044.4|41063.5|41043.5|1
1735611600000|2024-12-31 02:20:00|41066|41046|41063.5|41043.5|41066|41046|41063.5|41043.5|0
1735611610000|2024-12-31 02:20:10|41065|41045|41065|41045|41065|41045|41065|41045|0
1735611620000|2024-12-31 02:20:20|41066|41046|41066|41046|41066|41046|41066|41046|0
1735611640000|2024-12-31 02:20:40|||||||||1
1735611650000|2024-12-31 02:20:50|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|0
1735611660000|2024-12-31 02:21:00|41068.5|41048.5|41066|41046|41068.5|41048.5|41066|41046|0
1735611700000|2024-12-31 02:21:40|41068.5|41048.5|41071|41051|41071|41051|41068.5|41048.5|2
1735611730000|2024-12-31 02:22:10|41074.4|41054.4|41076|41056|41076|41056|41074.4|41054.4|1
1735611740000|2024-12-31 02:22:20|||||||||1
1735611770000|2024-12-31 02:22:50|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|0
1735611790000|2024-12-31 02:23:10|41071|41051|41071|41051|41071|41051|41071|41051|1
1735611800000|2024-12-31 02:23:20|41069.1|41049.1|41066|41046|41069.1|41049.1|41066|41046|2
1735611810000|2024-12-31 02:23:30|||||||||5
1735611830000|2024-12-31 02:23:50|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|41064.4|41044.4|0
1735611840000|2024-12-31 02:24:00|41062.9|41042.9|41061.9|41041.9|41062.9|41042.9|41061.9|41041.9|0
1735611860000|2024-12-31 02:24:20|41060.4|41040.4|41058.5|41038.5|41060.4|41040.4|41058.5|41038.5|3
1735611900000|2024-12-31 02:25:00|41060|41040|41060|41040|41060|41040|41060|41040|2
1735611920000|2024-12-31 02:25:20|41061.6|41041.6|41066|41046|41066|41046|41061.6|41041.6|0
1735611940000|2024-12-31 02:25:40|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|1
1735611960000|2024-12-31 02:26:00|41071|41051|41071|41051|41071|41051|41071|41051|0
1735611970000|2024-12-31 02:26:10|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|41068.5|41048.5|1
1735611980000|2024-12-31 02:26:20|41071|41051|41071|41051|41071|41051|41071|41051|0
1735611990000|2024-12-31 02:26:30|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|41073.5|41053.5|2
1735612020000|2024-12-31 02:27:00|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|41078.5|41058.5|2
1735612030000|2024-12-31 02:27:10|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|3
1735612050000|2024-12-31 02:27:30|41085|41065|41085|41065|41085|41065|41085|41065|4
1735612060000|2024-12-31 02:27:40|41086.6|41066.6|41087.5|41067.5|41087.5|41067.5|41086.6|41066.6|0
1735612100000|2024-12-31 02:28:20|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|4
1735612120000|2024-12-31 02:28:40|41091|41071|41091|41071|41091|41071|41091|41071|5
1735612130000|2024-12-31 02:28:50|41096|41076|41096|41076|41096|41076|41096|41076|2
1735612140000|2024-12-31 02:29:00|41098.5|41078.5|41098.5|41078.5|41103.5|41083.5|41098.5|41078.5|12
1735612180000|2024-12-31 02:29:40|||||||||3
1735612200000|2024-12-31 02:30:00|41096.9|41076.9|41091|41071|41103.5|41083.5|41088.5|41068.5|7
1735612210000|2024-12-31 02:30:10|41088.5|41068.5|41093.5|41073.5|41093.5|41073.5|41088.5|41068.5|1
1735612220000|2024-12-31 02:30:20|41095.1|41075.1|41093.5|41073.5|41096|41076|41093.5|41073.5|1
1735612230000|2024-12-31 02:30:30|41095.1|41075.1|41093.5|41073.5|41096|41076|41093.5|41073.5|0
1735612240000|2024-12-31 02:30:40|41096|41076|41096|41076|41098.5|41078.5|41096|41076|1
1735612260000|2024-12-31 02:31:00|41097.6|41077.6|41096|41076|41098.5|41078.5|41096|41076|1
1735612270000|2024-12-31 02:31:10|41098.5|41078.5|41093.5|41073.5|41098.5|41078.5|41093.5|41073.5|0
1735612280000|2024-12-31 02:31:20|41096|41076|41093.5|41073.5|41098.5|41078.5|41093.5|41073.5|2
1735612290000|2024-12-31 02:31:30|41096|41076|41096|41076|41096|41076|41096|41076|0
1735612310000|2024-12-31 02:31:50|41097.6|41077.6|41098.5|41078.5|41098.5|41078.5|41097.6|41077.6|1
1735612320000|2024-12-31 02:32:00|41101|41081|41096|41076|41101|41081|41096|41076|1
1735612330000|2024-12-31 02:32:10|41097.6|41077.6|41098.5|41078.5|41098.5|41078.5|41096|41076|1
1735612340000|2024-12-31 02:32:20|41101|41081|41101|41081|41101|41081|41101|41081|0
1735612350000|2024-12-31 02:32:30|41102.6|41082.6|41101|41081|41103.5|41083.5|41101|41081|0
1735612360000|2024-12-31 02:32:40|41102.6|41082.6|41103.5|41083.5|41103.5|41083.5|41098.5|41078.5|0
1735612370000|2024-12-31 02:32:50|41102|41082|41101|41081|41103.5|41083.5|41101|41081|0
1735612380000|2024-12-31 02:33:00|41098.5|41078.5|41101|41081|41101|41081|41098.5|41078.5|1
1735612390000|2024-12-31 02:33:10|41103.5|41083.5|41103.5|41083.5|41103.5|41083.5|41101|41081|0
1735612400000|2024-12-31 02:33:20|41104.5|41084.5|41106|41086|41106|41086|41104.5|41084.5|5
1735612410000|2024-12-31 02:33:30|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41106|41086|1
1735612420000|2024-12-31 02:33:40|41110.1|41090.1|41113.5|41093.5|41113.5|41093.5|41110.1|41090.1|0
1735612430000|2024-12-31 02:33:50|41108.5|41088.5|41108.5|41088.5|41111|41091|41108.5|41088.5|2
1735612440000|2024-12-31 02:34:00|41109.5|41089.5|41111|41091|41111|41091|41108.5|41088.5|5
1735612450000|2024-12-31 02:34:10|41112|41092|41106|41086|41113.5|41093.5|41106|41086|0
1735612460000|2024-12-31 02:34:20|41108.5|41088.5|41108.5|41088.5|41108.5|41088.5|41106|41086|2
1735612470000|2024-12-31 02:34:30|41107|41087|41107|41087|41107|41087|41107|41087|1
1735612480000|2024-12-31 02:34:40|41104.5|41084.5|41103.5|41083.5|41104.5|41084.5|41103.5|41083.5|0
1735612490000|2024-12-31 02:34:50|41104.5|41084.5|41106|41086|41106|41086|41104.5|41084.5|2
1735612500000|2024-12-31 02:35:00|41108.5|41088.5|41111|41091|41111|41091|41108.5|41088.5|0
1735612510000|2024-12-31 02:35:10|41109.5|41089.5|41106|41086|41109.5|41089.5|41106|41086|1
1735612520000|2024-12-31 02:35:20|41104.5|41084.5|41106|41086|41106|41086|41103.5|41083.5|0
1735612530000|2024-12-31 02:35:30|41103.5|41083.5|41106|41086|41106|41086|41103.5|41083.5|1
1735612540000|2024-12-31 02:35:40|41103.5|41083.5|41101|41081|41106|41086|41101|41081|0
1735612550000|2024-12-31 02:35:50|41102.6|41082.6|41101|41081|41103.5|41083.5|41101|41081|0
1735612560000|2024-12-31 02:36:00|41102.6|41082.6|41099.5|41079.5|41103.5|41083.5|41099.5|41079.5|7
1735612570000|2024-12-31 02:36:10|41101|41081|41101|41081|41101|41081|41098.5|41078.5|0
1735612580000|2024-12-31 02:36:20|41099.5|41079.5|41098.5|41078.5|41099.5|41079.5|41098.5|41078.5|0
1735612600000|2024-12-31 02:36:40|41101|41081|41101|41081|41101|41081|41101|41081|0
1735612610000|2024-12-31 02:36:50|41102.6|41082.6|41103.5|41083.5|41103.5|41083.5|41098.5|41078.5|0
1735612620000|2024-12-31 02:37:00|||||||||1
1735612630000|2024-12-31 02:37:10|41106|41086|41103.5|41083.5|41106|41086|41102|41082|1
1735612640000|2024-12-31 02:37:20|41102|41082|41101|41081|41103.5|41083.5|41101|41081|0
1735612650000|2024-12-31 02:37:30|41099.5|41079.5|41096|41076|41099.5|41079.5|41096|41076|9
1735612660000|2024-12-31 02:37:40|41094.5|41074.5|41092|41072|41094.5|41074.5|41092|41072|0
1735612670000|2024-12-31 02:37:50|41091|41071|41092|41072|41093.5|41073.5|41089.5|41069.5|2
1735612680000|2024-12-31 02:38:00|41091|41071|41093.5|41073.5|41093.5|41073.5|41091|41071|0
1735612690000|2024-12-31 02:38:10|41092|41072|41093.5|41073.5|41093.5|41073.5|41092|41072|0
1735612700000|2024-12-31 02:38:20|41094.5|41074.5|41093.5|41073.5|41096|41076|41093.5|41073.5|0
1735612720000|2024-12-31 02:38:40|41092|41072|41091|41071|41092|41072|41091|41071|4
1735612730000|2024-12-31 02:38:50|41089.5|41069.5|41091|41071|41091|41071|41089.5|41069.5|0
1735612740000|2024-12-31 02:39:00|41089.5|41069.5|41086|41066|41091|41071|41086|41066|2
1735612750000|2024-12-31 02:39:10|41087.6|41067.6|41086|41066|41087.6|41067.6|41086|41066|0
1735612770000|2024-12-31 02:39:30|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|0
1735612780000|2024-12-31 02:39:40|41082|41062|41081|41061|41082.6|41062.6|41081|41061|0
1735612790000|2024-12-31 02:39:50|41082.6|41062.6|41083.5|41063.5|41083.5|41063.5|41082.6|41062.6|3
1735612810000|2024-12-31 02:40:10|41086|41066|41083.5|41063.5|41086|41066|41083.5|41063.5|1
1735612840000|2024-12-31 02:40:40|41081|41061|41082|41062|41082.6|41062.6|41081|41061|2
1735612850000|2024-12-31 02:40:50|41080.1|41060.1|41078.5|41058.5|41080.1|41060.1|41078.5|41058.5|1
1735612860000|2024-12-31 02:41:00|41077|41057|41076|41056|41077|41057|41076|41056|0
1735612870000|2024-12-31 02:41:10|41078.5|41058.5|41077|41057|41078.5|41058.5|41077|41057|0
1735612880000|2024-12-31 02:41:20|41076|41056|41081|41061|41081|41061|41076|41056|2
1735612890000|2024-12-31 02:41:30|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41081|41061|0
1735612900000|2024-12-31 02:41:40|||||||||1
1735612920000|2024-12-31 02:42:00|41085.1|41065.1|41087.6|41067.6|41087.6|41067.6|41085.1|41065.1|0
1735612950000|2024-12-31 02:42:30|41090.1|41070.1|41090.1|41070.1|41090.1|41070.1|41090.1|41070.1|0
1735612960000|2024-12-31 02:42:40|41091|41071|41091|41071|41091|41071|41091|41071|0
1735612980000|2024-12-31 02:43:00|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|0
1735613000000|2024-12-31 02:43:20|||||||||1
1735613040000|2024-12-31 02:44:00|41091|41071|41091|41071|41091|41071|41091|41071|1
1735613050000|2024-12-31 02:44:10|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|1
1735613060000|2024-12-31 02:44:20|41095.1|41075.1|41093.5|41073.5|41095.1|41075.1|41093.5|41073.5|0
1735613070000|2024-12-31 02:44:30|||||||||1
1735613090000|2024-12-31 02:44:50|41091|41071|41091|41071|41093.5|41073.5|41091|41071|0
1735613100000|2024-12-31 02:45:00|41093.5|41073.5|41092.6|41072.6|41093.5|41073.5|41091|41071|4
1735613110000|2024-12-31 02:45:10|41093.5|41073.5|41093.5|41073.5|41093.5|41073.5|41092|41072|0
1735613140000|2024-12-31 02:45:40|41092.6|41072.6|41093.5|41073.5|41093.5|41073.5|41091|41071|4
1735613150000|2024-12-31 02:45:50|41092.6|41072.6|41090.1|41070.1|41092.6|41072.6|41090.1|41070.1|1
1735613160000|2024-12-31 02:46:00|41091|41071|41091|41071|41091|41071|41091|41071|2
1735613170000|2024-12-31 02:46:10|41089.5|41069.5|41088.5|41068.5|41091|41071|41088.5|41068.5|0
1735613180000|2024-12-31 02:46:20|41087|41067|41086|41066|41087|41067|41086|41066|0
1735613210000|2024-12-31 02:46:50|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|41088.5|41068.5|0
1735613220000|2024-12-31 02:47:00|41091|41071|41091|41071|41091|41071|41091|41071|0
1735613240000|2024-12-31 02:47:20|41088.5|41068.5|41088.5|41068.5|41091|41071|41088.5|41068.5|0
1735613250000|2024-12-31 02:47:30|41086|41066|41088.5|41068.5|41088.5|41068.5|41086|41066|0
1735613260000|2024-12-31 02:47:40|41086|41066|41086|41066|41086|41066|41086|41066|0
1735613270000|2024-12-31 02:47:50|41084.5|41064.5|41083.5|41063.5|41084.5|41064.5|41083.5|41063.5|0
1735613280000|2024-12-31 02:48:00|41082|41062|41077|41057|41082|41062|41077|41057|3
1735613290000|2024-12-31 02:48:10|41078.5|41058.5|41078.5|41058.5|41079.5|41059.5|41078.5|41058.5|5
1735613300000|2024-12-31 02:48:20|41081|41061|41081|41061|41081|41061|41079.5|41059.5|2
1735613310000|2024-12-31 02:48:30|41083.5|41063.5|41083.5|41063.5|41083.5|41063.5|41081|41061|4
1735613320000|2024-12-31 02:48:40|41081|41061|41081|41061|41081|41061|41081|41061|4
1735613330000|2024-12-31 02:48:50|41078.5|41058.5|41081|41061|41081|41061|41078.5|41058.5|1
1735613340000|2024-12-31 02:49:00|41083.5|41063.5|41081|41061|41083.5|41063.5|41081|41061|2
1735613350000|2024-12-31 02:49:10|41082|41062|41081.1|41061.1|41083.6|41063.6|41081.1|41061.1|7
1735613360000|2024-12-31 02:49:20|||||||||1
1735613370000|2024-12-31 02:49:30|||||||||2
1735613380000|2024-12-31 02:49:40|41079.5|41059.5|41081.1|41061.1|41081.1|41061.1|41078.6|41058.6|0
1735613390000|2024-12-31 02:49:50|41080.1|41060.1|41083.6|41063.6|41085.1|41065.1|41077|41057|4
1735613400000|2024-12-31 02:50:00|41082|41062|41086.1|41066.1|41086.1|41066.1|41082|41062|2
1735613410000|2024-12-31 02:50:10|41087.6|41067.6|41091.1|41071.1|41091.1|41071.1|41087.6|41067.6|4
1735613430000|2024-12-31 02:50:30|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|41092.6|41072.6|2
1735613440000|2024-12-31 02:50:40|41091.1|41071.1|41091.1|41071.1|41091.1|41071.1|41091.1|41071.1|0
1735613450000|2024-12-31 02:50:50|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|41088.6|41068.6|0
1735613460000|2024-12-31 02:51:00|41087|41067|41087|41067|41088.6|41068.6|41086.1|41066.1|1
1735613470000|2024-12-31 02:51:10|41086.1|41066.1|41083.6|41063.6|41086.1|41066.1|41083.6|41063.6|0
1735613480000|2024-12-31 02:51:20|41086.1|41066.1|41088.6|41068.6|41090.1|41070.1|41086.1|41066.1|2
1735613490000|2024-12-31 02:51:30|41091.1|41071.1|41088.6|41068.6|41091.1|41071.1|41086.1|41066.1|1
1735613500000|2024-12-31 02:51:40|41086.1|41066.1|41091.1|41071.1|41091.1|41071.1|41086.1|41066.1|3
1735613510000|2024-12-31 02:51:50|41089.5|41069.5|41091.1|41071.1|41091.1|41071.1|41088.6|41068.6|2
1735613520000|2024-12-31 02:52:00|41090.1|41070.1|41088.6|41068.6|41090.1|41070.1|41088.6|41068.6|0
1735613530000|2024-12-31 02:52:10|41086.1|41066.1|41084.5|41064.5|41086.1|41066.1|41083.6|41063.6|0
1735613540000|2024-12-31 02:52:20|41085.1|41065.1|41086.1|41066.1|41087.6|41067.6|41085.1|41065.1|2
1735613550000|2024-12-31 02:52:30|41087.6|41067.6|41087.6|41067.6|41088.6|41068.6|41083.6|41063.6|2
1735613560000|2024-12-31 02:52:40|41086.1|41066.1|41083.6|41063.6|41086.1|41066.1|41083.6|41063.6|0
1735613570000|2024-12-31 02:52:50|41084.5|41064.5|41086.1|41066.1|41087.6|41067.6|41084.5|41064.5|1
1735613580000|2024-12-31 02:53:00|41083.6|41063.6|41083.6|41063.6|41087|41067|41083.6|41063.6|2
1735613590000|2024-12-31 02:53:10|41081.1|41061.1|41077|41057|41081.1|41061.1|41077|41057|6
1735613600000|2024-12-31 02:53:20|41078.6|41058.6|41078.6|41058.6|41078.6|41058.6|41078.6|41058.6|0
1735613630000|2024-12-31 02:53:50|41081.1|41061.1|41081.1|41061.1|41081.1|41061.1|41081.1|41061.1|0
1735613640000|2024-12-31 02:54:00|41079.5|41059.5|41081.1|41061.1|41081.1|41061.1|41078.6|41058.6|0
1735613650000|2024-12-31 02:54:10|41078.6|41058.6|41081.1|41061.1|41081.1|41061.1|41078.6|41058.6|0
1735613660000|2024-12-31 02:54:20|41080.1|41060.1|41081.1|41061.1|41081.1|41061.1|41078.6|41058.6|0
1735613670000|2024-12-31 02:54:30|41078.6|41058.6|41078.6|41058.6|41081.1|41061.1|41078.6|41058.6|0
1735613680000|2024-12-31 02:54:40|41079.5|41059.5|41078.6|41058.6|41081.1|41061.1|41078.6|41058.6|0
1735613690000|2024-12-31 02:54:50|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|41076.1|41056.1|12
1735613700000|2024-12-31 02:55:00|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|41074.5|41054.5|2
1735613710000|2024-12-31 02:55:10|41073.6|41053.6|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|4
1735613720000|2024-12-31 02:55:20|41068.6|41048.6|41069.5|41049.5|41071.1|41051.1|41068.6|41048.6|2
1735613730000|2024-12-31 02:55:30|41067|41047|41071.1|41051.1|41071.1|41051.1|41067|41047|6
1735613790000|2024-12-31 02:56:30|41072.6|41052.6|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|0
1735613800000|2024-12-31 02:56:40|41072|41052|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|1
1735613810000|2024-12-31 02:56:50|41073.6|41053.6|41071.1|41051.1|41073.6|41053.6|41071.1|41051.1|0
1735613820000|2024-12-31 02:57:00|41068.6|41048.6|41076.1|41056.1|41076.1|41056.1|41068.6|41048.6|3
1735613830000|2024-12-31 02:57:10|41074.5|41054.5|41074.5|41054.5|41076.1|41056.1|41073.6|41053.6|0
1735613840000|2024-12-31 02:57:20|41073.6|41053.6|41076.1|41056.1|41076.1|41056.1|41073.6|41053.6|0
1735613850000|2024-12-31 02:57:30|41074.5|41054.5|41071.1|41051.1|41074.5|41054.5|41071.1|41051.1|2
1735613860000|2024-12-31 02:57:40|41068.6|41048.6|41062|41042|41068.6|41048.6|41062|41042|2
1735613870000|2024-12-31 02:57:50|41061.1|41041.1|41062|41042|41062|41042|41059.5|41039.5|1
1735613880000|2024-12-31 02:58:00|41061.1|41041.1|41060.1|41040.1|41061.1|41041.1|41060.1|41040.1|2
1735613890000|2024-12-31 02:58:10|41061.1|41041.1|41056.1|41036.1|41061.1|41041.1|41056.1|41036.1|0
1735613910000|2024-12-31 02:58:30|41054.5|41034.5|41053.6|41033.6|41054.5|41034.5|41051.1|41031.1|6
1735613920000|2024-12-31 02:58:40|41051.1|41031.1|41053.6|41033.6|41053.6|41033.6|41051.1|41031.1|0
1735613930000|2024-12-31 02:58:50|41052.6|41032.6|41048.6|41028.6|41052.6|41032.6|41046.1|41026.1|3
1735613940000|2024-12-31 02:59:00|41047|41027|41051.1|41031.1|41051.1|41031.1|41046.1|41026.1|1
1735613950000|2024-12-31 02:59:10|41053.6|41033.6|41056.1|41036.1|41057.6|41037.6|41053.6|41033.6|1
1735613960000|2024-12-31 02:59:20|41055.1|41035.1|41056.1|41036.1|41056.1|41036.1|41055.1|41035.1|0
1735613970000|2024-12-31 02:59:30|41054.5|41034.5|41056.1|41036.1|41056.1|41036.1|41053.6|41033.6|0
1735613980000|2024-12-31 02:59:40|41057.6|41037.6|41058.6|41038.6|41058.6|41038.6|41057.6|41037.6|0
1735613990000|2024-12-31 02:59:50|41056.1|41036.1|41053.6|41033.6|41058.6|41038.6|41053.6|41033.6|2
1735614000000|2024-12-31 03:00:00|41052.6|41032.6|41046.1|41026.1|41052.6|41032.6|41043.6|41023.6|4
1735614010000|2024-12-31 03:00:10|41045.1|41025.1|41041.1|41021.1|41045.1|41025.1|41041.1|41021.1|1
1735614020000|2024-12-31 03:00:20|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|41039.5|41019.5|0
1735614030000|2024-12-31 03:00:30|41038.6|41018.6|41037|41017|41038.6|41018.6|41037|41017|6
1735614040000|2024-12-31 03:00:40|41036.1|41016.1|41033.6|41013.6|41038.6|41018.6|41033.6|41013.6|0
1735614050000|2024-12-31 03:00:50|41035.1|41015.1|41033.6|41013.6|41036.1|41016.1|41033.6|41013.6|0
1735614060000|2024-12-31 03:01:00|41031.1|41011.1|41033.6|41013.6|41033.6|41013.6|41031.1|41011.1|6
1735614070000|2024-12-31 03:01:10|41032|41012|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|0
1735614090000|2024-12-31 03:01:30|41029.5|41009.5|41031.1|41011.1|41031.1|41011.1|41028.6|41008.6|0
1735614100000|2024-12-31 03:01:40|41030.1|41010.1|41028.6|41008.6|41030.1|41010.1|41028.6|41008.6|0
1735614110000|2024-12-31 03:01:50|||||||||3
1735614120000|2024-12-31 03:02:00|41026.1|41006.1|41026.1|41006.1|41028.6|41008.6|41026.1|41006.1|1
1735614130000|2024-12-31 03:02:10|41025.1|41005.1|41016.1|40996.1|41025.1|41005.1|41014.5|40994.5|7
1735614140000|2024-12-31 03:02:20|||||||||1
1735614150000|2024-12-31 03:02:30|41017.6|40997.6|41021.1|41001.1|41023.6|41003.6|41017.6|40997.6|4
1735614160000|2024-12-31 03:02:40|41022.6|41002.6|41020.1|41000.1|41022.6|41002.6|41018.6|40998.6|2
1735614170000|2024-12-31 03:02:50|41022.6|41002.6|41018.6|40998.6|41023.6|41003.6|41018.6|40998.6|2
1735614180000|2024-12-31 03:03:00|41020.1|41000.1|41018.6|40998.6|41020.1|41000.1|41017|40997|7
1735614190000|2024-12-31 03:03:10|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|41016.1|40996.1|2
1735614200000|2024-12-31 03:03:20|41013.6|40993.6|41016.1|40996.1|41016.1|40996.1|41013.6|40993.6|0
1735614210000|2024-12-31 03:03:30|41013.6|40993.6|41017.6|40997.6|41017.6|40997.6|41013.6|40993.6|2
1735614220000|2024-12-31 03:03:40|41020.1|41000.1|41023.6|41003.6|41023.6|41003.6|41020.1|41000.1|0
1735614230000|2024-12-31 03:03:50|41024.5|41004.5|41021.1|41001.1|41026.7|41006.7|41021.1|41001.1|10
1735614240000|2024-12-31 03:04:00|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1735614250000|2024-12-31 03:04:10|41022.6|41002.6|41021.1|41001.1|41023.6|41003.6|41021.1|41001.1|0
1735614260000|2024-12-31 03:04:20|41022.6|41002.6|41023.6|41003.6|41023.6|41003.6|41022.6|41002.6|0
1735614270000|2024-12-31 03:04:30|41024.5|41004.5|41028.6|41008.6|41028.6|41008.6|41023.6|41003.6|2
1735614280000|2024-12-31 03:04:40|41026.1|41006.1|41026.1|41006.1|41028.6|41008.6|41026.1|41006.1|1
1735614290000|2024-12-31 03:04:50|41027.6|41007.6|41018.6|40998.6|41028.6|41008.6|41018.6|40998.6|6
1735614300000|2024-12-31 03:05:00|41017|40997|41016.1|40996.1|41018.6|40998.6|41016.1|40996.1|2
1735614310000|2024-12-31 03:05:10|41017.6|40997.6|41016.1|40996.1|41018.6|40998.6|41016.1|40996.1|2
1735614320000|2024-12-31 03:05:20|41014.5|40994.5|41008.6|40988.6|41014.5|40994.5|41008.6|40988.6|2
1735614330000|2024-12-31 03:05:30|41007|40987|41006.1|40986.1|41007|40987|41006.1|40986.1|0
1735614340000|2024-12-31 03:05:40|41004.5|40984.5|41001.1|40981.1|41004.5|40984.5|41001.1|40981.1|0
1735614350000|2024-12-31 03:05:50|41002.6|40982.6|40999.5|40979.5|41003.6|40983.6|40999.5|40979.5|0
1735614360000|2024-12-31 03:06:00|41002.6|40982.6|41003.6|40983.6|41003.6|40983.6|41002.6|40982.6|4
1735614370000|2024-12-31 03:06:10|41001.1|40981.1|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|0
1735614380000|2024-12-31 03:06:20|41003.6|40983.6|41006.7|40986.7|41006.7|40986.7|41001.1|40981.1|8
1735614390000|2024-12-31 03:06:30|41008.3|40988.3|41008.3|40988.3|41008.3|40988.3|41006.7|40986.7|1
1735614400000|2024-12-31 03:06:40|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|41009.2|40989.2|0
1735614420000|2024-12-31 03:07:00|41007.6|40987.6|41006.1|40986.1|41007.6|40987.6|41004.5|40984.5|1
1735614430000|2024-12-31 03:07:10|41007|40987|41008.6|40988.6|41008.6|40988.6|41007|40987|0
1735614440000|2024-12-31 03:07:20|41009.5|40989.5|41011.1|40991.1|41011.1|40991.1|41009.5|40989.5|2
1735614460000|2024-12-31 03:07:40|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|41013.6|40993.6|0
1735614470000|2024-12-31 03:07:50|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|41011.1|40991.1|6
1735614480000|2024-12-31 03:08:00|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|2
1735614490000|2024-12-31 03:08:10|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|41001.1|40981.1|6
1735614500000|2024-12-31 03:08:20|41002.7|40982.7|41001.1|40981.1|41003.6|40983.6|41001.1|40981.1|6
1735614510000|2024-12-31 03:08:30|40998.6|40978.6|41001.1|40981.1|41003.6|40983.6|40998.6|40978.6|0
1735614520000|2024-12-31 03:08:40|41003.6|40983.6|41004.5|40984.5|41004.5|40984.5|41003.6|40983.6|0
1735614530000|2024-12-31 03:08:50|41006.1|40986.1|41003.6|40983.6|41006.1|40986.1|41003.6|40983.6|0
1735614540000|2024-12-31 03:09:00|41006.1|40986.1|41006.1|40986.1|41006.1|40986.1|41003.6|40983.6|0
1735614550000|2024-12-31 03:09:10|41007.7|40987.7|41003.6|40983.6|41008.6|40988.6|41003.6|40983.6|3
1735614560000|2024-12-31 03:09:20|41001.1|40981.1|40993.6|40973.6|41001.1|40981.1|40993.6|40973.6|6
1735614580000|2024-12-31 03:09:40|40992.7|40972.7|40989.6|40969.6|40992.7|40972.7|40989.6|40969.6|3
1735614590000|2024-12-31 03:09:50|40988|40968|40978.6|40958.6|40988|40968|40978.6|40958.6|4
1735614600000|2024-12-31 03:10:00|40976.1|40956.1|40971.1|40951.1|40976.1|40956.1|40971.1|40951.1|3
1735614610000|2024-12-31 03:10:10|40970.2|40950.2|40971.1|40951.1|40972.7|40952.7|40968.6|40948.6|2
1735614620000|2024-12-31 03:10:20|40969.6|40949.6|40971.1|40951.1|40971.1|40951.1|40966.1|40946.1|4
1735614630000|2024-12-31 03:10:30|40973.6|40953.6|40973.6|40953.6|40976.1|40956.1|40973.6|40953.6|3
1735614640000|2024-12-31 03:10:40|40972.1|40952.1|40971.1|40951.1|40973.6|40953.6|40971.1|40951.1|7
1735614650000|2024-12-31 03:10:50|40973.6|40953.6|40978.6|40958.6|40978.6|40958.6|40973.6|40953.6|2
1735614660000|2024-12-31 03:11:00|40979.6|40959.6|40981.1|40961.1|40983.6|40963.6|40978.6|40958.6|4
1735614670000|2024-12-31 03:11:10|40978.6|40958.6|40978.6|40958.6|40981.1|40961.1|40978.6|40958.6|2
1735614680000|2024-12-31 03:11:20|40979.6|40959.6|40978.6|40958.6|40983.6|40963.6|40978.6|40958.6|5
1735614690000|2024-12-31 03:11:30|40977.7|40957.7|40978.6|40958.6|40978.6|40958.6|40977.7|40957.7|2
1735614700000|2024-12-31 03:11:40|40980.2|40960.2|40981.1|40961.1|40981.1|40961.1|40980.2|40960.2|0
1735614710000|2024-12-31 03:11:50|40982.7|40962.7|40983.6|40963.6|40983.6|40963.6|40982.7|40962.7|1
1735614720000|2024-12-31 03:12:00|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|40986.1|40966.1|0
1735614740000|2024-12-31 03:12:20|40987.7|40967.7|40983.6|40963.6|40988.6|40968.6|40983.6|40963.6|2
1735614750000|2024-12-31 03:12:30|40988.6|40968.6|40986.1|40966.1|40988.6|40968.6|40986.1|40966.1|2
1735614760000|2024-12-31 03:12:40|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|40988.6|40968.6|1
1735614770000|2024-12-31 03:12:50|40991.1|40971.1|40991.1|40971.1|40991.1|40971.1|40988.6|40968.6|5
1735614780000|2024-12-31 03:13:00|40993.6|40973.6|40996.1|40976.1|40998.6|40978.6|40993.6|40973.6|1
1735614790000|2024-12-31 03:13:10|40994.6|40974.6|40998.6|40978.6|40998.6|40978.6|40993.6|40973.6|2
1735614800000|2024-12-31 03:13:20|40996.1|40976.1|40998.6|40978.6|40998.6|40978.6|40996.1|40976.1|1
1735614810000|2024-12-31 03:13:30|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40994.6|40974.6|0
1735614820000|2024-12-31 03:13:40|40998.6|40978.6|40998.6|40978.6|41000.2|40980.2|40998.6|40978.6|4
1735614830000|2024-12-31 03:13:50|40997.7|40977.7|41001.1|40981.1|41001.1|40981.1|40997.1|40977.1|2
1735614840000|2024-12-31 03:14:00|41000.2|40980.2|40998.6|40978.6|41000.2|40980.2|40998.6|40978.6|0
1735614850000|2024-12-31 03:14:10|41001.1|40981.1|40996.1|40976.1|41001.1|40981.1|40996.1|40976.1|1
1735614860000|2024-12-31 03:14:20|40997.7|40977.7|40998.6|40978.6|40998.6|40978.6|40996.1|40976.1|0
1735614870000|2024-12-31 03:14:30|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|40996.1|40976.1|0
1735614880000|2024-12-31 03:14:40|40998.6|40978.6|40998.6|40978.6|41001.1|40981.1|40998.6|40978.6|0
1735614890000|2024-12-31 03:14:50|40996.1|40976.1|41001.1|40981.1|41001.1|40981.1|40996.1|40976.1|7
1735614900000|2024-12-31 03:15:00|41002.7|40982.7|41003.6|40983.6|41003.6|40983.6|40998.6|40978.6|1
1735614910000|2024-12-31 03:15:10|41006.1|40986.1|41008.6|40988.6|41008.6|40988.6|41006.1|40986.1|3
1735614920000|2024-12-31 03:15:20|41010.2|40990.2|41008.6|40988.6|41011.1|40991.1|41008.6|40988.6|0
1735614930000|2024-12-31 03:15:30|||||||||1
1735614940000|2024-12-31 03:15:40|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|41009.6|40989.6|0
1735614950000|2024-12-31 03:15:50|41011.1|40991.1|41012.1|40992.1|41012.1|40992.1|41011.1|40991.1|0
1735614960000|2024-12-31 03:16:00|41013.6|40993.6|41013.6|40993.6|41016.1|40996.1|41013.6|40993.6|2
1735614970000|2024-12-31 03:16:10|41012.1|40992.1|41011.1|40991.1|41012.1|40992.1|41010.5|40990.5|3
1735614990000|2024-12-31 03:16:30|41012.7|40992.7|41016.1|40996.1|41016.1|40996.1|41012.7|40992.7|0
1735615020000|2024-12-31 03:17:00|41018.6|40998.6|41016.1|40996.1|41018.6|40998.6|41013.6|40993.6|4
1735615030000|2024-12-31 03:17:10|41014.6|40994.6|41018.6|40998.6|41018.6|40998.6|41014.6|40994.6|3
1735615040000|2024-12-31 03:17:20|41019.6|40999.6|41018.6|40998.6|41019.6|40999.6|41018.6|40998.6|2
1735615050000|2024-12-31 03:17:30|41016.1|40996.1|41020.2|41000.2|41020.2|41000.2|41016.1|40996.1|2
1735615060000|2024-12-31 03:17:40|41018.6|40998.6|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|2
1735615070000|2024-12-31 03:17:50|41023.6|41003.6|41018.6|40998.6|41023.6|41003.6|41018.6|40998.6|0
1735615080000|2024-12-31 03:18:00|41020.2|41000.2|41018.6|40998.6|41020.2|41000.2|41018.6|40998.6|1
1735615100000|2024-12-31 03:18:20|41023.6|41003.6|41021.1|41001.1|41023.6|41003.6|41021.1|41001.1|3
1735615110000|2024-12-31 03:18:30|41022.7|41002.7|41023.6|41003.6|41023.6|41003.6|41022.7|41002.7|0
1735615120000|2024-12-31 03:18:40|41025.2|41005.2|41025.2|41005.2|41026.1|41006.1|41022.1|41002.1|2
1735615130000|2024-12-31 03:18:50|41023.6|41003.6|41023.6|41003.6|41026.1|41006.1|41023.6|41003.6|0
1735615140000|2024-12-31 03:19:00|41022.1|41002.1|41021.1|41001.1|41023.6|41003.6|41019.6|40999.6|0
1735615160000|2024-12-31 03:19:20|41023.6|41003.6|41019.6|40999.6|41023.6|41003.6|41019.6|40999.6|1
1735615170000|2024-12-31 03:19:30|41021.1|41001.1|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|1
1735615180000|2024-12-31 03:19:40|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|0
1735615190000|2024-12-31 03:19:50|||||||||1
1735615210000|2024-12-31 03:20:10|41017.7|40997.7|41018.6|40998.6|41018.6|40998.6|41016.1|40996.1|0
1735615220000|2024-12-31 03:20:20|41016.1|40996.1|41015.2|40995.2|41016.1|40996.1|41013.6|40993.6|0
1735615230000|2024-12-31 03:20:30|41016.1|40996.1|41013.6|40993.6|41016.1|40996.1|41013.6|40993.6|0
1735615240000|2024-12-31 03:20:40|41012.1|40992.1|41013.6|40993.6|41013.6|40993.6|41012.1|40992.1|0
1735615250000|2024-12-31 03:20:50|41012.7|40992.7|41015.2|40995.2|41015.2|40995.2|41011.1|40991.1|0
1735615260000|2024-12-31 03:21:00|41016.1|40996.1|41011.1|40991.1|41016.1|40996.1|41011.1|40991.1|0
1735615270000|2024-12-31 03:21:10|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|41008.6|40988.6|0
1735615290000|2024-12-31 03:21:30|41006.1|40986.1|41006.1|40986.1|41008.6|40988.6|41006.1|40986.1|0
1735615300000|2024-12-31 03:21:40|41003.6|40983.6|41008.6|40988.6|41008.6|40988.6|41003.6|40983.6|1
1735615310000|2024-12-31 03:21:50|41011.1|40991.1|41015.2|40995.2|41015.2|40995.2|41011.1|40991.1|2
1735615320000|2024-12-31 03:22:00|41018.6|40998.6|41021.1|41001.1|41021.1|41001.1|41018.6|40998.6|7
1735615330000|2024-12-31 03:22:10|41023.6|41003.6|41023.6|41003.6|41026.1|41006.1|41023.6|41003.6|5
1735615340000|2024-12-31 03:22:20|41026.1|41006.1|41024.6|41004.6|41026.1|41006.1|41024.6|41004.6|2
1735615350000|2024-12-31 03:22:30|41023.6|41003.6|41021.1|41001.1|41023.6|41003.6|41021.1|41001.1|1
1735615360000|2024-12-31 03:22:40|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|41018.6|40998.6|2
1735615370000|2024-12-31 03:22:50|41017.7|40997.7|41016.1|40996.1|41017.7|40997.7|41016.1|40996.1|3
1735615380000|2024-12-31 03:23:00|41014.6|40994.6|41018.6|40998.6|41018.6|40998.6|41014.6|40994.6|3
1735615390000|2024-12-31 03:23:10|41019.6|40999.6|41021.1|41001.1|41023.6|41003.6|41019.6|40999.6|2
1735615410000|2024-12-31 03:23:30|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|41023.6|41003.6|0
1735615420000|2024-12-31 03:23:40|41024.6|41004.6|41026.1|41006.1|41028.6|41008.6|41024.6|41004.6|0
1735615430000|2024-12-31 03:23:50|41028.6|41008.6|41026.1|41006.1|41028.6|41008.6|41026.1|41006.1|0
1735615440000|2024-12-31 03:24:00|41027.7|41007.7|41028.6|41008.6|41028.6|41008.6|41027.7|41007.7|0
1735615450000|2024-12-31 03:24:10|41030.2|41010.2|41031.1|41011.1|41031.1|41011.1|41030.2|41010.2|1
1735615480000|2024-12-31 03:24:40|41032.7|41012.7|41033.6|41013.6|41033.6|41013.6|41032.7|41012.7|0
1735615490000|2024-12-31 03:24:50|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|41032.7|41012.7|2
1735615500000|2024-12-31 03:25:00|41033.6|41013.6|41031.1|41011.1|41033.6|41013.6|41031.1|41011.1|1
1735615510000|2024-12-31 03:25:10|41029.6|41009.6|41028.6|41008.6|41029.6|41009.6|41028.6|41008.6|2
1735615520000|2024-12-31 03:25:20|41030.2|41010.2|41031.1|41011.1|41033.6|41013.6|41028.6|41008.6|0
1735615530000|2024-12-31 03:25:30|41032.7|41012.7|41033.6|41013.6|41033.6|41013.6|41032.7|41012.7|1
1735615550000|2024-12-31 03:25:50|41036.1|41016.1|41036.1|41016.1|41036.1|41016.1|41033.6|41013.6|2
1735615570000|2024-12-31 03:26:10|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|41038.6|41018.6|4
1735615580000|2024-12-31 03:26:20|41040.2|41020.2|41043.6|41023.6|41043.6|41023.6|41040.2|41020.2|0
1735615590000|2024-12-31 03:26:30|41041.1|41021.1|41043.6|41023.6|41043.6|41023.6|41041.1|41021.1|0
1735615600000|2024-12-31 03:26:40|41046.1|41026.1|41048.6|41028.6|41053.6|41033.6|41046.1|41026.1|18
1735615610000|2024-12-31 03:26:50|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|4
1735615620000|2024-12-31 03:27:00|41043.6|41023.6|41042.1|41022.1|41046.1|41026.1|41042.1|41022.1|0
1735615630000|2024-12-31 03:27:10|41044.6|41024.6|41043.6|41023.6|41044.6|41024.6|41042.1|41022.1|8
1735615640000|2024-12-31 03:27:20|41044.6|41024.6|41046.1|41026.1|41046.1|41026.1|41044.6|41024.6|5
1735615650000|2024-12-31 03:27:30|41043.6|41023.6|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|5
1735615660000|2024-12-31 03:27:40|41045.2|41025.2|41043.6|41023.6|41046.1|41026.1|41043.6|41023.6|1
1735615670000|2024-12-31 03:27:50|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|41046.1|41026.1|0
1735615680000|2024-12-31 03:28:00|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|41046.2|41026.2|0
1735615690000|2024-12-31 03:28:10|41044.6|41024.6|41041.2|41021.2|41044.6|41024.6|41041.2|41021.2|1
1735615700000|2024-12-31 03:28:20|41039.6|41019.6|41037.1|41017.1|41039.6|41019.6|41037.1|41017.1|1
1735615710000|2024-12-31 03:28:30|41036.2|41016.2|41036.2|41016.2|41036.2|41016.2|41036.2|41016.2|0
1735615730000|2024-12-31 03:28:50|41033.7|41013.7|41031.2|41011.2|41033.7|41013.7|41031.2|41011.2|0
1735615740000|2024-12-31 03:29:00|41029.6|41009.6|41023.7|41003.7|41029.6|41009.6|41023.7|41003.7|12
1735615750000|2024-12-31 03:29:10|41021.2|41001.2|41021.2|41001.2|41023.7|41003.7|41018.7|40998.7|4
1735615760000|2024-12-31 03:29:20|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|41018.7|40998.7|2
1735615770000|2024-12-31 03:29:30|41017.1|40997.1|41016.2|40996.2|41017.1|40997.1|41016.2|40996.2|1
1735615780000|2024-12-31 03:29:40|41017.7|40997.7|41021.2|41001.2|41021.2|41001.2|41017.7|40997.7|2
1735615790000|2024-12-31 03:29:50|41018.7|40998.7|41021.2|41001.2|41021.2|41001.2|41016.2|40996.2|4
1735615800000|2024-12-31 03:30:00|41018.7|40998.7|41016.2|40996.2|41018.7|40998.7|41016.2|40996.2|4
1735615820000|2024-12-31 03:30:20|41017.7|40997.7|41018.7|40998.7|41018.7|40998.7|41017.1|40997.1|0
1735615850000|2024-12-31 03:30:50|||||||||1
1735615900000|2024-12-31 03:31:40|41020.2|41000.2|41021.2|41001.2|41021.2|41001.2|41020.2|41000.2|0
1735615910000|2024-12-31 03:31:50|41019.6|40999.6|41018.7|40998.7|41019.6|40999.6|41018.7|40998.7|0
1735615920000|2024-12-31 03:32:00|41016.2|40996.2|41014.6|40994.6|41016.2|40996.2|41014.6|40994.6|5
1735615940000|2024-12-31 03:32:20|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|41011.2|40991.2|3
1735615970000|2024-12-31 03:32:50|41013.7|40993.7|41013.7|40993.7|41013.7|40993.7|41013.7|40993.7|1
1735615980000|2024-12-31 03:33:00|41008.7|40988.7|41008.7|40988.7|41008.7|40988.7|41008.7|40988.7|1
1735615990000|2024-12-31 03:33:10|41007.1|40987.1|41006.2|40986.2|41008.7|40988.7|41006.2|40986.2|2
1735616010000|2024-12-31 03:33:30|41007.7|40987.7|41003.7|40983.7|41008.7|40988.7|41003.7|40983.7|4
1735616040000|2024-12-31 03:34:00|||||||||1
1735616050000|2024-12-31 03:34:10|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|41001.2|40981.2|1
1735616070000|2024-12-31 03:34:30|40996.2|40976.2|40992.1|40972.1|40996.2|40976.2|40992.1|40972.1|3
1735616090000|2024-12-31 03:34:50|40993.7|40973.7|40992.1|40972.1|40993.7|40973.7|40992.1|40972.1|1
1735616100000|2024-12-31 03:35:00|||||||||2
1735616110000|2024-12-31 03:35:10|40993.7|40973.7|40992.1|40972.1|40993.7|40973.7|40992.1|40972.1|0
1735616130000|2024-12-31 03:35:30|40989.6|40969.6|40988.7|40968.7|40989.6|40969.6|40988.7|40968.7|0
1735616160000|2024-12-31 03:36:00|40987.1|40967.1|40983.7|40963.7|40987.1|40967.1|40983.7|40963.7|0
1735616170000|2024-12-31 03:36:10|40981.2|40961.2|40983.7|40963.7|40983.7|40963.7|40981.2|40961.2|4
1735616190000|2024-12-31 03:36:30|||||||||1
1735616200000|2024-12-31 03:36:40|40981.8|40961.8|40980.2|40960.2|40981.8|40961.8|40980.2|40960.2|1
1735616210000|2024-12-31 03:36:50|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|40978.7|40958.7|1
1735616220000|2024-12-31 03:37:00|||||||||4
1735616230000|2024-12-31 03:37:10|||||||||1
1735616250000|2024-12-31 03:37:30|||||||||3
1735616260000|2024-12-31 03:37:40|40981.2|40961.2|40988.7|40968.7|40988.7|40968.7|40981.2|40961.2|4
1735616270000|2024-12-31 03:37:50|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|40987.7|40967.7|0
1735616280000|2024-12-31 03:38:00|40988.7|40968.7|40991.2|40971.2|40991.2|40971.2|40988.7|40968.7|1
1735616290000|2024-12-31 03:38:10|40992.7|40972.7|40997.7|40977.7|40997.7|40977.7|40992.7|40972.7|0
1735616310000|2024-12-31 03:38:30|40999.3|40979.3|40996.2|40976.2|40999.3|40979.3|40996.2|40976.2|0
1735616340000|2024-12-31 03:39:00|40997.7|40977.7|40993.7|40973.7|40998.7|40978.7|40993.7|40973.7|1
1735616380000|2024-12-31 03:39:40|40992.7|40972.7|40991.2|40971.2|40992.7|40972.7|40991.2|40971.2|1
1735616390000|2024-12-31 03:39:50|40992.7|40972.7|40991.2|40971.2|40992.7|40972.7|40991.2|40971.2|0
1735616400000|2024-12-31 03:40:00|40992.1|40972.1|40993.7|40973.7|40993.7|40973.7|40991.2|40971.2|0
1735616440000|2024-12-31 03:40:40|40995.2|40975.2|40996.2|40976.2|40996.2|40976.2|40995.2|40975.2|1
1735616470000|2024-12-31 03:41:10|40998.7|40978.7|40996.2|40976.2|40998.7|40978.7|40996.2|40976.2|1
1735616480000|2024-12-31 03:41:20|40997.7|40977.7|40998.7|40978.7|40998.7|40978.7|40997.7|40977.7|0
1735616490000|2024-12-31 03:41:30|40997.1|40977.1|40998.7|40978.7|40998.7|40978.7|40997.1|40977.1|0
1735616520000|2024-12-31 03:42:00|40997.1|40977.1|40996.2|40976.2|40997.1|40977.1|40996.2|40976.2|1
1735616540000|2024-12-31 03:42:20|40998.7|40978.7|40993.7|40973.7|40998.7|40978.7|40993.7|40973.7|3
1735616550000|2024-12-31 03:42:30|40992.7|40972.7|40991.2|40971.2|40992.7|40972.7|40991.2|40971.2|1
1735616580000|2024-12-31 03:43:00|40988.7|40968.7|40986.2|40966.2|40988.7|40968.7|40986.2|40966.2|1
1735616600000|2024-12-31 03:43:20|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|40984.6|40964.6|1
1735616610000|2024-12-31 03:43:30|40983.7|40963.7|40983.7|40963.7|40986.2|40966.2|40983.7|40963.7|0
1735616630000|2024-12-31 03:43:50|40985.2|40965.2|40983.7|40963.7|40986.2|40966.2|40983.7|40963.7|0
1735616640000|2024-12-31 03:44:00|40984.6|40964.6|40986.2|40966.2|40986.2|40966.2|40984.6|40964.6|1
1735616650000|2024-12-31 03:44:10|||||||||3
1735616670000|2024-12-31 03:44:30|40984.6|40964.6|40986.2|40966.2|40986.2|40966.2|40983.7|40963.7|0
1735616700000|2024-12-31 03:45:00|40987.7|40967.7|40988.7|40968.7|40988.7|40968.7|40987.7|40967.7|0
1735616730000|2024-12-31 03:45:30|||||||||1
1735616740000|2024-12-31 03:45:40|40984.6|40964.6|40971.2|40951.2|40984.6|40964.6|40971.2|40951.2|13
1735616750000|2024-12-31 03:45:50|40969.6|40949.6|40964.6|40944.6|40969.6|40949.6|40964.6|40944.6|3
1735616760000|2024-12-31 03:46:00|40942.1|40922.1|40948.7|40928.7|40952.7|40932.7|40941.2|40921.2|22
1735616770000|2024-12-31 03:46:10|40947.1|40927.1|40949.6|40929.6|40949.6|40929.6|40947.1|40927.1|2
1735616780000|2024-12-31 03:46:20|40948.7|40928.7|40947.1|40927.1|40949.6|40929.6|40947.1|40927.1|0
1735616790000|2024-12-31 03:46:30|40949.6|40929.6|40949.6|40929.6|40949.6|40929.6|40947.1|40927.1|1
1735616800000|2024-12-31 03:46:40|40947.1|40927.1|40943.7|40923.7|40947.1|40927.1|40943.7|40923.7|4
1735616810000|2024-12-31 03:46:50|40941.2|40921.2|40943.7|40923.7|40943.7|40923.7|40941.2|40921.2|2
1735616820000|2024-12-31 03:47:00|40941.2|40921.2|40941.2|40921.2|40943.7|40923.7|40941.2|40921.2|2
1735616830000|2024-12-31 03:47:10|||||||||3
1735616840000|2024-12-31 03:47:20|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|3
1735616850000|2024-12-31 03:47:30|40942.8|40922.8|40943.7|40923.7|40943.7|40923.7|40938.7|40918.7|4
1735616860000|2024-12-31 03:47:40|40942.8|40922.8|40942.8|40922.8|40943.7|40923.7|40941.2|40921.2|0
1735616870000|2024-12-31 03:47:50|40943.7|40923.7|40941.2|40921.2|40943.7|40923.7|40941.2|40921.2|0
1735616880000|2024-12-31 03:48:00|40939.6|40919.6|40938.7|40918.7|40939.6|40919.6|40937.1|40917.1|1
1735616890000|2024-12-31 03:48:10|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|4
1735616900000|2024-12-31 03:48:20|40934.7|40914.7|40933.7|40913.7|40934.7|40914.7|40931.2|40911.2|1
1735616910000|2024-12-31 03:48:30|40931.2|40911.2|40938.7|40918.7|40938.7|40918.7|40931.2|40911.2|10
1735616920000|2024-12-31 03:48:40|40937.2|40917.2|40938.7|40918.7|40938.7|40918.7|40936.2|40916.2|2
1735616930000|2024-12-31 03:48:50|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|1
1735616940000|2024-12-31 03:49:00|40936.2|40916.2|40938.7|40918.7|40938.7|40918.7|40936.2|40916.2|1
1735616950000|2024-12-31 03:49:10|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|6
1735616960000|2024-12-31 03:49:20|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|0
1735616970000|2024-12-31 03:49:30|40937.8|40917.8|40936.2|40916.2|40937.8|40917.8|40936.2|40916.2|2
1735616980000|2024-12-31 03:49:40|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|1
1735616990000|2024-12-31 03:49:50|||||||||1
1735617000000|2024-12-31 03:50:00|40940.3|40920.3|40938.7|40918.7|40941.2|40921.2|40938.7|40918.7|0
1735617020000|2024-12-31 03:50:20|40940.3|40920.3|40941.2|40921.2|40941.2|40921.2|40940.3|40920.3|11
1735617030000|2024-12-31 03:50:30|40938.7|40918.7|40938.7|40918.7|40941.2|40921.2|40938.7|40918.7|2
1735617040000|2024-12-31 03:50:40|40939.7|40919.7|40942.2|40922.2|40942.2|40922.2|40939.7|40919.7|8
1735617090000|2024-12-31 03:51:30|||||||||1
1735617100000|2024-12-31 03:51:40|40946.2|40926.2|40947.2|40927.2|40947.2|40927.2|40946.2|40926.2|6
1735617110000|2024-12-31 03:51:50|40948.1|40928.1|40947.2|40927.2|40949.7|40929.7|40947.2|40927.2|9
1735617120000|2024-12-31 03:52:00|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|40946.2|40926.2|2
1735617130000|2024-12-31 03:52:10|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|4
1735617140000|2024-12-31 03:52:20|||||||||3
1735617160000|2024-12-31 03:52:40|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|0
1735617180000|2024-12-31 03:53:00|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|1
1735617190000|2024-12-31 03:53:10|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|1
1735617220000|2024-12-31 03:53:40|40937.2|40917.2|40934.7|40914.7|40937.2|40917.2|40934.7|40914.7|2
1735617230000|2024-12-31 03:53:50|40941.2|40921.2|40953.7|40933.7|40953.7|40933.7|40941.2|40921.2|14
1735617240000|2024-12-31 03:54:00|40952.8|40932.8|40951.2|40931.2|40952.8|40932.8|40951.2|40931.2|2
1735617250000|2024-12-31 03:54:10|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|1
1735617260000|2024-12-31 03:54:20|40947.2|40927.2|40943.7|40923.7|40947.2|40927.2|40943.7|40923.7|2
1735617270000|2024-12-31 03:54:30|40942.8|40922.8|40941.2|40921.2|40942.8|40922.8|40941.2|40921.2|11
1735617300000|2024-12-31 03:55:00|40940.3|40920.3|40941.2|40921.2|40941.2|40921.2|40940.3|40920.3|10
1735617310000|2024-12-31 03:55:10|40943.7|40923.7|40945.3|40925.3|40945.3|40925.3|40938.7|40918.7|4
1735617320000|2024-12-31 03:55:20|40943.7|40923.7|40943.7|40923.7|40945.3|40925.3|40943.7|40923.7|8
1735617340000|2024-12-31 03:55:40|||||||||1
1735617350000|2024-12-31 03:55:50|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|40937.8|40917.8|2
1735617360000|2024-12-31 03:56:00|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|40943.7|40923.7|1
1735617370000|2024-12-31 03:56:10|40945.3|40925.3|40945.3|40925.3|40945.3|40925.3|40945.3|40925.3|0
1735617380000|2024-12-31 03:56:20|40946.8|40926.8|40951.2|40931.2|40951.2|40931.2|40946.8|40926.8|0
1735617390000|2024-12-31 03:56:30|||||||||2
1735617400000|2024-12-31 03:56:40|40949.7|40929.7|40948.7|40928.7|40951.2|40931.2|40948.7|40928.7|5
1735617410000|2024-12-31 03:56:50|40946.2|40926.2|40951.2|40931.2|40951.2|40931.2|40946.2|40926.2|1
1735617420000|2024-12-31 03:57:00|40948.7|40928.7|40951.2|40931.2|40951.2|40931.2|40948.7|40928.7|0
1735617430000|2024-12-31 03:57:10|40948.7|40928.7|40943.7|40923.7|40948.7|40928.7|40942.2|40922.2|18
1735617440000|2024-12-31 03:57:20|40942.8|40922.8|40937.8|40917.8|40942.8|40922.8|40937.8|40917.8|4
1735617450000|2024-12-31 03:57:30|40936.2|40916.2|40938.7|40918.7|40938.7|40918.7|40936.2|40916.2|0
1735617460000|2024-12-31 03:57:40|||||||||3
1735617470000|2024-12-31 03:57:50|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|40936.2|40916.2|13
1735617480000|2024-12-31 03:58:00|40935.3|40915.3|40928.7|40908.7|40935.3|40915.3|40928.7|40908.7|10
1735617490000|2024-12-31 03:58:10|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|1
1735617500000|2024-12-31 03:58:20|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|1
1735617520000|2024-12-31 03:58:40|40928.7|40908.7|40930.3|40910.3|40930.3|40910.3|40928.7|40908.7|3
1735617530000|2024-12-31 03:58:50|40928.7|40908.7|40928.7|40908.7|40930.3|40910.3|40928.7|40908.7|2
1735617540000|2024-12-31 03:59:00|40927.8|40907.8|40928.7|40908.7|40928.7|40908.7|40926.2|40906.2|4
1735617550000|2024-12-31 03:59:10|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|2
1735617560000|2024-12-31 03:59:20|40925.3|40905.3|40923.7|40903.7|40925.3|40905.3|40923.7|40903.7|1
1735617570000|2024-12-31 03:59:30|40921.2|40901.2|40918.7|40898.7|40921.2|40901.2|40918.7|40898.7|7
1735617580000|2024-12-31 03:59:40|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|40921.2|40901.2|6
1735617590000|2024-12-31 03:59:50|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|40921.2|40901.2|0
1735617600000|2024-12-31 04:00:00|40925.3|40905.3|40926.8|40906.8|40926.8|40906.8|40921.2|40901.2|6
1735617610000|2024-12-31 04:00:10|40927.8|40907.8|40927.8|40907.8|40930.3|40910.3|40927.8|40907.8|0
1735617620000|2024-12-31 04:00:20|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|40926.2|40906.2|4
1735617640000|2024-12-31 04:00:40|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|0
1735617650000|2024-12-31 04:00:50|40924.7|40904.7|40926.2|40906.2|40926.2|40906.2|40924.7|40904.7|2
1735617660000|2024-12-31 04:01:00|40927.2|40907.2|40923.7|40903.7|40927.2|40907.2|40923.7|40903.7|7
1735617670000|2024-12-31 04:01:10|||||||||2
1735617680000|2024-12-31 04:01:20|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|0
1735617690000|2024-12-31 04:01:30|40923.7|40903.7|40919.7|40899.7|40923.7|40903.7|40919.7|40899.7|6
1735617700000|2024-12-31 04:01:40|40923.7|40903.7|40923.7|40903.7|40923.7|40903.7|40921.2|40901.2|6
1735617720000|2024-12-31 04:02:00|||||||||1
1735617730000|2024-12-31 04:02:10|||||||||3
1735617780000|2024-12-31 04:03:00|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|2
1735617830000|2024-12-31 04:03:50|||||||||1
1735617840000|2024-12-31 04:04:00|40931.2|40911.2|40936.2|40916.2|40936.2|40916.2|40931.2|40911.2|14
1735617860000|2024-12-31 04:04:20|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|40938.7|40918.7|4
1735617880000|2024-12-31 04:04:40|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|40941.2|40921.2|2
1735617890000|2024-12-31 04:04:50|40939.7|40919.7|40938.7|40918.7|40939.7|40919.7|40938.7|40918.7|0
1735617900000|2024-12-31 04:05:00|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|40937.2|40917.2|4
1735617910000|2024-12-31 04:05:10|40938.7|40918.7|40940.3|40920.3|40940.3|40920.3|40936.2|40916.2|0
1735617930000|2024-12-31 04:05:30|40938.7|40918.7|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|0
1735617940000|2024-12-31 04:05:40|40937.8|40917.8|40941.2|40921.2|40941.2|40921.2|40936.2|40916.2|3
1735617950000|2024-12-31 04:05:50|40942.8|40922.8|40943.7|40923.7|40943.7|40923.7|40942.8|40922.8|3
1735617990000|2024-12-31 04:06:30|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|40948.7|40928.7|3
1735618000000|2024-12-31 04:06:40|40950.3|40930.3|40950.3|40930.3|40950.3|40930.3|40950.3|40930.3|3
1735618010000|2024-12-31 04:06:50|40951.2|40931.2|40952.8|40932.8|40952.8|40932.8|40951.2|40931.2|0
1735618020000|2024-12-31 04:07:00|40953.7|40933.7|40952.8|40932.8|40953.7|40933.7|40950.3|40930.3|1
1735618040000|2024-12-31 04:07:20|40950.3|40930.3|40948.8|40928.8|40950.3|40930.3|40948.8|40928.8|4
1735618050000|2024-12-31 04:07:30|||||||||2
1735618070000|2024-12-31 04:07:50|||||||||5
1735618090000|2024-12-31 04:08:10|40947.8|40927.8|40947.8|40927.8|40947.8|40927.8|40947.8|40927.8|0
1735618110000|2024-12-31 04:08:30|40946.9|40926.9|40945.3|40925.3|40946.9|40926.9|40945.3|40925.3|1
1735618130000|2024-12-31 04:08:50|||||||||1
1735618140000|2024-12-31 04:09:00|40943.8|40923.8|40942.8|40922.8|40943.8|40923.8|40942.8|40922.8|1
1735618150000|2024-12-31 04:09:10|40941.3|40921.3|40941.3|40921.3|40941.3|40921.3|40941.3|40921.3|1
1735618160000|2024-12-31 04:09:20|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|0
1735618180000|2024-12-31 04:09:40|40942.8|40922.8|40942.8|40922.8|40942.8|40922.8|40940.3|40920.3|2
1735618190000|2024-12-31 04:09:50|||||||||1
1735618200000|2024-12-31 04:10:00|||||||||1
1735618230000|2024-12-31 04:10:30|40943.8|40923.8|40943.8|40923.8|40943.8|40923.8|40943.8|40923.8|0
1735618240000|2024-12-31 04:10:40|40945.3|40925.3|40949.7|40929.7|40949.7|40929.7|40945.3|40925.3|0
1735618290000|2024-12-31 04:11:30|40951.3|40931.3|40951.3|40931.3|40951.3|40931.3|40951.3|40931.3|0
1735618300000|2024-12-31 04:11:40|40953.8|40933.8|40956.3|40936.3|40956.3|40936.3|40953.8|40933.8|2
1735618310000|2024-12-31 04:11:50|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|0
1735618320000|2024-12-31 04:12:00|||||||||1
1735618340000|2024-12-31 04:12:20|40950.7|40930.7|40943.8|40923.8|40950.7|40930.7|40943.8|40923.8|1
1735618380000|2024-12-31 04:13:00|40941.3|40921.3|40938.8|40918.8|40941.3|40921.3|40938.8|40918.8|2
1735618390000|2024-12-31 04:13:10|||||||||2
1735618420000|2024-12-31 04:13:40|||||||||1
1735618450000|2024-12-31 04:14:10|40941.3|40921.3|40952.8|40932.8|40952.8|40932.8|40941.3|40921.3|12
1735618460000|2024-12-31 04:14:20|40951.3|40931.3|40953.8|40933.8|40953.8|40933.8|40951.3|40931.3|0
1735618470000|2024-12-31 04:14:30|40951.3|40931.3|40953.8|40933.8|40953.8|40933.8|40951.3|40931.3|7
1735618480000|2024-12-31 04:14:40|40952.2|40932.2|40951.3|40931.3|40952.2|40932.2|40951.3|40931.3|1
1735618500000|2024-12-31 04:15:00|40952.8|40932.8|40953.8|40933.8|40953.8|40933.8|40952.8|40932.8|2
1735618520000|2024-12-31 04:15:20|40955.3|40935.3|40957.8|40937.8|40957.8|40937.8|40955.3|40935.3|0
1735618570000|2024-12-31 04:16:10|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|1
1735618580000|2024-12-31 04:16:20|40962.8|40942.8|40963.8|40943.8|40963.8|40943.8|40962.8|40942.8|2
1735618590000|2024-12-31 04:16:30|40960.3|40940.3|40958.8|40938.8|40960.3|40940.3|40958.8|40938.8|3
1735618620000|2024-12-31 04:17:00|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|40960.3|40940.3|0
1735618640000|2024-12-31 04:17:20|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|40958.8|40938.8|2
1735618650000|2024-12-31 04:17:30|40953.8|40933.8|40957.8|40937.8|40957.8|40937.8|40953.8|40933.8|15
1735618660000|2024-12-31 04:17:40|40958.8|40938.8|40962.2|40942.2|40962.2|40942.2|40958.8|40938.8|14
1735618670000|2024-12-31 04:17:50|40963.8|40943.8|40963.8|40943.8|40963.8|40943.8|40963.8|40943.8|0
1735618680000|2024-12-31 04:18:00|40962.8|40942.8|40963.8|40943.8|40963.8|40943.8|40961.3|40941.3|0
1735618700000|2024-12-31 04:18:20|40962.2|40942.2|40961.3|40941.3|40962.2|40942.2|40961.3|40941.3|1
1735618730000|2024-12-31 04:18:50|40963.8|40943.8|40961.3|40941.3|40963.8|40943.8|40961.3|40941.3|1
1735618770000|2024-12-31 04:19:30|40959.7|40939.7|40960.3|40940.3|40960.3|40940.3|40958.8|40938.8|2
1735618780000|2024-12-31 04:19:40|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|40962.8|40942.8|0
1735618790000|2024-12-31 04:19:50|40961.9|40941.9|40958.8|40938.8|40961.9|40941.9|40958.8|40938.8|3
1735618800000|2024-12-31 04:20:00|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|0
1735618810000|2024-12-31 04:20:10|40957.8|40937.8|40956.3|40936.3|40958.8|40938.8|40956.3|40936.3|0
1735618850000|2024-12-31 04:20:50|40957.2|40937.2|40965.3|40945.3|40965.3|40945.3|40957.2|40937.2|4
1735618860000|2024-12-31 04:21:00|40966.9|40946.9|40967.8|40947.8|40967.8|40947.8|40966.9|40946.9|7
1735618880000|2024-12-31 04:21:20|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|2
1735618890000|2024-12-31 04:21:30|40967.2|40947.2|40966.3|40946.3|40967.2|40947.2|40963.8|40943.8|1
1735618920000|2024-12-31 04:22:00|40963.8|40943.8|40966.3|40946.3|40966.3|40946.3|40963.8|40943.8|0
1735618950000|2024-12-31 04:22:30|40967.8|40947.8|40968.8|40948.8|40968.8|40948.8|40967.8|40947.8|0
1735619010000|2024-12-31 04:23:30|||||||||1
1735619030000|2024-12-31 04:23:50|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|3
1735619040000|2024-12-31 04:24:00|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|0
1735619060000|2024-12-31 04:24:20|||||||||2
1735619070000|2024-12-31 04:24:30|40972.2|40952.2|40972.2|40952.2|40972.2|40952.2|40972.2|40952.2|1
1735619090000|2024-12-31 04:24:50|40971.3|40951.3|40968.8|40948.8|40971.3|40951.3|40968.8|40948.8|2
1735619100000|2024-12-31 04:25:00|40967.2|40947.2|40968.8|40948.8|40968.8|40948.8|40967.2|40947.2|0
1735619110000|2024-12-31 04:25:10|40967.2|40947.2|40968.8|40948.8|40968.8|40948.8|40967.2|40947.2|0
1735619210000|2024-12-31 04:26:50|40970.4|40950.4|40973.8|40953.8|40973.8|40953.8|40970.4|40950.4|3
1735619230000|2024-12-31 04:27:10|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|0
1735619240000|2024-12-31 04:27:20|40974.8|40954.8|40973.8|40953.8|40974.8|40954.8|40973.8|40953.8|0
1735619250000|2024-12-31 04:27:30|40975.4|40955.4|40976.9|40956.9|40976.9|40956.9|40975.4|40955.4|29
1735619260000|2024-12-31 04:27:40|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|0
1735619270000|2024-12-31 04:27:50|40977.9|40957.9|40976.3|40956.3|40978.8|40958.8|40976.3|40956.3|1
1735619280000|2024-12-31 04:28:00|40978.8|40958.8|40976.3|40956.3|40978.8|40958.8|40976.3|40956.3|2
1735619290000|2024-12-31 04:28:10|||||||||4
1735619320000|2024-12-31 04:28:40|40975.4|40955.4|40975.4|40955.4|40976.9|40956.9|40975.4|40955.4|7
1735619330000|2024-12-31 04:28:50|40976.9|40956.9|40973.8|40953.8|40977.9|40957.9|40973.8|40953.8|4
1735619340000|2024-12-31 04:29:00|40972.9|40952.9|40970.4|40950.4|40972.9|40952.9|40970.4|40950.4|3
1735619350000|2024-12-31 04:29:10|||||||||1
1735619360000|2024-12-31 04:29:20|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|40971.3|40951.3|1
1735619370000|2024-12-31 04:29:30|||||||||1
1735619380000|2024-12-31 04:29:40|40973.8|40953.8|40971.3|40951.3|40973.8|40953.8|40971.3|40951.3|2
1735619390000|2024-12-31 04:29:50|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|0
1735619400000|2024-12-31 04:30:00|||||||||2
1735619410000|2024-12-31 04:30:10|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|40968.8|40948.8|6
1735619420000|2024-12-31 04:30:20|40966.9|40946.9|40963.8|40943.8|40966.9|40946.9|40961.3|40941.3|7
1735619430000|2024-12-31 04:30:30|40962.3|40942.3|40963.8|40943.8|40963.8|40943.8|40961.3|40941.3|0
1735619440000|2024-12-31 04:30:40|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|2
1735619450000|2024-12-31 04:30:50|40963.8|40943.8|40961.3|40941.3|40963.8|40943.8|40961.3|40941.3|4
1735619460000|2024-12-31 04:31:00|40959.8|40939.8|40958.8|40938.8|40959.8|40939.8|40958.8|40938.8|0
1735619500000|2024-12-31 04:31:40|40960.4|40940.4|40960.4|40940.4|40960.4|40940.4|40960.4|40940.4|3
1735619510000|2024-12-31 04:31:50|40963.8|40943.8|40966.3|40946.3|40966.3|40946.3|40963.8|40943.8|1
1735619520000|2024-12-31 04:32:00|||||||||2
1735619540000|2024-12-31 04:32:20|||||||||2
1735619550000|2024-12-31 04:32:30|||||||||1
1735619580000|2024-12-31 04:33:00|40963.8|40943.8|40961.3|40941.3|40963.8|40943.8|40961.3|40941.3|4
1735619590000|2024-12-31 04:33:10|40960.4|40940.4|40958.8|40938.8|40960.4|40940.4|40958.8|40938.8|1
1735619600000|2024-12-31 04:33:20|||||||||1
1735619610000|2024-12-31 04:33:30|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|3
1735619620000|2024-12-31 04:33:40|40957.9|40937.9|40955.7|40935.7|40958.8|40938.8|40955.7|40935.7|5
1735619630000|2024-12-31 04:33:50|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|0
1735619640000|2024-12-31 04:34:00|40955.4|40935.4|40958.8|40938.8|40958.8|40938.8|40953.8|40933.8|1
1735619650000|2024-12-31 04:34:10|||||||||1
1735619680000|2024-12-31 04:34:40|40963.8|40943.8|40963.8|40943.8|40963.8|40943.8|40963.8|40943.8|1
1735619700000|2024-12-31 04:35:00|||||||||1
1735619770000|2024-12-31 04:36:10|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|40964.8|40944.8|0
1735619820000|2024-12-31 04:37:00|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|40976.3|40956.3|4
1735619830000|2024-12-31 04:37:10|||||||||1
1735619840000|2024-12-31 04:37:20|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|2
1735619870000|2024-12-31 04:37:50|40976.3|40956.3|40975.4|40955.4|40976.3|40956.3|40972.9|40952.9|0
1735619890000|2024-12-31 04:38:10|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|2
1735619900000|2024-12-31 04:38:20|40974.4|40954.4|40975.4|40955.4|40975.4|40955.4|40974.4|40954.4|0
1735619910000|2024-12-31 04:38:30|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|1
1735619920000|2024-12-31 04:38:40|40971.3|40951.3|40970.4|40950.4|40971.3|40951.3|40970.4|40950.4|0
1735619930000|2024-12-31 04:38:50|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|40972.9|40952.9|1
1735619950000|2024-12-31 04:39:10|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|40973.8|40953.8|0
1735619990000|2024-12-31 04:39:50|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|40975.4|40955.4|2
1735620000000|2024-12-31 04:40:00|40977.9|40957.9|40978.8|40958.8|40978.8|40958.8|40977.9|40957.9|0
1735620020000|2024-12-31 04:40:20|40977.9|40957.9|40981.3|40961.3|40981.3|40961.3|40977.9|40957.9|3
1735620100000|2024-12-31 04:41:40|40983.8|40963.8|40985.4|40965.4|40985.4|40965.4|40983.8|40963.8|2
1735620110000|2024-12-31 04:41:50|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|0
1735620120000|2024-12-31 04:42:00|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|8
1735620170000|2024-12-31 04:42:50|||||||||2
1735620180000|2024-12-31 04:43:00|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|2
1735620200000|2024-12-31 04:43:20|40987.9|40967.9|40988.8|40968.8|40988.8|40968.8|40987.9|40967.9|0
1735620210000|2024-12-31 04:43:30|40986.3|40966.3|40988.8|40968.8|40988.8|40968.8|40986.3|40966.3|3
1735620220000|2024-12-31 04:43:40|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|40986.3|40966.3|0
1735620240000|2024-12-31 04:44:00|40983.8|40963.8|40986.3|40966.3|40986.3|40966.3|40983.8|40963.8|0
1735620250000|2024-12-31 04:44:10|40984.8|40964.8|40986.3|40966.3|40986.3|40966.3|40984.8|40964.8|0
1735620260000|2024-12-31 04:44:20|40983.8|40963.8|40983.8|40963.8|40983.8|40963.8|40983.8|40963.8|0
1735620290000|2024-12-31 04:44:50|||||||||1
1735620300000|2024-12-31 04:45:00|40982.9|40962.9|40981.3|40961.3|40982.9|40962.9|40981.3|40961.3|0
1735620310000|2024-12-31 04:45:10|40982.9|40962.9|40986.3|40966.3|40986.3|40966.3|40982.9|40962.9|1
1735620320000|2024-12-31 04:45:20|40983.8|40963.8|40986.3|40966.3|40986.3|40966.3|40983.8|40963.8|1
1735620330000|2024-12-31 04:45:30|40983.8|40963.8|40986.3|40966.3|40986.3|40966.3|40983.8|40963.8|1
1735620350000|2024-12-31 04:45:50|40987.9|40967.9|40988.8|40968.8|40988.8|40968.8|40987.9|40967.9|0
1735620360000|2024-12-31 04:46:00|40987.9|40967.9|40983.9|40963.9|40987.9|40967.9|40983.8|40963.8|4
1735620420000|2024-12-31 04:47:00|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|0
1735620430000|2024-12-31 04:47:10|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|1
1735620440000|2024-12-31 04:47:20|40978.9|40958.9|40978.9|40958.9|40978.9|40958.9|40978.9|40958.9|0
1735620480000|2024-12-31 04:48:00|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|1
1735620490000|2024-12-31 04:48:10|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|0
1735620580000|2024-12-31 04:49:40|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|40980.4|40960.4|0
1735620590000|2024-12-31 04:49:50|40981.4|40961.4|40981.4|40961.4|40983.9|40963.9|40981.4|40961.4|4
1735620600000|2024-12-31 04:50:00|40983.9|40963.9|40981.4|40961.4|40983.9|40963.9|40981.4|40961.4|2
1735620610000|2024-12-31 04:50:10|||||||||2
1735620620000|2024-12-31 04:50:20|||||||||1
1735620630000|2024-12-31 04:50:30|40985.4|40965.4|40988.9|40968.9|40988.9|40968.9|40985.4|40965.4|15
1735620680000|2024-12-31 04:51:20|40990.8|40970.8|40996.4|40976.4|40996.4|40976.4|40990.8|40970.8|6
1735620760000|2024-12-31 04:52:40|40998.9|40978.9|40996.4|40976.4|40998.9|40978.9|40996.4|40976.4|1
1735620770000|2024-12-31 04:52:50|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|40998.9|40978.9|0
1735620790000|2024-12-31 04:53:10|40999.8|40979.8|40999.8|40979.8|40999.8|40979.8|40999.8|40979.8|2
1735620820000|2024-12-31 04:53:40|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|3
1735620840000|2024-12-31 04:54:00|41002.9|40982.9|41005.4|40985.4|41005.4|40985.4|41002.9|40982.9|2
1735620860000|2024-12-31 04:54:20|41008.9|40988.9|41011.4|40991.4|41011.4|40991.4|41008.9|40988.9|14
1735620870000|2024-12-31 04:54:30|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|1
1735620910000|2024-12-31 04:55:10|41015.4|40995.4|41016.4|40996.4|41016.4|40996.4|41015.4|40995.4|1
1735620940000|2024-12-31 04:55:40|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|1
1735620950000|2024-12-31 04:55:50|41013.9|40993.9|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|1
1735621010000|2024-12-31 04:56:50|||||||||3
1735621090000|2024-12-31 04:58:10|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|2
1735621110000|2024-12-31 04:58:30|41017.3|40997.3|41018.9|40998.9|41018.9|40998.9|41017.3|40997.3|0
1735621120000|2024-12-31 04:58:40|41017.3|40997.3|41016.4|40996.4|41017.3|40997.3|41016.4|40996.4|1
1735621140000|2024-12-31 04:59:00|41013.9|40993.9|41016.4|40996.4|41016.4|40996.4|41013.9|40993.9|0
1735621150000|2024-12-31 04:59:10|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|41013.9|40993.9|1
1735621160000|2024-12-31 04:59:20|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|41016.4|40996.4|0
1735621190000|2024-12-31 04:59:50|41015.4|40995.4|41011.4|40991.4|41015.4|40995.4|41011.4|40991.4|3
1735621200000|2024-12-31 05:00:00|41012.9|40992.9|41018.9|40998.9|41018.9|40998.9|41012.9|40992.9|4
1735621220000|2024-12-31 05:00:20|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|2
1735621230000|2024-12-31 05:00:30|||||||||1
1735621240000|2024-12-31 05:00:40|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|0
1735621250000|2024-12-31 05:00:50|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|2
1735621270000|2024-12-31 05:01:10|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|0
1735621280000|2024-12-31 05:01:20|41020.4|41000.4|41018.9|40998.9|41021.4|41001.4|41018.9|40998.9|0
1735621290000|2024-12-31 05:01:30|41019.8|40999.8|41018.9|40998.9|41021.4|41001.4|41018.9|40998.9|0
1735621310000|2024-12-31 05:01:50|||||||||3
1735621320000|2024-12-31 05:02:00|41017.3|40997.3|41013.9|40993.9|41017.3|40997.3|41013.9|40993.9|3
1735621330000|2024-12-31 05:02:10|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|41012.3|40992.3|0
1735621350000|2024-12-31 05:02:30|41011.4|40991.4|41007.3|40987.3|41011.4|40991.4|41007.3|40987.3|3
1735621360000|2024-12-31 05:02:40|41004.8|40984.8|41006.4|40986.4|41006.4|40986.4|41004.8|40984.8|0
1735621370000|2024-12-31 05:02:50|41003.9|40983.9|41006.4|40986.4|41006.4|40986.4|41003.9|40983.9|0
1735621380000|2024-12-31 05:03:00|||||||||1
1735621390000|2024-12-31 05:03:10|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|41008.9|40988.9|0
1735621410000|2024-12-31 05:03:30|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|41011.4|40991.4|1
1735621420000|2024-12-31 05:03:40|41013.3|40993.3|41016.4|40996.4|41016.4|40996.4|41013.3|40993.3|1
1735621440000|2024-12-31 05:04:00|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|41018.9|40998.9|3
1735621450000|2024-12-31 05:04:10|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|41023.9|41003.9|2
1735621470000|2024-12-31 05:04:30|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|41026.4|41006.4|4
1735621490000|2024-12-31 05:04:50|||||||||1
1735621500000|2024-12-31 05:05:00|||||||||2
1735621510000|2024-12-31 05:05:10|41027.3|41007.3|41028.9|41008.9|41028.9|41008.9|41027.3|41007.3|0
1735621520000|2024-12-31 05:05:20|41027.3|41007.3|41028.9|41008.9|41028.9|41008.9|41026.4|41006.4|0
1735621530000|2024-12-31 05:05:30|41030.4|41010.4|41032.9|41012.9|41032.9|41012.9|41030.4|41010.4|1
1735621540000|2024-12-31 05:05:40|41033|41013|41033|41013|41033|41013|41033|41013|0
1735621570000|2024-12-31 05:06:10|41032|41012|41032|41012|41032|41012|41032|41012|0
1735621580000|2024-12-31 05:06:20|41028.9|41008.9|41030.5|41010.5|41033|41013|41028.9|41008.9|3
1735621590000|2024-12-31 05:06:30|41033|41013|41033|41013|41033|41013|41030.5|41010.5|0
1735621600000|2024-12-31 05:06:40|||||||||1
1735621620000|2024-12-31 05:07:00|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|0
1735621630000|2024-12-31 05:07:10|41036.4|41016.4|41036.4|41016.4|41036.4|41016.4|41036.4|41016.4|5
1735621660000|2024-12-31 05:07:40|||||||||3
1735621670000|2024-12-31 05:07:50|||||||||1
1735621690000|2024-12-31 05:08:10|41038|41018|41041.4|41021.4|41041.4|41021.4|41038|41018|18
1735621720000|2024-12-31 05:08:40|41042.4|41022.4|41045.5|41025.5|41045.5|41025.5|41042.4|41022.4|4
1735621740000|2024-12-31 05:09:00|41046.4|41026.4|41048.9|41028.9|41051.4|41031.4|41046.4|41026.4|4
1735621750000|2024-12-31 05:09:10|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|41047.4|41027.4|1
1735621760000|2024-12-31 05:09:20|41046.4|41026.4|41046.4|41026.4|41048.9|41028.9|41046.4|41026.4|2
1735621770000|2024-12-31 05:09:30|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|0
1735621790000|2024-12-31 05:09:50|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|0
1735621800000|2024-12-31 05:10:00|41043|41023|41043|41023|41043|41023|41043|41023|0
1735621810000|2024-12-31 05:10:10|||||||||7
1735621840000|2024-12-31 05:10:40|41043.9|41023.9|41046.4|41026.4|41046.4|41026.4|41043.9|41023.9|0
1735621850000|2024-12-31 05:10:50|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|0
1735621860000|2024-12-31 05:11:00|41041.4|41021.4|41039.9|41019.9|41041.4|41021.4|41039.9|41019.9|6
1735621870000|2024-12-31 05:11:10|41038.9|41018.9|41036.4|41016.4|41038.9|41018.9|41036.4|41016.4|1
1735621880000|2024-12-31 05:11:20|41037.4|41017.4|41036.4|41016.4|41037.4|41017.4|41036.4|41016.4|1
1735621890000|2024-12-31 05:11:30|41038|41018|41033.9|41013.9|41038.9|41018.9|41033.9|41013.9|4
1735621900000|2024-12-31 05:11:40|41035.5|41015.5|41033.9|41013.9|41036.4|41016.4|41033.9|41013.9|2
1735621920000|2024-12-31 05:12:00|41036.4|41016.4|41033.9|41013.9|41036.4|41016.4|41033.9|41013.9|1
1735621930000|2024-12-31 05:12:10|41034.9|41014.9|41038.9|41018.9|41038.9|41018.9|41034.9|41014.9|2
1735621940000|2024-12-31 05:12:20|41033.9|41013.9|41034.9|41014.9|41036.4|41016.4|41033.9|41013.9|3
1735621950000|2024-12-31 05:12:30|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|1
1735621960000|2024-12-31 05:12:40|||||||||4
1735621980000|2024-12-31 05:13:00|41033|41013|41031.4|41011.4|41033|41013|41031.4|41011.4|2
1735621990000|2024-12-31 05:13:10|41029.9|41009.9|41028.9|41008.9|41029.9|41009.9|41028.9|41008.9|3
1735622010000|2024-12-31 05:13:30|41030.5|41010.5|41031.4|41011.4|41033.9|41013.9|41030.5|41010.5|7
1735622050000|2024-12-31 05:14:10|41029.9|41009.9|41028.9|41008.9|41029.9|41009.9|41028.9|41008.9|0
1735622060000|2024-12-31 05:14:20|||||||||2
1735622080000|2024-12-31 05:14:40|41033.9|41013.9|41031.4|41011.4|41033.9|41013.9|41031.4|41011.4|1
1735622090000|2024-12-31 05:14:50|41033|41013|41031.4|41011.4|41033.9|41013.9|41031.4|41011.4|2
1735622100000|2024-12-31 05:15:00|41033|41013|41033.9|41013.9|41033.9|41013.9|41033|41013|53
1735622130000|2024-12-31 05:15:30|41038|41018|41038.9|41018.9|41040.5|41020.5|41038|41018|91
1735622160000|2024-12-31 05:16:00|||||||||3
1735622180000|2024-12-31 05:16:20|||||||||3
1735622190000|2024-12-31 05:16:30|41039.9|41019.9|41041.4|41021.4|41041.4|41021.4|41039.9|41019.9|0
1735622200000|2024-12-31 05:16:40|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|6
1735622210000|2024-12-31 05:16:50|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|41045.5|41025.5|2
1735622220000|2024-12-31 05:17:00|41048|41028|41048|41028|41048|41028|41048|41028|3
1735622230000|2024-12-31 05:17:10|||||||||2
1735622260000|2024-12-31 05:17:40|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|41050.5|41030.5|3
1735622270000|2024-12-31 05:17:50|||||||||1
1735622280000|2024-12-31 05:18:00|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|41048.9|41028.9|4
1735622310000|2024-12-31 05:18:30|41047|41027|41045.5|41025.5|41047|41027|41045.5|41025.5|3
1735622320000|2024-12-31 05:18:40|41043.9|41023.9|41043|41023|41043.9|41023.9|41043|41023|1
1735622330000|2024-12-31 05:18:50|41044.5|41024.5|41045.5|41025.5|41045.5|41025.5|41044.5|41024.5|0
1735622340000|2024-12-31 05:19:00|41043|41023|41043.9|41023.9|41043.9|41023.9|41041.4|41021.4|4
1735622350000|2024-12-31 05:19:10|||||||||1
1735622360000|2024-12-31 05:19:20|||||||||2
1735622370000|2024-12-31 05:19:30|41045.5|41025.5|41048|41028|41049.5|41029.5|41045.5|41025.5|2
1735622390000|2024-12-31 05:19:50|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|41046.4|41026.4|3
1735622400000|2024-12-31 05:20:00|41045.5|41025.5|41043.9|41023.9|41045.5|41025.5|41043.9|41023.9|0
1735622410000|2024-12-31 05:20:10|41042.4|41022.4|41039.9|41019.9|41042.4|41022.4|41039.9|41019.9|1
1735622430000|2024-12-31 05:20:30|||||||||3
1735622440000|2024-12-31 05:20:40|||||||||1
1735622450000|2024-12-31 05:20:50|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|41038.9|41018.9|4
1735622470000|2024-12-31 05:21:10|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|41037.4|41017.4|0
1735622480000|2024-12-31 05:21:20|41038.9|41018.9|41036.4|41016.4|41038.9|41018.9|41036.4|41016.4|0
1735622490000|2024-12-31 05:21:30|||||||||2
1735622510000|2024-12-31 05:21:50|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|41033.9|41013.9|2
1735622540000|2024-12-31 05:22:20|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|41035.5|41015.5|2
1735622550000|2024-12-31 05:22:30|41038|41018|41038|41018|41038|41018|41038|41018|2
1735622580000|2024-12-31 05:23:00|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|41041.4|41021.4|1
1735622590000|2024-12-31 05:23:10|41040.5|41020.5|41038.9|41018.9|41040.5|41020.5|41038.9|41018.9|0
1735622600000|2024-12-31 05:23:20|41040.5|41020.5|41043|41023|41043|41023|41040.5|41020.5|2
1735622620000|2024-12-31 05:23:40|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|41040.5|41020.5|4
1735622660000|2024-12-31 05:24:20|41043|41023|41040.5|41020.5|41043|41023|41040.5|41020.5|0
1735622670000|2024-12-31 05:24:30|41043|41023|41043|41023|41043|41023|41043|41023|0
1735622680000|2024-12-31 05:24:40|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|41043.9|41023.9|2
1735622700000|2024-12-31 05:25:00|41044|41024|41046.5|41026.5|41046.5|41026.5|41044|41024|10
1735622710000|2024-12-31 05:25:10|41044.9|41024.9|41044|41024|41044.9|41024.9|41044|41024|2
1735622720000|2024-12-31 05:25:20|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|41046.5|41026.5|0
1735622730000|2024-12-31 05:25:30|41044|41024|41044|41024|41044|41024|41044|41024|3
1735622780000|2024-12-31 05:26:20|||||||||1
1735622790000|2024-12-31 05:26:30|||||||||1
1735622800000|2024-12-31 05:26:40|41042.4|41022.4|41041.5|41021.5|41042.4|41022.4|41041.5|41021.5|0
1735622820000|2024-12-31 05:27:00|||||||||10
1735622830000|2024-12-31 05:27:10|41039|41019|41034.9|41014.9|41039|41019|41034.9|41014.9|2
1735622840000|2024-12-31 05:27:20|41034|41014|41031.5|41011.5|41034|41014|41030.5|41010.5|10
1735622850000|2024-12-31 05:27:30|41030.5|41010.5|41030.5|41010.5|41033|41013|41030.5|41010.5|1
1735622860000|2024-12-31 05:27:40|41029|41009|41029|41009|41029|41009|41029|41009|0
1735622880000|2024-12-31 05:28:00|41030.5|41010.5|41029|41009|41030.5|41010.5|41029|41009|0
1735622890000|2024-12-31 05:28:10|41030.5|41010.5|41034|41014|41034|41014|41030.5|41010.5|1
1735622950000|2024-12-31 05:29:10|||||||||1
1735622960000|2024-12-31 05:29:20|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|41030.5|41010.5|6
1735622970000|2024-12-31 05:29:30|41028|41008|41026.5|41006.5|41029|41009|41026.5|41006.5|0
1735622980000|2024-12-31 05:29:40|41024.9|41004.9|41021.5|41001.5|41024.9|41004.9|41021.5|41001.5|1
1735623000000|2024-12-31 05:30:00|41019.9|40999.9|41021.5|41001.5|41021.5|41001.5|41004|40984|24
1735623010000|2024-12-31 05:30:10|41022.4|41002.4|41024|41004|41024|41004|41019|40999|0
1735623020000|2024-12-31 05:30:20|41021.5|41001.5|41009|40989|41023|41003|41006.5|40986.5|8
1735623030000|2024-12-31 05:30:30|41013|40993|41016.5|40996.5|41016.5|40996.5|41011.5|40991.5|3
1735623040000|2024-12-31 05:30:40|41019|40999|41019|40999|41019|40999|41016.5|40996.5|2
1735623050000|2024-12-31 05:30:50|41017.4|40997.4|41014|40994|41019|40999|41014|40994|3
1735623060000|2024-12-31 05:31:00|41015.5|40995.5|41016.5|40996.5|41019|40999|41015.5|40995.5|1
1735623070000|2024-12-31 05:31:10|41014|40994|41019|40999|41019|40999|41014|40994|2
1735623080000|2024-12-31 05:31:20|41020.5|41000.5|41021.5|41001.5|41021.5|41001.5|41019|40999|1
1735623090000|2024-12-31 05:31:30|41024|41004|41024|41004|41026.5|41006.5|41024|41004|3
1735623100000|2024-12-31 05:31:40|41026.5|41006.5|41025.5|41005.5|41026.5|41006.5|41021.5|41001.5|2
1735623110000|2024-12-31 05:31:50|41024|41004|41029|41009|41029|41009|41024|41004|4
1735623120000|2024-12-31 05:32:00|41024|41004|41024|41004|41026.5|41006.5|41024|41004|4
1735623130000|2024-12-31 05:32:10|41021.5|41001.5|41021.5|41001.5|41024|41004|41021.5|41001.5|1
1735623140000|2024-12-31 05:32:20|41019|40999|41016.5|40996.5|41021.5|41001.5|41014.9|40994.9|3
1735623150000|2024-12-31 05:32:30|41015.5|40995.5|41016.5|40996.5|41019|40999|41014|40994|6
1735623160000|2024-12-31 05:32:40|41019|40999|41014|40994|41019|40999|41014|40994|0
1735623170000|2024-12-31 05:32:50|41019|40999|41016.5|40996.5|41019|40999|41016.5|40996.5|3
1735623180000|2024-12-31 05:33:00|41019|40999|41014|40994|41020.5|41000.5|41014|40994|1
1735623190000|2024-12-31 05:33:10|41011.5|40991.5|41016.5|40996.5|41016.5|40996.5|41011.5|40991.5|1
1735623200000|2024-12-31 05:33:20|41018|40998|41019|40999|41019|40999|41018|40998|0
1735623210000|2024-12-31 05:33:30|41017.4|40997.4|41014|40994|41017.4|40997.4|41013|40993|0
1735623220000|2024-12-31 05:33:40|41011.5|40991.5|41012.4|40992.4|41014|40994|41011.5|40991.5|1
1735623230000|2024-12-31 05:33:50|41011.5|40991.5|41016.5|40996.5|41016.5|40996.5|41011.5|40991.5|0
1735623240000|2024-12-31 05:34:00|41014|40994|41021.5|41001.5|41021.5|41001.5|41014|40994|2
1735623250000|2024-12-31 05:34:10|41019.9|40999.9|41021.5|41001.5|41021.5|41001.5|41019.9|40999.9|0
1735623270000|2024-12-31 05:34:30|41019.9|40999.9|41021.5|41001.5|41021.5|41001.5|41019.9|40999.9|0
1735623280000|2024-12-31 05:34:40|41023|41003|41024|41004|41024|41004|41023|41003|1
1735623310000|2024-12-31 05:35:10|41026.5|41006.5|41026.5|41006.5|41029|41009|41026.5|41006.5|3
1735623320000|2024-12-31 05:35:20|||||||||1
1735623330000|2024-12-31 05:35:30|41024|41004|41024|41004|41024|41004|41021.5|41001.5|0
1735623340000|2024-12-31 05:35:40|41025.5|41005.5|41025.5|41005.5|41026.5|41006.5|41024|41004|1
1735623350000|2024-12-31 05:35:50|41026.5|41006.5|41024|41004|41029|41009|41024|41004|0
1735623360000|2024-12-31 05:36:00|41022.4|41002.4|41024|41004|41024|41004|41021.5|41001.5|0
1735623370000|2024-12-31 05:36:10|41023|41003|41021.5|41001.5|41023|41003|41021.5|41001.5|0
1735623380000|2024-12-31 05:36:20|41023|41003|41026.5|41006.5|41026.5|41006.5|41023|41003|0
1735623390000|2024-12-31 05:36:30|41024|41004|41021.5|41001.5|41026.5|41006.5|41021.5|41001.5|0
1735623400000|2024-12-31 05:36:40|41022.4|41002.4|41021.5|41001.5|41024|41004|41021.5|41001.5|3
1735623410000|2024-12-31 05:36:50|41024|41004|41026.5|41006.5|41026.5|41006.5|41022.4|41002.4|0
1735623420000|2024-12-31 05:37:00|41028|41008|41029|41009|41031.5|41011.5|41028|41008|0
1735623430000|2024-12-31 05:37:10|41030.5|41010.5|41031.5|41011.5|41031.5|41011.5|41026.5|41006.5|0
1735623440000|2024-12-31 05:37:20|41029|41009|41031.5|41011.5|41031.5|41011.5|41029|41009|2
1735623470000|2024-12-31 05:37:50|41034|41014|41034|41014|41034|41014|41034|41014|0
1735623480000|2024-12-31 05:38:00|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41029|41009|1
1735623490000|2024-12-31 05:38:10|41029|41009|41029|41009|41031.5|41011.5|41029|41009|0
1735623500000|2024-12-31 05:38:20|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|0
1735623510000|2024-12-31 05:38:30|41029.9|41009.9|41029|41009|41029.9|41009.9|41029|41009|0
1735623520000|2024-12-31 05:38:40|41027.4|41007.4|41026.5|41006.5|41027.4|41007.4|41026.5|41006.5|0
1735623530000|2024-12-31 05:38:50|41028|41008|41029|41009|41029|41009|41026.5|41006.5|0
1735623540000|2024-12-31 05:39:00|41026.5|41006.5|41026.5|41006.5|41029|41009|41026.5|41006.5|2
1735623550000|2024-12-31 05:39:10|41028|41008|41029|41009|41031.5|41011.5|41028|41008|0
1735623560000|2024-12-31 05:39:20|41026.5|41006.5|41031.5|41011.5|41031.5|41011.5|41026.5|41006.5|2
1735623570000|2024-12-31 05:39:30|41030.5|41010.5|41026.5|41006.5|41031.5|41011.5|41026.5|41006.5|1
1735623580000|2024-12-31 05:39:40|41028|41008|41026.5|41006.5|41029|41009|41026.5|41006.5|0
1735623590000|2024-12-31 05:39:50|41024|41004|41024|41004|41024|41004|41024|41004|1
1735623600000|2024-12-31 05:40:00|41023|41003|41019|40999|41023|41003|41019|40999|0
1735623610000|2024-12-31 05:40:10|41016.5|40996.5|41019|40999|41021.5|41001.5|41016.5|40996.5|7
1735623620000|2024-12-31 05:40:20|41021.5|41001.5|41021.5|41001.5|41026.5|41006.5|41021.5|41001.5|4
1735623630000|2024-12-31 05:40:30|41019|40999|41019|40999|41019|40999|41016.5|40996.5|1
1735623640000|2024-12-31 05:40:40|41016.5|40996.5|41016.5|40996.5|41019|40999|41016.5|40996.5|0
1735623650000|2024-12-31 05:40:50|41014.9|40994.9|41014|40994|41014.9|40994.9|41014|40994|3
1735623660000|2024-12-31 05:41:00|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41011.5|40991.5|6
1735623670000|2024-12-31 05:41:10|41015.5|40995.5|41014|40994|41016.5|40996.5|41014|40994|1
1735623680000|2024-12-31 05:41:20|41016.5|40996.5|41017.4|40997.4|41019|40999|41016.5|40996.5|4
1735623690000|2024-12-31 05:41:30|41016.5|40996.5|41016.5|40996.5|41019|40999|41016.5|40996.5|3
1735623700000|2024-12-31 05:41:40|41014|40994|41014|40994|41014|40994|41014|40994|0
1735623720000|2024-12-31 05:42:00|41012.4|40992.4|41014|40994|41014|40994|41012.4|40992.4|2
1735623730000|2024-12-31 05:42:10|41015.5|40995.5|41014.9|40994.9|41016.5|40996.5|41014.9|40994.9|5
1735623740000|2024-12-31 05:42:20|41014|40994|41011.5|40991.5|41014|40994|41011.5|40991.5|0
1735623760000|2024-12-31 05:42:40|41014|40994|41016.5|40996.5|41016.5|40996.5|41014|40994|2
1735623770000|2024-12-31 05:42:50|41019|40999|41024|41004|41024|41004|41019|40999|1
1735623800000|2024-12-31 05:43:20|41021.5|41001.5|41024|41004|41024|41004|41021.5|41001.5|2
1735623810000|2024-12-31 05:43:30|41022.4|41002.4|41021.5|41001.5|41024|41004|41021.5|41001.5|3
1735623830000|2024-12-31 05:43:50|41024|41004|41021.5|41001.5|41025.5|41005.5|41021.5|41001.5|0
1735623850000|2024-12-31 05:44:10|41020.5|41000.5|41019|40999|41021.5|41001.5|41019|40999|0
1735623870000|2024-12-31 05:44:30|41018|40998|41011.5|40991.5|41018|40998|41011.5|40991.5|1
1735623880000|2024-12-31 05:44:40|41014|40994|41014|40994|41014|40994|41011.5|40991.5|1
1735623890000|2024-12-31 05:44:50|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|41016.5|40996.5|1
1735623900000|2024-12-31 05:45:00|41019|40999|41014|40994|41019|40999|41014|40994|4
1735623910000|2024-12-31 05:45:10|41015.6|40995.6|41014|40994|41016.5|40996.5|41014|40994|3
1735623920000|2024-12-31 05:45:20|41015.6|40995.6|41016.5|40996.5|41016.5|40996.5|41015.6|40995.6|0
1735623930000|2024-12-31 05:45:30|41014|40994|41014|40994|41014|40994|41014|40994|0
1735623940000|2024-12-31 05:45:40|41016.5|40996.5|41019|40999|41019|40999|41016.5|40996.5|7
1735623950000|2024-12-31 05:45:50|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|41020.6|41000.6|0
1735623960000|2024-12-31 05:46:00|41022.1|41002.1|41025.6|41005.6|41027.1|41007.1|41022.1|41002.1|5
1735623980000|2024-12-31 05:46:20|41026.5|41006.5|41024|41004|41026.5|41006.5|41024|41004|1
1735624000000|2024-12-31 05:46:40|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|41021.5|41001.5|0
1735624010000|2024-12-31 05:46:50|41023.1|41003.1|41019|40999|41024|41004|41019|40999|0
1735624020000|2024-12-31 05:47:00|41020.6|41000.6|41023.1|41003.1|41024|41004|41020.6|41000.6|0
1735624030000|2024-12-31 05:47:10|41024|41004|41021.5|41001.5|41024|41004|41019|40999|4
1735624040000|2024-12-31 05:47:20|41023.1|41003.1|41019|40999|41024|41004|41019|40999|2
1735624050000|2024-12-31 05:47:30|41016.5|40996.5|41013.1|40993.1|41016.5|40996.5|41013.1|40993.1|4
1735624060000|2024-12-31 05:47:40|41011.5|40991.5|41011.5|40991.5|41012.5|40992.5|41011.5|40991.5|2
1735624070000|2024-12-31 05:47:50|41014|40994|41011.5|40991.5|41014|40994|41011.5|40991.5|0
1735624080000|2024-12-31 05:48:00|41010|40990|41014|40994|41014|40994|41010|40990|1
1735624090000|2024-12-31 05:48:10|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|41014|40994|0
1735624100000|2024-12-31 05:48:20|41011.5|40991.5|41009|40989|41011.5|40991.5|41009|40989|2
1735624110000|2024-12-31 05:48:30|41007.5|40987.5|41011.5|40991.5|41011.5|40991.5|41007.5|40987.5|0
1735624120000|2024-12-31 05:48:40|41010.6|40990.6|41009|40989|41011.5|40991.5|41009|40989|1
1735624130000|2024-12-31 05:48:50|41011.5|40991.5|41011.5|40991.5|41011.5|40991.5|41007.5|40987.5|0
1735624140000|2024-12-31 05:49:00|41009|40989|41011.5|40991.5|41011.5|40991.5|41009|40989|1
1735624150000|2024-12-31 05:49:10|41013.1|40993.1|41010.6|40990.6|41013.1|40993.1|41010.6|40990.6|0
1735624160000|2024-12-31 05:49:20|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|41015.6|40995.6|4
1735624170000|2024-12-31 05:49:30|||||||||2
1735624180000|2024-12-31 05:49:40|41016.5|40996.5|41016.5|40996.5|41019|40999|41016.5|40996.5|0
1735624190000|2024-12-31 05:49:50|41018.1|40998.1|41016.5|40996.5|41019|40999|41016.5|40996.5|1
1735624200000|2024-12-31 05:50:00|||||||||7
1735624210000|2024-12-31 05:50:10|41014|40994|41011.5|40991.5|41014|40994|41011.5|40991.5|2
1735624220000|2024-12-31 05:50:20|41013.1|40993.1|41014|40994|41014|40994|41011.5|40991.5|4
1735624230000|2024-12-31 05:50:30|41013.1|40993.1|41010|40990|41013.1|40993.1|41010|40990|1
1735624240000|2024-12-31 05:50:40|41011.5|40991.5|41009|40989|41011.5|40991.5|41009|40989|0
1735624250000|2024-12-31 05:50:50|41010.6|40990.6|41010.6|40990.6|41010.6|40990.6|41009|40989|2
1735624260000|2024-12-31 05:51:00|41009|40989|41005.6|40985.6|41010.6|40990.6|41005.6|40985.6|1
1735624270000|2024-12-31 05:51:10|41008.1|40988.1|41004|40984|41008.1|40988.1|41002.5|40982.5|2
1735624280000|2024-12-31 05:51:20|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|41005.6|40985.6|0
1735624290000|2024-12-31 05:51:30|41004|40984|41005.6|40985.6|41005.6|40985.6|41004|40984|3
1735624300000|2024-12-31 05:51:40|41004|40984|41005.6|40985.6|41005.6|40985.6|41004|40984|0
1735624310000|2024-12-31 05:51:50|41004|40984|41001.5|40981.5|41005.6|40985.6|41001.5|40981.5|2
1735624320000|2024-12-31 05:52:00|41004|40984|41005.6|40985.6|41005.6|40985.6|41004|40984|0
1735624330000|2024-12-31 05:52:10|41005|40985|41004|40984|41005|40985|41004|40984|1
1735624340000|2024-12-31 05:52:20|41006.5|40986.5|41001.5|40981.5|41006.5|40986.5|41001.5|40981.5|2
1735624350000|2024-12-31 05:52:30|||||||||4
1735624360000|2024-12-31 05:52:40|41003.1|40983.1|41006.5|40986.5|41006.5|40986.5|41003.1|40983.1|8
1735624370000|2024-12-31 05:52:50|41008.1|40988.1|41008.1|40988.1|41009|40989|41006.5|40986.5|2
1735624380000|2024-12-31 05:53:00|41009|40989|41006.5|40986.5|41009|40989|41006.5|40986.5|3
1735624390000|2024-12-31 05:53:10|41004|40984|40999|40979|41004|40984|40999|40979|1
1735624400000|2024-12-31 05:53:20|40997.5|40977.5|40994|40974|40997.5|40977.5|40994|40974|4
1735624410000|2024-12-31 05:53:30|40992.5|40972.5|40991.5|40971.5|40992.5|40972.5|40991.5|40971.5|0
1735624420000|2024-12-31 05:53:40|40989|40969|40986.5|40966.5|40989|40969|40986.5|40966.5|1
1735624430000|2024-12-31 05:53:50|40985|40965|40979|40959|40985|40965|40979|40959|0
1735624440000|2024-12-31 05:54:00|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|40980.6|40960.6|1
1735624450000|2024-12-31 05:54:10|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|7
1735624460000|2024-12-31 05:54:20|40981.5|40961.5|40976.5|40956.5|40981.5|40961.5|40975.6|40955.6|3
1735624470000|2024-12-31 05:54:30|40975.6|40955.6|40974|40954|40975.6|40955.6|40974|40954|0
1735624480000|2024-12-31 05:54:40|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|40975.6|40955.6|3
1735624490000|2024-12-31 05:54:50|40977.1|40957.1|40985.6|40965.6|40985.6|40965.6|40977.1|40957.1|7
1735624500000|2024-12-31 05:55:00|40984|40964|40974|40954|40984|40964|40974|40954|6
1735624510000|2024-12-31 05:55:10|40969|40949|40964|40944|40969|40949|40961.5|40941.5|2
1735624520000|2024-12-31 05:55:20|40961.5|40941.5|40961.5|40941.5|40964|40944|40960|40940|0
1735624530000|2024-12-31 05:55:30|40963.1|40943.1|40961.5|40941.5|40964|40944|40960|40940|2
1735624540000|2024-12-31 05:55:40|40959|40939|40959|40939|40963.1|40943.1|40959|40939|5
1735624550000|2024-12-31 05:55:50|40956.5|40936.5|40954|40934|40956.5|40936.5|40951.5|40931.5|0
1735624560000|2024-12-31 05:56:00|40955.6|40935.6|40954|40934|40956.5|40936.5|40951.5|40931.5|3
1735624570000|2024-12-31 05:56:10|40956.5|40936.5|40951.5|40931.5|40956.5|40936.5|40951.5|40931.5|2
1735624580000|2024-12-31 05:56:20|40950|40930|40949|40929|40951.5|40931.5|40949|40929|1
1735624590000|2024-12-31 05:56:30|40948.1|40928.1|40944|40924|40948.1|40928.1|40944|40924|6
1735624600000|2024-12-31 05:56:40|40946.5|40926.5|40936.5|40916.5|40946.5|40926.5|40935|40915|11
1735624610000|2024-12-31 05:56:50|40934|40914|40941.5|40921.5|40941.5|40921.5|40934|40914|9
1735624620000|2024-12-31 05:57:00|40940.6|40920.6|40941.5|40921.5|40944|40924|40939|40919|3
1735624630000|2024-12-31 05:57:10|40944|40924|40944|40924|40944|40924|40944|40924|0
1735624640000|2024-12-31 05:57:20|40945.6|40925.6|40946.5|40926.5|40946.5|40926.5|40945.6|40925.6|1
1735624650000|2024-12-31 05:57:30|40944|40924|40951.5|40931.5|40951.5|40931.5|40944|40924|3
1735624660000|2024-12-31 05:57:40|40949|40929|40949|40929|40950.6|40930.6|40949|40929|0
1735624670000|2024-12-31 05:57:50|40948.1|40928.1|40952.5|40932.5|40954|40934|40948.1|40928.1|1
1735624680000|2024-12-31 05:58:00|40951.5|40931.5|40956.5|40936.5|40956.5|40936.5|40949|40929|3
1735624690000|2024-12-31 05:58:10|40959|40939|40959|40939|40959|40939|40959|40939|0
1735624700000|2024-12-31 05:58:20|40961.5|40941.5|40964|40944|40964|40944|40959|40939|1
1735624710000|2024-12-31 05:58:30|40962.5|40942.5|40964|40944|40964|40944|40961.5|40941.5|2
1735624720000|2024-12-31 05:58:40|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40965|40945|1
1735624730000|2024-12-31 05:58:50|40964|40944|40966.5|40946.5|40966.5|40946.5|40964|40944|0
1735624740000|2024-12-31 05:59:00|40969|40949|40969|40949|40969|40949|40966.5|40946.5|2
1735624750000|2024-12-31 05:59:10|40970.6|40950.6|40971.5|40951.5|40971.5|40951.5|40969|40949|0
1735624760000|2024-12-31 05:59:20|40974|40954|40969|40949|40974|40954|40969|40949|2
1735624770000|2024-12-31 05:59:30|40967.5|40947.5|40964|40944|40967.5|40947.5|40964|40944|3
1735624780000|2024-12-31 05:59:40|40965.6|40945.6|40966.5|40946.5|40966.5|40946.5|40965.6|40945.6|18
1735624790000|2024-12-31 05:59:50|40965|40945|40961.5|40941.5|40965|40945|40960|40940|2
1735624800000|2024-12-31 06:00:00|40956.5|40936.5|40951.5|40931.5|40956.5|40936.5|40944|40924|24
1735624810000|2024-12-31 06:00:10|40954|40934|40954|40934|40954|40934|40954|40934|1
1735624820000|2024-12-31 06:00:20|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40951.5|40931.5|0
1735624830000|2024-12-31 06:00:30|40955.6|40935.6|40951.5|40931.5|40956.5|40936.5|40951.5|40931.5|2
1735624840000|2024-12-31 06:00:40|40950|40930|40951.5|40931.5|40951.5|40931.5|40950|40930|0
1735624850000|2024-12-31 06:00:50|40954|40934|40952.5|40932.5|40954|40934|40951.5|40931.5|0
1735624860000|2024-12-31 06:01:00|40951.5|40931.5|40947.5|40927.5|40951.5|40931.5|40947.5|40927.5|0
1735624870000|2024-12-31 06:01:10|40948.1|40928.1|40951.5|40931.5|40951.5|40931.5|40946.5|40926.5|0
1735624880000|2024-12-31 06:01:20|||||||||1
1735624890000|2024-12-31 06:01:30|40950.6|40930.6|40951.5|40931.5|40951.5|40931.5|40949|40929|0
1735624900000|2024-12-31 06:01:40|40953.1|40933.1|40954|40934|40954|40934|40951.5|40931.5|0
1735624920000|2024-12-31 06:02:00|40953.1|40933.1|40951.5|40931.5|40953.1|40933.1|40951.5|40931.5|8
1735624930000|2024-12-31 06:02:10|||||||||1
1735624940000|2024-12-31 06:02:20|40950|40930|40951.5|40931.5|40951.5|40931.5|40949|40929|4
1735624960000|2024-12-31 06:02:40|40954|40934|40954|40934|40954|40934|40954|40934|0
1735624970000|2024-12-31 06:02:50|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|4
1735624980000|2024-12-31 06:03:00|40955|40935|40954|40934|40956.5|40936.5|40951.5|40931.5|0
1735624990000|2024-12-31 06:03:10|40956.5|40936.5|40953.1|40933.1|40956.5|40936.5|40951.5|40931.5|0
1735625000000|2024-12-31 06:03:20|40951.5|40931.5|40954|40934|40954|40934|40951.5|40931.5|1
1735625010000|2024-12-31 06:03:30|40949|40929|40949|40929|40951.5|40931.5|40946.5|40926.5|4
1735625020000|2024-12-31 06:03:40|40947.5|40927.5|40951.5|40931.5|40951.5|40931.5|40946.5|40926.5|0
1735625030000|2024-12-31 06:03:50|40954|40934|40959|40939|40959|40939|40954|40934|1
1735625040000|2024-12-31 06:04:00|40957.5|40937.5|40956.6|40936.6|40959.1|40939.1|40956.6|40936.6|0
1735625050000|2024-12-31 06:04:10|40955|40935|40954.1|40934.1|40955|40935|40954.1|40934.1|0
1735625060000|2024-12-31 06:04:20|40952.5|40932.5|40951.6|40931.6|40952.5|40932.5|40951.6|40931.6|1
1735625070000|2024-12-31 06:04:30|40950.6|40930.6|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|0
1735625080000|2024-12-31 06:04:40|40950|40930|40949.1|40929.1|40950|40930|40946.6|40926.6|4
1735625090000|2024-12-31 06:04:50|40950.6|40930.6|40951.6|40931.6|40951.6|40931.6|40950.6|40930.6|6
1735625100000|2024-12-31 06:05:00|40950|40930|40946.6|40926.6|40950|40930|40946.6|40926.6|0
1735625110000|2024-12-31 06:05:10|40949.1|40929.1|40945.6|40925.6|40949.1|40929.1|40945.6|40925.6|2
1735625120000|2024-12-31 06:05:20|40946.6|40926.6|40949.1|40929.1|40949.1|40929.1|40946.6|40926.6|0
1735625130000|2024-12-31 06:05:30|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|1
1735625140000|2024-12-31 06:05:40|40953.1|40933.1|40956.6|40936.6|40956.6|40936.6|40953.1|40933.1|0
1735625150000|2024-12-31 06:05:50|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|40961.6|40941.6|2
1735625160000|2024-12-31 06:06:00|40959.1|40939.1|40959.1|40939.1|40959.1|40939.1|40959.1|40939.1|0
1735625170000|2024-12-31 06:06:10|40957.5|40937.5|40956.6|40936.6|40959.1|40939.1|40956.6|40936.6|1
1735625180000|2024-12-31 06:06:20|40955|40935|40951.6|40931.6|40955|40935|40951.6|40931.6|0
1735625190000|2024-12-31 06:06:30|40950|40930|40950|40930|40952.5|40932.5|40950|40930|0
1735625200000|2024-12-31 06:06:40|40951.6|40931.6|40949.1|40929.1|40952.5|40932.5|40949.1|40929.1|0
1735625210000|2024-12-31 06:06:50|40954.1|40934.1|40951.6|40931.6|40954.1|40934.1|40951.6|40931.6|1
1735625220000|2024-12-31 06:07:00|40953.1|40933.1|40952.5|40932.5|40954.1|40934.1|40949.1|40929.1|2
1735625230000|2024-12-31 06:07:10|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|40952.5|40932.5|1
1735625240000|2024-12-31 06:07:20|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|1
1735625250000|2024-12-31 06:07:30|40949.1|40929.1|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|10
1735625260000|2024-12-31 06:07:40|40950.6|40930.6|40946.6|40926.6|40951.6|40931.6|40946.6|40926.6|1
1735625270000|2024-12-31 06:07:50|||||||||2
1735625280000|2024-12-31 06:08:00|40945|40925|40946.6|40926.6|40946.6|40926.6|40944.1|40924.1|0
1735625290000|2024-12-31 06:08:10|40944.1|40924.1|40946.6|40926.6|40946.6|40926.6|40944.1|40924.1|0
1735625300000|2024-12-31 06:08:20|40942.5|40922.5|40941.6|40921.6|40942.5|40922.5|40941.6|40921.6|1
1735625310000|2024-12-31 06:08:30|40943.1|40923.1|40944.1|40924.1|40944.1|40924.1|40939.1|40919.1|1
1735625320000|2024-12-31 06:08:40|40942.5|40922.5|40941.6|40921.6|40944.1|40924.1|40941.6|40921.6|0
1735625330000|2024-12-31 06:08:50|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|0
1735625340000|2024-12-31 06:09:00|40936.6|40916.6|40936.6|40916.6|40938.1|40918.1|40934.1|40914.1|10
1735625350000|2024-12-31 06:09:10|40934.1|40914.1|40937.5|40917.5|40939.1|40919.1|40934.1|40914.1|0
1735625360000|2024-12-31 06:09:20|40936.6|40916.6|40938.1|40918.1|40938.1|40918.1|40936.6|40916.6|0
1735625370000|2024-12-31 06:09:30|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40935|40915|2
1735625390000|2024-12-31 06:09:50|40940|40920|40939.1|40919.1|40940|40920|40939.1|40919.1|2
1735625400000|2024-12-31 06:10:00|40940.6|40920.6|40939.1|40919.1|40941.6|40921.6|40939.1|40919.1|2
1735625410000|2024-12-31 06:10:10|40940.6|40920.6|40939.1|40919.1|40940.6|40920.6|40939.1|40919.1|10
1735625420000|2024-12-31 06:10:20|40941.6|40921.6|40940.6|40920.6|40941.6|40921.6|40939.1|40919.1|0
1735625430000|2024-12-31 06:10:30|40939.1|40919.1|40942.2|40922.2|40942.2|40922.2|40939.1|40919.1|1
1735625450000|2024-12-31 06:10:50|40943.1|40923.1|40949.1|40929.1|40949.1|40929.1|40943.1|40923.1|3
1735625460000|2024-12-31 06:11:00|40947.5|40927.5|40946.6|40926.6|40949.1|40929.1|40946.6|40926.6|5
1735625470000|2024-12-31 06:11:10|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|0
1735625480000|2024-12-31 06:11:20|||||||||2
1735625510000|2024-12-31 06:11:50|||||||||1
1735625530000|2024-12-31 06:12:10|40941.6|40921.6|40945.6|40925.6|40947.2|40927.2|40941.6|40921.6|6
1735625540000|2024-12-31 06:12:20|40944.1|40924.1|40939.1|40919.1|40944.1|40924.1|40939.1|40919.1|4
1735625550000|2024-12-31 06:12:30|40940.6|40920.6|40939.1|40919.1|40940.6|40920.6|40936.6|40916.6|2
1735625560000|2024-12-31 06:12:40|40936.6|40916.6|40938.1|40918.1|40939.1|40919.1|40936.6|40916.6|1
1735625570000|2024-12-31 06:12:50|40939.1|40919.1|40936.6|40916.6|40939.1|40919.1|40936.6|40916.6|1
1735625580000|2024-12-31 06:13:00|40938.1|40918.1|40936.6|40916.6|40939.1|40919.1|40936.6|40916.6|0
1735625590000|2024-12-31 06:13:10|40938.1|40918.1|40937.5|40917.5|40939.1|40919.1|40934.1|40914.1|5
1735625600000|2024-12-31 06:13:20|40936.6|40916.6|40934.1|40914.1|40939.1|40919.1|40934.1|40914.1|4
1735625610000|2024-12-31 06:13:30|||||||||3
1735625620000|2024-12-31 06:13:40|40931.6|40911.6|40931.6|40911.6|40934.1|40914.1|40931.6|40911.6|2
1735625630000|2024-12-31 06:13:50|40930|40910|40929.1|40909.1|40930|40910|40929.1|40909.1|1
1735625640000|2024-12-31 06:14:00|40927.5|40907.5|40929.1|40909.1|40929.1|40909.1|40926.6|40906.6|2
1735625650000|2024-12-31 06:14:10|40930.6|40910.6|40929.1|40909.1|40930.6|40910.6|40929.1|40909.1|4
1735625660000|2024-12-31 06:14:20|40928.1|40908.1|40929.1|40909.1|40929.1|40909.1|40928.1|40908.1|3
1735625670000|2024-12-31 06:14:30|40927.5|40907.5|40929.1|40909.1|40929.1|40909.1|40927.5|40907.5|1
1735625680000|2024-12-31 06:14:40|40926.6|40906.6|40926.6|40906.6|40929.1|40909.1|40926.6|40906.6|4
1735625690000|2024-12-31 06:14:50|40924.1|40904.1|40929.1|40909.1|40929.1|40909.1|40924.1|40904.1|7
1735625700000|2024-12-31 06:15:00|40927.5|40907.5|40926.6|40906.6|40927.5|40907.5|40924.1|40904.1|5
1735625710000|2024-12-31 06:15:10|40927.5|40907.5|40929.1|40909.1|40929.1|40909.1|40927.5|40907.5|5
1735625720000|2024-12-31 06:15:20|40931.6|40911.6|40934.1|40914.1|40936.6|40916.6|40931.6|40911.6|6
1735625730000|2024-12-31 06:15:30|40933.1|40913.1|40936.6|40916.6|40937.2|40917.2|40931.6|40911.6|4
1735625740000|2024-12-31 06:15:40|40937.2|40917.2|40938.1|40918.1|40939.1|40919.1|40937.2|40917.2|5
1735625750000|2024-12-31 06:15:50|40936.6|40916.6|40939.1|40919.1|40939.1|40919.1|40935.6|40915.6|2
1735625760000|2024-12-31 06:16:00|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40934.1|40914.1|1
1735625780000|2024-12-31 06:16:20|40937.5|40917.5|40939.1|40919.1|40939.1|40919.1|40936.6|40916.6|0
1735625790000|2024-12-31 06:16:30|40940|40920|40941.6|40921.6|40941.6|40921.6|40940|40920|1
1735625800000|2024-12-31 06:16:40|40940.6|40920.6|40939.1|40919.1|40940.6|40920.6|40939.1|40919.1|4
1735625810000|2024-12-31 06:16:50|40937.5|40917.5|40937.5|40917.5|40937.5|40917.5|40937.5|40917.5|1
1735625820000|2024-12-31 06:17:00|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|1
1735625830000|2024-12-31 06:17:10|40935|40915|40930|40910|40936.6|40916.6|40930|40910|2
1735625840000|2024-12-31 06:17:20|40927.5|40907.5|40926.6|40906.6|40927.5|40907.5|40924.1|40904.1|2
1735625850000|2024-12-31 06:17:30|40925|40905|40924.1|40904.1|40925|40905|40924.1|40904.1|1
1735625870000|2024-12-31 06:17:50|40922.5|40902.5|40923.1|40903.1|40923.1|40903.1|40921.6|40901.6|0
1735625880000|2024-12-31 06:18:00|40924.1|40904.1|40925.6|40905.6|40925.6|40905.6|40924.1|40904.1|13
1735625890000|2024-12-31 06:18:10|40927.2|40907.2|40925.6|40905.6|40928.1|40908.1|40925.6|40905.6|4
1735625900000|2024-12-31 06:18:20|40924.1|40904.1|40924.1|40904.1|40925.6|40905.6|40924.1|40904.1|0
1735625930000|2024-12-31 06:18:50|40922.5|40902.5|40921.6|40901.6|40924.1|40904.1|40920|40900|0
1735625940000|2024-12-31 06:19:00|40924.1|40904.1|40929.1|40909.1|40929.1|40909.1|40924.1|40904.1|3
1735625950000|2024-12-31 06:19:10|40930|40910|40931.6|40911.6|40931.6|40911.6|40930|40910|1
1735625960000|2024-12-31 06:19:20|40934.1|40914.1|40938.1|40918.1|40938.1|40918.1|40934.1|40914.1|0
1735625970000|2024-12-31 06:19:30|40940.6|40920.6|40939.1|40919.1|40943.1|40923.1|40939.1|40919.1|0
1735625980000|2024-12-31 06:19:40|40941.6|40921.6|40941.6|40921.6|40943.1|40923.1|40941.6|40921.6|0
1735625990000|2024-12-31 06:19:50|40944.1|40924.1|40939.1|40919.1|40944.1|40924.1|40939.1|40919.1|0
1735626000000|2024-12-31 06:20:00|||||||||3
1735626010000|2024-12-31 06:20:10|40936.6|40916.6|40939.1|40919.1|40939.1|40919.1|40936.6|40916.6|0
1735626020000|2024-12-31 06:20:20|40940.6|40920.6|40941.6|40921.6|40941.6|40921.6|40940.6|40920.6|0
1735626040000|2024-12-31 06:20:40|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|40939.1|40919.1|0
1735626050000|2024-12-31 06:20:50|40941.6|40921.6|40939.1|40919.1|40941.6|40921.6|40939.1|40919.1|0
1735626060000|2024-12-31 06:21:00|40940.6|40920.6|40941.6|40921.6|40941.6|40921.6|40940|40920|0
1735626080000|2024-12-31 06:21:20|40940|40920|40941.6|40921.6|40941.6|40921.6|40939.1|40919.1|0
1735626100000|2024-12-31 06:21:40|40944.1|40924.1|40950.6|40930.6|40950.6|40930.6|40944.1|40924.1|1
1735626110000|2024-12-31 06:21:50|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|3
1735626120000|2024-12-31 06:22:00|40950|40930|40954.1|40934.1|40954.1|40934.1|40950|40930|0
1735626130000|2024-12-31 06:22:10|40951.6|40931.6|40954.1|40934.1|40954.1|40934.1|40951.6|40931.6|0
1735626140000|2024-12-31 06:22:20|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|40951.6|40931.6|1
1735626160000|2024-12-31 06:22:40|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|0
1735626170000|2024-12-31 06:22:50|40955.6|40935.6|40956.6|40936.6|40956.6|40936.6|40955.6|40935.6|4
1735626180000|2024-12-31 06:23:00|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|5
1735626190000|2024-12-31 06:23:10|40956.6|40936.6|40955.6|40935.6|40956.6|40936.6|40955.6|40935.6|1
1735626200000|2024-12-31 06:23:20|40956.6|40936.6|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|14
1735626210000|2024-12-31 06:23:30|40960.6|40940.6|40959.1|40939.1|40960.6|40940.6|40959.1|40939.1|4
1735626220000|2024-12-31 06:23:40|40958.1|40938.1|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|2
1735626230000|2024-12-31 06:23:50|40958.1|40938.1|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|0
1735626240000|2024-12-31 06:24:00|40957.6|40937.6|40955.6|40935.6|40957.6|40937.6|40955.6|40935.6|3
1735626250000|2024-12-31 06:24:10|40954.1|40934.1|40955.7|40935.7|40956.6|40936.6|40954.1|40934.1|0
1735626260000|2024-12-31 06:24:20|40956.6|40936.6|40959.1|40939.1|40960.7|40940.7|40956.6|40936.6|0
1735626270000|2024-12-31 06:24:30|40956.6|40936.6|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|0
1735626280000|2024-12-31 06:24:40|40956.6|40936.6|40956.6|40936.6|40959.1|40939.1|40956.6|40936.6|0
1735626290000|2024-12-31 06:24:50|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|40955.7|40935.7|0
1735626300000|2024-12-31 06:25:00|40959.1|40939.1|40954.1|40934.1|40959.1|40939.1|40954.1|40934.1|3
1735626310000|2024-12-31 06:25:10|40952.6|40932.6|40954.1|40934.1|40954.1|40934.1|40952.6|40932.6|0
1735626320000|2024-12-31 06:25:20|40956.6|40936.6|40954.1|40934.1|40956.6|40936.6|40951.6|40931.6|0
1735626330000|2024-12-31 06:25:30|40952.6|40932.6|40951.6|40931.6|40954.1|40934.1|40951.6|40931.6|2
1735626340000|2024-12-31 06:25:40|40954.1|40934.1|40951.6|40931.6|40954.1|40934.1|40951.6|40931.6|0
1735626350000|2024-12-31 06:25:50|40949.1|40929.1|40949.1|40929.1|40951.6|40931.6|40946.6|40926.6|0
1735626360000|2024-12-31 06:26:00|40950.7|40930.7|40951.6|40931.6|40951.6|40931.6|40950.7|40930.7|0
1735626370000|2024-12-31 06:26:10|40952.6|40932.6|40954.1|40934.1|40956.6|40936.6|40951.6|40931.6|0
1735626380000|2024-12-31 06:26:20|40956.6|40936.6|40956.6|40936.6|40959.1|40939.1|40955.1|40935.1|1
1735626400000|2024-12-31 06:26:40|40959.1|40939.1|40956.6|40936.6|40959.1|40939.1|40954.1|40934.1|0
1735626410000|2024-12-31 06:26:50|40958.2|40938.2|40959.1|40939.1|40959.1|40939.1|40958.2|40938.2|0
1735626430000|2024-12-31 06:27:10|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|1
1735626440000|2024-12-31 06:27:20|40961.6|40941.6|40961.6|40941.6|40964.1|40944.1|40961.6|40941.6|6
1735626450000|2024-12-31 06:27:30|40954.1|40934.1|40947.6|40927.6|40954.1|40934.1|40947.6|40927.6|4
1735626460000|2024-12-31 06:27:40|40945.1|40925.1|40945.1|40925.1|40945.1|40925.1|40942.6|40922.6|0
1735626480000|2024-12-31 06:28:00|40942.6|40922.6|40936.6|40916.6|40942.6|40922.6|40934.1|40914.1|8
1735626490000|2024-12-31 06:28:10|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|40934.1|40914.1|4
1735626510000|2024-12-31 06:28:30|40936.6|40916.6|40939.1|40919.1|40939.1|40919.1|40936.6|40916.6|12
1735626520000|2024-12-31 06:28:40|40940.7|40920.7|40941.6|40921.6|40941.6|40921.6|40940.7|40920.7|0
1735626530000|2024-12-31 06:28:50|40943.2|40923.2|40944.1|40924.1|40944.1|40924.1|40943.2|40923.2|2
1735626540000|2024-12-31 06:29:00|40941.6|40921.6|40946.6|40926.6|40946.6|40926.6|40941.6|40921.6|6
1735626550000|2024-12-31 06:29:10|40949.1|40929.1|40950.7|40930.7|40950.7|40930.7|40949.1|40929.1|4
1735626560000|2024-12-31 06:29:20|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|40953.2|40933.2|0
1735626570000|2024-12-31 06:29:30|40950.7|40930.7|40951.6|40931.6|40951.6|40931.6|40950.7|40930.7|0
1735626580000|2024-12-31 06:29:40|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|0
1735626590000|2024-12-31 06:29:50|40951.6|40931.6|40949.1|40929.1|40951.6|40931.6|40949.1|40929.1|2
1735626600000|2024-12-31 06:30:00|40946.6|40926.6|40954.1|40934.1|40954.1|40934.1|40946.6|40926.6|0
1735626610000|2024-12-31 06:30:10|40952.6|40932.6|40951.6|40931.6|40954.1|40934.1|40951.6|40931.6|0
1735626620000|2024-12-31 06:30:20|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|40954.1|40934.1|1
1735626630000|2024-12-31 06:30:30|40951.6|40931.6|40954.1|40934.1|40954.1|40934.1|40949.1|40929.1|1
1735626660000|2024-12-31 06:31:00|40951.6|40931.6|40951.6|40931.6|40954.1|40934.1|40951.6|40931.6|11
1735626670000|2024-12-31 06:31:10|40953.2|40933.2|40956.6|40936.6|40956.6|40936.6|40953.2|40933.2|0
1735626680000|2024-12-31 06:31:20|40959.1|40939.1|40956.6|40936.6|40959.1|40939.1|40956.6|40936.6|1
1735626690000|2024-12-31 06:31:30|40958.2|40938.2|40959.1|40939.1|40961.6|40941.6|40958.2|40938.2|3
1735626700000|2024-12-31 06:31:40|40957.6|40937.6|40959.1|40939.1|40959.1|40939.1|40956.6|40936.6|1
1735626710000|2024-12-31 06:31:50|||||||||3
1735626720000|2024-12-31 06:32:00|40961.6|40941.6|40959.1|40939.1|40961.6|40941.6|40959.1|40939.1|0
1735626730000|2024-12-31 06:32:10|40956.6|40936.6|40956.6|40936.6|40956.6|40936.6|40956.6|40936.6|0
1735626740000|2024-12-31 06:32:20|40955.7|40935.7|40951.6|40931.6|40955.7|40935.7|40951.6|40931.6|2
1735626750000|2024-12-31 06:32:30|40950.7|40930.7|40946.6|40926.6|40950.7|40930.7|40946.6|40926.6|1
1735626760000|2024-12-31 06:32:40|40948.2|40928.2|40949.1|40929.1|40949.1|40929.1|40947.6|40927.6|3
1735626770000|2024-12-31 06:32:50|40950.7|40930.7|40951.6|40931.6|40951.6|40931.6|40949.1|40929.1|0
1735626780000|2024-12-31 06:33:00|40950.1|40930.1|40941.6|40921.6|40950.1|40930.1|40941.6|40921.6|2
1735626790000|2024-12-31 06:33:10|40939.1|40919.1|40944.1|40924.1|40944.1|40924.1|40939.1|40919.1|3
1735626800000|2024-12-31 06:33:20|40941.6|40921.6|40946.6|40926.6|40946.6|40926.6|40941.6|40921.6|1
1735626810000|2024-12-31 06:33:30|40949.7|40929.7|40949.1|40929.1|40950.7|40930.7|40948.2|40928.2|3
1735626820000|2024-12-31 06:33:40|40950.7|40930.7|40949.1|40929.1|40951.6|40931.6|40946.6|40926.6|0
1735626830000|2024-12-31 06:33:50|40947.6|40927.6|40946.6|40926.6|40949.1|40929.1|40946.6|40926.6|0
1735626840000|2024-12-31 06:34:00|40948.2|40928.2|40949.1|40929.1|40949.1|40929.1|40948.2|40928.2|0
1735626850000|2024-12-31 06:34:10|40947.6|40927.6|40946.6|40926.6|40947.6|40927.6|40946.6|40926.6|1
1735626870000|2024-12-31 06:34:30|40949.1|40929.1|40945.1|40925.1|40949.1|40929.1|40945.1|40925.1|3
1735626880000|2024-12-31 06:34:40|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40944.1|40924.1|0
1735626890000|2024-12-31 06:34:50|40945.1|40925.1|40949.1|40929.1|40949.1|40929.1|40944.1|40924.1|1
1735626900000|2024-12-31 06:35:00|40947.6|40927.6|40946.6|40926.6|40949.1|40929.1|40946.6|40926.6|1
1735626910000|2024-12-31 06:35:10|40945.1|40925.1|40944.1|40924.1|40946.6|40926.6|40944.1|40924.1|2
1735626930000|2024-12-31 06:35:30|40946.6|40926.6|40949.1|40929.1|40949.1|40929.1|40946.6|40926.6|2
1735626940000|2024-12-31 06:35:40|40946.6|40926.6|40949.1|40929.1|40949.1|40929.1|40946.6|40926.6|1
1735626950000|2024-12-31 06:35:50|40950.1|40930.1|40951.6|40931.6|40951.6|40931.6|40950.1|40930.1|0
1735626960000|2024-12-31 06:36:00|40950.1|40930.1|40949.1|40929.1|40950.1|40930.1|40946.6|40926.6|1
1735626970000|2024-12-31 06:36:10|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|0
1735627000000|2024-12-31 06:36:40|40942.6|40922.6|40942.6|40922.6|40942.6|40922.6|40942.6|40922.6|2
1735627010000|2024-12-31 06:36:50|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|4
1735627020000|2024-12-31 06:37:00|40942.6|40922.6|40942.6|40922.6|40942.6|40922.6|40942.6|40922.6|1
1735627030000|2024-12-31 06:37:10|40941.6|40921.6|40943.2|40923.2|40946.6|40926.6|40941.6|40921.6|3
1735627040000|2024-12-31 06:37:20|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40943.2|40923.2|0
1735627050000|2024-12-31 06:37:30|40941.6|40921.6|40944.1|40924.1|40944.1|40924.1|40941.6|40921.6|0
1735627060000|2024-12-31 06:37:40|40945.7|40925.7|40944.1|40924.1|40946.6|40926.6|40944.1|40924.1|3
1735627070000|2024-12-31 06:37:50|40946.6|40926.6|40948.2|40928.2|40948.2|40928.2|40946.6|40926.6|2
1735627090000|2024-12-31 06:38:10|40947.2|40927.2|40944.1|40924.1|40947.2|40927.2|40944.1|40924.1|1
1735627100000|2024-12-31 06:38:20|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40944.1|40924.1|1
1735627110000|2024-12-31 06:38:30|40945.7|40925.7|40944.1|40924.1|40945.7|40925.7|40941.6|40921.6|0
1735627120000|2024-12-31 06:38:40|40941.6|40921.6|40941.6|40921.6|40944.1|40924.1|40941.6|40921.6|2
1735627140000|2024-12-31 06:39:00|40940.1|40920.1|40944.1|40924.1|40946.6|40926.6|40939.1|40919.1|14
1735627150000|2024-12-31 06:39:10|40942.6|40922.6|40944.1|40924.1|40944.1|40924.1|40941.6|40921.6|0
1735627160000|2024-12-31 06:39:20|40942.6|40922.6|40944.1|40924.1|40944.1|40924.1|40941.6|40921.6|0
1735627190000|2024-12-31 06:39:50|40942.6|40922.6|40941.6|40921.6|40944.1|40924.1|40941.6|40921.6|3
1735627200000|2024-12-31 06:40:00|||||||||1
1735627210000|2024-12-31 06:40:10|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|0
1735627230000|2024-12-31 06:40:30|40945.7|40925.7|40944.1|40924.1|40945.7|40925.7|40944.1|40924.1|0
1735627260000|2024-12-31 06:41:00|40941.6|40921.6|40939.1|40919.1|40941.6|40921.6|40936.6|40916.6|6
1735627270000|2024-12-31 06:41:10|40937.6|40917.6|40941.6|40921.6|40941.6|40921.6|40936.6|40916.6|4
1735627280000|2024-12-31 06:41:20|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|0
1735627290000|2024-12-31 06:41:30|40939.1|40919.1|40941.6|40921.6|40943.2|40923.2|40939.1|40919.1|0
1735627300000|2024-12-31 06:41:40|40940.1|40920.1|40941.6|40921.6|40943.2|40923.2|40940.1|40920.1|0
1735627310000|2024-12-31 06:41:50|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|40944.1|40924.1|0
1735627320000|2024-12-31 06:42:00|40946.6|40926.6|40944.1|40924.1|40946.6|40926.6|40944.1|40924.1|3
1735627330000|2024-12-31 06:42:10|40945.7|40925.7|40944.1|40924.1|40946.6|40926.6|40944.1|40924.1|1
1735627340000|2024-12-31 06:42:20|40949.1|40929.1|40949.1|40929.1|40949.1|40929.1|40946.6|40926.6|5
1735627350000|2024-12-31 06:42:30|||||||||1
1735627360000|2024-12-31 06:42:40|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|40946.6|40926.6|2
1735627380000|2024-12-31 06:43:00|40946.7|40926.7|40951.7|40931.7|40951.7|40931.7|40946.7|40926.7|3
1735627390000|2024-12-31 06:43:10|40950.1|40930.1|40951.7|40931.7|40951.7|40931.7|40949.2|40929.2|2
1735627400000|2024-12-31 06:43:20|40950.1|40930.1|40956.7|40936.7|40956.7|40936.7|40949.2|40929.2|0
1735627410000|2024-12-31 06:43:30|40955.1|40935.1|40951.7|40931.7|40955.7|40935.7|40951.7|40931.7|2
1735627430000|2024-12-31 06:43:50|40953.2|40933.2|40951.7|40931.7|40954.2|40934.2|40951.7|40931.7|1
1735627440000|2024-12-31 06:44:00|40954.2|40934.2|40952.6|40932.6|40954.2|40934.2|40951.7|40931.7|0
1735627450000|2024-12-31 06:44:10|40954.2|40934.2|40951.7|40931.7|40954.2|40934.2|40951.7|40931.7|0
1735627460000|2024-12-31 06:44:20|40953.2|40933.2|40954.2|40934.2|40954.2|40934.2|40953.2|40933.2|0
1735627470000|2024-12-31 06:44:30|40956.7|40936.7|40956.7|40936.7|40956.7|40936.7|40956.7|40936.7|2
1735627480000|2024-12-31 06:44:40|40959.2|40939.2|40956.7|40936.7|40959.2|40939.2|40956.7|40936.7|1
1735627490000|2024-12-31 06:44:50|40958.2|40938.2|40954.2|40934.2|40959.2|40939.2|40954.2|40934.2|1
1735627500000|2024-12-31 06:45:00|40957.3|40937.3|40956.7|40936.7|40959.2|40939.2|40955.1|40935.1|3
1735627510000|2024-12-31 06:45:10|40959.2|40939.2|40966.7|40946.7|40966.7|40946.7|40959.2|40939.2|3
1735627520000|2024-12-31 06:45:20|40968.2|40948.2|40969.2|40949.2|40969.2|40949.2|40968.2|40948.2|2
1735627530000|2024-12-31 06:45:30|40971.7|40951.7|40969.2|40949.2|40971.7|40951.7|40969.2|40949.2|0
1735627540000|2024-12-31 06:45:40|40970.7|40950.7|40969.2|40949.2|40971.7|40951.7|40969.2|40949.2|1
1735627550000|2024-12-31 06:45:50|40967.6|40947.6|40966.7|40946.7|40969.2|40949.2|40966.7|40946.7|0
1735627560000|2024-12-31 06:46:00|40968.2|40948.2|40966.7|40946.7|40969.2|40949.2|40966.7|40946.7|0
1735627570000|2024-12-31 06:46:10|40969.2|40949.2|40969.2|40949.2|40969.2|40949.2|40967.6|40947.6|0
1735627580000|2024-12-31 06:46:20|40966.7|40946.7|40969.2|40949.2|40969.2|40949.2|40966.7|40946.7|2
1735627590000|2024-12-31 06:46:30|40968.2|40948.2|40969.2|40949.2|40969.2|40949.2|40966.7|40946.7|0
1735627600000|2024-12-31 06:46:40|40966.7|40946.7|40964.2|40944.2|40969.2|40949.2|40964.2|40944.2|5
1735627620000|2024-12-31 06:47:00|||||||||4
1735627630000|2024-12-31 06:47:10|40963.2|40943.2|40961.7|40941.7|40963.2|40943.2|40961.7|40941.7|2
1735627640000|2024-12-31 06:47:20|40960.1|40940.1|40959.2|40939.2|40960.1|40940.1|40959.2|40939.2|0
1735627660000|2024-12-31 06:47:40|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|40960.7|40940.7|12
1735627670000|2024-12-31 06:47:50|40961.7|40941.7|40959.2|40939.2|40961.7|40941.7|40959.2|40939.2|0
1735627680000|2024-12-31 06:48:00|40961.7|40941.7|40959.2|40939.2|40961.7|40941.7|40959.2|40939.2|0
1735627690000|2024-12-31 06:48:10|40960.1|40940.1|40959.2|40939.2|40960.1|40940.1|40959.2|40939.2|2
1735627700000|2024-12-31 06:48:20|40958.2|40938.2|40954.2|40934.2|40958.2|40938.2|40954.2|40934.2|2
1735627720000|2024-12-31 06:48:40|40951.7|40931.7|40946.7|40926.7|40953.2|40933.2|40946.7|40926.7|0
1735627730000|2024-12-31 06:48:50|40948.2|40928.2|40946.7|40926.7|40949.2|40929.2|40946.7|40926.7|0
1735627740000|2024-12-31 06:49:00|40945.1|40925.1|40942.6|40922.6|40945.1|40925.1|40942.6|40922.6|1
1735627750000|2024-12-31 06:49:10|40945.1|40925.1|40945.1|40925.1|40945.1|40925.1|40942.6|40922.6|0
1735627770000|2024-12-31 06:49:30|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|40946.7|40926.7|0
1735627780000|2024-12-31 06:49:40|40945.1|40925.1|40946.7|40926.7|40946.7|40926.7|40944.2|40924.2|0
1735627790000|2024-12-31 06:49:50|40949.2|40929.2|40949.2|40929.2|40949.2|40929.2|40946.7|40926.7|0
1735627800000|2024-12-31 06:50:00|40951.7|40931.7|40949.2|40929.2|40951.7|40931.7|40949.2|40929.2|0
1735627810000|2024-12-31 06:50:10|40950.7|40930.7|40955.7|40935.7|40955.7|40935.7|40950.7|40930.7|3
1735627820000|2024-12-31 06:50:20|40954.2|40934.2|40955.7|40935.7|40955.7|40935.7|40953.2|40933.2|0
1735627830000|2024-12-31 06:50:30|40953.2|40933.2|40953.2|40933.2|40955.7|40935.7|40953.2|40933.2|0
1735627840000|2024-12-31 06:50:40|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|0
1735627850000|2024-12-31 06:50:50|40950.1|40930.1|40950.1|40930.1|40950.1|40930.1|40950.1|40930.1|0
1735627860000|2024-12-31 06:51:00|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|40951.7|40931.7|3
1735627870000|2024-12-31 06:51:10|40949.2|40929.2|40945.1|40925.1|40951.7|40931.7|40945.1|40925.1|6
1735627880000|2024-12-31 06:51:20|40942.6|40922.6|40944.2|40924.2|40944.2|40924.2|40941.7|40921.7|0
1735627890000|2024-12-31 06:51:30|40942.6|40922.6|40944.2|40924.2|40944.2|40924.2|40941.7|40921.7|1
1735627910000|2024-12-31 06:51:50|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|1
1735627920000|2024-12-31 06:52:00|40939.2|40919.2|40936.7|40916.7|40941.7|40921.7|40935.7|40915.7|10
1735627930000|2024-12-31 06:52:10|40938.2|40918.2|40936.7|40916.7|40939.2|40919.2|40934.2|40914.2|4
1735627940000|2024-12-31 06:52:20|40935.7|40915.7|40934.2|40914.2|40935.7|40915.7|40934.2|40914.2|2
1735627950000|2024-12-31 06:52:30|||||||||5
1735627960000|2024-12-31 06:52:40|40933.2|40913.2|40930.7|40910.7|40933.2|40913.2|40930.7|40910.7|3
1735627970000|2024-12-31 06:52:50|40933.2|40913.2|40939.2|40919.2|40939.2|40919.2|40931.7|40911.7|3
1735627980000|2024-12-31 06:53:00|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|40939.2|40919.2|4
1735627990000|2024-12-31 06:53:10|40940.1|40920.1|40945.1|40925.1|40946.7|40926.7|40939.2|40919.2|2
1735628000000|2024-12-31 06:53:20|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|2
1735628010000|2024-12-31 06:53:30|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|40941.7|40921.7|0
1735628020000|2024-12-31 06:53:40|||||||||2
1735628030000|2024-12-31 06:53:50|40943.2|40923.2|40939.2|40919.2|40943.2|40923.2|40939.2|40919.2|2
1735628050000|2024-12-31 06:54:10|40940.1|40920.1|40944.2|40924.2|40944.2|40924.2|40940.1|40920.1|9
1735628060000|2024-12-31 06:54:20|40945.7|40925.7|40945.7|40925.7|40948.2|40928.2|40945.7|40925.7|0
1735628070000|2024-12-31 06:54:30|40944.2|40924.2|40941.7|40921.7|40946.7|40926.7|40941.7|40921.7|1
1735628080000|2024-12-31 06:54:40|40940.7|40920.7|40939.2|40919.2|40941.7|40921.7|40937.6|40917.6|2
1735628090000|2024-12-31 06:54:50|40940.7|40920.7|40942.3|40922.3|40942.3|40922.3|40940.7|40920.7|5
1735628110000|2024-12-31 06:55:10|40940.7|40920.7|40939.2|40919.2|40940.7|40920.7|40939.2|40919.2|4
1735628130000|2024-12-31 06:55:30|40937.6|40917.6|40936.7|40916.7|40938.2|40918.2|40936.1|40916.1|6
1735628140000|2024-12-31 06:55:40|40935.1|40915.1|40939.2|40919.2|40939.2|40919.2|40935.1|40915.1|2
1735628150000|2024-12-31 06:55:50|||||||||2
1735628160000|2024-12-31 06:56:00|40940.7|40920.7|40939.2|40919.2|40941.7|40921.7|40939.2|40919.2|0
1735628170000|2024-12-31 06:56:10|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|40940.7|40920.7|4
1735628180000|2024-12-31 06:56:20|40942.3|40922.3|40940.7|40920.7|40943.2|40923.2|40940.7|40920.7|0
1735628190000|2024-12-31 06:56:30|40942.3|40922.3|40943.2|40923.2|40943.2|40923.2|40942.3|40922.3|2
1735628200000|2024-12-31 06:56:40|40945.7|40925.7|40946.7|40926.7|40946.7|40926.7|40944.2|40924.2|7
1735628210000|2024-12-31 06:56:50|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|40944.2|40924.2|0
1735628220000|2024-12-31 06:57:00|40945.1|40925.1|40948.2|40928.2|40948.2|40928.2|40945.1|40925.1|4
1735628230000|2024-12-31 06:57:10|40949.2|40929.2|40949.2|40929.2|40949.2|40929.2|40949.2|40929.2|0
1735628240000|2024-12-31 06:57:20|40950.7|40930.7|40954.2|40934.2|40956.7|40936.7|40950.7|40930.7|8
1735628250000|2024-12-31 06:57:30|40956.7|40936.7|40954.2|40934.2|40956.7|40936.7|40954.2|40934.2|6
1735628260000|2024-12-31 06:57:40|40956.7|40936.7|40954.2|40934.2|40959.2|40939.2|40954.2|40934.2|3
1735628270000|2024-12-31 06:57:50|40951.7|40931.7|40950.1|40930.1|40951.7|40931.7|40950.1|40930.1|0
1735628280000|2024-12-31 06:58:00|40951.7|40931.7|40950.7|40930.7|40951.7|40931.7|40949.2|40929.2|4
1735628290000|2024-12-31 06:58:10|40952.3|40932.3|40949.2|40929.2|40953.2|40933.2|40949.2|40929.2|2
1735628300000|2024-12-31 06:58:20|40948.2|40928.2|40948.2|40928.2|40948.2|40928.2|40948.2|40928.2|2
1735628320000|2024-12-31 06:58:40|40946.7|40926.7|40946.7|40926.7|40948.2|40928.2|40946.7|40926.7|2
1735628330000|2024-12-31 06:58:50|40945.1|40925.1|40944.2|40924.2|40945.1|40925.1|40941.7|40921.7|1
1735628340000|2024-12-31 06:59:00|40943.2|40923.2|40944.2|40924.2|40946.7|40926.7|40941.7|40921.7|1
1735628350000|2024-12-31 06:59:10|40945.7|40925.7|40945.7|40925.7|40947.3|40927.3|40945.7|40925.7|2
1735628360000|2024-12-31 06:59:20|40944.2|40924.2|40945.7|40925.7|40945.7|40925.7|40944.2|40924.2|2
1735628370000|2024-12-31 06:59:30|40948.2|40928.2|40945.7|40925.7|40948.2|40928.2|40945.7|40925.7|2
1735628380000|2024-12-31 06:59:40|40948.2|40928.2|40945.7|40925.7|40948.2|40928.2|40943.2|40923.2|6
1735628390000|2024-12-31 06:59:50|40947.3|40927.3|40942.3|40922.3|40947.3|40927.3|40942.3|40922.3|1
1735628400000|2024-12-31 07:00:00|40940.7|40920.7|40942.3|40922.3|40942.3|40922.3|40938.2|40918.2|10
1735628410000|2024-12-31 07:00:10|40944.8|40924.8|40946.3|40926.3|40946.3|40926.3|40944.8|40924.8|8
1735628420000|2024-12-31 07:00:20|40943.8|40923.8|40944.8|40924.8|40944.8|40924.8|40943.8|40923.8|1
1735628430000|2024-12-31 07:00:30|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|4
1735628440000|2024-12-31 07:00:40|40938.8|40918.8|40946.3|40926.3|40946.3|40926.3|40938.8|40918.8|18
1735628450000|2024-12-31 07:00:50|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|40949.8|40929.8|0
1735628460000|2024-12-31 07:01:00|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|2
1735628480000|2024-12-31 07:01:20|40953.8|40933.8|40957.3|40937.3|40957.3|40937.3|40953.8|40933.8|1
1735628490000|2024-12-31 07:01:30|||||||||3
1735628510000|2024-12-31 07:01:50|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|6
1735628520000|2024-12-31 07:02:00|40952.3|40932.3|40947.3|40927.3|40952.3|40932.3|40947.3|40927.3|1
1735628530000|2024-12-31 07:02:10|40945.7|40925.7|40944.8|40924.8|40947.3|40927.3|40944.8|40924.8|6
1735628540000|2024-12-31 07:02:20|40943.8|40923.8|40937.3|40917.3|40943.8|40923.8|40937.3|40917.3|10
1735628550000|2024-12-31 07:02:30|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|0
1735628560000|2024-12-31 07:02:40|40938.2|40918.2|40939.8|40919.8|40939.8|40919.8|40937.3|40917.3|0
1735628570000|2024-12-31 07:02:50|40941.3|40921.3|40942.3|40922.3|40942.3|40922.3|40941.3|40921.3|1
1735628580000|2024-12-31 07:03:00|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735628600000|2024-12-31 07:03:20|40943.8|40923.8|40944.8|40924.8|40944.8|40924.8|40943.8|40923.8|2
1735628610000|2024-12-31 07:03:30|40945.8|40925.8|40947.3|40927.3|40947.3|40927.3|40945.8|40925.8|1
1735628620000|2024-12-31 07:03:40|40950.4|40930.4|40951.3|40931.3|40951.3|40931.3|40950.4|40930.4|0
1735628630000|2024-12-31 07:03:50|40952.3|40932.3|40953.8|40933.8|40953.8|40933.8|40952.3|40932.3|1
1735628640000|2024-12-31 07:04:00|40951.3|40931.3|40954.8|40934.8|40954.8|40934.8|40951.3|40931.3|1
1735628650000|2024-12-31 07:04:10|40955.8|40935.8|40954.8|40934.8|40955.8|40935.8|40954.8|40934.8|3
1735628670000|2024-12-31 07:04:30|40957.3|40937.3|40954.8|40934.8|40957.3|40937.3|40954.8|40934.8|0
1735628680000|2024-12-31 07:04:40|40953.3|40933.3|40957.3|40937.3|40957.3|40937.3|40952.3|40932.3|3
1735628710000|2024-12-31 07:05:10|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|4
1735628720000|2024-12-31 07:05:20|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|40954.8|40934.8|1
1735628740000|2024-12-31 07:05:40|40955.8|40935.8|40952.3|40932.3|40955.8|40935.8|40952.3|40932.3|3
1735628750000|2024-12-31 07:05:50|40953.9|40933.9|40954.8|40934.8|40954.8|40934.8|40953.9|40933.9|0
1735628760000|2024-12-31 07:06:00|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1735628770000|2024-12-31 07:06:10|40953.9|40933.9|40953.9|40933.9|40954.8|40934.8|40952.3|40932.3|2
1735628780000|2024-12-31 07:06:20|40953.3|40933.3|40952.3|40932.3|40954.8|40934.8|40952.3|40932.3|0
1735628800000|2024-12-31 07:06:40|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|4
1735628820000|2024-12-31 07:07:00|||||||||3
1735628840000|2024-12-31 07:07:20|40949.8|40929.8|40952.3|40932.3|40952.3|40932.3|40949.8|40929.8|1
1735628850000|2024-12-31 07:07:30|40953.3|40933.3|40949.8|40929.8|40954.8|40934.8|40949.8|40929.8|2
1735628870000|2024-12-31 07:07:50|||||||||1
1735628880000|2024-12-31 07:08:00|40948.3|40928.3|40952.3|40932.3|40954.8|40934.8|40948.3|40928.3|4
1735628890000|2024-12-31 07:08:10|40954.8|40934.8|40952.3|40932.3|40954.8|40934.8|40952.3|40932.3|0
1735628900000|2024-12-31 07:08:20|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|6
1735628930000|2024-12-31 07:08:50|40950.4|40930.4|40952.3|40932.3|40952.3|40932.3|40949.8|40929.8|4
1735628940000|2024-12-31 07:09:00|40951.4|40931.4|40949.8|40929.8|40951.4|40931.4|40949.8|40929.8|1
1735628950000|2024-12-31 07:09:10|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1735628960000|2024-12-31 07:09:20|40950.8|40930.8|40949.8|40929.8|40950.8|40930.8|40949.8|40929.8|1
1735628970000|2024-12-31 07:09:30|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1735628980000|2024-12-31 07:09:40|40950.8|40930.8|40949.8|40929.8|40952.3|40932.3|40949.8|40929.8|0
1735628990000|2024-12-31 07:09:50|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|40952.3|40932.3|0
1735629000000|2024-12-31 07:10:00|40949.8|40929.8|40952.3|40932.3|40952.3|40932.3|40949.8|40929.8|0
1735629030000|2024-12-31 07:10:30|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|1
1735629040000|2024-12-31 07:10:40|||||||||1
1735629060000|2024-12-31 07:11:00|40945.8|40925.8|40944.8|40924.8|40945.8|40925.8|40944.8|40924.8|6
1735629080000|2024-12-31 07:11:20|40947.3|40927.3|40944.8|40924.8|40947.3|40927.3|40944.8|40924.8|9
1735629090000|2024-12-31 07:11:30|40946.4|40926.4|40945.8|40925.8|40947.3|40927.3|40944.8|40924.8|0
1735629100000|2024-12-31 07:11:40|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|40944.8|40924.8|0
1735629110000|2024-12-31 07:11:50|40946.4|40926.4|40944.8|40924.8|40946.4|40926.4|40942.3|40922.3|2
1735629120000|2024-12-31 07:12:00|40943.9|40923.9|40944.8|40924.8|40944.8|40924.8|40942.3|40922.3|2
1735629130000|2024-12-31 07:12:10|40945.8|40925.8|40947.3|40927.3|40947.3|40927.3|40944.8|40924.8|1
1735629140000|2024-12-31 07:12:20|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|1
1735629160000|2024-12-31 07:12:40|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|0
1735629170000|2024-12-31 07:12:50|40942.3|40922.3|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|0
1735629180000|2024-12-31 07:13:00|40940.8|40920.8|40939.8|40919.8|40940.8|40920.8|40939.8|40919.8|3
1735629190000|2024-12-31 07:13:10|40942.3|40922.3|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|3
1735629200000|2024-12-31 07:13:20|40941.4|40921.4|40942.3|40922.3|40942.3|40922.3|40941.4|40921.4|0
1735629220000|2024-12-31 07:13:40|40941.4|40921.4|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|1
1735629240000|2024-12-31 07:14:00|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|0
1735629250000|2024-12-31 07:14:10|40944.8|40924.8|40939.8|40919.8|40944.8|40924.8|40939.8|40919.8|0
1735629260000|2024-12-31 07:14:20|40941.4|40921.4|40942.3|40922.3|40942.3|40922.3|40941.4|40921.4|0
1735629270000|2024-12-31 07:14:30|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735629280000|2024-12-31 07:14:40|40939.8|40919.8|40944.8|40924.8|40944.8|40924.8|40939.8|40919.8|0
1735629290000|2024-12-31 07:14:50|||||||||1
1735629300000|2024-12-31 07:15:00|40946.4|40926.4|40942.3|40922.3|40947.3|40927.3|40942.3|40922.3|0
1735629310000|2024-12-31 07:15:10|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735629320000|2024-12-31 07:15:20|40940.8|40920.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735629330000|2024-12-31 07:15:30|40939.8|40919.8|40944.8|40924.8|40944.8|40924.8|40939.8|40919.8|1
1735629360000|2024-12-31 07:16:00|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|40947.9|40927.9|1
1735629370000|2024-12-31 07:16:10|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|4
1735629380000|2024-12-31 07:16:20|40943.3|40923.3|40940.8|40920.8|40943.3|40923.3|40940.8|40920.8|2
1735629390000|2024-12-31 07:16:30|40942.3|40922.3|40940.8|40920.8|40943.3|40923.3|40940.8|40920.8|0
1735629410000|2024-12-31 07:16:50|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|40943.3|40923.3|0
1735629420000|2024-12-31 07:17:00|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|40940.8|40920.8|0
1735629430000|2024-12-31 07:17:10|40942.3|40922.3|40942.3|40922.3|40943.3|40923.3|40941.7|40921.7|0
1735629440000|2024-12-31 07:17:20|40943.3|40923.3|40937.3|40917.3|40943.3|40923.3|40937.3|40917.3|1
1735629450000|2024-12-31 07:17:30|40938.9|40918.9|40942.3|40922.3|40942.3|40922.3|40938.9|40918.9|0
1735629460000|2024-12-31 07:17:40|40941.4|40921.4|40939.8|40919.8|40941.4|40921.4|40939.8|40919.8|0
1735629480000|2024-12-31 07:18:00|40942.3|40922.3|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735629490000|2024-12-31 07:18:10|40939.8|40919.8|40939.8|40919.8|40942.3|40922.3|40939.8|40919.8|0
1735629500000|2024-12-31 07:18:20|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|0
1735629510000|2024-12-31 07:18:30|||||||||1
1735629520000|2024-12-31 07:18:40|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1735629530000|2024-12-31 07:18:50|40939.2|40919.2|40937.3|40917.3|40939.2|40919.2|40937.3|40917.3|1
1735629540000|2024-12-31 07:19:00|40939.8|40919.8|40937.3|40917.3|40939.8|40919.8|40937.3|40917.3|7
1735629550000|2024-12-31 07:19:10|40934.8|40914.8|40937.3|40917.3|40937.3|40917.3|40934.8|40914.8|3
1735629570000|2024-12-31 07:19:30|||||||||2
1735629580000|2024-12-31 07:19:40|40939.8|40919.8|40938.3|40918.3|40939.8|40919.8|40938.3|40918.3|3
1735629590000|2024-12-31 07:19:50|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|18
1735629600000|2024-12-31 07:20:00|40937.3|40917.3|40934.8|40914.8|40937.3|40917.3|40934.8|40914.8|0
1735629610000|2024-12-31 07:20:10|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|40937.3|40917.3|0
1735629630000|2024-12-31 07:20:30|||||||||3
1735629640000|2024-12-31 07:20:40|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|1
1735629660000|2024-12-31 07:21:00|40938.9|40918.9|40937.3|40917.3|40939.8|40919.8|40937.3|40917.3|5
1735629670000|2024-12-31 07:21:10|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|40935.8|40915.8|3
1735629680000|2024-12-31 07:21:20|||||||||1
1735629690000|2024-12-31 07:21:30|40934.8|40914.8|40932.3|40912.3|40934.8|40914.8|40932.3|40912.3|2
1735629710000|2024-12-31 07:21:50|||||||||2
1735629720000|2024-12-31 07:22:00|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|40929.8|40909.8|1
1735629730000|2024-12-31 07:22:10|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|40932.3|40912.3|0
1735629740000|2024-12-31 07:22:20|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|40934.8|40914.8|0
1735629750000|2024-12-31 07:22:30|40936.8|40916.8|40942.3|40922.3|40942.3|40922.3|40936.8|40916.8|3
1735629760000|2024-12-31 07:22:40|||||||||1
1735629770000|2024-12-31 07:22:50|40944.8|40924.8|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|0
1735629780000|2024-12-31 07:23:00|40943.3|40923.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|1
1735629790000|2024-12-31 07:23:10|40943.3|40923.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|0
1735629800000|2024-12-31 07:23:20|40943.9|40923.9|40944.8|40924.8|40944.8|40924.8|40943.9|40923.9|0
1735629810000|2024-12-31 07:23:30|40946.4|40926.4|40944.8|40924.8|40946.4|40926.4|40944.8|40924.8|1
1735629820000|2024-12-31 07:23:40|40945.8|40925.8|40947.3|40927.3|40947.3|40927.3|40945.8|40925.8|5
1735629850000|2024-12-31 07:24:10|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1735629860000|2024-12-31 07:24:20|40947.4|40927.4|40945.8|40925.8|40947.4|40927.4|40945.8|40925.8|0
1735629870000|2024-12-31 07:24:30|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|0
1735629880000|2024-12-31 07:24:40|||||||||2
1735629890000|2024-12-31 07:24:50|40949.9|40929.9|40952.4|40932.4|40952.4|40932.4|40949.9|40929.9|0
1735629900000|2024-12-31 07:25:00|||||||||2
1735629910000|2024-12-31 07:25:10|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40952.4|40932.4|0
1735629940000|2024-12-31 07:25:40|40956.4|40936.4|40957.4|40937.4|40957.4|40937.4|40956.4|40936.4|1
1735629950000|2024-12-31 07:25:50|40960.4|40940.4|40969.9|40949.9|40969.9|40949.9|40960.4|40940.4|15
1735629960000|2024-12-31 07:26:00|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|40967.4|40947.4|1
1735629970000|2024-12-31 07:26:10|40965.8|40945.8|40964.9|40944.9|40967.4|40947.4|40964.9|40944.9|0
1735629980000|2024-12-31 07:26:20|40963.3|40943.3|40962.4|40942.4|40963.3|40943.3|40962.4|40942.4|1
1735629990000|2024-12-31 07:26:30|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|40960.8|40940.8|0
1735630000000|2024-12-31 07:26:40|40959.9|40939.9|40959.9|40939.9|40962.4|40942.4|40959.9|40939.9|0
1735630010000|2024-12-31 07:26:50|40960.8|40940.8|40962.4|40942.4|40962.4|40942.4|40960.8|40940.8|0
1735630020000|2024-12-31 07:27:00|40959.9|40939.9|40957.4|40937.4|40959.9|40939.9|40957.4|40937.4|0
1735630040000|2024-12-31 07:27:20|40955.8|40935.8|40957.4|40937.4|40957.4|40937.4|40955.8|40935.8|1
1735630070000|2024-12-31 07:27:50|40954.9|40934.9|40957.4|40937.4|40957.4|40937.4|40954.9|40934.9|0
1735630080000|2024-12-31 07:28:00|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|1
1735630090000|2024-12-31 07:28:10|40952.4|40932.4|40952.4|40932.4|40954.9|40934.9|40952.4|40932.4|0
1735630120000|2024-12-31 07:28:40|||||||||7
1735630170000|2024-12-31 07:29:30|40954.9|40934.9|40957.4|40937.4|40957.4|40937.4|40954.9|40934.9|3
1735630200000|2024-12-31 07:30:00|40961.4|40941.4|40955.8|40935.8|40962.4|40942.4|40953.3|40933.3|17
1735630210000|2024-12-31 07:30:10|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|0
1735630230000|2024-12-31 07:30:30|40958.9|40938.9|40960.5|40940.5|40960.5|40940.5|40958.9|40938.9|25
1735630240000|2024-12-31 07:30:40|||||||||1
1735630250000|2024-12-31 07:30:50|||||||||2
1735630260000|2024-12-31 07:31:00|40958.9|40938.9|40954.9|40934.9|40958.9|40938.9|40952.4|40932.4|5
1735630270000|2024-12-31 07:31:10|40953.9|40933.9|40952.4|40932.4|40953.9|40933.9|40952.4|40932.4|0
1735630280000|2024-12-31 07:31:20|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|0
1735630290000|2024-12-31 07:31:30|40956.4|40936.4|40954.9|40934.9|40956.4|40936.4|40954.9|40934.9|2
1735630310000|2024-12-31 07:31:50|40952.4|40932.4|40949.9|40929.9|40953.3|40933.3|40949.9|40929.9|0
1735630320000|2024-12-31 07:32:00|40947.4|40927.4|40952.4|40932.4|40952.4|40932.4|40947.4|40927.4|7
1735630330000|2024-12-31 07:32:10|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|0
1735630340000|2024-12-31 07:32:20|40952.4|40932.4|40949.9|40929.9|40952.4|40932.4|40949.9|40929.9|0
1735630350000|2024-12-31 07:32:30|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|2
1735630370000|2024-12-31 07:32:50|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|0
1735630380000|2024-12-31 07:33:00|||||||||1
1735630390000|2024-12-31 07:33:10|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|0
1735630400000|2024-12-31 07:33:20|40958.3|40938.3|40962.4|40942.4|40962.4|40942.4|40957.4|40937.4|7
1735630410000|2024-12-31 07:33:30|40964.9|40944.9|40957.4|40937.4|40964.9|40944.9|40957.4|40937.4|1
1735630430000|2024-12-31 07:33:50|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|2
1735630440000|2024-12-31 07:34:00|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|0
1735630460000|2024-12-31 07:34:20|||||||||1
1735630480000|2024-12-31 07:34:40|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|1
1735630500000|2024-12-31 07:35:00|40947.4|40927.4|40944.9|40924.9|40947.4|40927.4|40944.9|40924.9|1
1735630510000|2024-12-31 07:35:10|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40947.4|40927.4|6
1735630520000|2024-12-31 07:35:20|||||||||4
1735630550000|2024-12-31 07:35:50|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|1
1735630560000|2024-12-31 07:36:00|40944.9|40924.9|40937.4|40917.4|40944.9|40924.9|40937.4|40917.4|3
1735630580000|2024-12-31 07:36:20|40934.3|40914.3|40932.4|40912.4|40934.3|40914.3|40932.4|40912.4|6
1735630620000|2024-12-31 07:37:00|40933.9|40913.9|40934.9|40914.9|40934.9|40914.9|40933.9|40913.9|11
1735630630000|2024-12-31 07:37:10|40937.4|40917.4|40939.9|40919.9|40941.4|40921.4|40937.4|40917.4|0
1735630650000|2024-12-31 07:37:30|40942.4|40922.4|40937.4|40917.4|40942.4|40922.4|40937.4|40917.4|3
1735630660000|2024-12-31 07:37:40|40939.9|40919.9|40942.4|40922.4|40942.4|40922.4|40939.9|40919.9|16
1735630680000|2024-12-31 07:38:00|40940.8|40920.8|40938.3|40918.3|40940.8|40920.8|40938.3|40918.3|4
1735630690000|2024-12-31 07:38:10|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|4
1735630700000|2024-12-31 07:38:20|40934.9|40914.9|40934.9|40914.9|40934.9|40914.9|40934.9|40914.9|2
1735630710000|2024-12-31 07:38:30|40933.3|40913.3|40933.3|40913.3|40933.3|40913.3|40933.3|40913.3|0
1735630730000|2024-12-31 07:38:50|40932.4|40912.4|40929.9|40909.9|40932.4|40912.4|40929.9|40909.9|2
1735630740000|2024-12-31 07:39:00|40928.3|40908.3|40927.4|40907.4|40928.3|40908.3|40927.4|40907.4|7
1735630760000|2024-12-31 07:39:20|40924.9|40904.9|40924.9|40904.9|40924.9|40904.9|40924.9|40904.9|9
1735630770000|2024-12-31 07:39:30|||||||||1
1735630790000|2024-12-31 07:39:50|40927.4|40907.4|40928.3|40908.3|40928.3|40908.3|40924.9|40904.9|0
1735630800000|2024-12-31 07:40:00|||||||||6
1735630830000|2024-12-31 07:40:30|40928.9|40908.9|40927.4|40907.4|40929.9|40909.9|40927.4|40907.4|1
1735630850000|2024-12-31 07:40:50|40926.4|40906.4|40927.4|40907.4|40927.4|40907.4|40924.9|40904.9|1
1735630870000|2024-12-31 07:41:10|40932.4|40912.4|40933.9|40913.9|40933.9|40913.9|40932.4|40912.4|3
1735630880000|2024-12-31 07:41:20|40937.4|40917.4|40938.3|40918.3|40939.9|40919.9|40937.4|40917.4|1
1735630890000|2024-12-31 07:41:30|40937.4|40917.4|40937.4|40917.4|40939.9|40919.9|40937.4|40917.4|0
1735630900000|2024-12-31 07:41:40|40938.9|40918.9|40937.4|40917.4|40939.9|40919.9|40937.4|40917.4|1
1735630910000|2024-12-31 07:41:50|40938.9|40918.9|40937.4|40917.4|40939.9|40919.9|40937.4|40917.4|1
1735630920000|2024-12-31 07:42:00|||||||||1
1735630950000|2024-12-31 07:42:30|40939.9|40919.9|40939.9|40919.9|40939.9|40919.9|40939.9|40919.9|2
1735630960000|2024-12-31 07:42:40|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|2
1735630970000|2024-12-31 07:42:50|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|0
1735630980000|2024-12-31 07:43:00|40942.4|40922.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|0
1735630990000|2024-12-31 07:43:10|||||||||2
1735631000000|2024-12-31 07:43:20|40946.4|40926.4|40962.4|40942.4|40962.4|40942.4|40946.4|40926.4|19
1735631010000|2024-12-31 07:43:30|40964.9|40944.9|40958.9|40938.9|40964.9|40944.9|40958.9|40938.9|6
1735631020000|2024-12-31 07:43:40|40958|40938|40956.4|40936.4|40958|40938|40953.9|40933.9|0
1735631030000|2024-12-31 07:43:50|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|0
1735631040000|2024-12-31 07:44:00|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|4
1735631050000|2024-12-31 07:44:10|40952.4|40932.4|40954.9|40934.9|40957.4|40937.4|40952.4|40932.4|0
1735631060000|2024-12-31 07:44:20|||||||||1
1735631070000|2024-12-31 07:44:30|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|40957.4|40937.4|0
1735631080000|2024-12-31 07:44:40|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|0
1735631090000|2024-12-31 07:44:50|40956.4|40936.4|40957.4|40937.4|40957.4|40937.4|40956.4|40936.4|0
1735631100000|2024-12-31 07:45:00|40954.9|40934.9|40949.9|40929.9|40954.9|40934.9|40949.9|40929.9|2
1735631110000|2024-12-31 07:45:10|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|3
1735631120000|2024-12-31 07:45:20|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|40954.9|40934.9|8
1735631130000|2024-12-31 07:45:30|40953.4|40933.4|40949.9|40929.9|40954.9|40934.9|40949.9|40929.9|6
1735631140000|2024-12-31 07:45:40|||||||||1
1735631150000|2024-12-31 07:45:50|40948.4|40928.4|40949.9|40929.9|40949.9|40929.9|40947.4|40927.4|3
1735631160000|2024-12-31 07:46:00|||||||||4
1735631170000|2024-12-31 07:46:10|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|40952.4|40932.4|2
1735631200000|2024-12-31 07:46:40|40949.9|40929.9|40947.4|40927.4|40949.9|40929.9|40946.5|40926.5|3
1735631210000|2024-12-31 07:46:50|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|0
1735631220000|2024-12-31 07:47:00|40943.4|40923.4|40944.9|40924.9|40944.9|40924.9|40943.4|40923.4|0
1735631230000|2024-12-31 07:47:10|40943.4|40923.4|40942.4|40922.4|40947.4|40927.4|40942.4|40922.4|3
1735631240000|2024-12-31 07:47:20|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|1
1735631250000|2024-12-31 07:47:30|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|0
1735631260000|2024-12-31 07:47:40|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|0
1735631270000|2024-12-31 07:47:50|40946.5|40926.5|40945.9|40925.9|40947.4|40927.4|40945.9|40925.9|0
1735631280000|2024-12-31 07:48:00|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|0
1735631290000|2024-12-31 07:48:10|40944.9|40924.9|40947.4|40927.4|40947.4|40927.4|40944.9|40924.9|5
1735631300000|2024-12-31 07:48:20|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|2
1735631310000|2024-12-31 07:48:30|40942.4|40922.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|0
1735631320000|2024-12-31 07:48:40|40943.4|40923.4|40942.4|40922.4|40943.4|40923.4|40942.4|40922.4|2
1735631340000|2024-12-31 07:49:00|40944|40924|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|13
1735631360000|2024-12-31 07:49:20|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|4
1735631370000|2024-12-31 07:49:30|40941.5|40921.5|40941.5|40921.5|40941.5|40921.5|40939|40919|0
1735631380000|2024-12-31 07:49:40|40940.9|40920.9|40940.9|40920.9|40942.4|40922.4|40938.4|40918.4|2
1735631390000|2024-12-31 07:49:50|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|0
1735631400000|2024-12-31 07:50:00|40940.9|40920.9|40939.9|40919.9|40940.9|40920.9|40939.9|40919.9|0
1735631410000|2024-12-31 07:50:10|40938.4|40918.4|40937.4|40917.4|40938.4|40918.4|40937.4|40917.4|0
1735631420000|2024-12-31 07:50:20|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|1
1735631430000|2024-12-31 07:50:30|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|0
1735631490000|2024-12-31 07:51:30|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|1
1735631500000|2024-12-31 07:51:40|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|0
1735631520000|2024-12-31 07:52:00|40952.4|40932.4|40949.9|40929.9|40952.4|40932.4|40949.9|40929.9|2
1735631540000|2024-12-31 07:52:20|40948.4|40928.4|40950.9|40930.9|40952.4|40932.4|40948.4|40928.4|2
1735631550000|2024-12-31 07:52:30|40949.9|40929.9|40952.4|40932.4|40952.4|40932.4|40949.9|40929.9|3
1735631560000|2024-12-31 07:52:40|||||||||5
1735631570000|2024-12-31 07:52:50|40949.9|40929.9|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|1
1735631580000|2024-12-31 07:53:00|40949.9|40929.9|40952.4|40932.4|40952.4|40932.4|40947.4|40927.4|1
1735631590000|2024-12-31 07:53:10|40954|40934|40954.9|40934.9|40954.9|40934.9|40954|40934|0
1735631600000|2024-12-31 07:53:20|40952.4|40932.4|40948.4|40928.4|40952.4|40932.4|40948.4|40928.4|2
1735631610000|2024-12-31 07:53:30|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|0
1735631620000|2024-12-31 07:53:40|40950.9|40930.9|40949.9|40929.9|40952.4|40932.4|40949.9|40929.9|0
1735631630000|2024-12-31 07:53:50|40951.5|40931.5|40952.4|40932.4|40952.4|40932.4|40951.5|40931.5|0
1735631640000|2024-12-31 07:54:00|40949.9|40929.9|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|1
1735631650000|2024-12-31 07:54:10|40949|40929|40949|40929|40949|40929|40949|40929|0
1735631660000|2024-12-31 07:54:20|40951.5|40931.5|40947.4|40927.4|40952.4|40932.4|40947.4|40927.4|0
1735631700000|2024-12-31 07:55:00|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|40949.9|40929.9|0
1735631710000|2024-12-31 07:55:10|40949|40929|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|0
1735631730000|2024-12-31 07:55:30|40945.9|40925.9|40944.9|40924.9|40945.9|40925.9|40942.4|40922.4|0
1735631740000|2024-12-31 07:55:40|40942.4|40922.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|0
1735631750000|2024-12-31 07:55:50|||||||||1
1735631760000|2024-12-31 07:56:00|40944|40924|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|0
1735631790000|2024-12-31 07:56:30|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|4
1735631800000|2024-12-31 07:56:40|40943.4|40923.4|40944.9|40924.9|40944.9|40924.9|40943.4|40923.4|8
1735631810000|2024-12-31 07:56:50|40942.4|40922.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|4
1735631820000|2024-12-31 07:57:00|40943.4|40923.4|40944.9|40924.9|40944.9|40924.9|40942.4|40922.4|0
1735631830000|2024-12-31 07:57:10|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|40942.4|40922.4|1
1735631840000|2024-12-31 07:57:20|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|40944.9|40924.9|1
1735631850000|2024-12-31 07:57:30|40943.4|40923.4|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|0
1735631860000|2024-12-31 07:57:40|40944|40924|40944.9|40924.9|40944.9|40924.9|40944|40924|0
1735631870000|2024-12-31 07:57:50|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|0
1735631880000|2024-12-31 07:58:00|40947.4|40927.4|40944.9|40924.9|40947.4|40927.4|40944.9|40924.9|7
1735631890000|2024-12-31 07:58:10|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|40947.4|40927.4|0
1735631900000|2024-12-31 07:58:20|||||||||1
1735631920000|2024-12-31 07:58:40|||||||||1
1735631930000|2024-12-31 07:58:50|40944.9|40924.9|40943.4|40923.4|40944.9|40924.9|40943.4|40923.4|2
1735631940000|2024-12-31 07:59:00|40946.5|40926.5|40964.9|40944.9|40966.5|40946.5|40946.5|40926.5|29
1735631950000|2024-12-31 07:59:10|40966.5|40946.5|40964.9|40944.9|40967.4|40947.4|40964.9|40944.9|6
1735631960000|2024-12-31 07:59:20|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|40963.4|40943.4|0
1735631970000|2024-12-31 07:59:30|40960.9|40940.9|40962.4|40942.4|40962.4|40942.4|40959.9|40939.9|1
1735631990000|2024-12-31 07:59:50|40960.9|40940.9|40962.4|40942.4|40962.4|40942.4|40960.9|40940.9|5
1735632000000|2024-12-31 08:00:00|40964.9|40944.9|40932.4|40912.4|40964.9|40944.9|40932.4|40912.4|29
1735632010000|2024-12-31 08:00:10|||||||||1
1735632020000|2024-12-31 08:00:20|40930.9|40910.9|40928.4|40908.4|40930.9|40910.9|40928.4|40908.4|2
1735632030000|2024-12-31 08:00:30|40932.4|40912.4|40937.4|40917.4|40939.9|40919.9|40932.4|40912.4|5
1735632040000|2024-12-31 08:00:40|||||||||3
1735632050000|2024-12-31 08:00:50|40934.9|40914.9|40932.4|40912.4|40934.9|40914.9|40932.4|40912.4|3
1735632060000|2024-12-31 08:01:00|40927.4|40907.4|40942.4|40922.4|40942.4|40922.4|40922.4|40902.4|30
1735632070000|2024-12-31 08:01:10|40937.4|40917.4|40944.9|40924.9|40944.9|40924.9|40937.4|40917.4|8
1735632080000|2024-12-31 08:01:20|40946.9|40926.9|40951.5|40931.5|40951.5|40931.5|40946.9|40926.9|5
1735632090000|2024-12-31 08:01:30|40954.9|40934.9|40957.4|40937.4|40957.4|40937.4|40952.4|40932.4|5
1735632100000|2024-12-31 08:01:40|40952.4|40932.4|40957.4|40937.4|40957.4|40937.4|40952.4|40932.4|21
1735632110000|2024-12-31 08:01:50|40959.9|40939.9|40964.9|40944.9|40964.9|40944.9|40959.9|40939.9|3
1735632120000|2024-12-31 08:02:00|40967.4|40947.4|40982.4|40962.4|40982.4|40962.4|40967.4|40947.4|21
1735632130000|2024-12-31 08:02:10|40983.4|40963.4|40982.4|40962.4|40984.9|40964.9|40982.4|40962.4|9
1735632140000|2024-12-31 08:02:20|40984.9|40964.9|40980.9|40960.9|40984.9|40964.9|40980.9|40960.9|8
1735632150000|2024-12-31 08:02:30|40982.4|40962.4|40982.4|40962.4|40982.4|40962.4|40982.4|40962.4|5
1735632160000|2024-12-31 08:02:40|40984.9|40964.9|40984.9|40964.9|40984.9|40964.9|40984.9|40964.9|2
1735632170000|2024-12-31 08:02:50|40987.4|40967.4|40989.9|40969.9|40989.9|40969.9|40987.4|40967.4|2
1735632180000|2024-12-31 08:03:00|40997.4|40977.4|41007.4|40987.4|41012.4|40992.4|40997.4|40977.4|17
1735632190000|2024-12-31 08:03:10|41009.9|40989.9|41005.9|40985.9|41009.9|40989.9|41005.9|40985.9|6
1735632200000|2024-12-31 08:03:20|41004.4|40984.4|41005.9|40985.9|41005.9|40985.9|41003.4|40983.4|2
1735632210000|2024-12-31 08:03:30|41004.4|40984.4|41003.4|40983.4|41004.4|40984.4|41003.4|40983.4|0
1735632220000|2024-12-31 08:03:40|41002.4|40982.4|41004.9|40984.9|41004.9|40984.9|41002.4|40982.4|3
1735632230000|2024-12-31 08:03:50|41002.4|40982.4|40998.4|40978.4|41002.5|40982.5|40998.4|40978.4|1
1735632240000|2024-12-31 08:04:00|41000|40980|41010|40990|41010|40990|41000|40980|8
1735632250000|2024-12-31 08:04:10|41015|40995|41020|41000|41022.5|41002.5|41015|40995|12
1735632260000|2024-12-31 08:04:20|41022.5|41002.5|41017.5|40997.5|41022.5|41002.5|41017.5|40997.5|7
1735632270000|2024-12-31 08:04:30|41014.4|40994.4|41012.5|40992.5|41015|40995|41012.5|40992.5|1
1735632280000|2024-12-31 08:04:40|||||||||1
1735632290000|2024-12-31 08:04:50|41010|40990|41012.5|40992.5|41012.5|40992.5|41007.5|40987.5|2
1735632300000|2024-12-31 08:05:00|41010|40990|41015|40995|41015|40995|41010|40990|6
1735632310000|2024-12-31 08:05:10|41013.4|40993.4|41017.5|40997.5|41017.5|40997.5|41013.4|40993.4|3
1735632320000|2024-12-31 08:05:20|41015|40995|41017.5|40997.5|41017.5|40997.5|41015|40995|0
1735632330000|2024-12-31 08:05:30|41020|41000|41017.5|40997.5|41020|41000|41017.5|40997.5|10
1735632340000|2024-12-31 08:05:40|41018.4|40998.4|41020|41000|41020|41000|41017.5|40997.5|3
1735632350000|2024-12-31 08:05:50|41025|41005|41025|41005|41025|41005|41025|41005|2
1735632360000|2024-12-31 08:06:00|41023.4|41003.4|41022.5|41002.5|41023.4|41003.4|41022.5|41002.5|11
1735632370000|2024-12-31 08:06:10|41020|41000|41017.5|40997.5|41022.5|41002.5|41017.5|40997.5|3
1735632380000|2024-12-31 08:06:20|41012.5|40992.5|41008.4|40988.4|41012.5|40992.5|41008.4|40988.4|2
1735632390000|2024-12-31 08:06:30|41006.9|40986.9|41007.5|40987.5|41007.5|40987.5|41004|40984|7
1735632400000|2024-12-31 08:06:40|41005|40985|41005|40985|41005|40985|41005|40985|0
1735632410000|2024-12-31 08:06:50|41004|40984|41000|40980|41004|40984|41000|40980|1
1735632420000|2024-12-31 08:07:00|41002.5|40982.5|40997.5|40977.5|41005|40985|40997.5|40977.5|3
1735632430000|2024-12-31 08:07:10|40999|40979|40993.4|40973.4|41000|40980|40993.4|40973.4|2
1735632440000|2024-12-31 08:07:20|40994.4|40974.4|40997.5|40977.5|40997.5|40977.5|40994.4|40974.4|4
1735632450000|2024-12-31 08:07:30|40998.4|40978.4|41000|40980|41007.5|40987.5|40998.4|40978.4|5
1735632460000|2024-12-31 08:07:40|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|40997.5|40977.5|2
1735632470000|2024-12-31 08:07:50|||||||||1
1735632480000|2024-12-31 08:08:00|40998.4|40978.4|40999|40979|40999|40979|40997.5|40977.5|1
1735632490000|2024-12-31 08:08:10|40998.4|40978.4|40995|40975|40998.4|40978.4|40995|40975|1
1735632500000|2024-12-31 08:08:20|40993.4|40973.4|40992.5|40972.5|40993.4|40973.4|40992.5|40972.5|0
1735632510000|2024-12-31 08:08:30|40990|40970|40988.4|40968.4|40990|40970|40986.9|40966.9|2
1735632520000|2024-12-31 08:08:40|40986.9|40966.9|40982.5|40962.5|40986.9|40966.9|40982.5|40962.5|0
1735632540000|2024-12-31 08:09:00|40980|40960|40980|40960|40980|40960|40980|40960|0
1735632550000|2024-12-31 08:09:10|40981.5|40961.5|40980|40960|40982.5|40962.5|40980|40960|1
1735632570000|2024-12-31 08:09:30|40978.4|40958.4|40977.5|40957.5|40978.4|40958.4|40977.5|40957.5|0
1735632580000|2024-12-31 08:09:40|40979|40959|40987.5|40967.5|40987.5|40967.5|40979|40959|3
1735632600000|2024-12-31 08:10:00|40990|40970|40992.5|40972.5|40995|40975|40990|40970|1
1735632610000|2024-12-31 08:10:10|40996.5|40976.5|40992.5|40972.5|40996.5|40976.5|40992.5|40972.5|1
1735632620000|2024-12-31 08:10:20|40994|40974|41002.5|40982.5|41002.5|40982.5|40994|40974|3
1735632630000|2024-12-31 08:10:30|41006.5|40986.5|41008.1|40988.1|41008.1|40988.1|41006.5|40986.5|1
1735632660000|2024-12-31 08:11:00|41009|40989|41006.5|40986.5|41009|40989|41006.5|40986.5|2
1735632670000|2024-12-31 08:11:10|41002.5|40982.5|41004|40984|41004|40984|41002.5|40982.5|0
1735632680000|2024-12-31 08:11:20|41005|40985|41000|40980|41005|40985|41000|40980|0
1735632690000|2024-12-31 08:11:30|41000.9|40980.9|41000.9|40980.9|41005|40985|41000.9|40980.9|1
1735632700000|2024-12-31 08:11:40|41000|40980|41002.5|40982.5|41002.5|40982.5|41000|40980|1
1735632710000|2024-12-31 08:11:50|41000|40980|40995|40975|41000.9|40980.9|40995|40975|7
1735632720000|2024-12-31 08:12:00|40992.5|40972.5|40985.9|40965.9|40992.5|40972.5|40985.9|40965.9|2
1735632730000|2024-12-31 08:12:10|40982.5|40962.5|40980|40960|40982.5|40962.5|40980|40960|10
1735632750000|2024-12-31 08:12:30|40977.5|40957.5|40977.5|40957.5|40977.5|40957.5|40977.5|40957.5|4
1735632760000|2024-12-31 08:12:40|||||||||2
1735632770000|2024-12-31 08:12:50|40979|40959|40975|40955|40979|40959|40975|40955|3
1735632780000|2024-12-31 08:13:00|40976.5|40956.5|40975.9|40955.9|40980|40960|40975.9|40955.9|4
1735632790000|2024-12-31 08:13:10|40975|40955|40967.5|40947.5|40975|40955|40967.5|40947.5|2
1735632800000|2024-12-31 08:13:20|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|4
1735632810000|2024-12-31 08:13:30|40964|40944|40965|40945|40967.5|40947.5|40962.5|40942.5|2
1735632820000|2024-12-31 08:13:40|40967.5|40947.5|40962.5|40942.5|40967.5|40947.5|40962.5|40942.5|2
1735632830000|2024-12-31 08:13:50|40963.4|40943.4|40967.5|40947.5|40967.5|40947.5|40963.4|40943.4|7
1735632840000|2024-12-31 08:14:00|40965|40945|40967.5|40947.5|40967.5|40947.5|40965|40945|2
1735632850000|2024-12-31 08:14:10|40969|40949|40967.5|40947.5|40970|40950|40965.9|40945.9|0
1735632860000|2024-12-31 08:14:20|40965|40945|40977.5|40957.5|40977.5|40957.5|40965|40945|8
1735632870000|2024-12-31 08:14:30|40975|40955|40980|40960|40980|40960|40975|40955|0
1735632880000|2024-12-31 08:14:40|40977.5|40957.5|40976.5|40956.5|40977.5|40957.5|40973.4|40953.4|2
1735632890000|2024-12-31 08:14:50|40977.5|40957.5|40979|40959|40979|40959|40975|40955|0
1735632900000|2024-12-31 08:15:00|40977.5|40957.5|40982.5|40962.5|40982.5|40962.5|40975|40955|2
1735632910000|2024-12-31 08:15:10|40984|40964|40984|40964|40984|40964|40984|40964|2
1735632920000|2024-12-31 08:15:20|40985|40965|40982.5|40962.5|40985|40965|40982.5|40962.5|2
1735632930000|2024-12-31 08:15:30|40981.5|40961.5|40977.5|40957.5|40981.5|40961.5|40977.5|40957.5|0
1735632940000|2024-12-31 08:15:40|40975|40955|40975|40955|40975|40955|40975|40955|1
1735632950000|2024-12-31 08:15:50|40975.9|40955.9|40975|40955|40977.5|40957.5|40975|40955|0
1735632960000|2024-12-31 08:16:00|40976.5|40956.5|40985|40965|40985|40965|40976.5|40956.5|7
1735632970000|2024-12-31 08:16:10|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|40982.5|40962.5|2
1735632990000|2024-12-31 08:16:30|40980.9|40960.9|40980|40960|40982.5|40962.5|40980|40960|0
1735633000000|2024-12-31 08:16:40|40977.5|40957.5|40975|40955|40977.5|40957.5|40975|40955|1
1735633010000|2024-12-31 08:16:50|40973.4|40953.4|40970.9|40950.9|40975|40955|40970.9|40950.9|3
1735633020000|2024-12-31 08:17:00|40970|40950|40960|40940|40970|40950|40960|40940|4
1735633050000|2024-12-31 08:17:30|40958.4|40938.4|40965|40945|40965|40945|40958.4|40938.4|4
1735633060000|2024-12-31 08:17:40|40961.9|40941.9|40960|40940|40961.9|40941.9|40960|40940|1
1735633070000|2024-12-31 08:17:50|40961.5|40941.5|40960|40940|40961.5|40941.5|40960|40940|0
1735633080000|2024-12-31 08:18:00|40962.5|40942.5|40967.5|40947.5|40970|40950|40957.5|40937.5|9
1735633090000|2024-12-31 08:18:10|40970|40950|40970|40950|40970|40950|40970|40950|0
1735633110000|2024-12-31 08:18:30|40974|40954|40970|40950|40974|40954|40970|40950|2
1735633120000|2024-12-31 08:18:40|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|40970|40950|5
1735633130000|2024-12-31 08:18:50|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|40973.4|40953.4|8
1735633140000|2024-12-31 08:19:00|40975|40955|40975|40955|40975|40955|40970|40950|1
1735633150000|2024-12-31 08:19:10|40973.4|40953.4|40970|40950|40973.4|40953.4|40970|40950|0
1735633160000|2024-12-31 08:19:20|40971.5|40951.5|40975|40955|40975|40955|40970|40950|2
1735633170000|2024-12-31 08:19:30|40972.5|40952.5|40975|40955|40975|40955|40972.5|40952.5|2
1735633180000|2024-12-31 08:19:40|40972.5|40952.5|40975|40955|40975|40955|40972.5|40952.5|2
1735633190000|2024-12-31 08:19:50|40976.5|40956.5|40977.5|40957.5|40977.5|40957.5|40975|40955|2
1735633200000|2024-12-31 08:20:00|40980|40960|40982.5|40962.5|40985|40965|40980|40960|3
1735633210000|2024-12-31 08:20:10|40980|40960|40980|40960|40982.5|40962.5|40980|40960|2
1735633220000|2024-12-31 08:20:20|40977.5|40957.5|40975|40955|40977.5|40957.5|40975|40955|1
1735633240000|2024-12-31 08:20:40|40972.5|40952.5|40967.5|40947.5|40972.5|40952.5|40967.5|40947.5|1
1735633250000|2024-12-31 08:20:50|40965|40945|40960|40940|40965|40945|40960|40940|6
1735633260000|2024-12-31 08:21:00|40955|40935|40950|40930|40955|40935|40950|40930|3
1735633270000|2024-12-31 08:21:10|40948.4|40928.4|40950|40930|40950|40930|40948.4|40928.4|1
1735633280000|2024-12-31 08:21:20|40949|40929|40945|40925|40949|40929|40945|40925|0
1735633290000|2024-12-31 08:21:30|40947.5|40927.5|40949|40929|40949|40929|40947.5|40927.5|6
1735633300000|2024-12-31 08:21:40|40947.5|40927.5|40947.5|40927.5|40950|40930|40947.5|40927.5|0
1735633310000|2024-12-31 08:21:50|40950|40930|40947.5|40927.5|40950|40930|40947.5|40927.5|0
1735633320000|2024-12-31 08:22:00|40950|40930|40955|40935|40955.9|40935.9|40950|40930|3
1735633330000|2024-12-31 08:22:10|40957.5|40937.5|40957.5|40937.5|40957.5|40937.5|40955|40935|0
1735633340000|2024-12-31 08:22:20|40960|40940|40962.5|40942.5|40962.5|40942.5|40960|40940|1
1735633350000|2024-12-31 08:22:30|40964|40944|40967.5|40947.5|40967.5|40947.5|40964|40944|0
1735633360000|2024-12-31 08:22:40|40971.5|40951.5|40970|40950|40971.5|40951.5|40970|40950|1
1735633370000|2024-12-31 08:22:50|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|40972.5|40952.5|0
1735633380000|2024-12-31 08:23:00|40975|40955|40989|40969|40989|40969|40975|40955|6
1735633390000|2024-12-31 08:23:10|40991.5|40971.5|40987.5|40967.5|40991.5|40971.5|40987.5|40967.5|4
1735633400000|2024-12-31 08:23:20|40985|40965|40985|40965|40985|40965|40985|40965|0
1735633440000|2024-12-31 08:24:00|40982.5|40962.5|40980|40960|40982.5|40962.5|40980|40960|0
1735633450000|2024-12-31 08:24:10|40978.5|40958.5|40979|40959|40980|40960|40977.5|40957.5|0
1735633460000|2024-12-31 08:24:20|40980|40960|40980|40960|40980|40960|40980|40960|0
1735633470000|2024-12-31 08:24:30|40978.5|40958.5|40977.5|40957.5|40980|40960|40977.5|40957.5|0
1735633480000|2024-12-31 08:24:40|40978.5|40958.5|40975|40955|40980|40960|40975|40955|3
1735633490000|2024-12-31 08:24:50|40973.5|40953.5|40972.5|40952.5|40973.5|40953.5|40972.5|40952.5|1
1735633500000|2024-12-31 08:25:00|40969.4|40949.4|40966.9|40946.9|40969.4|40949.4|40966.9|40946.9|4
1735633510000|2024-12-31 08:25:10|40964.4|40944.4|40964.4|40944.4|40964.4|40944.4|40964.4|40944.4|0
1735633520000|2024-12-31 08:25:20|40967.5|40947.5|40965|40945|40967.5|40947.5|40965|40945|4
1735633530000|2024-12-31 08:25:30|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|40962.5|40942.5|1
1735633540000|2024-12-31 08:25:40|||||||||1
1735633550000|2024-12-31 08:25:50|40960|40940|40961.6|40941.6|40961.6|40941.6|40960|40940|1
1735633560000|2024-12-31 08:26:00|40962.5|40942.5|40960|40940|40962.5|40942.5|40960|40940|0
1735633570000|2024-12-31 08:26:10|40957.5|40937.5|40957.5|40937.5|40960|40940|40957.5|40937.5|0
1735633580000|2024-12-31 08:26:20|40956|40936|40951|40931|40956|40936|40951|40931|4
1735633600000|2024-12-31 08:26:40|40952.5|40932.5|40947.5|40927.5|40952.5|40932.5|40947.5|40927.5|0
1735633610000|2024-12-31 08:26:50|||||||||1
1735633620000|2024-12-31 08:27:00|40942.5|40922.5|40937.5|40917.5|40942.5|40922.5|40937.5|40917.5|16
1735633630000|2024-12-31 08:27:10|||||||||4
1735633640000|2024-12-31 08:27:20|40935|40915|40936|40916|40936.6|40916.6|40935|40915|1
1735633650000|2024-12-31 08:27:30|40935|40915|40935|40915|40935|40915|40932.5|40912.5|2
1735633660000|2024-12-31 08:27:40|40933.5|40913.5|40932.5|40912.5|40933.5|40913.5|40932.5|40912.5|1
1735633670000|2024-12-31 08:27:50|40931|40911|40931|40911|40931|40911|40931|40911|2
1735633680000|2024-12-31 08:28:00|40930|40910|40921|40901|40932.5|40912.5|40918.5|40898.5|19
1735633690000|2024-12-31 08:28:10|40920|40900|40920|40900|40922.5|40902.5|40917.5|40897.5|8
1735633700000|2024-12-31 08:28:20|40919.1|40899.1|40917.5|40897.5|40919.1|40899.1|40917.5|40897.5|13
1735633710000|2024-12-31 08:28:30|40915|40895|40917.5|40897.5|40917.5|40897.5|40915|40895|3
1735633720000|2024-12-31 08:28:40|40915|40895|40910|40890|40915|40895|40910|40890|8
1735633730000|2024-12-31 08:28:50|40911|40891|40910|40890|40912.5|40892.5|40910|40890|2
1735633750000|2024-12-31 08:29:10|40912.5|40892.5|40912.5|40892.5|40912.5|40892.5|40912.5|40892.5|10
1735633760000|2024-12-31 08:29:20|40917.5|40897.5|40925|40905|40925|40905|40917.5|40897.5|4
1735633770000|2024-12-31 08:29:30|40927.5|40907.5|40927.5|40907.5|40927.5|40907.5|40927.5|40907.5|1
1735633780000|2024-12-31 08:29:40|40922.5|40902.5|40918.5|40898.5|40922.5|40902.5|40918.5|40898.5|6
1735633790000|2024-12-31 08:29:50|40916|40896|40915|40895|40917.5|40897.5|40912.5|40892.5|2
1735633800000|2024-12-31 08:30:00|40912.5|40892.5|40915|40895|40915|40895|40912.5|40892.5|6
1735633810000|2024-12-31 08:30:10|40913.5|40893.5|40910|40890|40915|40895|40910|40890|27
1735633820000|2024-12-31 08:30:20|40912.5|40892.5|40907.5|40887.5|40912.5|40892.5|40907.5|40887.5|9
1735633850000|2024-12-31 08:30:50|40912.5|40892.5|40907.5|40887.5|40912.5|40892.5|40907.5|40887.5|16
1735633860000|2024-12-31 08:31:00|40906|40886|40905|40885|40906|40886|40902.5|40882.5|14
1735633870000|2024-12-31 08:31:10|40902.5|40882.5|40907.5|40887.5|40907.5|40887.5|40902.5|40882.5|2
1735633880000|2024-12-31 08:31:20|40908.5|40888.5|40908.5|40888.5|40911|40891|40908.5|40888.5|5
1735633890000|2024-12-31 08:31:30|40910|40890|40912.5|40892.5|40912.5|40892.5|40910|40890|1
1735633900000|2024-12-31 08:31:40|40909.1|40889.1|40895|40875|40910|40890|40894.1|40874.1|33
1735633910000|2024-12-31 08:31:50|40892.5|40872.5|40880|40860|40892.5|40872.5|40880|40860|47
1735633920000|2024-12-31 08:32:00|40878.5|40858.5|40882.5|40862.5|40882.5|40862.5|40877.5|40857.5|28
1735633930000|2024-12-31 08:32:10|||||||||2
1735633940000|2024-12-31 08:32:20|40885.6|40865.6|40887.5|40867.5|40887.5|40867.5|40885.6|40865.6|2
1735633950000|2024-12-31 08:32:30|40886|40866|40885|40865|40886|40866|40885|40865|3
1735633960000|2024-12-31 08:32:40|40887.5|40867.5|40882.5|40862.5|40887.5|40867.5|40882.5|40862.5|10
1735633970000|2024-12-31 08:32:50|||||||||7
1735633980000|2024-12-31 08:33:00|40879.4|40859.4|40855|40835|40879.4|40859.4|40855|40835|64
1735633990000|2024-12-31 08:33:10|40856.6|40836.6|40857.5|40837.5|40857.5|40837.5|40855|40835|4
1735634000000|2024-12-31 08:33:20|40854.4|40834.4|40865|40845|40866.6|40846.6|40852.5|40832.5|11
1735634010000|2024-12-31 08:33:30|40864.1|40844.1|40872.5|40852.5|40873.5|40853.5|40864.1|40844.1|8
1735634020000|2024-12-31 08:33:40|40875|40855|40882.5|40862.5|40882.5|40862.5|40872.5|40852.5|6
1735634030000|2024-12-31 08:33:50|40883.5|40863.5|40887.5|40867.5|40887.5|40867.5|40883.5|40863.5|10
1735634040000|2024-12-31 08:34:00|40889.1|40869.1|40892.5|40872.5|40892.5|40872.5|40889.1|40869.1|8
1735634050000|2024-12-31 08:34:10|40890|40870|40886|40866|40890|40870|40886|40866|4
1735634060000|2024-12-31 08:34:20|40883.5|40863.5|40887.5|40867.5|40887.5|40867.5|40883.5|40863.5|4
1735634070000|2024-12-31 08:34:30|40877.5|40857.5|40865|40845|40877.5|40857.5|40865|40845|13
1735634080000|2024-12-31 08:34:40|40867.5|40847.5|40867.5|40847.5|40867.5|40847.5|40867.5|40847.5|7
1735634090000|2024-12-31 08:34:50|40865|40845|40866.6|40846.6|40867.5|40847.5|40865|40845|1
1735634100000|2024-12-31 08:35:00|40867.5|40847.5|40867.5|40847.5|40867.5|40847.5|40865|40845|9
1735634110000|2024-12-31 08:35:10|40870|40850|40870|40850|40870|40850|40867.5|40847.5|3
1735634120000|2024-12-31 08:35:20|40871|40851|40870|40850|40872.5|40852.5|40870|40850|0
1735634130000|2024-12-31 08:35:30|40868.5|40848.5|40870|40850|40870|40850|40867.5|40847.5|2
1735634140000|2024-12-31 08:35:40|40867.5|40847.5|40870|40850|40870|40850|40867.5|40847.5|0
1735634150000|2024-12-31 08:35:50|40872.5|40852.5|40875|40855|40875|40855|40872.5|40852.5|1
1735634160000|2024-12-31 08:36:00|40874.1|40854.1|40869.1|40849.1|40875|40855|40868.5|40848.5|4
1735634170000|2024-12-31 08:36:10|40868.5|40848.5|40872.5|40852.5|40872.5|40852.5|40867.5|40847.5|5
1735634180000|2024-12-31 08:36:20|40871.6|40851.6|40868.5|40848.5|40871.6|40851.6|40868.5|40848.5|3
1735634190000|2024-12-31 08:36:30|40866.9|40846.9|40868.5|40848.5|40868.5|40848.5|40866|40846|0
1735634200000|2024-12-31 08:36:40|40866|40846|40868.5|40848.5|40868.5|40848.5|40866|40846|5
1735634210000|2024-12-31 08:36:50|40866|40846|40869.1|40849.1|40870|40850|40866|40846|3
1735634220000|2024-12-31 08:37:00|40870|40850|40865|40845|40870|40850|40865|40845|5
1735634240000|2024-12-31 08:37:20|40862.5|40842.5|40865|40845|40867.5|40847.5|40862.5|40842.5|7
1735634250000|2024-12-31 08:37:30|40866.6|40846.6|40865|40845|40870|40850|40865|40845|5
1735634260000|2024-12-31 08:37:40|40867.5|40847.5|40867.5|40847.5|40867.5|40847.5|40865|40845|1
1735634270000|2024-12-31 08:37:50|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|40868.5|40848.5|1
1735634280000|2024-12-31 08:38:00|40867.5|40847.5|40865|40845|40867.5|40847.5|40865|40845|5
1735634290000|2024-12-31 08:38:10|40866|40846|40865|40845|40867.5|40847.5|40865|40845|0
1735634300000|2024-12-31 08:38:20|40867.5|40847.5|40867.5|40847.5|40867.5|40847.5|40865|40845|1
1735634310000|2024-12-31 08:38:30|40865|40845|40865|40845|40867.5|40847.5|40865|40845|2
1735634320000|2024-12-31 08:38:40|40867.5|40847.5|40870|40850|40870|40850|40867.5|40847.5|2
1735634330000|2024-12-31 08:38:50|40868.5|40848.5|40872.5|40852.5|40872.5|40852.5|40867.5|40847.5|3
1735634340000|2024-12-31 08:39:00|40875|40855|40879.1|40859.1|40879.1|40859.1|40872.5|40852.5|8
1735634350000|2024-12-31 08:39:10|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|2
1735634360000|2024-12-31 08:39:20|40875|40855|40877.5|40857.5|40877.5|40857.5|40875|40855|2
1735634370000|2024-12-31 08:39:30|40876.6|40856.6|40875|40855|40877.5|40857.5|40871|40851|7
1735634380000|2024-12-31 08:39:40|40880|40860|40891.6|40871.6|40891.6|40871.6|40880|40860|17
1735634390000|2024-12-31 08:39:50|40892.5|40872.5|40892.5|40872.5|40895|40875|40892.5|40872.5|6
1735634400000|2024-12-31 08:40:00|40894.1|40874.1|40892.5|40872.5|40896.6|40876.6|40892.5|40872.5|9
1735634410000|2024-12-31 08:40:10|40891|40871|40887.5|40867.5|40892.5|40872.5|40887.5|40867.5|10
1735634420000|2024-12-31 08:40:20|||||||||3
1735634430000|2024-12-31 08:40:30|40885|40865|40887.5|40867.5|40887.5|40867.5|40885|40865|0
1735634440000|2024-12-31 08:40:40|40885|40865|40882.5|40862.5|40885|40865|40882.5|40862.5|1
1735634450000|2024-12-31 08:40:50|40885|40865|40885|40865|40885|40865|40885|40865|0
1735634460000|2024-12-31 08:41:00|40882.5|40862.5|40885|40865|40885|40865|40882.5|40862.5|6
1735634470000|2024-12-31 08:41:10|40886.6|40866.6|40882.5|40862.5|40886.6|40866.6|40882.5|40862.5|3
1735634480000|2024-12-31 08:41:20|40885|40865|40882.5|40862.5|40885|40865|40882.5|40862.5|2
1735634490000|2024-12-31 08:41:30|40880|40860|40880|40860|40880|40860|40880|40860|1
1735634500000|2024-12-31 08:41:40|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|40877.5|40857.5|2
1735634510000|2024-12-31 08:41:50|40881.6|40861.6|40882.5|40862.5|40882.5|40862.5|40881.6|40861.6|4
1735634520000|2024-12-31 08:42:00|40884.1|40864.1|40885.6|40865.6|40885.6|40865.6|40884.1|40864.1|1
1735634530000|2024-12-31 08:42:10|40886.6|40866.6|40890|40870|40890|40870|40886.6|40866.6|2
1735634540000|2024-12-31 08:42:20|40889.1|40869.1|40887.5|40867.5|40889.1|40869.1|40887.5|40867.5|0
1735634550000|2024-12-31 08:42:30|40886|40866|40885|40865|40887.5|40867.5|40885|40865|0
1735634560000|2024-12-31 08:42:40|40882.5|40862.5|40882.5|40862.5|40882.5|40862.5|40882.5|40862.5|0
1735634570000|2024-12-31 08:42:50|40884.5|40864.5|40885|40865|40886|40866|40884.1|40864.1|6
1735634580000|2024-12-31 08:43:00|40882.5|40862.5|40879.1|40859.1|40882.5|40862.5|40872.5|40852.5|8
1735634590000|2024-12-31 08:43:10|40880|40860|40880|40860|40880|40860|40880|40860|0
1735634610000|2024-12-31 08:43:30|40880.1|40860.1|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|1
1735634620000|2024-12-31 08:43:40|40881|40861|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|0
1735634640000|2024-12-31 08:44:00|40880.1|40860.1|40885.1|40865.1|40885.1|40865.1|40880.1|40860.1|1
1735634650000|2024-12-31 08:44:10|40887.6|40867.6|40887.6|40867.6|40887.6|40867.6|40885.1|40865.1|0
1735634660000|2024-12-31 08:44:20|40890.1|40870.1|40887.6|40867.6|40890.1|40870.1|40887.6|40867.6|2
1735634670000|2024-12-31 08:44:30|40885.1|40865.1|40882.6|40862.6|40885.1|40865.1|40882.6|40862.6|0
1735634680000|2024-12-31 08:44:40|40881|40861|40880.1|40860.1|40881|40861|40878.5|40858.5|4
1735634690000|2024-12-31 08:44:50|40881.6|40861.6|40880.1|40860.1|40884.1|40864.1|40880.1|40860.1|2
1735634710000|2024-12-31 08:45:10|40876|40856|40876|40856|40876|40856|40876|40856|2
1735634720000|2024-12-31 08:45:20|40875.1|40855.1|40872.6|40852.6|40875.1|40855.1|40872.6|40852.6|3
1735634730000|2024-12-31 08:45:30|40871|40851|40872.6|40852.6|40872.6|40852.6|40871|40851|1
1735634740000|2024-12-31 08:45:40|||||||||1
1735634750000|2024-12-31 08:45:50|||||||||5
1735634760000|2024-12-31 08:46:00|40871.6|40851.6|40869.1|40849.1|40871.6|40851.6|40869.1|40849.1|5
1735634770000|2024-12-31 08:46:10|40870.6|40850.6|40860.1|40840.1|40870.6|40850.6|40860.1|40840.1|9
1735634780000|2024-12-31 08:46:20|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|40862.6|40842.6|0
1735634800000|2024-12-31 08:46:40|40860.1|40840.1|40860.1|40840.1|40862.6|40842.6|40860.1|40840.1|2
1735634820000|2024-12-31 08:47:00|40855.1|40835.1|40852.6|40832.6|40855.1|40835.1|40852.6|40832.6|9
1735634850000|2024-12-31 08:47:30|40850.1|40830.1|40847.6|40827.6|40850.1|40830.1|40847.6|40827.6|9
1735634860000|2024-12-31 08:47:40|||||||||5
1735634870000|2024-12-31 08:47:50|||||||||9
1735634880000|2024-12-31 08:48:00|40845.1|40825.1|40768.9|40748.9|40845.1|40825.1|40761|40741|122
1735634890000|2024-12-31 08:48:10|40767|40747|40769.5|40749.5|40772|40752|40764.5|40744.5|78
1735634900000|2024-12-31 08:48:20|40774.5|40754.5|40772|40752|40774.5|40754.5|40772|40752|9
1735634910000|2024-12-31 08:48:30|40774.5|40754.5|40777|40757|40777|40757|40774.5|40754.5|11
1735634920000|2024-12-31 08:48:40|40779.5|40759.5|40707|40687|40779.5|40759.5|40702.9|40682.9|78
1735634930000|2024-12-31 08:48:50|40709.5|40689.5|40712|40692|40717|40697|40709.5|40689.5|18
1735634940000|2024-12-31 08:49:00|40710.4|40690.4|40722|40702|40724.5|40704.5|40709.5|40689.5|23
1735634950000|2024-12-31 08:49:10|40719.5|40699.5|40729.5|40709.5|40729.5|40709.5|40717|40697|23
1735634960000|2024-12-31 08:49:20|40732|40712|40729.8|40709.8|40737|40717|40729.8|40709.8|23
1735634970000|2024-12-31 08:49:30|40727|40707|40739.5|40719.5|40742|40722|40727|40707|28
1735634980000|2024-12-31 08:49:40|40738.5|40718.5|40742|40722|40744.5|40724.5|40724.5|40704.5|86
1735634990000|2024-12-31 08:49:50|40743.5|40723.5|40732|40712|40744.5|40724.5|40732|40712|14
1735635000000|2024-12-31 08:50:00|40729.5|40709.5|40716|40696|40733.5|40713.5|40716|40696|50
1735635010000|2024-12-31 08:50:10|40718.5|40698.5|40736|40716|40736|40716|40718.5|40698.5|34
1735635020000|2024-12-31 08:50:20|40739.5|40719.5|40746|40726|40746|40726|40739.5|40719.5|5
1735635030000|2024-12-31 08:50:30|40748.5|40728.5|40754.5|40734.5|40754.5|40734.5|40748.5|40728.5|4
1735635040000|2024-12-31 08:50:40|40744.5|40724.5|40747|40727|40747|40727|40744.5|40724.5|11
1735635050000|2024-12-31 08:50:50|40745.1|40725.1|40744.5|40724.5|40745.1|40725.1|40742|40722|0
1735635060000|2024-12-31 08:51:00|40743.5|40723.5|40747|40727|40747|40727|40740.4|40720.4|11
1735635070000|2024-12-31 08:51:10|40747.9|40727.9|40742.9|40722.9|40747.9|40727.9|40742.9|40722.9|5
1735635080000|2024-12-31 08:51:20|40737.9|40717.9|40734.5|40714.5|40737.9|40717.9|40734.5|40714.5|2
1735635090000|2024-12-31 08:51:30|40732|40712|40737|40717|40737|40717|40732|40712|8
1735635100000|2024-12-31 08:51:40|40738.5|40718.5|40744.5|40724.5|40744.5|40724.5|40738.5|40718.5|2
1735635110000|2024-12-31 08:51:50|40745.4|40725.4|40752|40732|40752|40732|40745.4|40725.4|1
1735635120000|2024-12-31 08:52:00|40749.5|40729.5|40747|40727|40749.5|40729.5|40747|40727|9
1735635130000|2024-12-31 08:52:10|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|40749.5|40729.5|3
1735635140000|2024-12-31 08:52:20|40752|40732|40756|40736|40756|40736|40747.9|40727.9|7
1735635150000|2024-12-31 08:52:30|40757|40737|40757|40737|40757|40737|40757|40737|1
1735635160000|2024-12-31 08:52:40|40758.9|40738.9|40759.5|40739.5|40762|40742|40758.9|40738.9|6
1735635170000|2024-12-31 08:52:50|40757.9|40737.9|40762|40742|40763.5|40743.5|40757|40737|10
1735635180000|2024-12-31 08:53:00|40760.4|40740.4|40759.5|40739.5|40762|40742|40759.5|40739.5|2
1735635190000|2024-12-31 08:53:10|40755.4|40735.4|40752|40732|40755.4|40735.4|40752|40732|7
1735635200000|2024-12-31 08:53:20|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|2
1735635210000|2024-12-31 08:53:30|40752|40732|40752|40732|40752|40732|40752|40732|2
1735635220000|2024-12-31 08:53:40|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|3
1735635230000|2024-12-31 08:53:50|40752.9|40732.9|40747|40727|40752.9|40732.9|40747|40727|16
1735635240000|2024-12-31 08:54:00|40744.5|40724.5|40747|40727|40752|40732|40744.5|40724.5|6
1735635250000|2024-12-31 08:54:10|40748.5|40728.5|40752|40732|40752|40732|40747|40727|1
1735635260000|2024-12-31 08:54:20|40750.4|40730.4|40752|40732|40752|40732|40749.5|40729.5|3
1735635270000|2024-12-31 08:54:30|40753.5|40733.5|40757|40737|40757|40737|40752|40732|2
1735635280000|2024-12-31 08:54:40|40759.5|40739.5|40757|40737|40759.5|40739.5|40757|40737|2
1735635290000|2024-12-31 08:54:50|40758.5|40738.5|40757|40737|40762|40742|40757|40737|2
1735635300000|2024-12-31 08:55:00|40758.5|40738.5|40759.5|40739.5|40762|40742|40758.5|40738.5|4
1735635320000|2024-12-31 08:55:20|40762|40742|40762|40742|40762|40742|40762|40742|3
1735635330000|2024-12-31 08:55:30|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|40759.5|40739.5|8
1735635340000|2024-12-31 08:55:40|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|2
1735635350000|2024-12-31 08:55:50|||||||||1
1735635360000|2024-12-31 08:56:00|40752|40732|40752|40732|40752|40732|40752|40732|6
1735635370000|2024-12-31 08:56:10|40752.9|40732.9|40756|40736|40756|40736|40752|40732|0
1735635380000|2024-12-31 08:56:20|40757|40737|40769.5|40749.5|40769.5|40749.5|40757|40737|8
1735635390000|2024-12-31 08:56:30|40772|40752|40772|40752|40772|40752|40772|40752|1
1735635400000|2024-12-31 08:56:40|40770.4|40750.4|40769.5|40749.5|40770.4|40750.4|40769.5|40749.5|2
1735635410000|2024-12-31 08:56:50|40768.5|40748.5|40767|40747|40768.5|40748.5|40767|40747|1
1735635420000|2024-12-31 08:57:00|40768.5|40748.5|40774.5|40754.5|40774.5|40754.5|40768.5|40748.5|6
1735635430000|2024-12-31 08:57:10|40777|40757|40786|40766|40786|40766|40777|40757|8
1735635440000|2024-12-31 08:57:20|40787|40767|40789.5|40769.5|40789.5|40769.5|40787|40767|2
1735635450000|2024-12-31 08:57:30|40790.5|40770.5|40799.5|40779.5|40801|40781|40790.5|40770.5|9
1735635460000|2024-12-31 08:57:40|40801|40781|40794.5|40774.5|40801|40781|40794.5|40774.5|13
1735635470000|2024-12-31 08:57:50|40792|40772|40794.5|40774.5|40794.5|40774.5|40792|40772|0
1735635480000|2024-12-31 08:58:00|40789.5|40769.5|40787|40767|40789.5|40769.5|40784.5|40764.5|10
1735635490000|2024-12-31 08:58:10|40789.5|40769.5|40791|40771|40791|40771|40789.5|40769.5|6
1735635500000|2024-12-31 08:58:20|40789.5|40769.5|40789.5|40769.5|40789.5|40769.5|40789.5|40769.5|4
1735635510000|2024-12-31 08:58:30|40787|40767|40787|40767|40787|40767|40784.5|40764.5|3
1735635520000|2024-12-31 08:58:40|40786|40766|40787.6|40767.6|40787.6|40767.6|40784.5|40764.5|72
1735635530000|2024-12-31 08:58:50|40789.1|40769.1|40787.6|40767.6|40790.1|40770.1|40787.6|40767.6|15
1735635540000|2024-12-31 08:59:00|40785.1|40765.1|40795.1|40775.1|40795.1|40775.1|40782.6|40762.6|36
1735635550000|2024-12-31 08:59:10|40797.6|40777.6|40800.1|40780.1|40800.1|40780.1|40795.1|40775.1|13
1735635560000|2024-12-31 08:59:20|40802.6|40782.6|40807.6|40787.6|40807.6|40787.6|40802.6|40782.6|8
1735635570000|2024-12-31 08:59:30|40812.6|40792.6|40815.1|40795.1|40815.1|40795.1|40812.6|40792.6|8
1735635580000|2024-12-31 08:59:40|||||||||2
1735635590000|2024-12-31 08:59:50|40817.6|40797.6|40815.1|40795.1|40817.6|40797.6|40815.1|40795.1|3
1735635600000|2024-12-31 09:00:00|40817.6|40797.6|40815.1|40795.1|40818.5|40798.5|40815.1|40795.1|12
1735635610000|2024-12-31 09:00:10|40817.6|40797.6|40817.6|40797.6|40817.6|40797.6|40817.6|40797.6|0
1735635620000|2024-12-31 09:00:20|40815.1|40795.1|40815.1|40795.1|40815.1|40795.1|40812.6|40792.6|2
1735635630000|2024-12-31 09:00:30|40813.5|40793.5|40810.1|40790.1|40813.5|40793.5|40810.1|40790.1|21
1735635640000|2024-12-31 09:00:40|40808.5|40788.5|40807.6|40787.6|40808.5|40788.5|40807.6|40787.6|4
1735635650000|2024-12-31 09:00:50|40805.1|40785.1|40807.6|40787.6|40807.6|40787.6|40802.6|40782.6|6
1735635660000|2024-12-31 09:01:00|40805.1|40785.1|40777.6|40757.6|40805.1|40785.1|40777.6|40757.6|15
1735635670000|2024-12-31 09:01:10|40776|40756|40780.1|40760.1|40780.1|40760.1|40776|40756|4
1735635680000|2024-12-31 09:01:20|40778.6|40758.6|40782.6|40762.6|40785.1|40765.1|40777.6|40757.6|30
1735635690000|2024-12-31 09:01:30|40783.6|40763.6|40782.6|40762.6|40785.1|40765.1|40782.6|40762.6|1
1735635700000|2024-12-31 09:01:40|40780.1|40760.1|40782.6|40762.6|40782.6|40762.6|40777.6|40757.6|3
1735635710000|2024-12-31 09:01:50|||||||||3
1735635720000|2024-12-31 09:02:00|40787.6|40767.6|40787.6|40767.6|40787.6|40767.6|40785.1|40765.1|14
1735635730000|2024-12-31 09:02:10|40785.1|40765.1|40782.6|40762.6|40787.6|40767.6|40782.6|40762.6|8
1735635740000|2024-12-31 09:02:20|40785.7|40765.7|40795.1|40775.1|40797.6|40777.6|40785.7|40765.7|26
1735635750000|2024-12-31 09:02:30|40796.6|40776.6|40797.6|40777.6|40797.6|40777.6|40796.6|40776.6|1
1735635760000|2024-12-31 09:02:40|||||||||1
1735635770000|2024-12-31 09:02:50|40792.6|40772.6|40792.6|40772.6|40795.1|40775.1|40792.6|40772.6|23
1735635780000|2024-12-31 09:03:00|40790.1|40770.1|40792.6|40772.6|40792.6|40772.6|40790.1|40770.1|3
1735635790000|2024-12-31 09:03:10|40791.6|40771.6|40787.6|40767.6|40791.6|40771.6|40787.6|40767.6|3
1735635800000|2024-12-31 09:03:20|40789.1|40769.1|40790.1|40770.1|40790.1|40770.1|40789.1|40769.1|3
1735635810000|2024-12-31 09:03:30|40789.1|40769.1|40787.6|40767.6|40789.1|40769.1|40787.6|40767.6|2
1735635820000|2024-12-31 09:03:40|||||||||3
1735635830000|2024-12-31 09:03:50|40786.6|40766.6|40783.6|40763.6|40786.6|40766.6|40783.6|40763.6|1
1735635840000|2024-12-31 09:04:00|40782.6|40762.6|40780.1|40760.1|40782.6|40762.6|40780.1|40760.1|3
1735635850000|2024-12-31 09:04:10|40778.6|40758.6|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|3
1735635860000|2024-12-31 09:04:20|40775.1|40755.1|40767.6|40747.6|40775.1|40755.1|40767.6|40747.6|3
1735635870000|2024-12-31 09:04:30|40766.6|40746.6|40757.6|40737.6|40766.6|40746.6|40757.6|40737.6|5
1735635880000|2024-12-31 09:04:40|40756.6|40736.6|40755.1|40735.1|40756.6|40736.6|40755.1|40735.1|3
1735635890000|2024-12-31 09:04:50|40750.1|40730.1|40747.6|40727.6|40750.1|40730.1|40747.6|40727.6|5
1735635900000|2024-12-31 09:05:00|||||||||2
1735635910000|2024-12-31 09:05:10|40741.1|40721.1|40737|40717|40741.1|40721.1|40737|40717|18
1735635920000|2024-12-31 09:05:20|40735.1|40715.1|40727.6|40707.6|40735.1|40715.1|40727.6|40707.6|3
1735635930000|2024-12-31 09:05:30|40725.1|40705.1|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|11
1735635940000|2024-12-31 09:05:40|40726.1|40706.1|40732.6|40712.6|40732.6|40712.6|40725.1|40705.1|19
1735635950000|2024-12-31 09:05:50|40728.6|40708.6|40725.1|40705.1|40728.6|40708.6|40725.1|40705.1|2
1735635960000|2024-12-31 09:06:00|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40720.1|40700.1|17
1735635970000|2024-12-31 09:06:10|40724.2|40704.2|40720.1|40700.1|40725.1|40705.1|40720.1|40700.1|5
1735635980000|2024-12-31 09:06:20|40721.1|40701.1|40727.6|40707.6|40727.6|40707.6|40720.1|40700.1|2
1735636000000|2024-12-31 09:06:40|40725.1|40705.1|40725.1|40705.1|40727.6|40707.6|40725.1|40705.1|0
1735636010000|2024-12-31 09:06:50|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|40722.6|40702.6|0
1735636020000|2024-12-31 09:07:00|||||||||2
1735636030000|2024-12-31 09:07:10|40720.1|40700.1|40722.6|40702.6|40722.6|40702.6|40720.1|40700.1|0
1735636040000|2024-12-31 09:07:20|40725.1|40705.1|40727.6|40707.6|40730.1|40710.1|40725.1|40705.1|6
1735636050000|2024-12-31 09:07:30|40728.6|40708.6|40742.6|40722.6|40742.6|40722.6|40728.6|40708.6|14
1735636060000|2024-12-31 09:07:40|40744.2|40724.2|40747.6|40727.6|40747.6|40727.6|40744.2|40724.2|3
1735636080000|2024-12-31 09:08:00|40746.1|40726.1|40747.6|40727.6|40747.6|40727.6|40743.6|40723.6|10
1735636090000|2024-12-31 09:08:10|40750.1|40730.1|40749.2|40729.2|40750.1|40730.1|40747.6|40727.6|0
1735636100000|2024-12-31 09:08:20|40750.1|40730.1|40747.6|40727.6|40750.1|40730.1|40747.6|40727.6|4
1735636110000|2024-12-31 09:08:30|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|40745.1|40725.1|1
1735636120000|2024-12-31 09:08:40|40743.6|40723.6|40735.1|40715.1|40743.6|40723.6|40735.1|40715.1|2
1735636130000|2024-12-31 09:08:50|40736.7|40716.7|40742.6|40722.6|40742.6|40722.6|40735.1|40715.1|0
1735636140000|2024-12-31 09:09:00|40740.1|40720.1|40740.1|40720.1|40740.1|40720.1|40740.1|40720.1|1
1735636150000|2024-12-31 09:09:10|40741.7|40721.7|40747.6|40727.6|40747.6|40727.6|40741.7|40721.7|1
1735636160000|2024-12-31 09:09:20|40745.1|40725.1|40745.1|40725.1|40746.1|40726.1|40745.1|40725.1|0
1735636170000|2024-12-31 09:09:30|40746.7|40726.7|40746.7|40726.7|40747.6|40727.6|40745.1|40725.1|0
1735636180000|2024-12-31 09:09:40|40747.6|40727.6|40740.1|40720.1|40747.6|40727.6|40740.1|40720.1|1
1735636190000|2024-12-31 09:09:50|40737.6|40717.6|40742.6|40722.6|40742.6|40722.6|40737.6|40717.6|1
1735636200000|2024-12-31 09:10:00|40740.1|40720.1|40737.6|40717.6|40740.1|40720.1|40737.6|40717.6|2
1735636220000|2024-12-31 09:10:20|40735.1|40715.1|40737.6|40717.6|40737.6|40717.6|40735.1|40715.1|8
1735636230000|2024-12-31 09:10:30|40742.6|40722.6|40745.1|40725.1|40745.1|40725.1|40742.6|40722.6|3
1735636240000|2024-12-31 09:10:40|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|40747.6|40727.6|0
1735636250000|2024-12-31 09:10:50|40745.1|40725.1|40742.6|40722.6|40745.1|40725.1|40742.6|40722.6|1
1735636260000|2024-12-31 09:11:00|40740.1|40720.1|40742.6|40722.6|40742.6|40722.6|40740.1|40720.1|6
1735636270000|2024-12-31 09:11:10|40740.1|40720.1|40742.6|40722.6|40742.6|40722.6|40740.1|40720.1|2
1735636280000|2024-12-31 09:11:20|40740.1|40720.1|40750.1|40730.1|40750.1|40730.1|40740.1|40720.1|6
1735636290000|2024-12-31 09:11:30|40751.1|40731.1|40755.1|40735.1|40755.1|40735.1|40751.1|40731.1|4
1735636300000|2024-12-31 09:11:40|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|0
1735636310000|2024-12-31 09:11:50|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|0
1735636320000|2024-12-31 09:12:00|40752.6|40732.6|40750.1|40730.1|40752.6|40732.6|40750.1|40730.1|1
1735636330000|2024-12-31 09:12:10|40751.7|40731.7|40752.6|40732.6|40752.6|40732.6|40750.1|40730.1|0
1735636340000|2024-12-31 09:12:20|40754.2|40734.2|40754.2|40734.2|40755.1|40735.1|40754.2|40734.2|2
1735636350000|2024-12-31 09:12:30|40755.1|40735.1|40755.1|40735.1|40755.1|40735.1|40752.6|40732.6|0
1735636370000|2024-12-31 09:12:50|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|0
1735636380000|2024-12-31 09:13:00|40751.1|40731.1|40750.1|40730.1|40751.1|40731.1|40750.1|40730.1|3
1735636390000|2024-12-31 09:13:10|||||||||5
1735636400000|2024-12-31 09:13:20|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|40752.6|40732.6|1
1735636410000|2024-12-31 09:13:30|40750.1|40730.1|40750.1|40730.1|40750.1|40730.1|40750.1|40730.1|1
1735636440000|2024-12-31 09:14:00|40745.1|40725.1|40742.6|40722.6|40745.1|40725.1|40742.6|40722.6|6
1735636450000|2024-12-31 09:14:10|40741.7|40721.7|40742.6|40722.6|40742.6|40722.6|40741.7|40721.7|0
1735636460000|2024-12-31 09:14:20|40740.1|40720.1|40742.6|40722.6|40742.6|40722.6|40740.1|40720.1|1
1735636470000|2024-12-31 09:14:30|40740.1|40720.1|40740.1|40720.1|40742.6|40722.6|40740.1|40720.1|0
1735636480000|2024-12-31 09:14:40|40742.6|40722.6|40740.1|40720.1|40742.6|40722.6|40740.1|40720.1|1
1735636490000|2024-12-31 09:14:50|40737.6|40717.6|40735.1|40715.1|40737.6|40717.6|40735.1|40715.1|3
1735636500000|2024-12-31 09:15:00|40734.2|40714.2|40737.6|40717.6|40737.6|40717.6|40734.2|40714.2|1
1735636510000|2024-12-31 09:15:10|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|0
1735636520000|2024-12-31 09:15:20|40736.7|40716.7|40735.1|40715.1|40736.7|40716.7|40735.1|40715.1|3
1735636530000|2024-12-31 09:15:30|40737.6|40717.6|40735.1|40715.1|40737.6|40717.6|40735.1|40715.1|1
1735636540000|2024-12-31 09:15:40|40736.7|40716.7|40737.6|40717.6|40740.1|40720.1|40736.7|40716.7|4
1735636550000|2024-12-31 09:15:50|||||||||1
1735636560000|2024-12-31 09:16:00|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|40735.1|40715.1|5
1735636570000|2024-12-31 09:16:10|40734.2|40714.2|40727.6|40707.6|40734.2|40714.2|40726.7|40706.7|6
1735636590000|2024-12-31 09:16:30|||||||||16
1735636600000|2024-12-31 09:16:40|40726.7|40706.7|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|3
1735636610000|2024-12-31 09:16:50|40725.1|40705.1|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|1
1735636620000|2024-12-31 09:17:00|40723.6|40703.6|40725.1|40705.1|40725.1|40705.1|40723.6|40703.6|5
1735636630000|2024-12-31 09:17:10|40726.7|40706.7|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|0
1735636640000|2024-12-31 09:17:20|40726.1|40706.1|40726.7|40706.7|40727.6|40707.6|40725.1|40705.1|0
1735636650000|2024-12-31 09:17:30|40727.6|40707.6|40715.1|40695.1|40727.6|40707.6|40715.1|40695.1|9
1735636670000|2024-12-31 09:17:50|40726.3|40706.3|40730.1|40710.1|40732.6|40712.6|40726.3|40706.3|10
1735636680000|2024-12-31 09:18:00|40717.6|40697.6|40715.1|40695.1|40720.1|40700.1|40715.1|40695.1|3
1735636690000|2024-12-31 09:18:10|40720.1|40700.1|40721.1|40701.1|40721.1|40701.1|40718.6|40698.6|7
1735636700000|2024-12-31 09:18:20|40720.1|40700.1|40725.1|40705.1|40725.1|40705.1|40720.1|40700.1|10
1735636710000|2024-12-31 09:18:30|40722|40702|40715.1|40695.1|40722|40702|40715.1|40695.1|29
1735636720000|2024-12-31 09:18:40|40716.7|40696.7|40725.1|40705.1|40725.1|40705.1|40716.7|40696.7|21
1735636730000|2024-12-31 09:18:50|40727.6|40707.6|40722.6|40702.6|40727.6|40707.6|40722.6|40702.6|1
1735636740000|2024-12-31 09:19:00|40721.1|40701.1|40717.6|40697.6|40721.1|40701.1|40717.6|40697.6|4
1735636750000|2024-12-31 09:19:10|40715.7|40695.7|40715.1|40695.1|40715.7|40695.7|40715.1|40695.1|4
1735636760000|2024-12-31 09:19:20|40712.6|40692.6|40715.1|40695.1|40715.1|40695.1|40712.6|40692.6|0
1735636780000|2024-12-31 09:19:40|40713.6|40693.6|40710.1|40690.1|40713.6|40693.6|40710.1|40690.1|1
1735636790000|2024-12-31 09:19:50|||||||||3
1735636800000|2024-12-31 09:20:00|40711.1|40691.1|40722.6|40702.6|40722.6|40702.6|40710.1|40690.1|9
1735636810000|2024-12-31 09:20:10|40725.1|40705.1|40727.6|40707.6|40727.6|40707.6|40725.1|40705.1|0
1735636820000|2024-12-31 09:20:20|40726.7|40706.7|40725.1|40705.1|40727.6|40707.6|40725.1|40705.1|2
1735636830000|2024-12-31 09:20:30|40727.6|40707.6|40727.6|40707.6|40730.1|40710.1|40727.6|40707.6|4
1735636840000|2024-12-31 09:20:40|40726.1|40706.1|40722.6|40702.6|40726.1|40706.1|40722.6|40702.6|4
1735636850000|2024-12-31 09:20:50|40721.1|40701.1|40725.1|40705.1|40725.1|40705.1|40721.1|40701.1|1
1735636860000|2024-12-31 09:21:00|40722.6|40702.6|40725.1|40705.1|40725.1|40705.1|40722.6|40702.6|2
1735636870000|2024-12-31 09:21:10|40727.6|40707.6|40722.6|40702.6|40727.6|40707.6|40722.6|40702.6|3
1735636880000|2024-12-31 09:21:20|40720.1|40700.1|40717.6|40697.6|40720.1|40700.1|40717.6|40697.6|1
1735636890000|2024-12-31 09:21:30|||||||||1
1735636900000|2024-12-31 09:21:40|40716.7|40696.7|40712.6|40692.6|40716.7|40696.7|40712.6|40692.6|3
1735636910000|2024-12-31 09:21:50|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|40715.1|40695.1|1
1735636920000|2024-12-31 09:22:00|40713.6|40693.6|40712.6|40692.6|40713.6|40693.6|40712.6|40692.6|2
1735636930000|2024-12-31 09:22:10|40711.1|40691.1|40712.6|40692.6|40712.6|40692.6|40710.1|40690.1|0
1735636940000|2024-12-31 09:22:20|40710.7|40690.7|40700.1|40680.1|40710.7|40690.7|40697.6|40677.6|27
1735636970000|2024-12-31 09:22:50|40698.6|40678.6|40697.6|40677.6|40698.6|40678.6|40697.6|40677.6|1
1735636980000|2024-12-31 09:23:00|40697.7|40677.7|40691.1|40671.1|40697.7|40677.7|40691.1|40671.1|7
1735636990000|2024-12-31 09:23:10|40688|40668|40682.7|40662.7|40688|40668|40682.7|40662.7|7
1735637000000|2024-12-31 09:23:20|40684.2|40664.2|40685.2|40665.2|40685.2|40665.2|40684.2|40664.2|1
1735637010000|2024-12-31 09:23:30|40683.6|40663.6|40687.7|40667.7|40687.7|40667.7|40682.7|40662.7|8
1735637020000|2024-12-31 09:23:40|||||||||1
1735637030000|2024-12-31 09:23:50|40690.2|40670.2|40697.7|40677.7|40697.7|40677.7|40690.2|40670.2|1
1735637040000|2024-12-31 09:24:00|||||||||3
1735637070000|2024-12-31 09:24:30|40695.2|40675.2|40702.7|40682.7|40702.7|40682.7|40695.2|40675.2|12
1735637080000|2024-12-31 09:24:40|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|40704.2|40684.2|0
1735637090000|2024-12-31 09:24:50|40702.7|40682.7|40707.7|40687.7|40707.7|40687.7|40702.7|40682.7|7
1735637100000|2024-12-31 09:25:00|40708.6|40688.6|40710.2|40690.2|40711.1|40691.1|40708.6|40688.6|3
1735637110000|2024-12-31 09:25:10|40712.7|40692.7|40715.2|40695.2|40715.2|40695.2|40712.7|40692.7|0
1735637120000|2024-12-31 09:25:20|||||||||2
1735637130000|2024-12-31 09:25:30|40713.6|40693.6|40708.6|40688.6|40713.6|40693.6|40708.6|40688.6|4
1735637140000|2024-12-31 09:25:40|40707.7|40687.7|40705.2|40685.2|40707.7|40687.7|40705.2|40685.2|2
1735637150000|2024-12-31 09:25:50|40704.2|40684.2|40707.7|40687.7|40707.7|40687.7|40702.7|40682.7|7
1735637160000|2024-12-31 09:26:00|40706.1|40686.1|40705.2|40685.2|40706.1|40686.1|40702.7|40682.7|2
1735637170000|2024-12-31 09:26:10|40706.7|40686.7|40707.7|40687.7|40707.7|40687.7|40706.1|40686.1|1
1735637180000|2024-12-31 09:26:20|||||||||1
1735637190000|2024-12-31 09:26:30|||||||||2
1735637200000|2024-12-31 09:26:40|40708.6|40688.6|40710.2|40690.2|40710.2|40690.2|40708.6|40688.6|0
1735637210000|2024-12-31 09:26:50|40711.1|40691.1|40712.7|40692.7|40715.2|40695.2|40711.1|40691.1|1
1735637220000|2024-12-31 09:27:00|40713.6|40693.6|40715.2|40695.2|40715.2|40695.2|40712.7|40692.7|8
1735637230000|2024-12-31 09:27:10|40713.6|40693.6|40712.7|40692.7|40713.6|40693.6|40712.7|40692.7|0
1735637240000|2024-12-31 09:27:20|40714.2|40694.2|40712.7|40692.7|40715.2|40695.2|40712.7|40692.7|3
1735637250000|2024-12-31 09:27:30|||||||||1
1735637280000|2024-12-31 09:28:00|40714.2|40694.2|40715.2|40695.2|40715.2|40695.2|40712.7|40692.7|1
1735637300000|2024-12-31 09:28:20|40716.7|40696.7|40712.7|40692.7|40716.7|40696.7|40710.2|40690.2|4
1735637310000|2024-12-31 09:28:30|40710.2|40690.2|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|0
1735637320000|2024-12-31 09:28:40|40711.1|40691.1|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|2
1735637330000|2024-12-31 09:28:50|40712.7|40692.7|40710.2|40690.2|40712.7|40692.7|40710.2|40690.2|0
1735637340000|2024-12-31 09:29:00|40707.7|40687.7|40707.7|40687.7|40710.2|40690.2|40707.7|40687.7|4
1735637350000|2024-12-31 09:29:10|40709.2|40689.2|40710.2|40690.2|40710.2|40690.2|40709.2|40689.2|1
1735637360000|2024-12-31 09:29:20|40707.7|40687.7|40710.2|40690.2|40710.2|40690.2|40707.7|40687.7|0
1735637370000|2024-12-31 09:29:30|40708.6|40688.6|40707.7|40687.7|40710.2|40690.2|40707.7|40687.7|0
1735637380000|2024-12-31 09:29:40|40706.1|40686.1|40705.2|40685.2|40706.1|40686.1|40705.2|40685.2|2
1735637390000|2024-12-31 09:29:50|40706.7|40686.7|40707.7|40687.7|40707.7|40687.7|40706.7|40686.7|3
1735637400000|2024-12-31 09:30:00|40705.2|40685.2|40707.7|40687.7|40707.7|40687.7|40705.2|40685.2|0
1735637420000|2024-12-31 09:30:20|40705.2|40685.2|40707.7|40687.7|40707.7|40687.7|40705.2|40685.2|3
1735637430000|2024-12-31 09:30:30|40709.2|40689.2|40712.7|40692.7|40712.7|40692.7|40709.2|40689.2|15
1735637460000|2024-12-31 09:31:00|40713.6|40693.6|40722.7|40702.7|40722.7|40702.7|40713.6|40693.6|6
1735637470000|2024-12-31 09:31:10|||||||||1
1735637480000|2024-12-31 09:31:20|||||||||2
1735637490000|2024-12-31 09:31:30|40721.7|40701.7|40722.7|40702.7|40722.7|40702.7|40720.2|40700.2|5
1735637500000|2024-12-31 09:31:40|40723.6|40703.6|40737.7|40717.7|40737.7|40717.7|40723.6|40703.6|4
1735637510000|2024-12-31 09:31:50|||||||||1
1735637520000|2024-12-31 09:32:00|40741.1|40721.1|40737.7|40717.7|40741.1|40721.1|40737.7|40717.7|5
1735637530000|2024-12-31 09:32:10|40740.2|40720.2|40742.7|40722.7|40742.7|40722.7|40740.2|40720.2|2
1735637540000|2024-12-31 09:32:20|40745.8|40725.8|40747.7|40727.7|40747.7|40727.7|40745.8|40725.8|1
1735637560000|2024-12-31 09:32:40|40745.2|40725.2|40747.7|40727.7|40747.7|40727.7|40745.2|40725.2|0
1735637570000|2024-12-31 09:32:50|40750.2|40730.2|40754.2|40734.2|40755.2|40735.2|40750.2|40730.2|27
1735637580000|2024-12-31 09:33:00|40755.2|40735.2|40750.2|40730.2|40755.2|40735.2|40750.2|40730.2|1
1735637590000|2024-12-31 09:33:10|40751.7|40731.7|40752.7|40732.7|40755.2|40735.2|40751.7|40731.7|13
1735637600000|2024-12-31 09:33:20|40755.2|40735.2|40765.8|40745.8|40765.8|40745.8|40755.2|40735.2|23
1735637610000|2024-12-31 09:33:30|40767.7|40747.7|40765.2|40745.2|40767.7|40747.7|40765.2|40745.2|1
1735637620000|2024-12-31 09:33:40|40767.7|40747.7|40762.7|40742.7|40767.7|40747.7|40762.7|40742.7|0
1735637630000|2024-12-31 09:33:50|40758.6|40738.6|40758.6|40738.6|40758.6|40738.6|40756.1|40736.1|0
1735637640000|2024-12-31 09:34:00|40756.1|40736.1|40755.2|40735.2|40758.6|40738.6|40755.2|40735.2|2
1735637650000|2024-12-31 09:34:10|40757.7|40737.7|40765.2|40745.2|40765.2|40745.2|40757.7|40737.7|11
1735637660000|2024-12-31 09:34:20|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|1
1735637670000|2024-12-31 09:34:30|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|3
1735637680000|2024-12-31 09:34:40|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|2
1735637690000|2024-12-31 09:34:50|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|3
1735637700000|2024-12-31 09:35:00|40767.7|40747.7|40762.7|40742.7|40767.7|40747.7|40762.7|40742.7|1
1735637710000|2024-12-31 09:35:10|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|2
1735637730000|2024-12-31 09:35:30|40758.6|40738.6|40756.1|40736.1|40758.6|40738.6|40756.1|40736.1|0
1735637740000|2024-12-31 09:35:40|40755.2|40735.2|40755.2|40735.2|40756.7|40736.7|40755.2|40735.2|2
1735637750000|2024-12-31 09:35:50|40752.7|40732.7|40750.2|40730.2|40752.7|40732.7|40750.2|40730.2|7
1735637760000|2024-12-31 09:36:00|40751.1|40731.1|40750.2|40730.2|40752.7|40732.7|40750.2|40730.2|0
1735637770000|2024-12-31 09:36:10|40748.6|40728.6|40742.7|40722.7|40748.6|40728.6|40742.7|40722.7|2
1735637780000|2024-12-31 09:36:20|40740.2|40720.2|40740.2|40720.2|40740.2|40720.2|40740.2|40720.2|2
1735637790000|2024-12-31 09:36:30|||||||||8
1735637800000|2024-12-31 09:36:40|40737.7|40717.7|40735.2|40715.2|40737.7|40717.7|40735.2|40715.2|17
1735637810000|2024-12-31 09:36:50|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|0
1735637820000|2024-12-31 09:37:00|40730.2|40710.2|40730.2|40710.2|40730.2|40710.2|40730.2|40710.2|2
1735637830000|2024-12-31 09:37:10|40727.7|40707.7|40727.7|40707.7|40727.7|40707.7|40725.2|40705.2|7
1735637840000|2024-12-31 09:37:20|40730.2|40710.2|40728.6|40708.6|40730.2|40710.2|40728.6|40708.6|1
1735637850000|2024-12-31 09:37:30|40727.7|40707.7|40732.7|40712.7|40732.7|40712.7|40727.7|40707.7|1
1735637860000|2024-12-31 09:37:40|40735.2|40715.2|40735.2|40715.2|40735.2|40715.2|40732.7|40712.7|2
1735637870000|2024-12-31 09:37:50|40734.2|40714.2|40740.2|40720.2|40740.2|40720.2|40732.7|40712.7|8
1735637880000|2024-12-31 09:38:00|||||||||1
1735637890000|2024-12-31 09:38:10|40738.6|40718.6|40737.7|40717.7|40738.6|40718.6|40735.2|40715.2|3
1735637910000|2024-12-31 09:38:30|40740.2|40720.2|40740.2|40720.2|40740.2|40720.2|40740.2|40720.2|0
1735637930000|2024-12-31 09:38:50|40737.7|40717.7|40737.7|40717.7|40740.2|40720.2|40737.7|40717.7|2
1735637940000|2024-12-31 09:39:00|40741.7|40721.7|40741.7|40721.7|40741.7|40721.7|40737.7|40717.7|4
1735637960000|2024-12-31 09:39:20|40739.2|40719.2|40740.2|40720.2|40740.2|40720.2|40737.7|40717.7|4
1735637970000|2024-12-31 09:39:30|40741.7|40721.7|40740.2|40720.2|40742.7|40722.7|40740.2|40720.2|1
1735637980000|2024-12-31 09:39:40|40737.7|40717.7|40740.2|40720.2|40740.2|40720.2|40737.7|40717.7|2
1735637990000|2024-12-31 09:39:50|||||||||1
1735638000000|2024-12-31 09:40:00|40738.6|40718.6|40742.7|40722.7|40744.2|40724.2|40737.7|40717.7|5
1735638010000|2024-12-31 09:40:10|40743.6|40723.6|40745.2|40725.2|40745.2|40725.2|40742.7|40722.7|0
1735638030000|2024-12-31 09:40:30|40747.7|40727.7|40750.2|40730.2|40750.2|40730.2|40747.7|40727.7|22
1735638040000|2024-12-31 09:40:40|40752.7|40732.7|40751.2|40731.2|40752.7|40732.7|40751.2|40731.2|0
1735638050000|2024-12-31 09:40:50|40750.2|40730.2|40755.2|40735.2|40755.2|40735.2|40750.2|40730.2|0
1735638060000|2024-12-31 09:41:00|40752.7|40732.7|40755.2|40735.2|40755.2|40735.2|40752.7|40732.7|0
1735638070000|2024-12-31 09:41:10|40756.7|40736.7|40757.7|40737.7|40757.7|40737.7|40755.2|40735.2|0
1735638080000|2024-12-31 09:41:20|40755.2|40735.2|40755.2|40735.2|40757.7|40737.7|40755.2|40735.2|1
1735638090000|2024-12-31 09:41:30|40752.7|40732.7|40752.7|40732.7|40752.7|40732.7|40752.7|40732.7|0
1735638120000|2024-12-31 09:42:00|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|4
1735638130000|2024-12-31 09:42:10|||||||||2
1735638140000|2024-12-31 09:42:20|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|40752.7|40732.7|2
1735638170000|2024-12-31 09:42:50|||||||||2
1735638180000|2024-12-31 09:43:00|40760.2|40740.2|40762.7|40742.7|40762.7|40742.7|40760.2|40740.2|4
1735638210000|2024-12-31 09:43:30|40764.2|40744.2|40762.7|40742.7|40764.2|40744.2|40762.7|40742.7|1
1735638220000|2024-12-31 09:43:40|40763.7|40743.7|40767.7|40747.7|40767.7|40747.7|40763.7|40743.7|5
1735638230000|2024-12-31 09:43:50|40766.2|40746.2|40765.2|40745.2|40767.7|40747.7|40762.7|40742.7|2
1735638240000|2024-12-31 09:44:00|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|0
1735638250000|2024-12-31 09:44:10|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|40769.2|40749.2|1
1735638260000|2024-12-31 09:44:20|40771.7|40751.7|40769.2|40749.2|40771.7|40751.7|40769.2|40749.2|1
1735638270000|2024-12-31 09:44:30|40767.7|40747.7|40762.7|40742.7|40767.7|40747.7|40762.7|40742.7|1
1735638280000|2024-12-31 09:44:40|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|3
1735638290000|2024-12-31 09:44:50|40762.7|40742.7|40760.2|40740.2|40762.7|40742.7|40757.7|40737.7|4
1735638300000|2024-12-31 09:45:00|40759.2|40739.2|40753.7|40733.7|40759.2|40739.2|40753.7|40733.7|6
1735638310000|2024-12-31 09:45:10|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|1
1735638320000|2024-12-31 09:45:20|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|0
1735638330000|2024-12-31 09:45:30|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|40755.2|40735.2|4
1735638340000|2024-12-31 09:45:40|40752.7|40732.7|40747.7|40727.7|40755.2|40735.2|40747.7|40727.7|1
1735638350000|2024-12-31 09:45:50|40749.3|40729.3|40755.2|40735.2|40755.2|40735.2|40749.3|40729.3|0
1735638360000|2024-12-31 09:46:00|40752.7|40732.7|40755.2|40735.2|40755.2|40735.2|40752.7|40732.7|0
1735638380000|2024-12-31 09:46:20|40753.7|40733.7|40752.7|40732.7|40753.7|40733.7|40752.7|40732.7|1
1735638390000|2024-12-31 09:46:30|40750.2|40730.2|40750.2|40730.2|40750.2|40730.2|40750.2|40730.2|2
1735638400000|2024-12-31 09:46:40|40751.8|40731.8|40752.7|40732.7|40752.7|40732.7|40751.8|40731.8|0
1735638420000|2024-12-31 09:47:00|40750.2|40730.2|40749.3|40729.3|40750.2|40730.2|40747.7|40727.7|1
1735638430000|2024-12-31 09:47:10|40750.2|40730.2|40757.7|40737.7|40757.7|40737.7|40750.2|40730.2|1
1735638440000|2024-12-31 09:47:20|40759.3|40739.3|40757.7|40737.7|40760.2|40740.2|40757.7|40737.7|1
1735638450000|2024-12-31 09:47:30|40758.7|40738.7|40760.2|40740.2|40762.7|40742.7|40758.7|40738.7|1
1735638480000|2024-12-31 09:48:00|40759.3|40739.3|40757.7|40737.7|40759.3|40739.3|40757.7|40737.7|0
1735638490000|2024-12-31 09:48:10|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|10
1735638520000|2024-12-31 09:48:40|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|0
1735638550000|2024-12-31 09:49:10|40760.2|40740.2|40758.7|40738.7|40760.2|40740.2|40758.7|40738.7|1
1735638570000|2024-12-31 09:49:30|40760.2|40740.2|40761.2|40741.2|40761.2|40741.2|40760.2|40740.2|2
1735638580000|2024-12-31 09:49:40|40760.2|40740.2|40760.2|40740.2|40762.7|40742.7|40760.2|40740.2|1
1735638590000|2024-12-31 09:49:50|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|40760.2|40740.2|2
1735638600000|2024-12-31 09:50:00|40762.7|40742.7|40757.7|40737.7|40762.7|40742.7|40757.7|40737.7|0
1735638610000|2024-12-31 09:50:10|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|40756.2|40736.2|2
1735638620000|2024-12-31 09:50:20|40757.7|40737.7|40755.2|40735.2|40757.7|40737.7|40755.2|40735.2|2
1735638630000|2024-12-31 09:50:30|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|40756.2|40736.2|1
1735638640000|2024-12-31 09:50:40|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|40761.8|40741.8|2
1735638650000|2024-12-31 09:50:50|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|1
1735638690000|2024-12-31 09:51:30|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|40765.2|40745.2|1
1735638710000|2024-12-31 09:51:50|40762.7|40742.7|40760.2|40740.2|40762.7|40742.7|40760.2|40740.2|1
1735638720000|2024-12-31 09:52:00|40761.2|40741.2|40762.7|40742.7|40762.7|40742.7|40760.2|40740.2|2
1735638730000|2024-12-31 09:52:10|||||||||1
1735638740000|2024-12-31 09:52:20|40764.3|40744.3|40762.7|40742.7|40765.2|40745.2|40762.7|40742.7|2
1735638750000|2024-12-31 09:52:30|40763.7|40743.7|40767.7|40747.7|40767.7|40747.7|40763.7|40743.7|1
1735638760000|2024-12-31 09:52:40|||||||||1
1735638770000|2024-12-31 09:52:50|40770.2|40750.2|40772.7|40752.7|40772.7|40752.7|40770.2|40750.2|2
1735638780000|2024-12-31 09:53:00|40771.2|40751.2|40765.2|40745.2|40771.2|40751.2|40765.2|40745.2|3
1735638790000|2024-12-31 09:53:10|40764.3|40744.3|40757.7|40737.7|40764.3|40744.3|40757.7|40737.7|5
1735638800000|2024-12-31 09:53:20|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40757.7|40737.7|0
1735638810000|2024-12-31 09:53:30|40757.7|40737.7|40755.2|40735.2|40757.7|40737.7|40755.2|40735.2|2
1735638840000|2024-12-31 09:54:00|||||||||1
1735638850000|2024-12-31 09:54:10|||||||||1
1735638860000|2024-12-31 09:54:20|40753.7|40733.7|40747.7|40727.7|40753.7|40733.7|40747.7|40727.7|1
1735638870000|2024-12-31 09:54:30|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|0
1735638880000|2024-12-31 09:54:40|40743.7|40723.7|40742.7|40722.7|40745.2|40725.2|40742.7|40722.7|2
1735638890000|2024-12-31 09:54:50|40745.2|40725.2|40749.3|40729.3|40749.3|40729.3|40743.7|40723.7|4
1735638900000|2024-12-31 09:55:00|40750.2|40730.2|40757.7|40737.7|40757.7|40737.7|40750.2|40730.2|3
1735638910000|2024-12-31 09:55:10|40756.2|40736.2|40755.2|40735.2|40756.2|40736.2|40755.2|40735.2|1
1735638920000|2024-12-31 09:55:20|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|40757.7|40737.7|1
1735638930000|2024-12-31 09:55:30|40758.7|40738.7|40760.2|40740.2|40760.2|40740.2|40758.7|40738.7|0
1735638950000|2024-12-31 09:55:50|40757.7|40737.7|40760.2|40740.2|40760.2|40740.2|40757.7|40737.7|0
1735638960000|2024-12-31 09:56:00|40757.7|40737.7|40760.2|40740.2|40760.2|40740.2|40757.7|40737.7|0
1735638970000|2024-12-31 09:56:10|40757.7|40737.7|40756.2|40736.2|40760.2|40740.2|40756.2|40736.2|2
1735638980000|2024-12-31 09:56:20|||||||||1
1735639000000|2024-12-31 09:56:40|40753.7|40733.7|40760.2|40740.2|40760.2|40740.2|40753.7|40733.7|2
1735639020000|2024-12-31 09:57:00|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|40762.7|40742.7|1
1735639050000|2024-12-31 09:57:30|40764.3|40744.3|40764.3|40744.3|40764.3|40744.3|40761.8|40741.8|4
1735639060000|2024-12-31 09:57:40|40761.8|40741.8|40765.2|40745.2|40765.2|40745.2|40761.8|40741.8|1
1735639080000|2024-12-31 09:58:00|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|40760.2|40740.2|0
1735639100000|2024-12-31 09:58:20|40761.8|40741.8|40762.7|40742.7|40762.7|40742.7|40758.7|40738.7|1
1735639120000|2024-12-31 09:58:40|40765.2|40745.2|40762.7|40742.7|40765.2|40745.2|40762.7|40742.7|0
1735639130000|2024-12-31 09:58:50|40761.8|40741.8|40760.2|40740.2|40761.8|40741.8|40760.2|40740.2|0
1735639140000|2024-12-31 09:59:00|40761.8|40741.8|40760.2|40740.2|40762.7|40742.7|40760.2|40740.2|4
1735639150000|2024-12-31 09:59:10|40757.7|40737.7|40760.2|40740.2|40760.2|40740.2|40757.7|40737.7|4
1735639160000|2024-12-31 09:59:20|40761.8|40741.8|40762.7|40742.7|40762.7|40742.7|40761.8|40741.8|2
1735639170000|2024-12-31 09:59:30|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|40767.7|40747.7|2
1735639190000|2024-12-31 09:59:50|40770.2|40750.2|40770.2|40750.2|40770.2|40750.2|40770.2|40750.2|1
1735639200000|2024-12-31 10:00:00|40767.7|40747.7|40765.2|40745.2|40767.7|40747.7|40765.2|40745.2|4
1735639210000|2024-12-31 10:00:10|40762.7|40742.7|40750.2|40730.2|40762.7|40742.7|40750.2|40730.2|7
1735639220000|2024-12-31 10:00:20|40747.7|40727.7|40747.7|40727.7|40747.7|40727.7|40745.2|40725.2|5
1735639230000|2024-12-31 10:00:30|40745.2|40725.2|40740.2|40720.2|40745.2|40725.2|40740.2|40720.2|4
1735639240000|2024-12-31 10:00:40|40738.7|40718.7|40737.7|40717.7|40738.7|40718.7|40737.7|40717.7|3
1735639250000|2024-12-31 10:00:50|40739.3|40719.3|40735.2|40715.2|40740.2|40720.2|40735.2|40715.2|4
1735639260000|2024-12-31 10:01:00|40732.7|40712.7|40732.7|40712.7|40732.7|40712.7|40727.7|40707.7|7
1735639270000|2024-12-31 10:01:10|40734.3|40714.3|40739.3|40719.3|40739.3|40719.3|40734.3|40714.3|5
1735639280000|2024-12-31 10:01:20|40742.7|40722.7|40747.7|40727.7|40747.7|40727.7|40742.7|40722.7|9
1735639290000|2024-12-31 10:01:30|40745.2|40725.2|40745.2|40725.2|40750.2|40730.2|40745.2|40725.2|3
1735639300000|2024-12-31 10:01:40|40742.7|40722.7|40741.2|40721.2|40742.7|40722.7|40741.2|40721.2|1
1735639310000|2024-12-31 10:01:50|40740.2|40720.2|40737.7|40717.7|40740.2|40720.2|40735.2|40715.2|14
1735639320000|2024-12-31 10:02:00|40735.2|40715.2|40735.2|40715.2|40737.7|40717.7|40735.2|40715.2|2
1735639330000|2024-12-31 10:02:10|40736.8|40716.8|40740.2|40720.2|40740.2|40720.2|40736.8|40716.8|4
1735639340000|2024-12-31 10:02:20|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|40745.2|40725.2|0
1735639350000|2024-12-31 10:02:30|40744.3|40724.3|40740.3|40720.3|40744.3|40724.3|40740.3|40720.3|2
1735639370000|2024-12-31 10:02:50|40737.8|40717.8|40735.3|40715.3|40737.8|40717.8|40735.3|40715.3|1
1735639380000|2024-12-31 10:03:00|40733.7|40713.7|40731.2|40711.2|40733.7|40713.7|40731.2|40711.2|0
1735639390000|2024-12-31 10:03:10|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|2
1735639400000|2024-12-31 10:03:20|40727.2|40707.2|40726.2|40706.2|40727.2|40707.2|40726.2|40706.2|2
1735639410000|2024-12-31 10:03:30|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|40728.7|40708.7|1
1735639420000|2024-12-31 10:03:40|40727.8|40707.8|40725.3|40705.3|40730.3|40710.3|40725.3|40705.3|5
1735639430000|2024-12-31 10:03:50|40726.8|40706.8|40725.3|40705.3|40726.8|40706.8|40725.3|40705.3|0
1735639440000|2024-12-31 10:04:00|40726.8|40706.8|40725.3|40705.3|40727.8|40707.8|40725.3|40705.3|0
1735639460000|2024-12-31 10:04:20|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|1
1735639470000|2024-12-31 10:04:30|40720.3|40700.3|40720.3|40700.3|40720.3|40700.3|40720.3|40700.3|2
1735639480000|2024-12-31 10:04:40|40721.2|40701.2|40725.3|40705.3|40726.8|40706.8|40721.2|40701.2|7
1735639490000|2024-12-31 10:04:50|40722.8|40702.8|40727.8|40707.8|40727.8|40707.8|40720.3|40700.3|13
1735639500000|2024-12-31 10:05:00|40730.3|40710.3|40727.8|40707.8|40730.3|40710.3|40727.8|40707.8|4
1735639510000|2024-12-31 10:05:10|40725.3|40705.3|40718.7|40698.7|40725.3|40705.3|40718.7|40698.7|0
1735639520000|2024-12-31 10:05:20|40720.3|40700.3|40712.8|40692.8|40720.3|40700.3|40712.8|40692.8|2
1735639530000|2024-12-31 10:05:30|40711.2|40691.2|40706.8|40686.8|40711.2|40691.2|40705.3|40685.3|10
1735639540000|2024-12-31 10:05:40|40707.8|40687.8|40705.3|40685.3|40707.8|40687.8|40705.3|40685.3|0
1735639550000|2024-12-31 10:05:50|40702.8|40682.8|40707.8|40687.8|40707.8|40687.8|40702.8|40682.8|3
1735639560000|2024-12-31 10:06:00|40709.3|40689.3|40705.3|40685.3|40710.3|40690.3|40705.3|40685.3|3
1735639570000|2024-12-31 10:06:10|40706.8|40686.8|40710.3|40690.3|40710.3|40690.3|40705.3|40685.3|6
1735639580000|2024-12-31 10:06:20|40712.8|40692.8|40712.8|40692.8|40712.8|40692.8|40710.3|40690.3|1
1735639590000|2024-12-31 10:06:30|40710.3|40690.3|40715.3|40695.3|40715.3|40695.3|40710.3|40690.3|1
1735639600000|2024-12-31 10:06:40|||||||||1
1735639610000|2024-12-31 10:06:50|40712.8|40692.8|40712.8|40692.8|40712.8|40692.8|40712.8|40692.8|2
1735639620000|2024-12-31 10:07:00|40714.3|40694.3|40720.3|40700.3|40720.3|40700.3|40714.3|40694.3|6
1735639630000|2024-12-31 10:07:10|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|40721.8|40701.8|2
1735639640000|2024-12-31 10:07:20|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|4
1735639650000|2024-12-31 10:07:30|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|40724.3|40704.3|0
1735639660000|2024-12-31 10:07:40|40722.8|40702.8|40727.8|40707.8|40727.8|40707.8|40722.8|40702.8|6
1735639670000|2024-12-31 10:07:50|40728.7|40708.7|40730.3|40710.3|40730.3|40710.3|40728.7|40708.7|2
1735639680000|2024-12-31 10:08:00|40727.8|40707.8|40730.3|40710.3|40730.3|40710.3|40727.8|40707.8|1
1735639690000|2024-12-31 10:08:10|40729.3|40709.3|40735.3|40715.3|40735.3|40715.3|40727.8|40707.8|4
1735639700000|2024-12-31 10:08:20|40732.8|40712.8|40735.3|40715.3|40735.3|40715.3|40732.8|40712.8|0
1735639710000|2024-12-31 10:08:30|||||||||1
1735639730000|2024-12-31 10:08:50|40734.3|40714.3|40735.3|40715.3|40735.3|40715.3|40734.3|40714.3|0
1735639740000|2024-12-31 10:09:00|40733.7|40713.7|40730.3|40710.3|40735.3|40715.3|40730.3|40710.3|1
1735639760000|2024-12-31 10:09:20|40731.8|40711.8|40730.3|40710.3|40731.8|40711.8|40730.3|40710.3|8
1735639770000|2024-12-31 10:09:30|40728.7|40708.7|40730.3|40710.3|40730.3|40710.3|40727.8|40707.8|1
1735639790000|2024-12-31 10:09:50|||||||||2
1735639800000|2024-12-31 10:10:00|40727.8|40707.8|40730.3|40710.3|40732.8|40712.8|40726.2|40706.2|1
1735639810000|2024-12-31 10:10:10|40732.8|40712.8|40727.8|40707.8|40732.8|40712.8|40727.8|40707.8|2
1735639820000|2024-12-31 10:10:20|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|40722.8|40702.8|5
1735639840000|2024-12-31 10:10:40|||||||||1
1735639860000|2024-12-31 10:11:00|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|40725.3|40705.3|1
1735639870000|2024-12-31 10:11:10|40727.8|40707.8|40735.3|40715.3|40735.3|40715.3|40727.8|40707.8|6
1735639880000|2024-12-31 10:11:20|40737.8|40717.8|40739.3|40719.3|40739.3|40719.3|40737.8|40717.8|0
1735639890000|2024-12-31 10:11:30|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|40740.3|40720.3|1
1735639900000|2024-12-31 10:11:40|40742.8|40722.8|40745.3|40725.3|40745.3|40725.3|40742.8|40722.8|1
1735639910000|2024-12-31 10:11:50|40746.8|40726.8|40747.8|40727.8|40747.8|40727.8|40742.8|40722.8|4
1735639920000|2024-12-31 10:12:00|40745.3|40725.3|40741.2|40721.2|40745.3|40725.3|40741.2|40721.2|5
1735639930000|2024-12-31 10:12:10|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|40742.8|40722.8|2
1735639950000|2024-12-31 10:12:30|40743.7|40723.7|40743.7|40723.7|40745.3|40725.3|40742.8|40722.8|1
1735639960000|2024-12-31 10:12:40|40742.8|40722.8|40737.8|40717.8|40742.8|40722.8|40737.8|40717.8|5
1735639970000|2024-12-31 10:12:50|40736.2|40716.2|40723.7|40703.7|40736.2|40716.2|40723.7|40703.7|6
1735639980000|2024-12-31 10:13:00|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|40721.2|40701.2|0
1735639990000|2024-12-31 10:13:10|40720.3|40700.3|40722.8|40702.8|40722.8|40702.8|40720.3|40700.3|8
1735640000000|2024-12-31 10:13:20|40725.3|40705.3|40727.8|40707.8|40727.8|40707.8|40725.3|40705.3|1
1735640010000|2024-12-31 10:13:30|40726.2|40706.2|40727.8|40707.8|40727.8|40707.8|40725.3|40705.3|0
1735640020000|2024-12-31 10:13:40|40725.3|40705.3|40740.3|40720.3|40740.3|40720.3|40725.3|40705.3|23
1735640030000|2024-12-31 10:13:50|40741.8|40721.8|40742.8|40722.8|40742.8|40722.8|40741.8|40721.8|1
1735640040000|2024-12-31 10:14:00|40747.8|40727.8|40747.8|40727.8|40747.8|40727.8|40746.8|40726.8|3
1735640050000|2024-12-31 10:14:10|40745.3|40725.3|40745.3|40725.3|40747.8|40727.8|40745.3|40725.3|1
1735640060000|2024-12-31 10:14:20|40743.7|40723.7|40745.3|40725.3|40746.8|40726.8|40742.8|40722.8|1
1735640070000|2024-12-31 10:14:30|40743.7|40723.7|40742.8|40722.8|40743.7|40723.7|40742.8|40722.8|0
1735640080000|2024-12-31 10:14:40|||||||||4
1735640090000|2024-12-31 10:14:50|40744.3|40724.3|40742.8|40722.8|40744.3|40724.3|40742.8|40722.8|1
1735640100000|2024-12-31 10:15:00|40740.3|40720.3|40737.8|40717.8|40740.3|40720.3|40736.2|40716.2|15
1735640110000|2024-12-31 10:15:10|40736.2|40716.2|40737.8|40717.8|40737.8|40717.8|40735.3|40715.3|4
1735640120000|2024-12-31 10:15:20|40736.8|40716.8|40732.8|40712.8|40737.8|40717.8|40732.8|40712.8|0
1735640130000|2024-12-31 10:15:30|40730.3|40710.3|40730.3|40710.3|40731.2|40711.2|40730.3|40710.3|4
1735640140000|2024-12-31 10:15:40|40732.8|40712.8|40732.8|40712.8|40732.8|40712.8|40732.8|40712.8|0
1735640150000|2024-12-31 10:15:50|40731.2|40711.2|40730.3|40710.3|40731.2|40711.2|40730.3|40710.3|1
1735640160000|2024-12-31 10:16:00|40731.2|40711.2|40732.8|40712.8|40732.8|40712.8|40731.2|40711.2|0
1735640170000|2024-12-31 10:16:10|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|40730.3|40710.3|1
1735640180000|2024-12-31 10:16:20|40732.8|40712.8|40732.8|40712.8|40732.8|40712.8|40732.8|40712.8|0
1735640190000|2024-12-31 10:16:30|40739.3|40719.3|40735.3|40715.3|40739.3|40719.3|40735.3|40715.3|3
1735640200000|2024-12-31 10:16:40|40733.7|40713.7|40732.8|40712.8|40735.3|40715.3|40732.8|40712.8|1
1735640210000|2024-12-31 10:16:50|40731.2|40711.2|40728.7|40708.7|40731.2|40711.2|40728.7|40708.7|1
1735640220000|2024-12-31 10:17:00|40727.8|40707.8|40725.3|40705.3|40727.8|40707.8|40722.8|40702.8|8
1735640230000|2024-12-31 10:17:10|40726.2|40706.2|40725.3|40705.3|40726.2|40706.2|40725.3|40705.3|0
1735640240000|2024-12-31 10:17:20|40722.8|40702.8|40725.3|40705.3|40725.3|40705.3|40722.8|40702.8|0
1735640250000|2024-12-31 10:17:30|40722.8|40702.8|40725.3|40705.3|40725.3|40705.3|40722.8|40702.8|0
1735640270000|2024-12-31 10:17:50|40722.8|40702.8|40717.8|40697.8|40722.8|40702.8|40717.8|40697.8|3
1735640280000|2024-12-31 10:18:00|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|40715.3|40695.3|0
1735640290000|2024-12-31 10:18:10|40717.8|40697.8|40715.3|40695.3|40717.8|40697.8|40715.3|40695.3|0
1735640300000|2024-12-31 10:18:20|40717.8|40697.8|40717.8|40697.8|40717.8|40697.8|40717.8|40697.8|0
1735640310000|2024-12-31 10:18:30|40716.2|40696.2|40715.3|40695.3|40716.2|40696.2|40715.3|40695.3|0
1735640320000|2024-12-31 10:18:40|40717.8|40697.8|40715.3|40695.3|40717.8|40697.8|40715.3|40695.3|2
1735640330000|2024-12-31 10:18:50|40712.8|40692.8|40715.3|40695.3|40715.3|40695.3|40712.8|40692.8|1
1735640340000|2024-12-31 10:19:00|40713.7|40693.7|40712.8|40692.8|40713.7|40693.7|40712.8|40692.8|0
1735640350000|2024-12-31 10:19:10|40710.3|40690.3|40710.3|40690.3|40710.3|40690.3|40710.3|40690.3|1
1735640370000|2024-12-31 10:19:30|40707.8|40687.8|40707.8|40687.8|40707.8|40687.8|40707.8|40687.8|3
1735640380000|2024-12-31 10:19:40|||||||||7
1735640390000|2024-12-31 10:19:50|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|40702.8|40682.8|1
1735640400000|2024-12-31 10:20:00|40700.3|40680.3|40697.8|40677.8|40700.3|40680.3|40697.8|40677.8|4
1735640410000|2024-12-31 10:20:10|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|40692.8|40672.8|1
1735640420000|2024-12-31 10:20:20|40695.3|40675.3|40696.8|40676.8|40696.8|40676.8|40695.3|40675.3|5
1735640430000|2024-12-31 10:20:30|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|1
1735640440000|2024-12-31 10:20:40|||||||||1
1735640460000|2024-12-31 10:21:00|40698.8|40678.8|40700.3|40680.3|40700.3|40680.3|40698.8|40678.8|4
1735640470000|2024-12-31 10:21:10|40701.8|40681.8|40702.8|40682.8|40702.8|40682.8|40701.8|40681.8|1
1735640480000|2024-12-31 10:21:20|40701.3|40681.3|40700.3|40680.3|40701.3|40681.3|40700.3|40680.3|0
1735640490000|2024-12-31 10:21:30|40702.8|40682.8|40700.3|40680.3|40702.8|40682.8|40700.3|40680.3|0
1735640510000|2024-12-31 10:21:50|||||||||1
1735640520000|2024-12-31 10:22:00|40702.8|40682.8|40697.8|40677.8|40702.8|40682.8|40697.8|40677.8|10
1735640530000|2024-12-31 10:22:10|40702.8|40682.8|40710.3|40690.3|40710.3|40690.3|40702.8|40682.8|13
1735640550000|2024-12-31 10:22:30|40711.8|40691.8|40708.8|40688.8|40711.8|40691.8|40708.8|40688.8|2
1735640560000|2024-12-31 10:22:40|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|40707.2|40687.2|0
1735640570000|2024-12-31 10:22:50|40708.8|40688.8|40710.3|40690.3|40710.3|40690.3|40706.3|40686.3|1
1735640580000|2024-12-31 10:23:00|40707.8|40687.8|40710.3|40690.3|40710.3|40690.3|40707.8|40687.8|1
1735640590000|2024-12-31 10:23:10|40711.8|40691.8|40710.3|40690.3|40712.8|40692.8|40710.3|40690.3|0
1735640600000|2024-12-31 10:23:20|40712.8|40692.8|40712.8|40692.8|40712.8|40692.8|40712.8|40692.8|0
1735640610000|2024-12-31 10:23:30|40710.3|40690.3|40707.8|40687.8|40712.8|40692.8|40707.8|40687.8|3
1735640620000|2024-12-31 10:23:40|40704.3|40684.3|40701.8|40681.8|40704.3|40684.3|40701.8|40681.8|6
1735640630000|2024-12-31 10:23:50|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|40697.8|40677.8|4
1735640640000|2024-12-31 10:24:00|40696.3|40676.3|40692.8|40672.8|40696.3|40676.3|40690.3|40670.3|7
1735640650000|2024-12-31 10:24:10|40690.3|40670.3|40690.3|40670.3|40690.3|40670.3|40690.3|40670.3|1
1735640660000|2024-12-31 10:24:20|40692.8|40672.8|40690.3|40670.3|40692.8|40672.8|40689.7|40669.7|1
1735640670000|2024-12-31 10:24:30|||||||||1
1735640680000|2024-12-31 10:24:40|40691.8|40671.8|40690.3|40670.3|40691.8|40671.8|40690.3|40670.3|4
1735640690000|2024-12-31 10:24:50|40691.8|40671.8|40692.8|40672.8|40692.8|40672.8|40690.3|40670.3|0
1735640700000|2024-12-31 10:25:00|40690.3|40670.3|40694.4|40674.4|40694.4|40674.4|40690.3|40670.3|3
1735640710000|2024-12-31 10:25:10|40692.8|40672.8|40695.3|40675.3|40695.3|40675.3|40692.8|40672.8|0
1735640760000|2024-12-31 10:26:00|40693.8|40673.8|40695.3|40675.3|40695.3|40675.3|40692.8|40672.8|3
1735640780000|2024-12-31 10:26:20|40696.3|40676.3|40700.3|40680.3|40702.8|40682.8|40695.3|40675.3|10
1735640790000|2024-12-31 10:26:30|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|40698.8|40678.8|0
1735640800000|2024-12-31 10:26:40|40697.8|40677.8|40692.8|40672.8|40697.8|40677.8|40692.8|40672.8|2
1735640810000|2024-12-31 10:26:50|40690.3|40670.3|40687.8|40667.8|40692.8|40672.8|40687.8|40667.8|13
1735640820000|2024-12-31 10:27:00|40685.3|40665.3|40675.3|40655.3|40685.3|40665.3|40672.8|40652.8|29
1735640830000|2024-12-31 10:27:10|40673.8|40653.8|40675.3|40655.3|40676.3|40656.3|40672.8|40652.8|3
1735640840000|2024-12-31 10:27:20|40672.8|40652.8|40670.3|40650.3|40675.3|40655.3|40670.3|40650.3|1
1735640850000|2024-12-31 10:27:30|40671.3|40651.3|40675.3|40655.3|40675.3|40655.3|40671.3|40651.3|1
1735640860000|2024-12-31 10:27:40|40671.3|40651.3|40671.9|40651.9|40672.8|40652.8|40670.3|40650.3|8
1735640870000|2024-12-31 10:27:50|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|1
1735640880000|2024-12-31 10:28:00|40675.3|40655.3|40673.8|40653.8|40675.3|40655.3|40673.8|40653.8|0
1735640890000|2024-12-31 10:28:10|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|40672.8|40652.8|0
1735640900000|2024-12-31 10:28:20|40674.4|40654.4|40672.8|40652.8|40674.4|40654.4|40672.8|40652.8|8
1735640910000|2024-12-31 10:28:30|||||||||3
1735640920000|2024-12-31 10:28:40|40671.9|40651.9|40670.3|40650.3|40671.9|40651.9|40670.3|40650.3|4
1735640940000|2024-12-31 10:29:00|40667.8|40647.8|40667.8|40647.8|40667.8|40647.8|40661.3|40641.3|17
1735640950000|2024-12-31 10:29:10|40665.3|40645.3|40665.3|40645.3|40665.3|40645.3|40663.8|40643.8|1
1735640960000|2024-12-31 10:29:20|40662.8|40642.8|40658.8|40638.8|40662.8|40642.8|40658.8|40638.8|4
1735640970000|2024-12-31 10:29:30|40657.8|40637.8|40657.8|40637.8|40662.8|40642.8|40657.8|40637.8|15
1735640980000|2024-12-31 10:29:40|40656.3|40636.3|40651.3|40631.3|40656.3|40636.3|40651.3|40631.3|6
1735640990000|2024-12-31 10:29:50|40652.8|40632.8|40652.8|40632.8|40652.8|40632.8|40650.3|40630.3|10
1735641000000|2024-12-31 10:30:00|40655.3|40635.3|40652.8|40632.8|40656.9|40636.9|40652.8|40632.8|2
1735641010000|2024-12-31 10:30:10|40655.3|40635.3|40660.3|40640.3|40660.3|40640.3|40655.3|40635.3|3
1735641020000|2024-12-31 10:30:20|40657.8|40637.8|40657.8|40637.8|40660.3|40640.3|40657.8|40637.8|1
1735641030000|2024-12-31 10:30:30|40656.3|40636.3|40647.8|40627.8|40656.3|40636.3|40647.8|40627.8|7
1735641040000|2024-12-31 10:30:40|40646.9|40626.9|40637.8|40617.8|40646.9|40626.9|40635.3|40615.3|11
1735641050000|2024-12-31 10:30:50|40640.3|40620.3|40640.3|40620.3|40640.3|40620.3|40637.8|40617.8|6
1735641060000|2024-12-31 10:31:00|40642.8|40622.8|40642.8|40622.8|40645.3|40625.3|40642.8|40622.8|10
1735641070000|2024-12-31 10:31:10|40641.9|40621.9|40630.3|40610.3|40641.9|40621.9|40630.3|40610.3|10
1735641080000|2024-12-31 10:31:20|40628.8|40608.8|40615.3|40595.3|40628.8|40608.8|40612.8|40592.8|120
1735641090000|2024-12-31 10:31:30|40614.4|40594.4|40620.3|40600.3|40620.3|40600.3|40614.4|40594.4|19
1735641100000|2024-12-31 10:31:40|40622.8|40602.8|40623.8|40603.8|40625.3|40605.3|40622.8|40602.8|6
1735641110000|2024-12-31 10:31:50|40625.3|40605.3|40631.9|40611.9|40631.9|40611.9|40625.3|40605.3|6
1735641120000|2024-12-31 10:32:00|40627.8|40607.8|40626.3|40606.3|40632.8|40612.8|40626.3|40606.3|22
1735641130000|2024-12-31 10:32:10|40623.8|40603.8|40622.8|40602.8|40627.8|40607.8|40622.8|40602.8|3
1735641140000|2024-12-31 10:32:20|40627.8|40607.8|40627.8|40607.8|40627.8|40607.8|40625.3|40605.3|10
1735641150000|2024-12-31 10:32:30|||||||||1
1735641160000|2024-12-31 10:32:40|40629.4|40609.4|40632.8|40612.8|40632.8|40612.8|40629.4|40609.4|7
1735641170000|2024-12-31 10:32:50|40635.9|40615.9|40632.8|40612.8|40636.3|40616.3|40632.8|40612.8|1
1735641180000|2024-12-31 10:33:00|40634.4|40614.4|40637.8|40617.8|40637.8|40617.8|40632.8|40612.8|7
1735641190000|2024-12-31 10:33:10|||||||||3
1735641210000|2024-12-31 10:33:30|40635.3|40615.3|40636.9|40616.9|40637.8|40617.8|40635.3|40615.3|2
1735641220000|2024-12-31 10:33:40|40635.3|40615.3|40635.3|40615.3|40635.9|40615.9|40635.3|40615.3|3
1735641230000|2024-12-31 10:33:50|40632.8|40612.8|40632.8|40612.8|40632.8|40612.8|40632.8|40612.8|1
1735641240000|2024-12-31 10:34:00|40635.3|40615.3|40637.8|40617.8|40637.8|40617.8|40632.8|40612.8|2
1735641250000|2024-12-31 10:34:10|40636.3|40616.3|40637.8|40617.8|40637.8|40617.8|40635.3|40615.3|9
1735641260000|2024-12-31 10:34:20|||||||||1
1735641270000|2024-12-31 10:34:30|40640.3|40620.3|40640.3|40620.3|40640.3|40620.3|40640.3|40620.3|3
1735641280000|2024-12-31 10:34:40|40637.8|40617.8|40640.3|40620.3|40642.8|40622.8|40637.8|40617.8|8
1735641290000|2024-12-31 10:34:50|40637.8|40617.8|40642.8|40622.8|40642.8|40622.8|40637.8|40617.8|5
1735641300000|2024-12-31 10:35:00|40641.3|40621.3|40637.8|40617.8|40641.3|40621.3|40637.8|40617.8|1
1735641310000|2024-12-31 10:35:10|40640.3|40620.3|40639.4|40619.4|40640.3|40620.3|40637.8|40617.8|1
1735641330000|2024-12-31 10:35:30|40640.3|40620.3|40643.8|40623.8|40645.3|40625.3|40640.3|40620.3|2
1735641340000|2024-12-31 10:35:40|40642.8|40622.8|40644.4|40624.4|40645.3|40625.3|40642.8|40622.8|0
1735641350000|2024-12-31 10:35:50|40642.8|40622.8|40642.8|40622.8|40645.3|40625.3|40642.8|40622.8|0
1735641360000|2024-12-31 10:36:00|40641.3|40621.3|40642.8|40622.8|40642.8|40622.8|40640.3|40620.3|0
1735641400000|2024-12-31 10:36:40|40641.3|40621.3|40640.3|40620.3|40641.3|40621.3|40640.3|40620.3|0
1735641420000|2024-12-31 10:37:00|40642.8|40622.8|40642.8|40622.8|40642.8|40622.8|40642.8|40622.8|6
1735641430000|2024-12-31 10:37:10|40640.3|40620.3|40642.8|40622.8|40642.8|40622.8|40640.3|40620.3|3
1735641440000|2024-12-31 10:37:20|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|40646.9|40626.9|2
1735641450000|2024-12-31 10:37:30|40645.3|40625.3|40647.8|40627.8|40647.8|40627.8|40645.3|40625.3|1
1735641460000|2024-12-31 10:37:40|40645.3|40625.3|40647.8|40627.8|40647.8|40627.8|40645.3|40625.3|6
1735641480000|2024-12-31 10:38:00|40651.9|40631.9|40647.8|40627.8|40651.9|40631.9|40647.8|40627.8|1
1735641490000|2024-12-31 10:38:10|40646.3|40626.3|40647.8|40627.8|40647.8|40627.8|40645.3|40625.3|0
1735641500000|2024-12-31 10:38:20|||||||||1
1735641520000|2024-12-31 10:38:40|40646.3|40626.3|40645.3|40625.3|40646.3|40626.3|40645.3|40625.3|1
1735641530000|2024-12-31 10:38:50|||||||||1
1735641540000|2024-12-31 10:39:00|40643.8|40623.8|40645.3|40625.3|40645.3|40625.3|40643.8|40623.8|7
1735641550000|2024-12-31 10:39:10|40649.4|40629.4|40647.8|40627.8|40649.4|40629.4|40647.8|40627.8|6
1735641560000|2024-12-31 10:39:20|40646.3|40626.3|40645.3|40625.3|40647.8|40627.8|40645.3|40625.3|3
1735641570000|2024-12-31 10:39:30|||||||||1
1735641580000|2024-12-31 10:39:40|40646.3|40626.3|40650.3|40630.3|40650.3|40630.3|40646.3|40626.3|6
1735641600000|2024-12-31 10:40:00|40652.8|40632.8|40657.8|40637.8|40657.8|40637.8|40652.8|40632.8|1
1735641610000|2024-12-31 10:40:10|||||||||2
1735641620000|2024-12-31 10:40:20|||||||||2
1735641630000|2024-12-31 10:40:30|40660.3|40640.3|40660.3|40640.3|40660.3|40640.3|40660.3|40640.3|12
1735641640000|2024-12-31 10:40:40|40662.8|40642.8|40665.3|40645.3|40666.3|40646.3|40662.8|40642.8|4
1735641650000|2024-12-31 10:40:50|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|40662.8|40642.8|2
1735641660000|2024-12-31 10:41:00|||||||||3
1735641670000|2024-12-31 10:41:10|40657.8|40637.8|40655.3|40635.3|40657.8|40637.8|40655.3|40635.3|6
1735641680000|2024-12-31 10:41:20|40656.9|40636.9|40657.8|40637.8|40657.8|40637.8|40656.9|40636.9|0
1735641700000|2024-12-31 10:41:40|40658.8|40638.8|40660.3|40640.3|40660.3|40640.3|40658.8|40638.8|1
1735641710000|2024-12-31 10:41:50|40662.8|40642.8|40660.3|40640.3|40662.8|40642.8|40660.3|40640.3|0
1735641720000|2024-12-31 10:42:00|40657.8|40637.8|40660.3|40640.3|40660.3|40640.3|40657.8|40637.8|0
1735641730000|2024-12-31 10:42:10|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|40660.4|40640.4|0
1735641740000|2024-12-31 10:42:20|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|7
1735641750000|2024-12-31 10:42:30|40661.9|40641.9|40660.4|40640.4|40665.4|40645.4|40660.4|40640.4|1
1735641760000|2024-12-31 10:42:40|||||||||3
1735641770000|2024-12-31 10:42:50|40658.8|40638.8|40652.9|40632.9|40658.8|40638.8|40652.9|40632.9|0
1735641790000|2024-12-31 10:43:10|40651.3|40631.3|40650.4|40630.4|40651.3|40631.3|40650.4|40630.4|0
1735641800000|2024-12-31 10:43:20|40652.9|40632.9|40650.4|40630.4|40652.9|40632.9|40650.4|40630.4|0
1735641820000|2024-12-31 10:43:40|40647.9|40627.9|40647.9|40627.9|40647.9|40627.9|40647.9|40627.9|0
1735641830000|2024-12-31 10:43:50|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|0
1735641840000|2024-12-31 10:44:00|40647.9|40627.9|40647.9|40627.9|40650.4|40630.4|40647.9|40627.9|0
1735641860000|2024-12-31 10:44:20|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|28
1735641870000|2024-12-31 10:44:30|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|1
1735641900000|2024-12-31 10:45:00|40642.9|40622.9|40642.9|40622.9|40642.9|40622.9|40642.9|40622.9|0
1735641910000|2024-12-31 10:45:10|40641.3|40621.3|40640.4|40620.4|40641.3|40621.3|40640.4|40620.4|6
1735641920000|2024-12-31 10:45:20|40642.9|40622.9|40642.9|40622.9|40642.9|40622.9|40642.9|40622.9|0
1735641930000|2024-12-31 10:45:30|40643.8|40623.8|40645.4|40625.4|40645.4|40625.4|40643.8|40623.8|1
1735641940000|2024-12-31 10:45:40|40642.9|40622.9|40645.4|40625.4|40645.4|40625.4|40642.9|40622.9|0
1735641950000|2024-12-31 10:45:50|40642.9|40622.9|40640.4|40620.4|40642.9|40622.9|40640.4|40620.4|3
1735641960000|2024-12-31 10:46:00|40638.8|40618.8|40635.4|40615.4|40638.8|40618.8|40635.4|40615.4|2
1735641970000|2024-12-31 10:46:10|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|40637.9|40617.9|0
1735641990000|2024-12-31 10:46:30|40636.3|40616.3|40637.9|40617.9|40637.9|40617.9|40636.3|40616.3|0
1735642000000|2024-12-31 10:46:40|40636.3|40616.3|40637.9|40617.9|40637.9|40617.9|40635.4|40615.4|0
1735642010000|2024-12-31 10:46:50|40636.3|40616.3|40637.9|40617.9|40637.9|40617.9|40635.4|40615.4|0
1735642020000|2024-12-31 10:47:00|40635.4|40615.4|40635.4|40615.4|40635.4|40615.4|40635.4|40615.4|2
1735642030000|2024-12-31 10:47:10|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|40632.9|40612.9|0
1735642040000|2024-12-31 10:47:20|40631.3|40611.3|40632.9|40612.9|40632.9|40612.9|40630.4|40610.4|0
1735642050000|2024-12-31 10:47:30|40630.4|40610.4|40630.4|40610.4|40632.9|40612.9|40630.4|40610.4|2
1735642060000|2024-12-31 10:47:40|40627.9|40607.9|40627.9|40607.9|40627.9|40607.9|40627.9|40607.9|1
1735642080000|2024-12-31 10:48:00|40628.8|40608.8|40632.9|40612.9|40632.9|40612.9|40628.8|40608.8|1
1735642110000|2024-12-31 10:48:30|40633.8|40613.8|40637.9|40617.9|40637.9|40617.9|40633.8|40613.8|5
1735642120000|2024-12-31 10:48:40|40640.4|40620.4|40650.4|40630.4|40650.4|40630.4|40640.4|40620.4|6
1735642130000|2024-12-31 10:48:50|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40651.9|40631.9|6
1735642140000|2024-12-31 10:49:00|40655.4|40635.4|40661.9|40641.9|40663.5|40643.5|40655.4|40635.4|16
1735642150000|2024-12-31 10:49:10|40666|40646|40662.9|40642.9|40667.9|40647.9|40662.9|40642.9|7
1735642170000|2024-12-31 10:49:30|40658.8|40638.8|40655.4|40635.4|40658.8|40638.8|40655.4|40635.4|5
1735642180000|2024-12-31 10:49:40|40652.9|40632.9|40650.4|40630.4|40652.9|40632.9|40650.4|40630.4|1
1735642190000|2024-12-31 10:49:50|||||||||1
1735642200000|2024-12-31 10:50:00|40654.4|40634.4|40657.9|40637.9|40657.9|40637.9|40652.9|40632.9|11
1735642210000|2024-12-31 10:50:10|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|40659.4|40639.4|1
1735642220000|2024-12-31 10:50:20|||||||||1
1735642230000|2024-12-31 10:50:30|40661.9|40641.9|40662.9|40642.9|40662.9|40642.9|40661.9|40641.9|2
1735642240000|2024-12-31 10:50:40|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|1
1735642250000|2024-12-31 10:50:50|40669.4|40649.4|40672.9|40652.9|40672.9|40652.9|40669.4|40649.4|1
1735642260000|2024-12-31 10:51:00|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|1
1735642270000|2024-12-31 10:51:10|40669.4|40649.4|40670.4|40650.4|40670.4|40650.4|40669.4|40649.4|0
1735642280000|2024-12-31 10:51:20|40669.4|40649.4|40670.4|40650.4|40670.4|40650.4|40669.4|40649.4|0
1735642290000|2024-12-31 10:51:30|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|1
1735642300000|2024-12-31 10:51:40|40670.4|40650.4|40672.9|40652.9|40672.9|40652.9|40670.4|40650.4|1
1735642330000|2024-12-31 10:52:10|40671.3|40651.3|40667.9|40647.9|40671.3|40651.3|40667.9|40647.9|1
1735642340000|2024-12-31 10:52:20|40670.4|40650.4|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|4
1735642350000|2024-12-31 10:52:30|40664.8|40644.8|40665.4|40645.4|40665.4|40645.4|40662.9|40642.9|9
1735642360000|2024-12-31 10:52:40|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|40671.3|40651.3|6
1735642370000|2024-12-31 10:52:50|40670.4|40650.4|40671.9|40651.9|40672.9|40652.9|40670.4|40650.4|0
1735642380000|2024-12-31 10:53:00|40672.9|40652.9|40670.4|40650.4|40672.9|40652.9|40670.4|40650.4|2
1735642390000|2024-12-31 10:53:10|40667.9|40647.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|0
1735642400000|2024-12-31 10:53:20|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|0
1735642410000|2024-12-31 10:53:30|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|3
1735642420000|2024-12-31 10:53:40|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|0
1735642430000|2024-12-31 10:53:50|40666.3|40646.3|40663.8|40643.8|40666.3|40646.3|40662.9|40642.9|1
1735642440000|2024-12-31 10:54:00|40662.9|40642.9|40660.4|40640.4|40662.9|40642.9|40660.4|40640.4|2
1735642460000|2024-12-31 10:54:20|40662.9|40642.9|40660.4|40640.4|40662.9|40642.9|40660.4|40640.4|0
1735642470000|2024-12-31 10:54:30|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|0
1735642480000|2024-12-31 10:54:40|40661.3|40641.3|40660.4|40640.4|40661.3|40641.3|40660.4|40640.4|0
1735642490000|2024-12-31 10:54:50|40661.9|40641.9|40662.9|40642.9|40662.9|40642.9|40657.9|40637.9|1
1735642510000|2024-12-31 10:55:10|40665.4|40645.4|40665.4|40645.4|40665.4|40645.4|40665.4|40645.4|2
1735642530000|2024-12-31 10:55:30|40666.9|40646.9|40667.9|40647.9|40667.9|40647.9|40666.9|40646.9|0
1735642540000|2024-12-31 10:55:40|40669.4|40649.4|40672.9|40652.9|40672.9|40652.9|40669.4|40649.4|4
1735642550000|2024-12-31 10:55:50|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|40675.4|40655.4|2
1735642560000|2024-12-31 10:56:00|40673.8|40653.8|40670.4|40650.4|40676.3|40656.3|40670.4|40650.4|14
1735642570000|2024-12-31 10:56:10|40671.3|40651.3|40672.9|40652.9|40672.9|40652.9|40671.3|40651.3|0
1735642580000|2024-12-31 10:56:20|40671.3|40651.3|40667.9|40647.9|40671.3|40651.3|40667.9|40647.9|3
1735642600000|2024-12-31 10:56:40|40670.4|40650.4|40667.9|40647.9|40672.9|40652.9|40667.9|40647.9|3
1735642610000|2024-12-31 10:56:50|40665.4|40645.4|40665.4|40645.4|40666.9|40646.9|40665.4|40645.4|12
1735642620000|2024-12-31 10:57:00|40662.9|40642.9|40658.8|40638.8|40662.9|40642.9|40658.8|40638.8|0
1735642630000|2024-12-31 10:57:10|40656.3|40636.3|40653.8|40633.8|40658.8|40638.8|40653.8|40633.8|7
1735642650000|2024-12-31 10:57:30|40652.3|40632.3|40651.3|40631.3|40652.3|40632.3|40651.3|40631.3|1
1735642660000|2024-12-31 10:57:40|40652.3|40632.3|40652.9|40632.9|40652.9|40632.9|40652.3|40632.3|4
1735642670000|2024-12-31 10:57:50|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|9
1735642680000|2024-12-31 10:58:00|40648.8|40628.8|40650.4|40630.4|40650.4|40630.4|40647.9|40627.9|1
1735642690000|2024-12-31 10:58:10|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|2
1735642700000|2024-12-31 10:58:20|40659.4|40639.4|40661.9|40641.9|40661.9|40641.9|40659.4|40639.4|16
1735642710000|2024-12-31 10:58:30|40664.4|40644.4|40667.9|40647.9|40667.9|40647.9|40662.9|40642.9|9
1735642720000|2024-12-31 10:58:40|40666.3|40646.3|40662.9|40642.9|40666.3|40646.3|40662.9|40642.9|15
1735642730000|2024-12-31 10:58:50|40664.4|40644.4|40665.4|40645.4|40667.9|40647.9|40664.4|40644.4|5
1735642740000|2024-12-31 10:59:00|40667.9|40647.9|40665.4|40645.4|40667.9|40647.9|40665.4|40645.4|0
1735642750000|2024-12-31 10:59:10|40666.4|40646.4|40672.9|40652.9|40672.9|40652.9|40666.4|40646.4|1
1735642770000|2024-12-31 10:59:30|40675.4|40655.4|40670.4|40650.4|40675.4|40655.4|40670.4|40650.4|12
1735642780000|2024-12-31 10:59:40|40672.9|40652.9|40665.4|40645.4|40672.9|40652.9|40663.9|40643.9|8
1735642790000|2024-12-31 10:59:50|40663.9|40643.9|40667.9|40647.9|40667.9|40647.9|40662.9|40642.9|1
1735642800000|2024-12-31 11:00:00|40668.9|40648.9|40672.9|40652.9|40674.4|40654.4|40665.4|40645.4|12
1735642810000|2024-12-31 11:00:10|40673.9|40653.9|40675.4|40655.4|40675.4|40655.4|40673.9|40653.9|2
1735642820000|2024-12-31 11:00:20|40672.9|40652.9|40675.4|40655.4|40675.4|40655.4|40672.9|40652.9|2
1735642830000|2024-12-31 11:00:30|40676.9|40656.9|40672.9|40652.9|40676.9|40656.9|40672.9|40652.9|2
1735642840000|2024-12-31 11:00:40|40671.4|40651.4|40670.4|40650.4|40671.4|40651.4|40670.4|40650.4|1
1735642850000|2024-12-31 11:00:50|40667.9|40647.9|40665.4|40645.4|40667.9|40647.9|40665.4|40645.4|2
1735642860000|2024-12-31 11:01:00|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|4
1735642870000|2024-12-31 11:01:10|40665.4|40645.4|40669.4|40649.4|40669.4|40649.4|40665.4|40645.4|1
1735642880000|2024-12-31 11:01:20|40672.9|40652.9|40672.9|40652.9|40673.9|40653.9|40672.9|40652.9|5
1735642890000|2024-12-31 11:01:30|40674.4|40654.4|40672.9|40652.9|40675.4|40655.4|40670.4|40650.4|6
1735642900000|2024-12-31 11:01:40|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|1
1735642910000|2024-12-31 11:01:50|40671.9|40651.9|40672.9|40652.9|40672.9|40652.9|40671.9|40651.9|0
1735642920000|2024-12-31 11:02:00|40675.4|40655.4|40674.8|40654.8|40676.4|40656.4|40674.8|40654.8|2
1735642930000|2024-12-31 11:02:10|40672.9|40652.9|40675.4|40655.4|40675.4|40655.4|40672.9|40652.9|2
1735642940000|2024-12-31 11:02:20|||||||||1
1735642950000|2024-12-31 11:02:30|40674.4|40654.4|40667.9|40647.9|40674.4|40654.4|40664.4|40644.4|4
1735642960000|2024-12-31 11:02:40|40670.4|40650.4|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|3
1735642970000|2024-12-31 11:02:50|40669.4|40649.4|40672.9|40652.9|40672.9|40652.9|40669.4|40649.4|4
1735642980000|2024-12-31 11:03:00|40669.4|40649.4|40672.9|40652.9|40675.4|40655.4|40668.9|40648.9|7
1735642990000|2024-12-31 11:03:10|40675.4|40655.4|40675.4|40655.4|40677.9|40657.9|40672.9|40652.9|4
1735643010000|2024-12-31 11:03:30|40687.5|40667.5|40694.8|40674.8|40694.8|40674.8|40687.5|40667.5|25
1735643020000|2024-12-31 11:03:40|40696.4|40676.4|40694.8|40674.8|40696.4|40676.4|40694.8|40674.8|5
1735643040000|2024-12-31 11:04:00|40693.9|40673.9|40691.4|40671.4|40693.9|40673.9|40691.4|40671.4|6
1735643050000|2024-12-31 11:04:10|40690.4|40670.4|40687.9|40667.9|40690.4|40670.4|40687.9|40667.9|3
1735643060000|2024-12-31 11:04:20|40683.9|40663.9|40671.9|40651.9|40683.9|40663.9|40670.4|40650.4|11
1735643070000|2024-12-31 11:04:30|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|1
1735643080000|2024-12-31 11:04:40|40680.4|40660.4|40685.4|40665.4|40687.9|40667.9|40680.4|40660.4|10
1735643090000|2024-12-31 11:04:50|40687.9|40667.9|40687.9|40667.9|40687.9|40667.9|40687.9|40667.9|2
1735643100000|2024-12-31 11:05:00|40685.4|40665.4|40685.4|40665.4|40685.4|40665.4|40685.4|40665.4|0
1735643110000|2024-12-31 11:05:10|40687.9|40667.9|40690.4|40670.4|40690.4|40670.4|40687.9|40667.9|1
1735643120000|2024-12-31 11:05:20|40691.4|40671.4|40692.9|40672.9|40692.9|40672.9|40691.4|40671.4|1
1735643130000|2024-12-31 11:05:30|40694.5|40674.5|40695.4|40675.4|40695.4|40675.4|40694.5|40674.5|3
1735643140000|2024-12-31 11:05:40|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|1
1735643150000|2024-12-31 11:05:50|40697|40677|40692.9|40672.9|40697|40677|40692.9|40672.9|0
1735643160000|2024-12-31 11:06:00|40693.9|40673.9|40692.9|40672.9|40695.4|40675.4|40692.9|40672.9|0
1735643170000|2024-12-31 11:06:10|40690.4|40670.4|40690.4|40670.4|40690.4|40670.4|40690.4|40670.4|0
1735643180000|2024-12-31 11:06:20|40692.9|40672.9|40695.4|40675.4|40695.4|40675.4|40690.4|40670.4|7
1735643190000|2024-12-31 11:06:30|40693.9|40673.9|40690.4|40670.4|40695.4|40675.4|40690.4|40670.4|2
1735643220000|2024-12-31 11:07:00|40688.9|40668.9|40685.4|40665.4|40688.9|40668.9|40685.4|40665.4|3
1735643230000|2024-12-31 11:07:10|40682.9|40662.9|40687.9|40667.9|40687.9|40667.9|40682.9|40662.9|4
1735643240000|2024-12-31 11:07:20|40691|40671|40690.4|40670.4|40692|40672|40690.4|40670.4|1
1735643260000|2024-12-31 11:07:40|40692.9|40672.9|40692.9|40672.9|40692.9|40672.9|40690.4|40670.4|1
1735643270000|2024-12-31 11:07:50|40693.9|40673.9|40687|40667|40695.4|40675.4|40687|40667|56
1735643280000|2024-12-31 11:08:00|40684.5|40664.5|40685.4|40665.4|40685.4|40665.4|40682|40662|1
1735643310000|2024-12-31 11:08:30|40686.4|40666.4|40687.9|40667.9|40690.4|40670.4|40686.4|40666.4|0
1735643320000|2024-12-31 11:08:40|40685.4|40665.4|40685.4|40665.4|40685.4|40665.4|40685.4|40665.4|0
1735643340000|2024-12-31 11:09:00|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|40683.9|40663.9|1
1735643350000|2024-12-31 11:09:10|40681.4|40661.4|40680.4|40660.4|40682.9|40662.9|40680.4|40660.4|1
1735643360000|2024-12-31 11:09:20|40681.4|40661.4|40680.4|40660.4|40682.9|40662.9|40680.4|40660.4|0
1735643370000|2024-12-31 11:09:30|40682.9|40662.9|40680.4|40660.4|40682.9|40662.9|40680.4|40660.4|1
1735643380000|2024-12-31 11:09:40|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|0
1735643390000|2024-12-31 11:09:50|40680.4|40660.4|40680.4|40660.4|40680.4|40660.4|40680.4|40660.4|1
1735643400000|2024-12-31 11:10:00|40677.9|40657.9|40677.9|40657.9|40677.9|40657.9|40677.9|40657.9|0
1735643440000|2024-12-31 11:10:40|||||||||3
1735643450000|2024-12-31 11:10:50|40680.4|40660.4|40680.4|40660.4|40682.9|40662.9|40680.4|40660.4|2
1735643460000|2024-12-31 11:11:00|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|40682.9|40662.9|6
1735643470000|2024-12-31 11:11:10|40683.9|40663.9|40685.4|40665.4|40685.4|40665.4|40683.9|40663.9|1
1735643490000|2024-12-31 11:11:30|40687|40667|40687|40667|40687|40667|40687|40667|4
1735643500000|2024-12-31 11:11:40|40685.4|40665.4|40684.5|40664.5|40685.4|40665.4|40684.5|40664.5|0
1735643510000|2024-12-31 11:11:50|40687|40667|40687|40667|40687|40667|40687|40667|0
1735643520000|2024-12-31 11:12:00|40685.4|40665.4|40675.4|40655.4|40685.4|40665.4|40675.4|40655.4|1
1735643530000|2024-12-31 11:12:10|40673.9|40653.9|40672.9|40652.9|40673.9|40653.9|40671.4|40651.4|2
1735643540000|2024-12-31 11:12:20|40670.4|40650.4|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|1
1735643550000|2024-12-31 11:12:30|40666.4|40646.4|40667.9|40647.9|40667.9|40647.9|40666.4|40646.4|0
1735643560000|2024-12-31 11:12:40|40666|40646|40665.4|40645.4|40667|40647|40665.4|40645.4|12
1735643580000|2024-12-31 11:13:00|40662.9|40642.9|40660.4|40640.4|40662.9|40642.9|40660.4|40640.4|1
1735643600000|2024-12-31 11:13:20|40658.9|40638.9|40657.9|40637.9|40658.9|40638.9|40657.9|40637.9|2
1735643610000|2024-12-31 11:13:30|40656.4|40636.4|40656.4|40636.4|40657.9|40637.9|40656.4|40636.4|3
1735643620000|2024-12-31 11:13:40|40655.4|40635.4|40655.4|40635.4|40655.4|40635.4|40655.4|40635.4|0
1735643640000|2024-12-31 11:14:00|40656.4|40636.4|40660.4|40640.4|40660.4|40640.4|40655.4|40635.4|7
1735643650000|2024-12-31 11:14:10|40659.5|40639.5|40660.4|40640.4|40660.4|40640.4|40659.5|40639.5|1
1735643670000|2024-12-31 11:14:30|40662|40642|40662.9|40642.9|40662.9|40642.9|40662|40642|1
1735643680000|2024-12-31 11:14:40|40667|40647|40669.5|40649.5|40671|40651|40667|40647|2
1735643690000|2024-12-31 11:14:50|40672|40652|40667.9|40647.9|40672|40652|40667.9|40647.9|17
1735643700000|2024-12-31 11:15:00|40670.4|40650.4|40670.4|40650.4|40671.4|40651.4|40670.4|40650.4|0
1735643710000|2024-12-31 11:15:10|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|1
1735643720000|2024-12-31 11:15:20|40673.9|40653.9|40675.4|40655.4|40675.4|40655.4|40673.9|40653.9|1
1735643730000|2024-12-31 11:15:30|40677|40657|40677|40657|40677|40657|40677|40657|0
1735643740000|2024-12-31 11:15:40|40677.9|40657.9|40679.5|40659.5|40679.5|40659.5|40677.9|40657.9|2
1735643750000|2024-12-31 11:15:50|40677.9|40657.9|40681.4|40661.4|40682.9|40662.9|40677.9|40657.9|3
1735643760000|2024-12-31 11:16:00|40680.4|40660.4|40680.4|40660.4|40682|40662|40680.4|40660.4|0
1735643770000|2024-12-31 11:16:10|40678.9|40658.9|40680.4|40660.4|40680.4|40660.4|40677.9|40657.9|0
1735643780000|2024-12-31 11:16:20|40677|40657|40680.4|40660.4|40680.4|40660.4|40675.4|40655.4|0
1735643800000|2024-12-31 11:16:40|40677.9|40657.9|40677.9|40657.9|40680.4|40660.4|40677.9|40657.9|1
1735643810000|2024-12-31 11:16:50|40677|40657|40677|40657|40677|40657|40677|40657|0
1735643820000|2024-12-31 11:17:00|40675.4|40655.4|40675.4|40655.4|40677.9|40657.9|40672.9|40652.9|1
1735643830000|2024-12-31 11:17:10|40673.9|40653.9|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|2
1735643840000|2024-12-31 11:17:20|40675.4|40655.4|40670.4|40650.4|40675.4|40655.4|40670.4|40650.4|2
1735643860000|2024-12-31 11:17:40|40672|40652|40675.4|40655.4|40675.4|40655.4|40672|40652|0
1735643870000|2024-12-31 11:17:50|40672.9|40652.9|40675.4|40655.4|40675.4|40655.4|40672.9|40652.9|1
1735643880000|2024-12-31 11:18:00|40677|40657|40677.9|40657.9|40677.9|40657.9|40677|40657|3
1735643890000|2024-12-31 11:18:10|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40670.4|40650.4|0
1735643910000|2024-12-31 11:18:30|40672|40652|40670.4|40650.4|40672|40652|40670.4|40650.4|1
1735643920000|2024-12-31 11:18:40|40668.9|40648.9|40670.4|40650.4|40670.4|40650.4|40668.9|40648.9|2
1735643930000|2024-12-31 11:18:50|40667.9|40647.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|0
1735643940000|2024-12-31 11:19:00|40669.5|40649.5|40667.9|40647.9|40669.5|40649.5|40667.9|40647.9|0
1735643950000|2024-12-31 11:19:10|40669.5|40649.5|40672.9|40652.9|40672.9|40652.9|40669.5|40649.5|1
1735643960000|2024-12-31 11:19:20|||||||||2
1735643970000|2024-12-31 11:19:30|40674.5|40654.5|40675.4|40655.4|40677|40657|40674.5|40654.5|2
1735643990000|2024-12-31 11:19:50|40672.9|40652.9|40670.4|40650.4|40672.9|40652.9|40670.4|40650.4|1
1735644000000|2024-12-31 11:20:00|40667.9|40647.9|40666.4|40646.4|40667.9|40647.9|40666.4|40646.4|4
1735644010000|2024-12-31 11:20:10|40664.5|40644.5|40665.4|40645.4|40665.4|40645.4|40664.5|40644.5|3
1735644030000|2024-12-31 11:20:30|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|4
1735644050000|2024-12-31 11:20:50|40672.9|40652.9|40675.4|40655.4|40675.4|40655.4|40672.9|40652.9|1
1735644060000|2024-12-31 11:21:00|40677.9|40657.9|40685.4|40665.4|40685.4|40665.4|40677.9|40657.9|2
1735644100000|2024-12-31 11:21:40|40687.9|40667.9|40688|40668|40688|40668|40686.4|40666.4|6
1735644110000|2024-12-31 11:21:50|40690.5|40670.5|40688|40668|40690.5|40670.5|40688|40668|4
1735644120000|2024-12-31 11:22:00|40695.5|40675.5|40688|40668|40695.5|40675.5|40688|40668|90
1735644130000|2024-12-31 11:22:10|40687|40667|40688|40668|40688|40668|40685.5|40665.5|3
1735644140000|2024-12-31 11:22:20|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|0
1735644150000|2024-12-31 11:22:30|40683|40663|40681.4|40661.4|40683|40663|40681.4|40661.4|1
1735644160000|2024-12-31 11:22:40|40683|40663|40685.5|40665.5|40685.5|40665.5|40683|40663|4
1735644170000|2024-12-31 11:22:50|40686.4|40666.4|40683|40663|40686.4|40666.4|40683|40663|1
1735644180000|2024-12-31 11:23:00|40686.4|40666.4|40686.4|40666.4|40686.4|40666.4|40686.4|40666.4|8
1735644190000|2024-12-31 11:23:10|40688|40668|40688|40668|40688|40668|40688|40668|2
1735644210000|2024-12-31 11:23:30|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|1
1735644220000|2024-12-31 11:23:40|40688|40668|40688|40668|40688|40668|40688|40668|1
1735644240000|2024-12-31 11:24:00|40686.4|40666.4|40688|40668|40688|40668|40686.4|40666.4|1
1735644250000|2024-12-31 11:24:10|40685.5|40665.5|40688|40668|40688|40668|40685.5|40665.5|6
1735644260000|2024-12-31 11:24:20|40692|40672|40691.4|40671.4|40693|40673|40691.4|40671.4|16
1735644270000|2024-12-31 11:24:30|40693|40673|40698|40678|40698|40678|40693|40673|7
1735644280000|2024-12-31 11:24:40|40696.4|40676.4|40700.5|40680.5|40700.5|40680.5|40695.5|40675.5|9
1735644290000|2024-12-31 11:24:50|40698|40678|40705.5|40685.5|40705.5|40685.5|40698|40678|6
1735644300000|2024-12-31 11:25:00|40703|40683|40704.5|40684.5|40704.5|40684.5|40703|40683|2
1735644310000|2024-12-31 11:25:10|40703.9|40683.9|40703|40683|40703.9|40683.9|40703|40683|0
1735644320000|2024-12-31 11:25:20|40705.5|40685.5|40717|40697|40717|40697|40705.5|40685.5|17
1735644330000|2024-12-31 11:25:30|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|5
1735644340000|2024-12-31 11:25:40|||||||||2
1735644350000|2024-12-31 11:25:50|40722|40702|40723.5|40703.5|40723.5|40703.5|40722|40702|28
1735644360000|2024-12-31 11:26:00|40725.1|40705.1|40740.5|40720.5|40740.5|40720.5|40725.1|40705.1|9
1735644370000|2024-12-31 11:26:10|40738.9|40718.9|40748|40728|40750.5|40730.5|40738.9|40718.9|29
1735644380000|2024-12-31 11:26:20|40749.5|40729.5|40750.5|40730.5|40750.5|40730.5|40745.5|40725.5|2
1735644390000|2024-12-31 11:26:30|40748|40728|40750.5|40730.5|40750.5|40730.5|40748|40728|4
1735644400000|2024-12-31 11:26:40|40753|40733|40753|40733|40753|40733|40753|40733|2
1735644410000|2024-12-31 11:26:50|40753.9|40733.9|40755.5|40735.5|40755.5|40735.5|40753.9|40733.9|0
1735644420000|2024-12-31 11:27:00|40753|40733|40753|40733|40758|40738|40753|40733|13
1735644430000|2024-12-31 11:27:10|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|40754.5|40734.5|1
1735644450000|2024-12-31 11:27:30|40755.5|40735.5|40756.4|40736.4|40756.4|40736.4|40755.5|40735.5|1
1735644460000|2024-12-31 11:27:40|40758|40738|40760.5|40740.5|40760.5|40740.5|40758|40738|4
1735644470000|2024-12-31 11:27:50|40763|40743|40764.5|40744.5|40765.5|40745.5|40763|40743|4
1735644480000|2024-12-31 11:28:00|40765.5|40745.5|40765.5|40745.5|40770.5|40750.5|40763|40743|7
1735644490000|2024-12-31 11:28:10|40763|40743|40755.5|40735.5|40763|40743|40755.5|40735.5|0
1735644500000|2024-12-31 11:28:20|40757|40737|40745.5|40725.5|40758|40738|40745.5|40725.5|6
1735644510000|2024-12-31 11:28:30|40748|40728|40745.5|40725.5|40748|40728|40745.5|40725.5|0
1735644520000|2024-12-31 11:28:40|40748|40728|40749.5|40729.5|40749.5|40729.5|40748|40728|5
1735644530000|2024-12-31 11:28:50|40751.1|40731.1|40752|40732|40753.6|40733.6|40751.1|40731.1|2
1735644540000|2024-12-31 11:29:00|40750.5|40730.5|40748.9|40728.9|40752|40732|40748.9|40728.9|11
1735644550000|2024-12-31 11:29:10|40750.5|40730.5|40748|40728|40750.5|40730.5|40748|40728|0
1735644560000|2024-12-31 11:29:20|40744.9|40724.9|40738|40718|40744.9|40724.9|40738|40718|25
1735644570000|2024-12-31 11:29:30|40735.5|40715.5|40738|40718|40738|40718|40735.5|40715.5|1
1735644580000|2024-12-31 11:29:40|||||||||3
1735644590000|2024-12-31 11:29:50|40735.5|40715.5|40735.5|40715.5|40738|40718|40735.5|40715.5|3
1735644600000|2024-12-31 11:30:00|40733|40713|40735.5|40715.5|40735.5|40715.5|40733|40713|1
1735644610000|2024-12-31 11:30:10|40733.9|40713.9|40728.9|40708.9|40735.5|40715.5|40728.9|40708.9|9
1735644620000|2024-12-31 11:30:20|40728|40708|40725.5|40705.5|40728|40708|40725.5|40705.5|1
1735644630000|2024-12-31 11:30:30|40723|40703|40725.5|40705.5|40725.5|40705.5|40723|40703|1
1735644640000|2024-12-31 11:30:40|40727|40707|40728|40708|40728|40708|40727|40707|0
1735644650000|2024-12-31 11:30:50|40725.5|40705.5|40723|40703|40728|40708|40723|40703|1
1735644660000|2024-12-31 11:31:00|||||||||1
1735644670000|2024-12-31 11:31:10|40724.5|40704.5|40725.5|40705.5|40725.5|40705.5|40724.5|40704.5|1
1735644680000|2024-12-31 11:31:20|40723|40703|40725.5|40705.5|40725.5|40705.5|40723|40703|0
1735644690000|2024-12-31 11:31:30|40723.9|40703.9|40720.5|40700.5|40723.9|40703.9|40720.5|40700.5|0
1735644700000|2024-12-31 11:31:40|40718|40698|40719.5|40699.5|40719.5|40699.5|40718|40698|6
1735644710000|2024-12-31 11:31:50|40722|40702|40722|40702|40722|40702|40722|40702|0
1735644720000|2024-12-31 11:32:00|40720.5|40700.5|40725.5|40705.5|40725.5|40705.5|40720.5|40700.5|0
1735644730000|2024-12-31 11:32:10|40723.9|40703.9|40723|40703|40725.5|40705.5|40723|40703|0
1735644740000|2024-12-31 11:32:20|40725.5|40705.5|40720.5|40700.5|40725.5|40705.5|40720.5|40700.5|0
1735644750000|2024-12-31 11:32:30|40718|40698|40715.5|40695.5|40718|40698|40715.5|40695.5|1
1735644760000|2024-12-31 11:32:40|40716.4|40696.4|40718|40698|40720.5|40700.5|40716.4|40696.4|5
1735644770000|2024-12-31 11:32:50|40718.9|40698.9|40720.5|40700.5|40720.5|40700.5|40718.9|40698.9|0
1735644780000|2024-12-31 11:33:00|40718|40698|40718|40698|40719.5|40699.5|40718|40698|0
1735644800000|2024-12-31 11:33:20|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|2
1735644820000|2024-12-31 11:33:40|40713|40693|40713|40693|40713|40693|40713|40693|3
1735644830000|2024-12-31 11:33:50|40708.9|40688.9|40708|40688|40708.9|40688.9|40708|40688|3
1735644840000|2024-12-31 11:34:00|40710.5|40690.5|40700.5|40680.5|40710.5|40690.5|40700.5|40680.5|6
1735644890000|2024-12-31 11:34:50|40703|40683|40703|40683|40703|40683|40703|40683|2
1735644900000|2024-12-31 11:35:00|40704.5|40684.5|40707|40687|40707|40687|40704.5|40684.5|4
1735644910000|2024-12-31 11:35:10|40710.1|40690.1|40714.5|40694.5|40714.5|40694.5|40710.1|40690.1|0
1735644920000|2024-12-31 11:35:20|40711.4|40691.4|40713|40693|40713|40693|40710.5|40690.5|0
1735644940000|2024-12-31 11:35:40|40710.5|40690.5|40710.5|40690.5|40713|40693|40710.5|40690.5|0
1735644950000|2024-12-31 11:35:50|40708.9|40688.9|40713|40693|40713|40693|40708.9|40688.9|2
1735644960000|2024-12-31 11:36:00|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|0
1735644970000|2024-12-31 11:36:10|40708|40688|40708|40688|40710.5|40690.5|40705.5|40685.5|0
1735644980000|2024-12-31 11:36:20|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|3
1735645020000|2024-12-31 11:37:00|40708|40688|40708|40688|40708|40688|40708|40688|1
1735645030000|2024-12-31 11:37:10|40710.5|40690.5|40708|40688|40710.5|40690.5|40708|40688|0
1735645040000|2024-12-31 11:37:20|40713|40693|40713.9|40693.9|40713.9|40693.9|40713|40693|19
1735645050000|2024-12-31 11:37:30|||||||||1
1735645060000|2024-12-31 11:37:40|40716.4|40696.4|40718|40698|40718|40698|40716.4|40696.4|2
1735645080000|2024-12-31 11:38:00|||||||||4
1735645090000|2024-12-31 11:38:10|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|40716.4|40696.4|0
1735645100000|2024-12-31 11:38:20|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|40715.5|40695.5|1
1735645110000|2024-12-31 11:38:30|||||||||3
1735645120000|2024-12-31 11:38:40|40714.5|40694.5|40713|40693|40714.5|40694.5|40710.5|40690.5|1
1735645130000|2024-12-31 11:38:50|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|40710.5|40690.5|0
1735645140000|2024-12-31 11:39:00|40708|40688|40706.5|40686.5|40708|40688|40706.5|40686.5|3
1735645150000|2024-12-31 11:39:10|40705.5|40685.5|40705.5|40685.5|40708|40688|40705.5|40685.5|0
1735645160000|2024-12-31 11:39:20|40703|40683|40705.5|40685.5|40705.5|40685.5|40703|40683|1
1735645170000|2024-12-31 11:39:30|40704.5|40684.5|40703|40683|40704.5|40684.5|40703|40683|0
1735645180000|2024-12-31 11:39:40|40708|40688|40705.5|40685.5|40708|40688|40705.5|40685.5|2
1735645220000|2024-12-31 11:40:20|40703|40683|40700.5|40680.5|40703|40683|40700.5|40680.5|6
1735645230000|2024-12-31 11:40:30|40702|40682|40703|40683|40703|40683|40702|40682|2
1735645240000|2024-12-31 11:40:40|40704.5|40684.5|40707|40687|40707|40687|40704.5|40684.5|5
1735645260000|2024-12-31 11:41:00|40708|40688|40705.5|40685.5|40708|40688|40705.5|40685.5|1
1735645270000|2024-12-31 11:41:10|40704.5|40684.5|40705.5|40685.5|40705.5|40685.5|40704.5|40684.5|0
1735645280000|2024-12-31 11:41:20|40707|40687|40705.5|40685.5|40708|40688|40705.5|40685.5|0
1735645290000|2024-12-31 11:41:30|40703|40683|40700.5|40680.5|40703|40683|40700.5|40680.5|1
1735645300000|2024-12-31 11:41:40|40703|40683|40700.5|40680.5|40703|40683|40700.5|40680.5|2
1735645310000|2024-12-31 11:41:50|40703|40683|40703|40683|40703|40683|40703|40683|0
1735645320000|2024-12-31 11:42:00|40704.5|40684.5|40703|40683|40704.5|40684.5|40703|40683|0
1735645330000|2024-12-31 11:42:10|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|0
1735645340000|2024-12-31 11:42:20|40703|40683|40700.5|40680.5|40703|40683|40700.5|40680.5|0
1735645350000|2024-12-31 11:42:30|40702|40682|40700.5|40680.5|40702|40682|40700.5|40680.5|0
1735645360000|2024-12-31 11:42:40|40698|40678|40695.5|40675.5|40698|40678|40695.5|40675.5|3
1735645380000|2024-12-31 11:43:00|40694|40674|40693|40673|40694|40674|40693|40673|1
1735645400000|2024-12-31 11:43:20|40691.5|40671.5|40690.5|40670.5|40691.5|40671.5|40690.5|40670.5|1
1735645410000|2024-12-31 11:43:30|40693|40673|40690.5|40670.5|40693|40673|40690.5|40670.5|2
1735645420000|2024-12-31 11:43:40|40689.5|40669.5|40688|40668|40689.5|40669.5|40688|40668|3
1735645430000|2024-12-31 11:43:50|40686.5|40666.5|40688|40668|40688|40668|40685.5|40665.5|1
1735645440000|2024-12-31 11:44:00|40685.5|40665.5|40687|40667|40687|40667|40685.5|40665.5|1
1735645450000|2024-12-31 11:44:10|40688|40668|40688|40668|40690.5|40670.5|40685.5|40665.5|0
1735645460000|2024-12-31 11:44:20|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|0
1735645490000|2024-12-31 11:44:50|40688|40668|40690.5|40670.5|40690.5|40670.5|40685.5|40665.5|3
1735645500000|2024-12-31 11:45:00|40689|40669|40690.5|40670.5|40690.5|40670.5|40688|40668|0
1735645520000|2024-12-31 11:45:20|40689|40669|40690.5|40670.5|40690.5|40670.5|40689|40669|1
1735645530000|2024-12-31 11:45:30|40693|40673|40693|40673|40693|40673|40693|40673|0
1735645550000|2024-12-31 11:45:50|40695.5|40675.5|40695.5|40675.5|40695.5|40675.5|40695.5|40675.5|1
1735645560000|2024-12-31 11:46:00|40694|40674|40692.1|40672.1|40694|40674|40692.1|40672.1|0
1735645570000|2024-12-31 11:46:10|40693|40673|40692.1|40672.1|40693|40673|40690.5|40670.5|2
1735645580000|2024-12-31 11:46:20|40693|40673|40688|40668|40693|40673|40688|40668|6
1735645590000|2024-12-31 11:46:30|40686.5|40666.5|40684.9|40664.9|40686.5|40666.5|40684.9|40664.9|6
1735645600000|2024-12-31 11:46:40|40686.5|40666.5|40686.5|40666.5|40686.5|40666.5|40686.5|40666.5|1
1735645610000|2024-12-31 11:46:50|||||||||1
1735645620000|2024-12-31 11:47:00|40685.5|40665.5|40683|40663|40685.5|40665.5|40683|40663|1
1735645630000|2024-12-31 11:47:10|||||||||1
1735645640000|2024-12-31 11:47:20|40681.5|40661.5|40679|40659|40681.5|40661.5|40679|40659|9
1735645650000|2024-12-31 11:47:30|40677.4|40657.4|40674|40654|40677.4|40657.4|40671.5|40651.5|5
1735645660000|2024-12-31 11:47:40|40673|40653|40673|40653|40673|40653|40673|40653|5
1735645670000|2024-12-31 11:47:50|40670.5|40650.5|40670.5|40650.5|40670.5|40650.5|40670.5|40650.5|1
1735645680000|2024-12-31 11:48:00|40675.5|40655.5|40675.5|40655.5|40675.5|40655.5|40673|40653|1
1735645690000|2024-12-31 11:48:10|40673|40653|40668|40648|40673|40653|40668|40648|13
1735645710000|2024-12-31 11:48:30|||||||||1
1735645720000|2024-12-31 11:48:40|40670.5|40650.5|40666.5|40646.5|40670.5|40650.5|40666.5|40646.5|8
1735645730000|2024-12-31 11:48:50|||||||||1
1735645740000|2024-12-31 11:49:00|40664|40644|40663|40643|40664|40644|40650.5|40630.5|127
1735645750000|2024-12-31 11:49:10|40664|40644|40663|40643|40664|40644|40663|40643|2
1735645760000|2024-12-31 11:49:20|40661.5|40641.5|40661.5|40641.5|40663|40643|40661.5|40641.5|9
1735645770000|2024-12-31 11:49:30|40659|40639|40661.5|40641.5|40661.5|40641.5|40659|40639|3
1735645780000|2024-12-31 11:49:40|40663|40643|40661.5|40641.5|40663|40643|40661.5|40641.5|12
1735645790000|2024-12-31 11:49:50|40664|40644|40664|40644|40664|40644|40664|40644|4
1735645810000|2024-12-31 11:50:10|40663|40643|40659|40639|40663|40643|40659|40639|15
1735645820000|2024-12-31 11:50:20|40658|40638|40658|40638|40660.5|40640.5|40655.5|40635.5|10
1735645830000|2024-12-31 11:50:30|40662.1|40642.1|40663|40643|40663|40643|40662.1|40642.1|2
1735645840000|2024-12-31 11:50:40|40660.5|40640.5|40664|40644|40664|40644|40660.5|40640.5|5
1735645850000|2024-12-31 11:50:50|||||||||1
1735645860000|2024-12-31 11:51:00|||||||||4
1735645910000|2024-12-31 11:51:50|40666.5|40646.5|40669|40649|40669|40649|40664|40644|10
1735645920000|2024-12-31 11:52:00|||||||||4
1735645930000|2024-12-31 11:52:10|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|3
1735645950000|2024-12-31 11:52:30|40675.5|40655.5|40675.5|40655.5|40678|40658|40675.5|40655.5|0
1735645960000|2024-12-31 11:52:40|||||||||1
1735645970000|2024-12-31 11:52:50|||||||||1
1735645980000|2024-12-31 11:53:00|40677.1|40657.1|40677.1|40657.1|40677.1|40657.1|40677.1|40657.1|2
1735645990000|2024-12-31 11:53:10|40675.5|40655.5|40673|40653|40675.5|40655.5|40673|40653|1
1735646000000|2024-12-31 11:53:20|40674|40654|40675.5|40655.5|40675.5|40655.5|40674|40654|3
1735646010000|2024-12-31 11:53:30|40677.1|40657.1|40675.5|40655.5|40677.1|40657.1|40673|40653|2
1735646030000|2024-12-31 11:53:50|40674|40654|40675.5|40655.5|40675.5|40655.5|40673|40653|0
1735646040000|2024-12-31 11:54:00|40674|40654|40673|40653|40674|40654|40673|40653|0
1735646060000|2024-12-31 11:54:20|40665.5|40645.5|40665.5|40645.5|40665.5|40645.5|40663|40643|8
1735646070000|2024-12-31 11:54:30|40668|40648|40668|40648|40668|40648|40668|40648|1
1735646090000|2024-12-31 11:54:50|40673|40653|40673|40653|40673|40653|40673|40653|2
1735646100000|2024-12-31 11:55:00|40675.5|40655.5|40673|40653|40675.5|40655.5|40673|40653|1
1735646110000|2024-12-31 11:55:10|40675.5|40655.5|40678|40658|40678|40658|40675.5|40655.5|1
1735646120000|2024-12-31 11:55:20|40680.5|40660.5|40680.5|40660.5|40680.5|40660.5|40680.5|40660.5|1
1735646130000|2024-12-31 11:55:30|40678|40658|40679|40659|40680.5|40660.5|40678|40658|0
1735646140000|2024-12-31 11:55:40|40678|40658|40678|40658|40678|40658|40678|40658|0
1735646150000|2024-12-31 11:55:50|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|0
1735646160000|2024-12-31 11:56:00|40678|40658|40681.5|40661.5|40681.5|40661.5|40678|40658|2
1735646170000|2024-12-31 11:56:10|40680|40660|40683|40663|40683|40663|40680|40660|3
1735646180000|2024-12-31 11:56:20|40685.5|40665.5|40685.5|40665.5|40686.5|40666.5|40685.5|40665.5|10
1735646200000|2024-12-31 11:56:40|40683|40663|40685.5|40665.5|40685.5|40665.5|40683|40663|0
1735646220000|2024-12-31 11:57:00|40687.1|40667.1|40690.5|40670.5|40690.5|40670.5|40687.1|40667.1|3
1735646230000|2024-12-31 11:57:10|40692.1|40672.1|40693|40673|40693|40673|40692.1|40672.1|0
1735646250000|2024-12-31 11:57:30|40690.5|40670.5|40697.1|40677.1|40697.1|40677.1|40690.5|40670.5|0
1735646270000|2024-12-31 11:57:50|40695.5|40675.5|40697.1|40677.1|40697.1|40677.1|40695.5|40675.5|1
1735646280000|2024-12-31 11:58:00|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|2
1735646300000|2024-12-31 11:58:20|40702.1|40682.1|40702.1|40682.1|40702.1|40682.1|40702.1|40682.1|5
1735646310000|2024-12-31 11:58:30|40703|40683|40703|40683|40703|40683|40703|40683|11
1735646320000|2024-12-31 11:58:40|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|40700.5|40680.5|6
1735646330000|2024-12-31 11:58:50|40703|40683|40700.5|40680.5|40703|40683|40700.5|40680.5|1
1735646340000|2024-12-31 11:59:00|40698|40678|40698|40678|40698|40678|40698|40678|0
1735646350000|2024-12-31 11:59:10|||||||||7
1735646360000|2024-12-31 11:59:20|40696.5|40676.5|40695.5|40675.5|40696.5|40676.5|40695.5|40675.5|0
1735646380000|2024-12-31 11:59:40|40698|40678|40698|40678|40698|40678|40698|40678|17
1735646390000|2024-12-31 11:59:50|40695.5|40675.5|40694.6|40674.6|40695.5|40675.5|40694.6|40674.6|2
1735646400000|2024-12-31 12:00:00|40695.5|40675.5|40725.5|40705.5|40728|40708|40695.5|40675.5|36
1735646410000|2024-12-31 12:00:10|40723|40703|40723|40703|40725.5|40705.5|40723|40703|0
1735646420000|2024-12-31 12:00:20|40725.5|40705.5|40725.5|40705.5|40725.5|40705.5|40725.5|40705.5|0
1735646430000|2024-12-31 12:00:30|40724.6|40704.6|40719|40699|40724.6|40704.6|40719|40699|4
1735646440000|2024-12-31 12:00:40|40716.5|40696.5|40718|40698|40718|40698|40716.5|40696.5|0
1735646450000|2024-12-31 12:00:50|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|40716.5|40696.5|0
1735646460000|2024-12-31 12:01:00|40715|40695|40710.5|40690.5|40715|40695|40710.5|40690.5|9
1735646470000|2024-12-31 12:01:10|40712.1|40692.1|40713|40693|40713|40693|40712.1|40692.1|1
1735646480000|2024-12-31 12:01:20|40713.1|40693.1|40710.6|40690.6|40713.1|40693.1|40710.6|40690.6|0
1735646490000|2024-12-31 12:01:30|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40710.6|40690.6|0
1735646500000|2024-12-31 12:01:40|40712.1|40692.1|40713.1|40693.1|40713.1|40693.1|40710.6|40690.6|1
1735646510000|2024-12-31 12:01:50|40710.6|40690.6|40713.1|40693.1|40713.1|40693.1|40710.6|40690.6|4
1735646520000|2024-12-31 12:02:00|40715.6|40695.6|40716.5|40696.5|40716.5|40696.5|40715.6|40695.6|6
1735646530000|2024-12-31 12:02:10|40713.1|40693.1|40713.1|40693.1|40715.6|40695.6|40713.1|40693.1|6
1735646540000|2024-12-31 12:02:20|40710.6|40690.6|40713.1|40693.1|40713.1|40693.1|40710.6|40690.6|0
1735646550000|2024-12-31 12:02:30|40715.6|40695.6|40715.6|40695.6|40715.6|40695.6|40713.1|40693.1|1
1735646580000|2024-12-31 12:03:00|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|0
1735646590000|2024-12-31 12:03:10|40714.6|40694.6|40715.6|40695.6|40715.6|40695.6|40714.6|40694.6|1
1735646600000|2024-12-31 12:03:20|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|40713.1|40693.1|0
1735646630000|2024-12-31 12:03:50|40708.1|40688.1|40708.1|40688.1|40708.1|40688.1|40708.1|40688.1|10
1735646640000|2024-12-31 12:04:00|40707.1|40687.1|40693.1|40673.1|40707.1|40687.1|40693.1|40673.1|6
1735646660000|2024-12-31 12:04:20|40692.1|40672.1|40690.6|40670.6|40692.1|40672.1|40688.1|40668.1|6
1735646670000|2024-12-31 12:04:30|40691.5|40671.5|40690.6|40670.6|40691.5|40671.5|40690.6|40670.6|0
1735646680000|2024-12-31 12:04:40|40689|40669|40688.1|40668.1|40689|40669|40688.1|40668.1|3
1735646690000|2024-12-31 12:04:50|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|11
1735646700000|2024-12-31 12:05:00|40684|40664|40670.6|40650.6|40684|40664|40670.6|40650.6|15
1735646710000|2024-12-31 12:05:10|40672.1|40652.1|40678.1|40658.1|40678.1|40658.1|40672.1|40652.1|29
1735646720000|2024-12-31 12:05:20|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|8
1735646730000|2024-12-31 12:05:30|40674|40654|40674|40654|40674|40654|40674|40654|4
1735646740000|2024-12-31 12:05:40|40668.1|40648.1|40668.1|40648.1|40669|40649|40668.1|40648.1|16
1735646750000|2024-12-31 12:05:50|40665.6|40645.6|40663.1|40643.1|40665.6|40645.6|40663.1|40643.1|7
1735646760000|2024-12-31 12:06:00|40665.6|40645.6|40663.1|40643.1|40668.1|40648.1|40663.1|40643.1|4
1735646780000|2024-12-31 12:06:20|40665.6|40645.6|40665.6|40645.6|40665.6|40645.6|40665.6|40645.6|7
1735646790000|2024-12-31 12:06:30|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|0
1735646810000|2024-12-31 12:06:50|||||||||2
1735646820000|2024-12-31 12:07:00|40670.6|40650.6|40675.6|40655.6|40675.6|40655.6|40670.6|40650.6|3
1735646830000|2024-12-31 12:07:10|40674.6|40654.6|40675.6|40655.6|40675.6|40655.6|40674.6|40654.6|2
1735646840000|2024-12-31 12:07:20|40674|40654|40673.1|40653.1|40674|40654|40670.6|40650.6|1
1735646860000|2024-12-31 12:07:40|40674.6|40654.6|40673.1|40653.1|40675.6|40655.6|40673.1|40653.1|2
1735646880000|2024-12-31 12:08:00|40672.1|40652.1|40666.5|40646.5|40673.1|40653.1|40666.5|40646.5|3
1735646890000|2024-12-31 12:08:10|40665.6|40645.6|40670.6|40650.6|40670.6|40650.6|40665.6|40645.6|0
1735646900000|2024-12-31 12:08:20|40669|40649|40669|40649|40669|40649|40669|40649|0
1735646910000|2024-12-31 12:08:30|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40665.6|40645.6|0
1735646930000|2024-12-31 12:08:50|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|1
1735646950000|2024-12-31 12:09:10|40672.1|40652.1|40674|40654|40674|40654|40672.1|40652.1|2
1735646960000|2024-12-31 12:09:20|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|40671.5|40651.5|0
1735646980000|2024-12-31 12:09:40|40674.6|40654.6|40675.6|40655.6|40675.6|40655.6|40674.6|40654.6|0
1735647000000|2024-12-31 12:10:00|40673.1|40653.1|40678.1|40658.1|40678.1|40658.1|40673.1|40653.1|3
1735647010000|2024-12-31 12:10:10|40680.6|40660.6|40680.6|40660.6|40680.6|40660.6|40680.6|40660.6|0
1735647020000|2024-12-31 12:10:20|40682.1|40662.1|40683.1|40663.1|40683.1|40663.1|40682.1|40662.1|0
1735647030000|2024-12-31 12:10:30|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|3
1735647040000|2024-12-31 12:10:40|40686.5|40666.5|40688.1|40668.1|40688.1|40668.1|40686.5|40666.5|2
1735647050000|2024-12-31 12:10:50|40689.6|40669.6|40688.1|40668.1|40690.6|40670.6|40688.1|40668.1|0
1735647060000|2024-12-31 12:11:00|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|2
1735647070000|2024-12-31 12:11:10|40684|40664|40680.6|40660.6|40684|40664|40680.6|40660.6|1
1735647090000|2024-12-31 12:11:30|40683.1|40663.1|40683.1|40663.1|40683.1|40663.1|40679|40659|4
1735647100000|2024-12-31 12:11:40|40681.5|40661.5|40680.6|40660.6|40681.5|40661.5|40680.6|40660.6|0
1735647110000|2024-12-31 12:11:50|40681.5|40661.5|40683.1|40663.1|40683.1|40663.1|40681.5|40661.5|0
1735647130000|2024-12-31 12:12:10|||||||||1
1735647160000|2024-12-31 12:12:40|40681.5|40661.5|40671.5|40651.5|40681.5|40661.5|40671.5|40651.5|22
1735647170000|2024-12-31 12:12:50|40673.1|40653.1|40670.6|40650.6|40673.1|40653.1|40670.6|40650.6|1
1735647180000|2024-12-31 12:13:00|40672.1|40652.1|40673.1|40653.1|40673.1|40653.1|40672.1|40652.1|0
1735647190000|2024-12-31 12:13:10|40674.6|40654.6|40675.6|40655.6|40675.6|40655.6|40674.6|40654.6|2
1735647200000|2024-12-31 12:13:20|40679.6|40659.6|40679.6|40659.6|40682.1|40662.1|40679.6|40659.6|2
1735647210000|2024-12-31 12:13:30|40681.2|40661.2|40683.7|40663.7|40683.7|40663.7|40681.2|40661.2|1
1735647220000|2024-12-31 12:13:40|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|40685.6|40665.6|0
1735647230000|2024-12-31 12:13:50|40687.1|40667.1|40687.1|40667.1|40687.1|40667.1|40687.1|40667.1|1
1735647240000|2024-12-31 12:14:00|40688.1|40668.1|40685.6|40665.6|40688.1|40668.1|40685.6|40665.6|0
1735647250000|2024-12-31 12:14:10|40686.5|40666.5|40688.1|40668.1|40690.6|40670.6|40686.5|40666.5|0
1735647260000|2024-12-31 12:14:20|40689.6|40669.6|40690.6|40670.6|40690.6|40670.6|40689.6|40669.6|0
1735647270000|2024-12-31 12:14:30|40689|40669|40688.1|40668.1|40689|40669|40688.1|40668.1|0
1735647280000|2024-12-31 12:14:40|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|40688.1|40668.1|5
1735647290000|2024-12-31 12:14:50|40693.1|40673.1|40690.6|40670.6|40693.1|40673.1|40690.6|40670.6|0
1735647300000|2024-12-31 12:15:00|40689.6|40669.6|40682.5|40662.5|40690.6|40670.6|40682.5|40662.5|8
1735647320000|2024-12-31 12:15:20|40684|40664|40682.5|40662.5|40684|40664|40680|40660|1
1735647330000|2024-12-31 12:15:30|40684|40664|40684|40664|40684|40664|40682.5|40662.5|0
1735647340000|2024-12-31 12:15:40|40686.5|40666.5|40684|40664|40686.5|40666.5|40684|40664|0
1735647360000|2024-12-31 12:16:00|40686.5|40666.5|40684|40664|40686.5|40666.5|40684|40664|0
1735647370000|2024-12-31 12:16:10|40682.5|40662.5|40679|40659|40682.5|40662.5|40679|40659|10
1735647380000|2024-12-31 12:16:20|40677.5|40657.5|40669|40649|40677.5|40657.5|40669|40649|1
1735647390000|2024-12-31 12:16:30|40668.1|40648.1|40665.6|40645.6|40668.1|40648.1|40664|40644|13
1735647400000|2024-12-31 12:16:40|40668.1|40648.1|40665.6|40645.6|40668.1|40648.1|40665.6|40645.6|3
1735647410000|2024-12-31 12:16:50|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|0
1735647440000|2024-12-31 12:17:20|||||||||5
1735647450000|2024-12-31 12:17:30|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|1
1735647470000|2024-12-31 12:17:50|||||||||8
1735647480000|2024-12-31 12:18:00|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|40668.1|40648.1|0
1735647490000|2024-12-31 12:18:10|40669.1|40649.1|40670.6|40650.6|40670.6|40650.6|40669.1|40649.1|1
1735647500000|2024-12-31 12:18:20|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|1
1735647510000|2024-12-31 12:18:30|||||||||8
1735647530000|2024-12-31 12:18:50|40671.6|40651.6|40673.1|40653.1|40673.1|40653.1|40671.6|40651.6|2
1735647540000|2024-12-31 12:19:00|40670.6|40650.6|40670.6|40650.6|40672.1|40652.1|40670.6|40650.6|0
1735647550000|2024-12-31 12:19:10|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|40673.1|40653.1|0
1735647560000|2024-12-31 12:19:20|40672.1|40652.1|40670.6|40650.6|40672.1|40652.1|40668.1|40648.1|3
1735647570000|2024-12-31 12:19:30|40672.1|40652.1|40668.1|40648.1|40673.1|40653.1|40668.1|40648.1|3
1735647600000|2024-12-31 12:20:00|40672.1|40652.1|40673.1|40653.1|40673.1|40653.1|40672.1|40652.1|6
1735647610000|2024-12-31 12:20:10|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|2
1735647620000|2024-12-31 12:20:20|40673.1|40653.1|40673.1|40653.1|40675.6|40655.6|40673.1|40653.1|2
1735647630000|2024-12-31 12:20:30|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|40670.6|40650.6|14
1735647650000|2024-12-31 12:20:50|40663.1|40643.1|40660.6|40640.6|40663.1|40643.1|40660.6|40640.6|2
1735647660000|2024-12-31 12:21:00|40658.1|40638.1|40663.1|40643.1|40663.1|40643.1|40658.1|40638.1|3
1735647670000|2024-12-31 12:21:10|40660.6|40640.6|40660.6|40640.6|40660.6|40640.6|40660.6|40640.6|4
1735647690000|2024-12-31 12:21:30|40659.6|40639.6|40658.1|40638.1|40660.6|40640.6|40658.1|40638.1|0
1735647700000|2024-12-31 12:21:40|40659.6|40639.6|40660.6|40640.6|40660.6|40640.6|40659.6|40639.6|12
1735647720000|2024-12-31 12:22:00|40659.1|40639.1|40658.1|40638.1|40660.6|40640.6|40658.1|40638.1|3
1735647730000|2024-12-31 12:22:10|40660.6|40640.6|40660.6|40640.6|40660.6|40640.6|40660.6|40640.6|2
1735647740000|2024-12-31 12:22:20|40663.1|40643.1|40668.1|40648.1|40668.1|40648.1|40663.1|40643.1|1
1735647760000|2024-12-31 12:22:40|40672.1|40652.1|40673.1|40653.1|40675.6|40655.6|40672.1|40652.1|1
1735647770000|2024-12-31 12:22:50|40674.1|40654.1|40673.1|40653.1|40674.1|40654.1|40673.1|40653.1|1
1735647780000|2024-12-31 12:23:00|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|40675.6|40655.6|0
1735647790000|2024-12-31 12:23:10|40678.1|40658.1|40678.1|40658.1|40678.1|40658.1|40678.1|40658.1|3
1735647800000|2024-12-31 12:23:20|40682.1|40662.1|40688.1|40668.1|40688.1|40668.1|40682.1|40662.1|4
1735647810000|2024-12-31 12:23:30|||||||||8
1735647840000|2024-12-31 12:24:00|40693.1|40673.1|40693.1|40673.1|40693.1|40673.1|40693.1|40673.1|1
1735647850000|2024-12-31 12:24:10|||||||||2
1735647870000|2024-12-31 12:24:30|||||||||1
1735647880000|2024-12-31 12:24:40|40695.6|40675.6|40695.6|40675.6|40695.6|40675.6|40695.6|40675.6|0
1735647890000|2024-12-31 12:24:50|40697.2|40677.2|40698.1|40678.1|40698.1|40678.1|40697.2|40677.2|3
1735647910000|2024-12-31 12:25:10|40695.6|40675.6|40700.6|40680.6|40700.6|40680.6|40695.6|40675.6|26
1735647930000|2024-12-31 12:25:30|40703.1|40683.1|40696.6|40676.6|40708.1|40688.1|40696.6|40676.6|21
1735647940000|2024-12-31 12:25:40|40698.1|40678.1|40696.6|40676.6|40698.1|40678.1|40696.6|40676.6|5
1735647950000|2024-12-31 12:25:50|40697.2|40677.2|40698.1|40678.1|40700.6|40680.6|40697.2|40677.2|0
1735647960000|2024-12-31 12:26:00|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|40694.1|40674.1|6
1735647970000|2024-12-31 12:26:10|40693.1|40673.1|40688.1|40668.1|40693.1|40673.1|40688.1|40668.1|3
1735647980000|2024-12-31 12:26:20|||||||||1
1735647990000|2024-12-31 12:26:30|40686.6|40666.6|40688.1|40668.1|40688.1|40668.1|40685.6|40665.6|0
1735648000000|2024-12-31 12:26:40|40686.6|40666.6|40685.6|40665.6|40686.6|40666.6|40683.1|40663.1|1
1735648010000|2024-12-31 12:26:50|40688.1|40668.1|40693.1|40673.1|40697.2|40677.2|40688.1|40668.1|10
1735648020000|2024-12-31 12:27:00|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|1
1735648030000|2024-12-31 12:27:10|40691.6|40671.6|40693.1|40673.1|40693.1|40673.1|40691.6|40671.6|3
1735648040000|2024-12-31 12:27:20|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|40690.6|40670.6|1
1735648050000|2024-12-31 12:27:30|40688.1|40668.1|40690.6|40670.6|40690.6|40670.6|40688.1|40668.1|0
1735648060000|2024-12-31 12:27:40|40688.1|40668.1|40688.1|40668.1|40688.1|40668.1|40688.1|40668.1|0
1735648070000|2024-12-31 12:27:50|40679.1|40659.1|40680.6|40660.6|40680.6|40660.6|40679.1|40659.1|8
1735648080000|2024-12-31 12:28:00|40678.1|40658.1|40675.6|40655.6|40678.1|40658.1|40675.6|40655.6|3
1735648090000|2024-12-31 12:28:10|40673.1|40653.1|40665.6|40645.6|40673.1|40653.1|40665.6|40645.6|8
1735648100000|2024-12-31 12:28:20|40660.6|40640.6|40660.6|40640.6|40663.1|40643.1|40660.6|40640.6|7
1735648110000|2024-12-31 12:28:30|40662.2|40642.2|40658.1|40638.1|40663.1|40643.1|40658.1|40638.1|1
1735648120000|2024-12-31 12:28:40|40661.6|40641.6|40658.1|40638.1|40663.1|40643.1|40658.1|40638.1|10
1735648130000|2024-12-31 12:28:50|40659.1|40639.1|40663.1|40643.1|40663.1|40643.1|40659.1|40639.1|5
1735648140000|2024-12-31 12:29:00|40659.1|40639.1|40663.1|40643.1|40663.1|40643.1|40659.1|40639.1|5
1735648150000|2024-12-31 12:29:10|40660.6|40640.6|40663.1|40643.1|40663.1|40643.1|40660.6|40640.6|8
1735648160000|2024-12-31 12:29:20|40660.6|40640.6|40658.1|40638.1|40663.1|40643.1|40658.1|40638.1|11
1735648170000|2024-12-31 12:29:30|||||||||1
1735648180000|2024-12-31 12:29:40|40656.6|40636.6|40653.1|40633.1|40656.6|40636.6|40653.1|40633.1|9
1735648190000|2024-12-31 12:29:50|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|40650.6|40630.6|9
1735648200000|2024-12-31 12:30:00|40653.1|40633.1|40640.6|40620.6|40656.6|40636.6|40640.6|40620.6|19
1735648210000|2024-12-31 12:30:10|40643.1|40623.1|40640.6|40620.6|40643.1|40623.1|40640.6|40620.6|3
1735648220000|2024-12-31 12:30:20|40643.1|40623.1|40645.6|40625.6|40645.6|40625.6|40643.1|40623.1|2
1735648230000|2024-12-31 12:30:30|40647.2|40627.2|40648.1|40628.1|40648.1|40628.1|40647.2|40627.2|1
1735648240000|2024-12-31 12:30:40|40646.6|40626.6|40640.6|40620.6|40646.6|40626.6|40640.6|40620.6|13
1735648250000|2024-12-31 12:30:50|40642.2|40622.2|40640.6|40620.6|40643.1|40623.1|40640.6|40620.6|0
1735648260000|2024-12-31 12:31:00|40642.2|40622.2|40634.1|40614.1|40643.1|40623.1|40634.1|40614.1|28
1735648270000|2024-12-31 12:31:10|40632.5|40612.5|40618.1|40598.1|40635.6|40615.6|40618.1|40598.1|12
1735648280000|2024-12-31 12:31:20|40617.2|40597.2|40615.6|40595.6|40617.2|40597.2|40615.6|40595.6|1
1735648290000|2024-12-31 12:31:30|40613.1|40593.1|40610.6|40590.6|40615.6|40595.6|40608.1|40588.1|27
1735648300000|2024-12-31 12:31:40|40613.1|40593.1|40608.1|40588.1|40613.1|40593.1|40608.1|40588.1|4
1735648310000|2024-12-31 12:31:50|40606.6|40586.6|40600.6|40580.6|40608.1|40588.1|40599.7|40579.7|17
1735648320000|2024-12-31 12:32:00|40603.1|40583.1|40598.1|40578.1|40603.1|40583.1|40598.1|40578.1|15
1735648330000|2024-12-31 12:32:10|40595.6|40575.6|40573.1|40553.1|40595.6|40575.6|40573.1|40553.1|73
1735648340000|2024-12-31 12:32:20|40571.6|40551.6|40574.7|40554.7|40578.1|40558.1|40571.6|40551.6|31
1735648350000|2024-12-31 12:32:30|40575.6|40555.6|40578.1|40558.1|40578.1|40558.1|40573.1|40553.1|24
1735648360000|2024-12-31 12:32:40|40580.6|40560.6|40575.6|40555.6|40582.2|40562.2|40575.6|40555.6|14
1735648370000|2024-12-31 12:32:50|40578.1|40558.1|40563.1|40543.1|40578.1|40558.1|40563.1|40543.1|26
1735648380000|2024-12-31 12:33:00|40565.6|40545.6|40563.1|40543.1|40570.6|40550.6|40563.1|40543.1|32
1735648390000|2024-12-31 12:33:10|40562.2|40542.2|40555.6|40535.6|40562.2|40542.2|40553.1|40533.1|30
1735648400000|2024-12-31 12:33:20|40557.2|40537.2|40550.6|40530.6|40558.1|40538.1|40548.1|40528.1|11
1735648410000|2024-12-31 12:33:30|40553.1|40533.1|40555.6|40535.6|40555.6|40535.6|40550.6|40530.6|2
1735648420000|2024-12-31 12:33:40|40554.1|40534.1|40553.1|40533.1|40554.1|40534.1|40553.1|40533.1|2
1735648430000|2024-12-31 12:33:50|40558.1|40538.1|40558.1|40538.1|40558.1|40538.1|40558.1|40538.1|7
1735648440000|2024-12-31 12:34:00|40560.6|40540.6|40563.1|40543.1|40563.1|40543.1|40558.1|40538.1|13
1735648450000|2024-12-31 12:34:10|||||||||10
1735648460000|2024-12-31 12:34:20|40561.6|40541.6|40550.6|40530.6|40563.1|40543.1|40550.6|40530.6|31
1735648470000|2024-12-31 12:34:30|40549.7|40529.7|40535.6|40515.6|40549.7|40529.7|40528.1|40508.1|32
1735648480000|2024-12-31 12:34:40|40537.2|40517.2|40545.6|40525.6|40548.1|40528.1|40537.2|40517.2|20
1735648490000|2024-12-31 12:34:50|40543.1|40523.1|40543.1|40523.1|40543.1|40523.1|40543.1|40523.1|10
1735648500000|2024-12-31 12:35:00|40545.6|40525.6|40535.6|40515.6|40545.6|40525.6|40531.6|40511.6|16
1735648510000|2024-12-31 12:35:10|40538.1|40518.1|40533.1|40513.1|40540.6|40520.6|40529.1|40509.1|19
1735648520000|2024-12-31 12:35:20|40532.2|40512.2|40524.7|40504.7|40532.2|40512.2|40524.7|40504.7|5
1735648530000|2024-12-31 12:35:30|40526.2|40506.2|40525.6|40505.6|40528.1|40508.1|40523.1|40503.1|14
1735648540000|2024-12-31 12:35:40|40523.1|40503.1|40530.6|40510.6|40530.6|40510.6|40523.1|40503.1|7
1735648550000|2024-12-31 12:35:50|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|4
1735648560000|2024-12-31 12:36:00|40529.7|40509.7|40538.1|40518.1|40543.1|40523.1|40529.7|40509.7|11
1735648570000|2024-12-31 12:36:10|40541.2|40521.2|40538.1|40518.1|40543.1|40523.1|40536.6|40516.6|18
1735648580000|2024-12-31 12:36:20|40536.6|40516.6|40535.6|40515.6|40538.1|40518.1|40535.6|40515.6|22
1735648590000|2024-12-31 12:36:30|40533.1|40513.1|40538.1|40518.1|40541.2|40521.2|40533.1|40513.1|18
1735648600000|2024-12-31 12:36:40|40536.6|40516.6|40528.1|40508.1|40536.6|40516.6|40528.1|40508.1|11
1735648610000|2024-12-31 12:36:50|40530.6|40510.6|40533.1|40513.1|40533.1|40513.1|40530.6|40510.6|4
1735648620000|2024-12-31 12:37:00|40531.6|40511.6|40530.6|40510.6|40531.6|40511.6|40530.6|40510.6|7
1735648630000|2024-12-31 12:37:10|40532.2|40512.2|40533.1|40513.1|40533.1|40513.1|40532.2|40512.2|7
1735648640000|2024-12-31 12:37:20|40530.6|40510.6|40529.7|40509.7|40533.1|40513.1|40528.1|40508.1|9
1735648650000|2024-12-31 12:37:30|40528.1|40508.1|40525.6|40505.6|40528.1|40508.1|40524.1|40504.1|11
1735648660000|2024-12-31 12:37:40|40524.1|40504.1|40526.6|40506.6|40526.6|40506.6|40524.1|40504.1|3
1735648670000|2024-12-31 12:37:50|40525.6|40505.6|40525.6|40505.6|40528.1|40508.1|40524.1|40504.1|18
1735648680000|2024-12-31 12:38:00|40527.2|40507.2|40535.6|40515.6|40535.6|40515.6|40527.2|40507.2|6
1735648690000|2024-12-31 12:38:10|40534.1|40514.1|40538.1|40518.1|40538.1|40518.1|40533.1|40513.1|5
1735648700000|2024-12-31 12:38:20|40537.2|40517.2|40538.1|40518.1|40538.1|40518.1|40534.1|40514.1|4
1735648710000|2024-12-31 12:38:30|40535.6|40515.6|40538.1|40518.1|40538.1|40518.1|40534.7|40514.7|2
1735648720000|2024-12-31 12:38:40|40535.6|40515.6|40539.7|40519.7|40539.7|40519.7|40535.6|40515.6|14
1735648730000|2024-12-31 12:38:50|||||||||2
1735648740000|2024-12-31 12:39:00|40542.2|40522.2|40542.2|40522.2|40542.2|40522.2|40542.2|40522.2|0
1735648750000|2024-12-31 12:39:10|40543.1|40523.1|40548.1|40528.1|40548.1|40528.1|40543.1|40523.1|5
1735648760000|2024-12-31 12:39:20|40549.7|40529.7|40549.7|40529.7|40549.7|40529.7|40549.7|40529.7|1
1735648770000|2024-12-31 12:39:30|40551.2|40531.2|40551.6|40531.6|40553.1|40533.1|40548.1|40528.1|2
1735648780000|2024-12-31 12:39:40|40550.6|40530.6|40548.1|40528.1|40553.1|40533.1|40548.1|40528.1|1
1735648790000|2024-12-31 12:39:50|40547.2|40527.2|40548.1|40528.1|40548.1|40528.1|40545.6|40525.6|7
1735648800000|2024-12-31 12:40:00|40545.6|40525.6|40546.6|40526.6|40550.6|40530.6|40545.6|40525.6|8
1735648810000|2024-12-31 12:40:10|40545.6|40525.6|40539.1|40519.1|40548.1|40528.1|40539.1|40519.1|6
1735648820000|2024-12-31 12:40:20|40538.1|40518.1|40535.6|40515.6|40538.1|40518.1|40535.6|40515.6|0
1735648830000|2024-12-31 12:40:30|||||||||7
1735648840000|2024-12-31 12:40:40|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|40528.1|40508.1|4
1735648850000|2024-12-31 12:40:50|40528.2|40508.2|40528.2|40508.2|40528.2|40508.2|40526.6|40506.6|5
1735648860000|2024-12-31 12:41:00|40527.2|40507.2|40525.7|40505.7|40527.2|40507.2|40523.2|40503.2|8
1735648870000|2024-12-31 12:41:10|40523.2|40503.2|40525.7|40505.7|40525.7|40505.7|40523.2|40503.2|1
1735648880000|2024-12-31 12:41:20|40524.1|40504.1|40528.2|40508.2|40528.2|40508.2|40523.2|40503.2|1
1735648900000|2024-12-31 12:41:40|40525.7|40505.7|40523.2|40503.2|40525.7|40505.7|40523.2|40503.2|4
1735648910000|2024-12-31 12:41:50|40524.7|40504.7|40523.2|40503.2|40524.7|40504.7|40523.2|40503.2|4
1735648920000|2024-12-31 12:42:00|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|40521.6|40501.6|3
1735648930000|2024-12-31 12:42:10|40520.1|40500.1|40520.1|40500.1|40520.1|40500.1|40520.1|40500.1|1
1735648940000|2024-12-31 12:42:20|40521.6|40501.6|40519.1|40499.1|40523.2|40503.2|40519.1|40499.1|61
1735648950000|2024-12-31 12:42:30|40518.2|40498.2|40520.7|40500.7|40520.7|40500.7|40518.2|40498.2|2
1735648960000|2024-12-31 12:42:40|40519.1|40499.1|40520.7|40500.7|40520.7|40500.7|40519.1|40499.1|6
1735648970000|2024-12-31 12:42:50|40522.2|40502.2|40523.2|40503.2|40523.2|40503.2|40518.2|40498.2|1
1735648980000|2024-12-31 12:43:00|40524.7|40504.7|40530.7|40510.7|40530.7|40510.7|40524.7|40504.7|3
1735648990000|2024-12-31 12:43:10|40533.2|40513.2|40535.7|40515.7|40535.7|40515.7|40533.2|40513.2|1
1735649000000|2024-12-31 12:43:20|40537.2|40517.2|40538.2|40518.2|40538.2|40518.2|40535.7|40515.7|1
1735649010000|2024-12-31 12:43:30|40540.7|40520.7|40540.7|40520.7|40550.7|40530.7|40540.7|40520.7|9
1735649020000|2024-12-31 12:43:40|40542.2|40522.2|40545.7|40525.7|40546.6|40526.6|40542.2|40522.2|19
1735649030000|2024-12-31 12:43:50|||||||||1
1735649040000|2024-12-31 12:44:00|40548.2|40528.2|40550.7|40530.7|40550.7|40530.7|40548.2|40528.2|5
1735649050000|2024-12-31 12:44:10|40549.1|40529.1|40548.2|40528.2|40550.7|40530.7|40548.2|40528.2|0
1735649060000|2024-12-31 12:44:20|40550.7|40530.7|40549.7|40529.7|40550.7|40530.7|40549.1|40529.1|2
1735649070000|2024-12-31 12:44:30|40550.7|40530.7|40550.7|40530.7|40553.2|40533.2|40549.7|40529.7|1
1735649080000|2024-12-31 12:44:40|40548.2|40528.2|40545.7|40525.7|40548.2|40528.2|40545.7|40525.7|4
1735649090000|2024-12-31 12:44:50|40547.2|40527.2|40540.7|40520.7|40548.2|40528.2|40540.7|40520.7|19
1735649100000|2024-12-31 12:45:00|40530.7|40510.7|40508.2|40488.2|40530.7|40510.7|40504.1|40484.1|49
1735649110000|2024-12-31 12:45:10|40509.7|40489.7|40514.7|40494.7|40514.7|40494.7|40509.7|40489.7|2
1735649120000|2024-12-31 12:45:20|40520.7|40500.7|40520.7|40500.7|40520.7|40500.7|40520.7|40500.7|7
1735649130000|2024-12-31 12:45:30|40522.2|40502.2|40520.7|40500.7|40523.2|40503.2|40518.2|40498.2|5
1735649140000|2024-12-31 12:45:40|40523.7|40503.7|40526.2|40506.2|40526.2|40506.2|40523.7|40503.7|11
1735649150000|2024-12-31 12:45:50|40528.2|40508.2|40533.2|40513.2|40533.2|40513.2|40528.2|40508.2|7
1735649160000|2024-12-31 12:46:00|40537.2|40517.2|40539.7|40519.7|40539.7|40519.7|40537.2|40517.2|4
1735649170000|2024-12-31 12:46:10|40538.2|40518.2|40542.2|40522.2|40542.2|40522.2|40538.2|40518.2|3
1735649180000|2024-12-31 12:46:20|40539.7|40519.7|40543.2|40523.2|40543.2|40523.2|40539.7|40519.7|3
1735649190000|2024-12-31 12:46:30|40540.7|40520.7|40540.7|40520.7|40540.7|40520.7|40539.1|40519.1|4
1735649200000|2024-12-31 12:46:40|40538.2|40518.2|40535.7|40515.7|40540.7|40520.7|40535.7|40515.7|9
1735649210000|2024-12-31 12:46:50|40533.2|40513.2|40525.7|40505.7|40533.2|40513.2|40525.7|40505.7|18
1735649220000|2024-12-31 12:47:00|40524.1|40504.1|40522.2|40502.2|40524.1|40504.1|40522.2|40502.2|1
1735649230000|2024-12-31 12:47:10|40523.2|40503.2|40520.7|40500.7|40523.2|40503.2|40520.7|40500.7|1
1735649240000|2024-12-31 12:47:20|40525.7|40505.7|40523.2|40503.2|40525.7|40505.7|40523.2|40503.2|4
1735649250000|2024-12-31 12:47:30|40524.7|40504.7|40530.7|40510.7|40530.7|40510.7|40524.7|40504.7|12
1735649260000|2024-12-31 12:47:40|40533.2|40513.2|40530.7|40510.7|40533.2|40513.2|40530.7|40510.7|1
1735649270000|2024-12-31 12:47:50|40535.7|40515.7|40533.2|40513.2|40535.7|40515.7|40533.2|40513.2|2
1735649280000|2024-12-31 12:48:00|||||||||3
1735649290000|2024-12-31 12:48:10|||||||||3
1735649310000|2024-12-31 12:48:30|40531.6|40511.6|40531.6|40511.6|40533.2|40513.2|40531.6|40511.6|6
1735649320000|2024-12-31 12:48:40|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|6
1735649330000|2024-12-31 12:48:50|40535.7|40515.7|40530.7|40510.7|40535.7|40515.7|40530.7|40510.7|22
1735649340000|2024-12-31 12:49:00|40529.1|40509.1|40529.1|40509.1|40529.1|40509.1|40529.1|40509.1|0
1735649350000|2024-12-31 12:49:10|40530.7|40510.7|40530.7|40510.7|40530.7|40510.7|40530.7|40510.7|4
1735649360000|2024-12-31 12:49:20|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|40533.2|40513.2|1
1735649370000|2024-12-31 12:49:30|40534.1|40514.1|40535.7|40515.7|40535.7|40515.7|40533.2|40513.2|0
1735649380000|2024-12-31 12:49:40|40538.2|40518.2|40535.7|40515.7|40539.7|40519.7|40535.7|40515.7|2
1735649390000|2024-12-31 12:49:50|40537.2|40517.2|40538.2|40518.2|40538.2|40518.2|40535.7|40515.7|2
1735649400000|2024-12-31 12:50:00|40535.7|40515.7|40530.7|40510.7|40535.7|40515.7|40530.7|40510.7|5
1735649410000|2024-12-31 12:50:10|40529.1|40509.1|40525.7|40505.7|40530.7|40510.7|40525.7|40505.7|5
1735649420000|2024-12-31 12:50:20|40524.1|40504.1|40513.2|40493.2|40524.1|40504.1|40513.2|40493.2|3
1735649430000|2024-12-31 12:50:30|40511.6|40491.6|40510.7|40490.7|40511.6|40491.6|40508.2|40488.2|9
1735649440000|2024-12-31 12:50:40|40509.7|40489.7|40505.7|40485.7|40509.7|40489.7|40505.7|40485.7|8
1735649450000|2024-12-31 12:50:50|40504.1|40484.1|40503.2|40483.2|40504.1|40484.1|40503.2|40483.2|1
1735649460000|2024-12-31 12:51:00|40505.7|40485.7|40505.7|40485.7|40508.2|40488.2|40505.7|40485.7|7
1735649470000|2024-12-31 12:51:10|40508.2|40488.2|40508.2|40488.2|40508.2|40488.2|40508.2|40488.2|0
1735649480000|2024-12-31 12:51:20|40507.2|40487.2|40503.2|40483.2|40507.2|40487.2|40503.2|40483.2|0
1735649490000|2024-12-31 12:51:30|40508.2|40488.2|40505.7|40485.7|40508.2|40488.2|40505.7|40485.7|5
1735649500000|2024-12-31 12:51:40|40503.2|40483.2|40504.7|40484.7|40504.7|40484.7|40503.2|40483.2|0
1735649510000|2024-12-31 12:51:50|40505.7|40485.7|40505.7|40485.7|40508.2|40488.2|40503.2|40483.2|0
1735649520000|2024-12-31 12:52:00|40503.2|40483.2|40508.2|40488.2|40508.2|40488.2|40503.2|40483.2|8
1735649530000|2024-12-31 12:52:10|||||||||3
1735649540000|2024-12-31 12:52:20|40509.7|40489.7|40510.7|40490.7|40510.7|40490.7|40509.7|40489.7|2
1735649560000|2024-12-31 12:52:40|40508.2|40488.2|40508.2|40488.2|40508.2|40488.2|40508.2|40488.2|0
1735649570000|2024-12-31 12:52:50|||||||||5
1735649580000|2024-12-31 12:53:00|40505.7|40485.7|40508.2|40488.2|40508.2|40488.2|40505.7|40485.7|1
1735649590000|2024-12-31 12:53:10|||||||||1
1735649600000|2024-12-31 12:53:20|40505.7|40485.7|40503.2|40483.2|40505.7|40485.7|40503.2|40483.2|2
1735649620000|2024-12-31 12:53:40|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|5
1735649630000|2024-12-31 12:53:50|40508.2|40488.2|40510.7|40490.7|40510.7|40490.7|40508.2|40488.2|1
1735649640000|2024-12-31 12:54:00|40509.7|40489.7|40515.7|40495.7|40515.7|40495.7|40509.7|40489.7|4
1735649650000|2024-12-31 12:54:10|40517.2|40497.2|40523.2|40503.2|40523.2|40503.2|40517.2|40497.2|1
1735649660000|2024-12-31 12:54:20|40524.1|40504.1|40525.7|40505.7|40525.7|40505.7|40524.1|40504.1|3
1735649670000|2024-12-31 12:54:30|40526.6|40506.6|40529.7|40509.7|40529.7|40509.7|40526.6|40506.6|6
1735649680000|2024-12-31 12:54:40|40532.2|40512.2|40533.2|40513.2|40533.2|40513.2|40529.7|40509.7|3
1735649690000|2024-12-31 12:54:50|40530.7|40510.7|40533.2|40513.2|40533.2|40513.2|40530.7|40510.7|2
1735649710000|2024-12-31 12:55:10|40531.3|40511.3|40528.2|40508.2|40533.2|40513.2|40528.2|40508.2|9
1735649720000|2024-12-31 12:55:20|40525.7|40505.7|40528.2|40508.2|40528.2|40508.2|40525.7|40505.7|9
1735649730000|2024-12-31 12:55:30|40525.7|40505.7|40523.2|40503.2|40525.7|40505.7|40520.7|40500.7|1
1735649740000|2024-12-31 12:55:40|40520.7|40500.7|40523.2|40503.2|40523.2|40503.2|40520.7|40500.7|7
1735649750000|2024-12-31 12:55:50|40520.7|40500.7|40520.7|40500.7|40520.7|40500.7|40520.7|40500.7|7
1735649760000|2024-12-31 12:56:00|40519.1|40499.1|40508.2|40488.2|40519.1|40499.1|40508.2|40488.2|10
1735649770000|2024-12-31 12:56:10|40507.2|40487.2|40505.7|40485.7|40508.2|40488.2|40503.2|40483.2|22
1735649780000|2024-12-31 12:56:20|40508.2|40488.2|40504.7|40484.7|40508.2|40488.2|40503.2|40483.2|4
1735649790000|2024-12-31 12:56:30|40505.7|40485.7|40505.7|40485.7|40506.3|40486.3|40503.2|40483.2|5
1735649810000|2024-12-31 12:56:50|40507.2|40487.2|40505.7|40485.7|40508.2|40488.2|40505.7|40485.7|3
1735649820000|2024-12-31 12:57:00|40508.2|40488.2|40508.2|40488.2|40508.2|40488.2|40505.7|40485.7|4
1735649830000|2024-12-31 12:57:10|40510.7|40490.7|40513.2|40493.2|40513.2|40493.2|40510.7|40490.7|5
1735649860000|2024-12-31 12:57:40|40510.7|40490.7|40513.2|40493.2|40513.2|40493.2|40508.2|40488.2|14
1735649870000|2024-12-31 12:57:50|40514.7|40494.7|40514.2|40494.2|40515.7|40495.7|40514.2|40494.2|3
1735649880000|2024-12-31 12:58:00|40513.2|40493.2|40518.2|40498.2|40518.2|40498.2|40513.2|40493.2|1
1735649890000|2024-12-31 12:58:10|40514.7|40494.7|40513.2|40493.2|40514.7|40494.7|40512.2|40492.2|28
1735649900000|2024-12-31 12:58:20|40511.7|40491.7|40508.2|40488.2|40511.7|40491.7|40508.2|40488.2|2
1735649920000|2024-12-31 12:58:40|40506.7|40486.7|40508.2|40488.2|40508.2|40488.2|40504.2|40484.2|8
1735649930000|2024-12-31 12:58:50|40509.7|40489.7|40508.2|40488.2|40510.7|40490.7|40508.2|40488.2|5
1735649940000|2024-12-31 12:59:00|40510.7|40490.7|40515.7|40495.7|40515.7|40495.7|40508.2|40488.2|10
1735649950000|2024-12-31 12:59:10|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|40517.2|40497.2|2
1735649960000|2024-12-31 12:59:20|40518.2|40498.2|40518.2|40498.2|40518.2|40498.2|40515.7|40495.7|31
1735649970000|2024-12-31 12:59:30|40517.2|40497.2|40515.7|40495.7|40517.2|40497.2|40515.7|40495.7|10
1735649980000|2024-12-31 12:59:40|40517.2|40497.2|40513.2|40493.2|40517.2|40497.2|40513.2|40493.2|5
1735649990000|2024-12-31 12:59:50|40511.7|40491.7|40510.7|40490.7|40513.2|40493.2|40510.7|40490.7|12
1735650000000|2024-12-31 13:00:00|40512.2|40492.2|40518.2|40498.2|40525.7|40505.7|40512.2|40492.2|18
1735650010000|2024-12-31 13:00:10|40516.7|40496.7|40518.2|40498.2|40518.2|40498.2|40515.7|40495.7|3
1735650020000|2024-12-31 13:00:20|40516.7|40496.7|40528.2|40508.2|40530.7|40510.7|40515.7|40495.7|25
1735650030000|2024-12-31 13:00:30|40526.7|40506.7|40510.7|40490.7|40526.7|40506.7|40510.7|40490.7|13
1735650040000|2024-12-31 13:00:40|40505.7|40485.7|40513.2|40493.2|40513.2|40493.2|40505.7|40485.7|20
1735650050000|2024-12-31 13:00:50|40516.3|40496.3|40503.2|40483.2|40518.2|40498.2|40503.2|40483.2|16
1735650060000|2024-12-31 13:01:00|40497.6|40477.6|40475.7|40455.7|40499.2|40479.2|40474.2|40454.2|39
1735650070000|2024-12-31 13:01:10|40474.2|40454.2|40473.2|40453.2|40479.2|40459.2|40473.2|40453.2|25
1735650080000|2024-12-31 13:01:20|40470.7|40450.7|40473.2|40453.2|40473.2|40453.2|40470.7|40450.7|9
1735650090000|2024-12-31 13:01:30|40468.2|40448.2|40455.7|40435.7|40468.2|40448.2|40455.7|40435.7|21
1735650100000|2024-12-31 13:01:40|40458.2|40438.2|40458.2|40438.2|40459.7|40439.7|40454.7|40434.7|12
1735650110000|2024-12-31 13:01:50|40459.7|40439.7|40459.7|40439.7|40459.7|40439.7|40443.2|40423.2|44
1735650120000|2024-12-31 13:02:00|40461.3|40441.3|40467.8|40447.8|40470.3|40450.3|40457.2|40437.2|21
1735650130000|2024-12-31 13:02:10|40469.4|40449.4|40478.2|40458.2|40479.2|40459.2|40466.3|40446.3|9
1735650140000|2024-12-31 13:02:20|40479.2|40459.2|40483.2|40463.2|40485.7|40465.7|40479.2|40459.2|28
1735650150000|2024-12-31 13:02:30|40481.3|40461.3|40479.7|40459.7|40481.3|40461.3|40479.7|40459.7|17
1735650160000|2024-12-31 13:02:40|40483.2|40463.2|40480.7|40460.7|40483.2|40463.2|40480.7|40460.7|5
1735650170000|2024-12-31 13:02:50|40482.2|40462.2|40478.2|40458.2|40483.2|40463.2|40478.2|40458.2|2
1735650180000|2024-12-31 13:03:00|40475.7|40455.7|40473.2|40453.2|40475.7|40455.7|40473.2|40453.2|7
1735650190000|2024-12-31 13:03:10|40475.7|40455.7|40478.8|40458.8|40479.7|40459.7|40475.7|40455.7|16
1735650200000|2024-12-31 13:03:20|40479.7|40459.7|40488.8|40468.8|40488.8|40468.8|40478.8|40458.8|5
1735650210000|2024-12-31 13:03:30|40491.3|40471.3|40493.8|40473.8|40493.8|40473.8|40491.3|40471.3|13
1735650220000|2024-12-31 13:03:40|40496.3|40476.3|40500.3|40480.3|40501.9|40481.9|40496.3|40476.3|12
1735650230000|2024-12-31 13:03:50|40501.3|40481.3|40496.3|40476.3|40501.3|40481.3|40496.3|40476.3|12
1735650240000|2024-12-31 13:04:00|40491.3|40471.3|40501.3|40481.3|40503.8|40483.8|40489.7|40469.7|28
1735650250000|2024-12-31 13:04:10|40494.7|40474.7|40491.3|40471.3|40494.7|40474.7|40491.3|40471.3|8
1735650260000|2024-12-31 13:04:20|40487.8|40467.8|40483.8|40463.8|40491.3|40471.3|40483.8|40463.8|7
1735650270000|2024-12-31 13:04:30|40481.3|40461.3|40482.8|40462.8|40482.8|40462.8|40480.3|40460.3|96
1735650280000|2024-12-31 13:04:40|40480.3|40460.3|40484.4|40464.4|40484.4|40464.4|40480.3|40460.3|15
1735650290000|2024-12-31 13:04:50|40481.9|40461.9|40484.4|40464.4|40486.9|40466.9|40481.9|40461.9|7
1735650300000|2024-12-31 13:05:00|40486.9|40466.9|40489.4|40469.4|40489.4|40469.4|40484.4|40464.4|8
1735650310000|2024-12-31 13:05:10|40496.9|40476.9|40498.4|40478.4|40499.4|40479.4|40494.4|40474.4|17
1735650320000|2024-12-31 13:05:20|40499.4|40479.4|40502.8|40482.8|40506.9|40486.9|40499.4|40479.4|24
1735650330000|2024-12-31 13:05:30|40506.9|40486.9|40509.4|40489.4|40509.4|40489.4|40505.3|40485.3|102
1735650340000|2024-12-31 13:05:40|40519.4|40499.4|40521.9|40501.9|40524.4|40504.4|40518.4|40498.4|29
1735650350000|2024-12-31 13:05:50|40519.4|40499.4|40519.4|40499.4|40522.5|40502.5|40519.4|40499.4|15
1735650360000|2024-12-31 13:06:00|40520.9|40500.9|40522.5|40502.5|40523.4|40503.4|40512.5|40492.5|51
1735650370000|2024-12-31 13:06:10|40520|40500|40522.5|40502.5|40522.5|40502.5|40520|40500|22
1735650380000|2024-12-31 13:06:20|40520|40500|40512.5|40492.5|40521.5|40501.5|40512.5|40492.5|18
1735650390000|2024-12-31 13:06:30|40510|40490|40487.5|40467.5|40510|40490|40485|40465|25
1735650400000|2024-12-31 13:06:40|40490|40470|40485.9|40465.9|40490|40470|40485|40465|32
1735650410000|2024-12-31 13:06:50|40485|40465|40500|40480|40500|40480|40485|40465|10
1735650420000|2024-12-31 13:07:00|40504|40484|40515|40495|40515|40495|40504|40484|4
1735650430000|2024-12-31 13:07:10|40512.5|40492.5|40515|40495|40515|40495|40512.5|40492.5|3
1735650440000|2024-12-31 13:07:20|40514|40494|40512.5|40492.5|40516.5|40496.5|40512.5|40492.5|1
1735650450000|2024-12-31 13:07:30|40515|40495|40520|40500|40520|40500|40515|40495|3
1735650460000|2024-12-31 13:07:40|40522.5|40502.5|40517.5|40497.5|40522.5|40502.5|40517.5|40497.5|1
1735650470000|2024-12-31 13:07:50|40510|40490|40502.5|40482.5|40510|40490|40502.5|40482.5|6
1735650480000|2024-12-31 13:08:00|40497.5|40477.5|40500|40480|40505|40485|40497.5|40477.5|36
1735650490000|2024-12-31 13:08:10|40497.5|40477.5|40501.5|40481.5|40501.5|40481.5|40497.5|40477.5|6
1735650510000|2024-12-31 13:08:30|40500|40480|40497.5|40477.5|40500|40480|40497.5|40477.5|3
1735650520000|2024-12-31 13:08:40|40499|40479|40505|40485|40505|40485|40499|40479|5
1735650530000|2024-12-31 13:08:50|40507.5|40487.5|40507.5|40487.5|40507.5|40487.5|40507.5|40487.5|2
1735650540000|2024-12-31 13:09:00|40510|40490|40520|40500|40520|40500|40510|40490|9
1735650550000|2024-12-31 13:09:10|40522.5|40502.5|40522.5|40502.5|40522.5|40502.5|40522.5|40502.5|0
1735650560000|2024-12-31 13:09:20|||||||||5
1735650570000|2024-12-31 13:09:30|40525|40505|40525|40505|40525|40505|40525|40505|12
1735650580000|2024-12-31 13:09:40|40523.4|40503.4|40522.5|40502.5|40523.4|40503.4|40522.5|40502.5|1
1735650590000|2024-12-31 13:09:50|40520.9|40500.9|40522.5|40502.5|40522.5|40502.5|40520.9|40500.9|2
1735650600000|2024-12-31 13:10:00|40515|40495|40514|40494|40515|40495|40510|40490|13
1735650610000|2024-12-31 13:10:10|40517.1|40497.1|40521.9|40501.9|40525.9|40505.9|40517.1|40497.1|62
1735650620000|2024-12-31 13:10:20|40523.4|40503.4|40524.4|40504.4|40524.4|40504.4|40521.9|40501.9|6
1735650630000|2024-12-31 13:10:30|||||||||1
1735650650000|2024-12-31 13:10:50|40525.3|40505.3|40524.4|40504.4|40529.4|40509.4|40524.4|40504.4|8
1735650660000|2024-12-31 13:11:00|40522.8|40502.8|40524.4|40504.4|40524.4|40504.4|40522.8|40502.8|17
1735650670000|2024-12-31 13:11:10|40525.3|40505.3|40525.3|40505.3|40525.3|40505.3|40525.3|40505.3|5
1735650680000|2024-12-31 13:11:20|40526.9|40506.9|40519.4|40499.4|40526.9|40506.9|40519.4|40499.4|21
1735650690000|2024-12-31 13:11:30|40514.4|40494.4|40504.4|40484.4|40514.4|40494.4|40504.4|40484.4|4
1735650700000|2024-12-31 13:11:40|40499.4|40479.4|40499.4|40479.4|40499.4|40479.4|40499.4|40479.4|12
1735650710000|2024-12-31 13:11:50|40498.4|40478.4|40496.9|40476.9|40498.4|40478.4|40496.9|40476.9|0
1735650720000|2024-12-31 13:12:00|40494.4|40474.4|40490.3|40470.3|40494.4|40474.4|40486.3|40466.3|16
1735650730000|2024-12-31 13:12:10|40485.3|40465.3|40474.4|40454.4|40485.3|40465.3|40474.4|40454.4|18
1735650740000|2024-12-31 13:12:20|40469.4|40449.4|40464.4|40444.4|40469.4|40449.4|40464.4|40444.4|20
1735650750000|2024-12-31 13:12:30|40461.9|40441.9|40461.9|40441.9|40461.9|40441.9|40461.9|40441.9|1
1735650760000|2024-12-31 13:12:40|40460.4|40440.4|40459.4|40439.4|40460.4|40440.4|40459.4|40439.4|4
1735650770000|2024-12-31 13:12:50|40456.9|40436.9|40454.4|40434.4|40456.9|40436.9|40454.4|40434.4|11
1735650780000|2024-12-31 13:13:00|40449.4|40429.4|40451.9|40431.9|40451.9|40431.9|40449.4|40429.4|12
1735650790000|2024-12-31 13:13:10|40454.4|40434.4|40459.4|40439.4|40459.4|40439.4|40451.9|40431.9|15
1735650800000|2024-12-31 13:13:20|40454.4|40434.4|40454.4|40434.4|40454.4|40434.4|40454.4|40434.4|7
1735650810000|2024-12-31 13:13:30|40452.9|40432.9|40449.4|40429.4|40452.9|40432.9|40449.4|40429.4|6
1735650820000|2024-12-31 13:13:40|40450.9|40430.9|40449.4|40429.4|40453.4|40433.4|40449.4|40429.4|8
1735650830000|2024-12-31 13:13:50|||||||||4
1735650840000|2024-12-31 13:14:00|||||||||2
1735650850000|2024-12-31 13:14:10|40454.4|40434.4|40454.4|40434.4|40454.4|40434.4|40454.4|40434.4|8
1735650870000|2024-12-31 13:14:30|40449.4|40429.4|40444.4|40424.4|40449.4|40429.4|40444.4|40424.4|9
1735650880000|2024-12-31 13:14:40|40445.9|40425.9|40442.9|40422.9|40445.9|40425.9|40442.9|40422.9|14
1735650890000|2024-12-31 13:14:50|40444.4|40424.4|40440.4|40420.4|40444.4|40424.4|40440.4|40420.4|40
1735650900000|2024-12-31 13:15:00|40443.4|40423.4|40441.9|40421.9|40444.4|40424.4|40440.4|40420.4|16
1735650910000|2024-12-31 13:15:10|||||||||4
1735650920000|2024-12-31 13:15:20|40444.4|40424.4|40444.4|40424.4|40444.4|40424.4|40444.4|40424.4|2
1735650930000|2024-12-31 13:15:30|40441.3|40421.3|40439.4|40419.4|40441.3|40421.3|40439.4|40419.4|12
1735650940000|2024-12-31 13:15:40|40436.9|40416.9|40435.4|40415.4|40436.9|40416.9|40435.4|40415.4|10
1735650950000|2024-12-31 13:15:50|40436.3|40416.3|40436.3|40416.3|40436.3|40416.3|40435.4|40415.4|4
1735650960000|2024-12-31 13:16:00|40433.8|40413.8|40431.3|40411.3|40433.8|40413.8|40429.8|40409.8|17
1735650970000|2024-12-31 13:16:10|||||||||9
1735650980000|2024-12-31 13:16:20|40436.3|40416.3|40435.4|40415.4|40436.3|40416.3|40431.3|40411.3|12
1735650990000|2024-12-31 13:16:30|40431.3|40411.3|40431.3|40411.3|40431.3|40411.3|40429.8|40409.8|8
1735651000000|2024-12-31 13:16:40|40428.8|40408.8|40426.3|40406.3|40431.3|40411.3|40426.3|40406.3|7
1735651010000|2024-12-31 13:16:50|40423.8|40403.8|40416.3|40396.3|40423.8|40403.8|40416.3|40396.3|13
1735651020000|2024-12-31 13:17:00|40421.3|40401.3|40423.8|40403.8|40423.8|40403.8|40421.3|40401.3|17
1735651030000|2024-12-31 13:17:10|40422.3|40402.3|40421.3|40401.3|40422.3|40402.3|40421.3|40401.3|4
1735651040000|2024-12-31 13:17:20|40422.9|40402.9|40423.8|40403.8|40423.8|40403.8|40422.9|40402.9|10
1735651050000|2024-12-31 13:17:30|40422.9|40402.9|40419.8|40399.8|40422.9|40402.9|40419.8|40399.8|4
1735651060000|2024-12-31 13:17:40|40423.8|40403.8|40424.8|40404.8|40424.8|40404.8|40423.8|40403.8|5
1735651070000|2024-12-31 13:17:50|40422.9|40402.9|40423.8|40403.8|40423.8|40403.8|40420.4|40400.4|13
1735651080000|2024-12-31 13:18:00|40421.3|40401.3|40425.4|40405.4|40425.4|40405.4|40421.3|40401.3|5
1735651090000|2024-12-31 13:18:10|40421.3|40401.3|40418.8|40398.8|40421.3|40401.3|40418.8|40398.8|13
1735651100000|2024-12-31 13:18:20|||||||||2
1735651110000|2024-12-31 13:18:30|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|11
1735651120000|2024-12-31 13:18:40|40417.3|40397.3|40416.3|40396.3|40418.8|40398.8|40416.3|40396.3|7
1735651130000|2024-12-31 13:18:50|40411.3|40391.3|40421.3|40401.3|40421.3|40401.3|40407.3|40387.3|18
1735651140000|2024-12-31 13:19:00|40423.8|40403.8|40421.3|40401.3|40425.4|40405.4|40421.3|40401.3|11
1735651150000|2024-12-31 13:19:10|40418.8|40398.8|40418.8|40398.8|40418.8|40398.8|40418.8|40398.8|8
1735651160000|2024-12-31 13:19:20|40421.3|40401.3|40423.8|40403.8|40423.8|40403.8|40421.3|40401.3|10
1735651170000|2024-12-31 13:19:30|40422.3|40402.3|40418.8|40398.8|40422.3|40402.3|40418.8|40398.8|6
1735651180000|2024-12-31 13:19:40|40420.4|40400.4|40418.8|40398.8|40421.3|40401.3|40418.8|40398.8|0
1735651190000|2024-12-31 13:19:50|40420.4|40400.4|40423.8|40403.8|40423.8|40403.8|40420.4|40400.4|6
1735651200000|2024-12-31 13:20:00|40425.4|40405.4|40428.8|40408.8|40436.3|40416.3|40425.4|40405.4|13
1735651210000|2024-12-31 13:20:10|40429.8|40409.8|40429.8|40409.8|40429.8|40409.8|40429.8|40409.8|3
1735651220000|2024-12-31 13:20:20|40431.3|40411.3|40441.3|40421.3|40441.3|40421.3|40431.3|40411.3|7
1735651230000|2024-12-31 13:20:30|40438.8|40418.8|40441.3|40421.3|40441.3|40421.3|40438.8|40418.8|2
1735651240000|2024-12-31 13:20:40|||||||||1
1735651250000|2024-12-31 13:20:50|40438.8|40418.8|40439.8|40419.8|40441.3|40421.3|40436.3|40416.3|1
1735651260000|2024-12-31 13:21:00|40441.3|40421.3|40441.3|40421.3|40441.3|40421.3|40436.3|40416.3|5
1735651270000|2024-12-31 13:21:10|||||||||8
1735651280000|2024-12-31 13:21:20|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|40441.3|40421.3|11
1735651290000|2024-12-31 13:21:30|40443.8|40423.8|40441.3|40421.3|40445.4|40425.4|40438.8|40418.8|22
1735651300000|2024-12-31 13:21:40|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|8
1735651310000|2024-12-31 13:21:50|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|0
1735651320000|2024-12-31 13:22:00|40448.8|40428.8|40448.8|40428.8|40448.8|40428.8|40448.8|40428.8|10
1735651330000|2024-12-31 13:22:10|40450.4|40430.4|40453.8|40433.8|40453.8|40433.8|40450.4|40430.4|7
1735651340000|2024-12-31 13:22:20|40452.3|40432.3|40441.3|40421.3|40452.3|40432.3|40441.3|40421.3|11
1735651350000|2024-12-31 13:22:30|40436.3|40416.3|40428.8|40408.8|40436.3|40416.3|40428.8|40408.8|20
1735651360000|2024-12-31 13:22:40|40426.3|40406.3|40423.8|40403.8|40426.3|40406.3|40423.8|40403.8|2
1735651370000|2024-12-31 13:22:50|40421.3|40401.3|40426.3|40406.3|40426.3|40406.3|40421.3|40401.3|9
1735651380000|2024-12-31 13:23:00|40424.8|40404.8|40426.3|40406.3|40426.3|40406.3|40422.3|40402.3|15
1735651390000|2024-12-31 13:23:10|||||||||3
1735651400000|2024-12-31 13:23:20|40430.4|40410.4|40431.3|40411.3|40431.3|40411.3|40430.4|40410.4|11
1735651410000|2024-12-31 13:23:30|||||||||5
1735651420000|2024-12-31 13:23:40|40433.8|40413.8|40433.8|40413.8|40433.8|40413.8|40432.3|40412.3|13
1735651430000|2024-12-31 13:23:50|40435.4|40415.4|40440.4|40420.4|40440.4|40420.4|40435.4|40415.4|8
1735651440000|2024-12-31 13:24:00|40441.3|40421.3|40444.8|40424.8|40446.3|40426.3|40441.3|40421.3|13
1735651450000|2024-12-31 13:24:10|40443.8|40423.8|40428.8|40408.8|40443.8|40423.8|40428.8|40408.8|4
1735651460000|2024-12-31 13:24:20|40426.3|40406.3|40428.8|40408.8|40428.8|40408.8|40426.3|40406.3|0
1735651470000|2024-12-31 13:24:30|40427.3|40407.3|40423.8|40403.8|40428.8|40408.8|40423.8|40403.8|0
1735651480000|2024-12-31 13:24:40|40424.8|40404.8|40426.3|40406.3|40426.3|40406.3|40423.8|40403.8|5
1735651500000|2024-12-31 13:25:00|40427.9|40407.9|40428.8|40408.8|40428.8|40408.8|40426.3|40406.3|6
1735651510000|2024-12-31 13:25:10|40427.3|40407.3|40426.3|40406.3|40431.3|40411.3|40426.3|40406.3|6
1735651520000|2024-12-31 13:25:20|40425.4|40405.4|40426.3|40406.3|40426.3|40406.3|40424.8|40404.8|7
1735651530000|2024-12-31 13:25:30|40423.8|40403.8|40421.3|40401.3|40423.8|40403.8|40421.3|40401.3|2
1735651540000|2024-12-31 13:25:40|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|4
1735651550000|2024-12-31 13:25:50|40416.3|40396.3|40417.9|40397.9|40417.9|40397.9|40416.3|40396.3|13
1735651560000|2024-12-31 13:26:00|40416.3|40396.3|40425.4|40405.4|40425.4|40405.4|40416.3|40396.3|15
1735651570000|2024-12-31 13:26:10|40431.3|40411.3|40437.3|40417.3|40438.8|40418.8|40431.3|40411.3|4
1735651580000|2024-12-31 13:26:20|40438.8|40418.8|40451.3|40431.3|40451.3|40431.3|40438.8|40418.8|8
1735651590000|2024-12-31 13:26:30|40447.9|40427.9|40451.3|40431.3|40455.4|40435.4|40446.3|40426.3|35
1735651600000|2024-12-31 13:26:40|40453.8|40433.8|40436.3|40416.3|40453.8|40433.8|40436.3|40416.3|10
1735651610000|2024-12-31 13:26:50|40433.8|40413.8|40426.3|40406.3|40433.8|40413.8|40426.3|40406.3|34
1735651620000|2024-12-31 13:27:00|40424.8|40404.8|40423.8|40403.8|40424.8|40404.8|40420.4|40400.4|14
1735651630000|2024-12-31 13:27:10|40428.8|40408.8|40421.3|40401.3|40428.8|40408.8|40418.8|40398.8|31
1735651640000|2024-12-31 13:27:20|40418.8|40398.8|40428.8|40408.8|40428.8|40408.8|40417.3|40397.3|15
1735651650000|2024-12-31 13:27:30|40431.3|40411.3|40438.8|40418.8|40438.8|40418.8|40431.3|40411.3|38
1735651660000|2024-12-31 13:27:40|40441.3|40421.3|40446.3|40426.3|40446.3|40426.3|40441.3|40421.3|9
1735651670000|2024-12-31 13:27:50|40448.8|40428.8|40448.8|40428.8|40448.8|40428.8|40446.3|40426.3|4
1735651680000|2024-12-31 13:28:00|40451.3|40431.3|40453.8|40433.8|40456.3|40436.3|40451.3|40431.3|17
1735651690000|2024-12-31 13:28:10|40455.4|40435.4|40456.3|40436.3|40456.3|40436.3|40452.9|40432.9|20
1735651700000|2024-12-31 13:28:20|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|40456.4|40436.4|1
1735651710000|2024-12-31 13:28:30|40458.9|40438.9|40458.9|40438.9|40461.4|40441.4|40458.9|40438.9|2
1735651720000|2024-12-31 13:28:40|40461.4|40441.4|40463.9|40443.9|40463.9|40443.9|40461.4|40441.4|6
1735651730000|2024-12-31 13:28:50|40467.9|40447.9|40470.4|40450.4|40470.4|40450.4|40467.9|40447.9|1
1735651740000|2024-12-31 13:29:00|40468.9|40448.9|40469.8|40449.8|40470.4|40450.4|40466.4|40446.4|6
1735651750000|2024-12-31 13:29:10|40468.9|40448.9|40466.4|40446.4|40471.4|40451.4|40466.4|40446.4|1
1735651760000|2024-12-31 13:29:20|40468.9|40448.9|40468.9|40448.9|40468.9|40448.9|40466.4|40446.4|6
1735651770000|2024-12-31 13:29:30|40466.4|40446.4|40453.9|40433.9|40466.4|40446.4|40453.9|40433.9|16
1735651780000|2024-12-31 13:29:40|40451.4|40431.4|40447.9|40427.9|40451.4|40431.4|40446.4|40426.4|9
1735651790000|2024-12-31 13:29:50|40448.9|40428.9|40441.4|40421.4|40448.9|40428.9|40441.4|40421.4|2
1735651800000|2024-12-31 13:30:00|40436.4|40416.4|40421.4|40401.4|40436.4|40416.4|40421.4|40401.4|11
1735651810000|2024-12-31 13:30:10|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|3
1735651820000|2024-12-31 13:30:20|40411.4|40391.4|40406.4|40386.4|40411.4|40391.4|40402.9|40382.9|16
1735651830000|2024-12-31 13:30:30|40410.4|40390.4|40410.4|40390.4|40410.4|40390.4|40401.4|40381.4|36
1735651840000|2024-12-31 13:30:40|40414.4|40394.4|40408.3|40388.3|40414.4|40394.4|40408.3|40388.3|116
1735651850000|2024-12-31 13:30:50|40400.8|40380.8|40412.9|40392.9|40412.9|40392.9|40399.2|40379.2|43
1735651860000|2024-12-31 13:31:00|40416.4|40396.4|40421.4|40401.4|40422.9|40402.9|40416.4|40396.4|7
1735651870000|2024-12-31 13:31:10|40418.9|40398.9|40421.4|40401.4|40421.4|40401.4|40418.9|40398.9|1
1735651880000|2024-12-31 13:31:20|40418.9|40398.9|40417.3|40397.3|40418.9|40398.9|40417.3|40397.3|1
1735651890000|2024-12-31 13:31:30|40421.4|40401.4|40414.8|40394.8|40421.4|40401.4|40414.8|40394.8|12
1735651900000|2024-12-31 13:31:40|40417.3|40397.3|40414.8|40394.8|40417.3|40397.3|40414.8|40394.8|0
1735651910000|2024-12-31 13:31:50|40417.3|40397.3|40422.9|40402.9|40422.9|40402.9|40417.3|40397.3|11
1735651920000|2024-12-31 13:32:00|40421.4|40401.4|40420.4|40400.4|40421.4|40401.4|40416.4|40396.4|12
1735651930000|2024-12-31 13:32:10|40417.9|40397.9|40416.4|40396.4|40417.9|40397.9|40416.4|40396.4|4
1735651940000|2024-12-31 13:32:20|40413.3|40393.3|40409.8|40389.8|40413.3|40393.3|40409.8|40389.8|6
1735651950000|2024-12-31 13:32:30|40411.4|40391.4|40411.4|40391.4|40411.4|40391.4|40408.9|40388.9|1
1735651960000|2024-12-31 13:32:40|40408.9|40388.9|40408.9|40388.9|40411.4|40391.4|40408.9|40388.9|1
1735651970000|2024-12-31 13:32:50|||||||||2
1735651980000|2024-12-31 13:33:00|40410.4|40390.4|40415.4|40395.4|40415.4|40395.4|40410.4|40390.4|6
1735651990000|2024-12-31 13:33:10|40416.9|40396.9|40419.4|40399.4|40419.4|40399.4|40415.4|40395.4|6
1735652000000|2024-12-31 13:33:20|40421.4|40401.4|40423.9|40403.9|40423.9|40403.9|40421.4|40401.4|0
1735652010000|2024-12-31 13:33:30|40422.3|40402.3|40426.4|40406.4|40426.4|40406.4|40421.4|40401.4|11
1735652020000|2024-12-31 13:33:40|40427.9|40407.9|40427.9|40407.9|40427.9|40407.9|40426.4|40406.4|4
1735652030000|2024-12-31 13:33:50|40426.4|40406.4|40426.4|40406.4|40427.9|40407.9|40423.9|40403.9|1
1735652040000|2024-12-31 13:34:00|40424.8|40404.8|40408.9|40388.9|40424.8|40404.8|40406.4|40386.4|4
1735652050000|2024-12-31 13:34:10|40403.9|40383.9|40406.4|40386.4|40406.4|40386.4|40402.3|40382.3|19
1735652060000|2024-12-31 13:34:20|40407.3|40387.3|40408.9|40388.9|40408.9|40388.9|40407.3|40387.3|2
1735652070000|2024-12-31 13:34:30|40406.4|40386.4|40403.9|40383.9|40406.4|40386.4|40403.9|40383.9|3
1735652080000|2024-12-31 13:34:40|40401.4|40381.4|40398.3|40378.3|40401.4|40381.4|40396.7|40376.7|5
1735652090000|2024-12-31 13:34:50|40399.8|40379.8|40403.9|40383.9|40403.9|40383.9|40399.8|40379.8|4
1735652100000|2024-12-31 13:35:00|40406.4|40386.4|40406.4|40386.4|40408.9|40388.9|40403.9|40383.9|9
1735652110000|2024-12-31 13:35:10|40408.9|40388.9|40406.4|40386.4|40408.9|40388.9|40406.4|40386.4|1
1735652120000|2024-12-31 13:35:20|40407.9|40387.9|40406.4|40386.4|40407.9|40387.9|40403.9|40383.9|1
1735652130000|2024-12-31 13:35:30|40408.9|40388.9|40408.9|40388.9|40413.9|40393.9|40408.9|40388.9|10
1735652140000|2024-12-31 13:35:40|||||||||2
1735652150000|2024-12-31 13:35:50|40407.3|40387.3|40411.4|40391.4|40411.4|40391.4|40407.3|40387.3|4
1735652160000|2024-12-31 13:36:00|40412.9|40392.9|40414.4|40394.4|40414.4|40394.4|40412.9|40392.9|3
1735652170000|2024-12-31 13:36:10|40416|40396|40417.9|40397.9|40417.9|40397.9|40416|40396|0
1735652180000|2024-12-31 13:36:20|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|2
1735652200000|2024-12-31 13:36:40|40417.9|40397.9|40416.4|40396.4|40417.9|40397.9|40416.4|40396.4|2
1735652210000|2024-12-31 13:36:50|40417.9|40397.9|40416.4|40396.4|40417.9|40397.9|40416.4|40396.4|2
1735652220000|2024-12-31 13:37:00|40412.3|40392.3|40413.9|40393.9|40413.9|40393.9|40409.8|40389.8|6
1735652230000|2024-12-31 13:37:10|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|40412.3|40392.3|0
1735652240000|2024-12-31 13:37:20|40411.4|40391.4|40406.4|40386.4|40411.4|40391.4|40406.4|40386.4|5
1735652250000|2024-12-31 13:37:30|40402.3|40382.3|40406.4|40386.4|40408.9|40388.9|40402.3|40382.3|58
1735652270000|2024-12-31 13:37:50|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|1
1735652280000|2024-12-31 13:38:00|40406.4|40386.4|40402.3|40382.3|40406.4|40386.4|40402.3|40382.3|6
1735652290000|2024-12-31 13:38:10|40403.9|40383.9|40407.9|40387.9|40407.9|40387.9|40403.9|40383.9|12
1735652300000|2024-12-31 13:38:20|40411|40391|40413.5|40393.5|40413.5|40393.5|40409.5|40389.5|5
1735652310000|2024-12-31 13:38:30|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|40414.5|40394.5|0
1735652320000|2024-12-31 13:38:40|40412.9|40392.9|40411.4|40391.4|40413.9|40393.9|40411.4|40391.4|1
1735652330000|2024-12-31 13:38:50|40413.9|40393.9|40411.4|40391.4|40413.9|40393.9|40411.4|40391.4|1
1735652340000|2024-12-31 13:39:00|40407.3|40387.3|40407.3|40387.3|40407.3|40387.3|40407.3|40387.3|7
1735652350000|2024-12-31 13:39:10|40405.8|40385.8|40401.4|40381.4|40405.8|40385.8|40401.4|40381.4|1
1735652360000|2024-12-31 13:39:20|40398.9|40378.9|40401.4|40381.4|40401.4|40381.4|40397.3|40377.3|8
1735652370000|2024-12-31 13:39:30|40405.4|40385.4|40416.4|40396.4|40416.4|40396.4|40405.4|40385.4|11
1735652380000|2024-12-31 13:39:40|40417.9|40397.9|40416.4|40396.4|40417.9|40397.9|40413.9|40393.9|3
1735652390000|2024-12-31 13:39:50|40417.9|40397.9|40420.4|40400.4|40420.4|40400.4|40416.4|40396.4|4
1735652400000|2024-12-31 13:40:00|40417.3|40397.3|40416.4|40396.4|40417.9|40397.9|40416.4|40396.4|51
1735652410000|2024-12-31 13:40:10|40413.9|40393.9|40406.4|40386.4|40413.9|40393.9|40403.3|40383.3|8
1735652420000|2024-12-31 13:40:20|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|8
1735652430000|2024-12-31 13:40:30|40402.3|40382.3|40408.9|40388.9|40412.9|40392.9|40402.3|40382.3|4
1735652440000|2024-12-31 13:40:40|40410.4|40390.4|40411.4|40391.4|40411.4|40391.4|40410.4|40390.4|2
1735652450000|2024-12-31 13:40:50|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|3
1735652470000|2024-12-31 13:41:10|40410.4|40390.4|40412.9|40392.9|40412.9|40392.9|40409.8|40389.8|3
1735652480000|2024-12-31 13:41:20|40414.5|40394.5|40412.9|40392.9|40414.5|40394.5|40412.9|40392.9|2
1735652490000|2024-12-31 13:41:30|40415.4|40395.4|40418.9|40398.9|40420.4|40400.4|40412.9|40392.9|2
1735652500000|2024-12-31 13:41:40|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|40413.9|40393.9|7
1735652510000|2024-12-31 13:41:50|40415.4|40395.4|40416.4|40396.4|40416.4|40396.4|40413.9|40393.9|1
1735652520000|2024-12-31 13:42:00|40413.9|40393.9|40411.4|40391.4|40413.9|40393.9|40411.4|40391.4|6
1735652530000|2024-12-31 13:42:10|40408.3|40388.3|40401.4|40381.4|40408.3|40388.3|40401.4|40381.4|8
1735652540000|2024-12-31 13:42:20|40398.3|40378.3|40366.4|40346.4|40398.3|40378.3|40366.4|40346.4|20
1735652550000|2024-12-31 13:42:30|40364.8|40344.8|40361.4|40341.4|40366.4|40346.4|40357.3|40337.3|18
1735652560000|2024-12-31 13:42:40|40359.8|40339.8|40356.4|40336.4|40359.8|40339.8|40353.9|40333.9|12
1735652570000|2024-12-31 13:42:50|||||||||1
1735652580000|2024-12-31 13:43:00|40351.4|40331.4|40341.4|40321.4|40351.4|40331.4|40341.4|40321.4|25
1735652590000|2024-12-31 13:43:10|40339.8|40319.8|40338.9|40318.9|40341.4|40321.4|40338.9|40318.9|13
1735652600000|2024-12-31 13:43:20|40337.3|40317.3|40336.4|40316.4|40341.4|40321.4|40336.4|40316.4|12
1735652610000|2024-12-31 13:43:30|40332.9|40312.9|40338.9|40318.9|40338.9|40318.9|40332.9|40312.9|18
1735652620000|2024-12-31 13:43:40|40337.3|40317.3|40348.9|40328.9|40348.9|40328.9|40336.4|40316.4|11
1735652630000|2024-12-31 13:43:50|40350.4|40330.4|40346.4|40326.4|40350.4|40330.4|40346.4|40326.4|0
1735652640000|2024-12-31 13:44:00|40347.9|40327.9|40343.9|40323.9|40347.9|40327.9|40343.9|40323.9|10
1735652650000|2024-12-31 13:44:10|40345.4|40325.4|40341.4|40321.4|40345.4|40325.4|40341.4|40321.4|3
1735652660000|2024-12-31 13:44:20|40343.9|40323.9|40342.9|40322.9|40343.9|40323.9|40341.4|40321.4|6
1735652680000|2024-12-31 13:44:40|40344.5|40324.5|40343.9|40323.9|40345.4|40325.4|40343.9|40323.9|18
1735652690000|2024-12-31 13:44:50|40341.4|40321.4|40339.9|40319.9|40341.4|40321.4|40338.3|40318.3|4
1735652700000|2024-12-31 13:45:00|40338.3|40318.3|40332.4|40312.4|40339.9|40319.9|40332.4|40312.4|6
1735652710000|2024-12-31 13:45:10|40329.9|40309.9|40326.4|40306.4|40329.9|40309.9|40326.4|40306.4|3
1735652720000|2024-12-31 13:45:20|40321.4|40301.4|40321.4|40301.4|40325.4|40305.4|40321.4|40301.4|6
1735652730000|2024-12-31 13:45:30|40318.9|40298.9|40317.9|40297.9|40321.4|40301.4|40317.9|40297.9|3
1735652740000|2024-12-31 13:45:40|||||||||1
1735652750000|2024-12-31 13:45:50|40319.5|40299.5|40316.4|40296.4|40321.4|40301.4|40316.4|40296.4|4
1735652760000|2024-12-31 13:46:00|40319.5|40299.5|40321.4|40301.4|40322.9|40302.9|40319.5|40299.5|20
1735652770000|2024-12-31 13:46:10|40318.9|40298.9|40316.4|40296.4|40321.4|40301.4|40316.4|40296.4|12
1735652780000|2024-12-31 13:46:20|40315.4|40295.4|40321.4|40301.4|40321.4|40301.4|40315.4|40295.4|15
1735652790000|2024-12-31 13:46:30|40322.9|40302.9|40326.4|40306.4|40326.4|40306.4|40322.9|40302.9|4
1735652800000|2024-12-31 13:46:40|40321.4|40301.4|40317.4|40297.4|40321.4|40301.4|40317.4|40297.4|6
1735652810000|2024-12-31 13:46:50|40318.9|40298.9|40322.9|40302.9|40322.9|40302.9|40317.4|40297.4|14
1735652820000|2024-12-31 13:47:00|40326.4|40306.4|40326.4|40306.4|40326.4|40306.4|40326.4|40306.4|15
1735652830000|2024-12-31 13:47:10|40331.4|40311.4|40336.4|40316.4|40336.4|40316.4|40331.4|40311.4|10
1735652840000|2024-12-31 13:47:20|||||||||1
1735652850000|2024-12-31 13:47:30|40338.9|40318.9|40331.4|40311.4|40338.9|40318.9|40331.4|40311.4|12
1735652860000|2024-12-31 13:47:40|40333.9|40313.9|40331.4|40311.4|40333.9|40313.9|40331.4|40311.4|3
1735652870000|2024-12-31 13:47:50|40333.9|40313.9|40333.9|40313.9|40333.9|40313.9|40333.9|40313.9|13
1735652880000|2024-12-31 13:48:00|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|6
1735652890000|2024-12-31 13:48:10|40341.4|40321.4|40343.9|40323.9|40343.9|40323.9|40341.4|40321.4|17
1735652900000|2024-12-31 13:48:20|40342.4|40322.4|40343.9|40323.9|40343.9|40323.9|40341.4|40321.4|7
1735652920000|2024-12-31 13:48:40|40346.4|40326.4|40348.9|40328.9|40348.9|40328.9|40346.4|40326.4|19
1735652930000|2024-12-31 13:48:50|40346.4|40326.4|40345.4|40325.4|40346.4|40326.4|40344.9|40324.9|1
1735652940000|2024-12-31 13:49:00|40346.4|40326.4|40340.4|40320.4|40346.4|40326.4|40338.9|40318.9|4
1735652950000|2024-12-31 13:49:10|40341.4|40321.4|40336.4|40316.4|40341.4|40321.4|40336.4|40316.4|2
1735652960000|2024-12-31 13:49:20|40338.9|40318.9|40341.4|40321.4|40341.4|40321.4|40338.9|40318.9|2
1735652970000|2024-12-31 13:49:30|40343.9|40323.9|40346.4|40326.4|40346.4|40326.4|40343.9|40323.9|1
1735652980000|2024-12-31 13:49:40|40348.9|40328.9|40343.9|40323.9|40348.9|40328.9|40339.9|40319.9|7
1735652990000|2024-12-31 13:49:50|40345.4|40325.4|40351.4|40331.4|40351.4|40331.4|40343.9|40323.9|35
1735653000000|2024-12-31 13:50:00|40352.9|40332.9|40355.4|40335.4|40355.4|40335.4|40352.9|40332.9|8
1735653010000|2024-12-31 13:50:10|40356.4|40336.4|40360.4|40340.4|40360.4|40340.4|40356.4|40336.4|9
1735653020000|2024-12-31 13:50:20|40364.5|40344.5|40365.4|40345.4|40368.5|40348.5|40364.5|40344.5|20
1735653030000|2024-12-31 13:50:30|40362.9|40342.9|40365.4|40345.4|40365.4|40345.4|40362.9|40342.9|2
1735653040000|2024-12-31 13:50:40|40363.9|40343.9|40365.4|40345.4|40365.4|40345.4|40361.4|40341.4|1
1735653050000|2024-12-31 13:50:50|40363.9|40343.9|40361.4|40341.4|40363.9|40343.9|40361.4|40341.4|2
1735653060000|2024-12-31 13:51:00|40362.9|40342.9|40367.9|40347.9|40367.9|40347.9|40361.4|40341.4|7
1735653070000|2024-12-31 13:51:10|||||||||1
1735653080000|2024-12-31 13:51:20|40370.4|40350.4|40370.4|40350.4|40370.4|40350.4|40370.4|40350.4|7
1735653090000|2024-12-31 13:51:30|40372|40352|40370.4|40350.4|40372|40352|40370.4|40350.4|3
1735653100000|2024-12-31 13:51:40|||||||||14
1735653110000|2024-12-31 13:51:50|40372|40352|40373.9|40353.9|40373.9|40353.9|40372|40352|6
1735653130000|2024-12-31 13:52:10|||||||||2
1735653140000|2024-12-31 13:52:20|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|1
1735653150000|2024-12-31 13:52:30|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|1
1735653160000|2024-12-31 13:52:40|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|3
1735653170000|2024-12-31 13:52:50|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|22
1735653180000|2024-12-31 13:53:00|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|5
1735653190000|2024-12-31 13:53:10|40376.4|40356.4|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|5
1735653200000|2024-12-31 13:53:20|40381.4|40361.4|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|0
1735653210000|2024-12-31 13:53:30|40376.4|40356.4|40378.9|40358.9|40381.4|40361.4|40376.4|40356.4|2
1735653220000|2024-12-31 13:53:40|40380.5|40360.5|40381.4|40361.4|40381.4|40361.4|40380.5|40360.5|7
1735653230000|2024-12-31 13:53:50|40376.4|40356.4|40380.5|40360.5|40380.5|40360.5|40376.4|40356.4|3
1735653240000|2024-12-31 13:54:00|40383|40363|40386.4|40366.4|40386.4|40366.4|40383|40363|18
1735653250000|2024-12-31 13:54:10|40388.9|40368.9|40396.4|40376.4|40396.4|40376.4|40388.9|40368.9|9
1735653260000|2024-12-31 13:54:20|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|7
1735653270000|2024-12-31 13:54:30|40389.9|40369.9|40386.4|40366.4|40389.9|40369.9|40386.4|40366.4|3
1735653280000|2024-12-31 13:54:40|40384.9|40364.9|40383.9|40363.9|40386.4|40366.4|40383.9|40363.9|1
1735653290000|2024-12-31 13:54:50|40385.5|40365.5|40378.9|40358.9|40386.4|40366.4|40378.9|40358.9|8
1735653300000|2024-12-31 13:55:00|40379.9|40359.9|40381.4|40361.4|40381.4|40361.4|40376.4|40356.4|14
1735653310000|2024-12-31 13:55:10|40383.9|40363.9|40401.4|40381.4|40401.4|40381.4|40383.9|40363.9|17
1735653320000|2024-12-31 13:55:20|40403|40383|40398.9|40378.9|40403.9|40383.9|40398.9|40378.9|23
1735653330000|2024-12-31 13:55:30|40401.4|40381.4|40408|40388|40408|40388|40401.4|40381.4|6
1735653340000|2024-12-31 13:55:40|40406.4|40386.4|40406.4|40386.4|40411.4|40391.4|40406.4|40386.4|11
1735653350000|2024-12-31 13:55:50|40408.9|40388.9|40406.4|40386.4|40408.9|40388.9|40406.4|40386.4|3
1735653360000|2024-12-31 13:56:00|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|40408.9|40388.9|1
1735653370000|2024-12-31 13:56:10|40406.4|40386.4|40408.9|40388.9|40408.9|40388.9|40406.4|40386.4|2
1735653380000|2024-12-31 13:56:20|40406.4|40386.4|40406.4|40386.4|40407.4|40387.4|40406.4|40386.4|3
1735653390000|2024-12-31 13:56:30|40404.9|40384.9|40398.9|40378.9|40405.5|40385.5|40398.9|40378.9|15
1735653400000|2024-12-31 13:56:40|40399.9|40379.9|40396.4|40376.4|40401.4|40381.4|40396.4|40376.4|0
1735653420000|2024-12-31 13:57:00|40399.5|40379.5|40396.4|40376.4|40401.4|40381.4|40396.4|40376.4|3
1735653430000|2024-12-31 13:57:10|40398.9|40378.9|40403.9|40383.9|40403.9|40383.9|40398.9|40378.9|7
1735653440000|2024-12-31 13:57:20|40406.4|40386.4|40421.4|40401.4|40421.4|40401.4|40406.4|40386.4|25
1735653450000|2024-12-31 13:57:30|40424.5|40404.5|40425.5|40405.5|40427|40407|40424.5|40404.5|95
1735653460000|2024-12-31 13:57:40|40423|40403|40423|40403|40423|40403|40423|40403|2
1735653470000|2024-12-31 13:57:50|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|3
1735653480000|2024-12-31 13:58:00|40422.4|40402.4|40420.5|40400.5|40422.4|40402.4|40420.5|40400.5|6
1735653490000|2024-12-31 13:58:10|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|10
1735653500000|2024-12-31 13:58:20|40418|40398|40418|40398|40418|40398|40418|40398|6
1735653510000|2024-12-31 13:58:30|40416.4|40396.4|40420.5|40400.5|40420.5|40400.5|40416.4|40396.4|5
1735653520000|2024-12-31 13:58:40|40422|40402|40424.5|40404.5|40424.5|40404.5|40422|40402|1
1735653530000|2024-12-31 13:58:50|40422|40402|40422|40402|40422|40402|40422|40402|0
1735653540000|2024-12-31 13:59:00|40424.5|40404.5|40422|40402|40424.5|40404.5|40419.5|40399.5|3
1735653550000|2024-12-31 13:59:10|40423.5|40403.5|40422|40402|40424.5|40404.5|40422|40402|6
1735653560000|2024-12-31 13:59:20|40423.5|40403.5|40422|40402|40427|40407|40422|40402|1
1735653570000|2024-12-31 13:59:30|40420.5|40400.5|40419.5|40399.5|40420.5|40400.5|40419.5|40399.5|5
1735653590000|2024-12-31 13:59:50|||||||||1
1735653600000|2024-12-31 14:00:00|40424.5|40404.5|40449.5|40429.5|40449.5|40429.5|40424.5|40404.5|63
1735653610000|2024-12-31 14:00:10|||||||||5
1735653620000|2024-12-31 14:00:20|40453|40433|40454.5|40434.5|40454.5|40434.5|40453|40433|12
1735653630000|2024-12-31 14:00:30|40452|40432|40452|40432|40454.5|40434.5|40449.5|40429.5|7
1735653640000|2024-12-31 14:00:40|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|2
1735653650000|2024-12-31 14:00:50|40449.5|40429.5|40449.5|40429.5|40449.5|40429.5|40449.5|40429.5|17
1735653660000|2024-12-31 14:01:00|40446|40426|40439.5|40419.5|40446|40426|40439.5|40419.5|21
1735653670000|2024-12-31 14:01:10|||||||||1
1735653680000|2024-12-31 14:01:20|||||||||1
1735653710000|2024-12-31 14:01:50|40443.6|40423.6|40444.5|40424.5|40444.5|40424.5|40443.6|40423.6|4
1735653720000|2024-12-31 14:02:00|40441.1|40421.1|40439.5|40419.5|40441.1|40421.1|40439.5|40419.5|9
1735653730000|2024-12-31 14:02:10|40444.5|40424.5|40442|40422|40444.5|40424.5|40439.5|40419.5|8
1735653740000|2024-12-31 14:02:20|40439.5|40419.5|40439.5|40419.5|40439.5|40419.5|40439.5|40419.5|0
1735653760000|2024-12-31 14:02:40|||||||||1
1735653770000|2024-12-31 14:02:50|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|3
1735653780000|2024-12-31 14:03:00|||||||||10
1735653790000|2024-12-31 14:03:10|40442.6|40422.6|40439.5|40419.5|40444.5|40424.5|40439.5|40419.5|11
1735653800000|2024-12-31 14:03:20|||||||||2
1735653810000|2024-12-31 14:03:30|40438|40418|40437|40417|40438|40418|40437|40417|6
1735653820000|2024-12-31 14:03:40|40434.5|40414.5|40434.5|40414.5|40434.5|40414.5|40434.5|40414.5|3
1735653830000|2024-12-31 14:03:50|40430.5|40410.5|40438.6|40418.6|40438.6|40418.6|40430.5|40410.5|82
1735653840000|2024-12-31 14:04:00|40442|40422|40440.5|40420.5|40444.5|40424.5|40440.5|40420.5|5
1735653850000|2024-12-31 14:04:10|40438|40418|40430.5|40410.5|40438|40418|40430.5|40410.5|5
1735653860000|2024-12-31 14:04:20|40432|40412|40440.5|40420.5|40440.5|40420.5|40432|40412|2
1735653870000|2024-12-31 14:04:30|||||||||7
1735653880000|2024-12-31 14:04:40|40443|40423|40440.5|40420.5|40443|40423|40440.5|40420.5|1
1735653890000|2024-12-31 14:04:50|40438.9|40418.9|40438|40418|40440.5|40420.5|40438|40418|1
1735653900000|2024-12-31 14:05:00|40435.5|40415.5|40434.5|40414.5|40435.5|40415.5|40434.5|40414.5|28
1735653910000|2024-12-31 14:05:10|40435.5|40415.5|40440.5|40420.5|40440.5|40420.5|40435.5|40415.5|12
1735653920000|2024-12-31 14:05:20|40438|40418|40438|40418|40440.5|40420.5|40438|40418|1
1735653930000|2024-12-31 14:05:30|40436.4|40416.4|40440.5|40420.5|40440.5|40420.5|40436.4|40416.4|2
1735653940000|2024-12-31 14:05:40|40442|40422|40440.5|40420.5|40442|40422|40440.5|40420.5|17
1735653950000|2024-12-31 14:05:50|40442|40422|40440.5|40420.5|40445.5|40425.5|40440.5|40420.5|2
1735653960000|2024-12-31 14:06:00|40443|40423|40436.4|40416.4|40443|40423|40435.5|40415.5|22
1735653970000|2024-12-31 14:06:10|40438|40418|40438|40418|40438|40418|40438|40418|5
1735653980000|2024-12-31 14:06:20|40440.5|40420.5|40443|40423|40443|40423|40440.5|40420.5|6
1735653990000|2024-12-31 14:06:30|40443.9|40423.9|40443|40423|40443.9|40423.9|40441.4|40421.4|2
1735654000000|2024-12-31 14:06:40|40441.4|40421.4|40441.4|40421.4|40441.4|40421.4|40441.4|40421.4|2
1735654010000|2024-12-31 14:06:50|40439.9|40419.9|40439.9|40419.9|40439.9|40419.9|40439.9|40419.9|2
1735654020000|2024-12-31 14:07:00|40441.4|40421.4|40439.9|40419.9|40441.4|40421.4|40439.9|40419.9|4
1735654030000|2024-12-31 14:07:10|40436.4|40416.4|40433.9|40413.9|40436.4|40416.4|40433.9|40413.9|6
1735654040000|2024-12-31 14:07:20|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|3
1735654060000|2024-12-31 14:07:40|40428.9|40408.9|40428.9|40408.9|40428.9|40408.9|40428.9|40408.9|7
1735654070000|2024-12-31 14:07:50|40427.4|40407.4|40428.9|40408.9|40428.9|40408.9|40427.4|40407.4|2
1735654080000|2024-12-31 14:08:00|40430.5|40410.5|40431.4|40411.4|40431.4|40411.4|40430.5|40410.5|0
1735654090000|2024-12-31 14:08:10|||||||||24
1735654100000|2024-12-31 14:08:20|40430.5|40410.5|40428.9|40408.9|40431.4|40411.4|40428.9|40408.9|1
1735654110000|2024-12-31 14:08:30|40429|40409|40429|40409|40429|40409|40429|40409|1
1735654130000|2024-12-31 14:08:50|40430.5|40410.5|40429|40409|40431.5|40411.5|40429|40409|2
1735654140000|2024-12-31 14:09:00|40430.5|40410.5|40431.5|40411.5|40431.5|40411.5|40430.5|40410.5|3
1735654150000|2024-12-31 14:09:10|40429.5|40409.5|40426.5|40406.5|40429.5|40409.5|40426.5|40406.5|5
1735654160000|2024-12-31 14:09:20|||||||||4
1735654170000|2024-12-31 14:09:30|40424|40404|40424|40404|40424|40404|40424|40404|5
1735654180000|2024-12-31 14:09:40|40421.5|40401.5|40416.5|40396.5|40421.5|40401.5|40416.5|40396.5|22
1735654190000|2024-12-31 14:09:50|40415.5|40395.5|40411.5|40391.5|40415.5|40395.5|40410.5|40390.5|3
1735654200000|2024-12-31 14:10:00|40410.5|40390.5|40396.5|40376.5|40410.5|40390.5|40395.5|40375.5|27
1735654210000|2024-12-31 14:10:10|40395.5|40375.5|40385.5|40365.5|40395.5|40375.5|40384.5|40364.5|11
1735654220000|2024-12-31 14:10:20|40384|40364|40376.5|40356.5|40384|40364|40376.5|40356.5|6
1735654230000|2024-12-31 14:10:30|40379|40359|40376.5|40356.5|40379|40359|40376.5|40356.5|15
1735654240000|2024-12-31 14:10:40|40378|40358|40384|40364|40384|40364|40378|40358|7
1735654250000|2024-12-31 14:10:50|40383|40363|40384|40364|40384|40364|40381.5|40361.5|3
1735654260000|2024-12-31 14:11:00|40385.5|40365.5|40386.5|40366.5|40386.5|40366.5|40385.5|40365.5|40
1735654270000|2024-12-31 14:11:10|40384|40364|40386.5|40366.5|40386.5|40366.5|40381.5|40361.5|8
1735654280000|2024-12-31 14:11:20|40389|40369|40389|40369|40389|40369|40389|40369|7
1735654290000|2024-12-31 14:11:30|40384|40364|40373.4|40353.4|40384|40364|40373.4|40353.4|12
1735654300000|2024-12-31 14:11:40|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|40372.4|40352.4|7
1735654310000|2024-12-31 14:11:50|40373.4|40353.4|40369.9|40349.9|40373.4|40353.4|40369.9|40349.9|1
1735654320000|2024-12-31 14:12:00|40372.4|40352.4|40366.5|40346.5|40372.4|40352.4|40366.5|40346.5|8
1735654340000|2024-12-31 14:12:20|40364|40344|40358.4|40338.4|40364|40344|40358.4|40338.4|7
1735654350000|2024-12-31 14:12:30|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|40355.9|40335.9|7
1735654360000|2024-12-31 14:12:40|40354.9|40334.9|40352.4|40332.4|40357.4|40337.4|40352.4|40332.4|7
1735654370000|2024-12-31 14:12:50|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|40352.4|40332.4|6
1735654380000|2024-12-31 14:13:00|||||||||6
1735654390000|2024-12-31 14:13:10|40356.5|40336.5|40354|40334|40356.5|40336.5|40354|40334|1
1735654400000|2024-12-31 14:13:20|40355.5|40335.5|40354|40334|40355.5|40335.5|40354|40334|3
1735654420000|2024-12-31 14:13:40|||||||||6
1735654430000|2024-12-31 14:13:50|||||||||11
1735654440000|2024-12-31 14:14:00|40357|40337|40355.5|40335.5|40357|40337|40355.5|40335.5|5
1735654450000|2024-12-31 14:14:10|||||||||23
1735654460000|2024-12-31 14:14:20|40357|40337|40355.5|40335.5|40357|40337|40355.5|40335.5|5
1735654470000|2024-12-31 14:14:30|40352.4|40332.4|40342.4|40322.4|40352.4|40332.4|40342.4|40322.4|38
1735654480000|2024-12-31 14:14:40|40341.5|40321.5|40337.4|40317.4|40341.5|40321.5|40337.4|40317.4|28
1735654490000|2024-12-31 14:14:50|40341.5|40321.5|40339|40319|40341.5|40321.5|40329.9|40309.9|59
1735654500000|2024-12-31 14:15:00|40336.5|40316.5|40329|40309|40339|40319|40329|40309|16
1735654510000|2024-12-31 14:15:10|40331.5|40311.5|40331.5|40311.5|40331.5|40311.5|40328|40308|2
1735654520000|2024-12-31 14:15:20|40326.5|40306.5|40329|40309|40331.5|40311.5|40326.5|40306.5|21
1735654530000|2024-12-31 14:15:30|40331.5|40311.5|40329|40309|40331.5|40311.5|40326.5|40306.5|2
1735654540000|2024-12-31 14:15:40|40331.5|40311.5|40324|40304|40331.5|40311.5|40323|40303|20
1735654550000|2024-12-31 14:15:50|40322.4|40302.4|40321.5|40301.5|40322.4|40302.4|40316.5|40296.5|36
1735654560000|2024-12-31 14:16:00|40324|40304|40331.5|40311.5|40331.5|40311.5|40324|40304|11
1735654570000|2024-12-31 14:16:10|||||||||2
1735654580000|2024-12-31 14:16:20|40329.9|40309.9|40331.5|40311.5|40331.5|40311.5|40329|40309|4
1735654590000|2024-12-31 14:16:30|40334|40314|40336.5|40316.5|40336.5|40316.5|40331.5|40311.5|11
1735654600000|2024-12-31 14:16:40|40338|40318|40326.5|40306.5|40338|40318|40326.5|40306.5|22
1735654610000|2024-12-31 14:16:50|40330.5|40310.5|40331.5|40311.5|40331.5|40311.5|40330.5|40310.5|16
1735654620000|2024-12-31 14:17:00|40327.4|40307.4|40321.5|40301.5|40327.4|40307.4|40321.5|40301.5|5
1735654630000|2024-12-31 14:17:10|40309.9|40289.9|40304|40284|40309.9|40289.9|40304|40284|17
1735654640000|2024-12-31 14:17:20|40299|40279|40301.5|40281.5|40301.5|40281.5|40296.5|40276.5|33
1735654650000|2024-12-31 14:17:30|40296.5|40276.5|40296.5|40276.5|40299|40279|40296.5|40276.5|11
1735654660000|2024-12-31 14:17:40|40294|40274|40291.5|40271.5|40294|40274|40291.5|40271.5|10
1735654670000|2024-12-31 14:17:50|40286.5|40266.5|40289|40269|40289|40269|40286.5|40266.5|49
1735654680000|2024-12-31 14:18:00|40287.4|40267.4|40291.5|40271.5|40291.5|40271.5|40287.4|40267.4|8
1735654690000|2024-12-31 14:18:10|40289|40269|40291.5|40271.5|40291.5|40271.5|40289|40269|20
1735654700000|2024-12-31 14:18:20|||||||||1
1735654710000|2024-12-31 14:18:30|40294|40274|40291.5|40271.5|40296.5|40276.5|40291.5|40271.5|33
1735654720000|2024-12-31 14:18:40|40290.5|40270.5|40276.5|40256.5|40290.5|40270.5|40274|40254|4
1735654730000|2024-12-31 14:18:50|40275.5|40255.5|40275.5|40255.5|40275.5|40255.5|40275.5|40255.5|0
1735654740000|2024-12-31 14:19:00|40271.5|40251.5|40258.4|40238.4|40271.5|40251.5|40256.5|40236.5|32
1735654750000|2024-12-31 14:19:10|40255.9|40235.9|40257.4|40237.4|40260.9|40240.9|40255.9|40235.9|18
1735654760000|2024-12-31 14:19:20|40259|40239|40262.4|40242.4|40262.4|40242.4|40257.4|40237.4|15
1735654770000|2024-12-31 14:19:30|40264|40244|40264|40244|40274|40254|40262.4|40242.4|62
1735654780000|2024-12-31 14:19:40|40261.5|40241.5|40261.5|40241.5|40265.5|40245.5|40259.9|40239.9|24
1735654790000|2024-12-31 14:19:50|40259.9|40239.9|40261.5|40241.5|40261.5|40241.5|40258|40238|13
1735654800000|2024-12-31 14:20:00|40259|40239|40261.5|40241.5|40265.5|40245.5|40259|40239|16
1735654810000|2024-12-31 14:20:10|40263|40243|40264|40244|40264|40244|40259|40239|11
1735654820000|2024-12-31 14:20:20|40265.5|40245.5|40278|40258|40278|40258|40261.5|40241.5|19
1735654830000|2024-12-31 14:20:30|40281.5|40261.5|40276.5|40256.5|40281.5|40261.5|40276.5|40256.5|16
1735654840000|2024-12-31 14:20:40|40274.9|40254.9|40275.5|40255.5|40279|40259|40274|40254|9
1735654850000|2024-12-31 14:20:50|40274|40254|40261.5|40241.5|40274|40254|40261.5|40241.5|8
1735654860000|2024-12-31 14:21:00|40263|40243|40269|40249|40269|40249|40263|40243|16
1735654870000|2024-12-31 14:21:10|40264.9|40244.9|40264|40244|40264.9|40244.9|40264|40244|6
1735654880000|2024-12-31 14:21:20|40261.5|40241.5|40260.5|40240.5|40261.5|40241.5|40260.5|40240.5|2
1735654890000|2024-12-31 14:21:30|40259|40239|40257.4|40237.4|40259.9|40239.9|40257.4|40237.4|4
1735654900000|2024-12-31 14:21:40|40258.4|40238.4|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|8
1735654910000|2024-12-31 14:21:50|||||||||8
1735654920000|2024-12-31 14:22:00|40254|40234|40254|40234|40256.5|40236.5|40251.5|40231.5|7
1735654930000|2024-12-31 14:22:10|40252.4|40232.4|40246.5|40226.5|40252.4|40232.4|40244|40224|31
1735654940000|2024-12-31 14:22:20|40244|40224|40241.5|40221.5|40245.5|40225.5|40241.5|40221.5|4
1735654950000|2024-12-31 14:22:30|40239|40219|40241.5|40221.5|40241.5|40221.5|40234|40214|26
1735654960000|2024-12-31 14:22:40|40240.5|40220.5|40216.5|40196.5|40240.5|40220.5|40216.5|40196.5|27
1735654970000|2024-12-31 14:22:50|40215.5|40195.5|40211.5|40191.5|40216.5|40196.5|40211.5|40191.5|8
1735654980000|2024-12-31 14:23:00|40210.5|40190.5|40218|40198|40218|40198|40210.5|40190.5|14
1735654990000|2024-12-31 14:23:10|40221.5|40201.5|40224.9|40204.9|40231.1|40211.1|40220.5|40200.5|13
1735655000000|2024-12-31 14:23:20|40225.5|40205.5|40231.5|40211.5|40234|40214|40225.5|40205.5|5
1735655010000|2024-12-31 14:23:30|40234|40214|40239.6|40219.6|40239.6|40219.6|40234|40214|6
1735655020000|2024-12-31 14:23:40|40240.5|40220.5|40241.5|40221.5|40243|40223|40238|40218|5
1735655030000|2024-12-31 14:23:50|40238|40218|40238|40218|40240.5|40220.5|40238|40218|3
1735655040000|2024-12-31 14:24:00|40236.5|40216.5|40223|40203|40236.5|40216.5|40223|40203|41
1735655050000|2024-12-31 14:24:10|40224.6|40204.6|40216.5|40196.5|40226.5|40206.5|40216.5|40196.5|33
1735655060000|2024-12-31 14:24:20|40218|40198|40228|40208|40228|40208|40218|40198|10
1735655070000|2024-12-31 14:24:30|40226.5|40206.5|40226.5|40206.5|40228|40208|40226.5|40206.5|14
1735655080000|2024-12-31 14:24:40|40225|40205|40225.5|40205.5|40225.5|40205.5|40221.5|40201.5|8
1735655090000|2024-12-31 14:24:50|40223|40203|40223|40203|40223|40203|40223|40203|3
1735655100000|2024-12-31 14:25:00|40224|40204|40226.5|40206.5|40229|40209|40223|40203|7
1735655110000|2024-12-31 14:25:10|40220.5|40200.5|40225.5|40205.5|40225.5|40205.5|40216.5|40196.5|8
1735655120000|2024-12-31 14:25:20|40229|40209|40244.6|40224.6|40244.6|40224.6|40229|40209|22
1735655130000|2024-12-31 14:25:30|40248|40228|40264|40244|40264|40244|40248|40228|8
1735655140000|2024-12-31 14:25:40|40271.5|40251.5|40271.5|40251.5|40274|40254|40269|40249|32
1735655150000|2024-12-31 14:25:50|40274|40254|40261.5|40241.5|40274|40254|40256.5|40236.5|13
1735655160000|2024-12-31 14:26:00|40263|40243|40261.5|40241.5|40275.5|40255.5|40256.5|40236.5|10
1735655170000|2024-12-31 14:26:10|40264|40244|40262.5|40242.5|40266.5|40246.5|40261.5|40241.5|18
1735655180000|2024-12-31 14:26:20|40260.5|40240.5|40256.5|40236.5|40260.5|40240.5|40256.5|40236.5|4
1735655190000|2024-12-31 14:26:30|40259|40239|40261.5|40241.5|40261.5|40241.5|40259|40239|40
1735655200000|2024-12-31 14:26:40|40260|40240|40259|40239|40260|40240|40259|40239|1
1735655210000|2024-12-31 14:26:50|||||||||1
1735655220000|2024-12-31 14:27:00|40256.5|40236.5|40256.5|40236.5|40256.5|40236.5|40256.5|40236.5|3
1735655230000|2024-12-31 14:27:10|40255|40235|40246.5|40226.5|40255.5|40235.5|40246.5|40226.5|8
1735655240000|2024-12-31 14:27:20|40251.5|40231.5|40252.5|40232.5|40252.5|40232.5|40251.5|40231.5|7
1735655250000|2024-12-31 14:27:30|40254|40234|40274|40254|40274|40254|40254|40234|14
1735655260000|2024-12-31 14:27:40|40276.5|40256.5|40276.5|40256.5|40276.5|40256.5|40276.5|40256.5|0
1735655270000|2024-12-31 14:27:50|40275|40255|40280.5|40260.5|40280.5|40260.5|40275|40255|10
1735655280000|2024-12-31 14:28:00|40283|40263|40286.5|40266.5|40290|40270|40283|40263|27
1735655290000|2024-12-31 14:28:10|40289.6|40269.6|40298|40278|40299|40279|40289|40269|14
1735655300000|2024-12-31 14:28:20|40299|40279|40310.5|40290.5|40310.5|40290.5|40299|40279|23
1735655310000|2024-12-31 14:28:30|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|19
1735655320000|2024-12-31 14:28:40|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|7
1735655330000|2024-12-31 14:28:50|40314|40294|40299|40279|40314|40294|40299|40279|15
1735655340000|2024-12-31 14:29:00|40301.5|40281.5|40299|40279|40301.5|40281.5|40299|40279|14
1735655350000|2024-12-31 14:29:10|40301.5|40281.5|40300|40280|40301.5|40281.5|40299|40279|0
1735655360000|2024-12-31 14:29:20|40300.5|40280.5|40299|40279|40301.5|40281.5|40299|40279|1
1735655370000|2024-12-31 14:29:30|40298|40278|40291.5|40271.5|40299|40279|40291.5|40271.5|17
1735655380000|2024-12-31 14:29:40|40289|40269|40289|40269|40289|40269|40286.5|40266.5|1
1735655390000|2024-12-31 14:29:50|40287.5|40267.5|40290|40270|40290|40270|40287.5|40267.5|9
1735655400000|2024-12-31 14:30:00|40286.5|40266.5|40296.5|40276.5|40296.5|40276.5|40284|40264|21
1735655410000|2024-12-31 14:30:10|40301.5|40281.5|40306.5|40286.5|40306.5|40286.5|40301.5|40281.5|11
1735655420000|2024-12-31 14:30:20|40304|40284|40301.5|40281.5|40304|40284|40296.5|40276.5|9
1735655430000|2024-12-31 14:30:30|40306.5|40286.5|40301.5|40281.5|40306.5|40286.5|40301.5|40281.5|5
1735655440000|2024-12-31 14:30:40|40304.6|40284.6|40301.5|40281.5|40304.6|40284.6|40299|40279|14
1735655450000|2024-12-31 14:30:50|40304|40284|40310.5|40290.5|40310.5|40290.5|40301.5|40281.5|4
1735655460000|2024-12-31 14:31:00|40309|40289|40315|40295|40315|40295|40306.5|40286.5|2
1735655470000|2024-12-31 14:31:10|40316.5|40296.5|40319|40299|40319|40299|40314|40294|1
1735655480000|2024-12-31 14:31:20|40321.5|40301.5|40316.5|40296.5|40321.5|40301.5|40316.5|40296.5|2
1735655490000|2024-12-31 14:31:30|||||||||2
1735655500000|2024-12-31 14:31:40|40318|40298|40321.5|40301.5|40321.5|40301.5|40316.5|40296.5|8
1735655510000|2024-12-31 14:31:50|40319|40299|40321.5|40301.5|40321.5|40301.5|40319|40299|5
1735655520000|2024-12-31 14:32:00|40320|40300|40334|40314|40334|40314|40320|40300|41
1735655530000|2024-12-31 14:32:10|40335.5|40315.5|40336.5|40316.5|40336.5|40316.5|40334|40314|7
1735655540000|2024-12-31 14:32:20|40335|40315|40336.5|40316.5|40336.5|40316.5|40334|40314|18
1735655550000|2024-12-31 14:32:30|40334|40314|40321.5|40301.5|40334|40314|40321.5|40301.5|9
1735655560000|2024-12-31 14:32:40|40318.4|40298.4|40306.5|40286.5|40318.4|40298.4|40306.5|40286.5|4
1735655570000|2024-12-31 14:32:50|40305|40285|40301.5|40281.5|40306.5|40286.5|40301.5|40281.5|4
1735655580000|2024-12-31 14:33:00|40299|40279|40295|40275|40299|40279|40295|40275|9
1735655590000|2024-12-31 14:33:10|40294|40274|40301.5|40281.5|40306.5|40286.5|40294|40274|7
1735655600000|2024-12-31 14:33:20|40300|40280|40299|40279|40301.5|40281.5|40297.5|40277.5|7
1735655610000|2024-12-31 14:33:30|40300.6|40280.6|40311.5|40291.5|40311.5|40291.5|40300.6|40280.6|23
1735655620000|2024-12-31 14:33:40|40315.6|40295.6|40321.5|40301.5|40321.5|40301.5|40315.6|40295.6|3
1735655630000|2024-12-31 14:33:50|40323.1|40303.1|40323.1|40303.1|40323.1|40303.1|40321.5|40301.5|7
1735655640000|2024-12-31 14:34:00|40321.5|40301.5|40336.5|40316.5|40336.5|40316.5|40321.5|40301.5|15
1735655650000|2024-12-31 14:34:10|40339|40319|40334|40314|40341.5|40321.5|40334|40314|8
1735655660000|2024-12-31 14:34:20|40332.5|40312.5|40331.5|40311.5|40334|40314|40329|40309|1
1735655670000|2024-12-31 14:34:30|40329|40309|40329|40309|40331.5|40311.5|40326.5|40306.5|1
1735655680000|2024-12-31 14:34:40|40331.5|40311.5|40326.5|40306.5|40331.5|40311.5|40326.5|40306.5|8
1735655690000|2024-12-31 14:34:50|40325|40305|40321.5|40301.5|40325|40305|40321.5|40301.5|6
1735655700000|2024-12-31 14:35:00|40324|40304|40330.6|40310.6|40330.6|40310.6|40320|40300|7
1735655710000|2024-12-31 14:35:10|40332.1|40312.1|40334|40314|40336.5|40316.5|40331.5|40311.5|7
1735655720000|2024-12-31 14:35:20|40331.5|40311.5|40331.5|40311.5|40334|40314|40330.6|40310.6|11
1735655730000|2024-12-31 14:35:30|40334|40314|40349|40329|40349|40329|40334|40314|21
1735655740000|2024-12-31 14:35:40|40351.5|40331.5|40354|40334|40354|40334|40351.5|40331.5|3
1735655750000|2024-12-31 14:35:50|40351.5|40331.5|40359|40339|40361.5|40341.5|40351.5|40331.5|13
1735655760000|2024-12-31 14:36:00|40360.6|40340.6|40364|40344|40364|40344|40356.5|40336.5|25
1735655770000|2024-12-31 14:36:10|40362.5|40342.5|40361.5|40341.5|40366.5|40346.5|40361.5|40341.5|2
1735655780000|2024-12-31 14:36:20|40359|40339|40355.6|40335.6|40359.6|40339.6|40355.6|40335.6|15
1735655790000|2024-12-31 14:36:30|40357.1|40337.1|40372.1|40352.1|40372.1|40352.1|40357.1|40337.1|14
1735655800000|2024-12-31 14:36:40|40370.6|40350.6|40358.1|40338.1|40370.6|40350.6|40357.5|40337.5|51
1735655810000|2024-12-31 14:36:50|40359|40339|40369|40349|40369|40349|40359|40339|10
1735655820000|2024-12-31 14:37:00|40371.5|40351.5|40374|40354|40376.5|40356.5|40371.5|40351.5|4
1735655830000|2024-12-31 14:37:10|40375.6|40355.6|40374|40354|40379|40359|40373.1|40353.1|8
1735655840000|2024-12-31 14:37:20|40375.6|40355.6|40371.5|40351.5|40376.5|40356.5|40371.5|40351.5|1
1735655850000|2024-12-31 14:37:30|40369|40349|40366.5|40346.5|40369|40349|40366.5|40346.5|2
1735655860000|2024-12-31 14:37:40|40359|40339|40356.5|40336.5|40359|40339|40356.5|40336.5|2
1735655870000|2024-12-31 14:37:50|40354|40334|40349|40329|40354|40334|40349|40329|3
1735655880000|2024-12-31 14:38:00|40351.5|40331.5|40346.5|40326.5|40351.5|40331.5|40341.5|40321.5|18
1735655890000|2024-12-31 14:38:10|40344|40324|40353.1|40333.1|40353.1|40333.1|40344|40324|14
1735655900000|2024-12-31 14:38:20|40351.5|40331.5|40349|40329|40351.5|40331.5|40349|40329|3
1735655910000|2024-12-31 14:38:30|40346.5|40326.5|40349|40329|40349|40329|40339|40319|13
1735655920000|2024-12-31 14:38:40|40347.5|40327.5|40349|40329|40349|40329|40343.4|40323.4|5
1735655930000|2024-12-31 14:38:50|40347.5|40327.5|40349|40329|40349|40329|40346.5|40326.5|0
1735655940000|2024-12-31 14:39:00|40351.5|40331.5|40359|40339|40359|40339|40351.5|40331.5|7
1735655950000|2024-12-31 14:39:10|40361.5|40341.5|40356.5|40336.5|40361.5|40341.5|40356.5|40336.5|3
1735655960000|2024-12-31 14:39:20|40358.1|40338.1|40363.1|40343.1|40363.1|40343.1|40358.1|40338.1|1
1735655970000|2024-12-31 14:39:30|40361.5|40341.5|40364|40344|40369|40349|40361.5|40341.5|14
1735655980000|2024-12-31 14:39:40|40361.5|40341.5|40360|40340|40364|40344|40360|40340|8
1735655990000|2024-12-31 14:39:50|40361.5|40341.5|40360|40340|40364|40344|40357.5|40337.5|54
1735656000000|2024-12-31 14:40:00|40358.5|40338.5|40365.6|40345.6|40368.1|40348.1|40357.5|40337.5|5
1735656010000|2024-12-31 14:40:10|40367.1|40347.1|40368.1|40348.1|40368.1|40348.1|40365.6|40345.6|2
1735656020000|2024-12-31 14:40:20|40367.1|40347.1|40359|40339|40367.1|40347.1|40359|40339|6
1735656030000|2024-12-31 14:40:30|40360.6|40340.6|40364|40344|40364|40344|40354|40334|42
1735656040000|2024-12-31 14:40:40|40366.5|40346.5|40366.5|40346.5|40369|40349|40366.5|40346.5|5
1735656050000|2024-12-31 14:40:50|40361.5|40341.5|40360.6|40340.6|40361.5|40341.5|40359|40339|6
1735656060000|2024-12-31 14:41:00|40361.5|40341.5|40361.5|40341.5|40366.5|40346.5|40361.5|40341.5|7
1735656070000|2024-12-31 14:41:10|40363.1|40343.1|40363.1|40343.1|40364|40344|40363.1|40343.1|15
1735656080000|2024-12-31 14:41:20|40361.5|40341.5|40364|40344|40364|40344|40361.5|40341.5|3
1735656100000|2024-12-31 14:41:40|40361.5|40341.5|40365.6|40345.6|40365.6|40345.6|40361.5|40341.5|1
1735656110000|2024-12-31 14:41:50|40366.5|40346.5|40360.6|40340.6|40366.5|40346.5|40358.1|40338.1|8
1735656120000|2024-12-31 14:42:00|40365.6|40345.6|40373.1|40353.1|40373.1|40353.1|40365.6|40345.6|19
1735656130000|2024-12-31 14:42:10|40371.5|40351.5|40365.6|40345.6|40371.5|40351.5|40365.6|40345.6|2
1735656140000|2024-12-31 14:42:20|40364|40344|40360.6|40340.6|40364|40344|40360.6|40340.6|2
1735656150000|2024-12-31 14:42:30|40359.6|40339.6|40355.6|40335.6|40360.6|40340.6|40355.6|40335.6|3
1735656160000|2024-12-31 14:42:40|40358.1|40338.1|40358.1|40338.1|40358.1|40338.1|40355.6|40335.6|2
1735656170000|2024-12-31 14:42:50|40355.6|40335.6|40357.1|40337.1|40360.6|40340.6|40355.6|40335.6|3
1735656180000|2024-12-31 14:43:00|40358.1|40338.1|40368.1|40348.1|40368.1|40348.1|40358.1|40338.1|18
1735656190000|2024-12-31 14:43:10|40369.6|40349.6|40372.1|40352.1|40373.1|40353.1|40368.1|40348.1|3
1735656200000|2024-12-31 14:43:20|40373.1|40353.1|40374|40354|40375.6|40355.6|40371.5|40351.5|3
1735656210000|2024-12-31 14:43:30|40373.1|40353.1|40370.6|40350.6|40375.6|40355.6|40370.6|40350.6|5
1735656220000|2024-12-31 14:43:40|40373.1|40353.1|40370.6|40350.6|40373.1|40353.1|40369|40349|4
1735656230000|2024-12-31 14:43:50|40368.1|40348.1|40368.1|40348.1|40370.6|40350.6|40368.1|40348.1|0
1735656240000|2024-12-31 14:44:00|40369.6|40349.6|40372.1|40352.1|40373.1|40353.1|40369.6|40349.6|12
1735656260000|2024-12-31 14:44:20|40373.7|40353.7|40369.6|40349.6|40374.6|40354.6|40369.6|40349.6|35
1735656270000|2024-12-31 14:44:30|40371.2|40351.2|40369.6|40349.6|40371.2|40351.2|40369.6|40349.6|0
1735656280000|2024-12-31 14:44:40|||||||||2
1735656290000|2024-12-31 14:44:50|40368.1|40348.1|40367.1|40347.1|40368.1|40348.1|40364.6|40344.6|2
1735656300000|2024-12-31 14:45:00|40369.6|40349.6|40369.6|40349.6|40369.6|40349.6|40369.6|40349.6|4
1735656320000|2024-12-31 14:45:20|40364.6|40344.6|40374.6|40354.6|40374.6|40354.6|40364.6|40344.6|11
1735656330000|2024-12-31 14:45:30|40376.2|40356.2|40387.1|40367.1|40389.6|40369.6|40376.2|40356.2|9
1735656340000|2024-12-31 14:45:40|40389.6|40369.6|40388.7|40368.7|40392.1|40372.1|40388.7|40368.7|12
1735656350000|2024-12-31 14:45:50|40385.6|40365.6|40377.1|40357.1|40385.6|40365.6|40372.1|40352.1|9
1735656360000|2024-12-31 14:46:00|40378.7|40358.7|40384.6|40364.6|40397.1|40377.1|40378.7|40358.7|41
1735656370000|2024-12-31 14:46:10|40382.1|40362.1|40382.1|40362.1|40384.6|40364.6|40379.6|40359.6|3
1735656380000|2024-12-31 14:46:20|40379.6|40359.6|40382.1|40362.1|40382.1|40362.1|40379.6|40359.6|1
1735656390000|2024-12-31 14:46:30|40383.7|40363.7|40393.7|40373.7|40393.7|40373.7|40383.7|40363.7|11
1735656400000|2024-12-31 14:46:40|40391.2|40371.2|40394.6|40374.6|40397.1|40377.1|40391.2|40371.2|4
1735656410000|2024-12-31 14:46:50|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|40397.1|40377.1|3
1735656420000|2024-12-31 14:47:00|40398.7|40378.7|40404.6|40384.6|40404.6|40384.6|40398.7|40378.7|2
1735656430000|2024-12-31 14:47:10|40401.5|40381.5|40399.6|40379.6|40402.1|40382.1|40399.6|40379.6|12
1735656440000|2024-12-31 14:47:20|40402.1|40382.1|40399.6|40379.6|40402.1|40382.1|40399.6|40379.6|4
1735656450000|2024-12-31 14:47:30|40398.1|40378.1|40397.1|40377.1|40399.6|40379.6|40397.1|40377.1|3
1735656460000|2024-12-31 14:47:40|40398.1|40378.1|40396.2|40376.2|40398.1|40378.1|40394.6|40374.6|10
1735656470000|2024-12-31 14:47:50|40397.1|40377.1|40399.6|40379.6|40399.6|40379.6|40397.1|40377.1|1
1735656480000|2024-12-31 14:48:00|40397.1|40377.1|40397.1|40377.1|40399.6|40379.6|40394.6|40374.6|1
1735656490000|2024-12-31 14:48:10|40395.6|40375.6|40394.6|40374.6|40395.6|40375.6|40389.6|40369.6|5
1735656500000|2024-12-31 14:48:20|40392.1|40372.1|40392.1|40372.1|40392.1|40372.1|40392.1|40372.1|5
1735656510000|2024-12-31 14:48:30|40393.7|40373.7|40397.1|40377.1|40397.1|40377.1|40393.7|40373.7|9
1735656520000|2024-12-31 14:48:40|40398.1|40378.1|40397.1|40377.1|40398.1|40378.1|40397.1|40377.1|7
1735656530000|2024-12-31 14:48:50|40394.6|40374.6|40394.6|40374.6|40397.1|40377.1|40392.1|40372.1|8
1735656540000|2024-12-31 14:49:00|40396.2|40376.2|40397.1|40377.1|40397.1|40377.1|40396.2|40376.2|20
1735656550000|2024-12-31 14:49:10|40398.7|40378.7|40402.1|40382.1|40402.1|40382.1|40397.1|40377.1|14
1735656560000|2024-12-31 14:49:20|40403.7|40383.7|40399.6|40379.6|40408.7|40388.7|40397.1|40377.1|22
1735656570000|2024-12-31 14:49:30|40402.1|40382.1|40404.6|40384.6|40404.6|40384.6|40402.1|40382.1|14
1735656580000|2024-12-31 14:49:40|40403.1|40383.1|40402.1|40382.1|40408.1|40388.1|40402.1|40382.1|20
1735656590000|2024-12-31 14:49:50|40403.7|40383.7|40399.6|40379.6|40404.6|40384.6|40398.7|40378.7|10
1735656600000|2024-12-31 14:50:00|40397.1|40377.1|40414.6|40394.6|40417.1|40397.1|40397.1|40377.1|27
1735656610000|2024-12-31 14:50:10|40417.1|40397.1|40423.7|40403.7|40423.7|40403.7|40414.6|40394.6|13
1735656620000|2024-12-31 14:50:20|40421.2|40401.2|40419.6|40399.6|40424.6|40404.6|40419.6|40399.6|4
1735656630000|2024-12-31 14:50:30|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40419.6|40399.6|4
1735656640000|2024-12-31 14:50:40|40419.6|40399.6|40409.6|40389.6|40421.2|40401.2|40405.6|40385.6|14
1735656650000|2024-12-31 14:50:50|40408.1|40388.1|40409.6|40389.6|40409.6|40389.6|40408.1|40388.1|7
1735656660000|2024-12-31 14:51:00|40412.1|40392.1|40412.1|40392.1|40417.1|40397.1|40412.1|40392.1|10
1735656670000|2024-12-31 14:51:10|40410.6|40390.6|40414.6|40394.6|40414.6|40394.6|40409.6|40389.6|7
1735656680000|2024-12-31 14:51:20|40417.1|40397.1|40417.1|40397.1|40417.1|40397.1|40414.6|40394.6|3
1735656690000|2024-12-31 14:51:30|40418.7|40398.7|40418.1|40398.1|40418.7|40398.7|40414.6|40394.6|8
1735656700000|2024-12-31 14:51:40|40419.6|40399.6|40421.2|40401.2|40421.2|40401.2|40418.1|40398.1|5
1735656710000|2024-12-31 14:51:50|40423.7|40403.7|40421.2|40401.2|40423.7|40403.7|40419.6|40399.6|2
1735656720000|2024-12-31 14:52:00|40422.7|40402.7|40424.6|40404.6|40424.6|40404.6|40419.6|40399.6|22
1735656730000|2024-12-31 14:52:10|40423.7|40403.7|40424.6|40404.6|40427.1|40407.1|40422.1|40402.1|24
1735656740000|2024-12-31 14:52:20|40427.1|40407.1|40426.6|40406.6|40428.1|40408.1|40423.1|40403.1|23
1735656750000|2024-12-31 14:52:30|40428.1|40408.1|40429.1|40409.1|40429.1|40409.1|40426.6|40406.6|4
1735656760000|2024-12-31 14:52:40|40431.6|40411.6|40431.6|40411.6|40431.6|40411.6|40431.6|40411.6|12
1735656770000|2024-12-31 14:52:50|||||||||9
1735656780000|2024-12-31 14:53:00|40428.5|40408.5|40424.1|40404.1|40428.5|40408.5|40421.6|40401.6|15
1735656790000|2024-12-31 14:53:10|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|40421.6|40401.6|5
1735656800000|2024-12-31 14:53:20|||||||||4
1735656810000|2024-12-31 14:53:30|40420|40400|40416.6|40396.6|40420|40400|40416.6|40396.6|7
1735656820000|2024-12-31 14:53:40|40419.1|40399.1|40426.6|40406.6|40426.6|40406.6|40419.1|40399.1|7
1735656830000|2024-12-31 14:53:50|40428.1|40408.1|40443.5|40423.5|40443.5|40423.5|40428.1|40408.1|9
1735656840000|2024-12-31 14:54:00|40446.6|40426.6|40451.6|40431.6|40451.6|40431.6|40446.6|40426.6|26
1735656850000|2024-12-31 14:54:10|40453.1|40433.1|40452.5|40432.5|40456.6|40436.6|40451.6|40431.6|8
1735656860000|2024-12-31 14:54:20|40451|40431|40452.5|40432.5|40452.5|40432.5|40447.5|40427.5|12
1735656870000|2024-12-31 14:54:30|40454.1|40434.1|40437.5|40417.5|40456.6|40436.6|40437.5|40417.5|12
1735656880000|2024-12-31 14:54:40|40440|40420|40438.1|40418.1|40440|40420|40436.6|40416.6|12
1735656890000|2024-12-31 14:54:50|40439.1|40419.1|40441.6|40421.6|40441.6|40421.6|40436.6|40416.6|1
1735656900000|2024-12-31 14:55:00|40442.5|40422.5|40445.6|40425.6|40449.1|40429.1|40442.5|40422.5|17
1735656910000|2024-12-31 14:55:10|40447.1|40427.1|40449.1|40429.1|40449.1|40429.1|40446.6|40426.6|25
1735656920000|2024-12-31 14:55:20|40450.6|40430.6|40449.1|40429.1|40450.6|40430.6|40449.1|40429.1|2
1735656930000|2024-12-31 14:55:30|40451.6|40431.6|40451.6|40431.6|40451.6|40431.6|40446.6|40426.6|5
1735656940000|2024-12-31 14:55:40|40454.1|40434.1|40466.6|40446.6|40466.6|40446.6|40454.1|40434.1|37
1735656950000|2024-12-31 14:55:50|40469.1|40449.1|40471.6|40451.6|40471.6|40451.6|40469.1|40449.1|21
1735656960000|2024-12-31 14:56:00|40473.1|40453.1|40474.1|40454.1|40481.6|40461.6|40473.1|40453.1|16
1735656970000|2024-12-31 14:56:10|40471.6|40451.6|40457.5|40437.5|40471.6|40451.6|40455|40435|15
1735656980000|2024-12-31 14:56:20|40455|40435|40454.1|40434.1|40455|40435|40454.1|40434.1|6
1735656990000|2024-12-31 14:56:30|40452.5|40432.5|40446.6|40426.6|40452.5|40432.5|40446.6|40426.6|9
1735657000000|2024-12-31 14:56:40|40445|40425|40444.1|40424.1|40446.6|40426.6|40444.1|40424.1|13
1735657010000|2024-12-31 14:56:50|40445.6|40425.6|40441.6|40421.6|40446.6|40426.6|40441.6|40421.6|10
1735657020000|2024-12-31 14:57:00|40446.6|40426.6|40454.1|40434.1|40454.1|40434.1|40446.6|40426.6|17
1735657030000|2024-12-31 14:57:10|40451.6|40431.6|40456.6|40436.6|40456.6|40436.6|40451.6|40431.6|5
1735657040000|2024-12-31 14:57:20|40458.1|40438.1|40474.1|40454.1|40474.1|40454.1|40458.1|40438.1|14
1735657050000|2024-12-31 14:57:30|40475.6|40455.6|40474.1|40454.1|40476.6|40456.6|40471.6|40451.6|17
1735657060000|2024-12-31 14:57:40|40471.6|40451.6|40478.1|40458.1|40478.1|40458.1|40471.6|40451.6|2
1735657070000|2024-12-31 14:57:50|40476.6|40456.6|40467.5|40447.5|40478.1|40458.1|40466.6|40446.6|21
1735657080000|2024-12-31 14:58:00|40466.6|40446.6|40459.1|40439.1|40466.6|40446.6|40456.6|40436.6|22
1735657090000|2024-12-31 14:58:10|40458.1|40438.1|40456.6|40436.6|40458.1|40438.1|40456.6|40436.6|15
1735657100000|2024-12-31 14:58:20|40455|40435|40451.6|40431.6|40456.6|40436.6|40451.6|40431.6|6
1735657110000|2024-12-31 14:58:30|40450|40430|40449.1|40429.1|40450|40430|40449.1|40429.1|2
1735657130000|2024-12-31 14:58:50|40451.6|40431.6|40451.6|40431.6|40451.6|40431.6|40450|40430|3
1735657140000|2024-12-31 14:59:00|40456.6|40436.6|40457.5|40437.5|40459.1|40439.1|40455|40435|10
1735657150000|2024-12-31 14:59:10|40456.6|40436.6|40456.6|40436.6|40461.6|40441.6|40456.6|40436.6|3
1735657160000|2024-12-31 14:59:20|40458.1|40438.1|40464.1|40444.1|40464.1|40444.1|40458.1|40438.1|2
1735657170000|2024-12-31 14:59:30|40465.6|40445.6|40461.6|40441.6|40466.6|40446.6|40461.6|40441.6|2
1735657180000|2024-12-31 14:59:40|40464.1|40444.1|40459.1|40439.1|40464.1|40444.1|40456.6|40436.6|6
1735657190000|2024-12-31 14:59:50|40461.6|40441.6|40461.6|40441.6|40461.6|40441.6|40461.6|40441.6|4
1735657200000|2024-12-31 15:00:00|40460|40440|40464.1|40444.1|40464.1|40444.1|40459.1|40439.1|17
1735657210000|2024-12-31 15:00:10|40462.5|40442.5|40463.1|40443.1|40463.1|40443.1|40461.6|40441.6|2
1735657220000|2024-12-31 15:00:20|40464.1|40444.1|40459.1|40439.1|40464.1|40444.1|40459.1|40439.1|1
1735657230000|2024-12-31 15:00:30|40456.6|40436.6|40460.6|40440.6|40460.6|40440.6|40456.6|40436.6|13
1735657240000|2024-12-31 15:00:40|40457.5|40437.5|40446.6|40426.6|40459.1|40439.1|40446.6|40426.6|22
1735657250000|2024-12-31 15:00:50|40443.5|40423.5|40429.1|40409.1|40443.5|40423.5|40429.1|40409.1|9
1735657260000|2024-12-31 15:01:00|40427.5|40407.5|40429.1|40409.1|40429.1|40409.1|40421.6|40401.6|41
1735657270000|2024-12-31 15:01:10|40430.6|40410.6|40446.6|40426.6|40446.6|40426.6|40430.6|40410.6|10
1735657280000|2024-12-31 15:01:20|40448.1|40428.1|40451.6|40431.6|40451.6|40431.6|40448.1|40428.1|6
1735657290000|2024-12-31 15:01:30|40454.1|40434.1|40451.6|40431.6|40454.1|40434.1|40451.6|40431.6|2
1735657300000|2024-12-31 15:01:40|40452.5|40432.5|40456.6|40436.6|40456.6|40436.6|40452.5|40432.5|3
1735657310000|2024-12-31 15:01:50|40459.1|40439.1|40459.1|40439.1|40459.1|40439.1|40459.1|40439.1|3
1735657320000|2024-12-31 15:02:00|40460.6|40440.6|40465|40445|40466.6|40446.6|40460.6|40440.6|10
1735657330000|2024-12-31 15:02:10|40464.1|40444.1|40466.6|40446.6|40466.6|40446.6|40461.6|40441.6|1
1735657340000|2024-12-31 15:02:20|40463.5|40443.5|40461.6|40441.6|40463.5|40443.5|40459.1|40439.1|10
1735657350000|2024-12-31 15:02:30|40460|40440|40459.1|40439.1|40461.6|40441.6|40459.1|40439.1|1
1735657360000|2024-12-31 15:02:40|40461.6|40441.6|40459.1|40439.1|40461.6|40441.6|40459.1|40439.1|6
1735657370000|2024-12-31 15:02:50|40456.6|40436.6|40454.1|40434.1|40456.6|40436.6|40454.1|40434.1|3
1735657380000|2024-12-31 15:03:00|40455.6|40435.6|40451.6|40431.6|40456.6|40436.6|40451.6|40431.6|23
1735657390000|2024-12-31 15:03:10|40449.1|40429.1|40451.6|40431.6|40453.1|40433.1|40449.1|40429.1|4
1735657400000|2024-12-31 15:03:20|40450|40430|40449.1|40429.1|40454.1|40434.1|40449.1|40429.1|8
1735657410000|2024-12-31 15:03:30|40447.5|40427.5|40446.6|40426.6|40447.5|40427.5|40446.6|40426.6|0
1735657420000|2024-12-31 15:03:40|40447.5|40427.5|40446.6|40426.6|40447.5|40427.5|40446.6|40426.6|2
1735657430000|2024-12-31 15:03:50|40449.1|40429.1|40449.1|40429.1|40449.1|40429.1|40449.1|40429.1|9
1735657440000|2024-12-31 15:04:00|40447.5|40427.5|40451.6|40431.6|40451.6|40431.6|40446.6|40426.6|3
1735657460000|2024-12-31 15:04:20|40448.5|40428.5|40446.6|40426.6|40448.5|40428.5|40446.6|40426.6|6
1735657470000|2024-12-31 15:04:30|40444.1|40424.1|40441.6|40421.6|40446.6|40426.6|40441.6|40421.6|7
1735657480000|2024-12-31 15:04:40|||||||||2
1735657490000|2024-12-31 15:04:50|40440.1|40420.1|40441.6|40421.6|40441.6|40421.6|40439.1|40419.1|8
1735657500000|2024-12-31 15:05:00|40439.1|40419.1|40441.6|40421.6|40441.6|40421.6|40439.1|40419.1|10
1735657520000|2024-12-31 15:05:20|40443.1|40423.1|40449.1|40429.1|40449.1|40429.1|40443.1|40423.1|7
1735657530000|2024-12-31 15:05:30|40450.6|40430.6|40446.6|40426.6|40450.6|40430.6|40446.6|40426.6|1
1735657540000|2024-12-31 15:05:40|40448.1|40428.1|40446.6|40426.6|40449.1|40429.1|40446.6|40426.6|6
1735657550000|2024-12-31 15:05:50|40449.1|40429.1|40450.1|40430.1|40451.6|40431.6|40449.1|40429.1|3
1735657560000|2024-12-31 15:06:00|40447.6|40427.6|40440.6|40420.6|40447.6|40427.6|40439.1|40419.1|9
1735657570000|2024-12-31 15:06:10|40439.1|40419.1|40439.1|40419.1|40439.1|40419.1|40436.6|40416.6|3
1735657580000|2024-12-31 15:06:20|||||||||5
1735657590000|2024-12-31 15:06:30|||||||||1
1735657600000|2024-12-31 15:06:40|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|4
1735657610000|2024-12-31 15:06:50|40442.6|40422.6|40440.1|40420.1|40442.6|40422.6|40440.1|40420.1|11
1735657620000|2024-12-31 15:07:00|40441.6|40421.6|40442.6|40422.6|40442.6|40422.6|40437.6|40417.6|9
1735657630000|2024-12-31 15:07:10|40444.1|40424.1|40450.1|40430.1|40450.1|40430.1|40444.1|40424.1|7
1735657640000|2024-12-31 15:07:20|40448.5|40428.5|40446|40426|40448.5|40428.5|40446|40426|2
1735657650000|2024-12-31 15:07:30|40448.5|40428.5|40451.6|40431.6|40452.6|40432.6|40448.5|40428.5|11
1735657660000|2024-12-31 15:07:40|40452.6|40432.6|40458.5|40438.5|40460.1|40440.1|40450.1|40430.1|11
1735657670000|2024-12-31 15:07:50|40456|40436|40451|40431|40456|40436|40451|40431|11
1735657680000|2024-12-31 15:08:00|40453.5|40433.5|40453.5|40433.5|40453.5|40433.5|40453.5|40433.5|21
1735657690000|2024-12-31 15:08:10|40456|40436|40463.5|40443.5|40463.5|40443.5|40456|40436|18
1735657700000|2024-12-31 15:08:20|40462|40442|40466|40446|40466|40446|40461|40441|3
1735657710000|2024-12-31 15:08:30|40463.5|40443.5|40468.5|40448.5|40468.5|40448.5|40463.5|40443.5|3
1735657720000|2024-12-31 15:08:40|40476|40456|40476|40456|40481|40461|40476|40456|35
1735657730000|2024-12-31 15:08:50|40473.5|40453.5|40476|40456|40478.5|40458.5|40473.5|40453.5|5
1735657740000|2024-12-31 15:09:00|40477.6|40457.6|40486|40466|40486|40466|40477.6|40457.6|6
1735657750000|2024-12-31 15:09:10|40487.6|40467.6|40485.1|40465.1|40488.5|40468.5|40483.5|40463.5|4
1735657760000|2024-12-31 15:09:20|40486|40466|40488.5|40468.5|40488.5|40468.5|40486|40466|6
1735657770000|2024-12-31 15:09:30|40489.5|40469.5|40493.5|40473.5|40493.5|40473.5|40489.5|40469.5|11
1735657780000|2024-12-31 15:09:40|40496.6|40476.6|40506|40486|40508.5|40488.5|40496.6|40476.6|22
1735657790000|2024-12-31 15:09:50|40503.5|40483.5|40506|40486|40508.5|40488.5|40503.5|40483.5|7
1735657800000|2024-12-31 15:10:00|40503.5|40483.5|40488.5|40468.5|40503.5|40483.5|40488.5|40468.5|20
1735657810000|2024-12-31 15:10:10|40486|40466|40486|40466|40486|40466|40483.5|40463.5|12
1735657820000|2024-12-31 15:10:20|40484.5|40464.5|40483.5|40463.5|40484.5|40464.5|40482.6|40462.6|4
1735657830000|2024-12-31 15:10:30|40487|40467|40491|40471|40491|40471|40486|40466|26
1735657840000|2024-12-31 15:10:40|40493.5|40473.5|40491|40471|40493.5|40473.5|40491|40471|4
1735657850000|2024-12-31 15:10:50|40490.1|40470.1|40488.5|40468.5|40490.1|40470.1|40488.5|40468.5|4
1735657860000|2024-12-31 15:11:00|40487|40467|40486.6|40466.6|40487|40467|40483.5|40463.5|17
1735657870000|2024-12-31 15:11:10|40488.5|40468.5|40491|40471|40491|40471|40488.5|40468.5|2
1735657880000|2024-12-31 15:11:20|40493.5|40473.5|40488.5|40468.5|40493.5|40473.5|40488.5|40468.5|1
1735657890000|2024-12-31 15:11:30|40487|40467|40487|40467|40487|40467|40484.5|40464.5|7
1735657900000|2024-12-31 15:11:40|40485.5|40465.5|40478.5|40458.5|40485.5|40465.5|40478.5|40458.5|1
1735657910000|2024-12-31 15:11:50|40475.5|40455.5|40473.5|40453.5|40475.5|40455.5|40473.5|40453.5|1
1735657920000|2024-12-31 15:12:00|40472|40452|40476|40456|40476|40456|40472|40452|6
1735657930000|2024-12-31 15:12:10|40473.5|40453.5|40494.5|40474.5|40494.5|40474.5|40473.5|40453.5|100
1735657940000|2024-12-31 15:12:20|40496|40476|40510.1|40490.1|40510.1|40490.1|40496|40476|23
1735657950000|2024-12-31 15:12:30|40512.6|40492.6|40519.5|40499.5|40521|40501|40512.6|40492.6|10
1735657960000|2024-12-31 15:12:40|40518.5|40498.5|40526|40506|40526|40506|40518.5|40498.5|6
1735657970000|2024-12-31 15:12:50|40524.5|40504.5|40524.5|40504.5|40526|40506|40523.5|40503.5|10
1735657980000|2024-12-31 15:13:00|40523|40503|40530.5|40510.5|40530.5|40510.5|40523|40503|6
1735657990000|2024-12-31 15:13:10|40528.9|40508.9|40520.5|40500.5|40528.9|40508.9|40520.5|40500.5|6
1735658000000|2024-12-31 15:13:20|40523.9|40503.9|40523.9|40503.9|40523.9|40503.9|40523.9|40503.9|5
1735658010000|2024-12-31 15:13:30|40526.4|40506.4|40525.5|40505.5|40526.4|40506.4|40525.5|40505.5|5
1735658020000|2024-12-31 15:13:40|||||||||1
1735658030000|2024-12-31 15:13:50|40527|40507|40525.5|40505.5|40528|40508|40525.5|40505.5|5
1735658040000|2024-12-31 15:14:00|40523|40503|40520.5|40500.5|40523|40503|40520.5|40500.5|12
1735658050000|2024-12-31 15:14:10|40518.9|40498.9|40515.5|40495.5|40518.9|40498.9|40515.5|40495.5|4
1735658060000|2024-12-31 15:14:20|40513.5|40493.5|40503|40483|40513.5|40493.5|40503|40483|2
1735658070000|2024-12-31 15:14:30|40501.4|40481.4|40500.5|40480.5|40505.5|40485.5|40500.5|40480.5|6
1735658080000|2024-12-31 15:14:40|40502|40482|40505.5|40485.5|40505.5|40485.5|40500.5|40480.5|3
1735658090000|2024-12-31 15:14:50|||||||||6
1735658110000|2024-12-31 15:15:10|40503.9|40483.9|40500.5|40480.5|40503.9|40483.9|40500.5|40480.5|2
1735658120000|2024-12-31 15:15:20|40498|40478|40498|40478|40498|40478|40495.5|40475.5|8
1735658130000|2024-12-31 15:15:30|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|40495.5|40475.5|1
1735658150000|2024-12-31 15:15:50|40499.5|40479.5|40499.5|40479.5|40500.5|40480.5|40499.5|40479.5|8
1735658160000|2024-12-31 15:16:00|40500.5|40480.5|40495.5|40475.5|40500.5|40480.5|40495.5|40475.5|12
1735658180000|2024-12-31 15:16:20|||||||||5
1735658190000|2024-12-31 15:16:30|40497|40477|40501|40481|40501|40481|40497|40477|5
1735658200000|2024-12-31 15:16:40|40499.5|40479.5|40499.5|40479.5|40499.5|40479.5|40499.5|40479.5|2
1735658210000|2024-12-31 15:16:50|40497|40477|40497|40477|40497|40477|40494.5|40474.5|5
1735658220000|2024-12-31 15:17:00|||||||||2
1735658230000|2024-12-31 15:17:10|40495.5|40475.5|40493|40473|40495.5|40475.5|40493|40473|1
1735658250000|2024-12-31 15:17:30|40493.9|40473.9|40495.5|40475.5|40495.5|40475.5|40493.9|40473.9|11
1735658280000|2024-12-31 15:18:00|40490.5|40470.5|40495.5|40475.5|40495.5|40475.5|40490.5|40470.5|9
1735658290000|2024-12-31 15:18:10|||||||||1
1735658300000|2024-12-31 15:18:20|||||||||3
1735658310000|2024-12-31 15:18:30|40500.5|40480.5|40495.5|40475.5|40500.5|40480.5|40495.5|40475.5|7
1735658330000|2024-12-31 15:18:50|40500.5|40480.5|40498|40478|40500.5|40480.5|40498|40478|3
1735658340000|2024-12-31 15:19:00|40499.5|40479.5|40495.5|40475.5|40500.5|40480.5|40495.5|40475.5|3
1735658350000|2024-12-31 15:19:10|40493|40473|40493|40473|40493|40473|40490.5|40470.5|4
1735658360000|2024-12-31 15:19:20|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|4
1735658370000|2024-12-31 15:19:30|40492|40472|40490.5|40470.5|40495.5|40475.5|40490.5|40470.5|3
1735658380000|2024-12-31 15:19:40|||||||||1
1735658390000|2024-12-31 15:19:50|40495.5|40475.5|40495.5|40475.5|40495.5|40475.5|40495.5|40475.5|2
1735658400000|2024-12-31 15:20:00|40490.5|40470.5|40493|40473|40493|40473|40490.5|40470.5|4
1735658410000|2024-12-31 15:20:10|40491.4|40471.4|40490.5|40470.5|40491.4|40471.4|40490.5|40470.5|5
1735658420000|2024-12-31 15:20:20|||||||||1
1735658430000|2024-12-31 15:20:30|40485.5|40465.5|40485.5|40465.5|40485.5|40465.5|40480.5|40460.5|17
1735658440000|2024-12-31 15:20:40|40488|40468|40488|40468|40488|40468|40488|40468|2
1735658450000|2024-12-31 15:20:50|40485.5|40465.5|40488|40468|40488|40468|40485.5|40465.5|2
1735658460000|2024-12-31 15:21:00|40489.5|40469.5|40500.5|40480.5|40500.5|40480.5|40489.5|40469.5|8
1735658470000|2024-12-31 15:21:10|40498|40478|40495.5|40475.5|40498|40478|40495.5|40475.5|1
1735658480000|2024-12-31 15:21:20|40493|40473|40488.9|40468.9|40493|40473|40488.9|40468.9|4
1735658490000|2024-12-31 15:21:30|40488|40468|40490.5|40470.5|40490.5|40470.5|40486.4|40466.4|14
1735658500000|2024-12-31 15:21:40|40488|40468|40488|40468|40488|40468|40488|40468|1
1735658510000|2024-12-31 15:21:50|||||||||1
1735658520000|2024-12-31 15:22:00|40490.5|40470.5|40485.5|40465.5|40490.5|40470.5|40485.5|40465.5|4
1735658530000|2024-12-31 15:22:10|40488|40468|40488|40468|40488|40468|40488|40468|3
1735658540000|2024-12-31 15:22:20|40490.5|40470.5|40495.5|40475.5|40495.5|40475.5|40490.5|40470.5|7
1735658550000|2024-12-31 15:22:30|||||||||2
1735658560000|2024-12-31 15:22:40|||||||||1
1735658570000|2024-12-31 15:22:50|40497|40477|40499.5|40479.5|40500.5|40480.5|40495.5|40475.5|8
1735658580000|2024-12-31 15:23:00|40500.5|40480.5|40497|40477|40502|40482|40497|40477|13
1735658590000|2024-12-31 15:23:10|40495.5|40475.5|40493|40473|40495.5|40475.5|40493|40473|0
1735658610000|2024-12-31 15:23:30|40490.5|40470.5|40485.5|40465.5|40490.5|40470.5|40485.5|40465.5|7
1735658620000|2024-12-31 15:23:40|||||||||1
1735658630000|2024-12-31 15:23:50|40484.5|40464.5|40484.5|40464.5|40484.5|40464.5|40484.5|40464.5|40
1735658640000|2024-12-31 15:24:00|40483|40463|40482|40462|40483|40463|40482|40462|5
1735658650000|2024-12-31 15:24:10|40480.5|40460.5|40480.5|40460.5|40480.5|40460.5|40480.5|40460.5|11
1735658670000|2024-12-31 15:24:30|||||||||4
1735658680000|2024-12-31 15:24:40|||||||||2
1735658690000|2024-12-31 15:24:50|40482|40462|40483|40463|40483|40463|40482|40462|4
1735658700000|2024-12-31 15:25:00|40484|40464|40492|40472|40492|40472|40484|40464|4
1735658710000|2024-12-31 15:25:10|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|12
1735658720000|2024-12-31 15:25:20|40492|40472|40490.5|40470.5|40492|40472|40490.5|40470.5|5
1735658730000|2024-12-31 15:25:30|||||||||5
1735658740000|2024-12-31 15:25:40|||||||||9
1735658750000|2024-12-31 15:25:50|40489|40469|40485.5|40465.5|40490.5|40470.5|40485.5|40465.5|2
1735658760000|2024-12-31 15:26:00|40488.6|40468.6|40490.5|40470.5|40490.5|40470.5|40485.5|40465.5|13
1735658770000|2024-12-31 15:26:10|40487.4|40467.4|40472.4|40452.4|40487.4|40467.4|40472.4|40452.4|57
1735658780000|2024-12-31 15:26:20|40474|40454|40471.5|40451.5|40474|40454|40471.5|40451.5|9
1735658790000|2024-12-31 15:26:30|||||||||3
1735658800000|2024-12-31 15:26:40|40470.5|40450.5|40470.5|40450.5|40470.5|40450.5|40470.5|40450.5|2
1735658810000|2024-12-31 15:26:50|||||||||8
1735658820000|2024-12-31 15:27:00|40468|40448|40470.5|40450.5|40470.5|40450.5|40465.5|40445.5|7
1735658830000|2024-12-31 15:27:10|40468|40448|40468|40448|40470.5|40450.5|40468|40448|1
1735658840000|2024-12-31 15:27:20|40469.5|40449.5|40475.5|40455.5|40475.5|40455.5|40469.5|40449.5|11
1735658850000|2024-12-31 15:27:30|40478|40458|40478|40458|40478|40458|40478|40458|10
1735658860000|2024-12-31 15:27:40|40483|40463|40483|40463|40483|40463|40483|40463|1
1735658870000|2024-12-31 15:27:50|40488|40468|40490.5|40470.5|40490.5|40470.5|40488|40468|8
1735658880000|2024-12-31 15:28:00|40493.6|40473.6|40495.5|40475.5|40495.5|40475.5|40493.6|40473.6|3
1735658890000|2024-12-31 15:28:10|40492|40472|40485.5|40465.5|40492|40472|40485.5|40465.5|11
1735658900000|2024-12-31 15:28:20|40482.4|40462.4|40475.5|40455.5|40482.4|40462.4|40470.5|40450.5|15
1735658910000|2024-12-31 15:28:30|40474|40454|40480.5|40460.5|40480.5|40460.5|40470.5|40450.5|8
1735658920000|2024-12-31 15:28:40|40483|40463|40489.5|40469.5|40489.5|40469.5|40483|40463|12
1735658930000|2024-12-31 15:28:50|40490.5|40470.5|40487|40467|40490.5|40470.5|40487|40467|7
1735658940000|2024-12-31 15:29:00|40489.5|40469.5|40485.5|40465.5|40489.5|40469.5|40485.5|40465.5|2
1735658950000|2024-12-31 15:29:10|||||||||1
1735658960000|2024-12-31 15:29:20|40487|40467|40487|40467|40488|40468|40485.5|40465.5|1
1735658970000|2024-12-31 15:29:30|40488|40468|40490.5|40470.5|40490.5|40470.5|40488|40468|2
1735658980000|2024-12-31 15:29:40|40489|40469|40488|40468|40489|40469|40488|40468|0
1735658990000|2024-12-31 15:29:50|40486.5|40466.5|40490.5|40470.5|40490.5|40470.5|40485.5|40465.5|3
1735659000000|2024-12-31 15:30:00|||||||||6
1735659010000|2024-12-31 15:30:10|40493|40473|40490.5|40470.5|40493|40473|40490.5|40470.5|0
1735659020000|2024-12-31 15:30:20|40487|40467|40484|40464|40487|40467|40484|40464|6
1735659030000|2024-12-31 15:30:30|40485.5|40465.5|40483|40463|40485.5|40465.5|40483|40463|0
1735659040000|2024-12-31 15:30:40|40484|40464|40480.5|40460.5|40485.5|40465.5|40480.5|40460.5|7
1735659050000|2024-12-31 15:30:50|40478|40458|40475.5|40455.5|40478|40458|40475.5|40455.5|11
1735659060000|2024-12-31 15:31:00|40473|40453|40470.5|40450.5|40473|40453|40470.5|40450.5|17
1735659070000|2024-12-31 15:31:10|40468|40448|40470.5|40450.5|40470.5|40450.5|40468|40448|4
1735659080000|2024-12-31 15:31:20|40465.5|40445.5|40463|40443|40465.5|40445.5|40463|40443|12
1735659090000|2024-12-31 15:31:30|40464.5|40444.5|40465.5|40445.5|40465.5|40445.5|40464.5|40444.5|6
1735659110000|2024-12-31 15:31:50|40462.4|40442.4|40460.5|40440.5|40462.4|40442.4|40460.5|40440.5|7
1735659120000|2024-12-31 15:32:00|40455.5|40435.5|40455.5|40435.5|40455.5|40435.5|40455.5|40435.5|4
1735659130000|2024-12-31 15:32:10|40453|40433|40450.5|40430.5|40453|40433|40450.5|40430.5|9
1735659140000|2024-12-31 15:32:20|||||||||1
1735659150000|2024-12-31 15:32:30|40455.5|40435.5|40463|40443|40463|40443|40455.5|40435.5|29
1735659160000|2024-12-31 15:32:40|40464.5|40444.5|40465.5|40445.5|40465.5|40445.5|40464.5|40444.5|6
1735659170000|2024-12-31 15:32:50|40464|40444|40455.5|40435.5|40464|40444|40455.5|40435.5|19
1735659180000|2024-12-31 15:33:00|||||||||1
1735659190000|2024-12-31 15:33:10|40458|40438|40463|40443|40463|40443|40458|40438|9
1735659200000|2024-12-31 15:33:20|40465.5|40445.5|40467|40447|40467|40447|40465.5|40445.5|6
1735659210000|2024-12-31 15:33:30|40465.5|40445.5|40462|40442|40465.5|40445.5|40462|40442|4
1735659220000|2024-12-31 15:33:40|40463|40443|40460.5|40440.5|40463|40443|40460.5|40440.5|0
1735659230000|2024-12-31 15:33:50|||||||||4
1735659240000|2024-12-31 15:34:00|40457.4|40437.4|40456.5|40436.5|40457.4|40437.4|40454.9|40434.9|4
1735659250000|2024-12-31 15:34:10|40455.5|40435.5|40460.5|40440.5|40460.5|40440.5|40455.5|40435.5|73
1735659260000|2024-12-31 15:34:20|40465.5|40445.5|40468|40448|40468|40448|40465.5|40445.5|15
1735659270000|2024-12-31 15:34:30|40466.5|40446.5|40458|40438|40466.5|40446.5|40458|40438|3
1735659280000|2024-12-31 15:34:40|40459.6|40439.6|40458|40438|40460.5|40440.5|40458|40438|1
1735659290000|2024-12-31 15:34:50|||||||||1
1735659300000|2024-12-31 15:35:00|40456.5|40436.5|40460.5|40440.5|40460.5|40440.5|40455.5|40435.5|4
1735659310000|2024-12-31 15:35:10|40465.5|40445.5|40465.5|40445.5|40465.5|40445.5|40463|40443|2
1735659320000|2024-12-31 15:35:20|40468|40448|40470.5|40450.5|40470.5|40450.5|40468|40448|11
1735659330000|2024-12-31 15:35:30|||||||||4
1735659340000|2024-12-31 15:35:40|40469|40449|40470.5|40450.5|40470.5|40450.5|40468|40448|1
1735659350000|2024-12-31 15:35:50|40467.4|40447.4|40470.5|40450.5|40470.5|40450.5|40465.5|40445.5|3
1735659360000|2024-12-31 15:36:00|40472.1|40452.1|40470.5|40450.5|40473|40453|40470.5|40450.5|6
1735659370000|2024-12-31 15:36:10|40472.1|40452.1|40480.5|40460.5|40481.1|40461.1|40472.1|40452.1|7
1735659380000|2024-12-31 15:36:20|40482.1|40462.1|40480.5|40460.5|40482.1|40462.1|40480.5|40460.5|2
1735659390000|2024-12-31 15:36:30|||||||||4
1735659400000|2024-12-31 15:36:40|||||||||3
1735659420000|2024-12-31 15:37:00|40475.5|40455.5|40475.5|40455.5|40475.5|40455.5|40475.5|40455.5|11
1735659430000|2024-12-31 15:37:10|40473|40453|40470.5|40450.5|40473|40453|40470.5|40450.5|1
1735659440000|2024-12-31 15:37:20|40469|40449|40465.5|40445.5|40469|40449|40465.5|40445.5|3
1735659450000|2024-12-31 15:37:30|40463|40443|40465.5|40445.5|40465.5|40445.5|40463|40443|5
1735659460000|2024-12-31 15:37:40|40466.5|40446.5|40466.5|40446.5|40466.5|40446.5|40466.5|40446.5|10
1735659470000|2024-12-31 15:37:50|40468|40448|40470.5|40450.5|40470.5|40450.5|40468|40448|1
1735659480000|2024-12-31 15:38:00|40473|40453|40478|40458|40478|40458|40470.5|40450.5|5
1735659490000|2024-12-31 15:38:10|40480.5|40460.5|40480.5|40460.5|40480.5|40460.5|40480.5|40460.5|5
1735659500000|2024-12-31 15:38:20|40475.5|40455.5|40471.5|40451.5|40478|40458|40471.5|40451.5|10
1735659510000|2024-12-31 15:38:30|40470.5|40450.5|40468|40448|40470.5|40450.5|40465.5|40445.5|3
1735659520000|2024-12-31 15:38:40|40465.5|40445.5|40465.5|40445.5|40467.1|40447.1|40465.5|40445.5|1
1735659530000|2024-12-31 15:38:50|40467.1|40447.1|40465.5|40445.5|40467.1|40447.1|40465.5|40445.5|0
1735659540000|2024-12-31 15:39:00|40467.1|40447.1|40468|40448|40468|40448|40463|40443|15
1735659550000|2024-12-31 15:39:10|40470.5|40450.5|40470.5|40450.5|40473|40453|40470.5|40450.5|3
1735659560000|2024-12-31 15:39:20|40473|40453|40473|40453|40473|40453|40470.5|40450.5|2
1735659570000|2024-12-31 15:39:30|40471.5|40451.5|40465.5|40445.5|40471.5|40451.5|40465.5|40445.5|4
1735659580000|2024-12-31 15:39:40|40464|40444|40465.5|40445.5|40465.5|40445.5|40463|40443|9
1735659590000|2024-12-31 15:39:50|40468|40448|40470.5|40450.5|40470.5|40450.5|40468|40448|1
1735659600000|2024-12-31 15:40:00|40476.1|40456.1|40487.6|40467.6|40487.6|40467.6|40476.1|40456.1|31
1735659610000|2024-12-31 15:40:10|40493.6|40473.6|40501.1|40481.1|40501.1|40481.1|40493.6|40473.6|13
1735659620000|2024-12-31 15:40:20|40498.6|40478.6|40493.6|40473.6|40498.6|40478.6|40493.6|40473.6|7
1735659630000|2024-12-31 15:40:30|40496.1|40476.1|40483.6|40463.6|40496.1|40476.1|40483.6|40463.6|4
1735659640000|2024-12-31 15:40:40|40485.1|40465.1|40478.6|40458.6|40488.6|40468.6|40478.6|40458.6|5
1735659650000|2024-12-31 15:40:50|40476.1|40456.1|40473.6|40453.6|40476.1|40456.1|40473.6|40453.6|2
1735659660000|2024-12-31 15:41:00|40471.1|40451.1|40463.6|40443.6|40473.6|40453.6|40463.6|40443.6|12
1735659670000|2024-12-31 15:41:10|40462.1|40442.1|40453.6|40433.6|40462.1|40442.1|40453.6|40433.6|2
1735659680000|2024-12-31 15:41:20|40452.1|40432.1|40451.1|40431.1|40453.6|40433.6|40451.1|40431.1|5
1735659690000|2024-12-31 15:41:30|40453.6|40433.6|40456.1|40436.1|40458.6|40438.6|40453.6|40433.6|8
1735659700000|2024-12-31 15:41:40|40457.1|40437.1|40458.6|40438.6|40458.6|40438.6|40456.1|40436.1|0
1735659720000|2024-12-31 15:42:00|40460.1|40440.1|40463.6|40443.6|40463.6|40443.6|40460.1|40440.1|7
1735659730000|2024-12-31 15:42:10|40458.6|40438.6|40456.1|40436.1|40458.6|40438.6|40456.1|40436.1|3
1735659740000|2024-12-31 15:42:20|40451.1|40431.1|40453.6|40433.6|40453.6|40433.6|40451.1|40431.1|6
1735659750000|2024-12-31 15:42:30|40452.1|40432.1|40455.5|40435.5|40455.5|40435.5|40450.5|40430.5|15
1735659760000|2024-12-31 15:42:40|40453|40433|40450.5|40430.5|40455.5|40435.5|40450.5|40430.5|2
1735659770000|2024-12-31 15:42:50|40448|40428|40443|40423|40448|40428|40443|40423|3
1735659780000|2024-12-31 15:43:00|40440.5|40420.5|40450.5|40430.5|40450.5|40430.5|40435.5|40415.5|31
1735659790000|2024-12-31 15:43:10|||||||||3
1735659800000|2024-12-31 15:43:20|40453|40433|40455.5|40435.5|40455.5|40435.5|40453|40433|7
1735659810000|2024-12-31 15:43:30|40454|40434|40450.5|40430.5|40454|40434|40450.5|40430.5|18
1735659820000|2024-12-31 15:43:40|40448|40428|40450.5|40430.5|40450.5|40430.5|40448|40428|0
1735659830000|2024-12-31 15:43:50|40449|40429|40450.5|40430.5|40450.5|40430.5|40448|40428|0
1735659850000|2024-12-31 15:44:10|40449|40429|40448|40428|40449|40429|40448|40428|0
1735659860000|2024-12-31 15:44:20|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40449|40429|2
1735659870000|2024-12-31 15:44:30|40449|40429|40449|40429|40449|40429|40449|40429|6
1735659880000|2024-12-31 15:44:40|40448|40428|40448|40428|40448|40428|40448|40428|1
1735659890000|2024-12-31 15:44:50|40445.5|40425.5|40445.5|40425.5|40448|40428|40445.5|40425.5|0
1735659900000|2024-12-31 15:45:00|40448|40428|40445.5|40425.5|40448|40428|40445.5|40425.5|2
1735659910000|2024-12-31 15:45:10|40450.5|40430.5|40445.5|40425.5|40450.5|40430.5|40445.5|40425.5|8
1735659920000|2024-12-31 15:45:20|40448|40428|40445.5|40425.5|40448|40428|40445.5|40425.5|2
1735659930000|2024-12-31 15:45:30|40443|40423|40443|40423|40443|40423|40440.5|40420.5|8
1735659940000|2024-12-31 15:45:40|40440.5|40420.5|40440.5|40420.5|40440.5|40420.5|40440.5|40420.5|14
1735659950000|2024-12-31 15:45:50|40439.6|40419.6|40432.5|40412.5|40439.6|40419.6|40432.5|40412.5|3
1735659960000|2024-12-31 15:46:00|40430|40410|40428|40408|40430|40410|40425.5|40405.5|13
1735659970000|2024-12-31 15:46:10|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|3
1735659980000|2024-12-31 15:46:20|40424|40404|40423|40403|40424|40404|40423|40403|7
1735660000000|2024-12-31 15:46:40|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40420.5|40400.5|14
1735660010000|2024-12-31 15:46:50|40428|40408|40425.5|40405.5|40428|40408|40425.5|40405.5|16
1735660020000|2024-12-31 15:47:00|40430.5|40410.5|40425.5|40405.5|40430.5|40410.5|40425.5|40405.5|3
1735660030000|2024-12-31 15:47:10|40430.5|40410.5|40425.5|40405.5|40430.5|40410.5|40423|40403|3
1735660040000|2024-12-31 15:47:20|40428|40408|40423|40403|40430.5|40410.5|40423|40403|9
1735660050000|2024-12-31 15:47:30|40424.6|40404.6|40425.5|40405.5|40425.5|40405.5|40424.6|40404.6|1
1735660060000|2024-12-31 15:47:40|40428|40408|40428|40408|40430.5|40410.5|40425.5|40405.5|7
1735660070000|2024-12-31 15:47:50|40429.6|40409.6|40428|40408|40430.5|40410.5|40425.5|40405.5|6
1735660080000|2024-12-31 15:48:00|40430.5|40410.5|40430.5|40410.5|40430.5|40410.5|40430.5|40410.5|0
1735660090000|2024-12-31 15:48:10|40432.1|40412.1|40435.5|40415.5|40435.5|40415.5|40430.5|40410.5|6
1735660100000|2024-12-31 15:48:20|40438|40418|40444.6|40424.6|40444.6|40424.6|40438|40418|13
1735660110000|2024-12-31 15:48:30|40445.5|40425.5|40445.5|40425.5|40448|40428|40445.5|40425.5|10
1735660120000|2024-12-31 15:48:40|40444.6|40424.6|40445.6|40425.6|40445.6|40425.6|40440.6|40420.6|3
1735660130000|2024-12-31 15:48:50|40442.5|40422.5|40440.6|40420.6|40444.6|40424.6|40440.6|40420.6|2
1735660140000|2024-12-31 15:49:00|40443.1|40423.1|40440.6|40420.6|40445.6|40425.6|40440.6|40420.6|23
1735660150000|2024-12-31 15:49:10|40439.6|40419.6|40433.1|40413.1|40439.6|40419.6|40433.1|40413.1|0
1735660160000|2024-12-31 15:49:20|40431.5|40411.5|40430.6|40410.6|40431.5|40411.5|40430.6|40410.6|1
1735660170000|2024-12-31 15:49:30|40433.1|40413.1|40430.6|40410.6|40435.6|40415.6|40430.6|40410.6|1
1735660180000|2024-12-31 15:49:40|40428.1|40408.1|40425.6|40405.6|40430.6|40410.6|40425.6|40405.6|3
1735660190000|2024-12-31 15:49:50|40423.1|40403.1|40425.6|40405.6|40428.1|40408.1|40423.1|40403.1|4
1735660200000|2024-12-31 15:50:00|40428.1|40408.1|40425.6|40405.6|40430.6|40410.6|40425.6|40405.6|1
1735660210000|2024-12-31 15:50:10|40428.1|40408.1|40430.6|40410.6|40430.6|40410.6|40425.6|40405.6|6
1735660220000|2024-12-31 15:50:20|40425.6|40405.6|40420.6|40400.6|40425.6|40405.6|40420.6|40400.6|11
1735660230000|2024-12-31 15:50:30|40418.1|40398.1|40413.1|40393.1|40420.6|40400.6|40413.1|40393.1|8
1735660240000|2024-12-31 15:50:40|40414.6|40394.6|40415.6|40395.6|40415.6|40395.6|40413.1|40393.1|0
1735660250000|2024-12-31 15:50:50|40418.1|40398.1|40415.6|40395.6|40418.1|40398.1|40415.6|40395.6|2
1735660260000|2024-12-31 15:51:00|40418.1|40398.1|40415.6|40395.6|40418.1|40398.1|40415.6|40395.6|2
1735660270000|2024-12-31 15:51:10|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|4
1735660280000|2024-12-31 15:51:20|40409.6|40389.6|40405.6|40385.6|40410.6|40390.6|40405.6|40385.6|4
1735660290000|2024-12-31 15:51:30|40395.6|40375.6|40395.6|40375.6|40395.6|40375.6|40395.6|40375.6|20
1735660300000|2024-12-31 15:51:40|40400.6|40380.6|40400.6|40380.6|40400.6|40380.6|40398.1|40378.1|7
1735660310000|2024-12-31 15:51:50|40403.1|40383.1|40400.6|40380.6|40404.6|40384.6|40400.6|40380.6|2
1735660320000|2024-12-31 15:52:00|40403.1|40383.1|40400.6|40380.6|40403.1|40383.1|40400.6|40380.6|5
1735660330000|2024-12-31 15:52:10|||||||||2
1735660340000|2024-12-31 15:52:20|40403.1|40383.1|40405.6|40385.6|40405.6|40385.6|40403.1|40383.1|10
1735660350000|2024-12-31 15:52:30|40408.1|40388.1|40410.6|40390.6|40410.6|40390.6|40408.1|40388.1|1
1735660360000|2024-12-31 15:52:40|40413.1|40393.1|40418.1|40398.1|40418.1|40398.1|40413.1|40393.1|16
1735660370000|2024-12-31 15:52:50|40413.1|40393.1|40415.6|40395.6|40418.1|40398.1|40413.1|40393.1|4
1735660380000|2024-12-31 15:53:00|40418.1|40398.1|40420.6|40400.6|40423.1|40403.1|40418.1|40398.1|8
1735660390000|2024-12-31 15:53:10|40418.1|40398.1|40412.5|40392.5|40418.1|40398.1|40412.5|40392.5|1
1735660400000|2024-12-31 15:53:20|40414|40394|40413.1|40393.1|40414|40394|40408.1|40388.1|3
1735660420000|2024-12-31 15:53:40|40414.6|40394.6|40415.6|40395.6|40415.6|40395.6|40413.1|40393.1|9
1735660430000|2024-12-31 15:53:50|40412.1|40392.1|40410.6|40390.6|40413.1|40393.1|40410.6|40390.6|1
1735660440000|2024-12-31 15:54:00|40413.1|40393.1|40415.6|40395.6|40415.6|40395.6|40413.1|40393.1|6
1735660450000|2024-12-31 15:54:10|40420.6|40400.6|40420.6|40400.6|40420.6|40400.6|40420.6|40400.6|2
1735660460000|2024-12-31 15:54:20|40422.1|40402.1|40415.6|40395.6|40423.1|40403.1|40415.6|40395.6|1
1735660470000|2024-12-31 15:54:30|40414|40394|40413.1|40393.1|40415.6|40395.6|40413.1|40393.1|1
1735660480000|2024-12-31 15:54:40|40415.6|40395.6|40410.6|40390.6|40415.6|40395.6|40410.6|40390.6|2
1735660490000|2024-12-31 15:54:50|40413.6|40393.6|40410.6|40390.6|40413.6|40393.6|40410.6|40390.6|5
1735660500000|2024-12-31 15:55:00|40408.1|40388.1|40408.1|40388.1|40410.6|40390.6|40408.1|40388.1|3
1735660510000|2024-12-31 15:55:10|40409.6|40389.6|40413.1|40393.1|40413.1|40393.1|40408.1|40388.1|1
1735660520000|2024-12-31 15:55:20|40411.5|40391.5|40410.6|40390.6|40411.5|40391.5|40410.6|40390.6|4
1735660530000|2024-12-31 15:55:30|40409|40389|40403.1|40383.1|40409|40389|40403.1|40383.1|8
1735660540000|2024-12-31 15:55:40|40400.6|40380.6|40400.6|40380.6|40400.6|40380.6|40400.6|40380.6|1
1735660550000|2024-12-31 15:55:50|40395.6|40375.6|40390.6|40370.6|40395.6|40375.6|40390.6|40370.6|16
1735660560000|2024-12-31 15:56:00|40389|40369|40388.1|40368.1|40390.6|40370.6|40388.1|40368.1|22
1735660570000|2024-12-31 15:56:10|40390.6|40370.6|40390.6|40370.6|40390.6|40370.6|40390.6|40370.6|7
1735660580000|2024-12-31 15:56:20|40388.1|40368.1|40383.1|40363.1|40388.1|40368.1|40383.1|40363.1|9
1735660590000|2024-12-31 15:56:30|40384.6|40364.6|40380.6|40360.6|40385.6|40365.6|40379|40359|3
1735660600000|2024-12-31 15:56:40|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|1
1735660610000|2024-12-31 15:56:50|40380.6|40360.6|40380.6|40360.6|40380.6|40360.6|40379|40359|4
1735660630000|2024-12-31 15:57:10|40379|40359|40383.1|40363.1|40383.1|40363.1|40378.1|40358.1|8
1735660640000|2024-12-31 15:57:20|40384|40364|40384|40364|40384|40364|40384|40364|0
1735660650000|2024-12-31 15:57:30|40383.1|40363.1|40390.6|40370.6|40390.6|40370.6|40383.1|40363.1|9
1735660660000|2024-12-31 15:57:40|40393.1|40373.1|40390.6|40370.6|40393.1|40373.1|40390.6|40370.6|1
1735660670000|2024-12-31 15:57:50|40393.1|40373.1|40398.1|40378.1|40398.1|40378.1|40390.6|40370.6|2
1735660680000|2024-12-31 15:58:00|40400.6|40380.6|40397.1|40377.1|40400.6|40380.6|40397.1|40377.1|16
1735660690000|2024-12-31 15:58:10|40395.6|40375.6|40390.6|40370.6|40395.6|40375.6|40390.6|40370.6|3
1735660700000|2024-12-31 15:58:20|40392.1|40372.1|40390.6|40370.6|40393.1|40373.1|40390.6|40370.6|0
1735660710000|2024-12-31 15:58:30|40392.1|40372.1|40393.1|40373.1|40393.1|40373.1|40390.6|40370.6|6
1735660720000|2024-12-31 15:58:40|40391.5|40371.5|40395.6|40375.6|40395.6|40375.6|40390.6|40370.6|1
1735660730000|2024-12-31 15:58:50|40392.5|40372.5|40393.1|40373.1|40393.1|40373.1|40390.6|40370.6|8
1735660740000|2024-12-31 15:59:00|40395.6|40375.6|40390.6|40370.6|40395.6|40375.6|40390.6|40370.6|0
1735660750000|2024-12-31 15:59:10|40389|40369|40389|40369|40390.6|40370.6|40388.1|40368.1|15
1735660760000|2024-12-31 15:59:20|40390.6|40370.6|40395.6|40375.6|40395.6|40375.6|40390.6|40370.6|3
1735660770000|2024-12-31 15:59:30|40394|40374|40393.1|40373.1|40394|40374|40393.1|40373.1|1
1735660780000|2024-12-31 15:59:40|40391.5|40371.5|40390.6|40370.6|40391.5|40371.5|40390.6|40370.6|0
1735660790000|2024-12-31 15:59:50|40392.1|40372.1|40393.1|40373.1|40393.1|40373.1|40390.6|40370.6|0
1735660800000|2024-12-31 16:00:00|40394.6|40374.6|40400.6|40380.6|40400.6|40380.6|40393.1|40373.1|6
1735660810000|2024-12-31 16:00:10|40402.1|40382.1|40410.6|40390.6|40410.6|40390.6|40402.1|40382.1|4
1735660820000|2024-12-31 16:00:20|40413.1|40393.1|40420.6|40400.6|40420.6|40400.6|40413.1|40393.1|3
1735660830000|2024-12-31 16:00:30|40419|40399|40410.6|40390.6|40419|40399|40410.6|40390.6|6
1735660840000|2024-12-31 16:00:40|40409|40389|40410.6|40390.6|40410.6|40390.6|40408.1|40388.1|5
1735660850000|2024-12-31 16:00:50|40409|40389|40400.6|40380.6|40409|40389|40400.6|40380.6|3
1735660860000|2024-12-31 16:01:00|40398.1|40378.1|40399.6|40379.6|40399.6|40379.6|40395.6|40375.6|10
1735660870000|2024-12-31 16:01:10|40398.1|40378.1|40400.6|40380.6|40400.6|40380.6|40395.6|40375.6|5
1735660880000|2024-12-31 16:01:20|40402.1|40382.1|40409|40389|40411.5|40391.5|40402.1|40382.1|29
1735660890000|2024-12-31 16:01:30|40411|40391|40415.6|40395.6|40415.6|40395.6|40411|40391|16
1735660900000|2024-12-31 16:01:40|40413.1|40393.1|40415.6|40395.6|40415.6|40395.6|40413.1|40393.1|1
1735660910000|2024-12-31 16:01:50|40417.1|40397.1|40415.6|40395.6|40418.1|40398.1|40415.6|40395.6|4
1735660920000|2024-12-31 16:02:00|40411.5|40391.5|40405.6|40385.6|40411.5|40391.5|40405.6|40385.6|10
1735660930000|2024-12-31 16:02:10|40403.1|40383.1|40400.6|40380.6|40403.1|40383.1|40400.6|40380.6|4
1735660940000|2024-12-31 16:02:20|40398.1|40378.1|40395.6|40375.6|40398.1|40378.1|40393.1|40373.1|9
1735660950000|2024-12-31 16:02:30|40393.1|40373.1|40395.6|40375.6|40395.6|40375.6|40393.1|40373.1|4
1735660960000|2024-12-31 16:02:40|40400.6|40380.6|40400.6|40380.6|40403.1|40383.1|40400.6|40380.6|2
1735660970000|2024-12-31 16:02:50|40401.5|40381.5|40403.1|40383.1|40405.6|40385.6|40401.5|40381.5|2
1735660980000|2024-12-31 16:03:00|40405.6|40385.6|40405.6|40385.6|40405.6|40385.6|40403.1|40383.1|0
1735660990000|2024-12-31 16:03:10|40407.1|40387.1|40408.1|40388.1|40408.1|40388.1|40407.1|40387.1|3
1735661000000|2024-12-31 16:03:20|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|40410.6|40390.6|1
1735661010000|2024-12-31 16:03:30|40408.1|40388.1|40408.1|40388.1|40408.1|40388.1|40408.1|40388.1|1
1735661020000|2024-12-31 16:03:40|40406.6|40386.6|40395.6|40375.6|40406.6|40386.6|40395.6|40375.6|3
1735661030000|2024-12-31 16:03:50|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|7
1735661040000|2024-12-31 16:04:00|40391.6|40371.6|40395.6|40375.6|40395.6|40375.6|40388.1|40368.1|10
1735661050000|2024-12-31 16:04:10|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|40393.1|40373.1|3
1735661060000|2024-12-31 16:04:20|40391.6|40371.6|40395.6|40375.6|40395.6|40375.6|40390.6|40370.6|2
1735661070000|2024-12-31 16:04:30|40394.1|40374.1|40393.1|40373.1|40394.1|40374.1|40391.6|40371.6|1
1735661080000|2024-12-31 16:04:40|40395.6|40375.6|40395.6|40375.6|40395.6|40375.6|40392.1|40372.1|6
1735661090000|2024-12-31 16:04:50|40393.1|40373.1|40398.1|40378.1|40398.1|40378.1|40393.1|40373.1|10
1735661100000|2024-12-31 16:05:00|40395.6|40375.6|40386.6|40366.6|40398.1|40378.1|40386.6|40366.6|9
1735661110000|2024-12-31 16:05:10|40385.6|40365.6|40383.1|40363.1|40385.6|40365.6|40383.1|40363.1|3
1735661120000|2024-12-31 16:05:20|40384.6|40364.6|40388.1|40368.1|40388.1|40368.1|40384.6|40364.6|2
1735661130000|2024-12-31 16:05:30|40390.6|40370.6|40388.1|40368.1|40390.6|40370.6|40388.1|40368.1|4
1735661140000|2024-12-31 16:05:40|40386.6|40366.6|40393.1|40373.1|40393.1|40373.1|40385.6|40365.6|1
1735661150000|2024-12-31 16:05:50|40390|40370|40388.1|40368.1|40390|40370|40388.1|40368.1|9
1735661160000|2024-12-31 16:06:00|40390.6|40370.6|40390.6|40370.6|40393.1|40373.1|40388.1|40368.1|5
1735661170000|2024-12-31 16:06:10|40389.1|40369.1|40395.6|40375.6|40395.6|40375.6|40388.1|40368.1|1
1735661180000|2024-12-31 16:06:20|40394.1|40374.1|40395.6|40375.6|40395.6|40375.6|40394.1|40374.1|0
1735661190000|2024-12-31 16:06:30|40394.1|40374.1|40397.1|40377.1|40398.1|40378.1|40393.1|40373.1|0
1735661200000|2024-12-31 16:06:40|40396.6|40376.6|40388.1|40368.1|40397.1|40377.1|40388.1|40368.1|5
1735661210000|2024-12-31 16:06:50|40385.6|40365.6|40378.1|40358.1|40385.6|40365.6|40378.1|40358.1|12
1735661220000|2024-12-31 16:07:00|40376.6|40356.6|40378.1|40358.1|40378.1|40358.1|40374.1|40354.1|8
1735661230000|2024-12-31 16:07:10|40376.6|40356.6|40375.6|40355.6|40378.1|40358.1|40375.6|40355.6|2
1735661240000|2024-12-31 16:07:20|40376.6|40356.6|40375.6|40355.6|40378.1|40358.1|40375.6|40355.6|1
1735661250000|2024-12-31 16:07:30|40373.1|40353.1|40375.6|40355.6|40375.6|40355.6|40373.1|40353.1|2
1735661260000|2024-12-31 16:07:40|40374.1|40354.1|40375.6|40355.6|40375.6|40355.6|40373.1|40353.1|1
1735661270000|2024-12-31 16:07:50|40380.6|40360.6|40380.6|40360.6|40380.6|40360.6|40380.6|40360.6|6
1735661280000|2024-12-31 16:08:00|40385.6|40365.6|40390.6|40370.6|40390.6|40370.6|40385.6|40365.6|6
1735661290000|2024-12-31 16:08:10|40393.1|40373.1|40390.6|40370.6|40393.1|40373.1|40390.6|40370.6|11
1735661300000|2024-12-31 16:08:20|||||||||3
1735661310000|2024-12-31 16:08:30|40389.6|40369.6|40380.6|40360.6|40389.6|40369.6|40380.6|40360.6|3
1735661320000|2024-12-31 16:08:40|40378.1|40358.1|40375.6|40355.6|40378.1|40358.1|40375.6|40355.6|2
1735661330000|2024-12-31 16:08:50|||||||||9
1735661340000|2024-12-31 16:09:00|40377.1|40357.1|40375.6|40355.6|40377.1|40357.1|40375.6|40355.6|5
1735661350000|2024-12-31 16:09:10|40377.1|40357.1|40378.1|40358.1|40380.6|40360.6|40377.1|40357.1|5
1735661360000|2024-12-31 16:09:20|40379.6|40359.6|40380.6|40360.6|40380.6|40360.6|40379.6|40359.6|1
1735661380000|2024-12-31 16:09:40|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|40378.1|40358.1|168
1735661390000|2024-12-31 16:09:50|||||||||2
1735661400000|2024-12-31 16:10:00|40375.6|40355.6|40373.1|40353.1|40375.6|40355.6|40373.1|40353.1|11
1735661410000|2024-12-31 16:10:10|40368.1|40348.1|40365.6|40345.6|40370.6|40350.6|40365.6|40345.6|8
1735661430000|2024-12-31 16:10:30|40364.1|40344.1|40365.6|40345.6|40365.6|40345.6|40363.1|40343.1|18
1735661440000|2024-12-31 16:10:40|40363.1|40343.1|40362.1|40342.1|40365.6|40345.6|40362.1|40342.1|2
1735661450000|2024-12-31 16:10:50|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|7
1735661460000|2024-12-31 16:11:00|40361.6|40341.6|40363.1|40343.1|40363.1|40343.1|40360.6|40340.6|0
1735661470000|2024-12-31 16:11:10|40360.6|40340.6|40360.6|40340.6|40363.1|40343.1|40360.6|40340.6|2
1735661480000|2024-12-31 16:11:20|40358.1|40338.1|40360.6|40340.6|40360.6|40340.6|40358.1|40338.1|1
1735661490000|2024-12-31 16:11:30|40363.1|40343.1|40360.6|40340.6|40363.1|40343.1|40360.6|40340.6|6
1735661500000|2024-12-31 16:11:40|40363.1|40343.1|40359.1|40339.1|40363.1|40343.1|40358.1|40338.1|1
1735661510000|2024-12-31 16:11:50|40358.1|40338.1|40358.1|40338.1|40359.6|40339.6|40358.1|40338.1|8
1735661520000|2024-12-31 16:12:00|40355.6|40335.6|40358.1|40338.1|40360.6|40340.6|40355.6|40335.6|6
1735661530000|2024-12-31 16:12:10|40356.6|40336.6|40354.1|40334.1|40356.6|40336.6|40354.1|40334.1|4
1735661540000|2024-12-31 16:12:20|40353.1|40333.1|40353.1|40333.1|40353.1|40333.1|40353.1|40333.1|5
1735661550000|2024-12-31 16:12:30|40354.6|40334.6|40350.6|40330.6|40354.6|40334.6|40348.1|40328.1|13
1735661560000|2024-12-31 16:12:40|||||||||1
1735661570000|2024-12-31 16:12:50|40355.6|40335.6|40360.6|40340.6|40360.6|40340.6|40355.6|40335.6|9
1735661580000|2024-12-31 16:13:00|||||||||2
1735661590000|2024-12-31 16:13:10|40363.1|40343.1|40363.1|40343.1|40363.1|40343.1|40363.1|40343.1|3
1735661600000|2024-12-31 16:13:20|40361.6|40341.6|40365.6|40345.6|40365.6|40345.6|40360.6|40340.6|5
1735661620000|2024-12-31 16:13:40|||||||||13
1735661630000|2024-12-31 16:13:50|40368.1|40348.1|40368.1|40348.1|40368.1|40348.1|40368.1|40348.1|6
1735661640000|2024-12-31 16:14:00|40370.6|40350.6|40372.2|40352.2|40372.2|40352.2|40366.6|40346.6|2
1735661650000|2024-12-31 16:14:10|40374.7|40354.7|40370.6|40350.6|40374.7|40354.7|40370.6|40350.6|2
1735661660000|2024-12-31 16:14:20|40374.7|40354.7|40375.6|40355.6|40375.6|40355.6|40374.7|40354.7|14
1735661670000|2024-12-31 16:14:30|||||||||4
1735661680000|2024-12-31 16:14:40|||||||||3
1735661690000|2024-12-31 16:14:50|40380.6|40360.6|40378.1|40358.1|40380.6|40360.6|40378.1|40358.1|10
1735661700000|2024-12-31 16:15:00|40376.6|40356.6|40373.1|40353.1|40376.6|40356.6|40373.1|40353.1|5
1735661710000|2024-12-31 16:15:10|40370.6|40350.6|40370.6|40350.6|40370.6|40350.6|40370.6|40350.6|5
1735661720000|2024-12-31 16:15:20|40369.1|40349.1|40365.6|40345.6|40370.6|40350.6|40365.6|40345.6|7
1735661730000|2024-12-31 16:15:30|||||||||4
1735661740000|2024-12-31 16:15:40|||||||||1
1735661750000|2024-12-31 16:15:50|||||||||1
1735661760000|2024-12-31 16:16:00|||||||||6
1735661770000|2024-12-31 16:16:10|||||||||1
1735661780000|2024-12-31 16:16:20|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|3
1735661790000|2024-12-31 16:16:30|40363.1|40343.1|40365.6|40345.6|40365.6|40345.6|40363.1|40343.1|6
1735661810000|2024-12-31 16:16:50|40362.5|40342.5|40360.6|40340.6|40362.5|40342.5|40360.6|40340.6|2
1735661820000|2024-12-31 16:17:00|40363.1|40343.1|40365.6|40345.6|40365.6|40345.6|40363.1|40343.1|8
1735661830000|2024-12-31 16:17:10|40363.1|40343.1|40363.1|40343.1|40365.6|40345.6|40363.1|40343.1|8
1735661840000|2024-12-31 16:17:20|40364.7|40344.7|40365.6|40345.6|40365.6|40345.6|40363.1|40343.1|7
1735661870000|2024-12-31 16:17:50|||||||||4
1735661880000|2024-12-31 16:18:00|40368.1|40348.1|40368.1|40348.1|40368.1|40348.1|40366.6|40346.6|4
1735661890000|2024-12-31 16:18:10|||||||||2
1735661900000|2024-12-31 16:18:20|40365.6|40345.6|40365.6|40345.6|40365.6|40345.6|40365.6|40345.6|5
1735661910000|2024-12-31 16:18:30|||||||||3
1735661920000|2024-12-31 16:18:40|||||||||1
1735661940000|2024-12-31 16:19:00|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|40360.6|40340.6|3
1735661960000|2024-12-31 16:19:20|40358.1|40338.1|40355.6|40335.6|40358.1|40338.1|40355.6|40335.6|10
1735661970000|2024-12-31 16:19:30|||||||||3
1735661980000|2024-12-31 16:19:40|||||||||6
1735662000000|2024-12-31 16:20:00|40351.6|40331.6|40351.6|40331.6|40351.6|40331.6|40351.6|40331.6|6
1735662010000|2024-12-31 16:20:10|40348.5|40328.5|40346.6|40326.6|40348.5|40328.5|40346.6|40326.6|26
1735662020000|2024-12-31 16:20:20|40345.6|40325.6|40342.2|40322.2|40345.6|40325.6|40342.2|40322.2|3
1735662040000|2024-12-31 16:20:40|40343.7|40323.7|40345.6|40325.6|40345.6|40325.6|40343.7|40323.7|8
1735662050000|2024-12-31 16:20:50|||||||||14
1735662060000|2024-12-31 16:21:00|40349.1|40329.1|40355.6|40335.6|40359.1|40339.1|40349.1|40329.1|23
1735662070000|2024-12-31 16:21:10|||||||||2
1735662090000|2024-12-31 16:21:30|||||||||6
1735662100000|2024-12-31 16:21:40|40353.1|40333.1|40353.1|40333.1|40353.1|40333.1|40353.1|40333.1|5
1735662110000|2024-12-31 16:21:50|40350.6|40330.6|40348.1|40328.1|40350.6|40330.6|40348.1|40328.1|7
1735662120000|2024-12-31 16:22:00|40350.6|40330.6|40352.2|40332.2|40352.2|40332.2|40350.6|40330.6|7
1735662130000|2024-12-31 16:22:10|40353.1|40333.1|40353.1|40333.1|40355.6|40335.6|40353.1|40333.1|0
1735662150000|2024-12-31 16:22:30|40354.1|40334.1|40353.1|40333.1|40354.1|40334.1|40350.6|40330.6|21
1735662160000|2024-12-31 16:22:40|40354.7|40334.7|40355.6|40335.6|40355.6|40335.6|40354.7|40334.7|1
1735662170000|2024-12-31 16:22:50|40358.1|40338.1|40358.1|40338.1|40358.1|40338.1|40358.1|40338.1|0
1735662180000|2024-12-31 16:23:00|40357.2|40337.2|40360.6|40340.6|40360.6|40340.6|40355.6|40335.6|6
1735662190000|2024-12-31 16:23:10|40355.6|40335.6|40358.1|40338.1|40358.1|40338.1|40355.6|40335.6|1
1735662200000|2024-12-31 16:23:20|40355.6|40335.6|40350.6|40330.6|40355.6|40335.6|40350.6|40330.6|9
1735662220000|2024-12-31 16:23:40|40348.1|40328.1|40348.1|40328.1|40348.1|40328.1|40348.1|40328.1|1
1735662230000|2024-12-31 16:23:50|40345.6|40325.6|40343.1|40323.1|40345.6|40325.6|40343.1|40323.1|4
1735662240000|2024-12-31 16:24:00|40341.6|40321.6|40345.6|40325.6|40345.6|40325.6|40341.6|40321.6|4
1735662250000|2024-12-31 16:24:10|40347.2|40327.2|40345.6|40325.6|40347.2|40327.2|40345.6|40325.6|14
1735662260000|2024-12-31 16:24:20|||||||||8
1735662280000|2024-12-31 16:24:40|||||||||5
1735662290000|2024-12-31 16:24:50|40343.1|40323.1|40343.1|40323.1|40345.6|40325.6|40343.1|40323.1|2
1735662300000|2024-12-31 16:25:00|40344.7|40324.7|40340.6|40320.6|40345.6|40325.6|40340.6|40320.6|12
1735662310000|2024-12-31 16:25:10|40345.6|40325.6|40343.1|40323.1|40345.6|40325.6|40343.1|40323.1|7
1735662330000|2024-12-31 16:25:30|||||||||2
1735662350000|2024-12-31 16:25:50|40340.6|40320.6|40345.6|40325.6|40345.6|40325.6|40340.6|40320.6|5
1735662360000|2024-12-31 16:26:00|||||||||2
1735662370000|2024-12-31 16:26:10|||||||||1
1735662380000|2024-12-31 16:26:20|||||||||4
1735662390000|2024-12-31 16:26:30|||||||||6
1735662400000|2024-12-31 16:26:40|||||||||2
1735662410000|2024-12-31 16:26:50|40341.6|40321.6|40340.6|40320.6|40341.6|40321.6|40340.6|40320.6|15
1735662420000|2024-12-31 16:27:00|40345.6|40325.6|40340.6|40320.6|40345.6|40325.6|40340.6|40320.6|21
1735662430000|2024-12-31 16:27:10|40345.6|40325.6|40345.6|40325.6|40345.6|40325.6|40340.6|40320.6|7
1735662440000|2024-12-31 16:27:20|||||||||2
1735662450000|2024-12-31 16:27:30|||||||||1
1735662460000|2024-12-31 16:27:40|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|0
1735662470000|2024-12-31 16:27:50|||||||||8
1735662480000|2024-12-31 16:28:00|40344.1|40324.1|40343.2|40323.2|40345.7|40325.7|40343.2|40323.2|2
1735662490000|2024-12-31 16:28:10|40341.6|40321.6|40340.7|40320.7|40341.6|40321.6|40340.7|40320.7|17
1735662500000|2024-12-31 16:28:20|40338.2|40318.2|40327.6|40307.6|40338.2|40318.2|40327.6|40307.6|20
1735662510000|2024-12-31 16:28:30|40325.7|40305.7|40323.2|40303.2|40325.7|40305.7|40323.2|40303.2|21
1735662520000|2024-12-31 16:28:40|40324.7|40304.7|40325.7|40305.7|40325.7|40305.7|40324.7|40304.7|5
1735662530000|2024-12-31 16:28:50|40323.2|40303.2|40319.1|40299.1|40323.2|40303.2|40317.6|40297.6|22
1735662540000|2024-12-31 16:29:00|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|13
1735662550000|2024-12-31 16:29:10|40323.7|40303.7|40324.7|40304.7|40324.7|40304.7|40323.7|40303.7|6
1735662560000|2024-12-31 16:29:20|40323.2|40303.2|40325.7|40305.7|40328.2|40308.2|40322.2|40302.2|3
1735662570000|2024-12-31 16:29:30|40328.2|40308.2|40327.2|40307.2|40328.2|40308.2|40325.7|40305.7|4
1735662580000|2024-12-31 16:29:40|40326.6|40306.6|40328.2|40308.2|40328.2|40308.2|40325.7|40305.7|0
1735662590000|2024-12-31 16:29:50|40325.7|40305.7|40325.7|40305.7|40328.2|40308.2|40325.7|40305.7|4
1735662600000|2024-12-31 16:30:00|40329.7|40309.7|40330.7|40310.7|40330.7|40310.7|40325.7|40305.7|20
1735662610000|2024-12-31 16:30:10|40328.2|40308.2|40325.7|40305.7|40330.7|40310.7|40325.7|40305.7|0
1735662620000|2024-12-31 16:30:20|||||||||1
1735662630000|2024-12-31 16:30:30|||||||||9
1735662640000|2024-12-31 16:30:40|40323.7|40303.7|40325.7|40305.7|40325.7|40305.7|40323.7|40303.7|13
1735662660000|2024-12-31 16:31:00|40328.7|40308.7|40333.7|40313.7|40333.7|40313.7|40328.7|40308.7|33
1735662670000|2024-12-31 16:31:10|40330.7|40310.7|40333.2|40313.2|40333.2|40313.2|40330.7|40310.7|10
1735662680000|2024-12-31 16:31:20|40334.7|40314.7|40335.7|40315.7|40335.7|40315.7|40334.7|40314.7|3
1735662690000|2024-12-31 16:31:30|40334.1|40314.1|40333.2|40313.2|40334.1|40314.1|40333.2|40313.2|6
1735662700000|2024-12-31 16:31:40|40335.7|40315.7|40338.2|40318.2|40338.2|40318.2|40335.7|40315.7|15
1735662710000|2024-12-31 16:31:50|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|5
1735662720000|2024-12-31 16:32:00|40340.7|40320.7|40340.7|40320.7|40343.2|40323.2|40339.1|40319.1|14
1735662730000|2024-12-31 16:32:10|40342.2|40322.2|40340.7|40320.7|40343.2|40323.2|40340.7|40320.7|2
1735662740000|2024-12-31 16:32:20|40342.2|40322.2|40343.2|40323.2|40343.2|40323.2|40342.2|40322.2|5
1735662760000|2024-12-31 16:32:40|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|8
1735662780000|2024-12-31 16:33:00|40348.7|40328.7|40350.7|40330.7|40350.7|40330.7|40348.7|40328.7|12
1735662790000|2024-12-31 16:33:10|40353.2|40333.2|40355.7|40335.7|40355.7|40335.7|40353.2|40333.2|9
1735662800000|2024-12-31 16:33:20|40358.7|40338.7|40360.7|40340.7|40360.7|40340.7|40358.7|40338.7|7
1735662810000|2024-12-31 16:33:30|40359.1|40339.1|40358.2|40338.2|40359.1|40339.1|40358.2|40338.2|3
1735662820000|2024-12-31 16:33:40|40359.7|40339.7|40360.7|40340.7|40360.7|40340.7|40359.7|40339.7|0
1735662840000|2024-12-31 16:34:00|40363.2|40343.2|40365.7|40345.7|40365.7|40345.7|40363.2|40343.2|12
1735662850000|2024-12-31 16:34:10|40368.2|40348.2|40374.7|40354.7|40374.7|40354.7|40368.2|40348.2|29
1735662860000|2024-12-31 16:34:20|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|6
1735662880000|2024-12-31 16:34:40|40378.7|40358.7|40380.7|40360.7|40380.7|40360.7|40378.7|40358.7|5
1735662890000|2024-12-31 16:34:50|40385.7|40365.7|40385.7|40365.7|40385.7|40365.7|40385.7|40365.7|7
1735662900000|2024-12-31 16:35:00|40390.7|40370.7|40390.7|40370.7|40390.7|40370.7|40390.7|40370.7|14
1735662910000|2024-12-31 16:35:10|||||||||8
1735662930000|2024-12-31 16:35:30|40385.7|40365.7|40385.7|40365.7|40385.7|40365.7|40385.7|40365.7|3
1735662940000|2024-12-31 16:35:40|40382.6|40362.6|40380.7|40360.7|40382.6|40362.6|40380.7|40360.7|8
1735662950000|2024-12-31 16:35:50|40383.2|40363.2|40380.7|40360.7|40383.2|40363.2|40380.7|40360.7|4
1735662960000|2024-12-31 16:36:00|40378.2|40358.2|40378.2|40358.2|40378.2|40358.2|40378.2|40358.2|4
1735662990000|2024-12-31 16:36:30|40375.7|40355.7|40365.7|40345.7|40375.7|40355.7|40365.7|40345.7|7
1735663000000|2024-12-31 16:36:40|40363.2|40343.2|40363.2|40343.2|40363.2|40343.2|40363.2|40343.2|10
1735663010000|2024-12-31 16:36:50|||||||||3
1735663020000|2024-12-31 16:37:00|||||||||4
1735663030000|2024-12-31 16:37:10|40360.1|40340.1|40360.7|40340.7|40360.7|40340.7|40358.2|40338.2|23
1735663040000|2024-12-31 16:37:20|||||||||4
1735663050000|2024-12-31 16:37:30|40365.7|40345.7|40365.7|40345.7|40365.7|40345.7|40365.7|40345.7|4
1735663060000|2024-12-31 16:37:40|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|7
1735663070000|2024-12-31 16:37:50|||||||||1
1735663090000|2024-12-31 16:38:10|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|5
1735663100000|2024-12-31 16:38:20|||||||||11
1735663110000|2024-12-31 16:38:30|40373.2|40353.2|40373.2|40353.2|40373.2|40353.2|40373.2|40353.2|13
1735663120000|2024-12-31 16:38:40|40374.7|40354.7|40375.7|40355.7|40375.7|40355.7|40373.2|40353.2|20
1735663130000|2024-12-31 16:38:50|40377.2|40357.2|40378.2|40358.2|40378.2|40358.2|40375.7|40355.7|3
1735663160000|2024-12-31 16:39:20|40380.7|40360.7|40380.7|40360.7|40380.7|40360.7|40380.7|40360.7|12
1735663170000|2024-12-31 16:39:30|40381.6|40361.6|40384.7|40364.7|40384.7|40364.7|40381.6|40361.6|2
1735663180000|2024-12-31 16:39:40|40385.7|40365.7|40381.6|40361.6|40385.7|40365.7|40381.6|40361.6|1
1735663190000|2024-12-31 16:39:50|40383.2|40363.2|40383.2|40363.2|40383.2|40363.2|40383.2|40363.2|1
1735663200000|2024-12-31 16:40:00|40381.6|40361.6|40363.8|40343.8|40383.2|40363.2|40363.8|40343.8|9
1735663210000|2024-12-31 16:40:10|40360.7|40340.7|40351.6|40331.6|40360.7|40340.7|40351.6|40331.6|12
1735663220000|2024-12-31 16:40:20|40349.1|40329.1|40345.7|40325.7|40349.1|40329.1|40345.7|40325.7|5
1735663230000|2024-12-31 16:40:30|40342.2|40322.2|40342.2|40322.2|40342.2|40322.2|40342.2|40322.2|3
1735663240000|2024-12-31 16:40:40|40347.2|40327.2|40340.7|40320.7|40348.2|40328.2|40340.7|40320.7|5
1735663250000|2024-12-31 16:40:50|40343.8|40323.8|40335.7|40315.7|40345.7|40325.7|40335.7|40315.7|4
1735663260000|2024-12-31 16:41:00|||||||||4
1735663270000|2024-12-31 16:41:10|40330.7|40310.7|40325.7|40305.7|40330.7|40310.7|40325.7|40305.7|10
1735663280000|2024-12-31 16:41:20|40323.2|40303.2|40318.2|40298.2|40323.2|40303.2|40318.2|40298.2|3
1735663290000|2024-12-31 16:41:30|40319.7|40299.7|40320.7|40300.7|40320.7|40300.7|40315.7|40295.7|6
1735663300000|2024-12-31 16:41:40|40318.2|40298.2|40323.2|40303.2|40323.2|40303.2|40318.2|40298.2|1
1735663310000|2024-12-31 16:41:50|40324.7|40304.7|40328.2|40308.2|40328.2|40308.2|40324.7|40304.7|11
1735663320000|2024-12-31 16:42:00|40330.7|40310.7|40338.2|40318.2|40338.2|40318.2|40328.2|40308.2|6
1735663340000|2024-12-31 16:42:20|40336.7|40316.7|40343.2|40323.2|40343.2|40323.2|40335.7|40315.7|10
1735663350000|2024-12-31 16:42:30|40344.7|40324.7|40345.7|40325.7|40345.7|40325.7|40344.7|40324.7|0
1735663360000|2024-12-31 16:42:40|40351.7|40331.7|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|2
1735663370000|2024-12-31 16:42:50|40349.2|40329.2|40349.2|40329.2|40349.2|40329.2|40349.2|40329.2|2
1735663380000|2024-12-31 16:43:00|40348.2|40328.2|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|3
1735663390000|2024-12-31 16:43:10|||||||||7
1735663400000|2024-12-31 16:43:20|40351.7|40331.7|40350.7|40330.7|40354.7|40334.7|40350.7|40330.7|13
1735663410000|2024-12-31 16:43:30|40353.2|40333.2|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|12
1735663420000|2024-12-31 16:43:40|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|40351.7|40331.7|0
1735663430000|2024-12-31 16:43:50|40350.7|40330.7|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|2
1735663440000|2024-12-31 16:44:00|40348.2|40328.2|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|2
1735663450000|2024-12-31 16:44:10|40349.2|40329.2|40348.2|40328.2|40349.2|40329.2|40348.2|40328.2|0
1735663460000|2024-12-31 16:44:20|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|3
1735663470000|2024-12-31 16:44:30|40349.2|40329.2|40348.2|40328.2|40349.2|40329.2|40348.2|40328.2|2
1735663480000|2024-12-31 16:44:40|40350.7|40330.7|40348.2|40328.2|40350.7|40330.7|40348.2|40328.2|1
1735663490000|2024-12-31 16:44:50|||||||||2
1735663500000|2024-12-31 16:45:00|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|2
1735663510000|2024-12-31 16:45:10|40345.7|40325.7|40350.7|40330.7|40350.7|40330.7|40345.7|40325.7|14
1735663520000|2024-12-31 16:45:20|40353.2|40333.2|40360.7|40340.7|40362.2|40342.2|40353.2|40333.2|26
1735663530000|2024-12-31 16:45:30|40359.2|40339.2|40358.2|40338.2|40359.2|40339.2|40356.7|40336.7|5
1735663550000|2024-12-31 16:45:50|40359.7|40339.7|40360.7|40340.7|40360.7|40340.7|40359.7|40339.7|7
1735663560000|2024-12-31 16:46:00|40363.2|40343.2|40365.7|40345.7|40365.7|40345.7|40363.2|40343.2|1
1735663570000|2024-12-31 16:46:10|40367.2|40347.2|40370.7|40350.7|40370.7|40350.7|40367.2|40347.2|2
1735663580000|2024-12-31 16:46:20|40368.2|40348.2|40368.2|40348.2|40368.2|40348.2|40368.2|40348.2|3
1735663590000|2024-12-31 16:46:30|40366.7|40346.7|40358.2|40338.2|40366.7|40346.7|40358.2|40338.2|9
1735663600000|2024-12-31 16:46:40|40355.7|40335.7|40350.7|40330.7|40355.7|40335.7|40350.7|40330.7|5
1735663610000|2024-12-31 16:46:50|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|1
1735663620000|2024-12-31 16:47:00|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|15
1735663630000|2024-12-31 16:47:10|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|4
1735663640000|2024-12-31 16:47:20|40355.7|40335.7|40358.2|40338.2|40358.2|40338.2|40355.7|40335.7|4
1735663650000|2024-12-31 16:47:30|40363.2|40343.2|40365.7|40345.7|40365.7|40345.7|40363.2|40343.2|12
1735663660000|2024-12-31 16:47:40|40363.2|40343.2|40363.2|40343.2|40363.2|40343.2|40363.2|40343.2|0
1735663670000|2024-12-31 16:47:50|40364.2|40344.2|40363.2|40343.2|40365.7|40345.7|40363.2|40343.2|0
1735663680000|2024-12-31 16:48:00|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|40360.7|40340.7|0
1735663690000|2024-12-31 16:48:10|40362.2|40342.2|40363.2|40343.2|40363.2|40343.2|40362.2|40342.2|7
1735663700000|2024-12-31 16:48:20|40364.2|40344.2|40365.7|40345.7|40365.7|40345.7|40364.2|40344.2|5
1735663710000|2024-12-31 16:48:30|40367.2|40347.2|40368.2|40348.2|40368.2|40348.2|40365.7|40345.7|5
1735663720000|2024-12-31 16:48:40|40365.7|40345.7|40370.7|40350.7|40370.7|40350.7|40365.7|40345.7|8
1735663730000|2024-12-31 16:48:50|40373.2|40353.2|40370.7|40350.7|40373.2|40353.2|40370.7|40350.7|7
1735663740000|2024-12-31 16:49:00|40373.2|40353.2|40365.7|40345.7|40373.2|40353.2|40365.7|40345.7|13
1735663750000|2024-12-31 16:49:10|40364.2|40344.2|40360.7|40340.7|40364.2|40344.2|40360.7|40340.7|4
1735663760000|2024-12-31 16:49:20|40359.7|40339.7|40361.7|40341.7|40361.7|40341.7|40358.2|40338.2|4
1735663770000|2024-12-31 16:49:30|40364.2|40344.2|40361.7|40341.7|40364.2|40344.2|40361.7|40341.7|1
1735663780000|2024-12-31 16:49:40|40362.6|40342.6|40361.7|40341.7|40364.2|40344.2|40361.7|40341.7|1
1735663790000|2024-12-31 16:49:50|40364.2|40344.2|40361.7|40341.7|40364.2|40344.2|40361.7|40341.7|6
1735663800000|2024-12-31 16:50:00|40363.2|40343.2|40360.7|40340.7|40363.2|40343.2|40360.7|40340.7|3
1735663810000|2024-12-31 16:50:10|40365.7|40345.7|40369.7|40349.7|40369.7|40349.7|40365.7|40345.7|19
1735663820000|2024-12-31 16:50:20|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|7
1735663850000|2024-12-31 16:50:50|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|40370.7|40350.7|4
1735663880000|2024-12-31 16:51:20|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|40375.7|40355.7|7
1735663890000|2024-12-31 16:51:30|40373.2|40353.2|40373.2|40353.2|40375.7|40355.7|40373.2|40353.2|7
1735663900000|2024-12-31 16:51:40|40368.2|40348.2|40370.7|40350.7|40370.7|40350.7|40368.2|40348.2|5
1735663910000|2024-12-31 16:51:50|40369.2|40349.2|40368.2|40348.2|40369.7|40349.7|40368.2|40348.2|3
1735663920000|2024-12-31 16:52:00|40366.7|40346.7|40363.2|40343.2|40366.7|40346.7|40363.2|40343.2|11
1735663930000|2024-12-31 16:52:10|40360.7|40340.7|40359.7|40339.7|40360.7|40340.7|40359.7|40339.7|7
1735663940000|2024-12-31 16:52:20|||||||||1
1735663950000|2024-12-31 16:52:30|40359.8|40339.8|40359.8|40339.8|40359.8|40339.8|40359.8|40339.8|0
1735663960000|2024-12-31 16:52:40|||||||||1
1735663990000|2024-12-31 16:53:10|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|40355.7|40335.7|3
1735664000000|2024-12-31 16:53:20|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|16
1735664020000|2024-12-31 16:53:40|40349.2|40329.2|40350.7|40330.7|40350.7|40330.7|40348.2|40328.2|18
1735664030000|2024-12-31 16:53:50|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|0
1735664040000|2024-12-31 16:54:00|40350.7|40330.7|40348.2|40328.2|40350.7|40330.7|40348.2|40328.2|0
1735664050000|2024-12-31 16:54:10|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|0
1735664060000|2024-12-31 16:54:20|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|2
1735664070000|2024-12-31 16:54:30|40348.8|40328.8|40345.7|40325.7|40350.7|40330.7|40345.7|40325.7|3
1735664090000|2024-12-31 16:54:50|40347.3|40327.3|40348.2|40328.2|40348.2|40328.2|40345.7|40325.7|4
1735664100000|2024-12-31 16:55:00|40347.3|40327.3|40348.2|40328.2|40348.2|40328.2|40347.3|40327.3|0
1735664110000|2024-12-31 16:55:10|40346.7|40326.7|40348.2|40328.2|40348.2|40328.2|40346.7|40326.7|0
1735664120000|2024-12-31 16:55:20|40346.7|40326.7|40345.7|40325.7|40346.7|40326.7|40345.7|40325.7|8
1735664130000|2024-12-31 16:55:30|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|1
1735664140000|2024-12-31 16:55:40|40348.2|40328.2|40348.2|40328.2|40348.2|40328.2|40345.7|40325.7|1
1735664150000|2024-12-31 16:55:50|40350.7|40330.7|40350.7|40330.7|40350.7|40330.7|40349.8|40329.8|2
1735664160000|2024-12-31 16:56:00|40349.2|40329.2|40348.2|40328.2|40349.2|40329.2|40348.2|40328.2|0
1735664170000|2024-12-31 16:56:10|40349.2|40329.2|40348.2|40328.2|40350.7|40330.7|40345.7|40325.7|0
1735664180000|2024-12-31 16:56:20|40350.7|40330.7|40348.2|40328.2|40350.7|40330.7|40348.2|40328.2|0
1735664190000|2024-12-31 16:56:30|40349.8|40329.8|40355.7|40335.7|40358.2|40338.2|40349.8|40329.8|3
1735664200000|2024-12-31 16:56:40|40354.2|40334.2|40355.7|40335.7|40355.7|40335.7|40353.2|40333.2|0
1735664210000|2024-12-31 16:56:50|||||||||2
1735664220000|2024-12-31 16:57:00|40356.7|40336.7|40358.2|40338.2|40358.2|40338.2|40356.7|40336.7|1
1735664230000|2024-12-31 16:57:10|40359.8|40339.8|40360.7|40340.7|40360.7|40340.7|40358.2|40338.2|9
1735664240000|2024-12-31 16:57:20|40358.2|40338.2|40363.2|40343.2|40363.2|40343.2|40358.2|40338.2|2
1735664250000|2024-12-31 16:57:30|40362.3|40342.3|40360.7|40340.7|40362.3|40342.3|40360.7|40340.7|1
1735664260000|2024-12-31 16:57:40|40359.2|40339.2|40360.7|40340.7|40360.7|40340.7|40359.2|40339.2|0
1735664270000|2024-12-31 16:57:50|40358.2|40338.2|40358.2|40338.2|40360.7|40340.7|40358.2|40338.2|0
1735664300000|2024-12-31 16:58:20|40356.7|40336.7|40355.7|40335.7|40356.7|40336.7|40355.7|40335.7|6
1735664330000|2024-12-31 16:58:50|||||||||11
1735664340000|2024-12-31 16:59:00|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|40353.2|40333.2|9
1735664350000|2024-12-31 16:59:10|40350.7|40330.7|40350.7|40330.7|40352.3|40332.3|40350.7|40330.7|0
1735664360000|2024-12-31 16:59:20|40352.3|40332.3|40350.7|40330.7|40353.2|40333.2|40350.7|40330.7|0
1735664370000|2024-12-31 16:59:30|40349.2|40329.2|40345.7|40325.7|40350.7|40330.7|40345.7|40325.7|3
1735664380000|2024-12-31 16:59:40|40348.2|40328.2|40348.2|40328.2|40350.7|40330.7|40348.2|40328.2|2
1735664390000|2024-12-31 16:59:50|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|10
1735664400000|2024-12-31 17:00:00|||||||||9
1735664420000|2024-12-31 17:00:20|||||||||5
1735664430000|2024-12-31 17:00:30|40348.8|40328.8|40345.7|40325.7|40348.8|40328.8|40345.7|40325.7|15
1735664450000|2024-12-31 17:00:50|40344.2|40324.2|40343.2|40323.2|40344.2|40324.2|40340.7|40320.7|30
1735664460000|2024-12-31 17:01:00|40340.7|40320.7|40338.2|40318.2|40340.7|40320.7|40338.2|40318.2|1
1735664490000|2024-12-31 17:01:30|40335.7|40315.7|40335.7|40315.7|40335.7|40315.7|40335.7|40315.7|11
1735664500000|2024-12-31 17:01:40|40333.2|40313.2|40328.2|40308.2|40333.2|40313.2|40328.2|40308.2|1
1735664510000|2024-12-31 17:01:50|40325.7|40305.7|40325.7|40305.7|40328.2|40308.2|40325.7|40305.7|5
1735664520000|2024-12-31 17:02:00|40328.2|40308.2|40323.2|40303.2|40328.2|40308.2|40323.2|40303.2|2
1735664530000|2024-12-31 17:02:10|40322.3|40302.3|40320.7|40300.7|40322.3|40302.3|40320.7|40300.7|10
1735664540000|2024-12-31 17:02:20|||||||||13
1735664550000|2024-12-31 17:02:30|||||||||9
1735664570000|2024-12-31 17:02:50|40321.7|40301.7|40325.7|40305.7|40325.7|40305.7|40321.7|40301.7|9
1735664590000|2024-12-31 17:03:10|||||||||1
1735664600000|2024-12-31 17:03:20|40327.3|40307.3|40331.7|40311.7|40331.7|40311.7|40327.3|40307.3|21
1735664610000|2024-12-31 17:03:30|40330.7|40310.7|40330.7|40310.7|40330.7|40310.7|40330.7|40310.7|4
1735664620000|2024-12-31 17:03:40|||||||||2
1735664640000|2024-12-31 17:04:00|40331.7|40311.7|40333.2|40313.2|40333.2|40313.2|40331.7|40311.7|5
1735664650000|2024-12-31 17:04:10|40334.8|40314.8|40340.7|40320.7|40340.7|40320.7|40334.8|40314.8|5
1735664660000|2024-12-31 17:04:20|40343.8|40323.8|40345.7|40325.7|40345.7|40325.7|40343.8|40323.8|3
1735664670000|2024-12-31 17:04:30|40343.2|40323.2|40345.7|40325.7|40345.7|40325.7|40343.2|40323.2|3
1735664680000|2024-12-31 17:04:40|||||||||2
1735664690000|2024-12-31 17:04:50|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|40343.2|40323.2|1
1735664700000|2024-12-31 17:05:00|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|40345.7|40325.7|3
1735664710000|2024-12-31 17:05:10|40348.2|40328.2|40350.7|40330.7|40353.2|40333.2|40348.2|40328.2|4
1735664720000|2024-12-31 17:05:20|40352.3|40332.3|40350.7|40330.7|40355.7|40335.7|40350.7|40330.7|1
1735664760000|2024-12-31 17:06:00|40349.2|40329.2|40346.7|40326.7|40349.2|40329.2|40346.7|40326.7|6
1735664770000|2024-12-31 17:06:10|40348.2|40328.2|40349.8|40329.8|40349.8|40329.8|40348.2|40328.2|87
1735664780000|2024-12-31 17:06:20|40353.8|40333.8|40358.8|40338.8|40358.8|40338.8|40353.8|40333.8|7
1735664790000|2024-12-31 17:06:30|40361.3|40341.3|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|6
1735664800000|2024-12-31 17:06:40|40362.3|40342.3|40362.3|40342.3|40362.3|40342.3|40362.3|40342.3|1
1735664810000|2024-12-31 17:06:50|40361.3|40341.3|40359.8|40339.8|40361.3|40341.3|40359.8|40339.8|1
1735664820000|2024-12-31 17:07:00|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|2
1735664830000|2024-12-31 17:07:10|40366.9|40346.9|40366.9|40346.9|40366.9|40346.9|40366.9|40346.9|19
1735664860000|2024-12-31 17:07:40|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|4
1735664880000|2024-12-31 17:08:00|||||||||7
1735664890000|2024-12-31 17:08:10|||||||||1
1735664900000|2024-12-31 17:08:20|40370.8|40350.8|40369.8|40349.8|40373.8|40353.8|40369.8|40349.8|6
1735664910000|2024-12-31 17:08:30|40371.3|40351.3|40373.8|40353.8|40373.8|40353.8|40371.3|40351.3|0
1735664920000|2024-12-31 17:08:40|||||||||5
1735664930000|2024-12-31 17:08:50|||||||||5
1735664940000|2024-12-31 17:09:00|40376.3|40356.3|40373.8|40353.8|40376.3|40356.3|40373.8|40353.8|3
1735664950000|2024-12-31 17:09:10|||||||||1
1735664960000|2024-12-31 17:09:20|40372.9|40352.9|40372.9|40352.9|40372.9|40352.9|40372.9|40352.9|0
1735664970000|2024-12-31 17:09:30|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|4
1735664980000|2024-12-31 17:09:40|40370.4|40350.4|40370.4|40350.4|40370.4|40350.4|40370.4|40350.4|1
1735664990000|2024-12-31 17:09:50|||||||||4
1735665000000|2024-12-31 17:10:00|||||||||1
1735665010000|2024-12-31 17:10:10|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|1
1735665030000|2024-12-31 17:10:30|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|1
1735665040000|2024-12-31 17:10:40|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|12
1735665050000|2024-12-31 17:10:50|40372.3|40352.3|40368.8|40348.8|40372.3|40352.3|40368.8|40348.8|1
1735665060000|2024-12-31 17:11:00|||||||||22
1735665070000|2024-12-31 17:11:10|40363.8|40343.8|40368.8|40348.8|40368.8|40348.8|40363.8|40343.8|16
1735665080000|2024-12-31 17:11:20|||||||||10
1735665090000|2024-12-31 17:11:30|||||||||1
1735665100000|2024-12-31 17:11:40|40370.4|40350.4|40371.3|40351.3|40371.3|40351.3|40370.4|40350.4|2
1735665110000|2024-12-31 17:11:50|||||||||2
1735665130000|2024-12-31 17:12:10|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|40368.8|40348.8|14
1735665140000|2024-12-31 17:12:20|40367.3|40347.3|40367.3|40347.3|40367.3|40347.3|40367.3|40347.3|0
1735665150000|2024-12-31 17:12:30|40366.3|40346.3|40366.3|40346.3|40368.8|40348.8|40366.3|40346.3|4
1735665160000|2024-12-31 17:12:40|||||||||4
1735665170000|2024-12-31 17:12:50|40364.8|40344.8|40362.3|40342.3|40364.8|40344.8|40362.3|40342.3|2
1735665180000|2024-12-31 17:13:00|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|4
1735665190000|2024-12-31 17:13:10|||||||||15
1735665200000|2024-12-31 17:13:20|40360.4|40340.4|40360.4|40340.4|40360.4|40340.4|40360.4|40340.4|2
1735665210000|2024-12-31 17:13:30|||||||||2
1735665230000|2024-12-31 17:13:50|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|2
1735665240000|2024-12-31 17:14:00|40360.4|40340.4|40358.8|40338.8|40362.9|40342.9|40358.8|40338.8|5
1735665250000|2024-12-31 17:14:10|40363.8|40343.8|40358.8|40338.8|40363.8|40343.8|40358.8|40338.8|9
1735665260000|2024-12-31 17:14:20|||||||||1
1735665270000|2024-12-31 17:14:30|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|2
1735665280000|2024-12-31 17:14:40|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|2
1735665290000|2024-12-31 17:14:50|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|4
1735665310000|2024-12-31 17:15:10|40356.3|40336.3|40353.8|40333.8|40356.3|40336.3|40353.8|40333.8|3
1735665320000|2024-12-31 17:15:20|||||||||1
1735665340000|2024-12-31 17:15:40|||||||||6
1735665350000|2024-12-31 17:15:50|||||||||3
1735665360000|2024-12-31 17:16:00|||||||||4
1735665370000|2024-12-31 17:16:10|||||||||1
1735665390000|2024-12-31 17:16:30|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|3
1735665400000|2024-12-31 17:16:40|||||||||1
1735665410000|2024-12-31 17:16:50|40361.3|40341.3|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|1
1735665420000|2024-12-31 17:17:00|||||||||10
1735665430000|2024-12-31 17:17:10|||||||||1
1735665440000|2024-12-31 17:17:20|40366.3|40346.3|40368.8|40348.8|40368.8|40348.8|40366.3|40346.3|3
1735665450000|2024-12-31 17:17:30|40371.9|40351.9|40373.8|40353.8|40373.8|40353.8|40371.9|40351.9|7
1735665470000|2024-12-31 17:17:50|40375.4|40355.4|40376.4|40356.4|40376.4|40356.4|40375.4|40355.4|1
1735665490000|2024-12-31 17:18:10|40378.9|40358.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|4
1735665500000|2024-12-31 17:18:20|||||||||8
1735665510000|2024-12-31 17:18:30|||||||||1
1735665520000|2024-12-31 17:18:40|40372.3|40352.3|40373.9|40353.9|40373.9|40353.9|40372.3|40352.3|3
1735665530000|2024-12-31 17:18:50|||||||||3
1735665550000|2024-12-31 17:19:10|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|1
1735665560000|2024-12-31 17:19:20|40378.9|40358.9|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|9
1735665570000|2024-12-31 17:19:30|40381.4|40361.4|40381.4|40361.4|40381.4|40361.4|40381.4|40361.4|5
1735665580000|2024-12-31 17:19:40|||||||||1
1735665590000|2024-12-31 17:19:50|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|40382.9|40362.9|5
1735665600000|2024-12-31 17:20:00|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|4
1735665610000|2024-12-31 17:20:10|40385.4|40365.4|40388.9|40368.9|40388.9|40368.9|40383.9|40363.9|2
1735665620000|2024-12-31 17:20:20|||||||||1
1735665630000|2024-12-31 17:20:30|||||||||1
1735665650000|2024-12-31 17:20:50|||||||||1
1735665660000|2024-12-31 17:21:00|||||||||1
1735665670000|2024-12-31 17:21:10|||||||||2
1735665680000|2024-12-31 17:21:20|40385.8|40365.8|40383.9|40363.9|40385.8|40365.8|40383.9|40363.9|7
1735665690000|2024-12-31 17:21:30|40378.9|40358.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|3
1735665700000|2024-12-31 17:21:40|40372.3|40352.3|40370.8|40350.8|40372.3|40352.3|40370.8|40350.8|6
1735665710000|2024-12-31 17:21:50|40369.8|40349.8|40367.3|40347.3|40369.8|40349.8|40367.3|40347.3|0
1735665720000|2024-12-31 17:22:00|40365.8|40345.8|40363.9|40343.9|40365.8|40345.8|40363.9|40343.9|10
1735665740000|2024-12-31 17:22:20|40362.3|40342.3|40362.3|40342.3|40363.9|40343.9|40362.3|40342.3|0
1735665750000|2024-12-31 17:22:30|40363.9|40343.9|40361.4|40341.4|40363.9|40343.9|40361.4|40341.4|5
1735665760000|2024-12-31 17:22:40|40362.9|40342.9|40362.9|40342.9|40362.9|40342.9|40362.9|40342.9|3
1735665770000|2024-12-31 17:22:50|||||||||1
1735665780000|2024-12-31 17:23:00|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|1
1735665790000|2024-12-31 17:23:10|40360.4|40340.4|40361.4|40341.4|40363.9|40343.9|40360.4|40340.4|3
1735665800000|2024-12-31 17:23:20|40363.9|40343.9|40358.9|40338.9|40363.9|40343.9|40358.9|40338.9|0
1735665820000|2024-12-31 17:23:40|||||||||1
1735665840000|2024-12-31 17:24:00|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|5
1735665850000|2024-12-31 17:24:10|40353.9|40333.9|40353.9|40333.9|40353.9|40333.9|40353.9|40333.9|0
1735665860000|2024-12-31 17:24:20|||||||||1
1735665870000|2024-12-31 17:24:30|40357.3|40337.3|40356.4|40336.4|40358.9|40338.9|40356.4|40336.4|2
1735665880000|2024-12-31 17:24:40|40357.9|40337.9|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|0
1735665890000|2024-12-31 17:24:50|40361.4|40341.4|40358.9|40338.9|40361.4|40341.4|40358.9|40338.9|2
1735665910000|2024-12-31 17:25:10|40360.4|40340.4|40360.4|40340.4|40362.9|40342.9|40360.4|40340.4|6
1735665920000|2024-12-31 17:25:20|40362.9|40342.9|40365.4|40345.4|40365.4|40345.4|40362.9|40342.9|2
1735665930000|2024-12-31 17:25:30|40366.4|40346.4|40366.4|40346.4|40367.9|40347.9|40366.4|40346.4|2
1735665940000|2024-12-31 17:25:40|||||||||3
1735665950000|2024-12-31 17:25:50|40363.9|40343.9|40367.3|40347.3|40367.3|40347.3|40363.9|40343.9|6
1735665960000|2024-12-31 17:26:00|40366.4|40346.4|40365.8|40345.8|40368.9|40348.9|40365.8|40345.8|92
1735665980000|2024-12-31 17:26:20|||||||||2
1735665990000|2024-12-31 17:26:30|||||||||5
1735666020000|2024-12-31 17:27:00|40364.3|40344.3|40363.3|40343.3|40364.3|40344.3|40363.3|40343.3|1
1735666030000|2024-12-31 17:27:10|40361.8|40341.8|40360.8|40340.8|40361.8|40341.8|40360.8|40340.8|5
1735666040000|2024-12-31 17:27:20|40357.7|40337.7|40353.3|40333.3|40357.7|40337.7|40353.3|40333.3|2
1735666050000|2024-12-31 17:27:30|40351.8|40331.8|40345.8|40325.8|40351.8|40331.8|40345.8|40325.8|4
1735666060000|2024-12-31 17:27:40|40344.3|40324.3|40343.3|40323.3|40344.3|40324.3|40340.8|40320.8|8
1735666070000|2024-12-31 17:27:50|40345.8|40325.8|40344.3|40324.3|40345.8|40325.8|40344.3|40324.3|0
1735666080000|2024-12-31 17:28:00|40345.8|40325.8|40345.8|40325.8|40345.8|40325.8|40344.3|40324.3|0
1735666090000|2024-12-31 17:28:10|40344.3|40324.3|40340.8|40320.8|40345.8|40325.8|40340.8|40320.8|5
1735666100000|2024-12-31 17:28:20|40343.9|40323.9|40343.3|40323.3|40345.8|40325.8|40343.3|40323.3|5
1735666110000|2024-12-31 17:28:30|40344.8|40324.8|40343.3|40323.3|40345.8|40325.8|40343.3|40323.3|4
1735666120000|2024-12-31 17:28:40|40341.8|40321.8|40343.3|40323.3|40345.8|40325.8|40341.8|40321.8|1
1735666130000|2024-12-31 17:28:50|40345.8|40325.8|40343.3|40323.3|40345.8|40325.8|40343.3|40323.3|1
1735666140000|2024-12-31 17:29:00|40345.8|40325.8|40343.3|40323.3|40345.8|40325.8|40343.3|40323.3|4
1735666170000|2024-12-31 17:29:30|40340.8|40320.8|40340.8|40320.8|40340.8|40320.8|40340.8|40320.8|11
1735666190000|2024-12-31 17:29:50|||||||||5
1735666200000|2024-12-31 17:30:00|||||||||11
1735666210000|2024-12-31 17:30:10|40341.8|40321.8|40345.8|40325.8|40345.8|40325.8|40341.8|40321.8|11
1735666220000|2024-12-31 17:30:20|||||||||6
1735666230000|2024-12-31 17:30:30|40347.3|40327.3|40349.8|40329.8|40349.8|40329.8|40346.8|40326.8|4
1735666240000|2024-12-31 17:30:40|||||||||1
1735666250000|2024-12-31 17:30:50|40345.8|40325.8|40345.8|40325.8|40347.3|40327.3|40345.8|40325.8|1
1735666260000|2024-12-31 17:31:00|||||||||2
1735666290000|2024-12-31 17:31:30|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|9
1735666300000|2024-12-31 17:31:40|40355.8|40335.8|40355.8|40335.8|40355.8|40335.8|40355.8|40335.8|13
1735666320000|2024-12-31 17:32:00|40359.9|40339.9|40362.4|40342.4|40362.4|40342.4|40359.9|40339.9|6
1735666330000|2024-12-31 17:32:10|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|7
1735666340000|2024-12-31 17:32:20|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|9
1735666350000|2024-12-31 17:32:30|40364.3|40344.3|40363.3|40343.3|40364.3|40344.3|40363.3|40343.3|2
1735666360000|2024-12-31 17:32:40|40364.9|40344.9|40363.3|40343.3|40364.9|40344.9|40363.3|40343.3|6
1735666370000|2024-12-31 17:32:50|40364.9|40344.9|40365.8|40345.8|40365.8|40345.8|40364.3|40344.3|17
1735666380000|2024-12-31 17:33:00|||||||||1
1735666390000|2024-12-31 17:33:10|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|11
1735666400000|2024-12-31 17:33:20|||||||||7
1735666410000|2024-12-31 17:33:30|40368.3|40348.3|40365.8|40345.8|40368.3|40348.3|40365.8|40345.8|13
1735666420000|2024-12-31 17:33:40|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|6
1735666430000|2024-12-31 17:33:50|40358.3|40338.3|40358.3|40338.3|40358.3|40338.3|40358.3|40338.3|3
1735666440000|2024-12-31 17:34:00|40355.8|40335.8|40355.8|40335.8|40358.3|40338.3|40355.8|40335.8|6
1735666450000|2024-12-31 17:34:10|40358.3|40338.3|40358.3|40338.3|40358.3|40338.3|40358.3|40338.3|3
1735666470000|2024-12-31 17:34:30|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|19
1735666480000|2024-12-31 17:34:40|40365.8|40345.8|40365.8|40345.8|40368.3|40348.3|40365.8|40345.8|5
1735666490000|2024-12-31 17:34:50|||||||||6
1735666500000|2024-12-31 17:35:00|40364.9|40344.9|40360.8|40340.8|40364.9|40344.9|40360.8|40340.8|11
1735666510000|2024-12-31 17:35:10|||||||||2
1735666520000|2024-12-31 17:35:20|40358.3|40338.3|40356.8|40336.8|40358.3|40338.3|40356.8|40336.8|15
1735666530000|2024-12-31 17:35:30|||||||||4
1735666540000|2024-12-31 17:35:40|40355.8|40335.8|40350.8|40330.8|40355.8|40335.8|40350.8|40330.8|272
1735666550000|2024-12-31 17:35:50|40355.8|40335.8|40350.8|40330.8|40355.8|40335.8|40350.8|40330.8|5
1735666560000|2024-12-31 17:36:00|40353.9|40333.9|40355.8|40335.8|40355.8|40335.8|40353.9|40333.9|2
1735666570000|2024-12-31 17:36:10|||||||||1
1735666580000|2024-12-31 17:36:20|40353.3|40333.3|40350.8|40330.8|40353.3|40333.3|40350.8|40330.8|24
1735666590000|2024-12-31 17:36:30|40352.4|40332.4|40353.3|40333.3|40353.3|40333.3|40352.4|40332.4|7
1735666600000|2024-12-31 17:36:40|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|40349.9|40329.9|0
1735666610000|2024-12-31 17:36:50|40348.3|40328.3|40350.8|40330.8|40350.8|40330.8|40348.3|40328.3|8
1735666620000|2024-12-31 17:37:00|40352.4|40332.4|40353.3|40333.3|40353.3|40333.3|40352.4|40332.4|2
1735666630000|2024-12-31 17:37:10|40352.4|40332.4|40353.3|40333.3|40354.9|40334.9|40352.4|40332.4|1
1735666640000|2024-12-31 17:37:20|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|40350.8|40330.8|4
1735666650000|2024-12-31 17:37:30|40353.9|40333.9|40352.4|40332.4|40354.9|40334.9|40350.8|40330.8|16
1735666660000|2024-12-31 17:37:40|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|40350.8|40330.8|3
1735666670000|2024-12-31 17:37:50|40353.3|40333.3|40350.8|40330.8|40353.3|40333.3|40350.8|40330.8|9
1735666680000|2024-12-31 17:38:00|40353.9|40333.9|40363.9|40343.9|40363.9|40343.9|40353.9|40333.9|98
1735666690000|2024-12-31 17:38:10|40365.4|40345.4|40363.9|40343.9|40365.4|40345.4|40363.9|40343.9|7
1735666730000|2024-12-31 17:38:50|40365.4|40345.4|40368.9|40348.9|40368.9|40348.9|40365.4|40345.4|5
1735666740000|2024-12-31 17:39:00|40369.9|40349.9|40373.9|40353.9|40374.9|40354.9|40369.9|40349.9|10
1735666750000|2024-12-31 17:39:10|||||||||2
1735666760000|2024-12-31 17:39:20|40376.4|40356.4|40376.4|40356.4|40377.9|40357.9|40376.4|40356.4|13
1735666770000|2024-12-31 17:39:30|40374.9|40354.9|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|1
1735666780000|2024-12-31 17:39:40|40373.9|40353.9|40377.9|40357.9|40377.9|40357.9|40373.9|40353.9|31
1735666790000|2024-12-31 17:39:50|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|3
1735666800000|2024-12-31 17:40:00|||||||||1
1735666810000|2024-12-31 17:40:10|40378.9|40358.9|40376.4|40356.4|40378.9|40358.9|40376.4|40356.4|3
1735666820000|2024-12-31 17:40:20|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|2
1735666830000|2024-12-31 17:40:30|40377|40357|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|39
1735666850000|2024-12-31 17:40:50|40374.9|40354.9|40370.8|40350.8|40374.9|40354.9|40370.8|40350.8|10
1735666870000|2024-12-31 17:41:10|40373.9|40353.9|40370.8|40350.8|40373.9|40353.9|40370.8|40350.8|4
1735666880000|2024-12-31 17:41:20|40375.8|40355.8|40380.8|40360.8|40380.8|40360.8|40375.8|40355.8|15
1735666890000|2024-12-31 17:41:30|40378.3|40358.3|40375.8|40355.8|40378.3|40358.3|40375.8|40355.8|3
1735666900000|2024-12-31 17:41:40|||||||||1
1735666920000|2024-12-31 17:42:00|40380.8|40360.8|40375.8|40355.8|40380.8|40360.8|40375.8|40355.8|16
1735666940000|2024-12-31 17:42:20|||||||||1
1735666950000|2024-12-31 17:42:30|40370.8|40350.8|40368.3|40348.3|40370.8|40350.8|40365.8|40345.8|5
1735666960000|2024-12-31 17:42:40|40369.9|40349.9|40368.3|40348.3|40370.8|40350.8|40368.3|40348.3|0
1735666970000|2024-12-31 17:42:50|||||||||2
1735666980000|2024-12-31 17:43:00|40366.8|40346.8|40368.3|40348.3|40370.8|40350.8|40365.8|40345.8|5
1735666990000|2024-12-31 17:43:10|40370.8|40350.8|40365.8|40345.8|40370.8|40350.8|40365.8|40345.8|1
1735667000000|2024-12-31 17:43:20|40364.3|40344.3|40365.8|40345.8|40365.8|40345.8|40363.3|40343.3|8
1735667010000|2024-12-31 17:43:30|||||||||11
1735667020000|2024-12-31 17:43:40|40367.4|40347.4|40368.3|40348.3|40368.3|40348.3|40367.4|40347.4|12
1735667030000|2024-12-31 17:43:50|40369.9|40349.9|40365.8|40345.8|40369.9|40349.9|40365.8|40345.8|8
1735667040000|2024-12-31 17:44:00|40367.8|40347.8|40370.8|40350.8|40370.8|40350.8|40367.8|40347.8|3
1735667050000|2024-12-31 17:44:10|40365.8|40345.8|40363.3|40343.3|40365.8|40345.8|40363.3|40343.3|16
1735667060000|2024-12-31 17:44:20|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|4
1735667070000|2024-12-31 17:44:30|40364.9|40344.9|40365.8|40345.8|40365.8|40345.8|40364.9|40344.9|0
1735667080000|2024-12-31 17:44:40|40368.3|40348.3|40368.3|40348.3|40368.3|40348.3|40368.3|40348.3|6
1735667090000|2024-12-31 17:44:50|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|40365.8|40345.8|2
1735667100000|2024-12-31 17:45:00|40368.3|40348.3|40368.3|40348.3|40368.3|40348.3|40366.8|40346.8|2
1735667110000|2024-12-31 17:45:10|40369.9|40349.9|40370.8|40350.8|40370.8|40350.8|40369.9|40349.9|4
1735667120000|2024-12-31 17:45:20|||||||||9
1735667130000|2024-12-31 17:45:30|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|40370.9|40350.9|3
1735667140000|2024-12-31 17:45:40|||||||||4
1735667150000|2024-12-31 17:45:50|||||||||8
1735667160000|2024-12-31 17:46:00|40372.4|40352.4|40370.9|40350.9|40374.9|40354.9|40370.9|40350.9|10
1735667170000|2024-12-31 17:46:10|40374.9|40354.9|40379.9|40359.9|40379.9|40359.9|40374.9|40354.9|64
1735667180000|2024-12-31 17:46:20|40378.9|40358.9|40383.9|40363.9|40383.9|40363.9|40378.9|40358.9|13
1735667190000|2024-12-31 17:46:30|||||||||1
1735667200000|2024-12-31 17:46:40|40385.9|40365.9|40383.9|40363.9|40385.9|40365.9|40383.9|40363.9|10
1735667210000|2024-12-31 17:46:50|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|3
1735667220000|2024-12-31 17:47:00|40383.9|40363.9|40384.9|40364.9|40384.9|40364.9|40383.9|40363.9|4
1735667230000|2024-12-31 17:47:10|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|4
1735667240000|2024-12-31 17:47:20|40387|40367|40388.9|40368.9|40388.9|40368.9|40387|40367|7
1735667250000|2024-12-31 17:47:30|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40389.9|40369.9|8
1735667260000|2024-12-31 17:47:40|40388.9|40368.9|40391.4|40371.4|40391.4|40371.4|40388.9|40368.9|10
1735667270000|2024-12-31 17:47:50|40393|40373|40393|40373|40393|40373|40393|40373|13
1735667280000|2024-12-31 17:48:00|40393.9|40373.9|40393.9|40373.9|40393.9|40373.9|40393.9|40373.9|4
1735667290000|2024-12-31 17:48:10|||||||||4
1735667300000|2024-12-31 17:48:20|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|5
1735667310000|2024-12-31 17:48:30|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|1
1735667320000|2024-12-31 17:48:40|||||||||8
1735667330000|2024-12-31 17:48:50|||||||||1
1735667350000|2024-12-31 17:49:10|||||||||9
1735667370000|2024-12-31 17:49:30|40389.9|40369.9|40389.9|40369.9|40389.9|40369.9|40389.9|40369.9|9
1735667380000|2024-12-31 17:49:40|||||||||2
1735667390000|2024-12-31 17:49:50|40393.9|40373.9|40396.4|40376.4|40398.9|40378.9|40393.9|40373.9|8
1735667400000|2024-12-31 17:50:00|40398|40378|40399.9|40379.9|40402.4|40382.4|40398|40378|10
1735667410000|2024-12-31 17:50:10|40398.9|40378.9|40403.9|40383.9|40403.9|40383.9|40398.9|40378.9|2
1735667420000|2024-12-31 17:50:20|||||||||7
1735667430000|2024-12-31 17:50:30|40404.9|40384.9|40403|40383|40404.9|40384.9|40403|40383|12
1735667440000|2024-12-31 17:50:40|||||||||3
1735667450000|2024-12-31 17:50:50|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40400.5|40380.5|9
1735667460000|2024-12-31 17:51:00|||||||||1
1735667470000|2024-12-31 17:51:10|40408.9|40388.9|40413.9|40393.9|40413.9|40393.9|40408.9|40388.9|11
1735667480000|2024-12-31 17:51:20|||||||||11
1735667490000|2024-12-31 17:51:30|40416.4|40396.4|40413|40393|40416.4|40396.4|40413|40393|7
1735772410000|2025-01-01 23:00:10|40409.9|40389.9|40404.9|40384.9|40409.9|40389.9|40402.4|40382.4|8
1735772420000|2025-01-01 23:00:20|40399.9|40379.9|40388.4|40368.4|40399.9|40379.9|40388.4|40368.4|10
1735772430000|2025-01-01 23:00:30|40386.9|40366.9|40392.4|40372.4|40392.4|40372.4|40383.4|40363.4|23
1735772440000|2025-01-01 23:00:40|40389.9|40369.9|40393.9|40373.9|40396.9|40376.9|40389.9|40369.9|5
1735772460000|2025-01-01 23:01:00|40397.4|40377.4|40394.9|40374.9|40397.4|40377.4|40394.9|40374.9|11
1735772470000|2025-01-01 23:01:10|40393.4|40373.4|40362.4|40342.4|40393.4|40373.4|40362.4|40342.4|37
1735772480000|2025-01-01 23:01:20|40363.9|40343.9|40374.9|40354.9|40374.9|40354.9|40363.9|40343.9|28
1735772490000|2025-01-01 23:01:30|||||||||1
1735772500000|2025-01-01 23:01:40|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|1
1735772510000|2025-01-01 23:01:50|||||||||5
1735772520000|2025-01-01 23:02:00|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|5
1735772530000|2025-01-01 23:02:10|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|40382.4|40362.4|2
1735772550000|2025-01-01 23:02:30|40383.9|40363.9|40384.9|40364.9|40384.9|40364.9|40383.9|40363.9|7
1735772560000|2025-01-01 23:02:40|40389.9|40369.9|40396.9|40376.9|40396.9|40376.9|40389.9|40369.9|4
1735772570000|2025-01-01 23:02:50|40400.9|40380.9|40402.9|40382.9|40402.9|40382.9|40400.9|40380.9|1
1735772580000|2025-01-01 23:03:00|40398.9|40378.9|40398.9|40378.9|40401.4|40381.4|40398.9|40378.9|6
1735772590000|2025-01-01 23:03:10|40400.4|40380.4|40402.9|40382.9|40402.9|40382.9|40400.4|40380.4|1
1735772600000|2025-01-01 23:03:20|||||||||8
1735772610000|2025-01-01 23:03:30|40404.4|40384.4|40412.9|40392.9|40412.9|40392.9|40404.4|40384.4|3
1735772620000|2025-01-01 23:03:40|40415.4|40395.4|40427.9|40407.9|40430.4|40410.4|40415.4|40395.4|13
1735772630000|2025-01-01 23:03:50|40431.4|40411.4|40432.9|40412.9|40432.9|40412.9|40431.4|40411.4|8
1735772640000|2025-01-01 23:04:00|||||||||2
1735772650000|2025-01-01 23:04:10|||||||||5
1735772660000|2025-01-01 23:04:20|40435.4|40415.4|40444.9|40424.9|40444.9|40424.9|40435.4|40415.4|2
1735772670000|2025-01-01 23:04:30|40449.9|40429.9|40454.9|40434.9|40454.9|40434.9|40449.9|40429.9|9
1735772680000|2025-01-01 23:04:40|||||||||1
1735772690000|2025-01-01 23:04:50|40453.4|40433.4|40452.4|40432.4|40453.4|40433.4|40452.4|40432.4|3
1735772700000|2025-01-01 23:05:00|40450.9|40430.9|40439.9|40419.9|40450.9|40430.9|40438.4|40418.4|8
1735772710000|2025-01-01 23:05:10|40441.4|40421.4|40442.4|40422.4|40442.4|40422.4|40441.4|40421.4|0
1735772730000|2025-01-01 23:05:30|40441.4|40421.4|40439.9|40419.9|40441.4|40421.4|40439.9|40419.9|1
1735772740000|2025-01-01 23:05:40|40442.4|40422.4|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|0
1735772760000|2025-01-01 23:06:00|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|0
1735772780000|2025-01-01 23:06:20|||||||||1
1735772790000|2025-01-01 23:06:30|40443.9|40423.9|40443.9|40423.9|40443.9|40423.9|40443.9|40423.9|1
1735772810000|2025-01-01 23:06:50|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|1
1735772820000|2025-01-01 23:07:00|||||||||1
1735772830000|2025-01-01 23:07:10|40446.9|40426.9|40449.4|40429.4|40449.4|40429.4|40446.9|40426.9|0
1735772840000|2025-01-01 23:07:20|40447.9|40427.9|40447.9|40427.9|40447.9|40427.9|40447.9|40427.9|1
1735772850000|2025-01-01 23:07:30|40450.4|40430.4|40447.9|40427.9|40450.4|40430.4|40447.9|40427.9|3
1735772860000|2025-01-01 23:07:40|40449.4|40429.4|40450.4|40430.4|40450.4|40430.4|40449.4|40429.4|5
1735772870000|2025-01-01 23:07:50|40449.4|40429.4|40447.9|40427.9|40449.4|40429.4|40447.9|40427.9|4
1735772890000|2025-01-01 23:08:10|||||||||1
1735772910000|2025-01-01 23:08:30|40448.9|40428.9|40448.9|40428.9|40448.9|40428.9|40448.9|40428.9|1
1735772920000|2025-01-01 23:08:40|40450.4|40430.4|40452.9|40432.9|40452.9|40432.9|40450.4|40430.4|0
1735772930000|2025-01-01 23:08:50|||||||||1
1735772940000|2025-01-01 23:09:00|40454.4|40434.4|40455.4|40435.4|40455.4|40435.4|40454.4|40434.4|0
1735772950000|2025-01-01 23:09:10|40456.4|40436.4|40453.9|40433.9|40456.4|40436.4|40453.9|40433.9|3
1735772960000|2025-01-01 23:09:20|||||||||2
1735772990000|2025-01-01 23:09:50|40452.4|40432.4|40451.4|40431.4|40452.9|40432.9|40451.4|40431.4|4
1735773000000|2025-01-01 23:10:00|40453.9|40433.9|40453.9|40433.9|40453.9|40433.9|40451.4|40431.4|10
1735773010000|2025-01-01 23:10:10|40452.4|40432.4|40445.9|40425.9|40452.4|40432.4|40445.9|40425.9|4
1735773020000|2025-01-01 23:10:20|40447.4|40427.4|40448.4|40428.4|40448.4|40428.4|40447.4|40427.4|1
1735773030000|2025-01-01 23:10:30|40450.9|40430.9|40457.4|40437.4|40457.4|40437.4|40450.9|40430.9|2
1735773040000|2025-01-01 23:10:40|||||||||3
1735773070000|2025-01-01 23:11:10|40458.4|40438.4|40465.9|40445.9|40465.9|40445.9|40458.4|40438.4|1
1735773080000|2025-01-01 23:11:20|||||||||2
1735773090000|2025-01-01 23:11:30|40466.9|40446.9|40468.4|40448.4|40468.4|40448.4|40466.9|40446.9|2
1735773100000|2025-01-01 23:11:40|||||||||9
1735773110000|2025-01-01 23:11:50|40466.9|40446.9|40463.4|40443.4|40466.9|40446.9|40463.4|40443.4|0
1735773120000|2025-01-01 23:12:00|40461.9|40441.9|40463.4|40443.4|40463.4|40443.4|40461.9|40441.9|2
1735773130000|2025-01-01 23:12:10|40460.9|40440.9|40464.9|40444.9|40464.9|40444.9|40460.9|40440.9|12
1735773140000|2025-01-01 23:12:20|40466.4|40446.4|40462.4|40442.4|40466.4|40446.4|40462.4|40442.4|6
1735773150000|2025-01-01 23:12:30|40463.4|40443.4|40465.9|40445.9|40465.9|40445.9|40463.4|40443.4|2
1735773160000|2025-01-01 23:12:40|40463.4|40443.4|40459.4|40439.4|40463.4|40443.4|40459.4|40439.4|13
1735773170000|2025-01-01 23:12:50|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|0
1735773180000|2025-01-01 23:13:00|||||||||8
1735773220000|2025-01-01 23:13:40|40459.4|40439.4|40460.9|40440.9|40460.9|40440.9|40459.4|40439.4|8
1735773240000|2025-01-01 23:14:00|||||||||2
1735773250000|2025-01-01 23:14:10|40466.4|40446.4|40469.9|40449.9|40469.9|40449.9|40466.4|40446.4|6
1735773260000|2025-01-01 23:14:20|||||||||1
1735773270000|2025-01-01 23:14:30|40473.4|40453.4|40473.4|40453.4|40473.4|40453.4|40473.4|40453.4|2
1735773290000|2025-01-01 23:14:50|||||||||5
1735773300000|2025-01-01 23:15:00|40474.9|40454.9|40478.4|40458.4|40478.4|40458.4|40474.9|40454.9|4
1735773310000|2025-01-01 23:15:10|40480.9|40460.9|40480.9|40460.9|40480.9|40460.9|40480.9|40460.9|1
1735773370000|2025-01-01 23:16:10|||||||||1
1735773380000|2025-01-01 23:16:20|||||||||2
1735773400000|2025-01-01 23:16:40|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|40478.4|40458.4|0
1735773420000|2025-01-01 23:17:00|||||||||1
1735773440000|2025-01-01 23:17:20|||||||||6
1735773450000|2025-01-01 23:17:30|40475.9|40455.9|40475.9|40455.9|40475.9|40455.9|40475.9|40455.9|1
1735773500000|2025-01-01 23:18:20|||||||||1
1735773520000|2025-01-01 23:18:40|||||||||1
1735773540000|2025-01-01 23:19:00|40473.4|40453.4|40473.4|40453.4|40473.4|40453.4|40473.4|40453.4|1
1735773550000|2025-01-01 23:19:10|40472.4|40452.4|40464.9|40444.9|40472.4|40452.4|40464.9|40444.9|3
1735773560000|2025-01-01 23:19:20|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|0
1735773570000|2025-01-01 23:19:30|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|40458.4|40438.4|1
1735773590000|2025-01-01 23:19:50|40455.9|40435.9|40458.4|40438.4|40458.4|40438.4|40455.9|40435.9|2
1735773600000|2025-01-01 23:20:00|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|40455.9|40435.9|1
1735773620000|2025-01-01 23:20:20|||||||||8
1735773630000|2025-01-01 23:20:30|40454.4|40434.4|40453.4|40433.4|40454.4|40434.4|40453.4|40433.4|0
1735773640000|2025-01-01 23:20:40|||||||||2
1735773650000|2025-01-01 23:20:50|||||||||6
1735773660000|2025-01-01 23:21:00|40450.9|40430.9|40448.4|40428.4|40450.9|40430.9|40448.4|40428.4|11
1735773680000|2025-01-01 23:21:20|40445.9|40425.9|40443.4|40423.4|40445.9|40425.9|40443.4|40423.4|0
1735773690000|2025-01-01 23:21:30|40445.4|40425.4|40448.4|40428.4|40448.4|40428.4|40445.4|40425.4|5
1735773700000|2025-01-01 23:21:40|||||||||1
1735773710000|2025-01-01 23:21:50|40449.9|40429.9|40450.9|40430.9|40450.9|40430.9|40449.9|40429.9|0
1735773720000|2025-01-01 23:22:00|40448.4|40428.4|40450.9|40430.9|40450.9|40430.9|40448.4|40428.4|0
1735773770000|2025-01-01 23:22:50|||||||||1
1735773780000|2025-01-01 23:23:00|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|0
1735773800000|2025-01-01 23:23:20|||||||||13
1735773850000|2025-01-01 23:24:10|40445.9|40425.9|40445.9|40425.9|40445.9|40425.9|40445.9|40425.9|5
1735773890000|2025-01-01 23:24:50|40443.4|40423.4|40445.9|40425.9|40445.9|40425.9|40443.4|40423.4|3
1735773900000|2025-01-01 23:25:00|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|0
1735773910000|2025-01-01 23:25:10|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|40448.4|40428.4|2
1735773940000|2025-01-01 23:25:40|||||||||1
1735773990000|2025-01-01 23:26:30|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|2
1735774000000|2025-01-01 23:26:40|40443.4|40423.4|40443.4|40423.4|40443.4|40423.4|40443.4|40423.4|1
1735774010000|2025-01-01 23:26:50|||||||||1
1735774060000|2025-01-01 23:27:40|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|13
1735774070000|2025-01-01 23:27:50|||||||||8
1735774090000|2025-01-01 23:28:10|||||||||2
1735774100000|2025-01-01 23:28:20|40435.4|40415.4|40433.4|40413.4|40435.4|40415.4|40433.4|40413.4|6
1735774110000|2025-01-01 23:28:30|||||||||1
1735774130000|2025-01-01 23:28:50|40436.4|40416.4|40435.9|40415.9|40438.4|40418.4|40435.9|40415.9|5
1735774150000|2025-01-01 23:29:10|40437.4|40417.4|40435.9|40415.9|40437.4|40417.4|40435.9|40415.9|1
1735774160000|2025-01-01 23:29:20|40437.4|40417.4|40435.9|40415.9|40438.4|40418.4|40435.9|40415.9|0
1735774170000|2025-01-01 23:29:30|40437.4|40417.4|40438.4|40418.4|40438.4|40418.4|40437.4|40417.4|0
1735774180000|2025-01-01 23:29:40|40436.9|40416.9|40438.4|40418.4|40438.4|40418.4|40436.9|40416.9|8
1735774200000|2025-01-01 23:30:00|40435.9|40415.9|40440.9|40420.9|40440.9|40420.9|40435.9|40415.9|7
1735774210000|2025-01-01 23:30:10|40442.4|40422.4|40440.9|40420.9|40443.4|40423.4|40440.9|40420.9|0
1735774220000|2025-01-01 23:30:20|40443.4|40423.4|40447.4|40427.4|40447.4|40427.4|40443.4|40423.4|1
1735774230000|2025-01-01 23:30:30|40445.9|40425.9|40443.4|40423.4|40445.9|40425.9|40443.4|40423.4|1
1735774240000|2025-01-01 23:30:40|40444.4|40424.4|40445.9|40425.9|40448.4|40428.4|40444.4|40424.4|1
1735774250000|2025-01-01 23:30:50|40444.9|40424.9|40445.9|40425.9|40445.9|40425.9|40443.4|40423.4|1
1735774260000|2025-01-01 23:31:00|40446.9|40426.9|40443.4|40423.4|40446.9|40426.9|40443.4|40423.4|4
1735774290000|2025-01-01 23:31:30|40441.9|40421.9|40435.9|40415.9|40441.9|40421.9|40435.9|40415.9|6
1735774310000|2025-01-01 23:31:50|||||||||4
1735774320000|2025-01-01 23:32:00|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|1
1735774350000|2025-01-01 23:32:30|40435.9|40415.9|40438.4|40418.4|40438.4|40418.4|40435.9|40415.9|1
1735774360000|2025-01-01 23:32:40|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|3
1735774370000|2025-01-01 23:32:50|40433.4|40413.4|40435.9|40415.9|40435.9|40415.9|40433.4|40413.4|0
1735774380000|2025-01-01 23:33:00|40433.4|40413.4|40433.4|40413.4|40433.4|40413.4|40433.4|40413.4|0
1735774390000|2025-01-01 23:33:10|||||||||14
1735774430000|2025-01-01 23:33:50|||||||||2
1735774440000|2025-01-01 23:34:00|||||||||2
1735774450000|2025-01-01 23:34:10|40434.9|40414.9|40433.4|40413.4|40435.9|40415.9|40433.4|40413.4|1
1735774480000|2025-01-01 23:34:40|40434.9|40414.9|40438.4|40418.4|40438.4|40418.4|40434.9|40414.9|2
1735774490000|2025-01-01 23:34:50|40440.9|40420.9|40440.9|40420.9|40440.9|40420.9|40440.9|40420.9|2
1735774500000|2025-01-01 23:35:00|40439.4|40419.4|40438.4|40418.4|40439.4|40419.4|40438.4|40418.4|0
1735774520000|2025-01-01 23:35:20|||||||||1
1735774550000|2025-01-01 23:35:50|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|4
1735774590000|2025-01-01 23:36:30|||||||||1
1735774610000|2025-01-01 23:36:50|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|3
1735774620000|2025-01-01 23:37:00|40439.4|40419.4|40439.4|40419.4|40440.9|40420.9|40439.4|40419.4|2
1735774630000|2025-01-01 23:37:10|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|40438.4|40418.4|0
1735774680000|2025-01-01 23:38:00|||||||||1
1735774710000|2025-01-01 23:38:30|40438.5|40418.5|40438.5|40418.5|40438.5|40418.5|40438.5|40418.5|1
1735774730000|2025-01-01 23:38:50|40436|40416|40438.5|40418.5|40438.5|40418.5|40436|40416|1
1735774760000|2025-01-01 23:39:20|||||||||1
1735774790000|2025-01-01 23:39:50|40439.5|40419.5|40441|40421|40441|40421|40439.5|40419.5|9
1735774800000|2025-01-01 23:40:00|40442.5|40422.5|40443.5|40423.5|40443.5|40423.5|40442.5|40422.5|12
1735774810000|2025-01-01 23:40:10|40442|40422|40436|40416|40442|40422|40436|40416|3
1735774830000|2025-01-01 23:40:30|40434.5|40414.5|40433.5|40413.5|40434.5|40414.5|40433.5|40413.5|1
1735774840000|2025-01-01 23:40:40|40429.5|40409.5|40428.5|40408.5|40430|40410|40428.5|40408.5|3
1735774870000|2025-01-01 23:41:10|40429.5|40409.5|40428.5|40408.5|40429.5|40409.5|40428.5|40408.5|1
1735774880000|2025-01-01 23:41:20|40429.5|40409.5|40431|40411|40431|40411|40428.5|40408.5|1
1735774890000|2025-01-01 23:41:30|40432.5|40412.5|40433.5|40413.5|40433.5|40413.5|40432.5|40412.5|4
1735774930000|2025-01-01 23:42:10|40436|40416|40436|40416|40436|40416|40436|40416|0
1735774950000|2025-01-01 23:42:30|40438.5|40418.5|40438.5|40418.5|40438.5|40418.5|40438.5|40418.5|1
1735774960000|2025-01-01 23:42:40|40441|40421|40441|40421|40441|40421|40441|40421|0
1735775090000|2025-01-01 23:44:50|40438.5|40418.5|40436|40416|40438.5|40418.5|40436|40416|1
1735775110000|2025-01-01 23:45:10|40437|40417|40438.5|40418.5|40438.5|40418.5|40437|40417|4
1735775120000|2025-01-01 23:45:20|40436|40416|40438.5|40418.5|40438.5|40418.5|40436|40416|0
1735775130000|2025-01-01 23:45:30|40436|40416|40436|40416|40436|40416|40436|40416|2
1735775140000|2025-01-01 23:45:40|40434.5|40414.5|40436|40416|40438.5|40418.5|40433.5|40413.5|5
1735775160000|2025-01-01 23:46:00|40433.5|40413.5|40433.5|40413.5|40436|40416|40433.5|40413.5|0
1735775170000|2025-01-01 23:46:10|40434.5|40414.5|40433.5|40413.5|40436|40416|40433.5|40413.5|0
1735775180000|2025-01-01 23:46:20|40434.5|40414.5|40433.5|40413.5|40436|40416|40433.5|40413.5|4
1735775190000|2025-01-01 23:46:30|||||||||1
1735775200000|2025-01-01 23:46:40|40434.5|40414.5|40433.5|40413.5|40434.5|40414.5|40433.5|40413.5|1
1735775210000|2025-01-01 23:46:50|40436|40416|40435|40415|40436|40416|40435|40415|0
1735775220000|2025-01-01 23:47:00|40433.5|40413.5|40433.5|40413.5|40433.5|40413.5|40433.5|40413.5|0
1735775260000|2025-01-01 23:47:40|||||||||1
1735775270000|2025-01-01 23:47:50|40436|40416|40435|40415|40436|40416|40434.5|40414.5|2
1735775280000|2025-01-01 23:48:00|40436|40416|40438.5|40418.5|40438.5|40418.5|40433.5|40413.5|2
1735775290000|2025-01-01 23:48:10|40436|40416|40436|40416|40436|40416|40436|40416|4
1735775310000|2025-01-01 23:48:30|40437|40417|40438.5|40418.5|40438.5|40418.5|40436|40416|1
1735775330000|2025-01-01 23:48:50|||||||||2
1735775360000|2025-01-01 23:49:20|40441|40421|40442.5|40422.5|40442.5|40422.5|40441|40421|0
1735775370000|2025-01-01 23:49:30|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|0
1735775380000|2025-01-01 23:49:40|||||||||1
1735775390000|2025-01-01 23:49:50|40444.5|40424.5|40448.5|40428.5|40448.5|40428.5|40444.5|40424.5|3
1735775400000|2025-01-01 23:50:00|40450|40430|40451|40431|40452.5|40432.5|40450|40430|6
1735775420000|2025-01-01 23:50:20|40448.5|40428.5|40453.5|40433.5|40453.5|40433.5|40448.5|40428.5|0
1735775430000|2025-01-01 23:50:30|40455|40435|40458.5|40438.5|40458.5|40438.5|40455|40435|5
1735775440000|2025-01-01 23:50:40|||||||||1
1735775460000|2025-01-01 23:51:00|40460|40440|40461|40441|40461|40441|40460|40440|3
1735775480000|2025-01-01 23:51:20|||||||||1
1735775490000|2025-01-01 23:51:30|40458.5|40438.5|40461|40441|40461|40441|40458.5|40438.5|1
1735775500000|2025-01-01 23:51:40|40459.5|40439.5|40458.5|40438.5|40459.5|40439.5|40458.5|40438.5|0
1735775510000|2025-01-01 23:51:50|||||||||1
1735775520000|2025-01-01 23:52:00|40457|40437|40458.5|40438.5|40458.5|40438.5|40457|40437|0
1735775530000|2025-01-01 23:52:10|||||||||2
1735775550000|2025-01-01 23:52:30|40461|40441|40461|40441|40461|40441|40461|40441|3
1735775580000|2025-01-01 23:53:00|40462.5|40442.5|40463.5|40443.5|40463.5|40443.5|40462.5|40442.5|0
1735775590000|2025-01-01 23:53:10|||||||||1
1735775600000|2025-01-01 23:53:20|||||||||1
1735775620000|2025-01-01 23:53:40|40466|40446|40463.5|40443.5|40466|40446|40463.5|40443.5|0
1735775630000|2025-01-01 23:53:50|40466|40446|40466|40446|40466|40446|40466|40446|0
1735775640000|2025-01-01 23:54:00|||||||||2
1735775660000|2025-01-01 23:54:20|40463.5|40443.5|40466|40446|40466|40446|40463.5|40443.5|1
1735775690000|2025-01-01 23:54:50|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|5
1735775730000|2025-01-01 23:55:30|||||||||1
1735775750000|2025-01-01 23:55:50|40465|40445|40465|40445|40465|40445|40465|40445|1
1735775760000|2025-01-01 23:56:00|40466.5|40446.5|40469|40449|40469|40449|40466.5|40446.5|1
1735775780000|2025-01-01 23:56:20|40470|40450|40470|40450|40470|40450|40470|40450|0
1735775800000|2025-01-01 23:56:40|40471|40451|40471|40451|40471|40451|40471|40451|0
1735775850000|2025-01-01 23:57:30|40469.5|40449.5|40468.5|40448.5|40469.5|40449.5|40468.5|40448.5|2
1735775860000|2025-01-01 23:57:40|40469.5|40449.5|40471|40451|40471|40451|40469.5|40449.5|0
1735775870000|2025-01-01 23:57:50|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|0
1735775890000|2025-01-01 23:58:10|40469.5|40449.5|40471|40451|40471|40451|40469.5|40449.5|0
1735775900000|2025-01-01 23:58:20|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|2
1735775960000|2025-01-01 23:59:20|40467|40447|40466|40446|40467|40447|40466|40446|1
1735775980000|2025-01-01 23:59:40|||||||||1
1735775990000|2025-01-01 23:59:50|||||||||3
1735776000000|2025-01-02 00:00:00|40464.5|40444.5|40463.5|40443.5|40466|40446|40463.5|40443.5|4
1735776030000|2025-01-02 00:00:30|40464.5|40444.5|40471|40451|40473.5|40453.5|40464.5|40444.5|13
1735776040000|2025-01-02 00:00:40|40469.5|40449.5|40471|40451|40471|40451|40469.5|40449.5|0
1735776050000|2025-01-02 00:00:50|40468.5|40448.5|40470|40450|40470|40450|40468.5|40448.5|1
1735776060000|2025-01-02 00:01:00|40471|40451|40471|40451|40471|40451|40471|40451|0
1735776090000|2025-01-02 00:01:30|||||||||1
1735776100000|2025-01-02 00:01:40|||||||||1
1735776110000|2025-01-02 00:01:50|40472|40452|40471|40451|40473.5|40453.5|40471|40451|2
1735776120000|2025-01-02 00:02:00|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|0
1735776130000|2025-01-02 00:02:10|40470.5|40450.5|40471|40451|40471|40451|40470.5|40450.5|2
1735776170000|2025-01-02 00:02:50|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|1
1735776180000|2025-01-02 00:03:00|||||||||2
1735776210000|2025-01-02 00:03:30|40472.5|40452.5|40471|40451|40473.5|40453.5|40471|40451|3
1735776220000|2025-01-02 00:03:40|40472.5|40452.5|40471|40451|40473.5|40453.5|40468.5|40448.5|3
1735776230000|2025-01-02 00:03:50|40468.5|40448.5|40471|40451|40471|40451|40468.5|40448.5|1
1735776240000|2025-01-02 00:04:00|40473.5|40453.5|40473.5|40453.5|40473.5|40453.5|40473.5|40453.5|1
1735776250000|2025-01-02 00:04:10|40472.5|40452.5|40468.5|40448.5|40473.5|40453.5|40468.5|40448.5|2
1735776260000|2025-01-02 00:04:20|||||||||1
1735776270000|2025-01-02 00:04:30|40467|40447|40463.5|40443.5|40467|40447|40463.5|40443.5|5
1735776280000|2025-01-02 00:04:40|40461|40441|40461|40441|40461|40441|40461|40441|4
1735776290000|2025-01-02 00:04:50|40459|40439|40456|40436|40459|40439|40456|40436|7
1735776300000|2025-01-02 00:05:00|40454.5|40434.5|40453.5|40433.5|40454.5|40434.5|40452|40432|11
1735776310000|2025-01-02 00:05:10|40456|40436|40458.5|40438.5|40458.5|40438.5|40456|40436|2
1735776320000|2025-01-02 00:05:20|40457.5|40437.5|40451|40431|40457.5|40437.5|40451|40431|5
1735776340000|2025-01-02 00:05:40|||||||||2
1735776360000|2025-01-02 00:06:00|40452|40432|40456|40436|40456|40436|40452|40432|1
1735776370000|2025-01-02 00:06:10|40457.5|40437.5|40461|40441|40463.5|40443.5|40457.5|40437.5|2
1735776390000|2025-01-02 00:06:30|40462.5|40442.5|40463.5|40443.5|40463.5|40443.5|40462.5|40442.5|0
1735776400000|2025-01-02 00:06:40|||||||||1
1735776420000|2025-01-02 00:07:00|||||||||2
1735776430000|2025-01-02 00:07:10|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|4
1735776450000|2025-01-02 00:07:30|40466|40446|40463.5|40443.5|40466|40446|40463.5|40443.5|2
1735776470000|2025-01-02 00:07:50|40465|40445|40466|40446|40466|40446|40465|40445|0
1735776510000|2025-01-02 00:08:30|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|2
1735776520000|2025-01-02 00:08:40|40470|40450|40471|40451|40471|40451|40470|40450|0
1735776530000|2025-01-02 00:08:50|||||||||4
1735776550000|2025-01-02 00:09:10|40472.5|40452.5|40473.5|40453.5|40473.5|40453.5|40472.5|40452.5|1
1735776560000|2025-01-02 00:09:20|40474.5|40454.5|40474.5|40454.5|40474.5|40454.5|40474.5|40454.5|2
1735776580000|2025-01-02 00:09:40|||||||||2
1735776590000|2025-01-02 00:09:50|||||||||5
1735776600000|2025-01-02 00:10:00|||||||||1
1735776620000|2025-01-02 00:10:20|40473.5|40453.5|40473.5|40453.5|40473.5|40453.5|40473.5|40453.5|1
1735776630000|2025-01-02 00:10:30|40469.5|40449.5|40469.5|40449.5|40469.5|40449.5|40469.5|40449.5|0
1735776670000|2025-01-02 00:11:10|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|1
1735776680000|2025-01-02 00:11:20|||||||||1
1735776690000|2025-01-02 00:11:30|40471|40451|40473.5|40453.5|40473.5|40453.5|40471|40451|7
1735776700000|2025-01-02 00:11:40|||||||||3
1735776710000|2025-01-02 00:11:50|40475|40455|40473.5|40453.5|40476|40456|40473.5|40453.5|0
1735776720000|2025-01-02 00:12:00|40476|40456|40472|40452|40476|40456|40472|40452|6
1735776730000|2025-01-02 00:12:10|40471|40451|40468.5|40448.5|40471|40451|40468.5|40448.5|5
1735776740000|2025-01-02 00:12:20|40471|40451|40466|40446|40471|40451|40466|40446|0
1735776750000|2025-01-02 00:12:30|40467|40447|40471|40451|40471|40451|40466|40446|2
1735776760000|2025-01-02 00:12:40|40469.5|40449.5|40468.5|40448.5|40469.5|40449.5|40468.5|40448.5|1
1735776770000|2025-01-02 00:12:50|40467.5|40447.5|40466|40446|40467.5|40447.5|40466|40446|1
1735776790000|2025-01-02 00:13:10|40464.5|40444.5|40466|40446|40466|40446|40463.5|40443.5|0
1735776820000|2025-01-02 00:13:40|||||||||3
1735776880000|2025-01-02 00:14:40|40468.5|40448.5|40468.5|40448.5|40468.5|40448.5|40466|40446|0
1735776890000|2025-01-02 00:14:50|40467|40447|40466|40446|40467|40447|40466|40446|0
1735776900000|2025-01-02 00:15:00|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|1
1735776910000|2025-01-02 00:15:10|||||||||5
1735776920000|2025-01-02 00:15:20|40461|40441|40461|40441|40461|40441|40461|40441|0
1735776930000|2025-01-02 00:15:30|40459.5|40439.5|40459.5|40439.5|40459.5|40439.5|40459.5|40439.5|0
1735776950000|2025-01-02 00:15:50|40458|40438|40455.5|40435.5|40458|40438|40455.5|40435.5|2
1735776960000|2025-01-02 00:16:00|40459.5|40439.5|40459.5|40439.5|40459.5|40439.5|40458|40438|3
1735776970000|2025-01-02 00:16:10|40458|40438|40459.5|40439.5|40459.5|40439.5|40458|40438|0
1735776990000|2025-01-02 00:16:30|40458|40438|40458|40438|40458|40438|40458|40438|1
1735777000000|2025-01-02 00:16:40|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|14
1735777010000|2025-01-02 00:16:50|40447|40427|40443.5|40423.5|40447|40427|40443.5|40423.5|3
1735777020000|2025-01-02 00:17:00|40441|40421|40441|40421|40441|40421|40441|40421|0
1735777030000|2025-01-02 00:17:10|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|4
1735777040000|2025-01-02 00:17:20|40441|40421|40441|40421|40443.5|40423.5|40441|40421|2
1735777050000|2025-01-02 00:17:30|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|40443.5|40423.5|0
1735777060000|2025-01-02 00:17:40|||||||||1
1735777070000|2025-01-02 00:17:50|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|0
1735777080000|2025-01-02 00:18:00|||||||||1
1735777090000|2025-01-02 00:18:10|||||||||1
1735777100000|2025-01-02 00:18:20|40444.6|40424.6|40446.1|40426.1|40446.1|40426.1|40444.6|40424.6|3
1735777110000|2025-01-02 00:18:30|40447.1|40427.1|40448.6|40428.6|40448.6|40428.6|40447.1|40427.1|0
1735777120000|2025-01-02 00:18:40|40450.1|40430.1|40448.6|40428.6|40450.1|40430.1|40448.6|40428.6|1
1735777130000|2025-01-02 00:18:50|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|0
1735777140000|2025-01-02 00:19:00|40452.6|40432.6|40453.6|40433.6|40453.6|40433.6|40452.6|40432.6|2
1735777150000|2025-01-02 00:19:10|40452.1|40432.1|40451.1|40431.1|40453.6|40433.6|40451.1|40431.1|1
1735777190000|2025-01-02 00:19:50|40453.6|40433.6|40448.6|40428.6|40453.6|40433.6|40448.6|40428.6|7
1735777220000|2025-01-02 00:20:20|40447.1|40427.1|40443.6|40423.6|40447.1|40427.1|40443.6|40423.6|1
1735777230000|2025-01-02 00:20:30|40444.6|40424.6|40447.6|40427.6|40447.6|40427.6|40444.6|40424.6|1
1735777240000|2025-01-02 00:20:40|40448.6|40428.6|40448.6|40428.6|40448.6|40428.6|40448.6|40428.6|0
1735777260000|2025-01-02 00:21:00|40445.6|40425.6|40448.6|40428.6|40448.6|40428.6|40443.6|40423.6|2
1735777270000|2025-01-02 00:21:10|40446.1|40426.1|40448.6|40428.6|40448.6|40428.6|40446.1|40426.1|0
1735777310000|2025-01-02 00:21:50|40447.6|40427.6|40448.6|40428.6|40448.6|40428.6|40446.1|40426.1|3
1735777320000|2025-01-02 00:22:00|||||||||1
1735777330000|2025-01-02 00:22:10|40450.1|40430.1|40452.6|40432.6|40452.6|40432.6|40450.1|40430.1|0
1735777340000|2025-01-02 00:22:20|40453.6|40433.6|40453.6|40433.6|40453.6|40433.6|40453.6|40433.6|0
1735777350000|2025-01-02 00:22:30|40456.1|40436.1|40456.1|40436.1|40456.1|40436.1|40456.1|40436.1|1
1735777360000|2025-01-02 00:22:40|40453.6|40433.6|40456.1|40436.1|40456.1|40436.1|40453.6|40433.6|2
1735777370000|2025-01-02 00:22:50|40453.6|40433.6|40456.1|40436.1|40456.1|40436.1|40453.6|40433.6|2
1735777380000|2025-01-02 00:23:00|40458.6|40438.6|40458.6|40438.6|40458.6|40438.6|40458.6|40438.6|2
1735777390000|2025-01-02 00:23:10|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|3
1735777400000|2025-01-02 00:23:20|40461.1|40441.1|40463.6|40443.6|40463.6|40443.6|40461.1|40441.1|1
1735777420000|2025-01-02 00:23:40|40465.1|40445.1|40466.1|40446.1|40466.1|40446.1|40465.1|40445.1|3
1735777430000|2025-01-02 00:23:50|40468.6|40448.6|40471.1|40451.1|40471.1|40451.1|40468.6|40448.6|0
1735777450000|2025-01-02 00:24:10|40468.6|40448.6|40471.1|40451.1|40471.1|40451.1|40468.6|40448.6|4
1735777460000|2025-01-02 00:24:20|40469.6|40449.6|40468.6|40448.6|40469.6|40449.6|40468.6|40448.6|0
1735777470000|2025-01-02 00:24:30|||||||||1
1735777480000|2025-01-02 00:24:40|40467.1|40447.1|40466.1|40446.1|40467.1|40447.1|40466.1|40446.1|1
1735777500000|2025-01-02 00:25:00|40463.6|40443.6|40463.6|40443.6|40463.6|40443.6|40463.6|40443.6|1
1735777510000|2025-01-02 00:25:10|40466.1|40446.1|40463.6|40443.6|40466.1|40446.1|40463.6|40443.6|0
1735777530000|2025-01-02 00:25:30|40462.1|40442.1|40461.1|40441.1|40462.1|40442.1|40461.1|40441.1|0
1735777550000|2025-01-02 00:25:50|40462.1|40442.1|40461.1|40441.1|40462.1|40442.1|40461.1|40441.1|4
1735777580000|2025-01-02 00:26:20|40460.1|40440.1|40446.1|40426.1|40460.1|40440.1|40446.1|40426.1|19
1735777590000|2025-01-02 00:26:30|40441.6|40421.6|40427.1|40407.1|40441.6|40421.6|40427.1|40407.1|30
1735777600000|2025-01-02 00:26:40|40431.1|40411.1|40431.1|40411.1|40431.1|40411.1|40431.1|40411.1|2
1735777610000|2025-01-02 00:26:50|40432.6|40412.6|40436.1|40416.1|40436.1|40416.1|40432.6|40412.6|4
1735777620000|2025-01-02 00:27:00|40437.6|40417.6|40441.1|40421.1|40441.1|40421.1|40437.6|40417.6|4
1735777650000|2025-01-02 00:27:30|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|0
1735777660000|2025-01-02 00:27:40|40445.1|40425.1|40446.1|40426.1|40446.1|40426.1|40445.1|40425.1|1
1735777680000|2025-01-02 00:28:00|40441.1|40421.1|40441.1|40421.1|40441.1|40421.1|40441.1|40421.1|6
1735777690000|2025-01-02 00:28:10|40439.6|40419.6|40441.1|40421.1|40441.1|40421.1|40438.6|40418.6|2
1735777700000|2025-01-02 00:28:20|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|1
1735777730000|2025-01-02 00:28:50|40441.1|40421.1|40443.6|40423.6|40443.6|40423.6|40441.1|40421.1|0
1735777740000|2025-01-02 00:29:00|40444.6|40424.6|40446.1|40426.1|40446.1|40426.1|40444.6|40424.6|1
1735777760000|2025-01-02 00:29:20|40447.1|40427.1|40446.1|40426.1|40447.1|40427.1|40446.1|40426.1|2
1735777780000|2025-01-02 00:29:40|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|40443.6|40423.6|0
1735777790000|2025-01-02 00:29:50|||||||||2
1735777800000|2025-01-02 00:30:00|40441.1|40421.1|40438.6|40418.6|40441.1|40421.1|40438.6|40418.6|7
1735777810000|2025-01-02 00:30:10|40437.1|40417.1|40436.1|40416.1|40437.1|40417.1|40436.1|40416.1|0
1735777820000|2025-01-02 00:30:20|||||||||7
1735777830000|2025-01-02 00:30:30|||||||||1
1735777850000|2025-01-02 00:30:50|40433.6|40413.6|40433.6|40413.6|40433.6|40413.6|40433.6|40413.6|1
1735777860000|2025-01-02 00:31:00|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|1
1735777870000|2025-01-02 00:31:10|||||||||1
1735777880000|2025-01-02 00:31:20|40430.1|40410.1|40431.1|40411.1|40433.6|40413.6|40430.1|40410.1|1
1735777890000|2025-01-02 00:31:30|40428.6|40408.6|40433.6|40413.6|40433.6|40413.6|40428.6|40408.6|13
1735777900000|2025-01-02 00:31:40|40436.1|40416.1|40436.1|40416.1|40436.1|40416.1|40436.1|40416.1|10
1735777910000|2025-01-02 00:31:50|40440.1|40420.1|40451.1|40431.1|40451.1|40431.1|40440.1|40420.1|9
1735777920000|2025-01-02 00:32:00|||||||||4
1735777950000|2025-01-02 00:32:30|40452.6|40432.6|40453.6|40433.6|40453.6|40433.6|40452.6|40432.6|2
1735777970000|2025-01-02 00:32:50|40456.1|40436.1|40456.1|40436.1|40456.1|40436.1|40456.1|40436.1|0
1735777980000|2025-01-02 00:33:00|40453.6|40433.6|40453.6|40433.6|40453.6|40433.6|40453.6|40433.6|2
1735777990000|2025-01-02 00:33:10|||||||||2
1735778020000|2025-01-02 00:33:40|40452.6|40432.6|40451.1|40431.1|40452.6|40432.6|40448.6|40428.6|0
1735778030000|2025-01-02 00:33:50|40452.6|40432.6|40453.6|40433.6|40453.6|40433.6|40452.6|40432.6|2
1735778040000|2025-01-02 00:34:00|40452.6|40432.6|40451.1|40431.1|40452.6|40432.6|40451.1|40431.1|2
1735778070000|2025-01-02 00:34:30|40453.6|40433.6|40451.1|40431.1|40453.6|40433.6|40451.1|40431.1|1
1735778080000|2025-01-02 00:34:40|||||||||1
1735778120000|2025-01-02 00:35:20|40449.6|40429.6|40448.6|40428.6|40449.6|40429.6|40448.6|40428.6|0
1735778130000|2025-01-02 00:35:30|40447.1|40427.1|40446.1|40426.1|40447.1|40427.1|40446.1|40426.1|0
1735778140000|2025-01-02 00:35:40|40448.6|40428.6|40452.6|40432.6|40452.6|40432.6|40448.6|40428.6|5
1735778150000|2025-01-02 00:35:50|40453.6|40433.6|40461.1|40441.1|40461.1|40441.1|40453.6|40433.6|2
1735778160000|2025-01-02 00:36:00|40462.6|40442.6|40463.6|40443.6|40463.6|40443.6|40461.1|40441.1|4
1735778170000|2025-01-02 00:36:10|40465.1|40445.1|40466.1|40446.1|40466.1|40446.1|40463.6|40443.6|3
1735778180000|2025-01-02 00:36:20|40464.6|40444.6|40463.6|40443.6|40464.6|40444.6|40463.6|40443.6|0
1735778190000|2025-01-02 00:36:30|||||||||1
1735778250000|2025-01-02 00:37:30|40464.6|40444.6|40463.6|40443.6|40466.1|40446.1|40463.6|40443.6|5
1735778260000|2025-01-02 00:37:40|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|40466.1|40446.1|5
1735778300000|2025-01-02 00:38:20|||||||||1
1735778310000|2025-01-02 00:38:30|40468.6|40448.6|40468.6|40448.6|40468.6|40448.6|40468.6|40448.6|8
1735778330000|2025-01-02 00:38:50|||||||||4
1735778340000|2025-01-02 00:39:00|40469.6|40449.6|40473.6|40453.6|40473.6|40453.6|40469.6|40449.6|1
1735778380000|2025-01-02 00:39:40|40475.6|40455.6|40483.6|40463.6|40483.6|40463.6|40475.6|40455.6|18
1735778390000|2025-01-02 00:39:50|40486.1|40466.1|40492.6|40472.6|40492.6|40472.6|40486.1|40466.1|18
1735778400000|2025-01-02 00:40:00|||||||||3
1735778410000|2025-01-02 00:40:10|40488.6|40468.6|40488.6|40468.6|40488.6|40468.6|40488.6|40468.6|8
1735778430000|2025-01-02 00:40:30|||||||||1
1735778440000|2025-01-02 00:40:40|||||||||3
1735778450000|2025-01-02 00:40:50|40486.1|40466.1|40488.6|40468.6|40488.6|40468.6|40486.1|40466.1|4
1735778460000|2025-01-02 00:41:00|||||||||4
1735778490000|2025-01-02 00:41:30|||||||||1
1735778500000|2025-01-02 00:41:40|40490.1|40470.1|40494.6|40474.6|40496.1|40476.1|40490.1|40470.1|3
1735778510000|2025-01-02 00:41:50|40493.6|40473.6|40496.1|40476.1|40497.6|40477.6|40493.6|40473.6|6
1735778520000|2025-01-02 00:42:00|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|0
1735778530000|2025-01-02 00:42:10|40496.1|40476.1|40496.1|40476.1|40496.1|40476.1|40496.1|40476.1|2
1735778540000|2025-01-02 00:42:20|40495.1|40475.1|40498.6|40478.6|40498.6|40478.6|40493.6|40473.6|4
1735778550000|2025-01-02 00:42:30|||||||||11
1735778560000|2025-01-02 00:42:40|40500.1|40480.1|40498.6|40478.6|40500.1|40480.1|40498.6|40478.6|1
1735778570000|2025-01-02 00:42:50|40503.6|40483.6|40503.6|40483.6|40503.6|40483.6|40503.6|40483.6|1
1735778580000|2025-01-02 00:43:00|40505.1|40485.1|40503.6|40483.6|40505.1|40485.1|40503.6|40483.6|25
1735778590000|2025-01-02 00:43:10|40506.1|40486.1|40506.1|40486.1|40507.6|40487.6|40506.1|40486.1|1
1735778600000|2025-01-02 00:43:20|40508.6|40488.6|40513.6|40493.6|40513.6|40493.6|40508.6|40488.6|8
1735778610000|2025-01-02 00:43:30|40512.1|40492.1|40513.6|40493.6|40513.6|40493.6|40512.1|40492.1|16
1735778620000|2025-01-02 00:43:40|40515.1|40495.1|40513.6|40493.6|40516.1|40496.1|40513.6|40493.6|4
1735778630000|2025-01-02 00:43:50|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|4
1735778640000|2025-01-02 00:44:00|40516.1|40496.1|40513.6|40493.6|40516.1|40496.1|40513.6|40493.6|3
1735778650000|2025-01-02 00:44:10|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|40516.1|40496.1|10
1735778660000|2025-01-02 00:44:20|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|1
1735778670000|2025-01-02 00:44:30|||||||||2
1735778680000|2025-01-02 00:44:40|||||||||3
1735778690000|2025-01-02 00:44:50|40517.1|40497.1|40518.6|40498.6|40518.6|40498.6|40517.1|40497.1|4
1735778700000|2025-01-02 00:45:00|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40518.6|40498.6|9
1735778710000|2025-01-02 00:45:10|40518.6|40498.6|40518.6|40498.6|40521.1|40501.1|40518.6|40498.6|0
1735778720000|2025-01-02 00:45:20|40520.1|40500.1|40521.1|40501.1|40521.1|40501.1|40520.1|40500.1|6
1735778730000|2025-01-02 00:45:30|||||||||1
1735778740000|2025-01-02 00:45:40|40519.6|40499.6|40517.6|40497.6|40519.6|40499.6|40517.6|40497.6|3
1735778750000|2025-01-02 00:45:50|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|1
1735778760000|2025-01-02 00:46:00|||||||||2
1735778770000|2025-01-02 00:46:10|40517.1|40497.1|40518.6|40498.6|40518.6|40498.6|40517.1|40497.1|5
1735778780000|2025-01-02 00:46:20|40517.6|40497.6|40516.1|40496.1|40517.6|40497.6|40516.1|40496.1|3
1735778790000|2025-01-02 00:46:30|40517.6|40497.6|40523.6|40503.6|40523.6|40503.6|40517.6|40497.6|6
1735778800000|2025-01-02 00:46:40|40525.1|40505.1|40528.6|40508.6|40528.6|40508.6|40525.1|40505.1|15
1735778810000|2025-01-02 00:46:50|40531.1|40511.1|40532.6|40512.6|40534.1|40514.1|40531.1|40511.1|5
1735778820000|2025-01-02 00:47:00|40533.6|40513.6|40532.6|40512.6|40533.6|40513.6|40532.6|40512.6|12
1735778830000|2025-01-02 00:47:10|40533.6|40513.6|40533.6|40513.6|40533.6|40513.6|40533.6|40513.6|0
1735778850000|2025-01-02 00:47:30|||||||||1
1735778860000|2025-01-02 00:47:40|40534.6|40514.6|40536.1|40516.1|40536.1|40516.1|40534.6|40514.6|6
1735778870000|2025-01-02 00:47:50|40545.1|40525.1|40552.1|40532.1|40552.1|40532.1|40545.1|40525.1|32
1735778880000|2025-01-02 00:48:00|40550.6|40530.6|40553.1|40533.1|40553.1|40533.1|40550.6|40530.6|19
1735778890000|2025-01-02 00:48:10|40551.6|40531.6|40553.1|40533.1|40553.1|40533.1|40551.6|40531.6|7
1735778900000|2025-01-02 00:48:20|40551.6|40531.6|40554.6|40534.6|40554.6|40534.6|40551.6|40531.6|2
1735778910000|2025-01-02 00:48:30|40553.1|40533.1|40548.1|40528.1|40553.1|40533.1|40548.1|40528.1|8
1735778920000|2025-01-02 00:48:40|40545.6|40525.6|40548.1|40528.1|40548.1|40528.1|40545.6|40525.6|3
1735778940000|2025-01-02 00:49:00|||||||||8
1735778950000|2025-01-02 00:49:10|40549.6|40529.6|40550.6|40530.6|40551.1|40531.1|40549.6|40529.6|7
1735778960000|2025-01-02 00:49:20|40548.1|40528.1|40548.1|40528.1|40548.1|40528.1|40548.1|40528.1|1
1735778970000|2025-01-02 00:49:30|40549.6|40529.6|40552.1|40532.1|40552.1|40532.1|40549.6|40529.6|9
1735778980000|2025-01-02 00:49:40|40553.6|40533.6|40553.6|40533.6|40553.6|40533.6|40553.6|40533.6|0
1735778990000|2025-01-02 00:49:50|40550.6|40530.6|40550.6|40530.6|40550.6|40530.6|40550.6|40530.6|4
1735779000000|2025-01-02 00:50:00|40549.1|40529.1|40548.1|40528.1|40549.1|40529.1|40548.1|40528.1|5
1735779010000|2025-01-02 00:50:10|40549.1|40529.1|40550.6|40530.6|40550.6|40530.6|40549.1|40529.1|1
1735779030000|2025-01-02 00:50:30|40552.1|40532.1|40554.1|40534.1|40554.1|40534.1|40552.1|40532.1|7
1735779040000|2025-01-02 00:50:40|40555.6|40535.6|40556.1|40536.1|40557.6|40537.6|40553.6|40533.6|3
1735779050000|2025-01-02 00:50:50|40557.6|40537.6|40553.6|40533.6|40557.6|40537.6|40553.6|40533.6|1
1735779060000|2025-01-02 00:51:00|40552.6|40532.6|40552.6|40532.6|40552.6|40532.6|40552.6|40532.6|1
1735779080000|2025-01-02 00:51:20|40553.6|40533.6|40555.1|40535.1|40555.1|40535.1|40553.6|40533.6|2
1735779090000|2025-01-02 00:51:30|40553.6|40533.6|40552.6|40532.6|40553.6|40533.6|40552.6|40532.6|0
1735779100000|2025-01-02 00:51:40|40555.1|40535.1|40557.6|40537.6|40557.6|40537.6|40552.6|40532.6|6
1735779110000|2025-01-02 00:51:50|40555.1|40535.1|40557.6|40537.6|40557.6|40537.6|40552.6|40532.6|4
1735779120000|2025-01-02 00:52:00|40556.1|40536.1|40555.1|40535.1|40557.6|40537.6|40555.1|40535.1|3
1735779130000|2025-01-02 00:52:10|40554.1|40534.1|40552.6|40532.6|40554.1|40534.1|40552.6|40532.6|6
1735779140000|2025-01-02 00:52:20|||||||||3
1735779150000|2025-01-02 00:52:30|||||||||7
1735779160000|2025-01-02 00:52:40|40557.6|40537.6|40571.1|40551.1|40571.1|40551.1|40557.6|40537.6|25
1735779170000|2025-01-02 00:52:50|40572.6|40552.6|40577.6|40557.6|40577.6|40557.6|40572.6|40552.6|15
1735779180000|2025-01-02 00:53:00|40576.6|40556.6|40572.6|40552.6|40576.6|40556.6|40572.6|40552.6|7
1735779190000|2025-01-02 00:53:10|||||||||3
1735779200000|2025-01-02 00:53:20|40571.6|40551.6|40570.1|40550.1|40571.6|40551.6|40570.1|40550.1|2
1735779210000|2025-01-02 00:53:30|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|40567.6|40547.6|10
1735779220000|2025-01-02 00:53:40|||||||||1
1735779230000|2025-01-02 00:53:50|40568.6|40548.6|40570.1|40550.1|40570.1|40550.1|40567.6|40547.6|2
1735779240000|2025-01-02 00:54:00|40572.6|40552.6|40567.6|40547.6|40572.6|40552.6|40567.6|40547.6|8
1735779250000|2025-01-02 00:54:10|40570.6|40550.6|40572.6|40552.6|40572.6|40552.6|40570.6|40550.6|5
1735779260000|2025-01-02 00:54:20|40570.1|40550.1|40575.1|40555.1|40575.1|40555.1|40570.1|40550.1|8
1735779270000|2025-01-02 00:54:30|40572.6|40552.6|40572.6|40552.6|40573.6|40553.6|40572.6|40552.6|26
1735779280000|2025-01-02 00:54:40|40575.1|40555.1|40576.6|40556.6|40576.6|40556.6|40572.6|40552.6|3
1735779290000|2025-01-02 00:54:50|40575.1|40555.1|40575.1|40555.1|40578.6|40558.6|40575.1|40555.1|23
1735779300000|2025-01-02 00:55:00|||||||||3
1735779310000|2025-01-02 00:55:10|40577.6|40557.6|40576.6|40556.6|40577.6|40557.6|40573.6|40553.6|11
1735779320000|2025-01-02 00:55:20|40572.6|40552.6|40567.6|40547.6|40572.6|40552.6|40567.6|40547.6|11
1735779330000|2025-01-02 00:55:30|||||||||11
1735779340000|2025-01-02 00:55:40|||||||||1
1735779360000|2025-01-02 00:56:00|||||||||3
1735779390000|2025-01-02 00:56:30|40566.1|40546.1|40566.1|40546.1|40566.1|40546.1|40566.1|40546.1|13
1735779400000|2025-01-02 00:56:40|||||||||3
1735779420000|2025-01-02 00:57:00|40562.2|40542.2|40562.2|40542.2|40562.2|40542.2|40562.2|40542.2|4
1735779430000|2025-01-02 00:57:10|40560.7|40540.7|40562.2|40542.2|40562.2|40542.2|40559.7|40539.7|9
1735779440000|2025-01-02 00:57:20|40563.6|40543.6|40566.2|40546.2|40566.2|40546.2|40563.6|40543.6|8
1735779450000|2025-01-02 00:57:30|40568.7|40548.7|40568.7|40548.7|40568.7|40548.7|40568.7|40548.7|3
1735779460000|2025-01-02 00:57:40|40570.1|40550.1|40570.1|40550.1|40570.1|40550.1|40570.1|40550.1|2
1735779470000|2025-01-02 00:57:50|40570.2|40550.2|40568.7|40548.7|40570.2|40550.2|40568.7|40548.7|0
1735779480000|2025-01-02 00:58:00|40567.2|40547.2|40564.7|40544.7|40567.2|40547.2|40564.7|40544.7|6
1735779500000|2025-01-02 00:58:20|40566.2|40546.2|40563.7|40543.7|40566.2|40546.2|40563.7|40543.7|11
1735779510000|2025-01-02 00:58:30|40561.2|40541.2|40561.2|40541.2|40561.2|40541.2|40561.2|40541.2|10
1735779520000|2025-01-02 00:58:40|||||||||3
1735779530000|2025-01-02 00:58:50|40559.7|40539.7|40558.7|40538.7|40559.7|40539.7|40558.7|40538.7|4
1735779540000|2025-01-02 00:59:00|40561.2|40541.2|40537.7|40517.7|40571.2|40551.2|40534.7|40514.7|54
1735779550000|2025-01-02 00:59:10|40538.7|40518.7|40523.7|40503.7|40538.7|40518.7|40515.7|40495.7|30
1735779560000|2025-01-02 00:59:20|40526.7|40506.7|40526.2|40506.2|40528.7|40508.7|40526.2|40506.2|32
1735779570000|2025-01-02 00:59:30|40528.7|40508.7|40530.2|40510.2|40530.2|40510.2|40528.7|40508.7|9
1735779580000|2025-01-02 00:59:40|40531.7|40511.7|40528.7|40508.7|40532.7|40512.7|40528.7|40508.7|17
1735779590000|2025-01-02 00:59:50|||||||||10
1735779600000|2025-01-02 01:00:00|40526.2|40506.2|40495.7|40475.7|40542.2|40522.2|40465.7|40445.7|181
1735779610000|2025-01-02 01:00:10|40494.2|40474.2|40488.2|40468.2|40498.2|40478.2|40463.2|40443.2|103
1735779620000|2025-01-02 01:00:20|40490.7|40470.7|40485.7|40465.7|40508.2|40488.2|40478.2|40458.2|91
1735779630000|2025-01-02 01:00:30|40487.2|40467.2|40478.2|40458.2|40490.7|40470.7|40478.2|40458.2|58
1735779640000|2025-01-02 01:00:40|40470.7|40450.7|40475.7|40455.7|40475.7|40455.7|40468.2|40448.2|41
1735779650000|2025-01-02 01:00:50|40470.7|40450.7|40430.7|40410.7|40475.7|40455.7|40430.7|40410.7|86
1735779660000|2025-01-02 01:01:00|40428.2|40408.2|40388.2|40368.2|40428.2|40408.2|40380.7|40360.7|87
1735779670000|2025-01-02 01:01:10|40390.7|40370.7|40413.2|40393.2|40422.2|40402.2|40378.2|40358.2|118
1735779680000|2025-01-02 01:01:20|40415.7|40395.7|40405.7|40385.7|40415.7|40395.7|40400.7|40380.7|30
1735779690000|2025-01-02 01:01:30|40403.2|40383.2|40400.7|40380.7|40408.2|40388.2|40395.7|40375.7|24
1735779700000|2025-01-02 01:01:40|40398.2|40378.2|40410.7|40390.7|40410.7|40390.7|40398.2|40378.2|11
1735779710000|2025-01-02 01:01:50|40408.2|40388.2|40415.7|40395.7|40415.7|40395.7|40405.7|40385.7|13
1735779720000|2025-01-02 01:02:00|40414.2|40394.2|40425.7|40405.7|40430.7|40410.7|40410.7|40390.7|70
1735779730000|2025-01-02 01:02:10|40428.2|40408.2|40435.7|40415.7|40435.7|40415.7|40423.2|40403.2|32
1735779740000|2025-01-02 01:02:20|40437.2|40417.2|40440.7|40420.7|40440.7|40420.7|40435.7|40415.7|29
1735779750000|2025-01-02 01:02:30|40438.2|40418.2|40435.7|40415.7|40440.7|40420.7|40430.7|40410.7|53
1735779760000|2025-01-02 01:02:40|40434.2|40414.2|40430.7|40410.7|40435.7|40415.7|40428.2|40408.2|13
1735779770000|2025-01-02 01:02:50|40429.7|40409.7|40423.2|40403.2|40430.7|40410.7|40423.2|40403.2|18
1735779780000|2025-01-02 01:03:00|40424.7|40404.7|40433.2|40413.2|40433.2|40413.2|40418.2|40398.2|22
1735779790000|2025-01-02 01:03:10|40435.7|40415.7|40468.2|40448.2|40468.2|40448.2|40435.7|40415.7|12
1735779800000|2025-01-02 01:03:20|40465.7|40445.7|40458.2|40438.2|40474.2|40454.2|40458.2|40438.2|17
1735779810000|2025-01-02 01:03:30|40460.7|40440.7|40478.2|40458.2|40478.2|40458.2|40458.2|40438.2|11
1735779820000|2025-01-02 01:03:40|40475.7|40455.7|40473.2|40453.2|40478.2|40458.2|40468.2|40448.2|9
1735779830000|2025-01-02 01:03:50|40475.7|40455.7|40489.7|40469.7|40498.2|40478.2|40475.7|40455.7|38
1735779840000|2025-01-02 01:04:00|40494.7|40474.7|40509.7|40489.7|40517.2|40497.2|40494.7|40474.7|24
1735779850000|2025-01-02 01:04:10|40513.7|40493.7|40509.7|40489.7|40518.7|40498.7|40509.7|40489.7|9
1735779860000|2025-01-02 01:04:20|40507.2|40487.2|40523.7|40503.7|40525.2|40505.2|40507.2|40487.2|13
1735779870000|2025-01-02 01:04:30|40525.2|40505.2|40518.2|40498.2|40525.2|40505.2|40518.2|40498.2|9
1735779880000|2025-01-02 01:04:40|40517.2|40497.2|40517.2|40497.2|40522.2|40502.2|40509.7|40489.7|8
1735779890000|2025-01-02 01:04:50|40518.2|40498.2|40514.7|40494.7|40519.7|40499.7|40514.7|40494.7|24
1735779900000|2025-01-02 01:05:00|40513.2|40493.2|40509.7|40489.7|40514.7|40494.7|40507.2|40487.2|7
1735779910000|2025-01-02 01:05:10|40508.2|40488.2|40513.7|40493.7|40513.7|40493.7|40505.7|40485.7|26
1735779920000|2025-01-02 01:05:20|40512.2|40492.2|40512.2|40492.2|40513.7|40493.7|40502.2|40482.2|17
1735779930000|2025-01-02 01:05:30|40511.2|40491.2|40513.7|40493.7|40513.7|40493.7|40509.7|40489.7|8
1735779940000|2025-01-02 01:05:40|40511.2|40491.2|40514.7|40494.7|40514.7|40494.7|40509.7|40489.7|21
1735779950000|2025-01-02 01:05:50|40516.2|40496.2|40518.7|40498.7|40521.2|40501.2|40516.2|40496.2|3
1735779960000|2025-01-02 01:06:00|40521.2|40501.2|40532.2|40512.2|40532.2|40512.2|40521.2|40501.2|7
1735779970000|2025-01-02 01:06:10|40529.7|40509.7|40529.7|40509.7|40532.2|40512.2|40529.7|40509.7|1
1735779980000|2025-01-02 01:06:20|40532.2|40512.2|40537.2|40517.2|40538.7|40518.7|40532.2|40512.2|11
1735779990000|2025-01-02 01:06:30|40534.7|40514.7|40549.7|40529.7|40552.2|40532.2|40534.7|40514.7|14
1735780000000|2025-01-02 01:06:40|40552.2|40532.2|40547.2|40527.2|40552.2|40532.2|40545.7|40525.7|3
1735780010000|2025-01-02 01:06:50|40545.7|40525.7|40547.2|40527.2|40549.7|40529.7|40544.7|40524.7|1
1735780020000|2025-01-02 01:07:00|40549.7|40529.7|40537.2|40517.2|40549.7|40529.7|40537.2|40517.2|14
1735780030000|2025-01-02 01:07:10|40539.7|40519.7|40542.2|40522.2|40542.2|40522.2|40534.7|40514.7|10
1735780040000|2025-01-02 01:07:20|40543.7|40523.7|40544.7|40524.7|40549.7|40529.7|40543.7|40523.7|11
1735780050000|2025-01-02 01:07:30|40543.2|40523.2|40547.2|40527.2|40549.7|40529.7|40540.7|40520.7|13
1735780060000|2025-01-02 01:07:40|40546.2|40526.2|40544.7|40524.7|40547.2|40527.2|40542.2|40522.2|13
1735780070000|2025-01-02 01:07:50|40548.7|40528.7|40543.7|40523.7|40548.7|40528.7|40543.7|40523.7|6
1735780080000|2025-01-02 01:08:00|40542.2|40522.2|40546.2|40526.2|40548.7|40528.7|40540.7|40520.7|18
1735780090000|2025-01-02 01:08:10|40543.7|40523.7|40548.7|40528.7|40552.2|40532.2|40541.2|40521.2|30
1735780100000|2025-01-02 01:08:20|40547.2|40527.2|40551.2|40531.2|40551.2|40531.2|40547.2|40527.2|8
1735780110000|2025-01-02 01:08:30|40552.7|40532.7|40556.2|40536.2|40558.7|40538.7|40551.2|40531.2|8
1735780120000|2025-01-02 01:08:40|40557.7|40537.7|40552.7|40532.7|40558.7|40538.7|40548.7|40528.7|9
1735780130000|2025-01-02 01:08:50|40555.2|40535.2|40560.2|40540.2|40560.2|40540.2|40553.7|40533.7|17
1735780140000|2025-01-02 01:09:00|40561.2|40541.2|40553.7|40533.7|40561.2|40541.2|40553.7|40533.7|11
1735780150000|2025-01-02 01:09:10|40552.2|40532.2|40557.7|40537.7|40559.2|40539.2|40549.7|40529.7|13
1735780160000|2025-01-02 01:09:20|40555.2|40535.2|40555.2|40535.2|40559.2|40539.2|40555.2|40535.2|8
1735780170000|2025-01-02 01:09:30|40556.2|40536.2|40558.7|40538.7|40558.7|40538.7|40554.7|40534.7|4
1735780180000|2025-01-02 01:09:40|40560.2|40540.2|40560.2|40540.2|40562.7|40542.7|40558.7|40538.7|2
1735780190000|2025-01-02 01:09:50|40558.7|40538.7|40556.2|40536.2|40558.7|40538.7|40555.2|40535.2|4
1735780200000|2025-01-02 01:10:00|40553.7|40533.7|40552.7|40532.7|40556.2|40536.2|40551.2|40531.2|5
1735780210000|2025-01-02 01:10:10|40553.7|40533.7|40558.7|40538.7|40558.7|40538.7|40553.7|40533.7|6
1735780220000|2025-01-02 01:10:20|40560.2|40540.2|40556.2|40536.2|40561.2|40541.2|40556.2|40536.2|12
1735780230000|2025-01-02 01:10:30|40557.2|40537.2|40553.7|40533.7|40558.7|40538.7|40553.7|40533.7|2
1735780240000|2025-01-02 01:10:40|40552.7|40532.7|40556.2|40536.2|40556.2|40536.2|40548.7|40528.7|17
1735780250000|2025-01-02 01:10:50|40558.7|40538.7|40563.7|40543.7|40565.2|40545.2|40558.7|40538.7|12
1735780260000|2025-01-02 01:11:00|40565.2|40545.2|40566.2|40546.2|40566.2|40546.2|40565.2|40545.2|12
1735780270000|2025-01-02 01:11:10|40563.7|40543.7|40563.7|40543.7|40568.7|40548.7|40563.7|40543.7|5
1735780280000|2025-01-02 01:11:20|40566.2|40546.2|40567.7|40547.7|40567.7|40547.7|40563.7|40543.7|16
1735780290000|2025-01-02 01:11:30|40566.2|40546.2|40568.7|40548.7|40568.7|40548.7|40563.7|40543.7|1
1735780300000|2025-01-02 01:11:40|40566.2|40546.2|40563.7|40543.7|40566.2|40546.2|40563.7|40543.7|2
1735780310000|2025-01-02 01:11:50|40566.2|40546.2|40563.7|40543.7|40566.2|40546.2|40563.7|40543.7|0
1735780320000|2025-01-02 01:12:00|40562.2|40542.2|40571.2|40551.2|40571.2|40551.2|40562.2|40542.2|20
1735780330000|2025-01-02 01:12:10|40573.7|40553.7|40573.7|40553.7|40576.2|40556.2|40571.2|40551.2|5
1735780340000|2025-01-02 01:12:20|40572.2|40552.2|40571.2|40551.2|40576.2|40556.2|40571.2|40551.2|13
1735780350000|2025-01-02 01:12:30|40569.7|40549.7|40574.2|40554.2|40574.2|40554.2|40568.7|40548.7|5
1735780360000|2025-01-02 01:12:40|40575.2|40555.2|40571.2|40551.2|40575.2|40555.2|40571.2|40551.2|12
1735780370000|2025-01-02 01:12:50|40572.7|40552.7|40566.2|40546.2|40572.7|40552.7|40566.2|40546.2|9
1735780380000|2025-01-02 01:13:00|40565.2|40545.2|40554.7|40534.7|40565.2|40545.2|40553.7|40533.7|4
1735780390000|2025-01-02 01:13:10|40553.7|40533.7|40558.7|40538.7|40558.7|40538.7|40553.7|40533.7|1
1735780400000|2025-01-02 01:13:20|40561.2|40541.2|40568.7|40548.7|40568.7|40548.7|40561.2|40541.2|1
1735780410000|2025-01-02 01:13:30|40567.2|40547.2|40568.7|40548.7|40568.7|40548.7|40563.7|40543.7|13
1735780420000|2025-01-02 01:13:40|40570.2|40550.2|40573.7|40553.7|40573.7|40553.7|40568.7|40548.7|4
1735780430000|2025-01-02 01:13:50|40572.7|40552.7|40576.2|40556.2|40576.2|40556.2|40572.7|40552.7|3
1735780440000|2025-01-02 01:14:00|40577.2|40557.2|40578.7|40558.7|40582.2|40562.2|40577.2|40557.2|4
1735780450000|2025-01-02 01:14:10|40576.2|40556.2|40578.7|40558.7|40578.7|40558.7|40573.7|40553.7|4
1735780460000|2025-01-02 01:14:20|40579.7|40559.7|40576.2|40556.2|40581.2|40561.2|40574.7|40554.7|7
1735780470000|2025-01-02 01:14:30|40578.7|40558.7|40578.7|40558.7|40578.7|40558.7|40576.2|40556.2|2
1735780480000|2025-01-02 01:14:40|40573.7|40553.7|40571.2|40551.2|40573.7|40553.7|40571.2|40551.2|4
1735780490000|2025-01-02 01:14:50|40573.7|40553.7|40571.2|40551.2|40573.7|40553.7|40568.7|40548.7|3
1735780500000|2025-01-02 01:15:00|40568.7|40548.7|40570.2|40550.2|40572.7|40552.7|40568.7|40548.7|5
1735780510000|2025-01-02 01:15:10|40568.7|40548.7|40583.7|40563.7|40583.7|40563.7|40568.7|40548.7|19
1735780520000|2025-01-02 01:15:20|40585.2|40565.2|40583.7|40563.7|40586.2|40566.2|40579.7|40559.7|17
1735780530000|2025-01-02 01:15:30|40586.2|40566.2|40588.7|40568.7|40588.7|40568.7|40586.2|40566.2|12
1735780540000|2025-01-02 01:15:40|40592.7|40572.7|40599.7|40579.7|40601.2|40581.2|40592.7|40572.7|13
1735780550000|2025-01-02 01:15:50|40601.2|40581.2|40598.7|40578.7|40603.7|40583.7|40598.7|40578.7|5
1735780560000|2025-01-02 01:16:00|40597.2|40577.2|40603.7|40583.7|40603.7|40583.7|40597.2|40577.2|14
1735780570000|2025-01-02 01:16:10|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40599.7|40579.7|7
1735780580000|2025-01-02 01:16:20|40602.2|40582.2|40598.7|40578.7|40603.7|40583.7|40596.2|40576.2|7
1735780590000|2025-01-02 01:16:30|40601.2|40581.2|40598.7|40578.7|40603.7|40583.7|40598.7|40578.7|5
1735780600000|2025-01-02 01:16:40|40597.2|40577.2|40593.7|40573.7|40597.2|40577.2|40591.2|40571.2|9
1735780610000|2025-01-02 01:16:50|40595.2|40575.2|40591.2|40571.2|40596.2|40576.2|40591.2|40571.2|1
1735780620000|2025-01-02 01:17:00|40590.7|40570.7|40590.7|40570.7|40590.7|40570.7|40590.7|40570.7|2
1735780630000|2025-01-02 01:17:10|40588.7|40568.7|40583.7|40563.7|40588.7|40568.7|40583.7|40563.7|12
1735780640000|2025-01-02 01:17:20|40582.2|40562.2|40588.7|40568.7|40588.7|40568.7|40581.2|40561.2|3
1735780650000|2025-01-02 01:17:30|40590.2|40570.2|40588.7|40568.7|40591.2|40571.2|40588.7|40568.7|18
1735780660000|2025-01-02 01:17:40|40586.2|40566.2|40591.2|40571.2|40591.2|40571.2|40586.2|40566.2|2
1735780670000|2025-01-02 01:17:50|40592.7|40572.7|40591.2|40571.2|40593.7|40573.7|40591.2|40571.2|5
1735780680000|2025-01-02 01:18:00|40593.7|40573.7|40598.7|40578.7|40598.7|40578.7|40593.7|40573.7|9
1735780690000|2025-01-02 01:18:10|40601.2|40581.2|40596.2|40576.2|40601.2|40581.2|40596.2|40576.2|14
1735780700000|2025-01-02 01:18:20|40595.2|40575.2|40586.2|40566.2|40595.2|40575.2|40586.2|40566.2|9
1735780710000|2025-01-02 01:18:30|40583.7|40563.7|40588.7|40568.7|40588.7|40568.7|40583.7|40563.7|4
1735780720000|2025-01-02 01:18:40|40590.2|40570.2|40586.2|40566.2|40591.2|40571.2|40586.2|40566.2|4
1735780730000|2025-01-02 01:18:50|40587.7|40567.7|40591.2|40571.2|40591.2|40571.2|40587.7|40567.7|3
1735780740000|2025-01-02 01:19:00|40588.7|40568.7|40583.7|40563.7|40591.2|40571.2|40583.7|40563.7|5
1735780750000|2025-01-02 01:19:10|40585.2|40565.2|40583.7|40563.7|40588.7|40568.7|40583.7|40563.7|4
1735780760000|2025-01-02 01:19:20|40588.7|40568.7|40588.7|40568.7|40588.7|40568.7|40584.7|40564.7|5
1735780770000|2025-01-02 01:19:30|40593.7|40573.7|40593.7|40573.7|40593.7|40573.7|40593.7|40573.7|4
1735780780000|2025-01-02 01:19:40|40596.2|40576.2|40597.7|40577.7|40597.7|40577.7|40596.2|40576.2|5
1735780790000|2025-01-02 01:19:50|40598.7|40578.7|40593.7|40573.7|40598.7|40578.7|40593.7|40573.7|10
1735780800000|2025-01-02 01:20:00|40591.2|40571.2|40591.2|40571.2|40593.7|40573.7|40586.2|40566.2|3
1735780810000|2025-01-02 01:20:10|40589.7|40569.7|40591.2|40571.2|40591.2|40571.2|40588.7|40568.7|0
1735780820000|2025-01-02 01:20:20|40589.7|40569.7|40591.2|40571.2|40591.2|40571.2|40586.2|40566.2|3
1735780830000|2025-01-02 01:20:30|40592.7|40572.7|40593.7|40573.7|40598.7|40578.7|40592.7|40572.7|14
1735780840000|2025-01-02 01:20:40|40594.7|40574.7|40588.7|40568.7|40597.7|40577.7|40586.2|40566.2|36
1735780850000|2025-01-02 01:20:50|40590.2|40570.2|40593.7|40573.7|40593.7|40573.7|40588.7|40568.7|6
1735780860000|2025-01-02 01:21:00|40596.2|40576.2|40598.7|40578.7|40598.7|40578.7|40593.7|40573.7|5
1735780870000|2025-01-02 01:21:10|40596.2|40576.2|40596.2|40576.2|40598.7|40578.7|40596.2|40576.2|1
1735780880000|2025-01-02 01:21:20|40598.7|40578.7|40606.2|40586.2|40606.2|40586.2|40598.7|40578.7|3
1735780890000|2025-01-02 01:21:30|40605.2|40585.2|40603.7|40583.7|40606.2|40586.2|40603.7|40583.7|4
1735780900000|2025-01-02 01:21:40|40601.2|40581.2|40608.7|40588.7|40608.7|40588.7|40601.2|40581.2|0
1735780910000|2025-01-02 01:21:50|40606.2|40586.2|40608.7|40588.7|40608.7|40588.7|40603.7|40583.7|0
1735780920000|2025-01-02 01:22:00|40610.2|40590.2|40608.7|40588.7|40610.2|40590.2|40608.7|40588.7|3
1735780930000|2025-01-02 01:22:10|40610.2|40590.2|40608.7|40588.7|40612.7|40592.7|40608.7|40588.7|4
1735780940000|2025-01-02 01:22:20|40610.2|40590.2|40613.7|40593.7|40613.7|40593.7|40608.7|40588.7|7
1735780950000|2025-01-02 01:22:30|40612.2|40592.2|40613.7|40593.7|40613.7|40593.7|40611.2|40591.2|5
1735780960000|2025-01-02 01:22:40|40611.2|40591.2|40613.7|40593.7|40613.7|40593.7|40609.7|40589.7|4
1735780980000|2025-01-02 01:23:00|40612.2|40592.2|40611.2|40591.2|40612.2|40592.2|40611.2|40591.2|4
1735780990000|2025-01-02 01:23:10|40608.7|40588.7|40608.7|40588.7|40611.2|40591.2|40608.7|40588.7|0
1735781000000|2025-01-02 01:23:20|40611.2|40591.2|40613.7|40593.7|40613.7|40593.7|40608.7|40588.7|8
1735781010000|2025-01-02 01:23:30|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|40615.2|40595.2|14
1735781020000|2025-01-02 01:23:40|40617.7|40597.7|40623.7|40603.7|40623.7|40603.7|40617.7|40597.7|2
1735781030000|2025-01-02 01:23:50|40624.7|40604.7|40641.2|40621.2|40641.2|40621.2|40624.7|40604.7|8
1735781040000|2025-01-02 01:24:00|40638.7|40618.7|40643.7|40623.7|40643.7|40623.7|40638.7|40618.7|15
1735781050000|2025-01-02 01:24:10|40646.2|40626.2|40643.7|40623.7|40646.2|40626.2|40638.7|40618.7|9
1735781060000|2025-01-02 01:24:20|40646.2|40626.2|40645.2|40625.2|40647.7|40627.7|40643.7|40623.7|3
1735781070000|2025-01-02 01:24:30|40646.2|40626.2|40643.7|40623.7|40646.2|40626.2|40638.7|40618.7|4
1735781090000|2025-01-02 01:24:50|40642.7|40622.7|40641.2|40621.2|40642.7|40622.7|40638.7|40618.7|6
1735781100000|2025-01-02 01:25:00|40642.7|40622.7|40638.7|40618.7|40643.7|40623.7|40638.7|40618.7|6
1735781110000|2025-01-02 01:25:10|40637.2|40617.2|40633.7|40613.7|40638.7|40618.7|40633.7|40613.7|2
1735781130000|2025-01-02 01:25:30|40632.2|40612.2|40633.7|40613.7|40633.7|40613.7|40631.2|40611.2|10
1735781140000|2025-01-02 01:25:40|40635.2|40615.2|40634.7|40614.7|40638.7|40618.7|40633.7|40613.7|0
1735781150000|2025-01-02 01:25:50|40633.7|40613.7|40629.7|40609.7|40633.7|40613.7|40629.7|40609.7|17
1735781160000|2025-01-02 01:26:00|40628.7|40608.7|40626.2|40606.2|40628.7|40608.7|40623.7|40603.7|1
1735781170000|2025-01-02 01:26:10|40624.7|40604.7|40626.2|40606.2|40628.7|40608.7|40623.7|40603.7|5
1735781180000|2025-01-02 01:26:20|40624.7|40604.7|40623.7|40603.7|40628.7|40608.7|40623.7|40603.7|1
1735781190000|2025-01-02 01:26:30|40626.2|40606.2|40623.7|40603.7|40627.7|40607.7|40623.7|40603.7|8
1735781200000|2025-01-02 01:26:40|40621.2|40601.2|40623.7|40603.7|40623.7|40603.7|40618.7|40598.7|10
1735781210000|2025-01-02 01:26:50|40625.2|40605.2|40626.2|40606.2|40626.2|40606.2|40625.2|40605.2|0
1735781220000|2025-01-02 01:27:00|40624.7|40604.7|40623.7|40603.7|40624.7|40604.7|40623.7|40603.7|0
1735781230000|2025-01-02 01:27:10|||||||||2
1735781240000|2025-01-02 01:27:20|40621.2|40601.2|40621.2|40601.2|40623.7|40603.7|40618.7|40598.7|6
1735781250000|2025-01-02 01:27:30|40618.7|40598.7|40623.7|40603.7|40623.7|40603.7|40618.7|40598.7|2
1735781260000|2025-01-02 01:27:40|40622.2|40602.2|40619.7|40599.7|40623.7|40603.7|40619.7|40599.7|8
1735781270000|2025-01-02 01:27:50|40618.7|40598.7|40618.7|40598.7|40621.2|40601.2|40618.7|40598.7|1
1735781280000|2025-01-02 01:28:00|40619.7|40599.7|40623.7|40603.7|40623.7|40603.7|40618.7|40598.7|1
1735781290000|2025-01-02 01:28:10|40622.7|40602.7|40621.2|40601.2|40622.7|40602.7|40618.7|40598.7|4
1735781300000|2025-01-02 01:28:20|40622.7|40602.7|40623.7|40603.7|40623.7|40603.7|40619.7|40599.7|2
1735781320000|2025-01-02 01:28:40|||||||||5
1735781330000|2025-01-02 01:28:50|40626.2|40606.2|40626.2|40606.2|40628.7|40608.7|40623.7|40603.7|0
1735781340000|2025-01-02 01:29:00|40627.7|40607.7|40628.7|40608.7|40628.7|40608.7|40626.2|40606.2|4
1735781350000|2025-01-02 01:29:10|40631.2|40611.2|40626.2|40606.2|40631.2|40611.2|40626.2|40606.2|1
1735781360000|2025-01-02 01:29:20|40623.7|40603.7|40626.2|40606.2|40628.7|40608.7|40623.7|40603.7|1
1735781370000|2025-01-02 01:29:30|40627.7|40607.7|40628.7|40608.7|40628.7|40608.7|40626.2|40606.2|4
1735781380000|2025-01-02 01:29:40|40627.2|40607.2|40627.7|40607.7|40628.7|40608.7|40626.2|40606.2|0
1735781390000|2025-01-02 01:29:50|40628.7|40608.7|40628.7|40608.7|40628.7|40608.7|40626.2|40606.2|0
1735781400000|2025-01-02 01:30:00|40630.2|40610.2|40628.7|40608.7|40633.7|40613.7|40628.7|40608.7|5
1735781410000|2025-01-02 01:30:10|40627.7|40607.7|40623.7|40603.7|40627.7|40607.7|40623.7|40603.7|2
1735781420000|2025-01-02 01:30:20|40622.2|40602.2|40625.2|40605.2|40625.2|40605.2|40616.2|40596.2|37
1735781430000|2025-01-02 01:30:30|40623.7|40603.7|40620.2|40600.2|40626.2|40606.2|40618.7|40598.7|9
1735781440000|2025-01-02 01:30:40|40622.7|40602.7|40623.7|40603.7|40623.7|40603.7|40621.2|40601.2|0
1735781450000|2025-01-02 01:30:50|40626.2|40606.2|40628.7|40608.7|40628.7|40608.7|40623.7|40603.7|1
1735781460000|2025-01-02 01:31:00|40627.2|40607.2|40621.2|40601.2|40627.2|40607.2|40621.2|40601.2|2
1735781470000|2025-01-02 01:31:10|40622.2|40602.2|40618.7|40598.7|40623.7|40603.7|40618.7|40598.7|4
1735781480000|2025-01-02 01:31:20|40621.7|40601.7|40623.7|40603.7|40625.2|40605.2|40621.2|40601.2|3
1735781490000|2025-01-02 01:31:30|40622.2|40602.2|40623.7|40603.7|40626.2|40606.2|40622.2|40602.2|3
1735781500000|2025-01-02 01:31:40|40625.2|40605.2|40623.7|40603.7|40626.2|40606.2|40623.7|40603.7|0
1735781510000|2025-01-02 01:31:50|40621.2|40601.2|40621.2|40601.2|40623.7|40603.7|40621.2|40601.2|2
1735781520000|2025-01-02 01:32:00|40622.7|40602.7|40630.2|40610.2|40630.2|40610.2|40621.2|40601.2|4
1735781530000|2025-01-02 01:32:10|40628.7|40608.7|40628.7|40608.7|40630.2|40610.2|40628.7|40608.7|0
1735781540000|2025-01-02 01:32:20|40626.2|40606.2|40625.2|40605.2|40628.7|40608.7|40625.2|40605.2|2
1735781550000|2025-01-02 01:32:30|40626.2|40606.2|40625.2|40605.2|40628.7|40608.7|40623.7|40603.7|2
1735781560000|2025-01-02 01:32:40|40623.7|40603.7|40617.2|40597.2|40623.7|40603.7|40616.2|40596.2|4
1735781570000|2025-01-02 01:32:50|40616.2|40596.2|40618.7|40598.7|40618.7|40598.7|40616.2|40596.2|0
1735781580000|2025-01-02 01:33:00|40617.7|40597.7|40621.2|40601.2|40621.2|40601.2|40617.7|40597.7|7
1735781590000|2025-01-02 01:33:10|40623.7|40603.7|40621.2|40601.2|40623.7|40603.7|40618.7|40598.7|4
1735781600000|2025-01-02 01:33:20|40619.7|40599.7|40618.7|40598.7|40620.2|40600.2|40618.7|40598.7|1
1735781610000|2025-01-02 01:33:30|40616.2|40596.2|40614.7|40594.7|40618.7|40598.7|40614.7|40594.7|4
1735781620000|2025-01-02 01:33:40|40613.7|40593.7|40608.7|40588.7|40613.7|40593.7|40608.7|40588.7|0
1735781630000|2025-01-02 01:33:50|40607.7|40587.7|40615.2|40595.2|40615.2|40595.2|40606.2|40586.2|3
1735781640000|2025-01-02 01:34:00|40616.2|40596.2|40613.7|40593.7|40618.7|40598.7|40609.7|40589.7|4
1735781650000|2025-01-02 01:34:10|40616.2|40596.2|40617.2|40597.2|40618.7|40598.7|40616.2|40596.2|7
1735781660000|2025-01-02 01:34:20|40618.7|40598.7|40613.7|40593.7|40618.7|40598.7|40611.2|40591.2|4
1735781670000|2025-01-02 01:34:30|40611.2|40591.2|40617.2|40597.2|40617.2|40597.2|40611.2|40591.2|5
1735781680000|2025-01-02 01:34:40|40619.7|40599.7|40620.2|40600.2|40621.2|40601.2|40616.2|40596.2|3
1735781690000|2025-01-02 01:34:50|40618.7|40598.7|40618.7|40598.7|40621.2|40601.2|40616.2|40596.2|0
1735781700000|2025-01-02 01:35:00|40617.2|40597.2|40616.2|40596.2|40618.7|40598.7|40613.7|40593.7|7
1735781710000|2025-01-02 01:35:10|40615.2|40595.2|40618.7|40598.7|40618.7|40598.7|40615.2|40595.2|3
1735781720000|2025-01-02 01:35:20|40616.2|40596.2|40616.2|40596.2|40616.2|40596.2|40613.7|40593.7|1
1735781730000|2025-01-02 01:35:30|40618.7|40598.7|40617.2|40597.2|40618.7|40598.7|40613.7|40593.7|3
1735781740000|2025-01-02 01:35:40|40614.7|40594.7|40613.7|40593.7|40616.2|40596.2|40613.7|40593.7|5
1735781750000|2025-01-02 01:35:50|40615.2|40595.2|40618.7|40598.7|40618.7|40598.7|40615.2|40595.2|1
1735781760000|2025-01-02 01:36:00|40616.2|40596.2|40623.7|40603.7|40623.7|40603.7|40614.7|40594.7|6
1735781770000|2025-01-02 01:36:10|40622.2|40602.2|40621.2|40601.2|40625.2|40605.2|40621.2|40601.2|1
1735781780000|2025-01-02 01:36:20|40622.7|40602.7|40623.7|40603.7|40625.2|40605.2|40618.7|40598.7|5
1735781790000|2025-01-02 01:36:30|40625.2|40605.2|40625.2|40605.2|40625.2|40605.2|40623.7|40603.7|2
1735781800000|2025-01-02 01:36:40|40623.7|40603.7|40623.7|40603.7|40625.2|40605.2|40623.7|40603.7|4
1735781810000|2025-01-02 01:36:50|40621.7|40601.7|40623.8|40603.8|40625.2|40605.2|40621.2|40601.2|3
1735781820000|2025-01-02 01:37:00|40625.2|40605.2|40623.8|40603.8|40625.2|40605.2|40623.8|40603.8|7
1735781830000|2025-01-02 01:37:10|40625.2|40605.2|40627.7|40607.7|40630.7|40610.7|40625.2|40605.2|8
1735781840000|2025-01-02 01:37:20|40629.2|40609.2|40632.7|40612.7|40632.7|40612.7|40629.2|40609.2|1
1735781850000|2025-01-02 01:37:30|40633.8|40613.8|40633.8|40613.8|40636.3|40616.3|40632.7|40612.7|13
1735781860000|2025-01-02 01:37:40|40631.3|40611.3|40628.8|40608.8|40631.3|40611.3|40628.8|40608.8|5
1735781870000|2025-01-02 01:37:50|40631.3|40611.3|40631.3|40611.3|40631.3|40611.3|40631.3|40611.3|0
1735781880000|2025-01-02 01:38:00|40632.8|40612.8|40638.8|40618.8|40638.8|40618.8|40632.8|40612.8|9
1735781890000|2025-01-02 01:38:10|40640.3|40620.3|40643.8|40623.8|40643.8|40623.8|40640.3|40620.3|4
1735781900000|2025-01-02 01:38:20|40641.3|40621.3|40636.3|40616.3|40641.3|40621.3|40636.3|40616.3|7
1735781910000|2025-01-02 01:38:30|40638.8|40618.8|40640.3|40620.3|40643.8|40623.8|40638.8|40618.8|2
1735781920000|2025-01-02 01:38:40|40638.8|40618.8|40641.3|40621.3|40641.3|40621.3|40638.8|40618.8|0
1735781930000|2025-01-02 01:38:50|40642.8|40622.8|40643.8|40623.8|40643.8|40623.8|40638.8|40618.8|3
1735781940000|2025-01-02 01:39:00|40646.3|40626.3|40643.8|40623.8|40648.8|40628.8|40643.8|40623.8|6
1735781950000|2025-01-02 01:39:10|40645.3|40625.3|40643.8|40623.8|40646.3|40626.3|40643.8|40623.8|4
1735781960000|2025-01-02 01:39:20|40641.3|40621.3|40638.8|40618.8|40641.3|40621.3|40636.3|40616.3|2
1735781970000|2025-01-02 01:39:30|40636.3|40616.3|40628.8|40608.8|40638.8|40618.8|40628.8|40608.8|8
1735781980000|2025-01-02 01:39:40|40626.3|40606.3|40633.8|40613.8|40633.8|40613.8|40626.3|40606.3|3
1735781990000|2025-01-02 01:39:50|40628.8|40608.8|40636.3|40616.3|40636.3|40616.3|40628.8|40608.8|1
1735782000000|2025-01-02 01:40:00|40637.8|40617.8|40636.3|40616.3|40638.8|40618.8|40633.8|40613.8|2
1735782010000|2025-01-02 01:40:10|40635.3|40615.3|40638.8|40618.8|40638.8|40618.8|40633.8|40613.8|7
1735782020000|2025-01-02 01:40:20|40637.3|40617.3|40638.8|40618.8|40638.8|40618.8|40636.3|40616.3|3
1735782030000|2025-01-02 01:40:30|40639.8|40619.8|40638.8|40618.8|40641.8|40621.8|40638.8|40618.8|13
1735782040000|2025-01-02 01:40:40|40637.3|40617.3|40638.8|40618.8|40638.8|40618.8|40636.3|40616.3|2
1735782050000|2025-01-02 01:40:50|40641.3|40621.3|40638.8|40618.8|40641.3|40621.3|40638.8|40618.8|4
1735782060000|2025-01-02 01:41:00|||||||||2
1735782070000|2025-01-02 01:41:10|40637.3|40617.3|40637.3|40617.3|40637.3|40617.3|40637.3|40617.3|7
1735782080000|2025-01-02 01:41:20|40634.8|40614.8|40636.3|40616.3|40638.8|40618.8|40634.8|40614.8|10
1735782090000|2025-01-02 01:41:30|40637.8|40617.8|40638.8|40618.8|40641.3|40621.3|40633.8|40613.8|8
1735782110000|2025-01-02 01:41:50|40637.8|40617.8|40637.3|40617.3|40638.8|40618.8|40636.3|40616.3|1
1735782120000|2025-01-02 01:42:00|40636.3|40616.3|40627.8|40607.8|40636.3|40616.3|40627.3|40607.3|8
1735782130000|2025-01-02 01:42:10|40626.3|40606.3|40626.3|40606.3|40628.8|40608.8|40626.3|40606.3|6
1735782140000|2025-01-02 01:42:20|40623.8|40603.8|40628.8|40608.8|40628.8|40608.8|40623.8|40603.8|7
1735782150000|2025-01-02 01:42:30|40630.3|40610.3|40631.3|40611.3|40631.3|40611.3|40626.3|40606.3|1
1735782160000|2025-01-02 01:42:40|40632.8|40612.8|40633.8|40613.8|40633.8|40613.8|40632.8|40612.8|1
1735782170000|2025-01-02 01:42:50|40636.3|40616.3|40636.3|40616.3|40636.3|40616.3|40636.3|40616.3|2
1735782180000|2025-01-02 01:43:00|40635.3|40615.3|40636.3|40616.3|40636.3|40616.3|40631.3|40611.3|1
1735782190000|2025-01-02 01:43:10|40637.8|40617.8|40646.3|40626.3|40646.3|40626.3|40637.8|40617.8|5
1735782200000|2025-01-02 01:43:20|40643.8|40623.8|40648.8|40628.8|40648.8|40628.8|40643.8|40623.8|9
1735782210000|2025-01-02 01:43:30|40646.3|40626.3|40641.3|40621.3|40646.3|40626.3|40641.3|40621.3|1
1735782220000|2025-01-02 01:43:40|40639.8|40619.8|40633.8|40613.8|40641.3|40621.3|40633.8|40613.8|0
1735782230000|2025-01-02 01:43:50|40632.3|40612.3|40626.3|40606.3|40633.8|40613.8|40626.3|40606.3|7
1735782240000|2025-01-02 01:44:00|||||||||2
1735782250000|2025-01-02 01:44:10|40624.8|40604.8|40623.8|40603.8|40624.8|40604.8|40618.8|40598.8|5
1735782260000|2025-01-02 01:44:20|40624.8|40604.8|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|6
1735782270000|2025-01-02 01:44:30|40626.3|40606.3|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|8
1735782280000|2025-01-02 01:44:40|40625.3|40605.3|40628.8|40608.8|40628.8|40608.8|40624.8|40604.8|0
1735782290000|2025-01-02 01:44:50|40627.8|40607.8|40626.3|40606.3|40628.8|40608.8|40624.8|40604.8|3
1735782300000|2025-01-02 01:45:00|40624.8|40604.8|40618.8|40598.8|40624.8|40604.8|40618.8|40598.8|13
1735782310000|2025-01-02 01:45:10|40616.3|40596.3|40613.8|40593.8|40617.8|40597.8|40612.3|40592.3|12
1735782320000|2025-01-02 01:45:20|40616.3|40596.3|40618.8|40598.8|40621.3|40601.3|40614.8|40594.8|3
1735782330000|2025-01-02 01:45:30|40621.3|40601.3|40618.8|40598.8|40621.3|40601.3|40618.8|40598.8|4
1735782340000|2025-01-02 01:45:40|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40618.8|40598.8|1
1735782350000|2025-01-02 01:45:50|40623.8|40603.8|40618.8|40598.8|40623.8|40603.8|40618.8|40598.8|5
1735782360000|2025-01-02 01:46:00|40621.3|40601.3|40616.3|40596.3|40621.3|40601.3|40616.3|40596.3|5
1735782370000|2025-01-02 01:46:10|40613.8|40593.8|40613.8|40593.8|40616.3|40596.3|40613.8|40593.8|5
1735782380000|2025-01-02 01:46:20|40611.3|40591.3|40611.3|40591.3|40613.8|40593.8|40608.8|40588.8|7
1735782390000|2025-01-02 01:46:30|40612.3|40592.3|40616.3|40596.3|40616.3|40596.3|40612.3|40592.3|18
1735782400000|2025-01-02 01:46:40|40613.8|40593.8|40617.8|40597.8|40618.8|40598.8|40613.8|40593.8|5
1735782410000|2025-01-02 01:46:50|40616.3|40596.3|40618.8|40598.8|40618.8|40598.8|40615.3|40595.3|2
1735782420000|2025-01-02 01:47:00|40616.3|40596.3|40606.3|40586.3|40617.8|40597.8|40606.3|40586.3|17
1735782430000|2025-01-02 01:47:10|40608.8|40588.8|40603.8|40583.8|40608.8|40588.8|40603.8|40583.8|17
1735782440000|2025-01-02 01:47:20|40602.3|40582.3|40598.8|40578.8|40602.3|40582.3|40598.8|40578.8|8
1735782450000|2025-01-02 01:47:30|40600.3|40580.3|40598.8|40578.8|40603.8|40583.8|40598.8|40578.8|1
1735782460000|2025-01-02 01:47:40|40600.3|40580.3|40603.8|40583.8|40603.8|40583.8|40598.8|40578.8|8
1735782470000|2025-01-02 01:47:50|40605.3|40585.3|40603.8|40583.8|40606.3|40586.3|40603.8|40583.8|0
1735782480000|2025-01-02 01:48:00|40606.3|40586.3|40601.3|40581.3|40606.3|40586.3|40601.3|40581.3|4
1735782490000|2025-01-02 01:48:10|40602.3|40582.3|40606.3|40586.3|40606.3|40586.3|40601.3|40581.3|7
1735782500000|2025-01-02 01:48:20|40604.8|40584.8|40603.8|40583.8|40606.3|40586.3|40603.8|40583.8|0
1735782510000|2025-01-02 01:48:30|40605.3|40585.3|40606.3|40586.3|40606.3|40586.3|40603.8|40583.8|3
1735782520000|2025-01-02 01:48:40|40603.8|40583.8|40603.8|40583.8|40606.3|40586.3|40601.3|40581.3|4
1735782530000|2025-01-02 01:48:50|40606.3|40586.3|40598.8|40578.8|40606.3|40586.3|40598.8|40578.8|3
1735782540000|2025-01-02 01:49:00|40597.3|40577.3|40597.3|40577.3|40598.8|40578.8|40597.3|40577.3|9
1735782550000|2025-01-02 01:49:10|40598.8|40578.8|40588.8|40568.8|40598.8|40578.8|40588.8|40568.8|10
1735782560000|2025-01-02 01:49:20|40583.8|40563.8|40578.8|40558.8|40583.8|40563.8|40577.3|40557.3|5
1735782570000|2025-01-02 01:49:30|40576.3|40556.3|40578.8|40558.8|40578.8|40558.8|40573.8|40553.8|11
1735782580000|2025-01-02 01:49:40|40579.8|40559.8|40581.3|40561.3|40581.3|40561.3|40578.8|40558.8|1
1735782590000|2025-01-02 01:49:50|40578.8|40558.8|40578.8|40558.8|40578.8|40558.8|40576.3|40556.3|3
1735782600000|2025-01-02 01:50:00|40577.3|40557.3|40578.8|40558.8|40578.8|40558.8|40576.3|40556.3|10
1735782610000|2025-01-02 01:50:10|40576.3|40556.3|40573.8|40553.8|40577.8|40557.8|40573.8|40553.8|16
1735782620000|2025-01-02 01:50:20|40572.3|40552.3|40569.8|40549.8|40573.8|40553.8|40569.8|40549.8|0
1735782630000|2025-01-02 01:50:30|40572.3|40552.3|40571.3|40551.3|40576.3|40556.3|40568.8|40548.8|9
1735782640000|2025-01-02 01:50:40|40568.8|40548.8|40568.8|40548.8|40573.8|40553.8|40568.8|40548.8|4
1735782650000|2025-01-02 01:50:50|40571.3|40551.3|40571.3|40551.3|40571.3|40551.3|40571.3|40551.3|3
1735782660000|2025-01-02 01:51:00|40568.8|40548.8|40571.3|40551.3|40573.8|40553.8|40568.8|40548.8|5
1735782670000|2025-01-02 01:51:10|40573.8|40553.8|40568.8|40548.8|40573.8|40553.8|40566.3|40546.3|7
1735782680000|2025-01-02 01:51:20|40569.8|40549.8|40573.8|40553.8|40573.8|40553.8|40568.8|40548.8|7
1735782690000|2025-01-02 01:51:30|40574.8|40554.8|40583.8|40563.8|40583.8|40563.8|40574.8|40554.8|7
1735782700000|2025-01-02 01:51:40|40586.3|40566.3|40593.8|40573.8|40593.8|40573.8|40586.3|40566.3|5
1735782710000|2025-01-02 01:51:50|40589.8|40569.8|40593.8|40573.8|40593.8|40573.8|40588.8|40568.8|7
1735782720000|2025-01-02 01:52:00|40595.3|40575.3|40602.8|40582.8|40602.8|40582.8|40595.3|40575.3|6
1735782730000|2025-01-02 01:52:10|40603.8|40583.8|40608.8|40588.8|40608.8|40588.8|40603.8|40583.8|3
1735782740000|2025-01-02 01:52:20|40606.3|40586.3|40606.3|40586.3|40611.3|40591.3|40606.3|40586.3|15
1735782750000|2025-01-02 01:52:30|40607.8|40587.8|40603.8|40583.8|40608.8|40588.8|40603.8|40583.8|8
1735782760000|2025-01-02 01:52:40|40606.3|40586.3|40611.3|40591.3|40611.3|40591.3|40606.3|40586.3|3
1735782770000|2025-01-02 01:52:50|40609.8|40589.8|40611.3|40591.3|40611.3|40591.3|40608.8|40588.8|0
1735782780000|2025-01-02 01:53:00|40613.8|40593.8|40608.8|40588.8|40613.8|40593.8|40608.8|40588.8|2
1735782790000|2025-01-02 01:53:10|40609.8|40589.8|40603.8|40583.8|40611.3|40591.3|40603.8|40583.8|1
1735782800000|2025-01-02 01:53:20|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|1
1735782810000|2025-01-02 01:53:30|40603.8|40583.8|40602.3|40582.3|40603.8|40583.8|40601.3|40581.3|1
1735782820000|2025-01-02 01:53:40|40600.8|40580.8|40596.3|40576.3|40602.3|40582.3|40596.3|40576.3|1
1735782830000|2025-01-02 01:53:50|40593.8|40573.8|40593.8|40573.8|40593.8|40573.8|40593.8|40573.8|1
1735782840000|2025-01-02 01:54:00|40595.3|40575.3|40601.3|40581.3|40601.3|40581.3|40595.3|40575.3|8
1735782850000|2025-01-02 01:54:10|40602.8|40582.8|40596.3|40576.3|40602.8|40582.8|40596.3|40576.3|0
1735782860000|2025-01-02 01:54:20|40597.8|40577.8|40601.3|40581.3|40601.3|40581.3|40597.8|40577.8|0
1735782870000|2025-01-02 01:54:30|40602.8|40582.8|40598.8|40578.8|40603.8|40583.8|40598.8|40578.8|0
1735782880000|2025-01-02 01:54:40|40600.3|40580.3|40603.8|40583.8|40603.8|40583.8|40600.3|40580.3|4
1735782890000|2025-01-02 01:54:50|||||||||8
1735782900000|2025-01-02 01:55:00|40601.3|40581.3|40603.8|40583.8|40603.8|40583.8|40601.3|40581.3|2
1735782910000|2025-01-02 01:55:10|40601.3|40581.3|40598.8|40578.8|40601.3|40581.3|40598.8|40578.8|0
1735782920000|2025-01-02 01:55:20|40601.3|40581.3|40601.3|40581.3|40603.8|40583.8|40598.8|40578.8|2
1735782930000|2025-01-02 01:55:30|40599.8|40579.8|40600.3|40580.3|40601.3|40581.3|40598.8|40578.8|0
1735782940000|2025-01-02 01:55:40|40598.8|40578.8|40596.3|40576.3|40598.8|40578.8|40593.8|40573.8|2
1735782960000|2025-01-02 01:56:00|40595.3|40575.3|40593.8|40573.8|40598.8|40578.8|40593.8|40573.8|8
1735782970000|2025-01-02 01:56:10|40592.3|40572.3|40588.8|40568.8|40593.8|40573.8|40588.8|40568.8|2
1735782980000|2025-01-02 01:56:20|||||||||2
1735782990000|2025-01-02 01:56:30|40587.3|40567.3|40588.8|40568.8|40588.8|40568.8|40586.3|40566.3|1
1735783000000|2025-01-02 01:56:40|40590.3|40570.3|40596.3|40576.3|40596.3|40576.3|40590.3|40570.3|4
1735783010000|2025-01-02 01:56:50|40594.8|40574.8|40593.8|40573.8|40596.3|40576.3|40593.8|40573.8|0
1735783030000|2025-01-02 01:57:10|40595.3|40575.3|40596.3|40576.3|40598.8|40578.8|40593.8|40573.8|6
1735783040000|2025-01-02 01:57:20|40598.8|40578.8|40592.3|40572.3|40598.8|40578.8|40592.3|40572.3|3
1735783050000|2025-01-02 01:57:30|40593.8|40573.8|40588.8|40568.8|40593.8|40573.8|40588.8|40568.8|4
1735783060000|2025-01-02 01:57:40|40591.3|40571.3|40593.8|40573.8|40593.8|40573.8|40591.3|40571.3|3
1735783070000|2025-01-02 01:57:50|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|0
1735783080000|2025-01-02 01:58:00|40593.8|40573.8|40591.3|40571.3|40595.3|40575.3|40588.8|40568.8|4
1735783090000|2025-01-02 01:58:10|40592.8|40572.8|40588.8|40568.8|40593.8|40573.8|40588.8|40568.8|1
1735783100000|2025-01-02 01:58:20|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|40588.8|40568.8|3
1735783110000|2025-01-02 01:58:30|40589.8|40569.8|40583.8|40563.8|40589.8|40569.8|40583.8|40563.8|8
1735783120000|2025-01-02 01:58:40|40581.3|40561.3|40582.3|40562.3|40583.8|40563.8|40578.8|40558.8|7
1735783130000|2025-01-02 01:58:50|40581.3|40561.3|40578.8|40558.8|40583.8|40563.8|40578.8|40558.8|2
1735783140000|2025-01-02 01:59:00|40577.8|40557.8|40576.3|40556.3|40577.8|40557.8|40571.3|40551.3|7
1735783150000|2025-01-02 01:59:10|40578.8|40558.8|40573.8|40553.8|40578.8|40558.8|40573.8|40553.8|3
1735783160000|2025-01-02 01:59:20|40575.3|40555.3|40571.3|40551.3|40576.3|40556.3|40571.3|40551.3|4
1735783170000|2025-01-02 01:59:30|40572.8|40552.8|40576.3|40556.3|40576.3|40556.3|40571.3|40551.3|22
1735783180000|2025-01-02 01:59:40|40574.8|40554.8|40576.3|40556.3|40577.8|40557.8|40573.8|40553.8|3
1735783190000|2025-01-02 01:59:50|40578.8|40558.8|40578.8|40558.8|40578.8|40558.8|40576.3|40556.3|0
1735783200000|2025-01-02 02:00:00|40577.8|40557.8|40578.8|40558.8|40578.8|40558.8|40573.8|40553.8|26
1735783210000|2025-01-02 02:00:10|40576.3|40556.3|40576.3|40556.3|40578.8|40558.8|40573.8|40553.8|11
1735783220000|2025-01-02 02:00:20|40573.8|40553.8|40578.8|40558.8|40581.3|40561.3|40573.8|40553.8|1
1735783230000|2025-01-02 02:00:30|40580.8|40560.8|40583.8|40563.8|40583.8|40563.8|40580.8|40560.8|13
1735783240000|2025-01-02 02:00:40|40581.3|40561.3|40583.8|40563.8|40583.8|40563.8|40581.3|40561.3|3
1735783250000|2025-01-02 02:00:50|40581.3|40561.3|40586.3|40566.3|40586.3|40566.3|40581.3|40561.3|3
1735783260000|2025-01-02 02:01:00|40587.8|40567.8|40588.8|40568.8|40592.8|40572.8|40587.8|40567.8|7
1735783270000|2025-01-02 02:01:10|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|40588.8|40568.8|0
1735783280000|2025-01-02 02:01:20|40593.8|40573.8|40598.8|40578.8|40600.3|40580.3|40593.8|40573.8|3
1735783290000|2025-01-02 02:01:30|40597.8|40577.8|40596.3|40576.3|40597.8|40577.8|40596.3|40576.3|1
1735783300000|2025-01-02 02:01:40|40594.8|40574.8|40595.3|40575.3|40596.3|40576.3|40591.3|40571.3|0
1735783310000|2025-01-02 02:01:50|40596.3|40576.3|40591.3|40571.3|40596.3|40576.3|40591.3|40571.3|1
1735783320000|2025-01-02 02:02:00|40593.8|40573.8|40587.3|40567.3|40595.3|40575.3|40585.8|40565.8|15
1735783330000|2025-01-02 02:02:10|40585.8|40565.8|40586.3|40566.3|40588.8|40568.8|40584.8|40564.8|1
1735783340000|2025-01-02 02:02:20|40587.8|40567.8|40586.3|40566.3|40588.8|40568.8|40586.3|40566.3|1
1735783350000|2025-01-02 02:02:30|40585.3|40565.3|40583.8|40563.8|40585.3|40565.3|40583.8|40563.8|4
1735783360000|2025-01-02 02:02:40|40582.8|40562.8|40578.8|40558.8|40582.8|40562.8|40578.8|40558.8|2
1735783370000|2025-01-02 02:02:50|40577.8|40557.8|40578.8|40558.8|40578.8|40558.8|40576.3|40556.3|3
1735783380000|2025-01-02 02:03:00|40581.3|40561.3|40583.8|40563.8|40583.8|40563.8|40581.3|40561.3|13
1735783390000|2025-01-02 02:03:10|40582.3|40562.3|40582.3|40562.3|40582.3|40562.3|40582.3|40562.3|2
1735783400000|2025-01-02 02:03:20|40581.3|40561.3|40576.3|40556.3|40581.3|40561.3|40573.8|40553.8|9
1735783410000|2025-01-02 02:03:30|40575.3|40555.3|40577.8|40557.8|40581.3|40561.3|40573.8|40553.8|7
1735783420000|2025-01-02 02:03:40|40575.3|40555.3|40573.8|40553.8|40575.3|40555.3|40571.3|40551.3|9
1735783430000|2025-01-02 02:03:50|40576.3|40556.3|40576.3|40556.3|40576.3|40556.3|40576.3|40556.3|1
1735783440000|2025-01-02 02:04:00|40574.8|40554.8|40576.3|40556.3|40578.8|40558.8|40574.8|40554.8|3
1735783450000|2025-01-02 02:04:10|40577.8|40557.8|40578.8|40558.8|40578.8|40558.8|40573.8|40553.8|6
1735783460000|2025-01-02 02:04:20|40581.3|40561.3|40586.3|40566.3|40586.3|40566.3|40581.3|40561.3|4
1735783470000|2025-01-02 02:04:30|40588.8|40568.8|40593.8|40573.8|40595.3|40575.3|40588.8|40568.8|5
1735783480000|2025-01-02 02:04:40|40595.3|40575.3|40601.3|40581.3|40601.3|40581.3|40595.3|40575.3|4
1735783490000|2025-01-02 02:04:50|40598.8|40578.8|40598.8|40578.8|40601.3|40581.3|40598.8|40578.8|3
1735783500000|2025-01-02 02:05:00|40601.3|40581.3|40593.8|40573.8|40601.3|40581.3|40593.8|40573.8|6
1735783510000|2025-01-02 02:05:10|40595.3|40575.3|40593.8|40573.8|40598.8|40578.8|40593.8|40573.8|0
1735783520000|2025-01-02 02:05:20|40596.3|40576.3|40596.3|40576.3|40598.8|40578.8|40596.3|40576.3|1
1735783530000|2025-01-02 02:05:30|40598.8|40578.8|40601.8|40581.8|40601.8|40581.8|40598.8|40578.8|1
1735783540000|2025-01-02 02:05:40|40603.8|40583.8|40611.3|40591.3|40611.3|40591.3|40603.8|40583.8|2
1735783550000|2025-01-02 02:05:50|40610.3|40590.3|40611.3|40591.3|40611.3|40591.3|40608.8|40588.8|1
1735783560000|2025-01-02 02:06:00|40612.8|40592.8|40608.8|40588.8|40613.8|40593.8|40606.3|40586.3|3
1735783570000|2025-01-02 02:06:10|40607.8|40587.8|40603.8|40583.8|40607.8|40587.8|40601.3|40581.3|2
1735783580000|2025-01-02 02:06:20|40606.3|40586.3|40608.8|40588.8|40608.8|40588.8|40606.3|40586.3|1
1735783590000|2025-01-02 02:06:30|40606.3|40586.3|40606.3|40586.3|40608.8|40588.8|40606.3|40586.3|0
1735783600000|2025-01-02 02:06:40|40607.8|40587.8|40611.3|40591.3|40611.3|40591.3|40607.8|40587.8|1
1735783610000|2025-01-02 02:06:50|40613.8|40593.8|40621.3|40601.3|40623.8|40603.8|40613.8|40593.8|17
1735783620000|2025-01-02 02:07:00|40618.8|40598.8|40621.3|40601.3|40621.3|40601.3|40617.3|40597.3|4
1735783630000|2025-01-02 02:07:10|40622.8|40602.8|40626.3|40606.3|40628.8|40608.8|40622.8|40602.8|5
1735783640000|2025-01-02 02:07:20|40628.8|40608.8|40625.3|40605.3|40628.8|40608.8|40621.3|40601.3|8
1735783650000|2025-01-02 02:07:30|40626.3|40606.3|40621.3|40601.3|40626.3|40606.3|40618.8|40598.8|8
1735783660000|2025-01-02 02:07:40|40618.8|40598.8|40618.8|40598.8|40618.8|40598.8|40616.3|40596.3|22
1735783670000|2025-01-02 02:07:50|40620.3|40600.3|40619.8|40599.8|40621.3|40601.3|40618.8|40598.8|0
1735783680000|2025-01-02 02:08:00|40618.8|40598.8|40621.3|40601.3|40622.8|40602.8|40618.8|40598.8|4
1735783690000|2025-01-02 02:08:10|40623.8|40603.8|40629.8|40609.8|40631.3|40611.3|40623.8|40603.8|8
1735783700000|2025-01-02 02:08:20|40628.8|40608.8|40631.3|40611.3|40633.8|40613.8|40628.8|40608.8|3
1735783710000|2025-01-02 02:08:30|40628.8|40608.8|40643.8|40623.8|40646.3|40626.3|40628.8|40608.8|22
1735783720000|2025-01-02 02:08:40|40646.3|40626.3|40646.3|40626.3|40648.8|40628.8|40643.8|40623.8|5
1735783730000|2025-01-02 02:08:50|40647.3|40627.3|40653.8|40633.8|40653.8|40633.8|40643.8|40623.8|3
1735783740000|2025-01-02 02:09:00|40651.3|40631.3|40658.8|40638.8|40660.3|40640.3|40651.3|40631.3|2
1735783750000|2025-01-02 02:09:10|40657.3|40637.3|40653.8|40633.8|40657.3|40637.3|40653.8|40633.8|0
1735783760000|2025-01-02 02:09:20|40652.3|40632.3|40646.3|40626.3|40652.3|40632.3|40646.3|40626.3|8
1735783770000|2025-01-02 02:09:30|40643.8|40623.8|40648.8|40628.8|40648.8|40628.8|40641.3|40621.3|5
1735783780000|2025-01-02 02:09:40|40647.8|40627.8|40644.8|40624.8|40648.8|40628.8|40644.8|40624.8|6
1735783790000|2025-01-02 02:09:50|40641.3|40621.3|40641.3|40621.3|40641.3|40621.3|40641.3|40621.3|1
1735783800000|2025-01-02 02:10:00|40639.8|40619.8|40636.3|40616.3|40639.8|40619.8|40636.3|40616.3|7
1735783810000|2025-01-02 02:10:10|||||||||1
1735783820000|2025-01-02 02:10:20|40633.8|40613.8|40633.8|40613.8|40636.3|40616.3|40631.3|40611.3|4
1735783830000|2025-01-02 02:10:30|40636.3|40616.3|40638.8|40618.8|40638.8|40618.8|40636.3|40616.3|7
1735783840000|2025-01-02 02:10:40|40637.3|40617.3|40638.8|40618.8|40638.8|40618.8|40633.8|40613.8|5
1735783850000|2025-01-02 02:10:50|40636.3|40616.3|40629.8|40609.8|40636.3|40616.3|40629.8|40609.8|5
1735783860000|2025-01-02 02:11:00|40628.8|40608.8|40616.3|40596.3|40628.8|40608.8|40613.8|40593.8|31
1735783870000|2025-01-02 02:11:10|||||||||4
1735783880000|2025-01-02 02:11:20|40617.8|40597.8|40626.3|40606.3|40627.8|40607.8|40617.8|40597.8|2
1735783890000|2025-01-02 02:11:30|40628.8|40608.8|40636.3|40616.3|40637.8|40617.8|40626.3|40606.3|25
1735783900000|2025-01-02 02:11:40|40633.8|40613.8|40628.8|40608.8|40633.8|40613.8|40628.8|40608.8|6
1735783910000|2025-01-02 02:11:50|40626.3|40606.3|40631.3|40611.3|40631.3|40611.3|40626.3|40606.3|6
1735783920000|2025-01-02 02:12:00|40629.8|40609.8|40638.8|40618.8|40638.8|40618.8|40628.8|40608.8|5
1735783930000|2025-01-02 02:12:10|40641.3|40621.3|40638.8|40618.8|40642.8|40622.8|40638.8|40618.8|1
1735783940000|2025-01-02 02:12:20|||||||||1
1735783950000|2025-01-02 02:12:30|40636.3|40616.3|40636.3|40616.3|40636.3|40616.3|40636.3|40616.3|1
1735783960000|2025-01-02 02:12:40|40634.8|40614.8|40636.3|40616.3|40636.3|40616.3|40633.8|40613.8|0
1735783970000|2025-01-02 02:12:50|40633.8|40613.8|40636.3|40616.3|40636.3|40616.3|40633.8|40613.8|0
1735783980000|2025-01-02 02:13:00|40633.8|40613.8|40628.8|40608.8|40633.8|40613.8|40628.8|40608.8|0
1735783990000|2025-01-02 02:13:10|40631.3|40611.3|40626.3|40606.3|40631.3|40611.3|40626.3|40606.3|0
1735784000000|2025-01-02 02:13:20|40624.8|40604.8|40621.3|40601.3|40624.8|40604.8|40621.3|40601.3|0
1735784010000|2025-01-02 02:13:30|40618.8|40598.8|40614.8|40594.8|40618.8|40598.8|40614.8|40594.8|5
1735784020000|2025-01-02 02:13:40|40613.3|40593.3|40611.3|40591.3|40613.8|40593.8|40608.8|40588.8|9
1735784030000|2025-01-02 02:13:50|40609.8|40589.8|40606.3|40586.3|40611.3|40591.3|40606.3|40586.3|3
1735784040000|2025-01-02 02:14:00|40607.3|40587.3|40612.8|40592.8|40612.8|40592.8|40606.3|40586.3|7
1735784050000|2025-01-02 02:14:10|40611.3|40591.3|40613.8|40593.8|40613.8|40593.8|40608.8|40588.8|0
1735784060000|2025-01-02 02:14:20|40615.3|40595.3|40613.8|40593.8|40615.3|40595.3|40613.8|40593.8|0
1735784070000|2025-01-02 02:14:30|40615.3|40595.3|40616.3|40596.3|40616.3|40596.3|40613.8|40593.8|0
1735784080000|2025-01-02 02:14:40|40618.8|40598.8|40618.8|40598.8|40618.8|40598.8|40617.8|40597.8|0
1735784090000|2025-01-02 02:14:50|40620.3|40600.3|40623.8|40603.8|40625.3|40605.3|40620.3|40600.3|11
1735784100000|2025-01-02 02:15:00|40622.3|40602.3|40623.8|40603.8|40626.3|40606.3|40621.3|40601.3|0
1735784110000|2025-01-02 02:15:10|40625.3|40605.3|40618.8|40598.8|40626.3|40606.3|40618.8|40598.8|1
1735784120000|2025-01-02 02:15:20|40617.8|40597.8|40617.8|40597.8|40617.8|40597.8|40616.3|40596.3|3
1735784130000|2025-01-02 02:15:30|40615.3|40595.3|40612.8|40592.8|40615.3|40595.3|40612.8|40592.8|0
1735784140000|2025-01-02 02:15:40|40611.3|40591.3|40608.8|40588.8|40611.3|40591.3|40608.8|40588.8|0
1735784160000|2025-01-02 02:16:00|40607.4|40587.4|40603.8|40583.8|40607.4|40587.4|40603.8|40583.8|1
1735784170000|2025-01-02 02:16:10|40604.9|40584.9|40608.8|40588.8|40608.8|40588.8|40604.9|40584.9|1
1735784190000|2025-01-02 02:16:30|40608.9|40588.9|40606.4|40586.4|40608.9|40588.9|40603.9|40583.9|27
1735784200000|2025-01-02 02:16:40|40604.9|40584.9|40608.9|40588.9|40608.9|40588.9|40603.9|40583.9|1
1735784210000|2025-01-02 02:16:50|40606.4|40586.4|40607.4|40587.4|40608.9|40588.9|40606.4|40586.4|0
1735784220000|2025-01-02 02:17:00|40606.4|40586.4|40603.9|40583.9|40608.9|40588.9|40603.9|40583.9|0
1735784230000|2025-01-02 02:17:10|40605.3|40585.3|40610.3|40590.3|40610.3|40590.3|40605.3|40585.3|3
1735784240000|2025-01-02 02:17:20|40611.4|40591.4|40611.4|40591.4|40611.4|40591.4|40611.4|40591.4|0
1735784250000|2025-01-02 02:17:30|40608.9|40588.9|40611.4|40591.4|40611.4|40591.4|40608.9|40588.9|0
1735784260000|2025-01-02 02:17:40|40612.9|40592.9|40611.4|40591.4|40613.9|40593.9|40611.4|40591.4|1
1735784270000|2025-01-02 02:17:50|40613.9|40593.9|40613.9|40593.9|40616.4|40596.4|40613.9|40593.9|0
1735784280000|2025-01-02 02:18:00|40611.4|40591.4|40613.9|40593.9|40613.9|40593.9|40611.4|40591.4|1
1735784290000|2025-01-02 02:18:10|40612.9|40592.9|40613.9|40593.9|40613.9|40593.9|40611.4|40591.4|0
1735784310000|2025-01-02 02:18:30|40611.4|40591.4|40611.4|40591.4|40613.9|40593.9|40611.4|40591.4|4
1735784320000|2025-01-02 02:18:40|40612.9|40592.9|40616.4|40596.4|40616.4|40596.4|40611.4|40591.4|7
1735784340000|2025-01-02 02:19:00|40614.9|40594.9|40613.9|40593.9|40614.9|40594.9|40613.9|40593.9|0
1735784350000|2025-01-02 02:19:10|40616.4|40596.4|40613.9|40593.9|40616.4|40596.4|40613.9|40593.9|0
1735784360000|2025-01-02 02:19:20|40616.4|40596.4|40616.4|40596.4|40616.4|40596.4|40613.9|40593.9|0
1735784370000|2025-01-02 02:19:30|40614.9|40594.9|40613.9|40593.9|40614.9|40594.9|40613.9|40593.9|1
1735784400000|2025-01-02 02:20:00|40616.4|40596.4|40613.9|40593.9|40616.4|40596.4|40613.9|40593.9|2
1735784410000|2025-01-02 02:20:10|40616.4|40596.4|40616.4|40596.4|40616.4|40596.4|40616.4|40596.4|2
1735784420000|2025-01-02 02:20:20|40617.9|40597.9|40616.4|40596.4|40618.9|40598.9|40616.4|40596.4|0
1735784440000|2025-01-02 02:20:40|40617.9|40597.9|40618.9|40598.9|40618.9|40598.9|40617.9|40597.9|0
1735784460000|2025-01-02 02:21:00|40620.4|40600.4|40621.4|40601.4|40621.4|40601.4|40618.9|40598.9|2
1735784470000|2025-01-02 02:21:10|40619.9|40599.9|40623.9|40603.9|40625.4|40605.4|40619.9|40599.9|3
1735784480000|2025-01-02 02:21:20|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|40626.4|40606.4|1
1735784500000|2025-01-02 02:21:40|||||||||2
1735784510000|2025-01-02 02:21:50|40628.9|40608.9|40628.9|40608.9|40631.4|40611.4|40628.9|40608.9|7
1735784520000|2025-01-02 02:22:00|40631.4|40611.4|40630.4|40610.4|40631.4|40611.4|40628.9|40608.9|0
1735784530000|2025-01-02 02:22:10|40631.4|40611.4|40633.9|40613.9|40633.9|40613.9|40628.9|40608.9|1
1735784540000|2025-01-02 02:22:20|||||||||4
1735784550000|2025-01-02 02:22:30|40629.9|40609.9|40628.9|40608.9|40629.9|40609.9|40626.4|40606.4|10
1735784560000|2025-01-02 02:22:40|40626.4|40606.4|40628.9|40608.9|40628.9|40608.9|40626.4|40606.4|0
1735784580000|2025-01-02 02:23:00|40627.4|40607.4|40630.4|40610.4|40631.4|40611.4|40626.4|40606.4|1
1735784590000|2025-01-02 02:23:10|40629.9|40609.9|40638.9|40618.9|40638.9|40618.9|40629.9|40609.9|2
1735784600000|2025-01-02 02:23:20|40646.4|40626.4|40646.4|40626.4|40648.9|40628.9|40646.4|40626.4|4
1735784620000|2025-01-02 02:23:40|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|18
1735784630000|2025-01-02 02:23:50|||||||||2
1735784640000|2025-01-02 02:24:00|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|40650.4|40630.4|5
1735784650000|2025-01-02 02:24:10|40651.4|40631.4|40653.9|40633.9|40653.9|40633.9|40651.4|40631.4|6
1735784660000|2025-01-02 02:24:20|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40651.4|40631.4|0
1735784670000|2025-01-02 02:24:30|40651.4|40631.4|40652.9|40632.9|40652.9|40632.9|40651.4|40631.4|0
1735784680000|2025-01-02 02:24:40|40651.4|40631.4|40644.9|40624.9|40653.9|40633.9|40644.9|40624.9|4
1735784690000|2025-01-02 02:24:50|40642.4|40622.4|40638.9|40618.9|40642.4|40622.4|40638.9|40618.9|1
1735784700000|2025-01-02 02:25:00|40637.4|40617.4|40636.4|40616.4|40637.4|40617.4|40636.4|40616.4|0
1735784710000|2025-01-02 02:25:10|40638.9|40618.9|40638.9|40618.9|40638.9|40618.9|40637.4|40617.4|2
1735784720000|2025-01-02 02:25:20|40640.4|40620.4|40645.4|40625.4|40645.4|40625.4|40640.4|40620.4|0
1735784730000|2025-01-02 02:25:30|40646.4|40626.4|40651.4|40631.4|40651.4|40631.4|40646.4|40626.4|0
1735784740000|2025-01-02 02:25:40|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|40648.9|40628.9|0
1735784760000|2025-01-02 02:26:00|40647.4|40627.4|40648.9|40628.9|40648.9|40628.9|40647.4|40627.4|0
1735784770000|2025-01-02 02:26:10|40649.9|40629.9|40651.4|40631.4|40651.4|40631.4|40649.9|40629.9|1
1735784780000|2025-01-02 02:26:20|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|40652.4|40632.4|2
1735784790000|2025-01-02 02:26:30|40653.9|40633.9|40653.9|40633.9|40653.9|40633.9|40653.9|40633.9|1
1735784800000|2025-01-02 02:26:40|||||||||1
1735784810000|2025-01-02 02:26:50|40655.4|40635.4|40655.4|40635.4|40655.4|40635.4|40653.9|40633.9|0
1735784820000|2025-01-02 02:27:00|40653.9|40633.9|40657.9|40637.9|40657.9|40637.9|40652.9|40632.9|6
1735784830000|2025-01-02 02:27:10|40659.4|40639.4|40660.4|40640.4|40662.9|40642.9|40659.4|40639.4|6
1735784840000|2025-01-02 02:27:20|40659.4|40639.4|40655.4|40635.4|40659.4|40639.4|40655.4|40635.4|2
1735784850000|2025-01-02 02:27:30|||||||||3
1735784860000|2025-01-02 02:27:40|40657.9|40637.9|40664.4|40644.4|40664.4|40644.4|40657.9|40637.9|0
1735784870000|2025-01-02 02:27:50|40662.9|40642.9|40664.4|40644.4|40665.4|40645.4|40662.9|40642.9|1
1735784880000|2025-01-02 02:28:00|40665.4|40645.4|40662.9|40642.9|40665.4|40645.4|40662.9|40642.9|0
1735784890000|2025-01-02 02:28:10|||||||||1
1735784900000|2025-01-02 02:28:20|40660.4|40640.4|40660.4|40640.4|40662.9|40642.9|40660.4|40640.4|2
1735784910000|2025-01-02 02:28:30|40659.4|40639.4|40657.9|40637.9|40659.4|40639.4|40657.9|40637.9|1
1735784920000|2025-01-02 02:28:40|40659.4|40639.4|40661.4|40641.4|40662.9|40642.9|40659.4|40639.4|1
1735784930000|2025-01-02 02:28:50|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|40662.9|40642.9|2
1735784950000|2025-01-02 02:29:10|40665.4|40645.4|40667.9|40647.9|40667.9|40647.9|40665.4|40645.4|16
1735784960000|2025-01-02 02:29:20|40666.9|40646.9|40667.9|40647.9|40667.9|40647.9|40666.9|40646.9|1
1735784970000|2025-01-02 02:29:30|||||||||1
1735784980000|2025-01-02 02:29:40|40662.9|40642.9|40662.9|40642.9|40665.4|40645.4|40662.9|40642.9|9
1735784990000|2025-01-02 02:29:50|||||||||1
1735785000000|2025-01-02 02:30:00|40657.9|40637.9|40650.4|40630.4|40657.9|40637.9|40650.4|40630.4|23
1735785010000|2025-01-02 02:30:10|40651.9|40631.9|40655.4|40635.4|40655.4|40635.4|40651.9|40631.9|4
1735785020000|2025-01-02 02:30:20|40653.9|40633.9|40647.9|40627.9|40655.4|40635.4|40647.9|40627.9|9
1735785030000|2025-01-02 02:30:30|40645.4|40625.4|40647.9|40627.9|40647.9|40627.9|40645.4|40625.4|0
1735785040000|2025-01-02 02:30:40|40645.4|40625.4|40652.9|40632.9|40652.9|40632.9|40645.4|40625.4|20
1735785050000|2025-01-02 02:30:50|40651.4|40631.4|40650.4|40630.4|40652.9|40632.9|40650.4|40630.4|3
1735785060000|2025-01-02 02:31:00|40652.9|40632.9|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|3
1735785070000|2025-01-02 02:31:10|40654.4|40634.4|40663.4|40643.4|40663.4|40643.4|40652.9|40632.9|16
1735785080000|2025-01-02 02:31:20|40664.4|40644.4|40657.9|40637.9|40664.4|40644.4|40657.9|40637.9|4
1735785090000|2025-01-02 02:31:30|40659.4|40639.4|40658.9|40638.9|40662.9|40642.9|40657.9|40637.9|1
1735785100000|2025-01-02 02:31:40|40657.9|40637.9|40657.9|40637.9|40659.4|40639.4|40657.9|40637.9|1
1735785110000|2025-01-02 02:31:50|40656.4|40636.4|40651.9|40631.9|40657.9|40637.9|40651.9|40631.9|8
1735785120000|2025-01-02 02:32:00|40653.4|40633.4|40654.4|40634.4|40654.4|40634.4|40651.9|40631.9|0
1735785130000|2025-01-02 02:32:10|40651.9|40631.9|40650.4|40630.4|40651.9|40631.9|40650.4|40630.4|0
1735785140000|2025-01-02 02:32:20|40651.4|40631.4|40647.9|40627.9|40652.9|40632.9|40647.9|40627.9|2
1735785150000|2025-01-02 02:32:30|40649.4|40629.4|40647.9|40627.9|40649.4|40629.4|40647.9|40627.9|1
1735785160000|2025-01-02 02:32:40|40650.4|40630.4|40647.9|40627.9|40652.9|40632.9|40647.9|40627.9|2
1735785170000|2025-01-02 02:32:50|40649.4|40629.4|40650.4|40630.4|40650.4|40630.4|40647.9|40627.9|0
1735785180000|2025-01-02 02:33:00|40648.9|40628.9|40652.9|40632.9|40652.9|40632.9|40648.9|40628.9|5
1735785190000|2025-01-02 02:33:10|40654.4|40634.4|40652.9|40632.9|40655.9|40635.9|40652.9|40632.9|4
1735785200000|2025-01-02 02:33:20|40650.4|40630.4|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|1
1735785210000|2025-01-02 02:33:30|40651.4|40631.4|40647.9|40627.9|40651.4|40631.4|40647.9|40627.9|0
1735785220000|2025-01-02 02:33:40|40649.4|40629.4|40650.4|40630.4|40650.4|40630.4|40647.9|40627.9|1
1735785230000|2025-01-02 02:33:50|40647.9|40627.9|40650.4|40630.4|40652.9|40632.9|40647.9|40627.9|1
1735785240000|2025-01-02 02:34:00|40651.9|40631.9|40647.9|40627.9|40652.9|40632.9|40647.9|40627.9|2
1735785250000|2025-01-02 02:34:10|40649.4|40629.4|40654.4|40634.4|40654.4|40634.4|40649.4|40629.4|1
1735785260000|2025-01-02 02:34:20|40652.9|40632.9|40655.4|40635.4|40657.9|40637.9|40652.9|40632.9|1
1735785270000|2025-01-02 02:34:30|40652.9|40632.9|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|0
1735785280000|2025-01-02 02:34:40|40654.4|40634.4|40655.4|40635.4|40657.9|40637.9|40652.9|40632.9|1
1735785290000|2025-01-02 02:34:50|40656.9|40636.9|40655.4|40635.4|40657.9|40637.9|40652.9|40632.9|0
1735785300000|2025-01-02 02:35:00|40654.4|40634.4|40650.4|40630.4|40654.4|40634.4|40650.4|40630.4|0
1735785310000|2025-01-02 02:35:10|40651.9|40631.9|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|1
1735785320000|2025-01-02 02:35:20|40650.4|40630.4|40650.4|40630.4|40651.4|40631.4|40647.9|40627.9|1
1735785330000|2025-01-02 02:35:30|40652.9|40632.9|40650.4|40630.4|40652.9|40632.9|40650.4|40630.4|1
1735785340000|2025-01-02 02:35:40|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|0
1735785350000|2025-01-02 02:35:50|40651.4|40631.4|40653.9|40633.9|40653.9|40633.9|40647.9|40627.9|2
1735785360000|2025-01-02 02:36:00|40652.9|40632.9|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|0
1735785370000|2025-01-02 02:36:10|40651.4|40631.4|40651.4|40631.4|40652.9|40632.9|40651.4|40631.4|0
1735785380000|2025-01-02 02:36:20|40649.9|40629.9|40649.9|40629.9|40649.9|40629.9|40649.9|40629.9|2
1735785390000|2025-01-02 02:36:30|40648.9|40628.9|40647.9|40627.9|40651.9|40631.9|40647.9|40627.9|7
1735785400000|2025-01-02 02:36:40|40646.9|40626.9|40647.9|40627.9|40647.9|40627.9|40645.4|40625.4|1
1735785410000|2025-01-02 02:36:50|||||||||1
1735785420000|2025-01-02 02:37:00|40649.4|40629.4|40655.4|40635.4|40655.4|40635.4|40649.4|40629.4|1
1735785430000|2025-01-02 02:37:10|40652.9|40632.9|40657.9|40637.9|40657.9|40637.9|40652.9|40632.9|4
1735785440000|2025-01-02 02:37:20|40653.9|40633.9|40657.9|40637.9|40657.9|40637.9|40652.9|40632.9|8
1735785450000|2025-01-02 02:37:30|40653.9|40633.9|40654.4|40634.4|40655.4|40635.4|40652.9|40632.9|3
1735785460000|2025-01-02 02:37:40|40655.4|40635.4|40657.9|40637.9|40657.9|40637.9|40655.4|40635.4|7
1735785470000|2025-01-02 02:37:50|40659.4|40639.4|40657.9|40637.9|40660.4|40640.4|40657.9|40637.9|0
1735785480000|2025-01-02 02:38:00|40655.4|40635.4|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|7
1735785490000|2025-01-02 02:38:10|40650.4|40630.4|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|4
1735785500000|2025-01-02 02:38:20|40654.4|40634.4|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|0
1735785510000|2025-01-02 02:38:30|40654.4|40634.4|40652.9|40632.9|40657.9|40637.9|40652.9|40632.9|4
1735785520000|2025-01-02 02:38:40|40651.4|40631.4|40650.4|40630.4|40651.4|40631.4|40650.4|40630.4|5
1735785530000|2025-01-02 02:38:50|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|1
1735785540000|2025-01-02 02:39:00|||||||||15
1735785550000|2025-01-02 02:39:10|40651.4|40631.4|40652.9|40632.9|40652.9|40632.9|40650.4|40630.4|8
1735785560000|2025-01-02 02:39:20|40654.4|40634.4|40657.9|40637.9|40657.9|40637.9|40654.4|40634.4|13
1735785570000|2025-01-02 02:39:30|40655.4|40635.4|40667.9|40647.9|40667.9|40647.9|40655.4|40635.4|7
1735785580000|2025-01-02 02:39:40|40665.4|40645.4|40665.4|40645.4|40665.4|40645.4|40662.9|40642.9|11
1735785590000|2025-01-02 02:39:50|40666.9|40646.9|40662.9|40642.9|40667.9|40647.9|40662.9|40642.9|1
1735785600000|2025-01-02 02:40:00|40664.4|40644.4|40667.9|40647.9|40667.9|40647.9|40662.9|40642.9|6
1735785610000|2025-01-02 02:40:10|40666.9|40646.9|40664.4|40644.4|40666.9|40646.9|40662.9|40642.9|4
1735785620000|2025-01-02 02:40:20|40662.9|40642.9|40662.9|40642.9|40665.9|40645.9|40662.9|40642.9|2
1735785630000|2025-01-02 02:40:30|40661.4|40641.4|40662.9|40642.9|40662.9|40642.9|40661.4|40641.4|1
1735785640000|2025-01-02 02:40:40|40661.4|40641.4|40665.4|40645.4|40665.4|40645.4|40660.4|40640.4|1
1735785660000|2025-01-02 02:41:00|40662.9|40642.9|40662.9|40642.9|40665.4|40645.4|40662.9|40642.9|2
1735785670000|2025-01-02 02:41:10|40661.4|40641.4|40650.4|40630.4|40661.4|40641.4|40650.4|40630.4|2
1735785680000|2025-01-02 02:41:20|40651.4|40631.4|40652.9|40632.9|40655.4|40635.4|40650.4|40630.4|1
1735785690000|2025-01-02 02:41:30|40655.4|40635.4|40655.4|40635.4|40659.4|40639.4|40653.9|40633.9|1
1735785700000|2025-01-02 02:41:40|40652.9|40632.9|40655.4|40635.4|40655.4|40635.4|40652.9|40632.9|0
1735785710000|2025-01-02 02:41:50|40656.4|40636.4|40652.9|40632.9|40657.9|40637.9|40652.9|40632.9|1
1735785720000|2025-01-02 02:42:00|40655.4|40635.4|40655.4|40635.4|40657.9|40637.9|40655.4|40635.4|0
1735785730000|2025-01-02 02:42:10|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|40652.9|40632.9|1
1735785740000|2025-01-02 02:42:20|40655.4|40635.4|40655.4|40635.4|40657.9|40637.9|40655.4|40635.4|2
1735785750000|2025-01-02 02:42:30|40653.9|40633.9|40652.9|40632.9|40655.4|40635.4|40652.9|40632.9|0
1735785760000|2025-01-02 02:42:40|40655.4|40635.4|40648.9|40628.9|40655.4|40635.4|40648.9|40628.9|6
1735785770000|2025-01-02 02:42:50|40647.9|40627.9|40642.9|40622.9|40647.9|40627.9|40642.9|40622.9|4
1735785780000|2025-01-02 02:43:00|40641.4|40621.4|40641.4|40621.4|40642.9|40622.9|40640.4|40620.4|1
1735785790000|2025-01-02 02:43:10|40640.4|40620.4|40631.4|40611.4|40642.9|40622.9|40631.4|40611.4|5
1735785800000|2025-01-02 02:43:20|40632.9|40612.9|40631.9|40611.9|40632.9|40612.9|40630.4|40610.4|0
1735785810000|2025-01-02 02:43:30|40630.4|40610.4|40630.4|40610.4|40632.9|40612.9|40630.4|40610.4|1
1735785820000|2025-01-02 02:43:40|40632.9|40612.9|40631.4|40611.4|40632.9|40612.9|40627.9|40607.9|2
1735785830000|2025-01-02 02:43:50|40630.4|40610.4|40634.4|40614.4|40634.4|40614.4|40628.9|40608.9|2
1735785840000|2025-01-02 02:44:00|40632.9|40612.9|40634.4|40614.4|40637.9|40617.9|40632.9|40612.9|1
1735785850000|2025-01-02 02:44:10|40632.9|40612.9|40630.4|40610.4|40634.4|40614.4|40630.4|40610.4|0
1735785860000|2025-01-02 02:44:20|40631.9|40611.9|40632.9|40612.9|40632.9|40612.9|40631.9|40611.9|0
1735785870000|2025-01-02 02:44:30|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|40634.4|40614.4|0
1735785880000|2025-01-02 02:44:40|40636.9|40616.9|40634.4|40614.4|40636.9|40616.9|40632.9|40612.9|0
1735785890000|2025-01-02 02:44:50|40632.9|40612.9|40636.9|40616.9|40636.9|40616.9|40632.9|40612.9|0
1735785900000|2025-01-02 02:45:00|40635.4|40615.4|40634.4|40614.4|40636.9|40616.9|40632.9|40612.9|2
1735785910000|2025-01-02 02:45:10|40632.9|40612.9|40632.9|40612.9|40636.9|40616.9|40632.9|40612.9|1
1735785920000|2025-01-02 02:45:20|40634.4|40614.4|40632.9|40612.9|40637.9|40617.9|40632.9|40612.9|0
1735785930000|2025-01-02 02:45:30|40634.4|40614.4|40635.4|40615.4|40635.4|40615.4|40632.9|40612.9|1
1735785940000|2025-01-02 02:45:40|40636.9|40616.9|40639.4|40619.4|40639.4|40619.4|40632.9|40612.9|17
1735785950000|2025-01-02 02:45:50|40641.9|40621.9|40637.9|40617.9|40643.9|40623.9|40637.9|40617.9|4
1735785970000|2025-01-02 02:46:10|||||||||2
1735785980000|2025-01-02 02:46:20|40640.4|40620.4|40640.4|40620.4|40640.4|40620.4|40640.4|40620.4|2
1735785990000|2025-01-02 02:46:30|40642.9|40622.9|40642.9|40622.9|40645.4|40625.4|40642.9|40622.9|2
1735786000000|2025-01-02 02:46:40|40644.4|40624.4|40642.9|40622.9|40645.4|40625.4|40642.9|40622.9|1
1735786010000|2025-01-02 02:46:50|40644.4|40624.4|40644.4|40624.4|40645.4|40625.4|40641.4|40621.4|0
1735786020000|2025-01-02 02:47:00|40645.4|40625.4|40647.9|40627.9|40647.9|40627.9|40642.9|40622.9|7
1735786030000|2025-01-02 02:47:10|40649.4|40629.4|40652.9|40632.9|40655.4|40635.4|40649.4|40629.4|6
1735786040000|2025-01-02 02:47:20|40654.4|40634.4|40656.9|40636.9|40656.9|40636.9|40652.9|40632.9|0
1735786050000|2025-01-02 02:47:30|40654.4|40634.4|40657.9|40637.9|40659.4|40639.4|40654.4|40634.4|2
1735786060000|2025-01-02 02:47:40|40655.4|40635.4|40657.9|40637.9|40657.9|40637.9|40655.4|40635.4|0
1735786070000|2025-01-02 02:47:50|40659.4|40639.4|40657.9|40637.9|40659.4|40639.4|40657.9|40637.9|1
1735786080000|2025-01-02 02:48:00|40655.4|40635.4|40660.4|40640.4|40660.4|40640.4|40653.9|40633.9|7
1735786090000|2025-01-02 02:48:10|40657.9|40637.9|40652.9|40632.9|40657.9|40637.9|40652.9|40632.9|6
1735786100000|2025-01-02 02:48:20|40650.4|40630.4|40649.4|40629.4|40652.9|40632.9|40649.4|40629.4|0
1735786110000|2025-01-02 02:48:30|40650.9|40630.9|40657.9|40637.9|40657.9|40637.9|40650.9|40630.9|1
1735786120000|2025-01-02 02:48:40|40655.4|40635.4|40659.4|40639.4|40659.4|40639.4|40654.4|40634.4|0
1735786130000|2025-01-02 02:48:50|40661.9|40641.9|40660.4|40640.4|40661.9|40641.9|40657.9|40637.9|0
1735786140000|2025-01-02 02:49:00|40662.9|40642.9|40667.9|40647.9|40667.9|40647.9|40662.9|40642.9|4
1735786150000|2025-01-02 02:49:10|40669.4|40649.4|40667.9|40647.9|40669.4|40649.4|40667.9|40647.9|1
1735786160000|2025-01-02 02:49:20|40669.4|40649.4|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|1
1735786170000|2025-01-02 02:49:30|40669.4|40649.4|40667.9|40647.9|40671.9|40651.9|40667.9|40647.9|0
1735786180000|2025-01-02 02:49:40|40669.4|40649.4|40670.4|40650.4|40672.9|40652.9|40667.9|40647.9|0
1735786190000|2025-01-02 02:49:50|40667.9|40647.9|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|0
1735786200000|2025-01-02 02:50:00|40669.4|40649.4|40671.9|40651.9|40671.9|40651.9|40666.9|40646.9|6
1735786210000|2025-01-02 02:50:10|||||||||2
1735786220000|2025-01-02 02:50:20|||||||||1
1735786230000|2025-01-02 02:50:30|40670.9|40650.9|40671.9|40651.9|40672.9|40652.9|40669.4|40649.4|1
1735786240000|2025-01-02 02:50:40|40668.9|40648.9|40667.9|40647.9|40668.9|40648.9|40665.4|40645.4|3
1735786250000|2025-01-02 02:50:50|40669.4|40649.4|40672.9|40652.9|40672.9|40652.9|40669.4|40649.4|35
1735786260000|2025-01-02 02:51:00|40674.4|40654.4|40675.4|40655.4|40677.9|40657.9|40672.9|40652.9|7
1735786270000|2025-01-02 02:51:10|40672.9|40652.9|40672.9|40652.9|40677.9|40657.9|40672.9|40652.9|2
1735786280000|2025-01-02 02:51:20|40674.4|40654.4|40677.9|40657.9|40677.9|40657.9|40674.4|40654.4|0
1735786290000|2025-01-02 02:51:30|40676.9|40656.9|40674.4|40654.4|40676.9|40656.9|40672.9|40652.9|4
1735786300000|2025-01-02 02:51:40|40672.9|40652.9|40671.9|40651.9|40672.9|40652.9|40671.9|40651.9|1
1735786310000|2025-01-02 02:51:50|40670.4|40650.4|40670.4|40650.4|40671.9|40651.9|40669.4|40649.4|0
1735786320000|2025-01-02 02:52:00|40671.9|40651.9|40674.4|40654.4|40674.4|40654.4|40671.9|40651.9|6
1735786330000|2025-01-02 02:52:10|40675.9|40655.9|40675.4|40655.4|40676.9|40656.9|40674.4|40654.4|2
1735786340000|2025-01-02 02:52:20|40673.9|40653.9|40675.4|40655.4|40675.4|40655.4|40673.9|40653.9|2
1735786350000|2025-01-02 02:52:30|40677.9|40657.9|40673.9|40653.9|40677.9|40657.9|40673.9|40653.9|3
1735786360000|2025-01-02 02:52:40|40672.9|40652.9|40671.9|40651.9|40672.9|40652.9|40670.4|40650.4|1
1735786370000|2025-01-02 02:52:50|40672.9|40652.9|40671.4|40651.4|40672.9|40652.9|40670.4|40650.4|0
1735786380000|2025-01-02 02:53:00|40670.4|40650.4|40672.9|40652.9|40674.4|40654.4|40670.4|40650.4|4
1735786390000|2025-01-02 02:53:10|40668.9|40648.9|40665.4|40645.4|40668.9|40648.9|40663.9|40643.9|7
1735786400000|2025-01-02 02:53:20|40663.9|40643.9|40666.9|40646.9|40666.9|40646.9|40662.9|40642.9|2
1735786410000|2025-01-02 02:53:30|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|0
1735786420000|2025-01-02 02:53:40|40665.4|40645.4|40665.4|40645.4|40667.9|40647.9|40665.4|40645.4|0
1735786430000|2025-01-02 02:53:50|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40665.4|40645.4|0
1735786440000|2025-01-02 02:54:00|40665.4|40645.4|40665.4|40645.4|40666.9|40646.9|40665.4|40645.4|0
1735786450000|2025-01-02 02:54:10|40667.9|40647.9|40667.9|40647.9|40667.9|40647.9|40665.4|40645.4|0
1735786460000|2025-01-02 02:54:20|40669.4|40649.4|40670.4|40650.4|40670.4|40650.4|40669.4|40649.4|0
1735786470000|2025-01-02 02:54:30|40671.9|40651.9|40673.9|40653.9|40675.4|40655.4|40671.9|40651.9|2
1735786480000|2025-01-02 02:54:40|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|40672.9|40652.9|2
1735786490000|2025-01-02 02:54:50|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|40670.4|40650.4|0
1735786500000|2025-01-02 02:55:00|40668.9|40648.9|40670.4|40650.4|40670.4|40650.4|40667.9|40647.9|3
1735786510000|2025-01-02 02:55:10|40671.9|40651.9|40677.9|40657.9|40677.9|40657.9|40671.9|40651.9|3
1735786520000|2025-01-02 02:55:20|40679.4|40659.4|40670.4|40650.4|40679.4|40659.4|40670.4|40650.4|6
1735786530000|2025-01-02 02:55:30|40672.9|40652.9|40670.4|40650.4|40672.9|40652.9|40667.9|40647.9|1
1735786540000|2025-01-02 02:55:40|40671.9|40651.9|40672.9|40652.9|40672.9|40652.9|40671.9|40651.9|0
1735786550000|2025-01-02 02:55:50|||||||||1
1735786560000|2025-01-02 02:56:00|40675.4|40655.4|40672.9|40652.9|40677.9|40657.9|40672.9|40652.9|4
1735786580000|2025-01-02 02:56:20|40670.4|40650.4|40672.9|40652.9|40672.9|40652.9|40670.4|40650.4|0
1735786590000|2025-01-02 02:56:30|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|0
1735786600000|2025-01-02 02:56:40|40674.4|40654.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|0
1735786610000|2025-01-02 02:56:50|40675.4|40655.4|40672.9|40652.9|40675.4|40655.4|40672.9|40652.9|0
1735786620000|2025-01-02 02:57:00|40671.5|40651.5|40669|40649|40671.5|40651.5|40669|40649|0
1735786630000|2025-01-02 02:57:10|40670.4|40650.4|40672.9|40652.9|40672.9|40652.9|40670.4|40650.4|1
1735786640000|2025-01-02 02:57:20|40670.4|40650.4|40667.9|40647.9|40670.4|40650.4|40667.9|40647.9|2
1735786650000|2025-01-02 02:57:30|40668|40648|40668|40648|40670.5|40650.5|40668|40648|0
1735786660000|2025-01-02 02:57:40|40669.4|40649.4|40673|40653|40673|40653|40669.4|40649.4|1
1735786670000|2025-01-02 02:57:50|40671.9|40651.9|40673|40653|40673|40653|40670.5|40650.5|2
1735786680000|2025-01-02 02:58:00|40670.5|40650.5|40670.5|40650.5|40670.5|40650.5|40670.5|40650.5|0
1735786690000|2025-01-02 02:58:10|40673|40653|40680.5|40660.5|40680.5|40660.5|40670.5|40650.5|2
1735786700000|2025-01-02 02:58:20|40681.9|40661.9|40683|40663|40683|40663|40681.9|40661.9|2
1735786710000|2025-01-02 02:58:30|40681.9|40661.9|40679.4|40659.4|40681.9|40661.9|40678|40658|1
1735786720000|2025-01-02 02:58:40|40680.5|40660.5|40680.5|40660.5|40683|40663|40680.5|40660.5|1
1735786730000|2025-01-02 02:58:50|40678|40658|40678|40658|40680.5|40660.5|40678|40658|1
1735786740000|2025-01-02 02:59:00|40680.5|40660.5|40683|40663|40683|40663|40679|40659|0
1735786750000|2025-01-02 02:59:10|40680.5|40660.5|40683|40663|40685.5|40665.5|40680.5|40660.5|3
1735786760000|2025-01-02 02:59:20|40680.5|40660.5|40680.5|40660.5|40683|40663|40680.5|40660.5|3
1735786770000|2025-01-02 02:59:30|40683|40663|40683|40663|40683|40663|40680.5|40660.5|0
1735786780000|2025-01-02 02:59:40|40680.5|40660.5|40680.5|40660.5|40680.5|40660.5|40679|40659|1
1735786790000|2025-01-02 02:59:50|40679|40659|40678|40658|40680.5|40660.5|40678|40658|0
1735786800000|2025-01-02 03:00:00|40675.5|40655.5|40670.5|40650.5|40675.5|40655.5|40670.5|40650.5|6
1735786810000|2025-01-02 03:00:10|40673|40653|40674.5|40654.5|40674.5|40654.5|40670.5|40650.5|2
1735786830000|2025-01-02 03:00:30|40673|40653|40675.5|40655.5|40675.5|40655.5|40673|40653|5
1735786840000|2025-01-02 03:00:40|40678|40658|40673|40653|40678|40658|40673|40653|1
1735786850000|2025-01-02 03:00:50|40670.5|40650.5|40671|40651|40673|40653|40670.5|40650.5|2
1735786860000|2025-01-02 03:01:00|40668|40648|40668|40648|40673|40653|40668|40648|5
1735786870000|2025-01-02 03:01:10|40669|40649|40672|40652|40673|40653|40669|40649|1
1735786880000|2025-01-02 03:01:20|40673|40653|40673|40653|40673|40653|40670.5|40650.5|0
1735786890000|2025-01-02 03:01:30|40671.5|40651.5|40670.5|40650.5|40672|40652|40670.5|40650.5|0
1735786900000|2025-01-02 03:01:40|40669.5|40649.5|40673|40653|40673|40653|40668|40648|4
1735786910000|2025-01-02 03:01:50|||||||||2
1735786920000|2025-01-02 03:02:00|40672|40652|40669|40649|40673|40653|40669|40649|3
1735786930000|2025-01-02 03:02:10|40668|40648|40665.5|40645.5|40668|40648|40665.5|40645.5|3
1735786940000|2025-01-02 03:02:20|40667|40647|40664.5|40644.5|40668|40648|40664.5|40644.5|5
1735786950000|2025-01-02 03:02:30|40665.5|40645.5|40668|40648|40668|40648|40665.5|40645.5|0
1735786960000|2025-01-02 03:02:40|40669|40649|40670.5|40650.5|40670.5|40650.5|40668|40648|2
1735786970000|2025-01-02 03:02:50|40668|40648|40670.5|40650.5|40670.5|40650.5|40668|40648|0
1735786980000|2025-01-02 03:03:00|40668|40648|40668|40648|40669.5|40649.5|40668|40648|1
1735786990000|2025-01-02 03:03:10|||||||||1
1735787000000|2025-01-02 03:03:20|40665.5|40645.5|40660.5|40640.5|40665.5|40645.5|40660.5|40640.5|2
1735787010000|2025-01-02 03:03:30|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|40661.5|40641.5|3
1735787020000|2025-01-02 03:03:40|40662|40642|40658|40638|40663|40643|40658|40638|9
1735787030000|2025-01-02 03:03:50|40660.5|40640.5|40660.5|40640.5|40660.5|40640.5|40660.5|40640.5|34
1735787040000|2025-01-02 03:04:00|40661.5|40641.5|40657|40637|40663|40643|40657|40637|10
1735787050000|2025-01-02 03:04:10|40658|40638|40662|40642|40662|40642|40655.5|40635.5|7
1735787060000|2025-01-02 03:04:20|40664.5|40644.5|40663|40643|40665.5|40645.5|40663|40643|0
1735787070000|2025-01-02 03:04:30|40668|40648|40665.5|40645.5|40668|40648|40665.5|40645.5|3
1735787080000|2025-01-02 03:04:40|40664.5|40644.5|40665.5|40645.5|40665.5|40645.5|40664.5|40644.5|0
1735787090000|2025-01-02 03:04:50|40663|40643|40663|40643|40664.5|40644.5|40663|40643|4
1735787100000|2025-01-02 03:05:00|40662|40642|40660.5|40640.5|40662|40642|40660.5|40640.5|1
1735787110000|2025-01-02 03:05:10|40659.5|40639.5|40656.5|40636.5|40659.5|40639.5|40656.5|40636.5|3
1735787120000|2025-01-02 03:05:20|40654|40634|40648|40628|40654|40634|40648|40628|7
1735787130000|2025-01-02 03:05:30|40645.5|40625.5|40641.5|40621.5|40645.5|40625.5|40641.5|40621.5|3
1735787140000|2025-01-02 03:05:40|40640.5|40620.5|40638|40618|40640.5|40620.5|40635.5|40615.5|0
1735787150000|2025-01-02 03:05:50|40635.5|40615.5|40638|40618|40638|40618|40635.5|40615.5|1
1735787160000|2025-01-02 03:06:00|40642|40622|40637|40617|40642|40622|40637|40617|2
1735787170000|2025-01-02 03:06:10|40638.5|40618.5|40642|40622|40642|40622|40638.5|40618.5|8
1735787180000|2025-01-02 03:06:20|40643|40623|40640.5|40620.5|40644.5|40624.5|40640.5|40620.5|0
1735787190000|2025-01-02 03:06:30|40642|40622|40643|40623|40643|40623|40640.5|40620.5|0
1735787200000|2025-01-02 03:06:40|40644.5|40624.5|40647|40627|40647|40627|40644.5|40624.5|0
1735787210000|2025-01-02 03:06:50|40645.5|40625.5|40645.5|40625.5|40648|40628|40643|40623|2
1735787220000|2025-01-02 03:07:00|40643|40623|40645.5|40625.5|40648|40628|40643|40623|1
1735787230000|2025-01-02 03:07:10|40648|40628|40659.5|40639.5|40659.5|40639.5|40648|40628|10
1735787240000|2025-01-02 03:07:20|40660.5|40640.5|40668|40648|40668|40648|40660.5|40640.5|3
1735787260000|2025-01-02 03:07:40|40669.5|40649.5|40668|40648|40670.5|40650.5|40668|40648|0
1735787270000|2025-01-02 03:07:50|40666.5|40646.5|40666.5|40646.5|40666.5|40646.5|40666.5|40646.5|1
1735787280000|2025-01-02 03:08:00|40665.5|40645.5|40666.5|40646.5|40666.5|40646.5|40664|40644|2
1735787290000|2025-01-02 03:08:10|40665.5|40645.5|40666.5|40646.5|40666.5|40646.5|40664|40644|0
1735787300000|2025-01-02 03:08:20|40664|40644|40663|40643|40666.5|40646.5|40661.5|40641.5|4
1735787310000|2025-01-02 03:08:30|40660.5|40640.5|40663|40643|40663|40643|40660.5|40640.5|4
1735787330000|2025-01-02 03:08:50|40660.5|40640.5|40660.5|40640.5|40662|40642|40656.5|40636.5|16
1735787340000|2025-01-02 03:09:00|40659|40639|40663|40643|40663|40643|40658|40638|0
1735787350000|2025-01-02 03:09:10|||||||||1
1735787360000|2025-01-02 03:09:20|40664.5|40644.5|40665.5|40645.5|40665.5|40645.5|40663|40643|1
1735787370000|2025-01-02 03:09:30|40664|40644|40663|40643|40665.5|40645.5|40663|40643|0
1735787380000|2025-01-02 03:09:40|40665.5|40645.5|40663|40643|40665.5|40645.5|40663|40643|1
1735787390000|2025-01-02 03:09:50|40665.5|40645.5|40668|40648|40668|40648|40665.5|40645.5|1
1735787400000|2025-01-02 03:10:00|40665.5|40645.5|40665.5|40645.5|40668|40648|40665.5|40645.5|1
1735787410000|2025-01-02 03:10:10|40668|40648|40668|40648|40668|40648|40665.5|40645.5|0
1735787420000|2025-01-02 03:10:20|40667|40647|40668|40648|40668|40648|40665.5|40645.5|0
1735787430000|2025-01-02 03:10:30|40666.5|40646.5|40665.5|40645.5|40668|40648|40665.5|40645.5|1
1735787440000|2025-01-02 03:10:40|40664|40644|40665.5|40645.5|40665.5|40645.5|40660.5|40640.5|0
1735787450000|2025-01-02 03:10:50|40667|40647|40670.5|40650.5|40670.5|40650.5|40665.5|40645.5|5
1735787460000|2025-01-02 03:11:00|40669|40649|40665.5|40645.5|40669|40649|40665.5|40645.5|5
1735787470000|2025-01-02 03:11:10|40667|40647|40668|40648|40668|40648|40667|40647|0
1735787480000|2025-01-02 03:11:20|40665.5|40645.5|40668|40648|40668|40648|40665.5|40645.5|1
1735787490000|2025-01-02 03:11:30|40666.5|40646.5|40655.5|40635.5|40666.5|40646.5|40655.5|40635.5|4
1735787500000|2025-01-02 03:11:40|40654|40634|40650.5|40630.5|40654|40634|40649|40629|0
1735787510000|2025-01-02 03:11:50|40649|40629|40650.5|40630.5|40650.5|40630.5|40649|40629|0
1735787520000|2025-01-02 03:12:00|40649|40629|40645.5|40625.5|40649|40629|40645.5|40625.5|1
1735787530000|2025-01-02 03:12:10|||||||||2
1735787540000|2025-01-02 03:12:20|40644|40624|40645.5|40625.5|40645.5|40625.5|40644|40624|0
1735787550000|2025-01-02 03:12:30|40644.5|40624.5|40645.5|40625.5|40645.5|40625.5|40644.5|40624.5|3
1735787560000|2025-01-02 03:12:40|40648|40628|40655.5|40635.5|40655.5|40635.5|40648|40628|4
1735787570000|2025-01-02 03:12:50|40658|40638|40658|40638|40659.5|40639.5|40658|40638|9
1735787580000|2025-01-02 03:13:00|40659.5|40639.5|40663|40643|40663|40643|40659.5|40639.5|4
1735787590000|2025-01-02 03:13:10|||||||||2
1735787620000|2025-01-02 03:13:40|||||||||1
1735787630000|2025-01-02 03:13:50|40661.5|40641.5|40658|40638|40661.5|40641.5|40658|40638|4
1735787640000|2025-01-02 03:14:00|40659.5|40639.5|40660.5|40640.5|40663|40643|40659.5|40639.5|1
1735787650000|2025-01-02 03:14:10|40659.5|40639.5|40658|40638|40660.5|40640.5|40658|40638|0
1735787670000|2025-01-02 03:14:30|||||||||4
1735787680000|2025-01-02 03:14:40|40654.5|40634.5|40651.5|40631.5|40655.5|40635.5|40651.5|40631.5|7
1735787690000|2025-01-02 03:14:50|40650.5|40630.5|40653|40633|40653|40633|40650.5|40630.5|0
1735787700000|2025-01-02 03:15:00|40654.5|40634.5|40655.5|40635.5|40655.5|40635.5|40653|40633|1
1735787710000|2025-01-02 03:15:10|40657|40637|40660.5|40640.5|40660.5|40640.5|40655.5|40635.5|1
1735787720000|2025-01-02 03:15:20|40659|40639|40658|40638|40659|40639|40658|40638|3
1735787730000|2025-01-02 03:15:30|40657|40637|40655.5|40635.5|40658|40638|40655.5|40635.5|0
1735787740000|2025-01-02 03:15:40|40658|40638|40658|40638|40660.5|40640.5|40658|40638|0
1735787750000|2025-01-02 03:15:50|40659.5|40639.5|40660.5|40640.5|40660.5|40640.5|40659.5|40639.5|0
1735787760000|2025-01-02 03:16:00|40663|40643|40668|40648|40670.5|40650.5|40663|40643|16
1735787770000|2025-01-02 03:16:10|40669.5|40649.5|40668|40648|40673|40653|40668|40648|0
1735787790000|2025-01-02 03:16:30|40666.5|40646.5|40665.5|40645.5|40668|40648|40665.5|40645.5|1
1735787800000|2025-01-02 03:16:40|40667|40647|40668|40648|40668|40648|40667|40647|1
1735787820000|2025-01-02 03:17:00|40669.5|40649.5|40668|40648|40669.5|40649.5|40668|40648|1
1735787830000|2025-01-02 03:17:10|40666.5|40646.5|40664.5|40644.5|40666.5|40646.5|40663|40643|8
1735787840000|2025-01-02 03:17:20|40665.5|40645.5|40670.5|40650.5|40670.5|40650.5|40665.5|40645.5|5
1735787850000|2025-01-02 03:17:30|40668|40648|40670.5|40650.5|40670.5|40650.5|40668|40648|0
1735787860000|2025-01-02 03:17:40|40671.5|40651.5|40673|40653|40673|40653|40671.5|40651.5|2
1735787870000|2025-01-02 03:17:50|40674.5|40654.5|40673|40653|40675.5|40655.5|40673|40653|27
1735787880000|2025-01-02 03:18:00|40671.5|40651.5|40669.5|40649.5|40673|40653|40668|40648|2
1735787890000|2025-01-02 03:18:10|40668|40648|40668|40648|40668|40648|40666.5|40646.5|1
1735787900000|2025-01-02 03:18:20|40666.5|40646.5|40665.5|40645.5|40668|40648|40665.5|40645.5|0
1735787910000|2025-01-02 03:18:30|40664.5|40644.5|40665.5|40645.5|40668|40648|40663|40643|13
1735787920000|2025-01-02 03:18:40|40667|40647|40668|40648|40668|40648|40667|40647|3
1735787930000|2025-01-02 03:18:50|40669.5|40649.5|40668|40648|40669.5|40649.5|40668|40648|1
1735787940000|2025-01-02 03:19:00|40670.5|40650.5|40668|40648|40670.5|40650.5|40668|40648|1
1735787950000|2025-01-02 03:19:10|40669.5|40649.5|40668|40648|40670.5|40650.5|40668|40648|0
1735787960000|2025-01-02 03:19:20|40669.5|40649.5|40673|40653|40673|40653|40669.5|40649.5|0
1735787970000|2025-01-02 03:19:30|||||||||3
1735787980000|2025-01-02 03:19:40|40678|40658|40680.5|40660.5|40680.5|40660.5|40678|40658|4
1735787990000|2025-01-02 03:19:50|40682|40662|40683|40663|40683|40663|40682|40662|0
1735788000000|2025-01-02 03:20:00|40681.5|40661.5|40683|40663|40683|40663|40681.5|40661.5|0
1735788010000|2025-01-02 03:20:10|40681.5|40661.5|40679|40659|40683|40663|40679|40659|1
1735788020000|2025-01-02 03:20:20|40680.5|40660.5|40683|40663|40683|40663|40680.5|40660.5|0
1735788030000|2025-01-02 03:20:30|40679.5|40659.5|40683|40663|40683|40663|40679.5|40659.5|5
1735788040000|2025-01-02 03:20:40|40682|40662|40683|40663|40683|40663|40679|40659|2
1735788060000|2025-01-02 03:21:00|||||||||3
1735788070000|2025-01-02 03:21:10|40687|40667|40697|40677|40700|40680|40687|40667|39
1735788080000|2025-01-02 03:21:20|40695.5|40675.5|40697|40677|40697|40677|40694.5|40674.5|1
1735788090000|2025-01-02 03:21:30|||||||||3
1735788100000|2025-01-02 03:21:40|40698.5|40678.5|40701|40681|40702.5|40682.5|40698.5|40678.5|1
1735788110000|2025-01-02 03:21:50|40702|40682|40704.5|40684.5|40707|40687|40702|40682|7
1735788120000|2025-01-02 03:22:00|40703|40683|40704.5|40684.5|40707|40687|40702|40682|10
1735788130000|2025-01-02 03:22:10|40702|40682|40704.5|40684.5|40704.5|40684.5|40702|40682|4
1735788140000|2025-01-02 03:22:20|40706|40686|40693|40673|40707|40687|40693|40673|37
1735788150000|2025-01-02 03:22:30|40694.5|40674.5|40697|40677|40697|40677|40692|40672|6
1735788160000|2025-01-02 03:22:40|40694.5|40674.5|40697|40677|40697|40677|40694.5|40674.5|13
1735788170000|2025-01-02 03:22:50|40696|40676|40697|40677|40699.5|40679.5|40696|40676|13
1735788180000|2025-01-02 03:23:00|40698.5|40678.5|40702|40682|40702|40682|40697|40677|8
1735788190000|2025-01-02 03:23:10|||||||||3
1735788200000|2025-01-02 03:23:20|40703.5|40683.5|40702|40682|40704.5|40684.5|40702|40682|6
1735788210000|2025-01-02 03:23:30|40701|40681|40700|40680|40701|40681|40699.5|40679.5|2
1735788220000|2025-01-02 03:23:40|40701|40681|40698|40678|40701|40681|40697|40677|5
1735788230000|2025-01-02 03:23:50|40698.5|40678.5|40699.5|40679.5|40699.5|40679.5|40697|40677|1
1735788240000|2025-01-02 03:24:00|40701|40681|40703.5|40683.5|40703.5|40683.5|40701|40681|2
1735788250000|2025-01-02 03:24:10|40707|40687|40707|40687|40707|40687|40707|40687|7
1735788260000|2025-01-02 03:24:20|40708.5|40688.5|40712|40692|40712|40692|40708|40688|1
1735788270000|2025-01-02 03:24:30|||||||||3
1735788280000|2025-01-02 03:24:40|40713.5|40693.5|40707|40687|40714.5|40694.5|40707|40687|3
1735788290000|2025-01-02 03:24:50|40708.5|40688.5|40709.5|40689.5|40709.5|40689.5|40708.5|40688.5|1
1735788300000|2025-01-02 03:25:00|40707|40687|40707|40687|40709.5|40689.5|40707|40687|1
1735788310000|2025-01-02 03:25:10|40705.5|40685.5|40707|40687|40707|40687|40705.5|40685.5|1
1735788320000|2025-01-02 03:25:20|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|40704.5|40684.5|1
1735788330000|2025-01-02 03:25:30|40703.5|40683.5|40699.5|40679.5|40704.5|40684.5|40699.5|40679.5|0
1735788340000|2025-01-02 03:25:40|40702|40682|40697|40677|40702|40682|40697|40677|3
1735788350000|2025-01-02 03:25:50|||||||||1
1735788360000|2025-01-02 03:26:00|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|40694.5|40674.5|2
1735788370000|2025-01-02 03:26:10|40693|40673|40689.5|40669.5|40693.5|40673.5|40689.5|40669.5|1
1735788380000|2025-01-02 03:26:20|40687|40667|40678|40658|40687|40667|40678|40658|11
1735788390000|2025-01-02 03:26:30|40677|40657|40677|40657|40678|40658|40675.5|40655.5|9
1735788400000|2025-01-02 03:26:40|40674.5|40654.5|40670.5|40650.5|40674.5|40654.5|40670.5|40650.5|3
1735788410000|2025-01-02 03:26:50|40669.5|40649.5|40672|40652|40672|40652|40668|40648|5
1735788420000|2025-01-02 03:27:00|40673.5|40653.5|40674.5|40654.5|40674.5|40654.5|40673.5|40653.5|0
1735788440000|2025-01-02 03:27:20|||||||||1
1735788450000|2025-01-02 03:27:30|40677|40657|40677|40657|40677|40657|40677|40657|0
1735788460000|2025-01-02 03:27:40|40678.5|40658.5|40679.5|40659.5|40681|40661|40678.5|40658.5|3
1735788470000|2025-01-02 03:27:50|40678|40658|40679.5|40659.5|40679.5|40659.5|40677|40657|1
1735788480000|2025-01-02 03:28:00|40677|40657|40677|40657|40677|40657|40677|40657|2
1735788490000|2025-01-02 03:28:10|40679.5|40659.5|40679.5|40659.5|40679.5|40659.5|40679.5|40659.5|1
1735788500000|2025-01-02 03:28:20|40678|40658|40682|40662|40682|40662|40677|40657|1
1735788510000|2025-01-02 03:28:30|40679.5|40659.5|40679.5|40659.5|40682|40662|40678.5|40658.5|3
1735788520000|2025-01-02 03:28:40|40681|40661|40682|40662|40682|40662|40681|40661|1
1735788530000|2025-01-02 03:28:50|40684.5|40664.5|40684.5|40664.5|40684.5|40664.5|40684.5|40664.5|0
1735788540000|2025-01-02 03:29:00|40683|40663|40682|40662|40683|40663|40682|40662|0
1735788550000|2025-01-02 03:29:10|40687|40667|40687|40667|40689.5|40669.5|40687|40667|2
1735788560000|2025-01-02 03:29:20|40689.5|40669.5|40682|40662|40689.5|40669.5|40682|40662|3
1735788570000|2025-01-02 03:29:30|40683.5|40663.5|40684.5|40664.5|40687|40667|40682|40662|2
1735788580000|2025-01-02 03:29:40|40682|40662|40682|40662|40684.5|40664.5|40682|40662|1
1735788590000|2025-01-02 03:29:50|40684.5|40664.5|40682|40662|40684.5|40664.5|40682|40662|3
1735788600000|2025-01-02 03:30:00|40679.5|40659.5|40672|40652|40679.5|40659.5|40672|40652|16
1735788610000|2025-01-02 03:30:10|40673.5|40653.5|40674.5|40654.5|40674.5|40654.5|40673.5|40653.5|4
1735788620000|2025-01-02 03:30:20|40672|40652|40672|40652|40672|40652|40672|40652|0
1735788630000|2025-01-02 03:30:30|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|40669.5|40649.5|3
1735788640000|2025-01-02 03:30:40|||||||||3
1735788650000|2025-01-02 03:30:50|40670.5|40650.5|40672|40652|40672|40652|40670.5|40650.5|1
1735788660000|2025-01-02 03:31:00|40674.5|40654.5|40672|40652|40674.5|40654.5|40672|40652|0
1735788670000|2025-01-02 03:31:10|40671|40651|40669.5|40649.5|40671|40651|40669.5|40649.5|1
1735788680000|2025-01-02 03:31:20|40667|40647|40667|40647|40667|40647|40667|40647|0
1735788690000|2025-01-02 03:31:30|40665.5|40645.5|40662|40642|40665.5|40645.5|40662|40642|1
1735788700000|2025-01-02 03:31:40|40661|40641|40659.5|40639.5|40661|40641|40659.5|40639.5|1
1735788720000|2025-01-02 03:32:00|40661|40641|40662|40642|40662|40642|40659.5|40639.5|5
1735788730000|2025-01-02 03:32:10|40657|40637|40657|40637|40657|40637|40657|40637|4
1735788740000|2025-01-02 03:32:20|40653|40633|40653|40633|40654.5|40634.5|40652|40632|5
1735788750000|2025-01-02 03:32:30|40652|40632|40649.5|40629.5|40652|40632|40649.5|40629.5|2
1735788770000|2025-01-02 03:32:50|40648.5|40628.5|40647|40627|40648.5|40628.5|40647|40627|3
1735788780000|2025-01-02 03:33:00|40645|40625|40639.5|40619.5|40645|40625|40639.5|40619.5|11
1735788790000|2025-01-02 03:33:10|40638|40618|40639.5|40619.5|40639.5|40619.5|40637|40617|0
1735788800000|2025-01-02 03:33:20|40637|40617|40635.5|40615.5|40637|40617|40635.5|40615.5|1
1735788810000|2025-01-02 03:33:30|40634.5|40614.5|40634.5|40614.5|40634.5|40614.5|40634.5|40614.5|0
1735788820000|2025-01-02 03:33:40|40637|40617|40637|40617|40637|40617|40637|40617|10
1735788840000|2025-01-02 03:34:00|40642|40622|40642|40622|40642|40622|40642|40622|2
1735788850000|2025-01-02 03:34:10|40640|40620|40637|40617|40640|40620|40637|40617|4
1735788860000|2025-01-02 03:34:20|||||||||11
1735788880000|2025-01-02 03:34:40|40635.5|40615.5|40632|40612|40635.5|40615.5|40632|40612|14
1735788890000|2025-01-02 03:34:50|||||||||5
1735788900000|2025-01-02 03:35:00|||||||||1
1735788910000|2025-01-02 03:35:10|40629.5|40609.5|40629.5|40609.5|40629.5|40609.5|40629.5|40609.5|0
1735788930000|2025-01-02 03:35:30|40627|40607|40627|40607|40627|40607|40627|40607|2
1735788940000|2025-01-02 03:35:40|40624.5|40604.5|40624.5|40604.5|40624.5|40604.5|40624.5|40604.5|0
1735788950000|2025-01-02 03:35:50|40622|40602|40617|40597|40622|40602|40617|40597|11
1735788960000|2025-01-02 03:36:00|40619.5|40599.5|40617|40597|40619.5|40599.5|40617|40597|3
1735788970000|2025-01-02 03:36:10|40619.5|40599.5|40617|40597|40619.5|40599.5|40617|40597|2
1735788980000|2025-01-02 03:36:20|||||||||3
1735789000000|2025-01-02 03:36:40|40615.5|40595.5|40617|40597|40617|40597|40614.5|40594.5|0
1735789010000|2025-01-02 03:36:50|40614.5|40594.5|40610.5|40590.5|40614.5|40594.5|40610.5|40590.5|2
1735789020000|2025-01-02 03:37:00|40609.5|40589.5|40607|40587|40609.5|40589.5|40607|40587|1
1735789030000|2025-01-02 03:37:10|40604.5|40584.5|40602|40582|40604.5|40584.5|40602|40582|3
1735789040000|2025-01-02 03:37:20|||||||||1
1735789050000|2025-01-02 03:37:30|40600.6|40580.6|40599.5|40579.5|40602|40582|40599.5|40579.5|4
1735789060000|2025-01-02 03:37:40|40598.1|40578.1|40597|40577|40598.1|40578.1|40597|40577|2
1735789090000|2025-01-02 03:38:10|||||||||2
1735789100000|2025-01-02 03:38:20|||||||||3
1735789110000|2025-01-02 03:38:30|||||||||5
1735789120000|2025-01-02 03:38:40|||||||||1
1735789130000|2025-01-02 03:38:50|||||||||10
1735789140000|2025-01-02 03:39:00|40597.1|40577.1|40592.1|40572.1|40597.1|40577.1|40592.1|40572.1|6
1735789150000|2025-01-02 03:39:10|||||||||1
1735789160000|2025-01-02 03:39:20|40593.5|40573.5|40592.1|40572.1|40593.5|40573.5|40592.1|40572.1|2
1735789180000|2025-01-02 03:39:40|40591|40571|40589.6|40569.6|40591|40571|40589.6|40569.6|1
1735789190000|2025-01-02 03:39:50|40588.1|40568.1|40587.1|40567.1|40588.1|40568.1|40587.1|40567.1|5
1735789200000|2025-01-02 03:40:00|||||||||1
1735789230000|2025-01-02 03:40:30|||||||||1
1735789240000|2025-01-02 03:40:40|40589.6|40569.6|40587.1|40567.1|40589.6|40569.6|40587.1|40567.1|1
1735789250000|2025-01-02 03:40:50|40584.6|40564.6|40584.6|40564.6|40587.1|40567.1|40584.6|40564.6|3
1735789260000|2025-01-02 03:41:00|40587.1|40567.1|40586.1|40566.1|40587.1|40567.1|40584.6|40564.6|0
1735789270000|2025-01-02 03:41:10|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|2
1735789280000|2025-01-02 03:41:20|40588.6|40568.6|40587.1|40567.1|40589.6|40569.6|40587.1|40567.1|1
1735789290000|2025-01-02 03:41:30|40588.1|40568.1|40588.6|40568.6|40589.6|40569.6|40587.1|40567.1|11
1735789300000|2025-01-02 03:41:40|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|0
1735789310000|2025-01-02 03:41:50|40588.1|40568.1|40587.1|40567.1|40588.1|40568.1|40587.1|40567.1|4
1735789330000|2025-01-02 03:42:10|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|3
1735789350000|2025-01-02 03:42:30|40588.1|40568.1|40572.1|40552.1|40589.6|40569.6|40572.1|40552.1|7
1735789360000|2025-01-02 03:42:40|40569.6|40549.6|40571.1|40551.1|40571.1|40551.1|40569.6|40549.6|6
1735789370000|2025-01-02 03:42:50|40569.6|40549.6|40566.1|40546.1|40569.6|40549.6|40564.6|40544.6|4
1735789380000|2025-01-02 03:43:00|40567.1|40547.1|40567.1|40547.1|40568.6|40548.6|40564.6|40544.6|4
1735789390000|2025-01-02 03:43:10|40565.6|40545.6|40564.6|40544.6|40567.1|40547.1|40564.6|40544.6|2
1735789400000|2025-01-02 03:43:20|40563.1|40543.1|40563.1|40543.1|40564.6|40544.6|40563.1|40543.1|5
1735789420000|2025-01-02 03:43:40|||||||||8
1735789430000|2025-01-02 03:43:50|||||||||3
1735789440000|2025-01-02 03:44:00|40566.1|40546.1|40564.6|40544.6|40566.1|40546.1|40564.6|40544.6|3
1735789450000|2025-01-02 03:44:10|40567.1|40547.1|40567.1|40547.1|40567.1|40547.1|40567.1|40547.1|2
1735789460000|2025-01-02 03:44:20|||||||||1
1735789470000|2025-01-02 03:44:30|40568.6|40548.6|40569.6|40549.6|40569.6|40549.6|40568.6|40548.6|4
1735789510000|2025-01-02 03:45:10|40571.1|40551.1|40576.1|40556.1|40576.1|40556.1|40571.1|40551.1|7
1735789540000|2025-01-02 03:45:40|40581.1|40561.1|40581.1|40561.1|40581.1|40561.1|40581.1|40561.1|1
1735789550000|2025-01-02 03:45:50|40583.6|40563.6|40583.6|40563.6|40583.6|40563.6|40583.6|40563.6|3
1735789560000|2025-01-02 03:46:00|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|0
1735789570000|2025-01-02 03:46:10|40589.1|40569.1|40592.6|40572.6|40592.6|40572.6|40589.1|40569.1|4
1735789580000|2025-01-02 03:46:20|40590.1|40570.1|40591.6|40571.6|40591.6|40571.6|40590.1|40570.1|0
1735789590000|2025-01-02 03:46:30|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|40590.1|40570.1|0
1735789600000|2025-01-02 03:46:40|40592.6|40572.6|40593.6|40573.6|40595.1|40575.1|40592.6|40572.6|4
1735789610000|2025-01-02 03:46:50|40592.1|40572.1|40592.6|40572.6|40592.6|40572.6|40591.1|40571.1|0
1735789620000|2025-01-02 03:47:00|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|0
1735789630000|2025-01-02 03:47:10|||||||||3
1735789640000|2025-01-02 03:47:20|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|0
1735789650000|2025-01-02 03:47:30|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|40587.1|40567.1|1
1735789690000|2025-01-02 03:48:10|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|0
1735789710000|2025-01-02 03:48:30|40590.1|40570.1|40588.6|40568.6|40590.1|40570.1|40588.6|40568.6|0
1735789720000|2025-01-02 03:48:40|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|0
1735789730000|2025-01-02 03:48:50|40592.6|40572.6|40591.1|40571.1|40592.6|40572.6|40591.1|40571.1|0
1735789740000|2025-01-02 03:49:00|40588.6|40568.6|40591.1|40571.1|40591.1|40571.1|40588.6|40568.6|0
1735789750000|2025-01-02 03:49:10|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|0
1735789760000|2025-01-02 03:49:20|40590.1|40570.1|40588.6|40568.6|40590.1|40570.1|40588.6|40568.6|0
1735789790000|2025-01-02 03:49:50|||||||||2
1735789800000|2025-01-02 03:50:00|40590.1|40570.1|40588.6|40568.6|40591.1|40571.1|40588.6|40568.6|0
1735789810000|2025-01-02 03:50:10|40589.6|40569.6|40588.6|40568.6|40591.1|40571.1|40588.6|40568.6|0
1735789820000|2025-01-02 03:50:20|40586.1|40566.1|40588.6|40568.6|40588.6|40568.6|40586.1|40566.1|0
1735789850000|2025-01-02 03:50:50|40586.1|40566.1|40588.6|40568.6|40588.6|40568.6|40586.1|40566.1|0
1735789860000|2025-01-02 03:51:00|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|40589.6|40569.6|0
1735789870000|2025-01-02 03:51:10|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|0
1735789880000|2025-01-02 03:51:20|40587.1|40567.1|40586.1|40566.1|40587.1|40567.1|40586.1|40566.1|0
1735789890000|2025-01-02 03:51:30|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40586.1|40566.1|0
1735789900000|2025-01-02 03:51:40|40587.6|40567.6|40586.1|40566.1|40587.6|40567.6|40586.1|40566.1|0
1735789910000|2025-01-02 03:51:50|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|1
1735789920000|2025-01-02 03:52:00|40590.1|40570.1|40591.1|40571.1|40591.1|40571.1|40590.1|40570.1|0
1735789930000|2025-01-02 03:52:10|40588.1|40568.1|40586.1|40566.1|40588.1|40568.1|40586.1|40566.1|3
1735789940000|2025-01-02 03:52:20|40587.6|40567.6|40587.6|40567.6|40588.6|40568.6|40587.6|40567.6|2
1735789950000|2025-01-02 03:52:30|40588.6|40568.6|40583.6|40563.6|40588.6|40568.6|40583.6|40563.6|6
1735789970000|2025-01-02 03:52:50|40582.1|40562.1|40581.1|40561.1|40582.1|40562.1|40579.6|40559.6|0
1735790010000|2025-01-02 03:53:30|||||||||2
1735790020000|2025-01-02 03:53:40|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|40586.1|40566.1|2
1735790040000|2025-01-02 03:54:00|||||||||4
1735790050000|2025-01-02 03:54:10|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|40588.6|40568.6|4
1735790070000|2025-01-02 03:54:30|40590.1|40570.1|40591.1|40571.1|40591.1|40571.1|40590.1|40570.1|1
1735790100000|2025-01-02 03:55:00|40592.6|40572.6|40598.6|40578.6|40598.6|40578.6|40592.6|40572.6|5
1735790130000|2025-01-02 03:55:30|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|1
1735790160000|2025-01-02 03:56:00|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|1
1735790180000|2025-01-02 03:56:20|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|1
1735790190000|2025-01-02 03:56:30|40590.1|40570.1|40588.6|40568.6|40590.1|40570.1|40588.6|40568.6|0
1735790210000|2025-01-02 03:56:50|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|40591.1|40571.1|0
1735790220000|2025-01-02 03:57:00|40586.1|40566.1|40586.1|40566.1|40587.6|40567.6|40586.1|40566.1|1
1735790230000|2025-01-02 03:57:10|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|1
1735790250000|2025-01-02 03:57:30|40586.1|40566.1|40586.1|40566.1|40587.6|40567.6|40586.1|40566.1|3
1735790270000|2025-01-02 03:57:50|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|40587.6|40567.6|0
1735790280000|2025-01-02 03:58:00|40588.6|40568.6|40592.6|40572.6|40592.6|40572.6|40588.6|40568.6|0
1735790290000|2025-01-02 03:58:10|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|40593.6|40573.6|0
1735790310000|2025-01-02 03:58:30|40591.1|40571.1|40591.1|40571.1|40592.6|40572.6|40591.1|40571.1|3
1735790320000|2025-01-02 03:58:40|40592.6|40572.6|40593.6|40573.6|40593.6|40573.6|40592.6|40572.6|2
1735790340000|2025-01-02 03:59:00|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|2
1735790360000|2025-01-02 03:59:20|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40596.1|40576.1|0
1735790370000|2025-01-02 03:59:30|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|0
1735790400000|2025-01-02 04:00:00|40602.6|40582.6|40602.6|40582.6|40604.1|40584.1|40602.6|40582.6|3
1735790410000|2025-01-02 04:00:10|40603.6|40583.6|40602.6|40582.6|40605.1|40585.1|40602.6|40582.6|0
1735790420000|2025-01-02 04:00:20|40603.6|40583.6|40607.6|40587.6|40607.6|40587.6|40603.6|40583.6|0
1735790450000|2025-01-02 04:00:50|40606.1|40586.1|40607.1|40587.1|40607.1|40587.1|40606.1|40586.1|1
1735790460000|2025-01-02 04:01:00|40606.1|40586.1|40611.1|40591.1|40611.1|40591.1|40606.1|40586.1|0
1735790490000|2025-01-02 04:01:30|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|0
1735790510000|2025-01-02 04:01:50|40607.1|40587.1|40608.6|40588.6|40608.6|40588.6|40606.1|40586.1|0
1735790530000|2025-01-02 04:02:10|40611.1|40591.1|40612.6|40592.6|40612.6|40592.6|40611.1|40591.1|1
1735790540000|2025-01-02 04:02:20|40615.1|40595.1|40616.1|40596.1|40618.6|40598.6|40615.1|40595.1|2
1735790550000|2025-01-02 04:02:30|||||||||3
1735790570000|2025-01-02 04:02:50|40613.6|40593.6|40611.1|40591.1|40613.6|40593.6|40611.1|40591.1|0
1735790580000|2025-01-02 04:03:00|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|0
1735790600000|2025-01-02 04:03:20|40607.1|40587.1|40603.6|40583.6|40607.1|40587.1|40603.6|40583.6|1
1735790610000|2025-01-02 04:03:30|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|0
1735790640000|2025-01-02 04:04:00|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|1
1735790650000|2025-01-02 04:04:10|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|0
1735790660000|2025-01-02 04:04:20|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|5
1735790670000|2025-01-02 04:04:30|40597.6|40577.6|40596.1|40576.1|40598.6|40578.6|40596.1|40576.1|1
1735790680000|2025-01-02 04:04:40|40597.6|40577.6|40598.6|40578.6|40598.6|40578.6|40597.1|40577.1|0
1735790700000|2025-01-02 04:05:00|40600.1|40580.1|40601.1|40581.1|40601.1|40581.1|40600.1|40580.1|0
1735790720000|2025-01-02 04:05:20|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|40598.6|40578.6|1
1735790740000|2025-01-02 04:05:40|40597.1|40577.1|40597.6|40577.6|40597.6|40577.6|40596.1|40576.1|0
1735790750000|2025-01-02 04:05:50|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|40596.1|40576.1|0
1735790800000|2025-01-02 04:06:40|40597.6|40577.6|40596.1|40576.1|40598.6|40578.6|40596.1|40576.1|0
1735790810000|2025-01-02 04:06:50|40597.6|40577.6|40596.1|40576.1|40598.6|40578.6|40596.1|40576.1|0
1735790820000|2025-01-02 04:07:00|40597.6|40577.6|40598.6|40578.6|40598.6|40578.6|40596.1|40576.1|0
1735790830000|2025-01-02 04:07:10|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|0
1735790840000|2025-01-02 04:07:20|||||||||3
1735790850000|2025-01-02 04:07:30|40598.1|40578.1|40596.1|40576.1|40598.1|40578.1|40596.1|40576.1|1
1735790860000|2025-01-02 04:07:40|40598.6|40578.6|40596.1|40576.1|40598.6|40578.6|40596.1|40576.1|1
1735790880000|2025-01-02 04:08:00|40597.6|40577.6|40598.6|40578.6|40598.6|40578.6|40597.6|40577.6|0
1735790900000|2025-01-02 04:08:20|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|40601.1|40581.1|1
1735790910000|2025-01-02 04:08:30|40603.6|40583.6|40607.6|40587.6|40607.6|40587.6|40603.6|40583.6|3
1735790930000|2025-01-02 04:08:50|40606.1|40586.1|40606.1|40586.1|40606.1|40586.1|40606.1|40586.1|0
1735790940000|2025-01-02 04:09:00|||||||||1
1735790950000|2025-01-02 04:09:10|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|1
1735790960000|2025-01-02 04:09:20|40606.1|40586.1|40608.6|40588.6|40608.6|40588.6|40606.1|40586.1|4
1735790990000|2025-01-02 04:09:50|40606.1|40586.1|40608.6|40588.6|40608.6|40588.6|40606.1|40586.1|1
1735791070000|2025-01-02 04:11:10|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|40610.1|40590.1|1
1735791100000|2025-01-02 04:11:40|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|40608.6|40588.6|4
1735791120000|2025-01-02 04:12:00|40611.1|40591.1|40613.6|40593.6|40613.6|40593.6|40611.1|40591.1|3
1735791130000|2025-01-02 04:12:10|40611.1|40591.1|40613.6|40593.6|40613.6|40593.6|40611.1|40591.1|0
1735791160000|2025-01-02 04:12:40|||||||||2
1735791170000|2025-01-02 04:12:50|40616.1|40596.1|40618.6|40598.6|40618.6|40598.6|40616.1|40596.1|8
1735791180000|2025-01-02 04:13:00|40620.1|40600.1|40631.1|40611.1|40631.1|40611.1|40620.1|40600.1|10
1735791200000|2025-01-02 04:13:20|40633.6|40613.6|40631.1|40611.1|40633.6|40613.6|40631.1|40611.1|2
1735791210000|2025-01-02 04:13:30|40628.1|40608.1|40626.1|40606.1|40628.1|40608.1|40626.1|40606.1|8
1735791220000|2025-01-02 04:13:40|40628.6|40608.6|40634.1|40614.1|40634.1|40614.1|40628.6|40608.6|9
1735791230000|2025-01-02 04:13:50|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|40635.1|40615.1|2
1735791240000|2025-01-02 04:14:00|40637.6|40617.6|40641.1|40621.1|40642.1|40622.1|40637.6|40617.6|16
1735791260000|2025-01-02 04:14:20|40639.6|40619.6|40639.6|40619.6|40639.6|40619.6|40639.6|40619.6|3
1735791270000|2025-01-02 04:14:30|40637.1|40617.1|40638.6|40618.6|40638.6|40618.6|40637.1|40617.1|2
1735791280000|2025-01-02 04:14:40|40639.6|40619.6|40643.6|40623.6|40643.6|40623.6|40639.6|40619.6|0
1735791290000|2025-01-02 04:14:50|40646.1|40626.1|40648.6|40628.6|40648.6|40628.6|40646.1|40626.1|12
1735791300000|2025-01-02 04:15:00|40646.1|40626.1|40638.6|40618.6|40646.1|40626.1|40638.6|40618.6|11
1735791310000|2025-01-02 04:15:10|||||||||2
1735791320000|2025-01-02 04:15:20|40640.1|40620.1|40643.6|40623.6|40643.6|40623.6|40640.1|40620.1|2
1735791330000|2025-01-02 04:15:30|||||||||1
1735791370000|2025-01-02 04:16:10|40642.6|40622.6|40641.1|40621.1|40642.6|40622.6|40641.1|40621.1|0
1735791400000|2025-01-02 04:16:40|40637.1|40617.1|40637.1|40617.1|40637.1|40617.1|40637.1|40617.1|7
1735791410000|2025-01-02 04:16:50|40638.6|40618.6|40637.1|40617.1|40638.6|40618.6|40637.1|40617.1|3
1735791420000|2025-01-02 04:17:00|40634.6|40614.6|40632.1|40612.1|40634.6|40614.6|40632.1|40612.1|0
1735791430000|2025-01-02 04:17:10|40636.1|40616.1|40636.1|40616.1|40636.1|40616.1|40633.6|40613.6|2
1735791450000|2025-01-02 04:17:30|40633.6|40613.6|40631.1|40611.1|40633.6|40613.6|40631.1|40611.1|0
1735791460000|2025-01-02 04:17:40|40629.6|40609.6|40631.1|40611.1|40631.1|40611.1|40629.6|40609.6|2
1735791470000|2025-01-02 04:17:50|40629.6|40609.6|40628.6|40608.6|40629.6|40609.6|40628.6|40608.6|0
1735791480000|2025-01-02 04:18:00|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|0
1735791510000|2025-01-02 04:18:30|40632.1|40612.1|40633.6|40613.6|40633.6|40613.6|40632.1|40612.1|3
1735791520000|2025-01-02 04:18:40|40632.1|40612.1|40632.1|40612.1|40633.6|40613.6|40632.1|40612.1|0
1735791540000|2025-01-02 04:19:00|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|0
1735791580000|2025-01-02 04:19:40|40633.6|40613.6|40631.1|40611.1|40633.6|40613.6|40631.1|40611.1|0
1735791590000|2025-01-02 04:19:50|||||||||1
1735791600000|2025-01-02 04:20:00|40633.6|40613.6|40633.6|40613.6|40633.6|40613.6|40633.6|40613.6|0
1735791610000|2025-01-02 04:20:10|40632.6|40612.6|40633.6|40613.6|40633.6|40613.6|40632.6|40612.6|1
1735791630000|2025-01-02 04:20:30|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|0
1735791640000|2025-01-02 04:20:40|||||||||1
1735791650000|2025-01-02 04:20:50|||||||||3
1735791670000|2025-01-02 04:21:10|40631.2|40611.2|40631.2|40611.2|40631.2|40611.2|40631.2|40611.2|0
1735791680000|2025-01-02 04:21:20|||||||||7
1735791700000|2025-01-02 04:21:40|40626.2|40606.2|40621.2|40601.2|40626.2|40606.2|40621.2|40601.2|4
1735791720000|2025-01-02 04:22:00|40618.7|40598.7|40621.2|40601.2|40621.2|40601.2|40618.7|40598.7|1
1735791730000|2025-01-02 04:22:10|40618.7|40598.7|40621.2|40601.2|40621.2|40601.2|40618.7|40598.7|0
1735791750000|2025-01-02 04:22:30|40618.7|40598.7|40616.2|40596.2|40618.7|40598.7|40616.2|40596.2|2
1735791760000|2025-01-02 04:22:40|40613.7|40593.7|40616.2|40596.2|40616.2|40596.2|40613.7|40593.7|1
1735791780000|2025-01-02 04:23:00|40613.7|40593.7|40615.1|40595.1|40616.2|40596.2|40613.7|40593.7|0
1735791790000|2025-01-02 04:23:10|40616.2|40596.2|40613.7|40593.7|40616.2|40596.2|40613.7|40593.7|2
1735791800000|2025-01-02 04:23:20|||||||||1
1735791830000|2025-01-02 04:23:50|||||||||1
1735791840000|2025-01-02 04:24:00|40611.2|40591.2|40611.2|40591.2|40611.2|40591.2|40608.7|40588.7|2
1735791850000|2025-01-02 04:24:10|40609.7|40589.7|40606.2|40586.2|40609.7|40589.7|40606.2|40586.2|0
1735791860000|2025-01-02 04:24:20|||||||||1
1735791890000|2025-01-02 04:24:50|40604.7|40584.7|40606.2|40586.2|40606.2|40586.2|40604.7|40584.7|0
1735791900000|2025-01-02 04:25:00|40604.7|40584.7|40604.7|40584.7|40604.7|40584.7|40604.7|40584.7|0
1735791910000|2025-01-02 04:25:10|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|0
1735791930000|2025-01-02 04:25:30|40607.7|40587.7|40613.7|40593.7|40613.7|40593.7|40607.7|40587.7|5
1735791960000|2025-01-02 04:26:00|40616.2|40596.2|40616.2|40596.2|40616.2|40596.2|40616.2|40596.2|0
1735791970000|2025-01-02 04:26:10|40613.7|40593.7|40613.2|40593.2|40613.7|40593.7|40613.2|40593.2|0
1735791980000|2025-01-02 04:26:20|40612.2|40592.2|40612.2|40592.2|40612.2|40592.2|40612.2|40592.2|0
1735792000000|2025-01-02 04:26:40|40611.2|40591.2|40611.2|40591.2|40611.2|40591.2|40611.2|40591.2|0
1735792020000|2025-01-02 04:27:00|40609.7|40589.7|40608.7|40588.7|40609.7|40589.7|40608.7|40588.7|1
1735792030000|2025-01-02 04:27:10|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|0
1735792040000|2025-01-02 04:27:20|40604.7|40584.7|40603.7|40583.7|40604.7|40584.7|40603.7|40583.7|2
1735792050000|2025-01-02 04:27:30|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|3
1735792070000|2025-01-02 04:27:50|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|0
1735792080000|2025-01-02 04:28:00|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|0
1735792100000|2025-01-02 04:28:20|||||||||1
1735792110000|2025-01-02 04:28:30|40599.7|40579.7|40601.2|40581.2|40601.2|40581.2|40599.7|40579.7|0
1735792120000|2025-01-02 04:28:40|||||||||1
1735792130000|2025-01-02 04:28:50|40599.7|40579.7|40598.7|40578.7|40599.7|40579.7|40598.7|40578.7|1
1735792140000|2025-01-02 04:29:00|40596.2|40576.2|40596.2|40576.2|40596.2|40576.2|40596.2|40576.2|5
1735792170000|2025-01-02 04:29:30|40597.7|40577.7|40597.7|40577.7|40597.7|40577.7|40597.7|40577.7|0
1735792180000|2025-01-02 04:29:40|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|0
1735792190000|2025-01-02 04:29:50|40596.2|40576.2|40598.7|40578.7|40598.7|40578.7|40596.2|40576.2|1
1735792200000|2025-01-02 04:30:00|40597.2|40577.2|40596.2|40576.2|40598.7|40578.7|40594.7|40574.7|0
1735792210000|2025-01-02 04:30:10|40594.7|40574.7|40592.2|40572.2|40594.7|40574.7|40592.2|40572.2|1
1735792220000|2025-01-02 04:30:20|40594.7|40574.7|40592.2|40572.2|40594.7|40574.7|40592.2|40572.2|0
1735792230000|2025-01-02 04:30:30|||||||||1
1735792240000|2025-01-02 04:30:40|||||||||1
1735792260000|2025-01-02 04:31:00|40589.7|40569.7|40584.7|40564.7|40589.7|40569.7|40584.7|40564.7|4
1735792270000|2025-01-02 04:31:10|40582.2|40562.2|40582.2|40562.2|40582.2|40562.2|40582.2|40562.2|0
1735792280000|2025-01-02 04:31:20|40583.7|40563.7|40584.7|40564.7|40584.7|40564.7|40583.7|40563.7|8
1735792290000|2025-01-02 04:31:30|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|5
1735792300000|2025-01-02 04:31:40|40585.7|40565.7|40584.7|40564.7|40585.7|40565.7|40584.7|40564.7|1
1735792320000|2025-01-02 04:32:00|40586.2|40566.2|40589.7|40569.7|40589.7|40569.7|40586.2|40566.2|1
1735792340000|2025-01-02 04:32:20|||||||||2
1735792350000|2025-01-02 04:32:30|40588.7|40568.7|40588.7|40568.7|40588.7|40568.7|40588.7|40568.7|4
1735792370000|2025-01-02 04:32:50|40587.7|40567.7|40584.7|40564.7|40587.7|40567.7|40584.7|40564.7|0
1735792380000|2025-01-02 04:33:00|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|0
1735792390000|2025-01-02 04:33:10|40587.7|40567.7|40587.7|40567.7|40587.7|40567.7|40586.2|40566.2|0
1735792400000|2025-01-02 04:33:20|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|1
1735792420000|2025-01-02 04:33:40|40583.7|40563.7|40582.2|40562.2|40583.7|40563.7|40582.2|40562.2|2
1735792430000|2025-01-02 04:33:50|40583.7|40563.7|40582.2|40562.2|40583.7|40563.7|40582.2|40562.2|0
1735792440000|2025-01-02 04:34:00|40583.7|40563.7|40582.2|40562.2|40583.7|40563.7|40582.2|40562.2|0
1735792450000|2025-01-02 04:34:10|40579.7|40559.7|40579.7|40559.7|40579.7|40559.7|40579.7|40559.7|0
1735792460000|2025-01-02 04:34:20|40578.2|40558.2|40573.2|40553.2|40578.2|40558.2|40573.2|40553.2|2
1735792470000|2025-01-02 04:34:30|40570.7|40550.7|40573.2|40553.2|40573.2|40553.2|40570.7|40550.7|0
1735792480000|2025-01-02 04:34:40|40571.7|40551.7|40573.2|40553.2|40573.2|40553.2|40570.7|40550.7|0
1735792490000|2025-01-02 04:34:50|||||||||1
1735792500000|2025-01-02 04:35:00|40574.7|40554.7|40577.2|40557.2|40577.2|40557.2|40572.2|40552.2|4
1735792520000|2025-01-02 04:35:20|40576.2|40556.2|40576.2|40556.2|40576.2|40556.2|40576.2|40556.2|0
1735792530000|2025-01-02 04:35:30|40577.2|40557.2|40577.2|40557.2|40578.7|40558.7|40576.2|40556.2|0
1735792540000|2025-01-02 04:35:40|40578.7|40558.7|40580.2|40560.2|40580.2|40560.2|40578.7|40558.7|0
1735792550000|2025-01-02 04:35:50|40581.2|40561.2|40578.7|40558.7|40581.2|40561.2|40578.7|40558.7|0
1735792600000|2025-01-02 04:36:40|||||||||1
1735792650000|2025-01-02 04:37:30|40576.2|40556.2|40578.7|40558.7|40578.7|40558.7|40576.2|40556.2|0
1735792670000|2025-01-02 04:37:50|40577.2|40557.2|40579.7|40559.7|40579.7|40559.7|40577.2|40557.2|0
1735792700000|2025-01-02 04:38:20|40581.2|40561.2|40579.7|40559.7|40581.2|40561.2|40579.7|40559.7|1
1735792720000|2025-01-02 04:38:40|40577.2|40557.2|40579.7|40559.7|40579.7|40559.7|40577.2|40557.2|0
1735792730000|2025-01-02 04:38:50|40580.2|40560.2|40585.2|40565.2|40585.2|40565.2|40580.2|40560.2|0
1735792740000|2025-01-02 04:39:00|40586.7|40566.7|40590.2|40570.2|40590.2|40570.2|40586.7|40566.7|1
1735792750000|2025-01-02 04:39:10|40587.2|40567.2|40588.7|40568.7|40588.7|40568.7|40586.2|40566.2|3
1735792770000|2025-01-02 04:39:30|40590.2|40570.2|40588.7|40568.7|40591.2|40571.2|40588.7|40568.7|9
1735792800000|2025-01-02 04:40:00|40586.2|40566.2|40581.2|40561.2|40586.2|40566.2|40581.2|40561.2|7
1735792810000|2025-01-02 04:40:10|40577.2|40557.2|40577.2|40557.2|40577.2|40557.2|40577.2|40557.2|3
1735792850000|2025-01-02 04:40:50|40576.2|40556.2|40574.7|40554.7|40576.2|40556.2|40574.7|40554.7|4
1735792860000|2025-01-02 04:41:00|40573.7|40553.7|40573.7|40553.7|40573.7|40553.7|40573.7|40553.7|0
1735792870000|2025-01-02 04:41:10|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|0
1735792880000|2025-01-02 04:41:20|40574.7|40554.7|40574.7|40554.7|40574.7|40554.7|40574.7|40554.7|0
1735792900000|2025-01-02 04:41:40|40577.2|40557.2|40572.2|40552.2|40577.2|40557.2|40572.2|40552.2|1
1735792940000|2025-01-02 04:42:20|||||||||7
1735792950000|2025-01-02 04:42:30|40574.7|40554.7|40574.7|40554.7|40574.7|40554.7|40574.7|40554.7|3
1735792960000|2025-01-02 04:42:40|||||||||1
1735792990000|2025-01-02 04:43:10|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|40572.2|40552.2|1
1735793010000|2025-01-02 04:43:30|40568.2|40548.2|40564.7|40544.7|40568.2|40548.2|40564.7|40544.7|16
1735793020000|2025-01-02 04:43:40|40563.2|40543.2|40571.2|40551.2|40571.2|40551.2|40562.2|40542.2|5
1735793030000|2025-01-02 04:43:50|40572.7|40552.7|40571.2|40551.2|40573.7|40553.7|40571.2|40551.2|0
1735793040000|2025-01-02 04:44:00|40573.7|40553.7|40576.2|40556.2|40576.2|40556.2|40573.7|40553.7|0
1735793070000|2025-01-02 04:44:30|40577.7|40557.7|40577.7|40557.7|40577.7|40557.7|40577.7|40557.7|0
1735793090000|2025-01-02 04:44:50|40580.2|40560.2|40581.2|40561.2|40581.2|40561.2|40578.7|40558.7|2
1735793100000|2025-01-02 04:45:00|40583.7|40563.7|40582.7|40562.7|40583.7|40563.7|40581.2|40561.2|1
1735793110000|2025-01-02 04:45:10|40581.2|40561.2|40581.2|40561.2|40581.2|40561.2|40581.2|40561.2|0
1735793130000|2025-01-02 04:45:30|40583.7|40563.7|40581.2|40561.2|40583.7|40563.7|40581.2|40561.2|0
1735793150000|2025-01-02 04:45:50|40582.7|40562.7|40582.7|40562.7|40582.7|40562.7|40582.7|40562.7|0
1735793160000|2025-01-02 04:46:00|40581.2|40561.2|40583.7|40563.7|40583.7|40563.7|40581.2|40561.2|0
1735793170000|2025-01-02 04:46:10|40586.2|40566.2|40583.7|40563.7|40586.2|40566.2|40583.7|40563.7|0
1735793180000|2025-01-02 04:46:20|40582.2|40562.2|40581.2|40561.2|40582.2|40562.2|40581.2|40561.2|0
1735793190000|2025-01-02 04:46:30|40583.7|40563.7|40586.2|40566.2|40586.2|40566.2|40583.7|40563.7|0
1735793200000|2025-01-02 04:46:40|40583.7|40563.7|40583.7|40563.7|40583.7|40563.7|40581.2|40561.2|0
1735793210000|2025-01-02 04:46:50|40582.2|40562.2|40581.2|40561.2|40582.2|40562.2|40581.2|40561.2|0
1735793220000|2025-01-02 04:47:00|40582.7|40562.7|40581.2|40561.2|40582.7|40562.7|40581.2|40561.2|0
1735793250000|2025-01-02 04:47:30|40583.7|40563.7|40585.2|40565.2|40585.2|40565.2|40583.7|40563.7|1
1735793310000|2025-01-02 04:48:30|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|40586.2|40566.2|2
1735793340000|2025-01-02 04:49:00|40587.7|40567.7|40588.7|40568.7|40590.2|40570.2|40587.7|40567.7|3
1735793360000|2025-01-02 04:49:20|40591.2|40571.2|40593.7|40573.7|40593.7|40573.7|40591.2|40571.2|0
1735793380000|2025-01-02 04:49:40|40594.7|40574.7|40598.7|40578.7|40598.7|40578.7|40594.7|40574.7|5
1735793390000|2025-01-02 04:49:50|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|2
1735793400000|2025-01-02 04:50:00|||||||||2
1735793410000|2025-01-02 04:50:10|40603.7|40583.7|40603.7|40583.7|40605.2|40585.2|40603.7|40583.7|0
1735793420000|2025-01-02 04:50:20|40604.7|40584.7|40606.2|40586.2|40606.2|40586.2|40603.7|40583.7|2
1735793540000|2025-01-02 04:52:20|40603.7|40583.7|40603.7|40583.7|40603.7|40583.7|40603.7|40583.7|3
1735793550000|2025-01-02 04:52:30|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|0
1735793570000|2025-01-02 04:52:50|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|40606.2|40586.2|2
1735793590000|2025-01-02 04:53:10|40603.7|40583.7|40603.7|40583.7|40603.7|40583.7|40603.7|40583.7|0
1735793600000|2025-01-02 04:53:20|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|2
1735793650000|2025-01-02 04:54:10|||||||||1
1735793660000|2025-01-02 04:54:20|40600.2|40580.2|40598.7|40578.7|40600.2|40580.2|40598.7|40578.7|0
1735793680000|2025-01-02 04:54:40|40596.2|40576.2|40596.2|40576.2|40596.2|40576.2|40596.2|40576.2|0
1735793710000|2025-01-02 04:55:10|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|40601.2|40581.2|0
1735793720000|2025-01-02 04:55:20|40598.7|40578.7|40601.2|40581.2|40601.2|40581.2|40598.7|40578.7|0
1735793730000|2025-01-02 04:55:30|40598.7|40578.7|40601.2|40581.2|40601.2|40581.2|40598.7|40578.7|0
1735793750000|2025-01-02 04:55:50|40599.7|40579.7|40596.2|40576.2|40599.7|40579.7|40596.2|40576.2|1
1735793770000|2025-01-02 04:56:10|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|0
1735793780000|2025-01-02 04:56:20|40597.7|40577.7|40596.2|40576.2|40597.7|40577.7|40596.2|40576.2|0
1735793790000|2025-01-02 04:56:30|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|0
1735793800000|2025-01-02 04:56:40|40596.2|40576.2|40596.2|40576.2|40598.7|40578.7|40596.2|40576.2|0
1735793820000|2025-01-02 04:57:00|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|40598.7|40578.7|0
1735793830000|2025-01-02 04:57:10|40596.2|40576.2|40598.7|40578.7|40598.7|40578.7|40596.2|40576.2|0
1735793840000|2025-01-02 04:57:20|40597.2|40577.2|40596.2|40576.2|40598.7|40578.7|40596.2|40576.2|1
1735793850000|2025-01-02 04:57:30|||||||||1
1735793870000|2025-01-02 04:57:50|||||||||1
1735793880000|2025-01-02 04:58:00|40599.2|40579.2|40601.2|40581.2|40601.2|40581.2|40599.2|40579.2|1
1735794000000|2025-01-02 05:00:00|40603.7|40583.7|40611.2|40591.2|40611.2|40591.2|40603.7|40583.7|4
1735794010000|2025-01-02 05:00:10|40608.7|40588.7|40609.8|40589.8|40611.2|40591.2|40608.7|40588.7|0
1735794020000|2025-01-02 05:00:20|40608.7|40588.7|40606.2|40586.2|40608.7|40588.7|40606.2|40586.2|0
1735794030000|2025-01-02 05:00:30|40607.7|40587.7|40611.2|40591.2|40611.2|40591.2|40607.7|40587.7|2
1735794050000|2025-01-02 05:00:50|||||||||1
1735794060000|2025-01-02 05:01:00|40613.7|40593.7|40613.7|40593.7|40613.7|40593.7|40611.2|40591.2|1
1735794070000|2025-01-02 05:01:10|40612.3|40592.3|40618.7|40598.7|40618.7|40598.7|40611.2|40591.2|0
1735794080000|2025-01-02 05:01:20|40617.3|40597.3|40618.7|40598.7|40618.7|40598.7|40616.2|40596.2|0
1735794090000|2025-01-02 05:01:30|40617.3|40597.3|40618.7|40598.7|40618.7|40598.7|40616.2|40596.2|0
1735794100000|2025-01-02 05:01:40|40617.3|40597.3|40618.8|40598.8|40618.8|40598.8|40616.2|40596.2|0
1735794110000|2025-01-02 05:01:50|40621.3|40601.3|40616.3|40596.3|40621.3|40601.3|40616.3|40596.3|0
1735794120000|2025-01-02 05:02:00|40618.8|40598.8|40618.8|40598.8|40618.8|40598.8|40618.8|40598.8|0
1735794130000|2025-01-02 05:02:10|40617.3|40597.3|40618.8|40598.8|40618.8|40598.8|40616.3|40596.3|0
1735794140000|2025-01-02 05:02:20|40616.3|40596.3|40616.3|40596.3|40616.3|40596.3|40616.3|40596.3|2
1735794150000|2025-01-02 05:02:30|40613.8|40593.8|40613.8|40593.8|40613.8|40593.8|40613.8|40593.8|0
1735794160000|2025-01-02 05:02:40|40611.3|40591.3|40611.3|40591.3|40613.8|40593.8|40611.3|40591.3|0
1735794180000|2025-01-02 05:03:00|40613.8|40593.8|40616.3|40596.3|40616.3|40596.3|40613.8|40593.8|0
1735794190000|2025-01-02 05:03:10|40614.8|40594.8|40625.2|40605.2|40627.7|40607.7|40613.8|40593.8|2
1735794200000|2025-01-02 05:03:20|40622.7|40602.7|40625.2|40605.2|40625.2|40605.2|40622.7|40602.7|0
1735794210000|2025-01-02 05:03:30|40622.7|40602.7|40628.8|40608.8|40628.8|40608.8|40622.7|40602.7|0
1735794220000|2025-01-02 05:03:40|40629.8|40609.8|40631.3|40611.3|40631.3|40611.3|40629.8|40609.8|9
1735794230000|2025-01-02 05:03:50|40632.7|40612.7|40635.2|40615.2|40635.2|40615.2|40631.3|40611.3|0
1735794240000|2025-01-02 05:04:00|40636.3|40616.3|40631.3|40611.3|40636.3|40616.3|40631.3|40611.3|13
1735794250000|2025-01-02 05:04:10|40632.3|40612.3|40633.8|40613.8|40636.3|40616.3|40631.3|40611.3|4
1735794260000|2025-01-02 05:04:20|40632.3|40612.3|40631.3|40611.3|40632.3|40612.3|40629.8|40609.8|2
1735794270000|2025-01-02 05:04:30|40628.8|40608.8|40631.3|40611.3|40631.3|40611.3|40628.8|40608.8|0
1735794290000|2025-01-02 05:04:50|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|2
1735794300000|2025-01-02 05:05:00|40626.3|40606.3|40628.8|40608.8|40628.8|40608.8|40626.3|40606.3|0
1735794310000|2025-01-02 05:05:10|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|0
1735794320000|2025-01-02 05:05:20|40624.8|40604.8|40623.8|40603.8|40624.8|40604.8|40623.8|40603.8|1
1735794350000|2025-01-02 05:05:50|||||||||6
1735794360000|2025-01-02 05:06:00|40622.8|40602.8|40616.3|40596.3|40622.8|40602.8|40616.3|40596.3|4
1735794390000|2025-01-02 05:06:30|40614.8|40594.8|40613.8|40593.8|40616.3|40596.3|40613.8|40593.8|1
1735794400000|2025-01-02 05:06:40|40616.3|40596.3|40613.8|40593.8|40616.3|40596.3|40611.3|40591.3|1
1735794420000|2025-01-02 05:07:00|40611.3|40591.3|40611.3|40591.3|40611.3|40591.3|40611.3|40591.3|0
1735794430000|2025-01-02 05:07:10|40608.8|40588.8|40606.3|40586.3|40611.3|40591.3|40606.3|40586.3|8
1735794440000|2025-01-02 05:07:20|||||||||1
1735794470000|2025-01-02 05:07:50|40604.8|40584.8|40601.3|40581.3|40604.8|40584.8|40601.3|40581.3|1
1735794480000|2025-01-02 05:08:00|40597.3|40577.3|40596.3|40576.3|40597.3|40577.3|40596.3|40576.3|1
1735794490000|2025-01-02 05:08:10|40592.3|40572.3|40592.3|40572.3|40592.3|40572.3|40592.3|40572.3|2
1735794500000|2025-01-02 05:08:20|40589.8|40569.8|40587.3|40567.3|40589.8|40569.8|40587.3|40567.3|2
1735794510000|2025-01-02 05:08:30|40588.3|40568.3|40588.3|40568.3|40588.3|40568.3|40588.3|40568.3|3
1735794520000|2025-01-02 05:08:40|40587.3|40567.3|40579.8|40559.8|40587.3|40567.3|40579.8|40559.8|1
1735794540000|2025-01-02 05:09:00|40582.3|40562.3|40582.3|40562.3|40582.3|40562.3|40579.8|40559.8|2
1735794550000|2025-01-02 05:09:10|40579.8|40559.8|40579.8|40559.8|40579.8|40559.8|40579.8|40559.8|1
1735794560000|2025-01-02 05:09:20|40582.3|40562.3|40579.8|40559.8|40582.3|40562.3|40579.8|40559.8|3
1735794570000|2025-01-02 05:09:30|40580.8|40560.8|40579.8|40559.8|40582.3|40562.3|40579.8|40559.8|0
1735794590000|2025-01-02 05:09:50|40577.3|40557.3|40578.8|40558.8|40578.8|40558.8|40577.3|40557.3|0
1735794600000|2025-01-02 05:10:00|40579.8|40559.8|40584.8|40564.8|40584.8|40564.8|40579.8|40559.8|0
1735794610000|2025-01-02 05:10:10|40587.3|40567.3|40587.3|40567.3|40587.3|40567.3|40587.3|40567.3|0
1735794620000|2025-01-02 05:10:20|40589.8|40569.8|40592.3|40572.3|40592.3|40572.3|40589.8|40569.8|1
1735794630000|2025-01-02 05:10:30|40593.8|40573.8|40597.3|40577.3|40597.3|40577.3|40593.8|40573.8|0
1735794640000|2025-01-02 05:10:40|40599.8|40579.8|40601.3|40581.3|40601.3|40581.3|40599.8|40579.8|7
1735794650000|2025-01-02 05:10:50|40599.8|40579.8|40597.3|40577.3|40599.8|40579.8|40597.3|40577.3|4
1735794660000|2025-01-02 05:11:00|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|0
1735794670000|2025-01-02 05:11:10|40596.3|40576.3|40593.8|40573.8|40596.3|40576.3|40593.8|40573.8|3
1735794680000|2025-01-02 05:11:20|40595.3|40575.3|40596.3|40576.3|40596.3|40576.3|40593.8|40573.8|4
1735794690000|2025-01-02 05:11:30|||||||||1
1735794700000|2025-01-02 05:11:40|40597.8|40577.8|40598.8|40578.8|40598.8|40578.8|40597.8|40577.8|0
1735794720000|2025-01-02 05:12:00|40601.3|40581.3|40598.8|40578.8|40601.3|40581.3|40598.8|40578.8|1
1735794730000|2025-01-02 05:12:10|40597.3|40577.3|40593.8|40573.8|40597.3|40577.3|40593.8|40573.8|11
1735794740000|2025-01-02 05:12:20|40596.3|40576.3|40596.3|40576.3|40597.3|40577.3|40596.3|40576.3|5
1735794750000|2025-01-02 05:12:30|40598.8|40578.8|40596.3|40576.3|40598.8|40578.8|40596.3|40576.3|2
1735794790000|2025-01-02 05:13:10|40593.8|40573.8|40598.8|40578.8|40598.8|40578.8|40593.8|40573.8|0
1735794800000|2025-01-02 05:13:20|40597.8|40577.8|40596.3|40576.3|40597.8|40577.8|40596.3|40576.3|3
1735794810000|2025-01-02 05:13:30|40594.8|40574.8|40593.8|40573.8|40594.8|40574.8|40593.8|40573.8|2
1735794820000|2025-01-02 05:13:40|40596.3|40576.3|40596.3|40576.3|40596.3|40576.3|40596.3|40576.3|0
1735794830000|2025-01-02 05:13:50|40598.8|40578.8|40598.8|40578.8|40601.3|40581.3|40598.8|40578.8|1
1735794840000|2025-01-02 05:14:00|40597.3|40577.3|40593.8|40573.8|40597.3|40577.3|40593.8|40573.8|0
1735794850000|2025-01-02 05:14:10|40591.3|40571.3|40591.3|40571.3|40593.8|40573.8|40591.3|40571.3|0
1735794860000|2025-01-02 05:14:20|40592.8|40572.8|40593.8|40573.8|40593.8|40573.8|40592.8|40572.8|0
1735794900000|2025-01-02 05:15:00|40594.8|40574.8|40593.8|40573.8|40596.3|40576.3|40593.8|40573.8|0
1735794920000|2025-01-02 05:15:20|40594.8|40574.8|40594.8|40574.8|40596.3|40576.3|40594.8|40574.8|0
1735794930000|2025-01-02 05:15:30|40597.3|40577.3|40597.3|40577.3|40597.3|40577.3|40597.3|40577.3|4
1735794940000|2025-01-02 05:15:40|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|40594.8|40574.8|0
1735794970000|2025-01-02 05:16:10|40596.3|40576.3|40593.8|40573.8|40596.3|40576.3|40593.8|40573.8|1
1735794980000|2025-01-02 05:16:20|40595.3|40575.3|40596.3|40576.3|40596.3|40576.3|40595.3|40575.3|1
1735794990000|2025-01-02 05:16:30|40593.8|40573.8|40596.3|40576.3|40596.3|40576.3|40593.8|40573.8|0
1735795000000|2025-01-02 05:16:40|40598.8|40578.8|40598.8|40578.8|40598.8|40578.8|40598.8|40578.8|0
1735795010000|2025-01-02 05:16:50|40600.3|40580.3|40596.3|40576.3|40601.3|40581.3|40596.3|40576.3|1
1735795020000|2025-01-02 05:17:00|40597.8|40577.8|40596.3|40576.3|40597.8|40577.8|40596.3|40576.3|1
1735795030000|2025-01-02 05:17:10|40593.8|40573.8|40593.8|40573.8|40593.8|40573.8|40591.3|40571.3|0
1735795040000|2025-01-02 05:17:20|40589.8|40569.8|40586.3|40566.3|40589.8|40569.8|40586.3|40566.3|2
1735795050000|2025-01-02 05:17:30|40584.8|40564.8|40587.3|40567.3|40587.3|40567.3|40584.8|40564.8|6
1735795060000|2025-01-02 05:17:40|40589.8|40569.8|40589.8|40569.8|40589.8|40569.8|40589.8|40569.8|0
1735795070000|2025-01-02 05:17:50|40590.8|40570.8|40593.8|40573.8|40593.8|40573.8|40590.8|40570.8|0
1735795080000|2025-01-02 05:18:00|40594.8|40574.8|40596.3|40576.3|40596.3|40576.3|40593.8|40573.8|0
1735795090000|2025-01-02 05:18:10|40597.3|40577.3|40598.8|40578.8|40598.8|40578.8|40596.3|40576.3|0
1735795100000|2025-01-02 05:18:20|40597.3|40577.3|40601.3|40581.3|40601.3|40581.3|40597.3|40577.3|1
1735795110000|2025-01-02 05:18:30|40606.3|40586.3|40606.3|40586.3|40606.3|40586.3|40606.3|40586.3|2
1735795120000|2025-01-02 05:18:40|40607.3|40587.3|40611.3|40591.3|40612.8|40592.8|40607.3|40587.3|1
1735795130000|2025-01-02 05:18:50|40613.8|40593.8|40616.3|40596.3|40616.3|40596.3|40613.8|40593.8|1
1735795140000|2025-01-02 05:19:00|40611.3|40591.3|40611.3|40591.3|40612.8|40592.8|40611.3|40591.3|3
1735795150000|2025-01-02 05:19:10|40613.8|40593.8|40616.3|40596.3|40616.3|40596.3|40613.8|40593.8|0
1735795160000|2025-01-02 05:19:20|40614.8|40594.8|40613.8|40593.8|40614.8|40594.8|40613.8|40593.8|0
1735795170000|2025-01-02 05:19:30|40614.8|40594.8|40616.3|40596.3|40616.3|40596.3|40614.8|40594.8|3
1735795220000|2025-01-02 05:20:20|40613.8|40593.8|40616.3|40596.3|40616.3|40596.3|40613.8|40593.8|1
1735795230000|2025-01-02 05:20:30|40614.8|40594.8|40611.3|40591.3|40614.8|40594.8|40611.3|40591.3|0
1735795250000|2025-01-02 05:20:50|40608.8|40588.8|40613.8|40593.8|40613.8|40593.8|40608.8|40588.8|3
1735795260000|2025-01-02 05:21:00|40616.3|40596.3|40616.3|40596.3|40616.3|40596.3|40614.8|40594.8|4
1735795270000|2025-01-02 05:21:10|40615.3|40595.3|40611.3|40591.3|40615.3|40595.3|40611.3|40591.3|1
1735795310000|2025-01-02 05:21:50|40610.3|40590.3|40605.3|40585.3|40610.3|40590.3|40605.3|40585.3|0
1735795320000|2025-01-02 05:22:00|40602.8|40582.8|40601.3|40581.3|40602.8|40582.8|40601.3|40581.3|1
1735795330000|2025-01-02 05:22:10|40598.8|40578.8|40596.3|40576.3|40598.8|40578.8|40596.3|40576.3|4
1735795340000|2025-01-02 05:22:20|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|40591.3|40571.3|5
1735795350000|2025-01-02 05:22:30|||||||||2
1735795360000|2025-01-02 05:22:40|40592.8|40572.8|40593.8|40573.8|40593.8|40573.8|40592.8|40572.8|11
1735795370000|2025-01-02 05:22:50|40595.3|40575.3|40596.3|40576.3|40596.3|40576.3|40595.3|40575.3|0
1735795380000|2025-01-02 05:23:00|40598.8|40578.8|40601.3|40581.3|40601.3|40581.3|40598.8|40578.8|2
1735795430000|2025-01-02 05:23:50|40598.8|40578.8|40603.8|40583.8|40603.8|40583.8|40598.8|40578.8|0
1735795440000|2025-01-02 05:24:00|||||||||1
1735795450000|2025-01-02 05:24:10|40601.3|40581.3|40603.8|40583.8|40603.8|40583.8|40601.3|40581.3|0
1735795470000|2025-01-02 05:24:30|40602.3|40582.3|40601.3|40581.3|40603.8|40583.8|40601.3|40581.3|0
1735795510000|2025-01-02 05:25:10|40599.8|40579.8|40599.8|40579.8|40599.8|40579.8|40599.8|40579.8|0
1735795520000|2025-01-02 05:25:20|40598.8|40578.8|40597.3|40577.3|40598.8|40578.8|40597.3|40577.3|1
1735795530000|2025-01-02 05:25:30|40596.3|40576.3|40598.8|40578.8|40598.8|40578.8|40596.3|40576.3|0
1735795540000|2025-01-02 05:25:40|40596.3|40576.3|40594.8|40574.8|40596.3|40576.3|40594.8|40574.8|0
1735795550000|2025-01-02 05:25:50|40598.8|40578.8|40598.8|40578.8|40598.8|40578.8|40598.8|40578.8|0
1735795560000|2025-01-02 05:26:00|40599.8|40579.8|40594.8|40574.8|40599.8|40579.8|40594.8|40574.8|0
1735795570000|2025-01-02 05:26:10|40595.8|40575.8|40594.8|40574.8|40597.3|40577.3|40594.8|40574.8|0
1735795580000|2025-01-02 05:26:20|40596.3|40576.3|40598.8|40578.8|40598.8|40578.8|40596.3|40576.3|0
1735795590000|2025-01-02 05:26:30|40596.3|40576.3|40596.3|40576.3|40598.8|40578.8|40596.3|40576.3|0
1735795600000|2025-01-02 05:26:40|40598.8|40578.8|40596.3|40576.3|40598.8|40578.8|40596.3|40576.3|0
1735795620000|2025-01-02 05:27:00|40595.3|40575.3|40593.8|40573.8|40596.3|40576.3|40593.8|40573.8|2
1735795650000|2025-01-02 05:27:30|40591.3|40571.3|40592.8|40572.8|40592.8|40572.8|40591.3|40571.3|1
1735795670000|2025-01-02 05:27:50|40594.3|40574.3|40596.3|40576.3|40596.3|40576.3|40594.3|40574.3|4
1735795680000|2025-01-02 05:28:00|40600.3|40580.3|40601.3|40581.3|40601.3|40581.3|40598.8|40578.8|0
1735795690000|2025-01-02 05:28:10|40599.8|40579.8|40598.8|40578.8|40599.8|40579.8|40598.8|40578.8|0
1735795700000|2025-01-02 05:28:20|40597.8|40577.8|40596.3|40576.3|40597.8|40577.8|40596.3|40576.3|2
1735795710000|2025-01-02 05:28:30|40597.8|40577.8|40598.8|40578.8|40598.8|40578.8|40596.3|40576.3|1
1735795720000|2025-01-02 05:28:40|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|40601.3|40581.3|2
1735795730000|2025-01-02 05:28:50|40600.3|40580.3|40601.3|40581.3|40601.3|40581.3|40598.8|40578.8|0
1735795740000|2025-01-02 05:29:00|40603.8|40583.8|40606.3|40586.3|40606.3|40586.3|40603.8|40583.8|2
1735795760000|2025-01-02 05:29:20|40607.8|40587.8|40608.8|40588.8|40608.8|40588.8|40607.8|40587.8|5
1735795770000|2025-01-02 05:29:30|40609.8|40589.8|40611.3|40591.3|40611.3|40591.3|40609.8|40589.8|2
1735795780000|2025-01-02 05:29:40|40616.3|40596.3|40616.3|40596.3|40616.3|40596.3|40616.3|40596.3|2
1735795790000|2025-01-02 05:29:50|40617.8|40597.8|40621.3|40601.3|40623.8|40603.8|40617.8|40597.8|1
1735795800000|2025-01-02 05:30:00|40617.3|40597.3|40618.8|40598.8|40633.8|40613.8|40607.8|40587.8|49
1735795810000|2025-01-02 05:30:10|40621.3|40601.3|40623.8|40603.8|40626.3|40606.3|40619.8|40599.8|6
1735795820000|2025-01-02 05:30:20|40622.3|40602.3|40617.3|40597.3|40622.3|40602.3|40617.3|40597.3|6
1735795830000|2025-01-02 05:30:30|40615.8|40595.8|40617.3|40597.3|40617.3|40597.3|40614.8|40594.8|2
1735795840000|2025-01-02 05:30:40|40619.8|40599.8|40622.3|40602.3|40622.3|40602.3|40619.8|40599.8|3
1735795850000|2025-01-02 05:30:50|40623.8|40603.8|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|2
1735795860000|2025-01-02 05:31:00|40622.8|40602.8|40626.3|40606.3|40627.8|40607.8|40622.8|40602.8|3
1735795870000|2025-01-02 05:31:10|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|3
1735795880000|2025-01-02 05:31:20|40622.3|40602.3|40623.8|40603.8|40623.8|40603.8|40622.3|40602.3|5
1735795890000|2025-01-02 05:31:30|40621.3|40601.3|40623.8|40603.8|40625.3|40605.3|40621.3|40601.3|7
1735795900000|2025-01-02 05:31:40|40622.3|40602.3|40623.8|40603.8|40623.8|40603.8|40619.8|40599.8|1
1735795910000|2025-01-02 05:31:50|40622.3|40602.3|40618.8|40598.8|40622.3|40602.3|40618.8|40598.8|0
1735795920000|2025-01-02 05:32:00|40617.3|40597.3|40618.8|40598.8|40621.3|40601.3|40613.8|40593.8|11
1735795930000|2025-01-02 05:32:10|40619.8|40599.8|40623.8|40603.8|40623.8|40603.8|40618.8|40598.8|1
1735795940000|2025-01-02 05:32:20|40622.3|40602.3|40621.3|40601.3|40623.8|40603.8|40621.3|40601.3|7
1735795950000|2025-01-02 05:32:30|40623.8|40603.8|40626.3|40606.3|40626.3|40606.3|40623.8|40603.8|0
1735795960000|2025-01-02 05:32:40|40623.8|40603.8|40626.3|40606.3|40626.3|40606.3|40623.8|40603.8|2
1735795970000|2025-01-02 05:32:50|40627.8|40607.8|40628.8|40608.8|40628.8|40608.8|40626.3|40606.3|0
1735795980000|2025-01-02 05:33:00|40626.3|40606.3|40626.3|40606.3|40628.8|40608.8|40624.8|40604.8|1
1735795990000|2025-01-02 05:33:10|40623.8|40603.8|40626.3|40606.3|40626.3|40606.3|40623.8|40603.8|0
1735796000000|2025-01-02 05:33:20|40624.8|40604.8|40623.8|40603.8|40624.8|40604.8|40621.3|40601.3|0
1735796010000|2025-01-02 05:33:30|40622.8|40602.8|40623.8|40603.8|40623.8|40603.8|40621.3|40601.3|0
1735796020000|2025-01-02 05:33:40|40625.3|40605.3|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|2
1735796030000|2025-01-02 05:33:50|40621.3|40601.3|40621.3|40601.3|40623.8|40603.8|40621.3|40601.3|1
1735796040000|2025-01-02 05:34:00|40622.3|40602.3|40630.3|40610.3|40630.3|40610.3|40622.3|40602.3|7
1735796050000|2025-01-02 05:34:10|40631.3|40611.3|40631.3|40611.3|40633.8|40613.8|40631.3|40611.3|3
1735796060000|2025-01-02 05:34:20|40632.8|40612.8|40628.8|40608.8|40632.8|40612.8|40628.8|40608.8|0
1735796070000|2025-01-02 05:34:30|40629.8|40609.8|40631.3|40611.3|40631.3|40611.3|40628.8|40608.8|1
1735796080000|2025-01-02 05:34:40|40628.8|40608.8|40631.3|40611.3|40633.8|40613.8|40628.8|40608.8|8
1735796090000|2025-01-02 05:34:50|||||||||1
1735796100000|2025-01-02 05:35:00|40632.8|40612.8|40633.8|40613.8|40636.3|40616.3|40631.3|40611.3|1
1735796110000|2025-01-02 05:35:10|40632.3|40612.3|40628.8|40608.8|40632.3|40612.3|40628.8|40608.8|0
1735796120000|2025-01-02 05:35:20|40626.3|40606.3|40623.8|40603.8|40626.3|40606.3|40621.3|40601.3|5
1735796130000|2025-01-02 05:35:30|40624.8|40604.8|40622.3|40602.3|40624.8|40604.8|40622.3|40602.3|1
1735796160000|2025-01-02 05:36:00|40620.8|40600.8|40617.8|40597.8|40624.8|40604.8|40617.3|40597.3|14
1735796170000|2025-01-02 05:36:10|40618.8|40598.8|40616.3|40596.3|40618.8|40598.8|40616.3|40596.3|0
1735796180000|2025-01-02 05:36:20|40618.8|40598.8|40621.3|40601.3|40621.3|40601.3|40618.8|40598.8|0
1735796190000|2025-01-02 05:36:30|40622.3|40602.3|40620.3|40600.3|40623.8|40603.8|40620.3|40600.3|1
1735796200000|2025-01-02 05:36:40|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40618.8|40598.8|1
1735796210000|2025-01-02 05:36:50|40622.3|40602.3|40626.3|40606.3|40626.3|40606.3|40622.3|40602.3|4
1735796220000|2025-01-02 05:37:00|40624.3|40604.3|40623.8|40603.8|40624.3|40604.3|40619.8|40599.8|4
1735796240000|2025-01-02 05:37:20|40625.3|40605.3|40623.8|40603.8|40626.3|40606.3|40623.8|40603.8|3
1735796250000|2025-01-02 05:37:30|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|40623.8|40603.8|0
1735796260000|2025-01-02 05:37:40|40624.8|40604.8|40621.3|40601.3|40626.3|40606.3|40621.3|40601.3|2
1735796270000|2025-01-02 05:37:50|40623.8|40603.8|40623.8|40603.8|40623.8|40603.8|40622.3|40602.3|2
1735796280000|2025-01-02 05:38:00|40626.3|40606.3|40623.8|40603.8|40626.3|40606.3|40621.3|40601.3|1
1735796290000|2025-01-02 05:38:10|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|40626.3|40606.3|3
1735796300000|2025-01-02 05:38:20|40628.8|40608.8|40626.3|40606.3|40628.8|40608.8|40626.3|40606.3|4
1735796310000|2025-01-02 05:38:30|40627.3|40607.3|40628.8|40608.8|40628.8|40608.8|40626.3|40606.3|3
1735796320000|2025-01-02 05:38:40|40627.8|40607.8|40631.3|40611.3|40631.3|40611.3|40626.3|40606.3|1
1735796330000|2025-01-02 05:38:50|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|2
1735796340000|2025-01-02 05:39:00|40629.8|40609.8|40631.3|40611.3|40631.3|40611.3|40629.8|40609.8|0
1735796350000|2025-01-02 05:39:10|40628.8|40608.8|40628.8|40608.8|40631.3|40611.3|40628.8|40608.8|0
1735796360000|2025-01-02 05:39:20|40627.3|40607.3|40631.3|40611.3|40631.3|40611.3|40626.3|40606.3|2
1735796370000|2025-01-02 05:39:30|40629.8|40609.8|40626.3|40606.3|40629.8|40609.8|40626.3|40606.3|2
1735796380000|2025-01-02 05:39:40|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|40628.8|40608.8|1
1735796390000|2025-01-02 05:39:50|40627.4|40607.4|40631.3|40611.3|40631.3|40611.3|40627.4|40607.4|0
1735796400000|2025-01-02 05:40:00|40628.8|40608.8|40631.3|40611.3|40631.3|40611.3|40626.3|40606.3|2
1735796410000|2025-01-02 05:40:10|40633.8|40613.8|40633.8|40613.8|40633.8|40613.8|40633.8|40613.8|1
1735796420000|2025-01-02 05:40:20|40635.3|40615.3|40635.3|40615.3|40635.3|40615.3|40635.3|40615.3|0
1735796430000|2025-01-02 05:40:30|40633.8|40613.8|40633.8|40613.8|40633.8|40613.8|40633.8|40613.8|1
1735796440000|2025-01-02 05:40:40|40632.4|40612.4|40633.8|40613.8|40633.8|40613.8|40631.3|40611.3|1
1735796450000|2025-01-02 05:40:50|40636.3|40616.3|40633.8|40613.8|40636.3|40616.3|40633.8|40613.8|6
1735796460000|2025-01-02 05:41:00|40631.3|40611.3|40628.8|40608.8|40633.8|40613.8|40627.4|40607.4|4
1735796470000|2025-01-02 05:41:10|40627.4|40607.4|40628.8|40608.8|40628.8|40608.8|40626.3|40606.3|0
1735796480000|2025-01-02 05:41:20|40627.4|40607.4|40621.3|40601.3|40627.4|40607.4|40621.3|40601.3|3
1735796490000|2025-01-02 05:41:30|40618.8|40598.8|40618.8|40598.8|40621.3|40601.3|40618.8|40598.8|2
1735796500000|2025-01-02 05:41:40|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|40621.3|40601.3|0
1735796510000|2025-01-02 05:41:50|40623.8|40603.8|40622.4|40602.4|40623.8|40603.8|40621.3|40601.3|0
1735796520000|2025-01-02 05:42:00|40623.8|40603.8|40624.9|40604.9|40624.9|40604.9|40622.4|40602.4|2
1735796530000|2025-01-02 05:42:10|40627.4|40607.4|40631.4|40611.4|40631.4|40611.4|40627.4|40607.4|4
1735796540000|2025-01-02 05:42:20|40629.9|40609.9|40627.4|40607.4|40631.4|40611.4|40627.4|40607.4|1
1735796550000|2025-01-02 05:42:30|40628.4|40608.4|40628.4|40608.4|40628.4|40608.4|40624.4|40604.4|11
1735796560000|2025-01-02 05:42:40|40626.9|40606.9|40625.9|40605.9|40628.4|40608.4|40623.4|40603.4|3
1735796570000|2025-01-02 05:42:50|40628.4|40608.4|40630.9|40610.9|40630.9|40610.9|40628.4|40608.4|4
1735796580000|2025-01-02 05:43:00|40629.4|40609.4|40633.4|40613.4|40633.4|40613.4|40628.4|40608.4|3
1735796600000|2025-01-02 05:43:20|40635.9|40615.9|40633.4|40613.4|40635.9|40615.9|40633.4|40613.4|5
1735796610000|2025-01-02 05:43:30|40634.4|40614.4|40636.9|40616.9|40638.4|40618.4|40633.4|40613.4|1
1735796620000|2025-01-02 05:43:40|40638.4|40618.4|40635.9|40615.9|40638.4|40618.4|40635.9|40615.9|0
1735796630000|2025-01-02 05:43:50|40633.4|40613.4|40635.9|40615.9|40635.9|40615.9|40633.4|40613.4|2
1735796640000|2025-01-02 05:44:00|40634.4|40614.4|40630.9|40610.9|40634.4|40614.4|40630.9|40610.9|0
1735796650000|2025-01-02 05:44:10|40633.4|40613.4|40628.4|40608.4|40633.4|40613.4|40626.9|40606.9|4
1735796660000|2025-01-02 05:44:20|40626.9|40606.9|40630.9|40610.9|40630.9|40610.9|40625.9|40605.9|0
1735796670000|2025-01-02 05:44:30|40629.4|40609.4|40628.4|40608.4|40629.4|40609.4|40625.9|40605.9|3
1735796680000|2025-01-02 05:44:40|40626.9|40606.9|40626.9|40606.9|40628.4|40608.4|40626.9|40606.9|0
1735796690000|2025-01-02 05:44:50|40628.4|40608.4|40628.4|40608.4|40628.4|40608.4|40626.9|40606.9|0
1735796700000|2025-01-02 05:45:00|40626.9|40606.9|40620.9|40600.9|40626.9|40606.9|40618.4|40598.4|17
1735796710000|2025-01-02 05:45:10|40619.4|40599.4|40620.9|40600.9|40620.9|40600.9|40618.4|40598.4|2
1735796720000|2025-01-02 05:45:20|40618.4|40598.4|40618.4|40598.4|40618.4|40598.4|40618.4|40598.4|1
1735796730000|2025-01-02 05:45:30|40615.9|40595.9|40618.4|40598.4|40618.4|40598.4|40615.9|40595.9|0
1735796740000|2025-01-02 05:45:40|40615.9|40595.9|40618.4|40598.4|40618.4|40598.4|40615.9|40595.9|1
1735796750000|2025-01-02 05:45:50|40615.9|40595.9|40615.9|40595.9|40618.4|40598.4|40615.9|40595.9|0
1735796760000|2025-01-02 05:46:00|40614.9|40594.9|40615.9|40595.9|40615.9|40595.9|40613.4|40593.4|0
1735796770000|2025-01-02 05:46:10|40613.4|40593.4|40613.4|40593.4|40613.4|40593.4|40613.4|40593.4|0
1735796780000|2025-01-02 05:46:20|40615.9|40595.9|40613.4|40593.4|40618.4|40598.4|40613.4|40593.4|3
1735796790000|2025-01-02 05:46:30|40612.4|40592.4|40615.9|40595.9|40615.9|40595.9|40612.4|40592.4|2
1735796800000|2025-01-02 05:46:40|40614.9|40594.9|40614.9|40594.9|40614.9|40594.9|40614.9|40594.9|0
1735796810000|2025-01-02 05:46:50|40614.4|40594.4|40615.9|40595.9|40615.9|40595.9|40610.9|40590.9|0
1735796820000|2025-01-02 05:47:00|40613.4|40593.4|40616.9|40596.9|40616.9|40596.9|40610.9|40590.9|8
1735796830000|2025-01-02 05:47:10|40615.9|40595.9|40615.9|40595.9|40615.9|40595.9|40615.9|40595.9|2
1735796840000|2025-01-02 05:47:20|40614.9|40594.9|40615.9|40595.9|40615.9|40595.9|40613.4|40593.4|2
1735796850000|2025-01-02 05:47:30|40613.4|40593.4|40613.4|40593.4|40613.4|40593.4|40610.9|40590.9|0
1735796860000|2025-01-02 05:47:40|40612.4|40592.4|40610.9|40590.9|40613.4|40593.4|40610.9|40590.9|1
1735796870000|2025-01-02 05:47:50|40613.4|40593.4|40610.9|40590.9|40613.4|40593.4|40609.9|40589.9|4
1735796880000|2025-01-02 05:48:00|40608.4|40588.4|40608.4|40588.4|40608.4|40588.4|40608.4|40588.4|0
1735796890000|2025-01-02 05:48:10|40604.9|40584.9|40594.9|40574.9|40604.9|40584.9|40594.9|40574.9|5
1735796900000|2025-01-02 05:48:20|40592.4|40572.4|40588.4|40568.4|40592.4|40572.4|40588.4|40568.4|4
1735796910000|2025-01-02 05:48:30|40585.9|40565.9|40585.9|40565.9|40588.4|40568.4|40585.9|40565.9|1
1735796920000|2025-01-02 05:48:40|40587.4|40567.4|40587.4|40567.4|40589.9|40569.9|40587.4|40567.4|0
1735796930000|2025-01-02 05:48:50|40588.9|40568.9|40591.4|40571.4|40592.4|40572.4|40582.4|40562.4|10
1735796940000|2025-01-02 05:49:00|40592.4|40572.4|40592.4|40572.4|40592.4|40572.4|40589.9|40569.9|0
1735796950000|2025-01-02 05:49:10|40593.4|40573.4|40592.4|40572.4|40597.4|40577.4|40592.4|40572.4|2
1735796960000|2025-01-02 05:49:20|40593.9|40573.9|40592.4|40572.4|40594.9|40574.9|40592.4|40572.4|2
1735796970000|2025-01-02 05:49:30|40593.9|40573.9|40594.9|40574.9|40594.9|40574.9|40592.4|40572.4|1
1735796980000|2025-01-02 05:49:40|40596.4|40576.4|40594.9|40574.9|40597.4|40577.4|40594.9|40574.9|0
1735796990000|2025-01-02 05:49:50|40597.4|40577.4|40604.9|40584.9|40604.9|40584.9|40597.4|40577.4|0
1735797000000|2025-01-02 05:50:00|40605.9|40585.9|40609.9|40589.9|40612.4|40592.4|40605.9|40585.9|1
1735797010000|2025-01-02 05:50:10|40608.4|40588.4|40614.9|40594.9|40614.9|40594.9|40607.4|40587.4|8
1735797020000|2025-01-02 05:50:20|40617.4|40597.4|40614.9|40594.9|40617.4|40597.4|40614.9|40594.9|1
1735797030000|2025-01-02 05:50:30|||||||||1
1735797040000|2025-01-02 05:50:40|40613.4|40593.4|40609.9|40589.9|40613.4|40593.4|40609.9|40589.9|0
1735797050000|2025-01-02 05:50:50|40608.9|40588.9|40607.4|40587.4|40608.9|40588.9|40607.4|40587.4|0
1735797060000|2025-01-02 05:51:00|40608.9|40588.9|40613.9|40593.9|40613.9|40593.9|40608.9|40588.9|4
1735797070000|2025-01-02 05:51:10|40616.4|40596.4|40616.4|40596.4|40616.4|40596.4|40614.9|40594.9|0
1735797080000|2025-01-02 05:51:20|40615.4|40595.4|40612.4|40592.4|40616.4|40596.4|40612.4|40592.4|0
1735797090000|2025-01-02 05:51:30|40611.4|40591.4|40609.9|40589.9|40611.4|40591.4|40609.9|40589.9|0
1735797100000|2025-01-02 05:51:40|40612.4|40592.4|40612.4|40592.4|40612.4|40592.4|40612.4|40592.4|0
1735797110000|2025-01-02 05:51:50|40609.9|40589.9|40609.9|40589.9|40612.4|40592.4|40609.9|40589.9|0
1735797120000|2025-01-02 05:52:00|40612.4|40592.4|40612.4|40592.4|40614.9|40594.9|40612.4|40592.4|5
1735797130000|2025-01-02 05:52:10|40613.9|40593.9|40612.4|40592.4|40617.4|40597.4|40612.4|40592.4|1
1735797140000|2025-01-02 05:52:20|40609.9|40589.9|40609.9|40589.9|40609.9|40589.9|40609.9|40589.9|1
1735797150000|2025-01-02 05:52:30|40612.4|40592.4|40612.4|40592.4|40612.4|40592.4|40609.9|40589.9|0
1735797160000|2025-01-02 05:52:40|40610.9|40590.9|40616.4|40596.4|40616.4|40596.4|40609.9|40589.9|2
1735797170000|2025-01-02 05:52:50|40614.9|40594.9|40617.4|40597.4|40617.4|40597.4|40614.9|40594.9|1
1735797180000|2025-01-02 05:53:00|40614.9|40594.9|40612.4|40592.4|40614.9|40594.9|40612.4|40592.4|0
1735797190000|2025-01-02 05:53:10|40610.9|40590.9|40612.4|40592.4|40612.4|40592.4|40609.9|40589.9|0
1735797200000|2025-01-02 05:53:20|40609.9|40589.9|40617.4|40597.4|40617.4|40597.4|40609.9|40589.9|0
1735797210000|2025-01-02 05:53:30|40616.4|40596.4|40616.4|40596.4|40617.4|40597.4|40612.4|40592.4|3
1735797220000|2025-01-02 05:53:40|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|40617.4|40597.4|0
1735797230000|2025-01-02 05:53:50|||||||||1
1735797240000|2025-01-02 05:54:00|40614.9|40594.9|40622.4|40602.4|40624.9|40604.9|40614.9|40594.9|12
1735797260000|2025-01-02 05:54:20|||||||||11
1735797270000|2025-01-02 05:54:30|40620.9|40600.9|40618.4|40598.4|40620.9|40600.9|40618.4|40598.4|0
1735797280000|2025-01-02 05:54:40|40617.4|40597.4|40619.9|40599.9|40619.9|40599.9|40614.9|40594.9|0
1735797290000|2025-01-02 05:54:50|40621.4|40601.4|40619.9|40599.9|40622.4|40602.4|40619.9|40599.9|1
1735797300000|2025-01-02 05:55:00|40618.4|40598.4|40615.9|40595.9|40619.9|40599.9|40615.9|40595.9|1
1735797310000|2025-01-02 05:55:10|40617.4|40597.4|40610.9|40590.9|40617.4|40597.4|40610.9|40590.9|2
1735797320000|2025-01-02 05:55:20|40612.4|40592.4|40609.9|40589.9|40612.4|40592.4|40609.9|40589.9|0
1735797330000|2025-01-02 05:55:30|40611.4|40591.4|40622.4|40602.4|40622.4|40602.4|40609.9|40589.9|30
1735797340000|2025-01-02 05:55:40|40623.9|40603.9|40622.4|40602.4|40623.9|40603.9|40619.9|40599.9|2
1735797350000|2025-01-02 05:55:50|40623.4|40603.4|40624.9|40604.9|40624.9|40604.9|40622.4|40602.4|0
1735797360000|2025-01-02 05:56:00|40625.9|40605.9|40627.4|40607.4|40627.4|40607.4|40625.9|40605.9|3
1735797370000|2025-01-02 05:56:10|40625.9|40605.9|40622.4|40602.4|40625.9|40605.9|40619.9|40599.9|1
1735797380000|2025-01-02 05:56:20|40619.9|40599.9|40617.4|40597.4|40619.9|40599.9|40617.4|40597.4|0
1735797390000|2025-01-02 05:56:30|40613.4|40593.4|40625.9|40605.9|40625.9|40605.9|40609.9|40589.9|24
1735797400000|2025-01-02 05:56:40|40623.4|40603.4|40625.9|40605.9|40625.9|40605.9|40623.4|40603.4|0
1735797410000|2025-01-02 05:56:50|40626.9|40606.9|40631.9|40611.9|40631.9|40611.9|40626.9|40606.9|3
1735797420000|2025-01-02 05:57:00|40633.4|40613.4|40652.4|40632.4|40654.9|40634.9|40633.4|40613.4|9
1735797430000|2025-01-02 05:57:10|40653.4|40633.4|40653.4|40633.4|40653.4|40633.4|40650.9|40630.9|0
1735797440000|2025-01-02 05:57:20|40655.9|40635.9|40653.4|40633.4|40655.9|40635.9|40653.4|40633.4|3
1735797450000|2025-01-02 05:57:30|40651.9|40631.9|40649.4|40629.4|40651.9|40631.9|40649.4|40629.4|0
1735797460000|2025-01-02 05:57:40|40647.9|40627.9|40646.9|40626.9|40647.9|40627.9|40646.9|40626.9|0
1735797470000|2025-01-02 05:57:50|40648.4|40628.4|40645.9|40625.9|40648.4|40628.4|40645.9|40625.9|2
1735797480000|2025-01-02 05:58:00|40647.4|40627.4|40643.4|40623.4|40648.4|40628.4|40643.4|40623.4|0
1735797490000|2025-01-02 05:58:10|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|40641.9|40621.9|0
1735797500000|2025-01-02 05:58:20|40643.4|40623.4|40644.4|40624.4|40645.9|40625.9|40643.4|40623.4|1
1735797510000|2025-01-02 05:58:30|40643.4|40623.4|40646.9|40626.9|40648.4|40628.4|40643.4|40623.4|2
1735797520000|2025-01-02 05:58:40|40647.4|40627.4|40648.4|40628.4|40648.4|40628.4|40645.9|40625.9|0
1735797530000|2025-01-02 05:58:50|40650.9|40630.9|40650.9|40630.9|40650.9|40630.9|40649.4|40629.4|1
1735797550000|2025-01-02 05:59:10|40652.4|40632.4|40653.4|40633.4|40653.4|40633.4|40650.9|40630.9|0
1735797560000|2025-01-02 05:59:20|40654.4|40634.4|40655.9|40635.9|40656.9|40636.9|40654.4|40634.4|4
1735797570000|2025-01-02 05:59:30|40653.4|40633.4|40658.4|40638.4|40658.4|40638.4|40653.4|40633.4|5
1735797580000|2025-01-02 05:59:40|40655.9|40635.9|40655.9|40635.9|40655.9|40635.9|40655.9|40635.9|0
1735797590000|2025-01-02 05:59:50|40657.4|40637.4|40658.4|40638.4|40658.4|40638.4|40657.4|40637.4|0
1735797600000|2025-01-02 06:00:00|40655.9|40635.9|40638.4|40618.4|40655.9|40635.9|40631.9|40611.9|61
1735797610000|2025-01-02 06:00:10|40639.9|40619.9|40640.9|40620.9|40640.9|40620.9|40635.9|40615.9|0
1735797620000|2025-01-02 06:00:20|40639.9|40619.9|40635.9|40615.9|40639.9|40619.9|40635.9|40615.9|3
1735797630000|2025-01-02 06:00:30|40633.4|40613.4|40628.4|40608.4|40635.9|40615.9|40625.9|40605.9|3
1735797640000|2025-01-02 06:00:40|40630.9|40610.9|40630.9|40610.9|40630.9|40610.9|40625.9|40605.9|2
1735797650000|2025-01-02 06:00:50|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|40632.4|40612.4|2
1735797660000|2025-01-02 06:01:00|40634.9|40614.9|40638.4|40618.4|40638.4|40618.4|40632.4|40612.4|5
1735797670000|2025-01-02 06:01:10|40637.4|40617.4|40638.4|40618.4|40638.4|40618.4|40635.9|40615.9|2
1735797680000|2025-01-02 06:01:20|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|40640.9|40620.9|2
1735797690000|2025-01-02 06:01:30|40638.4|40618.4|40638.4|40618.4|40640.9|40620.9|40638.4|40618.4|1
1735797700000|2025-01-02 06:01:40|40635.9|40615.9|40634.4|40614.4|40638.4|40618.4|40634.4|40614.4|4
1735797710000|2025-01-02 06:01:50|40633.4|40613.4|40630.9|40610.9|40633.4|40613.4|40630.9|40610.9|5
1735797720000|2025-01-02 06:02:00|40633.4|40613.4|40635.9|40615.9|40635.9|40615.9|40633.4|40613.4|0
1735797730000|2025-01-02 06:02:10|40636.9|40616.9|40638.4|40618.4|40638.4|40618.4|40636.9|40616.9|0
1735797740000|2025-01-02 06:02:20|40636.9|40616.9|40640.9|40620.9|40640.9|40620.9|40636.9|40616.9|0
1735797750000|2025-01-02 06:02:30|40639.9|40619.9|40640.9|40620.9|40640.9|40620.9|40638.4|40618.4|0
1735797760000|2025-01-02 06:02:40|40638.4|40618.4|40640.9|40620.9|40640.9|40620.9|40638.4|40618.4|0
1735797770000|2025-01-02 06:02:50|40639.4|40619.4|40633.4|40613.4|40639.4|40619.4|40633.4|40613.4|0
1735797780000|2025-01-02 06:03:00|40635.9|40615.9|40650.9|40630.9|40650.9|40630.9|40635.9|40615.9|6
1735797790000|2025-01-02 06:03:10|40652.4|40632.4|40653.4|40633.4|40655.9|40635.9|40652.4|40632.4|2
1735797800000|2025-01-02 06:03:20|40654.4|40634.4|40655.9|40635.9|40655.9|40635.9|40653.4|40633.4|0
1735797810000|2025-01-02 06:03:30|40654.9|40634.9|40648.4|40628.4|40654.9|40634.9|40648.4|40628.4|5
1735797820000|2025-01-02 06:03:40|40646.9|40626.9|40643.4|40623.4|40646.9|40626.9|40643.4|40623.4|0
1735797830000|2025-01-02 06:03:50|40641.9|40621.9|40643.4|40623.4|40643.4|40623.4|40640.9|40620.9|0
1735797840000|2025-01-02 06:04:00|40642.4|40622.4|40635.9|40615.9|40642.4|40622.4|40633.4|40613.4|1
1735797850000|2025-01-02 06:04:10|40634.4|40614.4|40633.4|40613.4|40634.4|40614.4|40629.4|40609.4|1
1735797860000|2025-01-02 06:04:20|40635.9|40615.9|40638.4|40618.4|40638.4|40618.4|40635.9|40615.9|2
1735797870000|2025-01-02 06:04:30|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|40635.9|40615.9|0
1735797880000|2025-01-02 06:04:40|40638.9|40618.9|40640.9|40620.9|40640.9|40620.9|40638.4|40618.4|2
1735797890000|2025-01-02 06:04:50|40643.4|40623.4|40640.9|40620.9|40643.4|40623.4|40640.9|40620.9|6
1735797900000|2025-01-02 06:05:00|40639.4|40619.4|40635.9|40615.9|40639.4|40619.4|40635.9|40615.9|1
1735797910000|2025-01-02 06:05:10|40634.4|40614.4|40635.9|40615.9|40635.9|40615.9|40633.4|40613.4|0
1735797920000|2025-01-02 06:05:20|40633.4|40613.4|40635.9|40615.9|40635.9|40615.9|40633.4|40613.4|0
1735797930000|2025-01-02 06:05:30|40632.4|40612.4|40630.9|40610.9|40634.9|40614.9|40630.9|40610.9|2
1735797940000|2025-01-02 06:05:40|40629.4|40609.4|40621.9|40601.9|40630.9|40610.9|40621.9|40601.9|2
1735797950000|2025-01-02 06:05:50|40623.4|40603.4|40624.9|40604.9|40625.9|40605.9|40623.4|40603.4|0
1735797960000|2025-01-02 06:06:00|40628.4|40608.4|40625.9|40605.9|40629.9|40609.9|40625.9|40605.9|0
1735797970000|2025-01-02 06:06:10|40628.4|40608.4|40630.9|40610.9|40635.9|40615.9|40626.9|40606.9|0
1735797980000|2025-01-02 06:06:20|40628.4|40608.4|40628.4|40608.4|40628.4|40608.4|40626.9|40606.9|1
1735797990000|2025-01-02 06:06:30|40629.9|40609.9|40630.9|40610.9|40630.9|40610.9|40628.4|40608.4|0
1735798020000|2025-01-02 06:07:00|40628.4|40608.4|40628.4|40608.4|40630.9|40610.9|40625.9|40605.9|5
1735798030000|2025-01-02 06:07:10|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|0
1735798040000|2025-01-02 06:07:20|40623.4|40603.4|40620.9|40600.9|40623.4|40603.4|40620.9|40600.9|2
1735798050000|2025-01-02 06:07:30|40619.4|40599.4|40618.4|40598.4|40619.9|40599.9|40618.4|40598.4|0
1735798060000|2025-01-02 06:07:40|40619.9|40599.9|40620.9|40600.9|40620.9|40600.9|40619.9|40599.9|0
1735798070000|2025-01-02 06:07:50|40621.9|40601.9|40618.4|40598.4|40623.4|40603.4|40618.4|40598.4|0
1735798080000|2025-01-02 06:08:00|40619.9|40599.9|40620.9|40600.9|40620.9|40600.9|40619.9|40599.9|0
1735798090000|2025-01-02 06:08:10|40618.4|40598.4|40619.9|40599.9|40619.9|40599.9|40618.4|40598.4|0
1735798100000|2025-01-02 06:08:20|40618.4|40598.4|40618.4|40598.4|40619.9|40599.9|40615.9|40595.9|5
1735798110000|2025-01-02 06:08:30|40616.9|40596.9|40617.4|40597.4|40617.4|40597.4|40615.9|40595.9|0
1735798120000|2025-01-02 06:08:40|40618.4|40598.4|40618.4|40598.4|40618.4|40598.4|40618.4|40598.4|1
1735798130000|2025-01-02 06:08:50|40619.9|40599.9|40619.9|40599.9|40619.9|40599.9|40618.4|40598.4|0
1735798140000|2025-01-02 06:09:00|40620.9|40600.9|40628.4|40608.4|40628.4|40608.4|40618.4|40598.4|6
1735798150000|2025-01-02 06:09:10|40629.9|40609.9|40628.4|40608.4|40630.9|40610.9|40628.4|40608.4|2
1735798160000|2025-01-02 06:09:20|40629.9|40609.9|40628.4|40608.4|40630.9|40610.9|40628.4|40608.4|0
1735798170000|2025-01-02 06:09:30|40629.9|40609.9|40625.9|40605.9|40629.9|40609.9|40625.9|40605.9|0
1735798180000|2025-01-02 06:09:40|40626.9|40606.9|40628.4|40608.4|40628.4|40608.4|40625.9|40605.9|0
1735798190000|2025-01-02 06:09:50|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|40625.9|40605.9|0
1735798200000|2025-01-02 06:10:00|40628.4|40608.4|40628.4|40608.4|40629.9|40609.9|40625.9|40605.9|1
1735798210000|2025-01-02 06:10:10|40625.9|40605.9|40625.9|40605.9|40628.4|40608.4|40623.4|40603.4|3
1735798220000|2025-01-02 06:10:20|40623.4|40603.4|40626.9|40606.9|40626.9|40606.9|40623.4|40603.4|0
1735798230000|2025-01-02 06:10:30|40625.9|40605.9|40628.4|40608.4|40630.9|40610.9|40625.9|40605.9|1
1735798240000|2025-01-02 06:10:40|40630.9|40610.9|40628.4|40608.4|40630.9|40610.9|40628.4|40608.4|0
1735798250000|2025-01-02 06:10:50|40629.9|40609.9|40625.9|40605.9|40629.9|40609.9|40625.9|40605.9|0
1735798260000|2025-01-02 06:11:00|40627.4|40607.4|40625.9|40605.9|40628.4|40608.4|40623.4|40603.4|1
1735798270000|2025-01-02 06:11:10|40624.4|40604.4|40625.9|40605.9|40625.9|40605.9|40623.4|40603.4|0
1735798290000|2025-01-02 06:11:30|40624.4|40604.4|40624.9|40604.9|40624.9|40604.9|40623.4|40603.4|0
1735798300000|2025-01-02 06:11:40|40623.4|40603.4|40623.4|40603.4|40625.9|40605.9|40620.9|40600.9|3
1735798310000|2025-01-02 06:11:50|40620.9|40600.9|40620.9|40600.9|40623.4|40603.4|40620.9|40600.9|0
1735798320000|2025-01-02 06:12:00|40622.4|40602.4|40623.4|40603.4|40623.4|40603.4|40620.9|40600.9|0
1735798330000|2025-01-02 06:12:10|40621.9|40601.9|40623.4|40603.4|40623.4|40603.4|40620.9|40600.9|0
1735798340000|2025-01-02 06:12:20|40620.9|40600.9|40623.4|40603.4|40623.4|40603.4|40619.4|40599.4|1
1735798350000|2025-01-02 06:12:30|40621.9|40601.9|40619.9|40599.9|40621.9|40601.9|40618.4|40598.4|1
1735798360000|2025-01-02 06:12:40|40618.4|40598.4|40618.4|40598.4|40619.9|40599.9|40618.4|40598.4|1
1735798370000|2025-01-02 06:12:50|40616.9|40596.9|40613.4|40593.4|40616.9|40596.9|40610.9|40590.9|3
1735798380000|2025-01-02 06:13:00|40610.9|40590.9|40607.4|40587.4|40610.9|40590.9|40604.9|40584.9|6
1735798390000|2025-01-02 06:13:10|40605.9|40585.9|40606.4|40586.4|40607.4|40587.4|40604.9|40584.9|3
1735798400000|2025-01-02 06:13:20|40608.4|40588.4|40608.4|40588.4|40608.4|40588.4|40604.4|40584.4|7
1735798410000|2025-01-02 06:13:30|40610.9|40590.9|40613.4|40593.4|40613.4|40593.4|40610.9|40590.9|0
1735798420000|2025-01-02 06:13:40|40614.9|40594.9|40618.4|40598.4|40618.4|40598.4|40614.9|40594.9|2
1735798430000|2025-01-02 06:13:50|40619.9|40599.9|40620.9|40600.9|40620.9|40600.9|40618.4|40598.4|0
1735798440000|2025-01-02 06:14:00|40618.4|40598.4|40615.9|40595.9|40618.4|40598.4|40615.9|40595.9|4
1735798460000|2025-01-02 06:14:20|40613.4|40593.4|40610.9|40590.9|40615.9|40595.9|40610.9|40590.9|0
1735798470000|2025-01-02 06:14:30|40608.4|40588.4|40608.4|40588.4|40610.9|40590.9|40608.4|40588.4|2
1735798480000|2025-01-02 06:14:40|40610.9|40590.9|40610.9|40590.9|40610.9|40590.9|40608.4|40588.4|0
1735798490000|2025-01-02 06:14:50|40612.4|40592.4|40610.9|40590.9|40613.4|40593.4|40608.4|40588.4|4
1735798500000|2025-01-02 06:15:00|40613.4|40593.4|40613.4|40593.4|40613.4|40593.4|40613.4|40593.4|1
1735798510000|2025-01-02 06:15:10|40612|40592|40609.9|40589.9|40612.4|40592.4|40609.9|40589.9|4
1735798520000|2025-01-02 06:15:20|40610.9|40590.9|40613.4|40593.4|40613.4|40593.4|40610.9|40590.9|0
1735798530000|2025-01-02 06:15:30|40612|40592|40610.9|40590.9|40612|40592|40609.5|40589.5|0
1735798540000|2025-01-02 06:15:40|40608.4|40588.4|40609.9|40589.9|40609.9|40589.9|40608.4|40588.4|0
1735798550000|2025-01-02 06:15:50|40612.4|40592.4|40607|40587|40613.4|40593.4|40607|40587|6
1735798560000|2025-01-02 06:16:00|40605.5|40585.5|40603.4|40583.4|40607|40587|40603.4|40583.4|4
1735798570000|2025-01-02 06:16:10|40602.4|40582.4|40603.4|40583.4|40605.9|40585.9|40602.4|40582.4|3
1735798580000|2025-01-02 06:16:20|40604.9|40584.9|40600.9|40580.9|40604.9|40584.9|40600.9|40580.9|0
1735798590000|2025-01-02 06:16:30|||||||||8
1735798600000|2025-01-02 06:16:40|40599.5|40579.5|40598.4|40578.4|40599.5|40579.5|40598.4|40578.4|0
1735798610000|2025-01-02 06:16:50|40599.9|40579.9|40601|40581|40601|40581|40599.5|40579.5|0
1735798620000|2025-01-02 06:17:00|40598.5|40578.5|40599.9|40579.9|40601|40581|40598.5|40578.5|0
1735798630000|2025-01-02 06:17:10|40598.5|40578.5|40596|40576|40598.5|40578.5|40594.5|40574.5|1
1735798640000|2025-01-02 06:17:20|40597|40577|40598.5|40578.5|40598.5|40578.5|40597|40577|1
1735798650000|2025-01-02 06:17:30|40601|40581|40599.9|40579.9|40601|40581|40599.5|40579.5|1
1735798660000|2025-01-02 06:17:40|40598.5|40578.5|40596|40576|40599.9|40579.9|40596|40576|1
1735798680000|2025-01-02 06:18:00|40594.5|40574.5|40601|40581|40601|40581|40594.5|40574.5|0
1735798690000|2025-01-02 06:18:10|40602.4|40582.4|40618.5|40598.5|40618.5|40598.5|40602.4|40582.4|5
1735798700000|2025-01-02 06:18:20|40619.9|40599.9|40621|40601|40621|40601|40619.9|40599.9|1
1735798710000|2025-01-02 06:18:30|40619.9|40599.9|40613.5|40593.5|40619.9|40599.9|40613.5|40593.5|0
1735798720000|2025-01-02 06:18:40|40612|40592|40611|40591|40612|40592|40611|40591|0
1735798730000|2025-01-02 06:18:50|40613.5|40593.5|40616|40596|40616|40596|40613.5|40593.5|0
1735798740000|2025-01-02 06:19:00|40614.5|40594.5|40611|40591|40616|40596|40608.5|40588.5|1
1735798750000|2025-01-02 06:19:10|40609.5|40589.5|40606|40586|40609.5|40589.5|40603.5|40583.5|0
1735798760000|2025-01-02 06:19:20|40603.5|40583.5|40604.9|40584.9|40604.9|40584.9|40603.5|40583.5|1
1735798770000|2025-01-02 06:19:30|40606|40586|40609.9|40589.9|40609.9|40589.9|40606|40586|0
1735798780000|2025-01-02 06:19:40|40611|40591|40608.5|40588.5|40611|40591|40608.5|40588.5|0
1735798790000|2025-01-02 06:19:50|40610|40590|40615|40595|40615|40595|40610|40590|0
1735798800000|2025-01-02 06:20:00|40617.5|40597.5|40618.5|40598.5|40618.5|40598.5|40617.5|40597.5|1
1735798810000|2025-01-02 06:20:10|40617|40597|40613.5|40593.5|40618.5|40598.5|40613.5|40593.5|2
1735798820000|2025-01-02 06:20:20|40611|40591|40611|40591|40611|40591|40611|40591|0
1735798830000|2025-01-02 06:20:30|40612.5|40592.5|40616|40596|40616|40596|40612.5|40592.5|1
1735798840000|2025-01-02 06:20:40|40614.5|40594.5|40611|40591|40616|40596|40611|40591|0
1735798850000|2025-01-02 06:20:50|40608.5|40588.5|40613.5|40593.5|40613.5|40593.5|40608.5|40588.5|1
1735798860000|2025-01-02 06:21:00|40611|40591|40611|40591|40611|40591|40608.5|40588.5|6
1735798870000|2025-01-02 06:21:10|40609.5|40589.5|40598.5|40578.5|40609.5|40589.5|40598.5|40578.5|1
1735798880000|2025-01-02 06:21:20|40600|40580|40598.5|40578.5|40600|40580|40596|40576|2
1735798890000|2025-01-02 06:21:30|40596|40576|40596|40576|40600|40580|40596|40576|2
1735798900000|2025-01-02 06:21:40|40598.5|40578.5|40596|40576|40598.5|40578.5|40596|40576|3
1735798910000|2025-01-02 06:21:50|40598.5|40578.5|40598.5|40578.5|40598.5|40578.5|40596|40576|6
1735798920000|2025-01-02 06:22:00|40601|40581|40603.5|40583.5|40603.5|40583.5|40598.5|40578.5|0
1735798930000|2025-01-02 06:22:10|40601|40581|40598.5|40578.5|40601|40581|40598.5|40578.5|0
1735798940000|2025-01-02 06:22:20|40596|40576|40596|40576|40596|40576|40596|40576|2
1735798950000|2025-01-02 06:22:30|40597|40577|40593.5|40573.5|40597|40577|40593.5|40573.5|2
1735798960000|2025-01-02 06:22:40|40591|40571|40591|40571|40591|40571|40591|40571|4
1735798970000|2025-01-02 06:22:50|40593.5|40573.5|40591|40571|40593.5|40573.5|40591|40571|0
1735798980000|2025-01-02 06:23:00|40588.5|40568.5|40593.5|40573.5|40593.5|40573.5|40588.5|40568.5|4
1735798990000|2025-01-02 06:23:10|40594.5|40574.5|40603.5|40583.5|40606|40586|40594.5|40574.5|2
1735799000000|2025-01-02 06:23:20|40605|40585|40603.5|40583.5|40605|40585|40601|40581|0
1735799010000|2025-01-02 06:23:30|40605|40585|40603.5|40583.5|40605|40585|40603.5|40583.5|0
1735799020000|2025-01-02 06:23:40|40605|40585|40606|40586|40606|40586|40605|40585|0
1735799030000|2025-01-02 06:23:50|40608.5|40588.5|40608.5|40588.5|40608.5|40588.5|40608.5|40588.5|0
1735799040000|2025-01-02 06:24:00|40610|40590|40610|40590|40611|40591|40608.5|40588.5|0
1735799050000|2025-01-02 06:24:10|40608.5|40588.5|40611|40591|40611|40591|40608.5|40588.5|0
1735799060000|2025-01-02 06:24:20|40613.5|40593.5|40613.5|40593.5|40613.5|40593.5|40613.5|40593.5|1
1735799070000|2025-01-02 06:24:30|40612|40592|40608.5|40588.5|40612|40592|40606|40586|2
1735799080000|2025-01-02 06:24:40|40606|40586|40608.5|40588.5|40611|40591|40606|40586|4
1735799090000|2025-01-02 06:24:50|40606|40586|40611|40591|40611|40591|40606|40586|4
1735799100000|2025-01-02 06:25:00|40612|40592|40616|40596|40616|40596|40612|40592|1
1735799110000|2025-01-02 06:25:10|40613.5|40593.5|40613.5|40593.5|40616|40596|40611|40591|5
1735799120000|2025-01-02 06:25:20|40615|40595|40616|40596|40616|40596|40613.5|40593.5|0
1735799130000|2025-01-02 06:25:30|40617.5|40597.5|40618.5|40598.5|40618.5|40598.5|40617.5|40597.5|0
1735799140000|2025-01-02 06:25:40|40620|40600|40618.5|40598.5|40621|40601|40618.5|40598.5|0
1735799150000|2025-01-02 06:25:50|40621|40601|40621|40601|40621|40601|40618.5|40598.5|1
1735799160000|2025-01-02 06:26:00|40623.5|40603.5|40626|40606|40628.5|40608.5|40623.5|40603.5|3
1735799170000|2025-01-02 06:26:10|40627.5|40607.5|40624.5|40604.5|40628.5|40608.5|40624.5|40604.5|0
1735799180000|2025-01-02 06:26:20|40623.5|40603.5|40621|40601|40623.5|40603.5|40621|40601|0
1735799190000|2025-01-02 06:26:30|40623.5|40603.5|40621|40601|40623.5|40603.5|40619.5|40599.5|0
1735799200000|2025-01-02 06:26:40|40623.5|40603.5|40621|40601|40623.5|40603.5|40621|40601|1
1735799210000|2025-01-02 06:26:50|40622.5|40602.5|40616|40596|40623.5|40603.5|40616|40596|3
1735799220000|2025-01-02 06:27:00|40614.5|40594.5|40611|40591|40616|40596|40611|40591|0
1735799230000|2025-01-02 06:27:10|40608.5|40588.5|40611|40591|40612.5|40592.5|40608.5|40588.5|2
1735799240000|2025-01-02 06:27:20|40612.5|40592.5|40613.5|40593.5|40616|40596|40612.5|40592.5|2
1735799250000|2025-01-02 06:27:30|40618.5|40598.5|40621|40601|40621|40601|40618.5|40598.5|12
1735799270000|2025-01-02 06:27:50|40620|40600|40621|40601|40621|40601|40618.5|40598.5|0
1735799280000|2025-01-02 06:28:00|40623.5|40603.5|40623.5|40603.5|40623.5|40603.5|40620|40600|2
1735799290000|2025-01-02 06:28:10|40626|40606|40626|40606|40626|40606|40626|40606|1
1735799300000|2025-01-02 06:28:20|40627.5|40607.5|40627.5|40607.5|40627.5|40607.5|40627.5|40607.5|0
1735799310000|2025-01-02 06:28:30|40628.5|40608.5|40630|40610|40630|40610|40628.5|40608.5|2
1735799320000|2025-01-02 06:28:40|40631.5|40611.5|40638.5|40618.5|40638.5|40618.5|40631.5|40611.5|7
1735799330000|2025-01-02 06:28:50|40640|40620|40636|40616|40641|40621|40633.5|40613.5|8
1735799340000|2025-01-02 06:29:00|40633.5|40613.5|40631|40611|40633.5|40613.5|40628|40608|9
1735799350000|2025-01-02 06:29:10|40632.5|40612.5|40631|40611|40632.5|40612.5|40631|40611|2
1735799360000|2025-01-02 06:29:20|40629.5|40609.5|40623.5|40603.5|40629.5|40609.5|40623.5|40603.5|4
1735799370000|2025-01-02 06:29:30|40625|40605|40626|40606|40626|40606|40625|40605|2
1735799380000|2025-01-02 06:29:40|40625|40605|40628.5|40608.5|40628.5|40608.5|40625|40605|5
1735799390000|2025-01-02 06:29:50|40631|40611|40626|40606|40631|40611|40626|40606|3
1735799400000|2025-01-02 06:30:00|40628.5|40608.5|40628.5|40608.5|40628.5|40608.5|40626|40606|12
1735799410000|2025-01-02 06:30:10|40626|40606|40626|40606|40626|40606|40623.5|40603.5|11
1735799420000|2025-01-02 06:30:20|40623.5|40603.5|40621|40601|40623.5|40603.5|40618.5|40598.5|5
1735799430000|2025-01-02 06:30:30|40619.5|40599.5|40623.5|40603.5|40625|40605|40618.5|40598.5|8
1735799440000|2025-01-02 06:30:40|40622.5|40602.5|40618.5|40598.5|40622.5|40602.5|40618.5|40598.5|5
1735799460000|2025-01-02 06:31:00|40620|40600|40623.5|40603.5|40625|40605|40620|40600|8
1735799470000|2025-01-02 06:31:10|40621|40601|40621|40601|40621|40601|40621|40601|1
1735799480000|2025-01-02 06:31:20|40618.5|40598.5|40617|40597|40618.5|40598.5|40617|40597|3
1735799490000|2025-01-02 06:31:30|40618.5|40598.5|40618.5|40598.5|40618.5|40598.5|40618.5|40598.5|0
1735799500000|2025-01-02 06:31:40|||||||||3
1735799510000|2025-01-02 06:31:50|40617.5|40597.5|40618.5|40598.5|40618.5|40598.5|40616|40596|4
1735799520000|2025-01-02 06:32:00|40617|40597|40608.5|40588.5|40617|40597|40608.5|40588.5|8
1735799530000|2025-01-02 06:32:10|40606|40586|40606|40586|40606|40586|40606|40586|2
1735799540000|2025-01-02 06:32:20|40603.5|40583.5|40598.5|40578.5|40603.5|40583.5|40596|40576|7
1735799550000|2025-01-02 06:32:30|40596|40576|40596|40576|40598.5|40578.5|40591|40571|2
1735799560000|2025-01-02 06:32:40|40597.5|40577.5|40601|40581|40601|40581|40596|40576|7
1735799570000|2025-01-02 06:32:50|40599.5|40579.5|40598.5|40578.5|40603.5|40583.5|40598.5|40578.5|7
1735799580000|2025-01-02 06:33:00|40600|40580|40596|40576|40603.5|40583.5|40596|40576|3
1735799590000|2025-01-02 06:33:10|40597|40577|40596|40576|40598.5|40578.5|40596|40576|5
1735799600000|2025-01-02 06:33:20|40593.5|40573.5|40592|40572|40596|40576|40592|40572|5
1735799610000|2025-01-02 06:33:30|40593.5|40573.5|40593.5|40573.5|40593.5|40573.5|40588.5|40568.5|5
1735799620000|2025-01-02 06:33:40|40591|40571|40593.5|40573.5|40593.5|40573.5|40591|40571|4
1735799630000|2025-01-02 06:33:50|40591|40571|40595|40575|40595|40575|40591|40571|0
1735799640000|2025-01-02 06:34:00|40593.5|40573.5|40591|40571|40595|40575|40591|40571|1
1735799650000|2025-01-02 06:34:10|40592.5|40572.5|40591|40571|40595|40575|40588.5|40568.5|8
1735799660000|2025-01-02 06:34:20|40595|40575|40595|40575|40595|40575|40595|40575|7
1735799670000|2025-01-02 06:34:30|40596|40576|40593.5|40573.5|40596|40576|40593.5|40573.5|2
1735799680000|2025-01-02 06:34:40|40591|40571|40588.5|40568.5|40591|40571|40586|40566|10
1735799690000|2025-01-02 06:34:50|40587|40567|40586|40566|40588.5|40568.5|40586|40566|18
1735799700000|2025-01-02 06:35:00|40587|40567|40585|40565|40587|40567|40583.5|40563.5|4
1735799710000|2025-01-02 06:35:10|40584.5|40564.5|40585|40565|40588.5|40568.5|40583.5|40563.5|1
1735799720000|2025-01-02 06:35:20|40583.5|40563.5|40580.5|40560.5|40585|40565|40580.5|40560.5|8
1735799730000|2025-01-02 06:35:30|40577|40557|40577|40557|40577|40557|40577|40557|2
1735799740000|2025-01-02 06:35:40|40576|40556|40578.5|40558.5|40578.5|40558.5|40576|40556|4
1735799750000|2025-01-02 06:35:50|40576|40556|40576|40556|40578.5|40558.5|40576|40556|0
1735799760000|2025-01-02 06:36:00|40578.5|40558.5|40573.5|40553.5|40578.5|40558.5|40573.5|40553.5|3
1735799770000|2025-01-02 06:36:10|40571|40551|40566|40546|40571|40551|40566|40546|8
1735799780000|2025-01-02 06:36:20|40568.5|40548.5|40568.5|40548.5|40571|40551|40568.5|40548.5|9
1735799790000|2025-01-02 06:36:30|40571|40551|40572.5|40552.5|40572.5|40552.5|40568.5|40548.5|6
1735799800000|2025-01-02 06:36:40|40575|40555|40586|40566|40586|40566|40575|40555|8
1735799820000|2025-01-02 06:37:00|40587.5|40567.5|40590|40570|40591.5|40571.5|40586|40566|4
1735799830000|2025-01-02 06:37:10|40588.5|40568.5|40586|40566|40588.5|40568.5|40586|40566|0
1735799840000|2025-01-02 06:37:20|40584.5|40564.5|40582|40562|40584.5|40564.5|40580.5|40560.5|7
1735799850000|2025-01-02 06:37:30|40583.5|40563.5|40586|40566|40587.5|40567.5|40583.5|40563.5|9
1735799860000|2025-01-02 06:37:40|40587.5|40567.5|40581|40561|40587.5|40567.5|40581|40561|11
1735799870000|2025-01-02 06:37:50|40582|40562|40583.5|40563.5|40583.5|40563.5|40582|40562|0
1735799880000|2025-01-02 06:38:00|40586|40566|40582|40562|40586|40566|40582|40562|0
1735799890000|2025-01-02 06:38:10|40581|40561|40581|40561|40581|40561|40579.5|40559.5|3
1735799900000|2025-01-02 06:38:20|40582.5|40562.5|40583.5|40563.5|40583.5|40563.5|40582.5|40562.5|1
1735799910000|2025-01-02 06:38:30|40582.5|40562.5|40581|40561|40582.5|40562.5|40581|40561|2
1735799920000|2025-01-02 06:38:40|40578.5|40558.5|40583.5|40563.5|40585|40565|40578.5|40558.5|2
1735799930000|2025-01-02 06:38:50|40581|40561|40583.5|40563.5|40583.5|40563.5|40578.5|40558.5|1
1735799950000|2025-01-02 06:39:10|40585|40565|40582|40562|40585|40565|40582|40562|1
1735799960000|2025-01-02 06:39:20|40583.5|40563.5|40582|40562|40583.5|40563.5|40581|40561|4
1735799970000|2025-01-02 06:39:30|40581|40561|40583.5|40563.5|40583.5|40563.5|40581|40561|0
1735799980000|2025-01-02 06:39:40|40581|40561|40585|40565|40585|40565|40581|40561|0
1735799990000|2025-01-02 06:39:50|40583.5|40563.5|40586|40566|40586|40566|40583.5|40563.5|4
1735800000000|2025-01-02 06:40:00|40583.5|40563.5|40591|40571|40591|40571|40583.5|40563.5|5
1735800010000|2025-01-02 06:40:10|40589.5|40569.5|40586|40566|40589.5|40569.5|40586|40566|1
1735800020000|2025-01-02 06:40:20|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|0
1735800040000|2025-01-02 06:40:40|40582|40562|40581|40561|40583.5|40563.5|40581|40561|5
1735800060000|2025-01-02 06:41:00|40582.5|40562.5|40581|40561|40586|40566|40578.5|40558.5|4
1735800070000|2025-01-02 06:41:10|40578.5|40558.5|40581|40561|40581|40561|40578.5|40558.5|2
1735800080000|2025-01-02 06:41:20|40582|40562|40586|40566|40586|40566|40581|40561|0
1735800090000|2025-01-02 06:41:30|40583.5|40563.5|40583.5|40563.5|40583.5|40563.5|40581|40561|0
1735800100000|2025-01-02 06:41:40|40586|40566|40588.5|40568.5|40588.5|40568.5|40586|40566|8
1735800110000|2025-01-02 06:41:50|40591|40571|40598.5|40578.5|40598.5|40578.5|40591|40571|2
1735800120000|2025-01-02 06:42:00|40600|40580|40603.5|40583.5|40605|40585|40600|40580|1
1735800130000|2025-01-02 06:42:10|40607.5|40587.5|40608.5|40588.5|40608.5|40588.5|40607.5|40587.5|2
1735800140000|2025-01-02 06:42:20|40607|40587|40601|40581|40607|40587|40601|40581|5
1735800150000|2025-01-02 06:42:30|40603.5|40583.5|40601|40581|40603.5|40583.5|40598.5|40578.5|3
1735800160000|2025-01-02 06:42:40|40599.5|40579.5|40598.5|40578.5|40601|40581|40598.5|40578.5|0
1735800170000|2025-01-02 06:42:50|40596|40576|40596|40576|40596|40576|40596|40576|0
1735800180000|2025-01-02 06:43:00|40591|40571|40584.5|40564.5|40591|40571|40584.5|40564.5|2
1735800190000|2025-01-02 06:43:10|40582|40562|40586|40566|40586|40566|40582|40562|5
1735800200000|2025-01-02 06:43:20|40587.5|40567.5|40588.5|40568.5|40588.5|40568.5|40586|40566|0
1735800210000|2025-01-02 06:43:30|40591|40571|40593.5|40573.5|40593.5|40573.5|40591|40571|3
1735800220000|2025-01-02 06:43:40|40591|40571|40591|40571|40591|40571|40589.5|40569.5|1
1735800230000|2025-01-02 06:43:50|40593.5|40573.5|40588.5|40568.5|40593.5|40573.5|40588.5|40568.5|3
1735800240000|2025-01-02 06:44:00|40591|40571|40591|40571|40591|40571|40588.5|40568.5|2
1735800250000|2025-01-02 06:44:10|40590|40570|40588.5|40568.5|40590|40570|40588.5|40568.5|7
1735800260000|2025-01-02 06:44:20|40589.5|40569.5|40592.5|40572.5|40592.5|40572.5|40589.5|40569.5|1
1735800270000|2025-01-02 06:44:30|40591|40571|40591|40571|40591|40571|40588.5|40568.5|2
1735800280000|2025-01-02 06:44:40|40588.5|40568.5|40593.5|40573.5|40593.5|40573.5|40588.5|40568.5|1
1735800290000|2025-01-02 06:44:50|40596|40576|40596|40576|40596|40576|40594.5|40574.5|0
1735800300000|2025-01-02 06:45:00|40594.5|40574.5|40591|40571|40594.5|40574.5|40588.5|40568.5|2
1735800310000|2025-01-02 06:45:10|40593.5|40573.5|40591|40571|40593.5|40573.5|40591|40571|3
1735800320000|2025-01-02 06:45:20|40590|40570|40581|40561|40590|40570|40581|40561|5
1735800330000|2025-01-02 06:45:30|40578.5|40558.5|40578.5|40558.5|40578.5|40558.5|40578.5|40558.5|10
1735800340000|2025-01-02 06:45:40|||||||||15
1735800350000|2025-01-02 06:45:50|40580|40560|40578.5|40558.5|40581|40561|40578.5|40558.5|0
1735800360000|2025-01-02 06:46:00|40580|40560|40577.5|40557.5|40581|40561|40577.5|40557.5|3
1735800370000|2025-01-02 06:46:10|40579.5|40559.5|40582|40562|40583.5|40563.5|40579.5|40559.5|1
1735800380000|2025-01-02 06:46:20|40583.5|40563.5|40590|40570|40590|40570|40583.5|40563.5|2
1735800390000|2025-01-02 06:46:30|40591.5|40571.5|40593.5|40573.5|40598.5|40578.5|40590|40570|4
1735800400000|2025-01-02 06:46:40|40592|40572|40588.5|40568.5|40592|40572|40588.5|40568.5|1
1735800410000|2025-01-02 06:46:50|40590|40570|40587.5|40567.5|40590|40570|40586|40566|5
1735800420000|2025-01-02 06:47:00|40588.5|40568.5|40584.5|40564.5|40588.5|40568.5|40584.5|40564.5|2
1735800430000|2025-01-02 06:47:10|40582|40562|40581|40561|40582|40562|40578.5|40558.5|0
1735800440000|2025-01-02 06:47:20|40583.5|40563.5|40583.5|40563.5|40586|40566|40583.5|40563.5|4
1735800450000|2025-01-02 06:47:30|40582|40562|40583.5|40563.5|40583.5|40563.5|40581|40561|0
1735800460000|2025-01-02 06:47:40|40581|40561|40582|40562|40583.5|40563.5|40578.5|40558.5|4
1735800470000|2025-01-02 06:47:50|40582.5|40562.5|40583.5|40563.5|40586|40566|40582.5|40562.5|0
1735800480000|2025-01-02 06:48:00|40585|40565|40586|40566|40586|40566|40582|40562|17
1735800490000|2025-01-02 06:48:10|40583.5|40563.5|40586|40566|40588.5|40568.5|40583.5|40563.5|2
1735800500000|2025-01-02 06:48:20|||||||||4
1735800510000|2025-01-02 06:48:30|40588.5|40568.5|40588.5|40568.5|40588.5|40568.5|40588.5|40568.5|2
1735800520000|2025-01-02 06:48:40|40590|40570|40593.5|40573.5|40593.5|40573.5|40588.5|40568.5|1
1735800530000|2025-01-02 06:48:50|40591|40571|40591|40571|40593.5|40573.5|40591|40571|0
1735800540000|2025-01-02 06:49:00|40593.5|40573.5|40593.5|40573.5|40596.5|40576.5|40593.5|40573.5|4
1735800550000|2025-01-02 06:49:10|40592|40572|40596|40576|40596|40576|40592|40572|2
1735800560000|2025-01-02 06:49:20|40598.5|40578.5|40592|40572|40598.5|40578.5|40592|40572|4
1735800570000|2025-01-02 06:49:30|40593.5|40573.5|40596|40576|40596|40576|40593.5|40573.5|3
1735800580000|2025-01-02 06:49:40|40597.5|40577.5|40596|40576|40598.5|40578.5|40596|40576|1
1735800590000|2025-01-02 06:49:50|40598.5|40578.5|40596|40576|40598.5|40578.5|40594.5|40574.5|5
1735800600000|2025-01-02 06:50:00|40597.5|40577.5|40603.5|40583.5|40603.5|40583.5|40596|40576|0
1735800610000|2025-01-02 06:50:10|40601|40581|40598.5|40578.5|40603.5|40583.5|40598.5|40578.5|0
1735800620000|2025-01-02 06:50:20|40599.5|40579.5|40603.5|40583.5|40603.5|40583.5|40598.5|40578.5|0
1735800630000|2025-01-02 06:50:30|40606|40586|40603.5|40583.5|40606|40586|40601|40581|8
1735800640000|2025-01-02 06:50:40|40605|40585|40603.5|40583.5|40605|40585|40603.5|40583.5|0
1735800650000|2025-01-02 06:50:50|40602|40582|40602|40582|40603.5|40583.5|40601|40581|0
1735800660000|2025-01-02 06:51:00|40601|40581|40606|40586|40606|40586|40601|40581|2
1735800670000|2025-01-02 06:51:10|40605|40585|40611|40591|40611|40591|40603.5|40583.5|2
1735800680000|2025-01-02 06:51:20|40608.5|40588.5|40601|40581|40611|40591|40601|40581|2
1735800690000|2025-01-02 06:51:30|40603.5|40583.5|40601|40581|40603.5|40583.5|40601|40581|0
1735800700000|2025-01-02 06:51:40|40598.5|40578.5|40596|40576|40598.5|40578.5|40596|40576|3
1735800710000|2025-01-02 06:51:50|40598.5|40578.5|40601|40581|40601|40581|40598.5|40578.5|0
1735800720000|2025-01-02 06:52:00|40602.5|40582.5|40608.5|40588.5|40608.5|40588.5|40602.5|40582.5|0
1735800730000|2025-01-02 06:52:10|40607|40587|40606|40586|40607|40587|40606|40586|0
1735800740000|2025-01-02 06:52:20|40603.5|40583.5|40603.5|40583.5|40603.5|40583.5|40603.5|40583.5|2
1735800750000|2025-01-02 06:52:30|||||||||1
1735800760000|2025-01-02 06:52:40|40605|40585|40603.5|40583.5|40606|40586|40603.5|40583.5|3
1735800780000|2025-01-02 06:53:00|40601|40581|40598.5|40578.5|40601|40581|40598.5|40578.5|5
1735800790000|2025-01-02 06:53:10|40601|40581|40602.5|40582.5|40603.5|40583.5|40598.5|40578.5|3
1735800800000|2025-01-02 06:53:20|40602|40582|40603.5|40583.5|40603.5|40583.5|40601|40581|0
1735800810000|2025-01-02 06:53:30|40606|40586|40608.5|40588.5|40608.5|40588.5|40606|40586|0
1735800820000|2025-01-02 06:53:40|40610|40590|40608.5|40588.5|40610|40590|40607.1|40587.1|0
1735800830000|2025-01-02 06:53:50|40606|40586|40608.5|40588.5|40608.5|40588.5|40606|40586|0
1735800840000|2025-01-02 06:54:00|40606|40586|40608.5|40588.5|40611|40591|40606|40586|1
1735800850000|2025-01-02 06:54:10|40609.6|40589.6|40608.5|40588.5|40611|40591|40608.5|40588.5|1
1735800860000|2025-01-02 06:54:20|40606|40586|40606|40586|40606|40586|40606|40586|5
1735800870000|2025-01-02 06:54:30|40604.6|40584.6|40603.5|40583.5|40604.6|40584.6|40603.5|40583.5|0
1735800880000|2025-01-02 06:54:40|40605|40585|40603.5|40583.5|40606|40586|40603.5|40583.5|0
1735800890000|2025-01-02 06:54:50|40601|40581|40596|40576|40601|40581|40596|40576|7
1735800900000|2025-01-02 06:55:00|40594.6|40574.6|40598.5|40578.5|40598.5|40578.5|40594.6|40574.6|1
1735800910000|2025-01-02 06:55:10|40599.6|40579.6|40598.5|40578.5|40601|40581|40598.5|40578.5|2
1735800920000|2025-01-02 06:55:20|40596|40576|40596|40576|40596|40576|40596|40576|2
1735800930000|2025-01-02 06:55:30|40594.6|40574.6|40596|40576|40596|40576|40593.5|40573.5|2
1735800940000|2025-01-02 06:55:40|40597.1|40577.1|40598.5|40578.5|40601|40581|40596|40576|0
1735800950000|2025-01-02 06:55:50|40596|40576|40596|40576|40598.5|40578.5|40596|40576|2
1735800960000|2025-01-02 06:56:00|40597.1|40577.1|40596|40576|40598.5|40578.5|40596|40576|1
1735800970000|2025-01-02 06:56:10|40594.6|40574.6|40591|40571|40596|40576|40591|40571|2
1735800980000|2025-01-02 06:56:20|40589.6|40569.6|40587.1|40567.1|40589.6|40569.6|40585.6|40565.6|3
1735800990000|2025-01-02 06:56:30|40586|40566|40586|40566|40586|40566|40585|40565|6
1735801000000|2025-01-02 06:56:40|40587.1|40567.1|40586.1|40566.1|40588.5|40568.5|40586|40566|7
1735801010000|2025-01-02 06:56:50|40583.6|40563.6|40586.1|40566.1|40586.1|40566.1|40583.6|40563.6|1
1735801020000|2025-01-02 06:57:00|40587.1|40567.1|40586.1|40566.1|40588.6|40568.6|40586.1|40566.1|1
1735801030000|2025-01-02 06:57:10|40583.6|40563.6|40582.1|40562.1|40583.6|40563.6|40579.6|40559.6|6
1735801050000|2025-01-02 06:57:30|40580.6|40560.6|40579.6|40559.6|40580.6|40560.6|40579.6|40559.6|2
1735801060000|2025-01-02 06:57:40|||||||||3
1735801070000|2025-01-02 06:57:50|40574.6|40554.6|40574.6|40554.6|40574.6|40554.6|40572.1|40552.1|4
1735801080000|2025-01-02 06:58:00|40572.1|40552.1|40572.1|40552.1|40574.6|40554.6|40572.1|40552.1|1
1735801090000|2025-01-02 06:58:10|40573.6|40553.6|40574.6|40554.6|40576.1|40556.1|40573.6|40553.6|3
1735801100000|2025-01-02 06:58:20|40577.1|40557.1|40579.6|40559.6|40581.1|40561.1|40577.1|40557.1|1
1735801110000|2025-01-02 06:58:30|40577.1|40557.1|40577.1|40557.1|40577.1|40557.1|40577.1|40557.1|4
1735801120000|2025-01-02 06:58:40|40579.6|40559.6|40574.6|40554.6|40579.6|40559.6|40574.6|40554.6|1
1735801140000|2025-01-02 06:59:00|||||||||1
1735801150000|2025-01-02 06:59:10|40575.6|40555.6|40574.6|40554.6|40577.1|40557.1|40574.6|40554.6|0
1735801160000|2025-01-02 06:59:20|40576.1|40556.1|40577.1|40557.1|40577.1|40557.1|40573.6|40553.6|2
1735801170000|2025-01-02 06:59:30|40578.6|40558.6|40581.1|40561.1|40581.1|40561.1|40577.5|40557.5|5
1735801180000|2025-01-02 06:59:40|40582.1|40562.1|40582.1|40562.1|40584.6|40564.6|40582.1|40562.1|0
1735801190000|2025-01-02 06:59:50|40583.6|40563.6|40578.6|40558.6|40583.6|40563.6|40578.6|40558.6|4
1735801200000|2025-01-02 07:00:00|40577.1|40557.1|40578.6|40558.6|40578.6|40558.6|40577.1|40557.1|3
1735801210000|2025-01-02 07:00:10|40581.1|40561.1|40583.6|40563.6|40585.1|40565.1|40581.1|40561.1|3
1735801220000|2025-01-02 07:00:20|40581.1|40561.1|40583.6|40563.6|40583.6|40563.6|40579.6|40559.6|3
1735801230000|2025-01-02 07:00:30|40581.1|40561.1|40576.1|40556.1|40581.1|40561.1|40576.1|40556.1|2
1735801240000|2025-01-02 07:00:40|40575.1|40555.1|40573.6|40553.6|40575.1|40555.1|40573.6|40553.6|3
1735801250000|2025-01-02 07:00:50|40568.6|40548.6|40548.6|40528.6|40568.6|40548.6|40548.6|40528.6|16
1735801260000|2025-01-02 07:01:00|40550.1|40530.1|40544.6|40524.6|40550.1|40530.1|40544.6|40524.6|8
1735801270000|2025-01-02 07:01:10|40543.6|40523.6|40531.1|40511.1|40543.6|40523.6|40531.1|40511.1|22
1735801280000|2025-01-02 07:01:20|40528.6|40508.6|40527.1|40507.1|40528.6|40508.6|40522.1|40502.1|37
1735801290000|2025-01-02 07:01:30|40525.6|40505.6|40529.6|40509.6|40529.6|40509.6|40525.6|40505.6|1
1735801300000|2025-01-02 07:01:40|40528.1|40508.1|40524.6|40504.6|40528.1|40508.1|40524.6|40504.6|2
1735801310000|2025-01-02 07:01:50|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|3
1735801320000|2025-01-02 07:02:00|40522.1|40502.1|40519.6|40499.6|40522.1|40502.1|40519.6|40499.6|1
1735801330000|2025-01-02 07:02:10|||||||||8
1735801340000|2025-01-02 07:02:20|40522.1|40502.1|40524.6|40504.6|40524.6|40504.6|40522.1|40502.1|5
1735801350000|2025-01-02 07:02:30|40522.1|40502.1|40522.1|40502.1|40522.1|40502.1|40522.1|40502.1|2
1735801360000|2025-01-02 07:02:40|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|1
1735801380000|2025-01-02 07:03:00|40520.6|40500.6|40525.6|40505.6|40527.1|40507.1|40520.6|40500.6|8
1735801390000|2025-01-02 07:03:10|40524.6|40504.6|40517.1|40497.1|40524.6|40504.6|40517.1|40497.1|1
1735801400000|2025-01-02 07:03:20|40514.6|40494.6|40516.1|40496.1|40516.1|40496.1|40514.6|40494.6|1
1735801410000|2025-01-02 07:03:30|40517.1|40497.1|40484.6|40464.6|40517.1|40497.1|40484.6|40464.6|7
1735801420000|2025-01-02 07:03:40|40483.1|40463.1|40479.6|40459.6|40483.6|40463.6|40479.6|40459.6|8
1735801430000|2025-01-02 07:03:50|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|3
1735801440000|2025-01-02 07:04:00|40477.1|40457.1|40479.6|40459.6|40484.6|40464.6|40477.1|40457.1|5
1735801450000|2025-01-02 07:04:10|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|40476.6|40456.6|9
1735801460000|2025-01-02 07:04:20|40477.1|40457.1|40474.6|40454.6|40477.1|40457.1|40474.6|40454.6|5
1735801470000|2025-01-02 07:04:30|40472.1|40452.1|40469.6|40449.6|40472.1|40452.1|40469.6|40449.6|2
1735801480000|2025-01-02 07:04:40|40468.6|40448.6|40459.6|40439.6|40468.6|40448.6|40459.6|40439.6|6
1735801490000|2025-01-02 07:04:50|40457.1|40437.1|40454.6|40434.6|40457.1|40437.1|40454.6|40434.6|4
1735801500000|2025-01-02 07:05:00|40453.6|40433.6|40464.6|40444.6|40464.6|40444.6|40453.1|40433.1|23
1735801510000|2025-01-02 07:05:10|40467.1|40447.1|40477.1|40457.1|40477.1|40457.1|40467.1|40447.1|4
1735801520000|2025-01-02 07:05:20|40478.1|40458.1|40481.1|40461.1|40481.1|40461.1|40478.1|40458.1|27
1735801530000|2025-01-02 07:05:30|40479.6|40459.6|40477.1|40457.1|40479.6|40459.6|40477.1|40457.1|2
1735801540000|2025-01-02 07:05:40|40478.6|40458.6|40477.1|40457.1|40479.6|40459.6|40477.1|40457.1|6
1735801550000|2025-01-02 07:05:50|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|0
1735801560000|2025-01-02 07:06:00|40477.1|40457.1|40482.1|40462.1|40482.1|40462.1|40477.1|40457.1|4
1735801570000|2025-01-02 07:06:10|40479.6|40459.6|40482.1|40462.1|40482.1|40462.1|40479.6|40459.6|6
1735801580000|2025-01-02 07:06:20|40480.6|40460.6|40482.1|40462.1|40484.6|40464.6|40480.6|40460.6|3
1735801590000|2025-01-02 07:06:30|40484.6|40464.6|40484.6|40464.6|40484.6|40464.6|40484.6|40464.6|0
1735801600000|2025-01-02 07:06:40|40482.1|40462.1|40477.1|40457.1|40482.1|40462.1|40477.1|40457.1|0
1735801610000|2025-01-02 07:06:50|40475.6|40455.6|40474.6|40454.6|40475.6|40455.6|40474.6|40454.6|0
1735801620000|2025-01-02 07:07:00|40472.1|40452.1|40472.1|40452.1|40473.6|40453.6|40469.6|40449.6|5
1735801630000|2025-01-02 07:07:10|40473.6|40453.6|40469.6|40449.6|40474.6|40454.6|40469.6|40449.6|1
1735801640000|2025-01-02 07:07:20|40471.1|40451.1|40469.6|40449.6|40471.1|40451.1|40469.6|40449.6|0
1735801650000|2025-01-02 07:07:30|40472.1|40452.1|40464.6|40444.6|40472.1|40452.1|40464.6|40444.6|8
1735801670000|2025-01-02 07:07:50|40467.1|40447.1|40467.1|40447.1|40467.1|40447.1|40467.1|40447.1|4
1735801680000|2025-01-02 07:08:00|40468.6|40448.6|40472.1|40452.1|40472.1|40452.1|40468.6|40448.6|3
1735801690000|2025-01-02 07:08:10|40470.6|40450.6|40477.1|40457.1|40477.1|40457.1|40470.6|40450.6|25
1735801700000|2025-01-02 07:08:20|40474.6|40454.6|40477.1|40457.1|40477.1|40457.1|40474.6|40454.6|3
1735801710000|2025-01-02 07:08:30|40478.6|40458.6|40474.6|40454.6|40479.6|40459.6|40474.6|40454.6|3
1735801720000|2025-01-02 07:08:40|40476.1|40456.1|40474.6|40454.6|40477.1|40457.1|40474.6|40454.6|0
1735801730000|2025-01-02 07:08:50|40477.1|40457.1|40477.1|40457.1|40477.1|40457.1|40477.1|40457.1|3
1735801740000|2025-01-02 07:09:00|40472.1|40452.1|40465.6|40445.6|40472.1|40452.1|40465.6|40445.6|31
1735801750000|2025-01-02 07:09:10|40464.6|40444.6|40462.1|40442.1|40467.1|40447.1|40462.1|40442.1|3
1735801760000|2025-01-02 07:09:20|||||||||3
1735801780000|2025-01-02 07:09:40|40458.1|40438.1|40457.1|40437.1|40458.1|40438.1|40457.1|40437.1|2
1735801790000|2025-01-02 07:09:50|40454.6|40434.6|40452.1|40432.1|40454.6|40434.6|40452.1|40432.1|1
1735801800000|2025-01-02 07:10:00|40449.6|40429.6|40449.6|40429.6|40452.1|40432.1|40447.1|40427.1|4
1735801820000|2025-01-02 07:10:20|40447.1|40427.1|40439.6|40419.6|40447.1|40427.1|40439.6|40419.6|7
1735801840000|2025-01-02 07:10:40|40440.6|40420.6|40442.1|40422.1|40442.1|40422.1|40440.6|40420.6|11
1735801850000|2025-01-02 07:10:50|40443.6|40423.6|40442.1|40422.1|40444.6|40424.6|40442.1|40422.1|1
1735801860000|2025-01-02 07:11:00|40440.6|40420.6|40438.1|40418.1|40442.1|40422.1|40438.1|40418.1|7
1735801870000|2025-01-02 07:11:10|40439.6|40419.6|40442.1|40422.1|40442.1|40422.1|40437.1|40417.1|2
1735801880000|2025-01-02 07:11:20|40443.6|40423.6|40449.6|40429.6|40449.6|40429.6|40443.6|40423.6|12
1735801890000|2025-01-02 07:11:30|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|40451.1|40431.1|2
1735801900000|2025-01-02 07:11:40|40453.6|40433.6|40449.6|40429.6|40454.6|40434.6|40449.6|40429.6|26
1735801910000|2025-01-02 07:11:50|40451.1|40431.1|40447.1|40427.1|40451.1|40431.1|40447.1|40427.1|1
1735801920000|2025-01-02 07:12:00|40449.6|40429.6|40452.1|40432.1|40454.6|40434.6|40449.6|40429.6|5
1735801930000|2025-01-02 07:12:10|40449.6|40429.6|40447.1|40427.1|40449.6|40429.6|40447.1|40427.1|0
1735801940000|2025-01-02 07:12:20|40448.6|40428.6|40447.1|40427.1|40449.6|40429.6|40447.1|40427.1|0
1735801950000|2025-01-02 07:12:30|||||||||2
1735801960000|2025-01-02 07:12:40|40449.6|40429.6|40449.6|40429.6|40449.6|40429.6|40449.6|40429.6|2
1735801970000|2025-01-02 07:12:50|40451.1|40431.1|40459.6|40439.6|40459.6|40439.6|40451.1|40431.1|5
1735801980000|2025-01-02 07:13:00|40462.1|40442.1|40459.6|40439.6|40464.6|40444.6|40458.1|40438.1|6
1735801990000|2025-01-02 07:13:10|40458.1|40438.1|40453.1|40433.1|40459.6|40439.6|40453.1|40433.1|3
1735802000000|2025-01-02 07:13:20|40454.1|40434.1|40454.6|40434.6|40457.1|40437.1|40452.1|40432.1|1
1735802020000|2025-01-02 07:13:40|40453.1|40433.1|40452.1|40432.1|40453.1|40433.1|40452.1|40432.1|1
1735802030000|2025-01-02 07:13:50|40453.6|40433.6|40454.6|40434.6|40454.6|40434.6|40452.1|40432.1|1
1735802040000|2025-01-02 07:14:00|40456.1|40436.1|40454.6|40434.6|40456.1|40436.1|40454.6|40434.6|1
1735802060000|2025-01-02 07:14:20|40453.6|40433.6|40452.1|40432.1|40453.6|40433.6|40452.1|40432.1|1
1735802070000|2025-01-02 07:14:30|40449.6|40429.6|40449.6|40429.6|40449.6|40429.6|40449.6|40429.6|0
1735802080000|2025-01-02 07:14:40|40448.1|40428.1|40449.6|40429.6|40449.6|40429.6|40448.1|40428.1|2
1735802090000|2025-01-02 07:14:50|40451.1|40431.1|40449.6|40429.6|40452.1|40432.1|40449.6|40429.6|5
1735802100000|2025-01-02 07:15:00|40448.1|40428.1|40449.6|40429.6|40449.6|40429.6|40448.1|40428.1|0
1735802110000|2025-01-02 07:15:10|40451.1|40431.1|40448.1|40428.1|40451.1|40431.1|40448.1|40428.1|7
1735802120000|2025-01-02 07:15:20|40444.6|40424.6|40439.6|40419.6|40444.6|40424.6|40437.1|40417.1|3
1735802130000|2025-01-02 07:15:30|40438.1|40418.1|40448.6|40428.6|40448.6|40428.6|40437.1|40417.1|9
1735802140000|2025-01-02 07:15:40|40449.6|40429.6|40445.6|40425.6|40452.1|40432.1|40444.6|40424.6|7
1735802150000|2025-01-02 07:15:50|40447.1|40427.1|40447.1|40427.1|40447.1|40427.1|40444.6|40424.6|4
1735802160000|2025-01-02 07:16:00|40452.1|40432.1|40453.6|40433.6|40453.6|40433.6|40452.1|40432.1|14
1735802170000|2025-01-02 07:16:10|40456.1|40436.1|40454.6|40434.6|40456.1|40436.1|40454.6|40434.6|2
1735802180000|2025-01-02 07:16:20|40455.6|40435.6|40463.6|40443.6|40463.6|40443.6|40455.6|40435.6|3
1735802190000|2025-01-02 07:16:30|40461.1|40441.1|40461.1|40441.1|40463.6|40443.6|40461.1|40441.1|1
1735802200000|2025-01-02 07:16:40|40459.6|40439.6|40462.1|40442.1|40462.1|40442.1|40459.6|40439.6|1
1735802210000|2025-01-02 07:16:50|40460.6|40440.6|40460.6|40440.6|40464.6|40444.6|40459.6|40439.6|10
1735802240000|2025-01-02 07:17:20|40461.6|40441.6|40454.6|40434.6|40461.6|40441.6|40454.6|40434.6|5
1735802260000|2025-01-02 07:17:40|40456.1|40436.1|40459.6|40439.6|40459.6|40439.6|40456.1|40436.1|0
1735802270000|2025-01-02 07:17:50|40462.1|40442.1|40462.1|40442.1|40462.1|40442.1|40462.1|40442.1|1
1735802280000|2025-01-02 07:18:00|40463.6|40443.6|40459.6|40439.6|40464.6|40444.6|40459.6|40439.6|0
1735802290000|2025-01-02 07:18:10|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|1
1735802300000|2025-01-02 07:18:20|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|0
1735802310000|2025-01-02 07:18:30|40458.1|40438.1|40456.6|40436.6|40459.6|40439.6|40456.6|40436.6|2
1735802320000|2025-01-02 07:18:40|40458.1|40438.1|40455.6|40435.6|40458.1|40438.1|40455.6|40435.6|16
1735802330000|2025-01-02 07:18:50|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|0
1735802340000|2025-01-02 07:19:00|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|0
1735802350000|2025-01-02 07:19:10|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|40458.1|40438.1|2
1735802360000|2025-01-02 07:19:20|||||||||2
1735802370000|2025-01-02 07:19:30|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|0
1735802380000|2025-01-02 07:19:40|40461.1|40441.1|40460.6|40440.6|40462.1|40442.1|40459.6|40439.6|0
1735802390000|2025-01-02 07:19:50|40461.1|40441.1|40459.6|40439.6|40462.1|40442.1|40459.6|40439.6|0
1735802400000|2025-01-02 07:20:00|40461.1|40441.1|40458.1|40438.1|40461.1|40441.1|40458.1|40438.1|1
1735802420000|2025-01-02 07:20:20|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|40455.6|40435.6|0
1735802430000|2025-01-02 07:20:30|40454.6|40434.6|40437.1|40417.1|40454.6|40434.6|40437.1|40417.1|9
1735802440000|2025-01-02 07:20:40|40435.6|40415.6|40432.1|40412.1|40437.1|40417.1|40432.1|40412.1|0
1735802450000|2025-01-02 07:20:50|40434.6|40414.6|40437.1|40417.1|40439.6|40419.6|40434.6|40414.6|9
1735802460000|2025-01-02 07:21:00|40438.6|40418.6|40442.1|40422.1|40442.1|40422.1|40437.1|40417.1|3
1735802470000|2025-01-02 07:21:10|40447.1|40427.1|40457.1|40437.1|40457.1|40437.1|40445.6|40425.6|7
1735802480000|2025-01-02 07:21:20|40454.6|40434.6|40457.1|40437.1|40462.1|40442.1|40454.6|40434.6|13
1735802490000|2025-01-02 07:21:30|40455.6|40435.6|40454.6|40434.6|40455.6|40435.6|40452.1|40432.1|0
1735802500000|2025-01-02 07:21:40|40452.1|40432.1|40454.6|40434.6|40454.6|40434.6|40452.1|40432.1|0
1735802520000|2025-01-02 07:22:00|40452.1|40432.1|40452.1|40432.1|40453.6|40433.6|40452.1|40432.1|0
1735802530000|2025-01-02 07:22:10|40454.6|40434.6|40454.6|40434.6|40454.6|40434.6|40454.6|40434.6|2
1735802540000|2025-01-02 07:22:20|40452.1|40432.1|40452.1|40432.1|40452.1|40432.1|40452.1|40432.1|1
1735802550000|2025-01-02 07:22:30|40454.6|40434.6|40456.1|40436.1|40456.1|40436.1|40452.1|40432.1|6
1735802560000|2025-01-02 07:22:40|40454.6|40434.6|40456.1|40436.1|40456.1|40436.1|40454.6|40434.6|0
1735802570000|2025-01-02 07:22:50|40454.6|40434.6|40456.1|40436.1|40456.1|40436.1|40454.6|40434.6|1
1735802580000|2025-01-02 07:23:00|40457.6|40437.6|40456.1|40436.1|40457.6|40437.6|40454.6|40434.6|3
1735802590000|2025-01-02 07:23:10|40454.6|40434.6|40454.6|40434.6|40454.6|40434.6|40452.1|40432.1|0
1735802610000|2025-01-02 07:23:30|40456.1|40436.1|40454.6|40434.6|40456.1|40436.1|40454.6|40434.6|1
1735802620000|2025-01-02 07:23:40|40456.1|40436.1|40456.1|40436.1|40456.1|40436.1|40453.1|40433.1|0
1735802630000|2025-01-02 07:23:50|40452.1|40432.1|40447.1|40427.1|40452.1|40432.1|40447.1|40427.1|2
1735802640000|2025-01-02 07:24:00|40444.6|40424.6|40447.1|40427.1|40447.1|40427.1|40442.1|40422.1|2
1735802650000|2025-01-02 07:24:10|40448.6|40428.6|40449.6|40429.6|40449.6|40429.6|40448.6|40428.6|0
1735802660000|2025-01-02 07:24:20|40447.1|40427.1|40447.1|40427.1|40447.1|40427.1|40447.1|40427.1|0
1735802670000|2025-01-02 07:24:30|40448.6|40428.6|40446.1|40426.1|40449.6|40429.6|40446.1|40426.1|0
1735802680000|2025-01-02 07:24:40|40443.6|40423.6|40446.1|40426.1|40446.1|40426.1|40443.6|40423.6|0
1735802690000|2025-01-02 07:24:50|40444.6|40424.6|40446.1|40426.1|40446.1|40426.1|40444.6|40424.6|1
1735802700000|2025-01-02 07:25:00|40444.6|40424.6|40464.6|40444.6|40472.1|40452.1|40439.6|40419.6|19
1735802710000|2025-01-02 07:25:10|40463.1|40443.1|40468.6|40448.6|40468.6|40448.6|40463.1|40443.1|6
1735802720000|2025-01-02 07:25:20|40469.6|40449.6|40469.6|40449.6|40474.6|40454.6|40469.6|40449.6|3
1735802730000|2025-01-02 07:25:30|40471.1|40451.1|40472.1|40452.1|40472.1|40452.1|40469.6|40449.6|0
1735802740000|2025-01-02 07:25:40|40473.6|40453.6|40472.1|40452.1|40474.6|40454.6|40472.1|40452.1|2
1735802750000|2025-01-02 07:25:50|40473.6|40453.6|40474.6|40454.6|40474.6|40454.6|40472.1|40452.1|2
1735802760000|2025-01-02 07:26:00|40472.1|40452.1|40474.6|40454.6|40474.6|40454.6|40472.1|40452.1|0
1735802770000|2025-01-02 07:26:10|40476.1|40456.1|40474.6|40454.6|40477.1|40457.1|40474.6|40454.6|2
1735802780000|2025-01-02 07:26:20|40472.1|40452.1|40474.6|40454.6|40474.6|40454.6|40472.1|40452.1|0
1735802790000|2025-01-02 07:26:30|40472.1|40452.1|40472.1|40452.1|40474.6|40454.6|40472.1|40452.1|0
1735802800000|2025-01-02 07:26:40|40474.6|40454.6|40472.1|40452.1|40474.6|40454.6|40472.1|40452.1|0
1735802820000|2025-01-02 07:27:00|40470.6|40450.6|40469.6|40449.6|40472.1|40452.1|40469.6|40449.6|1
1735802830000|2025-01-02 07:27:10|40472.1|40452.1|40469.6|40449.6|40472.1|40452.1|40469.6|40449.6|0
1735802840000|2025-01-02 07:27:20|40468.1|40448.1|40467.1|40447.1|40468.1|40448.1|40467.1|40447.1|1
1735802850000|2025-01-02 07:27:30|40464.6|40444.6|40464.6|40444.6|40467.1|40447.1|40464.6|40444.6|0
1735802860000|2025-01-02 07:27:40|40462.1|40442.1|40464.6|40444.6|40464.6|40444.6|40462.1|40442.1|3
1735802870000|2025-01-02 07:27:50|40461.7|40441.7|40459.6|40439.6|40461.7|40441.7|40459.6|40439.6|3
1735802880000|2025-01-02 07:28:00|40457.1|40437.1|40457.1|40437.1|40458.6|40438.6|40457.1|40437.1|1
1735802890000|2025-01-02 07:28:10|40454.6|40434.6|40449.6|40429.6|40454.6|40434.6|40449.6|40429.6|6
1735802900000|2025-01-02 07:28:20|40448.1|40428.1|40444.6|40424.6|40448.1|40428.1|40444.6|40424.6|3
1735802910000|2025-01-02 07:28:30|40443.1|40423.1|40437.1|40417.1|40443.1|40423.1|40437.1|40417.1|2
1735802920000|2025-01-02 07:28:40|40439.6|40419.6|40437.1|40417.1|40439.6|40419.6|40437.1|40417.1|0
1735802930000|2025-01-02 07:28:50|||||||||1
1735802940000|2025-01-02 07:29:00|40439.6|40419.6|40437.1|40417.1|40439.6|40419.6|40437.1|40417.1|1
1735802950000|2025-01-02 07:29:10|40439.6|40419.6|40435.6|40415.6|40439.6|40419.6|40435.6|40415.6|1
1735802960000|2025-01-02 07:29:20|40434.6|40414.6|40429.6|40409.6|40435.6|40415.6|40429.6|40409.6|9
1735802970000|2025-01-02 07:29:30|40426.7|40406.7|40428.1|40408.1|40428.1|40408.1|40425.6|40405.6|11
1735802980000|2025-01-02 07:29:40|40427.1|40407.1|40424.6|40404.6|40427.1|40407.1|40424.6|40404.6|2
1735802990000|2025-01-02 07:29:50|40423.6|40403.6|40422.1|40402.1|40423.6|40403.6|40422.1|40402.1|0
1735803000000|2025-01-02 07:30:00|40420.7|40400.7|40414.6|40394.6|40422.1|40402.1|40414.6|40394.6|10
1735803010000|2025-01-02 07:30:10|40412.1|40392.1|40409.6|40389.6|40413.6|40393.6|40408.2|40388.2|20
1735803020000|2025-01-02 07:30:20|40410.7|40390.7|40414.6|40394.6|40414.6|40394.6|40410.7|40390.7|5
1735803030000|2025-01-02 07:30:30|40416.1|40396.1|40414.6|40394.6|40416.1|40396.1|40414.6|40394.6|1
1735803040000|2025-01-02 07:30:40|40416.1|40396.1|40417.1|40397.1|40419.6|40399.6|40416.1|40396.1|1
1735803050000|2025-01-02 07:30:50|40418.6|40398.6|40417.1|40397.1|40419.6|40399.6|40417.1|40397.1|1
1735803060000|2025-01-02 07:31:00|40418.6|40398.6|40417.1|40397.1|40422.1|40402.1|40414.6|40394.6|12
1735803070000|2025-01-02 07:31:10|40418.6|40398.6|40412.1|40392.1|40419.6|40399.6|40412.1|40392.1|6
1735803080000|2025-01-02 07:31:20|40414.6|40394.6|40414.6|40394.6|40414.6|40394.6|40414.6|40394.6|6
1735803090000|2025-01-02 07:31:30|40417.1|40397.1|40417.1|40397.1|40417.1|40397.1|40417.1|40397.1|3
1735803100000|2025-01-02 07:31:40|40414.6|40394.6|40409.6|40389.6|40414.6|40394.6|40409.6|40389.6|3
1735803110000|2025-01-02 07:31:50|40412.1|40392.1|40412.1|40392.1|40412.1|40392.1|40409.6|40389.6|1
1735803120000|2025-01-02 07:32:00|40410.7|40390.7|40407.1|40387.1|40410.7|40390.7|40407.1|40387.1|3
1735803130000|2025-01-02 07:32:10|40408.6|40388.6|40404.6|40384.6|40409.6|40389.6|40404.6|40384.6|6
1735803140000|2025-01-02 07:32:20|40402.1|40382.1|40387.1|40367.1|40402.1|40382.1|40387.1|40367.1|27
1735803150000|2025-01-02 07:32:30|40384.6|40364.6|40389.6|40369.6|40389.6|40369.6|40384.6|40364.6|9
1735803160000|2025-01-02 07:32:40|40388.6|40368.6|40387.1|40367.1|40388.6|40368.6|40387.1|40367.1|1
1735803170000|2025-01-02 07:32:50|40384.6|40364.6|40384.6|40364.6|40384.6|40364.6|40382.1|40362.1|6
1735803180000|2025-01-02 07:33:00|40383.6|40363.6|40387.6|40367.6|40387.6|40367.6|40382.1|40362.1|4
1735803190000|2025-01-02 07:33:10|40389.7|40369.7|40394.7|40374.7|40394.7|40374.7|40389.7|40369.7|3
1735803200000|2025-01-02 07:33:20|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|3
1735803210000|2025-01-02 07:33:30|40398.6|40378.6|40402.2|40382.2|40404.7|40384.7|40398.6|40378.6|1
1735803220000|2025-01-02 07:33:40|40399.7|40379.7|40401.1|40381.1|40401.1|40381.1|40399.7|40379.7|2
1735803230000|2025-01-02 07:33:50|40403.6|40383.6|40401.1|40381.1|40403.6|40383.6|40401.1|40381.1|0
1735803240000|2025-01-02 07:34:00|40399.7|40379.7|40397.2|40377.2|40399.7|40379.7|40394.7|40374.7|12
1735803250000|2025-01-02 07:34:10|40399.7|40379.7|40397.2|40377.2|40399.7|40379.7|40397.2|40377.2|2
1735803260000|2025-01-02 07:34:20|40399.7|40379.7|40399.7|40379.7|40399.7|40379.7|40399.7|40379.7|5
1735803270000|2025-01-02 07:34:30|40401.1|40381.1|40402.2|40382.2|40404.7|40384.7|40401.1|40381.1|6
1735803280000|2025-01-02 07:34:40|40404.7|40384.7|40402.2|40382.2|40404.7|40384.7|40400.7|40380.7|4
1735803290000|2025-01-02 07:34:50|40400.7|40380.7|40394.7|40374.7|40400.7|40380.7|40394.7|40374.7|3
1735803300000|2025-01-02 07:35:00|40393.2|40373.2|40379.2|40359.2|40393.2|40373.2|40379.2|40359.2|7
1735803310000|2025-01-02 07:35:10|40380.7|40360.7|40382.2|40362.2|40382.2|40362.2|40380.7|40360.7|2
1735803320000|2025-01-02 07:35:20|40383.6|40363.6|40382.2|40362.2|40385.7|40365.7|40381.1|40361.1|11
1735803330000|2025-01-02 07:35:30|40379.7|40359.7|40372.2|40352.2|40379.7|40359.7|40372.2|40352.2|9
1735803340000|2025-01-02 07:35:40|40373.2|40353.2|40369.7|40349.7|40374.7|40354.7|40369.7|40349.7|6
1735803350000|2025-01-02 07:35:50|40367.2|40347.2|40374.7|40354.7|40374.7|40354.7|40367.2|40347.2|8
1735803360000|2025-01-02 07:36:00|40377.2|40357.2|40377.2|40357.2|40377.2|40357.2|40374.7|40354.7|2
1735803370000|2025-01-02 07:36:10|40374.7|40354.7|40374.7|40354.7|40377.2|40357.2|40372.2|40352.2|1
1735803380000|2025-01-02 07:36:20|40373.2|40353.2|40377.2|40357.2|40377.2|40357.2|40372.2|40352.2|1
1735803390000|2025-01-02 07:36:30|40376.1|40356.1|40369.7|40349.7|40376.1|40356.1|40369.7|40349.7|3
1735803400000|2025-01-02 07:36:40|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|40369.7|40349.7|7
1735803410000|2025-01-02 07:36:50|40374.7|40354.7|40384.7|40364.7|40387.2|40367.2|40374.7|40354.7|7
1735803420000|2025-01-02 07:37:00|40387.2|40367.2|40387.2|40367.2|40387.2|40367.2|40384.7|40364.7|2
1735803430000|2025-01-02 07:37:10|40388.2|40368.2|40389.7|40369.7|40389.7|40369.7|40387.2|40367.2|0
1735803440000|2025-01-02 07:37:20|40391.2|40371.2|40387.2|40367.2|40392.2|40372.2|40387.2|40367.2|2
1735803450000|2025-01-02 07:37:30|40388.7|40368.7|40392.2|40372.2|40392.2|40372.2|40388.7|40368.7|7
1735803460000|2025-01-02 07:37:40|40393.7|40373.7|40399.7|40379.7|40400.7|40380.7|40393.7|40373.7|4
1735803470000|2025-01-02 07:37:50|40401.2|40381.2|40397.2|40377.2|40401.2|40381.2|40397.2|40377.2|8
1735803480000|2025-01-02 07:38:00|||||||||1
1735803490000|2025-01-02 07:38:10|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|1
1735803500000|2025-01-02 07:38:20|40393.2|40373.2|40392.2|40372.2|40394.7|40374.7|40391.2|40371.2|0
1735803510000|2025-01-02 07:38:30|40389.7|40369.7|40389.7|40369.7|40389.7|40369.7|40389.7|40369.7|1
1735803530000|2025-01-02 07:38:50|40387.2|40367.2|40389.7|40369.7|40389.7|40369.7|40387.2|40367.2|5
1735803540000|2025-01-02 07:39:00|40388.2|40368.2|40384.7|40364.7|40389.7|40369.7|40382.2|40362.2|2
1735803550000|2025-01-02 07:39:10|40383.7|40363.7|40382.2|40362.2|40384.7|40364.7|40382.2|40362.2|0
1735803560000|2025-01-02 07:39:20|40383.7|40363.7|40384.7|40364.7|40387.2|40367.2|40382.2|40362.2|1
1735803570000|2025-01-02 07:39:30|40387.2|40367.2|40384.7|40364.7|40387.2|40367.2|40384.7|40364.7|1
1735803580000|2025-01-02 07:39:40|40383.2|40363.2|40382.2|40362.2|40383.2|40363.2|40382.2|40362.2|0
1735803590000|2025-01-02 07:39:50|40380.7|40360.7|40379.7|40359.7|40380.7|40360.7|40378.2|40358.2|1
1735803600000|2025-01-02 07:40:00|40377.2|40357.2|40374.7|40354.7|40377.2|40357.2|40374.7|40354.7|4
1735803610000|2025-01-02 07:40:10|40377.2|40357.2|40379.7|40359.7|40379.7|40359.7|40374.7|40354.7|4
1735803620000|2025-01-02 07:40:20|40381.2|40361.2|40384.7|40364.7|40384.7|40364.7|40381.2|40361.2|4
1735803630000|2025-01-02 07:40:30|40382.2|40362.2|40378.7|40358.7|40382.2|40362.2|40377.2|40357.2|9
1735803640000|2025-01-02 07:40:40|40379.7|40359.7|40377.2|40357.2|40379.7|40359.7|40377.2|40357.2|0
1735803650000|2025-01-02 07:40:50|40382.2|40362.2|40382.2|40362.2|40382.2|40362.2|40382.2|40362.2|4
1735803660000|2025-01-02 07:41:00|40383.2|40363.2|40382.2|40362.2|40383.2|40363.2|40382.2|40362.2|4
1735803670000|2025-01-02 07:41:10|40380.7|40360.7|40384.7|40364.7|40384.7|40364.7|40379.7|40359.7|2
1735803680000|2025-01-02 07:41:20|40387.2|40367.2|40384.7|40364.7|40387.2|40367.2|40384.7|40364.7|3
1735803690000|2025-01-02 07:41:30|||||||||1
1735803700000|2025-01-02 07:41:40|40382.2|40362.2|40386.2|40366.2|40386.2|40366.2|40382.2|40362.2|6
1735803710000|2025-01-02 07:41:50|40388.7|40368.7|40393.7|40373.7|40394.7|40374.7|40388.7|40368.7|4
1735803720000|2025-01-02 07:42:00|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|0
1735803730000|2025-01-02 07:42:10|40395.2|40375.2|40397.2|40377.2|40397.2|40377.2|40393.7|40373.7|10
1735803740000|2025-01-02 07:42:20|40398.7|40378.7|40394.7|40374.7|40399.7|40379.7|40394.7|40374.7|5
1735803750000|2025-01-02 07:42:30|40392.2|40372.2|40392.2|40372.2|40392.2|40372.2|40392.2|40372.2|0
1735803760000|2025-01-02 07:42:40|40391.2|40371.2|40391.2|40371.2|40391.2|40371.2|40389.7|40369.7|0
1735803770000|2025-01-02 07:42:50|40389.7|40369.7|40393.2|40373.2|40393.2|40373.2|40389.7|40369.7|4
1735803780000|2025-01-02 07:43:00|40394.7|40374.7|40397.2|40377.2|40397.2|40377.2|40394.7|40374.7|5
1735803790000|2025-01-02 07:43:10|40395.7|40375.7|40397.2|40377.2|40397.2|40377.2|40394.7|40374.7|0
1735803800000|2025-01-02 07:43:20|||||||||1
1735803810000|2025-01-02 07:43:30|40398.2|40378.2|40395.7|40375.7|40398.2|40378.2|40394.7|40374.7|1
1735803820000|2025-01-02 07:43:40|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|0
1735803830000|2025-01-02 07:43:50|40395.7|40375.7|40394.7|40374.7|40397.2|40377.2|40394.7|40374.7|0
1735803840000|2025-01-02 07:44:00|40399.7|40379.7|40397.2|40377.2|40399.7|40379.7|40397.2|40377.2|4
1735803870000|2025-01-02 07:44:30|||||||||2
1735803880000|2025-01-02 07:44:40|40396.2|40376.2|40392.2|40372.2|40396.2|40376.2|40392.2|40372.2|2
1735803890000|2025-01-02 07:44:50|40389.7|40369.7|40393.7|40373.7|40393.7|40373.7|40387.2|40367.2|2
1735803900000|2025-01-02 07:45:00|40392.2|40372.2|40392.2|40372.2|40394.7|40374.7|40392.2|40372.2|5
1735803910000|2025-01-02 07:45:10|40390.7|40370.7|40379.7|40359.7|40390.7|40370.7|40379.7|40359.7|0
1735803920000|2025-01-02 07:45:20|40377.2|40357.2|40373.2|40353.2|40377.2|40357.2|40372.2|40352.2|2
1735803930000|2025-01-02 07:45:30|40372.2|40352.2|40374.7|40354.7|40374.7|40354.7|40372.2|40352.2|1
1735803940000|2025-01-02 07:45:40|40373.2|40353.2|40369.7|40349.7|40373.7|40353.7|40369.7|40349.7|3
1735803950000|2025-01-02 07:45:50|40364.7|40344.7|40364.7|40344.7|40364.7|40344.7|40364.7|40344.7|7
1735803960000|2025-01-02 07:46:00|40359.7|40339.7|40357.2|40337.2|40362.2|40342.2|40357.2|40337.2|3
1735803970000|2025-01-02 07:46:10|40355.7|40335.7|40354.7|40334.7|40355.7|40335.7|40352.2|40332.2|10
1735803980000|2025-01-02 07:46:20|40352.7|40332.7|40352.2|40332.2|40354.7|40334.7|40349.7|40329.7|7
1735803990000|2025-01-02 07:46:30|40354.7|40334.7|40354.7|40334.7|40354.7|40334.7|40354.7|40334.7|1
1735804000000|2025-01-02 07:46:40|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|1
1735804010000|2025-01-02 07:46:50|40349.7|40329.7|40347.2|40327.2|40349.7|40329.7|40347.2|40327.2|30
1735804020000|2025-01-02 07:47:00|40348.7|40328.7|40354.7|40334.7|40354.7|40334.7|40348.7|40328.7|4
1735804030000|2025-01-02 07:47:10|40357.2|40337.2|40357.2|40337.2|40359.7|40339.7|40357.2|40337.2|6
1735804040000|2025-01-02 07:47:20|40359.7|40339.7|40357.2|40337.2|40359.7|40339.7|40354.7|40334.7|0
1735804060000|2025-01-02 07:47:40|40358.2|40338.2|40361.2|40341.2|40361.2|40341.2|40357.2|40337.2|12
1735804070000|2025-01-02 07:47:50|40363.7|40343.7|40364.7|40344.7|40371.2|40351.2|40363.7|40343.7|7
1735804080000|2025-01-02 07:48:00|40367.2|40347.2|40368.7|40348.7|40368.7|40348.7|40367.2|40347.2|5
1735804090000|2025-01-02 07:48:10|40371.2|40351.2|40372.2|40352.2|40376.2|40356.2|40371.2|40351.2|1
1735804100000|2025-01-02 07:48:20|40373.2|40353.2|40379.7|40359.7|40379.7|40359.7|40373.2|40353.2|1
1735804110000|2025-01-02 07:48:30|40377.2|40357.2|40379.7|40359.7|40379.7|40359.7|40377.2|40357.2|0
1735804120000|2025-01-02 07:48:40|40377.2|40357.2|40379.7|40359.7|40379.7|40359.7|40377.2|40357.2|0
1735804130000|2025-01-02 07:48:50|40377.2|40357.2|40379.7|40359.7|40379.7|40359.7|40377.2|40357.2|0
1735804140000|2025-01-02 07:49:00|40381.2|40361.2|40382.2|40362.2|40382.2|40362.2|40381.2|40361.2|1
1735804150000|2025-01-02 07:49:10|40387.2|40367.2|40399.7|40379.7|40399.7|40379.7|40387.2|40367.2|3
1735804160000|2025-01-02 07:49:20|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|40394.7|40374.7|2
1735804170000|2025-01-02 07:49:30|40396.2|40376.2|40397.2|40377.2|40397.2|40377.2|40394.7|40374.7|0
1735804180000|2025-01-02 07:49:40|40394.7|40374.7|40397.2|40377.2|40397.2|40377.2|40394.7|40374.7|4
1735804190000|2025-01-02 07:49:50|40399.7|40379.7|40407.2|40387.2|40407.2|40387.2|40399.7|40379.7|6
1735804200000|2025-01-02 07:50:00|40405.7|40385.7|40409.7|40389.7|40409.7|40389.7|40404.7|40384.7|11
1735804210000|2025-01-02 07:50:10|40412.2|40392.2|40411.2|40391.2|40412.2|40392.2|40409.7|40389.7|4
1735804220000|2025-01-02 07:50:20|40412.2|40392.2|40409.7|40389.7|40412.2|40392.2|40409.7|40389.7|1
1735804230000|2025-01-02 07:50:30|40411.2|40391.2|40413.7|40393.7|40413.7|40393.7|40409.7|40389.7|8
1735804240000|2025-01-02 07:50:40|40412.2|40392.2|40414.7|40394.7|40414.7|40394.7|40412.2|40392.2|8
1735804250000|2025-01-02 07:50:50|40416.2|40396.2|40417.2|40397.2|40417.2|40397.2|40416.2|40396.2|0
1735804260000|2025-01-02 07:51:00|||||||||2
1735804270000|2025-01-02 07:51:10|||||||||2
1735804280000|2025-01-02 07:51:20|40418.2|40398.2|40422.2|40402.2|40422.2|40402.2|40418.2|40398.2|2
1735804290000|2025-01-02 07:51:30|40424.7|40404.7|40424.7|40404.7|40424.7|40404.7|40424.7|40404.7|1
1735804310000|2025-01-02 07:51:50|40426.2|40406.2|40427.2|40407.2|40430.7|40410.7|40426.2|40406.2|5
1735804320000|2025-01-02 07:52:00|40429.7|40409.7|40429.7|40409.7|40432.2|40412.2|40429.7|40409.7|1
1735804330000|2025-01-02 07:52:10|40430.7|40410.7|40432.2|40412.2|40432.2|40412.2|40430.7|40410.7|12
1735804350000|2025-01-02 07:52:30|40429.7|40409.7|40432.2|40412.2|40432.2|40412.2|40429.7|40409.7|5
1735804370000|2025-01-02 07:52:50|40430.7|40410.7|40429.7|40409.7|40430.7|40410.7|40429.7|40409.7|3
1735804380000|2025-01-02 07:53:00|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|4
1735804400000|2025-01-02 07:53:20|||||||||2
1735804410000|2025-01-02 07:53:30|40422.2|40402.2|40419.7|40399.7|40422.2|40402.2|40418.2|40398.2|3
1735804420000|2025-01-02 07:53:40|40420.7|40400.7|40427.2|40407.2|40427.2|40407.2|40420.7|40400.7|4
1735804430000|2025-01-02 07:53:50|40428.7|40408.7|40427.2|40407.2|40428.7|40408.7|40424.7|40404.7|7
1735804440000|2025-01-02 07:54:00|40424.7|40404.7|40427.2|40407.2|40427.2|40407.2|40424.7|40404.7|1
1735804450000|2025-01-02 07:54:10|40425.7|40405.7|40425.7|40405.7|40427.2|40407.2|40424.7|40404.7|3
1735804460000|2025-01-02 07:54:20|40427.2|40407.2|40427.2|40407.2|40428.7|40408.7|40424.7|40404.7|6
1735804470000|2025-01-02 07:54:30|40429.7|40409.7|40435.7|40415.7|40437.2|40417.2|40429.7|40409.7|3
1735804480000|2025-01-02 07:54:40|40434.7|40414.7|40438.7|40418.7|40439.7|40419.7|40434.7|40414.7|2
1735804490000|2025-01-02 07:54:50|40437.2|40417.2|40439.7|40419.7|40443.7|40423.7|40437.2|40417.2|5
1735804500000|2025-01-02 07:55:00|40440.7|40420.7|40440.7|40420.7|40440.7|40420.7|40440.7|40420.7|7
1735804510000|2025-01-02 07:55:10|40443.7|40423.7|40444.7|40424.7|40444.7|40424.7|40443.7|40423.7|6
1735804520000|2025-01-02 07:55:20|40446.2|40426.2|40444.7|40424.7|40447.2|40427.2|40444.7|40424.7|0
1735804530000|2025-01-02 07:55:30|40449.7|40429.7|40452.2|40432.2|40452.2|40432.2|40449.7|40429.7|9
1735804540000|2025-01-02 07:55:40|40449.7|40429.7|40452.2|40432.2|40452.2|40432.2|40449.7|40429.7|0
1735804550000|2025-01-02 07:55:50|40449.7|40429.7|40444.7|40424.7|40449.7|40429.7|40444.7|40424.7|4
1735804560000|2025-01-02 07:56:00|||||||||6
1735804590000|2025-01-02 07:56:30|40443.2|40423.2|40439.7|40419.7|40443.2|40423.2|40439.7|40419.7|2
1735804610000|2025-01-02 07:56:50|||||||||2
1735804620000|2025-01-02 07:57:00|40441.2|40421.2|40442.2|40422.2|40442.2|40422.2|40441.2|40421.2|2
1735804630000|2025-01-02 07:57:10|40441.2|40421.2|40442.2|40422.2|40444.7|40424.7|40439.7|40419.7|1
1735804640000|2025-01-02 07:57:20|||||||||1
1735804650000|2025-01-02 07:57:30|40440.7|40420.7|40439.7|40419.7|40440.7|40420.7|40437.2|40417.2|2
1735804660000|2025-01-02 07:57:40|40437.2|40417.2|40434.7|40414.7|40439.7|40419.7|40434.7|40414.7|1
1735804680000|2025-01-02 07:58:00|40432.2|40412.2|40432.2|40412.2|40432.2|40412.2|40430.7|40410.7|4
1735804690000|2025-01-02 07:58:10|40433.7|40413.7|40435.7|40415.7|40435.7|40415.7|40433.7|40413.7|3
1735804700000|2025-01-02 07:58:20|40434.7|40414.7|40434.7|40414.7|40434.7|40414.7|40432.2|40412.2|2
1735804710000|2025-01-02 07:58:30|40433.2|40413.2|40434.7|40414.7|40434.7|40414.7|40432.2|40412.2|0
1735804720000|2025-01-02 07:58:40|40436.2|40416.2|40439.7|40419.7|40439.7|40419.7|40436.2|40416.2|4
1735804730000|2025-01-02 07:58:50|40442.2|40422.2|40442.2|40422.2|40442.2|40422.2|40442.2|40422.2|1
1735804740000|2025-01-02 07:59:00|40439.7|40419.7|40432.2|40412.2|40439.7|40419.7|40432.2|40412.2|15
1735804750000|2025-01-02 07:59:10|40430.7|40410.7|40428.2|40408.2|40430.7|40410.7|40428.2|40408.2|3
1735804760000|2025-01-02 07:59:20|40429.7|40409.7|40429.7|40409.7|40429.7|40409.7|40429.7|40409.7|7
1735804770000|2025-01-02 07:59:30|40432.2|40412.2|40433.7|40413.7|40433.7|40413.7|40432.2|40412.2|0
1735804780000|2025-01-02 07:59:40|40436.2|40416.2|40433.7|40413.7|40437.2|40417.2|40433.7|40413.7|1
1735804790000|2025-01-02 07:59:50|40432.2|40412.2|40432.7|40412.7|40440.2|40420.2|40428.7|40408.7|55
1735804800000|2025-01-02 08:00:00|40437.7|40417.7|40431.2|40411.2|40453.7|40433.7|40426.2|40406.2|44
1735804810000|2025-01-02 08:00:10|40428.7|40408.7|40437.7|40417.7|40437.7|40417.7|40426.2|40406.2|23
1735804820000|2025-01-02 08:00:20|40436.2|40416.2|40436.2|40416.2|40436.2|40416.2|40434.7|40414.7|0
1735804830000|2025-01-02 08:00:30|40432.2|40412.2|40432.2|40412.2|40432.2|40412.2|40428.2|40408.2|7
1735804840000|2025-01-02 08:00:40|40434.7|40414.7|40436.2|40416.2|40436.2|40416.2|40432.2|40412.2|4
1735804850000|2025-01-02 08:00:50|40434.7|40414.7|40433.7|40413.7|40438.7|40418.7|40432.2|40412.2|12
1735804860000|2025-01-02 08:01:00|40443.7|40423.7|40458.7|40438.7|40461.2|40441.2|40438.7|40418.7|30
1735804870000|2025-01-02 08:01:10|40461.2|40441.2|40458.7|40438.7|40468.7|40448.7|40458.7|40438.7|9
1735804880000|2025-01-02 08:01:20|40457.2|40437.2|40453.7|40433.7|40457.2|40437.2|40451.2|40431.2|4
1735804890000|2025-01-02 08:01:30|40451.2|40431.2|40453.7|40433.7|40453.7|40433.7|40451.2|40431.2|3
1735804900000|2025-01-02 08:01:40|40450.2|40430.2|40451.2|40431.2|40452.2|40432.2|40450.2|40430.2|1
1735804910000|2025-01-02 08:01:50|40453.7|40433.7|40441.2|40421.2|40453.7|40433.7|40441.2|40421.2|13
1735804920000|2025-01-02 08:02:00|40443.7|40423.7|40446.2|40426.2|40446.2|40426.2|40443.7|40423.7|8
1735804930000|2025-01-02 08:02:10|40450.2|40430.2|40450.2|40430.2|40450.2|40430.2|40450.2|40430.2|2
1735804940000|2025-01-02 08:02:20|40451.7|40431.7|40454.2|40434.2|40454.2|40434.2|40451.7|40431.7|0
1735804950000|2025-01-02 08:02:30|40452.7|40432.7|40450.2|40430.2|40452.7|40432.7|40448.7|40428.7|3
1735804960000|2025-01-02 08:02:40|40448.7|40428.7|40443.7|40423.7|40450.2|40430.2|40443.7|40423.7|4
1735804970000|2025-01-02 08:02:50|40433.2|40413.2|40418.7|40398.7|40433.2|40413.2|40418.7|40398.7|17
1735804980000|2025-01-02 08:03:00|40417.2|40397.2|40425.2|40405.2|40425.2|40405.2|40414.7|40394.7|5
1735804990000|2025-01-02 08:03:10|40423.7|40403.7|40433.7|40413.7|40433.7|40413.7|40423.7|40403.7|5
1735805000000|2025-01-02 08:03:20|40435.2|40415.2|40428.7|40408.7|40436.2|40416.2|40428.7|40408.7|6
1735805010000|2025-01-02 08:03:30|40431.2|40411.2|40431.2|40411.2|40436.2|40416.2|40431.2|40411.2|1
1735805020000|2025-01-02 08:03:40|40433.7|40413.7|40431.2|40411.2|40433.7|40413.7|40431.2|40411.2|1
1735805030000|2025-01-02 08:03:50|40428.7|40408.7|40427.2|40407.2|40431.2|40411.2|40427.2|40407.2|9
1735805040000|2025-01-02 08:04:00|40429.7|40409.7|40435.2|40415.2|40435.2|40415.2|40429.7|40409.7|3
1735805050000|2025-01-02 08:04:10|40435.7|40415.7|40423.7|40403.7|40435.7|40415.7|40423.7|40403.7|25
1735805070000|2025-01-02 08:04:30|40420.7|40400.7|40419.7|40399.7|40420.7|40400.7|40419.7|40399.7|6
1735805080000|2025-01-02 08:04:40|40416.2|40396.2|40413.7|40393.7|40416.2|40396.2|40412.2|40392.2|8
1735805090000|2025-01-02 08:04:50|40412.7|40392.7|40411.2|40391.2|40412.7|40392.7|40411.2|40391.2|4
1735805100000|2025-01-02 08:05:00|40408.7|40388.7|40399.7|40379.7|40416.2|40396.2|40399.7|40379.7|31
1735805110000|2025-01-02 08:05:10|40402.2|40382.2|40399.7|40379.7|40402.2|40382.2|40399.7|40379.7|0
1735805120000|2025-01-02 08:05:20|40398.7|40378.7|40398.7|40378.7|40398.7|40378.7|40398.7|40378.7|2
1735805130000|2025-01-02 08:05:30|40397.2|40377.2|40393.7|40373.7|40397.2|40377.2|40393.7|40373.7|0
1735805140000|2025-01-02 08:05:40|40395.2|40375.2|40398.7|40378.7|40398.7|40378.7|40394.7|40374.7|5
1735805150000|2025-01-02 08:05:50|40400.2|40380.2|40401.2|40381.2|40403.7|40383.7|40400.2|40380.2|9
1735805160000|2025-01-02 08:06:00|40398.7|40378.7|40413.7|40393.7|40413.7|40393.7|40398.7|40378.7|17
1735805170000|2025-01-02 08:06:10|40416.2|40396.2|40430.2|40410.2|40430.2|40410.2|40416.2|40396.2|9
1735805180000|2025-01-02 08:06:20|40431.7|40411.7|40427.2|40407.2|40431.7|40411.7|40427.2|40407.2|6
1735805190000|2025-01-02 08:06:30|40426.2|40406.2|40423.7|40403.7|40428.7|40408.7|40423.7|40403.7|6
1735805200000|2025-01-02 08:06:40|40421.2|40401.2|40421.2|40401.2|40423.7|40403.7|40421.2|40401.2|2
1735805210000|2025-01-02 08:06:50|40419.7|40399.7|40421.2|40401.2|40421.2|40401.2|40418.7|40398.7|0
1735805220000|2025-01-02 08:07:00|40420.2|40400.2|40423.7|40403.7|40423.7|40403.7|40420.2|40400.2|15
1735805230000|2025-01-02 08:07:10|40426.2|40406.2|40431.2|40411.2|40431.2|40411.2|40426.2|40406.2|8
1735805240000|2025-01-02 08:07:20|40429.7|40409.7|40423.7|40403.7|40429.7|40409.7|40423.7|40403.7|14
1735805250000|2025-01-02 08:07:30|40421.2|40401.2|40416.2|40396.2|40421.2|40401.2|40416.2|40396.2|1
1735805260000|2025-01-02 08:07:40|40413.7|40393.7|40412.7|40392.7|40413.7|40393.7|40411.2|40391.2|2
1735805270000|2025-01-02 08:07:50|40413.7|40393.7|40408.7|40388.7|40413.7|40393.7|40407.2|40387.2|8
1735805280000|2025-01-02 08:08:00|40407.2|40387.2|40407.2|40387.2|40408.7|40388.7|40404.7|40384.7|2
1735805290000|2025-01-02 08:08:10|40408.7|40388.7|40414.7|40394.7|40416.2|40396.2|40406.2|40386.2|8
1735805300000|2025-01-02 08:08:20|40413.2|40393.2|40411.2|40391.2|40416.2|40396.2|40411.2|40391.2|0
1735805310000|2025-01-02 08:08:30|40409.7|40389.7|40411.2|40391.2|40411.2|40391.2|40407.2|40387.2|0
1735805320000|2025-01-02 08:08:40|40408.7|40388.7|40406.2|40386.2|40411.2|40391.2|40406.2|40386.2|1
1735805330000|2025-01-02 08:08:50|40407.2|40387.2|40402.2|40382.2|40407.2|40387.2|40402.2|40382.2|9
1735805340000|2025-01-02 08:09:00|40400.8|40380.8|40402.2|40382.2|40404.7|40384.7|40400.8|40380.8|1
1735805350000|2025-01-02 08:09:10|40403.7|40383.7|40397.2|40377.2|40404.7|40384.7|40397.2|40377.2|1
1735805360000|2025-01-02 08:09:20|40390.8|40370.8|40383.7|40363.7|40390.8|40370.8|40383.7|40363.7|18
1735805370000|2025-01-02 08:09:30|40386.2|40366.2|40386.2|40366.2|40386.2|40366.2|40386.2|40366.2|8
1735805380000|2025-01-02 08:09:40|40391.2|40371.2|40401.2|40381.2|40401.2|40381.2|40391.2|40371.2|2
1735805390000|2025-01-02 08:09:50|40402.7|40382.7|40410.2|40390.2|40410.2|40390.2|40402.7|40382.7|5
1735805400000|2025-01-02 08:10:00|40411.7|40391.7|40417.7|40397.7|40420.2|40400.2|40411.2|40391.2|2
1735805410000|2025-01-02 08:10:10|40419.2|40399.2|40418.7|40398.7|40420.2|40400.2|40417.7|40397.7|1
1735805420000|2025-01-02 08:10:20|40416.2|40396.2|40411.2|40391.2|40416.2|40396.2|40411.2|40391.2|1
1735805430000|2025-01-02 08:10:30|40408.7|40388.7|40413.7|40393.7|40413.7|40393.7|40408.7|40388.7|7
1735805440000|2025-01-02 08:10:40|40416.2|40396.2|40417.7|40397.7|40417.7|40397.7|40416.2|40396.2|6
1735805450000|2025-01-02 08:10:50|40420.2|40400.2|40416.2|40396.2|40420.2|40400.2|40416.2|40396.2|1
1735805460000|2025-01-02 08:11:00|40417.7|40397.7|40380.8|40360.8|40420.2|40400.2|40380.8|40360.8|27
1735805470000|2025-01-02 08:11:10|40382.2|40362.2|40377.2|40357.2|40382.2|40362.2|40374.7|40354.7|12
1735805480000|2025-01-02 08:11:20|40379.7|40359.7|40379.7|40359.7|40379.7|40359.7|40379.7|40359.7|1
1735805490000|2025-01-02 08:11:30|40381.2|40361.2|40384.7|40364.7|40387.2|40367.2|40381.2|40361.2|2
1735805500000|2025-01-02 08:11:40|40386.2|40366.2|40382.2|40362.2|40386.2|40366.2|40382.2|40362.2|0
1735805510000|2025-01-02 08:11:50|40384.7|40364.7|40382.2|40362.2|40384.7|40364.7|40382.2|40362.2|0
1735805520000|2025-01-02 08:12:00|40384.7|40364.7|40388.7|40368.7|40388.7|40368.7|40384.7|40364.7|6
1735805530000|2025-01-02 08:12:10|40386.2|40366.2|40391.2|40371.2|40393.7|40373.7|40386.2|40366.2|1
1735805540000|2025-01-02 08:12:20|40393.7|40373.7|40386.2|40366.2|40396.2|40376.2|40386.2|40366.2|9
1735805550000|2025-01-02 08:12:30|40384.7|40364.7|40384.7|40364.7|40386.2|40366.2|40384.7|40364.7|0
1735805560000|2025-01-02 08:12:40|40384.8|40364.8|40382.3|40362.3|40386.2|40366.2|40382.3|40362.3|3
1735805570000|2025-01-02 08:12:50|40380.8|40360.8|40380.8|40360.8|40382.3|40362.3|40380.8|40360.8|0
1735805580000|2025-01-02 08:13:00|40382.3|40362.3|40382.3|40362.3|40382.3|40362.3|40382.3|40362.3|1
1735805590000|2025-01-02 08:13:10|40384.8|40364.8|40386.2|40366.2|40388.7|40368.7|40383.7|40363.7|2
1735805600000|2025-01-02 08:13:20|40388.7|40368.7|40376.8|40356.8|40388.7|40368.7|40376.8|40356.8|3
1735805610000|2025-01-02 08:13:30|40375.8|40355.8|40379.8|40359.8|40379.8|40359.8|40375.8|40355.8|4
1735805620000|2025-01-02 08:13:40|40378.3|40358.3|40379.8|40359.8|40379.8|40359.8|40378.3|40358.3|2
1735805630000|2025-01-02 08:13:50|40382.3|40362.3|40382.3|40362.3|40382.3|40362.3|40379.8|40359.8|1
1735805640000|2025-01-02 08:14:00|40380.8|40360.8|40378.3|40358.3|40380.8|40360.8|40378.3|40358.3|2
1735805650000|2025-01-02 08:14:10|40379.8|40359.8|40378.3|40358.3|40379.8|40359.8|40378.3|40358.3|0
1735805660000|2025-01-02 08:14:20|40379.8|40359.8|40375.8|40355.8|40379.8|40359.8|40375.8|40355.8|6
1735805670000|2025-01-02 08:14:30|40378.3|40358.3|40378.3|40358.3|40379.8|40359.8|40378.3|40358.3|4
1735805680000|2025-01-02 08:14:40|40375.8|40355.8|40369.8|40349.8|40375.8|40355.8|40367.3|40347.3|33
1735805690000|2025-01-02 08:14:50|40367.3|40347.3|40366.2|40346.2|40369.8|40349.8|40366.2|40346.2|2
1735805700000|2025-01-02 08:15:00|40367.3|40347.3|40366.2|40346.2|40368.7|40348.7|40364.8|40344.8|2
1735805710000|2025-01-02 08:15:10|40364.8|40344.8|40358.7|40338.7|40364.8|40344.8|40358.7|40338.7|8
1735805720000|2025-01-02 08:15:20|40353.3|40333.3|40356.2|40336.2|40357.3|40337.3|40353.3|40333.3|6
1735805730000|2025-01-02 08:15:30|40353.7|40333.7|40354.8|40334.8|40354.8|40334.8|40352.3|40332.3|3
1735805740000|2025-01-02 08:15:40|40349.8|40329.8|40354.8|40334.8|40354.8|40334.8|40349.8|40329.8|1
1735805750000|2025-01-02 08:15:50|40353.7|40333.7|40358.7|40338.7|40358.7|40338.7|40353.7|40333.7|4
1735805760000|2025-01-02 08:16:00|40361.2|40341.2|40357.3|40337.3|40363.7|40343.7|40357.3|40337.3|3
1735805770000|2025-01-02 08:16:10|40354.8|40334.8|40354.8|40334.8|40354.8|40334.8|40352.3|40332.3|4
1735805780000|2025-01-02 08:16:20|40352.3|40332.3|40349.8|40329.8|40354.8|40334.8|40349.8|40329.8|0
1735805790000|2025-01-02 08:16:30|||||||||3
1735805800000|2025-01-02 08:16:40|40351.3|40331.3|40352.3|40332.3|40352.3|40332.3|40351.3|40331.3|0
1735805810000|2025-01-02 08:16:50|40349.8|40329.8|40348.3|40328.3|40349.8|40329.8|40348.3|40328.3|0
1735805820000|2025-01-02 08:17:00|40339.8|40319.8|40320.8|40300.8|40339.8|40319.8|40320.8|40300.8|20
1735805830000|2025-01-02 08:17:10|40322.3|40302.3|40324.8|40304.8|40324.8|40304.8|40322.3|40302.3|6
1735805840000|2025-01-02 08:17:20|40327.3|40307.3|40327.3|40307.3|40327.3|40307.3|40327.3|40307.3|2
1735805850000|2025-01-02 08:17:30|40329.8|40309.8|40320.8|40300.8|40329.8|40309.8|40320.8|40300.8|7
1735805860000|2025-01-02 08:17:40|40319.8|40299.8|40319.8|40299.8|40319.8|40299.8|40319.8|40299.8|3
1735805870000|2025-01-02 08:17:50|40317.3|40297.3|40314.8|40294.8|40319.8|40299.8|40314.8|40294.8|5
1735805880000|2025-01-02 08:18:00|40317.3|40297.3|40317.3|40297.3|40318.8|40298.8|40314.8|40294.8|8
1735805890000|2025-01-02 08:18:10|40316.3|40296.3|40314.8|40294.8|40319.8|40299.8|40312.3|40292.3|10
1735805900000|2025-01-02 08:18:20|40317.3|40297.3|40317.3|40297.3|40317.3|40297.3|40314.8|40294.8|7
1735805910000|2025-01-02 08:18:30|40319.8|40299.8|40317.3|40297.3|40319.8|40299.8|40317.3|40297.3|1
1735805920000|2025-01-02 08:18:40|40319.8|40299.8|40324.8|40304.8|40324.8|40304.8|40319.8|40299.8|6
1735805930000|2025-01-02 08:18:50|40327.3|40307.3|40327.3|40307.3|40332.3|40312.3|40327.3|40307.3|6
1735805940000|2025-01-02 08:19:00|40330.2|40310.2|40332.3|40312.3|40332.3|40312.3|40327.3|40307.3|5
1735805950000|2025-01-02 08:19:10|40334.8|40314.8|40342.3|40322.3|40344.8|40324.8|40332.3|40312.3|6
1735805960000|2025-01-02 08:19:20|40347.3|40327.3|40348.3|40328.3|40352.3|40332.3|40347.3|40327.3|5
1735805970000|2025-01-02 08:19:30|40349.8|40329.8|40349.8|40329.8|40352.3|40332.3|40349.8|40329.8|6
1735805980000|2025-01-02 08:19:40|40351.3|40331.3|40352.3|40332.3|40352.3|40332.3|40349.8|40329.8|5
1735805990000|2025-01-02 08:19:50|40350.8|40330.8|40349.8|40329.8|40350.8|40330.8|40349.8|40329.8|0
1735806000000|2025-01-02 08:20:00|40344.8|40324.8|40354.8|40334.8|40354.8|40334.8|40344.8|40324.8|9
1735806010000|2025-01-02 08:20:10|40352.3|40332.3|40354.8|40334.8|40357.3|40337.3|40352.3|40332.3|1
1735806020000|2025-01-02 08:20:20|40357.3|40337.3|40358.3|40338.3|40358.3|40338.3|40357.3|40337.3|20
1735806030000|2025-01-02 08:20:30|40359.8|40339.8|40359.8|40339.8|40364.8|40344.8|40359.8|40339.8|7
1735806040000|2025-01-02 08:20:40|40357.3|40337.3|40347.3|40327.3|40357.3|40337.3|40347.3|40327.3|6
1735806050000|2025-01-02 08:20:50|40348.8|40328.8|40347.3|40327.3|40349.8|40329.8|40344.8|40324.8|3
1735806060000|2025-01-02 08:21:00|40349.8|40329.8|40343.3|40323.3|40349.8|40329.8|40343.3|40323.3|11
1735806070000|2025-01-02 08:21:10|40342.3|40322.3|40351.3|40331.3|40351.3|40331.3|40342.3|40322.3|1
1735806080000|2025-01-02 08:21:20|40352.3|40332.3|40352.3|40332.3|40354.8|40334.8|40352.3|40332.3|2
1735806090000|2025-01-02 08:21:30|40353.8|40333.8|40359.8|40339.8|40359.8|40339.8|40353.8|40333.8|10
1735806100000|2025-01-02 08:21:40|40360.8|40340.8|40359.8|40339.8|40360.8|40340.8|40358.3|40338.3|1
1735806110000|2025-01-02 08:21:50|40360.8|40340.8|40381.3|40361.3|40381.3|40361.3|40359.8|40339.8|21
1735806120000|2025-01-02 08:22:00|40383.8|40363.8|40382.3|40362.3|40383.8|40363.8|40381.3|40361.3|0
1735806130000|2025-01-02 08:22:10|40379.8|40359.8|40382.3|40362.3|40382.3|40362.3|40379.8|40359.8|2
1735806140000|2025-01-02 08:22:20|40383.8|40363.8|40382.3|40362.3|40384.8|40364.8|40379.8|40359.8|1
1735806150000|2025-01-02 08:22:30|40380.8|40360.8|40374.8|40354.8|40382.3|40362.3|40374.8|40354.8|5
1735806160000|2025-01-02 08:22:40|40377.3|40357.3|40373.3|40353.3|40377.3|40357.3|40373.3|40353.3|0
1735806170000|2025-01-02 08:22:50|40377.3|40357.3|40374.8|40354.8|40377.3|40357.3|40374.8|40354.8|0
1735806180000|2025-01-02 08:23:00|40377.3|40357.3|40372.3|40352.3|40377.3|40357.3|40372.3|40352.3|0
1735806190000|2025-01-02 08:23:10|40369.8|40349.8|40364.8|40344.8|40369.8|40349.8|40362.3|40342.3|0
1735806200000|2025-01-02 08:23:20|40362.3|40342.3|40354.8|40334.8|40362.3|40342.3|40352.3|40332.3|7
1735806210000|2025-01-02 08:23:30|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|40349.8|40329.8|1
1735806220000|2025-01-02 08:23:40|40354.8|40334.8|40352.3|40332.3|40354.8|40334.8|40352.3|40332.3|0
1735806230000|2025-01-02 08:23:50|40347.3|40327.3|40349.8|40329.8|40349.8|40329.8|40347.3|40327.3|1
1735806240000|2025-01-02 08:24:00|40347.3|40327.3|40352.3|40332.3|40352.3|40332.3|40347.3|40327.3|3
1735806250000|2025-01-02 08:24:10|40354.8|40334.8|40357.3|40337.3|40357.3|40337.3|40354.8|40334.8|0
1735806260000|2025-01-02 08:24:20|40352.3|40332.3|40357.3|40337.3|40357.3|40337.3|40352.3|40332.3|1
1735806270000|2025-01-02 08:24:30|40354.8|40334.8|40359.8|40339.8|40359.8|40339.8|40354.8|40334.8|5
1735806280000|2025-01-02 08:24:40|40363.3|40343.3|40364.8|40344.8|40364.8|40344.8|40363.3|40343.3|2
1735806290000|2025-01-02 08:24:50|40366.3|40346.3|40369.8|40349.8|40369.8|40349.8|40366.3|40346.3|0
1735806300000|2025-01-02 08:25:00|40364.8|40344.8|40362.3|40342.3|40364.8|40344.8|40356.3|40336.3|5
1735806310000|2025-01-02 08:25:10|40359.8|40339.8|40354.8|40334.8|40360.8|40340.8|40354.8|40334.8|8
1735806320000|2025-01-02 08:25:20|40353.3|40333.3|40349.8|40329.8|40353.3|40333.3|40349.8|40329.8|0
1735806330000|2025-01-02 08:25:30|40347.3|40327.3|40339.8|40319.8|40347.3|40327.3|40339.8|40319.8|14
1735806340000|2025-01-02 08:25:40|40338.3|40318.3|40333.3|40313.3|40338.3|40318.3|40333.3|40313.3|3
1735806350000|2025-01-02 08:25:50|40329.8|40309.8|40331.3|40311.3|40331.3|40311.3|40329.8|40309.8|6
1735806360000|2025-01-02 08:26:00|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40329.8|40309.8|4
1735806370000|2025-01-02 08:26:10|40333.8|40313.8|40339.8|40319.8|40339.8|40319.8|40333.8|40313.8|5
1735806380000|2025-01-02 08:26:20|40342.3|40322.3|40341.3|40321.3|40342.3|40322.3|40339.8|40319.8|0
1735806390000|2025-01-02 08:26:30|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40339.8|40319.8|1
1735806400000|2025-01-02 08:26:40|40344.8|40324.8|40343.3|40323.3|40344.8|40324.8|40343.3|40323.3|5
1735806410000|2025-01-02 08:26:50|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|5
1735806420000|2025-01-02 08:27:00|40340.8|40320.8|40344.8|40324.8|40347.3|40327.3|40340.8|40320.8|3
1735806430000|2025-01-02 08:27:10|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|2
1735806440000|2025-01-02 08:27:20|40339.8|40319.8|40343.8|40323.8|40343.8|40323.8|40339.8|40319.8|5
1735806450000|2025-01-02 08:27:30|40342.3|40322.3|40346.3|40326.3|40346.3|40326.3|40342.3|40322.3|16
1735806460000|2025-01-02 08:27:40|40347.3|40327.3|40344.8|40324.8|40347.3|40327.3|40344.8|40324.8|0
1735806470000|2025-01-02 08:27:50|40347.3|40327.3|40349.8|40329.8|40349.8|40329.8|40347.3|40327.3|41
1735806480000|2025-01-02 08:28:00|40346.8|40326.8|40349.8|40329.8|40349.8|40329.8|40344.8|40324.8|6
1735806490000|2025-01-02 08:28:10|||||||||2
1735806500000|2025-01-02 08:28:20|||||||||2
1735806510000|2025-01-02 08:28:30|||||||||3
1735806520000|2025-01-02 08:28:40|40347.3|40327.3|40349.8|40329.8|40349.8|40329.8|40347.3|40327.3|1
1735806530000|2025-01-02 08:28:50|40348.3|40328.3|40347.3|40327.3|40349.8|40329.8|40347.3|40327.3|0
1735806540000|2025-01-02 08:29:00|40349.8|40329.8|40347.3|40327.3|40349.8|40329.8|40347.3|40327.3|5
1735806560000|2025-01-02 08:29:20|40348.8|40328.8|40350.8|40330.8|40350.8|40330.8|40348.8|40328.8|20
1735806570000|2025-01-02 08:29:30|40354.8|40334.8|40356.3|40336.3|40357.3|40337.3|40352.3|40332.3|5
1735806580000|2025-01-02 08:29:40|40357.3|40337.3|40357.3|40337.3|40357.3|40337.3|40354.8|40334.8|1
1735806590000|2025-01-02 08:29:50|40358.8|40338.8|40357.3|40337.3|40359.8|40339.8|40357.3|40337.3|1
1735806610000|2025-01-02 08:30:10|40359.8|40339.8|40357.3|40337.3|40359.8|40339.8|40354.8|40334.8|1
1735806620000|2025-01-02 08:30:20|40358.8|40338.8|40354.8|40334.8|40358.8|40338.8|40354.8|40334.8|1
1735806630000|2025-01-02 08:30:30|40353.3|40333.3|40349.8|40329.8|40354.8|40334.8|40349.8|40329.8|1
1735806640000|2025-01-02 08:30:40|40348.3|40328.3|40347.3|40327.3|40349.8|40329.8|40347.3|40327.3|1
1735806650000|2025-01-02 08:30:50|40344.8|40324.8|40347.3|40327.3|40347.3|40327.3|40340.8|40320.8|13
1735806660000|2025-01-02 08:31:00|40348.3|40328.3|40340.8|40320.8|40349.8|40329.8|40340.8|40320.8|3
1735806670000|2025-01-02 08:31:10|40339.3|40319.3|40329.8|40309.8|40340.8|40320.8|40329.8|40309.8|14
1735806680000|2025-01-02 08:31:20|40328.3|40308.3|40330.8|40310.8|40330.8|40310.8|40328.3|40308.3|4
1735806690000|2025-01-02 08:31:30|40329.8|40309.8|40334.8|40314.8|40334.8|40314.8|40329.8|40309.8|1
1735806700000|2025-01-02 08:31:40|||||||||2
1735806710000|2025-01-02 08:31:50|||||||||43
1735806720000|2025-01-02 08:32:00|40333.8|40313.8|40332.3|40312.3|40333.8|40313.8|40332.3|40312.3|4
1735806730000|2025-01-02 08:32:10|40330.8|40310.8|40328.3|40308.3|40332.3|40312.3|40328.3|40308.3|1
1735806740000|2025-01-02 08:32:20|40326.8|40306.8|40329.8|40309.8|40329.8|40309.8|40325.8|40305.8|4
1735806750000|2025-01-02 08:32:30|40328.3|40308.3|40328.3|40308.3|40328.3|40308.3|40328.3|40308.3|9
1735806760000|2025-01-02 08:32:40|40329.8|40309.8|40330.8|40310.8|40330.8|40310.8|40328.3|40308.3|12
1735806770000|2025-01-02 08:32:50|40329.8|40309.8|40329.8|40309.8|40332.3|40312.3|40329.8|40309.8|1
1735806780000|2025-01-02 08:33:00|40331.3|40311.3|40329.8|40309.8|40332.3|40312.3|40329.8|40309.8|5
1735806790000|2025-01-02 08:33:10|40332.3|40312.3|40334.8|40314.8|40334.8|40314.8|40332.3|40312.3|1
1735806800000|2025-01-02 08:33:20|40342.3|40322.3|40347.3|40327.3|40347.3|40327.3|40342.3|40322.3|24
1735806810000|2025-01-02 08:33:30|40343.3|40323.3|40342.3|40322.3|40344.8|40324.8|40342.3|40322.3|1
1735806820000|2025-01-02 08:33:40|40343.8|40323.8|40344.8|40324.8|40344.8|40324.8|40342.3|40322.3|1
1735806830000|2025-01-02 08:33:50|40342.3|40322.3|40342.3|40322.3|40344.8|40324.8|40342.3|40322.3|1
1735806840000|2025-01-02 08:34:00|40344.8|40324.8|40346.3|40326.3|40346.3|40326.3|40344.8|40324.8|0
1735806850000|2025-01-02 08:34:10|40347.3|40327.3|40349.8|40329.8|40349.8|40329.8|40344.8|40324.8|0
1735806860000|2025-01-02 08:34:20|40348.3|40328.3|40359.8|40339.8|40359.8|40339.8|40347.3|40327.3|9
1735806870000|2025-01-02 08:34:30|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|40360.8|40340.8|2
1735806880000|2025-01-02 08:34:40|40362.3|40342.3|40362.3|40342.3|40363.8|40343.8|40362.3|40342.3|0
1735806890000|2025-01-02 08:34:50|40359.8|40339.8|40359.8|40339.8|40362.3|40342.3|40359.8|40339.8|0
1735806900000|2025-01-02 08:35:00|40362.3|40342.3|40362.3|40342.3|40364.8|40344.8|40362.3|40342.3|6
1735806910000|2025-01-02 08:35:10|40360.8|40340.8|40364.8|40344.8|40364.8|40344.8|40360.8|40340.8|0
1735806920000|2025-01-02 08:35:20|40363.3|40343.3|40362.3|40342.3|40363.3|40343.3|40360.8|40340.8|3
1735806930000|2025-01-02 08:35:30|40361.3|40341.3|40367.3|40347.3|40367.3|40347.3|40359.8|40339.8|0
1735806940000|2025-01-02 08:35:40|40365.8|40345.8|40367.3|40347.3|40367.3|40347.3|40364.8|40344.8|1
1735806950000|2025-01-02 08:35:50|40372.3|40352.3|40372.3|40352.3|40374.8|40354.8|40372.3|40352.3|1
1735806960000|2025-01-02 08:36:00|40373.8|40353.8|40352.3|40332.3|40374.8|40354.8|40352.3|40332.3|7
1735806970000|2025-01-02 08:36:10|40354.8|40334.8|40352.3|40332.3|40354.8|40334.8|40352.3|40332.3|1
1735806980000|2025-01-02 08:36:20|40354.8|40334.8|40359.8|40339.8|40359.8|40339.8|40352.3|40332.3|4
1735806990000|2025-01-02 08:36:30|40358.8|40338.8|40353.3|40333.3|40358.8|40338.8|40353.3|40333.3|4
1735807000000|2025-01-02 08:36:40|40354.8|40334.8|40357.3|40337.3|40357.3|40337.3|40354.8|40334.8|4
1735807010000|2025-01-02 08:36:50|40354.8|40334.8|40352.3|40332.3|40357.3|40337.3|40352.3|40332.3|0
1735807020000|2025-01-02 08:37:00|40354.8|40334.8|40353.8|40333.8|40354.8|40334.8|40352.3|40332.3|0
1735807030000|2025-01-02 08:37:10|40354.8|40334.8|40364.8|40344.8|40367.3|40347.3|40354.8|40334.8|15
1735807040000|2025-01-02 08:37:20|40361.8|40341.8|40362.3|40342.3|40362.3|40342.3|40361.8|40341.8|6
1735807050000|2025-01-02 08:37:30|40359.8|40339.8|40362.3|40342.3|40362.3|40342.3|40357.3|40337.3|2
1735807060000|2025-01-02 08:37:40|40360.8|40340.8|40362.3|40342.3|40362.3|40342.3|40360.8|40340.8|3
1735807070000|2025-01-02 08:37:50|40359.8|40339.8|40359.8|40339.8|40362.3|40342.3|40359.8|40339.8|4
1735807080000|2025-01-02 08:38:00|40357.3|40337.3|40344.8|40324.8|40357.3|40337.3|40344.8|40324.8|16
1735807090000|2025-01-02 08:38:10|40343.3|40323.3|40332.3|40312.3|40343.3|40323.3|40332.3|40312.3|2
1735807100000|2025-01-02 08:38:20|40329.8|40309.8|40328.8|40308.8|40329.8|40309.8|40328.8|40308.8|12
1735807110000|2025-01-02 08:38:30|40329.8|40309.8|40327.3|40307.3|40329.8|40309.8|40327.3|40307.3|1
1735807120000|2025-01-02 08:38:40|40326.3|40306.3|40329.8|40309.8|40329.8|40309.8|40324.8|40304.8|2
1735807140000|2025-01-02 08:39:00|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40327.3|40307.3|2
1735807150000|2025-01-02 08:39:10|40330.8|40310.8|40328.3|40308.3|40332.3|40312.3|40328.3|40308.3|6
1735807160000|2025-01-02 08:39:20|40329.3|40309.3|40330.8|40310.8|40330.8|40310.8|40329.3|40309.3|3
1735807170000|2025-01-02 08:39:30|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|0
1735807180000|2025-01-02 08:39:40|40330.8|40310.8|40333.3|40313.3|40333.3|40313.3|40330.8|40310.8|1
1735807190000|2025-01-02 08:39:50|40330.8|40310.8|40330.8|40310.8|40330.8|40310.8|40330.8|40310.8|3
1735807200000|2025-01-02 08:40:00|40328.8|40308.8|40332.3|40312.3|40332.3|40312.3|40327.3|40307.3|1
1735807210000|2025-01-02 08:40:10|40334.8|40314.8|40337.3|40317.3|40339.8|40319.8|40334.8|40314.8|10
1735807220000|2025-01-02 08:40:20|40334.8|40314.8|40332.3|40312.3|40334.8|40314.8|40329.8|40309.8|2
1735807230000|2025-01-02 08:40:30|40333.8|40313.8|40337.3|40317.3|40337.3|40317.3|40332.3|40312.3|2
1735807240000|2025-01-02 08:40:40|40336.3|40316.3|40337.3|40317.3|40337.3|40317.3|40334.8|40314.8|0
1735807250000|2025-01-02 08:40:50|40339.8|40319.8|40342.3|40322.3|40342.3|40322.3|40339.8|40319.8|2
1735807260000|2025-01-02 08:41:00|40343.8|40323.8|40352.3|40332.3|40352.3|40332.3|40343.8|40323.8|3
1735807270000|2025-01-02 08:41:10|40349.8|40329.8|40349.8|40329.8|40350.8|40330.8|40349.8|40329.8|1
1735807280000|2025-01-02 08:41:20|40347.3|40327.3|40348.3|40328.3|40349.8|40329.8|40347.3|40327.3|0
1735807290000|2025-01-02 08:41:30|40347.3|40327.3|40347.3|40327.3|40347.3|40327.3|40344.8|40324.8|0
1735807300000|2025-01-02 08:41:40|40345.8|40325.8|40347.3|40327.3|40349.8|40329.8|40344.8|40324.8|4
1735807310000|2025-01-02 08:41:50|40348.3|40328.3|40349.8|40329.8|40349.8|40329.8|40348.3|40328.3|1
1735807320000|2025-01-02 08:42:00|40352.3|40332.3|40359.8|40339.8|40359.8|40339.8|40352.3|40332.3|1
1735807330000|2025-01-02 08:42:10|40357.3|40337.3|40359.8|40339.8|40359.8|40339.8|40357.3|40337.3|2
1735807340000|2025-01-02 08:42:20|40357.3|40337.3|40354.8|40334.8|40357.3|40337.3|40354.8|40334.8|6
1735807350000|2025-01-02 08:42:30|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|40349.8|40329.8|3
1735807360000|2025-01-02 08:42:40|40350.8|40330.8|40348.3|40328.3|40350.8|40330.8|40348.3|40328.3|4
1735807370000|2025-01-02 08:42:50|40347.3|40327.3|40344.8|40324.8|40347.3|40327.3|40344.8|40324.8|2
1735807380000|2025-01-02 08:43:00|40345.8|40325.8|40349.8|40329.8|40349.8|40329.8|40345.8|40325.8|2
1735807390000|2025-01-02 08:43:10|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|2
1735807400000|2025-01-02 08:43:20|||||||||2
1735807410000|2025-01-02 08:43:30|40349.8|40329.8|40349.8|40329.8|40349.8|40329.8|40349.8|40329.8|1
1735807430000|2025-01-02 08:43:50|40348.3|40328.3|40348.3|40328.3|40349.8|40329.8|40348.3|40328.3|0
1735807440000|2025-01-02 08:44:00|40346.8|40326.8|40342.3|40322.3|40346.8|40326.8|40339.8|40319.8|8
1735807450000|2025-01-02 08:44:10|40337.3|40317.3|40334.8|40314.8|40339.8|40319.8|40334.8|40314.8|5
1735807460000|2025-01-02 08:44:20|||||||||7
1735807470000|2025-01-02 08:44:30|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|2
1735807480000|2025-01-02 08:44:40|40323.3|40303.3|40323.3|40303.3|40323.3|40303.3|40323.3|40303.3|1
1735807490000|2025-01-02 08:44:50|40321.9|40301.9|40315.8|40295.8|40321.9|40301.9|40314.8|40294.8|10
1735807500000|2025-01-02 08:45:00|40317.3|40297.3|40317.3|40297.3|40319.8|40299.8|40317.3|40297.3|19
1735807510000|2025-01-02 08:45:10|40316.3|40296.3|40314.8|40294.8|40316.3|40296.3|40314.8|40294.8|0
1735807520000|2025-01-02 08:45:20|40317.3|40297.3|40318.3|40298.3|40318.3|40298.3|40317.3|40297.3|2
1735807530000|2025-01-02 08:45:30|40319.4|40299.4|40322.3|40302.3|40322.3|40302.3|40319.4|40299.4|8
1735807550000|2025-01-02 08:45:50|40324.8|40304.8|40324.8|40304.8|40324.8|40304.8|40324.8|40304.8|0
1735807560000|2025-01-02 08:46:00|40326.3|40306.3|40334.8|40314.8|40336.3|40316.3|40326.3|40306.3|7
1735807570000|2025-01-02 08:46:10|40332.3|40312.3|40332.3|40312.3|40334.8|40314.8|40332.3|40312.3|0
1735807580000|2025-01-02 08:46:20|40329.8|40309.8|40332.3|40312.3|40332.3|40312.3|40329.8|40309.8|0
1735807590000|2025-01-02 08:46:30|40329.8|40309.8|40333.3|40313.3|40334.8|40314.8|40329.8|40309.8|2
1735807600000|2025-01-02 08:46:40|40332.3|40312.3|40329.8|40309.8|40332.3|40312.3|40329.8|40309.8|5
1735807610000|2025-01-02 08:46:50|40331.3|40311.3|40332.3|40312.3|40332.3|40312.3|40329.8|40309.8|2
1735807620000|2025-01-02 08:47:00|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|40329.8|40309.8|2
1735807630000|2025-01-02 08:47:10|40330.8|40310.8|40337.3|40317.3|40338.8|40318.8|40329.8|40309.8|6
1735807640000|2025-01-02 08:47:20|40339.8|40319.8|40333.3|40313.3|40339.8|40319.8|40333.3|40313.3|10
1735807650000|2025-01-02 08:47:30|40331.9|40311.9|40334.8|40314.8|40334.8|40314.8|40331.9|40311.9|5
1735807660000|2025-01-02 08:47:40|40336.3|40316.3|40337.3|40317.3|40337.3|40317.3|40334.8|40314.8|2
1735807670000|2025-01-02 08:47:50|40334.8|40314.8|40337.3|40317.3|40337.3|40317.3|40334.8|40314.8|1
1735807690000|2025-01-02 08:48:10|40334.8|40314.8|40334.8|40314.8|40337.3|40317.3|40334.8|40314.8|13
1735807700000|2025-01-02 08:48:20|40333.4|40313.4|40334.8|40314.8|40337.3|40317.3|40333.4|40313.4|11
1735807710000|2025-01-02 08:48:30|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|0
1735807720000|2025-01-02 08:48:40|40333.4|40313.4|40334.8|40314.8|40337.3|40317.3|40333.4|40313.4|4
1735807730000|2025-01-02 08:48:50|40336.3|40316.3|40338.4|40318.4|40339.8|40319.8|40336.3|40316.3|2
1735807740000|2025-01-02 08:49:00|40339.8|40319.8|40334.8|40314.8|40339.8|40319.8|40334.8|40314.8|3
1735807750000|2025-01-02 08:49:10|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|40332.3|40312.3|0
1735807760000|2025-01-02 08:49:20|40334.8|40314.8|40332.3|40312.3|40334.8|40314.8|40332.3|40312.3|1
1735807770000|2025-01-02 08:49:30|40334.8|40314.8|40332.3|40312.3|40334.8|40314.8|40332.3|40312.3|0
1735807780000|2025-01-02 08:49:40|40329.8|40309.8|40318.4|40298.4|40329.8|40309.8|40318.4|40298.4|16
1735807790000|2025-01-02 08:49:50|40315.9|40295.9|40314.8|40294.8|40319.8|40299.8|40314.8|40294.8|4
1735807800000|2025-01-02 08:50:00|40319.8|40299.8|40319.8|40299.8|40324.8|40304.8|40319.8|40299.8|22
1735807810000|2025-01-02 08:50:10|40317.3|40297.3|40319.8|40299.8|40319.8|40299.8|40317.3|40297.3|3
1735807820000|2025-01-02 08:50:20|40318.4|40298.4|40319.8|40299.8|40319.8|40299.8|40317.3|40297.3|0
1735807830000|2025-01-02 08:50:30|40322.3|40302.3|40322.3|40302.3|40322.3|40302.3|40322.3|40302.3|0
1735807840000|2025-01-02 08:50:40|40319.8|40299.8|40319.8|40299.8|40322.3|40302.3|40319.8|40299.8|0
1735807860000|2025-01-02 08:51:00|40315.9|40295.9|40317.3|40297.3|40317.3|40297.3|40315.9|40295.9|5
1735807870000|2025-01-02 08:51:10|40316.3|40296.3|40317.3|40297.3|40317.3|40297.3|40316.3|40296.3|0
1735807880000|2025-01-02 08:51:20|40314.8|40294.8|40317.3|40297.3|40317.3|40297.3|40314.8|40294.8|3
1735807900000|2025-01-02 08:51:40|40314.8|40294.8|40309.8|40289.8|40314.8|40294.8|40309.8|40289.8|8
1735807910000|2025-01-02 08:51:50|40310.9|40290.9|40309.8|40289.8|40312.3|40292.3|40308.8|40288.8|4
1735807920000|2025-01-02 08:52:00|40310.9|40290.9|40307.3|40287.3|40312.3|40292.3|40307.3|40287.3|2
1735807930000|2025-01-02 08:52:10|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|2
1735807940000|2025-01-02 08:52:20|40309.9|40289.9|40308.4|40288.4|40309.9|40289.9|40308.4|40288.4|2
1735807950000|2025-01-02 08:52:30|40309.9|40289.9|40304.9|40284.9|40309.9|40289.9|40304.9|40284.9|2
1735807960000|2025-01-02 08:52:40|40303.4|40283.4|40302.4|40282.4|40304.9|40284.9|40302.4|40282.4|5
1735807980000|2025-01-02 08:53:00|40304.9|40284.9|40307.4|40287.4|40309.9|40289.9|40304.9|40284.9|6
1735807990000|2025-01-02 08:53:10|40304.9|40284.9|40304.9|40284.9|40304.9|40284.9|40304.9|40284.9|6
1735808000000|2025-01-02 08:53:20|40303.4|40283.4|40294.9|40274.9|40303.4|40283.4|40294.9|40274.9|35
1735808010000|2025-01-02 08:53:30|40299.9|40279.9|40306.3|40286.3|40306.3|40286.3|40299.9|40279.9|5
1735808020000|2025-01-02 08:53:40|40304.9|40284.9|40309.9|40289.9|40309.9|40289.9|40304.9|40284.9|5
1735808030000|2025-01-02 08:53:50|40312.4|40292.4|40312.4|40292.4|40312.4|40292.4|40309.9|40289.9|2
1735808040000|2025-01-02 08:54:00|40314.9|40294.9|40317.4|40297.4|40317.4|40297.4|40314.9|40294.9|0
1735808050000|2025-01-02 08:54:10|40314.9|40294.9|40308.4|40288.4|40314.9|40294.9|40308.4|40288.4|3
1735808060000|2025-01-02 08:54:20|40310.9|40290.9|40308.4|40288.4|40310.9|40290.9|40308.4|40288.4|0
1735808070000|2025-01-02 08:54:30|40307.4|40287.4|40308.4|40288.4|40309.9|40289.9|40304.9|40284.9|0
1735808080000|2025-01-02 08:54:40|40307.4|40287.4|40307.4|40287.4|40309.9|40289.9|40307.4|40287.4|0
1735808090000|2025-01-02 08:54:50|40309.9|40289.9|40307.4|40287.4|40309.9|40289.9|40307.4|40287.4|0
1735808100000|2025-01-02 08:55:00|40305.9|40285.9|40307.4|40287.4|40307.4|40287.4|40304.9|40284.9|0
1735808110000|2025-01-02 08:55:10|40308.4|40288.4|40307.4|40287.4|40308.4|40288.4|40307.4|40287.4|0
1735808120000|2025-01-02 08:55:20|40309.9|40289.9|40309.9|40289.9|40309.9|40289.9|40309.9|40289.9|6
1735808140000|2025-01-02 08:55:40|40310.9|40290.9|40310.9|40290.9|40312.4|40292.4|40309.9|40289.9|0
1735808150000|2025-01-02 08:55:50|40311.3|40291.3|40309.9|40289.9|40312.4|40292.4|40309.9|40289.9|0
1735808160000|2025-01-02 08:56:00|40311.3|40291.3|40314.9|40294.9|40314.9|40294.9|40311.3|40291.3|0
1735808170000|2025-01-02 08:56:10|40317.4|40297.4|40317.4|40297.4|40317.4|40297.4|40314.9|40294.9|3
1735808180000|2025-01-02 08:56:20|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|4
1735808190000|2025-01-02 08:56:30|40321.4|40301.4|40322.4|40302.4|40322.4|40302.4|40321.4|40301.4|2
1735808200000|2025-01-02 08:56:40|40319.9|40299.9|40319.9|40299.9|40322.4|40302.4|40319.9|40299.9|0
1735808210000|2025-01-02 08:56:50|40317.4|40297.4|40322.4|40302.4|40322.4|40302.4|40317.4|40297.4|4
1735808220000|2025-01-02 08:57:00|40323.9|40303.9|40322.4|40302.4|40324.9|40304.9|40322.4|40302.4|0
1735808230000|2025-01-02 08:57:10|40323.9|40303.9|40322.4|40302.4|40324.9|40304.9|40319.9|40299.9|3
1735808240000|2025-01-02 08:57:20|40319.9|40299.9|40322.4|40302.4|40322.4|40302.4|40319.9|40299.9|1
1735808250000|2025-01-02 08:57:30|40323.9|40303.9|40324.9|40304.9|40324.9|40304.9|40319.9|40299.9|3
1735808260000|2025-01-02 08:57:40|40323.9|40303.9|40322.4|40302.4|40324.9|40304.9|40319.9|40299.9|0
1735808270000|2025-01-02 08:57:50|40323.4|40303.4|40324.9|40304.9|40324.9|40304.9|40323.4|40303.4|2
1735808280000|2025-01-02 08:58:00|40327.4|40307.4|40327.4|40307.4|40327.4|40307.4|40327.4|40307.4|2
1735808290000|2025-01-02 08:58:10|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|40328.4|40308.4|7
1735808300000|2025-01-02 08:58:20|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|0
1735808310000|2025-01-02 08:58:30|40329.9|40309.9|40328.9|40308.9|40332.4|40312.4|40328.9|40308.9|13
1735808320000|2025-01-02 08:58:40|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|40328.4|40308.4|5
1735808340000|2025-01-02 08:59:00|40327.4|40307.4|40327.4|40307.4|40327.4|40307.4|40327.4|40307.4|2
1735808350000|2025-01-02 08:59:10|40324.9|40304.9|40327.4|40307.4|40327.4|40307.4|40324.9|40304.9|0
1735808360000|2025-01-02 08:59:20|40325.9|40305.9|40322.4|40302.4|40325.9|40305.9|40322.4|40302.4|3
1735808370000|2025-01-02 08:59:30|40320.9|40300.9|40317.4|40297.4|40321.4|40301.4|40317.4|40297.4|0
1735808380000|2025-01-02 08:59:40|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|2
1735808390000|2025-01-02 08:59:50|40323.4|40303.4|40325.9|40305.9|40325.9|40305.9|40323.4|40303.4|4
1735808400000|2025-01-02 09:00:00|40327.4|40307.4|40374.9|40354.9|40382.4|40362.4|40327.4|40307.4|25
1735808410000|2025-01-02 09:00:10|40364.9|40344.9|40359.9|40339.9|40364.9|40344.9|40359.9|40339.9|3
1735808420000|2025-01-02 09:00:20|40354.9|40334.9|40339.9|40319.9|40354.9|40334.9|40339.9|40319.9|4
1735808430000|2025-01-02 09:00:30|40337.4|40317.4|40334.9|40314.9|40337.4|40317.4|40334.9|40314.9|11
1735808440000|2025-01-02 09:00:40|40333.4|40313.4|40328.4|40308.4|40337.4|40317.4|40328.4|40308.4|5
1735808450000|2025-01-02 09:00:50|40329.9|40309.9|40319.9|40299.9|40329.9|40309.9|40317.4|40297.4|15
1735808460000|2025-01-02 09:01:00|40321.4|40301.4|40317.4|40297.4|40322.4|40302.4|40317.4|40297.4|3
1735808470000|2025-01-02 09:01:10|40314.9|40294.9|40322.4|40302.4|40322.4|40302.4|40307.4|40287.4|13
1735808480000|2025-01-02 09:01:20|40326.4|40306.4|40334.9|40314.9|40337.4|40317.4|40326.4|40306.4|5
1735808490000|2025-01-02 09:01:30|40336.4|40316.4|40342.4|40322.4|40342.4|40322.4|40336.4|40316.4|0
1735808500000|2025-01-02 09:01:40|40340.9|40320.9|40346.4|40326.4|40346.4|40326.4|40338.4|40318.4|5
1735808510000|2025-01-02 09:01:50|40347.4|40327.4|40344.9|40324.9|40349.9|40329.9|40344.9|40324.9|1
1735808520000|2025-01-02 09:02:00|40339.9|40319.9|40324.9|40304.9|40339.9|40319.9|40324.9|40304.9|10
1735808530000|2025-01-02 09:02:10|40327.4|40307.4|40338.9|40318.9|40338.9|40318.9|40327.4|40307.4|1
1735808540000|2025-01-02 09:02:20|40337.4|40317.4|40333.4|40313.4|40338.9|40318.9|40333.4|40313.4|4
1735808550000|2025-01-02 09:02:30|40328.9|40308.9|40324.9|40304.9|40328.9|40308.9|40322.4|40302.4|4
1735808560000|2025-01-02 09:02:40|40328.4|40308.4|40332.4|40312.4|40332.4|40312.4|40328.4|40308.4|1
1735808570000|2025-01-02 09:02:50|40333.9|40313.9|40333.9|40313.9|40333.9|40313.9|40333.9|40313.9|2
1735808580000|2025-01-02 09:03:00|40334.9|40314.9|40333.4|40313.4|40336.4|40316.4|40332.4|40312.4|3
1735808590000|2025-01-02 09:03:10|40332.4|40312.4|40331.4|40311.4|40334.9|40314.9|40331.4|40311.4|0
1735808600000|2025-01-02 09:03:20|40329.9|40309.9|40323.4|40303.4|40329.9|40309.9|40322.4|40302.4|4
1735808610000|2025-01-02 09:03:30|40322.4|40302.4|40324.9|40304.9|40324.9|40304.9|40322.4|40302.4|0
1735808620000|2025-01-02 09:03:40|40323.4|40303.4|40322.4|40302.4|40323.4|40303.4|40322.4|40302.4|0
1735808630000|2025-01-02 09:03:50|40320.9|40300.9|40318.4|40298.4|40322.4|40302.4|40318.4|40298.4|1
1735808640000|2025-01-02 09:04:00|40319.9|40299.9|40326.4|40306.4|40326.4|40306.4|40317.4|40297.4|1
1735808650000|2025-01-02 09:04:10|40327.9|40307.9|40334.9|40314.9|40334.9|40314.9|40327.9|40307.9|10
1735808660000|2025-01-02 09:04:20|40332.4|40312.4|40319.9|40299.9|40333.4|40313.4|40319.9|40299.9|0
1735808670000|2025-01-02 09:04:30|40318.4|40298.4|40314.4|40294.4|40318.4|40298.4|40314.4|40294.4|26
1735808680000|2025-01-02 09:04:40|40309.9|40289.9|40312.4|40292.4|40313.9|40293.9|40309.9|40289.9|7
1735808700000|2025-01-02 09:05:00|40310.9|40290.9|40300.9|40280.9|40310.9|40290.9|40300.9|40280.9|11
1735808710000|2025-01-02 09:05:10|40299.9|40279.9|40322.4|40302.4|40322.4|40302.4|40299.9|40279.9|11
1735808720000|2025-01-02 09:05:20|||||||||4
1735808730000|2025-01-02 09:05:30|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|0
1735808740000|2025-01-02 09:05:40|40321.4|40301.4|40317.4|40297.4|40322.4|40302.4|40317.4|40297.4|4
1735808750000|2025-01-02 09:05:50|40319.9|40299.9|40323.4|40303.4|40329.9|40309.9|40319.9|40299.9|19
1735808760000|2025-01-02 09:06:00|40324.9|40304.9|40327.4|40307.4|40328.9|40308.9|40322.4|40302.4|2
1735808770000|2025-01-02 09:06:10|40329.9|40309.9|40327.4|40307.4|40329.9|40309.9|40327.4|40307.4|0
1735808780000|2025-01-02 09:06:20|||||||||1
1735808790000|2025-01-02 09:06:30|40325.9|40305.9|40324.9|40304.9|40327.4|40307.4|40324.9|40304.9|0
1735808800000|2025-01-02 09:06:40|40326.4|40306.4|40324.9|40304.9|40327.4|40307.4|40324.9|40304.9|1
1735808810000|2025-01-02 09:06:50|40322.4|40302.4|40316.9|40296.9|40322.4|40302.4|40316.9|40296.9|1
1735808820000|2025-01-02 09:07:00|40314.4|40294.4|40312.4|40292.4|40314.4|40294.4|40308.4|40288.4|7
1735808830000|2025-01-02 09:07:10|40314.9|40294.9|40313.4|40293.4|40314.9|40294.9|40312.4|40292.4|1
1735808840000|2025-01-02 09:07:20|40312.4|40292.4|40314.9|40294.9|40314.9|40294.9|40312.4|40292.4|7
1735808850000|2025-01-02 09:07:30|40312.4|40292.4|40319.9|40299.9|40319.9|40299.9|40312.4|40292.4|1
1735808860000|2025-01-02 09:07:40|40318.4|40298.4|40317.4|40297.4|40322.4|40302.4|40317.4|40297.4|3
1735808870000|2025-01-02 09:07:50|40319.9|40299.9|40314.9|40294.9|40319.9|40299.9|40314.9|40294.9|4
1735808880000|2025-01-02 09:08:00|40317.4|40297.4|40310.9|40290.9|40317.4|40297.4|40310.9|40290.9|3
1735808890000|2025-01-02 09:08:10|40312.4|40292.4|40303.4|40283.4|40312.4|40292.4|40303.4|40283.4|10
1735808900000|2025-01-02 09:08:20|40300.9|40280.9|40301.9|40281.9|40303.4|40283.4|40300.9|40280.9|0
1735808910000|2025-01-02 09:08:30|40299.9|40279.9|40296.9|40276.9|40299.9|40279.9|40291.9|40271.9|8
1735808920000|2025-01-02 09:08:40|40298.4|40278.4|40323.4|40303.4|40324.9|40304.9|40298.4|40278.4|2
1735808930000|2025-01-02 09:08:50|40320.9|40300.9|40323.4|40303.4|40323.4|40303.4|40320.9|40300.9|0
1735808940000|2025-01-02 09:09:00|40324.9|40304.9|40320.9|40300.9|40324.9|40304.9|40320.9|40300.9|2
1735808950000|2025-01-02 09:09:10|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|40318.4|40298.4|4
1735808960000|2025-01-02 09:09:20|40318.4|40298.4|40318.9|40298.9|40319.9|40299.9|40317.4|40297.4|2
1735808970000|2025-01-02 09:09:30|40319.9|40299.9|40319.9|40299.9|40319.9|40299.9|40317.4|40297.4|2
1735808980000|2025-01-02 09:09:40|40321.4|40301.4|40326.4|40306.4|40326.4|40306.4|40321.4|40301.4|0
1735808990000|2025-01-02 09:09:50|40327.9|40307.9|40327.4|40307.4|40329.9|40309.9|40324.9|40304.9|3
1735809000000|2025-01-02 09:10:00|40325.9|40305.9|40329.9|40309.9|40329.9|40309.9|40324.9|40304.9|0
1735809010000|2025-01-02 09:10:10|40331.4|40311.4|40334.9|40314.9|40337.4|40317.4|40331.4|40311.4|2
1735809020000|2025-01-02 09:10:20|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|3
1735809030000|2025-01-02 09:10:30|40334.9|40314.9|40337.4|40317.4|40337.4|40317.4|40334.9|40314.9|6
1735809040000|2025-01-02 09:10:40|40339.9|40319.9|40349.9|40329.9|40352.4|40332.4|40339.9|40319.9|37
1735809050000|2025-01-02 09:10:50|40348.4|40328.4|40352.4|40332.4|40352.4|40332.4|40347.4|40327.4|5
1735809060000|2025-01-02 09:11:00|40349.9|40329.9|40347.4|40327.4|40349.9|40329.9|40347.4|40327.4|6
1735809070000|2025-01-02 09:11:10|40344.9|40324.9|40349.9|40329.9|40349.9|40329.9|40344.9|40324.9|4
1735809080000|2025-01-02 09:11:20|40347.4|40327.4|40354.9|40334.9|40357.4|40337.4|40347.4|40327.4|7
1735809090000|2025-01-02 09:11:30|40356.4|40336.4|40354.9|40334.9|40359.9|40339.9|40354.9|40334.9|35
1735809100000|2025-01-02 09:11:40|40344.9|40324.9|40339.9|40319.9|40344.9|40324.9|40339.9|40319.9|15
1735809110000|2025-01-02 09:11:50|40337.4|40317.4|40332.4|40312.4|40337.4|40317.4|40332.4|40312.4|4
1735809120000|2025-01-02 09:12:00|40329.9|40309.9|40327.4|40307.4|40329.9|40309.9|40327.4|40307.4|5
1735809130000|2025-01-02 09:12:10|40325.9|40305.9|40324.9|40304.9|40327.4|40307.4|40324.9|40304.9|1
1735809150000|2025-01-02 09:12:30|40322.4|40302.4|40319.9|40299.9|40322.4|40302.4|40319.9|40299.9|1
1735809160000|2025-01-02 09:12:40|40317.4|40297.4|40317.4|40297.4|40317.4|40297.4|40317.4|40297.4|4
1735809170000|2025-01-02 09:12:50|40319.9|40299.9|40322.4|40302.4|40322.4|40302.4|40317.4|40297.4|2
1735809180000|2025-01-02 09:13:00|40320.9|40300.9|40322.4|40302.4|40322.4|40302.4|40319.9|40299.9|1
1735809190000|2025-01-02 09:13:10|40319.9|40299.9|40322.4|40302.4|40322.4|40302.4|40319.9|40299.9|0
1735809200000|2025-01-02 09:13:20|40320.9|40300.9|40327.4|40307.4|40327.4|40307.4|40319.9|40299.9|1
1735809210000|2025-01-02 09:13:30|40328.9|40308.9|40333.9|40313.9|40333.9|40313.9|40328.9|40308.9|6
1735809220000|2025-01-02 09:13:40|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|40329.9|40309.9|4
1735809230000|2025-01-02 09:13:50|40331.4|40311.4|40337.4|40317.4|40337.4|40317.4|40331.4|40311.4|2
1735809240000|2025-01-02 09:14:00|40339.9|40319.9|40342.4|40322.4|40342.4|40322.4|40339.9|40319.9|0
1735809250000|2025-01-02 09:14:10|40344.9|40324.9|40344.9|40324.9|40344.9|40324.9|40342.4|40322.4|0
1735809260000|2025-01-02 09:14:20|40347.4|40327.4|40347.4|40327.4|40347.4|40327.4|40344.9|40324.9|2
1735809270000|2025-01-02 09:14:30|40349.9|40329.9|40349.9|40329.9|40352.4|40332.4|40348.4|40328.4|1
1735809280000|2025-01-02 09:14:40|40347.4|40327.4|40354.9|40334.9|40354.9|40334.9|40347.4|40327.4|6
1735809290000|2025-01-02 09:14:50|40352.4|40332.4|40344.9|40324.9|40352.4|40332.4|40344.9|40324.9|2
1735809300000|2025-01-02 09:15:00|40343.4|40323.4|40344.9|40324.9|40344.9|40324.9|40342.4|40322.4|0
1735809310000|2025-01-02 09:15:10|40342.4|40322.4|40342.4|40322.4|40344.9|40324.9|40342.4|40322.4|0
1735809320000|2025-01-02 09:15:20|40340.9|40320.9|40339.9|40319.9|40340.9|40320.9|40339.9|40319.9|1
1735809330000|2025-01-02 09:15:30|40338.4|40318.4|40337.4|40317.4|40339.9|40319.9|40337.4|40317.4|0
1735809340000|2025-01-02 09:15:40|40336.4|40316.4|40334.9|40314.9|40336.4|40316.4|40334.9|40314.9|3
1735809350000|2025-01-02 09:15:50|40337.4|40317.4|40344.9|40324.9|40344.9|40324.9|40337.4|40317.4|1
1735809360000|2025-01-02 09:16:00|40343.9|40323.9|40342.4|40322.4|40343.9|40323.9|40342.4|40322.4|1
1735809380000|2025-01-02 09:16:20|40345.9|40325.9|40347.4|40327.4|40347.4|40327.4|40342.4|40322.4|4
1735809390000|2025-01-02 09:16:30|40348.9|40328.9|40349.9|40329.9|40349.9|40329.9|40347.4|40327.4|0
1735809400000|2025-01-02 09:16:40|40348.9|40328.9|40349.9|40329.9|40349.9|40329.9|40348.9|40328.9|0
1735809410000|2025-01-02 09:16:50|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|8
1735809420000|2025-01-02 09:17:00|40353.9|40333.9|40357.4|40337.4|40357.4|40337.4|40352.4|40332.4|1
1735809430000|2025-01-02 09:17:10|40355.9|40335.9|40353.4|40333.4|40357.4|40337.4|40353.4|40333.4|4
1735809440000|2025-01-02 09:17:20|40352.4|40332.4|40344.9|40324.9|40352.4|40332.4|40344.9|40324.9|6
1735809460000|2025-01-02 09:17:40|40342.4|40322.4|40339.9|40319.9|40342.4|40322.4|40339.9|40319.9|1
1735809470000|2025-01-02 09:17:50|40341.4|40321.4|40342.4|40322.4|40342.4|40322.4|40341.4|40321.4|1
1735809480000|2025-01-02 09:18:00|40343.9|40323.9|40342.4|40322.4|40343.9|40323.9|40339.9|40319.9|0
1735809490000|2025-01-02 09:18:10|40343.9|40323.9|40347.4|40327.4|40347.4|40327.4|40342.4|40322.4|1
1735809500000|2025-01-02 09:18:20|40344.9|40324.9|40340.9|40320.9|40344.9|40324.9|40339.9|40319.9|2
1735809510000|2025-01-02 09:18:30|40339.9|40319.9|40342.4|40322.4|40342.4|40322.4|40339.9|40319.9|0
1735809520000|2025-01-02 09:18:40|40344.9|40324.9|40344.9|40324.9|40344.9|40324.9|40344.9|40324.9|0
1735809550000|2025-01-02 09:19:10|40347.4|40327.4|40344.9|40324.9|40347.4|40327.4|40344.9|40324.9|2
1735809560000|2025-01-02 09:19:20|40346.4|40326.4|40348.9|40328.9|40348.9|40328.9|40346.4|40326.4|1
1735809570000|2025-01-02 09:19:30|40350.4|40330.4|40350.4|40330.4|40350.4|40330.4|40350.4|40330.4|0
1735809600000|2025-01-02 09:20:00|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|0
1735809620000|2025-01-02 09:20:20|40353.9|40333.9|40354.9|40334.9|40354.9|40334.9|40352.4|40332.4|4
1735809630000|2025-01-02 09:20:30|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|1
1735809640000|2025-01-02 09:20:40|40353.4|40333.4|40354.9|40334.9|40356.4|40336.4|40353.4|40333.4|0
1735809650000|2025-01-02 09:20:50|40356.4|40336.4|40352.4|40332.4|40356.4|40336.4|40352.4|40332.4|0
1735809660000|2025-01-02 09:21:00|40353.9|40333.9|40354.9|40334.9|40354.9|40334.9|40352.4|40332.4|1
1735809670000|2025-01-02 09:21:10|40353.9|40333.9|40352.4|40332.4|40353.9|40333.9|40352.4|40332.4|3
1735809680000|2025-01-02 09:21:20|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|0
1735809690000|2025-01-02 09:21:30|40353.4|40333.4|40356.4|40336.4|40356.4|40336.4|40351.4|40331.4|6
1735809700000|2025-01-02 09:21:40|40354.9|40334.9|40357.4|40337.4|40357.4|40337.4|40354.9|40334.9|0
1735809710000|2025-01-02 09:21:50|40356.4|40336.4|40347.4|40327.4|40356.4|40336.4|40344.9|40324.9|18
1735809720000|2025-01-02 09:22:00|40349.9|40329.9|40354.9|40334.9|40354.9|40334.9|40349.9|40329.9|3
1735809730000|2025-01-02 09:22:10|40357.4|40337.4|40352.4|40332.4|40357.4|40337.4|40352.4|40332.4|2
1735809740000|2025-01-02 09:22:20|40349.9|40329.9|40337.4|40317.4|40349.9|40329.9|40337.4|40317.4|0
1735809750000|2025-01-02 09:22:30|40338.9|40318.9|40334.9|40314.9|40342.4|40322.4|40334.9|40314.9|0
1735809760000|2025-01-02 09:22:40|40333.9|40313.9|40332.4|40312.4|40333.9|40313.9|40332.4|40312.4|1
1735809770000|2025-01-02 09:22:50|40330.9|40310.9|40329.9|40309.9|40330.9|40310.9|40329.9|40309.9|0
1735809780000|2025-01-02 09:23:00|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40327.4|40307.4|5
1735809790000|2025-01-02 09:23:10|40334.9|40314.9|40334.9|40314.9|40334.9|40314.9|40334.9|40314.9|0
1735809800000|2025-01-02 09:23:20|40332.4|40312.4|40332.4|40312.4|40335.9|40315.9|40332.4|40312.4|1
1735809810000|2025-01-02 09:23:30|40334.9|40314.9|40332.4|40312.4|40334.9|40314.9|40332.4|40312.4|1
1735809820000|2025-01-02 09:23:40|40330.9|40310.9|40329.9|40309.9|40330.9|40310.9|40324.9|40304.9|17
1735809830000|2025-01-02 09:23:50|40332.4|40312.4|40334.9|40314.9|40334.9|40314.9|40332.4|40312.4|1
1735809840000|2025-01-02 09:24:00|40337.4|40317.4|40332.4|40312.4|40337.4|40317.4|40332.4|40312.4|1
1735809850000|2025-01-02 09:24:10|40333.9|40313.9|40334.9|40314.9|40334.9|40314.9|40333.9|40313.9|0
1735809870000|2025-01-02 09:24:30|40332.4|40312.4|40334.9|40314.9|40334.9|40314.9|40332.4|40312.4|1
1735809880000|2025-01-02 09:24:40|40330.9|40310.9|40332.4|40312.4|40332.4|40312.4|40329.9|40309.9|3
1735809890000|2025-01-02 09:24:50|40331.4|40311.4|40334.9|40314.9|40334.9|40314.9|40328.4|40308.4|2
1735809900000|2025-01-02 09:25:00|40333.4|40313.4|40334.9|40314.9|40337.4|40317.4|40332.4|40312.4|0
1735809910000|2025-01-02 09:25:10|40336.4|40316.4|40334.9|40314.9|40337.4|40317.4|40332.4|40312.4|2
1735809920000|2025-01-02 09:25:20|40332.4|40312.4|40329.9|40309.9|40332.4|40312.4|40329.9|40309.9|6
1735809930000|2025-01-02 09:25:30|||||||||1
1735809940000|2025-01-02 09:25:40|40331.4|40311.4|40329.9|40309.9|40332.4|40312.4|40329.9|40309.9|4
1735809950000|2025-01-02 09:25:50|40327.4|40307.4|40324.9|40304.9|40327.4|40307.4|40324.9|40304.9|0
1735809960000|2025-01-02 09:26:00|40328.9|40308.9|40329.9|40309.9|40329.9|40309.9|40327.4|40307.4|4
1735809990000|2025-01-02 09:26:30|40331.4|40311.4|40334.9|40314.9|40334.9|40314.9|40329.9|40309.9|7
1735810000000|2025-01-02 09:26:40|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|0
1735810010000|2025-01-02 09:26:50|40335.4|40315.4|40332.4|40312.4|40335.4|40315.4|40332.4|40312.4|0
1735810020000|2025-01-02 09:27:00|40329.9|40309.9|40329.9|40309.9|40331.4|40311.4|40329.9|40309.9|1
1735810030000|2025-01-02 09:27:10|40328.4|40308.4|40329.9|40309.9|40329.9|40309.9|40327.4|40307.4|0
1735810050000|2025-01-02 09:27:30|40332.4|40312.4|40334.9|40314.9|40334.9|40314.9|40332.4|40312.4|0
1735810060000|2025-01-02 09:27:40|40333.5|40313.5|40332.4|40312.4|40333.5|40313.5|40332.4|40312.4|0
1735810070000|2025-01-02 09:27:50|40333.9|40313.9|40334.9|40314.9|40334.9|40314.9|40333.9|40313.9|0
1735810080000|2025-01-02 09:28:00|40339.9|40319.9|40344.9|40324.9|40344.9|40324.9|40339.9|40319.9|0
1735810090000|2025-01-02 09:28:10|40346.4|40326.4|40347.4|40327.4|40348.9|40328.9|40346.4|40326.4|3
1735810110000|2025-01-02 09:28:30|40344.9|40324.9|40344.9|40324.9|40344.9|40324.9|40344.9|40324.9|0
1735810130000|2025-01-02 09:28:50|40337.4|40317.4|40337.4|40317.4|40337.4|40317.4|40337.4|40317.4|2
1735810140000|2025-01-02 09:29:00|40339.9|40319.9|40339.9|40319.9|40339.9|40319.9|40339.9|40319.9|0
1735810150000|2025-01-02 09:29:10|||||||||3
1735810200000|2025-01-02 09:30:00|||||||||2
1735810210000|2025-01-02 09:30:10|40338.9|40318.9|40339.9|40319.9|40339.9|40319.9|40337.4|40317.4|3
1735810220000|2025-01-02 09:30:20|40342.4|40322.4|40342.4|40322.4|40342.4|40322.4|40339.9|40319.9|0
1735810230000|2025-01-02 09:30:30|40341|40321|40337.4|40317.4|40341|40321|40337.4|40317.4|0
1735810240000|2025-01-02 09:30:40|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|2
1735810250000|2025-01-02 09:30:50|||||||||1
1735810260000|2025-01-02 09:31:00|40331|40311|40341.4|40321.4|40341.4|40321.4|40327.4|40307.4|3
1735810270000|2025-01-02 09:31:10|40342.4|40322.4|40339.9|40319.9|40342.4|40322.4|40339.9|40319.9|0
1735810280000|2025-01-02 09:31:20|40338.9|40318.9|40336.4|40316.4|40338.9|40318.9|40336.4|40316.4|3
1735810290000|2025-01-02 09:31:30|40333.9|40313.9|40332.4|40312.4|40333.9|40313.9|40329.9|40309.9|7
1735810300000|2025-01-02 09:31:40|40334.9|40314.9|40334.9|40314.9|40334.9|40314.9|40334.9|40314.9|0
1735810310000|2025-01-02 09:31:50|40335|40315|40337.5|40317.5|40337.5|40317.5|40335|40315|3
1735810320000|2025-01-02 09:32:00|40338.9|40318.9|40343.9|40323.9|40343.9|40323.9|40338.9|40318.9|2
1735810330000|2025-01-02 09:32:10|40346.4|40326.4|40346.4|40326.4|40346.4|40326.4|40343.9|40323.9|2
1735810340000|2025-01-02 09:32:20|40345|40325|40347.5|40327.5|40350|40330|40343.9|40323.9|2
1735810350000|2025-01-02 09:32:30|40348.5|40328.5|40345|40325|40348.5|40328.5|40345|40325|4
1735810360000|2025-01-02 09:32:40|40342.5|40322.5|40335|40315|40342.5|40322.5|40335|40315|4
1735810370000|2025-01-02 09:32:50|40333.9|40313.9|40333.5|40313.5|40333.9|40313.9|40331|40311|0
1735810390000|2025-01-02 09:33:10|40332.5|40312.5|40333.5|40313.5|40333.5|40313.5|40331|40311|2
1735810400000|2025-01-02 09:33:20|40332.5|40312.5|40333.5|40313.5|40333.5|40313.5|40332.5|40312.5|1
1735810410000|2025-01-02 09:33:30|40332.5|40312.5|40310|40290|40332.5|40312.5|40308.5|40288.5|15
1735810420000|2025-01-02 09:33:40|40311|40291|40312.5|40292.5|40312.5|40292.5|40311|40291|0
1735810430000|2025-01-02 09:33:50|40311.4|40291.4|40311.4|40291.4|40311.4|40291.4|40311.4|40291.4|0
1735810440000|2025-01-02 09:34:00|40308.9|40288.9|40302|40282|40308.9|40288.9|40300.5|40280.5|10
1735810450000|2025-01-02 09:34:10|40302.5|40282.5|40298.9|40278.9|40302.5|40282.5|40298.9|40278.9|4
1735810460000|2025-01-02 09:34:20|40297.5|40277.5|40298.9|40278.9|40298.9|40278.9|40295|40275|3
1735810480000|2025-01-02 09:34:40|40300.4|40280.4|40297.5|40277.5|40301.4|40281.4|40297.5|40277.5|2
1735810490000|2025-01-02 09:34:50|40296.4|40276.4|40301.4|40281.4|40302.9|40282.9|40293.9|40273.9|14
1735810500000|2025-01-02 09:35:00|40302.9|40282.9|40297.5|40277.5|40302.9|40282.9|40297.5|40277.5|1
1735810510000|2025-01-02 09:35:10|40298.5|40278.5|40288.5|40268.5|40298.9|40278.9|40288.5|40268.5|5
1735810520000|2025-01-02 09:35:20|40285|40265|40265|40245|40285|40265|40263.5|40243.5|27
1735810530000|2025-01-02 09:35:30|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40260|40240|7
1735810540000|2025-01-02 09:35:40|40263.9|40243.9|40278.5|40258.5|40279.5|40259.5|40263.9|40243.9|12
1735810550000|2025-01-02 09:35:50|40277.5|40257.5|40263.5|40243.5|40277.5|40257.5|40263.5|40243.5|12
1735810560000|2025-01-02 09:36:00|40260|40240|40247.5|40227.5|40260|40240|40247.5|40227.5|11
1735810570000|2025-01-02 09:36:10|40248.9|40228.9|40253.5|40233.5|40253.5|40233.5|40247.5|40227.5|9
1735810580000|2025-01-02 09:36:20|40255|40235|40255|40235|40255|40235|40252.5|40232.5|5
1735810590000|2025-01-02 09:36:30|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40252.5|40232.5|2
1735810600000|2025-01-02 09:36:40|40256|40236|40255|40235|40256|40236|40253.5|40233.5|5
1735810610000|2025-01-02 09:36:50|40257.5|40237.5|40259|40239|40259|40239|40257.5|40237.5|2
1735810620000|2025-01-02 09:37:00|40260.4|40240.4|40260|40240|40262.5|40242.5|40258.5|40238.5|9
1735810630000|2025-01-02 09:37:10|40261.5|40241.5|40260|40240|40261.5|40241.5|40260|40240|4
1735810640000|2025-01-02 09:37:20|40261.5|40241.5|40260|40240|40262.5|40242.5|40258.5|40238.5|7
1735810650000|2025-01-02 09:37:30|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|5
1735810660000|2025-01-02 09:37:40|40261.5|40241.5|40260|40240|40261.5|40241.5|40260|40240|1
1735810670000|2025-01-02 09:37:50|40258.5|40238.5|40262.5|40242.5|40262.5|40242.5|40257.5|40237.5|6
1735810680000|2025-01-02 09:38:00|40260|40240|40260|40240|40260|40240|40260|40240|2
1735810690000|2025-01-02 09:38:10|40261.5|40241.5|40262.5|40242.5|40262.5|40242.5|40258.5|40238.5|0
1735810700000|2025-01-02 09:38:20|40260|40240|40267.5|40247.5|40267.5|40247.5|40260|40240|1
1735810710000|2025-01-02 09:38:30|40265|40245|40268.5|40248.5|40268.5|40248.5|40265|40245|12
1735810720000|2025-01-02 09:38:40|40266|40246|40265|40245|40266|40246|40265|40245|2
1735810730000|2025-01-02 09:38:50|40263.5|40243.5|40259.5|40239.5|40263.5|40243.5|40259.5|40239.5|15
1735810740000|2025-01-02 09:39:00|40257.5|40237.5|40261|40241|40261|40241|40255|40235|21
1735810750000|2025-01-02 09:39:10|40255|40235|40260|40240|40260|40240|40255|40235|7
1735810760000|2025-01-02 09:39:20|40259|40239|40262.5|40242.5|40262.5|40242.5|40257.5|40237.5|15
1735810770000|2025-01-02 09:39:30|40261|40241|40262.5|40242.5|40262.5|40242.5|40260|40240|0
1735810780000|2025-01-02 09:39:40|40265|40245|40265|40245|40265|40245|40265|40245|2
1735810790000|2025-01-02 09:39:50|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|0
1735810800000|2025-01-02 09:40:00|40265|40245|40267.5|40247.5|40267.5|40247.5|40265|40245|1
1735810810000|2025-01-02 09:40:10|||||||||1
1735810820000|2025-01-02 09:40:20|40270|40250|40270|40250|40270|40250|40270|40250|7
1735810830000|2025-01-02 09:40:30|40268.5|40248.5|40268.5|40248.5|40270|40250|40268.5|40248.5|1
1735810840000|2025-01-02 09:40:40|40270|40250|40265|40245|40270|40250|40265|40245|2
1735810850000|2025-01-02 09:40:50|40263.5|40243.5|40262.5|40242.5|40263.5|40243.5|40261|40241|3
1735810860000|2025-01-02 09:41:00|40265|40245|40265|40245|40267.5|40247.5|40265|40245|1
1735810870000|2025-01-02 09:41:10|40263.5|40243.5|40259.5|40239.5|40263.5|40243.5|40259.5|40239.5|0
1735810880000|2025-01-02 09:41:20|40258.5|40238.5|40256|40236|40258.5|40238.5|40256|40236|0
1735810890000|2025-01-02 09:41:30|40258.5|40238.5|40258.5|40238.5|40260|40240|40258.5|40238.5|2
1735810900000|2025-01-02 09:41:40|40260|40240|40257.5|40237.5|40260|40240|40255|40235|2
1735810910000|2025-01-02 09:41:50|40260|40240|40258.5|40238.5|40260|40240|40258.5|40238.5|0
1735810920000|2025-01-02 09:42:00|40257.5|40237.5|40260|40240|40260|40240|40257.5|40237.5|1
1735810930000|2025-01-02 09:42:10|40261.5|40241.5|40262.5|40242.5|40262.5|40242.5|40261.5|40241.5|1
1735810940000|2025-01-02 09:42:20|40264|40244|40267.5|40247.5|40267.5|40247.5|40264|40244|1
1735810950000|2025-01-02 09:42:30|40265|40245|40263.5|40243.5|40266.5|40246.5|40262|40242|1
1735810960000|2025-01-02 09:42:40|40262.5|40242.5|40263.5|40243.5|40265|40245|40262.5|40242.5|5
1735810970000|2025-01-02 09:42:50|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40260|40240|0
1735810980000|2025-01-02 09:43:00|40264|40244|40267.5|40247.5|40267.5|40247.5|40264|40244|2
1735810990000|2025-01-02 09:43:10|40265|40245|40267.5|40247.5|40267.5|40247.5|40265|40245|3
1735811000000|2025-01-02 09:43:20|40265|40245|40267.5|40247.5|40267.5|40247.5|40265|40245|1
1735811010000|2025-01-02 09:43:30|40266|40246|40267.5|40247.5|40267.5|40247.5|40265|40245|0
1735811020000|2025-01-02 09:43:40|40268.5|40248.5|40267.5|40247.5|40270|40250|40267.5|40247.5|1
1735811030000|2025-01-02 09:43:50|40270|40250|40265|40245|40270|40250|40265|40245|1
1735811040000|2025-01-02 09:44:00|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|3
1735811050000|2025-01-02 09:44:10|40266|40246|40267.5|40247.5|40267.5|40247.5|40266|40246|1
1735811060000|2025-01-02 09:44:20|40265|40245|40267.5|40247.5|40267.5|40247.5|40265|40245|3
1735811070000|2025-01-02 09:44:30|40269|40249|40272.5|40252.5|40272.5|40252.5|40269|40249|2
1735811080000|2025-01-02 09:44:40|40275|40255|40275|40255|40275|40255|40275|40255|1
1735811090000|2025-01-02 09:44:50|40277.5|40257.5|40276.5|40256.5|40277.5|40257.5|40275|40255|2
1735811100000|2025-01-02 09:45:00|40277.5|40257.5|40275|40255|40277.5|40257.5|40275|40255|0
1735811110000|2025-01-02 09:45:10|40277.5|40257.5|40280|40260|40280|40260|40277.5|40257.5|1
1735811120000|2025-01-02 09:45:20|40277|40257|40275|40255|40277|40257|40275|40255|4
1735811130000|2025-01-02 09:45:30|40272.5|40252.5|40277.5|40257.5|40277.5|40257.5|40272.5|40252.5|2
1735811140000|2025-01-02 09:45:40|40276.5|40256.5|40272.5|40252.5|40276.5|40256.5|40272.5|40252.5|0
1735811170000|2025-01-02 09:46:10|40270|40250|40264.5|40244.5|40270|40250|40264.5|40244.5|7
1735811180000|2025-01-02 09:46:20|40263|40243|40264.5|40244.5|40264.5|40244.5|40262|40242|2
1735811190000|2025-01-02 09:46:30|40263.5|40243.5|40262.5|40242.5|40263.5|40243.5|40260|40240|5
1735811210000|2025-01-02 09:46:50|40260|40240|40258.5|40238.5|40260|40240|40258.5|40238.5|3
1735811220000|2025-01-02 09:47:00|40253.5|40233.5|40251|40231|40253.5|40233.5|40251|40231|4
1735811230000|2025-01-02 09:47:10|40249.5|40229.5|40251|40231|40251|40231|40249.5|40229.5|2
1735811240000|2025-01-02 09:47:20|40255|40235|40260|40240|40260|40240|40255|40235|1
1735811250000|2025-01-02 09:47:30|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|4
1735811260000|2025-01-02 09:47:40|40256|40236|40256|40236|40256|40236|40256|40236|0
1735811270000|2025-01-02 09:47:50|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40256|40236|1
1735811280000|2025-01-02 09:48:00|40258.5|40238.5|40261.5|40241.5|40261.5|40241.5|40258.5|40238.5|2
1735811290000|2025-01-02 09:48:10|40262.5|40242.5|40260|40240|40262.5|40242.5|40260|40240|1
1735811300000|2025-01-02 09:48:20|||||||||1
1735811310000|2025-01-02 09:48:30|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|0
1735811320000|2025-01-02 09:48:40|40256|40236|40257.5|40237.5|40257.5|40237.5|40256|40236|1
1735811340000|2025-01-02 09:49:00|40260|40240|40260|40240|40260|40240|40257.5|40237.5|2
1735811350000|2025-01-02 09:49:10|40257.5|40237.5|40257.5|40237.5|40260|40240|40257.5|40237.5|4
1735811360000|2025-01-02 09:49:20|40258.5|40238.5|40257.5|40237.5|40260|40240|40257.5|40237.5|4
1735811370000|2025-01-02 09:49:30|40260|40240|40265|40245|40265|40245|40260|40240|1
1735811380000|2025-01-02 09:49:40|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|2
1735811390000|2025-01-02 09:49:50|40269|40249|40277.5|40257.5|40277.5|40257.5|40269|40249|4
1735811400000|2025-01-02 09:50:00|40280|40260|40280|40260|40280|40260|40277.5|40257.5|0
1735811410000|2025-01-02 09:50:10|40277.5|40257.5|40280|40260|40280|40260|40275|40255|2
1735811420000|2025-01-02 09:50:20|40278.5|40258.5|40275|40255|40278.5|40258.5|40275|40255|0
1735811430000|2025-01-02 09:50:30|||||||||1
1735811440000|2025-01-02 09:50:40|40273.5|40253.5|40275|40255|40275|40255|40272.5|40252.5|0
1735811450000|2025-01-02 09:50:50|40273.5|40253.5|40272.5|40252.5|40275|40255|40267.5|40247.5|1
1735811460000|2025-01-02 09:51:00|40271|40251|40272.5|40252.5|40272.5|40252.5|40270|40250|3
1735811470000|2025-01-02 09:51:10|40271|40251|40270|40250|40271|40251|40270|40250|0
1735811480000|2025-01-02 09:51:20|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|2
1735811490000|2025-01-02 09:51:30|40265|40245|40265|40245|40267.5|40247.5|40265|40245|0
1735811500000|2025-01-02 09:51:40|40267.5|40247.5|40267.5|40247.5|40267.5|40247.5|40265|40245|4
1735811510000|2025-01-02 09:51:50|40270|40250|40267.5|40247.5|40270|40250|40267.5|40247.5|0
1735811530000|2025-01-02 09:52:10|40269|40249|40270|40250|40272.5|40252.5|40269|40249|1
1735811550000|2025-01-02 09:52:30|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|5
1735811560000|2025-01-02 09:52:40|40274|40254|40272.5|40252.5|40275|40255|40270|40250|1
1735811570000|2025-01-02 09:52:50|40270|40250|40272.5|40252.5|40272.5|40252.5|40270|40250|0
1735811580000|2025-01-02 09:53:00|40270|40250|40272.5|40252.5|40272.5|40252.5|40270|40250|0
1735811590000|2025-01-02 09:53:10|40274|40254|40270|40250|40274|40254|40270|40250|2
1735811600000|2025-01-02 09:53:20|40271.5|40251.5|40270|40250|40275|40255|40270|40250|1
1735811610000|2025-01-02 09:53:30|40271|40251|40272.5|40252.5|40272.5|40252.5|40270|40250|0
1735811620000|2025-01-02 09:53:40|40270|40250|40272.5|40252.5|40272.5|40252.5|40270|40250|0
1735811630000|2025-01-02 09:53:50|40274|40254|40275|40255|40275|40255|40274|40254|1
1735811640000|2025-01-02 09:54:00|40276.5|40256.5|40275|40255|40277.5|40257.5|40275|40255|4
1735811650000|2025-01-02 09:54:10|40273.5|40253.5|40277.5|40257.5|40277.5|40257.5|40272.5|40252.5|0
1735811660000|2025-01-02 09:54:20|40275|40255|40277.5|40257.5|40277.5|40257.5|40275|40255|0
1735811670000|2025-01-02 09:54:30|||||||||1
1735811680000|2025-01-02 09:54:40|40275|40255|40272.5|40252.5|40275|40255|40272.5|40252.5|9
1735811690000|2025-01-02 09:54:50|40270|40250|40261|40241|40272.5|40252.5|40261|40241|14
1735811700000|2025-01-02 09:55:00|40262.5|40242.5|40262.5|40242.5|40265|40245|40262.5|40242.5|1
1735811720000|2025-01-02 09:55:20|40264|40244|40258.5|40238.5|40265|40245|40258.5|40238.5|2
1735811730000|2025-01-02 09:55:30|40260|40240|40256|40236|40260|40240|40256|40236|6
1735811740000|2025-01-02 09:55:40|40254.5|40234.5|40256|40236|40256|40236|40254.5|40234.5|0
1735811750000|2025-01-02 09:55:50|40257.5|40237.5|40258.5|40238.5|40258.5|40238.5|40257.5|40237.5|2
1735811760000|2025-01-02 09:56:00|40255|40235|40259|40239|40259|40239|40255|40235|3
1735811770000|2025-01-02 09:56:10|40260|40240|40260|40240|40260|40240|40257.5|40237.5|3
1735811780000|2025-01-02 09:56:20|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|0
1735811790000|2025-01-02 09:56:30|40258.5|40238.5|40257.5|40237.5|40260|40240|40257.5|40237.5|1
1735811800000|2025-01-02 09:56:40|40260|40240|40260|40240|40260|40240|40260|40240|0
1735811810000|2025-01-02 09:56:50|||||||||2
1735811820000|2025-01-02 09:57:00|40262.5|40242.5|40262.5|40242.5|40265|40245|40260|40240|6
1735811830000|2025-01-02 09:57:10|40261|40241|40260|40240|40262.5|40242.5|40260|40240|1
1735811840000|2025-01-02 09:57:20|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|0
1735811860000|2025-01-02 09:57:40|40264|40244|40262.5|40242.5|40264|40244|40260|40240|10
1735811870000|2025-01-02 09:57:50|40260|40240|40260|40240|40260|40240|40260|40240|2
1735811880000|2025-01-02 09:58:00|40258.5|40238.5|40260|40240|40262.5|40242.5|40258.5|40238.5|3
1735811890000|2025-01-02 09:58:10|40261|40241|40265|40245|40265|40245|40261|40241|6
1735811910000|2025-01-02 09:58:30|||||||||2
1735811920000|2025-01-02 09:58:40|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|2
1735811930000|2025-01-02 09:58:50|40260|40240|40262.5|40242.5|40262.5|40242.5|40260|40240|1
1735811940000|2025-01-02 09:59:00|||||||||2
1735811950000|2025-01-02 09:59:10|40265|40245|40265|40245|40265|40245|40265|40245|3
1735811960000|2025-01-02 09:59:20|40267.5|40247.5|40268.5|40248.5|40268.5|40248.5|40267.5|40247.5|2
1735811970000|2025-01-02 09:59:30|40267.5|40247.5|40265|40245|40267.5|40247.5|40265|40245|0
1735811990000|2025-01-02 09:59:50|||||||||5
1735812000000|2025-01-02 10:00:00|40263.5|40243.5|40263.5|40243.5|40263.5|40243.5|40263.5|40243.5|3
1735812020000|2025-01-02 10:00:20|40261|40241|40260|40240|40261|40241|40260|40240|4
1735812050000|2025-01-02 10:00:50|||||||||1
1735812060000|2025-01-02 10:01:00|||||||||5
1735812070000|2025-01-02 10:01:10|||||||||1
1735812080000|2025-01-02 10:01:20|40257.5|40237.5|40248.5|40228.5|40257.5|40237.5|40248.5|40228.5|25
1735812090000|2025-01-02 10:01:30|40246|40226|40235|40215|40246|40226|40235|40215|11
1735812100000|2025-01-02 10:01:40|40241|40221|40241|40221|40241|40221|40241|40221|4
1735812110000|2025-01-02 10:01:50|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|2
1735812120000|2025-01-02 10:02:00|40243.5|40223.5|40245|40225|40247.5|40227.5|40243.5|40223.5|15
1735812130000|2025-01-02 10:02:10|||||||||2
1735812140000|2025-01-02 10:02:20|40246.5|40226.5|40247.5|40227.5|40247.5|40227.5|40246.5|40226.5|4
1735812150000|2025-01-02 10:02:30|40248.5|40228.5|40250|40230|40250|40230|40248.5|40228.5|3
1735812160000|2025-01-02 10:02:40|40248.5|40228.5|40250|40230|40250|40230|40248.5|40228.5|8
1735812180000|2025-01-02 10:03:00|40248.5|40228.5|40247.5|40227.5|40248.5|40228.5|40247.5|40227.5|4
1735812190000|2025-01-02 10:03:10|40246|40226|40245|40225|40246|40226|40245|40225|1
1735812200000|2025-01-02 10:03:20|40243.5|40223.5|40241|40221|40245|40225|40241|40221|2
1735812210000|2025-01-02 10:03:30|||||||||5
1735812220000|2025-01-02 10:03:40|40240|40220|40240|40220|40240|40220|40237.5|40217.5|2
1735812230000|2025-01-02 10:03:50|40238.5|40218.5|40237.5|40217.5|40240|40220|40237.5|40217.5|7
1735812240000|2025-01-02 10:04:00|40236|40216|40237.5|40217.5|40237.5|40217.5|40235|40215|7
1735812250000|2025-01-02 10:04:10|40235|40215|40235|40215|40240|40220|40235|40215|3
1735812260000|2025-01-02 10:04:20|40236|40216|40237.5|40217.5|40237.5|40217.5|40235|40215|3
1735812270000|2025-01-02 10:04:30|||||||||2
1735812280000|2025-01-02 10:04:40|40239|40219|40240|40220|40240|40220|40237.5|40217.5|2
1735812290000|2025-01-02 10:04:50|40235|40215|40235|40215|40237.5|40217.5|40235|40215|2
1735812300000|2025-01-02 10:05:00|40236.5|40216.5|40237.5|40217.5|40240|40220|40235|40215|8
1735812310000|2025-01-02 10:05:10|40239|40219|40247.5|40227.5|40247.5|40227.5|40239|40219|10
1735812320000|2025-01-02 10:05:20|40249|40229|40247.5|40227.5|40250|40230|40246|40226|3
1735812330000|2025-01-02 10:05:30|40245|40225|40250|40230|40250|40230|40245|40225|7
1735812340000|2025-01-02 10:05:40|40246|40226|40250|40230|40252.5|40232.5|40246|40226|9
1735812350000|2025-01-02 10:05:50|40251.5|40231.5|40250|40230|40252.5|40232.5|40247.5|40227.5|1
1735812370000|2025-01-02 10:06:10|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|40252.5|40232.5|1
1735812380000|2025-01-02 10:06:20|40251|40231|40255|40235|40255|40235|40251|40231|4
1735812390000|2025-01-02 10:06:30|40257.5|40237.5|40260|40240|40260|40240|40257.5|40237.5|16
1735812400000|2025-01-02 10:06:40|40262.5|40242.5|40262.5|40242.5|40262.5|40242.5|40260|40240|1
1735812410000|2025-01-02 10:06:50|40261.5|40241.5|40262.5|40242.5|40265|40245|40260|40240|0
1735812420000|2025-01-02 10:07:00|40265|40245|40265|40245|40265|40245|40265|40245|0
1735812430000|2025-01-02 10:07:10|40262.5|40242.5|40260|40240|40262.5|40242.5|40260|40240|2
1735812440000|2025-01-02 10:07:20|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|40257.5|40237.5|1
1735812450000|2025-01-02 10:07:30|40255|40235|40247.5|40227.5|40255|40235|40247.5|40227.5|4
1735812470000|2025-01-02 10:07:50|40249|40229|40247.5|40227.5|40250|40230|40247.5|40227.5|3
1735812480000|2025-01-02 10:08:00|40245|40225|40245|40225|40247.5|40227.5|40245|40225|7
1735812490000|2025-01-02 10:08:10|||||||||1
1735812500000|2025-01-02 10:08:20|40242.5|40222.5|40242.5|40222.5|40245|40225|40242.5|40222.5|3
1735812520000|2025-01-02 10:08:40|||||||||2
1735812530000|2025-01-02 10:08:50|40240|40220|40240|40220|40240|40220|40237.5|40217.5|1
1735812540000|2025-01-02 10:09:00|40238.6|40218.6|40245|40225|40245|40225|40238.6|40218.6|4
1735812580000|2025-01-02 10:09:40|40246.1|40226.1|40247.5|40227.5|40247.5|40227.5|40246.1|40226.1|0
1735812590000|2025-01-02 10:09:50|||||||||1
1735812600000|2025-01-02 10:10:00|40245|40225|40245|40225|40245|40225|40245|40225|1
1735812610000|2025-01-02 10:10:10|40247.5|40227.5|40245|40225|40247.5|40227.5|40245|40225|1
1735812620000|2025-01-02 10:10:20|40241.1|40221.1|40242.5|40222.5|40242.5|40222.5|40241.1|40221.1|3
1735812640000|2025-01-02 10:10:40|40241.5|40221.5|40242.5|40222.5|40242.5|40222.5|40240|40220|1
1735812650000|2025-01-02 10:10:50|40245|40225|40242.5|40222.5|40245|40225|40242.5|40222.5|6
1735812660000|2025-01-02 10:11:00|40245|40225|40245|40225|40245|40225|40245|40225|3
1735812670000|2025-01-02 10:11:10|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|2
1735812680000|2025-01-02 10:11:20|40243.6|40223.6|40242.6|40222.6|40243.6|40223.6|40242.6|40222.6|0
1735812690000|2025-01-02 10:11:30|40245.1|40225.1|40247.6|40227.6|40247.6|40227.6|40245.1|40225.1|1
1735812700000|2025-01-02 10:11:40|40250.1|40230.1|40250.1|40230.1|40252.6|40232.6|40250.1|40230.1|6
1735812710000|2025-01-02 10:11:50|40249|40229|40249|40229|40249|40229|40249|40229|1
1735812720000|2025-01-02 10:12:00|40250.1|40230.1|40250.1|40230.1|40252.6|40232.6|40250.1|40230.1|5
1735812730000|2025-01-02 10:12:10|40251.5|40231.5|40252.6|40232.6|40252.6|40232.6|40251.1|40231.1|0
1735812760000|2025-01-02 10:12:40|||||||||1
1735812770000|2025-01-02 10:12:50|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|40253.6|40233.6|0
1735812780000|2025-01-02 10:13:00|40252.6|40232.6|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|3
1735812790000|2025-01-02 10:13:10|40254|40234|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|0
1735812800000|2025-01-02 10:13:20|||||||||2
1735812810000|2025-01-02 10:13:30|40254|40234|40252.6|40232.6|40254|40234|40250.1|40230.1|1
1735812820000|2025-01-02 10:13:40|40255.1|40235.1|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|1
1735812830000|2025-01-02 10:13:50|40255.1|40235.1|40257.6|40237.6|40257.6|40237.6|40255.1|40235.1|0
1735812840000|2025-01-02 10:14:00|40255.1|40235.1|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|1
1735812850000|2025-01-02 10:14:10|40251.1|40231.1|40251.1|40231.1|40251.1|40231.1|40248.6|40228.6|6
1735812860000|2025-01-02 10:14:20|40249.6|40229.6|40251.1|40231.1|40251.1|40231.1|40249.6|40229.6|0
1735812870000|2025-01-02 10:14:30|||||||||4
1735812890000|2025-01-02 10:14:50|40250.1|40230.1|40247.6|40227.6|40250.1|40230.1|40247.6|40227.6|4
1735812900000|2025-01-02 10:15:00|40246.5|40226.5|40250.1|40230.1|40250.1|40230.1|40245.1|40225.1|10
1735812910000|2025-01-02 10:15:10|40247.6|40227.6|40250.1|40230.1|40250.1|40230.1|40247.6|40227.6|1
1735812920000|2025-01-02 10:15:20|40248.6|40228.6|40247.6|40227.6|40250.1|40230.1|40247.6|40227.6|0
1735812930000|2025-01-02 10:15:30|40246.5|40226.5|40247.6|40227.6|40249|40229|40245.1|40225.1|0
1735812940000|2025-01-02 10:15:40|40250.1|40230.1|40250.1|40230.1|40250.1|40230.1|40247.6|40227.6|1
1735812950000|2025-01-02 10:15:50|40248.6|40228.6|40246.5|40226.5|40248.6|40228.6|40246.5|40226.5|11
1735812960000|2025-01-02 10:16:00|40245.1|40225.1|40238.6|40218.6|40245.1|40225.1|40238.6|40218.6|6
1735812970000|2025-01-02 10:16:10|40240.1|40220.1|40241.1|40221.1|40241.1|40221.1|40240.1|40220.1|0
1735812980000|2025-01-02 10:16:20|||||||||4
1735812990000|2025-01-02 10:16:30|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|14
1735813000000|2025-01-02 10:16:40|||||||||31
1735813010000|2025-01-02 10:16:50|40246.6|40226.6|40245.1|40225.1|40247.6|40227.6|40245.1|40225.1|6
1735813020000|2025-01-02 10:17:00|||||||||1
1735813030000|2025-01-02 10:17:10|40242.1|40222.1|40241.1|40221.1|40242.1|40222.1|40241.1|40221.1|3
1735813040000|2025-01-02 10:17:20|40239.6|40219.6|40238.1|40218.1|40241.1|40221.1|40238.1|40218.1|2
1735813050000|2025-01-02 10:17:30|40237.1|40217.1|40237.1|40217.1|40237.1|40217.1|40237.1|40217.1|0
1735813060000|2025-01-02 10:17:40|40236.1|40216.1|40232.6|40212.6|40236.1|40216.1|40232.6|40212.6|14
1735813080000|2025-01-02 10:18:00|40230.1|40210.1|40222.6|40202.6|40232.6|40212.6|40215.1|40195.1|35
1735813090000|2025-01-02 10:18:10|40225.1|40205.1|40225.1|40205.1|40225.1|40205.1|40225.1|40205.1|1
1735813100000|2025-01-02 10:18:20|40227.6|40207.6|40227.6|40207.6|40227.6|40207.6|40227.6|40207.6|2
1735813110000|2025-01-02 10:18:30|40229.1|40209.1|40233|40213|40233|40213|40229.1|40209.1|3
1735813120000|2025-01-02 10:18:40|40234.1|40214.1|40232.6|40212.6|40234.1|40214.1|40232.6|40212.6|0
1735813130000|2025-01-02 10:18:50|40236.1|40216.1|40237.6|40217.6|40237.6|40217.6|40233.6|40213.6|7
1735813140000|2025-01-02 10:19:00|40239.1|40219.1|40244.1|40224.1|40244.1|40224.1|40239.1|40219.1|3
1735813150000|2025-01-02 10:19:10|40242.6|40222.6|40244.1|40224.1|40244.1|40224.1|40241.6|40221.6|0
1735813160000|2025-01-02 10:19:20|40241.1|40221.1|40245.1|40225.1|40247.6|40227.6|40240.1|40220.1|5
1735813170000|2025-01-02 10:19:30|40246.6|40226.6|40252.6|40232.6|40252.6|40232.6|40245.1|40225.1|6
1735813180000|2025-01-02 10:19:40|40254.1|40234.1|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|0
1735813190000|2025-01-02 10:19:50|40254.1|40234.1|40254.1|40234.1|40256.6|40236.6|40252.6|40232.6|3
1735813200000|2025-01-02 10:20:00|40255.5|40235.5|40256.6|40236.6|40256.6|40236.6|40254.1|40234.1|0
1735813210000|2025-01-02 10:20:10|40255.1|40235.1|40259.1|40239.1|40259.1|40239.1|40254.1|40234.1|2
1735813220000|2025-01-02 10:20:20|40260.1|40240.1|40262.6|40242.6|40262.6|40242.6|40260.1|40240.1|12
1735813230000|2025-01-02 10:20:30|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|0
1735813240000|2025-01-02 10:20:40|40272.6|40252.6|40271.6|40251.6|40274.1|40254.1|40271.6|40251.6|28
1735813250000|2025-01-02 10:20:50|40270.1|40250.1|40267.6|40247.6|40270.1|40250.1|40267.6|40247.6|9
1735813260000|2025-01-02 10:21:00|40266.1|40246.1|40259.1|40239.1|40266.1|40246.1|40259.1|40239.1|5
1735813270000|2025-01-02 10:21:10|40256.6|40236.6|40255.1|40235.1|40256.6|40236.6|40255.1|40235.1|3
1735813280000|2025-01-02 10:21:20|40256.1|40236.1|40255.1|40235.1|40257.6|40237.6|40255.1|40235.1|2
1735813290000|2025-01-02 10:21:30|40256.6|40236.6|40255.1|40235.1|40257.6|40237.6|40255.1|40235.1|1
1735813300000|2025-01-02 10:21:40|40256.6|40236.6|40254.1|40234.1|40257.6|40237.6|40254.1|40234.1|3
1735813310000|2025-01-02 10:21:50|40255.1|40235.1|40256.6|40236.6|40259.1|40239.1|40254.1|40234.1|2
1735813320000|2025-01-02 10:22:00|40259.1|40239.1|40265.1|40245.1|40265.1|40245.1|40259.1|40239.1|0
1735813330000|2025-01-02 10:22:10|40266.1|40246.1|40270.1|40250.1|40270.1|40250.1|40266.1|40246.1|4
1735813350000|2025-01-02 10:22:30|40267.6|40247.6|40267.6|40247.6|40267.6|40247.6|40266.1|40246.1|2
1735813360000|2025-01-02 10:22:40|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|40265.1|40245.1|1
1735813370000|2025-01-02 10:22:50|40267.6|40247.6|40270.1|40250.1|40270.1|40250.1|40265.1|40245.1|0
1735813380000|2025-01-02 10:23:00|40271.6|40251.6|40267.6|40247.6|40272.6|40252.6|40267.6|40247.6|1
1735813390000|2025-01-02 10:23:10|40270.1|40250.1|40270.1|40250.1|40272.6|40252.6|40270.1|40250.1|2
1735813400000|2025-01-02 10:23:20|40272.6|40252.6|40272.6|40252.6|40274.1|40254.1|40270.1|40250.1|1
1735813410000|2025-01-02 10:23:30|40270.1|40250.1|40272.6|40252.6|40272.6|40252.6|40270.1|40250.1|2
1735813420000|2025-01-02 10:23:40|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|7
1735813430000|2025-01-02 10:23:50|40275.6|40255.6|40275.1|40255.1|40276.6|40256.6|40274.1|40254.1|3
1735813440000|2025-01-02 10:24:00|40272.6|40252.6|40272.6|40252.6|40272.6|40252.6|40272.6|40252.6|1
1735813450000|2025-01-02 10:24:10|40270.1|40250.1|40270.1|40250.1|40270.1|40250.1|40270.1|40250.1|4
1735813460000|2025-01-02 10:24:20|40267.6|40247.6|40270.1|40250.1|40270.1|40250.1|40267.6|40247.6|0
1735813470000|2025-01-02 10:24:30|40271.6|40251.6|40267.6|40247.6|40272.6|40252.6|40267.6|40247.6|0
1735813480000|2025-01-02 10:24:40|40266.1|40246.1|40266.1|40246.1|40266.1|40246.1|40263.6|40243.6|2
1735813490000|2025-01-02 10:24:50|40267.6|40247.6|40270.1|40250.1|40270.1|40250.1|40267.6|40247.6|1
1735813500000|2025-01-02 10:25:00|40271.1|40251.1|40272.6|40252.6|40272.6|40252.6|40270.1|40250.1|1
1735813510000|2025-01-02 10:25:10|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|40274.1|40254.1|1
1735813520000|2025-01-02 10:25:20|40272.6|40252.6|40273.6|40253.6|40275.1|40255.1|40272.6|40252.6|0
1735813530000|2025-01-02 10:25:30|40272.6|40252.6|40276.6|40256.6|40276.6|40256.6|40272.6|40252.6|2
1735813540000|2025-01-02 10:25:40|40275.1|40255.1|40270.1|40250.1|40275.1|40255.1|40268.6|40248.6|4
1735813550000|2025-01-02 10:25:50|40271.1|40251.1|40272.6|40252.6|40272.6|40252.6|40270.1|40250.1|0
1735813560000|2025-01-02 10:26:00|||||||||3
1735813570000|2025-01-02 10:26:10|40273.6|40253.6|40275.1|40255.1|40277.6|40257.6|40273.6|40253.6|6
1735813590000|2025-01-02 10:26:30|40272.6|40252.6|40269.1|40249.1|40272.6|40252.6|40269.1|40249.1|13
1735813610000|2025-01-02 10:26:50|40266.6|40246.6|40265.1|40245.1|40266.6|40246.6|40265.1|40245.1|4
1735813620000|2025-01-02 10:27:00|40262.6|40242.6|40256.6|40236.6|40262.6|40242.6|40256.6|40236.6|10
1735813630000|2025-01-02 10:27:10|40257.6|40237.6|40253.6|40233.6|40257.6|40237.6|40253.6|40233.6|0
1735813640000|2025-01-02 10:27:20|40255.1|40235.1|40251.1|40231.1|40255.1|40235.1|40250.1|40230.1|1
1735813650000|2025-01-02 10:27:30|40250.1|40230.1|40252.6|40232.6|40252.6|40232.6|40250.1|40230.1|0
1735813660000|2025-01-02 10:27:40|40250.1|40230.1|40248.6|40228.6|40250.1|40230.1|40248.6|40228.6|4
1735813670000|2025-01-02 10:27:50|40246.1|40226.1|40240.1|40220.1|40246.1|40226.1|40240.1|40220.1|1
1735813680000|2025-01-02 10:28:00|||||||||2
1735813690000|2025-01-02 10:28:10|40235.1|40215.1|40235.1|40215.1|40235.1|40215.1|40235.1|40215.1|3
1735813700000|2025-01-02 10:28:20|40237.6|40217.6|40237.6|40217.6|40237.6|40217.6|40237.6|40217.6|0
1735813710000|2025-01-02 10:28:30|40236.1|40216.1|40240.1|40220.1|40240.1|40220.1|40235.1|40215.1|6
1735813730000|2025-01-02 10:28:50|||||||||7
1735813740000|2025-01-02 10:29:00|40242.6|40222.6|40242.6|40222.6|40242.6|40222.6|40242.6|40222.6|2
1735813760000|2025-01-02 10:29:20|40240.1|40220.1|40242.6|40222.6|40242.6|40222.6|40240.1|40220.1|0
1735813770000|2025-01-02 10:29:30|40240.1|40220.1|40247.6|40227.6|40247.6|40227.6|40240.1|40220.1|24
1735813780000|2025-01-02 10:29:40|40249.1|40229.1|40250.1|40230.1|40250.1|40230.1|40249.1|40229.1|4
1735813790000|2025-01-02 10:29:50|40251.6|40231.6|40252.6|40232.6|40252.6|40232.6|40251.6|40231.6|2
1735813800000|2025-01-02 10:30:00|40253.6|40233.6|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|0
1735813810000|2025-01-02 10:30:10|40255.1|40235.1|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|3
1735813820000|2025-01-02 10:30:20|40254.1|40234.1|40252.6|40232.6|40255.1|40235.1|40252.6|40232.6|0
1735813830000|2025-01-02 10:30:30|40251.1|40231.1|40255.1|40235.1|40255.1|40235.1|40250.1|40230.1|1
1735813840000|2025-01-02 10:30:40|40252.6|40232.6|40251.6|40231.6|40252.6|40232.6|40251.6|40231.6|6
1735813850000|2025-01-02 10:30:50|40252.6|40232.6|40252.6|40232.6|40252.6|40232.6|40252.6|40232.6|1
1735813860000|2025-01-02 10:31:00|40250.1|40230.1|40248.6|40228.6|40250.1|40230.1|40248.6|40228.6|8
1735813880000|2025-01-02 10:31:20|||||||||1
1735813890000|2025-01-02 10:31:30|40243.6|40223.6|40243.6|40223.6|40243.6|40223.6|40243.6|40223.6|2
1735813900000|2025-01-02 10:31:40|40245.1|40225.1|40242.6|40222.6|40245.1|40225.1|40242.6|40222.6|3
1735813910000|2025-01-02 10:31:50|40240.1|40220.1|40228.6|40208.6|40240.1|40220.1|40228.6|40208.6|20
1735813920000|2025-01-02 10:32:00|40230.1|40210.1|40225.1|40205.1|40230.1|40210.1|40220.1|40200.1|6
1735813930000|2025-01-02 10:32:10|40224.1|40204.1|40225.1|40205.1|40225.1|40205.1|40222.6|40202.6|1
1735813940000|2025-01-02 10:32:20|40226.6|40206.6|40225.1|40205.1|40227.6|40207.6|40225.1|40205.1|1
1735813950000|2025-01-02 10:32:30|40227.6|40207.6|40225.1|40205.1|40227.6|40207.6|40225.1|40205.1|1
1735813960000|2025-01-02 10:32:40|||||||||3
1735813970000|2025-01-02 10:32:50|40223.6|40203.6|40225.1|40205.1|40225.1|40205.1|40223.6|40203.6|1
1735813980000|2025-01-02 10:33:00|40227.6|40207.6|40227.6|40207.6|40229.1|40209.1|40227.6|40207.6|4
1735813990000|2025-01-02 10:33:10|40225.1|40205.1|40230.1|40210.1|40230.1|40210.1|40225.1|40205.1|0
1735814010000|2025-01-02 10:33:30|40232.6|40212.6|40234.1|40214.1|40234.1|40214.1|40232.6|40212.6|3
1735814040000|2025-01-02 10:34:00|40235.1|40215.1|40232.6|40212.6|40235.1|40215.1|40230.1|40210.1|6
1735814050000|2025-01-02 10:34:10|40231.1|40211.1|40235.1|40215.1|40235.1|40215.1|40230.1|40210.1|3
1735814060000|2025-01-02 10:34:20|40233.6|40213.6|40235.1|40215.1|40235.1|40215.1|40232.6|40212.6|2
1735814070000|2025-01-02 10:34:30|40236.6|40216.6|40247.6|40227.6|40247.6|40227.6|40236.6|40216.6|5
1735814080000|2025-01-02 10:34:40|40246.6|40226.6|40245.1|40225.1|40247.6|40227.6|40245.1|40225.1|4
1735814090000|2025-01-02 10:34:50|40246.6|40226.6|40247.6|40227.6|40247.6|40227.6|40245.1|40225.1|2
1735814100000|2025-01-02 10:35:00|40245.1|40225.1|40242.6|40222.6|40245.1|40225.1|40242.6|40222.6|1
1735814110000|2025-01-02 10:35:10|40240.1|40220.1|40240.1|40220.1|40242.6|40222.6|40240.1|40220.1|0
1735814120000|2025-01-02 10:35:20|40242.6|40222.6|40242.6|40222.6|40242.6|40222.6|40242.6|40222.6|1
1735814130000|2025-01-02 10:35:30|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|40245.1|40225.1|0
1735814140000|2025-01-02 10:35:40|40242.6|40222.6|40240.1|40220.1|40242.6|40222.6|40240.1|40220.1|0
1735814150000|2025-01-02 10:35:50|||||||||3
1735814160000|2025-01-02 10:36:00|40243.6|40223.6|40245.1|40225.1|40245.1|40225.1|40243.6|40223.6|1
1735814170000|2025-01-02 10:36:10|40247.6|40227.6|40252.6|40232.6|40252.6|40232.6|40247.6|40227.6|4
1735814180000|2025-01-02 10:36:20|40251.1|40231.1|40255.1|40235.1|40255.1|40235.1|40250.1|40230.1|2
1735814190000|2025-01-02 10:36:30|40254.1|40234.1|40250.1|40230.1|40254.1|40234.1|40250.1|40230.1|2
1735814200000|2025-01-02 10:36:40|40247.6|40227.6|40247.6|40227.6|40250.1|40230.1|40247.6|40227.6|2
1735814220000|2025-01-02 10:37:00|40245.1|40225.1|40247.6|40227.6|40248.6|40228.6|40245.1|40225.1|1
1735814230000|2025-01-02 10:37:10|40250.1|40230.1|40247.6|40227.6|40250.1|40230.1|40247.6|40227.6|1
1735814240000|2025-01-02 10:37:20|40249.1|40229.1|40250.1|40230.1|40250.1|40230.1|40249.1|40229.1|0
1735814250000|2025-01-02 10:37:30|||||||||1
1735814260000|2025-01-02 10:37:40|40251.6|40231.6|40243.6|40223.6|40252.6|40232.6|40243.6|40223.6|30
1735814270000|2025-01-02 10:37:50|40243.2|40223.2|40244.6|40224.6|40244.6|40224.6|40242.1|40222.1|0
1735814280000|2025-01-02 10:38:00|40243.2|40223.2|40232.6|40212.6|40243.2|40223.2|40231.6|40211.6|12
1735814290000|2025-01-02 10:38:10|40235.1|40215.1|40240.1|40220.1|40240.1|40220.1|40235.1|40215.1|1
1735814300000|2025-01-02 10:38:20|40241.6|40221.6|40240.1|40220.1|40242.6|40222.6|40240.1|40220.1|0
1735814310000|2025-01-02 10:38:30|40237.6|40217.6|40236.1|40216.1|40237.6|40217.6|40236.1|40216.1|2
1735814320000|2025-01-02 10:38:40|40233.6|40213.6|40236.1|40216.1|40236.1|40216.1|40233.6|40213.6|0
1735814330000|2025-01-02 10:38:50|40234.6|40214.6|40234.6|40214.6|40234.6|40214.6|40234.6|40214.6|0
1735814340000|2025-01-02 10:39:00|40233.6|40213.6|40232.6|40212.6|40235.1|40215.1|40230.1|40210.1|4
1735814350000|2025-01-02 10:39:10|40234.1|40214.1|40235.1|40215.1|40236.6|40216.6|40234.1|40214.1|0
1735814360000|2025-01-02 10:39:20|40237.6|40217.6|40237.6|40217.6|40239.1|40219.1|40235.1|40215.1|3
1735814370000|2025-01-02 10:39:30|40239.1|40219.1|40237.6|40217.6|40240.1|40220.1|40237.6|40217.6|0
1735814380000|2025-01-02 10:39:40|40239.1|40219.1|40240.1|40220.1|40240.1|40220.1|40239.1|40219.1|3
1735814390000|2025-01-02 10:39:50|40237.6|40217.6|40242.6|40222.6|40242.6|40222.6|40237.6|40217.6|7
1735814400000|2025-01-02 10:40:00|40247.6|40227.6|40247.6|40227.6|40247.6|40227.6|40246.1|40226.1|2
1735814420000|2025-01-02 10:40:20|||||||||1
1735814430000|2025-01-02 10:40:30|40249.1|40229.1|40245.1|40225.1|40249.1|40229.1|40245.1|40225.1|1
1735814440000|2025-01-02 10:40:40|40247.6|40227.6|40247.6|40227.6|40247.6|40227.6|40245.1|40225.1|0
1735814450000|2025-01-02 10:40:50|40246.1|40226.1|40246.1|40226.1|40247.6|40227.6|40245.1|40225.1|0
1735814460000|2025-01-02 10:41:00|40247.6|40227.6|40247.6|40227.6|40247.6|40227.6|40247.6|40227.6|0
1735814470000|2025-01-02 10:41:10|||||||||3
1735814480000|2025-01-02 10:41:20|40246.1|40226.1|40247.6|40227.6|40247.6|40227.6|40245.1|40225.1|1
1735814490000|2025-01-02 10:41:30|40249.1|40229.1|40250.1|40230.1|40252.6|40232.6|40249.1|40229.1|3
1735814500000|2025-01-02 10:41:40|40252.6|40232.6|40255.1|40235.1|40255.1|40235.1|40252.6|40232.6|0
1735814520000|2025-01-02 10:42:00|40253.6|40233.6|40252.6|40232.6|40253.6|40233.6|40252.6|40232.6|1
1735814530000|2025-01-02 10:42:10|40250.1|40230.1|40252.6|40232.6|40252.6|40232.6|40250.1|40230.1|1
1735814540000|2025-01-02 10:42:20|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|40255.1|40235.1|1
1735814560000|2025-01-02 10:42:40|40252.6|40232.6|40251.6|40231.6|40252.6|40232.6|40248.6|40228.6|6
1735814570000|2025-01-02 10:42:50|40250.1|40230.1|40249.1|40229.1|40252.6|40232.6|40248.6|40228.6|0
1735814580000|2025-01-02 10:43:00|40250.1|40230.1|40245.1|40225.1|40250.1|40230.1|40245.1|40225.1|2
1735814600000|2025-01-02 10:43:20|40243.6|40223.6|40245.1|40225.1|40245.1|40225.1|40243.6|40223.6|3
1735814610000|2025-01-02 10:43:30|40243.6|40223.6|40242.6|40222.6|40243.6|40223.6|40240.1|40220.1|2
1735814630000|2025-01-02 10:43:50|40240.1|40220.1|40237.6|40217.6|40240.1|40220.1|40237.6|40217.6|1
1735814640000|2025-01-02 10:44:00|40240.1|40220.1|40240.1|40220.1|40240.1|40220.1|40237.6|40217.6|1
1735814660000|2025-01-02 10:44:20|40241.6|40221.6|40240.1|40220.1|40241.6|40221.6|40240.1|40220.1|4
1735814680000|2025-01-02 10:44:40|40238.6|40218.6|40237.6|40217.6|40238.6|40218.6|40237.6|40217.6|1
1735814690000|2025-01-02 10:44:50|40232.6|40212.6|40232.6|40212.6|40232.6|40212.6|40230.1|40210.1|4
1735814700000|2025-01-02 10:45:00|40231.1|40211.1|40231.1|40211.1|40231.1|40211.1|40231.1|40211.1|9
1735814710000|2025-01-02 10:45:10|40227.6|40207.6|40227.6|40207.6|40227.6|40207.6|40227.6|40207.6|4
1735814760000|2025-01-02 10:46:00|40226.1|40206.1|40226.2|40206.2|40227.6|40207.6|40226.1|40206.1|0
1735814770000|2025-01-02 10:46:10|40222.6|40202.6|40222.6|40202.6|40224.1|40204.1|40222.6|40202.6|9
1735814780000|2025-01-02 10:46:20|40224.1|40204.1|40224.1|40204.1|40224.1|40204.1|40224.1|40204.1|2
1735814800000|2025-01-02 10:46:40|40221.2|40201.2|40225.1|40205.1|40225.1|40205.1|40221.2|40201.2|4
1735814810000|2025-01-02 10:46:50|40222.6|40202.6|40230.1|40210.1|40231.6|40211.6|40222.6|40202.6|2
1735814820000|2025-01-02 10:47:00|40231.6|40211.6|40230.1|40210.1|40232.6|40212.6|40230.1|40210.1|1
1735814830000|2025-01-02 10:47:10|40228.7|40208.7|40230.1|40210.1|40230.1|40210.1|40228.7|40208.7|5
1735814850000|2025-01-02 10:47:30|40232.6|40212.6|40230.1|40210.1|40232.6|40212.6|40230.1|40210.1|0
1735814860000|2025-01-02 10:47:40|40228.7|40208.7|40232.6|40212.6|40232.6|40212.6|40228.7|40208.7|2
1735814870000|2025-01-02 10:47:50|40230.1|40210.1|40230.1|40210.1|40230.1|40210.1|40230.1|40210.1|0
1735814880000|2025-01-02 10:48:00|||||||||2
1735814890000|2025-01-02 10:48:10|40231.2|40211.2|40231.2|40211.2|40231.2|40211.2|40231.2|40211.2|1
1735814920000|2025-01-02 10:48:40|40232.6|40212.6|40211.6|40191.6|40234.1|40214.1|40211.6|40191.6|6
1735814930000|2025-01-02 10:48:50|40208.7|40188.7|40210.1|40190.1|40210.1|40190.1|40205.1|40185.1|9
1735814940000|2025-01-02 10:49:00|40206.2|40186.2|40211.6|40191.6|40211.6|40191.6|40201.2|40181.2|27
1735814950000|2025-01-02 10:49:10|40210.1|40190.1|40214.1|40194.1|40214.1|40194.1|40210.1|40190.1|4
1735814960000|2025-01-02 10:49:20|40212.6|40192.6|40210.1|40190.1|40214.1|40194.1|40210.1|40190.1|6
1735814970000|2025-01-02 10:49:30|40208.7|40188.7|40205.1|40185.1|40210.1|40190.1|40204.1|40184.1|7
1735814980000|2025-01-02 10:49:40|40201.2|40181.2|40198.7|40178.7|40201.2|40181.2|40197.6|40177.6|53
1735814990000|2025-01-02 10:49:50|40197.2|40177.2|40208.1|40188.1|40208.1|40188.1|40196.2|40176.2|21
1735815000000|2025-01-02 10:50:00|40206.6|40186.6|40217.2|40197.2|40218.7|40198.7|40205.1|40185.1|10
1735815010000|2025-01-02 10:50:10|40216.2|40196.2|40222.6|40202.6|40222.6|40202.6|40215.1|40195.1|5
1735815020000|2025-01-02 10:50:20|40221.2|40201.2|40221.6|40201.6|40222.6|40202.6|40215.1|40195.1|3
1735815030000|2025-01-02 10:50:30|40220.1|40200.1|40210.1|40190.1|40220.1|40200.1|40208.7|40188.7|9
1735815040000|2025-01-02 10:50:40|40211.6|40191.6|40210.1|40190.1|40212.6|40192.6|40207.6|40187.6|3
1735815050000|2025-01-02 10:50:50|40211.6|40191.6|40211.2|40191.2|40212.6|40192.6|40210.1|40190.1|3
1735815060000|2025-01-02 10:51:00|40212.7|40192.7|40212.7|40192.7|40212.7|40192.7|40210.2|40190.2|3
1735815070000|2025-01-02 10:51:10|40211.6|40191.6|40215.2|40195.2|40215.2|40195.2|40210.2|40190.2|6
1735815080000|2025-01-02 10:51:20|40213.7|40193.7|40213.7|40193.7|40213.7|40193.7|40212.7|40192.7|1
1735815090000|2025-01-02 10:51:30|40212.7|40192.7|40210.2|40190.2|40215.2|40195.2|40210.2|40190.2|0
1735815100000|2025-01-02 10:51:40|40208.7|40188.7|40210.2|40190.2|40210.2|40190.2|40208.7|40188.7|3
1735815110000|2025-01-02 10:51:50|40208.7|40188.7|40208.7|40188.7|40210.2|40190.2|40208.7|40188.7|0
1735815120000|2025-01-02 10:52:00|40210.2|40190.2|40203.7|40183.7|40210.2|40190.2|40202.7|40182.7|4
1735815130000|2025-01-02 10:52:10|40205.2|40185.2|40207.7|40187.7|40207.7|40187.7|40205.2|40185.2|3
1735815140000|2025-01-02 10:52:20|40209.1|40189.1|40207.7|40187.7|40209.1|40189.1|40207.7|40187.7|0
1735815150000|2025-01-02 10:52:30|40206.2|40186.2|40203.7|40183.7|40206.2|40186.2|40203.7|40183.7|0
1735815160000|2025-01-02 10:52:40|40205.2|40185.2|40205.2|40185.2|40205.2|40185.2|40201.2|40181.2|9
1735815170000|2025-01-02 10:52:50|40207.7|40187.7|40206.6|40186.6|40207.7|40187.7|40203.7|40183.7|6
1735815180000|2025-01-02 10:53:00|40207.7|40187.7|40208.7|40188.7|40210.2|40190.2|40205.2|40185.2|6
1735815190000|2025-01-02 10:53:10|40210.2|40190.2|40215.2|40195.2|40215.2|40195.2|40208.7|40188.7|4
1735815200000|2025-01-02 10:53:20|40217.7|40197.7|40223.1|40203.1|40223.1|40203.1|40217.7|40197.7|4
1735815210000|2025-01-02 10:53:30|40225.6|40205.6|40226.6|40206.6|40226.6|40206.6|40224.1|40204.1|1
1735815220000|2025-01-02 10:53:40|40225.2|40205.2|40229.1|40209.1|40229.1|40209.1|40224.1|40204.1|1
1735815230000|2025-01-02 10:53:50|40227.7|40207.7|40227.7|40207.7|40227.7|40207.7|40225.2|40205.2|0
1735815240000|2025-01-02 10:54:00|40229.1|40209.1|40230.2|40210.2|40230.2|40210.2|40228.7|40208.7|3
1735815250000|2025-01-02 10:54:10|40227.7|40207.7|40227.7|40207.7|40227.7|40207.7|40227.7|40207.7|1
1735815260000|2025-01-02 10:54:20|40226.2|40206.2|40227.7|40207.7|40227.7|40207.7|40225.2|40205.2|0
1735815270000|2025-01-02 10:54:30|40230.2|40210.2|40230.2|40210.2|40230.2|40210.2|40229.1|40209.1|5
1735815280000|2025-01-02 10:54:40|40232.7|40212.7|40220.2|40200.2|40235.2|40215.2|40220.2|40200.2|10
1735815290000|2025-01-02 10:54:50|40217.7|40197.7|40217.7|40197.7|40219.1|40199.1|40213.7|40193.7|6
1735815300000|2025-01-02 10:55:00|40219.1|40199.1|40217.7|40197.7|40220.2|40200.2|40216.2|40196.2|1
1735815310000|2025-01-02 10:55:10|40219.1|40199.1|40220.2|40200.2|40220.2|40200.2|40219.1|40199.1|0
1735815320000|2025-01-02 10:55:20|40217.7|40197.7|40215.2|40195.2|40217.7|40197.7|40215.2|40195.2|1
1735815330000|2025-01-02 10:55:30|40213.7|40193.7|40216.2|40196.2|40218.7|40198.7|40213.7|40193.7|5
1735815340000|2025-01-02 10:55:40|40218.7|40198.7|40220.2|40200.2|40220.2|40200.2|40218.7|40198.7|1
1735815350000|2025-01-02 10:55:50|40215.2|40195.2|40215.2|40195.2|40215.2|40195.2|40215.2|40195.2|3
1735815360000|2025-01-02 10:56:00|40212.7|40192.7|40210.2|40190.2|40212.7|40192.7|40210.2|40190.2|4
1735815370000|2025-01-02 10:56:10|40208.7|40188.7|40210.2|40190.2|40210.2|40190.2|40207.7|40187.7|2
1735815380000|2025-01-02 10:56:20|40208.7|40188.7|40206.7|40186.7|40208.7|40188.7|40205.2|40185.2|1
1735815390000|2025-01-02 10:56:30|40207.7|40187.7|40208.7|40188.7|40210.2|40190.2|40207.7|40187.7|0
1735815400000|2025-01-02 10:56:40|40210.2|40190.2|40210.2|40190.2|40210.2|40190.2|40208.7|40188.7|2
1735815410000|2025-01-02 10:56:50|40208.7|40188.7|40208.7|40188.7|40208.7|40188.7|40208.7|40188.7|1
1735815420000|2025-01-02 10:57:00|40207.7|40187.7|40205.2|40185.2|40207.7|40187.7|40205.2|40185.2|3
1735815440000|2025-01-02 10:57:20|40201.2|40181.2|40205.2|40185.2|40205.2|40185.2|40201.2|40181.2|7
1735815450000|2025-01-02 10:57:30|||||||||1
1735815460000|2025-01-02 10:57:40|40206.7|40186.7|40210.2|40190.2|40211.7|40191.7|40206.7|40186.7|1
1735815470000|2025-01-02 10:57:50|40211.7|40191.7|40214.2|40194.2|40214.2|40194.2|40210.2|40190.2|1
1735815480000|2025-01-02 10:58:00|40216.7|40196.7|40217.7|40197.7|40217.7|40197.7|40214.2|40194.2|0
1735815490000|2025-01-02 10:58:10|40218.7|40198.7|40220.2|40200.2|40220.2|40200.2|40218.7|40198.7|0
1735815500000|2025-01-02 10:58:20|40221.2|40201.2|40220.2|40200.2|40221.2|40201.2|40220.2|40200.2|1
1735815510000|2025-01-02 10:58:30|40218.7|40198.7|40220.2|40200.2|40220.2|40200.2|40218.7|40198.7|1
1735815520000|2025-01-02 10:58:40|40218.7|40198.7|40218.7|40198.7|40220.2|40200.2|40218.7|40198.7|2
1735815530000|2025-01-02 10:58:50|40216.2|40196.2|40217.7|40197.7|40217.7|40197.7|40216.2|40196.2|0
1735815540000|2025-01-02 10:59:00|40219.2|40199.2|40208.7|40188.7|40219.2|40199.2|40208.7|40188.7|6
1735815550000|2025-01-02 10:59:10|40207.7|40187.7|40208.7|40188.7|40208.7|40188.7|40207.7|40187.7|3
1735815560000|2025-01-02 10:59:20|40210.2|40190.2|40207.7|40187.7|40210.2|40190.2|40207.7|40187.7|1
1735815570000|2025-01-02 10:59:30|40205.2|40185.2|40210.2|40190.2|40210.2|40190.2|40205.2|40185.2|1
1735815580000|2025-01-02 10:59:40|40212.7|40192.7|40217.7|40197.7|40217.7|40197.7|40212.7|40192.7|4
1735815590000|2025-01-02 10:59:50|40215.2|40195.2|40217.7|40197.7|40217.7|40197.7|40215.2|40195.2|7
1735815600000|2025-01-02 11:00:00|40216.7|40196.7|40217.7|40197.7|40217.7|40197.7|40215.2|40195.2|1
1735815610000|2025-01-02 11:00:10|40220.2|40200.2|40215.2|40195.2|40220.2|40200.2|40215.2|40195.2|0
1735815630000|2025-01-02 11:00:30|40212.7|40192.7|40217.7|40197.7|40217.7|40197.7|40212.7|40192.7|4
1735815640000|2025-01-02 11:00:40|40220.2|40200.2|40224.2|40204.2|40225.2|40205.2|40217.7|40197.7|0
1735815650000|2025-01-02 11:00:50|40222.7|40202.7|40221.2|40201.2|40222.7|40202.7|40220.2|40200.2|5
1735815660000|2025-01-02 11:01:00|40220.2|40200.2|40217.7|40197.7|40222.7|40202.7|40217.7|40197.7|1
1735815670000|2025-01-02 11:01:10|40216.2|40196.2|40217.7|40197.7|40217.7|40197.7|40216.2|40196.2|0
1735815680000|2025-01-02 11:01:20|40215.2|40195.2|40217.7|40197.7|40217.7|40197.7|40215.2|40195.2|1
1735815690000|2025-01-02 11:01:30|40218.7|40198.7|40215.2|40195.2|40218.7|40198.7|40215.2|40195.2|3
1735815700000|2025-01-02 11:01:40|40213.7|40193.7|40217.7|40197.7|40217.7|40197.7|40213.7|40193.7|9
1735815710000|2025-01-02 11:01:50|40219.2|40199.2|40219.2|40199.2|40219.2|40199.2|40219.2|40199.2|0
1735815720000|2025-01-02 11:02:00|40216.2|40196.2|40225.2|40205.2|40225.2|40205.2|40216.2|40196.2|4
1735815740000|2025-01-02 11:02:20|||||||||2
1735815760000|2025-01-02 11:02:40|40227.7|40207.7|40225.2|40205.2|40227.7|40207.7|40225.2|40205.2|7
1735815770000|2025-01-02 11:02:50|40226.7|40206.7|40222.7|40202.7|40227.7|40207.7|40222.7|40202.7|1
1735815780000|2025-01-02 11:03:00|40221.2|40201.2|40222.7|40202.7|40222.7|40202.7|40220.2|40200.2|2
1735815790000|2025-01-02 11:03:10|40223.7|40203.7|40227.7|40207.7|40227.7|40207.7|40222.7|40202.7|1
1735815800000|2025-01-02 11:03:20|40226.2|40206.2|40227.7|40207.7|40227.7|40207.7|40225.2|40205.2|0
1735815810000|2025-01-02 11:03:30|||||||||1
1735815820000|2025-01-02 11:03:40|40229.2|40209.2|40227.7|40207.7|40230.2|40210.2|40227.7|40207.7|2
1735815830000|2025-01-02 11:03:50|40229.2|40209.2|40230.2|40210.2|40230.2|40210.2|40229.2|40209.2|0
1735815840000|2025-01-02 11:04:00|40228.7|40208.7|40225.2|40205.2|40230.2|40210.2|40225.2|40205.2|6
1735815850000|2025-01-02 11:04:10|40223.7|40203.7|40225.2|40205.2|40227.7|40207.7|40223.7|40203.7|4
1735815860000|2025-01-02 11:04:20|40227.7|40207.7|40227.7|40207.7|40229.2|40209.2|40227.7|40207.7|6
1735815870000|2025-01-02 11:04:30|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|40228.7|40208.7|0
1735815880000|2025-01-02 11:04:40|40226.7|40206.7|40228.7|40208.7|40230.2|40210.2|40226.7|40206.7|0
1735815890000|2025-01-02 11:04:50|40230.2|40210.2|40228.7|40208.7|40230.2|40210.2|40228.7|40208.7|2
1735815900000|2025-01-02 11:05:00|40230.2|40210.2|40230.2|40210.2|40230.2|40210.2|40230.2|40210.2|20
1735815910000|2025-01-02 11:05:10|||||||||7
1735815920000|2025-01-02 11:05:20|||||||||1
1735815930000|2025-01-02 11:05:30|||||||||1
1735815940000|2025-01-02 11:05:40|40231.7|40211.7|40233.7|40213.7|40235.2|40215.2|40231.7|40211.7|1
1735815950000|2025-01-02 11:05:50|40235.2|40215.2|40235.2|40215.2|40235.2|40215.2|40232.7|40212.7|4
1735815960000|2025-01-02 11:06:00|40237.7|40217.7|40240.2|40220.2|40240.2|40220.2|40235.2|40215.2|0
1735815970000|2025-01-02 11:06:10|||||||||27
1735815980000|2025-01-02 11:06:20|40237.7|40217.7|40237.7|40217.7|40240.2|40220.2|40237.7|40217.7|3
1735816000000|2025-01-02 11:06:40|40240.2|40220.2|40235.2|40215.2|40240.2|40220.2|40235.2|40215.2|2
1735816010000|2025-01-02 11:06:50|40237.7|40217.7|40237.7|40217.7|40237.7|40217.7|40237.7|40217.7|1
1735816020000|2025-01-02 11:07:00|40239.2|40219.2|40237.7|40217.7|40239.2|40219.2|40237.7|40217.7|0
1735816030000|2025-01-02 11:07:10|40240.2|40220.2|40240.2|40220.2|40240.2|40220.2|40240.2|40220.2|2
1735816040000|2025-01-02 11:07:20|||||||||1
1735816050000|2025-01-02 11:07:30|40245.7|40225.7|40244.2|40224.2|40247.2|40227.2|40242.7|40222.7|49
1735816060000|2025-01-02 11:07:40|40245.7|40225.7|40246.7|40226.7|40248.2|40228.2|40245.7|40225.7|1
1735816070000|2025-01-02 11:07:50|40245.2|40225.2|40246.7|40226.7|40246.7|40226.7|40245.2|40225.2|1
1735816080000|2025-01-02 11:08:00|40250.2|40230.2|40250.2|40230.2|40250.2|40230.2|40250.2|40230.2|11
1735816090000|2025-01-02 11:08:10|40252.7|40232.7|40255.2|40235.2|40255.2|40235.2|40252.7|40232.7|1
1735816100000|2025-01-02 11:08:20|40257.7|40237.7|40255.2|40235.2|40257.7|40237.7|40255.2|40235.2|4
1735816110000|2025-01-02 11:08:30|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|40252.7|40232.7|1
1735816120000|2025-01-02 11:08:40|40251.2|40231.2|40252.7|40232.7|40252.7|40232.7|40250.2|40230.2|1
1735816130000|2025-01-02 11:08:50|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|0
1735816140000|2025-01-02 11:09:00|||||||||4
1735816150000|2025-01-02 11:09:10|40256.7|40236.7|40255.2|40235.2|40257.7|40237.7|40255.2|40235.2|2
1735816160000|2025-01-02 11:09:20|||||||||2
1735816170000|2025-01-02 11:09:30|40252.7|40232.7|40252.7|40232.7|40255.2|40235.2|40252.7|40232.7|4
1735816180000|2025-01-02 11:09:40|40255.2|40235.2|40255.2|40235.2|40255.2|40235.2|40251.2|40231.2|7
1735816200000|2025-01-02 11:10:00|40257.7|40237.7|40260.2|40240.2|40260.2|40240.2|40257.7|40237.7|4
1735816210000|2025-01-02 11:10:10|40262.7|40242.7|40262.7|40242.7|40262.7|40242.7|40262.7|40242.7|5
1735816220000|2025-01-02 11:10:20|40263.7|40243.7|40265.2|40245.2|40265.2|40245.2|40263.7|40243.7|4
1735816230000|2025-01-02 11:10:30|40263.7|40243.7|40262.7|40242.7|40263.7|40243.7|40262.7|40242.7|3
1735816240000|2025-01-02 11:10:40|40264.2|40244.2|40265.2|40245.2|40265.2|40245.2|40262.7|40242.7|0
1735816250000|2025-01-02 11:10:50|40270.2|40250.2|40275.2|40255.2|40275.2|40255.2|40270.2|40250.2|13
1735816260000|2025-01-02 11:11:00|40276.2|40256.2|40278.7|40258.7|40278.7|40258.7|40276.2|40256.2|2
1735816270000|2025-01-02 11:11:10|40275.2|40255.2|40275.2|40255.2|40277.7|40257.7|40272.7|40252.7|19
1735816280000|2025-01-02 11:11:20|40277.7|40257.7|40275.2|40255.2|40277.7|40257.7|40275.2|40255.2|1
1735816290000|2025-01-02 11:11:30|40272.7|40252.7|40270.2|40250.2|40272.7|40252.7|40267.7|40247.7|10
1735816300000|2025-01-02 11:11:40|40271.7|40251.7|40272.7|40252.7|40272.7|40252.7|40271.7|40251.7|0
1735816320000|2025-01-02 11:12:00|40271.2|40251.2|40275.2|40255.2|40275.2|40255.2|40271.2|40251.2|2
1735816330000|2025-01-02 11:12:10|40273.7|40253.7|40275.2|40255.2|40275.2|40255.2|40272.7|40252.7|2
1735816340000|2025-01-02 11:12:20|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|2
1735816350000|2025-01-02 11:12:30|40275.2|40255.2|40275.2|40255.2|40275.2|40255.2|40272.7|40252.7|2
1735816360000|2025-01-02 11:12:40|40277.7|40257.7|40276.7|40256.7|40277.7|40257.7|40275.2|40255.2|0
1735816370000|2025-01-02 11:12:50|40275.2|40255.2|40275.2|40255.2|40277.7|40257.7|40275.2|40255.2|3
1735816380000|2025-01-02 11:13:00|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|2
1735816390000|2025-01-02 11:13:10|40274.2|40254.2|40275.2|40255.2|40277.7|40257.7|40274.2|40254.2|3
1735816400000|2025-01-02 11:13:20|40277.7|40257.7|40275.2|40255.2|40277.7|40257.7|40275.2|40255.2|5
1735816410000|2025-01-02 11:13:30|40274.2|40254.2|40271.2|40251.2|40274.2|40254.2|40270.2|40250.2|8
1735816420000|2025-01-02 11:13:40|40272.7|40252.7|40270.2|40250.2|40272.7|40252.7|40270.2|40250.2|7
1735816430000|2025-01-02 11:13:50|40267.7|40247.7|40266.2|40246.2|40267.7|40247.7|40266.2|40246.2|0
1735816440000|2025-01-02 11:14:00|40265.2|40245.2|40265.2|40245.2|40265.2|40245.2|40265.2|40245.2|0
1735816450000|2025-01-02 11:14:10|40262.7|40242.7|40262.7|40242.7|40262.7|40242.7|40262.7|40242.7|3
1735816460000|2025-01-02 11:14:20|40264.2|40244.2|40267.7|40247.7|40267.7|40247.7|40262.7|40242.7|3
1735816470000|2025-01-02 11:14:30|40270.2|40250.2|40267.7|40247.7|40270.2|40250.2|40267.7|40247.7|3
1735816480000|2025-01-02 11:14:40|||||||||6
1735816490000|2025-01-02 11:14:50|40271.7|40251.7|40272.7|40252.7|40274.2|40254.2|40271.7|40251.7|5
1735816500000|2025-01-02 11:15:00|40274.2|40254.2|40274.2|40254.2|40275.2|40255.2|40270.2|40250.2|1
1735816510000|2025-01-02 11:15:10|40273.7|40253.7|40272.7|40252.7|40273.7|40253.7|40270.2|40250.2|0
1735816520000|2025-01-02 11:15:20|40274.2|40254.2|40270.2|40250.2|40275.2|40255.2|40270.2|40250.2|1
1735816530000|2025-01-02 11:15:30|40272.7|40252.7|40275.2|40255.2|40275.2|40255.2|40272.7|40252.7|0
1735816540000|2025-01-02 11:15:40|40272.7|40252.7|40275.2|40255.2|40275.2|40255.2|40272.7|40252.7|4
1735816550000|2025-01-02 11:15:50|40272.7|40252.7|40275.2|40255.2|40277.7|40257.7|40272.7|40252.7|0
1735816560000|2025-01-02 11:16:00|40273.7|40253.7|40277.7|40257.7|40277.7|40257.7|40273.7|40253.7|0
1735816570000|2025-01-02 11:16:10|40278.7|40258.7|40280.2|40260.2|40280.2|40260.2|40278.7|40258.7|1
1735816590000|2025-01-02 11:16:30|||||||||2
1735816600000|2025-01-02 11:16:40|||||||||14
1735816620000|2025-01-02 11:17:00|40282.7|40262.7|40282.7|40262.7|40282.7|40262.7|40282.7|40262.7|1
1735816630000|2025-01-02 11:17:10|40280.2|40260.2|40283.7|40263.7|40283.7|40263.7|40280.2|40260.2|2
1735816640000|2025-01-02 11:17:20|40285.2|40265.2|40280.2|40260.2|40285.2|40265.2|40280.2|40260.2|6
1735816650000|2025-01-02 11:17:30|40278.7|40258.7|40278.7|40258.7|40280.2|40260.2|40278.7|40258.7|1
1735816660000|2025-01-02 11:17:40|40280.2|40260.2|40282.7|40262.7|40282.7|40262.7|40280.2|40260.2|6
1735816670000|2025-01-02 11:17:50|40285.2|40265.2|40287.7|40267.7|40287.7|40267.7|40285.2|40265.2|3
1735816680000|2025-01-02 11:18:00|40285.2|40265.2|40279.2|40259.2|40285.2|40265.2|40278.7|40258.7|9
1735816690000|2025-01-02 11:18:10|40280.7|40260.7|40277.7|40257.7|40281.7|40261.7|40277.7|40257.7|0
1735816700000|2025-01-02 11:18:20|40278.2|40258.2|40279.2|40259.2|40279.2|40259.2|40276.7|40256.7|0
1735816720000|2025-01-02 11:18:40|40277.7|40257.7|40281.7|40261.7|40281.7|40261.7|40276.7|40256.7|1
1735816730000|2025-01-02 11:18:50|40279.2|40259.2|40281.7|40261.7|40281.7|40261.7|40279.2|40259.2|4
1735816740000|2025-01-02 11:19:00|40286.7|40266.7|40289.2|40269.2|40289.2|40269.2|40286.7|40266.7|2
1735816750000|2025-01-02 11:19:10|40286.7|40266.7|40274.2|40254.2|40286.7|40266.7|40274.2|40254.2|6
1735816760000|2025-01-02 11:19:20|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|40272.7|40252.7|0
1735816770000|2025-01-02 11:19:30|40271.2|40251.2|40265.2|40245.2|40272.7|40252.7|40265.2|40245.2|8
1735816780000|2025-01-02 11:19:40|40264.2|40244.2|40264.2|40244.2|40264.2|40244.2|40264.2|40244.2|6
1735816800000|2025-01-02 11:20:00|40266.7|40246.7|40270.7|40250.7|40270.7|40250.7|40266.7|40246.7|4
1735816810000|2025-01-02 11:20:10|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|40271.7|40251.7|2
1735816820000|2025-01-02 11:20:20|40270.2|40250.2|40269.2|40249.2|40270.2|40250.2|40269.2|40249.2|1
1735816830000|2025-01-02 11:20:30|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|40274.2|40254.2|1
1735816850000|2025-01-02 11:20:50|40269.2|40249.2|40269.2|40249.2|40269.2|40249.2|40266.7|40246.7|5
1735816860000|2025-01-02 11:21:00|40266.7|40246.7|40264.2|40244.2|40266.7|40246.7|40264.2|40244.2|2
1735816870000|2025-01-02 11:21:10|40259.2|40239.2|40256.7|40236.7|40259.2|40239.2|40256.7|40236.7|5
1735816880000|2025-01-02 11:21:20|40254.2|40234.2|40256.7|40236.7|40259.2|40239.2|40254.2|40234.2|2
1735816890000|2025-01-02 11:21:30|40258.2|40238.2|40256.7|40236.7|40259.2|40239.2|40256.7|40236.7|2
1735816900000|2025-01-02 11:21:40|40255.2|40235.2|40259.2|40239.2|40259.2|40239.2|40254.2|40234.2|1
1735816910000|2025-01-02 11:21:50|||||||||1
1735816920000|2025-01-02 11:22:00|40254.2|40234.2|40254.2|40234.2|40256.7|40236.7|40254.2|40234.2|3
1735816940000|2025-01-02 11:22:20|40255.7|40235.7|40261.7|40241.7|40261.7|40241.7|40255.7|40235.7|7
1735816950000|2025-01-02 11:22:30|40263.2|40243.2|40263.2|40243.2|40263.2|40243.2|40263.2|40243.2|1
1735816960000|2025-01-02 11:22:40|40264.2|40244.2|40264.2|40244.2|40264.2|40244.2|40261.7|40241.7|1
1735816970000|2025-01-02 11:22:50|40261.7|40241.7|40264.2|40244.2|40264.2|40244.2|40261.7|40241.7|0
1735816980000|2025-01-02 11:23:00|||||||||6
1735817000000|2025-01-02 11:23:20|40265.7|40245.7|40269.2|40249.2|40269.2|40249.2|40264.2|40244.2|4
1735817010000|2025-01-02 11:23:30|40270.7|40250.7|40271.7|40251.7|40271.7|40251.7|40270.7|40250.7|10
1735817030000|2025-01-02 11:23:50|40274.2|40254.2|40271.7|40251.7|40274.2|40254.2|40271.7|40251.7|0
1735817040000|2025-01-02 11:24:00|40275.7|40255.7|40276.7|40256.7|40276.7|40256.7|40274.2|40254.2|0
1735817050000|2025-01-02 11:24:10|40279.2|40259.2|40279.2|40259.2|40279.2|40259.2|40279.2|40259.2|3
1735817070000|2025-01-02 11:24:30|||||||||1
1735817080000|2025-01-02 11:24:40|||||||||2
1735817090000|2025-01-02 11:24:50|40280.2|40260.2|40281.7|40261.7|40281.7|40261.7|40279.2|40259.2|7
1735817100000|2025-01-02 11:25:00|40279.2|40259.2|40274.2|40254.2|40279.2|40259.2|40274.2|40254.2|5
1735817110000|2025-01-02 11:25:10|40275.7|40255.7|40271.7|40251.7|40275.7|40255.7|40271.7|40251.7|6
1735817120000|2025-01-02 11:25:20|40270.7|40250.7|40264.2|40244.2|40270.7|40250.7|40264.2|40244.2|6
1735817140000|2025-01-02 11:25:40|40267.2|40247.2|40264.2|40244.2|40267.2|40247.2|40264.2|40244.2|8
1735817150000|2025-01-02 11:25:50|40265.2|40245.2|40265.2|40245.2|40265.2|40245.2|40265.2|40245.2|3
1735817160000|2025-01-02 11:26:00|40264.2|40244.2|40269.2|40249.2|40269.2|40249.2|40264.2|40244.2|3
1735817170000|2025-01-02 11:26:10|40268.2|40248.2|40272.2|40252.2|40272.2|40252.2|40268.2|40248.2|7
1735817180000|2025-01-02 11:26:20|40274.7|40254.7|40279.2|40259.2|40279.2|40259.2|40274.7|40254.7|2
1735817200000|2025-01-02 11:26:40|40281.7|40261.7|40281.7|40261.7|40281.7|40261.7|40281.7|40261.7|3
1735817210000|2025-01-02 11:26:50|40283.2|40263.2|40283.2|40263.2|40283.2|40263.2|40283.2|40263.2|1
1735817220000|2025-01-02 11:27:00|40284.2|40264.2|40285.7|40265.7|40285.7|40265.7|40284.2|40264.2|0
1735817230000|2025-01-02 11:27:10|40288.2|40268.2|40293.2|40273.2|40293.2|40273.2|40288.2|40268.2|4
1735817240000|2025-01-02 11:27:20|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|0
1735817250000|2025-01-02 11:27:30|40297.2|40277.2|40293.2|40273.2|40297.2|40277.2|40293.2|40273.2|5
1735817270000|2025-01-02 11:27:50|40298.2|40278.2|40295.7|40275.7|40298.2|40278.2|40295.7|40275.7|7
1735817280000|2025-01-02 11:28:00|40296.7|40276.7|40298.2|40278.2|40298.2|40278.2|40295.7|40275.7|3
1735817290000|2025-01-02 11:28:10|40300.7|40280.7|40300.7|40280.7|40303.2|40283.2|40300.7|40280.7|8
1735817300000|2025-01-02 11:28:20|40302.2|40282.2|40305.7|40285.7|40305.7|40285.7|40300.7|40280.7|4
1735817310000|2025-01-02 11:28:30|40308.2|40288.2|40309.7|40289.7|40309.7|40289.7|40308.2|40288.2|5
1735817320000|2025-01-02 11:28:40|40310.7|40290.7|40313.2|40293.2|40313.2|40293.2|40308.2|40288.2|0
1735817330000|2025-01-02 11:28:50|40314.2|40294.2|40313.2|40293.2|40314.7|40294.7|40313.2|40293.2|7
1735817340000|2025-01-02 11:29:00|40311.7|40291.7|40313.2|40293.2|40313.2|40293.2|40311.7|40291.7|1
1735817350000|2025-01-02 11:29:10|40311.7|40291.7|40313.2|40293.2|40313.2|40293.2|40311.7|40291.7|0
1735817360000|2025-01-02 11:29:20|40311.7|40291.7|40311.7|40291.7|40311.7|40291.7|40311.7|40291.7|1
1735817380000|2025-01-02 11:29:40|40313.2|40293.2|40313.2|40293.2|40313.2|40293.2|40313.2|40293.2|2
1735817390000|2025-01-02 11:29:50|40311.7|40291.7|40308.2|40288.2|40313.2|40293.2|40308.2|40288.2|1
1735817400000|2025-01-02 11:30:00|40306.7|40286.7|40305.7|40285.7|40306.7|40286.7|40305.7|40285.7|1
1735817410000|2025-01-02 11:30:10|40308.2|40288.2|40308.2|40288.2|40310.7|40290.7|40308.2|40288.2|1
1735817420000|2025-01-02 11:30:20|40305.7|40285.7|40308.2|40288.2|40308.2|40288.2|40305.7|40285.7|3
1735817430000|2025-01-02 11:30:30|40310.7|40290.7|40310.7|40290.7|40313.2|40293.2|40310.7|40290.7|3
1735817440000|2025-01-02 11:30:40|40309.2|40289.2|40308.2|40288.2|40309.2|40289.2|40308.2|40288.2|0
1735817450000|2025-01-02 11:30:50|40306.7|40286.7|40304.2|40284.2|40306.7|40286.7|40304.2|40284.2|5
1735817460000|2025-01-02 11:31:00|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|2
1735817470000|2025-01-02 11:31:10|40300.3|40280.3|40296.7|40276.7|40300.3|40280.3|40296.7|40276.7|7
1735817480000|2025-01-02 11:31:20|40298.2|40278.2|40295.7|40275.7|40298.2|40278.2|40295.7|40275.7|2
1735817490000|2025-01-02 11:31:30|||||||||5
1735817500000|2025-01-02 11:31:40|40291.7|40271.7|40291.7|40271.7|40291.7|40271.7|40291.7|40271.7|3
1735817510000|2025-01-02 11:31:50|40289.2|40269.2|40290.7|40270.7|40290.7|40270.7|40289.2|40269.2|4
1735817520000|2025-01-02 11:32:00|||||||||4
1735817530000|2025-01-02 11:32:10|40292.2|40272.2|40293.2|40273.2|40293.2|40273.2|40288.2|40268.2|10
1735817540000|2025-01-02 11:32:20|40292.2|40272.2|40290.7|40270.7|40293.2|40273.2|40290.7|40270.7|6
1735817560000|2025-01-02 11:32:40|40293.2|40273.2|40288.2|40268.2|40293.2|40273.2|40288.2|40268.2|1
1735817580000|2025-01-02 11:33:00|40285.7|40265.7|40283.2|40263.2|40285.7|40265.7|40283.2|40263.2|11
1735817590000|2025-01-02 11:33:10|40284.2|40264.2|40284.2|40264.2|40285.7|40265.7|40283.2|40263.2|0
1735817600000|2025-01-02 11:33:20|40284.7|40264.7|40281.7|40261.7|40285.7|40265.7|40281.7|40261.7|1
1735817610000|2025-01-02 11:33:30|40284.2|40264.2|40284.2|40264.2|40286.7|40266.7|40284.2|40264.2|1
1735817620000|2025-01-02 11:33:40|40283.2|40263.2|40285.7|40265.7|40286.2|40266.2|40283.2|40263.2|1
1735817630000|2025-01-02 11:33:50|40284.2|40264.2|40283.2|40263.2|40284.2|40264.2|40283.2|40263.2|0
1735817640000|2025-01-02 11:34:00|40286.7|40266.7|40288.2|40268.2|40288.2|40268.2|40286.7|40266.7|1
1735817660000|2025-01-02 11:34:20|40285.7|40265.7|40285.7|40265.7|40288.2|40268.2|40285.7|40265.7|3
1735817670000|2025-01-02 11:34:30|40288.2|40268.2|40285.7|40265.7|40288.2|40268.2|40283.2|40263.2|4
1735817680000|2025-01-02 11:34:40|40288.2|40268.2|40285.7|40265.7|40288.2|40268.2|40285.7|40265.7|0
1735817690000|2025-01-02 11:34:50|40284.7|40264.7|40285.7|40265.7|40288.2|40268.2|40284.7|40264.7|0
1735817700000|2025-01-02 11:35:00|40288.2|40268.2|40285.7|40265.7|40288.2|40268.2|40285.7|40265.7|0
1735817710000|2025-01-02 11:35:10|40287.2|40267.2|40285.7|40265.7|40288.2|40268.2|40285.7|40265.7|0
1735817720000|2025-01-02 11:35:20|40287.2|40267.2|40285.7|40265.7|40287.2|40267.2|40285.7|40265.7|0
1735817730000|2025-01-02 11:35:30|40288.2|40268.2|40293.7|40273.7|40294.7|40274.7|40285.7|40265.7|15
1735817740000|2025-01-02 11:35:40|40294.7|40274.7|40293.2|40273.2|40294.7|40274.7|40293.2|40273.2|13
1735817750000|2025-01-02 11:35:50|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|0
1735817760000|2025-01-02 11:36:00|40293.2|40273.2|40293.2|40273.2|40295.7|40275.7|40293.2|40273.2|0
1735817770000|2025-01-02 11:36:10|40295.7|40275.7|40295.7|40275.7|40295.7|40275.7|40293.2|40273.2|1
1735817790000|2025-01-02 11:36:30|40296.8|40276.8|40298.2|40278.2|40298.2|40278.2|40296.8|40276.8|0
1735817800000|2025-01-02 11:36:40|40299.7|40279.7|40302.2|40282.2|40302.2|40282.2|40299.7|40279.7|4
1735817810000|2025-01-02 11:36:50|40303.2|40283.2|40303.2|40283.2|40305.7|40285.7|40303.2|40283.2|0
1735817820000|2025-01-02 11:37:00|40301.8|40281.8|40303.2|40283.2|40305.7|40285.7|40300.7|40280.7|0
1735817830000|2025-01-02 11:37:10|40304.3|40284.3|40303.2|40283.2|40305.7|40285.7|40303.2|40283.2|0
1735817840000|2025-01-02 11:37:20|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|1
1735817850000|2025-01-02 11:37:30|40302.2|40282.2|40302.2|40282.2|40303.2|40283.2|40300.7|40280.7|4
1735817860000|2025-01-02 11:37:40|40303.2|40283.2|40303.2|40283.2|40303.2|40283.2|40303.2|40283.2|1
1735817880000|2025-01-02 11:38:00|40304.7|40284.7|40303.2|40283.2|40305.7|40285.7|40303.2|40283.2|0
1735817890000|2025-01-02 11:38:10|40304.3|40284.3|40303.2|40283.2|40305.7|40285.7|40303.2|40283.2|1
1735817910000|2025-01-02 11:38:30|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|40300.7|40280.7|3
1735817920000|2025-01-02 11:38:40|40299.3|40279.3|40295.7|40275.7|40299.3|40279.3|40295.7|40275.7|2
1735817930000|2025-01-02 11:38:50|40296.8|40276.8|40300.7|40280.7|40300.7|40280.7|40296.8|40276.8|1
1735817940000|2025-01-02 11:39:00|40302.2|40282.2|40300.7|40280.7|40302.2|40282.2|40300.7|40280.7|0
1735817960000|2025-01-02 11:39:20|40302.2|40282.2|40300.7|40280.7|40303.2|40283.2|40300.7|40280.7|2
1735817970000|2025-01-02 11:39:30|40303.2|40283.2|40303.2|40283.2|40303.2|40283.2|40303.2|40283.2|1
1735817980000|2025-01-02 11:39:40|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|40305.7|40285.7|0
1735817990000|2025-01-02 11:39:50|40307.2|40287.2|40310.7|40290.7|40310.7|40290.7|40307.2|40287.2|1
1735818000000|2025-01-02 11:40:00|40313.2|40293.2|40313.2|40293.2|40315.7|40295.7|40313.2|40293.2|8
1735818010000|2025-01-02 11:40:10|40316.8|40296.8|40318.2|40298.2|40318.2|40298.2|40316.8|40296.8|5
1735818020000|2025-01-02 11:40:20|40319.7|40299.7|40319.7|40299.7|40319.7|40299.7|40319.7|40299.7|6
1735818030000|2025-01-02 11:40:30|40318.2|40298.2|40318.2|40298.2|40320.7|40300.7|40318.2|40298.2|0
1735818040000|2025-01-02 11:40:40|40316.8|40296.8|40316.8|40296.8|40316.8|40296.8|40316.8|40296.8|2
1735818050000|2025-01-02 11:40:50|40315.3|40295.3|40310.7|40290.7|40315.3|40295.3|40309.3|40289.3|6
1735818060000|2025-01-02 11:41:00|40308.2|40288.2|40310.7|40290.7|40311.8|40291.8|40308.2|40288.2|3
1735818070000|2025-01-02 11:41:10|40312.2|40292.2|40310.7|40290.7|40313.2|40293.2|40310.7|40290.7|3
1735818080000|2025-01-02 11:41:20|40310.8|40290.8|40310.8|40290.8|40313.3|40293.3|40310.8|40290.8|0
1735818090000|2025-01-02 11:41:30|40309.3|40289.3|40308.3|40288.3|40310.8|40290.8|40308.3|40288.3|0
1735818120000|2025-01-02 11:42:00|||||||||7
1735818130000|2025-01-02 11:42:10|40305.8|40285.8|40305.8|40285.8|40305.8|40285.8|40305.8|40285.8|1
1735818140000|2025-01-02 11:42:20|40303.3|40283.3|40300.8|40280.8|40303.3|40283.3|40300.8|40280.8|1
1735818150000|2025-01-02 11:42:30|||||||||1
1735818160000|2025-01-02 11:42:40|40299.3|40279.3|40298.3|40278.3|40300.8|40280.8|40298.3|40278.3|2
1735818170000|2025-01-02 11:42:50|40301.2|40281.2|40296.8|40276.8|40301.2|40281.2|40295.3|40275.3|5
1735818180000|2025-01-02 11:43:00|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|40295.8|40275.8|1
1735818190000|2025-01-02 11:43:10|40299.7|40279.7|40300.8|40280.8|40300.8|40280.8|40298.3|40278.3|3
1735818200000|2025-01-02 11:43:20|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|0
1735818210000|2025-01-02 11:43:30|40299.7|40279.7|40298.3|40278.3|40300.8|40280.8|40298.3|40278.3|0
1735818230000|2025-01-02 11:43:50|||||||||17
1735818240000|2025-01-02 11:44:00|40295.8|40275.8|40293.3|40273.3|40295.8|40275.8|40290.8|40270.8|14
1735818260000|2025-01-02 11:44:20|||||||||6
1735818270000|2025-01-02 11:44:30|40290.8|40270.8|40293.3|40273.3|40293.3|40273.3|40290.8|40270.8|8
1735818290000|2025-01-02 11:44:50|||||||||1
1735818300000|2025-01-02 11:45:00|||||||||2
1735818310000|2025-01-02 11:45:10|||||||||3
1735818320000|2025-01-02 11:45:20|40295.8|40275.8|40295.8|40275.8|40295.8|40275.8|40295.8|40275.8|0
1735818330000|2025-01-02 11:45:30|40298.3|40278.3|40293.3|40273.3|40298.3|40278.3|40293.3|40273.3|17
1735818350000|2025-01-02 11:45:50|40295.8|40275.8|40290.8|40270.8|40295.8|40275.8|40290.8|40270.8|6
1735818360000|2025-01-02 11:46:00|40288.3|40268.3|40288.3|40268.3|40288.3|40268.3|40288.3|40268.3|2
1735818370000|2025-01-02 11:46:10|40290.8|40270.8|40290.8|40270.8|40290.8|40270.8|40290.8|40270.8|1
1735818380000|2025-01-02 11:46:20|40289.3|40269.3|40288.3|40268.3|40289.3|40269.3|40288.3|40268.3|0
1735818390000|2025-01-02 11:46:30|40290.8|40270.8|40290.8|40270.8|40290.8|40270.8|40290.8|40270.8|2
1735818400000|2025-01-02 11:46:40|40293.3|40273.3|40290.8|40270.8|40293.3|40273.3|40289.7|40269.7|6
1735818410000|2025-01-02 11:46:50|40289.3|40269.3|40293.3|40273.3|40293.3|40273.3|40288.3|40268.3|3
1735818420000|2025-01-02 11:47:00|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|1
1735818430000|2025-01-02 11:47:10|40299.8|40279.8|40303.3|40283.3|40303.3|40283.3|40299.8|40279.8|3
1735818440000|2025-01-02 11:47:20|40305.8|40285.8|40308.3|40288.3|40308.3|40288.3|40305.8|40285.8|1
1735818460000|2025-01-02 11:47:40|40313.3|40293.3|40315.8|40295.8|40315.8|40295.8|40312.3|40292.3|7
1735818480000|2025-01-02 11:48:00|40314.3|40294.3|40308.3|40288.3|40314.3|40294.3|40308.3|40288.3|13
1735818500000|2025-01-02 11:48:20|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|40309.8|40289.8|3
1735818510000|2025-01-02 11:48:30|40310.8|40290.8|40313.3|40293.3|40313.3|40293.3|40310.8|40290.8|5
1735818520000|2025-01-02 11:48:40|||||||||2
1735818550000|2025-01-02 11:49:10|||||||||2
1735818570000|2025-01-02 11:49:30|40315.8|40295.8|40313.3|40293.3|40315.8|40295.8|40310.8|40290.8|10
1735818580000|2025-01-02 11:49:40|40310.8|40290.8|40310.8|40290.8|40313.3|40293.3|40310.8|40290.8|7
1735818590000|2025-01-02 11:49:50|40309.8|40289.8|40310.8|40290.8|40310.8|40290.8|40308.3|40288.3|0
1735818600000|2025-01-02 11:50:00|40309.3|40289.3|40308.3|40288.3|40309.3|40289.3|40308.3|40288.3|0
1735818610000|2025-01-02 11:50:10|40307.3|40287.3|40305.8|40285.8|40308.3|40288.3|40305.8|40285.8|3
1735818620000|2025-01-02 11:50:20|40304.3|40284.3|40300.8|40280.8|40304.3|40284.3|40300.8|40280.8|8
1735818640000|2025-01-02 11:50:40|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|40298.3|40278.3|2
1735818650000|2025-01-02 11:50:50|||||||||2
1735818660000|2025-01-02 11:51:00|40294.8|40274.8|40293.3|40273.3|40294.8|40274.8|40290.8|40270.8|30
1735818670000|2025-01-02 11:51:10|40290.8|40270.8|40293.3|40273.3|40293.3|40273.3|40290.8|40270.8|0
1735818680000|2025-01-02 11:51:20|40291.8|40271.8|40293.3|40273.3|40293.3|40273.3|40290.8|40270.8|0
1735818690000|2025-01-02 11:51:30|||||||||1
1735818700000|2025-01-02 11:51:40|40295.8|40275.8|40295.8|40275.8|40295.8|40275.8|40295.8|40275.8|1
1735818710000|2025-01-02 11:51:50|40298.3|40278.3|40300.8|40280.8|40300.8|40280.8|40298.3|40278.3|2
1735818720000|2025-01-02 11:52:00|40298.3|40278.3|40301.8|40281.8|40301.8|40281.8|40298.3|40278.3|4
1735818730000|2025-01-02 11:52:10|40300.8|40280.8|40298.3|40278.3|40300.8|40280.8|40298.3|40278.3|4
1735818740000|2025-01-02 11:52:20|40300.8|40280.8|40301.8|40281.8|40303.3|40283.3|40300.8|40280.8|1
1735818750000|2025-01-02 11:52:30|40300.8|40280.8|40299.8|40279.8|40300.8|40280.8|40298.3|40278.3|2
1735818760000|2025-01-02 11:52:40|40302.3|40282.3|40306.8|40286.8|40306.8|40286.8|40302.3|40282.3|8
1735818770000|2025-01-02 11:52:50|40308.3|40288.3|40308.3|40288.3|40308.3|40288.3|40305.8|40285.8|0
1735818780000|2025-01-02 11:53:00|40307.3|40287.3|40309.8|40289.8|40309.8|40289.8|40307.3|40287.3|4
1735818790000|2025-01-02 11:53:10|40311.3|40291.3|40312.3|40292.3|40312.3|40292.3|40311.3|40291.3|1
1735818800000|2025-01-02 11:53:20|40316.3|40296.3|40316.3|40296.3|40316.3|40296.3|40316.3|40296.3|2
1735818820000|2025-01-02 11:53:40|40313.8|40293.8|40314.8|40294.8|40314.8|40294.8|40312.3|40292.3|8
1735818830000|2025-01-02 11:53:50|40313.8|40293.8|40312.3|40292.3|40316.3|40296.3|40312.3|40292.3|3
1735818840000|2025-01-02 11:54:00|40311.3|40291.3|40313.8|40293.8|40313.8|40293.8|40308.8|40288.8|12
1735818860000|2025-01-02 11:54:20|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|40314.8|40294.8|6
1735818880000|2025-01-02 11:54:40|||||||||1
1735818890000|2025-01-02 11:54:50|40315.8|40295.8|40318.8|40298.8|40318.8|40298.8|40315.8|40295.8|6
1735818900000|2025-01-02 11:55:00|40322.7|40302.7|40323.8|40303.8|40326.3|40306.3|40321.3|40301.3|15
1735818910000|2025-01-02 11:55:10|40321.3|40301.3|40324.8|40304.8|40328.8|40308.8|40321.3|40301.3|10
1735818920000|2025-01-02 11:55:20|40323.8|40303.8|40323.8|40303.8|40323.8|40303.8|40323.8|40303.8|2
1735818930000|2025-01-02 11:55:30|40321.3|40301.3|40318.8|40298.8|40321.3|40301.3|40318.8|40298.8|0
1735818940000|2025-01-02 11:55:40|40320.2|40300.2|40323.8|40303.8|40323.8|40303.8|40320.2|40300.2|1
1735818960000|2025-01-02 11:56:00|40322.7|40302.7|40326.3|40306.3|40326.3|40306.3|40322.7|40302.7|5
1735818980000|2025-01-02 11:56:20|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|5
1735818990000|2025-01-02 11:56:30|40330.2|40310.2|40331.3|40311.3|40331.3|40311.3|40330.2|40310.2|4
1735819000000|2025-01-02 11:56:40|40336.3|40316.3|40338.8|40318.8|40338.8|40318.8|40336.3|40316.3|6
1735819010000|2025-01-02 11:56:50|40339.8|40319.8|40342.7|40322.7|40342.7|40322.7|40339.8|40319.8|12
1735819020000|2025-01-02 11:57:00|40343.8|40323.8|40355.2|40335.2|40355.2|40335.2|40343.8|40323.8|15
1735819030000|2025-01-02 11:57:10|40356.3|40336.3|40353.8|40333.8|40356.3|40336.3|40351.3|40331.3|5
1735819040000|2025-01-02 11:57:20|40351.3|40331.3|40353.8|40333.8|40355.2|40335.2|40351.3|40331.3|3
1735819050000|2025-01-02 11:57:30|40351.3|40331.3|40351.3|40331.3|40351.3|40331.3|40351.3|40331.3|1
1735819060000|2025-01-02 11:57:40|40348.8|40328.8|40344.8|40324.8|40348.8|40328.8|40344.8|40324.8|7
1735819070000|2025-01-02 11:57:50|40346.3|40326.3|40344.8|40324.8|40347.3|40327.3|40344.8|40324.8|1
1735819080000|2025-01-02 11:58:00|40347.3|40327.3|40351.3|40331.3|40351.3|40331.3|40347.3|40327.3|9
1735819090000|2025-01-02 11:58:10|||||||||1
1735819100000|2025-01-02 11:58:20|40352.8|40332.8|40351.3|40331.3|40352.8|40332.8|40351.3|40331.3|1
1735819110000|2025-01-02 11:58:30|40352.8|40332.8|40353.8|40333.8|40353.8|40333.8|40351.3|40331.3|10
1735819120000|2025-01-02 11:58:40|40352.3|40332.3|40351.3|40331.3|40352.3|40332.3|40351.3|40331.3|4
1735819140000|2025-01-02 11:59:00|40353.8|40333.8|40356.3|40336.3|40356.3|40336.3|40351.3|40331.3|11
1735819150000|2025-01-02 11:59:10|40358.8|40338.8|40353.8|40333.8|40360.3|40340.3|40353.8|40333.8|12
1735819160000|2025-01-02 11:59:20|40356.3|40336.3|40353.8|40333.8|40356.3|40336.3|40353.8|40333.8|0
1735819170000|2025-01-02 11:59:30|40354.8|40334.8|40354.8|40334.8|40356.3|40336.3|40351.3|40331.3|3
1735819180000|2025-01-02 11:59:40|40356.3|40336.3|40354.8|40334.8|40356.3|40336.3|40352.3|40332.3|4
1735819190000|2025-01-02 11:59:50|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40354.8|40334.8|6
1735819200000|2025-01-02 12:00:00|40361.3|40341.3|40372.3|40352.3|40380.3|40360.3|40361.3|40341.3|44
1735819210000|2025-01-02 12:00:10|40373.8|40353.8|40379.8|40359.8|40381.3|40361.3|40373.8|40353.8|8
1735819220000|2025-01-02 12:00:20|40376.3|40356.3|40366.3|40346.3|40376.3|40356.3|40366.3|40346.3|13
1735819230000|2025-01-02 12:00:30|40363.3|40343.3|40361.3|40341.3|40363.3|40343.3|40361.3|40341.3|4
1735819240000|2025-01-02 12:00:40|40362.8|40342.8|40363.8|40343.8|40363.8|40343.8|40362.8|40342.8|4
1735819250000|2025-01-02 12:00:50|40361.3|40341.3|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|0
1735819260000|2025-01-02 12:01:00|40368.8|40348.8|40357.3|40337.3|40368.8|40348.8|40354.8|40334.8|22
1735819270000|2025-01-02 12:01:10|||||||||1
1735819280000|2025-01-02 12:01:20|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|14
1735819290000|2025-01-02 12:01:30|40354.8|40334.8|40356.3|40336.3|40356.3|40336.3|40354.8|40334.8|2
1735819300000|2025-01-02 12:01:40|40357.3|40337.3|40358.8|40338.8|40358.8|40338.8|40356.3|40336.3|2
1735819310000|2025-01-02 12:01:50|40356.3|40336.3|40358.8|40338.8|40358.8|40338.8|40354.8|40334.8|7
1735819320000|2025-01-02 12:02:00|40357.3|40337.3|40358.8|40338.8|40358.8|40338.8|40356.3|40336.3|2
1735819330000|2025-01-02 12:02:10|40360.3|40340.3|40358.8|40338.8|40361.3|40341.3|40358.8|40338.8|1
1735819340000|2025-01-02 12:02:20|40356.3|40336.3|40356.3|40336.3|40358.8|40338.8|40356.3|40336.3|6
1735819350000|2025-01-02 12:02:30|40353.8|40333.8|40353.8|40333.8|40353.8|40333.8|40353.8|40333.8|2
1735819360000|2025-01-02 12:02:40|40352.3|40332.3|40356.3|40336.3|40356.3|40336.3|40352.3|40332.3|5
1735819370000|2025-01-02 12:02:50|40358.8|40338.8|40355.3|40335.3|40358.8|40338.8|40355.3|40335.3|5
1735819380000|2025-01-02 12:03:00|40356.3|40336.3|40354.8|40334.8|40356.3|40336.3|40353.8|40333.8|6
1735819390000|2025-01-02 12:03:10|40353.8|40333.8|40357.3|40337.3|40357.3|40337.3|40353.8|40333.8|1
1735819400000|2025-01-02 12:03:20|||||||||1
1735819410000|2025-01-02 12:03:30|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|6
1735819420000|2025-01-02 12:03:40|40351.3|40331.3|40354.8|40334.8|40354.8|40334.8|40351.3|40331.3|2
1735819430000|2025-01-02 12:03:50|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|3
1735819440000|2025-01-02 12:04:00|40353.8|40333.8|40353.8|40333.8|40353.8|40333.8|40353.8|40333.8|10
1735819450000|2025-01-02 12:04:10|40352.3|40332.3|40343.8|40323.8|40352.3|40332.3|40343.8|40323.8|4
1735819460000|2025-01-02 12:04:20|40342.3|40322.3|40339.8|40319.8|40343.8|40323.8|40339.8|40319.8|4
1735819470000|2025-01-02 12:04:30|40341.3|40321.3|40342.3|40322.3|40342.3|40322.3|40341.3|40321.3|3
1735819480000|2025-01-02 12:04:40|40343.8|40323.8|40341.3|40321.3|40343.8|40323.8|40341.3|40321.3|6
1735819490000|2025-01-02 12:04:50|40340.3|40320.3|40333.8|40313.8|40340.3|40320.3|40332.3|40312.3|11
1735819500000|2025-01-02 12:05:00|40332.8|40312.8|40331.3|40311.3|40332.8|40312.8|40331.3|40311.3|11
1735819510000|2025-01-02 12:05:10|40330.3|40310.3|40323.8|40303.8|40331.3|40311.3|40323.8|40303.8|0
1735819520000|2025-01-02 12:05:20|40326.3|40306.3|40323.8|40303.8|40326.3|40306.3|40323.8|40303.8|4
1735819540000|2025-01-02 12:05:40|40322.3|40302.3|40323.8|40303.8|40323.8|40303.8|40322.3|40302.3|1
1735819550000|2025-01-02 12:05:50|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|40323.8|40303.8|1
1735819560000|2025-01-02 12:06:00|||||||||1
1735819570000|2025-01-02 12:06:10|40323.8|40303.8|40321.3|40301.3|40323.8|40303.8|40321.3|40301.3|8
1735819580000|2025-01-02 12:06:20|||||||||6
1735819590000|2025-01-02 12:06:30|40319.8|40299.8|40316.3|40296.3|40319.8|40299.8|40315.3|40295.3|3
1735819600000|2025-01-02 12:06:40|40318.8|40298.8|40318.8|40298.8|40318.8|40298.8|40318.8|40298.8|5
1735819610000|2025-01-02 12:06:50|||||||||1
1735819620000|2025-01-02 12:07:00|40321.3|40301.3|40316.3|40296.3|40321.3|40301.3|40316.3|40296.3|4
1735819630000|2025-01-02 12:07:10|40321.3|40301.3|40321.3|40301.3|40321.3|40301.3|40318.8|40298.8|3
1735819640000|2025-01-02 12:07:20|40319.8|40299.8|40313.8|40293.8|40319.8|40299.8|40313.8|40293.8|6
1735819650000|2025-01-02 12:07:30|40315.3|40295.3|40313.8|40293.8|40316.3|40296.3|40313.8|40293.8|1
1735819660000|2025-01-02 12:07:40|40311.3|40291.3|40311.3|40291.3|40311.3|40291.3|40311.3|40291.3|0
1735819670000|2025-01-02 12:07:50|40313.3|40293.3|40313.8|40293.8|40316.3|40296.3|40313.3|40293.3|1
1735819680000|2025-01-02 12:08:00|40315.3|40295.3|40308.8|40288.8|40316.3|40296.3|40308.8|40288.8|7
1735819690000|2025-01-02 12:08:10|40310.3|40290.3|40308.8|40288.8|40311.3|40291.3|40308.8|40288.8|3
1735819700000|2025-01-02 12:08:20|40310.3|40290.3|40316.3|40296.3|40316.3|40296.3|40310.3|40290.3|5
1735819710000|2025-01-02 12:08:30|||||||||7
1735819720000|2025-01-02 12:08:40|40318.8|40298.8|40318.8|40298.8|40318.8|40298.8|40318.8|40298.8|3
1735819740000|2025-01-02 12:09:00|||||||||1
1735819750000|2025-01-02 12:09:10|40321.3|40301.3|40318.8|40298.8|40321.3|40301.3|40318.8|40298.8|5
1735819760000|2025-01-02 12:09:20|40317.3|40297.3|40323.8|40303.8|40323.8|40303.8|40316.3|40296.3|2
1735819770000|2025-01-02 12:09:30|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|0
1735819780000|2025-01-02 12:09:40|40328.8|40308.8|40326.3|40306.3|40328.8|40308.8|40326.3|40306.3|0
1735819790000|2025-01-02 12:09:50|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|40328.8|40308.8|1
1735819800000|2025-01-02 12:10:00|40331.3|40311.3|40328.8|40308.8|40331.3|40311.3|40328.8|40308.8|0
1735819810000|2025-01-02 12:10:10|40326.3|40306.3|40328.8|40308.8|40329.8|40309.8|40326.3|40306.3|7
1735819820000|2025-01-02 12:10:20|40331.3|40311.3|40326.3|40306.3|40331.3|40311.3|40326.3|40306.3|3
1735819830000|2025-01-02 12:10:30|40327.8|40307.8|40328.8|40308.8|40328.8|40308.8|40326.3|40306.3|1
1735819840000|2025-01-02 12:10:40|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|0
1735819850000|2025-01-02 12:10:50|40329.3|40309.3|40328.8|40308.8|40331.3|40311.3|40328.8|40308.8|5
1735819860000|2025-01-02 12:11:00|40330.3|40310.3|40326.3|40306.3|40331.3|40311.3|40326.3|40306.3|3
1735819870000|2025-01-02 12:11:10|40331.3|40311.3|40327.8|40307.8|40331.3|40311.3|40326.3|40306.3|2
1735819880000|2025-01-02 12:11:20|40330.3|40310.3|40331.3|40311.3|40331.3|40311.3|40330.3|40310.3|0
1735819890000|2025-01-02 12:11:30|40326.3|40306.3|40328.8|40308.8|40328.8|40308.8|40326.3|40306.3|1
1735819900000|2025-01-02 12:11:40|40326.3|40306.3|40328.8|40308.8|40328.8|40308.8|40326.3|40306.3|0
1735819910000|2025-01-02 12:11:50|40327.3|40307.3|40323.8|40303.8|40327.3|40307.3|40323.8|40303.8|2
1735819920000|2025-01-02 12:12:00|40321.3|40301.3|40321.3|40301.3|40323.8|40303.8|40318.8|40298.8|2
1735819930000|2025-01-02 12:12:10|40323.8|40303.8|40323.8|40303.8|40323.8|40303.8|40321.3|40301.3|0
1735819940000|2025-01-02 12:12:20|40322.3|40302.3|40323.8|40303.8|40323.8|40303.8|40322.3|40302.3|0
1735819950000|2025-01-02 12:12:30|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|40326.3|40306.3|0
1735819960000|2025-01-02 12:12:40|40327.3|40307.3|40328.8|40308.8|40328.8|40308.8|40326.3|40306.3|1
1735819980000|2025-01-02 12:13:00|||||||||1
1735819990000|2025-01-02 12:13:10|40330.3|40310.3|40331.3|40311.3|40332.8|40312.8|40330.3|40310.3|6
1735820000000|2025-01-02 12:13:20|40332.3|40312.3|40336.3|40316.3|40336.3|40316.3|40332.3|40312.3|1
1735820010000|2025-01-02 12:13:30|40341.3|40321.3|40346.3|40326.3|40348.8|40328.8|40341.3|40321.3|7
1735820020000|2025-01-02 12:13:40|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|0
1735820030000|2025-01-02 12:13:50|40342.3|40322.3|40341.3|40321.3|40342.3|40322.3|40341.3|40321.3|7
1735820040000|2025-01-02 12:14:00|40343.8|40323.8|40338.8|40318.8|40343.8|40323.8|40337.8|40317.8|24
1735820050000|2025-01-02 12:14:10|40340.3|40320.3|40341.3|40321.3|40343.8|40323.8|40340.3|40320.3|4
1735820060000|2025-01-02 12:14:20|40343.8|40323.8|40343.8|40323.8|40346.3|40326.3|40343.8|40323.8|1
1735820070000|2025-01-02 12:14:30|40341.3|40321.3|40346.3|40326.3|40346.3|40326.3|40341.3|40321.3|0
1735820080000|2025-01-02 12:14:40|40344.8|40324.8|40346.3|40326.3|40346.3|40326.3|40341.3|40321.3|7
1735820090000|2025-01-02 12:14:50|40348.8|40328.8|40343.8|40323.8|40348.8|40328.8|40343.8|40323.8|7
1735820100000|2025-01-02 12:15:00|40342.3|40322.3|40343.8|40323.8|40345.3|40325.3|40341.3|40321.3|2
1735820110000|2025-01-02 12:15:10|40341.3|40321.3|40343.8|40323.8|40343.8|40323.8|40341.3|40321.3|4
1735820120000|2025-01-02 12:15:20|40346.3|40326.3|40339.8|40319.8|40346.3|40326.3|40338.3|40318.3|27
1735820130000|2025-01-02 12:15:30|40341.3|40321.3|40336.3|40316.3|40341.3|40321.3|40336.3|40316.3|7
1735820140000|2025-01-02 12:15:40|40334.8|40314.8|40333.8|40313.8|40336.3|40316.3|40333.8|40313.8|4
1735820150000|2025-01-02 12:15:50|40332.3|40312.3|40331.3|40311.3|40332.3|40312.3|40331.3|40311.3|4
1735820160000|2025-01-02 12:16:00|40327.3|40307.3|40326.3|40306.3|40327.3|40307.3|40326.3|40306.3|11
1735820170000|2025-01-02 12:16:10|40327.3|40307.3|40328.8|40308.8|40328.8|40308.8|40327.3|40307.3|3
1735820180000|2025-01-02 12:16:20|40333.8|40313.8|40336.3|40316.3|40336.3|40316.3|40333.8|40313.8|0
1735820190000|2025-01-02 12:16:30|||||||||1
1735820200000|2025-01-02 12:16:40|40338.8|40318.8|40342.3|40322.3|40342.3|40322.3|40338.8|40318.8|2
1735820210000|2025-01-02 12:16:50|40341.3|40321.3|40336.3|40316.3|40341.3|40321.3|40336.3|40316.3|0
1735820220000|2025-01-02 12:17:00|40333.8|40313.8|40331.3|40311.3|40333.8|40313.8|40331.3|40311.3|2
1735820230000|2025-01-02 12:17:10|40332.8|40312.8|40333.8|40313.8|40333.8|40313.8|40332.8|40312.8|1
1735820260000|2025-01-02 12:17:40|||||||||1
1735820270000|2025-01-02 12:17:50|40335.3|40315.3|40333.8|40313.8|40336.3|40316.3|40333.8|40313.8|0
1735820280000|2025-01-02 12:18:00|40334.8|40314.8|40333.8|40313.8|40334.8|40314.8|40333.8|40313.8|1
1735820290000|2025-01-02 12:18:10|40336.3|40316.3|40333.8|40313.8|40336.3|40316.3|40332.3|40312.3|3
1735820300000|2025-01-02 12:18:20|40332.3|40312.3|40336.3|40316.3|40336.3|40316.3|40331.3|40311.3|2
1735820310000|2025-01-02 12:18:30|40337.3|40317.3|40339.8|40319.8|40339.8|40319.8|40336.3|40316.3|8
1735820330000|2025-01-02 12:18:50|40341.3|40321.3|40343.8|40323.8|40343.8|40323.8|40341.3|40321.3|1
1735820340000|2025-01-02 12:19:00|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|5
1735820360000|2025-01-02 12:19:20|40338.8|40318.8|40341.3|40321.3|40341.3|40321.3|40337.3|40317.3|2
1735820370000|2025-01-02 12:19:30|40338.8|40318.8|40338.8|40318.8|40341.3|40321.3|40338.8|40318.8|0
1735820390000|2025-01-02 12:19:50|40341.3|40321.3|40341.3|40321.3|40343.8|40323.8|40338.8|40318.8|5
1735820400000|2025-01-02 12:20:00|40343.8|40323.8|40346.3|40326.3|40346.3|40326.3|40343.8|40323.8|3
1735820410000|2025-01-02 12:20:10|40344.8|40324.8|40342.8|40322.8|40344.8|40324.8|40341.3|40321.3|3
1735820420000|2025-01-02 12:20:20|40343.8|40323.8|40341.3|40321.3|40343.8|40323.8|40341.3|40321.3|0
1735820430000|2025-01-02 12:20:30|40338.8|40318.8|40337.3|40317.3|40338.8|40318.8|40337.3|40317.3|1
1735820440000|2025-01-02 12:20:40|||||||||5
1735820450000|2025-01-02 12:20:50|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|1
1735820460000|2025-01-02 12:21:00|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|3
1735820470000|2025-01-02 12:21:10|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|5
1735820480000|2025-01-02 12:21:20|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|0
1735820500000|2025-01-02 12:21:40|||||||||3
1735820510000|2025-01-02 12:21:50|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|2
1735820520000|2025-01-02 12:22:00|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|1
1735820530000|2025-01-02 12:22:10|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|40338.8|40318.8|3
1735820540000|2025-01-02 12:22:20|40337.3|40317.3|40337.3|40317.3|40337.3|40317.3|40337.3|40317.3|0
1735820550000|2025-01-02 12:22:30|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|1
1735820560000|2025-01-02 12:22:40|40339.8|40319.8|40338.8|40318.8|40341.3|40321.3|40338.8|40318.8|1
1735820570000|2025-01-02 12:22:50|||||||||1
1735820580000|2025-01-02 12:23:00|40340.3|40320.3|40341.3|40321.3|40341.3|40321.3|40338.8|40318.8|1
1735820590000|2025-01-02 12:23:10|40338.8|40318.8|40336.3|40316.3|40338.8|40318.8|40336.3|40316.3|3
1735820600000|2025-01-02 12:23:20|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|40341.3|40321.3|2
1735820610000|2025-01-02 12:23:30|40339.8|40319.8|40341.3|40321.3|40341.3|40321.3|40338.8|40318.8|0
1735820620000|2025-01-02 12:23:40|40338.8|40318.8|40341.3|40321.3|40341.3|40321.3|40338.8|40318.8|1
1735820640000|2025-01-02 12:24:00|40342.3|40322.3|40343.8|40323.8|40343.8|40323.8|40342.3|40322.3|2
1735820650000|2025-01-02 12:24:10|40342.8|40322.8|40341.3|40321.3|40342.8|40322.8|40341.3|40321.3|1
1735820660000|2025-01-02 12:24:20|40342.8|40322.8|40341.3|40321.3|40343.8|40323.8|40341.3|40321.3|0
1735820670000|2025-01-02 12:24:30|40342.8|40322.8|40341.3|40321.3|40343.8|40323.8|40341.3|40321.3|0
1735820680000|2025-01-02 12:24:40|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|40343.8|40323.8|2
1735820690000|2025-01-02 12:24:50|40346.3|40326.3|40346.3|40326.3|40346.3|40326.3|40343.8|40323.8|2
1735820700000|2025-01-02 12:25:00|40347.8|40327.8|40355.3|40335.3|40355.3|40335.3|40347.8|40327.8|3
1735820710000|2025-01-02 12:25:10|40356.3|40336.3|40358.4|40338.4|40358.8|40338.8|40356.3|40336.3|5
1735820720000|2025-01-02 12:25:20|40356.3|40336.3|40356.3|40336.3|40357.3|40337.3|40356.3|40336.3|8
1735820740000|2025-01-02 12:25:40|||||||||5
1735820750000|2025-01-02 12:25:50|||||||||2
1735820760000|2025-01-02 12:26:00|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|40358.4|40338.4|4
1735820770000|2025-01-02 12:26:10|40357.3|40337.3|40348.4|40328.4|40358.4|40338.4|40348.4|40328.4|21
1735820780000|2025-01-02 12:26:20|40351.3|40331.3|40346.3|40326.3|40351.3|40331.3|40346.3|40326.3|1
1735820790000|2025-01-02 12:26:30|||||||||1
1735820800000|2025-01-02 12:26:40|40344.8|40324.8|40344.8|40324.8|40346.3|40326.3|40344.8|40324.8|4
1735820820000|2025-01-02 12:27:00|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|40342.3|40322.3|3
1735820830000|2025-01-02 12:27:10|40344.8|40324.8|40343.8|40323.8|40346.3|40326.3|40343.8|40323.8|1
1735820840000|2025-01-02 12:27:20|40345.3|40325.3|40345.3|40325.3|40346.3|40326.3|40343.8|40323.8|0
1735820850000|2025-01-02 12:27:30|40346.3|40326.3|40346.3|40326.3|40346.3|40326.3|40343.8|40323.8|2
1735820860000|2025-01-02 12:27:40|40344.9|40324.9|40346.3|40326.3|40346.3|40326.3|40344.9|40324.9|0
1735820870000|2025-01-02 12:27:50|40343.8|40323.8|40346.3|40326.3|40346.3|40326.3|40343.8|40323.8|4
1735820880000|2025-01-02 12:28:00|40348.8|40328.8|40352.8|40332.8|40352.8|40332.8|40348.8|40328.8|10
1735820890000|2025-01-02 12:28:10|40353.8|40333.8|40363.8|40343.8|40363.8|40343.8|40353.8|40333.8|13
1735820900000|2025-01-02 12:28:20|||||||||9
1735820910000|2025-01-02 12:28:30|40365.3|40345.3|40366.3|40346.3|40366.3|40346.3|40363.8|40343.8|0
1735820920000|2025-01-02 12:28:40|40361.3|40341.3|40356.3|40336.3|40366.3|40346.3|40356.3|40336.3|10
1735820930000|2025-01-02 12:28:50|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|40358.8|40338.8|6
1735820940000|2025-01-02 12:29:00|40356.3|40336.3|40358.8|40338.8|40358.8|40338.8|40356.3|40336.3|1
1735820950000|2025-01-02 12:29:10|40359.9|40339.9|40356.3|40336.3|40361.3|40341.3|40356.3|40336.3|10
1735820960000|2025-01-02 12:29:20|40358.8|40338.8|40354.9|40334.9|40358.8|40338.8|40354.9|40334.9|2
1735820970000|2025-01-02 12:29:30|40356.3|40336.3|40356.3|40336.3|40356.3|40336.3|40353.8|40333.8|1
1735820980000|2025-01-02 12:29:40|40353.8|40333.8|40352.4|40332.4|40358.8|40338.8|40352.4|40332.4|4
1735820990000|2025-01-02 12:29:50|40353.8|40333.8|40351.3|40331.3|40353.8|40333.8|40351.3|40331.3|7
1735821000000|2025-01-02 12:30:00|40347.8|40327.8|40348.8|40328.8|40348.8|40328.8|40347.8|40327.8|7
1735821010000|2025-01-02 12:30:10|||||||||3
1735821020000|2025-01-02 12:30:20|40346.3|40326.3|40342.4|40322.4|40346.3|40326.3|40342.4|40322.4|3
1735821030000|2025-01-02 12:30:30|40341.3|40321.3|40334.9|40314.9|40341.3|40321.3|40333.4|40313.4|2
1735821040000|2025-01-02 12:30:40|||||||||4
1735821050000|2025-01-02 12:30:50|40336.3|40316.3|40338.8|40318.8|40338.8|40318.8|40336.3|40316.3|3
1735821060000|2025-01-02 12:31:00|40341.3|40321.3|40353.8|40333.8|40353.8|40333.8|40341.3|40321.3|10
1735821070000|2025-01-02 12:31:10|40354.9|40334.9|40356.3|40336.3|40356.3|40336.3|40354.9|40334.9|10
1735821080000|2025-01-02 12:31:20|40354.9|40334.9|40357.8|40337.8|40357.8|40337.8|40353.8|40333.8|12
1735821090000|2025-01-02 12:31:30|40358.8|40338.8|40353.8|40333.8|40358.8|40338.8|40353.8|40333.8|3
1735821100000|2025-01-02 12:31:40|40351.3|40331.3|40351.3|40331.3|40353.8|40333.8|40351.3|40331.3|0
1735821110000|2025-01-02 12:31:50|40353.8|40333.8|40358.8|40338.8|40358.8|40338.8|40353.8|40333.8|8
1735821120000|2025-01-02 12:32:00|40357.4|40337.4|40356.3|40336.3|40357.4|40337.4|40356.3|40336.3|1
1735821130000|2025-01-02 12:32:10|40358.8|40338.8|40368.8|40348.8|40368.8|40348.8|40356.3|40336.3|12
1735821140000|2025-01-02 12:32:20|40371.3|40351.3|40368.8|40348.8|40371.3|40351.3|40368.8|40348.8|2
1735821150000|2025-01-02 12:32:30|40367.4|40347.4|40371.3|40351.3|40371.3|40351.3|40367.4|40347.4|2
1735821160000|2025-01-02 12:32:40|40372.4|40352.4|40373.8|40353.8|40373.8|40353.8|40372.4|40352.4|1
1735821170000|2025-01-02 12:32:50|40372.4|40352.4|40374.9|40354.9|40376.3|40356.3|40372.4|40352.4|18
1735821180000|2025-01-02 12:33:00|40376.3|40356.3|40376.4|40356.4|40376.4|40356.4|40374.9|40354.9|7
1735821190000|2025-01-02 12:33:10|40377.4|40357.4|40378.9|40358.9|40380.3|40360.3|40377.4|40357.4|4
1735821200000|2025-01-02 12:33:20|40380.3|40360.3|40381.4|40361.4|40381.4|40361.4|40376.4|40356.4|5
1735821210000|2025-01-02 12:33:30|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|40379.9|40359.9|3
1735821220000|2025-01-02 12:33:40|40381.4|40361.4|40383.9|40363.9|40383.9|40363.9|40381.4|40361.4|1
1735821230000|2025-01-02 12:33:50|40381.4|40361.4|40386.4|40366.4|40386.4|40366.4|40381.4|40361.4|1
1735821240000|2025-01-02 12:34:00|40383.9|40363.9|40386.4|40366.4|40386.4|40366.4|40383.9|40363.9|6
1735821250000|2025-01-02 12:34:10|40383.9|40363.9|40381.4|40361.4|40383.9|40363.9|40381.4|40361.4|8
1735821260000|2025-01-02 12:34:20|40379.9|40359.9|40377.4|40357.4|40379.9|40359.9|40377.4|40357.4|8
1735821270000|2025-01-02 12:34:30|40374.4|40354.4|40371.4|40351.4|40374.4|40354.4|40371.4|40351.4|3
1735821280000|2025-01-02 12:34:40|40370.3|40350.3|40359.9|40339.9|40370.3|40350.3|40359.9|40339.9|34
1735821290000|2025-01-02 12:34:50|40358.9|40338.9|40356.4|40336.4|40358.9|40338.9|40353.9|40333.9|4
1735821300000|2025-01-02 12:35:00|40353.9|40333.9|40351.4|40331.4|40355.3|40335.3|40349.9|40329.9|4
1735821310000|2025-01-02 12:35:10|40353.9|40333.9|40351.4|40331.4|40356.4|40336.4|40351.4|40331.4|16
1735821320000|2025-01-02 12:35:20|40349.9|40329.9|40346.4|40326.4|40351.4|40331.4|40346.4|40326.4|6
1735821330000|2025-01-02 12:35:30|40347.4|40327.4|40346.4|40326.4|40350.3|40330.3|40346.4|40326.4|7
1735821340000|2025-01-02 12:35:40|40344.9|40324.9|40346.4|40326.4|40346.4|40326.4|40344.9|40324.9|0
1735821350000|2025-01-02 12:35:50|40344.9|40324.9|40346.4|40326.4|40348.4|40328.4|40344.9|40324.9|1
1735821360000|2025-01-02 12:36:00|40344.9|40324.9|40346.4|40326.4|40348.9|40328.9|40344.9|40324.9|2
1735821370000|2025-01-02 12:36:10|40344.9|40324.9|40342.4|40322.4|40346.4|40326.4|40342.4|40322.4|3
1735821380000|2025-01-02 12:36:20|40341.4|40321.4|40337.8|40317.8|40341.4|40321.4|40336.4|40316.4|18
1735821390000|2025-01-02 12:36:30|40338.9|40318.9|40341.4|40321.4|40341.4|40321.4|40337.4|40317.4|2
1735821400000|2025-01-02 12:36:40|40338.9|40318.9|40341.4|40321.4|40341.4|40321.4|40338.9|40318.9|3
1735821410000|2025-01-02 12:36:50|40336.4|40316.4|40341.4|40321.4|40341.4|40321.4|40336.4|40316.4|12
1735821420000|2025-01-02 12:37:00|40344.9|40324.9|40353.9|40333.9|40353.9|40333.9|40344.9|40324.9|30
1735821430000|2025-01-02 12:37:10|40352.4|40332.4|40353.9|40333.9|40353.9|40333.9|40351.4|40331.4|1
1735821440000|2025-01-02 12:37:20|40351.4|40331.4|40346.4|40326.4|40353.9|40333.9|40346.4|40326.4|5
1735821450000|2025-01-02 12:37:30|||||||||3
1735821460000|2025-01-02 12:37:40|40343.9|40323.9|40342.8|40322.8|40343.9|40323.9|40342.8|40322.8|1
1735821480000|2025-01-02 12:38:00|40342.4|40322.4|40343.9|40323.9|40343.9|40323.9|40342.4|40322.4|8
1735821490000|2025-01-02 12:38:10|40345.3|40325.3|40341.4|40321.4|40345.3|40325.3|40341.4|40321.4|0
1735821500000|2025-01-02 12:38:20|40343.9|40323.9|40341.4|40321.4|40346.4|40326.4|40341.4|40321.4|0
1735821510000|2025-01-02 12:38:30|40339.9|40319.9|40339.9|40319.9|40339.9|40319.9|40339.9|40319.9|2
1735821520000|2025-01-02 12:38:40|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|0
1735821530000|2025-01-02 12:38:50|40338.9|40318.9|40341.4|40321.4|40341.4|40321.4|40338.9|40318.9|2
1735821540000|2025-01-02 12:39:00|40339.9|40319.9|40341.4|40321.4|40341.4|40321.4|40339.9|40319.9|0
1735821550000|2025-01-02 12:39:10|40339.9|40319.9|40339.9|40319.9|40341.4|40321.4|40339.9|40319.9|0
1735821560000|2025-01-02 12:39:20|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|1
1735821570000|2025-01-02 12:39:30|40343.9|40323.9|40343.9|40323.9|40343.9|40323.9|40343.9|40323.9|4
1735821580000|2025-01-02 12:39:40|40345.4|40325.4|40346.4|40326.4|40346.4|40326.4|40345.4|40325.4|0
1735821590000|2025-01-02 12:39:50|40348.9|40328.9|40351.4|40331.4|40351.4|40331.4|40348.9|40328.9|3
1735821600000|2025-01-02 12:40:00|40348.9|40328.9|40348.9|40328.9|40348.9|40328.9|40346.4|40326.4|5
1735821610000|2025-01-02 12:40:10|40347.4|40327.4|40348.9|40328.9|40348.9|40328.9|40347.4|40327.4|1
1735821620000|2025-01-02 12:40:20|40347.4|40327.4|40343.9|40323.9|40348.9|40328.9|40343.9|40323.9|9
1735821630000|2025-01-02 12:40:30|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|40341.4|40321.4|0
1735821650000|2025-01-02 12:40:50|||||||||1
1735821660000|2025-01-02 12:41:00|40339.9|40319.9|40333.9|40313.9|40339.9|40319.9|40333.9|40313.9|10
1735821670000|2025-01-02 12:41:10|||||||||2
1735821680000|2025-01-02 12:41:20|40336.4|40316.4|40333.9|40313.9|40336.4|40316.4|40333.9|40313.9|6
1735821690000|2025-01-02 12:41:30|40328.9|40308.9|40326.4|40306.4|40328.9|40308.9|40326.4|40306.4|1
1735821700000|2025-01-02 12:41:40|40323.9|40303.9|40321.4|40301.4|40323.9|40303.9|40321.4|40301.4|2
1735821720000|2025-01-02 12:42:00|40318.9|40298.9|40323.9|40303.9|40323.9|40303.9|40318.9|40298.9|3
1735821740000|2025-01-02 12:42:20|40325.4|40305.4|40326.4|40306.4|40326.4|40306.4|40325.4|40305.4|1
1735821760000|2025-01-02 12:42:40|40327.9|40307.9|40326.4|40306.4|40328.9|40308.9|40326.4|40306.4|5
1735821770000|2025-01-02 12:42:50|40327.4|40307.4|40326.4|40306.4|40328.9|40308.9|40326.4|40306.4|1
1735821780000|2025-01-02 12:43:00|40327.4|40307.4|40326.4|40306.4|40328.9|40308.9|40326.4|40306.4|1
1735821790000|2025-01-02 12:43:10|40327.9|40307.9|40331.4|40311.4|40331.4|40311.4|40326.4|40306.4|2
1735821800000|2025-01-02 12:43:20|40328.9|40308.9|40328.9|40308.9|40328.9|40308.9|40328.9|40308.9|1
1735821810000|2025-01-02 12:43:30|40326.4|40306.4|40326.4|40306.4|40326.4|40306.4|40326.4|40306.4|0
1735821820000|2025-01-02 12:43:40|40324.9|40304.9|40326.4|40306.4|40327.4|40307.4|40324.9|40304.9|12
1735821830000|2025-01-02 12:43:50|40324.9|40304.9|40322.4|40302.4|40324.9|40304.9|40322.4|40302.4|3
1735821840000|2025-01-02 12:44:00|40324.9|40304.9|40322.4|40302.4|40326.4|40306.4|40322.4|40302.4|4
1735821850000|2025-01-02 12:44:10|40324.9|40304.9|40323.9|40303.9|40326.4|40306.4|40322.9|40302.9|7
1735821860000|2025-01-02 12:44:20|40325.4|40305.4|40326.4|40306.4|40326.4|40306.4|40325.4|40305.4|1
1735821870000|2025-01-02 12:44:30|40328.9|40308.9|40328.9|40308.9|40328.9|40308.9|40328.9|40308.9|0
1735821880000|2025-01-02 12:44:40|40331.8|40311.8|40333.9|40313.9|40336.4|40316.4|40331.8|40311.8|6
1735821890000|2025-01-02 12:44:50|40331.4|40311.4|40333.9|40313.9|40336.4|40316.4|40331.4|40311.4|7
1735821900000|2025-01-02 12:45:00|40336.4|40316.4|40333.9|40313.9|40336.4|40316.4|40333.9|40313.9|3
1735821910000|2025-01-02 12:45:10|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|0
1735821950000|2025-01-02 12:45:50|||||||||1
1735821960000|2025-01-02 12:46:00|||||||||1
1735821970000|2025-01-02 12:46:10|40338.9|40318.9|40341.4|40321.4|40342.9|40322.9|40338.9|40318.9|7
1735821980000|2025-01-02 12:46:20|40342.4|40322.4|40341.4|40321.4|40343.9|40323.9|40341.4|40321.4|0
1735821990000|2025-01-02 12:46:30|40339.9|40319.9|40338.9|40318.9|40339.9|40319.9|40338.9|40318.9|18
1735822000000|2025-01-02 12:46:40|||||||||3
1735822010000|2025-01-02 12:46:50|40337.4|40317.4|40341.4|40321.4|40341.4|40321.4|40336.4|40316.4|2
1735822020000|2025-01-02 12:47:00|40338.9|40318.9|40336.4|40316.4|40338.9|40318.9|40336.4|40316.4|6
1735822050000|2025-01-02 12:47:30|40337.4|40317.4|40338.9|40318.9|40338.9|40318.9|40337.4|40317.4|5
1735822060000|2025-01-02 12:47:40|40336.4|40316.4|40341.4|40321.4|40341.4|40321.4|40336.4|40316.4|3
1735822070000|2025-01-02 12:47:50|40343.9|40323.9|40341.4|40321.4|40343.9|40323.9|40341.4|40321.4|1
1735822080000|2025-01-02 12:48:00|40342.4|40322.4|40341.4|40321.4|40343.9|40323.9|40341.4|40321.4|1
1735822090000|2025-01-02 12:48:10|40343.9|40323.9|40341.4|40321.4|40345.4|40325.4|40341.4|40321.4|2
1735822100000|2025-01-02 12:48:20|40338.9|40318.9|40333.9|40313.9|40338.9|40318.9|40333.9|40313.9|11
1735822110000|2025-01-02 12:48:30|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|6
1735822120000|2025-01-02 12:48:40|||||||||1
1735822140000|2025-01-02 12:49:00|||||||||4
1735822150000|2025-01-02 12:49:10|40338.9|40318.9|40336.4|40316.4|40338.9|40318.9|40333.9|40313.9|7
1735822170000|2025-01-02 12:49:30|40337.9|40317.9|40340.4|40320.4|40340.4|40320.4|40337.9|40317.9|7
1735822190000|2025-01-02 12:49:50|40336.4|40316.4|40335.4|40315.4|40336.4|40316.4|40332.4|40312.4|13
1735822200000|2025-01-02 12:50:00|40336.4|40316.4|40336.4|40316.4|40336.4|40316.4|40334.9|40314.9|2
1735822210000|2025-01-02 12:50:10|40333.9|40313.9|40331.4|40311.4|40334.9|40314.9|40331.4|40311.4|3
1735822220000|2025-01-02 12:50:20|40332.9|40312.9|40333.9|40313.9|40334.9|40314.9|40332.9|40312.9|2
1735822230000|2025-01-02 12:50:30|40335.4|40315.4|40336.4|40316.4|40336.4|40316.4|40331.4|40311.4|4
1735822240000|2025-01-02 12:50:40|40334.9|40314.9|40333.9|40313.9|40334.9|40314.9|40333.9|40313.9|9
1735822250000|2025-01-02 12:50:50|40331.4|40311.4|40331.4|40311.4|40331.4|40311.4|40331.4|40311.4|0
1735822260000|2025-01-02 12:51:00|40328.9|40308.9|40326.4|40306.4|40328.9|40308.9|40326.4|40306.4|6
1735822270000|2025-01-02 12:51:10|40327.4|40307.4|40331.4|40311.4|40331.4|40311.4|40327.4|40307.4|2
1735822280000|2025-01-02 12:51:20|||||||||2
1735822290000|2025-01-02 12:51:30|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|40332.4|40312.4|25
1735822300000|2025-01-02 12:51:40|40337.4|40317.4|40343.9|40323.9|40345.4|40325.4|40337.4|40317.4|26
1735822310000|2025-01-02 12:51:50|40346.4|40326.4|40346.4|40326.4|40346.4|40326.4|40343.9|40323.9|2
1735822320000|2025-01-02 12:52:00|40344.9|40324.9|40343.9|40323.9|40344.9|40324.9|40341.4|40321.4|6
1735822330000|2025-01-02 12:52:10|40345.4|40325.4|40343.9|40323.9|40346.4|40326.4|40343.9|40323.9|2
1735822340000|2025-01-02 12:52:20|40342.9|40322.9|40341.4|40321.4|40343.9|40323.9|40341.4|40321.4|2
1735822350000|2025-01-02 12:52:30|||||||||4
1735822370000|2025-01-02 12:52:50|40346.4|40326.4|40346.4|40326.4|40346.4|40326.4|40343.9|40323.9|7
1735822380000|2025-01-02 12:53:00|40347.9|40327.9|40347.9|40327.9|40347.9|40327.9|40347.9|40327.9|13
1735822390000|2025-01-02 12:53:10|40350.4|40330.4|40350.4|40330.4|40350.4|40330.4|40350.4|40330.4|3
1735822400000|2025-01-02 12:53:20|||||||||5
1735822410000|2025-01-02 12:53:30|40352.4|40332.4|40352.4|40332.4|40352.4|40332.4|40351.4|40331.4|6
1735822420000|2025-01-02 12:53:40|40355.9|40335.9|40354.9|40334.9|40355.9|40335.9|40354.9|40334.9|2
1735822430000|2025-01-02 12:53:50|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|40356.4|40336.4|3
1735822440000|2025-01-02 12:54:00|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|6
1735822450000|2025-01-02 12:54:10|40361.4|40341.4|40361.4|40341.4|40361.4|40341.4|40361.4|40341.4|0
1735822460000|2025-01-02 12:54:20|40363.9|40343.9|40366.4|40346.4|40366.4|40346.4|40363.9|40343.9|6
1735822470000|2025-01-02 12:54:30|40364.9|40344.9|40365.4|40345.4|40365.4|40345.4|40363.9|40343.9|8
1735822480000|2025-01-02 12:54:40|40366.4|40346.4|40369.9|40349.9|40370.4|40350.4|40366.4|40346.4|12
1735822490000|2025-01-02 12:54:50|40368.9|40348.9|40371.4|40351.4|40371.4|40351.4|40368.9|40348.9|14
1735822500000|2025-01-02 12:55:00|40368.9|40348.9|40361.4|40341.4|40368.9|40348.9|40361.4|40341.4|12
1735822510000|2025-01-02 12:55:10|40360.4|40340.4|40360.4|40340.4|40360.4|40340.4|40360.4|40340.4|6
1735822520000|2025-01-02 12:55:20|40361.4|40341.4|40356.4|40336.4|40361.4|40341.4|40356.4|40336.4|3
1735822530000|2025-01-02 12:55:30|||||||||7
1735822540000|2025-01-02 12:55:40|40354.9|40334.9|40356.4|40336.4|40356.4|40336.4|40354.9|40334.9|2
1735822550000|2025-01-02 12:55:50|40351.4|40331.4|40353.9|40333.9|40353.9|40333.9|40351.4|40331.4|7
1735822560000|2025-01-02 12:56:00|40352.4|40332.4|40353.9|40333.9|40353.9|40333.9|40351.4|40331.4|13
1735822590000|2025-01-02 12:56:30|40355.4|40335.4|40356.4|40336.4|40358.9|40338.9|40355.4|40335.4|6
1735822600000|2025-01-02 12:56:40|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|3
1735822610000|2025-01-02 12:56:50|40357.4|40337.4|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|0
1735822620000|2025-01-02 12:57:00|40357.4|40337.4|40357.9|40337.9|40361.4|40341.4|40357.4|40337.4|3
1735822630000|2025-01-02 12:57:10|40358.9|40338.9|40361.4|40341.4|40361.4|40341.4|40356.4|40336.4|0
1735822640000|2025-01-02 12:57:20|40363.9|40343.9|40366.4|40346.4|40368.9|40348.9|40363.9|40343.9|7
1735822650000|2025-01-02 12:57:30|40367.9|40347.9|40366.4|40346.4|40367.9|40347.9|40366.4|40346.4|2
1735822660000|2025-01-02 12:57:40|||||||||2
1735822670000|2025-01-02 12:57:50|40367.9|40347.9|40368.9|40348.9|40368.9|40348.9|40366.4|40346.4|5
1735822680000|2025-01-02 12:58:00|40367.4|40347.4|40366.4|40346.4|40371.4|40351.4|40365.4|40345.4|13
1735822690000|2025-01-02 12:58:10|40363.9|40343.9|40363.9|40343.9|40365.4|40345.4|40361.4|40341.4|3
1735822700000|2025-01-02 12:58:20|40365.4|40345.4|40366.4|40346.4|40366.4|40346.4|40363.9|40343.9|1
1735822710000|2025-01-02 12:58:30|40365.4|40345.4|40365.4|40345.4|40366.4|40346.4|40363.9|40343.9|0
1735822720000|2025-01-02 12:58:40|40368.9|40348.9|40363.9|40343.9|40368.9|40348.9|40363.9|40343.9|8
1735822730000|2025-01-02 12:58:50|40360.9|40340.9|40358.9|40338.9|40360.9|40340.9|40358.9|40338.9|9
1735822740000|2025-01-02 12:59:00|40356.4|40336.4|40366.4|40346.4|40366.4|40346.4|40356.4|40336.4|14
1735822750000|2025-01-02 12:59:10|40368.9|40348.9|40371.4|40351.4|40371.4|40351.4|40366.4|40346.4|4
1735822760000|2025-01-02 12:59:20|||||||||1
1735822770000|2025-01-02 12:59:30|40369.4|40349.4|40371.4|40351.4|40371.4|40351.4|40368.9|40348.9|10
1735822780000|2025-01-02 12:59:40|40374.4|40354.4|40375.4|40355.4|40377.9|40357.9|40374.4|40354.4|8
1735822790000|2025-01-02 12:59:50|40377.9|40357.9|40373.9|40353.9|40377.9|40357.9|40372.4|40352.4|16
1735822800000|2025-01-02 13:00:00|40372.4|40352.4|40388.9|40368.9|40391.4|40371.4|40371.4|40351.4|104
1735822810000|2025-01-02 13:00:10|40391.4|40371.4|40411.4|40391.4|40411.4|40391.4|40386.4|40366.4|41
1735822820000|2025-01-02 13:00:20|40407.9|40387.9|40396.4|40376.4|40408.9|40388.9|40391.4|40371.4|48
1735822830000|2025-01-02 13:00:30|40393.4|40373.4|40407.9|40387.9|40408.9|40388.9|40392.9|40372.9|16
1735822840000|2025-01-02 13:00:40|40407.4|40387.4|40406.4|40386.4|40411.4|40391.4|40406.4|40386.4|9
1735822850000|2025-01-02 13:00:50|40408.9|40388.9|40406.4|40386.4|40408.9|40388.9|40406.4|40386.4|5
1735822860000|2025-01-02 13:01:00|40407.9|40387.9|40406.4|40386.4|40408.9|40388.9|40403.9|40383.9|22
1735822870000|2025-01-02 13:01:10|40407.9|40387.9|40401.4|40381.4|40411.4|40391.4|40401.4|40381.4|15
1735822880000|2025-01-02 13:01:20|40399.9|40379.9|40401.4|40381.4|40401.4|40381.4|40398.9|40378.9|18
1735822890000|2025-01-02 13:01:30|40398.9|40378.9|40398.9|40378.9|40401.4|40381.4|40397.4|40377.4|8
1735822900000|2025-01-02 13:01:40|40399.9|40379.9|40391.4|40371.4|40401.4|40381.4|40388.9|40368.9|13
1735822910000|2025-01-02 13:01:50|40393.9|40373.9|40413.9|40393.9|40413.9|40393.9|40393.9|40373.9|24
1735822920000|2025-01-02 13:02:00|40412.4|40392.4|40406.4|40386.4|40412.4|40392.4|40403.9|40383.9|16
1735822930000|2025-01-02 13:02:10|40408.9|40388.9|40408.9|40388.9|40411.4|40391.4|40406.4|40386.4|8
1735822940000|2025-01-02 13:02:20|40407.4|40387.4|40406.4|40386.4|40408.9|40388.9|40404.9|40384.9|10
1735822950000|2025-01-02 13:02:30|40407.4|40387.4|40414.9|40394.9|40416.4|40396.4|40407.4|40387.4|7
1735822960000|2025-01-02 13:02:40|40412.4|40392.4|40416.4|40396.4|40416.4|40396.4|40411.4|40391.4|7
1735822970000|2025-01-02 13:02:50|40418.9|40398.9|40423.9|40403.9|40423.9|40403.9|40416.4|40396.4|24
1735822980000|2025-01-02 13:03:00|40421.4|40401.4|40427.4|40407.4|40427.4|40407.4|40421.4|40401.4|14
1735822990000|2025-01-02 13:03:10|40426.4|40406.4|40426.4|40406.4|40426.4|40406.4|40423.9|40403.9|8
1735823000000|2025-01-02 13:03:20|40428.9|40408.9|40431.4|40411.4|40431.4|40411.4|40426.4|40406.4|3
1735823010000|2025-01-02 13:03:30|40432.9|40412.9|40433.9|40413.9|40433.9|40413.9|40431.4|40411.4|15
1735823020000|2025-01-02 13:03:40|||||||||7
1735823030000|2025-01-02 13:03:50|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|9
1735823040000|2025-01-02 13:04:00|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|10
1735823050000|2025-01-02 13:04:10|40432.4|40412.4|40436.4|40416.4|40436.4|40416.4|40431.4|40411.4|16
1735823060000|2025-01-02 13:04:20|40438.9|40418.9|40436.4|40416.4|40441.4|40421.4|40433.9|40413.9|16
1735823070000|2025-01-02 13:04:30|40435.4|40415.4|40436.4|40416.4|40436.4|40416.4|40434.9|40414.9|19
1735823080000|2025-01-02 13:04:40|40438.9|40418.9|40436.4|40416.4|40438.9|40418.9|40434.9|40414.9|19
1735823090000|2025-01-02 13:04:50|40434.9|40414.9|40432.4|40412.4|40436.4|40416.4|40432.4|40412.4|15
1735823100000|2025-01-02 13:05:00|40436.4|40416.4|40436.4|40416.4|40436.4|40416.4|40432.4|40412.4|18
1735823110000|2025-01-02 13:05:10|40438.9|40418.9|40438.9|40418.9|40438.9|40418.9|40434.9|40414.9|6
1735823120000|2025-01-02 13:05:20|40441.4|40421.4|40448.9|40428.9|40448.9|40428.9|40441.4|40421.4|18
1735823130000|2025-01-02 13:05:30|40451.4|40431.4|40455.4|40435.4|40455.4|40435.4|40448.9|40428.9|7
1735823140000|2025-01-02 13:05:40|40456.4|40436.4|40457.4|40437.4|40457.4|40437.4|40456.4|40436.4|18
1735823150000|2025-01-02 13:05:50|40458.9|40438.9|40456.4|40436.4|40459.9|40439.9|40456.4|40436.4|21
1735823160000|2025-01-02 13:06:00|40459.9|40439.9|40476.4|40456.4|40476.4|40456.4|40458.9|40438.9|32
1735823170000|2025-01-02 13:06:10|40477.9|40457.9|40478.9|40458.9|40478.9|40458.9|40476.4|40456.4|6
1735823180000|2025-01-02 13:06:20|40477.4|40457.4|40473.9|40453.9|40478.9|40458.9|40473.9|40453.9|39
1735823190000|2025-01-02 13:06:30|40471.4|40451.4|40471.4|40451.4|40475.4|40455.4|40471.4|40451.4|10
1735823200000|2025-01-02 13:06:40|40472.9|40452.9|40476.4|40456.4|40476.4|40456.4|40472.9|40452.9|18
1735823210000|2025-01-02 13:06:50|40473.9|40453.9|40476.4|40456.4|40476.4|40456.4|40473.9|40453.9|8
1735823220000|2025-01-02 13:07:00|40471.4|40451.4|40471.4|40451.4|40471.4|40451.4|40471.4|40451.4|15
1735823230000|2025-01-02 13:07:10|40466.4|40446.4|40461.4|40441.4|40471.4|40451.4|40461.4|40441.4|22
1735823240000|2025-01-02 13:07:20|40458.9|40438.9|40463.9|40443.9|40463.9|40443.9|40456.4|40436.4|7
1735823250000|2025-01-02 13:07:30|40462.9|40442.9|40461.4|40441.4|40462.9|40442.9|40458.9|40438.9|10
1735823260000|2025-01-02 13:07:40|40462.9|40442.9|40461.4|40441.4|40463.9|40443.9|40457.5|40437.5|5
1735823270000|2025-01-02 13:07:50|40458.9|40438.9|40452.5|40432.5|40458.9|40438.9|40452.5|40432.5|22
1735823280000|2025-01-02 13:08:00|40451.4|40431.4|40438.9|40418.9|40451.4|40431.4|40436.4|40416.4|29
1735823290000|2025-01-02 13:08:10|40437.5|40417.5|40433.9|40413.9|40437.5|40417.5|40433.9|40413.9|28
1735823300000|2025-01-02 13:08:20|40432.5|40412.5|40423.9|40403.9|40433.9|40413.9|40423.9|40403.9|18
1735823310000|2025-01-02 13:08:30|40418.9|40398.9|40413.9|40393.9|40418.9|40398.9|40413.9|40393.9|12
1735823320000|2025-01-02 13:08:40|40416.4|40396.4|40416.4|40396.4|40416.4|40396.4|40413.9|40393.9|5
1735823330000|2025-01-02 13:08:50|40417.9|40397.9|40426.4|40406.4|40427.9|40407.9|40417.9|40397.9|5
1735823340000|2025-01-02 13:09:00|40428.9|40408.9|40421.4|40401.4|40428.9|40408.9|40421.4|40401.4|3
1735823350000|2025-01-02 13:09:10|40423.9|40403.9|40420|40400|40423.9|40403.9|40420|40400|1
1735823360000|2025-01-02 13:09:20|40417.5|40397.5|40421.4|40401.4|40423.9|40403.9|40417.5|40397.5|0
1735823370000|2025-01-02 13:09:30|40422.5|40402.5|40428.9|40408.9|40428.9|40408.9|40422.5|40402.5|8
1735823380000|2025-01-02 13:09:40|40430.4|40410.4|40431.4|40411.4|40432.9|40412.9|40430.4|40410.4|1
1735823390000|2025-01-02 13:09:50|40428.9|40408.9|40422.5|40402.5|40431.4|40411.4|40422.5|40402.5|20
1735823400000|2025-01-02 13:10:00|40417.5|40397.5|40413.9|40393.9|40417.5|40397.5|40406.4|40386.4|38
1735823410000|2025-01-02 13:10:10|40411.4|40391.4|40411.4|40391.4|40415.4|40395.4|40411.4|40391.4|12
1735823420000|2025-01-02 13:10:20|40414.4|40394.4|40426.4|40406.4|40431.4|40411.4|40414.4|40394.4|31
1735823430000|2025-01-02 13:10:30|40428.9|40408.9|40426.4|40406.4|40428.9|40408.9|40426.4|40406.4|17
1735823440000|2025-01-02 13:10:40|40423.9|40403.9|40421.4|40401.4|40423.9|40403.9|40420|40400|15
1735823450000|2025-01-02 13:10:50|40420|40400|40402.5|40382.5|40421.4|40401.4|40401.4|40381.4|24
1735823460000|2025-01-02 13:11:00|40401.4|40381.4|40400|40380|40401.4|40381.4|40396.4|40376.4|24
1735823470000|2025-01-02 13:11:10|40401|40381|40416.4|40396.4|40416.4|40396.4|40401|40381|16
1735823480000|2025-01-02 13:11:20|40413.9|40393.9|40416.4|40396.4|40416.4|40396.4|40411.4|40391.4|18
1735823490000|2025-01-02 13:11:30|40415|40395|40416.4|40396.4|40416.4|40396.4|40413.9|40393.9|1
1735823500000|2025-01-02 13:11:40|40415|40395|40416.4|40396.4|40416.4|40396.4|40412.5|40392.5|3
1735823510000|2025-01-02 13:11:50|40415|40395|40413.9|40393.9|40416.4|40396.4|40411.4|40391.4|18
1735823520000|2025-01-02 13:12:00|40416.4|40396.4|40411.4|40391.4|40416.4|40396.4|40408.9|40388.9|8
1735823530000|2025-01-02 13:12:10|40408.9|40388.9|40411.4|40391.4|40411.4|40391.4|40408.9|40388.9|8
1735823540000|2025-01-02 13:12:20|40406.4|40386.4|40403.5|40383.5|40406.4|40386.4|40402.5|40382.5|19
1735823550000|2025-01-02 13:12:30|40402.5|40382.5|40398.9|40378.9|40402.5|40382.5|40398.9|40378.9|5
1735823560000|2025-01-02 13:12:40|40397.5|40377.5|40396.4|40376.4|40397.5|40377.5|40393.9|40373.9|9
1735823570000|2025-01-02 13:12:50|40393.9|40373.9|40396.4|40376.4|40396.4|40376.4|40393.9|40373.9|1
1735823580000|2025-01-02 13:13:00|40395.4|40375.4|40386.4|40366.4|40395.4|40375.4|40386.4|40366.4|9
1735823590000|2025-01-02 13:13:10|40391.4|40371.4|40391.4|40371.4|40391.4|40371.4|40386.4|40366.4|9
1735823600000|2025-01-02 13:13:20|40390.4|40370.4|40391.4|40371.4|40391.4|40371.4|40390.4|40370.4|5
1735823610000|2025-01-02 13:13:30|||||||||34
1735823620000|2025-01-02 13:13:40|40386.4|40366.4|40386.4|40366.4|40386.4|40366.4|40386.4|40366.4|23
1735823630000|2025-01-02 13:13:50|40383.9|40363.9|40381.5|40361.5|40386.4|40366.4|40381.5|40361.5|6
1735823640000|2025-01-02 13:14:00|40380|40360|40381.5|40361.5|40381.5|40361.5|40378.5|40358.5|21
1735823650000|2025-01-02 13:14:10|40386.5|40366.5|40380|40360|40387.5|40367.5|40378.5|40358.5|21
1735823660000|2025-01-02 13:14:20|40378.5|40358.5|40376.5|40356.5|40378.5|40358.5|40376|40356|13
1735823670000|2025-01-02 13:14:30|40371.5|40351.5|40377.9|40357.9|40377.9|40357.9|40371.5|40351.5|12
1735823680000|2025-01-02 13:14:40|40379.4|40359.4|40376.5|40356.5|40380.4|40360.4|40376.5|40356.5|11
1735823690000|2025-01-02 13:14:50|40379|40359|40379|40359|40381.5|40361.5|40376.5|40356.5|12
1735823700000|2025-01-02 13:15:00|40380.4|40360.4|40376.5|40356.5|40381.5|40361.5|40376.5|40356.5|13
1735823710000|2025-01-02 13:15:10|40379|40359|40370.4|40350.4|40379|40359|40366.5|40346.5|51
1735823720000|2025-01-02 13:15:20|40371.5|40351.5|40371.5|40351.5|40371.5|40351.5|40366.5|40346.5|10
1735823730000|2025-01-02 13:15:30|40370|40350|40371.5|40351.5|40371.5|40351.5|40367.5|40347.5|4
1735823740000|2025-01-02 13:15:40|40369|40349|40366.5|40346.5|40369|40349|40366.5|40346.5|6
1735823750000|2025-01-02 13:15:50|40371.5|40351.5|40369|40349|40371.5|40351.5|40366.5|40346.5|27
1735823760000|2025-01-02 13:16:00|40371.5|40351.5|40371.5|40351.5|40371.5|40351.5|40366.5|40346.5|8
1735823770000|2025-01-02 13:16:10|40374.4|40354.4|40386.5|40366.5|40389|40369|40374.4|40354.4|45
1735823780000|2025-01-02 13:16:20|40389.4|40369.4|40386.5|40366.5|40389.4|40369.4|40384|40364|23
1735823790000|2025-01-02 13:16:30|40389|40369|40394|40374|40394.4|40374.4|40386.5|40366.5|16
1735823800000|2025-01-02 13:16:40|40391.5|40371.5|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|24
1735823810000|2025-01-02 13:16:50|40405|40385|40404|40384|40405.4|40385.4|40404|40384|7
1735823820000|2025-01-02 13:17:00|40405.4|40385.4|40399|40379|40406.5|40386.5|40399|40379|12
1735823830000|2025-01-02 13:17:10|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|40396.5|40376.5|1
1735823840000|2025-01-02 13:17:20|40397.9|40377.9|40399|40379|40399|40379|40397.9|40377.9|8
1735823850000|2025-01-02 13:17:30|40397.5|40377.5|40396.5|40376.5|40397.5|40377.5|40396.5|40376.5|4
1735823860000|2025-01-02 13:17:40|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|5
1735823870000|2025-01-02 13:17:50|40390.4|40370.4|40385.4|40365.4|40390.4|40370.4|40381.5|40361.5|15
1735823880000|2025-01-02 13:18:00|40386.5|40366.5|40380|40360|40386.5|40366.5|40380|40360|7
1735823890000|2025-01-02 13:18:10|40379|40359|40377.5|40357.5|40379|40359|40377.5|40357.5|2
1735823900000|2025-01-02 13:18:20|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|8
1735823910000|2025-01-02 13:18:30|40382.9|40362.9|40384|40364|40384|40364|40381.5|40361.5|16
1735823920000|2025-01-02 13:18:40|40386.5|40366.5|40381.5|40361.5|40386.5|40366.5|40379|40359|10
1735823930000|2025-01-02 13:18:50|40379|40359|40374|40354|40380.4|40360.4|40374|40354|3
1735823940000|2025-01-02 13:19:00|40375|40355|40376.5|40356.5|40381.5|40361.5|40374|40354|6
1735823970000|2025-01-02 13:19:30|||||||||8
1735823980000|2025-01-02 13:19:40|||||||||2
1735823990000|2025-01-02 13:19:50|||||||||3
1735824000000|2025-01-02 13:20:00|40372.5|40352.5|40356.5|40336.5|40372.5|40352.5|40347.5|40327.5|56
1735824010000|2025-01-02 13:20:10|40354|40334|40346.5|40326.5|40354|40334|40346.5|40326.5|10
1735824020000|2025-01-02 13:20:20|||||||||13
1735824030000|2025-01-02 13:20:30|||||||||1
1735824040000|2025-01-02 13:20:40|40345|40325|40342.5|40322.5|40346.5|40326.5|40342.5|40322.5|17
1735824050000|2025-01-02 13:20:50|40343.5|40323.5|40341.5|40321.5|40346.5|40326.5|40341.5|40321.5|12
1735824060000|2025-01-02 13:21:00|40344.4|40324.4|40349|40329|40349|40329|40344.4|40324.4|23
1735824070000|2025-01-02 13:21:10|40346.5|40326.5|40346.5|40326.5|40349|40329|40346.5|40326.5|10
1735824080000|2025-01-02 13:21:20|40345|40325|40344|40324|40346.5|40326.5|40344|40324|7
1735824090000|2025-01-02 13:21:30|40341.5|40321.5|40341.5|40321.5|40344.4|40324.4|40341.5|40321.5|25
1735824100000|2025-01-02 13:21:40|40344|40324|40346.5|40326.5|40346.5|40326.5|40344|40324|12
1735824110000|2025-01-02 13:21:50|40345|40325|40351.5|40331.5|40351.5|40331.5|40344|40324|15
1735824120000|2025-01-02 13:22:00|40350|40330|40349|40329|40351.5|40331.5|40346.5|40326.5|8
1735824130000|2025-01-02 13:22:10|40351.5|40331.5|40341.5|40321.5|40351.5|40331.5|40341.5|40321.5|11
1735824140000|2025-01-02 13:22:20|40346.5|40326.5|40346.5|40326.5|40346.5|40326.5|40341.5|40321.5|9
1735824150000|2025-01-02 13:22:30|40347.5|40327.5|40346.5|40326.5|40351.5|40331.5|40346.5|40326.5|13
1735824170000|2025-01-02 13:22:50|40349|40329|40346.5|40326.5|40349|40329|40346.5|40326.5|19
1735824180000|2025-01-02 13:23:00|||||||||5
1735824190000|2025-01-02 13:23:10|40345|40325|40346.5|40326.5|40346.5|40326.5|40345|40325|5
1735824210000|2025-01-02 13:23:30|40342.5|40322.5|40346.5|40326.5|40346.5|40326.5|40342.5|40322.5|12
1735824220000|2025-01-02 13:23:40|40345|40325|40346.5|40326.5|40346.5|40326.5|40343.5|40323.5|9
1735824230000|2025-01-02 13:23:50|40345|40325|40346.5|40326.5|40346.5|40326.5|40345|40325|6
1735824240000|2025-01-02 13:24:00|40345|40325|40341.5|40321.5|40346.5|40326.5|40341.5|40321.5|30
1735824250000|2025-01-02 13:24:10|40338.5|40318.5|40336.5|40316.5|40339|40319|40336.5|40316.5|3
1735824260000|2025-01-02 13:24:20|40341.5|40321.5|40336.5|40316.5|40341.5|40321.5|40336.5|40316.5|4
1735824270000|2025-01-02 13:24:30|40331.5|40311.5|40331.5|40311.5|40334|40314|40331.5|40311.5|27
1735824280000|2025-01-02 13:24:40|40334.4|40314.4|40339|40319|40339|40319|40334.4|40314.4|14
1735824300000|2025-01-02 13:25:00|40336.5|40316.5|40339|40319|40341.5|40321.5|40336.5|40316.5|12
1735824310000|2025-01-02 13:25:10|40341.5|40321.5|40341.5|40321.5|40341.5|40321.5|40339|40319|3
1735824320000|2025-01-02 13:25:20|40338.5|40318.5|40336.5|40316.5|40341.5|40321.5|40336.5|40316.5|9
1735824330000|2025-01-02 13:25:30|||||||||5
1735824340000|2025-01-02 13:25:40|40340.5|40320.5|40339|40319|40341.5|40321.5|40338.5|40318.5|5
1735824350000|2025-01-02 13:25:50|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|40336.5|40316.5|13
1735824360000|2025-01-02 13:26:00|40335|40315|40336.5|40316.5|40336.5|40316.5|40334|40314|17
1735824370000|2025-01-02 13:26:10|40334|40314|40334|40314|40336.5|40316.5|40334|40314|2
1735824380000|2025-01-02 13:26:20|40332.5|40312.5|40336.5|40316.5|40336.5|40316.5|40331.5|40311.5|6
1735824390000|2025-01-02 13:26:30|40335|40315|40336.5|40316.5|40336.5|40316.5|40334|40314|3
1735824400000|2025-01-02 13:26:40|||||||||3
1735824410000|2025-01-02 13:26:50|||||||||1
1735824420000|2025-01-02 13:27:00|40341.5|40321.5|40346.5|40326.5|40346.5|40326.5|40341.5|40321.5|21
1735824430000|2025-01-02 13:27:10|40348|40328|40354|40334|40354|40334|40348|40328|12
1735824440000|2025-01-02 13:27:20|||||||||5
1735824450000|2025-01-02 13:27:30|40355|40335|40356.5|40336.5|40356.5|40336.5|40355|40335|8
1735824460000|2025-01-02 13:27:40|40355|40335|40355|40335|40355|40335|40355|40335|4
1735824470000|2025-01-02 13:27:50|||||||||2
1735824480000|2025-01-02 13:28:00|40351.5|40331.5|40353|40333|40354.5|40334.5|40351.5|40331.5|14
1735824490000|2025-01-02 13:28:10|40351.5|40331.5|40350.5|40330.5|40351.5|40331.5|40350.5|40330.5|2
1735824500000|2025-01-02 13:28:20|40351.5|40331.5|40352|40332|40354.5|40334.5|40351.5|40331.5|14
1735824510000|2025-01-02 13:28:30|||||||||4
1735824530000|2025-01-02 13:28:50|40353|40333|40353|40333|40353|40333|40353|40333|2
1735824540000|2025-01-02 13:29:00|||||||||8
1735824560000|2025-01-02 13:29:20|40351.5|40331.5|40351.5|40331.5|40351.5|40331.5|40351.5|40331.5|5
1735824570000|2025-01-02 13:29:30|||||||||9
1735824580000|2025-01-02 13:29:40|40350|40330|40349|40329|40351.5|40331.5|40349|40329|15
1735824590000|2025-01-02 13:29:50|40351.5|40331.5|40350|40330|40352.5|40332.5|40350|40330|10
1735824600000|2025-01-02 13:30:00|40348.5|40328.5|40331.5|40311.5|40348.5|40328.5|40331.5|40311.5|38
1735824610000|2025-01-02 13:30:10|40334|40314|40336.5|40316.5|40339|40319|40334|40314|29
1735824620000|2025-01-02 13:30:20|40339|40319|40336.5|40316.5|40341.5|40321.5|40334|40314|19
1735824630000|2025-01-02 13:30:30|40334|40314|40326.5|40306.5|40334|40314|40325.5|40305.5|18
1735824640000|2025-01-02 13:30:40|40325.5|40305.5|40321.5|40301.5|40326.5|40306.5|40321.5|40301.5|13
1735824650000|2025-01-02 13:30:50|40320|40300|40316.5|40296.5|40321.5|40301.5|40316.5|40296.5|5
1735824660000|2025-01-02 13:31:00|40315|40295|40315|40295|40315|40295|40315|40295|26
1735824670000|2025-01-02 13:31:10|40314|40294|40301.5|40281.5|40314|40294|40301.5|40281.5|31
1735824680000|2025-01-02 13:31:20|40300|40280|40297.5|40277.5|40301.5|40281.5|40297.5|40277.5|27
1735824690000|2025-01-02 13:31:30|40296.5|40276.5|40289|40269|40296.5|40276.5|40289|40269|23
1735824700000|2025-01-02 13:31:40|40291.5|40271.5|40286.5|40266.5|40291.5|40271.5|40286.5|40266.5|13
1735824710000|2025-01-02 13:31:50|||||||||28
1735824720000|2025-01-02 13:32:00|40280|40260|40282.5|40262.5|40284.5|40264.5|40276.5|40256.5|31
1735824730000|2025-01-02 13:32:10|40281.5|40261.5|40280|40260|40286.5|40266.5|40279|40259|18
1735824740000|2025-01-02 13:32:20|40281.5|40261.5|40276.5|40256.5|40281.5|40261.5|40276.5|40256.5|17
1735824750000|2025-01-02 13:32:30|40281.5|40261.5|40276.5|40256.5|40281.5|40261.5|40276.5|40256.5|22
1735824760000|2025-01-02 13:32:40|40278|40258|40280.5|40260.5|40280.5|40260.5|40276.5|40256.5|9
1735824770000|2025-01-02 13:32:50|40277.5|40257.5|40289|40269|40289|40269|40276.5|40256.5|33
1735824780000|2025-01-02 13:33:00|40287.5|40267.5|40274|40254|40287.5|40267.5|40274|40254|11
1735824790000|2025-01-02 13:33:10|40272.5|40252.5|40274|40254|40274.5|40254.5|40271.5|40251.5|28
1735824800000|2025-01-02 13:33:20|40271.5|40251.5|40276.5|40256.5|40276.5|40256.5|40271.5|40251.5|8
1735824810000|2025-01-02 13:33:30|40279|40259|40274|40254|40279|40259|40272.5|40252.5|11
1735824820000|2025-01-02 13:33:40|40271.5|40251.5|40271.5|40251.5|40274|40254|40271.5|40251.5|6
1735824830000|2025-01-02 13:33:50|40272.5|40252.5|40271.5|40251.5|40272.5|40252.5|40271.5|40251.5|11
1735824840000|2025-01-02 13:34:00|40274|40254|40276.5|40256.5|40279|40259|40274|40254|16
1735824850000|2025-01-02 13:34:10|40275|40255|40269|40249|40275|40255|40266.5|40246.5|24
1735824860000|2025-01-02 13:34:20|40266.5|40246.5|40266.5|40246.5|40269|40249|40266.5|40246.5|17
1735824870000|2025-01-02 13:34:30|40265|40245|40261.5|40241.5|40266.5|40246.5|40261.5|40241.5|9
1735824880000|2025-01-02 13:34:40|||||||||4
1735824890000|2025-01-02 13:34:50|||||||||16
1735824900000|2025-01-02 13:35:00|40264|40244|40286.5|40266.5|40286.5|40266.5|40264|40244|36
1735824910000|2025-01-02 13:35:10|40284|40264|40274|40254|40284|40264|40274|40254|5
1735824920000|2025-01-02 13:35:20|40272.5|40252.5|40266.5|40246.5|40272.5|40252.5|40266.5|40246.5|10
1735824930000|2025-01-02 13:35:30|40269|40249|40269|40249|40269|40249|40264|40244|12
1735824940000|2025-01-02 13:35:40|40266.5|40246.5|40266.5|40246.5|40271.5|40251.5|40264|40244|11
1735824950000|2025-01-02 13:35:50|40265|40245|40266.5|40246.5|40271.5|40251.5|40264|40244|17
1735824960000|2025-01-02 13:36:00|40268|40248|40267.5|40247.5|40269|40249|40265|40245|22
1735824970000|2025-01-02 13:36:10|40271.5|40251.5|40270|40250|40275.5|40255.5|40270|40250|24
1735824980000|2025-01-02 13:36:20|40268.5|40248.5|40266.5|40246.5|40271.5|40251.5|40266.5|40246.5|10
1735824990000|2025-01-02 13:36:30|40265|40245|40262.5|40242.5|40266.5|40246.5|40262.5|40242.5|13
1735825000000|2025-01-02 13:36:40|40261.5|40241.5|40263|40243|40264|40244|40261.5|40241.5|24
1735825010000|2025-01-02 13:36:50|40264|40244|40266.5|40246.5|40269|40249|40261.5|40241.5|13
1735825020000|2025-01-02 13:37:00|40268|40248|40271.5|40251.5|40271.5|40251.5|40268|40248|12
1735825030000|2025-01-02 13:37:10|40273|40253|40275|40255|40275|40255|40273|40253|4
1735825040000|2025-01-02 13:37:20|40276.5|40256.5|40280.5|40260.5|40280.5|40260.5|40276.5|40256.5|6
1735825050000|2025-01-02 13:37:30|40281.5|40261.5|40281.5|40261.5|40288|40268|40281.5|40261.5|23
1735825060000|2025-01-02 13:37:40|40280|40260|40279|40259|40280|40260|40276.5|40256.5|4
1735825070000|2025-01-02 13:37:50|40281.5|40261.5|40284.5|40264.5|40284.5|40264.5|40281.5|40261.5|19
1735825080000|2025-01-02 13:38:00|40288|40268|40289|40269|40294|40274|40288|40268|16
1735825090000|2025-01-02 13:38:10|40286.5|40266.5|40277.5|40257.5|40286.5|40266.5|40277.5|40257.5|11
1735825100000|2025-01-02 13:38:20|40281.5|40261.5|40280|40260|40281.5|40261.5|40277.5|40257.5|8
1735825110000|2025-01-02 13:38:30|40281.5|40261.5|40281.5|40261.5|40285.5|40265.5|40281.5|40261.5|7
1735825120000|2025-01-02 13:38:40|40283|40263|40283|40263|40283|40263|40281.5|40261.5|0
1735825130000|2025-01-02 13:38:50|40280|40260|40280|40260|40280|40260|40280|40260|4
1735825140000|2025-01-02 13:39:00|40277.5|40257.5|40276.5|40256.5|40279|40259|40276.5|40256.5|19
1735825150000|2025-01-02 13:39:10|40274|40254|40274|40254|40276.5|40256.5|40274|40254|2
1735825160000|2025-01-02 13:39:20|40276.5|40256.5|40274|40254|40276.5|40256.5|40274|40254|4
1735825170000|2025-01-02 13:39:30|40271.5|40251.5|40271.5|40251.5|40274|40254|40271.5|40251.5|6
1735825180000|2025-01-02 13:39:40|40269|40249|40269|40249|40271.5|40251.5|40269|40249|10
1735825190000|2025-01-02 13:39:50|40268|40248|40256.5|40236.5|40268|40248|40256.5|40236.5|15
1735825200000|2025-01-02 13:40:00|40253.5|40233.5|40251.5|40231.5|40256.5|40236.5|40251.5|40231.5|18
1735825210000|2025-01-02 13:40:10|||||||||22
1735825220000|2025-01-02 13:40:20|40250.5|40230.5|40251.5|40231.5|40254|40234|40249|40229|7
1735825230000|2025-01-02 13:40:30|||||||||4
1735825240000|2025-01-02 13:40:40|40252.5|40232.5|40257.5|40237.5|40259|40239|40252.5|40232.5|21
1735825250000|2025-01-02 13:40:50|40261.5|40241.5|40261.5|40241.5|40261.5|40241.5|40261.5|40241.5|4
1735825260000|2025-01-02 13:41:00|40258.5|40238.5|40266.5|40246.5|40269|40249|40256.5|40236.5|16
1735825270000|2025-01-02 13:41:10|40265|40245|40266.5|40246.5|40266.5|40246.5|40264|40244|12
1735825280000|2025-01-02 13:41:20|40265|40245|40261.5|40241.5|40265|40245|40256.5|40236.5|5
1735825290000|2025-01-02 13:41:30|||||||||9
1735825300000|2025-01-02 13:41:40|40257.5|40237.5|40261.5|40241.5|40261.5|40241.5|40257.5|40237.5|10
1735825310000|2025-01-02 13:41:50|40259|40239|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|3
1735825320000|2025-01-02 13:42:00|40259|40239|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|12
1735825330000|2025-01-02 13:42:10|||||||||2
1735825340000|2025-01-02 13:42:20|40251.5|40231.5|40254|40234|40255|40235|40251.5|40231.5|11
1735825350000|2025-01-02 13:42:30|40251.5|40231.5|40251.5|40231.5|40251.5|40231.5|40251.5|40231.5|1
1735825360000|2025-01-02 13:42:40|40252.5|40232.5|40262.5|40242.5|40262.5|40242.5|40252.5|40232.5|50
1735825370000|2025-01-02 13:42:50|||||||||10
1735825380000|2025-01-02 13:43:00|40267.5|40247.5|40271.5|40251.5|40272.5|40252.5|40267.5|40247.5|18
1735825390000|2025-01-02 13:43:10|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|40272.5|40252.5|2
1735825400000|2025-01-02 13:43:20|40271.5|40251.5|40260|40240|40271.5|40251.5|40260|40240|26
1735825410000|2025-01-02 13:43:30|40257.5|40237.5|40252.5|40232.5|40257.5|40237.5|40252.5|40232.5|10
1735825420000|2025-01-02 13:43:40|40255|40235|40252.5|40232.5|40255|40235|40252.5|40232.5|8
1735825430000|2025-01-02 13:43:50|||||||||5
1735825440000|2025-01-02 13:44:00|40248.6|40228.6|40248.6|40228.6|40248.6|40228.6|40248.6|40228.6|8
1735825450000|2025-01-02 13:44:10|40249.6|40229.6|40263.6|40243.6|40263.6|40243.6|40249.6|40229.6|16
1735825460000|2025-01-02 13:44:20|40261.1|40241.1|40261.1|40241.1|40263.6|40243.6|40258.6|40238.6|4
1735825470000|2025-01-02 13:44:30|40259.6|40239.6|40258.6|40238.6|40259.6|40239.6|40258.6|40238.6|3
1735825480000|2025-01-02 13:44:40|40256.1|40236.1|40258.6|40238.6|40258.6|40238.6|40256.1|40236.1|1
1735825490000|2025-01-02 13:44:50|40257.1|40237.1|40258.6|40238.6|40258.6|40238.6|40256.1|40236.1|1
1735825500000|2025-01-02 13:45:00|40256.1|40236.1|40249.6|40229.6|40256.1|40236.1|40249.6|40229.6|19
1735825510000|2025-01-02 13:45:10|40247.1|40227.1|40238.6|40218.6|40247.1|40227.1|40238.6|40218.6|10
1735825520000|2025-01-02 13:45:20|40241.5|40221.5|40236.1|40216.1|40241.5|40221.5|40236.1|40216.1|21
1735825530000|2025-01-02 13:45:30|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|40238.6|40218.6|3
1735825540000|2025-01-02 13:45:40|40233.6|40213.6|40236.1|40216.1|40238.6|40218.6|40233.6|40213.6|8
1735825550000|2025-01-02 13:45:50|40233.6|40213.6|40238.6|40218.6|40238.6|40218.6|40233.6|40213.6|5
1735825560000|2025-01-02 13:46:00|40233.6|40213.6|40233.6|40213.6|40233.6|40213.6|40233.6|40213.6|8
1735825570000|2025-01-02 13:46:10|40238.6|40218.6|40236.1|40216.1|40238.6|40218.6|40233.6|40213.6|11
1735825580000|2025-01-02 13:46:20|40234.6|40214.6|40240|40220|40242.5|40222.5|40233.6|40213.6|25
1735825590000|2025-01-02 13:46:30|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|40242.5|40222.5|0
1735825600000|2025-01-02 13:46:40|40243.6|40223.6|40243.6|40223.6|40243.6|40223.6|40243.6|40223.6|1
1735825610000|2025-01-02 13:46:50|||||||||1
1735825620000|2025-01-02 13:47:00|40241.1|40221.1|40243.6|40223.6|40243.6|40223.6|40238.6|40218.6|13
1735825630000|2025-01-02 13:47:10|40248.6|40228.6|40251.1|40231.1|40251.1|40231.1|40248.6|40228.6|5
1735825660000|2025-01-02 13:47:40|40253.6|40233.6|40255|40235|40255|40235|40253.6|40233.6|9
1735825670000|2025-01-02 13:47:50|40253.6|40233.6|40263.6|40243.6|40263.6|40243.6|40253.6|40233.6|18
1735825680000|2025-01-02 13:48:00|40265|40245|40263.6|40243.6|40265|40245|40263.6|40243.6|10
1735825690000|2025-01-02 13:48:10|40261.1|40241.1|40263.6|40243.6|40263.6|40243.6|40261.1|40241.1|7
1735825700000|2025-01-02 13:48:20|40262.1|40242.1|40262.1|40242.1|40262.1|40242.1|40262.1|40242.1|20
1735825710000|2025-01-02 13:48:30|40263.6|40243.6|40263.6|40243.6|40263.6|40243.6|40261.5|40241.5|7
1735825720000|2025-01-02 13:48:40|40261.1|40241.1|40263.6|40243.6|40263.6|40243.6|40261.1|40241.1|3
1735825730000|2025-01-02 13:48:50|||||||||2
1735825740000|2025-01-02 13:49:00|40266.1|40246.1|40268.6|40248.6|40268.6|40248.6|40263.6|40243.6|9
1735825750000|2025-01-02 13:49:10|||||||||1
1735825760000|2025-01-02 13:49:20|40271.1|40251.1|40268.6|40248.6|40271.1|40251.1|40268.6|40248.6|13
1735825770000|2025-01-02 13:49:30|40271.1|40251.1|40271.1|40251.1|40273.6|40253.6|40268.6|40248.6|4
1735825780000|2025-01-02 13:49:40|40272.6|40252.6|40268.6|40248.6|40272.6|40252.6|40268.6|40248.6|4
1735825790000|2025-01-02 13:49:50|40267.1|40247.1|40264.6|40244.6|40267.1|40247.1|40264.6|40244.6|4
1735825800000|2025-01-02 13:50:00|||||||||1
1735825810000|2025-01-02 13:50:10|40267.1|40247.1|40268.6|40248.6|40268.6|40248.6|40267.1|40247.1|55
1735825820000|2025-01-02 13:50:20|40266.5|40246.5|40266.5|40246.5|40266.5|40246.5|40265.1|40245.1|7
1735825830000|2025-01-02 13:50:30|40265.1|40245.1|40266.5|40246.5|40266.5|40246.5|40265.1|40245.1|12
1735825840000|2025-01-02 13:50:40|||||||||1
1735825850000|2025-01-02 13:50:50|40267.6|40247.6|40271.5|40251.5|40271.5|40251.5|40266.5|40246.5|13
1735825860000|2025-01-02 13:51:00|40266.5|40246.5|40266.5|40246.5|40266.5|40246.5|40266.5|40246.5|5
1735825870000|2025-01-02 13:51:10|40265.1|40245.1|40263|40243|40265.1|40245.1|40261.5|40241.5|11
1735825880000|2025-01-02 13:51:20|40261.5|40241.5|40261.5|40241.5|40261.5|40241.5|40261.5|40241.5|9
1735825900000|2025-01-02 13:51:40|40260.1|40240.1|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|18
1735825910000|2025-01-02 13:51:50|40255.1|40235.1|40256.5|40236.5|40256.5|40236.5|40255.1|40235.1|12
1735825920000|2025-01-02 13:52:00|40261.5|40241.5|40256.5|40236.5|40261.5|40241.5|40256.5|40236.5|17
1735825930000|2025-01-02 13:52:10|40255.1|40235.1|40256.5|40236.5|40256.5|40236.5|40251.5|40231.5|5
1735825940000|2025-01-02 13:52:20|40253.6|40233.6|40256.5|40236.5|40256.5|40236.5|40252.6|40232.6|7
1735825950000|2025-01-02 13:52:30|||||||||3
1735825960000|2025-01-02 13:52:40|40258|40238|40261.5|40241.5|40261.5|40241.5|40258|40238|7
1735825970000|2025-01-02 13:52:50|||||||||15
1735825980000|2025-01-02 13:53:00|40266.5|40246.5|40261.5|40241.5|40266.5|40246.5|40261.5|40241.5|4
1735825990000|2025-01-02 13:53:10|40266.5|40246.5|40261.5|40241.5|40266.5|40246.5|40261.5|40241.5|5
1735826010000|2025-01-02 13:53:30|40263|40243|40266.5|40246.5|40266.5|40246.5|40263|40243|15
1735826020000|2025-01-02 13:53:40|40268|40248|40271.5|40251.5|40276.5|40256.5|40268|40248|7
1735826030000|2025-01-02 13:53:50|40274.5|40254.5|40276.5|40256.5|40276.5|40256.5|40271.5|40251.5|8
1735826040000|2025-01-02 13:54:00|40279|40259|40281.5|40261.5|40284|40264|40279|40259|17
1735826060000|2025-01-02 13:54:20|40286.5|40266.5|40291.5|40271.5|40291.5|40271.5|40286.5|40266.5|33
1735826070000|2025-01-02 13:54:30|40292.6|40272.6|40293|40273|40294|40274|40291.5|40271.5|4
1735826080000|2025-01-02 13:54:40|40291.5|40271.5|40291.6|40271.6|40294.1|40274.1|40291.5|40271.5|18
1735826090000|2025-01-02 13:54:50|40290.1|40270.1|40291.6|40271.6|40291.6|40271.6|40290.1|40270.1|5
1735826100000|2025-01-02 13:55:00|40292.6|40272.6|40296.6|40276.6|40296.6|40276.6|40292.6|40272.6|4
1735826110000|2025-01-02 13:55:10|40301.6|40281.6|40301.6|40281.6|40304.1|40284.1|40301.6|40281.6|10
1735826120000|2025-01-02 13:55:20|40299.1|40279.1|40299.1|40279.1|40299.1|40279.1|40299.1|40279.1|7
1735826130000|2025-01-02 13:55:30|40301.6|40281.6|40311.6|40291.6|40311.6|40291.6|40301.6|40281.6|10
1735826140000|2025-01-02 13:55:40|40313.6|40293.6|40321.6|40301.6|40321.6|40301.6|40313.6|40293.6|4
1735826150000|2025-01-02 13:55:50|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|40326.6|40306.6|4
1735826160000|2025-01-02 13:56:00|||||||||15
1735826170000|2025-01-02 13:56:10|40325.1|40305.1|40321.6|40301.6|40325.1|40305.1|40321.6|40301.6|5
1735826180000|2025-01-02 13:56:20|40323|40303|40326.6|40306.6|40326.6|40306.6|40323|40303|2
1735826190000|2025-01-02 13:56:30|40329.1|40309.1|40336.6|40316.6|40336.6|40316.6|40329.1|40309.1|6
1735826200000|2025-01-02 13:56:40|40335.5|40315.5|40336.6|40316.6|40336.6|40316.6|40334.1|40314.1|12
1735826210000|2025-01-02 13:56:50|40339.5|40319.5|40340.1|40320.1|40344.1|40324.1|40339.1|40319.1|68
1735826220000|2025-01-02 13:57:00|40338.6|40318.6|40339.1|40319.1|40341.6|40321.6|40338.6|40318.6|5
1735826230000|2025-01-02 13:57:10|40340.5|40320.5|40341.6|40321.6|40341.6|40321.6|40340.5|40320.5|0
1735826240000|2025-01-02 13:57:20|||||||||7
1735826250000|2025-01-02 13:57:30|40344.1|40324.1|40341.6|40321.6|40345.5|40325.5|40341.6|40321.6|7
1735826260000|2025-01-02 13:57:40|||||||||1
1735826270000|2025-01-02 13:57:50|40339.1|40319.1|40341.6|40321.6|40341.6|40321.6|40336.6|40316.6|7
1735826280000|2025-01-02 13:58:00|||||||||12
1735826290000|2025-01-02 13:58:10|40343|40323|40340.1|40320.1|40343|40323|40340.1|40320.1|6
1735826300000|2025-01-02 13:58:20|||||||||2
1735826310000|2025-01-02 13:58:30|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|10
1735826320000|2025-01-02 13:58:40|||||||||5
1735826330000|2025-01-02 13:58:50|40340.1|40320.1|40336.6|40316.6|40340.1|40320.1|40336.6|40316.6|13
1735826350000|2025-01-02 13:59:10|40341.6|40321.6|40336.6|40316.6|40341.6|40321.6|40336.6|40316.6|13
1735826360000|2025-01-02 13:59:20|40335.1|40315.1|40334.1|40314.1|40335.1|40315.1|40331.6|40311.6|3
1735826370000|2025-01-02 13:59:30|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40334.1|40314.1|2
1735826380000|2025-01-02 13:59:40|40334.1|40314.1|40334.1|40314.1|40336.6|40316.6|40331.6|40311.6|5
1735826390000|2025-01-02 13:59:50|40336.6|40316.6|40334.1|40314.1|40336.6|40316.6|40334.1|40314.1|3
1735826400000|2025-01-02 14:00:00|40335.5|40315.5|40334.1|40314.1|40336.6|40316.6|40331.6|40311.6|6
1735826410000|2025-01-02 14:00:10|40332.6|40312.6|40341.6|40321.6|40341.6|40321.6|40331.6|40311.6|8
1735826420000|2025-01-02 14:00:20|40344.1|40324.1|40344.1|40324.1|40349.1|40329.1|40344.1|40324.1|12
1735826430000|2025-01-02 14:00:30|40342.6|40322.6|40331.6|40311.6|40342.6|40322.6|40331.6|40311.6|7
1735826440000|2025-01-02 14:00:40|40329.1|40309.1|40331.6|40311.6|40331.6|40311.6|40329.1|40309.1|31
1735826450000|2025-01-02 14:00:50|40329.1|40309.1|40326.6|40306.6|40331.6|40311.6|40326.6|40306.6|4
1735826460000|2025-01-02 14:01:00|40323.6|40303.6|40316.1|40296.1|40323.6|40303.6|40313.6|40293.6|22
1735826470000|2025-01-02 14:01:10|40314.6|40294.6|40306.6|40286.6|40314.6|40294.6|40306.6|40286.6|15
1735826480000|2025-01-02 14:01:20|40305.1|40285.1|40304.1|40284.1|40306.6|40286.6|40301.6|40281.6|10
1735826490000|2025-01-02 14:01:30|40302.6|40282.6|40295.1|40275.1|40302.6|40282.6|40295.1|40275.1|6
1735826500000|2025-01-02 14:01:40|40296.6|40276.6|40296.6|40276.6|40296.6|40276.6|40296.6|40276.6|1
1735826510000|2025-01-02 14:01:50|40295.1|40275.1|40294.1|40274.1|40296.6|40276.6|40291.6|40271.6|7
1735826520000|2025-01-02 14:02:00|40292.6|40272.6|40291.6|40271.6|40292.6|40272.6|40291.6|40271.6|17
1735826530000|2025-01-02 14:02:10|40294.1|40274.1|40296.6|40276.6|40296.6|40276.6|40291.6|40271.6|10
1735826540000|2025-01-02 14:02:20|40299.1|40279.1|40296.6|40276.6|40299.1|40279.1|40296.6|40276.6|4
1735826570000|2025-01-02 14:02:50|40295.1|40275.1|40296.6|40276.6|40296.6|40276.6|40295.1|40275.1|3
1735826580000|2025-01-02 14:03:00|40295.1|40275.1|40296.6|40276.6|40296.6|40276.6|40295.1|40275.1|12
1735826590000|2025-01-02 14:03:10|40293.6|40273.6|40292.6|40272.6|40296.6|40276.6|40292.6|40272.6|17
1735826600000|2025-01-02 14:03:20|40291.6|40271.6|40291.6|40271.6|40291.6|40271.6|40289.1|40269.1|9
1735826610000|2025-01-02 14:03:30|40294.1|40274.1|40291.6|40271.6|40294.1|40274.1|40291.6|40271.6|5
1735826620000|2025-01-02 14:03:40|40294.1|40274.1|40297.6|40277.6|40297.6|40277.6|40294.1|40274.1|7
1735826630000|2025-01-02 14:03:50|40296.6|40276.6|40298.6|40278.6|40301.6|40281.6|40296.6|40276.6|4
1735826640000|2025-01-02 14:04:00|40296.6|40276.6|40295.1|40275.1|40299.1|40279.1|40295.1|40275.1|0
1735826650000|2025-01-02 14:04:10|40296.6|40276.6|40296.6|40276.6|40296.6|40276.6|40295.1|40275.1|9
1735826660000|2025-01-02 14:04:20|40295.1|40275.1|40296.6|40276.6|40296.6|40276.6|40295.1|40275.1|0
1735826670000|2025-01-02 14:04:30|40299.1|40279.1|40301.6|40281.6|40301.6|40281.6|40299.1|40279.1|12
1735826680000|2025-01-02 14:04:40|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|40304.1|40284.1|9
1735826690000|2025-01-02 14:04:50|40305.6|40285.6|40306.6|40286.6|40306.6|40286.6|40304.1|40284.1|3
1735826700000|2025-01-02 14:05:00|40305.1|40285.1|40306.6|40286.6|40306.6|40286.6|40301.6|40281.6|11
1735826710000|2025-01-02 14:05:10|40304.1|40284.1|40314.1|40294.1|40314.1|40294.1|40301.6|40281.6|9
1735826720000|2025-01-02 14:05:20|40315.6|40295.6|40324.1|40304.1|40324.1|40304.1|40314.1|40294.1|15
1735826730000|2025-01-02 14:05:30|40326.6|40306.6|40329.1|40309.1|40329.1|40309.1|40326.6|40306.6|3
1735826740000|2025-01-02 14:05:40|40326.6|40306.6|40324.1|40304.1|40326.6|40306.6|40324.1|40304.1|6
1735826750000|2025-01-02 14:05:50|40322.6|40302.6|40321.6|40301.6|40322.6|40302.6|40321.6|40301.6|4
1735826760000|2025-01-02 14:06:00|40320.1|40300.1|40319.1|40299.1|40320.1|40300.1|40319.1|40299.1|2
1735826770000|2025-01-02 14:06:10|||||||||5
1735826780000|2025-01-02 14:06:20|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|2
1735826790000|2025-01-02 14:06:30|||||||||1
1735826800000|2025-01-02 14:06:40|40317.6|40297.6|40316.6|40296.6|40317.6|40297.6|40316.6|40296.6|4
1735826810000|2025-01-02 14:06:50|||||||||3
1735826820000|2025-01-02 14:07:00|40319.1|40299.1|40316.6|40296.6|40319.1|40299.1|40316.6|40296.6|2
1735826830000|2025-01-02 14:07:10|40318.1|40298.1|40321.6|40301.6|40321.6|40301.6|40318.1|40298.1|4
1735826840000|2025-01-02 14:07:20|40316.6|40296.6|40314.1|40294.1|40319.1|40299.1|40314.1|40294.1|4
1735826850000|2025-01-02 14:07:30|||||||||1
1735826860000|2025-01-02 14:07:40|40315.6|40295.6|40313.1|40293.1|40315.6|40295.6|40311.6|40291.6|15
1735826870000|2025-01-02 14:07:50|40314.1|40294.1|40316.6|40296.6|40316.6|40296.6|40311.6|40291.6|6
1735826880000|2025-01-02 14:08:00|40313.6|40293.6|40310.1|40290.1|40316.6|40296.6|40310.1|40290.1|10
1735826890000|2025-01-02 14:08:10|40311.6|40291.6|40316.6|40296.6|40316.6|40296.6|40310.1|40290.1|4
1735826900000|2025-01-02 14:08:20|40312.6|40292.6|40311.6|40291.6|40312.6|40292.6|40311.6|40291.6|1
1735826910000|2025-01-02 14:08:30|40314.1|40294.1|40311.6|40291.6|40314.1|40294.1|40311.6|40291.6|4
1735826920000|2025-01-02 14:08:40|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40314.1|40294.1|6
1735826930000|2025-01-02 14:08:50|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|12
1735826940000|2025-01-02 14:09:00|40324.1|40304.1|40326.6|40306.6|40326.6|40306.6|40321.6|40301.6|16
1735826950000|2025-01-02 14:09:10|40325.1|40305.1|40326.6|40306.6|40326.6|40306.6|40325.1|40305.1|4
1735826960000|2025-01-02 14:09:20|40331.6|40311.6|40344.1|40324.1|40344.1|40324.1|40331.6|40311.6|9
1735826970000|2025-01-02 14:09:30|40345.6|40325.6|40340.6|40320.6|40345.6|40325.6|40338.1|40318.1|9
1735826980000|2025-01-02 14:09:40|40341.6|40321.6|40341.6|40321.6|40341.6|40321.6|40337.6|40317.6|4
1735826990000|2025-01-02 14:09:50|40343.1|40323.1|40339.1|40319.1|40344.1|40324.1|40339.1|40319.1|5
1735827000000|2025-01-02 14:10:00|40337.6|40317.6|40336.6|40316.6|40337.6|40317.6|40336.6|40316.6|2
1735827020000|2025-01-02 14:10:20|40334.1|40314.1|40331.6|40311.6|40334.1|40314.1|40331.6|40311.6|2
1735827030000|2025-01-02 14:10:30|40330.1|40310.1|40329.1|40309.1|40330.1|40310.1|40329.1|40309.1|21
1735827040000|2025-01-02 14:10:40|40330.6|40310.6|40334.1|40314.1|40334.1|40314.1|40330.6|40310.6|5
1735827050000|2025-01-02 14:10:50|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|13
1735827060000|2025-01-02 14:11:00|40339.6|40319.6|40341.6|40321.6|40341.6|40321.6|40336.6|40316.6|23
1735827070000|2025-01-02 14:11:10|||||||||4
1735827080000|2025-01-02 14:11:20|40345.6|40325.6|40345.6|40325.6|40345.6|40325.6|40345.6|40325.6|10
1735827090000|2025-01-02 14:11:30|40346.6|40326.6|40343.1|40323.1|40346.6|40326.6|40342.6|40322.6|6
1735827100000|2025-01-02 14:11:40|40341.6|40321.6|40348.1|40328.1|40348.1|40328.1|40341.6|40321.6|3
1735827110000|2025-01-02 14:11:50|40346.6|40326.6|40346.6|40326.6|40348.1|40328.1|40344.1|40324.1|1
1735827120000|2025-01-02 14:12:00|40345.1|40325.1|40346.6|40326.6|40346.6|40326.6|40344.1|40324.1|4
1735827130000|2025-01-02 14:12:10|40348.1|40328.1|40349.6|40329.6|40349.6|40329.6|40346.6|40326.6|1
1735827140000|2025-01-02 14:12:20|40348.1|40328.1|40348.1|40328.1|40348.1|40328.1|40348.1|40328.1|0
1735827150000|2025-01-02 14:12:30|40346.6|40326.6|40349.1|40329.1|40349.1|40329.1|40346.6|40326.6|5
1735827160000|2025-01-02 14:12:40|40351.6|40331.6|40366.6|40346.6|40366.6|40346.6|40351.6|40331.6|30
1735827170000|2025-01-02 14:12:50|40365.1|40345.1|40362.6|40342.6|40366.6|40346.6|40361.6|40341.6|18
1735827180000|2025-01-02 14:13:00|40361.6|40341.6|40353.6|40333.6|40361.6|40341.6|40353.6|40333.6|30
1735827190000|2025-01-02 14:13:10|40352.1|40332.1|40349.6|40329.6|40353.6|40333.6|40349.6|40329.6|13
1735827200000|2025-01-02 14:13:20|40352.1|40332.1|40346.6|40326.6|40353.6|40333.6|40346.6|40326.6|7
1735827210000|2025-01-02 14:13:30|40349.1|40329.1|40351.6|40331.6|40351.6|40331.6|40349.1|40329.1|4
1735827220000|2025-01-02 14:13:40|40354.1|40334.1|40361.6|40341.6|40361.6|40341.6|40354.1|40334.1|3
1735827230000|2025-01-02 14:13:50|40362.6|40342.6|40360.1|40340.1|40364.1|40344.1|40360.1|40340.1|4
1735827240000|2025-01-02 14:14:00|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|10
1735827250000|2025-01-02 14:14:10|40364.1|40344.1|40363.1|40343.1|40364.1|40344.1|40361.6|40341.6|5
1735827260000|2025-01-02 14:14:20|40366.6|40346.6|40365.6|40345.6|40366.6|40346.6|40361.6|40341.6|2
1735827270000|2025-01-02 14:14:30|40365.1|40345.1|40367.6|40347.6|40369.1|40349.1|40364.1|40344.1|7
1735827280000|2025-01-02 14:14:40|40369.1|40349.1|40369.1|40349.1|40369.1|40349.1|40366.6|40346.6|8
1735827290000|2025-01-02 14:14:50|||||||||4
1735827300000|2025-01-02 14:15:00|40371.6|40351.6|40376.6|40356.6|40376.6|40356.6|40371.6|40351.6|14
1735827310000|2025-01-02 14:15:10|40379.1|40359.1|40380.6|40360.6|40380.6|40360.6|40379.1|40359.1|8
1735827320000|2025-01-02 14:15:20|40383.1|40363.1|40381.6|40361.6|40389.1|40369.1|40380.1|40360.1|13
1735827330000|2025-01-02 14:15:30|||||||||1
1735827340000|2025-01-02 14:15:40|40379.1|40359.1|40379.1|40359.1|40379.1|40359.1|40379.1|40359.1|4
1735827350000|2025-01-02 14:15:50|40380.6|40360.6|40386.6|40366.6|40389.1|40369.1|40380.6|40360.6|12
1735827360000|2025-01-02 14:16:00|40384.1|40364.1|40382.6|40362.6|40384.1|40364.1|40382.6|40362.6|3
1735827370000|2025-01-02 14:16:10|40379.1|40359.1|40376.6|40356.6|40379.1|40359.1|40376.6|40356.6|3
1735827380000|2025-01-02 14:16:20|40375.1|40355.1|40371.6|40351.6|40376.6|40356.6|40371.6|40351.6|9
1735827390000|2025-01-02 14:16:30|40366.6|40346.6|40364.1|40344.1|40366.6|40346.6|40364.1|40344.1|22
1735827400000|2025-01-02 14:16:40|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|9
1735827410000|2025-01-02 14:16:50|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|7
1735827420000|2025-01-02 14:17:00|||||||||1
1735827430000|2025-01-02 14:17:10|40358.6|40338.6|40354.1|40334.1|40358.6|40338.6|40354.1|40334.1|6
1735827440000|2025-01-02 14:17:20|||||||||3
1735827450000|2025-01-02 14:17:30|40351.6|40331.6|40351.6|40331.6|40354.1|40334.1|40351.6|40331.6|1
1735827460000|2025-01-02 14:17:40|||||||||189
1735827470000|2025-01-02 14:17:50|40350.1|40330.1|40351.6|40331.6|40351.6|40331.6|40347.6|40327.6|59
1735827480000|2025-01-02 14:18:00|40353.1|40333.1|40351.6|40331.6|40354.1|40334.1|40351.6|40331.6|10
1735827490000|2025-01-02 14:18:10|40349.1|40329.1|40344.1|40324.1|40349.1|40329.1|40343.1|40323.1|4
1735827500000|2025-01-02 14:18:20|40342.6|40322.6|40349.1|40329.1|40349.1|40329.1|40341.6|40321.6|4
1735827510000|2025-01-02 14:18:30|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|40345.1|40325.1|2
1735827520000|2025-01-02 14:18:40|40344.1|40324.1|40346.6|40326.6|40346.6|40326.6|40344.1|40324.1|1
1735827540000|2025-01-02 14:19:00|40348.1|40328.1|40349.1|40329.1|40350.6|40330.6|40348.1|40328.1|6
1735827550000|2025-01-02 14:19:10|40350.6|40330.6|40346.6|40326.6|40351.6|40331.6|40346.6|40326.6|2
1735827560000|2025-01-02 14:19:20|40349.1|40329.1|40349.1|40329.1|40349.1|40329.1|40349.1|40329.1|0
1735827570000|2025-01-02 14:19:30|40347.6|40327.6|40346.6|40326.6|40347.6|40327.6|40346.6|40326.6|10
1735827590000|2025-01-02 14:19:50|40347.6|40327.6|40356.6|40336.6|40356.6|40336.6|40347.6|40327.6|8
1735827600000|2025-01-02 14:20:00|40357.6|40337.6|40362.6|40342.6|40362.6|40342.6|40357.6|40337.6|12
1735827610000|2025-01-02 14:20:10|40365.1|40345.1|40361.6|40341.6|40366.6|40346.6|40361.6|40341.6|1
1735827620000|2025-01-02 14:20:20|40360.1|40340.1|40356.6|40336.6|40360.1|40340.1|40356.6|40336.6|2
1735827630000|2025-01-02 14:20:30|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|40359.1|40339.1|6
1735827640000|2025-01-02 14:20:40|40360.6|40340.6|40355.1|40335.1|40361.6|40341.6|40355.1|40335.1|6
1735827650000|2025-01-02 14:20:50|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|4
1735827660000|2025-01-02 14:21:00|40352.6|40332.6|40349.1|40329.1|40352.6|40332.6|40349.1|40329.1|6
1735827670000|2025-01-02 14:21:10|40351.6|40331.6|40354.1|40334.1|40354.1|40334.1|40351.6|40331.6|6
1735827680000|2025-01-02 14:21:20|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|40354.1|40334.1|3
1735827700000|2025-01-02 14:21:40|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|2
1735827710000|2025-01-02 14:21:50|40354.1|40334.1|40343.6|40323.6|40354.1|40334.1|40343.6|40323.6|17
1735827720000|2025-01-02 14:22:00|40341.6|40321.6|40336.6|40316.6|40341.6|40321.6|40336.6|40316.6|5
1735827730000|2025-01-02 14:22:10|40335.6|40315.6|40332.6|40312.6|40335.6|40315.6|40332.6|40312.6|17
1735827740000|2025-01-02 14:22:20|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40331.6|40311.6|4
1735827750000|2025-01-02 14:22:30|||||||||4
1735827780000|2025-01-02 14:23:00|||||||||8
1735827790000|2025-01-02 14:23:10|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|2
1735827800000|2025-01-02 14:23:20|40342.6|40322.6|40345.1|40325.1|40345.1|40325.1|40342.6|40322.6|2
1735827810000|2025-01-02 14:23:30|40343.7|40323.7|40336.6|40316.6|40343.7|40323.7|40336.6|40316.6|5
1735827820000|2025-01-02 14:23:40|40339.1|40319.1|40339.1|40319.1|40339.1|40319.1|40337.6|40317.6|2
1735827830000|2025-01-02 14:23:50|40341.6|40321.6|40336.6|40316.6|40341.6|40321.6|40335.1|40315.1|32
1735827840000|2025-01-02 14:24:00|40335.1|40315.1|40335.1|40315.1|40335.1|40315.1|40333.7|40313.7|2
1735827850000|2025-01-02 14:24:10|40332.6|40312.6|40335.1|40315.1|40335.1|40315.1|40332.6|40312.6|0
1735827860000|2025-01-02 14:24:20|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40334.1|40314.1|1
1735827870000|2025-01-02 14:24:30|40339.1|40319.1|40341.6|40321.6|40344.1|40324.1|40339.1|40319.1|6
1735827880000|2025-01-02 14:24:40|40340.1|40320.1|40341.6|40321.6|40341.6|40321.6|40337.6|40317.6|7
1735827890000|2025-01-02 14:24:50|40342.6|40322.6|40344.1|40324.1|40344.1|40324.1|40342.6|40322.6|4
1735827900000|2025-01-02 14:25:00|40345.6|40325.6|40349.1|40329.1|40349.1|40329.1|40345.1|40325.1|4
1735827910000|2025-01-02 14:25:10|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|40346.6|40326.6|2
1735827920000|2025-01-02 14:25:20|40351.6|40331.6|40351.6|40331.6|40354.1|40334.1|40351.6|40331.6|3
1735827930000|2025-01-02 14:25:30|40354.1|40334.1|40356.6|40336.6|40356.6|40336.6|40354.1|40334.1|3
1735827940000|2025-01-02 14:25:40|40358.1|40338.1|40361.6|40341.6|40361.6|40341.6|40356.6|40336.6|6
1735827950000|2025-01-02 14:25:50|40359.1|40339.1|40361.6|40341.6|40361.6|40341.6|40356.6|40336.6|4
1735827960000|2025-01-02 14:26:00|40356.6|40336.6|40356.6|40336.6|40356.6|40336.6|40354.1|40334.1|5
1735827970000|2025-01-02 14:26:10|40354.1|40334.1|40356.6|40336.6|40359.1|40339.1|40354.1|40334.1|5
1735827980000|2025-01-02 14:26:20|40355.6|40335.6|40352.6|40332.6|40355.6|40335.6|40352.6|40332.6|1
1735827990000|2025-01-02 14:26:30|40351.6|40331.6|40351.6|40331.6|40351.6|40331.6|40349.1|40329.1|7
1735828000000|2025-01-02 14:26:40|40354.1|40334.1|40364.1|40344.1|40364.1|40344.1|40354.1|40334.1|10
1735828010000|2025-01-02 14:26:50|40365.6|40345.6|40366.6|40346.6|40369.1|40349.1|40365.6|40345.6|4
1735828020000|2025-01-02 14:27:00|40369.1|40349.1|40366.6|40346.6|40370.6|40350.6|40366.6|40346.6|9
1735828030000|2025-01-02 14:27:10|||||||||5
1735828040000|2025-01-02 14:27:20|40365.1|40345.1|40365.1|40345.1|40365.1|40345.1|40365.1|40345.1|2
1735828050000|2025-01-02 14:27:30|40361.6|40341.6|40361.6|40341.6|40361.6|40341.6|40359.1|40339.1|10
1735828070000|2025-01-02 14:27:50|40360.1|40340.1|40366.6|40346.6|40366.6|40346.6|40360.1|40340.1|11
1735828080000|2025-01-02 14:28:00|40361.6|40341.6|40361.6|40341.6|40366.6|40346.6|40361.6|40341.6|5
1735828090000|2025-01-02 14:28:10|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|8
1735828100000|2025-01-02 14:28:20|||||||||5
1735828110000|2025-01-02 14:28:30|||||||||4
1735828120000|2025-01-02 14:28:40|40357.7|40337.7|40361.6|40341.6|40361.6|40341.6|40357.7|40337.7|12
1735828130000|2025-01-02 14:28:50|||||||||5
1735828140000|2025-01-02 14:29:00|40360.2|40340.2|40357.7|40337.7|40360.2|40340.2|40355.2|40335.2|7
1735828150000|2025-01-02 14:29:10|40356.6|40336.6|40354.1|40334.1|40356.6|40336.6|40354.1|40334.1|5
1735828160000|2025-01-02 14:29:20|40352.7|40332.7|40354.1|40334.1|40354.1|40334.1|40351.6|40331.6|0
1735828170000|2025-01-02 14:29:30|40355.6|40335.6|40351.6|40331.6|40356.6|40336.6|40351.6|40331.6|3
1735828180000|2025-01-02 14:29:40|||||||||4
1735828190000|2025-01-02 14:29:50|40350.2|40330.2|40352.7|40332.7|40352.7|40332.7|40349.1|40329.1|6
1735828200000|2025-01-02 14:30:00|40354.1|40334.1|40365.2|40345.2|40366.6|40346.6|40349.1|40329.1|26
1735828210000|2025-01-02 14:30:10|40365.6|40345.6|40369.1|40349.1|40369.1|40349.1|40361.6|40341.6|11
1735828220000|2025-01-02 14:30:20|40367.7|40347.7|40379.1|40359.1|40379.1|40359.1|40366.6|40346.6|18
1735828230000|2025-01-02 14:30:30|40381.6|40361.6|40394.1|40374.1|40394.1|40374.1|40381.6|40361.6|24
1735828240000|2025-01-02 14:30:40|40396.6|40376.6|40401.6|40381.6|40404.1|40384.1|40396.6|40376.6|44
1735828250000|2025-01-02 14:30:50|40399.1|40379.1|40401.6|40381.6|40403.1|40383.1|40399.1|40379.1|7
1735828260000|2025-01-02 14:31:00|40400.6|40380.6|40394.1|40374.1|40400.6|40380.6|40394.1|40374.1|13
1735828270000|2025-01-02 14:31:10|40396.6|40376.6|40400.6|40380.6|40400.6|40380.6|40394.1|40374.1|10
1735828280000|2025-01-02 14:31:20|40402.1|40382.1|40408.1|40388.1|40411.6|40391.6|40402.1|40382.1|58
1735828290000|2025-01-02 14:31:30|40409.1|40389.1|40416.6|40396.6|40416.6|40396.6|40406.6|40386.6|13
1735828300000|2025-01-02 14:31:40|40414.6|40394.6|40411.6|40391.6|40414.6|40394.6|40411.6|40391.6|14
1735828310000|2025-01-02 14:31:50|40412.7|40392.7|40411.6|40391.6|40414.1|40394.1|40411.6|40391.6|4
1735828320000|2025-01-02 14:32:00|40406.6|40386.6|40406.6|40386.6|40406.6|40386.6|40404.1|40384.1|8
1735828330000|2025-01-02 14:32:10|40402.7|40382.7|40405.2|40385.2|40406.6|40386.6|40401.6|40381.6|6
1735828340000|2025-01-02 14:32:20|40406.6|40386.6|40401.6|40381.6|40406.6|40386.6|40401.6|40381.6|2
1735828350000|2025-01-02 14:32:30|40399.1|40379.1|40386.6|40366.6|40399.1|40379.1|40386.6|40366.6|17
1735828360000|2025-01-02 14:32:40|40384.1|40364.1|40386.6|40366.6|40386.6|40366.6|40381.6|40361.6|8
1735828370000|2025-01-02 14:32:50|40385.2|40365.2|40384.1|40364.1|40385.2|40365.2|40384.1|40364.1|3
1735828380000|2025-01-02 14:33:00|40381.6|40361.6|40381.6|40361.6|40384.1|40364.1|40381.6|40361.6|8
1735828390000|2025-01-02 14:33:10|40384.1|40364.1|40381.6|40361.6|40386.6|40366.6|40381.6|40361.6|5
1735828400000|2025-01-02 14:33:20|40379.1|40359.1|40375.6|40355.6|40380.6|40360.6|40374.1|40354.1|4
1735828410000|2025-01-02 14:33:30|40376.6|40356.6|40385.6|40365.6|40385.6|40365.6|40374.1|40354.1|7
1735828420000|2025-01-02 14:33:40|40384.1|40364.1|40381.6|40361.6|40385.6|40365.6|40381.6|40361.6|2
1735828430000|2025-01-02 14:33:50|40379.1|40359.1|40379.1|40359.1|40381.6|40361.6|40379.1|40359.1|6
1735828440000|2025-01-02 14:34:00|40380.6|40360.6|40384.1|40364.1|40386.6|40366.6|40380.6|40360.6|4
1735828450000|2025-01-02 14:34:10|40386.6|40366.6|40384.1|40364.1|40389.1|40369.1|40384.1|40364.1|9
1735828460000|2025-01-02 14:34:20|40385.6|40365.6|40389.1|40369.1|40389.1|40369.1|40385.2|40365.2|3
1735828470000|2025-01-02 14:34:30|40391.6|40371.6|40393.1|40373.1|40393.1|40373.1|40391.6|40371.6|7
1735828480000|2025-01-02 14:34:40|40394.1|40374.1|40389.1|40369.1|40394.1|40374.1|40389.1|40369.1|9
1735828490000|2025-01-02 14:34:50|40390.2|40370.2|40384.1|40364.1|40391.6|40371.6|40379.1|40359.1|10
1735828500000|2025-01-02 14:35:00|40382.7|40362.7|40384.1|40364.1|40384.1|40364.1|40381.6|40361.6|3
1735828510000|2025-01-02 14:35:10|40382.7|40362.7|40381.6|40361.6|40386.6|40366.6|40381.6|40361.6|20
1735828520000|2025-01-02 14:35:20|40380.2|40360.2|40361.6|40341.6|40380.2|40360.2|40361.6|40341.6|15
1735828530000|2025-01-02 14:35:30|40364.1|40344.1|40361.7|40341.7|40366.6|40346.6|40361.6|40341.6|8
1735828540000|2025-01-02 14:35:40|40356.7|40336.7|40355.6|40335.6|40361.7|40341.7|40355.6|40335.6|12
1735828550000|2025-01-02 14:35:50|40356.7|40336.7|40354.2|40334.2|40356.7|40336.7|40354.2|40334.2|4
1735828560000|2025-01-02 14:36:00|40351.7|40331.7|40351.7|40331.7|40354.2|40334.2|40351.7|40331.7|37
1735828570000|2025-01-02 14:36:10|40353.1|40333.1|40352.7|40332.7|40357.7|40337.7|40352.7|40332.7|23
1735828580000|2025-01-02 14:36:20|40351.2|40331.2|40347.7|40327.7|40351.2|40331.2|40343.7|40323.7|9
1735828590000|2025-01-02 14:36:30|40349.2|40329.2|40359.2|40339.2|40359.2|40339.2|40349.2|40329.2|19
1735828600000|2025-01-02 14:36:40|40360.2|40340.2|40364.2|40344.2|40367.7|40347.7|40360.2|40340.2|5
1735828610000|2025-01-02 14:36:50|40362.7|40342.7|40356.7|40336.7|40362.7|40342.7|40354.2|40334.2|3
1735828620000|2025-01-02 14:37:00|40355.2|40335.2|40347.7|40327.7|40355.2|40335.2|40346.2|40326.2|9
1735828630000|2025-01-02 14:37:10|40350.2|40330.2|40357.2|40337.2|40362.1|40342.1|40350.2|40330.2|18
1735828640000|2025-01-02 14:37:20|40358.7|40338.7|40358.7|40338.7|40361.2|40341.2|40356.2|40336.2|4
1735828650000|2025-01-02 14:37:30|40361.2|40341.2|40362.7|40342.7|40362.7|40342.7|40361.2|40341.2|4
1735828660000|2025-01-02 14:37:40|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|5
1735828670000|2025-01-02 14:37:50|||||||||1
1735828680000|2025-01-02 14:38:00|40366.2|40346.2|40368.7|40348.7|40368.7|40348.7|40363.7|40343.7|5
1735828690000|2025-01-02 14:38:10|40366.2|40346.2|40364.7|40344.7|40366.2|40346.2|40364.7|40344.7|12
1735828700000|2025-01-02 14:38:20|40363.2|40343.2|40360.2|40340.2|40363.2|40343.2|40358.7|40338.7|10
1735828710000|2025-01-02 14:38:30|40358.7|40338.7|40353.7|40333.7|40358.7|40338.7|40353.7|40333.7|7
1735828720000|2025-01-02 14:38:40|40350.7|40330.7|40346.2|40326.2|40350.7|40330.7|40342.2|40322.2|31
1735828730000|2025-01-02 14:38:50|40348.7|40328.7|40347.2|40327.2|40352.7|40332.7|40347.2|40327.2|9
1735828740000|2025-01-02 14:39:00|40348.7|40328.7|40344.7|40324.7|40351.2|40331.2|40344.7|40324.7|2
1735828750000|2025-01-02 14:39:10|40348.7|40328.7|40344.7|40324.7|40351.2|40331.2|40343.7|40323.7|6
1735828760000|2025-01-02 14:39:20|40343.7|40323.7|40345.2|40325.2|40345.2|40325.2|40343.7|40323.7|4
1735828770000|2025-01-02 14:39:30|40343.7|40323.7|40341.2|40321.2|40343.7|40323.7|40341.2|40321.2|4
1735828780000|2025-01-02 14:39:40|40343.7|40323.7|40341.2|40321.2|40343.7|40323.7|40341.2|40321.2|1
1735828790000|2025-01-02 14:39:50|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|40338.7|40318.7|7
1735828800000|2025-01-02 14:40:00|40337.2|40317.2|40326.2|40306.2|40338.7|40318.7|40326.2|40306.2|12
1735828810000|2025-01-02 14:40:10|40328.7|40308.7|40322.2|40302.2|40328.7|40308.7|40322.2|40302.2|81
1735828820000|2025-01-02 14:40:20|40323.7|40303.7|40324.7|40304.7|40324.7|40304.7|40320.7|40300.7|6
1735828830000|2025-01-02 14:40:30|40326.2|40306.2|40338.2|40318.2|40338.2|40318.2|40326.2|40306.2|8
1735828840000|2025-01-02 14:40:40|40339.7|40319.7|40346.2|40326.2|40352.7|40332.7|40339.7|40319.7|19
1735828850000|2025-01-02 14:40:50|40347.2|40327.2|40346.2|40326.2|40348.7|40328.7|40346.2|40326.2|2
1735828860000|2025-01-02 14:41:00|40348.7|40328.7|40346.2|40326.2|40348.7|40328.7|40343.7|40323.7|16
1735828870000|2025-01-02 14:41:10|40347.7|40327.7|40348.7|40328.7|40348.7|40328.7|40347.7|40327.7|0
1735828880000|2025-01-02 14:41:20|40355.2|40335.2|40353.7|40333.7|40356.2|40336.2|40352.2|40332.2|35
1735828890000|2025-01-02 14:41:30|40355.2|40335.2|40358.7|40338.7|40358.7|40338.7|40353.7|40333.7|6
1735828900000|2025-01-02 14:41:40|40360.2|40340.2|40365.2|40345.2|40365.2|40345.2|40360.2|40340.2|3
1735828910000|2025-01-02 14:41:50|40363.7|40343.7|40365.2|40345.2|40365.2|40345.2|40361.2|40341.2|2
1735828920000|2025-01-02 14:42:00|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|3
1735828930000|2025-01-02 14:42:10|40367.7|40347.7|40363.7|40343.7|40368.7|40348.7|40363.7|40343.7|12
1735828940000|2025-01-02 14:42:20|40361.2|40341.2|40363.7|40343.7|40363.7|40343.7|40361.2|40341.2|7
1735828950000|2025-01-02 14:42:30|40362.2|40342.2|40361.2|40341.2|40362.2|40342.2|40358.7|40338.7|2
1735828960000|2025-01-02 14:42:40|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|40362.7|40342.7|2
1735828970000|2025-01-02 14:42:50|40362.2|40342.2|40363.7|40343.7|40365.2|40345.2|40361.2|40341.2|5
1735828980000|2025-01-02 14:43:00|40361.2|40341.2|40350.2|40330.2|40361.2|40341.2|40350.2|40330.2|12
1735828990000|2025-01-02 14:43:10|40348.7|40328.7|40348.7|40328.7|40351.2|40331.2|40346.2|40326.2|9
1735829000000|2025-01-02 14:43:20|40349.7|40329.7|40350.2|40330.2|40351.2|40331.2|40348.7|40328.7|6
1735829010000|2025-01-02 14:43:30|40351.2|40331.2|40351.2|40331.2|40351.2|40331.2|40348.7|40328.7|0
1735829020000|2025-01-02 14:43:40|40348.7|40328.7|40352.2|40332.2|40353.7|40333.7|40348.7|40328.7|6
1735829030000|2025-01-02 14:43:50|40349.7|40329.7|40348.7|40328.7|40352.2|40332.2|40348.7|40328.7|1
1735829040000|2025-01-02 14:44:00|40350.7|40330.7|40353.7|40333.7|40353.7|40333.7|40350.7|40330.7|6
1735829050000|2025-01-02 14:44:10|40354.7|40334.7|40361.2|40341.2|40361.2|40341.2|40354.7|40334.7|16
1735829060000|2025-01-02 14:44:20|40358.7|40338.7|40356.2|40336.2|40358.7|40338.7|40356.2|40336.2|4
1735829070000|2025-01-02 14:44:30|40354.7|40334.7|40355.2|40335.2|40356.2|40336.2|40353.7|40333.7|1
1735829080000|2025-01-02 14:44:40|40356.7|40336.7|40353.7|40333.7|40356.7|40336.7|40353.7|40333.7|1
1735829090000|2025-01-02 14:44:50|40355.2|40335.2|40358.7|40338.7|40358.7|40338.7|40355.2|40335.2|2
1735829100000|2025-01-02 14:45:00|40356.2|40336.2|40366.2|40346.2|40366.2|40346.2|40356.2|40336.2|13
1735829110000|2025-01-02 14:45:10|40363.7|40343.7|40363.7|40343.7|40366.2|40346.2|40363.7|40343.7|6
1735829120000|2025-01-02 14:45:20|40361.2|40341.2|40358.7|40338.7|40361.2|40341.2|40358.7|40338.7|5
1735829130000|2025-01-02 14:45:30|40357.2|40337.2|40353.7|40333.7|40358.7|40338.7|40353.7|40333.7|7
1735829140000|2025-01-02 14:45:40|40352.2|40332.2|40345.2|40325.2|40352.2|40332.2|40343.7|40323.7|11
1735829150000|2025-01-02 14:45:50|40343.7|40323.7|40343.7|40323.7|40343.7|40323.7|40341.2|40321.2|4
1735829160000|2025-01-02 14:46:00|40344.7|40324.7|40359.2|40339.2|40360.7|40340.7|40344.7|40324.7|13
1735829170000|2025-01-02 14:46:10|40360.7|40340.7|40366.2|40346.2|40366.2|40346.2|40360.7|40340.7|5
1735829180000|2025-01-02 14:46:20|40367.7|40347.7|40368.7|40348.7|40368.7|40348.7|40366.2|40346.2|7
1735829190000|2025-01-02 14:46:30|40366.2|40346.2|40366.2|40346.2|40366.2|40346.2|40363.7|40343.7|5
1735829200000|2025-01-02 14:46:40|40364.7|40344.7|40363.7|40343.7|40364.7|40344.7|40361.2|40341.2|1
1735829210000|2025-01-02 14:46:50|40366.2|40346.2|40367.7|40347.7|40367.7|40347.7|40365.2|40345.2|7
1735829220000|2025-01-02 14:47:00|40368.7|40348.7|40370.2|40350.2|40370.2|40350.2|40366.2|40346.2|9
1735829230000|2025-01-02 14:47:10|40371.7|40351.7|40376.7|40356.7|40376.7|40356.7|40371.7|40351.7|2
1735829240000|2025-01-02 14:47:20|40375.2|40355.2|40366.7|40346.7|40375.2|40355.2|40366.7|40346.7|20
1735829250000|2025-01-02 14:47:30|40365.2|40345.2|40361.7|40341.7|40366.7|40346.7|40361.7|40341.7|5
1735829260000|2025-01-02 14:47:40|40359.2|40339.2|40354.2|40334.2|40359.2|40339.2|40354.2|40334.2|0
1735829270000|2025-01-02 14:47:50|40352.7|40332.7|40347.7|40327.7|40352.7|40332.7|40345.2|40325.2|7
1735829280000|2025-01-02 14:48:00|40345.2|40325.2|40343.7|40323.7|40347.7|40327.7|40343.7|40323.7|11
1735829290000|2025-01-02 14:48:10|40342.7|40322.7|40344.2|40324.2|40346.7|40326.7|40342.7|40322.7|3
1735829300000|2025-01-02 14:48:20|40341.7|40321.7|40336.7|40316.7|40341.7|40321.7|40336.7|40316.7|4
1735829310000|2025-01-02 14:48:30|40335.2|40315.2|40326.7|40306.7|40335.2|40315.2|40326.7|40306.7|11
1735829320000|2025-01-02 14:48:40|40321.7|40301.7|40324.2|40304.2|40326.7|40306.7|40321.7|40301.7|12
1735829330000|2025-01-02 14:48:50|40321.7|40301.7|40321.7|40301.7|40321.7|40301.7|40319.2|40299.2|2
1735829340000|2025-01-02 14:49:00|40323.2|40303.2|40320.2|40300.2|40324.6|40304.6|40320.2|40300.2|8
1735829350000|2025-01-02 14:49:10|40321.7|40301.7|40303.7|40283.7|40321.7|40301.7|40303.7|40283.7|19
1735829360000|2025-01-02 14:49:20|40301.2|40281.2|40298.7|40278.7|40301.2|40281.2|40298.7|40278.7|22
1735829370000|2025-01-02 14:49:30|40301.2|40281.2|40301.2|40281.2|40303.7|40283.7|40298.7|40278.7|18
1735829380000|2025-01-02 14:49:40|40303.7|40283.7|40307.2|40287.2|40307.2|40287.2|40301.2|40281.2|6
1735829390000|2025-01-02 14:49:50|40303.7|40283.7|40303.7|40283.7|40306.2|40286.2|40301.2|40281.2|9
1735829400000|2025-01-02 14:50:00|40301.2|40281.2|40303.7|40283.7|40303.7|40283.7|40298.7|40278.7|8
1735829410000|2025-01-02 14:50:10|40306.2|40286.2|40302.2|40282.2|40306.2|40286.2|40302.2|40282.2|11
1735829420000|2025-01-02 14:50:20|40299.7|40279.7|40299.7|40279.7|40303.7|40283.7|40298.7|40278.7|3
1735829430000|2025-01-02 14:50:30|40298.7|40278.7|40293.7|40273.7|40298.7|40278.7|40291.2|40271.2|16
1735829440000|2025-01-02 14:50:40|40294.7|40274.7|40297.2|40277.2|40299.7|40279.7|40294.7|40274.7|15
1735829450000|2025-01-02 14:50:50|40296.2|40276.2|40292.2|40272.2|40296.2|40276.2|40292.2|40272.2|5
1735829460000|2025-01-02 14:51:00|40291.2|40271.2|40283.7|40263.7|40291.2|40271.2|40283.7|40263.7|9
1735829470000|2025-01-02 14:51:10|40281.2|40261.2|40284.7|40264.7|40284.7|40264.7|40278.7|40258.7|15
1735829480000|2025-01-02 14:51:20|40287.2|40267.2|40281.2|40261.2|40287.2|40267.2|40281.2|40261.2|15
1735829490000|2025-01-02 14:51:30|40282.7|40262.7|40278.7|40258.7|40283.7|40263.7|40278.7|40258.7|7
1735829500000|2025-01-02 14:51:40|40281.2|40261.2|40281.2|40261.2|40281.2|40261.2|40278.7|40258.7|4
1735829510000|2025-01-02 14:51:50|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|40278.7|40258.7|6
1735829520000|2025-01-02 14:52:00|40279.7|40259.7|40277.2|40257.2|40279.7|40259.7|40275.8|40255.8|12
1735829530000|2025-01-02 14:52:10|40278.7|40258.7|40282.2|40262.2|40283.7|40263.7|40277.2|40257.2|7
1735829540000|2025-01-02 14:52:20|40281.2|40261.2|40284.7|40264.7|40288.3|40268.3|40281.2|40261.2|11
1735829550000|2025-01-02 14:52:30|40283.3|40263.3|40284.7|40264.7|40285.8|40265.8|40283.3|40263.3|3
1735829560000|2025-01-02 14:52:40|40288.3|40268.3|40288.3|40268.3|40288.3|40268.3|40288.3|40268.3|5
1735829570000|2025-01-02 14:52:50|40286.8|40266.8|40289.7|40269.7|40291.2|40271.2|40284.7|40264.7|8
1735829580000|2025-01-02 14:53:00|40293.3|40273.3|40287.2|40267.2|40295.8|40275.8|40284.3|40264.3|30
1735829590000|2025-01-02 14:53:10|40285.8|40265.8|40283.3|40263.3|40285.8|40265.8|40283.3|40263.3|1
1735829600000|2025-01-02 14:53:20|40281.8|40261.8|40279.7|40259.7|40283.7|40263.7|40279.7|40259.7|20
1735829610000|2025-01-02 14:53:30|40278.3|40258.3|40278.7|40258.7|40283.7|40263.7|40278.3|40258.3|20
1735829620000|2025-01-02 14:53:40|40273.7|40253.7|40273.7|40253.7|40278.7|40258.7|40273.7|40253.7|71
1735829630000|2025-01-02 14:53:50|40272.2|40252.2|40276.7|40256.7|40277.7|40257.7|40272.2|40252.2|13
1735829640000|2025-01-02 14:54:00|40277.7|40257.7|40267.2|40247.2|40277.7|40257.7|40266.2|40246.2|20
1735829650000|2025-01-02 14:54:10|40268.7|40248.7|40268.7|40248.7|40268.7|40248.7|40265.8|40245.8|28
1735829660000|2025-01-02 14:54:20|40270.8|40250.8|40278.7|40258.7|40280.2|40260.2|40270.8|40250.8|12
1735829670000|2025-01-02 14:54:30|40281.2|40261.2|40273.7|40253.7|40281.2|40261.2|40273.7|40253.7|10
1735829680000|2025-01-02 14:54:40|40275.2|40255.2|40271.2|40251.2|40276.2|40256.2|40271.2|40251.2|5
1735829690000|2025-01-02 14:54:50|40273.7|40253.7|40274.7|40254.7|40274.7|40254.7|40270.8|40250.8|13
1735829700000|2025-01-02 14:55:00|40273.7|40253.7|40268.7|40248.7|40273.7|40253.7|40268.7|40248.7|34
1735829710000|2025-01-02 14:55:10|40265.8|40245.8|40263.7|40243.7|40265.8|40245.8|40258.7|40238.7|17
1735829720000|2025-01-02 14:55:20|40262.3|40242.3|40266.2|40246.2|40266.2|40246.2|40258.7|40238.7|13
1735829730000|2025-01-02 14:55:30|40267.7|40247.7|40273.7|40253.7|40276.2|40256.2|40266.2|40246.2|4
1735829740000|2025-01-02 14:55:40|40272.3|40252.3|40273.7|40253.7|40273.7|40253.7|40269.8|40249.8|10
1735829750000|2025-01-02 14:55:50|40272.3|40252.3|40251.2|40231.2|40273.7|40253.7|40251.2|40231.2|25
1735829760000|2025-01-02 14:56:00|40253.7|40233.7|40253.7|40233.7|40253.7|40233.7|40250.2|40230.2|16
1735829770000|2025-01-02 14:56:10|40248.7|40228.7|40245.8|40225.8|40248.7|40228.7|40245.8|40225.8|11
1735829780000|2025-01-02 14:56:20|40248.7|40228.7|40245.8|40225.8|40249.8|40229.8|40245.8|40225.8|32
1735829790000|2025-01-02 14:56:30|40240.8|40220.8|40235.8|40215.8|40240.8|40220.8|40234.3|40214.3|58
1735829800000|2025-01-02 14:56:40|40234.3|40214.3|40254.8|40234.8|40254.8|40234.8|40233.3|40213.3|64
1735829810000|2025-01-02 14:56:50|40255.8|40235.8|40260.8|40240.8|40265.8|40245.8|40255.8|40235.8|6
1735829820000|2025-01-02 14:57:00|40263.3|40243.3|40265.8|40245.8|40265.8|40245.8|40263.3|40243.3|32
1735829830000|2025-01-02 14:57:10|40268.3|40248.3|40274.8|40254.8|40274.8|40254.8|40268.3|40248.3|9
1735829840000|2025-01-02 14:57:20|40273.3|40253.3|40270.8|40250.8|40274.8|40254.8|40270.8|40250.8|15
1735829850000|2025-01-02 14:57:30|40272.3|40252.3|40274.8|40254.8|40274.8|40254.8|40270.8|40250.8|4
1735829860000|2025-01-02 14:57:40|40270.8|40250.8|40270.8|40250.8|40274.8|40254.8|40270.8|40250.8|4
1735829870000|2025-01-02 14:57:50|40269.8|40249.8|40278.7|40258.7|40278.7|40258.7|40269.8|40249.8|10
1735829880000|2025-01-02 14:58:00|||||||||4
1735829890000|2025-01-02 14:58:10|40277.3|40257.3|40277.7|40257.7|40279.2|40259.2|40277.3|40257.3|4
1735829900000|2025-01-02 14:58:20|40276.2|40256.2|40273.7|40253.7|40276.2|40256.2|40273.7|40253.7|4
1735829910000|2025-01-02 14:58:30|40271.2|40251.2|40273.7|40253.7|40273.7|40253.7|40268.7|40248.7|7
1735829920000|2025-01-02 14:58:40|40271.2|40251.2|40271.2|40251.2|40273.7|40253.7|40268.7|40248.7|2
1735829930000|2025-01-02 14:58:50|40268.7|40248.7|40266.2|40246.2|40268.7|40248.7|40266.2|40246.2|0
1735829940000|2025-01-02 14:59:00|40268.7|40248.7|40271.2|40251.2|40271.2|40251.2|40268.7|40248.7|3
1735829950000|2025-01-02 14:59:10|40268.7|40248.7|40268.7|40248.7|40268.7|40248.7|40268.7|40248.7|2
1735829960000|2025-01-02 14:59:20|40269.8|40249.8|40269.8|40249.8|40273.7|40253.7|40269.8|40249.8|6
1735829970000|2025-01-02 14:59:30|40272.3|40252.3|40273.7|40253.7|40273.7|40253.7|40269.8|40249.8|0
1735829980000|2025-01-02 14:59:40|||||||||3
1735829990000|2025-01-02 14:59:50|40275.2|40255.2|40273.7|40253.7|40276.2|40256.2|40273.7|40253.7|4
1735830000000|2025-01-02 15:00:00|40276.2|40256.2|40278.7|40258.7|40278.7|40258.7|40276.2|40256.2|7
1735830010000|2025-01-02 15:00:10|40280.2|40260.2|40283.7|40263.7|40283.7|40263.7|40280.2|40260.2|14
1735830020000|2025-01-02 15:00:20|40286.2|40266.2|40286.2|40266.2|40286.2|40266.2|40286.2|40266.2|7
1735830030000|2025-01-02 15:00:30|40285.2|40265.2|40287.7|40267.7|40287.7|40267.7|40285.2|40265.2|3
1735830040000|2025-01-02 15:00:40|40288.7|40268.7|40291.2|40271.2|40291.2|40271.2|40288.7|40268.7|3
1735830050000|2025-01-02 15:00:50|40292.7|40272.7|40301.2|40281.2|40301.2|40281.2|40292.7|40272.7|12
1735830060000|2025-01-02 15:01:00|40303.7|40283.7|40296.2|40276.2|40306.2|40286.2|40293.7|40273.7|8
1735830070000|2025-01-02 15:01:10|40298.7|40278.7|40291.2|40271.2|40298.7|40278.7|40289.8|40269.8|1
1735830080000|2025-01-02 15:01:20|40289.8|40269.8|40286.2|40266.2|40289.8|40269.8|40286.2|40266.2|3
1735830090000|2025-01-02 15:01:30|40288.7|40268.7|40291.2|40271.2|40291.2|40271.2|40286.2|40266.2|14
1735830100000|2025-01-02 15:01:40|40288.7|40268.7|40288.7|40268.7|40291.2|40271.2|40288.7|40268.7|2
1735830110000|2025-01-02 15:01:50|40287.3|40267.3|40284.8|40264.8|40288.7|40268.7|40284.8|40264.8|1
1735830120000|2025-01-02 15:02:00|40283.3|40263.3|40280.8|40260.8|40283.3|40263.3|40280.8|40260.8|19
1735830130000|2025-01-02 15:02:10|40279.3|40259.3|40277.3|40257.3|40279.3|40259.3|40277.3|40257.3|4
1735830140000|2025-01-02 15:02:20|40278.8|40258.8|40278.8|40258.8|40279.8|40259.8|40278.8|40258.8|9
1735830150000|2025-01-02 15:02:30|40277.3|40257.3|40283.8|40263.8|40287.3|40267.3|40277.3|40257.3|11
1735830160000|2025-01-02 15:02:40|40286.3|40266.3|40288.8|40268.8|40293.8|40273.8|40286.3|40266.3|7
1735830170000|2025-01-02 15:02:50|40286.3|40266.3|40273.8|40253.8|40286.3|40266.3|40273.8|40253.8|13
1735830180000|2025-01-02 15:03:00|40271.3|40251.3|40267.3|40247.3|40271.3|40251.3|40266.3|40246.3|7
1735830190000|2025-01-02 15:03:10|40268.8|40248.8|40263.8|40243.8|40268.8|40248.8|40263.8|40243.8|4
1735830200000|2025-01-02 15:03:20|40262.3|40242.3|40263.8|40243.8|40263.8|40243.8|40262.3|40242.3|0
1735830210000|2025-01-02 15:03:30|40264.8|40244.8|40266.3|40246.3|40266.3|40246.3|40263.8|40243.8|7
1735830220000|2025-01-02 15:03:40|40263.8|40243.8|40254.8|40234.8|40263.8|40243.8|40254.8|40234.8|9
1735830230000|2025-01-02 15:03:50|40256.3|40236.3|40253.8|40233.8|40256.3|40236.3|40253.8|40233.8|2
1735830240000|2025-01-02 15:04:00|40257.3|40237.3|40257.3|40237.3|40257.3|40237.3|40257.3|40237.3|6
1735830250000|2025-01-02 15:04:10|40258.8|40238.8|40258.8|40238.8|40258.8|40238.8|40258.8|40238.8|5
1735830260000|2025-01-02 15:04:20|40261.3|40241.3|40258.8|40238.8|40261.3|40241.3|40256.3|40236.3|7
1735830270000|2025-01-02 15:04:30|40257.3|40237.3|40261.3|40241.3|40261.3|40241.3|40256.3|40236.3|0
1735830280000|2025-01-02 15:04:40|40262.7|40242.7|40271.3|40251.3|40271.3|40251.3|40261.3|40241.3|8
1735830290000|2025-01-02 15:04:50|40273.8|40253.8|40277.7|40257.7|40277.7|40257.7|40273.8|40253.8|5
1735830300000|2025-01-02 15:05:00|40276.3|40256.3|40278.8|40258.8|40278.8|40258.8|40273.8|40253.8|5
1735830310000|2025-01-02 15:05:10|40276.3|40256.3|40278.8|40258.8|40278.8|40258.8|40276.3|40256.3|3
1735830320000|2025-01-02 15:05:20|40281.3|40261.3|40281.3|40261.3|40283.8|40263.8|40278.8|40258.8|6
1735830330000|2025-01-02 15:05:30|40283.8|40263.8|40283.8|40263.8|40285.2|40265.2|40278.8|40258.8|2
1735830340000|2025-01-02 15:05:40|40281.3|40261.3|40283.8|40263.8|40283.8|40263.8|40280.2|40260.2|3
1735830350000|2025-01-02 15:05:50|40286.3|40266.3|40277.3|40257.3|40286.3|40266.3|40277.3|40257.3|1
1735830360000|2025-01-02 15:06:00|40279.8|40259.8|40278.3|40258.3|40279.8|40259.8|40278.3|40258.3|4
1735830370000|2025-01-02 15:06:10|40279.8|40259.8|40279.8|40259.8|40279.8|40259.8|40279.8|40259.8|3
1735830380000|2025-01-02 15:06:20|40278.8|40258.8|40283.8|40263.8|40283.8|40263.8|40278.8|40258.8|1
1735830390000|2025-01-02 15:06:30|40285.2|40265.2|40288.8|40268.8|40288.8|40268.8|40285.2|40265.2|1
1735830400000|2025-01-02 15:06:40|40285.8|40265.8|40283.8|40263.8|40286.3|40266.3|40283.8|40263.8|10
1735830410000|2025-01-02 15:06:50|40282.3|40262.3|40274.8|40254.8|40282.3|40262.3|40274.8|40254.8|3
1735830420000|2025-01-02 15:07:00|40271.3|40251.3|40268.8|40248.8|40271.3|40251.3|40263.8|40243.8|10
1735830430000|2025-01-02 15:07:10|40270.2|40250.2|40271.3|40251.3|40272.7|40252.7|40268.8|40248.8|4
1735830440000|2025-01-02 15:07:20|40269.8|40249.8|40268.8|40248.8|40273.8|40253.8|40268.8|40248.8|4
1735830450000|2025-01-02 15:07:30|40270.2|40250.2|40266.3|40246.3|40271.3|40251.3|40266.3|40246.3|1
1735830460000|2025-01-02 15:07:40|40263.8|40243.8|40273.8|40253.8|40273.8|40253.8|40263.8|40243.8|22
1735830470000|2025-01-02 15:07:50|40276.3|40256.3|40278.8|40258.8|40278.8|40258.8|40276.3|40256.3|6
1735830480000|2025-01-02 15:08:00|40280.2|40260.2|40278.8|40258.8|40283.8|40263.8|40278.8|40258.8|4
1735830490000|2025-01-02 15:08:10|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|40276.3|40256.3|1
1735830500000|2025-01-02 15:08:20|40273.8|40253.8|40273.8|40253.8|40273.8|40253.8|40271.3|40251.3|6
1735830510000|2025-01-02 15:08:30|40271.3|40251.3|40271.3|40251.3|40273.8|40253.8|40271.3|40251.3|3
1735830520000|2025-01-02 15:08:40|40272.7|40252.7|40273.8|40253.8|40273.8|40253.8|40272.3|40252.3|0
1735830540000|2025-01-02 15:09:00|40275.2|40255.2|40278.8|40258.8|40278.8|40258.8|40275.2|40255.2|9
1735830550000|2025-01-02 15:09:10|40277.3|40257.3|40273.8|40253.8|40278.8|40258.8|40273.8|40253.8|7
1735830560000|2025-01-02 15:09:20|40271.3|40251.3|40268.3|40248.3|40271.3|40251.3|40265.8|40245.8|16
1735830570000|2025-01-02 15:09:30|40266.8|40246.8|40265.8|40245.8|40268.3|40248.3|40265.8|40245.8|0
1735830580000|2025-01-02 15:09:40|40264.8|40244.8|40263.3|40243.3|40264.8|40244.8|40263.3|40243.3|2
1735830590000|2025-01-02 15:09:50|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|3
1735830600000|2025-01-02 15:10:00|40257.3|40237.3|40248.3|40228.3|40257.3|40237.3|40248.3|40228.3|20
1735830610000|2025-01-02 15:10:10|40249.8|40229.8|40249.3|40229.3|40250.8|40230.8|40245.8|40225.8|20
1735830620000|2025-01-02 15:10:20|40245.8|40225.8|40242.8|40222.8|40245.8|40225.8|40240.3|40220.3|53
1735830630000|2025-01-02 15:10:30|40241.4|40221.4|40240.3|40220.3|40241.4|40221.4|40237.8|40217.8|13
1735830640000|2025-01-02 15:10:40|40242.8|40222.8|40242.8|40222.8|40242.8|40222.8|40240.3|40220.3|4
1735830650000|2025-01-02 15:10:50|40240.3|40220.3|40241.8|40221.8|40242.8|40222.8|40240.3|40220.3|2
1735830660000|2025-01-02 15:11:00|40241.4|40221.4|40242.8|40222.8|40242.8|40222.8|40237.8|40217.8|30
1735830670000|2025-01-02 15:11:10|40240.3|40220.3|40237.8|40217.8|40240.3|40220.3|40237.8|40217.8|3
1735830680000|2025-01-02 15:11:20|40235.3|40215.3|40235.3|40215.3|40237.8|40217.8|40232.8|40212.8|4
1735830690000|2025-01-02 15:11:30|40232.8|40212.8|40235.3|40215.3|40239.3|40219.3|40232.8|40212.8|10
1735830700000|2025-01-02 15:11:40|40236.8|40216.8|40230.3|40210.3|40237.8|40217.8|40230.3|40210.3|14
1735830710000|2025-01-02 15:11:50|40228.9|40208.9|40227.8|40207.8|40228.9|40208.9|40227.8|40207.8|16
1735830720000|2025-01-02 15:12:00|40224.9|40204.9|40222.8|40202.8|40227.8|40207.8|40222.8|40202.8|49
1735830730000|2025-01-02 15:12:10|40226.8|40206.8|40220.3|40200.3|40227.8|40207.8|40217.8|40197.8|22
1735830740000|2025-01-02 15:12:20|40221.4|40201.4|40222.8|40202.8|40222.8|40202.8|40217.8|40197.8|24
1735830750000|2025-01-02 15:12:30|40225.3|40205.3|40227.8|40207.8|40230.3|40210.3|40222.8|40202.8|8
1735830760000|2025-01-02 15:12:40|40229.3|40209.3|40228.9|40208.9|40230.8|40210.8|40227.8|40207.8|36
1735830770000|2025-01-02 15:12:50|40227.8|40207.8|40227.8|40207.8|40230.3|40210.3|40227.8|40207.8|5
1735830780000|2025-01-02 15:13:00|40230.3|40210.3|40230.3|40210.3|40230.3|40210.3|40230.3|40210.3|9
1735830790000|2025-01-02 15:13:10|40231.8|40211.8|40232.8|40212.8|40232.8|40212.8|40231.8|40211.8|0
1735830800000|2025-01-02 15:13:20|40235.3|40215.3|40232.8|40212.8|40235.3|40215.3|40232.8|40212.8|2
1735830810000|2025-01-02 15:13:30|40234.3|40214.3|40245.8|40225.8|40245.8|40225.8|40234.3|40214.3|7
1735830820000|2025-01-02 15:13:40|40248.3|40228.3|40250.8|40230.8|40250.8|40230.8|40248.3|40228.3|13
1735830830000|2025-01-02 15:13:50|40253.3|40233.3|40250.8|40230.8|40255.8|40235.8|40250.8|40230.8|4
1735830840000|2025-01-02 15:14:00|40248.3|40228.3|40245.8|40225.8|40248.3|40228.3|40245.8|40225.8|1
1735830850000|2025-01-02 15:14:10|40244.3|40224.3|40239.8|40219.8|40244.3|40224.3|40239.8|40219.8|12
1735830860000|2025-01-02 15:14:20|40240.8|40220.8|40240.8|40220.8|40243.3|40223.3|40240.8|40220.8|14
1735830870000|2025-01-02 15:14:30|40243.3|40223.3|40243.3|40223.3|40243.3|40223.3|40243.3|40223.3|6
1735830880000|2025-01-02 15:14:40|40245.8|40225.8|40243.3|40223.3|40245.8|40225.8|40243.3|40223.3|2
1735830890000|2025-01-02 15:14:50|40244.8|40224.8|40240.8|40220.8|40245.8|40225.8|40240.8|40220.8|9
1735830900000|2025-01-02 15:15:00|||||||||9
1735830910000|2025-01-02 15:15:10|||||||||6
1735830920000|2025-01-02 15:15:20|40245.8|40225.8|40245.8|40225.8|40245.8|40225.8|40245.8|40225.8|11
1735830930000|2025-01-02 15:15:30|||||||||3
1735830940000|2025-01-02 15:15:40|40246.8|40226.8|40252.9|40232.9|40252.9|40232.9|40246.8|40226.8|29
1735830950000|2025-01-02 15:15:50|40255.8|40235.8|40255.8|40235.8|40258.3|40238.3|40255.8|40235.8|11
1735830960000|2025-01-02 15:16:00|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|40260.8|40240.8|5
1735830970000|2025-01-02 15:16:10|40258.3|40238.3|40260.8|40240.8|40260.8|40240.8|40258.3|40238.3|2
1735830980000|2025-01-02 15:16:20|40258.3|40238.3|40260.8|40240.8|40260.8|40240.8|40258.3|40238.3|2
1735830990000|2025-01-02 15:16:30|||||||||9
1735831010000|2025-01-02 15:16:50|40259.3|40239.3|40259.3|40239.3|40260.8|40240.8|40259.3|40239.3|5
1735831020000|2025-01-02 15:17:00|40260.8|40240.8|40255.8|40235.8|40260.8|40240.8|40255.8|40235.8|36
1735831030000|2025-01-02 15:17:10|40257.9|40237.9|40263.3|40243.3|40263.3|40243.3|40257.9|40237.9|1
1735831040000|2025-01-02 15:17:20|40261.8|40241.8|40273.3|40253.3|40273.3|40253.3|40260.8|40240.8|13
1735831050000|2025-01-02 15:17:30|40274.8|40254.8|40275.8|40255.8|40275.8|40255.8|40274.8|40254.8|0
1735831060000|2025-01-02 15:17:40|40274.3|40254.3|40268.3|40248.3|40274.3|40254.3|40268.3|40248.3|7
1735831070000|2025-01-02 15:17:50|40270.8|40250.8|40269.3|40249.3|40270.8|40250.8|40268.3|40248.3|4
1735831080000|2025-01-02 15:18:00|40268.3|40248.3|40265.8|40245.8|40268.3|40248.3|40263.3|40243.3|4
1735831090000|2025-01-02 15:18:10|40263.3|40243.3|40263.3|40243.3|40265.8|40245.8|40260.8|40240.8|6
1735831100000|2025-01-02 15:18:20|40261.8|40241.8|40263.3|40243.3|40265.8|40245.8|40260.8|40240.8|7
1735831110000|2025-01-02 15:18:30|40261.8|40241.8|40260.8|40240.8|40261.8|40241.8|40260.8|40240.8|10
1735831120000|2025-01-02 15:18:40|||||||||1
1735831140000|2025-01-02 15:19:00|40258.3|40238.3|40264.8|40244.8|40264.8|40244.8|40258.3|40238.3|7
1735831150000|2025-01-02 15:19:10|40265.8|40245.8|40268.3|40248.3|40270.8|40250.8|40265.8|40245.8|5
1735831160000|2025-01-02 15:19:20|40265.8|40245.8|40265.8|40245.8|40265.8|40245.8|40265.8|40245.8|2
1735831170000|2025-01-02 15:19:30|40264.3|40244.3|40263.3|40243.3|40264.8|40244.8|40261.8|40241.8|6
1735831180000|2025-01-02 15:19:40|40265.8|40245.8|40263.3|40243.3|40265.8|40245.8|40261.8|40241.8|10
1735831190000|2025-01-02 15:19:50|40260.8|40240.8|40258.3|40238.3|40260.8|40240.8|40258.3|40238.3|3
1735831200000|2025-01-02 15:20:00|40256.8|40236.8|40255.8|40235.8|40256.8|40236.8|40255.8|40235.8|7
1735831210000|2025-01-02 15:20:10|40258.3|40238.3|40260.8|40240.8|40260.8|40240.8|40258.3|40238.3|1
1735831220000|2025-01-02 15:20:20|40257.9|40237.9|40255.8|40235.8|40260.8|40240.8|40255.8|40235.8|9
1735831230000|2025-01-02 15:20:30|40258.3|40238.3|40255.8|40235.8|40259.8|40239.8|40255.8|40235.8|14
1735831240000|2025-01-02 15:20:40|||||||||11
1735831250000|2025-01-02 15:20:50|40251.8|40231.8|40250.8|40230.8|40253.3|40233.3|40248.3|40228.3|14
1735831260000|2025-01-02 15:21:00|40249.8|40229.8|40238.3|40218.3|40249.8|40229.8|40235.8|40215.8|31
1735831270000|2025-01-02 15:21:10|40240.8|40220.8|40240.8|40220.8|40240.8|40220.8|40240.8|40220.8|3
1735831280000|2025-01-02 15:21:20|||||||||2
1735831290000|2025-01-02 15:21:30|40244.8|40224.8|40240.8|40220.8|40245.8|40225.8|40238.3|40218.3|36
1735831300000|2025-01-02 15:21:40|40245.8|40225.8|40248.3|40228.3|40248.3|40228.3|40245.8|40225.8|8
1735831310000|2025-01-02 15:21:50|40253.8|40233.8|40270.8|40250.8|40270.8|40250.8|40253.8|40233.8|17
1735831320000|2025-01-02 15:22:00|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|40269.4|40249.4|35
1735831330000|2025-01-02 15:22:10|40268.3|40248.3|40265.8|40245.8|40270.8|40250.8|40265.8|40245.8|1
1735831340000|2025-01-02 15:22:20|40268.3|40248.3|40270.8|40250.8|40273.3|40253.3|40268.3|40248.3|4
1735831350000|2025-01-02 15:22:30|40269.4|40249.4|40268.3|40248.3|40269.4|40249.4|40265.8|40245.8|6
1735831360000|2025-01-02 15:22:40|40265.8|40245.8|40270.8|40250.8|40270.8|40250.8|40265.8|40245.8|6
1735831370000|2025-01-02 15:22:50|40269.8|40249.8|40270.8|40250.8|40270.8|40250.8|40265.8|40245.8|15
1735831380000|2025-01-02 15:23:00|40269.4|40249.4|40273.3|40253.3|40273.3|40253.3|40265.8|40245.8|4
1735831390000|2025-01-02 15:23:10|40270.8|40250.8|40270.8|40250.8|40275.8|40255.8|40270.8|40250.8|12
1735831400000|2025-01-02 15:23:20|40272.3|40252.3|40275.8|40255.8|40275.8|40255.8|40272.3|40252.3|3
1735831410000|2025-01-02 15:23:30|40274.4|40254.4|40283.3|40263.3|40283.3|40263.3|40274.4|40254.4|10
1735831420000|2025-01-02 15:23:40|40282.3|40262.3|40288.8|40268.8|40288.8|40268.8|40282.3|40262.3|4
1735831430000|2025-01-02 15:23:50|40287.3|40267.3|40290.8|40270.8|40292.3|40272.3|40287.3|40267.3|20
1735831440000|2025-01-02 15:24:00|40293.3|40273.3|40285.8|40265.8|40293.3|40273.3|40285.8|40265.8|5
1735831450000|2025-01-02 15:24:10|40284.4|40264.4|40285.8|40265.8|40288.3|40268.3|40283.3|40263.3|10
1735831460000|2025-01-02 15:24:20|40284.8|40264.8|40278.3|40258.3|40284.8|40264.8|40275.8|40255.8|5
1735831470000|2025-01-02 15:24:30|40276.9|40256.9|40278.3|40258.3|40278.3|40258.3|40275.8|40255.8|3
1735831480000|2025-01-02 15:24:40|40279.8|40259.8|40282.3|40262.3|40282.3|40262.3|40279.8|40259.8|1
1735831490000|2025-01-02 15:24:50|40283.3|40263.3|40288.3|40268.3|40288.3|40268.3|40283.3|40263.3|3
1735831500000|2025-01-02 15:25:00|40290.8|40270.8|40288.3|40268.3|40290.8|40270.8|40288.3|40268.3|1
1735831510000|2025-01-02 15:25:10|40290.8|40270.8|40290.8|40270.8|40292.3|40272.3|40290.8|40270.8|6
1735831520000|2025-01-02 15:25:20|40293.3|40273.3|40290.8|40270.8|40294.8|40274.8|40290.8|40270.8|0
1735831530000|2025-01-02 15:25:30|40293.3|40273.3|40289.8|40269.8|40293.3|40273.3|40289.8|40269.8|4
1735831540000|2025-01-02 15:25:40|40288.3|40268.3|40278.3|40258.3|40288.3|40268.3|40278.3|40258.3|5
1735831550000|2025-01-02 15:25:50|40276.9|40256.9|40275.8|40255.8|40277.3|40257.3|40275.8|40255.8|8
1735831560000|2025-01-02 15:26:00|40273.3|40253.3|40270.8|40250.8|40273.3|40253.3|40268.3|40248.3|9
1735831570000|2025-01-02 15:26:10|40269.8|40249.8|40270.8|40250.8|40273.3|40253.3|40269.8|40249.8|3
1735831580000|2025-01-02 15:26:20|40268.3|40248.3|40282.3|40262.3|40282.3|40262.3|40268.3|40248.3|10
1735831590000|2025-01-02 15:26:30|40283.3|40263.3|40285.8|40265.8|40290.8|40270.8|40283.3|40263.3|0
1735831600000|2025-01-02 15:26:40|40286.9|40266.9|40286.9|40266.9|40289.4|40269.4|40286.9|40266.9|1
1735831610000|2025-01-02 15:26:50|40285.8|40265.8|40285.8|40265.8|40288.3|40268.3|40284.4|40264.4|2
1735831620000|2025-01-02 15:27:00|40286.9|40266.9|40285.8|40265.8|40290.8|40270.8|40285.8|40265.8|3
1735831630000|2025-01-02 15:27:10|40282.3|40262.3|40265.8|40245.8|40282.3|40262.3|40265.8|40245.8|25
1735831640000|2025-01-02 15:27:20|40268.3|40248.3|40260.8|40240.8|40268.3|40248.3|40260.8|40240.8|4
1735831650000|2025-01-02 15:27:30|40259.4|40239.4|40258.3|40238.3|40259.4|40239.4|40255.8|40235.8|4
1735831660000|2025-01-02 15:27:40|40260.8|40240.8|40259.8|40239.8|40263.3|40243.3|40258.3|40238.3|5
1735831670000|2025-01-02 15:27:50|40259.4|40239.4|40265.8|40245.8|40265.8|40245.8|40258.3|40238.3|2
1735831680000|2025-01-02 15:28:00|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|10
1735831690000|2025-01-02 15:28:10|40261.9|40241.9|40260.9|40240.9|40261.9|40241.9|40260.9|40240.9|6
1735831700000|2025-01-02 15:28:20|40258.8|40238.8|40258.4|40238.4|40260.9|40240.9|40255.9|40235.9|16
1735831710000|2025-01-02 15:28:30|40256.9|40236.9|40248.4|40228.4|40258.4|40238.4|40248.4|40228.4|4
1735831720000|2025-01-02 15:28:40|40250.9|40230.9|40250.9|40230.9|40253.4|40233.4|40248.4|40228.4|3
1735831730000|2025-01-02 15:28:50|40252.3|40232.3|40255.9|40235.9|40255.9|40235.9|40252.3|40232.3|6
1735831740000|2025-01-02 15:29:00|40258.4|40238.4|40260.9|40240.9|40260.9|40240.9|40258.4|40238.4|5
1735831750000|2025-01-02 15:29:10|40264.8|40244.8|40265.9|40245.9|40267.3|40247.3|40261.9|40241.9|13
1735831760000|2025-01-02 15:29:20|40263.4|40243.4|40270.9|40250.9|40270.9|40250.9|40263.4|40243.4|2
1735831770000|2025-01-02 15:29:30|40268.4|40248.4|40270.9|40250.9|40270.9|40250.9|40268.4|40248.4|6
1735831780000|2025-01-02 15:29:40|40272.3|40252.3|40274.8|40254.8|40274.8|40254.8|40272.3|40252.3|2
1735831790000|2025-01-02 15:29:50|40272.3|40252.3|40272.3|40252.3|40272.3|40252.3|40272.3|40252.3|1
1735831800000|2025-01-02 15:30:00|40270.9|40250.9|40268.4|40248.4|40270.9|40250.9|40265.9|40245.9|22
1735831810000|2025-01-02 15:30:10|40269.8|40249.8|40270.9|40250.9|40275.9|40255.9|40269.8|40249.8|12
1735831820000|2025-01-02 15:30:20|40272.3|40252.3|40270.9|40250.9|40273.4|40253.4|40270.9|40250.9|8
1735831830000|2025-01-02 15:30:30|40272.3|40252.3|40273.4|40253.4|40275.9|40255.9|40272.3|40252.3|9
1735831840000|2025-01-02 15:30:40|40274.8|40254.8|40260.9|40240.9|40275.9|40255.9|40260.9|40240.9|15
1735831850000|2025-01-02 15:30:50|40258.4|40238.4|40250.9|40230.9|40258.4|40238.4|40250.9|40230.9|3
1735831860000|2025-01-02 15:31:00|40248.4|40228.4|40255.9|40235.9|40258.4|40238.4|40246.9|40226.9|18
1735831870000|2025-01-02 15:31:10|40254.8|40234.8|40258.4|40238.4|40258.4|40238.4|40253.4|40233.4|7
1735831880000|2025-01-02 15:31:20|40260.9|40240.9|40260.9|40240.9|40263.4|40243.4|40258.4|40238.4|11
1735831890000|2025-01-02 15:31:30|40256.9|40236.9|40258.4|40238.4|40260.9|40240.9|40255.9|40235.9|19
1735831900000|2025-01-02 15:31:40|40255.9|40235.9|40258.4|40238.4|40258.4|40238.4|40254.4|40234.4|18
1735831910000|2025-01-02 15:31:50|40255.9|40235.9|40258.4|40238.4|40258.4|40238.4|40255.9|40235.9|7
1735831920000|2025-01-02 15:32:00|40259.8|40239.8|40255.9|40235.9|40260.9|40240.9|40255.9|40235.9|2
1735831930000|2025-01-02 15:32:10|40258.4|40238.4|40258.4|40238.4|40258.4|40238.4|40258.4|40238.4|8
1735831940000|2025-01-02 15:32:20|40260.9|40240.9|40260.9|40240.9|40260.9|40240.9|40255.9|40235.9|7
1735831950000|2025-01-02 15:32:30|||||||||3
1735831960000|2025-01-02 15:32:40|40258.4|40238.4|40258.4|40238.4|40260.9|40240.9|40258.4|40238.4|4
1735831970000|2025-01-02 15:32:50|40256.9|40236.9|40263.4|40243.4|40263.4|40243.4|40255.9|40235.9|18
1735831980000|2025-01-02 15:33:00|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|40260.9|40240.9|5
1735831990000|2025-01-02 15:33:10|||||||||5
1735832000000|2025-01-02 15:33:20|40264.8|40244.8|40260.9|40240.9|40264.8|40244.8|40260.9|40240.9|6
1735832010000|2025-01-02 15:33:30|40262.3|40242.3|40258.4|40238.4|40264.8|40244.8|40258.4|40238.4|2
1735832020000|2025-01-02 15:33:40|40259.4|40239.4|40260.9|40240.9|40260.9|40240.9|40255.9|40235.9|10
1735832030000|2025-01-02 15:33:50|40258.4|40238.4|40260.9|40240.9|40260.9|40240.9|40255.9|40235.9|8
1735832040000|2025-01-02 15:34:00|40255.9|40235.9|40260.9|40240.9|40262.3|40242.3|40255.9|40235.9|19
1735832050000|2025-01-02 15:34:10|40263.4|40243.4|40280.9|40260.9|40280.9|40260.9|40260.9|40240.9|14
1735832060000|2025-01-02 15:34:20|40282.3|40262.3|40285.9|40265.9|40287.3|40267.3|40282.3|40262.3|16
1735832070000|2025-01-02 15:34:30|40284.4|40264.4|40278.4|40258.4|40284.4|40264.4|40278.4|40258.4|13
1735832080000|2025-01-02 15:34:40|40275.9|40255.9|40266.9|40246.9|40278.4|40258.4|40265.9|40245.9|11
1735832090000|2025-01-02 15:34:50|40265.9|40245.9|40260.9|40240.9|40268.4|40248.4|40258.4|40238.4|7
1735832100000|2025-01-02 15:35:00|40258.4|40238.4|40248.4|40228.4|40258.4|40238.4|40248.4|40228.4|6
1735832110000|2025-01-02 15:35:10|40249.9|40229.9|40248.4|40228.4|40253.4|40233.4|40247.4|40227.4|16
1735832120000|2025-01-02 15:35:20|40249.9|40229.9|40248.4|40228.4|40250.9|40230.9|40248.4|40228.4|1
1735832130000|2025-01-02 15:35:30|40250.9|40230.9|40250.9|40230.9|40250.9|40230.9|40248.4|40228.4|10
1735832140000|2025-01-02 15:35:40|40253.4|40233.4|40253.4|40233.4|40253.4|40233.4|40250.9|40230.9|6
1735832150000|2025-01-02 15:35:50|40255.9|40235.9|40258.4|40238.4|40258.4|40238.4|40255.9|40235.9|8
1735832160000|2025-01-02 15:36:00|40259.9|40239.9|40263.4|40243.4|40263.4|40243.4|40259.9|40239.9|6
1735832170000|2025-01-02 15:36:10|40261.9|40241.9|40260.9|40240.9|40263.4|40243.4|40260.9|40240.9|5
1735832180000|2025-01-02 15:36:20|40262.4|40242.4|40263.4|40243.4|40263.4|40243.4|40260.9|40240.9|0
1735832190000|2025-01-02 15:36:30|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|40265.9|40245.9|2
1735832200000|2025-01-02 15:36:40|40270.9|40250.9|40270.9|40250.9|40270.9|40250.9|40270.9|40250.9|4
1735832210000|2025-01-02 15:36:50|40275.9|40255.9|40274.4|40254.4|40275.9|40255.9|40273.4|40253.4|5
1735832220000|2025-01-02 15:37:00|40273.4|40253.4|40290.9|40270.9|40290.9|40270.9|40273.4|40253.4|13
1735832230000|2025-01-02 15:37:10|40285.9|40265.9|40283.4|40263.4|40290.9|40270.9|40283.4|40263.4|7
1735832240000|2025-01-02 15:37:20|40280.9|40260.9|40278.4|40258.4|40283.4|40263.4|40278.4|40258.4|4
1735832250000|2025-01-02 15:37:30|40280.9|40260.9|40278.4|40258.4|40280.9|40260.9|40275.9|40255.9|16
1735832260000|2025-01-02 15:37:40|40279.9|40259.9|40278.4|40258.4|40279.9|40259.9|40275.9|40255.9|18
1735832270000|2025-01-02 15:37:50|40279.9|40259.9|40280.9|40260.9|40280.9|40260.9|40278.4|40258.4|2
1735832280000|2025-01-02 15:38:00|40278.4|40258.4|40273.4|40253.4|40278.4|40258.4|40273.4|40253.4|8
1735832290000|2025-01-02 15:38:10|40270.9|40250.9|40270.9|40250.9|40270.9|40250.9|40268.4|40248.4|0
1735832300000|2025-01-02 15:38:20|40269.9|40249.9|40270.9|40250.9|40270.9|40250.9|40265.9|40245.9|6
1735832310000|2025-01-02 15:38:30|||||||||4
1735832320000|2025-01-02 15:38:40|40269.4|40249.4|40260.9|40240.9|40269.4|40249.4|40260.9|40240.9|31
1735832330000|2025-01-02 15:38:50|40258.4|40238.4|40256.9|40236.9|40259.9|40239.9|40255.9|40235.9|5
1735832340000|2025-01-02 15:39:00|40254.4|40234.4|40255.9|40235.9|40256.9|40236.9|40251.9|40231.9|8
1735832350000|2025-01-02 15:39:10|40258.4|40238.4|40260.9|40240.9|40260.9|40240.9|40255.9|40235.9|25
1735832360000|2025-01-02 15:39:20|40263.4|40243.4|40260.9|40240.9|40263.4|40243.4|40260.9|40240.9|11
1735832370000|2025-01-02 15:39:30|40262.4|40242.4|40260.9|40240.9|40262.4|40242.4|40260.9|40240.9|7
1735832380000|2025-01-02 15:39:40|40261.9|40241.9|40265.9|40245.9|40265.9|40245.9|40261.9|40241.9|4
1735832390000|2025-01-02 15:39:50|40263.4|40243.4|40263.4|40243.4|40265.9|40245.9|40263.4|40243.4|5
1735832400000|2025-01-02 15:40:00|40264.9|40244.9|40265.9|40245.9|40268.4|40248.4|40263.4|40243.4|1
1735832410000|2025-01-02 15:40:10|40268.4|40248.4|40270.9|40250.9|40270.9|40250.9|40268.4|40248.4|2
1735832420000|2025-01-02 15:40:20|40273.4|40253.4|40275.9|40255.9|40278.4|40258.4|40273.4|40253.4|1
1735832430000|2025-01-02 15:40:30|40278.4|40258.4|40275.9|40255.9|40278.4|40258.4|40275.9|40255.9|0
1735832440000|2025-01-02 15:40:40|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|40278.4|40258.4|1
1735832450000|2025-01-02 15:40:50|40280.9|40260.9|40280.9|40260.9|40280.9|40260.9|40280.9|40260.9|19
1735832460000|2025-01-02 15:41:00|40279.9|40259.9|40288.8|40268.8|40288.8|40268.8|40278.8|40258.8|34
1735832470000|2025-01-02 15:41:10|40293.8|40273.8|40293.8|40273.8|40293.8|40273.8|40291.3|40271.3|8
1735832480000|2025-01-02 15:41:20|40296.3|40276.3|40298.8|40278.8|40298.8|40278.8|40296.3|40276.3|21
1735832490000|2025-01-02 15:41:30|40301.3|40281.3|40299.9|40279.9|40303.8|40283.8|40299.9|40279.9|15
1735832500000|2025-01-02 15:41:40|40301.3|40281.3|40301.3|40281.3|40301.3|40281.3|40301.3|40281.3|1
1735832510000|2025-01-02 15:41:50|40302.8|40282.8|40306.3|40286.3|40306.3|40286.3|40302.8|40282.8|7
1735832520000|2025-01-02 15:42:00|40303.8|40283.8|40306.8|40286.8|40308.8|40288.8|40303.8|40283.8|14
1735832530000|2025-01-02 15:42:10|40306.3|40286.3|40303.8|40283.8|40307.8|40287.8|40303.8|40283.8|6
1735832540000|2025-01-02 15:42:20|40303.9|40283.9|40298.9|40278.9|40303.9|40283.9|40298.9|40278.9|3
1735832550000|2025-01-02 15:42:30|40300.3|40280.3|40298.9|40278.9|40300.3|40280.3|40298.9|40278.9|7
1735832560000|2025-01-02 15:42:40|40302.8|40282.8|40303.9|40283.9|40303.9|40283.9|40302.8|40282.8|3
1735832570000|2025-01-02 15:42:50|40301.4|40281.4|40311.4|40291.4|40311.4|40291.4|40301.4|40281.4|11
1735832580000|2025-01-02 15:43:00|40308.9|40288.9|40311.8|40291.8|40313.9|40293.9|40308.9|40288.9|16
1735832590000|2025-01-02 15:43:10|40313.3|40293.3|40311.8|40291.8|40315.3|40295.3|40311.8|40291.8|11
1735832600000|2025-01-02 15:43:20|40310.3|40290.3|40310.3|40290.3|40311.8|40291.8|40307.8|40287.8|5
1735832610000|2025-01-02 15:43:30|40307.8|40287.8|40319.3|40299.3|40319.3|40299.3|40307.8|40287.8|14
1735832620000|2025-01-02 15:43:40|40321.8|40301.8|40319.3|40299.3|40321.8|40301.8|40319.3|40299.3|2
1735832630000|2025-01-02 15:43:50|40322.3|40302.3|40314.3|40294.3|40326.8|40306.8|40314.3|40294.3|102
1735832640000|2025-01-02 15:44:00|40312.8|40292.8|40294.3|40274.3|40312.8|40292.8|40294.3|40274.3|37
1735832650000|2025-01-02 15:44:10|40291.8|40271.8|40296.8|40276.8|40296.8|40276.8|40291.8|40271.8|6
1735832660000|2025-01-02 15:44:20|40291.8|40271.8|40296.8|40276.8|40296.8|40276.8|40291.8|40271.8|9
1735832670000|2025-01-02 15:44:30|40297.8|40277.8|40298.9|40278.9|40301.4|40281.4|40297.8|40277.8|41
1735832680000|2025-01-02 15:44:40|40300.3|40280.3|40298.9|40278.9|40301.4|40281.4|40298.9|40278.9|2
1735832690000|2025-01-02 15:44:50|40297.4|40277.4|40293.9|40273.9|40298.9|40278.9|40293.9|40273.9|8
1735832700000|2025-01-02 15:45:00|40291.4|40271.4|40288.9|40268.9|40291.4|40271.4|40288.9|40268.9|5
1735832710000|2025-01-02 15:45:10|40287.4|40267.4|40283.9|40263.9|40288.9|40268.9|40283.9|40263.9|6
1735832720000|2025-01-02 15:45:20|40282.4|40262.4|40272.4|40252.4|40282.4|40262.4|40271.4|40251.4|16
1735832730000|2025-01-02 15:45:30|40271.4|40251.4|40281.4|40261.4|40281.4|40261.4|40271.4|40251.4|5
1735832740000|2025-01-02 15:45:40|40283.9|40263.9|40299.3|40279.3|40301.8|40281.8|40283.9|40263.9|8
1735832750000|2025-01-02 15:45:50|40301.8|40281.8|40311.8|40291.8|40311.8|40291.8|40301.8|40281.8|6
1735832760000|2025-01-02 15:46:00|40310.3|40290.3|40306.8|40286.8|40311.8|40291.8|40304.3|40284.3|28
1735832770000|2025-01-02 15:46:10|40309.3|40289.3|40311.8|40291.8|40311.8|40291.8|40306.8|40286.8|15
1735832780000|2025-01-02 15:46:20|40308.9|40288.9|40311.8|40291.8|40311.8|40291.8|40306.8|40286.8|7
1735832790000|2025-01-02 15:46:30|40309.3|40289.3|40306.8|40286.8|40309.3|40289.3|40306.8|40286.8|3
1735832800000|2025-01-02 15:46:40|40311.8|40291.8|40311.8|40291.8|40311.8|40291.8|40311.8|40291.8|3
1735832810000|2025-01-02 15:46:50|40312.8|40292.8|40316.8|40296.8|40316.8|40296.8|40311.8|40291.8|4
1735832820000|2025-01-02 15:47:00|40319.3|40299.3|40319.3|40299.3|40319.3|40299.3|40319.3|40299.3|4
1735832830000|2025-01-02 15:47:10|40321.8|40301.8|40319.3|40299.3|40321.8|40301.8|40319.3|40299.3|2
1735832840000|2025-01-02 15:47:20|40316.8|40296.8|40316.8|40296.8|40316.8|40296.8|40316.8|40296.8|7
1735832850000|2025-01-02 15:47:30|40318.3|40298.3|40318.3|40298.3|40318.3|40298.3|40318.3|40298.3|6
1735832860000|2025-01-02 15:47:40|40320.3|40300.3|40316.8|40296.8|40321.8|40301.8|40316.8|40296.8|9
1735832870000|2025-01-02 15:47:50|40319.3|40299.3|40312.8|40292.8|40319.3|40299.3|40312.8|40292.8|2
1735832880000|2025-01-02 15:48:00|40311.8|40291.8|40319.3|40299.3|40319.3|40299.3|40311.8|40291.8|3
1735832890000|2025-01-02 15:48:10|40321.8|40301.8|40325.8|40305.8|40325.8|40305.8|40321.8|40301.8|2
1735832900000|2025-01-02 15:48:20|40321.8|40301.8|40322.8|40302.8|40325.8|40305.8|40321.8|40301.8|33
1735832910000|2025-01-02 15:48:30|40321.8|40301.8|40331.8|40311.8|40331.8|40311.8|40321.8|40301.8|8
1735832920000|2025-01-02 15:48:40|40336.8|40316.8|40341.8|40321.8|40341.8|40321.8|40336.8|40316.8|30
1735832930000|2025-01-02 15:48:50|40344.8|40324.8|40346.8|40326.8|40346.8|40326.8|40344.8|40324.8|12
1735832940000|2025-01-02 15:49:00|40349.3|40329.3|40350.3|40330.3|40351.8|40331.8|40346.8|40326.8|26
1735832950000|2025-01-02 15:49:10|40349.3|40329.3|40351.8|40331.8|40351.8|40331.8|40349.3|40329.3|4
1735832960000|2025-01-02 15:49:20|40352.8|40332.8|40356.8|40336.8|40356.8|40336.8|40351.8|40331.8|7
1735832970000|2025-01-02 15:49:30|40355.3|40335.3|40351.8|40331.8|40355.3|40335.3|40350.8|40330.8|11
1735832980000|2025-01-02 15:49:40|40350.4|40330.4|40347.9|40327.9|40350.4|40330.4|40347.9|40327.9|6
1735832990000|2025-01-02 15:49:50|40346.8|40326.8|40349.3|40329.3|40351.8|40331.8|40346.8|40326.8|10
1735833000000|2025-01-02 15:50:00|40350.8|40330.8|40356.8|40336.8|40356.8|40336.8|40346.8|40326.8|20
1735833010000|2025-01-02 15:50:10|40354.3|40334.3|40356.8|40336.8|40360.8|40340.8|40354.3|40334.3|22
1735833020000|2025-01-02 15:50:20|||||||||1
1735833030000|2025-01-02 15:50:30|40355.4|40335.4|40351.8|40331.8|40355.4|40335.4|40351.8|40331.8|5
1735833040000|2025-01-02 15:50:40|40349.3|40329.3|40350.4|40330.4|40351.8|40331.8|40349.3|40329.3|6
1735833050000|2025-01-02 15:50:50|40349.3|40329.3|40356.8|40336.8|40356.8|40336.8|40349.3|40329.3|9
1735833060000|2025-01-02 15:51:00|40359.8|40339.8|40366.8|40346.8|40366.8|40346.8|40356.8|40336.8|30
1735833070000|2025-01-02 15:51:10|40365.4|40345.4|40364.3|40344.3|40369.3|40349.3|40364.3|40344.3|4
1735833080000|2025-01-02 15:51:20|40365.8|40345.8|40370.8|40350.8|40370.8|40350.8|40364.3|40344.3|9
1735833090000|2025-01-02 15:51:30|40367.9|40347.9|40366.8|40346.8|40367.9|40347.9|40366.8|40346.8|7
1735833100000|2025-01-02 15:51:40|40367.9|40347.9|40364.3|40344.3|40369.3|40349.3|40364.3|40344.3|11
1735833110000|2025-01-02 15:51:50|40363.3|40343.3|40364.3|40344.3|40366.8|40346.8|40363.3|40343.3|3
1735833120000|2025-01-02 15:52:00|40361.8|40341.8|40371.8|40351.8|40371.8|40351.8|40361.8|40341.8|21
1735833130000|2025-01-02 15:52:10|40369.3|40349.3|40391.8|40371.8|40391.8|40371.8|40369.3|40349.3|18
1735833140000|2025-01-02 15:52:20|40394.3|40374.3|40390.4|40370.4|40396.8|40376.8|40390.4|40370.4|9
1735833150000|2025-01-02 15:52:30|40389.3|40369.3|40391.8|40371.8|40394.3|40374.3|40389.3|40369.3|14
1735833160000|2025-01-02 15:52:40|40394.3|40374.3|40394.3|40374.3|40394.3|40374.3|40394.3|40374.3|5
1735833170000|2025-01-02 15:52:50|40391.8|40371.8|40391.8|40371.8|40391.8|40371.8|40389.3|40369.3|4
1735833180000|2025-01-02 15:53:00|40390.4|40370.4|40390.4|40370.4|40391.8|40371.8|40389.3|40369.3|5
1735833190000|2025-01-02 15:53:10|40387.9|40367.9|40384.3|40364.3|40391.8|40371.8|40384.3|40364.3|2
1735833200000|2025-01-02 15:53:20|40382.9|40362.9|40379.3|40359.3|40382.9|40362.9|40377.9|40357.9|9
1735833210000|2025-01-02 15:53:30|40377.9|40357.9|40376.8|40356.8|40379.3|40359.3|40374.3|40354.3|17
1735833220000|2025-01-02 15:53:40|40375.4|40355.4|40386.8|40366.8|40386.8|40366.8|40374.3|40354.3|8
1735833230000|2025-01-02 15:53:50|40389.3|40369.3|40389.3|40369.3|40391.8|40371.8|40386.8|40366.8|6
1735833240000|2025-01-02 15:54:00|40386.8|40366.8|40385.4|40365.4|40386.8|40366.8|40385.4|40365.4|2
1735833250000|2025-01-02 15:54:10|40386.8|40366.8|40381.8|40361.8|40386.8|40366.8|40380.4|40360.4|4
1735833260000|2025-01-02 15:54:20|40385.4|40365.4|40386.8|40366.8|40389.3|40369.3|40385.4|40365.4|9
1735833280000|2025-01-02 15:54:40|40383.9|40363.9|40382.9|40362.9|40383.9|40363.9|40378.9|40358.9|5
1735833290000|2025-01-02 15:54:50|40381.4|40361.4|40385.4|40365.4|40385.4|40365.4|40381.4|40361.4|5
1735833300000|2025-01-02 15:55:00|40386.8|40366.8|40391.8|40371.8|40391.8|40371.8|40386.8|40366.8|9
1735833310000|2025-01-02 15:55:10|40393.3|40373.3|40391.8|40371.8|40393.3|40373.3|40391.8|40371.8|3
1735833320000|2025-01-02 15:55:20|40386.8|40366.8|40382.9|40362.9|40386.8|40366.8|40382.9|40362.9|9
1735833330000|2025-01-02 15:55:30|40381.8|40361.8|40376.8|40356.8|40381.8|40361.8|40376.8|40356.8|2
1735833340000|2025-01-02 15:55:40|40375.4|40355.4|40376.8|40356.8|40376.8|40356.8|40371.8|40351.8|11
1735833350000|2025-01-02 15:55:50|40374.3|40354.3|40376.8|40356.8|40379.3|40359.3|40371.8|40351.8|7
1735833360000|2025-01-02 15:56:00|40379.3|40359.3|40386.8|40366.8|40386.8|40366.8|40379.3|40359.3|13
1735833370000|2025-01-02 15:56:10|40391.8|40371.8|40414.3|40394.3|40414.3|40394.3|40391.8|40371.8|14
1735833380000|2025-01-02 15:56:20|40411.8|40391.8|40416.8|40396.8|40419.3|40399.3|40411.8|40391.8|10
1735833390000|2025-01-02 15:56:30|40414.3|40394.3|40401.8|40381.8|40416.8|40396.8|40401.8|40381.8|24
1735833400000|2025-01-02 15:56:40|40399.3|40379.3|40396.8|40376.8|40399.3|40379.3|40394.3|40374.3|4
1735833410000|2025-01-02 15:56:50|40399.3|40379.3|40401.8|40381.8|40401.8|40381.8|40399.3|40379.3|6
1735833420000|2025-01-02 15:57:00|40404.3|40384.3|40410.8|40390.8|40410.8|40390.8|40401.8|40381.8|19
1735833430000|2025-01-02 15:57:10|40409.4|40389.4|40406.9|40386.9|40409.4|40389.4|40406.9|40386.9|2
1735833440000|2025-01-02 15:57:20|40409.4|40389.4|40411.9|40391.9|40411.9|40391.9|40406.9|40386.9|3
1735833450000|2025-01-02 15:57:30|40412.9|40392.9|40411.9|40391.9|40412.9|40392.9|40411.9|40391.9|1
1735833460000|2025-01-02 15:57:40|40414.4|40394.4|40416.9|40396.9|40416.9|40396.9|40414.4|40394.4|4
1735833470000|2025-01-02 15:57:50|40414.4|40394.4|40416.9|40396.9|40416.9|40396.9|40411.9|40391.9|3
1735833480000|2025-01-02 15:58:00|40414.4|40394.4|40416.9|40396.9|40416.9|40396.9|40414.4|40394.4|10
1735833490000|2025-01-02 15:58:10|40421.9|40401.9|40421.9|40401.9|40421.9|40401.9|40421.9|40401.9|9
1735833500000|2025-01-02 15:58:20|40419.4|40399.4|40416.9|40396.9|40419.4|40399.4|40416.9|40396.9|11
1735833510000|2025-01-02 15:58:30|40415.4|40395.4|40411.9|40391.9|40416.9|40396.9|40411.9|40391.9|4
1735833520000|2025-01-02 15:58:40|||||||||2
1735833530000|2025-01-02 15:58:50|||||||||1
1735833540000|2025-01-02 15:59:00|40412.9|40392.9|40396.9|40376.9|40416.9|40396.9|40396.9|40376.9|15
1735833550000|2025-01-02 15:59:10|40399.4|40379.4|40399.4|40379.4|40399.4|40379.4|40399.4|40379.4|3
1735833560000|2025-01-02 15:59:20|40400.8|40380.8|40399.4|40379.4|40401.9|40381.9|40399.4|40379.4|1
1735833570000|2025-01-02 15:59:30|40397.9|40377.9|40391.9|40371.9|40397.9|40377.9|40391.9|40371.9|4
1735833580000|2025-01-02 15:59:40|||||||||3
1735833590000|2025-01-02 15:59:50|40394.4|40374.4|40396.9|40376.9|40399.4|40379.4|40394.4|40374.4|12
1735833600000|2025-01-02 16:00:00|40395.4|40375.4|40394.4|40374.4|40396.9|40376.9|40391.9|40371.9|13
1735833610000|2025-01-02 16:00:10|40392.9|40372.9|40389.4|40369.4|40393.3|40373.3|40386.9|40366.9|3
1735833620000|2025-01-02 16:00:20|40391.9|40371.9|40386.9|40366.9|40391.9|40371.9|40386.9|40366.9|7
1735833630000|2025-01-02 16:00:30|40385.4|40365.4|40381.9|40361.9|40385.4|40365.4|40379.4|40359.4|3
1735833640000|2025-01-02 16:00:40|40378.9|40358.9|40376.9|40356.9|40379.4|40359.4|40376.9|40356.9|21
1735833650000|2025-01-02 16:00:50|40373.9|40353.9|40370.4|40350.4|40373.9|40353.9|40369.4|40349.4|5
1735833660000|2025-01-02 16:01:00|40369.4|40349.4|40361.9|40341.9|40369.4|40349.4|40359.4|40339.4|7
1735833670000|2025-01-02 16:01:10|40360.4|40340.4|40371.9|40351.9|40371.9|40351.9|40360.4|40340.4|13
1735833680000|2025-01-02 16:01:20|40375.4|40355.4|40371.9|40351.9|40375.4|40355.4|40371.9|40351.9|11
1735833690000|2025-01-02 16:01:30|40370.4|40350.4|40371.9|40351.9|40371.9|40351.9|40369.4|40349.4|3
1735833700000|2025-01-02 16:01:40|40369.4|40349.4|40371.9|40351.9|40374.4|40354.4|40369.4|40349.4|8
1735833710000|2025-01-02 16:01:50|40369.4|40349.4|40366.9|40346.9|40370.4|40350.4|40366.9|40346.9|1
1735833720000|2025-01-02 16:02:00|40365.4|40345.4|40364.4|40344.4|40365.4|40345.4|40361.9|40341.9|5
1735833730000|2025-01-02 16:02:10|40362.9|40342.9|40361.9|40341.9|40362.9|40342.9|40361.9|40341.9|0
1735833740000|2025-01-02 16:02:20|40356.9|40336.9|40352.9|40332.9|40356.9|40336.9|40351.9|40331.9|14
1735833750000|2025-01-02 16:02:30|40354.4|40334.4|40341.9|40321.9|40355.4|40335.4|40341.9|40321.9|12
1735833760000|2025-01-02 16:02:40|40339.4|40319.4|40319.4|40299.4|40339.4|40319.4|40319.4|40299.4|27
1735833770000|2025-01-02 16:02:50|40320.4|40300.4|40319.4|40299.4|40323.3|40303.3|40316.9|40296.9|23
1735833780000|2025-01-02 16:03:00|40316.9|40296.9|40326.9|40306.9|40326.9|40306.9|40316.9|40296.9|10
1735833790000|2025-01-02 16:03:10|40324.4|40304.4|40310.9|40290.9|40324.4|40304.4|40310.9|40290.9|28
1735833800000|2025-01-02 16:03:20|40308.9|40288.9|40291.4|40271.4|40308.9|40288.9|40287.4|40267.4|31
1735833810000|2025-01-02 16:03:30|40293.9|40273.9|40301.4|40281.4|40305.4|40285.4|40291.4|40271.4|25
1735833820000|2025-01-02 16:03:40|40303.9|40283.9|40298.9|40278.9|40311.4|40291.4|40298.9|40278.9|12
1735833830000|2025-01-02 16:03:50|40297.4|40277.4|40288.9|40268.9|40297.4|40277.4|40282.4|40262.4|26
1735833840000|2025-01-02 16:04:00|40286.4|40266.4|40288.9|40268.9|40296.4|40276.4|40281.4|40261.4|25
1735833850000|2025-01-02 16:04:10|40286.4|40266.4|40298.9|40278.9|40298.9|40278.9|40286.4|40266.4|7
1735833860000|2025-01-02 16:04:20|40295.9|40275.9|40293.9|40273.9|40298.9|40278.9|40291.4|40271.4|24
1735833870000|2025-01-02 16:04:30|40296.4|40276.4|40301.4|40281.4|40301.4|40281.4|40291.4|40271.4|7
1735833880000|2025-01-02 16:04:40|40298.9|40278.9|40288.9|40268.9|40303.9|40283.9|40288.9|40268.9|9
1735833890000|2025-01-02 16:04:50|40291.4|40271.4|40298.9|40278.9|40298.9|40278.9|40286.4|40266.4|9
1735833900000|2025-01-02 16:05:00|40297.9|40277.9|40306.4|40286.4|40310.4|40290.4|40297.9|40277.9|29
1735833910000|2025-01-02 16:05:10|40303.9|40283.9|40293.9|40273.9|40303.9|40283.9|40293.9|40273.9|2
1735833920000|2025-01-02 16:05:20|40296.4|40276.4|40303.9|40283.9|40303.9|40283.9|40291.4|40271.4|10
1735833930000|2025-01-02 16:05:30|40301.4|40281.4|40301.4|40281.4|40303.9|40283.9|40298.9|40278.9|5
1735833940000|2025-01-02 16:05:40|40302.9|40282.9|40306.4|40286.4|40306.4|40286.4|40302.9|40282.9|23
1735833950000|2025-01-02 16:05:50|40305.4|40285.4|40293.9|40273.9|40305.4|40285.4|40293.9|40273.9|47
1735833960000|2025-01-02 16:06:00|40291.4|40271.4|40283.9|40263.9|40291.4|40271.4|40281.4|40261.4|12
1735833970000|2025-01-02 16:06:10|40284.9|40264.9|40293.9|40273.9|40293.9|40273.9|40284.9|40264.9|5
1735833980000|2025-01-02 16:06:20|40291.4|40271.4|40288.9|40268.9|40291.4|40271.4|40288.9|40268.9|3
1735833990000|2025-01-02 16:06:30|40291.9|40271.9|40283.9|40263.9|40296.4|40276.4|40283.9|40263.9|5
1735834000000|2025-01-02 16:06:40|40285.4|40265.4|40282.9|40262.9|40288.9|40268.9|40282.9|40262.9|12
1735834010000|2025-01-02 16:06:50|40284.4|40264.4|40281.4|40261.4|40285.4|40265.4|40281.4|40261.4|4
1735834020000|2025-01-02 16:07:00|40278.9|40258.9|40278.9|40258.9|40278.9|40258.9|40273.9|40253.9|12
1735834030000|2025-01-02 16:07:10|40281.4|40261.4|40273.9|40253.9|40281.4|40261.4|40273.9|40253.9|10
1735834040000|2025-01-02 16:07:20|40270.9|40250.9|40273.9|40253.9|40273.9|40253.9|40266.4|40246.4|20
1735834050000|2025-01-02 16:07:30|40276.4|40256.4|40280.4|40260.4|40281.4|40261.4|40273.9|40253.9|6
1735834060000|2025-01-02 16:07:40|40281.4|40261.4|40286.4|40266.4|40286.4|40266.4|40281.4|40261.4|7
1735834070000|2025-01-02 16:07:50|40284.9|40264.9|40281.4|40261.4|40284.9|40264.9|40278.9|40258.9|2
1735834080000|2025-01-02 16:08:00|40282.9|40262.9|40286.4|40266.4|40286.4|40266.4|40281.4|40261.4|4
1735834090000|2025-01-02 16:08:10|40284.9|40264.9|40283.9|40263.9|40284.9|40264.9|40282.4|40262.4|2
1735834100000|2025-01-02 16:08:20|40281.4|40261.4|40278.9|40258.9|40283.9|40263.9|40278.9|40258.9|7
1735834110000|2025-01-02 16:08:30|40276.4|40256.4|40281.4|40261.4|40281.4|40261.4|40276.4|40256.4|7
1735834120000|2025-01-02 16:08:40|40278.9|40258.9|40273.9|40253.9|40281.4|40261.4|40273.9|40253.9|5
1735834130000|2025-01-02 16:08:50|40272.9|40252.9|40271.4|40251.4|40273.9|40253.9|40271.4|40251.4|6
1735834140000|2025-01-02 16:09:00|40273.9|40253.9|40283.9|40263.9|40283.9|40263.9|40273.9|40253.9|17
1735834150000|2025-01-02 16:09:10|40286.4|40266.4|40291.4|40271.4|40291.4|40271.4|40286|40266|18
1735834160000|2025-01-02 16:09:20|40288.9|40268.9|40288.9|40268.9|40293.9|40273.9|40288.9|40268.9|5
1735834170000|2025-01-02 16:09:30|40286.4|40266.4|40288.9|40268.9|40288.9|40268.9|40284.9|40264.9|6
1735834180000|2025-01-02 16:09:40|40290.4|40270.4|40292.9|40272.9|40292.9|40272.9|40290.4|40270.4|6
1735834190000|2025-01-02 16:09:50|40291.4|40271.4|40298.9|40278.9|40298.9|40278.9|40290.4|40270.4|6
1735834200000|2025-01-02 16:10:00|40296.4|40276.4|40293.9|40273.9|40298.9|40278.9|40293.9|40273.9|12
1735834210000|2025-01-02 16:10:10|||||||||8
1735834220000|2025-01-02 16:10:20|40288.9|40268.9|40276.4|40256.4|40288.9|40268.9|40276.4|40256.4|14
1735834230000|2025-01-02 16:10:30|40274.9|40254.9|40279.9|40259.9|40279.9|40259.9|40273.9|40253.9|2
1735834240000|2025-01-02 16:10:40|40278.9|40258.9|40278.9|40258.9|40281.4|40261.4|40276.4|40256.4|7
1735834250000|2025-01-02 16:10:50|40277.4|40257.4|40273.9|40253.9|40277.4|40257.4|40273.9|40253.9|8
1735834260000|2025-01-02 16:11:00|40271.4|40251.4|40276.4|40256.4|40276.4|40256.4|40271.4|40251.4|4
1735834270000|2025-01-02 16:11:10|40278.9|40258.9|40283.9|40263.9|40288.9|40268.9|40278.9|40258.9|5
1735834280000|2025-01-02 16:11:20|40281.4|40261.4|40278.9|40258.9|40281.4|40261.4|40278.9|40258.9|12
1735834290000|2025-01-02 16:11:30|40281.4|40261.4|40281.4|40261.4|40281.4|40261.4|40278.9|40258.9|8
1735834300000|2025-01-02 16:11:40|40282.4|40262.4|40283.9|40263.9|40286.4|40266.4|40281.4|40261.4|6
1735834310000|2025-01-02 16:11:50|40281.4|40261.4|40288.9|40268.9|40288.9|40268.9|40281.4|40261.4|3
1735834320000|2025-01-02 16:12:00|40290.4|40270.4|40296.4|40276.4|40296.4|40276.4|40290.4|40270.4|7
1735834330000|2025-01-02 16:12:10|40298.9|40278.9|40288.9|40268.9|40298.9|40278.9|40288.9|40268.9|3
1735834340000|2025-01-02 16:12:20|40287.4|40267.4|40278.9|40258.9|40287.4|40267.4|40278.9|40258.9|11
1735834350000|2025-01-02 16:12:30|40281.4|40261.4|40266.4|40246.4|40281.4|40261.4|40266.4|40246.4|15
1735834360000|2025-01-02 16:12:40|40263.9|40243.9|40261.4|40241.4|40263.9|40243.9|40256.4|40236.4|8
1735834370000|2025-01-02 16:12:50|40259.9|40239.9|40258.9|40238.9|40261.4|40241.4|40258.9|40238.9|0
1735834380000|2025-01-02 16:13:00|40257.4|40237.4|40253.9|40233.9|40257.4|40237.4|40253.9|40233.9|19
1735834390000|2025-01-02 16:13:10|40256.4|40236.4|40253.9|40233.9|40256.4|40236.4|40253.9|40233.9|2
1735834400000|2025-01-02 16:13:20|40256.4|40236.4|40258.9|40238.9|40258.9|40238.9|40253.9|40233.9|5
1735834410000|2025-01-02 16:13:30|40256|40236|40251.4|40231.4|40256|40236|40251.4|40231.4|6
1735834420000|2025-01-02 16:13:40|40248.9|40228.9|40255.4|40235.4|40255.4|40235.4|40248.9|40228.9|5
1735834430000|2025-01-02 16:13:50|40257.9|40237.9|40258.9|40238.9|40262.9|40242.9|40257.9|40237.9|5
1735834440000|2025-01-02 16:14:00|40256.4|40236.4|40258.9|40238.9|40260.4|40240.4|40256.4|40236.4|11
1735834450000|2025-01-02 16:14:10|40260.4|40240.4|40263.9|40243.9|40263.9|40243.9|40258.9|40238.9|3
1735834460000|2025-01-02 16:14:20|40262.9|40242.9|40263.9|40243.9|40263.9|40243.9|40261.4|40241.4|23
1735834470000|2025-01-02 16:14:30|||||||||7
1735834480000|2025-01-02 16:14:40|40268.9|40248.9|40263.9|40243.9|40268.9|40248.9|40263.9|40243.9|9
1735834490000|2025-01-02 16:14:50|40265.4|40245.4|40266.4|40246.4|40266.4|40246.4|40265.4|40245.4|13
1735834500000|2025-01-02 16:15:00|40263.9|40243.9|40263.9|40243.9|40266.4|40246.4|40263.9|40243.9|2
1735834510000|2025-01-02 16:15:10|40262.9|40242.9|40253.9|40233.9|40262.9|40242.9|40253.9|40233.9|11
1735834520000|2025-01-02 16:15:20|40251|40231|40258.5|40238.5|40260|40240|40250|40230|19
1735834530000|2025-01-02 16:15:30|40257.5|40237.5|40263.9|40243.9|40263.9|40243.9|40255|40235|3
1735834540000|2025-01-02 16:15:40|40261.4|40241.4|40262.9|40242.9|40262.9|40242.9|40261.4|40241.4|3
1735834550000|2025-01-02 16:15:50|40263.9|40243.9|40268.9|40248.9|40268.9|40248.9|40263.9|40243.9|4
1735834560000|2025-01-02 16:16:00|40265.4|40245.4|40263.9|40243.9|40265.4|40245.4|40263.9|40243.9|8
1735834570000|2025-01-02 16:16:10|40266.4|40246.4|40266.4|40246.4|40266.4|40246.4|40266.4|40246.4|4
1735834580000|2025-01-02 16:16:20|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|40268.9|40248.9|6
1735834590000|2025-01-02 16:16:30|40273.9|40253.9|40273.9|40253.9|40273.9|40253.9|40273.9|40253.9|12
1735834600000|2025-01-02 16:16:40|40275.4|40255.4|40275.4|40255.4|40275.4|40255.4|40275.4|40255.4|2
1735834610000|2025-01-02 16:16:50|40273.9|40253.9|40275.4|40255.4|40275.4|40255.4|40273.9|40253.9|3
1735834620000|2025-01-02 16:17:00|40276.9|40256.9|40273.9|40253.9|40277.9|40257.9|40273.9|40253.9|2
1735834630000|2025-01-02 16:17:10|40276.9|40256.9|40278.9|40258.9|40278.9|40258.9|40276.9|40256.9|8
1735834640000|2025-01-02 16:17:20|40280.4|40260.4|40278.9|40258.9|40281.4|40261.4|40278.9|40258.9|14
1735834650000|2025-01-02 16:17:30|40276.4|40256.4|40278.9|40258.9|40278.9|40258.9|40276.4|40256.4|3
1735834660000|2025-01-02 16:17:40|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|40277.9|40257.9|8
1735834670000|2025-01-02 16:17:50|40278.9|40258.9|40278.9|40258.9|40278.9|40258.9|40278.9|40258.9|0
1735834680000|2025-01-02 16:18:00|40280.4|40260.4|40278.9|40258.9|40282.9|40262.9|40278.9|40258.9|9
1735834690000|2025-01-02 16:18:10|40280.4|40260.4|40291.4|40271.4|40291.4|40271.4|40280.4|40260.4|42
1735834700000|2025-01-02 16:18:20|40290.4|40270.4|40296.9|40276.9|40296.9|40276.9|40290.4|40270.4|8
1735834710000|2025-01-02 16:18:30|40295.4|40275.4|40294.4|40274.4|40295.4|40275.4|40294.4|40274.4|2
1735834720000|2025-01-02 16:18:40|40296.9|40276.9|40296.9|40276.9|40296.9|40276.9|40296.9|40276.9|1
1735834730000|2025-01-02 16:18:50|40295.4|40275.4|40291.9|40271.9|40296.9|40276.9|40291.9|40271.9|5
1735834740000|2025-01-02 16:19:00|40296.9|40276.9|40296.9|40276.9|40298.4|40278.4|40296.9|40276.9|4
1735834750000|2025-01-02 16:19:10|40293.4|40273.4|40286.9|40266.9|40296.4|40276.4|40286.9|40266.9|17
1735834760000|2025-01-02 16:19:20|40285.9|40265.9|40286.9|40266.9|40286.9|40266.9|40285.9|40265.9|4
1735834770000|2025-01-02 16:19:30|40288.4|40268.4|40286.9|40266.9|40289.4|40269.4|40284.4|40264.4|5
1735834780000|2025-01-02 16:19:40|40289.4|40269.4|40286.9|40266.9|40289.4|40269.4|40286.9|40266.9|2
1735834790000|2025-01-02 16:19:50|40289.4|40269.4|40291.9|40271.9|40291.9|40271.9|40286.9|40266.9|11
1735834800000|2025-01-02 16:20:00|40293.4|40273.4|40296.9|40276.9|40296.9|40276.9|40293.4|40273.4|2
1735834810000|2025-01-02 16:20:10|40294.4|40274.4|40289.4|40269.4|40294.4|40274.4|40289.4|40269.4|3
1735834820000|2025-01-02 16:20:20|40285.4|40265.4|40281.9|40261.9|40285.4|40265.4|40281.9|40261.9|5
1735834830000|2025-01-02 16:20:30|40280.4|40260.4|40265.4|40245.4|40280.4|40260.4|40265.4|40245.4|5
1735834840000|2025-01-02 16:20:40|40266.9|40246.9|40261.9|40241.9|40266.9|40246.9|40261.9|40241.9|8
1735834850000|2025-01-02 16:20:50|40260.4|40240.4|40261.9|40241.9|40261.9|40241.9|40259.4|40239.4|1
1735834860000|2025-01-02 16:21:00|40264.4|40244.4|40264.4|40244.4|40266.9|40246.9|40264.4|40244.4|11
1735834870000|2025-01-02 16:21:10|40262.9|40242.9|40257.9|40237.9|40262.9|40242.9|40257.9|40237.9|35
1735834880000|2025-01-02 16:21:20|40256.4|40236.4|40256.4|40236.4|40257.9|40237.9|40256.4|40236.4|5
1735834890000|2025-01-02 16:21:30|40257.9|40237.9|40261.9|40241.9|40261.9|40241.9|40256.4|40236.4|15
1735834900000|2025-01-02 16:21:40|||||||||4
1735834910000|2025-01-02 16:21:50|40264.4|40244.4|40261.9|40241.9|40266.9|40246.9|40261.9|40241.9|6
1735834920000|2025-01-02 16:22:00|40260.4|40240.4|40260.4|40240.4|40260.4|40240.4|40260.4|40240.4|7
1735834930000|2025-01-02 16:22:10|40261.9|40241.9|40259.4|40239.4|40261.9|40241.9|40259.4|40239.4|1
1735834940000|2025-01-02 16:22:20|40257.9|40237.9|40256.4|40236.4|40257.9|40237.9|40256.4|40236.4|25
1735834950000|2025-01-02 16:22:30|40255.4|40235.4|40258.4|40238.4|40258.4|40238.4|40250.4|40230.4|16
1735834960000|2025-01-02 16:22:40|40260.9|40240.9|40261.9|40241.9|40264.4|40244.4|40260.9|40240.9|8
1735834970000|2025-01-02 16:22:50|40259.4|40239.4|40261.9|40241.9|40261.9|40241.9|40259.4|40239.4|7
1735834980000|2025-01-02 16:23:00|40263.4|40243.4|40259.4|40239.4|40264.4|40244.4|40259.4|40239.4|3
1735834990000|2025-01-02 16:23:10|40260.9|40240.9|40264.4|40244.4|40266.9|40246.9|40259.4|40239.4|12
1735835000000|2025-01-02 16:23:20|40265.9|40245.9|40271.9|40251.9|40271.9|40251.9|40265.9|40245.9|5
1735835010000|2025-01-02 16:23:30|||||||||1
1735835020000|2025-01-02 16:23:40|40274.4|40254.4|40276.9|40256.9|40276.9|40256.9|40271.9|40251.9|7
1735835030000|2025-01-02 16:23:50|40275.4|40255.4|40276.9|40256.9|40276.9|40256.9|40271.9|40251.9|3
1735835040000|2025-01-02 16:24:00|40271.9|40251.9|40281.9|40261.9|40281.9|40261.9|40271.9|40251.9|10
1735835050000|2025-01-02 16:24:10|40280.9|40260.9|40281.9|40261.9|40281.9|40261.9|40276.9|40256.9|1
1735835060000|2025-01-02 16:24:20|40280.4|40260.4|40276.9|40256.9|40281.9|40261.9|40275.4|40255.4|6
1735835070000|2025-01-02 16:24:30|40275.4|40255.4|40276.9|40256.9|40276.9|40256.9|40275.4|40255.4|2
1735835080000|2025-01-02 16:24:40|40279.4|40259.4|40281.9|40261.9|40281.9|40261.9|40279.4|40259.4|1
1735835090000|2025-01-02 16:24:50|40283.4|40263.4|40281.9|40261.9|40285.9|40265.9|40281.9|40261.9|14
1735835100000|2025-01-02 16:25:00|40280.4|40260.4|40276.9|40256.9|40280.4|40260.4|40276.9|40256.9|21
1735835110000|2025-01-02 16:25:10|40279.4|40259.4|40277.9|40257.9|40279.4|40259.4|40275.4|40255.4|2
1735835120000|2025-01-02 16:25:20|40279.4|40259.4|40277.9|40257.9|40281.9|40261.9|40277.9|40257.9|17
1735835130000|2025-01-02 16:25:30|40279|40259|40277.9|40257.9|40279|40259|40277.9|40257.9|0
1735835140000|2025-01-02 16:25:40|40276.9|40256.9|40274.4|40254.4|40276.9|40256.9|40274.4|40254.4|6
1735835150000|2025-01-02 16:25:50|40276.9|40256.9|40276.9|40256.9|40276.9|40256.9|40276.9|40256.9|2
1735835160000|2025-01-02 16:26:00|40274|40254|40271.9|40251.9|40274.4|40254.4|40271.9|40251.9|8
1735835170000|2025-01-02 16:26:10|40273.4|40253.4|40276.9|40256.9|40276.9|40256.9|40271.9|40251.9|2
1735835180000|2025-01-02 16:26:20|40275.4|40255.4|40271.9|40251.9|40276.9|40256.9|40271.9|40251.9|0
1735835190000|2025-01-02 16:26:30|40273.4|40253.4|40271.9|40251.9|40276.9|40256.9|40271.9|40251.9|12
1735835200000|2025-01-02 16:26:40|40274.9|40254.9|40289.4|40269.4|40289.4|40269.4|40274.9|40254.9|12
1735835210000|2025-01-02 16:26:50|40290.4|40270.4|40304.4|40284.4|40304.4|40284.4|40290.4|40270.4|3
1735835220000|2025-01-02 16:27:00|40301.9|40281.9|40309.4|40289.4|40309.4|40289.4|40301.9|40281.9|9
1735835230000|2025-01-02 16:27:10|40311.9|40291.9|40314.4|40294.4|40314.4|40294.4|40311.9|40291.9|9
1735835240000|2025-01-02 16:27:20|40315.9|40295.9|40315.9|40295.9|40317.9|40297.9|40315.9|40295.9|31
1735835250000|2025-01-02 16:27:30|40316.9|40296.9|40316.9|40296.9|40318.4|40298.4|40311.9|40291.9|23
1735835260000|2025-01-02 16:27:40|40314.4|40294.4|40312.9|40292.9|40314.4|40294.4|40312.9|40292.9|3
1735835270000|2025-01-02 16:27:50|40307.9|40287.9|40315.9|40295.9|40315.9|40295.9|40307.9|40287.9|14
1735835280000|2025-01-02 16:28:00|40316.9|40296.9|40319.4|40299.4|40319.4|40299.4|40316.9|40296.9|14
1735835290000|2025-01-02 16:28:10|||||||||1
1735835300000|2025-01-02 16:28:20|||||||||9
1735835310000|2025-01-02 16:28:30|40320.9|40300.9|40334.4|40314.4|40334.4|40314.4|40320.9|40300.9|9
1735835320000|2025-01-02 16:28:40|40336.9|40316.9|40336.9|40316.9|40336.9|40316.9|40336.9|40316.9|1
1735835330000|2025-01-02 16:28:50|40339.4|40319.4|40336.9|40316.9|40341.9|40321.9|40336.9|40316.9|17
1735835340000|2025-01-02 16:29:00|40334.4|40314.4|40332.9|40312.9|40336.9|40316.9|40330.4|40310.4|6
1735835350000|2025-01-02 16:29:10|40331.5|40311.5|40315.4|40295.4|40331.5|40311.5|40315.4|40295.4|14
1735835360000|2025-01-02 16:29:20|40316.9|40296.9|40321.9|40301.9|40321.9|40301.9|40316.9|40296.9|9
1735835370000|2025-01-02 16:29:30|40319.4|40299.4|40311.9|40291.9|40319.4|40299.4|40309.4|40289.4|26
1735835380000|2025-01-02 16:29:40|40310.4|40290.4|40311.9|40291.9|40311.9|40291.9|40309.4|40289.4|6
1735835390000|2025-01-02 16:29:50|40309.4|40289.4|40311.9|40291.9|40311.9|40291.9|40309.4|40289.4|4
1735835400000|2025-01-02 16:30:00|40309.4|40289.4|40306.9|40286.9|40309.4|40289.4|40306.9|40286.9|22
1735835410000|2025-01-02 16:30:10|40309.4|40289.4|40309.4|40289.4|40309.4|40289.4|40306.9|40286.9|4
1735835420000|2025-01-02 16:30:20|40310.9|40290.9|40306.9|40286.9|40311.9|40291.9|40306.9|40286.9|11
1735835430000|2025-01-02 16:30:30|40305.5|40285.5|40306.9|40286.9|40306.9|40286.9|40305.5|40285.5|3
1735835440000|2025-01-02 16:30:40|40309.4|40289.4|40308.4|40288.4|40309.4|40289.4|40306.9|40286.9|6
1735835450000|2025-01-02 16:30:50|40309.4|40289.4|40304.4|40284.4|40309.4|40289.4|40301.9|40281.9|6
1735835460000|2025-01-02 16:31:00|40305.9|40285.9|40311.9|40291.9|40314.4|40294.4|40305.9|40285.9|14
1735835470000|2025-01-02 16:31:10|40310.5|40290.5|40309.4|40289.4|40311.9|40291.9|40306.9|40286.9|4
1735835480000|2025-01-02 16:31:20|40311.9|40291.9|40304.4|40284.4|40311.9|40291.9|40304.4|40284.4|5
1735835490000|2025-01-02 16:31:30|40301.9|40281.9|40316.9|40296.9|40316.9|40296.9|40301.9|40281.9|24
1735835500000|2025-01-02 16:31:40|40315.5|40295.5|40314.4|40294.4|40316.9|40296.9|40313.4|40293.4|15
1735835510000|2025-01-02 16:31:50|40311.9|40291.9|40316.9|40296.9|40316.9|40296.9|40311.9|40291.9|13
1735835520000|2025-01-02 16:32:00|40319.9|40299.9|40321.9|40301.9|40324.4|40304.4|40319.9|40299.9|21
1735835530000|2025-01-02 16:32:10|40323.4|40303.4|40326.9|40306.9|40326.9|40306.9|40321.9|40301.9|10
1735835540000|2025-01-02 16:32:20|40328.4|40308.4|40321.9|40301.9|40328.4|40308.4|40321.9|40301.9|5
1735835550000|2025-01-02 16:32:30|40323.4|40303.4|40336.9|40316.9|40336.9|40316.9|40321.9|40301.9|22
1735835560000|2025-01-02 16:32:40|40334.4|40314.4|40336.9|40316.9|40336.9|40316.9|40331.9|40311.9|4
1735835570000|2025-01-02 16:32:50|||||||||2
1735835580000|2025-01-02 16:33:00|40338.4|40318.4|40341.9|40321.9|40343|40323|40338.4|40318.4|11
1735835590000|2025-01-02 16:33:10|40339.4|40319.4|40334.4|40314.4|40341.9|40321.9|40331.9|40311.9|16
1735835600000|2025-01-02 16:33:20|40331.9|40311.9|40336.9|40316.9|40336.9|40316.9|40331.9|40311.9|16
1735835610000|2025-01-02 16:33:30|40339.4|40319.4|40339.4|40319.4|40339.4|40319.4|40334.4|40314.4|11
1735835620000|2025-01-02 16:33:40|40340.9|40320.9|40339.4|40319.4|40340.9|40320.9|40339.4|40319.4|5
1735835630000|2025-01-02 16:33:50|40341.9|40321.9|40341.9|40321.9|40341.9|40321.9|40336.9|40316.9|67
1735835640000|2025-01-02 16:34:00|40340.9|40320.9|40349.9|40329.9|40349.9|40329.9|40340.9|40320.9|33
1735835650000|2025-01-02 16:34:10|40352.4|40332.4|40352.4|40332.4|40354.9|40334.9|40349.9|40329.9|4
1735835660000|2025-01-02 16:34:20|40354.9|40334.9|40354.9|40334.9|40354.9|40334.9|40353.4|40333.4|2
1735835670000|2025-01-02 16:34:30|40352.4|40332.4|40354.9|40334.9|40354.9|40334.9|40352.4|40332.4|12
1735835680000|2025-01-02 16:34:40|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|11
1735835690000|2025-01-02 16:34:50|40358.4|40338.4|40359.9|40339.9|40362.4|40342.4|40357.4|40337.4|12
1735835700000|2025-01-02 16:35:00|||||||||16
1735835710000|2025-01-02 16:35:10|40360.9|40340.9|40362.4|40342.4|40363.9|40343.9|40359.9|40339.9|11
1735835720000|2025-01-02 16:35:20|40359.9|40339.9|40357.4|40337.4|40362.4|40342.4|40354.9|40334.9|11
1735835730000|2025-01-02 16:35:30|40355.9|40335.9|40355.9|40335.9|40357.4|40337.4|40354.9|40334.9|5
1735835740000|2025-01-02 16:35:40|40357.4|40337.4|40357.4|40337.4|40357.4|40337.4|40354.9|40334.9|5
1735835750000|2025-01-02 16:35:50|40359.9|40339.9|40367.4|40347.4|40367.4|40347.4|40359.9|40339.9|25
1735835760000|2025-01-02 16:36:00|40364.9|40344.9|40367.4|40347.4|40369.9|40349.9|40364.9|40344.9|27
1735835770000|2025-01-02 16:36:10|40369.9|40349.9|40374.9|40354.9|40374.9|40354.9|40369.9|40349.9|24
1735835780000|2025-01-02 16:36:20|40376.4|40356.4|40373.4|40353.4|40379.9|40359.9|40373.4|40353.4|13
1735835790000|2025-01-02 16:36:30|40374.9|40354.9|40374.9|40354.9|40374.9|40354.9|40372.4|40352.4|5
1735835800000|2025-01-02 16:36:40|40372.4|40352.4|40374.9|40354.9|40374.9|40354.9|40372.4|40352.4|13
1735835810000|2025-01-02 16:36:50|40372.4|40352.4|40374.9|40354.9|40374.9|40354.9|40372.4|40352.4|1
1735835820000|2025-01-02 16:37:00|||||||||31
1735835830000|2025-01-02 16:37:10|40377.4|40357.4|40379.9|40359.9|40379.9|40359.9|40374.9|40354.9|5
1735835840000|2025-01-02 16:37:20|40380.9|40360.9|40380.9|40360.9|40380.9|40360.9|40380.9|40360.9|27
1735835850000|2025-01-02 16:37:30|40384.9|40364.9|40389.9|40369.9|40389.9|40369.9|40384.9|40364.9|13
1735835860000|2025-01-02 16:37:40|40384.9|40364.9|40384.9|40364.9|40384.9|40364.9|40384.9|40364.9|5
1735835870000|2025-01-02 16:37:50|40389.9|40369.9|40389.9|40369.9|40393.9|40373.9|40389.9|40369.9|10
1735835880000|2025-01-02 16:38:00|40387.4|40367.4|40389.9|40369.9|40392.4|40372.4|40387.4|40367.4|18
1735835890000|2025-01-02 16:38:10|40390.9|40370.9|40387.4|40367.4|40392.4|40372.4|40387.4|40367.4|10
1735835900000|2025-01-02 16:38:20|40388.9|40368.9|40392.4|40372.4|40392.4|40372.4|40388.4|40368.4|7
1735835910000|2025-01-02 16:38:30|40394.9|40374.9|40399.9|40379.9|40400.9|40380.9|40394.9|40374.9|19
1735835920000|2025-01-02 16:38:40|40398.4|40378.4|40402.4|40382.4|40402.4|40382.4|40397.4|40377.4|5
1735835930000|2025-01-02 16:38:50|40399.9|40379.9|40399.9|40379.9|40402.4|40382.4|40399.9|40379.9|17
1735835940000|2025-01-02 16:39:00|40402.4|40382.4|40409.9|40389.9|40409.9|40389.9|40402.4|40382.4|7
1735835950000|2025-01-02 16:39:10|40411.4|40391.4|40419.9|40399.9|40419.9|40399.9|40411.4|40391.4|12
1735835960000|2025-01-02 16:39:20|40422.4|40402.4|40424.9|40404.9|40424.9|40404.9|40422.4|40402.4|21
1735835970000|2025-01-02 16:39:30|40423.9|40403.9|40422.4|40402.4|40423.9|40403.9|40419.9|40399.9|16
1735835980000|2025-01-02 16:39:40|40423.9|40403.9|40434.9|40414.9|40434.9|40414.9|40423.9|40403.9|158
1735835990000|2025-01-02 16:39:50|40436.4|40416.4|40443.9|40423.9|40443.9|40423.9|40436.4|40416.4|117
1735836000000|2025-01-02 16:40:00|40442.4|40422.4|40447.4|40427.4|40447.4|40427.4|40442.4|40422.4|22
1735836010000|2025-01-02 16:40:10|40449.9|40429.9|40453.4|40433.4|40453.4|40433.4|40449.9|40429.9|28
1735836020000|2025-01-02 16:40:20|40454.9|40434.9|40455.9|40435.9|40457.4|40437.4|40454.9|40434.9|34
1735836030000|2025-01-02 16:40:30|40454.9|40434.9|40452.4|40432.4|40457.4|40437.4|40452.4|40432.4|8
1735836040000|2025-01-02 16:40:40|40450.9|40430.9|40449.9|40429.9|40454.9|40434.9|40449.9|40429.9|13
1735836050000|2025-01-02 16:40:50|40447.4|40427.4|40444.9|40424.9|40447.4|40427.4|40444.9|40424.9|12
1735836060000|2025-01-02 16:41:00|40439.9|40419.9|40437.4|40417.4|40439.9|40419.9|40437.4|40417.4|3
1735836070000|2025-01-02 16:41:10|40434.9|40414.9|40430.9|40410.9|40434.9|40414.9|40430.9|40410.9|7
1735836080000|2025-01-02 16:41:20|40429.5|40409.5|40423.4|40403.4|40429.5|40409.5|40423.4|40403.4|5
1735836090000|2025-01-02 16:41:30|40422|40402|40436.4|40416.4|40436.4|40416.4|40419.9|40399.9|11
1735836100000|2025-01-02 16:41:40|40437.4|40417.4|40442.4|40422.4|40442.4|40422.4|40437.4|40417.4|2
1735836110000|2025-01-02 16:41:50|40440.9|40420.9|40439.9|40419.9|40440.9|40420.9|40438.4|40418.4|15
1735836120000|2025-01-02 16:42:00|40437.4|40417.4|40439.9|40419.9|40439.9|40419.9|40434.9|40414.9|10
1735836130000|2025-01-02 16:42:10|40442.9|40422.9|40439.9|40419.9|40443.4|40423.4|40439.9|40419.9|7
1735836140000|2025-01-02 16:42:20|40437.4|40417.4|40437.4|40417.4|40439.9|40419.9|40437.4|40417.4|5
1735836150000|2025-01-02 16:42:30|40435.9|40415.9|40432.4|40412.4|40435.9|40415.9|40432.4|40412.4|11
1735836160000|2025-01-02 16:42:40|40430.9|40410.9|40429.9|40409.9|40430.9|40410.9|40429.9|40409.9|1
1735836170000|2025-01-02 16:42:50|40431.4|40411.4|40434.9|40414.9|40434.9|40414.9|40429.9|40409.9|1
1735836180000|2025-01-02 16:43:00|40435.9|40415.9|40434.9|40414.9|40438.4|40418.4|40434.9|40414.9|5
1735836190000|2025-01-02 16:43:10|40439.9|40419.9|40439.9|40419.9|40439.9|40419.9|40437.4|40417.4|2
1735836200000|2025-01-02 16:43:20|40442.4|40422.4|40439.9|40419.9|40444.9|40424.9|40439.9|40419.9|12
1735836210000|2025-01-02 16:43:30|40438.4|40418.4|40439.9|40419.9|40439.9|40419.9|40437.4|40417.4|1
1735836220000|2025-01-02 16:43:40|40440.9|40420.9|40439.9|40419.9|40442.4|40422.4|40439.9|40419.9|9
1735836230000|2025-01-02 16:43:50|40442.4|40422.4|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|6
1735836240000|2025-01-02 16:44:00|40443.4|40423.4|40442.4|40422.4|40444.9|40424.9|40439.9|40419.9|5
1735836250000|2025-01-02 16:44:10|40444.9|40424.9|40438.4|40418.4|40444.9|40424.9|40438.4|40418.4|4
1735836260000|2025-01-02 16:44:20|40437|40417|40432.4|40412.4|40437|40417|40432.4|40412.4|2
1735836270000|2025-01-02 16:44:30|40434.9|40414.9|40434.9|40414.9|40434.9|40414.9|40434.9|40414.9|0
1735836280000|2025-01-02 16:44:40|40436.4|40416.4|40437.4|40417.4|40439.9|40419.9|40435.9|40415.9|5
1735836290000|2025-01-02 16:44:50|40438.9|40418.9|40442.4|40422.4|40444.9|40424.9|40438.9|40418.9|4
1735836300000|2025-01-02 16:45:00|40441.4|40421.4|40435.9|40415.9|40444.9|40424.9|40435.9|40415.9|13
1735836310000|2025-01-02 16:45:10|40437.4|40417.4|40434.9|40414.9|40437.4|40417.4|40434.9|40414.9|14
1735836320000|2025-01-02 16:45:20|40437.9|40417.9|40422.4|40402.4|40441.4|40421.4|40422.4|40402.4|37
1735836330000|2025-01-02 16:45:30|40423.9|40403.9|40424.9|40404.9|40424.9|40404.9|40418.4|40398.4|8
1735836340000|2025-01-02 16:45:40|40423.9|40403.9|40424.9|40404.9|40424.9|40404.9|40423.4|40403.4|3
1735836350000|2025-01-02 16:45:50|40426.4|40406.4|40422.4|40402.4|40427.4|40407.4|40422.4|40402.4|2
1735836360000|2025-01-02 16:46:00|40421|40401|40402|40382|40421|40401|40399.5|40379.5|86
1735836370000|2025-01-02 16:46:10|40400.5|40380.5|40397|40377|40402|40382|40397|40377|11
1735836380000|2025-01-02 16:46:20|40395.5|40375.5|40397|40377|40399.5|40379.5|40394.5|40374.5|1
1735836390000|2025-01-02 16:46:30|40399.5|40379.5|40399.5|40379.5|40399.5|40379.5|40399.5|40379.5|3
1735836400000|2025-01-02 16:46:40|40397|40377|40394.5|40374.5|40397|40377|40394.5|40374.5|2
1735836410000|2025-01-02 16:46:50|40393|40373|40402|40382|40402|40382|40392|40372|4
1735836420000|2025-01-02 16:47:00|40403.5|40383.5|40397|40377|40403.5|40383.5|40394.5|40374.5|1
1735836430000|2025-01-02 16:47:10|40394.5|40374.5|40397|40377|40397|40377|40394.5|40374.5|0
1735836440000|2025-01-02 16:47:20|40399.5|40379.5|40407|40387|40407|40387|40399.5|40379.5|11
1735836450000|2025-01-02 16:47:30|40409.5|40389.5|40402|40382|40409.5|40389.5|40402|40382|10
1735836460000|2025-01-02 16:47:40|40399.5|40379.5|40402|40382|40402|40382|40397|40377|1
1735836470000|2025-01-02 16:47:50|40404.5|40384.5|40402|40382|40404.5|40384.5|40402|40382|0
1735836480000|2025-01-02 16:48:00|40404.5|40384.5|40398|40378|40404.5|40384.5|40398|40378|4
1735836500000|2025-01-02 16:48:20|40402|40382|40402|40382|40404.5|40384.5|40402|40382|1
1735836510000|2025-01-02 16:48:30|40403.5|40383.5|40403.5|40383.5|40404.5|40384.5|40403.5|40383.5|18
1735836520000|2025-01-02 16:48:40|40404.5|40384.5|40404.5|40384.5|40407|40387|40402|40382|2
1735836530000|2025-01-02 16:48:50|40407|40387|40407|40387|40407|40387|40407|40387|0
1735836560000|2025-01-02 16:49:20|40404.5|40384.5|40402|40382|40404.5|40384.5|40402|40382|2
1735836570000|2025-01-02 16:49:30|40404.9|40384.9|40407|40387|40407|40387|40403.5|40383.5|4
1735836580000|2025-01-02 16:49:40|40409.5|40389.5|40412|40392|40412|40392|40409.5|40389.5|7
1735836590000|2025-01-02 16:49:50|40413.5|40393.5|40412|40392|40413.5|40393.5|40412|40392|4
1735836600000|2025-01-02 16:50:00|40414.5|40394.5|40416|40396|40416|40396|40413|40393|7
1735836610000|2025-01-02 16:50:10|40417|40397|40412|40392|40417|40397|40412|40392|4
1735836620000|2025-01-02 16:50:20|40407|40387|40407|40387|40407|40387|40407|40387|4
1735836630000|2025-01-02 16:50:30|40409.5|40389.5|40407|40387|40409.5|40389.5|40407|40387|4
1735836640000|2025-01-02 16:50:40|40409.5|40389.5|40407|40387|40412|40392|40407|40387|4
1735836650000|2025-01-02 16:50:50|40408.5|40388.5|40412|40392|40412|40392|40408.5|40388.5|5
1735836660000|2025-01-02 16:51:00|40409.5|40389.5|40409.5|40389.5|40412|40392|40407|40387|3
1735836670000|2025-01-02 16:51:10|40412|40392|40407|40387|40412|40392|40407|40387|0
1735836680000|2025-01-02 16:51:20|40405.5|40385.5|40402|40382|40405.5|40385.5|40402|40382|4
1735836690000|2025-01-02 16:51:30|40400.5|40380.5|40402|40382|40402|40382|40400.5|40380.5|1
1735836700000|2025-01-02 16:51:40|40403.5|40383.5|40412|40392|40412|40392|40403.5|40383.5|1
1735836710000|2025-01-02 16:51:50|40413.5|40393.5|40414.5|40394.5|40417.4|40397.4|40412|40392|0
1735836720000|2025-01-02 16:52:00|40416|40396|40414.5|40394.5|40416|40396|40414.5|40394.5|10
1735836730000|2025-01-02 16:52:10|40413|40393|40416.5|40396.5|40416.5|40396.5|40410.5|40390.5|113
1735836740000|2025-01-02 16:52:20|40419|40399|40424|40404|40424|40404|40419|40399|4
1735836750000|2025-01-02 16:52:30|40428|40408|40421.5|40401.5|40428|40408|40421.5|40401.5|10
1735836760000|2025-01-02 16:52:40|40423|40403|40417.5|40397.5|40423|40403|40417.5|40397.5|8
1735836770000|2025-01-02 16:52:50|40419|40399|40419|40399|40420|40400|40419|40399|4
1735836780000|2025-01-02 16:53:00|40416.5|40396.5|40406.5|40386.5|40416.5|40396.5|40406.5|40386.5|13
1735836790000|2025-01-02 16:53:10|40404|40384|40406.5|40386.5|40406.5|40386.5|40401.5|40381.5|2
1735836800000|2025-01-02 16:53:20|40407.5|40387.5|40406.5|40386.5|40409|40389|40406.5|40386.5|0
1735836810000|2025-01-02 16:53:30|40409|40389|40414|40394|40414|40394|40406.5|40386.5|5
1735836820000|2025-01-02 16:53:40|||||||||1
1735836830000|2025-01-02 16:53:50|40412.5|40392.5|40414|40394|40414|40394|40411.5|40391.5|4
1735836840000|2025-01-02 16:54:00|40411.5|40391.5|40401.5|40381.5|40411.5|40391.5|40401.5|40381.5|4
1735836850000|2025-01-02 16:54:10|40403|40383|40397.5|40377.5|40404|40384|40397.5|40377.5|1
1735836860000|2025-01-02 16:54:20|40396.1|40376.1|40391.5|40371.5|40396.1|40376.1|40391.5|40371.5|3
1735836870000|2025-01-02 16:54:30|40389|40369|40391.5|40371.5|40391.5|40371.5|40389|40369|1
1735836880000|2025-01-02 16:54:40|40394|40374|40401.5|40381.5|40401.5|40381.5|40394|40374|7
1735836890000|2025-01-02 16:54:50|40404|40384|40418|40398|40418|40398|40404|40384|5
1735836900000|2025-01-02 16:55:00|40420.5|40400.5|40421.5|40401.5|40421.5|40401.5|40416.5|40396.5|7
1735836910000|2025-01-02 16:55:10|40419|40399|40419|40399|40421.5|40401.5|40419|40399|0
1735836920000|2025-01-02 16:55:20|40421.5|40401.5|40424|40404|40424|40404|40419|40399|5
1735836930000|2025-01-02 16:55:30|40421.5|40401.5|40416.5|40396.5|40424|40404|40416.5|40396.5|4
1735836940000|2025-01-02 16:55:40|40415.5|40395.5|40419|40399|40419|40399|40415.5|40395.5|4
1735836950000|2025-01-02 16:55:50|40414|40394|40414|40394|40414|40394|40414|40394|9
1735836960000|2025-01-02 16:56:00|40416.5|40396.5|40414|40394|40416.5|40396.5|40414|40394|9
1735836970000|2025-01-02 16:56:10|40416.5|40396.5|40421.5|40401.5|40421.5|40401.5|40414|40394|7
1735836980000|2025-01-02 16:56:20|40420.1|40400.1|40418|40398|40420.1|40400.1|40416.5|40396.5|4
1735836990000|2025-01-02 16:56:30|40419|40399|40419|40399|40419|40399|40419|40399|3
1735837000000|2025-01-02 16:56:40|40420.5|40400.5|40421.5|40401.5|40421.5|40401.5|40420.5|40400.5|2
1735837010000|2025-01-02 16:56:50|40420.1|40400.1|40416.5|40396.5|40420.1|40400.1|40414|40394|12
1735837020000|2025-01-02 16:57:00|40415.1|40395.1|40418|40398|40419.5|40399.5|40411.5|40391.5|61
1735837030000|2025-01-02 16:57:10|40419.5|40399.5|40422|40402|40422|40402|40419.5|40399.5|3
1735837040000|2025-01-02 16:57:20|40423.5|40403.5|40427|40407|40427|40407|40423.5|40403.5|8
1735837050000|2025-01-02 16:57:30|40429.5|40409.5|40431|40411|40431|40411|40429.5|40409.5|4
1735837060000|2025-01-02 16:57:40|40434.5|40414.5|40437|40417|40437|40417|40434.5|40414.5|9
1735837070000|2025-01-02 16:57:50|40438.5|40418.5|40437|40417|40440|40420|40437|40417|11
1735837080000|2025-01-02 16:58:00|40438.5|40418.5|40442|40422|40444.5|40424.5|40437|40417|11
1735837090000|2025-01-02 16:58:10|40440.5|40420.5|40442|40422|40442|40422|40440.5|40420.5|1
1735837100000|2025-01-02 16:58:20|40440.5|40420.5|40435.5|40415.5|40442|40422|40435.5|40415.5|4
1735837110000|2025-01-02 16:58:30|40434|40414|40435.5|40415.5|40435.5|40415.5|40434|40414|0
1735837120000|2025-01-02 16:58:40|40434.5|40414.5|40434.5|40414.5|40437|40417|40434.5|40414.5|2
1735837130000|2025-01-02 16:58:50|40436|40416|40437|40417|40437|40417|40436|40416|0
1735837140000|2025-01-02 16:59:00|40435.5|40415.5|40442|40422|40442|40422|40435.5|40415.5|12
1735837150000|2025-01-02 16:59:10|40439.5|40419.5|40437|40417|40439.5|40419.5|40437|40417|0
1735837160000|2025-01-02 16:59:20|||||||||1
1735837170000|2025-01-02 16:59:30|40442|40422|40437|40417|40442|40422|40437|40417|5
1735837180000|2025-01-02 16:59:40|40439.5|40419.5|40437|40417|40439.5|40419.5|40437|40417|0
1735837190000|2025-01-02 16:59:50|40433|40413|40432|40412|40433|40413|40429.5|40409.5|17
1735837200000|2025-01-02 17:00:00|40429.5|40409.5|40429.5|40409.5|40432|40412|40427|40407|8
1735837210000|2025-01-02 17:00:10|40428|40408|40429.5|40409.5|40431|40411|40427|40407|2
1735837220000|2025-01-02 17:00:20|40427|40407|40429.5|40409.5|40432|40412|40427|40407|2
1735837230000|2025-01-02 17:00:30|40432|40412|40429.5|40409.5|40432|40412|40429.5|40409.5|0
1735837260000|2025-01-02 17:01:00|40431|40411|40432|40412|40432|40412|40431|40411|6
1735837270000|2025-01-02 17:01:10|40437|40417|40439.5|40419.5|40439.5|40419.5|40437|40417|17
1735837280000|2025-01-02 17:01:20|40437|40417|40435.5|40415.5|40437|40417|40435.5|40415.5|3
1735837290000|2025-01-02 17:01:30|40433|40413|40433|40413|40433|40413|40433|40413|1
1735837300000|2025-01-02 17:01:40|40430.5|40410.5|40430.5|40410.5|40433|40413|40430.5|40410.5|3
1735837310000|2025-01-02 17:01:50|40429.5|40409.5|40429.5|40409.5|40429.5|40409.5|40429.5|40409.5|0
1735837320000|2025-01-02 17:02:00|40424.5|40404.5|40424.5|40404.5|40424.5|40404.5|40424.5|40404.5|8
1735837330000|2025-01-02 17:02:10|40422|40402|40419.5|40399.5|40422|40402|40419.5|40399.5|3
1735837340000|2025-01-02 17:02:20|40417|40397|40409.5|40389.5|40417|40397|40409.5|40389.5|6
1735837350000|2025-01-02 17:02:30|40412|40392|40411|40391|40412|40392|40407|40387|3
1735837360000|2025-01-02 17:02:40|40412|40392|40417|40397|40417|40397|40409.5|40389.5|5
1735837370000|2025-01-02 17:02:50|40418.5|40398.5|40422|40402|40422|40402|40417|40397|1
1735837380000|2025-01-02 17:03:00|40421|40401|40422|40402|40422|40402|40419.5|40399.5|9
1735837390000|2025-01-02 17:03:10|||||||||2
1735837400000|2025-01-02 17:03:20|40419.5|40399.5|40419.5|40399.5|40419.5|40399.5|40419.5|40399.5|1
1735837410000|2025-01-02 17:03:30|40422|40402|40422|40402|40422|40402|40422|40402|1
1735837420000|2025-01-02 17:03:40|40419.5|40399.5|40419.5|40399.5|40422|40402|40419.5|40399.5|5
1735837430000|2025-01-02 17:03:50|40422|40402|40422|40402|40422|40402|40422|40402|5
1735837440000|2025-01-02 17:04:00|40424.5|40404.5|40427|40407|40427|40407|40424.5|40404.5|4
1735837450000|2025-01-02 17:04:10|||||||||4
1735837460000|2025-01-02 17:04:20|||||||||2
1735837470000|2025-01-02 17:04:30|40428.5|40408.5|40429.5|40409.5|40429.5|40409.5|40428.5|40408.5|9
1735837480000|2025-01-02 17:04:40|40428|40408|40432|40412|40432|40412|40427|40407|2
1735837490000|2025-01-02 17:04:50|40437|40417|40445|40425|40445|40425|40437|40417|13
1735837500000|2025-01-02 17:05:00|40447|40427|40452|40432|40452|40432|40447|40427|13
1735837510000|2025-01-02 17:05:10|40450.5|40430.5|40449.5|40429.5|40452|40432|40449.5|40429.5|9
1735837520000|2025-01-02 17:05:20|40447|40427|40442|40422|40447|40427|40442|40422|4
1735837530000|2025-01-02 17:05:30|40440.5|40420.5|40437|40417|40440.5|40420.5|40434.5|40414.5|4
1735837540000|2025-01-02 17:05:40|40435.5|40415.5|40434.5|40414.5|40435.5|40415.5|40432|40412|5
1735837550000|2025-01-02 17:05:50|40433|40413|40432|40412|40433|40413|40432|40412|2
1735837560000|2025-01-02 17:06:00|40433|40413|40437|40417|40437|40417|40432|40412|13
1735837570000|2025-01-02 17:06:10|40438.5|40418.5|40437|40417|40439.5|40419.5|40437|40417|6
1735837580000|2025-01-02 17:06:20|40435.5|40415.5|40434.5|40414.5|40435.5|40415.5|40434.5|40414.5|2
1735837590000|2025-01-02 17:06:30|40433.5|40413.5|40417|40397|40433.5|40413.5|40417|40397|45
1735837600000|2025-01-02 17:06:40|40414.1|40394.1|40414.5|40394.5|40414.5|40394.5|40412|40392|16
1735837610000|2025-01-02 17:06:50|40416|40396|40422|40402|40422|40402|40416|40396|3
1735837620000|2025-01-02 17:07:00|40423.5|40403.5|40418|40398|40424.5|40404.5|40418|40398|75
1735837630000|2025-01-02 17:07:10|40417|40397|40407|40387|40417|40397|40407|40387|9
1735837640000|2025-01-02 17:07:20|40409.5|40389.5|40409.5|40389.5|40409.5|40389.5|40407|40387|2
1735837650000|2025-01-02 17:07:30|40411|40391|40418.5|40398.5|40418.5|40398.5|40411|40391|7
1735837660000|2025-01-02 17:07:40|40417|40397|40422|40402|40422|40402|40417|40397|1
1735837670000|2025-01-02 17:07:50|40424.5|40404.5|40427|40407|40427|40407|40422|40402|1
1735837680000|2025-01-02 17:08:00|||||||||5
1735837690000|2025-01-02 17:08:10|40429.5|40409.5|40427|40407|40429.5|40409.5|40427|40407|1
1735837700000|2025-01-02 17:08:20|||||||||1
1735837710000|2025-01-02 17:08:30|||||||||3
1735837720000|2025-01-02 17:08:40|40428.5|40408.5|40427|40407|40429.5|40409.5|40427|40407|3
1735837730000|2025-01-02 17:08:50|40428.5|40408.5|40427|40407|40428.5|40408.5|40427|40407|2
1735837740000|2025-01-02 17:09:00|40428.5|40408.5|40427|40407|40429.5|40409.5|40427|40407|5
1735837750000|2025-01-02 17:09:10|40428.5|40408.5|40427|40407|40428.5|40408.5|40427|40407|0
1735837760000|2025-01-02 17:09:20|40429.5|40409.5|40427|40407|40429.5|40409.5|40427|40407|3
1735837770000|2025-01-02 17:09:30|||||||||3
1735837780000|2025-01-02 17:09:40|40425.5|40405.5|40424.5|40404.5|40425.5|40405.5|40420.5|40400.5|12
1735837790000|2025-01-02 17:09:50|||||||||1
1735837800000|2025-01-02 17:10:00|40427|40407|40431|40411|40431|40411|40427|40407|15
1735837810000|2025-01-02 17:10:10|40432|40412|40446|40426|40446|40426|40432|40412|20
1735837820000|2025-01-02 17:10:20|40447|40427|40445.5|40425.5|40447|40427|40445.5|40425.5|4
1735837830000|2025-01-02 17:10:30|40444.5|40424.5|40437|40417|40444.5|40424.5|40437|40417|3
1735837840000|2025-01-02 17:10:40|40442|40422|40442|40422|40442|40422|40442|40422|6
1735837850000|2025-01-02 17:10:50|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|7
1735837860000|2025-01-02 17:11:00|40446|40426|40447|40427|40447|40427|40446|40426|3
1735837870000|2025-01-02 17:11:10|40442|40422|40439.5|40419.5|40442|40422|40437|40417|8
1735837880000|2025-01-02 17:11:20|40438.1|40418.1|40442|40422|40442|40422|40437|40417|10
1735837890000|2025-01-02 17:11:30|40440.6|40420.6|40442|40422|40442|40422|40439.5|40419.5|7
1735837900000|2025-01-02 17:11:40|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|40444.5|40424.5|1
1735837910000|2025-01-02 17:11:50|40443.1|40423.1|40444.5|40424.5|40444.5|40424.5|40442|40422|2
1735837920000|2025-01-02 17:12:00|40447|40427|40447|40427|40447|40427|40447|40427|3
1735837930000|2025-01-02 17:12:10|40448.5|40428.5|40447|40427|40449.5|40429.5|40447|40427|2
1735837940000|2025-01-02 17:12:20|40449.5|40429.5|40452|40432|40452|40432|40449.5|40429.5|2
1735837970000|2025-01-02 17:12:50|40447|40427|40447|40427|40447|40427|40447|40427|7
1735837980000|2025-01-02 17:13:00|40449.5|40429.5|40460|40440|40460|40440|40449.5|40429.5|101
1735837990000|2025-01-02 17:13:10|40458|40438|40455|40435|40458|40438|40455|40435|20
1735838000000|2025-01-02 17:13:20|40460|40440|40460|40440|40460|40440|40456|40436|3
1735838010000|2025-01-02 17:13:30|40457.5|40437.5|40457.5|40437.5|40460|40440|40457.5|40437.5|3
1735838020000|2025-01-02 17:13:40|40455|40435|40457.5|40437.5|40460|40440|40455|40435|8
1735838030000|2025-01-02 17:13:50|40455|40435|40452.5|40432.5|40455|40435|40452.5|40432.5|2
1735838050000|2025-01-02 17:14:10|40454|40434|40455|40435|40457.5|40437.5|40454|40434|13
1735838060000|2025-01-02 17:14:20|40452.5|40432.5|40468.5|40448.5|40468.5|40448.5|40452.5|40432.5|9
1735838070000|2025-01-02 17:14:30|40472.5|40452.5|40474|40454|40478|40458|40471|40451|30
1735838080000|2025-01-02 17:14:40|40478|40458|40488|40468|40488|40468|40474|40454|58
1735838090000|2025-01-02 17:14:50|40489.4|40469.4|40500.5|40480.5|40500.5|40480.5|40489.4|40469.4|22
1735838100000|2025-01-02 17:15:00|40499|40479|40494|40474|40499|40479|40494|40474|17
1735838110000|2025-01-02 17:15:10|40493|40473|40493|40473|40493|40473|40493|40473|8
1735838120000|2025-01-02 17:15:20|40485|40465|40481.5|40461.5|40485|40465|40481.5|40461.5|20
1735838130000|2025-01-02 17:15:30|40479|40459|40479|40459|40479|40459|40479|40459|2
1735838140000|2025-01-02 17:15:40|40478|40458|40478|40458|40478|40458|40478|40458|27
1735838150000|2025-01-02 17:15:50|40475.5|40455.5|40478|40458|40478|40458|40474|40454|18
1735838160000|2025-01-02 17:16:00|40476.5|40456.5|40478|40458|40478|40458|40476.5|40456.5|9
1735838170000|2025-01-02 17:16:10|||||||||4
1735838180000|2025-01-02 17:16:20|40476.5|40456.5|40481.5|40461.5|40482.5|40462.5|40475|40455|13
1735838190000|2025-01-02 17:16:30|40482.5|40462.5|40467|40447|40482.5|40462.5|40462|40442|45
1735838220000|2025-01-02 17:17:00|40462|40442|40462|40442|40465|40445|40462|40442|7
1735838230000|2025-01-02 17:17:10|||||||||12
1735838240000|2025-01-02 17:17:20|40464.5|40444.5|40467|40447|40467|40447|40462|40442|4
1735838250000|2025-01-02 17:17:30|40465.6|40445.6|40462|40442|40465.6|40445.6|40462|40442|8
1735838260000|2025-01-02 17:17:40|40463.1|40443.1|40459.5|40439.5|40463.1|40443.1|40459.5|40439.5|4
1735838280000|2025-01-02 17:18:00|40461|40441|40457|40437|40461|40441|40457|40437|2
1735838290000|2025-01-02 17:18:10|||||||||4
1735838300000|2025-01-02 17:18:20|||||||||2
1735838310000|2025-01-02 17:18:30|||||||||1
1735838330000|2025-01-02 17:18:50|40457.1|40437.1|40457.1|40437.1|40457.1|40437.1|40457.1|40437.1|1
1735838340000|2025-01-02 17:19:00|40462.1|40442.1|40462.1|40442.1|40462.1|40442.1|40462.1|40442.1|7
1735838350000|2025-01-02 17:19:10|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|8
1735838360000|2025-01-02 17:19:20|40470|40450|40480|40460|40480|40460|40470|40450|8
1735838370000|2025-01-02 17:19:30|40475|40455|40480|40460|40480|40460|40475|40455|8
1735838380000|2025-01-02 17:19:40|40482.5|40462.5|40485|40465|40485|40465|40480|40460|5
1735838390000|2025-01-02 17:19:50|||||||||1
1735838400000|2025-01-02 17:20:00|40486.5|40466.5|40486|40466|40487.5|40467.5|40486|40466|12
1735838410000|2025-01-02 17:20:10|40487.5|40467.5|40488.5|40468.5|40490|40470|40487.5|40467.5|0
1735838420000|2025-01-02 17:20:20|40490|40470|40486|40466|40490|40470|40486|40466|4
1735838430000|2025-01-02 17:20:30|40485|40465|40485|40465|40485|40465|40485|40465|10
1735838440000|2025-01-02 17:20:40|40486.5|40466.5|40487.5|40467.5|40487.5|40467.5|40486.5|40466.5|6
1735838450000|2025-01-02 17:20:50|40485|40465|40485|40465|40485|40465|40485|40465|0
1735838460000|2025-01-02 17:21:00|40483.5|40463.5|40483.5|40463.5|40485|40465|40480|40460|21
1735838470000|2025-01-02 17:21:10|40484|40464|40485|40465|40485|40465|40480|40460|7
1735838480000|2025-01-02 17:21:20|40486.5|40466.5|40487.5|40467.5|40489|40469|40486.5|40466.5|9
1735838490000|2025-01-02 17:21:30|40489|40469|40489|40469|40491.5|40471.5|40487.5|40467.5|3
1735838500000|2025-01-02 17:21:40|40492.5|40472.5|40491.5|40471.5|40494|40474|40489|40469|4
1735838510000|2025-01-02 17:21:50|40494|40474|40496.5|40476.5|40496.5|40476.5|40494|40474|14
1735838520000|2025-01-02 17:22:00|40499|40479|40500.5|40480.5|40503|40483|40499|40479|21
1735838530000|2025-01-02 17:22:10|40503|40483|40499|40479|40503|40483|40497.5|40477.5|3
1735838540000|2025-01-02 17:22:20|40500.5|40480.5|40496|40476|40500.5|40480.5|40496|40476|9
1735838550000|2025-01-02 17:22:30|40499|40479|40499|40479|40499|40479|40495|40475|2
1735838560000|2025-01-02 17:22:40|40496.5|40476.5|40499|40479|40500.5|40480.5|40496.5|40476.5|1
1735838580000|2025-01-02 17:23:00|40500.5|40480.5|40501.5|40481.5|40501.5|40481.5|40500.5|40480.5|5
1735838610000|2025-01-02 17:23:30|||||||||2
1735838620000|2025-01-02 17:23:40|40499|40479|40500|40480|40504|40484|40499|40479|11
1735838630000|2025-01-02 17:23:50|40499|40479|40499|40479|40499|40479|40499|40479|1
1735838640000|2025-01-02 17:24:00|40501.5|40481.5|40504|40484|40504|40484|40499|40479|7
1735838650000|2025-01-02 17:24:10|40506.5|40486.5|40504|40484|40506.5|40486.5|40504|40484|11
1735838660000|2025-01-02 17:24:20|40502.5|40482.5|40500|40480|40502.5|40482.5|40500|40480|4
1735838680000|2025-01-02 17:24:40|40499|40479|40489|40469|40499|40479|40489|40469|7
1735838690000|2025-01-02 17:24:50|||||||||1
1735838700000|2025-01-02 17:25:00|40488|40468|40485.5|40465.5|40488|40468|40485.5|40465.5|9
1735838710000|2025-01-02 17:25:10|40488|40468|40488|40468|40488|40468|40488|40468|0
1735838720000|2025-01-02 17:25:20|40485|40465|40483|40463|40485|40465|40483|40463|5
1735838730000|2025-01-02 17:25:30|40485.5|40465.5|40483|40463|40488|40468|40483|40463|78
1735838740000|2025-01-02 17:25:40|||||||||1
1735838750000|2025-01-02 17:25:50|40480|40460|40480|40460|40480|40460|40480|40460|3
1735838760000|2025-01-02 17:26:00|||||||||1
1735838770000|2025-01-02 17:26:10|40481|40461|40481|40461|40481|40461|40481|40461|4
1735838780000|2025-01-02 17:26:20|40480|40460|40475|40455|40480|40460|40475|40455|6
1735838790000|2025-01-02 17:26:30|40472.5|40452.5|40470|40450|40472.5|40452.5|40470|40450|7
1735838800000|2025-01-02 17:26:40|40468.5|40448.5|40470|40450|40470|40450|40467.5|40447.5|2
1735838810000|2025-01-02 17:26:50|||||||||1
1735838820000|2025-01-02 17:27:00|||||||||1
1735838830000|2025-01-02 17:27:10|40472.5|40452.5|40475|40455|40475|40455|40472.5|40452.5|29
1735838840000|2025-01-02 17:27:20|||||||||1
1735838860000|2025-01-02 17:27:40|||||||||6
1735838870000|2025-01-02 17:27:50|40476.5|40456.5|40475|40455|40480|40460|40475|40455|1
1735838880000|2025-01-02 17:28:00|40478|40458|40471.1|40451.1|40480|40460|40471.1|40451.1|15
1735838890000|2025-01-02 17:28:10|40470|40450|40468.6|40448.6|40471.1|40451.1|40468.6|40448.6|1
1735838900000|2025-01-02 17:28:20|40471.1|40451.1|40471.1|40451.1|40471.1|40451.1|40468.6|40448.6|5
1735838910000|2025-01-02 17:28:30|40469.6|40449.6|40475|40455|40475|40455|40468.6|40448.6|10
1735838920000|2025-01-02 17:28:40|40476.5|40456.5|40477.5|40457.5|40477.5|40457.5|40475|40455|2
1735838930000|2025-01-02 17:28:50|40476.1|40456.1|40475|40455|40476.1|40456.1|40475|40455|1
1735838940000|2025-01-02 17:29:00|||||||||3
1735838950000|2025-01-02 17:29:10|40473.6|40453.6|40470|40450|40473.6|40453.6|40470|40450|3
1735838960000|2025-01-02 17:29:20|40469|40449|40472.5|40452.5|40472.5|40452.5|40468.6|40448.6|5
1735838970000|2025-01-02 17:29:30|40475|40455|40475|40455|40475|40455|40472.5|40452.5|1
1735838980000|2025-01-02 17:29:40|40473.6|40453.6|40472.5|40452.5|40473.6|40453.6|40470|40450|7
1735838990000|2025-01-02 17:29:50|40475|40455|40475|40455|40475|40455|40475|40455|0
1735839000000|2025-01-02 17:30:00|40472.1|40452.1|40465|40445|40472.1|40452.1|40465|40445|23
1735839010000|2025-01-02 17:30:10|40467.5|40447.5|40470|40450|40474|40454|40467.5|40447.5|16
1735839020000|2025-01-02 17:30:20|40469|40449|40467.5|40447.5|40470|40450|40465|40445|7
1735839030000|2025-01-02 17:30:30|40465|40445|40465|40445|40466.5|40446.5|40465|40445|9
1735839040000|2025-01-02 17:30:40|40460|40440|40456.1|40436.1|40460|40440|40456.1|40436.1|15
1735839050000|2025-01-02 17:30:50|40454.6|40434.6|40445|40425|40454.6|40434.6|40445|40425|11
1735839060000|2025-01-02 17:31:00|40441.5|40421.5|40426.1|40406.1|40441.5|40421.5|40424.6|40404.6|51
1735839070000|2025-01-02 17:31:10|40423.6|40403.6|40425|40405|40426.1|40406.1|40421.1|40401.1|9
1735839080000|2025-01-02 17:31:20|40422.5|40402.5|40425|40405|40427.5|40407.5|40422.5|40402.5|13
1735839090000|2025-01-02 17:31:30|40422.5|40402.5|40428.6|40408.6|40428.6|40408.6|40422.5|40402.5|5
1735839100000|2025-01-02 17:31:40|40426.1|40406.1|40432.5|40412.5|40432.5|40412.5|40425|40405|13
1735839110000|2025-01-02 17:31:50|40431.1|40411.1|40430|40410|40432.5|40412.5|40427.5|40407.5|3
1735839120000|2025-01-02 17:32:00|40428.6|40408.6|40425|40405|40428.6|40408.6|40422.5|40402.5|3
1735839140000|2025-01-02 17:32:20|40422.1|40402.1|40415|40395|40422.1|40402.1|40415|40395|14
1735839150000|2025-01-02 17:32:30|||||||||5
1735839160000|2025-01-02 17:32:40|||||||||2
1735839170000|2025-01-02 17:32:50|40413.6|40393.6|40410|40390|40413.6|40393.6|40410|40390|6
1735839180000|2025-01-02 17:33:00|40409|40389|40405|40385|40409|40389|40402.5|40382.5|11
1735839190000|2025-01-02 17:33:10|40402.5|40382.5|40405|40385|40405|40385|40402.5|40382.5|2
1735839200000|2025-01-02 17:33:20|40402.5|40382.5|40405|40385|40407.5|40387.5|40402.5|40382.5|5
1735839210000|2025-01-02 17:33:30|40402.5|40382.5|40397.5|40377.5|40402.5|40382.5|40397.5|40377.5|13
1735839220000|2025-01-02 17:33:40|40395|40375|40393.6|40373.6|40395|40375|40391.1|40371.1|0
1735839230000|2025-01-02 17:33:50|40395|40375|40392.5|40372.5|40395|40375|40390|40370|15
1735839240000|2025-01-02 17:34:00|40390|40370|40390|40370|40390|40370|40390|40370|7
1735839250000|2025-01-02 17:34:10|40392.5|40372.5|40387.5|40367.5|40392.5|40372.5|40387.5|40367.5|4
1735839260000|2025-01-02 17:34:20|40385|40365|40385|40365|40385|40365|40380|40360|10
1735839270000|2025-01-02 17:34:30|40382.5|40362.5|40382.5|40362.5|40384|40364|40382.5|40362.5|0
1735839280000|2025-01-02 17:34:40|40384|40364|40382.5|40362.5|40385|40365|40381.1|40361.1|5
1735839290000|2025-01-02 17:34:50|40384|40364|40385|40365|40385|40365|40377.5|40357.5|19
1735839300000|2025-01-02 17:35:00|40388|40368|40390|40370|40390|40370|40388|40368|2
1735839310000|2025-01-02 17:35:10|||||||||8
1735839320000|2025-01-02 17:35:20|40390.1|40370.1|40390.1|40370.1|40390.1|40370.1|40390.1|40370.1|0
1735839330000|2025-01-02 17:35:30|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|6
1735839340000|2025-01-02 17:35:40|40396.5|40376.5|40397.6|40377.6|40397.6|40377.6|40395.1|40375.1|2
1735839350000|2025-01-02 17:35:50|40399|40379|40397.6|40377.6|40399|40379|40397.6|40377.6|1
1735839360000|2025-01-02 17:36:00|40395.1|40375.1|40392.6|40372.6|40395.1|40375.1|40392.6|40372.6|4
1735839370000|2025-01-02 17:36:10|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|40392.6|40372.6|10
1735839380000|2025-01-02 17:36:20|40393.6|40373.6|40390.1|40370.1|40393.6|40373.6|40390.1|40370.1|4
1735839390000|2025-01-02 17:36:30|40388.6|40368.6|40390.1|40370.1|40390.1|40370.1|40387.6|40367.6|32
1735839400000|2025-01-02 17:36:40|40387.6|40367.6|40387.6|40367.6|40390.1|40370.1|40385.1|40365.1|6
1735839410000|2025-01-02 17:36:50|40389|40369|40390.1|40370.1|40390.1|40370.1|40385.1|40365.1|2
1735839420000|2025-01-02 17:37:00|||||||||9
1735839430000|2025-01-02 17:37:10|40391.1|40371.1|40385.1|40365.1|40392.6|40372.6|40385.1|40365.1|46
1735839440000|2025-01-02 17:37:20|40384|40364|40387.6|40367.6|40387.6|40367.6|40382.6|40362.6|3
1735839450000|2025-01-02 17:37:30|40385.1|40365.1|40382.6|40362.6|40385.1|40365.1|40382.6|40362.6|17
1735839460000|2025-01-02 17:37:40|40380.1|40360.1|40372.6|40352.6|40380.1|40360.1|40372.6|40352.6|6
1735839470000|2025-01-02 17:37:50|40375.1|40355.1|40372.6|40352.6|40375.1|40355.1|40371.1|40351.1|2
1735839480000|2025-01-02 17:38:00|40371.1|40351.1|40372.6|40352.6|40375.1|40355.1|40370.1|40350.1|4
1735839490000|2025-01-02 17:38:10|40374|40354|40375.1|40355.1|40377.6|40357.6|40374|40354|1
1735839500000|2025-01-02 17:38:20|40372.1|40352.1|40370.1|40350.1|40372.1|40352.1|40370.1|40350.1|17
1735839510000|2025-01-02 17:38:30|40372.6|40352.6|40372.6|40352.6|40372.6|40352.6|40370.1|40350.1|3
1735839520000|2025-01-02 17:38:40|40375.1|40355.1|40370.1|40350.1|40376.5|40356.5|40370.1|40350.1|14
1735839530000|2025-01-02 17:38:50|40372.6|40352.6|40379|40359|40379|40359|40371.5|40351.5|9
1735839540000|2025-01-02 17:39:00|40380.5|40360.5|40380.1|40360.1|40385.1|40365.1|40380.1|40360.1|24
1735839550000|2025-01-02 17:39:10|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|6
1735839560000|2025-01-02 17:39:20|40373.6|40353.6|40377.6|40357.6|40377.6|40357.6|40372.6|40352.6|7
1735839570000|2025-01-02 17:39:30|40376.1|40356.1|40375.1|40355.1|40379|40359|40375.1|40355.1|4
1735839580000|2025-01-02 17:39:40|40376.5|40356.5|40377.6|40357.6|40378.6|40358.6|40375.1|40355.1|0
1735839590000|2025-01-02 17:39:50|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|40372.6|40352.6|2
1735839600000|2025-01-02 17:40:00|40371.1|40351.1|40366.5|40346.5|40371.1|40351.1|40365.1|40345.1|19
1735839610000|2025-01-02 17:40:10|40367.6|40347.6|40375.1|40355.1|40375.1|40355.1|40367.6|40347.6|8
1735839620000|2025-01-02 17:40:20|40370.1|40350.1|40370.1|40350.1|40370.1|40350.1|40370.1|40350.1|2
1735839630000|2025-01-02 17:40:30|40367.6|40347.6|40370.1|40350.1|40371.5|40351.5|40367.6|40347.6|7
1735839640000|2025-01-02 17:40:40|40371.5|40351.5|40372.6|40352.6|40372.6|40352.6|40371.5|40351.5|7
1735839650000|2025-01-02 17:40:50|40375.1|40355.1|40378.6|40358.6|40378.6|40358.6|40375.1|40355.1|6
1735839660000|2025-01-02 17:41:00|40380.1|40360.1|40387.6|40367.6|40387.6|40367.6|40378.6|40358.6|8
1735839670000|2025-01-02 17:41:10|40386.1|40366.1|40387.6|40367.6|40387.6|40367.6|40385.1|40365.1|0
1735839680000|2025-01-02 17:41:20|40390.1|40370.1|40400.1|40380.1|40402.6|40382.6|40390.1|40370.1|9
1735839690000|2025-01-02 17:41:30|40397.6|40377.6|40401.5|40381.5|40402.6|40382.6|40397.6|40377.6|5
1735839700000|2025-01-02 17:41:40|40402.6|40382.6|40407.6|40387.6|40407.6|40387.6|40402.6|40382.6|3
1735839710000|2025-01-02 17:41:50|40406.5|40386.5|40400.1|40380.1|40407.6|40387.6|40397.6|40377.6|13
1735839720000|2025-01-02 17:42:00|40398.6|40378.6|40385.1|40365.1|40400.1|40380.1|40383.6|40363.6|14
1735839730000|2025-01-02 17:42:10|40383.6|40363.6|40385.1|40365.1|40385.1|40365.1|40382.6|40362.6|17
1735839740000|2025-01-02 17:42:20|40382.6|40362.6|40382.6|40362.6|40385.1|40365.1|40380.1|40360.1|5
1735839750000|2025-01-02 17:42:30|40385.1|40365.1|40385.1|40365.1|40385.1|40365.1|40380.1|40360.1|14
1735839760000|2025-01-02 17:42:40|40386.5|40366.5|40387.6|40367.6|40387.6|40367.6|40385.1|40365.1|1
1735839770000|2025-01-02 17:42:50|40389|40369|40390.1|40370.1|40390.1|40370.1|40389|40369|4
1735839780000|2025-01-02 17:43:00|40392.6|40372.6|40392.6|40372.6|40392.6|40372.6|40392.6|40372.6|5
1735839790000|2025-01-02 17:43:10|40395.1|40375.1|40390.1|40370.1|40395.1|40375.1|40390.1|40370.1|37
1735839800000|2025-01-02 17:43:20|40391.1|40371.1|40392.6|40372.6|40392.6|40372.6|40390.1|40370.1|2
1735839810000|2025-01-02 17:43:30|40390.1|40370.1|40390.1|40370.1|40392.6|40372.6|40390.1|40370.1|4
1735839820000|2025-01-02 17:43:40|40392.6|40372.6|40397.6|40377.6|40397.6|40377.6|40392.6|40372.6|3
1735839830000|2025-01-02 17:43:50|40399|40379|40397.6|40377.6|40400.1|40380.1|40397.6|40377.6|2
1735839840000|2025-01-02 17:44:00|40399.1|40379.1|40400.1|40380.1|40402.6|40382.6|40399.1|40379.1|9
1735839850000|2025-01-02 17:44:10|40401.6|40381.6|40400.1|40380.1|40402.6|40382.6|40400.1|40380.1|1
1735839860000|2025-01-02 17:44:20|40398.6|40378.6|40392.6|40372.6|40398.6|40378.6|40392.6|40372.6|10
1735839870000|2025-01-02 17:44:30|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|1
1735839880000|2025-01-02 17:44:40|40390.1|40370.1|40390.1|40370.1|40392.6|40372.6|40390.1|40370.1|2
1735839890000|2025-01-02 17:44:50|40391.6|40371.6|40395.1|40375.1|40395.1|40375.1|40390.1|40370.1|3
1735839900000|2025-01-02 17:45:00|40396.6|40376.6|40392.6|40372.6|40396.6|40376.6|40392.6|40372.6|23
1735839910000|2025-01-02 17:45:10|40391.1|40371.1|40386.1|40366.1|40391.1|40371.1|40386.1|40366.1|6
1735839920000|2025-01-02 17:45:20|40383.1|40363.1|40375.1|40355.1|40383.1|40363.1|40375.1|40355.1|11
1735839930000|2025-01-02 17:45:30|40376.6|40356.6|40377.6|40357.6|40377.6|40357.6|40376.6|40356.6|14
1735839940000|2025-01-02 17:45:40|40379.1|40359.1|40377.6|40357.6|40380.1|40360.1|40377.6|40357.6|0
1735839950000|2025-01-02 17:45:50|40379.1|40359.1|40382.6|40362.6|40382.6|40362.6|40379.1|40359.1|2
1735839960000|2025-01-02 17:46:00|40385.1|40365.1|40385.1|40365.1|40385.1|40365.1|40385.1|40365.1|8
1735839970000|2025-01-02 17:46:10|40386.6|40366.6|40387.6|40367.6|40389.1|40369.1|40386.6|40366.6|14
1735839990000|2025-01-02 17:46:30|40389.1|40369.1|40390.1|40370.1|40390.1|40370.1|40389.1|40369.1|5
1735840000000|2025-01-02 17:46:40|40393|40373|40392.6|40372.6|40395.1|40375.1|40390.1|40370.1|13
1735840010000|2025-01-02 17:46:50|40390.1|40370.1|40391.1|40371.1|40391.1|40371.1|40390.1|40370.1|4
1735840020000|2025-01-02 17:47:00|40390.1|40370.1|40390.1|40370.1|40390.1|40370.1|40390.1|40370.1|7
1735840040000|2025-01-02 17:47:20|||||||||2
1735840060000|2025-01-02 17:47:40|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|4
1735840070000|2025-01-02 17:47:50|||||||||1
1735840080000|2025-01-02 17:48:00|40382.1|40362.1|40367.6|40347.6|40382.1|40362.1|40365.1|40345.1|38
1735840090000|2025-01-02 17:48:10|40369.1|40349.1|40367.6|40347.6|40369.1|40349.1|40367.6|40347.6|1
1735840100000|2025-01-02 17:48:20|||||||||4
1735840110000|2025-01-02 17:48:30|40369.1|40349.1|40370.1|40350.1|40372.6|40352.6|40369.1|40349.1|3
1735840120000|2025-01-02 17:48:40|40371.6|40351.6|40372.6|40352.6|40372.6|40352.6|40370.1|40350.1|1
1735840130000|2025-01-02 17:48:50|40371.1|40351.1|40375.1|40355.1|40375.1|40355.1|40370.1|40350.1|14
1735840140000|2025-01-02 17:49:00|40372.6|40352.6|40372.6|40352.6|40374.1|40354.1|40370.1|40350.1|6
1735840150000|2025-01-02 17:49:10|40375.1|40355.1|40370.1|40350.1|40375.1|40355.1|40370.1|40350.1|8
1735840160000|2025-01-02 17:49:20|40371.6|40351.6|40375.1|40355.1|40376.6|40356.6|40371.6|40351.6|4
1735840170000|2025-01-02 17:49:30|40376.1|40356.1|40380.1|40360.1|40380.1|40360.1|40376.1|40356.1|1
1735840180000|2025-01-02 17:49:40|40377.6|40357.6|40377.6|40357.6|40380.1|40360.1|40375.1|40355.1|3
1735840190000|2025-01-02 17:49:50|40375.1|40355.1|40375.1|40355.1|40377.6|40357.6|40375.1|40355.1|12
1735840200000|2025-01-02 17:50:00|40372.6|40352.6|40370.1|40350.1|40372.6|40352.6|40367.6|40347.6|16
1735840210000|2025-01-02 17:50:10|40367.6|40347.6|40370.1|40350.1|40370.1|40350.1|40367.6|40347.6|2
1735840220000|2025-01-02 17:50:20|40372.6|40352.6|40372.6|40352.6|40376.6|40356.6|40371.6|40351.6|14
1735840230000|2025-01-02 17:50:30|40370.1|40350.1|40375.1|40355.1|40375.1|40355.1|40370.1|40350.1|0
1735840240000|2025-01-02 17:50:40|40377.6|40357.6|40382.6|40362.6|40382.6|40362.6|40377.6|40357.6|4
1735840250000|2025-01-02 17:50:50|40385.1|40365.1|40387.6|40367.6|40387.6|40367.6|40385.1|40365.1|3
1735840260000|2025-01-02 17:51:00|||||||||3
1735840280000|2025-01-02 17:51:20|40389.1|40369.1|40391.6|40371.6|40391.6|40371.6|40389.1|40369.1|18
1735840290000|2025-01-02 17:51:30|||||||||8
1735840300000|2025-01-02 17:51:40|40394.1|40374.1|40395.1|40375.1|40395.1|40375.1|40394.1|40374.1|5
1735840310000|2025-01-02 17:51:50|40400.1|40380.1|40408.6|40388.6|40410.1|40390.1|40400.1|40380.1|6
1735840320000|2025-01-02 17:52:00|40409.1|40389.1|40417.6|40397.6|40417.6|40397.6|40409.1|40389.1|12
1735840330000|2025-01-02 17:52:10|40416.1|40396.1|40415.1|40395.1|40417.6|40397.6|40415.1|40395.1|5
1735840340000|2025-01-02 17:52:20|40417.6|40397.6|40415.1|40395.1|40420.1|40400.1|40415.1|40395.1|5
1735840350000|2025-01-02 17:52:30|40413.6|40393.6|40415.1|40395.1|40415.1|40395.1|40413.6|40393.6|12
1735840360000|2025-01-02 17:52:40|40417.6|40397.6|40420.1|40400.1|40420.1|40400.1|40417.6|40397.6|8
1735840370000|2025-01-02 17:52:50|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|40415.1|40395.1|5
1735840380000|2025-01-02 17:53:00|40419.1|40399.1|40412.6|40392.6|40419.1|40399.1|40412.6|40392.6|5
1735840390000|2025-01-02 17:53:10|40414.1|40394.1|40414.1|40394.1|40414.1|40394.1|40414.1|40394.1|33
1735840400000|2025-01-02 17:53:20|40415.6|40395.6|40420.6|40400.6|40420.6|40400.6|40415.6|40395.6|5
1735840410000|2025-01-02 17:53:30|40422|40402|40424.5|40404.5|40424.5|40404.5|40422|40402|4
1735840420000|2025-01-02 17:53:40|40422|40402|40423.5|40403.5|40423.5|40403.5|40422|40402|2
1735840430000|2025-01-02 17:53:50|40425|40405|40426|40406|40426|40406|40425|40405|0
1735840440000|2025-01-02 17:54:00|40427|40407|40432|40412|40436|40416|40427|40407|50
1735840450000|2025-01-02 17:54:10|40433.5|40413.5|40433.5|40413.5|40436|40416|40433.5|40413.5|3
1735840460000|2025-01-02 17:54:20|40435|40415|40430.6|40410.6|40436|40416|40429.1|40409.1|98
1735840470000|2025-01-02 17:54:30|40429.1|40409.1|40427.6|40407.6|40430.6|40410.6|40427.6|40407.6|1
1735840480000|2025-01-02 17:54:40|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|0
1735840490000|2025-01-02 17:54:50|40429.1|40409.1|40425.1|40405.1|40429.1|40409.1|40425.1|40405.1|4
1735840500000|2025-01-02 17:55:00|40426.6|40406.6|40427.6|40407.6|40427.6|40407.6|40426.6|40406.6|13
1735840510000|2025-01-02 17:55:10|||||||||4
1735840530000|2025-01-02 17:55:30|40425.1|40405.1|40430.1|40410.1|40430.1|40410.1|40425.1|40405.1|5
1735840540000|2025-01-02 17:55:40|40431.6|40411.6|40430.1|40410.1|40431.6|40411.6|40430.1|40410.1|4
1735840550000|2025-01-02 17:55:50|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|2
1735840560000|2025-01-02 17:56:00|40426.1|40406.1|40430.1|40410.1|40430.1|40410.1|40426.1|40406.1|0
1735840570000|2025-01-02 17:56:10|||||||||3
1735840580000|2025-01-02 17:56:20|40431.6|40411.6|40431.6|40411.6|40431.6|40411.6|40430.1|40410.1|8
1735840590000|2025-01-02 17:56:30|40434.1|40414.1|40435.1|40415.1|40435.1|40415.1|40434.1|40414.1|2
1735840600000|2025-01-02 17:56:40|40440.1|40420.1|40445.1|40425.1|40445.1|40425.1|40440.1|40420.1|8
1735840610000|2025-01-02 17:56:50|40448.6|40428.6|40454.1|40434.1|40454.1|40434.1|40448.6|40428.6|6
1735840620000|2025-01-02 17:57:00|40455.1|40435.1|40456.6|40436.6|40456.6|40436.6|40455.1|40435.1|16
1735840630000|2025-01-02 17:57:10|40457.6|40437.6|40455.1|40435.1|40457.6|40437.6|40455.1|40435.1|4
1735840640000|2025-01-02 17:57:20|40453.6|40433.6|40450.1|40430.1|40453.6|40433.6|40447.6|40427.6|15
1735840650000|2025-01-02 17:57:30|40448.6|40428.6|40445.1|40425.1|40448.6|40428.6|40445.1|40425.1|6
1735840670000|2025-01-02 17:57:50|40440.1|40420.1|40437.6|40417.6|40440.1|40420.1|40437.6|40417.6|5
1735840680000|2025-01-02 17:58:00|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|16
1735840690000|2025-01-02 17:58:10|40444.1|40424.1|40444.1|40424.1|40444.1|40424.1|40442.6|40422.6|11
1735840700000|2025-01-02 17:58:20|40446.6|40426.6|40445.1|40425.1|40446.6|40426.6|40445.1|40425.1|17
1735840710000|2025-01-02 17:58:30|40446.6|40426.6|40444.1|40424.1|40447.6|40427.6|40444.1|40424.1|6
1735840720000|2025-01-02 17:58:40|40440.1|40420.1|40444.1|40424.1|40444.1|40424.1|40440.1|40420.1|28
1735840730000|2025-01-02 17:58:50|40445.1|40425.1|40444.1|40424.1|40446.6|40426.6|40444.1|40424.1|20
1735840740000|2025-01-02 17:59:00|40440.1|40420.1|40419.1|40399.1|40440.1|40420.1|40416.6|40396.6|48
1735840750000|2025-01-02 17:59:10|40423.1|40403.1|40417.6|40397.6|40424.1|40404.1|40417.6|40397.6|30
1735840760000|2025-01-02 17:59:20|40416.6|40396.6|40405.1|40385.1|40416.6|40396.6|40405.1|40385.1|31
1735840770000|2025-01-02 17:59:30|40404.1|40384.1|40388.2|40368.2|40405.1|40385.1|40388.2|40368.2|88
1735840780000|2025-01-02 17:59:40|40392.1|40372.1|40391.1|40371.1|40392.2|40372.2|40389.7|40369.7|72
1735840790000|2025-01-02 17:59:50|40389.7|40369.7|40392.2|40372.2|40392.2|40372.2|40387.2|40367.2|138
1735840800000|2025-01-02 18:00:00|40397.2|40377.2|40397.2|40377.2|40397.2|40377.2|40393.2|40373.2|107
1735840810000|2025-01-02 18:00:10|40398.6|40378.6|40407.6|40387.6|40407.6|40387.6|40398.6|40378.6|9
1735840820000|2025-01-02 18:00:20|40406.1|40386.1|40405.1|40385.1|40410.1|40390.1|40405.1|40385.1|11
1735840830000|2025-01-02 18:00:30|40404.1|40384.1|40405.1|40385.1|40405.1|40385.1|40401.6|40381.6|12
1735840840000|2025-01-02 18:00:40|40404.1|40384.1|40400.1|40380.1|40406.6|40386.6|40400.1|40380.1|28
1735840850000|2025-01-02 18:00:50|40398.6|40378.6|40396.1|40376.1|40398.6|40378.6|40396.1|40376.1|2
1735840860000|2025-01-02 18:01:00|40395.1|40375.1|40380.1|40360.1|40395.1|40375.1|40380.1|40360.1|10
1735840870000|2025-01-02 18:01:10|40377.2|40357.2|40380.1|40360.1|40380.1|40360.1|40376.1|40356.1|4
1735840880000|2025-01-02 18:01:20|40381.6|40361.6|40380.1|40360.1|40381.6|40361.6|40380.1|40360.1|13
1735840890000|2025-01-02 18:01:30|||||||||8
1735840910000|2025-01-02 18:01:50|||||||||7
1735840920000|2025-01-02 18:02:00|40375.1|40355.1|40378.1|40358.1|40378.1|40358.1|40375.1|40355.1|10
1735840930000|2025-01-02 18:02:10|40380.1|40360.1|40383.1|40363.1|40383.1|40363.1|40380.1|40360.1|8
1735840940000|2025-01-02 18:02:20|40385.1|40365.1|40382.6|40362.6|40387.6|40367.6|40382.6|40362.6|8
1735840950000|2025-01-02 18:02:30|40381.1|40361.1|40382.6|40362.6|40382.6|40362.6|40380.1|40360.1|13
1735840960000|2025-01-02 18:02:40|40380.1|40360.1|40380.1|40360.1|40380.1|40360.1|40380.1|40360.1|5
1735840970000|2025-01-02 18:02:50|40381.6|40361.6|40385.1|40365.1|40385.1|40365.1|40381.6|40361.6|5
1735840980000|2025-01-02 18:03:00|40382.6|40362.6|40382.6|40362.6|40385.1|40365.1|40382.6|40362.6|1
1735840990000|2025-01-02 18:03:10|40380.1|40360.1|40380.1|40360.1|40380.1|40360.1|40380.1|40360.1|1
1735841000000|2025-01-02 18:03:20|||||||||1
1735841010000|2025-01-02 18:03:30|40378.6|40358.6|40370.1|40350.1|40378.6|40358.6|40370.1|40350.1|10
1735841020000|2025-01-02 18:03:40|40369.1|40349.1|40362.6|40342.6|40369.1|40349.1|40362.6|40342.6|5
1735841030000|2025-01-02 18:03:50|||||||||3
1735841040000|2025-01-02 18:04:00|40361.1|40341.1|40355.1|40335.1|40361.1|40341.1|40355.1|40335.1|9
1735841050000|2025-01-02 18:04:10|40352.2|40332.2|40350.1|40330.1|40352.6|40332.6|40350.1|40330.1|2
1735841060000|2025-01-02 18:04:20|||||||||1
1735841070000|2025-01-02 18:04:30|40355.1|40335.1|40355.1|40335.1|40355.1|40335.1|40352.6|40332.6|3
1735841080000|2025-01-02 18:04:40|||||||||1
1735841090000|2025-01-02 18:04:50|40356.6|40336.6|40360.1|40340.1|40361.1|40341.1|40356.6|40336.6|4
1735841100000|2025-01-02 18:05:00|40361.6|40341.6|40360.1|40340.1|40361.6|40341.6|40357.6|40337.6|1
1735841110000|2025-01-02 18:05:10|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|0
1735841120000|2025-01-02 18:05:20|40361.1|40341.1|40362.6|40342.6|40362.6|40342.6|40360.1|40340.1|1
1735841130000|2025-01-02 18:05:30|40365.1|40345.1|40362.6|40342.6|40365.1|40345.1|40362.6|40342.6|2
1735841140000|2025-01-02 18:05:40|40364.1|40344.1|40362.6|40342.6|40367.6|40347.6|40362.6|40342.6|7
1735841150000|2025-01-02 18:05:50|40360.1|40340.1|40357.6|40337.6|40360.1|40340.1|40356.1|40336.1|1
1735841160000|2025-01-02 18:06:00|40360.1|40340.1|40360.1|40340.1|40360.1|40340.1|40360.1|40340.1|1
1735841170000|2025-01-02 18:06:10|40358.6|40338.6|40360.1|40340.1|40360.1|40340.1|40358.6|40338.6|1
1735841180000|2025-01-02 18:06:20|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|40357.6|40337.6|2
1735841190000|2025-01-02 18:06:30|40356.1|40336.1|40355.1|40335.1|40356.1|40336.1|40355.1|40335.1|6
1735841200000|2025-01-02 18:06:40|||||||||25
1735841220000|2025-01-02 18:07:00|40357.6|40337.6|40362.6|40342.6|40362.6|40342.6|40355.1|40335.1|2
1735841230000|2025-01-02 18:07:10|40363.6|40343.6|40365.1|40345.1|40367.6|40347.6|40363.6|40343.6|44
1735841240000|2025-01-02 18:07:20|40361.6|40341.6|40360.1|40340.1|40362.6|40342.6|40360.1|40340.1|3
1735841250000|2025-01-02 18:07:30|40361.6|40341.6|40362.6|40342.6|40362.6|40342.6|40360.1|40340.1|3
1735841260000|2025-01-02 18:07:40|40364.1|40344.1|40372.6|40352.6|40372.6|40352.6|40364.1|40344.1|16
1735841270000|2025-01-02 18:07:50|40374.1|40354.1|40375.1|40355.1|40375.1|40355.1|40374.1|40354.1|5
1735841290000|2025-01-02 18:08:10|40372.6|40352.6|40375.1|40355.1|40375.1|40355.1|40372.6|40352.6|1
1735841300000|2025-01-02 18:08:20|40377.6|40357.6|40375.1|40355.1|40377.6|40357.6|40375.1|40355.1|0
1735841310000|2025-01-02 18:08:30|40377.6|40357.6|40377.6|40357.6|40377.6|40357.6|40375.1|40355.1|0
1735841320000|2025-01-02 18:08:40|40376.2|40356.2|40375.1|40355.1|40376.2|40356.2|40375.1|40355.1|3
1735841330000|2025-01-02 18:08:50|40377.6|40357.6|40375.1|40355.1|40377.6|40357.6|40375.1|40355.1|0
1735841340000|2025-01-02 18:09:00|40377.6|40357.6|40380.1|40360.1|40380.1|40360.1|40377.6|40357.6|1
1735841350000|2025-01-02 18:09:10|||||||||1
1735841360000|2025-01-02 18:09:20|40381.6|40361.6|40385.1|40365.1|40385.1|40365.1|40381.6|40361.6|5
1735841380000|2025-01-02 18:09:40|40380.1|40360.1|40380.1|40360.1|40382.6|40362.6|40380.1|40360.1|4
1735841400000|2025-01-02 18:10:00|40381.2|40361.2|40380.1|40360.1|40382.6|40362.6|40380.1|40360.1|5
1735841410000|2025-01-02 18:10:10|40378.7|40358.7|40377.6|40357.6|40378.7|40358.7|40377.6|40357.6|3
1735841420000|2025-01-02 18:10:20|40372.6|40352.6|40375.1|40355.1|40375.1|40355.1|40372.6|40352.6|8
1735841430000|2025-01-02 18:10:30|40372.6|40352.6|40375.1|40355.1|40377.6|40357.6|40372.6|40352.6|0
1735841440000|2025-01-02 18:10:40|40372.6|40352.6|40370.1|40350.1|40372.6|40352.6|40370.1|40350.1|1
1735841450000|2025-01-02 18:10:50|40368.7|40348.7|40370.1|40350.1|40370.1|40350.1|40367.6|40347.6|3
1735841460000|2025-01-02 18:11:00|||||||||2
1735841470000|2025-01-02 18:11:10|40371.6|40351.6|40372.6|40352.6|40372.6|40352.6|40370.1|40350.1|0
1735841480000|2025-01-02 18:11:20|40370.1|40350.1|40375.1|40355.1|40375.1|40355.1|40370.1|40350.1|0
1735841500000|2025-01-02 18:11:40|40378.1|40358.1|40380.1|40360.1|40380.1|40360.1|40378.1|40358.1|1
1735841510000|2025-01-02 18:11:50|40381.2|40361.2|40375.1|40355.1|40381.2|40361.2|40375.1|40355.1|17
1735841520000|2025-01-02 18:12:00|40372.6|40352.6|40370.1|40350.1|40372.6|40352.6|40370.1|40350.1|1
1735841530000|2025-01-02 18:12:10|40367.6|40347.6|40367.6|40347.6|40367.6|40347.6|40367.6|40347.6|4
1735841540000|2025-01-02 18:12:20|40364.7|40344.7|40360.1|40340.1|40364.7|40344.7|40360.1|40340.1|1
1735841550000|2025-01-02 18:12:30|40357.6|40337.6|40353.7|40333.7|40357.6|40337.6|40353.7|40333.7|86
1735841560000|2025-01-02 18:12:40|40352.6|40332.6|40355.1|40335.1|40355.1|40335.1|40352.6|40332.6|5
1735841620000|2025-01-02 18:13:40|40356.6|40336.6|40360.1|40340.1|40363.1|40343.1|40356.6|40336.6|3
1735841630000|2025-01-02 18:13:50|40361.6|40341.6|40360.1|40340.1|40365.1|40345.1|40360.1|40340.1|5
1735841650000|2025-01-02 18:14:10|40362.6|40342.6|40365.1|40345.1|40365.1|40345.1|40362.6|40342.6|2
1735841660000|2025-01-02 18:14:20|40362.2|40342.2|40360.1|40340.1|40362.6|40342.6|40360.1|40340.1|2
1735841670000|2025-01-02 18:14:30|||||||||7
1735841690000|2025-01-02 18:14:50|40361.2|40341.2|40362.6|40342.6|40362.6|40342.6|40361.2|40341.2|2
1735841700000|2025-01-02 18:15:00|40364.1|40344.1|40362.6|40342.6|40365.1|40345.1|40362.6|40342.6|5
1735841710000|2025-01-02 18:15:10|40361.2|40341.2|40357.6|40337.6|40361.2|40341.2|40355.1|40335.1|7
1735841720000|2025-01-02 18:15:20|40356.2|40336.2|40360.1|40340.1|40360.1|40340.1|40355.1|40335.1|5
1735841740000|2025-01-02 18:15:40|40361.6|40341.6|40366.6|40346.6|40367.6|40347.6|40361.6|40341.6|11
1735841750000|2025-01-02 18:15:50|40370.1|40350.1|40370.1|40350.1|40370.1|40350.1|40365.1|40345.1|5
1735841760000|2025-01-02 18:16:00|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|15
1735841770000|2025-01-02 18:16:10|40376.6|40356.6|40377.6|40357.6|40377.6|40357.6|40376.6|40356.6|4
1735841780000|2025-01-02 18:16:20|40379.1|40359.1|40382.6|40362.6|40382.6|40362.6|40379.1|40359.1|7
1735841790000|2025-01-02 18:16:30|40384.1|40364.1|40390.1|40370.1|40390.1|40370.1|40384.1|40364.1|5
1735841800000|2025-01-02 18:16:40|40391.2|40371.2|40392.6|40372.6|40392.6|40372.6|40390.1|40370.1|0
1735841810000|2025-01-02 18:16:50|40390.1|40370.1|40392.7|40372.7|40392.7|40372.7|40390.1|40370.1|5
1735841820000|2025-01-02 18:17:00|40394.1|40374.1|40399.1|40379.1|40401.6|40381.6|40394.1|40374.1|13
1735841830000|2025-01-02 18:17:10|40397.7|40377.7|40395.2|40375.2|40399.1|40379.1|40395.2|40375.2|12
1735841840000|2025-01-02 18:17:20|40397.7|40377.7|40405.2|40385.2|40405.2|40385.2|40397.7|40377.7|6
1735841850000|2025-01-02 18:17:30|40400.2|40380.2|40400.2|40380.2|40400.2|40380.2|40400.2|40380.2|2
1735841860000|2025-01-02 18:17:40|40401.6|40381.6|40400.2|40380.2|40402.7|40382.7|40400.2|40380.2|3
1735841870000|2025-01-02 18:17:50|40402.7|40382.7|40400.2|40380.2|40404.1|40384.1|40400.2|40380.2|10
1735841880000|2025-01-02 18:18:00|40405.2|40385.2|40400.2|40380.2|40405.2|40385.2|40400.2|40380.2|4
1735841890000|2025-01-02 18:18:10|40402.7|40382.7|40405.2|40385.2|40405.2|40385.2|40402.7|40382.7|0
1735841900000|2025-01-02 18:18:20|40407.7|40387.7|40407.7|40387.7|40407.7|40387.7|40407.7|40387.7|10
1735841910000|2025-01-02 18:18:30|40406.2|40386.2|40405.2|40385.2|40407.7|40387.7|40405.2|40385.2|0
1735841920000|2025-01-02 18:18:40|40403.7|40383.7|40405.2|40385.2|40405.2|40385.2|40402.7|40382.7|7
1735841930000|2025-01-02 18:18:50|40403.7|40383.7|40405.2|40385.2|40405.2|40385.2|40400.2|40380.2|3
1735841940000|2025-01-02 18:19:00|40407.7|40387.7|40406.2|40386.2|40407.7|40387.7|40405.2|40385.2|3
1735841950000|2025-01-02 18:19:10|40405.2|40385.2|40410.2|40390.2|40410.2|40390.2|40405.2|40385.2|5
1735841960000|2025-01-02 18:19:20|||||||||15
1735841970000|2025-01-02 18:19:30|40407.7|40387.7|40407.7|40387.7|40410.2|40390.2|40405.2|40385.2|16
1735841980000|2025-01-02 18:19:40|40405.2|40385.2|40405.2|40385.2|40407.7|40387.7|40405.2|40385.2|0
1735841990000|2025-01-02 18:19:50|40407.7|40387.7|40405.2|40385.2|40407.7|40387.7|40405.2|40385.2|2
1735842010000|2025-01-02 18:20:10|40403.7|40383.7|40402.7|40382.7|40404.1|40384.1|40402.7|40382.7|0
1735842020000|2025-01-02 18:20:20|40405.2|40385.2|40400.2|40380.2|40405.2|40385.2|40400.2|40380.2|1
1735842030000|2025-01-02 18:20:30|40402.7|40382.7|40400.2|40380.2|40402.7|40382.7|40400.2|40380.2|5
1735842040000|2025-01-02 18:20:40|40398.7|40378.7|40395.2|40375.2|40400.2|40380.2|40395.2|40375.2|1
1735842050000|2025-01-02 18:20:50|40394.1|40374.1|40387.7|40367.7|40394.1|40374.1|40387.7|40367.7|3
1735842060000|2025-01-02 18:21:00|40389.1|40369.1|40380.2|40360.2|40389.1|40369.1|40380.2|40360.2|6
1735842070000|2025-01-02 18:21:10|40385.2|40365.2|40385.2|40365.2|40385.2|40365.2|40380.2|40360.2|2
1735842080000|2025-01-02 18:21:20|40380.2|40360.2|40380.2|40360.2|40380.2|40360.2|40380.2|40360.2|7
1735842090000|2025-01-02 18:21:30|40377.7|40357.7|40375.2|40355.2|40377.7|40357.7|40375.2|40355.2|5
1735842120000|2025-01-02 18:22:00|40373.7|40353.7|40370.2|40350.2|40373.7|40353.7|40370.2|40350.2|1
1735842130000|2025-01-02 18:22:10|||||||||1
1735842140000|2025-01-02 18:22:20|40371.2|40351.2|40370.2|40350.2|40372.7|40352.7|40367.7|40347.7|1
1735842150000|2025-01-02 18:22:30|40372.7|40352.7|40372.7|40352.7|40372.7|40352.7|40372.7|40352.7|1
1735842160000|2025-01-02 18:22:40|40375.2|40355.2|40372.7|40352.7|40375.2|40355.2|40372.7|40352.7|0
1735842170000|2025-01-02 18:22:50|40370.2|40350.2|40370.2|40350.2|40372.7|40352.7|40370.2|40350.2|0
1735842190000|2025-01-02 18:23:10|40372.7|40352.7|40375.2|40355.2|40375.2|40355.2|40370.2|40350.2|1
1735842200000|2025-01-02 18:23:20|40373.7|40353.7|40372.7|40352.7|40373.7|40353.7|40370.2|40350.2|2
1735842210000|2025-01-02 18:23:30|40374.1|40354.1|40375.2|40355.2|40375.2|40355.2|40374.1|40354.1|1
1735842220000|2025-01-02 18:23:40|40373.7|40353.7|40372.7|40352.7|40375.2|40355.2|40372.7|40352.7|0
1735842230000|2025-01-02 18:23:50|40375.2|40355.2|40372.7|40352.7|40375.2|40355.2|40372.7|40352.7|0
1735842240000|2025-01-02 18:24:00|40370.2|40350.2|40370.2|40350.2|40370.2|40350.2|40370.2|40350.2|0
1735842250000|2025-01-02 18:24:10|40368.7|40348.7|40365.2|40345.2|40368.7|40348.7|40365.2|40345.2|2
1735842260000|2025-01-02 18:24:20|40363.7|40343.7|40362.7|40342.7|40363.7|40343.7|40362.7|40342.7|0
1735842290000|2025-01-02 18:24:50|40361.2|40341.2|40357.2|40337.2|40361.2|40341.2|40357.2|40337.2|15
1735842300000|2025-01-02 18:25:00|40355.7|40335.7|40352.2|40332.2|40357.2|40337.2|40350.7|40330.7|8
1735842310000|2025-01-02 18:25:10|40349.7|40329.7|40354.7|40334.7|40354.7|40334.7|40349.7|40329.7|4
1735842320000|2025-01-02 18:25:20|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|2
1735842330000|2025-01-02 18:25:30|||||||||1
1735842340000|2025-01-02 18:25:40|40354.3|40334.3|40354.7|40334.7|40354.7|40334.7|40352.2|40332.2|2
1735842350000|2025-01-02 18:25:50|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|1
1735842360000|2025-01-02 18:26:00|40357.2|40337.2|40361.2|40341.2|40361.2|40341.2|40357.2|40337.2|4
1735842370000|2025-01-02 18:26:10|40359.7|40339.7|40357.2|40337.2|40359.7|40339.7|40357.2|40337.2|2
1735842380000|2025-01-02 18:26:20|40358.7|40338.7|40359.7|40339.7|40359.7|40339.7|40358.7|40338.7|6
1735842390000|2025-01-02 18:26:30|40358.2|40338.2|40358.7|40338.7|40359.7|40339.7|40357.2|40337.2|1
1735842400000|2025-01-02 18:26:40|40357.2|40337.2|40354.7|40334.7|40359.7|40339.7|40354.7|40334.7|1
1735842420000|2025-01-02 18:27:00|40357.2|40337.2|40354.7|40334.7|40357.2|40337.2|40354.7|40334.7|4
1735842430000|2025-01-02 18:27:10|40357.2|40337.2|40354.7|40334.7|40357.2|40337.2|40354.7|40334.7|2
1735842440000|2025-01-02 18:27:20|40356.2|40336.2|40357.2|40337.2|40357.2|40337.2|40356.2|40336.2|0
1735842450000|2025-01-02 18:27:30|40359.7|40339.7|40364.7|40344.7|40364.7|40344.7|40359.7|40339.7|3
1735842460000|2025-01-02 18:27:40|||||||||1
1735842470000|2025-01-02 18:27:50|40366.2|40346.2|40369.7|40349.7|40369.7|40349.7|40366.2|40346.2|2
1735842480000|2025-01-02 18:28:00|40368.2|40348.2|40372.2|40352.2|40372.2|40352.2|40367.2|40347.2|4
1735842490000|2025-01-02 18:28:10|40370.7|40350.7|40369.7|40349.7|40372.2|40352.2|40369.7|40349.7|2
1735842500000|2025-01-02 18:28:20|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|40369.7|40349.7|1
1735842510000|2025-01-02 18:28:30|40370.7|40350.7|40369.7|40349.7|40370.7|40350.7|40367.2|40347.2|5
1735842520000|2025-01-02 18:28:40|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|40372.2|40352.2|2
1735842530000|2025-01-02 18:28:50|40373.7|40353.7|40367.2|40347.2|40373.7|40353.7|40367.2|40347.2|5
1735842540000|2025-01-02 18:29:00|40365.7|40345.7|40367.2|40347.2|40367.2|40347.2|40365.7|40345.7|3
1735842560000|2025-01-02 18:29:20|40369.7|40349.7|40369.7|40349.7|40369.7|40349.7|40369.7|40349.7|0
1735842570000|2025-01-02 18:29:30|40367.2|40347.2|40369.7|40349.7|40372.2|40352.2|40367.2|40347.2|1
1735842590000|2025-01-02 18:29:50|40371.2|40351.2|40369.7|40349.7|40372.2|40352.2|40369.7|40349.7|1
1735842600000|2025-01-02 18:30:00|40368.2|40348.2|40364.7|40344.7|40368.2|40348.2|40362.2|40342.2|10
1735842610000|2025-01-02 18:30:10|40366.2|40346.2|40364.7|40344.7|40367.2|40347.2|40364.7|40344.7|2
1735842630000|2025-01-02 18:30:30|40363.2|40343.2|40364.7|40344.7|40364.7|40344.7|40362.2|40342.2|0
1735842640000|2025-01-02 18:30:40|40362.2|40342.2|40362.2|40342.2|40364.7|40344.7|40362.2|40342.2|0
1735842650000|2025-01-02 18:30:50|||||||||2
1735842660000|2025-01-02 18:31:00|40359.7|40339.7|40354.7|40334.7|40359.7|40339.7|40354.7|40334.7|0
1735842670000|2025-01-02 18:31:10|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|40352.2|40332.2|0
1735842680000|2025-01-02 18:31:20|40353.7|40333.7|40352.2|40332.2|40357.2|40337.2|40352.2|40332.2|0
1735842690000|2025-01-02 18:31:30|40349.7|40329.7|40344.7|40324.7|40349.7|40329.7|40344.7|40324.7|5
1735842700000|2025-01-02 18:31:40|40347.2|40327.2|40347.2|40327.2|40347.2|40327.2|40342.2|40322.2|4
1735842710000|2025-01-02 18:31:50|40349.7|40329.7|40347.2|40327.2|40349.7|40329.7|40347.2|40327.2|6
1735842720000|2025-01-02 18:32:00|40349.7|40329.7|40347.2|40327.2|40349.7|40329.7|40347.2|40327.2|1
1735842730000|2025-01-02 18:32:10|||||||||1
1735842740000|2025-01-02 18:32:20|40344.7|40324.7|40349.7|40329.7|40349.7|40329.7|40344.7|40324.7|6
1735842750000|2025-01-02 18:32:30|40347.2|40327.2|40347.2|40327.2|40347.2|40327.2|40347.2|40327.2|0
1735842760000|2025-01-02 18:32:40|40348.7|40328.7|40349.7|40329.7|40349.7|40329.7|40347.2|40327.2|0
1735842770000|2025-01-02 18:32:50|40348.3|40328.3|40347.2|40327.2|40349.7|40329.7|40347.2|40327.2|0
1735842780000|2025-01-02 18:33:00|40349.7|40329.7|40347.2|40327.2|40349.7|40329.7|40347.2|40327.2|0
1735842790000|2025-01-02 18:33:10|40344.7|40324.7|40346.2|40326.2|40346.2|40326.2|40342.2|40322.2|17
1735842800000|2025-01-02 18:33:20|40347.2|40327.2|40342.2|40322.2|40347.2|40327.2|40342.2|40322.2|1
1735842810000|2025-01-02 18:33:30|40344.7|40324.7|40352.2|40332.2|40352.2|40332.2|40344.7|40324.7|33
1735842820000|2025-01-02 18:33:40|40357.2|40337.2|40369.7|40349.7|40369.7|40349.7|40357.2|40337.2|97
1735842840000|2025-01-02 18:34:00|40366.8|40346.8|40364.7|40344.7|40367.2|40347.2|40364.7|40344.7|2
1735842850000|2025-01-02 18:34:10|40366.2|40346.2|40364.7|40344.7|40367.2|40347.2|40362.2|40342.2|0
1735842860000|2025-01-02 18:34:20|40367.2|40347.2|40364.7|40344.7|40367.2|40347.2|40364.7|40344.7|2
1735842870000|2025-01-02 18:34:30|40367.2|40347.2|40366.2|40346.2|40367.2|40347.2|40364.7|40344.7|1
1735842880000|2025-01-02 18:34:40|40367.2|40347.2|40367.2|40347.2|40367.2|40347.2|40367.2|40347.2|5
1735842890000|2025-01-02 18:34:50|40364.7|40344.7|40364.7|40344.7|40364.7|40344.7|40364.7|40344.7|3
1735842900000|2025-01-02 18:35:00|40366.2|40346.2|40362.2|40342.2|40366.2|40346.2|40362.2|40342.2|4
1735842910000|2025-01-02 18:35:10|||||||||5
1735842920000|2025-01-02 18:35:20|40359.7|40339.7|40359.7|40339.7|40359.7|40339.7|40359.7|40339.7|2
1735842930000|2025-01-02 18:35:30|40358.3|40338.3|40354.7|40334.7|40358.3|40338.3|40352.2|40332.2|1
1735842940000|2025-01-02 18:35:40|40353.3|40333.3|40354.7|40334.7|40357.2|40337.2|40353.3|40333.3|0
1735842950000|2025-01-02 18:35:50|40356.2|40336.2|40354.7|40334.7|40357.2|40337.2|40352.2|40332.2|1
1735842960000|2025-01-02 18:36:00|40356.2|40336.2|40369.7|40349.7|40369.7|40349.7|40354.7|40334.7|5
1735842970000|2025-01-02 18:36:10|40371.2|40351.2|40374.7|40354.7|40374.7|40354.7|40371.2|40351.2|1
1735842980000|2025-01-02 18:36:20|||||||||1
1735842990000|2025-01-02 18:36:30|40377.2|40357.2|40378.7|40358.7|40378.7|40358.7|40377.2|40357.2|1
1735843000000|2025-01-02 18:36:40|40377.2|40357.2|40377.2|40357.2|40377.2|40357.2|40377.2|40357.2|3
1735843010000|2025-01-02 18:36:50|40379.7|40359.7|40381.2|40361.2|40381.2|40361.2|40379.7|40359.7|1
1735843020000|2025-01-02 18:37:00|40382.7|40362.7|40382.2|40362.2|40384.7|40364.7|40382.2|40362.2|2
1735843030000|2025-01-02 18:37:10|40383.7|40363.7|40384.7|40364.7|40384.7|40364.7|40382.2|40362.2|1
1735843040000|2025-01-02 18:37:20|40382.2|40362.2|40384.7|40364.7|40384.7|40364.7|40382.2|40362.2|1
1735843050000|2025-01-02 18:37:30|40382.2|40362.2|40384.7|40364.7|40384.7|40364.7|40382.2|40362.2|7
1735843060000|2025-01-02 18:37:40|40387.2|40367.2|40384.7|40364.7|40387.2|40367.2|40382.2|40362.2|3
1735843070000|2025-01-02 18:37:50|40382.2|40362.2|40387.2|40367.2|40387.2|40367.2|40382.2|40362.2|0
1735843080000|2025-01-02 18:38:00|40388.7|40368.7|40383.7|40363.7|40388.7|40368.7|40383.7|40363.7|3
1735843090000|2025-01-02 18:38:10|40382.2|40362.2|40382.2|40362.2|40382.2|40362.2|40382.2|40362.2|2
1735843100000|2025-01-02 18:38:20|40380.8|40360.8|40374.7|40354.7|40380.8|40360.8|40374.7|40354.7|4
1735843110000|2025-01-02 18:38:30|40376.2|40356.2|40377.2|40357.2|40377.2|40357.2|40376.2|40356.2|17
1735843120000|2025-01-02 18:38:40|40375.8|40355.8|40372.7|40352.7|40376.2|40356.2|40371.2|40351.2|5
1735843130000|2025-01-02 18:38:50|40371.2|40351.2|40370.2|40350.2|40371.2|40351.2|40367.7|40347.7|0
1735843140000|2025-01-02 18:39:00|40369.2|40349.2|40367.7|40347.7|40369.2|40349.2|40367.7|40347.7|1
1735843150000|2025-01-02 18:39:10|40366.2|40346.2|40365.2|40345.2|40366.2|40346.2|40362.7|40342.7|0
1735843160000|2025-01-02 18:39:20|40366.2|40346.2|40363.7|40343.7|40366.2|40346.2|40363.7|40343.7|1
1735843170000|2025-01-02 18:39:30|40365.2|40345.2|40362.7|40342.7|40366.2|40346.2|40362.7|40342.7|1
1735843180000|2025-01-02 18:39:40|40361.2|40341.2|40361.2|40341.2|40361.2|40341.2|40361.2|40341.2|1
1735843190000|2025-01-02 18:39:50|40362.7|40342.7|40360.2|40340.2|40362.7|40342.7|40360.2|40340.2|0
1735843200000|2025-01-02 18:40:00|40361.7|40341.7|40362.7|40342.7|40362.7|40342.7|40361.7|40341.7|1
1735843230000|2025-01-02 18:40:30|||||||||1
1735843240000|2025-01-02 18:40:40|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|40363.7|40343.7|2
1735843250000|2025-01-02 18:40:50|40366.2|40346.2|40361.2|40341.2|40366.2|40346.2|40361.2|40341.2|1
1735843260000|2025-01-02 18:41:00|40358.7|40338.7|40358.7|40338.7|40358.7|40338.7|40358.7|40338.7|1
1735843270000|2025-01-02 18:41:10|40357.7|40337.7|40353.7|40333.7|40357.7|40337.7|40353.7|40333.7|1
1735843280000|2025-01-02 18:41:20|40355.2|40335.2|40356.2|40336.2|40356.2|40336.2|40353.7|40333.7|2
1735843300000|2025-01-02 18:41:40|||||||||3
1735843310000|2025-01-02 18:41:50|40357.7|40337.7|40356.2|40336.2|40357.7|40337.7|40356.2|40336.2|0
1735843320000|2025-01-02 18:42:00|40357.7|40337.7|40356.2|40336.2|40357.7|40337.7|40356.2|40336.2|1
1735843330000|2025-01-02 18:42:10|40354.8|40334.8|40356.2|40336.2|40356.2|40336.2|40354.8|40334.8|0
1735843340000|2025-01-02 18:42:20|40358.7|40338.7|40358.7|40338.7|40358.7|40338.7|40358.7|40338.7|2
1735843350000|2025-01-02 18:42:30|||||||||1
1735843360000|2025-01-02 18:42:40|40356.2|40336.2|40356.2|40336.2|40356.2|40336.2|40356.2|40336.2|4
1735843370000|2025-01-02 18:42:50|40354.8|40334.8|40356.2|40336.2|40356.2|40336.2|40354.8|40334.8|0
1735843380000|2025-01-02 18:43:00|40357.7|40337.7|40361.2|40341.2|40361.2|40341.2|40357.7|40337.7|2
1735843390000|2025-01-02 18:43:10|40363.7|40343.7|40363.7|40343.7|40366.2|40346.2|40363.7|40343.7|1
1735843400000|2025-01-02 18:43:20|40365.2|40345.2|40365.2|40345.2|40366.2|40346.2|40363.7|40343.7|1
1735843410000|2025-01-02 18:43:30|40366.2|40346.2|40366.2|40346.2|40366.2|40346.2|40366.2|40346.2|3
1735843420000|2025-01-02 18:43:40|40367.7|40347.7|40376.2|40356.2|40376.2|40356.2|40367.7|40347.7|3
1735843430000|2025-01-02 18:43:50|40377.7|40357.7|40377.3|40357.3|40378.7|40358.7|40376.2|40356.2|0
1735843440000|2025-01-02 18:44:00|40376.2|40356.2|40383.7|40363.7|40383.7|40363.7|40376.2|40356.2|0
1735843450000|2025-01-02 18:44:10|40385.2|40365.2|40385.2|40365.2|40385.2|40365.2|40385.2|40365.2|1
1735843460000|2025-01-02 18:44:20|40383.7|40363.7|40386.2|40366.2|40386.2|40366.2|40383.7|40363.7|0
1735843470000|2025-01-02 18:44:30|40387.7|40367.7|40391.2|40371.2|40391.2|40371.2|40386.2|40366.2|9
1735843480000|2025-01-02 18:44:40|||||||||1
1735843490000|2025-01-02 18:44:50|40392.7|40372.7|40393.7|40373.7|40393.7|40373.7|40392.3|40372.3|3
1735843500000|2025-01-02 18:45:00|40395.2|40375.2|40391.2|40371.2|40395.2|40375.2|40391.2|40371.2|1
1735843530000|2025-01-02 18:45:30|40388.7|40368.7|40388.7|40368.7|40388.7|40368.7|40388.7|40368.7|0
1735843540000|2025-01-02 18:45:40|40386.2|40366.2|40386.2|40366.2|40386.2|40366.2|40386.2|40366.2|2
1735843560000|2025-01-02 18:46:00|40384.8|40364.8|40381.2|40361.2|40384.8|40364.8|40381.2|40361.2|1
1735843570000|2025-01-02 18:46:10|40383.7|40363.7|40381.2|40361.2|40383.7|40363.7|40381.2|40361.2|0
1735843580000|2025-01-02 18:46:20|||||||||1
1735843590000|2025-01-02 18:46:30|40379.8|40359.8|40378.7|40358.7|40379.8|40359.8|40378.7|40358.7|0
1735843600000|2025-01-02 18:46:40|40377.3|40357.3|40376.2|40356.2|40378.7|40358.7|40376.2|40356.2|0
1735843610000|2025-01-02 18:46:50|40378.7|40358.7|40378.7|40358.7|40378.7|40358.7|40378.7|40358.7|2
1735843620000|2025-01-02 18:47:00|40376.2|40356.2|40376.2|40356.2|40376.2|40356.2|40376.2|40356.2|3
1735843650000|2025-01-02 18:47:30|||||||||1
1735843660000|2025-01-02 18:47:40|40374.8|40354.8|40372.3|40352.3|40374.8|40354.8|40372.3|40352.3|2
1735843680000|2025-01-02 18:48:00|40373.7|40353.7|40371.2|40351.2|40373.7|40353.7|40371.2|40351.2|2
1735843690000|2025-01-02 18:48:10|||||||||1
1735843710000|2025-01-02 18:48:30|40370.2|40350.2|40371.2|40351.2|40371.2|40351.2|40370.2|40350.2|0
1735843720000|2025-01-02 18:48:40|40369.8|40349.8|40361.8|40341.8|40369.8|40349.8|40361.8|40341.8|3
1735843730000|2025-01-02 18:48:50|40359.3|40339.3|40354.8|40334.8|40359.3|40339.3|40354.8|40334.8|0
1735843740000|2025-01-02 18:49:00|40352.3|40332.3|40354.8|40334.8|40354.8|40334.8|40352.3|40332.3|5
1735843750000|2025-01-02 18:49:10|40353.3|40333.3|40354.8|40334.8|40354.8|40334.8|40352.3|40332.3|2
1735843760000|2025-01-02 18:49:20|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|40352.3|40332.3|0
1735843770000|2025-01-02 18:49:30|||||||||1
1735843790000|2025-01-02 18:49:50|40354.8|40334.8|40354.8|40334.8|40354.8|40334.8|40354.8|40334.8|2
1735843800000|2025-01-02 18:50:00|40357.3|40337.3|40354.8|40334.8|40357.3|40337.3|40354.8|40334.8|0
1735843810000|2025-01-02 18:50:10|40353.3|40333.3|40352.3|40332.3|40353.3|40333.3|40350.8|40330.8|1
1735843820000|2025-01-02 18:50:20|40354.8|40334.8|40354.8|40334.8|40354.8|40334.8|40352.3|40332.3|2
1735843830000|2025-01-02 18:50:30|40352.3|40332.3|40352.3|40332.3|40354.8|40334.8|40352.3|40332.3|0
1735843850000|2025-01-02 18:50:50|40350.8|40330.8|40352.3|40332.3|40352.3|40332.3|40349.8|40329.8|1
1735843870000|2025-01-02 18:51:10|40354.8|40334.8|40357.3|40337.3|40357.3|40337.3|40354.8|40334.8|1
1735843880000|2025-01-02 18:51:20|40359.8|40339.8|40359.8|40339.8|40359.8|40339.8|40357.3|40337.3|0
1735843910000|2025-01-02 18:51:50|40362.3|40342.3|40359.8|40339.8|40362.3|40342.3|40359.8|40339.8|0
1735843920000|2025-01-02 18:52:00|40362.3|40342.3|40364.8|40344.8|40364.8|40344.8|40359.8|40339.8|3
1735843930000|2025-01-02 18:52:10|||||||||2
1735843940000|2025-01-02 18:52:20|40367.3|40347.3|40364.8|40344.8|40367.3|40347.3|40364.8|40344.8|0
1735843950000|2025-01-02 18:52:30|||||||||13
1735843960000|2025-01-02 18:52:40|40363.8|40343.8|40363.8|40343.8|40364.8|40344.8|40363.8|40343.8|0
1735843970000|2025-01-02 18:52:50|40365.2|40345.2|40365.2|40345.2|40365.2|40345.2|40365.2|40345.2|4
1735843980000|2025-01-02 18:53:00|40362.7|40342.7|40362.7|40342.7|40365.2|40345.2|40361.3|40341.3|5
1735843990000|2025-01-02 18:53:10|40363.8|40343.8|40366.3|40346.3|40366.3|40346.3|40361.3|40341.3|2
1735844010000|2025-01-02 18:53:30|40361.3|40341.3|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|3
1735844020000|2025-01-02 18:53:40|40362.3|40342.3|40361.3|40341.3|40362.3|40342.3|40361.3|40341.3|0
1735844030000|2025-01-02 18:53:50|||||||||1
1735844040000|2025-01-02 18:54:00|40359.8|40339.8|40361.3|40341.3|40361.3|40341.3|40359.8|40339.8|0
1735844060000|2025-01-02 18:54:20|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|4
1735844070000|2025-01-02 18:54:30|40365.2|40345.2|40365.2|40345.2|40365.2|40345.2|40363.8|40343.8|2
1735844080000|2025-01-02 18:54:40|40363.8|40343.8|40361.3|40341.3|40365.2|40345.2|40361.3|40341.3|4
1735844090000|2025-01-02 18:54:50|40359.8|40339.8|40359.8|40339.8|40359.8|40339.8|40359.8|40339.8|1
1735844100000|2025-01-02 18:55:00|40361.3|40341.3|40363.8|40343.8|40366.3|40346.3|40361.3|40341.3|4
1735844110000|2025-01-02 18:55:10|40365.2|40345.2|40362.7|40342.7|40366.3|40346.3|40362.7|40342.7|1
1735844120000|2025-01-02 18:55:20|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|40361.3|40341.3|1
1735844130000|2025-01-02 18:55:30|40359.8|40339.8|40361.3|40341.3|40361.3|40341.3|40358.3|40338.3|2
1735844160000|2025-01-02 18:56:00|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|1
1735844170000|2025-01-02 18:56:10|40367.7|40347.7|40368.8|40348.8|40368.8|40348.8|40367.7|40347.7|1
1735844180000|2025-01-02 18:56:20|40367.3|40347.3|40368.8|40348.8|40368.8|40348.8|40367.3|40347.3|1
1735844190000|2025-01-02 18:56:30|40367.3|40347.3|40371.3|40351.3|40371.3|40351.3|40367.3|40347.3|0
1735844200000|2025-01-02 18:56:40|40370.2|40350.2|40368.8|40348.8|40370.2|40350.2|40368.8|40348.8|1
1735844210000|2025-01-02 18:56:50|40371.3|40351.3|40368.8|40348.8|40371.3|40351.3|40368.8|40348.8|0
1735844220000|2025-01-02 18:57:00|40370.2|40350.2|40368.8|40348.8|40371.3|40351.3|40368.8|40348.8|0
1735844230000|2025-01-02 18:57:10|40370.2|40350.2|40376.3|40356.3|40376.3|40356.3|40370.2|40350.2|4
1735844240000|2025-01-02 18:57:20|||||||||3
1735844250000|2025-01-02 18:57:30|40377.7|40357.7|40376.3|40356.3|40378.8|40358.8|40376.3|40356.3|0
1735844280000|2025-01-02 18:58:00|40377.7|40357.7|40381.3|40361.3|40381.3|40361.3|40377.7|40357.7|3
1735844290000|2025-01-02 18:58:10|40382.7|40362.7|40381.3|40361.3|40382.7|40362.7|40381.3|40361.3|0
1735844300000|2025-01-02 18:58:20|40382.7|40362.7|40381.3|40361.3|40382.8|40362.8|40381.3|40361.3|2
1735844310000|2025-01-02 18:58:30|40382.8|40362.8|40382.8|40362.8|40382.8|40362.8|40382.8|40362.8|3
1735844320000|2025-01-02 18:58:40|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|0
1735844340000|2025-01-02 18:59:00|40382.8|40362.8|40385.3|40365.3|40385.3|40365.3|40381.3|40361.3|4
1735844350000|2025-01-02 18:59:10|40382.8|40362.8|40382.8|40362.8|40382.8|40362.8|40382.8|40362.8|1
1735844360000|2025-01-02 18:59:20|40381.3|40361.3|40379.8|40359.8|40381.3|40361.3|40379.8|40359.8|1
1735844370000|2025-01-02 18:59:30|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|0
1735844390000|2025-01-02 18:59:50|40379.8|40359.8|40381.3|40361.3|40381.3|40361.3|40379.8|40359.8|1
1735844400000|2025-01-02 19:00:00|40382.8|40362.8|40385.3|40365.3|40385.3|40365.3|40382.8|40362.8|0
1735844410000|2025-01-02 19:00:10|40386.7|40366.7|40390.3|40370.3|40390.3|40370.3|40386.7|40366.7|2
1735844420000|2025-01-02 19:00:20|40388.8|40368.8|40386.3|40366.3|40388.8|40368.8|40386.3|40366.3|6
1735844430000|2025-01-02 19:00:30|||||||||4
1735844440000|2025-01-02 19:00:40|||||||||3
1735844450000|2025-01-02 19:00:50|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|0
1735844460000|2025-01-02 19:01:00|40385.3|40365.3|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|1
1735844470000|2025-01-02 19:01:10|40382.3|40362.3|40383.8|40363.8|40383.8|40363.8|40382.3|40362.3|0
1735844480000|2025-01-02 19:01:20|40381.3|40361.3|40383.8|40363.8|40383.8|40363.8|40381.3|40361.3|0
1735844490000|2025-01-02 19:01:30|40382.3|40362.3|40383.8|40363.8|40383.8|40363.8|40382.3|40362.3|0
1735844500000|2025-01-02 19:01:40|||||||||1
1735844510000|2025-01-02 19:01:50|40382.3|40362.3|40381.3|40361.3|40382.3|40362.3|40381.3|40361.3|0
1735844520000|2025-01-02 19:02:00|40379.8|40359.8|40378.8|40358.8|40379.8|40359.8|40376.3|40356.3|5
1735844530000|2025-01-02 19:02:10|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|29
1735844540000|2025-01-02 19:02:20|40375.3|40355.3|40373.8|40353.8|40375.3|40355.3|40373.8|40353.8|5
1735844550000|2025-01-02 19:02:30|40376.3|40356.3|40373.8|40353.8|40376.3|40356.3|40373.8|40353.8|0
1735844580000|2025-01-02 19:03:00|40376.3|40356.3|40381.3|40361.3|40381.3|40361.3|40373.8|40353.8|3
1735844590000|2025-01-02 19:03:10|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|2
1735844600000|2025-01-02 19:03:20|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|0
1735844630000|2025-01-02 19:03:50|||||||||6
1735844640000|2025-01-02 19:04:00|40383.8|40363.8|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|1
1735844650000|2025-01-02 19:04:10|40385.3|40365.3|40388.8|40368.8|40388.8|40368.8|40385.3|40365.3|0
1735844660000|2025-01-02 19:04:20|40387.3|40367.3|40388.8|40368.8|40388.8|40368.8|40386.3|40366.3|4
1735844670000|2025-01-02 19:04:30|40390.3|40370.3|40392.8|40372.8|40392.8|40372.8|40390.3|40370.3|1
1735844680000|2025-01-02 19:04:40|40393.8|40373.8|40391.3|40371.3|40393.8|40373.8|40391.3|40371.3|0
1735844690000|2025-01-02 19:04:50|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|0
1735844700000|2025-01-02 19:05:00|40391.3|40371.3|40396.3|40376.3|40396.3|40376.3|40391.3|40371.3|0
1735844750000|2025-01-02 19:05:50|40393.3|40373.3|40391.3|40371.3|40393.3|40373.3|40391.3|40371.3|6
1735844760000|2025-01-02 19:06:00|40389.8|40369.8|40388.8|40368.8|40389.8|40369.8|40388.8|40368.8|1
1735844780000|2025-01-02 19:06:20|||||||||3
1735844790000|2025-01-02 19:06:30|40390.3|40370.3|40390.3|40370.3|40390.3|40370.3|40390.3|40370.3|0
1735844800000|2025-01-02 19:06:40|40391.7|40371.7|40392.8|40372.8|40392.8|40372.8|40391.7|40371.7|0
1735844810000|2025-01-02 19:06:50|40391.3|40371.3|40393.8|40373.8|40393.8|40373.8|40391.3|40371.3|0
1735844820000|2025-01-02 19:07:00|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|40396.3|40376.3|3
1735844830000|2025-01-02 19:07:10|40397.8|40377.8|40396.3|40376.3|40398.8|40378.8|40396.3|40376.3|0
1735844840000|2025-01-02 19:07:20|40394.8|40374.8|40393.3|40373.3|40394.8|40374.8|40393.3|40373.3|4
1735844850000|2025-01-02 19:07:30|40392.3|40372.3|40383.8|40363.8|40392.3|40372.3|40383.8|40363.8|0
1735844860000|2025-01-02 19:07:40|40385.3|40365.3|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|0
1735844870000|2025-01-02 19:07:50|40385.3|40365.3|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|0
1735844880000|2025-01-02 19:08:00|40382.3|40362.3|40381.3|40361.3|40382.3|40362.3|40381.3|40361.3|1
1735844890000|2025-01-02 19:08:10|40382.8|40362.8|40383.8|40363.8|40383.8|40363.8|40382.8|40362.8|1
1735844900000|2025-01-02 19:08:20|40381.3|40361.3|40383.8|40363.8|40383.8|40363.8|40381.3|40361.3|0
1735844910000|2025-01-02 19:08:30|40382.8|40362.8|40381.3|40361.3|40382.8|40362.8|40381.3|40361.3|0
1735844920000|2025-01-02 19:08:40|40382.8|40362.8|40386.3|40366.3|40386.3|40366.3|40382.8|40362.8|0
1735844930000|2025-01-02 19:08:50|40383.8|40363.8|40381.3|40361.3|40386.3|40366.3|40381.3|40361.3|2
1735844940000|2025-01-02 19:09:00|||||||||2
1735844950000|2025-01-02 19:09:10|||||||||1
1735844990000|2025-01-02 19:09:50|||||||||2
1735845000000|2025-01-02 19:10:00|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|0
1735845010000|2025-01-02 19:10:10|40386.3|40366.3|40388.8|40368.8|40388.8|40368.8|40386.3|40366.3|0
1735845020000|2025-01-02 19:10:20|40386.3|40366.3|40386.3|40366.3|40386.3|40366.3|40384.8|40364.8|1
1735845030000|2025-01-02 19:10:30|40384.8|40364.8|40386.3|40366.3|40386.3|40366.3|40383.8|40363.8|1
1735845040000|2025-01-02 19:10:40|40387.8|40367.8|40388.8|40368.8|40388.8|40368.8|40386.3|40366.3|3
1735845050000|2025-01-02 19:10:50|40390.3|40370.3|40391.3|40371.3|40391.3|40371.3|40388.8|40368.8|0
1735845060000|2025-01-02 19:11:00|40388.8|40368.8|40393.8|40373.8|40393.8|40373.8|40388.8|40368.8|1
1735845080000|2025-01-02 19:11:20|40396.3|40376.3|40393.8|40373.8|40396.3|40376.3|40393.8|40373.8|0
1735845090000|2025-01-02 19:11:30|40395.3|40375.3|40396.3|40376.3|40396.3|40376.3|40395.3|40375.3|0
1735845100000|2025-01-02 19:11:40|40394.8|40374.8|40393.8|40373.8|40396.3|40376.3|40393.8|40373.8|1
1735845130000|2025-01-02 19:12:10|40391.3|40371.3|40392.8|40372.8|40392.8|40372.8|40391.3|40371.3|0
1735845140000|2025-01-02 19:12:20|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|0
1735845150000|2025-01-02 19:12:30|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|4
1735845160000|2025-01-02 19:12:40|40387.3|40367.3|40386.3|40366.3|40387.3|40367.3|40386.3|40366.3|1
1735845170000|2025-01-02 19:12:50|40383.8|40363.8|40383.8|40363.8|40385.3|40365.3|40383.8|40363.8|0
1735845180000|2025-01-02 19:13:00|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|40379.8|40359.8|2
1735845190000|2025-01-02 19:13:10|40379.8|40359.8|40385.3|40365.3|40385.3|40365.3|40378.8|40358.8|15
1735845200000|2025-01-02 19:13:20|40383.8|40363.8|40385.3|40365.3|40385.3|40365.3|40383.8|40363.8|0
1735845210000|2025-01-02 19:13:30|40383.8|40363.8|40382.8|40362.8|40385.3|40365.3|40382.8|40362.8|1
1735845230000|2025-01-02 19:13:50|40384.3|40364.3|40382.8|40362.8|40385.3|40365.3|40382.8|40362.8|0
1735845240000|2025-01-02 19:14:00|40384.3|40364.3|40385.3|40365.3|40385.3|40365.3|40382.8|40362.8|1
1735845250000|2025-01-02 19:14:10|40383.8|40363.8|40382.8|40362.8|40385.3|40365.3|40382.8|40362.8|1
1735845260000|2025-01-02 19:14:20|40384.3|40364.3|40382.8|40362.8|40385.3|40365.3|40382.8|40362.8|0
1735845280000|2025-01-02 19:14:40|40385.3|40365.3|40385.3|40365.3|40385.3|40365.3|40382.8|40362.8|0
1735845290000|2025-01-02 19:14:50|40384.3|40364.3|40383.8|40363.8|40385.3|40365.3|40382.8|40362.8|0
1735845300000|2025-01-02 19:15:00|40382.8|40362.8|40385.3|40365.3|40385.3|40365.3|40382.8|40362.8|1
1735845310000|2025-01-02 19:15:10|40386.8|40366.8|40386.8|40366.8|40386.8|40366.8|40386.8|40366.8|2
1735845320000|2025-01-02 19:15:20|40388.2|40368.2|40386.8|40366.8|40388.2|40368.2|40386.8|40366.8|3
1735845330000|2025-01-02 19:15:30|40388.2|40368.2|40385.3|40365.3|40388.2|40368.2|40385.3|40365.3|0
1735845340000|2025-01-02 19:15:40|||||||||3
1735845350000|2025-01-02 19:15:50|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|40383.8|40363.8|0
1735845360000|2025-01-02 19:16:00|40384.8|40364.8|40386.3|40366.3|40386.3|40366.3|40384.8|40364.8|1
1735845370000|2025-01-02 19:16:10|40383.8|40363.8|40386.3|40366.3|40386.3|40366.3|40383.8|40363.8|1
1735845380000|2025-01-02 19:16:20|40389.3|40369.3|40389.3|40369.3|40389.3|40369.3|40389.3|40369.3|35
1735845390000|2025-01-02 19:16:30|40387.8|40367.8|40387.8|40367.8|40387.8|40367.8|40387.8|40367.8|2
1735845410000|2025-01-02 19:16:50|40390.3|40370.3|40390.3|40370.3|40390.3|40370.3|40390.3|40370.3|1
1735845420000|2025-01-02 19:17:00|40388.8|40368.8|40390.3|40370.3|40390.3|40370.3|40386.3|40366.3|4
1735845430000|2025-01-02 19:17:10|40391.8|40371.8|40391.8|40371.8|40391.8|40371.8|40390.3|40370.3|0
1735845440000|2025-01-02 19:17:20|40393.3|40373.3|40396.3|40376.3|40396.3|40376.3|40393.3|40373.3|3
1735845450000|2025-01-02 19:17:30|40397.8|40377.8|40401.3|40381.3|40401.3|40381.3|40397.8|40377.8|8
1735845460000|2025-01-02 19:17:40|40399.8|40379.8|40399.8|40379.8|40401.3|40381.3|40398.8|40378.8|0
1735845470000|2025-01-02 19:17:50|40400.3|40380.3|40398.8|40378.8|40401.3|40381.3|40398.8|40378.8|0
1735845480000|2025-01-02 19:18:00|40397.3|40377.3|40396.3|40376.3|40398.8|40378.8|40396.3|40376.3|0
1735845500000|2025-01-02 19:18:20|||||||||1
1735845510000|2025-01-02 19:18:30|40401.3|40381.3|40402.8|40382.8|40402.8|40382.8|40401.3|40381.3|3
1735845520000|2025-01-02 19:18:40|40401.3|40381.3|40403.8|40383.8|40403.8|40383.8|40401.3|40381.3|2
1735845530000|2025-01-02 19:18:50|40404.8|40384.8|40403.8|40383.8|40406.3|40386.3|40403.8|40383.8|0
1735845540000|2025-01-02 19:19:00|40406.3|40386.3|40406.3|40386.3|40408.8|40388.8|40406.3|40386.3|9
1735845550000|2025-01-02 19:19:10|40407.8|40387.8|40405.3|40385.3|40407.8|40387.8|40405.3|40385.3|1
1735845560000|2025-01-02 19:19:20|40402.8|40382.8|40400.3|40380.3|40402.8|40382.8|40400.3|40380.3|5
1735845570000|2025-01-02 19:19:30|40401.8|40381.8|40402.8|40382.8|40402.8|40382.8|40400.3|40380.3|0
1735845580000|2025-01-02 19:19:40|40400.3|40380.3|40402.8|40382.8|40402.8|40382.8|40400.3|40380.3|3
1735845590000|2025-01-02 19:19:50|40400.3|40380.3|40402.8|40382.8|40402.8|40382.8|40400.3|40380.3|1
1735845600000|2025-01-02 19:20:00|40401.3|40381.3|40405.3|40385.3|40405.3|40385.3|40400.3|40380.3|2
1735845610000|2025-01-02 19:20:10|40402.8|40382.8|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|0
1735845620000|2025-01-02 19:20:20|40404.3|40384.3|40405.3|40385.3|40405.3|40385.3|40404.3|40384.3|0
1735845660000|2025-01-02 19:21:00|40407.8|40387.8|40407.8|40387.8|40407.8|40387.8|40407.8|40387.8|4
1735845670000|2025-01-02 19:21:10|40409.3|40389.3|40412.8|40392.8|40412.8|40392.8|40409.3|40389.3|0
1735845680000|2025-01-02 19:21:20|40411.3|40391.3|40412.8|40392.8|40412.8|40392.8|40411.3|40391.3|0
1735845700000|2025-01-02 19:21:40|40415.3|40395.3|40415.3|40395.3|40415.3|40395.3|40415.3|40395.3|0
1735845710000|2025-01-02 19:21:50|40413.3|40393.3|40412.8|40392.8|40413.3|40393.3|40410.3|40390.3|2
1735845720000|2025-01-02 19:22:00|40415.3|40395.3|40415.3|40395.3|40415.3|40395.3|40415.3|40395.3|0
1735845730000|2025-01-02 19:22:10|||||||||3
1735845740000|2025-01-02 19:22:20|||||||||1
1735845750000|2025-01-02 19:22:30|40412.8|40392.8|40412.8|40392.8|40415.3|40395.3|40410.3|40390.3|1
1735845760000|2025-01-02 19:22:40|40415.3|40395.3|40415.3|40395.3|40415.3|40395.3|40412.8|40392.8|11
1735845770000|2025-01-02 19:22:50|40416.3|40396.3|40420.3|40400.3|40420.3|40400.3|40416.3|40396.3|2
1735845780000|2025-01-02 19:23:00|40422.8|40402.8|40422.8|40402.8|40422.8|40402.8|40422.8|40402.8|6
1735845790000|2025-01-02 19:23:10|40425.3|40405.3|40422.8|40402.8|40425.3|40405.3|40422.8|40402.8|1
1735845800000|2025-01-02 19:23:20|40425.3|40405.3|40423.8|40403.8|40425.3|40405.3|40423.8|40403.8|0
1735845810000|2025-01-02 19:23:30|40422.8|40402.8|40425.3|40405.3|40427.8|40407.8|40420.3|40400.3|1
1735845820000|2025-01-02 19:23:40|40426.8|40406.8|40427.8|40407.8|40427.8|40407.8|40426.8|40406.8|0
1735845830000|2025-01-02 19:23:50|40425.3|40405.3|40425.3|40405.3|40427.8|40407.8|40425.3|40405.3|0
1735845840000|2025-01-02 19:24:00|40423.8|40403.8|40422.8|40402.8|40423.8|40403.8|40422.8|40402.8|2
1735845850000|2025-01-02 19:24:10|||||||||2
1735845860000|2025-01-02 19:24:20|40424.3|40404.3|40425.3|40405.3|40425.3|40405.3|40422.8|40402.8|0
1735845870000|2025-01-02 19:24:30|40427.8|40407.8|40427.8|40407.8|40427.8|40407.8|40427.8|40407.8|0
1735845880000|2025-01-02 19:24:40|40429.3|40409.3|40430.3|40410.3|40430.3|40410.3|40429.3|40409.3|0
1735845900000|2025-01-02 19:25:00|40432.8|40412.8|40432.8|40412.8|40435.3|40415.3|40432.8|40412.8|2
1735845910000|2025-01-02 19:25:10|40434.3|40414.3|40437.8|40417.8|40437.8|40417.8|40432.8|40412.8|0
1735845920000|2025-01-02 19:25:20|||||||||1
1735845930000|2025-01-02 19:25:30|40440.3|40420.3|40437.8|40417.8|40440.3|40420.3|40437.8|40417.8|0
1735845940000|2025-01-02 19:25:40|40436.3|40416.3|40436.8|40416.8|40437.8|40417.8|40435.3|40415.3|2
1735845950000|2025-01-02 19:25:50|40437.8|40417.8|40437.8|40417.8|40437.8|40417.8|40435.3|40415.3|0
1735845960000|2025-01-02 19:26:00|40435.3|40415.3|40435.3|40415.3|40435.3|40415.3|40435.3|40415.3|2
1735845980000|2025-01-02 19:26:20|40432.8|40412.8|40432.8|40412.8|40432.8|40412.8|40432.8|40412.8|1
1735845990000|2025-01-02 19:26:30|40434.3|40414.3|40432.8|40412.8|40434.3|40414.3|40432.8|40412.8|1
1735846010000|2025-01-02 19:26:50|40435.3|40415.3|40436.3|40416.3|40436.3|40416.3|40432.8|40412.8|1
1735846020000|2025-01-02 19:27:00|40437.8|40417.8|40436.3|40416.3|40437.8|40417.8|40436.3|40416.3|3
1735846030000|2025-01-02 19:27:10|40438.8|40418.8|40440.3|40420.3|40440.3|40420.3|40436.3|40416.3|1
1735846040000|2025-01-02 19:27:20|40441.8|40421.8|40442.8|40422.8|40442.8|40422.8|40440.3|40420.3|0
1735846060000|2025-01-02 19:27:40|40440.3|40420.3|40442.8|40422.8|40442.8|40422.8|40440.3|40420.3|0
1735846070000|2025-01-02 19:27:50|40445.3|40425.3|40442.8|40422.8|40445.3|40425.3|40442.8|40422.8|2
1735846080000|2025-01-02 19:28:00|40444.3|40424.3|40442.8|40422.8|40445.3|40425.3|40442.8|40422.8|3
1735846090000|2025-01-02 19:28:10|40444.3|40424.3|40442.8|40422.8|40445.3|40425.3|40442.8|40422.8|5
1735846100000|2025-01-02 19:28:20|40440.3|40420.3|40440.3|40420.3|40440.3|40420.3|40440.3|40420.3|0
1735846110000|2025-01-02 19:28:30|40441.8|40421.8|40437.8|40417.8|40442.8|40422.8|40437.8|40417.8|4
1735846120000|2025-01-02 19:28:40|40439.3|40419.3|40435.3|40415.3|40440.3|40420.3|40435.3|40415.3|0
1735846140000|2025-01-02 19:29:00|||||||||1
1735846150000|2025-01-02 19:29:10|40433.8|40413.8|40432.8|40412.8|40433.8|40413.8|40432.8|40412.8|2
1735846170000|2025-01-02 19:29:30|40431.3|40411.3|40430.3|40410.3|40431.3|40411.3|40430.3|40410.3|0
1735846190000|2025-01-02 19:29:50|40427.8|40407.8|40427.8|40407.8|40427.8|40407.8|40427.8|40407.8|4
1735846200000|2025-01-02 19:30:00|40426.3|40406.3|40417.8|40397.8|40426.3|40406.3|40417.8|40397.8|3
1735846210000|2025-01-02 19:30:10|40416.3|40396.3|40412.8|40392.8|40416.8|40396.8|40412.8|40392.8|2
1735846220000|2025-01-02 19:30:20|40410.3|40390.3|40410.3|40390.3|40412.8|40392.8|40410.3|40390.3|0
1735846230000|2025-01-02 19:30:30|40407.8|40387.8|40407.8|40387.8|40407.8|40387.8|40407.8|40387.8|2
1735846240000|2025-01-02 19:30:40|40406.4|40386.4|40407.8|40387.8|40407.8|40387.8|40406.4|40386.4|0
1735846260000|2025-01-02 19:31:00|40410.3|40390.3|40410.3|40390.3|40410.3|40390.3|40410.3|40390.3|1
1735846270000|2025-01-02 19:31:10|||||||||1
1735846290000|2025-01-02 19:31:30|40413.3|40393.3|40415.3|40395.3|40416.8|40396.8|40413.3|40393.3|11
1735846300000|2025-01-02 19:31:40|40414.3|40394.3|40414.3|40394.3|40414.3|40394.3|40414.3|40394.3|0
1735846320000|2025-01-02 19:32:00|40412.8|40392.8|40409.3|40389.3|40412.8|40392.8|40409.3|40389.3|1
1735846330000|2025-01-02 19:32:10|40410.8|40390.8|40407.8|40387.8|40411.8|40391.8|40407.8|40387.8|2
1735846340000|2025-01-02 19:32:20|40406.4|40386.4|40407.8|40387.8|40407.8|40387.8|40406.4|40386.4|1
1735846350000|2025-01-02 19:32:30|40410.3|40390.3|40410.3|40390.3|40411.4|40391.4|40410.3|40390.3|3
1735846360000|2025-01-02 19:32:40|40408.9|40388.9|40407.8|40387.8|40408.9|40388.9|40407.8|40387.8|0
1735846380000|2025-01-02 19:33:00|40406.4|40386.4|40405.3|40385.3|40406.4|40386.4|40405.3|40385.3|0
1735846390000|2025-01-02 19:33:10|40402.8|40382.8|40402.8|40382.8|40402.8|40382.8|40402.8|40382.8|2
1735846400000|2025-01-02 19:33:20|40405.3|40385.3|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|0
1735846410000|2025-01-02 19:33:30|40404.3|40384.3|40402.8|40382.8|40404.3|40384.3|40402.8|40382.8|0
1735846440000|2025-01-02 19:34:00|40401.4|40381.4|40401.4|40381.4|40401.4|40381.4|40401.4|40381.4|1
1735846450000|2025-01-02 19:34:10|40402.8|40382.8|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|3
1735846470000|2025-01-02 19:34:30|40404.3|40384.3|40405.3|40385.3|40405.3|40385.3|40402.8|40382.8|0
1735846480000|2025-01-02 19:34:40|40403.9|40383.9|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|1
1735846490000|2025-01-02 19:34:50|40405.3|40385.3|40402.8|40382.8|40405.3|40385.3|40402.8|40382.8|1
1735846500000|2025-01-02 19:35:00|40400.3|40380.3|40400.3|40380.3|40400.3|40380.3|40400.3|40380.3|0
1735846510000|2025-01-02 19:35:10|||||||||3
1735846530000|2025-01-02 19:35:30|40397.8|40377.8|40395.3|40375.3|40397.8|40377.8|40395.3|40375.3|1
1735846540000|2025-01-02 19:35:40|40393.9|40373.9|40392.8|40372.8|40395.3|40375.3|40391.4|40371.4|3
1735846550000|2025-01-02 19:35:50|40395.3|40375.3|40392.8|40372.8|40395.3|40375.3|40392.8|40372.8|0
1735846560000|2025-01-02 19:36:00|40395.3|40375.3|40393.9|40373.9|40395.3|40375.3|40392.8|40372.8|0
1735846570000|2025-01-02 19:36:10|40392.8|40372.8|40392.8|40372.8|40395.3|40375.3|40390.3|40370.3|2
1735846580000|2025-01-02 19:36:20|40395.3|40375.3|40395.3|40375.3|40395.3|40375.3|40393.9|40373.9|3
1735846590000|2025-01-02 19:36:30|40397.8|40377.8|40397.8|40377.8|40397.8|40377.8|40395.3|40375.3|0
1735846620000|2025-01-02 19:37:00|40399.3|40379.3|40400.3|40380.3|40400.3|40380.3|40399.3|40379.3|0
1735846630000|2025-01-02 19:37:10|40398.9|40378.9|40402.8|40382.8|40402.8|40382.8|40397.8|40377.8|4
1735846640000|2025-01-02 19:37:20|40405.3|40385.3|40407.8|40387.8|40407.8|40387.8|40405.3|40385.3|0
1735846650000|2025-01-02 19:37:30|40409.3|40389.3|40410.3|40390.3|40410.3|40390.3|40409.3|40389.3|2
1735846660000|2025-01-02 19:37:40|40407.8|40387.8|40410.3|40390.3|40410.3|40390.3|40407.8|40387.8|0
1735846680000|2025-01-02 19:38:00|40408.9|40388.9|40415.3|40395.3|40415.3|40395.3|40407.8|40387.8|0
1735846730000|2025-01-02 19:38:50|||||||||1
1735846740000|2025-01-02 19:39:00|40417.8|40397.8|40417.8|40397.8|40417.8|40397.8|40417.8|40397.8|0
1735846750000|2025-01-02 19:39:10|40414.9|40394.9|40412.8|40392.8|40414.9|40394.9|40412.8|40392.8|11
1735846760000|2025-01-02 19:39:20|40411.8|40391.8|40410.3|40390.3|40412.8|40392.8|40410.3|40390.3|0
1735846770000|2025-01-02 19:39:30|40411.8|40391.8|40412.8|40392.8|40412.8|40392.8|40411.8|40391.8|0
1735846780000|2025-01-02 19:39:40|40410.3|40390.3|40410.3|40390.3|40412.8|40392.8|40410.3|40390.3|0
1735846800000|2025-01-02 19:40:00|40410.4|40390.4|40410.4|40390.4|40410.4|40390.4|40410.4|40390.4|0
1735846810000|2025-01-02 19:40:10|40411.8|40391.8|40410.4|40390.4|40411.8|40391.8|40410.4|40390.4|0
1735846820000|2025-01-02 19:40:20|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|1
1735846830000|2025-01-02 19:40:30|40409.3|40389.3|40410.4|40390.4|40410.4|40390.4|40409.3|40389.3|0
1735846840000|2025-01-02 19:40:40|40411.8|40391.8|40412.9|40392.9|40412.9|40392.9|40411.8|40391.8|2
1735846860000|2025-01-02 19:41:00|||||||||1
1735846890000|2025-01-02 19:41:30|40414.3|40394.3|40412.9|40392.9|40415.4|40395.4|40412.9|40392.9|0
1735846900000|2025-01-02 19:41:40|40411.4|40391.4|40407.9|40387.9|40411.4|40391.4|40407.9|40387.9|0
1735846970000|2025-01-02 19:42:50|40409.3|40389.3|40409.3|40389.3|40410.4|40390.4|40407.9|40387.9|1
1735846980000|2025-01-02 19:43:00|40410.4|40390.4|40410.4|40390.4|40410.4|40390.4|40410.4|40390.4|0
1735847010000|2025-01-02 19:43:30|40406.8|40386.8|40405.4|40385.4|40406.8|40386.8|40405.4|40385.4|1
1735847030000|2025-01-02 19:43:50|||||||||1
1735847040000|2025-01-02 19:44:00|40402.9|40382.9|40402.9|40382.9|40405.4|40385.4|40402.9|40382.9|0
1735847050000|2025-01-02 19:44:10|40401.4|40381.4|40400.4|40380.4|40401.4|40381.4|40400.4|40380.4|0
1735847100000|2025-01-02 19:45:00|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|3
1735847140000|2025-01-02 19:45:40|40401.4|40381.4|40400.4|40380.4|40401.4|40381.4|40400.4|40380.4|3
1735847160000|2025-01-02 19:46:00|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|40398.9|40378.9|2
1735847170000|2025-01-02 19:46:10|40397.9|40377.9|40395.4|40375.4|40397.9|40377.9|40395.4|40375.4|0
1735847180000|2025-01-02 19:46:20|40397.9|40377.9|40395.4|40375.4|40397.9|40377.9|40395.4|40375.4|9
1735847200000|2025-01-02 19:46:40|40397.9|40377.9|40399.3|40379.3|40399.3|40379.3|40397.9|40377.9|5
1735847210000|2025-01-02 19:46:50|40401.8|40381.8|40399.3|40379.3|40401.8|40381.8|40399.3|40379.3|2
1735847220000|2025-01-02 19:47:00|40401.8|40381.8|40405.4|40385.4|40405.4|40385.4|40397.9|40377.9|6
1735847230000|2025-01-02 19:47:10|40406.8|40386.8|40407.9|40387.9|40407.9|40387.9|40405.4|40385.4|0
1735847240000|2025-01-02 19:47:20|40406.4|40386.4|40407.9|40387.9|40407.9|40387.9|40402.9|40382.9|1
1735847250000|2025-01-02 19:47:30|40405.4|40385.4|40407.9|40387.9|40410.4|40390.4|40405.4|40385.4|0
1735847260000|2025-01-02 19:47:40|40406.8|40386.8|40407.9|40387.9|40407.9|40387.9|40406.8|40386.8|0
1735847270000|2025-01-02 19:47:50|40405.4|40385.4|40407.9|40387.9|40407.9|40387.9|40405.4|40385.4|2
1735847280000|2025-01-02 19:48:00|40409.3|40389.3|40405.4|40385.4|40410.4|40390.4|40405.4|40385.4|1
1735847290000|2025-01-02 19:48:10|40402.9|40382.9|40405.4|40385.4|40405.4|40385.4|40402.9|40382.9|0
1735847300000|2025-01-02 19:48:20|40402.9|40382.9|40402.9|40382.9|40405.4|40385.4|40402.9|40382.9|0
1735847310000|2025-01-02 19:48:30|40405.4|40385.4|40407.9|40387.9|40407.9|40387.9|40402.9|40382.9|2
1735847320000|2025-01-02 19:48:40|40409.3|40389.3|40415.4|40395.4|40417.9|40397.9|40409.3|40389.3|3
1735847330000|2025-01-02 19:48:50|40416.8|40396.8|40417.9|40397.9|40417.9|40397.9|40416.8|40396.8|2
1735847340000|2025-01-02 19:49:00|40416.4|40396.4|40420.4|40400.4|40420.4|40400.4|40415.4|40395.4|0
1735847350000|2025-01-02 19:49:10|40417.9|40397.9|40415.4|40395.4|40417.9|40397.9|40415.4|40395.4|1
1735847360000|2025-01-02 19:49:20|40413.9|40393.9|40412.9|40392.9|40413.9|40393.9|40412.9|40392.9|0
1735847380000|2025-01-02 19:49:40|40415.4|40395.4|40412.9|40392.9|40415.4|40395.4|40412.9|40392.9|2
1735847390000|2025-01-02 19:49:50|40411.9|40391.9|40410.4|40390.4|40411.9|40391.9|40410.4|40390.4|0
1735847400000|2025-01-02 19:50:00|40411.9|40391.9|40410.4|40390.4|40412.9|40392.9|40410.4|40390.4|0
1735847410000|2025-01-02 19:50:10|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|3
1735847420000|2025-01-02 19:50:20|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|1
1735847430000|2025-01-02 19:50:30|40406.9|40386.9|40407.9|40387.9|40407.9|40387.9|40406.9|40386.9|1
1735847440000|2025-01-02 19:50:40|40409.4|40389.4|40410.4|40390.4|40410.4|40390.4|40407.9|40387.9|0
1735847450000|2025-01-02 19:50:50|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|2
1735847460000|2025-01-02 19:51:00|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|5
1735847470000|2025-01-02 19:51:10|40406.9|40386.9|40409.4|40389.4|40409.4|40389.4|40406.9|40386.9|1
1735847520000|2025-01-02 19:52:00|40411.9|40391.9|40411.9|40391.9|40411.9|40391.9|40411.9|40391.9|0
1735847530000|2025-01-02 19:52:10|40413.3|40393.3|40414.4|40394.4|40414.4|40394.4|40413.3|40393.3|0
1735847540000|2025-01-02 19:52:20|40416.9|40396.9|40418.9|40398.9|40420.4|40400.4|40416.9|40396.9|4
1735847550000|2025-01-02 19:52:30|40417.9|40397.9|40420.4|40400.4|40420.4|40400.4|40417.9|40397.9|0
1735847560000|2025-01-02 19:52:40|||||||||1
1735847580000|2025-01-02 19:53:00|40417.9|40397.9|40412.9|40392.9|40417.9|40397.9|40412.9|40392.9|4
1735847600000|2025-01-02 19:53:20|||||||||1
1735847610000|2025-01-02 19:53:30|||||||||1
1735847620000|2025-01-02 19:53:40|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|0
1735847630000|2025-01-02 19:53:50|40413.9|40393.9|40415.4|40395.4|40415.4|40395.4|40412.9|40392.9|3
1735847640000|2025-01-02 19:54:00|40416.4|40396.4|40415.4|40395.4|40416.4|40396.4|40415.4|40395.4|1
1735847650000|2025-01-02 19:54:10|40416.9|40396.9|40417.9|40397.9|40417.9|40397.9|40416.9|40396.9|0
1735847670000|2025-01-02 19:54:30|40416.4|40396.4|40417.9|40397.9|40417.9|40397.9|40416.4|40396.4|2
1735847680000|2025-01-02 19:54:40|40415.4|40395.4|40417.9|40397.9|40417.9|40397.9|40415.4|40395.4|0
1735847690000|2025-01-02 19:54:50|40415.4|40395.4|40417.9|40397.9|40417.9|40397.9|40415.4|40395.4|0
1735847700000|2025-01-02 19:55:00|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|0
1735847720000|2025-01-02 19:55:20|||||||||1
1735847730000|2025-01-02 19:55:30|||||||||1
1735847740000|2025-01-02 19:55:40|||||||||1
1735847770000|2025-01-02 19:56:10|40413.9|40393.9|40412.9|40392.9|40415.4|40395.4|40412.9|40392.9|0
1735847780000|2025-01-02 19:56:20|40410.4|40390.4|40407.9|40387.9|40410.4|40390.4|40407.9|40387.9|3
1735847790000|2025-01-02 19:56:30|40408.9|40388.9|40410.4|40390.4|40410.4|40390.4|40407.9|40387.9|0
1735847800000|2025-01-02 19:56:40|40408.9|40388.9|40407.9|40387.9|40410.4|40390.4|40407.9|40387.9|0
1735847810000|2025-01-02 19:56:50|40409.4|40389.4|40410.4|40390.4|40410.4|40390.4|40409.4|40389.4|0
1735847820000|2025-01-02 19:57:00|40408.9|40388.9|40407.9|40387.9|40410.4|40390.4|40405.4|40385.4|2
1735847830000|2025-01-02 19:57:10|40406.4|40386.4|40407.9|40387.9|40407.9|40387.9|40405.4|40385.4|0
1735847840000|2025-01-02 19:57:20|40405.4|40385.4|40405.4|40385.4|40407.9|40387.9|40405.4|40385.4|0
1735847860000|2025-01-02 19:57:40|||||||||9
1735847870000|2025-01-02 19:57:50|||||||||1
1735847880000|2025-01-02 19:58:00|40403.9|40383.9|40403.9|40383.9|40403.9|40383.9|40402.4|40382.4|3
1735847890000|2025-01-02 19:58:10|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|40405.4|40385.4|1
1735847900000|2025-01-02 19:58:20|40406.9|40386.9|40405.4|40385.4|40407.9|40387.9|40405.4|40385.4|1
1735847910000|2025-01-02 19:58:30|40406.4|40386.4|40405.4|40385.4|40407.9|40387.9|40405.4|40385.4|0
1735847920000|2025-01-02 19:58:40|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|40407.9|40387.9|0
1735847930000|2025-01-02 19:58:50|40409.4|40389.4|40410.4|40390.4|40410.4|40390.4|40409.4|40389.4|4
1735847940000|2025-01-02 19:59:00|||||||||1
1735847950000|2025-01-02 19:59:10|40409.4|40389.4|40406.4|40386.4|40409.4|40389.4|40406.4|40386.4|2
1735847970000|2025-01-02 19:59:30|40403.9|40383.9|40403.9|40383.9|40406.4|40386.4|40403.9|40383.9|1
1735847980000|2025-01-02 19:59:40|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|40402.9|40382.9|0
1735847990000|2025-01-02 19:59:50|40404.4|40384.4|40402.9|40382.9|40404.4|40384.4|40402.9|40382.9|4
1735848000000|2025-01-02 20:00:00|40405.4|40385.4|40407.9|40387.9|40407.9|40387.9|40405.4|40385.4|2
1735848010000|2025-01-02 20:00:10|40409.4|40389.4|40409.4|40389.4|40409.4|40389.4|40409.4|40389.4|0
1735848050000|2025-01-02 20:00:50|||||||||12
1735848060000|2025-01-02 20:01:00|40410.9|40390.9|40411.9|40391.9|40411.9|40391.9|40410.9|40390.9|0
1735848070000|2025-01-02 20:01:10|40410.9|40390.9|40411.4|40391.4|40412.9|40392.9|40409.4|40389.4|1
1735848080000|2025-01-02 20:01:20|40410.4|40390.4|40412.9|40392.9|40412.9|40392.9|40410.4|40390.4|0
1735848090000|2025-01-02 20:01:30|40411.4|40391.4|40412.9|40392.9|40412.9|40392.9|40410.4|40390.4|0
1735848100000|2025-01-02 20:01:40|40410.4|40390.4|40410.4|40390.4|40411.4|40391.4|40410.4|40390.4|0
1735848120000|2025-01-02 20:02:00|||||||||1
1735848140000|2025-01-02 20:02:20|40412.5|40392.5|40415.4|40395.4|40415.4|40395.4|40412.5|40392.5|3
1735848170000|2025-01-02 20:02:50|40412.9|40392.9|40410.4|40390.4|40412.9|40392.9|40410.4|40390.4|6
1735848180000|2025-01-02 20:03:00|40411.9|40391.9|40412.9|40392.9|40412.9|40392.9|40411.9|40391.9|0
1735848230000|2025-01-02 20:03:50|||||||||1
1735848250000|2025-01-02 20:04:10|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|40415.4|40395.4|10
1735848260000|2025-01-02 20:04:20|40420.4|40400.4|40422.9|40402.9|40422.9|40402.9|40420.4|40400.4|2
1735848270000|2025-01-02 20:04:30|40424.4|40404.4|40420.4|40400.4|40424.4|40404.4|40420.4|40400.4|2
1735848290000|2025-01-02 20:04:50|40422.9|40402.9|40425.4|40405.4|40425.4|40405.4|40422.9|40402.9|1
1735848300000|2025-01-02 20:05:00|||||||||4
1735848310000|2025-01-02 20:05:10|||||||||2
1735848330000|2025-01-02 20:05:30|||||||||1
1735848340000|2025-01-02 20:05:40|40424.4|40404.4|40422.9|40402.9|40425.4|40405.4|40422.9|40402.9|8
1735848370000|2025-01-02 20:06:10|||||||||1
1735848410000|2025-01-02 20:06:50|40421.4|40401.4|40420.4|40400.4|40421.4|40401.4|40420.4|40400.4|3
1735848420000|2025-01-02 20:07:00|40421.9|40401.9|40420.4|40400.4|40421.9|40401.9|40420.4|40400.4|11
1735848490000|2025-01-02 20:08:10|||||||||5
1735848510000|2025-01-02 20:08:30|40422.9|40402.9|40422.9|40402.9|40422.9|40402.9|40422.9|40402.9|9
1735848530000|2025-01-02 20:08:50|||||||||1
1735848540000|2025-01-02 20:09:00|40421.4|40401.4|40420.4|40400.4|40421.4|40401.4|40420.4|40400.4|9
1735848600000|2025-01-02 20:10:00|40417.9|40397.9|40417.9|40397.9|40417.9|40397.9|40417.9|40397.9|4
1735848620000|2025-01-02 20:10:20|40416.4|40396.4|40415.4|40395.4|40416.4|40396.4|40415.4|40395.4|0
1735848630000|2025-01-02 20:10:30|40416.9|40396.9|40415.4|40395.4|40417.9|40397.9|40415.4|40395.4|0
1735848640000|2025-01-02 20:10:40|40416.9|40396.9|40417.9|40397.9|40417.9|40397.9|40416.9|40396.9|0
1735848690000|2025-01-02 20:11:30|||||||||14
1735848700000|2025-01-02 20:11:40|||||||||2
1735848710000|2025-01-02 20:11:50|40420.4|40400.4|40420.4|40400.4|40420.4|40400.4|40420.4|40400.4|8
1735848720000|2025-01-02 20:12:00|40422.9|40402.9|40425.4|40405.4|40425.4|40405.4|40422.9|40402.9|8
1735848730000|2025-01-02 20:12:10|40426.9|40406.9|40432.9|40412.9|40432.9|40412.9|40426.9|40406.9|26
1735848740000|2025-01-02 20:12:20|||||||||69
1735848770000|2025-01-02 20:12:50|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|40435.9|40415.9|3
1735848820000|2025-01-02 20:13:40|||||||||1
1735848840000|2025-01-02 20:14:00|40441.9|40421.9|40441.9|40421.9|40441.9|40421.9|40441.9|40421.9|16
1735848900000|2025-01-02 20:15:00|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|13
1735848910000|2025-01-02 20:15:10|40439|40419|40437.9|40417.9|40439|40419|40437.9|40417.9|6
1735848930000|2025-01-02 20:15:30|40435.4|40415.4|40437.9|40417.9|40437.9|40417.9|40435.4|40415.4|4
1735848940000|2025-01-02 20:15:40|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|0
1735848980000|2025-01-02 20:16:20|||||||||2
1735848990000|2025-01-02 20:16:30|40437.9|40417.9|40440.4|40420.4|40440.4|40420.4|40437.9|40417.9|3
1735849050000|2025-01-02 20:17:30|||||||||10
1735849110000|2025-01-02 20:18:30|40438.4|40418.4|40440.4|40420.4|40440.4|40420.4|40438.4|40418.4|11
1735849120000|2025-01-02 20:18:40|||||||||1
1735849130000|2025-01-02 20:18:50|||||||||5
1735849150000|2025-01-02 20:19:10|40439|40419|40437.9|40417.9|40439|40419|40437.9|40417.9|11
1735849200000|2025-01-02 20:20:00|40436.5|40416.5|40436.5|40416.5|40436.5|40416.5|40436.5|40416.5|7
1735849280000|2025-01-02 20:21:20|40439|40419|40439|40419|40439|40419|40439|40419|3
1735849290000|2025-01-02 20:21:30|40441.9|40421.9|40440.5|40420.5|40441.9|40421.9|40440.5|40420.5|3
1735849330000|2025-01-02 20:22:10|40441.9|40421.9|40441.9|40421.9|40441.9|40421.9|40441.9|40421.9|9
1735849340000|2025-01-02 20:22:20|40440.5|40420.5|40445.5|40425.5|40445.5|40425.5|40440.5|40420.5|12
1735849350000|2025-01-02 20:22:30|40448|40428|40450.5|40430.5|40450.5|40430.5|40448|40428|0
1735849360000|2025-01-02 20:22:40|40449|40429|40448|40428|40449|40429|40448|40428|0
1735849370000|2025-01-02 20:22:50|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|1
1735849390000|2025-01-02 20:23:10|40453|40433|40455.5|40435.5|40455.5|40435.5|40453|40433|3
1735849400000|2025-01-02 20:23:20|40458|40438|40458|40438|40458|40438|40455.5|40435.5|0
1735849410000|2025-01-02 20:23:30|40456.9|40436.9|40455.5|40435.5|40456.9|40436.9|40455.5|40435.5|1
1735849430000|2025-01-02 20:23:50|||||||||1
1735849440000|2025-01-02 20:24:00|||||||||7
1735849480000|2025-01-02 20:24:40|40458|40438|40458|40438|40458|40438|40458|40438|2
1735849510000|2025-01-02 20:25:10|40459.4|40439.4|40460.5|40440.5|40460.5|40440.5|40459|40439|5
1735849520000|2025-01-02 20:25:20|40459|40439|40458|40438|40460.5|40440.5|40458|40438|2
1735849530000|2025-01-02 20:25:30|40459.4|40439.4|40460.5|40440.5|40460.5|40440.5|40459.4|40439.4|0
1735849540000|2025-01-02 20:25:40|40458|40438|40458|40438|40460.5|40440.5|40458|40438|6
1735849550000|2025-01-02 20:25:50|40459.4|40439.4|40460.5|40440.5|40460.5|40440.5|40458|40438|0
1735849560000|2025-01-02 20:26:00|40461.9|40441.9|40463|40443|40463|40443|40461.9|40441.9|1
1735849590000|2025-01-02 20:26:30|40465.5|40445.5|40465.5|40445.5|40465.5|40445.5|40465.5|40445.5|3
1735849600000|2025-01-02 20:26:40|40466.9|40446.9|40468|40448|40468|40448|40466.9|40446.9|2
1735849610000|2025-01-02 20:26:50|40470.5|40450.5|40470.5|40450.5|40470.5|40450.5|40468|40448|0
1735849620000|2025-01-02 20:27:00|40469|40449|40473|40453|40473|40453|40468|40448|5
1735849630000|2025-01-02 20:27:10|40470.5|40450.5|40470.5|40450.5|40470.5|40450.5|40470.5|40450.5|1
1735849640000|2025-01-02 20:27:20|40473|40453|40473|40453|40473|40453|40473|40453|1
1735849650000|2025-01-02 20:27:30|40471.5|40451.5|40470.5|40450.5|40471.5|40451.5|40470.5|40450.5|2
1735849690000|2025-01-02 20:28:10|||||||||1
1735849730000|2025-01-02 20:28:50|||||||||1
1735849740000|2025-01-02 20:29:00|||||||||4
1735849750000|2025-01-02 20:29:10|||||||||1
1735849760000|2025-01-02 20:29:20|||||||||1
1735849770000|2025-01-02 20:29:30|||||||||1
1735849780000|2025-01-02 20:29:40|||||||||1
1735849790000|2025-01-02 20:29:50|40467.5|40447.5|40465.5|40445.5|40467.5|40447.5|40465.5|40445.5|5
1735849800000|2025-01-02 20:30:00|40463|40443|40463|40443|40463|40443|40463|40443|1
1735849820000|2025-01-02 20:30:20|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|4
1735849830000|2025-01-02 20:30:30|||||||||4
1735849860000|2025-01-02 20:31:00|||||||||4
1735849890000|2025-01-02 20:31:30|40459|40439|40458|40438|40459|40439|40458|40438|4
1735849900000|2025-01-02 20:31:40|40459.5|40439.5|40460.5|40440.5|40460.5|40440.5|40459.5|40439.5|3
1735849920000|2025-01-02 20:32:00|40462|40442|40464.5|40444.5|40464.5|40444.5|40462|40442|2
1735849930000|2025-01-02 20:32:10|40467|40447|40464.5|40444.5|40467|40447|40464.5|40444.5|0
1735849940000|2025-01-02 20:32:20|40463|40443|40464.5|40444.5|40464.5|40444.5|40462|40442|7
1735849950000|2025-01-02 20:32:30|40462|40442|40463.4|40443.4|40463.4|40443.4|40462|40442|0
1735849960000|2025-01-02 20:32:40|40464.5|40444.5|40462|40442|40464.5|40444.5|40462|40442|0
1735849970000|2025-01-02 20:32:50|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|5
1735849980000|2025-01-02 20:33:00|40463|40443|40460.5|40440.5|40463|40443|40460.5|40440.5|0
1735849990000|2025-01-02 20:33:10|40461.5|40441.5|40460.5|40440.5|40463|40443|40460.5|40440.5|3
1735850000000|2025-01-02 20:33:20|40463|40443|40460.5|40440.5|40463|40443|40460.5|40440.5|1
1735850010000|2025-01-02 20:33:30|||||||||2
1735850020000|2025-01-02 20:33:40|||||||||1
1735850040000|2025-01-02 20:34:00|40458|40438|40458|40438|40458|40438|40458|40438|1
1735850050000|2025-01-02 20:34:10|40457|40437|40455.5|40435.5|40457|40437|40455.5|40435.5|0
1735850060000|2025-01-02 20:34:20|40457|40437|40455.5|40435.5|40458|40438|40455.5|40435.5|0
1735850070000|2025-01-02 20:34:30|40457|40437|40455.5|40435.5|40458|40438|40455.5|40435.5|0
1735850080000|2025-01-02 20:34:40|40454|40434|40454|40434|40454|40434|40454|40434|2
1735850090000|2025-01-02 20:34:50|40452.5|40432.5|40451.5|40431.5|40452.5|40432.5|40451.5|40431.5|0
1735850100000|2025-01-02 20:35:00|40450|40430|40449|40429|40450.5|40430.5|40449|40429|0
1735850110000|2025-01-02 20:35:10|40448|40428|40448|40428|40448|40428|40448|40428|0
1735850120000|2025-01-02 20:35:20|40450.5|40430.5|40453|40433|40453|40433|40450.5|40430.5|17
1735850130000|2025-01-02 20:35:30|40455.5|40435.5|40452|40432|40455.5|40435.5|40452|40432|7
1735850140000|2025-01-02 20:35:40|40451.5|40431.5|40450.5|40430.5|40453|40433|40450.5|40430.5|3
1735850160000|2025-01-02 20:36:00|40448|40428|40445.5|40425.5|40448|40428|40445.5|40425.5|4
1735850170000|2025-01-02 20:36:10|40448|40428|40445.5|40425.5|40448|40428|40445.5|40425.5|0
1735850180000|2025-01-02 20:36:20|40447|40427|40448|40428|40448|40428|40447|40427|1
1735850190000|2025-01-02 20:36:30|40446.5|40426.5|40445.5|40425.5|40446.5|40426.5|40443|40423|0
1735850200000|2025-01-02 20:36:40|40448|40428|40450.5|40430.5|40450.5|40430.5|40448|40428|0
1735850220000|2025-01-02 20:37:00|40452|40432|40453|40433|40453|40433|40451.5|40431.5|1
1735850230000|2025-01-02 20:37:10|40450.5|40430.5|40450.5|40430.5|40453|40433|40450.5|40430.5|0
1735850240000|2025-01-02 20:37:20|40448|40428|40448|40428|40448|40428|40448|40428|3
1735850250000|2025-01-02 20:37:30|40446.5|40426.5|40445.5|40425.5|40446.5|40426.5|40445.5|40425.5|5
1735850260000|2025-01-02 20:37:40|40444|40424|40443|40423|40444|40424|40443|40423|1
1735850270000|2025-01-02 20:37:50|||||||||3
1735850280000|2025-01-02 20:38:00|40445.5|40425.5|40443|40423|40445.5|40425.5|40441.5|40421.5|2
1735850290000|2025-01-02 20:38:10|40440.5|40420.5|40445.5|40425.5|40445.5|40425.5|40440.5|40420.5|0
1735850300000|2025-01-02 20:38:20|40443|40423|40445.5|40425.5|40445.5|40425.5|40443|40423|0
1735850310000|2025-01-02 20:38:30|40443|40423|40443|40423|40445.5|40425.5|40443|40423|0
1735850320000|2025-01-02 20:38:40|40445.5|40425.5|40443|40423|40445.5|40425.5|40443|40423|0
1735850330000|2025-01-02 20:38:50|40444.5|40424.5|40445.5|40425.5|40445.5|40425.5|40444.5|40424.5|6
1735850350000|2025-01-02 20:39:10|||||||||4
1735850360000|2025-01-02 20:39:20|40447|40427|40448|40428|40448|40428|40447|40427|0
1735850370000|2025-01-02 20:39:30|40445.5|40425.5|40445.5|40425.5|40445.5|40425.5|40445.5|40425.5|1
1735850390000|2025-01-02 20:39:50|||||||||2
1735850400000|2025-01-02 20:40:00|40448|40428|40448|40428|40448|40428|40448|40428|1
1735850450000|2025-01-02 20:40:50|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|40450.5|40430.5|4
1735850480000|2025-01-02 20:41:20|||||||||1
1735850490000|2025-01-02 20:41:30|40453|40433|40453|40433|40455.5|40435.5|40453|40433|4
1735850500000|2025-01-02 20:41:40|40454.5|40434.5|40455.5|40435.5|40455.5|40435.5|40453|40433|0
1735850510000|2025-01-02 20:41:50|||||||||1
1735850520000|2025-01-02 20:42:00|40457|40437|40458|40438|40458|40438|40457|40437|0
1735850550000|2025-01-02 20:42:30|40459.5|40439.5|40460.5|40440.5|40460.5|40440.5|40459.5|40439.5|1
1735850560000|2025-01-02 20:42:40|40462|40442|40463|40443|40463|40443|40462|40442|0
1735850580000|2025-01-02 20:43:00|40461.5|40441.5|40463|40443|40463|40443|40461.5|40441.5|4
1735850590000|2025-01-02 20:43:10|40464|40444|40460.5|40440.5|40465.5|40445.5|40460.5|40440.5|1
1735850610000|2025-01-02 20:43:30|||||||||3
1735850620000|2025-01-02 20:43:40|||||||||1
1735850630000|2025-01-02 20:43:50|||||||||4
1735850690000|2025-01-02 20:44:50|40458|40438|40455.5|40435.5|40458|40438|40455.5|40435.5|3
1735850700000|2025-01-02 20:45:00|40458|40438|40458|40438|40458|40438|40458|40438|7
1735850710000|2025-01-02 20:45:10|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|40458|40438|0
1735850720000|2025-01-02 20:45:20|40459|40439|40458|40438|40459|40439|40455.5|40435.5|1
1735850730000|2025-01-02 20:45:30|40456.5|40436.5|40457|40437|40457|40437|40455.5|40435.5|0
1735850740000|2025-01-02 20:45:40|40455.5|40435.5|40455.5|40435.5|40458|40438|40455.5|40435.5|0
1735850750000|2025-01-02 20:45:50|40458|40438|40458|40438|40460.5|40440.5|40458|40438|0
1735850760000|2025-01-02 20:46:00|40460.5|40440.5|40460.5|40440.5|40460.5|40440.5|40459|40439|0
1735850770000|2025-01-02 20:46:10|40462|40442|40463|40443|40463|40443|40462|40442|1
1735850780000|2025-01-02 20:46:20|40464.5|40444.5|40468|40448|40468|40448|40463|40443|1
1735850790000|2025-01-02 20:46:30|40470.5|40450.5|40475.5|40455.5|40475.5|40455.5|40470.5|40450.5|3
1735850800000|2025-01-02 20:46:40|40471.5|40451.5|40470.5|40450.5|40471.5|40451.5|40470.5|40450.5|3
1735850810000|2025-01-02 20:46:50|40472|40452|40470.5|40450.5|40473|40453|40470.5|40450.5|0
1735850820000|2025-01-02 20:47:00|40468|40448|40468|40448|40470.5|40450.5|40468|40448|2
1735850840000|2025-01-02 20:47:20|40469.5|40449.5|40470.5|40450.5|40470.5|40450.5|40468|40448|1
1735850850000|2025-01-02 20:47:30|40469|40449|40470.5|40450.5|40470.5|40450.5|40469|40449|0
1735850860000|2025-01-02 20:47:40|40469.5|40449.5|40470.5|40450.5|40470.5|40450.5|40469.5|40449.5|0
1735850870000|2025-01-02 20:47:50|40472|40452|40473|40453|40473|40453|40472|40452|14
1735850880000|2025-01-02 20:48:00|40474.5|40454.5|40474.5|40454.5|40474.5|40454.5|40473|40453|2
1735850890000|2025-01-02 20:48:10|40473|40453|40478|40458|40478|40458|40473|40453|1
1735850900000|2025-01-02 20:48:20|40475.5|40455.5|40478|40458|40478|40458|40475.5|40455.5|1
1735850910000|2025-01-02 20:48:30|40475.5|40455.5|40475.5|40455.5|40475.5|40455.5|40475.5|40455.5|0
1735850920000|2025-01-02 20:48:40|||||||||7
1735850940000|2025-01-02 20:49:00|40474|40454|40473|40453|40475.5|40455.5|40473|40453|1
1735850950000|2025-01-02 20:49:10|40470.5|40450.5|40473|40453|40475.5|40455.5|40470.5|40450.5|1
1735850960000|2025-01-02 20:49:20|40474.5|40454.5|40475.5|40455.5|40475.5|40455.5|40474.5|40454.5|0
1735850980000|2025-01-02 20:49:40|40473|40453|40473|40453|40475.5|40455.5|40473|40453|3
1735851000000|2025-01-02 20:50:00|40474.5|40454.5|40478|40458|40478|40458|40473|40453|1
1735851010000|2025-01-02 20:50:10|40480.5|40460.5|40483|40463|40483|40463|40480.5|40460.5|1
1735851030000|2025-01-02 20:50:30|40482|40462|40478|40458|40482|40462|40478|40458|2
1735851050000|2025-01-02 20:50:50|40476.5|40456.5|40478|40458|40478|40458|40475.5|40455.5|0
1735851060000|2025-01-02 20:51:00|40476.5|40456.5|40480.5|40460.5|40480.5|40460.5|40476.5|40456.5|1
1735851070000|2025-01-02 20:51:10|40483|40463|40480.5|40460.5|40483|40463|40480.5|40460.5|3
1735851080000|2025-01-02 20:51:20|40483|40463|40483|40463|40483|40463|40480.5|40460.5|3
1735851090000|2025-01-02 20:51:30|40480.5|40460.5|40483|40463|40483|40463|40480.5|40460.5|4
1735851100000|2025-01-02 20:51:40|40480.5|40460.5|40480.5|40460.5|40483|40463|40480.5|40460.5|0
1735851110000|2025-01-02 20:51:50|40483|40463|40482|40462|40483|40463|40480.5|40460.5|1
1735851120000|2025-01-02 20:52:00|40483|40463|40480.5|40460.5|40483|40463|40480.5|40460.5|2
1735851130000|2025-01-02 20:52:10|40484.5|40464.5|40485.5|40465.5|40485.5|40465.5|40484.5|40464.5|4
1735851140000|2025-01-02 20:52:20|40490.5|40470.5|40492|40472|40492|40472|40490.5|40470.5|14
1735851150000|2025-01-02 20:52:30|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|40490.5|40470.5|3
1735851160000|2025-01-02 20:52:40|40493|40473|40495.5|40475.5|40495.5|40475.5|40493|40473|3
1735851170000|2025-01-02 20:52:50|40498|40478|40495.5|40475.5|40498|40478|40495.5|40475.5|7
1735851180000|2025-01-02 20:53:00|40497|40477|40495.5|40475.5|40497|40477|40495.5|40475.5|1
1735851190000|2025-01-02 20:53:10|40497|40477|40500.5|40480.5|40500.5|40480.5|40497|40477|5
1735851200000|2025-01-02 20:53:20|40502|40482|40500.5|40480.5|40502|40482|40500.5|40480.5|0
1735851210000|2025-01-02 20:53:30|40501.6|40481.6|40504.5|40484.5|40504.5|40484.5|40501.6|40481.6|5
1735851220000|2025-01-02 20:53:40|40507|40487|40504.5|40484.5|40507|40487|40504.5|40484.5|4
1735851230000|2025-01-02 20:53:50|40507|40487|40506.6|40486.6|40510.5|40490.5|40506.6|40486.6|17
1735851240000|2025-01-02 20:54:00|40504.1|40484.1|40500.5|40480.5|40505.5|40485.5|40500.5|40480.5|23
1735851250000|2025-01-02 20:54:10|40499.1|40479.1|40495.5|40475.5|40499.1|40479.1|40495.5|40475.5|1
1735851270000|2025-01-02 20:54:30|||||||||1
1735851280000|2025-01-02 20:54:40|40494.1|40474.1|40495.5|40475.5|40495.5|40475.5|40493|40473|3
1735851290000|2025-01-02 20:54:50|40493|40473|40495.5|40475.5|40495.5|40475.5|40490.5|40470.5|6
1735851300000|2025-01-02 20:55:00|40492.6|40472.6|40484.1|40464.1|40492.6|40472.6|40483|40463|12
1735851310000|2025-01-02 20:55:10|40483|40463|40483|40463|40483|40463|40483|40463|0
1735851330000|2025-01-02 20:55:30|40484.1|40464.1|40485.5|40465.5|40485.5|40465.5|40484.1|40464.1|3
1735851340000|2025-01-02 20:55:40|40488.5|40468.5|40492|40472|40492|40472|40488.5|40468.5|8
1735851350000|2025-01-02 20:55:50|40493|40473|40498|40478|40498|40478|40493|40473|6
1735851370000|2025-01-02 20:56:10|40495.5|40475.5|40500.5|40480.5|40503|40483|40495.5|40475.5|10
1735851380000|2025-01-02 20:56:20|40502|40482|40503|40483|40503|40483|40502|40482|1
1735851400000|2025-01-02 20:56:40|40500.5|40480.5|40503|40483|40503|40483|40500.5|40480.5|2
1735851410000|2025-01-02 20:56:50|40501.6|40481.6|40500.5|40480.5|40501.6|40481.6|40500.5|40480.5|0
1735851420000|2025-01-02 20:57:00|40499.5|40479.5|40499.5|40479.5|40499.5|40479.5|40499.5|40479.5|5
1735851430000|2025-01-02 20:57:10|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|0
1735851450000|2025-01-02 20:57:30|40503|40483|40498|40478|40503|40483|40498|40478|30
1735851460000|2025-01-02 20:57:40|40497|40477|40493|40473|40497|40477|40493|40473|2
1735851470000|2025-01-02 20:57:50|||||||||1
1735851480000|2025-01-02 20:58:00|40491.6|40471.6|40485.5|40465.5|40491.6|40471.6|40485.5|40465.5|1
1735851490000|2025-01-02 20:58:10|||||||||6
1735851540000|2025-01-02 20:59:00|40489.5|40469.5|40489.5|40469.5|40489.5|40469.5|40489.5|40469.5|2
1735851550000|2025-01-02 20:59:10|40491|40471|40489.5|40469.5|40492|40472|40489.5|40469.5|0
1735851560000|2025-01-02 20:59:20|40492|40472|40489.5|40469.5|40492|40472|40489.5|40469.5|13
1735851570000|2025-01-02 20:59:30|40488|40468|40484.1|40464.1|40488|40468|40484.1|40464.1|5
1735851590000|2025-01-02 20:59:50|40485.5|40465.5|40485.5|40465.5|40485.5|40465.5|40483|40463|5
1735851600000|2025-01-02 21:00:00|40488|40468|40490.5|40470.5|40490.5|40470.5|40488|40468|7
1735851610000|2025-01-02 21:00:10|40488|40468|40490.5|40470.5|40490.5|40470.5|40488|40468|1
1735851630000|2025-01-02 21:00:30|||||||||1
1735851660000|2025-01-02 21:01:00|40493|40473|40498|40478|40498|40478|40493|40473|4
1735851670000|2025-01-02 21:01:10|40500.5|40480.5|40500.5|40480.5|40500.5|40480.5|40499.1|40479.1|1
1735851680000|2025-01-02 21:01:20|40498|40478|40500.5|40480.5|40500.5|40480.5|40498|40478|2
1735851690000|2025-01-02 21:01:30|40503|40483|40503|40483|40503|40483|40503|40483|0
1735851700000|2025-01-02 21:01:40|40505.5|40485.5|40507|40487|40507|40487|40505.5|40485.5|6
1735851720000|2025-01-02 21:02:00|40505.5|40485.5|40508|40488|40508|40488|40505.5|40485.5|1
1735851730000|2025-01-02 21:02:10|40510.5|40490.5|40510.5|40490.5|40510.5|40490.5|40510.5|40490.5|0
1735851750000|2025-01-02 21:02:30|40509.1|40489.1|40508|40488|40509.1|40489.1|40505.5|40485.5|5
1735851760000|2025-01-02 21:02:40|||||||||2
1735851770000|2025-01-02 21:02:50|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|2
1735851780000|2025-01-02 21:03:00|40509.5|40489.5|40510.6|40490.6|40510.6|40490.6|40509.5|40489.5|3
1735851790000|2025-01-02 21:03:10|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|3
1735851800000|2025-01-02 21:03:20|40505.6|40485.6|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|1
1735851820000|2025-01-02 21:03:40|40509.1|40489.1|40510.6|40490.6|40510.6|40490.6|40509.1|40489.1|1
1735851830000|2025-01-02 21:03:50|||||||||2
1735851840000|2025-01-02 21:04:00|||||||||1
1735851850000|2025-01-02 21:04:10|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|4
1735851880000|2025-01-02 21:04:40|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40508.1|40488.1|5
1735851910000|2025-01-02 21:05:10|40511.6|40491.6|40510.6|40490.6|40513.1|40493.1|40510.6|40490.6|2
1735851920000|2025-01-02 21:05:20|||||||||2
1735851940000|2025-01-02 21:05:40|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|1
1735851950000|2025-01-02 21:05:50|||||||||2
1735851960000|2025-01-02 21:06:00|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|1
1735851970000|2025-01-02 21:06:10|||||||||2
1735851980000|2025-01-02 21:06:20|||||||||1
1735851990000|2025-01-02 21:06:30|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|3
1735852000000|2025-01-02 21:06:40|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|0
1735852010000|2025-01-02 21:06:50|40512|40492|40511.6|40491.6|40513.1|40493.1|40510.6|40490.6|1
1735852020000|2025-01-02 21:07:00|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|1
1735852030000|2025-01-02 21:07:10|||||||||5
1735852050000|2025-01-02 21:07:30|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|8
1735852060000|2025-01-02 21:07:40|40513.1|40493.1|40510.6|40490.6|40513.1|40493.1|40510.6|40490.6|3
1735852070000|2025-01-02 21:07:50|40512|40492|40510.6|40490.6|40515.6|40495.6|40510.6|40490.6|2
1735852100000|2025-01-02 21:08:20|40513.1|40493.1|40510.6|40490.6|40513.1|40493.1|40510.6|40490.6|2
1735852120000|2025-01-02 21:08:40|40512|40492|40513.1|40493.1|40514.1|40494.1|40512|40492|5
1735852130000|2025-01-02 21:08:50|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|0
1735852140000|2025-01-02 21:09:00|40511.6|40491.6|40515.6|40495.6|40515.6|40495.6|40511.6|40491.6|0
1735852160000|2025-01-02 21:09:20|||||||||2
1735852180000|2025-01-02 21:09:40|40518.1|40498.1|40518.1|40498.1|40518.1|40498.1|40518.1|40498.1|5
1735852190000|2025-01-02 21:09:50|||||||||1
1735852200000|2025-01-02 21:10:00|40515.6|40495.6|40515.6|40495.6|40515.6|40495.6|40515.6|40495.6|2
1735852230000|2025-01-02 21:10:30|||||||||1
1735852250000|2025-01-02 21:10:50|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|9
1735852260000|2025-01-02 21:11:00|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|0
1735852310000|2025-01-02 21:11:50|40508.1|40488.1|40503.1|40483.1|40508.1|40488.1|40503.1|40483.1|6
1735852360000|2025-01-02 21:12:40|||||||||1
1735852370000|2025-01-02 21:12:50|40502|40482|40500.6|40480.6|40502|40482|40500.6|40480.6|1
1735852380000|2025-01-02 21:13:00|40499.1|40479.1|40500.6|40480.6|40500.6|40480.6|40498.1|40478.1|1
1735852390000|2025-01-02 21:13:10|||||||||1
1735852430000|2025-01-02 21:13:50|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|1
1735852440000|2025-01-02 21:14:00|40496.6|40476.6|40495.6|40475.6|40496.6|40476.6|40495.6|40475.6|0
1735852460000|2025-01-02 21:14:20|||||||||3
1735852530000|2025-01-02 21:15:30|||||||||3
1735852550000|2025-01-02 21:15:50|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|0
1735852560000|2025-01-02 21:16:00|40494.6|40474.6|40495.6|40475.6|40495.6|40475.6|40494.6|40474.6|0
1735852580000|2025-01-02 21:16:20|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|2
1735852590000|2025-01-02 21:16:30|40492.1|40472.1|40490.6|40470.6|40492.1|40472.1|40490.6|40470.6|0
1735852610000|2025-01-02 21:16:50|40492.1|40472.1|40493.1|40473.1|40493.1|40473.1|40492.1|40472.1|0
1735852630000|2025-01-02 21:17:10|40492.1|40472.1|40490.6|40470.6|40492.1|40472.1|40490.6|40470.6|0
1735852640000|2025-01-02 21:17:20|||||||||3
1735852650000|2025-01-02 21:17:30|||||||||2
1735852670000|2025-01-02 21:17:50|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|0
1735852680000|2025-01-02 21:18:00|40489.6|40469.6|40490.6|40470.6|40490.6|40470.6|40489.6|40469.6|0
1735852700000|2025-01-02 21:18:20|||||||||1
1735852720000|2025-01-02 21:18:40|||||||||1
1735852740000|2025-01-02 21:19:00|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|1
1735852770000|2025-01-02 21:19:30|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|40485.6|40465.6|0
1735852910000|2025-01-02 21:21:50|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|0
1735852920000|2025-01-02 21:22:00|40490.6|40470.6|40499.6|40479.6|40499.6|40479.6|40490.6|40470.6|55
1735852950000|2025-01-02 21:22:30|||||||||2
1735852970000|2025-01-02 21:22:50|40499.1|40479.1|40498.1|40478.1|40499.1|40479.1|40498.1|40478.1|1
1735852980000|2025-01-02 21:23:00|40503.1|40483.1|40498.1|40478.1|40503.1|40483.1|40498.1|40478.1|4
1735853000000|2025-01-02 21:23:20|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735853020000|2025-01-02 21:23:40|40499.1|40479.1|40500.6|40480.6|40500.6|40480.6|40499.1|40479.1|0
1735853040000|2025-01-02 21:24:00|40499.6|40479.6|40500.6|40480.6|40500.6|40480.6|40499.6|40479.6|4
1735853080000|2025-01-02 21:24:40|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|0
1735853090000|2025-01-02 21:24:50|40499.1|40479.1|40500.6|40480.6|40500.6|40480.6|40499.1|40479.1|0
1735853100000|2025-01-02 21:25:00|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|0
1735853110000|2025-01-02 21:25:10|||||||||5
1735853120000|2025-01-02 21:25:20|40504.6|40484.6|40504.6|40484.6|40504.6|40484.6|40504.6|40484.6|0
1735853140000|2025-01-02 21:25:40|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|2
1735853150000|2025-01-02 21:25:50|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735853210000|2025-01-02 21:26:50|||||||||2
1735853260000|2025-01-02 21:27:40|||||||||1
1735853270000|2025-01-02 21:27:50|||||||||3
1735853320000|2025-01-02 21:28:40|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|0
1735853340000|2025-01-02 21:29:00|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|3
1735853350000|2025-01-02 21:29:10|40501.6|40481.6|40503.1|40483.1|40503.1|40483.1|40501.6|40481.6|1
1735853360000|2025-01-02 21:29:20|40501.6|40481.6|40503.1|40483.1|40503.1|40483.1|40501.6|40481.6|0
1735853400000|2025-01-02 21:30:00|40504.6|40484.6|40503.1|40483.1|40504.6|40484.6|40503.1|40483.1|1
1735853440000|2025-01-02 21:30:40|||||||||1
1735853490000|2025-01-02 21:31:30|40504.1|40484.1|40505.6|40485.6|40505.6|40485.6|40504.1|40484.1|0
1735853500000|2025-01-02 21:31:40|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|5
1735853530000|2025-01-02 21:32:10|40501.6|40481.6|40500.6|40480.6|40501.6|40481.6|40500.6|40480.6|1
1735853610000|2025-01-02 21:33:30|||||||||2
1735853620000|2025-01-02 21:33:40|||||||||1
1735853640000|2025-01-02 21:34:00|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|0
1735853670000|2025-01-02 21:34:30|40499.2|40479.2|40500.6|40480.6|40500.6|40480.6|40499.2|40479.2|2
1735853760000|2025-01-02 21:36:00|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|3
1735853770000|2025-01-02 21:36:10|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|12
1735853800000|2025-01-02 21:36:40|||||||||1
1735853840000|2025-01-02 21:37:20|||||||||3
1735853860000|2025-01-02 21:37:40|40499.6|40479.6|40499.6|40479.6|40499.6|40479.6|40499.6|40479.6|1
1735853890000|2025-01-02 21:38:10|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735853960000|2025-01-02 21:39:20|40499.2|40479.2|40498.1|40478.1|40499.2|40479.2|40498.1|40478.1|0
1735853990000|2025-01-02 21:39:50|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40498.1|40478.1|0
1735854000000|2025-01-02 21:40:00|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|0
1735854020000|2025-01-02 21:40:20|||||||||1
1735854090000|2025-01-02 21:41:30|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|2
1735854100000|2025-01-02 21:41:40|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735854110000|2025-01-02 21:41:50|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|3
1735854120000|2025-01-02 21:42:00|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735854140000|2025-01-02 21:42:20|||||||||1
1735854180000|2025-01-02 21:43:00|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|0
1735854190000|2025-01-02 21:43:10|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|40500.6|40480.6|0
1735854200000|2025-01-02 21:43:20|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|40498.1|40478.1|1
1735854230000|2025-01-02 21:43:50|||||||||1
1735854240000|2025-01-02 21:44:00|||||||||1
1735854250000|2025-01-02 21:44:10|40498.2|40478.2|40498.2|40478.2|40498.2|40478.2|40498.2|40478.2|0
1735854260000|2025-01-02 21:44:20|40496.7|40476.7|40494.2|40474.2|40496.7|40476.7|40494.2|40474.2|1
1735854300000|2025-01-02 21:45:00|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|1
1735854310000|2025-01-02 21:45:10|||||||||5
1735854320000|2025-01-02 21:45:20|40499.2|40479.2|40499.2|40479.2|40499.2|40479.2|40499.2|40479.2|2
1735854340000|2025-01-02 21:45:40|40496.7|40476.7|40499.2|40479.2|40499.2|40479.2|40496.7|40476.7|1
1735854350000|2025-01-02 21:45:50|40496.7|40476.7|40497.7|40477.7|40499.2|40479.2|40496.7|40476.7|1
1735854360000|2025-01-02 21:46:00|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|40496.7|40476.7|0
1735854370000|2025-01-02 21:46:10|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|0
1735854450000|2025-01-02 21:47:30|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|1
1735854470000|2025-01-02 21:47:50|40494.6|40474.6|40495.7|40475.7|40495.7|40475.7|40494.6|40474.6|0
1735854480000|2025-01-02 21:48:00|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|0
1735854540000|2025-01-02 21:49:00|40494.6|40474.6|40495.7|40475.7|40495.7|40475.7|40494.6|40474.6|1
1735854550000|2025-01-02 21:49:10|40493.2|40473.2|40495.7|40475.7|40495.7|40475.7|40493.2|40473.2|2
1735854610000|2025-01-02 21:50:10|40494.6|40474.6|40493.2|40473.2|40494.6|40474.6|40493.2|40473.2|5
1735854620000|2025-01-02 21:50:20|40495.7|40475.7|40498.2|40478.2|40498.2|40478.2|40495.7|40475.7|7
1735854630000|2025-01-02 21:50:30|40496.7|40476.7|40498.2|40478.2|40498.2|40478.2|40496.7|40476.7|2
1735854650000|2025-01-02 21:50:50|40495.7|40475.7|40498.2|40478.2|40498.2|40478.2|40495.7|40475.7|0
1735854660000|2025-01-02 21:51:00|40496.7|40476.7|40498.2|40478.2|40498.2|40478.2|40496.7|40476.7|2
1735854680000|2025-01-02 21:51:20|40499.6|40479.6|40500.7|40480.7|40500.7|40480.7|40498.2|40478.2|2
1735854690000|2025-01-02 21:51:30|40499.2|40479.2|40498.2|40478.2|40499.2|40479.2|40498.2|40478.2|1
1735854730000|2025-01-02 21:52:10|40499.2|40479.2|40500.7|40480.7|40500.7|40480.7|40498.2|40478.2|0
1735854750000|2025-01-02 21:52:30|40497.1|40477.1|40498.2|40478.2|40498.2|40478.2|40497.1|40477.1|8
1735854760000|2025-01-02 21:52:40|40496.7|40476.7|40498.2|40478.2|40498.2|40478.2|40496.7|40476.7|1
1735854810000|2025-01-02 21:53:30|40500.7|40480.7|40500.7|40480.7|40500.7|40480.7|40500.7|40480.7|6
1735854840000|2025-01-02 21:54:00|40502.1|40482.1|40502.1|40482.1|40502.1|40482.1|40502.1|40482.1|1
1735854860000|2025-01-02 21:54:20|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|5
1735854890000|2025-01-02 21:54:50|40504.7|40484.7|40508.2|40488.2|40508.2|40488.2|40504.7|40484.7|9
1735854900000|2025-01-02 21:55:00|||||||||2
1735854910000|2025-01-02 21:55:10|||||||||2
1735854930000|2025-01-02 21:55:30|||||||||1
1735854960000|2025-01-02 21:56:00|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|1
1735855040000|2025-01-02 21:57:20|||||||||5
1735855050000|2025-01-02 21:57:30|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|1
1735855060000|2025-01-02 21:57:40|40505.7|40485.7|40503.2|40483.2|40505.7|40485.7|40503.2|40483.2|1
1735855090000|2025-01-02 21:58:10|40501.7|40481.7|40501.7|40481.7|40501.7|40481.7|40501.7|40481.7|1
1735855100000|2025-01-02 21:58:20|40500.2|40480.2|40500.2|40480.2|40500.2|40480.2|40500.2|40480.2|0
1735855110000|2025-01-02 21:58:30|40501.7|40481.7|40498.2|40478.2|40501.7|40481.7|40498.2|40478.2|0
1735855120000|2025-01-02 21:58:40|40499.7|40479.7|40498.2|40478.2|40500.7|40480.7|40498.2|40478.2|0
1735855130000|2025-01-02 21:58:50|40500.7|40480.7|40503.2|40483.2|40503.2|40483.2|40500.7|40480.7|7
1735855140000|2025-01-02 21:59:00|40504.7|40484.7|40505.7|40485.7|40507.2|40487.2|40503.2|40483.2|11
1735855150000|2025-01-02 21:59:10|40507.2|40487.2|40507.2|40487.2|40508.2|40488.2|40505.7|40485.7|2
1735855160000|2025-01-02 21:59:20|40505.7|40485.7|40507.2|40487.2|40507.2|40487.2|40505.7|40485.7|1
1735855170000|2025-01-02 21:59:30|40505.7|40485.7|40505.7|40485.7|40507.2|40487.2|40505.7|40485.7|0
1735855190000|2025-01-02 21:59:50|40504.7|40484.7|40502.2|40482.2|40504.7|40484.7|40502.2|40482.2|2
1735858810000|2025-01-02 23:00:10|40495.8|40475.8|40478.3|40458.3|40495.8|40475.8|40478.3|40458.3|15
1735858820000|2025-01-02 23:00:20|40475.8|40455.8|40466.9|40446.9|40475.8|40455.8|40466.9|40446.9|6
1735858840000|2025-01-02 23:00:40|40465.8|40445.8|40463.3|40443.3|40465.8|40445.8|40463.3|40443.3|5
1735858870000|2025-01-02 23:01:10|40460.8|40440.8|40462.3|40442.3|40462.3|40442.3|40460.8|40440.8|2
1735858880000|2025-01-02 23:01:20|40463.3|40443.3|40458.3|40438.3|40463.3|40443.3|40458.3|40438.3|1
1735858890000|2025-01-02 23:01:30|40455.8|40435.8|40455.8|40435.8|40455.8|40435.8|40455.8|40435.8|2
1735858900000|2025-01-02 23:01:40|||||||||1
1735858910000|2025-01-02 23:01:50|40453.3|40433.3|40451.9|40431.9|40453.3|40433.3|40451.9|40431.9|2
1735858920000|2025-01-02 23:02:00|40450.4|40430.4|40451.9|40431.9|40451.9|40431.9|40450.4|40430.4|4
1735858960000|2025-01-02 23:02:40|||||||||1
1735858970000|2025-01-02 23:02:50|40449.4|40429.4|40449.4|40429.4|40449.4|40429.4|40449.4|40429.4|2
1735858990000|2025-01-02 23:03:10|40450.8|40430.8|40451.9|40431.9|40451.9|40431.9|40450.8|40430.8|0
1735859010000|2025-01-02 23:03:30|40449.4|40429.4|40449.4|40429.4|40449.4|40429.4|40449.4|40429.4|0
1735859070000|2025-01-02 23:04:30|40451.9|40431.9|40451.9|40431.9|40451.9|40431.9|40451.9|40431.9|0
1735859100000|2025-01-02 23:05:00|40448.3|40428.3|40449.8|40429.8|40449.8|40429.8|40445.8|40425.8|2
1735859110000|2025-01-02 23:05:10|40450.8|40430.8|40448.3|40428.3|40450.8|40430.8|40445.8|40425.8|1
1735859130000|2025-01-02 23:05:30|40445.8|40425.8|40445.8|40425.8|40445.8|40425.8|40445.8|40425.8|3
1735859170000|2025-01-02 23:06:10|40444.4|40424.4|40445.8|40425.8|40445.8|40425.8|40444.4|40424.4|1
1735859230000|2025-01-02 23:07:10|40444.4|40424.4|40445.8|40425.8|40445.8|40425.8|40444.4|40424.4|1
1735859250000|2025-01-02 23:07:30|40445.9|40425.9|40443.4|40423.4|40445.9|40425.9|40443.4|40423.4|2
1735859280000|2025-01-02 23:08:00|||||||||6
1735859400000|2025-01-02 23:10:00|40440.9|40420.9|40440.9|40420.9|40440.9|40420.9|40440.9|40420.9|4
1735859420000|2025-01-02 23:10:20|40439.4|40419.4|40439.4|40419.4|40439.4|40419.4|40439.4|40419.4|4
1735859430000|2025-01-02 23:10:30|||||||||2
1735859440000|2025-01-02 23:10:40|40436.9|40416.9|40438.4|40418.4|40438.4|40418.4|40436.9|40416.9|2
1735859480000|2025-01-02 23:11:20|||||||||1
1735859500000|2025-01-02 23:11:40|||||||||6
1735859510000|2025-01-02 23:11:50|40439.4|40419.4|40439.4|40419.4|40439.4|40419.4|40439.4|40419.4|7
1735859530000|2025-01-02 23:12:10|||||||||13
1735859540000|2025-01-02 23:12:20|||||||||1
1735859550000|2025-01-02 23:12:30|40441.9|40421.9|40437.9|40417.9|40441.9|40421.9|40437.9|40417.9|4
1735859560000|2025-01-02 23:12:40|||||||||1
1735859570000|2025-01-02 23:12:50|40433.9|40413.9|40437.9|40417.9|40437.9|40417.9|40433.9|40413.9|2
1735859600000|2025-01-02 23:13:20|40436.4|40416.4|40432.9|40412.9|40436.4|40416.4|40432.9|40412.9|4
1735859610000|2025-01-02 23:13:30|40431.4|40411.4|40432.9|40412.9|40432.9|40412.9|40431.4|40411.4|0
1735859640000|2025-01-02 23:14:00|40433.9|40413.9|40433.9|40413.9|40433.9|40413.9|40433.9|40413.9|4
1735859660000|2025-01-02 23:14:20|40435.4|40415.4|40433.9|40413.9|40436.4|40416.4|40433.9|40413.9|3
1735859670000|2025-01-02 23:14:30|40432.9|40412.9|40432.9|40412.9|40432.9|40412.9|40432.9|40412.9|0
1735859680000|2025-01-02 23:14:40|||||||||3
1735859690000|2025-01-02 23:14:50|40434.4|40414.4|40434.4|40414.4|40434.4|40414.4|40434.4|40414.4|1
1735859700000|2025-01-02 23:15:00|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|0
1735859710000|2025-01-02 23:15:10|40436.9|40416.9|40437.9|40417.9|40437.9|40417.9|40436.9|40416.9|2
1735859720000|2025-01-02 23:15:20|||||||||1
1735859740000|2025-01-02 23:15:40|40435.4|40415.4|40437.9|40417.9|40437.9|40417.9|40435.4|40415.4|2
1735859750000|2025-01-02 23:15:50|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|2
1735859770000|2025-01-02 23:16:10|40442.9|40422.9|40446.9|40426.9|40446.9|40426.9|40442.9|40422.9|6
1735859780000|2025-01-02 23:16:20|40448.4|40428.4|40450.4|40430.4|40452.9|40432.9|40447.9|40427.9|13
1735859790000|2025-01-02 23:16:30|40447.9|40427.9|40447.9|40427.9|40447.9|40427.9|40447.9|40427.9|0
1735859810000|2025-01-02 23:16:50|40452.9|40432.9|40452.9|40432.9|40452.9|40432.9|40452.9|40432.9|3
1735859840000|2025-01-02 23:17:20|||||||||1
1735859850000|2025-01-02 23:17:30|40451.9|40431.9|40447.9|40427.9|40451.9|40431.9|40447.9|40427.9|2
1735859860000|2025-01-02 23:17:40|||||||||1
1735859900000|2025-01-02 23:18:20|||||||||2
1735859910000|2025-01-02 23:18:30|40451.9|40431.9|40451.9|40431.9|40451.9|40431.9|40451.9|40431.9|3
1735859930000|2025-01-02 23:18:50|40450.4|40430.4|40452.9|40432.9|40452.9|40432.9|40450.4|40430.4|0
1735859940000|2025-01-02 23:19:00|40451.9|40431.9|40450.4|40430.4|40451.9|40431.9|40450.4|40430.4|0
1735859960000|2025-01-02 23:19:20|40449|40429|40449|40429|40449|40429|40449|40429|1
1735860010000|2025-01-02 23:20:10|40447.9|40427.9|40446.5|40426.5|40447.9|40427.9|40446.5|40426.5|0
1735860020000|2025-01-02 23:20:20|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|40445.4|40425.4|1
1735860050000|2025-01-02 23:20:50|40442.9|40422.9|40442.9|40422.9|40442.9|40422.9|40442.9|40422.9|2
1735860080000|2025-01-02 23:21:20|||||||||1
1735860100000|2025-01-02 23:21:40|40445.4|40425.4|40442.9|40422.9|40445.4|40425.4|40442.9|40422.9|2
1735860110000|2025-01-02 23:21:50|40445.4|40425.4|40442.9|40422.9|40445.4|40425.4|40442.9|40422.9|0
1735860140000|2025-01-02 23:22:20|||||||||1
1735860150000|2025-01-02 23:22:30|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|40440.4|40420.4|0
1735860160000|2025-01-02 23:22:40|40437.9|40417.9|40437.9|40417.9|40437.9|40417.9|40437.9|40417.9|1
1735860200000|2025-01-02 23:23:20|40436.5|40416.5|40434|40414|40436.5|40416.5|40434|40414|1
1735860220000|2025-01-02 23:23:40|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|40435.4|40415.4|0
1735860230000|2025-01-02 23:23:50|||||||||5
1735860240000|2025-01-02 23:24:00|40433.4|40413.4|40430.4|40410.4|40433.4|40413.4|40430.4|40410.4|5
1735860250000|2025-01-02 23:24:10|||||||||14
1735860260000|2025-01-02 23:24:20|40427.9|40407.9|40427.9|40407.9|40427.9|40407.9|40427.9|40407.9|3
1735860290000|2025-01-02 23:24:50|40430.4|40410.4|40430.4|40410.4|40430.4|40410.4|40430.4|40410.4|5
1735860320000|2025-01-02 23:25:20|||||||||1
1735860350000|2025-01-02 23:25:50|40431.9|40411.9|40432.9|40412.9|40432.9|40412.9|40431.9|40411.9|1
1735860370000|2025-01-02 23:26:10|40433|40413|40430.5|40410.5|40433|40413|40430.5|40410.5|0
1735860380000|2025-01-02 23:26:20|40429.4|40409.4|40428|40408|40429.4|40409.4|40428|40408|1
1735860430000|2025-01-02 23:27:10|||||||||1
1735860440000|2025-01-02 23:27:20|||||||||1
1735860470000|2025-01-02 23:27:50|||||||||1
1735860490000|2025-01-02 23:28:10|40425.5|40405.5|40428|40408|40430.5|40410.5|40425.5|40405.5|5
1735860500000|2025-01-02 23:28:20|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|2
1735860530000|2025-01-02 23:28:50|40423|40403|40423|40403|40423|40403|40423|40403|0
1735860560000|2025-01-02 23:29:20|||||||||1
1735860580000|2025-01-02 23:29:40|40421.5|40401.5|40423|40403|40423|40403|40420.5|40400.5|1
1735860590000|2025-01-02 23:29:50|40420.5|40400.5|40420.5|40400.5|40420.5|40400.5|40420.5|40400.5|2
1735860600000|2025-01-02 23:30:00|40421.9|40401.9|40423|40403|40423|40403|40421.9|40401.9|7
1735860620000|2025-01-02 23:30:20|||||||||1
1735860630000|2025-01-02 23:30:30|||||||||1
1735860640000|2025-01-02 23:30:40|40418|40398|40418|40398|40418|40398|40418|40398|2
1735860660000|2025-01-02 23:31:00|||||||||4
1735860670000|2025-01-02 23:31:10|||||||||2
1735860690000|2025-01-02 23:31:30|||||||||8
1735860720000|2025-01-02 23:32:00|40419.4|40399.4|40419.4|40399.4|40419.4|40399.4|40419.4|40399.4|1
1735860750000|2025-01-02 23:32:30|||||||||1
1735860770000|2025-01-02 23:32:50|40423|40403|40423|40403|40423|40403|40423|40403|0
1735860780000|2025-01-02 23:33:00|40421.5|40401.5|40423|40403|40423|40403|40421.5|40401.5|0
1735860810000|2025-01-02 23:33:30|||||||||1
1735860920000|2025-01-02 23:35:20|40418|40398|40418|40398|40418|40398|40418|40398|3
1735860990000|2025-01-02 23:36:30|40420.9|40400.9|40424.4|40404.4|40424.4|40404.4|40420.9|40400.9|7
1735861040000|2025-01-02 23:37:20|40424.5|40404.5|40424.5|40404.5|40424.5|40404.5|40424.5|40404.5|0
1735861080000|2025-01-02 23:38:00|40427|40407|40427|40407|40427|40407|40427|40407|0
1735861110000|2025-01-02 23:38:30|40423|40403|40423|40403|40423|40403|40423|40403|1
1735861140000|2025-01-02 23:39:00|||||||||1
1735861170000|2025-01-02 23:39:30|||||||||1
1735861190000|2025-01-02 23:39:50|40424.5|40404.5|40423|40403|40424.5|40404.5|40423|40403|0
1735861220000|2025-01-02 23:40:20|40428|40408|40428|40408|40428|40408|40428|40408|1
1735861230000|2025-01-02 23:40:30|40424.5|40404.5|40423|40403|40424.5|40404.5|40423|40403|0
1735861320000|2025-01-02 23:42:00|40428|40408|40423|40403|40428|40408|40423|40403|7
1735861340000|2025-01-02 23:42:20|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|1
1735861350000|2025-01-02 23:42:30|40426.5|40406.5|40425.5|40405.5|40426.5|40406.5|40425.5|40405.5|1
1735861370000|2025-01-02 23:42:50|40428|40408|40428|40408|40428|40408|40428|40408|0
1735861400000|2025-01-02 23:43:20|40426.5|40406.5|40425.5|40405.5|40426.5|40406.5|40425.5|40405.5|0
1735861410000|2025-01-02 23:43:30|40428|40408|40428|40408|40428|40408|40428|40408|0
1735861440000|2025-01-02 23:44:00|40426.5|40406.5|40425.5|40405.5|40426.5|40406.5|40425.5|40405.5|0
1735861490000|2025-01-02 23:44:50|40424|40404|40423|40403|40424|40404|40423|40403|0
1735861510000|2025-01-02 23:45:10|40428|40408|40428|40408|40428|40408|40428|40408|4
1735861560000|2025-01-02 23:46:00|40429.5|40409.5|40429.5|40409.5|40429.5|40409.5|40429.5|40409.5|0
1735861580000|2025-01-02 23:46:20|40430.9|40410.9|40433|40413|40433|40413|40430.9|40410.9|19
1735861590000|2025-01-02 23:46:30|40431.5|40411.5|40430.5|40410.5|40431.5|40411.5|40430.5|40410.5|1
1735861610000|2025-01-02 23:46:50|40431.5|40411.5|40433|40413|40433|40413|40431.5|40411.5|2
1735861620000|2025-01-02 23:47:00|40435.5|40415.5|40433|40413|40435.5|40415.5|40433|40413|1
1735861700000|2025-01-02 23:48:20|40430.5|40410.5|40430.5|40410.5|40430.5|40410.5|40430.5|40410.5|2
1735861710000|2025-01-02 23:48:30|40428|40408|40428|40408|40428|40408|40428|40408|0
1735861800000|2025-01-02 23:50:00|||||||||3
1735861840000|2025-01-02 23:50:40|||||||||5
1735861860000|2025-01-02 23:51:00|40429.5|40409.5|40430.5|40410.5|40430.5|40410.5|40428|40408|0
1735861870000|2025-01-02 23:51:10|40428|40408|40428|40408|40428|40408|40428|40408|0
1735861880000|2025-01-02 23:51:20|40429.5|40409.5|40428|40408|40430.5|40410.5|40428|40408|0
1735861890000|2025-01-02 23:51:30|40429.5|40409.5|40430.5|40410.5|40430.5|40410.5|40429.5|40409.5|0
1735861910000|2025-01-02 23:51:50|40428|40408|40428|40408|40428|40408|40428|40408|1
1735861920000|2025-01-02 23:52:00|40429.5|40409.5|40428|40408|40430.5|40410.5|40428|40408|0
1735861930000|2025-01-02 23:52:10|40429.5|40409.5|40430.5|40410.5|40430.5|40410.5|40429.5|40409.5|0
1735861950000|2025-01-02 23:52:30|40428|40408|40428|40408|40428|40408|40428|40408|0
1735862040000|2025-01-02 23:54:00|40429|40409|40433|40413|40433|40413|40429|40409|1
1735862050000|2025-01-02 23:54:10|40428|40408|40428|40408|40428|40408|40428|40408|2
1735862080000|2025-01-02 23:54:40|40430.5|40410.5|40433|40413|40433|40413|40430.5|40410.5|1
1735862090000|2025-01-02 23:54:50|40430.1|40410.1|40429.5|40409.5|40430.1|40410.1|40428|40408|1
1735862100000|2025-01-02 23:55:00|40430.5|40410.5|40428|40408|40430.5|40410.5|40428|40408|0
1735862110000|2025-01-02 23:55:10|40430.5|40410.5|40430.5|40410.5|40430.5|40410.5|40428|40408|0
1735862120000|2025-01-02 23:55:20|40428|40408|40428|40408|40428|40408|40428|40408|0
1735862150000|2025-01-02 23:55:50|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|0
1735862170000|2025-01-02 23:56:10|||||||||3
1735862250000|2025-01-02 23:57:30|||||||||1
1735862290000|2025-01-02 23:58:10|40424.1|40404.1|40424.1|40404.1|40424.1|40404.1|40424.1|40404.1|3
1735862300000|2025-01-02 23:58:20|40423|40403|40421.6|40401.6|40423|40403|40421.6|40401.6|0
1735862340000|2025-01-02 23:59:00|40423|40403|40420.5|40400.5|40423|40403|40420.5|40400.5|5
1735862360000|2025-01-02 23:59:20|40419.5|40399.5|40420.5|40400.5|40420.5|40400.5|40418|40398|0
1735862380000|2025-01-02 23:59:40|40423|40403|40423|40403|40423|40403|40423|40403|0
1735862390000|2025-01-02 23:59:50|40420.5|40400.5|40418|40398|40420.5|40400.5|40418|40398|3
1735862400000|2025-01-03 00:00:00|40420.5|40400.5|40423|40403|40423|40403|40419.1|40399.1|4
1735862440000|2025-01-03 00:00:40|40418|40398|40420.5|40400.5|40420.5|40400.5|40418|40398|1
1735862460000|2025-01-03 00:01:00|40421.6|40401.6|40423|40403|40423|40403|40421.6|40401.6|1
1735862470000|2025-01-03 00:01:10|40420.5|40400.5|40423|40403|40423|40403|40420.5|40400.5|1
1735862520000|2025-01-03 00:02:00|||||||||6
1735862530000|2025-01-03 00:02:10|40424.1|40404.1|40433|40413|40433|40413|40424.1|40404.1|2
1735862580000|2025-01-03 00:03:00|40435.5|40415.5|40433|40413|40435.5|40415.5|40433|40413|0
1735862590000|2025-01-03 00:03:10|40432|40412|40432|40412|40432|40412|40432|40412|0
1735862610000|2025-01-03 00:03:30|40433|40413|40428|40408|40433|40413|40428|40408|3
1735862650000|2025-01-03 00:04:10|40426.6|40406.6|40428|40408|40428|40408|40426.6|40406.6|0
1735862660000|2025-01-03 00:04:20|40427|40407|40425.5|40405.5|40427|40407|40425.5|40405.5|0
1735862670000|2025-01-03 00:04:30|||||||||5
1735862680000|2025-01-03 00:04:40|40428|40408|40425.5|40405.5|40428|40408|40423|40403|6
1735862690000|2025-01-03 00:04:50|40423|40403|40423|40403|40423|40403|40423|40403|5
1735862700000|2025-01-03 00:05:00|40422|40402|40420.5|40400.5|40423|40403|40420.5|40400.5|2
1735862710000|2025-01-03 00:05:10|40421.6|40401.6|40423|40403|40423|40403|40421.6|40401.6|0
1735862720000|2025-01-03 00:05:20|40420.5|40400.5|40420.5|40400.5|40420.5|40400.5|40420.5|40400.5|1
1735862730000|2025-01-03 00:05:30|40421.6|40401.6|40423|40403|40423|40403|40420.5|40400.5|3
1735862740000|2025-01-03 00:05:40|||||||||1
1735862750000|2025-01-03 00:05:50|||||||||3
1735862760000|2025-01-03 00:06:00|40420.5|40400.5|40423|40403|40423|40403|40420.5|40400.5|1
1735862790000|2025-01-03 00:06:30|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|40425.5|40405.5|0
1735862830000|2025-01-03 00:07:10|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|6
1735862840000|2025-01-03 00:07:20|40428.5|40408.5|40430.6|40410.6|40430.6|40410.6|40428.5|40408.5|5
1735862850000|2025-01-03 00:07:30|40432|40412|40430.6|40410.6|40433.1|40413.1|40430.6|40410.6|0
1735862860000|2025-01-03 00:07:40|40428.1|40408.1|40426.6|40406.6|40428.1|40408.1|40426.6|40406.6|0
1735862870000|2025-01-03 00:07:50|40428.1|40408.1|40428.1|40408.1|40428.1|40408.1|40425.6|40405.6|1
1735862880000|2025-01-03 00:08:00|40429.5|40409.5|40430.6|40410.6|40430.6|40410.6|40429.5|40409.5|3
1735862890000|2025-01-03 00:08:10|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|0
1735862900000|2025-01-03 00:08:20|||||||||2
1735862920000|2025-01-03 00:08:40|40434.5|40414.5|40435.6|40415.6|40435.6|40415.6|40434.5|40414.5|0
1735862930000|2025-01-03 00:08:50|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|0
1735862940000|2025-01-03 00:09:00|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|1
1735862950000|2025-01-03 00:09:10|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|0
1735862970000|2025-01-03 00:09:30|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|2
1735862990000|2025-01-03 00:09:50|40429.1|40409.1|40428.1|40408.1|40429.1|40409.1|40427|40407|7
1735863000000|2025-01-03 00:10:00|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|3
1735863010000|2025-01-03 00:10:10|40424.1|40404.1|40425.6|40405.6|40425.6|40405.6|40424.1|40404.1|0
1735863020000|2025-01-03 00:10:20|40424.5|40404.5|40423.1|40403.1|40425.6|40405.6|40423.1|40403.1|2
1735863030000|2025-01-03 00:10:30|40422|40402|40423.1|40403.1|40423.1|40403.1|40420.6|40400.6|3
1735863040000|2025-01-03 00:10:40|||||||||5
1735863060000|2025-01-03 00:11:00|40424.5|40404.5|40425.6|40405.6|40425.6|40405.6|40424.5|40404.5|1
1735863070000|2025-01-03 00:11:10|40428.1|40408.1|40428.1|40408.1|40428.1|40408.1|40428.1|40408.1|0
1735863090000|2025-01-03 00:11:30|40425.6|40405.6|40428.1|40408.1|40428.1|40408.1|40425.6|40405.6|0
1735863130000|2025-01-03 00:12:10|||||||||1
1735863140000|2025-01-03 00:12:20|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|40425.6|40405.6|0
1735863150000|2025-01-03 00:12:30|40427|40407|40428.1|40408.1|40428.1|40408.1|40425.6|40405.6|1
1735863170000|2025-01-03 00:12:50|40430.1|40410.1|40433.1|40413.1|40433.1|40413.1|40430.1|40410.1|2
1735863190000|2025-01-03 00:13:10|||||||||1
1735863250000|2025-01-03 00:14:10|40431|40411|40428.1|40408.1|40431|40411|40428.1|40408.1|1
1735863280000|2025-01-03 00:14:40|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|40426.6|40406.6|5
1735863290000|2025-01-03 00:14:50|40425.1|40405.1|40424.1|40404.1|40425.1|40405.1|40424.1|40404.1|4
1735863310000|2025-01-03 00:15:10|40423.1|40403.1|40420.6|40400.6|40423.1|40403.1|40420.6|40400.6|1
1735863330000|2025-01-03 00:15:30|||||||||1
1735863340000|2025-01-03 00:15:40|40418.1|40398.1|40418.1|40398.1|40418.1|40398.1|40418.1|40398.1|1
1735863350000|2025-01-03 00:15:50|40420.6|40400.6|40420.6|40400.6|40420.6|40400.6|40420.6|40400.6|3
1735863360000|2025-01-03 00:16:00|40423.1|40403.1|40425.6|40405.6|40425.6|40405.6|40423.1|40403.1|2
1735863380000|2025-01-03 00:16:20|||||||||1
1735863420000|2025-01-03 00:17:00|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|40430.6|40410.6|1
1735863440000|2025-01-03 00:17:20|40428.1|40408.1|40428.1|40408.1|40428.1|40408.1|40425.6|40405.6|8
1735863450000|2025-01-03 00:17:30|||||||||1
1735863480000|2025-01-03 00:18:00|40429.5|40409.5|40430.6|40410.6|40430.6|40410.6|40429.5|40409.5|1
1735863510000|2025-01-03 00:18:30|||||||||1
1735863580000|2025-01-03 00:19:40|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|4
1735863590000|2025-01-03 00:19:50|40431.6|40411.6|40430.6|40410.6|40431.6|40411.6|40430.6|40410.6|1
1735863610000|2025-01-03 00:20:10|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|0
1735863620000|2025-01-03 00:20:20|||||||||1
1735863640000|2025-01-03 00:20:40|40430.6|40410.6|40429.1|40409.1|40430.6|40410.6|40429.1|40409.1|1
1735863660000|2025-01-03 00:21:00|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|40433.1|40413.1|3
1735863680000|2025-01-03 00:21:20|40430.6|40410.6|40433.1|40413.1|40433.1|40413.1|40430.6|40410.6|2
1735863710000|2025-01-03 00:21:50|40430.6|40410.6|40433.1|40413.1|40433.1|40413.1|40430.6|40410.6|0
1735863720000|2025-01-03 00:22:00|||||||||2
1735863730000|2025-01-03 00:22:10|40434.1|40414.1|40435.6|40415.6|40435.6|40415.6|40434.1|40414.1|2
1735863740000|2025-01-03 00:22:20|40438.1|40418.1|40438.1|40418.1|40438.1|40418.1|40438.1|40418.1|0
1735863750000|2025-01-03 00:22:30|40439.1|40419.1|40440.6|40420.6|40440.6|40420.6|40439.1|40419.1|3
1735863760000|2025-01-03 00:22:40|40439.1|40419.1|40438.1|40418.1|40439.1|40419.1|40438.1|40418.1|0
1735863780000|2025-01-03 00:23:00|40439.6|40419.6|40440.6|40420.6|40440.6|40420.6|40439.6|40419.6|5
1735863800000|2025-01-03 00:23:20|40438.1|40418.1|40438.1|40418.1|40438.1|40418.1|40438.1|40418.1|1
1735863810000|2025-01-03 00:23:30|40440.6|40420.6|40440.6|40420.6|40440.6|40420.6|40440.6|40420.6|0
1735863830000|2025-01-03 00:23:50|40443.1|40423.1|40445.6|40425.6|40445.6|40425.6|40443.1|40423.1|2
1735863850000|2025-01-03 00:24:10|||||||||1
1735863860000|2025-01-03 00:24:20|40443.1|40423.1|40445.6|40425.6|40445.6|40425.6|40443.1|40423.1|0
1735863870000|2025-01-03 00:24:30|40446.6|40426.6|40445.6|40425.6|40446.6|40426.6|40445.6|40425.6|0
1735863880000|2025-01-03 00:24:40|40444.1|40424.1|40448.1|40428.1|40448.1|40428.1|40444.1|40424.1|0
1735863890000|2025-01-03 00:24:50|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|0
1735863900000|2025-01-03 00:25:00|40448.1|40428.1|40448.1|40428.1|40448.1|40428.1|40448.1|40428.1|0
1735863910000|2025-01-03 00:25:10|40447.1|40427.1|40445.6|40425.6|40447.1|40427.1|40445.6|40425.6|2
1735863920000|2025-01-03 00:25:20|40444.6|40424.6|40443.1|40423.1|40445.6|40425.6|40443.1|40423.1|0
1735863950000|2025-01-03 00:25:50|||||||||1
1735863960000|2025-01-03 00:26:00|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|40445.6|40425.6|3
1735863970000|2025-01-03 00:26:10|40447.1|40427.1|40448.1|40428.1|40448.1|40428.1|40447.1|40427.1|0
1735864010000|2025-01-03 00:26:50|40449.1|40429.1|40451.6|40431.6|40451.6|40431.6|40449.1|40429.1|2
1735864020000|2025-01-03 00:27:00|40453.1|40433.1|40453.1|40433.1|40453.1|40433.1|40453.1|40433.1|0
1735864030000|2025-01-03 00:27:10|40455.6|40435.6|40460.6|40440.6|40460.6|40440.6|40455.6|40435.6|2
1735864040000|2025-01-03 00:27:20|40461.6|40441.6|40463.1|40443.1|40463.1|40443.1|40461.6|40441.6|1
1735864050000|2025-01-03 00:27:30|40464.6|40444.6|40465.6|40445.6|40465.6|40445.6|40463.1|40443.1|1
1735864080000|2025-01-03 00:28:00|40467.1|40447.1|40468.1|40448.1|40468.1|40448.1|40467.1|40447.1|0
1735864090000|2025-01-03 00:28:10|40466.6|40446.6|40465.6|40445.6|40466.6|40446.6|40465.6|40445.6|0
1735864120000|2025-01-03 00:28:40|40463.1|40443.1|40463.1|40443.1|40465.6|40445.6|40463.1|40443.1|1
1735864140000|2025-01-03 00:29:00|||||||||2
1735864150000|2025-01-03 00:29:10|40461.6|40441.6|40460.6|40440.6|40461.6|40441.6|40460.6|40440.6|1
1735864170000|2025-01-03 00:29:30|40463.1|40443.1|40460.6|40440.6|40463.1|40443.1|40460.6|40440.6|1
1735864180000|2025-01-03 00:29:40|40459.1|40439.1|40458.1|40438.1|40459.1|40439.1|40458.1|40438.1|9
1735864190000|2025-01-03 00:29:50|||||||||1
1735864260000|2025-01-03 00:31:00|40460.6|40440.6|40460.6|40440.6|40460.6|40440.6|40458.1|40438.1|1
1735864270000|2025-01-03 00:31:10|40459.6|40439.6|40459.6|40439.6|40459.6|40439.6|40458.1|40438.1|0
1735864280000|2025-01-03 00:31:20|40460.6|40440.6|40460.6|40440.6|40463.1|40443.1|40460.6|40440.6|0
1735864290000|2025-01-03 00:31:30|40461.6|40441.6|40461.6|40441.6|40461.6|40441.6|40461.6|40441.6|0
1735864300000|2025-01-03 00:31:40|40460.6|40440.6|40460.6|40440.6|40460.6|40440.6|40460.6|40440.6|0
1735864310000|2025-01-03 00:31:50|40463.1|40443.1|40463.1|40443.1|40463.1|40443.1|40463.1|40443.1|0
1735864330000|2025-01-03 00:32:10|||||||||3
1735864350000|2025-01-03 00:32:30|40464.1|40444.1|40463.1|40443.1|40465.6|40445.6|40463.1|40443.1|4
1735864380000|2025-01-03 00:33:00|||||||||1
1735864390000|2025-01-03 00:33:10|40464.1|40444.1|40465.6|40445.6|40465.6|40445.6|40464.1|40444.1|3
1735864410000|2025-01-03 00:33:30|||||||||4
1735864430000|2025-01-03 00:33:50|40468.1|40448.1|40468.1|40448.1|40468.1|40448.1|40468.1|40448.1|0
1735864440000|2025-01-03 00:34:00|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|0
1735864470000|2025-01-03 00:34:30|40469.6|40449.6|40470.6|40450.6|40470.6|40450.6|40468.1|40448.1|0
1735864480000|2025-01-03 00:34:40|40469.1|40449.1|40468.1|40448.1|40469.1|40449.1|40468.1|40448.1|0
1735864490000|2025-01-03 00:34:50|40469.6|40449.6|40470.6|40450.6|40470.6|40450.6|40469.6|40449.6|0
1735864510000|2025-01-03 00:35:10|40472.1|40452.1|40470.6|40450.6|40473.1|40453.1|40470.6|40450.6|0
1735864520000|2025-01-03 00:35:20|40472.1|40452.1|40473.1|40453.1|40473.1|40453.1|40470.6|40450.6|0
1735864530000|2025-01-03 00:35:30|||||||||1
1735864560000|2025-01-03 00:36:00|40475.6|40455.6|40478.1|40458.1|40478.1|40458.1|40475.6|40455.6|1
1735864570000|2025-01-03 00:36:10|||||||||1
1735864580000|2025-01-03 00:36:20|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|0
1735864590000|2025-01-03 00:36:30|40479.6|40459.6|40480.6|40460.6|40480.6|40460.6|40478.1|40458.1|1
1735864610000|2025-01-03 00:36:50|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|40478.1|40458.1|0
1735864620000|2025-01-03 00:37:00|40479.6|40459.6|40480.6|40460.6|40480.6|40460.6|40479.6|40459.6|0
1735864650000|2025-01-03 00:37:30|40479.6|40459.6|40478.1|40458.1|40479.6|40459.6|40478.1|40458.1|7
1735864680000|2025-01-03 00:38:00|||||||||1
1735864700000|2025-01-03 00:38:20|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|5
1735864710000|2025-01-03 00:38:30|||||||||5
1735864730000|2025-01-03 00:38:50|40470.6|40450.6|40473.1|40453.1|40473.1|40453.1|40470.6|40450.6|1
1735864740000|2025-01-03 00:39:00|||||||||6
1735864750000|2025-01-03 00:39:10|40474.6|40454.6|40474.6|40454.6|40474.6|40454.6|40474.6|40454.6|2
1735864760000|2025-01-03 00:39:20|40477.1|40457.1|40479.6|40459.6|40479.6|40459.6|40477.1|40457.1|0
1735864770000|2025-01-03 00:39:30|40482.1|40462.1|40482.1|40462.1|40482.1|40462.1|40482.1|40462.1|0
1735864790000|2025-01-03 00:39:50|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|40479.6|40459.6|1
1735864810000|2025-01-03 00:40:10|40478.1|40458.1|40479.6|40459.6|40482.1|40462.1|40478.1|40458.1|0
1735864820000|2025-01-03 00:40:20|40478.1|40458.1|40480.6|40460.6|40480.6|40460.6|40478.1|40458.1|0
1735864830000|2025-01-03 00:40:30|40482.1|40462.1|40483.1|40463.1|40483.1|40463.1|40482.1|40462.1|0
1735864850000|2025-01-03 00:40:50|||||||||1
1735864870000|2025-01-03 00:41:10|40481.1|40461.1|40478.1|40458.1|40481.1|40461.1|40478.1|40458.1|3
1735864900000|2025-01-03 00:41:40|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|0
1735864910000|2025-01-03 00:41:50|40474.2|40454.2|40471.7|40451.7|40474.2|40454.2|40471.7|40451.7|2
1735864920000|2025-01-03 00:42:00|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|6
1735864930000|2025-01-03 00:42:10|||||||||2
1735864940000|2025-01-03 00:42:20|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|40475.6|40455.6|0
1735864950000|2025-01-03 00:42:30|40477.1|40457.1|40480.6|40460.6|40480.6|40460.6|40477.1|40457.1|0
1735864990000|2025-01-03 00:43:10|40481.7|40461.7|40480.6|40460.6|40481.7|40461.7|40480.6|40460.6|0
1735865010000|2025-01-03 00:43:30|40481.7|40461.7|40480.6|40460.6|40483.1|40463.1|40480.6|40460.6|2
1735865030000|2025-01-03 00:43:50|40482.1|40462.1|40483.1|40463.1|40483.1|40463.1|40482.1|40462.1|0
1735865040000|2025-01-03 00:44:00|40480.6|40460.6|40483.1|40463.1|40483.1|40463.1|40480.6|40460.6|5
1735865060000|2025-01-03 00:44:20|40484.2|40464.2|40483.1|40463.1|40485.6|40465.6|40483.1|40463.1|2
1735865090000|2025-01-03 00:44:50|||||||||1
1735865110000|2025-01-03 00:45:10|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|40480.6|40460.6|2
1735865120000|2025-01-03 00:45:20|||||||||1
1735865140000|2025-01-03 00:45:40|40481.7|40461.7|40483.1|40463.1|40483.1|40463.1|40481.7|40461.7|2
1735865150000|2025-01-03 00:45:50|40484.6|40464.6|40485.6|40465.6|40485.6|40465.6|40484.6|40464.6|0
1735865180000|2025-01-03 00:46:20|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|40488.1|40468.1|4
1735865220000|2025-01-03 00:47:00|40486.7|40466.7|40483.1|40463.1|40486.7|40466.7|40483.1|40463.1|17
1735865230000|2025-01-03 00:47:10|40478.1|40458.1|40475.6|40455.6|40478.1|40458.1|40475.6|40455.6|11
1735865240000|2025-01-03 00:47:20|40476.7|40456.7|40478.1|40458.1|40478.1|40458.1|40476.7|40456.7|1
1735865250000|2025-01-03 00:47:30|40479.2|40459.2|40479.6|40459.6|40480.6|40460.6|40478.1|40458.1|3
1735865260000|2025-01-03 00:47:40|40482.1|40462.1|40485.6|40465.6|40485.6|40465.6|40482.1|40462.1|1
1735865280000|2025-01-03 00:48:00|40485.7|40465.7|40485.7|40465.7|40485.7|40465.7|40485.7|40465.7|0
1735865290000|2025-01-03 00:48:10|40483.2|40463.2|40480.7|40460.7|40483.2|40463.2|40480.7|40460.7|0
1735865300000|2025-01-03 00:48:20|40481.7|40461.7|40483.2|40463.2|40483.2|40463.2|40481.7|40461.7|0
1735865310000|2025-01-03 00:48:30|||||||||1
1735865330000|2025-01-03 00:48:50|||||||||1
1735865350000|2025-01-03 00:49:10|40485.7|40465.7|40483.2|40463.2|40485.7|40465.7|40483.2|40463.2|0
1735865370000|2025-01-03 00:49:30|40482.1|40462.1|40479.2|40459.2|40482.1|40462.1|40479.2|40459.2|3
1735865390000|2025-01-03 00:49:50|||||||||3
1735865410000|2025-01-03 00:50:10|||||||||2
1735865420000|2025-01-03 00:50:20|40476.7|40456.7|40478.2|40458.2|40478.2|40458.2|40476.7|40456.7|1
1735865430000|2025-01-03 00:50:30|||||||||1
1735865440000|2025-01-03 00:50:40|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|0
1735865480000|2025-01-03 00:51:20|40479.2|40459.2|40478.2|40458.2|40479.2|40459.2|40478.2|40458.2|0
1735865520000|2025-01-03 00:52:00|||||||||2
1735865540000|2025-01-03 00:52:20|40477.1|40457.1|40478.2|40458.2|40478.2|40458.2|40475.7|40455.7|7
1735865550000|2025-01-03 00:52:30|||||||||4
1735865580000|2025-01-03 00:53:00|40479.2|40459.2|40480.7|40460.7|40480.7|40460.7|40479.2|40459.2|2
1735865590000|2025-01-03 00:53:10|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|3
1735865610000|2025-01-03 00:53:30|40482.1|40462.1|40483.2|40463.2|40483.2|40463.2|40480.7|40460.7|4
1735865650000|2025-01-03 00:54:10|40480.7|40460.7|40483.2|40463.2|40483.2|40463.2|40480.7|40460.7|0
1735865670000|2025-01-03 00:54:30|||||||||5
1735865680000|2025-01-03 00:54:40|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|40480.7|40460.7|2
1735865720000|2025-01-03 00:55:20|40479.6|40459.6|40476.7|40456.7|40479.6|40459.6|40476.7|40456.7|6
1735865750000|2025-01-03 00:55:50|40473.2|40453.2|40473.2|40453.2|40473.2|40453.2|40473.2|40453.2|2
1735865790000|2025-01-03 00:56:30|40474.6|40454.6|40473.2|40453.2|40474.6|40454.6|40473.2|40453.2|13
1735865800000|2025-01-03 00:56:40|40475.7|40455.7|40476.7|40456.7|40478.2|40458.2|40475.7|40455.7|2
1735865820000|2025-01-03 00:57:00|||||||||1
1735865840000|2025-01-03 00:57:20|40475.2|40455.2|40474.2|40454.2|40475.2|40455.2|40474.2|40454.2|0
1735865850000|2025-01-03 00:57:30|40476.7|40456.7|40474.2|40454.2|40476.7|40456.7|40474.2|40454.2|4
1735865870000|2025-01-03 00:57:50|||||||||1
1735865880000|2025-01-03 00:58:00|40476.7|40456.7|40476.7|40456.7|40476.7|40456.7|40476.7|40456.7|2
1735865890000|2025-01-03 00:58:10|40478.2|40458.2|40476.7|40456.7|40478.2|40458.2|40476.7|40456.7|1
1735865900000|2025-01-03 00:58:20|40475.2|40455.2|40474.2|40454.2|40475.2|40455.2|40474.2|40454.2|0
1735865910000|2025-01-03 00:58:30|40477.1|40457.1|40478.2|40458.2|40478.2|40458.2|40476.7|40456.7|1
1735865940000|2025-01-03 00:59:00|||||||||2
1735865950000|2025-01-03 00:59:10|40479.2|40459.2|40480.7|40460.7|40480.7|40460.7|40479.2|40459.2|5
1735865960000|2025-01-03 00:59:20|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|40483.2|40463.2|2
1735865970000|2025-01-03 00:59:30|40480.7|40460.7|40480.7|40460.7|40483.2|40463.2|40480.7|40460.7|0
1735865980000|2025-01-03 00:59:40|40483.2|40463.2|40481.7|40461.7|40483.2|40463.2|40480.7|40460.7|1
1735865990000|2025-01-03 00:59:50|40480.7|40460.7|40484.2|40464.2|40487.2|40467.2|40480.7|40460.7|21
1735866000000|2025-01-03 01:00:00|40485.7|40465.7|40480.7|40460.7|40493.2|40473.2|40478.2|40458.2|58
1735866010000|2025-01-03 01:00:10|40482.2|40462.2|40483.2|40463.2|40488.2|40468.2|40482.2|40462.2|14
1735866020000|2025-01-03 01:00:20|40486.1|40466.1|40474.7|40454.7|40486.1|40466.1|40473.2|40453.2|24
1735866030000|2025-01-03 01:00:30|40475.7|40455.7|40483.2|40463.2|40483.2|40463.2|40474.2|40454.2|29
1735866040000|2025-01-03 01:00:40|40484.7|40464.7|40493.2|40473.2|40495.7|40475.7|40484.7|40464.7|13
1735866050000|2025-01-03 01:00:50|40490.7|40470.7|40490.7|40470.7|40495.7|40475.7|40490.7|40470.7|25
1735866060000|2025-01-03 01:01:00|40489.2|40469.2|40488.2|40468.2|40492.2|40472.2|40488.2|40468.2|7
1735866070000|2025-01-03 01:01:10|40489.7|40469.7|40485.7|40465.7|40489.7|40469.7|40485.7|40465.7|4
1735866080000|2025-01-03 01:01:20|40484.2|40464.2|40485.7|40465.7|40485.7|40465.7|40480.7|40460.7|10
1735866090000|2025-01-03 01:01:30|40487.2|40467.2|40494.2|40474.2|40495.7|40475.7|40487.2|40467.2|2
1735866100000|2025-01-03 01:01:40|40494.7|40474.7|40495.7|40475.7|40495.7|40475.7|40493.2|40473.2|3
1735866110000|2025-01-03 01:01:50|40494.2|40474.2|40488.2|40468.2|40494.2|40474.2|40486.7|40466.7|3
1735866120000|2025-01-03 01:02:00|40486.7|40466.7|40488.2|40468.2|40488.2|40468.2|40483.2|40463.2|2
1735866130000|2025-01-03 01:02:10|40485.7|40465.7|40480.7|40460.7|40485.7|40465.7|40480.7|40460.7|1
1735866140000|2025-01-03 01:02:20|40483.2|40463.2|40478.2|40458.2|40483.2|40463.2|40478.2|40458.2|0
1735866150000|2025-01-03 01:02:30|40479.7|40459.7|40475.7|40455.7|40480.7|40460.7|40475.7|40455.7|15
1735866160000|2025-01-03 01:02:40|40474.2|40454.2|40475.7|40455.7|40478.2|40458.2|40473.2|40453.2|1
1735866170000|2025-01-03 01:02:50|40478.2|40458.2|40475.7|40455.7|40478.2|40458.2|40475.7|40455.7|2
1735866180000|2025-01-03 01:03:00|40477.2|40457.2|40473.2|40453.2|40478.2|40458.2|40473.2|40453.2|2
1735866190000|2025-01-03 01:03:10|40472.2|40452.2|40470.7|40450.7|40472.2|40452.2|40470.7|40450.7|0
1735866200000|2025-01-03 01:03:20|40472.2|40452.2|40475.7|40455.7|40478.2|40458.2|40472.2|40452.2|9
1735866210000|2025-01-03 01:03:30|40477.2|40457.2|40478.2|40458.2|40478.2|40458.2|40475.7|40455.7|0
1735866220000|2025-01-03 01:03:40|40475.7|40455.7|40475.7|40455.7|40480.7|40460.7|40475.7|40455.7|9
1735866230000|2025-01-03 01:03:50|40474.7|40454.7|40466.7|40446.7|40474.7|40454.7|40466.7|40446.7|11
1735866240000|2025-01-03 01:04:00|40468.2|40448.2|40468.2|40448.2|40469.2|40449.2|40464.2|40444.2|2
1735866250000|2025-01-03 01:04:10|40466.7|40446.7|40463.2|40443.2|40468.2|40448.2|40463.2|40443.2|0
1735866260000|2025-01-03 01:04:20|40468.2|40448.2|40465.7|40445.7|40468.2|40448.2|40465.7|40445.7|3
1735866270000|2025-01-03 01:04:30|40463.2|40443.2|40463.2|40443.2|40463.2|40443.2|40463.2|40443.2|0
1735866280000|2025-01-03 01:04:40|40465.7|40445.7|40463.2|40443.2|40468.2|40448.2|40463.2|40443.2|2
1735866290000|2025-01-03 01:04:50|40465.7|40445.7|40466.7|40446.7|40468.2|40448.2|40463.2|40443.2|1
1735866300000|2025-01-03 01:05:00|40465.7|40445.7|40459.2|40439.2|40465.7|40445.7|40459.2|40439.2|8
1735866310000|2025-01-03 01:05:10|40460.7|40440.7|40462.2|40442.2|40462.2|40442.2|40458.2|40438.2|7
1735866320000|2025-01-03 01:05:20|40459.2|40439.2|40456.7|40436.7|40460.7|40440.7|40456.7|40436.7|1
1735866330000|2025-01-03 01:05:30|40458.2|40438.2|40458.2|40438.2|40458.2|40438.2|40455.7|40435.7|0
1735866340000|2025-01-03 01:05:40|40459.2|40439.2|40455.7|40435.7|40459.2|40439.2|40455.7|40435.7|0
1735866350000|2025-01-03 01:05:50|40457.2|40437.2|40455.7|40435.7|40458.2|40438.2|40455.7|40435.7|2
1735866360000|2025-01-03 01:06:00|40457.2|40437.2|40458.2|40438.2|40458.2|40438.2|40455.7|40435.7|1
1735866370000|2025-01-03 01:06:10|40455.7|40435.7|40458.2|40438.2|40458.2|40438.2|40455.7|40435.7|0
1735866380000|2025-01-03 01:06:20|40455.7|40435.7|40453.2|40433.2|40457.2|40437.2|40450.7|40430.7|10
1735866390000|2025-01-03 01:06:30|40451.7|40431.7|40449.2|40429.2|40451.7|40431.7|40449.2|40429.2|6
1735866400000|2025-01-03 01:06:40|40448.2|40428.2|40445.7|40425.7|40448.2|40428.2|40445.7|40425.7|2
1735866410000|2025-01-03 01:06:50|40448.2|40428.2|40448.2|40428.2|40450.7|40430.7|40445.7|40425.7|1
1735866420000|2025-01-03 01:07:00|40446.7|40426.7|40443.2|40423.2|40448.2|40428.2|40443.2|40423.2|6
1735866430000|2025-01-03 01:07:10|40444.7|40424.7|40448.2|40428.2|40448.2|40428.2|40444.7|40424.7|3
1735866440000|2025-01-03 01:07:20|40449.7|40429.7|40449.7|40429.7|40452.2|40432.2|40449.7|40429.7|1
1735866450000|2025-01-03 01:07:30|40448.2|40428.2|40442.2|40422.2|40448.2|40428.2|40442.2|40422.2|8
1735866460000|2025-01-03 01:07:40|40440.7|40420.7|40438.2|40418.2|40440.7|40420.7|40438.2|40418.2|4
1735866470000|2025-01-03 01:07:50|40439.2|40419.2|40438.2|40418.2|40439.7|40419.7|40438.2|40418.2|1
1735866480000|2025-01-03 01:08:00|40440.7|40420.7|40440.7|40420.7|40443.2|40423.2|40439.2|40419.2|2
1735866490000|2025-01-03 01:08:10|40439.2|40419.2|40438.2|40418.2|40440.7|40420.7|40438.2|40418.2|0
1735866500000|2025-01-03 01:08:20|40440.7|40420.7|40440.7|40420.7|40443.2|40423.2|40440.7|40420.7|6
1735866510000|2025-01-03 01:08:30|40442.2|40422.2|40440.7|40420.7|40443.2|40423.2|40440.7|40420.7|4
1735866520000|2025-01-03 01:08:40|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|5
1735866530000|2025-01-03 01:08:50|40436.7|40416.7|40435.7|40415.7|40438.2|40418.2|40435.7|40415.7|4
1735866540000|2025-01-03 01:09:00|40434.2|40414.2|40433.2|40413.2|40438.2|40418.2|40433.2|40413.2|2
1735866550000|2025-01-03 01:09:10|40434.7|40414.7|40435.7|40415.7|40435.7|40415.7|40433.2|40413.2|0
1735866560000|2025-01-03 01:09:20|40436.7|40416.7|40439.7|40419.7|40439.7|40419.7|40436.7|40416.7|2
1735866570000|2025-01-03 01:09:30|||||||||1
1735866580000|2025-01-03 01:09:40|40441.1|40421.1|40440.7|40420.7|40442.2|40422.2|40439.7|40419.7|0
1735866590000|2025-01-03 01:09:50|40443.2|40423.2|40445.7|40425.7|40445.7|40425.7|40440.7|40420.7|4
1735866600000|2025-01-03 01:10:00|40443.2|40423.2|40433.2|40413.2|40443.2|40423.2|40433.2|40413.2|13
1735866610000|2025-01-03 01:10:10|40434.7|40414.7|40435.7|40415.7|40435.7|40415.7|40434.7|40414.7|3
1735866620000|2025-01-03 01:10:20|40438.2|40418.2|40435.7|40415.7|40438.2|40418.2|40435.7|40415.7|5
1735866630000|2025-01-03 01:10:30|40438.2|40418.2|40438.2|40418.2|40438.2|40418.2|40433.2|40413.2|2
1735866640000|2025-01-03 01:10:40|40435.7|40415.7|40433.2|40413.2|40435.7|40415.7|40433.2|40413.2|0
1735866650000|2025-01-03 01:10:50|40438.2|40418.2|40435.7|40415.7|40438.2|40418.2|40433.2|40413.2|6
1735866660000|2025-01-03 01:11:00|40437.2|40417.2|40435.7|40415.7|40437.2|40417.2|40435.7|40415.7|2
1735866670000|2025-01-03 01:11:10|40434.2|40414.2|40430.7|40410.7|40434.2|40414.2|40430.7|40410.7|6
1735866680000|2025-01-03 01:11:20|40432.2|40412.2|40433.2|40413.2|40433.2|40413.2|40432.2|40412.2|1
1735866690000|2025-01-03 01:11:30|||||||||1
1735866710000|2025-01-03 01:11:50|40431.7|40411.7|40428.2|40408.2|40431.7|40411.7|40428.2|40408.2|2
1735866720000|2025-01-03 01:12:00|40430.7|40410.7|40429.7|40409.7|40430.7|40410.7|40429.7|40409.7|0
1735866730000|2025-01-03 01:12:10|40428.2|40408.2|40428.2|40408.2|40430.7|40410.7|40428.2|40408.2|0
1735866740000|2025-01-03 01:12:20|40426.7|40406.7|40424.2|40404.2|40426.7|40406.7|40424.2|40404.2|5
1735866750000|2025-01-03 01:12:30|40422.8|40402.8|40421.7|40401.7|40422.8|40402.8|40421.7|40401.7|5
1735866760000|2025-01-03 01:12:40|40423.2|40403.2|40424.2|40404.2|40424.2|40404.2|40423.2|40403.2|4
1735866770000|2025-01-03 01:12:50|40424.7|40404.7|40425.7|40405.7|40425.7|40405.7|40424.7|40404.7|2
1735866780000|2025-01-03 01:13:00|40428.2|40408.2|40425.7|40405.7|40428.2|40408.2|40425.7|40405.7|3
1735866790000|2025-01-03 01:13:10|40427.2|40407.2|40428.2|40408.2|40428.2|40408.2|40427.2|40407.2|0
1735866800000|2025-01-03 01:13:20|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|40425.7|40405.7|0
1735866810000|2025-01-03 01:13:30|40423.2|40403.2|40424.2|40404.2|40425.7|40405.7|40423.2|40403.2|11
1735866820000|2025-01-03 01:13:40|40421.7|40401.7|40419.2|40399.2|40424.2|40404.2|40419.2|40399.2|5
1735866830000|2025-01-03 01:13:50|40419.7|40399.7|40420.7|40400.7|40423.2|40403.2|40419.7|40399.7|1
1735866840000|2025-01-03 01:14:00|40422.2|40402.2|40418.2|40398.2|40423.2|40403.2|40418.2|40398.2|0
1735866850000|2025-01-03 01:14:10|40420.7|40400.7|40423.2|40403.2|40423.2|40403.2|40419.2|40399.2|2
1735866860000|2025-01-03 01:14:20|40420.7|40400.7|40420.7|40400.7|40423.2|40403.2|40420.7|40400.7|3
1735866870000|2025-01-03 01:14:30|40419.2|40399.2|40418.2|40398.2|40420.7|40400.7|40418.2|40398.2|0
1735866890000|2025-01-03 01:14:50|||||||||1
1735866900000|2025-01-03 01:15:00|40416.7|40396.7|40418.2|40398.2|40420.7|40400.7|40416.7|40396.7|6
1735866910000|2025-01-03 01:15:10|40415.7|40395.7|40418.2|40398.2|40418.2|40398.2|40413.2|40393.2|5
1735866920000|2025-01-03 01:15:20|40419.7|40399.7|40430.7|40410.7|40436.2|40416.2|40419.7|40399.7|7
1735866930000|2025-01-03 01:15:30|40433.2|40413.2|40433.2|40413.2|40433.2|40413.2|40430.7|40410.7|3
1735866940000|2025-01-03 01:15:40|40435.7|40415.7|40438.2|40418.2|40438.2|40418.2|40433.2|40413.2|2
1735866950000|2025-01-03 01:15:50|40433.2|40413.2|40438.2|40418.2|40438.2|40418.2|40433.2|40413.2|5
1735866960000|2025-01-03 01:16:00|40440.7|40420.7|40433.2|40413.2|40440.7|40420.7|40433.2|40413.2|4
1735866970000|2025-01-03 01:16:10|40435.7|40415.7|40428.2|40408.2|40435.7|40415.7|40428.2|40408.2|5
1735866980000|2025-01-03 01:16:20|40430.3|40410.3|40428.2|40408.2|40433.2|40413.2|40428.2|40408.2|10
1735866990000|2025-01-03 01:16:30|40430.7|40410.7|40428.2|40408.2|40433.2|40413.2|40428.2|40408.2|1
1735867000000|2025-01-03 01:16:40|40429.7|40409.7|40430.7|40410.7|40433.2|40413.2|40428.2|40408.2|0
1735867010000|2025-01-03 01:16:50|40428.2|40408.2|40428.2|40408.2|40430.7|40410.7|40428.2|40408.2|2
1735867020000|2025-01-03 01:17:00|40426.8|40406.8|40425.7|40405.7|40426.8|40406.8|40420.7|40400.7|12
1735867030000|2025-01-03 01:17:10|40423.2|40403.2|40428.2|40408.2|40428.2|40408.2|40423.2|40403.2|2
1735867040000|2025-01-03 01:17:20|40423.2|40403.2|40420.7|40400.7|40423.2|40403.2|40420.7|40400.7|2
1735867050000|2025-01-03 01:17:30|40422.2|40402.2|40423.2|40403.2|40423.2|40403.2|40420.7|40400.7|8
1735867070000|2025-01-03 01:17:50|40425.7|40405.7|40423.2|40403.2|40425.7|40405.7|40423.2|40403.2|4
1735867080000|2025-01-03 01:18:00|40420.7|40400.7|40423.2|40403.2|40423.2|40403.2|40420.7|40400.7|4
1735867090000|2025-01-03 01:18:10|40424.3|40404.3|40423.2|40403.2|40425.7|40405.7|40423.2|40403.2|1
1735867100000|2025-01-03 01:18:20|40422.2|40402.2|40423.2|40403.2|40423.2|40403.2|40420.7|40400.7|5
1735867110000|2025-01-03 01:18:30|40425.7|40405.7|40420.7|40400.7|40425.7|40405.7|40420.7|40400.7|6
1735867120000|2025-01-03 01:18:40|40423.2|40403.2|40423.2|40403.2|40423.2|40403.2|40420.7|40400.7|1
1735867130000|2025-01-03 01:18:50|40421.8|40401.8|40420.7|40400.7|40423.2|40403.2|40419.3|40399.3|6
1735867140000|2025-01-03 01:19:00|40419.3|40399.3|40418.2|40398.2|40420.7|40400.7|40418.2|40398.2|0
1735867150000|2025-01-03 01:19:10|40423.2|40403.2|40420.7|40400.7|40423.2|40403.2|40418.2|40398.2|4
1735867160000|2025-01-03 01:19:20|40421.8|40401.8|40420.7|40400.7|40421.8|40401.8|40418.2|40398.2|0
1735867170000|2025-01-03 01:19:30|40419.3|40399.3|40419.7|40399.7|40423.2|40403.2|40418.2|40398.2|3
1735867180000|2025-01-03 01:19:40|40420.7|40400.7|40423.2|40403.2|40423.2|40403.2|40420.7|40400.7|0
1735867190000|2025-01-03 01:19:50|40424.3|40404.3|40424.3|40404.3|40424.3|40404.3|40423.2|40403.2|6
1735867200000|2025-01-03 01:20:00|40423.2|40403.2|40433.2|40413.2|40433.2|40413.2|40423.2|40403.2|7
1735867210000|2025-01-03 01:20:10|40435.7|40415.7|40438.2|40418.2|40438.2|40418.2|40435.7|40415.7|1
1735867220000|2025-01-03 01:20:20|40435.7|40415.7|40435.7|40415.7|40438.2|40418.2|40435.7|40415.7|3
1735867230000|2025-01-03 01:20:30|40437.2|40417.2|40435.7|40415.7|40438.2|40418.2|40435.7|40415.7|2
1735867240000|2025-01-03 01:20:40|40438.2|40418.2|40438.2|40418.2|40439.7|40419.7|40438.2|40418.2|0
1735867250000|2025-01-03 01:20:50|40440.7|40420.7|40440.7|40420.7|40440.7|40420.7|40440.7|40420.7|1
1735867260000|2025-01-03 01:21:00|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40440.7|40420.7|5
1735867270000|2025-01-03 01:21:10|40448.2|40428.2|40443.2|40423.2|40448.2|40428.2|40443.2|40423.2|4
1735867280000|2025-01-03 01:21:20|40445.7|40425.7|40445.7|40425.7|40448.2|40428.2|40443.2|40423.2|4
1735867290000|2025-01-03 01:21:30|40443.2|40423.2|40448.2|40428.2|40448.2|40428.2|40443.2|40423.2|0
1735867300000|2025-01-03 01:21:40|40445.7|40425.7|40443.2|40423.2|40448.2|40428.2|40443.2|40423.2|2
1735867310000|2025-01-03 01:21:50|40444.3|40424.3|40448.2|40428.2|40448.2|40428.2|40443.2|40423.2|6
1735867320000|2025-01-03 01:22:00|40450.7|40430.7|40445.7|40425.7|40450.7|40430.7|40445.7|40425.7|3
1735867340000|2025-01-03 01:22:20|40446.8|40426.8|40443.2|40423.2|40448.2|40428.2|40443.2|40423.2|6
1735867350000|2025-01-03 01:22:30|||||||||3
1735867360000|2025-01-03 01:22:40|40444.7|40424.7|40445.7|40425.7|40445.7|40425.7|40444.7|40424.7|3
1735867370000|2025-01-03 01:22:50|40447.2|40427.2|40449.7|40429.7|40449.7|40429.7|40446.8|40426.8|5
1735867380000|2025-01-03 01:23:00|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|40448.2|40428.2|1
1735867390000|2025-01-03 01:23:10|40449.3|40429.3|40448.2|40428.2|40450.7|40430.7|40446.8|40426.8|4
1735867400000|2025-01-03 01:23:20|40446.8|40426.8|40448.2|40428.2|40450.7|40430.7|40446.8|40426.8|5
1735867420000|2025-01-03 01:23:40|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|40450.7|40430.7|0
1735867430000|2025-01-03 01:23:50|40449.3|40429.3|40448.2|40428.2|40450.7|40430.7|40448.2|40428.2|0
1735867440000|2025-01-03 01:24:00|40446.8|40426.8|40448.2|40428.2|40448.2|40428.2|40444.3|40424.3|3
1735867450000|2025-01-03 01:24:10|40446.8|40426.8|40443.2|40423.2|40446.8|40426.8|40440.7|40420.7|7
1735867460000|2025-01-03 01:24:20|40441.8|40421.8|40440.7|40420.7|40441.8|40421.8|40440.7|40420.7|0
1735867470000|2025-01-03 01:24:30|40442.2|40422.2|40443.2|40423.2|40443.2|40423.2|40440.7|40420.7|1
1735867480000|2025-01-03 01:24:40|40441.8|40421.8|40438.2|40418.2|40441.8|40421.8|40438.2|40418.2|3
1735867490000|2025-01-03 01:24:50|40441.8|40421.8|40441.8|40421.8|40441.8|40421.8|40441.8|40421.8|4
1735867500000|2025-01-03 01:25:00|40443.2|40423.2|40448.2|40428.2|40449.7|40429.7|40443.2|40423.2|2
1735867530000|2025-01-03 01:25:30|40445.3|40425.3|40443.2|40423.2|40445.3|40425.3|40443.2|40423.2|2
1735867540000|2025-01-03 01:25:40|40441.8|40421.8|40437.2|40417.2|40441.8|40421.8|40435.7|40415.7|12
1735867550000|2025-01-03 01:25:50|40436.8|40416.8|40440.7|40420.7|40440.7|40420.7|40435.7|40415.7|4
1735867560000|2025-01-03 01:26:00|40439.3|40419.3|40444.7|40424.7|40444.7|40424.7|40438.2|40418.2|3
1735867570000|2025-01-03 01:26:10|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40440.7|40420.7|8
1735867580000|2025-01-03 01:26:20|||||||||1
1735867590000|2025-01-03 01:26:30|40442.2|40422.2|40447.2|40427.2|40447.2|40427.2|40442.2|40422.2|4
1735867600000|2025-01-03 01:26:40|40445.7|40425.7|40445.7|40425.7|40448.2|40428.2|40445.7|40425.7|3
1735867610000|2025-01-03 01:26:50|40443.2|40423.2|40445.7|40425.7|40448.2|40428.2|40443.2|40423.2|0
1735867620000|2025-01-03 01:27:00|40444.3|40424.3|40443.2|40423.2|40444.3|40424.3|40441.8|40421.8|3
1735867630000|2025-01-03 01:27:10|40441.8|40421.8|40440.7|40420.7|40443.2|40423.2|40440.7|40420.7|1
1735867640000|2025-01-03 01:27:20|40443.2|40423.2|40440.7|40420.7|40443.2|40423.2|40440.7|40420.7|4
1735867650000|2025-01-03 01:27:30|40443.2|40423.2|40447.2|40427.2|40447.2|40427.2|40440.7|40420.7|12
1735867660000|2025-01-03 01:27:40|40445.7|40425.7|40445.7|40425.7|40448.2|40428.2|40445.7|40425.7|6
1735867680000|2025-01-03 01:28:00|40446.8|40426.8|40440.7|40420.7|40446.8|40426.8|40440.7|40420.7|10
1735867690000|2025-01-03 01:28:10|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|40443.2|40423.2|3
1735867710000|2025-01-03 01:28:30|40441.8|40421.8|40438.2|40418.2|40441.8|40421.8|40438.2|40418.2|1
1735867720000|2025-01-03 01:28:40|40439.7|40419.7|40438.3|40418.3|40440.8|40420.8|40435.8|40415.8|4
1735867740000|2025-01-03 01:29:00|40440.8|40420.8|40438.3|40418.3|40440.8|40420.8|40438.3|40418.3|1
1735867750000|2025-01-03 01:29:10|40439.7|40419.7|40440.8|40420.8|40440.8|40420.8|40438.3|40418.3|0
1735867760000|2025-01-03 01:29:20|40442.2|40422.2|40444.7|40424.7|40447.2|40427.2|40442.2|40422.2|0
1735867770000|2025-01-03 01:29:30|40446.2|40426.2|40447.2|40427.2|40447.2|40427.2|40446.2|40426.2|0
1735867780000|2025-01-03 01:29:40|40444.7|40424.7|40444.7|40424.7|40444.7|40424.7|40444.7|40424.7|0
1735867790000|2025-01-03 01:29:50|40446.2|40426.2|40447.2|40427.2|40447.2|40427.2|40446.2|40426.2|0
1735867800000|2025-01-03 01:30:00|40444.7|40424.7|40445.8|40425.8|40450.8|40430.8|40444.7|40424.7|7
1735867810000|2025-01-03 01:30:10|40448.3|40428.3|40448.3|40428.3|40448.3|40428.3|40448.3|40428.3|4
1735867820000|2025-01-03 01:30:20|40445.8|40425.8|40443.3|40423.3|40445.8|40425.8|40440.8|40420.8|13
1735867830000|2025-01-03 01:30:30|40445.8|40425.8|40445.8|40425.8|40447.2|40427.2|40443.3|40423.3|5
1735867840000|2025-01-03 01:30:40|40446.8|40426.8|40455.8|40435.8|40457.2|40437.2|40446.8|40426.8|6
1735867850000|2025-01-03 01:30:50|40457.2|40437.2|40458.3|40438.3|40458.3|40438.3|40457.2|40437.2|4
1735867860000|2025-01-03 01:31:00|40455.8|40435.8|40453.3|40433.3|40455.8|40435.8|40448.3|40428.3|1
1735867870000|2025-01-03 01:31:10|40450.8|40430.8|40445.8|40425.8|40450.8|40430.8|40443.3|40423.3|11
1735867880000|2025-01-03 01:31:20|40444.3|40424.3|40443.3|40423.3|40445.8|40425.8|40443.3|40423.3|1
1735867890000|2025-01-03 01:31:30|40440.8|40420.8|40438.3|40418.3|40443.3|40423.3|40438.3|40418.3|2
1735867900000|2025-01-03 01:31:40|40436.8|40416.8|40435.8|40415.8|40438.3|40418.3|40435.8|40415.8|1
1735867910000|2025-01-03 01:31:50|40438.3|40418.3|40440.8|40420.8|40440.8|40420.8|40435.8|40415.8|1
1735867920000|2025-01-03 01:32:00|40442.2|40422.2|40445.8|40425.8|40448.3|40428.3|40440.8|40420.8|2
1735867930000|2025-01-03 01:32:10|40448.3|40428.3|40445.8|40425.8|40448.3|40428.3|40443.3|40423.3|1
1735867940000|2025-01-03 01:32:20|40444.3|40424.3|40435.8|40415.8|40444.3|40424.3|40435.8|40415.8|3
1735867950000|2025-01-03 01:32:30|40438.3|40418.3|40435.8|40415.8|40438.3|40418.3|40435.8|40415.8|0
1735867960000|2025-01-03 01:32:40|40437.2|40417.2|40433.3|40413.3|40438.3|40418.3|40433.3|40413.3|2
1735867970000|2025-01-03 01:32:50|40435.8|40415.8|40438.3|40418.3|40440.8|40420.8|40435.8|40415.8|3
1735867980000|2025-01-03 01:33:00|40440.8|40420.8|40440.8|40420.8|40443.3|40423.3|40438.3|40418.3|1
1735867990000|2025-01-03 01:33:10|40443.3|40423.3|40440.8|40420.8|40443.3|40423.3|40440.8|40420.8|0
1735868000000|2025-01-03 01:33:20|40442.2|40422.2|40441.8|40421.8|40442.2|40422.2|40441.8|40421.8|2
1735868010000|2025-01-03 01:33:30|40440.8|40420.8|40443.3|40423.3|40445.8|40425.8|40440.8|40420.8|2
1735868020000|2025-01-03 01:33:40|40445.8|40425.8|40448.3|40428.3|40448.3|40428.3|40443.3|40423.3|1
1735868030000|2025-01-03 01:33:50|40449.7|40429.7|40452.2|40432.2|40454.7|40434.7|40449.7|40429.7|0
1735868040000|2025-01-03 01:34:00|40455.8|40435.8|40458.3|40438.3|40458.3|40438.3|40455.8|40435.8|4
1735868050000|2025-01-03 01:34:10|40460.8|40440.8|40463.3|40443.3|40463.3|40443.3|40460.8|40440.8|0
1735868060000|2025-01-03 01:34:20|40464.7|40444.7|40455.8|40435.8|40465.8|40445.8|40455.8|40435.8|4
1735868070000|2025-01-03 01:34:30|40454.3|40434.3|40453.3|40433.3|40454.3|40434.3|40450.8|40430.8|2
1735868080000|2025-01-03 01:34:40|40449.7|40429.7|40453.3|40433.3|40453.3|40433.3|40449.7|40429.7|3
1735868090000|2025-01-03 01:34:50|40451.8|40431.8|40450.8|40430.8|40455.8|40435.8|40450.8|40430.8|4
1735868100000|2025-01-03 01:35:00|40452.2|40432.2|40453.3|40433.3|40455.8|40435.8|40448.3|40428.3|3
1735868110000|2025-01-03 01:35:10|40455.8|40435.8|40458.3|40438.3|40458.3|40438.3|40453.3|40433.3|6
1735868120000|2025-01-03 01:35:20|40460.8|40440.8|40460.8|40440.8|40460.8|40440.8|40459.3|40439.3|0
1735868130000|2025-01-03 01:35:30|40458.3|40438.3|40453.3|40433.3|40458.3|40438.3|40451.8|40431.8|3
1735868140000|2025-01-03 01:35:40|40450.8|40430.8|40450.8|40430.8|40450.8|40430.8|40440.8|40420.8|6
1735868150000|2025-01-03 01:35:50|40448.3|40428.3|40453.3|40433.3|40453.3|40433.3|40445.8|40425.8|4
1735868160000|2025-01-03 01:36:00|40451.8|40431.8|40445.8|40425.8|40451.8|40431.8|40445.8|40425.8|8
1735868170000|2025-01-03 01:36:10|40444.7|40424.7|40436.8|40416.8|40444.7|40424.7|40436.8|40416.8|4
1735868190000|2025-01-03 01:36:30|40435.8|40415.8|40435.8|40415.8|40438.3|40418.3|40434.3|40414.3|3
1735868200000|2025-01-03 01:36:40|40433.3|40413.3|40435.8|40415.8|40438.3|40418.3|40433.3|40413.3|3
1735868210000|2025-01-03 01:36:50|40437.2|40417.2|40435.8|40415.8|40438.3|40418.3|40435.8|40415.8|0
1735868220000|2025-01-03 01:37:00|40434.3|40414.3|40433.3|40413.3|40434.3|40414.3|40430.8|40410.8|5
1735868230000|2025-01-03 01:37:10|40432.2|40412.2|40430.8|40410.8|40433.3|40413.3|40430.8|40410.8|0
1735868240000|2025-01-03 01:37:20|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|2
1735868250000|2025-01-03 01:37:30|40426.8|40406.8|40425.8|40405.8|40428.3|40408.3|40425.8|40405.8|1
1735868260000|2025-01-03 01:37:40|40426.8|40406.8|40428.3|40408.3|40430.8|40410.8|40426.8|40406.8|2
1735868270000|2025-01-03 01:37:50|40429.7|40409.7|40428.3|40408.3|40433.3|40413.3|40428.3|40408.3|1
1735868280000|2025-01-03 01:38:00|40429.3|40409.3|40428.3|40408.3|40433.3|40413.3|40428.3|40408.3|0
1735868290000|2025-01-03 01:38:10|40430.8|40410.8|40430.8|40410.8|40430.8|40410.8|40429.3|40409.3|5
1735868300000|2025-01-03 01:38:20|40428.3|40408.3|40423.3|40403.3|40428.3|40408.3|40423.3|40403.3|6
1735868310000|2025-01-03 01:38:30|40421.8|40401.8|40418.3|40398.3|40421.8|40401.8|40416.8|40396.8|1
1735868320000|2025-01-03 01:38:40|40420.8|40400.8|40422.2|40402.2|40423.3|40403.3|40420.8|40400.8|1
1735868330000|2025-01-03 01:38:50|40420.8|40400.8|40423.3|40403.3|40423.3|40403.3|40420.8|40400.8|1
1735868340000|2025-01-03 01:39:00|40424.3|40404.3|40423.3|40403.3|40426.8|40406.8|40423.3|40403.3|6
1735868350000|2025-01-03 01:39:10|40421.8|40401.8|40420.8|40400.8|40423.3|40403.3|40418.3|40398.3|0
1735868360000|2025-01-03 01:39:20|40423.3|40403.3|40415.8|40395.8|40423.3|40403.3|40415.8|40395.8|2
1735868380000|2025-01-03 01:39:40|40414.3|40394.3|40418.3|40398.3|40418.3|40398.3|40413.3|40393.3|0
1735868400000|2025-01-03 01:40:00|40420.8|40400.8|40425.8|40405.8|40428.3|40408.3|40420.8|40400.8|2
1735868410000|2025-01-03 01:40:10|40423.3|40403.3|40423.3|40403.3|40425.8|40405.8|40423.3|40403.3|0
1735868420000|2025-01-03 01:40:20|40424.7|40404.7|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735868430000|2025-01-03 01:40:30|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|40425.8|40405.8|0
1735868440000|2025-01-03 01:40:40|40429.3|40409.3|40430.8|40410.8|40433.3|40413.3|40429.3|40409.3|2
1735868450000|2025-01-03 01:40:50|40428.3|40408.3|40431.8|40411.8|40433.3|40413.3|40428.3|40408.3|1
1735868460000|2025-01-03 01:41:00|40430.8|40410.8|40433.3|40413.3|40433.3|40413.3|40428.3|40408.3|6
1735868470000|2025-01-03 01:41:10|40434.3|40414.3|40440.8|40420.8|40443.3|40423.3|40434.3|40414.3|2
1735868480000|2025-01-03 01:41:20|40443.3|40423.3|40440.8|40420.8|40443.3|40423.3|40440.8|40420.8|0
1735868490000|2025-01-03 01:41:30|40443.3|40423.3|40445.8|40425.8|40445.8|40425.8|40443.3|40423.3|1
1735868500000|2025-01-03 01:41:40|40443.3|40423.3|40444.8|40424.8|40445.8|40425.8|40443.3|40423.3|0
1735868510000|2025-01-03 01:41:50|40443.3|40423.3|40440.8|40420.8|40445.8|40425.8|40440.8|40420.8|0
1735868520000|2025-01-03 01:42:00|40438.3|40418.3|40435.8|40415.8|40438.3|40418.3|40433.3|40413.3|1
1735868530000|2025-01-03 01:42:10|40434.3|40414.3|40433.3|40413.3|40435.8|40415.8|40433.3|40413.3|0
1735868540000|2025-01-03 01:42:20|40434.8|40414.8|40428.3|40408.3|40434.8|40414.8|40428.3|40408.3|3
1735868560000|2025-01-03 01:42:40|40430.8|40410.8|40430.8|40410.8|40430.8|40410.8|40428.3|40408.3|1
1735868570000|2025-01-03 01:42:50|40429.8|40409.8|40430.8|40410.8|40430.8|40410.8|40428.3|40408.3|0
1735868580000|2025-01-03 01:43:00|40433.3|40413.3|40425.8|40405.8|40433.3|40413.3|40425.8|40405.8|3
1735868590000|2025-01-03 01:43:10|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|40425.8|40405.8|0
1735868600000|2025-01-03 01:43:20|40430.8|40410.8|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|2
1735868610000|2025-01-03 01:43:30|40423.3|40403.3|40421.8|40401.8|40423.3|40403.3|40421.8|40401.8|1
1735868620000|2025-01-03 01:43:40|40420.8|40400.8|40415.8|40395.8|40420.8|40400.8|40414.3|40394.3|0
1735868630000|2025-01-03 01:43:50|40414.8|40394.8|40418.3|40398.3|40418.3|40398.3|40413.3|40393.3|2
1735868640000|2025-01-03 01:44:00|40420.8|40400.8|40423.3|40403.3|40425.8|40405.8|40420.8|40400.8|1
1735868650000|2025-01-03 01:44:10|40425.8|40405.8|40425.8|40405.8|40430.8|40410.8|40425.8|40405.8|0
1735868660000|2025-01-03 01:44:20|40427.3|40407.3|40423.3|40403.3|40428.3|40408.3|40423.3|40403.3|1
1735868670000|2025-01-03 01:44:30|40426.2|40406.2|40425.8|40405.8|40426.8|40406.8|40425.8|40405.8|1
1735868680000|2025-01-03 01:44:40|40423.3|40403.3|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735868690000|2025-01-03 01:44:50|40427.3|40407.3|40425.8|40405.8|40428.3|40408.3|40425.8|40405.8|1
1735868700000|2025-01-03 01:45:00|40424.3|40404.3|40423.3|40403.3|40424.3|40404.3|40418.3|40398.3|1
1735868710000|2025-01-03 01:45:10|40424.8|40404.8|40421.8|40401.8|40425.8|40405.8|40421.8|40401.8|0
1735868720000|2025-01-03 01:45:20|40422.3|40402.3|40423.3|40403.3|40425.8|40405.8|40422.3|40402.3|0
1735868730000|2025-01-03 01:45:30|40425.8|40405.8|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735868740000|2025-01-03 01:45:40|40428.3|40408.3|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|1
1735868750000|2025-01-03 01:45:50|40430.8|40410.8|40433.3|40413.3|40433.3|40413.3|40430.8|40410.8|0
1735868760000|2025-01-03 01:46:00|40431.8|40411.8|40433.3|40413.3|40433.3|40413.3|40428.3|40408.3|5
1735868770000|2025-01-03 01:46:10|40435.8|40415.8|40435.8|40415.8|40435.8|40415.8|40435.8|40415.8|0
1735868790000|2025-01-03 01:46:30|40437.3|40417.3|40442.3|40422.3|40442.3|40422.3|40437.3|40417.3|2
1735868800000|2025-01-03 01:46:40|40444.8|40424.8|40443.3|40423.3|40448.3|40428.3|40443.3|40423.3|2
1735868810000|2025-01-03 01:46:50|||||||||1
1735868820000|2025-01-03 01:47:00|40441.8|40421.8|40430.8|40410.8|40441.8|40421.8|40429.3|40409.3|0
1735868830000|2025-01-03 01:47:10|40429.3|40409.3|40425.8|40405.8|40429.3|40409.3|40425.8|40405.8|0
1735868840000|2025-01-03 01:47:20|40423.3|40403.3|40423.3|40403.3|40425.8|40405.8|40423.3|40403.3|4
1735868850000|2025-01-03 01:47:30|40421.8|40401.8|40416.8|40396.8|40423.3|40403.3|40415.8|40395.8|1
1735868860000|2025-01-03 01:47:40|40415.8|40395.8|40420.8|40400.8|40420.8|40400.8|40415.8|40395.8|7
1735868870000|2025-01-03 01:47:50|40423.3|40403.3|40423.3|40403.3|40424.8|40404.8|40423.3|40403.3|1
1735868880000|2025-01-03 01:48:00|40420.8|40400.8|40420.8|40400.8|40420.8|40400.8|40420.8|40400.8|3
1735868890000|2025-01-03 01:48:10|40422.3|40402.3|40420.8|40400.8|40422.3|40402.3|40420.8|40400.8|0
1735868900000|2025-01-03 01:48:20|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|0
1735868910000|2025-01-03 01:48:30|40425.8|40405.8|40425.8|40405.8|40428.3|40408.3|40423.3|40403.3|1
1735868920000|2025-01-03 01:48:40|40423.3|40403.3|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735868930000|2025-01-03 01:48:50|40423.3|40403.3|40419.3|40399.3|40423.3|40403.3|40419.3|40399.3|0
1735868940000|2025-01-03 01:49:00|40417.9|40397.9|40413.3|40393.3|40418.3|40398.3|40413.3|40393.3|0
1735868950000|2025-01-03 01:49:10|40415.8|40395.8|40415.8|40395.8|40418.3|40398.3|40413.3|40393.3|0
1735868960000|2025-01-03 01:49:20|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|40418.3|40398.3|1
1735868990000|2025-01-03 01:49:50|40417.3|40397.3|40415.8|40395.8|40418.3|40398.3|40415.8|40395.8|2
1735869000000|2025-01-03 01:50:00|40418.3|40398.3|40425.8|40405.8|40425.8|40405.8|40418.3|40398.3|3
1735869010000|2025-01-03 01:50:10|40424.3|40404.3|40423.3|40403.3|40425.8|40405.8|40423.3|40403.3|0
1735869020000|2025-01-03 01:50:20|40425.8|40405.8|40423.3|40403.3|40428.3|40408.3|40423.3|40403.3|0
1735869030000|2025-01-03 01:50:30|40421.8|40401.8|40418.3|40398.3|40423.3|40403.3|40415.8|40395.8|1
1735869040000|2025-01-03 01:50:40|40416.8|40396.8|40418.3|40398.3|40418.3|40398.3|40415.8|40395.8|0
1735869050000|2025-01-03 01:50:50|40420.8|40400.8|40415.8|40395.8|40420.8|40400.8|40415.8|40395.8|2
1735869060000|2025-01-03 01:51:00|40418.3|40398.3|40418.3|40398.3|40420.8|40400.8|40415.8|40395.8|1
1735869070000|2025-01-03 01:51:10|40420.8|40400.8|40420.8|40400.8|40422.3|40402.3|40420.8|40400.8|0
1735869080000|2025-01-03 01:51:20|40423.3|40403.3|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735869090000|2025-01-03 01:51:30|40423.3|40403.3|40425.8|40405.8|40428.3|40408.3|40423.3|40403.3|2
1735869100000|2025-01-03 01:51:40|40426.8|40406.8|40430.8|40410.8|40430.8|40410.8|40426.8|40406.8|0
1735869110000|2025-01-03 01:51:50|40429.3|40409.3|40428.3|40408.3|40430.8|40410.8|40428.3|40408.3|1
1735869120000|2025-01-03 01:52:00|40427.3|40407.3|40423.3|40403.3|40427.3|40407.3|40423.3|40403.3|1
1735869130000|2025-01-03 01:52:10|40424.3|40404.3|40430.8|40410.8|40430.8|40410.8|40423.3|40403.3|13
1735869140000|2025-01-03 01:52:20|40428.3|40408.3|40425.8|40405.8|40428.3|40408.3|40425.8|40405.8|3
1735869160000|2025-01-03 01:52:40|40427.3|40407.3|40427.3|40407.3|40427.3|40407.3|40427.3|40407.3|2
1735869170000|2025-01-03 01:52:50|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|40428.3|40408.3|0
1735869180000|2025-01-03 01:53:00|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|3
1735869190000|2025-01-03 01:53:10|40420.8|40400.8|40418.3|40398.3|40420.8|40400.8|40418.3|40398.3|1
1735869200000|2025-01-03 01:53:20|40417.3|40397.3|40415.8|40395.8|40418.3|40398.3|40413.3|40393.3|3
1735869210000|2025-01-03 01:53:30|40418.3|40398.3|40415.8|40395.8|40418.3|40398.3|40415.8|40395.8|0
1735869220000|2025-01-03 01:53:40|40416.8|40396.8|40420.8|40400.8|40420.8|40400.8|40415.8|40395.8|3
1735869230000|2025-01-03 01:53:50|40422.3|40402.3|40420.8|40400.8|40423.3|40403.3|40420.8|40400.8|0
1735869240000|2025-01-03 01:54:00|40419.3|40399.3|40419.3|40399.3|40423.3|40403.3|40418.3|40398.3|1
1735869250000|2025-01-03 01:54:10|40418.3|40398.3|40420.8|40400.8|40420.8|40400.8|40418.3|40398.3|1
1735869260000|2025-01-03 01:54:20|40423.3|40403.3|40423.3|40403.3|40423.3|40403.3|40420.8|40400.8|2
1735869270000|2025-01-03 01:54:30|40424.8|40404.8|40425.8|40405.8|40425.8|40405.8|40424.8|40404.8|0
1735869280000|2025-01-03 01:54:40|40427.3|40407.3|40428.3|40408.3|40430.8|40410.8|40427.3|40407.3|1
1735869290000|2025-01-03 01:54:50|40430.8|40410.8|40428.3|40408.3|40430.8|40410.8|40425.8|40405.8|1
1735869300000|2025-01-03 01:55:00|40426.8|40406.8|40424.8|40404.8|40426.8|40406.8|40423.3|40403.3|1
1735869320000|2025-01-03 01:55:20|40425.8|40405.8|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735869330000|2025-01-03 01:55:30|40424.3|40404.3|40423.3|40403.3|40424.3|40404.3|40419.3|40399.3|0
1735869340000|2025-01-03 01:55:40|40422.3|40402.3|40423.3|40403.3|40423.3|40403.3|40420.8|40400.8|0
1735869350000|2025-01-03 01:55:50|40424.8|40404.8|40425.8|40405.8|40425.8|40405.8|40423.3|40403.3|0
1735869360000|2025-01-03 01:56:00|40427.3|40407.3|40424.3|40404.3|40428.3|40408.3|40424.3|40404.3|0
1735869370000|2025-01-03 01:56:10|40423.3|40403.3|40425.8|40405.8|40428.3|40408.3|40423.3|40403.3|0
1735869380000|2025-01-03 01:56:20|40428.3|40408.3|40429.3|40409.3|40430.8|40410.8|40428.3|40408.3|0
1735869390000|2025-01-03 01:56:30|40428.3|40408.3|40433.3|40413.3|40433.3|40413.3|40428.3|40408.3|1
1735869400000|2025-01-03 01:56:40|40434.8|40414.8|40442.3|40422.3|40442.3|40422.3|40434.8|40414.8|6
1735869410000|2025-01-03 01:56:50|40443.3|40423.3|40443.3|40423.3|40443.3|40423.3|40443.3|40423.3|1
1735869420000|2025-01-03 01:57:00|40440.8|40420.8|40443.3|40423.3|40443.3|40423.3|40440.8|40420.8|1
1735869430000|2025-01-03 01:57:10|40440.8|40420.8|40440.8|40420.8|40440.8|40420.8|40440.8|40420.8|0
1735869440000|2025-01-03 01:57:20|40443.3|40423.3|40445.8|40425.8|40448.3|40428.3|40443.3|40423.3|4
1735869450000|2025-01-03 01:57:30|40448.8|40428.8|40454.4|40434.4|40455.8|40435.8|40448.8|40428.8|8
1735869460000|2025-01-03 01:57:40|40455.8|40435.8|40453.3|40433.3|40455.8|40435.8|40450.8|40430.8|0
1735869470000|2025-01-03 01:57:50|40455.8|40435.8|40455.8|40435.8|40455.8|40435.8|40453.3|40433.3|1
1735869480000|2025-01-03 01:58:00|40458.3|40438.3|40453.3|40433.3|40458.3|40438.3|40451.9|40431.9|2
1735869490000|2025-01-03 01:58:10|40450.8|40430.8|40448.3|40428.3|40454.8|40434.8|40448.3|40428.3|5
1735869500000|2025-01-03 01:58:20|40450.8|40430.8|40448.3|40428.3|40450.8|40430.8|40448.3|40428.3|0
1735869510000|2025-01-03 01:58:30|40449.4|40429.4|40450.8|40430.8|40450.8|40430.8|40448.3|40428.3|0
1735869520000|2025-01-03 01:58:40|40446.9|40426.9|40445.8|40425.8|40446.9|40426.9|40443.3|40423.3|1
1735869530000|2025-01-03 01:58:50|40444.8|40424.8|40440.8|40420.8|40444.8|40424.8|40440.8|40420.8|0
1735869540000|2025-01-03 01:59:00|40443.3|40423.3|40445.8|40425.8|40445.8|40425.8|40443.3|40423.3|0
1735869550000|2025-01-03 01:59:10|40443.3|40423.3|40445.8|40425.8|40445.8|40425.8|40443.3|40423.3|0
1735869560000|2025-01-03 01:59:20|40443.3|40423.3|40443.3|40423.3|40445.8|40425.8|40443.3|40423.3|0
1735869570000|2025-01-03 01:59:30|40440.8|40420.8|40443.3|40423.3|40443.3|40423.3|40440.8|40420.8|3
1735869580000|2025-01-03 01:59:40|40440.8|40420.8|40441.9|40421.9|40443.3|40423.3|40440.8|40420.8|2
1735869590000|2025-01-03 01:59:50|40440.8|40420.8|40440.8|40420.8|40440.8|40420.8|40440.8|40420.8|0
1735869600000|2025-01-03 02:00:00|40442.3|40422.3|40430.8|40410.8|40443.3|40423.3|40428.3|40408.3|13
1735869610000|2025-01-03 02:00:10|40432.3|40412.3|40435.8|40415.8|40440.8|40420.8|40432.3|40412.3|1
1735869620000|2025-01-03 02:00:20|40437.3|40417.3|40440.8|40420.8|40440.8|40420.8|40435.8|40415.8|6
1735869630000|2025-01-03 02:00:30|40439.8|40419.8|40435.8|40415.8|40439.8|40419.8|40435.8|40415.8|6
1735869640000|2025-01-03 02:00:40|40436.9|40416.9|40438.3|40418.3|40439.8|40419.8|40433.3|40413.3|2
1735869650000|2025-01-03 02:00:50|40440.8|40420.8|40444.8|40424.8|40444.8|40424.8|40438.3|40418.3|3
1735869660000|2025-01-03 02:01:00|40445.8|40425.8|40450.8|40430.8|40450.8|40430.8|40443.3|40423.3|14
1735869670000|2025-01-03 02:01:10|40448.3|40428.3|40450.8|40430.8|40453.3|40433.3|40448.3|40428.3|6
1735869680000|2025-01-03 02:01:20|40453.3|40433.3|40458.3|40438.3|40458.3|40438.3|40453.3|40433.3|1
1735869690000|2025-01-03 02:01:30|40460.8|40440.8|40463.3|40443.3|40465.8|40445.8|40460.8|40440.8|2
1735869700000|2025-01-03 02:01:40|40460.8|40440.8|40465.8|40445.8|40465.8|40445.8|40460.8|40440.8|10
1735869710000|2025-01-03 02:01:50|40468.3|40448.3|40461.9|40441.9|40469.8|40449.8|40461.9|40441.9|7
1735869720000|2025-01-03 02:02:00|40460.8|40440.8|40455.8|40435.8|40460.8|40440.8|40455.8|40435.8|7
1735869730000|2025-01-03 02:02:10|40454.4|40434.4|40453.3|40433.3|40458.3|40438.3|40452.3|40432.3|3
1735869740000|2025-01-03 02:02:20|40451.9|40431.9|40455.8|40435.8|40455.8|40435.8|40450.8|40430.8|6
1735869750000|2025-01-03 02:02:30|40458.3|40438.3|40455.8|40435.8|40458.3|40438.3|40453.3|40433.3|4
1735869760000|2025-01-03 02:02:40|40453.3|40433.3|40455.8|40435.8|40455.8|40435.8|40453.3|40433.3|0
1735869770000|2025-01-03 02:02:50|40453.3|40433.3|40453.3|40433.3|40453.3|40433.3|40453.3|40433.3|1
1735869780000|2025-01-03 02:03:00|40452.3|40432.3|40453.3|40433.3|40453.3|40433.3|40450.8|40430.8|16
1735869790000|2025-01-03 02:03:10|40452.3|40432.3|40448.3|40428.3|40453.3|40433.3|40448.3|40428.3|2
1735869810000|2025-01-03 02:03:30|40446.9|40426.9|40440.8|40420.8|40446.9|40426.9|40440.8|40420.8|8
1735869820000|2025-01-03 02:03:40|40443.3|40423.3|40445.8|40425.8|40448.3|40428.3|40443.3|40423.3|7
1735869830000|2025-01-03 02:03:50|40444.4|40424.4|40440.8|40420.8|40445.8|40425.8|40440.8|40420.8|3
1735869840000|2025-01-03 02:04:00|40439.4|40419.4|40445.8|40425.8|40445.8|40425.8|40438.3|40418.3|2
1735869850000|2025-01-03 02:04:10|40444.4|40424.4|40443.3|40423.3|40448.3|40428.3|40443.3|40423.3|1
1735869860000|2025-01-03 02:04:20|40444.8|40424.8|40443.3|40423.3|40445.8|40425.8|40443.3|40423.3|0
1735869870000|2025-01-03 02:04:30|40445.8|40425.8|40443.3|40423.3|40445.8|40425.8|40443.3|40423.3|2
1735869880000|2025-01-03 02:04:40|||||||||5
1735869890000|2025-01-03 02:04:50|40445.8|40425.8|40445.8|40425.8|40445.8|40425.8|40443.3|40423.3|0
1735869900000|2025-01-03 02:05:00|40443.3|40423.3|40458.3|40438.3|40460.8|40440.8|40443.3|40423.3|8
1735869910000|2025-01-03 02:05:10|40460.8|40440.8|40461.9|40441.9|40462.9|40442.9|40458.3|40438.3|5
1735869920000|2025-01-03 02:05:20|40460.8|40440.8|40465.8|40445.8|40465.8|40445.8|40458.3|40438.3|8
1735869930000|2025-01-03 02:05:30|40463.3|40443.3|40460.8|40440.8|40463.3|40443.3|40460.8|40440.8|0
1735869940000|2025-01-03 02:05:40|40458.3|40438.3|40453.3|40433.3|40458.3|40438.3|40453.3|40433.3|0
1735869960000|2025-01-03 02:06:00|40451.9|40431.9|40445.8|40425.8|40451.9|40431.9|40444.4|40424.4|0
1735869970000|2025-01-03 02:06:10|40448.3|40428.3|40445.8|40425.8|40448.3|40428.3|40445.8|40425.8|4
1735869980000|2025-01-03 02:06:20|40448.3|40428.3|40445.8|40425.8|40448.3|40428.3|40445.8|40425.8|0
1735869990000|2025-01-03 02:06:30|40444.4|40424.4|40443.3|40423.3|40444.4|40424.4|40443.3|40423.3|0
1735870000000|2025-01-03 02:06:40|40446.9|40426.9|40443.3|40423.3|40446.9|40426.9|40443.3|40423.3|2
1735870010000|2025-01-03 02:06:50|||||||||2
1735870030000|2025-01-03 02:07:10|40442.3|40422.3|40440.8|40420.8|40443.3|40423.3|40440.8|40420.8|1
1735870040000|2025-01-03 02:07:20|40443.3|40423.3|40439.4|40419.4|40443.3|40423.3|40439.4|40419.4|2
1735870060000|2025-01-03 02:07:40|40438.3|40418.3|40428.3|40408.3|40438.3|40418.3|40428.3|40408.3|6
1735870070000|2025-01-03 02:07:50|40429.8|40409.8|40430.8|40410.8|40430.8|40410.8|40429.8|40409.8|2
1735870080000|2025-01-03 02:08:00|40433.3|40413.3|40429.8|40409.8|40433.3|40413.3|40428.3|40408.3|3
1735870090000|2025-01-03 02:08:10|40428.3|40408.3|40430.8|40410.8|40430.8|40410.8|40428.3|40408.3|1
1735870100000|2025-01-03 02:08:20|40432.3|40412.3|40433.3|40413.3|40435.8|40415.8|40431.9|40411.9|2
1735870110000|2025-01-03 02:08:30|40435.8|40415.8|40435.8|40415.8|40435.8|40415.8|40431.9|40411.9|3
1735870120000|2025-01-03 02:08:40|40434.4|40414.4|40435.8|40415.8|40435.8|40415.8|40430.8|40410.8|1
1735870130000|2025-01-03 02:08:50|40437.3|40417.3|40435.8|40415.8|40437.3|40417.3|40433.3|40413.3|0
1735870140000|2025-01-03 02:09:00|40438.3|40418.3|40451.9|40431.9|40452.3|40432.3|40438.3|40418.3|7
1735870150000|2025-01-03 02:09:10|40452.3|40432.3|40458.3|40438.3|40458.3|40438.3|40450.8|40430.8|3
1735870160000|2025-01-03 02:09:20|40453.3|40433.3|40455.8|40435.8|40455.8|40435.8|40453.3|40433.3|0
1735870170000|2025-01-03 02:09:30|40458.3|40438.3|40460.9|40440.9|40463.4|40443.4|40458.3|40438.3|0
1735870180000|2025-01-03 02:09:40|40462.3|40442.3|40468.4|40448.4|40473.4|40453.4|40461.9|40441.9|2
1735870190000|2025-01-03 02:09:50|40469.8|40449.8|40453.4|40433.4|40470.9|40450.9|40453.4|40433.4|1
1735870200000|2025-01-03 02:10:00|40454.8|40434.8|40453.4|40433.4|40455.9|40435.9|40450.9|40430.9|2
1735870210000|2025-01-03 02:10:10|40450.9|40430.9|40450.9|40430.9|40455.9|40435.9|40450.9|40430.9|3
1735870220000|2025-01-03 02:10:20|40452.3|40432.3|40448.4|40428.4|40453.4|40433.4|40445.9|40425.9|0
1735870230000|2025-01-03 02:10:30|40446.9|40426.9|40445.9|40425.9|40448.4|40428.4|40445.9|40425.9|0
1735870240000|2025-01-03 02:10:40|40446.9|40426.9|40450.9|40430.9|40450.9|40430.9|40445.9|40425.9|0
1735870250000|2025-01-03 02:10:50|40452.3|40432.3|40453.8|40433.8|40454.8|40434.8|40450.9|40430.9|0
1735870260000|2025-01-03 02:11:00|40454.8|40434.8|40448.4|40428.4|40454.8|40434.8|40448.4|40428.4|0
1735870270000|2025-01-03 02:11:10|40449.8|40429.8|40454.8|40434.8|40455.9|40435.9|40448.4|40428.4|0
1735870280000|2025-01-03 02:11:20|40453.4|40433.4|40455.9|40435.9|40455.9|40435.9|40453.4|40433.4|1
1735870290000|2025-01-03 02:11:30|40454.4|40434.4|40455.9|40435.9|40455.9|40435.9|40453.4|40433.4|0
1735870300000|2025-01-03 02:11:40|40454.4|40434.4|40460.9|40440.9|40460.9|40440.9|40453.4|40433.4|1
1735870310000|2025-01-03 02:11:50|40458.4|40438.4|40460.9|40440.9|40460.9|40440.9|40458.4|40438.4|0
1735870320000|2025-01-03 02:12:00|40458.4|40438.4|40465.9|40445.9|40465.9|40445.9|40458.4|40438.4|0
1735870330000|2025-01-03 02:12:10|40466.9|40446.9|40469.8|40449.8|40469.8|40449.8|40466.9|40446.9|0
1735870340000|2025-01-03 02:12:20|40470.9|40450.9|40473.4|40453.4|40473.4|40453.4|40468.4|40448.4|4
1735870350000|2025-01-03 02:12:30|40470.9|40450.9|40473.4|40453.4|40473.4|40453.4|40470.9|40450.9|4
1735870360000|2025-01-03 02:12:40|40478.4|40458.4|40485.9|40465.9|40485.9|40465.9|40478.4|40458.4|4
1735870370000|2025-01-03 02:12:50|40487.3|40467.3|40488.4|40468.4|40490.9|40470.9|40487.3|40467.3|21
1735870380000|2025-01-03 02:13:00|40489.8|40469.8|40490.9|40470.9|40490.9|40470.9|40485.9|40465.9|3
1735870390000|2025-01-03 02:13:10|40492.3|40472.3|40498.4|40478.4|40498.4|40478.4|40490.9|40470.9|11
1735870400000|2025-01-03 02:13:20|40495.9|40475.9|40494.8|40474.8|40495.9|40475.9|40493.4|40473.4|0
1735870410000|2025-01-03 02:13:30|40495.9|40475.9|40495.9|40475.9|40495.9|40475.9|40493.4|40473.4|1
1735870420000|2025-01-03 02:13:40|40493.4|40473.4|40495.9|40475.9|40495.9|40475.9|40490.9|40470.9|0
1735870430000|2025-01-03 02:13:50|40494.4|40474.4|40495.9|40475.9|40495.9|40475.9|40490.9|40470.9|0
1735870440000|2025-01-03 02:14:00|40493.4|40473.4|40490.9|40470.9|40495.9|40475.9|40490.9|40470.9|0
1735870450000|2025-01-03 02:14:10|40489.8|40469.8|40490.9|40470.9|40492.3|40472.3|40488.4|40468.4|2
1735870460000|2025-01-03 02:14:20|40493.4|40473.4|40493.4|40473.4|40493.4|40473.4|40490.9|40470.9|0
1735870470000|2025-01-03 02:14:30|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|0
1735870480000|2025-01-03 02:14:40|40497.3|40477.3|40501.9|40481.9|40501.9|40481.9|40497.3|40477.3|3
1735870490000|2025-01-03 02:14:50|40500.9|40480.9|40500.9|40480.9|40501.9|40481.9|40500.9|40480.9|0
1735870500000|2025-01-03 02:15:00|40504.4|40484.4|40504.4|40484.4|40504.4|40484.4|40504.4|40484.4|2
1735870510000|2025-01-03 02:15:10|40503.4|40483.4|40504.4|40484.4|40504.4|40484.4|40503.4|40483.4|2
1735870520000|2025-01-03 02:15:20|40505.9|40485.9|40510.9|40490.9|40510.9|40490.9|40505.9|40485.9|3
1735870540000|2025-01-03 02:15:40|40513.4|40493.4|40519.8|40499.8|40519.8|40499.8|40513.4|40493.4|4
1735870550000|2025-01-03 02:15:50|40520.9|40500.9|40523.4|40503.4|40523.4|40503.4|40518.4|40498.4|3
1735870560000|2025-01-03 02:16:00|40525.9|40505.9|40530.9|40510.9|40530.9|40510.9|40525.9|40505.9|5
1735870570000|2025-01-03 02:16:10|40533.4|40513.4|40538.4|40518.4|40538.4|40518.4|40530.9|40510.9|12
1735870580000|2025-01-03 02:16:20|||||||||2
1735870590000|2025-01-03 02:16:30|40539.4|40519.4|40543.4|40523.4|40543.4|40523.4|40539.4|40519.4|5
1735870600000|2025-01-03 02:16:40|40547.3|40527.3|40551.9|40531.9|40552.9|40532.9|40547.3|40527.3|6
1735870610000|2025-01-03 02:16:50|40556.9|40536.9|40558.4|40538.4|40558.4|40538.4|40556.9|40536.9|7
1735870620000|2025-01-03 02:17:00|40560.9|40540.9|40563.8|40543.8|40563.8|40543.8|40558.4|40538.4|8
1735870630000|2025-01-03 02:17:10|40567.3|40547.3|40564.8|40544.8|40567.3|40547.3|40564.8|40544.8|1
1735870640000|2025-01-03 02:17:20|40563.4|40543.4|40560.9|40540.9|40563.4|40543.4|40558.4|40538.4|1
1735870650000|2025-01-03 02:17:30|40563.4|40543.4|40565.9|40545.9|40565.9|40545.9|40563.4|40543.4|27
1735870660000|2025-01-03 02:17:40|40563.4|40543.4|40563.4|40543.4|40566.9|40546.9|40563.4|40543.4|7
1735870670000|2025-01-03 02:17:50|40565.9|40545.9|40573.4|40553.4|40573.4|40553.4|40565.9|40545.9|22
1735870680000|2025-01-03 02:18:00|40578.4|40558.4|40578.4|40558.4|40580.9|40560.9|40578.4|40558.4|11
1735870690000|2025-01-03 02:18:10|40579.4|40559.4|40585.9|40565.9|40588.4|40568.4|40579.4|40559.4|20
1735870700000|2025-01-03 02:18:20|40583.4|40563.4|40583.4|40563.4|40583.4|40563.4|40581.9|40561.9|14
1735870710000|2025-01-03 02:18:30|40585.9|40565.9|40583.4|40563.4|40585.9|40565.9|40583.4|40563.4|8
1735870720000|2025-01-03 02:18:40|40580.9|40560.9|40583.4|40563.4|40583.4|40563.4|40580.9|40560.9|4
1735870730000|2025-01-03 02:18:50|40585.9|40565.9|40580.9|40560.9|40585.9|40565.9|40580.9|40560.9|15
1735870740000|2025-01-03 02:19:00|40578.4|40558.4|40568.4|40548.4|40578.4|40558.4|40568.4|40548.4|17
1735870750000|2025-01-03 02:19:10|40569.8|40549.8|40568.4|40548.4|40570.9|40550.9|40568.4|40548.4|5
1735870760000|2025-01-03 02:19:20|40565.4|40545.4|40563.4|40543.4|40565.4|40545.4|40563.4|40543.4|2
1735870770000|2025-01-03 02:19:30|40560.9|40540.9|40555.9|40535.9|40560.9|40540.9|40555.9|40535.9|4
1735870780000|2025-01-03 02:19:40|40558.4|40538.4|40553.4|40533.4|40558.4|40538.4|40553.4|40533.4|1
1735870790000|2025-01-03 02:19:50|40551.9|40531.9|40550.9|40530.9|40551.9|40531.9|40548.4|40528.4|3
1735870800000|2025-01-03 02:20:00|40549.4|40529.4|40548.4|40528.4|40549.4|40529.4|40544.4|40524.4|3
1735870820000|2025-01-03 02:20:20|40549.4|40529.4|40549.4|40529.4|40551.9|40531.9|40549.4|40529.4|4
1735870830000|2025-01-03 02:20:30|40551.9|40531.9|40549.4|40529.4|40551.9|40531.9|40549.4|40529.4|0
1735870840000|2025-01-03 02:20:40|40548.4|40528.4|40548.4|40528.4|40548.4|40528.4|40548.4|40528.4|0
1735870850000|2025-01-03 02:20:50|40550.9|40530.9|40546.9|40526.9|40550.9|40530.9|40546.9|40526.9|4
1735870860000|2025-01-03 02:21:00|40545.9|40525.9|40548.4|40528.4|40550.9|40530.9|40545.9|40525.9|0
1735870870000|2025-01-03 02:21:10|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|0
1735870880000|2025-01-03 02:21:20|40544.4|40524.4|40543.4|40523.4|40544.8|40524.8|40543.4|40523.4|7
1735870890000|2025-01-03 02:21:30|40541.9|40521.9|40540.9|40520.9|40541.9|40521.9|40540.9|40520.9|2
1735870910000|2025-01-03 02:21:50|40538.4|40518.4|40543.4|40523.4|40543.4|40523.4|40538.4|40518.4|1
1735870920000|2025-01-03 02:22:00|40545.9|40525.9|40548.4|40528.4|40548.4|40528.4|40545.9|40525.9|0
1735870930000|2025-01-03 02:22:10|40545.9|40525.9|40543.4|40523.4|40545.9|40525.9|40543.4|40523.4|1
1735870940000|2025-01-03 02:22:20|40545.9|40525.9|40543.4|40523.4|40548.4|40528.4|40543.4|40523.4|18
1735870960000|2025-01-03 02:22:40|40544.4|40524.4|40545.9|40525.9|40545.9|40525.9|40544.4|40524.4|2
1735870970000|2025-01-03 02:22:50|40544.4|40524.4|40544.4|40524.4|40544.4|40524.4|40544.4|40524.4|0
1735870980000|2025-01-03 02:23:00|40543.4|40523.4|40543.4|40523.4|40543.4|40523.4|40540.9|40520.9|5
1735871000000|2025-01-03 02:23:20|40540.9|40520.9|40543.4|40523.4|40543.4|40523.4|40540.9|40520.9|0
1735871010000|2025-01-03 02:23:30|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|1
1735871020000|2025-01-03 02:23:40|40547.4|40527.4|40548.4|40528.4|40548.4|40528.4|40544.4|40524.4|3
1735871030000|2025-01-03 02:23:50|40549.9|40529.9|40555.9|40535.9|40555.9|40535.9|40549.9|40529.9|7
1735871040000|2025-01-03 02:24:00|||||||||12
1735871060000|2025-01-03 02:24:20|||||||||1
1735871090000|2025-01-03 02:24:50|40553.4|40533.4|40558.4|40538.4|40558.4|40538.4|40553.4|40533.4|10
1735871100000|2025-01-03 02:25:00|40560.9|40540.9|40563.4|40543.4|40563.4|40543.4|40560.9|40540.9|4
1735871110000|2025-01-03 02:25:10|40565.9|40545.9|40565.9|40545.9|40565.9|40545.9|40563.4|40543.4|1
1735871120000|2025-01-03 02:25:20|40567.4|40547.4|40568.4|40548.4|40568.4|40548.4|40567.4|40547.4|1
1735871130000|2025-01-03 02:25:30|40565.9|40545.9|40563.4|40543.4|40565.9|40545.9|40563.4|40543.4|4
1735871140000|2025-01-03 02:25:40|40564.9|40544.9|40563.4|40543.4|40564.9|40544.9|40563.4|40543.4|0
1735871150000|2025-01-03 02:25:50|40565.9|40545.9|40565.9|40545.9|40565.9|40545.9|40563.4|40543.4|0
1735871160000|2025-01-03 02:26:00|40564.4|40544.4|40565.9|40545.9|40565.9|40545.9|40563.4|40543.4|0
1735871170000|2025-01-03 02:26:10|40563.4|40543.4|40563.4|40543.4|40563.4|40543.4|40563.4|40543.4|0
1735871180000|2025-01-03 02:26:20|40560.9|40540.9|40560.9|40540.9|40560.9|40540.9|40558.4|40538.4|3
1735871190000|2025-01-03 02:26:30|40559.4|40539.4|40558.4|40538.4|40559.4|40539.4|40558.4|40538.4|0
1735871210000|2025-01-03 02:26:50|40563.4|40543.4|40563.4|40543.4|40563.4|40543.4|40558.4|40538.4|2
1735871220000|2025-01-03 02:27:00|40564.4|40544.4|40563.4|40543.4|40564.4|40544.4|40563.4|40543.4|2
1735871230000|2025-01-03 02:27:10|40565.9|40545.9|40568.4|40548.4|40568.4|40548.4|40565.9|40545.9|3
1735871240000|2025-01-03 02:27:20|40570.9|40550.9|40570.9|40550.9|40570.9|40550.9|40568.4|40548.4|3
1735871250000|2025-01-03 02:27:30|40569.4|40549.4|40570.9|40550.9|40575.9|40555.9|40568.4|40548.4|24
1735871260000|2025-01-03 02:27:40|40569.4|40549.4|40570.9|40550.9|40570.9|40550.9|40568.4|40548.4|0
1735871270000|2025-01-03 02:27:50|40569.4|40549.4|40568.4|40548.4|40570.9|40550.9|40568.4|40548.4|0
1735871280000|2025-01-03 02:28:00|40565.9|40545.9|40563.4|40543.4|40565.9|40545.9|40563.4|40543.4|8
1735871290000|2025-01-03 02:28:10|40565.9|40545.9|40565.9|40545.9|40565.9|40545.9|40563.4|40543.4|2
1735871300000|2025-01-03 02:28:20|40568.4|40548.4|40568.4|40548.4|40568.4|40548.4|40568.4|40548.4|14
1735871320000|2025-01-03 02:28:40|40567.4|40547.4|40568.4|40548.4|40568.4|40548.4|40565.9|40545.9|2
1735871340000|2025-01-03 02:29:00|40565.9|40545.9|40560.9|40540.9|40565.9|40545.9|40560.9|40540.9|2
1735871350000|2025-01-03 02:29:10|40562.4|40542.4|40563.4|40543.4|40563.4|40543.4|40562.4|40542.4|0
1735871360000|2025-01-03 02:29:20|40565.9|40545.9|40565.9|40545.9|40565.9|40545.9|40565.9|40545.9|1
1735871380000|2025-01-03 02:29:40|40568.4|40548.4|40566.9|40546.9|40568.4|40548.4|40565.9|40545.9|0
1735871390000|2025-01-03 02:29:50|40568.4|40548.4|40573.4|40553.4|40573.4|40553.4|40568.4|40548.4|3
1735871400000|2025-01-03 02:30:00|40572.4|40552.4|40565.9|40545.9|40576.3|40556.3|40560.9|40540.9|43
1735871410000|2025-01-03 02:30:10|40563.4|40543.4|40574.9|40554.9|40574.9|40554.9|40563.4|40543.4|4
1735871420000|2025-01-03 02:30:20|40575.9|40555.9|40579.4|40559.4|40585.9|40565.9|40575.9|40555.9|13
1735871430000|2025-01-03 02:30:30|40578.4|40558.4|40570.9|40550.9|40578.4|40558.4|40570.9|40550.9|7
1735871440000|2025-01-03 02:30:40|40569.9|40549.9|40568.4|40548.4|40569.9|40549.9|40565.9|40545.9|1
1735871450000|2025-01-03 02:30:50|40567.4|40547.4|40560.9|40540.9|40568.4|40548.4|40560.9|40540.9|4
1735871460000|2025-01-03 02:31:00|40562.4|40542.4|40558.4|40538.4|40563.4|40543.4|40558.4|40538.4|11
1735871470000|2025-01-03 02:31:10|40560.9|40540.9|40565.9|40545.9|40565.9|40545.9|40560.9|40540.9|0
1735871480000|2025-01-03 02:31:20|40568.4|40548.4|40573.4|40553.4|40575.9|40555.9|40568.4|40548.4|8
1735871490000|2025-01-03 02:31:30|40571.9|40551.9|40579.4|40559.4|40580.9|40560.9|40570.9|40550.9|2
1735871500000|2025-01-03 02:31:40|40579.9|40559.9|40578.4|40558.4|40580.9|40560.9|40575.9|40555.9|2
1735871510000|2025-01-03 02:31:50|40580.9|40560.9|40578.4|40558.4|40585.9|40565.9|40578.4|40558.4|2
1735871520000|2025-01-03 02:32:00|40580.9|40560.9|40582.4|40562.4|40583.4|40563.4|40578.4|40558.4|5
1735871530000|2025-01-03 02:32:10|40581.9|40561.9|40585.9|40565.9|40589.9|40569.9|40580.9|40560.9|2
1735871540000|2025-01-03 02:32:20|40587.4|40567.4|40584.9|40564.9|40588.4|40568.4|40583.4|40563.4|1
1735871550000|2025-01-03 02:32:30|40585.9|40565.9|40575.9|40555.9|40586.9|40566.9|40575.9|40555.9|2
1735871560000|2025-01-03 02:32:40|40578.4|40558.4|40585.9|40565.9|40585.9|40565.9|40575.9|40555.9|1
1735871570000|2025-01-03 02:32:50|40587.4|40567.4|40586.9|40566.9|40588.4|40568.4|40586.9|40566.9|0
1735871580000|2025-01-03 02:33:00|40585.9|40565.9|40587.4|40567.4|40590.9|40570.9|40585.9|40565.9|4
1735871590000|2025-01-03 02:33:10|40585.9|40565.9|40581.9|40561.9|40588.4|40568.4|40581.9|40561.9|1
1735871600000|2025-01-03 02:33:20|40583.4|40563.4|40580.9|40560.9|40583.4|40563.4|40580.9|40560.9|0
1735871610000|2025-01-03 02:33:30|40582.4|40562.4|40590.9|40570.9|40590.9|40570.9|40580.9|40560.9|1
1735871620000|2025-01-03 02:33:40|40589.4|40569.4|40588.4|40568.4|40590.9|40570.9|40588.4|40568.4|9
1735871630000|2025-01-03 02:33:50|40590.9|40570.9|40589.9|40569.9|40590.9|40570.9|40588.4|40568.4|0
1735871640000|2025-01-03 02:34:00|40590.9|40570.9|40593.4|40573.4|40595.9|40575.9|40589.4|40569.4|1
1735871650000|2025-01-03 02:34:10|40595.9|40575.9|40600.9|40580.9|40603.4|40583.4|40595.9|40575.9|5
1735871660000|2025-01-03 02:34:20|40603.4|40583.4|40603.4|40583.4|40608.4|40588.4|40601.9|40581.9|4
1735871670000|2025-01-03 02:34:30|40605.9|40585.9|40605.9|40585.9|40605.9|40585.9|40603.4|40583.4|3
1735871680000|2025-01-03 02:34:40|40608.4|40588.4|40609.4|40589.4|40610.9|40590.9|40605.9|40585.9|4
1735871690000|2025-01-03 02:34:50|40608.4|40588.4|40601.9|40581.9|40610.9|40590.9|40601.9|40581.9|4
1735871700000|2025-01-03 02:35:00|40603.4|40583.4|40598.4|40578.4|40603.4|40583.4|40595.9|40575.9|2
1735871710000|2025-01-03 02:35:10|40595.9|40575.9|40593.4|40573.4|40598.4|40578.4|40593.4|40573.4|1
1735871720000|2025-01-03 02:35:20|40595.9|40575.9|40592.4|40572.4|40595.9|40575.9|40592.4|40572.4|3
1735871730000|2025-01-03 02:35:30|40593.4|40573.4|40588.4|40568.4|40593.4|40573.4|40588.4|40568.4|1
1735871740000|2025-01-03 02:35:40|40590.9|40570.9|40593.4|40573.4|40593.4|40573.4|40590.9|40570.9|8
1735871750000|2025-01-03 02:35:50|40590.9|40570.9|40593.4|40573.4|40593.4|40573.4|40590.9|40570.9|0
1735871760000|2025-01-03 02:36:00|40597.4|40577.4|40598.4|40578.4|40598.4|40578.4|40597.4|40577.4|6
1735871770000|2025-01-03 02:36:10|40599.9|40579.9|40600.9|40580.9|40603.4|40583.4|40598.4|40578.4|3
1735871780000|2025-01-03 02:36:20|40599.4|40579.4|40598.4|40578.4|40600.9|40580.9|40598.4|40578.4|0
1735871790000|2025-01-03 02:36:30|40600.9|40580.9|40603.4|40583.4|40603.4|40583.4|40600.9|40580.9|0
1735871800000|2025-01-03 02:36:40|40600.9|40580.9|40598.4|40578.4|40600.9|40580.9|40598.4|40578.4|0
1735871810000|2025-01-03 02:36:50|40600.9|40580.9|40598.4|40578.4|40600.9|40580.9|40598.4|40578.4|0
1735871820000|2025-01-03 02:37:00|||||||||1
1735871830000|2025-01-03 02:37:10|40593.4|40573.4|40593.4|40573.4|40593.4|40573.4|40593.4|40573.4|3
1735871840000|2025-01-03 02:37:20|40591.9|40571.9|40589.4|40569.4|40591.9|40571.9|40588.4|40568.4|2
1735871850000|2025-01-03 02:37:30|40590.9|40570.9|40593.4|40573.4|40595.9|40575.9|40589.4|40569.4|4
1735871860000|2025-01-03 02:37:40|40592.4|40572.4|40593.4|40573.4|40595.9|40575.9|40590.9|40570.9|0
1735871870000|2025-01-03 02:37:50|40590.9|40570.9|40590.9|40570.9|40593.4|40573.4|40588.4|40568.4|0
1735871880000|2025-01-03 02:38:00|40589.5|40569.5|40585.9|40565.9|40592.4|40572.4|40585.9|40565.9|2
1735871890000|2025-01-03 02:38:10|||||||||1
1735871900000|2025-01-03 02:38:20|40584.5|40564.5|40580.9|40560.9|40584.5|40564.5|40580.9|40560.9|1
1735871910000|2025-01-03 02:38:30|40579.5|40559.5|40580.9|40560.9|40580.9|40560.9|40578.4|40558.4|0
1735871920000|2025-01-03 02:38:40|40578.4|40558.4|40578.4|40558.4|40580.9|40560.9|40578.4|40558.4|0
1735871930000|2025-01-03 02:38:50|40580.9|40560.9|40578.4|40558.4|40580.9|40560.9|40578.4|40558.4|1
1735871940000|2025-01-03 02:39:00|40579.5|40559.5|40583.4|40563.4|40583.4|40563.4|40575.9|40555.9|28
1735871950000|2025-01-03 02:39:10|40580.9|40560.9|40580.9|40560.9|40583.4|40563.4|40578.4|40558.4|3
1735871960000|2025-01-03 02:39:20|40578.4|40558.4|40583.4|40563.4|40583.4|40563.4|40578.4|40558.4|0
1735871970000|2025-01-03 02:39:30|40585.9|40565.9|40583.4|40563.4|40585.9|40565.9|40583.4|40563.4|2
1735871990000|2025-01-03 02:39:50|40582|40562|40580.9|40560.9|40582|40562|40578.4|40558.4|1
1735872000000|2025-01-03 02:40:00|40582.4|40562.4|40583.4|40563.4|40583.4|40563.4|40578.4|40558.4|5
1735872010000|2025-01-03 02:40:10|40585.9|40565.9|40585.9|40565.9|40588.4|40568.4|40585.9|40565.9|0
1735872020000|2025-01-03 02:40:20|40588.4|40568.4|40583.4|40563.4|40588.4|40568.4|40583.4|40563.4|9
1735872030000|2025-01-03 02:40:30|40582.4|40562.4|40580.9|40560.9|40582.4|40562.4|40580.9|40560.9|4
1735872040000|2025-01-03 02:40:40|40582.4|40562.4|40575.9|40555.9|40583.4|40563.4|40575.9|40555.9|0
1735872050000|2025-01-03 02:40:50|40577.4|40557.4|40573.4|40553.4|40578.4|40558.4|40573.4|40553.4|3
1735872060000|2025-01-03 02:41:00|40570.9|40550.9|40564.5|40544.5|40570.9|40550.9|40564.5|40544.5|17
1735872070000|2025-01-03 02:41:10|40563|40543|40563.4|40543.4|40563.4|40543.4|40560.9|40540.9|6
1735872080000|2025-01-03 02:41:20|40560.9|40540.9|40560.9|40540.9|40563.4|40543.4|40560.9|40540.9|2
1735872090000|2025-01-03 02:41:30|40562.4|40542.4|40563.4|40543.4|40563.4|40543.4|40560.9|40540.9|1
1735872100000|2025-01-03 02:41:40|40564.9|40544.9|40560.9|40540.9|40564.9|40544.9|40560.9|40540.9|0
1735872110000|2025-01-03 02:41:50|40563.4|40543.4|40560.9|40540.9|40563.4|40543.4|40560.9|40540.9|3
1735872120000|2025-01-03 02:42:00|40558.4|40538.4|40555.9|40535.9|40558.4|40538.4|40554.5|40534.5|2
1735872130000|2025-01-03 02:42:10|40557|40537|40560.9|40540.9|40563.4|40543.4|40557|40537|9
1735872140000|2025-01-03 02:42:20|40559.9|40539.9|40560.9|40540.9|40560.9|40540.9|40558.4|40538.4|0
1735872150000|2025-01-03 02:42:30|40558.4|40538.4|40562|40542|40562|40542|40558.4|40538.4|0
1735872160000|2025-01-03 02:42:40|40560.9|40540.9|40555.9|40535.9|40560.9|40540.9|40554.5|40534.5|1
1735872170000|2025-01-03 02:42:50|40554.5|40534.5|40555.9|40535.9|40555.9|40535.9|40554.5|40534.5|1
1735872180000|2025-01-03 02:43:00|40558.4|40538.4|40553.4|40533.4|40560.9|40540.9|40552|40532|1
1735872190000|2025-01-03 02:43:10|40550.9|40530.9|40543.4|40523.4|40553.4|40533.4|40543.4|40523.4|3
1735872200000|2025-01-03 02:43:20|40545.9|40525.9|40550.9|40530.9|40550.9|40530.9|40545.9|40525.9|5
1735872210000|2025-01-03 02:43:30|40553.4|40533.4|40550.9|40530.9|40555.9|40535.9|40550.9|40530.9|9
1735872220000|2025-01-03 02:43:40|40553.4|40533.4|40547|40527|40553.4|40533.4|40547|40527|0
1735872230000|2025-01-03 02:43:50|40545.9|40525.9|40545.9|40525.9|40545.9|40525.9|40543.4|40523.4|3
1735872240000|2025-01-03 02:44:00|40547|40527|40550.9|40530.9|40550.9|40530.9|40547|40527|0
1735872250000|2025-01-03 02:44:10|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|1
1735872260000|2025-01-03 02:44:20|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|40555.9|40535.9|1
1735872270000|2025-01-03 02:44:30|40557|40537|40558.4|40538.4|40558.4|40538.4|40555.9|40535.9|0
1735872280000|2025-01-03 02:44:40|40557|40537|40558.4|40538.4|40558.4|40538.4|40555.9|40535.9|0
1735872290000|2025-01-03 02:44:50|40555.9|40535.9|40558.4|40538.4|40558.4|40538.4|40555.9|40535.9|2
1735872300000|2025-01-03 02:45:00|40560.9|40540.9|40558.4|40538.4|40560.9|40540.9|40558.4|40538.4|1
1735872310000|2025-01-03 02:45:10|40557|40537|40557.4|40537.4|40560.9|40540.9|40555.9|40535.9|0
1735872320000|2025-01-03 02:45:20|40555.9|40535.9|40563.4|40543.4|40563.4|40543.4|40555.9|40535.9|2
1735872330000|2025-01-03 02:45:30|40560.9|40540.9|40554.5|40534.5|40564.9|40544.9|40554.5|40534.5|0
1735872340000|2025-01-03 02:45:40|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|40553.4|40533.4|1
1735872350000|2025-01-03 02:45:50|40550.9|40530.9|40547|40527|40553.4|40533.4|40547|40527|1
1735872360000|2025-01-03 02:46:00|40545.9|40525.9|40533.4|40513.4|40545.9|40525.9|40530.9|40510.9|9
1735872370000|2025-01-03 02:46:10|40534.9|40514.9|40535.9|40515.9|40535.9|40515.9|40533.4|40513.4|0
1735872380000|2025-01-03 02:46:20|||||||||1
1735872390000|2025-01-03 02:46:30|40538.4|40518.4|40545.9|40525.9|40545.9|40525.9|40538.4|40518.4|1
1735872400000|2025-01-03 02:46:40|40547|40527|40545.9|40525.9|40548.4|40528.4|40545.9|40525.9|0
1735872410000|2025-01-03 02:46:50|40543.4|40523.4|40542|40522|40543.4|40523.4|40542|40522|1
1735872420000|2025-01-03 02:47:00|40540.9|40520.9|40540.9|40520.9|40540.9|40520.9|40537|40517|8
1735872430000|2025-01-03 02:47:10|40542.4|40522.4|40540.9|40520.9|40542.4|40522.4|40540.9|40520.9|0
1735872440000|2025-01-03 02:47:20|40543.4|40523.4|40540.9|40520.9|40543.4|40523.4|40540.9|40520.9|1
1735872460000|2025-01-03 02:47:40|40542|40522|40543.4|40523.4|40543.4|40523.4|40540.9|40520.9|0
1735872470000|2025-01-03 02:47:50|40540.9|40520.9|40545.9|40525.9|40545.9|40525.9|40540.9|40520.9|2
1735872480000|2025-01-03 02:48:00|40547.4|40527.4|40550.9|40530.9|40553.4|40533.4|40547.4|40527.4|1
1735872490000|2025-01-03 02:48:10|40548.4|40528.4|40543.4|40523.4|40548.4|40528.4|40543.4|40523.4|0
1735872500000|2025-01-03 02:48:20|40540.9|40520.9|40543.4|40523.4|40543.4|40523.4|40540.9|40520.9|2
1735872510000|2025-01-03 02:48:30|40544.9|40524.9|40545.9|40525.9|40545.9|40525.9|40544.9|40524.9|0
1735872520000|2025-01-03 02:48:40|40547.4|40527.4|40543.4|40523.4|40547.4|40527.4|40543.4|40523.4|1
1735872530000|2025-01-03 02:48:50|40544.9|40524.9|40545.9|40525.9|40545.9|40525.9|40543.4|40523.4|0
1735872540000|2025-01-03 02:49:00|40544.5|40524.5|40540.9|40520.9|40544.5|40524.5|40540.9|40520.9|0
1735872560000|2025-01-03 02:49:20|40539.5|40519.5|40535.9|40515.9|40540.9|40520.9|40535.9|40515.9|4
1735872570000|2025-01-03 02:49:30|40533.4|40513.4|40533.4|40513.4|40538.4|40518.4|40533.4|40513.4|1
1735872580000|2025-01-03 02:49:40|40531.4|40511.4|40525.9|40505.9|40531.4|40511.4|40525.9|40505.9|1
1735872590000|2025-01-03 02:49:50|40528.4|40508.4|40530.9|40510.9|40533.4|40513.4|40528.4|40508.4|6
1735872600000|2025-01-03 02:50:00|40529.9|40509.9|40525.9|40505.9|40529.9|40509.9|40525.9|40505.9|1
1735872610000|2025-01-03 02:50:10|40528.4|40508.4|40525.9|40505.9|40528.4|40508.4|40525.9|40505.9|1
1735872620000|2025-01-03 02:50:20|40526|40506|40528.5|40508.5|40531|40511|40526|40506|0
1735872630000|2025-01-03 02:50:30|40526|40506|40526|40506|40526|40506|40526|40506|2
1735872640000|2025-01-03 02:50:40|40528.5|40508.5|40526|40506|40528.5|40508.5|40526|40506|4
1735872650000|2025-01-03 02:50:50|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|40528.5|40508.5|1
1735872660000|2025-01-03 02:51:00|40526|40506|40523.5|40503.5|40526|40506|40523.5|40503.5|4
1735872670000|2025-01-03 02:51:10|40526|40506|40523.5|40503.5|40526|40506|40523.5|40503.5|1
1735872680000|2025-01-03 02:51:20|40524.9|40504.9|40526|40506|40527.4|40507.4|40523.5|40503.5|0
1735872690000|2025-01-03 02:51:30|40523.5|40503.5|40523.5|40503.5|40523.5|40503.5|40521|40501|0
1735872700000|2025-01-03 02:51:40|40522|40502|40521|40501|40523.5|40503.5|40521|40501|1
1735872710000|2025-01-03 02:51:50|40522.4|40502.4|40521|40501|40526|40506|40521|40501|1
1735872720000|2025-01-03 02:52:00|40523.5|40503.5|40523.5|40503.5|40523.5|40503.5|40523.5|40503.5|0
1735872730000|2025-01-03 02:52:10|40526|40506|40523.5|40503.5|40526|40506|40523.5|40503.5|0
1735872740000|2025-01-03 02:52:20|40526|40506|40526|40506|40526|40506|40523.5|40503.5|0
1735872750000|2025-01-03 02:52:30|40527.4|40507.4|40527.4|40507.4|40528.5|40508.5|40526|40506|0
1735872760000|2025-01-03 02:52:40|40527|40507|40521|40501|40528.5|40508.5|40521|40501|0
1735872770000|2025-01-03 02:52:50|40522.4|40502.4|40521|40501|40523.5|40503.5|40521|40501|0
1735872780000|2025-01-03 02:53:00|40518.5|40498.5|40517|40497|40518.5|40498.5|40517|40497|8
1735872790000|2025-01-03 02:53:10|40515.5|40495.5|40514.5|40494.5|40517|40497|40514.5|40494.5|0
1735872800000|2025-01-03 02:53:20|40516|40496|40507.4|40487.4|40517|40497|40507.4|40487.4|5
1735872810000|2025-01-03 02:53:30|40506|40486|40496|40476|40506|40486|40496|40476|5
1735872820000|2025-01-03 02:53:40|40497|40477|40494.9|40474.9|40498.9|40478.9|40494.9|40474.9|5
1735872830000|2025-01-03 02:53:50|40496.4|40476.4|40497.4|40477.4|40497.4|40477.4|40493.9|40473.9|0
1735872840000|2025-01-03 02:54:00|40496|40476|40493.9|40473.9|40497.4|40477.4|40492.4|40472.4|3
1735872850000|2025-01-03 02:54:10|40497.4|40477.4|40499.9|40479.9|40499.9|40479.9|40497.4|40477.4|1
1735872860000|2025-01-03 02:54:20|40501.4|40481.4|40502.4|40482.4|40502.4|40482.4|40499.9|40479.9|1
1735872870000|2025-01-03 02:54:30|40504.9|40484.9|40504.9|40484.9|40504.9|40484.9|40504.9|40484.9|0
1735872880000|2025-01-03 02:54:40|40507.4|40487.4|40504.9|40484.9|40507.4|40487.4|40504.9|40484.9|0
1735872890000|2025-01-03 02:54:50|40506|40486|40504.9|40484.9|40507.4|40487.4|40504.9|40484.9|1
1735872900000|2025-01-03 02:55:00|40507.4|40487.4|40504.9|40484.9|40507.4|40487.4|40504.9|40484.9|1
1735872910000|2025-01-03 02:55:10|40507.4|40487.4|40507.4|40487.4|40507.4|40487.4|40507.4|40487.4|0
1735872920000|2025-01-03 02:55:20|40504.9|40484.9|40506.4|40486.4|40508.9|40488.9|40504.9|40484.9|1
1735872930000|2025-01-03 02:55:30|40508.9|40488.9|40506.4|40486.4|40508.9|40488.9|40506.4|40486.4|3
1735872940000|2025-01-03 02:55:40|40507.9|40487.9|40508.9|40488.9|40508.9|40488.9|40506.4|40486.4|0
1735872950000|2025-01-03 02:55:50|40506.4|40486.4|40503.9|40483.9|40506.4|40486.4|40503.9|40483.9|0
1735872960000|2025-01-03 02:56:00|40505.4|40485.4|40506.4|40486.4|40506.4|40486.4|40503.9|40483.9|3
1735872970000|2025-01-03 02:56:10|40504.9|40484.9|40506.4|40486.4|40506.4|40486.4|40503.9|40483.9|0
1735872980000|2025-01-03 02:56:20|40503.9|40483.9|40503.9|40483.9|40503.9|40483.9|40503.9|40483.9|0
1735872990000|2025-01-03 02:56:30|40506.4|40486.4|40503.9|40483.9|40506.4|40486.4|40503.9|40483.9|3
1735873000000|2025-01-03 02:56:40|40501.4|40481.4|40501.4|40481.4|40503.9|40483.9|40501.4|40481.4|0
1735873010000|2025-01-03 02:56:50|40500.4|40480.4|40498.9|40478.9|40500.4|40480.4|40498.9|40478.9|2
1735873020000|2025-01-03 02:57:00|40499.9|40479.9|40501.4|40481.4|40501.4|40481.4|40499.9|40479.9|1
1735873030000|2025-01-03 02:57:10|40496.4|40476.4|40501.4|40481.4|40501.4|40481.4|40496.4|40476.4|3
1735873040000|2025-01-03 02:57:20|40502.4|40482.4|40497.4|40477.4|40502.4|40482.4|40497.4|40477.4|0
1735873050000|2025-01-03 02:57:30|||||||||3
1735873060000|2025-01-03 02:57:40|40496.4|40476.4|40488.9|40468.9|40496.4|40476.4|40488.9|40468.9|16
1735873070000|2025-01-03 02:57:50|40487.4|40467.4|40490.4|40470.4|40490.4|40470.4|40486.4|40466.4|8
1735873080000|2025-01-03 02:58:00|40488.9|40468.9|40481.4|40461.4|40491.4|40471.4|40478.9|40458.9|10
1735873090000|2025-01-03 02:58:10|40482.9|40462.9|40483.9|40463.9|40483.9|40463.9|40481.4|40461.4|0
1735873100000|2025-01-03 02:58:20|40484.9|40464.9|40486.4|40466.4|40486.4|40466.4|40483.9|40463.9|0
1735873110000|2025-01-03 02:58:30|40483.9|40463.9|40486.4|40466.4|40488.9|40468.9|40481.4|40461.4|3
1735873120000|2025-01-03 02:58:40|40488.9|40468.9|40488.9|40468.9|40488.9|40468.9|40486.4|40466.4|0
1735873130000|2025-01-03 02:58:50|40490.4|40470.4|40491.4|40471.4|40491.4|40471.4|40489.9|40469.9|0
1735873140000|2025-01-03 02:59:00|40492.9|40472.9|40492.9|40472.9|40493.9|40473.9|40488.9|40468.9|0
1735873150000|2025-01-03 02:59:10|40493.9|40473.9|40487.4|40467.4|40493.9|40473.9|40487.4|40467.4|2
1735873160000|2025-01-03 02:59:20|40486.4|40466.4|40488.9|40468.9|40488.9|40468.9|40486.4|40466.4|2
1735873170000|2025-01-03 02:59:30|40491.4|40471.4|40488.9|40468.9|40491.4|40471.4|40486.4|40466.4|0
1735873180000|2025-01-03 02:59:40|40486.4|40466.4|40481.4|40461.4|40486.4|40466.4|40481.4|40461.4|1
1735873190000|2025-01-03 02:59:50|40479.9|40459.9|40476.4|40456.4|40481.4|40461.4|40476.4|40456.4|1
1735873200000|2025-01-03 03:00:00|40477.4|40457.4|40481.4|40461.4|40481.4|40461.4|40476.4|40456.4|4
1735873210000|2025-01-03 03:00:10|40478.9|40458.9|40481.4|40461.4|40481.4|40461.4|40476.4|40456.4|2
1735873220000|2025-01-03 03:00:20|40478.9|40458.9|40481.4|40461.4|40481.4|40461.4|40478.9|40458.9|0
1735873230000|2025-01-03 03:00:30|40479.9|40459.9|40476.4|40456.4|40481.4|40461.4|40476.4|40456.4|2
1735873240000|2025-01-03 03:00:40|40475.4|40455.4|40476.4|40456.4|40476.4|40456.4|40471.4|40451.4|9
1735873250000|2025-01-03 03:00:50|40474.9|40454.9|40473.9|40453.9|40474.9|40454.9|40471.4|40451.4|1
1735873260000|2025-01-03 03:01:00|40471.4|40451.4|40471.4|40451.4|40471.4|40451.4|40468.9|40448.9|6
1735873270000|2025-01-03 03:01:10|40468.9|40448.9|40470.4|40450.4|40470.4|40450.4|40468.9|40448.9|4
1735873280000|2025-01-03 03:01:20|40471.4|40451.4|40458.9|40438.9|40471.4|40451.4|40458.9|40438.9|7
1735873290000|2025-01-03 03:01:30|40460.4|40440.4|40458.9|40438.9|40461.4|40441.4|40456.4|40436.4|2
1735873300000|2025-01-03 03:01:40|40461.4|40441.4|40457.9|40437.9|40461.4|40441.4|40457.9|40437.9|1
1735873310000|2025-01-03 03:01:50|40460.4|40440.4|40460.4|40440.4|40460.4|40440.4|40456.4|40436.4|4
1735873320000|2025-01-03 03:02:00|40461.4|40441.4|40458.9|40438.9|40461.4|40441.4|40458.9|40438.9|4
1735873330000|2025-01-03 03:02:10|40459.9|40439.9|40456.4|40436.4|40461.4|40441.4|40456.4|40436.4|2
1735873340000|2025-01-03 03:02:20|40458.9|40438.9|40461.4|40441.4|40461.4|40441.4|40458.9|40438.9|1
1735873350000|2025-01-03 03:02:30|40463.9|40443.9|40471.4|40451.4|40471.4|40451.4|40463.9|40443.9|1
1735873360000|2025-01-03 03:02:40|40469.9|40449.9|40468.9|40448.9|40471.4|40451.4|40468.9|40448.9|0
1735873370000|2025-01-03 03:02:50|40470.4|40450.4|40471.4|40451.4|40471.4|40451.4|40468.9|40448.9|1
1735873380000|2025-01-03 03:03:00|40473.9|40453.9|40488.9|40468.9|40488.9|40468.9|40473.9|40453.9|2
1735873390000|2025-01-03 03:03:10|40487.5|40467.5|40481.4|40461.4|40487.5|40467.5|40481.4|40461.4|1
1735873400000|2025-01-03 03:03:20|40480|40460|40483.9|40463.9|40483.9|40463.9|40480|40460|0
1735873410000|2025-01-03 03:03:30|40482.9|40462.9|40483.9|40463.9|40483.9|40463.9|40478.9|40458.9|0
1735873420000|2025-01-03 03:03:40|||||||||9
1735873430000|2025-01-03 03:03:50|40481.4|40461.4|40478.9|40458.9|40481.4|40461.4|40478.9|40458.9|2
1735873440000|2025-01-03 03:04:00|40480|40460|40477.5|40457.5|40481.4|40461.4|40477.5|40457.5|1
1735873450000|2025-01-03 03:04:10|40480|40460|40476.4|40456.4|40480|40460|40476.4|40456.4|4
1735873460000|2025-01-03 03:04:20|40475|40455|40471.4|40451.4|40475|40455|40470|40450|3
1735873470000|2025-01-03 03:04:30|40472.9|40452.9|40478.9|40458.9|40478.9|40458.9|40471.4|40451.4|5
1735873480000|2025-01-03 03:04:40|40481.4|40461.4|40478.9|40458.9|40481.4|40461.4|40476.4|40456.4|0
1735873490000|2025-01-03 03:04:50|40477.5|40457.5|40476.4|40456.4|40478.9|40458.9|40476.4|40456.4|2
1735873500000|2025-01-03 03:05:00|40477.9|40457.9|40483.9|40463.9|40483.9|40463.9|40476.4|40456.4|1
1735873510000|2025-01-03 03:05:10|40487.5|40467.5|40486.4|40466.4|40488.9|40468.9|40486.4|40466.4|1
1735873520000|2025-01-03 03:05:20|40487.9|40467.9|40488.9|40468.9|40488.9|40468.9|40486.4|40466.4|0
1735873530000|2025-01-03 03:05:30|40486.4|40466.4|40486.4|40466.4|40488.9|40468.9|40486.4|40466.4|0
1735873540000|2025-01-03 03:05:40|40488.9|40468.9|40488.9|40468.9|40488.9|40468.9|40488.9|40468.9|0
1735873550000|2025-01-03 03:05:50|40486.4|40466.4|40491.4|40471.4|40491.4|40471.4|40486.4|40466.4|0
1735873560000|2025-01-03 03:06:00|40490|40470|40485.4|40465.4|40490|40470|40483.9|40463.9|11
1735873570000|2025-01-03 03:06:10|40486.4|40466.4|40486.4|40466.4|40486.4|40466.4|40486.4|40466.4|2
1735873580000|2025-01-03 03:06:20|40487.5|40467.5|40490|40470|40490|40470|40487.5|40467.5|0
1735873590000|2025-01-03 03:06:30|40488.5|40468.5|40490|40470|40490|40470|40487.5|40467.5|0
1735873600000|2025-01-03 03:06:40|40491.4|40471.4|40491.4|40471.4|40493.9|40473.9|40491.4|40471.4|2
1735873610000|2025-01-03 03:06:50|40492.5|40472.5|40495.4|40475.4|40495.4|40475.4|40492.5|40472.5|1
1735873620000|2025-01-03 03:07:00|40496.4|40476.4|40493.9|40473.9|40498.9|40478.9|40493.9|40473.9|1
1735873630000|2025-01-03 03:07:10|40491.4|40471.4|40491.4|40471.4|40491.4|40471.4|40491.4|40471.4|1
1735873640000|2025-01-03 03:07:20|40488.9|40468.9|40488.9|40468.9|40488.9|40468.9|40486.4|40466.4|0
1735873650000|2025-01-03 03:07:30|40486.4|40466.4|40486.4|40466.4|40488.9|40468.9|40486.4|40466.4|1
1735873660000|2025-01-03 03:07:40|40487.9|40467.9|40486.4|40466.4|40488.9|40468.9|40483.9|40463.9|0
1735873670000|2025-01-03 03:07:50|40487.5|40467.5|40488.9|40468.9|40488.9|40468.9|40486.4|40466.4|0
1735873680000|2025-01-03 03:08:00|40486.4|40466.4|40483.9|40463.9|40488.9|40468.9|40483.9|40463.9|3
1735873690000|2025-01-03 03:08:10|40481.4|40461.4|40478.9|40458.9|40481.4|40461.4|40476.4|40456.4|1
1735873700000|2025-01-03 03:08:20|40480|40460|40478.9|40458.9|40483.9|40463.9|40478.9|40458.9|1
1735873710000|2025-01-03 03:08:30|40481.4|40461.4|40481.4|40461.4|40483.9|40463.9|40478.9|40458.9|1
1735873720000|2025-01-03 03:08:40|40478.9|40458.9|40478.9|40458.9|40481.4|40461.4|40476.4|40456.4|1
1735873730000|2025-01-03 03:08:50|40476.4|40456.4|40473.9|40453.9|40476.4|40456.4|40473.9|40453.9|1
1735873740000|2025-01-03 03:09:00|40476.4|40456.4|40481.4|40461.4|40481.4|40461.4|40476.4|40456.4|0
1735873750000|2025-01-03 03:09:10|40478.9|40458.9|40476.4|40456.4|40481.4|40461.4|40476.4|40456.4|3
1735873760000|2025-01-03 03:09:20|40478.9|40458.9|40473.9|40453.9|40478.9|40458.9|40473.9|40453.9|0
1735873770000|2025-01-03 03:09:30|40472.9|40452.9|40471.4|40451.4|40473.9|40453.9|40471.4|40451.4|0
1735873780000|2025-01-03 03:09:40|40470|40450|40462.9|40442.9|40470|40450|40462.9|40442.9|1
1735873790000|2025-01-03 03:09:50|40463.9|40443.9|40471.4|40451.4|40471.4|40451.4|40463.9|40443.9|3
1735873800000|2025-01-03 03:10:00|40473.9|40453.9|40476.4|40456.4|40478.9|40458.9|40472.9|40452.9|2
1735873810000|2025-01-03 03:10:10|40478.9|40458.9|40472.9|40452.9|40478.9|40458.9|40471.4|40451.4|0
1735873820000|2025-01-03 03:10:20|40473.9|40453.9|40473.9|40453.9|40476.4|40456.4|40471.4|40451.4|0
1735873830000|2025-01-03 03:10:30|40471.4|40451.4|40470|40450|40471.4|40451.4|40470|40450|0
1735873840000|2025-01-03 03:10:40|40467.5|40447.5|40463.9|40443.9|40468.9|40448.9|40463.9|40443.9|10
1735873850000|2025-01-03 03:10:50|40465|40445|40466.4|40446.4|40466.4|40446.4|40463.9|40443.9|3
1735873860000|2025-01-03 03:11:00|40463.9|40443.9|40461.4|40441.4|40467.5|40447.5|40461.4|40441.4|3
1735873870000|2025-01-03 03:11:10|40463.9|40443.9|40465.4|40445.4|40465.4|40445.4|40461.4|40441.4|1
1735873880000|2025-01-03 03:11:20|40465|40445|40465|40445|40466.4|40446.4|40461.4|40441.4|1
1735873890000|2025-01-03 03:11:30|40463.9|40443.9|40463.9|40443.9|40463.9|40443.9|40461.4|40441.4|0
1735873900000|2025-01-03 03:11:40|40462.9|40442.9|40461.4|40441.4|40462.9|40442.9|40461.4|40441.4|0
1735873910000|2025-01-03 03:11:50|40463.9|40443.9|40463.9|40443.9|40463.9|40443.9|40462.9|40442.9|0
1735873920000|2025-01-03 03:12:00|40461.4|40441.4|40463.9|40443.9|40463.9|40443.9|40461.4|40441.4|1
1735873930000|2025-01-03 03:12:10|40462.5|40442.5|40461.4|40441.4|40462.5|40442.5|40460|40440|0
1735873950000|2025-01-03 03:12:30|40463.9|40443.9|40466.4|40446.4|40466.4|40446.4|40463.9|40443.9|2
1735873960000|2025-01-03 03:12:40|||||||||1
1735873970000|2025-01-03 03:12:50|40463.9|40443.9|40466.4|40446.4|40466.4|40446.4|40463.9|40443.9|3
1735873980000|2025-01-03 03:13:00|40465|40445|40471.4|40451.4|40471.4|40451.4|40463.9|40443.9|2
1735873990000|2025-01-03 03:13:10|40473.9|40453.9|40473.9|40453.9|40473.9|40453.9|40471.4|40451.4|0
1735874000000|2025-01-03 03:13:20|40472.9|40452.9|40471.4|40451.4|40472.9|40452.9|40471.4|40451.4|0
1735874010000|2025-01-03 03:13:30|40473.9|40453.9|40471.4|40451.4|40473.9|40453.9|40471.4|40451.4|0
1735874020000|2025-01-03 03:13:40|40473.9|40453.9|40476.4|40456.4|40476.4|40456.4|40471.4|40451.4|0
1735874030000|2025-01-03 03:13:50|40477.9|40457.9|40481.4|40461.4|40481.4|40461.4|40476.4|40456.4|2
1735874040000|2025-01-03 03:14:00|40478.9|40458.9|40487.9|40467.9|40487.9|40467.9|40478.9|40458.9|13
1735874050000|2025-01-03 03:14:10|40490.4|40470.4|40488.9|40468.9|40493.9|40473.9|40488.9|40468.9|2
1735874060000|2025-01-03 03:14:20|40490.4|40470.4|40491.4|40471.4|40491.4|40471.4|40490.4|40470.4|1
1735874070000|2025-01-03 03:14:30|40490.4|40470.4|40491.4|40471.4|40491.4|40471.4|40488.9|40468.9|0
1735874080000|2025-01-03 03:14:40|40488.9|40468.9|40488.9|40468.9|40491.4|40471.4|40488.9|40468.9|0
1735874090000|2025-01-03 03:14:50|40486.4|40466.4|40486.4|40466.4|40488.9|40468.9|40486.4|40466.4|3
1735874100000|2025-01-03 03:15:00|40485|40465|40481.4|40461.4|40486.4|40466.4|40481.4|40461.4|2
1735874110000|2025-01-03 03:15:10|40478.9|40458.9|40476.4|40456.4|40478.9|40458.9|40475.4|40455.4|2
1735874120000|2025-01-03 03:15:20|40473.9|40453.9|40471.4|40451.4|40473.9|40453.9|40468.9|40448.9|2
1735874130000|2025-01-03 03:15:30|40468.9|40448.9|40470.4|40450.4|40471.4|40451.4|40468.9|40448.9|2
1735874140000|2025-01-03 03:15:40|40468.9|40448.9|40468.9|40448.9|40471.4|40451.4|40468.9|40448.9|0
1735874150000|2025-01-03 03:15:50|40470.4|40450.4|40471.4|40451.4|40471.4|40451.4|40468.9|40448.9|0
1735874160000|2025-01-03 03:16:00|40468.9|40448.9|40476.5|40456.5|40476.5|40456.5|40467.9|40447.9|15
1735874170000|2025-01-03 03:16:10|40479|40459|40480|40460|40480|40460|40479|40459|5
1735874180000|2025-01-03 03:16:20|40479|40459|40471.5|40451.5|40479|40459|40469|40449|4
1735874190000|2025-01-03 03:16:30|40469|40449|40471.5|40451.5|40474|40454|40469|40449|0
1735874200000|2025-01-03 03:16:40|40469|40449|40469|40449|40471.5|40451.5|40469|40449|1
1735874220000|2025-01-03 03:17:00|40470|40450|40474|40454|40474|40454|40470|40450|1
1735874230000|2025-01-03 03:17:10|40469|40449|40466.5|40446.5|40469|40449|40466.5|40446.5|4
1735874240000|2025-01-03 03:17:20|40469|40449|40469|40449|40469|40449|40466.5|40446.5|1
1735874250000|2025-01-03 03:17:30|40467.5|40447.5|40464|40444|40469|40449|40464|40444|0
1735874270000|2025-01-03 03:17:50|40461.5|40441.5|40466.5|40446.5|40466.5|40446.5|40460|40440|4
1735874280000|2025-01-03 03:18:00|40469|40449|40466.5|40446.5|40469|40449|40466.5|40446.5|2
1735874290000|2025-01-03 03:18:10|40465.4|40445.4|40464|40444|40465.4|40445.4|40464|40444|0
1735874300000|2025-01-03 03:18:20|40462.9|40442.9|40465.4|40445.4|40465.4|40445.4|40461.5|40441.5|2
1735874310000|2025-01-03 03:18:30|40466.5|40446.5|40461.5|40441.5|40466.5|40446.5|40461.5|40441.5|0
1735874320000|2025-01-03 03:18:40|40462.5|40442.5|40462.5|40442.5|40464|40444|40461.5|40441.5|1
1735874330000|2025-01-03 03:18:50|40461.5|40441.5|40461.5|40441.5|40461.5|40441.5|40461.5|40441.5|1
1735874340000|2025-01-03 03:19:00|40459|40439|40449|40429|40459|40439|40445|40425|14
1735874350000|2025-01-03 03:19:10|40451.5|40431.5|40446.5|40426.5|40451.5|40431.5|40446.5|40426.5|0
1735874360000|2025-01-03 03:19:20|40449.4|40429.4|40456.5|40436.5|40456.5|40436.5|40449.4|40429.4|4
1735874370000|2025-01-03 03:19:30|40459|40439|40456.5|40436.5|40459|40439|40456.5|40436.5|3
1735874380000|2025-01-03 03:19:40|40459|40439|40459|40439|40459|40439|40456.5|40436.5|1
1735874390000|2025-01-03 03:19:50|40460.4|40440.4|40464|40444|40464|40444|40460.4|40440.4|4
1735874400000|2025-01-03 03:20:00|40462.9|40442.9|40460|40440|40464|40444|40460|40440|0
1735874410000|2025-01-03 03:20:10|40461.5|40441.5|40464|40444|40464|40444|40459|40439|1
1735874430000|2025-01-03 03:20:30|40462.5|40442.5|40461.5|40441.5|40462.5|40442.5|40461.5|40441.5|0
1735874440000|2025-01-03 03:20:40|40462.5|40442.5|40461.5|40441.5|40462.5|40442.5|40459|40439|0
1735874450000|2025-01-03 03:20:50|40459|40439|40464|40444|40464|40444|40459|40439|0
1735874460000|2025-01-03 03:21:00|40459|40439|40451.5|40431.5|40459|40439|40451.5|40431.5|1
1735874470000|2025-01-03 03:21:10|40450|40430|40440|40420|40450|40430|40440|40420|8
1735874480000|2025-01-03 03:21:20|40438.5|40418.5|40440|40420|40440|40420|40437.5|40417.5|2
1735874490000|2025-01-03 03:21:30|40438.5|40418.5|40436.5|40416.5|40439|40419|40436.5|40416.5|0
1735874500000|2025-01-03 03:21:40|40439|40419|40429|40409|40439|40419|40429|40409|5
1735874510000|2025-01-03 03:21:50|40431.5|40411.5|40416.5|40396.5|40431.5|40411.5|40414|40394|2
1735874520000|2025-01-03 03:22:00|40414|40394|40407.9|40387.9|40414|40394|40402.9|40382.9|18
1735874530000|2025-01-03 03:22:10|40410.4|40390.4|40406.5|40386.5|40410.4|40390.4|40406.5|40386.5|1
1735874540000|2025-01-03 03:22:20|40405|40385|40396.5|40376.5|40405|40385|40396.5|40376.5|6
1735874550000|2025-01-03 03:22:30|40391.5|40371.5|40386.5|40366.5|40394|40374|40386.5|40366.5|7
1735874560000|2025-01-03 03:22:40|40387.9|40367.9|40387.9|40367.9|40387.9|40367.9|40387.9|40367.9|1
1735874570000|2025-01-03 03:22:50|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|3
1735874580000|2025-01-03 03:23:00|40384|40364|40384|40364|40384|40364|40379|40359|3
1735874590000|2025-01-03 03:23:10|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40384|40364|2
1735874600000|2025-01-03 03:23:20|40384|40364|40391.5|40371.5|40391.5|40371.5|40384|40364|2
1735874610000|2025-01-03 03:23:30|40389|40369|40391.5|40371.5|40391.5|40371.5|40386.5|40366.5|0
1735874620000|2025-01-03 03:23:40|40392.5|40372.5|40391.5|40371.5|40394|40374|40389|40369|2
1735874630000|2025-01-03 03:23:50|40394|40374|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|0
1735874640000|2025-01-03 03:24:00|40399|40379|40399|40379|40399|40379|40399|40379|0
1735874650000|2025-01-03 03:24:10|40401.5|40381.5|40404|40384|40405.4|40385.4|40399|40379|0
1735874660000|2025-01-03 03:24:20|40405|40385|40411.5|40391.5|40411.5|40391.5|40402.5|40382.5|5
1735874670000|2025-01-03 03:24:30|40414|40394|40419|40399|40419|40399|40414|40394|3
1735874680000|2025-01-03 03:24:40|40417.5|40397.5|40416.5|40396.5|40419|40399|40416.5|40396.5|2
1735874690000|2025-01-03 03:24:50|40415|40395|40409|40389|40415|40395|40409|40389|0
1735874700000|2025-01-03 03:25:00|40407.5|40387.5|40411.5|40391.5|40411.5|40391.5|40402.5|40382.5|3
1735874710000|2025-01-03 03:25:10|40414|40394|40414|40394|40416.5|40396.5|40411.5|40391.5|2
1735874720000|2025-01-03 03:25:20|40415.4|40395.4|40414|40394|40415.4|40395.4|40414|40394|0
1735874730000|2025-01-03 03:25:30|40411|40391|40409|40389|40414|40394|40409|40389|0
1735874740000|2025-01-03 03:25:40|40410.4|40390.4|40414|40394|40414|40394|40409|40389|0
1735874750000|2025-01-03 03:25:50|40412.9|40392.9|40414|40394|40414|40394|40410|40390|0
1735874760000|2025-01-03 03:26:00|40412.9|40392.9|40401.5|40381.5|40412.9|40392.9|40401.5|40381.5|6
1735874770000|2025-01-03 03:26:10|40400|40380|40401.5|40381.5|40401.5|40381.5|40396.5|40376.5|2
1735874780000|2025-01-03 03:26:20|40399|40379|40406.5|40386.5|40406.5|40386.5|40399|40379|1
1735874790000|2025-01-03 03:26:30|40409|40389|40406.5|40386.5|40409|40389|40406.5|40386.5|0
1735874800000|2025-01-03 03:26:40|40404|40384|40404|40384|40404|40384|40402.5|40382.5|1
1735874810000|2025-01-03 03:26:50|40402.5|40382.5|40404|40384|40404|40384|40401.5|40381.5|0
1735874820000|2025-01-03 03:27:00|40406.5|40386.5|40402.5|40382.5|40407.9|40387.9|40402.5|40382.5|1
1735874830000|2025-01-03 03:27:10|40404|40384|40396.5|40376.5|40404|40384|40396.5|40376.5|4
1735874840000|2025-01-03 03:27:20|40395.4|40375.4|40391.5|40371.5|40395.4|40375.4|40391.5|40371.5|1
1735874850000|2025-01-03 03:27:30|40390|40370|40389|40369|40390|40370|40389|40369|0
1735874860000|2025-01-03 03:27:40|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|4
1735874870000|2025-01-03 03:27:50|40394|40374|40394|40374|40396.5|40376.5|40394|40374|1
1735874880000|2025-01-03 03:28:00|40395.4|40375.4|40401.5|40381.5|40401.5|40381.5|40395.4|40375.4|11
1735874890000|2025-01-03 03:28:10|40402.5|40382.5|40404|40384|40404|40384|40401.5|40381.5|0
1735874900000|2025-01-03 03:28:20|40406.5|40386.5|40399|40379|40406.5|40386.5|40399|40379|2
1735874910000|2025-01-03 03:28:30|40397.9|40377.9|40399|40379|40399|40379|40396.5|40376.5|1
1735874920000|2025-01-03 03:28:40|40397.9|40377.9|40396.5|40376.5|40399|40379|40396.5|40376.5|0
1735874930000|2025-01-03 03:28:50|40397.9|40377.9|40399|40379|40399|40379|40396.5|40376.5|5
1735874940000|2025-01-03 03:29:00|40397.5|40377.5|40389|40369|40397.5|40377.5|40389|40369|2
1735874950000|2025-01-03 03:29:10|40386.5|40366.5|40393|40373|40393|40373|40386.5|40366.5|2
1735874960000|2025-01-03 03:29:20|40395.5|40375.5|40393|40373|40395.5|40375.5|40393|40373|0
1735874970000|2025-01-03 03:29:30|40391.5|40371.5|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|6
1735874980000|2025-01-03 03:29:40|40394|40374|40391.5|40371.5|40394|40374|40389|40369|9
1735874990000|2025-01-03 03:29:50|40390|40370|40389|40369|40391.5|40371.5|40386.5|40366.5|2
1735875000000|2025-01-03 03:30:00|40390.5|40370.5|40386.5|40366.5|40391.5|40371.5|40386.5|40366.5|5
1735875010000|2025-01-03 03:30:10|40389|40369|40386.5|40366.5|40389|40369|40384|40364|1
1735875020000|2025-01-03 03:30:20|40389|40369|40389|40369|40389|40369|40386.5|40366.5|0
1735875030000|2025-01-03 03:30:30|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|0
1735875040000|2025-01-03 03:30:40|40389|40369|40389|40369|40389|40369|40389|40369|0
1735875060000|2025-01-03 03:31:00|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|40386.5|40366.5|1
1735875070000|2025-01-03 03:31:10|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|15
1735875080000|2025-01-03 03:31:20|40383|40363|40381.5|40361.5|40384|40364|40381.5|40361.5|4
1735875090000|2025-01-03 03:31:30|40384|40364|40384|40364|40384|40364|40384|40364|2
1735875100000|2025-01-03 03:31:40|40385.5|40365.5|40386.5|40366.5|40386.5|40366.5|40385.5|40365.5|0
1735875130000|2025-01-03 03:32:10|40385.5|40365.5|40384|40364|40385.5|40365.5|40384|40364|1
1735875140000|2025-01-03 03:32:20|40382.5|40362.5|40382.5|40362.5|40382.5|40362.5|40382.5|40362.5|1
1735875160000|2025-01-03 03:32:40|40384|40364|40381.5|40361.5|40384|40364|40381.5|40361.5|1
1735875170000|2025-01-03 03:32:50|40380|40360|40381.5|40361.5|40381.5|40361.5|40376.5|40356.5|11
1735875180000|2025-01-03 03:33:00|40379|40359|40379|40359|40379|40359|40379|40359|0
1735875190000|2025-01-03 03:33:10|40377.5|40357.5|40376.5|40356.5|40378.6|40358.6|40376.5|40356.5|18
1735875200000|2025-01-03 03:33:20|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|1
1735875210000|2025-01-03 03:33:30|40375|40355|40377.5|40357.5|40377.5|40357.5|40375|40355|0
1735875230000|2025-01-03 03:33:50|40376.1|40356.1|40377.5|40357.5|40377.5|40357.5|40375|40355|0
1735875250000|2025-01-03 03:34:10|40375|40355|40377.5|40357.5|40377.5|40357.5|40375|40355|5
1735875260000|2025-01-03 03:34:20|40375|40355|40371.1|40351.1|40375|40355|40371.1|40351.1|5
1735875270000|2025-01-03 03:34:30|40369.6|40349.6|40371.1|40351.1|40371.1|40351.1|40369.6|40349.6|1
1735875280000|2025-01-03 03:34:40|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|40371.1|40351.1|0
1735875290000|2025-01-03 03:34:50|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|40370|40350|1
1735875300000|2025-01-03 03:35:00|40368.6|40348.6|40371.1|40351.1|40371.1|40351.1|40367.5|40347.5|2
1735875310000|2025-01-03 03:35:10|40368.6|40348.6|40371.1|40351.1|40371.1|40351.1|40368.6|40348.6|0
1735875320000|2025-01-03 03:35:20|40369.6|40349.6|40368.6|40348.6|40369.6|40349.6|40368.6|40348.6|0
1735875330000|2025-01-03 03:35:30|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|2
1735875340000|2025-01-03 03:35:40|40372.5|40352.5|40376.1|40356.1|40376.1|40356.1|40372.5|40352.5|4
1735875350000|2025-01-03 03:35:50|40378.6|40358.6|40373.6|40353.6|40378.6|40358.6|40373.6|40353.6|1
1735875360000|2025-01-03 03:36:00|||||||||4
1735875370000|2025-01-03 03:36:10|40372.1|40352.1|40371.1|40351.1|40372.1|40352.1|40371.1|40351.1|0
1735875380000|2025-01-03 03:36:20|40373.6|40353.6|40371.1|40351.1|40373.6|40353.6|40371.1|40351.1|1
1735875390000|2025-01-03 03:36:30|40372.1|40352.1|40376.1|40356.1|40376.1|40356.1|40371.1|40351.1|0
1735875410000|2025-01-03 03:36:50|40375|40355|40371.1|40351.1|40375|40355|40371.1|40351.1|0
1735875420000|2025-01-03 03:37:00|40372.5|40352.5|40376.1|40356.1|40376.1|40356.1|40372.5|40352.5|0
1735875430000|2025-01-03 03:37:10|40373.6|40353.6|40372.1|40352.1|40373.6|40353.6|40372.1|40352.1|0
1735875440000|2025-01-03 03:37:20|40373.6|40353.6|40372.1|40352.1|40373.6|40353.6|40371.1|40351.1|3
1735875450000|2025-01-03 03:37:30|40371.1|40351.1|40371.1|40351.1|40371.1|40351.1|40368.6|40348.6|0
1735875460000|2025-01-03 03:37:40|40368.6|40348.6|40371.1|40351.1|40373.6|40353.6|40368.6|40348.6|0
1735875470000|2025-01-03 03:37:50|40372.5|40352.5|40373.6|40353.6|40373.6|40353.6|40372.5|40352.5|0
1735875490000|2025-01-03 03:38:10|||||||||1
1735875500000|2025-01-03 03:38:20|||||||||2
1735875510000|2025-01-03 03:38:30|40369.6|40349.6|40368.6|40348.6|40369.6|40349.6|40368.6|40348.6|1
1735875520000|2025-01-03 03:38:40|40366.1|40346.1|40368.6|40348.6|40368.6|40348.6|40366.1|40346.1|0
1735875530000|2025-01-03 03:38:50|40367.1|40347.1|40371.1|40351.1|40371.1|40351.1|40366.1|40346.1|2
1735875540000|2025-01-03 03:39:00|40369.6|40349.6|40367.5|40347.5|40369.6|40349.6|40367.5|40347.5|0
1735875550000|2025-01-03 03:39:10|40368.6|40348.6|40366.1|40346.1|40368.6|40348.6|40366.1|40346.1|0
1735875560000|2025-01-03 03:39:20|40364.6|40344.6|40366.1|40346.1|40368.6|40348.6|40363.6|40343.6|4
1735875580000|2025-01-03 03:39:40|40363.6|40343.6|40367.1|40347.1|40368.6|40348.6|40363.6|40343.6|0
1735875590000|2025-01-03 03:39:50|40367.5|40347.5|40366.1|40346.1|40368.6|40348.6|40366.1|40346.1|0
1735875600000|2025-01-03 03:40:00|40368.6|40348.6|40371.1|40351.1|40371.1|40351.1|40368.6|40348.6|2
1735875640000|2025-01-03 03:40:40|40368.6|40348.6|40373.6|40353.6|40373.6|40353.6|40368.6|40348.6|10
1735875650000|2025-01-03 03:40:50|40375|40355|40376.1|40356.1|40376.1|40356.1|40375|40355|1
1735875660000|2025-01-03 03:41:00|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|0
1735875670000|2025-01-03 03:41:10|40375|40355|40378.6|40358.6|40378.6|40358.6|40375|40355|1
1735875680000|2025-01-03 03:41:20|40377.1|40357.1|40378.6|40358.6|40378.6|40358.6|40376.1|40356.1|0
1735875720000|2025-01-03 03:42:00|40377.5|40357.5|40376.1|40356.1|40377.5|40357.5|40376.1|40356.1|0
1735875730000|2025-01-03 03:42:10|40377.5|40357.5|40378.6|40358.6|40378.6|40358.6|40377.5|40357.5|0
1735875750000|2025-01-03 03:42:30|40377.1|40357.1|40378.6|40358.6|40378.6|40358.6|40377.1|40357.1|1
1735875760000|2025-01-03 03:42:40|40376.1|40356.1|40373.6|40353.6|40376.1|40356.1|40373.6|40353.6|0
1735875770000|2025-01-03 03:42:50|||||||||1
1735875780000|2025-01-03 03:43:00|40376.1|40356.1|40376.1|40356.1|40376.1|40356.1|40376.1|40356.1|1
1735875790000|2025-01-03 03:43:10|40378.6|40358.6|40373.6|40353.6|40378.6|40358.6|40373.6|40353.6|1
1735875800000|2025-01-03 03:43:20|40374.6|40354.6|40376.1|40356.1|40376.1|40356.1|40374.6|40354.6|0
1735875810000|2025-01-03 03:43:30|40374.6|40354.6|40376.1|40356.1|40376.1|40356.1|40373.6|40353.6|1
1735875820000|2025-01-03 03:43:40|40377.1|40357.1|40378.6|40358.6|40378.6|40358.6|40377.1|40357.1|0
1735875830000|2025-01-03 03:43:50|40376.1|40356.1|40376.1|40356.1|40378.6|40358.6|40376.1|40356.1|1
1735875840000|2025-01-03 03:44:00|40377.5|40357.5|40376.1|40356.1|40378.6|40358.6|40376.1|40356.1|0
1735875850000|2025-01-03 03:44:10|40377.1|40357.1|40376.1|40356.1|40378.6|40358.6|40376.1|40356.1|0
1735875860000|2025-01-03 03:44:20|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|40373.6|40353.6|2
1735875880000|2025-01-03 03:44:40|||||||||2
1735875890000|2025-01-03 03:44:50|40372.6|40352.6|40371.1|40351.1|40373.6|40353.6|40371.1|40351.1|0
1735875900000|2025-01-03 03:45:00|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|0
1735875910000|2025-01-03 03:45:10|40370.1|40350.1|40370.1|40350.1|40372.6|40352.6|40368.6|40348.6|1
1735875920000|2025-01-03 03:45:20|40368.6|40348.6|40371.1|40351.1|40371.1|40351.1|40368.6|40348.6|0
1735875930000|2025-01-03 03:45:30|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|40368.6|40348.6|2
1735875940000|2025-01-03 03:45:40|40366.1|40346.1|40363.6|40343.6|40366.1|40346.1|40363.6|40343.6|4
1735875950000|2025-01-03 03:45:50|40361.1|40341.1|40363.6|40343.6|40363.6|40343.6|40361.1|40341.1|0
1735875960000|2025-01-03 03:46:00|40362.6|40342.6|40361.1|40341.1|40362.6|40342.6|40361.1|40341.1|0
1735875970000|2025-01-03 03:46:10|40360.1|40340.1|40358.6|40338.6|40360.1|40340.1|40358.6|40338.6|6
1735875990000|2025-01-03 03:46:30|40360.7|40340.7|40363.6|40343.6|40363.6|40343.6|40360.7|40340.7|4
1735876000000|2025-01-03 03:46:40|40361.1|40341.1|40363.6|40343.6|40363.6|40343.6|40361.1|40341.1|0
1735876010000|2025-01-03 03:46:50|40362.6|40342.6|40363.6|40343.6|40363.6|40343.6|40362.6|40342.6|0
1735876030000|2025-01-03 03:47:10|40361.1|40341.1|40363.6|40343.6|40363.6|40343.6|40361.1|40341.1|2
1735876040000|2025-01-03 03:47:20|40362.6|40342.6|40363.6|40343.6|40363.6|40343.6|40361.1|40341.1|0
1735876050000|2025-01-03 03:47:30|40362.1|40342.1|40362.6|40342.6|40363.6|40343.6|40361.1|40341.1|0
1735876060000|2025-01-03 03:47:40|40362.1|40342.1|40361.1|40341.1|40362.1|40342.1|40361.1|40341.1|1
1735876070000|2025-01-03 03:47:50|40362.1|40342.1|40361.1|40341.1|40363.6|40343.6|40361.1|40341.1|1
1735876080000|2025-01-03 03:48:00|40363.6|40343.6|40363.6|40343.6|40363.6|40343.6|40363.6|40343.6|2
1735876100000|2025-01-03 03:48:20|40362.1|40342.1|40361.1|40341.1|40363.6|40343.6|40361.1|40341.1|3
1735876110000|2025-01-03 03:48:30|40362.6|40342.6|40361.1|40341.1|40363.6|40343.6|40361.1|40341.1|0
1735876120000|2025-01-03 03:48:40|40363.6|40343.6|40366.1|40346.1|40366.1|40346.1|40361.1|40341.1|12
1735876130000|2025-01-03 03:48:50|40372.6|40352.6|40373.6|40353.6|40373.6|40353.6|40372.6|40352.6|4
1735876150000|2025-01-03 03:49:10|40378.6|40358.6|40383.6|40363.6|40383.6|40363.6|40378.6|40358.6|6
1735876170000|2025-01-03 03:49:30|40386.1|40366.1|40388.6|40368.6|40388.6|40368.6|40386.1|40366.1|2
1735876180000|2025-01-03 03:49:40|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|0
1735876200000|2025-01-03 03:50:00|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|0
1735876240000|2025-01-03 03:50:40|||||||||1
1735876260000|2025-01-03 03:51:00|40396.1|40376.1|40396.1|40376.1|40396.1|40376.1|40396.1|40376.1|3
1735876270000|2025-01-03 03:51:10|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|3
1735876290000|2025-01-03 03:51:30|40392.1|40372.1|40393.6|40373.6|40393.6|40373.6|40392.1|40372.1|0
1735876310000|2025-01-03 03:51:50|40391.1|40371.1|40393.6|40373.6|40393.6|40373.6|40391.1|40371.1|0
1735876320000|2025-01-03 03:52:00|40391.1|40371.1|40393.6|40373.6|40393.6|40373.6|40391.1|40371.1|0
1735876330000|2025-01-03 03:52:10|40395.1|40375.1|40391.1|40371.1|40395.1|40375.1|40391.1|40371.1|0
1735876340000|2025-01-03 03:52:20|40392.6|40372.6|40391.1|40371.1|40393.6|40373.6|40391.1|40371.1|0
1735876350000|2025-01-03 03:52:30|40392.6|40372.6|40393.6|40373.6|40393.6|40373.6|40392.6|40372.6|0
1735876360000|2025-01-03 03:52:40|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|4
1735876370000|2025-01-03 03:52:50|40390.1|40370.1|40388.6|40368.6|40390.1|40370.1|40388.6|40368.6|0
1735876390000|2025-01-03 03:53:10|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|0
1735876400000|2025-01-03 03:53:20|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|0
1735876410000|2025-01-03 03:53:30|||||||||5
1735876430000|2025-01-03 03:53:50|40385.1|40365.1|40386.1|40366.1|40386.1|40366.1|40384.6|40364.6|0
1735876440000|2025-01-03 03:54:00|40384.6|40364.6|40383.6|40363.6|40384.6|40364.6|40383.6|40363.6|0
1735876450000|2025-01-03 03:54:10|40386.1|40366.1|40383.6|40363.6|40386.1|40366.1|40383.6|40363.6|2
1735876470000|2025-01-03 03:54:30|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|0
1735876530000|2025-01-03 03:55:30|40387.6|40367.6|40393.6|40373.6|40393.6|40373.6|40387.6|40367.6|10
1735876540000|2025-01-03 03:55:40|40391.1|40371.1|40393.6|40373.6|40393.6|40373.6|40391.1|40371.1|0
1735876550000|2025-01-03 03:55:50|40392.6|40372.6|40393.6|40373.6|40393.6|40373.6|40392.6|40372.6|0
1735876590000|2025-01-03 03:56:30|||||||||1
1735876600000|2025-01-03 03:56:40|40392.1|40372.1|40391.1|40371.1|40392.1|40372.1|40391.1|40371.1|0
1735876620000|2025-01-03 03:57:00|40393.6|40373.6|40391.1|40371.1|40393.6|40373.6|40391.1|40371.1|0
1735876630000|2025-01-03 03:57:10|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|40393.6|40373.6|0
1735876640000|2025-01-03 03:57:20|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|0
1735876650000|2025-01-03 03:57:30|||||||||6
1735876660000|2025-01-03 03:57:40|||||||||1
1735876680000|2025-01-03 03:58:00|40389.6|40369.6|40388.6|40368.6|40389.6|40369.6|40388.6|40368.6|1
1735876700000|2025-01-03 03:58:20|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|0
1735876710000|2025-01-03 03:58:30|40388.6|40368.6|40388.6|40368.6|40388.6|40368.6|40388.6|40368.6|2
1735876720000|2025-01-03 03:58:40|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|0
1735876730000|2025-01-03 03:58:50|40387.6|40367.6|40386.1|40366.1|40388.6|40368.6|40386.1|40366.1|0
1735876740000|2025-01-03 03:59:00|40387.6|40367.6|40386.1|40366.1|40388.6|40368.6|40386.1|40366.1|0
1735876750000|2025-01-03 03:59:10|40387.6|40367.6|40386.1|40366.1|40387.6|40367.6|40386.1|40366.1|1
1735876760000|2025-01-03 03:59:20|40387.6|40367.6|40388.6|40368.6|40388.6|40368.6|40387.6|40367.6|0
1735876780000|2025-01-03 03:59:40|40386.1|40366.1|40388.6|40368.6|40388.6|40368.6|40386.1|40366.1|0
1735876790000|2025-01-03 03:59:50|40387.6|40367.6|40388.6|40368.6|40388.6|40368.6|40387.6|40367.6|5
1735876800000|2025-01-03 04:00:00|40386.1|40366.1|40386.1|40366.1|40386.1|40366.1|40383.6|40363.6|11
1735876810000|2025-01-03 04:00:10|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|40383.6|40363.6|0
1735876820000|2025-01-03 04:00:20|40385.7|40365.7|40388.6|40368.6|40388.6|40368.6|40385.7|40365.7|2
1735876840000|2025-01-03 04:00:40|40391.1|40371.1|40393.6|40373.6|40393.6|40373.6|40391.1|40371.1|4
1735876910000|2025-01-03 04:01:50|||||||||1
1735876920000|2025-01-03 04:02:00|40396.6|40376.6|40404.7|40384.7|40406.1|40386.1|40396.6|40376.6|11
1735876930000|2025-01-03 04:02:10|40408.6|40388.6|40411.1|40391.1|40411.1|40391.1|40408.6|40388.6|4
1735876950000|2025-01-03 04:02:30|40413.6|40393.6|40421.1|40401.1|40421.1|40401.1|40413.6|40393.6|15
1735876960000|2025-01-03 04:02:40|40419.7|40399.7|40418.6|40398.6|40421.1|40401.1|40418.6|40398.6|15
1735876970000|2025-01-03 04:02:50|40421.1|40401.1|40416.1|40396.1|40421.1|40401.1|40416.1|40396.1|5
1735877000000|2025-01-03 04:03:20|||||||||5
1735877010000|2025-01-03 04:03:30|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|40412.2|40392.2|5
1735877020000|2025-01-03 04:03:40|40415.1|40395.1|40413.6|40393.6|40416.1|40396.1|40413.6|40393.6|6
1735877030000|2025-01-03 04:03:50|40417.6|40397.6|40414.7|40394.7|40418.6|40398.6|40413.6|40393.6|19
1735877040000|2025-01-03 04:04:00|40413.6|40393.6|40421.1|40401.1|40421.1|40401.1|40413.6|40393.6|5
1735877050000|2025-01-03 04:04:10|||||||||1
1735877060000|2025-01-03 04:04:20|40423.6|40403.6|40423.6|40403.6|40423.6|40403.6|40423.6|40403.6|0
1735877070000|2025-01-03 04:04:30|||||||||3
1735877080000|2025-01-03 04:04:40|40424.7|40404.7|40426.1|40406.1|40426.1|40406.1|40424.7|40404.7|0
1735877090000|2025-01-03 04:04:50|40424.7|40404.7|40423.6|40403.6|40424.7|40404.7|40423.6|40403.6|1
1735877110000|2025-01-03 04:05:10|40421.1|40401.1|40421.1|40401.1|40421.1|40401.1|40421.1|40401.1|4
1735877120000|2025-01-03 04:05:20|40418.6|40398.6|40417.2|40397.2|40418.6|40398.6|40417.2|40397.2|1
1735877130000|2025-01-03 04:05:30|40416.1|40396.1|40416.1|40396.1|40417.6|40397.6|40416.1|40396.1|1
1735877140000|2025-01-03 04:05:40|||||||||1
1735877150000|2025-01-03 04:05:50|40418.6|40398.6|40418.6|40398.6|40418.6|40398.6|40418.6|40398.6|0
1735877160000|2025-01-03 04:06:00|40415.7|40395.7|40413.6|40393.6|40415.7|40395.7|40413.6|40393.6|1
1735877180000|2025-01-03 04:06:20|||||||||1
1735877220000|2025-01-03 04:07:00|40416.1|40396.1|40421.1|40401.1|40421.1|40401.1|40416.1|40396.1|5
1735877230000|2025-01-03 04:07:10|40423.6|40403.6|40428.6|40408.6|40428.6|40408.6|40423.6|40403.6|6
1735877240000|2025-01-03 04:07:20|40433.6|40413.6|40433.6|40413.6|40433.6|40413.6|40433.6|40413.6|1
1735877260000|2025-01-03 04:07:40|40431.1|40411.1|40428.6|40408.6|40431.1|40411.1|40428.6|40408.6|0
1735877280000|2025-01-03 04:08:00|||||||||1
1735877290000|2025-01-03 04:08:10|40426.1|40406.1|40426.1|40406.1|40426.1|40406.1|40426.1|40406.1|0
1735877300000|2025-01-03 04:08:20|40428.6|40408.6|40428.6|40408.6|40428.6|40408.6|40428.6|40408.6|1
1735877310000|2025-01-03 04:08:30|40427.6|40407.6|40423.6|40403.6|40427.6|40407.6|40423.6|40403.6|1
1735877340000|2025-01-03 04:09:00|40426.1|40406.1|40426.1|40406.1|40426.1|40406.1|40423.6|40403.6|2
1735877350000|2025-01-03 04:09:10|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|0
1735877360000|2025-01-03 04:09:20|40426.1|40406.1|40423.6|40403.6|40426.1|40406.1|40423.6|40403.6|0
1735877370000|2025-01-03 04:09:30|40425.1|40405.1|40426.1|40406.1|40426.1|40406.1|40425.1|40405.1|0
1735877380000|2025-01-03 04:09:40|40428.6|40408.6|40426.1|40406.1|40428.6|40408.6|40426.1|40406.1|0
1735877390000|2025-01-03 04:09:50|||||||||1
1735877400000|2025-01-03 04:10:00|40424.7|40404.7|40425.1|40405.1|40425.1|40405.1|40424.7|40404.7|1
1735877410000|2025-01-03 04:10:10|40426.1|40406.1|40426.1|40406.1|40426.1|40406.1|40426.1|40406.1|0
1735877440000|2025-01-03 04:10:40|40424.7|40404.7|40426.1|40406.1|40426.1|40406.1|40423.6|40403.6|0
1735877460000|2025-01-03 04:11:00|40425.1|40405.1|40427.6|40407.6|40427.6|40407.6|40423.6|40403.6|1
1735877480000|2025-01-03 04:11:20|40431.1|40411.1|40431.1|40411.1|40431.1|40411.1|40428.6|40408.6|11
1735877490000|2025-01-03 04:11:30|40432.6|40412.6|40428.6|40408.6|40432.6|40412.6|40428.6|40408.6|2
1735877500000|2025-01-03 04:11:40|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|40427.6|40407.6|1
1735877520000|2025-01-03 04:12:00|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|0
1735877530000|2025-01-03 04:12:10|40427.2|40407.2|40426.2|40406.2|40427.2|40407.2|40426.2|40406.2|0
1735877550000|2025-01-03 04:12:30|40423.7|40403.7|40426.2|40406.2|40426.2|40406.2|40423.7|40403.7|0
1735877570000|2025-01-03 04:12:50|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|2
1735877580000|2025-01-03 04:13:00|||||||||1
1735877590000|2025-01-03 04:13:10|40430.1|40410.1|40430.1|40410.1|40430.1|40410.1|40430.1|40410.1|0
1735877610000|2025-01-03 04:13:30|40431.2|40411.2|40431.2|40411.2|40431.2|40411.2|40431.2|40411.2|1
1735877620000|2025-01-03 04:13:40|40433.7|40413.7|40431.2|40411.2|40433.7|40413.7|40431.2|40411.2|2
1735877640000|2025-01-03 04:14:00|40428.7|40408.7|40431.2|40411.2|40431.2|40411.2|40428.7|40408.7|0
1735877650000|2025-01-03 04:14:10|40429.7|40409.7|40428.7|40408.7|40429.7|40409.7|40428.7|40408.7|2
1735877660000|2025-01-03 04:14:20|40426.2|40406.2|40428.7|40408.7|40428.7|40408.7|40426.2|40406.2|0
1735877690000|2025-01-03 04:14:50|40427.2|40407.2|40423.7|40403.7|40428.7|40408.7|40423.7|40403.7|0
1735877730000|2025-01-03 04:15:30|40422.2|40402.2|40421.2|40401.2|40422.2|40402.2|40419.7|40399.7|8
1735877740000|2025-01-03 04:15:40|40419.7|40399.7|40418.7|40398.7|40419.7|40399.7|40418.7|40398.7|1
1735877750000|2025-01-03 04:15:50|40417.2|40397.2|40416.2|40396.2|40417.2|40397.2|40416.2|40396.2|0
1735877760000|2025-01-03 04:16:00|||||||||1
1735877770000|2025-01-03 04:16:10|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|0
1735877780000|2025-01-03 04:16:20|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|1
1735877790000|2025-01-03 04:16:30|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|0
1735877800000|2025-01-03 04:16:40|40414.7|40394.7|40413.7|40393.7|40414.7|40394.7|40413.7|40393.7|0
1735877820000|2025-01-03 04:17:00|||||||||1
1735877890000|2025-01-03 04:18:10|40415.1|40395.1|40416.2|40396.2|40416.2|40396.2|40415.1|40395.1|2
1735877900000|2025-01-03 04:18:20|40417.6|40397.6|40418.7|40398.7|40418.7|40398.7|40417.6|40397.6|0
1735877920000|2025-01-03 04:18:40|40413.7|40393.7|40414.7|40394.7|40416.2|40396.2|40413.7|40393.7|3
1735877930000|2025-01-03 04:18:50|40415.1|40395.1|40413.7|40393.7|40416.2|40396.2|40413.7|40393.7|0
1735877940000|2025-01-03 04:19:00|40412.2|40392.2|40410.1|40390.1|40412.2|40392.2|40410.1|40390.1|16
1735877950000|2025-01-03 04:19:10|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|0
1735877970000|2025-01-03 04:19:30|||||||||2
1735877980000|2025-01-03 04:19:40|40415.1|40395.1|40416.2|40396.2|40416.2|40396.2|40415.1|40395.1|3
1735877990000|2025-01-03 04:19:50|40417.2|40397.2|40418.7|40398.7|40418.7|40398.7|40417.2|40397.2|0
1735878000000|2025-01-03 04:20:00|40417.2|40397.2|40416.2|40396.2|40417.2|40397.2|40416.2|40396.2|5
1735878010000|2025-01-03 04:20:10|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|0
1735878030000|2025-01-03 04:20:30|||||||||4
1735878040000|2025-01-03 04:20:40|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|1
1735878060000|2025-01-03 04:21:00|40414.7|40394.7|40413.7|40393.7|40414.7|40394.7|40413.7|40393.7|0
1735878070000|2025-01-03 04:21:10|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|0
1735878100000|2025-01-03 04:21:40|40415.1|40395.1|40409.7|40389.7|40415.1|40395.1|40409.7|40389.7|0
1735878110000|2025-01-03 04:21:50|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40409.7|40389.7|0
1735878120000|2025-01-03 04:22:00|40408.7|40388.7|40411.2|40391.2|40411.2|40391.2|40408.7|40388.7|0
1735878130000|2025-01-03 04:22:10|40409.7|40389.7|40408.7|40388.7|40410.1|40390.1|40408.7|40388.7|0
1735878150000|2025-01-03 04:22:30|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|40411.2|40391.2|0
1735878160000|2025-01-03 04:22:40|40409.7|40389.7|40408.7|40388.7|40409.7|40389.7|40408.7|40388.7|0
1735878180000|2025-01-03 04:23:00|40410.1|40390.1|40411.2|40391.2|40411.2|40391.2|40409.7|40389.7|0
1735878190000|2025-01-03 04:23:10|40409.7|40389.7|40411.2|40391.2|40411.2|40391.2|40408.7|40388.7|0
1735878200000|2025-01-03 04:23:20|40408.7|40388.7|40408.7|40388.7|40411.2|40391.2|40408.7|40388.7|0
1735878210000|2025-01-03 04:23:30|40410.1|40390.1|40408.7|40388.7|40411.2|40391.2|40408.7|40388.7|0
1735878220000|2025-01-03 04:23:40|40406.2|40386.2|40406.2|40386.2|40406.2|40386.2|40406.2|40386.2|0
1735878260000|2025-01-03 04:24:20|40404.7|40384.7|40402.2|40382.2|40404.7|40384.7|40402.2|40382.2|10
1735878270000|2025-01-03 04:24:30|40403.7|40383.7|40403.7|40383.7|40403.7|40383.7|40403.7|40383.7|1
1735878290000|2025-01-03 04:24:50|40402.6|40382.6|40398.7|40378.7|40402.6|40382.6|40398.7|40378.7|0
1735878300000|2025-01-03 04:25:00|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|0
1735878310000|2025-01-03 04:25:10|40399.7|40379.7|40398.7|40378.7|40399.7|40379.7|40398.7|40378.7|0
1735878320000|2025-01-03 04:25:20|40400.2|40380.2|40400.2|40380.2|40400.2|40380.2|40400.2|40380.2|4
1735878330000|2025-01-03 04:25:30|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|40401.2|40381.2|0
1735878340000|2025-01-03 04:25:40|40399.7|40379.7|40398.7|40378.7|40399.7|40379.7|40398.7|40378.7|0
1735878350000|2025-01-03 04:25:50|40396.2|40376.2|40396.2|40376.2|40398.7|40378.7|40396.2|40376.2|1
1735878360000|2025-01-03 04:26:00|40395.2|40375.2|40393.7|40373.7|40395.2|40375.2|40393.7|40373.7|1
1735878370000|2025-01-03 04:26:10|40392.7|40372.7|40391.2|40371.2|40392.7|40372.7|40391.2|40371.2|1
1735878390000|2025-01-03 04:26:30|40392.7|40372.7|40391.2|40371.2|40393.7|40373.7|40391.2|40371.2|0
1735878400000|2025-01-03 04:26:40|40393.7|40373.7|40393.7|40373.7|40393.7|40373.7|40393.7|40373.7|0
1735878410000|2025-01-03 04:26:50|||||||||3
1735878420000|2025-01-03 04:27:00|40392.2|40372.2|40391.2|40371.2|40392.2|40372.2|40391.2|40371.2|0
1735878430000|2025-01-03 04:27:10|40392.7|40372.7|40393.7|40373.7|40393.7|40373.7|40392.2|40372.2|0
1735878440000|2025-01-03 04:27:20|40391.2|40371.2|40391.2|40371.2|40391.2|40371.2|40391.2|40371.2|0
1735878450000|2025-01-03 04:27:30|40392.7|40372.7|40398.7|40378.7|40398.7|40378.7|40392.7|40372.7|2
1735878460000|2025-01-03 04:27:40|40397.2|40377.2|40398.7|40378.7|40398.7|40378.7|40396.2|40376.2|0
1735878480000|2025-01-03 04:28:00|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|40396.2|40376.2|0
1735878490000|2025-01-03 04:28:10|40394.7|40374.7|40398.7|40378.7|40398.7|40378.7|40393.7|40373.7|1
1735878500000|2025-01-03 04:28:20|40400.8|40380.8|40409.7|40389.7|40409.7|40389.7|40400.8|40380.8|17
1735878510000|2025-01-03 04:28:30|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|2
1735878520000|2025-01-03 04:28:40|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|0
1735878540000|2025-01-03 04:29:00|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|0
1735878560000|2025-01-03 04:29:20|40425.2|40405.2|40425.2|40405.2|40425.2|40405.2|40425.2|40405.2|5
1735878580000|2025-01-03 04:29:40|40422.7|40402.7|40422.7|40402.7|40422.7|40402.7|40422.7|40402.7|0
1735878590000|2025-01-03 04:29:50|40424.1|40404.1|40422.7|40402.7|40424.1|40404.1|40422.7|40402.7|0
1735878600000|2025-01-03 04:30:00|40424.1|40404.1|40425.2|40405.2|40425.2|40405.2|40424.1|40404.1|1
1735878620000|2025-01-03 04:30:20|40426.6|40406.6|40427.7|40407.7|40427.7|40407.7|40426.6|40406.6|0
1735878630000|2025-01-03 04:30:30|40426.2|40406.2|40426.2|40406.2|40426.2|40406.2|40426.2|40406.2|1
1735878640000|2025-01-03 04:30:40|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|0
1735878680000|2025-01-03 04:31:20|40422.2|40402.2|40423.7|40403.7|40423.7|40403.7|40421.2|40401.2|3
1735878730000|2025-01-03 04:32:10|||||||||1
1735878750000|2025-01-03 04:32:30|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|2
1735878760000|2025-01-03 04:32:40|40422.7|40402.7|40423.7|40403.7|40423.7|40403.7|40422.7|40402.7|0
1735878790000|2025-01-03 04:33:10|40422.2|40402.2|40421.2|40401.2|40422.2|40402.2|40421.2|40401.2|2
1735878800000|2025-01-03 04:33:20|40422.7|40402.7|40423.7|40403.7|40423.7|40403.7|40422.7|40402.7|0
1735878810000|2025-01-03 04:33:30|40421.2|40401.2|40423.7|40403.7|40423.7|40403.7|40421.2|40401.2|0
1735878820000|2025-01-03 04:33:40|40421.2|40401.2|40423.7|40403.7|40423.7|40403.7|40421.2|40401.2|1
1735878840000|2025-01-03 04:34:00|40421.2|40401.2|40420.2|40400.2|40423.7|40403.7|40420.2|40400.2|1
1735878850000|2025-01-03 04:34:10|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|40423.7|40403.7|2
1735878910000|2025-01-03 04:35:10|40425.2|40405.2|40423.7|40403.7|40426.2|40406.2|40423.7|40403.7|0
1735878940000|2025-01-03 04:35:40|40426.2|40406.2|40426.2|40406.2|40426.2|40406.2|40426.2|40406.2|1
1735878950000|2025-01-03 04:35:50|40424.7|40404.7|40423.7|40403.7|40424.7|40404.7|40423.7|40403.7|2
1735878970000|2025-01-03 04:36:10|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|0
1735879040000|2025-01-03 04:37:20|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|2
1735879100000|2025-01-03 04:38:20|40415.8|40395.8|40403.7|40383.7|40415.8|40395.8|40403.7|40383.7|3
1735879110000|2025-01-03 04:38:30|40402.2|40382.2|40402.2|40382.2|40402.2|40382.2|40402.2|40382.2|2
1735879130000|2025-01-03 04:38:50|40403.7|40383.7|40406.2|40386.2|40406.2|40386.2|40402.2|40382.2|10
1735879140000|2025-01-03 04:39:00|40404.7|40384.7|40406.2|40386.2|40406.2|40386.2|40404.7|40384.7|1
1735879150000|2025-01-03 04:39:10|40407.7|40387.7|40408.7|40388.7|40408.7|40388.7|40407.7|40387.7|0
1735879160000|2025-01-03 04:39:20|40407.3|40387.3|40406.2|40386.2|40407.3|40387.3|40406.2|40386.2|0
1735879170000|2025-01-03 04:39:30|40407.7|40387.7|40415.2|40395.2|40415.2|40395.2|40406.2|40386.2|12
1735879190000|2025-01-03 04:39:50|40413.7|40393.7|40416.2|40396.2|40416.2|40396.2|40413.7|40393.7|0
1735879220000|2025-01-03 04:40:20|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|0
1735879230000|2025-01-03 04:40:30|40417.3|40397.3|40416.2|40396.2|40417.3|40397.3|40416.2|40396.2|0
1735879250000|2025-01-03 04:40:50|40417.7|40397.7|40416.2|40396.2|40417.7|40397.7|40416.2|40396.2|1
1735879260000|2025-01-03 04:41:00|40417.7|40397.7|40416.2|40396.2|40417.7|40397.7|40416.2|40396.2|1
1735879500000|2025-01-03 04:45:00|||||||||3
1735879520000|2025-01-03 04:45:20|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|40413.7|40393.7|1
1735879530000|2025-01-03 04:45:30|40418.7|40398.7|40416.2|40396.2|40418.7|40398.7|40416.2|40396.2|2
1735879540000|2025-01-03 04:45:40|40413.7|40393.7|40416.2|40396.2|40416.2|40396.2|40413.7|40393.7|0
1735879550000|2025-01-03 04:45:50|40414.8|40394.8|40413.7|40393.7|40414.8|40394.8|40413.7|40393.7|0
1735879560000|2025-01-03 04:46:00|40415.2|40395.2|40416.2|40396.2|40416.2|40396.2|40415.2|40395.2|0
1735879570000|2025-01-03 04:46:10|40418.7|40398.7|40413.7|40393.7|40418.7|40398.7|40413.7|40393.7|1
1735879580000|2025-01-03 04:46:20|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|0
1735879590000|2025-01-03 04:46:30|40414.8|40394.8|40416.2|40396.2|40416.2|40396.2|40413.7|40393.7|0
1735879610000|2025-01-03 04:46:50|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|0
1735879620000|2025-01-03 04:47:00|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|40416.2|40396.2|0
1735879630000|2025-01-03 04:47:10|40417.7|40397.7|40418.7|40398.7|40418.7|40398.7|40417.7|40397.7|0
1735879640000|2025-01-03 04:47:20|40417.7|40397.7|40416.2|40396.2|40417.7|40397.7|40416.2|40396.2|1
1735879650000|2025-01-03 04:47:30|40417.7|40397.7|40416.2|40396.2|40418.7|40398.7|40416.2|40396.2|0
1735879660000|2025-01-03 04:47:40|40417.3|40397.3|40418.7|40398.7|40418.7|40398.7|40416.2|40396.2|1
1735879680000|2025-01-03 04:48:00|40419.8|40399.8|40421.2|40401.2|40421.2|40401.2|40419.8|40399.8|0
1735879710000|2025-01-03 04:48:30|40422.7|40402.7|40421.2|40401.2|40423.7|40403.7|40421.2|40401.2|0
1735879750000|2025-01-03 04:49:10|40422.3|40402.3|40423.7|40403.7|40423.7|40403.7|40422.3|40402.3|1
1735879770000|2025-01-03 04:49:30|||||||||1
1735879780000|2025-01-03 04:49:40|||||||||1
1735879840000|2025-01-03 04:50:40|||||||||1
1735879850000|2025-01-03 04:50:50|40422.3|40402.3|40422.3|40402.3|40422.3|40402.3|40422.3|40402.3|0
1735879860000|2025-01-03 04:51:00|40421.2|40401.2|40421.2|40401.2|40423.7|40403.7|40421.2|40401.2|1
1735879870000|2025-01-03 04:51:10|40422.7|40402.7|40423.7|40403.7|40423.7|40403.7|40422.7|40402.7|0
1735879880000|2025-01-03 04:51:20|40422.3|40402.3|40423.7|40403.7|40423.7|40403.7|40422.3|40402.3|0
1735879910000|2025-01-03 04:51:50|||||||||2
1735879940000|2025-01-03 04:52:20|||||||||2
1735879950000|2025-01-03 04:52:30|40422.3|40402.3|40421.2|40401.2|40422.3|40402.3|40421.2|40401.2|0
1735879960000|2025-01-03 04:52:40|40422.7|40402.7|40423.8|40403.8|40423.8|40403.8|40422.7|40402.7|0
1735879980000|2025-01-03 04:53:00|||||||||1
1735880040000|2025-01-03 04:54:00|40424.8|40404.8|40424.8|40404.8|40424.8|40404.8|40424.8|40404.8|2
1735880050000|2025-01-03 04:54:10|40427.3|40407.3|40431.3|40411.3|40431.3|40411.3|40427.3|40407.3|2
1735880090000|2025-01-03 04:54:50|40428.8|40408.8|40431.3|40411.3|40433.8|40413.8|40428.8|40408.8|4
1735880100000|2025-01-03 04:55:00|40432.7|40412.7|40431.3|40411.3|40433.8|40413.8|40431.3|40411.3|0
1735880120000|2025-01-03 04:55:20|40428.8|40408.8|40443.8|40423.8|40443.8|40423.8|40428.8|40408.8|18
1735880140000|2025-01-03 04:55:40|40446.7|40426.7|40448.8|40428.8|40448.8|40428.8|40446.7|40426.7|3
1735880200000|2025-01-03 04:56:40|40451.3|40431.3|40448.8|40428.8|40451.3|40431.3|40448.8|40428.8|7
1735880220000|2025-01-03 04:57:00|40450.2|40430.2|40448.8|40428.8|40451.3|40431.3|40448.8|40428.8|4
1735880230000|2025-01-03 04:57:10|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|40446.3|40426.3|1
1735880250000|2025-01-03 04:57:30|40448.8|40428.8|40448.8|40428.8|40448.8|40428.8|40446.3|40426.3|3
1735880270000|2025-01-03 04:57:50|40446.3|40426.3|40446.3|40426.3|40448.8|40428.8|40446.3|40426.3|0
1735880280000|2025-01-03 04:58:00|40447.7|40427.7|40446.3|40426.3|40447.7|40427.7|40446.3|40426.3|0
1735880340000|2025-01-03 04:59:00|||||||||1
1735880350000|2025-01-03 04:59:10|40448.8|40428.8|40443.8|40423.8|40448.8|40428.8|40443.8|40423.8|2
1735880390000|2025-01-03 04:59:50|40446.7|40426.7|40448.8|40428.8|40448.8|40428.8|40446.7|40426.7|8
1735880400000|2025-01-03 05:00:00|40446.3|40426.3|40443.8|40423.8|40448.8|40428.8|40442.3|40422.3|5
1735880410000|2025-01-03 05:00:10|40446.3|40426.3|40445.2|40425.2|40446.3|40426.3|40443.8|40423.8|0
1735880420000|2025-01-03 05:00:20|40448.8|40428.8|40443.8|40423.8|40448.8|40428.8|40443.8|40423.8|1
1735880430000|2025-01-03 05:00:30|40445.2|40425.2|40446.3|40426.3|40446.3|40426.3|40442.3|40422.3|0
1735880440000|2025-01-03 05:00:40|40444.8|40424.8|40446.3|40426.3|40448.8|40428.8|40443.8|40423.8|0
1735880450000|2025-01-03 05:00:50|40444.8|40424.8|40443.8|40423.8|40446.3|40426.3|40443.8|40423.8|0
1735880460000|2025-01-03 05:01:00|40441.3|40421.3|40443.8|40423.8|40443.8|40423.8|40441.3|40421.3|0
1735880470000|2025-01-03 05:01:10|40441.3|40421.3|40438.8|40418.8|40442.7|40422.7|40438.8|40418.8|0
1735880480000|2025-01-03 05:01:20|40437.3|40417.3|40438.8|40418.8|40438.8|40418.8|40436.3|40416.3|0
1735880490000|2025-01-03 05:01:30|40437.3|40417.3|40438.8|40418.8|40441.3|40421.3|40436.3|40416.3|7
1735880500000|2025-01-03 05:01:40|40439.8|40419.8|40441.3|40421.3|40441.3|40421.3|40439.8|40419.8|1
1735880510000|2025-01-03 05:01:50|40439.8|40419.8|40441.3|40421.3|40442.7|40422.7|40438.8|40418.8|0
1735880520000|2025-01-03 05:02:00|40438.8|40418.8|40443.8|40423.8|40443.8|40423.8|40438.8|40418.8|0
1735880530000|2025-01-03 05:02:10|40440.8|40420.8|40438.8|40418.8|40440.8|40420.8|40436.3|40416.3|1
1735880570000|2025-01-03 05:02:50|40436.3|40416.3|40436.3|40416.3|40436.3|40416.3|40436.3|40416.3|0
1735880580000|2025-01-03 05:03:00|40437.3|40417.3|40436.3|40416.3|40438.8|40418.8|40436.3|40416.3|2
1735880590000|2025-01-03 05:03:10|40437.7|40417.7|40436.3|40416.3|40438.8|40418.8|40433.8|40413.8|0
1735880600000|2025-01-03 05:03:20|40438.8|40418.8|40436.3|40416.3|40438.8|40418.8|40433.8|40413.8|0
1735880620000|2025-01-03 05:03:40|40433.8|40413.8|40433.8|40413.8|40436.3|40416.3|40433.8|40413.8|1
1735880640000|2025-01-03 05:04:00|40431.3|40411.3|40428.8|40408.8|40431.3|40411.3|40428.8|40408.8|1
1735880650000|2025-01-03 05:04:10|40427.3|40407.3|40427.3|40407.3|40427.3|40407.3|40427.3|40407.3|0
1735880660000|2025-01-03 05:04:20|40428.8|40408.8|40428.8|40408.8|40431.3|40411.3|40428.8|40408.8|3
1735880670000|2025-01-03 05:04:30|40431.3|40411.3|40431.3|40411.3|40431.3|40411.3|40428.8|40408.8|4
1735880680000|2025-01-03 05:04:40|40428.8|40408.8|40428.8|40408.8|40428.8|40408.8|40428.8|40408.8|2
1735880700000|2025-01-03 05:05:00|40431.3|40411.3|40428.8|40408.8|40431.3|40411.3|40428.8|40408.8|0
1735880710000|2025-01-03 05:05:10|40430.2|40410.2|40433.8|40413.8|40433.8|40413.8|40428.8|40408.8|0
1735880720000|2025-01-03 05:05:20|40428.8|40408.8|40428.8|40408.8|40429.8|40409.8|40428.8|40408.8|3
1735880730000|2025-01-03 05:05:30|40427.3|40407.3|40426.3|40406.3|40428.8|40408.8|40426.3|40406.3|1
1735880750000|2025-01-03 05:05:50|40428.8|40408.8|40427.3|40407.3|40428.8|40408.8|40427.3|40407.3|1
1735880760000|2025-01-03 05:06:00|40426.3|40406.3|40428.8|40408.8|40428.8|40408.8|40426.3|40406.3|0
1735880770000|2025-01-03 05:06:10|40426.3|40406.3|40426.3|40406.3|40426.3|40406.3|40426.3|40406.3|0
1735880780000|2025-01-03 05:06:20|40425.2|40405.2|40421.3|40401.3|40425.2|40405.2|40421.3|40401.3|8
1735880800000|2025-01-03 05:06:40|40423.8|40403.8|40421.3|40401.3|40423.8|40403.8|40421.3|40401.3|3
1735880810000|2025-01-03 05:06:50|40422.8|40402.8|40420.3|40400.3|40423.8|40403.8|40420.3|40400.3|0
1735880820000|2025-01-03 05:07:00|40421.3|40401.3|40426.3|40406.3|40426.3|40406.3|40421.3|40401.3|3
1735880840000|2025-01-03 05:07:20|40424.8|40404.8|40424.8|40404.8|40424.8|40404.8|40424.8|40404.8|0
1735880850000|2025-01-03 05:07:30|40423.4|40403.4|40423.8|40403.8|40423.8|40403.8|40421.3|40401.3|2
1735880870000|2025-01-03 05:07:50|||||||||1
1735880890000|2025-01-03 05:08:10|40430.3|40410.3|40430.3|40410.3|40430.3|40410.3|40430.3|40410.3|2
1735880900000|2025-01-03 05:08:20|40428.8|40408.8|40428.8|40408.8|40431.3|40411.3|40428.8|40408.8|3
1735880910000|2025-01-03 05:08:30|40427.3|40407.3|40428.8|40408.8|40428.8|40408.8|40427.3|40407.3|0
1735880920000|2025-01-03 05:08:40|40427.3|40407.3|40428.8|40408.8|40428.8|40408.8|40427.3|40407.3|0
1735880930000|2025-01-03 05:08:50|40427.3|40407.3|40423.8|40403.8|40428.8|40408.8|40423.8|40403.8|4
1735880940000|2025-01-03 05:09:00|40422.3|40402.3|40422.3|40402.3|40422.3|40402.3|40422.3|40402.3|0
1735880950000|2025-01-03 05:09:10|40422.8|40402.8|40416.3|40396.3|40422.8|40402.8|40416.3|40396.3|2
1735880960000|2025-01-03 05:09:20|||||||||1
1735880970000|2025-01-03 05:09:30|40417.8|40397.8|40418.8|40398.8|40418.8|40398.8|40416.3|40396.3|0
1735880980000|2025-01-03 05:09:40|40416.3|40396.3|40418.8|40398.8|40418.8|40398.8|40416.3|40396.3|1
1735880990000|2025-01-03 05:09:50|40417.3|40397.3|40418.8|40398.8|40418.8|40398.8|40416.3|40396.3|1
1735881000000|2025-01-03 05:10:00|40421.3|40401.3|40418.8|40398.8|40421.3|40401.3|40418.8|40398.8|4
1735881020000|2025-01-03 05:10:20|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|0
1735881030000|2025-01-03 05:10:30|40414.8|40394.8|40413.8|40393.8|40414.8|40394.8|40413.8|40393.8|1
1735881040000|2025-01-03 05:10:40|40415.3|40395.3|40413.8|40393.8|40416.3|40396.3|40413.8|40393.8|0
1735881050000|2025-01-03 05:10:50|40415.3|40395.3|40413.8|40393.8|40416.3|40396.3|40413.8|40393.8|0
1735881060000|2025-01-03 05:11:00|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|40416.3|40396.3|3
1735881070000|2025-01-03 05:11:10|40414.8|40394.8|40416.3|40396.3|40416.3|40396.3|40413.8|40393.8|0
1735881080000|2025-01-03 05:11:20|40413.8|40393.8|40416.3|40396.3|40416.3|40396.3|40413.8|40393.8|1
1735881100000|2025-01-03 05:11:40|40413.8|40393.8|40412.3|40392.3|40413.8|40393.8|40412.3|40392.3|4
1735881110000|2025-01-03 05:11:50|40412.8|40392.8|40412.3|40392.3|40413.8|40393.8|40412.3|40392.3|1
1735881120000|2025-01-03 05:12:00|40411.3|40391.3|40412.3|40392.3|40413.8|40393.8|40411.3|40391.3|1
1735881130000|2025-01-03 05:12:10|40413.8|40393.8|40411.3|40391.3|40413.8|40393.8|40411.3|40391.3|0
1735881150000|2025-01-03 05:12:30|40409.8|40389.8|40409.8|40389.8|40409.8|40389.8|40409.8|40389.8|1
1735881160000|2025-01-03 05:12:40|40411.3|40391.3|40402.3|40382.3|40411.3|40391.3|40402.3|40382.3|12
1735881170000|2025-01-03 05:12:50|40399.8|40379.8|40398.8|40378.8|40399.8|40379.8|40398.8|40378.8|3
1735881180000|2025-01-03 05:13:00|40396.7|40376.7|40401.3|40381.3|40401.3|40381.3|40393.8|40373.8|11
1735881190000|2025-01-03 05:13:10|40406.3|40386.3|40403.8|40383.8|40406.3|40386.3|40403.8|40383.8|4
1735881200000|2025-01-03 05:13:20|||||||||1
1735881210000|2025-01-03 05:13:30|40402.3|40382.3|40401.3|40381.3|40402.3|40382.3|40401.3|40381.3|1
1735881220000|2025-01-03 05:13:40|40399.8|40379.8|40398.8|40378.8|40399.8|40379.8|40398.8|40378.8|1
1735881230000|2025-01-03 05:13:50|40396.3|40376.3|40398.8|40378.8|40401.3|40381.3|40396.3|40376.3|0
1735881240000|2025-01-03 05:14:00|40396.3|40376.3|40396.3|40376.3|40398.8|40378.8|40396.3|40376.3|3
1735881250000|2025-01-03 05:14:10|40398.8|40378.8|40396.3|40376.3|40398.8|40378.8|40396.3|40376.3|0
1735881260000|2025-01-03 05:14:20|40398.8|40378.8|40402.8|40382.8|40402.8|40382.8|40398.8|40378.8|2
1735881270000|2025-01-03 05:14:30|40403.8|40383.8|40403.8|40383.8|40403.8|40383.8|40403.8|40383.8|1
1735881290000|2025-01-03 05:14:50|40406.3|40386.3|40401.3|40381.3|40406.3|40386.3|40401.3|40381.3|1
1735881300000|2025-01-03 05:15:00|40402.8|40382.8|40403.8|40383.8|40403.8|40383.8|40402.3|40382.3|0
1735881310000|2025-01-03 05:15:10|40401.3|40381.3|40401.3|40381.3|40403.8|40383.8|40401.3|40381.3|0
1735881320000|2025-01-03 05:15:20|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|0
1735881330000|2025-01-03 05:15:30|40401.3|40381.3|40401.3|40381.3|40401.3|40381.3|40401.3|40381.3|1
1735881340000|2025-01-03 05:15:40|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|0
1735881350000|2025-01-03 05:15:50|40401.3|40381.3|40398.8|40378.8|40401.3|40381.3|40398.8|40378.8|0
1735881360000|2025-01-03 05:16:00|40400.3|40380.3|40401.3|40381.3|40401.3|40381.3|40398.8|40378.8|0
1735881390000|2025-01-03 05:16:30|40399.8|40379.8|40401.3|40381.3|40401.3|40381.3|40398.8|40378.8|3
1735881400000|2025-01-03 05:16:40|40398.8|40378.8|40400.3|40380.3|40400.3|40380.3|40398.8|40378.8|0
1735881410000|2025-01-03 05:16:50|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|40398.8|40378.8|0
1735881420000|2025-01-03 05:17:00|40396.7|40376.7|40393.8|40373.8|40396.7|40376.7|40393.8|40373.8|9
1735881470000|2025-01-03 05:17:50|40403.8|40383.8|40406.3|40386.3|40406.3|40386.3|40401.3|40381.3|41
1735881480000|2025-01-03 05:18:00|40404.8|40384.8|40397.3|40377.3|40404.8|40384.8|40397.3|40377.3|7
1735881490000|2025-01-03 05:18:10|40398.8|40378.8|40403.4|40383.4|40405.9|40385.9|40398.8|40378.8|12
1735881500000|2025-01-03 05:18:20|40404.8|40384.8|40402.3|40382.3|40404.8|40384.8|40402.3|40382.3|8
1735881510000|2025-01-03 05:18:30|40403.8|40383.8|40399.8|40379.8|40403.8|40383.8|40399.8|40379.8|9
1735881520000|2025-01-03 05:18:40|40398.8|40378.8|40397.3|40377.3|40398.8|40378.8|40397.3|40377.3|7
1735881530000|2025-01-03 05:18:50|40394.8|40374.8|40394.8|40374.8|40394.8|40374.8|40394.8|40374.8|8
1735881540000|2025-01-03 05:19:00|40393.8|40373.8|40393.8|40373.8|40395.3|40375.3|40391.3|40371.3|0
1735881550000|2025-01-03 05:19:10|40391.3|40371.3|40393.8|40373.8|40393.8|40373.8|40391.3|40371.3|0
1735881560000|2025-01-03 05:19:20|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|0
1735881580000|2025-01-03 05:19:40|40390.3|40370.3|40393.8|40373.8|40393.8|40373.8|40388.8|40368.8|0
1735881590000|2025-01-03 05:19:50|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|0
1735881600000|2025-01-03 05:20:00|40389.9|40369.9|40391.3|40371.3|40393.8|40373.8|40388.8|40368.8|0
1735881610000|2025-01-03 05:20:10|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40391.3|40371.3|0
1735881620000|2025-01-03 05:20:20|40392.4|40372.4|40391.3|40371.3|40393.8|40373.8|40391.3|40371.3|0
1735881630000|2025-01-03 05:20:30|40389.9|40369.9|40391.3|40371.3|40391.3|40371.3|40388.8|40368.8|0
1735881640000|2025-01-03 05:20:40|40389.9|40369.9|40388.8|40368.8|40391.3|40371.3|40388.8|40368.8|0
1735881650000|2025-01-03 05:20:50|40391.3|40371.3|40391.3|40371.3|40391.3|40371.3|40388.8|40368.8|2
1735881660000|2025-01-03 05:21:00|40389.9|40369.9|40388.8|40368.8|40391.3|40371.3|40388.8|40368.8|0
1735881670000|2025-01-03 05:21:10|40390.3|40370.3|40391.3|40371.3|40391.3|40371.3|40388.8|40368.8|0
1735881680000|2025-01-03 05:21:20|40390.3|40370.3|40395.3|40375.3|40395.3|40375.3|40390.3|40370.3|3
1735881690000|2025-01-03 05:21:30|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|40393.8|40373.8|0
1735881720000|2025-01-03 05:22:00|40396.3|40376.3|40396.3|40376.3|40398.8|40378.8|40396.3|40376.3|3
1735881730000|2025-01-03 05:22:10|40398.8|40378.8|40403.8|40383.8|40403.8|40383.8|40398.8|40378.8|0
1735881740000|2025-01-03 05:22:20|40402.4|40382.4|40388.8|40368.8|40402.4|40382.4|40383.8|40363.8|18
1735881750000|2025-01-03 05:22:30|40387.8|40367.8|40386.3|40366.3|40387.8|40367.8|40383.8|40363.8|0
1735881770000|2025-01-03 05:22:50|40383.8|40363.8|40383.8|40363.8|40384.9|40364.9|40383.8|40363.8|0
1735881780000|2025-01-03 05:23:00|40386.3|40366.3|40383.8|40363.8|40386.3|40366.3|40383.8|40363.8|5
1735881810000|2025-01-03 05:23:30|||||||||1
1735881840000|2025-01-03 05:24:00|40382.4|40362.4|40379.9|40359.9|40382.4|40362.4|40379.9|40359.9|11
1735881850000|2025-01-03 05:24:10|40382.8|40362.8|40381.3|40361.3|40383.8|40363.8|40380.3|40360.3|1
1735881860000|2025-01-03 05:24:20|40383.8|40363.8|40381.3|40361.3|40383.8|40363.8|40381.3|40361.3|0
1735881870000|2025-01-03 05:24:30|40382.8|40362.8|40381.3|40361.3|40383.8|40363.8|40379.9|40359.9|0
1735881880000|2025-01-03 05:24:40|40379.9|40359.9|40378.8|40358.8|40379.9|40359.9|40378.8|40358.8|0
1735881890000|2025-01-03 05:24:50|||||||||1
1735881900000|2025-01-03 05:25:00|||||||||3
1735881920000|2025-01-03 05:25:20|40377.4|40357.4|40373.8|40353.8|40377.4|40357.4|40373.8|40353.8|1
1735881930000|2025-01-03 05:25:30|40375.3|40355.3|40375.3|40355.3|40376.3|40356.3|40373.8|40353.8|0
1735881940000|2025-01-03 05:25:40|40374.9|40354.9|40376.3|40356.3|40376.3|40356.3|40373.8|40353.8|0
1735881950000|2025-01-03 05:25:50|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|40373.8|40353.8|0
1735881970000|2025-01-03 05:26:10|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|40376.3|40356.3|1
1735881980000|2025-01-03 05:26:20|40377.4|40357.4|40378.8|40358.8|40378.8|40358.8|40376.3|40356.3|0
1735882010000|2025-01-03 05:26:50|||||||||1
1735882020000|2025-01-03 05:27:00|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|40381.3|40361.3|2
1735882030000|2025-01-03 05:27:10|40382.8|40362.8|40381.3|40361.3|40382.8|40362.8|40381.3|40361.3|1
1735882060000|2025-01-03 05:27:40|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|3
1735882080000|2025-01-03 05:28:00|40374.9|40354.9|40361.3|40341.3|40374.9|40354.9|40358.8|40338.8|22
1735882090000|2025-01-03 05:28:10|40360.3|40340.3|40363.8|40343.8|40363.8|40343.8|40358.8|40338.8|0
1735882100000|2025-01-03 05:28:20|40362.4|40342.4|40363.8|40343.8|40363.8|40343.8|40358.8|40338.8|6
1735882110000|2025-01-03 05:28:30|40361.8|40341.8|40358.8|40338.8|40361.8|40341.8|40358.8|40338.8|3
1735882120000|2025-01-03 05:28:40|40359.9|40339.9|40363.8|40343.8|40363.8|40343.8|40358.8|40338.8|2
1735882130000|2025-01-03 05:28:50|40366.3|40346.3|40366.3|40346.3|40366.3|40346.3|40363.8|40343.8|1
1735882140000|2025-01-03 05:29:00|40367.8|40347.8|40368.8|40348.8|40371.3|40351.3|40367.8|40347.8|1
1735882150000|2025-01-03 05:29:10|40369.9|40349.9|40373.8|40353.8|40373.8|40353.8|40368.8|40348.8|1
1735882160000|2025-01-03 05:29:20|||||||||2
1735882170000|2025-01-03 05:29:30|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|1
1735882180000|2025-01-03 05:29:40|40369.9|40349.9|40364.9|40344.9|40369.9|40349.9|40363.8|40343.8|0
1735882190000|2025-01-03 05:29:50|40363.8|40343.8|40363.8|40343.8|40363.8|40343.8|40361.3|40341.3|1
1735882200000|2025-01-03 05:30:00|40362.4|40342.4|40358.8|40338.8|40366.3|40346.3|40343.8|40323.8|53
1735882210000|2025-01-03 05:30:10|40361.3|40341.3|40361.3|40341.3|40365.3|40345.3|40358.8|40338.8|4
1735882220000|2025-01-03 05:30:20|40363.8|40343.8|40356.3|40336.3|40363.8|40343.8|40356.3|40336.3|5
1735882230000|2025-01-03 05:30:30|40354.9|40334.9|40363.8|40343.8|40363.8|40343.8|40354.9|40334.9|4
1735882240000|2025-01-03 05:30:40|40366.3|40346.3|40366.3|40346.3|40366.3|40346.3|40361.3|40341.3|3
1735882250000|2025-01-03 05:30:50|40368.8|40348.8|40375.3|40355.3|40375.3|40355.3|40368.8|40348.8|1
1735882260000|2025-01-03 05:31:00|40372.8|40352.8|40366.3|40346.3|40373.8|40353.8|40363.8|40343.8|5
1735882270000|2025-01-03 05:31:10|40363.8|40343.8|40367.4|40347.4|40368.8|40348.8|40363.8|40343.8|3
1735882280000|2025-01-03 05:31:20|40367.8|40347.8|40373.8|40353.8|40373.8|40353.8|40367.8|40347.8|0
1735882290000|2025-01-03 05:31:30|40375.3|40355.3|40368.8|40348.8|40376.3|40356.3|40368.8|40348.8|2
1735882300000|2025-01-03 05:31:40|40370.3|40350.3|40368.8|40348.8|40371.3|40351.3|40366.3|40346.3|0
1735882310000|2025-01-03 05:31:50|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|40371.3|40351.3|0
1735882320000|2025-01-03 05:32:00|40372.8|40352.8|40376.3|40356.3|40376.3|40356.3|40371.3|40351.3|0
1735882330000|2025-01-03 05:32:10|40377.8|40357.8|40377.8|40357.8|40377.8|40357.8|40376.3|40356.3|0
1735882340000|2025-01-03 05:32:20|40378.8|40358.8|40378.8|40358.8|40378.8|40358.8|40376.3|40356.3|0
1735882350000|2025-01-03 05:32:30|40377.4|40357.4|40373.8|40353.8|40378.8|40358.8|40373.8|40353.8|3
1735882360000|2025-01-03 05:32:40|40371.3|40351.3|40373.8|40353.8|40373.8|40353.8|40371.3|40351.3|4
1735882370000|2025-01-03 05:32:50|40372.4|40352.4|40376.3|40356.3|40376.3|40356.3|40371.3|40351.3|4
1735882380000|2025-01-03 05:33:00|40377.8|40357.8|40382.8|40362.8|40382.8|40362.8|40377.8|40357.8|2
1735882390000|2025-01-03 05:33:10|40382.4|40362.4|40381.3|40361.3|40383.8|40363.8|40378.8|40358.8|0
1735882400000|2025-01-03 05:33:20|40382.8|40362.8|40381.3|40361.3|40386.3|40366.3|40381.3|40361.3|1
1735882410000|2025-01-03 05:33:30|40383.8|40363.8|40381.4|40361.4|40384.9|40364.9|40381.3|40361.3|5
1735882420000|2025-01-03 05:33:40|40383.9|40363.9|40383.9|40363.9|40383.9|40363.9|40378.9|40358.9|7
1735882430000|2025-01-03 05:33:50|40385.3|40365.3|40383.9|40363.9|40385.3|40365.3|40383.9|40363.9|0
1735882440000|2025-01-03 05:34:00|40386.4|40366.4|40386.4|40366.4|40386.4|40366.4|40383.9|40363.9|0
1735882450000|2025-01-03 05:34:10|40388.9|40368.9|40388.9|40368.9|40388.9|40368.9|40386.4|40366.4|0
1735882460000|2025-01-03 05:34:20|40386.4|40366.4|40386.4|40366.4|40388.9|40368.9|40386.4|40366.4|0
1735882470000|2025-01-03 05:34:30|40387.8|40367.8|40391.4|40371.4|40393.9|40373.9|40386.4|40366.4|0
1735882480000|2025-01-03 05:34:40|40396.4|40376.4|40393.9|40373.9|40396.4|40376.4|40393.9|40373.9|6
1735882490000|2025-01-03 05:34:50|40395.3|40375.3|40393.9|40373.9|40396.4|40376.4|40393.9|40373.9|2
1735882500000|2025-01-03 05:35:00|40392.8|40372.8|40391.4|40371.4|40393.9|40373.9|40391.4|40371.4|1
1735882510000|2025-01-03 05:35:10|40393.9|40373.9|40392.8|40372.8|40393.9|40373.9|40388.9|40368.9|1
1735882520000|2025-01-03 05:35:20|40391.4|40371.4|40393.9|40373.9|40393.9|40373.9|40388.9|40368.9|1
1735882530000|2025-01-03 05:35:30|40395.3|40375.3|40393.9|40373.9|40395.3|40375.3|40393.9|40373.9|1
1735882540000|2025-01-03 05:35:40|40392.8|40372.8|40388.9|40368.9|40392.8|40372.8|40388.9|40368.9|11
1735882550000|2025-01-03 05:35:50|40383.9|40363.9|40381.4|40361.4|40383.9|40363.9|40376.4|40356.4|2
1735882560000|2025-01-03 05:36:00|40378.9|40358.9|40383.9|40363.9|40383.9|40363.9|40378.9|40358.9|0
1735882570000|2025-01-03 05:36:10|40382.4|40362.4|40384.9|40364.9|40386.8|40366.8|40382.4|40362.4|3
1735882580000|2025-01-03 05:36:20|40383.9|40363.9|40378.9|40358.9|40385.3|40365.3|40378.9|40358.9|1
1735882590000|2025-01-03 05:36:30|40380.9|40360.9|40376.4|40356.4|40383.9|40363.9|40376.4|40356.4|1
1735882600000|2025-01-03 05:36:40|40374.9|40354.9|40373.9|40353.9|40374.9|40354.9|40372.4|40352.4|2
1735882610000|2025-01-03 05:36:50|40372.4|40352.4|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|8
1735882620000|2025-01-03 05:37:00|40368.9|40348.9|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|4
1735882630000|2025-01-03 05:37:10|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|3
1735882640000|2025-01-03 05:37:20|40373.9|40353.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|27
1735882650000|2025-01-03 05:37:30|40372.4|40352.4|40372.4|40352.4|40374.9|40354.9|40372.4|40352.4|0
1735882660000|2025-01-03 05:37:40|40363.9|40343.9|40363.9|40343.9|40366.4|40346.4|40355.9|40335.9|14
1735882670000|2025-01-03 05:37:50|40361.4|40341.4|40367.8|40347.8|40367.8|40347.8|40361.4|40341.4|3
1735882680000|2025-01-03 05:38:00|40369.3|40349.3|40376.4|40356.4|40376.4|40356.4|40368.9|40348.9|2
1735882690000|2025-01-03 05:38:10|40377.8|40357.8|40376.4|40356.4|40378.9|40358.9|40376.4|40356.4|0
1735882700000|2025-01-03 05:38:20|40374.9|40354.9|40368.9|40348.9|40374.9|40354.9|40368.9|40348.9|0
1735882710000|2025-01-03 05:38:30|40371.4|40351.4|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|0
1735882720000|2025-01-03 05:38:40|40374.9|40354.9|40376.4|40356.4|40378.9|40358.9|40374.9|40354.9|0
1735882730000|2025-01-03 05:38:50|40375.3|40355.3|40376.4|40356.4|40377.4|40357.4|40373.9|40353.9|1
1735882740000|2025-01-03 05:39:00|40374.9|40354.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|2
1735882750000|2025-01-03 05:39:10|40378.9|40358.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|1
1735882770000|2025-01-03 05:39:30|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|1
1735882780000|2025-01-03 05:39:40|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|1
1735882790000|2025-01-03 05:39:50|40375.3|40355.3|40376.4|40356.4|40376.4|40356.4|40374.9|40354.9|0
1735882800000|2025-01-03 05:40:00|40377.8|40357.8|40382.4|40362.4|40382.4|40362.4|40377.8|40357.8|2
1735882810000|2025-01-03 05:40:10|40383.9|40363.9|40384.9|40364.9|40384.9|40364.9|40383.9|40363.9|0
1735882820000|2025-01-03 05:40:20|40382.4|40362.4|40382.4|40362.4|40384.9|40364.9|40382.4|40362.4|1
1735882830000|2025-01-03 05:40:30|40384.9|40364.9|40381.4|40361.4|40384.9|40364.9|40381.4|40361.4|2
1735882840000|2025-01-03 05:40:40|40382.4|40362.4|40386.4|40366.4|40386.4|40366.4|40378.9|40358.9|6
1735882860000|2025-01-03 05:41:00|40388.9|40368.9|40387.4|40367.4|40388.9|40368.9|40387.4|40367.4|1
1735882870000|2025-01-03 05:41:10|40386.4|40366.4|40386.4|40366.4|40388.9|40368.9|40386.4|40366.4|0
1735882880000|2025-01-03 05:41:20|40385.3|40365.3|40381.4|40361.4|40385.3|40365.3|40381.4|40361.4|2
1735882890000|2025-01-03 05:41:30|40379.9|40359.9|40378.9|40358.9|40379.9|40359.9|40378.9|40358.9|0
1735882900000|2025-01-03 05:41:40|40377.8|40357.8|40373.9|40353.9|40377.8|40357.8|40373.9|40353.9|5
1735882910000|2025-01-03 05:41:50|40371.4|40351.4|40368.9|40348.9|40371.4|40351.4|40368.9|40348.9|2
1735882920000|2025-01-03 05:42:00|40371.4|40351.4|40371.4|40351.4|40371.4|40351.4|40366.4|40346.4|1
1735882930000|2025-01-03 05:42:10|40372.8|40352.8|40373.9|40353.9|40373.9|40353.9|40372.8|40352.8|6
1735882940000|2025-01-03 05:42:20|40375.3|40355.3|40378.9|40358.9|40378.9|40358.9|40375.3|40355.3|0
1735882950000|2025-01-03 05:42:30|40379.9|40359.9|40376.4|40356.4|40381.4|40361.4|40376.4|40356.4|1
1735882960000|2025-01-03 05:42:40|40378.9|40358.9|40381.4|40361.4|40381.4|40361.4|40377.4|40357.4|0
1735882980000|2025-01-03 05:43:00|40378.9|40358.9|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|0
1735882990000|2025-01-03 05:43:10|40380.3|40360.3|40380.3|40360.3|40381.4|40361.4|40378.9|40358.9|0
1735883000000|2025-01-03 05:43:20|40379.9|40359.9|40376.4|40356.4|40379.9|40359.9|40376.4|40356.4|0
1735883020000|2025-01-03 05:43:40|40373.9|40353.9|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|0
1735883030000|2025-01-03 05:43:50|40374.9|40354.9|40371.4|40351.4|40374.9|40354.9|40371.4|40351.4|5
1735883040000|2025-01-03 05:44:00|40368.9|40348.9|40368.9|40348.9|40368.9|40348.9|40368.9|40348.9|10
1735883050000|2025-01-03 05:44:10|40371.4|40351.4|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|0
1735883060000|2025-01-03 05:44:20|40375.3|40355.3|40378.9|40358.9|40380.3|40360.3|40375.3|40355.3|13
1735883070000|2025-01-03 05:44:30|40380.3|40360.3|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|0
1735883080000|2025-01-03 05:44:40|40381.4|40361.4|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|2
1735883090000|2025-01-03 05:44:50|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|40377.4|40357.4|0
1735883100000|2025-01-03 05:45:00|40376.4|40356.4|40375.3|40355.3|40376.4|40356.4|40373.9|40353.9|0
1735883110000|2025-01-03 05:45:10|40374.9|40354.9|40369.9|40349.9|40374.9|40354.9|40369.9|40349.9|1
1735883120000|2025-01-03 05:45:20|40371.4|40351.4|40371.4|40351.4|40373.9|40353.9|40368.9|40348.9|2
1735883130000|2025-01-03 05:45:30|40372.8|40352.8|40368.9|40348.9|40373.9|40353.9|40368.9|40348.9|0
1735883140000|2025-01-03 05:45:40|40367.4|40347.4|40367.4|40347.4|40367.4|40347.4|40367.4|40347.4|2
1735883150000|2025-01-03 05:45:50|40368.9|40348.9|40373.9|40353.9|40375.3|40355.3|40368.9|40348.9|2
1735883160000|2025-01-03 05:46:00|40372.4|40352.4|40371.4|40351.4|40373.9|40353.9|40371.4|40351.4|1
1735883170000|2025-01-03 05:46:10|40369.9|40349.9|40371.4|40351.4|40371.4|40351.4|40368.9|40348.9|1
1735883180000|2025-01-03 05:46:20|40372.8|40352.8|40371.4|40351.4|40373.9|40353.9|40368.9|40348.9|0
1735883190000|2025-01-03 05:46:30|40373.9|40353.9|40371.4|40351.4|40374.9|40354.9|40368.9|40348.9|3
1735883200000|2025-01-03 05:46:40|40372.8|40352.8|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|0
1735883210000|2025-01-03 05:46:50|40371.4|40351.4|40371.4|40351.4|40373.9|40353.9|40371.4|40351.4|0
1735883220000|2025-01-03 05:47:00|40373.9|40353.9|40371.4|40351.4|40373.9|40353.9|40371.4|40351.4|0
1735883230000|2025-01-03 05:47:10|40369.9|40349.9|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|1
1735883240000|2025-01-03 05:47:20|40371.4|40351.4|40381.4|40361.4|40381.4|40361.4|40368.9|40348.9|8
1735883250000|2025-01-03 05:47:30|40379.9|40359.9|40378.9|40358.9|40381.4|40361.4|40378.9|40358.9|0
1735883260000|2025-01-03 05:47:40|40380.4|40360.4|40388.9|40368.9|40388.9|40368.9|40380.4|40360.4|5
1735883270000|2025-01-03 05:47:50|40383.9|40363.9|40381.4|40361.4|40383.9|40363.9|40381.4|40361.4|5
1735883280000|2025-01-03 05:48:00|40379.9|40359.9|40373.9|40353.9|40379.9|40359.9|40373.9|40353.9|0
1735883290000|2025-01-03 05:48:10|40376.4|40356.4|40374.9|40354.9|40376.4|40356.4|40373.9|40353.9|0
1735883300000|2025-01-03 05:48:20|40372.4|40352.4|40373.9|40353.9|40376.4|40356.4|40371.4|40351.4|2
1735883310000|2025-01-03 05:48:30|40375.4|40355.4|40368.9|40348.9|40376.4|40356.4|40368.9|40348.9|0
1735883320000|2025-01-03 05:48:40|40370.4|40350.4|40368.9|40348.9|40371.4|40351.4|40367.4|40347.4|0
1735883330000|2025-01-03 05:48:50|40367.4|40347.4|40370.4|40350.4|40371.4|40351.4|40366.4|40346.4|2
1735883340000|2025-01-03 05:49:00|40371.4|40351.4|40368.9|40348.9|40371.4|40351.4|40366.4|40346.4|2
1735883350000|2025-01-03 05:49:10|40366.4|40346.4|40366.4|40346.4|40366.4|40346.4|40366.4|40346.4|0
1735883360000|2025-01-03 05:49:20|40367.4|40347.4|40366.4|40346.4|40367.4|40347.4|40366.4|40346.4|1
1735883370000|2025-01-03 05:49:30|40367.9|40347.9|40368.9|40348.9|40368.9|40348.9|40367.9|40347.9|0
1735883380000|2025-01-03 05:49:40|40371.4|40351.4|40368.9|40348.9|40371.4|40351.4|40368.9|40348.9|0
1735883390000|2025-01-03 05:49:50|40370.4|40350.4|40371.4|40351.4|40371.4|40351.4|40370.4|40350.4|0
1735883400000|2025-01-03 05:50:00|40372.9|40352.9|40377.9|40357.9|40377.9|40357.9|40372.9|40352.9|0
1735883410000|2025-01-03 05:50:10|40376.4|40356.4|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|1
1735883420000|2025-01-03 05:50:20|40376.4|40356.4|40375.4|40355.4|40376.4|40356.4|40373.9|40353.9|0
1735883430000|2025-01-03 05:50:30|40373.9|40353.9|40369.9|40349.9|40373.9|40353.9|40369.9|40349.9|0
1735883440000|2025-01-03 05:50:40|40368.9|40348.9|40371.4|40351.4|40371.4|40351.4|40368.9|40348.9|1
1735883450000|2025-01-03 05:50:50|40368.9|40348.9|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|2
1735883460000|2025-01-03 05:51:00|40372.4|40352.4|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|0
1735883470000|2025-01-03 05:51:10|40372.4|40352.4|40373.9|40353.9|40373.9|40353.9|40368.9|40348.9|6
1735883480000|2025-01-03 05:51:20|40372.4|40352.4|40376.4|40356.4|40376.4|40356.4|40371.4|40351.4|2
1735883490000|2025-01-03 05:51:30|40373.9|40353.9|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|0
1735883500000|2025-01-03 05:51:40|40374.9|40354.9|40373.9|40353.9|40376.4|40356.4|40373.9|40353.9|1
1735883510000|2025-01-03 05:51:50|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|2
1735883520000|2025-01-03 05:52:00|||||||||1
1735883530000|2025-01-03 05:52:10|40378.9|40358.9|40376.4|40356.4|40378.9|40358.9|40376.4|40356.4|7
1735883540000|2025-01-03 05:52:20|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|0
1735883550000|2025-01-03 05:52:30|40371.4|40351.4|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|1
1735883560000|2025-01-03 05:52:40|40372.4|40352.4|40371.4|40351.4|40372.4|40352.4|40371.4|40351.4|0
1735883570000|2025-01-03 05:52:50|40369.9|40349.9|40368.9|40348.9|40371.4|40351.4|40368.9|40348.9|7
1735883580000|2025-01-03 05:53:00|40371.4|40351.4|40370.4|40350.4|40371.4|40351.4|40368.9|40348.9|0
1735883590000|2025-01-03 05:53:10|40368.9|40348.9|40366.4|40346.4|40368.9|40348.9|40366.4|40346.4|0
1735883600000|2025-01-03 05:53:20|40368.9|40348.9|40366.4|40346.4|40368.9|40348.9|40366.4|40346.4|3
1735883610000|2025-01-03 05:53:30|40367.9|40347.9|40366.4|40346.4|40367.9|40347.9|40363.9|40343.9|1
1735883620000|2025-01-03 05:53:40|40365.4|40345.4|40361.4|40341.4|40365.4|40345.4|40361.4|40341.4|7
1735883630000|2025-01-03 05:53:50|40362.9|40342.9|40366.4|40346.4|40366.4|40346.4|40362.9|40342.9|4
1735883640000|2025-01-03 05:54:00|40367.9|40347.9|40366.4|40346.4|40368.9|40348.9|40366.4|40346.4|1
1735883650000|2025-01-03 05:54:10|40364.9|40344.9|40366.4|40346.4|40366.4|40346.4|40363.9|40343.9|2
1735883660000|2025-01-03 05:54:20|40363.9|40343.9|40363.9|40343.9|40366.4|40346.4|40363.9|40343.9|2
1735883670000|2025-01-03 05:54:30|40361.4|40341.4|40358.9|40338.9|40361.4|40341.4|40358.9|40338.9|1
1735883680000|2025-01-03 05:54:40|40361.4|40341.4|40360.4|40340.4|40361.4|40341.4|40358.9|40338.9|0
1735883690000|2025-01-03 05:54:50|40361.4|40341.4|40358.9|40338.9|40361.4|40341.4|40358.9|40338.9|0
1735883700000|2025-01-03 05:55:00|40356.4|40336.4|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|3
1735883710000|2025-01-03 05:55:10|40359.9|40339.9|40361.4|40341.4|40361.4|40341.4|40359.9|40339.9|3
1735883720000|2025-01-03 05:55:20|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|0
1735883730000|2025-01-03 05:55:30|40356.4|40336.4|40356.4|40336.4|40357.9|40337.9|40356.4|40336.4|5
1735883740000|2025-01-03 05:55:40|40353.9|40333.9|40356.4|40336.4|40358.9|40338.9|40353.9|40333.9|0
1735883750000|2025-01-03 05:55:50|40354.9|40334.9|40353.9|40333.9|40356.4|40336.4|40353.9|40333.9|0
1735883760000|2025-01-03 05:56:00|40351.4|40331.4|40346.4|40326.4|40351.4|40331.4|40343.9|40323.9|5
1735883770000|2025-01-03 05:56:10|40343.9|40323.9|40333.9|40313.9|40343.9|40323.9|40333.9|40313.9|25
1735883780000|2025-01-03 05:56:20|40334.9|40314.9|40333.9|40313.9|40336.4|40316.4|40331.4|40311.4|3
1735883790000|2025-01-03 05:56:30|40332.9|40312.9|40336.4|40316.4|40336.4|40316.4|40332.9|40312.9|1
1735883800000|2025-01-03 05:56:40|40337.9|40317.9|40338.9|40318.9|40338.9|40318.9|40337.9|40317.9|1
1735883810000|2025-01-03 05:56:50|40336.4|40316.4|40336.4|40316.4|40338.9|40318.9|40336.4|40316.4|1
1735883820000|2025-01-03 05:57:00|40338.9|40318.9|40341.4|40321.4|40341.4|40321.4|40336.4|40316.4|2
1735883830000|2025-01-03 05:57:10|40339.9|40319.9|40338.9|40318.9|40341.4|40321.4|40338.9|40318.9|2
1735883840000|2025-01-03 05:57:20|40341.4|40321.4|40341.4|40321.4|40343.9|40323.9|40341.4|40321.4|2
1735883850000|2025-01-03 05:57:30|40343.9|40323.9|40336.4|40316.4|40343.9|40323.9|40336.4|40316.4|0
1735883860000|2025-01-03 05:57:40|40337.4|40317.4|40337.4|40317.4|40338.9|40318.9|40336.4|40316.4|2
1735883870000|2025-01-03 05:57:50|40336|40316|40336.4|40316.4|40338.9|40318.9|40336|40316|0
1735883880000|2025-01-03 05:58:00|40337.9|40317.9|40341.4|40321.4|40341.4|40321.4|40337.4|40317.4|0
1735883890000|2025-01-03 05:58:10|40342.9|40322.9|40346.4|40326.4|40347.9|40327.9|40342.9|40322.9|2
1735883900000|2025-01-03 05:58:20|40347.9|40327.9|40346.4|40326.4|40348.9|40328.9|40346.4|40326.4|1
1735883910000|2025-01-03 05:58:30|40348.9|40328.9|40353.9|40333.9|40353.9|40333.9|40348.9|40328.9|1
1735883920000|2025-01-03 05:58:40|40356.4|40336.4|40366.4|40346.4|40368.9|40348.9|40356.4|40336.4|14
1735883930000|2025-01-03 05:58:50|40367.9|40347.9|40366.4|40346.4|40368.9|40348.9|40366.4|40346.4|0
1735883940000|2025-01-03 05:59:00|40368.9|40348.9|40363.9|40343.9|40368.9|40348.9|40363.9|40343.9|2
1735883950000|2025-01-03 05:59:10|40361.4|40341.4|40357.4|40337.4|40361.4|40341.4|40357.4|40337.4|0
1735883960000|2025-01-03 05:59:20|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|40358.9|40338.9|0
1735883970000|2025-01-03 05:59:30|40361.4|40341.4|40361.4|40341.4|40361.4|40341.4|40358.9|40338.9|3
1735883980000|2025-01-03 05:59:40|40358.9|40338.9|40363.9|40343.9|40365.4|40345.4|40358.9|40338.9|0
1735883990000|2025-01-03 05:59:50|40366.4|40346.4|40366.4|40346.4|40366.4|40346.4|40366.4|40346.4|8
1735884000000|2025-01-03 06:00:00|40367.4|40347.4|40372.9|40352.9|40372.9|40352.9|40358.9|40338.9|23
1735884010000|2025-01-03 06:00:10|40371.4|40351.4|40372.9|40352.9|40372.9|40352.9|40371.4|40351.4|0
1735884020000|2025-01-03 06:00:20|40372.5|40352.5|40371.4|40351.4|40373.9|40353.9|40370|40350|0
1735884030000|2025-01-03 06:00:30|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|0
1735884040000|2025-01-03 06:00:40|40375.4|40355.4|40373.9|40353.9|40376.4|40356.4|40373.9|40353.9|2
1735884050000|2025-01-03 06:00:50|40376.4|40356.4|40373.9|40353.9|40376.4|40356.4|40373.9|40353.9|2
1735884060000|2025-01-03 06:01:00|40372.5|40352.5|40376.4|40356.4|40376.4|40356.4|40371.4|40351.4|8
1735884070000|2025-01-03 06:01:10|40380|40360|40381.4|40361.4|40381.4|40361.4|40376.4|40356.4|12
1735884080000|2025-01-03 06:01:20|||||||||1
1735884090000|2025-01-03 06:01:30|40378.9|40358.9|40381.4|40361.4|40381.4|40361.4|40378.9|40358.9|0
1735884100000|2025-01-03 06:01:40|40380.4|40360.4|40381.4|40361.4|40381.4|40361.4|40377.5|40357.5|0
1735884110000|2025-01-03 06:01:50|40380.4|40360.4|40381.4|40361.4|40381.4|40361.4|40378.9|40358.9|2
1735884120000|2025-01-03 06:02:00|40378.9|40358.9|40376.4|40356.4|40381.4|40361.4|40376.4|40356.4|6
1735884130000|2025-01-03 06:02:10|40378.9|40358.9|40383.9|40363.9|40383.9|40363.9|40376.4|40356.4|5
1735884140000|2025-01-03 06:02:20|40382.9|40362.9|40383.9|40363.9|40383.9|40363.9|40381.4|40361.4|3
1735884150000|2025-01-03 06:02:30|40382.5|40362.5|40376.4|40356.4|40382.5|40362.5|40376.4|40356.4|1
1735884160000|2025-01-03 06:02:40|40373.9|40353.9|40371.4|40351.4|40373.9|40353.9|40371.4|40351.4|0
1735884170000|2025-01-03 06:02:50|40372.9|40352.9|40375.4|40355.4|40375.4|40355.4|40371.4|40351.4|7
1735884180000|2025-01-03 06:03:00|40373.9|40353.9|40376.4|40356.4|40378.9|40358.9|40373.9|40353.9|4
1735884190000|2025-01-03 06:03:10|40375|40355|40373.9|40353.9|40376.4|40356.4|40373.9|40353.9|0
1735884200000|2025-01-03 06:03:20|40375.4|40355.4|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|0
1735884210000|2025-01-03 06:03:30|40377.5|40357.5|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|0
1735884220000|2025-01-03 06:03:40|40376.4|40356.4|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|1
1735884230000|2025-01-03 06:03:50|40377.9|40357.9|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|0
1735884240000|2025-01-03 06:04:00|40376.4|40356.4|40381.4|40361.4|40381.4|40361.4|40376.4|40356.4|0
1735884250000|2025-01-03 06:04:10|40378.9|40358.9|40376.4|40356.4|40378.9|40358.9|40376.4|40356.4|0
1735884260000|2025-01-03 06:04:20|40378.9|40358.9|40378.9|40358.9|40381.4|40361.4|40376.4|40356.4|6
1735884270000|2025-01-03 06:04:30|||||||||1
1735884280000|2025-01-03 06:04:40|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|1
1735884290000|2025-01-03 06:04:50|40378.9|40358.9|40373.9|40353.9|40378.9|40358.9|40373.9|40353.9|0
1735884310000|2025-01-03 06:05:10|40376.4|40356.4|40376.4|40356.4|40376.4|40356.4|40373.9|40353.9|1
1735884320000|2025-01-03 06:05:20|40378.9|40358.9|40376.4|40356.4|40378.9|40358.9|40376.4|40356.4|1
1735884330000|2025-01-03 06:05:30|40378.9|40358.9|40375.4|40355.4|40378.9|40358.9|40375.4|40355.4|1
1735884340000|2025-01-03 06:05:40|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|1
1735884350000|2025-01-03 06:05:50|40372.5|40352.5|40368.9|40348.9|40372.5|40352.5|40368.9|40348.9|1
1735884360000|2025-01-03 06:06:00|40366.4|40346.4|40358.9|40338.9|40366.4|40346.4|40358.9|40338.9|8
1735884370000|2025-01-03 06:06:10|40356.4|40336.4|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|0
1735884380000|2025-01-03 06:06:20|40356.4|40336.4|40358.9|40338.9|40358.9|40338.9|40356.4|40336.4|3
1735884390000|2025-01-03 06:06:30|40361.4|40341.4|40361.4|40341.4|40363.9|40343.9|40361.4|40341.4|1
1735884400000|2025-01-03 06:06:40|40362.5|40342.5|40363.9|40343.9|40363.9|40343.9|40361.4|40341.4|6
1735884410000|2025-01-03 06:06:50|40361.4|40341.4|40363.9|40343.9|40363.9|40343.9|40361.4|40341.4|4
1735884420000|2025-01-03 06:07:00|40361.4|40341.4|40371.4|40351.4|40371.4|40351.4|40361.4|40341.4|2
1735884430000|2025-01-03 06:07:10|40372.9|40352.9|40376.4|40356.4|40376.4|40356.4|40372.9|40352.9|0
1735884440000|2025-01-03 06:07:20|40375|40355|40373.9|40353.9|40375|40355|40373.9|40353.9|1
1735884450000|2025-01-03 06:07:30|40375.4|40355.4|40376.4|40356.4|40378.9|40358.9|40375.4|40355.4|2
1735884460000|2025-01-03 06:07:40|40375|40355|40373.9|40353.9|40376.4|40356.4|40373.9|40353.9|0
1735884470000|2025-01-03 06:07:50|40376.4|40356.4|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|0
1735884480000|2025-01-03 06:08:00|40377.5|40357.5|40371.4|40351.4|40378.9|40358.9|40371.4|40351.4|2
1735884490000|2025-01-03 06:08:10|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|0
1735884500000|2025-01-03 06:08:20|40372.9|40352.9|40373.9|40353.9|40373.9|40353.9|40371.4|40351.4|2
1735884510000|2025-01-03 06:08:30|40375.4|40355.4|40376.4|40356.4|40376.4|40356.4|40375.4|40355.4|0
1735884520000|2025-01-03 06:08:40|40375.4|40355.4|40371.4|40351.4|40376.4|40356.4|40371.4|40351.4|0
1735884530000|2025-01-03 06:08:50|40373.5|40353.5|40376.4|40356.4|40376.4|40356.4|40373.5|40353.5|12
1735884540000|2025-01-03 06:09:00|40375|40355|40378.9|40358.9|40380.4|40360.4|40375|40355|1
1735884550000|2025-01-03 06:09:10|40376.4|40356.4|40378.9|40358.9|40378.9|40358.9|40376.4|40356.4|0
1735884560000|2025-01-03 06:09:20|40380|40360|40376.4|40356.4|40380|40360|40376.4|40356.4|1
1735884570000|2025-01-03 06:09:30|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|0
1735884580000|2025-01-03 06:09:40|40372.5|40352.5|40371.4|40351.4|40372.5|40352.5|40368.9|40348.9|0
1735884590000|2025-01-03 06:09:50|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|40373.9|40353.9|0
1735884600000|2025-01-03 06:10:00|40376.4|40356.4|40373.9|40353.9|40376.4|40356.4|40371.4|40351.4|3
1735884610000|2025-01-03 06:10:10|40372.5|40352.5|40371.4|40351.4|40372.5|40352.5|40368.9|40348.9|0
1735884620000|2025-01-03 06:10:20|40368.9|40348.9|40368.9|40348.9|40371.4|40351.4|40367.9|40347.9|0
1735884630000|2025-01-03 06:10:30|40366.4|40346.4|40366.4|40346.4|40368.9|40348.9|40366.4|40346.4|0
1735884640000|2025-01-03 06:10:40|40367.9|40347.9|40368.9|40348.9|40371.4|40351.4|40367.9|40347.9|4
1735884650000|2025-01-03 06:10:50|40370.4|40350.4|40373.9|40353.9|40373.9|40353.9|40370.4|40350.4|3
1735884660000|2025-01-03 06:11:00|40376.4|40356.4|40371.4|40351.4|40376.4|40356.4|40371.4|40351.4|4
1735884670000|2025-01-03 06:11:10|40373.9|40353.9|40367.5|40347.5|40373.9|40353.9|40367.5|40347.5|1
1735884680000|2025-01-03 06:11:20|40366.4|40346.4|40361.4|40341.4|40366.4|40346.4|40360|40340|4
1735884690000|2025-01-03 06:11:30|40358.9|40338.9|40356.4|40336.4|40361.4|40341.4|40356.4|40336.4|4
1735884710000|2025-01-03 06:11:50|40355|40335|40353.9|40333.9|40355|40335|40351.4|40331.4|6
1735884720000|2025-01-03 06:12:00|40352.5|40332.5|40348.9|40328.9|40353.9|40333.9|40348.9|40328.9|2
1735884730000|2025-01-03 06:12:10|40347.5|40327.5|40350|40330|40350.4|40330.4|40347.5|40327.5|4
1735884740000|2025-01-03 06:12:20|40351.4|40331.4|40345.4|40325.4|40351.4|40331.4|40345.4|40325.4|6
1735884750000|2025-01-03 06:12:30|40347.9|40327.9|40353.9|40333.9|40353.9|40333.9|40347.9|40327.9|2
1735884760000|2025-01-03 06:12:40|40351.4|40331.4|40356.4|40336.4|40356.4|40336.4|40351.4|40331.4|0
1735884770000|2025-01-03 06:12:50|40358.9|40338.9|40353.9|40333.9|40358.9|40338.9|40353.9|40333.9|0
1735884780000|2025-01-03 06:13:00|||||||||5
1735884790000|2025-01-03 06:13:10|40355|40335|40358.9|40338.9|40358.9|40338.9|40353.9|40333.9|3
1735884800000|2025-01-03 06:13:20|40356.4|40336.4|40352.5|40332.5|40357.9|40337.9|40352.5|40332.5|5
1735884810000|2025-01-03 06:13:30|40353.9|40333.9|40351.4|40331.4|40353.9|40333.9|40351.4|40331.4|0
1735884820000|2025-01-03 06:13:40|40352.9|40332.9|40353.9|40333.9|40355.4|40335.4|40350|40330|3
1735884830000|2025-01-03 06:13:50|40351.4|40331.4|40351.4|40331.4|40353.9|40333.9|40351.4|40331.4|1
1735884850000|2025-01-03 06:14:10|40352.9|40332.9|40356.4|40336.4|40356.4|40336.4|40351.4|40331.4|1
1735884860000|2025-01-03 06:14:20|40358.9|40338.9|40357.9|40337.9|40359|40339|40356.4|40336.4|0
1735884870000|2025-01-03 06:14:30|40359|40339|40356.5|40336.5|40361.5|40341.5|40356.5|40336.5|1
1735884880000|2025-01-03 06:14:40|40354|40334|40354|40334|40354|40334|40354|40334|0
1735884890000|2025-01-03 06:14:50|40355|40335|40359|40339|40359|40339|40354|40334|1
1735884900000|2025-01-03 06:15:00|40357.5|40337.5|40359|40339|40359|40339|40355.4|40335.4|12
1735884910000|2025-01-03 06:15:10|40356.5|40336.5|40356.5|40336.5|40356.5|40336.5|40356.5|40336.5|0
1735884920000|2025-01-03 06:15:20|40355|40335|40347.5|40327.5|40355|40335|40347.5|40327.5|8
1735884930000|2025-01-03 06:15:30|40346.5|40326.5|40346.5|40326.5|40346.5|40326.5|40344|40324|3
1735884940000|2025-01-03 06:15:40|40344|40324|40344|40324|40345.4|40325.4|40344|40324|0
1735884950000|2025-01-03 06:15:50|40345.4|40325.4|40349|40329|40349|40329|40345.4|40325.4|1
1735884960000|2025-01-03 06:16:00|40347.9|40327.9|40349|40329|40351.5|40331.5|40346.5|40326.5|0
1735884970000|2025-01-03 06:16:10|40346.5|40326.5|40351.5|40331.5|40351.5|40331.5|40346.5|40326.5|1
1735884980000|2025-01-03 06:16:20|40352.9|40332.9|40356.5|40336.5|40356.5|40336.5|40351.5|40331.5|5
1735884990000|2025-01-03 06:16:30|40354|40334|40354|40334|40356.5|40336.5|40354|40334|0
1735885000000|2025-01-03 06:16:40|40355.4|40335.4|40357.5|40337.5|40359|40339|40355|40335|2
1735885010000|2025-01-03 06:16:50|40354|40334|40354|40334|40356.5|40336.5|40354|40334|0
1735885020000|2025-01-03 06:17:00|40351.5|40331.5|40354|40334|40354|40334|40351.5|40331.5|1
1735885030000|2025-01-03 06:17:10|40355.4|40335.4|40361.5|40341.5|40361.5|40341.5|40355.4|40335.4|1
1735885040000|2025-01-03 06:17:20|40362.9|40342.9|40369|40349|40369|40349|40362.9|40342.9|6
1735885050000|2025-01-03 06:17:30|40367.5|40347.5|40363.5|40343.5|40367.5|40347.5|40363.5|40343.5|5
1735885060000|2025-01-03 06:17:40|40365|40345|40365|40345|40365|40345|40362.5|40342.5|0
1735885070000|2025-01-03 06:17:50|40363.5|40343.5|40369|40349|40370.4|40350.4|40362.5|40342.5|1
1735885080000|2025-01-03 06:18:00|40371.5|40351.5|40364|40344|40371.5|40351.5|40364|40344|1
1735885090000|2025-01-03 06:18:10|40365.4|40345.4|40361.5|40341.5|40366.5|40346.5|40361.5|40341.5|0
1735885100000|2025-01-03 06:18:20|40365|40345|40369|40349|40369|40349|40365|40345|5
1735885110000|2025-01-03 06:18:30|40370.4|40350.4|40369|40349|40371.5|40351.5|40369|40349|1
1735885120000|2025-01-03 06:18:40|40371.5|40351.5|40369|40349|40371.5|40351.5|40369|40349|2
1735885130000|2025-01-03 06:18:50|40367.5|40347.5|40366.5|40346.5|40369|40349|40366.5|40346.5|2
1735885140000|2025-01-03 06:19:00|40367.9|40347.9|40371.5|40351.5|40372.9|40352.9|40367.9|40347.9|6
1735885150000|2025-01-03 06:19:10|40369|40349|40379|40359|40379|40359|40369|40349|7
1735885160000|2025-01-03 06:19:20|40386.5|40366.5|40396.5|40376.5|40396.5|40376.5|40386.5|40366.5|16
1735885170000|2025-01-03 06:19:30|40395|40375|40399|40379|40399|40379|40394|40374|8
1735885180000|2025-01-03 06:19:40|40401.5|40381.5|40411.5|40391.5|40412.9|40392.9|40401.5|40381.5|4
1735885190000|2025-01-03 06:19:50|40415.4|40395.4|40424|40404|40424|40404|40414|40394|5
1735885200000|2025-01-03 06:20:00|40426.5|40406.5|40434|40414|40434|40414|40426.5|40406.5|9
1735885210000|2025-01-03 06:20:10|40432.5|40412.5|40434|40414|40436.5|40416.5|40432.5|40412.5|0
1735885220000|2025-01-03 06:20:20|40436.5|40416.5|40444|40424|40444|40424|40434|40414|6
1735885230000|2025-01-03 06:20:30|40445.4|40425.4|40439|40419|40446.5|40426.5|40439|40419|7
1735885240000|2025-01-03 06:20:40|40436.5|40416.5|40436.5|40416.5|40436.5|40416.5|40431.5|40411.5|1
1735885250000|2025-01-03 06:20:50|40438.5|40418.5|40441.5|40421.5|40445.4|40425.4|40438.5|40418.5|6
1735885260000|2025-01-03 06:21:00|40439|40419|40439|40419|40441.5|40421.5|40436.5|40416.5|5
1735885270000|2025-01-03 06:21:10|40437.9|40417.9|40434|40414|40439|40419|40434|40414|6
1735885280000|2025-01-03 06:21:20|40436.5|40416.5|40429|40409|40437.5|40417.5|40429|40409|9
1735885290000|2025-01-03 06:21:30|40427.5|40407.5|40426.5|40406.5|40427.5|40407.5|40426.5|40406.5|1
1735885300000|2025-01-03 06:21:40|40425|40405|40419|40399|40425|40405|40419|40399|1
1735885310000|2025-01-03 06:21:50|40420.4|40400.4|40419|40399|40421.5|40401.5|40419|40399|1
1735885320000|2025-01-03 06:22:00|40417.5|40397.5|40407.5|40387.5|40417.5|40397.5|40407.5|40387.5|2
1735885330000|2025-01-03 06:22:10|40406.5|40386.5|40396.5|40376.5|40406.5|40386.5|40395|40375|5
1735885340000|2025-01-03 06:22:20|40397.5|40377.5|40399|40379|40401.5|40381.5|40397.5|40377.5|5
1735885350000|2025-01-03 06:22:30|40401.5|40381.5|40406.5|40386.5|40406.5|40386.5|40401.5|40381.5|0
1735885360000|2025-01-03 06:22:40|40409|40389|40409|40389|40409|40389|40409|40389|0
1735885370000|2025-01-03 06:22:50|40411.5|40391.5|40411.5|40391.5|40414|40394|40411.5|40391.5|0
1735885380000|2025-01-03 06:23:00|40414|40394|40424|40404|40424|40404|40409|40389|1
1735885390000|2025-01-03 06:23:10|40422.5|40402.5|40416.5|40396.5|40422.5|40402.5|40416.5|40396.5|0
1735885400000|2025-01-03 06:23:20|40415|40395|40416.5|40396.5|40416.5|40396.5|40414|40394|0
1735885410000|2025-01-03 06:23:30|40415|40395|40425.4|40405.4|40425.4|40405.4|40415|40395|10
1735885420000|2025-01-03 06:23:40|40426.5|40406.5|40426.5|40406.5|40429|40409|40424|40404|0
1735885430000|2025-01-03 06:23:50|40429|40409|40431.5|40411.5|40431.5|40411.5|40429|40409|0
1735885440000|2025-01-03 06:24:00|40429|40409|40431.5|40411.5|40431.5|40411.5|40426.5|40406.5|0
1735885450000|2025-01-03 06:24:10|40430|40410|40429|40409|40431.5|40411.5|40429|40409|0
1735885460000|2025-01-03 06:24:20|40431.5|40411.5|40431.5|40411.5|40431.5|40411.5|40426.5|40406.5|2
1735885470000|2025-01-03 06:24:30|40432.9|40412.9|40431.5|40411.5|40434|40414|40429|40409|3
1735885480000|2025-01-03 06:24:40|40432.9|40412.9|40434|40414|40434|40414|40429|40409|2
1735885490000|2025-01-03 06:24:50|40432.5|40412.5|40434|40414|40434|40414|40432.5|40412.5|2
1735885500000|2025-01-03 06:25:00|40436.5|40416.5|40444|40424|40444|40424|40436.5|40416.5|6
1735885510000|2025-01-03 06:25:10|40446.5|40426.5|40446.5|40426.5|40446.5|40426.5|40444|40424|7
1735885520000|2025-01-03 06:25:20|40444|40424|40446.5|40426.5|40446.5|40426.5|40444|40424|7
1735885530000|2025-01-03 06:25:30|40445|40425|40444|40424|40446.5|40426.5|40441.5|40421.5|0
1735885540000|2025-01-03 06:25:40|40441.5|40421.5|40439|40419|40444|40424|40439|40419|0
1735885550000|2025-01-03 06:25:50|40441.5|40421.5|40442.5|40422.5|40442.5|40422.5|40441.5|40421.5|2
1735885560000|2025-01-03 06:26:00|40441.5|40421.5|40436.5|40416.5|40441.5|40421.5|40434|40414|1
1735885570000|2025-01-03 06:26:10|40435.4|40415.4|40429|40409|40436.5|40416.5|40425|40405|9
1735885580000|2025-01-03 06:26:20|40431.5|40411.5|40424|40404|40431.5|40411.5|40424|40404|0
1735885590000|2025-01-03 06:26:30|40425|40405|40431.5|40411.5|40431.5|40411.5|40425|40405|7
1735885600000|2025-01-03 06:26:40|40432.9|40412.9|40435.4|40415.4|40435.4|40415.4|40432.9|40412.9|0
1735885610000|2025-01-03 06:26:50|40434|40414|40432.5|40412.5|40436.5|40416.5|40432.5|40412.5|0
1735885620000|2025-01-03 06:27:00|40431.5|40411.5|40427.5|40407.5|40434|40414|40427.5|40407.5|8
1735885630000|2025-01-03 06:27:10|40426.1|40406.1|40429|40409|40429|40409|40425|40405|0
1735885640000|2025-01-03 06:27:20|40430.4|40410.4|40429|40409|40431.5|40411.5|40429|40409|1
1735885650000|2025-01-03 06:27:30|40426.5|40406.5|40429|40409|40429|40409|40424|40404|10
1735885660000|2025-01-03 06:27:40|40426.5|40406.5|40429|40409|40429|40409|40426.5|40406.5|0
1735885670000|2025-01-03 06:27:50|40431.5|40411.5|40436.5|40416.5|40439|40419|40431.5|40411.5|12
1735885680000|2025-01-03 06:28:00|40435.4|40415.4|40431.5|40411.5|40437.9|40417.9|40431.5|40411.5|2
1735885690000|2025-01-03 06:28:10|40434|40414|40434|40414|40434|40414|40432.5|40412.5|0
1735885700000|2025-01-03 06:28:20|40432.5|40412.5|40431.5|40411.5|40434|40414|40431.5|40411.5|0
1735885710000|2025-01-03 06:28:30|40429|40409|40429|40409|40429|40409|40429|40409|6
1735885720000|2025-01-03 06:28:40|40431.5|40411.5|40434|40414|40434|40414|40431.5|40411.5|5
1735885730000|2025-01-03 06:28:50|40436.5|40416.5|40431.5|40411.5|40436.5|40416.5|40431.5|40411.5|1
1735885740000|2025-01-03 06:29:00|40434|40414|40431.5|40411.5|40434|40414|40429|40409|2
1735885750000|2025-01-03 06:29:10|40434|40414|40431.5|40411.5|40434|40414|40431.5|40411.5|0
1735885760000|2025-01-03 06:29:20|40429|40409|40429|40409|40431.5|40411.5|40429|40409|1
1735885770000|2025-01-03 06:29:30|||||||||7
1735885780000|2025-01-03 06:29:40|40427.5|40407.5|40426.5|40406.5|40427.5|40407.5|40426.5|40406.5|0
1735885790000|2025-01-03 06:29:50|40422.5|40402.5|40421.5|40401.5|40422.5|40402.5|40419|40399|4
1735885800000|2025-01-03 06:30:00|40419|40399|40416.5|40396.5|40421.5|40401.5|40416.5|40396.5|1
1735885810000|2025-01-03 06:30:10|40414|40394|40409|40389|40414|40394|40409|40389|1
1735885820000|2025-01-03 06:30:20|40406.5|40386.5|40409|40389|40409|40389|40404|40384|6
1735885830000|2025-01-03 06:30:30|40406.5|40386.5|40409|40389|40409|40389|40404|40384|3
1735885840000|2025-01-03 06:30:40|40407.5|40387.5|40406.5|40386.5|40409|40389|40404|40384|0
1735885850000|2025-01-03 06:30:50|40405|40385|40404|40384|40406.5|40386.5|40404|40384|0
1735885860000|2025-01-03 06:31:00|40399|40379|40389|40369|40399|40379|40387.5|40367.5|10
1735885870000|2025-01-03 06:31:10|40391.5|40371.5|40399|40379|40400.5|40380.5|40391.5|40371.5|2
1735885880000|2025-01-03 06:31:20|40400.5|40380.5|40398|40378|40401.5|40381.5|40398|40378|2
1735885890000|2025-01-03 06:31:30|40397.5|40377.5|40396.5|40376.5|40399|40379|40396.5|40376.5|1
1735885900000|2025-01-03 06:31:40|40397.5|40377.5|40396.5|40376.5|40399|40379|40396.5|40376.5|3
1735885910000|2025-01-03 06:31:50|40394|40374|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|0
1735885920000|2025-01-03 06:32:00|40395.5|40375.5|40391.5|40371.5|40396.5|40376.5|40391.5|40371.5|2
1735885930000|2025-01-03 06:32:10|40389|40369|40389|40369|40389|40369|40389|40369|0
1735885940000|2025-01-03 06:32:20|40386.5|40366.5|40389|40369|40389|40369|40386.5|40366.5|1
1735885950000|2025-01-03 06:32:30|40391.5|40371.5|40394|40374|40396.5|40376.5|40391.5|40371.5|3
1735885960000|2025-01-03 06:32:40|40399|40379|40399|40379|40401.5|40381.5|40399|40379|8
1735885970000|2025-01-03 06:32:50|40396.5|40376.5|40396.5|40376.5|40399|40379|40394|40374|2
1735885980000|2025-01-03 06:33:00|40394|40374|40394|40374|40399|40379|40394|40374|5
1735885990000|2025-01-03 06:33:10|40391.5|40371.5|40391.5|40371.5|40392.5|40372.5|40391.5|40371.5|3
1735886000000|2025-01-03 06:33:20|40389|40369|40389|40369|40389|40369|40389|40369|0
1735886010000|2025-01-03 06:33:30|40384|40364|40381.5|40361.5|40384|40364|40379|40359|5
1735886020000|2025-01-03 06:33:40|40384|40364|40386.5|40366.5|40391.5|40371.5|40384|40364|1
1735886030000|2025-01-03 06:33:50|40384|40364|40381.5|40361.5|40386.5|40366.5|40381.5|40361.5|0
1735886040000|2025-01-03 06:34:00|40379|40359|40374|40354|40379|40359|40374|40354|4
1735886050000|2025-01-03 06:34:10|||||||||2
1735886060000|2025-01-03 06:34:20|40376.5|40356.5|40379|40359|40379|40359|40376.5|40356.5|0
1735886070000|2025-01-03 06:34:30|40377.5|40357.5|40379|40359|40381.5|40361.5|40377.5|40357.5|2
1735886080000|2025-01-03 06:34:40|40381.5|40361.5|40379|40359|40381.5|40361.5|40377.5|40357.5|0
1735886090000|2025-01-03 06:34:50|40376.5|40356.5|40381.5|40361.5|40381.5|40361.5|40376.5|40356.5|3
1735886100000|2025-01-03 06:35:00|40382.5|40362.5|40377.5|40357.5|40384|40364|40377.5|40357.5|2
1735886110000|2025-01-03 06:35:10|40379|40359|40376.5|40356.5|40379|40359|40376.5|40356.5|1
1735886120000|2025-01-03 06:35:20|40375|40355|40372.5|40352.5|40376.5|40356.5|40371.5|40351.5|1
1735886130000|2025-01-03 06:35:30|40371.5|40351.5|40371.5|40351.5|40371.5|40351.5|40371.5|40351.5|0
1735886140000|2025-01-03 06:35:40|40369|40349|40371.5|40351.5|40374|40354|40369|40349|4
1735886150000|2025-01-03 06:35:50|40373|40353|40373|40353|40373|40353|40373|40353|0
1735886160000|2025-01-03 06:36:00|40374|40354|40371.5|40351.5|40374|40354|40371.5|40351.5|1
1735886170000|2025-01-03 06:36:10|40374|40354|40369|40349|40374|40354|40369|40349|7
1735886180000|2025-01-03 06:36:20|40370.5|40350.5|40378|40358|40378|40358|40370.5|40350.5|14
1735886200000|2025-01-03 06:36:40|40380.5|40360.5|40383|40363|40383|40363|40380.5|40360.5|3
1735886210000|2025-01-03 06:36:50|40384.4|40364.4|40386.5|40366.5|40388|40368|40384.4|40364.4|0
1735886220000|2025-01-03 06:37:00|40384|40364|40391.5|40371.5|40391.5|40371.5|40384|40364|9
1735886230000|2025-01-03 06:37:10|40394|40374|40394|40374|40394|40374|40394|40374|2
1735886240000|2025-01-03 06:37:20|40395.5|40375.5|40397.5|40377.5|40397.5|40377.5|40394|40374|0
1735886250000|2025-01-03 06:37:30|40396.5|40376.5|40399|40379|40399|40379|40394|40374|1
1735886260000|2025-01-03 06:37:40|40398|40378|40404|40384|40404|40384|40396.5|40376.5|0
1735886270000|2025-01-03 06:37:50|40406.5|40386.5|40409|40389|40409|40389|40406.5|40386.5|0
1735886280000|2025-01-03 06:38:00|40410.5|40390.5|40409|40389|40411.5|40391.5|40409|40389|0
1735886290000|2025-01-03 06:38:10|40411.5|40391.5|40411.5|40391.5|40411.5|40391.5|40410|40390|0
1735886300000|2025-01-03 06:38:20|40409|40389|40409|40389|40411.5|40391.5|40409|40389|0
1735886310000|2025-01-03 06:38:30|40406.5|40386.5|40404|40384|40406.5|40386.5|40404|40384|0
1735886320000|2025-01-03 06:38:40|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|5
1735886330000|2025-01-03 06:38:50|40400|40380|40399|40379|40400|40380|40399|40379|0
1735886340000|2025-01-03 06:39:00|40397.5|40377.5|40391.5|40371.5|40397.5|40377.5|40391.5|40371.5|2
1735886350000|2025-01-03 06:39:10|40390|40370|40389|40369|40390|40370|40387.5|40367.5|2
1735886360000|2025-01-03 06:39:20|40391.5|40371.5|40389|40369|40391.5|40371.5|40389|40369|2
1735886370000|2025-01-03 06:39:30|40390|40370|40389|40369|40393|40373|40389|40369|6
1735886380000|2025-01-03 06:39:40|40386.5|40366.5|40389|40369|40389|40369|40386.5|40366.5|2
1735886390000|2025-01-03 06:39:50|40387.5|40367.5|40391.5|40371.5|40391.5|40371.5|40386.5|40366.5|7
1735886400000|2025-01-03 06:40:00|40393|40373|40394|40374|40394|40374|40391.5|40371.5|1
1735886410000|2025-01-03 06:40:10|40391.5|40371.5|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|4
1735886420000|2025-01-03 06:40:20|40395|40375|40391.5|40371.5|40395|40375|40391.5|40371.5|1
1735886430000|2025-01-03 06:40:30|40390|40370|40384|40364|40390|40370|40384|40364|10
1735886440000|2025-01-03 06:40:40|40385.5|40365.5|40386.5|40366.5|40386.5|40366.5|40385.5|40365.5|2
1735886450000|2025-01-03 06:40:50|40388|40368|40390.5|40370.5|40390.5|40370.5|40386.5|40366.5|0
1735886460000|2025-01-03 06:41:00|40391.5|40371.5|40389|40369|40391.5|40371.5|40389|40369|2
1735886470000|2025-01-03 06:41:10|40386.5|40366.5|40384|40364|40386.5|40366.5|40384|40364|0
1735886480000|2025-01-03 06:41:20|40382.6|40362.6|40379|40359|40383|40363|40379|40359|1
1735886490000|2025-01-03 06:41:30|40376.5|40356.5|40379|40359|40379|40359|40376.5|40356.5|4
1735886500000|2025-01-03 06:41:40|40381.5|40361.5|40376.5|40356.5|40381.5|40361.5|40376.5|40356.5|1
1735886520000|2025-01-03 06:42:00|40375.1|40355.1|40376.5|40356.5|40376.5|40356.5|40375.1|40355.1|3
1735886540000|2025-01-03 06:42:20|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|1
1735886550000|2025-01-03 06:42:30|40384|40364|40384|40364|40384|40364|40381.5|40361.5|1
1735886560000|2025-01-03 06:42:40|40385.1|40365.1|40386.5|40366.5|40386.5|40366.5|40384|40364|0
1735886570000|2025-01-03 06:42:50|40389|40369|40391.5|40371.5|40391.5|40371.5|40389|40369|0
1735886580000|2025-01-03 06:43:00|40393.6|40373.6|40391.5|40371.5|40394|40374|40391.5|40371.5|2
1735886590000|2025-01-03 06:43:10|40394|40374|40391.5|40371.5|40396.5|40376.5|40391.5|40371.5|2
1735886600000|2025-01-03 06:43:20|40393|40373|40394|40374|40396.5|40376.5|40391.5|40371.5|0
1735886610000|2025-01-03 06:43:30|40391.5|40371.5|40391.5|40371.5|40392.6|40372.6|40389|40369|0
1735886620000|2025-01-03 06:43:40|40394|40374|40389|40369|40394|40374|40389|40369|0
1735886630000|2025-01-03 06:43:50|||||||||2
1735886640000|2025-01-03 06:44:00|40387.6|40367.6|40387.6|40367.6|40389|40369|40387.6|40367.6|0
1735886650000|2025-01-03 06:44:10|40386.5|40366.5|40389|40369|40389|40369|40386.5|40366.5|0
1735886660000|2025-01-03 06:44:20|40390.1|40370.1|40394|40374|40394|40374|40390.1|40370.1|3
1735886670000|2025-01-03 06:44:30|40391.5|40371.5|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|3
1735886680000|2025-01-03 06:44:40|40395.1|40375.1|40396.5|40376.5|40396.5|40376.5|40391.5|40371.5|2
1735886690000|2025-01-03 06:44:50|40394|40374|40390.1|40370.1|40396.5|40376.5|40390.1|40370.1|1
1735886700000|2025-01-03 06:45:00|40389|40369|40381.5|40361.5|40389|40369|40379|40359|2
1735886710000|2025-01-03 06:45:10|40384|40364|40386.5|40366.5|40388|40368|40384|40364|1
1735886720000|2025-01-03 06:45:20|40389|40369|40391.5|40371.5|40391.5|40371.5|40386.5|40366.5|0
1735886730000|2025-01-03 06:45:30|40389|40369|40389|40369|40389|40369|40389|40369|0
1735886740000|2025-01-03 06:45:40|40391.5|40371.5|40391.5|40371.5|40391.5|40371.5|40389|40369|1
1735886750000|2025-01-03 06:45:50|40390.1|40370.1|40389|40369|40391.5|40371.5|40389|40369|0
1735886760000|2025-01-03 06:46:00|40386.5|40366.5|40384|40364|40386.5|40366.5|40384|40364|0
1735886780000|2025-01-03 06:46:20|40383|40363|40381.5|40361.5|40383|40363|40381.5|40361.5|0
1735886790000|2025-01-03 06:46:30|40382.6|40362.6|40381.5|40361.5|40384|40364|40380.5|40360.5|1
1735886800000|2025-01-03 06:46:40|40379|40359|40381.5|40361.5|40381.5|40361.5|40379|40359|1
1735886810000|2025-01-03 06:46:50|40380.5|40360.5|40379|40359|40381.5|40361.5|40379|40359|1
1735886820000|2025-01-03 06:47:00|40377.6|40357.6|40376.5|40356.5|40377.6|40357.6|40376.5|40356.5|6
1735886830000|2025-01-03 06:47:10|40375.5|40355.5|40375.1|40355.1|40376.5|40356.5|40374|40354|3
1735886840000|2025-01-03 06:47:20|40376.5|40356.5|40376.5|40356.5|40376.5|40356.5|40376.5|40356.5|1
1735886850000|2025-01-03 06:47:30|40375.5|40355.5|40374|40354|40376.5|40356.5|40374|40354|0
1735886860000|2025-01-03 06:47:40|40372.6|40352.6|40372.6|40352.6|40372.6|40352.6|40372.6|40352.6|1
1735886870000|2025-01-03 06:47:50|40371.5|40351.5|40371.5|40351.5|40373|40353|40369|40349|0
1735886880000|2025-01-03 06:48:00|40374|40354|40369|40349|40374|40354|40369|40349|0
1735886890000|2025-01-03 06:48:10|40374|40354|40374|40354|40374|40354|40374|40354|2
1735886910000|2025-01-03 06:48:30|40376.5|40356.5|40374|40354|40376.5|40356.5|40371.5|40351.5|3
1735886920000|2025-01-03 06:48:40|40371.5|40351.5|40371.5|40351.5|40374|40354|40371.5|40351.5|3
1735886930000|2025-01-03 06:48:50|40374|40354|40364|40344|40374|40354|40364|40344|2
1735886940000|2025-01-03 06:49:00|40365.5|40345.5|40364|40344|40366.5|40346.5|40364|40344|10
1735886950000|2025-01-03 06:49:10|||||||||1
1735886960000|2025-01-03 06:49:20|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|40362.6|40342.6|2
1735886970000|2025-01-03 06:49:30|40361.1|40341.1|40354|40334|40362.6|40342.6|40351.5|40331.5|16
1735886980000|2025-01-03 06:49:40|40355.5|40335.5|40359|40339|40359|40339|40355.5|40335.5|0
1735886990000|2025-01-03 06:49:50|40356.5|40336.5|40359|40339|40359|40339|40356.5|40336.5|0
1735887000000|2025-01-03 06:50:00|40357.6|40337.6|40351.5|40331.5|40357.6|40337.6|40351.5|40331.5|0
1735887010000|2025-01-03 06:50:10|40353|40333|40359|40339|40359|40339|40351.5|40331.5|11
1735887020000|2025-01-03 06:50:20|40356.5|40336.5|40356.5|40336.5|40356.5|40336.5|40354|40334|1
1735887030000|2025-01-03 06:50:30|40355.1|40335.1|40359|40339|40359|40339|40354|40334|4
1735887040000|2025-01-03 06:50:40|40360.5|40340.5|40361.5|40341.5|40361.5|40341.5|40359|40339|2
1735887050000|2025-01-03 06:50:50|40359|40339|40364|40344|40364|40344|40359|40339|0
1735887060000|2025-01-03 06:51:00|40362.6|40342.6|40370.5|40350.5|40370.5|40350.5|40361.5|40341.5|5
1735887070000|2025-01-03 06:51:10|||||||||2
1735887080000|2025-01-03 06:51:20|40369|40349|40366.5|40346.5|40371.5|40351.5|40366.5|40346.5|1
1735887090000|2025-01-03 06:51:30|40368|40348|40376.5|40356.5|40376.5|40356.5|40367.6|40347.6|7
1735887100000|2025-01-03 06:51:40|40374|40354|40376.5|40356.5|40376.5|40356.5|40371.5|40351.5|1
1735887110000|2025-01-03 06:51:50|40374|40354|40376.5|40356.5|40376.5|40356.5|40374|40354|1
1735887120000|2025-01-03 06:52:00|40375.1|40355.1|40373|40353|40375.1|40355.1|40371.5|40351.5|0
1735887130000|2025-01-03 06:52:10|40371.5|40351.5|40381.5|40361.5|40381.5|40361.5|40371.5|40351.5|2
1735887140000|2025-01-03 06:52:20|40379|40359|40379|40359|40379|40359|40376.5|40356.5|0
1735887150000|2025-01-03 06:52:30|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40380.1|40360.1|2
1735887160000|2025-01-03 06:52:40|40384|40364|40376.5|40356.5|40384|40364|40376.5|40356.5|2
1735887170000|2025-01-03 06:52:50|40377.6|40357.6|40376.5|40356.5|40379|40359|40376.5|40356.5|4
1735887180000|2025-01-03 06:53:00|40378|40358|40380.5|40360.5|40381.5|40361.5|40376.5|40356.5|2
1735887190000|2025-01-03 06:53:10|40380.1|40360.1|40376.5|40356.5|40380.1|40360.1|40376.5|40356.5|2
1735887200000|2025-01-03 06:53:20|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|40375.1|40355.1|1
1735887210000|2025-01-03 06:53:30|40373.6|40353.6|40376.5|40356.5|40376.5|40356.5|40373.6|40353.6|2
1735887220000|2025-01-03 06:53:40|40375.5|40355.5|40375.5|40355.5|40376.5|40356.5|40375.5|40355.5|1
1735887230000|2025-01-03 06:53:50|40374|40354|40375.5|40355.5|40376.5|40356.5|40371.5|40351.5|0
1735887240000|2025-01-03 06:54:00|40376.5|40356.5|40376.5|40356.5|40379|40359|40374|40354|1
1735887250000|2025-01-03 06:54:10|40379|40359|40379|40359|40379|40359|40374|40354|8
1735887260000|2025-01-03 06:54:20|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40379|40359|0
1735887270000|2025-01-03 06:54:30|40383|40363|40381.5|40361.5|40384|40364|40381.5|40361.5|0
1735887280000|2025-01-03 06:54:40|40380.5|40360.5|40379|40359|40381.5|40361.5|40379|40359|1
1735887290000|2025-01-03 06:54:50|40376.5|40356.5|40379|40359|40379|40359|40376.5|40356.5|2
1735887300000|2025-01-03 06:55:00|40376.5|40356.5|40379|40359|40379|40359|40376.5|40356.5|0
1735887310000|2025-01-03 06:55:10|40381.5|40361.5|40381.6|40361.6|40381.6|40361.6|40381.5|40361.5|1
1735887320000|2025-01-03 06:55:20|40383|40363|40381.6|40361.6|40384.1|40364.1|40381.6|40361.6|0
1735887330000|2025-01-03 06:55:30|40379.1|40359.1|40379.1|40359.1|40381.6|40361.6|40379.1|40359.1|1
1735887340000|2025-01-03 06:55:40|40380.5|40360.5|40379.1|40359.1|40381.6|40361.6|40379.1|40359.1|0
1735887350000|2025-01-03 06:55:50|40380.5|40360.5|40374.1|40354.1|40381.6|40361.6|40374.1|40354.1|1
1735887360000|2025-01-03 06:56:00|40376.6|40356.6|40376.6|40356.6|40379.1|40359.1|40374.1|40354.1|0
1735887370000|2025-01-03 06:56:10|40377.6|40357.6|40379.1|40359.1|40379.1|40359.1|40377.6|40357.6|0
1735887390000|2025-01-03 06:56:30|40380.5|40360.5|40379.1|40359.1|40381.6|40361.6|40376.6|40356.6|0
1735887400000|2025-01-03 06:56:40|40376.6|40356.6|40379.1|40359.1|40379.1|40359.1|40376.6|40356.6|2
1735887410000|2025-01-03 06:56:50|40380.5|40360.5|40381.6|40361.6|40382.6|40362.6|40380.1|40360.1|1
1735887440000|2025-01-03 06:57:20|||||||||1
1735887450000|2025-01-03 06:57:30|40384.1|40364.1|40381.6|40361.6|40384.1|40364.1|40381.6|40361.6|6
1735887460000|2025-01-03 06:57:40|40380.1|40360.1|40377.6|40357.6|40381.6|40361.6|40377.6|40357.6|1
1735887470000|2025-01-03 06:57:50|40379.1|40359.1|40374.1|40354.1|40379.1|40359.1|40374.1|40354.1|2
1735887480000|2025-01-03 06:58:00|40371.6|40351.6|40369.1|40349.1|40374.1|40354.1|40369.1|40349.1|11
1735887490000|2025-01-03 06:58:10|40371.6|40351.6|40373|40353|40373|40353|40371.6|40351.6|3
1735887500000|2025-01-03 06:58:20|40370.5|40350.5|40371.6|40351.6|40371.6|40351.6|40369.1|40349.1|7
1735887510000|2025-01-03 06:58:30|40369.1|40349.1|40369.1|40349.1|40374.1|40354.1|40369.1|40349.1|3
1735887520000|2025-01-03 06:58:40|40372.6|40352.6|40369.1|40349.1|40372.6|40352.6|40369.1|40349.1|8
1735887530000|2025-01-03 06:58:50|40366.6|40346.6|40369.1|40349.1|40370.1|40350.1|40366.6|40346.6|3
1735887540000|2025-01-03 06:59:00|40370.1|40350.1|40376.6|40356.6|40376.6|40356.6|40369.1|40349.1|7
1735887550000|2025-01-03 06:59:10|40378|40358|40379.1|40359.1|40379.1|40359.1|40376.6|40356.6|2
1735887560000|2025-01-03 06:59:20|40380.5|40360.5|40379.1|40359.1|40381.6|40361.6|40376.6|40356.6|1
1735887570000|2025-01-03 06:59:30|40380.5|40360.5|40379.1|40359.1|40381.6|40361.6|40379.1|40359.1|3
1735887580000|2025-01-03 06:59:40|40380.5|40360.5|40380.5|40360.5|40381.6|40361.6|40379.1|40359.1|0
1735887590000|2025-01-03 06:59:50|40381.6|40361.6|40376.6|40356.6|40381.6|40361.6|40376.6|40356.6|0
1735887600000|2025-01-03 07:00:00|40377.6|40357.6|40374.1|40354.1|40379.1|40359.1|40374.1|40354.1|4
1735887610000|2025-01-03 07:00:10|40371.6|40351.6|40356.6|40336.6|40371.6|40351.6|40356.6|40336.6|5
1735887620000|2025-01-03 07:00:20|40355.1|40335.1|40354.1|40334.1|40356.6|40336.6|40351.6|40331.6|10
1735887630000|2025-01-03 07:00:30|40355.5|40335.5|40359.1|40339.1|40360.1|40340.1|40354.1|40334.1|3
1735887640000|2025-01-03 07:00:40|40356.6|40336.6|40361.6|40341.6|40361.6|40341.6|40356.6|40336.6|0
1735887650000|2025-01-03 07:00:50|40359.1|40339.1|40359.1|40339.1|40361.6|40341.6|40359.1|40339.1|0
1735887660000|2025-01-03 07:01:00|40360.5|40340.5|40361.6|40341.6|40361.6|40341.6|40359.1|40339.1|2
1735887670000|2025-01-03 07:01:10|40359.1|40339.1|40359.1|40339.1|40361.6|40341.6|40359.1|40339.1|0
1735887680000|2025-01-03 07:01:20|40356.6|40336.6|40359.1|40339.1|40359.1|40339.1|40356.6|40336.6|2
1735887690000|2025-01-03 07:01:30|||||||||1
1735887700000|2025-01-03 07:01:40|40361.6|40341.6|40356.6|40336.6|40361.6|40341.6|40356.6|40336.6|0
1735887720000|2025-01-03 07:02:00|40354.1|40334.1|40354.1|40334.1|40354.1|40334.1|40354.1|40334.1|1
1735887730000|2025-01-03 07:02:10|40351.6|40331.6|40342.6|40322.6|40351.6|40331.6|40342.6|40322.6|1
1735887740000|2025-01-03 07:02:20|40340.1|40320.1|40341.6|40321.6|40341.6|40321.6|40339.1|40319.1|2
1735887750000|2025-01-03 07:02:30|40343|40323|40344.1|40324.1|40344.1|40324.1|40342.6|40322.6|1
1735887760000|2025-01-03 07:02:40|40346.6|40326.6|40346.6|40326.6|40349.1|40329.1|40346.6|40326.6|0
1735887770000|2025-01-03 07:02:50|40347.6|40327.6|40354.1|40334.1|40354.1|40334.1|40347.6|40327.6|0
1735887780000|2025-01-03 07:03:00|40351.6|40331.6|40351.6|40331.6|40355.5|40335.5|40351.6|40331.6|3
1735887790000|2025-01-03 07:03:10|40350.1|40330.1|40349.1|40329.1|40350.1|40330.1|40346.6|40326.6|1
1735887800000|2025-01-03 07:03:20|40347.6|40327.6|40349.1|40329.1|40349.1|40329.1|40347.6|40327.6|1
1735887810000|2025-01-03 07:03:30|40351.6|40331.6|40349.1|40329.1|40351.6|40331.6|40349.1|40329.1|2
1735887820000|2025-01-03 07:03:40|40351.6|40331.6|40349.1|40329.1|40351.6|40331.6|40349.1|40329.1|0
1735887840000|2025-01-03 07:04:00|40347.6|40327.6|40349.1|40329.1|40349.1|40329.1|40347.6|40327.6|0
1735887850000|2025-01-03 07:04:10|40351.6|40331.6|40351.6|40331.6|40351.6|40331.6|40351.6|40331.6|1
1735887890000|2025-01-03 07:04:50|40350.1|40330.1|40349.1|40329.1|40350.1|40330.1|40349.1|40329.1|1
1735887900000|2025-01-03 07:05:00|||||||||1
1735887910000|2025-01-03 07:05:10|40347.6|40327.6|40349.1|40329.1|40349.1|40329.1|40346.6|40326.6|0
1735887920000|2025-01-03 07:05:20|40347.6|40327.6|40346.6|40326.6|40347.6|40327.6|40346.6|40326.6|0
1735887930000|2025-01-03 07:05:30|40344.1|40324.1|40344.1|40324.1|40344.1|40324.1|40344.1|40324.1|3
1735887940000|2025-01-03 07:05:40|40342.6|40322.6|40339.1|40319.1|40344.1|40324.1|40339.1|40319.1|2
1735887950000|2025-01-03 07:05:50|40338|40318|40335.5|40315.5|40338|40318|40334.1|40314.1|15
1735887960000|2025-01-03 07:06:00|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|40336.6|40316.6|1
1735887970000|2025-01-03 07:06:10|40338|40318|40335.5|40315.5|40339.1|40319.1|40334.1|40314.1|2
1735887980000|2025-01-03 07:06:20|40336.6|40316.6|40326.6|40306.6|40336.6|40316.6|40326.6|40306.6|12
1735887990000|2025-01-03 07:06:30|40325.1|40305.1|40317.6|40297.6|40325.1|40305.1|40317.6|40297.6|4
1735888000000|2025-01-03 07:06:40|40315.5|40295.5|40314.1|40294.1|40315.5|40295.5|40314.1|40294.1|2
1735888010000|2025-01-03 07:06:50|40315.5|40295.5|40314.1|40294.1|40315.5|40295.5|40314.1|40294.1|1
1735888020000|2025-01-03 07:07:00|40315.1|40295.1|40314.1|40294.1|40315.5|40295.5|40314.1|40294.1|0
1735888030000|2025-01-03 07:07:10|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|40316.6|40296.6|1
1735888040000|2025-01-03 07:07:20|40318|40298|40324.1|40304.1|40324.1|40304.1|40318|40298|4
1735888050000|2025-01-03 07:07:30|||||||||1
1735888060000|2025-01-03 07:07:40|40325.1|40305.1|40326.6|40306.6|40326.6|40306.6|40325.1|40305.1|10
1735888080000|2025-01-03 07:08:00|40324.1|40304.1|40324.1|40304.1|40326.6|40306.6|40324.1|40304.1|3
1735888100000|2025-01-03 07:08:20|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|40321.6|40301.6|0
1735888110000|2025-01-03 07:08:30|40324.1|40304.1|40324.1|40304.1|40324.1|40304.1|40321.6|40301.6|0
1735888120000|2025-01-03 07:08:40|40321.6|40301.6|40319.1|40299.1|40321.6|40301.6|40319.1|40299.1|3
1735888130000|2025-01-03 07:08:50|40316.6|40296.6|40319.1|40299.1|40319.1|40299.1|40316.6|40296.6|0
1735888140000|2025-01-03 07:09:00|40316.6|40296.6|40318|40298|40319.1|40299.1|40316.6|40296.6|1
1735888150000|2025-01-03 07:09:10|40319.1|40299.1|40324.1|40304.1|40324.1|40304.1|40319.1|40299.1|3
1735888160000|2025-01-03 07:09:20|40322.6|40302.6|40321.6|40301.6|40322.6|40302.6|40319.1|40299.1|1
1735888170000|2025-01-03 07:09:30|40323|40303|40321.6|40301.6|40323|40303|40321.6|40301.6|0
1735888180000|2025-01-03 07:09:40|40319.1|40299.1|40316.6|40296.6|40319.1|40299.1|40316.6|40296.6|3
1735888190000|2025-01-03 07:09:50|40319.1|40299.1|40311.6|40291.6|40319.1|40299.1|40309.1|40289.1|8
1735888200000|2025-01-03 07:10:00|40310.1|40290.1|40311.6|40291.6|40311.6|40291.6|40309.1|40289.1|0
1735888210000|2025-01-03 07:10:10|40310.1|40290.1|40309.1|40289.1|40311.6|40291.6|40309.1|40289.1|1
1735888220000|2025-01-03 07:10:20|40310.6|40290.6|40311.6|40291.6|40311.6|40291.6|40310.6|40290.6|3
1735888230000|2025-01-03 07:10:30|40309.1|40289.1|40314.1|40294.1|40314.1|40294.1|40309.1|40289.1|1
1735888240000|2025-01-03 07:10:40|40311.6|40291.6|40311.6|40291.6|40312.6|40292.6|40309.1|40289.1|8
1735888250000|2025-01-03 07:10:50|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|0
1735888260000|2025-01-03 07:11:00|40314.1|40294.1|40309.1|40289.1|40314.1|40294.1|40309.1|40289.1|6
1735888270000|2025-01-03 07:11:10|40314.1|40294.1|40311.6|40291.6|40314.1|40294.1|40309.1|40289.1|2
1735888280000|2025-01-03 07:11:20|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|0
1735888290000|2025-01-03 07:11:30|||||||||1
1735888300000|2025-01-03 07:11:40|40306.6|40286.6|40309.1|40289.1|40309.1|40289.1|40306.6|40286.6|0
1735888310000|2025-01-03 07:11:50|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|40311.6|40291.6|2
1735888320000|2025-01-03 07:12:00|40309.1|40289.1|40309.1|40289.1|40309.1|40289.1|40305.6|40285.6|8
1735888330000|2025-01-03 07:12:10|40310.1|40290.1|40311.6|40291.6|40311.6|40291.6|40309.1|40289.1|4
1735888340000|2025-01-03 07:12:20|40309.1|40289.1|40311.6|40291.6|40311.6|40291.6|40309.1|40289.1|0
1735888360000|2025-01-03 07:12:40|40310.1|40290.1|40309.1|40289.1|40310.1|40290.1|40309.1|40289.1|0
1735888370000|2025-01-03 07:12:50|40307.6|40287.6|40307.6|40287.6|40307.6|40287.6|40307.6|40287.6|0
1735888390000|2025-01-03 07:13:10|||||||||2
1735888410000|2025-01-03 07:13:30|40309.1|40289.1|40309.1|40289.1|40310.6|40290.6|40309.1|40289.1|15
1735888420000|2025-01-03 07:13:40|40310.1|40290.1|40314.1|40294.1|40314.1|40294.1|40310.1|40290.1|3
1735888430000|2025-01-03 07:13:50|40311.6|40291.6|40310.6|40290.6|40311.6|40291.6|40310.6|40290.6|1
1735888440000|2025-01-03 07:14:00|40311.6|40291.6|40311.6|40291.6|40314.1|40294.1|40310.1|40290.1|1
1735888450000|2025-01-03 07:14:10|40314.1|40294.1|40314.1|40294.1|40314.1|40294.1|40314.1|40294.1|0
1735888480000|2025-01-03 07:14:40|40313.1|40293.1|40309.1|40289.1|40313.1|40293.1|40309.1|40289.1|5
1735888490000|2025-01-03 07:14:50|40310.6|40290.6|40311.6|40291.6|40314.1|40294.1|40310.6|40290.6|2
1735888500000|2025-01-03 07:15:00|40313.1|40293.1|40314.1|40294.1|40314.1|40294.1|40313.1|40293.1|0
1735888510000|2025-01-03 07:15:10|||||||||1
1735888520000|2025-01-03 07:15:20|40315.6|40295.6|40316.6|40296.6|40316.6|40296.6|40315.6|40295.6|0
1735888540000|2025-01-03 07:15:40|40319.1|40299.1|40324.1|40304.1|40324.1|40304.1|40319.1|40299.1|2
1735888550000|2025-01-03 07:15:50|40326.6|40306.6|40324.1|40304.1|40326.6|40306.6|40323.1|40303.1|2
1735888560000|2025-01-03 07:16:00|40321.6|40301.6|40318.1|40298.1|40321.6|40301.6|40318.1|40298.1|5
1735888570000|2025-01-03 07:16:10|40316.6|40296.6|40314.1|40294.1|40317|40297|40312.6|40292.6|2
1735888580000|2025-01-03 07:16:20|40311.6|40291.6|40304.1|40284.1|40311.6|40291.6|40301.6|40281.6|9
1735888590000|2025-01-03 07:16:30|40301.6|40281.6|40289.1|40269.1|40304.1|40284.1|40286.6|40266.6|4
1735888600000|2025-01-03 07:16:40|40286.6|40266.6|40282.6|40262.6|40289.1|40269.1|40282.6|40262.6|10
1735888610000|2025-01-03 07:16:50|40281.2|40261.2|40279.1|40259.1|40281.2|40261.2|40275.6|40255.6|8
1735888620000|2025-01-03 07:17:00|40281.6|40261.6|40274.1|40254.1|40284.1|40264.1|40271.6|40251.6|10
1735888630000|2025-01-03 07:17:10|40271.6|40251.6|40266.6|40246.6|40274.1|40254.1|40264.1|40244.1|13
1735888640000|2025-01-03 07:17:20|40264.1|40244.1|40269.1|40249.1|40274.1|40254.1|40260.1|40240.1|20
1735888650000|2025-01-03 07:17:30|40270.1|40250.1|40279.1|40259.1|40284.1|40264.1|40270.1|40250.1|11
1735888660000|2025-01-03 07:17:40|40280.6|40260.6|40299.1|40279.1|40299.1|40279.1|40280.6|40260.6|5
1735888670000|2025-01-03 07:17:50|40296.6|40276.6|40284.1|40264.1|40301.6|40281.6|40283.1|40263.1|16
1735888680000|2025-01-03 07:18:00|40285.6|40265.6|40281.6|40261.6|40290.6|40270.6|40279.1|40259.1|7
1735888690000|2025-01-03 07:18:10|40282.6|40262.6|40289.1|40269.1|40294.1|40274.1|40282.6|40262.6|1
1735888700000|2025-01-03 07:18:20|40287.6|40267.6|40285.6|40265.6|40289.1|40269.1|40285.1|40265.1|1
1735888710000|2025-01-03 07:18:30|40286.6|40266.6|40283.1|40263.1|40291.6|40271.6|40282.6|40262.6|7
1735888720000|2025-01-03 07:18:40|40281.6|40261.6|40289.1|40269.1|40291.6|40271.6|40276.6|40256.6|5
1735888730000|2025-01-03 07:18:50|40291.6|40271.6|40294.1|40274.1|40294.1|40274.1|40289.1|40269.1|0
1735888740000|2025-01-03 07:19:00|40295.6|40275.6|40290.6|40270.6|40296.6|40276.6|40286.6|40266.6|8
1735888750000|2025-01-03 07:19:10|40289.1|40269.1|40294.1|40274.1|40294.1|40274.1|40289.1|40269.1|2
1735888760000|2025-01-03 07:19:20|40295.6|40275.6|40294.1|40274.1|40296.6|40276.6|40294.1|40274.1|0
1735888770000|2025-01-03 07:19:30|40296.6|40276.6|40285.1|40265.1|40296.6|40276.6|40284.1|40264.1|11
1735888780000|2025-01-03 07:19:40|40284.1|40264.1|40281.6|40261.6|40284.1|40264.1|40279.1|40259.1|0
1735888790000|2025-01-03 07:19:50|40280.1|40260.1|40276.6|40256.6|40280.1|40260.1|40276.6|40256.6|4
1735888800000|2025-01-03 07:20:00|40275.1|40255.1|40269.1|40249.1|40275.1|40255.1|40269.1|40249.1|5
1735888810000|2025-01-03 07:20:10|40266.6|40246.6|40261.6|40241.6|40266.6|40246.6|40260.1|40240.1|22
1735888820000|2025-01-03 07:20:20|40259.1|40239.1|40250.1|40230.1|40259.1|40239.1|40250.1|40230.1|30
1735888830000|2025-01-03 07:20:30|40251.6|40231.6|40244.1|40224.1|40254.1|40234.1|40244.1|40224.1|35
1735888840000|2025-01-03 07:20:40|40246.6|40226.6|40250.6|40230.6|40251.6|40231.6|40244.1|40224.1|5
1735888850000|2025-01-03 07:20:50|40251.6|40231.6|40247.6|40227.6|40254.1|40234.1|40247.6|40227.6|3
1735888860000|2025-01-03 07:21:00|40245.1|40225.1|40239.1|40219.1|40247.6|40227.6|40239.1|40219.1|13
1735888870000|2025-01-03 07:21:10|40237.6|40217.6|40234.1|40214.1|40239.1|40219.1|40234.1|40214.1|7
1735888880000|2025-01-03 07:21:20|40235.2|40215.2|40234.1|40214.1|40236.6|40216.6|40231.6|40211.6|9
1735888890000|2025-01-03 07:21:30|40235.6|40215.6|40246.6|40226.6|40246.6|40226.6|40235.6|40215.6|1
1735888900000|2025-01-03 07:21:40|40247.7|40227.7|40256.6|40236.6|40256.6|40236.6|40246.6|40226.6|2
1735888910000|2025-01-03 07:21:50|40259.1|40239.1|40266.6|40246.6|40266.6|40246.6|40256.6|40236.6|3
1735888920000|2025-01-03 07:22:00|40265.2|40245.2|40269.1|40249.1|40274.1|40254.1|40265.2|40245.2|11
1735888930000|2025-01-03 07:22:10|40266.6|40246.6|40266.6|40246.6|40266.6|40246.6|40264.1|40244.1|8
1735888940000|2025-01-03 07:22:20|40264.1|40244.1|40266.6|40246.6|40269.1|40249.1|40264.1|40244.1|1
1735888950000|2025-01-03 07:22:30|40269.1|40249.1|40269.1|40249.1|40269.1|40249.1|40264.1|40244.1|4
1735888960000|2025-01-03 07:22:40|40266.6|40246.6|40260.2|40240.2|40268.1|40248.1|40260.2|40240.2|12
1735888970000|2025-01-03 07:22:50|40261.6|40241.6|40255.2|40235.2|40261.6|40241.6|40255.2|40235.2|2
1735888980000|2025-01-03 07:23:00|40254.1|40234.1|40246.6|40226.6|40254.1|40234.1|40244.1|40224.1|17
1735888990000|2025-01-03 07:23:10|40249.1|40229.1|40249.1|40229.1|40249.1|40229.1|40249.1|40229.1|2
1735889000000|2025-01-03 07:23:20|40251.6|40231.6|40253.1|40233.1|40253.1|40233.1|40249.1|40229.1|2
1735889010000|2025-01-03 07:23:30|40254.1|40234.1|40259.1|40239.1|40259.1|40239.1|40254.1|40234.1|2
1735889020000|2025-01-03 07:23:40|40261.6|40241.6|40259.1|40239.1|40261.6|40241.6|40259.1|40239.1|0
1735889030000|2025-01-03 07:23:50|40257.7|40237.7|40254.1|40234.1|40257.7|40237.7|40251.6|40231.6|4
1735889040000|2025-01-03 07:24:00|40256.6|40236.6|40254.1|40234.1|40256.6|40236.6|40252.7|40232.7|3
1735889050000|2025-01-03 07:24:10|40256.6|40236.6|40264.1|40244.1|40264.1|40244.1|40256.6|40236.6|0
1735889070000|2025-01-03 07:24:30|40262.7|40242.7|40261.6|40241.6|40266.6|40246.6|40261.6|40241.6|0
1735889080000|2025-01-03 07:24:40|40263.1|40243.1|40257.7|40237.7|40264.1|40244.1|40257.7|40237.7|1
1735889090000|2025-01-03 07:24:50|40255.2|40235.2|40259.1|40239.1|40259.1|40239.1|40255.2|40235.2|0
1735889100000|2025-01-03 07:25:00|40257.7|40237.7|40256.6|40236.6|40257.7|40237.7|40254.1|40234.1|0
1735889110000|2025-01-03 07:25:10|40259.1|40239.1|40254.1|40234.1|40259.1|40239.1|40254.1|40234.1|1
1735889120000|2025-01-03 07:25:20|40249.1|40229.1|40246.6|40226.6|40249.1|40229.1|40246.6|40226.6|10
1735889130000|2025-01-03 07:25:30|40245.2|40225.2|40246.6|40226.6|40246.6|40226.6|40244.1|40224.1|5
1735889140000|2025-01-03 07:25:40|40244.1|40224.1|40236.6|40216.6|40244.1|40224.1|40236.6|40216.6|16
1735889150000|2025-01-03 07:25:50|40239.1|40219.1|40259.1|40239.1|40259.1|40239.1|40239.1|40219.1|16
1735889160000|2025-01-03 07:26:00|40256.6|40236.6|40259.1|40239.1|40259.1|40239.1|40256.6|40236.6|1
1735889170000|2025-01-03 07:26:10|40260.2|40240.2|40261.6|40241.6|40261.6|40241.6|40259.1|40239.1|0
1735889180000|2025-01-03 07:26:20|40260.2|40240.2|40256.6|40236.6|40260.2|40240.2|40256.6|40236.6|2
1735889190000|2025-01-03 07:26:30|40255.6|40235.6|40249.1|40229.1|40255.6|40235.6|40246.6|40226.6|1
1735889200000|2025-01-03 07:26:40|40246.6|40226.6|40251.6|40231.6|40251.6|40231.6|40246.6|40226.6|1
1735889210000|2025-01-03 07:26:50|40250.2|40230.2|40251.6|40231.6|40254.1|40234.1|40249.1|40229.1|2
1735889220000|2025-01-03 07:27:00|40250.2|40230.2|40247.7|40227.7|40250.2|40230.2|40245.2|40225.2|1
1735889230000|2025-01-03 07:27:10|40246.2|40226.2|40244.1|40224.1|40249.1|40229.1|40244.1|40224.1|3
1735889240000|2025-01-03 07:27:20|40241.6|40221.6|40241.6|40221.6|40241.6|40221.6|40239.1|40219.1|6
1735889250000|2025-01-03 07:27:30|40239.1|40219.1|40239.1|40219.1|40241.6|40221.6|40239.1|40219.1|0
1735889260000|2025-01-03 07:27:40|40240.2|40220.2|40236.6|40216.6|40240.6|40220.6|40236.6|40216.6|0
1735889270000|2025-01-03 07:27:50|40235.2|40215.2|40234.1|40214.1|40236.6|40216.6|40234.1|40214.1|7
1735889280000|2025-01-03 07:28:00|40236.6|40216.6|40239.1|40219.1|40239.1|40219.1|40234.1|40214.1|6
1735889290000|2025-01-03 07:28:10|40241.6|40221.6|40244.1|40224.1|40244.1|40224.1|40241.6|40221.6|3
1735889300000|2025-01-03 07:28:20|40245.2|40225.2|40246.6|40226.6|40249.1|40229.1|40244.1|40224.1|2
1735889310000|2025-01-03 07:28:30|40249.1|40229.1|40251.6|40231.6|40251.6|40231.6|40249.1|40229.1|0
1735889320000|2025-01-03 07:28:40|40250.2|40230.2|40246.6|40226.6|40251.6|40231.6|40246.6|40226.6|1
1735889330000|2025-01-03 07:28:50|40249.1|40229.1|40251.6|40231.6|40251.6|40231.6|40249.1|40229.1|0
1735889340000|2025-01-03 07:29:00|40250.2|40230.2|40254.1|40234.1|40256.6|40236.6|40249.1|40229.1|8
1735889350000|2025-01-03 07:29:10|40252.7|40232.7|40251.6|40231.6|40252.7|40232.7|40249.1|40229.1|7
1735889360000|2025-01-03 07:29:20|40250.6|40230.6|40251.6|40231.6|40251.6|40231.6|40249.1|40229.1|0
1735889370000|2025-01-03 07:29:30|40249.1|40229.1|40249.1|40229.1|40251.6|40231.6|40249.1|40229.1|4
1735889380000|2025-01-03 07:29:40|40247.7|40227.7|40249.1|40229.1|40249.1|40229.1|40246.6|40226.6|0
1735889390000|2025-01-03 07:29:50|40250.6|40230.6|40249.1|40229.1|40251.6|40231.6|40246.6|40226.6|1
1735889400000|2025-01-03 07:30:00|40246.6|40226.6|40251.6|40231.6|40254.1|40234.1|40246.6|40226.6|5
1735889410000|2025-01-03 07:30:10|40254.1|40234.1|40251.6|40231.6|40254.1|40234.1|40251.6|40231.6|2
1735889420000|2025-01-03 07:30:20|40249.1|40229.1|40251.6|40231.6|40251.6|40231.6|40249.1|40229.1|6
1735889430000|2025-01-03 07:30:30|40254.1|40234.1|40259.1|40239.1|40259.1|40239.1|40254.1|40234.1|0
1735889440000|2025-01-03 07:30:40|40260.2|40240.2|40261.6|40241.6|40263.1|40243.1|40260.2|40240.2|1
1735889450000|2025-01-03 07:30:50|40260.2|40240.2|40257.7|40237.7|40261.6|40241.6|40257.7|40237.7|2
1735889460000|2025-01-03 07:31:00|40259.1|40239.1|40259.1|40239.1|40259.1|40239.1|40256.2|40236.2|1
1735889470000|2025-01-03 07:31:10|40257.7|40237.7|40259.1|40239.1|40261.6|40241.6|40257.7|40237.7|0
1735889480000|2025-01-03 07:31:20|40260.2|40240.2|40261.6|40241.6|40261.6|40241.6|40259.1|40239.1|1
1735889490000|2025-01-03 07:31:30|40263.1|40243.1|40271.6|40251.6|40271.6|40251.6|40263.1|40243.1|4
1735889500000|2025-01-03 07:31:40|40274.1|40254.1|40276.6|40256.6|40276.6|40256.6|40274.1|40254.1|1
1735889510000|2025-01-03 07:31:50|40275.2|40255.2|40274.1|40254.1|40276.6|40256.6|40272.7|40252.7|7
1735889520000|2025-01-03 07:32:00|40272.7|40252.7|40284.1|40264.1|40286.6|40266.6|40272.7|40252.7|8
1735889530000|2025-01-03 07:32:10|40282.7|40262.7|40278.7|40258.7|40282.7|40262.7|40278.7|40258.7|0
1735889540000|2025-01-03 07:32:20|40280.2|40260.2|40285.6|40265.6|40285.6|40265.6|40276.6|40256.6|2
1735889550000|2025-01-03 07:32:30|40288.1|40268.1|40291.6|40271.6|40291.6|40271.6|40286.6|40266.6|0
1735889560000|2025-01-03 07:32:40|40293.1|40273.1|40295.6|40275.6|40296.6|40276.6|40293.1|40273.1|5
1735889570000|2025-01-03 07:32:50|40294.1|40274.1|40294.1|40274.1|40294.1|40274.1|40294.1|40274.1|2
1735889580000|2025-01-03 07:33:00|40296.6|40276.6|40294.1|40274.1|40296.6|40276.6|40294.1|40274.1|1
1735889590000|2025-01-03 07:33:10|40291.6|40271.6|40294.1|40274.1|40294.1|40274.1|40290.2|40270.2|7
1735889600000|2025-01-03 07:33:20|40295.6|40275.6|40294.1|40274.1|40295.6|40275.6|40294.1|40274.1|0
1735889610000|2025-01-03 07:33:30|40291.6|40271.6|40285.2|40265.2|40294.1|40274.1|40285.2|40265.2|1
1735889620000|2025-01-03 07:33:40|40285.6|40265.6|40281.6|40261.6|40286.6|40266.6|40281.6|40261.6|0
1735889630000|2025-01-03 07:33:50|40283.1|40263.1|40284.1|40264.1|40284.1|40264.1|40281.6|40261.6|0
1735889640000|2025-01-03 07:34:00|40281.6|40261.6|40284.1|40264.1|40286.6|40266.6|40281.6|40261.6|2
1735889650000|2025-01-03 07:34:10|40281.6|40261.6|40281.6|40261.6|40281.6|40261.6|40280.2|40260.2|2
1735889660000|2025-01-03 07:34:20|40280.2|40260.2|40284.1|40264.1|40284.1|40264.1|40279.1|40259.1|0
1735889670000|2025-01-03 07:34:30|40286.6|40266.6|40286.6|40266.6|40286.6|40266.6|40286.6|40266.6|2
1735889680000|2025-01-03 07:34:40|40288.1|40268.1|40291.6|40271.6|40294.6|40274.6|40288.1|40268.1|2
1735889690000|2025-01-03 07:34:50|40289.1|40269.1|40291.6|40271.6|40291.6|40271.6|40289.1|40269.1|0
1735889700000|2025-01-03 07:35:00|40289.1|40269.1|40299.1|40279.1|40299.1|40279.1|40289.1|40269.1|5
1735889710000|2025-01-03 07:35:10|40300.6|40280.6|40299.1|40279.1|40304.1|40284.1|40299.1|40279.1|4
1735889720000|2025-01-03 07:35:20|40297.7|40277.7|40301.6|40281.6|40301.6|40281.6|40297.7|40277.7|2
1735889730000|2025-01-03 07:35:30|40304.1|40284.1|40306.6|40286.6|40309.1|40289.1|40304.1|40284.1|2
1735889740000|2025-01-03 07:35:40|40308.1|40288.1|40309.1|40289.1|40309.1|40289.1|40306.6|40286.6|4
1735889750000|2025-01-03 07:35:50|40310.6|40290.6|40310.6|40290.6|40311.6|40291.6|40306.6|40286.6|1
1735889760000|2025-01-03 07:36:00|40311.6|40291.6|40306.7|40286.7|40311.7|40291.7|40306.7|40286.7|2
1735889770000|2025-01-03 07:36:10|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|0
1735889780000|2025-01-03 07:36:20|40302.7|40282.7|40301.7|40281.7|40302.7|40282.7|40301.7|40281.7|1
1735889790000|2025-01-03 07:36:30|40303.1|40283.1|40304.2|40284.2|40304.2|40284.2|40303.1|40283.1|0
1735889800000|2025-01-03 07:36:40|40306.7|40286.7|40311.7|40291.7|40311.7|40291.7|40306.7|40286.7|1
1735889810000|2025-01-03 07:36:50|40313.1|40293.1|40316.7|40296.7|40316.7|40296.7|40313.1|40293.1|7
1735889820000|2025-01-03 07:37:00|40318.1|40298.1|40319.2|40299.2|40319.2|40299.2|40318.1|40298.1|27
1735889830000|2025-01-03 07:37:10|40317.7|40297.7|40317.7|40297.7|40317.7|40297.7|40317.7|40297.7|4
1735889840000|2025-01-03 07:37:20|40319.2|40299.2|40316.7|40296.7|40319.2|40299.2|40315.2|40295.2|1
1735889850000|2025-01-03 07:37:30|40315.2|40295.2|40311.7|40291.7|40316.7|40296.7|40311.7|40291.7|1
1735889870000|2025-01-03 07:37:50|40309.2|40289.2|40304.2|40284.2|40309.2|40289.2|40304.2|40284.2|0
1735889880000|2025-01-03 07:38:00|40301.7|40281.7|40299.2|40279.2|40301.7|40281.7|40295.2|40275.2|12
1735889890000|2025-01-03 07:38:10|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|40296.7|40276.7|2
1735889900000|2025-01-03 07:38:20|40302.7|40282.7|40304.2|40284.2|40304.2|40284.2|40300.6|40280.6|3
1735889910000|2025-01-03 07:38:30|40306.7|40286.7|40306.7|40286.7|40306.7|40286.7|40304.2|40284.2|0
1735889920000|2025-01-03 07:38:40|40309.2|40289.2|40314.2|40294.2|40314.2|40294.2|40309.2|40289.2|1
1735889930000|2025-01-03 07:38:50|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|4
1735889940000|2025-01-03 07:39:00|40321.7|40301.7|40324.2|40304.2|40326.7|40306.7|40321.7|40301.7|5
1735889950000|2025-01-03 07:39:10|40326.7|40306.7|40326.7|40306.7|40326.7|40306.7|40324.2|40304.2|0
1735889960000|2025-01-03 07:39:20|40324.2|40304.2|40316.7|40296.7|40324.2|40304.2|40316.7|40296.7|5
1735889970000|2025-01-03 07:39:30|40315.2|40295.2|40314.2|40294.2|40315.2|40295.2|40311.7|40291.7|5
1735889980000|2025-01-03 07:39:40|40312.7|40292.7|40307.7|40287.7|40312.7|40292.7|40307.7|40287.7|3
1735889990000|2025-01-03 07:39:50|40309.2|40289.2|40298.1|40278.1|40309.2|40289.2|40294.2|40274.2|13
1735890000000|2025-01-03 07:40:00|40299.2|40279.2|40299.2|40279.2|40303.1|40283.1|40299.2|40279.2|7
1735890010000|2025-01-03 07:40:10|40300.6|40280.6|40301.7|40281.7|40301.7|40281.7|40300.6|40280.6|0
1735890020000|2025-01-03 07:40:20|40306.7|40286.7|40306.7|40286.7|40306.7|40286.7|40306.7|40286.7|2
1735890030000|2025-01-03 07:40:30|40305.2|40285.2|40302.7|40282.7|40306.7|40286.7|40302.7|40282.7|3
1735890040000|2025-01-03 07:40:40|40301.7|40281.7|40302.7|40282.7|40302.7|40282.7|40301.7|40281.7|1
1735890050000|2025-01-03 07:40:50|40304.2|40284.2|40301.7|40281.7|40304.2|40284.2|40301.7|40281.7|0
1735890060000|2025-01-03 07:41:00|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|40301.7|40281.7|0
1735890070000|2025-01-03 07:41:10|40301.7|40281.7|40301.7|40281.7|40304.2|40284.2|40301.7|40281.7|1
1735890080000|2025-01-03 07:41:20|40304.2|40284.2|40303.1|40283.1|40306.7|40286.7|40302.7|40282.7|5
1735890090000|2025-01-03 07:41:30|40304.2|40284.2|40301.7|40281.7|40304.2|40284.2|40301.7|40281.7|4
1735890100000|2025-01-03 07:41:40|40300.6|40280.6|40299.2|40279.2|40301.7|40281.7|40299.2|40279.2|0
1735890110000|2025-01-03 07:41:50|40300.6|40280.6|40299.2|40279.2|40301.7|40281.7|40299.2|40279.2|0
1735890120000|2025-01-03 07:42:00|40301.7|40281.7|40306.7|40286.7|40306.7|40286.7|40301.7|40281.7|2
1735890130000|2025-01-03 07:42:10|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|40304.2|40284.2|0
1735890140000|2025-01-03 07:42:20|40302.7|40282.7|40296.7|40276.7|40302.7|40282.7|40296.7|40276.7|2
1735890150000|2025-01-03 07:42:30|40295.6|40275.6|40309.2|40289.2|40309.2|40289.2|40295.6|40275.6|2
1735890160000|2025-01-03 07:42:40|40306.7|40286.7|40304.2|40284.2|40306.7|40286.7|40304.2|40284.2|1
1735890170000|2025-01-03 07:42:50|40302.7|40282.7|40304.2|40284.2|40304.2|40284.2|40301.7|40281.7|0
1735890180000|2025-01-03 07:43:00|40301.7|40281.7|40301.7|40281.7|40304.2|40284.2|40301.7|40281.7|0
1735890200000|2025-01-03 07:43:20|40300.2|40280.2|40299.2|40279.2|40300.6|40280.6|40296.7|40276.7|0
1735890210000|2025-01-03 07:43:30|40300.6|40280.6|40304.2|40284.2|40304.2|40284.2|40300.6|40280.6|3
1735890220000|2025-01-03 07:43:40|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|40305.6|40285.6|0
1735890230000|2025-01-03 07:43:50|40308.1|40288.1|40309.2|40289.2|40309.2|40289.2|40308.1|40288.1|0
1735890240000|2025-01-03 07:44:00|40308.1|40288.1|40305.6|40285.6|40308.1|40288.1|40305.6|40285.6|3
1735890250000|2025-01-03 07:44:10|40308.1|40288.1|40314.2|40294.2|40314.2|40294.2|40306.7|40286.7|4
1735890260000|2025-01-03 07:44:20|40319.2|40299.2|40324.2|40304.2|40326.7|40306.7|40319.2|40299.2|4
1735890270000|2025-01-03 07:44:30|40326.7|40306.7|40326.7|40306.7|40326.7|40306.7|40326.7|40306.7|0
1735890280000|2025-01-03 07:44:40|40325.2|40305.2|40326.7|40306.7|40326.7|40306.7|40324.2|40304.2|0
1735890290000|2025-01-03 07:44:50|40324.2|40304.2|40321.7|40301.7|40324.2|40304.2|40321.7|40301.7|0
1735890300000|2025-01-03 07:45:00|40320.2|40300.2|40317.7|40297.7|40320.2|40300.2|40317.7|40297.7|1
1735890310000|2025-01-03 07:45:10|40316.7|40296.7|40316.7|40296.7|40316.7|40296.7|40316.7|40296.7|11
1735890320000|2025-01-03 07:45:20|40315.2|40295.2|40311.7|40291.7|40315.2|40295.2|40311.7|40291.7|2
1735890330000|2025-01-03 07:45:30|||||||||1
1735890340000|2025-01-03 07:45:40|40309.2|40289.2|40304.2|40284.2|40309.2|40289.2|40304.2|40284.2|1
1735890350000|2025-01-03 07:45:50|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|40301.7|40281.7|0
1735890360000|2025-01-03 07:46:00|40300.6|40280.6|40294.2|40274.2|40300.6|40280.6|40294.2|40274.2|8
1735890380000|2025-01-03 07:46:20|40297.7|40277.7|40297.7|40277.7|40297.7|40277.7|40297.7|40277.7|8
1735890390000|2025-01-03 07:46:30|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|40299.2|40279.2|1
1735890400000|2025-01-03 07:46:40|40297.7|40277.7|40296.7|40276.7|40297.7|40277.7|40296.7|40276.7|0
1735890410000|2025-01-03 07:46:50|40298.1|40278.1|40294.2|40274.2|40299.2|40279.2|40294.2|40274.2|6
1735890420000|2025-01-03 07:47:00|40292.7|40272.7|40290.2|40270.2|40293.1|40273.1|40290.2|40270.2|3
1735890430000|2025-01-03 07:47:10|40289.2|40269.2|40289.2|40269.2|40291.7|40271.7|40289.2|40269.2|2
1735890440000|2025-01-03 07:47:20|40290.2|40270.2|40291.7|40271.7|40291.7|40271.7|40287.7|40267.7|2
1735890450000|2025-01-03 07:47:30|40291.3|40271.3|40294.2|40274.2|40294.2|40274.2|40291.3|40271.3|1
1735890460000|2025-01-03 07:47:40|40295.6|40275.6|40291.7|40271.7|40295.6|40275.6|40289.2|40269.2|6
1735890470000|2025-01-03 07:47:50|40290.2|40270.2|40292.7|40272.7|40292.7|40272.7|40290.2|40270.2|0
1735890480000|2025-01-03 07:48:00|40291.7|40271.7|40294.2|40274.2|40294.2|40274.2|40291.7|40271.7|0
1735890490000|2025-01-03 07:48:10|40292.7|40272.7|40296.7|40276.7|40296.7|40276.7|40291.7|40271.7|2
1735890500000|2025-01-03 07:48:20|40299.2|40279.2|40306.7|40286.7|40306.7|40286.7|40299.2|40279.2|1
1735890510000|2025-01-03 07:48:30|40304.2|40284.2|40306.7|40286.7|40306.7|40286.7|40304.2|40284.2|0
1735890520000|2025-01-03 07:48:40|40304.2|40284.2|40306.7|40286.7|40306.7|40286.7|40304.2|40284.2|0
1735890530000|2025-01-03 07:48:50|40307.7|40287.7|40304.2|40284.2|40309.2|40289.2|40304.2|40284.2|2
1735890540000|2025-01-03 07:49:00|40306.7|40286.7|40309.2|40289.2|40309.2|40289.2|40306.7|40286.7|0
1735890550000|2025-01-03 07:49:10|||||||||1
1735890560000|2025-01-03 07:49:20|40311.7|40291.7|40311.7|40291.7|40311.7|40291.7|40311.7|40291.7|1
1735890570000|2025-01-03 07:49:30|40319.6|40299.6|40321.7|40301.7|40323.6|40303.6|40319.6|40299.6|12
1735890580000|2025-01-03 07:49:40|40320.2|40300.2|40316.7|40296.7|40320.6|40300.6|40316.7|40296.7|3
1735890590000|2025-01-03 07:49:50|40315.2|40295.2|40331.7|40311.7|40331.7|40311.7|40314.2|40294.2|6
1735890600000|2025-01-03 07:50:00|40330.6|40310.6|40326.7|40306.7|40330.6|40310.6|40325.2|40305.2|0
1735890610000|2025-01-03 07:50:10|40329.2|40309.2|40326.7|40306.7|40329.2|40309.2|40326.7|40306.7|0
1735890620000|2025-01-03 07:50:20|40329.2|40309.2|40326.7|40306.7|40329.2|40309.2|40326.7|40306.7|0
1735890630000|2025-01-03 07:50:30|40329.2|40309.2|40326.7|40306.7|40329.2|40309.2|40326.7|40306.7|2
1735890640000|2025-01-03 07:50:40|40327.7|40307.7|40325.2|40305.2|40329.2|40309.2|40325.2|40305.2|1
1735890650000|2025-01-03 07:50:50|40322.7|40302.7|40325.2|40305.2|40325.2|40305.2|40322.7|40302.7|0
1735890660000|2025-01-03 07:51:00|40324.2|40304.2|40324.2|40304.2|40324.2|40304.2|40320.6|40300.6|1
1735890670000|2025-01-03 07:51:10|40322.7|40302.7|40321.7|40301.7|40322.7|40302.7|40321.7|40301.7|2
1735890680000|2025-01-03 07:51:20|40324.2|40304.2|40319.2|40299.2|40324.2|40304.2|40319.2|40299.2|1
1735890690000|2025-01-03 07:51:30|40318.2|40298.2|40316.7|40296.7|40318.2|40298.2|40316.7|40296.7|0
1735890700000|2025-01-03 07:51:40|40314.2|40294.2|40316.7|40296.7|40316.7|40296.7|40314.2|40294.2|0
1735890710000|2025-01-03 07:51:50|40319.2|40299.2|40320.7|40300.7|40321.7|40301.7|40319.2|40299.2|6
1735890720000|2025-01-03 07:52:00|40321.7|40301.7|40317.7|40297.7|40321.7|40301.7|40315.2|40295.2|2
1735890730000|2025-01-03 07:52:10|40316.7|40296.7|40314.2|40294.2|40319.2|40299.2|40314.2|40294.2|1
1735890740000|2025-01-03 07:52:20|40315.7|40295.7|40316.7|40296.7|40316.7|40296.7|40315.7|40295.7|0
1735890750000|2025-01-03 07:52:30|40319.2|40299.2|40321.7|40301.7|40321.7|40301.7|40319.2|40299.2|1
1735890760000|2025-01-03 07:52:40|40324.2|40304.2|40321.7|40301.7|40324.2|40304.2|40321.7|40301.7|3
1735890770000|2025-01-03 07:52:50|40320.2|40300.2|40321.7|40301.7|40321.7|40301.7|40319.2|40299.2|0
1735890780000|2025-01-03 07:53:00|40323.2|40303.2|40324.2|40304.2|40324.2|40304.2|40323.2|40303.2|1
1735890790000|2025-01-03 07:53:10|40325.7|40305.7|40326.7|40306.7|40326.7|40306.7|40325.7|40305.7|5
1735890800000|2025-01-03 07:53:20|40328.2|40308.2|40329.2|40309.2|40329.2|40309.2|40328.2|40308.2|0
1735890810000|2025-01-03 07:53:30|40330.7|40310.7|40331.7|40311.7|40331.7|40311.7|40330.7|40310.7|1
1735890820000|2025-01-03 07:53:40|40334.2|40314.2|40334.2|40314.2|40334.2|40314.2|40331.7|40311.7|1
1735890830000|2025-01-03 07:53:50|40331.7|40311.7|40334.2|40314.2|40334.2|40314.2|40331.7|40311.7|0
1735890840000|2025-01-03 07:54:00|40331.7|40311.7|40334.2|40314.2|40334.2|40314.2|40331.7|40311.7|0
1735890850000|2025-01-03 07:54:10|40331.7|40311.7|40331.7|40311.7|40334.2|40314.2|40331.7|40311.7|1
1735890860000|2025-01-03 07:54:20|40334.2|40314.2|40326.7|40306.7|40334.2|40314.2|40326.7|40306.7|1
1735890870000|2025-01-03 07:54:30|40328.2|40308.2|40329.2|40309.2|40329.2|40309.2|40328.2|40308.2|0
1735890880000|2025-01-03 07:54:40|40327.7|40307.7|40329.2|40309.2|40329.2|40309.2|40327.7|40307.7|0
1735890890000|2025-01-03 07:54:50|40330.7|40310.7|40329.2|40309.2|40330.7|40310.7|40329.2|40309.2|0
1735890900000|2025-01-03 07:55:00|40326.7|40306.7|40324.2|40304.2|40326.7|40306.7|40324.2|40304.2|0
1735890910000|2025-01-03 07:55:10|40321.7|40301.7|40316.7|40296.7|40321.7|40301.7|40316.7|40296.7|2
1735890920000|2025-01-03 07:55:20|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|40319.2|40299.2|0
1735890930000|2025-01-03 07:55:30|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|40320.7|40300.7|2
1735890940000|2025-01-03 07:55:40|40323.2|40303.2|40323.2|40303.2|40325.7|40305.7|40323.2|40303.2|0
1735890950000|2025-01-03 07:55:50|40321.7|40301.7|40321.7|40301.7|40321.7|40301.7|40321.7|40301.7|1
1735890960000|2025-01-03 07:56:00|40319.2|40299.2|40319.2|40299.2|40320.7|40300.7|40319.2|40299.2|2
1735890980000|2025-01-03 07:56:20|40321.7|40301.7|40321.7|40301.7|40321.7|40301.7|40321.7|40301.7|0
1735890990000|2025-01-03 07:56:30|40324.2|40304.2|40324.2|40304.2|40324.2|40304.2|40324.2|40304.2|2
1735891000000|2025-01-03 07:56:40|40325.7|40305.7|40329.2|40309.2|40329.2|40309.2|40325.7|40305.7|4
1735891010000|2025-01-03 07:56:50|40330.7|40310.7|40331.7|40311.7|40334.2|40314.2|40330.7|40310.7|0
1735891020000|2025-01-03 07:57:00|40333.2|40313.2|40336.7|40316.7|40336.7|40316.7|40333.2|40313.2|1
1735891030000|2025-01-03 07:57:10|40335.2|40315.2|40336.7|40316.7|40336.7|40316.7|40334.2|40314.2|0
1735891040000|2025-01-03 07:57:20|40341.7|40321.7|40341.7|40321.7|40341.7|40321.7|40341.7|40321.7|0
1735891050000|2025-01-03 07:57:30|40342.7|40322.7|40345.7|40325.7|40345.7|40325.7|40341.7|40321.7|2
1735891060000|2025-01-03 07:57:40|40346.7|40326.7|40359.2|40339.2|40359.2|40339.2|40346.7|40326.7|4
1735891070000|2025-01-03 07:57:50|40360.2|40340.2|40374.2|40354.2|40374.2|40354.2|40360.2|40340.2|3
1735891080000|2025-01-03 07:58:00|40375.7|40355.7|40379.2|40359.2|40379.2|40359.2|40375.7|40355.7|4
1735891090000|2025-01-03 07:58:10|40380.7|40360.7|40381.7|40361.7|40381.7|40361.7|40380.7|40360.7|7
1735891100000|2025-01-03 07:58:20|40382.7|40362.7|40384.2|40364.2|40384.2|40364.2|40382.7|40362.7|2
1735891110000|2025-01-03 07:58:30|40386.7|40366.7|40386.7|40366.7|40386.7|40366.7|40386.7|40366.7|2
1735891120000|2025-01-03 07:58:40|40385.2|40365.2|40384.2|40364.2|40386.7|40366.7|40384.2|40364.2|9
1735891130000|2025-01-03 07:58:50|||||||||2
1735891140000|2025-01-03 07:59:00|40385.7|40365.7|40389.2|40369.2|40389.2|40369.2|40384.2|40364.2|23
1735891150000|2025-01-03 07:59:10|40390.2|40370.2|40395.7|40375.7|40395.7|40375.7|40390.2|40370.2|4
1735891160000|2025-01-03 07:59:20|40395.2|40375.2|40396.7|40376.7|40396.7|40376.7|40395.2|40375.2|1
1735891170000|2025-01-03 07:59:30|40395.7|40375.7|40391.7|40371.7|40396.7|40376.7|40391.7|40371.7|2
1735891180000|2025-01-03 07:59:40|40392.7|40372.7|40399.2|40379.2|40399.2|40379.2|40392.7|40372.7|13
1735891190000|2025-01-03 07:59:50|40397.7|40377.7|40396.7|40376.7|40397.7|40377.7|40391.7|40371.7|5
1735891200000|2025-01-03 08:00:00|40400.7|40380.7|40421.7|40401.7|40421.7|40401.7|40399.2|40379.2|58
1735891210000|2025-01-03 08:00:10|40420.2|40400.2|40439.2|40419.2|40439.2|40419.2|40419.2|40399.2|29
1735891220000|2025-01-03 08:00:20|40444.2|40424.2|40459.2|40439.2|40464.2|40444.2|40444.2|40424.2|28
1735891230000|2025-01-03 08:00:30|40461.7|40441.7|40489.6|40469.6|40492.1|40472.1|40461.7|40441.7|42
1735891240000|2025-01-03 08:00:40|40490.7|40470.7|40469.6|40449.6|40493.2|40473.2|40467.1|40447.1|31
1735891250000|2025-01-03 08:00:50|40467.1|40447.1|40462.1|40442.1|40467.1|40447.1|40458.6|40438.6|42
1735891260000|2025-01-03 08:01:00|40464.6|40444.6|40493.6|40473.6|40497.1|40477.1|40464.6|40444.6|36
1735891270000|2025-01-03 08:01:10|40494.6|40474.6|40490.7|40470.7|40502.1|40482.1|40488.2|40468.2|24
1735891280000|2025-01-03 08:01:20|40492.1|40472.1|40494.6|40474.6|40494.6|40474.6|40492.1|40472.1|13
1735891290000|2025-01-03 08:01:30|40492.1|40472.1|40518.6|40498.6|40519.6|40499.6|40492.1|40472.1|34
1735891300000|2025-01-03 08:01:40|40519.6|40499.6|40519.6|40499.6|40522.1|40502.1|40517.1|40497.1|11
1735891310000|2025-01-03 08:01:50|40518.2|40498.2|40507.1|40487.1|40518.2|40498.2|40507.1|40487.1|37
1735891320000|2025-01-03 08:02:00|40509.6|40489.6|40514.6|40494.6|40514.6|40494.6|40507.1|40487.1|4
1735891330000|2025-01-03 08:02:10|40517.1|40497.1|40510.7|40490.7|40518.2|40498.2|40510.7|40490.7|13
1735891340000|2025-01-03 08:02:20|40512.1|40492.1|40512.1|40492.1|40514.6|40494.6|40511.1|40491.1|6
1735891350000|2025-01-03 08:02:30|40510.7|40490.7|40507.1|40487.1|40512.1|40492.1|40505.7|40485.7|4
1735891360000|2025-01-03 08:02:40|40508.6|40488.6|40500.7|40480.7|40511.1|40491.1|40499.6|40479.6|12
1735891370000|2025-01-03 08:02:50|40499.6|40479.6|40497.1|40477.1|40499.6|40479.6|40494.6|40474.6|5
1735891380000|2025-01-03 08:03:00|40498.6|40478.6|40504.6|40484.6|40504.6|40484.6|40497.1|40477.1|17
1735891390000|2025-01-03 08:03:10|40501.1|40481.1|40499.6|40479.6|40502.1|40482.1|40499.6|40479.6|19
1735891400000|2025-01-03 08:03:20|40498.2|40478.2|40499.6|40479.6|40502.1|40482.1|40497.1|40477.1|5
1735891410000|2025-01-03 08:03:30|40502.1|40482.1|40503.2|40483.2|40504.6|40484.6|40502.1|40482.1|4
1735891420000|2025-01-03 08:03:40|40502.1|40482.1|40517.1|40497.1|40517.1|40497.1|40502.1|40482.1|9
1735891430000|2025-01-03 08:03:50|40514.6|40494.6|40514.6|40494.6|40517.1|40497.1|40514.6|40494.6|13
1735891440000|2025-01-03 08:04:00|40516.1|40496.1|40519.6|40499.6|40522.1|40502.1|40516.1|40496.1|4
1735891450000|2025-01-03 08:04:10|40517.1|40497.1|40529.6|40509.6|40532.1|40512.1|40517.1|40497.1|7
1735891460000|2025-01-03 08:04:20|40531.1|40511.1|40532.1|40512.1|40537.1|40517.1|40531.1|40511.1|7
1735891470000|2025-01-03 08:04:30|40529.6|40509.6|40526.7|40506.7|40529.6|40509.6|40526.7|40506.7|13
1735891480000|2025-01-03 08:04:40|40525.3|40505.3|40523.2|40503.2|40525.7|40505.7|40523.2|40503.2|0
1735891490000|2025-01-03 08:04:50|40522.1|40502.1|40520.7|40500.7|40522.1|40502.1|40520.7|40500.7|5
1735891500000|2025-01-03 08:05:00|40518.2|40498.2|40509.6|40489.6|40518.2|40498.2|40507.1|40487.1|13
1735891520000|2025-01-03 08:05:20|40512.1|40492.1|40512.1|40492.1|40512.1|40492.1|40509.6|40489.6|3
1735891530000|2025-01-03 08:05:30|40510.7|40490.7|40512.1|40492.1|40512.1|40492.1|40509.6|40489.6|6
1735891540000|2025-01-03 08:05:40|40509.6|40489.6|40499.6|40479.6|40509.6|40489.6|40499.6|40479.6|13
1735891550000|2025-01-03 08:05:50|40497.1|40477.1|40490.7|40470.7|40497.1|40477.1|40489.6|40469.6|9
1735891560000|2025-01-03 08:06:00|40489.6|40469.6|40501.1|40481.1|40501.1|40481.1|40489.6|40469.6|13
1735891570000|2025-01-03 08:06:10|40503.6|40483.6|40503.6|40483.6|40506.1|40486.1|40503.6|40483.6|2
1735891580000|2025-01-03 08:06:20|40508.6|40488.6|40513.6|40493.6|40515.1|40495.1|40508.6|40488.6|5
1735891590000|2025-01-03 08:06:30|40512.2|40492.2|40512.2|40492.2|40514.7|40494.7|40512.2|40492.2|13
1735891600000|2025-01-03 08:06:40|40513.6|40493.6|40522.2|40502.2|40522.2|40502.2|40512.2|40492.2|9
1735891610000|2025-01-03 08:06:50|40524.7|40504.7|40527.2|40507.2|40527.2|40507.2|40524.7|40504.7|3
1735891620000|2025-01-03 08:07:00|40528.6|40508.6|40554.2|40534.2|40554.2|40534.2|40527.8|40507.8|40
1735891630000|2025-01-03 08:07:10|40557.2|40537.2|40564.7|40544.7|40566.1|40546.1|40549.7|40529.7|28
1735891640000|2025-01-03 08:07:20|40562.2|40542.2|40553.6|40533.6|40562.2|40542.2|40553.6|40533.6|6
1735891650000|2025-01-03 08:07:30|40556.1|40536.1|40547.2|40527.2|40556.1|40536.1|40547.2|40527.2|5
1735891660000|2025-01-03 08:07:40|40545.7|40525.7|40544.7|40524.7|40547.2|40527.2|40543.2|40523.2|3
1735891670000|2025-01-03 08:07:50|40546.1|40526.1|40546.1|40526.1|40547.2|40527.2|40544.7|40524.7|2
1735891680000|2025-01-03 08:08:00|40547.2|40527.2|40552.2|40532.2|40557.2|40537.2|40544.7|40524.7|6
1735891690000|2025-01-03 08:08:10|40549.7|40529.7|40543.2|40523.2|40549.7|40529.7|40543.2|40523.2|1
1735891700000|2025-01-03 08:08:20|40542.2|40522.2|40537.2|40517.2|40542.2|40522.2|40537.2|40517.2|2
1735891710000|2025-01-03 08:08:30|40534.7|40514.7|40537.2|40517.2|40538.6|40518.6|40530.7|40510.7|6
1735891720000|2025-01-03 08:08:40|40535.7|40515.7|40529.7|40509.7|40535.7|40515.7|40529.7|40509.7|8
1735891730000|2025-01-03 08:08:50|40528.2|40508.2|40525.7|40505.7|40528.2|40508.2|40525.7|40505.7|6
1735891740000|2025-01-03 08:09:00|40524.2|40504.2|40520.7|40500.7|40525.7|40505.7|40520.7|40500.7|8
1735891750000|2025-01-03 08:09:10|40519.7|40499.7|40519.7|40499.7|40519.7|40499.7|40517.2|40497.2|0
1735891760000|2025-01-03 08:09:20|40518.2|40498.2|40517.2|40497.2|40519.7|40499.7|40517.2|40497.2|1
1735891770000|2025-01-03 08:09:30|40518.6|40498.6|40514.7|40494.7|40519.7|40499.7|40514.7|40494.7|4
1735891780000|2025-01-03 08:09:40|40509.7|40489.7|40505.7|40485.7|40509.7|40489.7|40505.7|40485.7|4
1735891790000|2025-01-03 08:09:50|40507.2|40487.2|40502.2|40482.2|40509.7|40489.7|40502.2|40482.2|6
1735891800000|2025-01-03 08:10:00|40498.2|40478.2|40498.2|40478.2|40498.2|40478.2|40496.1|40476.1|11
1735891810000|2025-01-03 08:10:10|40499.7|40479.7|40499.7|40479.7|40502.2|40482.2|40499.7|40479.7|8
1735891820000|2025-01-03 08:10:20|40497.2|40477.2|40497.2|40477.2|40502.2|40482.2|40497.2|40477.2|2
1735891830000|2025-01-03 08:10:30|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|40495.7|40475.7|5
1735891840000|2025-01-03 08:10:40|40497.2|40477.2|40494.7|40474.7|40497.2|40477.2|40494.7|40474.7|1
1735891850000|2025-01-03 08:10:50|40497.2|40477.2|40492.2|40472.2|40497.2|40477.2|40489.7|40469.7|9
1735891860000|2025-01-03 08:11:00|40494.7|40474.7|40499.7|40479.7|40499.7|40479.7|40494.7|40474.7|7
1735891870000|2025-01-03 08:11:10|40502.2|40482.2|40504.7|40484.7|40504.7|40484.7|40499.7|40479.7|0
1735891880000|2025-01-03 08:11:20|40503.2|40483.2|40502.2|40482.2|40503.2|40483.2|40502.2|40482.2|5
1735891890000|2025-01-03 08:11:30|40500.7|40480.7|40500.7|40480.7|40500.7|40480.7|40498.2|40478.2|1
1735891900000|2025-01-03 08:11:40|40502.2|40482.2|40506.1|40486.1|40506.1|40486.1|40502.2|40482.2|5
1735891910000|2025-01-03 08:11:50|40509.7|40489.7|40512.2|40492.2|40512.2|40492.2|40507.2|40487.2|3
1735891920000|2025-01-03 08:12:00|40513.6|40493.6|40522.2|40502.2|40522.2|40502.2|40513.6|40493.6|7
1735891930000|2025-01-03 08:12:10|40523.2|40503.2|40519.7|40499.7|40524.7|40504.7|40519.7|40499.7|10
1735891940000|2025-01-03 08:12:20|40520.7|40500.7|40522.2|40502.2|40522.2|40502.2|40520.7|40500.7|2
1735891950000|2025-01-03 08:12:30|40523.6|40503.6|40522.2|40502.2|40524.7|40504.7|40522.2|40502.2|4
1735891960000|2025-01-03 08:12:40|40521.1|40501.1|40519.7|40499.7|40521.1|40501.1|40519.7|40499.7|4
1735891970000|2025-01-03 08:12:50|40518.2|40498.2|40519.7|40499.7|40522.2|40502.2|40518.2|40498.2|2
1735891980000|2025-01-03 08:13:00|40522.2|40502.2|40524.7|40504.7|40527.2|40507.2|40522.2|40502.2|9
1735891990000|2025-01-03 08:13:10|40526.1|40506.1|40528.6|40508.6|40528.6|40508.6|40524.7|40504.7|2
1735892000000|2025-01-03 08:13:20|40529.7|40509.7|40534.7|40514.7|40534.7|40514.7|40529.7|40509.7|5
1735892010000|2025-01-03 08:13:30|40537.2|40517.2|40539.7|40519.7|40542.2|40522.2|40537.2|40517.2|3
1735892020000|2025-01-03 08:13:40|40542.2|40522.2|40544.7|40524.7|40547.2|40527.2|40542.2|40522.2|9
1735892030000|2025-01-03 08:13:50|40542.2|40522.2|40539.7|40519.7|40542.2|40522.2|40537.2|40517.2|6
1735892040000|2025-01-03 08:14:00|40538.2|40518.2|40534.7|40514.7|40539.7|40519.7|40534.7|40514.7|2
1735892060000|2025-01-03 08:14:20|40533.2|40513.2|40534.7|40514.7|40534.7|40514.7|40533.2|40513.2|9
1735892070000|2025-01-03 08:14:30|40537.2|40517.2|40534.7|40514.7|40537.2|40517.2|40534.7|40514.7|1
1735892080000|2025-01-03 08:14:40|40536.1|40516.1|40537.2|40517.2|40539.7|40519.7|40536.1|40516.1|1
1735892090000|2025-01-03 08:14:50|40535.7|40515.7|40534.7|40514.7|40535.7|40515.7|40534.7|40514.7|4
1735892100000|2025-01-03 08:15:00|40536.1|40516.1|40537.2|40517.2|40537.2|40517.2|40536.1|40516.1|2
1735892110000|2025-01-03 08:15:10|40538.6|40518.6|40537.2|40517.2|40539.7|40519.7|40537.2|40517.2|0
1735892120000|2025-01-03 08:15:20|40538.6|40518.6|40542.2|40522.2|40542.2|40522.2|40538.6|40518.6|5
1735892130000|2025-01-03 08:15:30|40547.2|40527.2|40547.2|40527.2|40547.2|40527.2|40544.7|40524.7|3
1735892140000|2025-01-03 08:15:40|40548.6|40528.6|40548.6|40528.6|40548.6|40528.6|40548.6|40528.6|3
1735892150000|2025-01-03 08:15:50|40547.2|40527.2|40549.7|40529.7|40549.7|40529.7|40547.2|40527.2|5
1735892160000|2025-01-03 08:16:00|40551.1|40531.1|40552.2|40532.2|40552.2|40532.2|40547.2|40527.2|10
1735892190000|2025-01-03 08:16:30|40554.7|40534.7|40557.2|40537.2|40557.2|40537.2|40554.7|40534.7|9
1735892200000|2025-01-03 08:16:40|40551.1|40531.1|40541.1|40521.1|40552.2|40532.2|40541.1|40521.1|6
1735892210000|2025-01-03 08:16:50|40543.6|40523.6|40541.1|40521.1|40543.6|40523.6|40541.1|40521.1|0
1735892220000|2025-01-03 08:17:00|40542.2|40522.2|40542.6|40522.6|40543.6|40523.6|40541.1|40521.1|0
1735892230000|2025-01-03 08:17:10|40543.6|40523.6|40544.7|40524.7|40544.7|40524.7|40543.6|40523.6|2
1735892240000|2025-01-03 08:17:20|40547.2|40527.2|40547.2|40527.2|40547.2|40527.2|40547.2|40527.2|5
1735892250000|2025-01-03 08:17:30|40548.6|40528.6|40547.2|40527.2|40548.6|40528.6|40547.2|40527.2|4
1735892260000|2025-01-03 08:17:40|40549.7|40529.7|40549.7|40529.7|40552.2|40532.2|40549.7|40529.7|1
1735892270000|2025-01-03 08:17:50|40547.2|40527.2|40547.2|40527.2|40547.2|40527.2|40547.2|40527.2|2
1735892280000|2025-01-03 08:18:00|40545.7|40525.7|40545.7|40525.7|40547.2|40527.2|40545.7|40525.7|1
1735892290000|2025-01-03 08:18:10|40544.3|40524.3|40539.7|40519.7|40544.3|40524.3|40539.7|40519.7|1
1735892300000|2025-01-03 08:18:20|40535.7|40515.7|40534.7|40514.7|40535.7|40515.7|40532.2|40512.2|1
1735892310000|2025-01-03 08:18:30|40535.7|40515.7|40534.7|40514.7|40537.2|40517.2|40534.7|40514.7|2
1735892320000|2025-01-03 08:18:40|40533.2|40513.2|40533.2|40513.2|40534.7|40514.7|40533.2|40513.2|6
1735892330000|2025-01-03 08:18:50|40534.7|40514.7|40527.2|40507.2|40534.7|40514.7|40527.2|40507.2|1
1735892340000|2025-01-03 08:19:00|40528.6|40508.6|40532.2|40512.2|40532.2|40512.2|40528.6|40508.6|1
1735892350000|2025-01-03 08:19:10|40533.2|40513.2|40542.2|40522.2|40542.2|40522.2|40533.2|40513.2|0
1735892360000|2025-01-03 08:19:20|40539.7|40519.7|40539.7|40519.7|40541.1|40521.1|40539.7|40519.7|2
1735892390000|2025-01-03 08:19:50|40538.2|40518.2|40537.2|40517.2|40539.7|40519.7|40537.2|40517.2|16
1735892400000|2025-01-03 08:20:00|40534.7|40514.7|40530.7|40510.7|40534.7|40514.7|40530.7|40510.7|1
1735892410000|2025-01-03 08:20:10|40529.7|40509.7|40524.7|40504.7|40529.7|40509.7|40524.7|40504.7|2
1735892420000|2025-01-03 08:20:20|40526.1|40506.1|40524.7|40504.7|40528.2|40508.2|40523.2|40503.2|1
1735892430000|2025-01-03 08:20:30|40522.2|40502.2|40524.7|40504.7|40524.7|40504.7|40522.2|40502.2|0
1735892440000|2025-01-03 08:20:40|40522.2|40502.2|40509.7|40489.7|40522.2|40502.2|40509.7|40489.7|8
1735892450000|2025-01-03 08:20:50|40508.2|40488.2|40507.2|40487.2|40509.7|40489.7|40507.2|40487.2|8
1735892460000|2025-01-03 08:21:00|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|0
1735892470000|2025-01-03 08:21:10|40507.2|40487.2|40509.7|40489.7|40512.2|40492.2|40507.2|40487.2|10
1735892480000|2025-01-03 08:21:20|40507.2|40487.2|40509.7|40489.7|40509.7|40489.7|40507.2|40487.2|1
1735892490000|2025-01-03 08:21:30|40507.2|40487.2|40495.7|40475.7|40509.7|40489.7|40495.7|40475.7|9
1735892500000|2025-01-03 08:21:40|40494.7|40474.7|40493.2|40473.2|40497.2|40477.2|40492.2|40472.2|6
1735892510000|2025-01-03 08:21:50|40494.7|40474.7|40494.7|40474.7|40497.2|40477.2|40494.7|40474.7|1
1735892520000|2025-01-03 08:22:00|40492.2|40472.2|40489.7|40469.7|40492.2|40472.2|40487.2|40467.2|4
1735892530000|2025-01-03 08:22:10|40487.2|40467.2|40488.2|40468.2|40489.7|40469.7|40484.7|40464.7|5
1735892540000|2025-01-03 08:22:20|40487.2|40467.2|40489.7|40469.7|40489.7|40469.7|40487.2|40467.2|2
1735892550000|2025-01-03 08:22:30|40492.2|40472.2|40494.7|40474.7|40497.2|40477.2|40492.2|40472.2|2
1735892560000|2025-01-03 08:22:40|40499.7|40479.7|40497.2|40477.2|40499.7|40479.7|40497.2|40477.2|4
1735892570000|2025-01-03 08:22:50|||||||||1
1735892580000|2025-01-03 08:23:00|40502.2|40482.2|40504.7|40484.7|40504.7|40484.7|40499.7|40479.7|3
1735892590000|2025-01-03 08:23:10|40507.2|40487.2|40507.2|40487.2|40507.2|40487.2|40507.2|40487.2|2
1735892600000|2025-01-03 08:23:20|40509.7|40489.7|40518.7|40498.7|40518.7|40498.7|40509.7|40489.7|16
1735892610000|2025-01-03 08:23:30|40519.7|40499.7|40497.2|40477.2|40519.7|40499.7|40497.2|40477.2|12
1735892620000|2025-01-03 08:23:40|40499.7|40479.7|40509.7|40489.7|40511.2|40491.2|40499.7|40479.7|2
1735892630000|2025-01-03 08:23:50|40511.2|40491.2|40502.2|40482.2|40511.2|40491.2|40502.2|40482.2|3
1735892640000|2025-01-03 08:24:00|40500.7|40480.7|40499.7|40479.7|40500.7|40480.7|40497.2|40477.2|1
1735892650000|2025-01-03 08:24:10|40500.7|40480.7|40502.2|40482.2|40504.7|40484.7|40500.7|40480.7|1
1735892660000|2025-01-03 08:24:20|40504.7|40484.7|40504.7|40484.7|40504.7|40484.7|40504.7|40484.7|0
1735892670000|2025-01-03 08:24:30|40505.7|40485.7|40509.7|40489.7|40512.2|40492.2|40505.7|40485.7|1
1735892680000|2025-01-03 08:24:40|40512.2|40492.2|40512.2|40492.2|40517.2|40497.2|40510.7|40490.7|3
1735892690000|2025-01-03 08:24:50|40510.7|40490.7|40502.2|40482.2|40514.7|40494.7|40502.2|40482.2|9
1735892700000|2025-01-03 08:25:00|40501.2|40481.2|40502.2|40482.2|40502.2|40482.2|40499.7|40479.7|2
1735892710000|2025-01-03 08:25:10|40504.7|40484.7|40508.7|40488.7|40508.7|40488.7|40504.7|40484.7|1
1735892720000|2025-01-03 08:25:20|40506.2|40486.2|40503.7|40483.7|40506.2|40486.2|40503.7|40483.7|0
1735892730000|2025-01-03 08:25:30|40502.2|40482.2|40500.7|40480.7|40503.2|40483.2|40500.7|40480.7|1
1735892740000|2025-01-03 08:25:40|40503.7|40483.7|40494.7|40474.7|40503.7|40483.7|40494.7|40474.7|4
1735892750000|2025-01-03 08:25:50|40493.7|40473.7|40494.7|40474.7|40494.7|40474.7|40490.7|40470.7|14
1735892760000|2025-01-03 08:26:00|40497.2|40477.2|40497.2|40477.2|40497.2|40477.2|40497.2|40477.2|1
1735892770000|2025-01-03 08:26:10|40498.2|40478.2|40499.7|40479.7|40499.7|40479.7|40497.2|40477.2|2
1735892780000|2025-01-03 08:26:20|40498.2|40478.2|40502.2|40482.2|40502.2|40482.2|40497.2|40477.2|20
1735892790000|2025-01-03 08:26:30|40503.7|40483.7|40502.2|40482.2|40503.7|40483.7|40502.2|40482.2|4
1735892800000|2025-01-03 08:26:40|40504.7|40484.7|40502.2|40482.2|40504.7|40484.7|40502.2|40482.2|1
1735892810000|2025-01-03 08:26:50|40503.2|40483.2|40489.7|40469.7|40504.7|40484.7|40489.7|40469.7|8
1735892820000|2025-01-03 08:27:00|40488.7|40468.7|40485.7|40465.7|40489.7|40469.7|40485.7|40465.7|1
1735892830000|2025-01-03 08:27:10|40487.2|40467.2|40487.2|40467.2|40488.7|40468.7|40487.2|40467.2|1
1735892840000|2025-01-03 08:27:20|40485.7|40465.7|40484.7|40464.7|40485.7|40465.7|40484.7|40464.7|3
1735892860000|2025-01-03 08:27:40|40487.2|40467.2|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|2
1735892870000|2025-01-03 08:27:50|40487.2|40467.2|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|2
1735892880000|2025-01-03 08:28:00|40486.2|40466.2|40489.7|40469.7|40489.7|40469.7|40486.2|40466.2|2
1735892890000|2025-01-03 08:28:10|40491.2|40471.2|40499.7|40479.7|40499.7|40479.7|40491.2|40471.2|10
1735892900000|2025-01-03 08:28:20|40501.2|40481.2|40489.7|40469.7|40501.2|40481.2|40489.7|40469.7|3
1735892910000|2025-01-03 08:28:30|40492.2|40472.2|40484.7|40464.7|40492.2|40472.2|40484.7|40464.7|1
1735892930000|2025-01-03 08:28:50|40482.2|40462.2|40483.7|40463.7|40483.7|40463.7|40482.2|40462.2|1
1735892940000|2025-01-03 08:29:00|40481.2|40461.2|40484.7|40464.7|40484.7|40464.7|40481.2|40461.2|1
1735892950000|2025-01-03 08:29:10|40483.7|40463.7|40482.2|40462.2|40484.7|40464.7|40482.2|40462.2|1
1735892960000|2025-01-03 08:29:20|40480.7|40460.7|40482.2|40462.2|40482.2|40462.2|40479.7|40459.7|0
1735892970000|2025-01-03 08:29:30|40479.7|40459.7|40479.7|40459.7|40479.7|40459.7|40479.7|40459.7|1
1735892980000|2025-01-03 08:29:40|40481.2|40461.2|40479.7|40459.7|40482.2|40462.2|40479.7|40459.7|2
1735892990000|2025-01-03 08:29:50|40478.2|40458.2|40477.2|40457.2|40478.2|40458.2|40477.2|40457.2|2
1735893000000|2025-01-03 08:30:00|40475.7|40455.7|40472.2|40452.2|40475.7|40455.7|40469.7|40449.7|16
1735893020000|2025-01-03 08:30:20|40476.2|40456.2|40476.2|40456.2|40476.2|40456.2|40476.2|40456.2|5
1735893030000|2025-01-03 08:30:30|40475.7|40455.7|40474.7|40454.7|40477.2|40457.2|40474.7|40454.7|0
1735893040000|2025-01-03 08:30:40|40472.2|40452.2|40477.2|40457.2|40477.2|40457.2|40472.2|40452.2|4
1735893050000|2025-01-03 08:30:50|40478.2|40458.2|40478.2|40458.2|40478.2|40458.2|40478.2|40458.2|4
1735893060000|2025-01-03 08:31:00|40483.7|40463.7|40484.7|40464.7|40484.7|40464.7|40479.7|40459.7|8
1735893070000|2025-01-03 08:31:10|||||||||5
1735893080000|2025-01-03 08:31:20|40487.2|40467.2|40487.2|40467.2|40489.7|40469.7|40484.7|40464.7|0
1735893090000|2025-01-03 08:31:30|40486.2|40466.2|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|0
1735893100000|2025-01-03 08:31:40|40483.2|40463.2|40480.7|40460.7|40484.7|40464.7|40479.7|40459.7|1
1735893110000|2025-01-03 08:31:50|40482.2|40462.2|40477.2|40457.2|40482.2|40462.2|40477.2|40457.2|2
1735893120000|2025-01-03 08:32:00|40478.7|40458.7|40474.7|40454.7|40479.7|40459.7|40474.7|40454.7|12
1735893130000|2025-01-03 08:32:10|40477.2|40457.2|40482.2|40462.2|40482.2|40462.2|40474.7|40454.7|2
1735893140000|2025-01-03 08:32:20|40484.7|40464.7|40494.7|40474.7|40494.7|40474.7|40484.7|40464.7|5
1735893150000|2025-01-03 08:32:30|40497.2|40477.2|40497.2|40477.2|40499.7|40479.7|40492.2|40472.2|3
1735893160000|2025-01-03 08:32:40|40495.8|40475.8|40497.2|40477.2|40497.2|40477.2|40494.7|40474.7|1
1735893170000|2025-01-03 08:32:50|40493.3|40473.3|40494.7|40474.7|40494.7|40474.7|40493.3|40473.3|1
1735893180000|2025-01-03 08:33:00|40496.2|40476.2|40497.2|40477.2|40497.2|40477.2|40496.2|40476.2|0
1735893190000|2025-01-03 08:33:10|40498.3|40478.3|40502.2|40482.2|40502.2|40482.2|40498.3|40478.3|2
1735893200000|2025-01-03 08:33:20|40497.2|40477.2|40492.2|40472.2|40497.2|40477.2|40492.2|40472.2|6
1735893210000|2025-01-03 08:33:30|40494.7|40474.7|40492.2|40472.2|40494.7|40474.7|40492.2|40472.2|4
1735893230000|2025-01-03 08:33:50|40494.7|40474.7|40492.2|40472.2|40494.7|40474.7|40492.2|40472.2|2
1735893240000|2025-01-03 08:34:00|40494.7|40474.7|40474.7|40454.7|40494.7|40474.7|40474.7|40454.7|8
1735893250000|2025-01-03 08:34:10|40477.2|40457.2|40483.7|40463.7|40483.7|40463.7|40477.2|40457.2|4
1735893270000|2025-01-03 08:34:30|40482.2|40462.2|40487.2|40467.2|40487.2|40467.2|40482.2|40462.2|5
1735893280000|2025-01-03 08:34:40|40484.7|40464.7|40484.7|40464.7|40484.7|40464.7|40482.2|40462.2|1
1735893290000|2025-01-03 08:34:50|40487.6|40467.6|40484.7|40464.7|40489.7|40469.7|40484.7|40464.7|5
1735893300000|2025-01-03 08:35:00|40483.3|40463.3|40482.2|40462.2|40484.7|40464.7|40482.2|40462.2|0
1735893310000|2025-01-03 08:35:10|40480.8|40460.8|40474.7|40454.7|40480.8|40460.8|40474.7|40454.7|4
1735893320000|2025-01-03 08:35:20|40472.2|40452.2|40469.7|40449.7|40473.7|40453.7|40469.7|40449.7|4
1735893330000|2025-01-03 08:35:30|40472.2|40452.2|40477.2|40457.2|40477.2|40457.2|40472.2|40452.2|2
1735893340000|2025-01-03 08:35:40|40475.8|40455.8|40482.2|40462.2|40482.2|40462.2|40474.7|40454.7|0
1735893350000|2025-01-03 08:35:50|40480.8|40460.8|40487.2|40467.2|40487.2|40467.2|40480.8|40460.8|0
1735893360000|2025-01-03 08:36:00|40485.8|40465.8|40484.7|40464.7|40485.8|40465.8|40482.2|40462.2|2
1735893370000|2025-01-03 08:36:10|40482.2|40462.2|40482.2|40462.2|40482.2|40462.2|40482.2|40462.2|0
1735893380000|2025-01-03 08:36:20|40484.7|40464.7|40477.2|40457.2|40489.7|40469.7|40474.7|40454.7|5
1735893390000|2025-01-03 08:36:30|40475.8|40455.8|40479.7|40459.7|40479.7|40459.7|40474.7|40454.7|1
1735893400000|2025-01-03 08:36:40|40480.8|40460.8|40480.8|40460.8|40482.2|40462.2|40480.8|40460.8|3
1735893410000|2025-01-03 08:36:50|40477.2|40457.2|40477.2|40457.2|40477.2|40457.2|40477.2|40457.2|1
1735893420000|2025-01-03 08:37:00|40479.7|40459.7|40479.7|40459.7|40479.7|40459.7|40477.2|40457.2|1
1735893430000|2025-01-03 08:37:10|40481.2|40461.2|40484.7|40464.7|40484.7|40464.7|40479.7|40459.7|1
1735893440000|2025-01-03 08:37:20|40486.2|40466.2|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|0
1735893450000|2025-01-03 08:37:30|40486.2|40466.2|40487.2|40467.2|40489.7|40469.7|40486.2|40466.2|4
1735893460000|2025-01-03 08:37:40|40489.7|40469.7|40487.2|40467.2|40489.7|40469.7|40487.2|40467.2|0
1735893470000|2025-01-03 08:37:50|40489.7|40469.7|40484.7|40464.7|40489.7|40469.7|40482.2|40462.2|7
1735893480000|2025-01-03 08:38:00|40485.8|40465.8|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|1
1735893490000|2025-01-03 08:38:10|40483.3|40463.3|40482.2|40462.2|40483.7|40463.7|40482.2|40462.2|0
1735893500000|2025-01-03 08:38:20|||||||||3
1735893510000|2025-01-03 08:38:30|40479.3|40459.3|40467.2|40447.2|40479.3|40459.3|40467.2|40447.2|10
1735893520000|2025-01-03 08:38:40|40459.7|40439.7|40449.7|40429.7|40459.7|40439.7|40449.7|40429.7|10
1735893530000|2025-01-03 08:38:50|40447.2|40427.2|40444.7|40424.7|40447.2|40427.2|40444.7|40424.7|2
1735893540000|2025-01-03 08:39:00|40443.7|40423.7|40444.7|40424.7|40444.7|40424.7|40443.7|40423.7|0
1735893550000|2025-01-03 08:39:10|40445.8|40425.8|40442.2|40422.2|40452.2|40432.2|40440.8|40420.8|8
1735893560000|2025-01-03 08:39:20|40444.7|40424.7|40442.2|40422.2|40444.7|40424.7|40442.2|40422.2|6
1735893580000|2025-01-03 08:39:40|40444.7|40424.7|40443.3|40423.3|40444.7|40424.7|40443.3|40423.3|1
1735893590000|2025-01-03 08:39:50|40442.2|40422.2|40444.7|40424.7|40447.2|40427.2|40442.2|40422.2|4
1735893600000|2025-01-03 08:40:00|40447.2|40427.2|40444.7|40424.7|40447.2|40427.2|40442.2|40422.2|4
1735893610000|2025-01-03 08:40:10|40442.2|40422.2|40442.2|40422.2|40444.7|40424.7|40442.2|40422.2|1
1735893620000|2025-01-03 08:40:20|40444.7|40424.7|40447.2|40427.2|40447.2|40427.2|40444.7|40424.7|5
1735893630000|2025-01-03 08:40:30|40449.7|40429.7|40449.7|40429.7|40449.7|40429.7|40447.2|40427.2|5
1735893640000|2025-01-03 08:40:40|40448.7|40428.7|40452.2|40432.2|40452.2|40432.2|40447.2|40427.2|0
1735893650000|2025-01-03 08:40:50|40453.7|40433.7|40461.2|40441.2|40461.2|40441.2|40453.7|40433.7|15
1735893660000|2025-01-03 08:41:00|40462.7|40442.7|40467.2|40447.2|40467.2|40447.2|40462.7|40442.7|3
1735893670000|2025-01-03 08:41:10|40469.7|40449.7|40472.2|40452.2|40472.2|40452.2|40469.7|40449.7|2
1735893680000|2025-01-03 08:41:20|40474.7|40454.7|40477.2|40457.2|40477.2|40457.2|40474.7|40454.7|1
1735893690000|2025-01-03 08:41:30|40479.7|40459.7|40479.7|40459.7|40479.7|40459.7|40479.7|40459.7|1
1735893700000|2025-01-03 08:41:40|||||||||4
1735893710000|2025-01-03 08:41:50|40477.2|40457.2|40472.2|40452.2|40477.2|40457.2|40472.2|40452.2|6
1735893720000|2025-01-03 08:42:00|40476.2|40456.2|40477.2|40457.2|40477.2|40457.2|40476.2|40456.2|0
1735893730000|2025-01-03 08:42:10|40472.2|40452.2|40472.2|40452.2|40477.2|40457.2|40472.2|40452.2|6
1735893740000|2025-01-03 08:42:20|40474.7|40454.7|40472.2|40452.2|40474.7|40454.7|40472.2|40452.2|0
1735893750000|2025-01-03 08:42:30|40474.7|40454.7|40469.7|40449.7|40474.7|40454.7|40467.2|40447.2|1
1735893770000|2025-01-03 08:42:50|40467.2|40447.2|40464.7|40444.7|40467.2|40447.2|40464.7|40444.7|2
1735893780000|2025-01-03 08:43:00|40462.2|40442.2|40457.2|40437.2|40462.2|40442.2|40455.8|40435.8|2
1735893790000|2025-01-03 08:43:10|40454.7|40434.7|40459.7|40439.7|40459.7|40439.7|40454.7|40434.7|1
1735893800000|2025-01-03 08:43:20|40457.2|40437.2|40454.7|40434.7|40457.2|40437.2|40454.7|40434.7|3
1735893810000|2025-01-03 08:43:30|40457.2|40437.2|40454.7|40434.7|40457.2|40437.2|40454.7|40434.7|0
1735893820000|2025-01-03 08:43:40|40452.2|40432.2|40449.7|40429.7|40452.2|40432.2|40449.7|40429.7|1
1735893830000|2025-01-03 08:43:50|40451.2|40431.2|40451.2|40431.2|40452.2|40432.2|40449.7|40429.7|4
1735893840000|2025-01-03 08:44:00|40452.2|40432.2|40449.7|40429.7|40452.2|40432.2|40449.7|40429.7|1
1735893850000|2025-01-03 08:44:10|40451.2|40431.2|40452.2|40432.2|40452.2|40432.2|40451.2|40431.2|0
1735893860000|2025-01-03 08:44:20|40454.7|40434.7|40457.2|40437.2|40457.2|40437.2|40454.7|40434.7|0
1735893870000|2025-01-03 08:44:30|40459.7|40439.7|40459.7|40439.7|40459.7|40439.7|40459.7|40439.7|0
1735893890000|2025-01-03 08:44:50|40462.7|40442.7|40467.2|40447.2|40467.2|40447.2|40462.7|40442.7|4
1735893900000|2025-01-03 08:45:00|40469.7|40449.7|40469.7|40449.7|40469.7|40449.7|40469.7|40449.7|0
1735893910000|2025-01-03 08:45:10|40470.8|40450.8|40474.7|40454.7|40474.7|40454.7|40470.8|40450.8|1
1735893920000|2025-01-03 08:45:20|40476.2|40456.2|40477.2|40457.2|40478.3|40458.3|40475.8|40455.8|0
1735893930000|2025-01-03 08:45:30|40478.3|40458.3|40468.7|40448.7|40478.3|40458.3|40467.2|40447.2|2
1735893940000|2025-01-03 08:45:40|40469.7|40449.7|40469.7|40449.7|40469.7|40449.7|40467.2|40447.2|1
1735893950000|2025-01-03 08:45:50|40470.8|40450.8|40470.8|40450.8|40472.2|40452.2|40470.8|40450.8|1
1735893960000|2025-01-03 08:46:00|40469.7|40449.7|40457.2|40437.2|40474.7|40454.7|40454.7|40434.7|6
1735893970000|2025-01-03 08:46:10|40455.8|40435.8|40467.2|40447.2|40469.7|40449.7|40454.7|40434.7|2
1735893980000|2025-01-03 08:46:20|40469.7|40449.7|40474.7|40454.7|40474.7|40454.7|40467.2|40447.2|3
1735893990000|2025-01-03 08:46:30|40477.2|40457.2|40479.7|40459.7|40479.7|40459.7|40474.7|40454.7|2
1735894000000|2025-01-03 08:46:40|||||||||2
1735894010000|2025-01-03 08:46:50|40482.2|40462.2|40492.2|40472.2|40492.2|40472.2|40482.2|40462.2|4
1735894020000|2025-01-03 08:47:00|40494.7|40474.7|40494.7|40474.7|40497.2|40477.2|40492.2|40472.2|3
1735894030000|2025-01-03 08:47:10|40497.2|40477.2|40487.2|40467.2|40497.2|40477.2|40487.2|40467.2|17
1735894040000|2025-01-03 08:47:20|40485.8|40465.8|40484.7|40464.7|40487.2|40467.2|40484.7|40464.7|4
1735894050000|2025-01-03 08:47:30|40482.2|40462.2|40482.2|40462.2|40487.2|40467.2|40482.2|40462.2|2
1735894060000|2025-01-03 08:47:40|40483.7|40463.7|40479.7|40459.7|40484.7|40464.7|40474.7|40454.7|19
1735894070000|2025-01-03 08:47:50|40479.8|40459.8|40479.8|40459.8|40482.3|40462.3|40479.8|40459.8|0
1735894080000|2025-01-03 08:48:00|40482.3|40462.3|40479.8|40459.8|40482.3|40462.3|40479.8|40459.8|2
1735894090000|2025-01-03 08:48:10|40482.3|40462.3|40475.8|40455.8|40484.8|40464.8|40473.3|40453.3|6
1735894100000|2025-01-03 08:48:20|40473.3|40453.3|40473.3|40453.3|40475.8|40455.8|40473.3|40453.3|0
1735894110000|2025-01-03 08:48:30|40472.3|40452.3|40472.3|40452.3|40472.3|40452.3|40469.8|40449.8|3
1735894120000|2025-01-03 08:48:40|40469.8|40449.8|40463.7|40443.7|40469.8|40449.8|40463.7|40443.7|2
1735894130000|2025-01-03 08:48:50|40464.8|40444.8|40464.8|40444.8|40466.2|40446.2|40462.3|40442.3|0
1735894140000|2025-01-03 08:49:00|40467.3|40447.3|40457.3|40437.3|40467.3|40447.3|40457.3|40437.3|12
1735894150000|2025-01-03 08:49:10|40454.8|40434.8|40454.8|40434.8|40454.8|40434.8|40454.8|40434.8|0
1735894160000|2025-01-03 08:49:20|40452.3|40432.3|40434.8|40414.8|40452.3|40432.3|40432.3|40412.3|15
1735894170000|2025-01-03 08:49:30|40436.2|40416.2|40437.3|40417.3|40438.7|40418.7|40432.3|40412.3|7
1735894180000|2025-01-03 08:49:40|40438.7|40418.7|40436.2|40416.2|40438.7|40418.7|40436.2|40416.2|4
1735894190000|2025-01-03 08:49:50|40435.8|40415.8|40434.8|40414.8|40437.3|40417.3|40433.3|40413.3|1
1735894200000|2025-01-03 08:50:00|40436.2|40416.2|40443.7|40423.7|40443.7|40423.7|40436.2|40416.2|2
1735894210000|2025-01-03 08:50:10|40446.2|40426.2|40444.8|40424.8|40446.2|40426.2|40442.3|40422.3|3
1735894220000|2025-01-03 08:50:20|40442.3|40422.3|40444.8|40424.8|40444.8|40424.8|40442.3|40422.3|0
1735894240000|2025-01-03 08:50:40|40443.3|40423.3|40444.8|40424.8|40444.8|40424.8|40442.3|40422.3|0
1735894250000|2025-01-03 08:50:50|40446.2|40426.2|40447.3|40427.3|40447.3|40427.3|40446.2|40426.2|0
1735894260000|2025-01-03 08:51:00|40444.3|40424.3|40434.8|40414.8|40444.8|40424.8|40434.8|40414.8|10
1735894270000|2025-01-03 08:51:10|40437.3|40417.3|40427.3|40407.3|40437.3|40417.3|40427.3|40407.3|4
1735894280000|2025-01-03 08:51:20|40424.8|40404.8|40419.8|40399.8|40424.8|40404.8|40419.8|40399.8|5
1735894290000|2025-01-03 08:51:30|40421.2|40401.2|40432.3|40412.3|40432.3|40412.3|40419.8|40399.8|17
1735894310000|2025-01-03 08:51:50|40433.3|40413.3|40434.8|40414.8|40436.2|40416.2|40433.3|40413.3|3
1735894320000|2025-01-03 08:52:00|40433.3|40413.3|40427.3|40407.3|40433.3|40413.3|40427.3|40407.3|9
1735894330000|2025-01-03 08:52:10|40429.8|40409.8|40429.8|40409.8|40429.8|40409.8|40429.8|40409.8|2
1735894340000|2025-01-03 08:52:20|40432.3|40412.3|40437.3|40417.3|40437.3|40417.3|40432.3|40412.3|2
1735894350000|2025-01-03 08:52:30|40438.3|40418.3|40439.8|40419.8|40439.8|40419.8|40437.3|40417.3|1
1735894360000|2025-01-03 08:52:40|40437.3|40417.3|40442.3|40422.3|40442.3|40422.3|40437.3|40417.3|1
1735894370000|2025-01-03 08:52:50|40443.7|40423.7|40442.3|40422.3|40444.8|40424.8|40442.3|40422.3|0
1735894380000|2025-01-03 08:53:00|40440.8|40420.8|40439.8|40419.8|40440.8|40420.8|40439.8|40419.8|1
1735894390000|2025-01-03 08:53:10|40441.2|40421.2|40441.2|40421.2|40442.3|40422.3|40439.8|40419.8|2
1735894400000|2025-01-03 08:53:20|40442.3|40422.3|40444.8|40424.8|40445.8|40425.8|40442.3|40422.3|1
1735894410000|2025-01-03 08:53:30|40447.3|40427.3|40444.8|40424.8|40447.3|40427.3|40444.8|40424.8|3
1735894420000|2025-01-03 08:53:40|40447.3|40427.3|40447.3|40427.3|40447.3|40427.3|40447.3|40427.3|0
1735894430000|2025-01-03 08:53:50|40449.8|40429.8|40445.8|40425.8|40449.8|40429.8|40445.8|40425.8|7
1735894440000|2025-01-03 08:54:00|40444.8|40424.8|40444.8|40424.8|40444.8|40424.8|40442.3|40422.3|2
1735894450000|2025-01-03 08:54:10|40442.3|40422.3|40443.7|40423.7|40444.8|40424.8|40442.3|40422.3|0
1735894460000|2025-01-03 08:54:20|40443.3|40423.3|40442.3|40422.3|40444.8|40424.8|40442.3|40422.3|0
1735894480000|2025-01-03 08:54:40|40444.8|40424.8|40444.8|40424.8|40444.8|40424.8|40444.8|40424.8|2
1735894490000|2025-01-03 08:54:50|||||||||2
1735894500000|2025-01-03 08:55:00|40447.7|40427.7|40454.8|40434.8|40454.8|40434.8|40447.7|40427.7|0
1735894510000|2025-01-03 08:55:10|40456.2|40436.2|40459.8|40439.8|40459.8|40439.8|40456.2|40436.2|1
1735894520000|2025-01-03 08:55:20|40462.3|40442.3|40459.8|40439.8|40462.3|40442.3|40459.8|40439.8|1
1735894530000|2025-01-03 08:55:30|40457.3|40437.3|40447.3|40427.3|40459.8|40439.8|40444.8|40424.8|7
1735894540000|2025-01-03 08:55:40|40449.8|40429.8|40447.3|40427.3|40449.8|40429.8|40447.3|40427.3|0
1735894550000|2025-01-03 08:55:50|40444.8|40424.8|40446.2|40426.2|40446.2|40426.2|40442.3|40422.3|4
1735894560000|2025-01-03 08:56:00|40448.7|40428.7|40448.7|40428.7|40448.7|40428.7|40446.2|40426.2|0
1735894570000|2025-01-03 08:56:10|40452.3|40432.3|40457.3|40437.3|40458.7|40438.7|40449.8|40429.8|28
1735894580000|2025-01-03 08:56:20|40454.8|40434.8|40457.3|40437.3|40457.3|40437.3|40454.8|40434.8|1
1735894590000|2025-01-03 08:56:30|40455.8|40435.8|40452.3|40432.3|40455.8|40435.8|40452.3|40432.3|4
1735894620000|2025-01-03 08:57:00|40449.8|40429.8|40452.3|40432.3|40452.3|40432.3|40449.8|40429.8|0
1735894630000|2025-01-03 08:57:10|40451.2|40431.2|40452.3|40432.3|40452.3|40432.3|40449.8|40429.8|0
1735894640000|2025-01-03 08:57:20|40453.3|40433.3|40453.3|40433.3|40453.3|40433.3|40453.3|40433.3|2
1735894650000|2025-01-03 08:57:30|40452.3|40432.3|40452.3|40432.3|40452.3|40432.3|40452.3|40432.3|2
1735894670000|2025-01-03 08:57:50|40449.8|40429.8|40449.8|40429.8|40449.8|40429.8|40447.3|40427.3|1
1735894680000|2025-01-03 08:58:00|40447.3|40427.3|40444.8|40424.8|40447.3|40427.3|40439.8|40419.8|3
1735894690000|2025-01-03 08:58:10|40442.3|40422.3|40440.8|40420.8|40444.8|40424.8|40440.8|40420.8|0
1735894700000|2025-01-03 08:58:20|40442.3|40422.3|40442.3|40422.3|40444.8|40424.8|40442.3|40422.3|0
1735894710000|2025-01-03 08:58:30|40444.8|40424.8|40444.8|40424.8|40445.8|40425.8|40442.3|40422.3|4
1735894720000|2025-01-03 08:58:40|40448.7|40428.7|40448.7|40428.7|40448.7|40428.7|40448.7|40428.7|4
1735894730000|2025-01-03 08:58:50|40449.8|40429.8|40454.8|40434.8|40454.8|40434.8|40449.8|40429.8|3
1735894740000|2025-01-03 08:59:00|40453.3|40433.3|40449.8|40429.8|40453.3|40433.3|40449.8|40429.8|2
1735894750000|2025-01-03 08:59:10|40450.8|40430.8|40444.8|40424.8|40450.8|40430.8|40444.8|40424.8|1
1735894760000|2025-01-03 08:59:20|40443.3|40423.3|40443.3|40423.3|40443.3|40423.3|40441.9|40421.9|0
1735894770000|2025-01-03 08:59:30|40445.8|40425.8|40445.8|40425.8|40445.8|40425.8|40441.9|40421.9|0
1735894780000|2025-01-03 08:59:40|40444.4|40424.4|40445.8|40425.8|40445.8|40425.8|40444.4|40424.4|2
1735894790000|2025-01-03 08:59:50|40447.3|40427.3|40447.3|40427.3|40447.3|40427.3|40444.8|40424.8|0
1735894800000|2025-01-03 09:00:00|40444.8|40424.8|40449.8|40429.8|40449.8|40429.8|40444.8|40424.8|2
1735894810000|2025-01-03 09:00:10|40448.3|40428.3|40451.2|40431.2|40454.8|40434.8|40447.3|40427.3|25
1735894820000|2025-01-03 09:00:20|40452.3|40432.3|40452.3|40432.3|40454.8|40434.8|40452.3|40432.3|4
1735894830000|2025-01-03 09:00:30|40453.7|40433.7|40454.8|40434.8|40454.8|40434.8|40452.3|40432.3|5
1735894840000|2025-01-03 09:00:40|40456.2|40436.2|40459.8|40439.8|40462.3|40442.3|40456.2|40436.2|3
1735894850000|2025-01-03 09:00:50|40462.3|40442.3|40462.3|40442.3|40462.3|40442.3|40459.8|40439.8|1
1735894860000|2025-01-03 09:01:00|40463.7|40443.7|40474.8|40454.8|40474.8|40454.8|40462.3|40442.3|2
1735894870000|2025-01-03 09:01:10|40477.3|40457.3|40504.8|40484.8|40504.8|40484.8|40477.3|40457.3|30
1735894880000|2025-01-03 09:01:20|40509.8|40489.8|40502.3|40482.3|40512.3|40492.3|40502.3|40482.3|22
1735894890000|2025-01-03 09:01:30|40499.8|40479.8|40492.3|40472.3|40499.8|40479.8|40492.3|40472.3|4
1735894900000|2025-01-03 09:01:40|40494.8|40474.8|40502.3|40482.3|40502.3|40482.3|40492.3|40472.3|13
1735894910000|2025-01-03 09:01:50|40497.3|40477.3|40494.8|40474.8|40497.3|40477.3|40494.8|40474.8|2
1735894920000|2025-01-03 09:02:00|40496.2|40476.2|40493.3|40473.3|40497.3|40477.3|40493.3|40473.3|10
1735894930000|2025-01-03 09:02:10|40494.8|40474.8|40492.3|40472.3|40494.8|40474.8|40492.3|40472.3|8
1735894940000|2025-01-03 09:02:20|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|2
1735894950000|2025-01-03 09:02:30|40493.3|40473.3|40492.3|40472.3|40494.8|40474.8|40492.3|40472.3|4
1735894960000|2025-01-03 09:02:40|40493.7|40473.7|40494.8|40474.8|40494.8|40474.8|40493.7|40473.7|2
1735894970000|2025-01-03 09:02:50|40496.2|40476.2|40507.3|40487.3|40507.3|40487.3|40496.2|40476.2|17
1735894980000|2025-01-03 09:03:00|40502.3|40482.3|40499.8|40479.8|40502.3|40482.3|40499.8|40479.8|4
1735894990000|2025-01-03 09:03:10|40497.3|40477.3|40489.8|40469.8|40499.8|40479.8|40489.8|40469.8|13
1735895000000|2025-01-03 09:03:20|40487.3|40467.3|40484.8|40464.8|40487.3|40467.3|40483.3|40463.3|5
1735895010000|2025-01-03 09:03:30|40487.3|40467.3|40482.3|40462.3|40487.3|40467.3|40482.3|40462.3|1
1735895020000|2025-01-03 09:03:40|40484.8|40464.8|40489.8|40469.8|40489.8|40469.8|40482.3|40462.3|7
1735895030000|2025-01-03 09:03:50|40491.3|40471.3|40493.8|40473.8|40493.8|40473.8|40491.3|40471.3|3
1735895040000|2025-01-03 09:04:00|40496.3|40476.3|40504.8|40484.8|40506.3|40486.3|40496.3|40476.3|31
1735895050000|2025-01-03 09:04:10|40503.3|40483.3|40494.8|40474.8|40503.3|40483.3|40493.3|40473.3|18
1735895060000|2025-01-03 09:04:20|40498.8|40478.8|40503.8|40483.8|40507.3|40487.3|40498.8|40478.8|9
1735895070000|2025-01-03 09:04:30|40499.8|40479.8|40499.8|40479.8|40499.8|40479.8|40497.3|40477.3|1
1735895080000|2025-01-03 09:04:40|40498.3|40478.3|40499.8|40479.8|40499.8|40479.8|40497.3|40477.3|1
1735895090000|2025-01-03 09:04:50|40497.3|40477.3|40494.8|40474.8|40497.3|40477.3|40492.3|40472.3|1
1735895100000|2025-01-03 09:05:00|40497.3|40477.3|40494.8|40474.8|40497.3|40477.3|40494.8|40474.8|0
1735895110000|2025-01-03 09:05:10|40497.3|40477.3|40494.8|40474.8|40497.3|40477.3|40494.8|40474.8|0
1735895120000|2025-01-03 09:05:20|40497.3|40477.3|40497.3|40477.3|40497.3|40477.3|40493.8|40473.8|1
1735895130000|2025-01-03 09:05:30|40494.8|40474.8|40493.8|40473.8|40497.3|40477.3|40492.3|40472.3|0
1735895140000|2025-01-03 09:05:40|40494.8|40474.8|40497.3|40477.3|40497.3|40477.3|40492.3|40472.3|3
1735895150000|2025-01-03 09:05:50|40498.8|40478.8|40498.8|40478.8|40498.8|40478.8|40498.8|40478.8|0
1735895160000|2025-01-03 09:06:00|40497.3|40477.3|40492.3|40472.3|40497.3|40477.3|40492.3|40472.3|2
1735895170000|2025-01-03 09:06:10|40487.9|40467.9|40482.3|40462.3|40488.3|40468.3|40480.8|40460.8|5
1735895180000|2025-01-03 09:06:20|40479.8|40459.8|40479.8|40459.8|40487.3|40467.3|40479.8|40459.8|11
1735895190000|2025-01-03 09:06:30|40477.3|40457.3|40474.8|40454.8|40477.3|40457.3|40474.8|40454.8|2
1735895200000|2025-01-03 09:06:40|40476.3|40456.3|40472.3|40452.3|40477.3|40457.3|40472.3|40452.3|3
1735895210000|2025-01-03 09:06:50|40469.8|40449.8|40469.8|40449.8|40469.8|40449.8|40469.8|40449.8|2
1735895220000|2025-01-03 09:07:00|40467.3|40447.3|40468.8|40448.8|40468.8|40448.8|40467.3|40447.3|2
1735895230000|2025-01-03 09:07:10|40469.8|40449.8|40482.3|40462.3|40482.3|40462.3|40469.8|40449.8|4
1735895240000|2025-01-03 09:07:20|40480.8|40460.8|40479.8|40459.8|40482.3|40462.3|40477.3|40457.3|1
1735895250000|2025-01-03 09:07:30|40477.3|40457.3|40479.8|40459.8|40482.3|40462.3|40477.3|40457.3|2
1735895260000|2025-01-03 09:07:40|40482.3|40462.3|40477.3|40457.3|40482.3|40462.3|40477.3|40457.3|0
1735895270000|2025-01-03 09:07:50|40479.8|40459.8|40477.3|40457.3|40479.8|40459.8|40477.3|40457.3|3
1735895280000|2025-01-03 09:08:00|40474.8|40454.8|40474.8|40454.8|40474.8|40454.8|40474.8|40454.8|12
1735895290000|2025-01-03 09:08:10|40476.3|40456.3|40479.8|40459.8|40482.3|40462.3|40474.8|40454.8|1
1735895300000|2025-01-03 09:08:20|40482.3|40462.3|40484.8|40464.8|40487.3|40467.3|40479.8|40459.8|10
1735895310000|2025-01-03 09:08:30|40487.3|40467.3|40484.8|40464.8|40487.3|40467.3|40484.8|40464.8|0
1735895320000|2025-01-03 09:08:40|40486.3|40466.3|40484.8|40464.8|40487.3|40467.3|40484.8|40464.8|0
1735895330000|2025-01-03 09:08:50|40487.3|40467.3|40484.8|40464.8|40487.3|40467.3|40484.8|40464.8|0
1735895340000|2025-01-03 09:09:00|40486.3|40466.3|40487.3|40467.3|40487.3|40467.3|40486.3|40466.3|3
1735895350000|2025-01-03 09:09:10|40489.8|40469.8|40494.8|40474.8|40494.8|40474.8|40489.8|40469.8|0
1735895360000|2025-01-03 09:09:20|40493.3|40473.3|40487.3|40467.3|40494.8|40474.8|40487.3|40467.3|6
1735895370000|2025-01-03 09:09:30|||||||||1
1735895380000|2025-01-03 09:09:40|40482.3|40462.3|40477.3|40457.3|40482.3|40462.3|40477.3|40457.3|1
1735895390000|2025-01-03 09:09:50|40474.8|40454.8|40474.8|40454.8|40475.8|40455.8|40472.3|40452.3|1
1735895400000|2025-01-03 09:10:00|40476.3|40456.3|40480.8|40460.8|40480.8|40460.8|40476.3|40456.3|1
1735895410000|2025-01-03 09:10:10|40482.3|40462.3|40474.8|40454.8|40482.3|40462.3|40470.8|40450.8|3
1735895420000|2025-01-03 09:10:20|40472.3|40452.3|40472.3|40452.3|40474.8|40454.8|40469.8|40449.8|5
1735895430000|2025-01-03 09:10:30|40473.8|40453.8|40487.3|40467.3|40487.3|40467.3|40472.3|40452.3|1
1735895440000|2025-01-03 09:10:40|40488.8|40468.8|40489.8|40469.8|40489.8|40469.8|40487.3|40467.3|2
1735895450000|2025-01-03 09:10:50|||||||||2
1735895460000|2025-01-03 09:11:00|40487.3|40467.3|40482.3|40462.3|40487.3|40467.3|40482.3|40462.3|3
1735895470000|2025-01-03 09:11:10|40483.3|40463.3|40482.3|40462.3|40483.3|40463.3|40482.3|40462.3|3
1735895480000|2025-01-03 09:11:20|40479.8|40459.8|40479.8|40459.8|40482.3|40462.3|40474.8|40454.8|0
1735895490000|2025-01-03 09:11:30|40478.3|40458.3|40477.3|40457.3|40479.8|40459.8|40475.8|40455.8|3
1735895500000|2025-01-03 09:11:40|40474.8|40454.8|40467.3|40447.3|40474.8|40454.8|40467.3|40447.3|4
1735895510000|2025-01-03 09:11:50|40464.8|40444.8|40464.8|40444.8|40467.3|40447.3|40464.8|40444.8|0
1735895520000|2025-01-03 09:12:00|40467.3|40447.3|40474.8|40454.8|40478.8|40458.8|40467.3|40447.3|2
1735895530000|2025-01-03 09:12:10|40477.3|40457.3|40484.8|40464.8|40484.8|40464.8|40477.3|40457.3|1
1735895540000|2025-01-03 09:12:20|40486.3|40466.3|40489.8|40469.8|40489.8|40469.8|40485.8|40465.8|0
1735895550000|2025-01-03 09:12:30|40492.3|40472.3|40487.3|40467.3|40493.8|40473.8|40487.3|40467.3|5
1735895560000|2025-01-03 09:12:40|40488.8|40468.8|40489.8|40469.8|40492.3|40472.3|40487.3|40467.3|2
1735895570000|2025-01-03 09:12:50|40487.3|40467.3|40487.3|40467.3|40487.3|40467.3|40487.3|40467.3|0
1735895580000|2025-01-03 09:13:00|40489.8|40469.8|40492.3|40472.3|40492.3|40472.3|40489.8|40469.8|1
1735895590000|2025-01-03 09:13:10|40494.8|40474.8|40500.8|40480.8|40502.3|40482.3|40494.8|40474.8|4
1735895600000|2025-01-03 09:13:20|40499.8|40479.8|40518.4|40498.4|40519.8|40499.8|40499.8|40479.8|23
1735895610000|2025-01-03 09:13:30|40519.8|40499.8|40519.8|40499.8|40524.8|40504.8|40511.9|40491.9|19
1735895620000|2025-01-03 09:13:40|40517.3|40497.3|40517.3|40497.3|40519.8|40499.8|40515.9|40495.9|7
1735895630000|2025-01-03 09:13:50|40514.8|40494.8|40519.8|40499.8|40519.8|40499.8|40514.8|40494.8|1
1735895640000|2025-01-03 09:14:00|40524.8|40504.8|40522.3|40502.3|40524.8|40504.8|40522.3|40502.3|4
1735895650000|2025-01-03 09:14:10|40521.3|40501.3|40519.8|40499.8|40521.3|40501.3|40519.8|40499.8|4
1735895660000|2025-01-03 09:14:20|40517.3|40497.3|40517.3|40497.3|40517.3|40497.3|40514.8|40494.8|4
1735895670000|2025-01-03 09:14:30|40518.4|40498.4|40519.8|40499.8|40520.9|40500.9|40518.4|40498.4|1
1735895680000|2025-01-03 09:14:40|40522.3|40502.3|40522.3|40502.3|40522.3|40502.3|40519.8|40499.8|0
1735895690000|2025-01-03 09:14:50|40519.8|40499.8|40517.3|40497.3|40519.8|40499.8|40517.3|40497.3|2
1735895700000|2025-01-03 09:15:00|40519.8|40499.8|40517.3|40497.3|40519.8|40499.8|40513.8|40493.8|4
1735895710000|2025-01-03 09:15:10|40514.8|40494.8|40519.8|40499.8|40522.3|40502.3|40514.8|40494.8|2
1735895720000|2025-01-03 09:15:20|40522.3|40502.3|40517.3|40497.3|40522.3|40502.3|40514.8|40494.8|5
1735895730000|2025-01-03 09:15:30|40519.8|40499.8|40519.8|40499.8|40521.3|40501.3|40517.3|40497.3|1
1735895740000|2025-01-03 09:15:40|40518.4|40498.4|40519.8|40499.8|40519.8|40499.8|40517.3|40497.3|3
1735895750000|2025-01-03 09:15:50|40523.8|40503.8|40519.8|40499.8|40523.8|40503.8|40519.8|40499.8|0
1735895760000|2025-01-03 09:16:00|40522.3|40502.3|40522.3|40502.3|40523.8|40503.8|40519.8|40499.8|1
1735895770000|2025-01-03 09:16:10|40519.8|40499.8|40522.3|40502.3|40524.8|40504.8|40519.8|40499.8|2
1735895780000|2025-01-03 09:16:20|40524.8|40504.8|40524.8|40504.8|40524.8|40504.8|40524.8|40504.8|1
1735895790000|2025-01-03 09:16:30|40522.3|40502.3|40522.3|40502.3|40523.8|40503.8|40522.3|40502.3|3
1735895800000|2025-01-03 09:16:40|40520.9|40500.9|40517.3|40497.3|40520.9|40500.9|40514.8|40494.8|6
1735895810000|2025-01-03 09:16:50|40519.8|40499.8|40514.8|40494.8|40519.8|40499.8|40514.8|40494.8|1
1735895820000|2025-01-03 09:17:00|40512.3|40492.3|40509.8|40489.8|40512.3|40492.3|40509.8|40489.8|1
1735895830000|2025-01-03 09:17:10|40507.3|40487.3|40499.8|40479.8|40509.8|40489.8|40499.8|40479.8|3
1735895840000|2025-01-03 09:17:20|40495.9|40475.9|40492.3|40472.3|40495.9|40475.9|40489.8|40469.8|4
1735895850000|2025-01-03 09:17:30|40490.9|40470.9|40489.8|40469.8|40490.9|40470.9|40489.8|40469.8|0
1735895860000|2025-01-03 09:17:40|40491.3|40471.3|40487.3|40467.3|40491.3|40471.3|40487.3|40467.3|2
1735895870000|2025-01-03 09:17:50|40489.8|40469.8|40489.8|40469.8|40489.8|40469.8|40487.3|40467.3|2
1735895880000|2025-01-03 09:18:00|40491.3|40471.3|40482.3|40462.3|40491.3|40471.3|40482.3|40462.3|7
1735895890000|2025-01-03 09:18:10|40479.8|40459.8|40474.8|40454.8|40479.8|40459.8|40472.3|40452.3|5
1735895900000|2025-01-03 09:18:20|40473.4|40453.4|40477.3|40457.3|40477.3|40457.3|40472.3|40452.3|0
1735895910000|2025-01-03 09:18:30|40474.8|40454.8|40474.8|40454.8|40477.3|40457.3|40474.8|40454.8|2
1735895920000|2025-01-03 09:18:40|40475.9|40455.9|40473.8|40453.8|40477.3|40457.3|40473.8|40453.8|0
1735895930000|2025-01-03 09:18:50|40476.3|40456.3|40474.8|40454.8|40476.3|40456.3|40474.8|40454.8|1
1735895940000|2025-01-03 09:19:00|40473.8|40453.8|40472.3|40452.3|40474.8|40454.8|40472.3|40452.3|2
1735895950000|2025-01-03 09:19:10|||||||||1
1735895960000|2025-01-03 09:19:20|40474.8|40454.8|40474.8|40454.8|40474.8|40454.8|40474.8|40454.8|1
1735895970000|2025-01-03 09:19:30|40477.3|40457.3|40479.8|40459.8|40482.3|40462.3|40474.8|40454.8|10
1735895980000|2025-01-03 09:19:40|40483.8|40463.8|40486.3|40466.3|40489.8|40469.8|40483.8|40463.8|2
1735895990000|2025-01-03 09:19:50|40487.3|40467.3|40489.8|40469.8|40489.8|40469.8|40487.3|40467.3|0
1735896000000|2025-01-03 09:20:00|40492.3|40472.3|40494.8|40474.8|40494.8|40474.8|40492.3|40472.3|0
1735896010000|2025-01-03 09:20:10|40496.3|40476.3|40499.8|40479.8|40503.8|40483.8|40496.3|40476.3|1
1735896020000|2025-01-03 09:20:20|40504.8|40484.8|40504.8|40484.8|40504.8|40484.8|40502.3|40482.3|0
1735896030000|2025-01-03 09:20:30|40507.3|40487.3|40509.8|40489.8|40512.3|40492.3|40507.3|40487.3|1
1735896040000|2025-01-03 09:20:40|40511.3|40491.3|40509.8|40489.8|40512.3|40492.3|40509.8|40489.8|2
1735896050000|2025-01-03 09:20:50|40514.8|40494.8|40514.8|40494.8|40514.8|40494.8|40512.3|40492.3|1
1735896060000|2025-01-03 09:21:00|40512.3|40492.3|40514.8|40494.8|40514.8|40494.8|40512.3|40492.3|2
1735896070000|2025-01-03 09:21:10|40515.9|40495.9|40519.8|40499.8|40519.8|40499.8|40515.9|40495.9|8
1735896080000|2025-01-03 09:21:20|40522.3|40502.3|40522.3|40502.3|40523.8|40503.8|40522.3|40502.3|6
1735896090000|2025-01-03 09:21:30|40523.8|40503.8|40514.8|40494.8|40527.3|40507.3|40514.8|40494.8|14
1735896100000|2025-01-03 09:21:40|40513.4|40493.4|40514.8|40494.8|40514.8|40494.8|40513.4|40493.4|3
1735896110000|2025-01-03 09:21:50|40517.3|40497.3|40514.8|40494.8|40517.3|40497.3|40514.8|40494.8|0
1735896120000|2025-01-03 09:22:00|40516.3|40496.3|40514.8|40494.8|40516.3|40496.3|40514.8|40494.8|0
1735896130000|2025-01-03 09:22:10|40517.3|40497.3|40517.3|40497.3|40517.3|40497.3|40517.3|40497.3|8
1735896140000|2025-01-03 09:22:20|40519.8|40499.8|40524.8|40504.8|40524.8|40504.8|40517.3|40497.3|1
1735896150000|2025-01-03 09:22:30|||||||||2
1735896160000|2025-01-03 09:22:40|40523.4|40503.4|40522.3|40502.3|40524.8|40504.8|40522.3|40502.3|0
1735896170000|2025-01-03 09:22:50|40523.8|40503.8|40524.8|40504.8|40528.8|40508.8|40522.3|40502.3|5
1735896180000|2025-01-03 09:23:00|40523.4|40503.4|40524.8|40504.8|40524.8|40504.8|40522.3|40502.3|0
1735896190000|2025-01-03 09:23:10|40522.3|40502.3|40522.3|40502.3|40524.8|40504.8|40522.3|40502.3|0
1735896200000|2025-01-03 09:23:20|40523.8|40503.8|40523.4|40503.4|40524.8|40504.8|40522.3|40502.3|0
1735896210000|2025-01-03 09:23:30|40524.8|40504.8|40527.3|40507.3|40527.3|40507.3|40522.3|40502.3|3
1735896220000|2025-01-03 09:23:40|40529.8|40509.8|40527.3|40507.3|40529.8|40509.8|40527.3|40507.3|0
1735896230000|2025-01-03 09:23:50|40524.8|40504.8|40524.8|40504.8|40524.8|40504.8|40524.8|40504.8|1
1735896240000|2025-01-03 09:24:00|40529.8|40509.8|40528.4|40508.4|40529.8|40509.8|40527.3|40507.3|1
1735896250000|2025-01-03 09:24:10|40527.3|40507.3|40524.8|40504.8|40531.3|40511.3|40524.8|40504.8|12
1735896260000|2025-01-03 09:24:20|40526.3|40506.3|40529.8|40509.8|40529.8|40509.8|40524.8|40504.8|2
1735896270000|2025-01-03 09:24:30|40527.3|40507.3|40528.4|40508.4|40532.3|40512.3|40524.8|40504.8|3
1735896280000|2025-01-03 09:24:40|40529.4|40509.4|40527.3|40507.3|40529.8|40509.8|40527.3|40507.3|1
1735896290000|2025-01-03 09:24:50|40529.8|40509.8|40524.8|40504.8|40529.8|40509.8|40524.8|40504.8|1
1735896300000|2025-01-03 09:25:00|40527.3|40507.3|40529.8|40509.8|40529.8|40509.8|40524.8|40504.8|2
1735896310000|2025-01-03 09:25:10|40527.3|40507.3|40524.8|40504.8|40529.8|40509.8|40524.8|40504.8|4
1735896320000|2025-01-03 09:25:20|40522.3|40502.3|40514.8|40494.8|40522.3|40502.3|40514.8|40494.8|1
1735896330000|2025-01-03 09:25:30|40516.3|40496.3|40517.3|40497.3|40519.8|40499.8|40514.8|40494.8|19
1735896340000|2025-01-03 09:25:40|40519.8|40499.8|40519.8|40499.8|40519.8|40499.8|40514.8|40494.8|7
1735896350000|2025-01-03 09:25:50|40518.8|40498.8|40516.3|40496.3|40519.8|40499.8|40516.3|40496.3|2
1735896360000|2025-01-03 09:26:00|40514.8|40494.8|40513.8|40493.8|40516.3|40496.3|40513.8|40493.8|0
1735896370000|2025-01-03 09:26:10|40515.3|40495.3|40499.8|40479.8|40515.3|40495.3|40498.4|40478.4|12
1735896380000|2025-01-03 09:26:20|40498.4|40478.4|40499.8|40479.8|40502.3|40482.3|40498.4|40478.4|7
1735896390000|2025-01-03 09:26:30|40502.3|40482.3|40504.8|40484.8|40504.8|40484.8|40499.8|40479.8|0
1735896400000|2025-01-03 09:26:40|40503.8|40483.8|40502.3|40482.3|40504.8|40484.8|40502.3|40482.3|0
1735896410000|2025-01-03 09:26:50|40501.3|40481.3|40499.8|40479.8|40501.3|40481.3|40499.8|40479.8|4
1735896420000|2025-01-03 09:27:00|40497.3|40477.3|40492.3|40472.3|40497.3|40477.3|40492.3|40472.3|2
1735896430000|2025-01-03 09:27:10|40486.9|40466.9|40489.8|40469.8|40489.8|40469.8|40486.9|40466.9|9
1735896440000|2025-01-03 09:27:20|40488.4|40468.4|40494.8|40474.8|40494.8|40474.8|40488.4|40468.4|3
1735896450000|2025-01-03 09:27:30|40499.8|40479.8|40499.8|40479.8|40502.3|40482.3|40499.8|40479.8|0
1735896460000|2025-01-03 09:27:40|||||||||2
1735896470000|2025-01-03 09:27:50|40497.3|40477.3|40494.8|40474.8|40497.3|40477.3|40494.8|40474.8|1
1735896480000|2025-01-03 09:28:00|40492.3|40472.3|40487.3|40467.3|40492.3|40472.3|40486.3|40466.3|5
1735896490000|2025-01-03 09:28:10|40484.8|40464.8|40489.8|40469.8|40489.8|40469.8|40484.8|40464.8|8
1735896500000|2025-01-03 09:28:20|40492.3|40472.3|40492.3|40472.3|40492.3|40472.3|40490.9|40470.9|7
1735896510000|2025-01-03 09:28:30|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|40494.8|40474.8|0
1735896520000|2025-01-03 09:28:40|40496.3|40476.3|40494.8|40474.8|40497.3|40477.3|40494.8|40474.8|1
1735896540000|2025-01-03 09:29:00|40492.3|40472.3|40490.9|40470.9|40492.3|40472.3|40490.9|40470.9|2
1735896550000|2025-01-03 09:29:10|40485.9|40465.9|40482.3|40462.3|40488.4|40468.4|40482.3|40462.3|3
1735896560000|2025-01-03 09:29:20|40482.4|40462.4|40482.4|40462.4|40482.4|40462.4|40482.4|40462.4|2
1735896570000|2025-01-03 09:29:30|40477.4|40457.4|40474.9|40454.9|40477.4|40457.4|40472.4|40452.4|9
1735896590000|2025-01-03 09:29:50|40477.4|40457.4|40479.9|40459.9|40479.9|40459.9|40477.4|40457.4|0
1735896620000|2025-01-03 09:30:20|40482.4|40462.4|40482.4|40462.4|40482.4|40462.4|40482.4|40462.4|3
1735896630000|2025-01-03 09:30:30|40479.9|40459.9|40479.9|40459.9|40479.9|40459.9|40479.9|40459.9|5
1735896640000|2025-01-03 09:30:40|40480.9|40460.9|40482.4|40462.4|40482.4|40462.4|40480.9|40460.9|1
1735896650000|2025-01-03 09:30:50|40479.9|40459.9|40484.9|40464.9|40484.9|40464.9|40479.9|40459.9|0
1735896660000|2025-01-03 09:31:00|40489.9|40469.9|40489.9|40469.9|40492.4|40472.4|40489.9|40469.9|0
1735896670000|2025-01-03 09:31:10|40491.3|40471.3|40489.9|40469.9|40492.4|40472.4|40489.9|40469.9|1
1735896680000|2025-01-03 09:31:20|40491.3|40471.3|40490.9|40470.9|40491.3|40471.3|40490.9|40470.9|5
1735896690000|2025-01-03 09:31:30|40489.9|40469.9|40485.9|40465.9|40489.9|40469.9|40484.9|40464.9|7
1735896700000|2025-01-03 09:31:40|40487.4|40467.4|40487.4|40467.4|40487.4|40467.4|40487.4|40467.4|1
1735896710000|2025-01-03 09:31:50|40488.8|40468.8|40489.9|40469.9|40489.9|40469.9|40487.4|40467.4|1
1735896720000|2025-01-03 09:32:00|40494.9|40474.9|40494.9|40474.9|40499.9|40479.9|40494.9|40474.9|2
1735896730000|2025-01-03 09:32:10|40497.4|40477.4|40497.4|40477.4|40497.4|40477.4|40494.9|40474.9|1
1735896740000|2025-01-03 09:32:20|40494.9|40474.9|40494.9|40474.9|40494.9|40474.9|40494.9|40474.9|1
1735896750000|2025-01-03 09:32:30|40493.4|40473.4|40484.9|40464.9|40493.4|40473.4|40484.9|40464.9|3
1735896760000|2025-01-03 09:32:40|||||||||1
1735896770000|2025-01-03 09:32:50|40482.4|40462.4|40482.4|40462.4|40484.9|40464.9|40482.4|40462.4|1
1735896780000|2025-01-03 09:33:00|40484.9|40464.9|40484.9|40464.9|40484.9|40464.9|40482.4|40462.4|5
1735896790000|2025-01-03 09:33:10|40483.4|40463.4|40478.4|40458.4|40484.9|40464.9|40478.4|40458.4|9
1735896800000|2025-01-03 09:33:20|40477.4|40457.4|40477.4|40457.4|40479.9|40459.9|40475.9|40455.9|1
1735896810000|2025-01-03 09:33:30|40474.9|40454.9|40469.9|40449.9|40477.4|40457.4|40467.4|40447.4|5
1735896820000|2025-01-03 09:33:40|40468.4|40448.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|0
1735896830000|2025-01-03 09:33:50|40471.3|40451.3|40474.9|40454.9|40477.4|40457.4|40471.3|40451.3|1
1735896840000|2025-01-03 09:34:00|40472.4|40452.4|40472.4|40452.4|40472.4|40452.4|40472.4|40452.4|7
1735896870000|2025-01-03 09:34:30|40468.8|40448.8|40468.8|40448.8|40468.8|40448.8|40468.8|40448.8|3
1735896880000|2025-01-03 09:34:40|40467.4|40447.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|1
1735896890000|2025-01-03 09:34:50|40467.4|40447.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|4
1735896900000|2025-01-03 09:35:00|40468.8|40448.8|40454.9|40434.9|40468.8|40448.8|40454.9|40434.9|10
1735896910000|2025-01-03 09:35:10|||||||||5
1735896920000|2025-01-03 09:35:20|40453.4|40433.4|40447.4|40427.4|40453.4|40433.4|40447.4|40427.4|9
1735896930000|2025-01-03 09:35:30|40444.9|40424.9|40444.9|40424.9|40447.4|40427.4|40444.9|40424.9|2
1735896940000|2025-01-03 09:35:40|40446.3|40426.3|40442.4|40422.4|40447.4|40427.4|40442.4|40422.4|5
1735896950000|2025-01-03 09:35:50|40444.9|40424.9|40442.4|40422.4|40444.9|40424.9|40442.4|40422.4|3
1735896960000|2025-01-03 09:36:00|40441.3|40421.3|40442.4|40422.4|40442.4|40422.4|40439.9|40419.9|0
1735896970000|2025-01-03 09:36:10|40443.8|40423.8|40441.3|40421.3|40443.8|40423.8|40441.3|40421.3|9
1735896980000|2025-01-03 09:36:20|40442.4|40422.4|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|1
1735896990000|2025-01-03 09:36:30|40443.4|40423.4|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|2
1735897000000|2025-01-03 09:36:40|40443.8|40423.8|40439.9|40419.9|40443.8|40423.8|40439.9|40419.9|1
1735897010000|2025-01-03 09:36:50|40442.4|40422.4|40439.9|40419.9|40442.4|40422.4|40439.9|40419.9|1
1735897020000|2025-01-03 09:37:00|40437.4|40417.4|40436.3|40416.3|40437.4|40417.4|40427.4|40407.4|28
1735897030000|2025-01-03 09:37:10|40437.4|40417.4|40433.8|40413.8|40437.4|40417.4|40432.4|40412.4|16
1735897040000|2025-01-03 09:37:20|40434.9|40414.9|40434.9|40414.9|40434.9|40414.9|40434.9|40414.9|1
1735897050000|2025-01-03 09:37:30|40437.4|40417.4|40434.9|40414.9|40439.9|40419.9|40434.9|40414.9|3
1735897060000|2025-01-03 09:37:40|40436.3|40416.3|40447.4|40427.4|40447.4|40427.4|40436.3|40416.3|2
1735897080000|2025-01-03 09:38:00|||||||||6
1735897100000|2025-01-03 09:38:20|40448.4|40428.4|40442.4|40422.4|40449.9|40429.9|40442.4|40422.4|0
1735897110000|2025-01-03 09:38:30|40443.8|40423.8|40439.9|40419.9|40443.8|40423.8|40439.9|40419.9|0
1735897120000|2025-01-03 09:38:40|||||||||1
1735897130000|2025-01-03 09:38:50|40441.3|40421.3|40444.9|40424.9|40444.9|40424.9|40441.3|40421.3|0
1735897140000|2025-01-03 09:39:00|40442.4|40422.4|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|0
1735897150000|2025-01-03 09:39:10|40442.4|40422.4|40438.4|40418.4|40442.4|40422.4|40438.4|40418.4|2
1735897160000|2025-01-03 09:39:20|40439.9|40419.9|40439.9|40419.9|40439.9|40419.9|40439.9|40419.9|1
1735897170000|2025-01-03 09:39:30|40434.9|40414.9|40437.4|40417.4|40437.4|40417.4|40434.9|40414.9|7
1735897180000|2025-01-03 09:39:40|40439.9|40419.9|40442.4|40422.4|40442.4|40422.4|40439.9|40419.9|1
1735897190000|2025-01-03 09:39:50|40443.4|40423.4|40445.9|40425.9|40447.4|40427.4|40443.4|40423.4|0
1735897200000|2025-01-03 09:40:00|40444.9|40424.9|40447.4|40427.4|40447.4|40427.4|40444.9|40424.9|2
1735897210000|2025-01-03 09:40:10|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|40447.4|40427.4|0
1735897220000|2025-01-03 09:40:20|40452.4|40432.4|40452.4|40432.4|40452.4|40432.4|40449.9|40429.9|0
1735897230000|2025-01-03 09:40:30|40449.9|40429.9|40452.4|40432.4|40452.4|40432.4|40449.9|40429.9|0
1735897250000|2025-01-03 09:40:50|40449.9|40429.9|40454.9|40434.9|40454.9|40434.9|40449.9|40429.9|0
1735897260000|2025-01-03 09:41:00|40456.3|40436.3|40462.4|40442.4|40462.4|40442.4|40456.3|40436.3|0
1735897270000|2025-01-03 09:41:10|40463.4|40443.4|40462.4|40442.4|40464.9|40444.9|40462.4|40442.4|2
1735897280000|2025-01-03 09:41:20|||||||||2
1735897300000|2025-01-03 09:41:40|40464.9|40444.9|40459.9|40439.9|40464.9|40444.9|40459.9|40439.9|4
1735897310000|2025-01-03 09:41:50|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|0
1735897320000|2025-01-03 09:42:00|||||||||1
1735897330000|2025-01-03 09:42:10|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|3
1735897340000|2025-01-03 09:42:20|40463.4|40443.4|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|1
1735897350000|2025-01-03 09:42:30|40466.3|40446.3|40462.4|40442.4|40467.4|40447.4|40462.4|40442.4|0
1735897360000|2025-01-03 09:42:40|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|0
1735897370000|2025-01-03 09:42:50|40463.4|40443.4|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|0
1735897380000|2025-01-03 09:43:00|40463.4|40443.4|40462.4|40442.4|40463.4|40443.4|40462.4|40442.4|0
1735897390000|2025-01-03 09:43:10|40464.9|40444.9|40467.4|40447.4|40467.8|40447.8|40462.4|40442.4|2
1735897420000|2025-01-03 09:43:40|40469.9|40449.9|40467.4|40447.4|40469.9|40449.9|40467.4|40447.4|1
1735897430000|2025-01-03 09:43:50|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|0
1735897440000|2025-01-03 09:44:00|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|2
1735897450000|2025-01-03 09:44:10|40459.9|40439.9|40454.9|40434.9|40462.4|40442.4|40454.9|40434.9|4
1735897460000|2025-01-03 09:44:20|40453.4|40433.4|40449.9|40429.9|40453.4|40433.4|40449.9|40429.9|0
1735897470000|2025-01-03 09:44:30|40450.9|40430.9|40452.4|40432.4|40452.4|40432.4|40449.9|40429.9|0
1735897480000|2025-01-03 09:44:40|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|1
1735897490000|2025-01-03 09:44:50|40448.4|40428.4|40447.4|40427.4|40449.9|40429.9|40447.4|40427.4|2
1735897500000|2025-01-03 09:45:00|40448.8|40428.8|40449.9|40429.9|40449.9|40429.9|40447.4|40427.4|2
1735897510000|2025-01-03 09:45:10|40444.9|40424.9|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|1
1735897520000|2025-01-03 09:45:20|40443.4|40423.4|40442.4|40422.4|40444.9|40424.9|40442.4|40422.4|0
1735897540000|2025-01-03 09:45:40|40444.9|40424.9|40442.4|40422.4|40444.9|40424.9|40442.4|40422.4|0
1735897550000|2025-01-03 09:45:50|||||||||2
1735897560000|2025-01-03 09:46:00|40440.9|40420.9|40442.4|40422.4|40442.4|40422.4|40440.9|40420.9|0
1735897570000|2025-01-03 09:46:10|40444.9|40424.9|40444.9|40424.9|40444.9|40424.9|40444.9|40424.9|2
1735897580000|2025-01-03 09:46:20|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|40444.9|40424.9|1
1735897590000|2025-01-03 09:46:30|40449.9|40429.9|40449.9|40429.9|40450.9|40430.9|40449.9|40429.9|1
1735897600000|2025-01-03 09:46:40|40452.4|40432.4|40452.4|40432.4|40452.4|40432.4|40452.4|40432.4|0
1735897610000|2025-01-03 09:46:50|40453.9|40433.9|40454.9|40434.9|40454.9|40434.9|40453.9|40433.9|0
1735897620000|2025-01-03 09:47:00|40453.4|40433.4|40454.9|40434.9|40454.9|40434.9|40452.4|40432.4|2
1735897650000|2025-01-03 09:47:30|40456.4|40436.4|40452.4|40432.4|40457.4|40437.4|40452|40432|1
1735897660000|2025-01-03 09:47:40|40449.9|40429.9|40454.9|40434.9|40454.9|40434.9|40449.9|40429.9|1
1735897670000|2025-01-03 09:47:50|40452.4|40432.4|40452.4|40432.4|40457.4|40437.4|40452.4|40432.4|2
1735897690000|2025-01-03 09:48:10|40454.9|40434.9|40452.4|40432.4|40454.9|40434.9|40452.4|40432.4|0
1735897700000|2025-01-03 09:48:20|40454.9|40434.9|40452.4|40432.4|40454.9|40434.9|40452.4|40432.4|0
1735897710000|2025-01-03 09:48:30|40454.9|40434.9|40457.4|40437.4|40457.4|40437.4|40454.9|40434.9|3
1735897720000|2025-01-03 09:48:40|40459.9|40439.9|40467.4|40447.4|40467.4|40447.4|40459.9|40439.9|0
1735897730000|2025-01-03 09:48:50|40465.9|40445.9|40471.4|40451.4|40471.4|40451.4|40465.9|40445.9|6
1735897740000|2025-01-03 09:49:00|40472.4|40452.4|40474.9|40454.9|40474.9|40454.9|40472.4|40452.4|0
1735897750000|2025-01-03 09:49:10|40473.4|40453.4|40483.9|40463.9|40483.9|40463.9|40473.4|40453.4|6
1735897760000|2025-01-03 09:49:20|40482.4|40462.4|40484.9|40464.9|40484.9|40464.9|40482.4|40462.4|0
1735897770000|2025-01-03 09:49:30|40482.4|40462.4|40482.4|40462.4|40484.9|40464.9|40482.4|40462.4|1
1735897780000|2025-01-03 09:49:40|40480.9|40460.9|40477.4|40457.4|40480.9|40460.9|40477.4|40457.4|0
1735897800000|2025-01-03 09:50:00|40478.4|40458.4|40479.9|40459.9|40482.4|40462.4|40478.4|40458.4|2
1735897810000|2025-01-03 09:50:10|40478.4|40458.4|40472.4|40452.4|40478.4|40458.4|40472.4|40452.4|2
1735897820000|2025-01-03 09:50:20|40471.4|40451.4|40467.4|40447.4|40471.4|40451.4|40467.4|40447.4|0
1735897830000|2025-01-03 09:50:30|40468.9|40448.9|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|0
1735897840000|2025-01-03 09:50:40|40468.9|40448.9|40467.4|40447.4|40469.9|40449.9|40467.4|40447.4|0
1735897850000|2025-01-03 09:50:50|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|0
1735897860000|2025-01-03 09:51:00|40468.4|40448.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|1
1735897870000|2025-01-03 09:51:10|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40464.9|40444.9|0
1735897880000|2025-01-03 09:51:20|40464.9|40444.9|40464.9|40444.9|40467.4|40447.4|40464.9|40444.9|1
1735897890000|2025-01-03 09:51:30|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40466.4|40446.4|0
1735897900000|2025-01-03 09:51:40|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|3
1735897920000|2025-01-03 09:52:00|40467.4|40447.4|40465.9|40445.9|40468.4|40448.4|40463.4|40443.4|0
1735897930000|2025-01-03 09:52:10|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|0
1735897940000|2025-01-03 09:52:20|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|1
1735897950000|2025-01-03 09:52:30|40466.4|40446.4|40467.4|40447.4|40467.4|40447.4|40464.9|40444.9|1
1735897960000|2025-01-03 09:52:40|40464.9|40444.9|40463.4|40443.4|40464.9|40444.9|40459.9|40439.9|2
1735897970000|2025-01-03 09:52:50|40464.9|40444.9|40462.4|40442.4|40464.9|40444.9|40462.4|40442.4|0
1735897980000|2025-01-03 09:53:00|40460.9|40440.9|40459.9|40439.9|40460.9|40440.9|40459.9|40439.9|1
1735897990000|2025-01-03 09:53:10|40457.4|40437.4|40457.4|40437.4|40457.4|40437.4|40457.4|40437.4|2
1735898000000|2025-01-03 09:53:20|40454.9|40434.9|40451.4|40431.4|40454.9|40434.9|40451.4|40431.4|2
1735898020000|2025-01-03 09:53:40|40449.9|40429.9|40447.4|40427.4|40451.4|40431.4|40447.4|40427.4|1
1735898030000|2025-01-03 09:53:50|40444.9|40424.9|40439.9|40419.9|40444.9|40424.9|40439.9|40419.9|1
1735898040000|2025-01-03 09:54:00|||||||||3
1735898050000|2025-01-03 09:54:10|40442.4|40422.4|40442.4|40422.4|40443.4|40423.4|40442.4|40422.4|6
1735898060000|2025-01-03 09:54:20|40444.9|40424.9|40447.4|40427.4|40447.4|40427.4|40444.9|40424.9|2
1735898080000|2025-01-03 09:54:40|40444.9|40424.9|40444.9|40424.9|40444.9|40424.9|40444.9|40424.9|4
1735898090000|2025-01-03 09:54:50|40447.4|40427.4|40448.5|40428.5|40449.9|40429.9|40444.9|40424.9|0
1735898100000|2025-01-03 09:55:00|40447.4|40427.4|40449.9|40429.9|40449.9|40429.9|40444.9|40424.9|2
1735898110000|2025-01-03 09:55:10|40447.4|40427.4|40444.9|40424.9|40447.4|40427.4|40444.9|40424.9|1
1735898120000|2025-01-03 09:55:20|40443.5|40423.5|40442.4|40422.4|40444.9|40424.9|40442.4|40422.4|0
1735898130000|2025-01-03 09:55:30|40443.9|40423.9|40444.9|40424.9|40444.9|40424.9|40442.4|40422.4|1
1735898140000|2025-01-03 09:55:40|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|40444.9|40424.9|0
1735898150000|2025-01-03 09:55:50|40446|40426|40447.4|40427.4|40447.4|40427.4|40444.9|40424.9|0
1735898160000|2025-01-03 09:56:00|||||||||1
1735898170000|2025-01-03 09:56:10|40448.9|40428.9|40449.9|40429.9|40449.9|40429.9|40448.9|40428.9|1
1735898180000|2025-01-03 09:56:20|40451|40431|40454.9|40434.9|40454.9|40434.9|40451|40431|0
1735898190000|2025-01-03 09:56:30|40457.4|40437.4|40457.4|40437.4|40457.4|40437.4|40457.4|40437.4|1
1735898200000|2025-01-03 09:56:40|40456|40436|40454.9|40434.9|40456|40436|40454.9|40434.9|0
1735898210000|2025-01-03 09:56:50|40453.5|40433.5|40452.4|40432.4|40454.9|40434.9|40452.4|40432.4|2
1735898220000|2025-01-03 09:57:00|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|40452.4|40432.4|3
1735898230000|2025-01-03 09:57:10|40456.4|40436.4|40457.4|40437.4|40457.4|40437.4|40456.4|40436.4|1
1735898240000|2025-01-03 09:57:20|40454.9|40434.9|40457.4|40437.4|40457.4|40437.4|40454.9|40434.9|0
1735898250000|2025-01-03 09:57:30|40454.9|40434.9|40457.4|40437.4|40457.4|40437.4|40454.9|40434.9|6
1735898260000|2025-01-03 09:57:40|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|4
1735898270000|2025-01-03 09:57:50|40457.4|40437.4|40459.9|40439.9|40459.9|40439.9|40457.4|40437.4|1
1735898280000|2025-01-03 09:58:00|40458.5|40438.5|40457.4|40437.4|40458.5|40438.5|40457.4|40437.4|0
1735898290000|2025-01-03 09:58:10|40454.9|40434.9|40448.5|40428.5|40454.9|40434.9|40448.5|40428.5|16
1735898300000|2025-01-03 09:58:20|40446|40426|40449.9|40429.9|40449.9|40429.9|40444.9|40424.9|2
1735898310000|2025-01-03 09:58:30|40451.4|40431.4|40452.4|40432.4|40452.4|40432.4|40449.9|40429.9|1
1735898320000|2025-01-03 09:58:40|40451.4|40431.4|40452.4|40432.4|40452.4|40432.4|40449.9|40429.9|0
1735898330000|2025-01-03 09:58:50|40451|40431|40452.4|40432.4|40452.4|40432.4|40451|40431|0
1735898340000|2025-01-03 09:59:00|40449.9|40429.9|40451|40431|40452.4|40432.4|40449.9|40429.9|4
1735898350000|2025-01-03 09:59:10|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|0
1735898360000|2025-01-03 09:59:20|40451.4|40431.4|40449.9|40429.9|40452.4|40432.4|40449.9|40429.9|0
1735898370000|2025-01-03 09:59:30|40448.5|40428.5|40448.5|40428.5|40448.5|40428.5|40448.5|40428.5|0
1735898380000|2025-01-03 09:59:40|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|40449.9|40429.9|1
1735898390000|2025-01-03 09:59:50|40448.9|40428.9|40447.4|40427.4|40448.9|40428.9|40447.4|40427.4|0
1735898400000|2025-01-03 10:00:00|40449.9|40429.9|40454.9|40434.9|40454.9|40434.9|40447.4|40427.4|4
1735898410000|2025-01-03 10:00:10|40452.4|40432.4|40452.4|40432.4|40454.9|40434.9|40452.4|40432.4|0
1735898420000|2025-01-03 10:00:20|40451|40431|40449.9|40429.9|40451|40431|40449.9|40429.9|2
1735898430000|2025-01-03 10:00:30|40448.5|40428.5|40446.4|40426.4|40448.5|40428.5|40444.9|40424.9|4
1735898440000|2025-01-03 10:00:40|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|40447.4|40427.4|0
1735898450000|2025-01-03 10:00:50|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|40442.4|40422.4|1
1735898460000|2025-01-03 10:01:00|40441|40421|40437|40417|40441|40421|40437|40417|1
1735898470000|2025-01-03 10:01:10|40438.5|40418.5|40441|40421|40441|40421|40438.5|40418.5|1
1735898490000|2025-01-03 10:01:30|40439.9|40419.9|40442.4|40422.4|40442.4|40422.4|40439.9|40419.9|6
1735898500000|2025-01-03 10:01:40|40443.5|40423.5|40444.9|40424.9|40444.9|40424.9|40443.5|40423.5|0
1735898510000|2025-01-03 10:01:50|40446.4|40426.4|40449.9|40429.9|40449.9|40429.9|40446.4|40426.4|2
1735898520000|2025-01-03 10:02:00|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|40454.9|40434.9|0
1735898530000|2025-01-03 10:02:10|40459.9|40439.9|40459.9|40439.9|40459.9|40439.9|40459.9|40439.9|1
1735898540000|2025-01-03 10:02:20|40458.5|40438.5|40464.9|40444.9|40464.9|40444.9|40458.5|40438.5|1
1735898550000|2025-01-03 10:02:30|40463.9|40443.9|40462.4|40442.4|40463.9|40443.9|40459.9|40439.9|1
1735898560000|2025-01-03 10:02:40|40463.9|40443.9|40462.4|40442.4|40464.9|40444.9|40462.4|40442.4|0
1735898570000|2025-01-03 10:02:50|40463.9|40443.9|40464.9|40444.9|40464.9|40444.9|40463.9|40443.9|0
1735898580000|2025-01-03 10:03:00|40463.5|40443.5|40462.4|40442.4|40463.5|40443.5|40462.4|40442.4|0
1735898590000|2025-01-03 10:03:10|40464.9|40444.9|40459.9|40439.9|40464.9|40444.9|40459.9|40439.9|2
1735898600000|2025-01-03 10:03:20|40462.4|40442.4|40459.9|40439.9|40462.4|40442.4|40459.9|40439.9|1
1735898610000|2025-01-03 10:03:30|40461.4|40441.4|40462.4|40442.4|40462.4|40442.4|40461.4|40441.4|4
1735898620000|2025-01-03 10:03:40|40463.9|40443.9|40464.9|40444.9|40467.4|40447.4|40463.9|40443.9|0
1735898630000|2025-01-03 10:03:50|40463.5|40443.5|40462.4|40442.4|40463.5|40443.5|40462.4|40442.4|0
1735898640000|2025-01-03 10:04:00|40464.9|40444.9|40462.4|40442.4|40464.9|40444.9|40462.4|40442.4|0
1735898650000|2025-01-03 10:04:10|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|0
1735898660000|2025-01-03 10:04:20|40466.4|40446.4|40466.4|40446.4|40466.4|40446.4|40466.4|40446.4|0
1735898670000|2025-01-03 10:04:30|40468.9|40448.9|40468.9|40448.9|40468.9|40448.9|40466.4|40446.4|0
1735898680000|2025-01-03 10:04:40|40469.9|40449.9|40473.5|40453.5|40474.9|40454.9|40469.9|40449.9|5
1735898690000|2025-01-03 10:04:50|40472.4|40452.4|40469.9|40449.9|40472.4|40452.4|40469.9|40449.9|1
1735898710000|2025-01-03 10:05:10|40468.5|40448.5|40467.4|40447.4|40468.5|40448.5|40467.4|40447.4|0
1735898720000|2025-01-03 10:05:20|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|1
1735898780000|2025-01-03 10:06:20|||||||||1
1735898790000|2025-01-03 10:06:30|40467.4|40447.4|40469.9|40449.9|40469.9|40449.9|40467.4|40447.4|3
1735898810000|2025-01-03 10:06:50|40472.4|40452.4|40472.4|40452.4|40472.4|40452.4|40472.4|40452.4|1
1735898820000|2025-01-03 10:07:00|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|40469.9|40449.9|0
1735898830000|2025-01-03 10:07:10|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|0
1735898840000|2025-01-03 10:07:20|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|0
1735898860000|2025-01-03 10:07:40|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|40467.4|40447.4|2
1735898880000|2025-01-03 10:08:00|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|2
1735898930000|2025-01-03 10:08:50|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|1
1735898940000|2025-01-03 10:09:00|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|40464.9|40444.9|1
1735898950000|2025-01-03 10:09:10|40462.4|40442.4|40459.9|40439.9|40462.4|40442.4|40459.9|40439.9|2
1735898960000|2025-01-03 10:09:20|40462.4|40442.4|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|1
1735898970000|2025-01-03 10:09:30|40463.5|40443.5|40459.9|40439.9|40463.5|40443.5|40459.9|40439.9|1
1735898990000|2025-01-03 10:09:50|40461|40441|40459.9|40439.9|40462.4|40442.4|40459.9|40439.9|0
1735899000000|2025-01-03 10:10:00|40463.5|40443.5|40464.9|40444.9|40464.9|40444.9|40463.5|40443.5|1
1735899010000|2025-01-03 10:10:10|40462.4|40442.4|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|0
1735899020000|2025-01-03 10:10:20|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|40462.4|40442.4|1
1735899030000|2025-01-03 10:10:30|40463.9|40443.9|40464.9|40444.9|40464.9|40444.9|40463.9|40443.9|0
1735899040000|2025-01-03 10:10:40|40462.4|40442.4|40464.9|40444.9|40464.9|40444.9|40462.4|40442.4|0
1735899050000|2025-01-03 10:10:50|40465|40445|40467.5|40447.5|40467.5|40447.5|40465|40445|0
1735899060000|2025-01-03 10:11:00|40466|40446|40465|40445|40466.4|40446.4|40465|40445|0
1735899070000|2025-01-03 10:11:10|40466|40446|40467.5|40447.5|40467.5|40447.5|40466|40446|0
1735899100000|2025-01-03 10:11:40|||||||||1
1735899110000|2025-01-03 10:11:50|||||||||3
1735899120000|2025-01-03 10:12:00|40465|40445|40465|40445|40465|40445|40465|40445|1
1735899130000|2025-01-03 10:12:10|40462.5|40442.5|40456.4|40436.4|40462.5|40442.5|40456.4|40436.4|0
1735899140000|2025-01-03 10:12:20|40455|40435|40455|40435|40455|40435|40455|40435|0
1735899150000|2025-01-03 10:12:30|40453.9|40433.9|40453.9|40433.9|40453.9|40433.9|40453.9|40433.9|0
1735899160000|2025-01-03 10:12:40|40455|40435|40455|40435|40455|40435|40455|40435|1
1735899170000|2025-01-03 10:12:50|40456.4|40436.4|40457.5|40437.5|40457.5|40437.5|40456|40436|1
1735899180000|2025-01-03 10:13:00|40456|40436|40455|40435|40456|40436|40455|40435|3
1735899190000|2025-01-03 10:13:10|40452.5|40432.5|40455|40435|40455|40435|40452.5|40432.5|3
1735899200000|2025-01-03 10:13:20|40453.5|40433.5|40452.5|40432.5|40453.5|40433.5|40452.5|40432.5|2
1735899220000|2025-01-03 10:13:40|40450|40430|40450|40430|40450|40430|40450|40430|0
1735899250000|2025-01-03 10:14:10|40448.5|40428.5|40447.5|40427.5|40448.5|40428.5|40447.5|40427.5|0
1735899260000|2025-01-03 10:14:20|||||||||2
1735899270000|2025-01-03 10:14:30|40448.9|40428.9|40447.5|40427.5|40448.9|40428.9|40447.5|40427.5|2
1735899280000|2025-01-03 10:14:40|40448.9|40428.9|40447.5|40427.5|40448.9|40428.9|40447.5|40427.5|0
1735899300000|2025-01-03 10:15:00|40450|40430|40447.5|40427.5|40450|40430|40447.5|40427.5|1
1735899310000|2025-01-03 10:15:10|40445|40425|40452.5|40432.5|40452.5|40432.5|40445|40425|8
1735899320000|2025-01-03 10:15:20|40453.5|40433.5|40468.5|40448.5|40468.5|40448.5|40453.5|40433.5|12
1735899330000|2025-01-03 10:15:30|40470|40450|40477.5|40457.5|40477.5|40457.5|40468.5|40448.5|5
1735899340000|2025-01-03 10:15:40|40475|40455|40477.5|40457.5|40477.5|40457.5|40475|40455|1
1735899350000|2025-01-03 10:15:50|||||||||1
1735899360000|2025-01-03 10:16:00|40475|40455|40473.5|40453.5|40475|40455|40473.5|40453.5|1
1735899370000|2025-01-03 10:16:10|40472.5|40452.5|40472.5|40452.5|40472.5|40452.5|40472.5|40452.5|5
1735899380000|2025-01-03 10:16:20|40475|40455|40475|40455|40475|40455|40475|40455|0
1735899390000|2025-01-03 10:16:30|40472.5|40452.5|40470|40450|40472.5|40452.5|40470|40450|0
1735899410000|2025-01-03 10:16:50|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|0
1735899420000|2025-01-03 10:17:00|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|40463.5|40443.5|1
1735899430000|2025-01-03 10:17:10|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|0
1735899440000|2025-01-03 10:17:20|40461|40441|40465|40445|40465|40445|40460|40440|5
1735899450000|2025-01-03 10:17:30|40467.5|40447.5|40467.5|40447.5|40467.5|40447.5|40462.5|40442.5|1
1735899470000|2025-01-03 10:17:50|40465|40445|40465|40445|40465|40445|40465|40445|1
1735899480000|2025-01-03 10:18:00|40467.5|40447.5|40476.4|40456.4|40476.4|40456.4|40467.5|40447.5|11
1735899490000|2025-01-03 10:18:10|40475|40455|40467.5|40447.5|40477.5|40457.5|40467.5|40447.5|4
1735899500000|2025-01-03 10:18:20|40468.9|40448.9|40467.5|40447.5|40470|40450|40467.5|40447.5|0
1735899510000|2025-01-03 10:18:30|40470|40450|40470|40450|40470|40450|40467.5|40447.5|0
1735899520000|2025-01-03 10:18:40|40468.5|40448.5|40467.5|40447.5|40468.5|40448.5|40467.5|40447.5|0
1735899530000|2025-01-03 10:18:50|40465|40445|40460|40440|40465|40445|40460|40440|2
1735899540000|2025-01-03 10:19:00|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|4
1735899550000|2025-01-03 10:19:10|40458.5|40438.5|40463.9|40443.9|40463.9|40443.9|40458.5|40438.5|1
1735899560000|2025-01-03 10:19:20|40465|40445|40470|40450|40470|40450|40465|40445|5
1735899570000|2025-01-03 10:19:30|40472.5|40452.5|40472.5|40452.5|40472.5|40452.5|40472.5|40452.5|1
1735899590000|2025-01-03 10:19:50|40470|40450|40470|40450|40470|40450|40470|40450|3
1735899600000|2025-01-03 10:20:00|40468.5|40448.5|40467.5|40447.5|40468.5|40448.5|40467.5|40447.5|1
1735899610000|2025-01-03 10:20:10|40466|40446|40466|40446|40467.5|40447.5|40466|40446|1
1735899620000|2025-01-03 10:20:20|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|40462.5|40442.5|1
1735899630000|2025-01-03 10:20:30|40460|40440|40460|40440|40460|40440|40460|40440|0
1735899650000|2025-01-03 10:20:50|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|40457.5|40437.5|0
1735899660000|2025-01-03 10:21:00|40456|40436|40455|40435|40456|40436|40455|40435|0
1735899670000|2025-01-03 10:21:10|40452.5|40432.5|40452.5|40432.5|40455|40435|40451.4|40431.4|3
1735899680000|2025-01-03 10:21:20|40453.5|40433.5|40450|40430|40455|40435|40450|40430|0
1735899690000|2025-01-03 10:21:30|40452.5|40432.5|40452.5|40432.5|40452.5|40432.5|40452.5|40432.5|0
1735899700000|2025-01-03 10:21:40|40450|40430|40447.5|40427.5|40450|40430|40447.5|40427.5|0
1735899710000|2025-01-03 10:21:50|40446.4|40426.4|40445|40425|40446.4|40426.4|40445|40425|0
1735899720000|2025-01-03 10:22:00|40443.5|40423.5|40445|40425|40445|40425|40442.5|40422.5|1
1735899730000|2025-01-03 10:22:10|40442.5|40422.5|40442.5|40422.5|40445|40425|40442.5|40422.5|0
1735899740000|2025-01-03 10:22:20|40441.4|40421.4|40432.5|40412.5|40441.4|40421.4|40432.5|40412.5|4
1735899750000|2025-01-03 10:22:30|40431|40411|40427.5|40407.5|40432.5|40412.5|40427.5|40407.5|25
1735899770000|2025-01-03 10:22:50|40428.5|40408.5|40430|40410|40430|40410|40428.5|40408.5|3
1735899780000|2025-01-03 10:23:00|40428.5|40408.5|40430|40410|40430|40410|40427.5|40407.5|2
1735899790000|2025-01-03 10:23:10|40428.5|40408.5|40430|40410|40430|40410|40427.5|40407.5|2
1735899820000|2025-01-03 10:23:40|40427.5|40407.5|40430|40410|40430|40410|40427.5|40407.5|10
1735899830000|2025-01-03 10:23:50|||||||||2
1735899840000|2025-01-03 10:24:00|40431.4|40411.4|40432.5|40412.5|40432.5|40412.5|40431.4|40411.4|1
1735899850000|2025-01-03 10:24:10|40435|40415|40437.5|40417.5|40437.5|40417.5|40435|40415|1
1735899860000|2025-01-03 10:24:20|40436|40416|40433.5|40413.5|40436|40416|40433.5|40413.5|10
1735899880000|2025-01-03 10:24:40|40427.5|40407.5|40430|40410|40430|40410|40425|40405|4
1735899890000|2025-01-03 10:24:50|||||||||1
1735899900000|2025-01-03 10:25:00|40432.5|40412.5|40435|40415|40435|40415|40430|40410|0
1735899910000|2025-01-03 10:25:10|40437.5|40417.5|40440|40420|40440|40420|40437.5|40417.5|0
1735899920000|2025-01-03 10:25:20|40441.4|40421.4|40442.5|40422.5|40442.5|40422.5|40441.4|40421.4|0
1735899930000|2025-01-03 10:25:30|40441|40421|40440|40420|40442.5|40422.5|40440|40420|3
1735899940000|2025-01-03 10:25:40|40438.5|40418.5|40440|40420|40441.4|40421.4|40437.1|40417.1|3
1735899960000|2025-01-03 10:26:00|40441.4|40421.4|40432.5|40412.5|40442.5|40422.5|40432.5|40412.5|32
1735899970000|2025-01-03 10:26:10|40430|40410|40430|40410|40432.5|40412.5|40427.5|40407.5|15
1735899980000|2025-01-03 10:26:20|40427.5|40407.5|40430|40410|40430|40410|40427.5|40407.5|2
1735900000000|2025-01-03 10:26:40|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|0
1735900010000|2025-01-03 10:26:50|40433.9|40413.9|40433.9|40413.9|40433.9|40413.9|40433.9|40413.9|0
1735900020000|2025-01-03 10:27:00|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|40431.4|40411.4|0
1735900030000|2025-01-03 10:27:10|40435|40415|40435|40415|40435|40415|40435|40415|3
1735900040000|2025-01-03 10:27:20|40440|40420|40438.5|40418.5|40441|40421|40438.5|40418.5|0
1735900050000|2025-01-03 10:27:30|||||||||1
1735900060000|2025-01-03 10:27:40|40440|40420|40443.5|40423.5|40443.5|40423.5|40440|40420|0
1735900070000|2025-01-03 10:27:50|40442.5|40422.5|40445|40425|40445|40425|40442.5|40422.5|0
1735900090000|2025-01-03 10:28:10|40447.5|40427.5|40447.5|40427.5|40447.5|40427.5|40447.5|40427.5|1
1735900100000|2025-01-03 10:28:20|40446|40426|40445|40425|40446|40426|40445|40425|0
1735900120000|2025-01-03 10:28:40|40442.5|40422.5|40445|40425|40445|40425|40442.5|40422.5|0
1735900130000|2025-01-03 10:28:50|40447.5|40427.5|40447.5|40427.5|40447.5|40427.5|40447.5|40427.5|0
1735900140000|2025-01-03 10:29:00|40448.5|40428.5|40445|40425|40448.5|40428.5|40445|40425|1
1735900150000|2025-01-03 10:29:10|40446.5|40426.5|40445|40425|40446.5|40426.5|40445|40425|1
1735900160000|2025-01-03 10:29:20|40446|40426|40445|40425|40447.5|40427.5|40445|40425|0
1735900180000|2025-01-03 10:29:40|40446.5|40426.5|40445|40425|40447.5|40427.5|40445|40425|0
1735900210000|2025-01-03 10:30:10|40442.5|40422.5|40442.5|40422.5|40442.5|40422.5|40442.5|40422.5|1
1735900230000|2025-01-03 10:30:30|40440|40420|40437.5|40417.5|40440|40420|40437.5|40417.5|1
1735900240000|2025-01-03 10:30:40|40436.5|40416.5|40413.5|40393.5|40436.5|40416.5|40413.5|40393.5|67
1735900250000|2025-01-03 10:30:50|40415|40395|40415|40395|40415|40395|40415|40395|15
1735900260000|2025-01-03 10:31:00|40412.5|40392.5|40417.5|40397.5|40417.5|40397.5|40412.5|40392.5|8
1735900270000|2025-01-03 10:31:10|40414.6|40394.6|40417.5|40397.5|40417.5|40397.5|40414.6|40394.6|10
1735900280000|2025-01-03 10:31:20|40418.5|40398.5|40417.5|40397.5|40420|40400|40417.5|40397.5|11
1735900290000|2025-01-03 10:31:30|40414|40394|40395|40375|40414|40394|40395|40375|8
1735900300000|2025-01-03 10:31:40|40393.5|40373.5|40395|40375|40395|40375|40392.5|40372.5|5
1735900310000|2025-01-03 10:31:50|40392.5|40372.5|40392.5|40372.5|40393.5|40373.5|40392.5|40372.5|3
1735900320000|2025-01-03 10:32:00|||||||||4
1735900330000|2025-01-03 10:32:10|40390|40370|40387.1|40367.1|40390|40370|40387.1|40367.1|5
1735900340000|2025-01-03 10:32:20|40385|40365|40390|40370|40390|40370|40385|40365|1
1735900350000|2025-01-03 10:32:30|||||||||2
1735900360000|2025-01-03 10:32:40|||||||||3
1735900370000|2025-01-03 10:32:50|40387.5|40367.5|40378.5|40358.5|40387.5|40367.5|40378.5|40358.5|9
1735900380000|2025-01-03 10:33:00|40380|40360|40380|40360|40380|40360|40380|40360|1
1735900390000|2025-01-03 10:33:10|40377.5|40357.5|40375|40355|40377.5|40357.5|40375|40355|1
1735900400000|2025-01-03 10:33:20|||||||||3
1735900430000|2025-01-03 10:33:50|40373.5|40353.5|40370|40350|40373.5|40353.5|40370|40350|2
1735900440000|2025-01-03 10:34:00|40368.5|40348.5|40369|40349|40369|40349|40367.5|40347.5|5
1735900450000|2025-01-03 10:34:10|40367.5|40347.5|40370|40350|40370|40350|40367.5|40347.5|3
1735900480000|2025-01-03 10:34:40|||||||||1
1735900490000|2025-01-03 10:34:50|40372.5|40352.5|40372.5|40352.5|40372.5|40352.5|40370|40350|3
1735900500000|2025-01-03 10:35:00|||||||||1
1735900510000|2025-01-03 10:35:10|40374|40354|40377.5|40357.5|40377.5|40357.5|40374|40354|1
1735900530000|2025-01-03 10:35:30|40375|40355|40375|40355|40375|40355|40372.5|40352.5|0
1735900540000|2025-01-03 10:35:40|40376.5|40356.5|40377.5|40357.5|40380|40360|40376.5|40356.5|0
1735900550000|2025-01-03 10:35:50|40378.6|40358.6|40375|40355|40380|40360|40375|40355|0
1735900560000|2025-01-03 10:36:00|40373.6|40353.6|40375|40355|40375|40355|40372.5|40352.5|0
1735900580000|2025-01-03 10:36:20|40377.5|40357.5|40380|40360|40380|40360|40377.5|40357.5|0
1735900590000|2025-01-03 10:36:30|40377.5|40357.5|40380|40360|40380|40360|40377.5|40357.5|4
1735900600000|2025-01-03 10:36:40|40378.6|40358.6|40375|40355|40378.6|40358.6|40375|40355|1
1735900610000|2025-01-03 10:36:50|40372.5|40352.5|40375|40355|40375|40355|40372.5|40352.5|0
1735900620000|2025-01-03 10:37:00|40372.5|40352.5|40376.5|40356.5|40376.5|40356.5|40372.5|40352.5|2
1735900630000|2025-01-03 10:37:10|40375|40355|40380|40360|40380|40360|40375|40355|1
1735900640000|2025-01-03 10:37:20|40378.6|40358.6|40380|40360|40380|40360|40377.5|40357.5|2
1735900650000|2025-01-03 10:37:30|40377.5|40357.5|40375|40355|40377.5|40357.5|40375|40355|1
1735900660000|2025-01-03 10:37:40|||||||||1
1735900670000|2025-01-03 10:37:50|||||||||4
1735900680000|2025-01-03 10:38:00|40377.5|40357.5|40376.1|40356.1|40377.5|40357.5|40375|40355|1
1735900690000|2025-01-03 10:38:10|40375|40355|40376.1|40356.1|40376.1|40356.1|40375|40355|0
1735900700000|2025-01-03 10:38:20|40377.5|40357.5|40382.5|40362.5|40382.5|40362.5|40375|40355|1
1735900710000|2025-01-03 10:38:30|40385|40365|40385|40365|40385|40365|40382.5|40362.5|0
1735900730000|2025-01-03 10:38:50|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|1
1735900740000|2025-01-03 10:39:00|40390|40370|40390|40370|40390|40370|40390|40370|0
1735900750000|2025-01-03 10:39:10|40391.1|40371.1|40390|40370|40391.1|40371.1|40390|40370|0
1735900770000|2025-01-03 10:39:30|40392.9|40372.9|40394|40374|40394|40374|40392.9|40372.9|3
1735900780000|2025-01-03 10:39:40|40392.5|40372.5|40391.5|40371.5|40392.5|40372.5|40391.5|40371.5|0
1735900790000|2025-01-03 10:39:50|40394|40374|40391.5|40371.5|40394|40374|40391.5|40371.5|2
1735900810000|2025-01-03 10:40:10|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|1
1735900820000|2025-01-03 10:40:20|40386.1|40366.1|40387.5|40367.5|40387.5|40367.5|40386.1|40366.1|4
1735900840000|2025-01-03 10:40:40|40382.5|40362.5|40382.5|40362.5|40382.5|40362.5|40382.5|40362.5|2
1735900850000|2025-01-03 10:40:50|40380|40360|40380|40360|40380|40360|40380|40360|0
1735900860000|2025-01-03 10:41:00|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|40381.5|40361.5|0
1735900870000|2025-01-03 10:41:10|40382.5|40362.5|40380|40360|40382.5|40362.5|40380|40360|0
1735900880000|2025-01-03 10:41:20|40382.5|40362.5|40385|40365|40385|40365|40382.5|40362.5|3
1735900890000|2025-01-03 10:41:30|40386.5|40366.5|40391.1|40371.1|40391.1|40371.1|40386.5|40366.5|2
1735900900000|2025-01-03 10:41:40|40390|40370|40390|40370|40390|40370|40390|40370|1
1735900920000|2025-01-03 10:42:00|40387.5|40367.5|40385|40365|40387.5|40367.5|40385|40365|2
1735900930000|2025-01-03 10:42:10|40386.1|40366.1|40385|40365|40386.1|40366.1|40385|40365|0
1735900940000|2025-01-03 10:42:20|40383.6|40363.6|40382.5|40362.5|40385|40365|40382.5|40362.5|0
1735900950000|2025-01-03 10:42:30|40385|40365|40384|40364|40385|40365|40382.5|40362.5|0
1735900960000|2025-01-03 10:42:40|40385|40365|40387.5|40367.5|40387.5|40367.5|40385|40365|0
1735900970000|2025-01-03 10:42:50|40389|40369|40387.5|40367.5|40390|40370|40387.5|40367.5|0
1735900980000|2025-01-03 10:43:00|40390|40370|40390|40370|40390|40370|40387.5|40367.5|0
1735901000000|2025-01-03 10:43:20|40391.5|40371.5|40390|40370|40391.5|40371.5|40390|40370|0
1735901010000|2025-01-03 10:43:30|40391.5|40371.5|40390|40370|40392.5|40372.5|40390|40370|2
1735901020000|2025-01-03 10:43:40|40387.5|40367.5|40390|40370|40390|40370|40387.5|40367.5|0
1735901030000|2025-01-03 10:43:50|40392.5|40372.5|40390|40370|40392.5|40372.5|40390|40370|0
1735901040000|2025-01-03 10:44:00|40392.5|40372.5|40392.5|40372.5|40392.5|40372.5|40390|40370|0
1735901060000|2025-01-03 10:44:20|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|40391.1|40371.1|1
1735901070000|2025-01-03 10:44:30|40390|40370|40390|40370|40390|40370|40390|40370|0
1735901080000|2025-01-03 10:44:40|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|0
1735901090000|2025-01-03 10:44:50|40385|40365|40385|40365|40385|40365|40385|40365|2
1735901100000|2025-01-03 10:45:00|||||||||1
1735901110000|2025-01-03 10:45:10|40386.1|40366.1|40382.5|40362.5|40387.5|40367.5|40382.5|40362.5|3
1735901120000|2025-01-03 10:45:20|40385|40365|40382.5|40362.5|40385|40365|40382.5|40362.5|1
1735901130000|2025-01-03 10:45:30|40384|40364|40385|40365|40385|40365|40382.5|40362.5|0
1735901150000|2025-01-03 10:45:50|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|40387.5|40367.5|0
1735901160000|2025-01-03 10:46:00|40390|40370|40390|40370|40390|40370|40390|40370|0
1735901170000|2025-01-03 10:46:10|40387.5|40367.5|40387.5|40367.5|40390|40370|40386.5|40366.5|1
1735901180000|2025-01-03 10:46:20|40390|40370|40390|40370|40390|40370|40387.5|40367.5|0
1735901190000|2025-01-03 10:46:30|40392.5|40372.5|40397.5|40377.5|40397.5|40377.5|40392.5|40372.5|4
1735901200000|2025-01-03 10:46:40|40398.6|40378.6|40397.5|40377.5|40399|40379|40397.5|40377.5|0
1735901210000|2025-01-03 10:46:50|40398.6|40378.6|40400|40380|40400|40380|40398.6|40378.6|0
1735901250000|2025-01-03 10:47:30|40398.6|40378.6|40397.5|40377.5|40398.6|40378.6|40397.5|40377.5|0
1735901260000|2025-01-03 10:47:40|40399|40379|40400|40380|40400|40380|40399|40379|0
1735901270000|2025-01-03 10:47:50|||||||||2
1735901280000|2025-01-03 10:48:00|40397.5|40377.5|40397.5|40377.5|40397.5|40377.5|40395|40375|0
1735901330000|2025-01-03 10:48:50|40399|40379|40400|40380|40400|40380|40397.5|40377.5|0
1735901340000|2025-01-03 10:49:00|40398.6|40378.6|40395|40375|40398.6|40378.6|40395|40375|1
1735901350000|2025-01-03 10:49:10|40393.6|40373.6|40395|40375|40395|40375|40393.6|40373.6|1
1735901370000|2025-01-03 10:49:30|40392.5|40372.5|40396.5|40376.5|40397.5|40377.5|40392.5|40372.5|0
1735901380000|2025-01-03 10:49:40|40397.5|40377.5|40397.5|40377.5|40397.5|40377.5|40395|40375|2
1735901390000|2025-01-03 10:49:50|40395|40375|40397.5|40377.5|40398.6|40378.6|40395|40375|6
1735901400000|2025-01-03 10:50:00|40400|40380|40395|40375|40400|40380|40395|40375|4
1735901410000|2025-01-03 10:50:10|40392.5|40372.5|40392.5|40372.5|40392.5|40372.5|40392.5|40372.5|0
1735901430000|2025-01-03 10:50:30|40387.5|40367.5|40382.5|40362.5|40387.5|40367.5|40382.5|40362.5|25
1735901450000|2025-01-03 10:50:50|40377.5|40357.5|40377.5|40357.5|40377.5|40357.5|40376.1|40356.1|1
1735901480000|2025-01-03 10:51:20|40376.1|40356.1|40377.5|40357.5|40377.5|40357.5|40375|40355|1
1735901500000|2025-01-03 10:51:40|40375|40355|40377.5|40357.5|40377.5|40357.5|40375|40355|2
1735901510000|2025-01-03 10:51:50|40376.1|40356.1|40375|40355|40376.1|40356.1|40375|40355|0
1735901520000|2025-01-03 10:52:00|40376.5|40356.5|40377.5|40357.5|40377.5|40357.5|40376.5|40356.5|0
1735901530000|2025-01-03 10:52:10|40379|40359|40382.6|40362.6|40382.6|40362.6|40379|40359|4
1735901540000|2025-01-03 10:52:20|40381.1|40361.1|40380.1|40360.1|40381.1|40361.1|40380.1|40360.1|0
1735901550000|2025-01-03 10:52:30|40381.1|40361.1|40380.1|40360.1|40381.1|40361.1|40380.1|40360.1|1
1735901560000|2025-01-03 10:52:40|40381.5|40361.5|40382.6|40362.6|40382.6|40362.6|40380.1|40360.1|1
1735901570000|2025-01-03 10:52:50|40380.1|40360.1|40382.6|40362.6|40382.6|40362.6|40380.1|40360.1|0
1735901580000|2025-01-03 10:53:00|40385.1|40365.1|40385.1|40365.1|40387.6|40367.6|40385.1|40365.1|0
1735901590000|2025-01-03 10:53:10|40387.6|40367.6|40385.1|40365.1|40387.6|40367.6|40385.1|40365.1|1
1735901620000|2025-01-03 10:53:40|||||||||2
1735901640000|2025-01-03 10:54:00|40387.6|40367.6|40385.1|40365.1|40387.6|40367.6|40385.1|40365.1|0
1735901650000|2025-01-03 10:54:10|40386.5|40366.5|40382.6|40362.6|40387.6|40367.6|40382.6|40362.6|4
1735901660000|2025-01-03 10:54:20|40380.1|40360.1|40377.6|40357.6|40380.1|40360.1|40377.6|40357.6|3
1735901670000|2025-01-03 10:54:30|||||||||1
1735901700000|2025-01-03 10:55:00|40380.1|40360.1|40377.6|40357.6|40380.1|40360.1|40377.6|40357.6|9
1735901730000|2025-01-03 10:55:30|40380.1|40360.1|40381.1|40361.1|40381.1|40361.1|40380.1|40360.1|3
1735901740000|2025-01-03 10:55:40|40377.6|40357.6|40382.6|40362.6|40382.6|40362.6|40377.6|40357.6|2
1735901750000|2025-01-03 10:55:50|40379.6|40359.6|40379.6|40359.6|40379.6|40359.6|40379.6|40359.6|1
1735901760000|2025-01-03 10:56:00|40377.6|40357.6|40382.6|40362.6|40382.6|40362.6|40377.6|40357.6|1
1735901780000|2025-01-03 10:56:20|40380.1|40360.1|40377.6|40357.6|40380.1|40360.1|40377.6|40357.6|1
1735901790000|2025-01-03 10:56:30|40380.5|40360.5|40382.6|40362.6|40382.6|40362.6|40380.1|40360.1|3
1735901810000|2025-01-03 10:56:50|40389|40369|40390.5|40370.5|40390.5|40370.5|40389|40369|8
1735901830000|2025-01-03 10:57:10|40390.1|40370.1|40392.6|40372.6|40392.6|40372.6|40390.1|40370.1|1
1735901840000|2025-01-03 10:57:20|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|1
1735901850000|2025-01-03 10:57:30|40397.6|40377.6|40397.6|40377.6|40397.6|40377.6|40397.6|40377.6|0
1735901860000|2025-01-03 10:57:40|40396.5|40376.5|40395.1|40375.1|40396.5|40376.5|40395.1|40375.1|3
1735901880000|2025-01-03 10:58:00|40397.6|40377.6|40397.6|40377.6|40397.6|40377.6|40392.6|40372.6|1
1735901890000|2025-01-03 10:58:10|40395.1|40375.1|40397.6|40377.6|40397.6|40377.6|40395.1|40375.1|0
1735901900000|2025-01-03 10:58:20|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|40401.5|40381.5|2
1735901910000|2025-01-03 10:58:30|40404|40384|40404|40384|40406.5|40386.5|40404|40384|2
1735901920000|2025-01-03 10:58:40|40402.6|40382.6|40405.1|40385.1|40405.1|40385.1|40402.6|40382.6|0
1735901930000|2025-01-03 10:58:50|40403.6|40383.6|40402.6|40382.6|40405.1|40385.1|40402.6|40382.6|2
1735901940000|2025-01-03 10:59:00|40405.1|40385.1|40402.6|40382.6|40405.1|40385.1|40402.6|40382.6|2
1735901960000|2025-01-03 10:59:20|40401.1|40381.1|40398.6|40378.6|40401.1|40381.1|40398.6|40378.6|1
1735901970000|2025-01-03 10:59:30|40401.1|40381.1|40402.6|40382.6|40402.6|40382.6|40398.6|40378.6|4
1735901990000|2025-01-03 10:59:50|40400.1|40380.1|40402.6|40382.6|40402.6|40382.6|40400.1|40380.1|3
1735902000000|2025-01-03 11:00:00|40403.6|40383.6|40406.5|40386.5|40406.5|40386.5|40402.6|40382.6|4
1735902010000|2025-01-03 11:00:10|40405.1|40385.1|40405.1|40385.1|40405.1|40385.1|40401.1|40381.1|1
1735902020000|2025-01-03 11:00:20|40402.6|40382.6|40402.6|40382.6|40405.1|40385.1|40402.6|40382.6|0
1735902030000|2025-01-03 11:00:30|40404|40384|40410.1|40390.1|40410.1|40390.1|40404|40384|6
1735902040000|2025-01-03 11:00:40|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|3
1735902050000|2025-01-03 11:00:50|40406.1|40386.1|40407.6|40387.6|40407.6|40387.6|40405.1|40385.1|4
1735902060000|2025-01-03 11:01:00|40404|40384|40402.6|40382.6|40405.1|40385.1|40402.6|40382.6|2
1735902080000|2025-01-03 11:01:20|||||||||2
1735902100000|2025-01-03 11:01:40|40403.6|40383.6|40407.6|40387.6|40407.6|40387.6|40403.6|40383.6|2
1735902110000|2025-01-03 11:01:50|||||||||2
1735902130000|2025-01-03 11:02:10|40409|40389|40412.6|40392.6|40412.6|40392.6|40409|40389|9
1735902140000|2025-01-03 11:02:20|40413.6|40393.6|40412.6|40392.6|40415.1|40395.1|40412.6|40392.6|0
1735902150000|2025-01-03 11:02:30|40414|40394|40415.1|40395.1|40416.1|40396.1|40414|40394|0
1735902160000|2025-01-03 11:02:40|40416.5|40396.5|40417.6|40397.6|40417.6|40397.6|40416.5|40396.5|1
1735902170000|2025-01-03 11:02:50|||||||||3
1735902180000|2025-01-03 11:03:00|40422.6|40402.6|40422.6|40402.6|40422.6|40402.6|40422.6|40402.6|2
1735902190000|2025-01-03 11:03:10|40425.1|40405.1|40425.1|40405.1|40425.1|40405.1|40425.1|40405.1|1
1735902200000|2025-01-03 11:03:20|40427.6|40407.6|40425.1|40405.1|40427.6|40407.6|40425.1|40405.1|9
1735902210000|2025-01-03 11:03:30|40420.1|40400.1|40420.1|40400.1|40420.1|40400.1|40420.1|40400.1|2
1735902230000|2025-01-03 11:03:50|||||||||3
1735902240000|2025-01-03 11:04:00|40422.6|40402.6|40425.5|40405.5|40425.5|40405.5|40422.6|40402.6|7
1735902250000|2025-01-03 11:04:10|40427|40407|40427.6|40407.6|40427.6|40407.6|40427|40407|5
1735902260000|2025-01-03 11:04:20|40426.5|40406.5|40426.5|40406.5|40426.5|40406.5|40425.1|40405.1|0
1735902270000|2025-01-03 11:04:30|40427.6|40407.6|40431.5|40411.5|40431.5|40411.5|40425.1|40405.1|3
1735902290000|2025-01-03 11:04:50|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|2
1735902300000|2025-01-03 11:05:00|40435.1|40415.1|40435.1|40415.1|40435.1|40415.1|40435.1|40415.1|7
1735902320000|2025-01-03 11:05:20|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|40432.6|40412.6|7
1735902330000|2025-01-03 11:05:30|40431.1|40411.1|40432.6|40412.6|40432.6|40412.6|40431.1|40411.1|2
1735902340000|2025-01-03 11:05:40|||||||||1
1735902360000|2025-01-03 11:06:00|40430.1|40410.1|40427.6|40407.6|40430.1|40410.1|40427.6|40407.6|4
1735902370000|2025-01-03 11:06:10|40426.1|40406.1|40427.6|40407.6|40427.6|40407.6|40425.1|40405.1|2
1735902380000|2025-01-03 11:06:20|40422.6|40402.6|40421.1|40401.1|40422.6|40402.6|40420.1|40400.1|4
1735902390000|2025-01-03 11:06:30|40420.1|40400.1|40418.6|40398.6|40425.1|40405.1|40418.6|40398.6|1
1735902400000|2025-01-03 11:06:40|40420.1|40400.1|40417.6|40397.6|40420.1|40400.1|40417.6|40397.6|2
1735902410000|2025-01-03 11:06:50|40419|40399|40417.6|40397.6|40420.1|40400.1|40417.6|40397.6|4
1735902420000|2025-01-03 11:07:00|40416.5|40396.5|40415.1|40395.1|40417.6|40397.6|40415.1|40395.1|2
1735902430000|2025-01-03 11:07:10|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|40415.1|40395.1|1
1735902440000|2025-01-03 11:07:20|40416.1|40396.1|40412.6|40392.6|40416.1|40396.1|40412.6|40392.6|1
1735902460000|2025-01-03 11:07:40|||||||||1
1735902470000|2025-01-03 11:07:50|40410.1|40390.1|40407.6|40387.6|40410.1|40390.1|40407.6|40387.6|1
1735902480000|2025-01-03 11:08:00|40405.1|40385.1|40405.1|40385.1|40405.1|40385.1|40405.1|40385.1|0
1735902490000|2025-01-03 11:08:10|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|40405.1|40385.1|4
1735902500000|2025-01-03 11:08:20|40405.1|40385.1|40406.1|40386.1|40407.6|40387.6|40405.1|40385.1|1
1735902510000|2025-01-03 11:08:30|40407.6|40387.6|40407.6|40387.6|40407.6|40387.6|40405.1|40385.1|0
1735902530000|2025-01-03 11:08:50|40410.1|40390.1|40407.6|40387.6|40410.1|40390.1|40407.6|40387.6|0
1735902540000|2025-01-03 11:09:00|40406.5|40386.5|40405.1|40385.1|40406.5|40386.5|40405.1|40385.1|3
1735902550000|2025-01-03 11:09:10|40406.1|40386.1|40407.6|40387.6|40407.6|40387.6|40406.1|40386.1|1
1735902570000|2025-01-03 11:09:30|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|0
1735902580000|2025-01-03 11:09:40|40407.6|40387.6|40407.6|40387.6|40410.1|40390.1|40407.6|40387.6|0
1735902590000|2025-01-03 11:09:50|40408.6|40388.6|40410.1|40390.1|40410.1|40390.1|40408.6|40388.6|1
1735902600000|2025-01-03 11:10:00|40408.6|40388.6|40407.6|40387.6|40412.6|40392.6|40407.6|40387.6|2
1735902610000|2025-01-03 11:10:10|40409.1|40389.1|40411.6|40391.6|40412.6|40392.6|40409.1|40389.1|1
1735902620000|2025-01-03 11:10:20|40412.6|40392.6|40415.1|40395.1|40415.1|40395.1|40412.6|40392.6|0
1735902630000|2025-01-03 11:10:30|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|0
1735902640000|2025-01-03 11:10:40|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|1
1735902660000|2025-01-03 11:11:00|40410.1|40390.1|40410.1|40390.1|40410.1|40390.1|40407.6|40387.6|6
1735902670000|2025-01-03 11:11:10|40412.6|40392.6|40412.6|40392.6|40412.6|40392.6|40412.6|40392.6|0
1735902680000|2025-01-03 11:11:20|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|40413.6|40393.6|0
1735902690000|2025-01-03 11:11:30|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|0
1735902700000|2025-01-03 11:11:40|40413.6|40393.6|40415.1|40395.1|40415.1|40395.1|40412.6|40392.6|0
1735902710000|2025-01-03 11:11:50|40413.6|40393.6|40412.6|40392.6|40413.6|40393.6|40412.6|40392.6|0
1735902720000|2025-01-03 11:12:00|40410.1|40390.1|40407.6|40387.6|40410.1|40390.1|40407.6|40387.6|2
1735902730000|2025-01-03 11:12:10|40406.1|40386.1|40406.1|40386.1|40407.6|40387.6|40405.1|40385.1|0
1735902740000|2025-01-03 11:12:20|40406.6|40386.6|40407.6|40387.6|40407.6|40387.6|40406.6|40386.6|0
1735902750000|2025-01-03 11:12:30|40405.1|40385.1|40407.6|40387.6|40407.6|40387.6|40405.1|40385.1|4
1735902760000|2025-01-03 11:12:40|40406.1|40386.1|40405.1|40385.1|40406.1|40386.1|40405.1|40385.1|0
1735902770000|2025-01-03 11:12:50|40406.6|40386.6|40407.6|40387.6|40407.6|40387.6|40405.1|40385.1|0
1735902780000|2025-01-03 11:13:00|40406.1|40386.1|40405.1|40385.1|40406.1|40386.1|40405.1|40385.1|6
1735902800000|2025-01-03 11:13:20|||||||||3
1735902810000|2025-01-03 11:13:30|40406.6|40386.6|40407.6|40387.6|40407.6|40387.6|40406.6|40386.6|0
1735902830000|2025-01-03 11:13:50|40410.1|40390.1|40405.1|40385.1|40410.1|40390.1|40405.1|40385.1|0
1735902840000|2025-01-03 11:14:00|40407.6|40387.6|40405.1|40385.1|40407.6|40387.6|40405.1|40385.1|1
1735902890000|2025-01-03 11:14:50|40402.6|40382.6|40402.6|40382.6|40402.6|40382.6|40402.6|40382.6|4
1735902900000|2025-01-03 11:15:00|40400.1|40380.1|40395.1|40375.1|40400.1|40380.1|40395.1|40375.1|0
1735902920000|2025-01-03 11:15:20|40397.6|40377.6|40397.6|40377.6|40401.6|40381.6|40397.6|40377.6|2
1735902930000|2025-01-03 11:15:30|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|40395.1|40375.1|0
1735902940000|2025-01-03 11:15:40|40396.6|40376.6|40397.6|40377.6|40400.1|40380.1|40396.6|40376.6|1
1735902950000|2025-01-03 11:15:50|40400.1|40380.1|40400.1|40380.1|40400.1|40380.1|40400.1|40380.1|1
1735902960000|2025-01-03 11:16:00|40397.6|40377.6|40396.1|40376.1|40397.6|40377.6|40396.1|40376.1|2
1735902970000|2025-01-03 11:16:10|40397.6|40377.6|40397.6|40377.6|40397.6|40377.6|40397.6|40377.6|0
1735902980000|2025-01-03 11:16:20|40399.1|40379.1|40400.1|40380.1|40400.1|40380.1|40397.6|40377.6|2
1735902990000|2025-01-03 11:16:30|||||||||1
1735903000000|2025-01-03 11:16:40|40405.1|40385.1|40411.2|40391.2|40411.2|40391.2|40405.1|40385.1|3
1735903010000|2025-01-03 11:16:50|40412.2|40392.2|40416.2|40396.2|40416.2|40396.2|40412.2|40392.2|1
1735903020000|2025-01-03 11:17:00|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|40417.6|40397.6|0
1735903040000|2025-01-03 11:17:20|||||||||2
1735903050000|2025-01-03 11:17:30|40420.1|40400.1|40423.7|40403.7|40425.1|40405.1|40420.1|40400.1|1
1735903060000|2025-01-03 11:17:40|40424.7|40404.7|40408.7|40388.7|40424.7|40404.7|40408.7|40388.7|9
1735903070000|2025-01-03 11:17:50|40410.1|40390.1|40411.2|40391.2|40411.2|40391.2|40410.1|40390.1|2
1735903080000|2025-01-03 11:18:00|40412.6|40392.6|40415.1|40395.1|40415.1|40395.1|40412.6|40392.6|0
1735903090000|2025-01-03 11:18:10|40414.1|40394.1|40408.7|40388.7|40414.1|40394.1|40408.7|40388.7|1
1735903100000|2025-01-03 11:18:20|40409.7|40389.7|40411.2|40391.2|40411.2|40391.2|40409.7|40389.7|3
1735903120000|2025-01-03 11:18:40|40410.1|40390.1|40407.6|40387.6|40411.6|40391.6|40407.6|40387.6|1
1735903130000|2025-01-03 11:18:50|40409.1|40389.1|40409.1|40389.1|40409.1|40389.1|40407.6|40387.6|0
1735903140000|2025-01-03 11:19:00|40412.6|40392.6|40410.1|40390.1|40412.6|40392.6|40410.1|40390.1|0
1735903150000|2025-01-03 11:19:10|40412.6|40392.6|40410.1|40390.1|40412.6|40392.6|40410.1|40390.1|0
1735903160000|2025-01-03 11:19:20|40412.6|40392.6|40412.6|40392.6|40412.6|40392.6|40412.6|40392.6|1
1735903170000|2025-01-03 11:19:30|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|0
1735903190000|2025-01-03 11:19:50|40416.6|40396.6|40417.6|40397.6|40417.6|40397.6|40415.1|40395.1|2
1735903200000|2025-01-03 11:20:00|40418.7|40398.7|40422.6|40402.6|40422.6|40402.6|40417.6|40397.6|0
1735903210000|2025-01-03 11:20:10|40421.2|40401.2|40420.1|40400.1|40422.6|40402.6|40420.1|40400.1|0
1735903220000|2025-01-03 11:20:20|40418.7|40398.7|40417.6|40397.6|40418.7|40398.7|40417.6|40397.6|0
1735903230000|2025-01-03 11:20:30|40416.2|40396.2|40415.1|40395.1|40416.2|40396.2|40415.1|40395.1|0
1735903240000|2025-01-03 11:20:40|40417.6|40397.6|40415.1|40395.1|40417.6|40397.6|40415.1|40395.1|0
1735903280000|2025-01-03 11:21:20|40416.6|40396.6|40417.6|40397.6|40417.6|40397.6|40416.6|40396.6|0
1735903290000|2025-01-03 11:21:30|40415.1|40395.1|40415.1|40395.1|40415.1|40395.1|40412.6|40392.6|3
1735903300000|2025-01-03 11:21:40|40417.6|40397.6|40420.1|40400.1|40420.1|40400.1|40417.6|40397.6|0
1735903320000|2025-01-03 11:22:00|40417.6|40397.6|40422.6|40402.6|40422.6|40402.6|40417.6|40397.6|2
1735903330000|2025-01-03 11:22:10|40424.1|40404.1|40430.1|40410.1|40430.1|40410.1|40424.1|40404.1|0
1735903340000|2025-01-03 11:22:20|40428.7|40408.7|40427.6|40407.6|40428.7|40408.7|40427.6|40407.6|0
1735903380000|2025-01-03 11:23:00|40430.1|40410.1|40430.1|40410.1|40430.1|40410.1|40430.1|40410.1|4
1735903390000|2025-01-03 11:23:10|40431.2|40411.2|40430.1|40410.1|40432.6|40412.6|40430.1|40410.1|0
1735903400000|2025-01-03 11:23:20|40431.6|40411.6|40434.1|40414.1|40434.1|40414.1|40431.6|40411.6|3
1735903410000|2025-01-03 11:23:30|40432.6|40412.6|40435.1|40415.1|40435.1|40415.1|40432.6|40412.6|4
1735903420000|2025-01-03 11:23:40|40432.6|40412.6|40435.1|40415.1|40435.1|40415.1|40432.6|40412.6|0
1735903430000|2025-01-03 11:23:50|40437.6|40417.6|40435.1|40415.1|40437.6|40417.6|40435.1|40415.1|0
1735903440000|2025-01-03 11:24:00|40437.6|40417.6|40437.6|40417.6|40437.6|40417.6|40436.2|40416.2|0
1735903450000|2025-01-03 11:24:10|||||||||4
1735903460000|2025-01-03 11:24:20|40438.7|40418.7|40440.1|40420.1|40440.1|40420.1|40438.7|40418.7|0
1735903470000|2025-01-03 11:24:30|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|40442.6|40422.6|0
1735903480000|2025-01-03 11:24:40|40447.6|40427.6|40462.6|40442.6|40462.6|40442.6|40447.6|40427.6|11
1735903490000|2025-01-03 11:24:50|40464.1|40444.1|40462.6|40442.6|40465.1|40445.1|40462.6|40442.6|3
1735903500000|2025-01-03 11:25:00|40460.1|40440.1|40461.2|40441.2|40461.2|40441.2|40460.1|40440.1|6
1735903510000|2025-01-03 11:25:10|40460.1|40440.1|40462.6|40442.6|40462.6|40442.6|40460.1|40440.1|3
1735903520000|2025-01-03 11:25:20|40461.2|40441.2|40462.6|40442.6|40462.6|40442.6|40460.1|40440.1|1
1735903530000|2025-01-03 11:25:30|40461.6|40441.6|40465.1|40445.1|40465.1|40445.1|40457.6|40437.6|6
1735903540000|2025-01-03 11:25:40|40466.2|40446.2|40467.6|40447.6|40469.1|40449.1|40466.2|40446.2|4
1735903550000|2025-01-03 11:25:50|40470.1|40450.1|40472.6|40452.6|40472.6|40452.6|40470.1|40450.1|0
1735903560000|2025-01-03 11:26:00|40471.6|40451.6|40472.6|40452.6|40472.6|40452.6|40470.1|40450.1|1
1735903570000|2025-01-03 11:26:10|40474.1|40454.1|40475.1|40455.1|40475.1|40455.1|40474.1|40454.1|3
1735903580000|2025-01-03 11:26:20|40476.2|40456.2|40477.6|40457.6|40477.6|40457.6|40476.2|40456.2|4
1735903590000|2025-01-03 11:26:30|||||||||6
1735903600000|2025-01-03 11:26:40|40475.1|40455.1|40472.6|40452.6|40475.1|40455.1|40472.6|40452.6|0
1735903620000|2025-01-03 11:27:00|40474.1|40454.1|40477.6|40457.6|40477.6|40457.6|40474.1|40454.1|1
1735903630000|2025-01-03 11:27:10|40476.2|40456.2|40477.6|40457.6|40477.6|40457.6|40475.1|40455.1|0
1735903640000|2025-01-03 11:27:20|40479.1|40459.1|40482.6|40462.6|40482.6|40462.6|40477.6|40457.6|4
1735903650000|2025-01-03 11:27:30|40481.2|40461.2|40482.6|40462.6|40482.6|40462.6|40481.2|40461.2|0
1735903660000|2025-01-03 11:27:40|40484.1|40464.1|40484.1|40464.1|40484.1|40464.1|40484.1|40464.1|0
1735903670000|2025-01-03 11:27:50|40485.1|40465.1|40485.1|40465.1|40485.1|40465.1|40482.6|40462.6|5
1735903680000|2025-01-03 11:28:00|40487.6|40467.6|40497.6|40477.6|40500.1|40480.1|40487.6|40467.6|26
1735903690000|2025-01-03 11:28:10|40492.6|40472.6|40492.6|40472.6|40495.1|40475.1|40492.6|40472.6|12
1735903700000|2025-01-03 11:28:20|40491.6|40471.6|40490.1|40470.1|40491.6|40471.6|40490.1|40470.1|5
1735903710000|2025-01-03 11:28:30|||||||||2
1735903720000|2025-01-03 11:28:40|40488.7|40468.7|40485.1|40465.1|40488.7|40468.7|40485.1|40465.1|3
1735903730000|2025-01-03 11:28:50|||||||||3
1735903750000|2025-01-03 11:29:10|40483.7|40463.7|40482.6|40462.6|40483.7|40463.7|40482.6|40462.6|3
1735903770000|2025-01-03 11:29:30|40481.2|40461.2|40477.6|40457.6|40481.2|40461.2|40477.6|40457.6|4
1735903780000|2025-01-03 11:29:40|40476.2|40456.2|40477.6|40457.6|40477.6|40457.6|40476.2|40456.2|0
1735903800000|2025-01-03 11:30:00|40476.2|40456.2|40472.6|40452.6|40477.6|40457.6|40472.6|40452.6|2
1735903810000|2025-01-03 11:30:10|40474.1|40454.1|40475.1|40455.1|40475.1|40455.1|40474.1|40454.1|1
1735903820000|2025-01-03 11:30:20|40472.6|40452.6|40467.6|40447.6|40472.6|40452.6|40467.6|40447.6|5
1735903830000|2025-01-03 11:30:30|40465.1|40445.1|40462.6|40442.6|40465.1|40445.1|40462.6|40442.6|4
1735903840000|2025-01-03 11:30:40|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|2
1735903850000|2025-01-03 11:30:50|40458.7|40438.7|40458.7|40438.7|40458.7|40438.7|40458.7|40438.7|1
1735903860000|2025-01-03 11:31:00|40456.2|40436.2|40457.6|40437.6|40457.6|40437.6|40456.2|40436.2|4
1735903870000|2025-01-03 11:31:10|40459.1|40439.1|40457.6|40437.6|40460.1|40440.1|40457.6|40437.6|1
1735903880000|2025-01-03 11:31:20|40455.1|40435.1|40457.6|40437.6|40457.6|40437.6|40455.1|40435.1|1
1735903890000|2025-01-03 11:31:30|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|40460.1|40440.1|0
1735903900000|2025-01-03 11:31:40|40458.7|40438.7|40455.1|40435.1|40458.7|40438.7|40455.1|40435.1|0
1735903910000|2025-01-03 11:31:50|40457.6|40437.6|40460.1|40440.1|40460.1|40440.1|40455.1|40435.1|4
1735903920000|2025-01-03 11:32:00|40458.7|40438.7|40457.6|40437.6|40460.1|40440.1|40457.6|40437.6|1
1735903930000|2025-01-03 11:32:10|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|40456.6|40436.6|0
1735903940000|2025-01-03 11:32:20|40457.6|40437.6|40460.1|40440.1|40460.1|40440.1|40457.6|40437.6|0
1735903950000|2025-01-03 11:32:30|40458.7|40438.7|40455.1|40435.1|40458.7|40438.7|40455.1|40435.1|1
1735903960000|2025-01-03 11:32:40|||||||||1
1735903970000|2025-01-03 11:32:50|40452.6|40432.6|40452.6|40432.6|40452.6|40432.6|40452.6|40432.6|0
1735903980000|2025-01-03 11:33:00|40454.1|40434.1|40455.1|40435.1|40455.1|40435.1|40454.1|40434.1|0
1735903990000|2025-01-03 11:33:10|40453.7|40433.7|40452.6|40432.6|40453.7|40433.7|40452.6|40432.6|0
1735904000000|2025-01-03 11:33:20|40455.1|40435.1|40452.6|40432.6|40455.1|40435.1|40452.6|40432.6|0
1735904010000|2025-01-03 11:33:30|40455.1|40435.1|40452.6|40432.6|40455.1|40435.1|40452.6|40432.6|1
1735904020000|2025-01-03 11:33:40|40451.2|40431.2|40450.2|40430.2|40451.2|40431.2|40450.1|40430.1|0
1735904030000|2025-01-03 11:33:50|40448.7|40428.7|40450.2|40430.2|40450.2|40430.2|40447.7|40427.7|0
1735904040000|2025-01-03 11:34:00|40448.7|40428.7|40450.2|40430.2|40450.2|40430.2|40448.7|40428.7|3
1735904060000|2025-01-03 11:34:20|40451.2|40431.2|40451.2|40431.2|40451.2|40431.2|40451.2|40431.2|0
1735904070000|2025-01-03 11:34:30|40450.2|40430.2|40452.7|40432.7|40452.7|40432.7|40450.2|40430.2|1
1735904080000|2025-01-03 11:34:40|40451.2|40431.2|40451.2|40431.2|40452.7|40432.7|40450.2|40430.2|0
1735904090000|2025-01-03 11:34:50|40450.2|40430.2|40450.2|40430.2|40452.7|40432.7|40450.2|40430.2|0
1735904100000|2025-01-03 11:35:00|40447.7|40427.7|40450.2|40430.2|40450.2|40430.2|40447.7|40427.7|1
1735904110000|2025-01-03 11:35:10|40447.7|40427.7|40447.7|40427.7|40450.2|40430.2|40447.7|40427.7|0
1735904120000|2025-01-03 11:35:20|40451.2|40431.2|40455.2|40435.2|40455.2|40435.2|40451.2|40431.2|3
1735904130000|2025-01-03 11:35:30|40457.7|40437.7|40457.7|40437.7|40457.7|40437.7|40457.7|40437.7|2
1735904140000|2025-01-03 11:35:40|40459.1|40439.1|40465.2|40445.2|40465.2|40445.2|40459.1|40439.1|2
1735904150000|2025-01-03 11:35:50|40467.7|40447.7|40470.2|40450.2|40472.7|40452.7|40467.7|40447.7|7
1735904160000|2025-01-03 11:36:00|40471.2|40451.2|40472.7|40452.7|40472.7|40452.7|40470.2|40450.2|1
1735904170000|2025-01-03 11:36:10|40474.1|40454.1|40480.6|40460.6|40483.1|40463.1|40474.1|40454.1|18
1735904180000|2025-01-03 11:36:20|40483.1|40463.1|40488.1|40468.1|40488.1|40468.1|40483.1|40463.1|1
1735904190000|2025-01-03 11:36:30|||||||||3
1735904200000|2025-01-03 11:36:40|40490.6|40470.6|40493.1|40473.1|40493.1|40473.1|40490.6|40470.6|4
1735904210000|2025-01-03 11:36:50|40495.6|40475.6|40493.1|40473.1|40495.6|40475.6|40493.1|40473.1|2
1735904220000|2025-01-03 11:37:00|40491.6|40471.6|40494.1|40474.1|40494.1|40474.1|40490.6|40470.6|14
1735904230000|2025-01-03 11:37:10|40492|40472|40490.6|40470.6|40492|40472|40490.6|40470.6|6
1735904240000|2025-01-03 11:37:20|40489.1|40469.1|40488.1|40468.1|40490.6|40470.6|40488.1|40468.1|0
1735904250000|2025-01-03 11:37:30|40486.6|40466.6|40488.1|40468.1|40488.1|40468.1|40485.6|40465.6|1
1735904260000|2025-01-03 11:37:40|40483.1|40463.1|40485.6|40465.6|40485.6|40465.6|40481.6|40461.6|5
1735904270000|2025-01-03 11:37:50|40483.1|40463.1|40484.1|40464.1|40485.6|40465.6|40483.1|40463.1|2
1735904280000|2025-01-03 11:38:00|40483.1|40463.1|40480.6|40460.6|40483.1|40463.1|40480.6|40460.6|1
1735904290000|2025-01-03 11:38:10|40479.1|40459.1|40477.7|40457.7|40479.1|40459.1|40477.7|40457.7|2
1735904300000|2025-01-03 11:38:20|40479.1|40459.1|40475.6|40455.6|40479.1|40459.1|40475.6|40455.6|4
1735904320000|2025-01-03 11:38:40|40473.1|40453.1|40470.6|40450.6|40473.1|40453.1|40470.6|40450.6|2
1735904330000|2025-01-03 11:38:50|40473.1|40453.1|40475.6|40455.6|40475.6|40455.6|40473.1|40453.1|1
1735904340000|2025-01-03 11:39:00|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|29
1735904350000|2025-01-03 11:39:10|||||||||1
1735904360000|2025-01-03 11:39:20|40474.5|40454.5|40475.6|40455.6|40475.6|40455.6|40474.5|40454.5|2
1735904380000|2025-01-03 11:39:40|||||||||5
1735904390000|2025-01-03 11:39:50|40471.6|40451.6|40470.6|40450.6|40471.6|40451.6|40470.2|40450.2|5
1735904410000|2025-01-03 11:40:10|40471.6|40451.6|40470.6|40450.6|40473.1|40453.1|40470.6|40450.6|1
1735904420000|2025-01-03 11:40:20|40472|40452|40470.6|40450.6|40473.1|40453.1|40470.6|40450.6|1
1735904430000|2025-01-03 11:40:30|40473.1|40453.1|40470.6|40450.6|40473.1|40453.1|40470.6|40450.6|0
1735904440000|2025-01-03 11:40:40|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|40473.1|40453.1|1
1735904450000|2025-01-03 11:40:50|40475.6|40455.6|40471.6|40451.6|40475.6|40455.6|40470.6|40450.6|10
1735904460000|2025-01-03 11:41:00|40470.6|40450.6|40473.1|40453.1|40473.1|40453.1|40470.6|40450.6|1
1735904470000|2025-01-03 11:41:10|||||||||1
1735904480000|2025-01-03 11:41:20|||||||||3
1735904500000|2025-01-03 11:41:40|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|40470.6|40450.6|0
1735904510000|2025-01-03 11:41:50|40468.1|40448.1|40470.6|40450.6|40470.6|40450.6|40468.1|40448.1|1
1735904520000|2025-01-03 11:42:00|40473.1|40453.1|40475.6|40455.6|40475.6|40455.6|40473.1|40453.1|1
1735904530000|2025-01-03 11:42:10|40477|40457|40475.6|40455.6|40478.1|40458.1|40475.6|40455.6|0
1735904550000|2025-01-03 11:42:30|40478.1|40458.1|40478.1|40458.1|40479.5|40459.5|40476.6|40456.6|4
1735904560000|2025-01-03 11:42:40|40480.6|40460.6|40478.1|40458.1|40480.6|40460.6|40475.6|40455.6|1
1735904590000|2025-01-03 11:43:10|40480.6|40460.6|40479.5|40459.5|40480.6|40460.6|40478.1|40458.1|2
1735904600000|2025-01-03 11:43:20|40480.6|40460.6|40481.6|40461.6|40481.6|40461.6|40480.6|40460.6|0
1735904610000|2025-01-03 11:43:30|40484.1|40464.1|40486.6|40466.6|40486.6|40466.6|40484.1|40464.1|1
1735904630000|2025-01-03 11:43:50|40488.1|40468.1|40485.6|40465.6|40488.1|40468.1|40485.6|40465.6|0
1735904640000|2025-01-03 11:44:00|40488.1|40468.1|40490.6|40470.6|40490.6|40470.6|40488.1|40468.1|3
1735904650000|2025-01-03 11:44:10|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|40493.1|40473.1|1
1735904660000|2025-01-03 11:44:20|40495.6|40475.6|40500.6|40480.6|40500.6|40480.6|40495.6|40475.6|7
1735904670000|2025-01-03 11:44:30|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|1
1735904690000|2025-01-03 11:44:50|40504.1|40484.1|40503.1|40483.1|40504.1|40484.1|40503.1|40483.1|1
1735904700000|2025-01-03 11:45:00|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|1
1735904710000|2025-01-03 11:45:10|40501.6|40481.6|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|2
1735904720000|2025-01-03 11:45:20|40499.1|40479.1|40498.1|40478.1|40503.1|40483.1|40498.1|40478.1|11
1735904730000|2025-01-03 11:45:30|40499.6|40479.6|40498.1|40478.1|40500.6|40480.6|40498.1|40478.1|0
1735904780000|2025-01-03 11:46:20|40500.6|40480.6|40503.1|40483.1|40503.1|40483.1|40500.6|40480.6|8
1735904790000|2025-01-03 11:46:30|40504.6|40484.6|40507.1|40487.1|40508.1|40488.1|40504.6|40484.6|3
1735904800000|2025-01-03 11:46:40|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|1
1735904810000|2025-01-03 11:46:50|40505.6|40485.6|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|1
1735904830000|2025-01-03 11:47:10|40506.6|40486.6|40505.6|40485.6|40508.1|40488.1|40505.6|40485.6|6
1735904840000|2025-01-03 11:47:20|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|1
1735904850000|2025-01-03 11:47:30|40507.1|40487.1|40505.6|40485.6|40507.1|40487.1|40505.6|40485.6|0
1735904860000|2025-01-03 11:47:40|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|6
1735904870000|2025-01-03 11:47:50|40501.6|40481.6|40500.6|40480.6|40503.1|40483.1|40498.1|40478.1|8
1735904880000|2025-01-03 11:48:00|40499.1|40479.1|40498.1|40478.1|40499.1|40479.1|40496.6|40476.6|4
1735904890000|2025-01-03 11:48:10|40499.1|40479.1|40496.6|40476.6|40499.1|40479.1|40496.6|40476.6|0
1735904900000|2025-01-03 11:48:20|40498.1|40478.1|40500.6|40480.6|40500.6|40480.6|40495.6|40475.6|2
1735904910000|2025-01-03 11:48:30|40501.6|40481.6|40503.1|40483.1|40503.1|40483.1|40501.6|40481.6|2
1735904920000|2025-01-03 11:48:40|40500.6|40480.6|40503.1|40483.1|40503.1|40483.1|40500.6|40480.6|0
1735904930000|2025-01-03 11:48:50|40504.6|40484.6|40505.6|40485.6|40505.6|40485.6|40504.6|40484.6|1
1735904940000|2025-01-03 11:49:00|40503.5|40483.5|40503.1|40483.1|40505.6|40485.6|40499.1|40479.1|13
1735904950000|2025-01-03 11:49:10|40504.6|40484.6|40508.1|40488.1|40508.1|40488.1|40503.1|40483.1|1
1735904960000|2025-01-03 11:49:20|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|1
1735904970000|2025-01-03 11:49:30|40513.1|40493.1|40515.6|40495.6|40515.6|40495.6|40513.1|40493.1|3
1735904980000|2025-01-03 11:49:40|40518.1|40498.1|40515.6|40495.6|40518.1|40498.1|40515.6|40495.6|0
1735904990000|2025-01-03 11:49:50|||||||||1
1735905000000|2025-01-03 11:50:00|40517.1|40497.1|40516.6|40496.6|40518.1|40498.1|40515.6|40495.6|0
1735905010000|2025-01-03 11:50:10|40517.1|40497.1|40515.6|40495.6|40518.1|40498.1|40515.6|40495.6|0
1735905020000|2025-01-03 11:50:20|40517.1|40497.1|40514.1|40494.1|40517.1|40497.1|40514.1|40494.1|2
1735905030000|2025-01-03 11:50:30|40513.1|40493.1|40511.6|40491.6|40513.1|40493.1|40511.6|40491.6|1
1735905040000|2025-01-03 11:50:40|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|40513.1|40493.1|5
1735905050000|2025-01-03 11:50:50|40511.6|40491.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1735905060000|2025-01-03 11:51:00|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1735905080000|2025-01-03 11:51:20|40511.7|40491.7|40511.7|40491.7|40511.7|40491.7|40511.7|40491.7|1
1735905090000|2025-01-03 11:51:30|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|40510.6|40490.6|2
1735905100000|2025-01-03 11:51:40|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|0
1735905110000|2025-01-03 11:51:50|40504.2|40484.2|40498.1|40478.1|40504.2|40484.2|40498.1|40478.1|3
1735905120000|2025-01-03 11:52:00|40500.6|40480.6|40498.1|40478.1|40500.6|40480.6|40498.1|40478.1|0
1735905140000|2025-01-03 11:52:20|40500.6|40480.6|40502.1|40482.1|40503.1|40483.1|40500.6|40480.6|0
1735905150000|2025-01-03 11:52:30|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|0
1735905160000|2025-01-03 11:52:40|||||||||1
1735905170000|2025-01-03 11:52:50|40505.6|40485.6|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|5
1735905180000|2025-01-03 11:53:00|40509.2|40489.2|40509.2|40489.2|40509.2|40489.2|40508.1|40488.1|0
1735905190000|2025-01-03 11:53:10|40510.6|40490.6|40512.1|40492.1|40513.1|40493.1|40510.6|40490.6|0
1735905200000|2025-01-03 11:53:20|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|3
1735905210000|2025-01-03 11:53:30|40514.6|40494.6|40513.1|40493.1|40514.6|40494.6|40513.1|40493.1|0
1735905220000|2025-01-03 11:53:40|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1735905230000|2025-01-03 11:53:50|40510.6|40490.6|40508.1|40488.1|40510.6|40490.6|40508.1|40488.1|0
1735905260000|2025-01-03 11:54:20|40509.2|40489.2|40513.1|40493.1|40513.1|40493.1|40509.2|40489.2|2
1735905270000|2025-01-03 11:54:30|40510.6|40490.6|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|2
1735905280000|2025-01-03 11:54:40|40511.7|40491.7|40513.1|40493.1|40513.1|40493.1|40510.6|40490.6|0
1735905300000|2025-01-03 11:55:00|40514.2|40494.2|40515.6|40495.6|40515.6|40495.6|40514.2|40494.2|0
1735905330000|2025-01-03 11:55:30|40513.1|40493.1|40520.6|40500.6|40520.6|40500.6|40512.7|40492.7|13
1735905340000|2025-01-03 11:55:40|40523.1|40503.1|40528.1|40508.1|40530.6|40510.6|40523.1|40503.1|18
1735905350000|2025-01-03 11:55:50|40529.6|40509.6|40530.6|40510.6|40530.6|40510.6|40528.1|40508.1|5
1735905360000|2025-01-03 11:56:00|40532.1|40512.1|40528.1|40508.1|40532.1|40512.1|40526.7|40506.7|8
1735905370000|2025-01-03 11:56:10|40530.6|40510.6|40533.1|40513.1|40533.1|40513.1|40528.1|40508.1|6
1735905380000|2025-01-03 11:56:20|40530.6|40510.6|40523.5|40503.5|40533.1|40513.1|40521|40501|16
1735905390000|2025-01-03 11:56:30|40522.5|40502.5|40523.1|40503.1|40523.5|40503.5|40521|40501|7
1735905400000|2025-01-03 11:56:40|40529.6|40509.6|40542.1|40522.1|40542.1|40522.1|40529.6|40509.6|24
1735905410000|2025-01-03 11:56:50|40540.6|40520.6|40538.1|40518.1|40540.6|40520.6|40538.1|40518.1|6
1735905420000|2025-01-03 11:57:00|||||||||2
1735905430000|2025-01-03 11:57:10|40535.6|40515.6|40535.6|40515.6|40535.6|40515.6|40533.1|40513.1|9
1735905440000|2025-01-03 11:57:20|||||||||13
1735905450000|2025-01-03 11:57:30|40538.1|40518.1|40538.1|40518.1|40540.6|40520.6|40538.1|40518.1|4
1735905460000|2025-01-03 11:57:40|40539.2|40519.2|40547.1|40527.1|40547.1|40527.1|40538.1|40518.1|22
1735905470000|2025-01-03 11:57:50|||||||||2
1735905480000|2025-01-03 11:58:00|40545.6|40525.6|40544.6|40524.6|40547.1|40527.1|40544.6|40524.6|13
1735905490000|2025-01-03 11:58:10|40538.5|40518.5|40539.6|40519.6|40539.6|40519.6|40538.5|40518.5|2
1735905500000|2025-01-03 11:58:20|40537.1|40517.1|40537.1|40517.1|40537.1|40517.1|40537.1|40517.1|1
1735905510000|2025-01-03 11:58:30|40538.5|40518.5|40537.1|40517.1|40539.6|40519.6|40537.1|40517.1|2
1735905520000|2025-01-03 11:58:40|40539.6|40519.6|40539.6|40519.6|40539.6|40519.6|40537.1|40517.1|7
1735905530000|2025-01-03 11:58:50|40544.6|40524.6|40547.1|40527.1|40547.1|40527.1|40544.6|40524.6|12
1735905540000|2025-01-03 11:59:00|40545.6|40525.6|40540.6|40520.6|40545.6|40525.6|40540.6|40520.6|3
1735905550000|2025-01-03 11:59:10|40544.6|40524.6|40539.6|40519.6|40544.6|40524.6|40539.6|40519.6|4
1735905560000|2025-01-03 11:59:20|40538.1|40518.1|40537.1|40517.1|40538.1|40518.1|40537.1|40517.1|1
1735905570000|2025-01-03 11:59:30|40534.6|40514.6|40534.6|40514.6|40534.6|40514.6|40534.6|40514.6|7
1735905580000|2025-01-03 11:59:40|40533.1|40513.1|40532.1|40512.1|40534.6|40514.6|40529.6|40509.6|5
1735905590000|2025-01-03 11:59:50|40529.6|40509.6|40528.1|40508.1|40534.6|40514.6|40528.1|40508.1|7
1735905600000|2025-01-03 12:00:00|40526.7|40506.7|40519.6|40499.6|40526.7|40506.7|40519.6|40499.6|8
1735905610000|2025-01-03 12:00:10|40522.1|40502.1|40531|40511|40531|40511|40522.1|40502.1|11
1735905620000|2025-01-03 12:00:20|40529.6|40509.6|40524.6|40504.6|40529.6|40509.6|40524.6|40504.6|5
1735905630000|2025-01-03 12:00:30|40523.1|40503.1|40524.6|40504.6|40524.6|40504.6|40522.1|40502.1|0
1735905640000|2025-01-03 12:00:40|40523.1|40503.1|40523.1|40503.1|40523.1|40503.1|40523.1|40503.1|1
1735905650000|2025-01-03 12:00:50|40522.1|40502.1|40519.6|40499.6|40523.5|40503.5|40519.6|40499.6|5
1735905660000|2025-01-03 12:01:00|40518.1|40498.1|40519.6|40499.6|40519.6|40499.6|40517.1|40497.1|0
1735905670000|2025-01-03 12:01:10|40518.5|40498.5|40518.5|40498.5|40518.5|40498.5|40517.1|40497.1|1
1735905680000|2025-01-03 12:01:20|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|40519.6|40499.6|2
1735905690000|2025-01-03 12:01:30|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|12
1735905700000|2025-01-03 12:01:40|40522.1|40502.1|40522.1|40502.1|40522.1|40502.1|40521.1|40501.1|1
1735905710000|2025-01-03 12:01:50|40519.6|40499.6|40519.6|40499.6|40522.1|40502.1|40519.6|40499.6|4
1735905720000|2025-01-03 12:02:00|40521.1|40501.1|40519.6|40499.6|40522.1|40502.1|40517.1|40497.1|9
1735905730000|2025-01-03 12:02:10|40518.6|40498.6|40514.6|40494.6|40518.6|40498.6|40514.6|40494.6|1
1735905740000|2025-01-03 12:02:20|40515.6|40495.6|40514.6|40494.6|40517.1|40497.1|40514.6|40494.6|0
1735905750000|2025-01-03 12:02:30|40513.1|40493.1|40509.6|40489.6|40513.1|40493.1|40509.6|40489.6|4
1735905760000|2025-01-03 12:02:40|40508.1|40488.1|40507.1|40487.1|40508.1|40488.1|40507.1|40487.1|2
1735905770000|2025-01-03 12:02:50|40504.6|40484.6|40504.6|40484.6|40504.6|40484.6|40503.1|40483.1|2
1735905780000|2025-01-03 12:03:00|40499.6|40479.6|40497.1|40477.1|40499.6|40479.6|40497.1|40477.1|7
1735905790000|2025-01-03 12:03:10|40498.6|40478.6|40504.6|40484.6|40504.6|40484.6|40498.6|40478.6|13
1735905800000|2025-01-03 12:03:20|40505.6|40485.6|40497.5|40477.5|40505.6|40485.6|40497.5|40477.5|9
1735905810000|2025-01-03 12:03:30|40496.1|40476.1|40492.1|40472.1|40496.1|40476.1|40488.6|40468.6|9
1735905820000|2025-01-03 12:03:40|40494.6|40474.6|40492.1|40472.1|40494.6|40474.6|40492.1|40472.1|6
1735905830000|2025-01-03 12:03:50|40493.6|40473.6|40489.6|40469.6|40494.6|40474.6|40489.6|40469.6|2
1735905840000|2025-01-03 12:04:00|40488.1|40468.1|40487.1|40467.1|40489.6|40469.6|40487.1|40467.1|9
1735905850000|2025-01-03 12:04:10|40484.6|40464.6|40484.6|40464.6|40484.6|40464.6|40484.6|40464.6|3
1735905860000|2025-01-03 12:04:20|40482.1|40462.1|40482.1|40462.1|40483.6|40463.6|40482.1|40462.1|4
1735905870000|2025-01-03 12:04:30|40484.6|40464.6|40488.1|40468.1|40489.6|40469.6|40484.6|40464.6|3
1735905880000|2025-01-03 12:04:40|40490|40470|40494.6|40474.6|40499.6|40479.6|40490|40470|35
1735905890000|2025-01-03 12:04:50|||||||||3
1735905900000|2025-01-03 12:05:00|40493.1|40473.1|40494.6|40474.6|40494.6|40474.6|40492.1|40472.1|3
1735905910000|2025-01-03 12:05:10|40497.1|40477.1|40497.1|40477.1|40497.1|40477.1|40497.1|40477.1|1
1735905920000|2025-01-03 12:05:20|40498.1|40478.1|40500.6|40480.6|40503.1|40483.1|40498.1|40478.1|5
1735905930000|2025-01-03 12:05:30|40502.1|40482.1|40503.1|40483.1|40503.1|40483.1|40502.1|40482.1|2
1735905940000|2025-01-03 12:05:40|40504.2|40484.2|40505.6|40485.6|40509.2|40489.2|40504.2|40484.2|7
1735905950000|2025-01-03 12:05:50|40508.1|40488.1|40508.1|40488.1|40508.1|40488.1|40505.6|40485.6|1
1735905960000|2025-01-03 12:06:00|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|6
1735905970000|2025-01-03 12:06:10|40504.2|40484.2|40503.1|40483.1|40505.6|40485.6|40503.1|40483.1|2
1735905980000|2025-01-03 12:06:20|40508.1|40488.1|40505.6|40485.6|40508.1|40488.1|40505.6|40485.6|8
1735906000000|2025-01-03 12:06:40|40503.1|40483.1|40505.6|40485.6|40505.6|40485.6|40503.1|40483.1|2
1735906010000|2025-01-03 12:06:50|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|40503.1|40483.1|0
1735906020000|2025-01-03 12:07:00|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|40505.6|40485.6|4
1735906040000|2025-01-03 12:07:20|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|5
1735906050000|2025-01-03 12:07:30|40503.1|40483.1|40500.6|40480.6|40503.1|40483.1|40500.6|40480.6|1
1735906060000|2025-01-03 12:07:40|40498.1|40478.1|40505.6|40485.6|40505.6|40485.6|40498.1|40478.1|6
1735906070000|2025-01-03 12:07:50|40504.2|40484.2|40504.2|40484.2|40504.2|40484.2|40504.2|40484.2|1
1735906080000|2025-01-03 12:08:00|40503.1|40483.1|40505.6|40485.6|40505.6|40485.6|40502.1|40482.1|4
1735906090000|2025-01-03 12:08:10|40503.1|40483.1|40503.1|40483.1|40504.6|40484.6|40503.1|40483.1|1
1735906100000|2025-01-03 12:08:20|40501.7|40481.7|40500.7|40480.7|40503.1|40483.1|40500.6|40480.6|2
1735906110000|2025-01-03 12:08:30|40499.2|40479.2|40500.7|40480.7|40500.7|40480.7|40498.2|40478.2|0
1735906120000|2025-01-03 12:08:40|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|40503.2|40483.2|1
1735906140000|2025-01-03 12:09:00|||||||||1
1735906150000|2025-01-03 12:09:10|40504.2|40484.2|40510.2|40490.2|40510.2|40490.2|40504.2|40484.2|17
1735906160000|2025-01-03 12:09:20|40510.7|40490.7|40510.7|40490.7|40510.7|40490.7|40510.7|40490.7|0
1735906180000|2025-01-03 12:09:40|40509.6|40489.6|40508.2|40488.2|40509.6|40489.6|40505.7|40485.7|1
1735906190000|2025-01-03 12:09:50|40505.7|40485.7|40508.2|40488.2|40508.2|40488.2|40505.7|40485.7|0
1735906200000|2025-01-03 12:10:00|40505.7|40485.7|40503.2|40483.2|40505.7|40485.7|40503.2|40483.2|4
1735906210000|2025-01-03 12:10:10|40501.7|40481.7|40495.7|40475.7|40501.7|40481.7|40495.7|40475.7|2
1735906220000|2025-01-03 12:10:20|40494.2|40474.2|40495.7|40475.7|40495.7|40475.7|40493.2|40473.2|1
1735906230000|2025-01-03 12:10:30|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|40493.2|40473.2|2
1735906240000|2025-01-03 12:10:40|40490.7|40470.7|40490.7|40470.7|40490.7|40470.7|40490.7|40470.7|0
1735906250000|2025-01-03 12:10:50|40488.2|40468.2|40490.7|40470.7|40490.7|40470.7|40488.2|40468.2|3
1735906270000|2025-01-03 12:11:10|40489.6|40469.6|40494.6|40474.6|40494.6|40474.6|40488.2|40468.2|6
1735906280000|2025-01-03 12:11:20|40496.1|40476.1|40495.7|40475.7|40496.1|40476.1|40495.7|40475.7|4
1735906300000|2025-01-03 12:11:40|||||||||2
1735906320000|2025-01-03 12:12:00|||||||||11
1735906330000|2025-01-03 12:12:10|40500.7|40480.7|40500.7|40480.7|40500.7|40480.7|40500.7|40480.7|2
1735906340000|2025-01-03 12:12:20|40499.6|40479.6|40498.2|40478.2|40500.7|40480.7|40498.2|40478.2|4
1735906350000|2025-01-03 12:12:30|40499.6|40479.6|40498.2|40478.2|40503.2|40483.2|40498.2|40478.2|3
1735906360000|2025-01-03 12:12:40|40496.7|40476.7|40495.7|40475.7|40496.7|40476.7|40495.7|40475.7|0
1735906370000|2025-01-03 12:12:50|40497.1|40477.1|40498.2|40478.2|40498.2|40478.2|40496.7|40476.7|0
1735906380000|2025-01-03 12:13:00|40500.7|40480.7|40498.2|40478.2|40500.7|40480.7|40498.2|40478.2|2
1735906390000|2025-01-03 12:13:10|40500.7|40480.7|40495.7|40475.7|40500.7|40480.7|40495.7|40475.7|6
1735906400000|2025-01-03 12:13:20|||||||||1
1735906410000|2025-01-03 12:13:30|||||||||9
1735906420000|2025-01-03 12:13:40|40497.7|40477.7|40500.7|40480.7|40500.7|40480.7|40497.7|40477.7|8
1735906430000|2025-01-03 12:13:50|40501.7|40481.7|40501.7|40481.7|40501.7|40481.7|40501.7|40481.7|2
1735906440000|2025-01-03 12:14:00|40500.7|40480.7|40503.2|40483.2|40503.2|40483.2|40500.7|40480.7|1
1735906460000|2025-01-03 12:14:20|40504.2|40484.2|40503.2|40483.2|40504.2|40484.2|40503.2|40483.2|1
1735906470000|2025-01-03 12:14:30|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|40505.7|40485.7|3
1735906480000|2025-01-03 12:14:40|||||||||1
1735906490000|2025-01-03 12:14:50|||||||||3
1735906500000|2025-01-03 12:15:00|40508.6|40488.6|40512.1|40492.1|40512.1|40492.1|40508.6|40488.6|23
1735906510000|2025-01-03 12:15:10|40513.6|40493.6|40513.2|40493.2|40514.6|40494.6|40513.2|40493.2|14
1735906520000|2025-01-03 12:15:20|40514.6|40494.6|40529.6|40509.6|40529.6|40509.6|40514.6|40494.6|21
1735906530000|2025-01-03 12:15:30|40528.6|40508.6|40532.5|40512.5|40533.6|40513.6|40528.6|40508.6|6
1735906540000|2025-01-03 12:15:40|40528.6|40508.6|40528.6|40508.6|40528.6|40508.6|40526.1|40506.1|4
1735906550000|2025-01-03 12:15:50|40530|40510|40532.1|40512.1|40532.1|40512.1|40530|40510|4
1735906560000|2025-01-03 12:16:00|40533.6|40513.6|40533.6|40513.6|40534.6|40514.6|40533.6|40513.6|3
1735906570000|2025-01-03 12:16:10|40532.5|40512.5|40530|40510|40532.5|40512.5|40530|40510|5
1735906580000|2025-01-03 12:16:20|40531.1|40511.1|40533.6|40513.6|40533.6|40513.6|40531.1|40511.1|3
1735906590000|2025-01-03 12:16:30|||||||||2
1735906600000|2025-01-03 12:16:40|40535|40515|40536.1|40516.1|40536.1|40516.1|40533.6|40513.6|0
1735906610000|2025-01-03 12:16:50|40537.5|40517.5|40543.6|40523.6|40543.6|40523.6|40537.5|40517.5|6
1735906620000|2025-01-03 12:17:00|40538.6|40518.6|40541.1|40521.1|40543.6|40523.6|40538.6|40518.6|13
1735906630000|2025-01-03 12:17:10|40539.6|40519.6|40538.6|40518.6|40541.1|40521.1|40538.6|40518.6|6
1735906640000|2025-01-03 12:17:20|||||||||1
1735906650000|2025-01-03 12:17:30|40540.7|40520.7|40543.6|40523.6|40543.6|40523.6|40538.6|40518.6|11
1735906660000|2025-01-03 12:17:40|||||||||1
1735906670000|2025-01-03 12:17:50|40548.6|40528.6|40548.6|40528.6|40553.6|40533.6|40548.6|40528.6|8
1735906680000|2025-01-03 12:18:00|40546.1|40526.1|40548.6|40528.6|40548.6|40528.6|40546.1|40526.1|5
1735906690000|2025-01-03 12:18:10|40547.5|40527.5|40531.1|40511.1|40547.5|40527.5|40531.1|40511.1|36
1735906700000|2025-01-03 12:18:20|40529.6|40509.6|40526.1|40506.1|40529.6|40509.6|40526.1|40506.1|0
1735906710000|2025-01-03 12:18:30|40523.6|40503.6|40523.6|40503.6|40523.6|40503.6|40523.6|40503.6|6
1735906720000|2025-01-03 12:18:40|40522.1|40502.1|40523.6|40503.6|40523.6|40503.6|40521.1|40501.1|0
1735906730000|2025-01-03 12:18:50|40521.1|40501.1|40526.1|40506.1|40526.1|40506.1|40521.1|40501.1|2
1735906740000|2025-01-03 12:19:00|40524.6|40504.6|40526.1|40506.1|40526.1|40506.1|40524.6|40504.6|3
1735906750000|2025-01-03 12:19:10|40523.6|40503.6|40521.1|40501.1|40523.6|40503.6|40521.1|40501.1|1
1735906760000|2025-01-03 12:19:20|40522.5|40502.5|40518.6|40498.6|40523.6|40503.6|40518.6|40498.6|4
1735906770000|2025-01-03 12:19:30|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|40521.1|40501.1|1
1735906780000|2025-01-03 12:19:40|40518.6|40498.6|40521.1|40501.1|40521.1|40501.1|40518.6|40498.6|0
1735906790000|2025-01-03 12:19:50|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|6
1735906800000|2025-01-03 12:20:00|40517.1|40497.1|40514.6|40494.6|40517.1|40497.1|40514.6|40494.6|3
1735906830000|2025-01-03 12:20:30|40516.1|40496.1|40517.1|40497.1|40517.1|40497.1|40514.6|40494.6|3
1735906850000|2025-01-03 12:20:50|40518.6|40498.6|40518.6|40498.6|40518.6|40498.6|40516.1|40496.1|8
1735906860000|2025-01-03 12:21:00|||||||||2
1735906870000|2025-01-03 12:21:10|40519.6|40499.6|40518.6|40498.6|40521.1|40501.1|40518.6|40498.6|2
1735906880000|2025-01-03 12:21:20|40521.1|40501.1|40522.1|40502.1|40522.1|40502.1|40521.1|40501.1|2
1735906890000|2025-01-03 12:21:30|40523.6|40503.6|40524.6|40504.6|40524.6|40504.6|40523.6|40503.6|0
1735906900000|2025-01-03 12:21:40|40526.1|40506.1|40523.6|40503.6|40526.1|40506.1|40523.6|40503.6|1
1735906910000|2025-01-03 12:21:50|40525.7|40505.7|40526.1|40506.1|40528.6|40508.6|40524.6|40504.6|3
1735906920000|2025-01-03 12:22:00|40528.6|40508.6|40523.6|40503.6|40528.6|40508.6|40521.1|40501.1|5
1735906930000|2025-01-03 12:22:10|40521.1|40501.1|40521.1|40501.1|40526.1|40506.1|40521.1|40501.1|2
1735906940000|2025-01-03 12:22:20|40523.6|40503.6|40523.6|40503.6|40524.6|40504.6|40523.6|40503.6|5
1735906950000|2025-01-03 12:22:30|40525.1|40505.1|40523.6|40503.6|40526.1|40506.1|40523.6|40503.6|0
1735906960000|2025-01-03 12:22:40|40526.1|40506.1|40526.1|40506.1|40528.6|40508.6|40526.1|40506.1|4
1735906980000|2025-01-03 12:23:00|40524.6|40504.6|40523.6|40503.6|40526.1|40506.1|40523.6|40503.6|3
1735906990000|2025-01-03 12:23:10|40521.1|40501.1|40518.6|40498.6|40521.1|40501.1|40518.6|40498.6|2
1735907000000|2025-01-03 12:23:20|40517.1|40497.1|40518.6|40498.6|40518.6|40498.6|40516.1|40496.1|1
1735907010000|2025-01-03 12:23:30|40517.6|40497.6|40511.1|40491.1|40517.6|40497.6|40511.1|40491.1|3
1735907020000|2025-01-03 12:23:40|40509.6|40489.6|40511.1|40491.1|40511.1|40491.1|40508.6|40488.6|4
1735907030000|2025-01-03 12:23:50|40512.6|40492.6|40513.6|40493.6|40513.6|40493.6|40511.1|40491.1|0
1735907040000|2025-01-03 12:24:00|40512.1|40492.1|40513.6|40493.6|40513.6|40493.6|40511.1|40491.1|1
1735907050000|2025-01-03 12:24:10|40515.1|40495.1|40516.1|40496.1|40516.1|40496.1|40515.1|40495.1|1
1735907060000|2025-01-03 12:24:20|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|0
1735907070000|2025-01-03 12:24:30|40515.1|40495.1|40516.1|40496.1|40516.1|40496.1|40515.1|40495.1|0
1735907080000|2025-01-03 12:24:40|40518.6|40498.6|40523.6|40503.6|40523.6|40503.6|40518.6|40498.6|5
1735907090000|2025-01-03 12:24:50|40522.6|40502.6|40521.1|40501.1|40523.6|40503.6|40521.1|40501.1|16
1735907100000|2025-01-03 12:25:00|40518.6|40498.6|40513.6|40493.6|40518.6|40498.6|40513.6|40493.6|1
1735907110000|2025-01-03 12:25:10|40511.1|40491.1|40508.6|40488.6|40511.1|40491.1|40508.6|40488.6|10
1735907130000|2025-01-03 12:25:30|40510.1|40490.1|40506.1|40486.1|40511.1|40491.1|40506.1|40486.1|7
1735907150000|2025-01-03 12:25:50|40503.6|40483.6|40503.6|40483.6|40505.1|40485.1|40503.6|40483.6|6
1735907160000|2025-01-03 12:26:00|40505.1|40485.1|40506.1|40486.1|40506.1|40486.1|40505.1|40485.1|3
1735907170000|2025-01-03 12:26:10|40508.6|40488.6|40503.6|40483.6|40508.6|40488.6|40503.6|40483.6|11
1735907180000|2025-01-03 12:26:20|40501.1|40481.1|40498.6|40478.6|40501.1|40481.1|40498.6|40478.6|14
1735907190000|2025-01-03 12:26:30|40493.6|40473.6|40493.6|40473.6|40493.6|40473.6|40492.2|40472.2|9
1735907200000|2025-01-03 12:26:40|40491.1|40471.1|40493.6|40473.6|40493.6|40473.6|40488.6|40468.6|3
1735907220000|2025-01-03 12:27:00|40491.1|40471.1|40493.6|40473.6|40493.6|40473.6|40491.1|40471.1|3
1735907230000|2025-01-03 12:27:10|40491.1|40471.1|40493.6|40473.6|40493.6|40473.6|40491.1|40471.1|0
1735907240000|2025-01-03 12:27:20|40496.1|40476.1|40496.1|40476.1|40496.1|40476.1|40493.6|40473.6|1
1735907260000|2025-01-03 12:27:40|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|3
1735907280000|2025-01-03 12:28:00|40500.1|40480.1|40501.1|40481.1|40501.1|40481.1|40500.1|40480.1|5
1735907290000|2025-01-03 12:28:10|40502.6|40482.6|40503.6|40483.6|40503.6|40483.6|40501.1|40481.1|0
1735907300000|2025-01-03 12:28:20|40506.1|40486.1|40506.1|40486.1|40506.1|40486.1|40506.1|40486.1|4
1735907310000|2025-01-03 12:28:30|40505.1|40485.1|40503.6|40483.6|40506.1|40486.1|40503.6|40483.6|2
1735907320000|2025-01-03 12:28:40|40505.1|40485.1|40506.1|40486.1|40508.6|40488.6|40503.6|40483.6|1
1735907330000|2025-01-03 12:28:50|40507.2|40487.2|40506.1|40486.1|40508.6|40488.6|40506.1|40486.1|0
1735907340000|2025-01-03 12:29:00|40507.6|40487.6|40508.6|40488.6|40508.6|40488.6|40507.6|40487.6|1
1735907350000|2025-01-03 12:29:10|||||||||2
1735907360000|2025-01-03 12:29:20|40511.1|40491.1|40513.6|40493.6|40513.6|40493.6|40511.1|40491.1|1
1735907370000|2025-01-03 12:29:30|40511.1|40491.1|40513.6|40493.6|40513.6|40493.6|40511.1|40491.1|2
1735907380000|2025-01-03 12:29:40|40516.1|40496.1|40513.6|40493.6|40516.1|40496.1|40513.6|40493.6|0
1735907390000|2025-01-03 12:29:50|40516.1|40496.1|40516.1|40496.1|40517.6|40497.6|40513.6|40493.6|6
1735907400000|2025-01-03 12:30:00|40514.7|40494.7|40513.6|40493.6|40518.6|40498.6|40513.6|40493.6|7
1735907410000|2025-01-03 12:30:10|||||||||5
1735907420000|2025-01-03 12:30:20|40511.1|40491.1|40508.6|40488.6|40511.1|40491.1|40508.6|40488.6|5
1735907430000|2025-01-03 12:30:30|40511.1|40491.1|40508.6|40488.6|40511.1|40491.1|40508.6|40488.6|0
1735907440000|2025-01-03 12:30:40|40511.1|40491.1|40513.6|40493.6|40513.6|40493.6|40509.7|40489.7|0
1735907450000|2025-01-03 12:30:50|40512.2|40492.2|40513.6|40493.6|40513.6|40493.6|40508.6|40488.6|4
1735907460000|2025-01-03 12:31:00|||||||||3
1735907470000|2025-01-03 12:31:10|||||||||6
1735907480000|2025-01-03 12:31:20|40512.2|40492.2|40513.6|40493.6|40513.6|40493.6|40512.2|40492.2|3
1735907490000|2025-01-03 12:31:30|40515.1|40495.1|40513.6|40493.6|40516.1|40496.1|40513.6|40493.6|0
1735907500000|2025-01-03 12:31:40|40516.1|40496.1|40513.6|40493.6|40516.1|40496.1|40508.6|40488.6|8
1735907510000|2025-01-03 12:31:50|40515.1|40495.1|40511.1|40491.1|40516.1|40496.1|40511.1|40491.1|5
1735907520000|2025-01-03 12:32:00|40509.7|40489.7|40501.1|40481.1|40509.7|40489.7|40501.1|40481.1|20
1735907530000|2025-01-03 12:32:10|40499.7|40479.7|40486.1|40466.1|40499.7|40479.7|40486.1|40466.1|16
1735907540000|2025-01-03 12:32:20|40487.6|40467.6|40486.1|40466.1|40488.6|40468.6|40486.1|40466.1|3
1735907550000|2025-01-03 12:32:30|40487.6|40467.6|40493.6|40473.6|40493.6|40473.6|40487.6|40467.6|6
1735907560000|2025-01-03 12:32:40|40495.1|40475.1|40498.6|40478.6|40498.6|40478.6|40495.1|40475.1|4
1735907570000|2025-01-03 12:32:50|40497.2|40477.2|40493.6|40473.6|40498.6|40478.6|40493.6|40473.6|7
1735907580000|2025-01-03 12:33:00|40495.1|40475.1|40493.6|40473.6|40495.1|40475.1|40493.6|40473.6|5
1735907590000|2025-01-03 12:33:10|40496.1|40476.1|40493.6|40473.6|40496.1|40476.1|40491.1|40471.1|4
1735907600000|2025-01-03 12:33:20|40492.2|40472.2|40493.6|40473.6|40493.6|40473.6|40491.1|40471.1|0
1735907620000|2025-01-03 12:33:40|40495.1|40475.1|40496.1|40476.1|40496.1|40476.1|40493.6|40473.6|0
1735907630000|2025-01-03 12:33:50|40497.2|40477.2|40496.1|40476.1|40497.2|40477.2|40496.1|40476.1|0
1735907640000|2025-01-03 12:34:00|40497.2|40477.2|40498.6|40478.6|40498.6|40478.6|40497.2|40477.2|1
1735907660000|2025-01-03 12:34:20|40501.1|40481.1|40493.6|40473.6|40501.1|40481.1|40493.6|40473.6|7
1735907670000|2025-01-03 12:34:30|40496.1|40476.1|40493.6|40473.6|40496.1|40476.1|40493.6|40473.6|15
1735907680000|2025-01-03 12:34:40|40495.1|40475.1|40496.1|40476.1|40496.1|40476.1|40495.1|40475.1|6
1735907690000|2025-01-03 12:34:50|40495.1|40475.1|40488.6|40468.6|40495.1|40475.1|40488.6|40468.6|10
1735907700000|2025-01-03 12:35:00|40490.1|40470.1|40491.1|40471.1|40491.1|40471.1|40486.1|40466.1|11
1735907710000|2025-01-03 12:35:10|40488.6|40468.6|40486.1|40466.1|40488.6|40468.6|40486.1|40466.1|3
1735907720000|2025-01-03 12:35:20|40488.6|40468.6|40488.6|40468.6|40488.6|40468.6|40488.6|40468.6|0
1735907740000|2025-01-03 12:35:40|||||||||3
1735907750000|2025-01-03 12:35:50|40491.1|40471.1|40493.6|40473.6|40493.6|40473.6|40488.6|40468.6|4
1735907760000|2025-01-03 12:36:00|40496.5|40476.5|40498.6|40478.6|40498.6|40478.6|40495.1|40475.1|9
1735907770000|2025-01-03 12:36:10|40500.1|40480.1|40503.6|40483.6|40503.6|40483.6|40498.6|40478.6|5
1735907780000|2025-01-03 12:36:20|40505.1|40485.1|40506.1|40486.1|40511.1|40491.1|40505.1|40485.1|8
1735907790000|2025-01-03 12:36:30|40500.7|40480.7|40496.1|40476.1|40500.7|40480.7|40496.1|40476.1|9
1735907800000|2025-01-03 12:36:40|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|40498.6|40478.6|0
1735907810000|2025-01-03 12:36:50|40500.1|40480.1|40502.6|40482.6|40502.6|40482.6|40498.6|40478.6|24
1735907820000|2025-01-03 12:37:00|40503.6|40483.6|40501.1|40481.1|40503.6|40483.6|40498.6|40478.6|6
1735907830000|2025-01-03 12:37:10|40503.6|40483.6|40501.1|40481.1|40503.6|40483.6|40499.7|40479.7|2
1735907860000|2025-01-03 12:37:40|40503.6|40483.6|40504.7|40484.7|40506.1|40486.1|40503.6|40483.6|4
1735907870000|2025-01-03 12:37:50|40505.1|40485.1|40501.1|40481.1|40506.1|40486.1|40501.1|40481.1|6
1735907880000|2025-01-03 12:38:00|40503.6|40483.6|40506.1|40486.1|40506.1|40486.1|40503.6|40483.6|2
1735907890000|2025-01-03 12:38:10|40503.6|40483.6|40501.1|40481.1|40503.6|40483.6|40501.1|40481.1|0
1735907900000|2025-01-03 12:38:20|40502.6|40482.6|40503.6|40483.6|40503.6|40483.6|40501.1|40481.1|3
1735907910000|2025-01-03 12:38:30|40505.1|40485.1|40506.1|40486.1|40506.1|40486.1|40503.6|40483.6|1
1735907920000|2025-01-03 12:38:40|40507.6|40487.6|40516.6|40496.6|40516.6|40496.6|40507.6|40487.6|6
1735907930000|2025-01-03 12:38:50|40520.1|40500.1|40513.6|40493.6|40520.1|40500.1|40513.6|40493.6|4
1735907940000|2025-01-03 12:39:00|40515.1|40495.1|40513.6|40493.6|40515.1|40495.1|40513.6|40493.6|1
1735907960000|2025-01-03 12:39:20|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|3
1735907970000|2025-01-03 12:39:30|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|40513.6|40493.6|4
1735907980000|2025-01-03 12:39:40|40516.1|40496.1|40513.6|40493.6|40516.1|40496.1|40513.6|40493.6|6
1735907990000|2025-01-03 12:39:50|40511.1|40491.1|40511.1|40491.1|40513.6|40493.6|40511.1|40491.1|3
1735908000000|2025-01-03 12:40:00|40513.6|40493.6|40515.1|40495.1|40515.1|40495.1|40513.6|40493.6|2
1735908010000|2025-01-03 12:40:10|40513.6|40493.6|40518.6|40498.6|40518.6|40498.6|40513.6|40493.6|3
1735908020000|2025-01-03 12:40:20|40520.1|40500.1|40517.6|40497.6|40521.1|40501.1|40516.1|40496.1|7
1735908030000|2025-01-03 12:40:30|40516.1|40496.1|40516.1|40496.1|40518.6|40498.6|40516.1|40496.1|2
1735908050000|2025-01-03 12:40:50|40513.6|40493.6|40513.6|40493.6|40518.6|40498.6|40513.6|40493.6|9
1735908060000|2025-01-03 12:41:00|40512.2|40492.2|40512.2|40492.2|40512.2|40492.2|40512.2|40492.2|3
1735908090000|2025-01-03 12:41:30|40509.7|40489.7|40507.2|40487.2|40509.7|40489.7|40507.2|40487.2|5
1735908100000|2025-01-03 12:41:40|40509.7|40489.7|40509.7|40489.7|40509.7|40489.7|40509.7|40489.7|5
1735908120000|2025-01-03 12:42:00|40507.2|40487.2|40509.7|40489.7|40509.7|40489.7|40507.2|40487.2|2
1735908130000|2025-01-03 12:42:10|40508.6|40488.6|40511.1|40491.1|40511.1|40491.1|40508.6|40488.6|1
1735908150000|2025-01-03 12:42:30|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|3
1735908170000|2025-01-03 12:42:50|40507.2|40487.2|40508.6|40488.6|40508.6|40488.6|40507.2|40487.2|2
1735908180000|2025-01-03 12:43:00|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|40508.6|40488.6|3
1735908190000|2025-01-03 12:43:10|40512.2|40492.2|40512.2|40492.2|40513.6|40493.6|40512.2|40492.2|2
1735908200000|2025-01-03 12:43:20|40509.7|40489.7|40513.6|40493.6|40513.6|40493.6|40508.6|40488.6|1
1735908210000|2025-01-03 12:43:30|40512.2|40492.2|40513.6|40493.6|40513.6|40493.6|40512.2|40492.2|0
1735908220000|2025-01-03 12:43:40|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|40511.1|40491.1|3
1735908230000|2025-01-03 12:43:50|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|40508.6|40488.6|3
1735908240000|2025-01-03 12:44:00|40507.2|40487.2|40507.2|40487.2|40508.6|40488.6|40507.2|40487.2|3
1735908250000|2025-01-03 12:44:10|40505.7|40485.7|40509.7|40489.7|40509.7|40489.7|40505.7|40485.7|4
1735908260000|2025-01-03 12:44:20|40510.7|40490.7|40515.1|40495.1|40515.1|40495.1|40509.7|40489.7|2
1735908270000|2025-01-03 12:44:30|40516.2|40496.2|40516.2|40496.2|40516.2|40496.2|40513.7|40493.7|1
1735908280000|2025-01-03 12:44:40|40518.7|40498.7|40518.7|40498.7|40521.2|40501.2|40518.7|40498.7|6
1735908290000|2025-01-03 12:44:50|40521.2|40501.2|40523.7|40503.7|40523.7|40503.7|40518.7|40498.7|8
1735908300000|2025-01-03 12:45:00|40526.2|40506.2|40523.7|40503.7|40526.2|40506.2|40523.7|40503.7|4
1735908310000|2025-01-03 12:45:10|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|40525.1|40505.1|1
1735908320000|2025-01-03 12:45:20|40524.7|40504.7|40523.7|40503.7|40524.7|40504.7|40523.7|40503.7|0
1735908340000|2025-01-03 12:45:40|||||||||2
1735908360000|2025-01-03 12:46:00|40521.2|40501.2|40523.7|40503.7|40523.7|40503.7|40521.2|40501.2|3
1735908370000|2025-01-03 12:46:10|40522.6|40502.6|40523.7|40503.7|40523.7|40503.7|40522.6|40502.6|0
1735908380000|2025-01-03 12:46:20|40528.7|40508.7|40533.7|40513.7|40533.7|40513.7|40528.7|40508.7|10
1735908400000|2025-01-03 12:46:40|40532.2|40512.2|40531.2|40511.2|40532.2|40512.2|40529.7|40509.7|4
1735908410000|2025-01-03 12:46:50|40532.2|40512.2|40533.7|40513.7|40533.7|40513.7|40531.2|40511.2|0
1735908420000|2025-01-03 12:47:00|40528.7|40508.7|40531.2|40511.2|40532.2|40512.2|40528.7|40508.7|9
1735908430000|2025-01-03 12:47:10|40533.7|40513.7|40533.7|40513.7|40533.7|40513.7|40531.2|40511.2|2
1735908450000|2025-01-03 12:47:30|40531.2|40511.2|40533.7|40513.7|40533.7|40513.7|40531.2|40511.2|2
1735908470000|2025-01-03 12:47:50|||||||||2
1735908480000|2025-01-03 12:48:00|40536.2|40516.2|40528.7|40508.7|40536.2|40516.2|40528.7|40508.7|8
1735908490000|2025-01-03 12:48:10|40531.2|40511.2|40531.2|40511.2|40532.2|40512.2|40531.2|40511.2|1
1735908500000|2025-01-03 12:48:20|40533.7|40513.7|40531.2|40511.2|40533.7|40513.7|40531.2|40511.2|0
1735908510000|2025-01-03 12:48:30|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|4
1735908520000|2025-01-03 12:48:40|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|2
1735908540000|2025-01-03 12:49:00|40524.7|40504.7|40526.2|40506.2|40526.2|40506.2|40524.7|40504.7|5
1735908560000|2025-01-03 12:49:20|40523.7|40503.7|40526.2|40506.2|40526.2|40506.2|40523.7|40503.7|1
1735908570000|2025-01-03 12:49:30|40527.6|40507.6|40528.7|40508.7|40528.7|40508.7|40527.6|40507.6|0
1735908580000|2025-01-03 12:49:40|40527.2|40507.2|40526.2|40506.2|40527.2|40507.2|40526.2|40506.2|0
1735908590000|2025-01-03 12:49:50|40523.7|40503.7|40523.7|40503.7|40523.7|40503.7|40522.2|40502.2|0
1735908600000|2025-01-03 12:50:00|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|40526.2|40506.2|3
1735908620000|2025-01-03 12:50:20|40527.2|40507.2|40528.7|40508.7|40528.7|40508.7|40527.2|40507.2|10
1735908630000|2025-01-03 12:50:30|40527.2|40507.2|40523.7|40503.7|40528.7|40508.7|40519.7|40499.7|5
1735908640000|2025-01-03 12:50:40|40521.2|40501.2|40521.2|40501.2|40521.2|40501.2|40521.2|40501.2|2
1735908650000|2025-01-03 12:50:50|40519.7|40499.7|40518.7|40498.7|40519.7|40499.7|40518.7|40498.7|0
1735908660000|2025-01-03 12:51:00|||||||||4
1735908680000|2025-01-03 12:51:20|40520.1|40500.1|40518.7|40498.7|40521.2|40501.2|40518.7|40498.7|0
1735908690000|2025-01-03 12:51:30|40521.2|40501.2|40521.2|40501.2|40521.2|40501.2|40521.2|40501.2|1
1735908710000|2025-01-03 12:51:50|40519.7|40499.7|40518.7|40498.7|40519.7|40499.7|40518.7|40498.7|3
1735908720000|2025-01-03 12:52:00|40513.7|40493.7|40509.3|40489.3|40513.7|40493.7|40509.3|40489.3|15
1735908730000|2025-01-03 12:52:10|40508.3|40488.3|40508.3|40488.3|40508.3|40488.3|40508.3|40488.3|0
1735908740000|2025-01-03 12:52:20|40506.8|40486.8|40505.8|40485.8|40506.8|40486.8|40505.8|40485.8|2
1735908750000|2025-01-03 12:52:30|40501.8|40481.8|40503.3|40483.3|40503.3|40483.3|40501.8|40481.8|9
1735908760000|2025-01-03 12:52:40|40504.7|40484.7|40503.3|40483.3|40504.7|40484.7|40503.3|40483.3|0
1735908770000|2025-01-03 12:52:50|40504.7|40484.7|40504.7|40484.7|40504.7|40484.7|40504.7|40484.7|0
1735908780000|2025-01-03 12:53:00|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|40503.3|40483.3|4
1735908790000|2025-01-03 12:53:10|||||||||5
1735908800000|2025-01-03 12:53:20|40502.2|40482.2|40499.7|40479.7|40502.2|40482.2|40497.2|40477.2|10
1735908810000|2025-01-03 12:53:30|40498.3|40478.3|40496.2|40476.2|40501.2|40481.2|40496.2|40476.2|3
1735908820000|2025-01-03 12:53:40|40497.6|40477.6|40498.7|40478.7|40498.7|40478.7|40496.2|40476.2|1
1735908830000|2025-01-03 12:53:50|40497.6|40477.6|40496.2|40476.2|40497.6|40477.6|40496.2|40476.2|1
1735908840000|2025-01-03 12:54:00|40494.7|40474.7|40483.7|40463.7|40494.7|40474.7|40483.7|40463.7|12
1735908850000|2025-01-03 12:54:10|40484.7|40464.7|40483.7|40463.7|40486.2|40466.2|40483.7|40463.7|7
1735908860000|2025-01-03 12:54:20|40482.6|40462.6|40483.7|40463.7|40483.7|40463.7|40482.6|40462.6|3
1735908870000|2025-01-03 12:54:30|40484.7|40464.7|40481.2|40461.2|40486.2|40466.2|40481.2|40461.2|13
1735908880000|2025-01-03 12:54:40|40478.7|40458.7|40481.2|40461.2|40483.7|40463.7|40478.7|40458.7|6
1735908890000|2025-01-03 12:54:50|40482.2|40462.2|40486.2|40466.2|40486.2|40466.2|40482.2|40462.2|3
1735908900000|2025-01-03 12:55:00|40483.7|40463.7|40483.7|40463.7|40486.2|40466.2|40483.7|40463.7|3
1735908910000|2025-01-03 12:55:10|40481.2|40461.2|40483.7|40463.7|40483.7|40463.7|40481.2|40461.2|0
1735908920000|2025-01-03 12:55:20|40486.2|40466.2|40487.6|40467.6|40487.6|40467.6|40486.2|40466.2|3
1735908930000|2025-01-03 12:55:30|40484.7|40464.7|40486.2|40466.2|40486.2|40466.2|40483.7|40463.7|4
1735908940000|2025-01-03 12:55:40|40484.7|40464.7|40483.7|40463.7|40486.2|40466.2|40483.7|40463.7|2
1735908950000|2025-01-03 12:55:50|40486.2|40466.2|40488.7|40468.7|40488.7|40468.7|40486.2|40466.2|1
1735908960000|2025-01-03 12:56:00|40486.2|40466.2|40488.7|40468.7|40488.7|40468.7|40486.2|40466.2|2
1735908970000|2025-01-03 12:56:10|40483.7|40463.7|40479.7|40459.7|40483.7|40463.7|40479.7|40459.7|17
1735908980000|2025-01-03 12:56:20|40477.2|40457.2|40478.7|40458.7|40478.7|40458.7|40477.2|40457.2|4
1735908990000|2025-01-03 12:56:30|40476.2|40456.2|40476.2|40456.2|40476.2|40456.2|40476.2|40456.2|1
1735909000000|2025-01-03 12:56:40|40473.7|40453.7|40466.2|40446.2|40476.2|40456.2|40466.2|40446.2|48
1735909010000|2025-01-03 12:56:50|40467.6|40447.6|40468.7|40448.7|40471.2|40451.2|40466.2|40446.2|2
1735909020000|2025-01-03 12:57:00|40471.2|40451.2|40473.7|40453.7|40473.7|40453.7|40468.7|40448.7|4
1735909030000|2025-01-03 12:57:10|40475.1|40455.1|40473.7|40453.7|40476.2|40456.2|40473.7|40453.7|5
1735909040000|2025-01-03 12:57:20|40472.2|40452.2|40471.2|40451.2|40472.2|40452.2|40471.2|40451.2|7
1735909050000|2025-01-03 12:57:30|40469.7|40449.7|40468.7|40448.7|40471.2|40451.2|40468.7|40448.7|6
1735909070000|2025-01-03 12:57:50|40471.2|40451.2|40471.2|40451.2|40471.2|40451.2|40471.2|40451.2|12
1735909080000|2025-01-03 12:58:00|||||||||11
1735909090000|2025-01-03 12:58:10|40469.7|40449.7|40468.7|40448.7|40469.7|40449.7|40468.7|40448.7|0
1735909100000|2025-01-03 12:58:20|40467.6|40447.6|40466.2|40446.2|40471.2|40451.2|40466.2|40446.2|9
1735909110000|2025-01-03 12:58:30|40468.7|40448.7|40468.7|40448.7|40468.7|40448.7|40466.2|40446.2|3
1735909120000|2025-01-03 12:58:40|40467.6|40447.6|40468.7|40448.7|40468.7|40448.7|40466.2|40446.2|1
1735909130000|2025-01-03 12:58:50|40463.7|40443.7|40466.2|40446.2|40466.2|40446.2|40463.7|40443.7|2
1735909140000|2025-01-03 12:59:00|40463.7|40443.7|40476.2|40456.2|40476.2|40456.2|40461.2|40441.2|26
1735909150000|2025-01-03 12:59:10|40478.7|40458.7|40473.7|40453.7|40478.7|40458.7|40471.2|40451.2|10
1735909160000|2025-01-03 12:59:20|||||||||2
1735909170000|2025-01-03 12:59:30|40476.6|40456.6|40478.7|40458.7|40478.7|40458.7|40476.6|40456.6|5
1735909190000|2025-01-03 12:59:50|40481.2|40461.2|40486.2|40466.2|40488.7|40468.7|40481.2|40461.2|6
1735909200000|2025-01-03 13:00:00|40488.7|40468.7|40476.2|40456.2|40506.2|40486.2|40470.1|40450.1|92
1735909210000|2025-01-03 13:00:10|40477.6|40457.6|40483.7|40463.7|40484.7|40464.7|40471.2|40451.2|19
1735909220000|2025-01-03 13:00:20|40486.2|40466.2|40488.7|40468.7|40488.7|40468.7|40483.7|40463.7|9
1735909230000|2025-01-03 13:00:30|40490.1|40470.1|40497.6|40477.6|40500.1|40480.1|40490.1|40470.1|12
1735909240000|2025-01-03 13:00:40|40499.1|40479.1|40493.7|40473.7|40500.1|40480.1|40493.7|40473.7|4
1735909250000|2025-01-03 13:00:50|40492.2|40472.2|40493.7|40473.7|40493.7|40473.7|40488.7|40468.7|12
1735909260000|2025-01-03 13:01:00|40491.2|40471.2|40491.2|40471.2|40491.2|40471.2|40486.2|40466.2|17
1735909270000|2025-01-03 13:01:10|40488.7|40468.7|40501.2|40481.2|40501.2|40481.2|40488.7|40468.7|20
1735909280000|2025-01-03 13:01:20|40503.7|40483.7|40510.1|40490.1|40510.1|40490.1|40503.7|40483.7|11
1735909290000|2025-01-03 13:01:30|40511.2|40491.2|40516.2|40496.2|40518.7|40498.7|40510.1|40490.1|18
1735909300000|2025-01-03 13:01:40|40513.7|40493.7|40518.7|40498.7|40521.2|40501.2|40511.2|40491.2|42
1735909310000|2025-01-03 13:01:50|40516.2|40496.2|40515.1|40495.1|40518.7|40498.7|40513.7|40493.7|13
1735909320000|2025-01-03 13:02:00|40516.2|40496.2|40511.2|40491.2|40516.2|40496.2|40509.7|40489.7|17
1735909330000|2025-01-03 13:02:10|40508.7|40488.7|40508.7|40488.7|40510.1|40490.1|40506.2|40486.2|17
1735909340000|2025-01-03 13:02:20|40510.1|40490.1|40508.7|40488.7|40512.6|40492.6|40508.7|40488.7|11
1735909350000|2025-01-03 13:02:30|40507.2|40487.2|40506.2|40486.2|40508.7|40488.7|40506.2|40486.2|7
1735909360000|2025-01-03 13:02:40|40507.2|40487.2|40531.2|40511.2|40531.2|40511.2|40503.7|40483.7|57
1735909370000|2025-01-03 13:02:50|40528.7|40508.7|40536.2|40516.2|40538.7|40518.7|40528.7|40508.7|20
1735909380000|2025-01-03 13:03:00|40533.7|40513.7|40543.7|40523.7|40548.7|40528.7|40533.7|40513.7|24
1735909390000|2025-01-03 13:03:10|40545.2|40525.2|40531.2|40511.2|40545.2|40525.2|40531.2|40511.2|9
1735909400000|2025-01-03 13:03:20|40528.7|40508.7|40533.7|40513.7|40533.7|40513.7|40528.7|40508.7|9
1735909410000|2025-01-03 13:03:30|40535.2|40515.2|40533.7|40513.7|40536.2|40516.2|40533.7|40513.7|5
1735909420000|2025-01-03 13:03:40|40532.7|40512.7|40528.3|40508.3|40533.7|40513.7|40528.3|40508.3|5
1735909430000|2025-01-03 13:03:50|40525.8|40505.8|40523.7|40503.7|40527.2|40507.2|40523.7|40503.7|3
1735909440000|2025-01-03 13:04:00|40522.2|40502.2|40521.2|40501.2|40523.7|40503.7|40517.2|40497.2|18
1735909450000|2025-01-03 13:04:10|40522.7|40502.7|40518.7|40498.7|40522.7|40502.7|40518.7|40498.7|1
1735909460000|2025-01-03 13:04:20|40516.2|40496.2|40516.2|40496.2|40517.2|40497.2|40512.2|40492.2|5
1735909470000|2025-01-03 13:04:30|40517.2|40497.2|40521.2|40501.2|40521.2|40501.2|40514.7|40494.7|3
1735909480000|2025-01-03 13:04:40|40518.7|40498.7|40518.7|40498.7|40518.7|40498.7|40516.2|40496.2|0
1735909490000|2025-01-03 13:04:50|40517.2|40497.2|40508.7|40488.7|40518.7|40498.7|40508.7|40488.7|13
1735909500000|2025-01-03 13:05:00|40506.2|40486.2|40506.2|40486.2|40508.7|40488.7|40506.2|40486.2|3
1735909510000|2025-01-03 13:05:10|40504.7|40484.7|40488.7|40468.7|40506.2|40486.2|40488.7|40468.7|17
1735909520000|2025-01-03 13:05:20|40487.2|40467.2|40478.7|40458.7|40487.2|40467.2|40478.7|40458.7|20
1735909530000|2025-01-03 13:05:30|40482.7|40462.7|40478.7|40458.7|40483.7|40463.7|40478.7|40458.7|20
1735909540000|2025-01-03 13:05:40|40476.2|40456.2|40478.7|40458.7|40478.7|40458.7|40473.7|40453.7|10
1735909550000|2025-01-03 13:05:50|40476.2|40456.2|40483.7|40463.7|40485.2|40465.2|40476.2|40456.2|19
1735909560000|2025-01-03 13:06:00|40482.2|40462.2|40479.7|40459.7|40483.7|40463.7|40478.7|40458.7|20
1735909570000|2025-01-03 13:06:10|40478.7|40458.7|40473.7|40453.7|40478.7|40458.7|40473.7|40453.7|15
1735909580000|2025-01-03 13:06:20|40476.2|40456.2|40473.7|40453.7|40478.7|40458.7|40473.7|40453.7|8
1735909590000|2025-01-03 13:06:30|40476.2|40456.2|40458.7|40438.7|40476.2|40456.2|40458.7|40438.7|21
1735909600000|2025-01-03 13:06:40|40456.2|40436.2|40453.7|40433.7|40458.7|40438.7|40453.7|40433.7|12
1735909610000|2025-01-03 13:06:50|40458.7|40438.7|40458.7|40438.7|40461.2|40441.2|40453.7|40433.7|17
1735909620000|2025-01-03 13:07:00|||||||||3
1735909630000|2025-01-03 13:07:10|40462.2|40442.2|40458.7|40438.7|40465.2|40445.2|40458.3|40438.3|35
1735909640000|2025-01-03 13:07:20|40453.7|40433.7|40458.7|40438.7|40463.7|40443.7|40453.7|40433.7|20
1735909650000|2025-01-03 13:07:30|40457.2|40437.2|40452.2|40432.2|40457.7|40437.7|40449.7|40429.7|17
1735909660000|2025-01-03 13:07:40|40449.7|40429.7|40438.7|40418.7|40449.7|40429.7|40438.7|40418.7|21
1735909670000|2025-01-03 13:07:50|40441.2|40421.2|40438.7|40418.7|40443.7|40423.7|40438.7|40418.7|31
1735909680000|2025-01-03 13:08:00|40437.7|40417.7|40431.2|40411.2|40438.7|40418.7|40431.2|40411.2|15
1735909690000|2025-01-03 13:08:10|40433.7|40413.7|40431.2|40411.2|40433.7|40413.7|40431.2|40411.2|4
1735909700000|2025-01-03 13:08:20|40428.7|40408.7|40428.7|40408.7|40428.7|40408.7|40426.2|40406.2|18
1735909710000|2025-01-03 13:08:30|||||||||3
1735909720000|2025-01-03 13:08:40|40427.3|40407.3|40423.7|40403.7|40427.3|40407.3|40423.7|40403.7|9
1735909730000|2025-01-03 13:08:50|40425.2|40405.2|40428.7|40408.7|40433.7|40413.7|40425.2|40405.2|23
1735909740000|2025-01-03 13:09:00|||||||||9
1735909750000|2025-01-03 13:09:10|40424.8|40404.8|40422.3|40402.3|40424.8|40404.8|40421.2|40401.2|16
1735909760000|2025-01-03 13:09:20|40422.7|40402.7|40424.8|40404.8|40424.8|40404.8|40422.7|40402.7|8
1735909770000|2025-01-03 13:09:30|40427.3|40407.3|40426.2|40406.2|40428.7|40408.7|40426.2|40406.2|5
1735909780000|2025-01-03 13:09:40|40424.8|40404.8|40428.7|40408.7|40431.2|40411.2|40423.7|40403.7|19
1735909790000|2025-01-03 13:09:50|40433.7|40413.7|40428.7|40408.7|40433.7|40413.7|40428.7|40408.7|29
1735909800000|2025-01-03 13:10:00|40426.2|40406.2|40420.2|40400.2|40426.2|40406.2|40418.7|40398.7|40
1735909810000|2025-01-03 13:10:10|40421.6|40401.6|40423.7|40403.7|40426.2|40406.2|40421.6|40401.6|6
1735909820000|2025-01-03 13:10:20|40425.2|40405.2|40421.2|40401.2|40425.2|40405.2|40421.2|40401.2|8
1735909830000|2025-01-03 13:10:30|40418.7|40398.7|40418.7|40398.7|40418.7|40398.7|40413.7|40393.7|15
1735909840000|2025-01-03 13:10:40|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|40421.2|40401.2|6
1735909850000|2025-01-03 13:10:50|40426.6|40406.6|40427.7|40407.7|40427.7|40407.7|40426.6|40406.6|54
1735909860000|2025-01-03 13:11:00|40426.2|40406.2|40438.7|40418.7|40438.7|40418.7|40426.2|40406.2|15
1735909870000|2025-01-03 13:11:10|40441.6|40421.6|40453.7|40433.7|40453.7|40433.7|40441.6|40421.6|16
1735909880000|2025-01-03 13:11:20|||||||||3
1735909890000|2025-01-03 13:11:30|40449.8|40429.8|40447.3|40427.3|40449.8|40429.8|40447.3|40427.3|12
1735909900000|2025-01-03 13:11:40|||||||||8
1735909910000|2025-01-03 13:11:50|40448.7|40428.7|40458.7|40438.7|40458.7|40438.7|40448.7|40428.7|17
1735909920000|2025-01-03 13:12:00|40463.7|40443.7|40471.2|40451.2|40471.2|40451.2|40461.2|40441.2|18
1735909930000|2025-01-03 13:12:10|40473.7|40453.7|40491.2|40471.2|40493.7|40473.7|40473.7|40453.7|24
1735909940000|2025-01-03 13:12:20|40488.7|40468.7|40488.7|40468.7|40493.7|40473.7|40488.7|40468.7|10
1735909950000|2025-01-03 13:12:30|40493.7|40473.7|40513.7|40493.7|40513.7|40493.7|40493.7|40473.7|128
1735909960000|2025-01-03 13:12:40|40511.2|40491.2|40518.7|40498.7|40518.7|40498.7|40508.7|40488.7|34
1735909970000|2025-01-03 13:12:50|40523.7|40503.7|40523.7|40503.7|40528.7|40508.7|40521.2|40501.2|22
1735909980000|2025-01-03 13:13:00|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|40528.7|40508.7|11
1735909990000|2025-01-03 13:13:10|40531.2|40511.2|40533.7|40513.7|40533.7|40513.7|40528.7|40508.7|19
1735910000000|2025-01-03 13:13:20|40528.7|40508.7|40533.7|40513.7|40533.7|40513.7|40528.7|40508.7|25
1735910010000|2025-01-03 13:13:30|40537.7|40517.7|40543.7|40523.7|40543.7|40523.7|40537.7|40517.7|17
1735910020000|2025-01-03 13:13:40|40541.2|40521.2|40541.2|40521.2|40543.7|40523.7|40538.7|40518.7|18
1735910030000|2025-01-03 13:13:50|40538.7|40518.7|40543.7|40523.7|40543.7|40523.7|40538.7|40518.7|9
1735910040000|2025-01-03 13:14:00|40545.2|40525.2|40557.7|40537.7|40561.6|40541.6|40545.2|40525.2|51
1735910050000|2025-01-03 13:14:10|40556.6|40536.6|40559.1|40539.1|40559.1|40539.1|40556.6|40536.6|10
1735910060000|2025-01-03 13:14:20|40556.6|40536.6|40551.6|40531.6|40556.6|40536.6|40551.6|40531.6|11
1735910070000|2025-01-03 13:14:30|40556.6|40536.6|40556.6|40536.6|40556.6|40536.6|40556.6|40536.6|2
1735910080000|2025-01-03 13:14:40|40558.1|40538.1|40558.1|40538.1|40558.1|40538.1|40558.1|40538.1|5
1735910090000|2025-01-03 13:14:50|40561.6|40541.6|40581.6|40561.6|40581.6|40561.6|40561.6|40541.6|51
1735910100000|2025-01-03 13:15:00|40584.5|40564.5|40599.1|40579.1|40609.1|40589.1|40581.6|40561.6|82
1735910110000|2025-01-03 13:15:10|40601.6|40581.6|40611.6|40591.6|40614.1|40594.1|40601.6|40581.6|24
1735910120000|2025-01-03 13:15:20|40614.1|40594.1|40604.1|40584.1|40621.6|40601.6|40604.1|40584.1|26
1735910130000|2025-01-03 13:15:30|40601.6|40581.6|40609.1|40589.1|40609.1|40589.1|40601.6|40581.6|27
1735910140000|2025-01-03 13:15:40|40606.6|40586.6|40624.1|40604.1|40626.6|40606.6|40606.6|40586.6|38
1735910150000|2025-01-03 13:15:50|40626.6|40606.6|40621.6|40601.6|40631.6|40611.6|40621.6|40601.6|33
1735910160000|2025-01-03 13:16:00|40619.1|40599.1|40609.1|40589.1|40619.1|40599.1|40609.1|40589.1|12
1735910170000|2025-01-03 13:16:10|40607.7|40587.7|40596.6|40576.6|40607.7|40587.7|40596.6|40576.6|21
1735910180000|2025-01-03 13:16:20|40597.7|40577.7|40619.1|40599.1|40619.1|40599.1|40597.7|40577.7|12
1735910190000|2025-01-03 13:16:30|40617.7|40597.7|40623.1|40603.1|40626.6|40606.6|40616.6|40596.6|31
1735910200000|2025-01-03 13:16:40|40621.6|40601.6|40614.1|40594.1|40623.1|40603.1|40614.1|40594.1|5
1735910210000|2025-01-03 13:16:50|40612.7|40592.7|40611.6|40591.6|40612.7|40592.7|40608.1|40588.1|3
1735910220000|2025-01-03 13:17:00|40606.6|40586.6|40611.6|40591.6|40611.6|40591.6|40606.6|40586.6|15
1735910230000|2025-01-03 13:17:10|||||||||1
1735910240000|2025-01-03 13:17:20|40613.1|40593.1|40616.6|40596.6|40616.6|40596.6|40611.6|40591.6|8
1735910250000|2025-01-03 13:17:30|40618.1|40598.1|40636.6|40616.6|40641.6|40621.6|40616.6|40596.6|56
1735910260000|2025-01-03 13:17:40|40635.2|40615.2|40623.7|40603.7|40636.6|40616.6|40623.7|40603.7|20
1735910270000|2025-01-03 13:17:50|40622.3|40602.3|40619.1|40599.1|40625.2|40605.2|40619.1|40599.1|7
1735910280000|2025-01-03 13:18:00|40616.6|40596.6|40607.7|40587.7|40619.1|40599.1|40607.7|40587.7|14
1735910290000|2025-01-03 13:18:10|40609.1|40589.1|40609.1|40589.1|40611.6|40591.6|40609.1|40589.1|15
1735910300000|2025-01-03 13:18:20|40606.6|40586.6|40606.6|40586.6|40606.6|40586.6|40604.1|40584.1|4
1735910310000|2025-01-03 13:18:30|40602.7|40582.7|40601.6|40581.6|40606.6|40586.6|40601.6|40581.6|9
1735910320000|2025-01-03 13:18:40|40604.1|40584.1|40600.2|40580.2|40604.1|40584.1|40600.2|40580.2|9
1735910330000|2025-01-03 13:18:50|40601.6|40581.6|40594.1|40574.1|40601.6|40581.6|40594.1|40574.1|9
1735910340000|2025-01-03 13:19:00|40592.7|40572.7|40581.6|40561.6|40592.7|40572.7|40581.6|40561.6|6
1735910350000|2025-01-03 13:19:10|40579.1|40559.1|40586.6|40566.6|40586.6|40566.6|40574.1|40554.1|10
1735910360000|2025-01-03 13:19:20|40589.1|40569.1|40594.1|40574.1|40594.1|40574.1|40589.1|40569.1|9
1735910370000|2025-01-03 13:19:30|40591.6|40571.6|40591.6|40571.6|40594.1|40574.1|40591.6|40571.6|0
1735910380000|2025-01-03 13:19:40|40589.1|40569.1|40594.1|40574.1|40594.1|40574.1|40589.1|40569.1|6
1735910390000|2025-01-03 13:19:50|40596.6|40576.6|40591.6|40571.6|40596.6|40576.6|40591.6|40571.6|0
1735910400000|2025-01-03 13:20:00|40589.1|40569.1|40581.6|40561.6|40589.1|40569.1|40581.6|40561.6|12
1735910410000|2025-01-03 13:20:10|40579.1|40559.1|40570.6|40550.6|40579.1|40559.1|40569.1|40549.1|1
1735910420000|2025-01-03 13:20:20|40571.6|40551.6|40566.6|40546.6|40571.6|40551.6|40566.6|40546.6|0
1735910430000|2025-01-03 13:20:30|40571.6|40551.6|40574.1|40554.1|40574.1|40554.1|40571.6|40551.6|16
1735910440000|2025-01-03 13:20:40|40575.6|40555.6|40561.6|40541.6|40575.6|40555.6|40561.6|40541.6|12
1735910450000|2025-01-03 13:20:50|40563.1|40543.1|40556.2|40536.2|40569.1|40549.1|40556.2|40536.2|55
1735910460000|2025-01-03 13:21:00|40553.7|40533.7|40548.7|40528.7|40556.2|40536.2|40547.3|40527.3|7
1735910470000|2025-01-03 13:21:10|40551.2|40531.2|40573.7|40553.7|40576.2|40556.2|40551.2|40531.2|14
1735910480000|2025-01-03 13:21:20|40575.2|40555.2|40581.2|40561.2|40581.2|40561.2|40575.2|40555.2|1
1735910490000|2025-01-03 13:21:30|40579.8|40559.8|40583.7|40563.7|40583.7|40563.7|40579.8|40559.8|8
1735910500000|2025-01-03 13:21:40|40581.2|40561.2|40573.7|40553.7|40581.2|40561.2|40573.7|40553.7|3
1735910510000|2025-01-03 13:21:50|40572.7|40552.7|40568.7|40548.7|40573.7|40553.7|40568.7|40548.7|0
1735910520000|2025-01-03 13:22:00|40566.2|40546.2|40566.2|40546.2|40568.7|40548.7|40563.7|40543.7|3
1735910530000|2025-01-03 13:22:10|40567.3|40547.3|40566.2|40546.2|40568.7|40548.7|40563.7|40543.7|0
1735910540000|2025-01-03 13:22:20|40564.8|40544.8|40572.3|40552.3|40576.2|40556.2|40563.7|40543.7|12
1735910550000|2025-01-03 13:22:30|40569.8|40549.8|40569.8|40549.8|40569.8|40549.8|40567.3|40547.3|1
1735910560000|2025-01-03 13:22:40|40568.7|40548.7|40566.2|40546.2|40568.7|40548.7|40563.7|40543.7|8
1735910570000|2025-01-03 13:22:50|40568.7|40548.7|40571.2|40551.2|40571.2|40551.2|40568.7|40548.7|5
1735910580000|2025-01-03 13:23:00|40568.7|40548.7|40568.7|40548.7|40571.2|40551.2|40568.7|40548.7|10
1735910590000|2025-01-03 13:23:10|40567.3|40547.3|40563.7|40543.7|40567.3|40547.3|40563.7|40543.7|3
1735910600000|2025-01-03 13:23:20|40561.2|40541.2|40561.2|40541.2|40561.2|40541.2|40558.7|40538.7|8
1735910610000|2025-01-03 13:23:30|40558.7|40538.7|40556.2|40536.2|40558.7|40538.7|40556.2|40536.2|7
1735910620000|2025-01-03 13:23:40|40554.8|40534.8|40556.2|40536.2|40556.2|40536.2|40554.8|40534.8|4
1735910630000|2025-01-03 13:23:50|40553.7|40533.7|40551.2|40531.2|40555.2|40535.2|40548.7|40528.7|7
1735910640000|2025-01-03 13:24:00|40553.7|40533.7|40548.7|40528.7|40553.7|40533.7|40548.7|40528.7|9
1735910650000|2025-01-03 13:24:10|40551.2|40531.2|40546.2|40526.2|40551.2|40531.2|40546.2|40526.2|16
1735910660000|2025-01-03 13:24:20|40548.7|40528.7|40566.2|40546.2|40566.2|40546.2|40546.2|40526.2|19
1735910670000|2025-01-03 13:24:30|40564.8|40544.8|40571.2|40551.2|40573.7|40553.7|40563.7|40543.7|15
1735910680000|2025-01-03 13:24:40|40572.7|40552.7|40571.2|40551.2|40573.7|40553.7|40568.7|40548.7|9
1735910690000|2025-01-03 13:24:50|40573.7|40553.7|40568.7|40548.7|40573.7|40553.7|40568.7|40548.7|6
1735910700000|2025-01-03 13:25:00|40573.7|40553.7|40574.2|40554.2|40580.2|40560.2|40573.7|40553.7|11
1735910710000|2025-01-03 13:25:10|40576.7|40556.7|40570.2|40550.2|40576.7|40556.7|40570.2|40550.2|5
1735910720000|2025-01-03 13:25:20|40572.7|40552.7|40575.6|40555.6|40575.6|40555.6|40566.7|40546.7|5
1735910730000|2025-01-03 13:25:30|40578.1|40558.1|40578.1|40558.1|40578.1|40558.1|40575.6|40555.6|0
1735910740000|2025-01-03 13:25:40|40575.6|40555.6|40584.2|40564.2|40584.2|40564.2|40575.6|40555.6|4
1735910750000|2025-01-03 13:25:50|40582.7|40562.7|40581.7|40561.7|40584.2|40564.2|40581.7|40561.7|9
1735910760000|2025-01-03 13:26:00|40584.2|40564.2|40588.1|40568.1|40588.1|40568.1|40579.2|40559.2|6
1735910770000|2025-01-03 13:26:10|40586.7|40566.7|40586.7|40566.7|40591.7|40571.7|40586.7|40566.7|0
1735910780000|2025-01-03 13:26:20|40585.2|40565.2|40591.7|40571.7|40591.7|40571.7|40585.2|40565.2|8
1735910790000|2025-01-03 13:26:30|40594.2|40574.2|40591.7|40571.7|40594.2|40574.2|40591.7|40571.7|3
1735910800000|2025-01-03 13:26:40|40593.1|40573.1|40591.7|40571.7|40596.7|40576.7|40591.7|40571.7|3
1735910810000|2025-01-03 13:26:50|40590.2|40570.2|40587.7|40567.7|40590.2|40570.2|40587.7|40567.7|3
1735910820000|2025-01-03 13:27:00|40586.7|40566.7|40591.7|40571.7|40591.7|40571.7|40586.7|40566.7|2
1735910830000|2025-01-03 13:27:10|40596.7|40576.7|40591.7|40571.7|40596.7|40576.7|40590.2|40570.2|14
1735910840000|2025-01-03 13:27:20|40594.2|40574.2|40596.7|40576.7|40596.7|40576.7|40594.2|40574.2|4
1735910850000|2025-01-03 13:27:30|40597.7|40577.7|40594.2|40574.2|40601.7|40581.7|40594.2|40574.2|13
1735910860000|2025-01-03 13:27:40|40595.6|40575.6|40596.7|40576.7|40596.7|40576.7|40594.2|40574.2|1
1735910870000|2025-01-03 13:27:50|40599.2|40579.2|40601.3|40581.3|40601.7|40581.7|40599.2|40579.2|16
1735910880000|2025-01-03 13:28:00|40604.2|40584.2|40608.8|40588.8|40608.8|40588.8|40604.2|40584.2|26
1735910890000|2025-01-03 13:28:10|40606.3|40586.3|40603.8|40583.8|40606.3|40586.3|40603.8|40583.8|2
1735910900000|2025-01-03 13:28:20|40604.8|40584.8|40613.8|40593.8|40613.8|40593.8|40604.8|40584.8|7
1735910910000|2025-01-03 13:28:30|40615.2|40595.2|40629.2|40609.2|40629.2|40609.2|40613.8|40593.8|79
1735910920000|2025-01-03 13:28:40|40627.7|40607.7|40627.7|40607.7|40632.7|40612.7|40626.7|40606.7|60
1735910930000|2025-01-03 13:28:50|40624.8|40604.8|40616.3|40596.3|40625.2|40605.2|40616.3|40596.3|12
1735910940000|2025-01-03 13:29:00|40615.2|40595.2|40608.8|40588.8|40615.2|40595.2|40608.8|40588.8|14
1735910950000|2025-01-03 13:29:10|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|40610.2|40590.2|2
1735910960000|2025-01-03 13:29:20|40613.8|40593.8|40614.2|40594.2|40615.2|40595.2|40611.7|40591.7|2
1735910970000|2025-01-03 13:29:30|40616.7|40596.7|40612.7|40592.7|40616.7|40596.7|40611.7|40591.7|2
1735910980000|2025-01-03 13:29:40|40611.7|40591.7|40614.2|40594.2|40614.2|40594.2|40611.7|40591.7|2
1735910990000|2025-01-03 13:29:50|40615.2|40595.2|40615.2|40595.2|40616.7|40596.7|40614.2|40594.2|3
1735911000000|2025-01-03 13:30:00|40614.2|40594.2|40594.2|40574.2|40616.7|40596.7|40594.2|40574.2|8
1735911010000|2025-01-03 13:30:10|40592.7|40572.7|40601.7|40581.7|40601.7|40581.7|40591.7|40571.7|13
1735911020000|2025-01-03 13:30:20|40604.2|40584.2|40604.2|40584.2|40604.2|40584.2|40601.7|40581.7|4
1735911030000|2025-01-03 13:30:30|40606.7|40586.7|40614.2|40594.2|40615.6|40595.6|40606.7|40586.7|8
1735911040000|2025-01-03 13:30:40|40615.6|40595.6|40624.2|40604.2|40624.2|40604.2|40615.6|40595.6|5
1735911050000|2025-01-03 13:30:50|40626.7|40606.7|40619.2|40599.2|40626.7|40606.7|40616.7|40596.7|11
1735911060000|2025-01-03 13:31:00|40616.7|40596.7|40619.2|40599.2|40619.2|40599.2|40616.7|40596.7|4
1735911070000|2025-01-03 13:31:10|40616.7|40596.7|40621.7|40601.7|40621.7|40601.7|40616.7|40596.7|9
1735911080000|2025-01-03 13:31:20|40624.2|40604.2|40641.7|40621.7|40641.7|40621.7|40624.2|40604.2|14
1735911090000|2025-01-03 13:31:30|40639.2|40619.2|40636.7|40616.7|40641.7|40621.7|40636.7|40616.7|10
1735911100000|2025-01-03 13:31:40|40635.6|40615.6|40636.7|40616.7|40639.2|40619.2|40634.2|40614.2|14
1735911110000|2025-01-03 13:31:50|40639.2|40619.2|40635.2|40615.2|40639.2|40619.2|40634.2|40614.2|11
1735911120000|2025-01-03 13:32:00|40634.2|40614.2|40634.2|40614.2|40636.7|40616.7|40631.7|40611.7|5
1735911130000|2025-01-03 13:32:10|40636.7|40616.7|40631.7|40611.7|40636.7|40616.7|40631.7|40611.7|9
1735911140000|2025-01-03 13:32:20|40634.2|40614.2|40634.2|40614.2|40634.2|40614.2|40631.7|40611.7|6
1735911150000|2025-01-03 13:32:30|40636.7|40616.7|40634.2|40614.2|40636.7|40616.7|40634.2|40614.2|3
1735911160000|2025-01-03 13:32:40|40636.7|40616.7|40639.2|40619.2|40639.2|40619.2|40634.2|40614.2|1
1735911170000|2025-01-03 13:32:50|40638.1|40618.1|40631.7|40611.7|40638.1|40618.1|40631.7|40611.7|3
1735911180000|2025-01-03 13:33:00|40636.7|40616.7|40631.7|40611.7|40636.7|40616.7|40631.7|40611.7|5
1735911190000|2025-01-03 13:33:10|40634.2|40614.2|40629.2|40609.2|40634.2|40614.2|40629.2|40609.2|3
1735911200000|2025-01-03 13:33:20|40630.2|40610.2|40629.2|40609.2|40630.2|40610.2|40629.2|40609.2|2
1735911210000|2025-01-03 13:33:30|40630.2|40610.2|40626.7|40606.7|40630.2|40610.2|40626.7|40606.7|3
1735911220000|2025-01-03 13:33:40|||||||||8
1735911230000|2025-01-03 13:33:50|40625.2|40605.2|40621.7|40601.7|40625.2|40605.2|40621.7|40601.7|2
1735911240000|2025-01-03 13:34:00|40620.2|40600.2|40619.2|40599.2|40620.2|40600.2|40616.7|40596.7|4
1735911250000|2025-01-03 13:34:10|40621.7|40601.7|40621.7|40601.7|40624.2|40604.2|40621.7|40601.7|4
1735911260000|2025-01-03 13:34:20|40624.2|40604.2|40619.2|40599.2|40624.2|40604.2|40619.2|40599.2|3
1735911270000|2025-01-03 13:34:30|40617.7|40597.7|40614.2|40594.2|40617.7|40597.7|40612.7|40592.7|4
1735911280000|2025-01-03 13:34:40|40611.7|40591.7|40611.7|40591.7|40614.2|40594.2|40609.2|40589.2|6
1735911290000|2025-01-03 13:34:50|40613.1|40593.1|40611.7|40591.7|40616.7|40596.7|40611.7|40591.7|4
1735911300000|2025-01-03 13:35:00|40615.6|40595.6|40619.2|40599.2|40619.2|40599.2|40614.2|40594.2|14
1735911310000|2025-01-03 13:35:10|40618.1|40598.1|40618.1|40598.1|40619.2|40599.2|40616.7|40596.7|3
1735911320000|2025-01-03 13:35:20|40619.2|40599.2|40616.7|40596.7|40619.2|40599.2|40616.7|40596.7|0
1735911330000|2025-01-03 13:35:30|40619.2|40599.2|40617.7|40597.7|40621.7|40601.7|40616.7|40596.7|4
1735911340000|2025-01-03 13:35:40|40616.7|40596.7|40614.2|40594.2|40616.7|40596.7|40614.2|40594.2|3
1735911350000|2025-01-03 13:35:50|40615.2|40595.2|40611.7|40591.7|40616.7|40596.7|40611.7|40591.7|5
1735911360000|2025-01-03 13:36:00|40609.2|40589.2|40600.2|40580.2|40609.2|40589.2|40599.2|40579.2|21
1735911370000|2025-01-03 13:36:10|40599.2|40579.2|40601.7|40581.7|40601.7|40581.7|40599.2|40579.2|2
1735911380000|2025-01-03 13:36:20|40600.2|40580.2|40596.7|40576.7|40600.2|40580.2|40596.7|40576.7|1
1735911390000|2025-01-03 13:36:30|||||||||7
1735911400000|2025-01-03 13:36:40|40595.2|40575.2|40594.2|40574.2|40595.2|40575.2|40593.1|40573.1|2
1735911410000|2025-01-03 13:36:50|40592.7|40572.7|40591.7|40571.7|40594.2|40574.2|40591.7|40571.7|0
1735911420000|2025-01-03 13:37:00|40594.2|40574.2|40589.2|40569.2|40594.2|40574.2|40589.2|40569.2|9
1735911430000|2025-01-03 13:37:10|40590.6|40570.6|40598.1|40578.1|40598.1|40578.1|40589.2|40569.2|3
1735911440000|2025-01-03 13:37:20|40599.2|40579.2|40596.7|40576.7|40601.7|40581.7|40596.7|40576.7|4
1735911450000|2025-01-03 13:37:30|40594.2|40574.2|40591.7|40571.7|40596.7|40576.7|40591.7|40571.7|0
1735911460000|2025-01-03 13:37:40|40594.2|40574.2|40591.7|40571.7|40594.2|40574.2|40591.7|40571.7|0
1735911470000|2025-01-03 13:37:50|40589.2|40569.2|40591.7|40571.7|40593.1|40573.1|40589.2|40569.2|5
1735911480000|2025-01-03 13:38:00|40594.2|40574.2|40581.7|40561.7|40594.2|40574.2|40579.2|40559.2|11
1735911490000|2025-01-03 13:38:10|40580.2|40560.2|40579.2|40559.2|40580.2|40560.2|40577.7|40557.7|3
1735911500000|2025-01-03 13:38:20|40581.7|40561.7|40581.7|40561.7|40584.2|40564.2|40579.2|40559.2|1
1735911510000|2025-01-03 13:38:30|40584.2|40564.2|40579.2|40559.2|40584.2|40564.2|40579.2|40559.2|4
1735911520000|2025-01-03 13:38:40|40581.7|40561.7|40579.2|40559.2|40581.7|40561.7|40578.1|40558.1|2
1735911530000|2025-01-03 13:38:50|40580.6|40560.6|40579.2|40559.2|40581.7|40561.7|40576.7|40556.7|4
1735911540000|2025-01-03 13:39:00|40581.7|40561.7|40593.1|40573.1|40593.1|40573.1|40581.7|40561.7|9
1735911550000|2025-01-03 13:39:10|40591.7|40571.7|40604.6|40584.6|40604.6|40584.6|40590.6|40570.6|8
1735911560000|2025-01-03 13:39:20|40606.7|40586.7|40599.2|40579.2|40606.7|40586.7|40596.7|40576.7|13
1735911570000|2025-01-03 13:39:30|40596.7|40576.7|40601.7|40581.7|40601.7|40581.7|40596.7|40576.7|4
1735911580000|2025-01-03 13:39:40|40603.1|40583.1|40601.7|40581.7|40604.2|40584.2|40599.2|40579.2|8
1735911590000|2025-01-03 13:39:50|40604.2|40584.2|40606.7|40586.7|40608.1|40588.1|40601.7|40581.7|1
1735911600000|2025-01-03 13:40:00|40609.2|40589.2|40611.7|40591.7|40615.2|40595.2|40609.2|40589.2|15
1735911610000|2025-01-03 13:40:10|40615.2|40595.2|40614.2|40594.2|40616.7|40596.7|40614.2|40594.2|3
1735911620000|2025-01-03 13:40:20|40616.7|40596.7|40611.7|40591.7|40616.7|40596.7|40611.7|40591.7|0
1735911630000|2025-01-03 13:40:30|40613.2|40593.2|40591.7|40571.7|40614.2|40594.2|40591.7|40571.7|7
1735911640000|2025-01-03 13:40:40|40589.2|40569.2|40591.7|40571.7|40591.7|40571.7|40589.2|40569.2|6
1735911650000|2025-01-03 13:40:50|40589.2|40569.2|40589.2|40569.2|40594.2|40574.2|40586.7|40566.7|11
1735911660000|2025-01-03 13:41:00|40587.7|40567.7|40576.7|40556.7|40587.7|40567.7|40576.7|40556.7|11
1735911670000|2025-01-03 13:41:10|40575.7|40555.7|40584.2|40564.2|40584.2|40564.2|40575.7|40555.7|9
1735911680000|2025-01-03 13:41:20|40585.2|40565.2|40586.7|40566.7|40586.7|40566.7|40581.7|40561.7|3
1735911690000|2025-01-03 13:41:30|40585.2|40565.2|40587.7|40567.7|40588.2|40568.2|40584.2|40564.2|3
1735911700000|2025-01-03 13:41:40|40586.7|40566.7|40594.2|40574.2|40594.2|40574.2|40586.7|40566.7|2
1735911710000|2025-01-03 13:41:50|40596.7|40576.7|40596.7|40576.7|40596.7|40576.7|40594.2|40574.2|0
1735911720000|2025-01-03 13:42:00|40598.2|40578.2|40606.7|40586.7|40606.7|40586.7|40598.2|40578.2|5
1735911730000|2025-01-03 13:42:10|40609.2|40589.2|40606.7|40586.7|40609.2|40589.2|40606.7|40586.7|4
1735911740000|2025-01-03 13:42:20|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|40611.7|40591.7|3
1735911750000|2025-01-03 13:42:30|40609.2|40589.2|40616.7|40596.7|40616.7|40596.7|40607.7|40587.7|4
1735911760000|2025-01-03 13:42:40|40617.7|40597.7|40616.7|40596.7|40621.7|40601.7|40616.7|40596.7|5
1735911770000|2025-01-03 13:42:50|40619.2|40599.2|40616.7|40596.7|40619.2|40599.2|40616.7|40596.7|1
1735911780000|2025-01-03 13:43:00|40619.2|40599.2|40619.2|40599.2|40619.2|40599.2|40616.7|40596.7|1
1735911790000|2025-01-03 13:43:10|40617.7|40597.7|40621.7|40601.7|40624.2|40604.2|40616.7|40596.7|5
1735911800000|2025-01-03 13:43:20|40624.2|40604.2|40621.7|40601.7|40626.7|40606.7|40621.7|40601.7|2
1735911810000|2025-01-03 13:43:30|40623.8|40603.8|40624.2|40604.2|40624.2|40604.2|40621.7|40601.7|7
1735911820000|2025-01-03 13:43:40|40622.7|40602.7|40624.2|40604.2|40624.2|40604.2|40621.7|40601.7|4
1735911830000|2025-01-03 13:43:50|40625.7|40605.7|40614.2|40594.2|40626.7|40606.7|40614.2|40594.2|7
1735911840000|2025-01-03 13:44:00|40615.7|40595.7|40619.2|40599.2|40619.2|40599.2|40614.2|40594.2|7
1735911850000|2025-01-03 13:44:10|40620.7|40600.7|40621.7|40601.7|40621.7|40601.7|40620.7|40600.7|0
1735911860000|2025-01-03 13:44:20|40616.7|40596.7|40619.2|40599.2|40621.7|40601.7|40616.7|40596.7|7
1735911870000|2025-01-03 13:44:30|40617.7|40597.7|40619.2|40599.2|40619.2|40599.2|40616.7|40596.7|0
1735911880000|2025-01-03 13:44:40|40621.7|40601.7|40619.2|40599.2|40621.7|40601.7|40619.2|40599.2|1
1735911890000|2025-01-03 13:44:50|40620.2|40600.2|40616.7|40596.7|40621.7|40601.7|40616.7|40596.7|4
1735911900000|2025-01-03 13:45:00|40619.2|40599.2|40626.7|40606.7|40626.7|40606.7|40619.2|40599.2|8
1735911910000|2025-01-03 13:45:10|40627.7|40607.7|40624.2|40604.2|40629.2|40609.2|40624.2|40604.2|3
1735911920000|2025-01-03 13:45:20|40622.7|40602.7|40629.2|40609.2|40631.7|40611.7|40619.2|40599.2|52
1735911930000|2025-01-03 13:45:30|40631.7|40611.7|40639.2|40619.2|40639.2|40619.2|40631.7|40611.7|6
1735911940000|2025-01-03 13:45:40|40640.2|40620.2|40644.2|40624.2|40644.2|40624.2|40639.2|40619.2|5
1735911950000|2025-01-03 13:45:50|40641.7|40621.7|40641.7|40621.7|40644.2|40624.2|40641.7|40621.7|0
1735911960000|2025-01-03 13:46:00|40643.2|40623.2|40651.7|40631.7|40654.2|40634.2|40643.2|40623.2|15
1735911970000|2025-01-03 13:46:10|40649.2|40629.2|40646.7|40626.7|40651.7|40631.7|40646.7|40626.7|5
1735911980000|2025-01-03 13:46:20|40649.2|40629.2|40644.2|40624.2|40649.2|40629.2|40644.2|40624.2|6
1735911990000|2025-01-03 13:46:30|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|40641.7|40621.7|0
1735912000000|2025-01-03 13:46:40|40643.2|40623.2|40646.7|40626.7|40646.7|40626.7|40643.2|40623.2|1
1735912010000|2025-01-03 13:46:50|40644.2|40624.2|40644.2|40624.2|40644.2|40624.2|40644.2|40624.2|4
1735912020000|2025-01-03 13:47:00|40645.7|40625.7|40639.2|40619.2|40646.7|40626.7|40639.2|40619.2|13
1735912030000|2025-01-03 13:47:10|40637.8|40617.8|40641.7|40621.7|40641.7|40621.7|40636.7|40616.7|6
1735912040000|2025-01-03 13:47:20|40640.3|40620.3|40646.7|40626.7|40646.7|40626.7|40639.2|40619.2|5
1735912050000|2025-01-03 13:47:30|40647.8|40627.8|40649.2|40629.2|40649.2|40629.2|40647.8|40627.8|1
1735912060000|2025-01-03 13:47:40|40648.2|40628.2|40650.7|40630.7|40650.7|40630.7|40648.2|40628.2|3
1735912070000|2025-01-03 13:47:50|40648.2|40628.2|40654.2|40634.2|40654.2|40634.2|40648.2|40628.2|9
1735912080000|2025-01-03 13:48:00|40652.8|40632.8|40651.7|40631.7|40654.2|40634.2|40651.7|40631.7|6
1735912090000|2025-01-03 13:48:10|40650.3|40630.3|40649.2|40629.2|40650.3|40630.3|40649.2|40629.2|1
1735912100000|2025-01-03 13:48:20|40650.7|40630.7|40651.7|40631.7|40651.7|40631.7|40649.2|40629.2|4
1735912110000|2025-01-03 13:48:30|40649.2|40629.2|40649.2|40629.2|40651.7|40631.7|40649.2|40629.2|10
1735912120000|2025-01-03 13:48:40|40650.7|40630.7|40651.7|40631.7|40651.7|40631.7|40650.7|40630.7|0
1735912130000|2025-01-03 13:48:50|40654.2|40634.2|40659.2|40639.2|40659.2|40639.2|40651.7|40631.7|10
1735912140000|2025-01-03 13:49:00|40656.7|40636.7|40659.2|40639.2|40661.7|40641.7|40654.2|40634.2|18
1735912150000|2025-01-03 13:49:10|40661.7|40641.7|40664.2|40644.2|40664.2|40644.2|40661.7|40641.7|8
1735912160000|2025-01-03 13:49:20|40661.7|40641.7|40664.2|40644.2|40664.2|40644.2|40661.7|40641.7|10
1735912170000|2025-01-03 13:49:30|40663.2|40643.2|40661.7|40641.7|40664.2|40644.2|40661.7|40641.7|11
1735912180000|2025-01-03 13:49:40|||||||||7
1735912190000|2025-01-03 13:49:50|40663.2|40643.2|40664.2|40644.2|40665.7|40645.7|40663.2|40643.2|18
1735912200000|2025-01-03 13:50:00|40666.7|40646.7|40694.2|40674.2|40695.3|40675.3|40666.7|40646.7|37
1735912210000|2025-01-03 13:50:10|40696.7|40676.7|40699.2|40679.2|40701.7|40681.7|40696.7|40676.7|17
1735912220000|2025-01-03 13:50:20|40701.7|40681.7|40711.7|40691.7|40711.7|40691.7|40701.7|40681.7|21
1735912230000|2025-01-03 13:50:30|40709.2|40689.2|40696.7|40676.7|40709.2|40689.2|40694.2|40674.2|16
1735912240000|2025-01-03 13:50:40|40699.2|40679.2|40699.2|40679.2|40701.7|40681.7|40696.7|40676.7|1
1735912250000|2025-01-03 13:50:50|40696.7|40676.7|40696.7|40676.7|40696.7|40676.7|40696.7|40676.7|3
1735912260000|2025-01-03 13:51:00|40695.3|40675.3|40694.2|40674.2|40695.7|40675.7|40694.2|40674.2|3
1735912270000|2025-01-03 13:51:10|40695.7|40675.7|40715.7|40695.7|40719.2|40699.2|40695.7|40675.7|74
1735912280000|2025-01-03 13:51:20|40716.7|40696.7|40711.7|40691.7|40716.7|40696.7|40710.7|40690.7|7
1735912290000|2025-01-03 13:51:30|40709.2|40689.2|40711.7|40691.7|40711.7|40691.7|40706.7|40686.7|13
1735912300000|2025-01-03 13:51:40|40714.2|40694.2|40714.2|40694.2|40718.2|40698.2|40714.2|40694.2|16
1735912310000|2025-01-03 13:51:50|40716.7|40696.7|40716.7|40696.7|40719.2|40699.2|40714.2|40694.2|13
1735912320000|2025-01-03 13:52:00|40719.2|40699.2|40716.7|40696.7|40721.7|40701.7|40716.7|40696.7|6
1735912330000|2025-01-03 13:52:10|40712.8|40692.8|40712.8|40692.8|40713.8|40693.8|40712.8|40692.8|17
1735912340000|2025-01-03 13:52:20|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|40711.7|40691.7|9
1735912350000|2025-01-03 13:52:30|40710.7|40690.7|40725.7|40705.7|40725.7|40705.7|40709.2|40689.2|26
1735912360000|2025-01-03 13:52:40|40722.8|40702.8|40719.2|40699.2|40722.8|40702.8|40718.2|40698.2|7
1735912370000|2025-01-03 13:52:50|40718.2|40698.2|40724.2|40704.2|40724.2|40704.2|40716.7|40696.7|2
1735912380000|2025-01-03 13:53:00|40726.7|40706.7|40759.2|40739.2|40761.7|40741.7|40726.7|40706.7|30
1735912390000|2025-01-03 13:53:10|40760.7|40740.7|40771.7|40751.7|40771.7|40751.7|40760.7|40740.7|29
1735912400000|2025-01-03 13:53:20|40774.6|40754.6|40766.7|40746.7|40784.2|40764.2|40766.7|40746.7|54
1735912410000|2025-01-03 13:53:30|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|40761.7|40741.7|8
1735912420000|2025-01-03 13:53:40|40764.2|40744.2|40774.2|40754.2|40774.2|40754.2|40764.2|40744.2|16
1735912430000|2025-01-03 13:53:50|40775.7|40755.7|40762.8|40742.8|40776.7|40756.7|40762.8|40742.8|22
1735912440000|2025-01-03 13:54:00|40764.2|40744.2|40759.2|40739.2|40766.7|40746.7|40759.2|40739.2|27
1735912450000|2025-01-03 13:54:10|40756.7|40736.7|40756.7|40736.7|40759.2|40739.2|40752.8|40732.8|17
1735912460000|2025-01-03 13:54:20|40754.2|40734.2|40756.7|40736.7|40756.7|40736.7|40754.2|40734.2|10
1735912470000|2025-01-03 13:54:30|40755.3|40735.3|40751.7|40731.7|40755.3|40735.3|40751.7|40731.7|8
1735912480000|2025-01-03 13:54:40|||||||||2
1735912490000|2025-01-03 13:54:50|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|40749.2|40729.2|8
1735912500000|2025-01-03 13:55:00|40746.7|40726.7|40749.2|40729.2|40751.7|40731.7|40746.7|40726.7|11
1735912510000|2025-01-03 13:55:10|40746.7|40726.7|40753.2|40733.2|40753.2|40733.2|40746.7|40726.7|11
1735912520000|2025-01-03 13:55:20|40751.7|40731.7|40746.7|40726.7|40753.2|40733.2|40746.7|40726.7|14
1735912530000|2025-01-03 13:55:30|40745.3|40725.3|40741.7|40721.7|40746.7|40726.7|40741.7|40721.7|17
1735912540000|2025-01-03 13:55:40|40740.7|40720.7|40741.7|40721.7|40744.2|40724.2|40740.7|40720.7|6
1735912550000|2025-01-03 13:55:50|40744.2|40724.2|40749.2|40729.2|40749.2|40729.2|40744.2|40724.2|1
1735912560000|2025-01-03 13:56:00|40747.8|40727.8|40752.1|40732.1|40752.1|40732.1|40746.7|40726.7|17
1735912570000|2025-01-03 13:56:10|40749.6|40729.6|40748.2|40728.2|40752.1|40732.1|40748.2|40728.2|6
1735912580000|2025-01-03 13:56:20|40747.1|40727.1|40745.7|40725.7|40747.1|40727.1|40745.7|40725.7|0
1735912590000|2025-01-03 13:56:30|40743.2|40723.2|40746.1|40726.1|40746.1|40726.1|40739.6|40719.6|8
1735912600000|2025-01-03 13:56:40|40743.6|40723.6|40742.1|40722.1|40747.1|40727.1|40742.1|40722.1|33
1735912610000|2025-01-03 13:56:50|40740.7|40720.7|40744.6|40724.6|40744.6|40724.6|40739.6|40719.6|1
1735912620000|2025-01-03 13:57:00|40746.1|40726.1|40757.1|40737.1|40757.1|40737.1|40746.1|40726.1|15
1735912630000|2025-01-03 13:57:10|40755.7|40735.7|40752.1|40732.1|40755.7|40735.7|40749.6|40729.6|14
1735912640000|2025-01-03 13:57:20|40749.6|40729.6|40754.6|40734.6|40754.6|40734.6|40749.6|40729.6|12
1735912650000|2025-01-03 13:57:30|40757.1|40737.1|40752.1|40732.1|40757.1|40737.1|40749.6|40729.6|9
1735912660000|2025-01-03 13:57:40|40753.2|40733.2|40754.6|40734.6|40754.6|40734.6|40752.1|40732.1|20
1735912670000|2025-01-03 13:57:50|40753.2|40733.2|40752.1|40732.1|40757.1|40737.1|40752.1|40732.1|21
1735912680000|2025-01-03 13:58:00|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|40754.6|40734.6|14
1735912690000|2025-01-03 13:58:10|40749.6|40729.6|40749.6|40729.6|40749.6|40729.6|40749.6|40729.6|8
1735912700000|2025-01-03 13:58:20|40748.2|40728.2|40747.1|40727.1|40749.6|40729.6|40744.6|40724.6|18
1735912710000|2025-01-03 13:58:30|40749.6|40729.6|40744.6|40724.6|40749.6|40729.6|40744.6|40724.6|5
1735912720000|2025-01-03 13:58:40|40749.6|40729.6|40752.1|40732.1|40752.1|40732.1|40747.1|40727.1|32
1735912730000|2025-01-03 13:58:50|40754.6|40734.6|40753.2|40733.2|40757.1|40737.1|40753.2|40733.2|15
1735912740000|2025-01-03 13:59:00|40752.1|40732.1|40747.1|40727.1|40752.1|40732.1|40744.6|40724.6|27
1735912750000|2025-01-03 13:59:10|40744.6|40724.6|40749.6|40729.6|40752.6|40732.6|40744.6|40724.6|19
1735912760000|2025-01-03 13:59:20|40751.1|40731.1|40754.6|40734.6|40757.1|40737.1|40751.1|40731.1|16
1735912770000|2025-01-03 13:59:30|40757.1|40737.1|40744.7|40724.7|40757.1|40737.1|40744.7|40724.7|21
1735912780000|2025-01-03 13:59:40|40743.2|40723.2|40744.7|40724.7|40744.7|40724.7|40739.7|40719.7|20
1735912790000|2025-01-03 13:59:50|40740.7|40720.7|40744.7|40724.7|40744.7|40724.7|40740.7|40720.7|26
1735912800000|2025-01-03 14:00:00|40749.7|40729.7|40762.2|40742.2|40764.7|40744.7|40749.7|40729.7|27
1735912810000|2025-01-03 14:00:10|40760.7|40740.7|40779.7|40759.7|40779.7|40759.7|40760.7|40740.7|19
1735912820000|2025-01-03 14:00:20|40784.7|40764.7|40782.2|40762.2|40789.7|40769.7|40782.2|40762.2|23
1735912830000|2025-01-03 14:00:30|40779.7|40759.7|40767.2|40747.2|40779.7|40759.7|40767.2|40747.2|11
1735912840000|2025-01-03 14:00:40|40768.6|40748.6|40769.7|40749.7|40769.7|40749.7|40764.7|40744.7|5
1735912850000|2025-01-03 14:00:50|40771.1|40751.1|40772.2|40752.2|40772.2|40752.2|40769.7|40749.7|22
1735912860000|2025-01-03 14:01:00|40774.7|40754.7|40784.7|40764.7|40784.7|40764.7|40774.7|40754.7|20
1735912870000|2025-01-03 14:01:10|40787.2|40767.2|40786.1|40766.1|40792.2|40772.2|40786.1|40766.1|36
1735912880000|2025-01-03 14:01:20|40783.6|40763.6|40784.7|40764.7|40789.7|40769.7|40783.6|40763.6|8
1735912890000|2025-01-03 14:01:30|40783.2|40763.2|40787.2|40767.2|40787.2|40767.2|40782.2|40762.2|4
1735912900000|2025-01-03 14:01:40|40786.1|40766.1|40784.7|40764.7|40787.2|40767.2|40779.7|40759.7|25
1735912910000|2025-01-03 14:01:50|40786.1|40766.1|40788.6|40768.6|40791.1|40771.1|40786.1|40766.1|6
1735912920000|2025-01-03 14:02:00|40791.1|40771.1|40799.7|40779.7|40799.7|40779.7|40788.6|40768.6|18
1735912930000|2025-01-03 14:02:10|40802.2|40782.2|40814.7|40794.7|40818.6|40798.6|40802.2|40782.2|22
1735912940000|2025-01-03 14:02:20|40811.7|40791.7|40817.2|40797.2|40818.6|40798.6|40810.7|40790.7|24
1735912950000|2025-01-03 14:02:30|40815.7|40795.7|40802.2|40782.2|40815.7|40795.7|40802.2|40782.2|13
1735912960000|2025-01-03 14:02:40|40799.7|40779.7|40807.2|40787.2|40809.7|40789.7|40799.7|40779.7|21
1735912970000|2025-01-03 14:02:50|40805.7|40785.7|40813.2|40793.2|40813.2|40793.2|40804.7|40784.7|3
1735912980000|2025-01-03 14:03:00|40814.7|40794.7|40819.7|40799.7|40821.1|40801.1|40814.7|40794.7|25
1735912990000|2025-01-03 14:03:10|40821.1|40801.1|40832.2|40812.2|40832.2|40812.2|40821.1|40801.1|28
1735913000000|2025-01-03 14:03:20|40834.7|40814.7|40830.7|40810.7|40837.2|40817.2|40829.7|40809.7|26
1735913010000|2025-01-03 14:03:30|40829.2|40809.2|40825.7|40805.7|40830.7|40810.7|40825.7|40805.7|21
1735913020000|2025-01-03 14:03:40|40824.2|40804.2|40822.2|40802.2|40825.7|40805.7|40822.2|40802.2|14
1735913030000|2025-01-03 14:03:50|40819.7|40799.7|40817.2|40797.2|40822.2|40802.2|40817.2|40797.2|11
1735913040000|2025-01-03 14:04:00|40819.7|40799.7|40827.2|40807.2|40829.7|40809.7|40819.7|40799.7|32
1735913050000|2025-01-03 14:04:10|40828.6|40808.6|40819.7|40799.7|40829.7|40809.7|40819.7|40799.7|44
1735913060000|2025-01-03 14:04:20|40821.1|40801.1|40819.7|40799.7|40821.1|40801.1|40814.7|40794.7|9
1735913070000|2025-01-03 14:04:30|40817.2|40797.2|40819.7|40799.7|40822.2|40802.2|40817.2|40797.2|7
1735913080000|2025-01-03 14:04:40|40813.2|40793.2|40809.7|40789.7|40814.7|40794.7|40809.7|40789.7|11
1735913090000|2025-01-03 14:04:50|||||||||3
1735913100000|2025-01-03 14:05:00|40808.2|40788.2|40799.7|40779.7|40808.2|40788.2|40799.7|40779.7|44
1735913110000|2025-01-03 14:05:10|40798.2|40778.2|40807.2|40787.2|40807.2|40787.2|40798.2|40778.2|14
1735913120000|2025-01-03 14:05:20|40808.6|40788.6|40802.2|40782.2|40809.7|40789.7|40802.2|40782.2|18
1735913130000|2025-01-03 14:05:30|40803.2|40783.2|40804.7|40784.7|40804.7|40784.7|40799.7|40779.7|8
1735913140000|2025-01-03 14:05:40|40806.1|40786.1|40804.7|40784.7|40807.2|40787.2|40804.7|40784.7|8
1735913150000|2025-01-03 14:05:50|40807.2|40787.2|40804.7|40784.7|40807.2|40787.2|40804.7|40784.7|9
1735913160000|2025-01-03 14:06:00|40808.2|40788.2|40804.7|40784.7|40808.2|40788.2|40804.7|40784.7|21
1735913170000|2025-01-03 14:06:10|40802.2|40782.2|40794.7|40774.7|40802.2|40782.2|40794.7|40774.7|11
1735913180000|2025-01-03 14:06:20|40789.7|40769.7|40789.7|40769.7|40789.7|40769.7|40789.7|40769.7|7
1735913190000|2025-01-03 14:06:30|40792.2|40772.2|40789.7|40769.7|40794.7|40774.7|40789.7|40769.7|8
1735913200000|2025-01-03 14:06:40|40792.2|40772.2|40793.2|40773.2|40794.7|40774.7|40789.7|40769.7|27
1735913210000|2025-01-03 14:06:50|40792.2|40772.2|40794.7|40774.7|40794.7|40774.7|40789.7|40769.7|12
1735913220000|2025-01-03 14:07:00|40796.8|40776.8|40799.7|40779.7|40799.7|40779.7|40796.8|40776.8|24
1735913230000|2025-01-03 14:07:10|40798.6|40778.6|40804.7|40784.7|40806.1|40786.1|40798.6|40778.6|10
1735913240000|2025-01-03 14:07:20|40803.2|40783.2|40802.2|40782.2|40804.7|40784.7|40802.2|40782.2|12
1735913250000|2025-01-03 14:07:30|40800.7|40780.7|40798.2|40778.2|40800.7|40780.7|40798.2|40778.2|5
1735913260000|2025-01-03 14:07:40|40797.2|40777.2|40791.8|40771.8|40798.6|40778.6|40791.8|40771.8|17
1735913270000|2025-01-03 14:07:50|40793.2|40773.2|40789.7|40769.7|40793.2|40773.2|40789.7|40769.7|20
1735913280000|2025-01-03 14:08:00|40788.6|40768.6|40786.1|40766.1|40788.6|40768.6|40784.7|40764.7|12
1735913290000|2025-01-03 14:08:10|40787.2|40767.2|40796.1|40776.1|40796.1|40776.1|40787.2|40767.2|5
1735913300000|2025-01-03 14:08:20|40794.7|40774.7|40789.7|40769.7|40794.7|40774.7|40787.2|40767.2|14
1735913310000|2025-01-03 14:08:30|40792.2|40772.2|40792.2|40772.2|40792.2|40772.2|40789.7|40769.7|9
1735913320000|2025-01-03 14:08:40|40790.7|40770.7|40793.2|40773.2|40793.2|40773.2|40788.2|40768.2|18
1735913330000|2025-01-03 14:08:50|40794.7|40774.7|40792.2|40772.2|40798.6|40778.6|40792.2|40772.2|12
1735913340000|2025-01-03 14:09:00|40793.2|40773.2|40784.7|40764.7|40793.2|40773.2|40781.1|40761.1|21
1735913350000|2025-01-03 14:09:10|40787.2|40767.2|40787.2|40767.2|40787.2|40767.2|40784.7|40764.7|25
1735913360000|2025-01-03 14:09:20|40789.7|40769.7|40782.2|40762.2|40789.7|40769.7|40782.2|40762.2|9
1735913370000|2025-01-03 14:09:30|40780.7|40760.7|40776.8|40756.8|40780.7|40760.7|40776.8|40756.8|16
1735913380000|2025-01-03 14:09:40|40778.2|40758.2|40779.7|40759.7|40779.7|40759.7|40777.2|40757.2|8
1735913390000|2025-01-03 14:09:50|40782.6|40762.6|40784.7|40764.7|40784.7|40764.7|40782.6|40762.6|10
1735913400000|2025-01-03 14:10:00|40783.6|40763.6|40782.2|40762.2|40784.7|40764.7|40782.2|40762.2|15
1735913410000|2025-01-03 14:10:10|40784.7|40764.7|40784.7|40764.7|40787.2|40767.2|40784.7|40764.7|6
1735913420000|2025-01-03 14:10:20|40782.2|40762.2|40779.7|40759.7|40782.2|40762.2|40777.2|40757.2|17
1735913430000|2025-01-03 14:10:30|40782.2|40762.2|40779.7|40759.7|40782.2|40762.2|40778.6|40758.6|23
1735913440000|2025-01-03 14:10:40|40778.2|40758.2|40772.2|40752.2|40778.2|40758.2|40772.2|40752.2|44
1735913450000|2025-01-03 14:10:50|40774.7|40754.7|40775.7|40755.7|40775.7|40755.7|40774.7|40754.7|8
1735913460000|2025-01-03 14:11:00|40774.7|40754.7|40777.2|40757.2|40779.7|40759.7|40774.7|40754.7|17
1735913470000|2025-01-03 14:11:10|40779.7|40759.7|40769.7|40749.7|40779.7|40759.7|40769.7|40749.7|23
1735913480000|2025-01-03 14:11:20|40772.2|40752.2|40769.7|40749.7|40774.7|40754.7|40769.7|40749.7|9
1735913490000|2025-01-03 14:11:30|40768.2|40748.2|40769.7|40749.7|40769.7|40749.7|40766.1|40746.1|27
1735913500000|2025-01-03 14:11:40|40770.7|40750.7|40765.7|40745.7|40770.7|40750.7|40765.7|40745.7|17
1735913510000|2025-01-03 14:11:50|40763.2|40743.2|40765.7|40745.7|40765.7|40745.7|40763.2|40743.2|5
1735913520000|2025-01-03 14:12:00|40763.2|40743.2|40759.7|40739.7|40764.7|40744.7|40759.7|40739.7|22
1735913530000|2025-01-03 14:12:10|40754.7|40734.7|40753.2|40733.2|40754.7|40734.7|40753.2|40733.2|3
1735913540000|2025-01-03 14:12:20|40754.7|40734.7|40756.8|40736.8|40756.8|40736.8|40754.7|40734.7|3
1735913550000|2025-01-03 14:12:30|40752.8|40732.8|40751.4|40731.4|40753.9|40733.9|40751.4|40731.4|52
1735913560000|2025-01-03 14:12:40|40750.3|40730.3|40753.9|40733.9|40753.9|40733.9|40748.9|40728.9|16
1735913570000|2025-01-03 14:12:50|40752.8|40732.8|40758.9|40738.9|40758.9|40738.9|40751.4|40731.4|21
1735913580000|2025-01-03 14:13:00|40760.3|40740.3|40763.9|40743.9|40766.4|40746.4|40760.3|40740.3|3
1735913590000|2025-01-03 14:13:10|40765.3|40745.3|40768.9|40748.9|40768.9|40748.9|40763.9|40743.9|4
1735913600000|2025-01-03 14:13:20|40769.9|40749.9|40773.9|40753.9|40773.9|40753.9|40769.9|40749.9|7
1735913610000|2025-01-03 14:13:30|40768.9|40748.9|40768.9|40748.9|40768.9|40748.9|40768.9|40748.9|7
1735913620000|2025-01-03 14:13:40|40771.4|40751.4|40772.8|40752.8|40772.8|40752.8|40771.4|40751.4|16
1735913630000|2025-01-03 14:13:50|40773.9|40753.9|40771.4|40751.4|40775.3|40755.3|40771.4|40751.4|5
1735913640000|2025-01-03 14:14:00|40770.3|40750.3|40768.9|40748.9|40770.3|40750.3|40766.4|40746.4|15
1735913650000|2025-01-03 14:14:10|40771.4|40751.4|40769.9|40749.9|40771.4|40751.4|40769.9|40749.9|9
1735913660000|2025-01-03 14:14:20|40771.4|40751.4|40768.9|40748.9|40771.4|40751.4|40768.9|40748.9|25
1735913670000|2025-01-03 14:14:30|40763.9|40743.9|40761.4|40741.4|40763.9|40743.9|40761.4|40741.4|6
1735913680000|2025-01-03 14:14:40|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|1
1735913690000|2025-01-03 14:14:50|40756.4|40736.4|40758.9|40738.9|40758.9|40738.9|40753.9|40733.9|6
1735913700000|2025-01-03 14:15:00|40753.9|40733.9|40758.9|40738.9|40761.4|40741.4|40753.9|40733.9|11
1735913710000|2025-01-03 14:15:10|40760.3|40740.3|40763.9|40743.9|40763.9|40743.9|40760.3|40740.3|4
1735913720000|2025-01-03 14:15:20|40768.9|40748.9|40768.9|40748.9|40771.4|40751.4|40768.9|40748.9|10
1735913730000|2025-01-03 14:15:30|40771.8|40751.8|40768.9|40748.9|40772.4|40752.4|40768.9|40748.9|6
1735913740000|2025-01-03 14:15:40|40767.4|40747.4|40762.4|40742.4|40767.4|40747.4|40762.4|40742.4|16
1735913750000|2025-01-03 14:15:50|40759.9|40739.9|40754.9|40734.9|40759.9|40739.9|40754.9|40734.9|3
1735913760000|2025-01-03 14:16:00|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|40758.9|40738.9|11
1735913770000|2025-01-03 14:16:10|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|4
1735913780000|2025-01-03 14:16:20|40748.9|40728.9|40748.9|40728.9|40748.9|40728.9|40746.4|40726.4|19
1735913790000|2025-01-03 14:16:30|40751.4|40731.4|40748.9|40728.9|40751.4|40731.4|40748.9|40728.9|6
1735913800000|2025-01-03 14:16:40|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|40751.4|40731.4|6
1735913810000|2025-01-03 14:16:50|40752.8|40732.8|40754.9|40734.9|40756.4|40736.4|40752.8|40732.8|4
1735913820000|2025-01-03 14:17:00|40753.9|40733.9|40758.9|40738.9|40758.9|40738.9|40753.9|40733.9|6
1735913830000|2025-01-03 14:17:10|40753.9|40733.9|40753.9|40733.9|40753.9|40733.9|40752.8|40732.8|15
1735913840000|2025-01-03 14:17:20|40752.4|40732.4|40751.4|40731.4|40753.9|40733.9|40751.4|40731.4|1
1735913850000|2025-01-03 14:17:30|40753.9|40733.9|40748.9|40728.9|40753.9|40733.9|40748.9|40728.9|10
1735913860000|2025-01-03 14:17:40|40753.9|40733.9|40752.8|40732.8|40753.9|40733.9|40751.4|40731.4|7
1735913870000|2025-01-03 14:17:50|40751.4|40731.4|40760.3|40740.3|40761.4|40741.4|40751.4|40731.4|22
1735913880000|2025-01-03 14:18:00|40758.9|40738.9|40753.5|40733.5|40761.4|40741.4|40753.5|40733.5|14
1735913890000|2025-01-03 14:18:10|40751|40731|40746|40726|40752.4|40732.4|40743.5|40723.5|19
1735913900000|2025-01-03 14:18:20|40744.5|40724.5|40741|40721|40746|40726|40741|40721|8
1735913910000|2025-01-03 14:18:30|40737|40717|40731|40711|40738.5|40718.5|40731|40711|26
1735913920000|2025-01-03 14:18:40|40733.5|40713.5|40728.5|40708.5|40733.5|40713.5|40726|40706|13
1735913930000|2025-01-03 14:18:50|40729.9|40709.9|40728.5|40708.5|40731|40711|40728.5|40708.5|7
1735913940000|2025-01-03 14:19:00|40726|40706|40718.5|40698.5|40726|40706|40717.4|40697.4|35
1735913950000|2025-01-03 14:19:10|40717|40697|40721|40701|40721|40701|40716|40696|5
1735913960000|2025-01-03 14:19:20|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|40718.5|40698.5|5
1735913970000|2025-01-03 14:19:30|40717|40697|40711|40691|40717|40697|40711|40691|25
1735913980000|2025-01-03 14:19:40|40714.9|40694.9|40716|40696|40716|40696|40714.9|40694.9|5
1735913990000|2025-01-03 14:19:50|40711|40691|40711|40691|40711|40691|40711|40691|3
1735914000000|2025-01-03 14:20:00|40708.5|40688.5|40703.5|40683.5|40708.5|40688.5|40703.5|40683.5|14
1735914010000|2025-01-03 14:20:10|40701|40681|40701|40681|40701|40681|40701|40681|26
1735914020000|2025-01-03 14:20:20|40703.5|40683.5|40714.5|40694.5|40716|40696|40703.5|40683.5|21
1735914030000|2025-01-03 14:20:30|40713.5|40693.5|40711|40691|40716|40696|40711|40691|13
1735914040000|2025-01-03 14:20:40|40712.4|40692.4|40711|40691|40713.5|40693.5|40711|40691|18
1735914050000|2025-01-03 14:20:50|40716|40696|40711|40691|40716|40696|40711|40691|7
1735914060000|2025-01-03 14:21:00|40716|40696|40716|40696|40716|40696|40713.5|40693.5|7
1735914070000|2025-01-03 14:21:10|40711|40691|40716|40696|40716|40696|40711|40691|3
1735914080000|2025-01-03 14:21:20|40713.5|40693.5|40716|40696|40716|40696|40713.5|40693.5|10
1735914090000|2025-01-03 14:21:30|40717|40697|40721|40701|40721|40701|40717|40697|11
1735914100000|2025-01-03 14:21:40|40722.4|40702.4|40723.9|40703.9|40723.9|40703.9|40722.4|40702.4|1
1735914120000|2025-01-03 14:22:00|40724.9|40704.9|40723.5|40703.5|40731|40711|40723.5|40703.5|25
1735914130000|2025-01-03 14:22:10|40722.4|40702.4|40716|40696|40722.4|40702.4|40716|40696|15
1735914140000|2025-01-03 14:22:20|40711|40691|40706|40686|40711|40691|40706|40686|12
1735914150000|2025-01-03 14:22:30|||||||||4
1735914170000|2025-01-03 14:22:50|40701|40681|40701|40681|40701|40681|40701|40681|18
1735914180000|2025-01-03 14:23:00|40698.1|40678.1|40696|40676|40698.1|40678.1|40691|40671|15
1735914190000|2025-01-03 14:23:10|40693.1|40673.1|40696|40676|40696|40676|40691|40671|15
1735914200000|2025-01-03 14:23:20|40698.5|40678.5|40698.5|40678.5|40701|40681|40698.5|40678.5|4
1735914210000|2025-01-03 14:23:30|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|40703.5|40683.5|6
1735914220000|2025-01-03 14:23:40|||||||||6
1735914230000|2025-01-03 14:23:50|40706|40686|40706|40686|40706|40686|40706|40686|6
1735914240000|2025-01-03 14:24:00|40711|40691|40713.5|40693.5|40713.5|40693.5|40711|40691|10
1735914250000|2025-01-03 14:24:10|||||||||2
1735914260000|2025-01-03 14:24:20|40711|40691|40711|40691|40711|40691|40711|40691|3
1735914270000|2025-01-03 14:24:30|||||||||1
1735914280000|2025-01-03 14:24:40|40706|40686|40706|40686|40706|40686|40706|40686|7
1735914290000|2025-01-03 14:24:50|40707.4|40687.4|40713.5|40693.5|40713.5|40693.5|40707.4|40687.4|2
1735914300000|2025-01-03 14:25:00|40714.9|40694.9|40713.5|40693.5|40716|40696|40713.5|40693.5|5
1735914310000|2025-01-03 14:25:10|40716|40696|40723.5|40703.5|40723.5|40703.5|40716|40696|5
1735914320000|2025-01-03 14:25:20|40724.9|40704.9|40746|40726|40748.5|40728.5|40724.9|40704.9|36
1735914330000|2025-01-03 14:25:30|40744.5|40724.5|40746|40726|40746|40726|40743.5|40723.5|5
1735914340000|2025-01-03 14:25:40|40747.4|40727.4|40743.5|40723.5|40747.4|40727.4|40743.5|40723.5|7
1735914350000|2025-01-03 14:25:50|40741|40721|40733.5|40713.5|40741|40721|40733.5|40713.5|20
1735914360000|2025-01-03 14:26:00|40732|40712|40731|40711|40732|40712|40728.5|40708.5|10
1735914370000|2025-01-03 14:26:10|40729.9|40709.9|40731|40711|40731|40711|40729.9|40709.9|5
1735914380000|2025-01-03 14:26:20|40733.5|40713.5|40733.5|40713.5|40733.5|40713.5|40733.5|40713.5|1
1735914390000|2025-01-03 14:26:30|40736|40716|40742.4|40722.4|40742.4|40722.4|40736|40716|7
1735914400000|2025-01-03 14:26:40|40741|40721|40736|40716|40741|40721|40736|40716|11
1735914410000|2025-01-03 14:26:50|40733.5|40713.5|40731|40711|40733.5|40713.5|40731|40711|3
1735914420000|2025-01-03 14:27:00|||||||||7
1735914430000|2025-01-03 14:27:10|||||||||1
1735914440000|2025-01-03 14:27:20|40732.4|40712.4|40733.5|40713.5|40733.5|40713.5|40732.4|40712.4|13
1735914450000|2025-01-03 14:27:30|40734.5|40714.5|40734.5|40714.5|40734.5|40714.5|40734.5|40714.5|10
1735914460000|2025-01-03 14:27:40|40737|40717|40741|40721|40741|40721|40737|40717|29
1735914470000|2025-01-03 14:27:50|40736|40716|40736|40716|40736|40716|40736|40716|7
1735914480000|2025-01-03 14:28:00|40741|40721|40741|40721|40741|40721|40738.5|40718.5|9
1735914490000|2025-01-03 14:28:10|40736|40716|40733.5|40713.5|40737.4|40717.4|40733.5|40713.5|6
1735914500000|2025-01-03 14:28:20|40736|40716|40736|40716|40736|40716|40736|40716|5
1735914510000|2025-01-03 14:28:30|||||||||4
1735914520000|2025-01-03 14:28:40|40738.5|40718.5|40738.5|40718.5|40741|40721|40736|40716|8
1735914530000|2025-01-03 14:28:50|40741|40721|40753.5|40733.5|40754.9|40734.9|40741|40721|56
1735914540000|2025-01-03 14:29:00|40752|40732|40752|40732|40752|40732|40751|40731|13
1735914550000|2025-01-03 14:29:10|40753.5|40733.5|40754.5|40734.5|40756|40736|40752|40732|11
1735914560000|2025-01-03 14:29:20|40757|40737|40752|40732|40757|40737|40752|40732|7
1735914580000|2025-01-03 14:29:40|||||||||4
1735914590000|2025-01-03 14:29:50|||||||||2
1735914600000|2025-01-03 14:30:00|40753.5|40733.5|40743.5|40723.5|40763.5|40743.5|40743.5|40723.5|65
1735914610000|2025-01-03 14:30:10|40741|40721|40733.5|40713.5|40741|40721|40733.5|40713.5|10
1735914620000|2025-01-03 14:30:20|40731|40711|40728.5|40708.5|40733.5|40713.5|40728.5|40708.5|5
1735914630000|2025-01-03 14:30:30|40726|40706|40726|40706|40731|40711|40726|40706|10
1735914640000|2025-01-03 14:30:40|40728.5|40708.5|40721|40701|40731|40711|40721|40701|10
1735914650000|2025-01-03 14:30:50|40723.5|40703.5|40724.5|40704.5|40726|40706|40723.5|40703.5|12
1735914660000|2025-01-03 14:31:00|40723.5|40703.5|40733.5|40713.5|40733.5|40713.5|40721|40701|6
1735914670000|2025-01-03 14:31:10|40731|40711|40738.5|40718.5|40741|40721|40731|40711|14
1735914680000|2025-01-03 14:31:20|40739.9|40719.9|40741|40721|40741|40721|40738.5|40718.5|9
1735914690000|2025-01-03 14:31:30|40742.4|40722.4|40744.5|40724.5|40746|40726|40741|40721|10
1735914700000|2025-01-03 14:31:40|40746|40726|40741|40721|40746|40726|40739.5|40719.5|4
1735914710000|2025-01-03 14:31:50|40739.5|40719.5|40729.9|40709.9|40739.5|40719.5|40729.9|40709.9|21
1735914720000|2025-01-03 14:32:00|40728.5|40708.5|40733.5|40713.5|40733.5|40713.5|40726|40706|14
1735914730000|2025-01-03 14:32:10|40731|40711|40726|40706|40733.5|40713.5|40726|40706|4
1735914740000|2025-01-03 14:32:20|||||||||7
1735914750000|2025-01-03 14:32:30|40724.5|40704.5|40729.5|40709.5|40729.9|40709.9|40724.5|40704.5|4
1735914760000|2025-01-03 14:32:40|40729.9|40709.9|40728.5|40708.5|40731|40711|40728.5|40708.5|0
1735914770000|2025-01-03 14:32:50|40731|40711|40731|40711|40733.5|40713.5|40728.5|40708.5|13
1735914780000|2025-01-03 14:33:00|40729.9|40709.9|40733.5|40713.5|40733.5|40713.5|40729.9|40709.9|4
1735914790000|2025-01-03 14:33:10|40736|40716|40736|40716|40738.5|40718.5|40733.5|40713.5|4
1735914800000|2025-01-03 14:33:20|40738.5|40718.5|40734.5|40714.5|40738.5|40718.5|40734.5|40714.5|4
1735914810000|2025-01-03 14:33:30|40733.5|40713.5|40738.5|40718.5|40739.9|40719.9|40733.5|40713.5|2
1735914820000|2025-01-03 14:33:40|40739.9|40719.9|40743.5|40723.5|40743.5|40723.5|40739.9|40719.9|2
1735914830000|2025-01-03 14:33:50|40746|40726|40753.5|40733.5|40753.5|40733.5|40746|40726|5
1735914840000|2025-01-03 14:34:00|40751|40731|40743.5|40723.5|40751|40731|40743.5|40723.5|9
1735914850000|2025-01-03 14:34:10|40745|40725|40756|40736|40756|40736|40745|40725|24
1735914860000|2025-01-03 14:34:20|40757.5|40737.5|40760|40740|40760|40740|40757.5|40737.5|11
1735914870000|2025-01-03 14:34:30|40761.4|40741.4|40760|40740|40761.4|40741.4|40760|40740|10
1735914880000|2025-01-03 14:34:40|40761.4|40741.4|40769.5|40749.5|40769.5|40749.5|40760|40740|20
1735914890000|2025-01-03 14:34:50|40772|40752|40762|40742|40772|40752|40762|40742|9
1735914900000|2025-01-03 14:35:00|40759.1|40739.1|40757|40737|40759.1|40739.1|40755.6|40735.6|18
1735914910000|2025-01-03 14:35:10|40755.6|40735.6|40748.1|40728.1|40755.6|40735.6|40748.1|40728.1|8
1735914920000|2025-01-03 14:35:20|40745.2|40725.2|40740.6|40720.6|40745.2|40725.2|40738.1|40718.1|8
1735914930000|2025-01-03 14:35:30|40738.1|40718.1|40728.1|40708.1|40738.1|40718.1|40728.1|40708.1|7
1735914940000|2025-01-03 14:35:40|40726.6|40706.6|40725.6|40705.6|40730.6|40710.6|40725.6|40705.6|6
1735914950000|2025-01-03 14:35:50|40724.1|40704.1|40725.6|40705.6|40728.1|40708.1|40723.1|40703.1|18
1735914960000|2025-01-03 14:36:00|40723.1|40703.1|40717|40697|40723.1|40703.1|40714.5|40694.5|12
1735914970000|2025-01-03 14:36:10|40715.6|40695.6|40718.1|40698.1|40718.1|40698.1|40714.5|40694.5|7
1735914980000|2025-01-03 14:36:20|40720.6|40700.6|40704.5|40684.5|40723.1|40703.1|40704.5|40684.5|39
1735914990000|2025-01-03 14:36:30|40707|40687|40706|40686|40711|40691|40703.5|40683.5|25
1735915000000|2025-01-03 14:36:40|40702|40682|40710|40690|40711.4|40691.4|40702|40682|19
1735915010000|2025-01-03 14:36:50|40708.5|40688.5|40711.4|40691.4|40711.4|40691.4|40707.5|40687.5|2
1735915020000|2025-01-03 14:37:00|40712.9|40692.9|40731|40711|40731|40711|40712.9|40692.9|19
1735915030000|2025-01-03 14:37:10|40733.5|40713.5|40731.4|40711.4|40736|40716|40731.4|40711.4|13
1735915040000|2025-01-03 14:37:20|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|40725|40705|10
1735915050000|2025-01-03 14:37:30|40731.4|40711.4|40736.4|40716.4|40736.4|40716.4|40731.4|40711.4|2
1735915060000|2025-01-03 14:37:40|40735|40715|40735|40715|40738.9|40718.9|40735|40715|2
1735915070000|2025-01-03 14:37:50|40733.9|40713.9|40733.9|40713.9|40733.9|40713.9|40731.4|40711.4|2
1735915080000|2025-01-03 14:38:00|40736.4|40716.4|40733.9|40713.9|40737.5|40717.5|40733.9|40713.9|9
1735915090000|2025-01-03 14:38:10|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|40728.9|40708.9|1
1735915100000|2025-01-03 14:38:20|40727.9|40707.9|40722.5|40702.5|40727.9|40707.9|40722.5|40702.5|4
1735915110000|2025-01-03 14:38:30|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|40723.9|40703.9|3
1735915120000|2025-01-03 14:38:40|40726.4|40706.4|40731.4|40711.4|40731.4|40711.4|40726.4|40706.4|1
1735915130000|2025-01-03 14:38:50|40733.9|40713.9|40733.9|40713.9|40736.4|40716.4|40731.4|40711.4|2
1735915140000|2025-01-03 14:39:00|40735.4|40715.4|40738.9|40718.9|40738.9|40718.9|40733.9|40713.9|4
1735915150000|2025-01-03 14:39:10|40741.4|40721.4|40743.9|40723.9|40743.9|40723.9|40738.9|40718.9|1
1735915160000|2025-01-03 14:39:20|40746.4|40726.4|40743.9|40723.9|40747.9|40727.9|40743.9|40723.9|6
1735915170000|2025-01-03 14:39:30|40745.4|40725.4|40748.9|40728.9|40748.9|40728.9|40745.4|40725.4|3
1735915180000|2025-01-03 14:39:40|40750.4|40730.4|40753.9|40733.9|40753.9|40733.9|40750.4|40730.4|4
1735915190000|2025-01-03 14:39:50|40758.9|40738.9|40763.9|40743.9|40763.9|40743.9|40758.9|40738.9|9
1735915200000|2025-01-03 14:40:00|40766.4|40746.4|40761.4|40741.4|40766.4|40746.4|40760|40740|6
1735915210000|2025-01-03 14:40:10|40760.4|40740.4|40756.4|40736.4|40760.4|40740.4|40756.4|40736.4|3
1735915220000|2025-01-03 14:40:20|40758.9|40738.9|40763.9|40743.9|40766.4|40746.4|40758.9|40738.9|4
1735915230000|2025-01-03 14:40:30|40766.4|40746.4|40768.9|40748.9|40768.9|40748.9|40766.4|40746.4|3
1735915240000|2025-01-03 14:40:40|40770.4|40750.4|40776.4|40756.4|40776.4|40756.4|40770.4|40750.4|6
1735915250000|2025-01-03 14:40:50|40773.9|40753.9|40778.9|40758.9|40778.9|40758.9|40773.9|40753.9|7
1735915260000|2025-01-03 14:41:00|40780.4|40760.4|40788.9|40768.9|40788.9|40768.9|40780.4|40760.4|56
1735915270000|2025-01-03 14:41:10|40793.9|40773.9|40796.4|40776.4|40797.9|40777.9|40793.9|40773.9|11
1735915280000|2025-01-03 14:41:20|||||||||6
1735915290000|2025-01-03 14:41:30|40798.9|40778.9|40800.4|40780.4|40801.4|40781.4|40798.9|40778.9|9
1735915300000|2025-01-03 14:41:40|40798.9|40778.9|40798.9|40778.9|40798.9|40778.9|40798.9|40778.9|4
1735915310000|2025-01-03 14:41:50|40797.5|40777.5|40788.9|40768.9|40797.5|40777.5|40788.9|40768.9|18
1735915320000|2025-01-03 14:42:00|40786|40766|40778.9|40758.9|40786|40766|40776.4|40756.4|17
1735915330000|2025-01-03 14:42:10|40780.4|40760.4|40778.9|40758.9|40781.4|40761.4|40778.9|40758.9|1
1735915340000|2025-01-03 14:42:20|40776.4|40756.4|40778.9|40758.9|40778.9|40758.9|40776.4|40756.4|4
1735915350000|2025-01-03 14:42:30|40777.9|40757.9|40777.5|40757.5|40777.9|40757.9|40777.5|40757.5|15
1735915360000|2025-01-03 14:42:40|40773.9|40753.9|40775.4|40755.4|40776.4|40756.4|40773.9|40753.9|4
1735915370000|2025-01-03 14:42:50|40776.4|40756.4|40778.9|40758.9|40778.9|40758.9|40773.9|40753.9|1
1735915380000|2025-01-03 14:43:00|40781.8|40761.8|40778.9|40758.9|40782.9|40762.9|40778.9|40758.9|10
1735915390000|2025-01-03 14:43:10|40777.9|40757.9|40773.9|40753.9|40777.9|40757.9|40773.9|40753.9|7
1735915400000|2025-01-03 14:43:20|40771.4|40751.4|40766.4|40746.4|40771.4|40751.4|40766.4|40746.4|7
1735915410000|2025-01-03 14:43:30|40765|40745|40763.9|40743.9|40765|40745|40761.4|40741.4|8
1735915420000|2025-01-03 14:43:40|40761|40741|40761.4|40741.4|40763.9|40743.9|40758.9|40738.9|13
1735915430000|2025-01-03 14:43:50|40762.9|40742.9|40761|40741|40763.9|40743.9|40761|40741|15
1735915440000|2025-01-03 14:44:00|40762.5|40742.5|40756|40736|40762.5|40742.5|40756|40736|6
1735915450000|2025-01-03 14:44:10|40754.6|40734.6|40751|40731|40754.6|40734.6|40746|40726|6
1735915460000|2025-01-03 14:44:20|40752.5|40732.5|40756|40736|40756|40736|40752.5|40732.5|7
1735915470000|2025-01-03 14:44:30|40757.5|40737.5|40760|40740|40761|40741|40756|40736|1
1735915480000|2025-01-03 14:44:40|40761|40741|40761|40741|40762.5|40742.5|40756|40736|2
1735915490000|2025-01-03 14:44:50|40762.5|40742.5|40757.5|40737.5|40762.5|40742.5|40757.5|40737.5|4
1735915500000|2025-01-03 14:45:00|40756|40736|40751|40731|40756|40736|40751|40731|1
1735915510000|2025-01-03 14:45:10|40749.6|40729.6|40748.5|40728.5|40749.6|40729.6|40748.5|40728.5|6
1735915520000|2025-01-03 14:45:20|40751|40731|40741|40721|40751|40731|40741|40721|15
1735915540000|2025-01-03 14:45:40|40738.5|40718.5|40741|40721|40741|40721|40738.5|40718.5|12
1735915550000|2025-01-03 14:45:50|40739.6|40719.6|40741|40721|40741|40721|40736|40716|9
1735915560000|2025-01-03 14:46:00|40740|40720|40738.9|40718.9|40740|40720|40738.9|40718.9|5
1735915570000|2025-01-03 14:46:10|40741|40721|40746|40726|40746|40726|40741|40721|7
1735915580000|2025-01-03 14:46:20|40747.5|40727.5|40756|40736|40756|40736|40747.5|40727.5|5
1735915590000|2025-01-03 14:46:30|40754.6|40734.6|40751|40731|40756|40736|40751|40731|18
1735915600000|2025-01-03 14:46:40|||||||||2
1735915610000|2025-01-03 14:46:50|40749.6|40729.6|40744.6|40724.6|40749.6|40729.6|40744.6|40724.6|12
1735915620000|2025-01-03 14:47:00|40743.5|40723.5|40728.5|40708.5|40743.5|40723.5|40728.5|40708.5|7
1735915630000|2025-01-03 14:47:10|40730|40710|40726|40706|40731|40711|40726|40706|1
1735915640000|2025-01-03 14:47:20|40728.5|40708.5|40732.1|40712.1|40733.5|40713.5|40726|40706|9
1735915650000|2025-01-03 14:47:30|40731|40711|40731|40711|40733.5|40713.5|40731|40711|2
1735915660000|2025-01-03 14:47:40|40732.5|40712.5|40728.5|40708.5|40733.5|40713.5|40728.5|40708.5|17
1735915670000|2025-01-03 14:47:50|40726|40706|40724.6|40704.6|40726|40706|40721|40701|11
1735915680000|2025-01-03 14:48:00|40723.5|40703.5|40731|40711|40731|40711|40721|40701|12
1735915690000|2025-01-03 14:48:10|40728.5|40708.5|40723.5|40703.5|40728.5|40708.5|40723.5|40703.5|6
1735915700000|2025-01-03 14:48:20|40722.1|40702.1|40722.1|40702.1|40722.1|40702.1|40720.6|40700.6|6
1735915710000|2025-01-03 14:48:30|40722.5|40702.5|40725|40705|40725|40705|40722.5|40702.5|4
1735915720000|2025-01-03 14:48:40|40723.5|40703.5|40722.1|40702.1|40725|40705|40721|40701|15
1735915730000|2025-01-03 14:48:50|40725|40705|40725.6|40705.6|40733.5|40713.5|40720.6|40700.6|51
1735915740000|2025-01-03 14:49:00|40723.1|40703.1|40721.7|40701.7|40727.1|40707.1|40720.2|40700.2|30
1735915750000|2025-01-03 14:49:10|40720.2|40700.2|40721.7|40701.7|40721.7|40701.7|40720.2|40700.2|7
1735915760000|2025-01-03 14:49:20|40717.7|40697.7|40715.6|40695.6|40717.7|40697.7|40715.6|40695.6|30
1735915770000|2025-01-03 14:49:30|40719.6|40699.6|40720.6|40700.6|40723.1|40703.1|40719.6|40699.6|17
1735915780000|2025-01-03 14:49:40|40723.1|40703.1|40728.1|40708.1|40728.1|40708.1|40720.6|40700.6|4
1735915790000|2025-01-03 14:49:50|40725.6|40705.6|40723.1|40703.1|40728.1|40708.1|40723.1|40703.1|6
1735915800000|2025-01-03 14:50:00|40720.6|40700.6|40720.6|40700.6|40720.6|40700.6|40718.1|40698.1|23
1735915810000|2025-01-03 14:50:10|40718.1|40698.1|40715.6|40695.6|40718.1|40698.1|40715.6|40695.6|15
1735915820000|2025-01-03 14:50:20|40713.1|40693.1|40710.6|40690.6|40713.1|40693.1|40710.6|40690.6|20
1735915830000|2025-01-03 14:50:30|||||||||28
1735915840000|2025-01-03 14:50:40|40709.6|40689.6|40715.6|40695.6|40718.1|40698.1|40708.1|40688.1|16
1735915850000|2025-01-03 14:50:50|40713.1|40693.1|40713.1|40693.1|40715.6|40695.6|40713.1|40693.1|3
1735915860000|2025-01-03 14:51:00|40715.6|40695.6|40720.6|40700.6|40720.6|40700.6|40715.6|40695.6|17
1735915870000|2025-01-03 14:51:10|40719.2|40699.2|40723.1|40703.1|40723.1|40703.1|40718.1|40698.1|6
1735915880000|2025-01-03 14:51:20|40720.6|40700.6|40718.1|40698.1|40720.6|40700.6|40718.1|40698.1|9
1735915890000|2025-01-03 14:51:30|40715.6|40695.6|40700.6|40680.6|40715.6|40695.6|40700.6|40680.6|14
1735915900000|2025-01-03 14:51:40|40698.1|40678.1|40691.7|40671.7|40698.1|40678.1|40691.7|40671.7|10
1735915910000|2025-01-03 14:51:50|40690.6|40670.6|40683.1|40663.1|40691.7|40671.7|40680.6|40660.6|19
1735915920000|2025-01-03 14:52:00|||||||||24
1735915930000|2025-01-03 14:52:10|40679.2|40659.2|40676.7|40656.7|40680.2|40660.2|40676.7|40656.7|19
1735915940000|2025-01-03 14:52:20|40679.2|40659.2|40676.7|40656.7|40679.2|40659.2|40675.2|40655.2|13
1735915950000|2025-01-03 14:52:30|40679.2|40659.2|40675.2|40655.2|40679.2|40659.2|40675.2|40655.2|18
1735915970000|2025-01-03 14:52:50|40672.3|40652.3|40669.2|40649.2|40672.3|40652.3|40665.2|40645.2|30
1735915980000|2025-01-03 14:53:00|40670.2|40650.2|40652.7|40632.7|40670.2|40650.2|40652.7|40632.7|44
1735915990000|2025-01-03 14:53:10|40654.2|40634.2|40650.2|40630.2|40654.2|40634.2|40648.8|40628.8|17
1735916000000|2025-01-03 14:53:20|40648.8|40628.8|40650.2|40630.2|40650.2|40630.2|40645.2|40625.2|17
1735916010000|2025-01-03 14:53:30|40652.7|40632.7|40657.7|40637.7|40659.2|40639.2|40652.7|40632.7|9
1735916020000|2025-01-03 14:53:40|40656.3|40636.3|40655.2|40635.2|40657.7|40637.7|40655.2|40635.2|5
1735916030000|2025-01-03 14:53:50|40657.7|40637.7|40665.2|40645.2|40665.2|40645.2|40653.8|40633.8|18
1735916040000|2025-01-03 14:54:00|40662.7|40642.7|40662.7|40642.7|40663.1|40643.1|40661.3|40641.3|4
1735916050000|2025-01-03 14:54:10|40660.2|40640.2|40662.7|40642.7|40665.2|40645.2|40660.2|40640.2|23
1735916060000|2025-01-03 14:54:20|40660.2|40640.2|40660.2|40640.2|40662.7|40642.7|40660.2|40640.2|6
1735916070000|2025-01-03 14:54:30|40662.7|40642.7|40665.2|40645.2|40667.7|40647.7|40660.2|40640.2|12
1735916080000|2025-01-03 14:54:40|40667.7|40647.7|40662.7|40642.7|40667.7|40647.7|40662.7|40642.7|3
1735916090000|2025-01-03 14:54:50|40661.3|40641.3|40662.7|40642.7|40662.7|40642.7|40657.7|40637.7|10
1735916100000|2025-01-03 14:55:00|40660.2|40640.2|40655.2|40635.2|40660.2|40640.2|40650.2|40630.2|20
1735916110000|2025-01-03 14:55:10|40656.7|40636.7|40659.2|40639.2|40661.7|40641.7|40656.7|40636.7|3
1735916120000|2025-01-03 14:55:20|40658.1|40638.1|40660.2|40640.2|40660.2|40640.2|40655.2|40635.2|12
1735916130000|2025-01-03 14:55:30|40657.7|40637.7|40650.2|40630.2|40657.7|40637.7|40650.2|40630.2|8
1735916140000|2025-01-03 14:55:40|40652.7|40632.7|40652.7|40632.7|40655.2|40635.2|40650.2|40630.2|6
1735916150000|2025-01-03 14:55:50|40654.2|40634.2|40652.7|40632.7|40655.2|40635.2|40652.7|40632.7|4
1735916160000|2025-01-03 14:56:00|40651.3|40631.3|40650.2|40630.2|40651.3|40631.3|40649.8|40629.8|10
1735916170000|2025-01-03 14:56:10|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|40652.7|40632.7|9
1735916180000|2025-01-03 14:56:20|40650.2|40630.2|40655.2|40635.2|40655.2|40635.2|40650.2|40630.2|3
1735916190000|2025-01-03 14:56:30|40652.7|40632.7|40655.2|40635.2|40657.7|40637.7|40652.7|40632.7|4
1735916200000|2025-01-03 14:56:40|40653.8|40633.8|40652.7|40632.7|40655.2|40635.2|40652.7|40632.7|10
1735916210000|2025-01-03 14:56:50|40651.3|40631.3|40650.2|40630.2|40651.3|40631.3|40646.3|40626.3|8
1735916220000|2025-01-03 14:57:00|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|40654.2|40634.2|7
1735916230000|2025-01-03 14:57:10|40652.7|40632.7|40652.7|40632.7|40655.2|40635.2|40651.3|40631.3|9
1735916240000|2025-01-03 14:57:20|40651.3|40631.3|40652.7|40632.7|40655.2|40635.2|40650.2|40630.2|3
1735916250000|2025-01-03 14:57:30|40651.3|40631.3|40655.2|40635.2|40655.2|40635.2|40650.2|40630.2|5
1735916260000|2025-01-03 14:57:40|40653.8|40633.8|40650.2|40630.2|40655.2|40635.2|40650.2|40630.2|1
1735916270000|2025-01-03 14:57:50|40649.2|40629.2|40651.7|40631.7|40651.7|40631.7|40649.2|40629.2|6
1735916280000|2025-01-03 14:58:00|40652.7|40632.7|40655.2|40635.2|40655.2|40635.2|40652.7|40632.7|7
1735916290000|2025-01-03 14:58:10|||||||||4
1735916300000|2025-01-03 14:58:20|40656.7|40636.7|40655.2|40635.2|40657.7|40637.7|40655.2|40635.2|14
1735916310000|2025-01-03 14:58:30|40657.7|40637.7|40655.2|40635.2|40657.7|40637.7|40655.2|40635.2|1
1735916320000|2025-01-03 14:58:40|40657.7|40637.7|40659.2|40639.2|40659.2|40639.2|40657.7|40637.7|3
1735916330000|2025-01-03 14:58:50|40661.7|40641.7|40660.2|40640.2|40661.7|40641.7|40660.2|40640.2|6
1735916340000|2025-01-03 14:59:00|40661.3|40641.3|40665.2|40645.2|40665.2|40645.2|40660.2|40640.2|6
1735916350000|2025-01-03 14:59:10|40667.7|40647.7|40670.2|40650.2|40670.2|40650.2|40667.7|40647.7|0
1735916360000|2025-01-03 14:59:20|40668.8|40648.8|40667.7|40647.7|40670.2|40650.2|40667.7|40647.7|6
1735916370000|2025-01-03 14:59:30|40669.2|40649.2|40668.8|40648.8|40670.2|40650.2|40668.8|40648.8|11
1735916380000|2025-01-03 14:59:40|40669.2|40649.2|40670.2|40650.2|40670.2|40650.2|40669.2|40649.2|2
1735916390000|2025-01-03 14:59:50|40672.7|40652.7|40672.7|40652.7|40672.7|40652.7|40670.2|40650.2|5
1735916400000|2025-01-03 15:00:00|40671.3|40651.3|40650.2|40630.2|40671.3|40651.3|40646.3|40626.3|72
1735916410000|2025-01-03 15:00:10|40647.7|40627.7|40642.7|40622.7|40647.7|40627.7|40642.7|40622.7|14
1735916420000|2025-01-03 15:00:20|40641.3|40621.3|40630.2|40610.2|40641.3|40621.3|40630.2|40610.2|13
1735916430000|2025-01-03 15:00:30|40628.8|40608.8|40627.7|40607.7|40628.8|40608.8|40627.7|40607.7|2
1735916440000|2025-01-03 15:00:40|40630.2|40610.2|40625.2|40605.2|40630.2|40610.2|40625.2|40605.2|16
1735916450000|2025-01-03 15:00:50|40628.8|40608.8|40625.2|40605.2|40630.2|40610.2|40622.7|40602.7|12
1735916460000|2025-01-03 15:01:00|40627.7|40607.7|40621.3|40601.3|40630.2|40610.2|40621.3|40601.3|30
1735916470000|2025-01-03 15:01:10|40623.8|40603.8|40623.8|40603.8|40627.7|40607.7|40623.8|40603.8|6
1735916480000|2025-01-03 15:01:20|40621.3|40601.3|40615.2|40595.2|40621.3|40601.3|40615.2|40595.2|10
1735916490000|2025-01-03 15:01:30|40613.8|40593.8|40607.7|40587.7|40613.8|40593.8|40607.7|40587.7|16
1735916500000|2025-01-03 15:01:40|40610.2|40590.2|40615.2|40595.2|40615.2|40595.2|40605.2|40585.2|27
1735916510000|2025-01-03 15:01:50|40617.7|40597.7|40625.2|40605.2|40630.2|40610.2|40616.3|40596.3|12
1735916520000|2025-01-03 15:02:00|40624.2|40604.2|40615.2|40595.2|40625.2|40605.2|40615.2|40595.2|9
1735916530000|2025-01-03 15:02:10|40613.8|40593.8|40605.2|40585.2|40613.8|40593.8|40602.7|40582.7|31
1735916540000|2025-01-03 15:02:20|40606.3|40586.3|40616.3|40596.3|40616.3|40596.3|40605.2|40585.2|10
1735916550000|2025-01-03 15:02:30|40615.2|40595.2|40617.7|40597.7|40620.2|40600.2|40615.2|40595.2|2
1735916560000|2025-01-03 15:02:40|40616.3|40596.3|40615.2|40595.2|40617.7|40597.7|40612.7|40592.7|8
1735916570000|2025-01-03 15:02:50|40617.7|40597.7|40617.7|40597.7|40617.7|40597.7|40612.7|40592.7|13
1735916580000|2025-01-03 15:03:00|40620.2|40600.2|40622.7|40602.7|40622.7|40602.7|40617.7|40597.7|10
1735916590000|2025-01-03 15:03:10|40620.2|40600.2|40622.7|40602.7|40622.7|40602.7|40617.7|40597.7|5
1735916600000|2025-01-03 15:03:20|40621.3|40601.3|40615.2|40595.2|40622.7|40602.7|40615.2|40595.2|6
1735916610000|2025-01-03 15:03:30|40612.7|40592.7|40612.7|40592.7|40615.2|40595.2|40612.7|40592.7|6
1735916620000|2025-01-03 15:03:40|40610.2|40590.2|40607.7|40587.7|40612.7|40592.7|40607.7|40587.7|3
1735916630000|2025-01-03 15:03:50|40609.2|40589.2|40606.7|40586.7|40610.2|40590.2|40602.7|40582.7|9
1735916640000|2025-01-03 15:04:00|40605.2|40585.2|40613.8|40593.8|40613.8|40593.8|40605.2|40585.2|7
1735916650000|2025-01-03 15:04:10|40616.3|40596.3|40612.7|40592.7|40616.3|40596.3|40611.3|40591.3|3
1735916660000|2025-01-03 15:04:20|40611.3|40591.3|40618.2|40598.2|40618.2|40598.2|40611.3|40591.3|6
1735916670000|2025-01-03 15:04:30|40619.2|40599.2|40622.7|40602.7|40622.7|40602.7|40616.3|40596.3|3
1735916680000|2025-01-03 15:04:40|40624.2|40604.2|40625.2|40605.2|40625.2|40605.2|40622.7|40602.7|1
1735916690000|2025-01-03 15:04:50|40626.7|40606.7|40627.7|40607.7|40627.7|40607.7|40620.2|40600.2|17
1735916700000|2025-01-03 15:05:00|40630.2|40610.2|40655.3|40635.3|40655.3|40635.3|40630.2|40610.2|44
1735916710000|2025-01-03 15:05:10|40657.8|40637.8|40657.8|40637.8|40660.3|40640.3|40655.3|40635.3|11
1735916720000|2025-01-03 15:05:20|40660.3|40640.3|40643.8|40623.8|40660.3|40640.3|40643.8|40623.8|51
1735916730000|2025-01-03 15:05:30|40642.8|40622.8|40638.2|40618.2|40645.3|40625.3|40637.8|40617.8|16
1735916740000|2025-01-03 15:05:40|40639.2|40619.2|40637.8|40617.8|40640.3|40620.3|40636.7|40616.7|7
1735916750000|2025-01-03 15:05:50|40640.3|40620.3|40648.8|40628.8|40648.8|40628.8|40637.8|40617.8|3
1735916760000|2025-01-03 15:06:00|40649.8|40629.8|40655.3|40635.3|40657.8|40637.8|40649.8|40629.8|11
1735916770000|2025-01-03 15:06:10|40652.8|40632.8|40652.8|40632.8|40655.3|40635.3|40650.3|40630.3|7
1735916780000|2025-01-03 15:06:20|40650.3|40630.3|40650.3|40630.3|40655.3|40635.3|40650.3|40630.3|3
1735916790000|2025-01-03 15:06:30|40647.8|40627.8|40647.8|40627.8|40649.2|40629.2|40641.3|40621.3|4
1735916800000|2025-01-03 15:06:40|40649.2|40629.2|40647.8|40627.8|40649.2|40629.2|40647.8|40627.8|1
1735916810000|2025-01-03 15:06:50|40649.2|40629.2|40650.3|40630.3|40650.3|40630.3|40645.3|40625.3|5
1735916820000|2025-01-03 15:07:00|40655.3|40635.3|40650.3|40630.3|40657.8|40637.8|40650.3|40630.3|18
1735916830000|2025-01-03 15:07:10|40653.2|40633.2|40661.7|40641.7|40661.7|40641.7|40653.2|40633.2|16
1735916840000|2025-01-03 15:07:20|40665.3|40645.3|40656.7|40636.7|40670.3|40650.3|40655.3|40635.3|85
1735916850000|2025-01-03 15:07:30|40655.3|40635.3|40655.3|40635.3|40659.2|40639.2|40655.3|40635.3|12
1735916860000|2025-01-03 15:07:40|40656.3|40636.3|40657.8|40637.8|40659.2|40639.2|40655.3|40635.3|12
1735916870000|2025-01-03 15:07:50|40655.3|40635.3|40655.3|40635.3|40655.3|40635.3|40655.3|40635.3|6
1735916880000|2025-01-03 15:08:00|40652.8|40632.8|40650.3|40630.3|40652.8|40632.8|40650.3|40630.3|9
1735916890000|2025-01-03 15:08:10|40647.8|40627.8|40651.7|40631.7|40651.7|40631.7|40646.3|40626.3|5
1735916900000|2025-01-03 15:08:20|40650.3|40630.3|40650.3|40630.3|40652.8|40632.8|40650.3|40630.3|2
1735916910000|2025-01-03 15:08:30|40647.8|40627.8|40647.8|40627.8|40650.3|40630.3|40645.3|40625.3|2
1735916920000|2025-01-03 15:08:40|40645.3|40625.3|40655.3|40635.3|40656.7|40636.7|40645.3|40625.3|14
1735916930000|2025-01-03 15:08:50|40656.7|40636.7|40657.8|40637.8|40657.8|40637.8|40655.3|40635.3|7
1735916940000|2025-01-03 15:09:00|40656.3|40636.3|40655.3|40635.3|40656.3|40636.3|40652.8|40632.8|8
1735916950000|2025-01-03 15:09:10|40653.8|40633.8|40645.3|40625.3|40653.8|40633.8|40645.3|40625.3|5
1735916960000|2025-01-03 15:09:20|40640.3|40620.3|40647.8|40627.8|40650.3|40630.3|40637.8|40617.8|7
1735916970000|2025-01-03 15:09:30|40649.2|40629.2|40647.8|40627.8|40650.3|40630.3|40645.3|40625.3|5
1735916980000|2025-01-03 15:09:40|40646.3|40626.3|40642.8|40622.8|40647.8|40627.8|40640.3|40620.3|5
1735916990000|2025-01-03 15:09:50|40640.3|40620.3|40635.3|40615.3|40640.3|40620.3|40635.3|40615.3|8
1735917000000|2025-01-03 15:10:00|40638.2|40618.2|40650.3|40630.3|40650.3|40630.3|40638.2|40618.2|10
1735917010000|2025-01-03 15:10:10|40648.8|40628.8|40640.3|40620.3|40650.3|40630.3|40640.3|40620.3|4
1735917020000|2025-01-03 15:10:20|40639.2|40619.2|40644.2|40624.2|40645.7|40625.7|40639.2|40619.2|3
1735917030000|2025-01-03 15:10:30|40646.7|40626.7|40652.8|40632.8|40654.2|40634.2|40645.3|40625.3|10
1735917040000|2025-01-03 15:10:40|40654.2|40634.2|40655.3|40635.3|40657.8|40637.8|40652.8|40632.8|6
1735917050000|2025-01-03 15:10:50|40653.8|40633.8|40649.2|40629.2|40653.8|40633.8|40646.7|40626.7|55
1735917060000|2025-01-03 15:11:00|40650.3|40630.3|40638.2|40618.2|40651.7|40631.7|40636.7|40616.7|12
1735917070000|2025-01-03 15:11:10|40640.7|40620.7|40644.6|40624.6|40644.6|40624.6|40639.2|40619.2|5
1735917080000|2025-01-03 15:11:20|40643.2|40623.2|40640.7|40620.7|40644.6|40624.6|40640.7|40620.7|0
1735917090000|2025-01-03 15:11:30|40643.2|40623.2|40645.7|40625.7|40648.2|40628.2|40643.2|40623.2|4
1735917100000|2025-01-03 15:11:40|40643.2|40623.2|40631.7|40611.7|40643.2|40623.2|40630.7|40610.7|2
1735917110000|2025-01-03 15:11:50|40630.7|40610.7|40628.2|40608.2|40630.7|40610.7|40628.2|40608.2|5
1735917120000|2025-01-03 15:12:00|40626.7|40606.7|40623.2|40603.2|40626.7|40606.7|40618.2|40598.2|8
1735917130000|2025-01-03 15:12:10|40624.6|40604.6|40624.6|40604.6|40625.7|40605.7|40621.7|40601.7|9
1735917140000|2025-01-03 15:12:20|40625.7|40605.7|40625.7|40605.7|40630.7|40610.7|40625.7|40605.7|5
1735917150000|2025-01-03 15:12:30|40627.1|40607.1|40623.2|40603.2|40628.2|40608.2|40620.7|40600.7|7
1735917160000|2025-01-03 15:12:40|40620.7|40600.7|40623.2|40603.2|40623.2|40603.2|40620.7|40600.7|2
1735917170000|2025-01-03 15:12:50|40624.6|40604.6|40638.2|40618.2|40638.2|40618.2|40624.6|40604.6|4
1735917180000|2025-01-03 15:13:00|40635.7|40615.7|40638.2|40618.2|40643.2|40623.2|40635.7|40615.7|5
1735917190000|2025-01-03 15:13:10|||||||||4
1735917200000|2025-01-03 15:13:20|40636.7|40616.7|40635.7|40615.7|40640.7|40620.7|40635.7|40615.7|0
1735917210000|2025-01-03 15:13:30|40636.7|40616.7|40638.2|40618.2|40640.7|40620.7|40636.7|40616.7|6
1735917220000|2025-01-03 15:13:40|40640.7|40620.7|40640.7|40620.7|40640.7|40620.7|40638.2|40618.2|6
1735917230000|2025-01-03 15:13:50|40639.2|40619.2|40638.2|40618.2|40639.2|40619.2|40635.7|40615.7|4
1735917240000|2025-01-03 15:14:00|40636.7|40616.7|40633.2|40613.2|40638.2|40618.2|40633.2|40613.2|12
1735917250000|2025-01-03 15:14:10|40631.7|40611.7|40628.2|40608.2|40635.7|40615.7|40628.2|40608.2|7
1735917260000|2025-01-03 15:14:20|40626.7|40606.7|40628.2|40608.2|40629.6|40609.6|40625.7|40605.7|3
1735917270000|2025-01-03 15:14:30|40626.7|40606.7|40629.2|40609.2|40630.7|40610.7|40626.7|40606.7|3
1735917280000|2025-01-03 15:14:40|40628.2|40608.2|40628.2|40608.2|40635.7|40615.7|40625.7|40605.7|13
1735917290000|2025-01-03 15:14:50|40626.7|40606.7|40619.2|40599.2|40626.7|40606.7|40619.2|40599.2|5
1735917300000|2025-01-03 15:15:00|40620.7|40600.7|40615.7|40595.7|40623.2|40603.2|40613.2|40593.2|7
1735917310000|2025-01-03 15:15:10|40613.2|40593.2|40616.7|40596.7|40618.2|40598.2|40611.7|40591.7|15
1735917320000|2025-01-03 15:15:20|40615.7|40595.7|40620.7|40600.7|40623.2|40603.2|40615.7|40595.7|9
1735917330000|2025-01-03 15:15:30|40619.2|40599.2|40616.7|40596.7|40619.2|40599.2|40613.2|40593.2|5
1735917340000|2025-01-03 15:15:40|40618.2|40598.2|40621.1|40601.1|40623.6|40603.6|40615.7|40595.7|69
1735917350000|2025-01-03 15:15:50|40623.6|40603.6|40625|40605|40625|40605|40623.6|40603.6|2
1735917360000|2025-01-03 15:16:00|40624|40604|40636.1|40616.1|40636.1|40616.1|40624|40604|39
1735917370000|2025-01-03 15:16:10|40641.1|40621.1|40638.6|40618.6|40641.1|40621.1|40636.1|40616.1|20
1735917380000|2025-01-03 15:16:20|40637.1|40617.1|40636.1|40616.1|40641.1|40621.1|40636.1|40616.1|19
1735917390000|2025-01-03 15:16:30|40638.6|40618.6|40642.6|40622.6|40642.6|40622.6|40636.1|40616.1|5
1735917400000|2025-01-03 15:16:40|40645.1|40625.1|40655.1|40635.1|40655.1|40635.1|40645.1|40625.1|21
1735917410000|2025-01-03 15:16:50|40653.6|40633.6|40641.1|40621.1|40653.6|40633.6|40638.6|40618.6|7
1735917420000|2025-01-03 15:17:00|40638.6|40618.6|40640.1|40620.1|40641.1|40621.1|40637.6|40617.6|10
1735917430000|2025-01-03 15:17:10|40638.6|40618.6|40632.1|40612.1|40638.6|40618.6|40632.1|40612.1|10
1735917440000|2025-01-03 15:17:20|40631.1|40611.1|40631.1|40611.1|40631.1|40611.1|40627.1|40607.1|9
1735917450000|2025-01-03 15:17:30|40632.1|40612.1|40641.1|40621.1|40641.1|40621.1|40631.1|40611.1|2
1735917460000|2025-01-03 15:17:40|40639.6|40619.6|40631.1|40611.1|40640.1|40620.1|40629.6|40609.6|0
1735917470000|2025-01-03 15:17:50|40629.6|40609.6|40631.1|40611.1|40631.1|40611.1|40628.6|40608.6|1
1735917480000|2025-01-03 15:18:00|40632.6|40612.6|40630.1|40610.1|40633.6|40613.6|40628.6|40608.6|12
1735917490000|2025-01-03 15:18:10|40631.1|40611.1|40635.1|40615.1|40637.6|40617.6|40631.1|40611.1|7
1735917500000|2025-01-03 15:18:20|40636.5|40616.5|40639|40619|40639|40619|40636.5|40616.5|3
1735917510000|2025-01-03 15:18:30|40644|40624|40646.5|40626.5|40646.5|40626.5|40644|40624|6
1735917520000|2025-01-03 15:18:40|40649|40629|40654|40634|40658|40638|40649|40629|6
1735917530000|2025-01-03 15:18:50|40656.5|40636.5|40659|40639|40659|40639|40654|40634|13
1735917540000|2025-01-03 15:19:00|40664|40644|40669|40649|40673|40653|40664|40644|12
1735917550000|2025-01-03 15:19:10|40670.5|40650.5|40656.5|40636.5|40671.5|40651.5|40656.5|40636.5|7
1735917560000|2025-01-03 15:19:20|40658|40638|40664|40644|40664|40644|40656.5|40636.5|8
1735917570000|2025-01-03 15:19:30|40661.5|40641.5|40656.5|40636.5|40664|40644|40656.5|40636.5|4
1735917580000|2025-01-03 15:19:40|40660.5|40640.5|40659|40639|40661.5|40641.5|40655.1|40635.1|26
1735917590000|2025-01-03 15:19:50|40657.6|40637.6|40659|40639|40659|40639|40656.5|40636.5|3
1735917600000|2025-01-03 15:20:00|40661.5|40641.5|40670.5|40650.5|40671.5|40651.5|40661.5|40641.5|6
1735917610000|2025-01-03 15:20:10|40669|40649|40669|40649|40671.5|40651.5|40669|40649|2
1735917620000|2025-01-03 15:20:20|40666.5|40646.5|40659|40639|40669|40649|40657.6|40637.6|29
1735917630000|2025-01-03 15:20:30|40656.5|40636.5|40669|40649|40669|40649|40656.5|40636.5|2
1735917640000|2025-01-03 15:20:40|40667.6|40647.6|40666.5|40646.5|40669|40649|40664|40644|1
1735917650000|2025-01-03 15:20:50|40665.1|40645.1|40656.5|40636.5|40666.5|40646.5|40656.5|40636.5|1
1735917660000|2025-01-03 15:21:00|40654|40634|40651.5|40631.5|40655.1|40635.1|40650.1|40630.1|5
1735917670000|2025-01-03 15:21:10|40650.5|40630.5|40651.5|40631.5|40651.5|40631.5|40649|40629|4
1735917680000|2025-01-03 15:21:20|40650.5|40630.5|40649|40629|40654|40634|40649|40629|5
1735917690000|2025-01-03 15:21:30|40647.6|40627.6|40646.5|40626.5|40647.6|40627.6|40646.5|40626.5|0
1735917700000|2025-01-03 15:21:40|40649|40629|40649|40629|40654|40634|40646.5|40626.5|4
1735917710000|2025-01-03 15:21:50|40654|40634|40654|40634|40654|40634|40654|40634|2
1735917720000|2025-01-03 15:22:00|40650.1|40630.1|40661.5|40641.5|40661.5|40641.5|40650.1|40630.1|6
1735917730000|2025-01-03 15:22:10|40664|40644|40664|40644|40665.5|40645.5|40664|40644|5
1735917740000|2025-01-03 15:22:20|40665.5|40645.5|40669|40649|40669|40649|40664|40644|1
1735917750000|2025-01-03 15:22:30|40664|40644|40669|40649|40671.5|40651.5|40664|40644|2
1735917760000|2025-01-03 15:22:40|40671.5|40651.5|40671.5|40651.5|40671.5|40651.5|40669|40649|1
1735917770000|2025-01-03 15:22:50|40669|40649|40674|40654|40679|40659|40669|40649|5
1735917780000|2025-01-03 15:23:00|40676.5|40656.5|40676.5|40656.5|40676.5|40656.5|40674|40654|3
1735917790000|2025-01-03 15:23:10|40679|40659|40671.5|40651.5|40679|40659|40666.5|40646.5|1
1735917800000|2025-01-03 15:23:20|40673|40653|40669|40649|40674|40654|40669|40649|2
1735917810000|2025-01-03 15:23:30|40671.5|40651.5|40666.5|40646.5|40671.5|40651.5|40666.5|40646.5|3
1735917820000|2025-01-03 15:23:40|40668|40648|40666.5|40646.5|40668|40648|40661.5|40641.5|16
1735917830000|2025-01-03 15:23:50|40668|40648|40671.5|40651.5|40671.5|40651.5|40668|40648|1
1735917840000|2025-01-03 15:24:00|40669|40649|40669|40649|40669|40649|40666.5|40646.5|6
1735917850000|2025-01-03 15:24:10|40670.5|40650.5|40669|40649|40671.5|40651.5|40666.5|40646.5|2
1735917860000|2025-01-03 15:24:20|40667.6|40647.6|40669|40649|40669|40649|40666.5|40646.5|6
1735917870000|2025-01-03 15:24:30|40671.5|40651.5|40678|40658|40678|40658|40671.5|40651.5|0
1735917880000|2025-01-03 15:24:40|40680.5|40660.5|40680.5|40660.5|40680.5|40660.5|40678|40658|5
1735917890000|2025-01-03 15:24:50|40684|40664|40684|40664|40684|40664|40684|40664|2
1735917900000|2025-01-03 15:25:00|40685.5|40665.5|40689|40669|40689|40669|40684|40664|21
1735917910000|2025-01-03 15:25:10|40684|40664|40684|40664|40684|40664|40684|40664|3
1735917920000|2025-01-03 15:25:20|40685.5|40665.5|40686.5|40666.5|40686.5|40666.5|40685.5|40665.5|3
1735917930000|2025-01-03 15:25:30|40685.1|40665.1|40684|40664|40686.5|40666.5|40684|40664|0
1735917940000|2025-01-03 15:25:40|||||||||1
1735917950000|2025-01-03 15:25:50|40681.5|40661.5|40674|40654|40681.5|40661.5|40674|40654|10
1735917960000|2025-01-03 15:26:00|40671.5|40651.5|40669|40649|40671.5|40651.5|40669|40649|9
1735917970000|2025-01-03 15:26:10|40666.5|40646.5|40674|40654|40674|40654|40666.5|40646.5|10
1735917980000|2025-01-03 15:26:20|40676.5|40656.5|40674|40654|40676.5|40656.5|40674|40654|3
1735917990000|2025-01-03 15:26:30|40675.5|40655.5|40676.5|40656.5|40676.5|40656.5|40674|40654|0
1735918000000|2025-01-03 15:26:40|40674|40654|40676.5|40656.5|40676.5|40656.5|40674|40654|3
1735918010000|2025-01-03 15:26:50|40675.1|40655.1|40681.5|40661.5|40681.5|40661.5|40674|40654|3
1735918020000|2025-01-03 15:27:00|40684|40664|40686.5|40666.5|40686.5|40666.5|40684|40664|3
1735918030000|2025-01-03 15:27:10|40689|40669|40691.5|40671.5|40691.5|40671.5|40689|40669|1
1735918040000|2025-01-03 15:27:20|40694|40674|40696.5|40676.5|40696.5|40676.5|40694|40674|7
1735918050000|2025-01-03 15:27:30|40695.1|40675.1|40694|40674|40695.1|40675.1|40694|40674|3
1735918060000|2025-01-03 15:27:40|40695.1|40675.1|40690.1|40670.1|40695.1|40675.1|40690.1|40670.1|4
1735918070000|2025-01-03 15:27:50|40689|40669|40676.5|40656.5|40689|40669|40676.5|40656.5|14
1735918080000|2025-01-03 15:28:00|40679|40659|40674|40654|40679|40659|40674|40654|6
1735918090000|2025-01-03 15:28:10|40671.5|40651.5|40671.5|40651.5|40674|40654|40671.5|40651.5|6
1735918100000|2025-01-03 15:28:20|40673|40653|40671.5|40651.5|40674|40654|40671.5|40651.5|0
1735918110000|2025-01-03 15:28:30|40672.6|40652.6|40671.5|40651.5|40672.6|40652.6|40671.5|40651.5|2
1735918120000|2025-01-03 15:28:40|40669|40649|40666.5|40646.5|40669|40649|40666.5|40646.5|3
1735918130000|2025-01-03 15:28:50|40665.1|40645.1|40661.5|40641.5|40666.5|40646.5|40661.5|40641.5|1
1735918140000|2025-01-03 15:29:00|40664|40644|40659|40639|40664|40644|40659|40639|7
1735918150000|2025-01-03 15:29:10|40661.5|40641.5|40663|40643|40663|40643|40659|40639|1
1735918160000|2025-01-03 15:29:20|40660.1|40640.1|40661.5|40641.5|40664|40644|40659|40639|3
1735918170000|2025-01-03 15:29:30|40660.1|40640.1|40656.5|40636.5|40660.1|40640.1|40656.5|40636.5|1
1735918180000|2025-01-03 15:29:40|40659|40639|40656.5|40636.5|40659|40639|40656.5|40636.5|0
1735918190000|2025-01-03 15:29:50|40659|40639|40656.5|40636.5|40659|40639|40656.5|40636.5|1
1735918200000|2025-01-03 15:30:00|40658|40638|40655.5|40635.5|40661.5|40641.5|40654|40634|13
1735918210000|2025-01-03 15:30:10|40656.5|40636.5|40654|40634|40659|40639|40654|40634|2
1735918220000|2025-01-03 15:30:20|40655.5|40635.5|40659|40639|40660.5|40640.5|40655.5|40635.5|5
1735918230000|2025-01-03 15:30:30|40661.5|40641.5|40654|40634|40661.5|40641.5|40654|40634|2
1735918240000|2025-01-03 15:30:40|40655.1|40635.1|40659|40639|40659|40639|40654|40634|12
1735918250000|2025-01-03 15:30:50|40660.1|40640.1|40654|40634|40661.5|40641.5|40654|40634|1
1735918260000|2025-01-03 15:31:00|40655.5|40635.5|40654|40634|40659|40639|40651.5|40631.5|3
1735918270000|2025-01-03 15:31:10|40652.6|40632.6|40649|40629|40654|40634|40649|40629|7
1735918280000|2025-01-03 15:31:20|40650.1|40630.1|40645.1|40625.1|40650.1|40630.1|40645.1|40625.1|5
1735918290000|2025-01-03 15:31:30|40646.5|40626.5|40649|40629|40649|40629|40645.1|40625.1|3
1735918300000|2025-01-03 15:31:40|40647.6|40627.6|40647.6|40627.6|40649|40629|40646.5|40626.5|6
1735918310000|2025-01-03 15:31:50|40649|40629|40656.5|40636.5|40656.5|40636.5|40646.5|40626.5|5
1735918320000|2025-01-03 15:32:00|40658|40638|40666.5|40646.5|40666.5|40646.5|40658|40638|8
1735918330000|2025-01-03 15:32:10|40668|40648|40671.5|40651.5|40673|40653|40668|40648|5
1735918340000|2025-01-03 15:32:20|40669|40649|40669|40649|40669|40649|40669|40649|1
1735918350000|2025-01-03 15:32:30|40667.6|40647.6|40666.5|40646.5|40667.6|40647.6|40666.5|40646.5|2
1735918360000|2025-01-03 15:32:40|40665.1|40645.1|40666.5|40646.5|40666.5|40646.5|40665.1|40645.1|5
1735918370000|2025-01-03 15:32:50|40665.1|40645.1|40661.5|40641.5|40665.1|40645.1|40659|40639|1
1735918380000|2025-01-03 15:33:00|40660.1|40640.1|40661.5|40641.5|40661.5|40641.5|40659|40639|3
1735918390000|2025-01-03 15:33:10|40663|40643|40669|40649|40669|40649|40663|40643|2
1735918400000|2025-01-03 15:33:20|40667.6|40647.6|40666.5|40646.5|40669|40649|40666.5|40646.5|0
1735918410000|2025-01-03 15:33:30|||||||||1
1735918420000|2025-01-03 15:33:40|40664|40644|40662.6|40642.6|40664|40644|40660.1|40640.1|5
1735918430000|2025-01-03 15:33:50|40661.5|40641.5|40671.5|40651.5|40671.5|40651.5|40660.1|40640.1|5
1735918440000|2025-01-03 15:34:00|40673|40653|40671.5|40651.5|40674|40654|40671.5|40651.5|3
1735918450000|2025-01-03 15:34:10|40674|40654|40674|40654|40676.5|40656.5|40674|40654|9
1735918460000|2025-01-03 15:34:20|||||||||1
1735918470000|2025-01-03 15:34:30|40672.6|40652.6|40669|40649|40672.6|40652.6|40669|40649|1
1735918480000|2025-01-03 15:34:40|40674|40654|40674|40654|40674|40654|40674|40654|2
1735918490000|2025-01-03 15:34:50|40678|40658|40684|40664|40684.5|40664.5|40678|40658|12
1735918500000|2025-01-03 15:35:00|40689|40669|40694|40674|40694|40674|40689|40669|14
1735918510000|2025-01-03 15:35:10|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|40691.5|40671.5|6
1735918520000|2025-01-03 15:35:20|40693|40673|40694|40674|40694|40674|40693|40673|7
1735918530000|2025-01-03 15:35:30|40691.5|40671.5|40689|40669|40694|40674|40689|40669|5
1735918540000|2025-01-03 15:35:40|40689.1|40669.1|40681.6|40661.6|40689.1|40669.1|40681.6|40661.6|10
1735918550000|2025-01-03 15:35:50|40684.1|40664.1|40684.1|40664.1|40684.1|40664.1|40684.1|40664.1|2
1735918560000|2025-01-03 15:36:00|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|40685.5|40665.5|1
1735918570000|2025-01-03 15:36:10|40684.1|40664.1|40689.1|40669.1|40694.1|40674.1|40684.1|40664.1|8
1735918580000|2025-01-03 15:36:20|40688|40668|40689.1|40669.1|40689.1|40669.1|40686.6|40666.6|3
1735918590000|2025-01-03 15:36:30|40687.6|40667.6|40684.1|40664.1|40687.6|40667.6|40684.1|40664.1|4
1735918600000|2025-01-03 15:36:40|40682.6|40662.6|40681.6|40661.6|40684.1|40664.1|40681.6|40661.6|1
1735918610000|2025-01-03 15:36:50|40684.1|40664.1|40672.6|40652.6|40684.1|40664.1|40672.6|40652.6|5
1735918620000|2025-01-03 15:37:00|40674.1|40654.1|40669.1|40649.1|40674.1|40654.1|40669.1|40649.1|4
1735918630000|2025-01-03 15:37:10|40670.5|40650.5|40674.1|40654.1|40674.1|40654.1|40670.5|40650.5|3
1735918640000|2025-01-03 15:37:20|40676.6|40656.6|40679.1|40659.1|40679.1|40659.1|40676.6|40656.6|6
1735918650000|2025-01-03 15:37:30|40676.6|40656.6|40679.1|40659.1|40679.1|40659.1|40676.6|40656.6|1
1735918660000|2025-01-03 15:37:40|40678|40658|40667.6|40647.6|40678|40658|40667.6|40647.6|10
1735918670000|2025-01-03 15:37:50|40669.1|40649.1|40669.1|40649.1|40669.1|40649.1|40669.1|40649.1|5
1735918680000|2025-01-03 15:38:00|40666.6|40646.6|40666.6|40646.6|40668|40648|40666.6|40646.6|2
1735918690000|2025-01-03 15:38:10|40669.1|40649.1|40667.6|40647.6|40669.1|40649.1|40666.6|40646.6|3
1735918700000|2025-01-03 15:38:20|40666.6|40646.6|40657.6|40637.6|40666.6|40646.6|40656.1|40636.1|7
1735918710000|2025-01-03 15:38:30|40656.6|40636.6|40659.1|40639.1|40659.1|40639.1|40651.6|40631.6|3
1735918720000|2025-01-03 15:38:40|40660.5|40640.5|40664.1|40644.1|40664.1|40644.1|40659.1|40639.1|2
1735918730000|2025-01-03 15:38:50|40660.1|40640.1|40656.6|40636.6|40660.1|40640.1|40656.6|40636.6|2
1735918740000|2025-01-03 15:39:00|40657.6|40637.6|40671.6|40651.6|40671.6|40651.6|40657.6|40637.6|13
1735918750000|2025-01-03 15:39:10|40674.1|40654.1|40674.1|40654.1|40676.6|40656.6|40671.6|40651.6|3
1735918760000|2025-01-03 15:39:20|40675.5|40655.5|40676.6|40656.6|40676.6|40656.6|40675.5|40655.5|3
1735918780000|2025-01-03 15:39:40|40678|40658|40676.6|40656.6|40679.1|40659.1|40676.6|40656.6|3
1735918790000|2025-01-03 15:39:50|40675.1|40655.1|40675.1|40655.1|40675.1|40655.1|40674.1|40654.1|4
1735918800000|2025-01-03 15:40:00|40676.6|40656.6|40674.1|40654.1|40676.6|40656.6|40673|40653|7
1735918810000|2025-01-03 15:40:10|40675.1|40655.1|40674.1|40654.1|40675.1|40655.1|40674.1|40654.1|2
1735918820000|2025-01-03 15:40:20|40672.6|40652.6|40671.6|40651.6|40672.6|40652.6|40671.6|40651.6|2
1735918830000|2025-01-03 15:40:30|40669.1|40649.1|40661.6|40641.6|40669.1|40649.1|40660.1|40640.1|5
1735918840000|2025-01-03 15:40:40|40660.1|40640.1|40656.6|40636.6|40660.1|40640.1|40656.6|40636.6|0
1735918850000|2025-01-03 15:40:50|40658|40638|40659.1|40639.1|40661.6|40641.6|40656.6|40636.6|3
1735918860000|2025-01-03 15:41:00|40661.6|40641.6|40669.1|40649.1|40671.6|40651.6|40661.6|40641.6|8
1735918870000|2025-01-03 15:41:10|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|1
1735918880000|2025-01-03 15:41:20|40666.2|40646.2|40666.6|40646.6|40669.1|40649.1|40666.2|40646.2|3
1735918890000|2025-01-03 15:41:30|40668|40648|40666.6|40646.6|40669.1|40649.1|40666.6|40646.6|0
1735918900000|2025-01-03 15:41:40|40665.1|40645.1|40666.6|40646.6|40666.6|40646.6|40665.1|40645.1|4
1735918910000|2025-01-03 15:41:50|40665.1|40645.1|40664.1|40644.1|40665.1|40645.1|40664.1|40644.1|0
1735918920000|2025-01-03 15:42:00|40665.5|40645.5|40662.6|40642.6|40666.6|40646.6|40662.6|40642.6|5
1735918930000|2025-01-03 15:42:10|40661.2|40641.2|40654.1|40634.1|40661.2|40641.2|40654.1|40634.1|4
1735918940000|2025-01-03 15:42:20|40651.6|40631.6|40649.1|40629.1|40654.1|40634.1|40649.1|40629.1|6
1735918950000|2025-01-03 15:42:30|40645.1|40625.1|40640.1|40620.1|40645.1|40625.1|40640.1|40620.1|3
1735918960000|2025-01-03 15:42:40|40639.1|40619.1|40640.5|40620.5|40640.5|40620.5|40639.1|40619.1|9
1735918970000|2025-01-03 15:42:50|40639.1|40619.1|40641.6|40621.6|40641.6|40621.6|40639.1|40619.1|0
1735918980000|2025-01-03 15:43:00|40640.1|40620.1|40641.6|40621.6|40641.6|40621.6|40639.1|40619.1|5
1735918990000|2025-01-03 15:43:10|40639.1|40619.1|40649.1|40629.1|40651.6|40631.6|40639.1|40619.1|12
1735919000000|2025-01-03 15:43:20|40651.6|40631.6|40651.6|40631.6|40651.6|40631.6|40649.1|40629.1|4
1735919010000|2025-01-03 15:43:30|40652.6|40632.6|40656.6|40636.6|40656.6|40636.6|40652.6|40632.6|2
1735919030000|2025-01-03 15:43:50|40659.1|40639.1|40664.1|40644.1|40664.1|40644.1|40659.1|40639.1|11
1735919040000|2025-01-03 15:44:00|40666.6|40646.6|40666.6|40646.6|40668.7|40648.7|40666.6|40646.6|13
1735919050000|2025-01-03 15:44:10|40668|40648|40666.6|40646.6|40669.1|40649.1|40666.6|40646.6|6
1735919060000|2025-01-03 15:44:20|40665.5|40645.5|40669.1|40649.1|40669.1|40649.1|40665.5|40645.5|8
1735919070000|2025-01-03 15:44:30|||||||||4
1735919080000|2025-01-03 15:44:40|40670.1|40650.1|40669.1|40649.1|40674.1|40654.1|40669.1|40649.1|3
1735919090000|2025-01-03 15:44:50|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|40667.6|40647.6|4
1735919100000|2025-01-03 15:45:00|40666.2|40646.2|40664.1|40644.1|40666.6|40646.6|40659.1|40639.1|4
1735919110000|2025-01-03 15:45:10|40661.6|40641.6|40664.1|40644.1|40664.1|40644.1|40659.1|40639.1|3
1735919120000|2025-01-03 15:45:20|||||||||6
1735919130000|2025-01-03 15:45:30|40663|40643|40651.6|40631.6|40663|40643|40651.6|40631.6|2
1735919140000|2025-01-03 15:45:40|||||||||1
1735919150000|2025-01-03 15:45:50|40652.6|40632.6|40654.1|40634.1|40654.1|40634.1|40652.6|40632.6|7
1735919160000|2025-01-03 15:46:00|40655.1|40635.1|40654.1|40634.1|40656.6|40636.6|40654.1|40634.1|3
1735919170000|2025-01-03 15:46:10|40653|40633|40654.1|40634.1|40654.1|40634.1|40651.6|40631.6|6
1735919180000|2025-01-03 15:46:20|40651.6|40631.6|40651.6|40631.6|40651.6|40631.6|40651.6|40631.6|1
1735919190000|2025-01-03 15:46:30|40649.1|40629.1|40646.6|40626.6|40649.1|40629.1|40646.6|40626.6|0
1735919200000|2025-01-03 15:46:40|40645.1|40625.1|40645.1|40625.1|40645.1|40625.1|40645.1|40625.1|3
1735919210000|2025-01-03 15:46:50|40643.7|40623.7|40640.1|40620.1|40643.7|40623.7|40640.1|40620.1|2
1735919220000|2025-01-03 15:47:00|40637.6|40617.6|40637.6|40617.6|40640.1|40620.1|40637.6|40617.6|3
1735919230000|2025-01-03 15:47:10|40641.6|40621.6|40636.6|40616.6|40641.6|40621.6|40636.6|40616.6|8
1735919240000|2025-01-03 15:47:20|40633|40613|40629.1|40609.1|40633|40613|40629.1|40609.1|8
1735919250000|2025-01-03 15:47:30|40626.6|40606.6|40629.1|40609.1|40629.1|40609.1|40624.1|40604.1|6
1735919260000|2025-01-03 15:47:40|40626.6|40606.6|40626.6|40606.6|40626.6|40606.6|40624.1|40604.1|6
1735919270000|2025-01-03 15:47:50|40628|40608|40629.1|40609.1|40629.1|40609.1|40628|40608|0
1735919280000|2025-01-03 15:48:00|40627.6|40607.6|40629.1|40609.1|40629.1|40609.1|40626.6|40606.6|3
1735919290000|2025-01-03 15:48:10|40626.6|40606.6|40629.1|40609.1|40629.1|40609.1|40626.6|40606.6|3
1735919300000|2025-01-03 15:48:20|40626.6|40606.6|40629.1|40609.1|40629.1|40609.1|40626.6|40606.6|0
1735919310000|2025-01-03 15:48:30|40630.5|40610.5|40629.1|40609.1|40634.1|40614.1|40629.1|40609.1|11
1735919320000|2025-01-03 15:48:40|40630.5|40610.5|40634.1|40614.1|40634.1|40614.1|40629.1|40609.1|1
1735919330000|2025-01-03 15:48:50|40636.6|40616.6|40636.6|40616.6|40638|40618|40634.1|40614.1|2
1735919340000|2025-01-03 15:49:00|40639.1|40619.1|40632.6|40612.6|40639.1|40619.1|40632.6|40612.6|14
1735919350000|2025-01-03 15:49:10|40631.2|40611.2|40631.6|40611.6|40634.1|40614.1|40630.1|40610.1|21
1735919360000|2025-01-03 15:49:20|40633|40613|40634.1|40614.1|40634.1|40614.1|40631.6|40611.6|2
1735919370000|2025-01-03 15:49:30|40635.1|40615.1|40641.6|40621.6|40641.6|40621.6|40635.1|40615.1|3
1735919380000|2025-01-03 15:49:40|40644.1|40624.1|40644.1|40624.1|40644.1|40624.1|40641.6|40621.6|1
1735919390000|2025-01-03 15:49:50|40645.5|40625.5|40649.1|40629.1|40649.1|40629.1|40645.5|40625.5|4
1735919400000|2025-01-03 15:50:00|||||||||3
1735919410000|2025-01-03 15:50:10|40650.5|40630.5|40654.1|40634.1|40654.1|40634.1|40650.1|40630.1|3
1735919420000|2025-01-03 15:50:20|40652.6|40632.6|40649.1|40629.1|40652.6|40632.6|40649.1|40629.1|3
1735919430000|2025-01-03 15:50:30|40647.6|40627.6|40646.6|40626.6|40647.6|40627.6|40646.6|40626.6|3
1735919440000|2025-01-03 15:50:40|40649.1|40629.1|40649.1|40629.1|40650.5|40630.5|40647.6|40627.6|3
1735919450000|2025-01-03 15:50:50|40650.5|40630.5|40654.1|40634.1|40654.1|40634.1|40649.1|40629.1|12
1735919460000|2025-01-03 15:51:00|40659.1|40639.1|40661.6|40641.6|40661.6|40641.6|40659.1|40639.1|7
1735919470000|2025-01-03 15:51:10|40659.1|40639.1|40664.1|40644.1|40664.1|40644.1|40659.1|40639.1|7
1735919480000|2025-01-03 15:51:20|40666.6|40646.6|40664.1|40644.1|40666.6|40646.6|40664.1|40644.1|3
1735919490000|2025-01-03 15:51:30|40666.6|40646.6|40665.5|40645.5|40666.6|40646.6|40661.6|40641.6|5
1735919500000|2025-01-03 15:51:40|40664.1|40644.1|40659.1|40639.1|40664.1|40644.1|40659.1|40639.1|3
1735919510000|2025-01-03 15:51:50|40660.5|40640.5|40664.1|40644.1|40665.5|40645.5|40660.1|40640.1|8
1735919520000|2025-01-03 15:52:00|40665.5|40645.5|40664.1|40644.1|40666.6|40646.6|40664.1|40644.1|2
1735919530000|2025-01-03 15:52:10|40665.1|40645.1|40666.6|40646.6|40666.6|40646.6|40665.1|40645.1|1
1735919540000|2025-01-03 15:52:20|40669.1|40649.1|40671.6|40651.6|40674.1|40654.1|40669.1|40649.1|9
1735919550000|2025-01-03 15:52:30|40669.1|40649.1|40670.5|40650.5|40675.5|40655.5|40669.1|40649.1|8
1735919560000|2025-01-03 15:52:40|40669.1|40649.1|40671|40651|40671|40651|40667|40647|26
1735919570000|2025-01-03 15:52:50|40672|40652|40678|40658|40681|40661|40672|40652|16
1735919580000|2025-01-03 15:53:00|40678.5|40658.5|40682|40662|40684.5|40664.5|40678.5|40658.5|27
1735919590000|2025-01-03 15:53:10|40687|40667|40687|40667|40687|40667|40682|40662|12
1735919600000|2025-01-03 15:53:20|40684.5|40664.5|40684.5|40664.5|40684.5|40664.5|40682|40662|7
1735919610000|2025-01-03 15:53:30|40683|40663|40684.5|40664.5|40684.5|40664.5|40682|40662|1
1735919620000|2025-01-03 15:53:40|40686|40666|40697|40677|40697|40677|40686|40666|7
1735919630000|2025-01-03 15:53:50|40698.5|40678.5|40699.5|40679.5|40702|40682|40697|40677|4
1735919640000|2025-01-03 15:54:00|40701|40681|40692|40672|40702|40682|40692|40672|9
1735919650000|2025-01-03 15:54:10|40694.5|40674.5|40697|40677|40697|40677|40692|40672|0
1735919660000|2025-01-03 15:54:20|40692|40672|40692|40672|40692|40672|40692|40672|4
1735919680000|2025-01-03 15:54:40|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|40689.5|40669.5|3
1735919690000|2025-01-03 15:54:50|40692|40672|40702|40682|40704.5|40684.5|40692|40672|13
1735919700000|2025-01-03 15:55:00|40707|40687|40707|40687|40709.5|40689.5|40707|40687|12
1735919710000|2025-01-03 15:55:10|40704.5|40684.5|40707|40687|40707|40687|40704.5|40684.5|22
1735919730000|2025-01-03 15:55:30|40704.5|40684.5|40702|40682|40704.5|40684.5|40702|40682|27
1735919740000|2025-01-03 15:55:40|40700.6|40680.6|40702|40682|40702|40682|40700.6|40680.6|13
1735919750000|2025-01-03 15:55:50|40704.5|40684.5|40707|40687|40707|40687|40704.5|40684.5|10
1735919760000|2025-01-03 15:56:00|40709.5|40689.5|40717|40697|40719.5|40699.5|40709.5|40689.5|12
1735919770000|2025-01-03 15:56:10|40718.1|40698.1|40727|40707|40728.5|40708.5|40718.1|40698.1|7
1735919780000|2025-01-03 15:56:20|40729.9|40709.9|40737|40717|40739.5|40719.5|40729.9|40709.9|53
1735919790000|2025-01-03 15:56:30|||||||||1
1735919800000|2025-01-03 15:56:40|40742|40722|40742|40722|40743.5|40723.5|40742|40722|21
1735919810000|2025-01-03 15:56:50|40744.5|40724.5|40739.5|40719.5|40744.5|40724.5|40739.5|40719.5|10
1735919820000|2025-01-03 15:57:00|40741|40721|40737|40717|40742|40722|40737|40717|3
1735919830000|2025-01-03 15:57:10|40734.5|40714.5|40732|40712|40734.5|40714.5|40732|40712|17
1735919840000|2025-01-03 15:57:20|40730.6|40710.6|40729.5|40709.5|40730.6|40710.6|40729.5|40709.5|8
1735919850000|2025-01-03 15:57:30|||||||||5
1735919860000|2025-01-03 15:57:40|40732|40712|40732|40712|40732|40712|40732|40712|9
1735919870000|2025-01-03 15:57:50|40737|40717|40734.5|40714.5|40737|40717|40733.1|40713.1|6
1735919880000|2025-01-03 15:58:00|40736|40716|40734.5|40714.5|40737|40717|40734.5|40714.5|4
1735919890000|2025-01-03 15:58:10|40733.1|40713.1|40732|40712|40733.1|40713.1|40732|40712|0
1735919900000|2025-01-03 15:58:20|40733.5|40713.5|40729.5|40709.5|40734.5|40714.5|40729.5|40709.5|4
1735919910000|2025-01-03 15:58:30|40732|40712|40732|40712|40732|40712|40732|40712|1
1735919920000|2025-01-03 15:58:40|40729.5|40709.5|40729.5|40709.5|40729.5|40709.5|40729.5|40709.5|4
1735919930000|2025-01-03 15:58:50|40728.1|40708.1|40729.5|40709.5|40729.5|40709.5|40728.1|40708.1|1
1735919940000|2025-01-03 15:59:00|40728.1|40708.1|40734.5|40714.5|40734.5|40714.5|40728.1|40708.1|22
1735919950000|2025-01-03 15:59:10|||||||||2
1735919970000|2025-01-03 15:59:30|||||||||2
1735919980000|2025-01-03 15:59:40|40733.1|40713.1|40734.5|40714.5|40734.5|40714.5|40729.5|40709.5|8
1735920000000|2025-01-03 16:00:00|40736|40716|40744.5|40724.5|40744.5|40724.5|40736|40716|15
1735920020000|2025-01-03 16:00:20|40742|40722|40752|40732|40752|40732|40742|40722|28
1735920030000|2025-01-03 16:00:30|40757|40737|40757|40737|40757|40737|40754.5|40734.5|19
1735920040000|2025-01-03 16:00:40|||||||||21
1735920050000|2025-01-03 16:00:50|40758.1|40738.1|40759.5|40739.5|40759.5|40739.5|40754.5|40734.5|28
1735920060000|2025-01-03 16:01:00|40761|40741|40762|40742|40763.5|40743.5|40761|40741|16
1735920070000|2025-01-03 16:01:10|40766|40746|40772|40752|40772|40752|40763.5|40743.5|52
1735920080000|2025-01-03 16:01:20|40774.5|40754.5|40779.5|40759.5|40779.5|40759.5|40774.5|40754.5|16
1735920090000|2025-01-03 16:01:30|40782|40762|40779.5|40759.5|40783.5|40763.5|40779.5|40759.5|7
1735920100000|2025-01-03 16:01:40|40778.1|40758.1|40777|40757|40779.5|40759.5|40777|40757|0
1735920110000|2025-01-03 16:01:50|40775.6|40755.6|40762|40742|40775.6|40755.6|40762|40742|5
1735920120000|2025-01-03 16:02:00|40759.5|40739.5|40754.5|40734.5|40759.5|40739.5|40754.5|40734.5|8
1735920130000|2025-01-03 16:02:10|40753.1|40733.1|40743.1|40723.1|40753.1|40733.1|40743.1|40723.1|1
1735920140000|2025-01-03 16:02:20|40744.5|40724.5|40747|40727|40747|40727|40744.5|40724.5|5
1735920150000|2025-01-03 16:02:30|40748.5|40728.5|40754.5|40734.5|40754.5|40734.5|40748.5|40728.5|4
1735920160000|2025-01-03 16:02:40|40757|40737|40767|40747|40767|40747|40757|40737|12
1735920170000|2025-01-03 16:02:50|40768.5|40748.5|40782.4|40762.4|40783.9|40763.9|40768.5|40748.5|69
1735920180000|2025-01-03 16:03:00|40783.9|40763.9|40779.9|40759.9|40783.9|40763.9|40779.9|40759.9|7
1735920190000|2025-01-03 16:03:10|40782.4|40762.4|40782.4|40762.4|40782.4|40762.4|40782.4|40762.4|6
1735920200000|2025-01-03 16:03:20|40784.9|40764.9|40779.9|40759.9|40784.9|40764.9|40778.9|40758.9|9
1735920210000|2025-01-03 16:03:30|40782.4|40762.4|40791|40771|40792.4|40772.4|40782.4|40762.4|17
1735920220000|2025-01-03 16:03:40|40789.9|40769.9|40791|40771|40797.4|40777.4|40789.9|40769.9|15
1735920230000|2025-01-03 16:03:50|40792.4|40772.4|40789.9|40769.9|40792.4|40772.4|40787.4|40767.4|9
1735920240000|2025-01-03 16:04:00|40791.4|40771.4|40789.9|40769.9|40791.4|40771.4|40788.5|40768.5|10
1735920250000|2025-01-03 16:04:10|||||||||4
1735920260000|2025-01-03 16:04:20|||||||||12
1735920270000|2025-01-03 16:04:30|||||||||3
1735920280000|2025-01-03 16:04:40|40792.4|40772.4|40792.4|40772.4|40792.4|40772.4|40789.9|40769.9|4
1735920290000|2025-01-03 16:04:50|40789.9|40769.9|40783.5|40763.5|40789.9|40769.9|40783.5|40763.5|7
1735920300000|2025-01-03 16:05:00|40782.4|40762.4|40777.4|40757.4|40782.4|40762.4|40774.9|40754.9|8
1735920310000|2025-01-03 16:05:10|40776|40756|40774.9|40754.9|40776|40756|40774.9|40754.9|3
1735920320000|2025-01-03 16:05:20|40772.4|40752.4|40774.9|40754.9|40774.9|40754.9|40769.9|40749.9|7
1735920330000|2025-01-03 16:05:30|40772.4|40752.4|40764.9|40744.9|40772.4|40752.4|40764.9|40744.9|7
1735920340000|2025-01-03 16:05:40|40762.4|40742.4|40762.4|40742.4|40764.9|40744.9|40759.9|40739.9|8
1735920350000|2025-01-03 16:05:50|40759.9|40739.9|40763.5|40743.5|40763.5|40743.5|40756.4|40736.4|13
1735920360000|2025-01-03 16:06:00|40762.4|40742.4|40759.9|40739.9|40764.9|40744.9|40759.9|40739.9|4
1735920370000|2025-01-03 16:06:10|40758.5|40738.5|40759.9|40739.9|40759.9|40739.9|40757.4|40737.4|3
1735920380000|2025-01-03 16:06:20|40757.4|40737.4|40757.4|40737.4|40759.9|40739.9|40757.4|40737.4|2
1735920390000|2025-01-03 16:06:30|40759.9|40739.9|40759.9|40739.9|40759.9|40739.9|40757.4|40737.4|2
1735920400000|2025-01-03 16:06:40|40757.4|40737.4|40757.4|40737.4|40759.9|40739.9|40757.4|40737.4|4
1735920410000|2025-01-03 16:06:50|40756|40736|40757.4|40737.4|40757.4|40737.4|40752.4|40732.4|8
1735920420000|2025-01-03 16:07:00|40754.9|40734.9|40760.3|40740.3|40760.3|40740.3|40754.9|40734.9|135
1735920430000|2025-01-03 16:07:10|40757.8|40737.8|40757.8|40737.8|40757.8|40737.8|40756.4|40736.4|10
1735920440000|2025-01-03 16:07:20|40754.9|40734.9|40762.8|40742.8|40764.3|40744.3|40753.9|40733.9|11
1735920450000|2025-01-03 16:07:30|40765.3|40745.3|40762.8|40742.8|40765.3|40745.3|40762.8|40742.8|2
1735920460000|2025-01-03 16:07:40|40765.3|40745.3|40762.8|40742.8|40767.8|40747.8|40762.8|40742.8|10
1735920470000|2025-01-03 16:07:50|||||||||19
1735920480000|2025-01-03 16:08:00|40764.3|40744.3|40765.8|40745.8|40765.8|40745.8|40764.3|40744.3|5
1735920490000|2025-01-03 16:08:10|40766.8|40746.8|40772.2|40752.2|40772.2|40752.2|40766.8|40746.8|7
1735920500000|2025-01-03 16:08:20|40770.8|40750.8|40773.7|40753.7|40773.7|40753.7|40770.8|40750.8|5
1735920510000|2025-01-03 16:08:30|40773.3|40753.3|40773.3|40753.3|40774.3|40754.3|40770.8|40750.8|8
1735920520000|2025-01-03 16:08:40|40771.8|40751.8|40785.8|40765.8|40785.8|40765.8|40771.8|40751.8|31
1735920530000|2025-01-03 16:08:50|40784.7|40764.7|40790.8|40770.8|40790.8|40770.8|40784.7|40764.7|19
1735920540000|2025-01-03 16:09:00|40793.3|40773.3|40802.2|40782.2|40802.2|40782.2|40790.8|40770.8|90
1735920550000|2025-01-03 16:09:10|40803.7|40783.7|40808.7|40788.7|40808.7|40788.7|40803.7|40783.7|57
1735920560000|2025-01-03 16:09:20|40810.1|40790.1|40811.6|40791.6|40811.6|40791.6|40807.6|40787.6|12
1735920570000|2025-01-03 16:09:30|40806.6|40786.6|40806.6|40786.6|40811.6|40791.6|40806.6|40786.6|13
1735920580000|2025-01-03 16:09:40|40804.1|40784.1|40796.6|40776.6|40804.1|40784.1|40796.6|40776.6|12
1735920590000|2025-01-03 16:09:50|40799.1|40779.1|40801.6|40781.6|40801.6|40781.6|40799.1|40779.1|9
1735920600000|2025-01-03 16:10:00|40803|40783|40801.6|40781.6|40806.6|40786.6|40801.6|40781.6|17
1735920610000|2025-01-03 16:10:10|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|40806.6|40786.6|5
1735920620000|2025-01-03 16:10:20|||||||||11
1735920630000|2025-01-03 16:10:30|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|40809.1|40789.1|7
1735920640000|2025-01-03 16:10:40|40806.6|40786.6|40809.1|40789.1|40809.1|40789.1|40804.1|40784.1|43
1735920650000|2025-01-03 16:10:50|40806.6|40786.6|40814.1|40794.1|40814.1|40794.1|40806.6|40786.6|17
1735920660000|2025-01-03 16:11:00|40816.6|40796.6|40811.6|40791.6|40816.6|40796.6|40811.6|40791.6|7
1735920670000|2025-01-03 16:11:10|40810.5|40790.5|40809.1|40789.1|40810.5|40790.5|40806.6|40786.6|19
1735920680000|2025-01-03 16:11:20|40810.5|40790.5|40809.1|40789.1|40810.5|40790.5|40806.6|40786.6|4
1735920690000|2025-01-03 16:11:30|40806.6|40786.6|40801.6|40781.6|40806.6|40786.6|40801.6|40781.6|9
1735920700000|2025-01-03 16:11:40|40799.5|40779.5|40796.6|40776.6|40799.5|40779.5|40791.6|40771.6|21
1735920710000|2025-01-03 16:11:50|40801.6|40781.6|40804.1|40784.1|40804.1|40784.1|40801.6|40781.6|12
1735920720000|2025-01-03 16:12:00|40801.6|40781.6|40794.1|40774.1|40801.6|40781.6|40794.1|40774.1|16
1735920730000|2025-01-03 16:12:10|40796.6|40776.6|40801.6|40781.6|40801.6|40781.6|40796.6|40776.6|9
1735920740000|2025-01-03 16:12:20|40804.1|40784.1|40801.6|40781.6|40804.1|40784.1|40801.6|40781.6|16
1735920750000|2025-01-03 16:12:30|||||||||3
1735920760000|2025-01-03 16:12:40|||||||||1
1735920770000|2025-01-03 16:12:50|40806.6|40786.6|40791.2|40771.2|40806.6|40786.6|40791.2|40771.2|31
1735920780000|2025-01-03 16:13:00|40793.7|40773.7|40796.2|40776.2|40796.2|40776.2|40793.7|40773.7|17
1735920790000|2025-01-03 16:13:10|40793.7|40773.7|40796.2|40776.2|40796.2|40776.2|40793.7|40773.7|5
1735920800000|2025-01-03 16:13:20|40794.7|40774.7|40796.2|40776.2|40796.2|40776.2|40793.7|40773.7|3
1735920810000|2025-01-03 16:13:30|40794.7|40774.7|40791.2|40771.2|40794.7|40774.7|40791.2|40771.2|4
1735920820000|2025-01-03 16:13:40|40793.7|40773.7|40796.2|40776.2|40796.2|40776.2|40793.7|40773.7|5
1735920830000|2025-01-03 16:13:50|40797.6|40777.6|40798.7|40778.7|40798.7|40778.7|40797.6|40777.6|1
1735920840000|2025-01-03 16:14:00|40800.1|40780.1|40798.7|40778.7|40801.2|40781.2|40798.7|40778.7|5
1735920850000|2025-01-03 16:14:10|40797.2|40777.2|40794.7|40774.7|40798.7|40778.7|40794.7|40774.7|2
1735920860000|2025-01-03 16:14:20|40793.7|40773.7|40793.7|40773.7|40793.7|40773.7|40793.7|40773.7|14
1735920870000|2025-01-03 16:14:30|40792.6|40772.6|40796.6|40776.6|40796.6|40776.6|40792.6|40772.6|40
1735920880000|2025-01-03 16:14:40|40801.6|40781.6|40811.6|40791.6|40811.6|40791.6|40801.6|40781.6|9
1735920890000|2025-01-03 16:14:50|40810.1|40790.1|40815.1|40795.1|40816.6|40796.6|40809.1|40789.1|23
1735920900000|2025-01-03 16:15:00|40814.1|40794.1|40814.1|40794.1|40816.6|40796.6|40811.6|40791.6|36
1735920910000|2025-01-03 16:15:10|40812.6|40792.6|40815.1|40795.1|40815.1|40795.1|40811.6|40791.6|10
1735920920000|2025-01-03 16:15:20|40815.5|40795.5|40810.1|40790.1|40816.6|40796.6|40807.6|40787.6|8
1735920930000|2025-01-03 16:15:30|40807.6|40787.6|40806.6|40786.6|40807.6|40787.6|40806.6|40786.6|11
1735920940000|2025-01-03 16:15:40|40808|40788|40811.6|40791.6|40811.6|40791.6|40808|40788|12
1735920950000|2025-01-03 16:15:50|40812.6|40792.6|40812.6|40792.6|40812.6|40792.6|40812.6|40792.6|7
1735920960000|2025-01-03 16:16:00|40818|40798|40816.6|40796.6|40819.1|40799.1|40816.6|40796.6|4
1735920970000|2025-01-03 16:16:10|40817.6|40797.6|40819.1|40799.1|40819.1|40799.1|40816.6|40796.6|6
1735920980000|2025-01-03 16:16:20|40821.6|40801.6|40821.6|40801.6|40821.6|40801.6|40816.2|40796.2|81
1735920990000|2025-01-03 16:16:30|40820.5|40800.5|40816.6|40796.6|40820.5|40800.5|40816.6|40796.6|7
1735921000000|2025-01-03 16:16:40|40815.1|40795.1|40814.1|40794.1|40816.6|40796.6|40814.1|40794.1|4
1735921010000|2025-01-03 16:16:50|40813|40793|40811.6|40791.6|40813|40793|40811.6|40791.6|14
1735921020000|2025-01-03 16:17:00|40810.1|40790.1|40802.6|40782.6|40810.1|40790.1|40802.6|40782.6|5
1735921030000|2025-01-03 16:17:10|40801.6|40781.6|40801.6|40781.6|40801.6|40781.6|40799.1|40779.1|5
1735921040000|2025-01-03 16:17:20|40799.1|40779.1|40796.6|40776.6|40799.1|40779.1|40796.6|40776.6|3
1735921050000|2025-01-03 16:17:30|40800.1|40780.1|40806.6|40786.6|40806.6|40786.6|40800.1|40780.1|36
1735921060000|2025-01-03 16:17:40|40808|40788|40811.6|40791.6|40811.6|40791.6|40808|40788|4
1735921070000|2025-01-03 16:17:50|40814.1|40794.1|40813|40793|40814.1|40794.1|40811.6|40791.6|17
1735921080000|2025-01-03 16:18:00|40814.1|40794.1|40814.1|40794.1|40814.1|40794.1|40811.6|40791.6|16
1735921090000|2025-01-03 16:18:10|40816.6|40796.6|40816.6|40796.6|40816.6|40796.6|40814.1|40794.1|0
1735921100000|2025-01-03 16:18:20|40815.5|40795.5|40813.7|40793.7|40817.6|40797.6|40813.7|40793.7|50
1735921110000|2025-01-03 16:18:30|||||||||3
1735921120000|2025-01-03 16:18:40|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|3
1735921130000|2025-01-03 16:18:50|40809.7|40789.7|40808.7|40788.7|40811.2|40791.2|40808.7|40788.7|7
1735921140000|2025-01-03 16:19:00|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|1
1735921150000|2025-01-03 16:19:10|40804.7|40784.7|40803.7|40783.7|40804.7|40784.7|40798.7|40778.7|18
1735921160000|2025-01-03 16:19:20|40806.2|40786.2|40805.1|40785.1|40806.2|40786.2|40803.7|40783.7|25
1735921170000|2025-01-03 16:19:30|40807.6|40787.6|40809.1|40789.1|40809.1|40789.1|40807.6|40787.6|4
1735921180000|2025-01-03 16:19:40|40811.6|40791.6|40814.1|40794.1|40814.1|40794.1|40809.1|40789.1|0
1735921190000|2025-01-03 16:19:50|40812.6|40792.6|40812.6|40792.6|40815.5|40795.5|40811.6|40791.6|8
1735921200000|2025-01-03 16:20:00|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|40811.6|40791.6|2
1735921210000|2025-01-03 16:20:10|40810.1|40790.1|40810.1|40790.1|40811.6|40791.6|40810.1|40790.1|4
1735921220000|2025-01-03 16:20:20|40809.1|40789.1|40808|40788|40809.1|40789.1|40808|40788|16
1735921230000|2025-01-03 16:20:30|||||||||2
1735921240000|2025-01-03 16:20:40|40805.5|40785.5|40803.7|40783.7|40806.2|40786.2|40801.2|40781.2|38
1735921250000|2025-01-03 16:20:50|||||||||5
1735921260000|2025-01-03 16:21:00|40801.2|40781.2|40791.2|40771.2|40801.2|40781.2|40791.2|40771.2|10
1735921270000|2025-01-03 16:21:10|40792.6|40772.6|40788.7|40768.7|40793.7|40773.7|40788.7|40768.7|6
1735921280000|2025-01-03 16:21:20|40791.2|40771.2|40787.2|40767.2|40791.2|40771.2|40787.2|40767.2|5
1735921290000|2025-01-03 16:21:30|40788.7|40768.7|40782.2|40762.2|40788.7|40768.7|40782.2|40762.2|14
1735921300000|2025-01-03 16:21:40|40783.7|40763.7|40772.6|40752.6|40784.7|40764.7|40772.6|40752.6|20
1735921310000|2025-01-03 16:21:50|40770.1|40750.1|40773.7|40753.7|40773.7|40753.7|40770.1|40750.1|6
1735921320000|2025-01-03 16:22:00|40778.7|40758.7|40790.1|40770.1|40790.1|40770.1|40778.7|40758.7|19
1735921330000|2025-01-03 16:22:10|40791.6|40771.6|40792.6|40772.6|40792.6|40772.6|40791.6|40771.6|9
1735921340000|2025-01-03 16:22:20|40791.2|40771.2|40783.3|40763.3|40791.2|40771.2|40783.3|40763.3|46
1735921350000|2025-01-03 16:22:30|40780.8|40760.8|40780.8|40760.8|40783.3|40763.3|40780.8|40760.8|13
1735921360000|2025-01-03 16:22:40|40782.2|40762.2|40785.8|40765.8|40785.8|40765.8|40782.2|40762.2|9
1735921370000|2025-01-03 16:22:50|40783.3|40763.3|40780.8|40760.8|40783.3|40763.3|40780.8|40760.8|3
1735921380000|2025-01-03 16:23:00|40778.3|40758.3|40770.8|40750.8|40778.3|40758.3|40770.8|40750.8|4
1735921390000|2025-01-03 16:23:10|40772.2|40752.2|40773.3|40753.3|40773.3|40753.3|40772.2|40752.2|19
1735921400000|2025-01-03 16:23:20|40770.8|40750.8|40775.8|40755.8|40775.8|40755.8|40770.8|40750.8|4
1735921410000|2025-01-03 16:23:30|40773.3|40753.3|40775.8|40755.8|40775.8|40755.8|40773.3|40753.3|1
1735921420000|2025-01-03 16:23:40|40773.3|40753.3|40773.3|40753.3|40775.8|40755.8|40773.3|40753.3|2
1735921430000|2025-01-03 16:23:50|40775.8|40755.8|40775.8|40755.8|40775.8|40755.8|40773.3|40753.3|4
1735921440000|2025-01-03 16:24:00|40774.3|40754.3|40778.3|40758.3|40778.3|40758.3|40773.3|40753.3|1
1735921450000|2025-01-03 16:24:10|40780.8|40760.8|40783.3|40763.3|40783.3|40763.3|40780.8|40760.8|1
1735921460000|2025-01-03 16:24:20|40784.7|40764.7|40785.8|40765.8|40785.8|40765.8|40784.7|40764.7|3
1735921470000|2025-01-03 16:24:30|40788.3|40768.3|40788.3|40768.3|40788.3|40768.3|40788.3|40768.3|6
1735921480000|2025-01-03 16:24:40|||||||||3
1735921490000|2025-01-03 16:24:50|40786.8|40766.8|40785.8|40765.8|40786.8|40766.8|40785.8|40765.8|5
1735921500000|2025-01-03 16:25:00|40784.3|40764.3|40785.8|40765.8|40785.8|40765.8|40783.3|40763.3|3
1735921510000|2025-01-03 16:25:10|40787.2|40767.2|40783.3|40763.3|40787.2|40767.2|40783.3|40763.3|6
1735921520000|2025-01-03 16:25:20|40785.8|40765.8|40785.8|40765.8|40785.8|40765.8|40785.8|40765.8|0
1735921530000|2025-01-03 16:25:30|40787.2|40767.2|40787.2|40767.2|40787.2|40767.2|40785.8|40765.8|4
1735921540000|2025-01-03 16:25:40|40785.8|40765.8|40789.3|40769.3|40789.3|40769.3|40785.8|40765.8|0
1735921550000|2025-01-03 16:25:50|40788.3|40768.3|40785.8|40765.8|40788.3|40768.3|40785.8|40765.8|2
1735921560000|2025-01-03 16:26:00|40788.3|40768.3|40790.8|40770.8|40792.2|40772.2|40785.8|40765.8|6
1735921570000|2025-01-03 16:26:10|40792.2|40772.2|40788.3|40768.3|40793.3|40773.3|40788.3|40768.3|2
1735921580000|2025-01-03 16:26:20|40785.8|40765.8|40785.8|40765.8|40788.3|40768.3|40785.8|40765.8|1
1735921590000|2025-01-03 16:26:30|40787.2|40767.2|40788.3|40768.3|40788.3|40768.3|40786.8|40766.8|2
1735921600000|2025-01-03 16:26:40|40786.8|40766.8|40788.3|40768.3|40788.3|40768.3|40785.8|40765.8|1
1735921610000|2025-01-03 16:26:50|||||||||2
1735921620000|2025-01-03 16:27:00|||||||||1
1735921640000|2025-01-03 16:27:20|40786.8|40766.8|40785.8|40765.8|40788.3|40768.3|40785.8|40765.8|6
1735921650000|2025-01-03 16:27:30|||||||||14
1735921670000|2025-01-03 16:27:50|40788.3|40768.3|40793.3|40773.3|40793.3|40773.3|40788.3|40768.3|8
1735921680000|2025-01-03 16:28:00|40791.8|40771.8|40795.8|40775.8|40795.8|40775.8|40790.8|40770.8|4
1735921690000|2025-01-03 16:28:10|||||||||1
1735921700000|2025-01-03 16:28:20|40797.3|40777.3|40798.3|40778.3|40798.3|40778.3|40797.3|40777.3|9
1735921710000|2025-01-03 16:28:30|||||||||7
1735921720000|2025-01-03 16:28:40|40799.8|40779.8|40800.8|40780.8|40800.8|40780.8|40799.8|40779.8|12
1735921730000|2025-01-03 16:28:50|40802.3|40782.3|40803.3|40783.3|40803.3|40783.3|40800.8|40780.8|6
1735921740000|2025-01-03 16:29:00|40805.8|40785.8|40805.8|40785.8|40805.8|40785.8|40801.8|40781.8|5
1735921750000|2025-01-03 16:29:10|40804.3|40784.3|40808.3|40788.3|40808.3|40788.3|40800.8|40780.8|6
1735921760000|2025-01-03 16:29:20|40805.8|40785.8|40813.3|40793.3|40813.3|40793.3|40805.8|40785.8|6
1735921770000|2025-01-03 16:29:30|40810.8|40790.8|40813.3|40793.3|40815.8|40795.8|40810.8|40790.8|11
1735921780000|2025-01-03 16:29:40|40811.8|40791.8|40810.8|40790.8|40813.3|40793.3|40809.3|40789.3|3
1735921790000|2025-01-03 16:29:50|40809.3|40789.3|40810.8|40790.8|40810.8|40790.8|40808.3|40788.3|2
1735921800000|2025-01-03 16:30:00|40809.3|40789.3|40810.8|40790.8|40813.3|40793.3|40808.3|40788.3|8
1735921820000|2025-01-03 16:30:20|40808.3|40788.3|40808.3|40788.3|40810.8|40790.8|40808.3|40788.3|3
1735921830000|2025-01-03 16:30:30|40806.9|40786.9|40804.4|40784.4|40806.9|40786.9|40804.4|40784.4|7
1735921840000|2025-01-03 16:30:40|40805.8|40785.8|40803.3|40783.3|40805.8|40785.8|40803.3|40783.3|3
1735921850000|2025-01-03 16:30:50|40805.8|40785.8|40804.8|40784.8|40805.8|40785.8|40800.8|40780.8|12
1735921860000|2025-01-03 16:31:00|40805.8|40785.8|40810.8|40790.8|40810.8|40790.8|40802.3|40782.3|6
1735921870000|2025-01-03 16:31:10|40812.3|40792.3|40815.8|40795.8|40815.8|40795.8|40812.3|40792.3|5
1735921880000|2025-01-03 16:31:20|||||||||3
1735921900000|2025-01-03 16:31:40|40820.8|40800.8|40820.8|40800.8|40825.8|40805.8|40820.8|40800.8|20
1735921910000|2025-01-03 16:31:50|||||||||2
1735921920000|2025-01-03 16:32:00|40819.4|40799.4|40820.8|40800.8|40820.8|40800.8|40816.9|40796.9|9
1735921930000|2025-01-03 16:32:10|40822.3|40802.3|40823.3|40803.3|40823.3|40803.3|40820.8|40800.8|5
1735921940000|2025-01-03 16:32:20|40821.9|40801.9|40820.8|40800.8|40825.8|40805.8|40820.8|40800.8|8
1735921950000|2025-01-03 16:32:30|||||||||1
1735921960000|2025-01-03 16:32:40|40825.8|40805.8|40825.8|40805.8|40825.8|40805.8|40820.8|40800.8|19
1735921970000|2025-01-03 16:32:50|40824.8|40804.8|40825.8|40805.8|40825.8|40805.8|40820.8|40800.8|7
1735921980000|2025-01-03 16:33:00|||||||||1
1735921990000|2025-01-03 16:33:10|40826.9|40806.9|40830.8|40810.8|40830.8|40810.8|40826.9|40806.9|49
1735922000000|2025-01-03 16:33:20|40835.8|40815.8|40835.8|40815.8|40835.8|40815.8|40833.3|40813.3|28
1735922010000|2025-01-03 16:33:30|||||||||8
1735922020000|2025-01-03 16:33:40|40837.3|40817.3|40838.3|40818.3|40840.8|40820.8|40835.8|40815.8|8
1735922030000|2025-01-03 16:33:50|40836.9|40816.9|40835.8|40815.8|40838.3|40818.3|40835.8|40815.8|6
1735922040000|2025-01-03 16:34:00|||||||||3
1735922050000|2025-01-03 16:34:10|40831.9|40811.9|40830.8|40810.8|40831.9|40811.9|40830.8|40810.8|6
1735922060000|2025-01-03 16:34:20|||||||||1
1735922070000|2025-01-03 16:34:30|40826.9|40806.9|40826.9|40806.9|40828.3|40808.3|40825.8|40805.8|8
1735922080000|2025-01-03 16:34:40|40827.3|40807.3|40828.3|40808.3|40830.8|40810.8|40825.8|40805.8|1
1735922090000|2025-01-03 16:34:50|40829.8|40809.8|40830.8|40810.8|40830.8|40810.8|40829.8|40809.8|1
1735922100000|2025-01-03 16:35:00|40833.3|40813.3|40825.8|40805.8|40835.8|40815.8|40824.4|40804.4|13
1735922110000|2025-01-03 16:35:10|||||||||1
1735922120000|2025-01-03 16:35:20|40830.8|40810.8|40829.4|40809.4|40830.8|40810.8|40827.9|40807.9|5
1735922130000|2025-01-03 16:35:30|40828.3|40808.3|40825.8|40805.8|40828.3|40808.3|40825.8|40805.8|1
1735922140000|2025-01-03 16:35:40|40828.3|40808.3|40828.3|40808.3|40830.8|40810.8|40825.8|40805.8|6
1735922150000|2025-01-03 16:35:50|40826.9|40806.9|40825.8|40805.8|40826.9|40806.9|40825.8|40805.8|4
1735922160000|2025-01-03 16:36:00|40828.3|40808.3|40828.3|40808.3|40830.8|40810.8|40825.8|40805.8|9
1735922170000|2025-01-03 16:36:10|40825.8|40805.8|40824.4|40804.4|40825.8|40805.8|40821.9|40801.9|23
1735922180000|2025-01-03 16:36:20|40825.8|40805.8|40824.4|40804.4|40825.8|40805.8|40824.4|40804.4|0
1735922190000|2025-01-03 16:36:30|40825.8|40805.8|40821.9|40801.9|40825.8|40805.8|40821.9|40801.9|7
1735922200000|2025-01-03 16:36:40|40823.3|40803.3|40823.3|40803.3|40823.3|40803.3|40823.3|40803.3|5
1735922210000|2025-01-03 16:36:50|40825.8|40805.8|40828.3|40808.3|40828.3|40808.3|40825.8|40805.8|10
1735922220000|2025-01-03 16:37:00|40829.4|40809.4|40830.8|40810.8|40833.3|40813.3|40829.4|40809.4|7
1735922230000|2025-01-03 16:37:10|||||||||6
1735922240000|2025-01-03 16:37:20|||||||||3
1735922250000|2025-01-03 16:37:30|40828.3|40808.3|40825.8|40805.8|40829.8|40809.8|40825.8|40805.8|10
1735922260000|2025-01-03 16:37:40|40826.9|40806.9|40828.3|40808.3|40830.8|40810.8|40826.9|40806.9|13
1735922270000|2025-01-03 16:37:50|40829.8|40809.8|40825.8|40805.8|40830.8|40810.8|40825.8|40805.8|15
1735922280000|2025-01-03 16:38:00|40828.3|40808.3|40828.3|40808.3|40828.3|40808.3|40828.3|40808.3|7
1735922290000|2025-01-03 16:38:10|40830.8|40810.8|40825.8|40805.8|40830.8|40810.8|40825.8|40805.8|1
1735922300000|2025-01-03 16:38:20|40824.4|40804.4|40813.3|40793.3|40824.4|40804.4|40813.3|40793.3|11
1735922310000|2025-01-03 16:38:30|40809.4|40789.4|40805.8|40785.8|40809.4|40789.4|40805.8|40785.8|16
1735922320000|2025-01-03 16:38:40|40804.4|40784.4|40800.8|40780.8|40804.4|40784.4|40800.8|40780.8|5
1735922330000|2025-01-03 16:38:50|40803.7|40783.7|40800.8|40780.8|40805.8|40785.8|40799.4|40779.4|12
1735922340000|2025-01-03 16:39:00|40795.8|40775.8|40795.8|40775.8|40798.3|40778.3|40795.8|40775.8|27
1735922350000|2025-01-03 16:39:10|||||||||2
1735922360000|2025-01-03 16:39:20|40797.3|40777.3|40793.3|40773.3|40798.3|40778.3|40793.3|40773.3|14
1735922370000|2025-01-03 16:39:30|40791.9|40771.9|40789.4|40769.4|40791.9|40771.9|40789.4|40769.4|34
1735922380000|2025-01-03 16:39:40|40790.4|40770.4|40787.9|40767.9|40792.9|40772.9|40787.9|40767.9|7
1735922390000|2025-01-03 16:39:50|||||||||2
1735922400000|2025-01-03 16:40:00|||||||||4
1735922410000|2025-01-03 16:40:10|||||||||5
1735922420000|2025-01-03 16:40:20|40792.9|40772.9|40790.4|40770.4|40792.9|40772.9|40787.9|40767.9|4
1735922430000|2025-01-03 16:40:30|40787.9|40767.9|40790.4|40770.4|40792.9|40772.9|40787.9|40767.9|4
1735922440000|2025-01-03 16:40:40|40789|40769|40787.9|40767.9|40792.9|40772.9|40787.9|40767.9|2
1735922450000|2025-01-03 16:40:50|40790.4|40770.4|40787.9|40767.9|40790.4|40770.4|40787.9|40767.9|1
1735922460000|2025-01-03 16:41:00|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|40792.9|40772.9|14
1735922470000|2025-01-03 16:41:10|40787.9|40767.9|40792.9|40772.9|40792.9|40772.9|40787.9|40767.9|8
1735922480000|2025-01-03 16:41:20|40787.9|40767.9|40787.9|40767.9|40787.9|40767.9|40787.9|40767.9|3
1735922490000|2025-01-03 16:41:30|40786.5|40766.5|40782.9|40762.9|40786.5|40766.5|40782.9|40762.9|30
1735922500000|2025-01-03 16:41:40|40780.4|40760.4|40780.4|40760.4|40780.4|40760.4|40780.4|40760.4|0
1735922510000|2025-01-03 16:41:50|||||||||2
1735922520000|2025-01-03 16:42:00|||||||||1
1735922530000|2025-01-03 16:42:10|40782.9|40762.9|40782.9|40762.9|40782.9|40762.9|40782.9|40762.9|5
1735922540000|2025-01-03 16:42:20|||||||||8
1735922550000|2025-01-03 16:42:30|40784.4|40764.4|40785.4|40765.4|40785.4|40765.4|40784.4|40764.4|5
1735922560000|2025-01-03 16:42:40|40787.9|40767.9|40792.9|40772.9|40792.9|40772.9|40787.9|40767.9|11
1735922570000|2025-01-03 16:42:50|40794.4|40774.4|40796.9|40776.9|40796.9|40776.9|40794.4|40774.4|5
1735922580000|2025-01-03 16:43:00|||||||||1
1735922590000|2025-01-03 16:43:10|||||||||1
1735922600000|2025-01-03 16:43:20|||||||||1
1735922610000|2025-01-03 16:43:30|40797.9|40777.9|40797.9|40777.9|40800.4|40780.4|40797.9|40777.9|1
1735922620000|2025-01-03 16:43:40|40800.4|40780.4|40797.9|40777.9|40800.4|40780.4|40797.9|40777.9|4
1735922630000|2025-01-03 16:43:50|40792.9|40772.9|40790.4|40770.4|40792.9|40772.9|40790.4|40770.4|6
1735922640000|2025-01-03 16:44:00|40787.9|40767.9|40787.9|40767.9|40790.4|40770.4|40787.9|40767.9|13
1735922650000|2025-01-03 16:44:10|40786.5|40766.5|40792.9|40772.9|40792.9|40772.9|40786.5|40766.5|5
1735922660000|2025-01-03 16:44:20|40790.4|40770.4|40795.4|40775.4|40796.9|40776.9|40790.4|40770.4|6
1735922670000|2025-01-03 16:44:30|40797.9|40777.9|40797.9|40777.9|40797.9|40777.9|40797.9|40777.9|0
1735922700000|2025-01-03 16:45:00|40792.9|40772.9|40785.4|40765.4|40792.9|40772.9|40785.4|40765.4|8
1735922710000|2025-01-03 16:45:10|40786.9|40766.9|40785.4|40765.4|40786.9|40766.9|40784|40764|7
1735922720000|2025-01-03 16:45:20|40784.4|40764.4|40782.9|40762.9|40785.4|40765.4|40782.9|40762.9|1
1735922730000|2025-01-03 16:45:30|40785|40765|40791.5|40771.5|40791.5|40771.5|40785|40765|12
1735922740000|2025-01-03 16:45:40|40792.9|40772.9|40799.4|40779.4|40799.4|40779.4|40792.9|40772.9|5
1735922750000|2025-01-03 16:45:50|40797.9|40777.9|40800.4|40780.4|40800.4|40780.4|40797.9|40777.9|9
1735922760000|2025-01-03 16:46:00|40799|40779|40802.9|40782.9|40802.9|40782.9|40797.9|40777.9|10
1735922770000|2025-01-03 16:46:10|||||||||4
1735922780000|2025-01-03 16:46:20|40804.4|40784.4|40811.9|40791.9|40811.9|40791.9|40804|40784|9
1735922790000|2025-01-03 16:46:30|40812.9|40792.9|40817.9|40797.9|40817.9|40797.9|40812.9|40792.9|4
1735922800000|2025-01-03 16:46:40|||||||||2
1735922810000|2025-01-03 16:46:50|40819.4|40799.4|40822.9|40802.9|40822.9|40802.9|40817.9|40797.9|26
1735922820000|2025-01-03 16:47:00|40821.5|40801.5|40817.9|40797.9|40822.9|40802.9|40817.9|40797.9|4
1735922840000|2025-01-03 16:47:20|40819.4|40799.4|40820.4|40800.4|40822.9|40802.9|40819.4|40799.4|9
1735922850000|2025-01-03 16:47:30|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|40821.5|40801.5|5
1735922860000|2025-01-03 16:47:40|40822.9|40802.9|40835.4|40815.4|40835.4|40815.4|40822.9|40802.9|25
1735922870000|2025-01-03 16:47:50|40837.9|40817.9|40836.5|40816.5|40837.9|40817.9|40834|40814|3
1735922880000|2025-01-03 16:48:00|40835.4|40815.4|40832.9|40812.9|40835.4|40815.4|40832.9|40812.9|3
1735922890000|2025-01-03 16:48:10|||||||||5
1735922900000|2025-01-03 16:48:20|40834|40814|40835.4|40815.4|40837.9|40817.9|40832.9|40812.9|3
1735922910000|2025-01-03 16:48:30|40836.9|40816.9|40837.9|40817.9|40837.9|40817.9|40836.9|40816.9|1
1735922920000|2025-01-03 16:48:40|40835.4|40815.4|40845.8|40825.8|40845.8|40825.8|40835.4|40815.4|23
1735922930000|2025-01-03 16:48:50|40844.8|40824.8|40850.8|40830.8|40850.8|40830.8|40843.3|40823.3|35
1735922940000|2025-01-03 16:49:00|40845.8|40825.8|40840.8|40820.8|40845.8|40825.8|40840.8|40820.8|15
1735922950000|2025-01-03 16:49:10|40843.3|40823.3|40845.8|40825.8|40845.8|40825.8|40843.3|40823.3|6
1735922960000|2025-01-03 16:49:20|40843.3|40823.3|40845.8|40825.8|40845.8|40825.8|40843.3|40823.3|0
1735922970000|2025-01-03 16:49:30|40843.3|40823.3|40836.9|40816.9|40843.3|40823.3|40836.9|40816.9|17
1735922980000|2025-01-03 16:49:40|40835.4|40815.4|40831.9|40811.9|40835.4|40815.4|40831.9|40811.9|0
1735922990000|2025-01-03 16:49:50|40833.3|40813.3|40835.8|40815.8|40835.8|40815.8|40833.3|40813.3|3
1735923000000|2025-01-03 16:50:00|40833.3|40813.3|40830.8|40810.8|40833.3|40813.3|40830.8|40810.8|21
1735923010000|2025-01-03 16:50:10|40828.3|40808.3|40819.4|40799.4|40828.3|40808.3|40819.4|40799.4|11
1735923020000|2025-01-03 16:50:20|40818.3|40798.3|40818.3|40798.3|40818.3|40798.3|40818.3|40798.3|13
1735923030000|2025-01-03 16:50:30|40819.8|40799.8|40820.8|40800.8|40823.3|40803.3|40818.3|40798.3|2
1735923040000|2025-01-03 16:50:40|40822.3|40802.3|40823.3|40803.3|40823.3|40803.3|40822.3|40802.3|0
1735923050000|2025-01-03 16:50:50|40824.8|40804.8|40825.8|40805.8|40825.8|40805.8|40824.8|40804.8|19
1735923060000|2025-01-03 16:51:00|||||||||6
1735923070000|2025-01-03 16:51:10|40824.4|40804.4|40818.3|40798.3|40824.4|40804.4|40818.3|40798.3|3
1735923080000|2025-01-03 16:51:20|40815.8|40795.8|40815.8|40795.8|40815.8|40795.8|40815.8|40795.8|1
1735923090000|2025-01-03 16:51:30|40816.9|40796.9|40818.3|40798.3|40818.3|40798.3|40815.8|40795.8|4
1735923100000|2025-01-03 16:51:40|40816.9|40796.9|40815.8|40795.8|40818.3|40798.3|40815.8|40795.8|2
1735923120000|2025-01-03 16:52:00|40818.3|40798.3|40818.4|40798.4|40820.9|40800.9|40815.9|40795.9|18
1735923130000|2025-01-03 16:52:10|40816.9|40796.9|40810.9|40790.9|40816.9|40796.9|40810.9|40790.9|8
1735923140000|2025-01-03 16:52:20|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|40813.4|40793.4|4
1735923150000|2025-01-03 16:52:30|40816.9|40796.9|40818.4|40798.4|40818.4|40798.4|40816.9|40796.9|5
1735923160000|2025-01-03 16:52:40|40819.8|40799.8|40823.4|40803.4|40823.4|40803.4|40819.8|40799.8|1
1735923170000|2025-01-03 16:52:50|40824.8|40804.8|40825.9|40805.9|40825.9|40805.9|40824.8|40804.8|0
1735923180000|2025-01-03 16:53:00|40823.4|40803.4|40823.4|40803.4|40824.8|40804.8|40821.9|40801.9|3
1735923190000|2025-01-03 16:53:10|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|0
1735923200000|2025-01-03 16:53:20|40824.4|40804.4|40825.9|40805.9|40825.9|40805.9|40823.4|40803.4|2
1735923220000|2025-01-03 16:53:40|||||||||12
1735923230000|2025-01-03 16:53:50|40822.3|40802.3|40823.4|40803.4|40823.4|40803.4|40820.9|40800.9|13
1735923240000|2025-01-03 16:54:00|40820.9|40800.9|40820.9|40800.9|40822.3|40802.3|40820.9|40800.9|9
1735923250000|2025-01-03 16:54:10|40822.3|40802.3|40820.9|40800.9|40823.4|40803.4|40820.9|40800.9|1
1735923280000|2025-01-03 16:54:40|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|40823.4|40803.4|2
1735923290000|2025-01-03 16:54:50|40820.9|40800.9|40820.9|40800.9|40820.9|40800.9|40820.9|40800.9|5
1735923300000|2025-01-03 16:55:00|40818.4|40798.4|40818.4|40798.4|40818.4|40798.4|40815.9|40795.9|9
1735923310000|2025-01-03 16:55:10|40816.9|40796.9|40815.9|40795.9|40816.9|40796.9|40815.9|40795.9|0
1735923320000|2025-01-03 16:55:20|40818.4|40798.4|40818.4|40798.4|40818.4|40798.4|40818.4|40798.4|15
1735923330000|2025-01-03 16:55:30|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|7
1735923340000|2025-01-03 16:55:40|||||||||1
1735923350000|2025-01-03 16:55:50|40817.3|40797.3|40815.9|40795.9|40818.4|40798.4|40815.9|40795.9|10
1735923360000|2025-01-03 16:56:00|40811.9|40791.9|40810.9|40790.9|40813.4|40793.4|40810.9|40790.9|5
1735923370000|2025-01-03 16:56:10|40808.4|40788.4|40810.9|40790.9|40810.9|40790.9|40808.4|40788.4|4
1735923380000|2025-01-03 16:56:20|40807.3|40787.3|40805.9|40785.9|40807.3|40787.3|40805.9|40785.9|3
1735923390000|2025-01-03 16:56:30|40806.9|40786.9|40810.9|40790.9|40810.9|40790.9|40806.9|40786.9|3
1735923400000|2025-01-03 16:56:40|40809.4|40789.4|40805.9|40785.9|40809.4|40789.4|40805.9|40785.9|0
1735923410000|2025-01-03 16:56:50|40803.4|40783.4|40790.9|40770.9|40804.4|40784.4|40790.9|40770.9|20
1735923420000|2025-01-03 16:57:00|40792.3|40772.3|40799.8|40779.8|40799.8|40779.8|40792.3|40772.3|29
1735923430000|2025-01-03 16:57:10|||||||||14
1735923440000|2025-01-03 16:57:20|40800.9|40780.9|40805.9|40785.9|40805.9|40785.9|40800.9|40780.9|36
1735923450000|2025-01-03 16:57:30|40804.4|40784.4|40808.4|40788.4|40808.4|40788.4|40803.4|40783.4|9
1735923460000|2025-01-03 16:57:40|40809.4|40789.4|40815.9|40795.9|40815.9|40795.9|40809.4|40789.4|12
1735923470000|2025-01-03 16:57:50|40814.4|40794.4|40814.4|40794.4|40815.9|40795.9|40814.4|40794.4|0
1735923480000|2025-01-03 16:58:00|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|2
1735923490000|2025-01-03 16:58:10|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|40814.4|40794.4|4
1735923500000|2025-01-03 16:58:20|40815.9|40795.9|40815.9|40795.9|40815.9|40795.9|40811.9|40791.9|6
1735923510000|2025-01-03 16:58:30|||||||||2
1735923520000|2025-01-03 16:58:40|40818.4|40798.4|40818.4|40798.4|40818.4|40798.4|40818.4|40798.4|0
1735923530000|2025-01-03 16:58:50|40815.9|40795.9|40815.9|40795.9|40819.4|40799.4|40815.9|40795.9|7
1735923540000|2025-01-03 16:59:00|40817.3|40797.3|40815.9|40795.9|40820.9|40800.9|40815.9|40795.9|4
1735923550000|2025-01-03 16:59:10|40818.4|40798.4|40815.9|40795.9|40820.9|40800.9|40815.9|40795.9|4
1735923560000|2025-01-03 16:59:20|||||||||4
1735923570000|2025-01-03 16:59:30|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|40816.9|40796.9|5
1735923590000|2025-01-03 16:59:50|40818.4|40798.4|40820.9|40800.9|40824.4|40804.4|40818.4|40798.4|5
1735923600000|2025-01-03 17:00:00|40821.9|40801.9|40823.4|40803.4|40823.4|40803.4|40820.9|40800.9|6
1735923610000|2025-01-03 17:00:10|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|40825.9|40805.9|9
1735923620000|2025-01-03 17:00:20|40828.4|40808.4|40830.9|40810.9|40830.9|40810.9|40828.4|40808.4|14
1735923630000|2025-01-03 17:00:30|40833.4|40813.4|40828.4|40808.4|40833.4|40813.4|40828.4|40808.4|6
1735923640000|2025-01-03 17:00:40|40830.9|40810.9|40830.9|40810.9|40830.9|40810.9|40830.9|40810.9|1
1735923650000|2025-01-03 17:00:50|||||||||2
1735923660000|2025-01-03 17:01:00|40832.3|40812.3|40833.4|40813.4|40833.4|40813.4|40830.9|40810.9|5
1735923670000|2025-01-03 17:01:10|40834.8|40814.8|40834.8|40814.8|40835.9|40815.9|40833.4|40813.4|1
1735923680000|2025-01-03 17:01:20|40835.9|40815.9|40833.8|40813.8|40835.9|40815.9|40830.9|40810.9|186
1735923690000|2025-01-03 17:01:30|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|40834.8|40814.8|0
1735923700000|2025-01-03 17:01:40|40837.3|40817.3|40840.2|40820.2|40840.2|40820.2|40837.3|40817.3|33
1735923710000|2025-01-03 17:01:50|40842.7|40822.7|40842.7|40822.7|40843.8|40823.8|40842.7|40822.7|49
1735923720000|2025-01-03 17:02:00|40844.2|40824.2|40864.2|40844.2|40865.6|40845.6|40844.2|40824.2|20
1735923730000|2025-01-03 17:02:10|40865.2|40845.2|40863.8|40843.8|40865.2|40845.2|40862.7|40842.7|9
1735923740000|2025-01-03 17:02:20|40866.7|40846.7|40869.8|40849.8|40871.3|40851.3|40866.7|40846.7|8
1735923750000|2025-01-03 17:02:30|40871.3|40851.3|40868.8|40848.8|40872.7|40852.7|40868.8|40848.8|6
1735923760000|2025-01-03 17:02:40|||||||||7
1735923770000|2025-01-03 17:02:50|||||||||14
1735923780000|2025-01-03 17:03:00|||||||||2
1735923790000|2025-01-03 17:03:10|40869.8|40849.8|40874.2|40854.2|40875.6|40855.6|40869.8|40849.8|19
1735923800000|2025-01-03 17:03:20|40880.2|40860.2|40881.7|40861.7|40881.7|40861.7|40880.2|40860.2|4
1735923810000|2025-01-03 17:03:30|||||||||2
1735923820000|2025-01-03 17:03:40|40880.2|40860.2|40879.2|40859.2|40880.2|40860.2|40879.2|40859.2|3
1735923830000|2025-01-03 17:03:50|40880.2|40860.2|40879.2|40859.2|40881.7|40861.7|40877.7|40857.7|2
1735923840000|2025-01-03 17:04:00|40880.2|40860.2|40879.2|40859.2|40880.2|40860.2|40877.7|40857.7|11
1735923850000|2025-01-03 17:04:10|40878.8|40858.8|40877.7|40857.7|40881.3|40861.3|40877.7|40857.7|6
1735923870000|2025-01-03 17:04:30|40879.2|40859.2|40880.2|40860.2|40880.2|40860.2|40879.2|40859.2|7
1735923880000|2025-01-03 17:04:40|40884.2|40864.2|40885.6|40865.6|40885.6|40865.6|40882.7|40862.7|4
1735923890000|2025-01-03 17:04:50|40887.1|40867.1|40889.2|40869.2|40889.2|40869.2|40885.6|40865.6|6
1735923900000|2025-01-03 17:05:00|40890.2|40870.2|40892.7|40872.7|40895.2|40875.2|40890.2|40870.2|4
1735923910000|2025-01-03 17:05:10|40895.2|40875.2|40897.7|40877.7|40897.7|40877.7|40895.2|40875.2|3
1735923920000|2025-01-03 17:05:20|40896.3|40876.3|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|15
1735923930000|2025-01-03 17:05:30|40896.3|40876.3|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|3
1735923940000|2025-01-03 17:05:40|40896.3|40876.3|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|7
1735923950000|2025-01-03 17:05:50|40895.2|40875.2|40893.8|40873.8|40897.7|40877.7|40893.8|40873.8|4
1735923960000|2025-01-03 17:06:00|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|8
1735923970000|2025-01-03 17:06:10|||||||||3
1735924000000|2025-01-03 17:06:40|40894.8|40874.8|40898.8|40878.8|40898.8|40878.8|40894.8|40874.8|12
1735924010000|2025-01-03 17:06:50|||||||||6
1735924020000|2025-01-03 17:07:00|||||||||2
1735924030000|2025-01-03 17:07:10|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1735924040000|2025-01-03 17:07:20|||||||||5
1735924050000|2025-01-03 17:07:30|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|8
1735924060000|2025-01-03 17:07:40|40906.7|40886.7|40908.8|40888.8|40911.3|40891.3|40906.3|40886.3|8
1735924070000|2025-01-03 17:07:50|40911.3|40891.3|40908.8|40888.8|40911.3|40891.3|40908.8|40888.8|0
1735924080000|2025-01-03 17:08:00|40907.3|40887.3|40904.8|40884.8|40907.3|40887.3|40904.8|40884.8|25
1735924090000|2025-01-03 17:08:10|40903.4|40883.4|40902.3|40882.3|40903.4|40883.4|40902.3|40882.3|6
1735924100000|2025-01-03 17:08:20|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1735924110000|2025-01-03 17:08:30|||||||||1
1735924120000|2025-01-03 17:08:40|40901.3|40881.3|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|2
1735924140000|2025-01-03 17:09:00|40905.2|40885.2|40908.8|40888.8|40908.8|40888.8|40905.2|40885.2|6
1735924150000|2025-01-03 17:09:10|40907.7|40887.7|40906.3|40886.3|40908.8|40888.8|40906.3|40886.3|1
1735924160000|2025-01-03 17:09:20|40903.8|40883.8|40908.8|40888.8|40908.8|40888.8|40903.8|40883.8|2
1735924180000|2025-01-03 17:09:40|40906.3|40886.3|40903.8|40883.8|40908.8|40888.8|40903.8|40883.8|3
1735924190000|2025-01-03 17:09:50|||||||||1
1735924200000|2025-01-03 17:10:00|40901.3|40881.3|40899.8|40879.8|40901.3|40881.3|40899.8|40879.8|19
1735924220000|2025-01-03 17:10:20|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|40902.3|40882.3|2
1735924230000|2025-01-03 17:10:30|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|40900.2|40880.2|7
1735924240000|2025-01-03 17:10:40|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|1
1735924250000|2025-01-03 17:10:50|40899.8|40879.8|40898.8|40878.8|40899.8|40879.8|40898.8|40878.8|8
1735924260000|2025-01-03 17:11:00|||||||||1
1735924270000|2025-01-03 17:11:10|40897.3|40877.3|40898.8|40878.8|40898.8|40878.8|40894.8|40874.8|4
1735924280000|2025-01-03 17:11:20|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|40899.8|40879.8|11
1735924290000|2025-01-03 17:11:30|40903.8|40883.8|40903.8|40883.8|40906.3|40886.3|40903.8|40883.8|17
1735924300000|2025-01-03 17:11:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40903.8|40883.8|0
1735924320000|2025-01-03 17:12:00|40903.8|40883.8|40905.3|40885.3|40906.3|40886.3|40903.8|40883.8|7
1735924330000|2025-01-03 17:12:10|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|15
1735924340000|2025-01-03 17:12:20|40911.3|40891.3|40908.8|40888.8|40911.3|40891.3|40908.8|40888.8|0
1735924350000|2025-01-03 17:12:30|40907.3|40887.3|40908.8|40888.8|40908.8|40888.8|40907.3|40887.3|5
1735924360000|2025-01-03 17:12:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|5
1735924370000|2025-01-03 17:12:50|40904.8|40884.8|40903.8|40883.8|40906.3|40886.3|40903.8|40883.8|3
1735924380000|2025-01-03 17:13:00|40905.3|40885.3|40906.3|40886.3|40906.3|40886.3|40905.3|40885.3|5
1735924400000|2025-01-03 17:13:20|40904.8|40884.8|40906.3|40886.3|40907.8|40887.8|40904.8|40884.8|6
1735924410000|2025-01-03 17:13:30|40908.8|40888.8|40913.8|40893.8|40913.8|40893.8|40908.8|40888.8|27
1735924420000|2025-01-03 17:13:40|40916.3|40896.3|40917.8|40897.8|40917.8|40897.8|40915.3|40895.3|10
1735924430000|2025-01-03 17:13:50|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|40913.8|40893.8|12
1735924440000|2025-01-03 17:14:00|40917.4|40897.4|40918.8|40898.8|40918.8|40898.8|40917.4|40897.4|22
1735924450000|2025-01-03 17:14:10|40920.3|40900.3|40921.3|40901.3|40921.3|40901.3|40918.8|40898.8|5
1735924460000|2025-01-03 17:14:20|40923.8|40903.8|40918.8|40898.8|40923.8|40903.8|40918.8|40898.8|5
1735924470000|2025-01-03 17:14:30|40921.3|40901.3|40923.8|40903.8|40923.8|40903.8|40921.3|40901.3|4
1735924480000|2025-01-03 17:14:40|||||||||23
1735924490000|2025-01-03 17:14:50|||||||||3
1735924500000|2025-01-03 17:15:00|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|11
1735924510000|2025-01-03 17:15:10|40920.3|40900.3|40926.3|40906.3|40926.3|40906.3|40920.3|40900.3|11
1735924520000|2025-01-03 17:15:20|40928.8|40908.8|40936.3|40916.3|40938.8|40918.8|40928.8|40908.8|52
1735924530000|2025-01-03 17:15:30|||||||||7
1735924540000|2025-01-03 17:15:40|40933.8|40913.8|40938.8|40918.8|40938.8|40918.8|40933.8|40913.8|21
1735924550000|2025-01-03 17:15:50|||||||||3
1735924560000|2025-01-03 17:16:00|40934.9|40914.9|40934.9|40914.9|40934.9|40914.9|40934.9|40914.9|4
1735924570000|2025-01-03 17:16:10|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|40931.3|40911.3|9
1735924580000|2025-01-03 17:16:20|40932.8|40912.8|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|11
1735924590000|2025-01-03 17:16:30|||||||||13
1735924600000|2025-01-03 17:16:40|||||||||9
1735924620000|2025-01-03 17:17:00|||||||||4
1735924630000|2025-01-03 17:17:10|40931.3|40911.3|40933.8|40913.8|40933.8|40913.8|40931.3|40911.3|3
1735924640000|2025-01-03 17:17:20|40936.3|40916.3|40938.8|40918.8|40938.8|40918.8|40936.3|40916.3|0
1735924650000|2025-01-03 17:17:30|40940.3|40920.3|40943.8|40923.8|40943.8|40923.8|40938.8|40918.8|16
1735924660000|2025-01-03 17:17:40|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|3
1735924670000|2025-01-03 17:17:50|40936.3|40916.3|40941.3|40921.3|40941.3|40921.3|40933.8|40913.8|28
1735924680000|2025-01-03 17:18:00|40938.8|40918.8|40938.8|40918.8|40940.3|40920.3|40938.8|40918.8|1
1735924690000|2025-01-03 17:18:10|||||||||1
1735924700000|2025-01-03 17:18:20|||||||||7
1735924710000|2025-01-03 17:18:30|40941.3|40921.3|40943.8|40923.8|40943.8|40923.8|40941.3|40921.3|3
1735924720000|2025-01-03 17:18:40|||||||||1
1735924730000|2025-01-03 17:18:50|||||||||3
1735924740000|2025-01-03 17:19:00|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|10
1735924750000|2025-01-03 17:19:10|||||||||1
1735924760000|2025-01-03 17:19:20|||||||||1
1735924770000|2025-01-03 17:19:30|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|5
1735924780000|2025-01-03 17:19:40|40932.8|40912.8|40928.8|40908.8|40932.8|40912.8|40928.8|40908.8|14
1735924790000|2025-01-03 17:19:50|||||||||2
1735924800000|2025-01-03 17:20:00|40930.3|40910.3|40927.4|40907.4|40930.3|40910.3|40926.3|40906.3|89
1735924810000|2025-01-03 17:20:10|40926.3|40906.3|40923.8|40903.8|40928.8|40908.8|40923.8|40903.8|3
1735924820000|2025-01-03 17:20:20|40920.3|40900.3|40918.8|40898.8|40920.3|40900.3|40918.8|40898.8|10
1735924830000|2025-01-03 17:20:30|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|5
1735924840000|2025-01-03 17:20:40|40912.4|40892.4|40912.8|40892.8|40913.8|40893.8|40911.3|40891.3|5
1735924850000|2025-01-03 17:20:50|40913.8|40893.8|40908.8|40888.8|40913.8|40893.8|40908.8|40888.8|1
1735924860000|2025-01-03 17:21:00|||||||||4
1735924880000|2025-01-03 17:21:20|40907.4|40887.4|40904.9|40884.9|40907.4|40887.4|40904.9|40884.9|2
1735924900000|2025-01-03 17:21:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|2
1735924910000|2025-01-03 17:21:50|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|3
1735924920000|2025-01-03 17:22:00|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|1
1735924930000|2025-01-03 17:22:10|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|7
1735924950000|2025-01-03 17:22:30|40915.3|40895.3|40918.8|40898.8|40921.3|40901.3|40915.3|40895.3|7
1735924960000|2025-01-03 17:22:40|40921.3|40901.3|40918.8|40898.8|40921.3|40901.3|40918.8|40898.8|0
1735924970000|2025-01-03 17:22:50|||||||||3
1735924980000|2025-01-03 17:23:00|40922.8|40902.8|40923.8|40903.8|40923.8|40903.8|40922.8|40902.8|3
1735924990000|2025-01-03 17:23:10|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|2
1735925000000|2025-01-03 17:23:20|40923.8|40903.8|40928.8|40908.8|40928.8|40908.8|40923.8|40903.8|7
1735925010000|2025-01-03 17:23:30|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|40930.3|40910.3|1
1735925020000|2025-01-03 17:23:40|40928.8|40908.8|40928.8|40908.8|40930.3|40910.3|40928.8|40908.8|8
1735925030000|2025-01-03 17:23:50|40930.3|40910.3|40933.8|40913.8|40933.8|40913.8|40930.3|40910.3|1
1735925040000|2025-01-03 17:24:00|||||||||13
1735925050000|2025-01-03 17:24:10|40932.8|40912.8|40932.8|40912.8|40932.8|40912.8|40932.8|40912.8|17
1735925060000|2025-01-03 17:24:20|40930.3|40910.3|40930.3|40910.3|40932.8|40912.8|40930.3|40910.3|1
1735925070000|2025-01-03 17:24:30|40931.3|40911.3|40930.3|40910.3|40932.8|40912.8|40930.3|40910.3|6
1735925080000|2025-01-03 17:24:40|40931.7|40911.7|40932.8|40912.8|40932.8|40912.8|40930.3|40910.3|0
1735925090000|2025-01-03 17:24:50|40931.3|40911.3|40930.3|40910.3|40931.3|40911.3|40930.3|40910.3|0
1735925100000|2025-01-03 17:25:00|40931.7|40911.7|40932.8|40912.8|40932.8|40912.8|40931.3|40911.3|7
1735925110000|2025-01-03 17:25:10|40933.8|40913.8|40934.9|40914.9|40934.9|40914.9|40933.8|40913.8|2
1735925120000|2025-01-03 17:25:20|||||||||3
1735925130000|2025-01-03 17:25:30|40936.3|40916.3|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|1
1735925140000|2025-01-03 17:25:40|40936.3|40916.3|40933.8|40913.8|40936.3|40916.3|40933.8|40913.8|0
1735925150000|2025-01-03 17:25:50|||||||||1
1735925160000|2025-01-03 17:26:00|40936.7|40916.7|40936.3|40916.3|40938.8|40918.8|40936.3|40916.3|8
1735925170000|2025-01-03 17:26:10|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|40933.8|40913.8|0
1735925180000|2025-01-03 17:26:20|40929.9|40909.9|40932.4|40912.4|40932.4|40912.4|40929.9|40909.9|10
1735925190000|2025-01-03 17:26:30|40930.9|40910.9|40929.9|40909.9|40932.4|40912.4|40929.9|40909.9|4
1735925200000|2025-01-03 17:26:40|40928.8|40908.8|40924.9|40904.9|40928.8|40908.8|40924.9|40904.9|41
1735925210000|2025-01-03 17:26:50|40928.8|40908.8|40926.3|40906.3|40928.8|40908.8|40926.3|40906.3|6
1735925220000|2025-01-03 17:27:00|40928.8|40908.8|40931.3|40911.3|40931.3|40911.3|40928.8|40908.8|10
1735925250000|2025-01-03 17:27:30|||||||||2
1735925260000|2025-01-03 17:27:40|||||||||3
1735925280000|2025-01-03 17:28:00|||||||||2
1735925300000|2025-01-03 17:28:20|||||||||1
1735925310000|2025-01-03 17:28:30|||||||||2
1735925320000|2025-01-03 17:28:40|40929.9|40909.9|40931.3|40911.3|40931.3|40911.3|40929.9|40909.9|2
1735925330000|2025-01-03 17:28:50|||||||||1
1735925340000|2025-01-03 17:29:00|40929.9|40909.9|40927.4|40907.4|40929.9|40909.9|40927.4|40907.4|10
1735925350000|2025-01-03 17:29:10|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40927.4|40907.4|4
1735925360000|2025-01-03 17:29:20|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|10
1735925370000|2025-01-03 17:29:30|40924.9|40904.9|40923.4|40903.4|40924.9|40904.9|40923.4|40903.4|10
1735925380000|2025-01-03 17:29:40|40924.9|40904.9|40921.3|40901.3|40924.9|40904.9|40921.3|40901.3|5
1735925400000|2025-01-03 17:30:00|40920.3|40900.3|40918.8|40898.8|40920.3|40900.3|40918.8|40898.8|17
1735925410000|2025-01-03 17:30:10|||||||||1
1735925430000|2025-01-03 17:30:30|40917.8|40897.8|40921.3|40901.3|40921.3|40901.3|40917.8|40897.8|10
1735925440000|2025-01-03 17:30:40|||||||||1
1735925450000|2025-01-03 17:30:50|40919.9|40899.9|40921.3|40901.3|40921.3|40901.3|40918.8|40898.8|3
1735925460000|2025-01-03 17:31:00|40919.9|40899.9|40918.8|40898.8|40921.3|40901.3|40918.8|40898.8|2
1735925470000|2025-01-03 17:31:10|40920.3|40900.3|40920.3|40900.3|40921.3|40901.3|40918.8|40898.8|1
1735925480000|2025-01-03 17:31:20|40921.3|40901.3|40918.8|40898.8|40921.3|40901.3|40918.8|40898.8|1
1735925490000|2025-01-03 17:31:30|40916.3|40896.3|40918.8|40898.8|40918.8|40898.8|40916.3|40896.3|7
1735925500000|2025-01-03 17:31:40|||||||||1
1735925510000|2025-01-03 17:31:50|40917.4|40897.4|40918.8|40898.8|40918.8|40898.8|40916.3|40896.3|7
1735925520000|2025-01-03 17:32:00|40917.4|40897.4|40922.4|40902.4|40922.4|40902.4|40917.4|40897.4|12
1735925530000|2025-01-03 17:32:10|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|40923.8|40903.8|4
1735925540000|2025-01-03 17:32:20|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|1
1735925550000|2025-01-03 17:32:30|40925.9|40905.9|40923.8|40903.8|40925.9|40905.9|40923.8|40903.8|6
1735925560000|2025-01-03 17:32:40|||||||||1
1735925570000|2025-01-03 17:32:50|||||||||2
1735925580000|2025-01-03 17:33:00|40920.3|40900.3|40914.9|40894.9|40920.3|40900.3|40914.9|40894.9|18
1735925590000|2025-01-03 17:33:10|40913.8|40893.8|40909.9|40889.9|40913.8|40893.8|40909.9|40889.9|11
1735925600000|2025-01-03 17:33:20|||||||||1
1735925610000|2025-01-03 17:33:30|40908.8|40888.8|40912.8|40892.8|40912.8|40892.8|40907.8|40887.8|36
1735925620000|2025-01-03 17:33:40|||||||||8
1735925630000|2025-01-03 17:33:50|40913.8|40893.8|40914.9|40894.9|40914.9|40894.9|40913.8|40893.8|4
1735925640000|2025-01-03 17:34:00|40913.8|40893.8|40912.4|40892.4|40917.4|40897.4|40912.4|40892.4|11
1735925650000|2025-01-03 17:34:10|40913.8|40893.8|40908.8|40888.8|40913.8|40893.8|40908.8|40888.8|2
1735925670000|2025-01-03 17:34:30|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|52
1735925680000|2025-01-03 17:34:40|||||||||4
1735925690000|2025-01-03 17:34:50|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|8
1735925700000|2025-01-03 17:35:00|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|11
1735925710000|2025-01-03 17:35:10|40904.9|40884.9|40887|40867|40906.3|40886.3|40885.5|40865.5|17
1735925730000|2025-01-03 17:35:30|40880.9|40860.9|40880.9|40860.9|40880.9|40860.9|40880.9|40860.9|8
1735925750000|2025-01-03 17:35:50|40878.8|40858.8|40869.9|40849.9|40878.8|40858.8|40869.9|40849.9|7
1735925760000|2025-01-03 17:36:00|40871.3|40851.3|40868.8|40848.8|40872.4|40852.4|40866.3|40846.3|51
1735925770000|2025-01-03 17:36:10|40867.8|40847.8|40868.9|40848.9|40868.9|40848.9|40866.3|40846.3|23
1735925780000|2025-01-03 17:36:20|40870.9|40850.9|40870.9|40850.9|40870.9|40850.9|40870.9|40850.9|12
1735925790000|2025-01-03 17:36:30|||||||||1
1735925800000|2025-01-03 17:36:40|40869.9|40849.9|40872.4|40852.4|40872.4|40852.4|40869.9|40849.9|18
1735925810000|2025-01-03 17:36:50|40871.4|40851.4|40868.9|40848.9|40871.4|40851.4|40868.9|40848.9|7
1735925820000|2025-01-03 17:37:00|40867.4|40847.4|40866.4|40846.4|40867.4|40847.4|40866.4|40846.4|2
1735925830000|2025-01-03 17:37:10|40864.9|40844.9|40863.9|40843.9|40864.9|40844.9|40863.9|40843.9|6
1735925840000|2025-01-03 17:37:20|40862.4|40842.4|40856.4|40836.4|40863.9|40843.9|40856.4|40836.4|9
1735925850000|2025-01-03 17:37:30|40853.9|40833.9|40853.9|40833.9|40853.9|40833.9|40853.9|40833.9|13
1735925870000|2025-01-03 17:37:50|40851.4|40831.4|40851.4|40831.4|40853.9|40833.9|40848.9|40828.9|45
1735925880000|2025-01-03 17:38:00|40853.9|40833.9|40853.9|40833.9|40853.9|40833.9|40848.9|40828.9|18
1735925890000|2025-01-03 17:38:10|40852.4|40832.4|40851.4|40831.4|40852.4|40832.4|40851.4|40831.4|1
1735925900000|2025-01-03 17:38:20|40848.9|40828.9|40853.9|40833.9|40853.9|40833.9|40848.9|40828.9|2
1735925920000|2025-01-03 17:38:40|40861.4|40841.4|40861.4|40841.4|40863.9|40843.9|40861.4|40841.4|10
1735925930000|2025-01-03 17:38:50|40858.9|40838.9|40855.3|40835.3|40861.4|40841.4|40855.3|40835.3|1
1735925940000|2025-01-03 17:39:00|||||||||16
1735925950000|2025-01-03 17:39:10|40858.9|40838.9|40858.9|40838.9|40858.9|40838.9|40858.9|40838.9|5
1735925960000|2025-01-03 17:39:20|||||||||3
1735925970000|2025-01-03 17:39:30|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|40858.9|40838.9|33
1735926000000|2025-01-03 17:40:00|40858.9|40838.9|40865.3|40845.3|40865.3|40845.3|40858.9|40838.9|17
1735926010000|2025-01-03 17:40:10|40866.4|40846.4|40866.4|40846.4|40866.4|40846.4|40863.9|40843.9|2
1735926020000|2025-01-03 17:40:20|||||||||1
1735926030000|2025-01-03 17:40:30|40867.8|40847.8|40876.4|40856.4|40876.4|40856.4|40867.8|40847.8|21
1735926040000|2025-01-03 17:40:40|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|40878.9|40858.9|6
1735926050000|2025-01-03 17:40:50|40880.3|40860.3|40878.9|40858.9|40880.3|40860.3|40878.9|40858.9|0
1735926060000|2025-01-03 17:41:00|||||||||2
1735926070000|2025-01-03 17:41:10|40877.4|40857.4|40877.8|40857.8|40877.8|40857.8|40874.9|40854.9|52
1735926080000|2025-01-03 17:41:20|40873.9|40853.9|40873.9|40853.9|40876.4|40856.4|40873.9|40853.9|34
1735926100000|2025-01-03 17:41:40|||||||||11
1735926110000|2025-01-03 17:41:50|||||||||5
1735926120000|2025-01-03 17:42:00|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|3
1735926130000|2025-01-03 17:42:10|40879.3|40859.3|40880.3|40860.3|40880.3|40860.3|40877.8|40857.8|3
1735926140000|2025-01-03 17:42:20|40882.8|40862.8|40877.8|40857.8|40882.8|40862.8|40877.8|40857.8|3
1735926150000|2025-01-03 17:42:30|40878.9|40858.9|40882.8|40862.8|40885.3|40865.3|40878.9|40858.9|41
1735926160000|2025-01-03 17:42:40|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|8
1735926170000|2025-01-03 17:42:50|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|1
1735926180000|2025-01-03 17:43:00|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|8
1735926190000|2025-01-03 17:43:10|40879.9|40859.9|40880.7|40860.7|40881.4|40861.4|40879.3|40859.3|2
1735926200000|2025-01-03 17:43:20|40882.8|40862.8|40877.8|40857.8|40882.8|40862.8|40877.8|40857.8|2
1735926210000|2025-01-03 17:43:30|40876.4|40856.4|40872.8|40852.8|40876.4|40856.4|40872.8|40852.8|12
1735926220000|2025-01-03 17:43:40|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|1
1735926230000|2025-01-03 17:43:50|40866.8|40846.8|40866.8|40846.8|40866.8|40846.8|40865.3|40845.3|5
1735926240000|2025-01-03 17:44:00|||||||||7
1735926260000|2025-01-03 17:44:20|40868.2|40848.2|40870.3|40850.3|40870.3|40850.3|40868.2|40848.2|7
1735926270000|2025-01-03 17:44:30|40871.4|40851.4|40872.8|40852.8|40872.8|40852.8|40871.4|40851.4|7
1735926280000|2025-01-03 17:44:40|40874.3|40854.3|40879.3|40859.3|40881.8|40861.8|40874.3|40854.3|29
1735926290000|2025-01-03 17:44:50|40880.7|40860.7|40879.3|40859.3|40881.8|40861.8|40879.3|40859.3|9
1735926300000|2025-01-03 17:45:00|40877.8|40857.8|40876.8|40856.8|40881.8|40861.8|40876.8|40856.8|13
1735926310000|2025-01-03 17:45:10|40877.8|40857.8|40881.8|40861.8|40883.2|40863.2|40877.8|40857.8|115
1735926320000|2025-01-03 17:45:20|40880.7|40860.7|40883.6|40863.6|40883.6|40863.6|40880.7|40860.7|5
1735926330000|2025-01-03 17:45:30|40884.7|40864.7|40884.7|40864.7|40884.7|40864.7|40884.7|40864.7|9
1735926340000|2025-01-03 17:45:40|40883.2|40863.2|40884.7|40864.7|40888.6|40868.6|40883.2|40863.2|8
1735926350000|2025-01-03 17:45:50|40885.7|40865.7|40884.7|40864.7|40885.7|40865.7|40884.7|40864.7|0
1735926360000|2025-01-03 17:46:00|40885.7|40865.7|40884.7|40864.7|40885.7|40865.7|40884.7|40864.7|2
1735926390000|2025-01-03 17:46:30|40888.6|40868.6|40889.7|40869.7|40889.7|40869.7|40888.6|40868.6|14
1735926400000|2025-01-03 17:46:40|40891.1|40871.1|40894.7|40874.7|40894.7|40874.7|40891.1|40871.1|7
1735926410000|2025-01-03 17:46:50|||||||||2
1735926420000|2025-01-03 17:47:00|||||||||2
1735926430000|2025-01-03 17:47:10|40896.1|40876.1|40894.7|40874.7|40897.2|40877.2|40894.7|40874.7|8
1735926440000|2025-01-03 17:47:20|||||||||6
1735926450000|2025-01-03 17:47:30|||||||||12
1735926460000|2025-01-03 17:47:40|||||||||5
1735926470000|2025-01-03 17:47:50|40896.1|40876.1|40899.7|40879.7|40899.7|40879.7|40894.7|40874.7|9
1735926480000|2025-01-03 17:48:00|40901.1|40881.1|40904.7|40884.7|40904.7|40884.7|40901.1|40881.1|5
1735926490000|2025-01-03 17:48:10|40901.8|40881.8|40897.2|40877.2|40901.8|40881.8|40895.7|40875.7|44
1735926500000|2025-01-03 17:48:20|40895.7|40875.7|40894.7|40874.7|40897.2|40877.2|40894.7|40874.7|3
1735926510000|2025-01-03 17:48:30|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|40892.2|40872.2|16
1735926520000|2025-01-03 17:48:40|40893.6|40873.6|40894.7|40874.7|40897.2|40877.2|40893.6|40873.6|10
1735926530000|2025-01-03 17:48:50|40893.6|40873.6|40890.7|40870.7|40893.6|40873.6|40890.7|40870.7|3
1735926540000|2025-01-03 17:49:00|40889.7|40869.7|40879.7|40859.7|40889.7|40869.7|40879.7|40859.7|15
1735926550000|2025-01-03 17:49:10|||||||||9
1735926560000|2025-01-03 17:49:20|||||||||1
1735926570000|2025-01-03 17:49:30|40882.2|40862.2|40879.3|40859.3|40884.7|40864.7|40879.3|40859.3|15
1735926580000|2025-01-03 17:49:40|40880.7|40860.7|40879.3|40859.3|40881.8|40861.8|40879.3|40859.3|0
1735926590000|2025-01-03 17:49:50|40876.8|40856.8|40879.3|40859.3|40879.3|40859.3|40876.8|40856.8|3
1735926600000|2025-01-03 17:50:00|40876.8|40856.8|40875.3|40855.3|40876.8|40856.8|40872.8|40852.8|13
1735926610000|2025-01-03 17:50:10|40872.8|40852.8|40871.8|40851.8|40875.3|40855.3|40871.8|40851.8|10
1735926620000|2025-01-03 17:50:20|40874.3|40854.3|40871.8|40851.8|40874.3|40854.3|40871.8|40851.8|18
1735926630000|2025-01-03 17:50:30|40876.8|40856.8|40876.8|40856.8|40876.8|40856.8|40871.8|40851.8|19
1735926640000|2025-01-03 17:50:40|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|2
1735926650000|2025-01-03 17:50:50|40869.3|40849.3|40866.8|40846.8|40869.3|40849.3|40866.8|40846.8|12
1735926660000|2025-01-03 17:51:00|||||||||7
1735926670000|2025-01-03 17:51:10|||||||||8
1735926680000|2025-01-03 17:51:20|40869.3|40849.3|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|5
1735926690000|2025-01-03 17:51:30|40870.3|40850.3|40866.8|40846.8|40870.3|40850.3|40866.8|40846.8|8
1735926700000|2025-01-03 17:51:40|||||||||7
1735926710000|2025-01-03 17:51:50|40865.7|40845.7|40857.8|40837.8|40865.7|40845.7|40857.8|40837.8|9
1735926720000|2025-01-03 17:52:00|40856.8|40836.8|40851.8|40831.8|40856.8|40836.8|40851.8|40831.8|7
1735926730000|2025-01-03 17:52:10|40850.3|40830.3|40847.8|40827.8|40850.3|40830.3|40847.8|40827.8|13
1735926740000|2025-01-03 17:52:20|40846.8|40826.8|40844.3|40824.3|40846.8|40826.8|40844.3|40824.3|7
1735926750000|2025-01-03 17:52:30|40842.8|40822.8|40841.4|40821.4|40842.8|40822.8|40841.4|40821.4|16
1735926760000|2025-01-03 17:52:40|||||||||6
1735926770000|2025-01-03 17:52:50|40843.9|40823.9|40843.9|40823.9|40843.9|40823.9|40841.4|40821.4|8
1735926780000|2025-01-03 17:53:00|40846.4|40826.4|40844.9|40824.9|40846.4|40826.4|40844.9|40824.9|13
1735926790000|2025-01-03 17:53:10|40843.9|40823.9|40848.9|40828.9|40848.9|40828.9|40843.9|40823.9|65
1735926800000|2025-01-03 17:53:20|40844.9|40824.9|40844.9|40824.9|40844.9|40824.9|40844.9|40824.9|44
1735926810000|2025-01-03 17:53:30|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|5
1735926820000|2025-01-03 17:53:40|||||||||1
1735926830000|2025-01-03 17:53:50|||||||||7
1735926840000|2025-01-03 17:54:00|40842|40822|40841|40821|40842|40822|40841|40821|3
1735926850000|2025-01-03 17:54:10|40843.9|40823.9|40846|40826|40846|40826|40843.9|40823.9|10
1735926860000|2025-01-03 17:54:20|||||||||4
1735926870000|2025-01-03 17:54:30|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|40847.4|40827.4|1
1735926880000|2025-01-03 17:54:40|40846|40826|40846|40826|40846|40826|40846|40826|0
1735926890000|2025-01-03 17:54:50|40847.4|40827.4|40848.5|40828.5|40848.5|40828.5|40847.4|40827.4|0
1735926900000|2025-01-03 17:55:00|40846|40826|40846|40826|40847.4|40827.4|40846|40826|10
1735926910000|2025-01-03 17:55:10|||||||||2
1735926920000|2025-01-03 17:55:20|40848.5|40828.5|40846|40826|40848.5|40828.5|40846|40826|19
1735926930000|2025-01-03 17:55:30|40848.5|40828.5|40851|40831|40851|40831|40848.5|40828.5|13
1735926940000|2025-01-03 17:55:40|||||||||5
1735926950000|2025-01-03 17:55:50|||||||||6
1735926960000|2025-01-03 17:56:00|40852.4|40832.4|40852.4|40832.4|40854.9|40834.9|40852.4|40832.4|4
1735926970000|2025-01-03 17:56:10|40853.5|40833.5|40849.5|40829.5|40853.5|40833.5|40849.5|40829.5|7
1735926980000|2025-01-03 17:56:20|40851|40831|40851|40831|40851|40831|40851|40831|1
1735926990000|2025-01-03 17:56:30|40848.5|40828.5|40851|40831|40851|40831|40848.5|40828.5|53
1735927000000|2025-01-03 17:56:40|||||||||1
1735927010000|2025-01-03 17:56:50|40852|40832|40864.9|40844.9|40864.9|40844.9|40852|40832|64
1735927020000|2025-01-03 17:57:00|40869.9|40849.9|40872.4|40852.4|40872.4|40852.4|40869.9|40849.9|21
1735927030000|2025-01-03 17:57:10|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40868.9|40848.9|20
1735927040000|2025-01-03 17:57:20|40877.8|40857.8|40873.9|40853.9|40877.8|40857.8|40873.9|40853.9|16
1735927050000|2025-01-03 17:57:30|40874.9|40854.9|40876.4|40856.4|40876.4|40856.4|40874.9|40854.9|16
1735927060000|2025-01-03 17:57:40|40873.9|40853.9|40872.4|40852.4|40873.9|40853.9|40872.4|40852.4|37
1735927070000|2025-01-03 17:57:50|40871|40851|40871|40851|40871|40851|40871|40851|6
1735927080000|2025-01-03 17:58:00|40874.9|40854.9|40878.9|40858.9|40878.9|40858.9|40874.9|40854.9|18
1735927090000|2025-01-03 17:58:10|40881.4|40861.4|40886|40866|40886|40866|40879.9|40859.9|15
1735927100000|2025-01-03 17:58:20|40884.5|40864.5|40886|40866|40886|40866|40883.5|40863.5|18
1735927110000|2025-01-03 17:58:30|40883.5|40863.5|40881|40861|40886|40866|40881|40861|22
1735927120000|2025-01-03 17:58:40|40878.5|40858.5|40877.4|40857.4|40878.5|40858.5|40876|40856|11
1735927130000|2025-01-03 17:58:50|40876|40856|40877.4|40857.4|40877.4|40857.4|40874.9|40854.9|15
1735927140000|2025-01-03 17:59:00|40876|40856|40868.9|40848.9|40876|40856|40868.9|40848.9|51
1735927150000|2025-01-03 17:59:10|40865.4|40845.4|40864.9|40844.9|40869.3|40849.3|40864.9|40844.9|49
1735927160000|2025-01-03 17:59:20|40863.9|40843.9|40863.9|40843.9|40866.8|40846.8|40863.9|40843.9|79
1735927170000|2025-01-03 17:59:30|40864.9|40844.9|40863.9|40843.9|40864.9|40844.9|40863.9|40843.9|59
1735927180000|2025-01-03 17:59:40|40862.4|40842.4|40862.4|40842.4|40862.4|40842.4|40862.4|40842.4|50
1735927190000|2025-01-03 17:59:50|40861.4|40841.4|40861|40841|40862.4|40842.4|40861|40841|107
1735927200000|2025-01-03 18:00:00|40863.5|40843.5|40861|40841|40863.5|40843.5|40861|40841|27
1735927210000|2025-01-03 18:00:10|40863.5|40843.5|40864.5|40844.5|40864.5|40844.5|40863.5|40843.5|2
1735927220000|2025-01-03 18:00:20|40863.1|40843.1|40861|40841|40863.1|40843.1|40861|40841|63
1735927230000|2025-01-03 18:00:30|40858.1|40838.1|40849.1|40829.1|40858.1|40838.1|40849.1|40829.1|20
1735927240000|2025-01-03 18:00:40|40847.7|40827.7|40848.1|40828.1|40848.1|40828.1|40847.7|40827.7|8
1735927250000|2025-01-03 18:00:50|40849.1|40829.1|40846|40826|40849.1|40829.1|40844.5|40824.5|21
1735927260000|2025-01-03 18:01:00|40847.5|40827.5|40851|40831|40851|40831|40847.5|40827.5|11
1735927270000|2025-01-03 18:01:10|||||||||5
1735927280000|2025-01-03 18:01:20|40854.5|40834.5|40851|40831|40856|40836|40851|40831|14
1735927300000|2025-01-03 18:01:40|40844.6|40824.6|40840.6|40820.6|40844.6|40824.6|40840.6|40820.6|5
1735927310000|2025-01-03 18:01:50|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|13
1735927320000|2025-01-03 18:02:00|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|3
1735927330000|2025-01-03 18:02:10|40844.6|40824.6|40845.6|40825.6|40845.6|40825.6|40844.6|40824.6|4
1735927340000|2025-01-03 18:02:20|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|2
1735927350000|2025-01-03 18:02:30|40850.6|40830.6|40851.6|40831.6|40853.1|40833.1|40850.6|40830.6|11
1735927360000|2025-01-03 18:02:40|40853.1|40833.1|40851.7|40831.7|40853.1|40833.1|40851.6|40831.6|2
1735927370000|2025-01-03 18:02:50|40853.1|40833.1|40849.6|40829.6|40853.1|40833.1|40849.6|40829.6|14
1735927380000|2025-01-03 18:03:00|40848.1|40828.1|40849.6|40829.6|40849.6|40829.6|40848.1|40828.1|1
1735927390000|2025-01-03 18:03:10|40846.7|40826.7|40845.6|40825.6|40846.7|40826.7|40845.6|40825.6|4
1735927430000|2025-01-03 18:03:50|||||||||2
1735927440000|2025-01-03 18:04:00|40844.2|40824.2|40840.6|40820.6|40844.2|40824.2|40840.6|40820.6|5
1735927450000|2025-01-03 18:04:10|40843.1|40823.1|40841.7|40821.7|40843.1|40823.1|40841.7|40821.7|0
1735927460000|2025-01-03 18:04:20|40842.1|40822.1|40843.1|40823.1|40843.1|40823.1|40840.6|40820.6|2
1735927470000|2025-01-03 18:04:30|40841.7|40821.7|40838.1|40818.1|40841.7|40821.7|40838.1|40818.1|0
1735927480000|2025-01-03 18:04:40|40839.6|40819.6|40840.6|40820.6|40840.6|40820.6|40839.6|40819.6|1
1735927500000|2025-01-03 18:05:00|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|40840.6|40820.6|0
1735927510000|2025-01-03 18:05:10|40845.6|40825.6|40843.1|40823.1|40845.6|40825.6|40843.1|40823.1|0
1735927530000|2025-01-03 18:05:30|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|0
1735927550000|2025-01-03 18:05:50|||||||||3
1735927560000|2025-01-03 18:06:00|40844.6|40824.6|40845.6|40825.6|40845.6|40825.6|40843.1|40823.1|12
1735927580000|2025-01-03 18:06:20|||||||||1
1735927590000|2025-01-03 18:06:30|40843.1|40823.1|40845.6|40825.6|40845.6|40825.6|40843.1|40823.1|15
1735927600000|2025-01-03 18:06:40|||||||||2
1735927610000|2025-01-03 18:06:50|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40846.7|40826.7|2
1735927620000|2025-01-03 18:07:00|||||||||5
1735927630000|2025-01-03 18:07:10|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|1
1735927640000|2025-01-03 18:07:20|40844.2|40824.2|40843.1|40823.1|40844.2|40824.2|40843.1|40823.1|2
1735927650000|2025-01-03 18:07:30|||||||||11
1735927700000|2025-01-03 18:08:20|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|5
1735927710000|2025-01-03 18:08:30|||||||||2
1735927720000|2025-01-03 18:08:40|40839.2|40819.2|40839.2|40819.2|40840.6|40820.6|40838.1|40818.1|1
1735927730000|2025-01-03 18:08:50|40838.1|40818.1|40843.1|40823.1|40843.1|40823.1|40838.1|40818.1|0
1735927740000|2025-01-03 18:09:00|40841.7|40821.7|40844.6|40824.6|40844.6|40824.6|40841.7|40821.7|1
1735927750000|2025-01-03 18:09:10|40843.1|40823.1|40848.1|40828.1|40848.1|40828.1|40843.1|40823.1|0
1735927760000|2025-01-03 18:09:20|40849.2|40829.2|40848.1|40828.1|40850.6|40830.6|40848.1|40828.1|3
1735927770000|2025-01-03 18:09:30|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|3
1735927780000|2025-01-03 18:09:40|40844.2|40824.2|40848.1|40828.1|40848.1|40828.1|40843.1|40823.1|0
1735927790000|2025-01-03 18:09:50|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40845.6|40825.6|0
1735927800000|2025-01-03 18:10:00|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40843.1|40823.1|0
1735927810000|2025-01-03 18:10:10|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|0
1735927840000|2025-01-03 18:10:40|40841.7|40821.7|40840.6|40820.6|40841.7|40821.7|40840.6|40820.6|8
1735927870000|2025-01-03 18:11:10|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|12
1735927890000|2025-01-03 18:11:30|||||||||3
1735927900000|2025-01-03 18:11:40|||||||||3
1735927920000|2025-01-03 18:12:00|||||||||1
1735927950000|2025-01-03 18:12:30|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|4
1735927980000|2025-01-03 18:13:00|40838.1|40818.1|40839.6|40819.6|40839.6|40819.6|40838.1|40818.1|29
1735928000000|2025-01-03 18:13:20|40841|40821|40838.1|40818.1|40841|40821|40838.1|40818.1|2
1735928020000|2025-01-03 18:13:40|40836.7|40816.7|40838.1|40818.1|40838.1|40818.1|40836.7|40816.7|8
1735928030000|2025-01-03 18:13:50|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|3
1735928040000|2025-01-03 18:14:00|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|0
1735928050000|2025-01-03 18:14:10|40839.6|40819.6|40838.1|40818.1|40840.6|40820.6|40838.1|40818.1|2
1735928070000|2025-01-03 18:14:30|40840.6|40820.6|40843.1|40823.1|40843.1|40823.1|40840.6|40820.6|1
1735928080000|2025-01-03 18:14:40|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|1
1735928100000|2025-01-03 18:15:00|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|0
1735928140000|2025-01-03 18:15:40|||||||||2
1735928170000|2025-01-03 18:16:10|||||||||6
1735928190000|2025-01-03 18:16:30|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|40833.1|40813.1|6
1735928200000|2025-01-03 18:16:40|40830.6|40810.6|40830.6|40810.6|40830.6|40810.6|40830.6|40810.6|1
1735928210000|2025-01-03 18:16:50|40829.2|40809.2|40828.1|40808.1|40829.2|40809.2|40828.1|40808.1|0
1735928220000|2025-01-03 18:17:00|40830.6|40810.6|40833.1|40813.1|40833.1|40813.1|40830.6|40810.6|6
1735928230000|2025-01-03 18:17:10|40830.6|40810.6|40828.1|40808.1|40830.6|40810.6|40828.1|40808.1|1
1735928240000|2025-01-03 18:17:20|||||||||7
1735928250000|2025-01-03 18:17:30|40826.7|40806.7|40825.6|40805.6|40828.1|40808.1|40825.6|40805.6|6
1735928260000|2025-01-03 18:17:40|||||||||1
1735928270000|2025-01-03 18:17:50|||||||||2
1735928280000|2025-01-03 18:18:00|40823.1|40803.1|40825.6|40805.6|40825.6|40805.6|40823.1|40803.1|3
1735928290000|2025-01-03 18:18:10|40823.1|40803.1|40823.1|40803.1|40825.6|40805.6|40823.1|40803.1|1
1735928300000|2025-01-03 18:18:20|40825.6|40805.6|40823.1|40803.1|40825.6|40805.6|40823.1|40803.1|0
1735928310000|2025-01-03 18:18:30|40825.6|40805.6|40825.6|40805.6|40825.6|40805.6|40823.1|40803.1|0
1735928320000|2025-01-03 18:18:40|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|40828.1|40808.1|4
1735928330000|2025-01-03 18:18:50|40829.6|40809.6|40829.6|40809.6|40829.6|40809.6|40828.1|40808.1|0
1735928340000|2025-01-03 18:19:00|40830.6|40810.6|40828.1|40808.1|40830.6|40810.6|40828.1|40808.1|1
1735928400000|2025-01-03 18:20:00|40829.6|40809.6|40828.1|40808.1|40829.6|40809.6|40828.1|40808.1|1
1735928410000|2025-01-03 18:20:10|||||||||2
1735928420000|2025-01-03 18:20:20|||||||||2
1735928430000|2025-01-03 18:20:30|40829.6|40809.6|40828.1|40808.1|40829.6|40809.6|40828.1|40808.1|2
1735928440000|2025-01-03 18:20:40|40829.6|40809.6|40834.6|40814.6|40834.6|40814.6|40829.6|40809.6|23
1735928450000|2025-01-03 18:20:50|40836|40816|40838.1|40818.1|40838.1|40818.1|40836|40816|14
1735928460000|2025-01-03 18:21:00|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|40843.1|40823.1|8
1735928470000|2025-01-03 18:21:10|40840.2|40820.2|40838.1|40818.1|40840.2|40820.2|40838.1|40818.1|9
1735928480000|2025-01-03 18:21:20|||||||||1
1735928520000|2025-01-03 18:22:00|||||||||1
1735928530000|2025-01-03 18:22:10|40836.7|40816.7|40833.1|40813.1|40836.7|40816.7|40833.1|40813.1|0
1735928550000|2025-01-03 18:22:30|||||||||10
1735928600000|2025-01-03 18:23:20|||||||||1
1735928620000|2025-01-03 18:23:40|||||||||3
1735928640000|2025-01-03 18:24:00|||||||||1
1735928650000|2025-01-03 18:24:10|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|6
1735928670000|2025-01-03 18:24:30|40834.2|40814.2|40833.1|40813.1|40834.2|40814.2|40833.1|40813.1|0
1735928680000|2025-01-03 18:24:40|40833.2|40813.2|40833.2|40813.2|40833.2|40813.2|40833.2|40813.2|2
1735928700000|2025-01-03 18:25:00|40835.7|40815.7|40838.2|40818.2|40838.2|40818.2|40835.7|40815.7|5
1735928710000|2025-01-03 18:25:10|40839.6|40819.6|40840.7|40820.7|40840.7|40820.7|40839.6|40819.6|2
1735928720000|2025-01-03 18:25:20|40843.2|40823.2|40845.7|40825.7|40845.7|40825.7|40843.2|40823.2|3
1735928730000|2025-01-03 18:25:30|||||||||1
1735928740000|2025-01-03 18:25:40|40849.6|40829.6|40853.2|40833.2|40853.2|40833.2|40849.6|40829.6|3
1735928820000|2025-01-03 18:27:00|40854.6|40834.6|40858.2|40838.2|40858.2|40838.2|40854.6|40834.6|6
1735928830000|2025-01-03 18:27:10|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|40857.1|40837.1|5
1735928840000|2025-01-03 18:27:20|40854.6|40834.6|40855.7|40835.7|40855.7|40835.7|40854.6|40834.6|1
1735928850000|2025-01-03 18:27:30|40853.2|40833.2|40855.7|40835.7|40855.7|40835.7|40853.2|40833.2|4
1735928870000|2025-01-03 18:27:50|40853.2|40833.2|40855.7|40835.7|40855.7|40835.7|40853.2|40833.2|0
1735928880000|2025-01-03 18:28:00|40854.2|40834.2|40858.2|40838.2|40858.2|40838.2|40853.2|40833.2|2
1735928890000|2025-01-03 18:28:10|40855.7|40835.7|40855.7|40835.7|40855.7|40835.7|40854.2|40834.2|8
1735928900000|2025-01-03 18:28:20|40854.2|40834.2|40853.2|40833.2|40854.2|40834.2|40853.2|40833.2|2
1735928910000|2025-01-03 18:28:30|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|1
1735928920000|2025-01-03 18:28:40|40856.7|40836.7|40858.2|40838.2|40858.2|40838.2|40856.7|40836.7|2
1735928930000|2025-01-03 18:28:50|||||||||2
1735928940000|2025-01-03 18:29:00|40860.7|40840.7|40858.2|40838.2|40860.7|40840.7|40858.2|40838.2|0
1735928950000|2025-01-03 18:29:10|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40859.2|40839.2|0
1735929000000|2025-01-03 18:30:00|40859.2|40839.2|40861.7|40841.7|40862.1|40842.1|40859.2|40839.2|8
1735929010000|2025-01-03 18:30:10|40859.2|40839.2|40861.7|40841.7|40861.7|40841.7|40859.2|40839.2|2
1735929030000|2025-01-03 18:30:30|40859.2|40839.2|40858.2|40838.2|40863.2|40843.2|40858.2|40838.2|13
1735929050000|2025-01-03 18:30:50|||||||||1
1735929060000|2025-01-03 18:31:00|40855.7|40835.7|40855.7|40835.7|40858.2|40838.2|40855.7|40835.7|2
1735929080000|2025-01-03 18:31:20|40858.2|40838.2|40855.7|40835.7|40858.2|40838.2|40855.7|40835.7|1
1735929090000|2025-01-03 18:31:30|||||||||3
1735929130000|2025-01-03 18:32:10|40854.2|40834.2|40853.2|40833.2|40854.2|40834.2|40853.2|40833.2|6
1735929150000|2025-01-03 18:32:30|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|1
1735929170000|2025-01-03 18:32:50|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40850.7|40830.7|2
1735929180000|2025-01-03 18:33:00|40854.2|40834.2|40855.7|40835.7|40855.7|40835.7|40854.2|40834.2|2
1735929190000|2025-01-03 18:33:10|40857.1|40837.1|40863.2|40843.2|40863.2|40843.2|40857.1|40837.1|14
1735929200000|2025-01-03 18:33:20|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|9
1735929210000|2025-01-03 18:33:30|40868.2|40848.2|40865.7|40845.7|40868.2|40848.2|40865.7|40845.7|5
1735929220000|2025-01-03 18:33:40|40867.1|40847.1|40868.2|40848.2|40868.2|40848.2|40867.1|40847.1|8
1735929230000|2025-01-03 18:33:50|40870.7|40850.7|40870.7|40850.7|40873.2|40853.2|40870.7|40850.7|1
1735929240000|2025-01-03 18:34:00|40873.2|40853.2|40873.2|40853.2|40875.7|40855.7|40873.2|40853.2|9
1735929250000|2025-01-03 18:34:10|40874.6|40854.6|40868.2|40848.2|40875.7|40855.7|40868.2|40848.2|4
1735929260000|2025-01-03 18:34:20|40861.7|40841.7|40858.2|40838.2|40861.7|40841.7|40856.7|40836.7|9
1735929270000|2025-01-03 18:34:30|40859.2|40839.2|40860.7|40840.7|40860.7|40840.7|40859.2|40839.2|0
1735929280000|2025-01-03 18:34:40|40859.2|40839.2|40859.6|40839.6|40859.6|40839.6|40858.2|40838.2|0
1735929290000|2025-01-03 18:34:50|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|0
1735929310000|2025-01-03 18:35:10|40856.7|40836.7|40853.2|40833.2|40856.7|40836.7|40853.2|40833.2|4
1735929340000|2025-01-03 18:35:40|||||||||6
1735929350000|2025-01-03 18:35:50|40854.2|40834.2|40853.2|40833.2|40854.2|40834.2|40853.2|40833.2|3
1735929360000|2025-01-03 18:36:00|40855.7|40835.7|40853.2|40833.2|40855.7|40835.7|40853.2|40833.2|4
1735929370000|2025-01-03 18:36:10|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|4
1735929380000|2025-01-03 18:36:20|40859.6|40839.6|40855.7|40835.7|40859.6|40839.6|40855.7|40835.7|1
1735929390000|2025-01-03 18:36:30|40858.2|40838.2|40855.7|40835.7|40858.2|40838.2|40855.7|40835.7|0
1735929400000|2025-01-03 18:36:40|40853.2|40833.2|40858.2|40838.2|40858.2|40838.2|40853.2|40833.2|4
1735929410000|2025-01-03 18:36:50|40859.2|40839.2|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1735929430000|2025-01-03 18:37:10|40858.2|40838.2|40864.6|40844.6|40864.6|40844.6|40858.2|40838.2|8
1735929440000|2025-01-03 18:37:20|40866.1|40846.1|40865.7|40845.7|40866.1|40846.1|40865.7|40845.7|0
1735929450000|2025-01-03 18:37:30|40864.2|40844.2|40863.2|40843.2|40864.2|40844.2|40863.2|40843.2|33
1735929470000|2025-01-03 18:37:50|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40861.7|40841.7|8
1735929480000|2025-01-03 18:38:00|40863.2|40843.2|40870.7|40850.7|40870.7|40850.7|40863.2|40843.2|19
1735929490000|2025-01-03 18:38:10|||||||||1
1735929500000|2025-01-03 18:38:20|40873.2|40853.2|40876.7|40856.7|40879.2|40859.2|40873.2|40853.2|8
1735929510000|2025-01-03 18:38:30|||||||||19
1735929520000|2025-01-03 18:38:40|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|40879.2|40859.2|3
1735929530000|2025-01-03 18:38:50|40881.7|40861.7|40880.7|40860.7|40881.7|40861.7|40880.7|40860.7|0
1735929540000|2025-01-03 18:39:00|40883.2|40863.2|40880.7|40860.7|40883.2|40863.2|40878.2|40858.2|1
1735929550000|2025-01-03 18:39:10|40878.2|40858.2|40878.2|40858.2|40880.7|40860.7|40878.2|40858.2|0
1735929560000|2025-01-03 18:39:20|40879.6|40859.6|40883.2|40863.2|40883.2|40863.2|40878.2|40858.2|7
1735929570000|2025-01-03 18:39:30|40880.7|40860.7|40880.7|40860.7|40883.2|40863.2|40880.7|40860.7|0
1735929580000|2025-01-03 18:39:40|40882.1|40862.1|40883.2|40863.2|40883.2|40863.2|40882.1|40862.1|1
1735929590000|2025-01-03 18:39:50|||||||||2
1735929600000|2025-01-03 18:40:00|40880.7|40860.7|40881.7|40861.7|40881.7|40861.7|40878.2|40858.2|7
1735929610000|2025-01-03 18:40:10|||||||||5
1735929620000|2025-01-03 18:40:20|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|40886.1|40866.1|1
1735929630000|2025-01-03 18:40:30|40888.2|40868.2|40893.2|40873.2|40893.2|40873.2|40888.2|40868.2|12
1735929640000|2025-01-03 18:40:40|40894.6|40874.6|40888.2|40868.2|40894.6|40874.6|40888.2|40868.2|19
1735929650000|2025-01-03 18:40:50|40887.8|40867.8|40887.8|40867.8|40890.3|40870.3|40886.7|40866.7|15
1735929660000|2025-01-03 18:41:00|40885.3|40865.3|40885.3|40865.3|40890.3|40870.3|40885.3|40865.3|7
1735929670000|2025-01-03 18:41:10|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|40887.8|40867.8|6
1735929690000|2025-01-03 18:41:30|||||||||5
1735929700000|2025-01-03 18:41:40|40887.4|40867.4|40885.3|40865.3|40887.8|40867.8|40885.3|40865.3|15
1735929710000|2025-01-03 18:41:50|40887.8|40867.8|40890.3|40870.3|40890.3|40870.3|40887.8|40867.8|10
1735929720000|2025-01-03 18:42:00|40887.8|40867.8|40892.8|40872.8|40892.8|40872.8|40887.8|40867.8|34
1735929730000|2025-01-03 18:42:10|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|40890.3|40870.3|1
1735929740000|2025-01-03 18:42:20|40892.8|40872.8|40890.3|40870.3|40892.8|40872.8|40890.3|40870.3|6
1735929750000|2025-01-03 18:42:30|40888.8|40868.8|40885.3|40865.3|40888.8|40868.8|40885.3|40865.3|7
1735929760000|2025-01-03 18:42:40|40880.3|40860.3|40875.3|40855.3|40880.3|40860.3|40875.3|40855.3|14
1735929770000|2025-01-03 18:42:50|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|40872.8|40852.8|4
1735929780000|2025-01-03 18:43:00|40871.3|40851.3|40870.3|40850.3|40872.8|40852.8|40870.3|40850.3|5
1735929790000|2025-01-03 18:43:10|40867.8|40847.8|40862.8|40842.8|40867.8|40847.8|40862.8|40842.8|4
1735929810000|2025-01-03 18:43:30|40860.3|40840.3|40862.8|40842.8|40862.8|40842.8|40860.3|40840.3|5
1735929820000|2025-01-03 18:43:40|40860.3|40840.3|40842.4|40822.4|40862.8|40842.8|40842.4|40822.4|7
1735929830000|2025-01-03 18:43:50|40843.8|40823.8|40842.8|40822.8|40845.3|40825.3|40840.3|40820.3|6
1735929840000|2025-01-03 18:44:00|40844.2|40824.2|40845.3|40825.3|40845.3|40825.3|40844.2|40824.2|7
1735929860000|2025-01-03 18:44:20|40849.2|40829.2|40850.3|40830.3|40850.3|40830.3|40849.2|40829.2|5
1735929870000|2025-01-03 18:44:30|40847.8|40827.8|40842.8|40822.8|40849.2|40829.2|40842.8|40822.8|27
1735929880000|2025-01-03 18:44:40|40845.3|40825.3|40842.8|40822.8|40845.3|40825.3|40842.8|40822.8|0
1735929890000|2025-01-03 18:44:50|40841.3|40821.3|40842.8|40822.8|40844.2|40824.2|40840.3|40820.3|2
1735929900000|2025-01-03 18:45:00|40843.8|40823.8|40845.3|40825.3|40845.3|40825.3|40843.8|40823.8|1
1735929940000|2025-01-03 18:45:40|||||||||6
1735930000000|2025-01-03 18:46:40|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|4
1735930010000|2025-01-03 18:46:50|40850.7|40830.7|40850.3|40830.3|40851.7|40831.7|40850.3|40830.3|2
1735930020000|2025-01-03 18:47:00|40848.8|40828.8|40847.8|40827.8|40848.8|40828.8|40847.8|40827.8|1
1735930030000|2025-01-03 18:47:10|40845.3|40825.3|40850.3|40830.3|40850.3|40830.3|40845.3|40825.3|1
1735930050000|2025-01-03 18:47:30|40851.8|40831.8|40850.3|40830.3|40851.8|40831.8|40850.3|40830.3|1
1735930060000|2025-01-03 18:47:40|40852.8|40832.8|40850.3|40830.3|40852.8|40832.8|40850.3|40830.3|0
1735930080000|2025-01-03 18:48:00|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|40851.4|40831.4|0
1735930100000|2025-01-03 18:48:20|40851.4|40831.4|40850.3|40830.3|40851.4|40831.4|40850.3|40830.3|2
1735930130000|2025-01-03 18:48:50|||||||||1
1735930170000|2025-01-03 18:49:30|40848.9|40828.9|40847.8|40827.8|40848.9|40828.9|40847.8|40827.8|0
1735930190000|2025-01-03 18:49:50|||||||||6
1735930210000|2025-01-03 18:50:10|40849.3|40829.3|40847.8|40827.8|40850.3|40830.3|40847.8|40827.8|0
1735930220000|2025-01-03 18:50:20|40849.3|40829.3|40848.9|40828.9|40850.3|40830.3|40847.8|40827.8|2
1735930230000|2025-01-03 18:50:30|40847.8|40827.8|40850.3|40830.3|40850.3|40830.3|40847.8|40827.8|0
1735930240000|2025-01-03 18:50:40|40848.9|40828.9|40847.8|40827.8|40849.3|40829.3|40847.8|40827.8|0
1735930250000|2025-01-03 18:50:50|40850.3|40830.3|40847.8|40827.8|40850.3|40830.3|40847.8|40827.8|3
1735930260000|2025-01-03 18:51:00|40852.8|40832.8|40857.8|40837.8|40860.3|40840.3|40852.8|40832.8|17
1735930280000|2025-01-03 18:51:20|||||||||1
1735930300000|2025-01-03 18:51:40|40855.3|40835.3|40852.8|40832.8|40855.3|40835.3|40852.8|40832.8|1
1735930330000|2025-01-03 18:52:10|40853.9|40833.9|40855.3|40835.3|40855.3|40835.3|40853.9|40833.9|1
1735930340000|2025-01-03 18:52:20|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|0
1735930380000|2025-01-03 18:53:00|40851.4|40831.4|40850.3|40830.3|40851.4|40831.4|40850.3|40830.3|2
1735930390000|2025-01-03 18:53:10|40848.9|40828.9|40845.3|40825.3|40848.9|40828.9|40845.3|40825.3|1
1735930400000|2025-01-03 18:53:20|40843.9|40823.9|40840.3|40820.3|40843.9|40823.9|40840.3|40820.3|3
1735930410000|2025-01-03 18:53:30|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40840.3|40820.3|0
1735930420000|2025-01-03 18:53:40|40844.3|40824.3|40843.9|40823.9|40845.3|40825.3|40843.9|40823.9|2
1735930430000|2025-01-03 18:53:50|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|0
1735930440000|2025-01-03 18:54:00|40844.3|40824.3|40843.9|40823.9|40845.3|40825.3|40842.8|40822.8|0
1735930450000|2025-01-03 18:54:10|40842.8|40822.8|40850.3|40830.3|40850.3|40830.3|40842.8|40822.8|18
1735930470000|2025-01-03 18:54:30|40851.8|40831.8|40852.8|40832.8|40852.8|40832.8|40851.8|40831.8|1
1735930480000|2025-01-03 18:54:40|40850.3|40830.3|40850.3|40830.3|40852.8|40832.8|40850.3|40830.3|3
1735930490000|2025-01-03 18:54:50|40851.8|40831.8|40852.8|40832.8|40852.8|40832.8|40851.8|40831.8|4
1735930500000|2025-01-03 18:55:00|40855.3|40835.3|40855.3|40835.3|40855.3|40835.3|40852.8|40832.8|2
1735930510000|2025-01-03 18:55:10|40853.9|40833.9|40855.3|40835.3|40855.3|40835.3|40853.9|40833.9|1
1735930520000|2025-01-03 18:55:20|40852.8|40832.8|40852.8|40832.8|40855.3|40835.3|40852.8|40832.8|1
1735930530000|2025-01-03 18:55:30|40854.3|40834.3|40852.8|40832.8|40855.3|40835.3|40852.8|40832.8|0
1735930540000|2025-01-03 18:55:40|40855.3|40835.3|40856.8|40836.8|40856.8|40836.8|40855.3|40835.3|10
1735930560000|2025-01-03 18:56:00|40855.3|40835.3|40855.3|40835.3|40855.3|40835.3|40855.3|40835.3|1
1735930600000|2025-01-03 18:56:40|||||||||2
1735930660000|2025-01-03 18:57:40|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|2
1735930680000|2025-01-03 18:58:00|40859.3|40839.3|40860.3|40840.3|40860.3|40840.3|40859.3|40839.3|0
1735930690000|2025-01-03 18:58:10|40857.8|40837.8|40857.8|40837.8|40857.8|40837.8|40855.3|40835.3|1
1735930700000|2025-01-03 18:58:20|40859.3|40839.3|40860.3|40840.3|40860.3|40840.3|40858.9|40838.9|1
1735930710000|2025-01-03 18:58:30|||||||||2
1735930730000|2025-01-03 18:58:50|||||||||1
1735930740000|2025-01-03 18:59:00|40861.4|40841.4|40870.3|40850.3|40870.3|40850.3|40861.4|40841.4|12
1735930750000|2025-01-03 18:59:10|40872.8|40852.8|40870.3|40850.3|40872.8|40852.8|40870.3|40850.3|1
1735930760000|2025-01-03 18:59:20|40871.8|40851.8|40871.8|40851.8|40872.8|40852.8|40871.8|40851.8|3
1735930770000|2025-01-03 18:59:30|40872.8|40852.8|40862.8|40842.8|40872.8|40852.8|40862.8|40842.8|10
1735930780000|2025-01-03 18:59:40|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|1
1735930800000|2025-01-03 19:00:00|40857.8|40837.8|40855.3|40835.3|40857.8|40837.8|40855.3|40835.3|2
1735930810000|2025-01-03 19:00:10|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|40852.8|40832.8|0
1735930820000|2025-01-03 19:00:20|40850.3|40830.3|40850.3|40830.3|40850.3|40830.3|40850.3|40830.3|3
1735930850000|2025-01-03 19:00:50|40847.8|40827.8|40838.9|40818.9|40847.8|40827.8|40838.9|40818.9|10
1735930860000|2025-01-03 19:01:00|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|40840.3|40820.3|6
1735930870000|2025-01-03 19:01:10|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|1
1735930880000|2025-01-03 19:01:20|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|1
1735930890000|2025-01-03 19:01:30|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|0
1735930900000|2025-01-03 19:01:40|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|40842.8|40822.8|0
1735930920000|2025-01-03 19:02:00|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|0
1735930940000|2025-01-03 19:02:20|40843.9|40823.9|40844.3|40824.3|40844.3|40824.3|40843.9|40823.9|2
1735930950000|2025-01-03 19:02:30|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|40845.3|40825.3|0
1735930970000|2025-01-03 19:02:50|40847.8|40827.8|40850.3|40830.3|40850.3|40830.3|40847.8|40827.8|1
1735930980000|2025-01-03 19:03:00|40851.8|40831.8|40852.8|40832.8|40852.8|40832.8|40851.8|40831.8|1
1735931040000|2025-01-03 19:04:00|40850.3|40830.3|40850.3|40830.3|40850.3|40830.3|40850.3|40830.3|2
1735931060000|2025-01-03 19:04:20|40851.8|40831.8|40852.8|40832.8|40852.8|40832.8|40851.8|40831.8|1
1735931070000|2025-01-03 19:04:30|40855.3|40835.3|40855.3|40835.3|40855.3|40835.3|40855.3|40835.3|0
1735931090000|2025-01-03 19:04:50|||||||||1
1735931100000|2025-01-03 19:05:00|40856.8|40836.8|40857.8|40837.8|40857.8|40837.8|40856.8|40836.8|1
1735931110000|2025-01-03 19:05:10|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|40860.3|40840.3|3
1735931170000|2025-01-03 19:06:10|40861.8|40841.8|40862.8|40842.8|40862.8|40842.8|40861.8|40841.8|1
1735931290000|2025-01-03 19:08:10|40865.3|40845.3|40865.3|40845.3|40865.3|40845.3|40865.3|40845.3|2
1735931320000|2025-01-03 19:08:40|||||||||1
1735931350000|2025-01-03 19:09:10|||||||||1
1735931360000|2025-01-03 19:09:20|40867.8|40847.8|40865.3|40845.3|40867.8|40847.8|40865.3|40845.3|0
1735931380000|2025-01-03 19:09:40|40867.8|40847.8|40867.9|40847.9|40867.9|40847.9|40865.3|40845.3|0
1735931410000|2025-01-03 19:10:10|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|40870.4|40850.4|0
1735931420000|2025-01-03 19:10:20|||||||||1
1735931430000|2025-01-03 19:10:30|40871.8|40851.8|40872.9|40852.9|40872.9|40852.9|40871.8|40851.8|0
1735931440000|2025-01-03 19:10:40|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|4
1735931450000|2025-01-03 19:10:50|40872.5|40852.5|40873.9|40853.9|40875.4|40855.4|40872.5|40852.5|1
1735931460000|2025-01-03 19:11:00|40872.9|40852.9|40871.8|40851.8|40872.9|40852.9|40871.8|40851.8|0
1735931470000|2025-01-03 19:11:10|40872.9|40852.9|40870.4|40850.4|40875.4|40855.4|40870.4|40850.4|2
1735931500000|2025-01-03 19:11:40|40868.9|40848.9|40867.9|40847.9|40868.9|40848.9|40867.9|40847.9|0
1735931540000|2025-01-03 19:12:20|40866.8|40846.8|40867.9|40847.9|40867.9|40847.9|40866.8|40846.8|4
1735931600000|2025-01-03 19:13:20|40863.9|40843.9|40862.9|40842.9|40863.9|40843.9|40862.9|40842.9|3
1735931610000|2025-01-03 19:13:30|||||||||1
1735931620000|2025-01-03 19:13:40|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|40861.4|40841.4|1
1735931630000|2025-01-03 19:13:50|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|40862.9|40842.9|0
1735931650000|2025-01-03 19:14:10|||||||||5
1735931660000|2025-01-03 19:14:20|||||||||3
1735931670000|2025-01-03 19:14:30|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|40865.4|40845.4|1
1735931690000|2025-01-03 19:14:50|||||||||1
1735931700000|2025-01-03 19:15:00|||||||||2
1735931710000|2025-01-03 19:15:10|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|40867.9|40847.9|0
1735931720000|2025-01-03 19:15:20|40868.9|40848.9|40867.9|40847.9|40868.9|40848.9|40867.9|40847.9|0
1735931730000|2025-01-03 19:15:30|40868.9|40848.9|40870.4|40850.4|40870.4|40850.4|40868.9|40848.9|0
1735931770000|2025-01-03 19:16:10|40867.9|40847.9|40870.4|40850.4|40870.4|40850.4|40867.9|40847.9|1
1735931790000|2025-01-03 19:16:30|||||||||1
1735931800000|2025-01-03 19:16:40|||||||||1
1735931810000|2025-01-03 19:16:50|40872.9|40852.9|40875.4|40855.4|40875.4|40855.4|40872.9|40852.9|0
1735931830000|2025-01-03 19:17:10|40877.9|40857.9|40876.4|40856.4|40877.9|40857.9|40876.4|40856.4|0
1735931840000|2025-01-03 19:17:20|40876.8|40856.8|40875.4|40855.4|40877.9|40857.9|40875.4|40855.4|0
1735931850000|2025-01-03 19:17:30|40876.8|40856.8|40877.9|40857.9|40877.9|40857.9|40876.8|40856.8|1
1735931860000|2025-01-03 19:17:40|40879.3|40859.3|40878.9|40858.9|40879.3|40859.3|40878.9|40858.9|1
1735931870000|2025-01-03 19:17:50|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|0
1735931880000|2025-01-03 19:18:00|40878.9|40858.9|40877.9|40857.9|40878.9|40858.9|40877.9|40857.9|4
1735931890000|2025-01-03 19:18:10|||||||||1
1735931910000|2025-01-03 19:18:30|||||||||1
1735931920000|2025-01-03 19:18:40|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|0
1735931940000|2025-01-03 19:19:00|40877.9|40857.9|40880.4|40860.4|40880.4|40860.4|40875.4|40855.4|0
1735931960000|2025-01-03 19:19:20|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|0
1735931970000|2025-01-03 19:19:30|40884.3|40864.3|40885.4|40865.4|40885.4|40865.4|40884.3|40864.3|5
1735931980000|2025-01-03 19:19:40|40886.4|40866.4|40885.4|40865.4|40886.4|40866.4|40885.4|40865.4|14
1735932000000|2025-01-03 19:20:00|40882.9|40862.9|40880.4|40860.4|40882.9|40862.9|40880.4|40860.4|2
1735932020000|2025-01-03 19:20:20|40878.9|40858.9|40877.9|40857.9|40878.9|40858.9|40877.9|40857.9|0
1735932040000|2025-01-03 19:20:40|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|1
1735932050000|2025-01-03 19:20:50|||||||||1
1735932090000|2025-01-03 19:21:30|||||||||1
1735932100000|2025-01-03 19:21:40|40873.9|40853.9|40875.4|40855.4|40875.4|40855.4|40873.9|40853.9|4
1735932120000|2025-01-03 19:22:00|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|40873.9|40853.9|2
1735932130000|2025-01-03 19:22:10|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|40875.4|40855.4|1
1735932160000|2025-01-03 19:22:40|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|25
1735932170000|2025-01-03 19:22:50|40884.3|40864.3|40885.4|40865.4|40885.4|40865.4|40884.3|40864.3|0
1735932210000|2025-01-03 19:23:30|||||||||1
1735932240000|2025-01-03 19:24:00|40882.9|40862.9|40880.4|40860.4|40882.9|40862.9|40880.4|40860.4|11
1735932250000|2025-01-03 19:24:10|40881.4|40861.4|40885.4|40865.4|40885.4|40865.4|40880.4|40860.4|3
1735932260000|2025-01-03 19:24:20|40881.8|40861.8|40880.4|40860.4|40881.8|40861.8|40880.4|40860.4|2
1735932280000|2025-01-03 19:24:40|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|40877.9|40857.9|2
1735932330000|2025-01-03 19:25:30|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|40880.4|40860.4|0
1735932340000|2025-01-03 19:25:40|||||||||1
1735932360000|2025-01-03 19:26:00|40881.8|40861.8|40880.4|40860.4|40881.8|40861.8|40880.4|40860.4|0
1735932370000|2025-01-03 19:26:10|40878.9|40858.9|40877.9|40857.9|40878.9|40858.9|40877.9|40857.9|1
1735932380000|2025-01-03 19:26:20|40879.3|40859.3|40880.4|40860.4|40880.4|40860.4|40879.3|40859.3|0
1735932390000|2025-01-03 19:26:30|40878.9|40858.9|40877.9|40857.9|40878.9|40858.9|40877.9|40857.9|1
1735932400000|2025-01-03 19:26:40|40879.3|40859.3|40880.4|40860.4|40880.4|40860.4|40879.3|40859.3|0
1735932420000|2025-01-03 19:27:00|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|3
1735932430000|2025-01-03 19:27:10|||||||||1
1735932470000|2025-01-03 19:27:50|40885.4|40865.4|40887.9|40867.9|40887.9|40867.9|40885.4|40865.4|1
1735932480000|2025-01-03 19:28:00|40889.3|40869.3|40890.4|40870.4|40890.4|40870.4|40889.3|40869.3|1
1735932490000|2025-01-03 19:28:10|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|40891.4|40871.4|0
1735932500000|2025-01-03 19:28:20|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|40890.4|40870.4|0
1735932510000|2025-01-03 19:28:30|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|40892.9|40872.9|0
1735932540000|2025-01-03 19:29:00|40895.4|40875.4|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|3
1735932550000|2025-01-03 19:29:10|40896.8|40876.8|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|0
1735932560000|2025-01-03 19:29:20|40897.9|40877.9|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|0
1735932590000|2025-01-03 19:29:50|40897.9|40877.9|40895.4|40875.4|40897.9|40877.9|40895.4|40875.4|1
1735932600000|2025-01-03 19:30:00|40896.8|40876.8|40897.9|40877.9|40897.9|40877.9|40896.8|40876.8|1
1735932610000|2025-01-03 19:30:10|40895.4|40875.4|40892.9|40872.9|40895.4|40875.4|40892.9|40872.9|4
1735932620000|2025-01-03 19:30:20|||||||||1
1735932640000|2025-01-03 19:30:40|||||||||4
1735932660000|2025-01-03 19:31:00|40894.3|40874.3|40892.9|40872.9|40894.3|40874.3|40892.9|40872.9|4
1735932680000|2025-01-03 19:31:20|40893.9|40873.9|40895.4|40875.4|40895.4|40875.4|40893.9|40873.9|1
1735932710000|2025-01-03 19:31:50|||||||||1
1735932720000|2025-01-03 19:32:00|40894|40874|40892.9|40872.9|40895.4|40875.4|40892.9|40872.9|3
1735932740000|2025-01-03 19:32:20|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|0
1735932750000|2025-01-03 19:32:30|||||||||2
1735932760000|2025-01-03 19:32:40|40897.9|40877.9|40892.9|40872.9|40897.9|40877.9|40892.9|40872.9|12
1735932770000|2025-01-03 19:32:50|40894.4|40874.4|40895.4|40875.4|40895.4|40875.4|40894.4|40874.4|0
1735932780000|2025-01-03 19:33:00|||||||||1
1735932790000|2025-01-03 19:33:10|40897.9|40877.9|40896.9|40876.9|40897.9|40877.9|40895.4|40875.4|0
1735932800000|2025-01-03 19:33:20|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|40897.9|40877.9|0
1735932810000|2025-01-03 19:33:30|||||||||1
1735932820000|2025-01-03 19:33:40|||||||||1
1735932910000|2025-01-03 19:35:10|||||||||1
1735932920000|2025-01-03 19:35:20|||||||||1
1735932930000|2025-01-03 19:35:30|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|1
1735932950000|2025-01-03 19:35:50|40896.5|40876.5|40899|40879|40899|40879|40896.5|40876.5|13
1735933000000|2025-01-03 19:36:40|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|0
1735933020000|2025-01-03 19:37:00|40899|40879|40900.4|40880.4|40900.4|40880.4|40899|40879|7
1735933030000|2025-01-03 19:37:10|||||||||19
1735933090000|2025-01-03 19:38:10|||||||||10
1735933100000|2025-01-03 19:38:20|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|8
1735933110000|2025-01-03 19:38:30|40901.9|40881.9|40905.4|40885.4|40905.4|40885.4|40901.9|40881.9|4
1735933120000|2025-01-03 19:38:40|40904|40884|40902.9|40882.9|40904|40884|40902.9|40882.9|0
1735933150000|2025-01-03 19:39:10|40900.4|40880.4|40902.9|40882.9|40902.9|40882.9|40900.4|40880.4|2
1735933190000|2025-01-03 19:39:50|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|0
1735933200000|2025-01-03 19:40:00|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|3
1735933210000|2025-01-03 19:40:10|40901.9|40881.9|40902.9|40882.9|40902.9|40882.9|40900.4|40880.4|2
1735933220000|2025-01-03 19:40:20|40901.5|40881.5|40902.9|40882.9|40902.9|40882.9|40901.5|40881.5|1
1735933240000|2025-01-03 19:40:40|40900.4|40880.4|40899|40879|40900.4|40880.4|40899|40879|4
1735933250000|2025-01-03 19:40:50|||||||||1
1735933290000|2025-01-03 19:41:30|40900.4|40880.4|40895.4|40875.4|40900.4|40880.4|40895.4|40875.4|14
1735933300000|2025-01-03 19:41:40|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|20
1735933320000|2025-01-03 19:42:00|||||||||2
1735933330000|2025-01-03 19:42:10|||||||||1
1735933340000|2025-01-03 19:42:20|40901.9|40881.9|40905.4|40885.4|40905.4|40885.4|40901.9|40881.9|0
1735933350000|2025-01-03 19:42:30|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|4
1735933360000|2025-01-03 19:42:40|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|40902.9|40882.9|6
1735933370000|2025-01-03 19:42:50|40904.4|40884.4|40902.9|40882.9|40905.4|40885.4|40902.9|40882.9|0
1735933390000|2025-01-03 19:43:10|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|0
1735933400000|2025-01-03 19:43:20|||||||||2
1735933410000|2025-01-03 19:43:30|||||||||1
1735933440000|2025-01-03 19:44:00|40901.9|40881.9|40902.9|40882.9|40902.9|40882.9|40901.9|40881.9|1
1735933470000|2025-01-03 19:44:30|40904|40884|40904|40884|40904|40884|40904|40884|0
1735933490000|2025-01-03 19:44:50|||||||||1
1735933520000|2025-01-03 19:45:20|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|5
1735933540000|2025-01-03 19:45:40|40901.9|40881.9|40902.9|40882.9|40905.4|40885.4|40901.9|40881.9|2
1735933550000|2025-01-03 19:45:50|40905.4|40885.4|40905.4|40885.4|40905.4|40885.4|40902.9|40882.9|0
1735933570000|2025-01-03 19:46:10|40900.4|40880.4|40902.9|40882.9|40902.9|40882.9|40900.4|40880.4|4
1735933580000|2025-01-03 19:46:20|40900.4|40880.4|40902.9|40882.9|40902.9|40882.9|40900.4|40880.4|0
1735933600000|2025-01-03 19:46:40|||||||||1
1735933610000|2025-01-03 19:46:50|||||||||2
1735933620000|2025-01-03 19:47:00|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|40900.4|40880.4|3
1735933630000|2025-01-03 19:47:10|||||||||3
1735933640000|2025-01-03 19:47:20|40899.4|40879.4|40897.9|40877.9|40899.4|40879.4|40897.9|40877.9|1
1735933670000|2025-01-03 19:47:50|40895.4|40875.4|40897.9|40877.9|40897.9|40877.9|40895.4|40875.4|0
1735933680000|2025-01-03 19:48:00|40896.5|40876.5|40895.4|40875.4|40896.5|40876.5|40895.4|40875.4|0
1735933700000|2025-01-03 19:48:20|40896.5|40876.5|40892.9|40872.9|40896.5|40876.5|40892.9|40872.9|4
1735933710000|2025-01-03 19:48:30|40895.4|40875.4|40892.9|40872.9|40895.4|40875.4|40892.9|40872.9|3
1735933720000|2025-01-03 19:48:40|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|40895.4|40875.4|2
1735933740000|2025-01-03 19:49:00|40892.9|40872.9|40897.9|40877.9|40897.9|40877.9|40892.9|40872.9|3
1735933750000|2025-01-03 19:49:10|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40895.4|40875.4|0
1735933780000|2025-01-03 19:49:40|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40896.5|40876.5|0
1735933800000|2025-01-03 19:50:00|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40895.4|40875.4|2
1735933810000|2025-01-03 19:50:10|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40895.4|40875.4|1
1735933830000|2025-01-03 19:50:30|40895.4|40875.4|40897.9|40877.9|40897.9|40877.9|40895.4|40875.4|1
1735933840000|2025-01-03 19:50:40|40896.5|40876.5|40897.9|40877.9|40897.9|40877.9|40896.5|40876.5|0
1735933870000|2025-01-03 19:51:10|40896.5|40876.5|40892.9|40872.9|40896.5|40876.5|40892.9|40872.9|1
1735933880000|2025-01-03 19:51:20|40890.4|40870.4|40891.9|40871.9|40891.9|40871.9|40890.4|40870.4|0
1735933890000|2025-01-03 19:51:30|40892.9|40872.9|40890.4|40870.4|40892.9|40872.9|40890.4|40870.4|0
1735933910000|2025-01-03 19:51:50|40892.9|40872.9|40890.4|40870.4|40892.9|40872.9|40890.4|40870.4|0
1735933980000|2025-01-03 19:53:00|||||||||15
1735933990000|2025-01-03 19:53:10|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|15
1735934000000|2025-01-03 19:53:20|40882.9|40862.9|40885.4|40865.4|40885.4|40865.4|40882.9|40862.9|0
1735934010000|2025-01-03 19:53:30|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|40882.9|40862.9|1
1735934020000|2025-01-03 19:53:40|40881.5|40861.5|40880.4|40860.4|40881.5|40861.5|40880.4|40860.4|0
1735934030000|2025-01-03 19:53:50|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|40885.4|40865.4|0
1735934040000|2025-01-03 19:54:00|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|1
1735934050000|2025-01-03 19:54:10|40884.4|40864.4|40883|40863|40884.4|40864.4|40883|40863|9
1735934070000|2025-01-03 19:54:30|40885.5|40865.5|40883|40863|40885.5|40865.5|40883|40863|18
1735934080000|2025-01-03 19:54:40|40881.5|40861.5|40883|40863|40884|40864|40881.5|40861.5|4
1735934090000|2025-01-03 19:54:50|40884.4|40864.4|40883|40863|40885.5|40865.5|40883|40863|0
1735934100000|2025-01-03 19:55:00|40885.5|40865.5|40883|40863|40885.5|40865.5|40883|40863|0
1735934110000|2025-01-03 19:55:10|40881.5|40861.5|40883|40863|40883|40863|40880.5|40860.5|0
1735934130000|2025-01-03 19:55:30|40880.5|40860.5|40878|40858|40880.5|40860.5|40878|40858|2
1735934140000|2025-01-03 19:55:40|40880.5|40860.5|40878|40858|40880.5|40860.5|40878|40858|0
1735934150000|2025-01-03 19:55:50|40879.4|40859.4|40880.5|40860.5|40880.5|40860.5|40878|40858|0
1735934160000|2025-01-03 19:56:00|40879.4|40859.4|40878|40858|40879.4|40859.4|40878|40858|1
1735934170000|2025-01-03 19:56:10|40875.5|40855.5|40875.5|40855.5|40876.9|40856.9|40875.5|40855.5|0
1735934180000|2025-01-03 19:56:20|40876.9|40856.9|40878|40858|40878|40858|40876.9|40856.9|4
1735934190000|2025-01-03 19:56:30|40880.5|40860.5|40878|40858|40880.5|40860.5|40878|40858|0
1735934200000|2025-01-03 19:56:40|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|0
1735934220000|2025-01-03 19:57:00|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|40881.9|40861.9|0
1735934230000|2025-01-03 19:57:10|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|40884.4|40864.4|0
1735934240000|2025-01-03 19:57:20|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|0
1735934270000|2025-01-03 19:57:50|40886.9|40866.9|40888|40868|40888|40868|40885.5|40865.5|3
1735934280000|2025-01-03 19:58:00|40885.5|40865.5|40885.5|40865.5|40888|40868|40885.5|40865.5|0
1735934290000|2025-01-03 19:58:10|40888|40868|40888|40868|40888|40868|40888|40868|0
1735934330000|2025-01-03 19:58:50|40886.5|40866.5|40885.5|40865.5|40886.5|40866.5|40885.5|40865.5|0
1735934340000|2025-01-03 19:59:00|40888|40868|40888|40868|40888|40868|40888|40868|0
1735934360000|2025-01-03 19:59:20|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|0
1735934390000|2025-01-03 19:59:50|40888|40868|40885.5|40865.5|40888|40868|40885.5|40865.5|3
1735934400000|2025-01-03 20:00:00|||||||||2
1735934410000|2025-01-03 20:00:10|40883|40863|40883|40863|40883|40863|40883|40863|2
1735934460000|2025-01-03 20:01:00|40881.5|40861.5|40879|40859|40881.5|40861.5|40879|40859|6
1735934510000|2025-01-03 20:01:50|40876.1|40856.1|40874|40854|40876.1|40856.1|40874|40854|3
1735934550000|2025-01-03 20:02:30|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|40875.5|40855.5|5
1735934570000|2025-01-03 20:02:50|||||||||1
1735934600000|2025-01-03 20:03:20|40876.9|40856.9|40878|40858|40878|40858|40876.9|40856.9|1
1735934610000|2025-01-03 20:03:30|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|0
1735934640000|2025-01-03 20:04:00|||||||||1
1735934680000|2025-01-03 20:04:40|||||||||5
1735934690000|2025-01-03 20:04:50|40879|40859|40878|40858|40879|40859|40878|40858|0
1735934700000|2025-01-03 20:05:00|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|40880.5|40860.5|0
1735934740000|2025-01-03 20:05:40|||||||||5
1735934760000|2025-01-03 20:06:00|40883|40863|40883|40863|40883|40863|40883|40863|3
1735934780000|2025-01-03 20:06:20|||||||||4
1735934800000|2025-01-03 20:06:40|||||||||1
1735934830000|2025-01-03 20:07:10|40885.5|40865.5|40884|40864|40885.5|40865.5|40884|40864|0
1735934840000|2025-01-03 20:07:20|40884.4|40864.4|40885.5|40865.5|40885.5|40865.5|40883|40863|0
1735934850000|2025-01-03 20:07:30|40886.9|40866.9|40888|40868|40888|40868|40886.9|40866.9|0
1735934910000|2025-01-03 20:08:30|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|40885.5|40865.5|4
1735934940000|2025-01-03 20:09:00|||||||||5
1735934990000|2025-01-03 20:09:50|||||||||3
1735935000000|2025-01-03 20:10:00|||||||||1
1735935010000|2025-01-03 20:10:10|||||||||1
1735935030000|2025-01-03 20:10:30|||||||||2
1735935060000|2025-01-03 20:11:00|40889.4|40869.4|40889.4|40869.4|40889.4|40869.4|40889.4|40869.4|2
1735935130000|2025-01-03 20:12:10|||||||||2
1735935150000|2025-01-03 20:12:30|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|1
1735935160000|2025-01-03 20:12:40|40897.7|40877.7|40896.3|40876.3|40897.7|40877.7|40896.3|40876.3|6
1735935170000|2025-01-03 20:12:50|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|40897.3|40877.3|3
1735935180000|2025-01-03 20:13:00|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|40895.9|40875.9|1
1735935190000|2025-01-03 20:13:10|40896.9|40876.9|40894|40874|40896.9|40876.9|40894|40874|18
1735935260000|2025-01-03 20:14:20|40895.5|40875.5|40893|40873|40895.5|40875.5|40893|40873|15
1735935270000|2025-01-03 20:14:30|||||||||14
1735935310000|2025-01-03 20:15:10|||||||||1
1735935370000|2025-01-03 20:16:10|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|5
1735935390000|2025-01-03 20:16:30|||||||||4
1735935400000|2025-01-03 20:16:40|40896.9|40876.9|40896.9|40876.9|40896.9|40876.9|40896.9|40876.9|2
1735935410000|2025-01-03 20:16:50|40897|40877|40897|40877|40897|40877|40897|40877|0
1735935460000|2025-01-03 20:17:40|||||||||1
1735935480000|2025-01-03 20:18:00|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|40898.4|40878.4|3
1735935600000|2025-01-03 20:20:00|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|40913.4|40893.4|76
1735935620000|2025-01-03 20:20:20|40912|40892|40912|40892|40912|40892|40912|40892|10
1735935650000|2025-01-03 20:20:50|||||||||2
1735935660000|2025-01-03 20:21:00|40910.9|40890.9|40912|40892|40912|40892|40910.9|40890.9|5
1735935670000|2025-01-03 20:21:10|40910.9|40890.9|40910.5|40890.5|40910.9|40890.9|40910.5|40890.5|1
1735935700000|2025-01-03 20:21:40|||||||||5
1735935730000|2025-01-03 20:22:10|||||||||3
1735935750000|2025-01-03 20:22:30|||||||||5
1735935760000|2025-01-03 20:22:40|40912|40892|40912|40892|40912|40892|40912|40892|2
1735935770000|2025-01-03 20:22:50|||||||||1
1735935780000|2025-01-03 20:23:00|40913|40893|40913|40893|40913|40893|40913|40893|5
1735935800000|2025-01-03 20:23:20|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|40914.5|40894.5|2
1735935810000|2025-01-03 20:23:30|||||||||2
1735935820000|2025-01-03 20:23:40|||||||||2
1735935830000|2025-01-03 20:23:50|40917|40897|40917|40897|40917|40897|40917|40897|9
1735935840000|2025-01-03 20:24:00|||||||||2
1735935850000|2025-01-03 20:24:10|||||||||6
1735935880000|2025-01-03 20:24:40|||||||||1
1735935890000|2025-01-03 20:24:50|40915.5|40895.5|40919.1|40899.1|40919.1|40899.1|40915.5|40895.5|15
1735935930000|2025-01-03 20:25:30|||||||||3
1735935940000|2025-01-03 20:25:40|||||||||1
1735935970000|2025-01-03 20:26:10|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|3
1735935990000|2025-01-03 20:26:30|||||||||1
1735936000000|2025-01-03 20:26:40|40914.1|40894.1|40915.5|40895.5|40915.5|40895.5|40914.1|40894.1|2
1735936020000|2025-01-03 20:27:00|||||||||2
1735936040000|2025-01-03 20:27:20|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|40916.6|40896.6|10
1735936050000|2025-01-03 20:27:30|40922|40902|40920.5|40900.5|40922|40902|40920.5|40900.5|21
1735936060000|2025-01-03 20:27:40|||||||||6
1735936070000|2025-01-03 20:27:50|||||||||1
1735936080000|2025-01-03 20:28:00|40919.5|40899.5|40920.5|40900.5|40920.5|40900.5|40919.5|40899.5|10
1735936100000|2025-01-03 20:28:20|40919.5|40899.5|40915.5|40895.5|40919.5|40899.5|40915.5|40895.5|9
1735936110000|2025-01-03 20:28:30|40913|40893|40915.5|40895.5|40915.5|40895.5|40913|40893|5
1735936120000|2025-01-03 20:28:40|40914.5|40894.5|40918|40898|40918|40898|40913|40893|7
1735936140000|2025-01-03 20:29:00|40916.6|40896.6|40915.5|40895.5|40916.6|40896.6|40915.5|40895.5|0
1735936150000|2025-01-03 20:29:10|40917|40897|40915.5|40895.5|40918|40898|40915.5|40895.5|6
1735936160000|2025-01-03 20:29:20|40914.1|40894.1|40913|40893|40914.1|40894.1|40913|40893|0
1735936170000|2025-01-03 20:29:30|40915.9|40895.9|40913|40893|40915.9|40895.9|40913|40893|34
1735936190000|2025-01-03 20:29:50|||||||||6
1735936200000|2025-01-03 20:30:00|40911.6|40891.6|40905.5|40885.5|40911.6|40891.6|40903|40883|9
1735936210000|2025-01-03 20:30:10|40907.6|40887.6|40910.5|40890.5|40910.5|40890.5|40907.6|40887.6|6
1735936220000|2025-01-03 20:30:20|||||||||1
1735936230000|2025-01-03 20:30:30|40913|40893|40913|40893|40913|40893|40911.6|40891.6|3
1735936240000|2025-01-03 20:30:40|40911.6|40891.6|40910.5|40890.5|40911.6|40891.6|40910.5|40890.5|1
1735936250000|2025-01-03 20:30:50|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|40915.5|40895.5|4
1735936260000|2025-01-03 20:31:00|40917|40897|40918|40898|40918|40898|40915.5|40895.5|1
1735936270000|2025-01-03 20:31:10|40917|40897|40915.5|40895.5|40917|40897|40915.5|40895.5|0
1735936280000|2025-01-03 20:31:20|40917|40897|40916.6|40896.6|40918|40898|40915.5|40895.5|0
1735936290000|2025-01-03 20:31:30|40915.5|40895.5|40915.5|40895.5|40920.5|40900.5|40915.5|40895.5|10
1735936300000|2025-01-03 20:31:40|||||||||2
1735936320000|2025-01-03 20:32:00|40912.6|40892.6|40910.5|40890.5|40912.6|40892.6|40910.5|40890.5|34
1735936330000|2025-01-03 20:32:10|40908|40888|40908|40888|40908|40888|40905.5|40885.5|0
1735936340000|2025-01-03 20:32:20|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|4
1735936350000|2025-01-03 20:32:30|40904.5|40884.5|40903|40883|40904.5|40884.5|40903|40883|0
1735936360000|2025-01-03 20:32:40|40904.5|40884.5|40905.5|40885.5|40905.5|40885.5|40904.5|40884.5|1
1735936380000|2025-01-03 20:33:00|||||||||3
1735936390000|2025-01-03 20:33:10|||||||||1
1735936400000|2025-01-03 20:33:20|||||||||3
1735936410000|2025-01-03 20:33:30|40908|40888|40906.6|40886.6|40908|40888|40906.6|40886.6|0
1735936420000|2025-01-03 20:33:40|40908|40888|40903|40883|40908|40888|40903|40883|6
1735936430000|2025-01-03 20:33:50|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|40905.5|40885.5|0
1735936440000|2025-01-03 20:34:00|40903|40883|40905.5|40885.5|40905.5|40885.5|40903|40883|2
1735936450000|2025-01-03 20:34:10|40908|40888|40908|40888|40908|40888|40908|40888|2
1735936460000|2025-01-03 20:34:20|40909.5|40889.5|40910.5|40890.5|40910.5|40890.5|40909.5|40889.5|4
1735936470000|2025-01-03 20:34:30|40909.1|40889.1|40905.5|40885.5|40909.1|40889.1|40905.5|40885.5|4
1735936490000|2025-01-03 20:34:50|||||||||4
1735936510000|2025-01-03 20:35:10|||||||||7
1735936520000|2025-01-03 20:35:20|40903|40883|40903|40883|40903|40883|40903|40883|0
1735936530000|2025-01-03 20:35:30|40901.6|40881.6|40905.5|40885.5|40905.5|40885.5|40901.6|40881.6|7
1735936550000|2025-01-03 20:35:50|||||||||3
1735936560000|2025-01-03 20:36:00|40904.1|40884.1|40900.5|40880.5|40904.1|40884.1|40900.5|40880.5|1
1735936570000|2025-01-03 20:36:10|||||||||2
1735936580000|2025-01-03 20:36:20|40899.5|40879.5|40900.5|40880.5|40900.5|40880.5|40899.5|40879.5|4
1735936600000|2025-01-03 20:36:40|40899.5|40879.5|40900.5|40880.5|40900.5|40880.5|40899.5|40879.5|3
1735936620000|2025-01-03 20:37:00|40899.5|40879.5|40899.5|40879.5|40900.5|40880.5|40899.5|40879.5|3
1735936630000|2025-01-03 20:37:10|||||||||2
1735936640000|2025-01-03 20:37:20|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|40895.5|40875.5|20
1735936650000|2025-01-03 20:37:30|||||||||2
1735936660000|2025-01-03 20:37:40|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|40894.5|40874.5|11
1735936670000|2025-01-03 20:37:50|40895.5|40875.5|40893|40873|40895.5|40875.5|40893|40873|0
1735936680000|2025-01-03 20:38:00|40892|40872|40892|40872|40892|40872|40892|40872|6
1735936690000|2025-01-03 20:38:10|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|40889.5|40869.5|7
1735936710000|2025-01-03 20:38:30|||||||||3
1735936720000|2025-01-03 20:38:40|40885.6|40865.6|40885.6|40865.6|40885.6|40865.6|40885.6|40865.6|3
1735936740000|2025-01-03 20:39:00|||||||||1
1735936760000|2025-01-03 20:39:20|||||||||10
1735936800000|2025-01-03 20:40:00|||||||||1
1735936810000|2025-01-03 20:40:10|40887|40867|40885.6|40865.6|40887|40867|40885.6|40865.6|1
1735936820000|2025-01-03 20:40:20|40888.1|40868.1|40885.6|40865.6|40888.1|40868.1|40885.6|40865.6|0
1735936840000|2025-01-03 20:40:40|||||||||1
1735936860000|2025-01-03 20:41:00|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|40883.1|40863.1|1
1735936870000|2025-01-03 20:41:10|40880.6|40860.6|40883.1|40863.1|40883.1|40863.1|40880.6|40860.6|0
1735936880000|2025-01-03 20:41:20|40885.6|40865.6|40880.6|40860.6|40885.6|40865.6|40880.6|40860.6|0
1735936890000|2025-01-03 20:41:30|40881.6|40861.6|40885.6|40865.6|40885.6|40865.6|40881.6|40861.6|2
1735936900000|2025-01-03 20:41:40|40880.6|40860.6|40880.6|40860.6|40880.6|40860.6|40880.6|40860.6|1
1735936920000|2025-01-03 20:42:00|||||||||3
1735936930000|2025-01-03 20:42:10|||||||||4
1735936980000|2025-01-03 20:43:00|40879.1|40859.1|40877.7|40857.7|40879.1|40859.1|40877.7|40857.7|1
1735936990000|2025-01-03 20:43:10|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|4
1735937000000|2025-01-03 20:43:20|||||||||4
1735937010000|2025-01-03 20:43:30|40874.1|40854.1|40870.6|40850.6|40874.1|40854.1|40870.6|40850.6|4
1735937020000|2025-01-03 20:43:40|40872|40852|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|3
1735937040000|2025-01-03 20:44:00|||||||||1
1735937060000|2025-01-03 20:44:20|||||||||3
1735937080000|2025-01-03 20:44:40|||||||||1
1735937090000|2025-01-03 20:44:50|||||||||1
1735937150000|2025-01-03 20:45:50|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|6
1735937160000|2025-01-03 20:46:00|||||||||2
1735937200000|2025-01-03 20:46:40|40870.6|40850.6|40865.6|40845.6|40870.6|40850.6|40865.6|40845.6|2
1735937220000|2025-01-03 20:47:00|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|3
1735937230000|2025-01-03 20:47:10|40861.6|40841.6|40860.6|40840.6|40861.6|40841.6|40860.6|40840.6|0
1735937240000|2025-01-03 20:47:20|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|0
1735937250000|2025-01-03 20:47:30|40862|40842|40863.1|40843.1|40863.1|40843.1|40860.6|40840.6|3
1735937260000|2025-01-03 20:47:40|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|3
1735937270000|2025-01-03 20:47:50|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40859.1|40839.1|4
1735937280000|2025-01-03 20:48:00|||||||||3
1735937300000|2025-01-03 20:48:20|40859.1|40839.1|40855.6|40835.6|40859.1|40839.1|40855.6|40835.6|0
1735937350000|2025-01-03 20:49:10|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|8
1735937390000|2025-01-03 20:49:50|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|25
1735937400000|2025-01-03 20:50:00|40862|40842|40859.1|40839.1|40867|40847|40859.1|40839.1|11
1735937470000|2025-01-03 20:51:10|||||||||1
1735937490000|2025-01-03 20:51:30|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|1
1735937500000|2025-01-03 20:51:40|||||||||1
1735937520000|2025-01-03 20:52:00|40859.5|40839.5|40860.6|40840.6|40860.6|40840.6|40859.5|40839.5|6
1735937530000|2025-01-03 20:52:10|40863.1|40843.1|40867|40847|40867|40847|40862|40842|28
1735937540000|2025-01-03 20:52:20|||||||||2
1735937550000|2025-01-03 20:52:30|40865.6|40845.6|40863.1|40843.1|40865.6|40845.6|40863.1|40843.1|0
1735937560000|2025-01-03 20:52:40|40861.6|40841.6|40859.1|40839.1|40861.6|40841.6|40859.1|40839.1|2
1735937580000|2025-01-03 20:53:00|||||||||3
1735937590000|2025-01-03 20:53:10|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|6
1735937610000|2025-01-03 20:53:30|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|40856.6|40836.6|1
1735937630000|2025-01-03 20:53:50|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|40854.1|40834.1|2
1735937640000|2025-01-03 20:54:00|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|4
1735937650000|2025-01-03 20:54:10|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|40855.6|40835.6|0
1735937670000|2025-01-03 20:54:30|||||||||2
1735937680000|2025-01-03 20:54:40|40857|40837|40855.6|40835.6|40858.1|40838.1|40855.6|40835.6|7
1735937700000|2025-01-03 20:55:00|40858.5|40838.5|40860.6|40840.6|40860.6|40840.6|40858.1|40838.1|26
1735937710000|2025-01-03 20:55:10|40859.1|40839.1|40858.1|40838.1|40860.6|40840.6|40858.1|40838.1|5
1735937720000|2025-01-03 20:55:20|40855.6|40835.6|40858.1|40838.1|40858.1|40838.1|40855.6|40835.6|1
1735937730000|2025-01-03 20:55:30|40857|40837|40855.6|40835.6|40857|40837|40855.6|40835.6|0
1735937740000|2025-01-03 20:55:40|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|1
1735937770000|2025-01-03 20:56:10|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|1
1735937780000|2025-01-03 20:56:20|40859.1|40839.1|40858.1|40838.1|40859.1|40839.1|40858.1|40838.1|19
1735937790000|2025-01-03 20:56:30|40857|40837|40857|40837|40857|40837|40855.6|40835.6|6
1735937800000|2025-01-03 20:56:40|40858.1|40838.1|40860.6|40840.6|40863.1|40843.1|40858.1|40838.1|23
1735937810000|2025-01-03 20:56:50|40863.1|40843.1|40863.1|40843.1|40863.1|40843.1|40861.6|40841.6|0
1735937820000|2025-01-03 20:57:00|40861.6|40841.6|40863.1|40843.1|40863.1|40843.1|40860.6|40840.6|2
1735937830000|2025-01-03 20:57:10|40861.6|40841.6|40860.6|40840.6|40863.1|40843.1|40860.6|40840.6|0
1735937840000|2025-01-03 20:57:20|||||||||15
1735937850000|2025-01-03 20:57:30|||||||||3
1735937870000|2025-01-03 20:57:50|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|40861.6|40841.6|3
1735937880000|2025-01-03 20:58:00|40860.6|40840.6|40864.1|40844.1|40864.1|40844.1|40860.6|40840.6|1
1735937890000|2025-01-03 20:58:10|40861.6|40841.6|40864.1|40844.1|40864.1|40844.1|40861.6|40841.6|2
1735937900000|2025-01-03 20:58:20|40865.6|40845.6|40866.6|40846.6|40866.6|40846.6|40865.6|40845.6|3
1735937910000|2025-01-03 20:58:30|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|40869.1|40849.1|1
1735937920000|2025-01-03 20:58:40|40867.7|40847.7|40866.6|40846.6|40867.7|40847.7|40866.6|40846.6|0
1735937930000|2025-01-03 20:58:50|40865.6|40845.6|40864.1|40844.1|40865.6|40845.6|40864.1|40844.1|1
1735937960000|2025-01-03 20:59:20|40861.6|40841.6|40864.1|40844.1|40864.1|40844.1|40861.6|40841.6|0
1735937970000|2025-01-03 20:59:30|40861.6|40841.6|40864.1|40844.1|40866.6|40846.6|40861.6|40841.6|11
1735937980000|2025-01-03 20:59:40|40866.7|40846.7|40866.7|40846.7|40866.7|40846.7|40864.2|40844.2|2
1735937990000|2025-01-03 20:59:50|40864.2|40844.2|40864.2|40844.2|40866.7|40846.7|40864.2|40844.2|3
1735938000000|2025-01-03 21:00:00|40862.7|40842.7|40856.7|40836.7|40862.7|40842.7|40855.2|40835.2|23
1735938010000|2025-01-03 21:00:10|40854.2|40834.2|40851.7|40831.7|40854.2|40834.2|40849.2|40829.2|10
1735938020000|2025-01-03 21:00:20|||||||||1
1735938050000|2025-01-03 21:00:50|40850.2|40830.2|40851.7|40831.7|40851.7|40831.7|40850.2|40830.2|0
1735938060000|2025-01-03 21:01:00|40850.2|40830.2|40851.7|40831.7|40851.7|40831.7|40849.2|40829.2|8
1735938070000|2025-01-03 21:01:10|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|2
1735938080000|2025-01-03 21:01:20|40850.6|40830.6|40851.7|40831.7|40851.7|40831.7|40850.6|40830.6|5
1735938090000|2025-01-03 21:01:30|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|40853.1|40833.1|0
1735938110000|2025-01-03 21:01:50|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|0
1735938120000|2025-01-03 21:02:00|40853.1|40833.1|40854.2|40834.2|40854.2|40834.2|40853.1|40833.1|1
1735938130000|2025-01-03 21:02:10|40851.7|40831.7|40852.7|40832.7|40852.7|40832.7|40851.7|40831.7|2
1735938140000|2025-01-03 21:02:20|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40851.7|40831.7|1
1735938160000|2025-01-03 21:02:40|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|4
1735938170000|2025-01-03 21:02:50|40854.2|40834.2|40854.2|40834.2|40856.7|40836.7|40854.2|40834.2|4
1735938180000|2025-01-03 21:03:00|40855.2|40835.2|40854.2|40834.2|40855.2|40835.2|40854.2|40834.2|0
1735938200000|2025-01-03 21:03:20|40852.7|40832.7|40852.7|40832.7|40852.7|40832.7|40852.7|40832.7|0
1735938210000|2025-01-03 21:03:30|40854.2|40834.2|40856.7|40836.7|40856.7|40836.7|40854.2|40834.2|1
1735938220000|2025-01-03 21:03:40|40855.2|40835.2|40855.2|40835.2|40855.2|40835.2|40855.2|40835.2|0
1735938230000|2025-01-03 21:03:50|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|0
1735938260000|2025-01-03 21:04:20|40855.6|40835.6|40854.2|40834.2|40856.7|40836.7|40853.1|40833.1|5
1735938280000|2025-01-03 21:04:40|40852.7|40832.7|40854.2|40834.2|40854.2|40834.2|40851.7|40831.7|0
1735938300000|2025-01-03 21:05:00|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|2
1735938360000|2025-01-03 21:06:00|||||||||2
1735938370000|2025-01-03 21:06:10|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|40849.2|40829.2|0
1735938390000|2025-01-03 21:06:30|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|40851.7|40831.7|1
1735938400000|2025-01-03 21:06:40|||||||||1
1735938490000|2025-01-03 21:08:10|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|2
1735938510000|2025-01-03 21:08:30|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|0
1735938520000|2025-01-03 21:08:40|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|2
1735938550000|2025-01-03 21:09:10|40866.7|40846.7|40866.7|40846.7|40866.7|40846.7|40866.7|40846.7|3
1735938600000|2025-01-03 21:10:00|40865.2|40845.2|40864.2|40844.2|40865.2|40845.2|40864.2|40844.2|12
1735938610000|2025-01-03 21:10:10|40863.8|40843.8|40863.1|40843.1|40865.2|40845.2|40861.7|40841.7|4
1735938650000|2025-01-03 21:10:50|40865.6|40845.6|40863.1|40843.1|40865.6|40845.6|40863.1|40843.1|0
1735938680000|2025-01-03 21:11:20|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|40862.7|40842.7|3
1735938710000|2025-01-03 21:11:50|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|40861.7|40841.7|4
1735938720000|2025-01-03 21:12:00|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|40860.6|40840.6|0
1735938780000|2025-01-03 21:13:00|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|1
1735938800000|2025-01-03 21:13:20|40860.2|40840.2|40860.2|40840.2|40860.2|40840.2|40860.2|40840.2|25
1735938810000|2025-01-03 21:13:30|||||||||2
1735938820000|2025-01-03 21:13:40|40859.2|40839.2|40860.2|40840.2|40860.2|40840.2|40859.2|40839.2|0
1735938830000|2025-01-03 21:13:50|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|40857.7|40837.7|0
1735938900000|2025-01-03 21:15:00|40856.3|40836.3|40854.2|40834.2|40856.3|40836.3|40854.2|40834.2|8
1735938910000|2025-01-03 21:15:10|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|3
1735938930000|2025-01-03 21:15:30|40855.2|40835.2|40854.2|40834.2|40855.2|40835.2|40854.2|40834.2|0
1735938940000|2025-01-03 21:15:40|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|0
1735938950000|2025-01-03 21:15:50|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|40854.2|40834.2|0
1735938960000|2025-01-03 21:16:00|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|0
1735939000000|2025-01-03 21:16:40|||||||||1
1735939020000|2025-01-03 21:17:00|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|40858.1|40838.1|1
1735939030000|2025-01-03 21:17:10|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|1
1735939130000|2025-01-03 21:18:50|40858.1|40838.1|40861.7|40841.7|40861.7|40841.7|40858.1|40838.1|3
1735939150000|2025-01-03 21:19:10|40860.2|40840.2|40861.7|40841.7|40861.7|40841.7|40860.2|40840.2|0
1735939180000|2025-01-03 21:19:40|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|2
1735939190000|2025-01-03 21:19:50|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|40856.7|40836.7|0
1735939250000|2025-01-03 21:20:50|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|40859.2|40839.2|1
1735939260000|2025-01-03 21:21:00|40860.6|40840.6|40861.7|40841.7|40861.7|40841.7|40860.6|40840.6|0
1735939270000|2025-01-03 21:21:10|40860.6|40840.6|40861.7|40841.7|40861.7|40841.7|40860.6|40840.6|3
1735939410000|2025-01-03 21:23:30|40863.8|40843.8|40865.3|40845.3|40865.3|40845.3|40863.8|40843.8|3
1735939430000|2025-01-03 21:23:50|40866.7|40846.7|40869.2|40849.2|40869.2|40849.2|40866.7|40846.7|32
1735939440000|2025-01-03 21:24:00|40871.7|40851.7|40869.2|40849.2|40871.7|40851.7|40869.2|40849.2|1
1735939500000|2025-01-03 21:25:00|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|40867.8|40847.8|1
1735939560000|2025-01-03 21:26:00|||||||||1
1735939630000|2025-01-03 21:27:10|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|2
1735939670000|2025-01-03 21:27:50|40870.3|40850.3|40869.2|40849.2|40870.3|40850.3|40869.2|40849.2|0
1735939710000|2025-01-03 21:28:30|40870.3|40850.3|40870.3|40850.3|40870.3|40850.3|40870.3|40850.3|0
1735939720000|2025-01-03 21:28:40|40871.7|40851.7|40871.7|40851.7|40871.7|40851.7|40870.3|40850.3|0
1735939740000|2025-01-03 21:29:00|||||||||5
1735939750000|2025-01-03 21:29:10|40874.2|40854.2|40874.2|40854.2|40874.2|40854.2|40874.2|40854.2|3
1735939800000|2025-01-03 21:30:00|40872.8|40852.8|40874.2|40854.2|40874.2|40854.2|40871.7|40851.7|8
1735939810000|2025-01-03 21:30:10|||||||||1
1735939820000|2025-01-03 21:30:20|40876.7|40856.7|40881.7|40861.7|40881.7|40861.7|40876.7|40856.7|16
1735939840000|2025-01-03 21:30:40|40884.2|40864.2|40884.2|40864.2|40884.2|40864.2|40884.2|40864.2|0
1735939850000|2025-01-03 21:30:50|40881.7|40861.7|40881.7|40861.7|40884.2|40864.2|40881.7|40861.7|0
1735939890000|2025-01-03 21:31:30|||||||||2
1735939900000|2025-01-03 21:31:40|||||||||1
1735939920000|2025-01-03 21:32:00|40884.6|40864.6|40886.7|40866.7|40886.7|40866.7|40884.6|40864.6|2
1735939930000|2025-01-03 21:32:10|||||||||1
1735939950000|2025-01-03 21:32:30|||||||||1
1735939980000|2025-01-03 21:33:00|||||||||1
1735940000000|2025-01-03 21:33:20|||||||||2
1735940020000|2025-01-03 21:33:40|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|40891.7|40871.7|8
1735940040000|2025-01-03 21:34:00|40892.8|40872.8|40891.7|40871.7|40894.2|40874.2|40891.7|40871.7|16
1735940060000|2025-01-03 21:34:20|40896.7|40876.7|40891.7|40871.7|40896.7|40876.7|40891.7|40871.7|6
1735940070000|2025-01-03 21:34:30|40894.6|40874.6|40896.7|40876.7|40896.7|40876.7|40894.2|40874.2|6
1735940080000|2025-01-03 21:34:40|||||||||18
1735940100000|2025-01-03 21:35:00|||||||||6
1735940110000|2025-01-03 21:35:10|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|8
1735940120000|2025-01-03 21:35:20|||||||||3
1735940130000|2025-01-03 21:35:30|||||||||1
1735940140000|2025-01-03 21:35:40|||||||||3
1735940160000|2025-01-03 21:36:00|||||||||1
1735940170000|2025-01-03 21:36:10|40902.8|40882.8|40904.2|40884.2|40904.2|40884.2|40902.8|40882.8|5
1735940180000|2025-01-03 21:36:20|40903.2|40883.2|40903.2|40883.2|40903.2|40883.2|40903.2|40883.2|6
1735940190000|2025-01-03 21:36:30|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|0
1735940200000|2025-01-03 21:36:40|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|4
1735940210000|2025-01-03 21:36:50|||||||||2
1735940230000|2025-01-03 21:37:10|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|2
1735940240000|2025-01-03 21:37:20|40901.7|40881.7|40906.7|40886.7|40906.7|40886.7|40901.7|40881.7|8
1735940260000|2025-01-03 21:37:40|||||||||2
1735940270000|2025-01-03 21:37:50|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|0
1735940280000|2025-01-03 21:38:00|||||||||3
1735940300000|2025-01-03 21:38:20|||||||||1
1735940350000|2025-01-03 21:39:10|||||||||1
1735940400000|2025-01-03 21:40:00|||||||||2
1735940430000|2025-01-03 21:40:30|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|40906.7|40886.7|6
1735940440000|2025-01-03 21:40:40|||||||||5
1735940450000|2025-01-03 21:40:50|40908.2|40888.2|40909.2|40889.2|40909.2|40889.2|40908.2|40888.2|0
1735940460000|2025-01-03 21:41:00|40908.2|40888.2|40907.1|40887.1|40908.2|40888.2|40907.1|40887.1|3
1735940470000|2025-01-03 21:41:10|40908.6|40888.6|40909.6|40889.6|40909.6|40889.6|40908.6|40888.6|0
1735940480000|2025-01-03 21:41:20|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1735940490000|2025-01-03 21:41:30|||||||||6
1735940500000|2025-01-03 21:41:40|||||||||5
1735940510000|2025-01-03 21:41:50|40907.1|40887.1|40908.2|40888.2|40908.2|40888.2|40907.1|40887.1|5
1735940520000|2025-01-03 21:42:00|40906.7|40886.7|40905.7|40885.7|40907.1|40887.1|40905.7|40885.7|0
1735940580000|2025-01-03 21:43:00|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|40904.2|40884.2|1
1735940600000|2025-01-03 21:43:20|||||||||1
1735940610000|2025-01-03 21:43:30|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|40904.3|40884.3|0
1735940640000|2025-01-03 21:44:00|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|0
1735940660000|2025-01-03 21:44:20|40904.6|40884.6|40905.7|40885.7|40905.7|40885.7|40901.8|40881.8|9
1735940670000|2025-01-03 21:44:30|40904.3|40884.3|40905.7|40885.7|40905.7|40885.7|40903.2|40883.2|1
1735940680000|2025-01-03 21:44:40|40903.2|40883.2|40903.2|40883.2|40904.6|40884.6|40903.2|40883.2|0
1735940690000|2025-01-03 21:44:50|40904.6|40884.6|40905.7|40885.7|40905.7|40885.7|40904.3|40884.3|0
1735940700000|2025-01-03 21:45:00|40903.2|40883.2|40903.2|40883.2|40905.7|40885.7|40903.2|40883.2|1
1735940710000|2025-01-03 21:45:10|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|4
1735940740000|2025-01-03 21:45:40|||||||||4
1735940770000|2025-01-03 21:46:10|||||||||5
1735940800000|2025-01-03 21:46:40|||||||||5
1735940810000|2025-01-03 21:46:50|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|40905.7|40885.7|0
1735940820000|2025-01-03 21:47:00|40905.7|40885.7|40908.2|40888.2|40908.2|40888.2|40905.7|40885.7|0
1735940840000|2025-01-03 21:47:20|40906.8|40886.8|40905.7|40885.7|40906.8|40886.8|40905.7|40885.7|5
1735940850000|2025-01-03 21:47:30|40907.2|40887.2|40905.7|40885.7|40908.2|40888.2|40905.7|40885.7|2
1735940880000|2025-01-03 21:48:00|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|7
1735940890000|2025-01-03 21:48:10|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|9
1735940900000|2025-01-03 21:48:20|40908.6|40888.6|40907.2|40887.2|40908.6|40888.6|40907.2|40887.2|2
1735940910000|2025-01-03 21:48:30|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|0
1735940940000|2025-01-03 21:49:00|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|40907.2|40887.2|5
1735940950000|2025-01-03 21:49:10|40905.7|40885.7|40907.2|40887.2|40909.7|40889.7|40905.7|40885.7|2
1735940960000|2025-01-03 21:49:20|40905.7|40885.7|40907.2|40887.2|40907.2|40887.2|40905.7|40885.7|2
1735940970000|2025-01-03 21:49:30|40909.7|40889.7|40908.2|40888.2|40909.7|40889.7|40905.7|40885.7|0
1735940980000|2025-01-03 21:49:40|40909.3|40889.3|40905.7|40885.7|40909.3|40889.3|40905.7|40885.7|8
1735941000000|2025-01-03 21:50:00|||||||||1
1735941010000|2025-01-03 21:50:10|||||||||2
1735941020000|2025-01-03 21:50:20|||||||||1
1735941050000|2025-01-03 21:50:50|||||||||1
1735941070000|2025-01-03 21:51:10|40906.8|40886.8|40906.8|40886.8|40906.8|40886.8|40906.8|40886.8|7
1735941090000|2025-01-03 21:51:30|40907.8|40887.8|40910.7|40890.7|40913.2|40893.2|40907.8|40887.8|5
1735941120000|2025-01-03 21:52:00|40913.2|40893.2|40913.2|40893.2|40913.2|40893.2|40913.2|40893.2|7
1735941140000|2025-01-03 21:52:20|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|1
1735941150000|2025-01-03 21:52:30|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|40909.7|40889.7|5
1735941160000|2025-01-03 21:52:40|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|3
1735941190000|2025-01-03 21:53:10|40909.3|40889.3|40908.2|40888.2|40909.3|40889.3|40908.2|40888.2|0
1735941200000|2025-01-03 21:53:20|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|5
1735941240000|2025-01-03 21:54:00|||||||||1
1735941250000|2025-01-03 21:54:10|||||||||1
1735941270000|2025-01-03 21:54:30|||||||||1
1735941290000|2025-01-03 21:54:50|||||||||1
1735941310000|2025-01-03 21:55:10|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|4
1735941320000|2025-01-03 21:55:20|40905.7|40885.7|40910.7|40890.7|40910.7|40890.7|40905.7|40885.7|9
1735941330000|2025-01-03 21:55:30|||||||||4
1735941340000|2025-01-03 21:55:40|||||||||6
1735941350000|2025-01-03 21:55:50|||||||||12
1735941360000|2025-01-03 21:56:00|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|0
1735941370000|2025-01-03 21:56:10|40910.7|40890.7|40908.2|40888.2|40910.7|40890.7|40906.8|40886.8|3
1735941380000|2025-01-03 21:56:20|40909.7|40889.7|40908.2|40888.2|40910.7|40890.7|40908.2|40888.2|0
1735941390000|2025-01-03 21:56:30|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1735941410000|2025-01-03 21:56:50|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|40908.2|40888.2|0
1735941420000|2025-01-03 21:57:00|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|40910.7|40890.7|0
1735941430000|2025-01-03 21:57:10|||||||||6
1735941460000|2025-01-03 21:57:40|||||||||3
1735941470000|2025-01-03 21:57:50|||||||||1
1735941500000|2025-01-03 21:58:20|||||||||2
1735941530000|2025-01-03 21:58:50|40904.3|40884.3|40903.2|40883.2|40904.3|40884.3|40903.2|40883.2|11
1735941540000|2025-01-03 21:59:00|40901.1|40881.1|40894.3|40874.3|40901.1|40881.1|40894.3|40874.3|9
1735941550000|2025-01-03 21:59:10|40892.8|40872.8|40894.3|40874.3|40894.3|40874.3|40891.8|40871.8|5
1735941560000|2025-01-03 21:59:20|40896.8|40876.8|40898.2|40878.2|40898.2|40878.2|40896.8|40876.8|0
1735941570000|2025-01-03 21:59:30|40899.7|40879.7|40898.2|40878.2|40900.7|40880.7|40898.2|40878.2|0
1735941580000|2025-01-03 21:59:40|40899.3|40879.3|40900.7|40880.7|40900.7|40880.7|40899.3|40879.3|2
1735941590000|2025-01-03 21:59:50|40899.7|40879.7|40895.7|40875.7|40899.7|40879.7|40895.7|40875.7|1
1736118010000|2025-01-05 23:00:10|40920.2|40900.2|40918.8|40898.8|40922.7|40902.7|40918.8|40898.8|3
1736118020000|2025-01-05 23:00:20|40921.3|40901.3|40918.8|40898.8|40921.3|40901.3|40918.8|40898.8|6
1736118030000|2025-01-05 23:00:30|40923.8|40903.8|40928.8|40908.8|40928.8|40908.8|40919.9|40899.9|7
1736118040000|2025-01-05 23:00:40|40927.4|40907.4|40922.7|40902.7|40927.4|40907.4|40922.7|40902.7|4
1736118050000|2025-01-05 23:00:50|40923.8|40903.8|40921.3|40901.3|40923.8|40903.8|40921.3|40901.3|4
1736118060000|2025-01-05 23:01:00|40920.2|40900.2|40906.3|40886.3|40920.2|40900.2|40906.3|40886.3|4
1736118070000|2025-01-05 23:01:10|40903.8|40883.8|40893.8|40873.8|40903.8|40883.8|40893.8|40873.8|2
1736118080000|2025-01-05 23:01:20|||||||||3
1736118090000|2025-01-05 23:01:30|40892.4|40872.4|40886.3|40866.3|40892.4|40872.4|40886.3|40866.3|1
1736118100000|2025-01-05 23:01:40|40885.2|40865.2|40880.2|40860.2|40885.2|40865.2|40879.9|40859.9|2
1736118110000|2025-01-05 23:01:50|40883.8|40863.8|40886.3|40866.3|40886.3|40866.3|40883.8|40863.8|8
1736118120000|2025-01-05 23:02:00|40890.2|40870.2|40891.3|40871.3|40891.3|40871.3|40890.2|40870.2|2
1736118140000|2025-01-05 23:02:20|||||||||2
1736118150000|2025-01-05 23:02:30|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|5
1736118160000|2025-01-05 23:02:40|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|3
1736118170000|2025-01-05 23:02:50|40901.5|40881.5|40903.8|40883.8|40903.8|40883.8|40901.5|40881.5|2
1736118180000|2025-01-05 23:03:00|40905.2|40885.2|40908.8|40888.8|40908.8|40888.8|40905.2|40885.2|0
1736118200000|2025-01-05 23:03:20|40903.8|40883.8|40902.4|40882.4|40903.8|40883.8|40902.4|40882.4|2
1736118220000|2025-01-05 23:03:40|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|0
1736118230000|2025-01-05 23:03:50|40897.4|40877.4|40898.8|40878.8|40898.8|40878.8|40894.9|40874.9|1
1736118240000|2025-01-05 23:04:00|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1736118290000|2025-01-05 23:04:50|40905.2|40885.2|40906.3|40886.3|40906.3|40886.3|40905.2|40885.2|7
1736118330000|2025-01-05 23:05:30|40907.7|40887.7|40906.3|40886.3|40907.7|40887.7|40906.3|40886.3|1
1736118350000|2025-01-05 23:05:50|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|1
1736118360000|2025-01-05 23:06:00|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|2
1736118370000|2025-01-05 23:06:10|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|40912.7|40892.7|0
1736118380000|2025-01-05 23:06:20|40913.8|40893.8|40911.3|40891.3|40913.8|40893.8|40911.3|40891.3|2
1736118390000|2025-01-05 23:06:30|||||||||11
1736118420000|2025-01-05 23:07:00|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|4
1736118430000|2025-01-05 23:07:10|40904.9|40884.9|40898.8|40878.8|40904.9|40884.9|40898.8|40878.8|0
1736118450000|2025-01-05 23:07:30|||||||||4
1736118460000|2025-01-05 23:07:40|||||||||3
1736118470000|2025-01-05 23:07:50|40897.4|40877.4|40896.3|40876.3|40897.4|40877.4|40896.3|40876.3|1
1736118480000|2025-01-05 23:08:00|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|3
1736118540000|2025-01-05 23:09:00|40901.3|40881.3|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|9
1736118550000|2025-01-05 23:09:10|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|4
1736118590000|2025-01-05 23:09:50|40910.2|40890.2|40916.3|40896.3|40916.3|40896.3|40910.2|40890.2|5
1736118630000|2025-01-05 23:10:30|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|0
1736118640000|2025-01-05 23:10:40|40916.3|40896.3|40918.8|40898.8|40918.8|40898.8|40916.3|40896.3|0
1736118650000|2025-01-05 23:10:50|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|40913.8|40893.8|1
1736118660000|2025-01-05 23:11:00|40908.8|40888.8|40906.3|40886.3|40910.2|40890.2|40906.3|40886.3|4
1736118680000|2025-01-05 23:11:20|40907.4|40887.4|40908.8|40888.8|40908.8|40888.8|40907.4|40887.4|1
1736118700000|2025-01-05 23:11:40|40910.2|40890.2|40908.8|40888.8|40910.2|40890.2|40908.8|40888.8|2
1736118710000|2025-01-05 23:11:50|40907.7|40887.7|40906.3|40886.3|40907.7|40887.7|40906.3|40886.3|0
1736118720000|2025-01-05 23:12:00|40903.8|40883.8|40904.9|40884.9|40904.9|40884.9|40903.8|40883.8|1
1736118730000|2025-01-05 23:12:10|||||||||1
1736118740000|2025-01-05 23:12:20|40903.5|40883.5|40904.9|40884.9|40904.9|40884.9|40902.4|40882.4|5
1736118750000|2025-01-05 23:12:30|40906.3|40886.3|40909.9|40889.9|40909.9|40889.9|40906.3|40886.3|0
1736118760000|2025-01-05 23:12:40|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|0
1736118770000|2025-01-05 23:12:50|40914.9|40894.9|40913.5|40893.5|40914.9|40894.9|40912.4|40892.4|0
1736118780000|2025-01-05 23:13:00|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|0
1736118790000|2025-01-05 23:13:10|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|0
1736118800000|2025-01-05 23:13:20|40918.8|40898.8|40919.9|40899.9|40919.9|40899.9|40918.8|40898.8|0
1736118830000|2025-01-05 23:13:50|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|1
1736118840000|2025-01-05 23:14:00|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|40918.5|40898.5|3
1736118850000|2025-01-05 23:14:10|40919.9|40899.9|40922.4|40902.4|40922.4|40902.4|40919.9|40899.9|7
1736118860000|2025-01-05 23:14:20|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|1
1736118870000|2025-01-05 23:14:30|||||||||1
1736118880000|2025-01-05 23:14:40|||||||||1
1736118890000|2025-01-05 23:14:50|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|8
1736118900000|2025-01-05 23:15:00|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|1
1736118920000|2025-01-05 23:15:20|40919.9|40899.9|40921.3|40901.3|40921.3|40901.3|40919.9|40899.9|3
1736119020000|2025-01-05 23:17:00|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|40922.4|40902.4|2
1736119030000|2025-01-05 23:17:10|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|1
1736119040000|2025-01-05 23:17:20|40922.4|40902.4|40918.8|40898.8|40922.4|40902.4|40918.8|40898.8|1
1736119070000|2025-01-05 23:17:50|40916.3|40896.3|40916.3|40896.3|40916.3|40896.3|40916.3|40896.3|0
1736119080000|2025-01-05 23:18:00|40914.9|40894.9|40913.5|40893.5|40914.9|40894.9|40913.5|40893.5|6
1736119090000|2025-01-05 23:18:10|40912.4|40892.4|40909.9|40889.9|40912.4|40892.4|40909.9|40889.9|2
1736119120000|2025-01-05 23:18:40|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|0
1736119130000|2025-01-05 23:18:50|40911|40891|40909.9|40889.9|40911|40891|40909.9|40889.9|1
1736119170000|2025-01-05 23:19:30|||||||||1
1736119190000|2025-01-05 23:19:50|40912.4|40892.4|40914.9|40894.9|40914.9|40894.9|40912.4|40892.4|7
1736119200000|2025-01-05 23:20:00|40916.3|40896.3|40912.4|40892.4|40918.8|40898.8|40912.4|40892.4|4
1736119210000|2025-01-05 23:20:10|||||||||1
1736119220000|2025-01-05 23:20:20|||||||||2
1736119230000|2025-01-05 23:20:30|40913.5|40893.5|40912.4|40892.4|40914.9|40894.9|40912.4|40892.4|2
1736119240000|2025-01-05 23:20:40|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40912.4|40892.4|0
1736119260000|2025-01-05 23:21:00|40912.4|40892.4|40914.9|40894.9|40914.9|40894.9|40912.4|40892.4|0
1736119270000|2025-01-05 23:21:10|40916.3|40896.3|40914.9|40894.9|40916.3|40896.3|40914.9|40894.9|0
1736119310000|2025-01-05 23:21:50|40917.4|40897.4|40914.9|40894.9|40917.4|40897.4|40914.9|40894.9|1
1736119350000|2025-01-05 23:22:30|40917.4|40897.4|40914.9|40894.9|40917.4|40897.4|40914.9|40894.9|0
1736119390000|2025-01-05 23:23:10|40916.3|40896.3|40916.3|40896.3|40916.3|40896.3|40916.3|40896.3|1
1736119400000|2025-01-05 23:23:20|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|1
1736119430000|2025-01-05 23:23:50|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|40912.4|40892.4|2
1736119440000|2025-01-05 23:24:00|||||||||5
1736119450000|2025-01-05 23:24:10|||||||||5
1736119460000|2025-01-05 23:24:20|40915.2|40895.2|40917.4|40897.4|40917.4|40897.4|40915.2|40895.2|12
1736119470000|2025-01-05 23:24:30|||||||||2
1736119490000|2025-01-05 23:24:50|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|40919.9|40899.9|3
1736119500000|2025-01-05 23:25:00|40922.4|40902.4|40927.4|40907.4|40927.4|40907.4|40922.4|40902.4|2
1736119520000|2025-01-05 23:25:20|40928.5|40908.5|40929.9|40909.9|40929.9|40909.9|40928.5|40908.5|1
1736119530000|2025-01-05 23:25:30|||||||||1
1736119550000|2025-01-05 23:25:50|||||||||2
1736119560000|2025-01-05 23:26:00|40931.3|40911.3|40931.3|40911.3|40932.4|40912.4|40929.9|40909.9|0
1736119570000|2025-01-05 23:26:10|40932.4|40912.4|40929.9|40909.9|40932.4|40912.4|40929.9|40909.9|3
1736119580000|2025-01-05 23:26:20|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|40927.4|40907.4|0
1736119620000|2025-01-05 23:27:00|||||||||2
1736119630000|2025-01-05 23:27:10|40924.9|40904.9|40919.9|40899.9|40924.9|40904.9|40917.4|40897.4|14
1736119650000|2025-01-05 23:27:30|40918.8|40898.8|40919.9|40899.9|40921.3|40901.3|40917.4|40897.4|2
1736119660000|2025-01-05 23:27:40|40921.3|40901.3|40922.4|40902.4|40922.4|40902.4|40921.3|40901.3|0
1736119680000|2025-01-05 23:28:00|||||||||2
1736119710000|2025-01-05 23:28:30|||||||||1
1736119760000|2025-01-05 23:29:20|||||||||1
1736119790000|2025-01-05 23:29:50|40917.4|40897.4|40917.4|40897.4|40919.9|40899.9|40917.4|40897.4|6
1736119800000|2025-01-05 23:30:00|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|1
1736119820000|2025-01-05 23:30:20|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|40917.4|40897.4|0
1736119830000|2025-01-05 23:30:30|40919.9|40899.9|40917.4|40897.4|40919.9|40899.9|40917.4|40897.4|3
1736119840000|2025-01-05 23:30:40|40919.9|40899.9|40914.9|40894.9|40919.9|40899.9|40914.9|40894.9|3
1736119860000|2025-01-05 23:31:00|40913.6|40893.6|40912.4|40892.4|40913.6|40893.6|40909.9|40889.9|0
1736119880000|2025-01-05 23:31:20|40909.9|40889.9|40912.4|40892.4|40912.4|40892.4|40909.9|40889.9|0
1736119890000|2025-01-05 23:31:30|||||||||1
1736119920000|2025-01-05 23:32:00|40911.3|40891.3|40912.4|40892.4|40912.4|40892.4|40909.9|40889.9|0
1736119950000|2025-01-05 23:32:30|||||||||1
1736119970000|2025-01-05 23:32:50|40909.9|40889.9|40909.9|40889.9|40909.9|40889.9|40909.9|40889.9|0
1736119980000|2025-01-05 23:33:00|||||||||1
1736119990000|2025-01-05 23:33:10|40911.3|40891.3|40912.4|40892.4|40912.4|40892.4|40911.3|40891.3|0
1736120010000|2025-01-05 23:33:30|40914.9|40894.9|40914.9|40894.9|40914.9|40894.9|40913.8|40893.8|3
1736120020000|2025-01-05 23:33:40|40913.6|40893.6|40912.4|40892.4|40913.6|40893.6|40912.4|40892.4|0
1736120070000|2025-01-05 23:34:30|||||||||1
1736120090000|2025-01-05 23:34:50|40911.3|40891.3|40916.3|40896.3|40916.3|40896.3|40911.1|40891.1|9
1736120180000|2025-01-05 23:36:20|40918.6|40898.6|40918.8|40898.8|40921.3|40901.3|40918.6|40898.6|3
1736120200000|2025-01-05 23:36:40|40920.2|40900.2|40921.3|40901.3|40921.3|40901.3|40920.2|40900.2|0
1736120280000|2025-01-05 23:38:00|||||||||3
1736120350000|2025-01-05 23:39:10|40923.6|40903.6|40926.3|40906.3|40926.3|40906.3|40923.6|40903.6|1
1736120380000|2025-01-05 23:39:40|40927.5|40907.5|40926.3|40906.3|40927.5|40907.5|40926.3|40906.3|5
1736120390000|2025-01-05 23:39:50|40927.7|40907.7|40926.3|40906.3|40927.7|40907.7|40926.3|40906.3|2
1736120410000|2025-01-05 23:40:10|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|40927.7|40907.7|5
1736120440000|2025-01-05 23:40:40|40929.1|40909.1|40930.2|40910.2|40930.2|40910.2|40929.1|40909.1|0
1736120450000|2025-01-05 23:40:50|||||||||8
1736120480000|2025-01-05 23:41:20|40931.4|40911.4|40932.7|40912.7|40932.7|40912.7|40931.4|40911.4|0
1736120490000|2025-01-05 23:41:30|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|0
1736120500000|2025-01-05 23:41:40|40930.2|40910.2|40932.7|40912.7|40932.7|40912.7|40930.2|40910.2|0
1736120510000|2025-01-05 23:41:50|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|40930.2|40910.2|0
1736120530000|2025-01-05 23:42:10|40931.4|40911.4|40932.7|40912.7|40932.7|40912.7|40931.4|40911.4|0
1736120570000|2025-01-05 23:42:50|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|40935.2|40915.2|1
1736120580000|2025-01-05 23:43:00|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|0
1736120590000|2025-01-05 23:43:10|||||||||3
1736120700000|2025-01-05 23:45:00|40935.2|40915.2|40937.7|40917.7|40937.7|40917.7|40932.7|40912.7|4
1736120710000|2025-01-05 23:45:10|40935.2|40915.2|40937.8|40917.8|40937.8|40917.8|40935.2|40915.2|1
1736120760000|2025-01-05 23:46:00|40940.3|40920.3|40937.8|40917.8|40940.3|40920.3|40937.8|40917.8|0
1736120770000|2025-01-05 23:46:10|40939.1|40919.1|40937.8|40917.8|40939.1|40919.1|40937.8|40917.8|0
1736120780000|2025-01-05 23:46:20|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|3
1736120790000|2025-01-05 23:46:30|40937.8|40917.8|40940.3|40920.3|40940.3|40920.3|40937.8|40917.8|0
1736120800000|2025-01-05 23:46:40|40941.6|40921.6|40940.3|40920.3|40941.6|40921.6|40940.3|40920.3|0
1736120820000|2025-01-05 23:47:00|40941.6|40921.6|40941.6|40921.6|40941.6|40921.6|40941.6|40921.6|2
1736120860000|2025-01-05 23:47:40|40940.3|40920.3|40941.6|40921.6|40941.6|40921.6|40940.3|40920.3|0
1736120870000|2025-01-05 23:47:50|40940.3|40920.3|40941.6|40921.6|40941.6|40921.6|40940.3|40920.3|0
1736120880000|2025-01-05 23:48:00|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|40940.3|40920.3|0
1736120970000|2025-01-05 23:49:30|40937.8|40917.8|40937.8|40917.8|40937.8|40917.8|40937.8|40917.8|2
1736120980000|2025-01-05 23:49:40|40938.9|40918.9|40937.8|40917.8|40940.3|40920.3|40937.8|40917.8|0
1736120990000|2025-01-05 23:49:50|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|40936.6|40916.6|0
1736121000000|2025-01-05 23:50:00|40935.3|40915.3|40932.8|40912.8|40935.3|40915.3|40932.8|40912.8|3
1736121010000|2025-01-05 23:50:10|40935.3|40915.3|40935.3|40915.3|40935.3|40915.3|40935.3|40915.3|1
1736121050000|2025-01-05 23:50:50|||||||||2
1736121070000|2025-01-05 23:51:10|40936.7|40916.7|40935.3|40915.3|40937.8|40917.8|40935.3|40915.3|8
1736121080000|2025-01-05 23:51:20|40933.9|40913.9|40932.8|40912.8|40933.9|40913.9|40932.8|40912.8|7
1736121090000|2025-01-05 23:51:30|40931.4|40911.4|40925.3|40905.3|40931.7|40911.7|40925.3|40905.3|4
1736121100000|2025-01-05 23:51:40|40923.9|40903.9|40925.3|40905.3|40925.3|40905.3|40922.8|40902.8|0
1736121110000|2025-01-05 23:51:50|40922.8|40902.8|40920.3|40900.3|40922.8|40902.8|40920.3|40900.3|0
1736121130000|2025-01-05 23:52:10|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|40922.8|40902.8|5
1736121160000|2025-01-05 23:52:40|40920.3|40900.3|40916.4|40896.4|40922.8|40902.8|40916.4|40896.4|12
1736121180000|2025-01-05 23:53:00|40915.3|40895.3|40910.3|40890.3|40915.3|40895.3|40910.3|40890.3|4
1736121190000|2025-01-05 23:53:10|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|0
1736121200000|2025-01-05 23:53:20|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|40907.8|40887.8|2
1736121210000|2025-01-05 23:53:30|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|0
1736121220000|2025-01-05 23:53:40|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|0
1736121270000|2025-01-05 23:54:30|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|40905.3|40885.3|2
1736121300000|2025-01-05 23:55:00|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|1
1736121380000|2025-01-05 23:56:20|||||||||3
1736121400000|2025-01-05 23:56:40|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|40901.4|40881.4|0
1736121440000|2025-01-05 23:57:20|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|1
1736121450000|2025-01-05 23:57:30|||||||||2
1736121470000|2025-01-05 23:57:50|40900.3|40880.3|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|1
1736121480000|2025-01-05 23:58:00|40904.2|40884.2|40902.8|40882.8|40904.2|40884.2|40902.8|40882.8|1
1736121490000|2025-01-05 23:58:10|40903.9|40883.9|40902.8|40882.8|40903.9|40883.9|40902.8|40882.8|0
1736121500000|2025-01-05 23:58:20|40901.4|40881.4|40900.3|40880.3|40901.4|40881.4|40900.3|40880.3|14
1736121510000|2025-01-05 23:58:30|40896.4|40876.4|40897.8|40877.8|40897.8|40877.8|40896.4|40876.4|12
1736121560000|2025-01-05 23:59:20|||||||||1
1736121570000|2025-01-05 23:59:30|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|40901.7|40881.7|1
1736121580000|2025-01-05 23:59:40|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|1
1736121590000|2025-01-05 23:59:50|40905.3|40885.3|40907.8|40887.8|40907.8|40887.8|40902.8|40882.8|6
1736121600000|2025-01-06 00:00:00|40912.8|40892.8|40910.3|40890.3|40912.8|40892.8|40910.3|40890.3|2
1736121630000|2025-01-06 00:00:30|40907.8|40887.8|40902.8|40882.8|40907.8|40887.8|40902.8|40882.8|0
1736121640000|2025-01-06 00:00:40|40901.4|40881.4|40897.8|40877.8|40901.4|40881.4|40897.8|40877.8|2
1736121650000|2025-01-06 00:00:50|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40897.8|40877.8|2
1736121660000|2025-01-06 00:01:00|40899.2|40879.2|40897.8|40877.8|40899.2|40879.2|40897.8|40877.8|0
1736121670000|2025-01-06 00:01:10|40899.2|40879.2|40902.8|40882.8|40902.8|40882.8|40899.2|40879.2|1
1736121680000|2025-01-06 00:01:20|40903.9|40883.9|40917.8|40897.8|40917.8|40897.8|40903.9|40883.9|4
1736121690000|2025-01-06 00:01:30|||||||||1
1736121700000|2025-01-06 00:01:40|40919.2|40899.2|40920.3|40900.3|40920.3|40900.3|40919.2|40899.2|1
1736121720000|2025-01-06 00:02:00|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|0
1736121730000|2025-01-06 00:02:10|40920.3|40900.3|40917.8|40897.8|40921.4|40901.4|40917.8|40897.8|0
1736121780000|2025-01-06 00:03:00|40918.9|40898.9|40917.8|40897.8|40920.3|40900.3|40917.8|40897.8|0
1736121800000|2025-01-06 00:03:20|40916.7|40896.7|40913.9|40893.9|40916.7|40896.7|40913.9|40893.9|2
1736121810000|2025-01-06 00:03:30|40911.4|40891.4|40908.9|40888.9|40911.4|40891.4|40908.9|40888.9|0
1736121820000|2025-01-06 00:03:40|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40905.3|40885.3|2
1736121840000|2025-01-06 00:04:00|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|0
1736121850000|2025-01-06 00:04:10|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|0
1736121870000|2025-01-06 00:04:30|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1736121880000|2025-01-06 00:04:40|40898.9|40878.9|40900.3|40880.3|40900.3|40880.3|40897.8|40877.8|1
1736121910000|2025-01-06 00:05:10|||||||||3
1736121920000|2025-01-06 00:05:20|40902.8|40882.8|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|2
1736121930000|2025-01-06 00:05:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|2
1736121940000|2025-01-06 00:05:40|40896.4|40876.4|40892.8|40872.8|40896.4|40876.4|40892.8|40872.8|2
1736121950000|2025-01-06 00:05:50|40894.2|40874.2|40895.3|40875.3|40895.3|40875.3|40894.2|40874.2|1
1736121960000|2025-01-06 00:06:00|40892.8|40872.8|40895.3|40875.3|40895.3|40875.3|40892.8|40872.8|4
1736121980000|2025-01-06 00:06:20|||||||||4
1736121990000|2025-01-06 00:06:30|||||||||5
1736122000000|2025-01-06 00:06:40|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1736122010000|2025-01-06 00:06:50|40887.8|40867.8|40891.7|40871.7|40891.7|40871.7|40887.8|40867.8|19
1736122030000|2025-01-06 00:07:10|40895.3|40875.3|40900.3|40880.3|40900.3|40880.3|40895.3|40875.3|1
1736122040000|2025-01-06 00:07:20|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|1
1736122050000|2025-01-06 00:07:30|40900.3|40880.3|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|2
1736122060000|2025-01-06 00:07:40|40900.3|40880.3|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|2
1736122070000|2025-01-06 00:07:50|||||||||1
1736122080000|2025-01-06 00:08:00|40901.4|40881.4|40900.3|40880.3|40901.4|40881.4|40900.3|40880.3|0
1736122100000|2025-01-06 00:08:20|40898.9|40878.9|40900.3|40880.3|40900.3|40880.3|40898.9|40878.9|2
1736122120000|2025-01-06 00:08:40|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|1
1736122130000|2025-01-06 00:08:50|40899.2|40879.2|40902.8|40882.8|40902.8|40882.8|40899.2|40879.2|1
1736122140000|2025-01-06 00:09:00|40900.3|40880.3|40898.9|40878.9|40900.3|40880.3|40898.9|40878.9|0
1736122150000|2025-01-06 00:09:10|40897.8|40877.8|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1736122160000|2025-01-06 00:09:20|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1736122170000|2025-01-06 00:09:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1736122180000|2025-01-06 00:09:40|40898.9|40878.9|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1736122190000|2025-01-06 00:09:50|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|7
1736122200000|2025-01-06 00:10:00|40896.7|40876.7|40896.7|40876.7|40896.7|40876.7|40896.7|40876.7|1
1736122210000|2025-01-06 00:10:10|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|1
1736122240000|2025-01-06 00:10:40|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|1
1736122260000|2025-01-06 00:11:00|40890.3|40870.3|40892.8|40872.8|40892.8|40872.8|40890.3|40870.3|1
1736122270000|2025-01-06 00:11:10|40891.7|40871.7|40890.3|40870.3|40891.7|40871.7|40890.3|40870.3|0
1736122280000|2025-01-06 00:11:20|40888.9|40868.9|40890.3|40870.3|40890.3|40870.3|40887.8|40867.8|0
1736122290000|2025-01-06 00:11:30|40888.9|40868.9|40887.8|40867.8|40888.9|40868.9|40887.8|40867.8|0
1736122300000|2025-01-06 00:11:40|40889.2|40869.2|40890.3|40870.3|40890.3|40870.3|40889.2|40869.2|0
1736122320000|2025-01-06 00:12:00|40888.9|40868.9|40883.9|40863.9|40888.9|40868.9|40883.9|40863.9|1
1736122340000|2025-01-06 00:12:20|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|5
1736122350000|2025-01-06 00:12:30|40883.9|40863.9|40885.3|40865.3|40885.3|40865.3|40882.8|40862.8|0
1736122380000|2025-01-06 00:13:00|40884.2|40864.2|40880.3|40860.3|40884.2|40864.2|40880.3|40860.3|2
1736122390000|2025-01-06 00:13:10|||||||||1
1736122400000|2025-01-06 00:13:20|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|40876.4|40856.4|5
1736122410000|2025-01-06 00:13:30|40879.2|40859.2|40880.3|40860.3|40880.3|40860.3|40879.2|40859.2|0
1736122430000|2025-01-06 00:13:50|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|1
1736122440000|2025-01-06 00:14:00|40883.9|40863.9|40884.2|40864.2|40884.2|40864.2|40883.9|40863.9|1
1736122450000|2025-01-06 00:14:10|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|0
1736122460000|2025-01-06 00:14:20|40883.9|40863.9|40885.3|40865.3|40885.3|40865.3|40883.9|40863.9|0
1736122490000|2025-01-06 00:14:50|40882.5|40862.5|40880.3|40860.3|40882.5|40862.5|40880.3|40860.3|5
1736122500000|2025-01-06 00:15:00|40879.2|40859.2|40878.9|40858.9|40879.2|40859.2|40877.8|40857.8|9
1736122510000|2025-01-06 00:15:10|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|0
1736122530000|2025-01-06 00:15:30|40882.8|40862.8|40880.3|40860.3|40882.8|40862.8|40880.3|40860.3|2
1736122540000|2025-01-06 00:15:40|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|1
1736122550000|2025-01-06 00:15:50|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|1
1736122560000|2025-01-06 00:16:00|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|4
1736122570000|2025-01-06 00:16:10|40885.3|40865.3|40886.7|40866.7|40886.7|40866.7|40882.8|40862.8|5
1736122580000|2025-01-06 00:16:20|40887.8|40867.8|40885.3|40865.3|40887.8|40867.8|40885.3|40865.3|1
1736122610000|2025-01-06 00:16:50|40886.7|40866.7|40885.3|40865.3|40886.7|40866.7|40885.3|40865.3|1
1736122620000|2025-01-06 00:17:00|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|1
1736122630000|2025-01-06 00:17:10|40881.4|40861.4|40882.8|40862.8|40882.8|40862.8|40880.3|40860.3|0
1736122640000|2025-01-06 00:17:20|40881.4|40861.4|40882.8|40862.8|40882.8|40862.8|40881.4|40861.4|1
1736122650000|2025-01-06 00:17:30|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|0
1736122660000|2025-01-06 00:17:40|40878.9|40858.9|40880.3|40860.3|40880.3|40860.3|40877.8|40857.8|0
1736122700000|2025-01-06 00:18:20|40885.3|40865.3|40887.8|40867.8|40887.8|40867.8|40885.3|40865.3|3
1736122710000|2025-01-06 00:18:30|40890.3|40870.3|40890.3|40870.3|40892.8|40872.8|40890.3|40870.3|1
1736122720000|2025-01-06 00:18:40|40887.8|40867.8|40890.3|40870.3|40890.3|40870.3|40887.8|40867.8|0
1736122740000|2025-01-06 00:19:00|40887.8|40867.8|40885.3|40865.3|40887.8|40867.8|40885.3|40865.3|1
1736122750000|2025-01-06 00:19:10|40882.5|40862.5|40875.3|40855.3|40882.5|40862.5|40873.9|40853.9|23
1736122760000|2025-01-06 00:19:20|40876.7|40856.7|40876.7|40856.7|40879.2|40859.2|40876.7|40856.7|0
1736122770000|2025-01-06 00:19:30|40879.2|40859.2|40873.1|40853.1|40879.2|40859.2|40873.1|40853.1|5
1736122780000|2025-01-06 00:19:40|40869.5|40849.5|40873.1|40853.1|40873.1|40853.1|40869.5|40849.5|1
1736122790000|2025-01-06 00:19:50|||||||||1
1736122800000|2025-01-06 00:20:00|40874.2|40854.2|40877|40857|40877|40857|40874.2|40854.2|2
1736122810000|2025-01-06 00:20:10|40878.1|40858.1|40875.6|40855.6|40878.1|40858.1|40875.6|40855.6|1
1736122840000|2025-01-06 00:20:40|40877|40857|40880.9|40860.9|40880.9|40860.9|40877|40857|12
1736122850000|2025-01-06 00:20:50|40879.5|40859.5|40878.1|40858.1|40879.5|40859.5|40877|40857|0
1736122860000|2025-01-06 00:21:00|40877|40857|40877|40857|40877|40857|40877|40857|0
1736122870000|2025-01-06 00:21:10|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|0
1736122880000|2025-01-06 00:21:20|||||||||3
1736122910000|2025-01-06 00:21:50|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|40875.6|40855.6|1
1736122920000|2025-01-06 00:22:00|40876.7|40856.7|40875.6|40855.6|40876.7|40856.7|40875.6|40855.6|1
1736122930000|2025-01-06 00:22:10|40873.1|40853.1|40875.6|40855.6|40875.6|40855.6|40873.1|40853.1|1
1736122940000|2025-01-06 00:22:20|40874.2|40854.2|40873.1|40853.1|40874.2|40854.2|40873.1|40853.1|0
1736122950000|2025-01-06 00:22:30|40872|40852|40873.1|40853.1|40873.1|40853.1|40870.6|40850.6|4
1736122970000|2025-01-06 00:22:50|40874.2|40854.2|40873.1|40853.1|40875.6|40855.6|40873.1|40853.1|2
1736122980000|2025-01-06 00:23:00|40874.2|40854.2|40875.6|40855.6|40875.6|40855.6|40874.2|40854.2|1
1736122990000|2025-01-06 00:23:10|40873.1|40853.1|40875.6|40855.6|40875.6|40855.6|40873.1|40853.1|1
1736123000000|2025-01-06 00:23:20|40874.5|40854.5|40873.1|40853.1|40874.5|40854.5|40870.6|40850.6|1
1736123020000|2025-01-06 00:23:40|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|0
1736123030000|2025-01-06 00:23:50|40877|40857|40875.6|40855.6|40878.1|40858.1|40875.6|40855.6|0
1736123040000|2025-01-06 00:24:00|40874.2|40854.2|40873.1|40853.1|40874.2|40854.2|40873.1|40853.1|0
1736123050000|2025-01-06 00:24:10|40871.7|40851.7|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123060000|2025-01-06 00:24:20|40872|40852|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123070000|2025-01-06 00:24:30|40871.7|40851.7|40873.1|40853.1|40873.1|40853.1|40871.7|40851.7|0
1736123080000|2025-01-06 00:24:40|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|1
1736123090000|2025-01-06 00:24:50|40872.8|40852.8|40873.1|40853.1|40873.1|40853.1|40870.6|40850.6|1
1736123100000|2025-01-06 00:25:00|40870.6|40850.6|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123110000|2025-01-06 00:25:10|||||||||1
1736123120000|2025-01-06 00:25:20|40869.5|40849.5|40868.1|40848.1|40869.5|40849.5|40868.1|40848.1|1
1736123130000|2025-01-06 00:25:30|||||||||2
1736123140000|2025-01-06 00:25:40|||||||||1
1736123160000|2025-01-06 00:26:00|40870.6|40850.6|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|1
1736123170000|2025-01-06 00:26:10|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123180000|2025-01-06 00:26:20|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1736123190000|2025-01-06 00:26:30|40865.6|40845.6|40868.1|40848.1|40868.1|40848.1|40865.6|40845.6|1
1736123200000|2025-01-06 00:26:40|||||||||1
1736123220000|2025-01-06 00:27:00|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123240000|2025-01-06 00:27:20|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123250000|2025-01-06 00:27:30|40872|40852|40870.6|40850.6|40872|40852|40870.6|40850.6|0
1736123260000|2025-01-06 00:27:40|40869.5|40849.5|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123270000|2025-01-06 00:27:50|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1736123290000|2025-01-06 00:28:10|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|0
1736123300000|2025-01-06 00:28:20|40864.2|40844.2|40865.6|40845.6|40865.6|40845.6|40863.1|40843.1|0
1736123310000|2025-01-06 00:28:30|40863.1|40843.1|40864.5|40844.5|40864.5|40844.5|40863.1|40843.1|0
1736123320000|2025-01-06 00:28:40|40863.1|40843.1|40863.1|40843.1|40865.6|40845.6|40863.1|40843.1|0
1736123340000|2025-01-06 00:29:00|||||||||8
1736123350000|2025-01-06 00:29:10|40860.6|40840.6|40858.1|40838.1|40860.6|40840.6|40858.1|40838.1|5
1736123360000|2025-01-06 00:29:20|40856.7|40836.7|40855.6|40835.6|40856.7|40836.7|40855.6|40835.6|3
1736123380000|2025-01-06 00:29:40|40854.5|40834.5|40853.1|40833.1|40854.5|40834.5|40853.1|40833.1|2
1736123390000|2025-01-06 00:29:50|40851.7|40831.7|40850.6|40830.6|40851.7|40831.7|40848.1|40828.1|13
1736123400000|2025-01-06 00:30:00|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|1
1736123410000|2025-01-06 00:30:10|40845.6|40825.6|40840.6|40820.6|40845.6|40825.6|40840.6|40820.6|6
1736123420000|2025-01-06 00:30:20|40841.7|40821.7|40840.6|40820.6|40843.1|40823.1|40840.6|40820.6|2
1736123440000|2025-01-06 00:30:40|40841.7|40821.7|40843.1|40823.1|40843.1|40823.1|40841.7|40821.7|1
1736123460000|2025-01-06 00:31:00|||||||||1
1736123470000|2025-01-06 00:31:10|40844.5|40824.5|40845.6|40825.6|40848.1|40828.1|40844.5|40824.5|1
1736123480000|2025-01-06 00:31:20|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|0
1736123490000|2025-01-06 00:31:30|40847|40827|40845.6|40825.6|40847|40827|40845.6|40825.6|0
1736123500000|2025-01-06 00:31:40|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40846.7|40826.7|0
1736123510000|2025-01-06 00:31:50|||||||||1
1736123530000|2025-01-06 00:32:10|||||||||4
1736123540000|2025-01-06 00:32:20|||||||||2
1736123570000|2025-01-06 00:32:50|40846.7|40826.7|40845.6|40825.6|40846.7|40826.7|40845.6|40825.6|2
1736123580000|2025-01-06 00:33:00|40848.1|40828.1|40845.6|40825.6|40848.1|40828.1|40845.6|40825.6|2
1736123590000|2025-01-06 00:33:10|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|0
1736123600000|2025-01-06 00:33:20|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40843.1|40823.1|0
1736123610000|2025-01-06 00:33:30|40845.6|40825.6|40848.1|40828.1|40848.1|40828.1|40845.6|40825.6|1
1736123640000|2025-01-06 00:34:00|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40846.7|40826.7|1
1736123670000|2025-01-06 00:34:30|||||||||1
1736123680000|2025-01-06 00:34:40|||||||||2
1736123710000|2025-01-06 00:35:10|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|0
1736123730000|2025-01-06 00:35:30|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|2
1736123740000|2025-01-06 00:35:40|40849.5|40829.5|40850.6|40830.6|40850.6|40830.6|40849.5|40829.5|0
1736123750000|2025-01-06 00:35:50|40849.3|40829.3|40848.1|40828.1|40849.3|40829.3|40848.1|40828.1|5
1736123760000|2025-01-06 00:36:00|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|0
1736123770000|2025-01-06 00:36:10|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|9
1736123780000|2025-01-06 00:36:20|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|4
1736123790000|2025-01-06 00:36:30|40844.3|40824.3|40841.8|40821.8|40844.3|40824.3|40841.8|40821.8|1
1736123800000|2025-01-06 00:36:40|40843.1|40823.1|40840.6|40820.6|40843.1|40823.1|40840.6|40820.6|0
1736123810000|2025-01-06 00:36:50|40839.3|40819.3|40840.6|40820.6|40843.1|40823.1|40838.1|40818.1|1
1736123820000|2025-01-06 00:37:00|40839.3|40819.3|40840.6|40820.6|40840.6|40820.6|40838.1|40818.1|2
1736123830000|2025-01-06 00:37:10|40842|40822|40843.1|40823.1|40843.1|40823.1|40842|40822|1
1736123840000|2025-01-06 00:37:20|40841.8|40821.8|40838.1|40818.1|40841.8|40821.8|40838.1|40818.1|3
1736123850000|2025-01-06 00:37:30|||||||||4
1736123880000|2025-01-06 00:38:00|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|1
1736123900000|2025-01-06 00:38:20|40841.8|40821.8|40843.1|40823.1|40843.1|40823.1|40841.8|40821.8|0
1736123910000|2025-01-06 00:38:30|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|8
1736123940000|2025-01-06 00:39:00|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|1
1736123960000|2025-01-06 00:39:20|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|0
1736124060000|2025-01-06 00:41:00|40835.7|40815.7|40835.7|40815.7|40838.2|40818.2|40835.7|40815.7|0
1736124080000|2025-01-06 00:41:20|40837|40817|40838.2|40818.2|40838.2|40818.2|40837|40817|0
1736124090000|2025-01-06 00:41:30|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|0
1736124110000|2025-01-06 00:41:50|||||||||1
1736124120000|2025-01-06 00:42:00|40839.5|40819.5|40838.2|40818.2|40839.5|40819.5|40838.2|40818.2|0
1736124130000|2025-01-06 00:42:10|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|2
1736124140000|2025-01-06 00:42:20|40844.3|40824.3|40845.7|40825.7|40845.7|40825.7|40844.3|40824.3|1
1736124150000|2025-01-06 00:42:30|40848.2|40828.2|40845.7|40825.7|40848.2|40828.2|40845.7|40825.7|0
1736124160000|2025-01-06 00:42:40|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|1
1736124190000|2025-01-06 00:43:10|40850.7|40830.7|40853.2|40833.2|40853.2|40833.2|40850.7|40830.7|9
1736124200000|2025-01-06 00:43:20|40854.5|40834.5|40858.2|40838.2|40858.2|40838.2|40854.5|40834.5|0
1736124240000|2025-01-06 00:44:00|40855.7|40835.7|40853.2|40833.2|40855.7|40835.7|40853.2|40833.2|3
1736124280000|2025-01-06 00:44:40|40851.8|40831.8|40848.2|40828.2|40853.2|40833.2|40848.2|40828.2|0
1736124290000|2025-01-06 00:44:50|||||||||2
1736124320000|2025-01-06 00:45:20|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|1
1736124370000|2025-01-06 00:46:10|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|3
1736124380000|2025-01-06 00:46:20|40855.7|40835.7|40855.7|40835.7|40855.7|40835.7|40855.7|40835.7|0
1736124390000|2025-01-06 00:46:30|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|0
1736124400000|2025-01-06 00:46:40|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1736124410000|2025-01-06 00:46:50|40862.1|40842.1|40863.2|40843.2|40863.2|40843.2|40862.1|40842.1|2
1736124450000|2025-01-06 00:47:30|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|2
1736124460000|2025-01-06 00:47:40|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|0
1736124470000|2025-01-06 00:47:50|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|3
1736124480000|2025-01-06 00:48:00|40863.2|40843.2|40860.7|40840.7|40863.2|40843.2|40860.7|40840.7|1
1736124490000|2025-01-06 00:48:10|40862.1|40842.1|40864.3|40844.3|40864.3|40844.3|40862.1|40842.1|1
1736124500000|2025-01-06 00:48:20|40865.7|40845.7|40866.8|40846.8|40866.8|40846.8|40865.7|40845.7|0
1736124510000|2025-01-06 00:48:30|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|1
1736124520000|2025-01-06 00:48:40|40863.2|40843.2|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|0
1736124550000|2025-01-06 00:49:10|40863.2|40843.2|40863.2|40843.2|40864.6|40844.6|40863.2|40843.2|0
1736124560000|2025-01-06 00:49:20|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|0
1736124590000|2025-01-06 00:49:50|40863.2|40843.2|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|0
1736124600000|2025-01-06 00:50:00|40864.6|40844.6|40857.9|40837.9|40864.6|40844.6|40857.9|40837.9|1
1736124610000|2025-01-06 00:50:10|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|1
1736124620000|2025-01-06 00:50:20|40852.9|40832.9|40855.7|40835.7|40855.7|40835.7|40852.9|40832.9|1
1736124630000|2025-01-06 00:50:30|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|1
1736124660000|2025-01-06 00:51:00|||||||||1
1736124670000|2025-01-06 00:51:10|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|1
1736124680000|2025-01-06 00:51:20|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|1
1736124690000|2025-01-06 00:51:30|40861.8|40841.8|40860.7|40840.7|40863.2|40843.2|40860.7|40840.7|0
1736124700000|2025-01-06 00:51:40|40863.2|40843.2|40861.8|40841.8|40863.2|40843.2|40860.7|40840.7|0
1736124710000|2025-01-06 00:51:50|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1736124720000|2025-01-06 00:52:00|40858.2|40838.2|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1736124730000|2025-01-06 00:52:10|40863.2|40843.2|40861.8|40841.8|40863.2|40843.2|40860.7|40840.7|0
1736124750000|2025-01-06 00:52:30|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1736124770000|2025-01-06 00:52:50|40862.1|40842.1|40863.2|40843.2|40863.2|40843.2|40862.1|40842.1|0
1736124780000|2025-01-06 00:53:00|||||||||1
1736124790000|2025-01-06 00:53:10|||||||||3
1736124810000|2025-01-06 00:53:30|40864.6|40844.6|40867.1|40847.1|40867.1|40847.1|40864.6|40844.6|2
1736124820000|2025-01-06 00:53:40|40868.2|40848.2|40868.2|40848.2|40868.2|40848.2|40868.2|40848.2|2
1736124830000|2025-01-06 00:53:50|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|2
1736124840000|2025-01-06 00:54:00|40870.7|40850.7|40877.1|40857.1|40877.1|40857.1|40870.7|40850.7|0
1736124850000|2025-01-06 00:54:10|40875.7|40855.7|40875.7|40855.7|40878.2|40858.2|40875.7|40855.7|7
1736124860000|2025-01-06 00:54:20|40877.1|40857.1|40878.2|40858.2|40878.2|40858.2|40877.1|40857.1|0
1736124870000|2025-01-06 00:54:30|40875.7|40855.7|40878.2|40858.2|40878.2|40858.2|40875.7|40855.7|0
1736124880000|2025-01-06 00:54:40|40875.7|40855.7|40878.2|40858.2|40878.2|40858.2|40874.6|40854.6|14
1736124890000|2025-01-06 00:54:50|40876.8|40856.8|40873.2|40853.2|40876.8|40856.8|40873.2|40853.2|0
1736124900000|2025-01-06 00:55:00|40871.8|40851.8|40878.2|40858.2|40878.2|40858.2|40870.7|40850.7|5
1736124920000|2025-01-06 00:55:20|||||||||3
1736124930000|2025-01-06 00:55:30|40879.3|40859.3|40884.6|40864.6|40884.6|40864.6|40879.3|40859.3|5
1736124940000|2025-01-06 00:55:40|40885.7|40865.7|40887.1|40867.1|40887.1|40867.1|40885.7|40865.7|1
1736124950000|2025-01-06 00:55:50|40888.2|40868.2|40893.2|40873.2|40893.2|40873.2|40888.2|40868.2|1
1736124960000|2025-01-06 00:56:00|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|5
1736124970000|2025-01-06 00:56:10|40893.2|40873.2|40895.7|40875.7|40895.7|40875.7|40893.2|40873.2|0
1736124980000|2025-01-06 00:56:20|40898.2|40878.2|40897.1|40877.1|40898.2|40878.2|40895.7|40875.7|0
1736124990000|2025-01-06 00:56:30|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|1
1736125000000|2025-01-06 00:56:40|40900.7|40880.7|40903.2|40883.2|40903.2|40883.2|40900.7|40880.7|2
1736125020000|2025-01-06 00:57:00|||||||||1
1736125030000|2025-01-06 00:57:10|||||||||1
1736125040000|2025-01-06 00:57:20|40900.7|40880.7|40900.7|40880.7|40900.7|40880.7|40900.7|40880.7|2
1736125050000|2025-01-06 00:57:30|40902.1|40882.1|40903.2|40883.2|40903.2|40883.2|40902.1|40882.1|1
1736125070000|2025-01-06 00:57:50|||||||||1
1736125080000|2025-01-06 00:58:00|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|0
1736125090000|2025-01-06 00:58:10|40903.2|40883.2|40905.7|40885.7|40905.7|40885.7|40903.2|40883.2|0
1736125100000|2025-01-06 00:58:20|40904.3|40884.3|40900.7|40880.7|40905.7|40885.7|40900.7|40880.7|0
1736125110000|2025-01-06 00:58:30|||||||||1
1736125120000|2025-01-06 00:58:40|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|0
1736125140000|2025-01-06 00:59:00|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|4
1736125150000|2025-01-06 00:59:10|40892.1|40872.1|40890.7|40870.7|40892.1|40872.1|40890.7|40870.7|2
1736125160000|2025-01-06 00:59:20|40889.6|40869.6|40884.3|40864.3|40889.6|40869.6|40884.3|40864.3|2
1736125180000|2025-01-06 00:59:40|||||||||3
1736125190000|2025-01-06 00:59:50|40885.7|40865.7|40883.2|40863.2|40885.7|40865.7|40883.2|40863.2|2
1736125200000|2025-01-06 01:00:00|40880.7|40860.7|40850.7|40830.7|40880.7|40860.7|40845.7|40825.7|85
1736125210000|2025-01-06 01:00:10|40853.2|40833.2|40843.2|40823.2|40853.2|40833.2|40843.2|40823.2|20
1736125220000|2025-01-06 01:00:20|40839.6|40819.6|40830.7|40810.7|40839.6|40819.6|40828.2|40808.2|38
1736125230000|2025-01-06 01:00:30|40831.8|40811.8|40818.2|40798.2|40831.8|40811.8|40816.8|40796.8|33
1736125240000|2025-01-06 01:00:40|40820.7|40800.7|40820.7|40800.7|40823.2|40803.2|40815.7|40795.7|13
1736125250000|2025-01-06 01:00:50|40821.8|40801.8|40810.7|40790.7|40823.2|40803.2|40810.7|40790.7|14
1736125260000|2025-01-06 01:01:00|40809.3|40789.3|40821.8|40801.8|40828.2|40808.2|40809.3|40789.3|21
1736125270000|2025-01-06 01:01:10|40823.2|40803.2|40820.7|40800.7|40823.2|40803.2|40820.7|40800.7|1
1736125280000|2025-01-06 01:01:20|40823.2|40803.2|40820.7|40800.7|40825.7|40805.7|40818.2|40798.2|2
1736125290000|2025-01-06 01:01:30|40822.1|40802.1|40823.2|40803.2|40825.7|40805.7|40818.2|40798.2|25
1736125300000|2025-01-06 01:01:40|40825.7|40805.7|40820.7|40800.7|40825.7|40805.7|40820.7|40800.7|6
1736125310000|2025-01-06 01:01:50|40819.3|40799.3|40820.7|40800.7|40823.2|40803.2|40818.2|40798.2|7
1736125320000|2025-01-06 01:02:00|40823.2|40803.2|40819.3|40799.3|40829.3|40809.3|40816.8|40796.8|17
1736125330000|2025-01-06 01:02:10|40818.2|40798.2|40816.5|40796.5|40820.4|40800.4|40816.5|40796.5|20
1736125340000|2025-01-06 01:02:20|40820.4|40800.4|40820.4|40800.4|40820.4|40800.4|40815.4|40795.4|5
1736125350000|2025-01-06 01:02:30|40815.4|40795.4|40817.9|40797.9|40820.4|40800.4|40815.4|40795.4|5
1736125360000|2025-01-06 01:02:40|40820.4|40800.4|40815.4|40795.4|40820.4|40800.4|40815.4|40795.4|1
1736125370000|2025-01-06 01:02:50|40816.8|40796.8|40817.9|40797.9|40820.4|40800.4|40816.8|40796.8|1
1736125380000|2025-01-06 01:03:00|40816.5|40796.5|40816.8|40796.8|40816.8|40796.8|40812.9|40792.9|15
1736125390000|2025-01-06 01:03:10|40817.9|40797.9|40820.4|40800.4|40826.5|40806.5|40817.9|40797.9|24
1736125400000|2025-01-06 01:03:20|40817.9|40797.9|40815.4|40795.4|40817.9|40797.9|40815.4|40795.4|3
1736125410000|2025-01-06 01:03:30|40813.2|40793.2|40814.3|40794.3|40815.4|40795.4|40810.4|40790.4|8
1736125420000|2025-01-06 01:03:40|40815.4|40795.4|40810.4|40790.4|40815.4|40795.4|40810.4|40790.4|5
1736125430000|2025-01-06 01:03:50|40811.8|40791.8|40811.8|40791.8|40815.4|40795.4|40810.4|40790.4|19
1736125440000|2025-01-06 01:04:00|40812.9|40792.9|40814|40794|40814|40794|40809.3|40789.3|13
1736125450000|2025-01-06 01:04:10|40811.8|40791.8|40813.2|40793.2|40816.8|40796.8|40811.8|40791.8|4
1736125460000|2025-01-06 01:04:20|40811.8|40791.8|40813.2|40793.2|40813.2|40793.2|40810.7|40790.7|7
1736125470000|2025-01-06 01:04:30|40815.7|40795.7|40815.7|40795.7|40815.7|40795.7|40815.7|40795.7|4
1736125480000|2025-01-06 01:04:40|40813.2|40793.2|40815.7|40795.7|40815.7|40795.7|40813.2|40793.2|1
1736125490000|2025-01-06 01:04:50|40813.2|40793.2|40813.2|40793.2|40815.7|40795.7|40810.7|40790.7|2
1736125500000|2025-01-06 01:05:00|40810.7|40790.7|40818.2|40798.2|40818.2|40798.2|40810.7|40790.7|36
1736125510000|2025-01-06 01:05:10|40820.7|40800.7|40818.2|40798.2|40823.2|40803.2|40818.2|40798.2|18
1736125520000|2025-01-06 01:05:20|40819.3|40799.3|40821.8|40801.8|40821.8|40801.8|40819.3|40799.3|5
1736125530000|2025-01-06 01:05:30|40823.2|40803.2|40823.2|40803.2|40827.1|40807.1|40823.2|40803.2|8
1736125540000|2025-01-06 01:05:40|40824.6|40804.6|40825.7|40805.7|40825.7|40805.7|40824.3|40804.3|1
1736125550000|2025-01-06 01:05:50|40823.2|40803.2|40825.7|40805.7|40825.7|40805.7|40823.2|40803.2|7
1736125560000|2025-01-06 01:06:00|40823.2|40803.2|40823.2|40803.2|40825.7|40805.7|40823.2|40803.2|0
1736125570000|2025-01-06 01:06:10|40822.1|40802.1|40818.2|40798.2|40822.1|40802.1|40815.7|40795.7|9
1736125580000|2025-01-06 01:06:20|40819.6|40799.6|40823.2|40803.2|40823.2|40803.2|40819.6|40799.6|5
1736125590000|2025-01-06 01:06:30|40821.8|40801.8|40820.7|40800.7|40823.2|40803.2|40819.3|40799.3|4
1736125600000|2025-01-06 01:06:40|40819.6|40799.6|40823.2|40803.2|40823.2|40803.2|40818.2|40798.2|1
1736125610000|2025-01-06 01:06:50|40824.6|40804.6|40825.7|40805.7|40828.2|40808.2|40823.2|40803.2|8
1736125620000|2025-01-06 01:07:00|40823.2|40803.2|40825.7|40805.7|40825.7|40805.7|40821.8|40801.8|2
1736125630000|2025-01-06 01:07:10|40823.2|40803.2|40828.2|40808.2|40828.2|40808.2|40823.2|40803.2|22
1736125640000|2025-01-06 01:07:20|40825.7|40805.7|40825.7|40805.7|40825.7|40805.7|40823.2|40803.2|1
1736125650000|2025-01-06 01:07:30|40827.1|40807.1|40828.2|40808.2|40829.6|40809.6|40825.7|40805.7|6
1736125660000|2025-01-06 01:07:40|40829.3|40809.3|40833.2|40813.2|40833.2|40813.2|40828.2|40808.2|7
1736125670000|2025-01-06 01:07:50|40830.7|40810.7|40835.7|40815.7|40835.7|40815.7|40830.7|40810.7|3
1736125680000|2025-01-06 01:08:00|40834.3|40814.3|40830.7|40810.7|40834.3|40814.3|40830.7|40810.7|3
1736125690000|2025-01-06 01:08:10|40833.2|40813.2|40834.3|40814.3|40835.7|40815.7|40831.8|40811.8|44
1736125700000|2025-01-06 01:08:20|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|1
1736125710000|2025-01-06 01:08:30|40834.3|40814.3|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|2
1736125720000|2025-01-06 01:08:40|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|4
1736125740000|2025-01-06 01:09:00|40840.4|40820.4|40839.3|40819.3|40841.8|40821.8|40839.3|40819.3|3
1736125750000|2025-01-06 01:09:10|40837.9|40817.9|40839.3|40819.3|40839.3|40819.3|40835.4|40815.4|5
1736125760000|2025-01-06 01:09:20|40837.9|40817.9|40846.8|40826.8|40846.8|40826.8|40836.8|40816.8|9
1736125780000|2025-01-06 01:09:40|40849.3|40829.3|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|4
1736125790000|2025-01-06 01:09:50|40853.2|40833.2|40849.3|40829.3|40853.2|40833.2|40849.3|40829.3|2
1736125800000|2025-01-06 01:10:00|40850.7|40830.7|40856.8|40836.8|40856.8|40836.8|40850.7|40830.7|6
1736125810000|2025-01-06 01:10:10|40854.3|40834.3|40856.8|40836.8|40856.8|40836.8|40854.3|40834.3|2
1736125820000|2025-01-06 01:10:20|40854.3|40834.3|40854.3|40834.3|40855.7|40835.7|40854.3|40834.3|0
1736125830000|2025-01-06 01:10:30|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|4
1736125840000|2025-01-06 01:10:40|40851.8|40831.8|40851.8|40831.8|40854.3|40834.3|40851.8|40831.8|4
1736125850000|2025-01-06 01:10:50|40850.4|40830.4|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|0
1736125860000|2025-01-06 01:11:00|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40851.8|40831.8|2
1736125870000|2025-01-06 01:11:10|40859.3|40839.3|40861.8|40841.8|40861.8|40841.8|40859.3|40839.3|7
1736125880000|2025-01-06 01:11:20|||||||||3
1736125890000|2025-01-06 01:11:30|40865.7|40845.7|40869.3|40849.3|40870.7|40850.7|40864.3|40844.3|9
1736125900000|2025-01-06 01:11:40|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|1
1736125910000|2025-01-06 01:11:50|40869.3|40849.3|40869.3|40849.3|40871.8|40851.8|40869.3|40849.3|0
1736125920000|2025-01-06 01:12:00|40870.7|40850.7|40874.3|40854.3|40874.3|40854.3|40869.3|40849.3|3
1736125930000|2025-01-06 01:12:10|40873.2|40853.2|40874.3|40854.3|40874.3|40854.3|40870.4|40850.4|5
1736125940000|2025-01-06 01:12:20|40879.3|40859.3|40886.8|40866.8|40886.8|40866.8|40879.3|40859.3|9
1736125950000|2025-01-06 01:12:30|40891.8|40871.8|40896.8|40876.8|40899.3|40879.3|40891.8|40871.8|12
1736125960000|2025-01-06 01:12:40|40895.4|40875.4|40906.8|40886.8|40906.8|40886.8|40891.8|40871.8|9
1736125970000|2025-01-06 01:12:50|40904.3|40884.3|40924.3|40904.3|40926.8|40906.8|40904.3|40884.3|31
1736125980000|2025-01-06 01:13:00|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|40921.8|40901.8|11
1736125990000|2025-01-06 01:13:10|40925.4|40905.4|40924.3|40904.3|40925.4|40905.4|40919.3|40899.3|4
1736126000000|2025-01-06 01:13:20|40926.8|40906.8|40928.2|40908.2|40929.3|40909.3|40926.8|40906.8|4
1736126010000|2025-01-06 01:13:30|40927.1|40907.1|40925.7|40905.7|40927.1|40907.1|40925.7|40905.7|2
1736126020000|2025-01-06 01:13:40|40927.1|40907.1|40935.7|40915.7|40935.7|40915.7|40927.1|40907.1|6
1736126030000|2025-01-06 01:13:50|40933.2|40913.2|40938.2|40918.2|40938.2|40918.2|40933.2|40913.2|7
1736126040000|2025-01-06 01:14:00|40940.7|40920.7|40940.7|40920.7|40943.2|40923.2|40940.7|40920.7|7
1736126050000|2025-01-06 01:14:10|40943.2|40923.2|40948.2|40928.2|40949.6|40929.6|40943.2|40923.2|7
1736126060000|2025-01-06 01:14:20|40945.7|40925.7|40950.7|40930.7|40952.1|40932.1|40945.7|40925.7|7
1736126070000|2025-01-06 01:14:30|40949.6|40929.6|40988.2|40968.2|40988.2|40968.2|40949.6|40929.6|105
1736126080000|2025-01-06 01:14:40|40989.3|40969.3|40985.7|40965.7|40990.7|40970.7|40985.7|40965.7|20
1736126090000|2025-01-06 01:14:50|40984.3|40964.3|40983.2|40963.2|40985.7|40965.7|40980.7|40960.7|5
1736126100000|2025-01-06 01:15:00|40988.2|40968.2|40989.6|40969.6|40989.6|40969.6|40983.2|40963.2|12
1736126110000|2025-01-06 01:15:10|40988.2|40968.2|41010.7|40990.7|41018.2|40998.2|40988.2|40968.2|40
1736126120000|2025-01-06 01:15:20|41012.1|40992.1|41020.7|41000.7|41023.2|41003.2|41012.1|40992.1|14
1736126130000|2025-01-06 01:15:30|41019.6|40999.6|41033.8|41013.8|41042.7|41022.7|41019.6|40999.6|59
1736126140000|2025-01-06 01:15:40|41032.4|41012.4|41021.3|41001.3|41033.8|41013.8|41019.9|40999.9|18
1736126150000|2025-01-06 01:15:50|41022.7|41002.7|41026.3|41006.3|41028.8|41008.8|41022.7|41002.7|9
1736126160000|2025-01-06 01:16:00|41023.8|41003.8|41031.3|41011.3|41031.3|41011.3|41021.3|41001.3|8
1736126170000|2025-01-06 01:16:10|41032.7|41012.7|41045.4|41025.4|41046.6|41026.6|41031.3|41011.3|14
1736126180000|2025-01-06 01:16:20|41044.1|41024.1|41044.1|41024.1|41046.6|41026.6|41042.7|41022.7|26
1736126190000|2025-01-06 01:16:30|41042.7|41022.7|41042.7|41022.7|41044.1|41024.1|41042.4|41022.4|6
1736126200000|2025-01-06 01:16:40|41042.4|41022.4|41036.3|41016.3|41042.4|41022.4|41036.3|41016.3|8
1736126210000|2025-01-06 01:16:50|41037.4|41017.4|41026.3|41006.3|41037.4|41017.4|41026.3|41006.3|8
1736126220000|2025-01-06 01:17:00|41023.8|41003.8|41027.4|41007.4|41029.9|41009.9|41023.5|41003.5|5
1736126230000|2025-01-06 01:17:10|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|5
1736126240000|2025-01-06 01:17:20|41022.4|41002.4|41022.4|41002.4|41024.9|41004.9|41022.4|41002.4|4
1736126250000|2025-01-06 01:17:30|41027.4|41007.4|41024.9|41004.9|41027.4|41007.4|41024.9|41004.9|3
1736126260000|2025-01-06 01:17:40|41022.4|41002.4|41019.9|40999.9|41022.4|41002.4|41017.4|40997.4|9
1736126270000|2025-01-06 01:17:50|41021.3|41001.3|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|1
1736126280000|2025-01-06 01:18:00|41027.4|41007.4|41028.5|41008.5|41029.9|41009.9|41024.9|41004.9|6
1736126290000|2025-01-06 01:18:10|41026|41006|41027.4|41007.4|41027.4|41007.4|41019.9|40999.9|16
1736126300000|2025-01-06 01:18:20|41026|41006|41027.4|41007.4|41027.4|41007.4|41022.4|41002.4|4
1736126310000|2025-01-06 01:18:30|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|6
1736126320000|2025-01-06 01:18:40|41034.9|41014.9|41040.2|41020.2|41042.7|41022.7|41034.9|41014.9|17
1736126330000|2025-01-06 01:18:50|41041.3|41021.3|41038.8|41018.8|41042.7|41022.7|41038.8|41018.8|5
1736126340000|2025-01-06 01:19:00|41041.3|41021.3|41031.3|41011.3|41041.3|41021.3|41029.9|41009.9|28
1736126350000|2025-01-06 01:19:10|41032.7|41012.7|41033.8|41013.8|41038.8|41018.8|41032.7|41012.7|7
1736126360000|2025-01-06 01:19:20|41032.7|41012.7|41023.8|41003.8|41032.7|41012.7|41023.8|41003.8|2
1736126370000|2025-01-06 01:19:30|41021.3|41001.3|41016.3|40996.3|41021.3|41001.3|41013.8|40993.8|13
1736126380000|2025-01-06 01:19:40|41013.8|40993.8|41015.2|40995.2|41016.3|40996.3|41013.8|40993.8|6
1736126390000|2025-01-06 01:19:50|41013.8|40993.8|41008.8|40988.8|41013.8|40993.8|41008.8|40988.8|3
1736126400000|2025-01-06 01:20:00|41006.3|40986.3|41016.3|40996.3|41016.3|40996.3|41006.3|40986.3|3
1736126410000|2025-01-06 01:20:10|41013.8|40993.8|41022.7|41002.7|41022.7|41002.7|41013.8|40993.8|4
1736126420000|2025-01-06 01:20:20|41025.2|41005.2|41023.8|41003.8|41029.1|41009.1|41023.8|41003.8|2
1736126430000|2025-01-06 01:20:30|41021.3|41001.3|41021.3|41001.3|41023.8|41003.8|41019.9|40999.9|2
1736126440000|2025-01-06 01:20:40|41018.8|40998.8|41011.3|40991.3|41018.8|40998.8|41011.3|40991.3|4
1736126450000|2025-01-06 01:20:50|41012.7|40992.7|41011.3|40991.3|41013.8|40993.8|41011.3|40991.3|0
1736126460000|2025-01-06 01:21:00|41013.8|40993.8|41011.3|40991.3|41016.3|40996.3|41011.3|40991.3|1
1736126470000|2025-01-06 01:21:10|41008.8|40988.8|41011.3|40991.3|41013.8|40993.8|41008.8|40988.8|0
1736126480000|2025-01-06 01:21:20|41013.8|40993.8|41008.8|40988.8|41013.8|40993.8|41008.8|40988.8|0
1736126490000|2025-01-06 01:21:30|41006.3|40986.3|41006.3|40986.3|41008.8|40988.8|41006.3|40986.3|0
1736126500000|2025-01-06 01:21:40|41007.4|40987.4|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|2
1736126520000|2025-01-06 01:22:00|41005.2|40985.2|41013.8|40993.8|41013.8|40993.8|41003.8|40983.8|6
1736126530000|2025-01-06 01:22:10|41014.9|40994.9|41013.8|40993.8|41016.3|40996.3|41013.8|40993.8|3
1736126540000|2025-01-06 01:22:20|41016.3|40996.3|41031.3|41011.3|41031.3|41011.3|41016.3|40996.3|4
1736126550000|2025-01-06 01:22:30|41032.4|41012.4|41028.8|41008.8|41033.8|41013.8|41028.8|41008.8|3
1736126560000|2025-01-06 01:22:40|41026.3|41006.3|41023.8|41003.8|41026.3|41006.3|41023.8|41003.8|1
1736126570000|2025-01-06 01:22:50|41021.3|41001.3|41023.8|41003.8|41023.8|41003.8|41018.8|40998.8|1
1736126580000|2025-01-06 01:23:00|41025.2|41005.2|41024.9|41004.9|41028.8|41008.8|41024.9|41004.9|1
1736126590000|2025-01-06 01:23:10|41023.8|41003.8|41021.3|41001.3|41026.3|41006.3|41021.3|41001.3|2
1736126600000|2025-01-06 01:23:20|41026.3|41006.3|41031.3|41011.3|41033.8|41013.8|41026.3|41006.3|17
1736126610000|2025-01-06 01:23:30|41028.8|41008.8|41022.4|41002.4|41028.8|41008.8|41022.4|41002.4|1
1736126620000|2025-01-06 01:23:40|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|0
1736126630000|2025-01-06 01:23:50|41018.8|40998.8|41021.3|41001.3|41024.9|41004.9|41017.4|40997.4|5
1736126640000|2025-01-06 01:24:00|41016.3|40996.3|41008.8|40988.8|41016.3|40996.3|41008.8|40988.8|1
1736126650000|2025-01-06 01:24:10|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|41001.3|40981.3|17
1736126660000|2025-01-06 01:24:20|41007.7|40987.7|41011.3|40991.3|41011.3|40991.3|41006.3|40986.3|2
1736126670000|2025-01-06 01:24:30|41006.3|40986.3|41006.3|40986.3|41007.7|40987.7|41006.3|40986.3|0
1736126680000|2025-01-06 01:24:40|41008.8|40988.8|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|0
1736126690000|2025-01-06 01:24:50|41005.2|40985.2|41003.8|40983.8|41005.2|40985.2|40998.8|40978.8|6
1736126700000|2025-01-06 01:25:00|41005.2|40985.2|40998.8|40978.8|41006.3|40986.3|40998.8|40978.8|1
1736126710000|2025-01-06 01:25:10|40997.4|40977.4|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|3
1736126720000|2025-01-06 01:25:20|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|8
1736126730000|2025-01-06 01:25:30|41000.2|40980.2|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|4
1736126740000|2025-01-06 01:25:40|41003.8|40983.8|41002.4|40982.4|41003.8|40983.8|41002.4|40982.4|2
1736126750000|2025-01-06 01:25:50|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|3
1736126760000|2025-01-06 01:26:00|40996.3|40976.3|40997.4|40977.4|40998.8|40978.8|40996.3|40976.3|0
1736126770000|2025-01-06 01:26:10|40998.8|40978.8|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|1
1736126780000|2025-01-06 01:26:20|40998.8|40978.8|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|0
1736126790000|2025-01-06 01:26:30|40998.8|40978.8|40996.3|40976.3|40998.8|40978.8|40996.3|40976.3|0
1736126800000|2025-01-06 01:26:40|40995.2|40975.2|40991.3|40971.3|40996.3|40976.3|40991.3|40971.3|2
1736126810000|2025-01-06 01:26:50|40992.7|40972.7|40992.4|40972.4|40993.8|40973.8|40991.3|40971.3|0
1736126820000|2025-01-06 01:27:00|40993.8|40973.8|40996.3|40976.3|40998.8|40978.8|40991.3|40971.3|2
1736126830000|2025-01-06 01:27:10|40994.9|40974.9|40996.3|40976.3|40996.3|40976.3|40993.8|40973.8|7
1736126840000|2025-01-06 01:27:20|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|3
1736126850000|2025-01-06 01:27:30|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|2
1736126860000|2025-01-06 01:27:40|41002.7|40982.7|40996.3|40976.3|41002.7|40982.7|40996.3|40976.3|1
1736126870000|2025-01-06 01:27:50|40998.8|40978.8|40994.9|40974.9|40998.8|40978.8|40993.8|40973.8|1
1736126880000|2025-01-06 01:28:00|40993.8|40973.8|40993.8|40973.8|40996.3|40976.3|40992.4|40972.4|3
1736126890000|2025-01-06 01:28:10|40992.4|40972.4|40993.8|40973.8|40993.8|40973.8|40991.3|40971.3|4
1736126900000|2025-01-06 01:28:20|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|6
1736126920000|2025-01-06 01:28:40|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|0
1736126930000|2025-01-06 01:28:50|40999.9|40979.9|41002.4|40982.4|41003.8|40983.8|40999.9|40979.9|4
1736126940000|2025-01-06 01:29:00|41001.3|40981.3|41003.8|40983.8|41003.8|40983.8|41001.3|40981.3|1
1736126950000|2025-01-06 01:29:10|41006.3|40986.3|41011.3|40991.3|41011.3|40991.3|41006.3|40986.3|2
1736126960000|2025-01-06 01:29:20|41009.9|40989.9|41008.8|40988.8|41011.3|40991.3|41008.8|40988.8|1
1736126970000|2025-01-06 01:29:30|41006.3|40986.3|41001.3|40981.3|41006.3|40986.3|41001.3|40981.3|2
1736126980000|2025-01-06 01:29:40|40999.9|40979.9|40997.4|40977.4|41002.4|40982.4|40997.4|40977.4|0
1736126990000|2025-01-06 01:29:50|40996.3|40976.3|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|0
1736127000000|2025-01-06 01:30:00|40997.4|40977.4|40992.4|40972.4|41002.7|40982.7|40992.4|40972.4|7
1736127010000|2025-01-06 01:30:10|40993.8|40973.8|40998.8|40978.8|41001.3|40981.3|40993.8|40973.8|2
1736127020000|2025-01-06 01:30:20|41001.3|40981.3|40996.3|40976.3|41001.3|40981.3|40996.3|40976.3|2
1736127030000|2025-01-06 01:30:30|40994.9|40974.9|40983.8|40963.8|40994.9|40974.9|40983.8|40963.8|4
1736127040000|2025-01-06 01:30:40|40982.4|40962.4|40983.8|40963.8|40983.8|40963.8|40978.8|40958.8|4
1736127050000|2025-01-06 01:30:50|40986.3|40966.3|40993.8|40973.8|40993.8|40973.8|40983.8|40963.8|4
1736127060000|2025-01-06 01:31:00|40991.3|40971.3|40986.3|40966.3|40993.8|40973.8|40986.3|40966.3|3
1736127070000|2025-01-06 01:31:10|40987.7|40967.7|40983.8|40963.8|40991.3|40971.3|40983.8|40963.8|2
1736127080000|2025-01-06 01:31:20|40981.3|40961.3|40976.3|40956.3|40983.8|40963.8|40976.3|40956.3|10
1736127090000|2025-01-06 01:31:30|40977.4|40957.4|40976.3|40956.3|40978.8|40958.8|40976.3|40956.3|1
1736127100000|2025-01-06 01:31:40|40977.7|40957.7|40968.8|40948.8|40978.8|40958.8|40968.8|40948.8|2
1736127110000|2025-01-06 01:31:50|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|6
1736127120000|2025-01-06 01:32:00|40968.8|40948.8|40973.8|40953.8|40976.3|40956.3|40968.8|40948.8|5
1736127130000|2025-01-06 01:32:10|40972.7|40952.7|40971.3|40951.3|40973.8|40953.8|40971.3|40951.3|4
1736127140000|2025-01-06 01:32:20|40973.8|40953.8|40968.8|40948.8|40975.2|40955.2|40968.8|40948.8|13
1736127150000|2025-01-06 01:32:30|40967.4|40947.4|40972.7|40952.7|40972.7|40952.7|40966.3|40946.3|2
1736127160000|2025-01-06 01:32:40|40974.1|40954.1|40973.8|40953.8|40975.2|40955.2|40972.7|40952.7|0
1736127170000|2025-01-06 01:32:50|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|40973.8|40953.8|0
1736127180000|2025-01-06 01:33:00|40977.7|40957.7|40971.3|40951.3|40977.7|40957.7|40971.3|40951.3|0
1736127190000|2025-01-06 01:33:10|40972.7|40952.7|40977.7|40957.7|40977.7|40957.7|40972.7|40952.7|1
1736127200000|2025-01-06 01:33:20|40976.3|40956.3|40977.7|40957.7|40977.7|40957.7|40976.3|40956.3|1
1736127210000|2025-01-06 01:33:30|40980.2|40960.2|40981.3|40961.3|40986.3|40966.3|40980.2|40960.2|0
1736127220000|2025-01-06 01:33:40|40982.7|40962.7|40986.3|40966.3|40986.3|40966.3|40982.7|40962.7|1
1736127230000|2025-01-06 01:33:50|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|3
1736127240000|2025-01-06 01:34:00|40991.3|40971.3|40986.3|40966.3|40993.8|40973.8|40986.3|40966.3|1
1736127250000|2025-01-06 01:34:10|40987.4|40967.4|40982.4|40962.4|40988.8|40968.8|40981.3|40961.3|6
1736127260000|2025-01-06 01:34:20|40981.3|40961.3|40988.8|40968.8|40988.8|40968.8|40981.3|40961.3|0
1736127270000|2025-01-06 01:34:30|40991.3|40971.3|40988.8|40968.8|40991.3|40971.3|40986.3|40966.3|0
1736127280000|2025-01-06 01:34:40|40987.7|40967.7|40983.8|40963.8|40987.7|40967.7|40983.8|40963.8|1
1736127290000|2025-01-06 01:34:50|40981.3|40961.3|40978.8|40958.8|40981.3|40961.3|40976.3|40956.3|3
1736127300000|2025-01-06 01:35:00|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|40978.8|40958.8|1
1736127310000|2025-01-06 01:35:10|40978.8|40958.8|40973.8|40953.8|40978.8|40958.8|40971.3|40951.3|1
1736127320000|2025-01-06 01:35:20|40972.4|40952.4|40973.8|40953.8|40973.8|40953.8|40971.3|40951.3|1
1736127330000|2025-01-06 01:35:30|40971.3|40951.3|40970.2|40950.2|40976.3|40956.3|40970.2|40950.2|7
1736127340000|2025-01-06 01:35:40|40967.4|40947.4|40961.3|40941.3|40967.4|40947.4|40958.8|40938.8|8
1736127350000|2025-01-06 01:35:50|40963.8|40943.8|40961.3|40941.3|40963.8|40943.8|40958.8|40938.8|5
1736127360000|2025-01-06 01:36:00|40962.4|40942.4|40961.3|40941.3|40968.8|40948.8|40961.3|40941.3|9
1736127370000|2025-01-06 01:36:10|40958.8|40938.8|40946.3|40926.3|40958.8|40938.8|40946|40926|9
1736127380000|2025-01-06 01:36:20|40947.4|40927.4|40951.3|40931.3|40953.8|40933.8|40947.4|40927.4|1
1736127390000|2025-01-06 01:36:30|40953.8|40933.8|40951.3|40931.3|40953.8|40933.8|40951.3|40931.3|1
1736127400000|2025-01-06 01:36:40|40948.8|40928.8|40953.8|40933.8|40953.8|40933.8|40948.8|40928.8|0
1736127410000|2025-01-06 01:36:50|40952.4|40932.4|40949.9|40929.9|40956.3|40936.3|40948.8|40928.8|1
1736127420000|2025-01-06 01:37:00|40951.3|40931.3|40953.8|40933.8|40953.8|40933.8|40948.8|40928.8|25
1736127430000|2025-01-06 01:37:10|40956.3|40936.3|40957.4|40937.4|40957.7|40937.7|40956.3|40936.3|2
1736127440000|2025-01-06 01:37:20|40957.7|40937.7|40956.3|40936.3|40958.8|40938.8|40956.3|40936.3|1
1736127450000|2025-01-06 01:37:30|40953.8|40933.8|40953.8|40933.8|40956.3|40936.3|40953.8|40933.8|2
1736127460000|2025-01-06 01:37:40|40951.3|40931.3|40951.3|40931.3|40953.8|40933.8|40948.8|40928.8|1
1736127470000|2025-01-06 01:37:50|40948.8|40928.8|40947.4|40927.4|40951.3|40931.3|40947.4|40927.4|1
1736127480000|2025-01-06 01:38:00|40948.8|40928.8|40956.3|40936.3|40956.3|40936.3|40946.3|40926.3|2
1736127490000|2025-01-06 01:38:10|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|40951.3|40931.3|2
1736127500000|2025-01-06 01:38:20|40954.9|40934.9|40958.8|40938.8|40958.8|40938.8|40953.8|40933.8|2
1736127510000|2025-01-06 01:38:30|40956.6|40936.6|40951.3|40931.3|40956.6|40936.6|40948.8|40928.8|2
1736127520000|2025-01-06 01:38:40|40953.8|40933.8|40956.3|40936.3|40956.3|40936.3|40952.4|40932.4|1
1736127530000|2025-01-06 01:38:50|40953.8|40933.8|40958.8|40938.8|40958.8|40938.8|40953.8|40933.8|0
1736127540000|2025-01-06 01:39:00|40957.4|40937.4|40953.8|40933.8|40958.8|40938.8|40953.8|40933.8|2
1736127550000|2025-01-06 01:39:10|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|40955.2|40935.2|0
1736127560000|2025-01-06 01:39:20|40957.4|40937.4|40958.8|40938.8|40958.8|40938.8|40957.4|40937.4|8
1736127570000|2025-01-06 01:39:30|40960.2|40940.2|40956.3|40936.3|40960.2|40940.2|40956.3|40936.3|0
1736127580000|2025-01-06 01:39:40|40958.8|40938.8|40953.8|40933.8|40958.8|40938.8|40953.8|40933.8|1
1736127590000|2025-01-06 01:39:50|40951.3|40931.3|40942.4|40922.4|40951.3|40931.3|40942.4|40922.4|8
1736127600000|2025-01-06 01:40:00|40941.3|40921.3|40951.3|40931.3|40952.7|40932.7|40938.8|40918.8|6
1736127610000|2025-01-06 01:40:10|40952.7|40932.7|40951.3|40931.3|40956.3|40936.3|40951.3|40931.3|3
1736127620000|2025-01-06 01:40:20|40948.8|40928.8|40951.3|40931.3|40951.3|40931.3|40948.8|40928.8|3
1736127630000|2025-01-06 01:40:30|40949.9|40929.9|40948.8|40928.8|40951.3|40931.3|40948.8|40928.8|0
1736127640000|2025-01-06 01:40:40|40951.3|40931.3|40954.9|40934.9|40956.3|40936.3|40951.3|40931.3|5
1736127650000|2025-01-06 01:40:50|40953.8|40933.8|40954.9|40934.9|40960.2|40940.2|40953.8|40933.8|11
1736127660000|2025-01-06 01:41:00|40953.8|40933.8|40943.8|40923.8|40953.8|40933.8|40943.8|40923.8|6
1736127670000|2025-01-06 01:41:10|40941.3|40921.3|40946.3|40926.3|40948.8|40928.8|40941.3|40921.3|0
1736127680000|2025-01-06 01:41:20|40943.8|40923.8|40946.3|40926.3|40948.8|40928.8|40943.8|40923.8|1
1736127690000|2025-01-06 01:41:30|40947.7|40927.7|40943.8|40923.8|40947.7|40927.7|40943.8|40923.8|1
1736127700000|2025-01-06 01:41:40|40942.7|40922.7|40936.3|40916.3|40942.7|40922.7|40933.8|40913.8|1
1736127710000|2025-01-06 01:41:50|40935.2|40915.2|40931.3|40911.3|40935.2|40915.2|40931.3|40911.3|0
1736127720000|2025-01-06 01:42:00|40929.9|40909.9|40924.9|40904.9|40929.9|40909.9|40923.6|40903.6|5
1736127730000|2025-01-06 01:42:10|40922.4|40902.4|40923.8|40903.8|40923.8|40903.8|40918.8|40898.8|2
1736127740000|2025-01-06 01:42:20|40921.3|40901.3|40921.3|40901.3|40926.3|40906.3|40921.3|40901.3|1
1736127750000|2025-01-06 01:42:30|40922.7|40902.7|40926.3|40906.3|40926.3|40906.3|40921.3|40901.3|0
1736127760000|2025-01-06 01:42:40|40927.7|40907.7|40940.2|40920.2|40940.2|40920.2|40927.7|40907.7|5
1736127770000|2025-01-06 01:42:50|40941.3|40921.3|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|0
1736127780000|2025-01-06 01:43:00|40943.8|40923.8|40943.8|40923.8|40948.8|40928.8|40942.7|40922.7|3
1736127790000|2025-01-06 01:43:10|40945.2|40925.2|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|10
1736127800000|2025-01-06 01:43:20|40946.3|40926.3|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|1
1736127820000|2025-01-06 01:43:40|||||||||1
1736127830000|2025-01-06 01:43:50|40945.2|40925.2|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|1
1736127840000|2025-01-06 01:44:00|40942.4|40922.4|40933.8|40913.8|40942.4|40922.4|40933.8|40913.8|1
1736127850000|2025-01-06 01:44:10|40932.4|40912.4|40931.3|40911.3|40933.8|40913.8|40931.3|40911.3|1
1736127860000|2025-01-06 01:44:20|40932.7|40912.7|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|3
1736127870000|2025-01-06 01:44:30|40931.3|40911.3|40926.1|40906.1|40931.3|40911.3|40926.1|40906.1|22
1736127880000|2025-01-06 01:44:40|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|0
1736127890000|2025-01-06 01:44:50|40921.1|40901.1|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|2
1736127900000|2025-01-06 01:45:00|40928.6|40908.6|40938.6|40918.6|40941.1|40921.1|40928.6|40908.6|22
1736127910000|2025-01-06 01:45:10|40940|40920|40947.5|40927.5|40947.5|40927.5|40940|40920|6
1736127920000|2025-01-06 01:45:20|40945|40925|40950|40930|40950|40930|40945|40925|1
1736127930000|2025-01-06 01:45:30|40948.8|40928.8|40945|40925|40948.8|40928.8|40945|40925|3
1736127940000|2025-01-06 01:45:40|40947.5|40927.5|40950|40930|40950|40930|40945|40925|4
1736127950000|2025-01-06 01:45:50|40948.6|40928.6|40945|40925|40948.6|40928.6|40945|40925|1
1736127960000|2025-01-06 01:46:00|||||||||4
1736127970000|2025-01-06 01:46:10|40943.6|40923.6|40945|40925|40945|40925|40942.5|40922.5|0
1736127980000|2025-01-06 01:46:20|40946.3|40926.3|40951.1|40931.1|40952.5|40932.5|40945|40925|11
1736127990000|2025-01-06 01:46:30|40950|40930|40945|40925|40951.3|40931.3|40945|40925|10
1736128000000|2025-01-06 01:46:40|40946.3|40926.3|40945|40925|40947.5|40927.5|40945|40925|0
1736128010000|2025-01-06 01:46:50|40943.6|40923.6|40942.5|40922.5|40945|40925|40942.5|40922.5|4
1736128020000|2025-01-06 01:47:00|40945|40925|40940|40920|40945|40925|40936.1|40916.1|3
1736128030000|2025-01-06 01:47:10|40937.5|40917.5|40938.8|40918.8|40940|40920|40937.5|40917.5|2
1736128040000|2025-01-06 01:47:20|40940|40920|40947.5|40927.5|40947.5|40927.5|40935|40915|4
1736128050000|2025-01-06 01:47:30|40950|40930|40936.3|40916.3|40955.2|40935.2|40936.3|40916.3|41
1736128060000|2025-01-06 01:47:40|40938.8|40918.8|40936.3|40916.3|40941.3|40921.3|40936.3|40916.3|9
1736128070000|2025-01-06 01:47:50|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|40933.8|40913.8|21
1736128080000|2025-01-06 01:48:00|40941.3|40921.3|40947.5|40927.5|40948.8|40928.8|40941.3|40921.3|8
1736128090000|2025-01-06 01:48:10|40947.7|40927.7|40946.3|40926.3|40948.8|40928.8|40946.3|40926.3|1
1736128100000|2025-01-06 01:48:20|40943.8|40923.8|40941.3|40921.3|40946.3|40926.3|40941.3|40921.3|2
1736128110000|2025-01-06 01:48:30|40938.8|40918.8|40943.8|40923.8|40943.8|40923.8|40938.8|40918.8|2
1736128120000|2025-01-06 01:48:40|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|1
1736128130000|2025-01-06 01:48:50|40943.8|40923.8|40938.8|40918.8|40946.3|40926.3|40938.8|40918.8|1
1736128140000|2025-01-06 01:49:00|40941.3|40921.3|40941.3|40921.3|40941.3|40921.3|40936.3|40916.3|2
1736128150000|2025-01-06 01:49:10|40943.8|40923.8|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|1
1736128160000|2025-01-06 01:49:20|40943.8|40923.8|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|1
1736128170000|2025-01-06 01:49:30|40942.5|40922.5|40941.3|40921.3|40942.5|40922.5|40938.8|40918.8|3
1736128180000|2025-01-06 01:49:40|40943.8|40923.8|40938.8|40918.8|40943.8|40923.8|40938.8|40918.8|0
1736128190000|2025-01-06 01:49:50|40937.7|40917.7|40938.8|40918.8|40938.8|40918.8|40936.3|40916.3|0
1736128200000|2025-01-06 01:50:00|40936.3|40916.3|40923.8|40903.8|40936.3|40916.3|40921.3|40901.3|9
1736128210000|2025-01-06 01:50:10|40925.2|40905.2|40923.8|40903.8|40926.3|40906.3|40921.3|40901.3|19
1736128220000|2025-01-06 01:50:20|40925|40905|40926.3|40906.3|40926.3|40906.3|40923.8|40903.8|2
1736128230000|2025-01-06 01:50:30|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40926.3|40906.3|2
1736128240000|2025-01-06 01:50:40|40926.3|40906.3|40931.3|40911.3|40931.3|40911.3|40926.3|40906.3|3
1736128250000|2025-01-06 01:50:50|40933.8|40913.8|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|0
1736128260000|2025-01-06 01:51:00|40930.2|40910.2|40931.3|40911.3|40933.8|40913.8|40928.8|40908.8|2
1736128270000|2025-01-06 01:51:10|40933.8|40913.8|40936.4|40916.4|40936.4|40916.4|40932.5|40912.5|0
1736128280000|2025-01-06 01:51:20|40938.9|40918.9|40933.9|40913.9|40938.9|40918.9|40933.9|40913.9|2
1736128290000|2025-01-06 01:51:30|40935.2|40915.2|40935|40915|40938.9|40918.9|40935|40915|1
1736128300000|2025-01-06 01:51:40|40933.9|40913.9|40933.9|40913.9|40936.4|40916.4|40931.4|40911.4|0
1736128310000|2025-01-06 01:51:50|40935|40915|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|0
1736128320000|2025-01-06 01:52:00|40937.7|40917.7|40940.2|40920.2|40941.4|40921.4|40936.4|40916.4|0
1736128330000|2025-01-06 01:52:10|40940|40920|40935.2|40915.2|40941.4|40921.4|40933.9|40913.9|0
1736128340000|2025-01-06 01:52:20|40933.9|40913.9|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|0
1736128350000|2025-01-06 01:52:30|40932.5|40912.5|40931.4|40911.4|40932.5|40912.5|40930.2|40910.2|2
1736128360000|2025-01-06 01:52:40|40930|40910|40928.9|40908.9|40931.4|40911.4|40926.4|40906.4|3
1736128370000|2025-01-06 01:52:50|40926.4|40906.4|40928.9|40908.9|40928.9|40908.9|40926.4|40906.4|1
1736128380000|2025-01-06 01:53:00|40926.4|40906.4|40921.4|40901.4|40926.4|40906.4|40921.4|40901.4|5
1736128390000|2025-01-06 01:53:10|40918.9|40898.9|40921.4|40901.4|40923.9|40903.9|40918.9|40898.9|2
1736128400000|2025-01-06 01:53:20|40923.9|40903.9|40916.4|40896.4|40923.9|40903.9|40916.4|40896.4|3
1736128410000|2025-01-06 01:53:30|40913.9|40893.9|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|3
1736128420000|2025-01-06 01:53:40|40916.4|40896.4|40911.4|40891.4|40918.9|40898.9|40911.4|40891.4|7
1736128430000|2025-01-06 01:53:50|40908.9|40888.9|40908.9|40888.9|40911.4|40891.4|40906.4|40886.4|5
1736128440000|2025-01-06 01:54:00|40911.4|40891.4|40907.5|40887.5|40911.4|40891.4|40906.4|40886.4|8
1736128450000|2025-01-06 01:54:10|40907.7|40887.7|40900|40880|40908.9|40888.9|40900|40880|2
1736128460000|2025-01-06 01:54:20|40901.4|40881.4|40905.2|40885.2|40905.2|40885.2|40901.4|40881.4|3
1736128470000|2025-01-06 01:54:30|40903.9|40883.9|40903.9|40883.9|40908.9|40888.9|40903.9|40883.9|3
1736128480000|2025-01-06 01:54:40|40902.5|40882.5|40903.9|40883.9|40903.9|40883.9|40901.4|40881.4|0
1736128490000|2025-01-06 01:54:50|40901.4|40881.4|40902.7|40882.7|40903.9|40883.9|40901.4|40881.4|2
1736128500000|2025-01-06 01:55:00|40903.9|40883.9|40903.9|40883.9|40906.4|40886.4|40898.9|40878.9|2
1736128510000|2025-01-06 01:55:10|40905.2|40885.2|40906.4|40886.4|40906.4|40886.4|40903.9|40883.9|2
1736128520000|2025-01-06 01:55:20|40908.9|40888.9|40912.7|40892.7|40912.7|40892.7|40908.9|40888.9|5
1736128530000|2025-01-06 01:55:30|40911.4|40891.4|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|1
1736128540000|2025-01-06 01:55:40|40912.7|40892.7|40915|40895|40915|40895|40911.4|40891.4|0
1736128550000|2025-01-06 01:55:50|40916.4|40896.4|40921.4|40901.4|40922.7|40902.7|40916.4|40896.4|1
1736128560000|2025-01-06 01:56:00|40922.7|40902.7|40920|40900|40923.9|40903.9|40918.9|40898.9|2
1736128570000|2025-01-06 01:56:10|40920.2|40900.2|40918.9|40898.9|40921.4|40901.4|40913.9|40893.9|2
1736128580000|2025-01-06 01:56:20|40917.5|40897.5|40916.4|40896.4|40918.9|40898.9|40916.4|40896.4|0
1736128590000|2025-01-06 01:56:30|40917.7|40897.7|40923.9|40903.9|40923.9|40903.9|40917.7|40897.7|3
1736128600000|2025-01-06 01:56:40|40921.4|40901.4|40920.2|40900.2|40921.4|40901.4|40918.9|40898.9|2
1736128610000|2025-01-06 01:56:50|40921.4|40901.4|40918.9|40898.9|40921.4|40901.4|40918.9|40898.9|0
1736128620000|2025-01-06 01:57:00|40917.5|40897.5|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|1
1736128630000|2025-01-06 01:57:10|40916.4|40896.4|40915.2|40895.2|40918.9|40898.9|40913.9|40893.9|2
1736128640000|2025-01-06 01:57:20|40916.4|40896.4|40916.4|40896.4|40918.9|40898.9|40913.9|40893.9|1
1736128660000|2025-01-06 01:57:40|40913.9|40893.9|40908.9|40888.9|40915.3|40895.3|40908.9|40888.9|4
1736128670000|2025-01-06 01:57:50|40907.5|40887.5|40908.9|40888.9|40911.4|40891.4|40906.4|40886.4|3
1736128680000|2025-01-06 01:58:00|40913.9|40893.9|40916.4|40896.4|40916.4|40896.4|40911.4|40891.4|1
1736128690000|2025-01-06 01:58:10|40917.8|40897.8|40921.4|40901.4|40921.4|40901.4|40917.8|40897.8|1
1736128700000|2025-01-06 01:58:20|40918.9|40898.9|40918.9|40898.9|40921.4|40901.4|40916.4|40896.4|1
1736128710000|2025-01-06 01:58:30|40920|40900|40913.9|40893.9|40921.4|40901.4|40913.9|40893.9|0
1736128720000|2025-01-06 01:58:40|||||||||1
1736128730000|2025-01-06 01:58:50|40912.5|40892.5|40910|40890|40912.5|40892.5|40908.9|40888.9|2
1736128740000|2025-01-06 01:59:00|40908.9|40888.9|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|1
1736128750000|2025-01-06 01:59:10|40912.5|40892.5|40916.4|40896.4|40917.8|40897.8|40912.5|40892.5|1
1736128760000|2025-01-06 01:59:20|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|0
1736128770000|2025-01-06 01:59:30|40912.5|40892.5|40906.4|40886.4|40912.5|40892.5|40906.4|40886.4|4
1736128780000|2025-01-06 01:59:40|40907.8|40887.8|40905|40885|40908.9|40888.9|40905|40885|5
1736128790000|2025-01-06 01:59:50|40903.9|40883.9|40902.5|40882.5|40903.9|40883.9|40898.9|40878.9|5
1736128800000|2025-01-06 02:00:00|40901.4|40881.4|40896.4|40876.4|40903.9|40883.9|40896.4|40876.4|3
1736128810000|2025-01-06 02:00:10|40897.5|40877.5|40893.9|40873.9|40898.9|40878.9|40893.9|40873.9|5
1736128820000|2025-01-06 02:00:20|40895.3|40875.3|40898.9|40878.9|40898.9|40878.9|40893.9|40873.9|14
1736128830000|2025-01-06 02:00:30|40897.5|40877.5|40891.4|40871.4|40897.5|40877.5|40891.4|40871.4|1
1736128840000|2025-01-06 02:00:40|40892.8|40872.8|40888.9|40868.9|40893.9|40873.9|40888.9|40868.9|1
1736128850000|2025-01-06 02:00:50|40891.4|40871.4|40891.4|40871.4|40893.9|40873.9|40888.9|40868.9|6
1736128860000|2025-01-06 02:01:00|40888.9|40868.9|40900.3|40880.3|40900.3|40880.3|40888.9|40868.9|3
1736128870000|2025-01-06 02:01:10|40899.1|40879.1|40893.9|40873.9|40900.3|40880.3|40891.4|40871.4|6
1736128880000|2025-01-06 02:01:20|40896.4|40876.4|40898.9|40878.9|40900.3|40880.3|40895.3|40875.3|1
1736128890000|2025-01-06 02:01:30|40901.4|40881.4|40901.4|40881.4|40903.9|40883.9|40901.4|40881.4|1
1736128900000|2025-01-06 02:01:40|40900|40880|40903.9|40883.9|40903.9|40883.9|40898.9|40878.9|1
1736128910000|2025-01-06 02:01:50|40906.4|40886.4|40906.4|40886.4|40906.4|40886.4|40903.9|40883.9|0
1736128920000|2025-01-06 02:02:00|40903.9|40883.9|40903.9|40883.9|40905.3|40885.3|40903.9|40883.9|1
1736128930000|2025-01-06 02:02:10|40905.3|40885.3|40906.4|40886.4|40906.4|40886.4|40905.3|40885.3|0
1736128940000|2025-01-06 02:02:20|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|0
1736128950000|2025-01-06 02:02:30|40906.4|40886.4|40903.9|40883.9|40906.4|40886.4|40901.4|40881.4|5
1736128960000|2025-01-06 02:02:40|40901.4|40881.4|40898.9|40878.9|40901.4|40881.4|40893.9|40873.9|2
1736128970000|2025-01-06 02:02:50|40896.4|40876.4|40888.9|40868.9|40896.4|40876.4|40888.9|40868.9|1
1736128980000|2025-01-06 02:03:00|40887.5|40867.5|40881.4|40861.4|40887.5|40867.5|40876.4|40856.4|24
1736128990000|2025-01-06 02:03:10|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|1
1736129000000|2025-01-06 02:03:20|40886.4|40866.4|40888.9|40868.9|40888.9|40868.9|40886.4|40866.4|1
1736129010000|2025-01-06 02:03:30|40887.8|40867.8|40883.9|40863.9|40887.8|40867.8|40880|40860|2
1736129020000|2025-01-06 02:03:40|40882.5|40862.5|40881.4|40861.4|40886.4|40866.4|40881.4|40861.4|4
1736129030000|2025-01-06 02:03:50|40882.8|40862.8|40882.5|40862.5|40886.4|40866.4|40881.4|40861.4|0
1736129040000|2025-01-06 02:04:00|40881.4|40861.4|40891.4|40871.4|40891.4|40871.4|40881.4|40861.4|5
1736129050000|2025-01-06 02:04:10|40888.9|40868.9|40891.4|40871.4|40891.4|40871.4|40888.9|40868.9|2
1736129060000|2025-01-06 02:04:20|40888.9|40868.9|40891.4|40871.4|40891.4|40871.4|40888.9|40868.9|0
1736129070000|2025-01-06 02:04:30|40892.8|40872.8|40893.9|40873.9|40896.4|40876.4|40892.8|40872.8|0
1736129080000|2025-01-06 02:04:40|40895.3|40875.3|40896.4|40876.4|40896.4|40876.4|40895.3|40875.3|2
1736129090000|2025-01-06 02:04:50|40898.9|40878.9|40901.4|40881.4|40901.4|40881.4|40898.9|40878.9|0
1736129100000|2025-01-06 02:05:00|40903.9|40883.9|40920.3|40900.3|40920.3|40900.3|40898.9|40878.9|9
1736129110000|2025-01-06 02:05:10|40921.4|40901.4|40911.4|40891.4|40921.4|40901.4|40911.4|40891.4|0
1736129120000|2025-01-06 02:05:20|40913.9|40893.9|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|0
1736129130000|2025-01-06 02:05:30|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|40906.4|40886.4|0
1736129140000|2025-01-06 02:05:40|40910.3|40890.3|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|0
1736129150000|2025-01-06 02:05:50|40910|40890|40911.4|40891.4|40913.9|40893.9|40910|40890|2
1736129160000|2025-01-06 02:06:00|40913.9|40893.9|40916.4|40896.4|40918.9|40898.9|40913.9|40893.9|7
1736129170000|2025-01-06 02:06:10|40918.9|40898.9|40912.5|40892.5|40918.9|40898.9|40910|40890|5
1736129180000|2025-01-06 02:06:20|40911.1|40891.1|40913.9|40893.9|40913.9|40893.9|40910|40890|1
1736129190000|2025-01-06 02:06:30|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|2
1736129200000|2025-01-06 02:06:40|40915|40895|40913.9|40893.9|40915|40895|40913.9|40893.9|1
1736129210000|2025-01-06 02:06:50|40911.4|40891.4|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|0
1736129220000|2025-01-06 02:07:00|40912.8|40892.8|40927.8|40907.8|40927.8|40907.8|40912.8|40892.8|22
1736129230000|2025-01-06 02:07:10|40925.3|40905.3|40928.9|40908.9|40930.3|40910.3|40925.3|40905.3|6
1736129240000|2025-01-06 02:07:20|40927.8|40907.8|40935.3|40915.3|40935.3|40915.3|40925.3|40905.3|14
1736129250000|2025-01-06 02:07:30|40933.9|40913.9|40944.2|40924.2|40944.2|40924.2|40932.8|40912.8|7
1736129260000|2025-01-06 02:07:40|40945.3|40925.3|40952.8|40932.8|40952.8|40932.8|40945.3|40925.3|8
1736129270000|2025-01-06 02:07:50|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|40952.8|40932.8|0
1736129280000|2025-01-06 02:08:00|40957.8|40937.8|40967.8|40947.8|40972.8|40952.8|40957.8|40937.8|23
1736129290000|2025-01-06 02:08:10|40966.7|40946.7|40972.8|40952.8|40972.8|40952.8|40965.3|40945.3|6
1736129300000|2025-01-06 02:08:20|40975.3|40955.3|40980.3|40960.3|40980.3|40960.3|40975.3|40955.3|22
1736129310000|2025-01-06 02:08:30|40981.7|40961.7|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|19
1736129320000|2025-01-06 02:08:40|40978.9|40958.9|40978.9|40958.9|40980.3|40960.3|40977.5|40957.5|5
1736129330000|2025-01-06 02:08:50|40977.8|40957.8|40985.3|40965.3|40985.3|40965.3|40977.8|40957.8|5
1736129340000|2025-01-06 02:09:00|40986.7|40966.7|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|10
1736129350000|2025-01-06 02:09:10|40981.7|40961.7|40980.3|40960.3|40981.7|40961.7|40980.3|40960.3|7
1736129360000|2025-01-06 02:09:20|40981.7|40961.7|40989.2|40969.2|40989.2|40969.2|40981.7|40961.7|1
1736129370000|2025-01-06 02:09:30|40990.3|40970.3|40996.4|40976.4|41000.3|40980.3|40988.9|40968.9|17
1736129380000|2025-01-06 02:09:40|40993.9|40973.9|40990.3|40970.3|40993.9|40973.9|40990.3|40970.3|5
1736129390000|2025-01-06 02:09:50|40988.9|40968.9|40992.8|40972.8|40992.8|40972.8|40988.9|40968.9|4
1736129400000|2025-01-06 02:10:00|40991.7|40971.7|41003.9|40983.9|41007.8|40987.8|40991.7|40971.7|8
1736129410000|2025-01-06 02:10:10|41005.3|40985.3|41010.3|40990.3|41015.3|40995.3|41003.9|40983.9|9
1736129420000|2025-01-06 02:10:20|41007.8|40987.8|41002.8|40982.8|41007.8|40987.8|41002.8|40982.8|4
1736129430000|2025-01-06 02:10:30|41007.8|40987.8|41005.5|40985.5|41007.8|40987.8|41005.3|40985.3|15
1736129440000|2025-01-06 02:10:40|41004.2|40984.2|40997.8|40977.8|41004.2|40984.2|40997.8|40977.8|1
1736129450000|2025-01-06 02:10:50|40996.4|40976.4|41002.8|40982.8|41002.8|40982.8|40996.4|40976.4|4
1736129460000|2025-01-06 02:11:00|41004.2|40984.2|41001.7|40981.7|41004.2|40984.2|40999.2|40979.2|4
1736129470000|2025-01-06 02:11:10|41000.6|40980.6|41004.2|40984.2|41004.2|40984.2|40999.2|40979.2|10
1736129480000|2025-01-06 02:11:20|41001.7|40981.7|40995.3|40975.3|41001.7|40981.7|40995.3|40975.3|1
1736129490000|2025-01-06 02:11:30|40997.8|40977.8|40999.2|40979.2|40999.2|40979.2|40994.2|40974.2|3
1736129500000|2025-01-06 02:11:40|40996.7|40976.7|41001.7|40981.7|41001.7|40981.7|40996.7|40976.7|1
1736129510000|2025-01-06 02:11:50|41000.6|40980.6|40995.3|40975.3|41000.6|40980.6|40995.3|40975.3|2
1736129520000|2025-01-06 02:12:00|40994.2|40974.2|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|0
1736129530000|2025-01-06 02:12:10|40994.2|40974.2|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|1
1736129540000|2025-01-06 02:12:20|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|10
1736129550000|2025-01-06 02:12:30|40998.1|40978.1|40993.1|40973.1|40999.2|40979.2|40993.1|40973.1|6
1736129560000|2025-01-06 02:12:40|40991.7|40971.7|40988.1|40968.1|40991.7|40971.7|40984.2|40964.2|0
1736129570000|2025-01-06 02:12:50|40986.7|40966.7|40991.7|40971.7|40991.7|40971.7|40986.7|40966.7|2
1736129580000|2025-01-06 02:13:00|40996.7|40976.7|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|5
1736129590000|2025-01-06 02:13:10|40995.3|40975.3|40995.3|40975.3|40998.1|40978.1|40995.3|40975.3|5
1736129600000|2025-01-06 02:13:20|40996.7|40976.7|40999.2|40979.2|40999.2|40979.2|40996.7|40976.7|3
1736129610000|2025-01-06 02:13:30|40997.8|40977.8|40995.3|40975.3|41001.7|40981.7|40994.2|40974.2|5
1736129620000|2025-01-06 02:13:40|40996.7|40976.7|41001.7|40981.7|41001.7|40981.7|40996.7|40976.7|2
1736129630000|2025-01-06 02:13:50|41000.3|40980.3|40999.2|40979.2|41001.7|40981.7|40996.7|40976.7|0
1736129640000|2025-01-06 02:14:00|40997.8|40977.8|40999.2|40979.2|41001.7|40981.7|40997.8|40977.8|1
1736129650000|2025-01-06 02:14:10|40996.7|40976.7|41005.6|40985.6|41005.6|40985.6|40996.7|40976.7|3
1736129660000|2025-01-06 02:14:20|41006.7|40986.7|41001.7|40981.7|41008.1|40988.1|41001.7|40981.7|1
1736129670000|2025-01-06 02:14:30|41000.3|40980.3|40996.7|40976.7|41000.3|40980.3|40994.2|40974.2|1
1736129680000|2025-01-06 02:14:40|40998.1|40978.1|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|0
1736129690000|2025-01-06 02:14:50|40994.2|40974.2|40999.2|40979.2|40999.2|40979.2|40991.7|40971.7|3
1736129700000|2025-01-06 02:15:00|40998.1|40978.1|40996.7|40976.7|40999.2|40979.2|40994.2|40974.2|0
1736129710000|2025-01-06 02:15:10|40995.3|40975.3|40996.7|40976.7|40996.7|40976.7|40995.3|40975.3|0
1736129720000|2025-01-06 02:15:20|40994.2|40974.2|40998.9|40978.9|41001.4|40981.4|40994.2|40974.2|6
1736129730000|2025-01-06 02:15:30|41000.3|40980.3|41001.4|40981.4|41001.4|40981.4|41000.3|40980.3|0
1736129740000|2025-01-06 02:15:40|41006.4|40986.4|41008.9|40988.9|41008.9|40988.9|41006.4|40986.4|4
1736129750000|2025-01-06 02:15:50|41007.5|40987.5|41008.9|40988.9|41008.9|40988.9|41005|40985|1
1736129760000|2025-01-06 02:16:00|41010.3|40990.3|41011.4|40991.4|41011.4|40991.4|41010.3|40990.3|1
1736129770000|2025-01-06 02:16:10|41013.9|40993.9|41018.9|40998.9|41018.9|40998.9|41013.9|40993.9|5
1736129780000|2025-01-06 02:16:20|41020|41000|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|3
1736129790000|2025-01-06 02:16:30|41022.5|41002.5|41022.5|41002.5|41025|41005|41021.4|41001.4|0
1736129800000|2025-01-06 02:16:40|41021.4|41001.4|41018.9|40998.9|41022.5|41002.5|41018.9|40998.9|4
1736129810000|2025-01-06 02:16:50|41017.8|40997.8|41011.4|40991.4|41018.9|40998.9|41011.4|40991.4|2
1736129820000|2025-01-06 02:17:00|41012.8|40992.8|41023.9|41003.9|41023.9|41003.9|41012.8|40992.8|8
1736129830000|2025-01-06 02:17:10|41021.4|41001.4|41022.5|41002.5|41025|41005|41021.4|41001.4|0
1736129840000|2025-01-06 02:17:20|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|1
1736129850000|2025-01-06 02:17:30|41023.9|41003.9|41021.4|41001.4|41023.9|41003.9|41018.9|40998.9|1
1736129860000|2025-01-06 02:17:40|41022.8|41002.8|41021.4|41001.4|41023.9|41003.9|41018.9|40998.9|3
1736129870000|2025-01-06 02:17:50|41023.9|41003.9|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|1
1736129880000|2025-01-06 02:18:00|41025.3|41005.3|41026.4|41006.4|41026.4|41006.4|41025.3|41005.3|7
1736129890000|2025-01-06 02:18:10|41025.3|41005.3|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|1
1736129900000|2025-01-06 02:18:20|41023.9|41003.9|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|0
1736129910000|2025-01-06 02:18:30|41025.3|41005.3|41026.4|41006.4|41028.9|41008.9|41023.9|41003.9|0
1736129920000|2025-01-06 02:18:40|41023.9|41003.9|41027.8|41007.8|41027.8|41007.8|41023.9|41003.9|1
1736129930000|2025-01-06 02:18:50|41023.9|41003.9|41022.8|41002.8|41026.4|41006.4|41022.8|41002.8|3
1736129940000|2025-01-06 02:19:00|41020.3|41000.3|41016.4|40996.4|41020.3|41000.3|41016.4|40996.4|1
1736129950000|2025-01-06 02:19:10|41015|40995|41012.5|40992.5|41018.9|40998.9|41012.5|40992.5|2
1736129960000|2025-01-06 02:19:20|41010|40990|41010|40990|41010|40990|41010|40990|2
1736129990000|2025-01-06 02:19:50|41007.5|40987.5|41010|40990|41010|40990|41007.5|40987.5|2
1736130000000|2025-01-06 02:20:00|41007.5|40987.5|41007.5|40987.5|41010|40990|41007.5|40987.5|1
1736130010000|2025-01-06 02:20:10|41006.4|40986.4|41002.5|40982.5|41006.4|40986.4|41002.5|40982.5|0
1736130020000|2025-01-06 02:20:20|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|1
1736130030000|2025-01-06 02:20:30|41000|40980|41001.4|40981.4|41001.4|40981.4|41000|40980|0
1736130040000|2025-01-06 02:20:40|40998.9|40978.9|41003.9|40983.9|41005.3|40985.3|40998.9|40978.9|2
1736130050000|2025-01-06 02:20:50|41002.8|40982.8|41001.4|40981.4|41003.9|40983.9|41001.4|40981.4|0
1736130060000|2025-01-06 02:21:00|41000|40980|40998.9|40978.9|41000|40980|40998.9|40978.9|0
1736130070000|2025-01-06 02:21:10|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|40991.4|40971.4|14
1736130080000|2025-01-06 02:21:20|40995.3|40975.3|40996.4|40976.4|40996.4|40976.4|40995.3|40975.3|2
1736130090000|2025-01-06 02:21:30|40995|40975|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|0
1736130100000|2025-01-06 02:21:40|40992.5|40972.5|40988.9|40968.9|40993.9|40973.9|40988.9|40968.9|1
1736130110000|2025-01-06 02:21:50|40987.5|40967.5|40988.9|40968.9|40988.9|40968.9|40986.4|40966.4|0
1736130120000|2025-01-06 02:22:00|40990|40970|40991.4|40971.4|40991.4|40971.4|40990|40970|2
1736130130000|2025-01-06 02:22:10|40992.8|40972.8|40988.9|40968.9|40992.8|40972.8|40988.9|40968.9|2
1736130140000|2025-01-06 02:22:20|40987.8|40967.8|40983.9|40963.9|40987.8|40967.8|40983.9|40963.9|3
1736130150000|2025-01-06 02:22:30|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|0
1736130160000|2025-01-06 02:22:40|40978.9|40958.9|40976.4|40956.4|40978.9|40958.9|40976.4|40956.4|1
1736130170000|2025-01-06 02:22:50|40975|40955|40975|40955|40975|40955|40975|40955|0
1736130180000|2025-01-06 02:23:00|40973.9|40953.9|40968.9|40948.9|40973.9|40953.9|40968.9|40948.9|0
1736130190000|2025-01-06 02:23:10|40966.4|40946.4|40963.9|40943.9|40966.4|40946.4|40963.9|40943.9|1
1736130200000|2025-01-06 02:23:20|40961.4|40941.4|40963.9|40943.9|40963.9|40943.9|40961.4|40941.4|0
1736130210000|2025-01-06 02:23:30|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|1
1736130220000|2025-01-06 02:23:40|40968.9|40948.9|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|1
1736130230000|2025-01-06 02:23:50|40965|40945|40963.9|40943.9|40965|40945|40963.9|40943.9|0
1736130240000|2025-01-06 02:24:00|40966.4|40946.4|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|1
1736130250000|2025-01-06 02:24:10|40963.9|40943.9|40968.9|40948.9|40968.9|40948.9|40963.9|40943.9|0
1736130260000|2025-01-06 02:24:20|40970.3|40950.3|40971.7|40951.7|40971.7|40951.7|40970.3|40950.3|3
1736130270000|2025-01-06 02:24:30|40972.8|40952.8|40976.4|40956.4|40976.4|40956.4|40972.8|40952.8|1
1736130280000|2025-01-06 02:24:40|40978.9|40958.9|40983.9|40963.9|40983.9|40963.9|40978.9|40958.9|0
1736130290000|2025-01-06 02:24:50|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|0
1736130300000|2025-01-06 02:25:00|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|1
1736130310000|2025-01-06 02:25:10|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|0
1736130320000|2025-01-06 02:25:20|40985.3|40965.3|40981.4|40961.4|40986.4|40966.4|40981.4|40961.4|0
1736130330000|2025-01-06 02:25:30|40982.8|40962.8|40983.9|40963.9|40983.9|40963.9|40982.8|40962.8|0
1736130340000|2025-01-06 02:25:40|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|0
1736130350000|2025-01-06 02:25:50|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|0
1736130370000|2025-01-06 02:26:10|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|5
1736130380000|2025-01-06 02:26:20|40991.4|40971.4|40988.9|40968.9|40991.4|40971.4|40988.9|40968.9|0
1736130390000|2025-01-06 02:26:30|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|0
1736130410000|2025-01-06 02:26:50|40987.5|40967.5|40987.8|40967.8|40988.9|40968.9|40986.4|40966.4|1
1736130420000|2025-01-06 02:27:00|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|0
1736130430000|2025-01-06 02:27:10|40991.4|40971.4|40986.4|40966.4|40991.4|40971.4|40986.4|40966.4|4
1736130440000|2025-01-06 02:27:20|40985.3|40965.3|40986.4|40966.4|40986.4|40966.4|40983.9|40963.9|1
1736130450000|2025-01-06 02:27:30|||||||||1
1736130460000|2025-01-06 02:27:40|40983.9|40963.9|40988.9|40968.9|40988.9|40968.9|40983.9|40963.9|2
1736130470000|2025-01-06 02:27:50|40990.3|40970.3|40992.8|40972.8|40992.8|40972.8|40990.3|40970.3|9
1736130480000|2025-01-06 02:28:00|40991.4|40971.4|40995.3|40975.3|40995.3|40975.3|40991.4|40971.4|0
1736130490000|2025-01-06 02:28:10|40996.4|40976.4|40991.4|40971.4|40996.4|40976.4|40991.4|40971.4|0
1736130500000|2025-01-06 02:28:20|40993.9|40973.9|40996.4|40976.4|40996.4|40976.4|40991.4|40971.4|0
1736130510000|2025-01-06 02:28:30|40993.9|40973.9|40996.4|40976.4|40996.4|40976.4|40993.9|40973.9|0
1736130530000|2025-01-06 02:28:50|40993.9|40973.9|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|0
1736130540000|2025-01-06 02:29:00|40996.4|40976.4|40988.9|40968.9|40996.4|40976.4|40988.9|40968.9|1
1736130550000|2025-01-06 02:29:10|40987.5|40967.5|40986.4|40966.4|40987.5|40967.5|40986.4|40966.4|0
1736130560000|2025-01-06 02:29:20|40987.8|40967.8|40988.9|40968.9|40988.9|40968.9|40987.8|40967.8|0
1736130570000|2025-01-06 02:29:30|40986.2|40966.2|40988.7|40968.7|40988.7|40968.7|40986.2|40966.2|6
1736130580000|2025-01-06 02:29:40|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|0
1736130590000|2025-01-06 02:29:50|40987.3|40967.3|40985|40965|40988.7|40968.7|40985|40965|0
1736130600000|2025-01-06 02:30:00|40986.2|40966.2|40973.7|40953.7|40988.7|40968.7|40973.7|40953.7|11
1736130610000|2025-01-06 02:30:10|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|1
1736130620000|2025-01-06 02:30:20|40968.7|40948.7|40956.2|40936.2|40968.7|40948.7|40956.2|40936.2|9
1736130630000|2025-01-06 02:30:30|40953.7|40933.7|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|3
1736130640000|2025-01-06 02:30:40|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|1
1736130650000|2025-01-06 02:30:50|40954.8|40934.8|40961.2|40941.2|40961.2|40941.2|40953.7|40933.7|0
1736130660000|2025-01-06 02:31:00|40960|40940|40953.7|40933.7|40966.2|40946.2|40953.7|40933.7|2
1736130670000|2025-01-06 02:31:10|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40953.7|40933.7|0
1736130680000|2025-01-06 02:31:20|40960|40940|40958.7|40938.7|40961.2|40941.2|40958.7|40938.7|2
1736130690000|2025-01-06 02:31:30|40959.8|40939.8|40956.2|40936.2|40961.2|40941.2|40956.2|40936.2|0
1736130700000|2025-01-06 02:31:40|40953.7|40933.7|40955|40935|40955|40935|40953.7|40933.7|0
1736130710000|2025-01-06 02:31:50|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|0
1736130720000|2025-01-06 02:32:00|40958.7|40938.7|40961.2|40941.2|40961.2|40941.2|40953.7|40933.7|3
1736130730000|2025-01-06 02:32:10|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40953.7|40933.7|1
1736130740000|2025-01-06 02:32:20|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40948.7|40928.7|2
1736130750000|2025-01-06 02:32:30|40953.7|40933.7|40948.7|40928.7|40953.7|40933.7|40948.7|40928.7|2
1736130760000|2025-01-06 02:32:40|40947.3|40927.3|40951.2|40931.2|40951.2|40931.2|40946.2|40926.2|0
1736130770000|2025-01-06 02:32:50|40953.7|40933.7|40958.7|40938.7|40958.7|40938.7|40953.7|40933.7|1
1736130780000|2025-01-06 02:33:00|40961.2|40941.2|40957.3|40937.3|40961.2|40941.2|40957.3|40937.3|1
1736130790000|2025-01-06 02:33:10|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40956.2|40936.2|1
1736130800000|2025-01-06 02:33:20|40960.1|40940.1|40956.2|40936.2|40961.2|40941.2|40956.2|40936.2|1
1736130820000|2025-01-06 02:33:40|||||||||2
1736130840000|2025-01-06 02:34:00|40954.8|40934.8|40945.1|40925.1|40954.8|40934.8|40943.7|40923.7|5
1736130850000|2025-01-06 02:34:10|40946.2|40926.2|40943.7|40923.7|40946.2|40926.2|40942.3|40922.3|0
1736130870000|2025-01-06 02:34:30|40946.2|40926.2|40947.6|40927.6|40947.6|40927.6|40946.2|40926.2|6
1736130880000|2025-01-06 02:34:40|40946.2|40926.2|40950.1|40930.1|40950.1|40930.1|40946.2|40926.2|3
1736130890000|2025-01-06 02:34:50|40948.7|40928.7|40947.6|40927.6|40951.2|40931.2|40946.2|40926.2|1
1736130900000|2025-01-06 02:35:00|40948.7|40928.7|40946.2|40926.2|40948.7|40928.7|40946.2|40926.2|0
1736130910000|2025-01-06 02:35:10|||||||||2
1736130920000|2025-01-06 02:35:20|40944.8|40924.8|40941.2|40921.2|40944.8|40924.8|40941.2|40921.2|0
1736130930000|2025-01-06 02:35:30|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|2
1736130940000|2025-01-06 02:35:40|40940.1|40920.1|40938.7|40918.7|40940.1|40920.1|40938.7|40918.7|3
1736130950000|2025-01-06 02:35:50|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40940.1|40920.1|2
1736130960000|2025-01-06 02:36:00|40938.7|40918.7|40936.2|40916.2|40941.2|40921.2|40936.2|40916.2|2
1736130970000|2025-01-06 02:36:10|40938.7|40918.7|40938.7|40918.7|40941.2|40921.2|40936.2|40916.2|7
1736130980000|2025-01-06 02:36:20|40940.1|40920.1|40940.1|40920.1|40941.2|40921.2|40938.7|40918.7|1
1736130990000|2025-01-06 02:36:30|40941.2|40921.2|40942.3|40922.3|40943.7|40923.7|40941.2|40921.2|2
1736131000000|2025-01-06 02:36:40|40943.7|40923.7|40948.7|40928.7|40948.7|40928.7|40943.7|40923.7|1
1736131010000|2025-01-06 02:36:50|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|11
1736131020000|2025-01-06 02:37:00|40953.7|40933.7|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|3
1736131030000|2025-01-06 02:37:10|40954.8|40934.8|40951.2|40931.2|40956.2|40936.2|40951.2|40931.2|3
1736131040000|2025-01-06 02:37:20|40949.8|40929.8|40946.2|40926.2|40949.8|40929.8|40946.2|40926.2|2
1736131050000|2025-01-06 02:37:30|40943.7|40923.7|40941.2|40921.2|40943.7|40923.7|40939.8|40919.8|0
1736131060000|2025-01-06 02:37:40|40939.8|40919.8|40932.3|40912.3|40941.2|40921.2|40932.3|40912.3|3
1736131070000|2025-01-06 02:37:50|40933.7|40913.7|40926.2|40906.2|40933.7|40913.7|40926.2|40906.2|1
1736131080000|2025-01-06 02:38:00|40931.2|40911.2|40926.2|40906.2|40931.2|40911.2|40926.2|40906.2|1
1736131090000|2025-01-06 02:38:10|||||||||1
1736131100000|2025-01-06 02:38:20|||||||||1
1736131110000|2025-01-06 02:38:30|40925.1|40905.1|40918.7|40898.7|40925.1|40905.1|40918.7|40898.7|4
1736131120000|2025-01-06 02:38:40|40917.6|40897.6|40923.7|40903.7|40923.7|40903.7|40916.2|40896.2|5
1736131130000|2025-01-06 02:38:50|40924.8|40904.8|40936.2|40916.2|40936.2|40916.2|40924.8|40904.8|2
1736131140000|2025-01-06 02:39:00|40937.6|40917.6|40941.2|40921.2|40942.6|40922.6|40937.6|40917.6|2
1736131150000|2025-01-06 02:39:10|40943.7|40923.7|40943.7|40923.7|40945.1|40925.1|40941.2|40921.2|1
1736131160000|2025-01-06 02:39:20|40941.2|40921.2|40938.7|40918.7|40941.2|40921.2|40938.7|40918.7|1
1736131170000|2025-01-06 02:39:30|40941.2|40921.2|40943.7|40923.7|40943.7|40923.7|40941.2|40921.2|0
1736131180000|2025-01-06 02:39:40|40942.3|40922.3|40938.7|40918.7|40943.7|40923.7|40938.7|40918.7|0
1736131200000|2025-01-06 02:40:00|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40940.1|40920.1|0
1736131210000|2025-01-06 02:40:10|40939.8|40919.8|40938.7|40918.7|40939.8|40919.8|40938.7|40918.7|1
1736131220000|2025-01-06 02:40:20|40937.3|40917.3|40936.2|40916.2|40937.3|40917.3|40936.2|40916.2|0
1736131230000|2025-01-06 02:40:30|40933.7|40913.7|40928.7|40908.7|40933.7|40913.7|40928.7|40908.7|0
1736131240000|2025-01-06 02:40:40|40929.8|40909.8|40933.7|40913.7|40933.7|40913.7|40929.8|40909.8|0
1736131250000|2025-01-06 02:40:50|40935.1|40915.1|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|0
1736131260000|2025-01-06 02:41:00|40935.1|40915.1|40933.7|40913.7|40936.2|40916.2|40931.2|40911.2|4
1736131270000|2025-01-06 02:41:10|40931.2|40911.2|40933.7|40913.7|40933.7|40913.7|40931.2|40911.2|1
1736131280000|2025-01-06 02:41:20|40935.1|40915.1|40936.2|40916.2|40936.2|40916.2|40935.1|40915.1|0
1736131290000|2025-01-06 02:41:30|40937.3|40917.3|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|0
1736131310000|2025-01-06 02:41:50|40937.6|40917.6|40936.2|40916.2|40937.6|40917.6|40933.7|40913.7|0
1736131320000|2025-01-06 02:42:00|40938.7|40918.7|40946.2|40926.2|40946.2|40926.2|40938.7|40918.7|2
1736131330000|2025-01-06 02:42:10|||||||||2
1736131340000|2025-01-06 02:42:20|40947.6|40927.6|40943.7|40923.7|40947.6|40927.6|40943.7|40923.7|0
1736131350000|2025-01-06 02:42:30|40945.1|40925.1|40948.7|40928.7|40948.7|40928.7|40945.1|40925.1|2
1736131360000|2025-01-06 02:42:40|40946.2|40926.2|40941.2|40921.2|40946.2|40926.2|40941.2|40921.2|1
1736131370000|2025-01-06 02:42:50|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|0
1736131380000|2025-01-06 02:43:00|40938.7|40918.7|40936.2|40916.2|40938.7|40918.7|40933.7|40913.7|4
1736131390000|2025-01-06 02:43:10|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|40932.3|40912.3|0
1736131410000|2025-01-06 02:43:30|40931.2|40911.2|40936.2|40916.2|40936.2|40916.2|40931.2|40911.2|0
1736131420000|2025-01-06 02:43:40|40933.7|40913.7|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|2
1736131430000|2025-01-06 02:43:50|40928.7|40908.7|40928.7|40908.7|40931.2|40911.2|40928.7|40908.7|0
1736131440000|2025-01-06 02:44:00|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|1
1736131450000|2025-01-06 02:44:10|40930.1|40910.1|40931.2|40911.2|40931.2|40911.2|40930.1|40910.1|0
1736131460000|2025-01-06 02:44:20|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|0
1736131470000|2025-01-06 02:44:30|40931.2|40911.2|40932.3|40912.3|40936.2|40916.2|40931.2|40911.2|0
1736131480000|2025-01-06 02:44:40|40933.7|40913.7|40931.2|40911.2|40933.7|40913.7|40931.2|40911.2|0
1736131490000|2025-01-06 02:44:50|||||||||4
1736131500000|2025-01-06 02:45:00|40929.8|40909.8|40928.7|40908.7|40929.8|40909.8|40926.2|40906.2|1
1736131510000|2025-01-06 02:45:10|40926.2|40906.2|40922.3|40902.3|40927.3|40907.3|40922.3|40902.3|0
1736131520000|2025-01-06 02:45:20|40919.8|40899.8|40922.3|40902.3|40922.3|40902.3|40919.8|40899.8|0
1736131530000|2025-01-06 02:45:30|40923.7|40903.7|40923.7|40903.7|40928.7|40908.7|40923.7|40903.7|1
1736131540000|2025-01-06 02:45:40|40926.2|40906.2|40928.7|40908.7|40928.7|40908.7|40923.7|40903.7|0
1736131550000|2025-01-06 02:45:50|40926.2|40906.2|40928.7|40908.7|40928.7|40908.7|40923.7|40903.7|0
1736131560000|2025-01-06 02:46:00|40927.3|40907.3|40926.2|40906.2|40927.3|40907.3|40926.2|40906.2|0
1736131580000|2025-01-06 02:46:20|40925.1|40905.1|40926.2|40906.2|40926.2|40906.2|40923.7|40903.7|2
1736131590000|2025-01-06 02:46:30|40927.6|40907.6|40927.6|40907.6|40927.6|40907.6|40926.2|40906.2|0
1736131600000|2025-01-06 02:46:40|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|2
1736131610000|2025-01-06 02:46:50|40932.3|40912.3|40933.7|40913.7|40936.2|40916.2|40931.2|40911.2|0
1736131620000|2025-01-06 02:47:00|40932.3|40912.3|40931.2|40911.2|40932.3|40912.3|40931.2|40911.2|0
1736131630000|2025-01-06 02:47:10|40933.7|40913.7|40931.2|40911.2|40933.7|40913.7|40931.2|40911.2|1
1736131640000|2025-01-06 02:47:20|40930.1|40910.1|40931.2|40911.2|40931.2|40911.2|40928.7|40908.7|1
1736131650000|2025-01-06 02:47:30|40933.7|40913.7|40937.6|40917.6|40937.6|40917.6|40933.7|40913.7|9
1736131660000|2025-01-06 02:47:40|40936.2|40916.2|40933.7|40913.7|40938.7|40918.7|40933.7|40913.7|0
1736131670000|2025-01-06 02:47:50|40936.2|40916.2|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|0
1736131680000|2025-01-06 02:48:00|40935.1|40915.1|40936.2|40916.2|40936.2|40916.2|40935.1|40915.1|0
1736131690000|2025-01-06 02:48:10|40938.7|40918.7|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|0
1736131700000|2025-01-06 02:48:20|40939.8|40919.8|40943.7|40923.7|40943.7|40923.7|40937.6|40917.6|4
1736131710000|2025-01-06 02:48:30|40941.2|40921.2|40943.7|40923.7|40945.1|40925.1|40941.2|40921.2|1
1736131720000|2025-01-06 02:48:40|40946.2|40926.2|40943.7|40923.7|40946.2|40926.2|40939.8|40919.8|1
1736131730000|2025-01-06 02:48:50|40942.6|40922.6|40936.2|40916.2|40942.6|40922.6|40936.2|40916.2|1
1736131740000|2025-01-06 02:49:00|40934.8|40914.8|40933.7|40913.7|40934.8|40914.8|40932.6|40912.6|1
1736131750000|2025-01-06 02:49:10|40936.2|40916.2|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|4
1736131760000|2025-01-06 02:49:20|40928.7|40908.7|40931.2|40911.2|40933.7|40913.7|40928.7|40908.7|3
1736131770000|2025-01-06 02:49:30|40932.6|40912.6|40936.2|40916.2|40936.2|40916.2|40932.6|40912.6|1
1736131780000|2025-01-06 02:49:40|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|0
1736131800000|2025-01-06 02:50:00|40938.7|40918.7|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|6
1736131810000|2025-01-06 02:50:10|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|4
1736131820000|2025-01-06 02:50:20|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|0
1736131830000|2025-01-06 02:50:30|40935.1|40915.1|40931.2|40911.2|40935.1|40915.1|40931.2|40911.2|1
1736131840000|2025-01-06 02:50:40|40929.8|40909.8|40928.7|40908.7|40931.2|40911.2|40927.3|40907.3|0
1736131850000|2025-01-06 02:50:50|40927.3|40907.3|40927.6|40907.6|40929|40909|40926.2|40906.2|3
1736131860000|2025-01-06 02:51:00|40928.7|40908.7|40926.2|40906.2|40931.2|40911.2|40926.2|40906.2|1
1736131880000|2025-01-06 02:51:20|40928.7|40908.7|40926.2|40906.2|40928.7|40908.7|40926.2|40906.2|1
1736131900000|2025-01-06 02:51:40|40925.1|40905.1|40926.2|40906.2|40926.2|40906.2|40925.1|40905.1|2
1736131910000|2025-01-06 02:51:50|40923.7|40903.7|40926.2|40906.2|40926.2|40906.2|40923.7|40903.7|0
1736131920000|2025-01-06 02:52:00|40927.6|40907.6|40931.5|40911.5|40931.5|40911.5|40927.6|40907.6|5
1736131930000|2025-01-06 02:52:10|40932.6|40912.6|40936.2|40916.2|40936.2|40916.2|40932.6|40912.6|2
1736131940000|2025-01-06 02:52:20|40934.8|40914.8|40931.2|40911.2|40934.8|40914.8|40931.2|40911.2|8
1736131950000|2025-01-06 02:52:30|40929.8|40909.8|40933.7|40913.7|40933.7|40913.7|40927.3|40907.3|5
1736131960000|2025-01-06 02:52:40|40936.2|40916.2|40940.1|40920.1|40940.1|40920.1|40936.2|40916.2|0
1736131970000|2025-01-06 02:52:50|40942.6|40922.6|40943.7|40923.7|40946.2|40926.2|40942.3|40922.3|1
1736131980000|2025-01-06 02:53:00|40942.3|40922.3|40947.6|40927.6|40947.6|40927.6|40941.2|40921.2|2
1736131990000|2025-01-06 02:53:10|40949|40929|40950.1|40930.1|40950.1|40930.1|40949|40929|0
1736132000000|2025-01-06 02:53:20|40948.7|40928.7|40947.3|40927.3|40948.7|40928.7|40947.3|40927.3|1
1736132010000|2025-01-06 02:53:30|40947.6|40927.6|40944.8|40924.8|40948.7|40928.7|40944.8|40924.8|5
1736132020000|2025-01-06 02:53:40|40943.4|40923.4|40942.3|40922.3|40943.4|40923.4|40942.3|40922.3|1
1736132030000|2025-01-06 02:53:50|40941.2|40921.2|40939.8|40919.8|40942.6|40922.6|40939.8|40919.8|2
1736132040000|2025-01-06 02:54:00|40938.7|40918.7|40940.9|40920.9|40940.9|40920.9|40937.3|40917.3|4
1736132050000|2025-01-06 02:54:10|40938.4|40918.4|40940.9|40920.9|40940.9|40920.9|40938.4|40918.4|1
1736132060000|2025-01-06 02:54:20|40942.3|40922.3|40938.4|40918.4|40942.3|40922.3|40938.4|40918.4|1
1736132070000|2025-01-06 02:54:30|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1736132080000|2025-01-06 02:54:40|40943.7|40923.7|40947.3|40927.3|40949.8|40929.8|40943.7|40923.7|4
1736132090000|2025-01-06 02:54:50|40948.7|40928.7|40949.8|40929.8|40949.8|40929.8|40947.3|40927.3|1
1736132100000|2025-01-06 02:55:00|40950.9|40930.9|40949.8|40929.8|40951.2|40931.2|40949.8|40929.8|0
1736132110000|2025-01-06 02:55:10|40948.4|40928.4|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|1
1736132120000|2025-01-06 02:55:20|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1736132130000|2025-01-06 02:55:30|40948.7|40928.7|40948.4|40928.4|40949.8|40929.8|40947.3|40927.3|0
1736132140000|2025-01-06 02:55:40|40948.7|40928.7|40952.3|40932.3|40952.3|40932.3|40948.7|40928.7|0
1736132150000|2025-01-06 02:55:50|40954.8|40934.8|40957.3|40937.3|40957.3|40937.3|40952.3|40932.3|3
1736132160000|2025-01-06 02:56:00|40954.8|40934.8|40953.4|40933.4|40959.8|40939.8|40953.4|40933.4|4
1736132170000|2025-01-06 02:56:10|40952.3|40932.3|40949.8|40929.8|40952.3|40932.3|40947.3|40927.3|0
1736132180000|2025-01-06 02:56:20|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|0
1736132190000|2025-01-06 02:56:30|40945.9|40925.9|40944.8|40924.8|40945.9|40925.9|40944.8|40924.8|9
1736132200000|2025-01-06 02:56:40|40943.7|40923.7|40944.8|40924.8|40944.8|40924.8|40942.3|40922.3|3
1736132210000|2025-01-06 02:56:50|40947.3|40927.3|40954.8|40934.8|40954.8|40934.8|40947.3|40927.3|2
1736132220000|2025-01-06 02:57:00|40957.3|40937.3|40957.3|40937.3|40959.8|40939.8|40957.3|40937.3|2
1736132230000|2025-01-06 02:57:10|40955.9|40935.9|40950.9|40930.9|40955.9|40935.9|40950.9|40930.9|3
1736132240000|2025-01-06 02:57:20|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1736132250000|2025-01-06 02:57:30|40948.7|40928.7|40944.8|40924.8|40949.8|40929.8|40944.8|40924.8|0
1736132270000|2025-01-06 02:57:50|40942.3|40922.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|0
1736132280000|2025-01-06 02:58:00|40944.8|40924.8|40948.4|40928.4|40950.9|40930.9|40944.8|40924.8|0
1736132290000|2025-01-06 02:58:10|40950.9|40930.9|40947.1|40927.1|40950.9|40930.9|40947.1|40927.1|2
1736132300000|2025-01-06 02:58:20|40945.9|40925.9|40945.9|40925.9|40948.4|40928.4|40945.9|40925.9|0
1736132320000|2025-01-06 02:58:40|40948.5|40928.5|40949.6|40929.6|40951|40931|40948.5|40928.5|2
1736132330000|2025-01-06 02:58:50|40948.5|40928.5|40952.1|40932.1|40953.5|40933.5|40948.5|40928.5|1
1736132340000|2025-01-06 02:59:00|40951|40931|40948.5|40928.5|40953.5|40933.5|40948.5|40928.5|0
1736132350000|2025-01-06 02:59:10|40943.5|40923.5|40943.5|40923.5|40943.5|40923.5|40943.5|40923.5|4
1736132360000|2025-01-06 02:59:20|40946|40926|40951|40931|40951|40931|40946|40926|0
1736132370000|2025-01-06 02:59:30|40952.3|40932.3|40951|40931|40952.3|40932.3|40949.6|40929.6|0
1736132380000|2025-01-06 02:59:40|40948.5|40928.5|40951|40931|40951|40931|40948.5|40928.5|0
1736132390000|2025-01-06 02:59:50|40953.5|40933.5|40951|40931|40953.5|40933.5|40951|40931|0
1736132400000|2025-01-06 03:00:00|40948.5|40928.5|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132410000|2025-01-06 03:00:10|40949.8|40929.8|40951|40931|40951|40931|40949.8|40929.8|0
1736132420000|2025-01-06 03:00:20|40949.6|40929.6|40953.5|40933.5|40953.5|40933.5|40949.6|40929.6|0
1736132430000|2025-01-06 03:00:30|40952.3|40932.3|40949.8|40929.8|40952.3|40932.3|40948.5|40928.5|0
1736132440000|2025-01-06 03:00:40|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|0
1736132450000|2025-01-06 03:00:50|40947.3|40927.3|40958.5|40938.5|40963.5|40943.5|40947.3|40927.3|21
1736132460000|2025-01-06 03:01:00|40956|40936|40953.5|40933.5|40956|40936|40953.5|40933.5|1
1736132470000|2025-01-06 03:01:10|40956|40936|40958.5|40938.5|40958.5|40938.5|40954.6|40934.6|2
1736132480000|2025-01-06 03:01:20|40961|40941|40958.5|40938.5|40961|40941|40958.5|40938.5|0
1736132490000|2025-01-06 03:01:30|40959.8|40939.8|40951|40931|40959.8|40939.8|40951|40931|0
1736132500000|2025-01-06 03:01:40|40952.3|40932.3|40951|40931|40953.5|40933.5|40948.5|40928.5|6
1736132510000|2025-01-06 03:01:50|40953.5|40933.5|40951|40931|40953.5|40933.5|40951|40931|0
1736132520000|2025-01-06 03:02:00|40953.5|40933.5|40957.3|40937.3|40957.3|40937.3|40951|40931|0
1736132530000|2025-01-06 03:02:10|40958.5|40938.5|40961|40941|40966|40946|40958.5|40938.5|9
1736132540000|2025-01-06 03:02:20|40958.5|40938.5|40951|40931|40958.5|40938.5|40951|40931|0
1736132550000|2025-01-06 03:02:30|40949.6|40929.6|40948.5|40928.5|40949.6|40929.6|40948.5|40928.5|0
1736132570000|2025-01-06 03:02:50|40949.6|40929.6|40952.1|40932.1|40953.5|40933.5|40948.5|40928.5|3
1736132580000|2025-01-06 03:03:00|40951|40931|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132590000|2025-01-06 03:03:10|40951.2|40931.2|40951|40931|40953.5|40933.5|40948.5|40928.5|7
1736132600000|2025-01-06 03:03:20|40949.8|40929.8|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132610000|2025-01-06 03:03:30|40951.2|40931.2|40953.5|40933.5|40953.5|40933.5|40951|40931|6
1736132620000|2025-01-06 03:03:40|40951|40931|40953.5|40933.5|40953.5|40933.5|40951|40931|4
1736132630000|2025-01-06 03:03:50|40954.8|40934.8|40961|40941|40961|40941|40954.8|40934.8|3
1736132640000|2025-01-06 03:04:00|40962.1|40942.1|40968.5|40948.5|40969.6|40949.6|40962.1|40942.1|2
1736132650000|2025-01-06 03:04:10|40967.1|40947.1|40966|40946|40967.1|40947.1|40963.5|40943.5|1
1736132660000|2025-01-06 03:04:20|40963.5|40943.5|40966|40946|40966|40946|40963.5|40943.5|0
1736132670000|2025-01-06 03:04:30|40967.3|40947.3|40961|40941|40967.3|40947.3|40958.5|40938.5|0
1736132680000|2025-01-06 03:04:40|40963.5|40943.5|40961|40941|40963.5|40943.5|40961|40941|0
1736132690000|2025-01-06 03:04:50|40963.5|40943.5|40963.5|40943.5|40964.8|40944.8|40961|40941|0
1736132700000|2025-01-06 03:05:00|40961|40941|40969.8|40949.8|40969.8|40949.8|40961|40941|2
1736132710000|2025-01-06 03:05:10|40968.5|40948.5|40966|40946|40968.5|40948.5|40966|40946|1
1736132720000|2025-01-06 03:05:20|40963.5|40943.5|40961|40941|40963.5|40943.5|40961|40941|0
1736132730000|2025-01-06 03:05:30|40959.9|40939.9|40956|40936|40959.9|40939.9|40956|40936|1
1736132740000|2025-01-06 03:05:40|40958.5|40938.5|40953.5|40933.5|40958.5|40938.5|40952.1|40932.1|0
1736132750000|2025-01-06 03:05:50|40952.1|40932.1|40951|40931|40953.5|40933.5|40951|40931|1
1736132760000|2025-01-06 03:06:00|40952.4|40932.4|40951|40931|40953.5|40933.5|40948.5|40928.5|0
1736132770000|2025-01-06 03:06:10|40949.9|40929.9|40951|40931|40951|40931|40948.5|40928.5|2
1736132780000|2025-01-06 03:06:20|40953.5|40933.5|40956|40936|40956|40936|40953.5|40933.5|2
1736132790000|2025-01-06 03:06:30|40957.4|40937.4|40956|40936|40961|40941|40956|40936|2
1736132800000|2025-01-06 03:06:40|40954.6|40934.6|40953.5|40933.5|40956|40936|40953.5|40933.5|0
1736132810000|2025-01-06 03:06:50|40952.1|40932.1|40952.1|40932.1|40952.1|40932.1|40952.1|40932.1|0
1736132820000|2025-01-06 03:07:00|40950.7|40930.7|40953.5|40933.5|40953.5|40933.5|40950.7|40930.7|5
1736132830000|2025-01-06 03:07:10|40951|40931|40953.5|40933.5|40953.5|40933.5|40951|40931|0
1736132840000|2025-01-06 03:07:20|40956|40936|40956|40936|40956|40936|40956|40936|1
1736132850000|2025-01-06 03:07:30|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|2
1736132860000|2025-01-06 03:07:40|40956|40936|40956|40936|40956|40936|40952.1|40932.1|0
1736132870000|2025-01-06 03:07:50|40957.4|40937.4|40963.5|40943.5|40966|40946|40957.4|40937.4|2
1736132880000|2025-01-06 03:08:00|40959.9|40939.9|40958.7|40938.7|40962.4|40942.4|40957.4|40937.4|3
1736132890000|2025-01-06 03:08:10|40959.9|40939.9|40954.9|40934.9|40959.9|40939.9|40954.9|40934.9|0
1736132900000|2025-01-06 03:08:20|40953.5|40933.5|40947.4|40927.4|40953.5|40933.5|40947.4|40927.4|0
1736132910000|2025-01-06 03:08:30|40946|40926|40939.9|40919.9|40946|40926|40939.9|40919.9|3
1736132920000|2025-01-06 03:08:40|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|1
1736132930000|2025-01-06 03:08:50|40936|40916|40924.9|40904.9|40936|40916|40922.4|40902.4|6
1736132940000|2025-01-06 03:09:00|40922.4|40902.4|40923.7|40903.7|40924.9|40904.9|40919.9|40899.9|0
1736132950000|2025-01-06 03:09:10|40922.4|40902.4|40917.4|40897.4|40924.9|40904.9|40917.4|40897.4|2
1736132960000|2025-01-06 03:09:20|40918.5|40898.5|40922.4|40902.4|40922.4|40902.4|40917.4|40897.4|0
1736132970000|2025-01-06 03:09:30|40923.5|40903.5|40924.9|40904.9|40924.9|40904.9|40922.4|40902.4|1
1736132980000|2025-01-06 03:09:40|40926|40906|40924.9|40904.9|40927.4|40907.4|40924.9|40904.9|0
1736132990000|2025-01-06 03:09:50|40927.4|40907.4|40924.9|40904.9|40927.4|40907.4|40924.9|40904.9|1
1736133000000|2025-01-06 03:10:00|40923.7|40903.7|40922.4|40902.4|40924.9|40904.9|40919.9|40899.9|2
1736133010000|2025-01-06 03:10:10|40921.2|40901.2|40917.4|40897.4|40921.2|40901.2|40917.4|40897.4|2
1736133020000|2025-01-06 03:10:20|40918.5|40898.5|40923.5|40903.5|40923.5|40903.5|40918.5|40898.5|4
1736133030000|2025-01-06 03:10:30|40924.9|40904.9|40928.5|40908.5|40928.5|40908.5|40924.9|40904.9|0
1736133040000|2025-01-06 03:10:40|40929.9|40909.9|40934.9|40914.9|40934.9|40914.9|40929.9|40909.9|6
1736133050000|2025-01-06 03:10:50|40936|40916|40938.5|40918.5|40938.5|40918.5|40936|40916|1
1736133060000|2025-01-06 03:11:00|40937.4|40917.4|40946|40926|40946|40926|40936|40916|2
1736133070000|2025-01-06 03:11:10|40944.6|40924.6|40941|40921|40946|40926|40941|40921|1
1736133080000|2025-01-06 03:11:20|40938.5|40918.5|40938.5|40918.5|40938.5|40918.5|40936|40916|5
1736133090000|2025-01-06 03:11:30|40941|40921|40941|40921|40943.5|40923.5|40941|40921|0
1736133100000|2025-01-06 03:11:40|40943.5|40923.5|40941|40921|40943.5|40923.5|40938.5|40918.5|1
1736133110000|2025-01-06 03:11:50|40943.5|40923.5|40941|40921|40943.5|40923.5|40941|40921|1
1736133120000|2025-01-06 03:12:00|40939.9|40919.9|40947.4|40927.4|40947.4|40927.4|40939.9|40919.9|2
1736133130000|2025-01-06 03:12:10|40949.9|40929.9|40944.9|40924.9|40949.9|40929.9|40944.9|40924.9|0
1736133140000|2025-01-06 03:12:20|40946.3|40926.3|40947.4|40927.4|40947.4|40927.4|40946.3|40926.3|2
1736133150000|2025-01-06 03:12:30|40949.9|40929.9|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|1
1736133170000|2025-01-06 03:12:50|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|7
1736133180000|2025-01-06 03:13:00|40939.9|40919.9|40939.9|40919.9|40942.4|40922.4|40939.9|40919.9|1
1736133190000|2025-01-06 03:13:10|40938.5|40918.5|40942.4|40922.4|40942.4|40922.4|40937.4|40917.4|0
1736133210000|2025-01-06 03:13:30|40939.9|40919.9|40939.9|40919.9|40942.4|40922.4|40939.9|40919.9|0
1736133220000|2025-01-06 03:13:40|40938.5|40918.5|40937.4|40917.4|40938.5|40918.5|40937.4|40917.4|0
1736133240000|2025-01-06 03:14:00|40941.3|40921.3|40942.4|40922.4|40943.8|40923.8|40939.9|40919.9|4
1736133250000|2025-01-06 03:14:10|40939.9|40919.9|40941|40921|40942.4|40922.4|40939.9|40919.9|0
1736133260000|2025-01-06 03:14:20|40942.4|40922.4|40936|40916|40942.4|40922.4|40936|40916|2
1736133270000|2025-01-06 03:14:30|40934.9|40914.9|40933.5|40913.5|40934.9|40914.9|40933.5|40913.5|0
1736133280000|2025-01-06 03:14:40|40931|40911|40927.4|40907.4|40931|40911|40927.4|40907.4|2
1736133290000|2025-01-06 03:14:50|40924.9|40904.9|40922.4|40902.4|40924.9|40904.9|40922.4|40902.4|0
1736133300000|2025-01-06 03:15:00|40919.9|40899.9|40922.4|40902.4|40922.4|40902.4|40919.9|40899.9|0
1736133310000|2025-01-06 03:15:10|40919.9|40899.9|40917.4|40897.4|40919.9|40899.9|40917.4|40897.4|0
1736133320000|2025-01-06 03:15:20|40919.9|40899.9|40922.4|40902.4|40922.4|40902.4|40919.9|40899.9|1
1736133330000|2025-01-06 03:15:30|40921|40901|40917.4|40897.4|40921|40901|40917.4|40897.4|3
1736133350000|2025-01-06 03:15:50|40916|40896|40914.9|40894.9|40917.4|40897.4|40914.9|40894.9|0
1736133360000|2025-01-06 03:16:00|40913.5|40893.5|40904.9|40884.9|40913.5|40893.5|40902.4|40882.4|0
1736133370000|2025-01-06 03:16:10|40903.5|40883.5|40902.4|40882.4|40904.9|40884.9|40902.4|40882.4|2
1736133380000|2025-01-06 03:16:20|40899.9|40879.9|40896|40876|40899.9|40879.9|40896|40876|7
1736133390000|2025-01-06 03:16:30|40894.9|40874.9|40894.9|40874.9|40897.4|40877.4|40894.9|40874.9|0
1736133400000|2025-01-06 03:16:40|40897.4|40877.4|40894.9|40874.9|40897.4|40877.4|40894.9|40874.9|0
1736133410000|2025-01-06 03:16:50|40893.5|40873.5|40889.9|40869.9|40893.5|40873.5|40889.9|40869.9|5
1736133420000|2025-01-06 03:17:00|40892.4|40872.4|40889.9|40869.9|40892.4|40872.4|40889.9|40869.9|0
1736133440000|2025-01-06 03:17:20|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|4
1736133450000|2025-01-06 03:17:30|40879.9|40859.9|40881.3|40861.3|40882.4|40862.4|40879.9|40859.9|8
1736133460000|2025-01-06 03:17:40|40882.4|40862.4|40891.3|40871.3|40891.3|40871.3|40882.4|40862.4|1
1736133470000|2025-01-06 03:17:50|40888.5|40868.5|40887.4|40867.4|40889.9|40869.9|40887.4|40867.4|4
1736133480000|2025-01-06 03:18:00|40884.9|40864.9|40888.5|40868.5|40888.5|40868.5|40884.9|40864.9|0
1736133490000|2025-01-06 03:18:10|40887.4|40867.4|40889.9|40869.9|40889.9|40869.9|40887.4|40867.4|1
1736133500000|2025-01-06 03:18:20|40888.5|40868.5|40889.9|40869.9|40889.9|40869.9|40888.5|40868.5|1
1736133510000|2025-01-06 03:18:30|40888.5|40868.5|40887.4|40867.4|40888.8|40868.8|40887.4|40867.4|0
1736133520000|2025-01-06 03:18:40|40884.9|40864.9|40882.4|40862.4|40884.9|40864.9|40879.9|40859.9|7
1736133530000|2025-01-06 03:18:50|40881|40861|40884.9|40864.9|40884.9|40864.9|40879.9|40859.9|1
1736133540000|2025-01-06 03:19:00|40882.4|40862.4|40882.4|40862.4|40884.9|40864.9|40881.3|40861.3|3
1736133550000|2025-01-06 03:19:10|40881.3|40861.3|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|0
1736133560000|2025-01-06 03:19:20|40881.3|40861.3|40879.9|40859.9|40881.3|40861.3|40877.4|40857.4|2
1736133570000|2025-01-06 03:19:30|40877.4|40857.4|40879.9|40859.9|40879.9|40859.9|40877.4|40857.4|1
1736133580000|2025-01-06 03:19:40|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|11
1736133600000|2025-01-06 03:20:00|40881.3|40861.3|40877.4|40857.4|40882.4|40862.4|40877.4|40857.4|2
1736133610000|2025-01-06 03:20:10|40878.8|40858.8|40879.9|40859.9|40879.9|40859.9|40878.8|40858.8|0
1736133620000|2025-01-06 03:20:20|||||||||1
1736133630000|2025-01-06 03:20:30|40877.4|40857.4|40879.9|40859.9|40879.9|40859.9|40877.4|40857.4|0
1736133640000|2025-01-06 03:20:40|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|0
1736133650000|2025-01-06 03:20:50|40878.8|40858.8|40879.9|40859.9|40879.9|40859.9|40878.8|40858.8|1
1736133660000|2025-01-06 03:21:00|40878.5|40858.5|40879.9|40859.9|40879.9|40859.9|40874.9|40854.9|1
1736133670000|2025-01-06 03:21:10|||||||||1
1736133680000|2025-01-06 03:21:20|40878.5|40858.5|40882.4|40862.4|40882.4|40862.4|40877.4|40857.4|0
1736133690000|2025-01-06 03:21:30|40879.9|40859.9|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|0
1736133700000|2025-01-06 03:21:40|||||||||2
1736133710000|2025-01-06 03:21:50|40879.9|40859.9|40879.9|40859.9|40882.4|40862.4|40879.9|40859.9|0
1736133720000|2025-01-06 03:22:00|40882.4|40862.4|40888.8|40868.8|40890.2|40870.2|40879.9|40859.9|2
1736133730000|2025-01-06 03:22:10|40890.2|40870.2|40887.4|40867.4|40891.3|40871.3|40887.4|40867.4|5
1736133740000|2025-01-06 03:22:20|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|4
1736133760000|2025-01-06 03:22:40|40883.8|40863.8|40884.9|40864.9|40884.9|40864.9|40882.4|40862.4|0
1736133770000|2025-01-06 03:22:50|40883.5|40863.5|40884.9|40864.9|40884.9|40864.9|40882.4|40862.4|0
1736133780000|2025-01-06 03:23:00|40882.4|40862.4|40882.4|40862.4|40887.4|40867.4|40882.4|40862.4|1
1736133790000|2025-01-06 03:23:10|40881|40861|40882.4|40862.4|40882.4|40862.4|40881|40861|4
1736133800000|2025-01-06 03:23:20|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|0
1736133810000|2025-01-06 03:23:30|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|0
1736133820000|2025-01-06 03:23:40|40879.9|40859.9|40886.3|40866.3|40886.3|40866.3|40879.9|40859.9|3
1736133830000|2025-01-06 03:23:50|40884.9|40864.9|40893.8|40873.8|40894.9|40874.9|40884.9|40864.9|2
1736133840000|2025-01-06 03:24:00|40894.9|40874.9|40908.8|40888.8|40908.8|40888.8|40894.9|40874.9|2
1736133850000|2025-01-06 03:24:10|40907.4|40887.4|40907.4|40887.4|40909.9|40889.9|40902.4|40882.4|2
1736133860000|2025-01-06 03:24:20|||||||||2
1736133870000|2025-01-06 03:24:30|40906|40886|40902.4|40882.4|40907.4|40887.4|40902.4|40882.4|4
1736133880000|2025-01-06 03:24:40|40903.8|40883.8|40903.5|40883.5|40907.4|40887.4|40902.4|40882.4|3
1736133890000|2025-01-06 03:24:50|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|40901|40881|4
1736133900000|2025-01-06 03:25:00|40903.5|40883.5|40896|40876|40903.5|40883.5|40893.5|40873.5|5
1736133910000|2025-01-06 03:25:10|40893.5|40873.5|40893.5|40873.5|40896|40876|40893.5|40873.5|0
1736133920000|2025-01-06 03:25:20|40892.4|40872.4|40893.5|40873.5|40893.5|40873.5|40889.6|40869.6|12
1736133930000|2025-01-06 03:25:30|40891|40871|40893.5|40873.5|40893.5|40873.5|40891|40871|2
1736133940000|2025-01-06 03:25:40|40892.1|40872.1|40893.5|40873.5|40896|40876|40891|40871|0
1736133950000|2025-01-06 03:25:50|40896|40876|40896|40876|40896|40876|40893.5|40873.5|0
1736133960000|2025-01-06 03:26:00|40897.4|40877.4|40901|40881|40901|40881|40897.1|40877.1|0
1736133970000|2025-01-06 03:26:10|40898.5|40878.5|40901|40881|40901|40881|40898.5|40878.5|0
1736133980000|2025-01-06 03:26:20|40899.6|40879.6|40896|40876|40899.6|40879.6|40894.6|40874.6|0
1736133990000|2025-01-06 03:26:30|40893.5|40873.5|40896|40876|40896|40876|40893.5|40873.5|0
1736134000000|2025-01-06 03:26:40|40894.9|40874.9|40893.5|40873.5|40894.9|40874.9|40892.1|40872.1|1
1736134010000|2025-01-06 03:26:50|40892.1|40872.1|40891|40871|40893.5|40873.5|40891|40871|0
1736134020000|2025-01-06 03:27:00|40889.9|40869.9|40888.5|40868.5|40889.9|40869.9|40887.1|40867.1|3
1736134030000|2025-01-06 03:27:10|40889.9|40869.9|40888.5|40868.5|40891|40871|40888.5|40868.5|1
1736134050000|2025-01-06 03:27:30|40887.1|40867.1|40884.6|40864.6|40888.5|40868.5|40884.6|40864.6|0
1736134060000|2025-01-06 03:27:40|40886|40866|40886|40866|40888.5|40868.5|40886|40866|0
1736134070000|2025-01-06 03:27:50|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|40886|40866|0
1736134080000|2025-01-06 03:28:00|||||||||3
1736134090000|2025-01-06 03:28:10|40887.1|40867.1|40888.5|40868.5|40888.5|40868.5|40887.1|40867.1|0
1736134100000|2025-01-06 03:28:20|40887.1|40867.1|40888.5|40868.5|40888.5|40868.5|40887.1|40867.1|1
1736134110000|2025-01-06 03:28:30|||||||||1
1736134120000|2025-01-06 03:28:40|40891|40871|40889.9|40869.9|40891|40871|40889.6|40869.6|0
1736134130000|2025-01-06 03:28:50|40889.6|40869.6|40891|40871|40891|40871|40887.1|40867.1|1
1736134140000|2025-01-06 03:29:00|40889.9|40869.9|40886|40866|40891|40871|40886|40866|3
1736134150000|2025-01-06 03:29:10|40888.5|40868.5|40888.5|40868.5|40891|40871|40888.5|40868.5|0
1736134160000|2025-01-06 03:29:20|40887.1|40867.1|40883.5|40863.5|40887.1|40867.1|40881|40861|4
1736134170000|2025-01-06 03:29:30|40882.1|40862.1|40876|40856|40882.1|40862.1|40876|40856|1
1736134180000|2025-01-06 03:29:40|40873.5|40853.5|40878.5|40858.5|40879.9|40859.9|40873.5|40853.5|2
1736134190000|2025-01-06 03:29:50|40877.4|40857.4|40878.5|40858.5|40878.5|40858.5|40874.6|40854.6|3
1736134200000|2025-01-06 03:30:00|40876|40856|40873.5|40853.5|40878.5|40858.5|40873.5|40853.5|1
1736134210000|2025-01-06 03:30:10|40871|40851|40867.1|40847.1|40871|40851|40867.1|40847.1|3
1736134220000|2025-01-06 03:30:20|40865.7|40845.7|40861|40841|40865.7|40845.7|40861|40841|1
1736134230000|2025-01-06 03:30:30|40862.1|40842.1|40861|40841|40862.1|40842.1|40861|40841|1
1736134240000|2025-01-06 03:30:40|40863.5|40843.5|40861|40841|40863.5|40843.5|40861|40841|1
1736134250000|2025-01-06 03:30:50|40863.5|40843.5|40858.5|40838.5|40863.5|40843.5|40858.5|40838.5|1
1736134260000|2025-01-06 03:31:00|40859.9|40839.9|40861|40841|40861|40841|40859.9|40839.9|2
1736134270000|2025-01-06 03:31:10|||||||||5
1736134280000|2025-01-06 03:31:20|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|0
1736134290000|2025-01-06 03:31:30|40861|40841|40862.1|40842.1|40863.5|40843.5|40861|40841|1
1736134300000|2025-01-06 03:31:40|40861|40841|40858.5|40838.5|40861|40841|40858.5|40838.5|1
1736134310000|2025-01-06 03:31:50|40857.1|40837.1|40853.5|40833.5|40858.5|40838.5|40852.1|40832.1|1
1736134320000|2025-01-06 03:32:00|40852.1|40832.1|40848.5|40828.5|40852.1|40832.1|40848.5|40828.5|1
1736134330000|2025-01-06 03:32:10|||||||||3
1736134350000|2025-01-06 03:32:30|40843.5|40823.5|40843.5|40823.5|40846|40826|40843.5|40823.5|1
1736134370000|2025-01-06 03:32:50|40844.9|40824.9|40848.5|40828.5|40848.5|40828.5|40844.9|40824.9|2
1736134390000|2025-01-06 03:33:10|40846|40826|40846|40826|40846|40826|40843.5|40823.5|2
1736134400000|2025-01-06 03:33:20|40844.9|40824.9|40843.5|40823.5|40844.9|40824.9|40843.5|40823.5|0
1736134410000|2025-01-06 03:33:30|||||||||2
1736134420000|2025-01-06 03:33:40|40842.1|40822.1|40841|40821|40842.4|40822.4|40841|40821|0
1736134430000|2025-01-06 03:33:50|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|0
1736134440000|2025-01-06 03:34:00|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|2
1736134450000|2025-01-06 03:34:10|40838.5|40818.5|40836|40816|40838.5|40818.5|40836|40816|1
1736134470000|2025-01-06 03:34:30|40838.5|40818.5|40833.5|40813.5|40838.5|40818.5|40833.5|40813.5|2
1736134480000|2025-01-06 03:34:40|||||||||1
1736134490000|2025-01-06 03:34:50|40832.1|40812.1|40831|40811|40832.1|40812.1|40831|40811|4
1736134500000|2025-01-06 03:35:00|40828.5|40808.5|40828.5|40808.5|40831|40811|40828.5|40808.5|0
1736134510000|2025-01-06 03:35:10|40831|40811|40828.5|40808.5|40831|40811|40824.6|40804.6|35
1736134520000|2025-01-06 03:35:20|40829.6|40809.6|40836|40816|40836|40816|40829.6|40809.6|3
1736134530000|2025-01-06 03:35:30|||||||||1
1736134540000|2025-01-06 03:35:40|40838.5|40818.5|40841|40821|40841|40821|40838.5|40818.5|0
1736134560000|2025-01-06 03:36:00|||||||||1
1736134570000|2025-01-06 03:36:10|||||||||2
1736134580000|2025-01-06 03:36:20|40842.1|40822.1|40843.5|40823.5|40843.5|40823.5|40842.1|40822.1|0
1736134590000|2025-01-06 03:36:30|40846|40826|40846|40826|40846|40826|40846|40826|0
1736134600000|2025-01-06 03:36:40|40848.5|40828.5|40851|40831|40851|40831|40846|40826|1
1736134610000|2025-01-06 03:36:50|40849.6|40829.6|40846|40826|40849.6|40829.6|40846|40826|1
1736134620000|2025-01-06 03:37:00|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|0
1736134630000|2025-01-06 03:37:10|40846|40826|40843.5|40823.5|40846|40826|40843.5|40823.5|2
1736134650000|2025-01-06 03:37:30|40846.3|40826.3|40848.5|40828.5|40848.5|40828.5|40846.3|40826.3|2
1736134660000|2025-01-06 03:37:40|40846|40826|40846|40826|40846|40826|40846|40826|0
1736134690000|2025-01-06 03:38:10|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|1
1736134700000|2025-01-06 03:38:20|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|1
1736134710000|2025-01-06 03:38:30|40841|40821|40841|40821|40841|40821|40839.9|40819.9|0
1736134720000|2025-01-06 03:38:40|40843.5|40823.5|40841|40821|40843.5|40823.5|40839.7|40819.7|2
1736134740000|2025-01-06 03:39:00|40839.7|40819.7|40838.5|40818.5|40839.7|40819.7|40838.5|40818.5|0
1736134750000|2025-01-06 03:39:10|40841|40821|40841|40821|40841|40821|40841|40821|0
1736134760000|2025-01-06 03:39:20|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|0
1736134770000|2025-01-06 03:39:30|40842.2|40822.2|40843.5|40823.5|40843.5|40823.5|40841|40821|0
1736134780000|2025-01-06 03:39:40|40841|40821|40843.5|40823.5|40843.5|40823.5|40841|40821|1
1736134790000|2025-01-06 03:39:50|40841|40821|40841|40821|40843.5|40823.5|40839.7|40819.7|0
1736134800000|2025-01-06 03:40:00|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134810000|2025-01-06 03:40:10|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134820000|2025-01-06 03:40:20|40839.7|40819.7|40838.5|40818.5|40839.7|40819.7|40838.5|40818.5|0
1736134830000|2025-01-06 03:40:30|40840.8|40820.8|40841|40821|40841|40821|40840.8|40820.8|3
1736134840000|2025-01-06 03:40:40|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134850000|2025-01-06 03:40:50|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|0
1736134860000|2025-01-06 03:41:00|40838.5|40818.5|40841|40821|40841|40821|40838.5|40818.5|0
1736134870000|2025-01-06 03:41:10|40839.9|40819.9|40841|40821|40841|40821|40838.5|40818.5|0
1736134880000|2025-01-06 03:41:20|40842.2|40822.2|40841|40821|40842.2|40822.2|40841|40821|1
1736134890000|2025-01-06 03:41:30|40843.5|40823.5|40838.5|40818.5|40843.5|40823.5|40837.2|40817.2|17
1736134900000|2025-01-06 03:41:40|40837.2|40817.2|40838.5|40818.5|40838.5|40818.5|40836|40816|2
1736134910000|2025-01-06 03:41:50|40837.2|40817.2|40836|40816|40837.2|40817.2|40836|40816|2
1736134920000|2025-01-06 03:42:00|40838.5|40818.5|40830.8|40810.8|40838.5|40818.5|40830.8|40810.8|24
1736134930000|2025-01-06 03:42:10|40829.7|40809.7|40827.2|40807.2|40829.7|40809.7|40827.2|40807.2|4
1736134940000|2025-01-06 03:42:20|40825.8|40805.8|40818.5|40798.5|40825.8|40805.8|40818.5|40798.5|18
1736134950000|2025-01-06 03:42:30|||||||||3
1736134960000|2025-01-06 03:42:40|40819.7|40799.7|40822.2|40802.2|40822.2|40802.2|40819.7|40799.7|1
1736134970000|2025-01-06 03:42:50|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|1
1736134980000|2025-01-06 03:43:00|40826|40806|40826|40806|40826|40806|40826|40806|13
1736134990000|2025-01-06 03:43:10|40824.7|40804.7|40826|40806|40826|40806|40823.5|40803.5|3
1736135000000|2025-01-06 03:43:20|40828.5|40808.5|40813.5|40793.5|40828.5|40808.5|40813.5|40793.5|34
1736135010000|2025-01-06 03:43:30|40816|40796|40813.5|40793.5|40817.4|40797.4|40813.5|40793.5|12
1736135030000|2025-01-06 03:43:50|40814.9|40794.9|40816|40796|40816|40796|40814.7|40794.7|1
1736135040000|2025-01-06 03:44:00|40818.5|40798.5|40818.5|40798.5|40818.5|40798.5|40818.5|40798.5|0
1736135060000|2025-01-06 03:44:20|40821|40801|40821|40801|40821|40801|40821|40801|2
1736135070000|2025-01-06 03:44:30|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736135080000|2025-01-06 03:44:40|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|0
1736135100000|2025-01-06 03:45:00|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40823.6|40803.6|0
1736135110000|2025-01-06 03:45:10|40827.4|40807.4|40823.6|40803.6|40828.6|40808.6|40823.6|40803.6|0
1736135120000|2025-01-06 03:45:20|40822.2|40802.2|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|3
1736135130000|2025-01-06 03:45:30|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40823.6|40803.6|0
1736135140000|2025-01-06 03:45:40|40827.4|40807.4|40831.1|40811.1|40831.1|40811.1|40827.4|40807.4|3
1736135150000|2025-01-06 03:45:50|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736135160000|2025-01-06 03:46:00|40829.9|40809.9|40828.6|40808.6|40831.1|40811.1|40828.6|40808.6|0
1736135180000|2025-01-06 03:46:20|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135190000|2025-01-06 03:46:30|40829.7|40809.7|40828.6|40808.6|40829.7|40809.7|40828.6|40808.6|0
1736135220000|2025-01-06 03:47:00|40827.2|40807.2|40823.6|40803.6|40827.2|40807.2|40823.6|40803.6|4
1736135230000|2025-01-06 03:47:10|40824.9|40804.9|40821.1|40801.1|40824.9|40804.9|40821.1|40801.1|3
1736135240000|2025-01-06 03:47:20|40822.4|40802.4|40821.1|40801.1|40823.6|40803.6|40818.6|40798.6|0
1736135280000|2025-01-06 03:48:00|40819.7|40799.7|40823.6|40803.6|40823.6|40803.6|40819.7|40799.7|0
1736135290000|2025-01-06 03:48:10|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|2
1736135300000|2025-01-06 03:48:20|40827.2|40807.2|40826.1|40806.1|40828.6|40808.6|40826.1|40806.1|1
1736135310000|2025-01-06 03:48:30|||||||||1
1736135320000|2025-01-06 03:48:40|40829.9|40809.9|40831.1|40811.1|40831.1|40811.1|40829.9|40809.9|2
1736135330000|2025-01-06 03:48:50|40828.6|40808.6|40828.6|40808.6|40831.1|40811.1|40828.6|40808.6|0
1736135350000|2025-01-06 03:49:10|40831.1|40811.1|40828.6|40808.6|40833.6|40813.6|40828.6|40808.6|0
1736135360000|2025-01-06 03:49:20|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135370000|2025-01-06 03:49:30|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736135380000|2025-01-06 03:49:40|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|0
1736135390000|2025-01-06 03:49:50|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|4
1736135400000|2025-01-06 03:50:00|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135410000|2025-01-06 03:50:10|||||||||1
1736135420000|2025-01-06 03:50:20|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135430000|2025-01-06 03:50:30|40832.4|40812.4|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|1
1736135450000|2025-01-06 03:50:50|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|2
1736135490000|2025-01-06 03:51:30|40831.1|40811.1|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|0
1736135500000|2025-01-06 03:51:40|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736135520000|2025-01-06 03:52:00|||||||||5
1736135530000|2025-01-06 03:52:10|40829.7|40809.7|40833.6|40813.6|40833.6|40813.6|40829.7|40809.7|8
1736135550000|2025-01-06 03:52:30|40836.3|40816.3|40838.6|40818.6|40838.6|40818.6|40836.3|40816.3|27
1736135560000|2025-01-06 03:52:40|||||||||1
1736135570000|2025-01-06 03:52:50|40840|40820|40840|40820|40840|40820|40840|40820|1
1736135580000|2025-01-06 03:53:00|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40838.6|40818.6|0
1736135590000|2025-01-06 03:53:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|2
1736135600000|2025-01-06 03:53:20|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135630000|2025-01-06 03:53:50|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|2
1736135640000|2025-01-06 03:54:00|40838.6|40818.6|40839.7|40819.7|40841.1|40821.1|40838.6|40818.6|1
1736135650000|2025-01-06 03:54:10|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135660000|2025-01-06 03:54:20|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40838.6|40818.6|1
1736135690000|2025-01-06 03:54:50|40837.2|40817.2|40836.1|40816.1|40837.2|40817.2|40836.1|40816.1|1
1736135700000|2025-01-06 03:55:00|40834.7|40814.7|40833.6|40813.6|40834.7|40814.7|40833.6|40813.6|0
1736135710000|2025-01-06 03:55:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|0
1736135720000|2025-01-06 03:55:20|40834.7|40814.7|40833.6|40813.6|40834.7|40814.7|40833.6|40813.6|0
1736135730000|2025-01-06 03:55:30|40835|40815|40836.1|40816.1|40836.1|40816.1|40835|40815|0
1736135760000|2025-01-06 03:56:00|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|1
1736135770000|2025-01-06 03:56:10|||||||||2
1736135810000|2025-01-06 03:56:50|40833.6|40813.6|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|5
1736135820000|2025-01-06 03:57:00|40832.2|40812.2|40833.6|40813.6|40833.6|40813.6|40832.2|40812.2|1
1736135830000|2025-01-06 03:57:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|3
1736135840000|2025-01-06 03:57:20|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|1
1736135860000|2025-01-06 03:57:40|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|1
1736135870000|2025-01-06 03:57:50|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135900000|2025-01-06 03:58:20|40837.2|40817.2|40836.1|40816.1|40837.2|40817.2|40836.1|40816.1|0
1736135920000|2025-01-06 03:58:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736135930000|2025-01-06 03:58:50|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135940000|2025-01-06 03:59:00|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40829.7|40809.7|0
1736135950000|2025-01-06 03:59:10|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135960000|2025-01-06 03:59:20|40828.6|40808.6|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|2
1736135980000|2025-01-06 03:59:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736136000000|2025-01-06 04:00:00|40830.8|40810.8|40833.6|40813.6|40833.6|40813.6|40828.6|40808.6|7
1736136010000|2025-01-06 04:00:10|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736136020000|2025-01-06 04:00:20|40832.5|40812.5|40833.6|40813.6|40833.6|40813.6|40832.5|40812.5|0
1736136040000|2025-01-06 04:00:40|40829.7|40809.7|40833.6|40813.6|40833.6|40813.6|40829.7|40809.7|7
1736136050000|2025-01-06 04:00:50|40832.5|40812.5|40831.1|40811.1|40832.5|40812.5|40831.1|40811.1|1
1736136060000|2025-01-06 04:01:00|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|3
1736136070000|2025-01-06 04:01:10|40829.7|40809.7|40831.1|40811.1|40832.2|40812.2|40829.7|40809.7|1
1736136080000|2025-01-06 04:01:20|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736136120000|2025-01-06 04:02:00|||||||||2
1736136130000|2025-01-06 04:02:10|40827.2|40807.2|40826.1|40806.1|40827.2|40807.2|40826.1|40806.1|3
1736136170000|2025-01-06 04:02:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|11
1736136180000|2025-01-06 04:03:00|40826.1|40806.1|40823.6|40803.6|40826.1|40806.1|40823.6|40803.6|2
1736136190000|2025-01-06 04:03:10|40826.1|40806.1|40824.7|40804.7|40826.1|40806.1|40823.6|40803.6|2
1736136200000|2025-01-06 04:03:20|40823.6|40803.6|40821.1|40801.1|40823.6|40803.6|40821.1|40801.1|0
1736136210000|2025-01-06 04:03:30|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|0
1736136230000|2025-01-06 04:03:50|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|0
1736136240000|2025-01-06 04:04:00|||||||||1
1736136320000|2025-01-06 04:05:20|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40822.5|40802.5|10
1736136330000|2025-01-06 04:05:30|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|4
1736136350000|2025-01-06 04:05:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|0
1736136370000|2025-01-06 04:06:10|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736136380000|2025-01-06 04:06:20|40821.1|40801.1|40821.1|40801.1|40823.6|40803.6|40821.1|40801.1|0
1736136400000|2025-01-06 04:06:40|||||||||1
1736136420000|2025-01-06 04:07:00|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40822.5|40802.5|3
1736136430000|2025-01-06 04:07:10|||||||||1
1736136460000|2025-01-06 04:07:40|||||||||4
1736136470000|2025-01-06 04:07:50|||||||||1
1736136480000|2025-01-06 04:08:00|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|2
1736136490000|2025-01-06 04:08:10|40822.5|40802.5|40821.1|40801.1|40823.6|40803.6|40818.6|40798.6|2
1736136500000|2025-01-06 04:08:20|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736136510000|2025-01-06 04:08:30|||||||||4
1736136520000|2025-01-06 04:08:40|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|2
1736136540000|2025-01-06 04:09:00|||||||||2
1736136550000|2025-01-06 04:09:10|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|1
1736136570000|2025-01-06 04:09:30|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736136580000|2025-01-06 04:09:40|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|1
1736136610000|2025-01-06 04:10:10|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40819.7|40799.7|0
1736136630000|2025-01-06 04:10:30|40818.6|40798.6|40820|40800|40820|40800|40818.6|40798.6|0
1736136640000|2025-01-06 04:10:40|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736136650000|2025-01-06 04:10:50|40820|40800|40821.1|40801.1|40821.1|40801.1|40820|40800|0
1736136660000|2025-01-06 04:11:00|40819.7|40799.7|40818.6|40798.6|40819.7|40799.7|40818.6|40798.6|0
1736136680000|2025-01-06 04:11:20|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40819.7|40799.7|0
1736136690000|2025-01-06 04:11:30|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|1
1736136720000|2025-01-06 04:12:00|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|1
1736136730000|2025-01-06 04:12:10|40814.7|40794.7|40813.6|40793.6|40816.1|40796.1|40813.6|40793.6|3
1736136750000|2025-01-06 04:12:30|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|1
1736136760000|2025-01-06 04:12:40|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|0
1736136770000|2025-01-06 04:12:50|40815|40795|40816.1|40796.1|40816.1|40796.1|40815|40795|2
1736136790000|2025-01-06 04:13:10|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|1
1736136800000|2025-01-06 04:13:20|||||||||1
1736136820000|2025-01-06 04:13:40|||||||||3
1736136830000|2025-01-06 04:13:50|40812.2|40792.2|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|0
1736136840000|2025-01-06 04:14:00|||||||||2
1736136860000|2025-01-06 04:14:20|40811.1|40791.1|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|0
1736136870000|2025-01-06 04:14:30|40811.1|40791.1|40812.2|40792.2|40812.5|40792.5|40811.1|40791.1|0
1736136880000|2025-01-06 04:14:40|40812.5|40792.5|40808.6|40788.6|40813.6|40793.6|40808.6|40788.6|1
1736136890000|2025-01-06 04:14:50|40811.1|40791.1|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|1
1736136900000|2025-01-06 04:15:00|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|2
1736136920000|2025-01-06 04:15:20|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|2
1736136930000|2025-01-06 04:15:30|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|2
1736136940000|2025-01-06 04:15:40|40806.1|40786.1|40806.1|40786.1|40808.6|40788.6|40806.1|40786.1|0
1736136950000|2025-01-06 04:15:50|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|0
1736136980000|2025-01-06 04:16:20|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40803.6|40783.6|0
1736137000000|2025-01-06 04:16:40|40808.6|40788.6|40806.1|40786.1|40808.6|40788.6|40806.1|40786.1|0
1736137010000|2025-01-06 04:16:50|40804.7|40784.7|40803.6|40783.6|40804.7|40784.7|40803.6|40783.6|0
1736137030000|2025-01-06 04:17:10|||||||||8
1736137040000|2025-01-06 04:17:20|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|2
1736137060000|2025-01-06 04:17:40|||||||||3
1736137090000|2025-01-06 04:18:10|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|0
1736137130000|2025-01-06 04:18:50|40806.4|40786.4|40808.6|40788.6|40808.6|40788.6|40806.4|40786.4|6
1736137170000|2025-01-06 04:19:30|40810|40790|40811.1|40791.1|40811.1|40791.1|40810|40790|0
1736137190000|2025-01-06 04:19:50|40810|40790|40808.6|40788.6|40810|40790|40808.6|40788.6|0
1736137210000|2025-01-06 04:20:10|||||||||1
1736137230000|2025-01-06 04:20:30|40807.2|40787.2|40807.2|40787.2|40808.6|40788.6|40807.2|40787.2|1
1736137240000|2025-01-06 04:20:40|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|0
1736137250000|2025-01-06 04:20:50|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|3
1736137260000|2025-01-06 04:21:00|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|8
1736137270000|2025-01-06 04:21:10|40814.7|40794.7|40813.6|40793.6|40814.7|40794.7|40813.6|40793.6|0
1736137280000|2025-01-06 04:21:20|||||||||1
1736137290000|2025-01-06 04:21:30|||||||||1
1736137300000|2025-01-06 04:21:40|40812.5|40792.5|40811.1|40791.1|40812.5|40792.5|40811.1|40791.1|1
1736137310000|2025-01-06 04:21:50|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|0
1736137320000|2025-01-06 04:22:00|40812.5|40792.5|40811.1|40791.1|40812.5|40792.5|40811.1|40791.1|1
1736137350000|2025-01-06 04:22:30|40809.7|40789.7|40811.1|40791.1|40811.1|40791.1|40809.7|40789.7|1
1736137360000|2025-01-06 04:22:40|40808.6|40788.6|40811.1|40791.1|40811.1|40791.1|40808.6|40788.6|0
1736137370000|2025-01-06 04:22:50|40812.5|40792.5|40813.6|40793.6|40813.6|40793.6|40812.5|40792.5|1
1736137380000|2025-01-06 04:23:00|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40813.6|40793.6|0
1736137410000|2025-01-06 04:23:30|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|1
1736137450000|2025-01-06 04:24:10|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|2
1736137460000|2025-01-06 04:24:20|40819.8|40799.8|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736137470000|2025-01-06 04:24:30|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736137480000|2025-01-06 04:24:40|40820|40800|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736137490000|2025-01-06 04:24:50|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736137500000|2025-01-06 04:25:00|40820|40800|40823.6|40803.6|40823.6|40803.6|40820|40800|0
1736137510000|2025-01-06 04:25:10|40822.3|40802.3|40818.6|40798.6|40822.3|40802.3|40818.6|40798.6|0
1736137520000|2025-01-06 04:25:20|40820|40800|40821.1|40801.1|40821.1|40801.1|40820|40800|0
1736137550000|2025-01-06 04:25:50|||||||||1
1736137560000|2025-01-06 04:26:00|40819.8|40799.8|40818.6|40798.6|40819.8|40799.8|40818.6|40798.6|0
1736137580000|2025-01-06 04:26:20|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|0
1736137610000|2025-01-06 04:26:50|||||||||6
1736137620000|2025-01-06 04:27:00|40825|40805|40826.1|40806.1|40826.1|40806.1|40825|40805|0
1736137630000|2025-01-06 04:27:10|40825|40805|40826.1|40806.1|40826.1|40806.1|40825|40805|1
1736137640000|2025-01-06 04:27:20|40827.5|40807.5|40823.6|40803.6|40828.6|40808.6|40823.6|40803.6|2
1736137660000|2025-01-06 04:27:40|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|1
1736137670000|2025-01-06 04:27:50|40827.5|40807.5|40826.1|40806.1|40827.5|40807.5|40826.1|40806.1|0
1736137680000|2025-01-06 04:28:00|40827.3|40807.3|40826.1|40806.1|40828.6|40808.6|40826.1|40806.1|0
1736137690000|2025-01-06 04:28:10|40827.5|40807.5|40828.6|40808.6|40828.6|40808.6|40826.1|40806.1|1
1736137700000|2025-01-06 04:28:20|||||||||2
1736137720000|2025-01-06 04:28:40|40830|40810|40831.1|40811.1|40831.1|40811.1|40830|40810|0
1736137740000|2025-01-06 04:29:00|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|1
1736137750000|2025-01-06 04:29:10|40830|40810|40831.1|40811.1|40831.1|40811.1|40830|40810|1
1736137790000|2025-01-06 04:29:50|||||||||2
1736137820000|2025-01-06 04:30:20|||||||||1
1736137830000|2025-01-06 04:30:30|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|2
1736137840000|2025-01-06 04:30:40|40832.5|40812.5|40833.7|40813.7|40834.8|40814.8|40832.5|40812.5|7
1736137850000|2025-01-06 04:30:50|40834.8|40814.8|40833.7|40813.7|40834.8|40814.8|40833.7|40813.7|5
1736137860000|2025-01-06 04:31:00|||||||||1
1736137870000|2025-01-06 04:31:10|40835.9|40815.9|40833.7|40813.7|40835.9|40815.9|40833.7|40813.7|1
1736137900000|2025-01-06 04:31:40|||||||||1
1736137910000|2025-01-06 04:31:50|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|0
1736137920000|2025-01-06 04:32:00|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|40832.3|40812.3|4
1736137930000|2025-01-06 04:32:10|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|0
1736137940000|2025-01-06 04:32:20|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|2
1736137970000|2025-01-06 04:32:50|40831.2|40811.2|40828.7|40808.7|40831.2|40811.2|40828.7|40808.7|1
1736137980000|2025-01-06 04:33:00|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|0
1736138010000|2025-01-06 04:33:30|40827.5|40807.5|40826.2|40806.2|40827.5|40807.5|40826.2|40806.2|0
1736138020000|2025-01-06 04:33:40|||||||||3
1736138040000|2025-01-06 04:34:00|40828.7|40808.7|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|1
1736138050000|2025-01-06 04:34:10|40827.5|40807.5|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|0
1736138070000|2025-01-06 04:34:30|40827.5|40807.5|40823.7|40803.7|40827.5|40807.5|40823.7|40803.7|1
1736138080000|2025-01-06 04:34:40|||||||||1
1736138090000|2025-01-06 04:34:50|||||||||1
1736138100000|2025-01-06 04:35:00|||||||||1
1736138110000|2025-01-06 04:35:10|||||||||1
1736138170000|2025-01-06 04:36:10|||||||||1
1736138240000|2025-01-06 04:37:20|||||||||1
1736138260000|2025-01-06 04:37:40|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|5
1736138280000|2025-01-06 04:38:00|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|2
1736138340000|2025-01-06 04:39:00|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1736138370000|2025-01-06 04:39:30|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736138380000|2025-01-06 04:39:40|40813.7|40793.7|40816.2|40796.2|40816.2|40796.2|40813.7|40793.7|0
1736138390000|2025-01-06 04:39:50|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|0
1736138440000|2025-01-06 04:40:40|||||||||2
1736138460000|2025-01-06 04:41:00|40815.1|40795.1|40816.2|40796.2|40816.2|40796.2|40815.1|40795.1|3
1736138480000|2025-01-06 04:41:20|40817.3|40797.3|40818.7|40798.7|40818.7|40798.7|40817.3|40797.3|2
1736138500000|2025-01-06 04:41:40|40817.3|40797.3|40816.2|40796.2|40817.3|40797.3|40816.2|40796.2|3
1736138530000|2025-01-06 04:42:10|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|0
1736138540000|2025-01-06 04:42:20|||||||||1
1736138550000|2025-01-06 04:42:30|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|1
1736138590000|2025-01-06 04:43:10|40819.8|40799.8|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|1
1736138600000|2025-01-06 04:43:20|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1736138610000|2025-01-06 04:43:30|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|1
1736138620000|2025-01-06 04:43:40|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736138630000|2025-01-06 04:43:50|40818.7|40798.7|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|2
1736138640000|2025-01-06 04:44:00|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|2
1736138660000|2025-01-06 04:44:20|||||||||1
1736138670000|2025-01-06 04:44:30|40817.3|40797.3|40818.7|40798.7|40818.7|40798.7|40817.3|40797.3|2
1736138700000|2025-01-06 04:45:00|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|0
1736138710000|2025-01-06 04:45:10|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1736138760000|2025-01-06 04:46:00|40819.8|40799.8|40818.7|40798.7|40821.2|40801.2|40818.7|40798.7|0
1736138840000|2025-01-06 04:47:20|40820.1|40800.1|40818.7|40798.7|40820.1|40800.1|40818.7|40798.7|1
1736138860000|2025-01-06 04:47:40|40817.3|40797.3|40816.2|40796.2|40817.3|40797.3|40816.2|40796.2|4
1736138890000|2025-01-06 04:48:10|40814.8|40794.8|40816.2|40796.2|40816.2|40796.2|40814.8|40794.8|2
1736138920000|2025-01-06 04:48:40|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|0
1736138960000|2025-01-06 04:49:20|40813.4|40793.4|40812.3|40792.3|40813.4|40793.4|40812.3|40792.3|0
1736138970000|2025-01-06 04:49:30|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|1
1736138980000|2025-01-06 04:49:40|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|0
1736138990000|2025-01-06 04:49:50|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736139000000|2025-01-06 04:50:00|||||||||1
1736139030000|2025-01-06 04:50:30|||||||||1
1736139060000|2025-01-06 04:51:00|||||||||4
1736139080000|2025-01-06 04:51:20|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1736139110000|2025-01-06 04:51:50|40808.7|40788.7|40806.2|40786.2|40808.7|40788.7|40806.2|40786.2|0
1736139130000|2025-01-06 04:52:10|||||||||1
1736139140000|2025-01-06 04:52:20|40807.3|40787.3|40808.7|40788.7|40808.7|40788.7|40807.3|40787.3|1
1736139160000|2025-01-06 04:52:40|40805.9|40785.9|40806.2|40786.2|40808.7|40788.7|40803.7|40783.7|3
1736139170000|2025-01-06 04:52:50|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|0
1736139210000|2025-01-06 04:53:30|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|1
1736139220000|2025-01-06 04:53:40|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736139230000|2025-01-06 04:53:50|40807.6|40787.6|40806.2|40786.2|40807.6|40787.6|40806.2|40786.2|2
1736139240000|2025-01-06 04:54:00|||||||||1
1736139250000|2025-01-06 04:54:10|||||||||1
1736139270000|2025-01-06 04:54:30|||||||||1
1736139280000|2025-01-06 04:54:40|40803.7|40783.7|40804.8|40784.8|40806.2|40786.2|40803.7|40783.7|1
1736139300000|2025-01-06 04:55:00|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1736139360000|2025-01-06 04:56:00|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|0
1736139370000|2025-01-06 04:56:10|40805.1|40785.1|40803.7|40783.7|40805.1|40785.1|40803.7|40783.7|0
1736139410000|2025-01-06 04:56:50|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|2
1736139430000|2025-01-06 04:57:10|40800.1|40780.1|40800.1|40780.1|40802.6|40782.6|40800.1|40780.1|1
1736139450000|2025-01-06 04:57:30|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|2
1736139460000|2025-01-06 04:57:40|40794.8|40774.8|40793.7|40773.7|40794.8|40774.8|40793.7|40773.7|5
1736139480000|2025-01-06 04:58:00|||||||||1
1736139490000|2025-01-06 04:58:10|||||||||2
1736139590000|2025-01-06 04:59:50|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|22
1736139600000|2025-01-06 05:00:00|40787.3|40767.3|40785.9|40765.9|40787.3|40767.3|40782.3|40762.3|13
1736139610000|2025-01-06 05:00:10|40783.7|40763.7|40784.8|40764.8|40785.9|40765.9|40778.4|40758.4|14
1736139620000|2025-01-06 05:00:20|40785.9|40765.9|40790.9|40770.9|40790.9|40770.9|40785.9|40765.9|2
1736139630000|2025-01-06 05:00:30|40795.9|40775.9|40790.9|40770.9|40795.9|40775.9|40790.9|40770.9|2
1736139650000|2025-01-06 05:00:50|40791|40771|40791|40771|40791|40771|40791|40771|0
1736139660000|2025-01-06 05:01:00|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|19
1736139670000|2025-01-06 05:01:10|||||||||4
1736139680000|2025-01-06 05:01:20|||||||||4
1736139690000|2025-01-06 05:01:30|40778.5|40758.5|40771|40751|40778.5|40758.5|40771|40751|9
1736139700000|2025-01-06 05:01:40|||||||||1
1736139710000|2025-01-06 05:01:50|||||||||1
1736139720000|2025-01-06 05:02:00|40772.3|40752.3|40776|40756|40776|40756|40772.3|40752.3|6
1736139730000|2025-01-06 05:02:10|40774.6|40754.6|40773.5|40753.5|40774.8|40754.8|40773.5|40753.5|12
1736139740000|2025-01-06 05:02:20|||||||||4
1736139750000|2025-01-06 05:02:30|40774.8|40754.8|40774.8|40754.8|40774.8|40754.8|40774.8|40754.8|0
1736139760000|2025-01-06 05:02:40|40773.5|40753.5|40774.8|40754.8|40774.8|40754.8|40771|40751|2
1736139770000|2025-01-06 05:02:50|40773.5|40753.5|40774.8|40754.8|40774.8|40754.8|40773.5|40753.5|0
1736139780000|2025-01-06 05:03:00|40773.5|40753.5|40769.6|40749.6|40773.5|40753.5|40769.6|40749.6|9
1736139790000|2025-01-06 05:03:10|40768.5|40748.5|40766|40746|40768.5|40748.5|40766|40746|1
1736139800000|2025-01-06 05:03:20|||||||||6
1736139810000|2025-01-06 05:03:30|40763.5|40743.5|40761|40741|40764.8|40744.8|40761|40741|5
1736139820000|2025-01-06 05:03:40|40763.5|40743.5|40763.5|40743.5|40766|40746|40763.5|40743.5|4
1736139830000|2025-01-06 05:03:50|40764.8|40744.8|40766|40746|40766|40746|40764.8|40744.8|0
1736139840000|2025-01-06 05:04:00|40763.5|40743.5|40766|40746|40766|40746|40761|40741|2
1736139850000|2025-01-06 05:04:10|||||||||4
1736139860000|2025-01-06 05:04:20|40768.5|40748.5|40771|40751|40771|40751|40768.5|40748.5|2
1736139870000|2025-01-06 05:04:30|40769.6|40749.6|40766|40746|40769.6|40749.6|40766|40746|0
1736139880000|2025-01-06 05:04:40|||||||||1
1736139900000|2025-01-06 05:05:00|40761|40741|40761|40741|40761|40741|40761|40741|2
1736139910000|2025-01-06 05:05:10|40758.5|40738.5|40761|40741|40761|40741|40758.5|40738.5|8
1736139920000|2025-01-06 05:05:20|40762.1|40742.1|40761|40741|40762.1|40742.1|40761|40741|5
1736139940000|2025-01-06 05:05:40|40764.8|40744.8|40766|40746|40766|40746|40764.8|40744.8|1
1736139950000|2025-01-06 05:05:50|40763.2|40743.2|40761|40741|40763.2|40743.2|40761|40741|2
1736139960000|2025-01-06 05:06:00|40766|40746|40763.5|40743.5|40766|40746|40763.5|40743.5|1
1736139970000|2025-01-06 05:06:10|40762.1|40742.1|40761|40741|40762.1|40742.1|40761|40741|0
1736139980000|2025-01-06 05:06:20|40766|40746|40766|40746|40766|40746|40763.5|40743.5|1
1736140000000|2025-01-06 05:06:40|40764.8|40744.8|40766|40746|40766|40746|40763.5|40743.5|0
1736140020000|2025-01-06 05:07:00|40769.8|40749.8|40769.8|40749.8|40769.8|40749.8|40769.8|40749.8|5
1736140030000|2025-01-06 05:07:10|40771.2|40751.2|40772.3|40752.3|40772.3|40752.3|40771.2|40751.2|1
1736140060000|2025-01-06 05:07:40|40773.7|40753.7|40778.5|40758.5|40778.5|40758.5|40773.7|40753.7|15
1736140070000|2025-01-06 05:07:50|40776|40756|40776|40756|40776|40756|40776|40756|0
1736140080000|2025-01-06 05:08:00|40781|40761|40778.5|40758.5|40783.5|40763.5|40778.5|40758.5|3
1736140090000|2025-01-06 05:08:10|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|4
1736140100000|2025-01-06 05:08:20|40772.1|40752.1|40768.5|40748.5|40772.1|40752.1|40768.5|40748.5|12
1736140130000|2025-01-06 05:08:50|40769.9|40749.9|40771|40751|40771|40751|40769.9|40749.9|3
1736140140000|2025-01-06 05:09:00|||||||||1
1736140180000|2025-01-06 05:09:40|40768.5|40748.5|40771|40751|40771|40751|40768.5|40748.5|1
1736140190000|2025-01-06 05:09:50|40769.6|40749.6|40768.5|40748.5|40769.6|40749.6|40768.5|40748.5|0
1736140200000|2025-01-06 05:10:00|40771|40751|40768.5|40748.5|40771|40751|40768.5|40748.5|3
1736140210000|2025-01-06 05:10:10|40767.1|40747.1|40767.4|40747.4|40768.5|40748.5|40767.1|40747.1|3
1736140220000|2025-01-06 05:10:20|40766|40746|40768.5|40748.5|40771|40751|40766|40746|0
1736140230000|2025-01-06 05:10:30|40771|40751|40768.5|40748.5|40771|40751|40768.5|40748.5|0
1736140250000|2025-01-06 05:10:50|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140260000|2025-01-06 05:11:00|||||||||4
1736140270000|2025-01-06 05:11:10|40763.5|40743.5|40763.5|40743.5|40766|40746|40763.5|40743.5|5
1736140280000|2025-01-06 05:11:20|40764.9|40744.9|40766|40746|40766|40746|40763.5|40743.5|0
1736140300000|2025-01-06 05:11:40|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|4
1736140310000|2025-01-06 05:11:50|40768.5|40748.5|40772.4|40752.4|40772.4|40752.4|40768.5|40748.5|4
1736140320000|2025-01-06 05:12:00|40771|40751|40774.9|40754.9|40774.9|40754.9|40771|40751|1
1736140330000|2025-01-06 05:12:10|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|0
1736140340000|2025-01-06 05:12:20|40771|40751|40773.5|40753.5|40773.5|40753.5|40771|40751|0
1736140350000|2025-01-06 05:12:30|40774.9|40754.9|40776|40756|40776|40756|40774.9|40754.9|0
1736140370000|2025-01-06 05:12:50|40773.2|40753.2|40773.5|40753.5|40776|40756|40773.2|40753.2|6
1736140380000|2025-01-06 05:13:00|40771|40751|40773.5|40753.5|40773.5|40753.5|40771|40751|2
1736140390000|2025-01-06 05:13:10|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|1
1736140400000|2025-01-06 05:13:20|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|1
1736140410000|2025-01-06 05:13:30|40774.9|40754.9|40773.5|40753.5|40776|40756|40773.5|40753.5|0
1736140420000|2025-01-06 05:13:40|40771|40751|40771|40751|40773.5|40753.5|40771|40751|1
1736140450000|2025-01-06 05:14:10|||||||||1
1736140460000|2025-01-06 05:14:20|||||||||1
1736140470000|2025-01-06 05:14:30|40769.6|40749.6|40771|40751|40771|40751|40768.5|40748.5|6
1736140480000|2025-01-06 05:14:40|40772.4|40752.4|40773.5|40753.5|40773.5|40753.5|40772.4|40752.4|1
1736140490000|2025-01-06 05:14:50|40772.1|40752.1|40773.5|40753.5|40773.5|40753.5|40771|40751|0
1736140500000|2025-01-06 05:15:00|40772.1|40752.1|40771|40751|40772.1|40752.1|40771|40751|3
1736140510000|2025-01-06 05:15:10|||||||||2
1736140520000|2025-01-06 05:15:20|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|2
1736140550000|2025-01-06 05:15:50|40772.1|40752.1|40771|40751|40773.5|40753.5|40771|40751|0
1736140560000|2025-01-06 05:16:00|40769.6|40749.6|40768.5|40748.5|40769.6|40749.6|40768.5|40748.5|4
1736140570000|2025-01-06 05:16:10|||||||||4
1736140580000|2025-01-06 05:16:20|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140590000|2025-01-06 05:16:30|||||||||2
1736140600000|2025-01-06 05:16:40|40764.6|40744.6|40766|40746|40766|40746|40763.5|40743.5|0
1736140620000|2025-01-06 05:17:00|40767.4|40747.4|40768.5|40748.5|40768.5|40748.5|40767.4|40747.4|0
1736140630000|2025-01-06 05:17:10|40767.1|40747.1|40766|40746|40767.1|40747.1|40763.5|40743.5|0
1736140640000|2025-01-06 05:17:20|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|0
1736140650000|2025-01-06 05:17:30|||||||||1
1736140660000|2025-01-06 05:17:40|40761|40741|40761|40741|40761|40741|40761|40741|1
1736140680000|2025-01-06 05:18:00|40766|40746|40766|40746|40766|40746|40766|40746|2
1736140700000|2025-01-06 05:18:20|40767.4|40747.4|40766|40746|40768.5|40748.5|40766|40746|0
1736140710000|2025-01-06 05:18:30|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|2
1736140720000|2025-01-06 05:18:40|40764.9|40744.9|40763.5|40743.5|40764.9|40744.9|40763.5|40743.5|0
1736140730000|2025-01-06 05:18:50|40766|40746|40768.5|40748.5|40768.5|40748.5|40763.5|40743.5|0
1736140750000|2025-01-06 05:19:10|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140770000|2025-01-06 05:19:30|||||||||2
1736140790000|2025-01-06 05:19:50|40764.6|40744.6|40766|40746|40766|40746|40764.6|40744.6|1
1736140800000|2025-01-06 05:20:00|40764.6|40744.6|40763.5|40743.5|40766|40746|40763.5|40743.5|0
1736140810000|2025-01-06 05:20:10|40761|40741|40763.5|40743.5|40763.5|40743.5|40761|40741|0
1736140820000|2025-01-06 05:20:20|40766|40746|40763.5|40743.5|40766|40746|40763.5|40743.5|0
1736140830000|2025-01-06 05:20:30|40761|40741|40763.5|40743.5|40763.5|40743.5|40761|40741|0
1736140850000|2025-01-06 05:20:50|40761|40741|40761|40741|40761|40741|40761|40741|0
1736140860000|2025-01-06 05:21:00|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|0
1736140870000|2025-01-06 05:21:10|40766|40746|40767.4|40747.4|40767.4|40747.4|40766|40746|5
1736140880000|2025-01-06 05:21:20|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140890000|2025-01-06 05:21:30|40767.4|40747.4|40768.8|40748.8|40768.8|40748.8|40767.4|40747.4|0
1736140900000|2025-01-06 05:21:40|40767.4|40747.4|40769.9|40749.9|40769.9|40749.9|40767.4|40747.4|4
1736140920000|2025-01-06 05:22:00|40771|40751|40771|40751|40771|40751|40771|40751|1
1736140930000|2025-01-06 05:22:10|40772.4|40752.4|40773.5|40753.5|40773.5|40753.5|40772.4|40752.4|1
1736140940000|2025-01-06 05:22:20|40772.1|40752.1|40771|40751|40772.1|40752.1|40771|40751|0
1736140950000|2025-01-06 05:22:30|40773.5|40753.5|40778.5|40758.5|40778.5|40758.5|40773.5|40753.5|9
1736140960000|2025-01-06 05:22:40|40781|40761|40776|40756|40781|40761|40776|40756|3
1736140970000|2025-01-06 05:22:50|40777.4|40757.4|40781|40761|40781|40761|40777.4|40757.4|1
1736140980000|2025-01-06 05:23:00|40779.9|40759.9|40781|40761|40781|40761|40778.5|40758.5|0
1736140990000|2025-01-06 05:23:10|40779.6|40759.6|40781|40761|40781|40761|40778.5|40758.5|1
1736141000000|2025-01-06 05:23:20|40778.5|40758.5|40778.5|40758.5|40781|40761|40778.5|40758.5|2
1736141010000|2025-01-06 05:23:30|||||||||1
1736141020000|2025-01-06 05:23:40|40781|40761|40781|40761|40781|40761|40779.6|40759.6|1
1736141030000|2025-01-06 05:23:50|40779.6|40759.6|40776|40756|40779.6|40759.6|40776|40756|2
1736141040000|2025-01-06 05:24:00|40777.1|40757.1|40781|40761|40781|40761|40777.1|40757.1|1
1736141050000|2025-01-06 05:24:10|||||||||2
1736141060000|2025-01-06 05:24:20|40782.4|40762.4|40781|40761|40783.5|40763.5|40781|40761|0
1736141070000|2025-01-06 05:24:30|||||||||2
1736141080000|2025-01-06 05:24:40|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|0
1736141090000|2025-01-06 05:24:50|40784.9|40764.9|40786|40766|40786|40766|40784.9|40764.9|0
1736141110000|2025-01-06 05:25:10|40788.5|40768.5|40793.5|40773.5|40793.5|40773.5|40788.5|40768.5|1
1736141130000|2025-01-06 05:25:30|40792.4|40772.4|40791|40771|40792.4|40772.4|40791|40771|2
1736141150000|2025-01-06 05:25:50|40792.4|40772.4|40796|40776|40796|40776|40792.4|40772.4|0
1736141160000|2025-01-06 05:26:00|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|1
1736141170000|2025-01-06 05:26:10|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|0
1736141180000|2025-01-06 05:26:20|40791|40771|40793.5|40773.5|40793.5|40773.5|40791|40771|0
1736141190000|2025-01-06 05:26:30|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|1
1736141200000|2025-01-06 05:26:40|40791|40771|40791|40771|40791|40771|40791|40771|0
1736141210000|2025-01-06 05:26:50|40792.1|40772.1|40793.5|40773.5|40796|40776|40792.1|40772.1|2
1736141220000|2025-01-06 05:27:00|40791|40771|40791|40771|40791|40771|40791|40771|1
1736141230000|2025-01-06 05:27:10|||||||||2
1736141250000|2025-01-06 05:27:30|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|3
1736141260000|2025-01-06 05:27:40|40786|40766|40786|40766|40786|40766|40783.5|40763.5|0
1736141270000|2025-01-06 05:27:50|40784.6|40764.6|40783.5|40763.5|40784.6|40764.6|40783.5|40763.5|1
1736141280000|2025-01-06 05:28:00|40782.1|40762.1|40781|40761|40782.1|40762.1|40781|40761|0
1736141290000|2025-01-06 05:28:10|40783.2|40763.2|40786|40766|40786|40766|40783.2|40763.2|6
1736141300000|2025-01-06 05:28:20|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|2
1736141310000|2025-01-06 05:28:30|40782.4|40762.4|40786|40766|40786|40766|40781|40761|11
1736141330000|2025-01-06 05:28:50|||||||||3
1736141340000|2025-01-06 05:29:00|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|3
1736141350000|2025-01-06 05:29:10|40787.1|40767.1|40786|40766|40787.1|40767.1|40786|40766|0
1736141360000|2025-01-06 05:29:20|40787.4|40767.4|40788.5|40768.5|40788.5|40768.5|40786|40766|0
1736141370000|2025-01-06 05:29:30|40786|40766|40786|40766|40786|40766|40786|40766|0
1736141380000|2025-01-06 05:29:40|40788.5|40768.5|40792.1|40772.1|40792.1|40772.1|40788.5|40768.5|7
1736141390000|2025-01-06 05:29:50|40791|40771|40788.5|40768.5|40791|40771|40788.5|40768.5|1
1736141400000|2025-01-06 05:30:00|40786|40766|40796|40776|40814.9|40794.9|40776|40756|58
1736141410000|2025-01-06 05:30:10|40798.5|40778.5|40796|40776|40798.5|40778.5|40793.5|40773.5|5
1736141420000|2025-01-06 05:30:20|40793.5|40773.5|40787.1|40767.1|40793.5|40773.5|40787.1|40767.1|15
1736141430000|2025-01-06 05:30:30|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|6
1736141440000|2025-01-06 05:30:40|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40778.5|40758.5|2
1736141450000|2025-01-06 05:30:50|40784.9|40764.9|40788.5|40768.5|40788.5|40768.5|40784.9|40764.9|3
1736141460000|2025-01-06 05:31:00|40791|40771|40791|40771|40791|40771|40788.5|40768.5|1
1736141470000|2025-01-06 05:31:10|40789.6|40769.6|40788.5|40768.5|40791|40771|40788.5|40768.5|4
1736141480000|2025-01-06 05:31:20|40789.9|40769.9|40791|40771|40791|40771|40788.5|40768.5|1
1736141490000|2025-01-06 05:31:30|40788.5|40768.5|40786|40766|40791|40771|40786|40766|3
1736141500000|2025-01-06 05:31:40|40783.5|40763.5|40783.5|40763.5|40787.1|40767.1|40783.5|40763.5|9
1736141510000|2025-01-06 05:31:50|40784.9|40764.9|40788.5|40768.5|40788.5|40768.5|40781|40761|17
1736141520000|2025-01-06 05:32:00|40786|40766|40786|40766|40786|40766|40786|40766|3
1736141540000|2025-01-06 05:32:20|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|3
1736141550000|2025-01-06 05:32:30|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40786|40766|2
1736141560000|2025-01-06 05:32:40|40786|40766|40788.5|40768.5|40788.5|40768.5|40786|40766|0
1736141570000|2025-01-06 05:32:50|40787.1|40767.1|40786|40766|40787.1|40767.1|40783.5|40763.5|3
1736141580000|2025-01-06 05:33:00|40784.6|40764.6|40783.5|40763.5|40786|40766|40783.5|40763.5|3
1736141590000|2025-01-06 05:33:10|40784.6|40764.6|40786|40766|40786|40766|40783.5|40763.5|1
1736141610000|2025-01-06 05:33:30|40783.5|40763.5|40778.5|40758.5|40783.5|40763.5|40778.5|40758.5|1
1736141620000|2025-01-06 05:33:40|40779.9|40759.9|40786|40766|40786|40766|40778.5|40758.5|2
1736141630000|2025-01-06 05:33:50|40783.5|40763.5|40786|40766|40786|40766|40783.5|40763.5|0
1736141640000|2025-01-06 05:34:00|40787.4|40767.4|40786|40766|40788.5|40768.5|40786|40766|2
1736141650000|2025-01-06 05:34:10|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|2
1736141660000|2025-01-06 05:34:20|40786|40766|40791|40771|40791|40771|40786|40766|4
1736141670000|2025-01-06 05:34:30|40793.5|40773.5|40792.4|40772.4|40793.5|40773.5|40791|40771|0
1736141680000|2025-01-06 05:34:40|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|40791|40771|1
1736141690000|2025-01-06 05:34:50|40794.9|40774.9|40796|40776|40796|40776|40793.5|40773.5|0
1736141700000|2025-01-06 05:35:00|40794.9|40774.9|40791|40771|40794.9|40774.9|40786|40766|5
1736141710000|2025-01-06 05:35:10|40789.6|40769.6|40791|40771|40791|40771|40786|40766|5
1736141720000|2025-01-06 05:35:20|40792.4|40772.4|40791|40771|40793.5|40773.5|40791|40771|0
1736141730000|2025-01-06 05:35:30|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|2
1736141740000|2025-01-06 05:35:40|40789.6|40769.6|40793.5|40773.5|40793.5|40773.5|40789.6|40769.6|1
1736141750000|2025-01-06 05:35:50|40791|40771|40791|40771|40793.5|40773.5|40788.5|40768.5|0
1736141760000|2025-01-06 05:36:00|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|3
1736141770000|2025-01-06 05:36:10|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|0
1736141780000|2025-01-06 05:36:20|40789.6|40769.6|40791|40771|40791|40771|40788.5|40768.5|0
1736141800000|2025-01-06 05:36:40|40789.6|40769.6|40786|40766|40789.6|40769.6|40786|40766|1
1736141810000|2025-01-06 05:36:50|40791|40771|40786|40766|40791|40771|40786|40766|3
1736141820000|2025-01-06 05:37:00|40788.5|40768.5|40787.1|40767.1|40788.5|40768.5|40786|40766|1
1736141830000|2025-01-06 05:37:10|40788.5|40768.5|40786|40766|40791|40771|40786|40766|4
1736141840000|2025-01-06 05:37:20|40783.5|40763.5|40781|40761|40783.5|40763.5|40781|40761|2
1736141850000|2025-01-06 05:37:30|40783.5|40763.5|40786|40766|40786|40766|40783.5|40763.5|1
1736141860000|2025-01-06 05:37:40|40787.4|40767.4|40786|40766|40787.4|40767.4|40786|40766|6
1736141870000|2025-01-06 05:37:50|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|1
1736141880000|2025-01-06 05:38:00|40779.7|40759.7|40781|40761|40781|40761|40776|40756|2
1736141890000|2025-01-06 05:38:10|40782.4|40762.4|40786|40766|40786|40766|40781|40761|0
1736141900000|2025-01-06 05:38:20|40788.5|40768.5|40786|40766|40788.5|40768.5|40786|40766|2
1736141910000|2025-01-06 05:38:30|40787.4|40767.4|40788.5|40768.5|40788.5|40768.5|40786|40766|1
1736141920000|2025-01-06 05:38:40|40787.2|40767.2|40788.5|40768.5|40788.5|40768.5|40786|40766|1
1736141930000|2025-01-06 05:38:50|40789.7|40769.7|40788.5|40768.5|40793.5|40773.5|40788.3|40768.3|6
1736141940000|2025-01-06 05:39:00|40787.2|40767.2|40783.5|40763.5|40788.5|40768.5|40781|40761|3
1736141950000|2025-01-06 05:39:10|40786|40766|40786|40766|40786|40766|40786|40766|1
1736141970000|2025-01-06 05:39:30|40788.8|40768.8|40791|40771|40791|40771|40788.8|40768.8|3
1736142000000|2025-01-06 05:40:00|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|5
1736142010000|2025-01-06 05:40:10|40792.4|40772.4|40798.5|40778.5|40798.5|40778.5|40791|40771|3
1736142020000|2025-01-06 05:40:20|40796|40776|40798.5|40778.5|40798.5|40778.5|40796|40776|2
1736142030000|2025-01-06 05:40:30|40799.9|40779.9|40796|40776|40801|40781|40796|40776|2
1736142040000|2025-01-06 05:40:40|40794.7|40774.7|40796|40776|40798.5|40778.5|40793.5|40773.5|1
1736142050000|2025-01-06 05:40:50|40798.5|40778.5|40796|40776|40798.5|40778.5|40796|40776|0
1736142060000|2025-01-06 05:41:00|40793.5|40773.5|40792.4|40772.4|40794.9|40774.9|40792.4|40772.4|1
1736142070000|2025-01-06 05:41:10|40793.5|40773.5|40793.5|40773.5|40796|40776|40791|40771|1
1736142080000|2025-01-06 05:41:20|40794.9|40774.9|40793.5|40773.5|40796|40776|40793.5|40773.5|0
1736142090000|2025-01-06 05:41:30|40796|40776|40796|40776|40796|40776|40796|40776|0
1736142100000|2025-01-06 05:41:40|40794.9|40774.9|40793.5|40773.5|40794.9|40774.9|40791|40771|1
1736142110000|2025-01-06 05:41:50|40794.9|40774.9|40796|40776|40796|40776|40794.9|40774.9|1
1736142120000|2025-01-06 05:42:00|40798.5|40778.5|40800.8|40780.8|40800.8|40780.8|40798.5|40778.5|3
1736142130000|2025-01-06 05:42:10|40802.2|40782.2|40806|40786|40806|40786|40802.2|40782.2|2
1736142140000|2025-01-06 05:42:20|40808.5|40788.5|40811|40791|40811|40791|40808.5|40788.5|0
1736142150000|2025-01-06 05:42:30|40809.7|40789.7|40811|40791|40811|40791|40808.5|40788.5|2
1736142160000|2025-01-06 05:42:40|40806|40786|40806|40786|40811|40791|40806|40786|7
1736142170000|2025-01-06 05:42:50|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|1
1736142180000|2025-01-06 05:43:00|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|0
1736142190000|2025-01-06 05:43:10|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|0
1736142200000|2025-01-06 05:43:20|40803.5|40783.5|40801|40781|40803.5|40783.5|40801|40781|0
1736142210000|2025-01-06 05:43:30|40802.2|40782.2|40801|40781|40803.5|40783.5|40801|40781|3
1736142220000|2025-01-06 05:43:40|40799.7|40779.7|40797.4|40777.4|40799.7|40779.7|40796|40776|3
1736142230000|2025-01-06 05:43:50|40798.5|40778.5|40796|40776|40798.5|40778.5|40793.5|40773.5|0
1736142240000|2025-01-06 05:44:00|40798.5|40778.5|40793.5|40773.5|40798.5|40778.5|40793.5|40773.5|0
1736142250000|2025-01-06 05:44:10|40796|40776|40796|40776|40796|40776|40793.5|40773.5|0
1736142260000|2025-01-06 05:44:20|40794.7|40774.7|40793.5|40773.5|40796|40776|40793.5|40773.5|0
1736142270000|2025-01-06 05:44:30|40796|40776|40788.5|40768.5|40796|40776|40788.5|40768.5|4
1736142280000|2025-01-06 05:44:40|40791|40771|40789.9|40769.9|40793.5|40773.5|40788.5|40768.5|0
1736142290000|2025-01-06 05:44:50|40788.5|40768.5|40784.7|40764.7|40791|40771|40784.7|40764.7|3
1736142300000|2025-01-06 05:45:00|40782.2|40762.2|40783.5|40763.5|40784.7|40764.7|40778.5|40758.5|7
1736142310000|2025-01-06 05:45:10|40784.9|40764.9|40784.7|40764.7|40786|40766|40783.5|40763.5|2
1736142320000|2025-01-06 05:45:20|40782.2|40762.2|40781|40761|40786|40766|40781|40761|1
1736142330000|2025-01-06 05:45:30|40778.5|40758.5|40781|40761|40781|40761|40778.5|40758.5|1
1736142340000|2025-01-06 05:45:40|40778.5|40758.5|40781|40761|40782.2|40762.2|40778.5|40758.5|0
1736142350000|2025-01-06 05:45:50|40779.7|40759.7|40779.7|40759.7|40779.7|40759.7|40779.7|40759.7|0
1736142360000|2025-01-06 05:46:00|40778.6|40758.6|40781.1|40761.1|40781.1|40761.1|40778.6|40758.6|0
1736142370000|2025-01-06 05:46:10|40779.7|40759.7|40778.6|40758.6|40781.1|40761.1|40776.1|40756.1|1
1736142380000|2025-01-06 05:46:20|40779.9|40759.9|40776.1|40756.1|40779.9|40759.9|40776.1|40756.1|2
1736142390000|2025-01-06 05:46:30|||||||||1
1736142400000|2025-01-06 05:46:40|40773.6|40753.6|40763.6|40743.6|40776.1|40756.1|40763.6|40743.6|6
1736142410000|2025-01-06 05:46:50|40766.1|40746.1|40766.1|40746.1|40767.4|40747.4|40764.7|40744.7|0
1736142420000|2025-01-06 05:47:00|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40763.6|40743.6|6
1736142430000|2025-01-06 05:47:10|40764.9|40744.9|40773.6|40753.6|40773.6|40753.6|40763.6|40743.6|5
1736142440000|2025-01-06 05:47:20|40776.1|40756.1|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|2
1736142450000|2025-01-06 05:47:30|40772.2|40752.2|40769.7|40749.7|40772.2|40752.2|40769.7|40749.7|10
1736142460000|2025-01-06 05:47:40|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|9
1736142470000|2025-01-06 05:47:50|40763.6|40743.6|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|0
1736142480000|2025-01-06 05:48:00|40764.7|40744.7|40768.6|40748.6|40768.6|40748.6|40763.6|40743.6|1
1736142490000|2025-01-06 05:48:10|40766.1|40746.1|40766.1|40746.1|40771.1|40751.1|40766.1|40746.1|0
1736142500000|2025-01-06 05:48:20|40767.2|40747.2|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736142510000|2025-01-06 05:48:30|40767.4|40747.4|40766.1|40746.1|40771.1|40751.1|40766.1|40746.1|2
1736142520000|2025-01-06 05:48:40|40764.7|40744.7|40763.6|40743.6|40764.7|40744.7|40763.6|40743.6|0
1736142530000|2025-01-06 05:48:50|40762.2|40742.2|40763.6|40743.6|40763.6|40743.6|40762.2|40742.2|5
1736142540000|2025-01-06 05:49:00|40761.1|40741.1|40763.6|40743.6|40763.6|40743.6|40761.1|40741.1|0
1736142550000|2025-01-06 05:49:10|40762.2|40742.2|40758.6|40738.6|40762.2|40742.2|40758.6|40738.6|0
1736142560000|2025-01-06 05:49:20|40759.9|40739.9|40758.6|40738.6|40761.1|40741.1|40758.6|40738.6|0
1736142570000|2025-01-06 05:49:30|40761.1|40741.1|40764.9|40744.9|40764.9|40744.9|40758.6|40738.6|1
1736142580000|2025-01-06 05:49:40|40762.4|40742.4|40763.6|40743.6|40763.6|40743.6|40761.1|40741.1|1
1736142590000|2025-01-06 05:49:50|40762.2|40742.2|40759.7|40739.7|40762.2|40742.2|40759.7|40739.7|1
1736142600000|2025-01-06 05:50:00|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40755.8|40735.8|7
1736142610000|2025-01-06 05:50:10|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|1
1736142620000|2025-01-06 05:50:20|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40756.1|40736.1|0
1736142630000|2025-01-06 05:50:30|40761.1|40741.1|40763.6|40743.6|40763.6|40743.6|40759.9|40739.9|3
1736142640000|2025-01-06 05:50:40|40761.1|40741.1|40761.1|40741.1|40762.4|40742.4|40761.1|40741.1|0
1736142650000|2025-01-06 05:50:50|40758.6|40738.6|40761.1|40741.1|40761.1|40741.1|40758.6|40738.6|1
1736142660000|2025-01-06 05:51:00|40762.4|40742.4|40758.6|40738.6|40762.4|40742.4|40757.2|40737.2|2
1736142670000|2025-01-06 05:51:10|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40756.1|40736.1|0
1736142680000|2025-01-06 05:51:20|40757.2|40737.2|40756.1|40736.1|40757.2|40737.2|40753.6|40733.6|1
1736142690000|2025-01-06 05:51:30|40754.7|40734.7|40753.6|40733.6|40754.7|40734.7|40753.6|40733.6|1
1736142700000|2025-01-06 05:51:40|40752.2|40732.2|40751.1|40731.1|40752.2|40732.2|40751.1|40731.1|0
1736142710000|2025-01-06 05:51:50|40753.6|40733.6|40758.6|40738.6|40758.6|40738.6|40753.6|40733.6|1
1736142720000|2025-01-06 05:52:00|40763.6|40743.6|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|4
1736142730000|2025-01-06 05:52:10|||||||||4
1736142740000|2025-01-06 05:52:20|40763.6|40743.6|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|7
1736142750000|2025-01-06 05:52:30|40761.1|40741.1|40756.1|40736.1|40761.1|40741.1|40756.1|40736.1|2
1736142760000|2025-01-06 05:52:40|40754.7|40734.7|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|1
1736142770000|2025-01-06 05:52:50|40752.4|40732.4|40753.6|40733.6|40756.1|40736.1|40751.1|40731.1|4
1736142780000|2025-01-06 05:53:00|40756.1|40736.1|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736142790000|2025-01-06 05:53:10|40752.2|40732.2|40758.6|40738.6|40758.6|40738.6|40751.1|40731.1|9
1736142800000|2025-01-06 05:53:20|40756.1|40736.1|40756.1|40736.1|40758.6|40738.6|40756.1|40736.1|0
1736142810000|2025-01-06 05:53:30|40758.6|40738.6|40758.6|40738.6|40761.1|40741.1|40756.1|40736.1|1
1736142820000|2025-01-06 05:53:40|40759.9|40739.9|40761.1|40741.1|40761.1|40741.1|40758.6|40738.6|2
1736142830000|2025-01-06 05:53:50|40764.9|40744.9|40773.6|40753.6|40773.6|40753.6|40764.9|40744.9|7
1736142840000|2025-01-06 05:54:00|40776.1|40756.1|40781.1|40761.1|40781.1|40761.1|40776.1|40756.1|5
1736142850000|2025-01-06 05:54:10|40782.2|40762.2|40776.1|40756.1|40783.6|40763.6|40776.1|40756.1|8
1736142860000|2025-01-06 05:54:20|40777.2|40757.2|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|2
1736142870000|2025-01-06 05:54:30|40774.7|40754.7|40771.1|40751.1|40774.7|40754.7|40771.1|40751.1|0
1736142880000|2025-01-06 05:54:40|40769.7|40749.7|40766.1|40746.1|40769.7|40749.7|40766.1|40746.1|2
1736142890000|2025-01-06 05:54:50|40767.5|40747.5|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|1
1736142900000|2025-01-06 05:55:00|40763.6|40743.6|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|0
1736142910000|2025-01-06 05:55:10|40764.7|40744.7|40771.1|40751.1|40772.5|40752.5|40764.7|40744.7|3
1736142920000|2025-01-06 05:55:20|40769.7|40749.7|40768.6|40748.6|40771.1|40751.1|40768.6|40748.6|0
1736142930000|2025-01-06 05:55:30|40770|40750|40771.1|40751.1|40771.1|40751.1|40770|40750|0
1736142940000|2025-01-06 05:55:40|40769.7|40749.7|40771.1|40751.1|40771.1|40751.1|40767.5|40747.5|0
1736142950000|2025-01-06 05:55:50|40768.6|40748.6|40769.7|40749.7|40771.1|40751.1|40768.6|40748.6|0
1736142960000|2025-01-06 05:56:00|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|0
1736142970000|2025-01-06 05:56:10|40767.5|40747.5|40768.6|40748.6|40771.1|40751.1|40767.5|40747.5|1
1736142980000|2025-01-06 05:56:20|40767.2|40747.2|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736142990000|2025-01-06 05:56:30|40770|40750|40768.6|40748.6|40771.1|40751.1|40766.1|40746.1|0
1736143000000|2025-01-06 05:56:40|40767.2|40747.2|40766.1|40746.1|40767.2|40747.2|40765|40745|1
1736143010000|2025-01-06 05:56:50|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736143030000|2025-01-06 05:57:10|40764.7|40744.7|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|0
1736143040000|2025-01-06 05:57:20|40768.6|40748.6|40763.6|40743.6|40768.6|40748.6|40763.6|40743.6|4
1736143050000|2025-01-06 05:57:30|40762.5|40742.5|40761.1|40741.1|40763.6|40743.6|40761.1|40741.1|0
1736143060000|2025-01-06 05:57:40|40762.5|40742.5|40760|40740|40762.5|40742.5|40758.6|40738.6|4
1736143070000|2025-01-06 05:57:50|40757.2|40737.2|40753.6|40733.6|40757.5|40737.5|40753.6|40733.6|1
1736143080000|2025-01-06 05:58:00|40755|40735|40756.1|40736.1|40756.1|40736.1|40753.6|40733.6|4
1736143090000|2025-01-06 05:58:10|40755|40735|40751.1|40731.1|40755|40735|40751.1|40731.1|3
1736143100000|2025-01-06 05:58:20|40753.6|40733.6|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736143110000|2025-01-06 05:58:30|40755|40735|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736143120000|2025-01-06 05:58:40|40755|40735|40756.1|40736.1|40756.1|40736.1|40753.6|40733.6|0
1736143130000|2025-01-06 05:58:50|40753.6|40733.6|40756.1|40736.1|40758.6|40738.6|40753.6|40733.6|4
1736143140000|2025-01-06 05:59:00|40757.5|40737.5|40753.6|40733.6|40758.6|40738.6|40751.1|40731.1|3
1736143150000|2025-01-06 05:59:10|40751.1|40731.1|40751.1|40731.1|40753.6|40733.6|40751.1|40731.1|0
1736143160000|2025-01-06 05:59:20|40748.6|40728.6|40751.1|40731.1|40751.1|40731.1|40746.1|40726.1|3
1736143170000|2025-01-06 05:59:30|40748.6|40728.6|40752.5|40732.5|40756.1|40736.1|40748.6|40728.6|0
1736143180000|2025-01-06 05:59:40|40753.6|40733.6|40757.5|40737.5|40757.5|40737.5|40753.6|40733.6|1
1736143190000|2025-01-06 05:59:50|40756.1|40736.1|40758.6|40738.6|40760|40740|40756.1|40736.1|0
1736143200000|2025-01-06 06:00:00|40761.1|40741.1|40766.1|40746.1|40766.1|40746.1|40761.1|40741.1|3
1736143210000|2025-01-06 06:00:10|40768.6|40748.6|40781.1|40761.1|40783.6|40763.6|40768.6|40748.6|1
1736143220000|2025-01-06 06:00:20|40783.6|40763.6|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|1
1736143230000|2025-01-06 06:00:30|40782.2|40762.2|40777.2|40757.2|40782.2|40762.2|40777.2|40757.2|4
1736143240000|2025-01-06 06:00:40|40778.6|40758.6|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|1
1736143250000|2025-01-06 06:00:50|40776.1|40756.1|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|0
1736143260000|2025-01-06 06:01:00|40781.1|40761.1|40776.1|40756.1|40781.1|40761.1|40776.1|40756.1|5
1736143270000|2025-01-06 06:01:10|40775|40755|40773.6|40753.6|40775|40755|40771.1|40751.1|2
1736143280000|2025-01-06 06:01:20|40776.1|40756.1|40776.1|40756.1|40778.6|40758.6|40771.1|40751.1|11
1736143290000|2025-01-06 06:01:30|40774.7|40754.7|40767.5|40747.5|40774.7|40754.7|40767.5|40747.5|3
1736143300000|2025-01-06 06:01:40|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|1
1736143310000|2025-01-06 06:01:50|40766.1|40746.1|40769.7|40749.7|40771.1|40751.1|40766.1|40746.1|0
1736143320000|2025-01-06 06:02:00|40768.6|40748.6|40771.1|40751.1|40771.1|40751.1|40768.6|40748.6|6
1736143330000|2025-01-06 06:02:10|40772.5|40752.5|40771.1|40751.1|40773.6|40753.6|40771.1|40751.1|1
1736143340000|2025-01-06 06:02:20|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|0
1736143350000|2025-01-06 06:02:30|40771.1|40751.1|40772.5|40752.5|40772.5|40752.5|40771.1|40751.1|0
1736143360000|2025-01-06 06:02:40|40771.1|40751.1|40768.6|40748.6|40771.1|40751.1|40768.6|40748.6|0
1736143370000|2025-01-06 06:02:50|40766.1|40746.1|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736143380000|2025-01-06 06:03:00|40770|40750|40773.6|40753.6|40773.6|40753.6|40768.6|40748.6|3
1736143390000|2025-01-06 06:03:10|40775|40755|40776.1|40756.1|40776.1|40756.1|40775|40755|4
1736143400000|2025-01-06 06:03:20|40778.6|40758.6|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|0
1736143410000|2025-01-06 06:03:30|40775|40755|40776.1|40756.1|40776.1|40756.1|40775|40755|0
1736143420000|2025-01-06 06:03:40|40773.6|40753.6|40771.1|40751.1|40776.1|40756.1|40771.1|40751.1|0
1736143430000|2025-01-06 06:03:50|40772.5|40752.5|40776.1|40756.1|40776.1|40756.1|40772.5|40752.5|1
1736143440000|2025-01-06 06:04:00|40777.5|40757.5|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|1
1736143450000|2025-01-06 06:04:10|40780|40760|40783.6|40763.6|40783.6|40763.6|40780|40760|0
1736143460000|2025-01-06 06:04:20|40781.1|40761.1|40781.1|40761.1|40781.1|40761.1|40781.1|40761.1|0
1736143470000|2025-01-06 06:04:30|40782.5|40762.5|40781.1|40761.1|40782.5|40762.5|40781.1|40761.1|0
1736143480000|2025-01-06 06:04:40|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|40781.1|40761.1|0
1736143490000|2025-01-06 06:04:50|40785|40765|40788.6|40768.6|40788.6|40768.6|40785|40765|0
1736143500000|2025-01-06 06:05:00|40787.2|40767.2|40783.6|40763.6|40787.2|40767.2|40783.6|40763.6|1
1736143510000|2025-01-06 06:05:10|40785|40765|40793.6|40773.6|40793.6|40773.6|40785|40765|3
1736143520000|2025-01-06 06:05:20|40794.7|40774.7|40821.1|40801.1|40821.1|40801.1|40793.6|40773.6|17
1736143530000|2025-01-06 06:05:30|40822.5|40802.5|40832.5|40812.5|40832.5|40812.5|40822.5|40802.5|7
1736143540000|2025-01-06 06:05:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40831.1|40811.1|4
1736143550000|2025-01-06 06:05:50|40832.2|40812.2|40824.7|40804.7|40833.6|40813.6|40824.7|40804.7|2
1736143560000|2025-01-06 06:06:00|40821.1|40801.1|40818.6|40798.6|40821.1|40801.1|40816.1|40796.1|9
1736143570000|2025-01-06 06:06:10|40816.1|40796.1|40804.7|40784.7|40816.1|40796.1|40804.7|40784.7|7
1736143580000|2025-01-06 06:06:20|40803.6|40783.6|40801.1|40781.1|40806.1|40786.1|40801.1|40781.1|2
1736143590000|2025-01-06 06:06:30|40802.5|40782.5|40803.6|40783.6|40806.1|40786.1|40802.5|40782.5|2
1736143600000|2025-01-06 06:06:40|40802.5|40782.5|40808.6|40788.6|40808.6|40788.6|40801.1|40781.1|0
1736143610000|2025-01-06 06:06:50|40806.1|40786.1|40803.6|40783.6|40806.1|40786.1|40803.6|40783.6|4
1736143620000|2025-01-06 06:07:00|40802.2|40782.2|40801.1|40781.1|40803.6|40783.6|40801.1|40781.1|5
1736143630000|2025-01-06 06:07:10|40802.5|40782.5|40803.6|40783.6|40803.6|40783.6|40801.1|40781.1|2
1736143640000|2025-01-06 06:07:20|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|4
1736143650000|2025-01-06 06:07:30|40808.6|40788.6|40801.1|40781.1|40808.6|40788.6|40801.1|40781.1|1
1736143660000|2025-01-06 06:07:40|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|1
1736143670000|2025-01-06 06:07:50|40796.1|40776.1|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|0
1736143680000|2025-01-06 06:08:00|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143690000|2025-01-06 06:08:10|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143700000|2025-01-06 06:08:20|40796.1|40776.1|40798.6|40778.6|40798.6|40778.6|40794.7|40774.7|2
1736143710000|2025-01-06 06:08:30|40800|40780|40798.6|40778.6|40801.1|40781.1|40798.6|40778.6|0
1736143720000|2025-01-06 06:08:40|40800|40780|40803.6|40783.6|40803.6|40783.6|40800|40780|0
1736143730000|2025-01-06 06:08:50|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|0
1736143740000|2025-01-06 06:09:00|40799.7|40779.7|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|0
1736143750000|2025-01-06 06:09:10|40801.1|40781.1|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|1
1736143760000|2025-01-06 06:09:20|40803.6|40783.6|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|0
1736143770000|2025-01-06 06:09:30|40802.2|40782.2|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|0
1736143780000|2025-01-06 06:09:40|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|0
1736143790000|2025-01-06 06:09:50|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|1
1736143800000|2025-01-06 06:10:00|40798.6|40778.6|40801.1|40781.1|40801.1|40781.1|40796.1|40776.1|2
1736143810000|2025-01-06 06:10:10|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|1
1736143820000|2025-01-06 06:10:20|40797.5|40777.5|40793.6|40773.6|40797.5|40777.5|40793.6|40773.6|3
1736143840000|2025-01-06 06:10:40|40792.2|40772.2|40796.1|40776.1|40796.1|40776.1|40792.2|40772.2|2
1736143850000|2025-01-06 06:10:50|40798.6|40778.6|40801.1|40781.1|40801.1|40781.1|40798.6|40778.6|0
1736143860000|2025-01-06 06:11:00|40802.5|40782.5|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|1
1736143870000|2025-01-06 06:11:10|40801.1|40781.1|40798.6|40778.6|40801.1|40781.1|40798.6|40778.6|1
1736143890000|2025-01-06 06:11:30|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143900000|2025-01-06 06:11:40|40799.7|40779.7|40799.7|40779.7|40801.1|40781.1|40798.6|40778.6|0
1736143910000|2025-01-06 06:11:50|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143920000|2025-01-06 06:12:00|40796.1|40776.1|40798.6|40778.6|40801.1|40781.1|40796.1|40776.1|1
1736143930000|2025-01-06 06:12:10|40796.1|40776.1|40796.1|40776.1|40796.1|40776.1|40793.6|40773.6|0
1736143940000|2025-01-06 06:12:20|40793.6|40773.6|40793.6|40773.6|40796.1|40776.1|40793.6|40773.6|1
1736143950000|2025-01-06 06:12:30|40796.1|40776.1|40797.5|40777.5|40797.5|40777.5|40796.1|40776.1|0
1736143960000|2025-01-06 06:12:40|40800|40780|40803.6|40783.6|40803.6|40783.6|40800|40780|2
1736143970000|2025-01-06 06:12:50|40806.1|40786.1|40808.6|40788.6|40808.6|40788.6|40803.6|40783.6|3
1736143980000|2025-01-06 06:13:00|40806.1|40786.1|40808.3|40788.3|40810|40790|40806.1|40786.1|5
1736143990000|2025-01-06 06:13:10|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|0
1736144010000|2025-01-06 06:13:30|||||||||2
1736144020000|2025-01-06 06:13:40|40807.5|40787.5|40806.1|40786.1|40808.6|40788.6|40803.6|40783.6|1
1736144030000|2025-01-06 06:13:50|40808.6|40788.6|40803.6|40783.6|40808.6|40788.6|40803.6|40783.6|2
1736144040000|2025-01-06 06:14:00|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|0
1736144050000|2025-01-06 06:14:10|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|40801.1|40781.1|0
1736144060000|2025-01-06 06:14:20|40801.1|40781.1|40798.6|40778.6|40803.6|40783.6|40796.1|40776.1|0
1736144070000|2025-01-06 06:14:30|40797.2|40777.2|40796.1|40776.1|40797.2|40777.2|40796.1|40776.1|0
1736144080000|2025-01-06 06:14:40|40793.6|40773.6|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|10
1736144090000|2025-01-06 06:14:50|40792.5|40772.5|40798.6|40778.6|40798.6|40778.6|40792.2|40772.2|1
1736144100000|2025-01-06 06:15:00|40797.2|40777.2|40791.1|40771.1|40797.2|40777.2|40789.7|40769.7|2
1736144110000|2025-01-06 06:15:10|40793.6|40773.6|40793.6|40773.6|40793.6|40773.6|40791.1|40771.1|0
1736144120000|2025-01-06 06:15:20|40795|40775|40798.6|40778.6|40798.6|40778.6|40795|40775|0
1736144130000|2025-01-06 06:15:30|40800|40780|40798.6|40778.6|40801.1|40781.1|40797.5|40777.5|0
1736144140000|2025-01-06 06:15:40|40800|40780|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|0
1736144150000|2025-01-06 06:15:50|40803.6|40783.6|40801.1|40781.1|40805|40785|40801.1|40781.1|1
1736144160000|2025-01-06 06:16:00|40798.6|40778.6|40796.1|40776.1|40798.6|40778.6|40793.6|40773.6|0
1736144170000|2025-01-06 06:16:10|40795|40775|40796.1|40776.1|40796.1|40776.1|40793.6|40773.6|0
1736144180000|2025-01-06 06:16:20|40795|40775|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|1
1736144190000|2025-01-06 06:16:30|40796.1|40776.1|40798.6|40778.6|40801.1|40781.1|40796.1|40776.1|2
1736144200000|2025-01-06 06:16:40|40796.1|40776.1|40796.1|40776.1|40801.1|40781.1|40796.1|40776.1|0
1736144210000|2025-01-06 06:16:50|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736144220000|2025-01-06 06:17:00|40796.1|40776.1|40791.1|40771.1|40796.1|40776.1|40791.1|40771.1|1
1736144230000|2025-01-06 06:17:10|40789.7|40769.7|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|1
1736144240000|2025-01-06 06:17:20|40787.5|40767.5|40786.1|40766.1|40787.5|40767.5|40786.1|40766.1|0
1736144250000|2025-01-06 06:17:30|40787.2|40767.2|40787.5|40767.5|40788.6|40768.6|40786.1|40766.1|0
1736144260000|2025-01-06 06:17:40|40786.1|40766.1|40792.2|40772.2|40792.2|40772.2|40786.1|40766.1|0
1736144270000|2025-01-06 06:17:50|40791.1|40771.1|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|0
1736144280000|2025-01-06 06:18:00|40790|40770|40793.6|40773.6|40793.6|40773.6|40790|40770|1
1736144290000|2025-01-06 06:18:10|40792.2|40772.2|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|0
1736144300000|2025-01-06 06:18:20|40792.5|40772.5|40793.6|40773.6|40793.6|40773.6|40791.1|40771.1|1
1736144310000|2025-01-06 06:18:30|40791.1|40771.1|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|0
1736144330000|2025-01-06 06:18:50|40786.1|40766.1|40791.1|40771.1|40791.1|40771.1|40786.1|40766.1|1
1736144340000|2025-01-06 06:19:00|40789.7|40769.7|40788.6|40768.6|40789.7|40769.7|40786.1|40766.1|0
1736144350000|2025-01-06 06:19:10|40790|40770|40791.1|40771.1|40791.1|40771.1|40790|40770|0
1736144370000|2025-01-06 06:19:30|40792.5|40772.5|40791.1|40771.1|40792.5|40772.5|40791.1|40771.1|1
1736144390000|2025-01-06 06:19:50|40792.5|40772.5|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|0
1736144400000|2025-01-06 06:20:00|||||||||2
1736144410000|2025-01-06 06:20:10|40789.7|40769.7|40783.6|40763.6|40789.7|40769.7|40782.5|40762.5|4
1736144420000|2025-01-06 06:20:20|40784.7|40764.7|40786.1|40766.1|40786.1|40766.1|40784.7|40764.7|0
1736144430000|2025-01-06 06:20:30|40784.7|40764.7|40786.1|40766.1|40786.1|40766.1|40783.6|40763.6|0
1736144440000|2025-01-06 06:20:40|||||||||1
1736144450000|2025-01-06 06:20:50|40783.6|40763.6|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|0
1736144460000|2025-01-06 06:21:00|||||||||3
1736144470000|2025-01-06 06:21:10|40782.2|40762.2|40776.1|40756.1|40782.2|40762.2|40776.1|40756.1|0
1736144480000|2025-01-06 06:21:20|40777.2|40757.2|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|1
1736144490000|2025-01-06 06:21:30|40774.7|40754.7|40772.2|40752.2|40774.7|40754.7|40772.2|40752.2|1
1736144500000|2025-01-06 06:21:40|40774.7|40754.7|40776.1|40756.1|40776.1|40756.1|40772.2|40752.2|0
1736144510000|2025-01-06 06:21:50|40778.6|40758.6|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|0
1736144520000|2025-01-06 06:22:00|40774.7|40754.7|40773.6|40753.6|40776.1|40756.1|40773.6|40753.6|0
1736144530000|2025-01-06 06:22:10|40775|40755|40772.5|40752.5|40776.1|40756.1|40771.1|40751.1|0
1736144540000|2025-01-06 06:22:20|40773.6|40753.6|40771.1|40751.1|40773.6|40753.6|40771.1|40751.1|0
1736144550000|2025-01-06 06:22:30|40770|40750|40768.6|40748.6|40770|40750|40768.6|40748.6|0
1736144560000|2025-01-06 06:22:40|40766.1|40746.1|40761.1|40741.1|40766.1|40746.1|40761.1|40741.1|3
1736144570000|2025-01-06 06:22:50|||||||||2
1736144580000|2025-01-06 06:23:00|40758.6|40738.6|40756.1|40736.1|40761.1|40741.1|40756.1|40736.1|4
1736144590000|2025-01-06 06:23:10|40753.6|40733.6|40751.1|40731.1|40753.6|40733.6|40751.1|40731.1|3
1736144600000|2025-01-06 06:23:20|40749.8|40729.8|40746.1|40726.1|40749.8|40729.8|40746.1|40726.1|6
1736144610000|2025-01-06 06:23:30|40748.6|40728.6|40748.6|40728.6|40748.6|40728.6|40743.6|40723.6|1
1736144620000|2025-01-06 06:23:40|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144630000|2025-01-06 06:23:50|40752.5|40732.5|40755|40735|40755|40735|40752.5|40732.5|2
1736144640000|2025-01-06 06:24:00|40756.1|40736.1|40748.6|40728.6|40756.1|40736.1|40748.6|40728.6|6
1736144650000|2025-01-06 06:24:10|40751.1|40731.1|40751.1|40731.1|40752.3|40732.3|40751.1|40731.1|8
1736144660000|2025-01-06 06:24:20|40752.3|40732.3|40753.6|40733.6|40756.1|40736.1|40752.3|40732.3|2
1736144670000|2025-01-06 06:24:30|40751.1|40731.1|40756.1|40736.1|40756.1|40736.1|40751.1|40731.1|0
1736144680000|2025-01-06 06:24:40|40757.5|40737.5|40758.6|40738.6|40758.6|40738.6|40757.5|40737.5|1
1736144690000|2025-01-06 06:24:50|40760|40740|40757.5|40737.5|40760|40740|40756.1|40736.1|4
1736144700000|2025-01-06 06:25:00|40758.6|40738.6|40752.3|40732.3|40758.6|40738.6|40752.3|40732.3|4
1736144710000|2025-01-06 06:25:10|40751.1|40731.1|40746.1|40726.1|40751.1|40731.1|40746.1|40726.1|0
1736144720000|2025-01-06 06:25:20|40747.5|40727.5|40751.1|40731.1|40751.1|40731.1|40746.1|40726.1|3
1736144730000|2025-01-06 06:25:30|40749.8|40729.8|40751.1|40731.1|40751.1|40731.1|40748.6|40728.6|0
1736144740000|2025-01-06 06:25:40|40748.6|40728.6|40751.1|40731.1|40751.1|40731.1|40748.6|40728.6|0
1736144750000|2025-01-06 06:25:50|40753.6|40733.6|40748.6|40728.6|40753.6|40733.6|40748.6|40728.6|3
1736144760000|2025-01-06 06:26:00|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40748.6|40728.6|4
1736144770000|2025-01-06 06:26:10|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40746.1|40726.1|0
1736144780000|2025-01-06 06:26:20|40747.3|40727.3|40748.6|40728.6|40748.6|40728.6|40746.1|40726.1|0
1736144790000|2025-01-06 06:26:30|40747.3|40727.3|40749.8|40729.8|40751.1|40731.1|40746.1|40726.1|0
1736144800000|2025-01-06 06:26:40|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40747.3|40727.3|2
1736144810000|2025-01-06 06:26:50|40750|40730|40746.1|40726.1|40751.1|40731.1|40746.1|40726.1|0
1736144820000|2025-01-06 06:27:00|40741.1|40721.1|40737.3|40717.3|40741.1|40721.1|40737.3|40717.3|5
1736144830000|2025-01-06 06:27:10|40736.1|40716.1|40733.6|40713.6|40737.5|40717.5|40733.6|40713.6|3
1736144840000|2025-01-06 06:27:20|40736.1|40716.1|40738.6|40718.6|40738.6|40718.6|40736.1|40716.1|0
1736144850000|2025-01-06 06:27:30|40740|40720|40743.6|40723.6|40743.9|40723.9|40740|40720|3
1736144860000|2025-01-06 06:27:40|40742.3|40722.3|40743.6|40723.6|40743.6|40723.6|40741.1|40721.1|0
1736144870000|2025-01-06 06:27:50|40745|40725|40748.6|40728.6|40748.6|40728.6|40745|40725|2
1736144880000|2025-01-06 06:28:00|40749.8|40729.8|40748.6|40728.6|40751.1|40731.1|40748.6|40728.6|1
1736144900000|2025-01-06 06:28:20|40749.8|40729.8|40753.6|40733.6|40756.1|40736.1|40749.8|40729.8|0
1736144910000|2025-01-06 06:28:30|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144920000|2025-01-06 06:28:40|40752.5|40732.5|40756.1|40736.1|40756.1|40736.1|40752.5|40732.5|0
1736144930000|2025-01-06 06:28:50|40754.8|40734.8|40754.8|40734.8|40754.8|40734.8|40754.8|40734.8|0
1736144940000|2025-01-06 06:29:00|40753.6|40733.6|40753.6|40733.6|40753.6|40733.6|40749.8|40729.8|7
1736144950000|2025-01-06 06:29:10|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144960000|2025-01-06 06:29:20|40749.8|40729.8|40748.6|40728.6|40749.8|40729.8|40748.6|40728.6|0
1736144980000|2025-01-06 06:29:40|40747.3|40727.3|40744.8|40724.8|40747.3|40727.3|40744.8|40724.8|0
1736145000000|2025-01-06 06:30:00|40743.4|40723.4|40740|40720|40744.8|40724.8|40739.8|40719.8|5
1736145010000|2025-01-06 06:30:10|40741.1|40721.1|40741.1|40721.1|40741.1|40721.1|40741.1|40721.1|0
1736145020000|2025-01-06 06:30:20|40742.5|40722.5|40743.6|40723.6|40746.1|40726.1|40742.3|40722.3|6
1736145030000|2025-01-06 06:30:30|40745|40725|40746.1|40726.1|40747.5|40727.5|40743.6|40723.6|6
1736145040000|2025-01-06 06:30:40|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|2
1736145050000|2025-01-06 06:30:50|40746.1|40726.1|40746.2|40726.2|40746.2|40726.2|40743.6|40723.6|0
1736145060000|2025-01-06 06:31:00|40743.7|40723.7|40741.2|40721.2|40746.2|40726.2|40741.2|40721.2|6
1736145070000|2025-01-06 06:31:10|40738.7|40718.7|40738.7|40718.7|40738.7|40718.7|40738.7|40718.7|4
1736145080000|2025-01-06 06:31:20|40741.2|40721.2|40743.7|40723.7|40746.2|40726.2|40741.2|40721.2|15
1736145100000|2025-01-06 06:31:40|||||||||2
1736145120000|2025-01-06 06:32:00|40741.2|40721.2|40738.7|40718.7|40741.2|40721.2|40738.7|40718.7|1
1736145130000|2025-01-06 06:32:10|40741.2|40721.2|40741.2|40721.2|40741.2|40721.2|40738.7|40718.7|0
1736145140000|2025-01-06 06:32:20|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|2
1736145150000|2025-01-06 06:32:30|40737.5|40717.5|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|0
1736145160000|2025-01-06 06:32:40|40737.3|40717.3|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|0
1736145170000|2025-01-06 06:32:50|40737.3|40717.3|40741.2|40721.2|40741.2|40721.2|40736.2|40716.2|0
1736145180000|2025-01-06 06:33:00|40740|40720|40743.7|40723.7|40743.7|40723.7|40736.2|40716.2|13
1736145190000|2025-01-06 06:33:10|40742.5|40722.5|40743.7|40723.7|40743.7|40723.7|40741.2|40721.2|5
1736145200000|2025-01-06 06:33:20|40746.2|40726.2|40743.7|40723.7|40746.2|40726.2|40741.2|40721.2|2
1736145210000|2025-01-06 06:33:30|40742.5|40722.5|40743.7|40723.7|40743.7|40723.7|40741.2|40721.2|0
1736145220000|2025-01-06 06:33:40|40744.8|40724.8|40741.2|40721.2|40744.8|40724.8|40741.2|40721.2|8
1736145240000|2025-01-06 06:34:00|40742.5|40722.5|40746.2|40726.2|40746.2|40726.2|40742.5|40722.5|2
1736145260000|2025-01-06 06:34:20|40751.2|40731.2|40753.7|40733.7|40753.7|40733.7|40751.2|40731.2|2
1736145270000|2025-01-06 06:34:30|40751.2|40731.2|40753.7|40733.7|40753.7|40733.7|40751.2|40731.2|2
1736145280000|2025-01-06 06:34:40|40751.2|40731.2|40751.2|40731.2|40755|40735|40751.2|40731.2|7
1736145290000|2025-01-06 06:34:50|||||||||2
1736145300000|2025-01-06 06:35:00|40748.7|40728.7|40743.7|40723.7|40748.7|40728.7|40743.7|40723.7|2
1736145310000|2025-01-06 06:35:10|40744.8|40724.8|40746.2|40726.2|40746.2|40726.2|40744.8|40724.8|1
1736145320000|2025-01-06 06:35:20|40747.5|40727.5|40751.2|40731.2|40751.2|40731.2|40746.2|40726.2|2
1736145330000|2025-01-06 06:35:30|40750|40730|40751.2|40731.2|40753.7|40733.7|40746.2|40726.2|6
1736145340000|2025-01-06 06:35:40|40752.5|40732.5|40756.2|40736.2|40756.2|40736.2|40751.2|40731.2|1
1736145350000|2025-01-06 06:35:50|40753.7|40733.7|40751.2|40731.2|40753.7|40733.7|40751.2|40731.2|2
1736145360000|2025-01-06 06:36:00|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736145370000|2025-01-06 06:36:10|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736145390000|2025-01-06 06:36:30|||||||||1
1736145420000|2025-01-06 06:37:00|40752.3|40732.3|40758.7|40738.7|40758.7|40738.7|40752.3|40732.3|3
1736145430000|2025-01-06 06:37:10|40761.2|40741.2|40766.2|40746.2|40767.5|40747.5|40761.2|40741.2|2
1736145440000|2025-01-06 06:37:20|40768.7|40748.7|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|1
1736145450000|2025-01-06 06:37:30|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40766.2|40746.2|2
1736145460000|2025-01-06 06:37:40|40767.5|40747.5|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|2
1736145470000|2025-01-06 06:37:50|40770|40750|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736145480000|2025-01-06 06:38:00|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40767.3|40747.3|7
1736145490000|2025-01-06 06:38:10|40773.7|40753.7|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|1
1736145500000|2025-01-06 06:38:20|40772.5|40752.5|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|2
1736145510000|2025-01-06 06:38:30|40772.5|40752.5|40768.7|40748.7|40773.7|40753.7|40768.7|40748.7|1
1736145520000|2025-01-06 06:38:40|40766.2|40746.2|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|0
1736145530000|2025-01-06 06:38:50|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40766.2|40746.2|2
1736145540000|2025-01-06 06:39:00|40772.5|40752.5|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|1
1736145550000|2025-01-06 06:39:10|||||||||1
1736145560000|2025-01-06 06:39:20|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736145570000|2025-01-06 06:39:30|40772.3|40752.3|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|3
1736145580000|2025-01-06 06:39:40|40771.2|40751.2|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736145590000|2025-01-06 06:39:50|40773.7|40753.7|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736145600000|2025-01-06 06:40:00|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|1
1736145610000|2025-01-06 06:40:10|40773.9|40753.9|40771.2|40751.2|40773.9|40753.9|40771.2|40751.2|1
1736145620000|2025-01-06 06:40:20|40773.7|40753.7|40774.8|40754.8|40775.1|40755.1|40773.7|40753.7|1
1736145630000|2025-01-06 06:40:30|40773.7|40753.7|40778.7|40758.7|40778.7|40758.7|40773.7|40753.7|0
1736145640000|2025-01-06 06:40:40|40776.2|40756.2|40772.3|40752.3|40776.2|40756.2|40772.3|40752.3|3
1736145650000|2025-01-06 06:40:50|40771.2|40751.2|40769.8|40749.8|40771.2|40751.2|40769.8|40749.8|1
1736145660000|2025-01-06 06:41:00|40767.3|40747.3|40768.7|40748.7|40770.1|40750.1|40763.7|40743.7|7
1736145670000|2025-01-06 06:41:10|40770.1|40750.1|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|0
1736145680000|2025-01-06 06:41:20|40771.2|40751.2|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|0
1736145700000|2025-01-06 06:41:40|40774.8|40754.8|40776.2|40756.2|40776.2|40756.2|40774.8|40754.8|1
1736145710000|2025-01-06 06:41:50|40775.1|40755.1|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|0
1736145720000|2025-01-06 06:42:00|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40771.2|40751.2|2
1736145730000|2025-01-06 06:42:10|40775.1|40755.1|40772.6|40752.6|40775.1|40755.1|40771.2|40751.2|0
1736145740000|2025-01-06 06:42:20|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|0
1736145750000|2025-01-06 06:42:30|40776.2|40756.2|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|5
1736145770000|2025-01-06 06:42:50|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|1
1736145780000|2025-01-06 06:43:00|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|2
1736145790000|2025-01-06 06:43:10|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|2
1736145800000|2025-01-06 06:43:20|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1736145820000|2025-01-06 06:43:40|40763.7|40743.7|40761.2|40741.2|40766.2|40746.2|40761.2|40741.2|2
1736145830000|2025-01-06 06:43:50|40762.6|40742.6|40766.2|40746.2|40766.2|40746.2|40762.6|40742.6|0
1736145840000|2025-01-06 06:44:00|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|3
1736145850000|2025-01-06 06:44:10|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|0
1736145860000|2025-01-06 06:44:20|40767.6|40747.6|40768.7|40748.7|40771.2|40751.2|40766.2|40746.2|0
1736145880000|2025-01-06 06:44:40|40767.3|40747.3|40768.7|40748.7|40768.7|40748.7|40767.3|40747.3|0
1736145890000|2025-01-06 06:44:50|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1736145900000|2025-01-06 06:45:00|40768.7|40748.7|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|2
1736145910000|2025-01-06 06:45:10|||||||||2
1736145920000|2025-01-06 06:45:20|40768.7|40748.7|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|3
1736145930000|2025-01-06 06:45:30|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736145940000|2025-01-06 06:45:40|40768.7|40748.7|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736145950000|2025-01-06 06:45:50|40764.8|40744.8|40761.2|40741.2|40766.2|40746.2|40761.2|40741.2|2
1736145960000|2025-01-06 06:46:00|40762.3|40742.3|40766.2|40746.2|40766.2|40746.2|40762.3|40742.3|1
1736145970000|2025-01-06 06:46:10|40768.7|40748.7|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|0
1736145980000|2025-01-06 06:46:20|40766.2|40746.2|40764.8|40744.8|40766.2|40746.2|40764.8|40744.8|1
1736145990000|2025-01-06 06:46:30|40763.7|40743.7|40764.8|40744.8|40766.2|40746.2|40763.7|40743.7|0
1736146000000|2025-01-06 06:46:40|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|0
1736146010000|2025-01-06 06:46:50|40766.2|40746.2|40764.8|40744.8|40766.2|40746.2|40764.8|40744.8|0
1736146020000|2025-01-06 06:47:00|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|1
1736146030000|2025-01-06 06:47:10|40761.2|40741.2|40766.2|40746.2|40766.2|40746.2|40761.2|40741.2|0
1736146040000|2025-01-06 06:47:20|40768.7|40748.7|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|3
1736146050000|2025-01-06 06:47:30|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736146060000|2025-01-06 06:47:40|40768.7|40748.7|40768.7|40748.7|40773.7|40753.7|40768.7|40748.7|1
1736146070000|2025-01-06 06:47:50|40770.1|40750.1|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736146080000|2025-01-06 06:48:00|40773.7|40753.7|40773.7|40753.7|40776.2|40756.2|40773.7|40753.7|3
1736146090000|2025-01-06 06:48:10|40776.2|40756.2|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|0
1736146110000|2025-01-06 06:48:30|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40769.8|40749.8|0
1736146120000|2025-01-06 06:48:40|40772.6|40752.6|40773.7|40753.7|40773.7|40753.7|40772.6|40752.6|2
1736146130000|2025-01-06 06:48:50|40772.3|40752.3|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736146140000|2025-01-06 06:49:00|40769.8|40749.8|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|2
1736146150000|2025-01-06 06:49:10|40767.6|40747.6|40768.7|40748.7|40771.2|40751.2|40767.6|40747.6|1
1736146160000|2025-01-06 06:49:20|40767.3|40747.3|40766.2|40746.2|40767.6|40747.6|40766.2|40746.2|12
1736146170000|2025-01-06 06:49:30|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|1
1736146180000|2025-01-06 06:49:40|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|0
1736146190000|2025-01-06 06:49:50|40759.8|40739.8|40758.7|40738.7|40761.2|40741.2|40758.7|40738.7|0
1736146200000|2025-01-06 06:50:00|40759.8|40739.8|40761.2|40741.2|40761.2|40741.2|40759.8|40739.8|0
1736146210000|2025-01-06 06:50:10|||||||||2
1736146220000|2025-01-06 06:50:20|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|1
1736146230000|2025-01-06 06:50:30|40762.6|40742.6|40761.2|40741.2|40762.6|40742.6|40761.2|40741.2|0
1736146240000|2025-01-06 06:50:40|40759.8|40739.8|40758.7|40738.7|40759.8|40739.8|40758.7|40738.7|1
1736146250000|2025-01-06 06:50:50|40756.2|40736.2|40745.9|40725.9|40756.2|40736.2|40745.9|40725.9|4
1736146260000|2025-01-06 06:51:00|40743.7|40723.7|40741.2|40721.2|40743.7|40723.7|40737.3|40717.3|6
1736146270000|2025-01-06 06:51:10|40739.8|40719.8|40731.2|40711.2|40739.8|40719.8|40728.7|40708.7|5
1736146280000|2025-01-06 06:51:20|40732.6|40712.6|40731.2|40711.2|40732.6|40712.6|40731.2|40711.2|6
1736146290000|2025-01-06 06:51:30|40733.7|40713.7|40731.2|40711.2|40735.1|40715.1|40731.2|40711.2|9
1736146300000|2025-01-06 06:51:40|40732.3|40712.3|40736.2|40716.2|40736.2|40716.2|40732.3|40712.3|2
1736146310000|2025-01-06 06:51:50|40735.1|40715.1|40732.6|40712.6|40735.1|40715.1|40731.2|40711.2|1
1736146320000|2025-01-06 06:52:00|40733.7|40713.7|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|0
1736146330000|2025-01-06 06:52:10|40735.1|40715.1|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|2
1736146340000|2025-01-06 06:52:20|40735.1|40715.1|40736.2|40716.2|40736.2|40716.2|40735.1|40715.1|0
1736146360000|2025-01-06 06:52:40|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40736.2|40716.2|0
1736146370000|2025-01-06 06:52:50|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40736.2|40716.2|0
1736146380000|2025-01-06 06:53:00|40735.1|40715.1|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|6
1736146390000|2025-01-06 06:53:10|40734.8|40714.8|40733.7|40713.7|40736.2|40716.2|40731.2|40711.2|1
1736146400000|2025-01-06 06:53:20|40734.8|40714.8|40731.2|40711.2|40734.8|40714.8|40731.2|40711.2|2
1736146410000|2025-01-06 06:53:30|40733.7|40713.7|40733.7|40713.7|40733.7|40713.7|40731.2|40711.2|1
1736146420000|2025-01-06 06:53:40|||||||||10
1736146430000|2025-01-06 06:53:50|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|3
1736146440000|2025-01-06 06:54:00|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40733.7|40713.7|1
1736146450000|2025-01-06 06:54:10|40733.7|40713.7|40736.2|40716.2|40736.2|40716.2|40733.7|40713.7|0
1736146460000|2025-01-06 06:54:20|40733.7|40713.7|40731.2|40711.2|40733.7|40713.7|40731.2|40711.2|0
1736146470000|2025-01-06 06:54:30|40729.8|40709.8|40729.8|40709.8|40731.2|40711.2|40728.7|40708.7|2
1736146480000|2025-01-06 06:54:40|40730.1|40710.1|40726.2|40706.2|40731.2|40711.2|40726.2|40706.2|0
1736146490000|2025-01-06 06:54:50|||||||||2
1736146500000|2025-01-06 06:55:00|40731.2|40711.2|40733.7|40713.7|40733.7|40713.7|40728.7|40708.7|8
1736146510000|2025-01-06 06:55:10|40732.3|40712.3|40731.2|40711.2|40732.3|40712.3|40729.8|40709.8|1
1736146520000|2025-01-06 06:55:20|40729.8|40709.8|40726.2|40706.2|40731.2|40711.2|40726.2|40706.2|0
1736146530000|2025-01-06 06:55:30|40728.7|40708.7|40733.7|40713.7|40733.7|40713.7|40728.7|40708.7|0
1736146540000|2025-01-06 06:55:40|40732.3|40712.3|40733.7|40713.7|40733.7|40713.7|40731.2|40711.2|2
1736146560000|2025-01-06 06:56:00|40736.2|40716.2|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|8
1736146570000|2025-01-06 06:56:10|40740.1|40720.1|40736.2|40716.2|40741.2|40721.2|40736.2|40716.2|1
1736146580000|2025-01-06 06:56:20|40741.2|40721.2|40744.8|40724.8|40744.8|40724.8|40738.7|40718.7|6
1736146590000|2025-01-06 06:56:30|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|0
1736146600000|2025-01-06 06:56:40|40746.2|40726.2|40748.7|40728.7|40748.7|40728.7|40746.2|40726.2|1
1736146610000|2025-01-06 06:56:50|40751.2|40731.2|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736146620000|2025-01-06 06:57:00|40749.8|40729.8|40748.7|40728.7|40751.2|40731.2|40748.7|40728.7|0
1736146630000|2025-01-06 06:57:10|40750.1|40730.1|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|2
1736146650000|2025-01-06 06:57:30|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|0
1736146660000|2025-01-06 06:57:40|||||||||2
1736146670000|2025-01-06 06:57:50|40753.7|40733.7|40763.7|40743.7|40763.7|40743.7|40753.7|40733.7|0
1736146680000|2025-01-06 06:58:00|40766.2|40746.2|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|0
1736146690000|2025-01-06 06:58:10|40768.7|40748.7|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736146700000|2025-01-06 06:58:20|40767.3|40747.3|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|2
1736146710000|2025-01-06 06:58:30|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|0
1736146720000|2025-01-06 06:58:40|40765.1|40745.1|40762.6|40742.6|40766.2|40746.2|40761.2|40741.2|0
1736146730000|2025-01-06 06:58:50|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|1
1736146740000|2025-01-06 06:59:00|40766.2|40746.2|40766.2|40746.2|40768.7|40748.7|40763.7|40743.7|0
1736146750000|2025-01-06 06:59:10|40767.6|40747.6|40768.7|40748.7|40768.7|40748.7|40767.6|40747.6|0
1736146760000|2025-01-06 06:59:20|40766.2|40746.2|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|2
1736146770000|2025-01-06 06:59:30|40767.3|40747.3|40768.7|40748.7|40771.2|40751.2|40767.3|40747.3|2
1736146780000|2025-01-06 06:59:40|40767.3|40747.3|40766.2|40746.2|40768.7|40748.7|40763.7|40743.7|1
1736146790000|2025-01-06 06:59:50|40768.7|40748.7|40763.7|40743.7|40768.7|40748.7|40763.7|40743.7|2
1736146800000|2025-01-06 07:00:00|40761.2|40741.2|40768.7|40748.7|40768.7|40748.7|40761.2|40741.2|2
1736146810000|2025-01-06 07:00:10|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|1
1736146820000|2025-01-06 07:00:20|40769.8|40749.8|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|4
1736146830000|2025-01-06 07:00:30|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|0
1736146840000|2025-01-06 07:00:40|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|9
1736146850000|2025-01-06 07:00:50|40775.1|40755.1|40778.7|40758.7|40778.7|40758.7|40775.1|40755.1|0
1736146860000|2025-01-06 07:01:00|40781.2|40761.2|40776.2|40756.2|40781.2|40761.2|40773.7|40753.7|10
1736146870000|2025-01-06 07:01:10|40771.2|40751.2|40763.7|40743.7|40771.2|40751.2|40763.7|40743.7|6
1736146880000|2025-01-06 07:01:20|40765.1|40745.1|40766.2|40746.2|40766.2|40746.2|40765.1|40745.1|0
1736146890000|2025-01-06 07:01:30|40768.7|40748.7|40773.7|40753.7|40773.7|40753.7|40768.7|40748.7|3
1736146900000|2025-01-06 07:01:40|40775.1|40755.1|40774.8|40754.8|40776.2|40756.2|40773.7|40753.7|0
1736146910000|2025-01-06 07:01:50|40776.2|40756.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|1
1736146920000|2025-01-06 07:02:00|40777.3|40757.3|40776.2|40756.2|40778.7|40758.7|40776.2|40756.2|0
1736146930000|2025-01-06 07:02:10|40778.7|40758.7|40802.6|40782.6|40802.6|40782.6|40778.7|40758.7|39
1736146940000|2025-01-06 07:02:20|40803.7|40783.7|40799.8|40779.8|40803.7|40783.7|40797.3|40777.3|7
1736146950000|2025-01-06 07:02:30|40801.2|40781.2|40807.3|40787.3|40807.3|40787.3|40801.2|40781.2|6
1736146960000|2025-01-06 07:02:40|40808.5|40788.5|40811.2|40791.2|40811.2|40791.2|40808.5|40788.5|12
1736146970000|2025-01-06 07:02:50|40812.3|40792.3|40814.8|40794.8|40814.8|40794.8|40812.3|40792.3|5
1736146980000|2025-01-06 07:03:00|40812.3|40792.3|40809.8|40789.8|40812.3|40792.3|40808.7|40788.7|2
1736146990000|2025-01-06 07:03:10|40808.7|40788.7|40807.3|40787.3|40808.7|40788.7|40807.3|40787.3|5
1736147000000|2025-01-06 07:03:20|40806|40786|40804.8|40784.8|40807.3|40787.3|40804.8|40784.8|1
1736147010000|2025-01-06 07:03:30|40802.3|40782.3|40804.8|40784.8|40804.8|40784.8|40802.3|40782.3|2
1736147020000|2025-01-06 07:03:40|40802.3|40782.3|40804.8|40784.8|40804.8|40784.8|40802.3|40782.3|0
1736147030000|2025-01-06 07:03:50|40806.2|40786.2|40813.7|40793.7|40813.7|40793.7|40806.2|40786.2|0
1736147040000|2025-01-06 07:04:00|40812.3|40792.3|40794.8|40774.8|40812.3|40792.3|40794.8|40774.8|10
1736147050000|2025-01-06 07:04:10|40792.3|40772.3|40789.8|40769.8|40792.3|40772.3|40789.8|40769.8|2
1736147060000|2025-01-06 07:04:20|40788.5|40768.5|40787.3|40767.3|40788.5|40768.5|40787.3|40767.3|2
1736147080000|2025-01-06 07:04:40|||||||||2
1736147090000|2025-01-06 07:04:50|40789.8|40769.8|40789.8|40769.8|40792.3|40772.3|40789.8|40769.8|1
1736147100000|2025-01-06 07:05:00|40788.5|40768.5|40787.3|40767.3|40788.5|40768.5|40784.8|40764.8|2
1736147110000|2025-01-06 07:05:10|40788.7|40768.7|40789.8|40769.8|40789.8|40769.8|40788.7|40768.7|3
1736147120000|2025-01-06 07:05:20|40788.5|40768.5|40784.8|40764.8|40788.5|40768.5|40784.8|40764.8|2
1736147130000|2025-01-06 07:05:30|40786.2|40766.2|40784.8|40764.8|40787.3|40767.3|40784.8|40764.8|1
1736147140000|2025-01-06 07:05:40|40782.3|40762.3|40784.8|40764.8|40784.8|40764.8|40782.3|40762.3|0
1736147150000|2025-01-06 07:05:50|40782.3|40762.3|40779.8|40759.8|40782.3|40762.3|40779.8|40759.8|0
1736147160000|2025-01-06 07:06:00|40777.3|40757.3|40782.3|40762.3|40782.3|40762.3|40777.3|40757.3|2
1736147170000|2025-01-06 07:06:10|40784.8|40764.8|40787.3|40767.3|40787.3|40767.3|40784.8|40764.8|0
1736147180000|2025-01-06 07:06:20|40789.8|40769.8|40793.7|40773.7|40793.7|40773.7|40789.8|40769.8|0
1736147190000|2025-01-06 07:06:30|40795.1|40775.1|40797.6|40777.6|40797.6|40777.6|40793.7|40773.7|1
1736147200000|2025-01-06 07:06:40|40798.7|40778.7|40801.2|40781.2|40801.2|40781.2|40798.7|40778.7|0
1736147210000|2025-01-06 07:06:50|40802.3|40782.3|40799.8|40779.8|40802.3|40782.3|40799.8|40779.8|0
1736147220000|2025-01-06 07:07:00|40797.3|40777.3|40799.8|40779.8|40799.8|40779.8|40797.3|40777.3|2
1736147230000|2025-01-06 07:07:10|40798.5|40778.5|40799.9|40779.9|40799.9|40779.9|40797.3|40777.3|1
1736147240000|2025-01-06 07:07:20|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|0
1736147250000|2025-01-06 07:07:30|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40797.4|40777.4|1
1736147260000|2025-01-06 07:07:40|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|0
1736147270000|2025-01-06 07:07:50|40801|40781|40799.9|40779.9|40801|40781|40798.7|40778.7|2
1736147280000|2025-01-06 07:08:00|40802.4|40782.4|40807.4|40787.4|40807.4|40787.4|40802.4|40782.4|7
1736147290000|2025-01-06 07:08:10|||||||||1
1736147300000|2025-01-06 07:08:20|||||||||1
1736147310000|2025-01-06 07:08:30|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|2
1736147320000|2025-01-06 07:08:40|40811.2|40791.2|40814.9|40794.9|40814.9|40794.9|40811.2|40791.2|1
1736147330000|2025-01-06 07:08:50|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40812.4|40792.4|1
1736147340000|2025-01-06 07:09:00|40812.4|40792.4|40807.4|40787.4|40814.9|40794.9|40807.4|40787.4|6
1736147350000|2025-01-06 07:09:10|40809.9|40789.9|40808.7|40788.7|40809.9|40789.9|40807.4|40787.4|2
1736147360000|2025-01-06 07:09:20|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|0
1736147370000|2025-01-06 07:09:30|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40804.9|40784.9|0
1736147380000|2025-01-06 07:09:40|40808.5|40788.5|40804.9|40784.9|40808.5|40788.5|40802.4|40782.4|2
1736147390000|2025-01-06 07:09:50|40806.2|40786.2|40804.9|40784.9|40807.4|40787.4|40804.9|40784.9|2
1736147400000|2025-01-06 07:10:00|40803.7|40783.7|40807.4|40787.4|40807.4|40787.4|40803.7|40783.7|3
1736147410000|2025-01-06 07:10:10|||||||||2
1736147420000|2025-01-06 07:10:20|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736147430000|2025-01-06 07:10:30|40812.4|40792.4|40816.2|40796.2|40816.2|40796.2|40812.4|40792.4|0
1736147440000|2025-01-06 07:10:40|40814.9|40794.9|40814.9|40794.9|40816.2|40796.2|40814.9|40794.9|0
1736147450000|2025-01-06 07:10:50|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736147460000|2025-01-06 07:11:00|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40814.9|40794.9|0
1736147470000|2025-01-06 07:11:10|40816.2|40796.2|40818.7|40798.7|40818.7|40798.7|40814.9|40794.9|1
1736147480000|2025-01-06 07:11:20|40817.4|40797.4|40818.7|40798.7|40818.7|40798.7|40817.4|40797.4|0
1736147490000|2025-01-06 07:11:30|40817.4|40797.4|40821.2|40801.2|40822.6|40802.6|40814.9|40794.9|13
1736147500000|2025-01-06 07:11:40|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40823.7|40803.7|1
1736147520000|2025-01-06 07:12:00|40824.9|40804.9|40818.5|40798.5|40824.9|40804.9|40818.5|40798.5|23
1736147540000|2025-01-06 07:12:20|||||||||1
1736147550000|2025-01-06 07:12:30|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|3
1736147560000|2025-01-06 07:12:40|||||||||3
1736147570000|2025-01-06 07:12:50|||||||||1
1736147590000|2025-01-06 07:13:10|40818.5|40798.5|40818.5|40798.5|40819.9|40799.9|40818.5|40798.5|4
1736147600000|2025-01-06 07:13:20|40819.9|40799.9|40824.9|40804.9|40824.9|40804.9|40819.9|40799.9|1
1736147610000|2025-01-06 07:13:30|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736147640000|2025-01-06 07:14:00|40823.5|40803.5|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736147650000|2025-01-06 07:14:10|40822.4|40802.4|40822.4|40802.4|40824.9|40804.9|40822.4|40802.4|1
1736147660000|2025-01-06 07:14:20|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|0
1736147670000|2025-01-06 07:14:30|40827.4|40807.4|40824.9|40804.9|40827.4|40807.4|40824.9|40804.9|0
1736147680000|2025-01-06 07:14:40|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|0
1736147690000|2025-01-06 07:14:50|40828.5|40808.5|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|0
1736147700000|2025-01-06 07:15:00|40828.5|40808.5|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|1
1736147710000|2025-01-06 07:15:10|40828.7|40808.7|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|1
1736147720000|2025-01-06 07:15:20|40826|40806|40824.9|40804.9|40826|40806|40824.9|40804.9|1
1736147740000|2025-01-06 07:15:40|40823.5|40803.5|40822.4|40802.4|40823.5|40803.5|40822.4|40802.4|0
1736147760000|2025-01-06 07:16:00|40821|40801|40816|40796|40821|40801|40816|40796|1
1736147770000|2025-01-06 07:16:10|40817.4|40797.4|40809.9|40789.9|40817.4|40797.4|40809.9|40789.9|1
1736147780000|2025-01-06 07:16:20|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|0
1736147790000|2025-01-06 07:16:30|40808.5|40788.5|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|1
1736147800000|2025-01-06 07:16:40|40811|40791|40807.4|40787.4|40811|40791|40807.4|40787.4|0
1736147810000|2025-01-06 07:16:50|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|1
1736147820000|2025-01-06 07:17:00|40811|40791|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|4
1736147830000|2025-01-06 07:17:10|40808.5|40788.5|40807.4|40787.4|40809.9|40789.9|40807.4|40787.4|0
1736147840000|2025-01-06 07:17:20|40808.8|40788.8|40812.4|40792.4|40812.4|40792.4|40808.8|40788.8|1
1736147850000|2025-01-06 07:17:30|40809.9|40789.9|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147860000|2025-01-06 07:17:40|40811.3|40791.3|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147870000|2025-01-06 07:17:50|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|2
1736147880000|2025-01-06 07:18:00|40812.4|40792.4|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147900000|2025-01-06 07:18:20|40812.4|40792.4|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|1
1736147910000|2025-01-06 07:18:30|40813.5|40793.5|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|0
1736147920000|2025-01-06 07:18:40|40813.5|40793.5|40812.4|40792.4|40814.9|40794.9|40812.4|40792.4|0
1736147930000|2025-01-06 07:18:50|40814.9|40794.9|40817.4|40797.4|40817.4|40797.4|40814.9|40794.9|2
1736147940000|2025-01-06 07:19:00|||||||||7
1736147950000|2025-01-06 07:19:10|||||||||4
1736147960000|2025-01-06 07:19:20|40819.9|40799.9|40818.8|40798.8|40819.9|40799.9|40817.4|40797.4|1
1736147970000|2025-01-06 07:19:30|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1736147990000|2025-01-06 07:19:50|40821|40801|40822.4|40802.4|40822.4|40802.4|40821|40801|3
1736148000000|2025-01-06 07:20:00|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|2
1736148020000|2025-01-06 07:20:20|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736148030000|2025-01-06 07:20:30|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736148040000|2025-01-06 07:20:40|40822.4|40802.4|40823.8|40803.8|40824.9|40804.9|40821|40801|8
1736148050000|2025-01-06 07:20:50|||||||||3
1736148060000|2025-01-06 07:21:00|40826.3|40806.3|40828.8|40808.8|40828.8|40808.8|40826.3|40806.3|0
1736148070000|2025-01-06 07:21:10|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|3
1736148080000|2025-01-06 07:21:20|40835.1|40815.1|40836.3|40816.3|40836.3|40816.3|40835.1|40815.1|7
1736148090000|2025-01-06 07:21:30|40837.4|40817.4|40836.3|40816.3|40837.4|40817.4|40836.3|40816.3|1
1736148100000|2025-01-06 07:21:40|||||||||2
1736148110000|2025-01-06 07:21:50|40834.9|40814.9|40833.8|40813.8|40836.3|40816.3|40833.8|40813.8|1
1736148120000|2025-01-06 07:22:00|40834.9|40814.9|40836.3|40816.3|40837.4|40817.4|40833.8|40813.8|3
1736148130000|2025-01-06 07:22:10|||||||||2
1736148140000|2025-01-06 07:22:20|40837.4|40817.4|40851.3|40831.3|40851.3|40831.3|40837.4|40817.4|7
1736148150000|2025-01-06 07:22:30|40852.4|40832.4|40851.3|40831.3|40853.8|40833.8|40851.3|40831.3|9
1736148160000|2025-01-06 07:22:40|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|2
1736148170000|2025-01-06 07:22:50|40846.3|40826.3|40848.8|40828.8|40848.8|40828.8|40846.3|40826.3|2
1736148180000|2025-01-06 07:23:00|||||||||1
1736148190000|2025-01-06 07:23:10|40847.6|40827.6|40846.3|40826.3|40848.8|40828.8|40846.3|40826.3|0
1736148200000|2025-01-06 07:23:20|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|1
1736148210000|2025-01-06 07:23:30|40846.3|40826.3|40848.8|40828.8|40850.1|40830.1|40846.3|40826.3|1
1736148220000|2025-01-06 07:23:40|40851.3|40831.3|40851.3|40831.3|40852.6|40832.6|40851.3|40831.3|0
1736148230000|2025-01-06 07:23:50|40852.6|40832.6|40853.8|40833.8|40853.8|40833.8|40852.6|40832.6|0
1736148240000|2025-01-06 07:24:00|40856.3|40836.3|40866.3|40846.3|40866.3|40846.3|40856.3|40836.3|5
1736148250000|2025-01-06 07:24:10|40863.8|40843.8|40868.8|40848.8|40868.8|40848.8|40861.3|40841.3|5
1736148260000|2025-01-06 07:24:20|40867.6|40847.6|40868.8|40848.8|40868.8|40848.8|40867.6|40847.6|0
1736148270000|2025-01-06 07:24:30|40866.3|40846.3|40868.8|40848.8|40868.8|40848.8|40866.3|40846.3|0
1736148280000|2025-01-06 07:24:40|40870.1|40850.1|40871.3|40851.3|40871.3|40851.3|40870.1|40850.1|0
1736148290000|2025-01-06 07:24:50|40872.7|40852.7|40871.3|40851.3|40873.8|40853.8|40871.3|40851.3|3
1736148300000|2025-01-06 07:25:00|40872.7|40852.7|40876.3|40856.3|40876.3|40856.3|40872.7|40852.7|0
1736148310000|2025-01-06 07:25:10|40875.2|40855.2|40871.3|40851.3|40875.2|40855.2|40871.3|40851.3|3
1736148320000|2025-01-06 07:25:20|40868.8|40848.8|40866.3|40846.3|40868.8|40848.8|40864.9|40844.9|5
1736148330000|2025-01-06 07:25:30|40867.7|40847.7|40866.3|40846.3|40868.8|40848.8|40864.9|40844.9|5
1736148340000|2025-01-06 07:25:40|40868.8|40848.8|40871.3|40851.3|40871.3|40851.3|40868.8|40848.8|1
1736148350000|2025-01-06 07:25:50|40869.9|40849.9|40871.3|40851.3|40871.3|40851.3|40867.4|40847.4|10
1736148360000|2025-01-06 07:26:00|40872.7|40852.7|40876.3|40856.3|40878.8|40858.8|40872.7|40852.7|16
1736148380000|2025-01-06 07:26:20|40874.9|40854.9|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|3
1736148390000|2025-01-06 07:26:30|40874.9|40854.9|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|2
1736148400000|2025-01-06 07:26:40|40873.8|40853.8|40873.8|40853.8|40875.2|40855.2|40873.8|40853.8|7
1736148410000|2025-01-06 07:26:50|40876.3|40856.3|40871.3|40851.3|40876.3|40856.3|40871.3|40851.3|8
1736148420000|2025-01-06 07:27:00|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|2
1736148430000|2025-01-06 07:27:10|40870.2|40850.2|40871.3|40851.3|40871.3|40851.3|40870.2|40850.2|0
1736148440000|2025-01-06 07:27:20|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|8
1736148450000|2025-01-06 07:27:30|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|0
1736148460000|2025-01-06 07:27:40|40876.3|40856.3|40883.8|40863.8|40886.3|40866.3|40876.3|40856.3|5
1736148470000|2025-01-06 07:27:50|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|0
1736148480000|2025-01-06 07:28:00|40884.9|40864.9|40881.3|40861.3|40884.9|40864.9|40881.3|40861.3|4
1736148490000|2025-01-06 07:28:10|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|1
1736148500000|2025-01-06 07:28:20|40879.9|40859.9|40881.3|40861.3|40881.3|40861.3|40879.9|40859.9|0
1736148510000|2025-01-06 07:28:30|||||||||1
1736148520000|2025-01-06 07:28:40|40882.7|40862.7|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|0
1736148530000|2025-01-06 07:28:50|40883.8|40863.8|40891.3|40871.3|40892.7|40872.7|40883.8|40863.8|13
1736148540000|2025-01-06 07:29:00|40893.8|40873.8|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|2
1736148550000|2025-01-06 07:29:10|40896.3|40876.3|40903.8|40883.8|40909.9|40889.9|40893.8|40873.8|39
1736148560000|2025-01-06 07:29:20|||||||||3
1736148570000|2025-01-06 07:29:30|40902.4|40882.4|40898.8|40878.8|40904.9|40884.9|40898.8|40878.8|6
1736148580000|2025-01-06 07:29:40|||||||||3
1736148600000|2025-01-06 07:30:00|40899.9|40879.9|40897.7|40877.7|40899.9|40879.9|40897.7|40877.7|3
1736148610000|2025-01-06 07:30:10|40895.2|40875.2|40898.8|40878.8|40898.8|40878.8|40895.2|40875.2|1
1736148620000|2025-01-06 07:30:20|40897.4|40877.4|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|2
1736148630000|2025-01-06 07:30:30|40897.4|40877.4|40896.3|40876.3|40897.4|40877.4|40896.3|40876.3|0
1736148640000|2025-01-06 07:30:40|40897.7|40877.7|40898.8|40878.8|40898.8|40878.8|40897.7|40877.7|4
1736148650000|2025-01-06 07:30:50|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40893.8|40873.8|0
1736148660000|2025-01-06 07:31:00|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736148670000|2025-01-06 07:31:10|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|1
1736148680000|2025-01-06 07:31:20|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736148710000|2025-01-06 07:31:50|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736148720000|2025-01-06 07:32:00|40895.2|40875.2|40896.3|40876.3|40896.3|40876.3|40893.5|40873.5|3
1736148730000|2025-01-06 07:32:10|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736148740000|2025-01-06 07:32:20|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|8
1736148750000|2025-01-06 07:32:30|40900.2|40880.2|40901.3|40881.3|40901.3|40881.3|40900.2|40880.2|0
1736148760000|2025-01-06 07:32:40|40898.8|40878.8|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736148770000|2025-01-06 07:32:50|40900.2|40880.2|40903.8|40883.8|40903.8|40883.8|40900.2|40880.2|3
1736148780000|2025-01-06 07:33:00|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|2
1736148800000|2025-01-06 07:33:20|40910.2|40890.2|40912.7|40892.7|40913.8|40893.8|40908.8|40888.8|2
1736148810000|2025-01-06 07:33:30|40913.8|40893.8|40916.3|40896.3|40916.3|40896.3|40913.8|40893.8|0
1736148820000|2025-01-06 07:33:40|40915.2|40895.2|40916.3|40896.3|40916.3|40896.3|40913.8|40893.8|7
1736148830000|2025-01-06 07:33:50|40913.8|40893.8|40918.8|40898.8|40918.8|40898.8|40913.8|40893.8|1
1736148840000|2025-01-06 07:34:00|40917.4|40897.4|40913.8|40893.8|40918.8|40898.8|40913.8|40893.8|5
1736148850000|2025-01-06 07:34:10|||||||||2
1736148880000|2025-01-06 07:34:40|40912.4|40892.4|40909.9|40889.9|40912.4|40892.4|40909.9|40889.9|10
1736148890000|2025-01-06 07:34:50|40911.3|40891.3|40909.9|40889.9|40911.3|40891.3|40908.8|40888.8|0
1736148900000|2025-01-06 07:35:00|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|0
1736148910000|2025-01-06 07:35:10|40910.2|40890.2|40911.3|40891.3|40911.3|40891.3|40906.3|40886.3|8
1736148920000|2025-01-06 07:35:20|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|1
1736148930000|2025-01-06 07:35:30|40906.3|40886.3|40912.7|40892.7|40912.7|40892.7|40905.2|40885.2|3
1736148940000|2025-01-06 07:35:40|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|0
1736148950000|2025-01-06 07:35:50|40908.8|40888.8|40908.8|40888.8|40910.2|40890.2|40908.8|40888.8|10
1736148960000|2025-01-06 07:36:00|40907.4|40887.4|40901.3|40881.3|40907.4|40887.4|40901.3|40881.3|4
1736148980000|2025-01-06 07:36:20|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40892.4|40872.4|6
1736149000000|2025-01-06 07:36:40|||||||||2
1736149010000|2025-01-06 07:36:50|40891.3|40871.3|40886.3|40866.3|40891.3|40871.3|40886.3|40866.3|4
1736149020000|2025-01-06 07:37:00|40888.8|40868.8|40887.4|40867.4|40888.8|40868.8|40884.9|40864.9|1
1736149030000|2025-01-06 07:37:10|40884.9|40864.9|40882.4|40862.4|40884.9|40864.9|40882.4|40862.4|0
1736149050000|2025-01-06 07:37:30|40883.8|40863.8|40890.2|40870.2|40890.2|40870.2|40881.3|40861.3|12
1736149070000|2025-01-06 07:37:50|40888.8|40868.8|40887.7|40867.7|40893.8|40873.8|40887.4|40867.4|2
1736149080000|2025-01-06 07:38:00|40888.8|40868.8|40886.3|40866.3|40888.8|40868.8|40886.3|40866.3|0
1736149100000|2025-01-06 07:38:20|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|1
1736149110000|2025-01-06 07:38:30|40881.3|40861.3|40881.3|40861.3|40883.8|40863.8|40878.8|40858.8|0
1736149120000|2025-01-06 07:38:40|40878.8|40858.8|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|1
1736149130000|2025-01-06 07:38:50|40879.9|40859.9|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|0
1736149140000|2025-01-06 07:39:00|40881.3|40861.3|40883.8|40863.8|40883.8|40863.8|40878.8|40858.8|2
1736149150000|2025-01-06 07:39:10|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|0
1736149160000|2025-01-06 07:39:20|40883.8|40863.8|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|1
1736149170000|2025-01-06 07:39:30|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|1
1736149180000|2025-01-06 07:39:40|40882.7|40862.7|40883.8|40863.8|40883.8|40863.8|40881.3|40861.3|0
1736149190000|2025-01-06 07:39:50|40882.4|40862.4|40881.3|40861.3|40882.4|40862.4|40881.3|40861.3|0
1736149200000|2025-01-06 07:40:00|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|1
1736149210000|2025-01-06 07:40:10|40879.9|40859.9|40883.8|40863.8|40883.8|40863.8|40879.9|40859.9|3
1736149220000|2025-01-06 07:40:20|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40884.9|40864.9|0
1736149230000|2025-01-06 07:40:30|40884.9|40864.9|40881.3|40861.3|40884.9|40864.9|40881.3|40861.3|1
1736149240000|2025-01-06 07:40:40|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|0
1736149250000|2025-01-06 07:40:50|40881.3|40861.3|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|1
1736149260000|2025-01-06 07:41:00|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|2
1736149270000|2025-01-06 07:41:10|40882.7|40862.7|40883.8|40863.8|40887.7|40867.7|40881.3|40861.3|1
1736149280000|2025-01-06 07:41:20|40886.3|40866.3|40886.3|40866.3|40887.4|40867.4|40883.8|40863.8|1
1736149290000|2025-01-06 07:41:30|40883.8|40863.8|40883.8|40863.8|40886.3|40866.3|40883.8|40863.8|2
1736149300000|2025-01-06 07:41:40|||||||||2
1736149320000|2025-01-06 07:42:00|40885.2|40865.2|40886.3|40866.3|40886.3|40866.3|40885.2|40865.2|2
1736149340000|2025-01-06 07:42:20|40887.7|40867.7|40888.8|40868.8|40888.8|40868.8|40887.7|40867.7|1
1736149350000|2025-01-06 07:42:30|40886.3|40866.3|40883.8|40863.8|40887.7|40867.7|40883.8|40863.8|2
1736149360000|2025-01-06 07:42:40|40885.2|40865.2|40886.3|40866.3|40886.3|40866.3|40885.2|40865.2|0
1736149370000|2025-01-06 07:42:50|40887.7|40867.7|40888.8|40868.8|40888.8|40868.8|40887.7|40867.7|0
1736149380000|2025-01-06 07:43:00|40886.3|40866.3|40888.8|40868.8|40890.2|40870.2|40886.3|40866.3|3
1736149390000|2025-01-06 07:43:10|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|0
1736149400000|2025-01-06 07:43:20|40891.3|40871.3|40893.8|40873.8|40893.8|40873.8|40891.3|40871.3|0
1736149410000|2025-01-06 07:43:30|40888.8|40868.8|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|2
1736149430000|2025-01-06 07:43:50|40887.4|40867.4|40888.8|40868.8|40888.8|40868.8|40887.4|40867.4|1
1736149450000|2025-01-06 07:44:10|40889.9|40869.9|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|0
1736149470000|2025-01-06 07:44:30|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149480000|2025-01-06 07:44:40|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|1
1736149490000|2025-01-06 07:44:50|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|5
1736149500000|2025-01-06 07:45:00|40898.8|40878.8|40901.3|40881.3|40901.3|40881.3|40898.8|40878.8|9
1736149510000|2025-01-06 07:45:10|40898.8|40878.8|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|6
1736149530000|2025-01-06 07:45:30|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|0
1736149540000|2025-01-06 07:45:40|40896.3|40876.3|40896.3|40876.3|40898.8|40878.8|40896.3|40876.3|0
1736149550000|2025-01-06 07:45:50|40897.4|40877.4|40898.8|40878.8|40898.8|40878.8|40897.4|40877.4|1
1736149560000|2025-01-06 07:46:00|40901.3|40881.3|40898.8|40878.8|40901.3|40881.3|40897.4|40877.4|7
1736149570000|2025-01-06 07:46:10|40900.2|40880.2|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736149580000|2025-01-06 07:46:20|40901.3|40881.3|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736149590000|2025-01-06 07:46:30|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736149600000|2025-01-06 07:46:40|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736149610000|2025-01-06 07:46:50|40895.2|40875.2|40896.3|40876.3|40896.3|40876.3|40895.2|40875.2|1
1736149620000|2025-01-06 07:47:00|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736149630000|2025-01-06 07:47:10|40896.3|40876.3|40891.3|40871.3|40896.3|40876.3|40891.3|40871.3|5
1736149640000|2025-01-06 07:47:20|40888.8|40868.8|40886.3|40866.3|40888.8|40868.8|40886.3|40866.3|0
1736149650000|2025-01-06 07:47:30|40887.7|40867.7|40891.3|40871.3|40891.3|40871.3|40887.7|40867.7|2
1736149660000|2025-01-06 07:47:40|40889.9|40869.9|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149670000|2025-01-06 07:47:50|40889.9|40869.9|40889.9|40869.9|40891.3|40871.3|40888.8|40868.8|0
1736149680000|2025-01-06 07:48:00|40888.8|40868.8|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149710000|2025-01-06 07:48:30|40895.5|40875.5|40902.7|40882.7|40902.7|40882.7|40895.5|40875.5|18
1736149720000|2025-01-06 07:48:40|40901.3|40881.3|40902.7|40882.7|40902.7|40882.7|40901.3|40881.3|1
1736149730000|2025-01-06 07:48:50|||||||||1
1736149740000|2025-01-06 07:49:00|40901.3|40881.3|40901.3|40881.3|40903.8|40883.8|40901.3|40881.3|3
1736149750000|2025-01-06 07:49:10|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736149760000|2025-01-06 07:49:20|40901.3|40881.3|40900.2|40880.2|40901.3|40881.3|40898.8|40878.8|0
1736149770000|2025-01-06 07:49:30|40901.3|40881.3|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149780000|2025-01-06 07:49:40|40902.7|40882.7|40903.8|40883.8|40905.2|40885.2|40901.3|40881.3|8
1736149790000|2025-01-06 07:49:50|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40903.8|40883.8|0
1736149800000|2025-01-06 07:50:00|40903.8|40883.8|40906.3|40886.3|40909.1|40889.1|40903.8|40883.8|6
1736149810000|2025-01-06 07:50:10|40908.8|40888.8|40910.2|40890.2|40911.3|40891.3|40906.3|40886.3|7
1736149820000|2025-01-06 07:50:20|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|2
1736149830000|2025-01-06 07:50:30|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|7
1736149840000|2025-01-06 07:50:40|40910.2|40890.2|40908.8|40888.8|40911.3|40891.3|40908.8|40888.8|0
1736149860000|2025-01-06 07:51:00|40907.4|40887.4|40906.3|40886.3|40907.4|40887.4|40906.3|40886.3|3
1736149870000|2025-01-06 07:51:10|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1736149890000|2025-01-06 07:51:30|40906.3|40886.3|40903.8|40883.8|40906.3|40886.3|40903.8|40883.8|1
1736149900000|2025-01-06 07:51:40|40905.2|40885.2|40901.3|40881.3|40906.3|40886.3|40901.3|40881.3|0
1736149910000|2025-01-06 07:51:50|40902.7|40882.7|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149930000|2025-01-06 07:52:10|40905.2|40885.2|40906.3|40886.3|40906.3|40886.3|40905.2|40885.2|0
1736149940000|2025-01-06 07:52:20|40907.7|40887.7|40906.3|40886.3|40907.7|40887.7|40906.3|40886.3|1
1736149950000|2025-01-06 07:52:30|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|2
1736149960000|2025-01-06 07:52:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40905.2|40885.2|0
1736149970000|2025-01-06 07:52:50|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|3
1736149980000|2025-01-06 07:53:00|40902.5|40882.5|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149990000|2025-01-06 07:53:10|40902.5|40882.5|40903.8|40883.8|40903.8|40883.8|40902.5|40882.5|0
1736150010000|2025-01-06 07:53:30|40902.5|40882.5|40901.3|40881.3|40906.3|40886.3|40901.3|40881.3|3
1736150050000|2025-01-06 07:54:10|||||||||1
1736150060000|2025-01-06 07:54:20|40898.6|40878.6|40895|40875|40898.6|40878.6|40895|40875|3
1736150070000|2025-01-06 07:54:30|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40891.3|40871.3|0
1736150080000|2025-01-06 07:54:40|40895|40875|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|0
1736150090000|2025-01-06 07:54:50|||||||||3
1736150120000|2025-01-06 07:55:20|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|2
1736150130000|2025-01-06 07:55:30|40900.2|40880.2|40901.3|40881.3|40901.3|40881.3|40900.2|40880.2|0
1736150140000|2025-01-06 07:55:40|40899.1|40879.1|40903.8|40883.8|40903.8|40883.8|40896.3|40876.3|5
1736150150000|2025-01-06 07:55:50|40906.3|40886.3|40906.3|40886.3|40908.8|40888.8|40906.3|40886.3|0
1736150160000|2025-01-06 07:56:00|40908.8|40888.8|40906.3|40886.3|40908.8|40888.8|40906.3|40886.3|0
1736150170000|2025-01-06 07:56:10|40903.8|40883.8|40901.3|40881.3|40903.8|40883.8|40901.3|40881.3|2
1736150190000|2025-01-06 07:56:30|40900|40880|40896.3|40876.3|40900|40880|40896.3|40876.3|13
1736150200000|2025-01-06 07:56:40|40895|40875|40893.8|40873.8|40895|40875|40893.8|40873.8|0
1736150210000|2025-01-06 07:56:50|40895.2|40875.2|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|0
1736150220000|2025-01-06 07:57:00|40891.3|40871.3|40891.3|40871.3|40893.8|40873.8|40891.3|40871.3|1
1736150230000|2025-01-06 07:57:10|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|5
1736150240000|2025-01-06 07:57:20|||||||||2
1736150250000|2025-01-06 07:57:30|40891.3|40871.3|40892.7|40872.7|40893.8|40873.8|40891.3|40871.3|1
1736150260000|2025-01-06 07:57:40|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736150280000|2025-01-06 07:58:00|40892.5|40872.5|40895.2|40875.2|40895.2|40875.2|40891.3|40871.3|0
1736150290000|2025-01-06 07:58:10|40896.3|40876.3|40902.7|40882.7|40902.7|40882.7|40896.3|40876.3|4
1736150300000|2025-01-06 07:58:20|40903.8|40883.8|40913.8|40893.8|40913.8|40893.8|40903.8|40883.8|3
1736150310000|2025-01-06 07:58:30|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|1
1736150320000|2025-01-06 07:58:40|40913.8|40893.8|40915.2|40895.2|40915.2|40895.2|40913.8|40893.8|22
1736150330000|2025-01-06 07:58:50|40916.3|40896.3|40915.2|40895.2|40917.7|40897.7|40915.2|40895.2|4
1736150340000|2025-01-06 07:59:00|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|3
1736150350000|2025-01-06 07:59:10|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|40918.8|40898.8|0
1736150360000|2025-01-06 07:59:20|40918.8|40898.8|40920.2|40900.2|40922.7|40902.7|40918.8|40898.8|7
1736150370000|2025-01-06 07:59:30|40918.8|40898.8|40920.2|40900.2|40920.2|40900.2|40918.8|40898.8|1
1736150380000|2025-01-06 07:59:40|40923.8|40903.8|40931.3|40911.3|40931.3|40911.3|40923.8|40903.8|15
1736150390000|2025-01-06 07:59:50|40933.8|40913.8|40931.3|40911.3|40933.8|40913.8|40931.3|40911.3|5
1736150400000|2025-01-06 08:00:00|40927.5|40907.5|40908.8|40888.8|40927.5|40907.5|40907.7|40887.7|47
1736150410000|2025-01-06 08:00:10|40906.3|40886.3|40900|40880|40906.3|40886.3|40900|40880|28
1736150420000|2025-01-06 08:00:20|40898.6|40878.6|40891.3|40871.3|40898.6|40878.6|40891.3|40871.3|8
1736150430000|2025-01-06 08:00:30|40894.1|40874.1|40896.3|40876.3|40898.8|40878.8|40894.1|40874.1|8
1736150440000|2025-01-06 08:00:40|40898.8|40878.8|40898.8|40878.8|40900|40880|40897.7|40877.7|1
1736150450000|2025-01-06 08:00:50|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|0
1736150460000|2025-01-06 08:01:00|40898.8|40878.8|40910.2|40890.2|40910.2|40890.2|40898.8|40878.8|13
1736150470000|2025-01-06 08:01:10|40911.6|40891.6|40906.4|40886.4|40912.7|40892.7|40905|40885|8
1736150480000|2025-01-06 08:01:20|40905.2|40885.2|40901.4|40881.4|40905.2|40885.2|40901.4|40881.4|1
1736150490000|2025-01-06 08:01:30|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|1
1736150500000|2025-01-06 08:01:40|40905|40885|40906.4|40886.4|40906.4|40886.4|40905|40885|0
1736150510000|2025-01-06 08:01:50|||||||||1
1736150520000|2025-01-06 08:02:00|40907.7|40887.7|40913.9|40893.9|40913.9|40893.9|40907.7|40887.7|9
1736150530000|2025-01-06 08:02:10|40915|40895|40912.7|40892.7|40915|40895|40911.4|40891.4|12
1736150540000|2025-01-06 08:02:20|40911.4|40891.4|40910|40890|40913.9|40893.9|40910|40890|6
1736150550000|2025-01-06 08:02:30|40908.9|40888.9|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|0
1736150560000|2025-01-06 08:02:40|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|40911.4|40891.4|5
1736150570000|2025-01-06 08:02:50|40911.4|40891.4|40913.9|40893.9|40915|40895|40911.4|40891.4|5
1736150580000|2025-01-06 08:03:00|40915.2|40895.2|40936.4|40916.4|40936.4|40916.4|40915.2|40895.2|20
1736150590000|2025-01-06 08:03:10|40935|40915|40932.5|40912.5|40935|40915|40932.5|40912.5|8
1736150600000|2025-01-06 08:03:20|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|3
1736150610000|2025-01-06 08:03:30|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|9
1736150620000|2025-01-06 08:03:40|40925|40905|40921.4|40901.4|40925|40905|40921.4|40901.4|3
1736150630000|2025-01-06 08:03:50|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|40915|40895|8
1736150640000|2025-01-06 08:04:00|40917.5|40897.5|40923.9|40903.9|40923.9|40903.9|40917.5|40897.5|7
1736150650000|2025-01-06 08:04:10|40925|40905|40925|40905|40926.4|40906.4|40925|40905|9
1736150660000|2025-01-06 08:04:20|40926.4|40906.4|40923.9|40903.9|40926.4|40906.4|40921.4|40901.4|3
1736150670000|2025-01-06 08:04:30|40921.4|40901.4|40925|40905|40926.4|40906.4|40921.4|40901.4|5
1736150680000|2025-01-06 08:04:40|40922.5|40902.5|40921.4|40901.4|40923.9|40903.9|40921.4|40901.4|2
1736150690000|2025-01-06 08:04:50|40920|40900|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|0
1736150700000|2025-01-06 08:05:00|40918.6|40898.6|40922.7|40902.7|40922.7|40902.7|40916.4|40896.4|14
1736150710000|2025-01-06 08:05:10|40923.9|40903.9|40916.1|40896.1|40923.9|40903.9|40916.1|40896.1|12
1736150720000|2025-01-06 08:05:20|40911.4|40891.4|40911.4|40891.4|40911.4|40891.4|40911.4|40891.4|10
1736150730000|2025-01-06 08:05:30|40910|40890|40905.2|40885.2|40910|40890|40905.2|40885.2|5
1736150740000|2025-01-06 08:05:40|40903.9|40883.9|40898.9|40878.9|40903.9|40883.9|40898.9|40878.9|5
1736150750000|2025-01-06 08:05:50|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|40893.9|40873.9|0
1736150760000|2025-01-06 08:06:00|40895|40875|40905|40885|40905|40885|40893.9|40873.9|5
1736150770000|2025-01-06 08:06:10|40906.4|40886.4|40891.1|40871.1|40906.4|40886.4|40891.1|40871.1|35
1736150780000|2025-01-06 08:06:20|40893.6|40873.6|40893.6|40873.6|40893.6|40873.6|40893.6|40873.6|2
1736150800000|2025-01-06 08:06:40|40898.9|40878.9|40898.6|40878.6|40903.6|40883.6|40898.6|40878.6|8
1736150810000|2025-01-06 08:06:50|40903.6|40883.6|40898.6|40878.6|40903.6|40883.6|40898.6|40878.6|27
1736150820000|2025-01-06 08:07:00|40903.6|40883.6|40926.1|40906.1|40926.1|40906.1|40903.6|40883.6|23
1736150830000|2025-01-06 08:07:10|40923.6|40903.6|40916.1|40896.1|40923.6|40903.6|40916.1|40896.1|10
1736150840000|2025-01-06 08:07:20|40917.5|40897.5|40916.1|40896.1|40918.6|40898.6|40916.1|40896.1|1
1736150850000|2025-01-06 08:07:30|40914.7|40894.7|40918.6|40898.6|40918.6|40898.6|40913.6|40893.6|8
1736150860000|2025-01-06 08:07:40|40916.1|40896.1|40912.2|40892.2|40918.6|40898.6|40912.2|40892.2|7
1736150870000|2025-01-06 08:07:50|40911.1|40891.1|40911.1|40891.1|40913.6|40893.6|40911.1|40891.1|0
1736150880000|2025-01-06 08:08:00|40912.2|40892.2|40923.6|40903.6|40923.6|40903.6|40912.2|40892.2|5
1736150890000|2025-01-06 08:08:10|40926.1|40906.1|40926.1|40906.1|40928.6|40908.6|40923.6|40903.6|6
1736150900000|2025-01-06 08:08:20|40928.6|40908.6|40926.1|40906.1|40928.6|40908.6|40923.6|40903.6|2
1736150910000|2025-01-06 08:08:30|40928.6|40908.6|40923.6|40903.6|40928.6|40908.6|40923.6|40903.6|1
1736150920000|2025-01-06 08:08:40|40924.7|40904.7|40926.1|40906.1|40926.1|40906.1|40924.7|40904.7|3
1736150930000|2025-01-06 08:08:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1736150940000|2025-01-06 08:09:00|40926.1|40906.1|40931.1|40911.1|40931.1|40911.1|40923.6|40903.6|2
1736150950000|2025-01-06 08:09:10|40929.7|40909.7|40923.6|40903.6|40929.7|40909.7|40923.6|40903.6|3
1736150960000|2025-01-06 08:09:20|40927.5|40907.5|40926.1|40906.1|40927.5|40907.5|40923.6|40903.6|4
1736150970000|2025-01-06 08:09:30|40928.6|40908.6|40926.1|40906.1|40928.6|40908.6|40924.7|40904.7|2
1736150980000|2025-01-06 08:09:40|40928.6|40908.6|40923.6|40903.6|40928.6|40908.6|40923.6|40903.6|1
1736150990000|2025-01-06 08:09:50|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|7
1736151000000|2025-01-06 08:10:00|40919.7|40899.7|40913.6|40893.6|40919.7|40899.7|40913.6|40893.6|7
1736151010000|2025-01-06 08:10:10|40912.2|40892.2|40911.1|40891.1|40913.6|40893.6|40908.6|40888.6|28
1736151020000|2025-01-06 08:10:20|40908.6|40888.6|40913.6|40893.6|40913.6|40893.6|40908.6|40888.6|10
1736151030000|2025-01-06 08:10:30|40916.1|40896.1|40922.5|40902.5|40923.6|40903.6|40916.1|40896.1|1
1736151040000|2025-01-06 08:10:40|40921.1|40901.1|40926.1|40906.1|40926.1|40906.1|40921.1|40901.1|6
1736151050000|2025-01-06 08:10:50|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|0
1736151060000|2025-01-06 08:11:00|40931.1|40911.1|40933.6|40913.6|40933.6|40913.6|40928.6|40908.6|10
1736151070000|2025-01-06 08:11:10|40936.1|40916.1|40936.1|40916.1|40938.6|40918.6|40936.1|40916.1|9
1736151090000|2025-01-06 08:11:30|40934.7|40914.7|40933.6|40913.6|40934.7|40914.7|40933.6|40913.6|0
1736151100000|2025-01-06 08:11:40|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40927.2|40907.2|3
1736151110000|2025-01-06 08:11:50|40932.5|40912.5|40933.6|40913.6|40933.6|40913.6|40932.5|40912.5|0
1736151120000|2025-01-06 08:12:00|40935|40915|40928.6|40908.6|40936.1|40916.1|40928.6|40908.6|7
1736151130000|2025-01-06 08:12:10|40931.1|40911.1|40930|40910|40931.1|40911.1|40929.7|40909.7|3
1736151140000|2025-01-06 08:12:20|40931.1|40911.1|40928.6|40908.6|40931.1|40911.1|40928.6|40908.6|2
1736151160000|2025-01-06 08:12:40|40931.1|40911.1|40937.2|40917.2|40941.1|40921.1|40931.1|40911.1|13
1736151170000|2025-01-06 08:12:50|40938.6|40918.6|40940|40920|40940|40920|40936.1|40916.1|5
1736151180000|2025-01-06 08:13:00|40942.5|40922.5|40952.5|40932.5|40952.5|40932.5|40942.5|40922.5|26
1736151190000|2025-01-06 08:13:10|40949.7|40929.7|40952.5|40932.5|40952.5|40932.5|40949.7|40929.7|14
1736151200000|2025-01-06 08:13:20|40953.9|40933.9|40972.5|40952.5|40977.5|40957.5|40953.9|40933.9|33
1736151210000|2025-01-06 08:13:30|40971.1|40951.1|40972.5|40952.5|40972.5|40952.5|40971.1|40951.1|4
1736151220000|2025-01-06 08:13:40|40973.9|40953.9|40973.9|40953.9|40977.5|40957.5|40972.5|40952.5|12
1736151230000|2025-01-06 08:13:50|40975|40955|40970|40950|40975|40955|40967.5|40947.5|5
1736151240000|2025-01-06 08:14:00|40968.6|40948.6|40967.5|40947.5|40968.6|40948.6|40965|40945|2
1736151250000|2025-01-06 08:14:10|40965|40945|40966.1|40946.1|40967.5|40947.5|40962.5|40942.5|9
1736151260000|2025-01-06 08:14:20|40964.7|40944.7|40963.6|40943.6|40966.1|40946.1|40963.6|40943.6|0
1736151270000|2025-01-06 08:14:30|40964.7|40944.7|40963.6|40943.6|40966.1|40946.1|40963.6|40943.6|0
1736151280000|2025-01-06 08:14:40|40966.1|40946.1|40963.6|40943.6|40968.6|40948.6|40963.6|40943.6|2
1736151290000|2025-01-06 08:14:50|40964.7|40944.7|40956.1|40936.1|40966.1|40946.1|40956.1|40936.1|13
1736151300000|2025-01-06 08:15:00|40958.6|40938.6|40953.6|40933.6|40958.6|40938.6|40953.6|40933.6|3
1736151310000|2025-01-06 08:15:10|40956.4|40936.4|40959.7|40939.7|40963.4|40943.4|40956.4|40936.4|20
1736151320000|2025-01-06 08:15:20|40960|40940|40958.6|40938.6|40961.1|40941.1|40958.6|40938.6|0
1736151330000|2025-01-06 08:15:30|40961.1|40941.1|40958.6|40938.6|40962.5|40942.5|40958.6|40938.6|3
1736151340000|2025-01-06 08:15:40|||||||||10
1736151350000|2025-01-06 08:15:50|40957.2|40937.2|40958.6|40938.6|40958.6|40938.6|40956.1|40936.1|2
1736151360000|2025-01-06 08:16:00|40953.6|40933.6|40953.6|40933.6|40956.1|40936.1|40953.6|40933.6|4
1736151370000|2025-01-06 08:16:10|40952.5|40932.5|40947.2|40927.2|40952.5|40932.5|40946.1|40926.1|12
1736151380000|2025-01-06 08:16:20|40946.1|40926.1|40941.1|40921.1|40948.6|40928.6|40941.1|40921.1|6
1736151390000|2025-01-06 08:16:30|40939.7|40919.7|40941.1|40921.1|40941.1|40921.1|40938.6|40918.6|0
1736151400000|2025-01-06 08:16:40|40939.7|40919.7|40941.1|40921.1|40942.2|40922.2|40938.6|40918.6|0
1736151410000|2025-01-06 08:16:50|40939.7|40919.7|40938.6|40918.6|40939.7|40919.7|40938.6|40918.6|0
1736151420000|2025-01-06 08:17:00|40937.2|40917.2|40933.6|40913.6|40937.2|40917.2|40933.6|40913.6|3
1736151430000|2025-01-06 08:17:10|40936.1|40916.1|40938.6|40918.6|40938.6|40918.6|40936.1|40916.1|10
1736151440000|2025-01-06 08:17:20|40937.2|40917.2|40941.1|40921.1|40941.1|40921.1|40936.1|40916.1|4
1736151450000|2025-01-06 08:17:30|||||||||1
1736151460000|2025-01-06 08:17:40|40942.2|40922.2|40936.1|40916.1|40942.2|40922.2|40936.1|40916.1|5
1736151470000|2025-01-06 08:17:50|40935|40915|40933.6|40913.6|40936.1|40916.1|40933.6|40913.6|0
1736151480000|2025-01-06 08:18:00|40931.1|40911.1|40933.6|40913.6|40933.6|40913.6|40931.1|40911.1|4
1736151490000|2025-01-06 08:18:10|40932.3|40912.3|40921.1|40901.1|40932.3|40912.3|40921.1|40901.1|10
1736151500000|2025-01-06 08:18:20|40922.5|40902.5|40923.6|40903.6|40925|40905|40922.5|40902.5|2
1736151510000|2025-01-06 08:18:30|40922.3|40902.3|40921.1|40901.1|40923.6|40903.6|40921.1|40901.1|0
1736151520000|2025-01-06 08:18:40|40922.5|40902.5|40921.1|40901.1|40923.6|40903.6|40921.1|40901.1|0
1736151530000|2025-01-06 08:18:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|3
1736151540000|2025-01-06 08:19:00|40921.1|40901.1|40918.6|40898.6|40921.1|40901.1|40918.6|40898.6|2
1736151550000|2025-01-06 08:19:10|40916.1|40896.1|40918.6|40898.6|40918.6|40898.6|40916.1|40896.1|0
1736151560000|2025-01-06 08:19:20|40916.1|40896.1|40917.3|40897.3|40918.6|40898.6|40916.1|40896.1|0
1736151570000|2025-01-06 08:19:30|40916.1|40896.1|40918.6|40898.6|40918.6|40898.6|40916.1|40896.1|0
1736151600000|2025-01-06 08:20:00|40920|40900|40921.1|40901.1|40921.1|40901.1|40920|40900|3
1736151610000|2025-01-06 08:20:10|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|4
1736151620000|2025-01-06 08:20:20|40925|40905|40926.1|40906.1|40926.1|40906.1|40925|40905|3
1736151640000|2025-01-06 08:20:40|||||||||3
1736151650000|2025-01-06 08:20:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1736151660000|2025-01-06 08:21:00|40922.3|40902.3|40919.8|40899.8|40922.3|40902.3|40919.8|40899.8|4
1736151670000|2025-01-06 08:21:10|40918.4|40898.4|40915.9|40895.9|40918.4|40898.4|40915.9|40895.9|0
1736151680000|2025-01-06 08:21:20|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|2
1736151690000|2025-01-06 08:21:30|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|0
1736151700000|2025-01-06 08:21:40|40918.6|40898.6|40918.6|40898.6|40921.1|40901.1|40918.6|40898.6|4
1736151720000|2025-01-06 08:22:00|40921.1|40901.1|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|6
1736151730000|2025-01-06 08:22:10|40922.3|40902.3|40921.1|40901.1|40922.3|40902.3|40918.6|40898.6|6
1736151740000|2025-01-06 08:22:20|40918.6|40898.6|40913.6|40893.6|40918.6|40898.6|40913.6|40893.6|6
1736151750000|2025-01-06 08:22:30|40911.1|40891.1|40913.6|40893.6|40913.6|40893.6|40911.1|40891.1|2
1736151760000|2025-01-06 08:22:40|40915|40895|40917.5|40897.5|40917.5|40897.5|40913.6|40893.6|1
1736151770000|2025-01-06 08:22:50|40920|40900|40933.6|40913.6|40933.6|40913.6|40920|40900|1
1736151780000|2025-01-06 08:23:00|40936.1|40916.1|40931.1|40911.1|40937.5|40917.5|40931.1|40911.1|1
1736151790000|2025-01-06 08:23:10|40933.6|40913.6|40929.8|40909.8|40933.6|40913.6|40929.8|40909.8|1
1736151800000|2025-01-06 08:23:20|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|3
1736151810000|2025-01-06 08:23:30|40926.1|40906.1|40923.6|40903.6|40926.1|40906.1|40923.6|40903.6|4
1736151820000|2025-01-06 08:23:40|40921.1|40901.1|40917.3|40897.3|40921.1|40901.1|40917.3|40897.3|2
1736151830000|2025-01-06 08:23:50|40918.6|40898.6|40915|40895|40918.6|40898.6|40913.6|40893.6|8
1736151840000|2025-01-06 08:24:00|40917.5|40897.5|40915|40895|40917.5|40897.5|40915|40895|0
1736151860000|2025-01-06 08:24:20|40913.6|40893.6|40903.6|40883.6|40913.6|40893.6|40903.6|40883.6|10
1736151870000|2025-01-06 08:24:30|40902.3|40882.3|40901.1|40881.1|40902.3|40882.3|40901.1|40881.1|3
1736151880000|2025-01-06 08:24:40|40903.6|40883.6|40906.1|40886.1|40906.1|40886.1|40901.1|40881.1|0
1736151890000|2025-01-06 08:24:50|40907.5|40887.5|40908.6|40888.6|40908.6|40888.6|40907.5|40887.5|0
1736151900000|2025-01-06 08:25:00|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40908.6|40888.6|0
1736151910000|2025-01-06 08:25:10|40908.6|40888.6|40906.1|40886.1|40908.6|40888.6|40906.1|40886.1|2
1736151920000|2025-01-06 08:25:20|40908.6|40888.6|40903.6|40883.6|40908.6|40888.6|40903.6|40883.6|0
1736151930000|2025-01-06 08:25:30|40905|40885|40908.6|40888.6|40908.6|40888.6|40903.6|40883.6|3
1736151940000|2025-01-06 08:25:40|40905|40885|40908.6|40888.6|40908.6|40888.6|40905|40885|7
1736151950000|2025-01-06 08:25:50|40910|40890|40911.1|40891.1|40911.1|40891.1|40908.6|40888.6|0
1736151960000|2025-01-06 08:26:00|40912.5|40892.5|40911.1|40891.1|40912.5|40892.5|40911.1|40891.1|0
1736151970000|2025-01-06 08:26:10|40908.6|40888.6|40908.6|40888.6|40908.6|40888.6|40908.6|40888.6|0
1736151980000|2025-01-06 08:26:20|40910|40890|40911.1|40891.1|40911.1|40891.1|40910|40890|1
1736151990000|2025-01-06 08:26:30|40912.5|40892.5|40911.1|40891.1|40912.5|40892.5|40908.6|40888.6|0
1736152000000|2025-01-06 08:26:40|40909.8|40889.8|40908.6|40888.6|40909.8|40889.8|40908.6|40888.6|0
1736152010000|2025-01-06 08:26:50|40907.3|40887.3|40913.6|40893.6|40913.6|40893.6|40907.3|40887.3|5
1736152020000|2025-01-06 08:27:00|40918.6|40898.6|40911.1|40891.1|40918.6|40898.6|40911.1|40891.1|9
1736152030000|2025-01-06 08:27:10|40913.6|40893.6|40916.1|40896.1|40916.1|40896.1|40911.1|40891.1|0
1736152040000|2025-01-06 08:27:20|40916.2|40896.2|40926.2|40906.2|40926.2|40906.2|40916.2|40896.2|3
1736152060000|2025-01-06 08:27:40|40928.7|40908.7|40928.7|40908.7|40928.7|40908.7|40926.2|40906.2|2
1736152070000|2025-01-06 08:27:50|40927.3|40907.3|40926.2|40906.2|40927.3|40907.3|40926.2|40906.2|0
1736152080000|2025-01-06 08:28:00|40928.7|40908.7|40931.2|40911.2|40931.2|40911.2|40928.7|40908.7|1
1736152090000|2025-01-06 08:28:10|40932.5|40912.5|40926.2|40906.2|40932.5|40912.5|40926.2|40906.2|3
1736152110000|2025-01-06 08:28:30|40927.5|40907.5|40928.7|40908.7|40928.7|40908.7|40927.5|40907.5|0
1736152120000|2025-01-06 08:28:40|40930|40910|40930|40910|40930|40910|40930|40910|0
1736152130000|2025-01-06 08:28:50|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|0
1736152140000|2025-01-06 08:29:00|40936.2|40916.2|40933.7|40913.7|40938.7|40918.7|40933.7|40913.7|5
1736152150000|2025-01-06 08:29:10|40935|40915|40938.7|40918.7|40941.2|40921.2|40935|40915|4
1736152160000|2025-01-06 08:29:20|40940|40920|40936.2|40916.2|40941.2|40921.2|40936.2|40916.2|5
1736152170000|2025-01-06 08:29:30|40933.7|40913.7|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|4
1736152180000|2025-01-06 08:29:40|40933.7|40913.7|40938.7|40918.7|40940|40920|40931.2|40911.2|6
1736152190000|2025-01-06 08:29:50|40940|40920|40942.5|40922.5|40942.5|40922.5|40940|40920|2
1736152200000|2025-01-06 08:30:00|40943.9|40923.9|40951.2|40931.2|40953.7|40933.7|40943.9|40923.9|8
1736152210000|2025-01-06 08:30:10|40953.9|40933.9|40956.2|40936.2|40956.2|40936.2|40951.2|40931.2|14
1736152220000|2025-01-06 08:30:20|40953.7|40933.7|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|3
1736152230000|2025-01-06 08:30:30|40953.7|40933.7|40951.2|40931.2|40956.2|40936.2|40948.7|40928.7|5
1736152240000|2025-01-06 08:30:40|40949.8|40929.8|40948.7|40928.7|40949.8|40929.8|40948.7|40928.7|4
1736152250000|2025-01-06 08:30:50|40949.8|40929.8|40953.7|40933.7|40953.7|40933.7|40948.7|40928.7|2
1736152260000|2025-01-06 08:31:00|40955|40935|40961.2|40941.2|40961.2|40941.2|40955|40935|7
1736152270000|2025-01-06 08:31:10|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40951.2|40931.2|5
1736152280000|2025-01-06 08:31:20|40951.2|40931.2|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|4
1736152290000|2025-01-06 08:31:30|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40953.7|40933.7|5
1736152300000|2025-01-06 08:31:40|40955|40935|40956.2|40936.2|40958.7|40938.7|40953.7|40933.7|0
1736152310000|2025-01-06 08:31:50|40957.5|40937.5|40958.7|40938.7|40958.7|40938.7|40957.5|40937.5|0
1736152320000|2025-01-06 08:32:00|40961.2|40941.2|40958.7|40938.7|40963.7|40943.7|40958.7|40938.7|5
1736152330000|2025-01-06 08:32:10|40961.2|40941.2|40961.2|40941.2|40961.2|40941.2|40961.2|40941.2|4
1736152340000|2025-01-06 08:32:20|40963.7|40943.7|40961.2|40941.2|40963.7|40943.7|40961.2|40941.2|1
1736152350000|2025-01-06 08:32:30|40963.7|40943.7|40967.3|40947.3|40967.3|40947.3|40963.7|40943.7|1
1736152360000|2025-01-06 08:32:40|40966.2|40946.2|40971.2|40951.2|40971.2|40951.2|40966.2|40946.2|1
1736152380000|2025-01-06 08:33:00|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|2
1736152390000|2025-01-06 08:33:10|40970|40950|40976.2|40956.2|40976.2|40956.2|40968.7|40948.7|1
1736152400000|2025-01-06 08:33:20|40978.7|40958.7|40981.2|40961.2|40981.2|40961.2|40978.7|40958.7|2
1736152410000|2025-01-06 08:33:30|40982.5|40962.5|41001.2|40981.2|41001.2|40981.2|40981.2|40961.2|40
1736152420000|2025-01-06 08:33:40|41000|40980|40998.7|40978.7|41003.7|40983.7|40998.7|40978.7|9
1736152430000|2025-01-06 08:33:50|40997.3|40977.3|40998.7|40978.7|41002.3|40982.3|40997.3|40977.3|2
1736152440000|2025-01-06 08:34:00|40993.4|40973.4|40989.8|40969.8|40993.4|40973.4|40988.4|40968.4|4
1736152450000|2025-01-06 08:34:10|40988.4|40968.4|40981.2|40961.2|40988.4|40968.4|40981.2|40961.2|3
1736152460000|2025-01-06 08:34:20|40978.7|40958.7|40976.2|40956.2|40978.7|40958.7|40976.2|40956.2|2
1736152470000|2025-01-06 08:34:30|40978.7|40958.7|40973.7|40953.7|40978.7|40958.7|40973.7|40953.7|4
1736152480000|2025-01-06 08:34:40|40972.3|40952.3|40976.2|40956.2|40978.7|40958.7|40972.3|40952.3|4
1736152490000|2025-01-06 08:34:50|40978.7|40958.7|40978.7|40958.7|40981.2|40961.2|40978.7|40958.7|4
1736152500000|2025-01-06 08:35:00|40980|40960|40983.7|40963.7|40983.7|40963.7|40980|40960|0
1736152510000|2025-01-06 08:35:10|40981.2|40961.2|40978.7|40958.7|40983.7|40963.7|40976.2|40956.2|6
1736152520000|2025-01-06 08:35:20|40977.3|40957.3|40976.2|40956.2|40978.7|40958.7|40976.2|40956.2|0
1736152530000|2025-01-06 08:35:30|40975|40955|40972.5|40952.5|40975|40955|40972.5|40952.5|2
1736152540000|2025-01-06 08:35:40|40973.7|40953.7|40968.7|40948.7|40973.7|40953.7|40968.7|40948.7|4
1736152550000|2025-01-06 08:35:50|40971.2|40951.2|40973.7|40953.7|40973.7|40953.7|40969.8|40949.8|3
1736152560000|2025-01-06 08:36:00|40975|40955|40971.2|40951.2|40976.2|40956.2|40971.2|40951.2|2
1736152570000|2025-01-06 08:36:10|40973.7|40953.7|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|3
1736152590000|2025-01-06 08:36:30|40969.8|40949.8|40969.8|40949.8|40971.2|40951.2|40969.8|40949.8|6
1736152600000|2025-01-06 08:36:40|40968.4|40948.4|40965.9|40945.9|40968.4|40948.4|40965.9|40945.9|4
1736152610000|2025-01-06 08:36:50|40967.3|40947.3|40967.3|40947.3|40968.7|40948.7|40964.8|40944.8|2
1736152630000|2025-01-06 08:37:10|40968.7|40948.7|40971.2|40951.2|40971.2|40951.2|40968.7|40948.7|1
1736152640000|2025-01-06 08:37:20|40968.7|40948.7|40969.8|40949.8|40971.2|40951.2|40968.7|40948.7|1
1736152650000|2025-01-06 08:37:30|40968.7|40948.7|40973.7|40953.7|40973.7|40953.7|40968.7|40948.7|4
1736152660000|2025-01-06 08:37:40|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|4
1736152690000|2025-01-06 08:38:10|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|2
1736152700000|2025-01-06 08:38:20|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|40971.2|40951.2|0
1736152710000|2025-01-06 08:38:30|40972.3|40952.3|40971.2|40951.2|40972.3|40952.3|40971.2|40951.2|14
1736152720000|2025-01-06 08:38:40|40969.8|40949.8|40969.8|40949.8|40971.2|40951.2|40969.8|40949.8|1
1736152730000|2025-01-06 08:38:50|40968.4|40948.4|40968.7|40948.7|40968.7|40948.7|40967.3|40947.3|1
1736152750000|2025-01-06 08:39:10|40967.3|40947.3|40968.7|40948.7|40969.8|40949.8|40967.3|40947.3|5
1736152760000|2025-01-06 08:39:20|40970.1|40950.1|40973.7|40953.7|40976.2|40956.2|40970.1|40950.1|0
1736152770000|2025-01-06 08:39:30|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|0
1736152780000|2025-01-06 08:39:40|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|4
1736152790000|2025-01-06 08:39:50|40968.4|40948.4|40964.8|40944.8|40968.4|40948.4|40963.4|40943.4|9
1736152800000|2025-01-06 08:40:00|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40964.8|40944.8|1
1736152820000|2025-01-06 08:40:20|40968.7|40948.7|40966.2|40946.2|40968.7|40948.7|40966.2|40946.2|12
1736152830000|2025-01-06 08:40:30|40963.7|40943.7|40966.2|40946.2|40966.2|40946.2|40963.7|40943.7|0
1736152850000|2025-01-06 08:40:50|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|0
1736152860000|2025-01-06 08:41:00|40967.3|40947.3|40966.2|40946.2|40967.3|40947.3|40966.2|40946.2|1
1736152870000|2025-01-06 08:41:10|40967.6|40947.6|40968.7|40948.7|40968.7|40948.7|40967.6|40947.6|0
1736152880000|2025-01-06 08:41:20|40970.1|40950.1|40971.2|40951.2|40971.2|40951.2|40970.1|40950.1|6
1736152890000|2025-01-06 08:41:30|40972.6|40952.6|40971.2|40951.2|40972.6|40952.6|40968.7|40948.7|3
1736152900000|2025-01-06 08:41:40|40973.7|40953.7|40972.3|40952.3|40973.7|40953.7|40972.3|40952.3|1
1736152910000|2025-01-06 08:41:50|40970.9|40950.9|40971.2|40951.2|40972.3|40952.3|40970.9|40950.9|1
1736152920000|2025-01-06 08:42:00|40972.3|40952.3|40969.8|40949.8|40972.3|40952.3|40969.8|40949.8|0
1736152940000|2025-01-06 08:42:20|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|8
1736152950000|2025-01-06 08:42:30|40965.9|40945.9|40967.3|40947.3|40967.3|40947.3|40965.9|40945.9|0
1736152960000|2025-01-06 08:42:40|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|2
1736152970000|2025-01-06 08:42:50|40963.4|40943.4|40964.8|40944.8|40964.8|40944.8|40963.4|40943.4|3
1736152980000|2025-01-06 08:43:00|40963.4|40943.4|40964.8|40944.8|40964.8|40944.8|40963.4|40943.4|0
1736152990000|2025-01-06 08:43:10|40965.9|40945.9|40966.2|40946.2|40967.3|40947.3|40965.9|40945.9|2
1736153000000|2025-01-06 08:43:20|40967.6|40947.6|40967.3|40947.3|40968.7|40948.7|40966.2|40946.2|0
1736153010000|2025-01-06 08:43:30|40966.2|40946.2|40968.7|40948.7|40968.7|40948.7|40966.2|40946.2|0
1736153040000|2025-01-06 08:44:00|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|3
1736153050000|2025-01-06 08:44:10|40968.7|40948.7|40968.7|40948.7|40971.2|40951.2|40968.7|40948.7|2
1736153060000|2025-01-06 08:44:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|0
1736153070000|2025-01-06 08:44:30|40972.6|40952.6|40971.2|40951.2|40972.6|40952.6|40971.2|40951.2|0
1736153090000|2025-01-06 08:44:50|40976.2|40956.2|40972.3|40952.3|40980.1|40960.1|40972.3|40952.3|25
1736153100000|2025-01-06 08:45:00|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40968.4|40948.4|2
1736153110000|2025-01-06 08:45:10|40968.4|40948.4|40967.1|40947.1|40969.8|40949.8|40967.1|40947.1|0
1736153120000|2025-01-06 08:45:20|40967.3|40947.3|40963.4|40943.4|40968.4|40948.4|40963.4|40943.4|6
1736153130000|2025-01-06 08:45:30|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|0
1736153140000|2025-01-06 08:45:40|40958.4|40938.4|40958.7|40938.7|40961.2|40941.2|40957.3|40937.3|5
1736153150000|2025-01-06 08:45:50|40956.2|40936.2|40953.7|40933.7|40956.2|40936.2|40953.7|40933.7|1
1736153160000|2025-01-06 08:46:00|40952.3|40932.3|40953.7|40933.7|40953.7|40933.7|40951.2|40931.2|0
1736153170000|2025-01-06 08:46:10|40952.3|40932.3|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|1
1736153180000|2025-01-06 08:46:20|40955.1|40935.1|40958.7|40938.7|40958.7|40938.7|40955.1|40935.1|0
1736153190000|2025-01-06 08:46:30|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40956.2|40936.2|1
1736153200000|2025-01-06 08:46:40|40962.6|40942.6|40962.6|40942.6|40962.6|40942.6|40962.6|40942.6|1
1736153210000|2025-01-06 08:46:50|40965.1|40945.1|40968.7|40948.7|40968.7|40948.7|40965.1|40945.1|0
1736153230000|2025-01-06 08:47:10|||||||||2
1736153240000|2025-01-06 08:47:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|1
1736153250000|2025-01-06 08:47:30|40968.7|40948.7|40973.7|40953.7|40973.7|40953.7|40968.7|40948.7|0
1736153260000|2025-01-06 08:47:40|40975.1|40955.1|40983.7|40963.7|40983.7|40963.7|40975.1|40955.1|1
1736153270000|2025-01-06 08:47:50|40986.2|40966.2|40993.7|40973.7|40996.2|40976.2|40986.2|40966.2|7
1736153280000|2025-01-06 08:48:00|40996.2|40976.2|40998.7|40978.7|40998.7|40978.7|40993.7|40973.7|5
1736153290000|2025-01-06 08:48:10|41000.1|40980.1|41011.2|40991.2|41016.2|40996.2|41000.1|40980.1|14
1736153300000|2025-01-06 08:48:20|41013.7|40993.7|41009.8|40989.8|41013.7|40993.7|41009.8|40989.8|8
1736153310000|2025-01-06 08:48:30|41008.7|40988.7|41003.7|40983.7|41008.7|40988.7|41001.2|40981.2|9
1736153320000|2025-01-06 08:48:40|41005.1|40985.1|41006.2|40986.2|41006.2|40986.2|41005.1|40985.1|1
1736153340000|2025-01-06 08:49:00|41011.2|40991.2|41013.7|40993.7|41013.7|40993.7|41011.2|40991.2|1
1736153350000|2025-01-06 08:49:10|41012.6|40992.6|41011.2|40991.2|41013.7|40993.7|41011.2|40991.2|3
1736153360000|2025-01-06 08:49:20|41014|40994|41013.7|40993.7|41014|40994|41012.6|40992.6|19
1736153370000|2025-01-06 08:49:30|41015.1|40995.1|41018.7|40998.7|41018.7|40998.7|41015.1|40995.1|19
1736153380000|2025-01-06 08:49:40|41020.1|41000.1|41027.6|41007.6|41027.6|41007.6|41016.2|40996.2|3
1736153390000|2025-01-06 08:49:50|41026.2|41006.2|41023.7|41003.7|41026.2|41006.2|41023.7|41003.7|2
1736153400000|2025-01-06 08:50:00|41025.1|41005.1|41033.7|41013.7|41033.7|41013.7|41025.1|41005.1|4
1736153410000|2025-01-06 08:50:10|41036.5|41016.5|41081.7|41061.7|41084.2|41064.2|41036.5|41016.5|143
1736153420000|2025-01-06 08:50:20|41082.8|41062.8|41089.2|41069.2|41089.2|41069.2|41079.2|41059.2|10
1736153430000|2025-01-06 08:50:30|41091.7|41071.7|41088.1|41068.1|41091.7|41071.7|41084.2|41064.2|17
1736153440000|2025-01-06 08:50:40|41092|41072|41090.6|41070.6|41092|41072|41088.1|41068.1|17
1736153450000|2025-01-06 08:50:50|41091.7|41071.7|41089.2|41069.2|41094.2|41074.2|41089.2|41069.2|12
1736153460000|2025-01-06 08:51:00|41086.5|41066.5|41084.2|41064.2|41086.5|41066.5|41080.3|41060.3|10
1736153470000|2025-01-06 08:51:10|41079.2|41059.2|41081.7|41061.7|41084.2|41064.2|41079.2|41059.2|7
1736153480000|2025-01-06 08:51:20|41079.2|41059.2|41076.7|41056.7|41079.2|41059.2|41076.7|41056.7|1
1736153490000|2025-01-06 08:51:30|41075.3|41055.3|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|10
1736153500000|2025-01-06 08:51:40|||||||||1
1736153510000|2025-01-06 08:51:50|41080.3|41060.3|41084.2|41064.2|41084.2|41064.2|41079.2|41059.2|7
1736153520000|2025-01-06 08:52:00|41085.6|41065.6|41086.5|41066.5|41090.6|41070.6|41085.6|41065.6|13
1736153530000|2025-01-06 08:52:10|41087.8|41067.8|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|4
1736153540000|2025-01-06 08:52:20|41079.2|41059.2|41071.7|41051.7|41079.2|41059.2|41071.7|41051.7|9
1736153550000|2025-01-06 08:52:30|41070.6|41050.6|41069.2|41049.2|41070.6|41050.6|41069.2|41049.2|1
1736153560000|2025-01-06 08:52:40|||||||||1
1736153570000|2025-01-06 08:52:50|41064.2|41044.2|41059.2|41039.2|41064.2|41044.2|41059.2|41039.2|5
1736153580000|2025-01-06 08:53:00|||||||||2
1736153590000|2025-01-06 08:53:10|41056.7|41036.7|41058.1|41038.1|41059.2|41039.2|41056.7|41036.7|8
1736153600000|2025-01-06 08:53:20|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|1
1736153610000|2025-01-06 08:53:30|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1736153620000|2025-01-06 08:53:40|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|1
1736153630000|2025-01-06 08:53:50|41056.7|41036.7|41051.7|41031.7|41056.7|41036.7|41051.7|41031.7|10
1736153650000|2025-01-06 08:54:10|41053.1|41033.1|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|2
1736153660000|2025-01-06 08:54:20|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|2
1736153670000|2025-01-06 08:54:30|41052.8|41032.8|41049.2|41029.2|41052.8|41032.8|41049.2|41029.2|7
1736153680000|2025-01-06 08:54:40|41051.7|41031.7|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|0
1736153690000|2025-01-06 08:54:50|41051.7|41031.7|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|1
1736153700000|2025-01-06 08:55:00|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|1
1736153710000|2025-01-06 08:55:10|41059.2|41039.2|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|2
1736153720000|2025-01-06 08:55:20|41061.7|41041.7|41059.2|41039.2|41064.2|41044.2|41059.2|41039.2|11
1736153730000|2025-01-06 08:55:30|41060.6|41040.6|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1736153740000|2025-01-06 08:55:40|41060.3|41040.3|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|2
1736153760000|2025-01-06 08:56:00|||||||||11
1736153770000|2025-01-06 08:56:10|41064.2|41044.2|41071.7|41051.7|41071.7|41051.7|41064.2|41044.2|15
1736153780000|2025-01-06 08:56:20|41073.1|41053.1|41076.7|41056.7|41076.7|41056.7|41071.7|41051.7|4
1736153790000|2025-01-06 08:56:30|41075.4|41055.4|41076.7|41056.7|41076.7|41056.7|41075.4|41055.4|3
1736153800000|2025-01-06 08:56:40|41078.1|41058.1|41075.4|41055.4|41079.2|41059.2|41074.2|41054.2|3
1736153810000|2025-01-06 08:56:50|41076.7|41056.7|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|13
1736153820000|2025-01-06 08:57:00|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|41079.2|41059.2|3
1736153830000|2025-01-06 08:57:10|41080.4|41060.4|41074.2|41054.2|41081.7|41061.7|41074.2|41054.2|4
1736153860000|2025-01-06 08:57:40|41075.6|41055.6|41078.1|41058.1|41078.1|41058.1|41075.6|41055.6|1
1736153870000|2025-01-06 08:57:50|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|1
1736153880000|2025-01-06 08:58:00|41079.5|41059.5|41089.2|41069.2|41095.6|41075.6|41078.1|41058.1|26
1736153890000|2025-01-06 08:58:10|41086.7|41066.7|41085.4|41065.4|41089.2|41069.2|41085.4|41065.4|3
1736153900000|2025-01-06 08:58:20|41085.6|41065.6|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|7
1736153910000|2025-01-06 08:58:30|41083.1|41063.1|41084.2|41064.2|41086.7|41066.7|41081.7|41061.7|6
1736153920000|2025-01-06 08:58:40|41083.1|41063.1|41081.7|41061.7|41086.7|41066.7|41081.7|41061.7|6
1736153930000|2025-01-06 08:58:50|41080.6|41060.6|41081.7|41061.7|41081.7|41061.7|41080.6|41060.6|1
1736153940000|2025-01-06 08:59:00|41084.2|41064.2|41086.7|41066.7|41086.7|41066.7|41084.2|41064.2|7
1736153950000|2025-01-06 08:59:10|41084.2|41064.2|41089.2|41069.2|41089.2|41069.2|41084.2|41064.2|2
1736153960000|2025-01-06 08:59:20|41090.6|41070.6|41090.4|41070.4|41091.7|41071.7|41090.4|41070.4|0
1736153970000|2025-01-06 08:59:30|41089.2|41069.2|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|2
1736153980000|2025-01-06 08:59:40|41081.7|41061.7|41079.2|41059.2|41081.7|41061.7|41076.7|41056.7|2
1736153990000|2025-01-06 08:59:50|41077.9|41057.9|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|1
1736154000000|2025-01-06 09:00:00|41076.7|41056.7|41071.7|41051.7|41078.1|41058.1|41071.7|41051.7|1
1736154010000|2025-01-06 09:00:10|41075.6|41055.6|41079.2|41059.2|41081.7|41061.7|41075.6|41055.6|16
1736154020000|2025-01-06 09:00:20|41077.9|41057.9|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|2
1736154030000|2025-01-06 09:00:30|41076.7|41056.7|41080.6|41060.6|41081.7|41061.7|41076.7|41056.7|18
1736154040000|2025-01-06 09:00:40|41082|41062|41089.2|41069.2|41089.2|41069.2|41082|41062|4
1736154050000|2025-01-06 09:00:50|41090.6|41070.6|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|10
1736154060000|2025-01-06 09:01:00|41090.4|41070.4|41084.2|41064.2|41091.7|41071.7|41084.2|41064.2|4
1736154070000|2025-01-06 09:01:10|41086.7|41066.7|41099.2|41079.2|41104.2|41084.2|41084.2|41064.2|73
1736154080000|2025-01-06 09:01:20|41096.7|41076.7|41086.7|41066.7|41101.7|41081.7|41086.7|41066.7|19
1736154090000|2025-01-06 09:01:30|41084.2|41064.2|41077.9|41057.9|41084.2|41064.2|41077.9|41057.9|4
1736154100000|2025-01-06 09:01:40|41076.5|41056.5|41064.2|41044.2|41076.5|41056.5|41064.2|41044.2|12
1736154110000|2025-01-06 09:01:50|41062.9|41042.9|41049.2|41029.2|41062.9|41042.9|41049.2|41029.2|12
1736154120000|2025-01-06 09:02:00|41046.7|41026.7|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|10
1736154130000|2025-01-06 09:02:10|41048.1|41028.1|41051.7|41031.7|41051.7|41031.7|41048.1|41028.1|17
1736154140000|2025-01-06 09:02:20|41053.1|41033.1|41054.2|41034.2|41054.2|41034.2|41053.1|41033.1|31
1736154150000|2025-01-06 09:02:30|41051.7|41031.7|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|5
1736154160000|2025-01-06 09:02:40|41052.9|41032.9|41056.7|41036.7|41056.7|41036.7|41052.9|41032.9|5
1736154170000|2025-01-06 09:02:50|41058.1|41038.1|41061.7|41041.7|41061.7|41041.7|41058.1|41038.1|2
1736154180000|2025-01-06 09:03:00|41060.6|41040.6|41056.7|41036.7|41060.6|41040.6|41056.7|41036.7|4
1736154190000|2025-01-06 09:03:10|41054.2|41034.2|41041.7|41021.7|41054.2|41034.2|41041.7|41021.7|8
1736154200000|2025-01-06 09:03:20|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|1
1736154210000|2025-01-06 09:03:30|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|5
1736154220000|2025-01-06 09:03:40|41051.7|41031.7|41046.7|41026.7|41055.6|41035.6|41046.7|41026.7|6
1736154230000|2025-01-06 09:03:50|41049.2|41029.2|41059.2|41039.2|41059.2|41039.2|41049.2|41029.2|7
1736154240000|2025-01-06 09:04:00|41064.2|41044.2|41066.7|41046.7|41074.2|41054.2|41061.7|41041.7|13
1736154250000|2025-01-06 09:04:10|41069.2|41049.2|41069.2|41049.2|41074.2|41054.2|41069.2|41049.2|12
1736154260000|2025-01-06 09:04:20|41066.7|41046.7|41069.2|41049.2|41071.7|41051.7|41066.7|41046.7|5
1736154270000|2025-01-06 09:04:30|41067.9|41047.9|41069.2|41049.2|41071.7|41051.7|41067.9|41047.9|1
1736154280000|2025-01-06 09:04:40|41071.7|41051.7|41070.4|41050.4|41071.7|41051.7|41070.4|41050.4|4
1736154290000|2025-01-06 09:04:50|41069.2|41049.2|41062.9|41042.9|41069.2|41049.2|41060.4|41040.4|3
1736154300000|2025-01-06 09:05:00|41061.7|41041.7|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|0
1736154310000|2025-01-06 09:05:10|41059.2|41039.2|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|2
1736154320000|2025-01-06 09:05:20|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|0
1736154330000|2025-01-06 09:05:30|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|0
1736154340000|2025-01-06 09:05:40|41055.4|41035.4|41054.3|41034.3|41056.8|41036.8|41054.3|41034.3|0
1736154350000|2025-01-06 09:05:50|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41046.8|41026.8|3
1736154360000|2025-01-06 09:06:00|41050.6|41030.6|41054.3|41034.3|41058.1|41038.1|41050.6|41030.6|6
1736154370000|2025-01-06 09:06:10|41052.9|41032.9|41049.3|41029.3|41052.9|41032.9|41046.8|41026.8|3
1736154380000|2025-01-06 09:06:20|41050.6|41030.6|41051.8|41031.8|41054.3|41034.3|41050.6|41030.6|2
1736154390000|2025-01-06 09:06:30|41049.3|41029.3|41054.3|41034.3|41055.6|41035.6|41049.3|41029.3|4
1736154400000|2025-01-06 09:06:40|41052.9|41032.9|41054.3|41034.3|41054.3|41034.3|41051.8|41031.8|0
1736154410000|2025-01-06 09:06:50|41051.8|41031.8|41049.3|41029.3|41051.8|41031.8|41049.3|41029.3|1
1736154420000|2025-01-06 09:07:00|41051.8|41031.8|41066.8|41046.8|41066.8|41046.8|41050.4|41030.4|8
1736154430000|2025-01-06 09:07:10|41065.4|41045.4|41071.8|41051.8|41071.8|41051.8|41064.3|41044.3|8
1736154440000|2025-01-06 09:07:20|41069.3|41049.3|41069.3|41049.3|41073.1|41053.1|41066.8|41046.8|8
1736154450000|2025-01-06 09:07:30|41066.8|41046.8|41066.8|41046.8|41069.3|41049.3|41064.3|41044.3|2
1736154460000|2025-01-06 09:07:40|41061.8|41041.8|41059.3|41039.3|41061.8|41041.8|41059.3|41039.3|2
1736154470000|2025-01-06 09:07:50|41056.8|41036.8|41059.3|41039.3|41059.3|41039.3|41056.8|41036.8|3
1736154480000|2025-01-06 09:08:00|41060.6|41040.6|41086.8|41066.8|41086.8|41066.8|41060.6|41040.6|17
1736154490000|2025-01-06 09:08:10|41089.3|41069.3|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|6
1736154500000|2025-01-06 09:08:20|41094.3|41074.3|41094.3|41074.3|41095.6|41075.6|41094.3|41074.3|11
1736154510000|2025-01-06 09:08:30|41095.4|41075.4|41091.8|41071.8|41095.4|41075.4|41091.8|41071.8|2
1736154520000|2025-01-06 09:08:40|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|2
1736154530000|2025-01-06 09:08:50|41099.3|41079.3|41101.8|41081.8|41105.6|41085.6|41099.3|41079.3|5
1736154540000|2025-01-06 09:09:00|41100.4|41080.4|41094.3|41074.3|41101.8|41081.8|41094.3|41074.3|3
1736154550000|2025-01-06 09:09:10|41092.9|41072.9|41096.8|41076.8|41096.8|41076.8|41092.9|41072.9|13
1736154560000|2025-01-06 09:09:20|41094.3|41074.3|41094.3|41074.3|41100.6|41080.6|41089.3|41069.3|9
1736154570000|2025-01-06 09:09:30|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41095.6|41075.6|4
1736154580000|2025-01-06 09:09:40|41097.9|41077.9|41104.3|41084.3|41104.3|41084.3|41097.9|41077.9|3
1736154590000|2025-01-06 09:09:50|41099.3|41079.3|41099.3|41079.3|41104.3|41084.3|41099.3|41079.3|15
1736154600000|2025-01-06 09:10:00|41101.8|41081.8|41101.8|41081.8|41109.3|41089.3|41101.8|41081.8|17
1736154610000|2025-01-06 09:10:10|41104.3|41084.3|41099.3|41079.3|41104.3|41084.3|41099.3|41079.3|0
1736154620000|2025-01-06 09:10:20|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|4
1736154630000|2025-01-06 09:10:30|41091.8|41071.8|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|4
1736154640000|2025-01-06 09:10:40|41090.6|41070.6|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|3
1736154650000|2025-01-06 09:10:50|41090.6|41070.6|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|8
1736154660000|2025-01-06 09:11:00|41086.8|41066.8|41089.3|41069.3|41090.6|41070.6|41086.8|41066.8|4
1736154670000|2025-01-06 09:11:10|41087.9|41067.9|41089.3|41069.3|41089.3|41069.3|41086.8|41066.8|2
1736154680000|2025-01-06 09:11:20|41090.4|41070.4|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|1
1736154690000|2025-01-06 09:11:30|41093.1|41073.1|41095.4|41075.4|41099.3|41079.3|41093.1|41073.1|11
1736154700000|2025-01-06 09:11:40|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|0
1736154710000|2025-01-06 09:11:50|41095.6|41075.6|41094.3|41074.3|41095.6|41075.6|41094.3|41074.3|1
1736154720000|2025-01-06 09:12:00|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|1
1736154730000|2025-01-06 09:12:10|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|0
1736154740000|2025-01-06 09:12:20|41095.4|41075.4|41096.8|41076.8|41099.3|41079.3|41094.3|41074.3|1
1736154750000|2025-01-06 09:12:30|41095.4|41075.4|41094.3|41074.3|41095.4|41075.4|41094.3|41074.3|0
1736154770000|2025-01-06 09:12:50|41092.9|41072.9|41089.3|41069.3|41092.9|41072.9|41089.3|41069.3|9
1736154800000|2025-01-06 09:13:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|1
1736154810000|2025-01-06 09:13:30|41089.3|41069.3|41094.3|41074.3|41094.3|41074.3|41089.3|41069.3|28
1736154820000|2025-01-06 09:13:40|41095.6|41075.6|41094.3|41074.3|41100.6|41080.6|41094.3|41074.3|27
1736154840000|2025-01-06 09:14:00|41091.8|41071.8|41085.4|41065.4|41094.3|41074.3|41085.4|41065.4|3
1736154850000|2025-01-06 09:14:10|41085.6|41065.6|41089.3|41069.3|41089.3|41069.3|41085.4|41065.4|5
1736154860000|2025-01-06 09:14:20|41090.6|41070.6|41091.8|41071.8|41091.8|41071.8|41090.6|41070.6|0
1736154870000|2025-01-06 09:14:30|41092.9|41072.9|41094.3|41074.3|41096.8|41076.8|41092.9|41072.9|3
1736154880000|2025-01-06 09:14:40|41095.4|41075.4|41092.9|41072.9|41096.8|41076.8|41092.9|41072.9|10
1736154890000|2025-01-06 09:14:50|41091.8|41071.8|41090.4|41070.4|41091.8|41071.8|41090.4|41070.4|0
1736154900000|2025-01-06 09:15:00|41091.8|41071.8|41089.3|41069.3|41094.3|41074.3|41089.3|41069.3|7
1736154910000|2025-01-06 09:15:10|41086.8|41066.8|41085.6|41065.6|41086.8|41066.8|41084.3|41064.3|1
1736154920000|2025-01-06 09:15:20|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|1
1736154930000|2025-01-06 09:15:30|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|2
1736154940000|2025-01-06 09:15:40|41088.2|41068.2|41093.2|41073.2|41093.2|41073.2|41088.2|41068.2|1
1736154950000|2025-01-06 09:15:50|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|1
1736154960000|2025-01-06 09:16:00|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|0
1736154970000|2025-01-06 09:16:10|41098.2|41078.2|41099.3|41079.3|41099.3|41079.3|41094.3|41074.3|3
1736154980000|2025-01-06 09:16:20|41096.8|41076.8|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|0
1736154990000|2025-01-06 09:16:30|41099.3|41079.3|41094.3|41074.3|41099.3|41079.3|41094.3|41074.3|0
1736155000000|2025-01-06 09:16:40|||||||||2
1736155010000|2025-01-06 09:16:50|41091.8|41071.8|41094.3|41074.3|41094.3|41074.3|41091.8|41071.8|2
1736155020000|2025-01-06 09:17:00|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|0
1736155030000|2025-01-06 09:17:10|41095.4|41075.4|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|0
1736155040000|2025-01-06 09:17:20|41095.7|41075.7|41091.8|41071.8|41096.8|41076.8|41091.8|41071.8|1
1736155050000|2025-01-06 09:17:30|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1736155060000|2025-01-06 09:17:40|41090.4|41070.4|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|6
1736155070000|2025-01-06 09:17:50|41088.2|41068.2|41086.8|41066.8|41088.2|41068.2|41086.8|41066.8|1
1736155080000|2025-01-06 09:18:00|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|0
1736155090000|2025-01-06 09:18:10|41089.3|41069.3|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|1
1736155100000|2025-01-06 09:18:20|41090.4|41070.4|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|1
1736155110000|2025-01-06 09:18:30|41087.9|41067.9|41091.8|41071.8|41091.8|41071.8|41086.8|41066.8|2
1736155140000|2025-01-06 09:19:00|41094.3|41074.3|41101.8|41081.8|41101.8|41081.8|41091.8|41071.8|1
1736155150000|2025-01-06 09:19:10|41103.2|41083.2|41104.3|41084.3|41104.3|41084.3|41103.2|41083.2|1
1736155160000|2025-01-06 09:19:20|41102.9|41082.9|41101.8|41081.8|41102.9|41082.9|41101.8|41081.8|5
1736155170000|2025-01-06 09:19:30|41103.2|41083.2|41101.8|41081.8|41104.3|41084.3|41101.8|41081.8|0
1736155180000|2025-01-06 09:19:40|||||||||1
1736155190000|2025-01-06 09:19:50|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|3
1736155200000|2025-01-06 09:20:00|41095.4|41075.4|41085.4|41065.4|41095.4|41075.4|41085.4|41065.4|5
1736155210000|2025-01-06 09:20:10|41082.9|41062.9|41081.8|41061.8|41085.4|41065.4|41080.4|41060.4|3
1736155220000|2025-01-06 09:20:20|41083.2|41063.2|41084.3|41064.3|41084.3|41064.3|41083.2|41063.2|0
1736155230000|2025-01-06 09:20:30|41085.4|41065.4|41084.3|41064.3|41085.4|41065.4|41084.3|41064.3|1
1736155250000|2025-01-06 09:20:50|41086.8|41066.8|41084.3|41064.3|41086.8|41066.8|41084.3|41064.3|2
1736155260000|2025-01-06 09:21:00|||||||||1
1736155270000|2025-01-06 09:21:10|41082.9|41062.9|41081.8|41061.8|41084.3|41064.3|41081.8|41061.8|1
1736155280000|2025-01-06 09:21:20|41080.4|41060.4|41079.3|41059.3|41080.4|41060.4|41079.3|41059.3|1
1736155300000|2025-01-06 09:21:40|41081.8|41061.8|41081.8|41061.8|41083.2|41063.2|41081.8|41061.8|2
1736155310000|2025-01-06 09:21:50|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|0
1736155320000|2025-01-06 09:22:00|41086.8|41066.8|41086.8|41066.8|41089.3|41069.3|41086.8|41066.8|0
1736155330000|2025-01-06 09:22:10|41087.9|41067.9|41089.3|41069.3|41091.8|41071.8|41087.9|41067.9|3
1736155340000|2025-01-06 09:22:20|41084.3|41064.3|41074.3|41054.3|41084.3|41064.3|41074.3|41054.3|5
1736155350000|2025-01-06 09:22:30|41072.9|41052.9|41070.4|41050.4|41072.9|41052.9|41069|41049|18
1736155360000|2025-01-06 09:22:40|41067.9|41047.9|41067.9|41047.9|41070.4|41050.4|41066.5|41046.5|1
1736155370000|2025-01-06 09:22:50|41070.4|41050.4|41065.4|41045.4|41070.4|41050.4|41065.4|41045.4|12
1736155380000|2025-01-06 09:23:00|41067.9|41047.9|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|5
1736155400000|2025-01-06 09:23:20|||||||||1
1736155420000|2025-01-06 09:23:40|41067.9|41047.9|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|2
1736155430000|2025-01-06 09:23:50|41064|41044|41059.3|41039.3|41064|41044|41059.3|41039.3|2
1736155440000|2025-01-06 09:24:00|41057.9|41037.9|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|2
1736155450000|2025-01-06 09:24:10|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|1
1736155460000|2025-01-06 09:24:20|41061.5|41041.5|41060.4|41040.4|41061.5|41041.5|41060.4|41040.4|0
1736155470000|2025-01-06 09:24:30|41059|41039|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|0
1736155480000|2025-01-06 09:24:40|41062.9|41042.9|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|2
1736155490000|2025-01-06 09:24:50|41064|41044|41065.4|41045.4|41065.4|41045.4|41064|41044|0
1736155500000|2025-01-06 09:25:00|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41065.4|41045.4|0
1736155520000|2025-01-06 09:25:20|41070.4|41050.4|41070.4|41050.4|41072.9|41052.9|41070.4|41050.4|0
1736155530000|2025-01-06 09:25:30|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41071.5|41051.5|0
1736155540000|2025-01-06 09:25:40|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|3
1736155550000|2025-01-06 09:25:50|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|1
1736155560000|2025-01-06 09:26:00|41082.9|41062.9|41080.4|41060.4|41082.9|41062.9|41080.4|41060.4|1
1736155570000|2025-01-06 09:26:10|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155580000|2025-01-06 09:26:20|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|0
1736155590000|2025-01-06 09:26:30|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|0
1736155600000|2025-01-06 09:26:40|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155620000|2025-01-06 09:27:00|41076.5|41056.5|41075.4|41055.4|41076.5|41056.5|41074|41054|0
1736155630000|2025-01-06 09:27:10|41076.8|41056.8|41071.5|41051.5|41077.9|41057.9|41071.5|41051.5|0
1736155640000|2025-01-06 09:27:20|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|1
1736155650000|2025-01-06 09:27:30|41074.3|41054.3|41075.4|41055.4|41075.4|41055.4|41074.3|41054.3|1
1736155660000|2025-01-06 09:27:40|41076.8|41056.8|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|1
1736155680000|2025-01-06 09:28:00|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155690000|2025-01-06 09:28:10|41083.2|41063.2|41082.9|41062.9|41085.4|41065.4|41082.9|41062.9|5
1736155700000|2025-01-06 09:28:20|41085.4|41065.4|41084|41064|41085.4|41065.4|41080.4|41060.4|2
1736155710000|2025-01-06 09:28:30|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|0
1736155720000|2025-01-06 09:28:40|41081.5|41061.5|41077.9|41057.9|41081.5|41061.5|41076.5|41056.5|4
1736155730000|2025-01-06 09:28:50|41079|41059|41077.9|41057.9|41080.4|41060.4|41077.7|41057.7|1
1736155740000|2025-01-06 09:29:00|41079|41059|41072.9|41052.9|41079|41059|41072.9|41052.9|2
1736155750000|2025-01-06 09:29:10|41075.4|41055.4|41074|41054|41075.4|41055.4|41074|41054|0
1736155760000|2025-01-06 09:29:20|41074.3|41054.3|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|0
1736155770000|2025-01-06 09:29:30|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41070.4|41050.4|0
1736155780000|2025-01-06 09:29:40|41071.8|41051.8|41070.4|41050.4|41071.8|41051.8|41070.4|41050.4|1
1736155790000|2025-01-06 09:29:50|41067.7|41047.7|41066.5|41046.5|41067.7|41047.7|41066.5|41046.5|4
1736155800000|2025-01-06 09:30:00|41064|41044|41059.3|41039.3|41064|41044|41059|41039|1
1736155810000|2025-01-06 09:30:10|41057.9|41037.9|41057.9|41037.9|41060.4|41040.4|41057.9|41037.9|4
1736155830000|2025-01-06 09:30:30|41052.9|41032.9|41045.4|41025.4|41052.9|41032.9|41042.7|41022.7|24
1736155840000|2025-01-06 09:30:40|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|8
1736155850000|2025-01-06 09:30:50|41051.8|41031.8|41055.4|41035.4|41055.4|41035.4|41051.8|41031.8|0
1736155860000|2025-01-06 09:31:00|41056.8|41036.8|41062.9|41042.9|41062.9|41042.9|41055.4|41035.4|3
1736155870000|2025-01-06 09:31:10|41065.4|41045.4|41070.4|41050.4|41070.4|41050.4|41065.4|41045.4|1
1736155880000|2025-01-06 09:31:20|41071.8|41051.8|41072.9|41052.9|41072.9|41052.9|41071.8|41051.8|1
1736155890000|2025-01-06 09:31:30|41070.4|41050.4|41070.4|41050.4|41072.9|41052.9|41070.4|41050.4|6
1736155910000|2025-01-06 09:31:50|41071.8|41051.8|41075.4|41055.4|41075.4|41055.4|41071.8|41051.8|2
1736155920000|2025-01-06 09:32:00|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155930000|2025-01-06 09:32:10|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155940000|2025-01-06 09:32:20|41081.8|41061.8|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155950000|2025-01-06 09:32:30|41081.8|41061.8|41080.4|41060.4|41082.9|41062.9|41080.4|41060.4|0
1736155960000|2025-01-06 09:32:40|41077.9|41057.9|41076.8|41056.8|41077.9|41057.9|41075.4|41055.4|1
1736155970000|2025-01-06 09:32:50|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|0
1736155980000|2025-01-06 09:33:00|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41074.1|41054.1|0
1736155990000|2025-01-06 09:33:10|41077.9|41057.9|41075.4|41055.4|41077.9|41057.9|41075.4|41055.4|0
1736156000000|2025-01-06 09:33:20|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|0
1736156010000|2025-01-06 09:33:30|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|1
1736156020000|2025-01-06 09:33:40|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|0
1736156030000|2025-01-06 09:33:50|41075.4|41055.4|41077.9|41057.9|41080.4|41060.4|41075.4|41055.4|0
1736156040000|2025-01-06 09:34:00|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|2
1736156050000|2025-01-06 09:34:10|41081.8|41061.8|41080.4|41060.4|41081.8|41061.8|41080.4|41060.4|0
1736156060000|2025-01-06 09:34:20|41081.8|41061.8|41082.9|41062.9|41082.9|41062.9|41081.8|41061.8|1
1736156070000|2025-01-06 09:34:30|41081.8|41061.8|41080.4|41060.4|41081.8|41061.8|41080.4|41060.4|4
1736156080000|2025-01-06 09:34:40|41077.9|41057.9|41071.8|41051.8|41077.9|41057.9|41071.8|41051.8|4
1736156090000|2025-01-06 09:34:50|41070.4|41050.4|41072.9|41052.9|41072.9|41052.9|41069.3|41049.3|5
1736156100000|2025-01-06 09:35:00|41074.1|41054.1|41072.9|41052.9|41077.9|41057.9|41072.9|41052.9|9
1736156110000|2025-01-06 09:35:10|41071.6|41051.6|41060.4|41040.4|41071.6|41051.6|41060.4|41040.4|1
1736156120000|2025-01-06 09:35:20|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|2
1736156130000|2025-01-06 09:35:30|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|0
1736156160000|2025-01-06 09:36:00|41061.8|41041.8|41057.9|41037.9|41061.8|41041.8|41057.9|41037.9|1
1736156170000|2025-01-06 09:36:10|41056.6|41036.6|41055.4|41035.4|41056.6|41036.6|41055.4|41035.4|1
1736156210000|2025-01-06 09:36:50|41054.1|41034.1|41050.4|41030.4|41054.1|41034.1|41050.4|41030.4|5
1736156220000|2025-01-06 09:37:00|||||||||1
1736156230000|2025-01-06 09:37:10|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|12
1736156240000|2025-01-06 09:37:20|||||||||2
1736156260000|2025-01-06 09:37:40|41052.9|41032.9|41055.4|41035.4|41055.4|41035.4|41052.9|41032.9|2
1736156270000|2025-01-06 09:37:50|41056.8|41036.8|41060.4|41040.4|41060.4|41040.4|41056.6|41036.6|2
1736156280000|2025-01-06 09:38:00|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|0
1736156290000|2025-01-06 09:38:10|41061.6|41041.6|41062.9|41042.9|41062.9|41042.9|41060.4|41040.4|1
1736156300000|2025-01-06 09:38:20|41061.6|41041.6|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|3
1736156320000|2025-01-06 09:38:40|41059.1|41039.1|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|0
1736156340000|2025-01-06 09:39:00|41059.1|41039.1|41055.4|41035.4|41059.3|41039.3|41055.4|41035.4|2
1736156350000|2025-01-06 09:39:10|41054.1|41034.1|41052.9|41032.9|41054.1|41034.1|41050.4|41030.4|23
1736156360000|2025-01-06 09:39:20|41050.4|41030.4|41050.4|41030.4|41052.9|41032.9|41047.9|41027.9|7
1736156370000|2025-01-06 09:39:30|41051.8|41031.8|41052.9|41032.9|41056.8|41036.8|41051.8|41031.8|9
1736156390000|2025-01-06 09:39:50|41051.8|41031.8|41047.9|41027.9|41051.8|41031.8|41047.9|41027.9|11
1736156400000|2025-01-06 09:40:00|41050.4|41030.4|41047.9|41027.9|41050.4|41030.4|41045.4|41025.4|5
1736156410000|2025-01-06 09:40:10|41045.4|41025.4|41035.4|41015.4|41045.4|41025.4|41035.4|41015.4|40
1736156420000|2025-01-06 09:40:20|41034.3|41014.3|41027.9|41007.9|41034.3|41014.3|41027.9|41007.9|5
1736156430000|2025-01-06 09:40:30|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|13
1736156440000|2025-01-06 09:40:40|41024.1|41004.1|41026.6|41006.6|41026.6|41006.6|41024.1|41004.1|5
1736156450000|2025-01-06 09:40:50|41029.1|41009.1|41030.4|41010.4|41030.4|41010.4|41029.1|41009.1|5
1736156460000|2025-01-06 09:41:00|41031.6|41011.6|41034.1|41014.1|41034.1|41014.1|41031.6|41011.6|2
1736156470000|2025-01-06 09:41:10|41032.9|41012.9|41031.6|41011.6|41034.1|41014.1|41031.6|41011.6|1
1736156480000|2025-01-06 09:41:20|41030.2|41010.2|41029.1|41009.1|41030.2|41010.2|41029.1|41009.1|1
1736156490000|2025-01-06 09:41:30|41031.6|41011.6|41029.1|41009.1|41031.6|41011.6|41029.1|41009.1|2
1736156500000|2025-01-06 09:41:40|41026.6|41006.6|41019.1|40999.1|41026.6|41006.6|41019.1|40999.1|8
1736156510000|2025-01-06 09:41:50|41016.6|40996.6|41014.1|40994.1|41016.6|40996.6|41014.1|40994.1|1
1736156520000|2025-01-06 09:42:00|41016.6|40996.6|41015.5|40995.5|41016.6|40996.6|41015.5|40995.5|5
1736156530000|2025-01-06 09:42:10|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|0
1736156540000|2025-01-06 09:42:20|41019.1|40999.1|41031.8|41011.8|41031.8|41011.8|41019.1|40999.1|8
1736156550000|2025-01-06 09:42:30|41033|41013|41037.7|41017.7|41039.1|41019.1|41033|41013|0
1736156560000|2025-01-06 09:42:40|41039.1|41019.1|41041.6|41021.6|41041.6|41021.6|41036.6|41016.6|1
1736156570000|2025-01-06 09:42:50|41040.5|41020.5|41039.1|41019.1|41042.7|41022.7|41039.1|41019.1|7
1736156580000|2025-01-06 09:43:00|41036.6|41016.6|41039.1|41019.1|41039.1|41019.1|41036.6|41016.6|0
1736156600000|2025-01-06 09:43:20|41036.6|41016.6|41036.6|41016.6|41039.1|41019.1|41036.6|41016.6|0
1736156610000|2025-01-06 09:43:30|41037.7|41017.7|41036.6|41016.6|41039.1|41019.1|41036.6|41016.6|0
1736156620000|2025-01-06 09:43:40|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|1
1736156630000|2025-01-06 09:43:50|41031.6|41011.6|41024.1|41004.1|41031.6|41011.6|41024.1|41004.1|3
1736156640000|2025-01-06 09:44:00|41022.7|41002.7|41021.6|41001.6|41022.7|41002.7|41021.6|41001.6|4
1736156650000|2025-01-06 09:44:10|41023|41003|41024.1|41004.1|41024.1|41004.1|41021.6|41001.6|0
1736156660000|2025-01-06 09:44:20|41021.6|41001.6|41023|41003|41023|41003|41021.6|41001.6|0
1736156670000|2025-01-06 09:44:30|41024.1|41004.1|41020.5|41000.5|41024.1|41004.1|41020.5|41000.5|1
1736156690000|2025-01-06 09:44:50|41021.6|41001.6|41024.1|41004.1|41024.1|41004.1|41021.6|41001.6|1
1736156700000|2025-01-06 09:45:00|41022.7|41002.7|41021.6|41001.6|41022.7|41002.7|41021.6|41001.6|1
1736156710000|2025-01-06 09:45:10|41023|41003|41024.1|41004.1|41024.1|41004.1|41023|41003|0
1736156720000|2025-01-06 09:45:20|41025.5|41005.5|41026.6|41006.6|41026.6|41006.6|41024.1|41004.1|0
1736156730000|2025-01-06 09:45:30|||||||||2
1736156740000|2025-01-06 09:45:40|41028|41008|41031.6|41011.6|41031.6|41011.6|41028|41008|1
1736156750000|2025-01-06 09:45:50|41033|41013|41033|41013|41033|41013|41033|41013|0
1736156760000|2025-01-06 09:46:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|0
1736156770000|2025-01-06 09:46:10|41034.1|41014.1|41033|41013|41034.1|41014.1|41031.6|41011.6|3
1736156780000|2025-01-06 09:46:20|41035.5|41015.5|41034.1|41014.1|41036.6|41016.6|41034.1|41014.1|0
1736156790000|2025-01-06 09:46:30|41033|41013|41034.1|41014.1|41034.1|41014.1|41033|41013|0
1736156800000|2025-01-06 09:46:40|41032.7|41012.7|41034.1|41014.1|41034.1|41014.1|41032.7|41012.7|0
1736156810000|2025-01-06 09:46:50|41035.2|41015.2|41036.6|41016.6|41036.6|41016.6|41035.2|41015.2|6
1736156820000|2025-01-06 09:47:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|5
1736156830000|2025-01-06 09:47:10|||||||||1
1736156850000|2025-01-06 09:47:30|41038|41018|41039.1|41019.1|41039.1|41019.1|41038|41018|2
1736156860000|2025-01-06 09:47:40|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|2
1736156870000|2025-01-06 09:47:50|41034.1|41014.1|41035.2|41015.2|41036.6|41016.6|41034.1|41014.1|2
1736156880000|2025-01-06 09:48:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|0
1736156890000|2025-01-06 09:48:10|41035.5|41015.5|41024.1|41004.1|41035.5|41015.5|41024.1|41004.1|13
1736156900000|2025-01-06 09:48:20|41023|41003|41023|41003|41023|41003|41023|41003|0
1736156910000|2025-01-06 09:48:30|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|41019.1|40999.1|6
1736156920000|2025-01-06 09:48:40|41022.7|41002.7|41021.6|41001.6|41024.1|41004.1|41021.6|41001.6|1
1736156940000|2025-01-06 09:49:00|41023|41003|41026.6|41006.6|41026.6|41006.6|41023|41003|1
1736156960000|2025-01-06 09:49:20|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|2
1736156970000|2025-01-06 09:49:30|41023|41003|41021.6|41001.6|41023|41003|41021.6|41001.6|4
1736156990000|2025-01-06 09:49:50|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|3
1736157000000|2025-01-06 09:50:00|41026.6|41006.6|41028|41008|41028|41008|41026.6|41006.6|1
1736157010000|2025-01-06 09:50:10|41030.5|41010.5|41031.6|41011.6|41031.6|41011.6|41030.5|41010.5|2
1736157030000|2025-01-06 09:50:30|41033|41013|41041.6|41021.6|41046.6|41026.6|41033|41013|8
1736157040000|2025-01-06 09:50:40|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|0
1736157070000|2025-01-06 09:51:10|41041.6|41021.6|41043|41023|41043|41023|41041.6|41021.6|1
1736157080000|2025-01-06 09:51:20|41044.1|41024.1|41049.1|41029.1|41049.1|41029.1|41044.1|41024.1|1
1736157090000|2025-01-06 09:51:30|41045.2|41025.2|41044.1|41024.1|41045.2|41025.2|41044.1|41024.1|2
1736157100000|2025-01-06 09:51:40|||||||||3
1736157120000|2025-01-06 09:52:00|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41040.2|41020.2|1
1736157130000|2025-01-06 09:52:10|41039.1|41019.1|41041.6|41021.6|41041.6|41021.6|41039.1|41019.1|2
1736157140000|2025-01-06 09:52:20|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41036.6|41016.6|4
1736157160000|2025-01-06 09:52:40|41041.6|41021.6|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|7
1736157170000|2025-01-06 09:52:50|41040.5|41020.5|41041.6|41021.6|41041.6|41021.6|41040.5|41020.5|0
1736157180000|2025-01-06 09:53:00|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41042.7|41022.7|1
1736157190000|2025-01-06 09:53:10|41042.7|41022.7|41041.6|41021.6|41042.7|41022.7|41041.6|41021.6|0
1736157210000|2025-01-06 09:53:30|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|2
1736157220000|2025-01-06 09:53:40|||||||||2
1736157230000|2025-01-06 09:53:50|41040.5|41020.5|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|2
1736157240000|2025-01-06 09:54:00|41041.6|41021.6|41043|41023|41043|41023|41041.6|41021.6|0
1736157250000|2025-01-06 09:54:10|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|0
1736157260000|2025-01-06 09:54:20|41041.6|41021.6|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|0
1736157270000|2025-01-06 09:54:30|41044.1|41024.1|41046.6|41026.6|41046.6|41026.6|41044.1|41024.1|11
1736157280000|2025-01-06 09:54:40|41045.2|41025.2|41046.6|41026.6|41049.1|41029.1|41045.2|41025.2|6
1736157290000|2025-01-06 09:54:50|||||||||1
1736157300000|2025-01-06 09:55:00|41047.7|41027.7|41046.6|41026.6|41051.6|41031.6|41046.6|41026.6|7
1736157310000|2025-01-06 09:55:10|||||||||1
1736157320000|2025-01-06 09:55:20|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|1
1736157330000|2025-01-06 09:55:30|||||||||1
1736157340000|2025-01-06 09:55:40|41044.1|41024.1|41056.6|41036.6|41059.1|41039.1|41044.1|41024.1|20
1736157350000|2025-01-06 09:55:50|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|0
1736157360000|2025-01-06 09:56:00|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|4
1736157370000|2025-01-06 09:56:10|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41061.6|41041.6|1
1736157380000|2025-01-06 09:56:20|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41061.6|41041.6|0
1736157390000|2025-01-06 09:56:30|||||||||3
1736157400000|2025-01-06 09:56:40|||||||||2
1736157420000|2025-01-06 09:57:00|41059.1|41039.1|41059.1|41039.1|41061.6|41041.6|41056.6|41036.6|4
1736157430000|2025-01-06 09:57:10|41060.5|41040.5|41061.6|41041.6|41061.6|41041.6|41060.5|41040.5|1
1736157440000|2025-01-06 09:57:20|41064.1|41044.1|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|4
1736157450000|2025-01-06 09:57:30|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|0
1736157470000|2025-01-06 09:57:50|41068|41048|41066.6|41046.6|41070.5|41050.5|41066.6|41046.6|3
1736157480000|2025-01-06 09:58:00|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|2
1736157490000|2025-01-06 09:58:10|41067.7|41047.7|41069.1|41049.1|41069.1|41049.1|41067.7|41047.7|2
1736157500000|2025-01-06 09:58:20|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|0
1736157520000|2025-01-06 09:58:40|41069.1|41049.1|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|8
1736157530000|2025-01-06 09:58:50|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|4
1736157540000|2025-01-06 09:59:00|41068|41048|41071.6|41051.6|41071.6|41051.6|41066.6|41046.6|7
1736157550000|2025-01-06 09:59:10|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|8
1736157560000|2025-01-06 09:59:20|41070.5|41050.5|41071.6|41051.6|41071.6|41051.6|41070.5|41050.5|0
1736157570000|2025-01-06 09:59:30|41068.9|41048.9|41071.6|41051.6|41071.6|41051.6|41068.9|41048.9|8
1736157580000|2025-01-06 09:59:40|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|7
1736157590000|2025-01-06 09:59:50|||||||||1
1736157600000|2025-01-06 10:00:00|41069.1|41049.1|41074.1|41054.1|41076.6|41056.6|41069.1|41049.1|11
1736157610000|2025-01-06 10:00:10|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|5
1736157620000|2025-01-06 10:00:20|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|3
1736157630000|2025-01-06 10:00:30|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|3
1736157640000|2025-01-06 10:00:40|41061.6|41041.6|41056.6|41036.6|41061.6|41041.6|41056.6|41036.6|3
1736157650000|2025-01-06 10:00:50|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|41052.7|41032.7|2
1736157660000|2025-01-06 10:01:00|41055.5|41035.5|41051.6|41031.6|41056.6|41036.6|41051.6|41031.6|4
1736157680000|2025-01-06 10:01:20|41056.6|41036.6|41061.6|41041.6|41061.6|41041.6|41056.6|41036.6|38
1736157690000|2025-01-06 10:01:30|||||||||1
1736157700000|2025-01-06 10:01:40|41060.2|41040.2|41056.6|41036.6|41060.2|41040.2|41056.6|41036.6|7
1736157720000|2025-01-06 10:02:00|||||||||2
1736157730000|2025-01-06 10:02:10|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|5
1736157740000|2025-01-06 10:02:20|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|1
1736157750000|2025-01-06 10:02:30|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|0
1736157760000|2025-01-06 10:02:40|41048|41028|41046.6|41026.6|41048|41028|41046.6|41026.6|12
1736157770000|2025-01-06 10:02:50|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|1
1736157780000|2025-01-06 10:03:00|41042.7|41022.7|41039.1|41019.1|41042.7|41022.7|41039.1|41019.1|11
1736157790000|2025-01-06 10:03:10|41037.7|41017.7|41036.6|41016.6|41037.7|41017.7|41036.6|41016.6|2
1736157800000|2025-01-06 10:03:20|41035.5|41015.5|41031.6|41011.6|41036.6|41016.6|41031.6|41011.6|2
1736157810000|2025-01-06 10:03:30|41029.1|41009.1|41026.6|41006.6|41029.1|41009.1|41026.6|41006.6|1
1736157820000|2025-01-06 10:03:40|41028|41008|41026.6|41006.6|41029.1|41009.1|41026.6|41006.6|11
1736157830000|2025-01-06 10:03:50|41027.7|41007.7|41029.1|41009.1|41031.6|41011.6|41027.7|41007.7|1
1736157840000|2025-01-06 10:04:00|41027.7|41007.7|41026.6|41006.6|41028|41008|41026.6|41006.6|0
1736157850000|2025-01-06 10:04:10|41027.7|41007.7|41028|41008|41028|41008|41027.7|41007.7|0
1736157860000|2025-01-06 10:04:20|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|0
1736157870000|2025-01-06 10:04:30|41030.2|41010.2|41033|41013|41034.1|41014.1|41030.2|41010.2|0
1736157880000|2025-01-06 10:04:40|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|0
1736157890000|2025-01-06 10:04:50|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|1
1736157900000|2025-01-06 10:05:00|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41032.7|41012.7|1
1736157910000|2025-01-06 10:05:10|41032.7|41012.7|41034.1|41014.1|41034.1|41014.1|41031.6|41011.6|0
1736157930000|2025-01-06 10:05:30|41031.6|41011.6|41031.6|41011.6|41033|41013|41031.6|41011.6|5
1736157940000|2025-01-06 10:05:40|||||||||1
1736157960000|2025-01-06 10:06:00|41026.6|41006.6|41011.6|40991.6|41026.6|41006.6|41011.6|40991.6|28
1736157970000|2025-01-06 10:06:10|41010.5|40990.5|41004.1|40984.1|41010.5|40990.5|41004.1|40984.1|9
1736157980000|2025-01-06 10:06:20|41006.6|40986.6|41006.6|40986.6|41009.1|40989.1|41006.6|40986.6|5
1736158000000|2025-01-06 10:06:40|||||||||1
1736158010000|2025-01-06 10:06:50|41005.3|40985.3|41002.8|40982.8|41005.3|40985.3|41001.4|40981.4|4
1736158020000|2025-01-06 10:07:00|41000.3|40980.3|40991.6|40971.6|41000.3|40980.3|40989.1|40969.1|12
1736158030000|2025-01-06 10:07:10|40989.1|40969.1|40986.6|40966.6|40991.6|40971.6|40986.6|40966.6|3
1736158040000|2025-01-06 10:07:20|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1736158050000|2025-01-06 10:07:30|40985.3|40965.3|40986.6|40966.6|40989.1|40969.1|40985.3|40965.3|5
1736158060000|2025-01-06 10:07:40|40987.8|40967.8|40986.6|40966.6|40989.1|40969.1|40984.1|40964.1|0
1736158070000|2025-01-06 10:07:50|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|1
1736158080000|2025-01-06 10:08:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|0
1736158090000|2025-01-06 10:08:10|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40982.8|40962.8|1
1736158100000|2025-01-06 10:08:20|40982.8|40962.8|40981.6|40961.6|40982.8|40962.8|40981.6|40961.6|0
1736158120000|2025-01-06 10:08:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|3
1736158130000|2025-01-06 10:08:50|40982.8|40962.8|40983|40963|40983|40963|40981.6|40961.6|2
1736158140000|2025-01-06 10:09:00|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|2
1736158170000|2025-01-06 10:09:30|||||||||1
1736158180000|2025-01-06 10:09:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|3
1736158190000|2025-01-06 10:09:50|||||||||1
1736158200000|2025-01-06 10:10:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|2
1736158220000|2025-01-06 10:10:20|40981.6|40961.6|40976.6|40956.6|40981.6|40961.6|40976.6|40956.6|6
1736158230000|2025-01-06 10:10:30|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|1
1736158240000|2025-01-06 10:10:40|40976.6|40956.6|40974.1|40954.1|40979.1|40959.1|40974.1|40954.1|2
1736158250000|2025-01-06 10:10:50|40972.8|40952.8|40974.1|40954.1|40974.1|40954.1|40971.6|40951.6|0
1736158260000|2025-01-06 10:11:00|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1736158270000|2025-01-06 10:11:10|40975.3|40955.3|40976.6|40956.6|40976.6|40956.6|40972.8|40952.8|1
1736158300000|2025-01-06 10:11:40|40974.1|40954.1|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|1
1736158310000|2025-01-06 10:11:50|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1736158320000|2025-01-06 10:12:00|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|40974.1|40954.1|2
1736158330000|2025-01-06 10:12:10|40978|40958|40980.5|40960.5|40980.5|40960.5|40978|40958|5
1736158350000|2025-01-06 10:12:30|40981.6|40961.6|40984.1|40964.1|40984.1|40964.1|40981.6|40961.6|2
1736158360000|2025-01-06 10:12:40|||||||||1
1736158370000|2025-01-06 10:12:50|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|1
1736158380000|2025-01-06 10:13:00|40983|40963|40984.1|40964.1|40985.3|40965.3|40983|40963|6
1736158390000|2025-01-06 10:13:10|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|0
1736158400000|2025-01-06 10:13:20|40986.6|40966.6|40984.1|40964.1|40986.6|40966.6|40984.1|40964.1|1
1736158410000|2025-01-06 10:13:30|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|0
1736158420000|2025-01-06 10:13:40|40988|40968|40989.1|40969.1|40989.1|40969.1|40988|40968|1
1736158450000|2025-01-06 10:14:10|||||||||1
1736158460000|2025-01-06 10:14:20|40987.8|40967.8|40986.6|40966.6|40987.8|40967.8|40986.6|40966.6|0
1736158470000|2025-01-06 10:14:30|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|0
1736158490000|2025-01-06 10:14:50|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|1
1736158500000|2025-01-06 10:15:00|40985.3|40965.3|40981.6|40961.6|40986.6|40966.6|40981.6|40961.6|5
1736158510000|2025-01-06 10:15:10|40983|40963|40983|40963|40984.1|40964.1|40981.6|40961.6|0
1736158520000|2025-01-06 10:15:20|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1736158540000|2025-01-06 10:15:40|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|2
1736158550000|2025-01-06 10:15:50|40980.3|40960.3|40984.1|40964.1|40984.1|40964.1|40980.3|40960.3|5
1736158560000|2025-01-06 10:16:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|1
1736158570000|2025-01-06 10:16:10|40987.8|40967.8|40989.1|40969.1|40989.1|40969.1|40987.8|40967.8|2
1736158580000|2025-01-06 10:16:20|40986.6|40966.6|40986.7|40966.7|40988|40968|40986.6|40966.6|1
1736158610000|2025-01-06 10:16:50|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|1
1736158620000|2025-01-06 10:17:00|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|3
1736158630000|2025-01-06 10:17:10|40994.2|40974.2|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|3
1736158640000|2025-01-06 10:17:20|40999.2|40979.2|41003|40983|41003|40983|40999.2|40979.2|5
1736158650000|2025-01-06 10:17:30|41004.4|40984.4|41008|40988|41008|40988|41004.4|40984.4|2
1736158660000|2025-01-06 10:17:40|41005.5|40985.5|41008|40988|41008|40988|41005.5|40985.5|0
1736158670000|2025-01-06 10:17:50|41006.7|40986.7|41009.2|40989.2|41009.2|40989.2|41005.5|40985.5|3
1736158680000|2025-01-06 10:18:00|41010.3|40990.3|41011.7|40991.7|41011.7|40991.7|41010.3|40990.3|2
1736158690000|2025-01-06 10:18:10|41010.3|40990.3|41009.2|40989.2|41010.3|40990.3|41009.2|40989.2|3
1736158710000|2025-01-06 10:18:30|41007.8|40987.8|41004.2|40984.2|41007.8|40987.8|41004.2|40984.2|6
1736158720000|2025-01-06 10:18:40|41002.8|40982.8|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|0
1736158730000|2025-01-06 10:18:50|41004.2|40984.2|41006.7|40986.7|41006.7|40986.7|41004.2|40984.2|0
1736158750000|2025-01-06 10:19:10|41002.8|40982.8|40999.2|40979.2|41002.8|40982.8|40999.2|40979.2|6
1736158770000|2025-01-06 10:19:30|40997.8|40977.8|40996.7|40976.7|40997.8|40977.8|40995.3|40975.3|0
1736158790000|2025-01-06 10:19:50|||||||||1
1736158800000|2025-01-06 10:20:00|40995.3|40975.3|40991.7|40971.7|40995.3|40975.3|40991.7|40971.7|3
1736158820000|2025-01-06 10:20:20|40989.2|40969.2|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|4
1736158830000|2025-01-06 10:20:30|40984.2|40964.2|40985.5|40965.5|40985.5|40965.5|40984.2|40964.2|7
1736158840000|2025-01-06 10:20:40|40986.7|40966.7|40984.2|40964.2|40986.7|40966.7|40984.2|40964.2|0
1736158850000|2025-01-06 10:20:50|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|0
1736158860000|2025-01-06 10:21:00|||||||||1
1736158870000|2025-01-06 10:21:10|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40986.7|40966.7|1
1736158880000|2025-01-06 10:21:20|40986.7|40966.7|40995.5|40975.5|40995.5|40975.5|40986.7|40966.7|8
1736158890000|2025-01-06 10:21:30|40996.9|40976.9|40994.2|40974.2|40996.9|40976.9|40994.2|40974.2|1
1736158910000|2025-01-06 10:21:50|40991.7|40971.7|40986.7|40966.7|40991.7|40971.7|40986.7|40966.7|3
1736158920000|2025-01-06 10:22:00|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|0
1736158960000|2025-01-06 10:22:40|40981.7|40961.7|40971.7|40951.7|40981.7|40961.7|40971.7|40951.7|8
1736158980000|2025-01-06 10:23:00|40970.5|40950.5|40972.8|40952.8|40972.8|40952.8|40969.2|40949.2|5
1736158990000|2025-01-06 10:23:10|40975.3|40955.3|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|1
1736159000000|2025-01-06 10:23:20|40974.2|40954.2|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|0
1736159040000|2025-01-06 10:24:00|40975.3|40955.3|40976.7|40956.7|40976.7|40956.7|40975.3|40955.3|0
1736159060000|2025-01-06 10:24:20|40975.3|40955.3|40974.2|40954.2|40975.3|40955.3|40974.2|40954.2|0
1736159080000|2025-01-06 10:24:40|40971.7|40951.7|40974.2|40954.2|40974.2|40954.2|40971.7|40951.7|2
1736159090000|2025-01-06 10:24:50|40976.7|40956.7|40976.7|40956.7|40976.7|40956.7|40976.7|40956.7|0
1736159100000|2025-01-06 10:25:00|40978|40958|40984.2|40964.2|40986.7|40966.7|40978|40958|3
1736159110000|2025-01-06 10:25:10|40985.5|40965.5|40984.2|40964.2|40986.7|40966.7|40984.2|40964.2|1
1736159120000|2025-01-06 10:25:20|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|6
1736159130000|2025-01-06 10:25:30|40983|40963|40983|40963|40983|40963|40983|40963|1
1736159140000|2025-01-06 10:25:40|40984.4|40964.4|40985.8|40965.8|40985.8|40965.8|40984.4|40964.4|1
1736159150000|2025-01-06 10:25:50|40984.4|40964.4|40996.7|40976.7|40998|40978|40984.4|40964.4|7
1736159160000|2025-01-06 10:26:00|40995.3|40975.3|41001.7|40981.7|41001.7|40981.7|40993.9|40973.9|9
1736159170000|2025-01-06 10:26:10|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|0
1736159180000|2025-01-06 10:26:20|41001.7|40981.7|41000.3|40980.3|41001.7|40981.7|41000.3|40980.3|1
1736159190000|2025-01-06 10:26:30|41001.7|40981.7|41005.3|40985.3|41005.3|40985.3|41000.3|40980.3|2
1736159200000|2025-01-06 10:26:40|41003.9|40983.9|41000.3|40980.3|41003.9|40983.9|41000.3|40980.3|0
1736159210000|2025-01-06 10:26:50|41001.7|40981.7|41000.3|40980.3|41001.7|40981.7|41000.3|40980.3|0
1736159220000|2025-01-06 10:27:00|40999.2|40979.2|40995.3|40975.3|40999.2|40979.2|40995.3|40975.3|17
1736159230000|2025-01-06 10:27:10|||||||||2
1736159240000|2025-01-06 10:27:20|40993.9|40973.9|40991.4|40971.4|40993.9|40973.9|40991.4|40971.4|1
1736159250000|2025-01-06 10:27:30|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|0
1736159260000|2025-01-06 10:27:40|40995|40975|40995|40975|40995|40975|40995|40975|0
1736159270000|2025-01-06 10:27:50|40996.4|40976.4|40996.4|40976.4|40996.4|40976.4|40996.4|40976.4|0
1736159280000|2025-01-06 10:28:00|40998.9|40978.9|40997.8|40977.8|40998.9|40978.9|40996.4|40976.4|0
1736159290000|2025-01-06 10:28:10|40998.9|40978.9|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|0
1736159300000|2025-01-06 10:28:20|40997.8|40977.8|40996.4|40976.4|40997.8|40977.8|40996.4|40976.4|1
1736159320000|2025-01-06 10:28:40|40995|40975|40991.4|40971.4|40995|40975|40991.4|40971.4|2
1736159330000|2025-01-06 10:28:50|40993.9|40973.9|40990.3|40970.3|40993.9|40973.9|40988.9|40968.9|3
1736159340000|2025-01-06 10:29:00|40991.4|40971.4|40988.9|40968.9|40991.4|40971.4|40988.9|40968.9|0
1736159350000|2025-01-06 10:29:10|40987.5|40967.5|40985|40965|40987.5|40967.5|40985|40965|8
1736159370000|2025-01-06 10:29:30|40983.9|40963.9|40981.4|40961.4|40983.9|40963.9|40980|40960|3
1736159390000|2025-01-06 10:29:50|40978.9|40958.9|40978.9|40958.9|40980.3|40960.3|40978.9|40958.9|6
1736159400000|2025-01-06 10:30:00|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|0
1736159410000|2025-01-06 10:30:10|40971.4|40951.4|40961.4|40941.4|40971.4|40951.4|40961.4|40941.4|8
1736159420000|2025-01-06 10:30:20|40956.4|40936.4|40956.4|40936.4|40958.9|40938.9|40956.4|40936.4|11
1736159430000|2025-01-06 10:30:30|40955.1|40935.1|40951.4|40931.4|40955.1|40935.1|40951.4|40931.4|4
1736159450000|2025-01-06 10:30:50|40946.4|40926.4|40951.4|40931.4|40951.4|40931.4|40946.4|40926.4|21
1736159460000|2025-01-06 10:31:00|40953.9|40933.9|40951.4|40931.4|40953.9|40933.9|40951.4|40931.4|2
1736159470000|2025-01-06 10:31:10|40953.9|40933.9|40951.4|40931.4|40953.9|40933.9|40951.4|40931.4|1
1736159480000|2025-01-06 10:31:20|40950.1|40930.1|40948.9|40928.9|40950.1|40930.1|40948.9|40928.9|1
1736159490000|2025-01-06 10:31:30|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40940.1|40920.1|11
1736159500000|2025-01-06 10:31:40|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|4
1736159510000|2025-01-06 10:31:50|40940.3|40920.3|40932.8|40912.8|40940.3|40920.3|40932.8|40912.8|17
1736159520000|2025-01-06 10:32:00|40934.2|40914.2|40936.4|40916.4|40936.4|40916.4|40934.2|40914.2|2
1736159530000|2025-01-06 10:32:10|40938.9|40918.9|40941.4|40921.4|40941.4|40921.4|40938.9|40918.9|0
1736159540000|2025-01-06 10:32:20|40942.8|40922.8|40946.4|40926.4|40946.4|40926.4|40941.4|40921.4|1
1736159550000|2025-01-06 10:32:30|40945.1|40925.1|40943.9|40923.9|40945.1|40925.1|40943.9|40923.9|3
1736159560000|2025-01-06 10:32:40|40946.4|40926.4|40951.4|40931.4|40951.4|40931.4|40943.9|40923.9|0
1736159570000|2025-01-06 10:32:50|40948.9|40928.9|40948.9|40928.9|40951.4|40931.4|40946.4|40926.4|1
1736159580000|2025-01-06 10:33:00|40947.6|40927.6|40948.9|40928.9|40950.3|40930.3|40947.6|40927.6|0
1736159590000|2025-01-06 10:33:10|40950.3|40930.3|40951.4|40931.4|40951.4|40931.4|40950.3|40930.3|1
1736159610000|2025-01-06 10:33:30|40953.9|40933.9|40953.9|40933.9|40953.9|40933.9|40953.9|40933.9|1
1736159620000|2025-01-06 10:33:40|40955.3|40935.3|40956.4|40936.4|40956.4|40936.4|40955.3|40935.3|2
1736159640000|2025-01-06 10:34:00|40957.6|40937.6|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|2
1736159660000|2025-01-06 10:34:20|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|0
1736159670000|2025-01-06 10:34:30|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40953.9|40933.9|1
1736159680000|2025-01-06 10:34:40|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40955.1|40935.1|2
1736159690000|2025-01-06 10:34:50|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|2
1736159700000|2025-01-06 10:35:00|40957.8|40937.8|40958.9|40938.9|40958.9|40938.9|40957.8|40937.8|0
1736159710000|2025-01-06 10:35:10|||||||||2
1736159720000|2025-01-06 10:35:20|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|1
1736159730000|2025-01-06 10:35:30|40956.4|40936.4|40953.9|40933.9|40956.4|40936.4|40953.9|40933.9|2
1736159740000|2025-01-06 10:35:40|||||||||1
1736159760000|2025-01-06 10:36:00|||||||||2
1736159770000|2025-01-06 10:36:10|40955.3|40935.3|40953.9|40933.9|40956.4|40936.4|40953.9|40933.9|0
1736159780000|2025-01-06 10:36:20|40952.6|40932.6|40953.9|40933.9|40953.9|40933.9|40951.4|40931.4|3
1736159790000|2025-01-06 10:36:30|40951.4|40931.4|40953.9|40933.9|40953.9|40933.9|40951.4|40931.4|0
1736159820000|2025-01-06 10:37:00|40952.6|40932.6|40953.9|40933.9|40953.9|40933.9|40952.6|40932.6|0
1736159830000|2025-01-06 10:37:10|||||||||1
1736159840000|2025-01-06 10:37:20|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|2
1736159850000|2025-01-06 10:37:30|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|0
1736159860000|2025-01-06 10:37:40|||||||||1
1736159870000|2025-01-06 10:37:50|40961.4|40941.4|40966.4|40946.4|40966.4|40946.4|40961.4|40941.4|0
1736159880000|2025-01-06 10:38:00|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|1
1736159890000|2025-01-06 10:38:10|40966.2|40946.2|40966.4|40946.4|40968.9|40948.9|40966.2|40946.2|5
1736159900000|2025-01-06 10:38:20|40965.1|40945.1|40963.9|40943.9|40965.1|40945.1|40963.9|40943.9|0
1736159910000|2025-01-06 10:38:30|40965.3|40945.3|40966.4|40946.4|40966.4|40946.4|40963.9|40943.9|1
1736159920000|2025-01-06 10:38:40|40968.9|40948.9|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|4
1736159940000|2025-01-06 10:39:00|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|0
1736159950000|2025-01-06 10:39:10|40965.1|40945.1|40963.9|40943.9|40966.4|40946.4|40963.9|40943.9|3
1736159980000|2025-01-06 10:39:40|40962.6|40942.6|40963.9|40943.9|40963.9|40943.9|40962.6|40942.6|2
1736159990000|2025-01-06 10:39:50|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|40965.1|40945.1|1
1736160000000|2025-01-06 10:40:00|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|0
1736160010000|2025-01-06 10:40:10|40964|40944|40964|40944|40964|40944|40964|40944|0
1736160020000|2025-01-06 10:40:20|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|0
1736160030000|2025-01-06 10:40:30|40964|40944|40966.5|40946.5|40966.5|40946.5|40964|40944|6
1736160040000|2025-01-06 10:40:40|40969|40949|40979|40959|40979|40959|40969|40949|1
1736160050000|2025-01-06 10:40:50|40976.5|40956.5|40976.5|40956.5|40979|40959|40976.5|40956.5|0
1736160060000|2025-01-06 10:41:00|40977.8|40957.8|40976.5|40956.5|40977.8|40957.8|40976.5|40956.5|0
1736160080000|2025-01-06 10:41:20|||||||||1
1736160090000|2025-01-06 10:41:30|40974|40954|40976.5|40956.5|40976.5|40956.5|40974|40954|0
1736160100000|2025-01-06 10:41:40|40979|40959|40979|40959|40979|40959|40976.5|40956.5|0
1736160120000|2025-01-06 10:42:00|40981.5|40961.5|40984|40964|40984|40964|40981.5|40961.5|0
1736160130000|2025-01-06 10:42:10|40982.6|40962.6|40981.5|40961.5|40984|40964|40981.5|40961.5|3
1736160140000|2025-01-06 10:42:20|40980.3|40960.3|40979|40959|40980.3|40960.3|40979|40959|0
1736160150000|2025-01-06 10:42:30|40980.1|40960.1|40976.5|40956.5|40981.5|40961.5|40976.5|40956.5|1
1736160160000|2025-01-06 10:42:40|40979|40959|40979|40959|40979|40959|40976.5|40956.5|4
1736160170000|2025-01-06 10:42:50|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|0
1736160180000|2025-01-06 10:43:00|40979|40959|40975.1|40955.1|40979|40959|40975.1|40955.1|1
1736160190000|2025-01-06 10:43:10|40974|40954|40971.5|40951.5|40974|40954|40971.5|40951.5|5
1736160200000|2025-01-06 10:43:20|40969|40949|40967.6|40947.6|40969|40949|40967.6|40947.6|1
1736160210000|2025-01-06 10:43:30|40966.2|40946.2|40967.6|40947.6|40967.6|40947.6|40965.1|40945.1|0
1736160220000|2025-01-06 10:43:40|40969|40949|40967.8|40947.8|40969|40949|40966.5|40946.5|0
1736160230000|2025-01-06 10:43:50|40969|40949|40966.5|40946.5|40969|40949|40965.1|40945.1|2
1736160240000|2025-01-06 10:44:00|40965.1|40945.1|40964|40944|40965.1|40945.1|40964|40944|0
1736160260000|2025-01-06 10:44:20|40962.6|40942.6|40961.5|40941.5|40962.6|40942.6|40961.5|40941.5|2
1736160280000|2025-01-06 10:44:40|||||||||1
1736160300000|2025-01-06 10:45:00|40964|40944|40964|40944|40964|40944|40964|40944|3
1736160310000|2025-01-06 10:45:10|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|0
1736160320000|2025-01-06 10:45:20|40974|40954|40976.5|40956.5|40976.5|40956.5|40974|40954|3
1736160340000|2025-01-06 10:45:40|40974|40954|40971.5|40951.5|40974|40954|40971.5|40951.5|1
1736160350000|2025-01-06 10:45:50|40972.6|40952.6|40974|40954|40974|40954|40971.5|40951.5|0
1736160360000|2025-01-06 10:46:00|40972.6|40952.6|40970.1|40950.1|40974|40954|40969|40949|0
1736160370000|2025-01-06 10:46:10|40969|40949|40969|40949|40969|40949|40969|40949|4
1736160390000|2025-01-06 10:46:30|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|0
1736160420000|2025-01-06 10:47:00|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40959|40939|3
1736160430000|2025-01-06 10:47:10|40964|40944|40959|40939|40964|40944|40959|40939|4
1736160440000|2025-01-06 10:47:20|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|1
1736160450000|2025-01-06 10:47:30|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|6
1736160460000|2025-01-06 10:47:40|40956.5|40936.5|40956.5|40936.5|40959|40939|40956.5|40936.5|1
1736160470000|2025-01-06 10:47:50|40954|40934|40954|40934|40954|40934|40954|40934|0
1736160480000|2025-01-06 10:48:00|40955.3|40935.3|40956.5|40936.5|40956.5|40936.5|40955.3|40935.3|1
1736160490000|2025-01-06 10:48:10|40954|40934|40956.5|40936.5|40956.5|40936.5|40954|40934|0
1736160500000|2025-01-06 10:48:20|40955.1|40935.1|40959|40939|40959|40939|40955.1|40935.1|1
1736160510000|2025-01-06 10:48:30|40960.1|40940.1|40956.5|40936.5|40960.1|40940.1|40956.5|40936.5|0
1736160520000|2025-01-06 10:48:40|40957.8|40937.8|40956.5|40936.5|40959|40939|40956.5|40936.5|0
1736160530000|2025-01-06 10:48:50|40959|40939|40959|40939|40959|40939|40956.5|40936.5|0
1736160540000|2025-01-06 10:49:00|40956.5|40936.5|40954|40934|40956.5|40936.5|40954|40934|2
1736160550000|2025-01-06 10:49:10|40949|40929|40946.5|40926.5|40949|40929|40946.5|40926.5|17
1736160580000|2025-01-06 10:49:40|40945.3|40925.3|40944|40924|40945.3|40925.3|40944|40924|0
1736160590000|2025-01-06 10:49:50|||||||||1
1736160600000|2025-01-06 10:50:00|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|0
1736160610000|2025-01-06 10:50:10|40945.3|40925.3|40946.5|40926.5|40946.5|40926.5|40944|40924|1
1736160640000|2025-01-06 10:50:40|40947.8|40927.8|40946.5|40926.5|40947.8|40927.8|40946.5|40926.5|0
1736160650000|2025-01-06 10:50:50|40944|40924|40944|40924|40945.1|40925.1|40944|40924|1
1736160660000|2025-01-06 10:51:00|40939|40919|40929|40909|40939|40919|40929|40909|11
1736160670000|2025-01-06 10:51:10|||||||||1
1736160680000|2025-01-06 10:51:20|40926.5|40906.5|40927.6|40907.6|40929|40909|40926.5|40906.5|10
1736160690000|2025-01-06 10:51:30|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40924|40904|1
1736160700000|2025-01-06 10:51:40|40925.1|40905.1|40926.5|40906.5|40926.5|40906.5|40925.1|40905.1|0
1736160720000|2025-01-06 10:52:00|40925.1|40905.1|40902.6|40882.6|40925.1|40905.1|40901.2|40881.2|16
1736160730000|2025-01-06 10:52:10|40901.2|40881.2|40897.6|40877.6|40902.6|40882.6|40897.6|40877.6|6
1736160740000|2025-01-06 10:52:20|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|8
1736160760000|2025-01-06 10:52:40|40891.5|40871.5|40889|40869|40891.5|40871.5|40886.5|40866.5|6
1736160770000|2025-01-06 10:52:50|40894|40874|40904|40884|40904|40884|40894|40874|7
1736160780000|2025-01-06 10:53:00|40906.5|40886.5|40906.5|40886.5|40909|40889|40905.4|40885.4|8
1736160790000|2025-01-06 10:53:10|40905.4|40885.4|40904|40884|40905.4|40885.4|40904|40884|19
1736160800000|2025-01-06 10:53:20|40902.6|40882.6|40900.1|40880.1|40902.6|40882.6|40900.1|40880.1|2
1736160820000|2025-01-06 10:53:40|40901.5|40881.5|40904|40884|40904|40884|40901.5|40881.5|2
1736160830000|2025-01-06 10:53:50|40902.6|40882.6|40899|40879|40902.6|40882.6|40899|40879|1
1736160840000|2025-01-06 10:54:00|40897.9|40877.9|40894|40874|40897.9|40877.9|40894|40874|3
1736160850000|2025-01-06 10:54:10|40896.5|40876.5|40899|40879|40899|40879|40896.5|40876.5|3
1736160860000|2025-01-06 10:54:20|40896.5|40876.5|40896.5|40876.5|40897.9|40877.9|40896.5|40876.5|1
1736160870000|2025-01-06 10:54:30|40894|40874|40896.5|40876.5|40896.5|40876.5|40894|40874|0
1736160880000|2025-01-06 10:54:40|40894|40874|40894|40874|40894|40874|40894|40874|0
1736160890000|2025-01-06 10:54:50|40891.5|40871.5|40894|40874|40894|40874|40891.5|40871.5|0
1736160900000|2025-01-06 10:55:00|40895.4|40875.4|40899|40879|40899|40879|40895.4|40875.4|2
1736160910000|2025-01-06 10:55:10|40894|40874|40899|40879|40899|40879|40894|40874|4
1736160920000|2025-01-06 10:55:20|40896.5|40876.5|40902.6|40882.6|40902.6|40882.6|40896.2|40876.2|16
1736160930000|2025-01-06 10:55:30|40900.1|40880.1|40902.6|40882.6|40902.6|40882.6|40900.1|40880.1|7
1736160940000|2025-01-06 10:55:40|40901.2|40881.2|40900.1|40880.1|40901.2|40881.2|40897.6|40877.6|3
1736160950000|2025-01-06 10:55:50|40902.6|40882.6|40905.1|40885.1|40905.1|40885.1|40902.6|40882.6|2
1736160960000|2025-01-06 10:56:00|40902.6|40882.6|40902.6|40882.6|40905.1|40885.1|40900.1|40880.1|11
1736160970000|2025-01-06 10:56:10|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40898.7|40878.7|4
1736160980000|2025-01-06 10:56:20|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|1
1736160990000|2025-01-06 10:56:30|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40897.6|40877.6|5
1736161000000|2025-01-06 10:56:40|40900.1|40880.1|40902.6|40882.6|40902.6|40882.6|40900.1|40880.1|0
1736161010000|2025-01-06 10:56:50|40905.1|40885.1|40910.1|40890.1|40910.1|40890.1|40902.6|40882.6|7
1736161020000|2025-01-06 10:57:00|40907.4|40887.4|40907.6|40887.6|40910.1|40890.1|40905.1|40885.1|11
1736161030000|2025-01-06 10:57:10|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|40907.6|40887.6|4
1736161050000|2025-01-06 10:57:30|40914|40894|40910.1|40890.1|40914|40894|40910.1|40890.1|3
1736161060000|2025-01-06 10:57:40|40912.6|40892.6|40912.6|40892.6|40912.6|40892.6|40912.6|40892.6|2
1736161070000|2025-01-06 10:57:50|40911.2|40891.2|40912.6|40892.6|40912.6|40892.6|40911.2|40891.2|0
1736161080000|2025-01-06 10:58:00|40911.2|40891.2|40910.1|40890.1|40912.6|40892.6|40910.1|40890.1|2
1736161090000|2025-01-06 10:58:10|||||||||3
1736161100000|2025-01-06 10:58:20|40907.6|40887.6|40910.1|40890.1|40910.1|40890.1|40907.6|40887.6|1
1736161110000|2025-01-06 10:58:30|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|3
1736161130000|2025-01-06 10:58:50|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|3
1736161140000|2025-01-06 10:59:00|40908.7|40888.7|40907.6|40887.6|40910.1|40890.1|40907.6|40887.6|2
1736161150000|2025-01-06 10:59:10|40906.2|40886.2|40901.2|40881.2|40907.6|40887.6|40901.2|40881.2|1
1736161160000|2025-01-06 10:59:20|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|1
1736161180000|2025-01-06 10:59:40|40897.6|40877.6|40896.2|40876.2|40897.6|40877.6|40896.2|40876.2|1
1736161190000|2025-01-06 10:59:50|40895.1|40875.1|40900.1|40880.1|40900.1|40880.1|40895.1|40875.1|4
1736161200000|2025-01-06 11:00:00|40898.7|40878.7|40895.1|40875.1|40898.7|40878.7|40895.1|40875.1|3
1736161220000|2025-01-06 11:00:20|40897.6|40877.6|40896.5|40876.5|40897.6|40877.6|40895.1|40875.1|6
1736161230000|2025-01-06 11:00:30|40895.1|40875.1|40895.1|40875.1|40900.1|40880.1|40895.1|40875.1|4
1736161240000|2025-01-06 11:00:40|40900.1|40880.1|40897.6|40877.6|40900.1|40880.1|40895.1|40875.1|3
1736161250000|2025-01-06 11:00:50|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|2
1736161260000|2025-01-06 11:01:00|40892.6|40872.6|40892.6|40872.6|40895.1|40875.1|40892.6|40872.6|0
1736161270000|2025-01-06 11:01:10|40894|40874|40895.1|40875.1|40895.1|40875.1|40894|40874|2
1736161280000|2025-01-06 11:01:20|40900.1|40880.1|40905.1|40885.1|40905.1|40885.1|40900.1|40880.1|8
1736161310000|2025-01-06 11:01:50|40910.1|40890.1|40911.2|40891.2|40911.2|40891.2|40910.1|40890.1|2
1736161320000|2025-01-06 11:02:00|40910.1|40890.1|40856.2|40836.2|40910.1|40890.1|40855.1|40835.1|75
1736161330000|2025-01-06 11:02:10|40860.1|40840.1|40880.1|40860.1|40880.1|40860.1|40860.1|40840.1|8
1736161340000|2025-01-06 11:02:20|40877.6|40857.6|40886.5|40866.5|40886.5|40866.5|40876.2|40856.2|12
1736161350000|2025-01-06 11:02:30|40887.6|40867.6|40882.6|40862.6|40887.6|40867.6|40882.6|40862.6|12
1736161360000|2025-01-06 11:02:40|40881.2|40861.2|40897.6|40877.6|40900.1|40880.1|40880.1|40860.1|12
1736161370000|2025-01-06 11:02:50|40896.2|40876.2|40895.1|40875.1|40896.2|40876.2|40890.1|40870.1|3
1736161380000|2025-01-06 11:03:00|40900.1|40880.1|40866.2|40846.2|40900.1|40880.1|40866.2|40846.2|23
1736161390000|2025-01-06 11:03:10|40863.5|40843.5|40852.6|40832.6|40863.5|40843.5|40852.6|40832.6|17
1736161400000|2025-01-06 11:03:20|40856.5|40836.5|40867.6|40847.6|40867.6|40847.6|40856.5|40836.5|10
1736161410000|2025-01-06 11:03:30|40865.1|40845.1|40867.6|40847.6|40867.6|40847.6|40865.1|40845.1|1
1736161420000|2025-01-06 11:03:40|40862.6|40842.6|40868.8|40848.8|40868.8|40848.8|40862.6|40842.6|5
1736161430000|2025-01-06 11:03:50|40870.1|40850.1|40870.1|40850.1|40871.5|40851.5|40870.1|40850.1|2
1736161440000|2025-01-06 11:04:00|40875.1|40855.1|40872.6|40852.6|40875.1|40855.1|40872.6|40852.6|5
1736161450000|2025-01-06 11:04:10|40868.8|40848.8|40867.6|40847.6|40868.8|40848.8|40866.3|40846.3|3
1736161460000|2025-01-06 11:04:20|40870.1|40850.1|40872.6|40852.6|40875.1|40855.1|40870.1|40850.1|14
1736161470000|2025-01-06 11:04:30|40871.3|40851.3|40875.1|40855.1|40875.1|40855.1|40870.1|40850.1|0
1736161480000|2025-01-06 11:04:40|40872.6|40852.6|40876.3|40856.3|40877.6|40857.6|40872.6|40852.6|1
1736161490000|2025-01-06 11:04:50|40875.1|40855.1|40880.1|40860.1|40885.1|40865.1|40875.1|40855.1|3
1736161500000|2025-01-06 11:05:00|40877.6|40857.6|40879|40859|40879|40859|40875.1|40855.1|14
1736161510000|2025-01-06 11:05:10|40877.6|40857.6|40877.6|40857.6|40880.1|40860.1|40876.3|40856.3|2
1736161530000|2025-01-06 11:05:30|40879|40859|40882.6|40862.6|40882.6|40862.6|40879|40859|3
1736161540000|2025-01-06 11:05:40|40881.3|40861.3|40877.6|40857.6|40881.3|40861.3|40877.6|40857.6|16
1736161550000|2025-01-06 11:05:50|40879|40859|40872.6|40852.6|40880.1|40860.1|40872.6|40852.6|2
1736161560000|2025-01-06 11:06:00|40875.1|40855.1|40876.3|40856.3|40878.8|40858.8|40875.1|40855.1|2
1736161570000|2025-01-06 11:06:10|40877.6|40857.6|40882.6|40862.6|40882.6|40862.6|40875.1|40855.1|3
1736161580000|2025-01-06 11:06:20|40881.3|40861.3|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|0
1736161590000|2025-01-06 11:06:30|40884|40864|40882.6|40862.6|40885.1|40865.1|40882.6|40862.6|0
1736161600000|2025-01-06 11:06:40|40885.1|40865.1|40882.6|40862.6|40885.1|40865.1|40882.6|40862.6|1
1736161610000|2025-01-06 11:06:50|40883.8|40863.8|40885.1|40865.1|40887.6|40867.6|40883.8|40863.8|1
1736161620000|2025-01-06 11:07:00|40883.8|40863.8|40885.1|40865.1|40887.6|40867.6|40882.6|40862.6|0
1736161630000|2025-01-06 11:07:10|40887.6|40867.6|40890.1|40870.1|40890.1|40870.1|40885.1|40865.1|5
1736161640000|2025-01-06 11:07:20|40895.1|40875.1|40895.1|40875.1|40896.5|40876.5|40895.1|40875.1|8
1736161650000|2025-01-06 11:07:30|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|40895.1|40875.1|0
1736161660000|2025-01-06 11:07:40|40898.8|40878.8|40925.1|40905.1|40927.9|40907.9|40897.6|40877.6|68
1736161670000|2025-01-06 11:07:50|40926.5|40906.5|40930.1|40910.1|40930.1|40910.1|40926.5|40906.5|106
1736161680000|2025-01-06 11:08:00|40928.8|40908.8|40925.1|40905.1|40928.8|40908.8|40925.1|40905.1|21
1736161690000|2025-01-06 11:08:10|40923.8|40903.8|40922.6|40902.6|40923.8|40903.8|40922.6|40902.6|1
1736161700000|2025-01-06 11:08:20|40920.1|40900.1|40915.1|40895.1|40922.6|40902.6|40915.1|40895.1|1
1736161710000|2025-01-06 11:08:30|40917.6|40897.6|40920.1|40900.1|40920.1|40900.1|40917.6|40897.6|1
1736161720000|2025-01-06 11:08:40|40921.5|40901.5|40925.1|40905.1|40925.1|40905.1|40921.5|40901.5|2
1736161730000|2025-01-06 11:08:50|40927.6|40907.6|40931.5|40911.5|40931.5|40911.5|40927.6|40907.6|3
1736161740000|2025-01-06 11:09:00|40935.1|40915.1|40945.1|40925.1|40945.1|40925.1|40935.1|40915.1|9
1736161750000|2025-01-06 11:09:10|40947.6|40927.6|40942.6|40922.6|40947.6|40927.6|40942.6|40922.6|5
1736161760000|2025-01-06 11:09:20|40944|40924|40945.1|40925.1|40950.1|40930.1|40944|40924|4
1736161770000|2025-01-06 11:09:30|40950.1|40930.1|40952.6|40932.6|40952.6|40932.6|40950.1|40930.1|1
1736161780000|2025-01-06 11:09:40|40954|40934|40952.6|40932.6|40957.6|40937.6|40952.6|40932.6|2
1736161790000|2025-01-06 11:09:50|40951.5|40931.5|40950.1|40930.1|40951.5|40931.5|40950.1|40930.1|0
1736161800000|2025-01-06 11:10:00|40952.6|40932.6|40945.1|40925.1|40952.6|40932.6|40945.1|40925.1|6
1736161810000|2025-01-06 11:10:10|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|1
1736161820000|2025-01-06 11:10:20|40942.6|40922.6|40947.6|40927.6|40947.6|40927.6|40942.6|40922.6|2
1736161830000|2025-01-06 11:10:30|40950.1|40930.1|40952.6|40932.6|40952.6|40932.6|40950.1|40930.1|14
1736161840000|2025-01-06 11:10:40|40955.1|40935.1|40960.1|40940.1|40961.5|40941.5|40955.1|40935.1|2
1736161850000|2025-01-06 11:10:50|40962.6|40942.6|40963.8|40943.8|40963.8|40943.8|40960.1|40940.1|0
1736161860000|2025-01-06 11:11:00|40965.1|40945.1|40976.3|40956.3|40977.6|40957.6|40965.1|40945.1|6
1736161870000|2025-01-06 11:11:10|40975.1|40955.1|40990.1|40970.1|40992.6|40972.6|40975.1|40955.1|11
1736161880000|2025-01-06 11:11:20|40992.6|40972.6|40996.5|40976.5|40996.5|40976.5|40992.6|40972.6|6
1736161890000|2025-01-06 11:11:30|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40992.6|40972.6|8
1736161900000|2025-01-06 11:11:40|||||||||3
1736161910000|2025-01-06 11:11:50|41002.6|40982.6|41005.1|40985.1|41005.1|40985.1|41002.6|40982.6|2
1736161920000|2025-01-06 11:12:00|41014.3|40994.3|41026.3|41006.3|41026.3|41006.3|41014.3|40994.3|15
1736161930000|2025-01-06 11:12:10|41032.6|41012.6|41032.6|41012.6|41042.6|41022.6|41032.6|41012.6|40
1736161940000|2025-01-06 11:12:20|41031.3|41011.3|41027.6|41007.6|41035.1|41015.1|41027.6|41007.6|3
1736161950000|2025-01-06 11:12:30|41022.6|41002.6|41030.1|41010.1|41030.1|41010.1|41022.6|41002.6|14
1736161960000|2025-01-06 11:12:40|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41016.5|40996.5|33
1736161970000|2025-01-06 11:12:50|41037|41017|41059|41039|41059|41039|41037|41017|27
1736161980000|2025-01-06 11:13:00|41066.5|41046.5|41070.1|41050.1|41070.1|41050.1|41066.5|41046.5|27
1736161990000|2025-01-06 11:13:10|41071.5|41051.5|41089|41069|41090.1|41070.1|41071.5|41051.5|46
1736162000000|2025-01-06 11:13:20|41090.4|41070.4|41104|41084|41107.6|41087.6|41089|41069|53
1736162010000|2025-01-06 11:13:30|41101.5|41081.5|41094|41074|41104|41084|41094|41074|24
1736162020000|2025-01-06 11:13:40|41091.5|41071.5|41104.8|41084.8|41104.8|41084.8|41087.9|41067.9|76
1736162030000|2025-01-06 11:13:50|41106.2|41086.2|41158.2|41138.2|41164.8|41144.8|41106.2|41086.2|85
1736162040000|2025-01-06 11:14:00|41157|41137|41154.8|41134.8|41163.7|41143.7|41149.8|41129.8|80
1736162050000|2025-01-06 11:14:10|41150.9|41130.9|41162|41142|41173.7|41153.7|41148.7|41128.7|45
1736162060000|2025-01-06 11:14:20|41160.7|41140.7|41184.8|41164.8|41186.2|41166.2|41154.8|41134.8|49
1736162070000|2025-01-06 11:14:30|41186.2|41166.2|41209.8|41189.8|41217.3|41197.3|41184.8|41164.8|73
1736162080000|2025-01-06 11:14:40|41212.3|41192.3|41211.2|41191.2|41214.8|41194.8|41206.2|41186.2|27
1736162090000|2025-01-06 11:14:50|41210|41190|41197.5|41177.5|41215|41195|41197.5|41177.5|98
1736162100000|2025-01-06 11:15:00|41200|41180|41215|41195|41215|41195|41200|41180|30
1736162110000|2025-01-06 11:15:10|41210|41190|41248.9|41228.9|41248.9|41228.9|41210|41190|202
1736162120000|2025-01-06 11:15:20|41265.3|41245.3|41313|41293|41314.2|41294.2|41265.3|41245.3|112
1736162130000|2025-01-06 11:15:30|41316.9|41296.9|41370.5|41350.5|41378|41358|41316.9|41296.9|121
1736162140000|2025-01-06 11:15:40|41371.9|41351.9|41388|41368|41388|41368|41360.3|41340.3|94
1736162150000|2025-01-06 11:15:50|41389.4|41369.4|41432.2|41412.2|41445.8|41425.8|41389.4|41369.4|123
1736162160000|2025-01-06 11:16:00|41430.8|41410.8|41440.8|41420.8|41445.8|41425.8|41427.2|41407.2|121
1736162170000|2025-01-06 11:16:10|41438.3|41418.3|41393.3|41373.3|41442.2|41422.2|41388.3|41368.3|76
1736162180000|2025-01-06 11:16:20|41390.8|41370.8|41394.4|41374.4|41405.8|41385.8|41390.8|41370.8|76
1736162190000|2025-01-06 11:16:30|41390.5|41370.5|41358|41338|41400.8|41380.8|41350.8|41330.8|37
1736162200000|2025-01-06 11:16:40|41356.7|41336.7|41373|41353|41373|41353|41343|41323|65
1736162210000|2025-01-06 11:16:50|41376.9|41356.9|41376.7|41356.7|41410.5|41390.5|41374.2|41354.2|59
1736162220000|2025-01-06 11:17:00|41375.5|41355.5|41404.4|41384.4|41415.5|41395.5|41375.5|41355.5|82
1736162230000|2025-01-06 11:17:10|41409.4|41389.4|41439.2|41419.2|41440.5|41420.5|41409.4|41389.4|46
1736162240000|2025-01-06 11:17:20|41438|41418|41423|41403|41453|41433|41418|41398|28
1736162250000|2025-01-06 11:17:30|41424.4|41404.4|41423|41403|41435.5|41415.5|41414.2|41394.2|28
1736162260000|2025-01-06 11:17:40|41428|41408|41415.5|41395.5|41438|41418|41415.5|41395.5|56
1736162270000|2025-01-06 11:17:50|41413|41393|41420.5|41400.5|41420.5|41400.5|41410.5|41390.5|17
1736162280000|2025-01-06 11:18:00|41423|41403|41413|41393|41423|41403|41406.7|41386.7|16
1736162290000|2025-01-06 11:18:10|41414.4|41394.4|41393|41373|41418|41398|41383|41363|25
1736162300000|2025-01-06 11:18:20|41390.5|41370.5|41365.5|41345.5|41390.5|41370.5|41365.5|41345.5|21
1736162310000|2025-01-06 11:18:30|41364.2|41344.2|41354.2|41334.2|41365.5|41345.5|41354.2|41334.2|31
1736162320000|2025-01-06 11:18:40|41353|41333|41358|41338|41360.5|41340.5|41349.2|41329.2|22
1736162330000|2025-01-06 11:18:50|41356.7|41336.7|41350.5|41330.5|41359.4|41339.4|41348|41328|35
1736162340000|2025-01-06 11:19:00|41353|41333|41378|41358|41378|41358|41353|41333|35
1736162350000|2025-01-06 11:19:10|41376.7|41356.7|41396.7|41376.7|41399.4|41379.4|41368|41348|29
1736162360000|2025-01-06 11:19:20|41395.5|41375.5|41380.5|41360.5|41398|41378|41379.4|41359.4|31
1736162370000|2025-01-06 11:19:30|41379.2|41359.2|41379.7|41359.7|41385.5|41365.5|41370.5|41350.5|9
1736162380000|2025-01-06 11:19:40|41383|41363|41383|41363|41389.4|41369.4|41381.9|41361.9|37
1736162390000|2025-01-06 11:19:50|41384.4|41364.4|41443.3|41423.3|41443.6|41423.6|41379.4|41359.4|158
1736162400000|2025-01-06 11:20:00|41440.8|41420.8|41483.6|41463.6|41483.6|41463.6|41421.9|41401.9|63
1736162410000|2025-01-06 11:20:10|41485.8|41465.8|41458.3|41438.3|41486.9|41466.9|41458.3|41438.3|46
1736162420000|2025-01-06 11:20:20|41459.7|41439.7|41445.8|41425.8|41470.8|41450.8|41445.8|41425.8|18
1736162430000|2025-01-06 11:20:30|41444.4|41424.4|41406.9|41386.9|41444.4|41424.4|41404.7|41384.7|48
1736162440000|2025-01-06 11:20:40|41409.7|41389.7|41411.9|41391.9|41429.4|41409.4|41409.7|41389.7|57
1736162450000|2025-01-06 11:20:50|41409.4|41389.4|41398.1|41378.1|41435.8|41415.8|41394.2|41374.2|56
1736162460000|2025-01-06 11:21:00|41400.6|41380.6|41381.9|41361.9|41403.1|41383.1|41381.9|41361.9|21
1736162470000|2025-01-06 11:21:10|41376.9|41356.9|41383.1|41363.1|41383.1|41363.1|41373.1|41353.1|30
1736162480000|2025-01-06 11:21:20|41385.3|41365.3|41400.6|41380.6|41400.6|41380.6|41378.1|41358.1|16
1736162490000|2025-01-06 11:21:30|41401.9|41381.9|41408.1|41388.1|41408.1|41388.1|41394.2|41374.2|23
1736162500000|2025-01-06 11:21:40|41410.6|41390.6|41413.1|41393.1|41420.6|41400.6|41408.1|41388.1|8
1736162510000|2025-01-06 11:21:50|41411.9|41391.9|41404.2|41384.2|41413.1|41393.1|41403.1|41383.1|16
1736162520000|2025-01-06 11:22:00|41403.1|41383.1|41413.1|41393.1|41418.1|41398.1|41398.1|41378.1|17
1736162530000|2025-01-06 11:22:10|41414.4|41394.4|41425.6|41405.6|41425.6|41405.6|41413.1|41393.1|38
1736162540000|2025-01-06 11:22:20|41426.9|41406.9|41438.1|41418.1|41439.4|41419.4|41426.9|41406.9|17
1736162550000|2025-01-06 11:22:30|41436.9|41416.9|41441.9|41421.9|41441.9|41421.9|41436.9|41416.9|8
1736162560000|2025-01-06 11:22:40|41439.4|41419.4|41426.7|41406.7|41440.6|41420.6|41426.7|41406.7|37
1736162570000|2025-01-06 11:22:50|41428.1|41408.1|41426.7|41406.7|41435.6|41415.6|41426.7|41406.7|22
1736162580000|2025-01-06 11:23:00|41428.1|41408.1|41438.1|41418.1|41440.6|41420.6|41428.1|41408.1|46
1736162590000|2025-01-06 11:23:10|41439.2|41419.2|41433.1|41413.1|41439.2|41419.2|41430.6|41410.6|31
1736162600000|2025-01-06 11:23:20|41434.2|41414.2|41433.1|41413.1|41438.1|41418.1|41433.1|41413.1|8
1736162610000|2025-01-06 11:23:30|41429.2|41409.2|41435.6|41415.6|41435.6|41415.6|41415.3|41395.3|32
1736162620000|2025-01-06 11:23:40|41436.9|41416.9|41428.1|41408.1|41440.8|41420.8|41428.1|41408.1|11
1736162630000|2025-01-06 11:23:50|41425.6|41405.6|41418.1|41398.1|41425.6|41405.6|41417.8|41397.8|7
1736162640000|2025-01-06 11:24:00|41423.1|41403.1|41438.1|41418.1|41438.1|41418.1|41423.1|41403.1|11
1736162650000|2025-01-06 11:24:10|41436.7|41416.7|41441.7|41421.7|41455.6|41435.6|41436.7|41416.7|49
1736162660000|2025-01-06 11:24:20|41441.9|41421.9|41436.7|41416.7|41450.6|41430.6|41435.6|41415.6|102
1736162670000|2025-01-06 11:24:30|41435.6|41415.6|41458.1|41438.1|41458.1|41438.1|41435.6|41415.6|22
1736162680000|2025-01-06 11:24:40|41459.4|41439.4|41455.3|41435.3|41467.8|41447.8|41455.3|41435.3|55
1736162690000|2025-01-06 11:24:50|41459.2|41439.2|41462.8|41442.8|41462.8|41442.8|41450.3|41430.3|12
1736162700000|2025-01-06 11:25:00|41460.3|41440.3|41514.2|41494.2|41514.2|41494.2|41460.3|41440.3|77
1736162710000|2025-01-06 11:25:10|41516.7|41496.7|41527.8|41507.8|41530.3|41510.3|41516.7|41496.7|58
1736162720000|2025-01-06 11:25:20|41530.3|41510.3|41510.3|41490.3|41530.3|41510.3|41510.3|41490.3|139
1736162730000|2025-01-06 11:25:30|41508.9|41488.9|41508.1|41488.1|41513.1|41493.1|41507.8|41487.8|55
1736162740000|2025-01-06 11:25:40|41509.4|41489.4|41508.1|41488.1|41515.6|41495.6|41508.1|41488.1|15
1736162750000|2025-01-06 11:25:50|41509.4|41489.4|41508.1|41488.1|41510.6|41490.6|41505.6|41485.6|73
1736162760000|2025-01-06 11:26:00|41510.6|41490.6|41505.8|41485.8|41515.8|41495.8|41505.8|41485.8|42
1736162770000|2025-01-06 11:26:10|41507.2|41487.2|41518.3|41498.3|41518.3|41498.3|41507.2|41487.2|31
1736162780000|2025-01-06 11:26:20|41519.4|41499.4|41513.3|41493.3|41520.8|41500.8|41513.3|41493.3|6
1736162790000|2025-01-06 11:26:30|41510.8|41490.8|41508.3|41488.3|41510.8|41490.8|41506.9|41486.9|12
1736162800000|2025-01-06 11:26:40|41510.8|41490.8|41505.8|41485.8|41510.8|41490.8|41505.8|41485.8|1
1736162810000|2025-01-06 11:26:50|41508.3|41488.3|41490.8|41470.8|41508.3|41488.3|41484.4|41464.4|50
1736162820000|2025-01-06 11:27:00|41488.3|41468.3|41490.8|41470.8|41490.8|41470.8|41480.8|41460.8|21
1736162830000|2025-01-06 11:27:10|41492.2|41472.2|41505.8|41485.8|41505.8|41485.8|41490.8|41470.8|7
1736162840000|2025-01-06 11:27:20|41508.3|41488.3|41505.8|41485.8|41518.3|41498.3|41505.8|41485.8|12
1736162850000|2025-01-06 11:27:30|41500.8|41480.8|41500.8|41480.8|41510.8|41490.8|41498.3|41478.3|20
1736162860000|2025-01-06 11:27:40|41503.3|41483.3|41513.3|41493.3|41513.3|41493.3|41503.3|41483.3|1
1736162870000|2025-01-06 11:27:50|41510.8|41490.8|41502.2|41482.2|41510.8|41490.8|41499.7|41479.7|8
1736162880000|2025-01-06 11:28:00|41503.3|41483.3|41515.8|41495.8|41515.8|41495.8|41503.3|41483.3|5
1736162890000|2025-01-06 11:28:10|41513.3|41493.3|41516.9|41496.9|41520.8|41500.8|41504.4|41484.4|31
1736162900000|2025-01-06 11:28:20|41515.8|41495.8|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|5
1736162910000|2025-01-06 11:28:30|41513.3|41493.3|41520.8|41500.8|41527.2|41507.2|41508.3|41488.3|40
1736162920000|2025-01-06 11:28:40|41518.3|41498.3|41520.8|41500.8|41524.4|41504.4|41515.8|41495.8|8
1736162930000|2025-01-06 11:28:50|41518.3|41498.3|41538.3|41518.3|41538.3|41518.3|41518.3|41498.3|12
1736162940000|2025-01-06 11:29:00|41535.8|41515.8|41530.8|41510.8|41538.6|41518.6|41523.3|41503.3|68
1736162950000|2025-01-06 11:29:10|41529.4|41509.4|41520.8|41500.8|41529.4|41509.4|41520.8|41500.8|16
1736162960000|2025-01-06 11:29:20|41518.3|41498.3|41515.8|41495.8|41520.8|41500.8|41515.8|41495.8|8
1736162970000|2025-01-06 11:29:30|41518.3|41498.3|41518.3|41498.3|41520.8|41500.8|41515.8|41495.8|2
1736162980000|2025-01-06 11:29:40|41519.4|41499.4|41535.8|41515.8|41543.3|41523.3|41518.3|41498.3|30
1736162990000|2025-01-06 11:29:50|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|20
1736163000000|2025-01-06 11:30:00|41537.2|41517.2|41559.7|41539.7|41561.1|41541.1|41535.8|41515.8|36
1736163010000|2025-01-06 11:30:10|41561.1|41541.1|41553.3|41533.3|41562.4|41542.4|41552.2|41532.2|41
1736163020000|2025-01-06 11:30:20|41550.8|41530.8|41549.4|41529.4|41553.3|41533.3|41549.4|41529.4|6
1736163030000|2025-01-06 11:30:30|41548.3|41528.3|41563.6|41543.6|41563.6|41543.6|41548.3|41528.3|28
1736163040000|2025-01-06 11:30:40|41566.1|41546.1|41565.8|41545.8|41571.1|41551.1|41560.8|41540.8|38
1736163050000|2025-01-06 11:30:50|41568.3|41548.3|41589.4|41569.4|41590.8|41570.8|41568.3|41548.3|52
1736163060000|2025-01-06 11:31:00|41588.3|41568.3|41610.8|41590.8|41620.8|41600.8|41588.3|41568.3|108
1736163070000|2025-01-06 11:31:10|41613.3|41593.3|41613.3|41593.3|41618.3|41598.3|41608.3|41588.3|41
1736163080000|2025-01-06 11:31:20|41614.7|41594.7|41610.8|41590.8|41618.3|41598.3|41610.8|41590.8|35
1736163090000|2025-01-06 11:31:30|41612.2|41592.2|41620.8|41600.8|41623.3|41603.3|41612.2|41592.2|12
1736163100000|2025-01-06 11:31:40|41618.3|41598.3|41618.3|41598.3|41620.8|41600.8|41615.8|41595.8|19
1736163110000|2025-01-06 11:31:50|41620.8|41600.8|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|71
1736163120000|2025-01-06 11:32:00|41618.3|41598.3|41610.8|41590.8|41618.3|41598.3|41608.3|41588.3|32
1736163130000|2025-01-06 11:32:10|41608.3|41588.3|41583.3|41563.3|41608.3|41588.3|41578.3|41558.3|46
1736163140000|2025-01-06 11:32:20|41585.8|41565.8|41583.1|41563.1|41600.8|41580.8|41582.8|41562.8|97
1736163150000|2025-01-06 11:32:30|41584.2|41564.2|41588.1|41568.1|41598.1|41578.1|41581.7|41561.7|21
1736163160000|2025-01-06 11:32:40|41586.7|41566.7|41580.6|41560.6|41586.7|41566.7|41570.6|41550.6|25
1736163170000|2025-01-06 11:32:50|41582|41562|41572|41552|41584.2|41564.2|41570.6|41550.6|17
1736163180000|2025-01-06 11:33:00|41582|41562|41549.5|41529.5|41582|41562|41545.6|41525.6|57
1736163190000|2025-01-06 11:33:10|41548.1|41528.1|41548.1|41528.1|41550.6|41530.6|41544.2|41524.2|28
1736163200000|2025-01-06 11:33:20|41550.6|41530.6|41545.6|41525.6|41553.1|41533.1|41543.1|41523.1|7
1736163210000|2025-01-06 11:33:30|41544.2|41524.2|41538.1|41518.1|41544.2|41524.2|41535.6|41515.6|9
1736163220000|2025-01-06 11:33:40|41539.5|41519.5|41558.1|41538.1|41558.1|41538.1|41538.1|41518.1|24
1736163230000|2025-01-06 11:33:50|41555.6|41535.6|41538.1|41518.1|41555.6|41535.6|41535.6|41515.6|11
1736163240000|2025-01-06 11:34:00|41536.7|41516.7|41525.6|41505.6|41538.1|41518.1|41525.6|41505.6|9
1736163250000|2025-01-06 11:34:10|41527|41507|41521.7|41501.7|41530.6|41510.6|41519.2|41499.2|14
1736163260000|2025-01-06 11:34:20|41519.5|41499.5|41533.1|41513.1|41538.1|41518.1|41518.1|41498.1|50
1736163270000|2025-01-06 11:34:30|41534.2|41514.2|41529.2|41509.2|41535.3|41515.3|41529.2|41509.2|7
1736163280000|2025-01-06 11:34:40|41530.3|41510.3|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|7
1736163290000|2025-01-06 11:34:50|41527.8|41507.8|41524.2|41504.2|41529.2|41509.2|41524.2|41504.2|9
1736163300000|2025-01-06 11:35:00|41525.6|41505.6|41516.7|41496.7|41525.6|41505.6|41516.7|41496.7|25
1736163310000|2025-01-06 11:35:10|41515.6|41495.6|41517|41497|41517|41497|41508.1|41488.1|29
1736163320000|2025-01-06 11:35:20|41514.2|41494.2|41509.2|41489.2|41514.2|41494.2|41509.2|41489.2|16
1736163330000|2025-01-06 11:35:30|41508.1|41488.1|41500.6|41480.6|41508.1|41488.1|41500.6|41480.6|30
1736163340000|2025-01-06 11:35:40|41505.6|41485.6|41500.6|41480.6|41505.6|41485.6|41498.1|41478.1|22
1736163350000|2025-01-06 11:35:50|41501.7|41481.7|41515.6|41495.6|41519.5|41499.5|41501.7|41481.7|14
1736163360000|2025-01-06 11:36:00|41518.1|41498.1|41532|41512|41533.1|41513.1|41515.6|41495.6|18
1736163370000|2025-01-06 11:36:10|41533.1|41513.1|41535.6|41515.6|41545.6|41525.6|41530.6|41510.6|18
1736163380000|2025-01-06 11:36:20|41538.1|41518.1|41533.1|41513.1|41540.6|41520.6|41533.1|41513.1|10
1736163390000|2025-01-06 11:36:30|41531.7|41511.7|41528.1|41508.1|41531.7|41511.7|41528.1|41508.1|6
1736163400000|2025-01-06 11:36:40|41526.7|41506.7|41523.1|41503.1|41526.7|41506.7|41518.1|41498.1|14
1736163410000|2025-01-06 11:36:50|41521.7|41501.7|41520.6|41500.6|41525.6|41505.6|41520.6|41500.6|8
1736163420000|2025-01-06 11:37:00|41519.2|41499.2|41513.1|41493.1|41519.2|41499.2|41510.6|41490.6|32
1736163430000|2025-01-06 11:37:10|41515.6|41495.6|41525.6|41505.6|41525.6|41505.6|41513.1|41493.1|58
1736163440000|2025-01-06 11:37:20|41529.5|41509.5|41538.1|41518.1|41543.1|41523.1|41529.5|41509.5|11
1736163450000|2025-01-06 11:37:30|41539.5|41519.5|41537.8|41517.8|41543.1|41523.1|41532.8|41512.8|83
1736163460000|2025-01-06 11:37:40|41539.2|41519.2|41564.2|41544.2|41564.2|41544.2|41539.2|41519.2|10
1736163470000|2025-01-06 11:37:50|41567|41547|41595.3|41575.3|41595.3|41575.3|41567|41547|26
1736163480000|2025-01-06 11:38:00|41592.8|41572.8|41597.8|41577.8|41599.2|41579.2|41592.8|41572.8|33
1736163490000|2025-01-06 11:38:10|41599|41579|41597.8|41577.8|41600.3|41580.3|41594|41574|25
1736163500000|2025-01-06 11:38:20|41599.2|41579.2|41602.8|41582.8|41602.8|41582.8|41597.8|41577.8|16
1736163510000|2025-01-06 11:38:30|41600.3|41580.3|41594|41574|41605.3|41585.3|41594|41574|31
1736163520000|2025-01-06 11:38:40|41595.3|41575.3|41592.8|41572.8|41597.8|41577.8|41592.8|41572.8|62
1736163530000|2025-01-06 11:38:50|41587.8|41567.8|41580.3|41560.3|41587.8|41567.8|41560.3|41540.3|32
1736163540000|2025-01-06 11:39:00|41582.8|41562.8|41594.2|41574.2|41594.2|41574.2|41580.3|41560.3|13
1736163550000|2025-01-06 11:39:10|41592.8|41572.8|41585.3|41565.3|41595.3|41575.3|41582.8|41562.8|19
1736163560000|2025-01-06 11:39:20|41587.8|41567.8|41587.8|41567.8|41595.3|41575.3|41586.5|41566.5|19
1736163570000|2025-01-06 11:39:30|41586.7|41566.7|41575.3|41555.3|41586.7|41566.7|41571.5|41551.5|15
1736163580000|2025-01-06 11:39:40|41576.7|41556.7|41586.7|41566.7|41586.7|41566.7|41575.3|41555.3|5
1736163590000|2025-01-06 11:39:50|41589.2|41569.2|41577.8|41557.8|41592.8|41572.8|41577.8|41557.8|29
1736163600000|2025-01-06 11:40:00|41580.3|41560.3|41585.3|41565.3|41585.3|41565.3|41575.3|41555.3|39
1736163610000|2025-01-06 11:40:10|41587.8|41567.8|41599.2|41579.2|41601.7|41581.7|41587.8|41567.8|25
1736163620000|2025-01-06 11:40:20|41600.6|41580.6|41597.8|41577.8|41602.8|41582.8|41597.8|41577.8|13
1736163630000|2025-01-06 11:40:30|41595.3|41575.3|41597.8|41577.8|41597.8|41577.8|41595.3|41575.3|8
1736163640000|2025-01-06 11:40:40|41600.3|41580.3|41605.3|41585.3|41611.7|41591.7|41600.3|41580.3|28
1736163650000|2025-01-06 11:40:50|41607.8|41587.8|41587.8|41567.8|41607.8|41587.8|41587.8|41567.8|51
1736163660000|2025-01-06 11:41:00|41585.3|41565.3|41587.8|41567.8|41587.8|41567.8|41582.8|41562.8|51
1736163670000|2025-01-06 11:41:10|41582.8|41562.8|41577.8|41557.8|41582.8|41562.8|41576.5|41556.5|46
1736163680000|2025-01-06 11:41:20|41579|41559|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|6
1736163690000|2025-01-06 11:41:30|41575.3|41555.3|41570.3|41550.3|41577.8|41557.8|41570.3|41550.3|11
1736163700000|2025-01-06 11:41:40|41569.2|41549.2|41572.8|41552.8|41572.8|41552.8|41567.8|41547.8|10
1736163710000|2025-01-06 11:41:50|41575.3|41555.3|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|3
1736163720000|2025-01-06 11:42:00|41582.8|41562.8|41600.3|41580.3|41600.3|41580.3|41582.8|41562.8|40
1736163730000|2025-01-06 11:42:10|41597.8|41577.8|41587.8|41567.8|41600.3|41580.3|41587.8|41567.8|19
1736163740000|2025-01-06 11:42:20|41582.8|41562.8|41575.3|41555.3|41585.3|41565.3|41575.3|41555.3|14
1736163750000|2025-01-06 11:42:30|41572.8|41552.8|41565.3|41545.3|41575.3|41555.3|41564|41544|7
1736163760000|2025-01-06 11:42:40|41562.8|41542.8|41560.3|41540.3|41565.3|41545.3|41552.8|41532.8|43
1736163770000|2025-01-06 11:42:50|41561.7|41541.7|41560.3|41540.3|41562.8|41542.8|41560.3|41540.3|2
1736163780000|2025-01-06 11:43:00|41557.8|41537.8|41562.8|41542.8|41562.8|41542.8|41552.8|41532.8|14
1736163790000|2025-01-06 11:43:10|41564.2|41544.2|41570.3|41550.3|41571.7|41551.7|41564.2|41544.2|9
1736163800000|2025-01-06 11:43:20|41567.8|41547.8|41572.8|41552.8|41575.3|41555.3|41567.8|41547.8|11
1736163810000|2025-01-06 11:43:30|41571.5|41551.5|41567.8|41547.8|41572.8|41552.8|41567.8|41547.8|5
1736163820000|2025-01-06 11:43:40|41569.2|41549.2|41569|41549|41570.3|41550.3|41567.8|41547.8|3
1736163830000|2025-01-06 11:43:50|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41565.3|41545.3|5
1736163840000|2025-01-06 11:44:00|41569.2|41549.2|41585.3|41565.3|41587.8|41567.8|41569.2|41549.2|22
1736163850000|2025-01-06 11:44:10|41587.8|41567.8|41591.7|41571.7|41591.7|41571.7|41585.3|41565.3|22
1736163860000|2025-01-06 11:44:20|41590.1|41570.1|41595.3|41575.3|41595.3|41575.3|41589.2|41569.2|15
1736163870000|2025-01-06 11:44:30|41594|41574|41610.3|41590.3|41610.3|41590.3|41594|41574|25
1736163880000|2025-01-06 11:44:40|41612.8|41592.8|41659|41639|41662.8|41642.8|41612.8|41592.8|65
1736163890000|2025-01-06 11:44:50|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41657.8|41637.8|36
1736163900000|2025-01-06 11:45:00|41667.8|41647.8|41695.3|41675.3|41701.5|41681.5|41667.8|41647.8|42
1736163910000|2025-01-06 11:45:10|41697.8|41677.8|41712.8|41692.8|41717.8|41697.8|41697.8|41677.8|74
1736163920000|2025-01-06 11:45:20|41711.7|41691.7|41692.9|41672.9|41711.7|41691.7|41692.8|41672.8|54
1736163930000|2025-01-06 11:45:30|41689.2|41669.2|41679.2|41659.2|41692.9|41672.9|41672.9|41652.9|44
1736163940000|2025-01-06 11:45:40|41681.7|41661.7|41670.4|41650.4|41681.7|41661.7|41670.4|41650.4|14
1736163950000|2025-01-06 11:45:50|41667.9|41647.9|41642.9|41622.9|41667.9|41647.9|41640.4|41620.4|16
1736163960000|2025-01-06 11:46:00|41641.7|41621.7|41662.9|41642.9|41665.4|41645.4|41641.5|41621.5|31
1736163970000|2025-01-06 11:46:10|41664|41644|41656.5|41636.5|41665.4|41645.4|41656.5|41636.5|8
1736163980000|2025-01-06 11:46:20|41652.6|41632.6|41637.9|41617.9|41652.6|41632.6|41637.9|41617.9|16
1736163990000|2025-01-06 11:46:30|41636.5|41616.5|41612.9|41592.9|41639.2|41619.2|41612.9|41592.9|20
1736164000000|2025-01-06 11:46:40|41611.5|41591.5|41611.5|41591.5|41612.9|41592.9|41610.4|41590.4|12
1736164010000|2025-01-06 11:46:50|41610.4|41590.4|41606.5|41586.5|41610.4|41590.4|41606.5|41586.5|2
1736164020000|2025-01-06 11:47:00|41607.9|41587.9|41632.9|41612.9|41642.9|41622.9|41607.9|41587.9|15
1736164030000|2025-01-06 11:47:10|41630.4|41610.4|41636.5|41616.5|41636.5|41616.5|41627.9|41607.9|12
1736164040000|2025-01-06 11:47:20|41641.5|41621.5|41647.9|41627.9|41657.9|41637.9|41641.5|41621.5|19
1736164050000|2025-01-06 11:47:30|41645.4|41625.4|41660.4|41640.4|41660.4|41640.4|41642.9|41622.9|18
1736164060000|2025-01-06 11:47:40|41661.5|41641.5|41652.9|41632.9|41661.5|41641.5|41650.4|41630.4|24
1736164070000|2025-01-06 11:47:50|41654.2|41634.2|41652.9|41632.9|41655.4|41635.4|41652.9|41632.9|1
1736164080000|2025-01-06 11:48:00|41655.4|41635.4|41667.9|41647.9|41667.9|41647.9|41652.9|41632.9|10
1736164090000|2025-01-06 11:48:10|41666.5|41646.5|41660.4|41640.4|41676.5|41656.5|41647.9|41627.9|85
1736164100000|2025-01-06 11:48:20|41662.9|41642.9|41650.4|41630.4|41662.9|41642.9|41650.4|41630.4|18
1736164110000|2025-01-06 11:48:30|41647.9|41627.9|41637.9|41617.9|41647.9|41627.9|41637.9|41617.9|29
1736164120000|2025-01-06 11:48:40|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|3
1736164130000|2025-01-06 11:48:50|41637.9|41617.9|41635.4|41615.4|41640.4|41620.4|41635.4|41615.4|5
1736164140000|2025-01-06 11:49:00|41636.5|41616.5|41645.4|41625.4|41646.7|41626.7|41635.4|41615.4|31
1736164150000|2025-01-06 11:49:10|41643.1|41623.1|41640.6|41620.6|41643.1|41623.1|41640.6|41620.6|0
1736164160000|2025-01-06 11:49:20|41642|41622|41638.1|41618.1|41643.1|41623.1|41638.1|41618.1|3
1736164170000|2025-01-06 11:49:30|41635.6|41615.6|41635.6|41615.6|41638.1|41618.1|41634.2|41614.2|10
1736164180000|2025-01-06 11:49:40|41633.1|41613.1|41638.1|41618.1|41638.1|41618.1|41633.1|41613.1|1
1736164190000|2025-01-06 11:49:50|41634.2|41614.2|41643.1|41623.1|41643.1|41623.1|41631.7|41611.7|2
1736164200000|2025-01-06 11:50:00|41644.5|41624.5|41644.2|41624.2|41648.1|41628.1|41644.2|41624.2|17
1736164210000|2025-01-06 11:50:10|41641.7|41621.7|41639.2|41619.2|41643.1|41623.1|41639.2|41619.2|4
1736164220000|2025-01-06 11:50:20|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41636.7|41616.7|3
1736164230000|2025-01-06 11:50:30|41646.7|41626.7|41644.2|41624.2|41652|41632|41644.2|41624.2|5
1736164240000|2025-01-06 11:50:40|41642.9|41622.9|41639.2|41619.2|41643.1|41623.1|41635.4|41615.4|6
1736164250000|2025-01-06 11:50:50|41636.7|41616.7|41639.2|41619.2|41641.7|41621.7|41636.7|41616.7|3
1736164260000|2025-01-06 11:51:00|41636.7|41616.7|41646.7|41626.7|41646.7|41626.7|41636.7|41616.7|1
1736164270000|2025-01-06 11:51:10|41644.2|41624.2|41641.7|41621.7|41645.6|41625.6|41641.7|41621.7|4
1736164280000|2025-01-06 11:51:20|41640.6|41620.6|41642.9|41622.9|41644.2|41624.2|41639.2|41619.2|3
1736164300000|2025-01-06 11:51:40|41644.2|41624.2|41649.2|41629.2|41649.2|41629.2|41644.2|41624.2|12
1736164310000|2025-01-06 11:51:50|41652.9|41632.9|41645.6|41625.6|41652.9|41632.9|41645.6|41625.6|11
1736164320000|2025-01-06 11:52:00|41649.2|41629.2|41646.7|41626.7|41649.2|41629.2|41643.1|41623.1|7
1736164330000|2025-01-06 11:52:10|41648.1|41628.1|41658.1|41638.1|41661.7|41641.7|41648.1|41628.1|21
1736164340000|2025-01-06 11:52:20|41659.2|41639.2|41664.2|41644.2|41664.2|41644.2|41649.2|41629.2|25
1736164350000|2025-01-06 11:52:30|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41658.1|41638.1|7
1736164360000|2025-01-06 11:52:40|41659.2|41639.2|41666.7|41646.7|41669.5|41649.5|41659.2|41639.2|13
1736164370000|2025-01-06 11:52:50|41669.2|41649.2|41669.2|41649.2|41671.7|41651.7|41669.2|41649.2|4
1736164380000|2025-01-06 11:53:00|41666.7|41646.7|41664.2|41644.2|41669.2|41649.2|41661.7|41641.7|5
1736164390000|2025-01-06 11:53:10|41665.4|41645.4|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|10
1736164400000|2025-01-06 11:53:20|41670.6|41650.6|41670.6|41650.6|41674.2|41654.2|41668.1|41648.1|7
1736164410000|2025-01-06 11:53:30|41668.1|41648.1|41665.6|41645.6|41668.1|41648.1|41665.6|41645.6|3
1736164420000|2025-01-06 11:53:40|41664.2|41644.2|41658.1|41638.1|41665.6|41645.6|41658.1|41638.1|10
1736164430000|2025-01-06 11:53:50|41656.7|41636.7|41655.6|41635.6|41656.7|41636.7|41655.6|41635.6|3
1736164440000|2025-01-06 11:54:00|41660.6|41640.6|41668.1|41648.1|41668.1|41648.1|41660.6|41640.6|7
1736164450000|2025-01-06 11:54:10|41669.5|41649.5|41680.6|41660.6|41683.1|41663.1|41669.5|41649.5|7
1736164460000|2025-01-06 11:54:20|41683.1|41663.1|41680.6|41660.6|41683.1|41663.1|41680.6|41660.6|4
1736164470000|2025-01-06 11:54:30|41683.1|41663.1|41675.6|41655.6|41683.1|41663.1|41675.6|41655.6|6
1736164480000|2025-01-06 11:54:40|41678.1|41658.1|41690.6|41670.6|41690.6|41670.6|41678.1|41658.1|34
1736164490000|2025-01-06 11:54:50|41692|41672|41713.1|41693.1|41713.1|41693.1|41691.7|41671.7|38
1736164500000|2025-01-06 11:55:00|41712|41692|41695.6|41675.6|41715.6|41695.6|41695.6|41675.6|21
1736164510000|2025-01-06 11:55:10|41697|41677|41703.1|41683.1|41703.1|41683.1|41695.6|41675.6|11
1736164520000|2025-01-06 11:55:20|41701.7|41681.7|41700.6|41680.6|41704.5|41684.5|41700.6|41680.6|21
1736164530000|2025-01-06 11:55:30|41699.2|41679.2|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|10
1736164540000|2025-01-06 11:55:40|41698.1|41678.1|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|20
1736164550000|2025-01-06 11:55:50|41699.2|41679.2|41696.7|41676.7|41699.2|41679.2|41696.7|41676.7|13
1736164560000|2025-01-06 11:56:00|41695.4|41675.4|41678.1|41658.1|41695.4|41675.4|41673.1|41653.1|21
1736164570000|2025-01-06 11:56:10|41676.7|41656.7|41678.1|41658.1|41678.1|41658.1|41675.6|41655.6|7
1736164580000|2025-01-06 11:56:20|41675.6|41655.6|41673.1|41653.1|41678.1|41658.1|41668.1|41648.1|8
1736164590000|2025-01-06 11:56:30|41668.1|41648.1|41666.7|41646.7|41668.1|41648.1|41665.6|41645.6|10
1736164600000|2025-01-06 11:56:40|41667|41647|41690.6|41670.6|41690.6|41670.6|41667|41647|21
1736164610000|2025-01-06 11:56:50|41688.1|41668.1|41683.1|41663.1|41690.6|41670.6|41683.1|41663.1|44
1736164620000|2025-01-06 11:57:00|41682|41662|41678.1|41658.1|41683.1|41663.1|41678.1|41658.1|9
1736164630000|2025-01-06 11:57:10|41679.5|41659.5|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|10
1736164640000|2025-01-06 11:57:20|41678.1|41658.1|41680.6|41660.6|41680.6|41660.6|41678.1|41658.1|2
1736164650000|2025-01-06 11:57:30|41679.5|41659.5|41683.1|41663.1|41683.1|41663.1|41679.5|41659.5|6
1736164660000|2025-01-06 11:57:40|41682|41662|41685.6|41665.6|41685.6|41665.6|41680.6|41660.6|59
1736164670000|2025-01-06 11:57:50|41680.6|41660.6|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|100
1736164680000|2025-01-06 11:58:00|41674.3|41654.3|41670.6|41650.6|41675.6|41655.6|41670.6|41650.6|6
1736164690000|2025-01-06 11:58:10|41673.1|41653.1|41675.6|41655.6|41675.6|41655.6|41671.8|41651.8|5
1736164700000|2025-01-06 11:58:20|41677|41657|41678.1|41658.1|41678.1|41658.1|41677|41657|3
1736164710000|2025-01-06 11:58:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41674.3|41654.3|15
1736164720000|2025-01-06 11:58:40|41675.6|41655.6|41675.6|41655.6|41676.8|41656.8|41673.1|41653.1|11
1736164730000|2025-01-06 11:58:50|41680.6|41660.6|41680.6|41660.6|41683.4|41663.4|41680.6|41660.6|3
1736164740000|2025-01-06 11:59:00|||||||||3
1736164750000|2025-01-06 11:59:10|41683.1|41663.1|41680.6|41660.6|41683.1|41663.1|41680.6|41660.6|5
1736164760000|2025-01-06 11:59:20|41679.3|41659.3|41676.8|41656.8|41680.6|41660.6|41676.8|41656.8|4
1736164770000|2025-01-06 11:59:30|41675.6|41655.6|41670.6|41650.6|41677|41657|41670.6|41650.6|8
1736164780000|2025-01-06 11:59:40|41668.1|41648.1|41670.6|41650.6|41670.6|41650.6|41668.1|41648.1|10
1736164790000|2025-01-06 11:59:50|41668.1|41648.1|41663.1|41643.1|41668.1|41648.1|41663.1|41643.1|16
1736164800000|2025-01-06 12:00:00|41661.8|41641.8|41665.6|41645.6|41670.6|41650.6|41658.1|41638.1|42
1736164810000|2025-01-06 12:00:10|41664.3|41644.3|41668.1|41648.1|41668.1|41648.1|41664.3|41644.3|15
1736164820000|2025-01-06 12:00:20|41665.6|41645.6|41668.1|41648.1|41668.1|41648.1|41665.6|41645.6|5
1736164830000|2025-01-06 12:00:30|41665.6|41645.6|41665.6|41645.6|41668.1|41648.1|41665.6|41645.6|2
1736164840000|2025-01-06 12:00:40|41667|41647|41651.8|41631.8|41670.6|41650.6|41651.8|41631.8|45
1736164850000|2025-01-06 12:00:50|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|4
1736164860000|2025-01-06 12:01:00|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|35
1736164870000|2025-01-06 12:01:10|41658.1|41638.1|41655.6|41635.6|41660.6|41640.6|41655.6|41635.6|7
1736164880000|2025-01-06 12:01:20|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|11
1736164890000|2025-01-06 12:01:30|41656.8|41636.8|41655.6|41635.6|41660.6|41640.6|41655.6|41635.6|9
1736164900000|2025-01-06 12:01:40|41654.5|41634.5|41655.6|41635.6|41655.6|41635.6|41652.9|41632.9|69
1736164910000|2025-01-06 12:01:50|41654.3|41634.3|41648.1|41628.1|41654.3|41634.3|41645.6|41625.6|7
1736164920000|2025-01-06 12:02:00|41645.6|41625.6|41643.1|41623.1|41648.1|41628.1|41638.1|41618.1|57
1736164930000|2025-01-06 12:02:10|41641.8|41621.8|41644.5|41624.5|41644.5|41624.5|41641.8|41621.8|5
1736164940000|2025-01-06 12:02:20|41645.6|41625.6|41650.6|41630.6|41658.1|41638.1|41645.6|41625.6|60
1736164950000|2025-01-06 12:02:30|41655.6|41635.6|41664.5|41644.5|41668.4|41648.4|41655.6|41635.6|30
1736164960000|2025-01-06 12:02:40|41663.1|41643.1|41663.1|41643.1|41664.3|41644.3|41660.6|41640.6|5
1736164970000|2025-01-06 12:02:50|41661.8|41641.8|41671.8|41651.8|41671.8|41651.8|41660.6|41640.6|14
1736164980000|2025-01-06 12:03:00|41669.3|41649.3|41665.6|41645.6|41669.3|41649.3|41665.6|41645.6|7
1736164990000|2025-01-06 12:03:10|41667|41647|41665.6|41645.6|41668.1|41648.1|41663.1|41643.1|4
1736165000000|2025-01-06 12:03:20|41661.8|41641.8|41650.4|41630.4|41661.8|41641.8|41650.4|41630.4|36
1736165010000|2025-01-06 12:03:30|41649.3|41629.3|41653.1|41633.1|41655.6|41635.6|41649.3|41629.3|1
1736165020000|2025-01-06 12:03:40|41654.5|41634.5|41655.6|41635.6|41658.1|41638.1|41653.1|41633.1|0
1736165030000|2025-01-06 12:03:50|41657|41637|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|1
1736165040000|2025-01-06 12:04:00|41654.5|41634.5|41655.6|41635.6|41658.1|41638.1|41653.1|41633.1|7
1736165050000|2025-01-06 12:04:10|41657|41637|41660.6|41640.6|41660.6|41640.6|41656.8|41636.8|13
1736165060000|2025-01-06 12:04:20|41659.5|41639.5|41653.1|41633.1|41660.6|41640.6|41653.1|41633.1|9
1736165070000|2025-01-06 12:04:30|41651.8|41631.8|41653.1|41633.1|41654.5|41634.5|41650.6|41630.6|5
1736165080000|2025-01-06 12:04:40|41651.8|41631.8|41640.6|41620.6|41653.1|41633.1|41640.6|41620.6|12
1736165090000|2025-01-06 12:04:50|41639.3|41619.3|41640.6|41620.6|41640.6|41620.6|41638.1|41618.1|2
1736165100000|2025-01-06 12:05:00|41638.1|41618.1|41643.1|41623.1|41643.1|41623.1|41638.1|41618.1|5
1736165110000|2025-01-06 12:05:10|41645.6|41625.6|41648.1|41628.1|41648.1|41628.1|41645.6|41625.6|3
1736165120000|2025-01-06 12:05:20|41650.6|41630.6|41653.1|41633.1|41655.6|41635.6|41650.6|41630.6|9
1736165130000|2025-01-06 12:05:30|41651.8|41631.8|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|1
1736165140000|2025-01-06 12:05:40|41658.1|41638.1|41653.1|41633.1|41658.1|41638.1|41653.1|41633.1|10
1736165150000|2025-01-06 12:05:50|41654.5|41634.5|41650.6|41630.6|41655.6|41635.6|41648.1|41628.1|5
1736165160000|2025-01-06 12:06:00|41653.1|41633.1|41658.1|41638.1|41658.1|41638.1|41653.1|41633.1|14
1736165170000|2025-01-06 12:06:10|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41657|41637|11
1736165180000|2025-01-06 12:06:20|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41655.6|41635.6|11
1736165190000|2025-01-06 12:06:30|41659.5|41639.5|41663.1|41643.1|41663.1|41643.1|41659.5|41639.5|4
1736165200000|2025-01-06 12:06:40|41665.6|41645.6|41665.6|41645.6|41670.6|41650.6|41663.1|41643.1|17
1736165210000|2025-01-06 12:06:50|41667|41647|41663.1|41643.1|41668.1|41648.1|41660.6|41640.6|5
1736165220000|2025-01-06 12:07:00|41661.8|41641.8|41660.6|41640.6|41661.8|41641.8|41659.5|41639.5|7
1736165230000|2025-01-06 12:07:10|41665.6|41645.6|41668.1|41648.1|41673.1|41653.1|41665.6|41645.6|18
1736165240000|2025-01-06 12:07:20|41666.8|41646.8|41668.1|41648.1|41670.6|41650.6|41666.8|41646.8|1
1736165250000|2025-01-06 12:07:30|41669.5|41649.5|41673.1|41653.1|41673.1|41653.1|41668.1|41648.1|5
1736165260000|2025-01-06 12:07:40|41670.6|41650.6|41678.1|41658.1|41678.1|41658.1|41670.6|41650.6|5
1736165270000|2025-01-06 12:07:50|41676.8|41656.8|41678.1|41658.1|41678.1|41658.1|41676.8|41656.8|5
1736165280000|2025-01-06 12:08:00|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|41678.1|41658.1|4
1736165290000|2025-01-06 12:08:10|41679.3|41659.3|41680.6|41660.6|41680.6|41660.6|41675.6|41655.6|15
1736165300000|2025-01-06 12:08:20|41682|41662|41681.8|41661.8|41685.6|41665.6|41680.6|41660.6|33
1736165310000|2025-01-06 12:08:30|41680.6|41660.6|41685.6|41665.6|41685.6|41665.6|41680.6|41660.6|2
1736165320000|2025-01-06 12:08:40|||||||||11
1736165330000|2025-01-06 12:08:50|41682|41662|41695.6|41675.6|41700.6|41680.6|41682|41662|42
1736165340000|2025-01-06 12:09:00|41698.4|41678.4|41700.6|41680.6|41700.6|41680.6|41698.4|41678.4|6
1736165350000|2025-01-06 12:09:10|41702|41682|41703.1|41683.1|41705.6|41685.6|41700.6|41680.6|22
1736165360000|2025-01-06 12:09:20|41704.5|41684.5|41700.6|41680.6|41705.6|41685.6|41700.6|41680.6|29
1736165370000|2025-01-06 12:09:30|41698.1|41678.1|41700.6|41680.6|41700.6|41680.6|41698.1|41678.1|11
1736165380000|2025-01-06 12:09:40|41702|41682|41698.1|41678.1|41703.1|41683.1|41698.1|41678.1|3
1736165390000|2025-01-06 12:09:50|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|3
1736165400000|2025-01-06 12:10:00|41700.7|41680.7|41700.7|41680.7|41703.2|41683.2|41700.7|41680.7|14
1736165410000|2025-01-06 12:10:10|41703.2|41683.2|41699.3|41679.3|41703.2|41683.2|41699.3|41679.3|14
1736165420000|2025-01-06 12:10:20|41698.2|41678.2|41695.7|41675.7|41700.7|41680.7|41695.7|41675.7|5
1736165430000|2025-01-06 12:10:30|41697|41677|41695.7|41675.7|41698.2|41678.2|41695.7|41675.7|25
1736165440000|2025-01-06 12:10:40|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|41695.7|41675.7|25
1736165450000|2025-01-06 12:10:50|41697|41677|41695.7|41675.7|41700.7|41680.7|41695.7|41675.7|3
1736165460000|2025-01-06 12:11:00|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|3
1736165470000|2025-01-06 12:11:10|41690.7|41670.7|41691.8|41671.8|41693.2|41673.2|41689.3|41669.3|7
1736165480000|2025-01-06 12:11:20|41690.7|41670.7|41693.2|41673.2|41693.2|41673.2|41688.2|41668.2|5
1736165490000|2025-01-06 12:11:30|41691.8|41671.8|41685.7|41665.7|41691.8|41671.8|41685.7|41665.7|30
1736165500000|2025-01-06 12:11:40|41688.4|41668.4|41685.7|41665.7|41690.7|41670.7|41685.7|41665.7|16
1736165510000|2025-01-06 12:11:50|41684.3|41664.3|41678.2|41658.2|41684.3|41664.3|41678.2|41658.2|12
1736165520000|2025-01-06 12:12:00|41680.7|41660.7|41685.7|41665.7|41685.7|41665.7|41680.7|41660.7|17
1736165530000|2025-01-06 12:12:10|41688.2|41668.2|41680.7|41660.7|41688.2|41668.2|41680.7|41660.7|12
1736165540000|2025-01-06 12:12:20|41678.2|41658.2|41675.7|41655.7|41680.7|41660.7|41675.7|41655.7|4
1736165550000|2025-01-06 12:12:30|||||||||4
1736165560000|2025-01-06 12:12:40|41677|41657|41680.7|41660.7|41680.7|41660.7|41673.2|41653.2|14
1736165570000|2025-01-06 12:12:50|41682|41662|41680.7|41660.7|41683.2|41663.2|41680.7|41660.7|27
1736165580000|2025-01-06 12:13:00|41683.2|41663.2|41680.7|41660.7|41683.2|41663.2|41676.8|41656.8|127
1736165590000|2025-01-06 12:13:10|41682|41662|41685.7|41665.7|41685.7|41665.7|41680.7|41660.7|13
1736165600000|2025-01-06 12:13:20|41683.2|41663.2|41685.7|41665.7|41688.2|41668.2|41683.2|41663.2|6
1736165610000|2025-01-06 12:13:30|41684.3|41664.3|41683.2|41663.2|41688.2|41668.2|41683.2|41663.2|4
1736165620000|2025-01-06 12:13:40|41684.5|41664.5|41683.2|41663.2|41685.7|41665.7|41683.2|41663.2|1
1736165630000|2025-01-06 12:13:50|41680.7|41660.7|41683.2|41663.2|41683.2|41663.2|41679.5|41659.5|9
1736165640000|2025-01-06 12:14:00|41685.7|41665.7|41680.7|41660.7|41685.7|41665.7|41680.7|41660.7|4
1736165650000|2025-01-06 12:14:10|41679.5|41659.5|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|7
1736165660000|2025-01-06 12:14:20|41676.8|41656.8|41675.7|41655.7|41676.8|41656.8|41675.7|41655.7|15
1736165670000|2025-01-06 12:14:30|||||||||1
1736165680000|2025-01-06 12:14:40|41673.2|41653.2|41668.2|41648.2|41673.2|41653.2|41668.2|41648.2|3
1736165690000|2025-01-06 12:14:50|41669.5|41649.5|41670.7|41650.7|41670.7|41650.7|41668.2|41648.2|3
1736165700000|2025-01-06 12:15:00|41673.2|41653.2|41675.7|41655.7|41675.7|41655.7|41670.7|41650.7|7
1736165710000|2025-01-06 12:15:10|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|2
1736165730000|2025-01-06 12:15:30|41685.7|41665.7|41690.7|41670.7|41690.7|41670.7|41685.7|41665.7|17
1736165740000|2025-01-06 12:15:40|41692.9|41672.9|41700.7|41680.7|41700.7|41680.7|41692.9|41672.9|23
1736165750000|2025-01-06 12:15:50|41704.5|41684.5|41709.5|41689.5|41709.5|41689.5|41704.5|41684.5|10
1736165760000|2025-01-06 12:16:00|41712|41692|41715.7|41695.7|41720.7|41700.7|41709.5|41689.5|33
1736165770000|2025-01-06 12:16:10|41718.2|41698.2|41710.7|41690.7|41720.7|41700.7|41710.7|41690.7|36
1736165780000|2025-01-06 12:16:20|41705.7|41685.7|41715.7|41695.7|41715.7|41695.7|41705.7|41685.7|15
1736165790000|2025-01-06 12:16:30|41717|41697|41720.7|41700.7|41720.7|41700.7|41717|41697|32
1736165800000|2025-01-06 12:16:40|41728.4|41708.4|41740.7|41720.7|41745.7|41725.7|41728.4|41708.4|75
1736165810000|2025-01-06 12:16:50|41739.3|41719.3|41730.7|41710.7|41739.3|41719.3|41730.7|41710.7|13
1736165820000|2025-01-06 12:17:00|41731.8|41711.8|41733.2|41713.2|41733.2|41713.2|41731.8|41711.8|8
1736165830000|2025-01-06 12:17:10|41735.7|41715.7|41745.7|41725.7|41745.7|41725.7|41735.7|41715.7|21
1736165840000|2025-01-06 12:17:20|41743.2|41723.2|41738.4|41718.4|41748.4|41728.4|41738.4|41718.4|113
1736165850000|2025-01-06 12:17:30|41741.2|41721.2|41745.9|41725.9|41748.4|41728.4|41741.2|41721.2|21
1736165860000|2025-01-06 12:17:40|41750.9|41730.9|41747|41727|41750.9|41730.9|41747|41727|19
1736165870000|2025-01-06 12:17:50|41744.5|41724.5|41748.4|41728.4|41748.4|41728.4|41744.5|41724.5|4
1736165880000|2025-01-06 12:18:00|41747.3|41727.3|41715.9|41695.9|41748.4|41728.4|41715.9|41695.9|35
1736165890000|2025-01-06 12:18:10|41719.8|41699.8|41720.9|41700.9|41720.9|41700.9|41719.8|41699.8|4
1736165900000|2025-01-06 12:18:20|41719.5|41699.5|41718.4|41698.4|41719.5|41699.5|41717|41697|8
1736165910000|2025-01-06 12:18:30|41715.9|41695.9|41703.4|41683.4|41715.9|41695.9|41703.4|41683.4|22
1736165920000|2025-01-06 12:18:40|41704.8|41684.8|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|12
1736165930000|2025-01-06 12:18:50|||||||||2
1736165940000|2025-01-06 12:19:00|41702|41682|41699.8|41679.8|41702|41682|41699.8|41679.8|2
1736165950000|2025-01-06 12:19:10|41700.9|41680.9|41702|41682|41703.4|41683.4|41700.9|41680.9|3
1736165960000|2025-01-06 12:19:20|41700.9|41680.9|41698.4|41678.4|41703.4|41683.4|41697.3|41677.3|3
1736165970000|2025-01-06 12:19:30|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|13
1736165980000|2025-01-06 12:19:40|41693.4|41673.4|41694.8|41674.8|41695.9|41675.9|41693.4|41673.4|3
1736165990000|2025-01-06 12:19:50|41694.5|41674.5|41693.4|41673.4|41695.9|41675.9|41693.4|41673.4|3
1736166000000|2025-01-06 12:20:00|41690.9|41670.9|41708.4|41688.4|41708.4|41688.4|41690.9|41670.9|12
1736166010000|2025-01-06 12:20:10|41705.9|41685.9|41708.4|41688.4|41708.4|41688.4|41704.8|41684.8|9
1736166020000|2025-01-06 12:20:20|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41708.4|41688.4|7
1736166030000|2025-01-06 12:20:30|41710.9|41690.9|41708.4|41688.4|41710.9|41690.9|41708.4|41688.4|1
1736166040000|2025-01-06 12:20:40|41707|41687|41704.5|41684.5|41708.4|41688.4|41704.5|41684.5|1
1736166050000|2025-01-06 12:20:50|41705.9|41685.9|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|1
1736166060000|2025-01-06 12:21:00|41708.4|41688.4|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|1
1736166070000|2025-01-06 12:21:10|41707.3|41687.3|41703.4|41683.4|41708.4|41688.4|41703.4|41683.4|3
1736166080000|2025-01-06 12:21:20|41704.8|41684.8|41700.9|41680.9|41705.9|41685.9|41700.9|41680.9|5
1736166090000|2025-01-06 12:21:30|41703.4|41683.4|41698.4|41678.4|41703.4|41683.4|41698.4|41678.4|2
1736166100000|2025-01-06 12:21:40|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41690.9|41670.9|4
1736166110000|2025-01-06 12:21:50|41690.9|41670.9|41677|41657|41693.4|41673.4|41677|41657|33
1736166120000|2025-01-06 12:22:00|41675.9|41655.9|41675.9|41655.9|41678.4|41658.4|41675.9|41655.9|21
1736166130000|2025-01-06 12:22:10|41674.5|41654.5|41655.9|41635.9|41675.9|41655.9|41655.9|41635.9|9
1736166140000|2025-01-06 12:22:20|41657.3|41637.3|41658.4|41638.4|41658.4|41638.4|41657.3|41637.3|2
1736166150000|2025-01-06 12:22:30|41655.9|41635.9|41660.9|41640.9|41660.9|41640.9|41655.9|41635.9|5
1736166160000|2025-01-06 12:22:40|41662.3|41642.3|41665.9|41645.9|41665.9|41645.9|41662.3|41642.3|11
1736166170000|2025-01-06 12:22:50|41667.3|41647.3|41675.9|41655.9|41675.9|41655.9|41667.3|41647.3|8
1736166180000|2025-01-06 12:23:00|41674.6|41654.6|41679.6|41659.6|41680.9|41660.9|41673.4|41653.4|5
1736166190000|2025-01-06 12:23:10|41679.8|41659.8|41680.9|41660.9|41680.9|41660.9|41678.4|41658.4|4
1736166200000|2025-01-06 12:23:20|41678.2|41658.2|41673.4|41653.4|41678.2|41658.2|41673.4|41653.4|6
1736166210000|2025-01-06 12:23:30|41674.6|41654.6|41672.1|41652.1|41675.9|41655.9|41672.1|41652.1|9
1736166220000|2025-01-06 12:23:40|41670.9|41650.9|41663.4|41643.4|41670.9|41650.9|41663.4|41643.4|4
1736166230000|2025-01-06 12:23:50|41658.4|41638.4|41650.9|41630.9|41658.4|41638.4|41650.9|41630.9|5
1736166240000|2025-01-06 12:24:00|41645.9|41625.9|41643.4|41623.4|41645.9|41625.9|41643.4|41623.4|10
1736166250000|2025-01-06 12:24:10|41640.9|41620.9|41638.4|41618.4|41640.9|41620.9|41638.4|41618.4|7
1736166260000|2025-01-06 12:24:20|41640.9|41620.9|41645.9|41625.9|41645.9|41625.9|41640.9|41620.9|3
1736166270000|2025-01-06 12:24:30|41648.4|41628.4|41648.4|41628.4|41650.9|41630.9|41648.4|41628.4|5
1736166280000|2025-01-06 12:24:40|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41648.4|41628.4|2
1736166290000|2025-01-06 12:24:50|41653.4|41633.4|41654.8|41634.8|41657.1|41637.1|41653.4|41633.4|4
1736166300000|2025-01-06 12:25:00|41655.9|41635.9|41658.4|41638.4|41658.4|41638.4|41653.4|41633.4|8
1736166310000|2025-01-06 12:25:10|41657.1|41637.1|41650.9|41630.9|41657.1|41637.1|41650.9|41630.9|10
1736166320000|2025-01-06 12:25:20|41652.3|41632.3|41650.9|41630.9|41652.3|41632.3|41650.9|41630.9|0
1736166330000|2025-01-06 12:25:30|41648.4|41628.4|41633.4|41613.4|41648.4|41628.4|41632.3|41612.3|17
1736166340000|2025-01-06 12:25:40|41632.1|41612.1|41625.9|41605.9|41635.9|41615.9|41625.9|41605.9|24
1736166350000|2025-01-06 12:25:50|41620.9|41600.9|41628.4|41608.4|41628.4|41608.4|41620.9|41600.9|11
1736166360000|2025-01-06 12:26:00|41627.1|41607.1|41618.4|41598.4|41627.1|41607.1|41618.4|41598.4|27
1736166370000|2025-01-06 12:26:10|41619.6|41599.6|41618.4|41598.4|41623.4|41603.4|41617.1|41597.1|16
1736166380000|2025-01-06 12:26:20|41619.6|41599.6|41622.3|41602.3|41622.3|41602.3|41619.6|41599.6|3
1736166390000|2025-01-06 12:26:30|41623.4|41603.4|41625.9|41605.9|41625.9|41605.9|41623.4|41603.4|3
1736166400000|2025-01-06 12:26:40|41624.8|41604.8|41628.4|41608.4|41628.4|41608.4|41623.4|41603.4|2
1736166410000|2025-01-06 12:26:50|41626.2|41606.2|41623.4|41603.4|41626.2|41606.2|41623.4|41603.4|15
1736166420000|2025-01-06 12:27:00|41624.8|41604.8|41624.8|41604.8|41626.2|41606.2|41624.8|41604.8|2
1736166430000|2025-01-06 12:27:10|41622.3|41602.3|41631.4|41611.4|41631.7|41611.7|41622.3|41602.3|156
1736166440000|2025-01-06 12:27:20|41632.8|41612.8|41637.8|41617.8|41637.8|41617.8|41632.8|41612.8|17
1736166450000|2025-01-06 12:27:30|41640.3|41620.3|41633.9|41613.9|41640.3|41620.3|41633.9|41613.9|19
1736166460000|2025-01-06 12:27:40|41631.4|41611.4|41630.1|41610.1|41631.4|41611.4|41627.6|41607.6|14
1736166470000|2025-01-06 12:27:50|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|4
1736166480000|2025-01-06 12:28:00|41621.4|41601.4|41618.9|41598.9|41621.4|41601.4|41618.9|41598.9|10
1736166490000|2025-01-06 12:28:10|41621.4|41601.4|41628.9|41608.9|41628.9|41608.9|41621.4|41601.4|7
1736166500000|2025-01-06 12:28:20|41631.4|41611.4|41640.1|41620.1|41643.9|41623.9|41631.4|41611.4|24
1736166510000|2025-01-06 12:28:30|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|0
1736166520000|2025-01-06 12:28:40|41637.6|41617.6|41636.4|41616.4|41638.9|41618.9|41636.4|41616.4|6
1736166530000|2025-01-06 12:28:50|41633.9|41613.9|41636.4|41616.4|41636.4|41616.4|41633.9|41613.9|6
1736166540000|2025-01-06 12:29:00|41637.8|41617.8|41637.8|41617.8|41641.7|41621.7|41637.8|41617.8|37
1736166550000|2025-01-06 12:29:10|41639.2|41619.2|41641.4|41621.4|41642.8|41622.8|41639.2|41619.2|8
1736166560000|2025-01-06 12:29:20|41640.3|41620.3|41637.8|41617.8|41642.8|41622.8|41637.8|41617.8|1
1736166570000|2025-01-06 12:29:30|41636.4|41616.4|41638.9|41618.9|41638.9|41618.9|41635.3|41615.3|4
1736166580000|2025-01-06 12:29:40|41637.6|41617.6|41638.9|41618.9|41638.9|41618.9|41636.4|41616.4|9
1736166590000|2025-01-06 12:29:50|41640.1|41620.1|41641.4|41621.4|41641.4|41621.4|41640.1|41620.1|3
1736166600000|2025-01-06 12:30:00|41643.9|41623.9|41653.9|41633.9|41657.6|41637.6|41643.9|41623.9|32
1736166610000|2025-01-06 12:30:10|41655.3|41635.3|41651.4|41631.4|41656.4|41636.4|41651.4|41631.4|10
1736166620000|2025-01-06 12:30:20|41653.9|41633.9|41635.1|41615.1|41653.9|41633.9|41635.1|41615.1|17
1736166630000|2025-01-06 12:30:30|41633.9|41613.9|41630.1|41610.1|41633.9|41613.9|41630.1|41610.1|4
1736166640000|2025-01-06 12:30:40|41628.9|41608.9|41617.6|41597.6|41628.9|41608.9|41615.1|41595.1|12
1736166650000|2025-01-06 12:30:50|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41617.6|41597.6|3
1736166660000|2025-01-06 12:31:00|41620.3|41600.3|41621.4|41601.4|41621.4|41601.4|41617.8|41597.8|25
1736166670000|2025-01-06 12:31:10|41626.4|41606.4|41649.2|41629.2|41649.2|41629.2|41626.4|41606.4|30
1736166680000|2025-01-06 12:31:20|41647.8|41627.8|41651.4|41631.4|41652.8|41632.8|41647.8|41627.8|11
1736166690000|2025-01-06 12:31:30|41650.1|41630.1|41653.9|41633.9|41656.4|41636.4|41648.9|41628.9|10
1736166700000|2025-01-06 12:31:40|41652.6|41632.6|41653.9|41633.9|41653.9|41633.9|41648.9|41628.9|16
1736166710000|2025-01-06 12:31:50|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|18
1736166720000|2025-01-06 12:32:00|41655.3|41635.3|41648.9|41628.9|41658.9|41638.9|41648.9|41628.9|13
1736166730000|2025-01-06 12:32:10|41650.1|41630.1|41653.9|41633.9|41653.9|41633.9|41648.9|41628.9|2
1736166740000|2025-01-06 12:32:20|41651.4|41631.4|41648.9|41628.9|41651.4|41631.4|41648.9|41628.9|9
1736166750000|2025-01-06 12:32:30|41646.4|41626.4|41653.9|41633.9|41653.9|41633.9|41646.4|41626.4|6
1736166760000|2025-01-06 12:32:40|41648.9|41628.9|41646.4|41626.4|41651.4|41631.4|41646.4|41626.4|16
1736166770000|2025-01-06 12:32:50|41643.9|41623.9|41643.9|41623.9|41646.4|41626.4|41643.9|41623.9|6
1736166780000|2025-01-06 12:33:00|41645.3|41625.3|41658.9|41638.9|41658.9|41638.9|41645.3|41625.3|10
1736166790000|2025-01-06 12:33:10|41660.3|41640.3|41663.9|41643.9|41663.9|41643.9|41660.3|41640.3|14
1736166800000|2025-01-06 12:33:20|41668.9|41648.9|41673.9|41653.9|41682.6|41662.6|41668.9|41648.9|37
1736166810000|2025-01-06 12:33:30|41675.3|41655.3|41663.9|41643.9|41675.3|41655.3|41663.9|41643.9|12
1736166820000|2025-01-06 12:33:40|41661.4|41641.4|41665.3|41645.3|41666.4|41646.4|41661.4|41641.4|16
1736166830000|2025-01-06 12:33:50|41666.7|41646.7|41673.9|41653.9|41673.9|41653.9|41666.7|41646.7|31
1736166840000|2025-01-06 12:34:00|41676.4|41656.4|41678.9|41658.9|41678.9|41658.9|41673.9|41653.9|3
1736166850000|2025-01-06 12:34:10|41677.6|41657.6|41658.9|41638.9|41677.6|41657.6|41658.9|41638.9|24
1736166860000|2025-01-06 12:34:20|41661.4|41641.4|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|8
1736166870000|2025-01-06 12:34:30|41656.4|41636.4|41666.4|41646.4|41666.4|41646.4|41656.4|41636.4|21
1736166880000|2025-01-06 12:34:40|41667.8|41647.8|41666.4|41646.4|41668.9|41648.9|41666.4|41646.4|32
1736166890000|2025-01-06 12:34:50|41667.8|41647.8|41671.7|41651.7|41676.7|41656.7|41663.9|41643.9|56
1736166900000|2025-01-06 12:35:00|41673.1|41653.1|41676.7|41656.7|41680.6|41660.6|41673.1|41653.1|28
1736166910000|2025-01-06 12:35:10|41671.7|41651.7|41676.7|41656.7|41676.7|41656.7|41669.2|41649.2|30
1736166920000|2025-01-06 12:35:20|41675.3|41655.3|41678.9|41658.9|41678.9|41658.9|41673.9|41653.9|11
1736166930000|2025-01-06 12:35:30|41681.7|41661.7|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|25
1736166940000|2025-01-06 12:35:40|41685.3|41665.3|41687.8|41667.8|41687.8|41667.8|41685.3|41665.3|16
1736166950000|2025-01-06 12:35:50|41689.2|41669.2|41687.6|41667.6|41691.4|41671.4|41685.1|41665.1|5
1736166960000|2025-01-06 12:36:00|41686.4|41666.4|41700.3|41680.3|41700.3|41680.3|41686.4|41666.4|14
1736166970000|2025-01-06 12:36:10|41698.9|41678.9|41696.4|41676.4|41698.9|41678.9|41696.4|41676.4|5
1736166980000|2025-01-06 12:36:20|41693.9|41673.9|41703.9|41683.9|41703.9|41683.9|41693.9|41673.9|5
1736166990000|2025-01-06 12:36:30|41706.7|41686.7|41713.9|41693.9|41713.9|41693.9|41706.7|41686.7|20
1736167000000|2025-01-06 12:36:40|41714|41694|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|10
1736167010000|2025-01-06 12:36:50|41708.7|41688.7|41706.7|41686.7|41711.7|41691.7|41704|41684|58
1736167020000|2025-01-06 12:37:00|41709.2|41689.2|41731.7|41711.7|41731.7|41711.7|41706.7|41686.7|56
1736167030000|2025-01-06 12:37:10|41729|41709|41729|41709|41729|41709|41729|41709|13
1736167040000|2025-01-06 12:37:20|41730.3|41710.3|41727.8|41707.8|41730.3|41710.3|41727.8|41707.8|10
1736167050000|2025-01-06 12:37:30|||||||||3
1736167060000|2025-01-06 12:37:40|41730.6|41710.6|41738.1|41718.1|41738.1|41718.1|41730.6|41710.6|30
1736167070000|2025-01-06 12:37:50|41736.7|41716.7|41730.3|41710.3|41736.7|41716.7|41730.3|41710.3|37
1736167080000|2025-01-06 12:38:00|41731.7|41711.7|41736.9|41716.9|41736.9|41716.9|41731.7|41711.7|53
1736167090000|2025-01-06 12:38:10|41734.4|41714.4|41739.5|41719.5|41739.5|41719.5|41734.4|41714.4|13
1736167100000|2025-01-06 12:38:20|41743.3|41723.3|41747|41727|41747|41727|41742|41722|12
1736167110000|2025-01-06 12:38:30|41759.5|41739.5|41778.3|41758.3|41782|41762|41759.5|41739.5|64
1736167120000|2025-01-06 12:38:40|41777|41757|41778.3|41758.3|41778.6|41758.6|41773.3|41753.3|55
1736167130000|2025-01-06 12:38:50|41777|41757|41777|41757|41783.3|41763.3|41772|41752|47
1736167140000|2025-01-06 12:39:00|41775.8|41755.8|41778.1|41758.1|41781.1|41761.1|41775.8|41755.8|169
1736167150000|2025-01-06 12:39:10|41779.5|41759.5|41777|41757|41779.5|41759.5|41775.6|41755.6|3
1736167160000|2025-01-06 12:39:20|41778.3|41758.3|41784.2|41764.2|41784.5|41764.5|41777|41757|12
1736167170000|2025-01-06 12:39:30|41782.8|41762.8|41781.7|41761.7|41784.5|41764.5|41779.2|41759.2|67
1736167180000|2025-01-06 12:39:40|41784.2|41764.2|41781.7|41761.7|41784.2|41764.2|41779.2|41759.2|6
1736167190000|2025-01-06 12:39:50|41779.2|41759.2|41781.7|41761.7|41781.7|41761.7|41777.8|41757.8|12
1736167200000|2025-01-06 12:40:00|41779.2|41759.2|41786.7|41766.7|41786.7|41766.7|41779.2|41759.2|15
1736167210000|2025-01-06 12:40:10|41785.3|41765.3|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|9
1736167220000|2025-01-06 12:40:20|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|3
1736167230000|2025-01-06 12:40:30|41785.3|41765.3|41781.7|41761.7|41785.3|41765.3|41781.7|41761.7|5
1736167240000|2025-01-06 12:40:40|41783.1|41763.1|41786.7|41766.7|41786.7|41766.7|41783.1|41763.1|6
1736167250000|2025-01-06 12:40:50|41788.1|41768.1|41786.7|41766.7|41789.2|41769.2|41786.7|41766.7|5
1736167260000|2025-01-06 12:41:00|41791.7|41771.7|41783.1|41763.1|41791.7|41771.7|41783.1|41763.1|21
1736167270000|2025-01-06 12:41:10|41785.6|41765.6|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|4
1736167280000|2025-01-06 12:41:20|41780.3|41760.3|41786.7|41766.7|41789.2|41769.2|41780.3|41760.3|34
1736167290000|2025-01-06 12:41:30|41784.2|41764.2|41784.2|41764.2|41786.7|41766.7|41784.2|41764.2|7
1736167300000|2025-01-06 12:41:40|41785.3|41765.3|41784.2|41764.2|41786.7|41766.7|41782.8|41762.8|25
1736167310000|2025-01-06 12:41:50|41783.1|41763.1|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|3
1736167320000|2025-01-06 12:42:00|41785.6|41765.6|41781.7|41761.7|41785.6|41765.6|41781.5|41761.5|39
1736167330000|2025-01-06 12:42:10|41784.2|41764.2|41785.3|41765.3|41787.8|41767.8|41784.2|41764.2|25
1736167340000|2025-01-06 12:42:20|41786.7|41766.7|41785.3|41765.3|41787.8|41767.8|41785.3|41765.3|3
1736167350000|2025-01-06 12:42:30|41784|41764|41779.2|41759.2|41784.2|41764.2|41779.2|41759.2|8
1736167360000|2025-01-06 12:42:40|41776.7|41756.7|41764.2|41744.2|41776.7|41756.7|41764.2|41744.2|12
1736167370000|2025-01-06 12:42:50|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|25
1736167380000|2025-01-06 12:43:00|41765.3|41745.3|41773.1|41753.1|41773.1|41753.1|41762.8|41742.8|10
1736167390000|2025-01-06 12:43:10|41775.6|41755.6|41776.7|41756.7|41779.2|41759.2|41775.6|41755.6|6
1736167400000|2025-01-06 12:43:20|41774.2|41754.2|41771.7|41751.7|41774.2|41754.2|41771.7|41751.7|3
1736167410000|2025-01-06 12:43:30|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41769.2|41749.2|1
1736167420000|2025-01-06 12:43:40|41770.3|41750.3|41770.3|41750.3|41774.2|41754.2|41769.2|41749.2|14
1736167430000|2025-01-06 12:43:50|41769.2|41749.2|41774.2|41754.2|41774.2|41754.2|41769.2|41749.2|10
1736167450000|2025-01-06 12:44:10|41772.8|41752.8|41769.2|41749.2|41772.8|41752.8|41766.7|41746.7|17
1736167460000|2025-01-06 12:44:20|41771.7|41751.7|41774.2|41754.2|41776.7|41756.7|41771.7|41751.7|0
1736167470000|2025-01-06 12:44:30|41771.7|41751.7|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|25
1736167480000|2025-01-06 12:44:40|41770.6|41750.6|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|1
1736167490000|2025-01-06 12:44:50|41770.6|41750.6|41775.6|41755.6|41775.6|41755.6|41770.6|41750.6|15
1736167500000|2025-01-06 12:45:00|41778.1|41758.1|41784.2|41764.2|41784.2|41764.2|41778.1|41758.1|9
1736167510000|2025-01-06 12:45:10|41782.8|41762.8|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|20
1736167520000|2025-01-06 12:45:20|||||||||22
1736167530000|2025-01-06 12:45:30|41791.7|41771.7|41826.7|41806.7|41834.2|41814.2|41791.7|41771.7|37
1736167540000|2025-01-06 12:45:40|41827.8|41807.8|41844.2|41824.2|41844.2|41824.2|41826.7|41806.7|96
1736167550000|2025-01-06 12:45:50|41845.6|41825.6|41841.7|41821.7|41846.7|41826.7|41841.7|41821.7|16
1736167560000|2025-01-06 12:46:00|41839.2|41819.2|41806.7|41786.7|41839.2|41819.2|41806.7|41786.7|90
1736167570000|2025-01-06 12:46:10|41808.1|41788.1|41820.6|41800.6|41820.6|41800.6|41808.1|41788.1|10
1736167580000|2025-01-06 12:46:20|41821.7|41801.7|41826.7|41806.7|41826.7|41806.7|41821.7|41801.7|13
1736167590000|2025-01-06 12:46:30|41829.2|41809.2|41821.7|41801.7|41829.2|41809.2|41821.7|41801.7|23
1736167600000|2025-01-06 12:46:40|41820.3|41800.3|41814.2|41794.2|41820.3|41800.3|41814.2|41794.2|16
1736167610000|2025-01-06 12:46:50|41811.7|41791.7|41809.2|41789.2|41814.2|41794.2|41809.2|41789.2|13
1736167620000|2025-01-06 12:47:00|41807.8|41787.8|41804.2|41784.2|41809.2|41789.2|41804.2|41784.2|33
1736167630000|2025-01-06 12:47:10|41806.7|41786.7|41809.2|41789.2|41810.6|41790.6|41804.2|41784.2|7
1736167640000|2025-01-06 12:47:20|41808.1|41788.1|41804.2|41784.2|41811.7|41791.7|41804.2|41784.2|29
1736167650000|2025-01-06 12:47:30|41806.7|41786.7|41809.2|41789.2|41810.3|41790.3|41806.7|41786.7|5
1736167660000|2025-01-06 12:47:40|41811.7|41791.7|41809.2|41789.2|41811.7|41791.7|41806.7|41786.7|2
1736167670000|2025-01-06 12:47:50|41806.7|41786.7|41806.7|41786.7|41811.7|41791.7|41806.7|41786.7|15
1736167680000|2025-01-06 12:48:00|41808.1|41788.1|41806.7|41786.7|41810.6|41790.6|41806.7|41786.7|4
1736167690000|2025-01-06 12:48:10|41808.1|41788.1|41819.2|41799.2|41819.2|41799.2|41808.1|41788.1|9
1736167700000|2025-01-06 12:48:20|41821.7|41801.7|41823.1|41803.1|41823.1|41803.1|41819.2|41799.2|6
1736167710000|2025-01-06 12:48:30|41824.5|41804.5|41831.7|41811.7|41831.7|41811.7|41824.5|41804.5|11
1736167720000|2025-01-06 12:48:40|41833.1|41813.1|41834.2|41814.2|41835.6|41815.6|41831.7|41811.7|33
1736167730000|2025-01-06 12:48:50|41832.8|41812.8|41831.7|41811.7|41834.2|41814.2|41831.7|41811.7|7
1736167740000|2025-01-06 12:49:00|41836.7|41816.7|41831.7|41811.7|41836.7|41816.7|41831.7|41811.7|14
1736167750000|2025-01-06 12:49:10|41832.8|41812.8|41836.7|41816.7|41836.7|41816.7|41832.8|41812.8|5
1736167760000|2025-01-06 12:49:20|41838.1|41818.1|41836.7|41816.7|41839.2|41819.2|41836.7|41816.7|27
1736167770000|2025-01-06 12:49:30|41838.1|41818.1|41827.8|41807.8|41838.1|41818.1|41827.8|41807.8|6
1736167780000|2025-01-06 12:49:40|41826.7|41806.7|41824.2|41804.2|41826.7|41806.7|41824.2|41804.2|14
1736167790000|2025-01-06 12:49:50|41822.8|41802.8|41821.7|41801.7|41824.2|41804.2|41819.2|41799.2|9
1736167800000|2025-01-06 12:50:00|41824.5|41804.5|41824.2|41804.2|41828.1|41808.1|41824.2|41804.2|16
1736167810000|2025-01-06 12:50:10|41822.8|41802.8|41826.7|41806.7|41826.7|41806.7|41821.7|41801.7|9
1736167820000|2025-01-06 12:50:20|41825.4|41805.4|41816.7|41796.7|41825.4|41805.4|41816.7|41796.7|19
1736167830000|2025-01-06 12:50:30|41814.2|41794.2|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|15
1736167840000|2025-01-06 12:50:40|41815.6|41795.6|41822|41802|41822|41802|41814.2|41794.2|27
1736167850000|2025-01-06 12:50:50|41824.5|41804.5|41834.5|41814.5|41834.5|41814.5|41819.5|41799.5|23
1736167860000|2025-01-06 12:51:00|41837.2|41817.2|41849.7|41829.7|41849.7|41829.7|41837.2|41817.2|19
1736167870000|2025-01-06 12:51:10|41848.3|41828.3|41849.5|41829.5|41849.5|41829.5|41844.5|41824.5|6
1736167880000|2025-01-06 12:51:20|41862|41842|41858.1|41838.1|41862|41842|41854.5|41834.5|32
1736167890000|2025-01-06 12:51:30|41854.5|41834.5|41842|41822|41854.5|41834.5|41839.5|41819.5|23
1736167900000|2025-01-06 12:51:40|41837|41817|41829.5|41809.5|41837|41817|41827|41807|9
1736167910000|2025-01-06 12:51:50|41828.1|41808.1|41829.5|41809.5|41832|41812|41827|41807|11
1736167920000|2025-01-06 12:52:00|41828.1|41808.1|41819.5|41799.5|41829.5|41809.5|41816.7|41796.7|19
1736167930000|2025-01-06 12:52:10|41817|41797|41814.5|41794.5|41817|41797|41809.5|41789.5|13
1736167940000|2025-01-06 12:52:20|41813.1|41793.1|41815.9|41795.9|41817|41797|41812|41792|13
1736167950000|2025-01-06 12:52:30|41814.5|41794.5|41822|41802|41822|41802|41814.5|41794.5|10
1736167960000|2025-01-06 12:52:40|41823.4|41803.4|41827|41807|41827|41807|41822|41802|8
1736167970000|2025-01-06 12:52:50|41825.6|41805.6|41829.5|41809.5|41829.5|41809.5|41824.5|41804.5|9
1736167980000|2025-01-06 12:53:00|41830.6|41810.6|41823.4|41803.4|41834.5|41814.5|41823.4|41803.4|18
1736167990000|2025-01-06 12:53:10|41822|41802|41809.5|41789.5|41822|41802|41809.5|41789.5|8
1736168000000|2025-01-06 12:53:20|41808.1|41788.1|41809.5|41789.5|41809.5|41789.5|41807|41787|7
1736168010000|2025-01-06 12:53:30|41808.1|41788.1|41794.5|41774.5|41808.1|41788.1|41793.1|41773.1|21
1736168020000|2025-01-06 12:53:40|41793.4|41773.4|41782|41762|41793.4|41773.4|41782|41762|27
1736168030000|2025-01-06 12:53:50|41783.4|41763.4|41787|41767|41787|41767|41779.5|41759.5|20
1736168040000|2025-01-06 12:54:00|41784.5|41764.5|41784.5|41764.5|41784.5|41764.5|41779.5|41759.5|24
1736168050000|2025-01-06 12:54:10|41785.9|41765.9|41784.5|41764.5|41787|41767|41784.5|41764.5|12
1736168060000|2025-01-06 12:54:20|41785.9|41765.9|41790.6|41770.6|41792|41772|41784.5|41764.5|7
1736168070000|2025-01-06 12:54:30|41789.5|41769.5|41797|41777|41797|41777|41789.5|41769.5|3
1736168080000|2025-01-06 12:54:40|41795.6|41775.6|41794.5|41774.5|41797|41777|41794.5|41774.5|5
1736168090000|2025-01-06 12:54:50|41797|41777|41797|41777|41797|41777|41797|41777|4
1736168100000|2025-01-06 12:55:00|41798.4|41778.4|41809.5|41789.5|41809.5|41789.5|41798.4|41778.4|19
1736168110000|2025-01-06 12:55:10|41810.9|41790.9|41809.5|41789.5|41810.9|41790.9|41809.5|41789.5|8
1736168120000|2025-01-06 12:55:20|||||||||4
1736168130000|2025-01-06 12:55:30|41807|41787|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|9
1736168140000|2025-01-06 12:55:40|41802|41782|41799.5|41779.5|41802|41782|41799.5|41779.5|17
1736168150000|2025-01-06 12:55:50|41802|41782|41803.1|41783.1|41807|41787|41802|41782|6
1736168160000|2025-01-06 12:56:00|41802|41782|41802|41782|41802|41782|41802|41782|10
1736168170000|2025-01-06 12:56:10|41800.6|41780.6|41799.5|41779.5|41800.6|41780.6|41797|41777|18
1736168180000|2025-01-06 12:56:20|41802|41782|41802|41782|41802|41782|41802|41782|7
1736168190000|2025-01-06 12:56:30|41804.5|41784.5|41804.5|41784.5|41805.9|41785.9|41804.5|41784.5|18
1736168200000|2025-01-06 12:56:40|41803.4|41783.4|41799.5|41779.5|41803.4|41783.4|41799.5|41779.5|5
1736168210000|2025-01-06 12:56:50|41800.6|41780.6|41794.5|41774.5|41804.5|41784.5|41794.5|41774.5|22
1736168220000|2025-01-06 12:57:00|41795.9|41775.9|41797|41777|41797|41777|41795.9|41775.9|16
1736168230000|2025-01-06 12:57:10|41794.5|41774.5|41792|41772|41794.5|41774.5|41792|41772|15
1736168240000|2025-01-06 12:57:20|41789.5|41769.5|41792|41772|41792|41772|41789.5|41769.5|12
1736168250000|2025-01-06 12:57:30|41793.4|41773.4|41789.5|41769.5|41793.4|41773.4|41789.5|41769.5|17
1736168260000|2025-01-06 12:57:40|41787|41767|41787|41767|41787|41767|41787|41767|4
1736168270000|2025-01-06 12:57:50|41789.5|41769.5|41784.5|41764.5|41789.5|41769.5|41784.5|41764.5|22
1736168280000|2025-01-06 12:58:00|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41784.5|41764.5|21
1736168290000|2025-01-06 12:58:10|41788.1|41768.1|41785.4|41765.4|41790.6|41770.6|41785.4|41765.4|19
1736168300000|2025-01-06 12:58:20|41783.1|41763.1|41781.7|41761.7|41783.1|41763.1|41778.1|41758.1|15
1736168310000|2025-01-06 12:58:30|41780.4|41760.4|41779.2|41759.2|41781.7|41761.7|41776.7|41756.7|7
1736168320000|2025-01-06 12:58:40|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|13
1736168330000|2025-01-06 12:58:50|41786.7|41766.7|41796.7|41776.7|41796.7|41776.7|41786.7|41766.7|19
1736168340000|2025-01-06 12:59:00|41791.7|41771.7|41784.2|41764.2|41791.7|41771.7|41775.4|41755.4|73
1736168350000|2025-01-06 12:59:10|41785.6|41765.6|41796.7|41776.7|41796.7|41776.7|41784.2|41764.2|64
1736168360000|2025-01-06 12:59:20|41798.1|41778.1|41804.2|41784.2|41804.2|41784.2|41796.7|41776.7|12
1736168370000|2025-01-06 12:59:30|41801.7|41781.7|41796.7|41776.7|41804.2|41784.2|41793.1|41773.1|30
1736168380000|2025-01-06 12:59:40|41796.5|41776.5|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|12
1736168390000|2025-01-06 12:59:50|41800.6|41780.6|41796.7|41776.7|41803.1|41783.1|41796.7|41776.7|12
1736168400000|2025-01-06 13:00:00|41799.2|41779.2|41799.5|41779.5|41817.2|41797.2|41783.1|41763.1|206
1736168410000|2025-01-06 13:00:10|41798.1|41778.1|41817.2|41797.2|41822.2|41802.2|41792|41772|80
1736168420000|2025-01-06 13:00:20|41818.4|41798.4|41840|41820|41840|41820|41814.7|41794.7|69
1736168430000|2025-01-06 13:00:30|41839.7|41819.7|41843.6|41823.6|41859.7|41839.7|41839.7|41819.7|89
1736168440000|2025-01-06 13:00:40|41845|41825|41875.2|41855.2|41875.2|41855.2|41845|41825|172
1736168450000|2025-01-06 13:00:50|41877.7|41857.7|41907.5|41887.5|41915.2|41895.2|41877.7|41857.7|110
1736168460000|2025-01-06 13:01:00|41910|41890|41922.7|41902.7|41924.1|41904.1|41892.7|41872.7|184
1736168470000|2025-01-06 13:01:10|41920.2|41900.2|41943|41923|41943|41923|41920.2|41900.2|71
1736168480000|2025-01-06 13:01:20|41941.9|41921.9|41958.5|41938.5|41961|41941|41940.5|41920.5|194
1736168490000|2025-01-06 13:01:30|41957.1|41937.1|41938.5|41918.5|41958.5|41938.5|41931|41911|65
1736168500000|2025-01-06 13:01:40|41937.1|41917.1|41933.5|41913.5|41957.4|41937.4|41932.1|41912.1|71
1736168510000|2025-01-06 13:01:50|41932.4|41912.4|41926|41906|41934.6|41914.6|41926|41906|42
1736168520000|2025-01-06 13:02:00|41928.5|41908.5|41943.5|41923.5|41943.5|41923.5|41926|41906|95
1736168530000|2025-01-06 13:02:10|41941|41921|41937.1|41917.1|41943.5|41923.5|41928.5|41908.5|74
1736168540000|2025-01-06 13:02:20|41933.2|41913.2|41941.9|41921.9|41944.4|41924.4|41928.5|41908.5|62
1736168550000|2025-01-06 13:02:30|41940.5|41920.5|41945.7|41925.7|41945.7|41925.7|41938.2|41918.2|20
1736168560000|2025-01-06 13:02:40|41944.6|41924.6|41949.4|41929.4|41963.2|41943.2|41943.2|41923.2|49
1736168570000|2025-01-06 13:02:50|41953.2|41933.2|41958|41938|41961.9|41941.9|41953.2|41933.2|24
1736168580000|2025-01-06 13:03:00|41956.6|41936.6|41954.4|41934.4|41959.4|41939.4|41951.9|41931.9|19
1736168590000|2025-01-06 13:03:10|41951.9|41931.9|41938.2|41918.2|41951.9|41931.9|41938|41918|47
1736168600000|2025-01-06 13:03:20|41936.9|41916.9|41943|41923|41947.7|41927.7|41936.9|41916.9|29
1736168610000|2025-01-06 13:03:30|41941.6|41921.6|41945.5|41925.5|41950.5|41930.5|41938|41918|32
1736168620000|2025-01-06 13:03:40|41948|41928|41942.7|41922.7|41954.4|41934.4|41942.7|41922.7|38
1736168630000|2025-01-06 13:03:50|41944.1|41924.1|41933|41913|41944.1|41924.1|41933|41913|29
1736168640000|2025-01-06 13:04:00|41935.5|41915.5|41901.6|41881.6|41935.5|41915.5|41900.5|41880.5|33
1736168650000|2025-01-06 13:04:10|41896.6|41876.6|41892.7|41872.7|41896.6|41876.6|41880.2|41860.2|35
1736168660000|2025-01-06 13:04:20|41897.7|41877.7|41890.2|41870.2|41903|41883|41885.2|41865.2|60
1736168670000|2025-01-06 13:04:30|41891.4|41871.4|41887.7|41867.7|41897.7|41877.7|41885.2|41865.2|26
1736168680000|2025-01-06 13:04:40|41890.2|41870.2|41903|41883|41916.6|41896.6|41890.2|41870.2|32
1736168690000|2025-01-06 13:04:50|41904.1|41884.1|41899.1|41879.1|41904.1|41884.1|41899.1|41879.1|38
1736168700000|2025-01-06 13:05:00|41900.5|41880.5|41910.5|41890.5|41910.5|41890.5|41895.5|41875.5|52
1736168710000|2025-01-06 13:05:10|41911.9|41891.9|41918.2|41898.2|41933.2|41913.2|41911.9|41891.9|63
1736168720000|2025-01-06 13:05:20|41917.1|41897.1|41903.2|41883.2|41918.2|41898.2|41903.2|41883.2|20
1736168730000|2025-01-06 13:05:30|41901.9|41881.9|41898.2|41878.2|41903.2|41883.2|41898|41878|37
1736168740000|2025-01-06 13:05:40|41901|41881|41913.2|41893.2|41915.7|41895.7|41898.2|41878.2|28
1736168750000|2025-01-06 13:05:50|41909.6|41889.6|41904.6|41884.6|41909.6|41889.6|41903.2|41883.2|31
1736168760000|2025-01-06 13:06:00|41908.2|41888.2|41914.4|41894.4|41918.2|41898.2|41908.2|41888.2|50
1736168770000|2025-01-06 13:06:10|41913.2|41893.2|41934.6|41914.6|41935.7|41915.7|41913.2|41893.2|17
1736168780000|2025-01-06 13:06:20|41935.7|41915.7|41935.7|41915.7|41943.2|41923.2|41935.7|41915.7|33
1736168790000|2025-01-06 13:06:30|41938.2|41918.2|41933.2|41913.2|41938.2|41918.2|41933.2|41913.2|6
1736168800000|2025-01-06 13:06:40|41930.5|41910.5|41917.1|41897.1|41933.2|41913.2|41917.1|41897.1|29
1736168810000|2025-01-06 13:06:50|41916.9|41896.9|41920.7|41900.7|41920.7|41900.7|41915.7|41895.7|8
1736168820000|2025-01-06 13:07:00|41923.2|41903.2|41920.5|41900.5|41923.2|41903.2|41918|41898|35
1736168830000|2025-01-06 13:07:10|41921.9|41901.9|41928.2|41908.2|41928.2|41908.2|41920.5|41900.5|26
1736168840000|2025-01-06 13:07:20|41933.2|41913.2|41928.2|41908.2|41933.2|41913.2|41925.7|41905.7|21
1736168850000|2025-01-06 13:07:30|41929.6|41909.6|41930.7|41910.7|41933.2|41913.2|41928.2|41908.2|13
1736168860000|2025-01-06 13:07:40|41928.2|41908.2|41928|41908|41933|41913|41928|41908|17
1736168870000|2025-01-06 13:07:50|41929.4|41909.4|41928|41908|41930.5|41910.5|41925.5|41905.5|9
1736168880000|2025-01-06 13:08:00|41925.5|41905.5|41934.4|41914.4|41934.4|41914.4|41925.5|41905.5|15
1736168890000|2025-01-06 13:08:10|41935.5|41915.5|41959.4|41939.4|41959.4|41939.4|41935.5|41915.5|51
1736168900000|2025-01-06 13:08:20|41961.9|41941.9|41955.5|41935.5|41963|41943|41955.5|41935.5|30
1736168910000|2025-01-06 13:08:30|41953|41933|41944.4|41924.4|41955.5|41935.5|41943|41923|28
1736168920000|2025-01-06 13:08:40|41945.5|41925.5|41958|41938|41958.2|41938.2|41945.5|41925.5|19
1736168930000|2025-01-06 13:08:50|41956.6|41936.6|41960.5|41940.5|41966.9|41946.9|41956.6|41936.6|84
1736168940000|2025-01-06 13:09:00|41964.4|41944.4|41970.5|41950.5|41971.6|41951.6|41960.5|41940.5|46
1736168950000|2025-01-06 13:09:10|41973|41953|41975.5|41955.5|41975.7|41955.7|41968|41948|32
1736168960000|2025-01-06 13:09:20|41978.2|41958.2|41975.5|41955.5|41978.2|41958.2|41975.5|41955.5|22
1736168970000|2025-01-06 13:09:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|21
1736168980000|2025-01-06 13:09:40|41979.4|41959.4|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|62
1736168990000|2025-01-06 13:09:50|41978|41958|41979.1|41959.1|41980.5|41960.5|41975.5|41955.5|93
1736169000000|2025-01-06 13:10:00|41978|41958|41980.5|41960.5|41985.7|41965.7|41978|41958|58
1736169010000|2025-01-06 13:10:10|41977.8|41957.8|41971.9|41951.9|41980.5|41960.5|41968|41948|104
1736169020000|2025-01-06 13:10:20|41973|41953|41975.5|41955.5|41978|41958|41970.5|41950.5|20
1736169030000|2025-01-06 13:10:30|41980.5|41960.5|41960.5|41940.5|41980.5|41960.5|41960.5|41940.5|48
1736169040000|2025-01-06 13:10:40|41961.6|41941.6|41955.5|41935.5|41961.6|41941.6|41955.5|41935.5|78
1736169050000|2025-01-06 13:10:50|41950.5|41930.5|41970.5|41950.5|41971.9|41951.9|41946.6|41926.6|35
1736169060000|2025-01-06 13:11:00|41969.1|41949.1|41979.4|41959.4|41981.6|41961.6|41969.1|41949.1|24
1736169070000|2025-01-06 13:11:10|41976.9|41956.9|41975.5|41955.5|41980.5|41960.5|41975.5|41955.5|22
1736169080000|2025-01-06 13:11:20|41971.9|41951.9|41970.5|41950.5|41971.9|41951.9|41970.5|41950.5|15
1736169090000|2025-01-06 13:11:30|41961.6|41941.6|41965.5|41945.5|41970.5|41950.5|41958|41938|38
1736169100000|2025-01-06 13:11:40|41968|41948|41970.5|41950.5|41970.5|41950.5|41965.5|41945.5|16
1736169110000|2025-01-06 13:11:50|41965.5|41945.5|41970.5|41950.5|41971.9|41951.9|41960.5|41940.5|34
1736169120000|2025-01-06 13:12:00|41969.4|41949.4|41973.2|41953.2|41973.2|41953.2|41969.4|41949.4|32
1736169130000|2025-01-06 13:12:10|41970.7|41950.7|41963.2|41943.2|41973.2|41953.2|41963.2|41943.2|27
1736169140000|2025-01-06 13:12:20|41965.7|41945.7|41963.2|41943.2|41968.2|41948.2|41960.7|41940.7|30
1736169150000|2025-01-06 13:12:30|41960.7|41940.7|41963.2|41943.2|41967.1|41947.1|41960.7|41940.7|13
1736169160000|2025-01-06 13:12:40|41960.7|41940.7|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|3
1736169170000|2025-01-06 13:12:50|41960.5|41940.5|41968.2|41948.2|41968.2|41948.2|41960.5|41940.5|32
1736169180000|2025-01-06 13:13:00|41969.6|41949.6|41968.2|41948.2|41973.2|41953.2|41968.2|41948.2|30
1736169190000|2025-01-06 13:13:10|41970.7|41950.7|41970.5|41950.5|41971.9|41951.9|41968.2|41948.2|20
1736169200000|2025-01-06 13:13:20|41973|41953|41970.5|41950.5|41975.5|41955.5|41970.5|41950.5|56
1736169210000|2025-01-06 13:13:30|41971.9|41951.9|41969.4|41949.4|41973|41953|41968|41948|30
1736169220000|2025-01-06 13:13:40|41968.3|41948.3|41975.8|41955.8|41975.8|41955.8|41968.3|41948.3|12
1736169230000|2025-01-06 13:13:50|41978.3|41958.3|41993.3|41973.3|41993.3|41973.3|41975.8|41955.8|17
1736169240000|2025-01-06 13:14:00|41994.6|41974.6|41990.8|41970.8|41999.4|41979.4|41990.8|41970.8|59
1736169250000|2025-01-06 13:14:10|41988.3|41968.3|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|20
1736169260000|2025-01-06 13:14:20|41984.6|41964.6|41978.3|41958.3|41985.8|41965.8|41978.3|41958.3|15
1736169270000|2025-01-06 13:14:30|41970.8|41950.8|41973.3|41953.3|41976|41956|41968.3|41948.3|21
1736169280000|2025-01-06 13:14:40|41970.8|41950.8|41971.9|41951.9|41973.3|41953.3|41968.3|41948.3|9
1736169290000|2025-01-06 13:14:50|41972.1|41952.1|41965.8|41945.8|41972.1|41952.1|41963.3|41943.3|43
1736169300000|2025-01-06 13:15:00|41968.3|41948.3|41983.3|41963.3|41983.3|41963.3|41968.3|41948.3|32
1736169310000|2025-01-06 13:15:10|41985.8|41965.8|41990.5|41970.5|41990.5|41970.5|41983.3|41963.3|55
1736169320000|2025-01-06 13:15:20|41985.5|41965.5|41975.5|41955.5|41985.5|41965.5|41973|41953|17
1736169330000|2025-01-06 13:15:30|41976.6|41956.6|41977.8|41957.8|41979.1|41959.1|41975.5|41955.5|9
1736169340000|2025-01-06 13:15:40|41979.1|41959.1|41987.8|41967.8|41987.8|41967.8|41979.1|41959.1|19
1736169350000|2025-01-06 13:15:50|41990|41970|41995.5|41975.5|41995.5|41975.5|41988.9|41968.9|77
1736169360000|2025-01-06 13:16:00|41996.9|41976.9|41981.6|41961.6|42001.6|41981.6|41981.6|41961.6|30
1736169370000|2025-01-06 13:16:10|41979.1|41959.1|41983|41963|41983|41963|41979.1|41959.1|19
1736169380000|2025-01-06 13:16:20|41985.5|41965.5|41990.5|41970.5|41990.5|41970.5|41983|41963|17
1736169390000|2025-01-06 13:16:30|41991.9|41971.9|42010.5|41990.5|42013|41993|41991.9|41971.9|76
1736169400000|2025-01-06 13:16:40|42011.9|41991.9|42015.8|41995.8|42015.8|41995.8|42011.9|41991.9|33
1736169410000|2025-01-06 13:16:50|42018.3|41998.3|42014.6|41994.6|42023.3|42003.3|42013.3|41993.3|25
1736169420000|2025-01-06 13:17:00|42013.3|41993.3|42020.8|42000.8|42020.8|42000.8|42013.3|41993.3|32
1736169430000|2025-01-06 13:17:10|42022.1|42002.1|42033.3|42013.3|42034.6|42014.6|42022.1|42002.1|84
1736169440000|2025-01-06 13:17:20|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|22
1736169450000|2025-01-06 13:17:30|42026|42006|42024.4|42004.4|42028.3|42008.3|42024.4|42004.4|29
1736169460000|2025-01-06 13:17:40|42023.3|42003.3|42018.3|41998.3|42028.3|42008.3|42013.3|41993.3|23
1736169470000|2025-01-06 13:17:50|42016.9|41996.9|42020.8|42000.8|42020.8|42000.8|42013|41993|29
1736169480000|2025-01-06 13:18:00|42018.3|41998.3|42005.8|41985.8|42018.3|41998.3|42004.6|41984.6|75
1736169490000|2025-01-06 13:18:10|42008.3|41988.3|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|18
1736169500000|2025-01-06 13:18:20|42014.4|41994.4|42020.8|42000.8|42022.1|42002.1|42013.3|41993.3|43
1736169510000|2025-01-06 13:18:30|42018.3|41998.3|42007.1|41987.1|42018.3|41998.3|41998.3|41978.3|66
1736169520000|2025-01-06 13:18:40|42006.9|41986.9|42023.3|42003.3|42023.3|42003.3|42005.8|41985.8|40
1736169530000|2025-01-06 13:18:50|42025.8|42005.8|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|66
1736169540000|2025-01-06 13:19:00|42029.4|42009.4|42021.9|42001.9|42033.3|42013.3|42021.9|42001.9|38
1736169550000|2025-01-06 13:19:10|42019.4|41999.4|42022.1|42002.1|42026|42006|42016.9|41996.9|18
1736169560000|2025-01-06 13:19:20|42023.5|42003.5|42021|42001|42026|42006|42018.5|41998.5|11
1736169570000|2025-01-06 13:19:30|42020.8|42000.8|42028.3|42008.3|42028.3|42008.3|42020.8|42000.8|17
1736169580000|2025-01-06 13:19:40|42026.9|42006.9|42017.1|41997.1|42026.9|42006.9|42014.6|41994.6|27
1736169590000|2025-01-06 13:19:50|42018.3|41998.3|42010.8|41990.8|42019.6|41999.6|42010.8|41990.8|67
1736169600000|2025-01-06 13:20:00|42013.3|41993.3|42022.1|42002.1|42023.3|42003.3|42013.3|41993.3|27
1736169610000|2025-01-06 13:20:10|42019.6|41999.6|42031|42011|42031|42011|42019.6|41999.6|23
1736169620000|2025-01-06 13:20:20|42032.4|42012.4|42025.8|42005.8|42036|42016|42025.8|42005.8|60
1736169630000|2025-01-06 13:20:30|42028.5|42008.5|42046|42026|42049.9|42029.9|42028.5|42008.5|73
1736169640000|2025-01-06 13:20:40|42044.9|42024.9|42034.6|42014.6|42044.9|42024.9|42029.6|42009.6|85
1736169650000|2025-01-06 13:20:50|42033.3|42013.3|42029.6|42009.6|42038.3|42018.3|42029.6|42009.6|22
1736169660000|2025-01-06 13:21:00|42030.8|42010.8|42028.3|42008.3|42038.3|42018.3|42024.6|42004.6|81
1736169670000|2025-01-06 13:21:10|42031.9|42011.9|42041.9|42021.9|42041.9|42021.9|42031.9|42011.9|14
1736169680000|2025-01-06 13:21:20|42043.3|42023.3|42028.3|42008.3|42043.3|42023.3|42028.3|42008.3|30
1736169690000|2025-01-06 13:21:30|42023.3|42003.3|42015.8|41995.8|42023.3|42003.3|42013.3|41993.3|23
1736169700000|2025-01-06 13:21:40|42014.4|41994.4|42008.3|41988.3|42015.8|41995.8|42003.3|41983.3|40
1736169710000|2025-01-06 13:21:50|42010.8|41990.8|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|15
1736169720000|2025-01-06 13:22:00|42011.9|41991.9|41988.3|41968.3|42012.1|41992.1|41988.3|41968.3|50
1736169730000|2025-01-06 13:22:10|41989.6|41969.6|41988.3|41968.3|41993.3|41973.3|41988.3|41968.3|20
1736169740000|2025-01-06 13:22:20|41983.3|41963.3|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|23
1736169750000|2025-01-06 13:22:30|||||||||12
1736169760000|2025-01-06 13:22:40|41984.4|41964.4|41988.3|41968.3|41989.4|41969.4|41984.4|41964.4|21
1736169770000|2025-01-06 13:22:50|41993.3|41973.3|41998.3|41978.3|41998.3|41978.3|41993.3|41973.3|38
1736169780000|2025-01-06 13:23:00|41995.8|41975.8|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|5
1736169790000|2025-01-06 13:23:10|41995.8|41975.8|41998.3|41978.3|41998.3|41978.3|41994.4|41974.4|8
1736169800000|2025-01-06 13:23:20|41985.5|41965.5|41993.3|41973.3|41993.3|41973.3|41980.8|41960.8|20
1736169810000|2025-01-06 13:23:30|41994.4|41974.4|42013.3|41993.3|42018.3|41998.3|41994.4|41974.4|32
1736169820000|2025-01-06 13:23:40|42014.4|41994.4|42014.4|41994.4|42014.4|41994.4|42011.9|41991.9|5
1736169830000|2025-01-06 13:23:50|42013|41993|42009.4|41989.4|42013|41993|42009.4|41989.4|9
1736169840000|2025-01-06 13:24:00|||||||||10
1736169850000|2025-01-06 13:24:10|42011.9|41991.9|42016.9|41996.9|42016.9|41996.9|42009.4|41989.4|14
1736169860000|2025-01-06 13:24:20|42018.3|41998.3|42014.4|41994.4|42024.4|42004.4|42014.4|41994.4|12
1736169870000|2025-01-06 13:24:30|42013|41993|41999.4|41979.4|42013|41993|41999.4|41979.4|21
1736169880000|2025-01-06 13:24:40|41998|41978|42001.9|41981.9|42001.9|41981.9|41991.9|41971.9|25
1736169890000|2025-01-06 13:24:50|42004.4|41984.4|42013|41993|42013|41993|42004.4|41984.4|9
1736169900000|2025-01-06 13:25:00|42015.5|41995.5|42020.5|42000.5|42025.5|42005.5|42014.1|41994.1|36
1736169910000|2025-01-06 13:25:10|42023|42003|42018.3|41998.3|42028.3|42008.3|42018.3|41998.3|45
1736169920000|2025-01-06 13:25:20|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|14
1736169930000|2025-01-06 13:25:30|42011|41991|42010.8|41990.8|42012.1|41992.1|42004.4|41984.4|29
1736169940000|2025-01-06 13:25:40|42012.1|41992.1|42018.3|41998.3|42020.8|42000.8|42012.1|41992.1|26
1736169950000|2025-01-06 13:25:50|42019.6|41999.6|42020.8|42000.8|42020.8|42000.8|42018.3|41998.3|10
1736169960000|2025-01-06 13:26:00|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|4
1736169970000|2025-01-06 13:26:10|42025.8|42005.8|42027.1|42007.1|42028.3|42008.3|42025.8|42005.8|14
1736169980000|2025-01-06 13:26:20|42025.8|42005.8|42023.3|42003.3|42030.8|42010.8|42023.3|42003.3|16
1736169990000|2025-01-06 13:26:30|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|12
1736170000000|2025-01-06 13:26:40|42024.6|42004.6|42018|41998|42024.6|42004.6|42018|41998|11
1736170010000|2025-01-06 13:26:50|42016.7|41996.7|42020.5|42000.5|42020.5|42000.5|42015.5|41995.5|9
1736170020000|2025-01-06 13:27:00|42015.5|41995.5|42020.5|42000.5|42020.5|42000.5|42015.5|41995.5|10
1736170030000|2025-01-06 13:27:10|42023|42003|42032.8|42012.8|42032.8|42012.8|42019.2|41999.2|69
1736170040000|2025-01-06 13:27:20|42035.3|42015.3|42052.8|42032.8|42052.8|42032.8|42035.3|42015.3|32
1736170050000|2025-01-06 13:27:30|42050.3|42030.3|42052.8|42032.8|42052.8|42032.8|42047.8|42027.8|30
1736170060000|2025-01-06 13:27:40|42051.4|42031.4|42054.2|42034.2|42054.2|42034.2|42050.3|42030.3|17
1736170070000|2025-01-06 13:27:50|42052.8|42032.8|42057.8|42037.8|42057.8|42037.8|42052.8|42032.8|18
1736170080000|2025-01-06 13:28:00|42059.2|42039.2|42085.5|42065.5|42085.5|42065.5|42059.2|42039.2|99
1736170090000|2025-01-06 13:28:10|42086.9|42066.9|42088|42068|42090.5|42070.5|42085.5|42065.5|30
1736170100000|2025-01-06 13:28:20|42086.9|42066.9|42083|42063|42088|42068|42080.5|42060.5|26
1736170110000|2025-01-06 13:28:30|42085.5|42065.5|42075.5|42055.5|42085.5|42065.5|42075.5|42055.5|20
1736170120000|2025-01-06 13:28:40|42074.4|42054.4|42066.7|42046.7|42074.4|42054.4|42066.7|42046.7|31
1736170130000|2025-01-06 13:28:50|42065.5|42045.5|42063|42043|42065.5|42045.5|42060.5|42040.5|21
1736170140000|2025-01-06 13:29:00|42064.4|42044.4|42083|42063|42083|42063|42060.5|42040.5|26
1736170150000|2025-01-06 13:29:10|42085.5|42065.5|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|19
1736170160000|2025-01-06 13:29:20|42091.7|42071.7|42105.5|42085.5|42109.4|42089.4|42090.5|42070.5|24
1736170170000|2025-01-06 13:29:30|42110.5|42090.5|42108|42088|42110.5|42090.5|42105.5|42085.5|33
1736170180000|2025-01-06 13:29:40|42105.5|42085.5|42100.5|42080.5|42105.5|42085.5|42100.5|42080.5|10
1736170190000|2025-01-06 13:29:50|42097.8|42077.8|42098|42078|42099.4|42079.4|42085.5|42065.5|89
1736170200000|2025-01-06 13:30:00|42099.4|42079.4|42083|42063|42100.5|42080.5|42078|42058|31
1736170210000|2025-01-06 13:30:10|42080.5|42060.5|42076.7|42056.7|42080.5|42060.5|42071.7|42051.7|27
1736170220000|2025-01-06 13:30:20|42075.5|42055.5|42084.2|42064.2|42092.8|42072.8|42075.5|42055.5|33
1736170230000|2025-01-06 13:30:30|42085.3|42065.3|42093.9|42073.9|42093.9|42073.9|42080.3|42060.3|26
1736170240000|2025-01-06 13:30:40|42096.7|42076.7|42102.8|42082.8|42105.3|42085.3|42092.8|42072.8|32
1736170250000|2025-01-06 13:30:50|||||||||21
1736170260000|2025-01-06 13:31:00|42097.8|42077.8|42087.8|42067.8|42097.8|42077.8|42087.8|42067.8|26
1736170270000|2025-01-06 13:31:10|42090.3|42070.3|42092.8|42072.8|42095.3|42075.3|42086.7|42066.7|11
1736170280000|2025-01-06 13:31:20|42094.2|42074.2|42097.8|42077.8|42100.3|42080.3|42092.8|42072.8|17
1736170290000|2025-01-06 13:31:30|42100.3|42080.3|42080.3|42060.3|42100.3|42080.3|42080.3|42060.3|11
1736170300000|2025-01-06 13:31:40|42077.8|42057.8|42072.8|42052.8|42079.2|42059.2|42067.8|42047.8|16
1736170310000|2025-01-06 13:31:50|42070.3|42050.3|42061.4|42041.4|42070.3|42050.3|42061.4|42041.4|21
1736170320000|2025-01-06 13:32:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42057.8|42037.8|23
1736170330000|2025-01-06 13:32:10|42064.2|42044.2|42082.8|42062.8|42082.8|42062.8|42060.3|42040.3|34
1736170340000|2025-01-06 13:32:20|42080.3|42060.3|42077.8|42057.8|42083.9|42063.9|42073.9|42053.9|14
1736170350000|2025-01-06 13:32:30|42075.3|42055.3|42071.7|42051.7|42075.3|42055.3|42067.8|42047.8|16
1736170360000|2025-01-06 13:32:40|42068.9|42048.9|42071.7|42051.7|42072.8|42052.8|42067.8|42047.8|12
1736170370000|2025-01-06 13:32:50|42072.8|42052.8|42075.3|42055.3|42075.3|42055.3|42072.8|42052.8|4
1736170380000|2025-01-06 13:33:00|42073.9|42053.9|42055.3|42035.3|42075.3|42055.3|42055.3|42035.3|23
1736170390000|2025-01-06 13:33:10|42052.8|42032.8|42042.8|42022.8|42052.8|42032.8|42039.2|42019.2|7
1736170400000|2025-01-06 13:33:20|42041.4|42021.4|42022.5|42002.5|42041.4|42021.4|42020|42000|52
1736170410000|2025-01-06 13:33:30|42020|42000|42022.1|42002.1|42022.3|42002.3|42015.9|41995.9|50
1736170420000|2025-01-06 13:33:40|42023.4|42003.4|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|12
1736170430000|2025-01-06 13:33:50|42022.1|42002.1|42032.1|42012.1|42032.1|42012.1|42022.1|42002.1|27
1736170440000|2025-01-06 13:34:00|42029.6|42009.6|42027.3|42007.3|42029.6|42009.6|42022.1|42002.1|65
1736170450000|2025-01-06 13:34:10|42024.8|42004.8|42017.3|41997.3|42027.3|42007.3|42014.8|41994.8|37
1736170460000|2025-01-06 13:34:20|42018.4|41998.4|42022.3|42002.3|42022.3|42002.3|42012.3|41992.3|26
1736170470000|2025-01-06 13:34:30|42024.8|42004.8|42022.3|42002.3|42026.2|42006.2|42022.3|42002.3|11
1736170480000|2025-01-06 13:34:40|42024.8|42004.8|42026.2|42006.2|42026.2|42006.2|42024.8|42004.8|18
1736170490000|2025-01-06 13:34:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42022.3|42002.3|7
1736170500000|2025-01-06 13:35:00|42027.3|42007.3|42001.2|41981.2|42029.8|42009.8|42001.2|41981.2|39
1736170510000|2025-01-06 13:35:10|42002.5|41982.5|42016.2|41996.2|42016.2|41996.2|42001.2|41981.2|23
1736170520000|2025-01-06 13:35:20|42013.7|41993.7|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|76
1736170530000|2025-01-06 13:35:30|42012.5|41992.5|42012.5|41992.5|42015|41995|42012.5|41992.5|20
1736170540000|2025-01-06 13:35:40|42015|41995|42010|41990|42015|41995|42007.5|41987.5|18
1736170550000|2025-01-06 13:35:50|42008.7|41988.7|42003.9|41983.9|42008.7|41988.7|42000|41980|28
1736170560000|2025-01-06 13:36:00|42005|41985|42005|41985|42007.5|41987.5|42005|41985|16
1736170570000|2025-01-06 13:36:10|42002.5|41982.5|41991.2|41971.2|42002.5|41982.5|41991.2|41971.2|13
1736170580000|2025-01-06 13:36:20|41986.2|41966.2|41966.2|41946.2|41986.2|41966.2|41966.2|41946.2|96
1736170590000|2025-01-06 13:36:30|41962.3|41942.3|41947.3|41927.3|41962.3|41942.3|41944.8|41924.8|49
1736170600000|2025-01-06 13:36:40|41944.8|41924.8|41952.3|41932.3|41952.3|41932.3|41940.9|41920.9|27
1736170610000|2025-01-06 13:36:50|41954.8|41934.8|41962.3|41942.3|41964.8|41944.8|41954.8|41934.8|12
1736170620000|2025-01-06 13:37:00|41957.3|41937.3|41944.8|41924.8|41959.8|41939.8|41944.8|41924.8|9
1736170630000|2025-01-06 13:37:10|41947.3|41927.3|41947.3|41927.3|41948.7|41928.7|41947.3|41927.3|11
1736170640000|2025-01-06 13:37:20|41942.3|41922.3|41929.8|41909.8|41942.3|41922.3|41927.3|41907.3|32
1736170650000|2025-01-06 13:37:30|41931.2|41911.2|41939.8|41919.8|41939.8|41919.8|41929.8|41909.8|37
1736170660000|2025-01-06 13:37:40|41943.7|41923.7|41941.2|41921.2|41943.7|41923.7|41933.7|41913.7|23
1736170670000|2025-01-06 13:37:50|41940.1|41920.1|41935.1|41915.1|41942.6|41922.6|41931.4|41911.4|26
1736170680000|2025-01-06 13:38:00|41940.1|41920.1|41940.1|41920.1|41942.8|41922.8|41940.1|41920.1|33
1736170690000|2025-01-06 13:38:10|41937.6|41917.6|41934.8|41914.8|41941.2|41921.2|41934.8|41914.8|33
1736170700000|2025-01-06 13:38:20|41933.4|41913.4|41942.3|41922.3|41943.4|41923.4|41927.3|41907.3|42
1736170710000|2025-01-06 13:38:30|41939.8|41919.8|41949.8|41929.8|41949.8|41929.8|41939.8|41919.8|11
1736170720000|2025-01-06 13:38:40|41948.7|41928.7|41937.3|41917.3|41948.7|41928.7|41935.9|41915.9|37
1736170730000|2025-01-06 13:38:50|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|41937.3|41917.3|6
1736170740000|2025-01-06 13:39:00|41937.3|41917.3|41914.8|41894.8|41939.8|41919.8|41914.8|41894.8|60
1736170750000|2025-01-06 13:39:10|41917.3|41897.3|41919.8|41899.8|41922.3|41902.3|41912.3|41892.3|13
1736170760000|2025-01-06 13:39:20|41921.2|41901.2|41911.2|41891.2|41929.8|41909.8|41911.2|41891.2|32
1736170770000|2025-01-06 13:39:30|41908.7|41888.7|41904.8|41884.8|41911.2|41891.2|41897.3|41877.3|33
1736170780000|2025-01-06 13:39:40|41902.3|41882.3|41887.3|41867.3|41907.3|41887.3|41887.3|41867.3|34
1736170790000|2025-01-06 13:39:50|41889.8|41869.8|41908.4|41888.4|41908.4|41888.4|41889.8|41869.8|31
1736170800000|2025-01-06 13:40:00|41910.9|41890.9|41908.4|41888.4|41914.6|41894.6|41905.7|41885.7|58
1736170810000|2025-01-06 13:40:10|41905.7|41885.7|41898.4|41878.4|41905.7|41885.7|41898.4|41878.4|36
1736170820000|2025-01-06 13:40:20|41893.4|41873.4|41897.1|41877.1|41897.1|41877.1|41893.4|41873.4|13
1736170830000|2025-01-06 13:40:30|41898.4|41878.4|41899.6|41879.6|41899.6|41879.6|41898.4|41878.4|26
1736170840000|2025-01-06 13:40:40|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41888.2|41868.2|28
1736170850000|2025-01-06 13:40:50|41895.9|41875.9|41894.6|41874.6|41897.1|41877.1|41884.6|41864.6|26
1736170860000|2025-01-06 13:41:00|41899.6|41879.6|41904.6|41884.6|41909.6|41889.6|41899.6|41879.6|37
1736170870000|2025-01-06 13:41:10|41902.1|41882.1|41899.6|41879.6|41904.6|41884.6|41898.4|41878.4|20
1736170880000|2025-01-06 13:41:20|41903.4|41883.4|41922.1|41902.1|41922.1|41902.1|41899.6|41879.6|39
1736170890000|2025-01-06 13:41:30|41923.4|41903.4|41915.7|41895.7|41927.1|41907.1|41915.7|41895.7|28
1736170900000|2025-01-06 13:41:40|41914.6|41894.6|41903.4|41883.4|41914.6|41894.6|41899.6|41879.6|18
1736170910000|2025-01-06 13:41:50|41902.1|41882.1|41899.6|41879.6|41904.6|41884.6|41897.1|41877.1|9
1736170920000|2025-01-06 13:42:00|41898.2|41878.2|41899.6|41879.6|41900.9|41880.9|41897.1|41877.1|15
1736170930000|2025-01-06 13:42:10|41897.1|41877.1|41904.6|41884.6|41904.6|41884.6|41894.6|41874.6|30
1736170940000|2025-01-06 13:42:20|41907.1|41887.1|41905.9|41885.9|41907.1|41887.1|41905.9|41885.9|15
1736170950000|2025-01-06 13:42:30|41904.6|41884.6|41892.1|41872.1|41904.6|41884.6|41892.1|41872.1|10
1736170960000|2025-01-06 13:42:40|41893.4|41873.4|41889.6|41869.6|41894.6|41874.6|41887.1|41867.1|32
1736170970000|2025-01-06 13:42:50|41890.9|41870.9|41894.6|41874.6|41897.1|41877.1|41888.2|41868.2|32
1736170980000|2025-01-06 13:43:00|41892.1|41872.1|41910.9|41890.9|41910.9|41890.9|41892.1|41872.1|62
1736170990000|2025-01-06 13:43:10|41909.6|41889.6|41907.1|41887.1|41914.6|41894.6|41904.6|41884.6|32
1736171000000|2025-01-06 13:43:20|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41904.6|41884.6|16
1736171010000|2025-01-06 13:43:30|41913.7|41893.7|41918.7|41898.7|41918.7|41898.7|41913.7|41893.7|22
1736171020000|2025-01-06 13:43:40|41922.3|41902.3|41922.3|41902.3|41924.8|41904.8|41922.3|41902.3|45
1736171030000|2025-01-06 13:43:50|41924.8|41904.8|41914.8|41894.8|41926.2|41906.2|41914.8|41894.8|25
1736171040000|2025-01-06 13:44:00|41912.3|41892.3|41889.8|41869.8|41912.3|41892.3|41889.8|41869.8|11
1736171050000|2025-01-06 13:44:10|41888.7|41868.7|41878.4|41858.4|41888.7|41868.7|41875.7|41855.7|28
1736171060000|2025-01-06 13:44:20|41877.3|41857.3|41879.6|41859.6|41882.3|41862.3|41876.8|41856.8|26
1736171070000|2025-01-06 13:44:30|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|17
1736171080000|2025-01-06 13:44:40|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41877.3|41857.3|19
1736171090000|2025-01-06 13:44:50|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41877.3|41857.3|51
1736171100000|2025-01-06 13:45:00|41883.9|41863.9|41900.1|41880.1|41900.1|41880.1|41883.9|41863.9|20
1736171110000|2025-01-06 13:45:10|41902.6|41882.6|41910.1|41890.1|41920.1|41900.1|41902.6|41882.6|31
1736171120000|2025-01-06 13:45:20|41912.6|41892.6|41900.1|41880.1|41912.6|41892.6|41895.1|41875.1|15
1736171130000|2025-01-06 13:45:30|41898.9|41878.9|41895.1|41875.1|41900.1|41880.1|41895.1|41875.1|4
1736171140000|2025-01-06 13:45:40|41900.1|41880.1|41895.1|41875.1|41900.1|41880.1|41895.1|41875.1|4
1736171150000|2025-01-06 13:45:50|41896.4|41876.4|41895.1|41875.1|41896.4|41876.4|41890.1|41870.1|34
1736171160000|2025-01-06 13:46:00|41896.4|41876.4|41892.3|41872.3|41902.6|41882.6|41892.3|41872.3|51
1736171170000|2025-01-06 13:46:10|41897.3|41877.3|41912.3|41892.3|41912.3|41892.3|41890.1|41870.1|21
1736171180000|2025-01-06 13:46:20|41907.3|41887.3|41894.8|41874.8|41907.3|41887.3|41894.8|41874.8|15
1736171190000|2025-01-06 13:46:30|41897.3|41877.3|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|12
1736171200000|2025-01-06 13:46:40|41894.8|41874.8|41892.3|41872.3|41896.2|41876.2|41892.3|41872.3|3
1736171210000|2025-01-06 13:46:50|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|2
1736171220000|2025-01-06 13:47:00|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|26
1736171230000|2025-01-06 13:47:10|41894.8|41874.8|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|10
1736171240000|2025-01-06 13:47:20|41888.4|41868.4|41889.8|41869.8|41892.3|41872.3|41887.3|41867.3|10
1736171250000|2025-01-06 13:47:30|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|4
1736171260000|2025-01-06 13:47:40|41894.8|41874.8|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|7
1736171270000|2025-01-06 13:47:50|41894.8|41874.8|41899.8|41879.8|41899.8|41879.8|41894.8|41874.8|2
1736171280000|2025-01-06 13:48:00|41902.3|41882.3|41892.3|41872.3|41902.3|41882.3|41892.3|41872.3|14
1736171290000|2025-01-06 13:48:10|41891.2|41871.2|41883.5|41863.5|41891.2|41871.2|41883.5|41863.5|61
1736171300000|2025-01-06 13:48:20|41887.3|41867.3|41909.8|41889.8|41912.3|41892.3|41887.3|41867.3|15
1736171310000|2025-01-06 13:48:30|41912.3|41892.3|41917.6|41897.6|41917.6|41897.6|41912.3|41892.3|33
1736171320000|2025-01-06 13:48:40|41916.2|41896.2|41912.3|41892.3|41916.2|41896.2|41907.3|41887.3|7
1736171330000|2025-01-06 13:48:50|41911.2|41891.2|41914.8|41894.8|41914.8|41894.8|41907.3|41887.3|21
1736171340000|2025-01-06 13:49:00|41913.5|41893.5|41922.3|41902.3|41922.3|41902.3|41912.3|41892.3|18
1736171350000|2025-01-06 13:49:10|41924.8|41904.8|41923.5|41903.5|41924.8|41904.8|41923.5|41903.5|5
1736171360000|2025-01-06 13:49:20|41922.3|41902.3|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|7
1736171370000|2025-01-06 13:49:30|41916|41896|41907.3|41887.3|41916|41896|41906|41886|20
1736171380000|2025-01-06 13:49:40|41909.8|41889.8|41908.5|41888.5|41912.3|41892.3|41907.3|41887.3|4
1736171390000|2025-01-06 13:49:50|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41907.3|41887.3|5
1736171400000|2025-01-06 13:50:00|41913.7|41893.7|41922.3|41902.3|41922.3|41902.3|41913.7|41893.7|1
1736171410000|2025-01-06 13:50:10|41923.7|41903.7|41924.8|41904.8|41926|41906|41922.3|41902.3|16
1736171420000|2025-01-06 13:50:20|41923.5|41903.5|41922.3|41902.3|41923.5|41903.5|41922.3|41902.3|0
1736171430000|2025-01-06 13:50:30|41919.8|41899.8|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|22
1736171440000|2025-01-06 13:50:40|41919.8|41899.8|41914.8|41894.8|41919.8|41899.8|41914.8|41894.8|10
1736171450000|2025-01-06 13:50:50|41913.5|41893.5|41906|41886|41914.8|41894.8|41906|41886|10
1736171460000|2025-01-06 13:51:00|41904.8|41884.8|41908.5|41888.5|41911|41891|41904.8|41884.8|8
1736171470000|2025-01-06 13:51:10|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|4
1736171480000|2025-01-06 13:51:20|41907.3|41887.3|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|3
1736171490000|2025-01-06 13:51:30|41908.5|41888.5|41901|41881|41908.5|41888.5|41899.6|41879.6|6
1736171500000|2025-01-06 13:51:40|41899.6|41879.6|41888.5|41868.5|41899.6|41879.6|41888.5|41868.5|12
1736171510000|2025-01-06 13:51:50|41887.1|41867.1|41888.5|41868.5|41888.5|41868.5|41879.6|41859.6|18
1736171520000|2025-01-06 13:52:00|41889.8|41869.8|41896|41876|41896|41876|41889.8|41869.8|7
1736171530000|2025-01-06 13:52:10|41897.1|41877.1|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|7
1736171540000|2025-01-06 13:52:20|41904.6|41884.6|41899.6|41879.6|41904.6|41884.6|41899.6|41879.6|4
1736171550000|2025-01-06 13:52:30|41901|41881|41902.1|41882.1|41903.5|41883.5|41897.1|41877.1|13
1736171560000|2025-01-06 13:52:40|41907.1|41887.1|41909.6|41889.6|41912.1|41892.1|41907.1|41887.1|9
1736171570000|2025-01-06 13:52:50|41907.1|41887.1|41907.1|41887.1|41909.6|41889.6|41904.6|41884.6|6
1736171580000|2025-01-06 13:53:00|41909.6|41889.6|41907.1|41887.1|41909.6|41889.6|41904.6|41884.6|11
1736171590000|2025-01-06 13:53:10|41904.6|41884.6|41912.1|41892.1|41912.1|41892.1|41904.6|41884.6|2
1736171600000|2025-01-06 13:53:20|41910.7|41890.7|41902.1|41882.1|41910.7|41890.7|41902.1|41882.1|15
1736171610000|2025-01-06 13:53:30|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|8
1736171620000|2025-01-06 13:53:40|41905.7|41885.7|41899.6|41879.6|41907.1|41887.1|41897.1|41877.1|18
1736171630000|2025-01-06 13:53:50|41898.5|41878.5|41883.2|41863.2|41898.5|41878.5|41883.2|41863.2|18
1736171640000|2025-01-06 13:54:00|41881.8|41861.8|41889.6|41869.6|41889.6|41869.6|41881.8|41861.8|19
1736171650000|2025-01-06 13:54:10|41891|41871|41897.1|41877.1|41897.1|41877.1|41889.6|41869.6|15
1736171660000|2025-01-06 13:54:20|41898.2|41878.2|41889.6|41869.6|41898.5|41878.5|41887.1|41867.1|33
1736171670000|2025-01-06 13:54:30|41888.2|41868.2|41889.6|41869.6|41889.6|41869.6|41884.6|41864.6|18
1736171680000|2025-01-06 13:54:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41883.2|41863.2|26
1736171690000|2025-01-06 13:54:50|41887.1|41867.1|41879.6|41859.6|41887.1|41867.1|41879.6|41859.6|18
1736171700000|2025-01-06 13:55:00|41874.6|41854.6|41869.6|41849.6|41874.6|41854.6|41869.6|41849.6|19
1736171710000|2025-01-06 13:55:10|41871|41851|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|15
1736171720000|2025-01-06 13:55:20|41871.8|41851.8|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|15
1736171730000|2025-01-06 13:55:30|41872.1|41852.1|41872.1|41852.1|41874.6|41854.6|41869.6|41849.6|20
1736171740000|2025-01-06 13:55:40|41874.6|41854.6|41882.1|41862.1|41882.1|41862.1|41872.1|41852.1|61
1736171750000|2025-01-06 13:55:50|41879.6|41859.6|41877.1|41857.1|41882.1|41862.1|41877.1|41857.1|17
1736171760000|2025-01-06 13:56:00|41872.1|41852.1|41876|41856|41876|41856|41867.1|41847.1|26
1736171770000|2025-01-06 13:56:10|41878.5|41858.5|41874.6|41854.6|41878.5|41858.5|41874.6|41854.6|13
1736171780000|2025-01-06 13:56:20|41872.1|41852.1|41869.6|41849.6|41872.1|41852.1|41869.6|41849.6|5
1736171790000|2025-01-06 13:56:30|41868.2|41848.2|41854.6|41834.6|41868.2|41848.2|41854.6|41834.6|13
1736171800000|2025-01-06 13:56:40|41853.5|41833.5|41844.6|41824.6|41854.6|41834.6|41844.6|41824.6|32
1736171810000|2025-01-06 13:56:50|41842.1|41822.1|41857.1|41837.1|41862.1|41842.1|41842.1|41822.1|38
1736171820000|2025-01-06 13:57:00|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|15
1736171830000|2025-01-06 13:57:10|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|11
1736171840000|2025-01-06 13:57:20|41860.7|41840.7|41864.6|41844.6|41864.6|41844.6|41859.6|41839.6|15
1736171850000|2025-01-06 13:57:30|41859.6|41839.6|41869.6|41849.6|41869.6|41849.6|41859.6|41839.6|7
1736171860000|2025-01-06 13:57:40|41874.6|41854.6|41892.1|41872.1|41892.1|41872.1|41874.6|41854.6|76
1736171870000|2025-01-06 13:57:50|41890.7|41870.7|41882.1|41862.1|41890.7|41870.7|41879.6|41859.6|11
1736171880000|2025-01-06 13:58:00|41880.7|41860.7|41879.6|41859.6|41880.7|41860.7|41879.6|41859.6|3
1736171890000|2025-01-06 13:58:10|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41872.1|41852.1|12
1736171900000|2025-01-06 13:58:20|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|6
1736171910000|2025-01-06 13:58:30|41878.5|41858.5|41884.6|41864.6|41884.6|41864.6|41878.5|41858.5|8
1736171920000|2025-01-06 13:58:40|41889.6|41869.6|41890.7|41870.7|41894.6|41874.6|41889.6|41869.6|19
1736171930000|2025-01-06 13:58:50|41893.2|41873.2|41894.6|41874.6|41897.1|41877.1|41890.7|41870.7|9
1736171940000|2025-01-06 13:59:00|||||||||12
1736171950000|2025-01-06 13:59:10|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|10
1736171960000|2025-01-06 13:59:20|41905.7|41885.7|41912.3|41892.3|41912.3|41892.3|41904.6|41884.6|17
1736171970000|2025-01-06 13:59:30|41909.6|41889.6|41899.6|41879.6|41909.6|41889.6|41898.5|41878.5|53
1736171980000|2025-01-06 13:59:40|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|10
1736171990000|2025-01-06 13:59:50|41901|41881|41906|41886|41906|41886|41901|41881|7
1736172000000|2025-01-06 14:00:00|41907.3|41887.3|41912.1|41892.1|41914.6|41894.6|41907.3|41887.3|14
1736172010000|2025-01-06 14:00:10|41914.6|41894.6|41904.6|41884.6|41914.6|41894.6|41904.6|41884.6|15
1736172020000|2025-01-06 14:00:20|41902.1|41882.1|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|4
1736172030000|2025-01-06 14:00:30|41903.5|41883.5|41912.1|41892.1|41912.1|41892.1|41902.1|41882.1|9
1736172040000|2025-01-06 14:00:40|41916|41896|41924.6|41904.6|41924.6|41904.6|41916|41896|28
1736172050000|2025-01-06 14:00:50|41923.2|41903.2|41927.1|41907.1|41927.1|41907.1|41923.2|41903.2|8
1736172060000|2025-01-06 14:01:00|41929.6|41909.6|41943.2|41923.2|41944.6|41924.6|41929.6|41909.6|39
1736172070000|2025-01-06 14:01:10|41942.1|41922.1|41949.6|41929.6|41949.6|41929.6|41940.7|41920.7|31
1736172080000|2025-01-06 14:01:20|||||||||9
1736172090000|2025-01-06 14:01:30|41952.1|41932.1|41958.5|41938.5|41962.3|41942.3|41952.1|41932.1|27
1736172100000|2025-01-06 14:01:40|41959.8|41939.8|41958.5|41938.5|41962.3|41942.3|41958.5|41938.5|21
1736172110000|2025-01-06 14:01:50|41955.7|41935.7|41949.6|41929.6|41955.7|41935.7|41949.6|41929.6|39
1736172120000|2025-01-06 14:02:00|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41939.6|41919.6|37
1736172130000|2025-01-06 14:02:10|41946|41926|41951|41931|41951|41931|41944.6|41924.6|23
1736172140000|2025-01-06 14:02:20|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|11
1736172150000|2025-01-06 14:02:30|41952.1|41932.1|41954.6|41934.6|41957.1|41937.1|41949.6|41929.6|12
1736172160000|2025-01-06 14:02:40|41955.7|41935.7|41964.6|41944.6|41964.6|41944.6|41952.1|41932.1|58
1736172170000|2025-01-06 14:02:50|41967.1|41947.1|41976|41956|41977.1|41957.1|41964.6|41944.6|29
1736172180000|2025-01-06 14:03:00|41977.1|41957.1|41974.6|41954.6|41978.5|41958.5|41974.6|41954.6|33
1736172190000|2025-01-06 14:03:10|41977.1|41957.1|41978.2|41958.2|41979.6|41959.6|41975.7|41955.7|9
1736172200000|2025-01-06 14:03:20|41979.6|41959.6|41974.6|41954.6|41979.6|41959.6|41973.2|41953.2|21
1736172210000|2025-01-06 14:03:30|41973.2|41953.2|41973.2|41953.2|41979.6|41959.6|41973.2|41953.2|12
1736172220000|2025-01-06 14:03:40|41973.5|41953.5|41970.7|41950.7|41973.5|41953.5|41970.7|41950.7|3
1736172230000|2025-01-06 14:03:50|41974.6|41954.6|41969.6|41949.6|41974.6|41954.6|41969.6|41949.6|10
1736172240000|2025-01-06 14:04:00|41968.2|41948.2|41969.6|41949.6|41969.6|41949.6|41968.2|41948.2|36
1736172250000|2025-01-06 14:04:10|41971|41951|41974.6|41954.6|41974.6|41954.6|41971|41951|11
1736172260000|2025-01-06 14:04:20|41973.2|41953.2|41976|41956|41976|41956|41972.1|41952.1|6
1736172270000|2025-01-06 14:04:30|41973.5|41953.5|41970.7|41950.7|41973.5|41953.5|41970.7|41950.7|3
1736172280000|2025-01-06 14:04:40|41969.6|41949.6|41954.6|41934.6|41969.6|41949.6|41954.6|41934.6|8
1736172290000|2025-01-06 14:04:50|41952.1|41932.1|41944.6|41924.6|41954.6|41934.6|41944.6|41924.6|17
1736172300000|2025-01-06 14:05:00|41947.1|41927.1|41954.6|41934.6|41954.6|41934.6|41947.1|41927.1|13
1736172310000|2025-01-06 14:05:10|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|7
1736172320000|2025-01-06 14:05:20|41963.2|41943.2|41992.1|41972.1|41992.1|41972.1|41963.2|41943.2|37
1736172330000|2025-01-06 14:05:30|41993.5|41973.5|41999.6|41979.6|42004.6|41984.6|41991|41971|30
1736172340000|2025-01-06 14:05:40|41997.1|41977.1|41999.6|41979.6|42002.1|41982.1|41997.1|41977.1|7
1736172350000|2025-01-06 14:05:50|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|6
1736172360000|2025-01-06 14:06:00|41998.2|41978.2|42004.6|41984.6|42008.2|41988.2|41997.1|41977.1|62
1736172370000|2025-01-06 14:06:10|42003.2|41983.2|41997.1|41977.1|42004.6|41984.6|41997.1|41977.1|16
1736172380000|2025-01-06 14:06:20|41998.5|41978.5|41999.6|41979.6|41999.6|41979.6|41998.5|41978.5|7
1736172390000|2025-01-06 14:06:30|42002.1|41982.1|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|7
1736172400000|2025-01-06 14:06:40|42006|41986|42004.6|41984.6|42007.1|41987.1|42004.6|41984.6|22
1736172410000|2025-01-06 14:06:50|||||||||5
1736172420000|2025-01-06 14:07:00|42003.2|41983.2|41999.6|41979.6|42003.2|41983.2|41997.1|41977.1|14
1736172430000|2025-01-06 14:07:10|41998.2|41978.2|41997.1|41977.1|41998.2|41978.2|41997.1|41977.1|6
1736172440000|2025-01-06 14:07:20|41995.7|41975.7|41996|41976|41996|41976|41994.6|41974.6|17
1736172450000|2025-01-06 14:07:30|41999.6|41979.6|41997.1|41977.1|42004.6|41984.6|41997.1|41977.1|16
1736172460000|2025-01-06 14:07:40|41994.6|41974.6|41993.2|41973.2|41996|41976|41993.2|41973.2|3
1736172470000|2025-01-06 14:07:50|41994.6|41974.6|41998.2|41978.2|41998.2|41978.2|41994.6|41974.6|14
1736172480000|2025-01-06 14:08:00|41999.6|41979.6|42012.4|41992.4|42014.9|41994.9|41999.6|41979.6|62
1736172490000|2025-01-06 14:08:10|42013.7|41993.7|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|26
1736172500000|2025-01-06 14:08:20|42011.2|41991.2|41999.9|41979.9|42011.2|41991.2|41999.9|41979.9|17
1736172510000|2025-01-06 14:08:30|41997.4|41977.4|41997.4|41977.4|41999.9|41979.9|41997.4|41977.4|2
1736172520000|2025-01-06 14:08:40|41994.9|41974.9|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|13
1736172530000|2025-01-06 14:08:50|41993.7|41973.7|41989.9|41969.9|41993.7|41973.7|41989.9|41969.9|10
1736172540000|2025-01-06 14:09:00|41988.5|41968.5|41982.4|41962.4|41988.5|41968.5|41982.4|41962.4|11
1736172550000|2025-01-06 14:09:10|41979.9|41959.9|41974.9|41954.9|41979.9|41959.9|41972.4|41952.4|11
1736172560000|2025-01-06 14:09:20|41973.5|41953.5|41957.4|41937.4|41973.5|41953.5|41957.4|41937.4|16
1736172570000|2025-01-06 14:09:30|41958.7|41938.7|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|4
1736172580000|2025-01-06 14:09:40|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|7
1736172590000|2025-01-06 14:09:50|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|1
1736172600000|2025-01-06 14:10:00|41961.2|41941.2|41947.4|41927.4|41962.4|41942.4|41942.4|41922.4|11
1736172610000|2025-01-06 14:10:10|41944.9|41924.9|41947.4|41927.4|41947.4|41927.4|41942.4|41922.4|7
1736172620000|2025-01-06 14:10:20|41948.7|41928.7|41957.4|41937.4|41957.4|41937.4|41948.7|41928.7|14
1736172630000|2025-01-06 14:10:30|41956.2|41936.2|41961.2|41941.2|41961.2|41941.2|41956.2|41936.2|1
1736172640000|2025-01-06 14:10:40|41962.4|41942.4|41967.4|41947.4|41969.9|41949.9|41962.4|41942.4|9
1736172650000|2025-01-06 14:10:50|41966|41946|41962.4|41942.4|41966|41946|41962.4|41942.4|6
1736172660000|2025-01-06 14:11:00|41961|41941|41962.4|41942.4|41962.4|41942.4|41961|41941|4
1736172670000|2025-01-06 14:11:10|41964.9|41944.9|41967.4|41947.4|41969.9|41949.9|41964.9|41944.9|10
1736172680000|2025-01-06 14:11:20|41964.9|41944.9|41964.9|41944.9|41968.7|41948.7|41964.9|41944.9|2
1736172690000|2025-01-06 14:11:30|41962.4|41942.4|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|5
1736172700000|2025-01-06 14:11:40|41956|41936|41948.5|41928.5|41956|41936|41948.5|41928.5|3
1736172710000|2025-01-06 14:11:50|||||||||5
1736172720000|2025-01-06 14:12:00|41946|41926|41949.9|41929.9|41949.9|41929.9|41944.9|41924.9|7
1736172730000|2025-01-06 14:12:10|41952.4|41932.4|41972.4|41952.4|41972.4|41952.4|41952.4|41932.4|24
1736172740000|2025-01-06 14:12:20|41973.7|41953.7|41969.9|41949.9|41973.7|41953.7|41969.9|41949.9|14
1736172750000|2025-01-06 14:12:30|41966|41946|41964.9|41944.9|41966.2|41946.2|41962.4|41942.4|12
1736172760000|2025-01-06 14:12:40|41968.7|41948.7|41969.9|41949.9|41972.4|41952.4|41967.4|41947.4|21
1736172770000|2025-01-06 14:12:50|41971.2|41951.2|41967.4|41947.4|41972.4|41952.4|41967.4|41947.4|27
1736172780000|2025-01-06 14:13:00|41964.9|41944.9|41967.4|41947.4|41971.2|41951.2|41964.6|41944.6|27
1736172790000|2025-01-06 14:13:10|41966|41946|41957.4|41937.4|41966.2|41946.2|41954.9|41934.9|19
1736172800000|2025-01-06 14:13:20|41951|41931|41937.4|41917.4|41951|41931|41937.4|41917.4|7
1736172810000|2025-01-06 14:13:30|41936|41916|41937.4|41917.4|41939.9|41919.9|41934.9|41914.9|4
1736172820000|2025-01-06 14:13:40|41938.5|41918.5|41941|41921|41942.4|41922.4|41938.5|41918.5|7
1736172830000|2025-01-06 14:13:50|41937.4|41917.4|41942.4|41922.4|41942.4|41922.4|41937.4|41917.4|0
1736172840000|2025-01-06 14:14:00|41943.7|41923.7|41939.9|41919.9|41943.7|41923.7|41937.4|41917.4|17
1736172850000|2025-01-06 14:14:10|||||||||2
1736172860000|2025-01-06 14:14:20|41938.7|41918.7|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|4
1736172870000|2025-01-06 14:14:30|41936.2|41916.2|41932.4|41912.4|41936.2|41916.2|41931|41911|33
1736172880000|2025-01-06 14:14:40|||||||||2
1736172890000|2025-01-06 14:14:50|41927.4|41907.4|41927.4|41907.4|41932.4|41912.4|41927.4|41907.4|8
1736172900000|2025-01-06 14:15:00|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|8
1736172910000|2025-01-06 14:15:10|41934.9|41914.9|41929.9|41909.9|41934.9|41914.9|41926.2|41906.2|37
1736172920000|2025-01-06 14:15:20|41934.9|41914.9|41888.5|41868.5|41942.4|41922.4|41869.6|41849.6|145
1736172930000|2025-01-06 14:15:30|41884.9|41864.9|41753.5|41733.5|41888.5|41868.5|41753.5|41733.5|266
1736172940000|2025-01-06 14:15:40|41752.1|41732.1|41758.5|41738.5|41771|41751|41736|41716|198
1736172950000|2025-01-06 14:15:50|41761|41741|41763.5|41743.5|41779.9|41759.9|41733.5|41713.5|126
1736172960000|2025-01-06 14:16:00|41768.5|41748.5|41803.7|41783.7|41803.7|41783.7|41768.5|41748.5|86
1736172970000|2025-01-06 14:16:10|41804.9|41784.9|41754.6|41734.6|41808.7|41788.7|41732.1|41712.1|114
1736172980000|2025-01-06 14:16:20|41756|41736|41694.6|41674.6|41757.1|41737.1|41687.1|41667.1|141
1736172990000|2025-01-06 14:16:30|41699.6|41679.6|41591.9|41571.9|41714.6|41694.6|41575.5|41555.5|238
1736173000000|2025-01-06 14:16:40|41594.4|41574.4|41558|41538|41608|41588|41542.8|41522.8|294
1736173010000|2025-01-06 14:16:50|41561.6|41541.6|41636|41616|41637.4|41617.4|41554.1|41534.1|232
1736173020000|2025-01-06 14:17:00|41638.7|41618.7|41633.3|41613.3|41661|41641|41600.8|41580.8|190
1736173030000|2025-01-06 14:17:10|41630.8|41610.8|41677.1|41657.1|41692.1|41672.1|41608.3|41588.3|188
1736173040000|2025-01-06 14:17:20|41679.6|41659.6|41635.8|41615.8|41681.9|41661.9|41619.6|41599.6|181
1736173050000|2025-01-06 14:17:30|41633.3|41613.3|41575.5|41555.5|41633.3|41613.3|41574.4|41554.4|155
1736173060000|2025-01-06 14:17:40|41573|41553|41588|41568|41588.3|41568.3|41556.6|41536.6|134
1736173070000|2025-01-06 14:17:50|41590.5|41570.5|41606.6|41586.6|41631.6|41611.6|41574.1|41554.1|122
1736173080000|2025-01-06 14:18:00|41604.1|41584.1|41574.1|41554.1|41604.1|41584.1|41559.1|41539.1|103
1736173090000|2025-01-06 14:18:10|41575.5|41555.5|41566.6|41546.6|41581.6|41561.6|41560.3|41540.3|81
1736173100000|2025-01-06 14:18:20|41559.4|41539.4|41524.1|41504.1|41566.6|41546.6|41524.1|41504.1|93
1736173110000|2025-01-06 14:18:30|41522.8|41502.8|41540.5|41520.5|41559.1|41539.1|41521.6|41501.6|111
1736173120000|2025-01-06 14:18:40|41543|41523|41521.6|41501.6|41543|41523|41491.9|41471.9|131
1736173130000|2025-01-06 14:18:50|41519.1|41499.1|41538|41518|41540.5|41520.5|41509.1|41489.1|57
1736173140000|2025-01-06 14:19:00|41535.5|41515.5|41535.5|41515.5|41549.1|41529.1|41519.1|41499.1|80
1736173150000|2025-01-06 14:19:10|41534.1|41514.1|41536.6|41516.6|41564.1|41544.1|41527.8|41507.8|44
1736173160000|2025-01-06 14:19:20|41538|41518|41563|41543|41563|41543|41526.6|41506.6|67
1736173170000|2025-01-06 14:19:30|41564.1|41544.1|41541.6|41521.6|41566.6|41546.6|41534.1|41514.1|42
1736173180000|2025-01-06 14:19:40|41543|41523|41517.8|41497.8|41543|41523|41515.3|41495.3|48
1736173190000|2025-01-06 14:19:50|41519.1|41499.1|41477.5|41457.5|41521.6|41501.6|41477.5|41457.5|159
1736173200000|2025-01-06 14:20:00|41478.9|41458.9|41503.9|41483.9|41503.9|41483.9|41478.9|41458.9|66
1736173210000|2025-01-06 14:20:10|41502.5|41482.5|41475.9|41455.9|41506.4|41486.4|41475.9|41455.9|154
1736173220000|2025-01-06 14:20:20|41470.9|41450.9|41472|41452|41477|41457|41454.5|41434.5|70
1736173230000|2025-01-06 14:20:30|41474.5|41454.5|41498.2|41478.2|41498.2|41478.2|41470.7|41450.7|62
1736173240000|2025-01-06 14:20:40|41500.7|41480.7|41498.2|41478.2|41505.7|41485.7|41494.3|41474.3|41
1736173250000|2025-01-06 14:20:50|41499.5|41479.5|41478.4|41458.4|41502|41482|41478.4|41458.4|49
1736173260000|2025-01-06 14:21:00|41470.7|41450.7|41495.7|41475.7|41502|41482|41466.8|41446.8|53
1736173270000|2025-01-06 14:21:10|41497|41477|41495.7|41475.7|41505.7|41485.7|41488.2|41468.2|33
1736173280000|2025-01-06 14:21:20|41497|41477|41518.2|41498.2|41528.2|41508.2|41497|41477|30
1736173290000|2025-01-06 14:21:30|41513.2|41493.2|41495.7|41475.7|41515.7|41495.7|41495.7|41475.7|24
1736173300000|2025-01-06 14:21:40|41496.8|41476.8|41478.2|41458.2|41496.8|41476.8|41469.3|41449.3|127
1736173310000|2025-01-06 14:21:50|41475.7|41455.7|41488.4|41468.4|41489.5|41469.5|41475.7|41455.7|18
1736173320000|2025-01-06 14:22:00|41489.8|41469.8|41499.8|41479.8|41499.8|41479.8|41468.4|41448.4|40
1736173330000|2025-01-06 14:22:10|41498.4|41478.4|41524.8|41504.8|41524.8|41504.8|41498.4|41478.4|44
1736173340000|2025-01-06 14:22:20|41527.3|41507.3|41543.4|41523.4|41552|41532|41524.5|41504.5|78
1736173350000|2025-01-06 14:22:30|41542.3|41522.3|41523.4|41503.4|41543.4|41523.4|41520.9|41500.9|37
1736173360000|2025-01-06 14:22:40|41525.9|41505.9|41510.7|41490.7|41525.9|41505.9|41505.7|41485.7|34
1736173370000|2025-01-06 14:22:50|41513.2|41493.2|41505.7|41485.7|41513.2|41493.2|41500.7|41480.7|22
1736173380000|2025-01-06 14:23:00|41504.3|41484.3|41510.7|41490.7|41522|41502|41493.2|41473.2|64
1736173390000|2025-01-06 14:23:10|41509.5|41489.5|41523.2|41503.2|41524.5|41504.5|41505.7|41485.7|90
1736173400000|2025-01-06 14:23:20|41525.7|41505.7|41520.7|41500.7|41528.2|41508.2|41518.2|41498.2|32
1736173410000|2025-01-06 14:23:30|41523.2|41503.2|41505.7|41485.7|41525.7|41505.7|41505.7|41485.7|15
1736173420000|2025-01-06 14:23:40|41508.2|41488.2|41528.2|41508.2|41528.2|41508.2|41508.2|41488.2|16
1736173430000|2025-01-06 14:23:50|41525.7|41505.7|41535.7|41515.7|41535.7|41515.7|41520.7|41500.7|28
1736173440000|2025-01-06 14:24:00|41533.2|41513.2|41523.2|41503.2|41533.2|41513.2|41519.5|41499.5|30
1736173450000|2025-01-06 14:24:10|41524.5|41504.5|41528.4|41508.4|41540.9|41520.9|41524.5|41504.5|45
1736173460000|2025-01-06 14:24:20|41529.8|41509.8|41508.4|41488.4|41533.4|41513.4|41508.4|41488.4|32
1736173470000|2025-01-06 14:24:30|41510.9|41490.9|41533.4|41513.4|41543.4|41523.4|41510.9|41490.9|48
1736173480000|2025-01-06 14:24:40|41530.9|41510.9|41520.9|41500.9|41530.9|41510.9|41520.9|41500.9|30
1736173490000|2025-01-06 14:24:50|41518.4|41498.4|41520.9|41500.9|41528.4|41508.4|41518.4|41498.4|18
1736173500000|2025-01-06 14:25:00|41523.4|41503.4|41538.4|41518.4|41538.4|41518.4|41520.9|41500.9|20
1736173510000|2025-01-06 14:25:10|41540.9|41520.9|41568.4|41548.4|41568.4|41548.4|41540.9|41520.9|52
1736173520000|2025-01-06 14:25:20|41570.9|41550.9|41591.2|41571.2|41591.2|41571.2|41567.3|41547.3|38
1736173530000|2025-01-06 14:25:30|41593.7|41573.7|41616.2|41596.2|41618.7|41598.7|41593.7|41573.7|33
1736173540000|2025-01-06 14:25:40|41613.7|41593.7|41611.4|41591.4|41616.4|41596.4|41610|41590|27
1736173550000|2025-01-06 14:25:50|41612.8|41592.8|41591.4|41571.4|41620.3|41600.3|41591.4|41571.4|38
1736173560000|2025-01-06 14:26:00|41588.9|41568.9|41561.4|41541.4|41588.9|41568.9|41561.4|41541.4|26
1736173570000|2025-01-06 14:26:10|41569.2|41549.2|41576.7|41556.7|41591.7|41571.7|41569.2|41549.2|34
1736173580000|2025-01-06 14:26:20|41574.2|41554.2|41566.7|41546.7|41574.2|41554.2|41561.7|41541.7|18
1736173590000|2025-01-06 14:26:30|41565.3|41545.3|41579.2|41559.2|41581.7|41561.7|41564.2|41544.2|11
1736173600000|2025-01-06 14:26:40|41577.8|41557.8|41590.5|41570.5|41590.5|41570.5|41576.7|41556.7|6
1736173610000|2025-01-06 14:26:50|41589.2|41569.2|41610.5|41590.5|41610.5|41590.5|41589.2|41569.2|31
1736173620000|2025-01-06 14:27:00|41611.7|41591.7|41634.2|41614.2|41634.2|41614.2|41611.7|41591.7|12
1736173630000|2025-01-06 14:27:10|41631.7|41611.7|41634.2|41614.2|41634.2|41614.2|41629.2|41609.2|14
1736173640000|2025-01-06 14:27:20|41636.7|41616.7|41643|41623|41643|41623|41634.2|41614.2|8
1736173650000|2025-01-06 14:27:30|41641.7|41621.7|41650.3|41630.3|41655.5|41635.5|41641.7|41621.7|27
1736173660000|2025-01-06 14:27:40|41651.7|41631.7|41656.7|41636.7|41661.7|41641.7|41651.7|41631.7|13
1736173670000|2025-01-06 14:27:50|41660.5|41640.5|41659.2|41639.2|41661.7|41641.7|41656.7|41636.7|19
1736173680000|2025-01-06 14:28:00|41660.5|41640.5|41661.7|41641.7|41665.5|41645.5|41656.7|41636.7|14
1736173690000|2025-01-06 14:28:10|41660.3|41640.3|41669.2|41649.2|41674.2|41654.2|41660.3|41640.3|22
1736173700000|2025-01-06 14:28:20|41667.8|41647.8|41674.2|41654.2|41676.7|41656.7|41667.8|41647.8|10
1736173710000|2025-01-06 14:28:30|41675.5|41655.5|41679.2|41659.2|41688|41668|41675.5|41655.5|44
1736173720000|2025-01-06 14:28:40|41675.3|41655.3|41671.9|41651.9|41676.7|41656.7|41669.2|41649.2|43
1736173730000|2025-01-06 14:28:50|41674.4|41654.4|41686.9|41666.9|41686.9|41666.9|41674.4|41654.4|20
1736173740000|2025-01-06 14:29:00|41689.4|41669.4|41686.9|41666.9|41689.4|41669.4|41683|41663|23
1736173750000|2025-01-06 14:29:10|41689.4|41669.4|41696.9|41676.9|41698.3|41678.3|41689.4|41669.4|29
1736173760000|2025-01-06 14:29:20|41695.5|41675.5|41690.8|41670.8|41696.9|41676.9|41689.4|41669.4|12
1736173770000|2025-01-06 14:29:30|41691.9|41671.9|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|2
1736173780000|2025-01-06 14:29:40|41686.9|41666.9|41690.8|41670.8|41690.8|41670.8|41686.9|41666.9|17
1736173790000|2025-01-06 14:29:50|41691.9|41671.9|41699.4|41679.4|41699.4|41679.4|41689.4|41669.4|11
1736173800000|2025-01-06 14:30:00|41698|41678|41711.9|41691.9|41711.9|41691.9|41686.9|41666.9|80
1736173810000|2025-01-06 14:30:10|41714.4|41694.4|41714.4|41694.4|41726.9|41706.9|41714.4|41694.4|49
1736173820000|2025-01-06 14:30:20|41711.9|41691.9|41716.9|41696.9|41719.4|41699.4|41709.4|41689.4|33
1736173830000|2025-01-06 14:30:30|41720.8|41700.8|41724.4|41704.4|41726.9|41706.9|41720.8|41700.8|22
1736173840000|2025-01-06 14:30:40|41726.9|41706.9|41719.2|41699.2|41736.9|41716.9|41719.2|41699.2|28
1736173850000|2025-01-06 14:30:50|41715.5|41695.5|41728|41708|41729.4|41709.4|41714.2|41694.2|39
1736173860000|2025-01-06 14:31:00|41726.9|41706.9|41726.9|41706.9|41729.4|41709.4|41711.9|41691.9|25
1736173870000|2025-01-06 14:31:10|41721.9|41701.9|41714.4|41694.4|41721.9|41701.9|41705.5|41685.5|27
1736173880000|2025-01-06 14:31:20|41711.9|41691.9|41713.3|41693.3|41716.9|41696.9|41705.5|41685.5|23
1736173890000|2025-01-06 14:31:30|41715.5|41695.5|41714.4|41694.4|41723|41703|41704.4|41684.4|13
1736173900000|2025-01-06 14:31:40|41716.9|41696.9|41721.9|41701.9|41724.7|41704.7|41716.9|41696.9|22
1736173910000|2025-01-06 14:31:50|41720.5|41700.5|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|32
1736173920000|2025-01-06 14:32:00|41716.9|41696.9|41729.4|41709.4|41735.8|41715.8|41716.9|41696.9|13
1736173930000|2025-01-06 14:32:10|41726.9|41706.9|41731.9|41711.9|41731.9|41711.9|41719.4|41699.4|18
1736173940000|2025-01-06 14:32:20|41729.4|41709.4|41721.9|41701.9|41731.9|41711.9|41715.5|41695.5|27
1736173950000|2025-01-06 14:32:30|41724.4|41704.4|41748|41728|41748|41728|41721.9|41701.9|29
1736173960000|2025-01-06 14:32:40|41749.4|41729.4|41751.9|41731.9|41756.9|41736.9|41746.9|41726.9|16
1736173970000|2025-01-06 14:32:50|41753.3|41733.3|41716.9|41696.9|41754.4|41734.4|41706.9|41686.9|23
1736173980000|2025-01-06 14:33:00|41719.4|41699.4|41714.4|41694.4|41721.9|41701.9|41713|41693|29
1736173990000|2025-01-06 14:33:10|41711.9|41691.9|41697.8|41677.8|41711.9|41691.9|41696.7|41676.7|34
1736174000000|2025-01-06 14:33:20|41696.7|41676.7|41704.2|41684.2|41704.2|41684.2|41694.2|41674.2|24
1736174010000|2025-01-06 14:33:30|41702.8|41682.8|41702.8|41682.8|41711.7|41691.7|41702.8|41682.8|18
1736174020000|2025-01-06 14:33:40|41701.4|41681.4|41694.2|41674.2|41701.4|41681.4|41692.8|41672.8|15
1736174030000|2025-01-06 14:33:50|41692.8|41672.8|41694.2|41674.2|41699.2|41679.2|41691.7|41671.7|12
1736174040000|2025-01-06 14:34:00|41691.7|41671.7|41698|41678|41699.2|41679.2|41690.3|41670.3|23
1736174050000|2025-01-06 14:34:10|41697.8|41677.8|41711.7|41691.7|41711.7|41691.7|41694.2|41674.2|8
1736174060000|2025-01-06 14:34:20|41713|41693|41700.3|41680.3|41714.2|41694.2|41700.3|41680.3|5
1736174070000|2025-01-06 14:34:30|41699.2|41679.2|41686.7|41666.7|41699.2|41679.2|41686.7|41666.7|21
1736174080000|2025-01-06 14:34:40|41688|41668|41679.2|41659.2|41689.2|41669.2|41679.2|41659.2|19
1736174090000|2025-01-06 14:34:50|41677.8|41657.8|41673|41653|41677.8|41657.8|41669.2|41649.2|23
1736174100000|2025-01-06 14:35:00|41674.2|41654.2|41674.2|41654.2|41680.5|41660.5|41671.7|41651.7|9
1736174110000|2025-01-06 14:35:10|41676.7|41656.7|41681.7|41661.7|41688|41668|41676.7|41656.7|18
1736174120000|2025-01-06 14:35:20|41679.2|41659.2|41694.2|41674.2|41696.7|41676.7|41677.8|41657.8|16
1736174130000|2025-01-06 14:35:30|41696.7|41676.7|41704.2|41684.2|41711.7|41691.7|41696.7|41676.7|33
1736174140000|2025-01-06 14:35:40|41702.8|41682.8|41701.7|41681.7|41708|41688|41701.7|41681.7|10
1736174150000|2025-01-06 14:35:50|41699.2|41679.2|41704.2|41684.2|41704.2|41684.2|41699.2|41679.2|5
1736174160000|2025-01-06 14:36:00|41701.7|41681.7|41686.7|41666.7|41701.7|41681.7|41684.2|41664.2|24
1736174170000|2025-01-06 14:36:10|41689.2|41669.2|41698.1|41678.1|41698.1|41678.1|41684.2|41664.2|17
1736174180000|2025-01-06 14:36:20|41694.2|41674.2|41695.6|41675.6|41698.1|41678.1|41694.2|41674.2|6
1736174190000|2025-01-06 14:36:30|41696.9|41676.9|41702.8|41682.8|41704.2|41684.2|41695.6|41675.6|15
1736174200000|2025-01-06 14:36:40|41701.7|41681.7|41706.7|41686.7|41706.7|41686.7|41695.3|41675.3|8
1736174210000|2025-01-06 14:36:50|41708.1|41688.1|41714.2|41694.2|41714.2|41694.2|41708.1|41688.1|17
1736174220000|2025-01-06 14:37:00|41716.7|41696.7|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|38
1736174230000|2025-01-06 14:37:10|41724.2|41704.2|41734.2|41714.2|41736.7|41716.7|41724.2|41704.2|12
1736174240000|2025-01-06 14:37:20|41732.8|41712.8|41739.2|41719.2|41741.7|41721.7|41731.7|41711.7|19
1736174250000|2025-01-06 14:37:30|41741.7|41721.7|41750.6|41730.6|41750.6|41730.6|41736.7|41716.7|23
1736174260000|2025-01-06 14:37:40|41750.3|41730.3|41759.2|41739.2|41759.2|41739.2|41749.2|41729.2|16
1736174270000|2025-01-06 14:37:50|41760.6|41740.6|41761.7|41741.7|41764.2|41744.2|41760.6|41740.6|33
1736174280000|2025-01-06 14:38:00|41760.3|41740.3|41768.1|41748.1|41773.1|41753.1|41754.2|41734.2|16
1736174290000|2025-01-06 14:38:10|41769.2|41749.2|41741.7|41721.7|41769.2|41749.2|41741.7|41721.7|15
1736174300000|2025-01-06 14:38:20|41739.2|41719.2|41751.7|41731.7|41754.2|41734.2|41735.6|41715.6|17
1736174310000|2025-01-06 14:38:30|41754.2|41734.2|41769.2|41749.2|41769.2|41749.2|41754.2|41734.2|7
1736174320000|2025-01-06 14:38:40|41767.8|41747.8|41764.2|41744.2|41769.2|41749.2|41761.7|41741.7|8
1736174330000|2025-01-06 14:38:50|41766.7|41746.7|41756.7|41736.7|41766.7|41746.7|41756.7|41736.7|4
1736174340000|2025-01-06 14:39:00|41754.2|41734.2|41713.9|41693.9|41754.2|41734.2|41713.9|41693.9|49
1736174350000|2025-01-06 14:39:10|41715.1|41695.1|41707.6|41687.6|41715.1|41695.1|41707.6|41687.6|13
1736174360000|2025-01-06 14:39:20|41710.1|41690.1|41716.4|41696.4|41716.4|41696.4|41707.6|41687.6|9
1736174370000|2025-01-06 14:39:30|41715.1|41695.1|41715.1|41695.1|41718.9|41698.9|41712.6|41692.6|5
1736174380000|2025-01-06 14:39:40|41716.4|41696.4|41718.9|41698.9|41718.9|41698.9|41715.3|41695.3|5
1736174390000|2025-01-06 14:39:50|41717.8|41697.8|41711.4|41691.4|41717.8|41697.8|41708.9|41688.9|5
1736174400000|2025-01-06 14:40:00|41712.8|41692.8|41708.9|41688.9|41716.4|41696.4|41708.9|41688.9|9
1736174410000|2025-01-06 14:40:10|41707.6|41687.6|41701.4|41681.4|41708.9|41688.9|41700.1|41680.1|11
1736174420000|2025-01-06 14:40:20|41702.8|41682.8|41706.4|41686.4|41708.9|41688.9|41702.8|41682.8|5
1736174430000|2025-01-06 14:40:30|41707.8|41687.8|41726.4|41706.4|41736.4|41716.4|41707.8|41687.8|39
1736174440000|2025-01-06 14:40:40|41723.9|41703.9|41718.9|41698.9|41723.9|41703.9|41716.4|41696.4|2
1736174450000|2025-01-06 14:40:50|41717.6|41697.6|41716.4|41696.4|41718.9|41698.9|41710.1|41690.1|8
1736174460000|2025-01-06 14:41:00|41713.9|41693.9|41716.4|41696.4|41716.4|41696.4|41711.4|41691.4|3
1736174470000|2025-01-06 14:41:10|41715.1|41695.1|41736.4|41716.4|41736.4|41716.4|41713.9|41693.9|7
1736174480000|2025-01-06 14:41:20|41731.4|41711.4|41736.4|41716.4|41736.4|41716.4|41723.9|41703.9|6
1736174490000|2025-01-06 14:41:30|41738.9|41718.9|41743.9|41723.9|41746.4|41726.4|41738.9|41718.9|10
1736174500000|2025-01-06 14:41:40|41746.4|41726.4|41743.9|41723.9|41747.8|41727.8|41740.3|41720.3|14
1736174510000|2025-01-06 14:41:50|41742.6|41722.6|41736.4|41716.4|41742.6|41722.6|41733.9|41713.9|15
1736174520000|2025-01-06 14:42:00|41733.9|41713.9|41723.9|41703.9|41733.9|41713.9|41717.8|41697.8|22
1736174530000|2025-01-06 14:42:10|41721.4|41701.4|41710.1|41690.1|41721.4|41701.4|41710.1|41690.1|15
1736174540000|2025-01-06 14:42:20|41708.9|41688.9|41713.9|41693.9|41713.9|41693.9|41703.9|41683.9|12
1736174550000|2025-01-06 14:42:30|41715.3|41695.3|41708.9|41688.9|41716.4|41696.4|41708.9|41688.9|15
1736174560000|2025-01-06 14:42:40|41710.3|41690.3|41713.9|41693.9|41713.9|41693.9|41708.9|41688.9|2
1736174570000|2025-01-06 14:42:50|41715.3|41695.3|41716.4|41696.4|41716.4|41696.4|41711.4|41691.4|3
1736174580000|2025-01-06 14:43:00|41717.8|41697.8|41724.2|41704.2|41726.7|41706.7|41717.8|41697.8|90
1736174590000|2025-01-06 14:43:10|41726.7|41706.7|41731.7|41711.7|41731.7|41711.7|41726.7|41706.7|4
1736174600000|2025-01-06 14:43:20|41729.2|41709.2|41726.7|41706.7|41731.7|41711.7|41726.7|41706.7|16
1736174610000|2025-01-06 14:43:30|41731.7|41711.7|41736.7|41716.7|41736.7|41716.7|41731.7|41711.7|3
1736174620000|2025-01-06 14:43:40|41737.8|41717.8|41737.8|41717.8|41742.8|41722.8|41737.8|41717.8|15
1736174630000|2025-01-06 14:43:50|41736.7|41716.7|41731.7|41711.7|41736.7|41716.7|41729.2|41709.2|4
1736174640000|2025-01-06 14:44:00|41730.3|41710.3|41730.3|41710.3|41734.2|41714.2|41729.2|41709.2|14
1736174650000|2025-01-06 14:44:10|41732.8|41712.8|41731.7|41711.7|41732.8|41712.8|41731.7|41711.7|10
1736174660000|2025-01-06 14:44:20|41729.2|41709.2|41721.7|41701.7|41729.2|41709.2|41721.7|41701.7|13
1736174670000|2025-01-06 14:44:30|41723.1|41703.1|41719.2|41699.2|41723.1|41703.1|41716.7|41696.7|8
1736174680000|2025-01-06 14:44:40|||||||||2
1736174690000|2025-01-06 14:44:50|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|1
1736174700000|2025-01-06 14:45:00|41726.7|41706.7|41767.8|41747.8|41775.6|41755.6|41726.7|41706.7|54
1736174710000|2025-01-06 14:45:10|41769.2|41749.2|41786.7|41766.7|41786.7|41766.7|41769.2|41749.2|21
1736174720000|2025-01-06 14:45:20|41785.6|41765.6|41789.2|41769.2|41791.7|41771.7|41784.2|41764.2|28
1736174730000|2025-01-06 14:45:30|41791.7|41771.7|41776.7|41756.7|41791.7|41771.7|41769.2|41749.2|23
1736174740000|2025-01-06 14:45:40|41775.3|41755.3|41780.6|41760.6|41781.7|41761.7|41774.2|41754.2|14
1736174750000|2025-01-06 14:45:50|41779.2|41759.2|41781.7|41761.7|41784.2|41764.2|41776.7|41756.7|18
1736174760000|2025-01-06 14:46:00|41780.3|41760.3|41788.1|41768.1|41788.1|41768.1|41776.7|41756.7|28
1736174770000|2025-01-06 14:46:10|41789.4|41769.4|41790.6|41770.6|41791.7|41771.7|41786.7|41766.7|11
1736174780000|2025-01-06 14:46:20|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41784.2|41764.2|10
1736174790000|2025-01-06 14:46:30|41787.8|41767.8|41786.7|41766.7|41789.2|41769.2|41784.2|41764.2|5
1736174800000|2025-01-06 14:46:40|41785.3|41765.3|41787.8|41767.8|41789.2|41769.2|41784.2|41764.2|7
1736174810000|2025-01-06 14:46:50|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41784.2|41764.2|12
1736174820000|2025-01-06 14:47:00|41791.7|41771.7|41796.7|41776.7|41804.2|41784.2|41790.6|41770.6|26
1736174830000|2025-01-06 14:47:10|41791.7|41771.7|41784.2|41764.2|41794.2|41774.2|41784.2|41764.2|9
1736174840000|2025-01-06 14:47:20|41781.7|41761.7|41801.7|41781.7|41801.7|41781.7|41774.2|41754.2|24
1736174850000|2025-01-06 14:47:30|41804.2|41784.2|41799.2|41779.2|41804.2|41784.2|41789.2|41769.2|69
1736174860000|2025-01-06 14:47:40|41801.7|41781.7|41801.7|41781.7|41804.2|41784.2|41799.2|41779.2|15
1736174870000|2025-01-06 14:47:50|41804.2|41784.2|41806.7|41786.7|41809.2|41789.2|41801.7|41781.7|12
1736174880000|2025-01-06 14:48:00|41808.1|41788.1|41809.2|41789.2|41811.7|41791.7|41804.2|41784.2|86
1736174890000|2025-01-06 14:48:10|41810.3|41790.3|41811.9|41791.9|41814.4|41794.4|41809.2|41789.2|31
1736174900000|2025-01-06 14:48:20|41813.3|41793.3|41809.4|41789.4|41816.9|41796.9|41809.4|41789.4|21
1736174910000|2025-01-06 14:48:30|41808.3|41788.3|41814.4|41794.4|41814.4|41794.4|41806.9|41786.9|4
1736174920000|2025-01-06 14:48:40|41815.8|41795.8|41813.1|41793.1|41819.4|41799.4|41813.1|41793.1|35
1736174930000|2025-01-06 14:48:50|41814.4|41794.4|41826.9|41806.9|41829.4|41809.4|41810.6|41790.6|14
1736174940000|2025-01-06 14:49:00|41829.4|41809.4|41826.9|41806.9|41829.4|41809.4|41824.4|41804.4|7
1736174950000|2025-01-06 14:49:10|41829.4|41809.4|41821.9|41801.9|41829.4|41809.4|41821.9|41801.9|12
1736174960000|2025-01-06 14:49:20|41824.4|41804.4|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|38
1736174970000|2025-01-06 14:49:30|41824.4|41804.4|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|7
1736174980000|2025-01-06 14:49:40|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41819.4|41799.4|20
1736174990000|2025-01-06 14:49:50|41829.7|41809.7|41835.6|41815.6|41841.9|41821.9|41829.7|41809.7|25
1736175000000|2025-01-06 14:50:00|41836.9|41816.9|41829.7|41809.7|41839.7|41819.7|41825.8|41805.8|43
1736175010000|2025-01-06 14:50:10|41834.7|41814.7|41834.7|41814.7|41839.7|41819.7|41834.7|41814.7|14
1736175020000|2025-01-06 14:50:20|41833.3|41813.3|41832.2|41812.2|41837.2|41817.2|41831.1|41811.1|12
1736175030000|2025-01-06 14:50:30|41829.7|41809.7|41828.6|41808.6|41832.2|41812.2|41824.7|41804.7|14
1736175040000|2025-01-06 14:50:40|41829.7|41809.7|41834.7|41814.7|41837.2|41817.2|41829.7|41809.7|5
1736175050000|2025-01-06 14:50:50|41839.7|41819.7|41849.9|41829.9|41851.3|41831.3|41837.2|41817.2|40
1736175060000|2025-01-06 14:51:00|41847.4|41827.4|41864.9|41844.9|41867.4|41847.4|41847.4|41827.4|36
1736175070000|2025-01-06 14:51:10|41867.4|41847.4|41862.4|41842.4|41867.4|41847.4|41862.4|41842.4|15
1736175080000|2025-01-06 14:51:20|41864.9|41844.9|41867.4|41847.4|41869.9|41849.9|41864.9|41844.9|25
1736175090000|2025-01-06 14:51:30|41866.1|41846.1|41859.9|41839.9|41866.1|41846.1|41857.4|41837.4|24
1736175100000|2025-01-06 14:51:40|41861.3|41841.3|41872.4|41852.4|41872.4|41852.4|41861.3|41841.3|12
1736175110000|2025-01-06 14:51:50|41873.8|41853.8|41882.4|41862.4|41883.8|41863.8|41872.4|41852.4|27
1736175120000|2025-01-06 14:52:00|41884.9|41864.9|41881.3|41861.3|41892.4|41872.4|41878.8|41858.8|29
1736175130000|2025-01-06 14:52:10|41879.9|41859.9|41875.2|41855.2|41881.3|41861.3|41874.9|41854.9|14
1736175140000|2025-01-06 14:52:20|41876.3|41856.3|41887.4|41867.4|41892.7|41872.7|41876.3|41856.3|20
1736175150000|2025-01-06 14:52:30|41884.9|41864.9|41878.8|41858.8|41884.9|41864.9|41876.3|41856.3|8
1736175160000|2025-01-06 14:52:40|41881.3|41861.3|41874.9|41854.9|41881.3|41861.3|41874.9|41854.9|15
1736175170000|2025-01-06 14:52:50|41872.4|41852.4|41872.4|41852.4|41873.8|41853.8|41863.8|41843.8|27
1736175180000|2025-01-06 14:53:00|41877.4|41857.4|41879.9|41859.9|41882.4|41862.4|41877.4|41857.4|39
1736175190000|2025-01-06 14:53:10|41882.4|41862.4|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|12
1736175200000|2025-01-06 14:53:20|41884.9|41864.9|41868.6|41848.6|41884.9|41864.9|41866.1|41846.1|28
1736175210000|2025-01-06 14:53:30|41867.4|41847.4|41863.6|41843.6|41867.4|41847.4|41863.6|41843.6|7
1736175220000|2025-01-06 14:53:40|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41859.9|41839.9|11
1736175230000|2025-01-06 14:53:50|41869.9|41849.9|41869.9|41849.9|41873.6|41853.6|41867.4|41847.4|43
1736175240000|2025-01-06 14:54:00|41871.3|41851.3|41872.4|41852.4|41877.4|41857.4|41869.9|41849.9|23
1736175250000|2025-01-06 14:54:10|41871.1|41851.1|41871.1|41851.1|41877.4|41857.4|41869.9|41849.9|11
1736175260000|2025-01-06 14:54:20|41871.3|41851.3|41886.3|41866.3|41892.4|41872.4|41871.3|41851.3|26
1736175270000|2025-01-06 14:54:30|41887.4|41867.4|41881.1|41861.1|41888.6|41868.6|41879.9|41859.9|18
1736175280000|2025-01-06 14:54:40|41881.3|41861.3|41892.4|41872.4|41899.9|41879.9|41879.9|41859.9|53
1736175290000|2025-01-06 14:54:50|41894.9|41874.9|41897.4|41877.4|41899.9|41879.9|41894.9|41874.9|11
1736175300000|2025-01-06 14:55:00|41896.1|41876.1|41903.6|41883.6|41906.3|41886.3|41896.1|41876.1|42
1736175310000|2025-01-06 14:55:10|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41897.4|41877.4|9
1736175320000|2025-01-06 14:55:20|41903.8|41883.8|41906.3|41886.3|41906.3|41886.3|41902.4|41882.4|4
1736175330000|2025-01-06 14:55:30|41903.6|41883.6|41896.3|41876.3|41906.3|41886.3|41896.3|41876.3|24
1736175340000|2025-01-06 14:55:40|41893.8|41873.8|41893.6|41873.6|41898.6|41878.6|41891.1|41871.1|19
1736175350000|2025-01-06 14:55:50|41894.9|41874.9|41901.1|41881.1|41901.1|41881.1|41894.9|41874.9|1
1736175360000|2025-01-06 14:56:00|41898.6|41878.6|41904.9|41884.9|41904.9|41884.9|41898.6|41878.6|14
1736175370000|2025-01-06 14:56:10|41907.4|41887.4|41912.4|41892.4|41912.4|41892.4|41907.4|41887.4|21
1736175380000|2025-01-06 14:56:20|41911.3|41891.3|41908.8|41888.8|41912.4|41892.4|41908.6|41888.6|54
1736175390000|2025-01-06 14:56:30|41909.9|41889.9|41922.4|41902.4|41922.4|41902.4|41902.4|41882.4|32
1736175400000|2025-01-06 14:56:40|41923.8|41903.8|41924.9|41904.9|41924.9|41904.9|41922.4|41902.4|7
1736175410000|2025-01-06 14:56:50|41926.1|41906.1|41917.4|41897.4|41929.9|41909.9|41917.4|41897.4|18
1736175420000|2025-01-06 14:57:00|41916.1|41896.1|41913.8|41893.8|41917.4|41897.4|41912.4|41892.4|11
1736175430000|2025-01-06 14:57:10|41916.3|41896.3|41909.9|41889.9|41916.3|41896.3|41909.9|41889.9|19
1736175440000|2025-01-06 14:57:20|41911.3|41891.3|41919.9|41899.9|41920.2|41900.2|41911.3|41891.3|4
1736175450000|2025-01-06 14:57:30|41921.3|41901.3|41931.3|41911.3|41932.7|41912.7|41919.9|41899.9|6
1736175460000|2025-01-06 14:57:40|41928.8|41908.8|41921.1|41901.1|41930.2|41910.2|41921.1|41901.1|14
1736175470000|2025-01-06 14:57:50|41922.4|41902.4|41922.4|41902.4|41924.9|41904.9|41917.4|41897.4|15
1736175480000|2025-01-06 14:58:00|41919.9|41899.9|41932.4|41912.4|41932.4|41912.4|41919.9|41899.9|8
1736175490000|2025-01-06 14:58:10|||||||||8
1736175500000|2025-01-06 14:58:20|41933.8|41913.8|41933.8|41913.8|41935|41915|41932.5|41912.5|5
1736175510000|2025-01-06 14:58:30|41935|41915|41935|41915|41935|41915|41932.5|41912.5|11
1736175520000|2025-01-06 14:58:40|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|4
1736175530000|2025-01-06 14:58:50|||||||||1
1736175540000|2025-01-06 14:59:00|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41928.6|41908.6|15
1736175550000|2025-01-06 14:59:10|41932.5|41912.5|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|8
1736175560000|2025-01-06 14:59:20|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|1
1736175570000|2025-01-06 14:59:30|41932.2|41912.2|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|2
1736175580000|2025-01-06 14:59:40|41929.7|41909.7|41928.6|41908.6|41929.7|41909.7|41928.6|41908.6|5
1736175590000|2025-01-06 14:59:50|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|11
1736175600000|2025-01-06 15:00:00|41932.5|41912.5|41946.1|41926.1|41948.6|41928.6|41931.1|41911.1|34
1736175610000|2025-01-06 15:00:10|41948.6|41928.6|41972.5|41952.5|41975|41955|41948.6|41928.6|36
1736175620000|2025-01-06 15:00:20|41970|41950|41972.5|41952.5|41975|41955|41970|41950|26
1736175630000|2025-01-06 15:00:30|41970|41950|41972.5|41952.5|41973.8|41953.8|41967.5|41947.5|16
1736175640000|2025-01-06 15:00:40|41970|41950|41967.5|41947.5|41973.8|41953.8|41967.5|41947.5|20
1736175650000|2025-01-06 15:00:50|41971.3|41951.3|41957.5|41937.5|41972.5|41952.5|41957.5|41937.5|21
1736175660000|2025-01-06 15:01:00|41962.5|41942.5|41970|41950|41970|41950|41960|41940|11
1736175670000|2025-01-06 15:01:10|41972.7|41952.7|41967.5|41947.5|41972.7|41952.7|41965|41945|16
1736175680000|2025-01-06 15:01:20|41965|41945|41947.5|41927.5|41967.5|41947.5|41947.5|41927.5|18
1736175690000|2025-01-06 15:01:30|41950|41930|41947.5|41927.5|41952.5|41932.5|41947.5|41927.5|11
1736175700000|2025-01-06 15:01:40|41945|41925|41952.5|41932.5|41952.5|41932.5|41942.5|41922.5|27
1736175710000|2025-01-06 15:01:50|41957|41937|41960|41940|41962.5|41942.5|41957|41937|25
1736175720000|2025-01-06 15:02:00|41961.3|41941.3|41962.5|41942.5|41963.8|41943.8|41960|41940|11
1736175730000|2025-01-06 15:02:10|41963.8|41943.8|41977.5|41957.5|41980|41960|41962.5|41942.5|20
1736175740000|2025-01-06 15:02:20|41976.1|41956.1|41972.5|41952.5|41976.1|41956.1|41972.5|41952.5|24
1736175750000|2025-01-06 15:02:30|41967.5|41947.5|41967.5|41947.5|41970|41950|41967.5|41947.5|19
1736175760000|2025-01-06 15:02:40|41966.1|41946.1|41967.5|41947.5|41970|41950|41965|41945|10
1736175770000|2025-01-06 15:02:50|41971.3|41951.3|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|14
1736175780000|2025-01-06 15:03:00|41965|41945|41967.7|41947.7|41967.7|41947.7|41962.5|41942.5|22
1736175790000|2025-01-06 15:03:10|41970.2|41950.2|41972.5|41952.5|41977.5|41957.5|41967.5|41947.5|24
1736175800000|2025-01-06 15:03:20|41971.1|41951.1|41975|41955|41975|41955|41971.1|41951.1|21
1736175810000|2025-01-06 15:03:30|41973.6|41953.6|41972.5|41952.5|41975|41955|41972.5|41952.5|21
1736175820000|2025-01-06 15:03:40|41971.1|41951.1|41971.3|41951.3|41972.5|41952.5|41967.5|41947.5|16
1736175830000|2025-01-06 15:03:50|41970|41950|41968.8|41948.8|41972.5|41952.5|41968.8|41948.8|16
1736175840000|2025-01-06 15:04:00|41967.5|41947.5|41963.6|41943.6|41967.5|41947.5|41960|41940|21
1736175850000|2025-01-06 15:04:10|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41957.5|41937.5|13
1736175860000|2025-01-06 15:04:20|41963.8|41943.8|41962.5|41942.5|41963.8|41943.8|41962.5|41942.5|13
1736175870000|2025-01-06 15:04:30|41967.5|41947.5|41960|41940|41967.5|41947.5|41960|41940|16
1736175880000|2025-01-06 15:04:40|41962.5|41942.5|41972.5|41952.5|41972.5|41952.5|41962.5|41942.5|13
1736175890000|2025-01-06 15:04:50|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41972.5|41952.5|15
1736175900000|2025-01-06 15:05:00|41977.5|41957.5|41985|41965|41985|41965|41972.5|41952.5|28
1736175910000|2025-01-06 15:05:10|41983.6|41963.6|41981.1|41961.1|41985|41965|41975|41955|22
1736175920000|2025-01-06 15:05:20|41980|41960|41977.5|41957.5|41980|41960|41972.5|41952.5|11
1736175930000|2025-01-06 15:05:30|41980|41960|41992.5|41972.5|41992.5|41972.5|41977.5|41957.5|22
1736175940000|2025-01-06 15:05:40|41990|41970|41987.5|41967.5|41992.5|41972.5|41987.5|41967.5|12
1736175950000|2025-01-06 15:05:50|41985|41965|41985|41965|41985|41965|41982.5|41962.5|7
1736175960000|2025-01-06 15:06:00|41986.1|41966.1|41997.5|41977.5|41997.5|41977.5|41986.1|41966.1|31
1736175970000|2025-01-06 15:06:10|42000|41980|42002.5|41982.5|42007.5|41987.5|41997.5|41977.5|45
1736175980000|2025-01-06 15:06:20|42001.3|41981.3|41995|41975|42001.3|41981.3|41992.5|41972.5|26
1736175990000|2025-01-06 15:06:30|41992.5|41972.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|5
1736176000000|2025-01-06 15:06:40|41993.8|41973.8|41987.5|41967.5|41995|41975|41987.5|41967.5|21
1736176010000|2025-01-06 15:06:50|41985|41965|41980|41960|41985|41965|41978.8|41958.8|8
1736176020000|2025-01-06 15:07:00|41977.5|41957.5|41980|41960|41982.5|41962.5|41972.5|41952.5|11
1736176030000|2025-01-06 15:07:10|41981.3|41961.3|41983.6|41963.6|41985|41965|41981.3|41961.3|10
1736176040000|2025-01-06 15:07:20|41986.3|41966.3|41981.1|41961.1|41987.5|41967.5|41981.1|41961.1|17
1736176050000|2025-01-06 15:07:30|41977.5|41957.5|41972.5|41952.5|41980|41960|41972.5|41952.5|8
1736176060000|2025-01-06 15:07:40|41969.7|41949.7|41964.7|41944.7|41969.7|41949.7|41963.4|41943.4|26
1736176070000|2025-01-06 15:07:50|41963.6|41943.6|41967.2|41947.2|41969.7|41949.7|41962.2|41942.2|9
1736176080000|2025-01-06 15:08:00|41968.6|41948.6|41968.4|41948.4|41971.1|41951.1|41968.4|41948.4|32
1736176090000|2025-01-06 15:08:10|41969.7|41949.7|41977.5|41957.5|41980|41960|41969.7|41949.7|116
1736176100000|2025-01-06 15:08:20|41978.8|41958.8|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|14
1736176110000|2025-01-06 15:08:30|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|11
1736176120000|2025-01-06 15:08:40|41992.5|41972.5|41997.5|41977.5|42001.3|41981.3|41992.5|41972.5|26
1736176130000|2025-01-06 15:08:50|41995|41975|41997.5|41977.5|41997.5|41977.5|41995|41975|8
1736176140000|2025-01-06 15:09:00|42002.5|41982.5|42007.5|41987.5|42008.8|41988.8|42002.5|41982.5|71
1736176150000|2025-01-06 15:09:10|42012.5|41992.5|42022.5|42002.5|42022.5|42002.5|42008.6|41988.6|92
1736176160000|2025-01-06 15:09:20|42025|42005|42007.5|41987.5|42025|42005|42007.5|41987.5|22
1736176170000|2025-01-06 15:09:30|42005|41985|41997.5|41977.5|42005|41985|41997.5|41977.5|8
1736176180000|2025-01-06 15:09:40|42000|41980|41991.3|41971.3|42001.3|41981.3|41991.3|41971.3|28
1736176190000|2025-01-06 15:09:50|41990.2|41970.2|41988.8|41968.8|41991.3|41971.3|41985|41965|7
1736176200000|2025-01-06 15:10:00|41990|41970|41992.5|41972.5|41992.5|41972.5|41987.5|41967.5|9
1736176210000|2025-01-06 15:10:10|41990|41970|41997.5|41977.5|41997.5|41977.5|41987.5|41967.5|77
1736176220000|2025-01-06 15:10:20|42000|41980|42002.5|41982.5|42002.5|41982.5|41998.6|41978.6|18
1736176230000|2025-01-06 15:10:30|42003.8|41983.8|41980|41960|42006.3|41986.3|41980|41960|18
1736176240000|2025-01-06 15:10:40|41982.5|41962.5|41987.5|41967.5|41990|41970|41982.5|41962.5|12
1736176250000|2025-01-06 15:10:50|41988.8|41968.8|42002.5|41982.5|42002.5|41982.5|41988.8|41968.8|20
1736176260000|2025-01-06 15:11:00|42000|41980|41995|41975|42000|41980|41995|41975|15
1736176270000|2025-01-06 15:11:10|41993.6|41973.6|41990|41970|41993.8|41973.8|41990|41970|41
1736176280000|2025-01-06 15:11:20|41991.3|41971.3|41991.3|41971.3|41995|41975|41987.5|41967.5|16
1736176290000|2025-01-06 15:11:30|41990|41970|41978.6|41958.6|41991.3|41971.3|41978.6|41958.6|15
1736176300000|2025-01-06 15:11:40|41980|41960|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|11
1736176310000|2025-01-06 15:11:50|41985|41965|41982.5|41962.5|41985|41965|41980|41960|21
1736176320000|2025-01-06 15:12:00|41983.8|41963.8|42002.5|41982.5|42002.5|41982.5|41983.8|41963.8|15
1736176330000|2025-01-06 15:12:10|42003.8|41983.8|41995|41975|42003.8|41983.8|41992.5|41972.5|4
1736176340000|2025-01-06 15:12:20|41993.8|41973.8|41977.5|41957.5|41995|41975|41977.5|41957.5|1
1736176350000|2025-01-06 15:12:30|41975|41955|41981.3|41961.3|41981.3|41961.3|41975|41955|7
1736176360000|2025-01-06 15:12:40|41980|41960|41983.6|41963.6|41986.3|41966.3|41980|41960|4
1736176370000|2025-01-06 15:12:50|41985|41965|41985|41965|41985|41965|41982.5|41962.5|1
1736176380000|2025-01-06 15:13:00|41986.3|41966.3|42000|41980|42005|41985|41986.3|41966.3|13
1736176390000|2025-01-06 15:13:10|41997.5|41977.5|41997.5|41977.5|42000|41980|41997.5|41977.5|7
1736176400000|2025-01-06 15:13:20|41998.8|41978.8|42007.5|41987.5|42007.5|41987.5|41997.5|41977.5|5
1736176410000|2025-01-06 15:13:30|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|14
1736176420000|2025-01-06 15:13:40|42017.5|41997.5|42021.3|42001.3|42027.5|42007.5|42017.5|41997.5|23
1736176430000|2025-01-06 15:13:50|42022.5|42002.5|42017.5|41997.5|42022.5|42002.5|42017.5|41997.5|7
1736176440000|2025-01-06 15:14:00|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|15
1736176450000|2025-01-06 15:14:10|42010|41990|42007.5|41987.5|42012.5|41992.5|42005|41985|9
1736176460000|2025-01-06 15:14:20|42008.6|41988.6|42001.1|41981.1|42010|41990|42001.1|41981.1|18
1736176470000|2025-01-06 15:14:30|42002.5|41982.5|42011.4|41991.4|42011.4|41991.4|42002.5|41982.5|11
1736176480000|2025-01-06 15:14:40|42012.5|41992.5|42020|42000|42022.5|42002.5|42010|41990|28
1736176490000|2025-01-06 15:14:50|42021.1|42001.1|42020|42000|42022.5|42002.5|42017.5|41997.5|6
1736176500000|2025-01-06 15:15:00|42018.6|41998.6|42022.5|42002.5|42022.5|42002.5|42017.5|41997.5|12
1736176510000|2025-01-06 15:15:10|42025|42005|42030|42010|42030|42010|42025|42005|14
1736176520000|2025-01-06 15:15:20|42031.4|42011.4|42017.5|41997.5|42032.5|42012.5|42017.5|41997.5|25
1736176530000|2025-01-06 15:15:30|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42007.5|41987.5|9
1736176540000|2025-01-06 15:15:40|42010|41990|42012.5|41992.5|42012.5|41992.5|42007.5|41987.5|5
1736176550000|2025-01-06 15:15:50|42011.1|41991.1|42015|41995|42017.5|41997.5|42010|41990|4
1736176560000|2025-01-06 15:16:00|42012.5|41992.5|42011.1|41991.1|42020|42000|42009.7|41989.7|16
1736176570000|2025-01-06 15:16:10|42008.6|41988.6|42007.5|41987.5|42012.5|41992.5|42005|41985|11
1736176580000|2025-01-06 15:16:20|42005|41985|42002.5|41982.5|42006.4|41986.4|42002.5|41982.5|11
1736176590000|2025-01-06 15:16:30|||||||||6
1736176600000|2025-01-06 15:16:40|42003.9|41983.9|42005|41985|42005|41985|42002.5|41982.5|3
1736176610000|2025-01-06 15:16:50|42007.5|41987.5|42010|41990|42010|41990|42007.5|41987.5|3
1736176620000|2025-01-06 15:17:00|42012.5|41992.5|42012.5|41992.5|42015|41995|42010|41990|20
1736176630000|2025-01-06 15:17:10|42015.2|41995.2|42012.5|41992.5|42015.2|41995.2|42012.5|41992.5|4
1736176640000|2025-01-06 15:17:20|42007.5|41987.5|42007.5|41987.5|42010|41990|42007.5|41987.5|9
1736176650000|2025-01-06 15:17:30|42008.6|41988.6|42007.5|41987.5|42008.6|41988.6|42007.5|41987.5|0
1736176660000|2025-01-06 15:17:40|42006.1|41986.1|42010|41990|42010|41990|42006.1|41986.1|21
1736176670000|2025-01-06 15:17:50|42008.6|41988.6|42003.6|41983.6|42012.5|41992.5|42003.6|41983.6|18
1736176680000|2025-01-06 15:18:00|42007.5|41987.5|42008.9|41988.9|42010|41990|42005|41985|7
1736176690000|2025-01-06 15:18:10|42010|41990|42022.5|42002.5|42022.5|42002.5|42010|41990|39
1736176700000|2025-01-06 15:18:20|42025|42005|42015|41995|42025|42005|42015|41995|13
1736176710000|2025-01-06 15:18:30|42016.4|41996.4|42015|41995|42017.5|41997.5|42012.5|41992.5|15
1736176720000|2025-01-06 15:18:40|42016.4|41996.4|42012.5|41992.5|42017.5|41997.5|42012.5|41992.5|11
1736176730000|2025-01-06 15:18:50|42013.9|41993.9|42020|42000|42022.5|42002.5|42013.9|41993.9|30
1736176740000|2025-01-06 15:19:00|42021.4|42001.4|42027.5|42007.5|42030|42010|42021.4|42001.4|30
1736176750000|2025-01-06 15:19:10|42022.5|42002.5|42019.7|41999.7|42022.5|42002.5|42018.6|41998.6|11
1736176760000|2025-01-06 15:19:20|42017.2|41997.2|42012.2|41992.2|42017.2|41997.2|42010.9|41990.9|16
1736176770000|2025-01-06 15:19:30|42010.9|41990.9|42016.1|41996.1|42016.1|41996.1|42010.9|41990.9|2
1736176780000|2025-01-06 15:19:40|42017.2|41997.2|42014.7|41994.7|42018.6|41998.6|42014.7|41994.7|4
1736176790000|2025-01-06 15:19:50|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42013.6|41993.6|20
1736176800000|2025-01-06 15:20:00|42012.2|41992.2|42014.7|41994.7|42014.7|41994.7|42009.7|41989.7|33
1736176810000|2025-01-06 15:20:10|42013.4|41993.4|42012.2|41992.2|42013.4|41993.4|42009.7|41989.7|17
1736176820000|2025-01-06 15:20:20|42014.7|41994.7|42012.2|41992.2|42014.7|41994.7|42012.2|41992.2|2
1736176830000|2025-01-06 15:20:30|42014.7|41994.7|42012.2|41992.2|42014.7|41994.7|42012.2|41992.2|5
1736176840000|2025-01-06 15:20:40|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42009.7|41989.7|23
1736176850000|2025-01-06 15:20:50|42016.1|41996.1|42022.5|42002.5|42022.5|42002.5|42016.1|41996.1|22
1736176860000|2025-01-06 15:21:00|42019.7|41999.7|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|15
1736176870000|2025-01-06 15:21:10|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42017.2|41997.2|33
1736176880000|2025-01-06 15:21:20|42017.2|41997.2|42018.6|41998.6|42019.7|41999.7|42017.2|41997.2|3
1736176890000|2025-01-06 15:21:30|42019.7|41999.7|42022.2|42002.2|42022.2|42002.2|42019.7|41999.7|10
1736176900000|2025-01-06 15:21:40|42024.7|42004.7|42027.2|42007.2|42027.2|42007.2|42022|42002|12
1736176910000|2025-01-06 15:21:50|42026.1|42006.1|42027.3|42007.3|42027.3|42007.3|42024.7|42004.7|3
1736176920000|2025-01-06 15:22:00|42029.8|42009.8|42034.8|42014.8|42039.8|42019.8|42029.8|42009.8|17
1736176930000|2025-01-06 15:22:10|42036.1|42016.1|42034.8|42014.8|42039.8|42019.8|42034.8|42014.8|11
1736176940000|2025-01-06 15:22:20|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|7
1736176950000|2025-01-06 15:22:30|||||||||2
1736176960000|2025-01-06 15:22:40|42024.8|42004.8|42029.8|42009.8|42029.8|42009.8|42024.8|42004.8|6
1736176970000|2025-01-06 15:22:50|42031.1|42011.1|42034.8|42014.8|42034.8|42014.8|42029.8|42009.8|19
1736176980000|2025-01-06 15:23:00|42035.9|42015.9|42034.8|42014.8|42038.4|42018.4|42032.3|42012.3|17
1736176990000|2025-01-06 15:23:10|42037.3|42017.3|42039.8|42019.8|42039.8|42019.8|42034.8|42014.8|10
1736177000000|2025-01-06 15:23:20|42037.3|42017.3|42034.8|42014.8|42037.3|42017.3|42034.8|42014.8|9
1736177010000|2025-01-06 15:23:30|42037.3|42017.3|42036.1|42016.1|42037.3|42017.3|42032.3|42012.3|41
1736177020000|2025-01-06 15:23:40|42034.8|42014.8|42034.8|42014.8|42038.6|42018.6|42033.6|42013.6|8
1736177030000|2025-01-06 15:23:50|42036.1|42016.1|42043.4|42023.4|42043.4|42023.4|42036.1|42016.1|36
1736177040000|2025-01-06 15:24:00|42044.8|42024.8|42051.1|42031.1|42052.3|42032.3|42044.8|42024.8|21
1736177050000|2025-01-06 15:24:10|42049.8|42029.8|42049.8|42029.8|42051.1|42031.1|42046.1|42026.1|16
1736177060000|2025-01-06 15:24:20|42046.1|42026.1|42049.8|42029.8|42049.8|42029.8|42046.1|42026.1|8
1736177070000|2025-01-06 15:24:30|42047.5|42027.5|42051.1|42031.1|42051.1|42031.1|42047.5|42027.5|10
1736177080000|2025-01-06 15:24:40|42052.3|42032.3|42055|42035|42056.1|42036.1|42052.3|42032.3|6
1736177090000|2025-01-06 15:24:50|42056.1|42036.1|42054.8|42034.8|42058.6|42038.6|42053.6|42033.6|23
1736177100000|2025-01-06 15:25:00|42057.3|42037.3|42062.5|42042.5|42062.5|42042.5|42057.3|42037.3|26
1736177110000|2025-01-06 15:25:10|42060|42040|42057.5|42037.5|42060|42040|42056.1|42036.1|15
1736177120000|2025-01-06 15:25:20|42055|42035|42042.5|42022.5|42055|42035|42042.5|42022.5|40
1736177130000|2025-01-06 15:25:30|42045|42025|42045|42025|42047.5|42027.5|42045|42025|12
1736177140000|2025-01-06 15:25:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42040|42020|9
1736177150000|2025-01-06 15:25:50|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|20
1736177160000|2025-01-06 15:26:00|42043.9|42023.9|42042.5|42022.5|42043.9|42023.9|42041.4|42021.4|27
1736177170000|2025-01-06 15:26:10|42045|42025|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|12
1736177180000|2025-01-06 15:26:20|42045|42025|42042.5|42022.5|42047.5|42027.5|42042.5|42022.5|19
1736177190000|2025-01-06 15:26:30|42041.1|42021.1|42048.9|42028.9|42050|42030|42041.1|42021.1|18
1736177200000|2025-01-06 15:26:40|42050|42030|42047.5|42027.5|42050|42030|42047.5|42027.5|2
1736177210000|2025-01-06 15:26:50|42050|42030|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|13
1736177220000|2025-01-06 15:27:00|42045|42025|42043.9|42023.9|42045|42025|42036.4|42016.4|16
1736177230000|2025-01-06 15:27:10|42046.4|42026.4|42050|42030|42050|42030|42045|42025|8
1736177240000|2025-01-06 15:27:20|42048.6|42028.6|42052.5|42032.5|42057.5|42037.5|42048.6|42028.6|18
1736177250000|2025-01-06 15:27:30|42051.1|42031.1|42050|42030|42052.5|42032.5|42050|42030|6
1736177260000|2025-01-06 15:27:40|42052.5|42032.5|42053.9|42033.9|42055|42035|42050|42030|22
1736177270000|2025-01-06 15:27:50|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42050|42030|2
1736177280000|2025-01-06 15:28:00|42053.9|42033.9|42057.7|42037.7|42057.7|42037.7|42053.9|42033.9|15
1736177290000|2025-01-06 15:28:10|42059.1|42039.1|42060.2|42040.2|42060.2|42040.2|42059.1|42039.1|25
1736177300000|2025-01-06 15:28:20|42058.9|42038.9|42062.5|42042.5|42062.5|42042.5|42056.4|42036.4|63
1736177310000|2025-01-06 15:28:30|42065|42045|42068.9|42048.9|42068.9|42048.9|42065|42045|13
1736177320000|2025-01-06 15:28:40|42067.5|42047.5|42071.4|42051.4|42071.4|42051.4|42065|42045|20
1736177330000|2025-01-06 15:28:50|42070.2|42050.2|42068.9|42048.9|42071.4|42051.4|42067.5|42047.5|19
1736177340000|2025-01-06 15:29:00|42067.5|42047.5|42061.4|42041.4|42070|42050|42061.4|42041.4|50
1736177350000|2025-01-06 15:29:10|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42060|42040|25
1736177360000|2025-01-06 15:29:20|42065.2|42045.2|42066.4|42046.4|42069.1|42049.1|42062.5|42042.5|12
1736177370000|2025-01-06 15:29:30|42068.9|42048.9|42071.4|42051.4|42072.5|42052.5|42067.5|42047.5|15
1736177380000|2025-01-06 15:29:40|42068.9|42048.9|42071.4|42051.4|42071.4|42051.4|42068.9|42048.9|8
1736177390000|2025-01-06 15:29:50|42072.5|42052.5|42076.1|42056.1|42076.1|42056.1|42071.4|42051.4|23
1736177400000|2025-01-06 15:30:00|42080|42060|42080|42060|42080|42060|42080|42060|14
1736177410000|2025-01-06 15:30:10|42081.1|42061.1|42085.2|42065.2|42085.2|42065.2|42080.2|42060.2|22
1736177420000|2025-01-06 15:30:20|42088|42068|42087.7|42067.7|42090.2|42070.2|42087.7|42067.7|47
1736177430000|2025-01-06 15:30:30|42085.2|42065.2|42072.7|42052.7|42085.2|42065.2|42072.7|42052.7|20
1736177440000|2025-01-06 15:30:40|42070.2|42050.2|42070.3|42050.3|42072.7|42052.7|42070.2|42050.2|13
1736177450000|2025-01-06 15:30:50|42067.8|42047.8|42070.3|42050.3|42072.8|42052.8|42067.8|42047.8|12
1736177460000|2025-01-06 15:31:00|42067.8|42047.8|42070.3|42050.3|42071.6|42051.6|42065.3|42045.3|14
1736177470000|2025-01-06 15:31:10|42068.9|42048.9|42065.3|42045.3|42068.9|42048.9|42065.3|42045.3|5
1736177480000|2025-01-06 15:31:20|42061.1|42041.1|42061.1|42041.1|42062.5|42042.5|42061.1|42041.1|25
1736177490000|2025-01-06 15:31:30|42057.5|42037.5|42045|42025|42057.5|42037.5|42042.5|42022.5|17
1736177500000|2025-01-06 15:31:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|5
1736177510000|2025-01-06 15:31:50|42045|42025|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|4
1736177520000|2025-01-06 15:32:00|42050|42030|42053.9|42033.9|42053.9|42033.9|42047.5|42027.5|19
1736177530000|2025-01-06 15:32:10|42055.3|42035.3|42082.8|42062.8|42082.8|42062.8|42055.3|42035.3|62
1736177540000|2025-01-06 15:32:20|42081.4|42061.4|42086.6|42066.6|42086.6|42066.6|42080.3|42060.3|36
1736177550000|2025-01-06 15:32:30|42085.3|42065.3|42080.3|42060.3|42087.8|42067.8|42080.3|42060.3|45
1736177560000|2025-01-06 15:32:40|42078.9|42058.9|42082.8|42062.8|42082.8|42062.8|42078.9|42058.9|14
1736177570000|2025-01-06 15:32:50|42080.3|42060.3|42077.8|42057.8|42085.3|42065.3|42075.3|42055.3|16
1736177580000|2025-01-06 15:33:00|42075.3|42055.3|42071.4|42051.4|42080.3|42060.3|42071.4|42051.4|18
1736177590000|2025-01-06 15:33:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42063.9|42043.9|13
1736177600000|2025-01-06 15:33:20|42063|42043|42055.3|42035.3|42063|42043|42055.3|42035.3|12
1736177610000|2025-01-06 15:33:30|42053|42033|42047.8|42027.8|42053|42033|42045.3|42025.3|20
1736177620000|2025-01-06 15:33:40|42050.3|42030.3|42047.8|42027.8|42050.3|42030.3|42045.3|42025.3|19
1736177630000|2025-01-06 15:33:50|42049.1|42029.1|42045.3|42025.3|42049.1|42029.1|42045.3|42025.3|10
1736177640000|2025-01-06 15:34:00|42046.6|42026.6|42061.6|42041.6|42061.6|42041.6|42046.6|42026.6|54
1736177650000|2025-01-06 15:34:10|42062.8|42042.8|42058.9|42038.9|42065.3|42045.3|42058.9|42038.9|8
1736177660000|2025-01-06 15:34:20|42060.3|42040.3|42070.3|42050.3|42070.3|42050.3|42060.3|42040.3|17
1736177670000|2025-01-06 15:34:30|42071.6|42051.6|42066.6|42046.6|42073|42053|42066.6|42046.6|32
1736177680000|2025-01-06 15:34:40|42065.3|42045.3|42055.3|42035.3|42065.3|42045.3|42055.3|42035.3|8
1736177690000|2025-01-06 15:34:50|42057.8|42037.8|42058.9|42038.9|42060.3|42040.3|42057.8|42037.8|10
1736177700000|2025-01-06 15:35:00|42057.8|42037.8|42065.3|42045.3|42069.1|42049.1|42057.8|42037.8|21
1736177710000|2025-01-06 15:35:10|42066.6|42046.6|42060.3|42040.3|42066.6|42046.6|42060.3|42040.3|11
1736177720000|2025-01-06 15:35:20|42055.3|42035.3|42045.3|42025.3|42055.3|42035.3|42045.3|42025.3|38
1736177730000|2025-01-06 15:35:30|42050.3|42030.3|42045.3|42025.3|42050.3|42030.3|42045.3|42025.3|7
1736177740000|2025-01-06 15:35:40|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42045.3|42025.3|22
1736177750000|2025-01-06 15:35:50|42051.6|42031.6|42052.8|42032.8|42054.1|42034.1|42051.4|42031.4|6
1736177760000|2025-01-06 15:36:00|42055.3|42035.3|42043.9|42023.9|42055.3|42035.3|42043.9|42023.9|12
1736177770000|2025-01-06 15:36:10|42045.3|42025.3|42040.3|42020.3|42045.3|42025.3|42040.3|42020.3|11
1736177780000|2025-01-06 15:36:20|42038.9|42018.9|42040.3|42020.3|42040.3|42020.3|42035.3|42015.3|29
1736177790000|2025-01-06 15:36:30|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|35
1736177800000|2025-01-06 15:36:40|42027.8|42007.8|42015.3|41995.3|42027.8|42007.8|42015.3|41995.3|17
1736177810000|2025-01-06 15:36:50|42019.1|41999.1|42002.8|41982.8|42020.3|42000.3|42002.8|41982.8|46
1736177820000|2025-01-06 15:37:00|42000.3|41980.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|52
1736177830000|2025-01-06 15:37:10|41990.3|41970.3|41994.1|41974.1|41994.1|41974.1|41985.3|41965.3|36
1736177840000|2025-01-06 15:37:20|41995.5|41975.5|41996.6|41976.6|41998|41978|41994.1|41974.1|9
1736177850000|2025-01-06 15:37:30|41995.5|41975.5|42005.3|41985.3|42005.3|41985.3|41995.5|41975.5|26
1736177860000|2025-01-06 15:37:40|42003.9|41983.9|41995.3|41975.3|42005.3|41985.3|41995.3|41975.3|38
1736177870000|2025-01-06 15:37:50|41993.9|41973.9|41990.3|41970.3|41993.9|41973.9|41990.3|41970.3|3
1736177880000|2025-01-06 15:38:00|41995.3|41975.3|41995.3|41975.3|42000.3|41980.3|41990.3|41970.3|34
1736177890000|2025-01-06 15:38:10|41992.8|41972.8|41995.3|41975.3|42000.3|41980.3|41992.8|41972.8|14
1736177900000|2025-01-06 15:38:20|41993.9|41973.9|41990.3|41970.3|41995.3|41975.3|41990.3|41970.3|26
1736177910000|2025-01-06 15:38:30|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|11
1736177920000|2025-01-06 15:38:40|41984.1|41964.1|41973.9|41953.9|41984.1|41964.1|41972.5|41952.5|24
1736177930000|2025-01-06 15:38:50|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|29
1736177940000|2025-01-06 15:39:00|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41975.3|41955.3|33
1736177950000|2025-01-06 15:39:10|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41980.3|41960.3|15
1736177960000|2025-01-06 15:39:20|41991.6|41971.6|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|9
1736177970000|2025-01-06 15:39:30|41995.3|41975.3|41990.3|41970.3|41995.3|41975.3|41985.3|41965.3|19
1736177980000|2025-01-06 15:39:40|41991.6|41971.6|41995.3|41975.3|41996.6|41976.6|41991.6|41971.6|8
1736177990000|2025-01-06 15:39:50|41996.6|41976.6|41996.4|41976.4|42000.3|41980.3|41995.3|41975.3|13
1736178000000|2025-01-06 15:40:00|41995.3|41975.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|35
1736178010000|2025-01-06 15:40:10|41996.6|41976.6|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|5
1736178020000|2025-01-06 15:40:20|41993.9|41973.9|41990.3|41970.3|41995.3|41975.3|41987.8|41967.8|5
1736178030000|2025-01-06 15:40:30|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41991.6|41971.6|6
1736178040000|2025-01-06 15:40:40|41997.8|41977.8|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|23
1736178050000|2025-01-06 15:40:50|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|3
1736178060000|2025-01-06 15:41:00|41997.8|41977.8|42010.3|41990.3|42010.3|41990.3|41997.8|41977.8|47
1736178070000|2025-01-06 15:41:10|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42006.4|41986.4|10
1736178080000|2025-01-06 15:41:20|42006.4|41986.4|42004.1|41984.1|42009.1|41989.1|42004.1|41984.1|9
1736178090000|2025-01-06 15:41:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|11
1736178100000|2025-01-06 15:41:40|42003.9|41983.9|42000.3|41980.3|42005.3|41985.3|42000.3|41980.3|3
1736178110000|2025-01-06 15:41:50|41997.8|41977.8|41991.4|41971.4|41997.8|41977.8|41991.4|41971.4|35
1736178120000|2025-01-06 15:42:00|41992.5|41972.5|41995|41975|41995|41975|41987.5|41967.5|68
1736178130000|2025-01-06 15:42:10|41993.7|41973.7|41977.5|41957.5|41993.7|41973.7|41975|41955|54
1736178140000|2025-01-06 15:42:20|41978.7|41958.7|41970.9|41950.9|41980|41960|41970.9|41950.9|38
1736178150000|2025-01-06 15:42:30|41972.3|41952.3|41970.9|41950.9|41974.8|41954.8|41970.9|41950.9|11
1736178160000|2025-01-06 15:42:40|41972.3|41952.3|41972.3|41952.3|41974.8|41954.8|41970.9|41950.9|12
1736178170000|2025-01-06 15:42:50|41969.8|41949.8|41969.8|41949.8|41971.2|41951.2|41969.8|41949.8|11
1736178180000|2025-01-06 15:43:00|41974.8|41954.8|41974.8|41954.8|41979.8|41959.8|41974.8|41954.8|25
1736178190000|2025-01-06 15:43:10|41977.3|41957.3|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|4
1736178200000|2025-01-06 15:43:20|41981.2|41961.2|41989.8|41969.8|41989.8|41969.8|41981.2|41961.2|8
1736178210000|2025-01-06 15:43:30|41984.8|41964.8|41980.9|41960.9|41984.8|41964.8|41980.9|41960.9|17
1736178220000|2025-01-06 15:43:40|41982.3|41962.3|41984.8|41964.8|41984.8|41964.8|41980.9|41960.9|1
1736178230000|2025-01-06 15:43:50|41983.7|41963.7|41979.8|41959.8|41983.7|41963.7|41979.8|41959.8|5
1736178240000|2025-01-06 15:44:00|41982.3|41962.3|41985.9|41965.9|41987.3|41967.3|41982.3|41962.3|7
1736178250000|2025-01-06 15:44:10|41987.3|41967.3|42002.3|41982.3|42002.3|41982.3|41985.9|41965.9|18
1736178260000|2025-01-06 15:44:20|41999.8|41979.8|42002.3|41982.3|42003.4|41983.4|41999.8|41979.8|7
1736178270000|2025-01-06 15:44:30|41999.8|41979.8|41999.8|41979.8|42002.3|41982.3|41992.3|41972.3|27
1736178280000|2025-01-06 15:44:40|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|2
1736178290000|2025-01-06 15:44:50|41999.8|41979.8|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|11
1736178300000|2025-01-06 15:45:00|41994.8|41974.8|41999.8|41979.8|41999.8|41979.8|41989.8|41969.8|17
1736178310000|2025-01-06 15:45:10|42001.2|41981.2|41999.8|41979.8|42005.9|41985.9|41997.3|41977.3|19
1736178320000|2025-01-06 15:45:20|41997.3|41977.3|41982.3|41962.3|41998.4|41978.4|41982.3|41962.3|29
1736178330000|2025-01-06 15:45:30|41984.8|41964.8|41981.2|41961.2|41984.8|41964.8|41979.8|41959.8|21
1736178340000|2025-01-06 15:45:40|41983.4|41963.4|41988.4|41968.4|41988.7|41968.7|41983.4|41963.4|8
1736178350000|2025-01-06 15:45:50|41987.3|41967.3|41999.8|41979.8|41999.8|41979.8|41987.3|41967.3|8
1736178360000|2025-01-06 15:46:00|42001.2|41981.2|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|8
1736178370000|2025-01-06 15:46:10|41998.4|41978.4|41999.8|41979.8|42001.2|41981.2|41994.8|41974.8|10
1736178380000|2025-01-06 15:46:20|42001.2|41981.2|41994.8|41974.8|42002.3|41982.3|41994.8|41974.8|11
1736178390000|2025-01-06 15:46:30|41993.4|41973.4|41992.3|41972.3|41993.4|41973.4|41992.3|41972.3|11
1736178400000|2025-01-06 15:46:40|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41992.3|41972.3|9
1736178410000|2025-01-06 15:46:50|41993.4|41973.4|41987.3|41967.3|41993.4|41973.4|41985.9|41965.9|28
1736178420000|2025-01-06 15:47:00|41988.4|41968.4|41982.3|41962.3|41989.8|41969.8|41982.3|41962.3|22
1736178430000|2025-01-06 15:47:10|41984.8|41964.8|41992.3|41972.3|41992.3|41972.3|41984.8|41964.8|11
1736178440000|2025-01-06 15:47:20|41989.8|41969.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|13
1736178450000|2025-01-06 15:47:30|41987.3|41967.3|41988.7|41968.7|41989.8|41969.8|41987.3|41967.3|9
1736178460000|2025-01-06 15:47:40|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|4
1736178470000|2025-01-06 15:47:50|41991.2|41971.2|41994.8|41974.8|41997.3|41977.3|41989.8|41969.8|45
1736178480000|2025-01-06 15:48:00|41999.8|41979.8|41999.8|41979.8|42002.3|41982.3|41994.8|41974.8|24
1736178490000|2025-01-06 15:48:10|42001.2|41981.2|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|16
1736178500000|2025-01-06 15:48:20|42001.2|41981.2|42009.8|41989.8|42012.3|41992.3|42001.2|41981.2|25
1736178510000|2025-01-06 15:48:30|42008.7|41988.7|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|19
1736178520000|2025-01-06 15:48:40|42011.2|41991.2|42004.8|41984.8|42011.2|41991.2|42004.8|41984.8|12
1736178530000|2025-01-06 15:48:50|42003.4|41983.4|41999.8|41979.8|42003.4|41983.4|41998.4|41978.4|29
1736178540000|2025-01-06 15:49:00|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|20
1736178550000|2025-01-06 15:49:10|41994.8|41974.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|20
1736178560000|2025-01-06 15:49:20|41982.1|41962.1|41975.9|41955.9|41982.1|41962.1|41974.8|41954.8|15
1736178570000|2025-01-06 15:49:30|41974.8|41954.8|41967.3|41947.3|41974.8|41954.8|41967.3|41947.3|19
1736178580000|2025-01-06 15:49:40|41964.8|41944.8|41950.9|41930.9|41964.8|41944.8|41948.4|41928.4|32
1736178590000|2025-01-06 15:49:50|41949.6|41929.6|41954.6|41934.6|41954.6|41934.6|41949.6|41929.6|7
1736178600000|2025-01-06 15:50:00|41959.6|41939.6|41972.1|41952.1|41974.6|41954.6|41959.6|41939.6|24
1736178610000|2025-01-06 15:50:10|41969.6|41949.6|41977.1|41957.1|41977.1|41957.1|41969.6|41949.6|22
1736178620000|2025-01-06 15:50:20|41972.1|41952.1|41977.1|41957.1|41977.1|41957.1|41972.1|41952.1|13
1736178630000|2025-01-06 15:50:30|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|8
1736178640000|2025-01-06 15:50:40|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41980.7|41960.7|13
1736178650000|2025-01-06 15:50:50|41984.6|41964.6|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|10
1736178660000|2025-01-06 15:51:00|41989.6|41969.6|41993.4|41973.4|41994.6|41974.6|41984.6|41964.6|35
1736178670000|2025-01-06 15:51:10|41994.6|41974.6|41994.6|41974.6|41999.6|41979.6|41994.6|41974.6|4
1736178680000|2025-01-06 15:51:20|41995.9|41975.9|41997.1|41977.1|41997.1|41977.1|41995.9|41975.9|2
1736178690000|2025-01-06 15:51:30|41999.6|41979.6|42003.4|41983.4|42003.4|41983.4|41997.1|41977.1|7
1736178700000|2025-01-06 15:51:40|42004.8|41984.8|42008.7|41988.7|42008.7|41988.7|42004.8|41984.8|21
1736178710000|2025-01-06 15:51:50|42010|41990|42009.8|41989.8|42012.3|41992.3|42008.7|41988.7|22
1736178720000|2025-01-06 15:52:00|42011.2|41991.2|42020.3|42000.3|42021.4|42001.4|42009.8|41989.8|35
1736178730000|2025-01-06 15:52:10|42018.9|41998.9|42022.5|42002.5|42026.4|42006.4|42017.5|41997.5|23
1736178740000|2025-01-06 15:52:20|42021.2|42001.2|42017.5|41997.5|42021.2|42001.2|42017.5|41997.5|3
1736178750000|2025-01-06 15:52:30|42016.2|41996.2|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|3
1736178760000|2025-01-06 15:52:40|42013.7|41993.7|42007.5|41987.5|42013.7|41993.7|42006.4|41986.4|1
1736178770000|2025-01-06 15:52:50|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|4
1736178780000|2025-01-06 15:53:00|42013.7|41993.7|42012.5|41992.5|42017.5|41997.5|42011.2|41991.2|9
1736178790000|2025-01-06 15:53:10|42009.8|41989.8|42002.3|41982.3|42009.8|41989.8|42002.3|41982.3|31
1736178800000|2025-01-06 15:53:20|42001.2|41981.2|41984.8|41964.8|42004.8|41984.8|41984.8|41964.8|44
1736178810000|2025-01-06 15:53:30|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|4
1736178820000|2025-01-06 15:53:40|41980.9|41960.9|41984.6|41964.6|41985.9|41965.9|41980.9|41960.9|15
1736178830000|2025-01-06 15:53:50|41983.2|41963.2|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|5
1736178840000|2025-01-06 15:54:00|41983.4|41963.4|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|14
1736178850000|2025-01-06 15:54:10|41980.7|41960.7|41974.6|41954.6|41980.7|41960.7|41974.6|41954.6|15
1736178860000|2025-01-06 15:54:20|41975.9|41955.9|41972.1|41952.1|41977.1|41957.1|41972.1|41952.1|3
1736178870000|2025-01-06 15:54:30|41974.6|41954.6|41982.1|41962.1|41982.1|41962.1|41974.6|41954.6|5
1736178880000|2025-01-06 15:54:40|41984.6|41964.6|41992.3|41972.3|41994.6|41974.6|41984.6|41964.6|11
1736178890000|2025-01-06 15:54:50|41990.9|41970.9|41992.3|41972.3|41994.8|41974.8|41987.3|41967.3|7
1736178900000|2025-01-06 15:55:00|41989.8|41969.8|41997.3|41977.3|41997.3|41977.3|41984.8|41964.8|13
1736178910000|2025-01-06 15:55:10|41998.4|41978.4|41996.2|41976.2|42000.9|41980.9|41994.8|41974.8|7
1736178920000|2025-01-06 15:55:20|41998.7|41978.7|41994.8|41974.8|41998.7|41978.7|41994.8|41974.8|15
1736178930000|2025-01-06 15:55:30|41992.3|41972.3|41989.8|41969.8|41993.7|41973.7|41989.8|41969.8|9
1736178940000|2025-01-06 15:55:40|41992.3|41972.3|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|25
1736178950000|2025-01-06 15:55:50|41992.3|41972.3|41994.8|41974.8|41997.3|41977.3|41992.3|41972.3|4
1736178960000|2025-01-06 15:56:00|41993.7|41973.7|41992.3|41972.3|41993.7|41973.7|41992.3|41972.3|10
1736178970000|2025-01-06 15:56:10|41989.8|41969.8|41994.8|41974.8|41994.8|41974.8|41989.8|41969.8|8
1736178980000|2025-01-06 15:56:20|41996.2|41976.2|42007.6|41987.6|42011.4|41991.4|41996.2|41976.2|18
1736178990000|2025-01-06 15:56:30|42006.2|41986.2|42005.1|41985.1|42007.6|41987.6|42002.6|41982.6|20
1736179000000|2025-01-06 15:56:40|42002.6|41982.6|42002.6|41982.6|42003.7|41983.7|42001.2|41981.2|18
1736179010000|2025-01-06 15:56:50|42003.7|41983.7|42012.6|41992.6|42015.1|41995.1|42003.7|41983.7|11
1736179020000|2025-01-06 15:57:00|42015.1|41995.1|42005.1|41985.1|42017.6|41997.6|42005.1|41985.1|14
1736179030000|2025-01-06 15:57:10|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42005.1|41985.1|9
1736179040000|2025-01-06 15:57:20|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|4
1736179050000|2025-01-06 15:57:30|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|15
1736179060000|2025-01-06 15:57:40|42015.1|41995.1|42016.4|41996.4|42018.9|41998.9|42015.1|41995.1|12
1736179070000|2025-01-06 15:57:50|42017.8|41997.8|42020.3|42000.3|42022.8|42002.8|42017.8|41997.8|2
1736179080000|2025-01-06 15:58:00|42022.8|42002.8|42030.3|42010.3|42030.3|42010.3|42020.3|42000.3|24
1736179090000|2025-01-06 15:58:10|42027.8|42007.8|42016.4|41996.4|42027.8|42007.8|42016.4|41996.4|25
1736179100000|2025-01-06 15:58:20|42017.8|41997.8|42020.3|42000.3|42020.3|42000.3|42017.8|41997.8|2
1736179110000|2025-01-06 15:58:30|42017.8|41997.8|42013.9|41993.9|42020.3|42000.3|42011.4|41991.4|11
1736179120000|2025-01-06 15:58:40|42012.8|41992.8|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|3
1736179130000|2025-01-06 15:58:50|||||||||1
1736179140000|2025-01-06 15:59:00|42016.4|41996.4|42020.3|42000.3|42020.3|42000.3|42015.3|41995.3|11
1736179150000|2025-01-06 15:59:10|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|6
1736179160000|2025-01-06 15:59:20|42024.2|42004.2|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|7
1736179170000|2025-01-06 15:59:30|42026.7|42006.7|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|17
1736179180000|2025-01-06 15:59:40|||||||||1
1736179190000|2025-01-06 15:59:50|42029.2|42009.2|42030.3|42010.3|42030.3|42010.3|42028.9|42008.9|19
1736179200000|2025-01-06 16:00:00|42034.2|42014.2|42030.3|42010.3|42035.3|42015.3|42026.4|42006.4|35
1736179210000|2025-01-06 16:00:10|42028.9|42008.9|42025.3|42005.3|42028.9|42008.9|42025.3|42005.3|12
1736179220000|2025-01-06 16:00:20|42023.9|42003.9|42022.8|42002.8|42023.9|42003.9|42020.3|42000.3|3
1736179230000|2025-01-06 16:00:30|42020.3|42000.3|42015.3|41995.3|42020.3|42000.3|42015.3|41995.3|20
1736179240000|2025-01-06 16:00:40|42010.3|41990.3|42000.3|41980.3|42010.3|41990.3|41999.2|41979.2|13
1736179250000|2025-01-06 16:00:50|42001.7|41981.7|42008.9|41988.9|42008.9|41988.9|42000.3|41980.3|14
1736179260000|2025-01-06 16:01:00|42006.4|41986.4|42007.8|41987.8|42010.3|41990.3|42006.4|41986.4|4
1736179270000|2025-01-06 16:01:10|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|8
1736179280000|2025-01-06 16:01:20|42004.2|41984.2|42007.8|41987.8|42007.8|41987.8|42000.3|41980.3|13
1736179290000|2025-01-06 16:01:30|42005.3|41985.3|42007.8|41987.8|42010.3|41990.3|42005.3|41985.3|18
1736179300000|2025-01-06 16:01:40|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|2
1736179310000|2025-01-06 16:01:50|42005.3|41985.3|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|27
1736179320000|2025-01-06 16:02:00|42006.4|41986.4|42013.9|41993.9|42015.3|41995.3|42006.4|41986.4|18
1736179330000|2025-01-06 16:02:10|42016.4|41996.4|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|3
1736179340000|2025-01-06 16:02:20|42017.8|41997.8|42028.9|42008.9|42028.9|42008.9|42017.8|41997.8|13
1736179350000|2025-01-06 16:02:30|42030.3|42010.3|42031.4|42011.4|42031.4|42011.4|42030.3|42010.3|11
1736179360000|2025-01-06 16:02:40|42028.9|42008.9|42027.6|42007.6|42031.4|42011.4|42026.4|42006.4|3
1736179370000|2025-01-06 16:02:50|42026.4|42006.4|42023.9|42003.9|42026.4|42006.4|42018.9|41998.9|13
1736179380000|2025-01-06 16:03:00|42021.4|42001.4|42012.6|41992.6|42021.4|42001.4|42010.1|41990.1|24
1736179390000|2025-01-06 16:03:10|42010.1|41990.1|42007.6|41987.6|42010.1|41990.1|42007.6|41987.6|11
1736179400000|2025-01-06 16:03:20|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|4
1736179410000|2025-01-06 16:03:30|42010.1|41990.1|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|4
1736179420000|2025-01-06 16:03:40|42015.1|41995.1|42016.4|41996.4|42016.4|41996.4|42012.6|41992.6|6
1736179430000|2025-01-06 16:03:50|42017.6|41997.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|6
1736179440000|2025-01-06 16:04:00|42025.1|42005.1|42031.2|42011.2|42032.6|42012.6|42025.1|42005.1|10
1736179450000|2025-01-06 16:04:10|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42026.2|42006.2|14
1736179460000|2025-01-06 16:04:20|42024.8|42004.8|42017.6|41997.6|42024.8|42004.8|42017.6|41997.6|16
1736179470000|2025-01-06 16:04:30|42016.4|41996.4|42015.1|41995.1|42016.4|41996.4|42012.6|41992.6|2
1736179480000|2025-01-06 16:04:40|42012.6|41992.6|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|10
1736179490000|2025-01-06 16:04:50|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|1
1736179500000|2025-01-06 16:05:00|42016.2|41996.2|42018.9|41998.9|42021.4|42001.4|42016.2|41996.2|11
1736179510000|2025-01-06 16:05:10|42020.1|42000.1|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|8
1736179520000|2025-01-06 16:05:20|42023.9|42003.9|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|9
1736179530000|2025-01-06 16:05:30|||||||||3
1736179540000|2025-01-06 16:05:40|||||||||6
1736179550000|2025-01-06 16:05:50|42025.1|42005.1|42027.6|42007.6|42030.1|42010.1|42025.1|42005.1|8
1736179560000|2025-01-06 16:06:00|42026.2|42006.2|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|9
1736179570000|2025-01-06 16:06:10|42026.2|42006.2|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|2
1736179580000|2025-01-06 16:06:20|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|0
1736179590000|2025-01-06 16:06:30|||||||||1
1736179600000|2025-01-06 16:06:40|42025.1|42005.1|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|3
1736179610000|2025-01-06 16:06:50|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42027.6|42007.6|7
1736179620000|2025-01-06 16:07:00|42035.3|42015.3|42027.6|42007.6|42037.6|42017.6|42027.6|42007.6|25
1736179630000|2025-01-06 16:07:10|42028.9|42008.9|42035.1|42015.1|42035.1|42015.1|42028.9|42008.9|8
1736179640000|2025-01-06 16:07:20|42040.1|42020.1|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|2
1736179650000|2025-01-06 16:07:30|||||||||7
1736179660000|2025-01-06 16:07:40|42035.1|42015.1|42021.2|42001.2|42035.1|42015.1|42021.2|42001.2|20
1736179670000|2025-01-06 16:07:50|42021.4|42001.4|42017.6|41997.6|42022.6|42002.6|42017.6|41997.6|21
1736179680000|2025-01-06 16:08:00|42012.6|41992.6|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|7
1736179690000|2025-01-06 16:08:10|42016.2|41996.2|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|9
1736179700000|2025-01-06 16:08:20|||||||||1
1736179710000|2025-01-06 16:08:30|||||||||4
1736179720000|2025-01-06 16:08:40|42022.6|42002.6|42025.1|42005.1|42027.6|42007.6|42022.6|42002.6|31
1736179730000|2025-01-06 16:08:50|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42025.1|42005.1|10
1736179740000|2025-01-06 16:09:00|42030.3|42010.3|42040.3|42020.3|42040.3|42020.3|42030.3|42010.3|12
1736179750000|2025-01-06 16:09:10|42041.4|42021.4|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|13
1736179770000|2025-01-06 16:09:30|42036.4|42016.4|42037.6|42017.6|42037.6|42017.6|42036.4|42016.4|3
1736179780000|2025-01-06 16:09:40|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|14
1736179790000|2025-01-06 16:09:50|42035.3|42015.3|42028.7|42008.7|42035.3|42015.3|42028.7|42008.7|15
1736179800000|2025-01-06 16:10:00|42031.4|42011.4|42035.3|42015.3|42036.4|42016.4|42031.4|42011.4|16
1736179810000|2025-01-06 16:10:10|42037.8|42017.8|42040.3|42020.3|42040.3|42020.3|42037.8|42017.8|2
1736179820000|2025-01-06 16:10:20|42035.3|42015.3|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|5
1736179830000|2025-01-06 16:10:30|42039.2|42019.2|42040.3|42020.3|42040.3|42020.3|42038.9|42018.9|2
1736179840000|2025-01-06 16:10:40|||||||||8
1736179850000|2025-01-06 16:10:50|42039|42019|42037.8|42017.8|42040.3|42020.3|42037.8|42017.8|13
1736179860000|2025-01-06 16:11:00|42035.3|42015.3|42025.3|42005.3|42035.3|42015.3|42025.3|42005.3|17
1736179870000|2025-01-06 16:11:10|42024|42004|42020.3|42000.3|42024|42004|42020.3|42000.3|11
1736179890000|2025-01-06 16:11:30|42019.2|41999.2|42021.5|42001.5|42021.5|42001.5|42019.2|41999.2|19
1736179900000|2025-01-06 16:11:40|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42021.5|42001.5|8
1736179910000|2025-01-06 16:11:50|42024.2|42004.2|42027.8|42007.8|42027.8|42007.8|42024.2|42004.2|4
1736179920000|2025-01-06 16:12:00|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42024|42004|19
1736179930000|2025-01-06 16:12:10|42026.7|42006.7|42030.3|42010.3|42030.3|42010.3|42026.7|42006.7|7
1736179940000|2025-01-06 16:12:20|42032.8|42012.8|42034.2|42014.2|42034.2|42014.2|42030.3|42010.3|6
1736179950000|2025-01-06 16:12:30|42035.3|42015.3|42030.3|42010.3|42035.3|42015.3|42030.3|42010.3|8
1736179960000|2025-01-06 16:12:40|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|2
1736179970000|2025-01-06 16:12:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|5
1736179980000|2025-01-06 16:13:00|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|7
1736179990000|2025-01-06 16:13:10|42031.7|42011.7|42030.3|42010.3|42034.2|42014.2|42030.3|42010.3|7
1736180000000|2025-01-06 16:13:20|42027.8|42007.8|42027.8|42007.8|42030.3|42010.3|42025.3|42005.3|10
1736180010000|2025-01-06 16:13:30|42026.5|42006.5|42032.8|42012.8|42032.8|42012.8|42025.3|42005.3|6
1736180020000|2025-01-06 16:13:40|42035.3|42015.3|42036.7|42016.7|42036.7|42016.7|42035.3|42015.3|12
1736180030000|2025-01-06 16:13:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|9
1736180040000|2025-01-06 16:14:00|42034|42014|42032.6|42012.6|42034|42014|42032.6|42012.6|6
1736180050000|2025-01-06 16:14:10|42031.5|42011.5|42032.6|42012.6|42032.6|42012.6|42031.5|42011.5|7
1736180060000|2025-01-06 16:14:20|||||||||5
1736180070000|2025-01-06 16:14:30|||||||||1
1736180080000|2025-01-06 16:14:40|||||||||1
1736180090000|2025-01-06 16:14:50|||||||||13
1736180100000|2025-01-06 16:15:00|42029.8|42009.8|42017.6|41997.6|42029.8|42009.8|42017.6|41997.6|20
1736180110000|2025-01-06 16:15:10|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|9
1736180120000|2025-01-06 16:15:20|||||||||4
1736180130000|2025-01-06 16:15:30|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|7
1736180140000|2025-01-06 16:15:40|42022.6|42002.6|42022.6|42002.6|42024|42004|42019|41999|16
1736180150000|2025-01-06 16:15:50|42024|42004|42020.1|42000.1|42024|42004|42018.7|41998.7|14
1736180160000|2025-01-06 16:16:00|42017.6|41997.6|42017.6|41997.6|42022.6|42002.6|42017.6|41997.6|3
1736180170000|2025-01-06 16:16:10|||||||||1
1736180180000|2025-01-06 16:16:20|42013.7|41993.7|42012.6|41992.6|42013.7|41993.7|42008.7|41988.7|20
1736180190000|2025-01-06 16:16:30|42009|41989|42012.6|41992.6|42012.6|41992.6|42009|41989|5
1736180200000|2025-01-06 16:16:40|42011.2|41991.2|42007.6|41987.6|42012.6|41992.6|42007.6|41987.6|17
1736180210000|2025-01-06 16:16:50|42010.3|41990.3|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|11
1736180220000|2025-01-06 16:17:00|42011.5|41991.5|42010.3|41990.3|42012.6|41992.6|42010.3|41990.3|16
1736180230000|2025-01-06 16:17:10|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|5
1736180240000|2025-01-06 16:17:20|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|11
1736180250000|2025-01-06 16:17:30|42002.6|41982.6|42001.5|41981.5|42004|41984|42001.5|41981.5|17
1736180260000|2025-01-06 16:17:40|42000.1|41980.1|42001.5|41981.5|42001.5|41981.5|41994|41974|12
1736180270000|2025-01-06 16:17:50|42005.3|41985.3|42008.1|41988.1|42008.1|41988.1|42005.3|41985.3|6
1736180280000|2025-01-06 16:18:00|42006.7|41986.7|42000.3|41980.3|42009.2|41989.2|42000.3|41980.3|16
1736180290000|2025-01-06 16:18:10|41999|41979|41995.3|41975.3|41999|41979|41992.6|41972.6|46
1736180300000|2025-01-06 16:18:20|41994|41974|41995.3|41975.3|41995.3|41975.3|41994|41974|19
1736180310000|2025-01-06 16:18:30|41996.5|41976.5|41995.3|41975.3|41996.5|41976.5|41995.3|41975.3|12
1736180320000|2025-01-06 16:18:40|41992.8|41972.8|41991.5|41971.5|41995.3|41975.3|41991.5|41971.5|10
1736180330000|2025-01-06 16:18:50|41994.2|41974.2|41995.3|41975.3|41995.3|41975.3|41994.2|41974.2|3
1736180340000|2025-01-06 16:19:00|41996.5|41976.5|41979.9|41959.9|41997.6|41977.6|41979.9|41959.9|66
1736180350000|2025-01-06 16:19:10|41984.9|41964.9|41984.9|41964.9|41987.4|41967.4|41984.9|41964.9|8
1736180360000|2025-01-06 16:19:20|41986.2|41966.2|41984.9|41964.9|41986.2|41966.2|41979.9|41959.9|12
1736180370000|2025-01-06 16:19:30|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|9
1736180380000|2025-01-06 16:19:40|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|13
1736180390000|2025-01-06 16:19:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|7
1736180400000|2025-01-06 16:20:00|41993.7|41973.7|41996.2|41976.2|41999.9|41979.9|41993.7|41973.7|27
1736180410000|2025-01-06 16:20:10|41997.6|41977.6|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|11
1736180420000|2025-01-06 16:20:20|41998.7|41978.7|42003.7|41983.7|42003.7|41983.7|41997.4|41977.4|13
1736180430000|2025-01-06 16:20:30|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|6
1736180440000|2025-01-06 16:20:40|42004.9|41984.9|42006.2|41986.2|42007.4|41987.4|42004.9|41984.9|15
1736180450000|2025-01-06 16:20:50|42007.6|41987.6|42008.7|41988.7|42008.7|41988.7|42004.9|41984.9|10
1736180460000|2025-01-06 16:21:00|42006.2|41986.2|42004.9|41984.9|42006.2|41986.2|42004.9|41984.9|6
1736180470000|2025-01-06 16:21:10|42003.5|41983.5|42001|41981|42003.7|41983.7|42001|41981|19
1736180480000|2025-01-06 16:21:20|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|16
1736180490000|2025-01-06 16:21:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|5
1736180500000|2025-01-06 16:21:40|42003.7|41983.7|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|14
1736180510000|2025-01-06 16:21:50|41998.7|41978.7|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|2
1736180520000|2025-01-06 16:22:00|42002.4|41982.4|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|7
1736180530000|2025-01-06 16:22:10|42002.4|41982.4|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|17
1736180540000|2025-01-06 16:22:20|42001.2|41981.2|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|2
1736180550000|2025-01-06 16:22:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|22
1736180560000|2025-01-06 16:22:40|41999.9|41979.9|42001.2|41981.2|42004.9|41984.9|41999.9|41979.9|1
1736180570000|2025-01-06 16:22:50|42001|41981|41999.9|41979.9|42001|41981|41999.9|41979.9|0
1736180580000|2025-01-06 16:23:00|41998.5|41978.5|41989.9|41969.9|41998.5|41978.5|41989.9|41969.9|25
1736180590000|2025-01-06 16:23:10|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|9
1736180600000|2025-01-06 16:23:20|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|21
1736180610000|2025-01-06 16:23:30|41983.7|41963.7|41990.1|41970.1|41990.1|41970.1|41983.7|41963.7|21
1736180620000|2025-01-06 16:23:40|41991.5|41971.5|41995.3|41975.3|41995.3|41975.3|41991.5|41971.5|8
1736180630000|2025-01-06 16:23:50|41992.6|41972.6|41996.5|41976.5|41996.5|41976.5|41992.6|41972.6|6
1736180640000|2025-01-06 16:24:00|41998.7|41978.7|42004.9|41984.9|42004.9|41984.9|41998.7|41978.7|25
1736180650000|2025-01-06 16:24:10|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|2
1736180660000|2025-01-06 16:24:20|42009.9|41989.9|42013.7|41993.7|42013.7|41993.7|42009.9|41989.9|26
1736180670000|2025-01-06 16:24:30|42012.4|41992.4|42004.9|41984.9|42012.4|41992.4|42003.5|41983.5|45
1736180690000|2025-01-06 16:24:50|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|4
1736180700000|2025-01-06 16:25:00|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|13
1736180710000|2025-01-06 16:25:10|||||||||8
1736180720000|2025-01-06 16:25:20|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|10
1736180730000|2025-01-06 16:25:30|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|4
1736180740000|2025-01-06 16:25:40|||||||||1
1736180750000|2025-01-06 16:25:50|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|10
1736180760000|2025-01-06 16:26:00|42009.9|41989.9|42004.9|41984.9|42009.9|41989.9|42004.9|41984.9|10
1736180770000|2025-01-06 16:26:10|42003.7|41983.7|41999.9|41979.9|42003.7|41983.7|41999.9|41979.9|9
1736180780000|2025-01-06 16:26:20|41998.5|41978.5|41994.9|41974.9|41998.5|41978.5|41994.9|41974.9|10
1736180790000|2025-01-06 16:26:30|41996.2|41976.2|41996.2|41976.2|41998.7|41978.7|41994.9|41974.9|8
1736180800000|2025-01-06 16:26:40|41994.9|41974.9|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|5
1736180810000|2025-01-06 16:26:50|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41996|41976|7
1736180820000|2025-01-06 16:27:00|41996.2|41976.2|41994.9|41974.9|41998.7|41978.7|41994.9|41974.9|4
1736180830000|2025-01-06 16:27:10|41996.2|41976.2|41994.9|41974.9|41996.2|41976.2|41994.9|41974.9|8
1736180840000|2025-01-06 16:27:20|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|1
1736180850000|2025-01-06 16:27:30|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|18
1736180860000|2025-01-06 16:27:40|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|3
1736180870000|2025-01-06 16:27:50|41992.4|41972.4|41996|41976|41996|41976|41992.4|41972.4|2
1736180880000|2025-01-06 16:28:00|41997.4|41977.4|42006.2|41986.2|42006.2|41986.2|41997.4|41977.4|8
1736180890000|2025-01-06 16:28:10|42008.7|41988.7|42008.7|41988.7|42010.1|41990.1|42008.7|41988.7|5
1736180900000|2025-01-06 16:28:20|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42008.7|41988.7|16
1736180910000|2025-01-06 16:28:30|42011.2|41991.2|42014.9|41994.9|42014.9|41994.9|42008.7|41988.7|3
1736180920000|2025-01-06 16:28:40|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42014.9|41994.9|3
1736180930000|2025-01-06 16:28:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|4
1736180940000|2025-01-06 16:29:00|42016.2|41996.2|42014.9|41994.9|42016.2|41996.2|42014.9|41994.9|3
1736180950000|2025-01-06 16:29:10|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|8
1736180960000|2025-01-06 16:29:20|42017.6|41997.6|42014.9|41994.9|42018.7|41998.7|42014.9|41994.9|21
1736180970000|2025-01-06 16:29:30|42013.7|41993.7|42014.9|41994.9|42016.2|41996.2|42011.2|41991.2|32
1736180980000|2025-01-06 16:29:40|42016.2|41996.2|42011|41991|42016.2|41996.2|42011|41991|8
1736180990000|2025-01-06 16:29:50|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|17
1736181000000|2025-01-06 16:30:00|42004.9|41984.9|42008.5|41988.5|42008.5|41988.5|42003.5|41983.5|15
1736181010000|2025-01-06 16:30:10|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|3
1736181020000|2025-01-06 16:30:20|42014.9|41994.9|42019.9|41999.9|42019.9|41999.9|42014.9|41994.9|6
1736181030000|2025-01-06 16:30:30|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|10
1736181040000|2025-01-06 16:30:40|42025.1|42005.1|42023.7|42003.7|42027.6|42007.6|42023.7|42003.7|13
1736181050000|2025-01-06 16:30:50|42026.5|42006.5|42029.9|42009.9|42029.9|42009.9|42026.5|42006.5|4
1736181060000|2025-01-06 16:31:00|42031.2|42011.2|42029.9|42009.9|42032.4|42012.4|42029.9|42009.9|17
1736181070000|2025-01-06 16:31:10|42028.7|42008.7|42029.9|42009.9|42029.9|42009.9|42026|42006|15
1736181080000|2025-01-06 16:31:20|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|3
1736181090000|2025-01-06 16:31:30|42037.4|42017.4|42044.9|42024.9|42044.9|42024.9|42037.4|42017.4|23
1736181100000|2025-01-06 16:31:40|42047.4|42027.4|42049.9|42029.9|42052.6|42032.6|42044.9|42024.9|11
1736181110000|2025-01-06 16:31:50|42047.4|42027.4|42044.9|42024.9|42049.9|42029.9|42044.9|42024.9|9
1736181120000|2025-01-06 16:32:00|42043.5|42023.5|42041|42021|42043.5|42023.5|42041|42021|3
1736181130000|2025-01-06 16:32:10|42043.7|42023.7|42044.9|42024.9|42044.9|42024.9|42043.7|42023.7|10
1736181140000|2025-01-06 16:32:20|||||||||16
1736181150000|2025-01-06 16:32:30|42042.4|42022.4|42041.2|42021.2|42042.4|42022.4|42041.2|42021.2|2
1736181160000|2025-01-06 16:32:40|||||||||3
1736181170000|2025-01-06 16:32:50|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|13
1736181180000|2025-01-06 16:33:00|42037.1|42017.1|42024.9|42004.9|42037.1|42017.1|42024.9|42004.9|29
1736181190000|2025-01-06 16:33:10|42017.4|41997.4|42014.9|41994.9|42019.9|41999.9|42014.9|41994.9|4
1736181200000|2025-01-06 16:33:20|||||||||9
1736181210000|2025-01-06 16:33:30|42013.5|41993.5|42004.9|41984.9|42013.5|41993.5|42004.9|41984.9|16
1736181220000|2025-01-06 16:33:40|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|12
1736181230000|2025-01-06 16:33:50|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|14
1736181240000|2025-01-06 16:34:00|42003.5|41983.5|42004.9|41984.9|42004.9|41984.9|42001.3|41981.3|7
1736181250000|2025-01-06 16:34:10|41999.9|41979.9|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|12
1736181260000|2025-01-06 16:34:20|||||||||10
1736181270000|2025-01-06 16:34:30|41998.8|41978.8|41994.9|41974.9|41998.8|41978.8|41989.9|41969.9|18
1736181280000|2025-01-06 16:34:40|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|4
1736181290000|2025-01-06 16:34:50|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|15
1736181300000|2025-01-06 16:35:00|41989.9|41969.9|41988.8|41968.8|41989.9|41969.9|41984.9|41964.9|15
1736181310000|2025-01-06 16:35:10|41986.3|41966.3|41989.9|41969.9|41991|41971|41986.3|41966.3|5
1736181320000|2025-01-06 16:35:20|41992.4|41972.4|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|3
1736181330000|2025-01-06 16:35:30|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41989.9|41969.9|16
1736181340000|2025-01-06 16:35:40|41989.9|41969.9|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|6
1736181350000|2025-01-06 16:35:50|||||||||9
1736181360000|2025-01-06 16:36:00|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|21
1736181370000|2025-01-06 16:36:10|41997.6|41977.6|41999.9|41979.9|41999.9|41979.9|41997.6|41977.6|14
1736181380000|2025-01-06 16:36:20|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|9
1736181390000|2025-01-06 16:36:30|42005.1|41985.1|42004.9|41984.9|42007.6|41987.6|42004.9|41984.9|12
1736181400000|2025-01-06 16:36:40|42002.4|41982.4|42002.4|41982.4|42004.9|41984.9|41999.9|41979.9|4
1736181410000|2025-01-06 16:36:50|42003.8|41983.8|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|10
1736181420000|2025-01-06 16:37:00|41994.9|41974.9|41996|41976|41999.9|41979.9|41994.9|41974.9|17
1736181430000|2025-01-06 16:37:10|41994.9|41974.9|42003.8|41983.8|42003.8|41983.8|41994.9|41974.9|9
1736181440000|2025-01-06 16:37:20|42001.3|41981.3|41999.9|41979.9|42001.3|41981.3|41999.9|41979.9|2
1736181450000|2025-01-06 16:37:30|42002.4|41982.4|42006.3|41986.3|42006.3|41986.3|42002.4|41982.4|11
1736181460000|2025-01-06 16:37:40|42006|41986|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|6
1736181470000|2025-01-06 16:37:50|42011.3|41991.3|42009.9|41989.9|42011.3|41991.3|42009.9|41989.9|10
1736181480000|2025-01-06 16:38:00|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42006.3|41986.3|7
1736181490000|2025-01-06 16:38:10|||||||||1
1736181500000|2025-01-06 16:38:20|42011.3|41991.3|42009.9|41989.9|42011.3|41991.3|42009.9|41989.9|8
1736181510000|2025-01-06 16:38:30|||||||||2
1736181520000|2025-01-06 16:38:40|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|4
1736181530000|2025-01-06 16:38:50|||||||||2
1736181540000|2025-01-06 16:39:00|42007.4|41987.4|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|8
1736181550000|2025-01-06 16:39:10|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|18
1736181560000|2025-01-06 16:39:20|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|6
1736181570000|2025-01-06 16:39:30|42012.6|41992.6|42008.8|41988.8|42012.6|41992.6|42008.8|41988.8|8
1736181580000|2025-01-06 16:39:40|||||||||4
1736181590000|2025-01-06 16:39:50|42010.1|41990.1|42008.8|41988.8|42010.1|41990.1|42008.8|41988.8|2
1736181600000|2025-01-06 16:40:00|42010.1|41990.1|42007.4|41987.4|42010.1|41990.1|42007.4|41987.4|11
1736181610000|2025-01-06 16:40:10|42009.9|41989.9|42013.8|41993.8|42013.8|41993.8|42009.9|41989.9|2
1736181620000|2025-01-06 16:40:20|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|16
1736181630000|2025-01-06 16:40:30|||||||||5
1736181650000|2025-01-06 16:40:50|42004.9|41984.9|41989.9|41969.9|42004.9|41984.9|41987.4|41967.4|24
1736181660000|2025-01-06 16:41:00|41987.4|41967.4|41982.4|41962.4|41989.9|41969.9|41982.4|41962.4|21
1736181670000|2025-01-06 16:41:10|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|6
1736181680000|2025-01-06 16:41:20|||||||||15
1736181690000|2025-01-06 16:41:30|41981.3|41961.3|41979.9|41959.9|41981.3|41961.3|41979.9|41959.9|11
1736181700000|2025-01-06 16:41:40|41981.3|41961.3|41979.9|41959.9|41984.9|41964.9|41979.9|41959.9|9
1736181710000|2025-01-06 16:41:50|41969.9|41949.9|41964.9|41944.9|41969.9|41949.9|41964.9|41944.9|10
1736181720000|2025-01-06 16:42:00|||||||||15
1736181740000|2025-01-06 16:42:20|41966|41946|41964.9|41944.9|41966|41946|41964.9|41944.9|5
1736181750000|2025-01-06 16:42:30|||||||||4
1736181760000|2025-01-06 16:42:40|||||||||1
1736181770000|2025-01-06 16:42:50|41963.5|41943.5|41966|41946|41966|41946|41963.5|41943.5|5
1736181780000|2025-01-06 16:43:00|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|20
1736181790000|2025-01-06 16:43:10|41968.5|41948.5|41973.8|41953.8|41973.8|41953.8|41968.5|41948.5|10
1736181800000|2025-01-06 16:43:20|||||||||8
1736181810000|2025-01-06 16:43:30|41971|41951|41969.9|41949.9|41971|41951|41969.9|41949.9|10
1736181820000|2025-01-06 16:43:40|41974.9|41954.9|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|6
1736181830000|2025-01-06 16:43:50|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|7
1736181840000|2025-01-06 16:44:00|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|12
1736181850000|2025-01-06 16:44:10|41971|41951|41972.2|41952.2|41972.2|41952.2|41971|41951|16
1736181860000|2025-01-06 16:44:20|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|4
1736181870000|2025-01-06 16:44:30|||||||||1
1736181880000|2025-01-06 16:44:40|||||||||1
1736181890000|2025-01-06 16:44:50|41980.8|41960.8|41982.2|41962.2|41982.2|41962.2|41977.2|41957.2|8
1736181900000|2025-01-06 16:45:00|41979.7|41959.7|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|17
1736181910000|2025-01-06 16:45:10|41983.5|41963.5|41979.4|41959.4|41987.2|41967.2|41979.4|41959.4|7
1736181920000|2025-01-06 16:45:20|41977.2|41957.2|41963.3|41943.3|41977.2|41957.2|41963.3|41943.3|22
1736181930000|2025-01-06 16:45:30|41965.8|41945.8|41967.2|41947.2|41969.7|41949.7|41965.8|41945.8|6
1736181940000|2025-01-06 16:45:40|||||||||1
1736181950000|2025-01-06 16:45:50|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|4
1736181960000|2025-01-06 16:46:00|41972.2|41952.2|41962.2|41942.2|41972.2|41952.2|41962.2|41942.2|30
1736181970000|2025-01-06 16:46:10|41957.2|41937.2|41950.8|41930.8|41957.2|41937.2|41950.8|41930.8|24
1736181980000|2025-01-06 16:46:20|41949.4|41929.4|41948.3|41928.3|41949.4|41929.4|41945.8|41925.8|15
1736181990000|2025-01-06 16:46:30|||||||||10
1736182000000|2025-01-06 16:46:40|41946.9|41926.9|41945.6|41925.6|41946.9|41926.9|41945.6|41925.6|8
1736182010000|2025-01-06 16:46:50|41946.9|41926.9|41948.3|41928.3|41948.3|41928.3|41946.9|41926.9|10
1736182020000|2025-01-06 16:47:00|41944.4|41924.4|41942.2|41922.2|41944.4|41924.4|41939.4|41919.4|17
1736182030000|2025-01-06 16:47:10|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41942.2|41922.2|0
1736182040000|2025-01-06 16:47:20|||||||||3
1736182050000|2025-01-06 16:47:30|||||||||1
1736182060000|2025-01-06 16:47:40|41939.7|41919.7|41937.2|41917.2|41939.7|41919.7|41934.7|41914.7|11
1736182070000|2025-01-06 16:47:50|41939.7|41919.7|41944.7|41924.7|41944.7|41924.7|41939.7|41919.7|10
1736182080000|2025-01-06 16:48:00|41946|41926|41937.2|41917.2|41947.2|41927.2|41937.2|41917.2|34
1736182090000|2025-01-06 16:48:10|41934.7|41914.7|41938.3|41918.3|41938.3|41918.3|41934.7|41914.7|7
1736182100000|2025-01-06 16:48:20|41937.2|41917.2|41942.2|41922.2|41942.2|41922.2|41937.2|41917.2|16
1736182110000|2025-01-06 16:48:30|||||||||3
1736182120000|2025-01-06 16:48:40|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41929.7|41909.7|28
1736182130000|2025-01-06 16:48:50|41933.5|41913.5|41932.2|41912.2|41933.5|41913.5|41932.2|41912.2|3
1736182140000|2025-01-06 16:49:00|||||||||2
1736182150000|2025-01-06 16:49:10|41934.7|41914.7|41939.7|41919.7|41939.7|41919.7|41934.7|41914.7|15
1736182160000|2025-01-06 16:49:20|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|4
1736182170000|2025-01-06 16:49:30|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|6
1736182180000|2025-01-06 16:49:40|41947.2|41927.2|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|5
1736182190000|2025-01-06 16:49:50|41948.3|41928.3|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|1
1736182200000|2025-01-06 16:50:00|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|8
1736182210000|2025-01-06 16:50:10|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|4
1736182220000|2025-01-06 16:50:20|41948.3|41928.3|41947.2|41927.2|41948.5|41928.5|41943.3|41923.3|23
1736182230000|2025-01-06 16:50:30|41946|41926|41942.2|41922.2|41946|41926|41942.2|41922.2|6
1736182240000|2025-01-06 16:50:40|41938.3|41918.3|41927.2|41907.2|41938.3|41918.3|41927.2|41907.2|15
1736182250000|2025-01-06 16:50:50|41922.2|41902.2|41917.2|41897.2|41922.2|41902.2|41914.7|41894.7|18
1736182260000|2025-01-06 16:51:00|41916|41896|41902.2|41882.2|41916|41896|41902.2|41882.2|19
1736182270000|2025-01-06 16:51:10|41900.8|41880.8|41900.8|41880.8|41902.2|41882.2|41900.8|41880.8|12
1736182280000|2025-01-06 16:51:20|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|2
1736182290000|2025-01-06 16:51:30|||||||||4
1736182300000|2025-01-06 16:51:40|41902.2|41882.2|41908.5|41888.5|41908.5|41888.5|41902.2|41882.2|4
1736182310000|2025-01-06 16:51:50|41912.2|41892.2|41919.7|41899.7|41919.7|41899.7|41912.2|41892.2|15
1736182320000|2025-01-06 16:52:00|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41909.7|41889.7|25
1736182330000|2025-01-06 16:52:10|41913.3|41893.3|41913.5|41893.5|41916|41896|41912.2|41892.2|4
1736182340000|2025-01-06 16:52:20|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|0
1736182350000|2025-01-06 16:52:30|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|6
1736182370000|2025-01-06 16:52:50|41910.8|41890.8|41909.7|41889.7|41912.2|41892.2|41909.7|41889.7|0
1736182380000|2025-01-06 16:53:00|41912.2|41892.2|41897.2|41877.2|41912.2|41892.2|41897.2|41877.2|22
1736182390000|2025-01-06 16:53:10|||||||||9
1736182400000|2025-01-06 16:53:20|41902.2|41882.2|41907.2|41887.2|41907.2|41887.2|41902.2|41882.2|31
1736182410000|2025-01-06 16:53:30|||||||||13
1736182420000|2025-01-06 16:53:40|41904.4|41884.4|41902.2|41882.2|41904.4|41884.4|41902.2|41882.2|93
1736182430000|2025-01-06 16:53:50|41899.4|41879.4|41887.2|41867.2|41899.4|41879.4|41887.2|41867.2|59
1736182440000|2025-01-06 16:54:00|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|11
1736182450000|2025-01-06 16:54:10|41883.5|41863.5|41892.2|41872.2|41892.2|41872.2|41883.5|41863.5|69
1736182460000|2025-01-06 16:54:20|41894.9|41874.9|41897.2|41877.2|41897.2|41877.2|41894.9|41874.9|0
1736182470000|2025-01-06 16:54:30|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|2
1736182480000|2025-01-06 16:54:40|41902.2|41882.2|41903.3|41883.3|41903.3|41883.3|41902.2|41882.2|6
1736182490000|2025-01-06 16:54:50|||||||||1
1736182500000|2025-01-06 16:55:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|10
1736182510000|2025-01-06 16:55:10|41907.2|41887.2|41922.4|41902.4|41924.9|41904.9|41907.2|41887.2|23
1736182520000|2025-01-06 16:55:20|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|1
1736182530000|2025-01-06 16:55:30|||||||||1
1736182540000|2025-01-06 16:55:40|41918.6|41898.6|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|0
1736182550000|2025-01-06 16:55:50|41918.6|41898.6|41917.4|41897.4|41918.6|41898.6|41917.4|41897.4|20
1736182560000|2025-01-06 16:56:00|41916.1|41896.1|41904.9|41884.9|41916.1|41896.1|41904.9|41884.9|7
1736182570000|2025-01-06 16:56:10|41902.4|41882.4|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|15
1736182580000|2025-01-06 16:56:20|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|5
1736182600000|2025-01-06 16:56:40|41903.8|41883.8|41912.4|41892.4|41914.9|41894.9|41903.8|41883.8|12
1736182620000|2025-01-06 16:57:00|41909.9|41889.9|41897.4|41877.4|41909.9|41889.9|41897.4|41877.4|20
1736182630000|2025-01-06 16:57:10|41898.8|41878.8|41898.6|41878.6|41899.9|41879.9|41894.9|41874.9|4
1736182640000|2025-01-06 16:57:20|41897.4|41877.4|41897.4|41877.4|41899.9|41879.9|41894.9|41874.9|1
1736182650000|2025-01-06 16:57:30|41898.8|41878.8|41899.9|41879.9|41899.9|41879.9|41894.9|41874.9|4
1736182660000|2025-01-06 16:57:40|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1736182670000|2025-01-06 16:57:50|41904.9|41884.9|41907.4|41887.4|41909.9|41889.9|41904.9|41884.9|11
1736182680000|2025-01-06 16:58:00|41906.1|41886.1|41909.9|41889.9|41909.9|41889.9|41904.9|41884.9|2
1736182690000|2025-01-06 16:58:10|||||||||4
1736182700000|2025-01-06 16:58:20|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|2
1736182710000|2025-01-06 16:58:30|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41907.4|41887.4|4
1736182720000|2025-01-06 16:58:40|||||||||1
1736182730000|2025-01-06 16:58:50|41913.6|41893.6|41914.9|41894.9|41914.9|41894.9|41913.6|41893.6|1
1736182740000|2025-01-06 16:59:00|41919.9|41899.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|9
1736182750000|2025-01-06 16:59:10|41919.9|41899.9|41922.4|41902.4|41924.9|41904.9|41919.9|41899.9|6
1736182760000|2025-01-06 16:59:20|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|2
1736182770000|2025-01-06 16:59:30|41927.4|41907.4|41924.9|41904.9|41927.4|41907.4|41924.9|41904.9|15
1736182780000|2025-01-06 16:59:40|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|1
1736182790000|2025-01-06 16:59:50|41926.1|41906.1|41924.9|41904.9|41926.1|41906.1|41919.9|41899.9|13
1736182800000|2025-01-06 17:00:00|41922.4|41902.4|41914.9|41894.9|41922.4|41902.4|41914.9|41894.9|13
1736182810000|2025-01-06 17:00:10|41912.4|41892.4|41909.9|41889.9|41912.4|41892.4|41908.8|41888.8|3
1736182820000|2025-01-06 17:00:20|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|2
1736182830000|2025-01-06 17:00:30|41903.6|41883.6|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|2
1736182840000|2025-01-06 17:00:40|41903.6|41883.6|41902.4|41882.4|41903.6|41883.6|41902.4|41882.4|0
1736182850000|2025-01-06 17:00:50|41903.8|41883.8|41904.9|41884.9|41904.9|41884.9|41903.8|41883.8|1
1736182860000|2025-01-06 17:01:00|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|7
1736182870000|2025-01-06 17:01:10|41908.6|41888.6|41909.9|41889.9|41909.9|41889.9|41908.6|41888.6|9
1736182880000|2025-01-06 17:01:20|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|2
1736182900000|2025-01-06 17:01:40|41908.6|41888.6|41907.4|41887.4|41908.6|41888.6|41906.1|41886.1|29
1736182910000|2025-01-06 17:01:50|41906.1|41886.1|41903.6|41883.6|41906.1|41886.1|41903.6|41883.6|0
1736182920000|2025-01-06 17:02:00|41901.3|41881.3|41899.9|41879.9|41901.3|41881.3|41899.9|41879.9|3
1736182930000|2025-01-06 17:02:10|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|5
1736182940000|2025-01-06 17:02:20|41889.9|41869.9|41879.9|41859.9|41889.9|41869.9|41879.9|41859.9|14
1736182950000|2025-01-06 17:02:30|41882.4|41862.4|41879.9|41859.9|41882.4|41862.4|41879.9|41859.9|16
1736182960000|2025-01-06 17:02:40|||||||||22
1736182970000|2025-01-06 17:02:50|41878.8|41858.8|41879.9|41859.9|41879.9|41859.9|41877.4|41857.4|3
1736182980000|2025-01-06 17:03:00|41877.4|41857.4|41878.6|41858.6|41878.6|41858.6|41877.4|41857.4|7
1736182990000|2025-01-06 17:03:10|41876.1|41856.1|41862.2|41842.2|41876.1|41856.1|41862.2|41842.2|10
1736183000000|2025-01-06 17:03:20|41864.7|41844.7|41857.2|41837.2|41864.7|41844.7|41857.2|41837.2|9
1736183010000|2025-01-06 17:03:30|41855.8|41835.8|41854.7|41834.7|41855.8|41835.8|41854.7|41834.7|1
1736183020000|2025-01-06 17:03:40|41856.1|41836.1|41853.3|41833.3|41857.2|41837.2|41853.3|41833.3|9
1736183030000|2025-01-06 17:03:50|41854.7|41834.7|41857.2|41837.2|41857.2|41837.2|41854.7|41834.7|17
1736183040000|2025-01-06 17:04:00|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|5
1736183050000|2025-01-06 17:04:10|41863.6|41843.6|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1736183060000|2025-01-06 17:04:20|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|11
1736183070000|2025-01-06 17:04:30|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|1
1736183080000|2025-01-06 17:04:40|41863.3|41843.3|41862.2|41842.2|41863.3|41843.3|41859.7|41839.7|6
1736183090000|2025-01-06 17:04:50|41859.9|41839.9|41859.7|41839.7|41859.9|41839.9|41857.2|41837.2|13
1736183100000|2025-01-06 17:05:00|41861.1|41841.1|41859.7|41839.7|41861.1|41841.1|41857.2|41837.2|2
1736183110000|2025-01-06 17:05:10|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41861.1|41841.1|0
1736183120000|2025-01-06 17:05:20|41858.3|41838.3|41857.2|41837.2|41858.3|41838.3|41857.2|41837.2|4
1736183130000|2025-01-06 17:05:30|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|30
1736183140000|2025-01-06 17:05:40|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|23
1736183150000|2025-01-06 17:05:50|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|14
1736183160000|2025-01-06 17:06:00|41857.2|41837.2|41852.2|41832.2|41857.2|41837.2|41852.2|41832.2|22
1736183180000|2025-01-06 17:06:20|41849.7|41829.7|41844.7|41824.7|41849.7|41829.7|41844.7|41824.7|12
1736183190000|2025-01-06 17:06:30|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|0
1736183200000|2025-01-06 17:06:40|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|60
1736183210000|2025-01-06 17:06:50|||||||||4
1736183220000|2025-01-06 17:07:00|41847.4|41827.4|41854.9|41834.9|41854.9|41834.9|41847.4|41827.4|41
1736183230000|2025-01-06 17:07:10|41853.6|41833.6|41852.2|41832.2|41854.9|41834.9|41852.2|41832.2|7
1736183240000|2025-01-06 17:07:20|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|1
1736183250000|2025-01-06 17:07:30|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41848.8|41828.8|11
1736183260000|2025-01-06 17:07:40|41848.6|41828.6|41844.9|41824.9|41848.6|41828.6|41844.9|41824.9|4
1736183270000|2025-01-06 17:07:50|41846.1|41826.1|41844.9|41824.9|41846.1|41826.1|41842.4|41822.4|0
1736183280000|2025-01-06 17:08:00|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41844.9|41824.9|2
1736183290000|2025-01-06 17:08:10|41848.8|41828.8|41849.9|41829.9|41849.9|41829.9|41848.8|41828.8|6
1736183300000|2025-01-06 17:08:20|41852.7|41832.7|41859.9|41839.9|41859.9|41839.9|41852.7|41832.7|13
1736183310000|2025-01-06 17:08:30|41856.3|41836.3|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|5
1736183320000|2025-01-06 17:08:40|41859.9|41839.9|41852.4|41832.4|41859.9|41839.9|41852.4|41832.4|0
1736183330000|2025-01-06 17:08:50|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|0
1736183340000|2025-01-06 17:09:00|41853.8|41833.8|41857.4|41837.4|41857.4|41837.4|41853.8|41833.8|4
1736183350000|2025-01-06 17:09:10|41858.6|41838.6|41859.9|41839.9|41859.9|41839.9|41858.6|41838.6|4
1736183360000|2025-01-06 17:09:20|41862.7|41842.7|41864.9|41844.9|41864.9|41844.9|41862.7|41842.7|5
1736183380000|2025-01-06 17:09:40|41863.6|41843.6|41862.4|41842.4|41863.6|41843.6|41862.4|41842.4|1
1736183390000|2025-01-06 17:09:50|41859.9|41839.9|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1736183400000|2025-01-06 17:10:00|41862.7|41842.7|41864.9|41844.9|41864.9|41844.9|41862.7|41842.7|70
1736183410000|2025-01-06 17:10:10|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41864.9|41844.9|5
1736183420000|2025-01-06 17:10:20|41864.9|41844.9|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|1
1736183430000|2025-01-06 17:10:30|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|9
1736183440000|2025-01-06 17:10:40|41862.4|41842.4|41854.9|41834.9|41862.4|41842.4|41854.9|41834.9|11
1736183450000|2025-01-06 17:10:50|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|3
1736183460000|2025-01-06 17:11:00|41855|41835|41855|41835|41855|41835|41855|41835|8
1736183470000|2025-01-06 17:11:10|41857.5|41837.5|41852.5|41832.5|41858.8|41838.8|41852.5|41832.5|4
1736183480000|2025-01-06 17:11:20|41848.6|41828.6|41845|41825|41848.6|41828.6|41842.5|41822.5|20
1736183490000|2025-01-06 17:11:30|||||||||1
1736183500000|2025-01-06 17:11:40|41840|41820|41840|41820|41840|41820|41840|41820|17
1736183510000|2025-01-06 17:11:50|||||||||17
1736183520000|2025-01-06 17:12:00|41845|41825|41840|41820|41845|41825|41840|41820|17
1736183530000|2025-01-06 17:12:10|41838.6|41818.6|41835|41815|41838.6|41818.6|41835|41815|10
1736183540000|2025-01-06 17:12:20|41836.3|41816.3|41837.5|41817.5|41837.5|41817.5|41835|41815|9
1736183550000|2025-01-06 17:12:30|||||||||2
1736183560000|2025-01-06 17:12:40|||||||||2
1736183570000|2025-01-06 17:12:50|||||||||3
1736183580000|2025-01-06 17:13:00|41840|41820|41840|41820|41840|41820|41840|41820|8
1736183590000|2025-01-06 17:13:10|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|6
1736183600000|2025-01-06 17:13:20|41836.3|41816.3|41837.5|41817.5|41840|41820|41836.3|41816.3|5
1736183610000|2025-01-06 17:13:30|41838.8|41818.8|41838.6|41818.6|41840|41820|41835|41815|2
1736183620000|2025-01-06 17:13:40|41840|41820|41840|41820|41840|41820|41840|41820|1
1736183630000|2025-01-06 17:13:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|5
1736183640000|2025-01-06 17:14:00|41845|41825|41847.5|41827.5|41847.5|41827.5|41845|41825|2
1736183650000|2025-01-06 17:14:10|41846.1|41826.1|41845|41825|41847.5|41827.5|41845|41825|20
1736183660000|2025-01-06 17:14:20|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41845|41825|7
1736183670000|2025-01-06 17:14:30|||||||||2
1736183690000|2025-01-06 17:14:50|41846.1|41826.1|41845|41825|41846.1|41826.1|41845|41825|5
1736183700000|2025-01-06 17:15:00|||||||||8
1736183710000|2025-01-06 17:15:10|||||||||5
1736183720000|2025-01-06 17:15:20|||||||||1
1736183730000|2025-01-06 17:15:30|41842.5|41822.5|41840|41820|41845|41825|41840|41820|12
1736183740000|2025-01-06 17:15:40|41835|41815|41830|41810|41835|41815|41830|41810|19
1736183750000|2025-01-06 17:15:50|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41825|41805|13
1736183760000|2025-01-06 17:16:00|41826.1|41806.1|41825|41805|41826.1|41806.1|41825|41805|10
1736183770000|2025-01-06 17:16:10|41827.7|41807.7|41830|41810|41830|41810|41827.7|41807.7|4
1736183780000|2025-01-06 17:16:20|41831.3|41811.3|41835|41815|41835|41815|41831.3|41811.3|11
1736183790000|2025-01-06 17:16:30|||||||||1
1736183800000|2025-01-06 17:16:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|12
1736183810000|2025-01-06 17:16:50|41830|41810|41832.2|41812.2|41832.2|41812.2|41830|41810|3
1736183820000|2025-01-06 17:17:00|||||||||3
1736183830000|2025-01-06 17:17:10|41833.6|41813.6|41834.7|41814.7|41834.7|41814.7|41833.6|41813.6|6
1736183840000|2025-01-06 17:17:20|41833.4|41813.4|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|12
1736183850000|2025-01-06 17:17:30|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|2
1736183860000|2025-01-06 17:17:40|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|11
1736183870000|2025-01-06 17:17:50|41836.1|41816.1|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|14
1736183880000|2025-01-06 17:18:00|41829.7|41809.7|41828.4|41808.4|41829.7|41809.7|41828.4|41808.4|15
1736183890000|2025-01-06 17:18:10|41829.7|41809.7|41824.7|41804.7|41829.7|41809.7|41822.2|41802.2|15
1736183900000|2025-01-06 17:18:20|41823.4|41803.4|41824.7|41804.7|41827.2|41807.2|41822.2|41802.2|25
1736183910000|2025-01-06 17:18:30|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|8
1736183920000|2025-01-06 17:18:40|||||||||1
1736183940000|2025-01-06 17:19:00|41826.1|41806.1|41829.7|41809.7|41829.7|41809.7|41826.1|41806.1|32
1736183950000|2025-01-06 17:19:10|41832.2|41812.2|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|5
1736183960000|2025-01-06 17:19:20|41831.1|41811.1|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|15
1736183970000|2025-01-06 17:19:30|41831.1|41811.1|41832.2|41812.2|41832.2|41812.2|41829.7|41809.7|3
1736183990000|2025-01-06 17:19:50|41833.6|41813.6|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|3
1736184000000|2025-01-06 17:20:00|41837.5|41817.5|41839.7|41819.7|41839.7|41819.7|41837.5|41817.5|18
1736184010000|2025-01-06 17:20:10|41842.5|41822.5|41844.7|41824.7|41844.7|41824.7|41842.5|41822.5|2
1736184020000|2025-01-06 17:20:20|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|3
1736184030000|2025-01-06 17:20:30|41840.9|41820.9|41837.2|41817.2|41840.9|41820.9|41837.2|41817.2|13
1736184060000|2025-01-06 17:21:00|41835.9|41815.9|41827.2|41807.2|41835.9|41815.9|41824.7|41804.7|23
1736184070000|2025-01-06 17:21:10|41824.7|41804.7|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|10
1736184080000|2025-01-06 17:21:20|||||||||5
1736184090000|2025-01-06 17:21:30|||||||||1
1736184100000|2025-01-06 17:21:40|41823.6|41803.6|41824.7|41804.7|41824.7|41804.7|41823.6|41803.6|2
1736184110000|2025-01-06 17:21:50|41828.4|41808.4|41829.7|41809.7|41829.7|41809.7|41828.4|41808.4|6
1736184120000|2025-01-06 17:22:00|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|3
1736184130000|2025-01-06 17:22:10|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|4
1736184140000|2025-01-06 17:22:20|41824.5|41804.5|41819.7|41799.7|41824.5|41804.5|41817.2|41797.2|18
1736184160000|2025-01-06 17:22:40|41821.1|41801.1|41819.7|41799.7|41821.1|41801.1|41819.7|41799.7|0
1736184170000|2025-01-06 17:22:50|41822.2|41802.2|41814.7|41794.7|41822.2|41802.2|41814.7|41794.7|10
1736184180000|2025-01-06 17:23:00|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|8
1736184190000|2025-01-06 17:23:10|||||||||1
1736184200000|2025-01-06 17:23:20|||||||||1
1736184210000|2025-01-06 17:23:30|41818.6|41798.6|41828.4|41808.4|41828.4|41808.4|41818.6|41798.6|8
1736184220000|2025-01-06 17:23:40|41829.7|41809.7|41837.2|41817.2|41837.2|41817.2|41829.7|41809.7|9
1736184230000|2025-01-06 17:23:50|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|0
1736184240000|2025-01-06 17:24:00|||||||||5
1736184250000|2025-01-06 17:24:10|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41834.7|41814.7|12
1736184260000|2025-01-06 17:24:20|41837.2|41817.2|41829.7|41809.7|41837.2|41817.2|41829.7|41809.7|6
1736184270000|2025-01-06 17:24:30|41827.2|41807.2|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|10
1736184280000|2025-01-06 17:24:40|41828.4|41808.4|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|3
1736184290000|2025-01-06 17:24:50|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1736184300000|2025-01-06 17:25:00|41829.7|41809.7|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|3
1736184310000|2025-01-06 17:25:10|41832.2|41812.2|41833.6|41813.6|41833.6|41813.6|41832.2|41812.2|0
1736184320000|2025-01-06 17:25:20|41834.7|41814.7|41844.7|41824.7|41844.7|41824.7|41834.7|41814.7|4
1736184330000|2025-01-06 17:25:30|41843.4|41823.4|41842.2|41822.2|41843.4|41823.4|41842.2|41822.2|8
1736184340000|2025-01-06 17:25:40|||||||||1
1736184350000|2025-01-06 17:25:50|||||||||3
1736184360000|2025-01-06 17:26:00|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41834.7|41814.7|13
1736184370000|2025-01-06 17:26:10|41836.1|41816.1|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|21
1736184390000|2025-01-06 17:26:30|||||||||1
1736184400000|2025-01-06 17:26:40|41829.5|41809.5|41824.7|41804.7|41829.5|41809.5|41824.7|41804.7|8
1736184410000|2025-01-06 17:26:50|41822.2|41802.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|5
1736184420000|2025-01-06 17:27:00|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|9
1736184430000|2025-01-06 17:27:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|7
1736184440000|2025-01-06 17:27:20|41818.6|41798.6|41819.7|41799.7|41819.7|41799.7|41818.6|41798.6|2
1736184450000|2025-01-06 17:27:30|41821.1|41801.1|41827.2|41807.2|41827.2|41807.2|41819.7|41799.7|6
1736184460000|2025-01-06 17:27:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|2
1736184480000|2025-01-06 17:28:00|||||||||3
1736184490000|2025-01-06 17:28:10|41833.6|41813.6|41834.7|41814.7|41834.7|41814.7|41833.4|41813.4|17
1736184500000|2025-01-06 17:28:20|41835.9|41815.9|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|8
1736184510000|2025-01-06 17:28:30|41830.9|41810.9|41828.4|41808.4|41830.9|41810.9|41828.4|41808.4|10
1736184520000|2025-01-06 17:28:40|41827|41807|41825.9|41805.9|41827|41807|41825.9|41805.9|4
1736184530000|2025-01-06 17:28:50|41824.5|41804.5|41823.4|41803.4|41824.5|41804.5|41822.2|41802.2|2
1736184540000|2025-01-06 17:29:00|41824.7|41804.7|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|5
1736184550000|2025-01-06 17:29:10|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|1
1736184560000|2025-01-06 17:29:20|41823.4|41803.4|41822.2|41802.2|41823.4|41803.4|41822.2|41802.2|1
1736184570000|2025-01-06 17:29:30|41825|41805|41825.9|41805.9|41825.9|41805.9|41824.7|41804.7|9
1736184580000|2025-01-06 17:29:40|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|16
1736184590000|2025-01-06 17:29:50|41824.5|41804.5|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|2
1736184600000|2025-01-06 17:30:00|41820.9|41800.9|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|23
1736184610000|2025-01-06 17:30:10|41817.2|41797.2|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|1
1736184620000|2025-01-06 17:30:20|41818.4|41798.4|41820.9|41800.9|41822.2|41802.2|41817.2|41797.2|9
1736184630000|2025-01-06 17:30:30|41818.4|41798.4|41817.2|41797.2|41818.4|41798.4|41817.2|41797.2|11
1736184640000|2025-01-06 17:30:40|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|5
1736184650000|2025-01-06 17:30:50|41809.5|41789.5|41804.7|41784.7|41809.5|41789.5|41804.7|41784.7|12
1736184660000|2025-01-06 17:31:00|41802|41782|41799.7|41779.7|41802|41782|41799.7|41779.7|9
1736184670000|2025-01-06 17:31:10|41797.2|41777.2|41800.9|41780.9|41802.2|41782.2|41797.2|41777.2|6
1736184680000|2025-01-06 17:31:20|41802.2|41782.2|41802.3|41782.3|41802.3|41782.3|41798.4|41778.4|10
1736184690000|2025-01-06 17:31:30|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1736184700000|2025-01-06 17:31:40|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41797.3|41777.3|6
1736184710000|2025-01-06 17:31:50|41802.3|41782.3|41797.3|41777.3|41802.3|41782.3|41797.3|41777.3|41
1736184720000|2025-01-06 17:32:00|41800|41780|41797.3|41777.3|41800|41780|41797.3|41777.3|52
1736184730000|2025-01-06 17:32:10|||||||||2
1736184760000|2025-01-06 17:32:40|||||||||38
1736184770000|2025-01-06 17:32:50|41795.9|41775.9|41792.3|41772.3|41795.9|41775.9|41792.3|41772.3|24
1736184780000|2025-01-06 17:33:00|41793.6|41773.6|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|9
1736184790000|2025-01-06 17:33:10|||||||||1
1736184800000|2025-01-06 17:33:20|41796.1|41776.1|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|5
1736184810000|2025-01-06 17:33:30|41795.9|41775.9|41792.3|41772.3|41795.9|41775.9|41792.3|41772.3|9
1736184820000|2025-01-06 17:33:40|41794.8|41774.8|41792.3|41772.3|41794.8|41774.8|41792.3|41772.3|10
1736184830000|2025-01-06 17:33:50|||||||||1
1736184840000|2025-01-06 17:34:00|41789.8|41769.8|41782.3|41762.3|41789.8|41769.8|41782.3|41762.3|21
1736184850000|2025-01-06 17:34:10|||||||||1
1736184860000|2025-01-06 17:34:20|||||||||17
1736184870000|2025-01-06 17:34:30|||||||||5
1736184880000|2025-01-06 17:34:40|41783.6|41763.6|41787.3|41767.3|41787.3|41767.3|41783.6|41763.6|5
1736184890000|2025-01-06 17:34:50|||||||||10
1736184900000|2025-01-06 17:35:00|41792.3|41772.3|41793.4|41773.4|41797.3|41777.3|41792.3|41772.3|12
1736184910000|2025-01-06 17:35:10|41793.6|41773.6|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|2
1736184920000|2025-01-06 17:35:20|41795|41775|41792.3|41772.3|41795|41775|41792.3|41772.3|19
1736184930000|2025-01-06 17:35:30|41790.9|41770.9|41792.3|41772.3|41792.3|41772.3|41787.3|41767.3|7
1736184940000|2025-01-06 17:35:40|||||||||1
1736184950000|2025-01-06 17:35:50|41789.8|41769.8|41794.8|41774.8|41794.8|41774.8|41789.8|41769.8|6
1736184960000|2025-01-06 17:36:00|41793.4|41773.4|41794.8|41774.8|41794.8|41774.8|41792.3|41772.3|5
1736184970000|2025-01-06 17:36:10|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41794.8|41774.8|9
1736184980000|2025-01-06 17:36:20|41802.3|41782.3|41805|41785|41805|41785|41802.3|41782.3|4
1736184990000|2025-01-06 17:36:30|41807.3|41787.3|41807.3|41787.3|41808.6|41788.6|41807.3|41787.3|13
1736185000000|2025-01-06 17:36:40|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41807.3|41787.3|15
1736185010000|2025-01-06 17:36:50|41805.9|41785.9|41803.6|41783.6|41805.9|41785.9|41803.6|41783.6|65
1736185020000|2025-01-06 17:37:00|41802.3|41782.3|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|6
1736185030000|2025-01-06 17:37:10|41800.9|41780.9|41797.3|41777.3|41800.9|41780.9|41797.3|41777.3|17
1736185040000|2025-01-06 17:37:20|41795.9|41775.9|41796.1|41776.1|41798.6|41778.6|41795.9|41775.9|23
1736185050000|2025-01-06 17:37:30|41795|41775|41792.5|41772.5|41795|41775|41790|41770|22
1736185060000|2025-01-06 17:37:40|41793.9|41773.9|41790|41770|41795|41775|41790|41770|4
1736185070000|2025-01-06 17:37:50|||||||||2
1736185080000|2025-01-06 17:38:00|||||||||6
1736185090000|2025-01-06 17:38:10|41792.5|41772.5|41795|41775|41795|41775|41790|41770|27
1736185100000|2025-01-06 17:38:20|41798.9|41778.9|41800|41780|41800|41780|41798.9|41778.9|32
1736185110000|2025-01-06 17:38:30|41801.1|41781.1|41800|41780|41802.5|41782.5|41800|41780|3
1736185120000|2025-01-06 17:38:40|||||||||1
1736185130000|2025-01-06 17:38:50|41802.5|41782.5|41802.5|41782.5|41805|41785|41800|41780|10
1736185140000|2025-01-06 17:39:00|41801.1|41781.1|41797.5|41777.5|41801.1|41781.1|41797.5|41777.5|19
1736185150000|2025-01-06 17:39:10|41796.1|41776.1|41795|41775|41796.1|41776.1|41795|41775|11
1736185160000|2025-01-06 17:39:20|41793.6|41773.6|41790|41770|41793.6|41773.6|41790|41770|10
1736185170000|2025-01-06 17:39:30|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41783.6|41763.6|31
1736185180000|2025-01-06 17:39:40|41782.3|41762.3|41787.3|41767.3|41787.3|41767.3|41782.3|41762.3|13
1736185190000|2025-01-06 17:39:50|41790|41770|41789.8|41769.8|41790.9|41770.9|41787.3|41767.3|8
1736185200000|2025-01-06 17:40:00|41791.1|41771.1|41787.3|41767.3|41792.3|41772.3|41787.3|41767.3|6
1736185220000|2025-01-06 17:40:20|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|3
1736185230000|2025-01-06 17:40:30|41790.9|41770.9|41784.8|41764.8|41790.9|41770.9|41784.8|41764.8|17
1736185240000|2025-01-06 17:40:40|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|13
1736185250000|2025-01-06 17:40:50|41780.9|41760.9|41777.3|41757.3|41780.9|41760.9|41773.4|41753.4|24
1736185260000|2025-01-06 17:41:00|41774.5|41754.5|41775.9|41755.9|41775.9|41755.9|41773.2|41753.2|29
1736185270000|2025-01-06 17:41:10|||||||||3
1736185280000|2025-01-06 17:41:20|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|3
1736185290000|2025-01-06 17:41:30|41777|41757|41779.5|41759.5|41779.5|41759.5|41777|41757|2
1736185320000|2025-01-06 17:42:00|41774.5|41754.5|41774.5|41754.5|41779.5|41759.5|41774.5|41754.5|33
1736185330000|2025-01-06 17:42:10|41779.5|41759.5|41774.5|41754.5|41779.5|41759.5|41774.5|41754.5|16
1736185340000|2025-01-06 17:42:20|41777|41757|41774.5|41754.5|41777|41757|41774.5|41754.5|9
1736185360000|2025-01-06 17:42:40|||||||||12
1736185370000|2025-01-06 17:42:50|41773.2|41753.2|41770.7|41750.7|41773.2|41753.2|41770.7|41750.7|88
1736185380000|2025-01-06 17:43:00|41769.3|41749.3|41770.7|41750.7|41770.7|41750.7|41769.3|41749.3|6
1736185390000|2025-01-06 17:43:10|41771.8|41751.8|41774.3|41754.3|41775.7|41755.7|41771.8|41751.8|10
1736185400000|2025-01-06 17:43:20|41771.8|41751.8|41776.8|41756.8|41776.8|41756.8|41771.8|41751.8|5
1736185410000|2025-01-06 17:43:30|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|8
1736185420000|2025-01-06 17:43:40|41781.8|41761.8|41779.3|41759.3|41781.8|41761.8|41778.2|41758.2|6
1736185430000|2025-01-06 17:43:50|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41780.7|41760.7|4
1736185440000|2025-01-06 17:44:00|41783.2|41763.2|41789.3|41769.3|41789.3|41769.3|41783.2|41763.2|34
1736185450000|2025-01-06 17:44:10|41787.9|41767.9|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|7
1736185460000|2025-01-06 17:44:20|41789.3|41769.3|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|9
1736185470000|2025-01-06 17:44:30|41785.4|41765.4|41781.8|41761.8|41785.4|41765.4|41779.3|41759.3|22
1736185480000|2025-01-06 17:44:40|||||||||2
1736185490000|2025-01-06 17:44:50|41783.2|41763.2|41784.5|41764.5|41784.5|41764.5|41783.2|41763.2|2
1736185500000|2025-01-06 17:45:00|41783.2|41763.2|41781.8|41761.8|41783.2|41763.2|41781.8|41761.8|13
1736185510000|2025-01-06 17:45:10|||||||||9
1736185520000|2025-01-06 17:45:20|41779.1|41759.1|41776.8|41756.8|41779.1|41759.1|41776.8|41756.8|56
1736185530000|2025-01-06 17:45:30|41778.2|41758.2|41784.3|41764.3|41784.3|41764.3|41778.2|41758.2|17
1736185540000|2025-01-06 17:45:40|41785.7|41765.7|41789.3|41769.3|41789.3|41769.3|41784.3|41764.3|6
1736185550000|2025-01-06 17:45:50|41787.9|41767.9|41791.8|41771.8|41791.8|41771.8|41786.8|41766.8|13
1736185560000|2025-01-06 17:46:00|41793.2|41773.2|41794.3|41774.3|41794.3|41774.3|41793.2|41773.2|28
1736185570000|2025-01-06 17:46:10|||||||||1
1736185580000|2025-01-06 17:46:20|||||||||7
1736185590000|2025-01-06 17:46:30|||||||||6
1736185600000|2025-01-06 17:46:40|41795.7|41775.7|41799.3|41779.3|41799.3|41779.3|41795.7|41775.7|9
1736185610000|2025-01-06 17:46:50|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|15
1736185620000|2025-01-06 17:47:00|41798.2|41778.2|41796.8|41776.8|41801.8|41781.8|41796.8|41776.8|10
1736185630000|2025-01-06 17:47:10|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|4
1736185640000|2025-01-06 17:47:20|||||||||2
1736185650000|2025-01-06 17:47:30|41793.2|41773.2|41791.8|41771.8|41793.2|41773.2|41791.8|41771.8|23
1736185660000|2025-01-06 17:47:40|41790.4|41770.4|41791.8|41771.8|41791.8|41771.8|41790.4|41770.4|17
1736185670000|2025-01-06 17:47:50|41790.4|41770.4|41791.8|41771.8|41791.8|41771.8|41790.4|41770.4|5
1736185680000|2025-01-06 17:48:00|||||||||1
1736185700000|2025-01-06 17:48:20|41787.9|41767.9|41787.9|41767.9|41789.1|41769.1|41786.8|41766.8|134
1736185710000|2025-01-06 17:48:30|41786.6|41766.6|41784.1|41764.1|41786.6|41766.6|41784.1|41764.1|5
1736185720000|2025-01-06 17:48:40|||||||||2
1736185730000|2025-01-06 17:48:50|||||||||11
1736185740000|2025-01-06 17:49:00|41781.6|41761.6|41771.3|41751.3|41782.9|41762.9|41771.3|41751.3|37
1736185750000|2025-01-06 17:49:10|41773.8|41753.8|41767.7|41747.7|41773.8|41753.8|41767.7|41747.7|23
1736185760000|2025-01-06 17:49:20|||||||||5
1736185770000|2025-01-06 17:49:30|||||||||1
1736185780000|2025-01-06 17:49:40|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|20
1736185790000|2025-01-06 17:49:50|||||||||6
1736185800000|2025-01-06 17:50:00|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|12
1736185810000|2025-01-06 17:50:10|41763.8|41743.8|41758.8|41738.8|41763.8|41743.8|41756.3|41736.3|15
1736185820000|2025-01-06 17:50:20|41760.2|41740.2|41756.3|41736.3|41761.3|41741.3|41756.3|41736.3|5
1736185830000|2025-01-06 17:50:30|||||||||27
1736185840000|2025-01-06 17:50:40|41757.7|41737.7|41764.1|41744.1|41764.1|41744.1|41757.7|41737.7|83
1736185850000|2025-01-06 17:50:50|||||||||7
1736185860000|2025-01-06 17:51:00|41769.1|41749.1|41771.8|41751.8|41774.3|41754.3|41769.1|41749.1|18
1736185870000|2025-01-06 17:51:10|41773.2|41753.2|41776.8|41756.8|41778.2|41758.2|41772.9|41752.9|31
1736185880000|2025-01-06 17:51:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41777.9|41757.9|10
1736185890000|2025-01-06 17:51:30|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|11
1736185900000|2025-01-06 17:51:40|||||||||11
1736185910000|2025-01-06 17:51:50|||||||||4
1736185920000|2025-01-06 17:52:00|41784.1|41764.1|41781.6|41761.6|41784.1|41764.1|41781.6|41761.6|5
1736185930000|2025-01-06 17:52:10|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|4
1736185940000|2025-01-06 17:52:20|||||||||6
1736185950000|2025-01-06 17:52:30|||||||||6
1736185960000|2025-01-06 17:52:40|41778.8|41758.8|41780.2|41760.2|41780.2|41760.2|41777.5|41757.5|14
1736185970000|2025-01-06 17:52:50|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|1
1736185980000|2025-01-06 17:53:00|||||||||1
1736185990000|2025-01-06 17:53:10|||||||||4
1736186000000|2025-01-06 17:53:20|41780.2|41760.2|41784.1|41764.1|41784.1|41764.1|41780.2|41760.2|10
1736186010000|2025-01-06 17:53:30|||||||||1
1736186020000|2025-01-06 17:53:40|41781.3|41761.3|41780.2|41760.2|41781.3|41761.3|41780.2|41760.2|4
1736186030000|2025-01-06 17:53:50|||||||||5
1736186040000|2025-01-06 17:54:00|41781.6|41761.6|41784.1|41764.1|41784.1|41764.1|41781.6|41761.6|22
1736186050000|2025-01-06 17:54:10|41781.3|41761.3|41785.2|41765.2|41785.2|41765.2|41781.3|41761.3|5
1736186060000|2025-01-06 17:54:20|41783.8|41763.8|41780.2|41760.2|41783.8|41763.8|41780.2|41760.2|7
1736186070000|2025-01-06 17:54:30|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|20
1736186080000|2025-01-06 17:54:40|41786.3|41766.3|41787.7|41767.7|41787.7|41767.7|41786.3|41766.3|9
1736186090000|2025-01-06 17:54:50|||||||||1
1736186100000|2025-01-06 17:55:00|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|8
1736186110000|2025-01-06 17:55:10|41790.2|41770.2|41787.7|41767.7|41790.2|41770.2|41787.7|41767.7|20
1736186120000|2025-01-06 17:55:20|41786.3|41766.3|41777.7|41757.7|41786.3|41766.3|41777.7|41757.7|26
1736186130000|2025-01-06 17:55:30|||||||||10
1736186140000|2025-01-06 17:55:40|||||||||4
1736186150000|2025-01-06 17:55:50|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|16
1736186160000|2025-01-06 17:56:00|||||||||3
1736186170000|2025-01-06 17:56:10|||||||||4
1736186180000|2025-01-06 17:56:20|41765|41745|41756.4|41736.4|41765|41745|41756.4|41736.4|21
1736186190000|2025-01-06 17:56:30|41752.5|41732.5|41756.4|41736.4|41756.4|41736.4|41752.5|41732.5|14
1736186200000|2025-01-06 17:56:40|||||||||5
1736186220000|2025-01-06 17:57:00|41757.5|41737.5|41770.2|41750.2|41770.2|41750.2|41757.5|41737.5|24
1736186230000|2025-01-06 17:57:10|41771.6|41751.6|41780.2|41760.2|41781.4|41761.4|41771.6|41751.6|22
1736186240000|2025-01-06 17:57:20|41778.9|41758.9|41776.4|41756.4|41778.9|41758.9|41776.4|41756.4|29
1736186250000|2025-01-06 17:57:30|41775.2|41755.2|41776.4|41756.4|41776.4|41756.4|41775.2|41755.2|19
1736186270000|2025-01-06 17:57:50|41780.2|41760.2|41781.6|41761.6|41781.6|41761.6|41776.4|41756.4|15
1736186280000|2025-01-06 17:58:00|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|41782.5|41762.5|61
1736186290000|2025-01-06 17:58:10|41786.4|41766.4|41791.4|41771.4|41791.4|41771.4|41786.4|41766.4|25
1736186300000|2025-01-06 17:58:20|41792.7|41772.7|41796.6|41776.6|41797.7|41777.7|41792.7|41772.7|18
1736186310000|2025-01-06 17:58:30|41795.2|41775.2|41795.2|41775.2|41796.6|41776.6|41795.2|41775.2|15
1736186320000|2025-01-06 17:58:40|||||||||20
1736186330000|2025-01-06 17:58:50|41796.6|41776.6|41800.2|41780.2|41800.2|41780.2|41796.6|41776.6|20
1736186340000|2025-01-06 17:59:00|41801.4|41781.4|41766.4|41746.4|41801.4|41781.4|41766.4|41746.4|86
1736186350000|2025-01-06 17:59:10|41765|41745|41738.6|41718.6|41765|41745|41738.6|41718.6|103
1736186360000|2025-01-06 17:59:20|41741.1|41721.1|41737.5|41717.5|41742.5|41722.5|41734.8|41714.8|103
1736186370000|2025-01-06 17:59:30|41736.1|41716.1|41738.6|41718.6|41738.6|41718.6|41733.4|41713.4|139
1736186380000|2025-01-06 17:59:40|41734.8|41714.8|41727|41707|41734.8|41714.8|41723.4|41703.4|203
1736186390000|2025-01-06 17:59:50|41725.9|41705.9|41736.5|41716.5|41736.5|41716.5|41723.2|41703.2|216
1736186400000|2025-01-06 18:00:00|41735.4|41715.4|41720.4|41700.4|41736.8|41716.8|41720.4|41700.4|74
1736186410000|2025-01-06 18:00:10|41719|41699|41720.4|41700.4|41724.3|41704.3|41719|41699|20
1736186420000|2025-01-06 18:00:20|41724.3|41704.3|41720.7|41700.7|41724.3|41704.3|41718.2|41698.2|65
1736186430000|2025-01-06 18:00:30|41718.2|41698.2|41719.5|41699.5|41724.5|41704.5|41718.2|41698.2|31
1736186440000|2025-01-06 18:00:40|41718.4|41698.4|41705.9|41685.9|41718.4|41698.4|41705.9|41685.9|29
1736186450000|2025-01-06 18:00:50|41704.8|41684.8|41703.6|41683.6|41707.3|41687.3|41703.6|41683.6|19
1736186460000|2025-01-06 18:01:00|41707.3|41687.3|41712.5|41692.5|41712.5|41692.5|41706.1|41686.1|44
1736186470000|2025-01-06 18:01:10|41713.9|41693.9|41717.3|41697.3|41718.6|41698.6|41713.6|41693.6|24
1736186480000|2025-01-06 18:01:20|41716.1|41696.1|41723.6|41703.6|41723.6|41703.6|41716.1|41696.1|12
1736186490000|2025-01-06 18:01:30|41719.8|41699.8|41709.8|41689.8|41719.8|41699.8|41709.8|41689.8|17
1736186500000|2025-01-06 18:01:40|41707|41687|41700.7|41680.7|41707|41687|41700.7|41680.7|20
1736186510000|2025-01-06 18:01:50|41698.2|41678.2|41697|41677|41698.2|41678.2|41697|41677|8
1736186520000|2025-01-06 18:02:00|41699.5|41679.5|41694.5|41674.5|41702|41682|41692|41672|44
1736186530000|2025-01-06 18:02:10|41693.2|41673.2|41699.5|41679.5|41699.5|41679.5|41692|41672|8
1736186540000|2025-01-06 18:02:20|41698.2|41678.2|41703.4|41683.4|41704.5|41684.5|41697|41677|13
1736186550000|2025-01-06 18:02:30|41705.9|41685.9|41707.3|41687.3|41707.3|41687.3|41705.9|41685.9|10
1736186560000|2025-01-06 18:02:40|41708.4|41688.4|41708.4|41688.4|41710.9|41690.9|41708.4|41688.4|2
1736186570000|2025-01-06 18:02:50|41710.9|41690.9|41705.9|41685.9|41710.9|41690.9|41705.9|41685.9|3
1736186580000|2025-01-06 18:03:00|41703.4|41683.4|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|4
1736186590000|2025-01-06 18:03:10|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41703.4|41683.4|0
1736186600000|2025-01-06 18:03:20|41704.5|41684.5|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|2
1736186610000|2025-01-06 18:03:30|41705.9|41685.9|41700.9|41680.9|41705.9|41685.9|41700.9|41680.9|0
1736186620000|2025-01-06 18:03:40|||||||||1
1736186630000|2025-01-06 18:03:50|41705.9|41685.9|41703.4|41683.4|41705.9|41685.9|41702.3|41682.3|10
1736186640000|2025-01-06 18:04:00|41702.3|41682.3|41700.9|41680.9|41703.4|41683.4|41698.4|41678.4|4
1736186650000|2025-01-06 18:04:10|41698.4|41678.4|41697.3|41677.3|41698.4|41678.4|41697.3|41677.3|4
1736186660000|2025-01-06 18:04:20|41695.9|41675.9|41694.5|41674.5|41697.3|41677.3|41692.3|41672.3|27
1736186670000|2025-01-06 18:04:30|41693.4|41673.4|41693.4|41673.4|41695.9|41675.9|41693.4|41673.4|12
1736186680000|2025-01-06 18:04:40|41690.9|41670.9|41697.3|41677.3|41697.3|41677.3|41690.9|41670.9|9
1736186690000|2025-01-06 18:04:50|41699.5|41679.5|41700.9|41680.9|41700.9|41680.9|41699.5|41679.5|8
1736186700000|2025-01-06 18:05:00|||||||||4
1736186710000|2025-01-06 18:05:10|41703.4|41683.4|41707.3|41687.3|41707.3|41687.3|41703.4|41683.4|6
1736186720000|2025-01-06 18:05:20|41705.9|41685.9|41700.9|41680.9|41707.3|41687.3|41700.9|41680.9|6
1736186730000|2025-01-06 18:05:30|41703.4|41683.4|41705.9|41685.9|41708.4|41688.4|41700.9|41680.9|15
1736186750000|2025-01-06 18:05:50|||||||||8
1736186760000|2025-01-06 18:06:00|||||||||6
1736186770000|2025-01-06 18:06:10|||||||||8
1736186780000|2025-01-06 18:06:20|41703.4|41683.4|41700.9|41680.9|41703.4|41683.4|41700.9|41680.9|1
1736186790000|2025-01-06 18:06:30|41699.5|41679.5|41688.4|41668.4|41699.5|41679.5|41688.4|41668.4|6
1736186800000|2025-01-06 18:06:40|41687|41667|41690.9|41670.9|41690.9|41670.9|41687|41667|39
1736186810000|2025-01-06 18:06:50|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41690.9|41670.9|4
1736186820000|2025-01-06 18:07:00|41692.3|41672.3|41695.9|41675.9|41695.9|41675.9|41690.9|41670.9|7
1736186830000|2025-01-06 18:07:10|||||||||7
1736186840000|2025-01-06 18:07:20|41698.6|41678.6|41700.9|41680.9|41700.9|41680.9|41698.6|41678.6|2
1736186850000|2025-01-06 18:07:30|41703.4|41683.4|41705.9|41685.9|41705.9|41685.9|41702|41682|4
1736186860000|2025-01-06 18:07:40|41703.4|41683.4|41700.9|41680.9|41703.4|41683.4|41700.9|41680.9|4
1736186870000|2025-01-06 18:07:50|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|11
1736186890000|2025-01-06 18:08:10|41698.4|41678.4|41695.9|41675.9|41700.9|41680.9|41695.9|41675.9|11
1736186900000|2025-01-06 18:08:20|41694.5|41674.5|41690.9|41670.9|41694.5|41674.5|41690.9|41670.9|3
1736186910000|2025-01-06 18:08:30|||||||||2
1736186920000|2025-01-06 18:08:40|41689.5|41669.5|41688.4|41668.4|41689.5|41669.5|41688.4|41668.4|7
1736186940000|2025-01-06 18:09:00|41690.9|41670.9|41688.4|41668.4|41690.9|41670.9|41688.4|41668.4|4
1736186950000|2025-01-06 18:09:10|41689.8|41669.8|41690.9|41670.9|41690.9|41670.9|41689.8|41669.8|0
1736186960000|2025-01-06 18:09:20|41692.3|41672.3|41694.5|41674.5|41694.5|41674.5|41692.3|41672.3|4
1736186970000|2025-01-06 18:09:30|41695.7|41675.7|41694.5|41674.5|41697|41677|41694.5|41674.5|1
1736186990000|2025-01-06 18:09:50|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|6
1736187000000|2025-01-06 18:10:00|||||||||2
1736187010000|2025-01-06 18:10:10|41697|41677|41697|41677|41700.9|41680.9|41697|41677|6
1736187020000|2025-01-06 18:10:20|41695.9|41675.9|41687.3|41667.3|41697|41677|41687.3|41667.3|4
1736187030000|2025-01-06 18:10:30|41685.9|41665.9|41687|41667|41688.4|41668.4|41685.9|41665.9|4
1736187040000|2025-01-06 18:10:40|41685.9|41665.9|41685.9|41665.9|41690.9|41670.9|41685.9|41665.9|7
1736187050000|2025-01-06 18:10:50|41687|41667|41687|41667|41687|41667|41687|41667|0
1736187060000|2025-01-06 18:11:00|41688.4|41668.4|41689.5|41669.5|41689.5|41669.5|41688.4|41668.4|10
1736187090000|2025-01-06 18:11:30|||||||||3
1736187100000|2025-01-06 18:11:40|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|5
1736187120000|2025-01-06 18:12:00|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|9
1736187130000|2025-01-06 18:12:10|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|5
1736187140000|2025-01-06 18:12:20|41687|41667|41678.4|41658.4|41687|41667|41678.4|41658.4|13
1736187150000|2025-01-06 18:12:30|41675.9|41655.9|41670.9|41650.9|41678.4|41658.4|41670.9|41650.9|7
1736187160000|2025-01-06 18:12:40|41672.3|41652.3|41670.9|41650.9|41672.3|41652.3|41670.9|41650.9|24
1736187170000|2025-01-06 18:12:50|41672.3|41652.3|41673.4|41653.4|41673.4|41653.4|41672.3|41652.3|3
1736187180000|2025-01-06 18:13:00|41674.8|41654.8|41675.9|41655.9|41675.9|41655.9|41670.9|41650.9|7
1736187190000|2025-01-06 18:13:10|||||||||3
1736187200000|2025-01-06 18:13:20|41677|41657|41680.9|41660.9|41680.9|41660.9|41677|41657|5
1736187210000|2025-01-06 18:13:30|41683.4|41663.4|41689.5|41669.5|41689.5|41669.5|41683.4|41663.4|5
1736187220000|2025-01-06 18:13:40|41688.4|41668.4|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|3
1736187230000|2025-01-06 18:13:50|41687|41667|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|2
1736187240000|2025-01-06 18:14:00|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|1
1736187250000|2025-01-06 18:14:10|41692|41672|41692|41672|41692|41672|41692|41672|3
1736187270000|2025-01-06 18:14:30|41693.4|41673.4|41699.5|41679.5|41700.9|41680.9|41693.4|41673.4|3
1736187280000|2025-01-06 18:14:40|41698.4|41678.4|41695.9|41675.9|41700.9|41680.9|41695.9|41675.9|11
1736187290000|2025-01-06 18:14:50|41694.6|41674.6|41695.9|41675.9|41695.9|41675.9|41693.4|41673.4|2
1736187300000|2025-01-06 18:15:00|41690.9|41670.9|41690.9|41670.9|41695.9|41675.9|41690.9|41670.9|4
1736187310000|2025-01-06 18:15:10|41692.3|41672.3|41688.4|41668.4|41693.4|41673.4|41688.4|41668.4|7
1736187320000|2025-01-06 18:15:20|41685.7|41665.7|41684.6|41664.6|41685.7|41665.7|41684.6|41664.6|1
1736187330000|2025-01-06 18:15:30|||||||||1
1736187340000|2025-01-06 18:15:40|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|2
1736187350000|2025-01-06 18:15:50|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|0
1736187360000|2025-01-06 18:16:00|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|7
1736187370000|2025-01-06 18:16:10|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|24
1736187380000|2025-01-06 18:16:20|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41690.9|41670.9|2
1736187410000|2025-01-06 18:16:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|4
1736187430000|2025-01-06 18:17:10|41688.2|41668.2|41687.1|41667.1|41688.2|41668.2|41687.1|41667.1|3
1736187450000|2025-01-06 18:17:30|41685.7|41665.7|41683.4|41663.4|41687.1|41667.1|41683.4|41663.4|3
1736187480000|2025-01-06 18:18:00|||||||||2
1736187500000|2025-01-06 18:18:20|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|2
1736187510000|2025-01-06 18:18:30|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|9
1736187520000|2025-01-06 18:18:40|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|1
1736187530000|2025-01-06 18:18:50|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|8
1736187550000|2025-01-06 18:19:10|||||||||3
1736187560000|2025-01-06 18:19:20|||||||||2
1736187570000|2025-01-06 18:19:30|||||||||1
1736187590000|2025-01-06 18:19:50|||||||||3
1736187600000|2025-01-06 18:20:00|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41680.9|41660.9|3
1736187630000|2025-01-06 18:20:30|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|7
1736187640000|2025-01-06 18:20:40|41679.6|41659.6|41680.9|41660.9|41680.9|41660.9|41679.6|41659.6|1
1736187650000|2025-01-06 18:20:50|41679.6|41659.6|41678.4|41658.4|41679.6|41659.6|41678.4|41658.4|5
1736187670000|2025-01-06 18:21:10|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|10
1736187680000|2025-01-06 18:21:20|41678.4|41658.4|41675.9|41655.9|41678.4|41658.4|41675.9|41655.9|4
1736187690000|2025-01-06 18:21:30|41678.2|41658.2|41680.9|41660.9|41680.9|41660.9|41675.9|41655.9|10
1736187700000|2025-01-06 18:21:40|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41683.4|41663.4|15
1736187730000|2025-01-06 18:22:10|||||||||7
1736187750000|2025-01-06 18:22:30|41683.4|41663.4|41683.4|41663.4|41685.9|41665.9|41683.4|41663.4|1
1736187760000|2025-01-06 18:22:40|41685.9|41665.9|41680.9|41660.9|41685.9|41665.9|41680.9|41660.9|1
1736187770000|2025-01-06 18:22:50|41682.1|41662.1|41683.4|41663.4|41685.9|41665.9|41682.1|41662.1|1
1736187780000|2025-01-06 18:23:00|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|1
1736187790000|2025-01-06 18:23:10|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|8
1736187800000|2025-01-06 18:23:20|41682.1|41662.1|41685.9|41665.9|41685.9|41665.9|41680.9|41660.9|6
1736187810000|2025-01-06 18:23:30|||||||||4
1736187830000|2025-01-06 18:23:50|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|2
1736187840000|2025-01-06 18:24:00|||||||||2
1736187850000|2025-01-06 18:24:10|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41687.3|41667.3|25
1736187860000|2025-01-06 18:24:20|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41690.9|41670.9|2
1736187870000|2025-01-06 18:24:30|41688.4|41668.4|41690.9|41670.9|41690.9|41670.9|41688.4|41668.4|8
1736187890000|2025-01-06 18:24:50|||||||||4
1736187900000|2025-01-06 18:25:00|||||||||11
1736187910000|2025-01-06 18:25:10|41688.2|41668.2|41688.4|41668.4|41690.9|41670.9|41685.9|41665.9|11
1736187920000|2025-01-06 18:25:20|41685.9|41665.9|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|4
1736187930000|2025-01-06 18:25:30|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|0
1736187940000|2025-01-06 18:25:40|41692.1|41672.1|41692.3|41672.3|41693.4|41673.4|41690.9|41670.9|1
1736187950000|2025-01-06 18:25:50|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|0
1736187960000|2025-01-06 18:26:00|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41688.4|41668.4|11
1736187970000|2025-01-06 18:26:10|||||||||1
1736187980000|2025-01-06 18:26:20|41692.3|41672.3|41699.8|41679.8|41699.8|41679.8|41692.3|41672.3|33
1736187990000|2025-01-06 18:26:30|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|6
1736188000000|2025-01-06 18:26:40|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|23
1736188010000|2025-01-06 18:26:50|||||||||23
1736188020000|2025-01-06 18:27:00|41695.9|41675.9|41699.8|41679.8|41699.8|41679.8|41694.8|41674.8|18
1736188030000|2025-01-06 18:27:10|41698.4|41678.4|41704.8|41684.8|41704.8|41684.8|41698.4|41678.4|27
1736188040000|2025-01-06 18:27:20|41709.8|41689.8|41713.7|41693.7|41713.7|41693.7|41709.8|41689.8|9
1736188050000|2025-01-06 18:27:30|41714.8|41694.8|41713.7|41693.7|41714.8|41694.8|41712.3|41692.3|16
1736188060000|2025-01-06 18:27:40|||||||||1
1736188080000|2025-01-06 18:28:00|41715|41695|41713.7|41693.7|41716.2|41696.2|41713.7|41693.7|14
1736188090000|2025-01-06 18:28:10|41715|41695|41721.2|41701.2|41721.2|41701.2|41713.7|41693.7|18
1736188100000|2025-01-06 18:28:20|41719.8|41699.8|41721.2|41701.2|41723.7|41703.7|41718.7|41698.7|4
1736188110000|2025-01-06 18:28:30|41719.8|41699.8|41723.7|41703.7|41723.7|41703.7|41719.8|41699.8|7
1736188120000|2025-01-06 18:28:40|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|7
1736188130000|2025-01-06 18:28:50|||||||||1
1736188140000|2025-01-06 18:29:00|41718.7|41698.7|41716.2|41696.2|41718.7|41698.7|41716.2|41696.2|6
1736188150000|2025-01-06 18:29:10|41713.7|41693.7|41716.2|41696.2|41716.2|41696.2|41713.7|41693.7|16
1736188170000|2025-01-06 18:29:30|41718.7|41698.7|41718.7|41698.7|41718.7|41698.7|41718.7|41698.7|4
1736188190000|2025-01-06 18:29:50|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|3
1736188200000|2025-01-06 18:30:00|41718.7|41698.7|41721.2|41701.2|41722.6|41702.6|41717.3|41697.3|10
1736188210000|2025-01-06 18:30:10|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|9
1736188220000|2025-01-06 18:30:20|41726.2|41706.2|41728.7|41708.7|41728.7|41708.7|41726.2|41706.2|5
1736188240000|2025-01-06 18:30:40|41727.3|41707.3|41728.7|41708.7|41728.7|41708.7|41724.8|41704.8|15
1736188250000|2025-01-06 18:30:50|41725.1|41705.1|41728.7|41708.7|41728.7|41708.7|41725.1|41705.1|6
1736188260000|2025-01-06 18:31:00|41726|41706|41718.7|41698.7|41726|41706|41718.7|41698.7|13
1736188270000|2025-01-06 18:31:10|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|4
1736188280000|2025-01-06 18:31:20|41718.7|41698.7|41718.7|41698.7|41721.2|41701.2|41718.7|41698.7|5
1736188300000|2025-01-06 18:31:40|41716.2|41696.2|41718.7|41698.7|41718.7|41698.7|41716.2|41696.2|11
1736188310000|2025-01-06 18:31:50|||||||||3
1736188320000|2025-01-06 18:32:00|41713.7|41693.7|41712.3|41692.3|41713.7|41693.7|41712.3|41692.3|2
1736188330000|2025-01-06 18:32:10|41708.7|41688.7|41698.7|41678.7|41708.7|41688.7|41698.7|41678.7|7
1736188340000|2025-01-06 18:32:20|41696.2|41676.2|41687.6|41667.6|41696.2|41676.2|41687.6|41667.6|7
1736188350000|2025-01-06 18:32:30|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|2
1736188360000|2025-01-06 18:32:40|41686.2|41666.2|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|9
1736188380000|2025-01-06 18:33:00|||||||||1
1736188390000|2025-01-06 18:33:10|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41687.3|41667.3|4
1736188400000|2025-01-06 18:33:20|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|1
1736188410000|2025-01-06 18:33:30|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|7
1736188420000|2025-01-06 18:33:40|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41679.8|41659.8|5
1736188430000|2025-01-06 18:33:50|41681|41661|41684.8|41664.8|41684.8|41664.8|41681|41661|4
1736188440000|2025-01-06 18:34:00|41683.5|41663.5|41683.5|41663.5|41686|41666|41682.1|41662.1|17
1736188450000|2025-01-06 18:34:10|41681|41661|41681|41661|41681|41661|41681|41661|0
1736188460000|2025-01-06 18:34:20|41679.8|41659.8|41681|41661|41681|41661|41679.8|41659.8|1
1736188470000|2025-01-06 18:34:30|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|2
1736188480000|2025-01-06 18:34:40|41683.5|41663.5|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|0
1736188490000|2025-01-06 18:34:50|41683.5|41663.5|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|6
1736188500000|2025-01-06 18:35:00|41687.3|41667.3|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|0
1736188520000|2025-01-06 18:35:20|41687.3|41667.3|41688.5|41668.5|41689.8|41669.8|41687.3|41667.3|7
1736188530000|2025-01-06 18:35:30|41689.8|41669.8|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|4
1736188540000|2025-01-06 18:35:40|||||||||1
1736188550000|2025-01-06 18:35:50|41681|41661|41679.8|41659.8|41681|41661|41678.5|41658.5|8
1736188560000|2025-01-06 18:36:00|||||||||1
1736188570000|2025-01-06 18:36:10|||||||||1
1736188580000|2025-01-06 18:36:20|||||||||3
1736188610000|2025-01-06 18:36:50|||||||||1
1736188620000|2025-01-06 18:37:00|41678.5|41658.5|41678.5|41658.5|41679.8|41659.8|41678.5|41658.5|4
1736188630000|2025-01-06 18:37:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|5
1736188640000|2025-01-06 18:37:20|41678.5|41658.5|41676|41656|41679.8|41659.8|41676|41656|4
1736188650000|2025-01-06 18:37:30|||||||||1
1736188660000|2025-01-06 18:37:40|||||||||3
1736188670000|2025-01-06 18:37:50|41674.8|41654.8|41673.5|41653.5|41674.8|41654.8|41673.5|41653.5|2
1736188680000|2025-01-06 18:38:00|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|4
1736188690000|2025-01-06 18:38:10|41673.5|41653.5|41672.1|41652.1|41673.5|41653.5|41672.1|41652.1|1
1736188700000|2025-01-06 18:38:20|41670.7|41650.7|41663.5|41643.5|41670.7|41650.7|41663.5|41643.5|10
1736188710000|2025-01-06 18:38:30|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41663.5|41643.5|6
1736188720000|2025-01-06 18:38:40|41666|41646|41667.1|41647.1|41667.1|41647.1|41666|41646|1
1736188730000|2025-01-06 18:38:50|41666|41646|41668.5|41648.5|41668.5|41648.5|41666|41646|2
1736188740000|2025-01-06 18:39:00|41667.1|41647.1|41668.5|41648.5|41668.5|41648.5|41667.1|41647.1|6
1736188750000|2025-01-06 18:39:10|||||||||6
1736188760000|2025-01-06 18:39:20|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|1
1736188770000|2025-01-06 18:39:30|41664.8|41644.8|41669.8|41649.8|41669.8|41649.8|41664.8|41644.8|2
1736188780000|2025-01-06 18:39:40|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|11
1736188790000|2025-01-06 18:39:50|||||||||2
1736188800000|2025-01-06 18:40:00|41676.2|41656.2|41677.3|41657.3|41677.3|41657.3|41674.8|41654.8|2
1736188810000|2025-01-06 18:40:10|41674.8|41654.8|41674.8|41654.8|41677.3|41657.3|41674.8|41654.8|1
1736188830000|2025-01-06 18:40:30|41676.2|41656.2|41674.8|41654.8|41677.3|41657.3|41674.8|41654.8|4
1736188850000|2025-01-06 18:40:50|41676|41656|41677.3|41657.3|41678.5|41658.5|41674.8|41654.8|5
1736188860000|2025-01-06 18:41:00|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|2
1736188870000|2025-01-06 18:41:10|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|3
1736188890000|2025-01-06 18:41:30|41671|41651|41669.8|41649.8|41671|41651|41669.8|41649.8|3
1736188900000|2025-01-06 18:41:40|||||||||3
1736188910000|2025-01-06 18:41:50|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|1
1736188920000|2025-01-06 18:42:00|41667.1|41647.1|41666|41646|41667.1|41647.1|41666|41646|5
1736188930000|2025-01-06 18:42:10|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41663.2|41643.2|4
1736188940000|2025-01-06 18:42:20|41662.1|41642.1|41662.1|41642.1|41664.6|41644.6|41662.1|41642.1|0
1736188960000|2025-01-06 18:42:40|41664.6|41644.6|41666|41646|41666|41646|41662.1|41642.1|6
1736188970000|2025-01-06 18:42:50|41668.5|41648.5|41671|41651|41671|41651|41668.5|41648.5|2
1736188980000|2025-01-06 18:43:00|41672.3|41652.3|41678.5|41658.5|41678.5|41658.5|41672.3|41652.3|9
1736188990000|2025-01-06 18:43:10|41679.8|41659.8|41681|41661|41681|41661|41679.8|41659.8|10
1736189000000|2025-01-06 18:43:20|41683.5|41663.5|41681|41661|41683.5|41663.5|41681|41661|0
1736189020000|2025-01-06 18:43:40|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|6
1736189040000|2025-01-06 18:44:00|41686|41666|41686|41666|41686|41666|41686|41666|0
1736189050000|2025-01-06 18:44:10|41687.3|41667.3|41684.8|41664.8|41688.5|41668.5|41684.8|41664.8|1
1736189060000|2025-01-06 18:44:20|||||||||1
1736189070000|2025-01-06 18:44:30|41686.2|41666.2|41687.3|41667.3|41688.5|41668.5|41686.2|41666.2|9
1736189090000|2025-01-06 18:44:50|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|1
1736189100000|2025-01-06 18:45:00|41689.8|41669.8|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|4
1736189110000|2025-01-06 18:45:10|41683.5|41663.5|41683.5|41663.5|41684.8|41664.8|41682.3|41662.3|6
1736189120000|2025-01-06 18:45:20|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41679.8|41659.8|1
1736189130000|2025-01-06 18:45:30|41679.9|41659.9|41677.4|41657.4|41679.9|41659.9|41677.4|41657.4|4
1736189140000|2025-01-06 18:45:40|41676|41656|41663.5|41643.5|41676|41656|41663.5|41643.5|5
1736189150000|2025-01-06 18:45:50|||||||||11
1736189160000|2025-01-06 18:46:00|41662.4|41642.4|41669.9|41649.9|41669.9|41649.9|41662.4|41642.4|5
1736189170000|2025-01-06 18:46:10|41671.2|41651.2|41672.4|41652.4|41672.4|41652.4|41671.2|41651.2|1
1736189180000|2025-01-06 18:46:20|41673.7|41653.7|41674.9|41654.9|41674.9|41654.9|41673.7|41653.7|1
1736189190000|2025-01-06 18:46:30|||||||||3
1736189210000|2025-01-06 18:46:50|41677.1|41657.1|41679.9|41659.9|41679.9|41659.9|41677.1|41657.1|1
1736189220000|2025-01-06 18:47:00|41682.4|41662.4|41679.9|41659.9|41682.4|41662.4|41679.9|41659.9|6
1736189230000|2025-01-06 18:47:10|41677.4|41657.4|41674.9|41654.9|41677.4|41657.4|41674.9|41654.9|5
1736189240000|2025-01-06 18:47:20|41673.5|41653.5|41669.9|41649.9|41673.5|41653.5|41669.9|41649.9|3
1736189250000|2025-01-06 18:47:30|||||||||2
1736189260000|2025-01-06 18:47:40|||||||||1
1736189270000|2025-01-06 18:47:50|||||||||1
1736189280000|2025-01-06 18:48:00|41671.2|41651.2|41682.4|41662.4|41682.4|41662.4|41671.2|41651.2|27
1736189290000|2025-01-06 18:48:10|||||||||2
1736189310000|2025-01-06 18:48:30|41681|41661|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|2
1736189320000|2025-01-06 18:48:40|41679.9|41659.9|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|3
1736189330000|2025-01-06 18:48:50|41681|41661|41677.4|41657.4|41681|41661|41677.4|41657.4|2
1736189340000|2025-01-06 18:49:00|||||||||2
1736189360000|2025-01-06 18:49:20|41676|41656|41676|41656|41676|41656|41676|41656|2
1736189380000|2025-01-06 18:49:40|41674.6|41654.6|41676|41656|41676|41656|41674.6|41654.6|2
1736189390000|2025-01-06 18:49:50|41671|41651|41671|41651|41671|41651|41671|41651|12
1736189400000|2025-01-06 18:50:00|41672.4|41652.4|41672.6|41652.6|41672.6|41652.6|41671.2|41651.2|3
1736189410000|2025-01-06 18:50:10|||||||||6
1736189420000|2025-01-06 18:50:20|41675.1|41655.1|41676.2|41656.2|41676.2|41656.2|41675.1|41655.1|2
1736189430000|2025-01-06 18:50:30|||||||||1
1736189440000|2025-01-06 18:50:40|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|8
1736189450000|2025-01-06 18:50:50|41671.2|41651.2|41671.2|41651.2|41673.7|41653.7|41671.2|41651.2|3
1736189460000|2025-01-06 18:51:00|41670.1|41650.1|41668.7|41648.7|41670.1|41650.1|41667.4|41647.4|4
1736189470000|2025-01-06 18:51:10|41666.2|41646.2|41668.7|41648.7|41668.7|41648.7|41666.2|41646.2|3
1736189480000|2025-01-06 18:51:20|41670.1|41650.1|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|2
1736189490000|2025-01-06 18:51:30|41673.7|41653.7|41675.1|41655.1|41675.1|41655.1|41673.7|41653.7|3
1736189500000|2025-01-06 18:51:40|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|8
1736189510000|2025-01-06 18:51:50|41672.6|41652.6|41673.7|41653.7|41673.7|41653.7|41671.2|41651.2|3
1736189520000|2025-01-06 18:52:00|||||||||2
1736189530000|2025-01-06 18:52:10|||||||||1
1736189540000|2025-01-06 18:52:20|41671.2|41651.2|41668.7|41648.7|41673.7|41653.7|41668.7|41648.7|5
1736189550000|2025-01-06 18:52:30|41666.2|41646.2|41661.2|41641.2|41666.2|41646.2|41661.2|41641.2|2
1736189570000|2025-01-06 18:52:50|||||||||1
1736189590000|2025-01-06 18:53:10|||||||||1
1736189600000|2025-01-06 18:53:20|41657.6|41637.6|41660.1|41640.1|41660.1|41640.1|41657.6|41637.6|7
1736189610000|2025-01-06 18:53:30|||||||||3
1736189620000|2025-01-06 18:53:40|41661.2|41641.2|41658.7|41638.7|41661.2|41641.2|41656.2|41636.2|5
1736189640000|2025-01-06 18:54:00|||||||||2
1736189650000|2025-01-06 18:54:10|41661.2|41641.2|41658.7|41638.7|41662.6|41642.6|41658.7|41638.7|14
1736189660000|2025-01-06 18:54:20|41657.4|41637.4|41657.4|41637.4|41658.7|41638.7|41657.4|41637.4|13
1736189690000|2025-01-06 18:54:50|41654.9|41634.9|41657.4|41637.4|41657.4|41637.4|41654.9|41634.9|5
1736189700000|2025-01-06 18:55:00|41654.9|41634.9|41651.2|41631.2|41654.9|41634.9|41649.9|41629.9|6
1736189710000|2025-01-06 18:55:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|3
1736189730000|2025-01-06 18:55:30|41655.1|41635.1|41656.2|41636.2|41656.2|41636.2|41655.1|41635.1|0
1736189740000|2025-01-06 18:55:40|41654.9|41634.9|41653.7|41633.7|41654.9|41634.9|41653.7|41633.7|0
1736189750000|2025-01-06 18:55:50|41652.4|41632.4|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|2
1736189760000|2025-01-06 18:56:00|41656.2|41636.2|41658.7|41638.7|41658.7|41638.7|41653.7|41633.7|5
1736189770000|2025-01-06 18:56:10|41660.1|41640.1|41661.2|41641.2|41661.2|41641.2|41658.7|41638.7|2
1736189790000|2025-01-06 18:56:30|41662.6|41642.6|41663.7|41643.7|41663.7|41643.7|41662.6|41642.6|1
1736189800000|2025-01-06 18:56:40|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|0
1736189810000|2025-01-06 18:56:50|41664.9|41644.9|41666.2|41646.2|41666.2|41646.2|41663.7|41643.7|5
1736189820000|2025-01-06 18:57:00|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|0
1736189830000|2025-01-06 18:57:10|41662.6|41642.6|41656.2|41636.2|41662.6|41642.6|41656.2|41636.2|10
1736189840000|2025-01-06 18:57:20|41653.7|41633.7|41651.2|41631.2|41653.7|41633.7|41651.2|41631.2|3
1736189850000|2025-01-06 18:57:30|41652.6|41632.6|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|25
1736189860000|2025-01-06 18:57:40|||||||||1
1736189880000|2025-01-06 18:58:00|41651.2|41631.2|41648.7|41628.7|41651.2|41631.2|41648.7|41628.7|7
1736189930000|2025-01-06 18:58:50|||||||||5
1736189940000|2025-01-06 18:59:00|||||||||3
1736189950000|2025-01-06 18:59:10|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41648.7|41628.7|3
1736189960000|2025-01-06 18:59:20|41649.9|41629.9|41651.2|41631.2|41651.2|41631.2|41648.7|41628.7|3
1736189970000|2025-01-06 18:59:30|41649.9|41629.9|41648.7|41628.7|41652.4|41632.4|41648.7|41628.7|0
1736189980000|2025-01-06 18:59:40|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|14
1736190000000|2025-01-06 19:00:00|41648.7|41628.7|41645.1|41625.1|41648.7|41628.7|41645.1|41625.1|7
1736190010000|2025-01-06 19:00:10|41646.2|41626.2|41646.2|41626.2|41650.1|41630.1|41646.2|41626.2|18
1736190020000|2025-01-06 19:00:20|41644.9|41624.9|41644.9|41624.9|41646.2|41626.2|41644.9|41624.9|4
1736190030000|2025-01-06 19:00:30|41643.5|41623.5|41641.2|41621.2|41643.5|41623.5|41641.2|41621.2|3
1736190040000|2025-01-06 19:00:40|41638.7|41618.7|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|14
1736190050000|2025-01-06 19:00:50|41639.9|41619.9|41638.7|41618.7|41639.9|41619.9|41638.7|41618.7|2
1736190070000|2025-01-06 19:01:10|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|5
1736190080000|2025-01-06 19:01:20|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41641.2|41621.2|0
1736190090000|2025-01-06 19:01:30|41641.3|41621.3|41638.8|41618.8|41641.3|41621.3|41638.8|41618.8|2
1736190110000|2025-01-06 19:01:50|||||||||3
1736190120000|2025-01-06 19:02:00|41637.4|41617.4|41641.3|41621.3|41641.3|41621.3|41636.3|41616.3|5
1736190130000|2025-01-06 19:02:10|41638.8|41618.8|41636.3|41616.3|41638.8|41618.8|41636.3|41616.3|15
1736190140000|2025-01-06 19:02:20|41638.8|41618.8|41639.9|41619.9|41639.9|41619.9|41638.8|41618.8|2
1736190150000|2025-01-06 19:02:30|41638.5|41618.5|41641|41621|41641|41621|41638.5|41618.5|7
1736190160000|2025-01-06 19:02:40|41642.2|41622.2|41643.5|41623.5|41644.9|41624.9|41642.2|41622.2|7
1736190170000|2025-01-06 19:02:50|41646|41626|41643.5|41623.5|41646|41626|41643.5|41623.5|7
1736190180000|2025-01-06 19:03:00|41644.7|41624.7|41646|41626|41646|41626|41642.2|41622.2|9
1736190190000|2025-01-06 19:03:10|41648.5|41628.5|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|7
1736190200000|2025-01-06 19:03:20|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|0
1736190210000|2025-01-06 19:03:30|41653.5|41633.5|41656|41636|41658.5|41638.5|41653.5|41633.5|8
1736190220000|2025-01-06 19:03:40|41658.5|41638.5|41656|41636|41661|41641|41656|41636|3
1736190230000|2025-01-06 19:03:50|41657.2|41637.2|41661|41641|41661|41641|41657.2|41637.2|3
1736190240000|2025-01-06 19:04:00|41663.5|41643.5|41663.5|41643.5|41666|41646|41663.5|41643.5|28
1736190250000|2025-01-06 19:04:10|41661|41641|41661|41641|41663.5|41643.5|41661|41641|1
1736190260000|2025-01-06 19:04:20|41659.7|41639.7|41656|41636|41659.7|41639.7|41656|41636|1
1736190270000|2025-01-06 19:04:30|41657.2|41637.2|41656|41636|41658.5|41638.5|41656|41636|0
1736190280000|2025-01-06 19:04:40|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|0
1736190290000|2025-01-06 19:04:50|41656|41636|41651|41631|41656|41636|41651|41631|3
1736190300000|2025-01-06 19:05:00|41648.5|41628.5|41656|41636|41656|41636|41648.5|41628.5|3
1736190310000|2025-01-06 19:05:10|41653.5|41633.5|41658.8|41638.8|41658.8|41638.8|41653.5|41633.5|10
1736190320000|2025-01-06 19:05:20|41660.1|41640.1|41658.8|41638.8|41661.3|41641.3|41658.8|41638.8|2
1736190330000|2025-01-06 19:05:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1736190340000|2025-01-06 19:05:40|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|11
1736190350000|2025-01-06 19:05:50|41664.9|41644.9|41668.8|41648.8|41668.8|41648.8|41663.8|41643.8|1
1736190360000|2025-01-06 19:06:00|||||||||3
1736190370000|2025-01-06 19:06:10|41667.4|41647.4|41662.4|41642.4|41667.4|41647.4|41662.4|41642.4|9
1736190380000|2025-01-06 19:06:20|41661|41641|41658.3|41638.3|41661|41641|41658.3|41638.3|1
1736190390000|2025-01-06 19:06:30|41656|41636|41658.8|41638.8|41658.8|41638.8|41656|41636|1
1736190400000|2025-01-06 19:06:40|41657.4|41637.4|41658.8|41638.8|41658.8|41638.8|41656.3|41636.3|1
1736190410000|2025-01-06 19:06:50|||||||||1
1736190420000|2025-01-06 19:07:00|41661.3|41641.3|41662.6|41642.6|41662.6|41642.6|41661.3|41641.3|5
1736190440000|2025-01-06 19:07:20|41661.3|41641.3|41663.8|41643.8|41663.8|41643.8|41661.3|41641.3|2
1736190480000|2025-01-06 19:08:00|41665.1|41645.1|41667.4|41647.4|41668.8|41648.8|41665.1|41645.1|6
1736190490000|2025-01-06 19:08:10|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190500000|2025-01-06 19:08:20|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736190510000|2025-01-06 19:08:30|41668.8|41648.8|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|1
1736190520000|2025-01-06 19:08:40|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190530000|2025-01-06 19:08:50|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|2
1736190540000|2025-01-06 19:09:00|41664.9|41644.9|41663.8|41643.8|41664.9|41644.9|41663.8|41643.8|0
1736190550000|2025-01-06 19:09:10|41665.1|41645.1|41668.8|41648.8|41668.8|41648.8|41665.1|41645.1|2
1736190560000|2025-01-06 19:09:20|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736190570000|2025-01-06 19:09:30|41668.8|41648.8|41668.8|41648.8|41671.3|41651.3|41668.8|41648.8|0
1736190580000|2025-01-06 19:09:40|41666.3|41646.3|41668.8|41648.8|41671.3|41651.3|41666.3|41646.3|0
1736190590000|2025-01-06 19:09:50|41671.3|41651.3|41666.3|41646.3|41671.3|41651.3|41666.3|41646.3|0
1736190600000|2025-01-06 19:10:00|41668.8|41648.8|41666.3|41646.3|41668.8|41648.8|41663.8|41643.8|3
1736190610000|2025-01-06 19:10:10|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|2
1736190620000|2025-01-06 19:10:20|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|0
1736190630000|2025-01-06 19:10:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|1
1736190650000|2025-01-06 19:10:50|41658.8|41638.8|41661.3|41641.3|41661.3|41641.3|41658.8|41638.8|11
1736190660000|2025-01-06 19:11:00|41658.8|41638.8|41662.6|41642.6|41662.6|41642.6|41658.8|41638.8|3
1736190670000|2025-01-06 19:11:10|||||||||2
1736190680000|2025-01-06 19:11:20|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|5
1736190690000|2025-01-06 19:11:30|||||||||2
1736190700000|2025-01-06 19:11:40|41662.6|41642.6|41663.8|41643.8|41663.8|41643.8|41662.6|41642.6|1
1736190730000|2025-01-06 19:12:10|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|1
1736190740000|2025-01-06 19:12:20|41662.6|41642.6|41662.4|41642.4|41663.8|41643.8|41662.4|41642.4|0
1736190750000|2025-01-06 19:12:30|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|6
1736190760000|2025-01-06 19:12:40|||||||||1
1736190770000|2025-01-06 19:12:50|41665.1|41645.1|41663.8|41643.8|41665.1|41645.1|41663.8|41643.8|0
1736190780000|2025-01-06 19:13:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|1
1736190790000|2025-01-06 19:13:10|41668.8|41648.8|41665.1|41645.1|41668.8|41648.8|41663.8|41643.8|1
1736190800000|2025-01-06 19:13:20|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|0
1736190810000|2025-01-06 19:13:30|41664.9|41644.9|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|2
1736190820000|2025-01-06 19:13:40|41667.6|41647.6|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|0
1736190830000|2025-01-06 19:13:50|41667.6|41647.6|41667.4|41647.4|41667.6|41647.6|41667.4|41647.4|0
1736190840000|2025-01-06 19:14:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|1
1736190850000|2025-01-06 19:14:10|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|1
1736190860000|2025-01-06 19:14:20|41667.6|41647.6|41666.3|41646.3|41667.6|41647.6|41666.3|41646.3|3
1736190870000|2025-01-06 19:14:30|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190880000|2025-01-06 19:14:40|41664.9|41644.9|41663.8|41643.8|41664.9|41644.9|41663.8|41643.8|1
1736190890000|2025-01-06 19:14:50|41666.3|41646.3|41663.8|41643.8|41666.3|41646.3|41663.8|41643.8|0
1736190900000|2025-01-06 19:15:00|41665.1|41645.1|41663.8|41643.8|41665.1|41645.1|41663.8|41643.8|0
1736190910000|2025-01-06 19:15:10|||||||||1
1736190930000|2025-01-06 19:15:30|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|3
1736190940000|2025-01-06 19:15:40|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|0
1736190950000|2025-01-06 19:15:50|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|1
1736190960000|2025-01-06 19:16:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|16
1736190980000|2025-01-06 19:16:20|||||||||1
1736190990000|2025-01-06 19:16:30|||||||||1
1736191000000|2025-01-06 19:16:40|41667.4|41647.4|41668.5|41648.5|41668.5|41648.5|41667.4|41647.4|6
1736191010000|2025-01-06 19:16:50|41669.9|41649.9|41669.9|41649.9|41671|41651|41669.9|41649.9|1
1736191020000|2025-01-06 19:17:00|41671|41651|41672.4|41652.4|41672.4|41652.4|41669.9|41649.9|1
1736191040000|2025-01-06 19:17:20|41673.8|41653.8|41678.8|41658.8|41678.8|41658.8|41673.8|41653.8|9
1736191050000|2025-01-06 19:17:30|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1736191070000|2025-01-06 19:17:50|41683.8|41663.8|41685.2|41665.2|41685.2|41665.2|41683.8|41663.8|12
1736191080000|2025-01-06 19:18:00|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|1
1736191090000|2025-01-06 19:18:10|||||||||7
1736191100000|2025-01-06 19:18:20|41687.7|41667.7|41683.8|41663.8|41687.7|41667.7|41683.8|41663.8|3
1736191110000|2025-01-06 19:18:30|||||||||1
1736191130000|2025-01-06 19:18:50|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1736191140000|2025-01-06 19:19:00|41683.8|41663.8|41679.9|41659.9|41683.8|41663.8|41679.9|41659.9|6
1736191150000|2025-01-06 19:19:10|41681.3|41661.3|41679.9|41659.9|41681.3|41661.3|41679.9|41659.9|9
1736191160000|2025-01-06 19:19:20|41678.6|41658.6|41671.1|41651.1|41678.6|41658.6|41671.1|41651.1|8
1736191180000|2025-01-06 19:19:40|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|1
1736191210000|2025-01-06 19:20:10|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|2
1736191220000|2025-01-06 19:20:20|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|1
1736191230000|2025-01-06 19:20:30|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|1
1736191250000|2025-01-06 19:20:50|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|15
1736191260000|2025-01-06 19:21:00|41657|41637|41656.7|41636.7|41658.1|41638.1|41656.7|41636.7|36
1736191270000|2025-01-06 19:21:10|41658.1|41638.1|41654.5|41634.5|41658.1|41638.1|41654.5|41634.5|8
1736191280000|2025-01-06 19:21:20|41653.1|41633.1|41652|41632|41653.1|41633.1|41652|41632|5
1736191290000|2025-01-06 19:21:30|41650.6|41630.6|41652|41632|41652|41632|41650.6|41630.6|2
1736191300000|2025-01-06 19:21:40|41650.6|41630.6|41653.1|41633.1|41653.1|41633.1|41649.5|41629.5|6
1736191310000|2025-01-06 19:21:50|41652|41632|41655.6|41635.6|41657|41637|41652|41632|32
1736191320000|2025-01-06 19:22:00|41658.1|41638.1|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|2
1736191330000|2025-01-06 19:22:10|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|40
1736191340000|2025-01-06 19:22:20|41659.5|41639.5|41664.7|41644.7|41664.7|41644.7|41659.5|41639.5|49
1736191350000|2025-01-06 19:22:30|41663.3|41643.3|41659.5|41639.5|41663.3|41643.3|41659.5|41639.5|17
1736191360000|2025-01-06 19:22:40|41655.6|41635.6|41654.2|41634.2|41655.6|41635.6|41654.2|41634.2|6
1736191370000|2025-01-06 19:22:50|41652.9|41632.9|41651.5|41631.5|41652.9|41632.9|41651.5|41631.5|28
1736191380000|2025-01-06 19:23:00|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41651.5|41631.5|3
1736191400000|2025-01-06 19:23:20|41651.5|41631.5|41647.9|41627.9|41652.9|41632.9|41647.9|41627.9|126
1736191410000|2025-01-06 19:23:30|41646.5|41626.5|41647.9|41627.9|41647.9|41627.9|41646.5|41626.5|0
1736191420000|2025-01-06 19:23:40|41645.4|41625.4|41646.5|41626.5|41646.5|41626.5|41644|41624|5
1736191430000|2025-01-06 19:23:50|41647.9|41627.9|41650.4|41630.4|41650.4|41630.4|41647.9|41627.9|18
1736191440000|2025-01-06 19:24:00|41652.9|41632.9|41658.1|41638.1|41658.1|41638.1|41651.7|41631.7|6
1736191450000|2025-01-06 19:24:10|41659.5|41639.5|41658.1|41638.1|41662|41642|41658.1|41638.1|4
1736191460000|2025-01-06 19:24:20|41659.5|41639.5|41658.1|41638.1|41659.5|41639.5|41658.1|41638.1|1
1736191470000|2025-01-06 19:24:30|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41658.1|41638.1|0
1736191480000|2025-01-06 19:24:40|41657|41637|41655.6|41635.6|41657|41637|41655.6|41635.6|1
1736191490000|2025-01-06 19:24:50|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|7
1736191500000|2025-01-06 19:25:00|41657|41637|41654.2|41634.2|41657|41637|41653.1|41633.1|3
1736191510000|2025-01-06 19:25:10|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|0
1736191540000|2025-01-06 19:25:40|41654.5|41634.5|41650.6|41630.6|41655.6|41635.6|41650.6|41630.6|7
1736191560000|2025-01-06 19:26:00|41652|41632|41653.1|41633.1|41653.1|41633.1|41652|41632|3
1736191570000|2025-01-06 19:26:10|41655.6|41635.6|41650.6|41630.6|41655.6|41635.6|41650.6|41630.6|1
1736191580000|2025-01-06 19:26:20|||||||||1
1736191610000|2025-01-06 19:26:50|||||||||1
1736191620000|2025-01-06 19:27:00|||||||||12
1736191630000|2025-01-06 19:27:10|||||||||2
1736191640000|2025-01-06 19:27:20|41652|41632|41653.1|41633.1|41653.1|41633.1|41652|41632|1
1736191650000|2025-01-06 19:27:30|41654.5|41634.5|41658.1|41638.1|41658.1|41638.1|41654.5|41634.5|8
1736191660000|2025-01-06 19:27:40|||||||||1
1736191690000|2025-01-06 19:28:10|41656.7|41636.7|41655.6|41635.6|41656.7|41636.7|41655.6|41635.6|1
1736191710000|2025-01-06 19:28:30|||||||||5
1736191740000|2025-01-06 19:29:00|41654.2|41634.2|41652.9|41632.9|41654.2|41634.2|41652.9|41632.9|6
1736191750000|2025-01-06 19:29:10|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1736191780000|2025-01-06 19:29:40|||||||||1
1736191790000|2025-01-06 19:29:50|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41650.4|41630.4|8
1736191800000|2025-01-06 19:30:00|41650.4|41630.4|41649|41629|41650.4|41630.4|41649|41629|2
1736191810000|2025-01-06 19:30:10|||||||||3
1736191820000|2025-01-06 19:30:20|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|3
1736191840000|2025-01-06 19:30:40|41649.2|41629.2|41650.6|41630.6|41650.6|41630.6|41647.9|41627.9|1
1736191850000|2025-01-06 19:30:50|||||||||1
1736191860000|2025-01-06 19:31:00|||||||||2
1736191880000|2025-01-06 19:31:20|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|1
1736191890000|2025-01-06 19:31:30|41654.5|41634.5|41653.1|41633.1|41654.5|41634.5|41653.1|41633.1|1
1736191900000|2025-01-06 19:31:40|41654.5|41634.5|41653.1|41633.1|41654.5|41634.5|41653.1|41633.1|1
1736191910000|2025-01-06 19:31:50|41650.6|41630.6|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|11
1736191920000|2025-01-06 19:32:00|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|6
1736191940000|2025-01-06 19:32:20|||||||||1
1736191950000|2025-01-06 19:32:30|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|15
1736191960000|2025-01-06 19:32:40|41655.6|41635.6|41658.1|41638.1|41658.1|41638.1|41655.6|41635.6|2
1736191980000|2025-01-06 19:33:00|41656.8|41636.8|41655.6|41635.6|41656.8|41636.8|41655.6|41635.6|2
1736191990000|2025-01-06 19:33:10|41658.1|41638.1|41660.6|41640.6|41660.6|41640.6|41658.1|41638.1|1
1736192020000|2025-01-06 19:33:40|||||||||1
1736192030000|2025-01-06 19:33:50|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|2
1736192040000|2025-01-06 19:34:00|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|0
1736192050000|2025-01-06 19:34:10|41667|41647|41663.4|41643.4|41667|41647|41663.4|41643.4|16
1736192060000|2025-01-06 19:34:20|41660.6|41640.6|41653.1|41633.1|41660.6|41640.6|41650.6|41630.6|1
1736192090000|2025-01-06 19:34:50|||||||||1
1736192100000|2025-01-06 19:35:00|||||||||2
1736192110000|2025-01-06 19:35:10|41655.6|41635.6|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|1
1736192120000|2025-01-06 19:35:20|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|1
1736192160000|2025-01-06 19:36:00|||||||||6
1736192180000|2025-01-06 19:36:20|41654.5|41634.5|41657|41637|41657|41637|41654.5|41634.5|7
1736192200000|2025-01-06 19:36:40|||||||||1
1736192220000|2025-01-06 19:37:00|41655.6|41635.6|41658.1|41638.1|41658.1|41638.1|41655.6|41635.6|2
1736192230000|2025-01-06 19:37:10|||||||||1
1736192240000|2025-01-06 19:37:20|41660.6|41640.6|41663.1|41643.1|41663.1|41643.1|41660.6|41640.6|11
1736192270000|2025-01-06 19:37:50|||||||||2
1736192280000|2025-01-06 19:38:00|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|4
1736192290000|2025-01-06 19:38:10|41663.4|41643.4|41665.6|41645.6|41665.6|41645.6|41663.4|41643.4|4
1736192300000|2025-01-06 19:38:20|41667|41647|41668.1|41648.1|41668.1|41648.1|41667|41647|0
1736192310000|2025-01-06 19:38:30|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|1
1736192320000|2025-01-06 19:38:40|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|2
1736192330000|2025-01-06 19:38:50|||||||||1
1736192340000|2025-01-06 19:39:00|41665.6|41645.6|41668.1|41648.1|41670.6|41650.6|41665.6|41645.6|3
1736192350000|2025-01-06 19:39:10|41666.8|41646.8|41665.6|41645.6|41666.8|41646.8|41665.6|41645.6|2
1736192360000|2025-01-06 19:39:20|||||||||2
1736192370000|2025-01-06 19:39:30|41664.3|41644.3|41660.6|41640.6|41664.3|41644.3|41660.6|41640.6|0
1736192380000|2025-01-06 19:39:40|41659.3|41639.3|41655.6|41635.6|41659.3|41639.3|41655.6|41635.6|0
1736192390000|2025-01-06 19:39:50|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|2
1736192400000|2025-01-06 19:40:00|41652|41632|41655.6|41635.6|41655.6|41635.6|41652|41632|0
1736192410000|2025-01-06 19:40:10|41654.5|41634.5|41653.1|41633.1|41655.6|41635.6|41653.1|41633.1|0
1736192420000|2025-01-06 19:40:20|41655.6|41635.6|41653.1|41633.1|41655.6|41635.6|41653.1|41633.1|0
1736192430000|2025-01-06 19:40:30|41651.8|41631.8|41650.6|41630.6|41651.8|41631.8|41650.6|41630.6|0
1736192440000|2025-01-06 19:40:40|41649.3|41629.3|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192450000|2025-01-06 19:40:50|41649.3|41629.3|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192460000|2025-01-06 19:41:00|41648.1|41628.1|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|2
1736192470000|2025-01-06 19:41:10|41648.1|41628.1|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192480000|2025-01-06 19:41:20|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|19
1736192490000|2025-01-06 19:41:30|41647|41627|41647|41627|41647|41627|41647|41627|0
1736192500000|2025-01-06 19:41:40|41649.5|41629.5|41650.6|41630.6|41650.6|41630.6|41649.5|41629.5|4
1736192510000|2025-01-06 19:41:50|||||||||5
1736192520000|2025-01-06 19:42:00|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|16
1736192530000|2025-01-06 19:42:10|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|16
1736192540000|2025-01-06 19:42:20|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|0
1736192550000|2025-01-06 19:42:30|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|22
1736192560000|2025-01-06 19:42:40|41647|41627|41648.4|41628.4|41648.4|41628.4|41647|41627|0
1736192580000|2025-01-06 19:43:00|41649.5|41629.5|41648.4|41628.4|41649.5|41629.5|41648.4|41628.4|4
1736192590000|2025-01-06 19:43:10|||||||||5
1736192620000|2025-01-06 19:43:40|||||||||17
1736192640000|2025-01-06 19:44:00|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41648.4|41628.4|31
1736192650000|2025-01-06 19:44:10|41653.4|41633.4|41654.7|41634.7|41654.7|41634.7|41653.4|41633.4|5
1736192660000|2025-01-06 19:44:20|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|0
1736192670000|2025-01-06 19:44:30|41655.9|41635.9|41657.2|41637.2|41657.2|41637.2|41655.9|41635.9|2
1736192680000|2025-01-06 19:44:40|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|0
1736192700000|2025-01-06 19:45:00|41660|41640|41660|41640|41660|41640|41660|41640|8
1736192710000|2025-01-06 19:45:10|41661.3|41641.3|41660|41640|41662.5|41642.5|41660|41640|1
1736192750000|2025-01-06 19:45:50|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|4
1736192780000|2025-01-06 19:46:20|41657.2|41637.2|41653.4|41633.4|41657.2|41637.2|41653.4|41633.4|6
1736192810000|2025-01-06 19:46:50|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|4
1736192820000|2025-01-06 19:47:00|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|0
1736192850000|2025-01-06 19:47:30|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|5
1736192860000|2025-01-06 19:47:40|41650.9|41630.9|41652.2|41632.2|41652.2|41632.2|41650.9|41630.9|0
1736192890000|2025-01-06 19:48:10|41649.7|41629.7|41649.7|41629.7|41651.1|41631.1|41649.7|41629.7|15
1736192900000|2025-01-06 19:48:20|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|0
1736192910000|2025-01-06 19:48:30|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|5
1736192930000|2025-01-06 19:48:50|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|2
1736192940000|2025-01-06 19:49:00|41655|41635|41655|41635|41655|41635|41655|41635|0
1736192950000|2025-01-06 19:49:10|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|2
1736192960000|2025-01-06 19:49:20|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1736192970000|2025-01-06 19:49:30|41656.3|41636.3|41658.8|41638.8|41658.8|41638.8|41656.3|41636.3|0
1736192980000|2025-01-06 19:49:40|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|12
1736192990000|2025-01-06 19:49:50|||||||||1
1736193000000|2025-01-06 19:50:00|41661.4|41641.4|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|3
1736193010000|2025-01-06 19:50:10|41660|41640|41661.4|41641.4|41661.4|41641.4|41660|41640|2
1736193040000|2025-01-06 19:50:40|41658.9|41638.9|41658.9|41638.9|41660.2|41640.2|41658.9|41638.9|2
1736193060000|2025-01-06 19:51:00|||||||||1
1736193080000|2025-01-06 19:51:20|41656.4|41636.4|41653.9|41633.9|41656.4|41636.4|41653.9|41633.9|1
1736193090000|2025-01-06 19:51:30|||||||||1
1736193100000|2025-01-06 19:51:40|41651.1|41631.1|41644.8|41624.8|41651.1|41631.1|41644.8|41624.8|22
1736193110000|2025-01-06 19:51:50|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|3
1736193120000|2025-01-06 19:52:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|22
1736193130000|2025-01-06 19:52:10|41638.4|41618.4|41633.4|41613.4|41638.4|41618.4|41633.4|41613.4|6
1736193170000|2025-01-06 19:52:50|||||||||3
1736193180000|2025-01-06 19:53:00|41630.9|41610.9|41632|41612|41632|41612|41630.9|41610.9|3
1736193190000|2025-01-06 19:53:10|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|0
1736193200000|2025-01-06 19:53:20|41633.4|41613.4|41632.3|41612.3|41633.4|41613.4|41632.3|41612.3|13
1736193210000|2025-01-06 19:53:30|41636.1|41616.1|41637.5|41617.5|41637.5|41617.5|41635|41615|1
1736193220000|2025-01-06 19:53:40|||||||||18
1736193230000|2025-01-06 19:53:50|||||||||4
1736193240000|2025-01-06 19:54:00|41638.9|41618.9|41640|41620|41640|41620|41638.9|41618.9|2
1736193250000|2025-01-06 19:54:10|41641.4|41621.4|41642.5|41622.5|41642.5|41622.5|41641.4|41621.4|4
1736193290000|2025-01-06 19:54:50|||||||||3
1736193300000|2025-01-06 19:55:00|41645|41625|41645|41625|41645|41625|41645|41625|0
1736193340000|2025-01-06 19:55:40|||||||||1
1736193360000|2025-01-06 19:56:00|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|1
1736193370000|2025-01-06 19:56:10|||||||||1
1736193380000|2025-01-06 19:56:20|||||||||1
1736193390000|2025-01-06 19:56:30|41640|41620|41640|41620|41640|41620|41640|41620|2
1736193410000|2025-01-06 19:56:50|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|1
1736193420000|2025-01-06 19:57:00|41633.6|41613.6|41630|41610|41633.6|41613.6|41630|41610|4
1736193430000|2025-01-06 19:57:10|41628.9|41608.9|41625|41605|41628.9|41608.9|41625|41605|0
1736193440000|2025-01-06 19:57:20|||||||||1
1736193450000|2025-01-06 19:57:30|||||||||1
1736193470000|2025-01-06 19:57:50|||||||||1
1736193490000|2025-01-06 19:58:10|41623.6|41603.6|41622.5|41602.5|41623.6|41603.6|41622.5|41602.5|1
1736193500000|2025-01-06 19:58:20|41621.1|41601.1|41616.1|41596.1|41621.1|41601.1|41615|41595|44
1736193510000|2025-01-06 19:58:30|41618.6|41598.6|41621.1|41601.1|41621.1|41601.1|41618.6|41598.6|15
1736193520000|2025-01-06 19:58:40|41619.8|41599.8|41618.6|41598.6|41621.1|41601.1|41618.6|41598.6|0
1736193540000|2025-01-06 19:59:00|41621.1|41601.1|41623.6|41603.6|41623.6|41603.6|41618.6|41598.6|4
1736193560000|2025-01-06 19:59:20|41626.1|41606.1|41631.1|41611.1|41631.1|41611.1|41626.1|41606.1|19
1736193570000|2025-01-06 19:59:30|||||||||9
1736193590000|2025-01-06 19:59:50|41628.6|41608.6|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|7
1736193600000|2025-01-06 20:00:00|41629.8|41609.8|41626.1|41606.1|41629.8|41609.8|41624.8|41604.8|7
1736193610000|2025-01-06 20:00:10|41625|41605|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|6
1736193650000|2025-01-06 20:00:50|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41624.8|41604.8|9
1736193660000|2025-01-06 20:01:00|41627.5|41607.5|41631.1|41611.1|41631.1|41611.1|41627.5|41607.5|6
1736193680000|2025-01-06 20:01:20|41628.6|41608.6|41626.1|41606.1|41628.6|41608.6|41626.1|41606.1|1
1736193700000|2025-01-06 20:01:40|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|1
1736193710000|2025-01-06 20:01:50|41627.5|41607.5|41626.1|41606.1|41627.5|41607.5|41626.1|41606.1|0
1736193720000|2025-01-06 20:02:00|||||||||2
1736193740000|2025-01-06 20:02:20|||||||||1
1736193750000|2025-01-06 20:02:30|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|1
1736193760000|2025-01-06 20:02:40|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|1
1736193810000|2025-01-06 20:03:30|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41626.1|41606.1|1
1736193830000|2025-01-06 20:03:50|41630|41610|41630|41610|41630|41610|41630|41610|2
1736193840000|2025-01-06 20:04:00|41631.1|41611.1|41633.6|41613.6|41633.6|41613.6|41631.1|41611.1|2
1736193850000|2025-01-06 20:04:10|41635|41615|41636.1|41616.1|41636.1|41616.1|41635|41615|0
1736193860000|2025-01-06 20:04:20|41637.3|41617.3|41641.1|41621.1|41641.1|41621.1|41637.3|41617.3|0
1736193870000|2025-01-06 20:04:30|41640|41620|41640|41620|41640|41620|41640|41620|5
1736193880000|2025-01-06 20:04:40|41637.5|41617.5|41632.5|41612.5|41637.5|41617.5|41632.5|41612.5|1
1736193890000|2025-01-06 20:04:50|41635|41615|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1736193900000|2025-01-06 20:05:00|41635|41615|41635|41615|41635|41615|41632.5|41612.5|0
1736193930000|2025-01-06 20:05:30|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|0
1736193940000|2025-01-06 20:05:40|41632.5|41612.5|41632.5|41612.5|41633.7|41613.7|41632.5|41612.5|1
1736193950000|2025-01-06 20:05:50|41630|41610|41630|41610|41630|41610|41630|41610|0
1736193960000|2025-01-06 20:06:00|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|1
1736193970000|2025-01-06 20:06:10|41629.8|41609.8|41626.2|41606.2|41629.8|41609.8|41626.2|41606.2|1
1736193980000|2025-01-06 20:06:20|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|0
1736193990000|2025-01-06 20:06:30|41626.2|41606.2|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|0
1736194010000|2025-01-06 20:06:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1736194020000|2025-01-06 20:07:00|||||||||1
1736194040000|2025-01-06 20:07:20|||||||||4
1736194050000|2025-01-06 20:07:30|41627.5|41607.5|41628.7|41608.7|41628.7|41608.7|41627.5|41607.5|0
1736194070000|2025-01-06 20:07:50|41631.2|41611.2|41633.7|41613.7|41633.7|41613.7|41631.2|41611.2|1
1736194080000|2025-01-06 20:08:00|41631.2|41611.2|41631.2|41611.2|41633.7|41613.7|41631.2|41611.2|7
1736194100000|2025-01-06 20:08:20|41633.7|41613.7|41636.2|41616.2|41636.2|41616.2|41633.7|41613.7|1
1736194120000|2025-01-06 20:08:40|||||||||1
1736194130000|2025-01-06 20:08:50|||||||||2
1736194140000|2025-01-06 20:09:00|41638.7|41618.7|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|0
1736194160000|2025-01-06 20:09:20|41640|41620|41642.5|41622.5|41642.5|41622.5|41640|41620|1
1736194170000|2025-01-06 20:09:30|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|2
1736194180000|2025-01-06 20:09:40|||||||||2
1736194190000|2025-01-06 20:09:50|41642.3|41622.3|41641.2|41621.2|41642.3|41622.3|41641.2|41621.2|1
1736194210000|2025-01-06 20:10:10|41642.5|41622.5|41645|41625|41645|41625|41642.5|41622.5|0
1736194220000|2025-01-06 20:10:20|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|13
1736194230000|2025-01-06 20:10:30|41640|41620|41640|41620|41640|41620|41640|41620|2
1736194250000|2025-01-06 20:10:50|41641.4|41621.4|41642.5|41622.5|41642.5|41622.5|41640|41620|1
1736194260000|2025-01-06 20:11:00|41643.9|41623.9|41642.5|41622.5|41643.9|41623.9|41642.5|41622.5|2
1736194280000|2025-01-06 20:11:20|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|0
1736194290000|2025-01-06 20:11:30|41645|41625|41642.5|41622.5|41645|41625|41642.5|41622.5|0
1736194300000|2025-01-06 20:11:40|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|0
1736194310000|2025-01-06 20:11:50|41643.7|41623.7|41645|41625|41645|41625|41642.5|41622.5|0
1736194330000|2025-01-06 20:12:10|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|3
1736194350000|2025-01-06 20:12:30|41640|41620|41640|41620|41640|41620|41640|41620|0
1736194360000|2025-01-06 20:12:40|||||||||1
1736194380000|2025-01-06 20:13:00|||||||||5
1736194390000|2025-01-06 20:13:10|41641.4|41621.4|41645|41625|41645|41625|41641.4|41621.4|1
1736194430000|2025-01-06 20:13:50|41646.2|41626.2|41647.5|41627.5|41647.5|41627.5|41646.2|41626.2|3
1736194440000|2025-01-06 20:14:00|41645|41625|41645|41625|41645|41625|41645|41625|0
1736194450000|2025-01-06 20:14:10|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|0
1736194480000|2025-01-06 20:14:40|||||||||2
1736194500000|2025-01-06 20:15:00|41650|41630|41650|41630|41650|41630|41650|41630|5
1736194520000|2025-01-06 20:15:20|||||||||3
1736194530000|2025-01-06 20:15:30|41648.7|41628.7|41645|41625|41648.7|41628.7|41645|41625|3
1736194540000|2025-01-06 20:15:40|41642.5|41622.5|41645|41625|41645|41625|41642.5|41622.5|1
1736194560000|2025-01-06 20:16:00|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|2
1736194570000|2025-01-06 20:16:10|41647.5|41627.5|41648.9|41628.9|41648.9|41628.9|41647.5|41627.5|2
1736194580000|2025-01-06 20:16:20|41651.4|41631.4|41651.4|41631.4|41653.9|41633.9|41650|41630|1
1736194600000|2025-01-06 20:16:40|41652.8|41632.8|41655|41635|41655|41635|41651.4|41631.4|9
1736194610000|2025-01-06 20:16:50|41655.3|41635.3|41653.9|41633.9|41655.3|41635.3|41653.9|41633.9|0
1736194620000|2025-01-06 20:17:00|41656.4|41636.4|41651.4|41631.4|41656.4|41636.4|41651.4|41631.4|2
1736194630000|2025-01-06 20:17:10|41652.8|41632.8|41651.4|41631.4|41652.8|41632.8|41651.4|41631.4|1
1736194640000|2025-01-06 20:17:20|41652.8|41632.8|41656.4|41636.4|41656.4|41636.4|41652.8|41632.8|1
1736194670000|2025-01-06 20:17:50|41657.8|41637.8|41658.9|41638.9|41658.9|41638.9|41657.8|41637.8|17
1736194680000|2025-01-06 20:18:00|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|10
1736194690000|2025-01-06 20:18:10|||||||||2
1736194710000|2025-01-06 20:18:30|41653.9|41633.9|41653.9|41633.9|41656.4|41636.4|41653.9|41633.9|1
1736194720000|2025-01-06 20:18:40|41651.4|41631.4|41650.3|41630.3|41651.4|41631.4|41648.9|41628.9|1
1736194730000|2025-01-06 20:18:50|41650|41630|41651.4|41631.4|41651.4|41631.4|41650|41630|0
1736194740000|2025-01-06 20:19:00|41652.8|41632.8|41653.9|41633.9|41653.9|41633.9|41652.8|41632.8|30
1736194760000|2025-01-06 20:19:20|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|1
1736194780000|2025-01-06 20:19:40|||||||||1
1736194790000|2025-01-06 20:19:50|||||||||3
1736194800000|2025-01-06 20:20:00|41658|41638|41656.6|41636.6|41658|41638|41656.6|41636.6|0
1736194820000|2025-01-06 20:20:20|41657.8|41637.8|41659.1|41639.1|41659.1|41639.1|41657.8|41637.8|2
1736194830000|2025-01-06 20:20:30|41657.8|41637.8|41656.6|41636.6|41659.1|41639.1|41656.6|41636.6|5
1736194840000|2025-01-06 20:20:40|41658|41638|41659.1|41639.1|41659.1|41639.1|41658|41638|6
1736194860000|2025-01-06 20:21:00|41657.8|41637.8|41656.6|41636.6|41657.8|41637.8|41656.6|41636.6|0
1736194880000|2025-01-06 20:21:20|||||||||27
1736194890000|2025-01-06 20:21:30|||||||||2
1736194900000|2025-01-06 20:21:40|||||||||3
1736194960000|2025-01-06 20:22:40|||||||||1
1736194980000|2025-01-06 20:23:00|||||||||2
1736194990000|2025-01-06 20:23:10|41659.1|41639.1|41656.6|41636.6|41661.6|41641.6|41656.6|41636.6|5
1736195000000|2025-01-06 20:23:20|41659.1|41639.1|41661.6|41641.6|41661.6|41641.6|41656.6|41636.6|4
1736195020000|2025-01-06 20:23:40|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|4
1736195030000|2025-01-06 20:23:50|41663|41643|41664.2|41644.2|41665.5|41645.5|41663|41643|4
1736195040000|2025-01-06 20:24:00|41665.5|41645.5|41663|41643|41665.5|41645.5|41661.7|41641.7|3
1736195050000|2025-01-06 20:24:10|41664.2|41644.2|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|0
1736195090000|2025-01-06 20:24:50|41667.8|41647.8|41669.2|41649.2|41669.2|41649.2|41667.8|41647.8|1
1736195100000|2025-01-06 20:25:00|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|1
1736195110000|2025-01-06 20:25:10|||||||||2
1736195120000|2025-01-06 20:25:20|41668|41648|41668|41648|41668|41648|41668|41648|2
1736195130000|2025-01-06 20:25:30|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|2
1736195140000|2025-01-06 20:25:40|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|4
1736195180000|2025-01-06 20:26:20|||||||||2
1736195190000|2025-01-06 20:26:30|||||||||3
1736195200000|2025-01-06 20:26:40|41662.8|41642.8|41661.7|41641.7|41662.8|41642.8|41661.7|41641.7|12
1736195220000|2025-01-06 20:27:00|||||||||1
1736195230000|2025-01-06 20:27:10|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|2
1736195240000|2025-01-06 20:27:20|41657.8|41637.8|41656.7|41636.7|41657.8|41637.8|41656.7|41636.7|1
1736195250000|2025-01-06 20:27:30|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|0
1736195260000|2025-01-06 20:27:40|41649.2|41629.2|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|1
1736195280000|2025-01-06 20:28:00|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|0
1736195290000|2025-01-06 20:28:10|41650.5|41630.5|41651.7|41631.7|41651.7|41631.7|41650.5|41630.5|0
1736195300000|2025-01-06 20:28:20|||||||||3
1736195310000|2025-01-06 20:28:30|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|3
1736195320000|2025-01-06 20:28:40|41653|41633|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|2
1736195330000|2025-01-06 20:28:50|41656.7|41636.7|41651.7|41631.7|41656.7|41636.7|41651.7|41631.7|0
1736195340000|2025-01-06 20:29:00|41653|41633|41654.2|41634.2|41654.2|41634.2|41653|41633|0
1736195350000|2025-01-06 20:29:10|||||||||1
1736195360000|2025-01-06 20:29:20|41655.5|41635.5|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|1
1736195380000|2025-01-06 20:29:40|41655.3|41635.3|41654.2|41634.2|41655.3|41635.3|41654.2|41634.2|3
1736195400000|2025-01-06 20:30:00|41656.7|41636.7|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|3
1736195410000|2025-01-06 20:30:10|41652.8|41632.8|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|4
1736195420000|2025-01-06 20:30:20|||||||||1
1736195440000|2025-01-06 20:30:40|41653|41633|41659.2|41639.2|41659.2|41639.2|41653|41633|17
1736195450000|2025-01-06 20:30:50|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|0
1736195460000|2025-01-06 20:31:00|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|2
1736195470000|2025-01-06 20:31:10|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|3
1736195490000|2025-01-06 20:31:30|41648.9|41628.9|41644.2|41624.2|41648.9|41628.9|41644.2|41624.2|11
1736195500000|2025-01-06 20:31:40|41642.8|41622.8|41641.7|41621.7|41642.8|41622.8|41641.7|41621.7|0
1736195510000|2025-01-06 20:31:50|41644.2|41624.2|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|0
1736195530000|2025-01-06 20:32:10|41643|41623|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|0
1736195540000|2025-01-06 20:32:20|41643|41623|41636.4|41616.4|41644.2|41624.2|41636.4|41616.4|14
1736195590000|2025-01-06 20:33:10|41635.3|41615.3|41633.9|41613.9|41635.3|41615.3|41633.9|41613.9|2
1736195600000|2025-01-06 20:33:20|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|0
1736195620000|2025-01-06 20:33:40|41630.1|41610.1|41626.4|41606.4|41630.1|41610.1|41626.4|41606.4|3
1736195630000|2025-01-06 20:33:50|||||||||1
1736195640000|2025-01-06 20:34:00|||||||||1
1736195650000|2025-01-06 20:34:10|41625.1|41605.1|41621.4|41601.4|41625.1|41605.1|41621.4|41601.4|0
1736195670000|2025-01-06 20:34:30|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|1
1736195680000|2025-01-06 20:34:40|||||||||1
1736195690000|2025-01-06 20:34:50|||||||||2
1736195700000|2025-01-06 20:35:00|41626.4|41606.4|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|5
1736195750000|2025-01-06 20:35:50|41625.3|41605.3|41626.4|41606.4|41626.4|41606.4|41625.3|41605.3|5
1736195760000|2025-01-06 20:36:00|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|6
1736195780000|2025-01-06 20:36:20|||||||||1
1736195820000|2025-01-06 20:37:00|||||||||3
1736195840000|2025-01-06 20:37:20|||||||||4
1736195850000|2025-01-06 20:37:30|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|2
1736195860000|2025-01-06 20:37:40|||||||||13
1736195870000|2025-01-06 20:37:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|1
1736195880000|2025-01-06 20:38:00|41626.2|41606.2|41625.1|41605.1|41626.2|41606.2|41625.1|41605.1|0
1736195890000|2025-01-06 20:38:10|41627.6|41607.6|41630.1|41610.1|41630.1|41610.1|41627.6|41607.6|2
1736195900000|2025-01-06 20:38:20|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1736195910000|2025-01-06 20:38:30|||||||||3
1736195920000|2025-01-06 20:38:40|41626.5|41606.5|41626.2|41606.2|41626.5|41606.5|41625.1|41605.1|0
1736195940000|2025-01-06 20:39:00|41628.7|41608.7|41627.6|41607.6|41628.7|41608.7|41627.6|41607.6|0
1736195950000|2025-01-06 20:39:10|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|0
1736195960000|2025-01-06 20:39:20|||||||||2
1736195970000|2025-01-06 20:39:30|41630.1|41610.1|41628.7|41608.7|41631.2|41611.2|41628.7|41608.7|0
1736195980000|2025-01-06 20:39:40|||||||||1
1736195990000|2025-01-06 20:39:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|1
1736196000000|2025-01-06 20:40:00|41629|41609|41630.1|41610.1|41630.1|41610.1|41629|41609|0
1736196020000|2025-01-06 20:40:20|41627.6|41607.6|41630.1|41610.1|41630.1|41610.1|41627.6|41607.6|2
1736196030000|2025-01-06 20:40:30|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|0
1736196040000|2025-01-06 20:40:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|0
1736196050000|2025-01-06 20:40:50|||||||||2
1736196060000|2025-01-06 20:41:00|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|2
1736196070000|2025-01-06 20:41:10|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|0
1736196080000|2025-01-06 20:41:20|41639|41619|41640.1|41620.1|41640.1|41620.1|41639|41619|0
1736196090000|2025-01-06 20:41:30|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|3
1736196100000|2025-01-06 20:41:40|41639|41619|41642.6|41622.6|41642.6|41622.6|41639|41619|3
1736196120000|2025-01-06 20:42:00|41640.1|41620.1|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196130000|2025-01-06 20:42:10|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196140000|2025-01-06 20:42:20|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196150000|2025-01-06 20:42:30|41641.5|41621.5|41646.5|41626.5|41646.5|41626.5|41641.5|41621.5|24
1736196160000|2025-01-06 20:42:40|41647.8|41627.8|41646.5|41626.5|41647.8|41627.8|41646.5|41626.5|1
1736196180000|2025-01-06 20:43:00|41647.8|41627.8|41646.5|41626.5|41647.8|41627.8|41646.5|41626.5|2
1736196210000|2025-01-06 20:43:30|41645.1|41625.1|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|6
1736196220000|2025-01-06 20:43:40|41645.1|41625.1|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|1
1736196230000|2025-01-06 20:43:50|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736196240000|2025-01-06 20:44:00|41646.2|41626.2|41650.1|41630.1|41650.1|41630.1|41646.2|41626.2|1
1736196250000|2025-01-06 20:44:10|41649|41629|41647.6|41627.6|41649|41629|41646.2|41626.2|2
1736196260000|2025-01-06 20:44:20|41649|41629|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|2
1736196270000|2025-01-06 20:44:30|||||||||1
1736196280000|2025-01-06 20:44:40|41650.1|41630.1|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|2
1736196300000|2025-01-06 20:45:00|41646.2|41626.2|41645.1|41625.1|41646.2|41626.2|41645.1|41625.1|2
1736196320000|2025-01-06 20:45:20|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41640.1|41620.1|7
1736196340000|2025-01-06 20:45:40|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736196350000|2025-01-06 20:45:50|41636.5|41616.5|41635.1|41615.1|41636.5|41616.5|41635.1|41615.1|0
1736196360000|2025-01-06 20:46:00|||||||||3
1736196370000|2025-01-06 20:46:10|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|1
1736196380000|2025-01-06 20:46:20|||||||||1
1736196390000|2025-01-06 20:46:30|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|5
1736196410000|2025-01-06 20:46:50|41632.6|41612.6|41631.2|41611.2|41632.6|41612.6|41631.2|41611.2|0
1736196420000|2025-01-06 20:47:00|41630.1|41610.1|41630.1|41610.1|41632.6|41612.6|41630.1|41610.1|0
1736196440000|2025-01-06 20:47:20|41631.5|41611.5|41632.6|41612.6|41632.6|41612.6|41631.5|41611.5|4
1736196470000|2025-01-06 20:47:50|41630.1|41610.1|41630.1|41610.1|41631.5|41611.5|41630.1|41610.1|6
1736196480000|2025-01-06 20:48:00|41631.5|41611.5|41630.1|41610.1|41632.6|41612.6|41630.1|41610.1|0
1736196490000|2025-01-06 20:48:10|||||||||3
1736196500000|2025-01-06 20:48:20|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1736196510000|2025-01-06 20:48:30|41629|41609|41630.1|41610.1|41630.1|41610.1|41629|41609|2
1736196520000|2025-01-06 20:48:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|3
1736196550000|2025-01-06 20:49:10|41634|41614|41635.1|41615.1|41635.1|41615.1|41634|41614|9
1736196560000|2025-01-06 20:49:20|||||||||2
1736196570000|2025-01-06 20:49:30|41633.7|41613.7|41635.1|41615.1|41635.1|41615.1|41633.7|41613.7|1
1736196580000|2025-01-06 20:49:40|41636.5|41616.5|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|0
1736196600000|2025-01-06 20:50:00|41632.6|41612.6|41635.1|41615.1|41640.1|41620.1|41632.6|41612.6|9
1736196610000|2025-01-06 20:50:10|41637.6|41617.6|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|1
1736196620000|2025-01-06 20:50:20|41636.5|41616.5|41636.2|41616.2|41637.6|41617.6|41635.1|41615.1|1
1736196630000|2025-01-06 20:50:30|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|0
1736196640000|2025-01-06 20:50:40|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|0
1736196650000|2025-01-06 20:50:50|41638.7|41618.7|41640.1|41620.1|41640.1|41620.1|41638.7|41618.7|4
1736196690000|2025-01-06 20:51:30|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|6
1736196710000|2025-01-06 20:51:50|41640.1|41620.1|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|2
1736196720000|2025-01-06 20:52:00|41639|41619|41632.6|41612.6|41639|41619|41632.6|41612.6|7
1736196730000|2025-01-06 20:52:10|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|0
1736196750000|2025-01-06 20:52:30|||||||||2
1736196770000|2025-01-06 20:52:50|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|2
1736196780000|2025-01-06 20:53:00|41638.8|41618.8|41644|41624|41644|41624|41638.8|41618.8|3
1736196790000|2025-01-06 20:53:10|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736196800000|2025-01-06 20:53:20|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|1
1736196820000|2025-01-06 20:53:40|41638.8|41618.8|41637.6|41617.6|41638.8|41618.8|41637.6|41617.6|1
1736196830000|2025-01-06 20:53:50|||||||||1
1736196840000|2025-01-06 20:54:00|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|0
1736196850000|2025-01-06 20:54:10|41639|41619|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|2
1736196860000|2025-01-06 20:54:20|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|2
1736196880000|2025-01-06 20:54:40|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|0
1736196890000|2025-01-06 20:54:50|41641.5|41621.5|41645.1|41625.1|41645.1|41625.1|41641.5|41621.5|8
1736196900000|2025-01-06 20:55:00|||||||||1
1736196910000|2025-01-06 20:55:10|41647.6|41627.6|41642.6|41622.6|41647.6|41627.6|41642.6|41622.6|5
1736196920000|2025-01-06 20:55:20|||||||||1
1736196930000|2025-01-06 20:55:30|41640.1|41620.1|41641.5|41621.5|41642.6|41622.6|41640.1|41620.1|1
1736196940000|2025-01-06 20:55:40|41642.6|41622.6|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196950000|2025-01-06 20:55:50|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41640.1|41620.1|0
1736196960000|2025-01-06 20:56:00|41644|41624|41643.8|41623.8|41644|41624|41642.6|41622.6|3
1736196970000|2025-01-06 20:56:10|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736196980000|2025-01-06 20:56:20|41644|41624|41645.1|41625.1|41645.1|41625.1|41644|41624|1
1736197000000|2025-01-06 20:56:40|||||||||1
1736197010000|2025-01-06 20:56:50|41646.5|41626.5|41645.1|41625.1|41646.5|41626.5|41645.1|41625.1|0
1736197030000|2025-01-06 20:57:10|41646.5|41626.5|41647.6|41627.6|41647.6|41627.6|41646.5|41626.5|1
1736197040000|2025-01-06 20:57:20|41646.3|41626.3|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|0
1736197050000|2025-01-06 20:57:30|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|2
1736197060000|2025-01-06 20:57:40|41641.3|41621.3|41642.6|41622.6|41642.6|41622.6|41641.3|41621.3|0
1736197080000|2025-01-06 20:58:00|41644|41624|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|3
1736197090000|2025-01-06 20:58:10|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|3
1736197110000|2025-01-06 20:58:30|||||||||1
1736197120000|2025-01-06 20:58:40|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41640.1|41620.1|4
1736197130000|2025-01-06 20:58:50|41644|41624|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|1
1736197140000|2025-01-06 20:59:00|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1736197160000|2025-01-06 20:59:20|||||||||1
1736197170000|2025-01-06 20:59:30|41646.5|41626.5|41647.6|41627.6|41647.6|41627.6|41646.3|41626.3|6
1736197180000|2025-01-06 20:59:40|41649|41629|41647.6|41627.6|41649|41629|41647.6|41627.6|2
1736197190000|2025-01-06 20:59:50|41646.3|41626.3|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|6
1736197200000|2025-01-06 21:00:00|41646.5|41626.5|41650.1|41630.1|41650.1|41630.1|41645.1|41625.1|6
1736197210000|2025-01-06 21:00:10|41645.1|41625.1|41646.3|41626.3|41647.6|41627.6|41645.1|41625.1|2
1736197220000|2025-01-06 21:00:20|41649|41629|41648.8|41628.8|41650.1|41630.1|41648.8|41628.8|3
1736197230000|2025-01-06 21:00:30|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736197240000|2025-01-06 21:00:40|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|4
1736197260000|2025-01-06 21:01:00|41651.5|41631.5|41654|41634|41654|41634|41651.5|41631.5|4
1736197280000|2025-01-06 21:01:20|41652.6|41632.6|41651.5|41631.5|41652.6|41632.6|41651.5|41631.5|0
1736197300000|2025-01-06 21:01:40|41650.1|41630.1|41643.8|41623.8|41650.1|41630.1|41643.8|41623.8|13
1736197310000|2025-01-06 21:01:50|||||||||4
1736197320000|2025-01-06 21:02:00|||||||||1
1736197330000|2025-01-06 21:02:10|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41640.1|41620.1|17
1736197350000|2025-01-06 21:02:30|41637.6|41617.6|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|4
1736197360000|2025-01-06 21:02:40|41640.1|41620.1|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|0
1736197410000|2025-01-06 21:03:30|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|22
1736197450000|2025-01-06 21:04:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41635.1|41615.1|4
1736197460000|2025-01-06 21:04:20|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736197470000|2025-01-06 21:04:30|41638.8|41618.8|41640.1|41620.1|41640.1|41620.1|41638.8|41618.8|12
1736197520000|2025-01-06 21:05:20|41641.5|41621.5|41642.6|41622.6|41642.6|41622.6|41641.5|41621.5|5
1736197540000|2025-01-06 21:05:40|||||||||1
1736197550000|2025-01-06 21:05:50|41639.9|41619.9|41640.1|41620.1|41640.1|41620.1|41639.9|41619.9|41
1736197560000|2025-01-06 21:06:00|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|2
1736197570000|2025-01-06 21:06:10|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|1
1736197580000|2025-01-06 21:06:20|41642.6|41622.6|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736197660000|2025-01-06 21:07:40|||||||||1
1736197680000|2025-01-06 21:08:00|41637.6|41617.6|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|1
1736197690000|2025-01-06 21:08:10|41638.8|41618.8|41637.6|41617.6|41638.8|41618.8|41637.6|41617.6|0
1736197710000|2025-01-06 21:08:30|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|1
1736197720000|2025-01-06 21:08:40|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736197760000|2025-01-06 21:09:20|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|3
1736197780000|2025-01-06 21:09:40|41635.2|41615.2|41630.2|41610.2|41635.2|41615.2|41630.2|41610.2|5
1736197790000|2025-01-06 21:09:50|41628.8|41608.8|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|1
1736197800000|2025-01-06 21:10:00|41627.7|41607.7|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|1
1736197810000|2025-01-06 21:10:10|||||||||1
1736197820000|2025-01-06 21:10:20|41628.8|41608.8|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|2
1736197830000|2025-01-06 21:10:30|||||||||1
1736197890000|2025-01-06 21:11:30|||||||||1
1736197900000|2025-01-06 21:11:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|0
1736197920000|2025-01-06 21:12:00|||||||||1
1736197970000|2025-01-06 21:12:50|||||||||3
1736197990000|2025-01-06 21:13:10|||||||||1
1736198010000|2025-01-06 21:13:30|41634|41614|41634|41614|41634|41614|41634|41614|0
1736198030000|2025-01-06 21:13:50|41635.2|41615.2|41636.5|41616.5|41636.5|41616.5|41635.2|41615.2|1
1736198040000|2025-01-06 21:14:00|41637.7|41617.7|41636.5|41616.5|41637.7|41617.7|41635.2|41615.2|0
1736198050000|2025-01-06 21:14:10|41636.3|41616.3|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1736198060000|2025-01-06 21:14:20|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|1
1736198100000|2025-01-06 21:15:00|41635.2|41615.2|41635.2|41615.2|41637.7|41617.7|41635.2|41615.2|12
1736198140000|2025-01-06 21:15:40|||||||||1
1736198150000|2025-01-06 21:15:50|||||||||2
1736198180000|2025-01-06 21:16:20|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|1
1736198190000|2025-01-06 21:16:30|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|2
1736198230000|2025-01-06 21:17:10|||||||||1
1736198250000|2025-01-06 21:17:30|||||||||2
1736198350000|2025-01-06 21:19:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|1
1736198400000|2025-01-06 21:20:00|||||||||3
1736198480000|2025-01-06 21:21:20|41637.7|41617.7|41639|41619|41639|41619|41637.7|41617.7|0
1736198530000|2025-01-06 21:22:10|||||||||1
1736198540000|2025-01-06 21:22:20|||||||||1
1736198580000|2025-01-06 21:23:00|41641.5|41621.5|41642.7|41622.7|41642.7|41622.7|41641.5|41621.5|6
1736198600000|2025-01-06 21:23:20|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736198640000|2025-01-06 21:24:00|||||||||1
1736198650000|2025-01-06 21:24:10|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|3
1736198680000|2025-01-06 21:24:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|4
1736198690000|2025-01-06 21:24:50|41651.5|41631.5|41652.9|41632.9|41652.9|41632.9|41651.5|41631.5|3
1736198700000|2025-01-06 21:25:00|41654|41634|41654|41634|41654|41634|41654|41634|0
1736198710000|2025-01-06 21:25:10|41652.7|41632.7|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|0
1736198730000|2025-01-06 21:25:30|41656.5|41636.5|41655.4|41635.4|41656.5|41636.5|41654|41634|2
1736198740000|2025-01-06 21:25:40|41654|41634|41655.4|41635.4|41655.4|41635.4|41654|41634|1
1736198750000|2025-01-06 21:25:50|41657.9|41637.9|41656.5|41636.5|41657.9|41637.9|41656.5|41636.5|2
1736198770000|2025-01-06 21:26:10|41656.8|41636.8|41654|41634|41656.8|41636.8|41654|41634|1
1736198780000|2025-01-06 21:26:20|41655.4|41635.4|41656.5|41636.5|41656.5|41636.5|41655.4|41635.4|0
1736198810000|2025-01-06 21:26:50|41656.6|41636.6|41659.1|41639.1|41659.1|41639.1|41656.6|41636.6|0
1736198840000|2025-01-06 21:27:20|||||||||1
1736198930000|2025-01-06 21:28:50|||||||||4
1736198940000|2025-01-06 21:29:00|41657.7|41637.7|41659.1|41639.1|41659.1|41639.1|41657.7|41637.7|1
1736199000000|2025-01-06 21:30:00|41657.7|41637.7|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|3
1736199010000|2025-01-06 21:30:10|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|3
1736199020000|2025-01-06 21:30:20|41654.1|41634.1|41652.7|41632.7|41655.2|41635.2|41650.2|41630.2|0
1736199030000|2025-01-06 21:30:30|41651.3|41631.3|41650.2|41630.2|41651.6|41631.6|41650.2|41630.2|0
1736199040000|2025-01-06 21:30:40|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|0
1736199050000|2025-01-06 21:30:50|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|0
1736199060000|2025-01-06 21:31:00|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736199140000|2025-01-06 21:32:20|||||||||1
1736199150000|2025-01-06 21:32:30|||||||||1
1736199240000|2025-01-06 21:34:00|||||||||1
1736199250000|2025-01-06 21:34:10|||||||||2
1736199280000|2025-01-06 21:34:40|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|1
1736199350000|2025-01-06 21:35:50|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|1
1736199500000|2025-01-06 21:38:20|||||||||1
1736199520000|2025-01-06 21:38:40|41642.7|41622.7|41641.6|41621.6|41642.7|41622.7|41641.6|41621.6|5
1736199540000|2025-01-06 21:39:00|||||||||1
1736199570000|2025-01-06 21:39:30|||||||||4
1736199580000|2025-01-06 21:39:40|||||||||1
1736199590000|2025-01-06 21:39:50|||||||||1
1736199610000|2025-01-06 21:40:10|||||||||4
1736199620000|2025-01-06 21:40:20|||||||||2
1736199630000|2025-01-06 21:40:30|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|2
1736199650000|2025-01-06 21:40:50|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|3
1736199690000|2025-01-06 21:41:30|||||||||1
1736199700000|2025-01-06 21:41:40|||||||||1
1736199710000|2025-01-06 21:41:50|||||||||1
1736199760000|2025-01-06 21:42:40|||||||||9
1736199770000|2025-01-06 21:42:50|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|2
1736199780000|2025-01-06 21:43:00|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|4
1736199790000|2025-01-06 21:43:10|||||||||1
1736199820000|2025-01-06 21:43:40|||||||||2
1736199830000|2025-01-06 21:43:50|41635|41615|41633.9|41613.9|41635|41615|41633.9|41613.9|0
1736199850000|2025-01-06 21:44:10|||||||||2
1736199860000|2025-01-06 21:44:20|41635.2|41615.2|41633.9|41613.9|41636.4|41616.4|41633.9|41613.9|1
1736199890000|2025-01-06 21:44:50|41635.2|41615.2|41636.4|41616.4|41636.4|41616.4|41635.2|41615.2|2
1736199910000|2025-01-06 21:45:10|41635.2|41615.2|41638.9|41618.9|41638.9|41618.9|41633.9|41613.9|2
1736199930000|2025-01-06 21:45:30|||||||||1
1736199950000|2025-01-06 21:45:50|41640|41620|41641.4|41621.4|41641.4|41621.4|41640|41620|0
1736199970000|2025-01-06 21:46:10|||||||||3
1736200000000|2025-01-06 21:46:40|41642.7|41622.7|41643.9|41623.9|41643.9|41623.9|41642.7|41622.7|3
1736200010000|2025-01-06 21:46:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736200020000|2025-01-06 21:47:00|41646.6|41626.6|41647.7|41627.7|41647.7|41627.7|41646.6|41626.6|0
1736200060000|2025-01-06 21:47:40|41646.4|41626.4|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736200080000|2025-01-06 21:48:00|41649.1|41629.1|41647.7|41627.7|41649.1|41629.1|41645.2|41625.2|2
1736200140000|2025-01-06 21:49:00|41650.2|41630.2|41648.9|41628.9|41650.2|41630.2|41648.9|41628.9|1
1736200200000|2025-01-06 21:50:00|41647.5|41627.5|41646.4|41626.4|41647.7|41627.7|41646.4|41626.4|3
1736200210000|2025-01-06 21:50:10|41647.5|41627.5|41648.9|41628.9|41648.9|41628.9|41647.5|41627.5|1
1736200220000|2025-01-06 21:50:20|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|1
1736200230000|2025-01-06 21:50:30|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|1
1736200240000|2025-01-06 21:50:40|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|3
1736200330000|2025-01-06 21:52:10|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|7
1736200370000|2025-01-06 21:52:50|41645.2|41625.2|41643.9|41623.9|41645.2|41625.2|41643.9|41623.9|1
1736200410000|2025-01-06 21:53:30|||||||||1
1736200440000|2025-01-06 21:54:00|||||||||4
1736200480000|2025-01-06 21:54:40|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|2
1736200490000|2025-01-06 21:54:50|||||||||1
1736200500000|2025-01-06 21:55:00|||||||||2
1736200550000|2025-01-06 21:55:50|||||||||1
1736200560000|2025-01-06 21:56:00|||||||||1
1736200620000|2025-01-06 21:57:00|||||||||1
1736200660000|2025-01-06 21:57:40|||||||||5
1736200670000|2025-01-06 21:57:50|41642.8|41622.8|41646.4|41626.4|41646.4|41626.4|41642.8|41622.8|3
1736200680000|2025-01-06 21:58:00|41645|41625|41643.9|41623.9|41645|41625|41641.4|41621.4|3
1736200690000|2025-01-06 21:58:10|41645.3|41625.3|41643.9|41623.9|41645.3|41625.3|41643.9|41623.9|0
1736200700000|2025-01-06 21:58:20|41646.4|41626.4|41643.9|41623.9|41646.4|41626.4|41642.8|41622.8|0
1736200720000|2025-01-06 21:58:40|41641.4|41621.4|41646.4|41626.4|41646.4|41626.4|41641.4|41621.4|0
1736200730000|2025-01-06 21:58:50|||||||||2
1736200740000|2025-01-06 21:59:00|41641.4|41621.4|41643.9|41623.9|41643.9|41623.9|41641.4|41621.4|1
1736200750000|2025-01-06 21:59:10|41642.8|41622.8|41641.4|41621.4|41642.8|41622.8|41641.4|41621.4|0
1736200770000|2025-01-06 21:59:30|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|0
1736200790000|2025-01-06 21:59:50|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41643.9|41623.9|2
1736204410000|2025-01-06 23:00:10|41642.9|41622.9|41640.4|41620.4|41642.9|41622.9|41640.4|41620.4|1
1736204430000|2025-01-06 23:00:30|41637.9|41617.9|41627.9|41607.9|41637.9|41617.9|41627.9|41607.9|14
1736204460000|2025-01-06 23:01:00|41626.5|41606.5|41619|41599|41626.5|41606.5|41619|41599|11
1736204490000|2025-01-06 23:01:30|||||||||5
1736204500000|2025-01-06 23:01:40|||||||||1
1736204510000|2025-01-06 23:01:50|||||||||1
1736204520000|2025-01-06 23:02:00|41616.5|41596.5|41617.9|41597.9|41617.9|41597.9|41615.4|41595.4|7
1736204530000|2025-01-06 23:02:10|41619.2|41599.2|41615.4|41595.4|41619.2|41599.2|41614.2|41594.2|1
1736204560000|2025-01-06 23:02:40|41614.2|41594.2|41612.9|41592.9|41614.2|41594.2|41611.5|41591.5|2
1736204590000|2025-01-06 23:03:10|||||||||1
1736204600000|2025-01-06 23:03:20|||||||||1
1736204610000|2025-01-06 23:03:30|41615.2|41595.2|41617.9|41597.9|41617.9|41597.9|41614|41594|5
1736204660000|2025-01-06 23:04:20|||||||||1
1736204690000|2025-01-06 23:04:50|||||||||4
1736204700000|2025-01-06 23:05:00|41619.3|41599.3|41620.6|41600.6|41620.6|41600.6|41619.3|41599.3|1
1736204710000|2025-01-06 23:05:10|41619.3|41599.3|41621.8|41601.8|41621.8|41601.8|41619.3|41599.3|0
1736204720000|2025-01-06 23:05:20|41623.1|41603.1|41625.4|41605.4|41625.4|41605.4|41623.1|41603.1|1
1736204730000|2025-01-06 23:05:30|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|0
1736204740000|2025-01-06 23:05:40|41627.9|41607.9|41630.6|41610.6|41630.6|41610.6|41627.9|41607.9|1
1736204750000|2025-01-06 23:05:50|41632|41612|41635.4|41615.4|41635.4|41615.4|41632|41612|5
1736204770000|2025-01-06 23:06:10|41636.8|41616.8|41635.4|41615.4|41636.8|41616.8|41635.4|41615.4|3
1736204790000|2025-01-06 23:06:30|41636.8|41616.8|41640.4|41620.4|41640.4|41620.4|41636.8|41616.8|0
1736204830000|2025-01-06 23:07:10|||||||||1
1736204840000|2025-01-06 23:07:20|||||||||1
1736204880000|2025-01-06 23:08:00|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|1
1736204890000|2025-01-06 23:08:10|41636.8|41616.8|41635.4|41615.4|41636.8|41616.8|41635.4|41615.4|0
1736204910000|2025-01-06 23:08:30|41633.1|41613.1|41625.4|41605.4|41633.1|41613.1|41625.4|41605.4|1
1736204920000|2025-01-06 23:08:40|41626.5|41606.5|41626.8|41606.8|41627.9|41607.9|41625.4|41605.4|0
1736204930000|2025-01-06 23:08:50|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|3
1736204950000|2025-01-06 23:09:10|41630.4|41610.4|41629.3|41609.3|41630.4|41610.4|41629.3|41609.3|1
1736204980000|2025-01-06 23:09:40|41630.4|41610.4|41634.3|41614.3|41634.3|41614.3|41630.4|41610.4|2
1736204990000|2025-01-06 23:09:50|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|2
1736205000000|2025-01-06 23:10:00|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|2
1736205040000|2025-01-06 23:10:40|||||||||1
1736205090000|2025-01-06 23:11:30|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|9
1736205110000|2025-01-06 23:11:50|41637|41617|41637|41617|41637|41617|41637|41617|1
1736205130000|2025-01-06 23:12:10|41638.1|41618.1|41642|41622|41642|41622|41638.1|41618.1|2
1736205160000|2025-01-06 23:12:40|||||||||5
1736205170000|2025-01-06 23:12:50|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|0
1736205180000|2025-01-06 23:13:00|||||||||7
1736205190000|2025-01-06 23:13:10|||||||||2
1736205200000|2025-01-06 23:13:20|||||||||2
1736205210000|2025-01-06 23:13:30|41642|41622|41642|41622|41643.1|41623.1|41642|41622|7
1736205300000|2025-01-06 23:15:00|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|5
1736205310000|2025-01-06 23:15:10|41637|41617|41637|41617|41637|41617|41637|41617|3
1736205320000|2025-01-06 23:15:20|41639.3|41619.3|41637.9|41617.9|41639.3|41619.3|41637.9|41617.9|1
1736205330000|2025-01-06 23:15:30|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|0
1736205340000|2025-01-06 23:15:40|41638.1|41618.1|41636.8|41616.8|41638.1|41618.1|41636.8|41616.8|0
1736205350000|2025-01-06 23:15:50|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|0
1736205390000|2025-01-06 23:16:30|41639.3|41619.3|41637.9|41617.9|41639.3|41619.3|41637.9|41617.9|0
1736205400000|2025-01-06 23:16:40|41639.3|41619.3|41635.6|41615.6|41639.3|41619.3|41635.6|41615.6|1
1736205410000|2025-01-06 23:16:50|||||||||1
1736205420000|2025-01-06 23:17:00|41633.1|41613.1|41630.6|41610.6|41633.1|41613.1|41629.5|41609.5|5
1736205430000|2025-01-06 23:17:10|41628.1|41608.1|41627|41607|41628.1|41608.1|41627|41607|1
1736205440000|2025-01-06 23:17:20|||||||||1
1736205450000|2025-01-06 23:17:30|41624.5|41604.5|41624.5|41604.5|41627|41607|41624.5|41604.5|1
1736205500000|2025-01-06 23:18:20|41625.9|41605.9|41625.6|41605.6|41625.9|41605.9|41625.6|41605.6|5
1736205510000|2025-01-06 23:18:30|41626.8|41606.8|41625.6|41605.6|41626.8|41606.8|41625.6|41605.6|2
1736205520000|2025-01-06 23:18:40|41626.8|41606.8|41625.6|41605.6|41626.8|41606.8|41625.6|41605.6|1
1736205550000|2025-01-06 23:19:10|41624.5|41604.5|41623.1|41603.1|41624.5|41604.5|41623.1|41603.1|1
1736205570000|2025-01-06 23:19:30|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|6
1736205590000|2025-01-06 23:19:50|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41620.6|41600.6|3
1736205600000|2025-01-06 23:20:00|41621.8|41601.8|41618.1|41598.1|41623.1|41603.1|41618.1|41598.1|11
1736205640000|2025-01-06 23:20:40|||||||||14
1736205660000|2025-01-06 23:21:00|||||||||21
1736205680000|2025-01-06 23:21:20|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|1
1736205690000|2025-01-06 23:21:30|41610.6|41590.6|41608.1|41588.1|41610.6|41590.6|41608.1|41588.1|1
1736205700000|2025-01-06 23:21:40|||||||||2
1736205720000|2025-01-06 23:22:00|||||||||1
1736205730000|2025-01-06 23:22:10|41609.3|41589.3|41612|41592|41612|41592|41609.3|41589.3|0
1736205740000|2025-01-06 23:22:20|41610.9|41590.9|41610.7|41590.7|41610.9|41590.9|41610.7|41590.7|1
1736205760000|2025-01-06 23:22:40|||||||||3
1736205770000|2025-01-06 23:22:50|41627|41607|41627|41607|41627|41607|41627|41607|26
1736205780000|2025-01-06 23:23:00|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736205790000|2025-01-06 23:23:10|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|3
1736205800000|2025-01-06 23:23:20|41624.5|41604.5|41623.2|41603.2|41624.5|41604.5|41623.2|41603.2|0
1736205810000|2025-01-06 23:23:30|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1736205820000|2025-01-06 23:23:40|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1736205840000|2025-01-06 23:24:00|41623.2|41603.2|41627|41607|41627|41607|41623.2|41603.2|2
1736205850000|2025-01-06 23:24:10|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1736205880000|2025-01-06 23:24:40|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|7
1736205950000|2025-01-06 23:25:50|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|0
1736206010000|2025-01-06 23:26:50|41614.5|41594.5|41613.2|41593.2|41614.5|41594.5|41613.2|41593.2|0
1736206020000|2025-01-06 23:27:00|41611.8|41591.8|41609.5|41589.5|41612|41592|41609.5|41589.5|3
1736206030000|2025-01-06 23:27:10|41612|41592|41612|41592|41612|41592|41609.5|41589.5|2
1736206050000|2025-01-06 23:27:30|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|0
1736206060000|2025-01-06 23:27:40|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|5
1736206080000|2025-01-06 23:28:00|41615.9|41595.9|41617|41597|41617|41597|41615.9|41595.9|0
1736206090000|2025-01-06 23:28:10|41618.4|41598.4|41619.5|41599.5|41619.5|41599.5|41618.4|41598.4|1
1736206110000|2025-01-06 23:28:30|41620.9|41600.9|41625.9|41605.9|41625.9|41605.9|41620.9|41600.9|26
1736206120000|2025-01-06 23:28:40|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|1
1736206130000|2025-01-06 23:28:50|41632|41612|41630.7|41610.7|41632|41612|41630.7|41610.7|4
1736206140000|2025-01-06 23:29:00|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1736206150000|2025-01-06 23:29:10|41627|41607|41622|41602|41627|41607|41622|41602|2
1736206160000|2025-01-06 23:29:20|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|3
1736206200000|2025-01-06 23:30:00|41620.9|41600.9|41622|41602|41622|41602|41620.9|41600.9|0
1736206210000|2025-01-06 23:30:10|41620.9|41600.9|41619.5|41599.5|41620.9|41600.9|41619.5|41599.5|1
1736206220000|2025-01-06 23:30:20|41617|41597|41619.5|41599.5|41619.5|41599.5|41617|41597|0
1736206230000|2025-01-06 23:30:30|41617|41597|41617|41597|41617|41597|41617|41597|0
1736206240000|2025-01-06 23:30:40|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1736206260000|2025-01-06 23:31:00|||||||||1
1736206270000|2025-01-06 23:31:10|||||||||1
1736206310000|2025-01-06 23:31:50|||||||||2
1736206320000|2025-01-06 23:32:00|41622|41602|41622|41602|41622|41602|41622|41602|0
1736206330000|2025-01-06 23:32:10|41620.9|41600.9|41622|41602|41622|41602|41619.5|41599.5|1
1736206340000|2025-01-06 23:32:20|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1736206360000|2025-01-06 23:32:40|||||||||1
1736206370000|2025-01-06 23:32:50|41623.2|41603.2|41624.5|41604.5|41624.5|41604.5|41623.2|41603.2|1
1736206390000|2025-01-06 23:33:10|41625.9|41605.9|41627|41607|41627|41607|41625.9|41605.9|0
1736206410000|2025-01-06 23:33:30|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|2
1736206420000|2025-01-06 23:33:40|41625.7|41605.7|41624.5|41604.5|41625.7|41605.7|41624.5|41604.5|1
1736206430000|2025-01-06 23:33:50|41622|41602|41622|41602|41622|41602|41622|41602|1
1736206450000|2025-01-06 23:34:10|41620.7|41600.7|41619.5|41599.5|41620.7|41600.7|41619.5|41599.5|0
1736206460000|2025-01-06 23:34:20|41616.8|41596.8|41614.5|41594.5|41616.8|41596.8|41614.5|41594.5|3
1736206480000|2025-01-06 23:34:40|41617|41597|41617|41597|41617|41597|41617|41597|0
1736206490000|2025-01-06 23:34:50|||||||||1
1736206500000|2025-01-06 23:35:00|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1736206530000|2025-01-06 23:35:30|41620.9|41600.9|41629.5|41609.5|41629.5|41609.5|41620.9|41600.9|4
1736206580000|2025-01-06 23:36:20|41632|41612|41632|41612|41632|41612|41632|41612|2
1736206620000|2025-01-06 23:37:00|41630.9|41610.9|41627|41607|41630.9|41610.9|41627|41607|2
1736206640000|2025-01-06 23:37:20|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|0
1736206650000|2025-01-06 23:37:30|41628.4|41608.4|41629.5|41609.5|41629.5|41609.5|41628.4|41608.4|0
1736206660000|2025-01-06 23:37:40|41627|41607|41627|41607|41627|41607|41627|41607|1
1736206670000|2025-01-06 23:37:50|41628.4|41608.4|41629.5|41609.5|41629.5|41609.5|41628.4|41608.4|0
1736206680000|2025-01-06 23:38:00|41627|41607|41627|41607|41627|41607|41627|41607|0
1736206690000|2025-01-06 23:38:10|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1736206700000|2025-01-06 23:38:20|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41624.5|41604.5|4
1736206730000|2025-01-06 23:38:50|41625.7|41605.7|41624.5|41604.5|41625.9|41605.9|41624.5|41604.5|1
1736206740000|2025-01-06 23:39:00|41623.4|41603.4|41627|41607|41627|41607|41622|41602|1
1736206780000|2025-01-06 23:39:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|1
1736206800000|2025-01-06 23:40:00|41630.9|41610.9|41632|41612|41632|41612|41629.5|41609.5|0
1736206840000|2025-01-06 23:40:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|1
1736206860000|2025-01-06 23:41:00|41630.7|41610.7|41630.7|41610.7|41632|41612|41630.7|41610.7|0
1736206880000|2025-01-06 23:41:20|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736206910000|2025-01-06 23:41:50|41632.1|41612.1|41630.7|41610.7|41632.1|41612.1|41630.7|41610.7|0
1736206940000|2025-01-06 23:42:20|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|0
1736206950000|2025-01-06 23:42:30|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|0
1736206960000|2025-01-06 23:42:40|41632.1|41612.1|41633.2|41613.2|41633.2|41613.2|41632.1|41612.1|0
1736206990000|2025-01-06 23:43:10|41631.8|41611.8|41630.7|41610.7|41631.8|41611.8|41630.7|41610.7|0
1736207000000|2025-01-06 23:43:20|||||||||1
1736207010000|2025-01-06 23:43:30|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736207060000|2025-01-06 23:44:20|41634.6|41614.6|41632.1|41612.1|41634.6|41614.6|41632.1|41612.1|3
1736207100000|2025-01-06 23:45:00|41633.2|41613.2|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|1
1736207160000|2025-01-06 23:46:00|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|3
1736207190000|2025-01-06 23:46:30|41634.6|41614.6|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|0
1736207210000|2025-01-06 23:46:50|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|2
1736207350000|2025-01-06 23:49:10|||||||||1
1736207360000|2025-01-06 23:49:20|||||||||1
1736207390000|2025-01-06 23:49:50|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736207400000|2025-01-06 23:50:00|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|1
1736207410000|2025-01-06 23:50:10|41624.3|41604.3|41623.2|41603.2|41624.3|41604.3|41623.2|41603.2|0
1736207420000|2025-01-06 23:50:20|41624.3|41604.3|41625.7|41605.7|41625.7|41605.7|41624.3|41604.3|2
1736207450000|2025-01-06 23:50:50|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736207460000|2025-01-06 23:51:00|41630.7|41610.7|41628.2|41608.2|41630.7|41610.7|41628.2|41608.2|0
1736207470000|2025-01-06 23:51:10|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|4
1736207560000|2025-01-06 23:52:40|41631.9|41611.9|41633.2|41613.2|41633.2|41613.2|41631.9|41611.9|2
1736207690000|2025-01-06 23:54:50|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|6
1736207700000|2025-01-06 23:55:00|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207710000|2025-01-06 23:55:10|41635.7|41615.7|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|1
1736207720000|2025-01-06 23:55:20|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|0
1736207740000|2025-01-06 23:55:40|41635.7|41615.7|41636.9|41616.9|41636.9|41616.9|41635.7|41615.7|0
1736207760000|2025-01-06 23:56:00|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|0
1736207820000|2025-01-06 23:57:00|||||||||1
1736207840000|2025-01-06 23:57:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207870000|2025-01-06 23:57:50|41643|41623|41643|41623|41643|41623|41643|41623|45
1736207880000|2025-01-06 23:58:00|41641.9|41621.9|41638.2|41618.2|41643|41623|41638.2|41618.2|16
1736207890000|2025-01-06 23:58:10|41636.9|41616.9|41638.2|41618.2|41638.2|41618.2|41636.9|41616.9|0
1736207910000|2025-01-06 23:58:30|41637.1|41617.1|41635.7|41615.7|41637.1|41617.1|41635.7|41615.7|1
1736207920000|2025-01-06 23:58:40|41636.9|41616.9|41635.7|41615.7|41636.9|41616.9|41635.7|41615.7|0
1736207950000|2025-01-06 23:59:10|41637.1|41617.1|41635.7|41615.7|41638.2|41618.2|41635.7|41615.7|4
1736207960000|2025-01-06 23:59:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207990000|2025-01-06 23:59:50|41636.9|41616.9|41634.6|41614.6|41636.9|41616.9|41633.2|41613.2|2
1736121600000|2025-01-06 00:00:00|40912.8|40892.8|40910.3|40890.3|40912.8|40892.8|40910.3|40890.3|2
1736121630000|2025-01-06 00:00:30|40907.8|40887.8|40902.8|40882.8|40907.8|40887.8|40902.8|40882.8|0
1736121640000|2025-01-06 00:00:40|40901.4|40881.4|40897.8|40877.8|40901.4|40881.4|40897.8|40877.8|2
1736121650000|2025-01-06 00:00:50|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40897.8|40877.8|2
1736121660000|2025-01-06 00:01:00|40899.2|40879.2|40897.8|40877.8|40899.2|40879.2|40897.8|40877.8|0
1736121670000|2025-01-06 00:01:10|40899.2|40879.2|40902.8|40882.8|40902.8|40882.8|40899.2|40879.2|1
1736121680000|2025-01-06 00:01:20|40903.9|40883.9|40917.8|40897.8|40917.8|40897.8|40903.9|40883.9|4
1736121690000|2025-01-06 00:01:30|||||||||1
1736121700000|2025-01-06 00:01:40|40919.2|40899.2|40920.3|40900.3|40920.3|40900.3|40919.2|40899.2|1
1736121720000|2025-01-06 00:02:00|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|40917.8|40897.8|0
1736121730000|2025-01-06 00:02:10|40920.3|40900.3|40917.8|40897.8|40921.4|40901.4|40917.8|40897.8|0
1736121780000|2025-01-06 00:03:00|40918.9|40898.9|40917.8|40897.8|40920.3|40900.3|40917.8|40897.8|0
1736121800000|2025-01-06 00:03:20|40916.7|40896.7|40913.9|40893.9|40916.7|40896.7|40913.9|40893.9|2
1736121810000|2025-01-06 00:03:30|40911.4|40891.4|40908.9|40888.9|40911.4|40891.4|40908.9|40888.9|0
1736121820000|2025-01-06 00:03:40|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40905.3|40885.3|2
1736121840000|2025-01-06 00:04:00|40907.8|40887.8|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|0
1736121850000|2025-01-06 00:04:10|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|0
1736121870000|2025-01-06 00:04:30|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1736121880000|2025-01-06 00:04:40|40898.9|40878.9|40900.3|40880.3|40900.3|40880.3|40897.8|40877.8|1
1736121910000|2025-01-06 00:05:10|||||||||3
1736121920000|2025-01-06 00:05:20|40902.8|40882.8|40905.3|40885.3|40907.8|40887.8|40902.8|40882.8|2
1736121930000|2025-01-06 00:05:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|2
1736121940000|2025-01-06 00:05:40|40896.4|40876.4|40892.8|40872.8|40896.4|40876.4|40892.8|40872.8|2
1736121950000|2025-01-06 00:05:50|40894.2|40874.2|40895.3|40875.3|40895.3|40875.3|40894.2|40874.2|1
1736121960000|2025-01-06 00:06:00|40892.8|40872.8|40895.3|40875.3|40895.3|40875.3|40892.8|40872.8|4
1736121980000|2025-01-06 00:06:20|||||||||4
1736121990000|2025-01-06 00:06:30|||||||||5
1736122000000|2025-01-06 00:06:40|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1736122010000|2025-01-06 00:06:50|40887.8|40867.8|40891.7|40871.7|40891.7|40871.7|40887.8|40867.8|19
1736122030000|2025-01-06 00:07:10|40895.3|40875.3|40900.3|40880.3|40900.3|40880.3|40895.3|40875.3|1
1736122040000|2025-01-06 00:07:20|40902.8|40882.8|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|1
1736122050000|2025-01-06 00:07:30|40900.3|40880.3|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|2
1736122060000|2025-01-06 00:07:40|40900.3|40880.3|40902.8|40882.8|40902.8|40882.8|40900.3|40880.3|2
1736122070000|2025-01-06 00:07:50|||||||||1
1736122080000|2025-01-06 00:08:00|40901.4|40881.4|40900.3|40880.3|40901.4|40881.4|40900.3|40880.3|0
1736122100000|2025-01-06 00:08:20|40898.9|40878.9|40900.3|40880.3|40900.3|40880.3|40898.9|40878.9|2
1736122120000|2025-01-06 00:08:40|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|1
1736122130000|2025-01-06 00:08:50|40899.2|40879.2|40902.8|40882.8|40902.8|40882.8|40899.2|40879.2|1
1736122140000|2025-01-06 00:09:00|40900.3|40880.3|40898.9|40878.9|40900.3|40880.3|40898.9|40878.9|0
1736122150000|2025-01-06 00:09:10|40897.8|40877.8|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1736122160000|2025-01-06 00:09:20|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|40900.3|40880.3|0
1736122170000|2025-01-06 00:09:30|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|40897.8|40877.8|0
1736122180000|2025-01-06 00:09:40|40898.9|40878.9|40897.8|40877.8|40900.3|40880.3|40897.8|40877.8|0
1736122190000|2025-01-06 00:09:50|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|7
1736122200000|2025-01-06 00:10:00|40896.7|40876.7|40896.7|40876.7|40896.7|40876.7|40896.7|40876.7|1
1736122210000|2025-01-06 00:10:10|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|40895.3|40875.3|1
1736122240000|2025-01-06 00:10:40|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|40892.8|40872.8|1
1736122260000|2025-01-06 00:11:00|40890.3|40870.3|40892.8|40872.8|40892.8|40872.8|40890.3|40870.3|1
1736122270000|2025-01-06 00:11:10|40891.7|40871.7|40890.3|40870.3|40891.7|40871.7|40890.3|40870.3|0
1736122280000|2025-01-06 00:11:20|40888.9|40868.9|40890.3|40870.3|40890.3|40870.3|40887.8|40867.8|0
1736122290000|2025-01-06 00:11:30|40888.9|40868.9|40887.8|40867.8|40888.9|40868.9|40887.8|40867.8|0
1736122300000|2025-01-06 00:11:40|40889.2|40869.2|40890.3|40870.3|40890.3|40870.3|40889.2|40869.2|0
1736122320000|2025-01-06 00:12:00|40888.9|40868.9|40883.9|40863.9|40888.9|40868.9|40883.9|40863.9|1
1736122340000|2025-01-06 00:12:20|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|5
1736122350000|2025-01-06 00:12:30|40883.9|40863.9|40885.3|40865.3|40885.3|40865.3|40882.8|40862.8|0
1736122380000|2025-01-06 00:13:00|40884.2|40864.2|40880.3|40860.3|40884.2|40864.2|40880.3|40860.3|2
1736122390000|2025-01-06 00:13:10|||||||||1
1736122400000|2025-01-06 00:13:20|40877.8|40857.8|40877.8|40857.8|40877.8|40857.8|40876.4|40856.4|5
1736122410000|2025-01-06 00:13:30|40879.2|40859.2|40880.3|40860.3|40880.3|40860.3|40879.2|40859.2|0
1736122430000|2025-01-06 00:13:50|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|40885.3|40865.3|1
1736122440000|2025-01-06 00:14:00|40883.9|40863.9|40884.2|40864.2|40884.2|40864.2|40883.9|40863.9|1
1736122450000|2025-01-06 00:14:10|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|0
1736122460000|2025-01-06 00:14:20|40883.9|40863.9|40885.3|40865.3|40885.3|40865.3|40883.9|40863.9|0
1736122490000|2025-01-06 00:14:50|40882.5|40862.5|40880.3|40860.3|40882.5|40862.5|40880.3|40860.3|5
1736122500000|2025-01-06 00:15:00|40879.2|40859.2|40878.9|40858.9|40879.2|40859.2|40877.8|40857.8|9
1736122510000|2025-01-06 00:15:10|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|40881.4|40861.4|0
1736122530000|2025-01-06 00:15:30|40882.8|40862.8|40880.3|40860.3|40882.8|40862.8|40880.3|40860.3|2
1736122540000|2025-01-06 00:15:40|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|1
1736122550000|2025-01-06 00:15:50|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|1
1736122560000|2025-01-06 00:16:00|40885.3|40865.3|40882.8|40862.8|40885.3|40865.3|40882.8|40862.8|4
1736122570000|2025-01-06 00:16:10|40885.3|40865.3|40886.7|40866.7|40886.7|40866.7|40882.8|40862.8|5
1736122580000|2025-01-06 00:16:20|40887.8|40867.8|40885.3|40865.3|40887.8|40867.8|40885.3|40865.3|1
1736122610000|2025-01-06 00:16:50|40886.7|40866.7|40885.3|40865.3|40886.7|40866.7|40885.3|40865.3|1
1736122620000|2025-01-06 00:17:00|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|40882.8|40862.8|1
1736122630000|2025-01-06 00:17:10|40881.4|40861.4|40882.8|40862.8|40882.8|40862.8|40880.3|40860.3|0
1736122640000|2025-01-06 00:17:20|40881.4|40861.4|40882.8|40862.8|40882.8|40862.8|40881.4|40861.4|1
1736122650000|2025-01-06 00:17:30|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|40880.3|40860.3|0
1736122660000|2025-01-06 00:17:40|40878.9|40858.9|40880.3|40860.3|40880.3|40860.3|40877.8|40857.8|0
1736122700000|2025-01-06 00:18:20|40885.3|40865.3|40887.8|40867.8|40887.8|40867.8|40885.3|40865.3|3
1736122710000|2025-01-06 00:18:30|40890.3|40870.3|40890.3|40870.3|40892.8|40872.8|40890.3|40870.3|1
1736122720000|2025-01-06 00:18:40|40887.8|40867.8|40890.3|40870.3|40890.3|40870.3|40887.8|40867.8|0
1736122740000|2025-01-06 00:19:00|40887.8|40867.8|40885.3|40865.3|40887.8|40867.8|40885.3|40865.3|1
1736122750000|2025-01-06 00:19:10|40882.5|40862.5|40875.3|40855.3|40882.5|40862.5|40873.9|40853.9|23
1736122760000|2025-01-06 00:19:20|40876.7|40856.7|40876.7|40856.7|40879.2|40859.2|40876.7|40856.7|0
1736122770000|2025-01-06 00:19:30|40879.2|40859.2|40873.1|40853.1|40879.2|40859.2|40873.1|40853.1|5
1736122780000|2025-01-06 00:19:40|40869.5|40849.5|40873.1|40853.1|40873.1|40853.1|40869.5|40849.5|1
1736122790000|2025-01-06 00:19:50|||||||||1
1736122800000|2025-01-06 00:20:00|40874.2|40854.2|40877|40857|40877|40857|40874.2|40854.2|2
1736122810000|2025-01-06 00:20:10|40878.1|40858.1|40875.6|40855.6|40878.1|40858.1|40875.6|40855.6|1
1736122840000|2025-01-06 00:20:40|40877|40857|40880.9|40860.9|40880.9|40860.9|40877|40857|12
1736122850000|2025-01-06 00:20:50|40879.5|40859.5|40878.1|40858.1|40879.5|40859.5|40877|40857|0
1736122860000|2025-01-06 00:21:00|40877|40857|40877|40857|40877|40857|40877|40857|0
1736122870000|2025-01-06 00:21:10|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|0
1736122880000|2025-01-06 00:21:20|||||||||3
1736122910000|2025-01-06 00:21:50|40878.1|40858.1|40878.1|40858.1|40878.1|40858.1|40875.6|40855.6|1
1736122920000|2025-01-06 00:22:00|40876.7|40856.7|40875.6|40855.6|40876.7|40856.7|40875.6|40855.6|1
1736122930000|2025-01-06 00:22:10|40873.1|40853.1|40875.6|40855.6|40875.6|40855.6|40873.1|40853.1|1
1736122940000|2025-01-06 00:22:20|40874.2|40854.2|40873.1|40853.1|40874.2|40854.2|40873.1|40853.1|0
1736122950000|2025-01-06 00:22:30|40872|40852|40873.1|40853.1|40873.1|40853.1|40870.6|40850.6|4
1736122970000|2025-01-06 00:22:50|40874.2|40854.2|40873.1|40853.1|40875.6|40855.6|40873.1|40853.1|2
1736122980000|2025-01-06 00:23:00|40874.2|40854.2|40875.6|40855.6|40875.6|40855.6|40874.2|40854.2|1
1736122990000|2025-01-06 00:23:10|40873.1|40853.1|40875.6|40855.6|40875.6|40855.6|40873.1|40853.1|1
1736123000000|2025-01-06 00:23:20|40874.5|40854.5|40873.1|40853.1|40874.5|40854.5|40870.6|40850.6|1
1736123020000|2025-01-06 00:23:40|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|0
1736123030000|2025-01-06 00:23:50|40877|40857|40875.6|40855.6|40878.1|40858.1|40875.6|40855.6|0
1736123040000|2025-01-06 00:24:00|40874.2|40854.2|40873.1|40853.1|40874.2|40854.2|40873.1|40853.1|0
1736123050000|2025-01-06 00:24:10|40871.7|40851.7|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123060000|2025-01-06 00:24:20|40872|40852|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123070000|2025-01-06 00:24:30|40871.7|40851.7|40873.1|40853.1|40873.1|40853.1|40871.7|40851.7|0
1736123080000|2025-01-06 00:24:40|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|40875.6|40855.6|1
1736123090000|2025-01-06 00:24:50|40872.8|40852.8|40873.1|40853.1|40873.1|40853.1|40870.6|40850.6|1
1736123100000|2025-01-06 00:25:00|40870.6|40850.6|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|0
1736123110000|2025-01-06 00:25:10|||||||||1
1736123120000|2025-01-06 00:25:20|40869.5|40849.5|40868.1|40848.1|40869.5|40849.5|40868.1|40848.1|1
1736123130000|2025-01-06 00:25:30|||||||||2
1736123140000|2025-01-06 00:25:40|||||||||1
1736123160000|2025-01-06 00:26:00|40870.6|40850.6|40870.6|40850.6|40873.1|40853.1|40870.6|40850.6|1
1736123170000|2025-01-06 00:26:10|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123180000|2025-01-06 00:26:20|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1736123190000|2025-01-06 00:26:30|40865.6|40845.6|40868.1|40848.1|40868.1|40848.1|40865.6|40845.6|1
1736123200000|2025-01-06 00:26:40|||||||||1
1736123220000|2025-01-06 00:27:00|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123240000|2025-01-06 00:27:20|40869.2|40849.2|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123250000|2025-01-06 00:27:30|40872|40852|40870.6|40850.6|40872|40852|40870.6|40850.6|0
1736123260000|2025-01-06 00:27:40|40869.5|40849.5|40870.6|40850.6|40870.6|40850.6|40868.1|40848.1|0
1736123270000|2025-01-06 00:27:50|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|40868.1|40848.1|0
1736123290000|2025-01-06 00:28:10|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|40865.6|40845.6|0
1736123300000|2025-01-06 00:28:20|40864.2|40844.2|40865.6|40845.6|40865.6|40845.6|40863.1|40843.1|0
1736123310000|2025-01-06 00:28:30|40863.1|40843.1|40864.5|40844.5|40864.5|40844.5|40863.1|40843.1|0
1736123320000|2025-01-06 00:28:40|40863.1|40843.1|40863.1|40843.1|40865.6|40845.6|40863.1|40843.1|0
1736123340000|2025-01-06 00:29:00|||||||||8
1736123350000|2025-01-06 00:29:10|40860.6|40840.6|40858.1|40838.1|40860.6|40840.6|40858.1|40838.1|5
1736123360000|2025-01-06 00:29:20|40856.7|40836.7|40855.6|40835.6|40856.7|40836.7|40855.6|40835.6|3
1736123380000|2025-01-06 00:29:40|40854.5|40834.5|40853.1|40833.1|40854.5|40834.5|40853.1|40833.1|2
1736123390000|2025-01-06 00:29:50|40851.7|40831.7|40850.6|40830.6|40851.7|40831.7|40848.1|40828.1|13
1736123400000|2025-01-06 00:30:00|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|1
1736123410000|2025-01-06 00:30:10|40845.6|40825.6|40840.6|40820.6|40845.6|40825.6|40840.6|40820.6|6
1736123420000|2025-01-06 00:30:20|40841.7|40821.7|40840.6|40820.6|40843.1|40823.1|40840.6|40820.6|2
1736123440000|2025-01-06 00:30:40|40841.7|40821.7|40843.1|40823.1|40843.1|40823.1|40841.7|40821.7|1
1736123460000|2025-01-06 00:31:00|||||||||1
1736123470000|2025-01-06 00:31:10|40844.5|40824.5|40845.6|40825.6|40848.1|40828.1|40844.5|40824.5|1
1736123480000|2025-01-06 00:31:20|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|0
1736123490000|2025-01-06 00:31:30|40847|40827|40845.6|40825.6|40847|40827|40845.6|40825.6|0
1736123500000|2025-01-06 00:31:40|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40846.7|40826.7|0
1736123510000|2025-01-06 00:31:50|||||||||1
1736123530000|2025-01-06 00:32:10|||||||||4
1736123540000|2025-01-06 00:32:20|||||||||2
1736123570000|2025-01-06 00:32:50|40846.7|40826.7|40845.6|40825.6|40846.7|40826.7|40845.6|40825.6|2
1736123580000|2025-01-06 00:33:00|40848.1|40828.1|40845.6|40825.6|40848.1|40828.1|40845.6|40825.6|2
1736123590000|2025-01-06 00:33:10|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|0
1736123600000|2025-01-06 00:33:20|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40843.1|40823.1|0
1736123610000|2025-01-06 00:33:30|40845.6|40825.6|40848.1|40828.1|40848.1|40828.1|40845.6|40825.6|1
1736123640000|2025-01-06 00:34:00|40846.7|40826.7|40848.1|40828.1|40848.1|40828.1|40846.7|40826.7|1
1736123670000|2025-01-06 00:34:30|||||||||1
1736123680000|2025-01-06 00:34:40|||||||||2
1736123710000|2025-01-06 00:35:10|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|0
1736123730000|2025-01-06 00:35:30|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|2
1736123740000|2025-01-06 00:35:40|40849.5|40829.5|40850.6|40830.6|40850.6|40830.6|40849.5|40829.5|0
1736123750000|2025-01-06 00:35:50|40849.3|40829.3|40848.1|40828.1|40849.3|40829.3|40848.1|40828.1|5
1736123760000|2025-01-06 00:36:00|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|40850.6|40830.6|0
1736123770000|2025-01-06 00:36:10|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|40848.1|40828.1|9
1736123780000|2025-01-06 00:36:20|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|40845.6|40825.6|4
1736123790000|2025-01-06 00:36:30|40844.3|40824.3|40841.8|40821.8|40844.3|40824.3|40841.8|40821.8|1
1736123800000|2025-01-06 00:36:40|40843.1|40823.1|40840.6|40820.6|40843.1|40823.1|40840.6|40820.6|0
1736123810000|2025-01-06 00:36:50|40839.3|40819.3|40840.6|40820.6|40843.1|40823.1|40838.1|40818.1|1
1736123820000|2025-01-06 00:37:00|40839.3|40819.3|40840.6|40820.6|40840.6|40820.6|40838.1|40818.1|2
1736123830000|2025-01-06 00:37:10|40842|40822|40843.1|40823.1|40843.1|40823.1|40842|40822|1
1736123840000|2025-01-06 00:37:20|40841.8|40821.8|40838.1|40818.1|40841.8|40821.8|40838.1|40818.1|3
1736123850000|2025-01-06 00:37:30|||||||||4
1736123880000|2025-01-06 00:38:00|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|1
1736123900000|2025-01-06 00:38:20|40841.8|40821.8|40843.1|40823.1|40843.1|40823.1|40841.8|40821.8|0
1736123910000|2025-01-06 00:38:30|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|40840.6|40820.6|8
1736123940000|2025-01-06 00:39:00|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|40838.1|40818.1|1
1736123960000|2025-01-06 00:39:20|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|40835.6|40815.6|0
1736124060000|2025-01-06 00:41:00|40835.7|40815.7|40835.7|40815.7|40838.2|40818.2|40835.7|40815.7|0
1736124080000|2025-01-06 00:41:20|40837|40817|40838.2|40818.2|40838.2|40818.2|40837|40817|0
1736124090000|2025-01-06 00:41:30|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|40840.7|40820.7|0
1736124110000|2025-01-06 00:41:50|||||||||1
1736124120000|2025-01-06 00:42:00|40839.5|40819.5|40838.2|40818.2|40839.5|40819.5|40838.2|40818.2|0
1736124130000|2025-01-06 00:42:10|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|40841.8|40821.8|2
1736124140000|2025-01-06 00:42:20|40844.3|40824.3|40845.7|40825.7|40845.7|40825.7|40844.3|40824.3|1
1736124150000|2025-01-06 00:42:30|40848.2|40828.2|40845.7|40825.7|40848.2|40828.2|40845.7|40825.7|0
1736124160000|2025-01-06 00:42:40|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|40848.2|40828.2|1
1736124190000|2025-01-06 00:43:10|40850.7|40830.7|40853.2|40833.2|40853.2|40833.2|40850.7|40830.7|9
1736124200000|2025-01-06 00:43:20|40854.5|40834.5|40858.2|40838.2|40858.2|40838.2|40854.5|40834.5|0
1736124240000|2025-01-06 00:44:00|40855.7|40835.7|40853.2|40833.2|40855.7|40835.7|40853.2|40833.2|3
1736124280000|2025-01-06 00:44:40|40851.8|40831.8|40848.2|40828.2|40853.2|40833.2|40848.2|40828.2|0
1736124290000|2025-01-06 00:44:50|||||||||2
1736124320000|2025-01-06 00:45:20|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|40850.7|40830.7|1
1736124370000|2025-01-06 00:46:10|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|40853.2|40833.2|3
1736124380000|2025-01-06 00:46:20|40855.7|40835.7|40855.7|40835.7|40855.7|40835.7|40855.7|40835.7|0
1736124390000|2025-01-06 00:46:30|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|0
1736124400000|2025-01-06 00:46:40|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1736124410000|2025-01-06 00:46:50|40862.1|40842.1|40863.2|40843.2|40863.2|40843.2|40862.1|40842.1|2
1736124450000|2025-01-06 00:47:30|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|2
1736124460000|2025-01-06 00:47:40|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|0
1736124470000|2025-01-06 00:47:50|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|3
1736124480000|2025-01-06 00:48:00|40863.2|40843.2|40860.7|40840.7|40863.2|40843.2|40860.7|40840.7|1
1736124490000|2025-01-06 00:48:10|40862.1|40842.1|40864.3|40844.3|40864.3|40844.3|40862.1|40842.1|1
1736124500000|2025-01-06 00:48:20|40865.7|40845.7|40866.8|40846.8|40866.8|40846.8|40865.7|40845.7|0
1736124510000|2025-01-06 00:48:30|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|40864.3|40844.3|1
1736124520000|2025-01-06 00:48:40|40863.2|40843.2|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|0
1736124550000|2025-01-06 00:49:10|40863.2|40843.2|40863.2|40843.2|40864.6|40844.6|40863.2|40843.2|0
1736124560000|2025-01-06 00:49:20|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|40865.7|40845.7|0
1736124590000|2025-01-06 00:49:50|40863.2|40843.2|40865.7|40845.7|40865.7|40845.7|40863.2|40843.2|0
1736124600000|2025-01-06 00:50:00|40864.6|40844.6|40857.9|40837.9|40864.6|40844.6|40857.9|40837.9|1
1736124610000|2025-01-06 00:50:10|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|40855.1|40835.1|1
1736124620000|2025-01-06 00:50:20|40852.9|40832.9|40855.7|40835.7|40855.7|40835.7|40852.9|40832.9|1
1736124630000|2025-01-06 00:50:30|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|40858.2|40838.2|1
1736124660000|2025-01-06 00:51:00|||||||||1
1736124670000|2025-01-06 00:51:10|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|1
1736124680000|2025-01-06 00:51:20|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|40863.2|40843.2|1
1736124690000|2025-01-06 00:51:30|40861.8|40841.8|40860.7|40840.7|40863.2|40843.2|40860.7|40840.7|0
1736124700000|2025-01-06 00:51:40|40863.2|40843.2|40861.8|40841.8|40863.2|40843.2|40860.7|40840.7|0
1736124710000|2025-01-06 00:51:50|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1736124720000|2025-01-06 00:52:00|40858.2|40838.2|40860.7|40840.7|40860.7|40840.7|40858.2|40838.2|1
1736124730000|2025-01-06 00:52:10|40863.2|40843.2|40861.8|40841.8|40863.2|40843.2|40860.7|40840.7|0
1736124750000|2025-01-06 00:52:30|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|40860.7|40840.7|0
1736124770000|2025-01-06 00:52:50|40862.1|40842.1|40863.2|40843.2|40863.2|40843.2|40862.1|40842.1|0
1736124780000|2025-01-06 00:53:00|||||||||1
1736124790000|2025-01-06 00:53:10|||||||||3
1736124810000|2025-01-06 00:53:30|40864.6|40844.6|40867.1|40847.1|40867.1|40847.1|40864.6|40844.6|2
1736124820000|2025-01-06 00:53:40|40868.2|40848.2|40868.2|40848.2|40868.2|40848.2|40868.2|40848.2|2
1736124830000|2025-01-06 00:53:50|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|40869.6|40849.6|2
1736124840000|2025-01-06 00:54:00|40870.7|40850.7|40877.1|40857.1|40877.1|40857.1|40870.7|40850.7|0
1736124850000|2025-01-06 00:54:10|40875.7|40855.7|40875.7|40855.7|40878.2|40858.2|40875.7|40855.7|7
1736124860000|2025-01-06 00:54:20|40877.1|40857.1|40878.2|40858.2|40878.2|40858.2|40877.1|40857.1|0
1736124870000|2025-01-06 00:54:30|40875.7|40855.7|40878.2|40858.2|40878.2|40858.2|40875.7|40855.7|0
1736124880000|2025-01-06 00:54:40|40875.7|40855.7|40878.2|40858.2|40878.2|40858.2|40874.6|40854.6|14
1736124890000|2025-01-06 00:54:50|40876.8|40856.8|40873.2|40853.2|40876.8|40856.8|40873.2|40853.2|0
1736124900000|2025-01-06 00:55:00|40871.8|40851.8|40878.2|40858.2|40878.2|40858.2|40870.7|40850.7|5
1736124920000|2025-01-06 00:55:20|||||||||3
1736124930000|2025-01-06 00:55:30|40879.3|40859.3|40884.6|40864.6|40884.6|40864.6|40879.3|40859.3|5
1736124940000|2025-01-06 00:55:40|40885.7|40865.7|40887.1|40867.1|40887.1|40867.1|40885.7|40865.7|1
1736124950000|2025-01-06 00:55:50|40888.2|40868.2|40893.2|40873.2|40893.2|40873.2|40888.2|40868.2|1
1736124960000|2025-01-06 00:56:00|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|40895.7|40875.7|5
1736124970000|2025-01-06 00:56:10|40893.2|40873.2|40895.7|40875.7|40895.7|40875.7|40893.2|40873.2|0
1736124980000|2025-01-06 00:56:20|40898.2|40878.2|40897.1|40877.1|40898.2|40878.2|40895.7|40875.7|0
1736124990000|2025-01-06 00:56:30|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|1
1736125000000|2025-01-06 00:56:40|40900.7|40880.7|40903.2|40883.2|40903.2|40883.2|40900.7|40880.7|2
1736125020000|2025-01-06 00:57:00|||||||||1
1736125030000|2025-01-06 00:57:10|||||||||1
1736125040000|2025-01-06 00:57:20|40900.7|40880.7|40900.7|40880.7|40900.7|40880.7|40900.7|40880.7|2
1736125050000|2025-01-06 00:57:30|40902.1|40882.1|40903.2|40883.2|40903.2|40883.2|40902.1|40882.1|1
1736125070000|2025-01-06 00:57:50|||||||||1
1736125080000|2025-01-06 00:58:00|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|40905.7|40885.7|0
1736125090000|2025-01-06 00:58:10|40903.2|40883.2|40905.7|40885.7|40905.7|40885.7|40903.2|40883.2|0
1736125100000|2025-01-06 00:58:20|40904.3|40884.3|40900.7|40880.7|40905.7|40885.7|40900.7|40880.7|0
1736125110000|2025-01-06 00:58:30|||||||||1
1736125120000|2025-01-06 00:58:40|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|40898.2|40878.2|0
1736125140000|2025-01-06 00:59:00|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|40893.2|40873.2|4
1736125150000|2025-01-06 00:59:10|40892.1|40872.1|40890.7|40870.7|40892.1|40872.1|40890.7|40870.7|2
1736125160000|2025-01-06 00:59:20|40889.6|40869.6|40884.3|40864.3|40889.6|40869.6|40884.3|40864.3|2
1736125180000|2025-01-06 00:59:40|||||||||3
1736125190000|2025-01-06 00:59:50|40885.7|40865.7|40883.2|40863.2|40885.7|40865.7|40883.2|40863.2|2
1736125200000|2025-01-06 01:00:00|40880.7|40860.7|40850.7|40830.7|40880.7|40860.7|40845.7|40825.7|85
1736125210000|2025-01-06 01:00:10|40853.2|40833.2|40843.2|40823.2|40853.2|40833.2|40843.2|40823.2|20
1736125220000|2025-01-06 01:00:20|40839.6|40819.6|40830.7|40810.7|40839.6|40819.6|40828.2|40808.2|38
1736125230000|2025-01-06 01:00:30|40831.8|40811.8|40818.2|40798.2|40831.8|40811.8|40816.8|40796.8|33
1736125240000|2025-01-06 01:00:40|40820.7|40800.7|40820.7|40800.7|40823.2|40803.2|40815.7|40795.7|13
1736125250000|2025-01-06 01:00:50|40821.8|40801.8|40810.7|40790.7|40823.2|40803.2|40810.7|40790.7|14
1736125260000|2025-01-06 01:01:00|40809.3|40789.3|40821.8|40801.8|40828.2|40808.2|40809.3|40789.3|21
1736125270000|2025-01-06 01:01:10|40823.2|40803.2|40820.7|40800.7|40823.2|40803.2|40820.7|40800.7|1
1736125280000|2025-01-06 01:01:20|40823.2|40803.2|40820.7|40800.7|40825.7|40805.7|40818.2|40798.2|2
1736125290000|2025-01-06 01:01:30|40822.1|40802.1|40823.2|40803.2|40825.7|40805.7|40818.2|40798.2|25
1736125300000|2025-01-06 01:01:40|40825.7|40805.7|40820.7|40800.7|40825.7|40805.7|40820.7|40800.7|6
1736125310000|2025-01-06 01:01:50|40819.3|40799.3|40820.7|40800.7|40823.2|40803.2|40818.2|40798.2|7
1736125320000|2025-01-06 01:02:00|40823.2|40803.2|40819.3|40799.3|40829.3|40809.3|40816.8|40796.8|17
1736125330000|2025-01-06 01:02:10|40818.2|40798.2|40816.5|40796.5|40820.4|40800.4|40816.5|40796.5|20
1736125340000|2025-01-06 01:02:20|40820.4|40800.4|40820.4|40800.4|40820.4|40800.4|40815.4|40795.4|5
1736125350000|2025-01-06 01:02:30|40815.4|40795.4|40817.9|40797.9|40820.4|40800.4|40815.4|40795.4|5
1736125360000|2025-01-06 01:02:40|40820.4|40800.4|40815.4|40795.4|40820.4|40800.4|40815.4|40795.4|1
1736125370000|2025-01-06 01:02:50|40816.8|40796.8|40817.9|40797.9|40820.4|40800.4|40816.8|40796.8|1
1736125380000|2025-01-06 01:03:00|40816.5|40796.5|40816.8|40796.8|40816.8|40796.8|40812.9|40792.9|15
1736125390000|2025-01-06 01:03:10|40817.9|40797.9|40820.4|40800.4|40826.5|40806.5|40817.9|40797.9|24
1736125400000|2025-01-06 01:03:20|40817.9|40797.9|40815.4|40795.4|40817.9|40797.9|40815.4|40795.4|3
1736125410000|2025-01-06 01:03:30|40813.2|40793.2|40814.3|40794.3|40815.4|40795.4|40810.4|40790.4|8
1736125420000|2025-01-06 01:03:40|40815.4|40795.4|40810.4|40790.4|40815.4|40795.4|40810.4|40790.4|5
1736125430000|2025-01-06 01:03:50|40811.8|40791.8|40811.8|40791.8|40815.4|40795.4|40810.4|40790.4|19
1736125440000|2025-01-06 01:04:00|40812.9|40792.9|40814|40794|40814|40794|40809.3|40789.3|13
1736125450000|2025-01-06 01:04:10|40811.8|40791.8|40813.2|40793.2|40816.8|40796.8|40811.8|40791.8|4
1736125460000|2025-01-06 01:04:20|40811.8|40791.8|40813.2|40793.2|40813.2|40793.2|40810.7|40790.7|7
1736125470000|2025-01-06 01:04:30|40815.7|40795.7|40815.7|40795.7|40815.7|40795.7|40815.7|40795.7|4
1736125480000|2025-01-06 01:04:40|40813.2|40793.2|40815.7|40795.7|40815.7|40795.7|40813.2|40793.2|1
1736125490000|2025-01-06 01:04:50|40813.2|40793.2|40813.2|40793.2|40815.7|40795.7|40810.7|40790.7|2
1736125500000|2025-01-06 01:05:00|40810.7|40790.7|40818.2|40798.2|40818.2|40798.2|40810.7|40790.7|36
1736125510000|2025-01-06 01:05:10|40820.7|40800.7|40818.2|40798.2|40823.2|40803.2|40818.2|40798.2|18
1736125520000|2025-01-06 01:05:20|40819.3|40799.3|40821.8|40801.8|40821.8|40801.8|40819.3|40799.3|5
1736125530000|2025-01-06 01:05:30|40823.2|40803.2|40823.2|40803.2|40827.1|40807.1|40823.2|40803.2|8
1736125540000|2025-01-06 01:05:40|40824.6|40804.6|40825.7|40805.7|40825.7|40805.7|40824.3|40804.3|1
1736125550000|2025-01-06 01:05:50|40823.2|40803.2|40825.7|40805.7|40825.7|40805.7|40823.2|40803.2|7
1736125560000|2025-01-06 01:06:00|40823.2|40803.2|40823.2|40803.2|40825.7|40805.7|40823.2|40803.2|0
1736125570000|2025-01-06 01:06:10|40822.1|40802.1|40818.2|40798.2|40822.1|40802.1|40815.7|40795.7|9
1736125580000|2025-01-06 01:06:20|40819.6|40799.6|40823.2|40803.2|40823.2|40803.2|40819.6|40799.6|5
1736125590000|2025-01-06 01:06:30|40821.8|40801.8|40820.7|40800.7|40823.2|40803.2|40819.3|40799.3|4
1736125600000|2025-01-06 01:06:40|40819.6|40799.6|40823.2|40803.2|40823.2|40803.2|40818.2|40798.2|1
1736125610000|2025-01-06 01:06:50|40824.6|40804.6|40825.7|40805.7|40828.2|40808.2|40823.2|40803.2|8
1736125620000|2025-01-06 01:07:00|40823.2|40803.2|40825.7|40805.7|40825.7|40805.7|40821.8|40801.8|2
1736125630000|2025-01-06 01:07:10|40823.2|40803.2|40828.2|40808.2|40828.2|40808.2|40823.2|40803.2|22
1736125640000|2025-01-06 01:07:20|40825.7|40805.7|40825.7|40805.7|40825.7|40805.7|40823.2|40803.2|1
1736125650000|2025-01-06 01:07:30|40827.1|40807.1|40828.2|40808.2|40829.6|40809.6|40825.7|40805.7|6
1736125660000|2025-01-06 01:07:40|40829.3|40809.3|40833.2|40813.2|40833.2|40813.2|40828.2|40808.2|7
1736125670000|2025-01-06 01:07:50|40830.7|40810.7|40835.7|40815.7|40835.7|40815.7|40830.7|40810.7|3
1736125680000|2025-01-06 01:08:00|40834.3|40814.3|40830.7|40810.7|40834.3|40814.3|40830.7|40810.7|3
1736125690000|2025-01-06 01:08:10|40833.2|40813.2|40834.3|40814.3|40835.7|40815.7|40831.8|40811.8|44
1736125700000|2025-01-06 01:08:20|40836.8|40816.8|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|1
1736125710000|2025-01-06 01:08:30|40834.3|40814.3|40836.8|40816.8|40836.8|40816.8|40834.3|40814.3|2
1736125720000|2025-01-06 01:08:40|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|40839.3|40819.3|4
1736125740000|2025-01-06 01:09:00|40840.4|40820.4|40839.3|40819.3|40841.8|40821.8|40839.3|40819.3|3
1736125750000|2025-01-06 01:09:10|40837.9|40817.9|40839.3|40819.3|40839.3|40819.3|40835.4|40815.4|5
1736125760000|2025-01-06 01:09:20|40837.9|40817.9|40846.8|40826.8|40846.8|40826.8|40836.8|40816.8|9
1736125780000|2025-01-06 01:09:40|40849.3|40829.3|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|4
1736125790000|2025-01-06 01:09:50|40853.2|40833.2|40849.3|40829.3|40853.2|40833.2|40849.3|40829.3|2
1736125800000|2025-01-06 01:10:00|40850.7|40830.7|40856.8|40836.8|40856.8|40836.8|40850.7|40830.7|6
1736125810000|2025-01-06 01:10:10|40854.3|40834.3|40856.8|40836.8|40856.8|40836.8|40854.3|40834.3|2
1736125820000|2025-01-06 01:10:20|40854.3|40834.3|40854.3|40834.3|40855.7|40835.7|40854.3|40834.3|0
1736125830000|2025-01-06 01:10:30|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|4
1736125840000|2025-01-06 01:10:40|40851.8|40831.8|40851.8|40831.8|40854.3|40834.3|40851.8|40831.8|4
1736125850000|2025-01-06 01:10:50|40850.4|40830.4|40854.3|40834.3|40854.3|40834.3|40849.3|40829.3|0
1736125860000|2025-01-06 01:11:00|40851.8|40831.8|40854.3|40834.3|40854.3|40834.3|40851.8|40831.8|2
1736125870000|2025-01-06 01:11:10|40859.3|40839.3|40861.8|40841.8|40861.8|40841.8|40859.3|40839.3|7
1736125880000|2025-01-06 01:11:20|||||||||3
1736125890000|2025-01-06 01:11:30|40865.7|40845.7|40869.3|40849.3|40870.7|40850.7|40864.3|40844.3|9
1736125900000|2025-01-06 01:11:40|40871.8|40851.8|40871.8|40851.8|40871.8|40851.8|40869.3|40849.3|1
1736125910000|2025-01-06 01:11:50|40869.3|40849.3|40869.3|40849.3|40871.8|40851.8|40869.3|40849.3|0
1736125920000|2025-01-06 01:12:00|40870.7|40850.7|40874.3|40854.3|40874.3|40854.3|40869.3|40849.3|3
1736125930000|2025-01-06 01:12:10|40873.2|40853.2|40874.3|40854.3|40874.3|40854.3|40870.4|40850.4|5
1736125940000|2025-01-06 01:12:20|40879.3|40859.3|40886.8|40866.8|40886.8|40866.8|40879.3|40859.3|9
1736125950000|2025-01-06 01:12:30|40891.8|40871.8|40896.8|40876.8|40899.3|40879.3|40891.8|40871.8|12
1736125960000|2025-01-06 01:12:40|40895.4|40875.4|40906.8|40886.8|40906.8|40886.8|40891.8|40871.8|9
1736125970000|2025-01-06 01:12:50|40904.3|40884.3|40924.3|40904.3|40926.8|40906.8|40904.3|40884.3|31
1736125980000|2025-01-06 01:13:00|40926.8|40906.8|40926.8|40906.8|40926.8|40906.8|40921.8|40901.8|11
1736125990000|2025-01-06 01:13:10|40925.4|40905.4|40924.3|40904.3|40925.4|40905.4|40919.3|40899.3|4
1736126000000|2025-01-06 01:13:20|40926.8|40906.8|40928.2|40908.2|40929.3|40909.3|40926.8|40906.8|4
1736126010000|2025-01-06 01:13:30|40927.1|40907.1|40925.7|40905.7|40927.1|40907.1|40925.7|40905.7|2
1736126020000|2025-01-06 01:13:40|40927.1|40907.1|40935.7|40915.7|40935.7|40915.7|40927.1|40907.1|6
1736126030000|2025-01-06 01:13:50|40933.2|40913.2|40938.2|40918.2|40938.2|40918.2|40933.2|40913.2|7
1736126040000|2025-01-06 01:14:00|40940.7|40920.7|40940.7|40920.7|40943.2|40923.2|40940.7|40920.7|7
1736126050000|2025-01-06 01:14:10|40943.2|40923.2|40948.2|40928.2|40949.6|40929.6|40943.2|40923.2|7
1736126060000|2025-01-06 01:14:20|40945.7|40925.7|40950.7|40930.7|40952.1|40932.1|40945.7|40925.7|7
1736126070000|2025-01-06 01:14:30|40949.6|40929.6|40988.2|40968.2|40988.2|40968.2|40949.6|40929.6|105
1736126080000|2025-01-06 01:14:40|40989.3|40969.3|40985.7|40965.7|40990.7|40970.7|40985.7|40965.7|20
1736126090000|2025-01-06 01:14:50|40984.3|40964.3|40983.2|40963.2|40985.7|40965.7|40980.7|40960.7|5
1736126100000|2025-01-06 01:15:00|40988.2|40968.2|40989.6|40969.6|40989.6|40969.6|40983.2|40963.2|12
1736126110000|2025-01-06 01:15:10|40988.2|40968.2|41010.7|40990.7|41018.2|40998.2|40988.2|40968.2|40
1736126120000|2025-01-06 01:15:20|41012.1|40992.1|41020.7|41000.7|41023.2|41003.2|41012.1|40992.1|14
1736126130000|2025-01-06 01:15:30|41019.6|40999.6|41033.8|41013.8|41042.7|41022.7|41019.6|40999.6|59
1736126140000|2025-01-06 01:15:40|41032.4|41012.4|41021.3|41001.3|41033.8|41013.8|41019.9|40999.9|18
1736126150000|2025-01-06 01:15:50|41022.7|41002.7|41026.3|41006.3|41028.8|41008.8|41022.7|41002.7|9
1736126160000|2025-01-06 01:16:00|41023.8|41003.8|41031.3|41011.3|41031.3|41011.3|41021.3|41001.3|8
1736126170000|2025-01-06 01:16:10|41032.7|41012.7|41045.4|41025.4|41046.6|41026.6|41031.3|41011.3|14
1736126180000|2025-01-06 01:16:20|41044.1|41024.1|41044.1|41024.1|41046.6|41026.6|41042.7|41022.7|26
1736126190000|2025-01-06 01:16:30|41042.7|41022.7|41042.7|41022.7|41044.1|41024.1|41042.4|41022.4|6
1736126200000|2025-01-06 01:16:40|41042.4|41022.4|41036.3|41016.3|41042.4|41022.4|41036.3|41016.3|8
1736126210000|2025-01-06 01:16:50|41037.4|41017.4|41026.3|41006.3|41037.4|41017.4|41026.3|41006.3|8
1736126220000|2025-01-06 01:17:00|41023.8|41003.8|41027.4|41007.4|41029.9|41009.9|41023.5|41003.5|5
1736126230000|2025-01-06 01:17:10|41024.9|41004.9|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|5
1736126240000|2025-01-06 01:17:20|41022.4|41002.4|41022.4|41002.4|41024.9|41004.9|41022.4|41002.4|4
1736126250000|2025-01-06 01:17:30|41027.4|41007.4|41024.9|41004.9|41027.4|41007.4|41024.9|41004.9|3
1736126260000|2025-01-06 01:17:40|41022.4|41002.4|41019.9|40999.9|41022.4|41002.4|41017.4|40997.4|9
1736126270000|2025-01-06 01:17:50|41021.3|41001.3|41024.9|41004.9|41024.9|41004.9|41019.9|40999.9|1
1736126280000|2025-01-06 01:18:00|41027.4|41007.4|41028.5|41008.5|41029.9|41009.9|41024.9|41004.9|6
1736126290000|2025-01-06 01:18:10|41026|41006|41027.4|41007.4|41027.4|41007.4|41019.9|40999.9|16
1736126300000|2025-01-06 01:18:20|41026|41006|41027.4|41007.4|41027.4|41007.4|41022.4|41002.4|4
1736126310000|2025-01-06 01:18:30|41029.9|41009.9|41032.4|41012.4|41032.4|41012.4|41029.9|41009.9|6
1736126320000|2025-01-06 01:18:40|41034.9|41014.9|41040.2|41020.2|41042.7|41022.7|41034.9|41014.9|17
1736126330000|2025-01-06 01:18:50|41041.3|41021.3|41038.8|41018.8|41042.7|41022.7|41038.8|41018.8|5
1736126340000|2025-01-06 01:19:00|41041.3|41021.3|41031.3|41011.3|41041.3|41021.3|41029.9|41009.9|28
1736126350000|2025-01-06 01:19:10|41032.7|41012.7|41033.8|41013.8|41038.8|41018.8|41032.7|41012.7|7
1736126360000|2025-01-06 01:19:20|41032.7|41012.7|41023.8|41003.8|41032.7|41012.7|41023.8|41003.8|2
1736126370000|2025-01-06 01:19:30|41021.3|41001.3|41016.3|40996.3|41021.3|41001.3|41013.8|40993.8|13
1736126380000|2025-01-06 01:19:40|41013.8|40993.8|41015.2|40995.2|41016.3|40996.3|41013.8|40993.8|6
1736126390000|2025-01-06 01:19:50|41013.8|40993.8|41008.8|40988.8|41013.8|40993.8|41008.8|40988.8|3
1736126400000|2025-01-06 01:20:00|41006.3|40986.3|41016.3|40996.3|41016.3|40996.3|41006.3|40986.3|3
1736126410000|2025-01-06 01:20:10|41013.8|40993.8|41022.7|41002.7|41022.7|41002.7|41013.8|40993.8|4
1736126420000|2025-01-06 01:20:20|41025.2|41005.2|41023.8|41003.8|41029.1|41009.1|41023.8|41003.8|2
1736126430000|2025-01-06 01:20:30|41021.3|41001.3|41021.3|41001.3|41023.8|41003.8|41019.9|40999.9|2
1736126440000|2025-01-06 01:20:40|41018.8|40998.8|41011.3|40991.3|41018.8|40998.8|41011.3|40991.3|4
1736126450000|2025-01-06 01:20:50|41012.7|40992.7|41011.3|40991.3|41013.8|40993.8|41011.3|40991.3|0
1736126460000|2025-01-06 01:21:00|41013.8|40993.8|41011.3|40991.3|41016.3|40996.3|41011.3|40991.3|1
1736126470000|2025-01-06 01:21:10|41008.8|40988.8|41011.3|40991.3|41013.8|40993.8|41008.8|40988.8|0
1736126480000|2025-01-06 01:21:20|41013.8|40993.8|41008.8|40988.8|41013.8|40993.8|41008.8|40988.8|0
1736126490000|2025-01-06 01:21:30|41006.3|40986.3|41006.3|40986.3|41008.8|40988.8|41006.3|40986.3|0
1736126500000|2025-01-06 01:21:40|41007.4|40987.4|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|2
1736126520000|2025-01-06 01:22:00|41005.2|40985.2|41013.8|40993.8|41013.8|40993.8|41003.8|40983.8|6
1736126530000|2025-01-06 01:22:10|41014.9|40994.9|41013.8|40993.8|41016.3|40996.3|41013.8|40993.8|3
1736126540000|2025-01-06 01:22:20|41016.3|40996.3|41031.3|41011.3|41031.3|41011.3|41016.3|40996.3|4
1736126550000|2025-01-06 01:22:30|41032.4|41012.4|41028.8|41008.8|41033.8|41013.8|41028.8|41008.8|3
1736126560000|2025-01-06 01:22:40|41026.3|41006.3|41023.8|41003.8|41026.3|41006.3|41023.8|41003.8|1
1736126570000|2025-01-06 01:22:50|41021.3|41001.3|41023.8|41003.8|41023.8|41003.8|41018.8|40998.8|1
1736126580000|2025-01-06 01:23:00|41025.2|41005.2|41024.9|41004.9|41028.8|41008.8|41024.9|41004.9|1
1736126590000|2025-01-06 01:23:10|41023.8|41003.8|41021.3|41001.3|41026.3|41006.3|41021.3|41001.3|2
1736126600000|2025-01-06 01:23:20|41026.3|41006.3|41031.3|41011.3|41033.8|41013.8|41026.3|41006.3|17
1736126610000|2025-01-06 01:23:30|41028.8|41008.8|41022.4|41002.4|41028.8|41008.8|41022.4|41002.4|1
1736126620000|2025-01-06 01:23:40|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|41021.3|41001.3|0
1736126630000|2025-01-06 01:23:50|41018.8|40998.8|41021.3|41001.3|41024.9|41004.9|41017.4|40997.4|5
1736126640000|2025-01-06 01:24:00|41016.3|40996.3|41008.8|40988.8|41016.3|40996.3|41008.8|40988.8|1
1736126650000|2025-01-06 01:24:10|41006.3|40986.3|41006.3|40986.3|41006.3|40986.3|41001.3|40981.3|17
1736126660000|2025-01-06 01:24:20|41007.7|40987.7|41011.3|40991.3|41011.3|40991.3|41006.3|40986.3|2
1736126670000|2025-01-06 01:24:30|41006.3|40986.3|41006.3|40986.3|41007.7|40987.7|41006.3|40986.3|0
1736126680000|2025-01-06 01:24:40|41008.8|40988.8|41003.8|40983.8|41008.8|40988.8|41003.8|40983.8|0
1736126690000|2025-01-06 01:24:50|41005.2|40985.2|41003.8|40983.8|41005.2|40985.2|40998.8|40978.8|6
1736126700000|2025-01-06 01:25:00|41005.2|40985.2|40998.8|40978.8|41006.3|40986.3|40998.8|40978.8|1
1736126710000|2025-01-06 01:25:10|40997.4|40977.4|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|3
1736126720000|2025-01-06 01:25:20|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|8
1736126730000|2025-01-06 01:25:30|41000.2|40980.2|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|4
1736126740000|2025-01-06 01:25:40|41003.8|40983.8|41002.4|40982.4|41003.8|40983.8|41002.4|40982.4|2
1736126750000|2025-01-06 01:25:50|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|41001.3|40981.3|3
1736126760000|2025-01-06 01:26:00|40996.3|40976.3|40997.4|40977.4|40998.8|40978.8|40996.3|40976.3|0
1736126770000|2025-01-06 01:26:10|40998.8|40978.8|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|1
1736126780000|2025-01-06 01:26:20|40998.8|40978.8|41001.3|40981.3|41003.8|40983.8|40998.8|40978.8|0
1736126790000|2025-01-06 01:26:30|40998.8|40978.8|40996.3|40976.3|40998.8|40978.8|40996.3|40976.3|0
1736126800000|2025-01-06 01:26:40|40995.2|40975.2|40991.3|40971.3|40996.3|40976.3|40991.3|40971.3|2
1736126810000|2025-01-06 01:26:50|40992.7|40972.7|40992.4|40972.4|40993.8|40973.8|40991.3|40971.3|0
1736126820000|2025-01-06 01:27:00|40993.8|40973.8|40996.3|40976.3|40998.8|40978.8|40991.3|40971.3|2
1736126830000|2025-01-06 01:27:10|40994.9|40974.9|40996.3|40976.3|40996.3|40976.3|40993.8|40973.8|7
1736126840000|2025-01-06 01:27:20|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|3
1736126850000|2025-01-06 01:27:30|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|41000.2|40980.2|2
1736126860000|2025-01-06 01:27:40|41002.7|40982.7|40996.3|40976.3|41002.7|40982.7|40996.3|40976.3|1
1736126870000|2025-01-06 01:27:50|40998.8|40978.8|40994.9|40974.9|40998.8|40978.8|40993.8|40973.8|1
1736126880000|2025-01-06 01:28:00|40993.8|40973.8|40993.8|40973.8|40996.3|40976.3|40992.4|40972.4|3
1736126890000|2025-01-06 01:28:10|40992.4|40972.4|40993.8|40973.8|40993.8|40973.8|40991.3|40971.3|4
1736126900000|2025-01-06 01:28:20|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|40996.3|40976.3|6
1736126920000|2025-01-06 01:28:40|40998.8|40978.8|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|0
1736126930000|2025-01-06 01:28:50|40999.9|40979.9|41002.4|40982.4|41003.8|40983.8|40999.9|40979.9|4
1736126940000|2025-01-06 01:29:00|41001.3|40981.3|41003.8|40983.8|41003.8|40983.8|41001.3|40981.3|1
1736126950000|2025-01-06 01:29:10|41006.3|40986.3|41011.3|40991.3|41011.3|40991.3|41006.3|40986.3|2
1736126960000|2025-01-06 01:29:20|41009.9|40989.9|41008.8|40988.8|41011.3|40991.3|41008.8|40988.8|1
1736126970000|2025-01-06 01:29:30|41006.3|40986.3|41001.3|40981.3|41006.3|40986.3|41001.3|40981.3|2
1736126980000|2025-01-06 01:29:40|40999.9|40979.9|40997.4|40977.4|41002.4|40982.4|40997.4|40977.4|0
1736126990000|2025-01-06 01:29:50|40996.3|40976.3|40998.8|40978.8|40998.8|40978.8|40996.3|40976.3|0
1736127000000|2025-01-06 01:30:00|40997.4|40977.4|40992.4|40972.4|41002.7|40982.7|40992.4|40972.4|7
1736127010000|2025-01-06 01:30:10|40993.8|40973.8|40998.8|40978.8|41001.3|40981.3|40993.8|40973.8|2
1736127020000|2025-01-06 01:30:20|41001.3|40981.3|40996.3|40976.3|41001.3|40981.3|40996.3|40976.3|2
1736127030000|2025-01-06 01:30:30|40994.9|40974.9|40983.8|40963.8|40994.9|40974.9|40983.8|40963.8|4
1736127040000|2025-01-06 01:30:40|40982.4|40962.4|40983.8|40963.8|40983.8|40963.8|40978.8|40958.8|4
1736127050000|2025-01-06 01:30:50|40986.3|40966.3|40993.8|40973.8|40993.8|40973.8|40983.8|40963.8|4
1736127060000|2025-01-06 01:31:00|40991.3|40971.3|40986.3|40966.3|40993.8|40973.8|40986.3|40966.3|3
1736127070000|2025-01-06 01:31:10|40987.7|40967.7|40983.8|40963.8|40991.3|40971.3|40983.8|40963.8|2
1736127080000|2025-01-06 01:31:20|40981.3|40961.3|40976.3|40956.3|40983.8|40963.8|40976.3|40956.3|10
1736127090000|2025-01-06 01:31:30|40977.4|40957.4|40976.3|40956.3|40978.8|40958.8|40976.3|40956.3|1
1736127100000|2025-01-06 01:31:40|40977.7|40957.7|40968.8|40948.8|40978.8|40958.8|40968.8|40948.8|2
1736127110000|2025-01-06 01:31:50|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|40966.3|40946.3|6
1736127120000|2025-01-06 01:32:00|40968.8|40948.8|40973.8|40953.8|40976.3|40956.3|40968.8|40948.8|5
1736127130000|2025-01-06 01:32:10|40972.7|40952.7|40971.3|40951.3|40973.8|40953.8|40971.3|40951.3|4
1736127140000|2025-01-06 01:32:20|40973.8|40953.8|40968.8|40948.8|40975.2|40955.2|40968.8|40948.8|13
1736127150000|2025-01-06 01:32:30|40967.4|40947.4|40972.7|40952.7|40972.7|40952.7|40966.3|40946.3|2
1736127160000|2025-01-06 01:32:40|40974.1|40954.1|40973.8|40953.8|40975.2|40955.2|40972.7|40952.7|0
1736127170000|2025-01-06 01:32:50|40975.2|40955.2|40975.2|40955.2|40975.2|40955.2|40973.8|40953.8|0
1736127180000|2025-01-06 01:33:00|40977.7|40957.7|40971.3|40951.3|40977.7|40957.7|40971.3|40951.3|0
1736127190000|2025-01-06 01:33:10|40972.7|40952.7|40977.7|40957.7|40977.7|40957.7|40972.7|40952.7|1
1736127200000|2025-01-06 01:33:20|40976.3|40956.3|40977.7|40957.7|40977.7|40957.7|40976.3|40956.3|1
1736127210000|2025-01-06 01:33:30|40980.2|40960.2|40981.3|40961.3|40986.3|40966.3|40980.2|40960.2|0
1736127220000|2025-01-06 01:33:40|40982.7|40962.7|40986.3|40966.3|40986.3|40966.3|40982.7|40962.7|1
1736127230000|2025-01-06 01:33:50|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|40988.8|40968.8|3
1736127240000|2025-01-06 01:34:00|40991.3|40971.3|40986.3|40966.3|40993.8|40973.8|40986.3|40966.3|1
1736127250000|2025-01-06 01:34:10|40987.4|40967.4|40982.4|40962.4|40988.8|40968.8|40981.3|40961.3|6
1736127260000|2025-01-06 01:34:20|40981.3|40961.3|40988.8|40968.8|40988.8|40968.8|40981.3|40961.3|0
1736127270000|2025-01-06 01:34:30|40991.3|40971.3|40988.8|40968.8|40991.3|40971.3|40986.3|40966.3|0
1736127280000|2025-01-06 01:34:40|40987.7|40967.7|40983.8|40963.8|40987.7|40967.7|40983.8|40963.8|1
1736127290000|2025-01-06 01:34:50|40981.3|40961.3|40978.8|40958.8|40981.3|40961.3|40976.3|40956.3|3
1736127300000|2025-01-06 01:35:00|40981.3|40961.3|40981.3|40961.3|40981.3|40961.3|40978.8|40958.8|1
1736127310000|2025-01-06 01:35:10|40978.8|40958.8|40973.8|40953.8|40978.8|40958.8|40971.3|40951.3|1
1736127320000|2025-01-06 01:35:20|40972.4|40952.4|40973.8|40953.8|40973.8|40953.8|40971.3|40951.3|1
1736127330000|2025-01-06 01:35:30|40971.3|40951.3|40970.2|40950.2|40976.3|40956.3|40970.2|40950.2|7
1736127340000|2025-01-06 01:35:40|40967.4|40947.4|40961.3|40941.3|40967.4|40947.4|40958.8|40938.8|8
1736127350000|2025-01-06 01:35:50|40963.8|40943.8|40961.3|40941.3|40963.8|40943.8|40958.8|40938.8|5
1736127360000|2025-01-06 01:36:00|40962.4|40942.4|40961.3|40941.3|40968.8|40948.8|40961.3|40941.3|9
1736127370000|2025-01-06 01:36:10|40958.8|40938.8|40946.3|40926.3|40958.8|40938.8|40946|40926|9
1736127380000|2025-01-06 01:36:20|40947.4|40927.4|40951.3|40931.3|40953.8|40933.8|40947.4|40927.4|1
1736127390000|2025-01-06 01:36:30|40953.8|40933.8|40951.3|40931.3|40953.8|40933.8|40951.3|40931.3|1
1736127400000|2025-01-06 01:36:40|40948.8|40928.8|40953.8|40933.8|40953.8|40933.8|40948.8|40928.8|0
1736127410000|2025-01-06 01:36:50|40952.4|40932.4|40949.9|40929.9|40956.3|40936.3|40948.8|40928.8|1
1736127420000|2025-01-06 01:37:00|40951.3|40931.3|40953.8|40933.8|40953.8|40933.8|40948.8|40928.8|25
1736127430000|2025-01-06 01:37:10|40956.3|40936.3|40957.4|40937.4|40957.7|40937.7|40956.3|40936.3|2
1736127440000|2025-01-06 01:37:20|40957.7|40937.7|40956.3|40936.3|40958.8|40938.8|40956.3|40936.3|1
1736127450000|2025-01-06 01:37:30|40953.8|40933.8|40953.8|40933.8|40956.3|40936.3|40953.8|40933.8|2
1736127460000|2025-01-06 01:37:40|40951.3|40931.3|40951.3|40931.3|40953.8|40933.8|40948.8|40928.8|1
1736127470000|2025-01-06 01:37:50|40948.8|40928.8|40947.4|40927.4|40951.3|40931.3|40947.4|40927.4|1
1736127480000|2025-01-06 01:38:00|40948.8|40928.8|40956.3|40936.3|40956.3|40936.3|40946.3|40926.3|2
1736127490000|2025-01-06 01:38:10|40953.8|40933.8|40953.8|40933.8|40953.8|40933.8|40951.3|40931.3|2
1736127500000|2025-01-06 01:38:20|40954.9|40934.9|40958.8|40938.8|40958.8|40938.8|40953.8|40933.8|2
1736127510000|2025-01-06 01:38:30|40956.6|40936.6|40951.3|40931.3|40956.6|40936.6|40948.8|40928.8|2
1736127520000|2025-01-06 01:38:40|40953.8|40933.8|40956.3|40936.3|40956.3|40936.3|40952.4|40932.4|1
1736127530000|2025-01-06 01:38:50|40953.8|40933.8|40958.8|40938.8|40958.8|40938.8|40953.8|40933.8|0
1736127540000|2025-01-06 01:39:00|40957.4|40937.4|40953.8|40933.8|40958.8|40938.8|40953.8|40933.8|2
1736127550000|2025-01-06 01:39:10|40956.3|40936.3|40956.3|40936.3|40956.3|40936.3|40955.2|40935.2|0
1736127560000|2025-01-06 01:39:20|40957.4|40937.4|40958.8|40938.8|40958.8|40938.8|40957.4|40937.4|8
1736127570000|2025-01-06 01:39:30|40960.2|40940.2|40956.3|40936.3|40960.2|40940.2|40956.3|40936.3|0
1736127580000|2025-01-06 01:39:40|40958.8|40938.8|40953.8|40933.8|40958.8|40938.8|40953.8|40933.8|1
1736127590000|2025-01-06 01:39:50|40951.3|40931.3|40942.4|40922.4|40951.3|40931.3|40942.4|40922.4|8
1736127600000|2025-01-06 01:40:00|40941.3|40921.3|40951.3|40931.3|40952.7|40932.7|40938.8|40918.8|6
1736127610000|2025-01-06 01:40:10|40952.7|40932.7|40951.3|40931.3|40956.3|40936.3|40951.3|40931.3|3
1736127620000|2025-01-06 01:40:20|40948.8|40928.8|40951.3|40931.3|40951.3|40931.3|40948.8|40928.8|3
1736127630000|2025-01-06 01:40:30|40949.9|40929.9|40948.8|40928.8|40951.3|40931.3|40948.8|40928.8|0
1736127640000|2025-01-06 01:40:40|40951.3|40931.3|40954.9|40934.9|40956.3|40936.3|40951.3|40931.3|5
1736127650000|2025-01-06 01:40:50|40953.8|40933.8|40954.9|40934.9|40960.2|40940.2|40953.8|40933.8|11
1736127660000|2025-01-06 01:41:00|40953.8|40933.8|40943.8|40923.8|40953.8|40933.8|40943.8|40923.8|6
1736127670000|2025-01-06 01:41:10|40941.3|40921.3|40946.3|40926.3|40948.8|40928.8|40941.3|40921.3|0
1736127680000|2025-01-06 01:41:20|40943.8|40923.8|40946.3|40926.3|40948.8|40928.8|40943.8|40923.8|1
1736127690000|2025-01-06 01:41:30|40947.7|40927.7|40943.8|40923.8|40947.7|40927.7|40943.8|40923.8|1
1736127700000|2025-01-06 01:41:40|40942.7|40922.7|40936.3|40916.3|40942.7|40922.7|40933.8|40913.8|1
1736127710000|2025-01-06 01:41:50|40935.2|40915.2|40931.3|40911.3|40935.2|40915.2|40931.3|40911.3|0
1736127720000|2025-01-06 01:42:00|40929.9|40909.9|40924.9|40904.9|40929.9|40909.9|40923.6|40903.6|5
1736127730000|2025-01-06 01:42:10|40922.4|40902.4|40923.8|40903.8|40923.8|40903.8|40918.8|40898.8|2
1736127740000|2025-01-06 01:42:20|40921.3|40901.3|40921.3|40901.3|40926.3|40906.3|40921.3|40901.3|1
1736127750000|2025-01-06 01:42:30|40922.7|40902.7|40926.3|40906.3|40926.3|40906.3|40921.3|40901.3|0
1736127760000|2025-01-06 01:42:40|40927.7|40907.7|40940.2|40920.2|40940.2|40920.2|40927.7|40907.7|5
1736127770000|2025-01-06 01:42:50|40941.3|40921.3|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|0
1736127780000|2025-01-06 01:43:00|40943.8|40923.8|40943.8|40923.8|40948.8|40928.8|40942.7|40922.7|3
1736127790000|2025-01-06 01:43:10|40945.2|40925.2|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|10
1736127800000|2025-01-06 01:43:20|40946.3|40926.3|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|1
1736127820000|2025-01-06 01:43:40|||||||||1
1736127830000|2025-01-06 01:43:50|40945.2|40925.2|40943.8|40923.8|40946.3|40926.3|40943.8|40923.8|1
1736127840000|2025-01-06 01:44:00|40942.4|40922.4|40933.8|40913.8|40942.4|40922.4|40933.8|40913.8|1
1736127850000|2025-01-06 01:44:10|40932.4|40912.4|40931.3|40911.3|40933.8|40913.8|40931.3|40911.3|1
1736127860000|2025-01-06 01:44:20|40932.7|40912.7|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|3
1736127870000|2025-01-06 01:44:30|40931.3|40911.3|40926.1|40906.1|40931.3|40911.3|40926.1|40906.1|22
1736127880000|2025-01-06 01:44:40|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|0
1736127890000|2025-01-06 01:44:50|40921.1|40901.1|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|2
1736127900000|2025-01-06 01:45:00|40928.6|40908.6|40938.6|40918.6|40941.1|40921.1|40928.6|40908.6|22
1736127910000|2025-01-06 01:45:10|40940|40920|40947.5|40927.5|40947.5|40927.5|40940|40920|6
1736127920000|2025-01-06 01:45:20|40945|40925|40950|40930|40950|40930|40945|40925|1
1736127930000|2025-01-06 01:45:30|40948.8|40928.8|40945|40925|40948.8|40928.8|40945|40925|3
1736127940000|2025-01-06 01:45:40|40947.5|40927.5|40950|40930|40950|40930|40945|40925|4
1736127950000|2025-01-06 01:45:50|40948.6|40928.6|40945|40925|40948.6|40928.6|40945|40925|1
1736127960000|2025-01-06 01:46:00|||||||||4
1736127970000|2025-01-06 01:46:10|40943.6|40923.6|40945|40925|40945|40925|40942.5|40922.5|0
1736127980000|2025-01-06 01:46:20|40946.3|40926.3|40951.1|40931.1|40952.5|40932.5|40945|40925|11
1736127990000|2025-01-06 01:46:30|40950|40930|40945|40925|40951.3|40931.3|40945|40925|10
1736128000000|2025-01-06 01:46:40|40946.3|40926.3|40945|40925|40947.5|40927.5|40945|40925|0
1736128010000|2025-01-06 01:46:50|40943.6|40923.6|40942.5|40922.5|40945|40925|40942.5|40922.5|4
1736128020000|2025-01-06 01:47:00|40945|40925|40940|40920|40945|40925|40936.1|40916.1|3
1736128030000|2025-01-06 01:47:10|40937.5|40917.5|40938.8|40918.8|40940|40920|40937.5|40917.5|2
1736128040000|2025-01-06 01:47:20|40940|40920|40947.5|40927.5|40947.5|40927.5|40935|40915|4
1736128050000|2025-01-06 01:47:30|40950|40930|40936.3|40916.3|40955.2|40935.2|40936.3|40916.3|41
1736128060000|2025-01-06 01:47:40|40938.8|40918.8|40936.3|40916.3|40941.3|40921.3|40936.3|40916.3|9
1736128070000|2025-01-06 01:47:50|40938.8|40918.8|40938.8|40918.8|40938.8|40918.8|40933.8|40913.8|21
1736128080000|2025-01-06 01:48:00|40941.3|40921.3|40947.5|40927.5|40948.8|40928.8|40941.3|40921.3|8
1736128090000|2025-01-06 01:48:10|40947.7|40927.7|40946.3|40926.3|40948.8|40928.8|40946.3|40926.3|1
1736128100000|2025-01-06 01:48:20|40943.8|40923.8|40941.3|40921.3|40946.3|40926.3|40941.3|40921.3|2
1736128110000|2025-01-06 01:48:30|40938.8|40918.8|40943.8|40923.8|40943.8|40923.8|40938.8|40918.8|2
1736128120000|2025-01-06 01:48:40|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|40946.3|40926.3|1
1736128130000|2025-01-06 01:48:50|40943.8|40923.8|40938.8|40918.8|40946.3|40926.3|40938.8|40918.8|1
1736128140000|2025-01-06 01:49:00|40941.3|40921.3|40941.3|40921.3|40941.3|40921.3|40936.3|40916.3|2
1736128150000|2025-01-06 01:49:10|40943.8|40923.8|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|1
1736128160000|2025-01-06 01:49:20|40943.8|40923.8|40941.3|40921.3|40943.8|40923.8|40941.3|40921.3|1
1736128170000|2025-01-06 01:49:30|40942.5|40922.5|40941.3|40921.3|40942.5|40922.5|40938.8|40918.8|3
1736128180000|2025-01-06 01:49:40|40943.8|40923.8|40938.8|40918.8|40943.8|40923.8|40938.8|40918.8|0
1736128190000|2025-01-06 01:49:50|40937.7|40917.7|40938.8|40918.8|40938.8|40918.8|40936.3|40916.3|0
1736128200000|2025-01-06 01:50:00|40936.3|40916.3|40923.8|40903.8|40936.3|40916.3|40921.3|40901.3|9
1736128210000|2025-01-06 01:50:10|40925.2|40905.2|40923.8|40903.8|40926.3|40906.3|40921.3|40901.3|19
1736128220000|2025-01-06 01:50:20|40925|40905|40926.3|40906.3|40926.3|40906.3|40923.8|40903.8|2
1736128230000|2025-01-06 01:50:30|40928.8|40908.8|40928.8|40908.8|40928.8|40908.8|40926.3|40906.3|2
1736128240000|2025-01-06 01:50:40|40926.3|40906.3|40931.3|40911.3|40931.3|40911.3|40926.3|40906.3|3
1736128250000|2025-01-06 01:50:50|40933.8|40913.8|40928.8|40908.8|40933.8|40913.8|40928.8|40908.8|0
1736128260000|2025-01-06 01:51:00|40930.2|40910.2|40931.3|40911.3|40933.8|40913.8|40928.8|40908.8|2
1736128270000|2025-01-06 01:51:10|40933.8|40913.8|40936.4|40916.4|40936.4|40916.4|40932.5|40912.5|0
1736128280000|2025-01-06 01:51:20|40938.9|40918.9|40933.9|40913.9|40938.9|40918.9|40933.9|40913.9|2
1736128290000|2025-01-06 01:51:30|40935.2|40915.2|40935|40915|40938.9|40918.9|40935|40915|1
1736128300000|2025-01-06 01:51:40|40933.9|40913.9|40933.9|40913.9|40936.4|40916.4|40931.4|40911.4|0
1736128310000|2025-01-06 01:51:50|40935|40915|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|0
1736128320000|2025-01-06 01:52:00|40937.7|40917.7|40940.2|40920.2|40941.4|40921.4|40936.4|40916.4|0
1736128330000|2025-01-06 01:52:10|40940|40920|40935.2|40915.2|40941.4|40921.4|40933.9|40913.9|0
1736128340000|2025-01-06 01:52:20|40933.9|40913.9|40936.4|40916.4|40936.4|40916.4|40933.9|40913.9|0
1736128350000|2025-01-06 01:52:30|40932.5|40912.5|40931.4|40911.4|40932.5|40912.5|40930.2|40910.2|2
1736128360000|2025-01-06 01:52:40|40930|40910|40928.9|40908.9|40931.4|40911.4|40926.4|40906.4|3
1736128370000|2025-01-06 01:52:50|40926.4|40906.4|40928.9|40908.9|40928.9|40908.9|40926.4|40906.4|1
1736128380000|2025-01-06 01:53:00|40926.4|40906.4|40921.4|40901.4|40926.4|40906.4|40921.4|40901.4|5
1736128390000|2025-01-06 01:53:10|40918.9|40898.9|40921.4|40901.4|40923.9|40903.9|40918.9|40898.9|2
1736128400000|2025-01-06 01:53:20|40923.9|40903.9|40916.4|40896.4|40923.9|40903.9|40916.4|40896.4|3
1736128410000|2025-01-06 01:53:30|40913.9|40893.9|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|3
1736128420000|2025-01-06 01:53:40|40916.4|40896.4|40911.4|40891.4|40918.9|40898.9|40911.4|40891.4|7
1736128430000|2025-01-06 01:53:50|40908.9|40888.9|40908.9|40888.9|40911.4|40891.4|40906.4|40886.4|5
1736128440000|2025-01-06 01:54:00|40911.4|40891.4|40907.5|40887.5|40911.4|40891.4|40906.4|40886.4|8
1736128450000|2025-01-06 01:54:10|40907.7|40887.7|40900|40880|40908.9|40888.9|40900|40880|2
1736128460000|2025-01-06 01:54:20|40901.4|40881.4|40905.2|40885.2|40905.2|40885.2|40901.4|40881.4|3
1736128470000|2025-01-06 01:54:30|40903.9|40883.9|40903.9|40883.9|40908.9|40888.9|40903.9|40883.9|3
1736128480000|2025-01-06 01:54:40|40902.5|40882.5|40903.9|40883.9|40903.9|40883.9|40901.4|40881.4|0
1736128490000|2025-01-06 01:54:50|40901.4|40881.4|40902.7|40882.7|40903.9|40883.9|40901.4|40881.4|2
1736128500000|2025-01-06 01:55:00|40903.9|40883.9|40903.9|40883.9|40906.4|40886.4|40898.9|40878.9|2
1736128510000|2025-01-06 01:55:10|40905.2|40885.2|40906.4|40886.4|40906.4|40886.4|40903.9|40883.9|2
1736128520000|2025-01-06 01:55:20|40908.9|40888.9|40912.7|40892.7|40912.7|40892.7|40908.9|40888.9|5
1736128530000|2025-01-06 01:55:30|40911.4|40891.4|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|1
1736128540000|2025-01-06 01:55:40|40912.7|40892.7|40915|40895|40915|40895|40911.4|40891.4|0
1736128550000|2025-01-06 01:55:50|40916.4|40896.4|40921.4|40901.4|40922.7|40902.7|40916.4|40896.4|1
1736128560000|2025-01-06 01:56:00|40922.7|40902.7|40920|40900|40923.9|40903.9|40918.9|40898.9|2
1736128570000|2025-01-06 01:56:10|40920.2|40900.2|40918.9|40898.9|40921.4|40901.4|40913.9|40893.9|2
1736128580000|2025-01-06 01:56:20|40917.5|40897.5|40916.4|40896.4|40918.9|40898.9|40916.4|40896.4|0
1736128590000|2025-01-06 01:56:30|40917.7|40897.7|40923.9|40903.9|40923.9|40903.9|40917.7|40897.7|3
1736128600000|2025-01-06 01:56:40|40921.4|40901.4|40920.2|40900.2|40921.4|40901.4|40918.9|40898.9|2
1736128610000|2025-01-06 01:56:50|40921.4|40901.4|40918.9|40898.9|40921.4|40901.4|40918.9|40898.9|0
1736128620000|2025-01-06 01:57:00|40917.5|40897.5|40918.9|40898.9|40918.9|40898.9|40913.9|40893.9|1
1736128630000|2025-01-06 01:57:10|40916.4|40896.4|40915.2|40895.2|40918.9|40898.9|40913.9|40893.9|2
1736128640000|2025-01-06 01:57:20|40916.4|40896.4|40916.4|40896.4|40918.9|40898.9|40913.9|40893.9|1
1736128660000|2025-01-06 01:57:40|40913.9|40893.9|40908.9|40888.9|40915.3|40895.3|40908.9|40888.9|4
1736128670000|2025-01-06 01:57:50|40907.5|40887.5|40908.9|40888.9|40911.4|40891.4|40906.4|40886.4|3
1736128680000|2025-01-06 01:58:00|40913.9|40893.9|40916.4|40896.4|40916.4|40896.4|40911.4|40891.4|1
1736128690000|2025-01-06 01:58:10|40917.8|40897.8|40921.4|40901.4|40921.4|40901.4|40917.8|40897.8|1
1736128700000|2025-01-06 01:58:20|40918.9|40898.9|40918.9|40898.9|40921.4|40901.4|40916.4|40896.4|1
1736128710000|2025-01-06 01:58:30|40920|40900|40913.9|40893.9|40921.4|40901.4|40913.9|40893.9|0
1736128720000|2025-01-06 01:58:40|||||||||1
1736128730000|2025-01-06 01:58:50|40912.5|40892.5|40910|40890|40912.5|40892.5|40908.9|40888.9|2
1736128740000|2025-01-06 01:59:00|40908.9|40888.9|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|1
1736128750000|2025-01-06 01:59:10|40912.5|40892.5|40916.4|40896.4|40917.8|40897.8|40912.5|40892.5|1
1736128760000|2025-01-06 01:59:20|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|0
1736128770000|2025-01-06 01:59:30|40912.5|40892.5|40906.4|40886.4|40912.5|40892.5|40906.4|40886.4|4
1736128780000|2025-01-06 01:59:40|40907.8|40887.8|40905|40885|40908.9|40888.9|40905|40885|5
1736128790000|2025-01-06 01:59:50|40903.9|40883.9|40902.5|40882.5|40903.9|40883.9|40898.9|40878.9|5
1736128800000|2025-01-06 02:00:00|40901.4|40881.4|40896.4|40876.4|40903.9|40883.9|40896.4|40876.4|3
1736128810000|2025-01-06 02:00:10|40897.5|40877.5|40893.9|40873.9|40898.9|40878.9|40893.9|40873.9|5
1736128820000|2025-01-06 02:00:20|40895.3|40875.3|40898.9|40878.9|40898.9|40878.9|40893.9|40873.9|14
1736128830000|2025-01-06 02:00:30|40897.5|40877.5|40891.4|40871.4|40897.5|40877.5|40891.4|40871.4|1
1736128840000|2025-01-06 02:00:40|40892.8|40872.8|40888.9|40868.9|40893.9|40873.9|40888.9|40868.9|1
1736128850000|2025-01-06 02:00:50|40891.4|40871.4|40891.4|40871.4|40893.9|40873.9|40888.9|40868.9|6
1736128860000|2025-01-06 02:01:00|40888.9|40868.9|40900.3|40880.3|40900.3|40880.3|40888.9|40868.9|3
1736128870000|2025-01-06 02:01:10|40899.1|40879.1|40893.9|40873.9|40900.3|40880.3|40891.4|40871.4|6
1736128880000|2025-01-06 02:01:20|40896.4|40876.4|40898.9|40878.9|40900.3|40880.3|40895.3|40875.3|1
1736128890000|2025-01-06 02:01:30|40901.4|40881.4|40901.4|40881.4|40903.9|40883.9|40901.4|40881.4|1
1736128900000|2025-01-06 02:01:40|40900|40880|40903.9|40883.9|40903.9|40883.9|40898.9|40878.9|1
1736128910000|2025-01-06 02:01:50|40906.4|40886.4|40906.4|40886.4|40906.4|40886.4|40903.9|40883.9|0
1736128920000|2025-01-06 02:02:00|40903.9|40883.9|40903.9|40883.9|40905.3|40885.3|40903.9|40883.9|1
1736128930000|2025-01-06 02:02:10|40905.3|40885.3|40906.4|40886.4|40906.4|40886.4|40905.3|40885.3|0
1736128940000|2025-01-06 02:02:20|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|0
1736128950000|2025-01-06 02:02:30|40906.4|40886.4|40903.9|40883.9|40906.4|40886.4|40901.4|40881.4|5
1736128960000|2025-01-06 02:02:40|40901.4|40881.4|40898.9|40878.9|40901.4|40881.4|40893.9|40873.9|2
1736128970000|2025-01-06 02:02:50|40896.4|40876.4|40888.9|40868.9|40896.4|40876.4|40888.9|40868.9|1
1736128980000|2025-01-06 02:03:00|40887.5|40867.5|40881.4|40861.4|40887.5|40867.5|40876.4|40856.4|24
1736128990000|2025-01-06 02:03:10|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|40883.9|40863.9|1
1736129000000|2025-01-06 02:03:20|40886.4|40866.4|40888.9|40868.9|40888.9|40868.9|40886.4|40866.4|1
1736129010000|2025-01-06 02:03:30|40887.8|40867.8|40883.9|40863.9|40887.8|40867.8|40880|40860|2
1736129020000|2025-01-06 02:03:40|40882.5|40862.5|40881.4|40861.4|40886.4|40866.4|40881.4|40861.4|4
1736129030000|2025-01-06 02:03:50|40882.8|40862.8|40882.5|40862.5|40886.4|40866.4|40881.4|40861.4|0
1736129040000|2025-01-06 02:04:00|40881.4|40861.4|40891.4|40871.4|40891.4|40871.4|40881.4|40861.4|5
1736129050000|2025-01-06 02:04:10|40888.9|40868.9|40891.4|40871.4|40891.4|40871.4|40888.9|40868.9|2
1736129060000|2025-01-06 02:04:20|40888.9|40868.9|40891.4|40871.4|40891.4|40871.4|40888.9|40868.9|0
1736129070000|2025-01-06 02:04:30|40892.8|40872.8|40893.9|40873.9|40896.4|40876.4|40892.8|40872.8|0
1736129080000|2025-01-06 02:04:40|40895.3|40875.3|40896.4|40876.4|40896.4|40876.4|40895.3|40875.3|2
1736129090000|2025-01-06 02:04:50|40898.9|40878.9|40901.4|40881.4|40901.4|40881.4|40898.9|40878.9|0
1736129100000|2025-01-06 02:05:00|40903.9|40883.9|40920.3|40900.3|40920.3|40900.3|40898.9|40878.9|9
1736129110000|2025-01-06 02:05:10|40921.4|40901.4|40911.4|40891.4|40921.4|40901.4|40911.4|40891.4|0
1736129120000|2025-01-06 02:05:20|40913.9|40893.9|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|0
1736129130000|2025-01-06 02:05:30|40908.9|40888.9|40908.9|40888.9|40908.9|40888.9|40906.4|40886.4|0
1736129140000|2025-01-06 02:05:40|40910.3|40890.3|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|0
1736129150000|2025-01-06 02:05:50|40910|40890|40911.4|40891.4|40913.9|40893.9|40910|40890|2
1736129160000|2025-01-06 02:06:00|40913.9|40893.9|40916.4|40896.4|40918.9|40898.9|40913.9|40893.9|7
1736129170000|2025-01-06 02:06:10|40918.9|40898.9|40912.5|40892.5|40918.9|40898.9|40910|40890|5
1736129180000|2025-01-06 02:06:20|40911.1|40891.1|40913.9|40893.9|40913.9|40893.9|40910|40890|1
1736129190000|2025-01-06 02:06:30|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|2
1736129200000|2025-01-06 02:06:40|40915|40895|40913.9|40893.9|40915|40895|40913.9|40893.9|1
1736129210000|2025-01-06 02:06:50|40911.4|40891.4|40911.4|40891.4|40913.9|40893.9|40911.4|40891.4|0
1736129220000|2025-01-06 02:07:00|40912.8|40892.8|40927.8|40907.8|40927.8|40907.8|40912.8|40892.8|22
1736129230000|2025-01-06 02:07:10|40925.3|40905.3|40928.9|40908.9|40930.3|40910.3|40925.3|40905.3|6
1736129240000|2025-01-06 02:07:20|40927.8|40907.8|40935.3|40915.3|40935.3|40915.3|40925.3|40905.3|14
1736129250000|2025-01-06 02:07:30|40933.9|40913.9|40944.2|40924.2|40944.2|40924.2|40932.8|40912.8|7
1736129260000|2025-01-06 02:07:40|40945.3|40925.3|40952.8|40932.8|40952.8|40932.8|40945.3|40925.3|8
1736129270000|2025-01-06 02:07:50|40955.3|40935.3|40955.3|40935.3|40955.3|40935.3|40952.8|40932.8|0
1736129280000|2025-01-06 02:08:00|40957.8|40937.8|40967.8|40947.8|40972.8|40952.8|40957.8|40937.8|23
1736129290000|2025-01-06 02:08:10|40966.7|40946.7|40972.8|40952.8|40972.8|40952.8|40965.3|40945.3|6
1736129300000|2025-01-06 02:08:20|40975.3|40955.3|40980.3|40960.3|40980.3|40960.3|40975.3|40955.3|22
1736129310000|2025-01-06 02:08:30|40981.7|40961.7|40980.3|40960.3|40985.3|40965.3|40980.3|40960.3|19
1736129320000|2025-01-06 02:08:40|40978.9|40958.9|40978.9|40958.9|40980.3|40960.3|40977.5|40957.5|5
1736129330000|2025-01-06 02:08:50|40977.8|40957.8|40985.3|40965.3|40985.3|40965.3|40977.8|40957.8|5
1736129340000|2025-01-06 02:09:00|40986.7|40966.7|40982.8|40962.8|40987.8|40967.8|40982.8|40962.8|10
1736129350000|2025-01-06 02:09:10|40981.7|40961.7|40980.3|40960.3|40981.7|40961.7|40980.3|40960.3|7
1736129360000|2025-01-06 02:09:20|40981.7|40961.7|40989.2|40969.2|40989.2|40969.2|40981.7|40961.7|1
1736129370000|2025-01-06 02:09:30|40990.3|40970.3|40996.4|40976.4|41000.3|40980.3|40988.9|40968.9|17
1736129380000|2025-01-06 02:09:40|40993.9|40973.9|40990.3|40970.3|40993.9|40973.9|40990.3|40970.3|5
1736129390000|2025-01-06 02:09:50|40988.9|40968.9|40992.8|40972.8|40992.8|40972.8|40988.9|40968.9|4
1736129400000|2025-01-06 02:10:00|40991.7|40971.7|41003.9|40983.9|41007.8|40987.8|40991.7|40971.7|8
1736129410000|2025-01-06 02:10:10|41005.3|40985.3|41010.3|40990.3|41015.3|40995.3|41003.9|40983.9|9
1736129420000|2025-01-06 02:10:20|41007.8|40987.8|41002.8|40982.8|41007.8|40987.8|41002.8|40982.8|4
1736129430000|2025-01-06 02:10:30|41007.8|40987.8|41005.5|40985.5|41007.8|40987.8|41005.3|40985.3|15
1736129440000|2025-01-06 02:10:40|41004.2|40984.2|40997.8|40977.8|41004.2|40984.2|40997.8|40977.8|1
1736129450000|2025-01-06 02:10:50|40996.4|40976.4|41002.8|40982.8|41002.8|40982.8|40996.4|40976.4|4
1736129460000|2025-01-06 02:11:00|41004.2|40984.2|41001.7|40981.7|41004.2|40984.2|40999.2|40979.2|4
1736129470000|2025-01-06 02:11:10|41000.6|40980.6|41004.2|40984.2|41004.2|40984.2|40999.2|40979.2|10
1736129480000|2025-01-06 02:11:20|41001.7|40981.7|40995.3|40975.3|41001.7|40981.7|40995.3|40975.3|1
1736129490000|2025-01-06 02:11:30|40997.8|40977.8|40999.2|40979.2|40999.2|40979.2|40994.2|40974.2|3
1736129500000|2025-01-06 02:11:40|40996.7|40976.7|41001.7|40981.7|41001.7|40981.7|40996.7|40976.7|1
1736129510000|2025-01-06 02:11:50|41000.6|40980.6|40995.3|40975.3|41000.6|40980.6|40995.3|40975.3|2
1736129520000|2025-01-06 02:12:00|40994.2|40974.2|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|0
1736129530000|2025-01-06 02:12:10|40994.2|40974.2|40991.7|40971.7|40994.2|40974.2|40991.7|40971.7|1
1736129540000|2025-01-06 02:12:20|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|40996.7|40976.7|10
1736129550000|2025-01-06 02:12:30|40998.1|40978.1|40993.1|40973.1|40999.2|40979.2|40993.1|40973.1|6
1736129560000|2025-01-06 02:12:40|40991.7|40971.7|40988.1|40968.1|40991.7|40971.7|40984.2|40964.2|0
1736129570000|2025-01-06 02:12:50|40986.7|40966.7|40991.7|40971.7|40991.7|40971.7|40986.7|40966.7|2
1736129580000|2025-01-06 02:13:00|40996.7|40976.7|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|5
1736129590000|2025-01-06 02:13:10|40995.3|40975.3|40995.3|40975.3|40998.1|40978.1|40995.3|40975.3|5
1736129600000|2025-01-06 02:13:20|40996.7|40976.7|40999.2|40979.2|40999.2|40979.2|40996.7|40976.7|3
1736129610000|2025-01-06 02:13:30|40997.8|40977.8|40995.3|40975.3|41001.7|40981.7|40994.2|40974.2|5
1736129620000|2025-01-06 02:13:40|40996.7|40976.7|41001.7|40981.7|41001.7|40981.7|40996.7|40976.7|2
1736129630000|2025-01-06 02:13:50|41000.3|40980.3|40999.2|40979.2|41001.7|40981.7|40996.7|40976.7|0
1736129640000|2025-01-06 02:14:00|40997.8|40977.8|40999.2|40979.2|41001.7|40981.7|40997.8|40977.8|1
1736129650000|2025-01-06 02:14:10|40996.7|40976.7|41005.6|40985.6|41005.6|40985.6|40996.7|40976.7|3
1736129660000|2025-01-06 02:14:20|41006.7|40986.7|41001.7|40981.7|41008.1|40988.1|41001.7|40981.7|1
1736129670000|2025-01-06 02:14:30|41000.3|40980.3|40996.7|40976.7|41000.3|40980.3|40994.2|40974.2|1
1736129680000|2025-01-06 02:14:40|40998.1|40978.1|40996.7|40976.7|40999.2|40979.2|40996.7|40976.7|0
1736129690000|2025-01-06 02:14:50|40994.2|40974.2|40999.2|40979.2|40999.2|40979.2|40991.7|40971.7|3
1736129700000|2025-01-06 02:15:00|40998.1|40978.1|40996.7|40976.7|40999.2|40979.2|40994.2|40974.2|0
1736129710000|2025-01-06 02:15:10|40995.3|40975.3|40996.7|40976.7|40996.7|40976.7|40995.3|40975.3|0
1736129720000|2025-01-06 02:15:20|40994.2|40974.2|40998.9|40978.9|41001.4|40981.4|40994.2|40974.2|6
1736129730000|2025-01-06 02:15:30|41000.3|40980.3|41001.4|40981.4|41001.4|40981.4|41000.3|40980.3|0
1736129740000|2025-01-06 02:15:40|41006.4|40986.4|41008.9|40988.9|41008.9|40988.9|41006.4|40986.4|4
1736129750000|2025-01-06 02:15:50|41007.5|40987.5|41008.9|40988.9|41008.9|40988.9|41005|40985|1
1736129760000|2025-01-06 02:16:00|41010.3|40990.3|41011.4|40991.4|41011.4|40991.4|41010.3|40990.3|1
1736129770000|2025-01-06 02:16:10|41013.9|40993.9|41018.9|40998.9|41018.9|40998.9|41013.9|40993.9|5
1736129780000|2025-01-06 02:16:20|41020|41000|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|3
1736129790000|2025-01-06 02:16:30|41022.5|41002.5|41022.5|41002.5|41025|41005|41021.4|41001.4|0
1736129800000|2025-01-06 02:16:40|41021.4|41001.4|41018.9|40998.9|41022.5|41002.5|41018.9|40998.9|4
1736129810000|2025-01-06 02:16:50|41017.8|40997.8|41011.4|40991.4|41018.9|40998.9|41011.4|40991.4|2
1736129820000|2025-01-06 02:17:00|41012.8|40992.8|41023.9|41003.9|41023.9|41003.9|41012.8|40992.8|8
1736129830000|2025-01-06 02:17:10|41021.4|41001.4|41022.5|41002.5|41025|41005|41021.4|41001.4|0
1736129840000|2025-01-06 02:17:20|41021.4|41001.4|41021.4|41001.4|41021.4|41001.4|41018.9|40998.9|1
1736129850000|2025-01-06 02:17:30|41023.9|41003.9|41021.4|41001.4|41023.9|41003.9|41018.9|40998.9|1
1736129860000|2025-01-06 02:17:40|41022.8|41002.8|41021.4|41001.4|41023.9|41003.9|41018.9|40998.9|3
1736129870000|2025-01-06 02:17:50|41023.9|41003.9|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|1
1736129880000|2025-01-06 02:18:00|41025.3|41005.3|41026.4|41006.4|41026.4|41006.4|41025.3|41005.3|7
1736129890000|2025-01-06 02:18:10|41025.3|41005.3|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|1
1736129900000|2025-01-06 02:18:20|41023.9|41003.9|41026.4|41006.4|41026.4|41006.4|41023.9|41003.9|0
1736129910000|2025-01-06 02:18:30|41025.3|41005.3|41026.4|41006.4|41028.9|41008.9|41023.9|41003.9|0
1736129920000|2025-01-06 02:18:40|41023.9|41003.9|41027.8|41007.8|41027.8|41007.8|41023.9|41003.9|1
1736129930000|2025-01-06 02:18:50|41023.9|41003.9|41022.8|41002.8|41026.4|41006.4|41022.8|41002.8|3
1736129940000|2025-01-06 02:19:00|41020.3|41000.3|41016.4|40996.4|41020.3|41000.3|41016.4|40996.4|1
1736129950000|2025-01-06 02:19:10|41015|40995|41012.5|40992.5|41018.9|40998.9|41012.5|40992.5|2
1736129960000|2025-01-06 02:19:20|41010|40990|41010|40990|41010|40990|41010|40990|2
1736129990000|2025-01-06 02:19:50|41007.5|40987.5|41010|40990|41010|40990|41007.5|40987.5|2
1736130000000|2025-01-06 02:20:00|41007.5|40987.5|41007.5|40987.5|41010|40990|41007.5|40987.5|1
1736130010000|2025-01-06 02:20:10|41006.4|40986.4|41002.5|40982.5|41006.4|40986.4|41002.5|40982.5|0
1736130020000|2025-01-06 02:20:20|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|41001.4|40981.4|1
1736130030000|2025-01-06 02:20:30|41000|40980|41001.4|40981.4|41001.4|40981.4|41000|40980|0
1736130040000|2025-01-06 02:20:40|40998.9|40978.9|41003.9|40983.9|41005.3|40985.3|40998.9|40978.9|2
1736130050000|2025-01-06 02:20:50|41002.8|40982.8|41001.4|40981.4|41003.9|40983.9|41001.4|40981.4|0
1736130060000|2025-01-06 02:21:00|41000|40980|40998.9|40978.9|41000|40980|40998.9|40978.9|0
1736130070000|2025-01-06 02:21:10|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|40991.4|40971.4|14
1736130080000|2025-01-06 02:21:20|40995.3|40975.3|40996.4|40976.4|40996.4|40976.4|40995.3|40975.3|2
1736130090000|2025-01-06 02:21:30|40995|40975|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|0
1736130100000|2025-01-06 02:21:40|40992.5|40972.5|40988.9|40968.9|40993.9|40973.9|40988.9|40968.9|1
1736130110000|2025-01-06 02:21:50|40987.5|40967.5|40988.9|40968.9|40988.9|40968.9|40986.4|40966.4|0
1736130120000|2025-01-06 02:22:00|40990|40970|40991.4|40971.4|40991.4|40971.4|40990|40970|2
1736130130000|2025-01-06 02:22:10|40992.8|40972.8|40988.9|40968.9|40992.8|40972.8|40988.9|40968.9|2
1736130140000|2025-01-06 02:22:20|40987.8|40967.8|40983.9|40963.9|40987.8|40967.8|40983.9|40963.9|3
1736130150000|2025-01-06 02:22:30|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|40981.4|40961.4|0
1736130160000|2025-01-06 02:22:40|40978.9|40958.9|40976.4|40956.4|40978.9|40958.9|40976.4|40956.4|1
1736130170000|2025-01-06 02:22:50|40975|40955|40975|40955|40975|40955|40975|40955|0
1736130180000|2025-01-06 02:23:00|40973.9|40953.9|40968.9|40948.9|40973.9|40953.9|40968.9|40948.9|0
1736130190000|2025-01-06 02:23:10|40966.4|40946.4|40963.9|40943.9|40966.4|40946.4|40963.9|40943.9|1
1736130200000|2025-01-06 02:23:20|40961.4|40941.4|40963.9|40943.9|40963.9|40943.9|40961.4|40941.4|0
1736130210000|2025-01-06 02:23:30|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|1
1736130220000|2025-01-06 02:23:40|40968.9|40948.9|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|1
1736130230000|2025-01-06 02:23:50|40965|40945|40963.9|40943.9|40965|40945|40963.9|40943.9|0
1736130240000|2025-01-06 02:24:00|40966.4|40946.4|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|1
1736130250000|2025-01-06 02:24:10|40963.9|40943.9|40968.9|40948.9|40968.9|40948.9|40963.9|40943.9|0
1736130260000|2025-01-06 02:24:20|40970.3|40950.3|40971.7|40951.7|40971.7|40951.7|40970.3|40950.3|3
1736130270000|2025-01-06 02:24:30|40972.8|40952.8|40976.4|40956.4|40976.4|40956.4|40972.8|40952.8|1
1736130280000|2025-01-06 02:24:40|40978.9|40958.9|40983.9|40963.9|40983.9|40963.9|40978.9|40958.9|0
1736130290000|2025-01-06 02:24:50|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|0
1736130300000|2025-01-06 02:25:00|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|1
1736130310000|2025-01-06 02:25:10|40986.4|40966.4|40983.9|40963.9|40986.4|40966.4|40983.9|40963.9|0
1736130320000|2025-01-06 02:25:20|40985.3|40965.3|40981.4|40961.4|40986.4|40966.4|40981.4|40961.4|0
1736130330000|2025-01-06 02:25:30|40982.8|40962.8|40983.9|40963.9|40983.9|40963.9|40982.8|40962.8|0
1736130340000|2025-01-06 02:25:40|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|0
1736130350000|2025-01-06 02:25:50|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|40983.9|40963.9|0
1736130370000|2025-01-06 02:26:10|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|5
1736130380000|2025-01-06 02:26:20|40991.4|40971.4|40988.9|40968.9|40991.4|40971.4|40988.9|40968.9|0
1736130390000|2025-01-06 02:26:30|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|40986.4|40966.4|0
1736130410000|2025-01-06 02:26:50|40987.5|40967.5|40987.8|40967.8|40988.9|40968.9|40986.4|40966.4|1
1736130420000|2025-01-06 02:27:00|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|40988.9|40968.9|0
1736130430000|2025-01-06 02:27:10|40991.4|40971.4|40986.4|40966.4|40991.4|40971.4|40986.4|40966.4|4
1736130440000|2025-01-06 02:27:20|40985.3|40965.3|40986.4|40966.4|40986.4|40966.4|40983.9|40963.9|1
1736130450000|2025-01-06 02:27:30|||||||||1
1736130460000|2025-01-06 02:27:40|40983.9|40963.9|40988.9|40968.9|40988.9|40968.9|40983.9|40963.9|2
1736130470000|2025-01-06 02:27:50|40990.3|40970.3|40992.8|40972.8|40992.8|40972.8|40990.3|40970.3|9
1736130480000|2025-01-06 02:28:00|40991.4|40971.4|40995.3|40975.3|40995.3|40975.3|40991.4|40971.4|0
1736130490000|2025-01-06 02:28:10|40996.4|40976.4|40991.4|40971.4|40996.4|40976.4|40991.4|40971.4|0
1736130500000|2025-01-06 02:28:20|40993.9|40973.9|40996.4|40976.4|40996.4|40976.4|40991.4|40971.4|0
1736130510000|2025-01-06 02:28:30|40993.9|40973.9|40996.4|40976.4|40996.4|40976.4|40993.9|40973.9|0
1736130530000|2025-01-06 02:28:50|40993.9|40973.9|40993.9|40973.9|40996.4|40976.4|40993.9|40973.9|0
1736130540000|2025-01-06 02:29:00|40996.4|40976.4|40988.9|40968.9|40996.4|40976.4|40988.9|40968.9|1
1736130550000|2025-01-06 02:29:10|40987.5|40967.5|40986.4|40966.4|40987.5|40967.5|40986.4|40966.4|0
1736130560000|2025-01-06 02:29:20|40987.8|40967.8|40988.9|40968.9|40988.9|40968.9|40987.8|40967.8|0
1736130570000|2025-01-06 02:29:30|40986.2|40966.2|40988.7|40968.7|40988.7|40968.7|40986.2|40966.2|6
1736130580000|2025-01-06 02:29:40|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|40986.2|40966.2|0
1736130590000|2025-01-06 02:29:50|40987.3|40967.3|40985|40965|40988.7|40968.7|40985|40965|0
1736130600000|2025-01-06 02:30:00|40986.2|40966.2|40973.7|40953.7|40988.7|40968.7|40973.7|40953.7|11
1736130610000|2025-01-06 02:30:10|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|1
1736130620000|2025-01-06 02:30:20|40968.7|40948.7|40956.2|40936.2|40968.7|40948.7|40956.2|40936.2|9
1736130630000|2025-01-06 02:30:30|40953.7|40933.7|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|3
1736130640000|2025-01-06 02:30:40|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|1
1736130650000|2025-01-06 02:30:50|40954.8|40934.8|40961.2|40941.2|40961.2|40941.2|40953.7|40933.7|0
1736130660000|2025-01-06 02:31:00|40960|40940|40953.7|40933.7|40966.2|40946.2|40953.7|40933.7|2
1736130670000|2025-01-06 02:31:10|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40953.7|40933.7|0
1736130680000|2025-01-06 02:31:20|40960|40940|40958.7|40938.7|40961.2|40941.2|40958.7|40938.7|2
1736130690000|2025-01-06 02:31:30|40959.8|40939.8|40956.2|40936.2|40961.2|40941.2|40956.2|40936.2|0
1736130700000|2025-01-06 02:31:40|40953.7|40933.7|40955|40935|40955|40935|40953.7|40933.7|0
1736130710000|2025-01-06 02:31:50|40956.2|40936.2|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|0
1736130720000|2025-01-06 02:32:00|40958.7|40938.7|40961.2|40941.2|40961.2|40941.2|40953.7|40933.7|3
1736130730000|2025-01-06 02:32:10|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40953.7|40933.7|1
1736130740000|2025-01-06 02:32:20|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40948.7|40928.7|2
1736130750000|2025-01-06 02:32:30|40953.7|40933.7|40948.7|40928.7|40953.7|40933.7|40948.7|40928.7|2
1736130760000|2025-01-06 02:32:40|40947.3|40927.3|40951.2|40931.2|40951.2|40931.2|40946.2|40926.2|0
1736130770000|2025-01-06 02:32:50|40953.7|40933.7|40958.7|40938.7|40958.7|40938.7|40953.7|40933.7|1
1736130780000|2025-01-06 02:33:00|40961.2|40941.2|40957.3|40937.3|40961.2|40941.2|40957.3|40937.3|1
1736130790000|2025-01-06 02:33:10|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40956.2|40936.2|1
1736130800000|2025-01-06 02:33:20|40960.1|40940.1|40956.2|40936.2|40961.2|40941.2|40956.2|40936.2|1
1736130820000|2025-01-06 02:33:40|||||||||2
1736130840000|2025-01-06 02:34:00|40954.8|40934.8|40945.1|40925.1|40954.8|40934.8|40943.7|40923.7|5
1736130850000|2025-01-06 02:34:10|40946.2|40926.2|40943.7|40923.7|40946.2|40926.2|40942.3|40922.3|0
1736130870000|2025-01-06 02:34:30|40946.2|40926.2|40947.6|40927.6|40947.6|40927.6|40946.2|40926.2|6
1736130880000|2025-01-06 02:34:40|40946.2|40926.2|40950.1|40930.1|40950.1|40930.1|40946.2|40926.2|3
1736130890000|2025-01-06 02:34:50|40948.7|40928.7|40947.6|40927.6|40951.2|40931.2|40946.2|40926.2|1
1736130900000|2025-01-06 02:35:00|40948.7|40928.7|40946.2|40926.2|40948.7|40928.7|40946.2|40926.2|0
1736130910000|2025-01-06 02:35:10|||||||||2
1736130920000|2025-01-06 02:35:20|40944.8|40924.8|40941.2|40921.2|40944.8|40924.8|40941.2|40921.2|0
1736130930000|2025-01-06 02:35:30|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|2
1736130940000|2025-01-06 02:35:40|40940.1|40920.1|40938.7|40918.7|40940.1|40920.1|40938.7|40918.7|3
1736130950000|2025-01-06 02:35:50|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40940.1|40920.1|2
1736130960000|2025-01-06 02:36:00|40938.7|40918.7|40936.2|40916.2|40941.2|40921.2|40936.2|40916.2|2
1736130970000|2025-01-06 02:36:10|40938.7|40918.7|40938.7|40918.7|40941.2|40921.2|40936.2|40916.2|7
1736130980000|2025-01-06 02:36:20|40940.1|40920.1|40940.1|40920.1|40941.2|40921.2|40938.7|40918.7|1
1736130990000|2025-01-06 02:36:30|40941.2|40921.2|40942.3|40922.3|40943.7|40923.7|40941.2|40921.2|2
1736131000000|2025-01-06 02:36:40|40943.7|40923.7|40948.7|40928.7|40948.7|40928.7|40943.7|40923.7|1
1736131010000|2025-01-06 02:36:50|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|40951.2|40931.2|11
1736131020000|2025-01-06 02:37:00|40953.7|40933.7|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|3
1736131030000|2025-01-06 02:37:10|40954.8|40934.8|40951.2|40931.2|40956.2|40936.2|40951.2|40931.2|3
1736131040000|2025-01-06 02:37:20|40949.8|40929.8|40946.2|40926.2|40949.8|40929.8|40946.2|40926.2|2
1736131050000|2025-01-06 02:37:30|40943.7|40923.7|40941.2|40921.2|40943.7|40923.7|40939.8|40919.8|0
1736131060000|2025-01-06 02:37:40|40939.8|40919.8|40932.3|40912.3|40941.2|40921.2|40932.3|40912.3|3
1736131070000|2025-01-06 02:37:50|40933.7|40913.7|40926.2|40906.2|40933.7|40913.7|40926.2|40906.2|1
1736131080000|2025-01-06 02:38:00|40931.2|40911.2|40926.2|40906.2|40931.2|40911.2|40926.2|40906.2|1
1736131090000|2025-01-06 02:38:10|||||||||1
1736131100000|2025-01-06 02:38:20|||||||||1
1736131110000|2025-01-06 02:38:30|40925.1|40905.1|40918.7|40898.7|40925.1|40905.1|40918.7|40898.7|4
1736131120000|2025-01-06 02:38:40|40917.6|40897.6|40923.7|40903.7|40923.7|40903.7|40916.2|40896.2|5
1736131130000|2025-01-06 02:38:50|40924.8|40904.8|40936.2|40916.2|40936.2|40916.2|40924.8|40904.8|2
1736131140000|2025-01-06 02:39:00|40937.6|40917.6|40941.2|40921.2|40942.6|40922.6|40937.6|40917.6|2
1736131150000|2025-01-06 02:39:10|40943.7|40923.7|40943.7|40923.7|40945.1|40925.1|40941.2|40921.2|1
1736131160000|2025-01-06 02:39:20|40941.2|40921.2|40938.7|40918.7|40941.2|40921.2|40938.7|40918.7|1
1736131170000|2025-01-06 02:39:30|40941.2|40921.2|40943.7|40923.7|40943.7|40923.7|40941.2|40921.2|0
1736131180000|2025-01-06 02:39:40|40942.3|40922.3|40938.7|40918.7|40943.7|40923.7|40938.7|40918.7|0
1736131200000|2025-01-06 02:40:00|40940.1|40920.1|40941.2|40921.2|40941.2|40921.2|40940.1|40920.1|0
1736131210000|2025-01-06 02:40:10|40939.8|40919.8|40938.7|40918.7|40939.8|40919.8|40938.7|40918.7|1
1736131220000|2025-01-06 02:40:20|40937.3|40917.3|40936.2|40916.2|40937.3|40917.3|40936.2|40916.2|0
1736131230000|2025-01-06 02:40:30|40933.7|40913.7|40928.7|40908.7|40933.7|40913.7|40928.7|40908.7|0
1736131240000|2025-01-06 02:40:40|40929.8|40909.8|40933.7|40913.7|40933.7|40913.7|40929.8|40909.8|0
1736131250000|2025-01-06 02:40:50|40935.1|40915.1|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|0
1736131260000|2025-01-06 02:41:00|40935.1|40915.1|40933.7|40913.7|40936.2|40916.2|40931.2|40911.2|4
1736131270000|2025-01-06 02:41:10|40931.2|40911.2|40933.7|40913.7|40933.7|40913.7|40931.2|40911.2|1
1736131280000|2025-01-06 02:41:20|40935.1|40915.1|40936.2|40916.2|40936.2|40916.2|40935.1|40915.1|0
1736131290000|2025-01-06 02:41:30|40937.3|40917.3|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|0
1736131310000|2025-01-06 02:41:50|40937.6|40917.6|40936.2|40916.2|40937.6|40917.6|40933.7|40913.7|0
1736131320000|2025-01-06 02:42:00|40938.7|40918.7|40946.2|40926.2|40946.2|40926.2|40938.7|40918.7|2
1736131330000|2025-01-06 02:42:10|||||||||2
1736131340000|2025-01-06 02:42:20|40947.6|40927.6|40943.7|40923.7|40947.6|40927.6|40943.7|40923.7|0
1736131350000|2025-01-06 02:42:30|40945.1|40925.1|40948.7|40928.7|40948.7|40928.7|40945.1|40925.1|2
1736131360000|2025-01-06 02:42:40|40946.2|40926.2|40941.2|40921.2|40946.2|40926.2|40941.2|40921.2|1
1736131370000|2025-01-06 02:42:50|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|40939.8|40919.8|0
1736131380000|2025-01-06 02:43:00|40938.7|40918.7|40936.2|40916.2|40938.7|40918.7|40933.7|40913.7|4
1736131390000|2025-01-06 02:43:10|40933.7|40913.7|40933.7|40913.7|40933.7|40913.7|40932.3|40912.3|0
1736131410000|2025-01-06 02:43:30|40931.2|40911.2|40936.2|40916.2|40936.2|40916.2|40931.2|40911.2|0
1736131420000|2025-01-06 02:43:40|40933.7|40913.7|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|2
1736131430000|2025-01-06 02:43:50|40928.7|40908.7|40928.7|40908.7|40931.2|40911.2|40928.7|40908.7|0
1736131440000|2025-01-06 02:44:00|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|40931.2|40911.2|1
1736131450000|2025-01-06 02:44:10|40930.1|40910.1|40931.2|40911.2|40931.2|40911.2|40930.1|40910.1|0
1736131460000|2025-01-06 02:44:20|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|0
1736131470000|2025-01-06 02:44:30|40931.2|40911.2|40932.3|40912.3|40936.2|40916.2|40931.2|40911.2|0
1736131480000|2025-01-06 02:44:40|40933.7|40913.7|40931.2|40911.2|40933.7|40913.7|40931.2|40911.2|0
1736131490000|2025-01-06 02:44:50|||||||||4
1736131500000|2025-01-06 02:45:00|40929.8|40909.8|40928.7|40908.7|40929.8|40909.8|40926.2|40906.2|1
1736131510000|2025-01-06 02:45:10|40926.2|40906.2|40922.3|40902.3|40927.3|40907.3|40922.3|40902.3|0
1736131520000|2025-01-06 02:45:20|40919.8|40899.8|40922.3|40902.3|40922.3|40902.3|40919.8|40899.8|0
1736131530000|2025-01-06 02:45:30|40923.7|40903.7|40923.7|40903.7|40928.7|40908.7|40923.7|40903.7|1
1736131540000|2025-01-06 02:45:40|40926.2|40906.2|40928.7|40908.7|40928.7|40908.7|40923.7|40903.7|0
1736131550000|2025-01-06 02:45:50|40926.2|40906.2|40928.7|40908.7|40928.7|40908.7|40923.7|40903.7|0
1736131560000|2025-01-06 02:46:00|40927.3|40907.3|40926.2|40906.2|40927.3|40907.3|40926.2|40906.2|0
1736131580000|2025-01-06 02:46:20|40925.1|40905.1|40926.2|40906.2|40926.2|40906.2|40923.7|40903.7|2
1736131590000|2025-01-06 02:46:30|40927.6|40907.6|40927.6|40907.6|40927.6|40907.6|40926.2|40906.2|0
1736131600000|2025-01-06 02:46:40|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|2
1736131610000|2025-01-06 02:46:50|40932.3|40912.3|40933.7|40913.7|40936.2|40916.2|40931.2|40911.2|0
1736131620000|2025-01-06 02:47:00|40932.3|40912.3|40931.2|40911.2|40932.3|40912.3|40931.2|40911.2|0
1736131630000|2025-01-06 02:47:10|40933.7|40913.7|40931.2|40911.2|40933.7|40913.7|40931.2|40911.2|1
1736131640000|2025-01-06 02:47:20|40930.1|40910.1|40931.2|40911.2|40931.2|40911.2|40928.7|40908.7|1
1736131650000|2025-01-06 02:47:30|40933.7|40913.7|40937.6|40917.6|40937.6|40917.6|40933.7|40913.7|9
1736131660000|2025-01-06 02:47:40|40936.2|40916.2|40933.7|40913.7|40938.7|40918.7|40933.7|40913.7|0
1736131670000|2025-01-06 02:47:50|40936.2|40916.2|40933.7|40913.7|40936.2|40916.2|40933.7|40913.7|0
1736131680000|2025-01-06 02:48:00|40935.1|40915.1|40936.2|40916.2|40936.2|40916.2|40935.1|40915.1|0
1736131690000|2025-01-06 02:48:10|40938.7|40918.7|40941.2|40921.2|40941.2|40921.2|40938.7|40918.7|0
1736131700000|2025-01-06 02:48:20|40939.8|40919.8|40943.7|40923.7|40943.7|40923.7|40937.6|40917.6|4
1736131710000|2025-01-06 02:48:30|40941.2|40921.2|40943.7|40923.7|40945.1|40925.1|40941.2|40921.2|1
1736131720000|2025-01-06 02:48:40|40946.2|40926.2|40943.7|40923.7|40946.2|40926.2|40939.8|40919.8|1
1736131730000|2025-01-06 02:48:50|40942.6|40922.6|40936.2|40916.2|40942.6|40922.6|40936.2|40916.2|1
1736131740000|2025-01-06 02:49:00|40934.8|40914.8|40933.7|40913.7|40934.8|40914.8|40932.6|40912.6|1
1736131750000|2025-01-06 02:49:10|40936.2|40916.2|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|4
1736131760000|2025-01-06 02:49:20|40928.7|40908.7|40931.2|40911.2|40933.7|40913.7|40928.7|40908.7|3
1736131770000|2025-01-06 02:49:30|40932.6|40912.6|40936.2|40916.2|40936.2|40916.2|40932.6|40912.6|1
1736131780000|2025-01-06 02:49:40|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|0
1736131800000|2025-01-06 02:50:00|40938.7|40918.7|40936.2|40916.2|40938.7|40918.7|40936.2|40916.2|6
1736131810000|2025-01-06 02:50:10|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|4
1736131820000|2025-01-06 02:50:20|40933.7|40913.7|40936.2|40916.2|40936.2|40916.2|40933.7|40913.7|0
1736131830000|2025-01-06 02:50:30|40935.1|40915.1|40931.2|40911.2|40935.1|40915.1|40931.2|40911.2|1
1736131840000|2025-01-06 02:50:40|40929.8|40909.8|40928.7|40908.7|40931.2|40911.2|40927.3|40907.3|0
1736131850000|2025-01-06 02:50:50|40927.3|40907.3|40927.6|40907.6|40929|40909|40926.2|40906.2|3
1736131860000|2025-01-06 02:51:00|40928.7|40908.7|40926.2|40906.2|40931.2|40911.2|40926.2|40906.2|1
1736131880000|2025-01-06 02:51:20|40928.7|40908.7|40926.2|40906.2|40928.7|40908.7|40926.2|40906.2|1
1736131900000|2025-01-06 02:51:40|40925.1|40905.1|40926.2|40906.2|40926.2|40906.2|40925.1|40905.1|2
1736131910000|2025-01-06 02:51:50|40923.7|40903.7|40926.2|40906.2|40926.2|40906.2|40923.7|40903.7|0
1736131920000|2025-01-06 02:52:00|40927.6|40907.6|40931.5|40911.5|40931.5|40911.5|40927.6|40907.6|5
1736131930000|2025-01-06 02:52:10|40932.6|40912.6|40936.2|40916.2|40936.2|40916.2|40932.6|40912.6|2
1736131940000|2025-01-06 02:52:20|40934.8|40914.8|40931.2|40911.2|40934.8|40914.8|40931.2|40911.2|8
1736131950000|2025-01-06 02:52:30|40929.8|40909.8|40933.7|40913.7|40933.7|40913.7|40927.3|40907.3|5
1736131960000|2025-01-06 02:52:40|40936.2|40916.2|40940.1|40920.1|40940.1|40920.1|40936.2|40916.2|0
1736131970000|2025-01-06 02:52:50|40942.6|40922.6|40943.7|40923.7|40946.2|40926.2|40942.3|40922.3|1
1736131980000|2025-01-06 02:53:00|40942.3|40922.3|40947.6|40927.6|40947.6|40927.6|40941.2|40921.2|2
1736131990000|2025-01-06 02:53:10|40949|40929|40950.1|40930.1|40950.1|40930.1|40949|40929|0
1736132000000|2025-01-06 02:53:20|40948.7|40928.7|40947.3|40927.3|40948.7|40928.7|40947.3|40927.3|1
1736132010000|2025-01-06 02:53:30|40947.6|40927.6|40944.8|40924.8|40948.7|40928.7|40944.8|40924.8|5
1736132020000|2025-01-06 02:53:40|40943.4|40923.4|40942.3|40922.3|40943.4|40923.4|40942.3|40922.3|1
1736132030000|2025-01-06 02:53:50|40941.2|40921.2|40939.8|40919.8|40942.6|40922.6|40939.8|40919.8|2
1736132040000|2025-01-06 02:54:00|40938.7|40918.7|40940.9|40920.9|40940.9|40920.9|40937.3|40917.3|4
1736132050000|2025-01-06 02:54:10|40938.4|40918.4|40940.9|40920.9|40940.9|40920.9|40938.4|40918.4|1
1736132060000|2025-01-06 02:54:20|40942.3|40922.3|40938.4|40918.4|40942.3|40922.3|40938.4|40918.4|1
1736132070000|2025-01-06 02:54:30|40939.8|40919.8|40942.3|40922.3|40942.3|40922.3|40939.8|40919.8|0
1736132080000|2025-01-06 02:54:40|40943.7|40923.7|40947.3|40927.3|40949.8|40929.8|40943.7|40923.7|4
1736132090000|2025-01-06 02:54:50|40948.7|40928.7|40949.8|40929.8|40949.8|40929.8|40947.3|40927.3|1
1736132100000|2025-01-06 02:55:00|40950.9|40930.9|40949.8|40929.8|40951.2|40931.2|40949.8|40929.8|0
1736132110000|2025-01-06 02:55:10|40948.4|40928.4|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|1
1736132120000|2025-01-06 02:55:20|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1736132130000|2025-01-06 02:55:30|40948.7|40928.7|40948.4|40928.4|40949.8|40929.8|40947.3|40927.3|0
1736132140000|2025-01-06 02:55:40|40948.7|40928.7|40952.3|40932.3|40952.3|40932.3|40948.7|40928.7|0
1736132150000|2025-01-06 02:55:50|40954.8|40934.8|40957.3|40937.3|40957.3|40937.3|40952.3|40932.3|3
1736132160000|2025-01-06 02:56:00|40954.8|40934.8|40953.4|40933.4|40959.8|40939.8|40953.4|40933.4|4
1736132170000|2025-01-06 02:56:10|40952.3|40932.3|40949.8|40929.8|40952.3|40932.3|40947.3|40927.3|0
1736132180000|2025-01-06 02:56:20|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|40947.3|40927.3|0
1736132190000|2025-01-06 02:56:30|40945.9|40925.9|40944.8|40924.8|40945.9|40925.9|40944.8|40924.8|9
1736132200000|2025-01-06 02:56:40|40943.7|40923.7|40944.8|40924.8|40944.8|40924.8|40942.3|40922.3|3
1736132210000|2025-01-06 02:56:50|40947.3|40927.3|40954.8|40934.8|40954.8|40934.8|40947.3|40927.3|2
1736132220000|2025-01-06 02:57:00|40957.3|40937.3|40957.3|40937.3|40959.8|40939.8|40957.3|40937.3|2
1736132230000|2025-01-06 02:57:10|40955.9|40935.9|40950.9|40930.9|40955.9|40935.9|40950.9|40930.9|3
1736132240000|2025-01-06 02:57:20|40949.8|40929.8|40947.3|40927.3|40949.8|40929.8|40947.3|40927.3|0
1736132250000|2025-01-06 02:57:30|40948.7|40928.7|40944.8|40924.8|40949.8|40929.8|40944.8|40924.8|0
1736132270000|2025-01-06 02:57:50|40942.3|40922.3|40942.3|40922.3|40944.8|40924.8|40942.3|40922.3|0
1736132280000|2025-01-06 02:58:00|40944.8|40924.8|40948.4|40928.4|40950.9|40930.9|40944.8|40924.8|0
1736132290000|2025-01-06 02:58:10|40950.9|40930.9|40947.1|40927.1|40950.9|40930.9|40947.1|40927.1|2
1736132300000|2025-01-06 02:58:20|40945.9|40925.9|40945.9|40925.9|40948.4|40928.4|40945.9|40925.9|0
1736132320000|2025-01-06 02:58:40|40948.5|40928.5|40949.6|40929.6|40951|40931|40948.5|40928.5|2
1736132330000|2025-01-06 02:58:50|40948.5|40928.5|40952.1|40932.1|40953.5|40933.5|40948.5|40928.5|1
1736132340000|2025-01-06 02:59:00|40951|40931|40948.5|40928.5|40953.5|40933.5|40948.5|40928.5|0
1736132350000|2025-01-06 02:59:10|40943.5|40923.5|40943.5|40923.5|40943.5|40923.5|40943.5|40923.5|4
1736132360000|2025-01-06 02:59:20|40946|40926|40951|40931|40951|40931|40946|40926|0
1736132370000|2025-01-06 02:59:30|40952.3|40932.3|40951|40931|40952.3|40932.3|40949.6|40929.6|0
1736132380000|2025-01-06 02:59:40|40948.5|40928.5|40951|40931|40951|40931|40948.5|40928.5|0
1736132390000|2025-01-06 02:59:50|40953.5|40933.5|40951|40931|40953.5|40933.5|40951|40931|0
1736132400000|2025-01-06 03:00:00|40948.5|40928.5|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132410000|2025-01-06 03:00:10|40949.8|40929.8|40951|40931|40951|40931|40949.8|40929.8|0
1736132420000|2025-01-06 03:00:20|40949.6|40929.6|40953.5|40933.5|40953.5|40933.5|40949.6|40929.6|0
1736132430000|2025-01-06 03:00:30|40952.3|40932.3|40949.8|40929.8|40952.3|40932.3|40948.5|40928.5|0
1736132440000|2025-01-06 03:00:40|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|40948.5|40928.5|0
1736132450000|2025-01-06 03:00:50|40947.3|40927.3|40958.5|40938.5|40963.5|40943.5|40947.3|40927.3|21
1736132460000|2025-01-06 03:01:00|40956|40936|40953.5|40933.5|40956|40936|40953.5|40933.5|1
1736132470000|2025-01-06 03:01:10|40956|40936|40958.5|40938.5|40958.5|40938.5|40954.6|40934.6|2
1736132480000|2025-01-06 03:01:20|40961|40941|40958.5|40938.5|40961|40941|40958.5|40938.5|0
1736132490000|2025-01-06 03:01:30|40959.8|40939.8|40951|40931|40959.8|40939.8|40951|40931|0
1736132500000|2025-01-06 03:01:40|40952.3|40932.3|40951|40931|40953.5|40933.5|40948.5|40928.5|6
1736132510000|2025-01-06 03:01:50|40953.5|40933.5|40951|40931|40953.5|40933.5|40951|40931|0
1736132520000|2025-01-06 03:02:00|40953.5|40933.5|40957.3|40937.3|40957.3|40937.3|40951|40931|0
1736132530000|2025-01-06 03:02:10|40958.5|40938.5|40961|40941|40966|40946|40958.5|40938.5|9
1736132540000|2025-01-06 03:02:20|40958.5|40938.5|40951|40931|40958.5|40938.5|40951|40931|0
1736132550000|2025-01-06 03:02:30|40949.6|40929.6|40948.5|40928.5|40949.6|40929.6|40948.5|40928.5|0
1736132570000|2025-01-06 03:02:50|40949.6|40929.6|40952.1|40932.1|40953.5|40933.5|40948.5|40928.5|3
1736132580000|2025-01-06 03:03:00|40951|40931|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132590000|2025-01-06 03:03:10|40951.2|40931.2|40951|40931|40953.5|40933.5|40948.5|40928.5|7
1736132600000|2025-01-06 03:03:20|40949.8|40929.8|40948.5|40928.5|40951|40931|40948.5|40928.5|0
1736132610000|2025-01-06 03:03:30|40951.2|40931.2|40953.5|40933.5|40953.5|40933.5|40951|40931|6
1736132620000|2025-01-06 03:03:40|40951|40931|40953.5|40933.5|40953.5|40933.5|40951|40931|4
1736132630000|2025-01-06 03:03:50|40954.8|40934.8|40961|40941|40961|40941|40954.8|40934.8|3
1736132640000|2025-01-06 03:04:00|40962.1|40942.1|40968.5|40948.5|40969.6|40949.6|40962.1|40942.1|2
1736132650000|2025-01-06 03:04:10|40967.1|40947.1|40966|40946|40967.1|40947.1|40963.5|40943.5|1
1736132660000|2025-01-06 03:04:20|40963.5|40943.5|40966|40946|40966|40946|40963.5|40943.5|0
1736132670000|2025-01-06 03:04:30|40967.3|40947.3|40961|40941|40967.3|40947.3|40958.5|40938.5|0
1736132680000|2025-01-06 03:04:40|40963.5|40943.5|40961|40941|40963.5|40943.5|40961|40941|0
1736132690000|2025-01-06 03:04:50|40963.5|40943.5|40963.5|40943.5|40964.8|40944.8|40961|40941|0
1736132700000|2025-01-06 03:05:00|40961|40941|40969.8|40949.8|40969.8|40949.8|40961|40941|2
1736132710000|2025-01-06 03:05:10|40968.5|40948.5|40966|40946|40968.5|40948.5|40966|40946|1
1736132720000|2025-01-06 03:05:20|40963.5|40943.5|40961|40941|40963.5|40943.5|40961|40941|0
1736132730000|2025-01-06 03:05:30|40959.9|40939.9|40956|40936|40959.9|40939.9|40956|40936|1
1736132740000|2025-01-06 03:05:40|40958.5|40938.5|40953.5|40933.5|40958.5|40938.5|40952.1|40932.1|0
1736132750000|2025-01-06 03:05:50|40952.1|40932.1|40951|40931|40953.5|40933.5|40951|40931|1
1736132760000|2025-01-06 03:06:00|40952.4|40932.4|40951|40931|40953.5|40933.5|40948.5|40928.5|0
1736132770000|2025-01-06 03:06:10|40949.9|40929.9|40951|40931|40951|40931|40948.5|40928.5|2
1736132780000|2025-01-06 03:06:20|40953.5|40933.5|40956|40936|40956|40936|40953.5|40933.5|2
1736132790000|2025-01-06 03:06:30|40957.4|40937.4|40956|40936|40961|40941|40956|40936|2
1736132800000|2025-01-06 03:06:40|40954.6|40934.6|40953.5|40933.5|40956|40936|40953.5|40933.5|0
1736132810000|2025-01-06 03:06:50|40952.1|40932.1|40952.1|40932.1|40952.1|40932.1|40952.1|40932.1|0
1736132820000|2025-01-06 03:07:00|40950.7|40930.7|40953.5|40933.5|40953.5|40933.5|40950.7|40930.7|5
1736132830000|2025-01-06 03:07:10|40951|40931|40953.5|40933.5|40953.5|40933.5|40951|40931|0
1736132840000|2025-01-06 03:07:20|40956|40936|40956|40936|40956|40936|40956|40936|1
1736132850000|2025-01-06 03:07:30|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|40954.6|40934.6|2
1736132860000|2025-01-06 03:07:40|40956|40936|40956|40936|40956|40936|40952.1|40932.1|0
1736132870000|2025-01-06 03:07:50|40957.4|40937.4|40963.5|40943.5|40966|40946|40957.4|40937.4|2
1736132880000|2025-01-06 03:08:00|40959.9|40939.9|40958.7|40938.7|40962.4|40942.4|40957.4|40937.4|3
1736132890000|2025-01-06 03:08:10|40959.9|40939.9|40954.9|40934.9|40959.9|40939.9|40954.9|40934.9|0
1736132900000|2025-01-06 03:08:20|40953.5|40933.5|40947.4|40927.4|40953.5|40933.5|40947.4|40927.4|0
1736132910000|2025-01-06 03:08:30|40946|40926|40939.9|40919.9|40946|40926|40939.9|40919.9|3
1736132920000|2025-01-06 03:08:40|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|40937.4|40917.4|1
1736132930000|2025-01-06 03:08:50|40936|40916|40924.9|40904.9|40936|40916|40922.4|40902.4|6
1736132940000|2025-01-06 03:09:00|40922.4|40902.4|40923.7|40903.7|40924.9|40904.9|40919.9|40899.9|0
1736132950000|2025-01-06 03:09:10|40922.4|40902.4|40917.4|40897.4|40924.9|40904.9|40917.4|40897.4|2
1736132960000|2025-01-06 03:09:20|40918.5|40898.5|40922.4|40902.4|40922.4|40902.4|40917.4|40897.4|0
1736132970000|2025-01-06 03:09:30|40923.5|40903.5|40924.9|40904.9|40924.9|40904.9|40922.4|40902.4|1
1736132980000|2025-01-06 03:09:40|40926|40906|40924.9|40904.9|40927.4|40907.4|40924.9|40904.9|0
1736132990000|2025-01-06 03:09:50|40927.4|40907.4|40924.9|40904.9|40927.4|40907.4|40924.9|40904.9|1
1736133000000|2025-01-06 03:10:00|40923.7|40903.7|40922.4|40902.4|40924.9|40904.9|40919.9|40899.9|2
1736133010000|2025-01-06 03:10:10|40921.2|40901.2|40917.4|40897.4|40921.2|40901.2|40917.4|40897.4|2
1736133020000|2025-01-06 03:10:20|40918.5|40898.5|40923.5|40903.5|40923.5|40903.5|40918.5|40898.5|4
1736133030000|2025-01-06 03:10:30|40924.9|40904.9|40928.5|40908.5|40928.5|40908.5|40924.9|40904.9|0
1736133040000|2025-01-06 03:10:40|40929.9|40909.9|40934.9|40914.9|40934.9|40914.9|40929.9|40909.9|6
1736133050000|2025-01-06 03:10:50|40936|40916|40938.5|40918.5|40938.5|40918.5|40936|40916|1
1736133060000|2025-01-06 03:11:00|40937.4|40917.4|40946|40926|40946|40926|40936|40916|2
1736133070000|2025-01-06 03:11:10|40944.6|40924.6|40941|40921|40946|40926|40941|40921|1
1736133080000|2025-01-06 03:11:20|40938.5|40918.5|40938.5|40918.5|40938.5|40918.5|40936|40916|5
1736133090000|2025-01-06 03:11:30|40941|40921|40941|40921|40943.5|40923.5|40941|40921|0
1736133100000|2025-01-06 03:11:40|40943.5|40923.5|40941|40921|40943.5|40923.5|40938.5|40918.5|1
1736133110000|2025-01-06 03:11:50|40943.5|40923.5|40941|40921|40943.5|40923.5|40941|40921|1
1736133120000|2025-01-06 03:12:00|40939.9|40919.9|40947.4|40927.4|40947.4|40927.4|40939.9|40919.9|2
1736133130000|2025-01-06 03:12:10|40949.9|40929.9|40944.9|40924.9|40949.9|40929.9|40944.9|40924.9|0
1736133140000|2025-01-06 03:12:20|40946.3|40926.3|40947.4|40927.4|40947.4|40927.4|40946.3|40926.3|2
1736133150000|2025-01-06 03:12:30|40949.9|40929.9|40947.4|40927.4|40949.9|40929.9|40947.4|40927.4|1
1736133170000|2025-01-06 03:12:50|40944.9|40924.9|40942.4|40922.4|40944.9|40924.9|40942.4|40922.4|7
1736133180000|2025-01-06 03:13:00|40939.9|40919.9|40939.9|40919.9|40942.4|40922.4|40939.9|40919.9|1
1736133190000|2025-01-06 03:13:10|40938.5|40918.5|40942.4|40922.4|40942.4|40922.4|40937.4|40917.4|0
1736133210000|2025-01-06 03:13:30|40939.9|40919.9|40939.9|40919.9|40942.4|40922.4|40939.9|40919.9|0
1736133220000|2025-01-06 03:13:40|40938.5|40918.5|40937.4|40917.4|40938.5|40918.5|40937.4|40917.4|0
1736133240000|2025-01-06 03:14:00|40941.3|40921.3|40942.4|40922.4|40943.8|40923.8|40939.9|40919.9|4
1736133250000|2025-01-06 03:14:10|40939.9|40919.9|40941|40921|40942.4|40922.4|40939.9|40919.9|0
1736133260000|2025-01-06 03:14:20|40942.4|40922.4|40936|40916|40942.4|40922.4|40936|40916|2
1736133270000|2025-01-06 03:14:30|40934.9|40914.9|40933.5|40913.5|40934.9|40914.9|40933.5|40913.5|0
1736133280000|2025-01-06 03:14:40|40931|40911|40927.4|40907.4|40931|40911|40927.4|40907.4|2
1736133290000|2025-01-06 03:14:50|40924.9|40904.9|40922.4|40902.4|40924.9|40904.9|40922.4|40902.4|0
1736133300000|2025-01-06 03:15:00|40919.9|40899.9|40922.4|40902.4|40922.4|40902.4|40919.9|40899.9|0
1736133310000|2025-01-06 03:15:10|40919.9|40899.9|40917.4|40897.4|40919.9|40899.9|40917.4|40897.4|0
1736133320000|2025-01-06 03:15:20|40919.9|40899.9|40922.4|40902.4|40922.4|40902.4|40919.9|40899.9|1
1736133330000|2025-01-06 03:15:30|40921|40901|40917.4|40897.4|40921|40901|40917.4|40897.4|3
1736133350000|2025-01-06 03:15:50|40916|40896|40914.9|40894.9|40917.4|40897.4|40914.9|40894.9|0
1736133360000|2025-01-06 03:16:00|40913.5|40893.5|40904.9|40884.9|40913.5|40893.5|40902.4|40882.4|0
1736133370000|2025-01-06 03:16:10|40903.5|40883.5|40902.4|40882.4|40904.9|40884.9|40902.4|40882.4|2
1736133380000|2025-01-06 03:16:20|40899.9|40879.9|40896|40876|40899.9|40879.9|40896|40876|7
1736133390000|2025-01-06 03:16:30|40894.9|40874.9|40894.9|40874.9|40897.4|40877.4|40894.9|40874.9|0
1736133400000|2025-01-06 03:16:40|40897.4|40877.4|40894.9|40874.9|40897.4|40877.4|40894.9|40874.9|0
1736133410000|2025-01-06 03:16:50|40893.5|40873.5|40889.9|40869.9|40893.5|40873.5|40889.9|40869.9|5
1736133420000|2025-01-06 03:17:00|40892.4|40872.4|40889.9|40869.9|40892.4|40872.4|40889.9|40869.9|0
1736133440000|2025-01-06 03:17:20|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|40887.4|40867.4|4
1736133450000|2025-01-06 03:17:30|40879.9|40859.9|40881.3|40861.3|40882.4|40862.4|40879.9|40859.9|8
1736133460000|2025-01-06 03:17:40|40882.4|40862.4|40891.3|40871.3|40891.3|40871.3|40882.4|40862.4|1
1736133470000|2025-01-06 03:17:50|40888.5|40868.5|40887.4|40867.4|40889.9|40869.9|40887.4|40867.4|4
1736133480000|2025-01-06 03:18:00|40884.9|40864.9|40888.5|40868.5|40888.5|40868.5|40884.9|40864.9|0
1736133490000|2025-01-06 03:18:10|40887.4|40867.4|40889.9|40869.9|40889.9|40869.9|40887.4|40867.4|1
1736133500000|2025-01-06 03:18:20|40888.5|40868.5|40889.9|40869.9|40889.9|40869.9|40888.5|40868.5|1
1736133510000|2025-01-06 03:18:30|40888.5|40868.5|40887.4|40867.4|40888.8|40868.8|40887.4|40867.4|0
1736133520000|2025-01-06 03:18:40|40884.9|40864.9|40882.4|40862.4|40884.9|40864.9|40879.9|40859.9|7
1736133530000|2025-01-06 03:18:50|40881|40861|40884.9|40864.9|40884.9|40864.9|40879.9|40859.9|1
1736133540000|2025-01-06 03:19:00|40882.4|40862.4|40882.4|40862.4|40884.9|40864.9|40881.3|40861.3|3
1736133550000|2025-01-06 03:19:10|40881.3|40861.3|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|0
1736133560000|2025-01-06 03:19:20|40881.3|40861.3|40879.9|40859.9|40881.3|40861.3|40877.4|40857.4|2
1736133570000|2025-01-06 03:19:30|40877.4|40857.4|40879.9|40859.9|40879.9|40859.9|40877.4|40857.4|1
1736133580000|2025-01-06 03:19:40|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|11
1736133600000|2025-01-06 03:20:00|40881.3|40861.3|40877.4|40857.4|40882.4|40862.4|40877.4|40857.4|2
1736133610000|2025-01-06 03:20:10|40878.8|40858.8|40879.9|40859.9|40879.9|40859.9|40878.8|40858.8|0
1736133620000|2025-01-06 03:20:20|||||||||1
1736133630000|2025-01-06 03:20:30|40877.4|40857.4|40879.9|40859.9|40879.9|40859.9|40877.4|40857.4|0
1736133640000|2025-01-06 03:20:40|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|40877.4|40857.4|0
1736133650000|2025-01-06 03:20:50|40878.8|40858.8|40879.9|40859.9|40879.9|40859.9|40878.8|40858.8|1
1736133660000|2025-01-06 03:21:00|40878.5|40858.5|40879.9|40859.9|40879.9|40859.9|40874.9|40854.9|1
1736133670000|2025-01-06 03:21:10|||||||||1
1736133680000|2025-01-06 03:21:20|40878.5|40858.5|40882.4|40862.4|40882.4|40862.4|40877.4|40857.4|0
1736133690000|2025-01-06 03:21:30|40879.9|40859.9|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|0
1736133700000|2025-01-06 03:21:40|||||||||2
1736133710000|2025-01-06 03:21:50|40879.9|40859.9|40879.9|40859.9|40882.4|40862.4|40879.9|40859.9|0
1736133720000|2025-01-06 03:22:00|40882.4|40862.4|40888.8|40868.8|40890.2|40870.2|40879.9|40859.9|2
1736133730000|2025-01-06 03:22:10|40890.2|40870.2|40887.4|40867.4|40891.3|40871.3|40887.4|40867.4|5
1736133740000|2025-01-06 03:22:20|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40879.9|40859.9|4
1736133760000|2025-01-06 03:22:40|40883.8|40863.8|40884.9|40864.9|40884.9|40864.9|40882.4|40862.4|0
1736133770000|2025-01-06 03:22:50|40883.5|40863.5|40884.9|40864.9|40884.9|40864.9|40882.4|40862.4|0
1736133780000|2025-01-06 03:23:00|40882.4|40862.4|40882.4|40862.4|40887.4|40867.4|40882.4|40862.4|1
1736133790000|2025-01-06 03:23:10|40881|40861|40882.4|40862.4|40882.4|40862.4|40881|40861|4
1736133800000|2025-01-06 03:23:20|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|0
1736133810000|2025-01-06 03:23:30|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|0
1736133820000|2025-01-06 03:23:40|40879.9|40859.9|40886.3|40866.3|40886.3|40866.3|40879.9|40859.9|3
1736133830000|2025-01-06 03:23:50|40884.9|40864.9|40893.8|40873.8|40894.9|40874.9|40884.9|40864.9|2
1736133840000|2025-01-06 03:24:00|40894.9|40874.9|40908.8|40888.8|40908.8|40888.8|40894.9|40874.9|2
1736133850000|2025-01-06 03:24:10|40907.4|40887.4|40907.4|40887.4|40909.9|40889.9|40902.4|40882.4|2
1736133860000|2025-01-06 03:24:20|||||||||2
1736133870000|2025-01-06 03:24:30|40906|40886|40902.4|40882.4|40907.4|40887.4|40902.4|40882.4|4
1736133880000|2025-01-06 03:24:40|40903.8|40883.8|40903.5|40883.5|40907.4|40887.4|40902.4|40882.4|3
1736133890000|2025-01-06 03:24:50|40902.4|40882.4|40902.4|40882.4|40902.4|40882.4|40901|40881|4
1736133900000|2025-01-06 03:25:00|40903.5|40883.5|40896|40876|40903.5|40883.5|40893.5|40873.5|5
1736133910000|2025-01-06 03:25:10|40893.5|40873.5|40893.5|40873.5|40896|40876|40893.5|40873.5|0
1736133920000|2025-01-06 03:25:20|40892.4|40872.4|40893.5|40873.5|40893.5|40873.5|40889.6|40869.6|12
1736133930000|2025-01-06 03:25:30|40891|40871|40893.5|40873.5|40893.5|40873.5|40891|40871|2
1736133940000|2025-01-06 03:25:40|40892.1|40872.1|40893.5|40873.5|40896|40876|40891|40871|0
1736133950000|2025-01-06 03:25:50|40896|40876|40896|40876|40896|40876|40893.5|40873.5|0
1736133960000|2025-01-06 03:26:00|40897.4|40877.4|40901|40881|40901|40881|40897.1|40877.1|0
1736133970000|2025-01-06 03:26:10|40898.5|40878.5|40901|40881|40901|40881|40898.5|40878.5|0
1736133980000|2025-01-06 03:26:20|40899.6|40879.6|40896|40876|40899.6|40879.6|40894.6|40874.6|0
1736133990000|2025-01-06 03:26:30|40893.5|40873.5|40896|40876|40896|40876|40893.5|40873.5|0
1736134000000|2025-01-06 03:26:40|40894.9|40874.9|40893.5|40873.5|40894.9|40874.9|40892.1|40872.1|1
1736134010000|2025-01-06 03:26:50|40892.1|40872.1|40891|40871|40893.5|40873.5|40891|40871|0
1736134020000|2025-01-06 03:27:00|40889.9|40869.9|40888.5|40868.5|40889.9|40869.9|40887.1|40867.1|3
1736134030000|2025-01-06 03:27:10|40889.9|40869.9|40888.5|40868.5|40891|40871|40888.5|40868.5|1
1736134050000|2025-01-06 03:27:30|40887.1|40867.1|40884.6|40864.6|40888.5|40868.5|40884.6|40864.6|0
1736134060000|2025-01-06 03:27:40|40886|40866|40886|40866|40888.5|40868.5|40886|40866|0
1736134070000|2025-01-06 03:27:50|40888.5|40868.5|40888.5|40868.5|40888.5|40868.5|40886|40866|0
1736134080000|2025-01-06 03:28:00|||||||||3
1736134090000|2025-01-06 03:28:10|40887.1|40867.1|40888.5|40868.5|40888.5|40868.5|40887.1|40867.1|0
1736134100000|2025-01-06 03:28:20|40887.1|40867.1|40888.5|40868.5|40888.5|40868.5|40887.1|40867.1|1
1736134110000|2025-01-06 03:28:30|||||||||1
1736134120000|2025-01-06 03:28:40|40891|40871|40889.9|40869.9|40891|40871|40889.6|40869.6|0
1736134130000|2025-01-06 03:28:50|40889.6|40869.6|40891|40871|40891|40871|40887.1|40867.1|1
1736134140000|2025-01-06 03:29:00|40889.9|40869.9|40886|40866|40891|40871|40886|40866|3
1736134150000|2025-01-06 03:29:10|40888.5|40868.5|40888.5|40868.5|40891|40871|40888.5|40868.5|0
1736134160000|2025-01-06 03:29:20|40887.1|40867.1|40883.5|40863.5|40887.1|40867.1|40881|40861|4
1736134170000|2025-01-06 03:29:30|40882.1|40862.1|40876|40856|40882.1|40862.1|40876|40856|1
1736134180000|2025-01-06 03:29:40|40873.5|40853.5|40878.5|40858.5|40879.9|40859.9|40873.5|40853.5|2
1736134190000|2025-01-06 03:29:50|40877.4|40857.4|40878.5|40858.5|40878.5|40858.5|40874.6|40854.6|3
1736134200000|2025-01-06 03:30:00|40876|40856|40873.5|40853.5|40878.5|40858.5|40873.5|40853.5|1
1736134210000|2025-01-06 03:30:10|40871|40851|40867.1|40847.1|40871|40851|40867.1|40847.1|3
1736134220000|2025-01-06 03:30:20|40865.7|40845.7|40861|40841|40865.7|40845.7|40861|40841|1
1736134230000|2025-01-06 03:30:30|40862.1|40842.1|40861|40841|40862.1|40842.1|40861|40841|1
1736134240000|2025-01-06 03:30:40|40863.5|40843.5|40861|40841|40863.5|40843.5|40861|40841|1
1736134250000|2025-01-06 03:30:50|40863.5|40843.5|40858.5|40838.5|40863.5|40843.5|40858.5|40838.5|1
1736134260000|2025-01-06 03:31:00|40859.9|40839.9|40861|40841|40861|40841|40859.9|40839.9|2
1736134270000|2025-01-06 03:31:10|||||||||5
1736134280000|2025-01-06 03:31:20|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|40859.6|40839.6|0
1736134290000|2025-01-06 03:31:30|40861|40841|40862.1|40842.1|40863.5|40843.5|40861|40841|1
1736134300000|2025-01-06 03:31:40|40861|40841|40858.5|40838.5|40861|40841|40858.5|40838.5|1
1736134310000|2025-01-06 03:31:50|40857.1|40837.1|40853.5|40833.5|40858.5|40838.5|40852.1|40832.1|1
1736134320000|2025-01-06 03:32:00|40852.1|40832.1|40848.5|40828.5|40852.1|40832.1|40848.5|40828.5|1
1736134330000|2025-01-06 03:32:10|||||||||3
1736134350000|2025-01-06 03:32:30|40843.5|40823.5|40843.5|40823.5|40846|40826|40843.5|40823.5|1
1736134370000|2025-01-06 03:32:50|40844.9|40824.9|40848.5|40828.5|40848.5|40828.5|40844.9|40824.9|2
1736134390000|2025-01-06 03:33:10|40846|40826|40846|40826|40846|40826|40843.5|40823.5|2
1736134400000|2025-01-06 03:33:20|40844.9|40824.9|40843.5|40823.5|40844.9|40824.9|40843.5|40823.5|0
1736134410000|2025-01-06 03:33:30|||||||||2
1736134420000|2025-01-06 03:33:40|40842.1|40822.1|40841|40821|40842.4|40822.4|40841|40821|0
1736134430000|2025-01-06 03:33:50|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|0
1736134440000|2025-01-06 03:34:00|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|2
1736134450000|2025-01-06 03:34:10|40838.5|40818.5|40836|40816|40838.5|40818.5|40836|40816|1
1736134470000|2025-01-06 03:34:30|40838.5|40818.5|40833.5|40813.5|40838.5|40818.5|40833.5|40813.5|2
1736134480000|2025-01-06 03:34:40|||||||||1
1736134490000|2025-01-06 03:34:50|40832.1|40812.1|40831|40811|40832.1|40812.1|40831|40811|4
1736134500000|2025-01-06 03:35:00|40828.5|40808.5|40828.5|40808.5|40831|40811|40828.5|40808.5|0
1736134510000|2025-01-06 03:35:10|40831|40811|40828.5|40808.5|40831|40811|40824.6|40804.6|35
1736134520000|2025-01-06 03:35:20|40829.6|40809.6|40836|40816|40836|40816|40829.6|40809.6|3
1736134530000|2025-01-06 03:35:30|||||||||1
1736134540000|2025-01-06 03:35:40|40838.5|40818.5|40841|40821|40841|40821|40838.5|40818.5|0
1736134560000|2025-01-06 03:36:00|||||||||1
1736134570000|2025-01-06 03:36:10|||||||||2
1736134580000|2025-01-06 03:36:20|40842.1|40822.1|40843.5|40823.5|40843.5|40823.5|40842.1|40822.1|0
1736134590000|2025-01-06 03:36:30|40846|40826|40846|40826|40846|40826|40846|40826|0
1736134600000|2025-01-06 03:36:40|40848.5|40828.5|40851|40831|40851|40831|40846|40826|1
1736134610000|2025-01-06 03:36:50|40849.6|40829.6|40846|40826|40849.6|40829.6|40846|40826|1
1736134620000|2025-01-06 03:37:00|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|0
1736134630000|2025-01-06 03:37:10|40846|40826|40843.5|40823.5|40846|40826|40843.5|40823.5|2
1736134650000|2025-01-06 03:37:30|40846.3|40826.3|40848.5|40828.5|40848.5|40828.5|40846.3|40826.3|2
1736134660000|2025-01-06 03:37:40|40846|40826|40846|40826|40846|40826|40846|40826|0
1736134690000|2025-01-06 03:38:10|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|1
1736134700000|2025-01-06 03:38:20|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|1
1736134710000|2025-01-06 03:38:30|40841|40821|40841|40821|40841|40821|40839.9|40819.9|0
1736134720000|2025-01-06 03:38:40|40843.5|40823.5|40841|40821|40843.5|40823.5|40839.7|40819.7|2
1736134740000|2025-01-06 03:39:00|40839.7|40819.7|40838.5|40818.5|40839.7|40819.7|40838.5|40818.5|0
1736134750000|2025-01-06 03:39:10|40841|40821|40841|40821|40841|40821|40841|40821|0
1736134760000|2025-01-06 03:39:20|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|40843.5|40823.5|0
1736134770000|2025-01-06 03:39:30|40842.2|40822.2|40843.5|40823.5|40843.5|40823.5|40841|40821|0
1736134780000|2025-01-06 03:39:40|40841|40821|40843.5|40823.5|40843.5|40823.5|40841|40821|1
1736134790000|2025-01-06 03:39:50|40841|40821|40841|40821|40843.5|40823.5|40839.7|40819.7|0
1736134800000|2025-01-06 03:40:00|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134810000|2025-01-06 03:40:10|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134820000|2025-01-06 03:40:20|40839.7|40819.7|40838.5|40818.5|40839.7|40819.7|40838.5|40818.5|0
1736134830000|2025-01-06 03:40:30|40840.8|40820.8|40841|40821|40841|40821|40840.8|40820.8|3
1736134840000|2025-01-06 03:40:40|40842.4|40822.4|40841|40821|40843.5|40823.5|40841|40821|0
1736134850000|2025-01-06 03:40:50|40843.5|40823.5|40841|40821|40843.5|40823.5|40841|40821|0
1736134860000|2025-01-06 03:41:00|40838.5|40818.5|40841|40821|40841|40821|40838.5|40818.5|0
1736134870000|2025-01-06 03:41:10|40839.9|40819.9|40841|40821|40841|40821|40838.5|40818.5|0
1736134880000|2025-01-06 03:41:20|40842.2|40822.2|40841|40821|40842.2|40822.2|40841|40821|1
1736134890000|2025-01-06 03:41:30|40843.5|40823.5|40838.5|40818.5|40843.5|40823.5|40837.2|40817.2|17
1736134900000|2025-01-06 03:41:40|40837.2|40817.2|40838.5|40818.5|40838.5|40818.5|40836|40816|2
1736134910000|2025-01-06 03:41:50|40837.2|40817.2|40836|40816|40837.2|40817.2|40836|40816|2
1736134920000|2025-01-06 03:42:00|40838.5|40818.5|40830.8|40810.8|40838.5|40818.5|40830.8|40810.8|24
1736134930000|2025-01-06 03:42:10|40829.7|40809.7|40827.2|40807.2|40829.7|40809.7|40827.2|40807.2|4
1736134940000|2025-01-06 03:42:20|40825.8|40805.8|40818.5|40798.5|40825.8|40805.8|40818.5|40798.5|18
1736134950000|2025-01-06 03:42:30|||||||||3
1736134960000|2025-01-06 03:42:40|40819.7|40799.7|40822.2|40802.2|40822.2|40802.2|40819.7|40799.7|1
1736134970000|2025-01-06 03:42:50|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|40823.5|40803.5|1
1736134980000|2025-01-06 03:43:00|40826|40806|40826|40806|40826|40806|40826|40806|13
1736134990000|2025-01-06 03:43:10|40824.7|40804.7|40826|40806|40826|40806|40823.5|40803.5|3
1736135000000|2025-01-06 03:43:20|40828.5|40808.5|40813.5|40793.5|40828.5|40808.5|40813.5|40793.5|34
1736135010000|2025-01-06 03:43:30|40816|40796|40813.5|40793.5|40817.4|40797.4|40813.5|40793.5|12
1736135030000|2025-01-06 03:43:50|40814.9|40794.9|40816|40796|40816|40796|40814.7|40794.7|1
1736135040000|2025-01-06 03:44:00|40818.5|40798.5|40818.5|40798.5|40818.5|40798.5|40818.5|40798.5|0
1736135060000|2025-01-06 03:44:20|40821|40801|40821|40801|40821|40801|40821|40801|2
1736135070000|2025-01-06 03:44:30|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736135080000|2025-01-06 03:44:40|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|0
1736135100000|2025-01-06 03:45:00|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40823.6|40803.6|0
1736135110000|2025-01-06 03:45:10|40827.4|40807.4|40823.6|40803.6|40828.6|40808.6|40823.6|40803.6|0
1736135120000|2025-01-06 03:45:20|40822.2|40802.2|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|3
1736135130000|2025-01-06 03:45:30|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40823.6|40803.6|0
1736135140000|2025-01-06 03:45:40|40827.4|40807.4|40831.1|40811.1|40831.1|40811.1|40827.4|40807.4|3
1736135150000|2025-01-06 03:45:50|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736135160000|2025-01-06 03:46:00|40829.9|40809.9|40828.6|40808.6|40831.1|40811.1|40828.6|40808.6|0
1736135180000|2025-01-06 03:46:20|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135190000|2025-01-06 03:46:30|40829.7|40809.7|40828.6|40808.6|40829.7|40809.7|40828.6|40808.6|0
1736135220000|2025-01-06 03:47:00|40827.2|40807.2|40823.6|40803.6|40827.2|40807.2|40823.6|40803.6|4
1736135230000|2025-01-06 03:47:10|40824.9|40804.9|40821.1|40801.1|40824.9|40804.9|40821.1|40801.1|3
1736135240000|2025-01-06 03:47:20|40822.4|40802.4|40821.1|40801.1|40823.6|40803.6|40818.6|40798.6|0
1736135280000|2025-01-06 03:48:00|40819.7|40799.7|40823.6|40803.6|40823.6|40803.6|40819.7|40799.7|0
1736135290000|2025-01-06 03:48:10|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|2
1736135300000|2025-01-06 03:48:20|40827.2|40807.2|40826.1|40806.1|40828.6|40808.6|40826.1|40806.1|1
1736135310000|2025-01-06 03:48:30|||||||||1
1736135320000|2025-01-06 03:48:40|40829.9|40809.9|40831.1|40811.1|40831.1|40811.1|40829.9|40809.9|2
1736135330000|2025-01-06 03:48:50|40828.6|40808.6|40828.6|40808.6|40831.1|40811.1|40828.6|40808.6|0
1736135350000|2025-01-06 03:49:10|40831.1|40811.1|40828.6|40808.6|40833.6|40813.6|40828.6|40808.6|0
1736135360000|2025-01-06 03:49:20|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135370000|2025-01-06 03:49:30|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736135380000|2025-01-06 03:49:40|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|40834.9|40814.9|0
1736135390000|2025-01-06 03:49:50|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|4
1736135400000|2025-01-06 03:50:00|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135410000|2025-01-06 03:50:10|||||||||1
1736135420000|2025-01-06 03:50:20|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135430000|2025-01-06 03:50:30|40832.4|40812.4|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|1
1736135450000|2025-01-06 03:50:50|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|2
1736135490000|2025-01-06 03:51:30|40831.1|40811.1|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|0
1736135500000|2025-01-06 03:51:40|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736135520000|2025-01-06 03:52:00|||||||||5
1736135530000|2025-01-06 03:52:10|40829.7|40809.7|40833.6|40813.6|40833.6|40813.6|40829.7|40809.7|8
1736135550000|2025-01-06 03:52:30|40836.3|40816.3|40838.6|40818.6|40838.6|40818.6|40836.3|40816.3|27
1736135560000|2025-01-06 03:52:40|||||||||1
1736135570000|2025-01-06 03:52:50|40840|40820|40840|40820|40840|40820|40840|40820|1
1736135580000|2025-01-06 03:53:00|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40838.6|40818.6|0
1736135590000|2025-01-06 03:53:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|2
1736135600000|2025-01-06 03:53:20|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135630000|2025-01-06 03:53:50|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|2
1736135640000|2025-01-06 03:54:00|40838.6|40818.6|40839.7|40819.7|40841.1|40821.1|40838.6|40818.6|1
1736135650000|2025-01-06 03:54:10|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135660000|2025-01-06 03:54:20|40841.1|40821.1|40838.6|40818.6|40841.1|40821.1|40838.6|40818.6|1
1736135690000|2025-01-06 03:54:50|40837.2|40817.2|40836.1|40816.1|40837.2|40817.2|40836.1|40816.1|1
1736135700000|2025-01-06 03:55:00|40834.7|40814.7|40833.6|40813.6|40834.7|40814.7|40833.6|40813.6|0
1736135710000|2025-01-06 03:55:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|0
1736135720000|2025-01-06 03:55:20|40834.7|40814.7|40833.6|40813.6|40834.7|40814.7|40833.6|40813.6|0
1736135730000|2025-01-06 03:55:30|40835|40815|40836.1|40816.1|40836.1|40816.1|40835|40815|0
1736135760000|2025-01-06 03:56:00|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|1
1736135770000|2025-01-06 03:56:10|||||||||2
1736135810000|2025-01-06 03:56:50|40833.6|40813.6|40831.1|40811.1|40833.6|40813.6|40831.1|40811.1|5
1736135820000|2025-01-06 03:57:00|40832.2|40812.2|40833.6|40813.6|40833.6|40813.6|40832.2|40812.2|1
1736135830000|2025-01-06 03:57:10|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|40836.1|40816.1|3
1736135840000|2025-01-06 03:57:20|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|1
1736135860000|2025-01-06 03:57:40|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|40841.1|40821.1|1
1736135870000|2025-01-06 03:57:50|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|40838.6|40818.6|0
1736135900000|2025-01-06 03:58:20|40837.2|40817.2|40836.1|40816.1|40837.2|40817.2|40836.1|40816.1|0
1736135920000|2025-01-06 03:58:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736135930000|2025-01-06 03:58:50|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736135940000|2025-01-06 03:59:00|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40829.7|40809.7|0
1736135950000|2025-01-06 03:59:10|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|0
1736135960000|2025-01-06 03:59:20|40828.6|40808.6|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|2
1736135980000|2025-01-06 03:59:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|0
1736136000000|2025-01-06 04:00:00|40830.8|40810.8|40833.6|40813.6|40833.6|40813.6|40828.6|40808.6|7
1736136010000|2025-01-06 04:00:10|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|40831.1|40811.1|0
1736136020000|2025-01-06 04:00:20|40832.5|40812.5|40833.6|40813.6|40833.6|40813.6|40832.5|40812.5|0
1736136040000|2025-01-06 04:00:40|40829.7|40809.7|40833.6|40813.6|40833.6|40813.6|40829.7|40809.7|7
1736136050000|2025-01-06 04:00:50|40832.5|40812.5|40831.1|40811.1|40832.5|40812.5|40831.1|40811.1|1
1736136060000|2025-01-06 04:01:00|40829.7|40809.7|40831.1|40811.1|40831.1|40811.1|40828.6|40808.6|3
1736136070000|2025-01-06 04:01:10|40829.7|40809.7|40831.1|40811.1|40832.2|40812.2|40829.7|40809.7|1
1736136080000|2025-01-06 04:01:20|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|0
1736136120000|2025-01-06 04:02:00|||||||||2
1736136130000|2025-01-06 04:02:10|40827.2|40807.2|40826.1|40806.1|40827.2|40807.2|40826.1|40806.1|3
1736136170000|2025-01-06 04:02:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|11
1736136180000|2025-01-06 04:03:00|40826.1|40806.1|40823.6|40803.6|40826.1|40806.1|40823.6|40803.6|2
1736136190000|2025-01-06 04:03:10|40826.1|40806.1|40824.7|40804.7|40826.1|40806.1|40823.6|40803.6|2
1736136200000|2025-01-06 04:03:20|40823.6|40803.6|40821.1|40801.1|40823.6|40803.6|40821.1|40801.1|0
1736136210000|2025-01-06 04:03:30|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|0
1736136230000|2025-01-06 04:03:50|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|0
1736136240000|2025-01-06 04:04:00|||||||||1
1736136320000|2025-01-06 04:05:20|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40822.5|40802.5|10
1736136330000|2025-01-06 04:05:30|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|4
1736136350000|2025-01-06 04:05:50|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|40823.6|40803.6|0
1736136370000|2025-01-06 04:06:10|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736136380000|2025-01-06 04:06:20|40821.1|40801.1|40821.1|40801.1|40823.6|40803.6|40821.1|40801.1|0
1736136400000|2025-01-06 04:06:40|||||||||1
1736136420000|2025-01-06 04:07:00|40822.5|40802.5|40823.6|40803.6|40823.6|40803.6|40822.5|40802.5|3
1736136430000|2025-01-06 04:07:10|||||||||1
1736136460000|2025-01-06 04:07:40|||||||||4
1736136470000|2025-01-06 04:07:50|||||||||1
1736136480000|2025-01-06 04:08:00|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|2
1736136490000|2025-01-06 04:08:10|40822.5|40802.5|40821.1|40801.1|40823.6|40803.6|40818.6|40798.6|2
1736136500000|2025-01-06 04:08:20|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736136510000|2025-01-06 04:08:30|||||||||4
1736136520000|2025-01-06 04:08:40|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|2
1736136540000|2025-01-06 04:09:00|||||||||2
1736136550000|2025-01-06 04:09:10|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|1
1736136570000|2025-01-06 04:09:30|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|1
1736136580000|2025-01-06 04:09:40|40822.5|40802.5|40821.1|40801.1|40822.5|40802.5|40821.1|40801.1|1
1736136610000|2025-01-06 04:10:10|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40819.7|40799.7|0
1736136630000|2025-01-06 04:10:30|40818.6|40798.6|40820|40800|40820|40800|40818.6|40798.6|0
1736136640000|2025-01-06 04:10:40|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736136650000|2025-01-06 04:10:50|40820|40800|40821.1|40801.1|40821.1|40801.1|40820|40800|0
1736136660000|2025-01-06 04:11:00|40819.7|40799.7|40818.6|40798.6|40819.7|40799.7|40818.6|40798.6|0
1736136680000|2025-01-06 04:11:20|40819.7|40799.7|40821.1|40801.1|40821.1|40801.1|40819.7|40799.7|0
1736136690000|2025-01-06 04:11:30|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|40818.6|40798.6|1
1736136720000|2025-01-06 04:12:00|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|1
1736136730000|2025-01-06 04:12:10|40814.7|40794.7|40813.6|40793.6|40816.1|40796.1|40813.6|40793.6|3
1736136750000|2025-01-06 04:12:30|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|1
1736136760000|2025-01-06 04:12:40|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|0
1736136770000|2025-01-06 04:12:50|40815|40795|40816.1|40796.1|40816.1|40796.1|40815|40795|2
1736136790000|2025-01-06 04:13:10|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|1
1736136800000|2025-01-06 04:13:20|||||||||1
1736136820000|2025-01-06 04:13:40|||||||||3
1736136830000|2025-01-06 04:13:50|40812.2|40792.2|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|0
1736136840000|2025-01-06 04:14:00|||||||||2
1736136860000|2025-01-06 04:14:20|40811.1|40791.1|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|0
1736136870000|2025-01-06 04:14:30|40811.1|40791.1|40812.2|40792.2|40812.5|40792.5|40811.1|40791.1|0
1736136880000|2025-01-06 04:14:40|40812.5|40792.5|40808.6|40788.6|40813.6|40793.6|40808.6|40788.6|1
1736136890000|2025-01-06 04:14:50|40811.1|40791.1|40813.6|40793.6|40813.6|40793.6|40811.1|40791.1|1
1736136900000|2025-01-06 04:15:00|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|2
1736136920000|2025-01-06 04:15:20|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|40807.2|40787.2|2
1736136930000|2025-01-06 04:15:30|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|2
1736136940000|2025-01-06 04:15:40|40806.1|40786.1|40806.1|40786.1|40808.6|40788.6|40806.1|40786.1|0
1736136950000|2025-01-06 04:15:50|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|0
1736136980000|2025-01-06 04:16:20|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40803.6|40783.6|0
1736137000000|2025-01-06 04:16:40|40808.6|40788.6|40806.1|40786.1|40808.6|40788.6|40806.1|40786.1|0
1736137010000|2025-01-06 04:16:50|40804.7|40784.7|40803.6|40783.6|40804.7|40784.7|40803.6|40783.6|0
1736137030000|2025-01-06 04:17:10|||||||||8
1736137040000|2025-01-06 04:17:20|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|2
1736137060000|2025-01-06 04:17:40|||||||||3
1736137090000|2025-01-06 04:18:10|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|0
1736137130000|2025-01-06 04:18:50|40806.4|40786.4|40808.6|40788.6|40808.6|40788.6|40806.4|40786.4|6
1736137170000|2025-01-06 04:19:30|40810|40790|40811.1|40791.1|40811.1|40791.1|40810|40790|0
1736137190000|2025-01-06 04:19:50|40810|40790|40808.6|40788.6|40810|40790|40808.6|40788.6|0
1736137210000|2025-01-06 04:20:10|||||||||1
1736137230000|2025-01-06 04:20:30|40807.2|40787.2|40807.2|40787.2|40808.6|40788.6|40807.2|40787.2|1
1736137240000|2025-01-06 04:20:40|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|40808.6|40788.6|0
1736137250000|2025-01-06 04:20:50|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|40811.1|40791.1|3
1736137260000|2025-01-06 04:21:00|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|8
1736137270000|2025-01-06 04:21:10|40814.7|40794.7|40813.6|40793.6|40814.7|40794.7|40813.6|40793.6|0
1736137280000|2025-01-06 04:21:20|||||||||1
1736137290000|2025-01-06 04:21:30|||||||||1
1736137300000|2025-01-06 04:21:40|40812.5|40792.5|40811.1|40791.1|40812.5|40792.5|40811.1|40791.1|1
1736137310000|2025-01-06 04:21:50|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|40813.6|40793.6|0
1736137320000|2025-01-06 04:22:00|40812.5|40792.5|40811.1|40791.1|40812.5|40792.5|40811.1|40791.1|1
1736137350000|2025-01-06 04:22:30|40809.7|40789.7|40811.1|40791.1|40811.1|40791.1|40809.7|40789.7|1
1736137360000|2025-01-06 04:22:40|40808.6|40788.6|40811.1|40791.1|40811.1|40791.1|40808.6|40788.6|0
1736137370000|2025-01-06 04:22:50|40812.5|40792.5|40813.6|40793.6|40813.6|40793.6|40812.5|40792.5|1
1736137380000|2025-01-06 04:23:00|40816.1|40796.1|40816.1|40796.1|40816.1|40796.1|40813.6|40793.6|0
1736137410000|2025-01-06 04:23:30|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|1
1736137450000|2025-01-06 04:24:10|40821.1|40801.1|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|2
1736137460000|2025-01-06 04:24:20|40819.8|40799.8|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736137470000|2025-01-06 04:24:30|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736137480000|2025-01-06 04:24:40|40820|40800|40821.1|40801.1|40821.1|40801.1|40818.6|40798.6|0
1736137490000|2025-01-06 04:24:50|40818.6|40798.6|40818.6|40798.6|40821.1|40801.1|40818.6|40798.6|0
1736137500000|2025-01-06 04:25:00|40820|40800|40823.6|40803.6|40823.6|40803.6|40820|40800|0
1736137510000|2025-01-06 04:25:10|40822.3|40802.3|40818.6|40798.6|40822.3|40802.3|40818.6|40798.6|0
1736137520000|2025-01-06 04:25:20|40820|40800|40821.1|40801.1|40821.1|40801.1|40820|40800|0
1736137550000|2025-01-06 04:25:50|||||||||1
1736137560000|2025-01-06 04:26:00|40819.8|40799.8|40818.6|40798.6|40819.8|40799.8|40818.6|40798.6|0
1736137580000|2025-01-06 04:26:20|40821.1|40801.1|40823.6|40803.6|40823.6|40803.6|40821.1|40801.1|0
1736137610000|2025-01-06 04:26:50|||||||||6
1736137620000|2025-01-06 04:27:00|40825|40805|40826.1|40806.1|40826.1|40806.1|40825|40805|0
1736137630000|2025-01-06 04:27:10|40825|40805|40826.1|40806.1|40826.1|40806.1|40825|40805|1
1736137640000|2025-01-06 04:27:20|40827.5|40807.5|40823.6|40803.6|40828.6|40808.6|40823.6|40803.6|2
1736137660000|2025-01-06 04:27:40|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|40826.1|40806.1|1
1736137670000|2025-01-06 04:27:50|40827.5|40807.5|40826.1|40806.1|40827.5|40807.5|40826.1|40806.1|0
1736137680000|2025-01-06 04:28:00|40827.3|40807.3|40826.1|40806.1|40828.6|40808.6|40826.1|40806.1|0
1736137690000|2025-01-06 04:28:10|40827.5|40807.5|40828.6|40808.6|40828.6|40808.6|40826.1|40806.1|1
1736137700000|2025-01-06 04:28:20|||||||||2
1736137720000|2025-01-06 04:28:40|40830|40810|40831.1|40811.1|40831.1|40811.1|40830|40810|0
1736137740000|2025-01-06 04:29:00|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|40828.6|40808.6|1
1736137750000|2025-01-06 04:29:10|40830|40810|40831.1|40811.1|40831.1|40811.1|40830|40810|1
1736137790000|2025-01-06 04:29:50|||||||||2
1736137820000|2025-01-06 04:30:20|||||||||1
1736137830000|2025-01-06 04:30:30|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|2
1736137840000|2025-01-06 04:30:40|40832.5|40812.5|40833.7|40813.7|40834.8|40814.8|40832.5|40812.5|7
1736137850000|2025-01-06 04:30:50|40834.8|40814.8|40833.7|40813.7|40834.8|40814.8|40833.7|40813.7|5
1736137860000|2025-01-06 04:31:00|||||||||1
1736137870000|2025-01-06 04:31:10|40835.9|40815.9|40833.7|40813.7|40835.9|40815.9|40833.7|40813.7|1
1736137900000|2025-01-06 04:31:40|||||||||1
1736137910000|2025-01-06 04:31:50|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|0
1736137920000|2025-01-06 04:32:00|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|40832.3|40812.3|4
1736137930000|2025-01-06 04:32:10|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|40831.2|40811.2|0
1736137940000|2025-01-06 04:32:20|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|40833.7|40813.7|2
1736137970000|2025-01-06 04:32:50|40831.2|40811.2|40828.7|40808.7|40831.2|40811.2|40828.7|40808.7|1
1736137980000|2025-01-06 04:33:00|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|40826.2|40806.2|0
1736138010000|2025-01-06 04:33:30|40827.5|40807.5|40826.2|40806.2|40827.5|40807.5|40826.2|40806.2|0
1736138020000|2025-01-06 04:33:40|||||||||3
1736138040000|2025-01-06 04:34:00|40828.7|40808.7|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|1
1736138050000|2025-01-06 04:34:10|40827.5|40807.5|40826.2|40806.2|40828.7|40808.7|40826.2|40806.2|0
1736138070000|2025-01-06 04:34:30|40827.5|40807.5|40823.7|40803.7|40827.5|40807.5|40823.7|40803.7|1
1736138080000|2025-01-06 04:34:40|||||||||1
1736138090000|2025-01-06 04:34:50|||||||||1
1736138100000|2025-01-06 04:35:00|||||||||1
1736138110000|2025-01-06 04:35:10|||||||||1
1736138170000|2025-01-06 04:36:10|||||||||1
1736138240000|2025-01-06 04:37:20|||||||||1
1736138260000|2025-01-06 04:37:40|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|5
1736138280000|2025-01-06 04:38:00|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|2
1736138340000|2025-01-06 04:39:00|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1736138370000|2025-01-06 04:39:30|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736138380000|2025-01-06 04:39:40|40813.7|40793.7|40816.2|40796.2|40816.2|40796.2|40813.7|40793.7|0
1736138390000|2025-01-06 04:39:50|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|0
1736138440000|2025-01-06 04:40:40|||||||||2
1736138460000|2025-01-06 04:41:00|40815.1|40795.1|40816.2|40796.2|40816.2|40796.2|40815.1|40795.1|3
1736138480000|2025-01-06 04:41:20|40817.3|40797.3|40818.7|40798.7|40818.7|40798.7|40817.3|40797.3|2
1736138500000|2025-01-06 04:41:40|40817.3|40797.3|40816.2|40796.2|40817.3|40797.3|40816.2|40796.2|3
1736138530000|2025-01-06 04:42:10|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|0
1736138540000|2025-01-06 04:42:20|||||||||1
1736138550000|2025-01-06 04:42:30|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|1
1736138590000|2025-01-06 04:43:10|40819.8|40799.8|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|1
1736138600000|2025-01-06 04:43:20|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|1
1736138610000|2025-01-06 04:43:30|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|40817.3|40797.3|1
1736138620000|2025-01-06 04:43:40|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736138630000|2025-01-06 04:43:50|40818.7|40798.7|40821.2|40801.2|40821.2|40801.2|40818.7|40798.7|2
1736138640000|2025-01-06 04:44:00|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|40818.7|40798.7|2
1736138660000|2025-01-06 04:44:20|||||||||1
1736138670000|2025-01-06 04:44:30|40817.3|40797.3|40818.7|40798.7|40818.7|40798.7|40817.3|40797.3|2
1736138700000|2025-01-06 04:45:00|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|40820.1|40800.1|0
1736138710000|2025-01-06 04:45:10|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|40821.2|40801.2|0
1736138760000|2025-01-06 04:46:00|40819.8|40799.8|40818.7|40798.7|40821.2|40801.2|40818.7|40798.7|0
1736138840000|2025-01-06 04:47:20|40820.1|40800.1|40818.7|40798.7|40820.1|40800.1|40818.7|40798.7|1
1736138860000|2025-01-06 04:47:40|40817.3|40797.3|40816.2|40796.2|40817.3|40797.3|40816.2|40796.2|4
1736138890000|2025-01-06 04:48:10|40814.8|40794.8|40816.2|40796.2|40816.2|40796.2|40814.8|40794.8|2
1736138920000|2025-01-06 04:48:40|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|40814.8|40794.8|0
1736138960000|2025-01-06 04:49:20|40813.4|40793.4|40812.3|40792.3|40813.4|40793.4|40812.3|40792.3|0
1736138970000|2025-01-06 04:49:30|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|40813.7|40793.7|1
1736138980000|2025-01-06 04:49:40|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|40811.2|40791.2|0
1736138990000|2025-01-06 04:49:50|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736139000000|2025-01-06 04:50:00|||||||||1
1736139030000|2025-01-06 04:50:30|||||||||1
1736139060000|2025-01-06 04:51:00|||||||||4
1736139080000|2025-01-06 04:51:20|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1736139110000|2025-01-06 04:51:50|40808.7|40788.7|40806.2|40786.2|40808.7|40788.7|40806.2|40786.2|0
1736139130000|2025-01-06 04:52:10|||||||||1
1736139140000|2025-01-06 04:52:20|40807.3|40787.3|40808.7|40788.7|40808.7|40788.7|40807.3|40787.3|1
1736139160000|2025-01-06 04:52:40|40805.9|40785.9|40806.2|40786.2|40808.7|40788.7|40803.7|40783.7|3
1736139170000|2025-01-06 04:52:50|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|0
1736139210000|2025-01-06 04:53:30|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|1
1736139220000|2025-01-06 04:53:40|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736139230000|2025-01-06 04:53:50|40807.6|40787.6|40806.2|40786.2|40807.6|40787.6|40806.2|40786.2|2
1736139240000|2025-01-06 04:54:00|||||||||1
1736139250000|2025-01-06 04:54:10|||||||||1
1736139270000|2025-01-06 04:54:30|||||||||1
1736139280000|2025-01-06 04:54:40|40803.7|40783.7|40804.8|40784.8|40806.2|40786.2|40803.7|40783.7|1
1736139300000|2025-01-06 04:55:00|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|40806.2|40786.2|0
1736139360000|2025-01-06 04:56:00|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|40803.7|40783.7|0
1736139370000|2025-01-06 04:56:10|40805.1|40785.1|40803.7|40783.7|40805.1|40785.1|40803.7|40783.7|0
1736139410000|2025-01-06 04:56:50|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|40802.6|40782.6|2
1736139430000|2025-01-06 04:57:10|40800.1|40780.1|40800.1|40780.1|40802.6|40782.6|40800.1|40780.1|1
1736139450000|2025-01-06 04:57:30|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|40798.7|40778.7|2
1736139460000|2025-01-06 04:57:40|40794.8|40774.8|40793.7|40773.7|40794.8|40774.8|40793.7|40773.7|5
1736139480000|2025-01-06 04:58:00|||||||||1
1736139490000|2025-01-06 04:58:10|||||||||2
1736139590000|2025-01-06 04:59:50|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|40788.7|40768.7|22
1736139600000|2025-01-06 05:00:00|40787.3|40767.3|40785.9|40765.9|40787.3|40767.3|40782.3|40762.3|13
1736139610000|2025-01-06 05:00:10|40783.7|40763.7|40784.8|40764.8|40785.9|40765.9|40778.4|40758.4|14
1736139620000|2025-01-06 05:00:20|40785.9|40765.9|40790.9|40770.9|40790.9|40770.9|40785.9|40765.9|2
1736139630000|2025-01-06 05:00:30|40795.9|40775.9|40790.9|40770.9|40795.9|40775.9|40790.9|40770.9|2
1736139650000|2025-01-06 05:00:50|40791|40771|40791|40771|40791|40771|40791|40771|0
1736139660000|2025-01-06 05:01:00|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|19
1736139670000|2025-01-06 05:01:10|||||||||4
1736139680000|2025-01-06 05:01:20|||||||||4
1736139690000|2025-01-06 05:01:30|40778.5|40758.5|40771|40751|40778.5|40758.5|40771|40751|9
1736139700000|2025-01-06 05:01:40|||||||||1
1736139710000|2025-01-06 05:01:50|||||||||1
1736139720000|2025-01-06 05:02:00|40772.3|40752.3|40776|40756|40776|40756|40772.3|40752.3|6
1736139730000|2025-01-06 05:02:10|40774.6|40754.6|40773.5|40753.5|40774.8|40754.8|40773.5|40753.5|12
1736139740000|2025-01-06 05:02:20|||||||||4
1736139750000|2025-01-06 05:02:30|40774.8|40754.8|40774.8|40754.8|40774.8|40754.8|40774.8|40754.8|0
1736139760000|2025-01-06 05:02:40|40773.5|40753.5|40774.8|40754.8|40774.8|40754.8|40771|40751|2
1736139770000|2025-01-06 05:02:50|40773.5|40753.5|40774.8|40754.8|40774.8|40754.8|40773.5|40753.5|0
1736139780000|2025-01-06 05:03:00|40773.5|40753.5|40769.6|40749.6|40773.5|40753.5|40769.6|40749.6|9
1736139790000|2025-01-06 05:03:10|40768.5|40748.5|40766|40746|40768.5|40748.5|40766|40746|1
1736139800000|2025-01-06 05:03:20|||||||||6
1736139810000|2025-01-06 05:03:30|40763.5|40743.5|40761|40741|40764.8|40744.8|40761|40741|5
1736139820000|2025-01-06 05:03:40|40763.5|40743.5|40763.5|40743.5|40766|40746|40763.5|40743.5|4
1736139830000|2025-01-06 05:03:50|40764.8|40744.8|40766|40746|40766|40746|40764.8|40744.8|0
1736139840000|2025-01-06 05:04:00|40763.5|40743.5|40766|40746|40766|40746|40761|40741|2
1736139850000|2025-01-06 05:04:10|||||||||4
1736139860000|2025-01-06 05:04:20|40768.5|40748.5|40771|40751|40771|40751|40768.5|40748.5|2
1736139870000|2025-01-06 05:04:30|40769.6|40749.6|40766|40746|40769.6|40749.6|40766|40746|0
1736139880000|2025-01-06 05:04:40|||||||||1
1736139900000|2025-01-06 05:05:00|40761|40741|40761|40741|40761|40741|40761|40741|2
1736139910000|2025-01-06 05:05:10|40758.5|40738.5|40761|40741|40761|40741|40758.5|40738.5|8
1736139920000|2025-01-06 05:05:20|40762.1|40742.1|40761|40741|40762.1|40742.1|40761|40741|5
1736139940000|2025-01-06 05:05:40|40764.8|40744.8|40766|40746|40766|40746|40764.8|40744.8|1
1736139950000|2025-01-06 05:05:50|40763.2|40743.2|40761|40741|40763.2|40743.2|40761|40741|2
1736139960000|2025-01-06 05:06:00|40766|40746|40763.5|40743.5|40766|40746|40763.5|40743.5|1
1736139970000|2025-01-06 05:06:10|40762.1|40742.1|40761|40741|40762.1|40742.1|40761|40741|0
1736139980000|2025-01-06 05:06:20|40766|40746|40766|40746|40766|40746|40763.5|40743.5|1
1736140000000|2025-01-06 05:06:40|40764.8|40744.8|40766|40746|40766|40746|40763.5|40743.5|0
1736140020000|2025-01-06 05:07:00|40769.8|40749.8|40769.8|40749.8|40769.8|40749.8|40769.8|40749.8|5
1736140030000|2025-01-06 05:07:10|40771.2|40751.2|40772.3|40752.3|40772.3|40752.3|40771.2|40751.2|1
1736140060000|2025-01-06 05:07:40|40773.7|40753.7|40778.5|40758.5|40778.5|40758.5|40773.7|40753.7|15
1736140070000|2025-01-06 05:07:50|40776|40756|40776|40756|40776|40756|40776|40756|0
1736140080000|2025-01-06 05:08:00|40781|40761|40778.5|40758.5|40783.5|40763.5|40778.5|40758.5|3
1736140090000|2025-01-06 05:08:10|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|4
1736140100000|2025-01-06 05:08:20|40772.1|40752.1|40768.5|40748.5|40772.1|40752.1|40768.5|40748.5|12
1736140130000|2025-01-06 05:08:50|40769.9|40749.9|40771|40751|40771|40751|40769.9|40749.9|3
1736140140000|2025-01-06 05:09:00|||||||||1
1736140180000|2025-01-06 05:09:40|40768.5|40748.5|40771|40751|40771|40751|40768.5|40748.5|1
1736140190000|2025-01-06 05:09:50|40769.6|40749.6|40768.5|40748.5|40769.6|40749.6|40768.5|40748.5|0
1736140200000|2025-01-06 05:10:00|40771|40751|40768.5|40748.5|40771|40751|40768.5|40748.5|3
1736140210000|2025-01-06 05:10:10|40767.1|40747.1|40767.4|40747.4|40768.5|40748.5|40767.1|40747.1|3
1736140220000|2025-01-06 05:10:20|40766|40746|40768.5|40748.5|40771|40751|40766|40746|0
1736140230000|2025-01-06 05:10:30|40771|40751|40768.5|40748.5|40771|40751|40768.5|40748.5|0
1736140250000|2025-01-06 05:10:50|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140260000|2025-01-06 05:11:00|||||||||4
1736140270000|2025-01-06 05:11:10|40763.5|40743.5|40763.5|40743.5|40766|40746|40763.5|40743.5|5
1736140280000|2025-01-06 05:11:20|40764.9|40744.9|40766|40746|40766|40746|40763.5|40743.5|0
1736140300000|2025-01-06 05:11:40|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|40767.4|40747.4|4
1736140310000|2025-01-06 05:11:50|40768.5|40748.5|40772.4|40752.4|40772.4|40752.4|40768.5|40748.5|4
1736140320000|2025-01-06 05:12:00|40771|40751|40774.9|40754.9|40774.9|40754.9|40771|40751|1
1736140330000|2025-01-06 05:12:10|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|40772.4|40752.4|0
1736140340000|2025-01-06 05:12:20|40771|40751|40773.5|40753.5|40773.5|40753.5|40771|40751|0
1736140350000|2025-01-06 05:12:30|40774.9|40754.9|40776|40756|40776|40756|40774.9|40754.9|0
1736140370000|2025-01-06 05:12:50|40773.2|40753.2|40773.5|40753.5|40776|40756|40773.2|40753.2|6
1736140380000|2025-01-06 05:13:00|40771|40751|40773.5|40753.5|40773.5|40753.5|40771|40751|2
1736140390000|2025-01-06 05:13:10|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|1
1736140400000|2025-01-06 05:13:20|40776|40756|40773.5|40753.5|40776|40756|40773.5|40753.5|1
1736140410000|2025-01-06 05:13:30|40774.9|40754.9|40773.5|40753.5|40776|40756|40773.5|40753.5|0
1736140420000|2025-01-06 05:13:40|40771|40751|40771|40751|40773.5|40753.5|40771|40751|1
1736140450000|2025-01-06 05:14:10|||||||||1
1736140460000|2025-01-06 05:14:20|||||||||1
1736140470000|2025-01-06 05:14:30|40769.6|40749.6|40771|40751|40771|40751|40768.5|40748.5|6
1736140480000|2025-01-06 05:14:40|40772.4|40752.4|40773.5|40753.5|40773.5|40753.5|40772.4|40752.4|1
1736140490000|2025-01-06 05:14:50|40772.1|40752.1|40773.5|40753.5|40773.5|40753.5|40771|40751|0
1736140500000|2025-01-06 05:15:00|40772.1|40752.1|40771|40751|40772.1|40752.1|40771|40751|3
1736140510000|2025-01-06 05:15:10|||||||||2
1736140520000|2025-01-06 05:15:20|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|40773.5|40753.5|2
1736140550000|2025-01-06 05:15:50|40772.1|40752.1|40771|40751|40773.5|40753.5|40771|40751|0
1736140560000|2025-01-06 05:16:00|40769.6|40749.6|40768.5|40748.5|40769.6|40749.6|40768.5|40748.5|4
1736140570000|2025-01-06 05:16:10|||||||||4
1736140580000|2025-01-06 05:16:20|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140590000|2025-01-06 05:16:30|||||||||2
1736140600000|2025-01-06 05:16:40|40764.6|40744.6|40766|40746|40766|40746|40763.5|40743.5|0
1736140620000|2025-01-06 05:17:00|40767.4|40747.4|40768.5|40748.5|40768.5|40748.5|40767.4|40747.4|0
1736140630000|2025-01-06 05:17:10|40767.1|40747.1|40766|40746|40767.1|40747.1|40763.5|40743.5|0
1736140640000|2025-01-06 05:17:20|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|0
1736140650000|2025-01-06 05:17:30|||||||||1
1736140660000|2025-01-06 05:17:40|40761|40741|40761|40741|40761|40741|40761|40741|1
1736140680000|2025-01-06 05:18:00|40766|40746|40766|40746|40766|40746|40766|40746|2
1736140700000|2025-01-06 05:18:20|40767.4|40747.4|40766|40746|40768.5|40748.5|40766|40746|0
1736140710000|2025-01-06 05:18:30|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|2
1736140720000|2025-01-06 05:18:40|40764.9|40744.9|40763.5|40743.5|40764.9|40744.9|40763.5|40743.5|0
1736140730000|2025-01-06 05:18:50|40766|40746|40768.5|40748.5|40768.5|40748.5|40763.5|40743.5|0
1736140750000|2025-01-06 05:19:10|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140770000|2025-01-06 05:19:30|||||||||2
1736140790000|2025-01-06 05:19:50|40764.6|40744.6|40766|40746|40766|40746|40764.6|40744.6|1
1736140800000|2025-01-06 05:20:00|40764.6|40744.6|40763.5|40743.5|40766|40746|40763.5|40743.5|0
1736140810000|2025-01-06 05:20:10|40761|40741|40763.5|40743.5|40763.5|40743.5|40761|40741|0
1736140820000|2025-01-06 05:20:20|40766|40746|40763.5|40743.5|40766|40746|40763.5|40743.5|0
1736140830000|2025-01-06 05:20:30|40761|40741|40763.5|40743.5|40763.5|40743.5|40761|40741|0
1736140850000|2025-01-06 05:20:50|40761|40741|40761|40741|40761|40741|40761|40741|0
1736140860000|2025-01-06 05:21:00|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|40763.5|40743.5|0
1736140870000|2025-01-06 05:21:10|40766|40746|40767.4|40747.4|40767.4|40747.4|40766|40746|5
1736140880000|2025-01-06 05:21:20|40766|40746|40766|40746|40766|40746|40766|40746|0
1736140890000|2025-01-06 05:21:30|40767.4|40747.4|40768.8|40748.8|40768.8|40748.8|40767.4|40747.4|0
1736140900000|2025-01-06 05:21:40|40767.4|40747.4|40769.9|40749.9|40769.9|40749.9|40767.4|40747.4|4
1736140920000|2025-01-06 05:22:00|40771|40751|40771|40751|40771|40751|40771|40751|1
1736140930000|2025-01-06 05:22:10|40772.4|40752.4|40773.5|40753.5|40773.5|40753.5|40772.4|40752.4|1
1736140940000|2025-01-06 05:22:20|40772.1|40752.1|40771|40751|40772.1|40752.1|40771|40751|0
1736140950000|2025-01-06 05:22:30|40773.5|40753.5|40778.5|40758.5|40778.5|40758.5|40773.5|40753.5|9
1736140960000|2025-01-06 05:22:40|40781|40761|40776|40756|40781|40761|40776|40756|3
1736140970000|2025-01-06 05:22:50|40777.4|40757.4|40781|40761|40781|40761|40777.4|40757.4|1
1736140980000|2025-01-06 05:23:00|40779.9|40759.9|40781|40761|40781|40761|40778.5|40758.5|0
1736140990000|2025-01-06 05:23:10|40779.6|40759.6|40781|40761|40781|40761|40778.5|40758.5|1
1736141000000|2025-01-06 05:23:20|40778.5|40758.5|40778.5|40758.5|40781|40761|40778.5|40758.5|2
1736141010000|2025-01-06 05:23:30|||||||||1
1736141020000|2025-01-06 05:23:40|40781|40761|40781|40761|40781|40761|40779.6|40759.6|1
1736141030000|2025-01-06 05:23:50|40779.6|40759.6|40776|40756|40779.6|40759.6|40776|40756|2
1736141040000|2025-01-06 05:24:00|40777.1|40757.1|40781|40761|40781|40761|40777.1|40757.1|1
1736141050000|2025-01-06 05:24:10|||||||||2
1736141060000|2025-01-06 05:24:20|40782.4|40762.4|40781|40761|40783.5|40763.5|40781|40761|0
1736141070000|2025-01-06 05:24:30|||||||||2
1736141080000|2025-01-06 05:24:40|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|0
1736141090000|2025-01-06 05:24:50|40784.9|40764.9|40786|40766|40786|40766|40784.9|40764.9|0
1736141110000|2025-01-06 05:25:10|40788.5|40768.5|40793.5|40773.5|40793.5|40773.5|40788.5|40768.5|1
1736141130000|2025-01-06 05:25:30|40792.4|40772.4|40791|40771|40792.4|40772.4|40791|40771|2
1736141150000|2025-01-06 05:25:50|40792.4|40772.4|40796|40776|40796|40776|40792.4|40772.4|0
1736141160000|2025-01-06 05:26:00|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|1
1736141170000|2025-01-06 05:26:10|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|0
1736141180000|2025-01-06 05:26:20|40791|40771|40793.5|40773.5|40793.5|40773.5|40791|40771|0
1736141190000|2025-01-06 05:26:30|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|40794.6|40774.6|1
1736141200000|2025-01-06 05:26:40|40791|40771|40791|40771|40791|40771|40791|40771|0
1736141210000|2025-01-06 05:26:50|40792.1|40772.1|40793.5|40773.5|40796|40776|40792.1|40772.1|2
1736141220000|2025-01-06 05:27:00|40791|40771|40791|40771|40791|40771|40791|40771|1
1736141230000|2025-01-06 05:27:10|||||||||2
1736141250000|2025-01-06 05:27:30|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|3
1736141260000|2025-01-06 05:27:40|40786|40766|40786|40766|40786|40766|40783.5|40763.5|0
1736141270000|2025-01-06 05:27:50|40784.6|40764.6|40783.5|40763.5|40784.6|40764.6|40783.5|40763.5|1
1736141280000|2025-01-06 05:28:00|40782.1|40762.1|40781|40761|40782.1|40762.1|40781|40761|0
1736141290000|2025-01-06 05:28:10|40783.2|40763.2|40786|40766|40786|40766|40783.2|40763.2|6
1736141300000|2025-01-06 05:28:20|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|2
1736141310000|2025-01-06 05:28:30|40782.4|40762.4|40786|40766|40786|40766|40781|40761|11
1736141330000|2025-01-06 05:28:50|||||||||3
1736141340000|2025-01-06 05:29:00|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|3
1736141350000|2025-01-06 05:29:10|40787.1|40767.1|40786|40766|40787.1|40767.1|40786|40766|0
1736141360000|2025-01-06 05:29:20|40787.4|40767.4|40788.5|40768.5|40788.5|40768.5|40786|40766|0
1736141370000|2025-01-06 05:29:30|40786|40766|40786|40766|40786|40766|40786|40766|0
1736141380000|2025-01-06 05:29:40|40788.5|40768.5|40792.1|40772.1|40792.1|40772.1|40788.5|40768.5|7
1736141390000|2025-01-06 05:29:50|40791|40771|40788.5|40768.5|40791|40771|40788.5|40768.5|1
1736141400000|2025-01-06 05:30:00|40786|40766|40796|40776|40814.9|40794.9|40776|40756|58
1736141410000|2025-01-06 05:30:10|40798.5|40778.5|40796|40776|40798.5|40778.5|40793.5|40773.5|5
1736141420000|2025-01-06 05:30:20|40793.5|40773.5|40787.1|40767.1|40793.5|40773.5|40787.1|40767.1|15
1736141430000|2025-01-06 05:30:30|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|6
1736141440000|2025-01-06 05:30:40|40783.5|40763.5|40783.5|40763.5|40783.5|40763.5|40778.5|40758.5|2
1736141450000|2025-01-06 05:30:50|40784.9|40764.9|40788.5|40768.5|40788.5|40768.5|40784.9|40764.9|3
1736141460000|2025-01-06 05:31:00|40791|40771|40791|40771|40791|40771|40788.5|40768.5|1
1736141470000|2025-01-06 05:31:10|40789.6|40769.6|40788.5|40768.5|40791|40771|40788.5|40768.5|4
1736141480000|2025-01-06 05:31:20|40789.9|40769.9|40791|40771|40791|40771|40788.5|40768.5|1
1736141490000|2025-01-06 05:31:30|40788.5|40768.5|40786|40766|40791|40771|40786|40766|3
1736141500000|2025-01-06 05:31:40|40783.5|40763.5|40783.5|40763.5|40787.1|40767.1|40783.5|40763.5|9
1736141510000|2025-01-06 05:31:50|40784.9|40764.9|40788.5|40768.5|40788.5|40768.5|40781|40761|17
1736141520000|2025-01-06 05:32:00|40786|40766|40786|40766|40786|40766|40786|40766|3
1736141540000|2025-01-06 05:32:20|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|40787.4|40767.4|3
1736141550000|2025-01-06 05:32:30|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40786|40766|2
1736141560000|2025-01-06 05:32:40|40786|40766|40788.5|40768.5|40788.5|40768.5|40786|40766|0
1736141570000|2025-01-06 05:32:50|40787.1|40767.1|40786|40766|40787.1|40767.1|40783.5|40763.5|3
1736141580000|2025-01-06 05:33:00|40784.6|40764.6|40783.5|40763.5|40786|40766|40783.5|40763.5|3
1736141590000|2025-01-06 05:33:10|40784.6|40764.6|40786|40766|40786|40766|40783.5|40763.5|1
1736141610000|2025-01-06 05:33:30|40783.5|40763.5|40778.5|40758.5|40783.5|40763.5|40778.5|40758.5|1
1736141620000|2025-01-06 05:33:40|40779.9|40759.9|40786|40766|40786|40766|40778.5|40758.5|2
1736141630000|2025-01-06 05:33:50|40783.5|40763.5|40786|40766|40786|40766|40783.5|40763.5|0
1736141640000|2025-01-06 05:34:00|40787.4|40767.4|40786|40766|40788.5|40768.5|40786|40766|2
1736141650000|2025-01-06 05:34:10|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|40788.5|40768.5|2
1736141660000|2025-01-06 05:34:20|40786|40766|40791|40771|40791|40771|40786|40766|4
1736141670000|2025-01-06 05:34:30|40793.5|40773.5|40792.4|40772.4|40793.5|40773.5|40791|40771|0
1736141680000|2025-01-06 05:34:40|40793.5|40773.5|40793.5|40773.5|40793.5|40773.5|40791|40771|1
1736141690000|2025-01-06 05:34:50|40794.9|40774.9|40796|40776|40796|40776|40793.5|40773.5|0
1736141700000|2025-01-06 05:35:00|40794.9|40774.9|40791|40771|40794.9|40774.9|40786|40766|5
1736141710000|2025-01-06 05:35:10|40789.6|40769.6|40791|40771|40791|40771|40786|40766|5
1736141720000|2025-01-06 05:35:20|40792.4|40772.4|40791|40771|40793.5|40773.5|40791|40771|0
1736141730000|2025-01-06 05:35:30|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|2
1736141740000|2025-01-06 05:35:40|40789.6|40769.6|40793.5|40773.5|40793.5|40773.5|40789.6|40769.6|1
1736141750000|2025-01-06 05:35:50|40791|40771|40791|40771|40793.5|40773.5|40788.5|40768.5|0
1736141760000|2025-01-06 05:36:00|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|3
1736141770000|2025-01-06 05:36:10|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|0
1736141780000|2025-01-06 05:36:20|40789.6|40769.6|40791|40771|40791|40771|40788.5|40768.5|0
1736141800000|2025-01-06 05:36:40|40789.6|40769.6|40786|40766|40789.6|40769.6|40786|40766|1
1736141810000|2025-01-06 05:36:50|40791|40771|40786|40766|40791|40771|40786|40766|3
1736141820000|2025-01-06 05:37:00|40788.5|40768.5|40787.1|40767.1|40788.5|40768.5|40786|40766|1
1736141830000|2025-01-06 05:37:10|40788.5|40768.5|40786|40766|40791|40771|40786|40766|4
1736141840000|2025-01-06 05:37:20|40783.5|40763.5|40781|40761|40783.5|40763.5|40781|40761|2
1736141850000|2025-01-06 05:37:30|40783.5|40763.5|40786|40766|40786|40766|40783.5|40763.5|1
1736141860000|2025-01-06 05:37:40|40787.4|40767.4|40786|40766|40787.4|40767.4|40786|40766|6
1736141870000|2025-01-06 05:37:50|40788.5|40768.5|40781|40761|40788.5|40768.5|40781|40761|1
1736141880000|2025-01-06 05:38:00|40779.7|40759.7|40781|40761|40781|40761|40776|40756|2
1736141890000|2025-01-06 05:38:10|40782.4|40762.4|40786|40766|40786|40766|40781|40761|0
1736141900000|2025-01-06 05:38:20|40788.5|40768.5|40786|40766|40788.5|40768.5|40786|40766|2
1736141910000|2025-01-06 05:38:30|40787.4|40767.4|40788.5|40768.5|40788.5|40768.5|40786|40766|1
1736141920000|2025-01-06 05:38:40|40787.2|40767.2|40788.5|40768.5|40788.5|40768.5|40786|40766|1
1736141930000|2025-01-06 05:38:50|40789.7|40769.7|40788.5|40768.5|40793.5|40773.5|40788.3|40768.3|6
1736141940000|2025-01-06 05:39:00|40787.2|40767.2|40783.5|40763.5|40788.5|40768.5|40781|40761|3
1736141950000|2025-01-06 05:39:10|40786|40766|40786|40766|40786|40766|40786|40766|1
1736141970000|2025-01-06 05:39:30|40788.8|40768.8|40791|40771|40791|40771|40788.8|40768.8|3
1736142000000|2025-01-06 05:40:00|40788.5|40768.5|40791|40771|40791|40771|40788.5|40768.5|5
1736142010000|2025-01-06 05:40:10|40792.4|40772.4|40798.5|40778.5|40798.5|40778.5|40791|40771|3
1736142020000|2025-01-06 05:40:20|40796|40776|40798.5|40778.5|40798.5|40778.5|40796|40776|2
1736142030000|2025-01-06 05:40:30|40799.9|40779.9|40796|40776|40801|40781|40796|40776|2
1736142040000|2025-01-06 05:40:40|40794.7|40774.7|40796|40776|40798.5|40778.5|40793.5|40773.5|1
1736142050000|2025-01-06 05:40:50|40798.5|40778.5|40796|40776|40798.5|40778.5|40796|40776|0
1736142060000|2025-01-06 05:41:00|40793.5|40773.5|40792.4|40772.4|40794.9|40774.9|40792.4|40772.4|1
1736142070000|2025-01-06 05:41:10|40793.5|40773.5|40793.5|40773.5|40796|40776|40791|40771|1
1736142080000|2025-01-06 05:41:20|40794.9|40774.9|40793.5|40773.5|40796|40776|40793.5|40773.5|0
1736142090000|2025-01-06 05:41:30|40796|40776|40796|40776|40796|40776|40796|40776|0
1736142100000|2025-01-06 05:41:40|40794.9|40774.9|40793.5|40773.5|40794.9|40774.9|40791|40771|1
1736142110000|2025-01-06 05:41:50|40794.9|40774.9|40796|40776|40796|40776|40794.9|40774.9|1
1736142120000|2025-01-06 05:42:00|40798.5|40778.5|40800.8|40780.8|40800.8|40780.8|40798.5|40778.5|3
1736142130000|2025-01-06 05:42:10|40802.2|40782.2|40806|40786|40806|40786|40802.2|40782.2|2
1736142140000|2025-01-06 05:42:20|40808.5|40788.5|40811|40791|40811|40791|40808.5|40788.5|0
1736142150000|2025-01-06 05:42:30|40809.7|40789.7|40811|40791|40811|40791|40808.5|40788.5|2
1736142160000|2025-01-06 05:42:40|40806|40786|40806|40786|40811|40791|40806|40786|7
1736142170000|2025-01-06 05:42:50|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|1
1736142180000|2025-01-06 05:43:00|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|0
1736142190000|2025-01-06 05:43:10|40803.5|40783.5|40806|40786|40806|40786|40803.5|40783.5|0
1736142200000|2025-01-06 05:43:20|40803.5|40783.5|40801|40781|40803.5|40783.5|40801|40781|0
1736142210000|2025-01-06 05:43:30|40802.2|40782.2|40801|40781|40803.5|40783.5|40801|40781|3
1736142220000|2025-01-06 05:43:40|40799.7|40779.7|40797.4|40777.4|40799.7|40779.7|40796|40776|3
1736142230000|2025-01-06 05:43:50|40798.5|40778.5|40796|40776|40798.5|40778.5|40793.5|40773.5|0
1736142240000|2025-01-06 05:44:00|40798.5|40778.5|40793.5|40773.5|40798.5|40778.5|40793.5|40773.5|0
1736142250000|2025-01-06 05:44:10|40796|40776|40796|40776|40796|40776|40793.5|40773.5|0
1736142260000|2025-01-06 05:44:20|40794.7|40774.7|40793.5|40773.5|40796|40776|40793.5|40773.5|0
1736142270000|2025-01-06 05:44:30|40796|40776|40788.5|40768.5|40796|40776|40788.5|40768.5|4
1736142280000|2025-01-06 05:44:40|40791|40771|40789.9|40769.9|40793.5|40773.5|40788.5|40768.5|0
1736142290000|2025-01-06 05:44:50|40788.5|40768.5|40784.7|40764.7|40791|40771|40784.7|40764.7|3
1736142300000|2025-01-06 05:45:00|40782.2|40762.2|40783.5|40763.5|40784.7|40764.7|40778.5|40758.5|7
1736142310000|2025-01-06 05:45:10|40784.9|40764.9|40784.7|40764.7|40786|40766|40783.5|40763.5|2
1736142320000|2025-01-06 05:45:20|40782.2|40762.2|40781|40761|40786|40766|40781|40761|1
1736142330000|2025-01-06 05:45:30|40778.5|40758.5|40781|40761|40781|40761|40778.5|40758.5|1
1736142340000|2025-01-06 05:45:40|40778.5|40758.5|40781|40761|40782.2|40762.2|40778.5|40758.5|0
1736142350000|2025-01-06 05:45:50|40779.7|40759.7|40779.7|40759.7|40779.7|40759.7|40779.7|40759.7|0
1736142360000|2025-01-06 05:46:00|40778.6|40758.6|40781.1|40761.1|40781.1|40761.1|40778.6|40758.6|0
1736142370000|2025-01-06 05:46:10|40779.7|40759.7|40778.6|40758.6|40781.1|40761.1|40776.1|40756.1|1
1736142380000|2025-01-06 05:46:20|40779.9|40759.9|40776.1|40756.1|40779.9|40759.9|40776.1|40756.1|2
1736142390000|2025-01-06 05:46:30|||||||||1
1736142400000|2025-01-06 05:46:40|40773.6|40753.6|40763.6|40743.6|40776.1|40756.1|40763.6|40743.6|6
1736142410000|2025-01-06 05:46:50|40766.1|40746.1|40766.1|40746.1|40767.4|40747.4|40764.7|40744.7|0
1736142420000|2025-01-06 05:47:00|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40763.6|40743.6|6
1736142430000|2025-01-06 05:47:10|40764.9|40744.9|40773.6|40753.6|40773.6|40753.6|40763.6|40743.6|5
1736142440000|2025-01-06 05:47:20|40776.1|40756.1|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|2
1736142450000|2025-01-06 05:47:30|40772.2|40752.2|40769.7|40749.7|40772.2|40752.2|40769.7|40749.7|10
1736142460000|2025-01-06 05:47:40|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|9
1736142470000|2025-01-06 05:47:50|40763.6|40743.6|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|0
1736142480000|2025-01-06 05:48:00|40764.7|40744.7|40768.6|40748.6|40768.6|40748.6|40763.6|40743.6|1
1736142490000|2025-01-06 05:48:10|40766.1|40746.1|40766.1|40746.1|40771.1|40751.1|40766.1|40746.1|0
1736142500000|2025-01-06 05:48:20|40767.2|40747.2|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736142510000|2025-01-06 05:48:30|40767.4|40747.4|40766.1|40746.1|40771.1|40751.1|40766.1|40746.1|2
1736142520000|2025-01-06 05:48:40|40764.7|40744.7|40763.6|40743.6|40764.7|40744.7|40763.6|40743.6|0
1736142530000|2025-01-06 05:48:50|40762.2|40742.2|40763.6|40743.6|40763.6|40743.6|40762.2|40742.2|5
1736142540000|2025-01-06 05:49:00|40761.1|40741.1|40763.6|40743.6|40763.6|40743.6|40761.1|40741.1|0
1736142550000|2025-01-06 05:49:10|40762.2|40742.2|40758.6|40738.6|40762.2|40742.2|40758.6|40738.6|0
1736142560000|2025-01-06 05:49:20|40759.9|40739.9|40758.6|40738.6|40761.1|40741.1|40758.6|40738.6|0
1736142570000|2025-01-06 05:49:30|40761.1|40741.1|40764.9|40744.9|40764.9|40744.9|40758.6|40738.6|1
1736142580000|2025-01-06 05:49:40|40762.4|40742.4|40763.6|40743.6|40763.6|40743.6|40761.1|40741.1|1
1736142590000|2025-01-06 05:49:50|40762.2|40742.2|40759.7|40739.7|40762.2|40742.2|40759.7|40739.7|1
1736142600000|2025-01-06 05:50:00|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40755.8|40735.8|7
1736142610000|2025-01-06 05:50:10|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|40756.1|40736.1|1
1736142620000|2025-01-06 05:50:20|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40756.1|40736.1|0
1736142630000|2025-01-06 05:50:30|40761.1|40741.1|40763.6|40743.6|40763.6|40743.6|40759.9|40739.9|3
1736142640000|2025-01-06 05:50:40|40761.1|40741.1|40761.1|40741.1|40762.4|40742.4|40761.1|40741.1|0
1736142650000|2025-01-06 05:50:50|40758.6|40738.6|40761.1|40741.1|40761.1|40741.1|40758.6|40738.6|1
1736142660000|2025-01-06 05:51:00|40762.4|40742.4|40758.6|40738.6|40762.4|40742.4|40757.2|40737.2|2
1736142670000|2025-01-06 05:51:10|40757.2|40737.2|40758.6|40738.6|40758.6|40738.6|40756.1|40736.1|0
1736142680000|2025-01-06 05:51:20|40757.2|40737.2|40756.1|40736.1|40757.2|40737.2|40753.6|40733.6|1
1736142690000|2025-01-06 05:51:30|40754.7|40734.7|40753.6|40733.6|40754.7|40734.7|40753.6|40733.6|1
1736142700000|2025-01-06 05:51:40|40752.2|40732.2|40751.1|40731.1|40752.2|40732.2|40751.1|40731.1|0
1736142710000|2025-01-06 05:51:50|40753.6|40733.6|40758.6|40738.6|40758.6|40738.6|40753.6|40733.6|1
1736142720000|2025-01-06 05:52:00|40763.6|40743.6|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|4
1736142730000|2025-01-06 05:52:10|||||||||4
1736142740000|2025-01-06 05:52:20|40763.6|40743.6|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|7
1736142750000|2025-01-06 05:52:30|40761.1|40741.1|40756.1|40736.1|40761.1|40741.1|40756.1|40736.1|2
1736142760000|2025-01-06 05:52:40|40754.7|40734.7|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|1
1736142770000|2025-01-06 05:52:50|40752.4|40732.4|40753.6|40733.6|40756.1|40736.1|40751.1|40731.1|4
1736142780000|2025-01-06 05:53:00|40756.1|40736.1|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736142790000|2025-01-06 05:53:10|40752.2|40732.2|40758.6|40738.6|40758.6|40738.6|40751.1|40731.1|9
1736142800000|2025-01-06 05:53:20|40756.1|40736.1|40756.1|40736.1|40758.6|40738.6|40756.1|40736.1|0
1736142810000|2025-01-06 05:53:30|40758.6|40738.6|40758.6|40738.6|40761.1|40741.1|40756.1|40736.1|1
1736142820000|2025-01-06 05:53:40|40759.9|40739.9|40761.1|40741.1|40761.1|40741.1|40758.6|40738.6|2
1736142830000|2025-01-06 05:53:50|40764.9|40744.9|40773.6|40753.6|40773.6|40753.6|40764.9|40744.9|7
1736142840000|2025-01-06 05:54:00|40776.1|40756.1|40781.1|40761.1|40781.1|40761.1|40776.1|40756.1|5
1736142850000|2025-01-06 05:54:10|40782.2|40762.2|40776.1|40756.1|40783.6|40763.6|40776.1|40756.1|8
1736142860000|2025-01-06 05:54:20|40777.2|40757.2|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|2
1736142870000|2025-01-06 05:54:30|40774.7|40754.7|40771.1|40751.1|40774.7|40754.7|40771.1|40751.1|0
1736142880000|2025-01-06 05:54:40|40769.7|40749.7|40766.1|40746.1|40769.7|40749.7|40766.1|40746.1|2
1736142890000|2025-01-06 05:54:50|40767.5|40747.5|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|1
1736142900000|2025-01-06 05:55:00|40763.6|40743.6|40763.6|40743.6|40766.1|40746.1|40763.6|40743.6|0
1736142910000|2025-01-06 05:55:10|40764.7|40744.7|40771.1|40751.1|40772.5|40752.5|40764.7|40744.7|3
1736142920000|2025-01-06 05:55:20|40769.7|40749.7|40768.6|40748.6|40771.1|40751.1|40768.6|40748.6|0
1736142930000|2025-01-06 05:55:30|40770|40750|40771.1|40751.1|40771.1|40751.1|40770|40750|0
1736142940000|2025-01-06 05:55:40|40769.7|40749.7|40771.1|40751.1|40771.1|40751.1|40767.5|40747.5|0
1736142950000|2025-01-06 05:55:50|40768.6|40748.6|40769.7|40749.7|40771.1|40751.1|40768.6|40748.6|0
1736142960000|2025-01-06 05:56:00|40768.6|40748.6|40766.1|40746.1|40768.6|40748.6|40766.1|40746.1|0
1736142970000|2025-01-06 05:56:10|40767.5|40747.5|40768.6|40748.6|40771.1|40751.1|40767.5|40747.5|1
1736142980000|2025-01-06 05:56:20|40767.2|40747.2|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736142990000|2025-01-06 05:56:30|40770|40750|40768.6|40748.6|40771.1|40751.1|40766.1|40746.1|0
1736143000000|2025-01-06 05:56:40|40767.2|40747.2|40766.1|40746.1|40767.2|40747.2|40765|40745|1
1736143010000|2025-01-06 05:56:50|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736143030000|2025-01-06 05:57:10|40764.7|40744.7|40766.1|40746.1|40766.1|40746.1|40763.6|40743.6|0
1736143040000|2025-01-06 05:57:20|40768.6|40748.6|40763.6|40743.6|40768.6|40748.6|40763.6|40743.6|4
1736143050000|2025-01-06 05:57:30|40762.5|40742.5|40761.1|40741.1|40763.6|40743.6|40761.1|40741.1|0
1736143060000|2025-01-06 05:57:40|40762.5|40742.5|40760|40740|40762.5|40742.5|40758.6|40738.6|4
1736143070000|2025-01-06 05:57:50|40757.2|40737.2|40753.6|40733.6|40757.5|40737.5|40753.6|40733.6|1
1736143080000|2025-01-06 05:58:00|40755|40735|40756.1|40736.1|40756.1|40736.1|40753.6|40733.6|4
1736143090000|2025-01-06 05:58:10|40755|40735|40751.1|40731.1|40755|40735|40751.1|40731.1|3
1736143100000|2025-01-06 05:58:20|40753.6|40733.6|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736143110000|2025-01-06 05:58:30|40755|40735|40753.6|40733.6|40756.1|40736.1|40753.6|40733.6|0
1736143120000|2025-01-06 05:58:40|40755|40735|40756.1|40736.1|40756.1|40736.1|40753.6|40733.6|0
1736143130000|2025-01-06 05:58:50|40753.6|40733.6|40756.1|40736.1|40758.6|40738.6|40753.6|40733.6|4
1736143140000|2025-01-06 05:59:00|40757.5|40737.5|40753.6|40733.6|40758.6|40738.6|40751.1|40731.1|3
1736143150000|2025-01-06 05:59:10|40751.1|40731.1|40751.1|40731.1|40753.6|40733.6|40751.1|40731.1|0
1736143160000|2025-01-06 05:59:20|40748.6|40728.6|40751.1|40731.1|40751.1|40731.1|40746.1|40726.1|3
1736143170000|2025-01-06 05:59:30|40748.6|40728.6|40752.5|40732.5|40756.1|40736.1|40748.6|40728.6|0
1736143180000|2025-01-06 05:59:40|40753.6|40733.6|40757.5|40737.5|40757.5|40737.5|40753.6|40733.6|1
1736143190000|2025-01-06 05:59:50|40756.1|40736.1|40758.6|40738.6|40760|40740|40756.1|40736.1|0
1736143200000|2025-01-06 06:00:00|40761.1|40741.1|40766.1|40746.1|40766.1|40746.1|40761.1|40741.1|3
1736143210000|2025-01-06 06:00:10|40768.6|40748.6|40781.1|40761.1|40783.6|40763.6|40768.6|40748.6|1
1736143220000|2025-01-06 06:00:20|40783.6|40763.6|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|1
1736143230000|2025-01-06 06:00:30|40782.2|40762.2|40777.2|40757.2|40782.2|40762.2|40777.2|40757.2|4
1736143240000|2025-01-06 06:00:40|40778.6|40758.6|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|1
1736143250000|2025-01-06 06:00:50|40776.1|40756.1|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|0
1736143260000|2025-01-06 06:01:00|40781.1|40761.1|40776.1|40756.1|40781.1|40761.1|40776.1|40756.1|5
1736143270000|2025-01-06 06:01:10|40775|40755|40773.6|40753.6|40775|40755|40771.1|40751.1|2
1736143280000|2025-01-06 06:01:20|40776.1|40756.1|40776.1|40756.1|40778.6|40758.6|40771.1|40751.1|11
1736143290000|2025-01-06 06:01:30|40774.7|40754.7|40767.5|40747.5|40774.7|40754.7|40767.5|40747.5|3
1736143300000|2025-01-06 06:01:40|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|1
1736143310000|2025-01-06 06:01:50|40766.1|40746.1|40769.7|40749.7|40771.1|40751.1|40766.1|40746.1|0
1736143320000|2025-01-06 06:02:00|40768.6|40748.6|40771.1|40751.1|40771.1|40751.1|40768.6|40748.6|6
1736143330000|2025-01-06 06:02:10|40772.5|40752.5|40771.1|40751.1|40773.6|40753.6|40771.1|40751.1|1
1736143340000|2025-01-06 06:02:20|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|40768.6|40748.6|0
1736143350000|2025-01-06 06:02:30|40771.1|40751.1|40772.5|40752.5|40772.5|40752.5|40771.1|40751.1|0
1736143360000|2025-01-06 06:02:40|40771.1|40751.1|40768.6|40748.6|40771.1|40751.1|40768.6|40748.6|0
1736143370000|2025-01-06 06:02:50|40766.1|40746.1|40768.6|40748.6|40768.6|40748.6|40766.1|40746.1|0
1736143380000|2025-01-06 06:03:00|40770|40750|40773.6|40753.6|40773.6|40753.6|40768.6|40748.6|3
1736143390000|2025-01-06 06:03:10|40775|40755|40776.1|40756.1|40776.1|40756.1|40775|40755|4
1736143400000|2025-01-06 06:03:20|40778.6|40758.6|40773.6|40753.6|40778.6|40758.6|40773.6|40753.6|0
1736143410000|2025-01-06 06:03:30|40775|40755|40776.1|40756.1|40776.1|40756.1|40775|40755|0
1736143420000|2025-01-06 06:03:40|40773.6|40753.6|40771.1|40751.1|40776.1|40756.1|40771.1|40751.1|0
1736143430000|2025-01-06 06:03:50|40772.5|40752.5|40776.1|40756.1|40776.1|40756.1|40772.5|40752.5|1
1736143440000|2025-01-06 06:04:00|40777.5|40757.5|40778.6|40758.6|40778.6|40758.6|40776.1|40756.1|1
1736143450000|2025-01-06 06:04:10|40780|40760|40783.6|40763.6|40783.6|40763.6|40780|40760|0
1736143460000|2025-01-06 06:04:20|40781.1|40761.1|40781.1|40761.1|40781.1|40761.1|40781.1|40761.1|0
1736143470000|2025-01-06 06:04:30|40782.5|40762.5|40781.1|40761.1|40782.5|40762.5|40781.1|40761.1|0
1736143480000|2025-01-06 06:04:40|40783.6|40763.6|40783.6|40763.6|40783.6|40763.6|40781.1|40761.1|0
1736143490000|2025-01-06 06:04:50|40785|40765|40788.6|40768.6|40788.6|40768.6|40785|40765|0
1736143500000|2025-01-06 06:05:00|40787.2|40767.2|40783.6|40763.6|40787.2|40767.2|40783.6|40763.6|1
1736143510000|2025-01-06 06:05:10|40785|40765|40793.6|40773.6|40793.6|40773.6|40785|40765|3
1736143520000|2025-01-06 06:05:20|40794.7|40774.7|40821.1|40801.1|40821.1|40801.1|40793.6|40773.6|17
1736143530000|2025-01-06 06:05:30|40822.5|40802.5|40832.5|40812.5|40832.5|40812.5|40822.5|40802.5|7
1736143540000|2025-01-06 06:05:40|40833.6|40813.6|40833.6|40813.6|40833.6|40813.6|40831.1|40811.1|4
1736143550000|2025-01-06 06:05:50|40832.2|40812.2|40824.7|40804.7|40833.6|40813.6|40824.7|40804.7|2
1736143560000|2025-01-06 06:06:00|40821.1|40801.1|40818.6|40798.6|40821.1|40801.1|40816.1|40796.1|9
1736143570000|2025-01-06 06:06:10|40816.1|40796.1|40804.7|40784.7|40816.1|40796.1|40804.7|40784.7|7
1736143580000|2025-01-06 06:06:20|40803.6|40783.6|40801.1|40781.1|40806.1|40786.1|40801.1|40781.1|2
1736143590000|2025-01-06 06:06:30|40802.5|40782.5|40803.6|40783.6|40806.1|40786.1|40802.5|40782.5|2
1736143600000|2025-01-06 06:06:40|40802.5|40782.5|40808.6|40788.6|40808.6|40788.6|40801.1|40781.1|0
1736143610000|2025-01-06 06:06:50|40806.1|40786.1|40803.6|40783.6|40806.1|40786.1|40803.6|40783.6|4
1736143620000|2025-01-06 06:07:00|40802.2|40782.2|40801.1|40781.1|40803.6|40783.6|40801.1|40781.1|5
1736143630000|2025-01-06 06:07:10|40802.5|40782.5|40803.6|40783.6|40803.6|40783.6|40801.1|40781.1|2
1736143640000|2025-01-06 06:07:20|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|4
1736143650000|2025-01-06 06:07:30|40808.6|40788.6|40801.1|40781.1|40808.6|40788.6|40801.1|40781.1|1
1736143660000|2025-01-06 06:07:40|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|1
1736143670000|2025-01-06 06:07:50|40796.1|40776.1|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|0
1736143680000|2025-01-06 06:08:00|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143690000|2025-01-06 06:08:10|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143700000|2025-01-06 06:08:20|40796.1|40776.1|40798.6|40778.6|40798.6|40778.6|40794.7|40774.7|2
1736143710000|2025-01-06 06:08:30|40800|40780|40798.6|40778.6|40801.1|40781.1|40798.6|40778.6|0
1736143720000|2025-01-06 06:08:40|40800|40780|40803.6|40783.6|40803.6|40783.6|40800|40780|0
1736143730000|2025-01-06 06:08:50|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|0
1736143740000|2025-01-06 06:09:00|40799.7|40779.7|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|0
1736143750000|2025-01-06 06:09:10|40801.1|40781.1|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|1
1736143760000|2025-01-06 06:09:20|40803.6|40783.6|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|0
1736143770000|2025-01-06 06:09:30|40802.2|40782.2|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|0
1736143780000|2025-01-06 06:09:40|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|0
1736143790000|2025-01-06 06:09:50|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|40801.1|40781.1|1
1736143800000|2025-01-06 06:10:00|40798.6|40778.6|40801.1|40781.1|40801.1|40781.1|40796.1|40776.1|2
1736143810000|2025-01-06 06:10:10|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|1
1736143820000|2025-01-06 06:10:20|40797.5|40777.5|40793.6|40773.6|40797.5|40777.5|40793.6|40773.6|3
1736143840000|2025-01-06 06:10:40|40792.2|40772.2|40796.1|40776.1|40796.1|40776.1|40792.2|40772.2|2
1736143850000|2025-01-06 06:10:50|40798.6|40778.6|40801.1|40781.1|40801.1|40781.1|40798.6|40778.6|0
1736143860000|2025-01-06 06:11:00|40802.5|40782.5|40798.6|40778.6|40803.6|40783.6|40798.6|40778.6|1
1736143870000|2025-01-06 06:11:10|40801.1|40781.1|40798.6|40778.6|40801.1|40781.1|40798.6|40778.6|1
1736143890000|2025-01-06 06:11:30|40797.2|40777.2|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143900000|2025-01-06 06:11:40|40799.7|40779.7|40799.7|40779.7|40801.1|40781.1|40798.6|40778.6|0
1736143910000|2025-01-06 06:11:50|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736143920000|2025-01-06 06:12:00|40796.1|40776.1|40798.6|40778.6|40801.1|40781.1|40796.1|40776.1|1
1736143930000|2025-01-06 06:12:10|40796.1|40776.1|40796.1|40776.1|40796.1|40776.1|40793.6|40773.6|0
1736143940000|2025-01-06 06:12:20|40793.6|40773.6|40793.6|40773.6|40796.1|40776.1|40793.6|40773.6|1
1736143950000|2025-01-06 06:12:30|40796.1|40776.1|40797.5|40777.5|40797.5|40777.5|40796.1|40776.1|0
1736143960000|2025-01-06 06:12:40|40800|40780|40803.6|40783.6|40803.6|40783.6|40800|40780|2
1736143970000|2025-01-06 06:12:50|40806.1|40786.1|40808.6|40788.6|40808.6|40788.6|40803.6|40783.6|3
1736143980000|2025-01-06 06:13:00|40806.1|40786.1|40808.3|40788.3|40810|40790|40806.1|40786.1|5
1736143990000|2025-01-06 06:13:10|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|40806.1|40786.1|0
1736144010000|2025-01-06 06:13:30|||||||||2
1736144020000|2025-01-06 06:13:40|40807.5|40787.5|40806.1|40786.1|40808.6|40788.6|40803.6|40783.6|1
1736144030000|2025-01-06 06:13:50|40808.6|40788.6|40803.6|40783.6|40808.6|40788.6|40803.6|40783.6|2
1736144040000|2025-01-06 06:14:00|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|40802.2|40782.2|0
1736144050000|2025-01-06 06:14:10|40803.6|40783.6|40803.6|40783.6|40803.6|40783.6|40801.1|40781.1|0
1736144060000|2025-01-06 06:14:20|40801.1|40781.1|40798.6|40778.6|40803.6|40783.6|40796.1|40776.1|0
1736144070000|2025-01-06 06:14:30|40797.2|40777.2|40796.1|40776.1|40797.2|40777.2|40796.1|40776.1|0
1736144080000|2025-01-06 06:14:40|40793.6|40773.6|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|10
1736144090000|2025-01-06 06:14:50|40792.5|40772.5|40798.6|40778.6|40798.6|40778.6|40792.2|40772.2|1
1736144100000|2025-01-06 06:15:00|40797.2|40777.2|40791.1|40771.1|40797.2|40777.2|40789.7|40769.7|2
1736144110000|2025-01-06 06:15:10|40793.6|40773.6|40793.6|40773.6|40793.6|40773.6|40791.1|40771.1|0
1736144120000|2025-01-06 06:15:20|40795|40775|40798.6|40778.6|40798.6|40778.6|40795|40775|0
1736144130000|2025-01-06 06:15:30|40800|40780|40798.6|40778.6|40801.1|40781.1|40797.5|40777.5|0
1736144140000|2025-01-06 06:15:40|40800|40780|40801.1|40781.1|40803.6|40783.6|40798.6|40778.6|0
1736144150000|2025-01-06 06:15:50|40803.6|40783.6|40801.1|40781.1|40805|40785|40801.1|40781.1|1
1736144160000|2025-01-06 06:16:00|40798.6|40778.6|40796.1|40776.1|40798.6|40778.6|40793.6|40773.6|0
1736144170000|2025-01-06 06:16:10|40795|40775|40796.1|40776.1|40796.1|40776.1|40793.6|40773.6|0
1736144180000|2025-01-06 06:16:20|40795|40775|40798.6|40778.6|40798.6|40778.6|40793.6|40773.6|1
1736144190000|2025-01-06 06:16:30|40796.1|40776.1|40798.6|40778.6|40801.1|40781.1|40796.1|40776.1|2
1736144200000|2025-01-06 06:16:40|40796.1|40776.1|40796.1|40776.1|40801.1|40781.1|40796.1|40776.1|0
1736144210000|2025-01-06 06:16:50|40798.6|40778.6|40798.6|40778.6|40798.6|40778.6|40796.1|40776.1|0
1736144220000|2025-01-06 06:17:00|40796.1|40776.1|40791.1|40771.1|40796.1|40776.1|40791.1|40771.1|1
1736144230000|2025-01-06 06:17:10|40789.7|40769.7|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|1
1736144240000|2025-01-06 06:17:20|40787.5|40767.5|40786.1|40766.1|40787.5|40767.5|40786.1|40766.1|0
1736144250000|2025-01-06 06:17:30|40787.2|40767.2|40787.5|40767.5|40788.6|40768.6|40786.1|40766.1|0
1736144260000|2025-01-06 06:17:40|40786.1|40766.1|40792.2|40772.2|40792.2|40772.2|40786.1|40766.1|0
1736144270000|2025-01-06 06:17:50|40791.1|40771.1|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|0
1736144280000|2025-01-06 06:18:00|40790|40770|40793.6|40773.6|40793.6|40773.6|40790|40770|1
1736144290000|2025-01-06 06:18:10|40792.2|40772.2|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|0
1736144300000|2025-01-06 06:18:20|40792.5|40772.5|40793.6|40773.6|40793.6|40773.6|40791.1|40771.1|1
1736144310000|2025-01-06 06:18:30|40791.1|40771.1|40788.6|40768.6|40791.1|40771.1|40788.6|40768.6|0
1736144330000|2025-01-06 06:18:50|40786.1|40766.1|40791.1|40771.1|40791.1|40771.1|40786.1|40766.1|1
1736144340000|2025-01-06 06:19:00|40789.7|40769.7|40788.6|40768.6|40789.7|40769.7|40786.1|40766.1|0
1736144350000|2025-01-06 06:19:10|40790|40770|40791.1|40771.1|40791.1|40771.1|40790|40770|0
1736144370000|2025-01-06 06:19:30|40792.5|40772.5|40791.1|40771.1|40792.5|40772.5|40791.1|40771.1|1
1736144390000|2025-01-06 06:19:50|40792.5|40772.5|40791.1|40771.1|40793.6|40773.6|40791.1|40771.1|0
1736144400000|2025-01-06 06:20:00|||||||||2
1736144410000|2025-01-06 06:20:10|40789.7|40769.7|40783.6|40763.6|40789.7|40769.7|40782.5|40762.5|4
1736144420000|2025-01-06 06:20:20|40784.7|40764.7|40786.1|40766.1|40786.1|40766.1|40784.7|40764.7|0
1736144430000|2025-01-06 06:20:30|40784.7|40764.7|40786.1|40766.1|40786.1|40766.1|40783.6|40763.6|0
1736144440000|2025-01-06 06:20:40|||||||||1
1736144450000|2025-01-06 06:20:50|40783.6|40763.6|40783.6|40763.6|40786.1|40766.1|40783.6|40763.6|0
1736144460000|2025-01-06 06:21:00|||||||||3
1736144470000|2025-01-06 06:21:10|40782.2|40762.2|40776.1|40756.1|40782.2|40762.2|40776.1|40756.1|0
1736144480000|2025-01-06 06:21:20|40777.2|40757.2|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|1
1736144490000|2025-01-06 06:21:30|40774.7|40754.7|40772.2|40752.2|40774.7|40754.7|40772.2|40752.2|1
1736144500000|2025-01-06 06:21:40|40774.7|40754.7|40776.1|40756.1|40776.1|40756.1|40772.2|40752.2|0
1736144510000|2025-01-06 06:21:50|40778.6|40758.6|40776.1|40756.1|40778.6|40758.6|40776.1|40756.1|0
1736144520000|2025-01-06 06:22:00|40774.7|40754.7|40773.6|40753.6|40776.1|40756.1|40773.6|40753.6|0
1736144530000|2025-01-06 06:22:10|40775|40755|40772.5|40752.5|40776.1|40756.1|40771.1|40751.1|0
1736144540000|2025-01-06 06:22:20|40773.6|40753.6|40771.1|40751.1|40773.6|40753.6|40771.1|40751.1|0
1736144550000|2025-01-06 06:22:30|40770|40750|40768.6|40748.6|40770|40750|40768.6|40748.6|0
1736144560000|2025-01-06 06:22:40|40766.1|40746.1|40761.1|40741.1|40766.1|40746.1|40761.1|40741.1|3
1736144570000|2025-01-06 06:22:50|||||||||2
1736144580000|2025-01-06 06:23:00|40758.6|40738.6|40756.1|40736.1|40761.1|40741.1|40756.1|40736.1|4
1736144590000|2025-01-06 06:23:10|40753.6|40733.6|40751.1|40731.1|40753.6|40733.6|40751.1|40731.1|3
1736144600000|2025-01-06 06:23:20|40749.8|40729.8|40746.1|40726.1|40749.8|40729.8|40746.1|40726.1|6
1736144610000|2025-01-06 06:23:30|40748.6|40728.6|40748.6|40728.6|40748.6|40728.6|40743.6|40723.6|1
1736144620000|2025-01-06 06:23:40|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144630000|2025-01-06 06:23:50|40752.5|40732.5|40755|40735|40755|40735|40752.5|40732.5|2
1736144640000|2025-01-06 06:24:00|40756.1|40736.1|40748.6|40728.6|40756.1|40736.1|40748.6|40728.6|6
1736144650000|2025-01-06 06:24:10|40751.1|40731.1|40751.1|40731.1|40752.3|40732.3|40751.1|40731.1|8
1736144660000|2025-01-06 06:24:20|40752.3|40732.3|40753.6|40733.6|40756.1|40736.1|40752.3|40732.3|2
1736144670000|2025-01-06 06:24:30|40751.1|40731.1|40756.1|40736.1|40756.1|40736.1|40751.1|40731.1|0
1736144680000|2025-01-06 06:24:40|40757.5|40737.5|40758.6|40738.6|40758.6|40738.6|40757.5|40737.5|1
1736144690000|2025-01-06 06:24:50|40760|40740|40757.5|40737.5|40760|40740|40756.1|40736.1|4
1736144700000|2025-01-06 06:25:00|40758.6|40738.6|40752.3|40732.3|40758.6|40738.6|40752.3|40732.3|4
1736144710000|2025-01-06 06:25:10|40751.1|40731.1|40746.1|40726.1|40751.1|40731.1|40746.1|40726.1|0
1736144720000|2025-01-06 06:25:20|40747.5|40727.5|40751.1|40731.1|40751.1|40731.1|40746.1|40726.1|3
1736144730000|2025-01-06 06:25:30|40749.8|40729.8|40751.1|40731.1|40751.1|40731.1|40748.6|40728.6|0
1736144740000|2025-01-06 06:25:40|40748.6|40728.6|40751.1|40731.1|40751.1|40731.1|40748.6|40728.6|0
1736144750000|2025-01-06 06:25:50|40753.6|40733.6|40748.6|40728.6|40753.6|40733.6|40748.6|40728.6|3
1736144760000|2025-01-06 06:26:00|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40748.6|40728.6|4
1736144770000|2025-01-06 06:26:10|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40746.1|40726.1|0
1736144780000|2025-01-06 06:26:20|40747.3|40727.3|40748.6|40728.6|40748.6|40728.6|40746.1|40726.1|0
1736144790000|2025-01-06 06:26:30|40747.3|40727.3|40749.8|40729.8|40751.1|40731.1|40746.1|40726.1|0
1736144800000|2025-01-06 06:26:40|40751.1|40731.1|40748.6|40728.6|40751.1|40731.1|40747.3|40727.3|2
1736144810000|2025-01-06 06:26:50|40750|40730|40746.1|40726.1|40751.1|40731.1|40746.1|40726.1|0
1736144820000|2025-01-06 06:27:00|40741.1|40721.1|40737.3|40717.3|40741.1|40721.1|40737.3|40717.3|5
1736144830000|2025-01-06 06:27:10|40736.1|40716.1|40733.6|40713.6|40737.5|40717.5|40733.6|40713.6|3
1736144840000|2025-01-06 06:27:20|40736.1|40716.1|40738.6|40718.6|40738.6|40718.6|40736.1|40716.1|0
1736144850000|2025-01-06 06:27:30|40740|40720|40743.6|40723.6|40743.9|40723.9|40740|40720|3
1736144860000|2025-01-06 06:27:40|40742.3|40722.3|40743.6|40723.6|40743.6|40723.6|40741.1|40721.1|0
1736144870000|2025-01-06 06:27:50|40745|40725|40748.6|40728.6|40748.6|40728.6|40745|40725|2
1736144880000|2025-01-06 06:28:00|40749.8|40729.8|40748.6|40728.6|40751.1|40731.1|40748.6|40728.6|1
1736144900000|2025-01-06 06:28:20|40749.8|40729.8|40753.6|40733.6|40756.1|40736.1|40749.8|40729.8|0
1736144910000|2025-01-06 06:28:30|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144920000|2025-01-06 06:28:40|40752.5|40732.5|40756.1|40736.1|40756.1|40736.1|40752.5|40732.5|0
1736144930000|2025-01-06 06:28:50|40754.8|40734.8|40754.8|40734.8|40754.8|40734.8|40754.8|40734.8|0
1736144940000|2025-01-06 06:29:00|40753.6|40733.6|40753.6|40733.6|40753.6|40733.6|40749.8|40729.8|7
1736144950000|2025-01-06 06:29:10|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|40751.1|40731.1|0
1736144960000|2025-01-06 06:29:20|40749.8|40729.8|40748.6|40728.6|40749.8|40729.8|40748.6|40728.6|0
1736144980000|2025-01-06 06:29:40|40747.3|40727.3|40744.8|40724.8|40747.3|40727.3|40744.8|40724.8|0
1736145000000|2025-01-06 06:30:00|40743.4|40723.4|40740|40720|40744.8|40724.8|40739.8|40719.8|5
1736145010000|2025-01-06 06:30:10|40741.1|40721.1|40741.1|40721.1|40741.1|40721.1|40741.1|40721.1|0
1736145020000|2025-01-06 06:30:20|40742.5|40722.5|40743.6|40723.6|40746.1|40726.1|40742.3|40722.3|6
1736145030000|2025-01-06 06:30:30|40745|40725|40746.1|40726.1|40747.5|40727.5|40743.6|40723.6|6
1736145040000|2025-01-06 06:30:40|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|40743.6|40723.6|2
1736145050000|2025-01-06 06:30:50|40746.1|40726.1|40746.2|40726.2|40746.2|40726.2|40743.6|40723.6|0
1736145060000|2025-01-06 06:31:00|40743.7|40723.7|40741.2|40721.2|40746.2|40726.2|40741.2|40721.2|6
1736145070000|2025-01-06 06:31:10|40738.7|40718.7|40738.7|40718.7|40738.7|40718.7|40738.7|40718.7|4
1736145080000|2025-01-06 06:31:20|40741.2|40721.2|40743.7|40723.7|40746.2|40726.2|40741.2|40721.2|15
1736145100000|2025-01-06 06:31:40|||||||||2
1736145120000|2025-01-06 06:32:00|40741.2|40721.2|40738.7|40718.7|40741.2|40721.2|40738.7|40718.7|1
1736145130000|2025-01-06 06:32:10|40741.2|40721.2|40741.2|40721.2|40741.2|40721.2|40738.7|40718.7|0
1736145140000|2025-01-06 06:32:20|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|2
1736145150000|2025-01-06 06:32:30|40737.5|40717.5|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|0
1736145160000|2025-01-06 06:32:40|40737.3|40717.3|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|0
1736145170000|2025-01-06 06:32:50|40737.3|40717.3|40741.2|40721.2|40741.2|40721.2|40736.2|40716.2|0
1736145180000|2025-01-06 06:33:00|40740|40720|40743.7|40723.7|40743.7|40723.7|40736.2|40716.2|13
1736145190000|2025-01-06 06:33:10|40742.5|40722.5|40743.7|40723.7|40743.7|40723.7|40741.2|40721.2|5
1736145200000|2025-01-06 06:33:20|40746.2|40726.2|40743.7|40723.7|40746.2|40726.2|40741.2|40721.2|2
1736145210000|2025-01-06 06:33:30|40742.5|40722.5|40743.7|40723.7|40743.7|40723.7|40741.2|40721.2|0
1736145220000|2025-01-06 06:33:40|40744.8|40724.8|40741.2|40721.2|40744.8|40724.8|40741.2|40721.2|8
1736145240000|2025-01-06 06:34:00|40742.5|40722.5|40746.2|40726.2|40746.2|40726.2|40742.5|40722.5|2
1736145260000|2025-01-06 06:34:20|40751.2|40731.2|40753.7|40733.7|40753.7|40733.7|40751.2|40731.2|2
1736145270000|2025-01-06 06:34:30|40751.2|40731.2|40753.7|40733.7|40753.7|40733.7|40751.2|40731.2|2
1736145280000|2025-01-06 06:34:40|40751.2|40731.2|40751.2|40731.2|40755|40735|40751.2|40731.2|7
1736145290000|2025-01-06 06:34:50|||||||||2
1736145300000|2025-01-06 06:35:00|40748.7|40728.7|40743.7|40723.7|40748.7|40728.7|40743.7|40723.7|2
1736145310000|2025-01-06 06:35:10|40744.8|40724.8|40746.2|40726.2|40746.2|40726.2|40744.8|40724.8|1
1736145320000|2025-01-06 06:35:20|40747.5|40727.5|40751.2|40731.2|40751.2|40731.2|40746.2|40726.2|2
1736145330000|2025-01-06 06:35:30|40750|40730|40751.2|40731.2|40753.7|40733.7|40746.2|40726.2|6
1736145340000|2025-01-06 06:35:40|40752.5|40732.5|40756.2|40736.2|40756.2|40736.2|40751.2|40731.2|1
1736145350000|2025-01-06 06:35:50|40753.7|40733.7|40751.2|40731.2|40753.7|40733.7|40751.2|40731.2|2
1736145360000|2025-01-06 06:36:00|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736145370000|2025-01-06 06:36:10|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736145390000|2025-01-06 06:36:30|||||||||1
1736145420000|2025-01-06 06:37:00|40752.3|40732.3|40758.7|40738.7|40758.7|40738.7|40752.3|40732.3|3
1736145430000|2025-01-06 06:37:10|40761.2|40741.2|40766.2|40746.2|40767.5|40747.5|40761.2|40741.2|2
1736145440000|2025-01-06 06:37:20|40768.7|40748.7|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|1
1736145450000|2025-01-06 06:37:30|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40766.2|40746.2|2
1736145460000|2025-01-06 06:37:40|40767.5|40747.5|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|2
1736145470000|2025-01-06 06:37:50|40770|40750|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736145480000|2025-01-06 06:38:00|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40767.3|40747.3|7
1736145490000|2025-01-06 06:38:10|40773.7|40753.7|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|1
1736145500000|2025-01-06 06:38:20|40772.5|40752.5|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|2
1736145510000|2025-01-06 06:38:30|40772.5|40752.5|40768.7|40748.7|40773.7|40753.7|40768.7|40748.7|1
1736145520000|2025-01-06 06:38:40|40766.2|40746.2|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|0
1736145530000|2025-01-06 06:38:50|40767.3|40747.3|40771.2|40751.2|40771.2|40751.2|40766.2|40746.2|2
1736145540000|2025-01-06 06:39:00|40772.5|40752.5|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|1
1736145550000|2025-01-06 06:39:10|||||||||1
1736145560000|2025-01-06 06:39:20|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736145570000|2025-01-06 06:39:30|40772.3|40752.3|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|3
1736145580000|2025-01-06 06:39:40|40771.2|40751.2|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736145590000|2025-01-06 06:39:50|40773.7|40753.7|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736145600000|2025-01-06 06:40:00|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|1
1736145610000|2025-01-06 06:40:10|40773.9|40753.9|40771.2|40751.2|40773.9|40753.9|40771.2|40751.2|1
1736145620000|2025-01-06 06:40:20|40773.7|40753.7|40774.8|40754.8|40775.1|40755.1|40773.7|40753.7|1
1736145630000|2025-01-06 06:40:30|40773.7|40753.7|40778.7|40758.7|40778.7|40758.7|40773.7|40753.7|0
1736145640000|2025-01-06 06:40:40|40776.2|40756.2|40772.3|40752.3|40776.2|40756.2|40772.3|40752.3|3
1736145650000|2025-01-06 06:40:50|40771.2|40751.2|40769.8|40749.8|40771.2|40751.2|40769.8|40749.8|1
1736145660000|2025-01-06 06:41:00|40767.3|40747.3|40768.7|40748.7|40770.1|40750.1|40763.7|40743.7|7
1736145670000|2025-01-06 06:41:10|40770.1|40750.1|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|0
1736145680000|2025-01-06 06:41:20|40771.2|40751.2|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|0
1736145700000|2025-01-06 06:41:40|40774.8|40754.8|40776.2|40756.2|40776.2|40756.2|40774.8|40754.8|1
1736145710000|2025-01-06 06:41:50|40775.1|40755.1|40776.2|40756.2|40776.2|40756.2|40773.7|40753.7|0
1736145720000|2025-01-06 06:42:00|40773.7|40753.7|40776.2|40756.2|40776.2|40756.2|40771.2|40751.2|2
1736145730000|2025-01-06 06:42:10|40775.1|40755.1|40772.6|40752.6|40775.1|40755.1|40771.2|40751.2|0
1736145740000|2025-01-06 06:42:20|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|0
1736145750000|2025-01-06 06:42:30|40776.2|40756.2|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|5
1736145770000|2025-01-06 06:42:50|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|1
1736145780000|2025-01-06 06:43:00|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|2
1736145790000|2025-01-06 06:43:10|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|40763.7|40743.7|2
1736145800000|2025-01-06 06:43:20|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1736145820000|2025-01-06 06:43:40|40763.7|40743.7|40761.2|40741.2|40766.2|40746.2|40761.2|40741.2|2
1736145830000|2025-01-06 06:43:50|40762.6|40742.6|40766.2|40746.2|40766.2|40746.2|40762.6|40742.6|0
1736145840000|2025-01-06 06:44:00|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|3
1736145850000|2025-01-06 06:44:10|40768.7|40748.7|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|0
1736145860000|2025-01-06 06:44:20|40767.6|40747.6|40768.7|40748.7|40771.2|40751.2|40766.2|40746.2|0
1736145880000|2025-01-06 06:44:40|40767.3|40747.3|40768.7|40748.7|40768.7|40748.7|40767.3|40747.3|0
1736145890000|2025-01-06 06:44:50|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|40766.2|40746.2|0
1736145900000|2025-01-06 06:45:00|40768.7|40748.7|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|2
1736145910000|2025-01-06 06:45:10|||||||||2
1736145920000|2025-01-06 06:45:20|40768.7|40748.7|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|3
1736145930000|2025-01-06 06:45:30|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736145940000|2025-01-06 06:45:40|40768.7|40748.7|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736145950000|2025-01-06 06:45:50|40764.8|40744.8|40761.2|40741.2|40766.2|40746.2|40761.2|40741.2|2
1736145960000|2025-01-06 06:46:00|40762.3|40742.3|40766.2|40746.2|40766.2|40746.2|40762.3|40742.3|1
1736145970000|2025-01-06 06:46:10|40768.7|40748.7|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|0
1736145980000|2025-01-06 06:46:20|40766.2|40746.2|40764.8|40744.8|40766.2|40746.2|40764.8|40744.8|1
1736145990000|2025-01-06 06:46:30|40763.7|40743.7|40764.8|40744.8|40766.2|40746.2|40763.7|40743.7|0
1736146000000|2025-01-06 06:46:40|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|0
1736146010000|2025-01-06 06:46:50|40766.2|40746.2|40764.8|40744.8|40766.2|40746.2|40764.8|40744.8|0
1736146020000|2025-01-06 06:47:00|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|1
1736146030000|2025-01-06 06:47:10|40761.2|40741.2|40766.2|40746.2|40766.2|40746.2|40761.2|40741.2|0
1736146040000|2025-01-06 06:47:20|40768.7|40748.7|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|3
1736146050000|2025-01-06 06:47:30|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736146060000|2025-01-06 06:47:40|40768.7|40748.7|40768.7|40748.7|40773.7|40753.7|40768.7|40748.7|1
1736146070000|2025-01-06 06:47:50|40770.1|40750.1|40771.2|40751.2|40771.2|40751.2|40768.7|40748.7|0
1736146080000|2025-01-06 06:48:00|40773.7|40753.7|40773.7|40753.7|40776.2|40756.2|40773.7|40753.7|3
1736146090000|2025-01-06 06:48:10|40776.2|40756.2|40771.2|40751.2|40776.2|40756.2|40771.2|40751.2|0
1736146110000|2025-01-06 06:48:30|40769.8|40749.8|40771.2|40751.2|40771.2|40751.2|40769.8|40749.8|0
1736146120000|2025-01-06 06:48:40|40772.6|40752.6|40773.7|40753.7|40773.7|40753.7|40772.6|40752.6|2
1736146130000|2025-01-06 06:48:50|40772.3|40752.3|40771.2|40751.2|40773.7|40753.7|40771.2|40751.2|0
1736146140000|2025-01-06 06:49:00|40769.8|40749.8|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|2
1736146150000|2025-01-06 06:49:10|40767.6|40747.6|40768.7|40748.7|40771.2|40751.2|40767.6|40747.6|1
1736146160000|2025-01-06 06:49:20|40767.3|40747.3|40766.2|40746.2|40767.6|40747.6|40766.2|40746.2|12
1736146170000|2025-01-06 06:49:30|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|1
1736146180000|2025-01-06 06:49:40|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|40758.7|40738.7|0
1736146190000|2025-01-06 06:49:50|40759.8|40739.8|40758.7|40738.7|40761.2|40741.2|40758.7|40738.7|0
1736146200000|2025-01-06 06:50:00|40759.8|40739.8|40761.2|40741.2|40761.2|40741.2|40759.8|40739.8|0
1736146210000|2025-01-06 06:50:10|||||||||2
1736146220000|2025-01-06 06:50:20|40763.7|40743.7|40761.2|40741.2|40763.7|40743.7|40761.2|40741.2|1
1736146230000|2025-01-06 06:50:30|40762.6|40742.6|40761.2|40741.2|40762.6|40742.6|40761.2|40741.2|0
1736146240000|2025-01-06 06:50:40|40759.8|40739.8|40758.7|40738.7|40759.8|40739.8|40758.7|40738.7|1
1736146250000|2025-01-06 06:50:50|40756.2|40736.2|40745.9|40725.9|40756.2|40736.2|40745.9|40725.9|4
1736146260000|2025-01-06 06:51:00|40743.7|40723.7|40741.2|40721.2|40743.7|40723.7|40737.3|40717.3|6
1736146270000|2025-01-06 06:51:10|40739.8|40719.8|40731.2|40711.2|40739.8|40719.8|40728.7|40708.7|5
1736146280000|2025-01-06 06:51:20|40732.6|40712.6|40731.2|40711.2|40732.6|40712.6|40731.2|40711.2|6
1736146290000|2025-01-06 06:51:30|40733.7|40713.7|40731.2|40711.2|40735.1|40715.1|40731.2|40711.2|9
1736146300000|2025-01-06 06:51:40|40732.3|40712.3|40736.2|40716.2|40736.2|40716.2|40732.3|40712.3|2
1736146310000|2025-01-06 06:51:50|40735.1|40715.1|40732.6|40712.6|40735.1|40715.1|40731.2|40711.2|1
1736146320000|2025-01-06 06:52:00|40733.7|40713.7|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|0
1736146330000|2025-01-06 06:52:10|40735.1|40715.1|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|2
1736146340000|2025-01-06 06:52:20|40735.1|40715.1|40736.2|40716.2|40736.2|40716.2|40735.1|40715.1|0
1736146360000|2025-01-06 06:52:40|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40736.2|40716.2|0
1736146370000|2025-01-06 06:52:50|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40736.2|40716.2|0
1736146380000|2025-01-06 06:53:00|40735.1|40715.1|40733.7|40713.7|40736.2|40716.2|40733.7|40713.7|6
1736146390000|2025-01-06 06:53:10|40734.8|40714.8|40733.7|40713.7|40736.2|40716.2|40731.2|40711.2|1
1736146400000|2025-01-06 06:53:20|40734.8|40714.8|40731.2|40711.2|40734.8|40714.8|40731.2|40711.2|2
1736146410000|2025-01-06 06:53:30|40733.7|40713.7|40733.7|40713.7|40733.7|40713.7|40731.2|40711.2|1
1736146420000|2025-01-06 06:53:40|||||||||10
1736146430000|2025-01-06 06:53:50|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|40736.2|40716.2|3
1736146440000|2025-01-06 06:54:00|40738.7|40718.7|40736.2|40716.2|40738.7|40718.7|40733.7|40713.7|1
1736146450000|2025-01-06 06:54:10|40733.7|40713.7|40736.2|40716.2|40736.2|40716.2|40733.7|40713.7|0
1736146460000|2025-01-06 06:54:20|40733.7|40713.7|40731.2|40711.2|40733.7|40713.7|40731.2|40711.2|0
1736146470000|2025-01-06 06:54:30|40729.8|40709.8|40729.8|40709.8|40731.2|40711.2|40728.7|40708.7|2
1736146480000|2025-01-06 06:54:40|40730.1|40710.1|40726.2|40706.2|40731.2|40711.2|40726.2|40706.2|0
1736146490000|2025-01-06 06:54:50|||||||||2
1736146500000|2025-01-06 06:55:00|40731.2|40711.2|40733.7|40713.7|40733.7|40713.7|40728.7|40708.7|8
1736146510000|2025-01-06 06:55:10|40732.3|40712.3|40731.2|40711.2|40732.3|40712.3|40729.8|40709.8|1
1736146520000|2025-01-06 06:55:20|40729.8|40709.8|40726.2|40706.2|40731.2|40711.2|40726.2|40706.2|0
1736146530000|2025-01-06 06:55:30|40728.7|40708.7|40733.7|40713.7|40733.7|40713.7|40728.7|40708.7|0
1736146540000|2025-01-06 06:55:40|40732.3|40712.3|40733.7|40713.7|40733.7|40713.7|40731.2|40711.2|2
1736146560000|2025-01-06 06:56:00|40736.2|40716.2|40738.7|40718.7|40738.7|40718.7|40736.2|40716.2|8
1736146570000|2025-01-06 06:56:10|40740.1|40720.1|40736.2|40716.2|40741.2|40721.2|40736.2|40716.2|1
1736146580000|2025-01-06 06:56:20|40741.2|40721.2|40744.8|40724.8|40744.8|40724.8|40738.7|40718.7|6
1736146590000|2025-01-06 06:56:30|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|40747.3|40727.3|0
1736146600000|2025-01-06 06:56:40|40746.2|40726.2|40748.7|40728.7|40748.7|40728.7|40746.2|40726.2|1
1736146610000|2025-01-06 06:56:50|40751.2|40731.2|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|1
1736146620000|2025-01-06 06:57:00|40749.8|40729.8|40748.7|40728.7|40751.2|40731.2|40748.7|40728.7|0
1736146630000|2025-01-06 06:57:10|40750.1|40730.1|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|2
1736146650000|2025-01-06 06:57:30|40749.8|40729.8|40751.2|40731.2|40751.2|40731.2|40748.7|40728.7|0
1736146660000|2025-01-06 06:57:40|||||||||2
1736146670000|2025-01-06 06:57:50|40753.7|40733.7|40763.7|40743.7|40763.7|40743.7|40753.7|40733.7|0
1736146680000|2025-01-06 06:58:00|40766.2|40746.2|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|0
1736146690000|2025-01-06 06:58:10|40768.7|40748.7|40766.2|40746.2|40771.2|40751.2|40766.2|40746.2|1
1736146700000|2025-01-06 06:58:20|40767.3|40747.3|40766.2|40746.2|40768.7|40748.7|40766.2|40746.2|2
1736146710000|2025-01-06 06:58:30|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|0
1736146720000|2025-01-06 06:58:40|40765.1|40745.1|40762.6|40742.6|40766.2|40746.2|40761.2|40741.2|0
1736146730000|2025-01-06 06:58:50|40763.7|40743.7|40763.7|40743.7|40766.2|40746.2|40763.7|40743.7|1
1736146740000|2025-01-06 06:59:00|40766.2|40746.2|40766.2|40746.2|40768.7|40748.7|40763.7|40743.7|0
1736146750000|2025-01-06 06:59:10|40767.6|40747.6|40768.7|40748.7|40768.7|40748.7|40767.6|40747.6|0
1736146760000|2025-01-06 06:59:20|40766.2|40746.2|40768.7|40748.7|40768.7|40748.7|40766.2|40746.2|2
1736146770000|2025-01-06 06:59:30|40767.3|40747.3|40768.7|40748.7|40771.2|40751.2|40767.3|40747.3|2
1736146780000|2025-01-06 06:59:40|40767.3|40747.3|40766.2|40746.2|40768.7|40748.7|40763.7|40743.7|1
1736146790000|2025-01-06 06:59:50|40768.7|40748.7|40763.7|40743.7|40768.7|40748.7|40763.7|40743.7|2
1736146800000|2025-01-06 07:00:00|40761.2|40741.2|40768.7|40748.7|40768.7|40748.7|40761.2|40741.2|2
1736146810000|2025-01-06 07:00:10|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|1
1736146820000|2025-01-06 07:00:20|40769.8|40749.8|40768.7|40748.7|40771.2|40751.2|40768.7|40748.7|4
1736146830000|2025-01-06 07:00:30|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|40771.2|40751.2|0
1736146840000|2025-01-06 07:00:40|40773.7|40753.7|40773.7|40753.7|40773.7|40753.7|40771.2|40751.2|9
1736146850000|2025-01-06 07:00:50|40775.1|40755.1|40778.7|40758.7|40778.7|40758.7|40775.1|40755.1|0
1736146860000|2025-01-06 07:01:00|40781.2|40761.2|40776.2|40756.2|40781.2|40761.2|40773.7|40753.7|10
1736146870000|2025-01-06 07:01:10|40771.2|40751.2|40763.7|40743.7|40771.2|40751.2|40763.7|40743.7|6
1736146880000|2025-01-06 07:01:20|40765.1|40745.1|40766.2|40746.2|40766.2|40746.2|40765.1|40745.1|0
1736146890000|2025-01-06 07:01:30|40768.7|40748.7|40773.7|40753.7|40773.7|40753.7|40768.7|40748.7|3
1736146900000|2025-01-06 07:01:40|40775.1|40755.1|40774.8|40754.8|40776.2|40756.2|40773.7|40753.7|0
1736146910000|2025-01-06 07:01:50|40776.2|40756.2|40778.7|40758.7|40778.7|40758.7|40776.2|40756.2|1
1736146920000|2025-01-06 07:02:00|40777.3|40757.3|40776.2|40756.2|40778.7|40758.7|40776.2|40756.2|0
1736146930000|2025-01-06 07:02:10|40778.7|40758.7|40802.6|40782.6|40802.6|40782.6|40778.7|40758.7|39
1736146940000|2025-01-06 07:02:20|40803.7|40783.7|40799.8|40779.8|40803.7|40783.7|40797.3|40777.3|7
1736146950000|2025-01-06 07:02:30|40801.2|40781.2|40807.3|40787.3|40807.3|40787.3|40801.2|40781.2|6
1736146960000|2025-01-06 07:02:40|40808.5|40788.5|40811.2|40791.2|40811.2|40791.2|40808.5|40788.5|12
1736146970000|2025-01-06 07:02:50|40812.3|40792.3|40814.8|40794.8|40814.8|40794.8|40812.3|40792.3|5
1736146980000|2025-01-06 07:03:00|40812.3|40792.3|40809.8|40789.8|40812.3|40792.3|40808.7|40788.7|2
1736146990000|2025-01-06 07:03:10|40808.7|40788.7|40807.3|40787.3|40808.7|40788.7|40807.3|40787.3|5
1736147000000|2025-01-06 07:03:20|40806|40786|40804.8|40784.8|40807.3|40787.3|40804.8|40784.8|1
1736147010000|2025-01-06 07:03:30|40802.3|40782.3|40804.8|40784.8|40804.8|40784.8|40802.3|40782.3|2
1736147020000|2025-01-06 07:03:40|40802.3|40782.3|40804.8|40784.8|40804.8|40784.8|40802.3|40782.3|0
1736147030000|2025-01-06 07:03:50|40806.2|40786.2|40813.7|40793.7|40813.7|40793.7|40806.2|40786.2|0
1736147040000|2025-01-06 07:04:00|40812.3|40792.3|40794.8|40774.8|40812.3|40792.3|40794.8|40774.8|10
1736147050000|2025-01-06 07:04:10|40792.3|40772.3|40789.8|40769.8|40792.3|40772.3|40789.8|40769.8|2
1736147060000|2025-01-06 07:04:20|40788.5|40768.5|40787.3|40767.3|40788.5|40768.5|40787.3|40767.3|2
1736147080000|2025-01-06 07:04:40|||||||||2
1736147090000|2025-01-06 07:04:50|40789.8|40769.8|40789.8|40769.8|40792.3|40772.3|40789.8|40769.8|1
1736147100000|2025-01-06 07:05:00|40788.5|40768.5|40787.3|40767.3|40788.5|40768.5|40784.8|40764.8|2
1736147110000|2025-01-06 07:05:10|40788.7|40768.7|40789.8|40769.8|40789.8|40769.8|40788.7|40768.7|3
1736147120000|2025-01-06 07:05:20|40788.5|40768.5|40784.8|40764.8|40788.5|40768.5|40784.8|40764.8|2
1736147130000|2025-01-06 07:05:30|40786.2|40766.2|40784.8|40764.8|40787.3|40767.3|40784.8|40764.8|1
1736147140000|2025-01-06 07:05:40|40782.3|40762.3|40784.8|40764.8|40784.8|40764.8|40782.3|40762.3|0
1736147150000|2025-01-06 07:05:50|40782.3|40762.3|40779.8|40759.8|40782.3|40762.3|40779.8|40759.8|0
1736147160000|2025-01-06 07:06:00|40777.3|40757.3|40782.3|40762.3|40782.3|40762.3|40777.3|40757.3|2
1736147170000|2025-01-06 07:06:10|40784.8|40764.8|40787.3|40767.3|40787.3|40767.3|40784.8|40764.8|0
1736147180000|2025-01-06 07:06:20|40789.8|40769.8|40793.7|40773.7|40793.7|40773.7|40789.8|40769.8|0
1736147190000|2025-01-06 07:06:30|40795.1|40775.1|40797.6|40777.6|40797.6|40777.6|40793.7|40773.7|1
1736147200000|2025-01-06 07:06:40|40798.7|40778.7|40801.2|40781.2|40801.2|40781.2|40798.7|40778.7|0
1736147210000|2025-01-06 07:06:50|40802.3|40782.3|40799.8|40779.8|40802.3|40782.3|40799.8|40779.8|0
1736147220000|2025-01-06 07:07:00|40797.3|40777.3|40799.8|40779.8|40799.8|40779.8|40797.3|40777.3|2
1736147230000|2025-01-06 07:07:10|40798.5|40778.5|40799.9|40779.9|40799.9|40779.9|40797.3|40777.3|1
1736147240000|2025-01-06 07:07:20|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|40797.4|40777.4|0
1736147250000|2025-01-06 07:07:30|40799.9|40779.9|40799.9|40779.9|40799.9|40779.9|40797.4|40777.4|1
1736147260000|2025-01-06 07:07:40|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|40802.4|40782.4|0
1736147270000|2025-01-06 07:07:50|40801|40781|40799.9|40779.9|40801|40781|40798.7|40778.7|2
1736147280000|2025-01-06 07:08:00|40802.4|40782.4|40807.4|40787.4|40807.4|40787.4|40802.4|40782.4|7
1736147290000|2025-01-06 07:08:10|||||||||1
1736147300000|2025-01-06 07:08:20|||||||||1
1736147310000|2025-01-06 07:08:30|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|2
1736147320000|2025-01-06 07:08:40|40811.2|40791.2|40814.9|40794.9|40814.9|40794.9|40811.2|40791.2|1
1736147330000|2025-01-06 07:08:50|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40812.4|40792.4|1
1736147340000|2025-01-06 07:09:00|40812.4|40792.4|40807.4|40787.4|40814.9|40794.9|40807.4|40787.4|6
1736147350000|2025-01-06 07:09:10|40809.9|40789.9|40808.7|40788.7|40809.9|40789.9|40807.4|40787.4|2
1736147360000|2025-01-06 07:09:20|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|0
1736147370000|2025-01-06 07:09:30|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40804.9|40784.9|0
1736147380000|2025-01-06 07:09:40|40808.5|40788.5|40804.9|40784.9|40808.5|40788.5|40802.4|40782.4|2
1736147390000|2025-01-06 07:09:50|40806.2|40786.2|40804.9|40784.9|40807.4|40787.4|40804.9|40784.9|2
1736147400000|2025-01-06 07:10:00|40803.7|40783.7|40807.4|40787.4|40807.4|40787.4|40803.7|40783.7|3
1736147410000|2025-01-06 07:10:10|||||||||2
1736147420000|2025-01-06 07:10:20|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|40808.7|40788.7|1
1736147430000|2025-01-06 07:10:30|40812.4|40792.4|40816.2|40796.2|40816.2|40796.2|40812.4|40792.4|0
1736147440000|2025-01-06 07:10:40|40814.9|40794.9|40814.9|40794.9|40816.2|40796.2|40814.9|40794.9|0
1736147450000|2025-01-06 07:10:50|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|40816.2|40796.2|0
1736147460000|2025-01-06 07:11:00|40817.4|40797.4|40814.9|40794.9|40817.4|40797.4|40814.9|40794.9|0
1736147470000|2025-01-06 07:11:10|40816.2|40796.2|40818.7|40798.7|40818.7|40798.7|40814.9|40794.9|1
1736147480000|2025-01-06 07:11:20|40817.4|40797.4|40818.7|40798.7|40818.7|40798.7|40817.4|40797.4|0
1736147490000|2025-01-06 07:11:30|40817.4|40797.4|40821.2|40801.2|40822.6|40802.6|40814.9|40794.9|13
1736147500000|2025-01-06 07:11:40|40823.7|40803.7|40826.2|40806.2|40826.2|40806.2|40823.7|40803.7|1
1736147520000|2025-01-06 07:12:00|40824.9|40804.9|40818.5|40798.5|40824.9|40804.9|40818.5|40798.5|23
1736147540000|2025-01-06 07:12:20|||||||||1
1736147550000|2025-01-06 07:12:30|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|40817.4|40797.4|3
1736147560000|2025-01-06 07:12:40|||||||||3
1736147570000|2025-01-06 07:12:50|||||||||1
1736147590000|2025-01-06 07:13:10|40818.5|40798.5|40818.5|40798.5|40819.9|40799.9|40818.5|40798.5|4
1736147600000|2025-01-06 07:13:20|40819.9|40799.9|40824.9|40804.9|40824.9|40804.9|40819.9|40799.9|1
1736147610000|2025-01-06 07:13:30|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736147640000|2025-01-06 07:14:00|40823.5|40803.5|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736147650000|2025-01-06 07:14:10|40822.4|40802.4|40822.4|40802.4|40824.9|40804.9|40822.4|40802.4|1
1736147660000|2025-01-06 07:14:20|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|40824.9|40804.9|0
1736147670000|2025-01-06 07:14:30|40827.4|40807.4|40824.9|40804.9|40827.4|40807.4|40824.9|40804.9|0
1736147680000|2025-01-06 07:14:40|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|40827.4|40807.4|0
1736147690000|2025-01-06 07:14:50|40828.5|40808.5|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|0
1736147700000|2025-01-06 07:15:00|40828.5|40808.5|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|1
1736147710000|2025-01-06 07:15:10|40828.7|40808.7|40827.4|40807.4|40829.9|40809.9|40827.4|40807.4|1
1736147720000|2025-01-06 07:15:20|40826|40806|40824.9|40804.9|40826|40806|40824.9|40804.9|1
1736147740000|2025-01-06 07:15:40|40823.5|40803.5|40822.4|40802.4|40823.5|40803.5|40822.4|40802.4|0
1736147760000|2025-01-06 07:16:00|40821|40801|40816|40796|40821|40801|40816|40796|1
1736147770000|2025-01-06 07:16:10|40817.4|40797.4|40809.9|40789.9|40817.4|40797.4|40809.9|40789.9|1
1736147780000|2025-01-06 07:16:20|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|0
1736147790000|2025-01-06 07:16:30|40808.5|40788.5|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|1
1736147800000|2025-01-06 07:16:40|40811|40791|40807.4|40787.4|40811|40791|40807.4|40787.4|0
1736147810000|2025-01-06 07:16:50|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|40809.9|40789.9|1
1736147820000|2025-01-06 07:17:00|40811|40791|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|4
1736147830000|2025-01-06 07:17:10|40808.5|40788.5|40807.4|40787.4|40809.9|40789.9|40807.4|40787.4|0
1736147840000|2025-01-06 07:17:20|40808.8|40788.8|40812.4|40792.4|40812.4|40792.4|40808.8|40788.8|1
1736147850000|2025-01-06 07:17:30|40809.9|40789.9|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147860000|2025-01-06 07:17:40|40811.3|40791.3|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147870000|2025-01-06 07:17:50|40807.4|40787.4|40809.9|40789.9|40809.9|40789.9|40807.4|40787.4|2
1736147880000|2025-01-06 07:18:00|40812.4|40792.4|40809.9|40789.9|40812.4|40792.4|40809.9|40789.9|0
1736147900000|2025-01-06 07:18:20|40812.4|40792.4|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|1
1736147910000|2025-01-06 07:18:30|40813.5|40793.5|40814.9|40794.9|40814.9|40794.9|40812.4|40792.4|0
1736147920000|2025-01-06 07:18:40|40813.5|40793.5|40812.4|40792.4|40814.9|40794.9|40812.4|40792.4|0
1736147930000|2025-01-06 07:18:50|40814.9|40794.9|40817.4|40797.4|40817.4|40797.4|40814.9|40794.9|2
1736147940000|2025-01-06 07:19:00|||||||||7
1736147950000|2025-01-06 07:19:10|||||||||4
1736147960000|2025-01-06 07:19:20|40819.9|40799.9|40818.8|40798.8|40819.9|40799.9|40817.4|40797.4|1
1736147970000|2025-01-06 07:19:30|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|40819.9|40799.9|0
1736147990000|2025-01-06 07:19:50|40821|40801|40822.4|40802.4|40822.4|40802.4|40821|40801|3
1736148000000|2025-01-06 07:20:00|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|40823.8|40803.8|2
1736148020000|2025-01-06 07:20:20|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736148030000|2025-01-06 07:20:30|40822.4|40802.4|40824.9|40804.9|40824.9|40804.9|40822.4|40802.4|0
1736148040000|2025-01-06 07:20:40|40822.4|40802.4|40823.8|40803.8|40824.9|40804.9|40821|40801|8
1736148050000|2025-01-06 07:20:50|||||||||3
1736148060000|2025-01-06 07:21:00|40826.3|40806.3|40828.8|40808.8|40828.8|40808.8|40826.3|40806.3|0
1736148070000|2025-01-06 07:21:10|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|40833.8|40813.8|3
1736148080000|2025-01-06 07:21:20|40835.1|40815.1|40836.3|40816.3|40836.3|40816.3|40835.1|40815.1|7
1736148090000|2025-01-06 07:21:30|40837.4|40817.4|40836.3|40816.3|40837.4|40817.4|40836.3|40816.3|1
1736148100000|2025-01-06 07:21:40|||||||||2
1736148110000|2025-01-06 07:21:50|40834.9|40814.9|40833.8|40813.8|40836.3|40816.3|40833.8|40813.8|1
1736148120000|2025-01-06 07:22:00|40834.9|40814.9|40836.3|40816.3|40837.4|40817.4|40833.8|40813.8|3
1736148130000|2025-01-06 07:22:10|||||||||2
1736148140000|2025-01-06 07:22:20|40837.4|40817.4|40851.3|40831.3|40851.3|40831.3|40837.4|40817.4|7
1736148150000|2025-01-06 07:22:30|40852.4|40832.4|40851.3|40831.3|40853.8|40833.8|40851.3|40831.3|9
1736148160000|2025-01-06 07:22:40|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|2
1736148170000|2025-01-06 07:22:50|40846.3|40826.3|40848.8|40828.8|40848.8|40828.8|40846.3|40826.3|2
1736148180000|2025-01-06 07:23:00|||||||||1
1736148190000|2025-01-06 07:23:10|40847.6|40827.6|40846.3|40826.3|40848.8|40828.8|40846.3|40826.3|0
1736148200000|2025-01-06 07:23:20|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|40848.8|40828.8|1
1736148210000|2025-01-06 07:23:30|40846.3|40826.3|40848.8|40828.8|40850.1|40830.1|40846.3|40826.3|1
1736148220000|2025-01-06 07:23:40|40851.3|40831.3|40851.3|40831.3|40852.6|40832.6|40851.3|40831.3|0
1736148230000|2025-01-06 07:23:50|40852.6|40832.6|40853.8|40833.8|40853.8|40833.8|40852.6|40832.6|0
1736148240000|2025-01-06 07:24:00|40856.3|40836.3|40866.3|40846.3|40866.3|40846.3|40856.3|40836.3|5
1736148250000|2025-01-06 07:24:10|40863.8|40843.8|40868.8|40848.8|40868.8|40848.8|40861.3|40841.3|5
1736148260000|2025-01-06 07:24:20|40867.6|40847.6|40868.8|40848.8|40868.8|40848.8|40867.6|40847.6|0
1736148270000|2025-01-06 07:24:30|40866.3|40846.3|40868.8|40848.8|40868.8|40848.8|40866.3|40846.3|0
1736148280000|2025-01-06 07:24:40|40870.1|40850.1|40871.3|40851.3|40871.3|40851.3|40870.1|40850.1|0
1736148290000|2025-01-06 07:24:50|40872.7|40852.7|40871.3|40851.3|40873.8|40853.8|40871.3|40851.3|3
1736148300000|2025-01-06 07:25:00|40872.7|40852.7|40876.3|40856.3|40876.3|40856.3|40872.7|40852.7|0
1736148310000|2025-01-06 07:25:10|40875.2|40855.2|40871.3|40851.3|40875.2|40855.2|40871.3|40851.3|3
1736148320000|2025-01-06 07:25:20|40868.8|40848.8|40866.3|40846.3|40868.8|40848.8|40864.9|40844.9|5
1736148330000|2025-01-06 07:25:30|40867.7|40847.7|40866.3|40846.3|40868.8|40848.8|40864.9|40844.9|5
1736148340000|2025-01-06 07:25:40|40868.8|40848.8|40871.3|40851.3|40871.3|40851.3|40868.8|40848.8|1
1736148350000|2025-01-06 07:25:50|40869.9|40849.9|40871.3|40851.3|40871.3|40851.3|40867.4|40847.4|10
1736148360000|2025-01-06 07:26:00|40872.7|40852.7|40876.3|40856.3|40878.8|40858.8|40872.7|40852.7|16
1736148380000|2025-01-06 07:26:20|40874.9|40854.9|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|3
1736148390000|2025-01-06 07:26:30|40874.9|40854.9|40876.3|40856.3|40876.3|40856.3|40873.8|40853.8|2
1736148400000|2025-01-06 07:26:40|40873.8|40853.8|40873.8|40853.8|40875.2|40855.2|40873.8|40853.8|7
1736148410000|2025-01-06 07:26:50|40876.3|40856.3|40871.3|40851.3|40876.3|40856.3|40871.3|40851.3|8
1736148420000|2025-01-06 07:27:00|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|40868.8|40848.8|2
1736148430000|2025-01-06 07:27:10|40870.2|40850.2|40871.3|40851.3|40871.3|40851.3|40870.2|40850.2|0
1736148440000|2025-01-06 07:27:20|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|40874.9|40854.9|8
1736148450000|2025-01-06 07:27:30|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|40873.8|40853.8|0
1736148460000|2025-01-06 07:27:40|40876.3|40856.3|40883.8|40863.8|40886.3|40866.3|40876.3|40856.3|5
1736148470000|2025-01-06 07:27:50|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|0
1736148480000|2025-01-06 07:28:00|40884.9|40864.9|40881.3|40861.3|40884.9|40864.9|40881.3|40861.3|4
1736148490000|2025-01-06 07:28:10|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|1
1736148500000|2025-01-06 07:28:20|40879.9|40859.9|40881.3|40861.3|40881.3|40861.3|40879.9|40859.9|0
1736148510000|2025-01-06 07:28:30|||||||||1
1736148520000|2025-01-06 07:28:40|40882.7|40862.7|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|0
1736148530000|2025-01-06 07:28:50|40883.8|40863.8|40891.3|40871.3|40892.7|40872.7|40883.8|40863.8|13
1736148540000|2025-01-06 07:29:00|40893.8|40873.8|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|2
1736148550000|2025-01-06 07:29:10|40896.3|40876.3|40903.8|40883.8|40909.9|40889.9|40893.8|40873.8|39
1736148560000|2025-01-06 07:29:20|||||||||3
1736148570000|2025-01-06 07:29:30|40902.4|40882.4|40898.8|40878.8|40904.9|40884.9|40898.8|40878.8|6
1736148580000|2025-01-06 07:29:40|||||||||3
1736148600000|2025-01-06 07:30:00|40899.9|40879.9|40897.7|40877.7|40899.9|40879.9|40897.7|40877.7|3
1736148610000|2025-01-06 07:30:10|40895.2|40875.2|40898.8|40878.8|40898.8|40878.8|40895.2|40875.2|1
1736148620000|2025-01-06 07:30:20|40897.4|40877.4|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|2
1736148630000|2025-01-06 07:30:30|40897.4|40877.4|40896.3|40876.3|40897.4|40877.4|40896.3|40876.3|0
1736148640000|2025-01-06 07:30:40|40897.7|40877.7|40898.8|40878.8|40898.8|40878.8|40897.7|40877.7|4
1736148650000|2025-01-06 07:30:50|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40893.8|40873.8|0
1736148660000|2025-01-06 07:31:00|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736148670000|2025-01-06 07:31:10|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|1
1736148680000|2025-01-06 07:31:20|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736148710000|2025-01-06 07:31:50|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736148720000|2025-01-06 07:32:00|40895.2|40875.2|40896.3|40876.3|40896.3|40876.3|40893.5|40873.5|3
1736148730000|2025-01-06 07:32:10|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736148740000|2025-01-06 07:32:20|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|8
1736148750000|2025-01-06 07:32:30|40900.2|40880.2|40901.3|40881.3|40901.3|40881.3|40900.2|40880.2|0
1736148760000|2025-01-06 07:32:40|40898.8|40878.8|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736148770000|2025-01-06 07:32:50|40900.2|40880.2|40903.8|40883.8|40903.8|40883.8|40900.2|40880.2|3
1736148780000|2025-01-06 07:33:00|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|2
1736148800000|2025-01-06 07:33:20|40910.2|40890.2|40912.7|40892.7|40913.8|40893.8|40908.8|40888.8|2
1736148810000|2025-01-06 07:33:30|40913.8|40893.8|40916.3|40896.3|40916.3|40896.3|40913.8|40893.8|0
1736148820000|2025-01-06 07:33:40|40915.2|40895.2|40916.3|40896.3|40916.3|40896.3|40913.8|40893.8|7
1736148830000|2025-01-06 07:33:50|40913.8|40893.8|40918.8|40898.8|40918.8|40898.8|40913.8|40893.8|1
1736148840000|2025-01-06 07:34:00|40917.4|40897.4|40913.8|40893.8|40918.8|40898.8|40913.8|40893.8|5
1736148850000|2025-01-06 07:34:10|||||||||2
1736148880000|2025-01-06 07:34:40|40912.4|40892.4|40909.9|40889.9|40912.4|40892.4|40909.9|40889.9|10
1736148890000|2025-01-06 07:34:50|40911.3|40891.3|40909.9|40889.9|40911.3|40891.3|40908.8|40888.8|0
1736148900000|2025-01-06 07:35:00|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|0
1736148910000|2025-01-06 07:35:10|40910.2|40890.2|40911.3|40891.3|40911.3|40891.3|40906.3|40886.3|8
1736148920000|2025-01-06 07:35:20|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|1
1736148930000|2025-01-06 07:35:30|40906.3|40886.3|40912.7|40892.7|40912.7|40892.7|40905.2|40885.2|3
1736148940000|2025-01-06 07:35:40|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|40911.3|40891.3|0
1736148950000|2025-01-06 07:35:50|40908.8|40888.8|40908.8|40888.8|40910.2|40890.2|40908.8|40888.8|10
1736148960000|2025-01-06 07:36:00|40907.4|40887.4|40901.3|40881.3|40907.4|40887.4|40901.3|40881.3|4
1736148980000|2025-01-06 07:36:20|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40892.4|40872.4|6
1736149000000|2025-01-06 07:36:40|||||||||2
1736149010000|2025-01-06 07:36:50|40891.3|40871.3|40886.3|40866.3|40891.3|40871.3|40886.3|40866.3|4
1736149020000|2025-01-06 07:37:00|40888.8|40868.8|40887.4|40867.4|40888.8|40868.8|40884.9|40864.9|1
1736149030000|2025-01-06 07:37:10|40884.9|40864.9|40882.4|40862.4|40884.9|40864.9|40882.4|40862.4|0
1736149050000|2025-01-06 07:37:30|40883.8|40863.8|40890.2|40870.2|40890.2|40870.2|40881.3|40861.3|12
1736149070000|2025-01-06 07:37:50|40888.8|40868.8|40887.7|40867.7|40893.8|40873.8|40887.4|40867.4|2
1736149080000|2025-01-06 07:38:00|40888.8|40868.8|40886.3|40866.3|40888.8|40868.8|40886.3|40866.3|0
1736149100000|2025-01-06 07:38:20|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|1
1736149110000|2025-01-06 07:38:30|40881.3|40861.3|40881.3|40861.3|40883.8|40863.8|40878.8|40858.8|0
1736149120000|2025-01-06 07:38:40|40878.8|40858.8|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|1
1736149130000|2025-01-06 07:38:50|40879.9|40859.9|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|0
1736149140000|2025-01-06 07:39:00|40881.3|40861.3|40883.8|40863.8|40883.8|40863.8|40878.8|40858.8|2
1736149150000|2025-01-06 07:39:10|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|40882.4|40862.4|0
1736149160000|2025-01-06 07:39:20|40883.8|40863.8|40881.3|40861.3|40883.8|40863.8|40881.3|40861.3|1
1736149170000|2025-01-06 07:39:30|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|40883.8|40863.8|1
1736149180000|2025-01-06 07:39:40|40882.7|40862.7|40883.8|40863.8|40883.8|40863.8|40881.3|40861.3|0
1736149190000|2025-01-06 07:39:50|40882.4|40862.4|40881.3|40861.3|40882.4|40862.4|40881.3|40861.3|0
1736149200000|2025-01-06 07:40:00|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|40878.8|40858.8|1
1736149210000|2025-01-06 07:40:10|40879.9|40859.9|40883.8|40863.8|40883.8|40863.8|40879.9|40859.9|3
1736149220000|2025-01-06 07:40:20|40886.3|40866.3|40886.3|40866.3|40886.3|40866.3|40884.9|40864.9|0
1736149230000|2025-01-06 07:40:30|40884.9|40864.9|40881.3|40861.3|40884.9|40864.9|40881.3|40861.3|1
1736149240000|2025-01-06 07:40:40|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|40879.9|40859.9|0
1736149250000|2025-01-06 07:40:50|40881.3|40861.3|40878.8|40858.8|40881.3|40861.3|40878.8|40858.8|1
1736149260000|2025-01-06 07:41:00|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|40881.3|40861.3|2
1736149270000|2025-01-06 07:41:10|40882.7|40862.7|40883.8|40863.8|40887.7|40867.7|40881.3|40861.3|1
1736149280000|2025-01-06 07:41:20|40886.3|40866.3|40886.3|40866.3|40887.4|40867.4|40883.8|40863.8|1
1736149290000|2025-01-06 07:41:30|40883.8|40863.8|40883.8|40863.8|40886.3|40866.3|40883.8|40863.8|2
1736149300000|2025-01-06 07:41:40|||||||||2
1736149320000|2025-01-06 07:42:00|40885.2|40865.2|40886.3|40866.3|40886.3|40866.3|40885.2|40865.2|2
1736149340000|2025-01-06 07:42:20|40887.7|40867.7|40888.8|40868.8|40888.8|40868.8|40887.7|40867.7|1
1736149350000|2025-01-06 07:42:30|40886.3|40866.3|40883.8|40863.8|40887.7|40867.7|40883.8|40863.8|2
1736149360000|2025-01-06 07:42:40|40885.2|40865.2|40886.3|40866.3|40886.3|40866.3|40885.2|40865.2|0
1736149370000|2025-01-06 07:42:50|40887.7|40867.7|40888.8|40868.8|40888.8|40868.8|40887.7|40867.7|0
1736149380000|2025-01-06 07:43:00|40886.3|40866.3|40888.8|40868.8|40890.2|40870.2|40886.3|40866.3|3
1736149390000|2025-01-06 07:43:10|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|40890.2|40870.2|0
1736149400000|2025-01-06 07:43:20|40891.3|40871.3|40893.8|40873.8|40893.8|40873.8|40891.3|40871.3|0
1736149410000|2025-01-06 07:43:30|40888.8|40868.8|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|2
1736149430000|2025-01-06 07:43:50|40887.4|40867.4|40888.8|40868.8|40888.8|40868.8|40887.4|40867.4|1
1736149450000|2025-01-06 07:44:10|40889.9|40869.9|40888.8|40868.8|40891.3|40871.3|40888.8|40868.8|0
1736149470000|2025-01-06 07:44:30|40891.3|40871.3|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149480000|2025-01-06 07:44:40|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|1
1736149490000|2025-01-06 07:44:50|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|5
1736149500000|2025-01-06 07:45:00|40898.8|40878.8|40901.3|40881.3|40901.3|40881.3|40898.8|40878.8|9
1736149510000|2025-01-06 07:45:10|40898.8|40878.8|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|6
1736149530000|2025-01-06 07:45:30|40896.3|40876.3|40898.8|40878.8|40898.8|40878.8|40896.3|40876.3|0
1736149540000|2025-01-06 07:45:40|40896.3|40876.3|40896.3|40876.3|40898.8|40878.8|40896.3|40876.3|0
1736149550000|2025-01-06 07:45:50|40897.4|40877.4|40898.8|40878.8|40898.8|40878.8|40897.4|40877.4|1
1736149560000|2025-01-06 07:46:00|40901.3|40881.3|40898.8|40878.8|40901.3|40881.3|40897.4|40877.4|7
1736149570000|2025-01-06 07:46:10|40900.2|40880.2|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736149580000|2025-01-06 07:46:20|40901.3|40881.3|40898.8|40878.8|40901.3|40881.3|40898.8|40878.8|0
1736149590000|2025-01-06 07:46:30|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|40896.3|40876.3|0
1736149600000|2025-01-06 07:46:40|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736149610000|2025-01-06 07:46:50|40895.2|40875.2|40896.3|40876.3|40896.3|40876.3|40895.2|40875.2|1
1736149620000|2025-01-06 07:47:00|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736149630000|2025-01-06 07:47:10|40896.3|40876.3|40891.3|40871.3|40896.3|40876.3|40891.3|40871.3|5
1736149640000|2025-01-06 07:47:20|40888.8|40868.8|40886.3|40866.3|40888.8|40868.8|40886.3|40866.3|0
1736149650000|2025-01-06 07:47:30|40887.7|40867.7|40891.3|40871.3|40891.3|40871.3|40887.7|40867.7|2
1736149660000|2025-01-06 07:47:40|40889.9|40869.9|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149670000|2025-01-06 07:47:50|40889.9|40869.9|40889.9|40869.9|40891.3|40871.3|40888.8|40868.8|0
1736149680000|2025-01-06 07:48:00|40888.8|40868.8|40891.3|40871.3|40891.3|40871.3|40888.8|40868.8|0
1736149710000|2025-01-06 07:48:30|40895.5|40875.5|40902.7|40882.7|40902.7|40882.7|40895.5|40875.5|18
1736149720000|2025-01-06 07:48:40|40901.3|40881.3|40902.7|40882.7|40902.7|40882.7|40901.3|40881.3|1
1736149730000|2025-01-06 07:48:50|||||||||1
1736149740000|2025-01-06 07:49:00|40901.3|40881.3|40901.3|40881.3|40903.8|40883.8|40901.3|40881.3|3
1736149750000|2025-01-06 07:49:10|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|0
1736149760000|2025-01-06 07:49:20|40901.3|40881.3|40900.2|40880.2|40901.3|40881.3|40898.8|40878.8|0
1736149770000|2025-01-06 07:49:30|40901.3|40881.3|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149780000|2025-01-06 07:49:40|40902.7|40882.7|40903.8|40883.8|40905.2|40885.2|40901.3|40881.3|8
1736149790000|2025-01-06 07:49:50|40905.2|40885.2|40905.2|40885.2|40905.2|40885.2|40903.8|40883.8|0
1736149800000|2025-01-06 07:50:00|40903.8|40883.8|40906.3|40886.3|40909.1|40889.1|40903.8|40883.8|6
1736149810000|2025-01-06 07:50:10|40908.8|40888.8|40910.2|40890.2|40911.3|40891.3|40906.3|40886.3|7
1736149820000|2025-01-06 07:50:20|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|40908.8|40888.8|2
1736149830000|2025-01-06 07:50:30|40906.3|40886.3|40908.8|40888.8|40908.8|40888.8|40906.3|40886.3|7
1736149840000|2025-01-06 07:50:40|40910.2|40890.2|40908.8|40888.8|40911.3|40891.3|40908.8|40888.8|0
1736149860000|2025-01-06 07:51:00|40907.4|40887.4|40906.3|40886.3|40907.4|40887.4|40906.3|40886.3|3
1736149870000|2025-01-06 07:51:10|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|1
1736149890000|2025-01-06 07:51:30|40906.3|40886.3|40903.8|40883.8|40906.3|40886.3|40903.8|40883.8|1
1736149900000|2025-01-06 07:51:40|40905.2|40885.2|40901.3|40881.3|40906.3|40886.3|40901.3|40881.3|0
1736149910000|2025-01-06 07:51:50|40902.7|40882.7|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149930000|2025-01-06 07:52:10|40905.2|40885.2|40906.3|40886.3|40906.3|40886.3|40905.2|40885.2|0
1736149940000|2025-01-06 07:52:20|40907.7|40887.7|40906.3|40886.3|40907.7|40887.7|40906.3|40886.3|1
1736149950000|2025-01-06 07:52:30|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|2
1736149960000|2025-01-06 07:52:40|40906.3|40886.3|40906.3|40886.3|40906.3|40886.3|40905.2|40885.2|0
1736149970000|2025-01-06 07:52:50|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|40903.8|40883.8|3
1736149980000|2025-01-06 07:53:00|40902.5|40882.5|40903.8|40883.8|40903.8|40883.8|40901.3|40881.3|0
1736149990000|2025-01-06 07:53:10|40902.5|40882.5|40903.8|40883.8|40903.8|40883.8|40902.5|40882.5|0
1736150010000|2025-01-06 07:53:30|40902.5|40882.5|40901.3|40881.3|40906.3|40886.3|40901.3|40881.3|3
1736150050000|2025-01-06 07:54:10|||||||||1
1736150060000|2025-01-06 07:54:20|40898.6|40878.6|40895|40875|40898.6|40878.6|40895|40875|3
1736150070000|2025-01-06 07:54:30|40893.8|40873.8|40896.3|40876.3|40896.3|40876.3|40891.3|40871.3|0
1736150080000|2025-01-06 07:54:40|40895|40875|40896.3|40876.3|40896.3|40876.3|40893.8|40873.8|0
1736150090000|2025-01-06 07:54:50|||||||||3
1736150120000|2025-01-06 07:55:20|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|40898.8|40878.8|2
1736150130000|2025-01-06 07:55:30|40900.2|40880.2|40901.3|40881.3|40901.3|40881.3|40900.2|40880.2|0
1736150140000|2025-01-06 07:55:40|40899.1|40879.1|40903.8|40883.8|40903.8|40883.8|40896.3|40876.3|5
1736150150000|2025-01-06 07:55:50|40906.3|40886.3|40906.3|40886.3|40908.8|40888.8|40906.3|40886.3|0
1736150160000|2025-01-06 07:56:00|40908.8|40888.8|40906.3|40886.3|40908.8|40888.8|40906.3|40886.3|0
1736150170000|2025-01-06 07:56:10|40903.8|40883.8|40901.3|40881.3|40903.8|40883.8|40901.3|40881.3|2
1736150190000|2025-01-06 07:56:30|40900|40880|40896.3|40876.3|40900|40880|40896.3|40876.3|13
1736150200000|2025-01-06 07:56:40|40895|40875|40893.8|40873.8|40895|40875|40893.8|40873.8|0
1736150210000|2025-01-06 07:56:50|40895.2|40875.2|40893.8|40873.8|40896.3|40876.3|40893.8|40873.8|0
1736150220000|2025-01-06 07:57:00|40891.3|40871.3|40891.3|40871.3|40893.8|40873.8|40891.3|40871.3|1
1736150230000|2025-01-06 07:57:10|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|40892.5|40872.5|5
1736150240000|2025-01-06 07:57:20|||||||||2
1736150250000|2025-01-06 07:57:30|40891.3|40871.3|40892.7|40872.7|40893.8|40873.8|40891.3|40871.3|1
1736150260000|2025-01-06 07:57:40|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|40893.8|40873.8|0
1736150280000|2025-01-06 07:58:00|40892.5|40872.5|40895.2|40875.2|40895.2|40875.2|40891.3|40871.3|0
1736150290000|2025-01-06 07:58:10|40896.3|40876.3|40902.7|40882.7|40902.7|40882.7|40896.3|40876.3|4
1736150300000|2025-01-06 07:58:20|40903.8|40883.8|40913.8|40893.8|40913.8|40893.8|40903.8|40883.8|3
1736150310000|2025-01-06 07:58:30|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|40915.2|40895.2|1
1736150320000|2025-01-06 07:58:40|40913.8|40893.8|40915.2|40895.2|40915.2|40895.2|40913.8|40893.8|22
1736150330000|2025-01-06 07:58:50|40916.3|40896.3|40915.2|40895.2|40917.7|40897.7|40915.2|40895.2|4
1736150340000|2025-01-06 07:59:00|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|40918.8|40898.8|3
1736150350000|2025-01-06 07:59:10|40921.3|40901.3|40921.3|40901.3|40921.3|40901.3|40918.8|40898.8|0
1736150360000|2025-01-06 07:59:20|40918.8|40898.8|40920.2|40900.2|40922.7|40902.7|40918.8|40898.8|7
1736150370000|2025-01-06 07:59:30|40918.8|40898.8|40920.2|40900.2|40920.2|40900.2|40918.8|40898.8|1
1736150380000|2025-01-06 07:59:40|40923.8|40903.8|40931.3|40911.3|40931.3|40911.3|40923.8|40903.8|15
1736150390000|2025-01-06 07:59:50|40933.8|40913.8|40931.3|40911.3|40933.8|40913.8|40931.3|40911.3|5
1736150400000|2025-01-06 08:00:00|40927.5|40907.5|40908.8|40888.8|40927.5|40907.5|40907.7|40887.7|47
1736150410000|2025-01-06 08:00:10|40906.3|40886.3|40900|40880|40906.3|40886.3|40900|40880|28
1736150420000|2025-01-06 08:00:20|40898.6|40878.6|40891.3|40871.3|40898.6|40878.6|40891.3|40871.3|8
1736150430000|2025-01-06 08:00:30|40894.1|40874.1|40896.3|40876.3|40898.8|40878.8|40894.1|40874.1|8
1736150440000|2025-01-06 08:00:40|40898.8|40878.8|40898.8|40878.8|40900|40880|40897.7|40877.7|1
1736150450000|2025-01-06 08:00:50|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|40901.3|40881.3|0
1736150460000|2025-01-06 08:01:00|40898.8|40878.8|40910.2|40890.2|40910.2|40890.2|40898.8|40878.8|13
1736150470000|2025-01-06 08:01:10|40911.6|40891.6|40906.4|40886.4|40912.7|40892.7|40905|40885|8
1736150480000|2025-01-06 08:01:20|40905.2|40885.2|40901.4|40881.4|40905.2|40885.2|40901.4|40881.4|1
1736150490000|2025-01-06 08:01:30|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|40903.9|40883.9|1
1736150500000|2025-01-06 08:01:40|40905|40885|40906.4|40886.4|40906.4|40886.4|40905|40885|0
1736150510000|2025-01-06 08:01:50|||||||||1
1736150520000|2025-01-06 08:02:00|40907.7|40887.7|40913.9|40893.9|40913.9|40893.9|40907.7|40887.7|9
1736150530000|2025-01-06 08:02:10|40915|40895|40912.7|40892.7|40915|40895|40911.4|40891.4|12
1736150540000|2025-01-06 08:02:20|40911.4|40891.4|40910|40890|40913.9|40893.9|40910|40890|6
1736150550000|2025-01-06 08:02:30|40908.9|40888.9|40911.4|40891.4|40911.4|40891.4|40908.9|40888.9|0
1736150560000|2025-01-06 08:02:40|40913.9|40893.9|40913.9|40893.9|40913.9|40893.9|40911.4|40891.4|5
1736150570000|2025-01-06 08:02:50|40911.4|40891.4|40913.9|40893.9|40915|40895|40911.4|40891.4|5
1736150580000|2025-01-06 08:03:00|40915.2|40895.2|40936.4|40916.4|40936.4|40916.4|40915.2|40895.2|20
1736150590000|2025-01-06 08:03:10|40935|40915|40932.5|40912.5|40935|40915|40932.5|40912.5|8
1736150600000|2025-01-06 08:03:20|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|40931.4|40911.4|3
1736150610000|2025-01-06 08:03:30|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|40926.4|40906.4|9
1736150620000|2025-01-06 08:03:40|40925|40905|40921.4|40901.4|40925|40905|40921.4|40901.4|3
1736150630000|2025-01-06 08:03:50|40916.4|40896.4|40916.4|40896.4|40916.4|40896.4|40915|40895|8
1736150640000|2025-01-06 08:04:00|40917.5|40897.5|40923.9|40903.9|40923.9|40903.9|40917.5|40897.5|7
1736150650000|2025-01-06 08:04:10|40925|40905|40925|40905|40926.4|40906.4|40925|40905|9
1736150660000|2025-01-06 08:04:20|40926.4|40906.4|40923.9|40903.9|40926.4|40906.4|40921.4|40901.4|3
1736150670000|2025-01-06 08:04:30|40921.4|40901.4|40925|40905|40926.4|40906.4|40921.4|40901.4|5
1736150680000|2025-01-06 08:04:40|40922.5|40902.5|40921.4|40901.4|40923.9|40903.9|40921.4|40901.4|2
1736150690000|2025-01-06 08:04:50|40920|40900|40921.4|40901.4|40921.4|40901.4|40918.9|40898.9|0
1736150700000|2025-01-06 08:05:00|40918.6|40898.6|40922.7|40902.7|40922.7|40902.7|40916.4|40896.4|14
1736150710000|2025-01-06 08:05:10|40923.9|40903.9|40916.1|40896.1|40923.9|40903.9|40916.1|40896.1|12
1736150720000|2025-01-06 08:05:20|40911.4|40891.4|40911.4|40891.4|40911.4|40891.4|40911.4|40891.4|10
1736150730000|2025-01-06 08:05:30|40910|40890|40905.2|40885.2|40910|40890|40905.2|40885.2|5
1736150740000|2025-01-06 08:05:40|40903.9|40883.9|40898.9|40878.9|40903.9|40883.9|40898.9|40878.9|5
1736150750000|2025-01-06 08:05:50|40896.4|40876.4|40896.4|40876.4|40896.4|40876.4|40893.9|40873.9|0
1736150760000|2025-01-06 08:06:00|40895|40875|40905|40885|40905|40885|40893.9|40873.9|5
1736150770000|2025-01-06 08:06:10|40906.4|40886.4|40891.1|40871.1|40906.4|40886.4|40891.1|40871.1|35
1736150780000|2025-01-06 08:06:20|40893.6|40873.6|40893.6|40873.6|40893.6|40873.6|40893.6|40873.6|2
1736150800000|2025-01-06 08:06:40|40898.9|40878.9|40898.6|40878.6|40903.6|40883.6|40898.6|40878.6|8
1736150810000|2025-01-06 08:06:50|40903.6|40883.6|40898.6|40878.6|40903.6|40883.6|40898.6|40878.6|27
1736150820000|2025-01-06 08:07:00|40903.6|40883.6|40926.1|40906.1|40926.1|40906.1|40903.6|40883.6|23
1736150830000|2025-01-06 08:07:10|40923.6|40903.6|40916.1|40896.1|40923.6|40903.6|40916.1|40896.1|10
1736150840000|2025-01-06 08:07:20|40917.5|40897.5|40916.1|40896.1|40918.6|40898.6|40916.1|40896.1|1
1736150850000|2025-01-06 08:07:30|40914.7|40894.7|40918.6|40898.6|40918.6|40898.6|40913.6|40893.6|8
1736150860000|2025-01-06 08:07:40|40916.1|40896.1|40912.2|40892.2|40918.6|40898.6|40912.2|40892.2|7
1736150870000|2025-01-06 08:07:50|40911.1|40891.1|40911.1|40891.1|40913.6|40893.6|40911.1|40891.1|0
1736150880000|2025-01-06 08:08:00|40912.2|40892.2|40923.6|40903.6|40923.6|40903.6|40912.2|40892.2|5
1736150890000|2025-01-06 08:08:10|40926.1|40906.1|40926.1|40906.1|40928.6|40908.6|40923.6|40903.6|6
1736150900000|2025-01-06 08:08:20|40928.6|40908.6|40926.1|40906.1|40928.6|40908.6|40923.6|40903.6|2
1736150910000|2025-01-06 08:08:30|40928.6|40908.6|40923.6|40903.6|40928.6|40908.6|40923.6|40903.6|1
1736150920000|2025-01-06 08:08:40|40924.7|40904.7|40926.1|40906.1|40926.1|40906.1|40924.7|40904.7|3
1736150930000|2025-01-06 08:08:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1736150940000|2025-01-06 08:09:00|40926.1|40906.1|40931.1|40911.1|40931.1|40911.1|40923.6|40903.6|2
1736150950000|2025-01-06 08:09:10|40929.7|40909.7|40923.6|40903.6|40929.7|40909.7|40923.6|40903.6|3
1736150960000|2025-01-06 08:09:20|40927.5|40907.5|40926.1|40906.1|40927.5|40907.5|40923.6|40903.6|4
1736150970000|2025-01-06 08:09:30|40928.6|40908.6|40926.1|40906.1|40928.6|40908.6|40924.7|40904.7|2
1736150980000|2025-01-06 08:09:40|40928.6|40908.6|40923.6|40903.6|40928.6|40908.6|40923.6|40903.6|1
1736150990000|2025-01-06 08:09:50|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|40922.2|40902.2|7
1736151000000|2025-01-06 08:10:00|40919.7|40899.7|40913.6|40893.6|40919.7|40899.7|40913.6|40893.6|7
1736151010000|2025-01-06 08:10:10|40912.2|40892.2|40911.1|40891.1|40913.6|40893.6|40908.6|40888.6|28
1736151020000|2025-01-06 08:10:20|40908.6|40888.6|40913.6|40893.6|40913.6|40893.6|40908.6|40888.6|10
1736151030000|2025-01-06 08:10:30|40916.1|40896.1|40922.5|40902.5|40923.6|40903.6|40916.1|40896.1|1
1736151040000|2025-01-06 08:10:40|40921.1|40901.1|40926.1|40906.1|40926.1|40906.1|40921.1|40901.1|6
1736151050000|2025-01-06 08:10:50|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|0
1736151060000|2025-01-06 08:11:00|40931.1|40911.1|40933.6|40913.6|40933.6|40913.6|40928.6|40908.6|10
1736151070000|2025-01-06 08:11:10|40936.1|40916.1|40936.1|40916.1|40938.6|40918.6|40936.1|40916.1|9
1736151090000|2025-01-06 08:11:30|40934.7|40914.7|40933.6|40913.6|40934.7|40914.7|40933.6|40913.6|0
1736151100000|2025-01-06 08:11:40|40931.1|40911.1|40931.1|40911.1|40931.1|40911.1|40927.2|40907.2|3
1736151110000|2025-01-06 08:11:50|40932.5|40912.5|40933.6|40913.6|40933.6|40913.6|40932.5|40912.5|0
1736151120000|2025-01-06 08:12:00|40935|40915|40928.6|40908.6|40936.1|40916.1|40928.6|40908.6|7
1736151130000|2025-01-06 08:12:10|40931.1|40911.1|40930|40910|40931.1|40911.1|40929.7|40909.7|3
1736151140000|2025-01-06 08:12:20|40931.1|40911.1|40928.6|40908.6|40931.1|40911.1|40928.6|40908.6|2
1736151160000|2025-01-06 08:12:40|40931.1|40911.1|40937.2|40917.2|40941.1|40921.1|40931.1|40911.1|13
1736151170000|2025-01-06 08:12:50|40938.6|40918.6|40940|40920|40940|40920|40936.1|40916.1|5
1736151180000|2025-01-06 08:13:00|40942.5|40922.5|40952.5|40932.5|40952.5|40932.5|40942.5|40922.5|26
1736151190000|2025-01-06 08:13:10|40949.7|40929.7|40952.5|40932.5|40952.5|40932.5|40949.7|40929.7|14
1736151200000|2025-01-06 08:13:20|40953.9|40933.9|40972.5|40952.5|40977.5|40957.5|40953.9|40933.9|33
1736151210000|2025-01-06 08:13:30|40971.1|40951.1|40972.5|40952.5|40972.5|40952.5|40971.1|40951.1|4
1736151220000|2025-01-06 08:13:40|40973.9|40953.9|40973.9|40953.9|40977.5|40957.5|40972.5|40952.5|12
1736151230000|2025-01-06 08:13:50|40975|40955|40970|40950|40975|40955|40967.5|40947.5|5
1736151240000|2025-01-06 08:14:00|40968.6|40948.6|40967.5|40947.5|40968.6|40948.6|40965|40945|2
1736151250000|2025-01-06 08:14:10|40965|40945|40966.1|40946.1|40967.5|40947.5|40962.5|40942.5|9
1736151260000|2025-01-06 08:14:20|40964.7|40944.7|40963.6|40943.6|40966.1|40946.1|40963.6|40943.6|0
1736151270000|2025-01-06 08:14:30|40964.7|40944.7|40963.6|40943.6|40966.1|40946.1|40963.6|40943.6|0
1736151280000|2025-01-06 08:14:40|40966.1|40946.1|40963.6|40943.6|40968.6|40948.6|40963.6|40943.6|2
1736151290000|2025-01-06 08:14:50|40964.7|40944.7|40956.1|40936.1|40966.1|40946.1|40956.1|40936.1|13
1736151300000|2025-01-06 08:15:00|40958.6|40938.6|40953.6|40933.6|40958.6|40938.6|40953.6|40933.6|3
1736151310000|2025-01-06 08:15:10|40956.4|40936.4|40959.7|40939.7|40963.4|40943.4|40956.4|40936.4|20
1736151320000|2025-01-06 08:15:20|40960|40940|40958.6|40938.6|40961.1|40941.1|40958.6|40938.6|0
1736151330000|2025-01-06 08:15:30|40961.1|40941.1|40958.6|40938.6|40962.5|40942.5|40958.6|40938.6|3
1736151340000|2025-01-06 08:15:40|||||||||10
1736151350000|2025-01-06 08:15:50|40957.2|40937.2|40958.6|40938.6|40958.6|40938.6|40956.1|40936.1|2
1736151360000|2025-01-06 08:16:00|40953.6|40933.6|40953.6|40933.6|40956.1|40936.1|40953.6|40933.6|4
1736151370000|2025-01-06 08:16:10|40952.5|40932.5|40947.2|40927.2|40952.5|40932.5|40946.1|40926.1|12
1736151380000|2025-01-06 08:16:20|40946.1|40926.1|40941.1|40921.1|40948.6|40928.6|40941.1|40921.1|6
1736151390000|2025-01-06 08:16:30|40939.7|40919.7|40941.1|40921.1|40941.1|40921.1|40938.6|40918.6|0
1736151400000|2025-01-06 08:16:40|40939.7|40919.7|40941.1|40921.1|40942.2|40922.2|40938.6|40918.6|0
1736151410000|2025-01-06 08:16:50|40939.7|40919.7|40938.6|40918.6|40939.7|40919.7|40938.6|40918.6|0
1736151420000|2025-01-06 08:17:00|40937.2|40917.2|40933.6|40913.6|40937.2|40917.2|40933.6|40913.6|3
1736151430000|2025-01-06 08:17:10|40936.1|40916.1|40938.6|40918.6|40938.6|40918.6|40936.1|40916.1|10
1736151440000|2025-01-06 08:17:20|40937.2|40917.2|40941.1|40921.1|40941.1|40921.1|40936.1|40916.1|4
1736151450000|2025-01-06 08:17:30|||||||||1
1736151460000|2025-01-06 08:17:40|40942.2|40922.2|40936.1|40916.1|40942.2|40922.2|40936.1|40916.1|5
1736151470000|2025-01-06 08:17:50|40935|40915|40933.6|40913.6|40936.1|40916.1|40933.6|40913.6|0
1736151480000|2025-01-06 08:18:00|40931.1|40911.1|40933.6|40913.6|40933.6|40913.6|40931.1|40911.1|4
1736151490000|2025-01-06 08:18:10|40932.3|40912.3|40921.1|40901.1|40932.3|40912.3|40921.1|40901.1|10
1736151500000|2025-01-06 08:18:20|40922.5|40902.5|40923.6|40903.6|40925|40905|40922.5|40902.5|2
1736151510000|2025-01-06 08:18:30|40922.3|40902.3|40921.1|40901.1|40923.6|40903.6|40921.1|40901.1|0
1736151520000|2025-01-06 08:18:40|40922.5|40902.5|40921.1|40901.1|40923.6|40903.6|40921.1|40901.1|0
1736151530000|2025-01-06 08:18:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|3
1736151540000|2025-01-06 08:19:00|40921.1|40901.1|40918.6|40898.6|40921.1|40901.1|40918.6|40898.6|2
1736151550000|2025-01-06 08:19:10|40916.1|40896.1|40918.6|40898.6|40918.6|40898.6|40916.1|40896.1|0
1736151560000|2025-01-06 08:19:20|40916.1|40896.1|40917.3|40897.3|40918.6|40898.6|40916.1|40896.1|0
1736151570000|2025-01-06 08:19:30|40916.1|40896.1|40918.6|40898.6|40918.6|40898.6|40916.1|40896.1|0
1736151600000|2025-01-06 08:20:00|40920|40900|40921.1|40901.1|40921.1|40901.1|40920|40900|3
1736151610000|2025-01-06 08:20:10|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|4
1736151620000|2025-01-06 08:20:20|40925|40905|40926.1|40906.1|40926.1|40906.1|40925|40905|3
1736151640000|2025-01-06 08:20:40|||||||||3
1736151650000|2025-01-06 08:20:50|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|40923.6|40903.6|0
1736151660000|2025-01-06 08:21:00|40922.3|40902.3|40919.8|40899.8|40922.3|40902.3|40919.8|40899.8|4
1736151670000|2025-01-06 08:21:10|40918.4|40898.4|40915.9|40895.9|40918.4|40898.4|40915.9|40895.9|0
1736151680000|2025-01-06 08:21:20|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|40919.8|40899.8|2
1736151690000|2025-01-06 08:21:30|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|40921.1|40901.1|0
1736151700000|2025-01-06 08:21:40|40918.6|40898.6|40918.6|40898.6|40921.1|40901.1|40918.6|40898.6|4
1736151720000|2025-01-06 08:22:00|40921.1|40901.1|40923.6|40903.6|40923.6|40903.6|40921.1|40901.1|6
1736151730000|2025-01-06 08:22:10|40922.3|40902.3|40921.1|40901.1|40922.3|40902.3|40918.6|40898.6|6
1736151740000|2025-01-06 08:22:20|40918.6|40898.6|40913.6|40893.6|40918.6|40898.6|40913.6|40893.6|6
1736151750000|2025-01-06 08:22:30|40911.1|40891.1|40913.6|40893.6|40913.6|40893.6|40911.1|40891.1|2
1736151760000|2025-01-06 08:22:40|40915|40895|40917.5|40897.5|40917.5|40897.5|40913.6|40893.6|1
1736151770000|2025-01-06 08:22:50|40920|40900|40933.6|40913.6|40933.6|40913.6|40920|40900|1
1736151780000|2025-01-06 08:23:00|40936.1|40916.1|40931.1|40911.1|40937.5|40917.5|40931.1|40911.1|1
1736151790000|2025-01-06 08:23:10|40933.6|40913.6|40929.8|40909.8|40933.6|40913.6|40929.8|40909.8|1
1736151800000|2025-01-06 08:23:20|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|40928.6|40908.6|3
1736151810000|2025-01-06 08:23:30|40926.1|40906.1|40923.6|40903.6|40926.1|40906.1|40923.6|40903.6|4
1736151820000|2025-01-06 08:23:40|40921.1|40901.1|40917.3|40897.3|40921.1|40901.1|40917.3|40897.3|2
1736151830000|2025-01-06 08:23:50|40918.6|40898.6|40915|40895|40918.6|40898.6|40913.6|40893.6|8
1736151840000|2025-01-06 08:24:00|40917.5|40897.5|40915|40895|40917.5|40897.5|40915|40895|0
1736151860000|2025-01-06 08:24:20|40913.6|40893.6|40903.6|40883.6|40913.6|40893.6|40903.6|40883.6|10
1736151870000|2025-01-06 08:24:30|40902.3|40882.3|40901.1|40881.1|40902.3|40882.3|40901.1|40881.1|3
1736151880000|2025-01-06 08:24:40|40903.6|40883.6|40906.1|40886.1|40906.1|40886.1|40901.1|40881.1|0
1736151890000|2025-01-06 08:24:50|40907.5|40887.5|40908.6|40888.6|40908.6|40888.6|40907.5|40887.5|0
1736151900000|2025-01-06 08:25:00|40911.1|40891.1|40911.1|40891.1|40911.1|40891.1|40908.6|40888.6|0
1736151910000|2025-01-06 08:25:10|40908.6|40888.6|40906.1|40886.1|40908.6|40888.6|40906.1|40886.1|2
1736151920000|2025-01-06 08:25:20|40908.6|40888.6|40903.6|40883.6|40908.6|40888.6|40903.6|40883.6|0
1736151930000|2025-01-06 08:25:30|40905|40885|40908.6|40888.6|40908.6|40888.6|40903.6|40883.6|3
1736151940000|2025-01-06 08:25:40|40905|40885|40908.6|40888.6|40908.6|40888.6|40905|40885|7
1736151950000|2025-01-06 08:25:50|40910|40890|40911.1|40891.1|40911.1|40891.1|40908.6|40888.6|0
1736151960000|2025-01-06 08:26:00|40912.5|40892.5|40911.1|40891.1|40912.5|40892.5|40911.1|40891.1|0
1736151970000|2025-01-06 08:26:10|40908.6|40888.6|40908.6|40888.6|40908.6|40888.6|40908.6|40888.6|0
1736151980000|2025-01-06 08:26:20|40910|40890|40911.1|40891.1|40911.1|40891.1|40910|40890|1
1736151990000|2025-01-06 08:26:30|40912.5|40892.5|40911.1|40891.1|40912.5|40892.5|40908.6|40888.6|0
1736152000000|2025-01-06 08:26:40|40909.8|40889.8|40908.6|40888.6|40909.8|40889.8|40908.6|40888.6|0
1736152010000|2025-01-06 08:26:50|40907.3|40887.3|40913.6|40893.6|40913.6|40893.6|40907.3|40887.3|5
1736152020000|2025-01-06 08:27:00|40918.6|40898.6|40911.1|40891.1|40918.6|40898.6|40911.1|40891.1|9
1736152030000|2025-01-06 08:27:10|40913.6|40893.6|40916.1|40896.1|40916.1|40896.1|40911.1|40891.1|0
1736152040000|2025-01-06 08:27:20|40916.2|40896.2|40926.2|40906.2|40926.2|40906.2|40916.2|40896.2|3
1736152060000|2025-01-06 08:27:40|40928.7|40908.7|40928.7|40908.7|40928.7|40908.7|40926.2|40906.2|2
1736152070000|2025-01-06 08:27:50|40927.3|40907.3|40926.2|40906.2|40927.3|40907.3|40926.2|40906.2|0
1736152080000|2025-01-06 08:28:00|40928.7|40908.7|40931.2|40911.2|40931.2|40911.2|40928.7|40908.7|1
1736152090000|2025-01-06 08:28:10|40932.5|40912.5|40926.2|40906.2|40932.5|40912.5|40926.2|40906.2|3
1736152110000|2025-01-06 08:28:30|40927.5|40907.5|40928.7|40908.7|40928.7|40908.7|40927.5|40907.5|0
1736152120000|2025-01-06 08:28:40|40930|40910|40930|40910|40930|40910|40930|40910|0
1736152130000|2025-01-06 08:28:50|40928.7|40908.7|40933.7|40913.7|40933.7|40913.7|40928.7|40908.7|0
1736152140000|2025-01-06 08:29:00|40936.2|40916.2|40933.7|40913.7|40938.7|40918.7|40933.7|40913.7|5
1736152150000|2025-01-06 08:29:10|40935|40915|40938.7|40918.7|40941.2|40921.2|40935|40915|4
1736152160000|2025-01-06 08:29:20|40940|40920|40936.2|40916.2|40941.2|40921.2|40936.2|40916.2|5
1736152170000|2025-01-06 08:29:30|40933.7|40913.7|40931.2|40911.2|40936.2|40916.2|40931.2|40911.2|4
1736152180000|2025-01-06 08:29:40|40933.7|40913.7|40938.7|40918.7|40940|40920|40931.2|40911.2|6
1736152190000|2025-01-06 08:29:50|40940|40920|40942.5|40922.5|40942.5|40922.5|40940|40920|2
1736152200000|2025-01-06 08:30:00|40943.9|40923.9|40951.2|40931.2|40953.7|40933.7|40943.9|40923.9|8
1736152210000|2025-01-06 08:30:10|40953.9|40933.9|40956.2|40936.2|40956.2|40936.2|40951.2|40931.2|14
1736152220000|2025-01-06 08:30:20|40953.7|40933.7|40956.2|40936.2|40956.2|40936.2|40953.7|40933.7|3
1736152230000|2025-01-06 08:30:30|40953.7|40933.7|40951.2|40931.2|40956.2|40936.2|40948.7|40928.7|5
1736152240000|2025-01-06 08:30:40|40949.8|40929.8|40948.7|40928.7|40949.8|40929.8|40948.7|40928.7|4
1736152250000|2025-01-06 08:30:50|40949.8|40929.8|40953.7|40933.7|40953.7|40933.7|40948.7|40928.7|2
1736152260000|2025-01-06 08:31:00|40955|40935|40961.2|40941.2|40961.2|40941.2|40955|40935|7
1736152270000|2025-01-06 08:31:10|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40951.2|40931.2|5
1736152280000|2025-01-06 08:31:20|40951.2|40931.2|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|4
1736152290000|2025-01-06 08:31:30|40958.7|40938.7|40953.7|40933.7|40958.7|40938.7|40953.7|40933.7|5
1736152300000|2025-01-06 08:31:40|40955|40935|40956.2|40936.2|40958.7|40938.7|40953.7|40933.7|0
1736152310000|2025-01-06 08:31:50|40957.5|40937.5|40958.7|40938.7|40958.7|40938.7|40957.5|40937.5|0
1736152320000|2025-01-06 08:32:00|40961.2|40941.2|40958.7|40938.7|40963.7|40943.7|40958.7|40938.7|5
1736152330000|2025-01-06 08:32:10|40961.2|40941.2|40961.2|40941.2|40961.2|40941.2|40961.2|40941.2|4
1736152340000|2025-01-06 08:32:20|40963.7|40943.7|40961.2|40941.2|40963.7|40943.7|40961.2|40941.2|1
1736152350000|2025-01-06 08:32:30|40963.7|40943.7|40967.3|40947.3|40967.3|40947.3|40963.7|40943.7|1
1736152360000|2025-01-06 08:32:40|40966.2|40946.2|40971.2|40951.2|40971.2|40951.2|40966.2|40946.2|1
1736152380000|2025-01-06 08:33:00|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|2
1736152390000|2025-01-06 08:33:10|40970|40950|40976.2|40956.2|40976.2|40956.2|40968.7|40948.7|1
1736152400000|2025-01-06 08:33:20|40978.7|40958.7|40981.2|40961.2|40981.2|40961.2|40978.7|40958.7|2
1736152410000|2025-01-06 08:33:30|40982.5|40962.5|41001.2|40981.2|41001.2|40981.2|40981.2|40961.2|40
1736152420000|2025-01-06 08:33:40|41000|40980|40998.7|40978.7|41003.7|40983.7|40998.7|40978.7|9
1736152430000|2025-01-06 08:33:50|40997.3|40977.3|40998.7|40978.7|41002.3|40982.3|40997.3|40977.3|2
1736152440000|2025-01-06 08:34:00|40993.4|40973.4|40989.8|40969.8|40993.4|40973.4|40988.4|40968.4|4
1736152450000|2025-01-06 08:34:10|40988.4|40968.4|40981.2|40961.2|40988.4|40968.4|40981.2|40961.2|3
1736152460000|2025-01-06 08:34:20|40978.7|40958.7|40976.2|40956.2|40978.7|40958.7|40976.2|40956.2|2
1736152470000|2025-01-06 08:34:30|40978.7|40958.7|40973.7|40953.7|40978.7|40958.7|40973.7|40953.7|4
1736152480000|2025-01-06 08:34:40|40972.3|40952.3|40976.2|40956.2|40978.7|40958.7|40972.3|40952.3|4
1736152490000|2025-01-06 08:34:50|40978.7|40958.7|40978.7|40958.7|40981.2|40961.2|40978.7|40958.7|4
1736152500000|2025-01-06 08:35:00|40980|40960|40983.7|40963.7|40983.7|40963.7|40980|40960|0
1736152510000|2025-01-06 08:35:10|40981.2|40961.2|40978.7|40958.7|40983.7|40963.7|40976.2|40956.2|6
1736152520000|2025-01-06 08:35:20|40977.3|40957.3|40976.2|40956.2|40978.7|40958.7|40976.2|40956.2|0
1736152530000|2025-01-06 08:35:30|40975|40955|40972.5|40952.5|40975|40955|40972.5|40952.5|2
1736152540000|2025-01-06 08:35:40|40973.7|40953.7|40968.7|40948.7|40973.7|40953.7|40968.7|40948.7|4
1736152550000|2025-01-06 08:35:50|40971.2|40951.2|40973.7|40953.7|40973.7|40953.7|40969.8|40949.8|3
1736152560000|2025-01-06 08:36:00|40975|40955|40971.2|40951.2|40976.2|40956.2|40971.2|40951.2|2
1736152570000|2025-01-06 08:36:10|40973.7|40953.7|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|3
1736152590000|2025-01-06 08:36:30|40969.8|40949.8|40969.8|40949.8|40971.2|40951.2|40969.8|40949.8|6
1736152600000|2025-01-06 08:36:40|40968.4|40948.4|40965.9|40945.9|40968.4|40948.4|40965.9|40945.9|4
1736152610000|2025-01-06 08:36:50|40967.3|40947.3|40967.3|40947.3|40968.7|40948.7|40964.8|40944.8|2
1736152630000|2025-01-06 08:37:10|40968.7|40948.7|40971.2|40951.2|40971.2|40951.2|40968.7|40948.7|1
1736152640000|2025-01-06 08:37:20|40968.7|40948.7|40969.8|40949.8|40971.2|40951.2|40968.7|40948.7|1
1736152650000|2025-01-06 08:37:30|40968.7|40948.7|40973.7|40953.7|40973.7|40953.7|40968.7|40948.7|4
1736152660000|2025-01-06 08:37:40|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|4
1736152690000|2025-01-06 08:38:10|40972.3|40952.3|40971.2|40951.2|40973.7|40953.7|40971.2|40951.2|2
1736152700000|2025-01-06 08:38:20|40973.7|40953.7|40973.7|40953.7|40973.7|40953.7|40971.2|40951.2|0
1736152710000|2025-01-06 08:38:30|40972.3|40952.3|40971.2|40951.2|40972.3|40952.3|40971.2|40951.2|14
1736152720000|2025-01-06 08:38:40|40969.8|40949.8|40969.8|40949.8|40971.2|40951.2|40969.8|40949.8|1
1736152730000|2025-01-06 08:38:50|40968.4|40948.4|40968.7|40948.7|40968.7|40948.7|40967.3|40947.3|1
1736152750000|2025-01-06 08:39:10|40967.3|40947.3|40968.7|40948.7|40969.8|40949.8|40967.3|40947.3|5
1736152760000|2025-01-06 08:39:20|40970.1|40950.1|40973.7|40953.7|40976.2|40956.2|40970.1|40950.1|0
1736152770000|2025-01-06 08:39:30|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|0
1736152780000|2025-01-06 08:39:40|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|4
1736152790000|2025-01-06 08:39:50|40968.4|40948.4|40964.8|40944.8|40968.4|40948.4|40963.4|40943.4|9
1736152800000|2025-01-06 08:40:00|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40964.8|40944.8|1
1736152820000|2025-01-06 08:40:20|40968.7|40948.7|40966.2|40946.2|40968.7|40948.7|40966.2|40946.2|12
1736152830000|2025-01-06 08:40:30|40963.7|40943.7|40966.2|40946.2|40966.2|40946.2|40963.7|40943.7|0
1736152850000|2025-01-06 08:40:50|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|40968.7|40948.7|0
1736152860000|2025-01-06 08:41:00|40967.3|40947.3|40966.2|40946.2|40967.3|40947.3|40966.2|40946.2|1
1736152870000|2025-01-06 08:41:10|40967.6|40947.6|40968.7|40948.7|40968.7|40948.7|40967.6|40947.6|0
1736152880000|2025-01-06 08:41:20|40970.1|40950.1|40971.2|40951.2|40971.2|40951.2|40970.1|40950.1|6
1736152890000|2025-01-06 08:41:30|40972.6|40952.6|40971.2|40951.2|40972.6|40952.6|40968.7|40948.7|3
1736152900000|2025-01-06 08:41:40|40973.7|40953.7|40972.3|40952.3|40973.7|40953.7|40972.3|40952.3|1
1736152910000|2025-01-06 08:41:50|40970.9|40950.9|40971.2|40951.2|40972.3|40952.3|40970.9|40950.9|1
1736152920000|2025-01-06 08:42:00|40972.3|40952.3|40969.8|40949.8|40972.3|40952.3|40969.8|40949.8|0
1736152940000|2025-01-06 08:42:20|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|40967.3|40947.3|8
1736152950000|2025-01-06 08:42:30|40965.9|40945.9|40967.3|40947.3|40967.3|40947.3|40965.9|40945.9|0
1736152960000|2025-01-06 08:42:40|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|40965.9|40945.9|2
1736152970000|2025-01-06 08:42:50|40963.4|40943.4|40964.8|40944.8|40964.8|40944.8|40963.4|40943.4|3
1736152980000|2025-01-06 08:43:00|40963.4|40943.4|40964.8|40944.8|40964.8|40944.8|40963.4|40943.4|0
1736152990000|2025-01-06 08:43:10|40965.9|40945.9|40966.2|40946.2|40967.3|40947.3|40965.9|40945.9|2
1736153000000|2025-01-06 08:43:20|40967.6|40947.6|40967.3|40947.3|40968.7|40948.7|40966.2|40946.2|0
1736153010000|2025-01-06 08:43:30|40966.2|40946.2|40968.7|40948.7|40968.7|40948.7|40966.2|40946.2|0
1736153040000|2025-01-06 08:44:00|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|40970.1|40950.1|3
1736153050000|2025-01-06 08:44:10|40968.7|40948.7|40968.7|40948.7|40971.2|40951.2|40968.7|40948.7|2
1736153060000|2025-01-06 08:44:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|0
1736153070000|2025-01-06 08:44:30|40972.6|40952.6|40971.2|40951.2|40972.6|40952.6|40971.2|40951.2|0
1736153090000|2025-01-06 08:44:50|40976.2|40956.2|40972.3|40952.3|40980.1|40960.1|40972.3|40952.3|25
1736153100000|2025-01-06 08:45:00|40969.8|40949.8|40969.8|40949.8|40969.8|40949.8|40968.4|40948.4|2
1736153110000|2025-01-06 08:45:10|40968.4|40948.4|40967.1|40947.1|40969.8|40949.8|40967.1|40947.1|0
1736153120000|2025-01-06 08:45:20|40967.3|40947.3|40963.4|40943.4|40968.4|40948.4|40963.4|40943.4|6
1736153130000|2025-01-06 08:45:30|40962.3|40942.3|40959.8|40939.8|40962.3|40942.3|40959.8|40939.8|0
1736153140000|2025-01-06 08:45:40|40958.4|40938.4|40958.7|40938.7|40961.2|40941.2|40957.3|40937.3|5
1736153150000|2025-01-06 08:45:50|40956.2|40936.2|40953.7|40933.7|40956.2|40936.2|40953.7|40933.7|1
1736153160000|2025-01-06 08:46:00|40952.3|40932.3|40953.7|40933.7|40953.7|40933.7|40951.2|40931.2|0
1736153170000|2025-01-06 08:46:10|40952.3|40932.3|40953.7|40933.7|40956.2|40936.2|40951.2|40931.2|1
1736153180000|2025-01-06 08:46:20|40955.1|40935.1|40958.7|40938.7|40958.7|40938.7|40955.1|40935.1|0
1736153190000|2025-01-06 08:46:30|40956.2|40936.2|40958.7|40938.7|40958.7|40938.7|40956.2|40936.2|1
1736153200000|2025-01-06 08:46:40|40962.6|40942.6|40962.6|40942.6|40962.6|40942.6|40962.6|40942.6|1
1736153210000|2025-01-06 08:46:50|40965.1|40945.1|40968.7|40948.7|40968.7|40948.7|40965.1|40945.1|0
1736153230000|2025-01-06 08:47:10|||||||||2
1736153240000|2025-01-06 08:47:20|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|40971.2|40951.2|1
1736153250000|2025-01-06 08:47:30|40968.7|40948.7|40973.7|40953.7|40973.7|40953.7|40968.7|40948.7|0
1736153260000|2025-01-06 08:47:40|40975.1|40955.1|40983.7|40963.7|40983.7|40963.7|40975.1|40955.1|1
1736153270000|2025-01-06 08:47:50|40986.2|40966.2|40993.7|40973.7|40996.2|40976.2|40986.2|40966.2|7
1736153280000|2025-01-06 08:48:00|40996.2|40976.2|40998.7|40978.7|40998.7|40978.7|40993.7|40973.7|5
1736153290000|2025-01-06 08:48:10|41000.1|40980.1|41011.2|40991.2|41016.2|40996.2|41000.1|40980.1|14
1736153300000|2025-01-06 08:48:20|41013.7|40993.7|41009.8|40989.8|41013.7|40993.7|41009.8|40989.8|8
1736153310000|2025-01-06 08:48:30|41008.7|40988.7|41003.7|40983.7|41008.7|40988.7|41001.2|40981.2|9
1736153320000|2025-01-06 08:48:40|41005.1|40985.1|41006.2|40986.2|41006.2|40986.2|41005.1|40985.1|1
1736153340000|2025-01-06 08:49:00|41011.2|40991.2|41013.7|40993.7|41013.7|40993.7|41011.2|40991.2|1
1736153350000|2025-01-06 08:49:10|41012.6|40992.6|41011.2|40991.2|41013.7|40993.7|41011.2|40991.2|3
1736153360000|2025-01-06 08:49:20|41014|40994|41013.7|40993.7|41014|40994|41012.6|40992.6|19
1736153370000|2025-01-06 08:49:30|41015.1|40995.1|41018.7|40998.7|41018.7|40998.7|41015.1|40995.1|19
1736153380000|2025-01-06 08:49:40|41020.1|41000.1|41027.6|41007.6|41027.6|41007.6|41016.2|40996.2|3
1736153390000|2025-01-06 08:49:50|41026.2|41006.2|41023.7|41003.7|41026.2|41006.2|41023.7|41003.7|2
1736153400000|2025-01-06 08:50:00|41025.1|41005.1|41033.7|41013.7|41033.7|41013.7|41025.1|41005.1|4
1736153410000|2025-01-06 08:50:10|41036.5|41016.5|41081.7|41061.7|41084.2|41064.2|41036.5|41016.5|143
1736153420000|2025-01-06 08:50:20|41082.8|41062.8|41089.2|41069.2|41089.2|41069.2|41079.2|41059.2|10
1736153430000|2025-01-06 08:50:30|41091.7|41071.7|41088.1|41068.1|41091.7|41071.7|41084.2|41064.2|17
1736153440000|2025-01-06 08:50:40|41092|41072|41090.6|41070.6|41092|41072|41088.1|41068.1|17
1736153450000|2025-01-06 08:50:50|41091.7|41071.7|41089.2|41069.2|41094.2|41074.2|41089.2|41069.2|12
1736153460000|2025-01-06 08:51:00|41086.5|41066.5|41084.2|41064.2|41086.5|41066.5|41080.3|41060.3|10
1736153470000|2025-01-06 08:51:10|41079.2|41059.2|41081.7|41061.7|41084.2|41064.2|41079.2|41059.2|7
1736153480000|2025-01-06 08:51:20|41079.2|41059.2|41076.7|41056.7|41079.2|41059.2|41076.7|41056.7|1
1736153490000|2025-01-06 08:51:30|41075.3|41055.3|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|10
1736153500000|2025-01-06 08:51:40|||||||||1
1736153510000|2025-01-06 08:51:50|41080.3|41060.3|41084.2|41064.2|41084.2|41064.2|41079.2|41059.2|7
1736153520000|2025-01-06 08:52:00|41085.6|41065.6|41086.5|41066.5|41090.6|41070.6|41085.6|41065.6|13
1736153530000|2025-01-06 08:52:10|41087.8|41067.8|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|4
1736153540000|2025-01-06 08:52:20|41079.2|41059.2|41071.7|41051.7|41079.2|41059.2|41071.7|41051.7|9
1736153550000|2025-01-06 08:52:30|41070.6|41050.6|41069.2|41049.2|41070.6|41050.6|41069.2|41049.2|1
1736153560000|2025-01-06 08:52:40|||||||||1
1736153570000|2025-01-06 08:52:50|41064.2|41044.2|41059.2|41039.2|41064.2|41044.2|41059.2|41039.2|5
1736153580000|2025-01-06 08:53:00|||||||||2
1736153590000|2025-01-06 08:53:10|41056.7|41036.7|41058.1|41038.1|41059.2|41039.2|41056.7|41036.7|8
1736153600000|2025-01-06 08:53:20|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|1
1736153610000|2025-01-06 08:53:30|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|41059.2|41039.2|0
1736153620000|2025-01-06 08:53:40|41056.7|41036.7|41054.2|41034.2|41056.7|41036.7|41054.2|41034.2|1
1736153630000|2025-01-06 08:53:50|41056.7|41036.7|41051.7|41031.7|41056.7|41036.7|41051.7|41031.7|10
1736153650000|2025-01-06 08:54:10|41053.1|41033.1|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|2
1736153660000|2025-01-06 08:54:20|41054.2|41034.2|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|2
1736153670000|2025-01-06 08:54:30|41052.8|41032.8|41049.2|41029.2|41052.8|41032.8|41049.2|41029.2|7
1736153680000|2025-01-06 08:54:40|41051.7|41031.7|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|0
1736153690000|2025-01-06 08:54:50|41051.7|41031.7|41051.7|41031.7|41054.2|41034.2|41051.7|41031.7|1
1736153700000|2025-01-06 08:55:00|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|1
1736153710000|2025-01-06 08:55:10|41059.2|41039.2|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|2
1736153720000|2025-01-06 08:55:20|41061.7|41041.7|41059.2|41039.2|41064.2|41044.2|41059.2|41039.2|11
1736153730000|2025-01-06 08:55:30|41060.6|41040.6|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|0
1736153740000|2025-01-06 08:55:40|41060.3|41040.3|41059.2|41039.2|41061.7|41041.7|41059.2|41039.2|2
1736153760000|2025-01-06 08:56:00|||||||||11
1736153770000|2025-01-06 08:56:10|41064.2|41044.2|41071.7|41051.7|41071.7|41051.7|41064.2|41044.2|15
1736153780000|2025-01-06 08:56:20|41073.1|41053.1|41076.7|41056.7|41076.7|41056.7|41071.7|41051.7|4
1736153790000|2025-01-06 08:56:30|41075.4|41055.4|41076.7|41056.7|41076.7|41056.7|41075.4|41055.4|3
1736153800000|2025-01-06 08:56:40|41078.1|41058.1|41075.4|41055.4|41079.2|41059.2|41074.2|41054.2|3
1736153810000|2025-01-06 08:56:50|41076.7|41056.7|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|13
1736153820000|2025-01-06 08:57:00|41081.7|41061.7|41081.7|41061.7|41081.7|41061.7|41079.2|41059.2|3
1736153830000|2025-01-06 08:57:10|41080.4|41060.4|41074.2|41054.2|41081.7|41061.7|41074.2|41054.2|4
1736153860000|2025-01-06 08:57:40|41075.6|41055.6|41078.1|41058.1|41078.1|41058.1|41075.6|41055.6|1
1736153870000|2025-01-06 08:57:50|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|41080.6|41060.6|1
1736153880000|2025-01-06 08:58:00|41079.5|41059.5|41089.2|41069.2|41095.6|41075.6|41078.1|41058.1|26
1736153890000|2025-01-06 08:58:10|41086.7|41066.7|41085.4|41065.4|41089.2|41069.2|41085.4|41065.4|3
1736153900000|2025-01-06 08:58:20|41085.6|41065.6|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|7
1736153910000|2025-01-06 08:58:30|41083.1|41063.1|41084.2|41064.2|41086.7|41066.7|41081.7|41061.7|6
1736153920000|2025-01-06 08:58:40|41083.1|41063.1|41081.7|41061.7|41086.7|41066.7|41081.7|41061.7|6
1736153930000|2025-01-06 08:58:50|41080.6|41060.6|41081.7|41061.7|41081.7|41061.7|41080.6|41060.6|1
1736153940000|2025-01-06 08:59:00|41084.2|41064.2|41086.7|41066.7|41086.7|41066.7|41084.2|41064.2|7
1736153950000|2025-01-06 08:59:10|41084.2|41064.2|41089.2|41069.2|41089.2|41069.2|41084.2|41064.2|2
1736153960000|2025-01-06 08:59:20|41090.6|41070.6|41090.4|41070.4|41091.7|41071.7|41090.4|41070.4|0
1736153970000|2025-01-06 08:59:30|41089.2|41069.2|41084.2|41064.2|41089.2|41069.2|41084.2|41064.2|2
1736153980000|2025-01-06 08:59:40|41081.7|41061.7|41079.2|41059.2|41081.7|41061.7|41076.7|41056.7|2
1736153990000|2025-01-06 08:59:50|41077.9|41057.9|41079.2|41059.2|41079.2|41059.2|41076.7|41056.7|1
1736154000000|2025-01-06 09:00:00|41076.7|41056.7|41071.7|41051.7|41078.1|41058.1|41071.7|41051.7|1
1736154010000|2025-01-06 09:00:10|41075.6|41055.6|41079.2|41059.2|41081.7|41061.7|41075.6|41055.6|16
1736154020000|2025-01-06 09:00:20|41077.9|41057.9|41079.2|41059.2|41079.2|41059.2|41074.2|41054.2|2
1736154030000|2025-01-06 09:00:30|41076.7|41056.7|41080.6|41060.6|41081.7|41061.7|41076.7|41056.7|18
1736154040000|2025-01-06 09:00:40|41082|41062|41089.2|41069.2|41089.2|41069.2|41082|41062|4
1736154050000|2025-01-06 09:00:50|41090.6|41070.6|41091.7|41071.7|41091.7|41071.7|41089.2|41069.2|10
1736154060000|2025-01-06 09:01:00|41090.4|41070.4|41084.2|41064.2|41091.7|41071.7|41084.2|41064.2|4
1736154070000|2025-01-06 09:01:10|41086.7|41066.7|41099.2|41079.2|41104.2|41084.2|41084.2|41064.2|73
1736154080000|2025-01-06 09:01:20|41096.7|41076.7|41086.7|41066.7|41101.7|41081.7|41086.7|41066.7|19
1736154090000|2025-01-06 09:01:30|41084.2|41064.2|41077.9|41057.9|41084.2|41064.2|41077.9|41057.9|4
1736154100000|2025-01-06 09:01:40|41076.5|41056.5|41064.2|41044.2|41076.5|41056.5|41064.2|41044.2|12
1736154110000|2025-01-06 09:01:50|41062.9|41042.9|41049.2|41029.2|41062.9|41042.9|41049.2|41029.2|12
1736154120000|2025-01-06 09:02:00|41046.7|41026.7|41046.7|41026.7|41049.2|41029.2|41046.7|41026.7|10
1736154130000|2025-01-06 09:02:10|41048.1|41028.1|41051.7|41031.7|41051.7|41031.7|41048.1|41028.1|17
1736154140000|2025-01-06 09:02:20|41053.1|41033.1|41054.2|41034.2|41054.2|41034.2|41053.1|41033.1|31
1736154150000|2025-01-06 09:02:30|41051.7|41031.7|41054.2|41034.2|41054.2|41034.2|41051.7|41031.7|5
1736154160000|2025-01-06 09:02:40|41052.9|41032.9|41056.7|41036.7|41056.7|41036.7|41052.9|41032.9|5
1736154170000|2025-01-06 09:02:50|41058.1|41038.1|41061.7|41041.7|41061.7|41041.7|41058.1|41038.1|2
1736154180000|2025-01-06 09:03:00|41060.6|41040.6|41056.7|41036.7|41060.6|41040.6|41056.7|41036.7|4
1736154190000|2025-01-06 09:03:10|41054.2|41034.2|41041.7|41021.7|41054.2|41034.2|41041.7|41021.7|8
1736154200000|2025-01-06 09:03:20|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|41044.2|41024.2|1
1736154210000|2025-01-06 09:03:30|41046.7|41026.7|41049.2|41029.2|41049.2|41029.2|41046.7|41026.7|5
1736154220000|2025-01-06 09:03:40|41051.7|41031.7|41046.7|41026.7|41055.6|41035.6|41046.7|41026.7|6
1736154230000|2025-01-06 09:03:50|41049.2|41029.2|41059.2|41039.2|41059.2|41039.2|41049.2|41029.2|7
1736154240000|2025-01-06 09:04:00|41064.2|41044.2|41066.7|41046.7|41074.2|41054.2|41061.7|41041.7|13
1736154250000|2025-01-06 09:04:10|41069.2|41049.2|41069.2|41049.2|41074.2|41054.2|41069.2|41049.2|12
1736154260000|2025-01-06 09:04:20|41066.7|41046.7|41069.2|41049.2|41071.7|41051.7|41066.7|41046.7|5
1736154270000|2025-01-06 09:04:30|41067.9|41047.9|41069.2|41049.2|41071.7|41051.7|41067.9|41047.9|1
1736154280000|2025-01-06 09:04:40|41071.7|41051.7|41070.4|41050.4|41071.7|41051.7|41070.4|41050.4|4
1736154290000|2025-01-06 09:04:50|41069.2|41049.2|41062.9|41042.9|41069.2|41049.2|41060.4|41040.4|3
1736154300000|2025-01-06 09:05:00|41061.7|41041.7|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|0
1736154310000|2025-01-06 09:05:10|41059.2|41039.2|41056.7|41036.7|41061.7|41041.7|41056.7|41036.7|2
1736154320000|2025-01-06 09:05:20|41059.2|41039.2|41056.7|41036.7|41059.2|41039.2|41056.7|41036.7|0
1736154330000|2025-01-06 09:05:30|41054.2|41034.2|41056.7|41036.7|41056.7|41036.7|41054.2|41034.2|0
1736154340000|2025-01-06 09:05:40|41055.4|41035.4|41054.3|41034.3|41056.8|41036.8|41054.3|41034.3|0
1736154350000|2025-01-06 09:05:50|41049.3|41029.3|41049.3|41029.3|41049.3|41029.3|41046.8|41026.8|3
1736154360000|2025-01-06 09:06:00|41050.6|41030.6|41054.3|41034.3|41058.1|41038.1|41050.6|41030.6|6
1736154370000|2025-01-06 09:06:10|41052.9|41032.9|41049.3|41029.3|41052.9|41032.9|41046.8|41026.8|3
1736154380000|2025-01-06 09:06:20|41050.6|41030.6|41051.8|41031.8|41054.3|41034.3|41050.6|41030.6|2
1736154390000|2025-01-06 09:06:30|41049.3|41029.3|41054.3|41034.3|41055.6|41035.6|41049.3|41029.3|4
1736154400000|2025-01-06 09:06:40|41052.9|41032.9|41054.3|41034.3|41054.3|41034.3|41051.8|41031.8|0
1736154410000|2025-01-06 09:06:50|41051.8|41031.8|41049.3|41029.3|41051.8|41031.8|41049.3|41029.3|1
1736154420000|2025-01-06 09:07:00|41051.8|41031.8|41066.8|41046.8|41066.8|41046.8|41050.4|41030.4|8
1736154430000|2025-01-06 09:07:10|41065.4|41045.4|41071.8|41051.8|41071.8|41051.8|41064.3|41044.3|8
1736154440000|2025-01-06 09:07:20|41069.3|41049.3|41069.3|41049.3|41073.1|41053.1|41066.8|41046.8|8
1736154450000|2025-01-06 09:07:30|41066.8|41046.8|41066.8|41046.8|41069.3|41049.3|41064.3|41044.3|2
1736154460000|2025-01-06 09:07:40|41061.8|41041.8|41059.3|41039.3|41061.8|41041.8|41059.3|41039.3|2
1736154470000|2025-01-06 09:07:50|41056.8|41036.8|41059.3|41039.3|41059.3|41039.3|41056.8|41036.8|3
1736154480000|2025-01-06 09:08:00|41060.6|41040.6|41086.8|41066.8|41086.8|41066.8|41060.6|41040.6|17
1736154490000|2025-01-06 09:08:10|41089.3|41069.3|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|6
1736154500000|2025-01-06 09:08:20|41094.3|41074.3|41094.3|41074.3|41095.6|41075.6|41094.3|41074.3|11
1736154510000|2025-01-06 09:08:30|41095.4|41075.4|41091.8|41071.8|41095.4|41075.4|41091.8|41071.8|2
1736154520000|2025-01-06 09:08:40|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|2
1736154530000|2025-01-06 09:08:50|41099.3|41079.3|41101.8|41081.8|41105.6|41085.6|41099.3|41079.3|5
1736154540000|2025-01-06 09:09:00|41100.4|41080.4|41094.3|41074.3|41101.8|41081.8|41094.3|41074.3|3
1736154550000|2025-01-06 09:09:10|41092.9|41072.9|41096.8|41076.8|41096.8|41076.8|41092.9|41072.9|13
1736154560000|2025-01-06 09:09:20|41094.3|41074.3|41094.3|41074.3|41100.6|41080.6|41089.3|41069.3|9
1736154570000|2025-01-06 09:09:30|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41095.6|41075.6|4
1736154580000|2025-01-06 09:09:40|41097.9|41077.9|41104.3|41084.3|41104.3|41084.3|41097.9|41077.9|3
1736154590000|2025-01-06 09:09:50|41099.3|41079.3|41099.3|41079.3|41104.3|41084.3|41099.3|41079.3|15
1736154600000|2025-01-06 09:10:00|41101.8|41081.8|41101.8|41081.8|41109.3|41089.3|41101.8|41081.8|17
1736154610000|2025-01-06 09:10:10|41104.3|41084.3|41099.3|41079.3|41104.3|41084.3|41099.3|41079.3|0
1736154620000|2025-01-06 09:10:20|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|4
1736154630000|2025-01-06 09:10:30|41091.8|41071.8|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|4
1736154640000|2025-01-06 09:10:40|41090.6|41070.6|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|3
1736154650000|2025-01-06 09:10:50|41090.6|41070.6|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|8
1736154660000|2025-01-06 09:11:00|41086.8|41066.8|41089.3|41069.3|41090.6|41070.6|41086.8|41066.8|4
1736154670000|2025-01-06 09:11:10|41087.9|41067.9|41089.3|41069.3|41089.3|41069.3|41086.8|41066.8|2
1736154680000|2025-01-06 09:11:20|41090.4|41070.4|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|1
1736154690000|2025-01-06 09:11:30|41093.1|41073.1|41095.4|41075.4|41099.3|41079.3|41093.1|41073.1|11
1736154700000|2025-01-06 09:11:40|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|0
1736154710000|2025-01-06 09:11:50|41095.6|41075.6|41094.3|41074.3|41095.6|41075.6|41094.3|41074.3|1
1736154720000|2025-01-06 09:12:00|41096.8|41076.8|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|1
1736154730000|2025-01-06 09:12:10|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|0
1736154740000|2025-01-06 09:12:20|41095.4|41075.4|41096.8|41076.8|41099.3|41079.3|41094.3|41074.3|1
1736154750000|2025-01-06 09:12:30|41095.4|41075.4|41094.3|41074.3|41095.4|41075.4|41094.3|41074.3|0
1736154770000|2025-01-06 09:12:50|41092.9|41072.9|41089.3|41069.3|41092.9|41072.9|41089.3|41069.3|9
1736154800000|2025-01-06 09:13:20|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|1
1736154810000|2025-01-06 09:13:30|41089.3|41069.3|41094.3|41074.3|41094.3|41074.3|41089.3|41069.3|28
1736154820000|2025-01-06 09:13:40|41095.6|41075.6|41094.3|41074.3|41100.6|41080.6|41094.3|41074.3|27
1736154840000|2025-01-06 09:14:00|41091.8|41071.8|41085.4|41065.4|41094.3|41074.3|41085.4|41065.4|3
1736154850000|2025-01-06 09:14:10|41085.6|41065.6|41089.3|41069.3|41089.3|41069.3|41085.4|41065.4|5
1736154860000|2025-01-06 09:14:20|41090.6|41070.6|41091.8|41071.8|41091.8|41071.8|41090.6|41070.6|0
1736154870000|2025-01-06 09:14:30|41092.9|41072.9|41094.3|41074.3|41096.8|41076.8|41092.9|41072.9|3
1736154880000|2025-01-06 09:14:40|41095.4|41075.4|41092.9|41072.9|41096.8|41076.8|41092.9|41072.9|10
1736154890000|2025-01-06 09:14:50|41091.8|41071.8|41090.4|41070.4|41091.8|41071.8|41090.4|41070.4|0
1736154900000|2025-01-06 09:15:00|41091.8|41071.8|41089.3|41069.3|41094.3|41074.3|41089.3|41069.3|7
1736154910000|2025-01-06 09:15:10|41086.8|41066.8|41085.6|41065.6|41086.8|41066.8|41084.3|41064.3|1
1736154920000|2025-01-06 09:15:20|41086.8|41066.8|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|1
1736154930000|2025-01-06 09:15:30|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|2
1736154940000|2025-01-06 09:15:40|41088.2|41068.2|41093.2|41073.2|41093.2|41073.2|41088.2|41068.2|1
1736154950000|2025-01-06 09:15:50|41094.3|41074.3|41096.8|41076.8|41096.8|41076.8|41094.3|41074.3|1
1736154960000|2025-01-06 09:16:00|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|0
1736154970000|2025-01-06 09:16:10|41098.2|41078.2|41099.3|41079.3|41099.3|41079.3|41094.3|41074.3|3
1736154980000|2025-01-06 09:16:20|41096.8|41076.8|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|0
1736154990000|2025-01-06 09:16:30|41099.3|41079.3|41094.3|41074.3|41099.3|41079.3|41094.3|41074.3|0
1736155000000|2025-01-06 09:16:40|||||||||2
1736155010000|2025-01-06 09:16:50|41091.8|41071.8|41094.3|41074.3|41094.3|41074.3|41091.8|41071.8|2
1736155020000|2025-01-06 09:17:00|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|41096.8|41076.8|0
1736155030000|2025-01-06 09:17:10|41095.4|41075.4|41094.3|41074.3|41096.8|41076.8|41094.3|41074.3|0
1736155040000|2025-01-06 09:17:20|41095.7|41075.7|41091.8|41071.8|41096.8|41076.8|41091.8|41071.8|1
1736155050000|2025-01-06 09:17:30|41094.3|41074.3|41091.8|41071.8|41094.3|41074.3|41091.8|41071.8|0
1736155060000|2025-01-06 09:17:40|41090.4|41070.4|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|6
1736155070000|2025-01-06 09:17:50|41088.2|41068.2|41086.8|41066.8|41088.2|41068.2|41086.8|41066.8|1
1736155080000|2025-01-06 09:18:00|41084.3|41064.3|41086.8|41066.8|41086.8|41066.8|41084.3|41064.3|0
1736155090000|2025-01-06 09:18:10|41089.3|41069.3|41091.8|41071.8|41091.8|41071.8|41089.3|41069.3|1
1736155100000|2025-01-06 09:18:20|41090.4|41070.4|41089.3|41069.3|41091.8|41071.8|41089.3|41069.3|1
1736155110000|2025-01-06 09:18:30|41087.9|41067.9|41091.8|41071.8|41091.8|41071.8|41086.8|41066.8|2
1736155140000|2025-01-06 09:19:00|41094.3|41074.3|41101.8|41081.8|41101.8|41081.8|41091.8|41071.8|1
1736155150000|2025-01-06 09:19:10|41103.2|41083.2|41104.3|41084.3|41104.3|41084.3|41103.2|41083.2|1
1736155160000|2025-01-06 09:19:20|41102.9|41082.9|41101.8|41081.8|41102.9|41082.9|41101.8|41081.8|5
1736155170000|2025-01-06 09:19:30|41103.2|41083.2|41101.8|41081.8|41104.3|41084.3|41101.8|41081.8|0
1736155180000|2025-01-06 09:19:40|||||||||1
1736155190000|2025-01-06 09:19:50|41099.3|41079.3|41096.8|41076.8|41099.3|41079.3|41096.8|41076.8|3
1736155200000|2025-01-06 09:20:00|41095.4|41075.4|41085.4|41065.4|41095.4|41075.4|41085.4|41065.4|5
1736155210000|2025-01-06 09:20:10|41082.9|41062.9|41081.8|41061.8|41085.4|41065.4|41080.4|41060.4|3
1736155220000|2025-01-06 09:20:20|41083.2|41063.2|41084.3|41064.3|41084.3|41064.3|41083.2|41063.2|0
1736155230000|2025-01-06 09:20:30|41085.4|41065.4|41084.3|41064.3|41085.4|41065.4|41084.3|41064.3|1
1736155250000|2025-01-06 09:20:50|41086.8|41066.8|41084.3|41064.3|41086.8|41066.8|41084.3|41064.3|2
1736155260000|2025-01-06 09:21:00|||||||||1
1736155270000|2025-01-06 09:21:10|41082.9|41062.9|41081.8|41061.8|41084.3|41064.3|41081.8|41061.8|1
1736155280000|2025-01-06 09:21:20|41080.4|41060.4|41079.3|41059.3|41080.4|41060.4|41079.3|41059.3|1
1736155300000|2025-01-06 09:21:40|41081.8|41061.8|41081.8|41061.8|41083.2|41063.2|41081.8|41061.8|2
1736155310000|2025-01-06 09:21:50|41084.3|41064.3|41084.3|41064.3|41084.3|41064.3|41081.8|41061.8|0
1736155320000|2025-01-06 09:22:00|41086.8|41066.8|41086.8|41066.8|41089.3|41069.3|41086.8|41066.8|0
1736155330000|2025-01-06 09:22:10|41087.9|41067.9|41089.3|41069.3|41091.8|41071.8|41087.9|41067.9|3
1736155340000|2025-01-06 09:22:20|41084.3|41064.3|41074.3|41054.3|41084.3|41064.3|41074.3|41054.3|5
1736155350000|2025-01-06 09:22:30|41072.9|41052.9|41070.4|41050.4|41072.9|41052.9|41069|41049|18
1736155360000|2025-01-06 09:22:40|41067.9|41047.9|41067.9|41047.9|41070.4|41050.4|41066.5|41046.5|1
1736155370000|2025-01-06 09:22:50|41070.4|41050.4|41065.4|41045.4|41070.4|41050.4|41065.4|41045.4|12
1736155380000|2025-01-06 09:23:00|41067.9|41047.9|41070.4|41050.4|41070.4|41050.4|41067.9|41047.9|5
1736155400000|2025-01-06 09:23:20|||||||||1
1736155420000|2025-01-06 09:23:40|41067.9|41047.9|41065.4|41045.4|41067.9|41047.9|41065.4|41045.4|2
1736155430000|2025-01-06 09:23:50|41064|41044|41059.3|41039.3|41064|41044|41059.3|41039.3|2
1736155440000|2025-01-06 09:24:00|41057.9|41037.9|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|2
1736155450000|2025-01-06 09:24:10|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|1
1736155460000|2025-01-06 09:24:20|41061.5|41041.5|41060.4|41040.4|41061.5|41041.5|41060.4|41040.4|0
1736155470000|2025-01-06 09:24:30|41059|41039|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|0
1736155480000|2025-01-06 09:24:40|41062.9|41042.9|41062.9|41042.9|41065.4|41045.4|41062.9|41042.9|2
1736155490000|2025-01-06 09:24:50|41064|41044|41065.4|41045.4|41065.4|41045.4|41064|41044|0
1736155500000|2025-01-06 09:25:00|41067.9|41047.9|41067.9|41047.9|41067.9|41047.9|41065.4|41045.4|0
1736155520000|2025-01-06 09:25:20|41070.4|41050.4|41070.4|41050.4|41072.9|41052.9|41070.4|41050.4|0
1736155530000|2025-01-06 09:25:30|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41071.5|41051.5|0
1736155540000|2025-01-06 09:25:40|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|3
1736155550000|2025-01-06 09:25:50|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|41080.4|41060.4|1
1736155560000|2025-01-06 09:26:00|41082.9|41062.9|41080.4|41060.4|41082.9|41062.9|41080.4|41060.4|1
1736155570000|2025-01-06 09:26:10|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155580000|2025-01-06 09:26:20|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|0
1736155590000|2025-01-06 09:26:30|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|0
1736155600000|2025-01-06 09:26:40|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155620000|2025-01-06 09:27:00|41076.5|41056.5|41075.4|41055.4|41076.5|41056.5|41074|41054|0
1736155630000|2025-01-06 09:27:10|41076.8|41056.8|41071.5|41051.5|41077.9|41057.9|41071.5|41051.5|0
1736155640000|2025-01-06 09:27:20|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|41072.9|41052.9|1
1736155650000|2025-01-06 09:27:30|41074.3|41054.3|41075.4|41055.4|41075.4|41055.4|41074.3|41054.3|1
1736155660000|2025-01-06 09:27:40|41076.8|41056.8|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|1
1736155680000|2025-01-06 09:28:00|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155690000|2025-01-06 09:28:10|41083.2|41063.2|41082.9|41062.9|41085.4|41065.4|41082.9|41062.9|5
1736155700000|2025-01-06 09:28:20|41085.4|41065.4|41084|41064|41085.4|41065.4|41080.4|41060.4|2
1736155710000|2025-01-06 09:28:30|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|41082.9|41062.9|0
1736155720000|2025-01-06 09:28:40|41081.5|41061.5|41077.9|41057.9|41081.5|41061.5|41076.5|41056.5|4
1736155730000|2025-01-06 09:28:50|41079|41059|41077.9|41057.9|41080.4|41060.4|41077.7|41057.7|1
1736155740000|2025-01-06 09:29:00|41079|41059|41072.9|41052.9|41079|41059|41072.9|41052.9|2
1736155750000|2025-01-06 09:29:10|41075.4|41055.4|41074|41054|41075.4|41055.4|41074|41054|0
1736155760000|2025-01-06 09:29:20|41074.3|41054.3|41072.9|41052.9|41075.4|41055.4|41072.9|41052.9|0
1736155770000|2025-01-06 09:29:30|41075.4|41055.4|41072.9|41052.9|41075.4|41055.4|41070.4|41050.4|0
1736155780000|2025-01-06 09:29:40|41071.8|41051.8|41070.4|41050.4|41071.8|41051.8|41070.4|41050.4|1
1736155790000|2025-01-06 09:29:50|41067.7|41047.7|41066.5|41046.5|41067.7|41047.7|41066.5|41046.5|4
1736155800000|2025-01-06 09:30:00|41064|41044|41059.3|41039.3|41064|41044|41059|41039|1
1736155810000|2025-01-06 09:30:10|41057.9|41037.9|41057.9|41037.9|41060.4|41040.4|41057.9|41037.9|4
1736155830000|2025-01-06 09:30:30|41052.9|41032.9|41045.4|41025.4|41052.9|41032.9|41042.7|41022.7|24
1736155840000|2025-01-06 09:30:40|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|8
1736155850000|2025-01-06 09:30:50|41051.8|41031.8|41055.4|41035.4|41055.4|41035.4|41051.8|41031.8|0
1736155860000|2025-01-06 09:31:00|41056.8|41036.8|41062.9|41042.9|41062.9|41042.9|41055.4|41035.4|3
1736155870000|2025-01-06 09:31:10|41065.4|41045.4|41070.4|41050.4|41070.4|41050.4|41065.4|41045.4|1
1736155880000|2025-01-06 09:31:20|41071.8|41051.8|41072.9|41052.9|41072.9|41052.9|41071.8|41051.8|1
1736155890000|2025-01-06 09:31:30|41070.4|41050.4|41070.4|41050.4|41072.9|41052.9|41070.4|41050.4|6
1736155910000|2025-01-06 09:31:50|41071.8|41051.8|41075.4|41055.4|41075.4|41055.4|41071.8|41051.8|2
1736155920000|2025-01-06 09:32:00|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|3
1736155930000|2025-01-06 09:32:10|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155940000|2025-01-06 09:32:20|41081.8|41061.8|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|0
1736155950000|2025-01-06 09:32:30|41081.8|41061.8|41080.4|41060.4|41082.9|41062.9|41080.4|41060.4|0
1736155960000|2025-01-06 09:32:40|41077.9|41057.9|41076.8|41056.8|41077.9|41057.9|41075.4|41055.4|1
1736155970000|2025-01-06 09:32:50|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|0
1736155980000|2025-01-06 09:33:00|41075.4|41055.4|41075.4|41055.4|41075.4|41055.4|41074.1|41054.1|0
1736155990000|2025-01-06 09:33:10|41077.9|41057.9|41075.4|41055.4|41077.9|41057.9|41075.4|41055.4|0
1736156000000|2025-01-06 09:33:20|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|41077.9|41057.9|0
1736156010000|2025-01-06 09:33:30|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|1
1736156020000|2025-01-06 09:33:40|41075.4|41055.4|41077.9|41057.9|41077.9|41057.9|41075.4|41055.4|0
1736156030000|2025-01-06 09:33:50|41075.4|41055.4|41077.9|41057.9|41080.4|41060.4|41075.4|41055.4|0
1736156040000|2025-01-06 09:34:00|41080.4|41060.4|41082.9|41062.9|41082.9|41062.9|41080.4|41060.4|2
1736156050000|2025-01-06 09:34:10|41081.8|41061.8|41080.4|41060.4|41081.8|41061.8|41080.4|41060.4|0
1736156060000|2025-01-06 09:34:20|41081.8|41061.8|41082.9|41062.9|41082.9|41062.9|41081.8|41061.8|1
1736156070000|2025-01-06 09:34:30|41081.8|41061.8|41080.4|41060.4|41081.8|41061.8|41080.4|41060.4|4
1736156080000|2025-01-06 09:34:40|41077.9|41057.9|41071.8|41051.8|41077.9|41057.9|41071.8|41051.8|4
1736156090000|2025-01-06 09:34:50|41070.4|41050.4|41072.9|41052.9|41072.9|41052.9|41069.3|41049.3|5
1736156100000|2025-01-06 09:35:00|41074.1|41054.1|41072.9|41052.9|41077.9|41057.9|41072.9|41052.9|9
1736156110000|2025-01-06 09:35:10|41071.6|41051.6|41060.4|41040.4|41071.6|41051.6|41060.4|41040.4|1
1736156120000|2025-01-06 09:35:20|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|41059.3|41039.3|2
1736156130000|2025-01-06 09:35:30|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|41060.4|41040.4|0
1736156160000|2025-01-06 09:36:00|41061.8|41041.8|41057.9|41037.9|41061.8|41041.8|41057.9|41037.9|1
1736156170000|2025-01-06 09:36:10|41056.6|41036.6|41055.4|41035.4|41056.6|41036.6|41055.4|41035.4|1
1736156210000|2025-01-06 09:36:50|41054.1|41034.1|41050.4|41030.4|41054.1|41034.1|41050.4|41030.4|5
1736156220000|2025-01-06 09:37:00|||||||||1
1736156230000|2025-01-06 09:37:10|41047.9|41027.9|41050.4|41030.4|41050.4|41030.4|41047.9|41027.9|12
1736156240000|2025-01-06 09:37:20|||||||||2
1736156260000|2025-01-06 09:37:40|41052.9|41032.9|41055.4|41035.4|41055.4|41035.4|41052.9|41032.9|2
1736156270000|2025-01-06 09:37:50|41056.8|41036.8|41060.4|41040.4|41060.4|41040.4|41056.6|41036.6|2
1736156280000|2025-01-06 09:38:00|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|41062.9|41042.9|0
1736156290000|2025-01-06 09:38:10|41061.6|41041.6|41062.9|41042.9|41062.9|41042.9|41060.4|41040.4|1
1736156300000|2025-01-06 09:38:20|41061.6|41041.6|41060.4|41040.4|41062.9|41042.9|41060.4|41040.4|3
1736156320000|2025-01-06 09:38:40|41059.1|41039.1|41060.4|41040.4|41060.4|41040.4|41057.9|41037.9|0
1736156340000|2025-01-06 09:39:00|41059.1|41039.1|41055.4|41035.4|41059.3|41039.3|41055.4|41035.4|2
1736156350000|2025-01-06 09:39:10|41054.1|41034.1|41052.9|41032.9|41054.1|41034.1|41050.4|41030.4|23
1736156360000|2025-01-06 09:39:20|41050.4|41030.4|41050.4|41030.4|41052.9|41032.9|41047.9|41027.9|7
1736156370000|2025-01-06 09:39:30|41051.8|41031.8|41052.9|41032.9|41056.8|41036.8|41051.8|41031.8|9
1736156390000|2025-01-06 09:39:50|41051.8|41031.8|41047.9|41027.9|41051.8|41031.8|41047.9|41027.9|11
1736156400000|2025-01-06 09:40:00|41050.4|41030.4|41047.9|41027.9|41050.4|41030.4|41045.4|41025.4|5
1736156410000|2025-01-06 09:40:10|41045.4|41025.4|41035.4|41015.4|41045.4|41025.4|41035.4|41015.4|40
1736156420000|2025-01-06 09:40:20|41034.3|41014.3|41027.9|41007.9|41034.3|41014.3|41027.9|41007.9|5
1736156430000|2025-01-06 09:40:30|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|41025.4|41005.4|13
1736156440000|2025-01-06 09:40:40|41024.1|41004.1|41026.6|41006.6|41026.6|41006.6|41024.1|41004.1|5
1736156450000|2025-01-06 09:40:50|41029.1|41009.1|41030.4|41010.4|41030.4|41010.4|41029.1|41009.1|5
1736156460000|2025-01-06 09:41:00|41031.6|41011.6|41034.1|41014.1|41034.1|41014.1|41031.6|41011.6|2
1736156470000|2025-01-06 09:41:10|41032.9|41012.9|41031.6|41011.6|41034.1|41014.1|41031.6|41011.6|1
1736156480000|2025-01-06 09:41:20|41030.2|41010.2|41029.1|41009.1|41030.2|41010.2|41029.1|41009.1|1
1736156490000|2025-01-06 09:41:30|41031.6|41011.6|41029.1|41009.1|41031.6|41011.6|41029.1|41009.1|2
1736156500000|2025-01-06 09:41:40|41026.6|41006.6|41019.1|40999.1|41026.6|41006.6|41019.1|40999.1|8
1736156510000|2025-01-06 09:41:50|41016.6|40996.6|41014.1|40994.1|41016.6|40996.6|41014.1|40994.1|1
1736156520000|2025-01-06 09:42:00|41016.6|40996.6|41015.5|40995.5|41016.6|40996.6|41015.5|40995.5|5
1736156530000|2025-01-06 09:42:10|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|41016.6|40996.6|0
1736156540000|2025-01-06 09:42:20|41019.1|40999.1|41031.8|41011.8|41031.8|41011.8|41019.1|40999.1|8
1736156550000|2025-01-06 09:42:30|41033|41013|41037.7|41017.7|41039.1|41019.1|41033|41013|0
1736156560000|2025-01-06 09:42:40|41039.1|41019.1|41041.6|41021.6|41041.6|41021.6|41036.6|41016.6|1
1736156570000|2025-01-06 09:42:50|41040.5|41020.5|41039.1|41019.1|41042.7|41022.7|41039.1|41019.1|7
1736156580000|2025-01-06 09:43:00|41036.6|41016.6|41039.1|41019.1|41039.1|41019.1|41036.6|41016.6|0
1736156600000|2025-01-06 09:43:20|41036.6|41016.6|41036.6|41016.6|41039.1|41019.1|41036.6|41016.6|0
1736156610000|2025-01-06 09:43:30|41037.7|41017.7|41036.6|41016.6|41039.1|41019.1|41036.6|41016.6|0
1736156620000|2025-01-06 09:43:40|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|1
1736156630000|2025-01-06 09:43:50|41031.6|41011.6|41024.1|41004.1|41031.6|41011.6|41024.1|41004.1|3
1736156640000|2025-01-06 09:44:00|41022.7|41002.7|41021.6|41001.6|41022.7|41002.7|41021.6|41001.6|4
1736156650000|2025-01-06 09:44:10|41023|41003|41024.1|41004.1|41024.1|41004.1|41021.6|41001.6|0
1736156660000|2025-01-06 09:44:20|41021.6|41001.6|41023|41003|41023|41003|41021.6|41001.6|0
1736156670000|2025-01-06 09:44:30|41024.1|41004.1|41020.5|41000.5|41024.1|41004.1|41020.5|41000.5|1
1736156690000|2025-01-06 09:44:50|41021.6|41001.6|41024.1|41004.1|41024.1|41004.1|41021.6|41001.6|1
1736156700000|2025-01-06 09:45:00|41022.7|41002.7|41021.6|41001.6|41022.7|41002.7|41021.6|41001.6|1
1736156710000|2025-01-06 09:45:10|41023|41003|41024.1|41004.1|41024.1|41004.1|41023|41003|0
1736156720000|2025-01-06 09:45:20|41025.5|41005.5|41026.6|41006.6|41026.6|41006.6|41024.1|41004.1|0
1736156730000|2025-01-06 09:45:30|||||||||2
1736156740000|2025-01-06 09:45:40|41028|41008|41031.6|41011.6|41031.6|41011.6|41028|41008|1
1736156750000|2025-01-06 09:45:50|41033|41013|41033|41013|41033|41013|41033|41013|0
1736156760000|2025-01-06 09:46:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|0
1736156770000|2025-01-06 09:46:10|41034.1|41014.1|41033|41013|41034.1|41014.1|41031.6|41011.6|3
1736156780000|2025-01-06 09:46:20|41035.5|41015.5|41034.1|41014.1|41036.6|41016.6|41034.1|41014.1|0
1736156790000|2025-01-06 09:46:30|41033|41013|41034.1|41014.1|41034.1|41014.1|41033|41013|0
1736156800000|2025-01-06 09:46:40|41032.7|41012.7|41034.1|41014.1|41034.1|41014.1|41032.7|41012.7|0
1736156810000|2025-01-06 09:46:50|41035.2|41015.2|41036.6|41016.6|41036.6|41016.6|41035.2|41015.2|6
1736156820000|2025-01-06 09:47:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|5
1736156830000|2025-01-06 09:47:10|||||||||1
1736156850000|2025-01-06 09:47:30|41038|41018|41039.1|41019.1|41039.1|41019.1|41038|41018|2
1736156860000|2025-01-06 09:47:40|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|41036.6|41016.6|2
1736156870000|2025-01-06 09:47:50|41034.1|41014.1|41035.2|41015.2|41036.6|41016.6|41034.1|41014.1|2
1736156880000|2025-01-06 09:48:00|41034.1|41014.1|41036.6|41016.6|41036.6|41016.6|41034.1|41014.1|0
1736156890000|2025-01-06 09:48:10|41035.5|41015.5|41024.1|41004.1|41035.5|41015.5|41024.1|41004.1|13
1736156900000|2025-01-06 09:48:20|41023|41003|41023|41003|41023|41003|41023|41003|0
1736156910000|2025-01-06 09:48:30|41021.6|41001.6|41021.6|41001.6|41021.6|41001.6|41019.1|40999.1|6
1736156920000|2025-01-06 09:48:40|41022.7|41002.7|41021.6|41001.6|41024.1|41004.1|41021.6|41001.6|1
1736156940000|2025-01-06 09:49:00|41023|41003|41026.6|41006.6|41026.6|41006.6|41023|41003|1
1736156960000|2025-01-06 09:49:20|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|2
1736156970000|2025-01-06 09:49:30|41023|41003|41021.6|41001.6|41023|41003|41021.6|41001.6|4
1736156990000|2025-01-06 09:49:50|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|41024.1|41004.1|3
1736157000000|2025-01-06 09:50:00|41026.6|41006.6|41028|41008|41028|41008|41026.6|41006.6|1
1736157010000|2025-01-06 09:50:10|41030.5|41010.5|41031.6|41011.6|41031.6|41011.6|41030.5|41010.5|2
1736157030000|2025-01-06 09:50:30|41033|41013|41041.6|41021.6|41046.6|41026.6|41033|41013|8
1736157040000|2025-01-06 09:50:40|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|0
1736157070000|2025-01-06 09:51:10|41041.6|41021.6|41043|41023|41043|41023|41041.6|41021.6|1
1736157080000|2025-01-06 09:51:20|41044.1|41024.1|41049.1|41029.1|41049.1|41029.1|41044.1|41024.1|1
1736157090000|2025-01-06 09:51:30|41045.2|41025.2|41044.1|41024.1|41045.2|41025.2|41044.1|41024.1|2
1736157100000|2025-01-06 09:51:40|||||||||3
1736157120000|2025-01-06 09:52:00|41041.6|41021.6|41041.6|41021.6|41041.6|41021.6|41040.2|41020.2|1
1736157130000|2025-01-06 09:52:10|41039.1|41019.1|41041.6|41021.6|41041.6|41021.6|41039.1|41019.1|2
1736157140000|2025-01-06 09:52:20|41039.1|41019.1|41039.1|41019.1|41039.1|41019.1|41036.6|41016.6|4
1736157160000|2025-01-06 09:52:40|41041.6|41021.6|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|7
1736157170000|2025-01-06 09:52:50|41040.5|41020.5|41041.6|41021.6|41041.6|41021.6|41040.5|41020.5|0
1736157180000|2025-01-06 09:53:00|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41042.7|41022.7|1
1736157190000|2025-01-06 09:53:10|41042.7|41022.7|41041.6|41021.6|41042.7|41022.7|41041.6|41021.6|0
1736157210000|2025-01-06 09:53:30|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|2
1736157220000|2025-01-06 09:53:40|||||||||2
1736157230000|2025-01-06 09:53:50|41040.5|41020.5|41039.1|41019.1|41041.6|41021.6|41039.1|41019.1|2
1736157240000|2025-01-06 09:54:00|41041.6|41021.6|41043|41023|41043|41023|41041.6|41021.6|0
1736157250000|2025-01-06 09:54:10|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|0
1736157260000|2025-01-06 09:54:20|41041.6|41021.6|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|0
1736157270000|2025-01-06 09:54:30|41044.1|41024.1|41046.6|41026.6|41046.6|41026.6|41044.1|41024.1|11
1736157280000|2025-01-06 09:54:40|41045.2|41025.2|41046.6|41026.6|41049.1|41029.1|41045.2|41025.2|6
1736157290000|2025-01-06 09:54:50|||||||||1
1736157300000|2025-01-06 09:55:00|41047.7|41027.7|41046.6|41026.6|41051.6|41031.6|41046.6|41026.6|7
1736157310000|2025-01-06 09:55:10|||||||||1
1736157320000|2025-01-06 09:55:20|41044.1|41024.1|41041.6|41021.6|41044.1|41024.1|41041.6|41021.6|1
1736157330000|2025-01-06 09:55:30|||||||||1
1736157340000|2025-01-06 09:55:40|41044.1|41024.1|41056.6|41036.6|41059.1|41039.1|41044.1|41024.1|20
1736157350000|2025-01-06 09:55:50|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|41061.6|41041.6|0
1736157360000|2025-01-06 09:56:00|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|4
1736157370000|2025-01-06 09:56:10|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41061.6|41041.6|1
1736157380000|2025-01-06 09:56:20|41064.1|41044.1|41061.6|41041.6|41064.1|41044.1|41061.6|41041.6|0
1736157390000|2025-01-06 09:56:30|||||||||3
1736157400000|2025-01-06 09:56:40|||||||||2
1736157420000|2025-01-06 09:57:00|41059.1|41039.1|41059.1|41039.1|41061.6|41041.6|41056.6|41036.6|4
1736157430000|2025-01-06 09:57:10|41060.5|41040.5|41061.6|41041.6|41061.6|41041.6|41060.5|41040.5|1
1736157440000|2025-01-06 09:57:20|41064.1|41044.1|41064.1|41044.1|41066.6|41046.6|41064.1|41044.1|4
1736157450000|2025-01-06 09:57:30|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|0
1736157470000|2025-01-06 09:57:50|41068|41048|41066.6|41046.6|41070.5|41050.5|41066.6|41046.6|3
1736157480000|2025-01-06 09:58:00|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|2
1736157490000|2025-01-06 09:58:10|41067.7|41047.7|41069.1|41049.1|41069.1|41049.1|41067.7|41047.7|2
1736157500000|2025-01-06 09:58:20|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|41071.6|41051.6|0
1736157520000|2025-01-06 09:58:40|41069.1|41049.1|41071.6|41051.6|41071.6|41051.6|41069.1|41049.1|8
1736157530000|2025-01-06 09:58:50|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|41069.4|41049.4|4
1736157540000|2025-01-06 09:59:00|41068|41048|41071.6|41051.6|41071.6|41051.6|41066.6|41046.6|7
1736157550000|2025-01-06 09:59:10|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|8
1736157560000|2025-01-06 09:59:20|41070.5|41050.5|41071.6|41051.6|41071.6|41051.6|41070.5|41050.5|0
1736157570000|2025-01-06 09:59:30|41068.9|41048.9|41071.6|41051.6|41071.6|41051.6|41068.9|41048.9|8
1736157580000|2025-01-06 09:59:40|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|7
1736157590000|2025-01-06 09:59:50|||||||||1
1736157600000|2025-01-06 10:00:00|41069.1|41049.1|41074.1|41054.1|41076.6|41056.6|41069.1|41049.1|11
1736157610000|2025-01-06 10:00:10|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|41069.1|41049.1|5
1736157620000|2025-01-06 10:00:20|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|41066.6|41046.6|3
1736157630000|2025-01-06 10:00:30|41061.6|41041.6|41059.1|41039.1|41061.6|41041.6|41059.1|41039.1|3
1736157640000|2025-01-06 10:00:40|41061.6|41041.6|41056.6|41036.6|41061.6|41041.6|41056.6|41036.6|3
1736157650000|2025-01-06 10:00:50|41054.1|41034.1|41054.1|41034.1|41054.1|41034.1|41052.7|41032.7|2
1736157660000|2025-01-06 10:01:00|41055.5|41035.5|41051.6|41031.6|41056.6|41036.6|41051.6|41031.6|4
1736157680000|2025-01-06 10:01:20|41056.6|41036.6|41061.6|41041.6|41061.6|41041.6|41056.6|41036.6|38
1736157690000|2025-01-06 10:01:30|||||||||1
1736157700000|2025-01-06 10:01:40|41060.2|41040.2|41056.6|41036.6|41060.2|41040.2|41056.6|41036.6|7
1736157720000|2025-01-06 10:02:00|||||||||2
1736157730000|2025-01-06 10:02:10|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|41052.7|41032.7|5
1736157740000|2025-01-06 10:02:20|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|41050.2|41030.2|1
1736157750000|2025-01-06 10:02:30|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|41049.1|41029.1|0
1736157760000|2025-01-06 10:02:40|41048|41028|41046.6|41026.6|41048|41028|41046.6|41026.6|12
1736157770000|2025-01-06 10:02:50|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|41044.1|41024.1|1
1736157780000|2025-01-06 10:03:00|41042.7|41022.7|41039.1|41019.1|41042.7|41022.7|41039.1|41019.1|11
1736157790000|2025-01-06 10:03:10|41037.7|41017.7|41036.6|41016.6|41037.7|41017.7|41036.6|41016.6|2
1736157800000|2025-01-06 10:03:20|41035.5|41015.5|41031.6|41011.6|41036.6|41016.6|41031.6|41011.6|2
1736157810000|2025-01-06 10:03:30|41029.1|41009.1|41026.6|41006.6|41029.1|41009.1|41026.6|41006.6|1
1736157820000|2025-01-06 10:03:40|41028|41008|41026.6|41006.6|41029.1|41009.1|41026.6|41006.6|11
1736157830000|2025-01-06 10:03:50|41027.7|41007.7|41029.1|41009.1|41031.6|41011.6|41027.7|41007.7|1
1736157840000|2025-01-06 10:04:00|41027.7|41007.7|41026.6|41006.6|41028|41008|41026.6|41006.6|0
1736157850000|2025-01-06 10:04:10|41027.7|41007.7|41028|41008|41028|41008|41027.7|41007.7|0
1736157860000|2025-01-06 10:04:20|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|41029.1|41009.1|0
1736157870000|2025-01-06 10:04:30|41030.2|41010.2|41033|41013|41034.1|41014.1|41030.2|41010.2|0
1736157880000|2025-01-06 10:04:40|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|0
1736157890000|2025-01-06 10:04:50|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|41031.6|41011.6|1
1736157900000|2025-01-06 10:05:00|41034.1|41014.1|41034.1|41014.1|41034.1|41014.1|41032.7|41012.7|1
1736157910000|2025-01-06 10:05:10|41032.7|41012.7|41034.1|41014.1|41034.1|41014.1|41031.6|41011.6|0
1736157930000|2025-01-06 10:05:30|41031.6|41011.6|41031.6|41011.6|41033|41013|41031.6|41011.6|5
1736157940000|2025-01-06 10:05:40|||||||||1
1736157960000|2025-01-06 10:06:00|41026.6|41006.6|41011.6|40991.6|41026.6|41006.6|41011.6|40991.6|28
1736157970000|2025-01-06 10:06:10|41010.5|40990.5|41004.1|40984.1|41010.5|40990.5|41004.1|40984.1|9
1736157980000|2025-01-06 10:06:20|41006.6|40986.6|41006.6|40986.6|41009.1|40989.1|41006.6|40986.6|5
1736158000000|2025-01-06 10:06:40|||||||||1
1736158010000|2025-01-06 10:06:50|41005.3|40985.3|41002.8|40982.8|41005.3|40985.3|41001.4|40981.4|4
1736158020000|2025-01-06 10:07:00|41000.3|40980.3|40991.6|40971.6|41000.3|40980.3|40989.1|40969.1|12
1736158030000|2025-01-06 10:07:10|40989.1|40969.1|40986.6|40966.6|40991.6|40971.6|40986.6|40966.6|3
1736158040000|2025-01-06 10:07:20|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1736158050000|2025-01-06 10:07:30|40985.3|40965.3|40986.6|40966.6|40989.1|40969.1|40985.3|40965.3|5
1736158060000|2025-01-06 10:07:40|40987.8|40967.8|40986.6|40966.6|40989.1|40969.1|40984.1|40964.1|0
1736158070000|2025-01-06 10:07:50|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|1
1736158080000|2025-01-06 10:08:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|0
1736158090000|2025-01-06 10:08:10|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40982.8|40962.8|1
1736158100000|2025-01-06 10:08:20|40982.8|40962.8|40981.6|40961.6|40982.8|40962.8|40981.6|40961.6|0
1736158120000|2025-01-06 10:08:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|3
1736158130000|2025-01-06 10:08:50|40982.8|40962.8|40983|40963|40983|40963|40981.6|40961.6|2
1736158140000|2025-01-06 10:09:00|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|2
1736158170000|2025-01-06 10:09:30|||||||||1
1736158180000|2025-01-06 10:09:40|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|3
1736158190000|2025-01-06 10:09:50|||||||||1
1736158200000|2025-01-06 10:10:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|2
1736158220000|2025-01-06 10:10:20|40981.6|40961.6|40976.6|40956.6|40981.6|40961.6|40976.6|40956.6|6
1736158230000|2025-01-06 10:10:30|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|40979.1|40959.1|1
1736158240000|2025-01-06 10:10:40|40976.6|40956.6|40974.1|40954.1|40979.1|40959.1|40974.1|40954.1|2
1736158250000|2025-01-06 10:10:50|40972.8|40952.8|40974.1|40954.1|40974.1|40954.1|40971.6|40951.6|0
1736158260000|2025-01-06 10:11:00|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1736158270000|2025-01-06 10:11:10|40975.3|40955.3|40976.6|40956.6|40976.6|40956.6|40972.8|40952.8|1
1736158300000|2025-01-06 10:11:40|40974.1|40954.1|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|1
1736158310000|2025-01-06 10:11:50|40976.6|40956.6|40974.1|40954.1|40976.6|40956.6|40974.1|40954.1|0
1736158320000|2025-01-06 10:12:00|40976.6|40956.6|40976.6|40956.6|40976.6|40956.6|40974.1|40954.1|2
1736158330000|2025-01-06 10:12:10|40978|40958|40980.5|40960.5|40980.5|40960.5|40978|40958|5
1736158350000|2025-01-06 10:12:30|40981.6|40961.6|40984.1|40964.1|40984.1|40964.1|40981.6|40961.6|2
1736158360000|2025-01-06 10:12:40|||||||||1
1736158370000|2025-01-06 10:12:50|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|1
1736158380000|2025-01-06 10:13:00|40983|40963|40984.1|40964.1|40985.3|40965.3|40983|40963|6
1736158390000|2025-01-06 10:13:10|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|0
1736158400000|2025-01-06 10:13:20|40986.6|40966.6|40984.1|40964.1|40986.6|40966.6|40984.1|40964.1|1
1736158410000|2025-01-06 10:13:30|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|0
1736158420000|2025-01-06 10:13:40|40988|40968|40989.1|40969.1|40989.1|40969.1|40988|40968|1
1736158450000|2025-01-06 10:14:10|||||||||1
1736158460000|2025-01-06 10:14:20|40987.8|40967.8|40986.6|40966.6|40987.8|40967.8|40986.6|40966.6|0
1736158470000|2025-01-06 10:14:30|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|0
1736158490000|2025-01-06 10:14:50|40984.1|40964.1|40986.6|40966.6|40986.6|40966.6|40984.1|40964.1|1
1736158500000|2025-01-06 10:15:00|40985.3|40965.3|40981.6|40961.6|40986.6|40966.6|40981.6|40961.6|5
1736158510000|2025-01-06 10:15:10|40983|40963|40983|40963|40984.1|40964.1|40981.6|40961.6|0
1736158520000|2025-01-06 10:15:20|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|40984.1|40964.1|0
1736158540000|2025-01-06 10:15:40|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|40981.6|40961.6|2
1736158550000|2025-01-06 10:15:50|40980.3|40960.3|40984.1|40964.1|40984.1|40964.1|40980.3|40960.3|5
1736158560000|2025-01-06 10:16:00|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|40986.6|40966.6|1
1736158570000|2025-01-06 10:16:10|40987.8|40967.8|40989.1|40969.1|40989.1|40969.1|40987.8|40967.8|2
1736158580000|2025-01-06 10:16:20|40986.6|40966.6|40986.7|40966.7|40988|40968|40986.6|40966.6|1
1736158610000|2025-01-06 10:16:50|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|1
1736158620000|2025-01-06 10:17:00|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|40991.7|40971.7|3
1736158630000|2025-01-06 10:17:10|40994.2|40974.2|40996.7|40976.7|40996.7|40976.7|40994.2|40974.2|3
1736158640000|2025-01-06 10:17:20|40999.2|40979.2|41003|40983|41003|40983|40999.2|40979.2|5
1736158650000|2025-01-06 10:17:30|41004.4|40984.4|41008|40988|41008|40988|41004.4|40984.4|2
1736158660000|2025-01-06 10:17:40|41005.5|40985.5|41008|40988|41008|40988|41005.5|40985.5|0
1736158670000|2025-01-06 10:17:50|41006.7|40986.7|41009.2|40989.2|41009.2|40989.2|41005.5|40985.5|3
1736158680000|2025-01-06 10:18:00|41010.3|40990.3|41011.7|40991.7|41011.7|40991.7|41010.3|40990.3|2
1736158690000|2025-01-06 10:18:10|41010.3|40990.3|41009.2|40989.2|41010.3|40990.3|41009.2|40989.2|3
1736158710000|2025-01-06 10:18:30|41007.8|40987.8|41004.2|40984.2|41007.8|40987.8|41004.2|40984.2|6
1736158720000|2025-01-06 10:18:40|41002.8|40982.8|41001.7|40981.7|41004.2|40984.2|41001.7|40981.7|0
1736158730000|2025-01-06 10:18:50|41004.2|40984.2|41006.7|40986.7|41006.7|40986.7|41004.2|40984.2|0
1736158750000|2025-01-06 10:19:10|41002.8|40982.8|40999.2|40979.2|41002.8|40982.8|40999.2|40979.2|6
1736158770000|2025-01-06 10:19:30|40997.8|40977.8|40996.7|40976.7|40997.8|40977.8|40995.3|40975.3|0
1736158790000|2025-01-06 10:19:50|||||||||1
1736158800000|2025-01-06 10:20:00|40995.3|40975.3|40991.7|40971.7|40995.3|40975.3|40991.7|40971.7|3
1736158820000|2025-01-06 10:20:20|40989.2|40969.2|40986.7|40966.7|40989.2|40969.2|40986.7|40966.7|4
1736158830000|2025-01-06 10:20:30|40984.2|40964.2|40985.5|40965.5|40985.5|40965.5|40984.2|40964.2|7
1736158840000|2025-01-06 10:20:40|40986.7|40966.7|40984.2|40964.2|40986.7|40966.7|40984.2|40964.2|0
1736158850000|2025-01-06 10:20:50|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|40986.7|40966.7|0
1736158860000|2025-01-06 10:21:00|||||||||1
1736158870000|2025-01-06 10:21:10|40989.2|40969.2|40989.2|40969.2|40989.2|40969.2|40986.7|40966.7|1
1736158880000|2025-01-06 10:21:20|40986.7|40966.7|40995.5|40975.5|40995.5|40975.5|40986.7|40966.7|8
1736158890000|2025-01-06 10:21:30|40996.9|40976.9|40994.2|40974.2|40996.9|40976.9|40994.2|40974.2|1
1736158910000|2025-01-06 10:21:50|40991.7|40971.7|40986.7|40966.7|40991.7|40971.7|40986.7|40966.7|3
1736158920000|2025-01-06 10:22:00|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|40985.3|40965.3|0
1736158960000|2025-01-06 10:22:40|40981.7|40961.7|40971.7|40951.7|40981.7|40961.7|40971.7|40951.7|8
1736158980000|2025-01-06 10:23:00|40970.5|40950.5|40972.8|40952.8|40972.8|40952.8|40969.2|40949.2|5
1736158990000|2025-01-06 10:23:10|40975.3|40955.3|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|1
1736159000000|2025-01-06 10:23:20|40974.2|40954.2|40972.8|40952.8|40975.3|40955.3|40972.8|40952.8|0
1736159040000|2025-01-06 10:24:00|40975.3|40955.3|40976.7|40956.7|40976.7|40956.7|40975.3|40955.3|0
1736159060000|2025-01-06 10:24:20|40975.3|40955.3|40974.2|40954.2|40975.3|40955.3|40974.2|40954.2|0
1736159080000|2025-01-06 10:24:40|40971.7|40951.7|40974.2|40954.2|40974.2|40954.2|40971.7|40951.7|2
1736159090000|2025-01-06 10:24:50|40976.7|40956.7|40976.7|40956.7|40976.7|40956.7|40976.7|40956.7|0
1736159100000|2025-01-06 10:25:00|40978|40958|40984.2|40964.2|40986.7|40966.7|40978|40958|3
1736159110000|2025-01-06 10:25:10|40985.5|40965.5|40984.2|40964.2|40986.7|40966.7|40984.2|40964.2|1
1736159120000|2025-01-06 10:25:20|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|40981.7|40961.7|6
1736159130000|2025-01-06 10:25:30|40983|40963|40983|40963|40983|40963|40983|40963|1
1736159140000|2025-01-06 10:25:40|40984.4|40964.4|40985.8|40965.8|40985.8|40965.8|40984.4|40964.4|1
1736159150000|2025-01-06 10:25:50|40984.4|40964.4|40996.7|40976.7|40998|40978|40984.4|40964.4|7
1736159160000|2025-01-06 10:26:00|40995.3|40975.3|41001.7|40981.7|41001.7|40981.7|40993.9|40973.9|9
1736159170000|2025-01-06 10:26:10|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|41002.8|40982.8|0
1736159180000|2025-01-06 10:26:20|41001.7|40981.7|41000.3|40980.3|41001.7|40981.7|41000.3|40980.3|1
1736159190000|2025-01-06 10:26:30|41001.7|40981.7|41005.3|40985.3|41005.3|40985.3|41000.3|40980.3|2
1736159200000|2025-01-06 10:26:40|41003.9|40983.9|41000.3|40980.3|41003.9|40983.9|41000.3|40980.3|0
1736159210000|2025-01-06 10:26:50|41001.7|40981.7|41000.3|40980.3|41001.7|40981.7|41000.3|40980.3|0
1736159220000|2025-01-06 10:27:00|40999.2|40979.2|40995.3|40975.3|40999.2|40979.2|40995.3|40975.3|17
1736159230000|2025-01-06 10:27:10|||||||||2
1736159240000|2025-01-06 10:27:20|40993.9|40973.9|40991.4|40971.4|40993.9|40973.9|40991.4|40971.4|1
1736159250000|2025-01-06 10:27:30|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|40993.9|40973.9|0
1736159260000|2025-01-06 10:27:40|40995|40975|40995|40975|40995|40975|40995|40975|0
1736159270000|2025-01-06 10:27:50|40996.4|40976.4|40996.4|40976.4|40996.4|40976.4|40996.4|40976.4|0
1736159280000|2025-01-06 10:28:00|40998.9|40978.9|40997.8|40977.8|40998.9|40978.9|40996.4|40976.4|0
1736159290000|2025-01-06 10:28:10|40998.9|40978.9|41000.3|40980.3|41000.3|40980.3|40997.8|40977.8|0
1736159300000|2025-01-06 10:28:20|40997.8|40977.8|40996.4|40976.4|40997.8|40977.8|40996.4|40976.4|1
1736159320000|2025-01-06 10:28:40|40995|40975|40991.4|40971.4|40995|40975|40991.4|40971.4|2
1736159330000|2025-01-06 10:28:50|40993.9|40973.9|40990.3|40970.3|40993.9|40973.9|40988.9|40968.9|3
1736159340000|2025-01-06 10:29:00|40991.4|40971.4|40988.9|40968.9|40991.4|40971.4|40988.9|40968.9|0
1736159350000|2025-01-06 10:29:10|40987.5|40967.5|40985|40965|40987.5|40967.5|40985|40965|8
1736159370000|2025-01-06 10:29:30|40983.9|40963.9|40981.4|40961.4|40983.9|40963.9|40980|40960|3
1736159390000|2025-01-06 10:29:50|40978.9|40958.9|40978.9|40958.9|40980.3|40960.3|40978.9|40958.9|6
1736159400000|2025-01-06 10:30:00|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|40976.4|40956.4|0
1736159410000|2025-01-06 10:30:10|40971.4|40951.4|40961.4|40941.4|40971.4|40951.4|40961.4|40941.4|8
1736159420000|2025-01-06 10:30:20|40956.4|40936.4|40956.4|40936.4|40958.9|40938.9|40956.4|40936.4|11
1736159430000|2025-01-06 10:30:30|40955.1|40935.1|40951.4|40931.4|40955.1|40935.1|40951.4|40931.4|4
1736159450000|2025-01-06 10:30:50|40946.4|40926.4|40951.4|40931.4|40951.4|40931.4|40946.4|40926.4|21
1736159460000|2025-01-06 10:31:00|40953.9|40933.9|40951.4|40931.4|40953.9|40933.9|40951.4|40931.4|2
1736159470000|2025-01-06 10:31:10|40953.9|40933.9|40951.4|40931.4|40953.9|40933.9|40951.4|40931.4|1
1736159480000|2025-01-06 10:31:20|40950.1|40930.1|40948.9|40928.9|40950.1|40930.1|40948.9|40928.9|1
1736159490000|2025-01-06 10:31:30|40943.9|40923.9|40943.9|40923.9|40943.9|40923.9|40940.1|40920.1|11
1736159500000|2025-01-06 10:31:40|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|40941.4|40921.4|4
1736159510000|2025-01-06 10:31:50|40940.3|40920.3|40932.8|40912.8|40940.3|40920.3|40932.8|40912.8|17
1736159520000|2025-01-06 10:32:00|40934.2|40914.2|40936.4|40916.4|40936.4|40916.4|40934.2|40914.2|2
1736159530000|2025-01-06 10:32:10|40938.9|40918.9|40941.4|40921.4|40941.4|40921.4|40938.9|40918.9|0
1736159540000|2025-01-06 10:32:20|40942.8|40922.8|40946.4|40926.4|40946.4|40926.4|40941.4|40921.4|1
1736159550000|2025-01-06 10:32:30|40945.1|40925.1|40943.9|40923.9|40945.1|40925.1|40943.9|40923.9|3
1736159560000|2025-01-06 10:32:40|40946.4|40926.4|40951.4|40931.4|40951.4|40931.4|40943.9|40923.9|0
1736159570000|2025-01-06 10:32:50|40948.9|40928.9|40948.9|40928.9|40951.4|40931.4|40946.4|40926.4|1
1736159580000|2025-01-06 10:33:00|40947.6|40927.6|40948.9|40928.9|40950.3|40930.3|40947.6|40927.6|0
1736159590000|2025-01-06 10:33:10|40950.3|40930.3|40951.4|40931.4|40951.4|40931.4|40950.3|40930.3|1
1736159610000|2025-01-06 10:33:30|40953.9|40933.9|40953.9|40933.9|40953.9|40933.9|40953.9|40933.9|1
1736159620000|2025-01-06 10:33:40|40955.3|40935.3|40956.4|40936.4|40956.4|40936.4|40955.3|40935.3|2
1736159640000|2025-01-06 10:34:00|40957.6|40937.6|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|2
1736159660000|2025-01-06 10:34:20|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40956.4|40936.4|0
1736159670000|2025-01-06 10:34:30|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40953.9|40933.9|1
1736159680000|2025-01-06 10:34:40|40956.4|40936.4|40958.9|40938.9|40958.9|40938.9|40955.1|40935.1|2
1736159690000|2025-01-06 10:34:50|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|2
1736159700000|2025-01-06 10:35:00|40957.8|40937.8|40958.9|40938.9|40958.9|40938.9|40957.8|40937.8|0
1736159710000|2025-01-06 10:35:10|||||||||2
1736159720000|2025-01-06 10:35:20|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|40957.6|40937.6|1
1736159730000|2025-01-06 10:35:30|40956.4|40936.4|40953.9|40933.9|40956.4|40936.4|40953.9|40933.9|2
1736159740000|2025-01-06 10:35:40|||||||||1
1736159760000|2025-01-06 10:36:00|||||||||2
1736159770000|2025-01-06 10:36:10|40955.3|40935.3|40953.9|40933.9|40956.4|40936.4|40953.9|40933.9|0
1736159780000|2025-01-06 10:36:20|40952.6|40932.6|40953.9|40933.9|40953.9|40933.9|40951.4|40931.4|3
1736159790000|2025-01-06 10:36:30|40951.4|40931.4|40953.9|40933.9|40953.9|40933.9|40951.4|40931.4|0
1736159820000|2025-01-06 10:37:00|40952.6|40932.6|40953.9|40933.9|40953.9|40933.9|40952.6|40932.6|0
1736159830000|2025-01-06 10:37:10|||||||||1
1736159840000|2025-01-06 10:37:20|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|40956.4|40936.4|2
1736159850000|2025-01-06 10:37:30|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|40958.9|40938.9|0
1736159860000|2025-01-06 10:37:40|||||||||1
1736159870000|2025-01-06 10:37:50|40961.4|40941.4|40966.4|40946.4|40966.4|40946.4|40961.4|40941.4|0
1736159880000|2025-01-06 10:38:00|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|40965.1|40945.1|1
1736159890000|2025-01-06 10:38:10|40966.2|40946.2|40966.4|40946.4|40968.9|40948.9|40966.2|40946.2|5
1736159900000|2025-01-06 10:38:20|40965.1|40945.1|40963.9|40943.9|40965.1|40945.1|40963.9|40943.9|0
1736159910000|2025-01-06 10:38:30|40965.3|40945.3|40966.4|40946.4|40966.4|40946.4|40963.9|40943.9|1
1736159920000|2025-01-06 10:38:40|40968.9|40948.9|40966.4|40946.4|40968.9|40948.9|40966.4|40946.4|4
1736159940000|2025-01-06 10:39:00|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|40968.9|40948.9|0
1736159950000|2025-01-06 10:39:10|40965.1|40945.1|40963.9|40943.9|40966.4|40946.4|40963.9|40943.9|3
1736159980000|2025-01-06 10:39:40|40962.6|40942.6|40963.9|40943.9|40963.9|40943.9|40962.6|40942.6|2
1736159990000|2025-01-06 10:39:50|40966.4|40946.4|40966.4|40946.4|40966.4|40946.4|40965.1|40945.1|1
1736160000000|2025-01-06 10:40:00|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|40963.9|40943.9|0
1736160010000|2025-01-06 10:40:10|40964|40944|40964|40944|40964|40944|40964|40944|0
1736160020000|2025-01-06 10:40:20|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|0
1736160030000|2025-01-06 10:40:30|40964|40944|40966.5|40946.5|40966.5|40946.5|40964|40944|6
1736160040000|2025-01-06 10:40:40|40969|40949|40979|40959|40979|40959|40969|40949|1
1736160050000|2025-01-06 10:40:50|40976.5|40956.5|40976.5|40956.5|40979|40959|40976.5|40956.5|0
1736160060000|2025-01-06 10:41:00|40977.8|40957.8|40976.5|40956.5|40977.8|40957.8|40976.5|40956.5|0
1736160080000|2025-01-06 10:41:20|||||||||1
1736160090000|2025-01-06 10:41:30|40974|40954|40976.5|40956.5|40976.5|40956.5|40974|40954|0
1736160100000|2025-01-06 10:41:40|40979|40959|40979|40959|40979|40959|40976.5|40956.5|0
1736160120000|2025-01-06 10:42:00|40981.5|40961.5|40984|40964|40984|40964|40981.5|40961.5|0
1736160130000|2025-01-06 10:42:10|40982.6|40962.6|40981.5|40961.5|40984|40964|40981.5|40961.5|3
1736160140000|2025-01-06 10:42:20|40980.3|40960.3|40979|40959|40980.3|40960.3|40979|40959|0
1736160150000|2025-01-06 10:42:30|40980.1|40960.1|40976.5|40956.5|40981.5|40961.5|40976.5|40956.5|1
1736160160000|2025-01-06 10:42:40|40979|40959|40979|40959|40979|40959|40976.5|40956.5|4
1736160170000|2025-01-06 10:42:50|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|40976.5|40956.5|0
1736160180000|2025-01-06 10:43:00|40979|40959|40975.1|40955.1|40979|40959|40975.1|40955.1|1
1736160190000|2025-01-06 10:43:10|40974|40954|40971.5|40951.5|40974|40954|40971.5|40951.5|5
1736160200000|2025-01-06 10:43:20|40969|40949|40967.6|40947.6|40969|40949|40967.6|40947.6|1
1736160210000|2025-01-06 10:43:30|40966.2|40946.2|40967.6|40947.6|40967.6|40947.6|40965.1|40945.1|0
1736160220000|2025-01-06 10:43:40|40969|40949|40967.8|40947.8|40969|40949|40966.5|40946.5|0
1736160230000|2025-01-06 10:43:50|40969|40949|40966.5|40946.5|40969|40949|40965.1|40945.1|2
1736160240000|2025-01-06 10:44:00|40965.1|40945.1|40964|40944|40965.1|40945.1|40964|40944|0
1736160260000|2025-01-06 10:44:20|40962.6|40942.6|40961.5|40941.5|40962.6|40942.6|40961.5|40941.5|2
1736160280000|2025-01-06 10:44:40|||||||||1
1736160300000|2025-01-06 10:45:00|40964|40944|40964|40944|40964|40944|40964|40944|3
1736160310000|2025-01-06 10:45:10|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|0
1736160320000|2025-01-06 10:45:20|40974|40954|40976.5|40956.5|40976.5|40956.5|40974|40954|3
1736160340000|2025-01-06 10:45:40|40974|40954|40971.5|40951.5|40974|40954|40971.5|40951.5|1
1736160350000|2025-01-06 10:45:50|40972.6|40952.6|40974|40954|40974|40954|40971.5|40951.5|0
1736160360000|2025-01-06 10:46:00|40972.6|40952.6|40970.1|40950.1|40974|40954|40969|40949|0
1736160370000|2025-01-06 10:46:10|40969|40949|40969|40949|40969|40949|40969|40949|4
1736160390000|2025-01-06 10:46:30|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|40966.5|40946.5|0
1736160420000|2025-01-06 10:47:00|40961.5|40941.5|40961.5|40941.5|40961.5|40941.5|40959|40939|3
1736160430000|2025-01-06 10:47:10|40964|40944|40959|40939|40964|40944|40959|40939|4
1736160440000|2025-01-06 10:47:20|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|40956.5|40936.5|1
1736160450000|2025-01-06 10:47:30|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|40955.1|40935.1|6
1736160460000|2025-01-06 10:47:40|40956.5|40936.5|40956.5|40936.5|40959|40939|40956.5|40936.5|1
1736160470000|2025-01-06 10:47:50|40954|40934|40954|40934|40954|40934|40954|40934|0
1736160480000|2025-01-06 10:48:00|40955.3|40935.3|40956.5|40936.5|40956.5|40936.5|40955.3|40935.3|1
1736160490000|2025-01-06 10:48:10|40954|40934|40956.5|40936.5|40956.5|40936.5|40954|40934|0
1736160500000|2025-01-06 10:48:20|40955.1|40935.1|40959|40939|40959|40939|40955.1|40935.1|1
1736160510000|2025-01-06 10:48:30|40960.1|40940.1|40956.5|40936.5|40960.1|40940.1|40956.5|40936.5|0
1736160520000|2025-01-06 10:48:40|40957.8|40937.8|40956.5|40936.5|40959|40939|40956.5|40936.5|0
1736160530000|2025-01-06 10:48:50|40959|40939|40959|40939|40959|40939|40956.5|40936.5|0
1736160540000|2025-01-06 10:49:00|40956.5|40936.5|40954|40934|40956.5|40936.5|40954|40934|2
1736160550000|2025-01-06 10:49:10|40949|40929|40946.5|40926.5|40949|40929|40946.5|40926.5|17
1736160580000|2025-01-06 10:49:40|40945.3|40925.3|40944|40924|40945.3|40925.3|40944|40924|0
1736160590000|2025-01-06 10:49:50|||||||||1
1736160600000|2025-01-06 10:50:00|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|40946.5|40926.5|0
1736160610000|2025-01-06 10:50:10|40945.3|40925.3|40946.5|40926.5|40946.5|40926.5|40944|40924|1
1736160640000|2025-01-06 10:50:40|40947.8|40927.8|40946.5|40926.5|40947.8|40927.8|40946.5|40926.5|0
1736160650000|2025-01-06 10:50:50|40944|40924|40944|40924|40945.1|40925.1|40944|40924|1
1736160660000|2025-01-06 10:51:00|40939|40919|40929|40909|40939|40919|40929|40909|11
1736160670000|2025-01-06 10:51:10|||||||||1
1736160680000|2025-01-06 10:51:20|40926.5|40906.5|40927.6|40907.6|40929|40909|40926.5|40906.5|10
1736160690000|2025-01-06 10:51:30|40926.5|40906.5|40926.5|40906.5|40926.5|40906.5|40924|40904|1
1736160700000|2025-01-06 10:51:40|40925.1|40905.1|40926.5|40906.5|40926.5|40906.5|40925.1|40905.1|0
1736160720000|2025-01-06 10:52:00|40925.1|40905.1|40902.6|40882.6|40925.1|40905.1|40901.2|40881.2|16
1736160730000|2025-01-06 10:52:10|40901.2|40881.2|40897.6|40877.6|40902.6|40882.6|40897.6|40877.6|6
1736160740000|2025-01-06 10:52:20|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|40896.5|40876.5|8
1736160760000|2025-01-06 10:52:40|40891.5|40871.5|40889|40869|40891.5|40871.5|40886.5|40866.5|6
1736160770000|2025-01-06 10:52:50|40894|40874|40904|40884|40904|40884|40894|40874|7
1736160780000|2025-01-06 10:53:00|40906.5|40886.5|40906.5|40886.5|40909|40889|40905.4|40885.4|8
1736160790000|2025-01-06 10:53:10|40905.4|40885.4|40904|40884|40905.4|40885.4|40904|40884|19
1736160800000|2025-01-06 10:53:20|40902.6|40882.6|40900.1|40880.1|40902.6|40882.6|40900.1|40880.1|2
1736160820000|2025-01-06 10:53:40|40901.5|40881.5|40904|40884|40904|40884|40901.5|40881.5|2
1736160830000|2025-01-06 10:53:50|40902.6|40882.6|40899|40879|40902.6|40882.6|40899|40879|1
1736160840000|2025-01-06 10:54:00|40897.9|40877.9|40894|40874|40897.9|40877.9|40894|40874|3
1736160850000|2025-01-06 10:54:10|40896.5|40876.5|40899|40879|40899|40879|40896.5|40876.5|3
1736160860000|2025-01-06 10:54:20|40896.5|40876.5|40896.5|40876.5|40897.9|40877.9|40896.5|40876.5|1
1736160870000|2025-01-06 10:54:30|40894|40874|40896.5|40876.5|40896.5|40876.5|40894|40874|0
1736160880000|2025-01-06 10:54:40|40894|40874|40894|40874|40894|40874|40894|40874|0
1736160890000|2025-01-06 10:54:50|40891.5|40871.5|40894|40874|40894|40874|40891.5|40871.5|0
1736160900000|2025-01-06 10:55:00|40895.4|40875.4|40899|40879|40899|40879|40895.4|40875.4|2
1736160910000|2025-01-06 10:55:10|40894|40874|40899|40879|40899|40879|40894|40874|4
1736160920000|2025-01-06 10:55:20|40896.5|40876.5|40902.6|40882.6|40902.6|40882.6|40896.2|40876.2|16
1736160930000|2025-01-06 10:55:30|40900.1|40880.1|40902.6|40882.6|40902.6|40882.6|40900.1|40880.1|7
1736160940000|2025-01-06 10:55:40|40901.2|40881.2|40900.1|40880.1|40901.2|40881.2|40897.6|40877.6|3
1736160950000|2025-01-06 10:55:50|40902.6|40882.6|40905.1|40885.1|40905.1|40885.1|40902.6|40882.6|2
1736160960000|2025-01-06 10:56:00|40902.6|40882.6|40902.6|40882.6|40905.1|40885.1|40900.1|40880.1|11
1736160970000|2025-01-06 10:56:10|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40898.7|40878.7|4
1736160980000|2025-01-06 10:56:20|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|40901.5|40881.5|1
1736160990000|2025-01-06 10:56:30|40902.6|40882.6|40902.6|40882.6|40902.6|40882.6|40897.6|40877.6|5
1736161000000|2025-01-06 10:56:40|40900.1|40880.1|40902.6|40882.6|40902.6|40882.6|40900.1|40880.1|0
1736161010000|2025-01-06 10:56:50|40905.1|40885.1|40910.1|40890.1|40910.1|40890.1|40902.6|40882.6|7
1736161020000|2025-01-06 10:57:00|40907.4|40887.4|40907.6|40887.6|40910.1|40890.1|40905.1|40885.1|11
1736161030000|2025-01-06 10:57:10|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|40907.6|40887.6|4
1736161050000|2025-01-06 10:57:30|40914|40894|40910.1|40890.1|40914|40894|40910.1|40890.1|3
1736161060000|2025-01-06 10:57:40|40912.6|40892.6|40912.6|40892.6|40912.6|40892.6|40912.6|40892.6|2
1736161070000|2025-01-06 10:57:50|40911.2|40891.2|40912.6|40892.6|40912.6|40892.6|40911.2|40891.2|0
1736161080000|2025-01-06 10:58:00|40911.2|40891.2|40910.1|40890.1|40912.6|40892.6|40910.1|40890.1|2
1736161090000|2025-01-06 10:58:10|||||||||3
1736161100000|2025-01-06 10:58:20|40907.6|40887.6|40910.1|40890.1|40910.1|40890.1|40907.6|40887.6|1
1736161110000|2025-01-06 10:58:30|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|40907.6|40887.6|3
1736161130000|2025-01-06 10:58:50|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|40910.1|40890.1|3
1736161140000|2025-01-06 10:59:00|40908.7|40888.7|40907.6|40887.6|40910.1|40890.1|40907.6|40887.6|2
1736161150000|2025-01-06 10:59:10|40906.2|40886.2|40901.2|40881.2|40907.6|40887.6|40901.2|40881.2|1
1736161160000|2025-01-06 10:59:20|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|40900.1|40880.1|1
1736161180000|2025-01-06 10:59:40|40897.6|40877.6|40896.2|40876.2|40897.6|40877.6|40896.2|40876.2|1
1736161190000|2025-01-06 10:59:50|40895.1|40875.1|40900.1|40880.1|40900.1|40880.1|40895.1|40875.1|4
1736161200000|2025-01-06 11:00:00|40898.7|40878.7|40895.1|40875.1|40898.7|40878.7|40895.1|40875.1|3
1736161220000|2025-01-06 11:00:20|40897.6|40877.6|40896.5|40876.5|40897.6|40877.6|40895.1|40875.1|6
1736161230000|2025-01-06 11:00:30|40895.1|40875.1|40895.1|40875.1|40900.1|40880.1|40895.1|40875.1|4
1736161240000|2025-01-06 11:00:40|40900.1|40880.1|40897.6|40877.6|40900.1|40880.1|40895.1|40875.1|3
1736161250000|2025-01-06 11:00:50|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|40895.1|40875.1|2
1736161260000|2025-01-06 11:01:00|40892.6|40872.6|40892.6|40872.6|40895.1|40875.1|40892.6|40872.6|0
1736161270000|2025-01-06 11:01:10|40894|40874|40895.1|40875.1|40895.1|40875.1|40894|40874|2
1736161280000|2025-01-06 11:01:20|40900.1|40880.1|40905.1|40885.1|40905.1|40885.1|40900.1|40880.1|8
1736161310000|2025-01-06 11:01:50|40910.1|40890.1|40911.2|40891.2|40911.2|40891.2|40910.1|40890.1|2
1736161320000|2025-01-06 11:02:00|40910.1|40890.1|40856.2|40836.2|40910.1|40890.1|40855.1|40835.1|75
1736161330000|2025-01-06 11:02:10|40860.1|40840.1|40880.1|40860.1|40880.1|40860.1|40860.1|40840.1|8
1736161340000|2025-01-06 11:02:20|40877.6|40857.6|40886.5|40866.5|40886.5|40866.5|40876.2|40856.2|12
1736161350000|2025-01-06 11:02:30|40887.6|40867.6|40882.6|40862.6|40887.6|40867.6|40882.6|40862.6|12
1736161360000|2025-01-06 11:02:40|40881.2|40861.2|40897.6|40877.6|40900.1|40880.1|40880.1|40860.1|12
1736161370000|2025-01-06 11:02:50|40896.2|40876.2|40895.1|40875.1|40896.2|40876.2|40890.1|40870.1|3
1736161380000|2025-01-06 11:03:00|40900.1|40880.1|40866.2|40846.2|40900.1|40880.1|40866.2|40846.2|23
1736161390000|2025-01-06 11:03:10|40863.5|40843.5|40852.6|40832.6|40863.5|40843.5|40852.6|40832.6|17
1736161400000|2025-01-06 11:03:20|40856.5|40836.5|40867.6|40847.6|40867.6|40847.6|40856.5|40836.5|10
1736161410000|2025-01-06 11:03:30|40865.1|40845.1|40867.6|40847.6|40867.6|40847.6|40865.1|40845.1|1
1736161420000|2025-01-06 11:03:40|40862.6|40842.6|40868.8|40848.8|40868.8|40848.8|40862.6|40842.6|5
1736161430000|2025-01-06 11:03:50|40870.1|40850.1|40870.1|40850.1|40871.5|40851.5|40870.1|40850.1|2
1736161440000|2025-01-06 11:04:00|40875.1|40855.1|40872.6|40852.6|40875.1|40855.1|40872.6|40852.6|5
1736161450000|2025-01-06 11:04:10|40868.8|40848.8|40867.6|40847.6|40868.8|40848.8|40866.3|40846.3|3
1736161460000|2025-01-06 11:04:20|40870.1|40850.1|40872.6|40852.6|40875.1|40855.1|40870.1|40850.1|14
1736161470000|2025-01-06 11:04:30|40871.3|40851.3|40875.1|40855.1|40875.1|40855.1|40870.1|40850.1|0
1736161480000|2025-01-06 11:04:40|40872.6|40852.6|40876.3|40856.3|40877.6|40857.6|40872.6|40852.6|1
1736161490000|2025-01-06 11:04:50|40875.1|40855.1|40880.1|40860.1|40885.1|40865.1|40875.1|40855.1|3
1736161500000|2025-01-06 11:05:00|40877.6|40857.6|40879|40859|40879|40859|40875.1|40855.1|14
1736161510000|2025-01-06 11:05:10|40877.6|40857.6|40877.6|40857.6|40880.1|40860.1|40876.3|40856.3|2
1736161530000|2025-01-06 11:05:30|40879|40859|40882.6|40862.6|40882.6|40862.6|40879|40859|3
1736161540000|2025-01-06 11:05:40|40881.3|40861.3|40877.6|40857.6|40881.3|40861.3|40877.6|40857.6|16
1736161550000|2025-01-06 11:05:50|40879|40859|40872.6|40852.6|40880.1|40860.1|40872.6|40852.6|2
1736161560000|2025-01-06 11:06:00|40875.1|40855.1|40876.3|40856.3|40878.8|40858.8|40875.1|40855.1|2
1736161570000|2025-01-06 11:06:10|40877.6|40857.6|40882.6|40862.6|40882.6|40862.6|40875.1|40855.1|3
1736161580000|2025-01-06 11:06:20|40881.3|40861.3|40882.6|40862.6|40882.6|40862.6|40880.1|40860.1|0
1736161590000|2025-01-06 11:06:30|40884|40864|40882.6|40862.6|40885.1|40865.1|40882.6|40862.6|0
1736161600000|2025-01-06 11:06:40|40885.1|40865.1|40882.6|40862.6|40885.1|40865.1|40882.6|40862.6|1
1736161610000|2025-01-06 11:06:50|40883.8|40863.8|40885.1|40865.1|40887.6|40867.6|40883.8|40863.8|1
1736161620000|2025-01-06 11:07:00|40883.8|40863.8|40885.1|40865.1|40887.6|40867.6|40882.6|40862.6|0
1736161630000|2025-01-06 11:07:10|40887.6|40867.6|40890.1|40870.1|40890.1|40870.1|40885.1|40865.1|5
1736161640000|2025-01-06 11:07:20|40895.1|40875.1|40895.1|40875.1|40896.5|40876.5|40895.1|40875.1|8
1736161650000|2025-01-06 11:07:30|40897.6|40877.6|40897.6|40877.6|40897.6|40877.6|40895.1|40875.1|0
1736161660000|2025-01-06 11:07:40|40898.8|40878.8|40925.1|40905.1|40927.9|40907.9|40897.6|40877.6|68
1736161670000|2025-01-06 11:07:50|40926.5|40906.5|40930.1|40910.1|40930.1|40910.1|40926.5|40906.5|106
1736161680000|2025-01-06 11:08:00|40928.8|40908.8|40925.1|40905.1|40928.8|40908.8|40925.1|40905.1|21
1736161690000|2025-01-06 11:08:10|40923.8|40903.8|40922.6|40902.6|40923.8|40903.8|40922.6|40902.6|1
1736161700000|2025-01-06 11:08:20|40920.1|40900.1|40915.1|40895.1|40922.6|40902.6|40915.1|40895.1|1
1736161710000|2025-01-06 11:08:30|40917.6|40897.6|40920.1|40900.1|40920.1|40900.1|40917.6|40897.6|1
1736161720000|2025-01-06 11:08:40|40921.5|40901.5|40925.1|40905.1|40925.1|40905.1|40921.5|40901.5|2
1736161730000|2025-01-06 11:08:50|40927.6|40907.6|40931.5|40911.5|40931.5|40911.5|40927.6|40907.6|3
1736161740000|2025-01-06 11:09:00|40935.1|40915.1|40945.1|40925.1|40945.1|40925.1|40935.1|40915.1|9
1736161750000|2025-01-06 11:09:10|40947.6|40927.6|40942.6|40922.6|40947.6|40927.6|40942.6|40922.6|5
1736161760000|2025-01-06 11:09:20|40944|40924|40945.1|40925.1|40950.1|40930.1|40944|40924|4
1736161770000|2025-01-06 11:09:30|40950.1|40930.1|40952.6|40932.6|40952.6|40932.6|40950.1|40930.1|1
1736161780000|2025-01-06 11:09:40|40954|40934|40952.6|40932.6|40957.6|40937.6|40952.6|40932.6|2
1736161790000|2025-01-06 11:09:50|40951.5|40931.5|40950.1|40930.1|40951.5|40931.5|40950.1|40930.1|0
1736161800000|2025-01-06 11:10:00|40952.6|40932.6|40945.1|40925.1|40952.6|40932.6|40945.1|40925.1|6
1736161810000|2025-01-06 11:10:10|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|40940.1|40920.1|1
1736161820000|2025-01-06 11:10:20|40942.6|40922.6|40947.6|40927.6|40947.6|40927.6|40942.6|40922.6|2
1736161830000|2025-01-06 11:10:30|40950.1|40930.1|40952.6|40932.6|40952.6|40932.6|40950.1|40930.1|14
1736161840000|2025-01-06 11:10:40|40955.1|40935.1|40960.1|40940.1|40961.5|40941.5|40955.1|40935.1|2
1736161850000|2025-01-06 11:10:50|40962.6|40942.6|40963.8|40943.8|40963.8|40943.8|40960.1|40940.1|0
1736161860000|2025-01-06 11:11:00|40965.1|40945.1|40976.3|40956.3|40977.6|40957.6|40965.1|40945.1|6
1736161870000|2025-01-06 11:11:10|40975.1|40955.1|40990.1|40970.1|40992.6|40972.6|40975.1|40955.1|11
1736161880000|2025-01-06 11:11:20|40992.6|40972.6|40996.5|40976.5|40996.5|40976.5|40992.6|40972.6|6
1736161890000|2025-01-06 11:11:30|40997.6|40977.6|40997.6|40977.6|40997.6|40977.6|40992.6|40972.6|8
1736161900000|2025-01-06 11:11:40|||||||||3
1736161910000|2025-01-06 11:11:50|41002.6|40982.6|41005.1|40985.1|41005.1|40985.1|41002.6|40982.6|2
1736161920000|2025-01-06 11:12:00|41014.3|40994.3|41026.3|41006.3|41026.3|41006.3|41014.3|40994.3|15
1736161930000|2025-01-06 11:12:10|41032.6|41012.6|41032.6|41012.6|41042.6|41022.6|41032.6|41012.6|40
1736161940000|2025-01-06 11:12:20|41031.3|41011.3|41027.6|41007.6|41035.1|41015.1|41027.6|41007.6|3
1736161950000|2025-01-06 11:12:30|41022.6|41002.6|41030.1|41010.1|41030.1|41010.1|41022.6|41002.6|14
1736161960000|2025-01-06 11:12:40|41031.5|41011.5|41031.5|41011.5|41031.5|41011.5|41016.5|40996.5|33
1736161970000|2025-01-06 11:12:50|41037|41017|41059|41039|41059|41039|41037|41017|27
1736161980000|2025-01-06 11:13:00|41066.5|41046.5|41070.1|41050.1|41070.1|41050.1|41066.5|41046.5|27
1736161990000|2025-01-06 11:13:10|41071.5|41051.5|41089|41069|41090.1|41070.1|41071.5|41051.5|46
1736162000000|2025-01-06 11:13:20|41090.4|41070.4|41104|41084|41107.6|41087.6|41089|41069|53
1736162010000|2025-01-06 11:13:30|41101.5|41081.5|41094|41074|41104|41084|41094|41074|24
1736162020000|2025-01-06 11:13:40|41091.5|41071.5|41104.8|41084.8|41104.8|41084.8|41087.9|41067.9|76
1736162030000|2025-01-06 11:13:50|41106.2|41086.2|41158.2|41138.2|41164.8|41144.8|41106.2|41086.2|85
1736162040000|2025-01-06 11:14:00|41157|41137|41154.8|41134.8|41163.7|41143.7|41149.8|41129.8|80
1736162050000|2025-01-06 11:14:10|41150.9|41130.9|41162|41142|41173.7|41153.7|41148.7|41128.7|45
1736162060000|2025-01-06 11:14:20|41160.7|41140.7|41184.8|41164.8|41186.2|41166.2|41154.8|41134.8|49
1736162070000|2025-01-06 11:14:30|41186.2|41166.2|41209.8|41189.8|41217.3|41197.3|41184.8|41164.8|73
1736162080000|2025-01-06 11:14:40|41212.3|41192.3|41211.2|41191.2|41214.8|41194.8|41206.2|41186.2|27
1736162090000|2025-01-06 11:14:50|41210|41190|41197.5|41177.5|41215|41195|41197.5|41177.5|98
1736162100000|2025-01-06 11:15:00|41200|41180|41215|41195|41215|41195|41200|41180|30
1736162110000|2025-01-06 11:15:10|41210|41190|41248.9|41228.9|41248.9|41228.9|41210|41190|202
1736162120000|2025-01-06 11:15:20|41265.3|41245.3|41313|41293|41314.2|41294.2|41265.3|41245.3|112
1736162130000|2025-01-06 11:15:30|41316.9|41296.9|41370.5|41350.5|41378|41358|41316.9|41296.9|121
1736162140000|2025-01-06 11:15:40|41371.9|41351.9|41388|41368|41388|41368|41360.3|41340.3|94
1736162150000|2025-01-06 11:15:50|41389.4|41369.4|41432.2|41412.2|41445.8|41425.8|41389.4|41369.4|123
1736162160000|2025-01-06 11:16:00|41430.8|41410.8|41440.8|41420.8|41445.8|41425.8|41427.2|41407.2|121
1736162170000|2025-01-06 11:16:10|41438.3|41418.3|41393.3|41373.3|41442.2|41422.2|41388.3|41368.3|76
1736162180000|2025-01-06 11:16:20|41390.8|41370.8|41394.4|41374.4|41405.8|41385.8|41390.8|41370.8|76
1736162190000|2025-01-06 11:16:30|41390.5|41370.5|41358|41338|41400.8|41380.8|41350.8|41330.8|37
1736162200000|2025-01-06 11:16:40|41356.7|41336.7|41373|41353|41373|41353|41343|41323|65
1736162210000|2025-01-06 11:16:50|41376.9|41356.9|41376.7|41356.7|41410.5|41390.5|41374.2|41354.2|59
1736162220000|2025-01-06 11:17:00|41375.5|41355.5|41404.4|41384.4|41415.5|41395.5|41375.5|41355.5|82
1736162230000|2025-01-06 11:17:10|41409.4|41389.4|41439.2|41419.2|41440.5|41420.5|41409.4|41389.4|46
1736162240000|2025-01-06 11:17:20|41438|41418|41423|41403|41453|41433|41418|41398|28
1736162250000|2025-01-06 11:17:30|41424.4|41404.4|41423|41403|41435.5|41415.5|41414.2|41394.2|28
1736162260000|2025-01-06 11:17:40|41428|41408|41415.5|41395.5|41438|41418|41415.5|41395.5|56
1736162270000|2025-01-06 11:17:50|41413|41393|41420.5|41400.5|41420.5|41400.5|41410.5|41390.5|17
1736162280000|2025-01-06 11:18:00|41423|41403|41413|41393|41423|41403|41406.7|41386.7|16
1736162290000|2025-01-06 11:18:10|41414.4|41394.4|41393|41373|41418|41398|41383|41363|25
1736162300000|2025-01-06 11:18:20|41390.5|41370.5|41365.5|41345.5|41390.5|41370.5|41365.5|41345.5|21
1736162310000|2025-01-06 11:18:30|41364.2|41344.2|41354.2|41334.2|41365.5|41345.5|41354.2|41334.2|31
1736162320000|2025-01-06 11:18:40|41353|41333|41358|41338|41360.5|41340.5|41349.2|41329.2|22
1736162330000|2025-01-06 11:18:50|41356.7|41336.7|41350.5|41330.5|41359.4|41339.4|41348|41328|35
1736162340000|2025-01-06 11:19:00|41353|41333|41378|41358|41378|41358|41353|41333|35
1736162350000|2025-01-06 11:19:10|41376.7|41356.7|41396.7|41376.7|41399.4|41379.4|41368|41348|29
1736162360000|2025-01-06 11:19:20|41395.5|41375.5|41380.5|41360.5|41398|41378|41379.4|41359.4|31
1736162370000|2025-01-06 11:19:30|41379.2|41359.2|41379.7|41359.7|41385.5|41365.5|41370.5|41350.5|9
1736162380000|2025-01-06 11:19:40|41383|41363|41383|41363|41389.4|41369.4|41381.9|41361.9|37
1736162390000|2025-01-06 11:19:50|41384.4|41364.4|41443.3|41423.3|41443.6|41423.6|41379.4|41359.4|158
1736162400000|2025-01-06 11:20:00|41440.8|41420.8|41483.6|41463.6|41483.6|41463.6|41421.9|41401.9|63
1736162410000|2025-01-06 11:20:10|41485.8|41465.8|41458.3|41438.3|41486.9|41466.9|41458.3|41438.3|46
1736162420000|2025-01-06 11:20:20|41459.7|41439.7|41445.8|41425.8|41470.8|41450.8|41445.8|41425.8|18
1736162430000|2025-01-06 11:20:30|41444.4|41424.4|41406.9|41386.9|41444.4|41424.4|41404.7|41384.7|48
1736162440000|2025-01-06 11:20:40|41409.7|41389.7|41411.9|41391.9|41429.4|41409.4|41409.7|41389.7|57
1736162450000|2025-01-06 11:20:50|41409.4|41389.4|41398.1|41378.1|41435.8|41415.8|41394.2|41374.2|56
1736162460000|2025-01-06 11:21:00|41400.6|41380.6|41381.9|41361.9|41403.1|41383.1|41381.9|41361.9|21
1736162470000|2025-01-06 11:21:10|41376.9|41356.9|41383.1|41363.1|41383.1|41363.1|41373.1|41353.1|30
1736162480000|2025-01-06 11:21:20|41385.3|41365.3|41400.6|41380.6|41400.6|41380.6|41378.1|41358.1|16
1736162490000|2025-01-06 11:21:30|41401.9|41381.9|41408.1|41388.1|41408.1|41388.1|41394.2|41374.2|23
1736162500000|2025-01-06 11:21:40|41410.6|41390.6|41413.1|41393.1|41420.6|41400.6|41408.1|41388.1|8
1736162510000|2025-01-06 11:21:50|41411.9|41391.9|41404.2|41384.2|41413.1|41393.1|41403.1|41383.1|16
1736162520000|2025-01-06 11:22:00|41403.1|41383.1|41413.1|41393.1|41418.1|41398.1|41398.1|41378.1|17
1736162530000|2025-01-06 11:22:10|41414.4|41394.4|41425.6|41405.6|41425.6|41405.6|41413.1|41393.1|38
1736162540000|2025-01-06 11:22:20|41426.9|41406.9|41438.1|41418.1|41439.4|41419.4|41426.9|41406.9|17
1736162550000|2025-01-06 11:22:30|41436.9|41416.9|41441.9|41421.9|41441.9|41421.9|41436.9|41416.9|8
1736162560000|2025-01-06 11:22:40|41439.4|41419.4|41426.7|41406.7|41440.6|41420.6|41426.7|41406.7|37
1736162570000|2025-01-06 11:22:50|41428.1|41408.1|41426.7|41406.7|41435.6|41415.6|41426.7|41406.7|22
1736162580000|2025-01-06 11:23:00|41428.1|41408.1|41438.1|41418.1|41440.6|41420.6|41428.1|41408.1|46
1736162590000|2025-01-06 11:23:10|41439.2|41419.2|41433.1|41413.1|41439.2|41419.2|41430.6|41410.6|31
1736162600000|2025-01-06 11:23:20|41434.2|41414.2|41433.1|41413.1|41438.1|41418.1|41433.1|41413.1|8
1736162610000|2025-01-06 11:23:30|41429.2|41409.2|41435.6|41415.6|41435.6|41415.6|41415.3|41395.3|32
1736162620000|2025-01-06 11:23:40|41436.9|41416.9|41428.1|41408.1|41440.8|41420.8|41428.1|41408.1|11
1736162630000|2025-01-06 11:23:50|41425.6|41405.6|41418.1|41398.1|41425.6|41405.6|41417.8|41397.8|7
1736162640000|2025-01-06 11:24:00|41423.1|41403.1|41438.1|41418.1|41438.1|41418.1|41423.1|41403.1|11
1736162650000|2025-01-06 11:24:10|41436.7|41416.7|41441.7|41421.7|41455.6|41435.6|41436.7|41416.7|49
1736162660000|2025-01-06 11:24:20|41441.9|41421.9|41436.7|41416.7|41450.6|41430.6|41435.6|41415.6|102
1736162670000|2025-01-06 11:24:30|41435.6|41415.6|41458.1|41438.1|41458.1|41438.1|41435.6|41415.6|22
1736162680000|2025-01-06 11:24:40|41459.4|41439.4|41455.3|41435.3|41467.8|41447.8|41455.3|41435.3|55
1736162690000|2025-01-06 11:24:50|41459.2|41439.2|41462.8|41442.8|41462.8|41442.8|41450.3|41430.3|12
1736162700000|2025-01-06 11:25:00|41460.3|41440.3|41514.2|41494.2|41514.2|41494.2|41460.3|41440.3|77
1736162710000|2025-01-06 11:25:10|41516.7|41496.7|41527.8|41507.8|41530.3|41510.3|41516.7|41496.7|58
1736162720000|2025-01-06 11:25:20|41530.3|41510.3|41510.3|41490.3|41530.3|41510.3|41510.3|41490.3|139
1736162730000|2025-01-06 11:25:30|41508.9|41488.9|41508.1|41488.1|41513.1|41493.1|41507.8|41487.8|55
1736162740000|2025-01-06 11:25:40|41509.4|41489.4|41508.1|41488.1|41515.6|41495.6|41508.1|41488.1|15
1736162750000|2025-01-06 11:25:50|41509.4|41489.4|41508.1|41488.1|41510.6|41490.6|41505.6|41485.6|73
1736162760000|2025-01-06 11:26:00|41510.6|41490.6|41505.8|41485.8|41515.8|41495.8|41505.8|41485.8|42
1736162770000|2025-01-06 11:26:10|41507.2|41487.2|41518.3|41498.3|41518.3|41498.3|41507.2|41487.2|31
1736162780000|2025-01-06 11:26:20|41519.4|41499.4|41513.3|41493.3|41520.8|41500.8|41513.3|41493.3|6
1736162790000|2025-01-06 11:26:30|41510.8|41490.8|41508.3|41488.3|41510.8|41490.8|41506.9|41486.9|12
1736162800000|2025-01-06 11:26:40|41510.8|41490.8|41505.8|41485.8|41510.8|41490.8|41505.8|41485.8|1
1736162810000|2025-01-06 11:26:50|41508.3|41488.3|41490.8|41470.8|41508.3|41488.3|41484.4|41464.4|50
1736162820000|2025-01-06 11:27:00|41488.3|41468.3|41490.8|41470.8|41490.8|41470.8|41480.8|41460.8|21
1736162830000|2025-01-06 11:27:10|41492.2|41472.2|41505.8|41485.8|41505.8|41485.8|41490.8|41470.8|7
1736162840000|2025-01-06 11:27:20|41508.3|41488.3|41505.8|41485.8|41518.3|41498.3|41505.8|41485.8|12
1736162850000|2025-01-06 11:27:30|41500.8|41480.8|41500.8|41480.8|41510.8|41490.8|41498.3|41478.3|20
1736162860000|2025-01-06 11:27:40|41503.3|41483.3|41513.3|41493.3|41513.3|41493.3|41503.3|41483.3|1
1736162870000|2025-01-06 11:27:50|41510.8|41490.8|41502.2|41482.2|41510.8|41490.8|41499.7|41479.7|8
1736162880000|2025-01-06 11:28:00|41503.3|41483.3|41515.8|41495.8|41515.8|41495.8|41503.3|41483.3|5
1736162890000|2025-01-06 11:28:10|41513.3|41493.3|41516.9|41496.9|41520.8|41500.8|41504.4|41484.4|31
1736162900000|2025-01-06 11:28:20|41515.8|41495.8|41510.8|41490.8|41515.8|41495.8|41510.8|41490.8|5
1736162910000|2025-01-06 11:28:30|41513.3|41493.3|41520.8|41500.8|41527.2|41507.2|41508.3|41488.3|40
1736162920000|2025-01-06 11:28:40|41518.3|41498.3|41520.8|41500.8|41524.4|41504.4|41515.8|41495.8|8
1736162930000|2025-01-06 11:28:50|41518.3|41498.3|41538.3|41518.3|41538.3|41518.3|41518.3|41498.3|12
1736162940000|2025-01-06 11:29:00|41535.8|41515.8|41530.8|41510.8|41538.6|41518.6|41523.3|41503.3|68
1736162950000|2025-01-06 11:29:10|41529.4|41509.4|41520.8|41500.8|41529.4|41509.4|41520.8|41500.8|16
1736162960000|2025-01-06 11:29:20|41518.3|41498.3|41515.8|41495.8|41520.8|41500.8|41515.8|41495.8|8
1736162970000|2025-01-06 11:29:30|41518.3|41498.3|41518.3|41498.3|41520.8|41500.8|41515.8|41495.8|2
1736162980000|2025-01-06 11:29:40|41519.4|41499.4|41535.8|41515.8|41543.3|41523.3|41518.3|41498.3|30
1736162990000|2025-01-06 11:29:50|41533.3|41513.3|41535.8|41515.8|41535.8|41515.8|41530.8|41510.8|20
1736163000000|2025-01-06 11:30:00|41537.2|41517.2|41559.7|41539.7|41561.1|41541.1|41535.8|41515.8|36
1736163010000|2025-01-06 11:30:10|41561.1|41541.1|41553.3|41533.3|41562.4|41542.4|41552.2|41532.2|41
1736163020000|2025-01-06 11:30:20|41550.8|41530.8|41549.4|41529.4|41553.3|41533.3|41549.4|41529.4|6
1736163030000|2025-01-06 11:30:30|41548.3|41528.3|41563.6|41543.6|41563.6|41543.6|41548.3|41528.3|28
1736163040000|2025-01-06 11:30:40|41566.1|41546.1|41565.8|41545.8|41571.1|41551.1|41560.8|41540.8|38
1736163050000|2025-01-06 11:30:50|41568.3|41548.3|41589.4|41569.4|41590.8|41570.8|41568.3|41548.3|52
1736163060000|2025-01-06 11:31:00|41588.3|41568.3|41610.8|41590.8|41620.8|41600.8|41588.3|41568.3|108
1736163070000|2025-01-06 11:31:10|41613.3|41593.3|41613.3|41593.3|41618.3|41598.3|41608.3|41588.3|41
1736163080000|2025-01-06 11:31:20|41614.7|41594.7|41610.8|41590.8|41618.3|41598.3|41610.8|41590.8|35
1736163090000|2025-01-06 11:31:30|41612.2|41592.2|41620.8|41600.8|41623.3|41603.3|41612.2|41592.2|12
1736163100000|2025-01-06 11:31:40|41618.3|41598.3|41618.3|41598.3|41620.8|41600.8|41615.8|41595.8|19
1736163110000|2025-01-06 11:31:50|41620.8|41600.8|41623.3|41603.3|41623.3|41603.3|41620.8|41600.8|71
1736163120000|2025-01-06 11:32:00|41618.3|41598.3|41610.8|41590.8|41618.3|41598.3|41608.3|41588.3|32
1736163130000|2025-01-06 11:32:10|41608.3|41588.3|41583.3|41563.3|41608.3|41588.3|41578.3|41558.3|46
1736163140000|2025-01-06 11:32:20|41585.8|41565.8|41583.1|41563.1|41600.8|41580.8|41582.8|41562.8|97
1736163150000|2025-01-06 11:32:30|41584.2|41564.2|41588.1|41568.1|41598.1|41578.1|41581.7|41561.7|21
1736163160000|2025-01-06 11:32:40|41586.7|41566.7|41580.6|41560.6|41586.7|41566.7|41570.6|41550.6|25
1736163170000|2025-01-06 11:32:50|41582|41562|41572|41552|41584.2|41564.2|41570.6|41550.6|17
1736163180000|2025-01-06 11:33:00|41582|41562|41549.5|41529.5|41582|41562|41545.6|41525.6|57
1736163190000|2025-01-06 11:33:10|41548.1|41528.1|41548.1|41528.1|41550.6|41530.6|41544.2|41524.2|28
1736163200000|2025-01-06 11:33:20|41550.6|41530.6|41545.6|41525.6|41553.1|41533.1|41543.1|41523.1|7
1736163210000|2025-01-06 11:33:30|41544.2|41524.2|41538.1|41518.1|41544.2|41524.2|41535.6|41515.6|9
1736163220000|2025-01-06 11:33:40|41539.5|41519.5|41558.1|41538.1|41558.1|41538.1|41538.1|41518.1|24
1736163230000|2025-01-06 11:33:50|41555.6|41535.6|41538.1|41518.1|41555.6|41535.6|41535.6|41515.6|11
1736163240000|2025-01-06 11:34:00|41536.7|41516.7|41525.6|41505.6|41538.1|41518.1|41525.6|41505.6|9
1736163250000|2025-01-06 11:34:10|41527|41507|41521.7|41501.7|41530.6|41510.6|41519.2|41499.2|14
1736163260000|2025-01-06 11:34:20|41519.5|41499.5|41533.1|41513.1|41538.1|41518.1|41518.1|41498.1|50
1736163270000|2025-01-06 11:34:30|41534.2|41514.2|41529.2|41509.2|41535.3|41515.3|41529.2|41509.2|7
1736163280000|2025-01-06 11:34:40|41530.3|41510.3|41529.2|41509.2|41531.7|41511.7|41529.2|41509.2|7
1736163290000|2025-01-06 11:34:50|41527.8|41507.8|41524.2|41504.2|41529.2|41509.2|41524.2|41504.2|9
1736163300000|2025-01-06 11:35:00|41525.6|41505.6|41516.7|41496.7|41525.6|41505.6|41516.7|41496.7|25
1736163310000|2025-01-06 11:35:10|41515.6|41495.6|41517|41497|41517|41497|41508.1|41488.1|29
1736163320000|2025-01-06 11:35:20|41514.2|41494.2|41509.2|41489.2|41514.2|41494.2|41509.2|41489.2|16
1736163330000|2025-01-06 11:35:30|41508.1|41488.1|41500.6|41480.6|41508.1|41488.1|41500.6|41480.6|30
1736163340000|2025-01-06 11:35:40|41505.6|41485.6|41500.6|41480.6|41505.6|41485.6|41498.1|41478.1|22
1736163350000|2025-01-06 11:35:50|41501.7|41481.7|41515.6|41495.6|41519.5|41499.5|41501.7|41481.7|14
1736163360000|2025-01-06 11:36:00|41518.1|41498.1|41532|41512|41533.1|41513.1|41515.6|41495.6|18
1736163370000|2025-01-06 11:36:10|41533.1|41513.1|41535.6|41515.6|41545.6|41525.6|41530.6|41510.6|18
1736163380000|2025-01-06 11:36:20|41538.1|41518.1|41533.1|41513.1|41540.6|41520.6|41533.1|41513.1|10
1736163390000|2025-01-06 11:36:30|41531.7|41511.7|41528.1|41508.1|41531.7|41511.7|41528.1|41508.1|6
1736163400000|2025-01-06 11:36:40|41526.7|41506.7|41523.1|41503.1|41526.7|41506.7|41518.1|41498.1|14
1736163410000|2025-01-06 11:36:50|41521.7|41501.7|41520.6|41500.6|41525.6|41505.6|41520.6|41500.6|8
1736163420000|2025-01-06 11:37:00|41519.2|41499.2|41513.1|41493.1|41519.2|41499.2|41510.6|41490.6|32
1736163430000|2025-01-06 11:37:10|41515.6|41495.6|41525.6|41505.6|41525.6|41505.6|41513.1|41493.1|58
1736163440000|2025-01-06 11:37:20|41529.5|41509.5|41538.1|41518.1|41543.1|41523.1|41529.5|41509.5|11
1736163450000|2025-01-06 11:37:30|41539.5|41519.5|41537.8|41517.8|41543.1|41523.1|41532.8|41512.8|83
1736163460000|2025-01-06 11:37:40|41539.2|41519.2|41564.2|41544.2|41564.2|41544.2|41539.2|41519.2|10
1736163470000|2025-01-06 11:37:50|41567|41547|41595.3|41575.3|41595.3|41575.3|41567|41547|26
1736163480000|2025-01-06 11:38:00|41592.8|41572.8|41597.8|41577.8|41599.2|41579.2|41592.8|41572.8|33
1736163490000|2025-01-06 11:38:10|41599|41579|41597.8|41577.8|41600.3|41580.3|41594|41574|25
1736163500000|2025-01-06 11:38:20|41599.2|41579.2|41602.8|41582.8|41602.8|41582.8|41597.8|41577.8|16
1736163510000|2025-01-06 11:38:30|41600.3|41580.3|41594|41574|41605.3|41585.3|41594|41574|31
1736163520000|2025-01-06 11:38:40|41595.3|41575.3|41592.8|41572.8|41597.8|41577.8|41592.8|41572.8|62
1736163530000|2025-01-06 11:38:50|41587.8|41567.8|41580.3|41560.3|41587.8|41567.8|41560.3|41540.3|32
1736163540000|2025-01-06 11:39:00|41582.8|41562.8|41594.2|41574.2|41594.2|41574.2|41580.3|41560.3|13
1736163550000|2025-01-06 11:39:10|41592.8|41572.8|41585.3|41565.3|41595.3|41575.3|41582.8|41562.8|19
1736163560000|2025-01-06 11:39:20|41587.8|41567.8|41587.8|41567.8|41595.3|41575.3|41586.5|41566.5|19
1736163570000|2025-01-06 11:39:30|41586.7|41566.7|41575.3|41555.3|41586.7|41566.7|41571.5|41551.5|15
1736163580000|2025-01-06 11:39:40|41576.7|41556.7|41586.7|41566.7|41586.7|41566.7|41575.3|41555.3|5
1736163590000|2025-01-06 11:39:50|41589.2|41569.2|41577.8|41557.8|41592.8|41572.8|41577.8|41557.8|29
1736163600000|2025-01-06 11:40:00|41580.3|41560.3|41585.3|41565.3|41585.3|41565.3|41575.3|41555.3|39
1736163610000|2025-01-06 11:40:10|41587.8|41567.8|41599.2|41579.2|41601.7|41581.7|41587.8|41567.8|25
1736163620000|2025-01-06 11:40:20|41600.6|41580.6|41597.8|41577.8|41602.8|41582.8|41597.8|41577.8|13
1736163630000|2025-01-06 11:40:30|41595.3|41575.3|41597.8|41577.8|41597.8|41577.8|41595.3|41575.3|8
1736163640000|2025-01-06 11:40:40|41600.3|41580.3|41605.3|41585.3|41611.7|41591.7|41600.3|41580.3|28
1736163650000|2025-01-06 11:40:50|41607.8|41587.8|41587.8|41567.8|41607.8|41587.8|41587.8|41567.8|51
1736163660000|2025-01-06 11:41:00|41585.3|41565.3|41587.8|41567.8|41587.8|41567.8|41582.8|41562.8|51
1736163670000|2025-01-06 11:41:10|41582.8|41562.8|41577.8|41557.8|41582.8|41562.8|41576.5|41556.5|46
1736163680000|2025-01-06 11:41:20|41579|41559|41577.8|41557.8|41580.3|41560.3|41577.8|41557.8|6
1736163690000|2025-01-06 11:41:30|41575.3|41555.3|41570.3|41550.3|41577.8|41557.8|41570.3|41550.3|11
1736163700000|2025-01-06 11:41:40|41569.2|41549.2|41572.8|41552.8|41572.8|41552.8|41567.8|41547.8|10
1736163710000|2025-01-06 11:41:50|41575.3|41555.3|41580.3|41560.3|41580.3|41560.3|41575.3|41555.3|3
1736163720000|2025-01-06 11:42:00|41582.8|41562.8|41600.3|41580.3|41600.3|41580.3|41582.8|41562.8|40
1736163730000|2025-01-06 11:42:10|41597.8|41577.8|41587.8|41567.8|41600.3|41580.3|41587.8|41567.8|19
1736163740000|2025-01-06 11:42:20|41582.8|41562.8|41575.3|41555.3|41585.3|41565.3|41575.3|41555.3|14
1736163750000|2025-01-06 11:42:30|41572.8|41552.8|41565.3|41545.3|41575.3|41555.3|41564|41544|7
1736163760000|2025-01-06 11:42:40|41562.8|41542.8|41560.3|41540.3|41565.3|41545.3|41552.8|41532.8|43
1736163770000|2025-01-06 11:42:50|41561.7|41541.7|41560.3|41540.3|41562.8|41542.8|41560.3|41540.3|2
1736163780000|2025-01-06 11:43:00|41557.8|41537.8|41562.8|41542.8|41562.8|41542.8|41552.8|41532.8|14
1736163790000|2025-01-06 11:43:10|41564.2|41544.2|41570.3|41550.3|41571.7|41551.7|41564.2|41544.2|9
1736163800000|2025-01-06 11:43:20|41567.8|41547.8|41572.8|41552.8|41575.3|41555.3|41567.8|41547.8|11
1736163810000|2025-01-06 11:43:30|41571.5|41551.5|41567.8|41547.8|41572.8|41552.8|41567.8|41547.8|5
1736163820000|2025-01-06 11:43:40|41569.2|41549.2|41569|41549|41570.3|41550.3|41567.8|41547.8|3
1736163830000|2025-01-06 11:43:50|41567.8|41547.8|41567.8|41547.8|41567.8|41547.8|41565.3|41545.3|5
1736163840000|2025-01-06 11:44:00|41569.2|41549.2|41585.3|41565.3|41587.8|41567.8|41569.2|41549.2|22
1736163850000|2025-01-06 11:44:10|41587.8|41567.8|41591.7|41571.7|41591.7|41571.7|41585.3|41565.3|22
1736163860000|2025-01-06 11:44:20|41590.1|41570.1|41595.3|41575.3|41595.3|41575.3|41589.2|41569.2|15
1736163870000|2025-01-06 11:44:30|41594|41574|41610.3|41590.3|41610.3|41590.3|41594|41574|25
1736163880000|2025-01-06 11:44:40|41612.8|41592.8|41659|41639|41662.8|41642.8|41612.8|41592.8|65
1736163890000|2025-01-06 11:44:50|41662.8|41642.8|41662.8|41642.8|41662.8|41642.8|41657.8|41637.8|36
1736163900000|2025-01-06 11:45:00|41667.8|41647.8|41695.3|41675.3|41701.5|41681.5|41667.8|41647.8|42
1736163910000|2025-01-06 11:45:10|41697.8|41677.8|41712.8|41692.8|41717.8|41697.8|41697.8|41677.8|74
1736163920000|2025-01-06 11:45:20|41711.7|41691.7|41692.9|41672.9|41711.7|41691.7|41692.8|41672.8|54
1736163930000|2025-01-06 11:45:30|41689.2|41669.2|41679.2|41659.2|41692.9|41672.9|41672.9|41652.9|44
1736163940000|2025-01-06 11:45:40|41681.7|41661.7|41670.4|41650.4|41681.7|41661.7|41670.4|41650.4|14
1736163950000|2025-01-06 11:45:50|41667.9|41647.9|41642.9|41622.9|41667.9|41647.9|41640.4|41620.4|16
1736163960000|2025-01-06 11:46:00|41641.7|41621.7|41662.9|41642.9|41665.4|41645.4|41641.5|41621.5|31
1736163970000|2025-01-06 11:46:10|41664|41644|41656.5|41636.5|41665.4|41645.4|41656.5|41636.5|8
1736163980000|2025-01-06 11:46:20|41652.6|41632.6|41637.9|41617.9|41652.6|41632.6|41637.9|41617.9|16
1736163990000|2025-01-06 11:46:30|41636.5|41616.5|41612.9|41592.9|41639.2|41619.2|41612.9|41592.9|20
1736164000000|2025-01-06 11:46:40|41611.5|41591.5|41611.5|41591.5|41612.9|41592.9|41610.4|41590.4|12
1736164010000|2025-01-06 11:46:50|41610.4|41590.4|41606.5|41586.5|41610.4|41590.4|41606.5|41586.5|2
1736164020000|2025-01-06 11:47:00|41607.9|41587.9|41632.9|41612.9|41642.9|41622.9|41607.9|41587.9|15
1736164030000|2025-01-06 11:47:10|41630.4|41610.4|41636.5|41616.5|41636.5|41616.5|41627.9|41607.9|12
1736164040000|2025-01-06 11:47:20|41641.5|41621.5|41647.9|41627.9|41657.9|41637.9|41641.5|41621.5|19
1736164050000|2025-01-06 11:47:30|41645.4|41625.4|41660.4|41640.4|41660.4|41640.4|41642.9|41622.9|18
1736164060000|2025-01-06 11:47:40|41661.5|41641.5|41652.9|41632.9|41661.5|41641.5|41650.4|41630.4|24
1736164070000|2025-01-06 11:47:50|41654.2|41634.2|41652.9|41632.9|41655.4|41635.4|41652.9|41632.9|1
1736164080000|2025-01-06 11:48:00|41655.4|41635.4|41667.9|41647.9|41667.9|41647.9|41652.9|41632.9|10
1736164090000|2025-01-06 11:48:10|41666.5|41646.5|41660.4|41640.4|41676.5|41656.5|41647.9|41627.9|85
1736164100000|2025-01-06 11:48:20|41662.9|41642.9|41650.4|41630.4|41662.9|41642.9|41650.4|41630.4|18
1736164110000|2025-01-06 11:48:30|41647.9|41627.9|41637.9|41617.9|41647.9|41627.9|41637.9|41617.9|29
1736164120000|2025-01-06 11:48:40|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|3
1736164130000|2025-01-06 11:48:50|41637.9|41617.9|41635.4|41615.4|41640.4|41620.4|41635.4|41615.4|5
1736164140000|2025-01-06 11:49:00|41636.5|41616.5|41645.4|41625.4|41646.7|41626.7|41635.4|41615.4|31
1736164150000|2025-01-06 11:49:10|41643.1|41623.1|41640.6|41620.6|41643.1|41623.1|41640.6|41620.6|0
1736164160000|2025-01-06 11:49:20|41642|41622|41638.1|41618.1|41643.1|41623.1|41638.1|41618.1|3
1736164170000|2025-01-06 11:49:30|41635.6|41615.6|41635.6|41615.6|41638.1|41618.1|41634.2|41614.2|10
1736164180000|2025-01-06 11:49:40|41633.1|41613.1|41638.1|41618.1|41638.1|41618.1|41633.1|41613.1|1
1736164190000|2025-01-06 11:49:50|41634.2|41614.2|41643.1|41623.1|41643.1|41623.1|41631.7|41611.7|2
1736164200000|2025-01-06 11:50:00|41644.5|41624.5|41644.2|41624.2|41648.1|41628.1|41644.2|41624.2|17
1736164210000|2025-01-06 11:50:10|41641.7|41621.7|41639.2|41619.2|41643.1|41623.1|41639.2|41619.2|4
1736164220000|2025-01-06 11:50:20|41641.7|41621.7|41641.7|41621.7|41641.7|41621.7|41636.7|41616.7|3
1736164230000|2025-01-06 11:50:30|41646.7|41626.7|41644.2|41624.2|41652|41632|41644.2|41624.2|5
1736164240000|2025-01-06 11:50:40|41642.9|41622.9|41639.2|41619.2|41643.1|41623.1|41635.4|41615.4|6
1736164250000|2025-01-06 11:50:50|41636.7|41616.7|41639.2|41619.2|41641.7|41621.7|41636.7|41616.7|3
1736164260000|2025-01-06 11:51:00|41636.7|41616.7|41646.7|41626.7|41646.7|41626.7|41636.7|41616.7|1
1736164270000|2025-01-06 11:51:10|41644.2|41624.2|41641.7|41621.7|41645.6|41625.6|41641.7|41621.7|4
1736164280000|2025-01-06 11:51:20|41640.6|41620.6|41642.9|41622.9|41644.2|41624.2|41639.2|41619.2|3
1736164300000|2025-01-06 11:51:40|41644.2|41624.2|41649.2|41629.2|41649.2|41629.2|41644.2|41624.2|12
1736164310000|2025-01-06 11:51:50|41652.9|41632.9|41645.6|41625.6|41652.9|41632.9|41645.6|41625.6|11
1736164320000|2025-01-06 11:52:00|41649.2|41629.2|41646.7|41626.7|41649.2|41629.2|41643.1|41623.1|7
1736164330000|2025-01-06 11:52:10|41648.1|41628.1|41658.1|41638.1|41661.7|41641.7|41648.1|41628.1|21
1736164340000|2025-01-06 11:52:20|41659.2|41639.2|41664.2|41644.2|41664.2|41644.2|41649.2|41629.2|25
1736164350000|2025-01-06 11:52:30|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41658.1|41638.1|7
1736164360000|2025-01-06 11:52:40|41659.2|41639.2|41666.7|41646.7|41669.5|41649.5|41659.2|41639.2|13
1736164370000|2025-01-06 11:52:50|41669.2|41649.2|41669.2|41649.2|41671.7|41651.7|41669.2|41649.2|4
1736164380000|2025-01-06 11:53:00|41666.7|41646.7|41664.2|41644.2|41669.2|41649.2|41661.7|41641.7|5
1736164390000|2025-01-06 11:53:10|41665.4|41645.4|41669.2|41649.2|41669.2|41649.2|41664.2|41644.2|10
1736164400000|2025-01-06 11:53:20|41670.6|41650.6|41670.6|41650.6|41674.2|41654.2|41668.1|41648.1|7
1736164410000|2025-01-06 11:53:30|41668.1|41648.1|41665.6|41645.6|41668.1|41648.1|41665.6|41645.6|3
1736164420000|2025-01-06 11:53:40|41664.2|41644.2|41658.1|41638.1|41665.6|41645.6|41658.1|41638.1|10
1736164430000|2025-01-06 11:53:50|41656.7|41636.7|41655.6|41635.6|41656.7|41636.7|41655.6|41635.6|3
1736164440000|2025-01-06 11:54:00|41660.6|41640.6|41668.1|41648.1|41668.1|41648.1|41660.6|41640.6|7
1736164450000|2025-01-06 11:54:10|41669.5|41649.5|41680.6|41660.6|41683.1|41663.1|41669.5|41649.5|7
1736164460000|2025-01-06 11:54:20|41683.1|41663.1|41680.6|41660.6|41683.1|41663.1|41680.6|41660.6|4
1736164470000|2025-01-06 11:54:30|41683.1|41663.1|41675.6|41655.6|41683.1|41663.1|41675.6|41655.6|6
1736164480000|2025-01-06 11:54:40|41678.1|41658.1|41690.6|41670.6|41690.6|41670.6|41678.1|41658.1|34
1736164490000|2025-01-06 11:54:50|41692|41672|41713.1|41693.1|41713.1|41693.1|41691.7|41671.7|38
1736164500000|2025-01-06 11:55:00|41712|41692|41695.6|41675.6|41715.6|41695.6|41695.6|41675.6|21
1736164510000|2025-01-06 11:55:10|41697|41677|41703.1|41683.1|41703.1|41683.1|41695.6|41675.6|11
1736164520000|2025-01-06 11:55:20|41701.7|41681.7|41700.6|41680.6|41704.5|41684.5|41700.6|41680.6|21
1736164530000|2025-01-06 11:55:30|41699.2|41679.2|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|10
1736164540000|2025-01-06 11:55:40|41698.1|41678.1|41700.6|41680.6|41700.6|41680.6|41695.6|41675.6|20
1736164550000|2025-01-06 11:55:50|41699.2|41679.2|41696.7|41676.7|41699.2|41679.2|41696.7|41676.7|13
1736164560000|2025-01-06 11:56:00|41695.4|41675.4|41678.1|41658.1|41695.4|41675.4|41673.1|41653.1|21
1736164570000|2025-01-06 11:56:10|41676.7|41656.7|41678.1|41658.1|41678.1|41658.1|41675.6|41655.6|7
1736164580000|2025-01-06 11:56:20|41675.6|41655.6|41673.1|41653.1|41678.1|41658.1|41668.1|41648.1|8
1736164590000|2025-01-06 11:56:30|41668.1|41648.1|41666.7|41646.7|41668.1|41648.1|41665.6|41645.6|10
1736164600000|2025-01-06 11:56:40|41667|41647|41690.6|41670.6|41690.6|41670.6|41667|41647|21
1736164610000|2025-01-06 11:56:50|41688.1|41668.1|41683.1|41663.1|41690.6|41670.6|41683.1|41663.1|44
1736164620000|2025-01-06 11:57:00|41682|41662|41678.1|41658.1|41683.1|41663.1|41678.1|41658.1|9
1736164630000|2025-01-06 11:57:10|41679.5|41659.5|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|10
1736164640000|2025-01-06 11:57:20|41678.1|41658.1|41680.6|41660.6|41680.6|41660.6|41678.1|41658.1|2
1736164650000|2025-01-06 11:57:30|41679.5|41659.5|41683.1|41663.1|41683.1|41663.1|41679.5|41659.5|6
1736164660000|2025-01-06 11:57:40|41682|41662|41685.6|41665.6|41685.6|41665.6|41680.6|41660.6|59
1736164670000|2025-01-06 11:57:50|41680.6|41660.6|41675.6|41655.6|41680.6|41660.6|41675.6|41655.6|100
1736164680000|2025-01-06 11:58:00|41674.3|41654.3|41670.6|41650.6|41675.6|41655.6|41670.6|41650.6|6
1736164690000|2025-01-06 11:58:10|41673.1|41653.1|41675.6|41655.6|41675.6|41655.6|41671.8|41651.8|5
1736164700000|2025-01-06 11:58:20|41677|41657|41678.1|41658.1|41678.1|41658.1|41677|41657|3
1736164710000|2025-01-06 11:58:30|41676.8|41656.8|41676.8|41656.8|41676.8|41656.8|41674.3|41654.3|15
1736164720000|2025-01-06 11:58:40|41675.6|41655.6|41675.6|41655.6|41676.8|41656.8|41673.1|41653.1|11
1736164730000|2025-01-06 11:58:50|41680.6|41660.6|41680.6|41660.6|41683.4|41663.4|41680.6|41660.6|3
1736164740000|2025-01-06 11:59:00|||||||||3
1736164750000|2025-01-06 11:59:10|41683.1|41663.1|41680.6|41660.6|41683.1|41663.1|41680.6|41660.6|5
1736164760000|2025-01-06 11:59:20|41679.3|41659.3|41676.8|41656.8|41680.6|41660.6|41676.8|41656.8|4
1736164770000|2025-01-06 11:59:30|41675.6|41655.6|41670.6|41650.6|41677|41657|41670.6|41650.6|8
1736164780000|2025-01-06 11:59:40|41668.1|41648.1|41670.6|41650.6|41670.6|41650.6|41668.1|41648.1|10
1736164790000|2025-01-06 11:59:50|41668.1|41648.1|41663.1|41643.1|41668.1|41648.1|41663.1|41643.1|16
1736164800000|2025-01-06 12:00:00|41661.8|41641.8|41665.6|41645.6|41670.6|41650.6|41658.1|41638.1|42
1736164810000|2025-01-06 12:00:10|41664.3|41644.3|41668.1|41648.1|41668.1|41648.1|41664.3|41644.3|15
1736164820000|2025-01-06 12:00:20|41665.6|41645.6|41668.1|41648.1|41668.1|41648.1|41665.6|41645.6|5
1736164830000|2025-01-06 12:00:30|41665.6|41645.6|41665.6|41645.6|41668.1|41648.1|41665.6|41645.6|2
1736164840000|2025-01-06 12:00:40|41667|41647|41651.8|41631.8|41670.6|41650.6|41651.8|41631.8|45
1736164850000|2025-01-06 12:00:50|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|4
1736164860000|2025-01-06 12:01:00|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|35
1736164870000|2025-01-06 12:01:10|41658.1|41638.1|41655.6|41635.6|41660.6|41640.6|41655.6|41635.6|7
1736164880000|2025-01-06 12:01:20|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|11
1736164890000|2025-01-06 12:01:30|41656.8|41636.8|41655.6|41635.6|41660.6|41640.6|41655.6|41635.6|9
1736164900000|2025-01-06 12:01:40|41654.5|41634.5|41655.6|41635.6|41655.6|41635.6|41652.9|41632.9|69
1736164910000|2025-01-06 12:01:50|41654.3|41634.3|41648.1|41628.1|41654.3|41634.3|41645.6|41625.6|7
1736164920000|2025-01-06 12:02:00|41645.6|41625.6|41643.1|41623.1|41648.1|41628.1|41638.1|41618.1|57
1736164930000|2025-01-06 12:02:10|41641.8|41621.8|41644.5|41624.5|41644.5|41624.5|41641.8|41621.8|5
1736164940000|2025-01-06 12:02:20|41645.6|41625.6|41650.6|41630.6|41658.1|41638.1|41645.6|41625.6|60
1736164950000|2025-01-06 12:02:30|41655.6|41635.6|41664.5|41644.5|41668.4|41648.4|41655.6|41635.6|30
1736164960000|2025-01-06 12:02:40|41663.1|41643.1|41663.1|41643.1|41664.3|41644.3|41660.6|41640.6|5
1736164970000|2025-01-06 12:02:50|41661.8|41641.8|41671.8|41651.8|41671.8|41651.8|41660.6|41640.6|14
1736164980000|2025-01-06 12:03:00|41669.3|41649.3|41665.6|41645.6|41669.3|41649.3|41665.6|41645.6|7
1736164990000|2025-01-06 12:03:10|41667|41647|41665.6|41645.6|41668.1|41648.1|41663.1|41643.1|4
1736165000000|2025-01-06 12:03:20|41661.8|41641.8|41650.4|41630.4|41661.8|41641.8|41650.4|41630.4|36
1736165010000|2025-01-06 12:03:30|41649.3|41629.3|41653.1|41633.1|41655.6|41635.6|41649.3|41629.3|1
1736165020000|2025-01-06 12:03:40|41654.5|41634.5|41655.6|41635.6|41658.1|41638.1|41653.1|41633.1|0
1736165030000|2025-01-06 12:03:50|41657|41637|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|1
1736165040000|2025-01-06 12:04:00|41654.5|41634.5|41655.6|41635.6|41658.1|41638.1|41653.1|41633.1|7
1736165050000|2025-01-06 12:04:10|41657|41637|41660.6|41640.6|41660.6|41640.6|41656.8|41636.8|13
1736165060000|2025-01-06 12:04:20|41659.5|41639.5|41653.1|41633.1|41660.6|41640.6|41653.1|41633.1|9
1736165070000|2025-01-06 12:04:30|41651.8|41631.8|41653.1|41633.1|41654.5|41634.5|41650.6|41630.6|5
1736165080000|2025-01-06 12:04:40|41651.8|41631.8|41640.6|41620.6|41653.1|41633.1|41640.6|41620.6|12
1736165090000|2025-01-06 12:04:50|41639.3|41619.3|41640.6|41620.6|41640.6|41620.6|41638.1|41618.1|2
1736165100000|2025-01-06 12:05:00|41638.1|41618.1|41643.1|41623.1|41643.1|41623.1|41638.1|41618.1|5
1736165110000|2025-01-06 12:05:10|41645.6|41625.6|41648.1|41628.1|41648.1|41628.1|41645.6|41625.6|3
1736165120000|2025-01-06 12:05:20|41650.6|41630.6|41653.1|41633.1|41655.6|41635.6|41650.6|41630.6|9
1736165130000|2025-01-06 12:05:30|41651.8|41631.8|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|1
1736165140000|2025-01-06 12:05:40|41658.1|41638.1|41653.1|41633.1|41658.1|41638.1|41653.1|41633.1|10
1736165150000|2025-01-06 12:05:50|41654.5|41634.5|41650.6|41630.6|41655.6|41635.6|41648.1|41628.1|5
1736165160000|2025-01-06 12:06:00|41653.1|41633.1|41658.1|41638.1|41658.1|41638.1|41653.1|41633.1|14
1736165170000|2025-01-06 12:06:10|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41657|41637|11
1736165180000|2025-01-06 12:06:20|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41655.6|41635.6|11
1736165190000|2025-01-06 12:06:30|41659.5|41639.5|41663.1|41643.1|41663.1|41643.1|41659.5|41639.5|4
1736165200000|2025-01-06 12:06:40|41665.6|41645.6|41665.6|41645.6|41670.6|41650.6|41663.1|41643.1|17
1736165210000|2025-01-06 12:06:50|41667|41647|41663.1|41643.1|41668.1|41648.1|41660.6|41640.6|5
1736165220000|2025-01-06 12:07:00|41661.8|41641.8|41660.6|41640.6|41661.8|41641.8|41659.5|41639.5|7
1736165230000|2025-01-06 12:07:10|41665.6|41645.6|41668.1|41648.1|41673.1|41653.1|41665.6|41645.6|18
1736165240000|2025-01-06 12:07:20|41666.8|41646.8|41668.1|41648.1|41670.6|41650.6|41666.8|41646.8|1
1736165250000|2025-01-06 12:07:30|41669.5|41649.5|41673.1|41653.1|41673.1|41653.1|41668.1|41648.1|5
1736165260000|2025-01-06 12:07:40|41670.6|41650.6|41678.1|41658.1|41678.1|41658.1|41670.6|41650.6|5
1736165270000|2025-01-06 12:07:50|41676.8|41656.8|41678.1|41658.1|41678.1|41658.1|41676.8|41656.8|5
1736165280000|2025-01-06 12:08:00|41680.6|41660.6|41680.6|41660.6|41680.6|41660.6|41678.1|41658.1|4
1736165290000|2025-01-06 12:08:10|41679.3|41659.3|41680.6|41660.6|41680.6|41660.6|41675.6|41655.6|15
1736165300000|2025-01-06 12:08:20|41682|41662|41681.8|41661.8|41685.6|41665.6|41680.6|41660.6|33
1736165310000|2025-01-06 12:08:30|41680.6|41660.6|41685.6|41665.6|41685.6|41665.6|41680.6|41660.6|2
1736165320000|2025-01-06 12:08:40|||||||||11
1736165330000|2025-01-06 12:08:50|41682|41662|41695.6|41675.6|41700.6|41680.6|41682|41662|42
1736165340000|2025-01-06 12:09:00|41698.4|41678.4|41700.6|41680.6|41700.6|41680.6|41698.4|41678.4|6
1736165350000|2025-01-06 12:09:10|41702|41682|41703.1|41683.1|41705.6|41685.6|41700.6|41680.6|22
1736165360000|2025-01-06 12:09:20|41704.5|41684.5|41700.6|41680.6|41705.6|41685.6|41700.6|41680.6|29
1736165370000|2025-01-06 12:09:30|41698.1|41678.1|41700.6|41680.6|41700.6|41680.6|41698.1|41678.1|11
1736165380000|2025-01-06 12:09:40|41702|41682|41698.1|41678.1|41703.1|41683.1|41698.1|41678.1|3
1736165390000|2025-01-06 12:09:50|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|3
1736165400000|2025-01-06 12:10:00|41700.7|41680.7|41700.7|41680.7|41703.2|41683.2|41700.7|41680.7|14
1736165410000|2025-01-06 12:10:10|41703.2|41683.2|41699.3|41679.3|41703.2|41683.2|41699.3|41679.3|14
1736165420000|2025-01-06 12:10:20|41698.2|41678.2|41695.7|41675.7|41700.7|41680.7|41695.7|41675.7|5
1736165430000|2025-01-06 12:10:30|41697|41677|41695.7|41675.7|41698.2|41678.2|41695.7|41675.7|25
1736165440000|2025-01-06 12:10:40|41698.2|41678.2|41698.2|41678.2|41698.2|41678.2|41695.7|41675.7|25
1736165450000|2025-01-06 12:10:50|41697|41677|41695.7|41675.7|41700.7|41680.7|41695.7|41675.7|3
1736165460000|2025-01-06 12:11:00|41694.5|41674.5|41692|41672|41694.5|41674.5|41692|41672|3
1736165470000|2025-01-06 12:11:10|41690.7|41670.7|41691.8|41671.8|41693.2|41673.2|41689.3|41669.3|7
1736165480000|2025-01-06 12:11:20|41690.7|41670.7|41693.2|41673.2|41693.2|41673.2|41688.2|41668.2|5
1736165490000|2025-01-06 12:11:30|41691.8|41671.8|41685.7|41665.7|41691.8|41671.8|41685.7|41665.7|30
1736165500000|2025-01-06 12:11:40|41688.4|41668.4|41685.7|41665.7|41690.7|41670.7|41685.7|41665.7|16
1736165510000|2025-01-06 12:11:50|41684.3|41664.3|41678.2|41658.2|41684.3|41664.3|41678.2|41658.2|12
1736165520000|2025-01-06 12:12:00|41680.7|41660.7|41685.7|41665.7|41685.7|41665.7|41680.7|41660.7|17
1736165530000|2025-01-06 12:12:10|41688.2|41668.2|41680.7|41660.7|41688.2|41668.2|41680.7|41660.7|12
1736165540000|2025-01-06 12:12:20|41678.2|41658.2|41675.7|41655.7|41680.7|41660.7|41675.7|41655.7|4
1736165550000|2025-01-06 12:12:30|||||||||4
1736165560000|2025-01-06 12:12:40|41677|41657|41680.7|41660.7|41680.7|41660.7|41673.2|41653.2|14
1736165570000|2025-01-06 12:12:50|41682|41662|41680.7|41660.7|41683.2|41663.2|41680.7|41660.7|27
1736165580000|2025-01-06 12:13:00|41683.2|41663.2|41680.7|41660.7|41683.2|41663.2|41676.8|41656.8|127
1736165590000|2025-01-06 12:13:10|41682|41662|41685.7|41665.7|41685.7|41665.7|41680.7|41660.7|13
1736165600000|2025-01-06 12:13:20|41683.2|41663.2|41685.7|41665.7|41688.2|41668.2|41683.2|41663.2|6
1736165610000|2025-01-06 12:13:30|41684.3|41664.3|41683.2|41663.2|41688.2|41668.2|41683.2|41663.2|4
1736165620000|2025-01-06 12:13:40|41684.5|41664.5|41683.2|41663.2|41685.7|41665.7|41683.2|41663.2|1
1736165630000|2025-01-06 12:13:50|41680.7|41660.7|41683.2|41663.2|41683.2|41663.2|41679.5|41659.5|9
1736165640000|2025-01-06 12:14:00|41685.7|41665.7|41680.7|41660.7|41685.7|41665.7|41680.7|41660.7|4
1736165650000|2025-01-06 12:14:10|41679.5|41659.5|41678.2|41658.2|41680.7|41660.7|41678.2|41658.2|7
1736165660000|2025-01-06 12:14:20|41676.8|41656.8|41675.7|41655.7|41676.8|41656.8|41675.7|41655.7|15
1736165670000|2025-01-06 12:14:30|||||||||1
1736165680000|2025-01-06 12:14:40|41673.2|41653.2|41668.2|41648.2|41673.2|41653.2|41668.2|41648.2|3
1736165690000|2025-01-06 12:14:50|41669.5|41649.5|41670.7|41650.7|41670.7|41650.7|41668.2|41648.2|3
1736165700000|2025-01-06 12:15:00|41673.2|41653.2|41675.7|41655.7|41675.7|41655.7|41670.7|41650.7|7
1736165710000|2025-01-06 12:15:10|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|41680.7|41660.7|2
1736165730000|2025-01-06 12:15:30|41685.7|41665.7|41690.7|41670.7|41690.7|41670.7|41685.7|41665.7|17
1736165740000|2025-01-06 12:15:40|41692.9|41672.9|41700.7|41680.7|41700.7|41680.7|41692.9|41672.9|23
1736165750000|2025-01-06 12:15:50|41704.5|41684.5|41709.5|41689.5|41709.5|41689.5|41704.5|41684.5|10
1736165760000|2025-01-06 12:16:00|41712|41692|41715.7|41695.7|41720.7|41700.7|41709.5|41689.5|33
1736165770000|2025-01-06 12:16:10|41718.2|41698.2|41710.7|41690.7|41720.7|41700.7|41710.7|41690.7|36
1736165780000|2025-01-06 12:16:20|41705.7|41685.7|41715.7|41695.7|41715.7|41695.7|41705.7|41685.7|15
1736165790000|2025-01-06 12:16:30|41717|41697|41720.7|41700.7|41720.7|41700.7|41717|41697|32
1736165800000|2025-01-06 12:16:40|41728.4|41708.4|41740.7|41720.7|41745.7|41725.7|41728.4|41708.4|75
1736165810000|2025-01-06 12:16:50|41739.3|41719.3|41730.7|41710.7|41739.3|41719.3|41730.7|41710.7|13
1736165820000|2025-01-06 12:17:00|41731.8|41711.8|41733.2|41713.2|41733.2|41713.2|41731.8|41711.8|8
1736165830000|2025-01-06 12:17:10|41735.7|41715.7|41745.7|41725.7|41745.7|41725.7|41735.7|41715.7|21
1736165840000|2025-01-06 12:17:20|41743.2|41723.2|41738.4|41718.4|41748.4|41728.4|41738.4|41718.4|113
1736165850000|2025-01-06 12:17:30|41741.2|41721.2|41745.9|41725.9|41748.4|41728.4|41741.2|41721.2|21
1736165860000|2025-01-06 12:17:40|41750.9|41730.9|41747|41727|41750.9|41730.9|41747|41727|19
1736165870000|2025-01-06 12:17:50|41744.5|41724.5|41748.4|41728.4|41748.4|41728.4|41744.5|41724.5|4
1736165880000|2025-01-06 12:18:00|41747.3|41727.3|41715.9|41695.9|41748.4|41728.4|41715.9|41695.9|35
1736165890000|2025-01-06 12:18:10|41719.8|41699.8|41720.9|41700.9|41720.9|41700.9|41719.8|41699.8|4
1736165900000|2025-01-06 12:18:20|41719.5|41699.5|41718.4|41698.4|41719.5|41699.5|41717|41697|8
1736165910000|2025-01-06 12:18:30|41715.9|41695.9|41703.4|41683.4|41715.9|41695.9|41703.4|41683.4|22
1736165920000|2025-01-06 12:18:40|41704.8|41684.8|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|12
1736165930000|2025-01-06 12:18:50|||||||||2
1736165940000|2025-01-06 12:19:00|41702|41682|41699.8|41679.8|41702|41682|41699.8|41679.8|2
1736165950000|2025-01-06 12:19:10|41700.9|41680.9|41702|41682|41703.4|41683.4|41700.9|41680.9|3
1736165960000|2025-01-06 12:19:20|41700.9|41680.9|41698.4|41678.4|41703.4|41683.4|41697.3|41677.3|3
1736165970000|2025-01-06 12:19:30|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|41694.8|41674.8|13
1736165980000|2025-01-06 12:19:40|41693.4|41673.4|41694.8|41674.8|41695.9|41675.9|41693.4|41673.4|3
1736165990000|2025-01-06 12:19:50|41694.5|41674.5|41693.4|41673.4|41695.9|41675.9|41693.4|41673.4|3
1736166000000|2025-01-06 12:20:00|41690.9|41670.9|41708.4|41688.4|41708.4|41688.4|41690.9|41670.9|12
1736166010000|2025-01-06 12:20:10|41705.9|41685.9|41708.4|41688.4|41708.4|41688.4|41704.8|41684.8|9
1736166020000|2025-01-06 12:20:20|41713.4|41693.4|41713.4|41693.4|41713.4|41693.4|41708.4|41688.4|7
1736166030000|2025-01-06 12:20:30|41710.9|41690.9|41708.4|41688.4|41710.9|41690.9|41708.4|41688.4|1
1736166040000|2025-01-06 12:20:40|41707|41687|41704.5|41684.5|41708.4|41688.4|41704.5|41684.5|1
1736166050000|2025-01-06 12:20:50|41705.9|41685.9|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|1
1736166060000|2025-01-06 12:21:00|41708.4|41688.4|41705.9|41685.9|41708.4|41688.4|41705.9|41685.9|1
1736166070000|2025-01-06 12:21:10|41707.3|41687.3|41703.4|41683.4|41708.4|41688.4|41703.4|41683.4|3
1736166080000|2025-01-06 12:21:20|41704.8|41684.8|41700.9|41680.9|41705.9|41685.9|41700.9|41680.9|5
1736166090000|2025-01-06 12:21:30|41703.4|41683.4|41698.4|41678.4|41703.4|41683.4|41698.4|41678.4|2
1736166100000|2025-01-06 12:21:40|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41690.9|41670.9|4
1736166110000|2025-01-06 12:21:50|41690.9|41670.9|41677|41657|41693.4|41673.4|41677|41657|33
1736166120000|2025-01-06 12:22:00|41675.9|41655.9|41675.9|41655.9|41678.4|41658.4|41675.9|41655.9|21
1736166130000|2025-01-06 12:22:10|41674.5|41654.5|41655.9|41635.9|41675.9|41655.9|41655.9|41635.9|9
1736166140000|2025-01-06 12:22:20|41657.3|41637.3|41658.4|41638.4|41658.4|41638.4|41657.3|41637.3|2
1736166150000|2025-01-06 12:22:30|41655.9|41635.9|41660.9|41640.9|41660.9|41640.9|41655.9|41635.9|5
1736166160000|2025-01-06 12:22:40|41662.3|41642.3|41665.9|41645.9|41665.9|41645.9|41662.3|41642.3|11
1736166170000|2025-01-06 12:22:50|41667.3|41647.3|41675.9|41655.9|41675.9|41655.9|41667.3|41647.3|8
1736166180000|2025-01-06 12:23:00|41674.6|41654.6|41679.6|41659.6|41680.9|41660.9|41673.4|41653.4|5
1736166190000|2025-01-06 12:23:10|41679.8|41659.8|41680.9|41660.9|41680.9|41660.9|41678.4|41658.4|4
1736166200000|2025-01-06 12:23:20|41678.2|41658.2|41673.4|41653.4|41678.2|41658.2|41673.4|41653.4|6
1736166210000|2025-01-06 12:23:30|41674.6|41654.6|41672.1|41652.1|41675.9|41655.9|41672.1|41652.1|9
1736166220000|2025-01-06 12:23:40|41670.9|41650.9|41663.4|41643.4|41670.9|41650.9|41663.4|41643.4|4
1736166230000|2025-01-06 12:23:50|41658.4|41638.4|41650.9|41630.9|41658.4|41638.4|41650.9|41630.9|5
1736166240000|2025-01-06 12:24:00|41645.9|41625.9|41643.4|41623.4|41645.9|41625.9|41643.4|41623.4|10
1736166250000|2025-01-06 12:24:10|41640.9|41620.9|41638.4|41618.4|41640.9|41620.9|41638.4|41618.4|7
1736166260000|2025-01-06 12:24:20|41640.9|41620.9|41645.9|41625.9|41645.9|41625.9|41640.9|41620.9|3
1736166270000|2025-01-06 12:24:30|41648.4|41628.4|41648.4|41628.4|41650.9|41630.9|41648.4|41628.4|5
1736166280000|2025-01-06 12:24:40|41650.9|41630.9|41650.9|41630.9|41650.9|41630.9|41648.4|41628.4|2
1736166290000|2025-01-06 12:24:50|41653.4|41633.4|41654.8|41634.8|41657.1|41637.1|41653.4|41633.4|4
1736166300000|2025-01-06 12:25:00|41655.9|41635.9|41658.4|41638.4|41658.4|41638.4|41653.4|41633.4|8
1736166310000|2025-01-06 12:25:10|41657.1|41637.1|41650.9|41630.9|41657.1|41637.1|41650.9|41630.9|10
1736166320000|2025-01-06 12:25:20|41652.3|41632.3|41650.9|41630.9|41652.3|41632.3|41650.9|41630.9|0
1736166330000|2025-01-06 12:25:30|41648.4|41628.4|41633.4|41613.4|41648.4|41628.4|41632.3|41612.3|17
1736166340000|2025-01-06 12:25:40|41632.1|41612.1|41625.9|41605.9|41635.9|41615.9|41625.9|41605.9|24
1736166350000|2025-01-06 12:25:50|41620.9|41600.9|41628.4|41608.4|41628.4|41608.4|41620.9|41600.9|11
1736166360000|2025-01-06 12:26:00|41627.1|41607.1|41618.4|41598.4|41627.1|41607.1|41618.4|41598.4|27
1736166370000|2025-01-06 12:26:10|41619.6|41599.6|41618.4|41598.4|41623.4|41603.4|41617.1|41597.1|16
1736166380000|2025-01-06 12:26:20|41619.6|41599.6|41622.3|41602.3|41622.3|41602.3|41619.6|41599.6|3
1736166390000|2025-01-06 12:26:30|41623.4|41603.4|41625.9|41605.9|41625.9|41605.9|41623.4|41603.4|3
1736166400000|2025-01-06 12:26:40|41624.8|41604.8|41628.4|41608.4|41628.4|41608.4|41623.4|41603.4|2
1736166410000|2025-01-06 12:26:50|41626.2|41606.2|41623.4|41603.4|41626.2|41606.2|41623.4|41603.4|15
1736166420000|2025-01-06 12:27:00|41624.8|41604.8|41624.8|41604.8|41626.2|41606.2|41624.8|41604.8|2
1736166430000|2025-01-06 12:27:10|41622.3|41602.3|41631.4|41611.4|41631.7|41611.7|41622.3|41602.3|156
1736166440000|2025-01-06 12:27:20|41632.8|41612.8|41637.8|41617.8|41637.8|41617.8|41632.8|41612.8|17
1736166450000|2025-01-06 12:27:30|41640.3|41620.3|41633.9|41613.9|41640.3|41620.3|41633.9|41613.9|19
1736166460000|2025-01-06 12:27:40|41631.4|41611.4|41630.1|41610.1|41631.4|41611.4|41627.6|41607.6|14
1736166470000|2025-01-06 12:27:50|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|4
1736166480000|2025-01-06 12:28:00|41621.4|41601.4|41618.9|41598.9|41621.4|41601.4|41618.9|41598.9|10
1736166490000|2025-01-06 12:28:10|41621.4|41601.4|41628.9|41608.9|41628.9|41608.9|41621.4|41601.4|7
1736166500000|2025-01-06 12:28:20|41631.4|41611.4|41640.1|41620.1|41643.9|41623.9|41631.4|41611.4|24
1736166510000|2025-01-06 12:28:30|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|41638.9|41618.9|0
1736166520000|2025-01-06 12:28:40|41637.6|41617.6|41636.4|41616.4|41638.9|41618.9|41636.4|41616.4|6
1736166530000|2025-01-06 12:28:50|41633.9|41613.9|41636.4|41616.4|41636.4|41616.4|41633.9|41613.9|6
1736166540000|2025-01-06 12:29:00|41637.8|41617.8|41637.8|41617.8|41641.7|41621.7|41637.8|41617.8|37
1736166550000|2025-01-06 12:29:10|41639.2|41619.2|41641.4|41621.4|41642.8|41622.8|41639.2|41619.2|8
1736166560000|2025-01-06 12:29:20|41640.3|41620.3|41637.8|41617.8|41642.8|41622.8|41637.8|41617.8|1
1736166570000|2025-01-06 12:29:30|41636.4|41616.4|41638.9|41618.9|41638.9|41618.9|41635.3|41615.3|4
1736166580000|2025-01-06 12:29:40|41637.6|41617.6|41638.9|41618.9|41638.9|41618.9|41636.4|41616.4|9
1736166590000|2025-01-06 12:29:50|41640.1|41620.1|41641.4|41621.4|41641.4|41621.4|41640.1|41620.1|3
1736166600000|2025-01-06 12:30:00|41643.9|41623.9|41653.9|41633.9|41657.6|41637.6|41643.9|41623.9|32
1736166610000|2025-01-06 12:30:10|41655.3|41635.3|41651.4|41631.4|41656.4|41636.4|41651.4|41631.4|10
1736166620000|2025-01-06 12:30:20|41653.9|41633.9|41635.1|41615.1|41653.9|41633.9|41635.1|41615.1|17
1736166630000|2025-01-06 12:30:30|41633.9|41613.9|41630.1|41610.1|41633.9|41613.9|41630.1|41610.1|4
1736166640000|2025-01-06 12:30:40|41628.9|41608.9|41617.6|41597.6|41628.9|41608.9|41615.1|41595.1|12
1736166650000|2025-01-06 12:30:50|41618.9|41598.9|41618.9|41598.9|41618.9|41598.9|41617.6|41597.6|3
1736166660000|2025-01-06 12:31:00|41620.3|41600.3|41621.4|41601.4|41621.4|41601.4|41617.8|41597.8|25
1736166670000|2025-01-06 12:31:10|41626.4|41606.4|41649.2|41629.2|41649.2|41629.2|41626.4|41606.4|30
1736166680000|2025-01-06 12:31:20|41647.8|41627.8|41651.4|41631.4|41652.8|41632.8|41647.8|41627.8|11
1736166690000|2025-01-06 12:31:30|41650.1|41630.1|41653.9|41633.9|41656.4|41636.4|41648.9|41628.9|10
1736166700000|2025-01-06 12:31:40|41652.6|41632.6|41653.9|41633.9|41653.9|41633.9|41648.9|41628.9|16
1736166710000|2025-01-06 12:31:50|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|41658.9|41638.9|18
1736166720000|2025-01-06 12:32:00|41655.3|41635.3|41648.9|41628.9|41658.9|41638.9|41648.9|41628.9|13
1736166730000|2025-01-06 12:32:10|41650.1|41630.1|41653.9|41633.9|41653.9|41633.9|41648.9|41628.9|2
1736166740000|2025-01-06 12:32:20|41651.4|41631.4|41648.9|41628.9|41651.4|41631.4|41648.9|41628.9|9
1736166750000|2025-01-06 12:32:30|41646.4|41626.4|41653.9|41633.9|41653.9|41633.9|41646.4|41626.4|6
1736166760000|2025-01-06 12:32:40|41648.9|41628.9|41646.4|41626.4|41651.4|41631.4|41646.4|41626.4|16
1736166770000|2025-01-06 12:32:50|41643.9|41623.9|41643.9|41623.9|41646.4|41626.4|41643.9|41623.9|6
1736166780000|2025-01-06 12:33:00|41645.3|41625.3|41658.9|41638.9|41658.9|41638.9|41645.3|41625.3|10
1736166790000|2025-01-06 12:33:10|41660.3|41640.3|41663.9|41643.9|41663.9|41643.9|41660.3|41640.3|14
1736166800000|2025-01-06 12:33:20|41668.9|41648.9|41673.9|41653.9|41682.6|41662.6|41668.9|41648.9|37
1736166810000|2025-01-06 12:33:30|41675.3|41655.3|41663.9|41643.9|41675.3|41655.3|41663.9|41643.9|12
1736166820000|2025-01-06 12:33:40|41661.4|41641.4|41665.3|41645.3|41666.4|41646.4|41661.4|41641.4|16
1736166830000|2025-01-06 12:33:50|41666.7|41646.7|41673.9|41653.9|41673.9|41653.9|41666.7|41646.7|31
1736166840000|2025-01-06 12:34:00|41676.4|41656.4|41678.9|41658.9|41678.9|41658.9|41673.9|41653.9|3
1736166850000|2025-01-06 12:34:10|41677.6|41657.6|41658.9|41638.9|41677.6|41657.6|41658.9|41638.9|24
1736166860000|2025-01-06 12:34:20|41661.4|41641.4|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|8
1736166870000|2025-01-06 12:34:30|41656.4|41636.4|41666.4|41646.4|41666.4|41646.4|41656.4|41636.4|21
1736166880000|2025-01-06 12:34:40|41667.8|41647.8|41666.4|41646.4|41668.9|41648.9|41666.4|41646.4|32
1736166890000|2025-01-06 12:34:50|41667.8|41647.8|41671.7|41651.7|41676.7|41656.7|41663.9|41643.9|56
1736166900000|2025-01-06 12:35:00|41673.1|41653.1|41676.7|41656.7|41680.6|41660.6|41673.1|41653.1|28
1736166910000|2025-01-06 12:35:10|41671.7|41651.7|41676.7|41656.7|41676.7|41656.7|41669.2|41649.2|30
1736166920000|2025-01-06 12:35:20|41675.3|41655.3|41678.9|41658.9|41678.9|41658.9|41673.9|41653.9|11
1736166930000|2025-01-06 12:35:30|41681.7|41661.7|41683.9|41663.9|41683.9|41663.9|41678.9|41658.9|25
1736166940000|2025-01-06 12:35:40|41685.3|41665.3|41687.8|41667.8|41687.8|41667.8|41685.3|41665.3|16
1736166950000|2025-01-06 12:35:50|41689.2|41669.2|41687.6|41667.6|41691.4|41671.4|41685.1|41665.1|5
1736166960000|2025-01-06 12:36:00|41686.4|41666.4|41700.3|41680.3|41700.3|41680.3|41686.4|41666.4|14
1736166970000|2025-01-06 12:36:10|41698.9|41678.9|41696.4|41676.4|41698.9|41678.9|41696.4|41676.4|5
1736166980000|2025-01-06 12:36:20|41693.9|41673.9|41703.9|41683.9|41703.9|41683.9|41693.9|41673.9|5
1736166990000|2025-01-06 12:36:30|41706.7|41686.7|41713.9|41693.9|41713.9|41693.9|41706.7|41686.7|20
1736167000000|2025-01-06 12:36:40|41714|41694|41711.5|41691.5|41716.5|41696.5|41711.5|41691.5|10
1736167010000|2025-01-06 12:36:50|41708.7|41688.7|41706.7|41686.7|41711.7|41691.7|41704|41684|58
1736167020000|2025-01-06 12:37:00|41709.2|41689.2|41731.7|41711.7|41731.7|41711.7|41706.7|41686.7|56
1736167030000|2025-01-06 12:37:10|41729|41709|41729|41709|41729|41709|41729|41709|13
1736167040000|2025-01-06 12:37:20|41730.3|41710.3|41727.8|41707.8|41730.3|41710.3|41727.8|41707.8|10
1736167050000|2025-01-06 12:37:30|||||||||3
1736167060000|2025-01-06 12:37:40|41730.6|41710.6|41738.1|41718.1|41738.1|41718.1|41730.6|41710.6|30
1736167070000|2025-01-06 12:37:50|41736.7|41716.7|41730.3|41710.3|41736.7|41716.7|41730.3|41710.3|37
1736167080000|2025-01-06 12:38:00|41731.7|41711.7|41736.9|41716.9|41736.9|41716.9|41731.7|41711.7|53
1736167090000|2025-01-06 12:38:10|41734.4|41714.4|41739.5|41719.5|41739.5|41719.5|41734.4|41714.4|13
1736167100000|2025-01-06 12:38:20|41743.3|41723.3|41747|41727|41747|41727|41742|41722|12
1736167110000|2025-01-06 12:38:30|41759.5|41739.5|41778.3|41758.3|41782|41762|41759.5|41739.5|64
1736167120000|2025-01-06 12:38:40|41777|41757|41778.3|41758.3|41778.6|41758.6|41773.3|41753.3|55
1736167130000|2025-01-06 12:38:50|41777|41757|41777|41757|41783.3|41763.3|41772|41752|47
1736167140000|2025-01-06 12:39:00|41775.8|41755.8|41778.1|41758.1|41781.1|41761.1|41775.8|41755.8|169
1736167150000|2025-01-06 12:39:10|41779.5|41759.5|41777|41757|41779.5|41759.5|41775.6|41755.6|3
1736167160000|2025-01-06 12:39:20|41778.3|41758.3|41784.2|41764.2|41784.5|41764.5|41777|41757|12
1736167170000|2025-01-06 12:39:30|41782.8|41762.8|41781.7|41761.7|41784.5|41764.5|41779.2|41759.2|67
1736167180000|2025-01-06 12:39:40|41784.2|41764.2|41781.7|41761.7|41784.2|41764.2|41779.2|41759.2|6
1736167190000|2025-01-06 12:39:50|41779.2|41759.2|41781.7|41761.7|41781.7|41761.7|41777.8|41757.8|12
1736167200000|2025-01-06 12:40:00|41779.2|41759.2|41786.7|41766.7|41786.7|41766.7|41779.2|41759.2|15
1736167210000|2025-01-06 12:40:10|41785.3|41765.3|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|9
1736167220000|2025-01-06 12:40:20|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|41786.7|41766.7|3
1736167230000|2025-01-06 12:40:30|41785.3|41765.3|41781.7|41761.7|41785.3|41765.3|41781.7|41761.7|5
1736167240000|2025-01-06 12:40:40|41783.1|41763.1|41786.7|41766.7|41786.7|41766.7|41783.1|41763.1|6
1736167250000|2025-01-06 12:40:50|41788.1|41768.1|41786.7|41766.7|41789.2|41769.2|41786.7|41766.7|5
1736167260000|2025-01-06 12:41:00|41791.7|41771.7|41783.1|41763.1|41791.7|41771.7|41783.1|41763.1|21
1736167270000|2025-01-06 12:41:10|41785.6|41765.6|41781.7|41761.7|41786.7|41766.7|41781.7|41761.7|4
1736167280000|2025-01-06 12:41:20|41780.3|41760.3|41786.7|41766.7|41789.2|41769.2|41780.3|41760.3|34
1736167290000|2025-01-06 12:41:30|41784.2|41764.2|41784.2|41764.2|41786.7|41766.7|41784.2|41764.2|7
1736167300000|2025-01-06 12:41:40|41785.3|41765.3|41784.2|41764.2|41786.7|41766.7|41782.8|41762.8|25
1736167310000|2025-01-06 12:41:50|41783.1|41763.1|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|3
1736167320000|2025-01-06 12:42:00|41785.6|41765.6|41781.7|41761.7|41785.6|41765.6|41781.5|41761.5|39
1736167330000|2025-01-06 12:42:10|41784.2|41764.2|41785.3|41765.3|41787.8|41767.8|41784.2|41764.2|25
1736167340000|2025-01-06 12:42:20|41786.7|41766.7|41785.3|41765.3|41787.8|41767.8|41785.3|41765.3|3
1736167350000|2025-01-06 12:42:30|41784|41764|41779.2|41759.2|41784.2|41764.2|41779.2|41759.2|8
1736167360000|2025-01-06 12:42:40|41776.7|41756.7|41764.2|41744.2|41776.7|41756.7|41764.2|41744.2|12
1736167370000|2025-01-06 12:42:50|41761.7|41741.7|41761.7|41741.7|41761.7|41741.7|41756.7|41736.7|25
1736167380000|2025-01-06 12:43:00|41765.3|41745.3|41773.1|41753.1|41773.1|41753.1|41762.8|41742.8|10
1736167390000|2025-01-06 12:43:10|41775.6|41755.6|41776.7|41756.7|41779.2|41759.2|41775.6|41755.6|6
1736167400000|2025-01-06 12:43:20|41774.2|41754.2|41771.7|41751.7|41774.2|41754.2|41771.7|41751.7|3
1736167410000|2025-01-06 12:43:30|41769.2|41749.2|41771.7|41751.7|41771.7|41751.7|41769.2|41749.2|1
1736167420000|2025-01-06 12:43:40|41770.3|41750.3|41770.3|41750.3|41774.2|41754.2|41769.2|41749.2|14
1736167430000|2025-01-06 12:43:50|41769.2|41749.2|41774.2|41754.2|41774.2|41754.2|41769.2|41749.2|10
1736167450000|2025-01-06 12:44:10|41772.8|41752.8|41769.2|41749.2|41772.8|41752.8|41766.7|41746.7|17
1736167460000|2025-01-06 12:44:20|41771.7|41751.7|41774.2|41754.2|41776.7|41756.7|41771.7|41751.7|0
1736167470000|2025-01-06 12:44:30|41771.7|41751.7|41769.2|41749.2|41774.2|41754.2|41769.2|41749.2|25
1736167480000|2025-01-06 12:44:40|41770.6|41750.6|41769.2|41749.2|41771.7|41751.7|41769.2|41749.2|1
1736167490000|2025-01-06 12:44:50|41770.6|41750.6|41775.6|41755.6|41775.6|41755.6|41770.6|41750.6|15
1736167500000|2025-01-06 12:45:00|41778.1|41758.1|41784.2|41764.2|41784.2|41764.2|41778.1|41758.1|9
1736167510000|2025-01-06 12:45:10|41782.8|41762.8|41786.7|41766.7|41786.7|41766.7|41781.7|41761.7|20
1736167520000|2025-01-06 12:45:20|||||||||22
1736167530000|2025-01-06 12:45:30|41791.7|41771.7|41826.7|41806.7|41834.2|41814.2|41791.7|41771.7|37
1736167540000|2025-01-06 12:45:40|41827.8|41807.8|41844.2|41824.2|41844.2|41824.2|41826.7|41806.7|96
1736167550000|2025-01-06 12:45:50|41845.6|41825.6|41841.7|41821.7|41846.7|41826.7|41841.7|41821.7|16
1736167560000|2025-01-06 12:46:00|41839.2|41819.2|41806.7|41786.7|41839.2|41819.2|41806.7|41786.7|90
1736167570000|2025-01-06 12:46:10|41808.1|41788.1|41820.6|41800.6|41820.6|41800.6|41808.1|41788.1|10
1736167580000|2025-01-06 12:46:20|41821.7|41801.7|41826.7|41806.7|41826.7|41806.7|41821.7|41801.7|13
1736167590000|2025-01-06 12:46:30|41829.2|41809.2|41821.7|41801.7|41829.2|41809.2|41821.7|41801.7|23
1736167600000|2025-01-06 12:46:40|41820.3|41800.3|41814.2|41794.2|41820.3|41800.3|41814.2|41794.2|16
1736167610000|2025-01-06 12:46:50|41811.7|41791.7|41809.2|41789.2|41814.2|41794.2|41809.2|41789.2|13
1736167620000|2025-01-06 12:47:00|41807.8|41787.8|41804.2|41784.2|41809.2|41789.2|41804.2|41784.2|33
1736167630000|2025-01-06 12:47:10|41806.7|41786.7|41809.2|41789.2|41810.6|41790.6|41804.2|41784.2|7
1736167640000|2025-01-06 12:47:20|41808.1|41788.1|41804.2|41784.2|41811.7|41791.7|41804.2|41784.2|29
1736167650000|2025-01-06 12:47:30|41806.7|41786.7|41809.2|41789.2|41810.3|41790.3|41806.7|41786.7|5
1736167660000|2025-01-06 12:47:40|41811.7|41791.7|41809.2|41789.2|41811.7|41791.7|41806.7|41786.7|2
1736167670000|2025-01-06 12:47:50|41806.7|41786.7|41806.7|41786.7|41811.7|41791.7|41806.7|41786.7|15
1736167680000|2025-01-06 12:48:00|41808.1|41788.1|41806.7|41786.7|41810.6|41790.6|41806.7|41786.7|4
1736167690000|2025-01-06 12:48:10|41808.1|41788.1|41819.2|41799.2|41819.2|41799.2|41808.1|41788.1|9
1736167700000|2025-01-06 12:48:20|41821.7|41801.7|41823.1|41803.1|41823.1|41803.1|41819.2|41799.2|6
1736167710000|2025-01-06 12:48:30|41824.5|41804.5|41831.7|41811.7|41831.7|41811.7|41824.5|41804.5|11
1736167720000|2025-01-06 12:48:40|41833.1|41813.1|41834.2|41814.2|41835.6|41815.6|41831.7|41811.7|33
1736167730000|2025-01-06 12:48:50|41832.8|41812.8|41831.7|41811.7|41834.2|41814.2|41831.7|41811.7|7
1736167740000|2025-01-06 12:49:00|41836.7|41816.7|41831.7|41811.7|41836.7|41816.7|41831.7|41811.7|14
1736167750000|2025-01-06 12:49:10|41832.8|41812.8|41836.7|41816.7|41836.7|41816.7|41832.8|41812.8|5
1736167760000|2025-01-06 12:49:20|41838.1|41818.1|41836.7|41816.7|41839.2|41819.2|41836.7|41816.7|27
1736167770000|2025-01-06 12:49:30|41838.1|41818.1|41827.8|41807.8|41838.1|41818.1|41827.8|41807.8|6
1736167780000|2025-01-06 12:49:40|41826.7|41806.7|41824.2|41804.2|41826.7|41806.7|41824.2|41804.2|14
1736167790000|2025-01-06 12:49:50|41822.8|41802.8|41821.7|41801.7|41824.2|41804.2|41819.2|41799.2|9
1736167800000|2025-01-06 12:50:00|41824.5|41804.5|41824.2|41804.2|41828.1|41808.1|41824.2|41804.2|16
1736167810000|2025-01-06 12:50:10|41822.8|41802.8|41826.7|41806.7|41826.7|41806.7|41821.7|41801.7|9
1736167820000|2025-01-06 12:50:20|41825.4|41805.4|41816.7|41796.7|41825.4|41805.4|41816.7|41796.7|19
1736167830000|2025-01-06 12:50:30|41814.2|41794.2|41816.7|41796.7|41816.7|41796.7|41814.2|41794.2|15
1736167840000|2025-01-06 12:50:40|41815.6|41795.6|41822|41802|41822|41802|41814.2|41794.2|27
1736167850000|2025-01-06 12:50:50|41824.5|41804.5|41834.5|41814.5|41834.5|41814.5|41819.5|41799.5|23
1736167860000|2025-01-06 12:51:00|41837.2|41817.2|41849.7|41829.7|41849.7|41829.7|41837.2|41817.2|19
1736167870000|2025-01-06 12:51:10|41848.3|41828.3|41849.5|41829.5|41849.5|41829.5|41844.5|41824.5|6
1736167880000|2025-01-06 12:51:20|41862|41842|41858.1|41838.1|41862|41842|41854.5|41834.5|32
1736167890000|2025-01-06 12:51:30|41854.5|41834.5|41842|41822|41854.5|41834.5|41839.5|41819.5|23
1736167900000|2025-01-06 12:51:40|41837|41817|41829.5|41809.5|41837|41817|41827|41807|9
1736167910000|2025-01-06 12:51:50|41828.1|41808.1|41829.5|41809.5|41832|41812|41827|41807|11
1736167920000|2025-01-06 12:52:00|41828.1|41808.1|41819.5|41799.5|41829.5|41809.5|41816.7|41796.7|19
1736167930000|2025-01-06 12:52:10|41817|41797|41814.5|41794.5|41817|41797|41809.5|41789.5|13
1736167940000|2025-01-06 12:52:20|41813.1|41793.1|41815.9|41795.9|41817|41797|41812|41792|13
1736167950000|2025-01-06 12:52:30|41814.5|41794.5|41822|41802|41822|41802|41814.5|41794.5|10
1736167960000|2025-01-06 12:52:40|41823.4|41803.4|41827|41807|41827|41807|41822|41802|8
1736167970000|2025-01-06 12:52:50|41825.6|41805.6|41829.5|41809.5|41829.5|41809.5|41824.5|41804.5|9
1736167980000|2025-01-06 12:53:00|41830.6|41810.6|41823.4|41803.4|41834.5|41814.5|41823.4|41803.4|18
1736167990000|2025-01-06 12:53:10|41822|41802|41809.5|41789.5|41822|41802|41809.5|41789.5|8
1736168000000|2025-01-06 12:53:20|41808.1|41788.1|41809.5|41789.5|41809.5|41789.5|41807|41787|7
1736168010000|2025-01-06 12:53:30|41808.1|41788.1|41794.5|41774.5|41808.1|41788.1|41793.1|41773.1|21
1736168020000|2025-01-06 12:53:40|41793.4|41773.4|41782|41762|41793.4|41773.4|41782|41762|27
1736168030000|2025-01-06 12:53:50|41783.4|41763.4|41787|41767|41787|41767|41779.5|41759.5|20
1736168040000|2025-01-06 12:54:00|41784.5|41764.5|41784.5|41764.5|41784.5|41764.5|41779.5|41759.5|24
1736168050000|2025-01-06 12:54:10|41785.9|41765.9|41784.5|41764.5|41787|41767|41784.5|41764.5|12
1736168060000|2025-01-06 12:54:20|41785.9|41765.9|41790.6|41770.6|41792|41772|41784.5|41764.5|7
1736168070000|2025-01-06 12:54:30|41789.5|41769.5|41797|41777|41797|41777|41789.5|41769.5|3
1736168080000|2025-01-06 12:54:40|41795.6|41775.6|41794.5|41774.5|41797|41777|41794.5|41774.5|5
1736168090000|2025-01-06 12:54:50|41797|41777|41797|41777|41797|41777|41797|41777|4
1736168100000|2025-01-06 12:55:00|41798.4|41778.4|41809.5|41789.5|41809.5|41789.5|41798.4|41778.4|19
1736168110000|2025-01-06 12:55:10|41810.9|41790.9|41809.5|41789.5|41810.9|41790.9|41809.5|41789.5|8
1736168120000|2025-01-06 12:55:20|||||||||4
1736168130000|2025-01-06 12:55:30|41807|41787|41804.5|41784.5|41809.5|41789.5|41804.5|41784.5|9
1736168140000|2025-01-06 12:55:40|41802|41782|41799.5|41779.5|41802|41782|41799.5|41779.5|17
1736168150000|2025-01-06 12:55:50|41802|41782|41803.1|41783.1|41807|41787|41802|41782|6
1736168160000|2025-01-06 12:56:00|41802|41782|41802|41782|41802|41782|41802|41782|10
1736168170000|2025-01-06 12:56:10|41800.6|41780.6|41799.5|41779.5|41800.6|41780.6|41797|41777|18
1736168180000|2025-01-06 12:56:20|41802|41782|41802|41782|41802|41782|41802|41782|7
1736168190000|2025-01-06 12:56:30|41804.5|41784.5|41804.5|41784.5|41805.9|41785.9|41804.5|41784.5|18
1736168200000|2025-01-06 12:56:40|41803.4|41783.4|41799.5|41779.5|41803.4|41783.4|41799.5|41779.5|5
1736168210000|2025-01-06 12:56:50|41800.6|41780.6|41794.5|41774.5|41804.5|41784.5|41794.5|41774.5|22
1736168220000|2025-01-06 12:57:00|41795.9|41775.9|41797|41777|41797|41777|41795.9|41775.9|16
1736168230000|2025-01-06 12:57:10|41794.5|41774.5|41792|41772|41794.5|41774.5|41792|41772|15
1736168240000|2025-01-06 12:57:20|41789.5|41769.5|41792|41772|41792|41772|41789.5|41769.5|12
1736168250000|2025-01-06 12:57:30|41793.4|41773.4|41789.5|41769.5|41793.4|41773.4|41789.5|41769.5|17
1736168260000|2025-01-06 12:57:40|41787|41767|41787|41767|41787|41767|41787|41767|4
1736168270000|2025-01-06 12:57:50|41789.5|41769.5|41784.5|41764.5|41789.5|41769.5|41784.5|41764.5|22
1736168280000|2025-01-06 12:58:00|41789.5|41769.5|41789.5|41769.5|41789.5|41769.5|41784.5|41764.5|21
1736168290000|2025-01-06 12:58:10|41788.1|41768.1|41785.4|41765.4|41790.6|41770.6|41785.4|41765.4|19
1736168300000|2025-01-06 12:58:20|41783.1|41763.1|41781.7|41761.7|41783.1|41763.1|41778.1|41758.1|15
1736168310000|2025-01-06 12:58:30|41780.4|41760.4|41779.2|41759.2|41781.7|41761.7|41776.7|41756.7|7
1736168320000|2025-01-06 12:58:40|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41779.2|41759.2|13
1736168330000|2025-01-06 12:58:50|41786.7|41766.7|41796.7|41776.7|41796.7|41776.7|41786.7|41766.7|19
1736168340000|2025-01-06 12:59:00|41791.7|41771.7|41784.2|41764.2|41791.7|41771.7|41775.4|41755.4|73
1736168350000|2025-01-06 12:59:10|41785.6|41765.6|41796.7|41776.7|41796.7|41776.7|41784.2|41764.2|64
1736168360000|2025-01-06 12:59:20|41798.1|41778.1|41804.2|41784.2|41804.2|41784.2|41796.7|41776.7|12
1736168370000|2025-01-06 12:59:30|41801.7|41781.7|41796.7|41776.7|41804.2|41784.2|41793.1|41773.1|30
1736168380000|2025-01-06 12:59:40|41796.5|41776.5|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|12
1736168390000|2025-01-06 12:59:50|41800.6|41780.6|41796.7|41776.7|41803.1|41783.1|41796.7|41776.7|12
1736168400000|2025-01-06 13:00:00|41799.2|41779.2|41799.5|41779.5|41817.2|41797.2|41783.1|41763.1|206
1736168410000|2025-01-06 13:00:10|41798.1|41778.1|41817.2|41797.2|41822.2|41802.2|41792|41772|80
1736168420000|2025-01-06 13:00:20|41818.4|41798.4|41840|41820|41840|41820|41814.7|41794.7|69
1736168430000|2025-01-06 13:00:30|41839.7|41819.7|41843.6|41823.6|41859.7|41839.7|41839.7|41819.7|89
1736168440000|2025-01-06 13:00:40|41845|41825|41875.2|41855.2|41875.2|41855.2|41845|41825|172
1736168450000|2025-01-06 13:00:50|41877.7|41857.7|41907.5|41887.5|41915.2|41895.2|41877.7|41857.7|110
1736168460000|2025-01-06 13:01:00|41910|41890|41922.7|41902.7|41924.1|41904.1|41892.7|41872.7|184
1736168470000|2025-01-06 13:01:10|41920.2|41900.2|41943|41923|41943|41923|41920.2|41900.2|71
1736168480000|2025-01-06 13:01:20|41941.9|41921.9|41958.5|41938.5|41961|41941|41940.5|41920.5|194
1736168490000|2025-01-06 13:01:30|41957.1|41937.1|41938.5|41918.5|41958.5|41938.5|41931|41911|65
1736168500000|2025-01-06 13:01:40|41937.1|41917.1|41933.5|41913.5|41957.4|41937.4|41932.1|41912.1|71
1736168510000|2025-01-06 13:01:50|41932.4|41912.4|41926|41906|41934.6|41914.6|41926|41906|42
1736168520000|2025-01-06 13:02:00|41928.5|41908.5|41943.5|41923.5|41943.5|41923.5|41926|41906|95
1736168530000|2025-01-06 13:02:10|41941|41921|41937.1|41917.1|41943.5|41923.5|41928.5|41908.5|74
1736168540000|2025-01-06 13:02:20|41933.2|41913.2|41941.9|41921.9|41944.4|41924.4|41928.5|41908.5|62
1736168550000|2025-01-06 13:02:30|41940.5|41920.5|41945.7|41925.7|41945.7|41925.7|41938.2|41918.2|20
1736168560000|2025-01-06 13:02:40|41944.6|41924.6|41949.4|41929.4|41963.2|41943.2|41943.2|41923.2|49
1736168570000|2025-01-06 13:02:50|41953.2|41933.2|41958|41938|41961.9|41941.9|41953.2|41933.2|24
1736168580000|2025-01-06 13:03:00|41956.6|41936.6|41954.4|41934.4|41959.4|41939.4|41951.9|41931.9|19
1736168590000|2025-01-06 13:03:10|41951.9|41931.9|41938.2|41918.2|41951.9|41931.9|41938|41918|47
1736168600000|2025-01-06 13:03:20|41936.9|41916.9|41943|41923|41947.7|41927.7|41936.9|41916.9|29
1736168610000|2025-01-06 13:03:30|41941.6|41921.6|41945.5|41925.5|41950.5|41930.5|41938|41918|32
1736168620000|2025-01-06 13:03:40|41948|41928|41942.7|41922.7|41954.4|41934.4|41942.7|41922.7|38
1736168630000|2025-01-06 13:03:50|41944.1|41924.1|41933|41913|41944.1|41924.1|41933|41913|29
1736168640000|2025-01-06 13:04:00|41935.5|41915.5|41901.6|41881.6|41935.5|41915.5|41900.5|41880.5|33
1736168650000|2025-01-06 13:04:10|41896.6|41876.6|41892.7|41872.7|41896.6|41876.6|41880.2|41860.2|35
1736168660000|2025-01-06 13:04:20|41897.7|41877.7|41890.2|41870.2|41903|41883|41885.2|41865.2|60
1736168670000|2025-01-06 13:04:30|41891.4|41871.4|41887.7|41867.7|41897.7|41877.7|41885.2|41865.2|26
1736168680000|2025-01-06 13:04:40|41890.2|41870.2|41903|41883|41916.6|41896.6|41890.2|41870.2|32
1736168690000|2025-01-06 13:04:50|41904.1|41884.1|41899.1|41879.1|41904.1|41884.1|41899.1|41879.1|38
1736168700000|2025-01-06 13:05:00|41900.5|41880.5|41910.5|41890.5|41910.5|41890.5|41895.5|41875.5|52
1736168710000|2025-01-06 13:05:10|41911.9|41891.9|41918.2|41898.2|41933.2|41913.2|41911.9|41891.9|63
1736168720000|2025-01-06 13:05:20|41917.1|41897.1|41903.2|41883.2|41918.2|41898.2|41903.2|41883.2|20
1736168730000|2025-01-06 13:05:30|41901.9|41881.9|41898.2|41878.2|41903.2|41883.2|41898|41878|37
1736168740000|2025-01-06 13:05:40|41901|41881|41913.2|41893.2|41915.7|41895.7|41898.2|41878.2|28
1736168750000|2025-01-06 13:05:50|41909.6|41889.6|41904.6|41884.6|41909.6|41889.6|41903.2|41883.2|31
1736168760000|2025-01-06 13:06:00|41908.2|41888.2|41914.4|41894.4|41918.2|41898.2|41908.2|41888.2|50
1736168770000|2025-01-06 13:06:10|41913.2|41893.2|41934.6|41914.6|41935.7|41915.7|41913.2|41893.2|17
1736168780000|2025-01-06 13:06:20|41935.7|41915.7|41935.7|41915.7|41943.2|41923.2|41935.7|41915.7|33
1736168790000|2025-01-06 13:06:30|41938.2|41918.2|41933.2|41913.2|41938.2|41918.2|41933.2|41913.2|6
1736168800000|2025-01-06 13:06:40|41930.5|41910.5|41917.1|41897.1|41933.2|41913.2|41917.1|41897.1|29
1736168810000|2025-01-06 13:06:50|41916.9|41896.9|41920.7|41900.7|41920.7|41900.7|41915.7|41895.7|8
1736168820000|2025-01-06 13:07:00|41923.2|41903.2|41920.5|41900.5|41923.2|41903.2|41918|41898|35
1736168830000|2025-01-06 13:07:10|41921.9|41901.9|41928.2|41908.2|41928.2|41908.2|41920.5|41900.5|26
1736168840000|2025-01-06 13:07:20|41933.2|41913.2|41928.2|41908.2|41933.2|41913.2|41925.7|41905.7|21
1736168850000|2025-01-06 13:07:30|41929.6|41909.6|41930.7|41910.7|41933.2|41913.2|41928.2|41908.2|13
1736168860000|2025-01-06 13:07:40|41928.2|41908.2|41928|41908|41933|41913|41928|41908|17
1736168870000|2025-01-06 13:07:50|41929.4|41909.4|41928|41908|41930.5|41910.5|41925.5|41905.5|9
1736168880000|2025-01-06 13:08:00|41925.5|41905.5|41934.4|41914.4|41934.4|41914.4|41925.5|41905.5|15
1736168890000|2025-01-06 13:08:10|41935.5|41915.5|41959.4|41939.4|41959.4|41939.4|41935.5|41915.5|51
1736168900000|2025-01-06 13:08:20|41961.9|41941.9|41955.5|41935.5|41963|41943|41955.5|41935.5|30
1736168910000|2025-01-06 13:08:30|41953|41933|41944.4|41924.4|41955.5|41935.5|41943|41923|28
1736168920000|2025-01-06 13:08:40|41945.5|41925.5|41958|41938|41958.2|41938.2|41945.5|41925.5|19
1736168930000|2025-01-06 13:08:50|41956.6|41936.6|41960.5|41940.5|41966.9|41946.9|41956.6|41936.6|84
1736168940000|2025-01-06 13:09:00|41964.4|41944.4|41970.5|41950.5|41971.6|41951.6|41960.5|41940.5|46
1736168950000|2025-01-06 13:09:10|41973|41953|41975.5|41955.5|41975.7|41955.7|41968|41948|32
1736168960000|2025-01-06 13:09:20|41978.2|41958.2|41975.5|41955.5|41978.2|41958.2|41975.5|41955.5|22
1736168970000|2025-01-06 13:09:30|41980.5|41960.5|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|21
1736168980000|2025-01-06 13:09:40|41979.4|41959.4|41980.5|41960.5|41980.5|41960.5|41975.5|41955.5|62
1736168990000|2025-01-06 13:09:50|41978|41958|41979.1|41959.1|41980.5|41960.5|41975.5|41955.5|93
1736169000000|2025-01-06 13:10:00|41978|41958|41980.5|41960.5|41985.7|41965.7|41978|41958|58
1736169010000|2025-01-06 13:10:10|41977.8|41957.8|41971.9|41951.9|41980.5|41960.5|41968|41948|104
1736169020000|2025-01-06 13:10:20|41973|41953|41975.5|41955.5|41978|41958|41970.5|41950.5|20
1736169030000|2025-01-06 13:10:30|41980.5|41960.5|41960.5|41940.5|41980.5|41960.5|41960.5|41940.5|48
1736169040000|2025-01-06 13:10:40|41961.6|41941.6|41955.5|41935.5|41961.6|41941.6|41955.5|41935.5|78
1736169050000|2025-01-06 13:10:50|41950.5|41930.5|41970.5|41950.5|41971.9|41951.9|41946.6|41926.6|35
1736169060000|2025-01-06 13:11:00|41969.1|41949.1|41979.4|41959.4|41981.6|41961.6|41969.1|41949.1|24
1736169070000|2025-01-06 13:11:10|41976.9|41956.9|41975.5|41955.5|41980.5|41960.5|41975.5|41955.5|22
1736169080000|2025-01-06 13:11:20|41971.9|41951.9|41970.5|41950.5|41971.9|41951.9|41970.5|41950.5|15
1736169090000|2025-01-06 13:11:30|41961.6|41941.6|41965.5|41945.5|41970.5|41950.5|41958|41938|38
1736169100000|2025-01-06 13:11:40|41968|41948|41970.5|41950.5|41970.5|41950.5|41965.5|41945.5|16
1736169110000|2025-01-06 13:11:50|41965.5|41945.5|41970.5|41950.5|41971.9|41951.9|41960.5|41940.5|34
1736169120000|2025-01-06 13:12:00|41969.4|41949.4|41973.2|41953.2|41973.2|41953.2|41969.4|41949.4|32
1736169130000|2025-01-06 13:12:10|41970.7|41950.7|41963.2|41943.2|41973.2|41953.2|41963.2|41943.2|27
1736169140000|2025-01-06 13:12:20|41965.7|41945.7|41963.2|41943.2|41968.2|41948.2|41960.7|41940.7|30
1736169150000|2025-01-06 13:12:30|41960.7|41940.7|41963.2|41943.2|41967.1|41947.1|41960.7|41940.7|13
1736169160000|2025-01-06 13:12:40|41960.7|41940.7|41963.2|41943.2|41963.2|41943.2|41960.7|41940.7|3
1736169170000|2025-01-06 13:12:50|41960.5|41940.5|41968.2|41948.2|41968.2|41948.2|41960.5|41940.5|32
1736169180000|2025-01-06 13:13:00|41969.6|41949.6|41968.2|41948.2|41973.2|41953.2|41968.2|41948.2|30
1736169190000|2025-01-06 13:13:10|41970.7|41950.7|41970.5|41950.5|41971.9|41951.9|41968.2|41948.2|20
1736169200000|2025-01-06 13:13:20|41973|41953|41970.5|41950.5|41975.5|41955.5|41970.5|41950.5|56
1736169210000|2025-01-06 13:13:30|41971.9|41951.9|41969.4|41949.4|41973|41953|41968|41948|30
1736169220000|2025-01-06 13:13:40|41968.3|41948.3|41975.8|41955.8|41975.8|41955.8|41968.3|41948.3|12
1736169230000|2025-01-06 13:13:50|41978.3|41958.3|41993.3|41973.3|41993.3|41973.3|41975.8|41955.8|17
1736169240000|2025-01-06 13:14:00|41994.6|41974.6|41990.8|41970.8|41999.4|41979.4|41990.8|41970.8|59
1736169250000|2025-01-06 13:14:10|41988.3|41968.3|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|20
1736169260000|2025-01-06 13:14:20|41984.6|41964.6|41978.3|41958.3|41985.8|41965.8|41978.3|41958.3|15
1736169270000|2025-01-06 13:14:30|41970.8|41950.8|41973.3|41953.3|41976|41956|41968.3|41948.3|21
1736169280000|2025-01-06 13:14:40|41970.8|41950.8|41971.9|41951.9|41973.3|41953.3|41968.3|41948.3|9
1736169290000|2025-01-06 13:14:50|41972.1|41952.1|41965.8|41945.8|41972.1|41952.1|41963.3|41943.3|43
1736169300000|2025-01-06 13:15:00|41968.3|41948.3|41983.3|41963.3|41983.3|41963.3|41968.3|41948.3|32
1736169310000|2025-01-06 13:15:10|41985.8|41965.8|41990.5|41970.5|41990.5|41970.5|41983.3|41963.3|55
1736169320000|2025-01-06 13:15:20|41985.5|41965.5|41975.5|41955.5|41985.5|41965.5|41973|41953|17
1736169330000|2025-01-06 13:15:30|41976.6|41956.6|41977.8|41957.8|41979.1|41959.1|41975.5|41955.5|9
1736169340000|2025-01-06 13:15:40|41979.1|41959.1|41987.8|41967.8|41987.8|41967.8|41979.1|41959.1|19
1736169350000|2025-01-06 13:15:50|41990|41970|41995.5|41975.5|41995.5|41975.5|41988.9|41968.9|77
1736169360000|2025-01-06 13:16:00|41996.9|41976.9|41981.6|41961.6|42001.6|41981.6|41981.6|41961.6|30
1736169370000|2025-01-06 13:16:10|41979.1|41959.1|41983|41963|41983|41963|41979.1|41959.1|19
1736169380000|2025-01-06 13:16:20|41985.5|41965.5|41990.5|41970.5|41990.5|41970.5|41983|41963|17
1736169390000|2025-01-06 13:16:30|41991.9|41971.9|42010.5|41990.5|42013|41993|41991.9|41971.9|76
1736169400000|2025-01-06 13:16:40|42011.9|41991.9|42015.8|41995.8|42015.8|41995.8|42011.9|41991.9|33
1736169410000|2025-01-06 13:16:50|42018.3|41998.3|42014.6|41994.6|42023.3|42003.3|42013.3|41993.3|25
1736169420000|2025-01-06 13:17:00|42013.3|41993.3|42020.8|42000.8|42020.8|42000.8|42013.3|41993.3|32
1736169430000|2025-01-06 13:17:10|42022.1|42002.1|42033.3|42013.3|42034.6|42014.6|42022.1|42002.1|84
1736169440000|2025-01-06 13:17:20|42028.3|42008.3|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|22
1736169450000|2025-01-06 13:17:30|42026|42006|42024.4|42004.4|42028.3|42008.3|42024.4|42004.4|29
1736169460000|2025-01-06 13:17:40|42023.3|42003.3|42018.3|41998.3|42028.3|42008.3|42013.3|41993.3|23
1736169470000|2025-01-06 13:17:50|42016.9|41996.9|42020.8|42000.8|42020.8|42000.8|42013|41993|29
1736169480000|2025-01-06 13:18:00|42018.3|41998.3|42005.8|41985.8|42018.3|41998.3|42004.6|41984.6|75
1736169490000|2025-01-06 13:18:10|42008.3|41988.3|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|18
1736169500000|2025-01-06 13:18:20|42014.4|41994.4|42020.8|42000.8|42022.1|42002.1|42013.3|41993.3|43
1736169510000|2025-01-06 13:18:30|42018.3|41998.3|42007.1|41987.1|42018.3|41998.3|41998.3|41978.3|66
1736169520000|2025-01-06 13:18:40|42006.9|41986.9|42023.3|42003.3|42023.3|42003.3|42005.8|41985.8|40
1736169530000|2025-01-06 13:18:50|42025.8|42005.8|42028.3|42008.3|42028.3|42008.3|42023.3|42003.3|66
1736169540000|2025-01-06 13:19:00|42029.4|42009.4|42021.9|42001.9|42033.3|42013.3|42021.9|42001.9|38
1736169550000|2025-01-06 13:19:10|42019.4|41999.4|42022.1|42002.1|42026|42006|42016.9|41996.9|18
1736169560000|2025-01-06 13:19:20|42023.5|42003.5|42021|42001|42026|42006|42018.5|41998.5|11
1736169570000|2025-01-06 13:19:30|42020.8|42000.8|42028.3|42008.3|42028.3|42008.3|42020.8|42000.8|17
1736169580000|2025-01-06 13:19:40|42026.9|42006.9|42017.1|41997.1|42026.9|42006.9|42014.6|41994.6|27
1736169590000|2025-01-06 13:19:50|42018.3|41998.3|42010.8|41990.8|42019.6|41999.6|42010.8|41990.8|67
1736169600000|2025-01-06 13:20:00|42013.3|41993.3|42022.1|42002.1|42023.3|42003.3|42013.3|41993.3|27
1736169610000|2025-01-06 13:20:10|42019.6|41999.6|42031|42011|42031|42011|42019.6|41999.6|23
1736169620000|2025-01-06 13:20:20|42032.4|42012.4|42025.8|42005.8|42036|42016|42025.8|42005.8|60
1736169630000|2025-01-06 13:20:30|42028.5|42008.5|42046|42026|42049.9|42029.9|42028.5|42008.5|73
1736169640000|2025-01-06 13:20:40|42044.9|42024.9|42034.6|42014.6|42044.9|42024.9|42029.6|42009.6|85
1736169650000|2025-01-06 13:20:50|42033.3|42013.3|42029.6|42009.6|42038.3|42018.3|42029.6|42009.6|22
1736169660000|2025-01-06 13:21:00|42030.8|42010.8|42028.3|42008.3|42038.3|42018.3|42024.6|42004.6|81
1736169670000|2025-01-06 13:21:10|42031.9|42011.9|42041.9|42021.9|42041.9|42021.9|42031.9|42011.9|14
1736169680000|2025-01-06 13:21:20|42043.3|42023.3|42028.3|42008.3|42043.3|42023.3|42028.3|42008.3|30
1736169690000|2025-01-06 13:21:30|42023.3|42003.3|42015.8|41995.8|42023.3|42003.3|42013.3|41993.3|23
1736169700000|2025-01-06 13:21:40|42014.4|41994.4|42008.3|41988.3|42015.8|41995.8|42003.3|41983.3|40
1736169710000|2025-01-06 13:21:50|42010.8|41990.8|42013.3|41993.3|42013.3|41993.3|42008.3|41988.3|15
1736169720000|2025-01-06 13:22:00|42011.9|41991.9|41988.3|41968.3|42012.1|41992.1|41988.3|41968.3|50
1736169730000|2025-01-06 13:22:10|41989.6|41969.6|41988.3|41968.3|41993.3|41973.3|41988.3|41968.3|20
1736169740000|2025-01-06 13:22:20|41983.3|41963.3|41983.3|41963.3|41988.3|41968.3|41983.3|41963.3|23
1736169750000|2025-01-06 13:22:30|||||||||12
1736169760000|2025-01-06 13:22:40|41984.4|41964.4|41988.3|41968.3|41989.4|41969.4|41984.4|41964.4|21
1736169770000|2025-01-06 13:22:50|41993.3|41973.3|41998.3|41978.3|41998.3|41978.3|41993.3|41973.3|38
1736169780000|2025-01-06 13:23:00|41995.8|41975.8|41993.3|41973.3|41998.3|41978.3|41993.3|41973.3|5
1736169790000|2025-01-06 13:23:10|41995.8|41975.8|41998.3|41978.3|41998.3|41978.3|41994.4|41974.4|8
1736169800000|2025-01-06 13:23:20|41985.5|41965.5|41993.3|41973.3|41993.3|41973.3|41980.8|41960.8|20
1736169810000|2025-01-06 13:23:30|41994.4|41974.4|42013.3|41993.3|42018.3|41998.3|41994.4|41974.4|32
1736169820000|2025-01-06 13:23:40|42014.4|41994.4|42014.4|41994.4|42014.4|41994.4|42011.9|41991.9|5
1736169830000|2025-01-06 13:23:50|42013|41993|42009.4|41989.4|42013|41993|42009.4|41989.4|9
1736169840000|2025-01-06 13:24:00|||||||||10
1736169850000|2025-01-06 13:24:10|42011.9|41991.9|42016.9|41996.9|42016.9|41996.9|42009.4|41989.4|14
1736169860000|2025-01-06 13:24:20|42018.3|41998.3|42014.4|41994.4|42024.4|42004.4|42014.4|41994.4|12
1736169870000|2025-01-06 13:24:30|42013|41993|41999.4|41979.4|42013|41993|41999.4|41979.4|21
1736169880000|2025-01-06 13:24:40|41998|41978|42001.9|41981.9|42001.9|41981.9|41991.9|41971.9|25
1736169890000|2025-01-06 13:24:50|42004.4|41984.4|42013|41993|42013|41993|42004.4|41984.4|9
1736169900000|2025-01-06 13:25:00|42015.5|41995.5|42020.5|42000.5|42025.5|42005.5|42014.1|41994.1|36
1736169910000|2025-01-06 13:25:10|42023|42003|42018.3|41998.3|42028.3|42008.3|42018.3|41998.3|45
1736169920000|2025-01-06 13:25:20|42015.8|41995.8|42013.3|41993.3|42015.8|41995.8|42013.3|41993.3|14
1736169930000|2025-01-06 13:25:30|42011|41991|42010.8|41990.8|42012.1|41992.1|42004.4|41984.4|29
1736169940000|2025-01-06 13:25:40|42012.1|41992.1|42018.3|41998.3|42020.8|42000.8|42012.1|41992.1|26
1736169950000|2025-01-06 13:25:50|42019.6|41999.6|42020.8|42000.8|42020.8|42000.8|42018.3|41998.3|10
1736169960000|2025-01-06 13:26:00|42021.9|42001.9|42024.4|42004.4|42024.4|42004.4|42021.9|42001.9|4
1736169970000|2025-01-06 13:26:10|42025.8|42005.8|42027.1|42007.1|42028.3|42008.3|42025.8|42005.8|14
1736169980000|2025-01-06 13:26:20|42025.8|42005.8|42023.3|42003.3|42030.8|42010.8|42023.3|42003.3|16
1736169990000|2025-01-06 13:26:30|42025.8|42005.8|42025.8|42005.8|42025.8|42005.8|42023.3|42003.3|12
1736170000000|2025-01-06 13:26:40|42024.6|42004.6|42018|41998|42024.6|42004.6|42018|41998|11
1736170010000|2025-01-06 13:26:50|42016.7|41996.7|42020.5|42000.5|42020.5|42000.5|42015.5|41995.5|9
1736170020000|2025-01-06 13:27:00|42015.5|41995.5|42020.5|42000.5|42020.5|42000.5|42015.5|41995.5|10
1736170030000|2025-01-06 13:27:10|42023|42003|42032.8|42012.8|42032.8|42012.8|42019.2|41999.2|69
1736170040000|2025-01-06 13:27:20|42035.3|42015.3|42052.8|42032.8|42052.8|42032.8|42035.3|42015.3|32
1736170050000|2025-01-06 13:27:30|42050.3|42030.3|42052.8|42032.8|42052.8|42032.8|42047.8|42027.8|30
1736170060000|2025-01-06 13:27:40|42051.4|42031.4|42054.2|42034.2|42054.2|42034.2|42050.3|42030.3|17
1736170070000|2025-01-06 13:27:50|42052.8|42032.8|42057.8|42037.8|42057.8|42037.8|42052.8|42032.8|18
1736170080000|2025-01-06 13:28:00|42059.2|42039.2|42085.5|42065.5|42085.5|42065.5|42059.2|42039.2|99
1736170090000|2025-01-06 13:28:10|42086.9|42066.9|42088|42068|42090.5|42070.5|42085.5|42065.5|30
1736170100000|2025-01-06 13:28:20|42086.9|42066.9|42083|42063|42088|42068|42080.5|42060.5|26
1736170110000|2025-01-06 13:28:30|42085.5|42065.5|42075.5|42055.5|42085.5|42065.5|42075.5|42055.5|20
1736170120000|2025-01-06 13:28:40|42074.4|42054.4|42066.7|42046.7|42074.4|42054.4|42066.7|42046.7|31
1736170130000|2025-01-06 13:28:50|42065.5|42045.5|42063|42043|42065.5|42045.5|42060.5|42040.5|21
1736170140000|2025-01-06 13:29:00|42064.4|42044.4|42083|42063|42083|42063|42060.5|42040.5|26
1736170150000|2025-01-06 13:29:10|42085.5|42065.5|42090.5|42070.5|42090.5|42070.5|42085.5|42065.5|19
1736170160000|2025-01-06 13:29:20|42091.7|42071.7|42105.5|42085.5|42109.4|42089.4|42090.5|42070.5|24
1736170170000|2025-01-06 13:29:30|42110.5|42090.5|42108|42088|42110.5|42090.5|42105.5|42085.5|33
1736170180000|2025-01-06 13:29:40|42105.5|42085.5|42100.5|42080.5|42105.5|42085.5|42100.5|42080.5|10
1736170190000|2025-01-06 13:29:50|42097.8|42077.8|42098|42078|42099.4|42079.4|42085.5|42065.5|89
1736170200000|2025-01-06 13:30:00|42099.4|42079.4|42083|42063|42100.5|42080.5|42078|42058|31
1736170210000|2025-01-06 13:30:10|42080.5|42060.5|42076.7|42056.7|42080.5|42060.5|42071.7|42051.7|27
1736170220000|2025-01-06 13:30:20|42075.5|42055.5|42084.2|42064.2|42092.8|42072.8|42075.5|42055.5|33
1736170230000|2025-01-06 13:30:30|42085.3|42065.3|42093.9|42073.9|42093.9|42073.9|42080.3|42060.3|26
1736170240000|2025-01-06 13:30:40|42096.7|42076.7|42102.8|42082.8|42105.3|42085.3|42092.8|42072.8|32
1736170250000|2025-01-06 13:30:50|||||||||21
1736170260000|2025-01-06 13:31:00|42097.8|42077.8|42087.8|42067.8|42097.8|42077.8|42087.8|42067.8|26
1736170270000|2025-01-06 13:31:10|42090.3|42070.3|42092.8|42072.8|42095.3|42075.3|42086.7|42066.7|11
1736170280000|2025-01-06 13:31:20|42094.2|42074.2|42097.8|42077.8|42100.3|42080.3|42092.8|42072.8|17
1736170290000|2025-01-06 13:31:30|42100.3|42080.3|42080.3|42060.3|42100.3|42080.3|42080.3|42060.3|11
1736170300000|2025-01-06 13:31:40|42077.8|42057.8|42072.8|42052.8|42079.2|42059.2|42067.8|42047.8|16
1736170310000|2025-01-06 13:31:50|42070.3|42050.3|42061.4|42041.4|42070.3|42050.3|42061.4|42041.4|21
1736170320000|2025-01-06 13:32:00|42060.3|42040.3|42060.3|42040.3|42060.3|42040.3|42057.8|42037.8|23
1736170330000|2025-01-06 13:32:10|42064.2|42044.2|42082.8|42062.8|42082.8|42062.8|42060.3|42040.3|34
1736170340000|2025-01-06 13:32:20|42080.3|42060.3|42077.8|42057.8|42083.9|42063.9|42073.9|42053.9|14
1736170350000|2025-01-06 13:32:30|42075.3|42055.3|42071.7|42051.7|42075.3|42055.3|42067.8|42047.8|16
1736170360000|2025-01-06 13:32:40|42068.9|42048.9|42071.7|42051.7|42072.8|42052.8|42067.8|42047.8|12
1736170370000|2025-01-06 13:32:50|42072.8|42052.8|42075.3|42055.3|42075.3|42055.3|42072.8|42052.8|4
1736170380000|2025-01-06 13:33:00|42073.9|42053.9|42055.3|42035.3|42075.3|42055.3|42055.3|42035.3|23
1736170390000|2025-01-06 13:33:10|42052.8|42032.8|42042.8|42022.8|42052.8|42032.8|42039.2|42019.2|7
1736170400000|2025-01-06 13:33:20|42041.4|42021.4|42022.5|42002.5|42041.4|42021.4|42020|42000|52
1736170410000|2025-01-06 13:33:30|42020|42000|42022.1|42002.1|42022.3|42002.3|42015.9|41995.9|50
1736170420000|2025-01-06 13:33:40|42023.4|42003.4|42024.6|42004.6|42024.6|42004.6|42019.6|41999.6|12
1736170430000|2025-01-06 13:33:50|42022.1|42002.1|42032.1|42012.1|42032.1|42012.1|42022.1|42002.1|27
1736170440000|2025-01-06 13:34:00|42029.6|42009.6|42027.3|42007.3|42029.6|42009.6|42022.1|42002.1|65
1736170450000|2025-01-06 13:34:10|42024.8|42004.8|42017.3|41997.3|42027.3|42007.3|42014.8|41994.8|37
1736170460000|2025-01-06 13:34:20|42018.4|41998.4|42022.3|42002.3|42022.3|42002.3|42012.3|41992.3|26
1736170470000|2025-01-06 13:34:30|42024.8|42004.8|42022.3|42002.3|42026.2|42006.2|42022.3|42002.3|11
1736170480000|2025-01-06 13:34:40|42024.8|42004.8|42026.2|42006.2|42026.2|42006.2|42024.8|42004.8|18
1736170490000|2025-01-06 13:34:50|42024.8|42004.8|42024.8|42004.8|42024.8|42004.8|42022.3|42002.3|7
1736170500000|2025-01-06 13:35:00|42027.3|42007.3|42001.2|41981.2|42029.8|42009.8|42001.2|41981.2|39
1736170510000|2025-01-06 13:35:10|42002.5|41982.5|42016.2|41996.2|42016.2|41996.2|42001.2|41981.2|23
1736170520000|2025-01-06 13:35:20|42013.7|41993.7|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|76
1736170530000|2025-01-06 13:35:30|42012.5|41992.5|42012.5|41992.5|42015|41995|42012.5|41992.5|20
1736170540000|2025-01-06 13:35:40|42015|41995|42010|41990|42015|41995|42007.5|41987.5|18
1736170550000|2025-01-06 13:35:50|42008.7|41988.7|42003.9|41983.9|42008.7|41988.7|42000|41980|28
1736170560000|2025-01-06 13:36:00|42005|41985|42005|41985|42007.5|41987.5|42005|41985|16
1736170570000|2025-01-06 13:36:10|42002.5|41982.5|41991.2|41971.2|42002.5|41982.5|41991.2|41971.2|13
1736170580000|2025-01-06 13:36:20|41986.2|41966.2|41966.2|41946.2|41986.2|41966.2|41966.2|41946.2|96
1736170590000|2025-01-06 13:36:30|41962.3|41942.3|41947.3|41927.3|41962.3|41942.3|41944.8|41924.8|49
1736170600000|2025-01-06 13:36:40|41944.8|41924.8|41952.3|41932.3|41952.3|41932.3|41940.9|41920.9|27
1736170610000|2025-01-06 13:36:50|41954.8|41934.8|41962.3|41942.3|41964.8|41944.8|41954.8|41934.8|12
1736170620000|2025-01-06 13:37:00|41957.3|41937.3|41944.8|41924.8|41959.8|41939.8|41944.8|41924.8|9
1736170630000|2025-01-06 13:37:10|41947.3|41927.3|41947.3|41927.3|41948.7|41928.7|41947.3|41927.3|11
1736170640000|2025-01-06 13:37:20|41942.3|41922.3|41929.8|41909.8|41942.3|41922.3|41927.3|41907.3|32
1736170650000|2025-01-06 13:37:30|41931.2|41911.2|41939.8|41919.8|41939.8|41919.8|41929.8|41909.8|37
1736170660000|2025-01-06 13:37:40|41943.7|41923.7|41941.2|41921.2|41943.7|41923.7|41933.7|41913.7|23
1736170670000|2025-01-06 13:37:50|41940.1|41920.1|41935.1|41915.1|41942.6|41922.6|41931.4|41911.4|26
1736170680000|2025-01-06 13:38:00|41940.1|41920.1|41940.1|41920.1|41942.8|41922.8|41940.1|41920.1|33
1736170690000|2025-01-06 13:38:10|41937.6|41917.6|41934.8|41914.8|41941.2|41921.2|41934.8|41914.8|33
1736170700000|2025-01-06 13:38:20|41933.4|41913.4|41942.3|41922.3|41943.4|41923.4|41927.3|41907.3|42
1736170710000|2025-01-06 13:38:30|41939.8|41919.8|41949.8|41929.8|41949.8|41929.8|41939.8|41919.8|11
1736170720000|2025-01-06 13:38:40|41948.7|41928.7|41937.3|41917.3|41948.7|41928.7|41935.9|41915.9|37
1736170730000|2025-01-06 13:38:50|41939.8|41919.8|41939.8|41919.8|41939.8|41919.8|41937.3|41917.3|6
1736170740000|2025-01-06 13:39:00|41937.3|41917.3|41914.8|41894.8|41939.8|41919.8|41914.8|41894.8|60
1736170750000|2025-01-06 13:39:10|41917.3|41897.3|41919.8|41899.8|41922.3|41902.3|41912.3|41892.3|13
1736170760000|2025-01-06 13:39:20|41921.2|41901.2|41911.2|41891.2|41929.8|41909.8|41911.2|41891.2|32
1736170770000|2025-01-06 13:39:30|41908.7|41888.7|41904.8|41884.8|41911.2|41891.2|41897.3|41877.3|33
1736170780000|2025-01-06 13:39:40|41902.3|41882.3|41887.3|41867.3|41907.3|41887.3|41887.3|41867.3|34
1736170790000|2025-01-06 13:39:50|41889.8|41869.8|41908.4|41888.4|41908.4|41888.4|41889.8|41869.8|31
1736170800000|2025-01-06 13:40:00|41910.9|41890.9|41908.4|41888.4|41914.6|41894.6|41905.7|41885.7|58
1736170810000|2025-01-06 13:40:10|41905.7|41885.7|41898.4|41878.4|41905.7|41885.7|41898.4|41878.4|36
1736170820000|2025-01-06 13:40:20|41893.4|41873.4|41897.1|41877.1|41897.1|41877.1|41893.4|41873.4|13
1736170830000|2025-01-06 13:40:30|41898.4|41878.4|41899.6|41879.6|41899.6|41879.6|41898.4|41878.4|26
1736170840000|2025-01-06 13:40:40|41897.1|41877.1|41894.6|41874.6|41897.1|41877.1|41888.2|41868.2|28
1736170850000|2025-01-06 13:40:50|41895.9|41875.9|41894.6|41874.6|41897.1|41877.1|41884.6|41864.6|26
1736170860000|2025-01-06 13:41:00|41899.6|41879.6|41904.6|41884.6|41909.6|41889.6|41899.6|41879.6|37
1736170870000|2025-01-06 13:41:10|41902.1|41882.1|41899.6|41879.6|41904.6|41884.6|41898.4|41878.4|20
1736170880000|2025-01-06 13:41:20|41903.4|41883.4|41922.1|41902.1|41922.1|41902.1|41899.6|41879.6|39
1736170890000|2025-01-06 13:41:30|41923.4|41903.4|41915.7|41895.7|41927.1|41907.1|41915.7|41895.7|28
1736170900000|2025-01-06 13:41:40|41914.6|41894.6|41903.4|41883.4|41914.6|41894.6|41899.6|41879.6|18
1736170910000|2025-01-06 13:41:50|41902.1|41882.1|41899.6|41879.6|41904.6|41884.6|41897.1|41877.1|9
1736170920000|2025-01-06 13:42:00|41898.2|41878.2|41899.6|41879.6|41900.9|41880.9|41897.1|41877.1|15
1736170930000|2025-01-06 13:42:10|41897.1|41877.1|41904.6|41884.6|41904.6|41884.6|41894.6|41874.6|30
1736170940000|2025-01-06 13:42:20|41907.1|41887.1|41905.9|41885.9|41907.1|41887.1|41905.9|41885.9|15
1736170950000|2025-01-06 13:42:30|41904.6|41884.6|41892.1|41872.1|41904.6|41884.6|41892.1|41872.1|10
1736170960000|2025-01-06 13:42:40|41893.4|41873.4|41889.6|41869.6|41894.6|41874.6|41887.1|41867.1|32
1736170970000|2025-01-06 13:42:50|41890.9|41870.9|41894.6|41874.6|41897.1|41877.1|41888.2|41868.2|32
1736170980000|2025-01-06 13:43:00|41892.1|41872.1|41910.9|41890.9|41910.9|41890.9|41892.1|41872.1|62
1736170990000|2025-01-06 13:43:10|41909.6|41889.6|41907.1|41887.1|41914.6|41894.6|41904.6|41884.6|32
1736171000000|2025-01-06 13:43:20|41909.6|41889.6|41909.6|41889.6|41909.6|41889.6|41904.6|41884.6|16
1736171010000|2025-01-06 13:43:30|41913.7|41893.7|41918.7|41898.7|41918.7|41898.7|41913.7|41893.7|22
1736171020000|2025-01-06 13:43:40|41922.3|41902.3|41922.3|41902.3|41924.8|41904.8|41922.3|41902.3|45
1736171030000|2025-01-06 13:43:50|41924.8|41904.8|41914.8|41894.8|41926.2|41906.2|41914.8|41894.8|25
1736171040000|2025-01-06 13:44:00|41912.3|41892.3|41889.8|41869.8|41912.3|41892.3|41889.8|41869.8|11
1736171050000|2025-01-06 13:44:10|41888.7|41868.7|41878.4|41858.4|41888.7|41868.7|41875.7|41855.7|28
1736171060000|2025-01-06 13:44:20|41877.3|41857.3|41879.6|41859.6|41882.3|41862.3|41876.8|41856.8|26
1736171070000|2025-01-06 13:44:30|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|41877.3|41857.3|17
1736171080000|2025-01-06 13:44:40|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41877.3|41857.3|19
1736171090000|2025-01-06 13:44:50|41878.7|41858.7|41881.2|41861.2|41881.2|41861.2|41877.3|41857.3|51
1736171100000|2025-01-06 13:45:00|41883.9|41863.9|41900.1|41880.1|41900.1|41880.1|41883.9|41863.9|20
1736171110000|2025-01-06 13:45:10|41902.6|41882.6|41910.1|41890.1|41920.1|41900.1|41902.6|41882.6|31
1736171120000|2025-01-06 13:45:20|41912.6|41892.6|41900.1|41880.1|41912.6|41892.6|41895.1|41875.1|15
1736171130000|2025-01-06 13:45:30|41898.9|41878.9|41895.1|41875.1|41900.1|41880.1|41895.1|41875.1|4
1736171140000|2025-01-06 13:45:40|41900.1|41880.1|41895.1|41875.1|41900.1|41880.1|41895.1|41875.1|4
1736171150000|2025-01-06 13:45:50|41896.4|41876.4|41895.1|41875.1|41896.4|41876.4|41890.1|41870.1|34
1736171160000|2025-01-06 13:46:00|41896.4|41876.4|41892.3|41872.3|41902.6|41882.6|41892.3|41872.3|51
1736171170000|2025-01-06 13:46:10|41897.3|41877.3|41912.3|41892.3|41912.3|41892.3|41890.1|41870.1|21
1736171180000|2025-01-06 13:46:20|41907.3|41887.3|41894.8|41874.8|41907.3|41887.3|41894.8|41874.8|15
1736171190000|2025-01-06 13:46:30|41897.3|41877.3|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|12
1736171200000|2025-01-06 13:46:40|41894.8|41874.8|41892.3|41872.3|41896.2|41876.2|41892.3|41872.3|3
1736171210000|2025-01-06 13:46:50|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|41894.8|41874.8|2
1736171220000|2025-01-06 13:47:00|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|26
1736171230000|2025-01-06 13:47:10|41894.8|41874.8|41892.3|41872.3|41897.3|41877.3|41892.3|41872.3|10
1736171240000|2025-01-06 13:47:20|41888.4|41868.4|41889.8|41869.8|41892.3|41872.3|41887.3|41867.3|10
1736171250000|2025-01-06 13:47:30|41892.3|41872.3|41892.3|41872.3|41892.3|41872.3|41887.3|41867.3|4
1736171260000|2025-01-06 13:47:40|41894.8|41874.8|41897.3|41877.3|41897.3|41877.3|41894.8|41874.8|7
1736171270000|2025-01-06 13:47:50|41894.8|41874.8|41899.8|41879.8|41899.8|41879.8|41894.8|41874.8|2
1736171280000|2025-01-06 13:48:00|41902.3|41882.3|41892.3|41872.3|41902.3|41882.3|41892.3|41872.3|14
1736171290000|2025-01-06 13:48:10|41891.2|41871.2|41883.5|41863.5|41891.2|41871.2|41883.5|41863.5|61
1736171300000|2025-01-06 13:48:20|41887.3|41867.3|41909.8|41889.8|41912.3|41892.3|41887.3|41867.3|15
1736171310000|2025-01-06 13:48:30|41912.3|41892.3|41917.6|41897.6|41917.6|41897.6|41912.3|41892.3|33
1736171320000|2025-01-06 13:48:40|41916.2|41896.2|41912.3|41892.3|41916.2|41896.2|41907.3|41887.3|7
1736171330000|2025-01-06 13:48:50|41911.2|41891.2|41914.8|41894.8|41914.8|41894.8|41907.3|41887.3|21
1736171340000|2025-01-06 13:49:00|41913.5|41893.5|41922.3|41902.3|41922.3|41902.3|41912.3|41892.3|18
1736171350000|2025-01-06 13:49:10|41924.8|41904.8|41923.5|41903.5|41924.8|41904.8|41923.5|41903.5|5
1736171360000|2025-01-06 13:49:20|41922.3|41902.3|41917.3|41897.3|41922.3|41902.3|41917.3|41897.3|7
1736171370000|2025-01-06 13:49:30|41916|41896|41907.3|41887.3|41916|41896|41906|41886|20
1736171380000|2025-01-06 13:49:40|41909.8|41889.8|41908.5|41888.5|41912.3|41892.3|41907.3|41887.3|4
1736171390000|2025-01-06 13:49:50|41909.8|41889.8|41912.3|41892.3|41912.3|41892.3|41907.3|41887.3|5
1736171400000|2025-01-06 13:50:00|41913.7|41893.7|41922.3|41902.3|41922.3|41902.3|41913.7|41893.7|1
1736171410000|2025-01-06 13:50:10|41923.7|41903.7|41924.8|41904.8|41926|41906|41922.3|41902.3|16
1736171420000|2025-01-06 13:50:20|41923.5|41903.5|41922.3|41902.3|41923.5|41903.5|41922.3|41902.3|0
1736171430000|2025-01-06 13:50:30|41919.8|41899.8|41917.3|41897.3|41919.8|41899.8|41917.3|41897.3|22
1736171440000|2025-01-06 13:50:40|41919.8|41899.8|41914.8|41894.8|41919.8|41899.8|41914.8|41894.8|10
1736171450000|2025-01-06 13:50:50|41913.5|41893.5|41906|41886|41914.8|41894.8|41906|41886|10
1736171460000|2025-01-06 13:51:00|41904.8|41884.8|41908.5|41888.5|41911|41891|41904.8|41884.8|8
1736171470000|2025-01-06 13:51:10|41909.8|41889.8|41909.8|41889.8|41909.8|41889.8|41907.3|41887.3|4
1736171480000|2025-01-06 13:51:20|41907.3|41887.3|41907.3|41887.3|41909.8|41889.8|41907.3|41887.3|3
1736171490000|2025-01-06 13:51:30|41908.5|41888.5|41901|41881|41908.5|41888.5|41899.6|41879.6|6
1736171500000|2025-01-06 13:51:40|41899.6|41879.6|41888.5|41868.5|41899.6|41879.6|41888.5|41868.5|12
1736171510000|2025-01-06 13:51:50|41887.1|41867.1|41888.5|41868.5|41888.5|41868.5|41879.6|41859.6|18
1736171520000|2025-01-06 13:52:00|41889.8|41869.8|41896|41876|41896|41876|41889.8|41869.8|7
1736171530000|2025-01-06 13:52:10|41897.1|41877.1|41902.1|41882.1|41902.1|41882.1|41897.1|41877.1|7
1736171540000|2025-01-06 13:52:20|41904.6|41884.6|41899.6|41879.6|41904.6|41884.6|41899.6|41879.6|4
1736171550000|2025-01-06 13:52:30|41901|41881|41902.1|41882.1|41903.5|41883.5|41897.1|41877.1|13
1736171560000|2025-01-06 13:52:40|41907.1|41887.1|41909.6|41889.6|41912.1|41892.1|41907.1|41887.1|9
1736171570000|2025-01-06 13:52:50|41907.1|41887.1|41907.1|41887.1|41909.6|41889.6|41904.6|41884.6|6
1736171580000|2025-01-06 13:53:00|41909.6|41889.6|41907.1|41887.1|41909.6|41889.6|41904.6|41884.6|11
1736171590000|2025-01-06 13:53:10|41904.6|41884.6|41912.1|41892.1|41912.1|41892.1|41904.6|41884.6|2
1736171600000|2025-01-06 13:53:20|41910.7|41890.7|41902.1|41882.1|41910.7|41890.7|41902.1|41882.1|15
1736171610000|2025-01-06 13:53:30|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|8
1736171620000|2025-01-06 13:53:40|41905.7|41885.7|41899.6|41879.6|41907.1|41887.1|41897.1|41877.1|18
1736171630000|2025-01-06 13:53:50|41898.5|41878.5|41883.2|41863.2|41898.5|41878.5|41883.2|41863.2|18
1736171640000|2025-01-06 13:54:00|41881.8|41861.8|41889.6|41869.6|41889.6|41869.6|41881.8|41861.8|19
1736171650000|2025-01-06 13:54:10|41891|41871|41897.1|41877.1|41897.1|41877.1|41889.6|41869.6|15
1736171660000|2025-01-06 13:54:20|41898.2|41878.2|41889.6|41869.6|41898.5|41878.5|41887.1|41867.1|33
1736171670000|2025-01-06 13:54:30|41888.2|41868.2|41889.6|41869.6|41889.6|41869.6|41884.6|41864.6|18
1736171680000|2025-01-06 13:54:40|41888.2|41868.2|41888.2|41868.2|41888.2|41868.2|41883.2|41863.2|26
1736171690000|2025-01-06 13:54:50|41887.1|41867.1|41879.6|41859.6|41887.1|41867.1|41879.6|41859.6|18
1736171700000|2025-01-06 13:55:00|41874.6|41854.6|41869.6|41849.6|41874.6|41854.6|41869.6|41849.6|19
1736171710000|2025-01-06 13:55:10|41871|41851|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|15
1736171720000|2025-01-06 13:55:20|41871.8|41851.8|41874.6|41854.6|41874.6|41854.6|41869.6|41849.6|15
1736171730000|2025-01-06 13:55:30|41872.1|41852.1|41872.1|41852.1|41874.6|41854.6|41869.6|41849.6|20
1736171740000|2025-01-06 13:55:40|41874.6|41854.6|41882.1|41862.1|41882.1|41862.1|41872.1|41852.1|61
1736171750000|2025-01-06 13:55:50|41879.6|41859.6|41877.1|41857.1|41882.1|41862.1|41877.1|41857.1|17
1736171760000|2025-01-06 13:56:00|41872.1|41852.1|41876|41856|41876|41856|41867.1|41847.1|26
1736171770000|2025-01-06 13:56:10|41878.5|41858.5|41874.6|41854.6|41878.5|41858.5|41874.6|41854.6|13
1736171780000|2025-01-06 13:56:20|41872.1|41852.1|41869.6|41849.6|41872.1|41852.1|41869.6|41849.6|5
1736171790000|2025-01-06 13:56:30|41868.2|41848.2|41854.6|41834.6|41868.2|41848.2|41854.6|41834.6|13
1736171800000|2025-01-06 13:56:40|41853.5|41833.5|41844.6|41824.6|41854.6|41834.6|41844.6|41824.6|32
1736171810000|2025-01-06 13:56:50|41842.1|41822.1|41857.1|41837.1|41862.1|41842.1|41842.1|41822.1|38
1736171820000|2025-01-06 13:57:00|41859.6|41839.6|41859.6|41839.6|41859.6|41839.6|41854.6|41834.6|15
1736171830000|2025-01-06 13:57:10|41862.1|41842.1|41862.1|41842.1|41862.1|41842.1|41859.6|41839.6|11
1736171840000|2025-01-06 13:57:20|41860.7|41840.7|41864.6|41844.6|41864.6|41844.6|41859.6|41839.6|15
1736171850000|2025-01-06 13:57:30|41859.6|41839.6|41869.6|41849.6|41869.6|41849.6|41859.6|41839.6|7
1736171860000|2025-01-06 13:57:40|41874.6|41854.6|41892.1|41872.1|41892.1|41872.1|41874.6|41854.6|76
1736171870000|2025-01-06 13:57:50|41890.7|41870.7|41882.1|41862.1|41890.7|41870.7|41879.6|41859.6|11
1736171880000|2025-01-06 13:58:00|41880.7|41860.7|41879.6|41859.6|41880.7|41860.7|41879.6|41859.6|3
1736171890000|2025-01-06 13:58:10|41877.1|41857.1|41874.6|41854.6|41877.1|41857.1|41872.1|41852.1|12
1736171900000|2025-01-06 13:58:20|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|41877.1|41857.1|6
1736171910000|2025-01-06 13:58:30|41878.5|41858.5|41884.6|41864.6|41884.6|41864.6|41878.5|41858.5|8
1736171920000|2025-01-06 13:58:40|41889.6|41869.6|41890.7|41870.7|41894.6|41874.6|41889.6|41869.6|19
1736171930000|2025-01-06 13:58:50|41893.2|41873.2|41894.6|41874.6|41897.1|41877.1|41890.7|41870.7|9
1736171940000|2025-01-06 13:59:00|||||||||12
1736171950000|2025-01-06 13:59:10|41899.6|41879.6|41904.6|41884.6|41904.6|41884.6|41899.6|41879.6|10
1736171960000|2025-01-06 13:59:20|41905.7|41885.7|41912.3|41892.3|41912.3|41892.3|41904.6|41884.6|17
1736171970000|2025-01-06 13:59:30|41909.6|41889.6|41899.6|41879.6|41909.6|41889.6|41898.5|41878.5|53
1736171980000|2025-01-06 13:59:40|41901|41881|41903.5|41883.5|41903.5|41883.5|41901|41881|10
1736171990000|2025-01-06 13:59:50|41901|41881|41906|41886|41906|41886|41901|41881|7
1736172000000|2025-01-06 14:00:00|41907.3|41887.3|41912.1|41892.1|41914.6|41894.6|41907.3|41887.3|14
1736172010000|2025-01-06 14:00:10|41914.6|41894.6|41904.6|41884.6|41914.6|41894.6|41904.6|41884.6|15
1736172020000|2025-01-06 14:00:20|41902.1|41882.1|41902.1|41882.1|41904.6|41884.6|41902.1|41882.1|4
1736172030000|2025-01-06 14:00:30|41903.5|41883.5|41912.1|41892.1|41912.1|41892.1|41902.1|41882.1|9
1736172040000|2025-01-06 14:00:40|41916|41896|41924.6|41904.6|41924.6|41904.6|41916|41896|28
1736172050000|2025-01-06 14:00:50|41923.2|41903.2|41927.1|41907.1|41927.1|41907.1|41923.2|41903.2|8
1736172060000|2025-01-06 14:01:00|41929.6|41909.6|41943.2|41923.2|41944.6|41924.6|41929.6|41909.6|39
1736172070000|2025-01-06 14:01:10|41942.1|41922.1|41949.6|41929.6|41949.6|41929.6|41940.7|41920.7|31
1736172080000|2025-01-06 14:01:20|||||||||9
1736172090000|2025-01-06 14:01:30|41952.1|41932.1|41958.5|41938.5|41962.3|41942.3|41952.1|41932.1|27
1736172100000|2025-01-06 14:01:40|41959.8|41939.8|41958.5|41938.5|41962.3|41942.3|41958.5|41938.5|21
1736172110000|2025-01-06 14:01:50|41955.7|41935.7|41949.6|41929.6|41955.7|41935.7|41949.6|41929.6|39
1736172120000|2025-01-06 14:02:00|41944.6|41924.6|41944.6|41924.6|41944.6|41924.6|41939.6|41919.6|37
1736172130000|2025-01-06 14:02:10|41946|41926|41951|41931|41951|41931|41944.6|41924.6|23
1736172140000|2025-01-06 14:02:20|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|41954.6|41934.6|11
1736172150000|2025-01-06 14:02:30|41952.1|41932.1|41954.6|41934.6|41957.1|41937.1|41949.6|41929.6|12
1736172160000|2025-01-06 14:02:40|41955.7|41935.7|41964.6|41944.6|41964.6|41944.6|41952.1|41932.1|58
1736172170000|2025-01-06 14:02:50|41967.1|41947.1|41976|41956|41977.1|41957.1|41964.6|41944.6|29
1736172180000|2025-01-06 14:03:00|41977.1|41957.1|41974.6|41954.6|41978.5|41958.5|41974.6|41954.6|33
1736172190000|2025-01-06 14:03:10|41977.1|41957.1|41978.2|41958.2|41979.6|41959.6|41975.7|41955.7|9
1736172200000|2025-01-06 14:03:20|41979.6|41959.6|41974.6|41954.6|41979.6|41959.6|41973.2|41953.2|21
1736172210000|2025-01-06 14:03:30|41973.2|41953.2|41973.2|41953.2|41979.6|41959.6|41973.2|41953.2|12
1736172220000|2025-01-06 14:03:40|41973.5|41953.5|41970.7|41950.7|41973.5|41953.5|41970.7|41950.7|3
1736172230000|2025-01-06 14:03:50|41974.6|41954.6|41969.6|41949.6|41974.6|41954.6|41969.6|41949.6|10
1736172240000|2025-01-06 14:04:00|41968.2|41948.2|41969.6|41949.6|41969.6|41949.6|41968.2|41948.2|36
1736172250000|2025-01-06 14:04:10|41971|41951|41974.6|41954.6|41974.6|41954.6|41971|41951|11
1736172260000|2025-01-06 14:04:20|41973.2|41953.2|41976|41956|41976|41956|41972.1|41952.1|6
1736172270000|2025-01-06 14:04:30|41973.5|41953.5|41970.7|41950.7|41973.5|41953.5|41970.7|41950.7|3
1736172280000|2025-01-06 14:04:40|41969.6|41949.6|41954.6|41934.6|41969.6|41949.6|41954.6|41934.6|8
1736172290000|2025-01-06 14:04:50|41952.1|41932.1|41944.6|41924.6|41954.6|41934.6|41944.6|41924.6|17
1736172300000|2025-01-06 14:05:00|41947.1|41927.1|41954.6|41934.6|41954.6|41934.6|41947.1|41927.1|13
1736172310000|2025-01-06 14:05:10|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|41959.6|41939.6|7
1736172320000|2025-01-06 14:05:20|41963.2|41943.2|41992.1|41972.1|41992.1|41972.1|41963.2|41943.2|37
1736172330000|2025-01-06 14:05:30|41993.5|41973.5|41999.6|41979.6|42004.6|41984.6|41991|41971|30
1736172340000|2025-01-06 14:05:40|41997.1|41977.1|41999.6|41979.6|42002.1|41982.1|41997.1|41977.1|7
1736172350000|2025-01-06 14:05:50|42002.1|41982.1|41999.6|41979.6|42002.1|41982.1|41999.6|41979.6|6
1736172360000|2025-01-06 14:06:00|41998.2|41978.2|42004.6|41984.6|42008.2|41988.2|41997.1|41977.1|62
1736172370000|2025-01-06 14:06:10|42003.2|41983.2|41997.1|41977.1|42004.6|41984.6|41997.1|41977.1|16
1736172380000|2025-01-06 14:06:20|41998.5|41978.5|41999.6|41979.6|41999.6|41979.6|41998.5|41978.5|7
1736172390000|2025-01-06 14:06:30|42002.1|41982.1|42004.6|41984.6|42004.6|41984.6|42002.1|41982.1|7
1736172400000|2025-01-06 14:06:40|42006|41986|42004.6|41984.6|42007.1|41987.1|42004.6|41984.6|22
1736172410000|2025-01-06 14:06:50|||||||||5
1736172420000|2025-01-06 14:07:00|42003.2|41983.2|41999.6|41979.6|42003.2|41983.2|41997.1|41977.1|14
1736172430000|2025-01-06 14:07:10|41998.2|41978.2|41997.1|41977.1|41998.2|41978.2|41997.1|41977.1|6
1736172440000|2025-01-06 14:07:20|41995.7|41975.7|41996|41976|41996|41976|41994.6|41974.6|17
1736172450000|2025-01-06 14:07:30|41999.6|41979.6|41997.1|41977.1|42004.6|41984.6|41997.1|41977.1|16
1736172460000|2025-01-06 14:07:40|41994.6|41974.6|41993.2|41973.2|41996|41976|41993.2|41973.2|3
1736172470000|2025-01-06 14:07:50|41994.6|41974.6|41998.2|41978.2|41998.2|41978.2|41994.6|41974.6|14
1736172480000|2025-01-06 14:08:00|41999.6|41979.6|42012.4|41992.4|42014.9|41994.9|41999.6|41979.6|62
1736172490000|2025-01-06 14:08:10|42013.7|41993.7|42012.4|41992.4|42017.4|41997.4|42012.4|41992.4|26
1736172500000|2025-01-06 14:08:20|42011.2|41991.2|41999.9|41979.9|42011.2|41991.2|41999.9|41979.9|17
1736172510000|2025-01-06 14:08:30|41997.4|41977.4|41997.4|41977.4|41999.9|41979.9|41997.4|41977.4|2
1736172520000|2025-01-06 14:08:40|41994.9|41974.9|41992.4|41972.4|41997.4|41977.4|41992.4|41972.4|13
1736172530000|2025-01-06 14:08:50|41993.7|41973.7|41989.9|41969.9|41993.7|41973.7|41989.9|41969.9|10
1736172540000|2025-01-06 14:09:00|41988.5|41968.5|41982.4|41962.4|41988.5|41968.5|41982.4|41962.4|11
1736172550000|2025-01-06 14:09:10|41979.9|41959.9|41974.9|41954.9|41979.9|41959.9|41972.4|41952.4|11
1736172560000|2025-01-06 14:09:20|41973.5|41953.5|41957.4|41937.4|41973.5|41953.5|41957.4|41937.4|16
1736172570000|2025-01-06 14:09:30|41958.7|41938.7|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|4
1736172580000|2025-01-06 14:09:40|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|7
1736172590000|2025-01-06 14:09:50|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41959.9|41939.9|1
1736172600000|2025-01-06 14:10:00|41961.2|41941.2|41947.4|41927.4|41962.4|41942.4|41942.4|41922.4|11
1736172610000|2025-01-06 14:10:10|41944.9|41924.9|41947.4|41927.4|41947.4|41927.4|41942.4|41922.4|7
1736172620000|2025-01-06 14:10:20|41948.7|41928.7|41957.4|41937.4|41957.4|41937.4|41948.7|41928.7|14
1736172630000|2025-01-06 14:10:30|41956.2|41936.2|41961.2|41941.2|41961.2|41941.2|41956.2|41936.2|1
1736172640000|2025-01-06 14:10:40|41962.4|41942.4|41967.4|41947.4|41969.9|41949.9|41962.4|41942.4|9
1736172650000|2025-01-06 14:10:50|41966|41946|41962.4|41942.4|41966|41946|41962.4|41942.4|6
1736172660000|2025-01-06 14:11:00|41961|41941|41962.4|41942.4|41962.4|41942.4|41961|41941|4
1736172670000|2025-01-06 14:11:10|41964.9|41944.9|41967.4|41947.4|41969.9|41949.9|41964.9|41944.9|10
1736172680000|2025-01-06 14:11:20|41964.9|41944.9|41964.9|41944.9|41968.7|41948.7|41964.9|41944.9|2
1736172690000|2025-01-06 14:11:30|41962.4|41942.4|41957.4|41937.4|41962.4|41942.4|41957.4|41937.4|5
1736172700000|2025-01-06 14:11:40|41956|41936|41948.5|41928.5|41956|41936|41948.5|41928.5|3
1736172710000|2025-01-06 14:11:50|||||||||5
1736172720000|2025-01-06 14:12:00|41946|41926|41949.9|41929.9|41949.9|41929.9|41944.9|41924.9|7
1736172730000|2025-01-06 14:12:10|41952.4|41932.4|41972.4|41952.4|41972.4|41952.4|41952.4|41932.4|24
1736172740000|2025-01-06 14:12:20|41973.7|41953.7|41969.9|41949.9|41973.7|41953.7|41969.9|41949.9|14
1736172750000|2025-01-06 14:12:30|41966|41946|41964.9|41944.9|41966.2|41946.2|41962.4|41942.4|12
1736172760000|2025-01-06 14:12:40|41968.7|41948.7|41969.9|41949.9|41972.4|41952.4|41967.4|41947.4|21
1736172770000|2025-01-06 14:12:50|41971.2|41951.2|41967.4|41947.4|41972.4|41952.4|41967.4|41947.4|27
1736172780000|2025-01-06 14:13:00|41964.9|41944.9|41967.4|41947.4|41971.2|41951.2|41964.6|41944.6|27
1736172790000|2025-01-06 14:13:10|41966|41946|41957.4|41937.4|41966.2|41946.2|41954.9|41934.9|19
1736172800000|2025-01-06 14:13:20|41951|41931|41937.4|41917.4|41951|41931|41937.4|41917.4|7
1736172810000|2025-01-06 14:13:30|41936|41916|41937.4|41917.4|41939.9|41919.9|41934.9|41914.9|4
1736172820000|2025-01-06 14:13:40|41938.5|41918.5|41941|41921|41942.4|41922.4|41938.5|41918.5|7
1736172830000|2025-01-06 14:13:50|41937.4|41917.4|41942.4|41922.4|41942.4|41922.4|41937.4|41917.4|0
1736172840000|2025-01-06 14:14:00|41943.7|41923.7|41939.9|41919.9|41943.7|41923.7|41937.4|41917.4|17
1736172850000|2025-01-06 14:14:10|||||||||2
1736172860000|2025-01-06 14:14:20|41938.7|41918.7|41937.4|41917.4|41939.9|41919.9|41937.4|41917.4|4
1736172870000|2025-01-06 14:14:30|41936.2|41916.2|41932.4|41912.4|41936.2|41916.2|41931|41911|33
1736172880000|2025-01-06 14:14:40|||||||||2
1736172890000|2025-01-06 14:14:50|41927.4|41907.4|41927.4|41907.4|41932.4|41912.4|41927.4|41907.4|8
1736172900000|2025-01-06 14:15:00|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|41932.4|41912.4|8
1736172910000|2025-01-06 14:15:10|41934.9|41914.9|41929.9|41909.9|41934.9|41914.9|41926.2|41906.2|37
1736172920000|2025-01-06 14:15:20|41934.9|41914.9|41888.5|41868.5|41942.4|41922.4|41869.6|41849.6|145
1736172930000|2025-01-06 14:15:30|41884.9|41864.9|41753.5|41733.5|41888.5|41868.5|41753.5|41733.5|266
1736172940000|2025-01-06 14:15:40|41752.1|41732.1|41758.5|41738.5|41771|41751|41736|41716|198
1736172950000|2025-01-06 14:15:50|41761|41741|41763.5|41743.5|41779.9|41759.9|41733.5|41713.5|126
1736172960000|2025-01-06 14:16:00|41768.5|41748.5|41803.7|41783.7|41803.7|41783.7|41768.5|41748.5|86
1736172970000|2025-01-06 14:16:10|41804.9|41784.9|41754.6|41734.6|41808.7|41788.7|41732.1|41712.1|114
1736172980000|2025-01-06 14:16:20|41756|41736|41694.6|41674.6|41757.1|41737.1|41687.1|41667.1|141
1736172990000|2025-01-06 14:16:30|41699.6|41679.6|41591.9|41571.9|41714.6|41694.6|41575.5|41555.5|238
1736173000000|2025-01-06 14:16:40|41594.4|41574.4|41558|41538|41608|41588|41542.8|41522.8|294
1736173010000|2025-01-06 14:16:50|41561.6|41541.6|41636|41616|41637.4|41617.4|41554.1|41534.1|232
1736173020000|2025-01-06 14:17:00|41638.7|41618.7|41633.3|41613.3|41661|41641|41600.8|41580.8|190
1736173030000|2025-01-06 14:17:10|41630.8|41610.8|41677.1|41657.1|41692.1|41672.1|41608.3|41588.3|188
1736173040000|2025-01-06 14:17:20|41679.6|41659.6|41635.8|41615.8|41681.9|41661.9|41619.6|41599.6|181
1736173050000|2025-01-06 14:17:30|41633.3|41613.3|41575.5|41555.5|41633.3|41613.3|41574.4|41554.4|155
1736173060000|2025-01-06 14:17:40|41573|41553|41588|41568|41588.3|41568.3|41556.6|41536.6|134
1736173070000|2025-01-06 14:17:50|41590.5|41570.5|41606.6|41586.6|41631.6|41611.6|41574.1|41554.1|122
1736173080000|2025-01-06 14:18:00|41604.1|41584.1|41574.1|41554.1|41604.1|41584.1|41559.1|41539.1|103
1736173090000|2025-01-06 14:18:10|41575.5|41555.5|41566.6|41546.6|41581.6|41561.6|41560.3|41540.3|81
1736173100000|2025-01-06 14:18:20|41559.4|41539.4|41524.1|41504.1|41566.6|41546.6|41524.1|41504.1|93
1736173110000|2025-01-06 14:18:30|41522.8|41502.8|41540.5|41520.5|41559.1|41539.1|41521.6|41501.6|111
1736173120000|2025-01-06 14:18:40|41543|41523|41521.6|41501.6|41543|41523|41491.9|41471.9|131
1736173130000|2025-01-06 14:18:50|41519.1|41499.1|41538|41518|41540.5|41520.5|41509.1|41489.1|57
1736173140000|2025-01-06 14:19:00|41535.5|41515.5|41535.5|41515.5|41549.1|41529.1|41519.1|41499.1|80
1736173150000|2025-01-06 14:19:10|41534.1|41514.1|41536.6|41516.6|41564.1|41544.1|41527.8|41507.8|44
1736173160000|2025-01-06 14:19:20|41538|41518|41563|41543|41563|41543|41526.6|41506.6|67
1736173170000|2025-01-06 14:19:30|41564.1|41544.1|41541.6|41521.6|41566.6|41546.6|41534.1|41514.1|42
1736173180000|2025-01-06 14:19:40|41543|41523|41517.8|41497.8|41543|41523|41515.3|41495.3|48
1736173190000|2025-01-06 14:19:50|41519.1|41499.1|41477.5|41457.5|41521.6|41501.6|41477.5|41457.5|159
1736173200000|2025-01-06 14:20:00|41478.9|41458.9|41503.9|41483.9|41503.9|41483.9|41478.9|41458.9|66
1736173210000|2025-01-06 14:20:10|41502.5|41482.5|41475.9|41455.9|41506.4|41486.4|41475.9|41455.9|154
1736173220000|2025-01-06 14:20:20|41470.9|41450.9|41472|41452|41477|41457|41454.5|41434.5|70
1736173230000|2025-01-06 14:20:30|41474.5|41454.5|41498.2|41478.2|41498.2|41478.2|41470.7|41450.7|62
1736173240000|2025-01-06 14:20:40|41500.7|41480.7|41498.2|41478.2|41505.7|41485.7|41494.3|41474.3|41
1736173250000|2025-01-06 14:20:50|41499.5|41479.5|41478.4|41458.4|41502|41482|41478.4|41458.4|49
1736173260000|2025-01-06 14:21:00|41470.7|41450.7|41495.7|41475.7|41502|41482|41466.8|41446.8|53
1736173270000|2025-01-06 14:21:10|41497|41477|41495.7|41475.7|41505.7|41485.7|41488.2|41468.2|33
1736173280000|2025-01-06 14:21:20|41497|41477|41518.2|41498.2|41528.2|41508.2|41497|41477|30
1736173290000|2025-01-06 14:21:30|41513.2|41493.2|41495.7|41475.7|41515.7|41495.7|41495.7|41475.7|24
1736173300000|2025-01-06 14:21:40|41496.8|41476.8|41478.2|41458.2|41496.8|41476.8|41469.3|41449.3|127
1736173310000|2025-01-06 14:21:50|41475.7|41455.7|41488.4|41468.4|41489.5|41469.5|41475.7|41455.7|18
1736173320000|2025-01-06 14:22:00|41489.8|41469.8|41499.8|41479.8|41499.8|41479.8|41468.4|41448.4|40
1736173330000|2025-01-06 14:22:10|41498.4|41478.4|41524.8|41504.8|41524.8|41504.8|41498.4|41478.4|44
1736173340000|2025-01-06 14:22:20|41527.3|41507.3|41543.4|41523.4|41552|41532|41524.5|41504.5|78
1736173350000|2025-01-06 14:22:30|41542.3|41522.3|41523.4|41503.4|41543.4|41523.4|41520.9|41500.9|37
1736173360000|2025-01-06 14:22:40|41525.9|41505.9|41510.7|41490.7|41525.9|41505.9|41505.7|41485.7|34
1736173370000|2025-01-06 14:22:50|41513.2|41493.2|41505.7|41485.7|41513.2|41493.2|41500.7|41480.7|22
1736173380000|2025-01-06 14:23:00|41504.3|41484.3|41510.7|41490.7|41522|41502|41493.2|41473.2|64
1736173390000|2025-01-06 14:23:10|41509.5|41489.5|41523.2|41503.2|41524.5|41504.5|41505.7|41485.7|90
1736173400000|2025-01-06 14:23:20|41525.7|41505.7|41520.7|41500.7|41528.2|41508.2|41518.2|41498.2|32
1736173410000|2025-01-06 14:23:30|41523.2|41503.2|41505.7|41485.7|41525.7|41505.7|41505.7|41485.7|15
1736173420000|2025-01-06 14:23:40|41508.2|41488.2|41528.2|41508.2|41528.2|41508.2|41508.2|41488.2|16
1736173430000|2025-01-06 14:23:50|41525.7|41505.7|41535.7|41515.7|41535.7|41515.7|41520.7|41500.7|28
1736173440000|2025-01-06 14:24:00|41533.2|41513.2|41523.2|41503.2|41533.2|41513.2|41519.5|41499.5|30
1736173450000|2025-01-06 14:24:10|41524.5|41504.5|41528.4|41508.4|41540.9|41520.9|41524.5|41504.5|45
1736173460000|2025-01-06 14:24:20|41529.8|41509.8|41508.4|41488.4|41533.4|41513.4|41508.4|41488.4|32
1736173470000|2025-01-06 14:24:30|41510.9|41490.9|41533.4|41513.4|41543.4|41523.4|41510.9|41490.9|48
1736173480000|2025-01-06 14:24:40|41530.9|41510.9|41520.9|41500.9|41530.9|41510.9|41520.9|41500.9|30
1736173490000|2025-01-06 14:24:50|41518.4|41498.4|41520.9|41500.9|41528.4|41508.4|41518.4|41498.4|18
1736173500000|2025-01-06 14:25:00|41523.4|41503.4|41538.4|41518.4|41538.4|41518.4|41520.9|41500.9|20
1736173510000|2025-01-06 14:25:10|41540.9|41520.9|41568.4|41548.4|41568.4|41548.4|41540.9|41520.9|52
1736173520000|2025-01-06 14:25:20|41570.9|41550.9|41591.2|41571.2|41591.2|41571.2|41567.3|41547.3|38
1736173530000|2025-01-06 14:25:30|41593.7|41573.7|41616.2|41596.2|41618.7|41598.7|41593.7|41573.7|33
1736173540000|2025-01-06 14:25:40|41613.7|41593.7|41611.4|41591.4|41616.4|41596.4|41610|41590|27
1736173550000|2025-01-06 14:25:50|41612.8|41592.8|41591.4|41571.4|41620.3|41600.3|41591.4|41571.4|38
1736173560000|2025-01-06 14:26:00|41588.9|41568.9|41561.4|41541.4|41588.9|41568.9|41561.4|41541.4|26
1736173570000|2025-01-06 14:26:10|41569.2|41549.2|41576.7|41556.7|41591.7|41571.7|41569.2|41549.2|34
1736173580000|2025-01-06 14:26:20|41574.2|41554.2|41566.7|41546.7|41574.2|41554.2|41561.7|41541.7|18
1736173590000|2025-01-06 14:26:30|41565.3|41545.3|41579.2|41559.2|41581.7|41561.7|41564.2|41544.2|11
1736173600000|2025-01-06 14:26:40|41577.8|41557.8|41590.5|41570.5|41590.5|41570.5|41576.7|41556.7|6
1736173610000|2025-01-06 14:26:50|41589.2|41569.2|41610.5|41590.5|41610.5|41590.5|41589.2|41569.2|31
1736173620000|2025-01-06 14:27:00|41611.7|41591.7|41634.2|41614.2|41634.2|41614.2|41611.7|41591.7|12
1736173630000|2025-01-06 14:27:10|41631.7|41611.7|41634.2|41614.2|41634.2|41614.2|41629.2|41609.2|14
1736173640000|2025-01-06 14:27:20|41636.7|41616.7|41643|41623|41643|41623|41634.2|41614.2|8
1736173650000|2025-01-06 14:27:30|41641.7|41621.7|41650.3|41630.3|41655.5|41635.5|41641.7|41621.7|27
1736173660000|2025-01-06 14:27:40|41651.7|41631.7|41656.7|41636.7|41661.7|41641.7|41651.7|41631.7|13
1736173670000|2025-01-06 14:27:50|41660.5|41640.5|41659.2|41639.2|41661.7|41641.7|41656.7|41636.7|19
1736173680000|2025-01-06 14:28:00|41660.5|41640.5|41661.7|41641.7|41665.5|41645.5|41656.7|41636.7|14
1736173690000|2025-01-06 14:28:10|41660.3|41640.3|41669.2|41649.2|41674.2|41654.2|41660.3|41640.3|22
1736173700000|2025-01-06 14:28:20|41667.8|41647.8|41674.2|41654.2|41676.7|41656.7|41667.8|41647.8|10
1736173710000|2025-01-06 14:28:30|41675.5|41655.5|41679.2|41659.2|41688|41668|41675.5|41655.5|44
1736173720000|2025-01-06 14:28:40|41675.3|41655.3|41671.9|41651.9|41676.7|41656.7|41669.2|41649.2|43
1736173730000|2025-01-06 14:28:50|41674.4|41654.4|41686.9|41666.9|41686.9|41666.9|41674.4|41654.4|20
1736173740000|2025-01-06 14:29:00|41689.4|41669.4|41686.9|41666.9|41689.4|41669.4|41683|41663|23
1736173750000|2025-01-06 14:29:10|41689.4|41669.4|41696.9|41676.9|41698.3|41678.3|41689.4|41669.4|29
1736173760000|2025-01-06 14:29:20|41695.5|41675.5|41690.8|41670.8|41696.9|41676.9|41689.4|41669.4|12
1736173770000|2025-01-06 14:29:30|41691.9|41671.9|41689.4|41669.4|41691.9|41671.9|41689.4|41669.4|2
1736173780000|2025-01-06 14:29:40|41686.9|41666.9|41690.8|41670.8|41690.8|41670.8|41686.9|41666.9|17
1736173790000|2025-01-06 14:29:50|41691.9|41671.9|41699.4|41679.4|41699.4|41679.4|41689.4|41669.4|11
1736173800000|2025-01-06 14:30:00|41698|41678|41711.9|41691.9|41711.9|41691.9|41686.9|41666.9|80
1736173810000|2025-01-06 14:30:10|41714.4|41694.4|41714.4|41694.4|41726.9|41706.9|41714.4|41694.4|49
1736173820000|2025-01-06 14:30:20|41711.9|41691.9|41716.9|41696.9|41719.4|41699.4|41709.4|41689.4|33
1736173830000|2025-01-06 14:30:30|41720.8|41700.8|41724.4|41704.4|41726.9|41706.9|41720.8|41700.8|22
1736173840000|2025-01-06 14:30:40|41726.9|41706.9|41719.2|41699.2|41736.9|41716.9|41719.2|41699.2|28
1736173850000|2025-01-06 14:30:50|41715.5|41695.5|41728|41708|41729.4|41709.4|41714.2|41694.2|39
1736173860000|2025-01-06 14:31:00|41726.9|41706.9|41726.9|41706.9|41729.4|41709.4|41711.9|41691.9|25
1736173870000|2025-01-06 14:31:10|41721.9|41701.9|41714.4|41694.4|41721.9|41701.9|41705.5|41685.5|27
1736173880000|2025-01-06 14:31:20|41711.9|41691.9|41713.3|41693.3|41716.9|41696.9|41705.5|41685.5|23
1736173890000|2025-01-06 14:31:30|41715.5|41695.5|41714.4|41694.4|41723|41703|41704.4|41684.4|13
1736173900000|2025-01-06 14:31:40|41716.9|41696.9|41721.9|41701.9|41724.7|41704.7|41716.9|41696.9|22
1736173910000|2025-01-06 14:31:50|41720.5|41700.5|41719.4|41699.4|41721.9|41701.9|41716.9|41696.9|32
1736173920000|2025-01-06 14:32:00|41716.9|41696.9|41729.4|41709.4|41735.8|41715.8|41716.9|41696.9|13
1736173930000|2025-01-06 14:32:10|41726.9|41706.9|41731.9|41711.9|41731.9|41711.9|41719.4|41699.4|18
1736173940000|2025-01-06 14:32:20|41729.4|41709.4|41721.9|41701.9|41731.9|41711.9|41715.5|41695.5|27
1736173950000|2025-01-06 14:32:30|41724.4|41704.4|41748|41728|41748|41728|41721.9|41701.9|29
1736173960000|2025-01-06 14:32:40|41749.4|41729.4|41751.9|41731.9|41756.9|41736.9|41746.9|41726.9|16
1736173970000|2025-01-06 14:32:50|41753.3|41733.3|41716.9|41696.9|41754.4|41734.4|41706.9|41686.9|23
1736173980000|2025-01-06 14:33:00|41719.4|41699.4|41714.4|41694.4|41721.9|41701.9|41713|41693|29
1736173990000|2025-01-06 14:33:10|41711.9|41691.9|41697.8|41677.8|41711.9|41691.9|41696.7|41676.7|34
1736174000000|2025-01-06 14:33:20|41696.7|41676.7|41704.2|41684.2|41704.2|41684.2|41694.2|41674.2|24
1736174010000|2025-01-06 14:33:30|41702.8|41682.8|41702.8|41682.8|41711.7|41691.7|41702.8|41682.8|18
1736174020000|2025-01-06 14:33:40|41701.4|41681.4|41694.2|41674.2|41701.4|41681.4|41692.8|41672.8|15
1736174030000|2025-01-06 14:33:50|41692.8|41672.8|41694.2|41674.2|41699.2|41679.2|41691.7|41671.7|12
1736174040000|2025-01-06 14:34:00|41691.7|41671.7|41698|41678|41699.2|41679.2|41690.3|41670.3|23
1736174050000|2025-01-06 14:34:10|41697.8|41677.8|41711.7|41691.7|41711.7|41691.7|41694.2|41674.2|8
1736174060000|2025-01-06 14:34:20|41713|41693|41700.3|41680.3|41714.2|41694.2|41700.3|41680.3|5
1736174070000|2025-01-06 14:34:30|41699.2|41679.2|41686.7|41666.7|41699.2|41679.2|41686.7|41666.7|21
1736174080000|2025-01-06 14:34:40|41688|41668|41679.2|41659.2|41689.2|41669.2|41679.2|41659.2|19
1736174090000|2025-01-06 14:34:50|41677.8|41657.8|41673|41653|41677.8|41657.8|41669.2|41649.2|23
1736174100000|2025-01-06 14:35:00|41674.2|41654.2|41674.2|41654.2|41680.5|41660.5|41671.7|41651.7|9
1736174110000|2025-01-06 14:35:10|41676.7|41656.7|41681.7|41661.7|41688|41668|41676.7|41656.7|18
1736174120000|2025-01-06 14:35:20|41679.2|41659.2|41694.2|41674.2|41696.7|41676.7|41677.8|41657.8|16
1736174130000|2025-01-06 14:35:30|41696.7|41676.7|41704.2|41684.2|41711.7|41691.7|41696.7|41676.7|33
1736174140000|2025-01-06 14:35:40|41702.8|41682.8|41701.7|41681.7|41708|41688|41701.7|41681.7|10
1736174150000|2025-01-06 14:35:50|41699.2|41679.2|41704.2|41684.2|41704.2|41684.2|41699.2|41679.2|5
1736174160000|2025-01-06 14:36:00|41701.7|41681.7|41686.7|41666.7|41701.7|41681.7|41684.2|41664.2|24
1736174170000|2025-01-06 14:36:10|41689.2|41669.2|41698.1|41678.1|41698.1|41678.1|41684.2|41664.2|17
1736174180000|2025-01-06 14:36:20|41694.2|41674.2|41695.6|41675.6|41698.1|41678.1|41694.2|41674.2|6
1736174190000|2025-01-06 14:36:30|41696.9|41676.9|41702.8|41682.8|41704.2|41684.2|41695.6|41675.6|15
1736174200000|2025-01-06 14:36:40|41701.7|41681.7|41706.7|41686.7|41706.7|41686.7|41695.3|41675.3|8
1736174210000|2025-01-06 14:36:50|41708.1|41688.1|41714.2|41694.2|41714.2|41694.2|41708.1|41688.1|17
1736174220000|2025-01-06 14:37:00|41716.7|41696.7|41719.2|41699.2|41719.2|41699.2|41714.2|41694.2|38
1736174230000|2025-01-06 14:37:10|41724.2|41704.2|41734.2|41714.2|41736.7|41716.7|41724.2|41704.2|12
1736174240000|2025-01-06 14:37:20|41732.8|41712.8|41739.2|41719.2|41741.7|41721.7|41731.7|41711.7|19
1736174250000|2025-01-06 14:37:30|41741.7|41721.7|41750.6|41730.6|41750.6|41730.6|41736.7|41716.7|23
1736174260000|2025-01-06 14:37:40|41750.3|41730.3|41759.2|41739.2|41759.2|41739.2|41749.2|41729.2|16
1736174270000|2025-01-06 14:37:50|41760.6|41740.6|41761.7|41741.7|41764.2|41744.2|41760.6|41740.6|33
1736174280000|2025-01-06 14:38:00|41760.3|41740.3|41768.1|41748.1|41773.1|41753.1|41754.2|41734.2|16
1736174290000|2025-01-06 14:38:10|41769.2|41749.2|41741.7|41721.7|41769.2|41749.2|41741.7|41721.7|15
1736174300000|2025-01-06 14:38:20|41739.2|41719.2|41751.7|41731.7|41754.2|41734.2|41735.6|41715.6|17
1736174310000|2025-01-06 14:38:30|41754.2|41734.2|41769.2|41749.2|41769.2|41749.2|41754.2|41734.2|7
1736174320000|2025-01-06 14:38:40|41767.8|41747.8|41764.2|41744.2|41769.2|41749.2|41761.7|41741.7|8
1736174330000|2025-01-06 14:38:50|41766.7|41746.7|41756.7|41736.7|41766.7|41746.7|41756.7|41736.7|4
1736174340000|2025-01-06 14:39:00|41754.2|41734.2|41713.9|41693.9|41754.2|41734.2|41713.9|41693.9|49
1736174350000|2025-01-06 14:39:10|41715.1|41695.1|41707.6|41687.6|41715.1|41695.1|41707.6|41687.6|13
1736174360000|2025-01-06 14:39:20|41710.1|41690.1|41716.4|41696.4|41716.4|41696.4|41707.6|41687.6|9
1736174370000|2025-01-06 14:39:30|41715.1|41695.1|41715.1|41695.1|41718.9|41698.9|41712.6|41692.6|5
1736174380000|2025-01-06 14:39:40|41716.4|41696.4|41718.9|41698.9|41718.9|41698.9|41715.3|41695.3|5
1736174390000|2025-01-06 14:39:50|41717.8|41697.8|41711.4|41691.4|41717.8|41697.8|41708.9|41688.9|5
1736174400000|2025-01-06 14:40:00|41712.8|41692.8|41708.9|41688.9|41716.4|41696.4|41708.9|41688.9|9
1736174410000|2025-01-06 14:40:10|41707.6|41687.6|41701.4|41681.4|41708.9|41688.9|41700.1|41680.1|11
1736174420000|2025-01-06 14:40:20|41702.8|41682.8|41706.4|41686.4|41708.9|41688.9|41702.8|41682.8|5
1736174430000|2025-01-06 14:40:30|41707.8|41687.8|41726.4|41706.4|41736.4|41716.4|41707.8|41687.8|39
1736174440000|2025-01-06 14:40:40|41723.9|41703.9|41718.9|41698.9|41723.9|41703.9|41716.4|41696.4|2
1736174450000|2025-01-06 14:40:50|41717.6|41697.6|41716.4|41696.4|41718.9|41698.9|41710.1|41690.1|8
1736174460000|2025-01-06 14:41:00|41713.9|41693.9|41716.4|41696.4|41716.4|41696.4|41711.4|41691.4|3
1736174470000|2025-01-06 14:41:10|41715.1|41695.1|41736.4|41716.4|41736.4|41716.4|41713.9|41693.9|7
1736174480000|2025-01-06 14:41:20|41731.4|41711.4|41736.4|41716.4|41736.4|41716.4|41723.9|41703.9|6
1736174490000|2025-01-06 14:41:30|41738.9|41718.9|41743.9|41723.9|41746.4|41726.4|41738.9|41718.9|10
1736174500000|2025-01-06 14:41:40|41746.4|41726.4|41743.9|41723.9|41747.8|41727.8|41740.3|41720.3|14
1736174510000|2025-01-06 14:41:50|41742.6|41722.6|41736.4|41716.4|41742.6|41722.6|41733.9|41713.9|15
1736174520000|2025-01-06 14:42:00|41733.9|41713.9|41723.9|41703.9|41733.9|41713.9|41717.8|41697.8|22
1736174530000|2025-01-06 14:42:10|41721.4|41701.4|41710.1|41690.1|41721.4|41701.4|41710.1|41690.1|15
1736174540000|2025-01-06 14:42:20|41708.9|41688.9|41713.9|41693.9|41713.9|41693.9|41703.9|41683.9|12
1736174550000|2025-01-06 14:42:30|41715.3|41695.3|41708.9|41688.9|41716.4|41696.4|41708.9|41688.9|15
1736174560000|2025-01-06 14:42:40|41710.3|41690.3|41713.9|41693.9|41713.9|41693.9|41708.9|41688.9|2
1736174570000|2025-01-06 14:42:50|41715.3|41695.3|41716.4|41696.4|41716.4|41696.4|41711.4|41691.4|3
1736174580000|2025-01-06 14:43:00|41717.8|41697.8|41724.2|41704.2|41726.7|41706.7|41717.8|41697.8|90
1736174590000|2025-01-06 14:43:10|41726.7|41706.7|41731.7|41711.7|41731.7|41711.7|41726.7|41706.7|4
1736174600000|2025-01-06 14:43:20|41729.2|41709.2|41726.7|41706.7|41731.7|41711.7|41726.7|41706.7|16
1736174610000|2025-01-06 14:43:30|41731.7|41711.7|41736.7|41716.7|41736.7|41716.7|41731.7|41711.7|3
1736174620000|2025-01-06 14:43:40|41737.8|41717.8|41737.8|41717.8|41742.8|41722.8|41737.8|41717.8|15
1736174630000|2025-01-06 14:43:50|41736.7|41716.7|41731.7|41711.7|41736.7|41716.7|41729.2|41709.2|4
1736174640000|2025-01-06 14:44:00|41730.3|41710.3|41730.3|41710.3|41734.2|41714.2|41729.2|41709.2|14
1736174650000|2025-01-06 14:44:10|41732.8|41712.8|41731.7|41711.7|41732.8|41712.8|41731.7|41711.7|10
1736174660000|2025-01-06 14:44:20|41729.2|41709.2|41721.7|41701.7|41729.2|41709.2|41721.7|41701.7|13
1736174670000|2025-01-06 14:44:30|41723.1|41703.1|41719.2|41699.2|41723.1|41703.1|41716.7|41696.7|8
1736174680000|2025-01-06 14:44:40|||||||||2
1736174690000|2025-01-06 14:44:50|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|41724.2|41704.2|1
1736174700000|2025-01-06 14:45:00|41726.7|41706.7|41767.8|41747.8|41775.6|41755.6|41726.7|41706.7|54
1736174710000|2025-01-06 14:45:10|41769.2|41749.2|41786.7|41766.7|41786.7|41766.7|41769.2|41749.2|21
1736174720000|2025-01-06 14:45:20|41785.6|41765.6|41789.2|41769.2|41791.7|41771.7|41784.2|41764.2|28
1736174730000|2025-01-06 14:45:30|41791.7|41771.7|41776.7|41756.7|41791.7|41771.7|41769.2|41749.2|23
1736174740000|2025-01-06 14:45:40|41775.3|41755.3|41780.6|41760.6|41781.7|41761.7|41774.2|41754.2|14
1736174750000|2025-01-06 14:45:50|41779.2|41759.2|41781.7|41761.7|41784.2|41764.2|41776.7|41756.7|18
1736174760000|2025-01-06 14:46:00|41780.3|41760.3|41788.1|41768.1|41788.1|41768.1|41776.7|41756.7|28
1736174770000|2025-01-06 14:46:10|41789.4|41769.4|41790.6|41770.6|41791.7|41771.7|41786.7|41766.7|11
1736174780000|2025-01-06 14:46:20|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41784.2|41764.2|10
1736174790000|2025-01-06 14:46:30|41787.8|41767.8|41786.7|41766.7|41789.2|41769.2|41784.2|41764.2|5
1736174800000|2025-01-06 14:46:40|41785.3|41765.3|41787.8|41767.8|41789.2|41769.2|41784.2|41764.2|7
1736174810000|2025-01-06 14:46:50|41789.2|41769.2|41789.2|41769.2|41789.2|41769.2|41784.2|41764.2|12
1736174820000|2025-01-06 14:47:00|41791.7|41771.7|41796.7|41776.7|41804.2|41784.2|41790.6|41770.6|26
1736174830000|2025-01-06 14:47:10|41791.7|41771.7|41784.2|41764.2|41794.2|41774.2|41784.2|41764.2|9
1736174840000|2025-01-06 14:47:20|41781.7|41761.7|41801.7|41781.7|41801.7|41781.7|41774.2|41754.2|24
1736174850000|2025-01-06 14:47:30|41804.2|41784.2|41799.2|41779.2|41804.2|41784.2|41789.2|41769.2|69
1736174860000|2025-01-06 14:47:40|41801.7|41781.7|41801.7|41781.7|41804.2|41784.2|41799.2|41779.2|15
1736174870000|2025-01-06 14:47:50|41804.2|41784.2|41806.7|41786.7|41809.2|41789.2|41801.7|41781.7|12
1736174880000|2025-01-06 14:48:00|41808.1|41788.1|41809.2|41789.2|41811.7|41791.7|41804.2|41784.2|86
1736174890000|2025-01-06 14:48:10|41810.3|41790.3|41811.9|41791.9|41814.4|41794.4|41809.2|41789.2|31
1736174900000|2025-01-06 14:48:20|41813.3|41793.3|41809.4|41789.4|41816.9|41796.9|41809.4|41789.4|21
1736174910000|2025-01-06 14:48:30|41808.3|41788.3|41814.4|41794.4|41814.4|41794.4|41806.9|41786.9|4
1736174920000|2025-01-06 14:48:40|41815.8|41795.8|41813.1|41793.1|41819.4|41799.4|41813.1|41793.1|35
1736174930000|2025-01-06 14:48:50|41814.4|41794.4|41826.9|41806.9|41829.4|41809.4|41810.6|41790.6|14
1736174940000|2025-01-06 14:49:00|41829.4|41809.4|41826.9|41806.9|41829.4|41809.4|41824.4|41804.4|7
1736174950000|2025-01-06 14:49:10|41829.4|41809.4|41821.9|41801.9|41829.4|41809.4|41821.9|41801.9|12
1736174960000|2025-01-06 14:49:20|41824.4|41804.4|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|38
1736174970000|2025-01-06 14:49:30|41824.4|41804.4|41821.9|41801.9|41826.9|41806.9|41821.9|41801.9|7
1736174980000|2025-01-06 14:49:40|41826.9|41806.9|41826.9|41806.9|41826.9|41806.9|41819.4|41799.4|20
1736174990000|2025-01-06 14:49:50|41829.7|41809.7|41835.6|41815.6|41841.9|41821.9|41829.7|41809.7|25
1736175000000|2025-01-06 14:50:00|41836.9|41816.9|41829.7|41809.7|41839.7|41819.7|41825.8|41805.8|43
1736175010000|2025-01-06 14:50:10|41834.7|41814.7|41834.7|41814.7|41839.7|41819.7|41834.7|41814.7|14
1736175020000|2025-01-06 14:50:20|41833.3|41813.3|41832.2|41812.2|41837.2|41817.2|41831.1|41811.1|12
1736175030000|2025-01-06 14:50:30|41829.7|41809.7|41828.6|41808.6|41832.2|41812.2|41824.7|41804.7|14
1736175040000|2025-01-06 14:50:40|41829.7|41809.7|41834.7|41814.7|41837.2|41817.2|41829.7|41809.7|5
1736175050000|2025-01-06 14:50:50|41839.7|41819.7|41849.9|41829.9|41851.3|41831.3|41837.2|41817.2|40
1736175060000|2025-01-06 14:51:00|41847.4|41827.4|41864.9|41844.9|41867.4|41847.4|41847.4|41827.4|36
1736175070000|2025-01-06 14:51:10|41867.4|41847.4|41862.4|41842.4|41867.4|41847.4|41862.4|41842.4|15
1736175080000|2025-01-06 14:51:20|41864.9|41844.9|41867.4|41847.4|41869.9|41849.9|41864.9|41844.9|25
1736175090000|2025-01-06 14:51:30|41866.1|41846.1|41859.9|41839.9|41866.1|41846.1|41857.4|41837.4|24
1736175100000|2025-01-06 14:51:40|41861.3|41841.3|41872.4|41852.4|41872.4|41852.4|41861.3|41841.3|12
1736175110000|2025-01-06 14:51:50|41873.8|41853.8|41882.4|41862.4|41883.8|41863.8|41872.4|41852.4|27
1736175120000|2025-01-06 14:52:00|41884.9|41864.9|41881.3|41861.3|41892.4|41872.4|41878.8|41858.8|29
1736175130000|2025-01-06 14:52:10|41879.9|41859.9|41875.2|41855.2|41881.3|41861.3|41874.9|41854.9|14
1736175140000|2025-01-06 14:52:20|41876.3|41856.3|41887.4|41867.4|41892.7|41872.7|41876.3|41856.3|20
1736175150000|2025-01-06 14:52:30|41884.9|41864.9|41878.8|41858.8|41884.9|41864.9|41876.3|41856.3|8
1736175160000|2025-01-06 14:52:40|41881.3|41861.3|41874.9|41854.9|41881.3|41861.3|41874.9|41854.9|15
1736175170000|2025-01-06 14:52:50|41872.4|41852.4|41872.4|41852.4|41873.8|41853.8|41863.8|41843.8|27
1736175180000|2025-01-06 14:53:00|41877.4|41857.4|41879.9|41859.9|41882.4|41862.4|41877.4|41857.4|39
1736175190000|2025-01-06 14:53:10|41882.4|41862.4|41887.4|41867.4|41887.4|41867.4|41882.4|41862.4|12
1736175200000|2025-01-06 14:53:20|41884.9|41864.9|41868.6|41848.6|41884.9|41864.9|41866.1|41846.1|28
1736175210000|2025-01-06 14:53:30|41867.4|41847.4|41863.6|41843.6|41867.4|41847.4|41863.6|41843.6|7
1736175220000|2025-01-06 14:53:40|41862.4|41842.4|41867.4|41847.4|41867.4|41847.4|41859.9|41839.9|11
1736175230000|2025-01-06 14:53:50|41869.9|41849.9|41869.9|41849.9|41873.6|41853.6|41867.4|41847.4|43
1736175240000|2025-01-06 14:54:00|41871.3|41851.3|41872.4|41852.4|41877.4|41857.4|41869.9|41849.9|23
1736175250000|2025-01-06 14:54:10|41871.1|41851.1|41871.1|41851.1|41877.4|41857.4|41869.9|41849.9|11
1736175260000|2025-01-06 14:54:20|41871.3|41851.3|41886.3|41866.3|41892.4|41872.4|41871.3|41851.3|26
1736175270000|2025-01-06 14:54:30|41887.4|41867.4|41881.1|41861.1|41888.6|41868.6|41879.9|41859.9|18
1736175280000|2025-01-06 14:54:40|41881.3|41861.3|41892.4|41872.4|41899.9|41879.9|41879.9|41859.9|53
1736175290000|2025-01-06 14:54:50|41894.9|41874.9|41897.4|41877.4|41899.9|41879.9|41894.9|41874.9|11
1736175300000|2025-01-06 14:55:00|41896.1|41876.1|41903.6|41883.6|41906.3|41886.3|41896.1|41876.1|42
1736175310000|2025-01-06 14:55:10|41899.9|41879.9|41902.4|41882.4|41902.4|41882.4|41897.4|41877.4|9
1736175320000|2025-01-06 14:55:20|41903.8|41883.8|41906.3|41886.3|41906.3|41886.3|41902.4|41882.4|4
1736175330000|2025-01-06 14:55:30|41903.6|41883.6|41896.3|41876.3|41906.3|41886.3|41896.3|41876.3|24
1736175340000|2025-01-06 14:55:40|41893.8|41873.8|41893.6|41873.6|41898.6|41878.6|41891.1|41871.1|19
1736175350000|2025-01-06 14:55:50|41894.9|41874.9|41901.1|41881.1|41901.1|41881.1|41894.9|41874.9|1
1736175360000|2025-01-06 14:56:00|41898.6|41878.6|41904.9|41884.9|41904.9|41884.9|41898.6|41878.6|14
1736175370000|2025-01-06 14:56:10|41907.4|41887.4|41912.4|41892.4|41912.4|41892.4|41907.4|41887.4|21
1736175380000|2025-01-06 14:56:20|41911.3|41891.3|41908.8|41888.8|41912.4|41892.4|41908.6|41888.6|54
1736175390000|2025-01-06 14:56:30|41909.9|41889.9|41922.4|41902.4|41922.4|41902.4|41902.4|41882.4|32
1736175400000|2025-01-06 14:56:40|41923.8|41903.8|41924.9|41904.9|41924.9|41904.9|41922.4|41902.4|7
1736175410000|2025-01-06 14:56:50|41926.1|41906.1|41917.4|41897.4|41929.9|41909.9|41917.4|41897.4|18
1736175420000|2025-01-06 14:57:00|41916.1|41896.1|41913.8|41893.8|41917.4|41897.4|41912.4|41892.4|11
1736175430000|2025-01-06 14:57:10|41916.3|41896.3|41909.9|41889.9|41916.3|41896.3|41909.9|41889.9|19
1736175440000|2025-01-06 14:57:20|41911.3|41891.3|41919.9|41899.9|41920.2|41900.2|41911.3|41891.3|4
1736175450000|2025-01-06 14:57:30|41921.3|41901.3|41931.3|41911.3|41932.7|41912.7|41919.9|41899.9|6
1736175460000|2025-01-06 14:57:40|41928.8|41908.8|41921.1|41901.1|41930.2|41910.2|41921.1|41901.1|14
1736175470000|2025-01-06 14:57:50|41922.4|41902.4|41922.4|41902.4|41924.9|41904.9|41917.4|41897.4|15
1736175480000|2025-01-06 14:58:00|41919.9|41899.9|41932.4|41912.4|41932.4|41912.4|41919.9|41899.9|8
1736175490000|2025-01-06 14:58:10|||||||||8
1736175500000|2025-01-06 14:58:20|41933.8|41913.8|41933.8|41913.8|41935|41915|41932.5|41912.5|5
1736175510000|2025-01-06 14:58:30|41935|41915|41935|41915|41935|41915|41932.5|41912.5|11
1736175520000|2025-01-06 14:58:40|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|41932.5|41912.5|4
1736175530000|2025-01-06 14:58:50|||||||||1
1736175540000|2025-01-06 14:59:00|41931.1|41911.1|41931.1|41911.1|41933.6|41913.6|41928.6|41908.6|15
1736175550000|2025-01-06 14:59:10|41932.5|41912.5|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|8
1736175560000|2025-01-06 14:59:20|41933.6|41913.6|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|1
1736175570000|2025-01-06 14:59:30|41932.2|41912.2|41931.1|41911.1|41933.6|41913.6|41931.1|41911.1|2
1736175580000|2025-01-06 14:59:40|41929.7|41909.7|41928.6|41908.6|41929.7|41909.7|41928.6|41908.6|5
1736175590000|2025-01-06 14:59:50|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|41931.1|41911.1|11
1736175600000|2025-01-06 15:00:00|41932.5|41912.5|41946.1|41926.1|41948.6|41928.6|41931.1|41911.1|34
1736175610000|2025-01-06 15:00:10|41948.6|41928.6|41972.5|41952.5|41975|41955|41948.6|41928.6|36
1736175620000|2025-01-06 15:00:20|41970|41950|41972.5|41952.5|41975|41955|41970|41950|26
1736175630000|2025-01-06 15:00:30|41970|41950|41972.5|41952.5|41973.8|41953.8|41967.5|41947.5|16
1736175640000|2025-01-06 15:00:40|41970|41950|41967.5|41947.5|41973.8|41953.8|41967.5|41947.5|20
1736175650000|2025-01-06 15:00:50|41971.3|41951.3|41957.5|41937.5|41972.5|41952.5|41957.5|41937.5|21
1736175660000|2025-01-06 15:01:00|41962.5|41942.5|41970|41950|41970|41950|41960|41940|11
1736175670000|2025-01-06 15:01:10|41972.7|41952.7|41967.5|41947.5|41972.7|41952.7|41965|41945|16
1736175680000|2025-01-06 15:01:20|41965|41945|41947.5|41927.5|41967.5|41947.5|41947.5|41927.5|18
1736175690000|2025-01-06 15:01:30|41950|41930|41947.5|41927.5|41952.5|41932.5|41947.5|41927.5|11
1736175700000|2025-01-06 15:01:40|41945|41925|41952.5|41932.5|41952.5|41932.5|41942.5|41922.5|27
1736175710000|2025-01-06 15:01:50|41957|41937|41960|41940|41962.5|41942.5|41957|41937|25
1736175720000|2025-01-06 15:02:00|41961.3|41941.3|41962.5|41942.5|41963.8|41943.8|41960|41940|11
1736175730000|2025-01-06 15:02:10|41963.8|41943.8|41977.5|41957.5|41980|41960|41962.5|41942.5|20
1736175740000|2025-01-06 15:02:20|41976.1|41956.1|41972.5|41952.5|41976.1|41956.1|41972.5|41952.5|24
1736175750000|2025-01-06 15:02:30|41967.5|41947.5|41967.5|41947.5|41970|41950|41967.5|41947.5|19
1736175760000|2025-01-06 15:02:40|41966.1|41946.1|41967.5|41947.5|41970|41950|41965|41945|10
1736175770000|2025-01-06 15:02:50|41971.3|41951.3|41967.5|41947.5|41972.5|41952.5|41967.5|41947.5|14
1736175780000|2025-01-06 15:03:00|41965|41945|41967.7|41947.7|41967.7|41947.7|41962.5|41942.5|22
1736175790000|2025-01-06 15:03:10|41970.2|41950.2|41972.5|41952.5|41977.5|41957.5|41967.5|41947.5|24
1736175800000|2025-01-06 15:03:20|41971.1|41951.1|41975|41955|41975|41955|41971.1|41951.1|21
1736175810000|2025-01-06 15:03:30|41973.6|41953.6|41972.5|41952.5|41975|41955|41972.5|41952.5|21
1736175820000|2025-01-06 15:03:40|41971.1|41951.1|41971.3|41951.3|41972.5|41952.5|41967.5|41947.5|16
1736175830000|2025-01-06 15:03:50|41970|41950|41968.8|41948.8|41972.5|41952.5|41968.8|41948.8|16
1736175840000|2025-01-06 15:04:00|41967.5|41947.5|41963.6|41943.6|41967.5|41947.5|41960|41940|21
1736175850000|2025-01-06 15:04:10|41962.5|41942.5|41962.5|41942.5|41962.5|41942.5|41957.5|41937.5|13
1736175860000|2025-01-06 15:04:20|41963.8|41943.8|41962.5|41942.5|41963.8|41943.8|41962.5|41942.5|13
1736175870000|2025-01-06 15:04:30|41967.5|41947.5|41960|41940|41967.5|41947.5|41960|41940|16
1736175880000|2025-01-06 15:04:40|41962.5|41942.5|41972.5|41952.5|41972.5|41952.5|41962.5|41942.5|13
1736175890000|2025-01-06 15:04:50|41973.8|41953.8|41976.3|41956.3|41976.3|41956.3|41972.5|41952.5|15
1736175900000|2025-01-06 15:05:00|41977.5|41957.5|41985|41965|41985|41965|41972.5|41952.5|28
1736175910000|2025-01-06 15:05:10|41983.6|41963.6|41981.1|41961.1|41985|41965|41975|41955|22
1736175920000|2025-01-06 15:05:20|41980|41960|41977.5|41957.5|41980|41960|41972.5|41952.5|11
1736175930000|2025-01-06 15:05:30|41980|41960|41992.5|41972.5|41992.5|41972.5|41977.5|41957.5|22
1736175940000|2025-01-06 15:05:40|41990|41970|41987.5|41967.5|41992.5|41972.5|41987.5|41967.5|12
1736175950000|2025-01-06 15:05:50|41985|41965|41985|41965|41985|41965|41982.5|41962.5|7
1736175960000|2025-01-06 15:06:00|41986.1|41966.1|41997.5|41977.5|41997.5|41977.5|41986.1|41966.1|31
1736175970000|2025-01-06 15:06:10|42000|41980|42002.5|41982.5|42007.5|41987.5|41997.5|41977.5|45
1736175980000|2025-01-06 15:06:20|42001.3|41981.3|41995|41975|42001.3|41981.3|41992.5|41972.5|26
1736175990000|2025-01-06 15:06:30|41992.5|41972.5|41992.5|41972.5|41997.5|41977.5|41992.5|41972.5|5
1736176000000|2025-01-06 15:06:40|41993.8|41973.8|41987.5|41967.5|41995|41975|41987.5|41967.5|21
1736176010000|2025-01-06 15:06:50|41985|41965|41980|41960|41985|41965|41978.8|41958.8|8
1736176020000|2025-01-06 15:07:00|41977.5|41957.5|41980|41960|41982.5|41962.5|41972.5|41952.5|11
1736176030000|2025-01-06 15:07:10|41981.3|41961.3|41983.6|41963.6|41985|41965|41981.3|41961.3|10
1736176040000|2025-01-06 15:07:20|41986.3|41966.3|41981.1|41961.1|41987.5|41967.5|41981.1|41961.1|17
1736176050000|2025-01-06 15:07:30|41977.5|41957.5|41972.5|41952.5|41980|41960|41972.5|41952.5|8
1736176060000|2025-01-06 15:07:40|41969.7|41949.7|41964.7|41944.7|41969.7|41949.7|41963.4|41943.4|26
1736176070000|2025-01-06 15:07:50|41963.6|41943.6|41967.2|41947.2|41969.7|41949.7|41962.2|41942.2|9
1736176080000|2025-01-06 15:08:00|41968.6|41948.6|41968.4|41948.4|41971.1|41951.1|41968.4|41948.4|32
1736176090000|2025-01-06 15:08:10|41969.7|41949.7|41977.5|41957.5|41980|41960|41969.7|41949.7|116
1736176100000|2025-01-06 15:08:20|41978.8|41958.8|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|14
1736176110000|2025-01-06 15:08:30|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|11
1736176120000|2025-01-06 15:08:40|41992.5|41972.5|41997.5|41977.5|42001.3|41981.3|41992.5|41972.5|26
1736176130000|2025-01-06 15:08:50|41995|41975|41997.5|41977.5|41997.5|41977.5|41995|41975|8
1736176140000|2025-01-06 15:09:00|42002.5|41982.5|42007.5|41987.5|42008.8|41988.8|42002.5|41982.5|71
1736176150000|2025-01-06 15:09:10|42012.5|41992.5|42022.5|42002.5|42022.5|42002.5|42008.6|41988.6|92
1736176160000|2025-01-06 15:09:20|42025|42005|42007.5|41987.5|42025|42005|42007.5|41987.5|22
1736176170000|2025-01-06 15:09:30|42005|41985|41997.5|41977.5|42005|41985|41997.5|41977.5|8
1736176180000|2025-01-06 15:09:40|42000|41980|41991.3|41971.3|42001.3|41981.3|41991.3|41971.3|28
1736176190000|2025-01-06 15:09:50|41990.2|41970.2|41988.8|41968.8|41991.3|41971.3|41985|41965|7
1736176200000|2025-01-06 15:10:00|41990|41970|41992.5|41972.5|41992.5|41972.5|41987.5|41967.5|9
1736176210000|2025-01-06 15:10:10|41990|41970|41997.5|41977.5|41997.5|41977.5|41987.5|41967.5|77
1736176220000|2025-01-06 15:10:20|42000|41980|42002.5|41982.5|42002.5|41982.5|41998.6|41978.6|18
1736176230000|2025-01-06 15:10:30|42003.8|41983.8|41980|41960|42006.3|41986.3|41980|41960|18
1736176240000|2025-01-06 15:10:40|41982.5|41962.5|41987.5|41967.5|41990|41970|41982.5|41962.5|12
1736176250000|2025-01-06 15:10:50|41988.8|41968.8|42002.5|41982.5|42002.5|41982.5|41988.8|41968.8|20
1736176260000|2025-01-06 15:11:00|42000|41980|41995|41975|42000|41980|41995|41975|15
1736176270000|2025-01-06 15:11:10|41993.6|41973.6|41990|41970|41993.8|41973.8|41990|41970|41
1736176280000|2025-01-06 15:11:20|41991.3|41971.3|41991.3|41971.3|41995|41975|41987.5|41967.5|16
1736176290000|2025-01-06 15:11:30|41990|41970|41978.6|41958.6|41991.3|41971.3|41978.6|41958.6|15
1736176300000|2025-01-06 15:11:40|41980|41960|41982.5|41962.5|41982.5|41962.5|41977.5|41957.5|11
1736176310000|2025-01-06 15:11:50|41985|41965|41982.5|41962.5|41985|41965|41980|41960|21
1736176320000|2025-01-06 15:12:00|41983.8|41963.8|42002.5|41982.5|42002.5|41982.5|41983.8|41963.8|15
1736176330000|2025-01-06 15:12:10|42003.8|41983.8|41995|41975|42003.8|41983.8|41992.5|41972.5|4
1736176340000|2025-01-06 15:12:20|41993.8|41973.8|41977.5|41957.5|41995|41975|41977.5|41957.5|1
1736176350000|2025-01-06 15:12:30|41975|41955|41981.3|41961.3|41981.3|41961.3|41975|41955|7
1736176360000|2025-01-06 15:12:40|41980|41960|41983.6|41963.6|41986.3|41966.3|41980|41960|4
1736176370000|2025-01-06 15:12:50|41985|41965|41985|41965|41985|41965|41982.5|41962.5|1
1736176380000|2025-01-06 15:13:00|41986.3|41966.3|42000|41980|42005|41985|41986.3|41966.3|13
1736176390000|2025-01-06 15:13:10|41997.5|41977.5|41997.5|41977.5|42000|41980|41997.5|41977.5|7
1736176400000|2025-01-06 15:13:20|41998.8|41978.8|42007.5|41987.5|42007.5|41987.5|41997.5|41977.5|5
1736176410000|2025-01-06 15:13:30|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|14
1736176420000|2025-01-06 15:13:40|42017.5|41997.5|42021.3|42001.3|42027.5|42007.5|42017.5|41997.5|23
1736176430000|2025-01-06 15:13:50|42022.5|42002.5|42017.5|41997.5|42022.5|42002.5|42017.5|41997.5|7
1736176440000|2025-01-06 15:14:00|42015|41995|42007.5|41987.5|42015|41995|42007.5|41987.5|15
1736176450000|2025-01-06 15:14:10|42010|41990|42007.5|41987.5|42012.5|41992.5|42005|41985|9
1736176460000|2025-01-06 15:14:20|42008.6|41988.6|42001.1|41981.1|42010|41990|42001.1|41981.1|18
1736176470000|2025-01-06 15:14:30|42002.5|41982.5|42011.4|41991.4|42011.4|41991.4|42002.5|41982.5|11
1736176480000|2025-01-06 15:14:40|42012.5|41992.5|42020|42000|42022.5|42002.5|42010|41990|28
1736176490000|2025-01-06 15:14:50|42021.1|42001.1|42020|42000|42022.5|42002.5|42017.5|41997.5|6
1736176500000|2025-01-06 15:15:00|42018.6|41998.6|42022.5|42002.5|42022.5|42002.5|42017.5|41997.5|12
1736176510000|2025-01-06 15:15:10|42025|42005|42030|42010|42030|42010|42025|42005|14
1736176520000|2025-01-06 15:15:20|42031.4|42011.4|42017.5|41997.5|42032.5|42012.5|42017.5|41997.5|25
1736176530000|2025-01-06 15:15:30|42012.5|41992.5|42012.5|41992.5|42012.5|41992.5|42007.5|41987.5|9
1736176540000|2025-01-06 15:15:40|42010|41990|42012.5|41992.5|42012.5|41992.5|42007.5|41987.5|5
1736176550000|2025-01-06 15:15:50|42011.1|41991.1|42015|41995|42017.5|41997.5|42010|41990|4
1736176560000|2025-01-06 15:16:00|42012.5|41992.5|42011.1|41991.1|42020|42000|42009.7|41989.7|16
1736176570000|2025-01-06 15:16:10|42008.6|41988.6|42007.5|41987.5|42012.5|41992.5|42005|41985|11
1736176580000|2025-01-06 15:16:20|42005|41985|42002.5|41982.5|42006.4|41986.4|42002.5|41982.5|11
1736176590000|2025-01-06 15:16:30|||||||||6
1736176600000|2025-01-06 15:16:40|42003.9|41983.9|42005|41985|42005|41985|42002.5|41982.5|3
1736176610000|2025-01-06 15:16:50|42007.5|41987.5|42010|41990|42010|41990|42007.5|41987.5|3
1736176620000|2025-01-06 15:17:00|42012.5|41992.5|42012.5|41992.5|42015|41995|42010|41990|20
1736176630000|2025-01-06 15:17:10|42015.2|41995.2|42012.5|41992.5|42015.2|41995.2|42012.5|41992.5|4
1736176640000|2025-01-06 15:17:20|42007.5|41987.5|42007.5|41987.5|42010|41990|42007.5|41987.5|9
1736176650000|2025-01-06 15:17:30|42008.6|41988.6|42007.5|41987.5|42008.6|41988.6|42007.5|41987.5|0
1736176660000|2025-01-06 15:17:40|42006.1|41986.1|42010|41990|42010|41990|42006.1|41986.1|21
1736176670000|2025-01-06 15:17:50|42008.6|41988.6|42003.6|41983.6|42012.5|41992.5|42003.6|41983.6|18
1736176680000|2025-01-06 15:18:00|42007.5|41987.5|42008.9|41988.9|42010|41990|42005|41985|7
1736176690000|2025-01-06 15:18:10|42010|41990|42022.5|42002.5|42022.5|42002.5|42010|41990|39
1736176700000|2025-01-06 15:18:20|42025|42005|42015|41995|42025|42005|42015|41995|13
1736176710000|2025-01-06 15:18:30|42016.4|41996.4|42015|41995|42017.5|41997.5|42012.5|41992.5|15
1736176720000|2025-01-06 15:18:40|42016.4|41996.4|42012.5|41992.5|42017.5|41997.5|42012.5|41992.5|11
1736176730000|2025-01-06 15:18:50|42013.9|41993.9|42020|42000|42022.5|42002.5|42013.9|41993.9|30
1736176740000|2025-01-06 15:19:00|42021.4|42001.4|42027.5|42007.5|42030|42010|42021.4|42001.4|30
1736176750000|2025-01-06 15:19:10|42022.5|42002.5|42019.7|41999.7|42022.5|42002.5|42018.6|41998.6|11
1736176760000|2025-01-06 15:19:20|42017.2|41997.2|42012.2|41992.2|42017.2|41997.2|42010.9|41990.9|16
1736176770000|2025-01-06 15:19:30|42010.9|41990.9|42016.1|41996.1|42016.1|41996.1|42010.9|41990.9|2
1736176780000|2025-01-06 15:19:40|42017.2|41997.2|42014.7|41994.7|42018.6|41998.6|42014.7|41994.7|4
1736176790000|2025-01-06 15:19:50|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42013.6|41993.6|20
1736176800000|2025-01-06 15:20:00|42012.2|41992.2|42014.7|41994.7|42014.7|41994.7|42009.7|41989.7|33
1736176810000|2025-01-06 15:20:10|42013.4|41993.4|42012.2|41992.2|42013.4|41993.4|42009.7|41989.7|17
1736176820000|2025-01-06 15:20:20|42014.7|41994.7|42012.2|41992.2|42014.7|41994.7|42012.2|41992.2|2
1736176830000|2025-01-06 15:20:30|42014.7|41994.7|42012.2|41992.2|42014.7|41994.7|42012.2|41992.2|5
1736176840000|2025-01-06 15:20:40|42014.7|41994.7|42014.7|41994.7|42014.7|41994.7|42009.7|41989.7|23
1736176850000|2025-01-06 15:20:50|42016.1|41996.1|42022.5|42002.5|42022.5|42002.5|42016.1|41996.1|22
1736176860000|2025-01-06 15:21:00|42019.7|41999.7|42017.2|41997.2|42019.7|41999.7|42017.2|41997.2|15
1736176870000|2025-01-06 15:21:10|42018.6|41998.6|42018.6|41998.6|42018.6|41998.6|42017.2|41997.2|33
1736176880000|2025-01-06 15:21:20|42017.2|41997.2|42018.6|41998.6|42019.7|41999.7|42017.2|41997.2|3
1736176890000|2025-01-06 15:21:30|42019.7|41999.7|42022.2|42002.2|42022.2|42002.2|42019.7|41999.7|10
1736176900000|2025-01-06 15:21:40|42024.7|42004.7|42027.2|42007.2|42027.2|42007.2|42022|42002|12
1736176910000|2025-01-06 15:21:50|42026.1|42006.1|42027.3|42007.3|42027.3|42007.3|42024.7|42004.7|3
1736176920000|2025-01-06 15:22:00|42029.8|42009.8|42034.8|42014.8|42039.8|42019.8|42029.8|42009.8|17
1736176930000|2025-01-06 15:22:10|42036.1|42016.1|42034.8|42014.8|42039.8|42019.8|42034.8|42014.8|11
1736176940000|2025-01-06 15:22:20|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|42029.8|42009.8|7
1736176950000|2025-01-06 15:22:30|||||||||2
1736176960000|2025-01-06 15:22:40|42024.8|42004.8|42029.8|42009.8|42029.8|42009.8|42024.8|42004.8|6
1736176970000|2025-01-06 15:22:50|42031.1|42011.1|42034.8|42014.8|42034.8|42014.8|42029.8|42009.8|19
1736176980000|2025-01-06 15:23:00|42035.9|42015.9|42034.8|42014.8|42038.4|42018.4|42032.3|42012.3|17
1736176990000|2025-01-06 15:23:10|42037.3|42017.3|42039.8|42019.8|42039.8|42019.8|42034.8|42014.8|10
1736177000000|2025-01-06 15:23:20|42037.3|42017.3|42034.8|42014.8|42037.3|42017.3|42034.8|42014.8|9
1736177010000|2025-01-06 15:23:30|42037.3|42017.3|42036.1|42016.1|42037.3|42017.3|42032.3|42012.3|41
1736177020000|2025-01-06 15:23:40|42034.8|42014.8|42034.8|42014.8|42038.6|42018.6|42033.6|42013.6|8
1736177030000|2025-01-06 15:23:50|42036.1|42016.1|42043.4|42023.4|42043.4|42023.4|42036.1|42016.1|36
1736177040000|2025-01-06 15:24:00|42044.8|42024.8|42051.1|42031.1|42052.3|42032.3|42044.8|42024.8|21
1736177050000|2025-01-06 15:24:10|42049.8|42029.8|42049.8|42029.8|42051.1|42031.1|42046.1|42026.1|16
1736177060000|2025-01-06 15:24:20|42046.1|42026.1|42049.8|42029.8|42049.8|42029.8|42046.1|42026.1|8
1736177070000|2025-01-06 15:24:30|42047.5|42027.5|42051.1|42031.1|42051.1|42031.1|42047.5|42027.5|10
1736177080000|2025-01-06 15:24:40|42052.3|42032.3|42055|42035|42056.1|42036.1|42052.3|42032.3|6
1736177090000|2025-01-06 15:24:50|42056.1|42036.1|42054.8|42034.8|42058.6|42038.6|42053.6|42033.6|23
1736177100000|2025-01-06 15:25:00|42057.3|42037.3|42062.5|42042.5|42062.5|42042.5|42057.3|42037.3|26
1736177110000|2025-01-06 15:25:10|42060|42040|42057.5|42037.5|42060|42040|42056.1|42036.1|15
1736177120000|2025-01-06 15:25:20|42055|42035|42042.5|42022.5|42055|42035|42042.5|42022.5|40
1736177130000|2025-01-06 15:25:30|42045|42025|42045|42025|42047.5|42027.5|42045|42025|12
1736177140000|2025-01-06 15:25:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42040|42020|9
1736177150000|2025-01-06 15:25:50|42040|42020|42042.5|42022.5|42042.5|42022.5|42040|42020|20
1736177160000|2025-01-06 15:26:00|42043.9|42023.9|42042.5|42022.5|42043.9|42023.9|42041.4|42021.4|27
1736177170000|2025-01-06 15:26:10|42045|42025|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|12
1736177180000|2025-01-06 15:26:20|42045|42025|42042.5|42022.5|42047.5|42027.5|42042.5|42022.5|19
1736177190000|2025-01-06 15:26:30|42041.1|42021.1|42048.9|42028.9|42050|42030|42041.1|42021.1|18
1736177200000|2025-01-06 15:26:40|42050|42030|42047.5|42027.5|42050|42030|42047.5|42027.5|2
1736177210000|2025-01-06 15:26:50|42050|42030|42046.1|42026.1|42051.1|42031.1|42046.1|42026.1|13
1736177220000|2025-01-06 15:27:00|42045|42025|42043.9|42023.9|42045|42025|42036.4|42016.4|16
1736177230000|2025-01-06 15:27:10|42046.4|42026.4|42050|42030|42050|42030|42045|42025|8
1736177240000|2025-01-06 15:27:20|42048.6|42028.6|42052.5|42032.5|42057.5|42037.5|42048.6|42028.6|18
1736177250000|2025-01-06 15:27:30|42051.1|42031.1|42050|42030|42052.5|42032.5|42050|42030|6
1736177260000|2025-01-06 15:27:40|42052.5|42032.5|42053.9|42033.9|42055|42035|42050|42030|22
1736177270000|2025-01-06 15:27:50|42052.5|42032.5|42052.5|42032.5|42052.5|42032.5|42050|42030|2
1736177280000|2025-01-06 15:28:00|42053.9|42033.9|42057.7|42037.7|42057.7|42037.7|42053.9|42033.9|15
1736177290000|2025-01-06 15:28:10|42059.1|42039.1|42060.2|42040.2|42060.2|42040.2|42059.1|42039.1|25
1736177300000|2025-01-06 15:28:20|42058.9|42038.9|42062.5|42042.5|42062.5|42042.5|42056.4|42036.4|63
1736177310000|2025-01-06 15:28:30|42065|42045|42068.9|42048.9|42068.9|42048.9|42065|42045|13
1736177320000|2025-01-06 15:28:40|42067.5|42047.5|42071.4|42051.4|42071.4|42051.4|42065|42045|20
1736177330000|2025-01-06 15:28:50|42070.2|42050.2|42068.9|42048.9|42071.4|42051.4|42067.5|42047.5|19
1736177340000|2025-01-06 15:29:00|42067.5|42047.5|42061.4|42041.4|42070|42050|42061.4|42041.4|50
1736177350000|2025-01-06 15:29:10|42063.9|42043.9|42063.9|42043.9|42063.9|42043.9|42060|42040|25
1736177360000|2025-01-06 15:29:20|42065.2|42045.2|42066.4|42046.4|42069.1|42049.1|42062.5|42042.5|12
1736177370000|2025-01-06 15:29:30|42068.9|42048.9|42071.4|42051.4|42072.5|42052.5|42067.5|42047.5|15
1736177380000|2025-01-06 15:29:40|42068.9|42048.9|42071.4|42051.4|42071.4|42051.4|42068.9|42048.9|8
1736177390000|2025-01-06 15:29:50|42072.5|42052.5|42076.1|42056.1|42076.1|42056.1|42071.4|42051.4|23
1736177400000|2025-01-06 15:30:00|42080|42060|42080|42060|42080|42060|42080|42060|14
1736177410000|2025-01-06 15:30:10|42081.1|42061.1|42085.2|42065.2|42085.2|42065.2|42080.2|42060.2|22
1736177420000|2025-01-06 15:30:20|42088|42068|42087.7|42067.7|42090.2|42070.2|42087.7|42067.7|47
1736177430000|2025-01-06 15:30:30|42085.2|42065.2|42072.7|42052.7|42085.2|42065.2|42072.7|42052.7|20
1736177440000|2025-01-06 15:30:40|42070.2|42050.2|42070.3|42050.3|42072.7|42052.7|42070.2|42050.2|13
1736177450000|2025-01-06 15:30:50|42067.8|42047.8|42070.3|42050.3|42072.8|42052.8|42067.8|42047.8|12
1736177460000|2025-01-06 15:31:00|42067.8|42047.8|42070.3|42050.3|42071.6|42051.6|42065.3|42045.3|14
1736177470000|2025-01-06 15:31:10|42068.9|42048.9|42065.3|42045.3|42068.9|42048.9|42065.3|42045.3|5
1736177480000|2025-01-06 15:31:20|42061.1|42041.1|42061.1|42041.1|42062.5|42042.5|42061.1|42041.1|25
1736177490000|2025-01-06 15:31:30|42057.5|42037.5|42045|42025|42057.5|42037.5|42042.5|42022.5|17
1736177500000|2025-01-06 15:31:40|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|42042.5|42022.5|5
1736177510000|2025-01-06 15:31:50|42045|42025|42047.5|42027.5|42047.5|42027.5|42042.5|42022.5|4
1736177520000|2025-01-06 15:32:00|42050|42030|42053.9|42033.9|42053.9|42033.9|42047.5|42027.5|19
1736177530000|2025-01-06 15:32:10|42055.3|42035.3|42082.8|42062.8|42082.8|42062.8|42055.3|42035.3|62
1736177540000|2025-01-06 15:32:20|42081.4|42061.4|42086.6|42066.6|42086.6|42066.6|42080.3|42060.3|36
1736177550000|2025-01-06 15:32:30|42085.3|42065.3|42080.3|42060.3|42087.8|42067.8|42080.3|42060.3|45
1736177560000|2025-01-06 15:32:40|42078.9|42058.9|42082.8|42062.8|42082.8|42062.8|42078.9|42058.9|14
1736177570000|2025-01-06 15:32:50|42080.3|42060.3|42077.8|42057.8|42085.3|42065.3|42075.3|42055.3|16
1736177580000|2025-01-06 15:33:00|42075.3|42055.3|42071.4|42051.4|42080.3|42060.3|42071.4|42051.4|18
1736177590000|2025-01-06 15:33:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42063.9|42043.9|13
1736177600000|2025-01-06 15:33:20|42063|42043|42055.3|42035.3|42063|42043|42055.3|42035.3|12
1736177610000|2025-01-06 15:33:30|42053|42033|42047.8|42027.8|42053|42033|42045.3|42025.3|20
1736177620000|2025-01-06 15:33:40|42050.3|42030.3|42047.8|42027.8|42050.3|42030.3|42045.3|42025.3|19
1736177630000|2025-01-06 15:33:50|42049.1|42029.1|42045.3|42025.3|42049.1|42029.1|42045.3|42025.3|10
1736177640000|2025-01-06 15:34:00|42046.6|42026.6|42061.6|42041.6|42061.6|42041.6|42046.6|42026.6|54
1736177650000|2025-01-06 15:34:10|42062.8|42042.8|42058.9|42038.9|42065.3|42045.3|42058.9|42038.9|8
1736177660000|2025-01-06 15:34:20|42060.3|42040.3|42070.3|42050.3|42070.3|42050.3|42060.3|42040.3|17
1736177670000|2025-01-06 15:34:30|42071.6|42051.6|42066.6|42046.6|42073|42053|42066.6|42046.6|32
1736177680000|2025-01-06 15:34:40|42065.3|42045.3|42055.3|42035.3|42065.3|42045.3|42055.3|42035.3|8
1736177690000|2025-01-06 15:34:50|42057.8|42037.8|42058.9|42038.9|42060.3|42040.3|42057.8|42037.8|10
1736177700000|2025-01-06 15:35:00|42057.8|42037.8|42065.3|42045.3|42069.1|42049.1|42057.8|42037.8|21
1736177710000|2025-01-06 15:35:10|42066.6|42046.6|42060.3|42040.3|42066.6|42046.6|42060.3|42040.3|11
1736177720000|2025-01-06 15:35:20|42055.3|42035.3|42045.3|42025.3|42055.3|42035.3|42045.3|42025.3|38
1736177730000|2025-01-06 15:35:30|42050.3|42030.3|42045.3|42025.3|42050.3|42030.3|42045.3|42025.3|7
1736177740000|2025-01-06 15:35:40|42050.3|42030.3|42050.3|42030.3|42050.3|42030.3|42045.3|42025.3|22
1736177750000|2025-01-06 15:35:50|42051.6|42031.6|42052.8|42032.8|42054.1|42034.1|42051.4|42031.4|6
1736177760000|2025-01-06 15:36:00|42055.3|42035.3|42043.9|42023.9|42055.3|42035.3|42043.9|42023.9|12
1736177770000|2025-01-06 15:36:10|42045.3|42025.3|42040.3|42020.3|42045.3|42025.3|42040.3|42020.3|11
1736177780000|2025-01-06 15:36:20|42038.9|42018.9|42040.3|42020.3|42040.3|42020.3|42035.3|42015.3|29
1736177790000|2025-01-06 15:36:30|42037.8|42017.8|42030.3|42010.3|42037.8|42017.8|42030.3|42010.3|35
1736177800000|2025-01-06 15:36:40|42027.8|42007.8|42015.3|41995.3|42027.8|42007.8|42015.3|41995.3|17
1736177810000|2025-01-06 15:36:50|42019.1|41999.1|42002.8|41982.8|42020.3|42000.3|42002.8|41982.8|46
1736177820000|2025-01-06 15:37:00|42000.3|41980.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|52
1736177830000|2025-01-06 15:37:10|41990.3|41970.3|41994.1|41974.1|41994.1|41974.1|41985.3|41965.3|36
1736177840000|2025-01-06 15:37:20|41995.5|41975.5|41996.6|41976.6|41998|41978|41994.1|41974.1|9
1736177850000|2025-01-06 15:37:30|41995.5|41975.5|42005.3|41985.3|42005.3|41985.3|41995.5|41975.5|26
1736177860000|2025-01-06 15:37:40|42003.9|41983.9|41995.3|41975.3|42005.3|41985.3|41995.3|41975.3|38
1736177870000|2025-01-06 15:37:50|41993.9|41973.9|41990.3|41970.3|41993.9|41973.9|41990.3|41970.3|3
1736177880000|2025-01-06 15:38:00|41995.3|41975.3|41995.3|41975.3|42000.3|41980.3|41990.3|41970.3|34
1736177890000|2025-01-06 15:38:10|41992.8|41972.8|41995.3|41975.3|42000.3|41980.3|41992.8|41972.8|14
1736177900000|2025-01-06 15:38:20|41993.9|41973.9|41990.3|41970.3|41995.3|41975.3|41990.3|41970.3|26
1736177910000|2025-01-06 15:38:30|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|41985.3|41965.3|11
1736177920000|2025-01-06 15:38:40|41984.1|41964.1|41973.9|41953.9|41984.1|41964.1|41972.5|41952.5|24
1736177930000|2025-01-06 15:38:50|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|41975.3|41955.3|29
1736177940000|2025-01-06 15:39:00|41980.3|41960.3|41980.3|41960.3|41980.3|41960.3|41975.3|41955.3|33
1736177950000|2025-01-06 15:39:10|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41980.3|41960.3|15
1736177960000|2025-01-06 15:39:20|41991.6|41971.6|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|9
1736177970000|2025-01-06 15:39:30|41995.3|41975.3|41990.3|41970.3|41995.3|41975.3|41985.3|41965.3|19
1736177980000|2025-01-06 15:39:40|41991.6|41971.6|41995.3|41975.3|41996.6|41976.6|41991.6|41971.6|8
1736177990000|2025-01-06 15:39:50|41996.6|41976.6|41996.4|41976.4|42000.3|41980.3|41995.3|41975.3|13
1736178000000|2025-01-06 15:40:00|41995.3|41975.3|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|35
1736178010000|2025-01-06 15:40:10|41996.6|41976.6|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|5
1736178020000|2025-01-06 15:40:20|41993.9|41973.9|41990.3|41970.3|41995.3|41975.3|41987.8|41967.8|5
1736178030000|2025-01-06 15:40:30|41992.8|41972.8|41995.3|41975.3|41995.3|41975.3|41991.6|41971.6|6
1736178040000|2025-01-06 15:40:40|41997.8|41977.8|41995.3|41975.3|42000.3|41980.3|41995.3|41975.3|23
1736178050000|2025-01-06 15:40:50|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|3
1736178060000|2025-01-06 15:41:00|41997.8|41977.8|42010.3|41990.3|42010.3|41990.3|41997.8|41977.8|47
1736178070000|2025-01-06 15:41:10|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42006.4|41986.4|10
1736178080000|2025-01-06 15:41:20|42006.4|41986.4|42004.1|41984.1|42009.1|41989.1|42004.1|41984.1|9
1736178090000|2025-01-06 15:41:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|11
1736178100000|2025-01-06 15:41:40|42003.9|41983.9|42000.3|41980.3|42005.3|41985.3|42000.3|41980.3|3
1736178110000|2025-01-06 15:41:50|41997.8|41977.8|41991.4|41971.4|41997.8|41977.8|41991.4|41971.4|35
1736178120000|2025-01-06 15:42:00|41992.5|41972.5|41995|41975|41995|41975|41987.5|41967.5|68
1736178130000|2025-01-06 15:42:10|41993.7|41973.7|41977.5|41957.5|41993.7|41973.7|41975|41955|54
1736178140000|2025-01-06 15:42:20|41978.7|41958.7|41970.9|41950.9|41980|41960|41970.9|41950.9|38
1736178150000|2025-01-06 15:42:30|41972.3|41952.3|41970.9|41950.9|41974.8|41954.8|41970.9|41950.9|11
1736178160000|2025-01-06 15:42:40|41972.3|41952.3|41972.3|41952.3|41974.8|41954.8|41970.9|41950.9|12
1736178170000|2025-01-06 15:42:50|41969.8|41949.8|41969.8|41949.8|41971.2|41951.2|41969.8|41949.8|11
1736178180000|2025-01-06 15:43:00|41974.8|41954.8|41974.8|41954.8|41979.8|41959.8|41974.8|41954.8|25
1736178190000|2025-01-06 15:43:10|41977.3|41957.3|41979.8|41959.8|41979.8|41959.8|41974.8|41954.8|4
1736178200000|2025-01-06 15:43:20|41981.2|41961.2|41989.8|41969.8|41989.8|41969.8|41981.2|41961.2|8
1736178210000|2025-01-06 15:43:30|41984.8|41964.8|41980.9|41960.9|41984.8|41964.8|41980.9|41960.9|17
1736178220000|2025-01-06 15:43:40|41982.3|41962.3|41984.8|41964.8|41984.8|41964.8|41980.9|41960.9|1
1736178230000|2025-01-06 15:43:50|41983.7|41963.7|41979.8|41959.8|41983.7|41963.7|41979.8|41959.8|5
1736178240000|2025-01-06 15:44:00|41982.3|41962.3|41985.9|41965.9|41987.3|41967.3|41982.3|41962.3|7
1736178250000|2025-01-06 15:44:10|41987.3|41967.3|42002.3|41982.3|42002.3|41982.3|41985.9|41965.9|18
1736178260000|2025-01-06 15:44:20|41999.8|41979.8|42002.3|41982.3|42003.4|41983.4|41999.8|41979.8|7
1736178270000|2025-01-06 15:44:30|41999.8|41979.8|41999.8|41979.8|42002.3|41982.3|41992.3|41972.3|27
1736178280000|2025-01-06 15:44:40|42002.3|41982.3|42002.3|41982.3|42002.3|41982.3|41999.8|41979.8|2
1736178290000|2025-01-06 15:44:50|41999.8|41979.8|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|11
1736178300000|2025-01-06 15:45:00|41994.8|41974.8|41999.8|41979.8|41999.8|41979.8|41989.8|41969.8|17
1736178310000|2025-01-06 15:45:10|42001.2|41981.2|41999.8|41979.8|42005.9|41985.9|41997.3|41977.3|19
1736178320000|2025-01-06 15:45:20|41997.3|41977.3|41982.3|41962.3|41998.4|41978.4|41982.3|41962.3|29
1736178330000|2025-01-06 15:45:30|41984.8|41964.8|41981.2|41961.2|41984.8|41964.8|41979.8|41959.8|21
1736178340000|2025-01-06 15:45:40|41983.4|41963.4|41988.4|41968.4|41988.7|41968.7|41983.4|41963.4|8
1736178350000|2025-01-06 15:45:50|41987.3|41967.3|41999.8|41979.8|41999.8|41979.8|41987.3|41967.3|8
1736178360000|2025-01-06 15:46:00|42001.2|41981.2|41999.8|41979.8|42004.8|41984.8|41999.8|41979.8|8
1736178370000|2025-01-06 15:46:10|41998.4|41978.4|41999.8|41979.8|42001.2|41981.2|41994.8|41974.8|10
1736178380000|2025-01-06 15:46:20|42001.2|41981.2|41994.8|41974.8|42002.3|41982.3|41994.8|41974.8|11
1736178390000|2025-01-06 15:46:30|41993.4|41973.4|41992.3|41972.3|41993.4|41973.4|41992.3|41972.3|11
1736178400000|2025-01-06 15:46:40|41994.8|41974.8|41994.8|41974.8|41994.8|41974.8|41992.3|41972.3|9
1736178410000|2025-01-06 15:46:50|41993.4|41973.4|41987.3|41967.3|41993.4|41973.4|41985.9|41965.9|28
1736178420000|2025-01-06 15:47:00|41988.4|41968.4|41982.3|41962.3|41989.8|41969.8|41982.3|41962.3|22
1736178430000|2025-01-06 15:47:10|41984.8|41964.8|41992.3|41972.3|41992.3|41972.3|41984.8|41964.8|11
1736178440000|2025-01-06 15:47:20|41989.8|41969.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|13
1736178450000|2025-01-06 15:47:30|41987.3|41967.3|41988.7|41968.7|41989.8|41969.8|41987.3|41967.3|9
1736178460000|2025-01-06 15:47:40|41989.8|41969.8|41989.8|41969.8|41989.8|41969.8|41987.3|41967.3|4
1736178470000|2025-01-06 15:47:50|41991.2|41971.2|41994.8|41974.8|41997.3|41977.3|41989.8|41969.8|45
1736178480000|2025-01-06 15:48:00|41999.8|41979.8|41999.8|41979.8|42002.3|41982.3|41994.8|41974.8|24
1736178490000|2025-01-06 15:48:10|42001.2|41981.2|41999.8|41979.8|42002.3|41982.3|41999.8|41979.8|16
1736178500000|2025-01-06 15:48:20|42001.2|41981.2|42009.8|41989.8|42012.3|41992.3|42001.2|41981.2|25
1736178510000|2025-01-06 15:48:30|42008.7|41988.7|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|19
1736178520000|2025-01-06 15:48:40|42011.2|41991.2|42004.8|41984.8|42011.2|41991.2|42004.8|41984.8|12
1736178530000|2025-01-06 15:48:50|42003.4|41983.4|41999.8|41979.8|42003.4|41983.4|41998.4|41978.4|29
1736178540000|2025-01-06 15:49:00|42002.3|41982.3|41997.3|41977.3|42002.3|41982.3|41997.3|41977.3|20
1736178550000|2025-01-06 15:49:10|41994.8|41974.8|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|20
1736178560000|2025-01-06 15:49:20|41982.1|41962.1|41975.9|41955.9|41982.1|41962.1|41974.8|41954.8|15
1736178570000|2025-01-06 15:49:30|41974.8|41954.8|41967.3|41947.3|41974.8|41954.8|41967.3|41947.3|19
1736178580000|2025-01-06 15:49:40|41964.8|41944.8|41950.9|41930.9|41964.8|41944.8|41948.4|41928.4|32
1736178590000|2025-01-06 15:49:50|41949.6|41929.6|41954.6|41934.6|41954.6|41934.6|41949.6|41929.6|7
1736178600000|2025-01-06 15:50:00|41959.6|41939.6|41972.1|41952.1|41974.6|41954.6|41959.6|41939.6|24
1736178610000|2025-01-06 15:50:10|41969.6|41949.6|41977.1|41957.1|41977.1|41957.1|41969.6|41949.6|22
1736178620000|2025-01-06 15:50:20|41972.1|41952.1|41977.1|41957.1|41977.1|41957.1|41972.1|41952.1|13
1736178630000|2025-01-06 15:50:30|41982.1|41962.1|41982.1|41962.1|41982.1|41962.1|41977.1|41957.1|8
1736178640000|2025-01-06 15:50:40|41984.6|41964.6|41982.1|41962.1|41984.6|41964.6|41980.7|41960.7|13
1736178650000|2025-01-06 15:50:50|41984.6|41964.6|41987.1|41967.1|41987.1|41967.1|41984.6|41964.6|10
1736178660000|2025-01-06 15:51:00|41989.6|41969.6|41993.4|41973.4|41994.6|41974.6|41984.6|41964.6|35
1736178670000|2025-01-06 15:51:10|41994.6|41974.6|41994.6|41974.6|41999.6|41979.6|41994.6|41974.6|4
1736178680000|2025-01-06 15:51:20|41995.9|41975.9|41997.1|41977.1|41997.1|41977.1|41995.9|41975.9|2
1736178690000|2025-01-06 15:51:30|41999.6|41979.6|42003.4|41983.4|42003.4|41983.4|41997.1|41977.1|7
1736178700000|2025-01-06 15:51:40|42004.8|41984.8|42008.7|41988.7|42008.7|41988.7|42004.8|41984.8|21
1736178710000|2025-01-06 15:51:50|42010|41990|42009.8|41989.8|42012.3|41992.3|42008.7|41988.7|22
1736178720000|2025-01-06 15:52:00|42011.2|41991.2|42020.3|42000.3|42021.4|42001.4|42009.8|41989.8|35
1736178730000|2025-01-06 15:52:10|42018.9|41998.9|42022.5|42002.5|42026.4|42006.4|42017.5|41997.5|23
1736178740000|2025-01-06 15:52:20|42021.2|42001.2|42017.5|41997.5|42021.2|42001.2|42017.5|41997.5|3
1736178750000|2025-01-06 15:52:30|42016.2|41996.2|42011.2|41991.2|42016.2|41996.2|42011.2|41991.2|3
1736178760000|2025-01-06 15:52:40|42013.7|41993.7|42007.5|41987.5|42013.7|41993.7|42006.4|41986.4|1
1736178770000|2025-01-06 15:52:50|42008.7|41988.7|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|4
1736178780000|2025-01-06 15:53:00|42013.7|41993.7|42012.5|41992.5|42017.5|41997.5|42011.2|41991.2|9
1736178790000|2025-01-06 15:53:10|42009.8|41989.8|42002.3|41982.3|42009.8|41989.8|42002.3|41982.3|31
1736178800000|2025-01-06 15:53:20|42001.2|41981.2|41984.8|41964.8|42004.8|41984.8|41984.8|41964.8|44
1736178810000|2025-01-06 15:53:30|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|41983.4|41963.4|4
1736178820000|2025-01-06 15:53:40|41980.9|41960.9|41984.6|41964.6|41985.9|41965.9|41980.9|41960.9|15
1736178830000|2025-01-06 15:53:50|41983.2|41963.2|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|5
1736178840000|2025-01-06 15:54:00|41983.4|41963.4|41982.1|41962.1|41984.6|41964.6|41982.1|41962.1|14
1736178850000|2025-01-06 15:54:10|41980.7|41960.7|41974.6|41954.6|41980.7|41960.7|41974.6|41954.6|15
1736178860000|2025-01-06 15:54:20|41975.9|41955.9|41972.1|41952.1|41977.1|41957.1|41972.1|41952.1|3
1736178870000|2025-01-06 15:54:30|41974.6|41954.6|41982.1|41962.1|41982.1|41962.1|41974.6|41954.6|5
1736178880000|2025-01-06 15:54:40|41984.6|41964.6|41992.3|41972.3|41994.6|41974.6|41984.6|41964.6|11
1736178890000|2025-01-06 15:54:50|41990.9|41970.9|41992.3|41972.3|41994.8|41974.8|41987.3|41967.3|7
1736178900000|2025-01-06 15:55:00|41989.8|41969.8|41997.3|41977.3|41997.3|41977.3|41984.8|41964.8|13
1736178910000|2025-01-06 15:55:10|41998.4|41978.4|41996.2|41976.2|42000.9|41980.9|41994.8|41974.8|7
1736178920000|2025-01-06 15:55:20|41998.7|41978.7|41994.8|41974.8|41998.7|41978.7|41994.8|41974.8|15
1736178930000|2025-01-06 15:55:30|41992.3|41972.3|41989.8|41969.8|41993.7|41973.7|41989.8|41969.8|9
1736178940000|2025-01-06 15:55:40|41992.3|41972.3|41989.8|41969.8|41994.8|41974.8|41989.8|41969.8|25
1736178950000|2025-01-06 15:55:50|41992.3|41972.3|41994.8|41974.8|41997.3|41977.3|41992.3|41972.3|4
1736178960000|2025-01-06 15:56:00|41993.7|41973.7|41992.3|41972.3|41993.7|41973.7|41992.3|41972.3|10
1736178970000|2025-01-06 15:56:10|41989.8|41969.8|41994.8|41974.8|41994.8|41974.8|41989.8|41969.8|8
1736178980000|2025-01-06 15:56:20|41996.2|41976.2|42007.6|41987.6|42011.4|41991.4|41996.2|41976.2|18
1736178990000|2025-01-06 15:56:30|42006.2|41986.2|42005.1|41985.1|42007.6|41987.6|42002.6|41982.6|20
1736179000000|2025-01-06 15:56:40|42002.6|41982.6|42002.6|41982.6|42003.7|41983.7|42001.2|41981.2|18
1736179010000|2025-01-06 15:56:50|42003.7|41983.7|42012.6|41992.6|42015.1|41995.1|42003.7|41983.7|11
1736179020000|2025-01-06 15:57:00|42015.1|41995.1|42005.1|41985.1|42017.6|41997.6|42005.1|41985.1|14
1736179030000|2025-01-06 15:57:10|42007.6|41987.6|42010.1|41990.1|42010.1|41990.1|42005.1|41985.1|9
1736179040000|2025-01-06 15:57:20|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|4
1736179050000|2025-01-06 15:57:30|42007.6|41987.6|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|15
1736179060000|2025-01-06 15:57:40|42015.1|41995.1|42016.4|41996.4|42018.9|41998.9|42015.1|41995.1|12
1736179070000|2025-01-06 15:57:50|42017.8|41997.8|42020.3|42000.3|42022.8|42002.8|42017.8|41997.8|2
1736179080000|2025-01-06 15:58:00|42022.8|42002.8|42030.3|42010.3|42030.3|42010.3|42020.3|42000.3|24
1736179090000|2025-01-06 15:58:10|42027.8|42007.8|42016.4|41996.4|42027.8|42007.8|42016.4|41996.4|25
1736179100000|2025-01-06 15:58:20|42017.8|41997.8|42020.3|42000.3|42020.3|42000.3|42017.8|41997.8|2
1736179110000|2025-01-06 15:58:30|42017.8|41997.8|42013.9|41993.9|42020.3|42000.3|42011.4|41991.4|11
1736179120000|2025-01-06 15:58:40|42012.8|41992.8|42017.8|41997.8|42017.8|41997.8|42012.8|41992.8|3
1736179130000|2025-01-06 15:58:50|||||||||1
1736179140000|2025-01-06 15:59:00|42016.4|41996.4|42020.3|42000.3|42020.3|42000.3|42015.3|41995.3|11
1736179150000|2025-01-06 15:59:10|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|6
1736179160000|2025-01-06 15:59:20|42024.2|42004.2|42025.3|42005.3|42025.3|42005.3|42020.3|42000.3|7
1736179170000|2025-01-06 15:59:30|42026.7|42006.7|42030.3|42010.3|42030.3|42010.3|42025.3|42005.3|17
1736179180000|2025-01-06 15:59:40|||||||||1
1736179190000|2025-01-06 15:59:50|42029.2|42009.2|42030.3|42010.3|42030.3|42010.3|42028.9|42008.9|19
1736179200000|2025-01-06 16:00:00|42034.2|42014.2|42030.3|42010.3|42035.3|42015.3|42026.4|42006.4|35
1736179210000|2025-01-06 16:00:10|42028.9|42008.9|42025.3|42005.3|42028.9|42008.9|42025.3|42005.3|12
1736179220000|2025-01-06 16:00:20|42023.9|42003.9|42022.8|42002.8|42023.9|42003.9|42020.3|42000.3|3
1736179230000|2025-01-06 16:00:30|42020.3|42000.3|42015.3|41995.3|42020.3|42000.3|42015.3|41995.3|20
1736179240000|2025-01-06 16:00:40|42010.3|41990.3|42000.3|41980.3|42010.3|41990.3|41999.2|41979.2|13
1736179250000|2025-01-06 16:00:50|42001.7|41981.7|42008.9|41988.9|42008.9|41988.9|42000.3|41980.3|14
1736179260000|2025-01-06 16:01:00|42006.4|41986.4|42007.8|41987.8|42010.3|41990.3|42006.4|41986.4|4
1736179270000|2025-01-06 16:01:10|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|8
1736179280000|2025-01-06 16:01:20|42004.2|41984.2|42007.8|41987.8|42007.8|41987.8|42000.3|41980.3|13
1736179290000|2025-01-06 16:01:30|42005.3|41985.3|42007.8|41987.8|42010.3|41990.3|42005.3|41985.3|18
1736179300000|2025-01-06 16:01:40|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|2
1736179310000|2025-01-06 16:01:50|42005.3|41985.3|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|27
1736179320000|2025-01-06 16:02:00|42006.4|41986.4|42013.9|41993.9|42015.3|41995.3|42006.4|41986.4|18
1736179330000|2025-01-06 16:02:10|42016.4|41996.4|42018.9|41998.9|42018.9|41998.9|42016.4|41996.4|3
1736179340000|2025-01-06 16:02:20|42017.8|41997.8|42028.9|42008.9|42028.9|42008.9|42017.8|41997.8|13
1736179350000|2025-01-06 16:02:30|42030.3|42010.3|42031.4|42011.4|42031.4|42011.4|42030.3|42010.3|11
1736179360000|2025-01-06 16:02:40|42028.9|42008.9|42027.6|42007.6|42031.4|42011.4|42026.4|42006.4|3
1736179370000|2025-01-06 16:02:50|42026.4|42006.4|42023.9|42003.9|42026.4|42006.4|42018.9|41998.9|13
1736179380000|2025-01-06 16:03:00|42021.4|42001.4|42012.6|41992.6|42021.4|42001.4|42010.1|41990.1|24
1736179390000|2025-01-06 16:03:10|42010.1|41990.1|42007.6|41987.6|42010.1|41990.1|42007.6|41987.6|11
1736179400000|2025-01-06 16:03:20|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|4
1736179410000|2025-01-06 16:03:30|42010.1|41990.1|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|4
1736179420000|2025-01-06 16:03:40|42015.1|41995.1|42016.4|41996.4|42016.4|41996.4|42012.6|41992.6|6
1736179430000|2025-01-06 16:03:50|42017.6|41997.6|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|6
1736179440000|2025-01-06 16:04:00|42025.1|42005.1|42031.2|42011.2|42032.6|42012.6|42025.1|42005.1|10
1736179450000|2025-01-06 16:04:10|42030.1|42010.1|42027.6|42007.6|42030.1|42010.1|42026.2|42006.2|14
1736179460000|2025-01-06 16:04:20|42024.8|42004.8|42017.6|41997.6|42024.8|42004.8|42017.6|41997.6|16
1736179470000|2025-01-06 16:04:30|42016.4|41996.4|42015.1|41995.1|42016.4|41996.4|42012.6|41992.6|2
1736179480000|2025-01-06 16:04:40|42012.6|41992.6|42015.1|41995.1|42015.1|41995.1|42012.6|41992.6|10
1736179490000|2025-01-06 16:04:50|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|42017.6|41997.6|1
1736179500000|2025-01-06 16:05:00|42016.2|41996.2|42018.9|41998.9|42021.4|42001.4|42016.2|41996.2|11
1736179510000|2025-01-06 16:05:10|42020.1|42000.1|42022.6|42002.6|42022.6|42002.6|42017.6|41997.6|8
1736179520000|2025-01-06 16:05:20|42023.9|42003.9|42027.6|42007.6|42027.6|42007.6|42022.6|42002.6|9
1736179530000|2025-01-06 16:05:30|||||||||3
1736179540000|2025-01-06 16:05:40|||||||||6
1736179550000|2025-01-06 16:05:50|42025.1|42005.1|42027.6|42007.6|42030.1|42010.1|42025.1|42005.1|8
1736179560000|2025-01-06 16:06:00|42026.2|42006.2|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|9
1736179570000|2025-01-06 16:06:10|42026.2|42006.2|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|2
1736179580000|2025-01-06 16:06:20|42025.1|42005.1|42022.6|42002.6|42025.1|42005.1|42022.6|42002.6|0
1736179590000|2025-01-06 16:06:30|||||||||1
1736179600000|2025-01-06 16:06:40|42025.1|42005.1|42027.6|42007.6|42027.6|42007.6|42025.1|42005.1|3
1736179610000|2025-01-06 16:06:50|42030.1|42010.1|42032.6|42012.6|42032.6|42012.6|42027.6|42007.6|7
1736179620000|2025-01-06 16:07:00|42035.3|42015.3|42027.6|42007.6|42037.6|42017.6|42027.6|42007.6|25
1736179630000|2025-01-06 16:07:10|42028.9|42008.9|42035.1|42015.1|42035.1|42015.1|42028.9|42008.9|8
1736179640000|2025-01-06 16:07:20|42040.1|42020.1|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|2
1736179650000|2025-01-06 16:07:30|||||||||7
1736179660000|2025-01-06 16:07:40|42035.1|42015.1|42021.2|42001.2|42035.1|42015.1|42021.2|42001.2|20
1736179670000|2025-01-06 16:07:50|42021.4|42001.4|42017.6|41997.6|42022.6|42002.6|42017.6|41997.6|21
1736179680000|2025-01-06 16:08:00|42012.6|41992.6|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|7
1736179690000|2025-01-06 16:08:10|42016.2|41996.2|42017.6|41997.6|42017.6|41997.6|42012.6|41992.6|9
1736179700000|2025-01-06 16:08:20|||||||||1
1736179710000|2025-01-06 16:08:30|||||||||4
1736179720000|2025-01-06 16:08:40|42022.6|42002.6|42025.1|42005.1|42027.6|42007.6|42022.6|42002.6|31
1736179730000|2025-01-06 16:08:50|42026.4|42006.4|42028.9|42008.9|42028.9|42008.9|42025.1|42005.1|10
1736179740000|2025-01-06 16:09:00|42030.3|42010.3|42040.3|42020.3|42040.3|42020.3|42030.3|42010.3|12
1736179750000|2025-01-06 16:09:10|42041.4|42021.4|42037.6|42017.6|42042.6|42022.6|42037.6|42017.6|13
1736179770000|2025-01-06 16:09:30|42036.4|42016.4|42037.6|42017.6|42037.6|42017.6|42036.4|42016.4|3
1736179780000|2025-01-06 16:09:40|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|42036.4|42016.4|14
1736179790000|2025-01-06 16:09:50|42035.3|42015.3|42028.7|42008.7|42035.3|42015.3|42028.7|42008.7|15
1736179800000|2025-01-06 16:10:00|42031.4|42011.4|42035.3|42015.3|42036.4|42016.4|42031.4|42011.4|16
1736179810000|2025-01-06 16:10:10|42037.8|42017.8|42040.3|42020.3|42040.3|42020.3|42037.8|42017.8|2
1736179820000|2025-01-06 16:10:20|42035.3|42015.3|42037.8|42017.8|42037.8|42017.8|42035.3|42015.3|5
1736179830000|2025-01-06 16:10:30|42039.2|42019.2|42040.3|42020.3|42040.3|42020.3|42038.9|42018.9|2
1736179840000|2025-01-06 16:10:40|||||||||8
1736179850000|2025-01-06 16:10:50|42039|42019|42037.8|42017.8|42040.3|42020.3|42037.8|42017.8|13
1736179860000|2025-01-06 16:11:00|42035.3|42015.3|42025.3|42005.3|42035.3|42015.3|42025.3|42005.3|17
1736179870000|2025-01-06 16:11:10|42024|42004|42020.3|42000.3|42024|42004|42020.3|42000.3|11
1736179890000|2025-01-06 16:11:30|42019.2|41999.2|42021.5|42001.5|42021.5|42001.5|42019.2|41999.2|19
1736179900000|2025-01-06 16:11:40|42022.8|42002.8|42022.8|42002.8|42022.8|42002.8|42021.5|42001.5|8
1736179910000|2025-01-06 16:11:50|42024.2|42004.2|42027.8|42007.8|42027.8|42007.8|42024.2|42004.2|4
1736179920000|2025-01-06 16:12:00|42025.3|42005.3|42025.3|42005.3|42025.3|42005.3|42024|42004|19
1736179930000|2025-01-06 16:12:10|42026.7|42006.7|42030.3|42010.3|42030.3|42010.3|42026.7|42006.7|7
1736179940000|2025-01-06 16:12:20|42032.8|42012.8|42034.2|42014.2|42034.2|42014.2|42030.3|42010.3|6
1736179950000|2025-01-06 16:12:30|42035.3|42015.3|42030.3|42010.3|42035.3|42015.3|42030.3|42010.3|8
1736179960000|2025-01-06 16:12:40|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|2
1736179970000|2025-01-06 16:12:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42032.8|42012.8|5
1736179980000|2025-01-06 16:13:00|42032.8|42012.8|42030.3|42010.3|42032.8|42012.8|42030.3|42010.3|7
1736179990000|2025-01-06 16:13:10|42031.7|42011.7|42030.3|42010.3|42034.2|42014.2|42030.3|42010.3|7
1736180000000|2025-01-06 16:13:20|42027.8|42007.8|42027.8|42007.8|42030.3|42010.3|42025.3|42005.3|10
1736180010000|2025-01-06 16:13:30|42026.5|42006.5|42032.8|42012.8|42032.8|42012.8|42025.3|42005.3|6
1736180020000|2025-01-06 16:13:40|42035.3|42015.3|42036.7|42016.7|42036.7|42016.7|42035.3|42015.3|12
1736180030000|2025-01-06 16:13:50|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|42035.3|42015.3|9
1736180040000|2025-01-06 16:14:00|42034|42014|42032.6|42012.6|42034|42014|42032.6|42012.6|6
1736180050000|2025-01-06 16:14:10|42031.5|42011.5|42032.6|42012.6|42032.6|42012.6|42031.5|42011.5|7
1736180060000|2025-01-06 16:14:20|||||||||5
1736180070000|2025-01-06 16:14:30|||||||||1
1736180080000|2025-01-06 16:14:40|||||||||1
1736180090000|2025-01-06 16:14:50|||||||||13
1736180100000|2025-01-06 16:15:00|42029.8|42009.8|42017.6|41997.6|42029.8|42009.8|42017.6|41997.6|20
1736180110000|2025-01-06 16:15:10|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|42022.6|42002.6|9
1736180120000|2025-01-06 16:15:20|||||||||4
1736180130000|2025-01-06 16:15:30|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|42021.2|42001.2|7
1736180140000|2025-01-06 16:15:40|42022.6|42002.6|42022.6|42002.6|42024|42004|42019|41999|16
1736180150000|2025-01-06 16:15:50|42024|42004|42020.1|42000.1|42024|42004|42018.7|41998.7|14
1736180160000|2025-01-06 16:16:00|42017.6|41997.6|42017.6|41997.6|42022.6|42002.6|42017.6|41997.6|3
1736180170000|2025-01-06 16:16:10|||||||||1
1736180180000|2025-01-06 16:16:20|42013.7|41993.7|42012.6|41992.6|42013.7|41993.7|42008.7|41988.7|20
1736180190000|2025-01-06 16:16:30|42009|41989|42012.6|41992.6|42012.6|41992.6|42009|41989|5
1736180200000|2025-01-06 16:16:40|42011.2|41991.2|42007.6|41987.6|42012.6|41992.6|42007.6|41987.6|17
1736180210000|2025-01-06 16:16:50|42010.3|41990.3|42012.6|41992.6|42012.6|41992.6|42007.6|41987.6|11
1736180220000|2025-01-06 16:17:00|42011.5|41991.5|42010.3|41990.3|42012.6|41992.6|42010.3|41990.3|16
1736180230000|2025-01-06 16:17:10|42015.3|41995.3|42010.3|41990.3|42015.3|41995.3|42010.3|41990.3|5
1736180240000|2025-01-06 16:17:20|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|42006.5|41986.5|11
1736180250000|2025-01-06 16:17:30|42002.6|41982.6|42001.5|41981.5|42004|41984|42001.5|41981.5|17
1736180260000|2025-01-06 16:17:40|42000.1|41980.1|42001.5|41981.5|42001.5|41981.5|41994|41974|12
1736180270000|2025-01-06 16:17:50|42005.3|41985.3|42008.1|41988.1|42008.1|41988.1|42005.3|41985.3|6
1736180280000|2025-01-06 16:18:00|42006.7|41986.7|42000.3|41980.3|42009.2|41989.2|42000.3|41980.3|16
1736180290000|2025-01-06 16:18:10|41999|41979|41995.3|41975.3|41999|41979|41992.6|41972.6|46
1736180300000|2025-01-06 16:18:20|41994|41974|41995.3|41975.3|41995.3|41975.3|41994|41974|19
1736180310000|2025-01-06 16:18:30|41996.5|41976.5|41995.3|41975.3|41996.5|41976.5|41995.3|41975.3|12
1736180320000|2025-01-06 16:18:40|41992.8|41972.8|41991.5|41971.5|41995.3|41975.3|41991.5|41971.5|10
1736180330000|2025-01-06 16:18:50|41994.2|41974.2|41995.3|41975.3|41995.3|41975.3|41994.2|41974.2|3
1736180340000|2025-01-06 16:19:00|41996.5|41976.5|41979.9|41959.9|41997.6|41977.6|41979.9|41959.9|66
1736180350000|2025-01-06 16:19:10|41984.9|41964.9|41984.9|41964.9|41987.4|41967.4|41984.9|41964.9|8
1736180360000|2025-01-06 16:19:20|41986.2|41966.2|41984.9|41964.9|41986.2|41966.2|41979.9|41959.9|12
1736180370000|2025-01-06 16:19:30|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|9
1736180380000|2025-01-06 16:19:40|41984.9|41964.9|41987.4|41967.4|41987.4|41967.4|41984.9|41964.9|13
1736180390000|2025-01-06 16:19:50|41991.2|41971.2|41996.2|41976.2|41996.2|41976.2|41991.2|41971.2|7
1736180400000|2025-01-06 16:20:00|41993.7|41973.7|41996.2|41976.2|41999.9|41979.9|41993.7|41973.7|27
1736180410000|2025-01-06 16:20:10|41997.6|41977.6|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|11
1736180420000|2025-01-06 16:20:20|41998.7|41978.7|42003.7|41983.7|42003.7|41983.7|41997.4|41977.4|13
1736180430000|2025-01-06 16:20:30|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|6
1736180440000|2025-01-06 16:20:40|42004.9|41984.9|42006.2|41986.2|42007.4|41987.4|42004.9|41984.9|15
1736180450000|2025-01-06 16:20:50|42007.6|41987.6|42008.7|41988.7|42008.7|41988.7|42004.9|41984.9|10
1736180460000|2025-01-06 16:21:00|42006.2|41986.2|42004.9|41984.9|42006.2|41986.2|42004.9|41984.9|6
1736180470000|2025-01-06 16:21:10|42003.5|41983.5|42001|41981|42003.7|41983.7|42001|41981|19
1736180480000|2025-01-06 16:21:20|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|16
1736180490000|2025-01-06 16:21:30|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|42002.4|41982.4|5
1736180500000|2025-01-06 16:21:40|42003.7|41983.7|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|14
1736180510000|2025-01-06 16:21:50|41998.7|41978.7|41999.9|41979.9|41999.9|41979.9|41997.4|41977.4|2
1736180520000|2025-01-06 16:22:00|42002.4|41982.4|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|7
1736180530000|2025-01-06 16:22:10|42002.4|41982.4|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|17
1736180540000|2025-01-06 16:22:20|42001.2|41981.2|41999.9|41979.9|42002.4|41982.4|41999.9|41979.9|2
1736180550000|2025-01-06 16:22:30|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|22
1736180560000|2025-01-06 16:22:40|41999.9|41979.9|42001.2|41981.2|42004.9|41984.9|41999.9|41979.9|1
1736180570000|2025-01-06 16:22:50|42001|41981|41999.9|41979.9|42001|41981|41999.9|41979.9|0
1736180580000|2025-01-06 16:23:00|41998.5|41978.5|41989.9|41969.9|41998.5|41978.5|41989.9|41969.9|25
1736180590000|2025-01-06 16:23:10|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|9
1736180600000|2025-01-06 16:23:20|41982.4|41962.4|41979.9|41959.9|41982.4|41962.4|41979.9|41959.9|21
1736180610000|2025-01-06 16:23:30|41983.7|41963.7|41990.1|41970.1|41990.1|41970.1|41983.7|41963.7|21
1736180620000|2025-01-06 16:23:40|41991.5|41971.5|41995.3|41975.3|41995.3|41975.3|41991.5|41971.5|8
1736180630000|2025-01-06 16:23:50|41992.6|41972.6|41996.5|41976.5|41996.5|41976.5|41992.6|41972.6|6
1736180640000|2025-01-06 16:24:00|41998.7|41978.7|42004.9|41984.9|42004.9|41984.9|41998.7|41978.7|25
1736180650000|2025-01-06 16:24:10|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|42007.4|41987.4|2
1736180660000|2025-01-06 16:24:20|42009.9|41989.9|42013.7|41993.7|42013.7|41993.7|42009.9|41989.9|26
1736180670000|2025-01-06 16:24:30|42012.4|41992.4|42004.9|41984.9|42012.4|41992.4|42003.5|41983.5|45
1736180690000|2025-01-06 16:24:50|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|42006.2|41986.2|4
1736180700000|2025-01-06 16:25:00|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|13
1736180710000|2025-01-06 16:25:10|||||||||8
1736180720000|2025-01-06 16:25:20|42006.2|41986.2|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|10
1736180730000|2025-01-06 16:25:30|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|4
1736180740000|2025-01-06 16:25:40|||||||||1
1736180750000|2025-01-06 16:25:50|42008.7|41988.7|42008.7|41988.7|42008.7|41988.7|42006.2|41986.2|10
1736180760000|2025-01-06 16:26:00|42009.9|41989.9|42004.9|41984.9|42009.9|41989.9|42004.9|41984.9|10
1736180770000|2025-01-06 16:26:10|42003.7|41983.7|41999.9|41979.9|42003.7|41983.7|41999.9|41979.9|9
1736180780000|2025-01-06 16:26:20|41998.5|41978.5|41994.9|41974.9|41998.5|41978.5|41994.9|41974.9|10
1736180790000|2025-01-06 16:26:30|41996.2|41976.2|41996.2|41976.2|41998.7|41978.7|41994.9|41974.9|8
1736180800000|2025-01-06 16:26:40|41994.9|41974.9|41999.9|41979.9|41999.9|41979.9|41994.9|41974.9|5
1736180810000|2025-01-06 16:26:50|41997.4|41977.4|41997.4|41977.4|41997.4|41977.4|41996|41976|7
1736180820000|2025-01-06 16:27:00|41996.2|41976.2|41994.9|41974.9|41998.7|41978.7|41994.9|41974.9|4
1736180830000|2025-01-06 16:27:10|41996.2|41976.2|41994.9|41974.9|41996.2|41976.2|41994.9|41974.9|8
1736180840000|2025-01-06 16:27:20|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|1
1736180850000|2025-01-06 16:27:30|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|41989.9|41969.9|18
1736180860000|2025-01-06 16:27:40|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|41991.2|41971.2|3
1736180870000|2025-01-06 16:27:50|41992.4|41972.4|41996|41976|41996|41976|41992.4|41972.4|2
1736180880000|2025-01-06 16:28:00|41997.4|41977.4|42006.2|41986.2|42006.2|41986.2|41997.4|41977.4|8
1736180890000|2025-01-06 16:28:10|42008.7|41988.7|42008.7|41988.7|42010.1|41990.1|42008.7|41988.7|5
1736180900000|2025-01-06 16:28:20|42012.6|41992.6|42012.6|41992.6|42012.6|41992.6|42008.7|41988.7|16
1736180910000|2025-01-06 16:28:30|42011.2|41991.2|42014.9|41994.9|42014.9|41994.9|42008.7|41988.7|3
1736180920000|2025-01-06 16:28:40|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42014.9|41994.9|3
1736180930000|2025-01-06 16:28:50|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|42014.9|41994.9|4
1736180940000|2025-01-06 16:29:00|42016.2|41996.2|42014.9|41994.9|42016.2|41996.2|42014.9|41994.9|3
1736180950000|2025-01-06 16:29:10|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|8
1736180960000|2025-01-06 16:29:20|42017.6|41997.6|42014.9|41994.9|42018.7|41998.7|42014.9|41994.9|21
1736180970000|2025-01-06 16:29:30|42013.7|41993.7|42014.9|41994.9|42016.2|41996.2|42011.2|41991.2|32
1736180980000|2025-01-06 16:29:40|42016.2|41996.2|42011|41991|42016.2|41996.2|42011|41991|8
1736180990000|2025-01-06 16:29:50|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|17
1736181000000|2025-01-06 16:30:00|42004.9|41984.9|42008.5|41988.5|42008.5|41988.5|42003.5|41983.5|15
1736181010000|2025-01-06 16:30:10|42009.9|41989.9|42012.4|41992.4|42012.4|41992.4|42009.9|41989.9|3
1736181020000|2025-01-06 16:30:20|42014.9|41994.9|42019.9|41999.9|42019.9|41999.9|42014.9|41994.9|6
1736181030000|2025-01-06 16:30:30|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|10
1736181040000|2025-01-06 16:30:40|42025.1|42005.1|42023.7|42003.7|42027.6|42007.6|42023.7|42003.7|13
1736181050000|2025-01-06 16:30:50|42026.5|42006.5|42029.9|42009.9|42029.9|42009.9|42026.5|42006.5|4
1736181060000|2025-01-06 16:31:00|42031.2|42011.2|42029.9|42009.9|42032.4|42012.4|42029.9|42009.9|17
1736181070000|2025-01-06 16:31:10|42028.7|42008.7|42029.9|42009.9|42029.9|42009.9|42026|42006|15
1736181080000|2025-01-06 16:31:20|42032.4|42012.4|42034.9|42014.9|42034.9|42014.9|42029.9|42009.9|3
1736181090000|2025-01-06 16:31:30|42037.4|42017.4|42044.9|42024.9|42044.9|42024.9|42037.4|42017.4|23
1736181100000|2025-01-06 16:31:40|42047.4|42027.4|42049.9|42029.9|42052.6|42032.6|42044.9|42024.9|11
1736181110000|2025-01-06 16:31:50|42047.4|42027.4|42044.9|42024.9|42049.9|42029.9|42044.9|42024.9|9
1736181120000|2025-01-06 16:32:00|42043.5|42023.5|42041|42021|42043.5|42023.5|42041|42021|3
1736181130000|2025-01-06 16:32:10|42043.7|42023.7|42044.9|42024.9|42044.9|42024.9|42043.7|42023.7|10
1736181140000|2025-01-06 16:32:20|||||||||16
1736181150000|2025-01-06 16:32:30|42042.4|42022.4|42041.2|42021.2|42042.4|42022.4|42041.2|42021.2|2
1736181160000|2025-01-06 16:32:40|||||||||3
1736181170000|2025-01-06 16:32:50|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|42039.9|42019.9|13
1736181180000|2025-01-06 16:33:00|42037.1|42017.1|42024.9|42004.9|42037.1|42017.1|42024.9|42004.9|29
1736181190000|2025-01-06 16:33:10|42017.4|41997.4|42014.9|41994.9|42019.9|41999.9|42014.9|41994.9|4
1736181200000|2025-01-06 16:33:20|||||||||9
1736181210000|2025-01-06 16:33:30|42013.5|41993.5|42004.9|41984.9|42013.5|41993.5|42004.9|41984.9|16
1736181220000|2025-01-06 16:33:40|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|42003.5|41983.5|12
1736181230000|2025-01-06 16:33:50|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|14
1736181240000|2025-01-06 16:34:00|42003.5|41983.5|42004.9|41984.9|42004.9|41984.9|42001.3|41981.3|7
1736181250000|2025-01-06 16:34:10|41999.9|41979.9|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|12
1736181260000|2025-01-06 16:34:20|||||||||10
1736181270000|2025-01-06 16:34:30|41998.8|41978.8|41994.9|41974.9|41998.8|41978.8|41989.9|41969.9|18
1736181280000|2025-01-06 16:34:40|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41992.4|41972.4|4
1736181290000|2025-01-06 16:34:50|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|41992.6|41972.6|15
1736181300000|2025-01-06 16:35:00|41989.9|41969.9|41988.8|41968.8|41989.9|41969.9|41984.9|41964.9|15
1736181310000|2025-01-06 16:35:10|41986.3|41966.3|41989.9|41969.9|41991|41971|41986.3|41966.3|5
1736181320000|2025-01-06 16:35:20|41992.4|41972.4|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|3
1736181330000|2025-01-06 16:35:30|41992.4|41972.4|41994.9|41974.9|41994.9|41974.9|41989.9|41969.9|16
1736181340000|2025-01-06 16:35:40|41989.9|41969.9|41989.9|41969.9|41992.4|41972.4|41989.9|41969.9|6
1736181350000|2025-01-06 16:35:50|||||||||9
1736181360000|2025-01-06 16:36:00|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|41994.9|41974.9|21
1736181370000|2025-01-06 16:36:10|41997.6|41977.6|41999.9|41979.9|41999.9|41979.9|41997.6|41977.6|14
1736181380000|2025-01-06 16:36:20|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|42003.8|41983.8|9
1736181390000|2025-01-06 16:36:30|42005.1|41985.1|42004.9|41984.9|42007.6|41987.6|42004.9|41984.9|12
1736181400000|2025-01-06 16:36:40|42002.4|41982.4|42002.4|41982.4|42004.9|41984.9|41999.9|41979.9|4
1736181410000|2025-01-06 16:36:50|42003.8|41983.8|41999.9|41979.9|42004.9|41984.9|41999.9|41979.9|10
1736181420000|2025-01-06 16:37:00|41994.9|41974.9|41996|41976|41999.9|41979.9|41994.9|41974.9|17
1736181430000|2025-01-06 16:37:10|41994.9|41974.9|42003.8|41983.8|42003.8|41983.8|41994.9|41974.9|9
1736181440000|2025-01-06 16:37:20|42001.3|41981.3|41999.9|41979.9|42001.3|41981.3|41999.9|41979.9|2
1736181450000|2025-01-06 16:37:30|42002.4|41982.4|42006.3|41986.3|42006.3|41986.3|42002.4|41982.4|11
1736181460000|2025-01-06 16:37:40|42006|41986|42009.9|41989.9|42009.9|41989.9|42004.9|41984.9|6
1736181470000|2025-01-06 16:37:50|42011.3|41991.3|42009.9|41989.9|42011.3|41991.3|42009.9|41989.9|10
1736181480000|2025-01-06 16:38:00|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42006.3|41986.3|7
1736181490000|2025-01-06 16:38:10|||||||||1
1736181500000|2025-01-06 16:38:20|42011.3|41991.3|42009.9|41989.9|42011.3|41991.3|42009.9|41989.9|8
1736181510000|2025-01-06 16:38:30|||||||||2
1736181520000|2025-01-06 16:38:40|42007.4|41987.4|42009.9|41989.9|42009.9|41989.9|42007.4|41987.4|4
1736181530000|2025-01-06 16:38:50|||||||||2
1736181540000|2025-01-06 16:39:00|42007.4|41987.4|42002.4|41982.4|42007.4|41987.4|42002.4|41982.4|8
1736181550000|2025-01-06 16:39:10|42004.9|41984.9|42004.9|41984.9|42004.9|41984.9|42002.4|41982.4|18
1736181560000|2025-01-06 16:39:20|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|42008.8|41988.8|6
1736181570000|2025-01-06 16:39:30|42012.6|41992.6|42008.8|41988.8|42012.6|41992.6|42008.8|41988.8|8
1736181580000|2025-01-06 16:39:40|||||||||4
1736181590000|2025-01-06 16:39:50|42010.1|41990.1|42008.8|41988.8|42010.1|41990.1|42008.8|41988.8|2
1736181600000|2025-01-06 16:40:00|42010.1|41990.1|42007.4|41987.4|42010.1|41990.1|42007.4|41987.4|11
1736181610000|2025-01-06 16:40:10|42009.9|41989.9|42013.8|41993.8|42013.8|41993.8|42009.9|41989.9|2
1736181620000|2025-01-06 16:40:20|42009.9|41989.9|42007.4|41987.4|42009.9|41989.9|42007.4|41987.4|16
1736181630000|2025-01-06 16:40:30|||||||||5
1736181650000|2025-01-06 16:40:50|42004.9|41984.9|41989.9|41969.9|42004.9|41984.9|41987.4|41967.4|24
1736181660000|2025-01-06 16:41:00|41987.4|41967.4|41982.4|41962.4|41989.9|41969.9|41982.4|41962.4|21
1736181670000|2025-01-06 16:41:10|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|6
1736181680000|2025-01-06 16:41:20|||||||||15
1736181690000|2025-01-06 16:41:30|41981.3|41961.3|41979.9|41959.9|41981.3|41961.3|41979.9|41959.9|11
1736181700000|2025-01-06 16:41:40|41981.3|41961.3|41979.9|41959.9|41984.9|41964.9|41979.9|41959.9|9
1736181710000|2025-01-06 16:41:50|41969.9|41949.9|41964.9|41944.9|41969.9|41949.9|41964.9|41944.9|10
1736181720000|2025-01-06 16:42:00|||||||||15
1736181740000|2025-01-06 16:42:20|41966|41946|41964.9|41944.9|41966|41946|41964.9|41944.9|5
1736181750000|2025-01-06 16:42:30|||||||||4
1736181760000|2025-01-06 16:42:40|||||||||1
1736181770000|2025-01-06 16:42:50|41963.5|41943.5|41966|41946|41966|41946|41963.5|41943.5|5
1736181780000|2025-01-06 16:43:00|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|41964.9|41944.9|20
1736181790000|2025-01-06 16:43:10|41968.5|41948.5|41973.8|41953.8|41973.8|41953.8|41968.5|41948.5|10
1736181800000|2025-01-06 16:43:20|||||||||8
1736181810000|2025-01-06 16:43:30|41971|41951|41969.9|41949.9|41971|41951|41969.9|41949.9|10
1736181820000|2025-01-06 16:43:40|41974.9|41954.9|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|6
1736181830000|2025-01-06 16:43:50|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|41977.4|41957.4|7
1736181840000|2025-01-06 16:44:00|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|41974.9|41954.9|12
1736181850000|2025-01-06 16:44:10|41971|41951|41972.2|41952.2|41972.2|41952.2|41971|41951|16
1736181860000|2025-01-06 16:44:20|41974.7|41954.7|41977.2|41957.2|41977.2|41957.2|41974.7|41954.7|4
1736181870000|2025-01-06 16:44:30|||||||||1
1736181880000|2025-01-06 16:44:40|||||||||1
1736181890000|2025-01-06 16:44:50|41980.8|41960.8|41982.2|41962.2|41982.2|41962.2|41977.2|41957.2|8
1736181900000|2025-01-06 16:45:00|41979.7|41959.7|41982.2|41962.2|41982.2|41962.2|41979.7|41959.7|17
1736181910000|2025-01-06 16:45:10|41983.5|41963.5|41979.4|41959.4|41987.2|41967.2|41979.4|41959.4|7
1736181920000|2025-01-06 16:45:20|41977.2|41957.2|41963.3|41943.3|41977.2|41957.2|41963.3|41943.3|22
1736181930000|2025-01-06 16:45:30|41965.8|41945.8|41967.2|41947.2|41969.7|41949.7|41965.8|41945.8|6
1736181940000|2025-01-06 16:45:40|||||||||1
1736181950000|2025-01-06 16:45:50|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|4
1736181960000|2025-01-06 16:46:00|41972.2|41952.2|41962.2|41942.2|41972.2|41952.2|41962.2|41942.2|30
1736181970000|2025-01-06 16:46:10|41957.2|41937.2|41950.8|41930.8|41957.2|41937.2|41950.8|41930.8|24
1736181980000|2025-01-06 16:46:20|41949.4|41929.4|41948.3|41928.3|41949.4|41929.4|41945.8|41925.8|15
1736181990000|2025-01-06 16:46:30|||||||||10
1736182000000|2025-01-06 16:46:40|41946.9|41926.9|41945.6|41925.6|41946.9|41926.9|41945.6|41925.6|8
1736182010000|2025-01-06 16:46:50|41946.9|41926.9|41948.3|41928.3|41948.3|41928.3|41946.9|41926.9|10
1736182020000|2025-01-06 16:47:00|41944.4|41924.4|41942.2|41922.2|41944.4|41924.4|41939.4|41919.4|17
1736182030000|2025-01-06 16:47:10|41944.7|41924.7|41942.2|41922.2|41944.7|41924.7|41942.2|41922.2|0
1736182040000|2025-01-06 16:47:20|||||||||3
1736182050000|2025-01-06 16:47:30|||||||||1
1736182060000|2025-01-06 16:47:40|41939.7|41919.7|41937.2|41917.2|41939.7|41919.7|41934.7|41914.7|11
1736182070000|2025-01-06 16:47:50|41939.7|41919.7|41944.7|41924.7|41944.7|41924.7|41939.7|41919.7|10
1736182080000|2025-01-06 16:48:00|41946|41926|41937.2|41917.2|41947.2|41927.2|41937.2|41917.2|34
1736182090000|2025-01-06 16:48:10|41934.7|41914.7|41938.3|41918.3|41938.3|41918.3|41934.7|41914.7|7
1736182100000|2025-01-06 16:48:20|41937.2|41917.2|41942.2|41922.2|41942.2|41922.2|41937.2|41917.2|16
1736182110000|2025-01-06 16:48:30|||||||||3
1736182120000|2025-01-06 16:48:40|41937.2|41917.2|41934.7|41914.7|41937.2|41917.2|41929.7|41909.7|28
1736182130000|2025-01-06 16:48:50|41933.5|41913.5|41932.2|41912.2|41933.5|41913.5|41932.2|41912.2|3
1736182140000|2025-01-06 16:49:00|||||||||2
1736182150000|2025-01-06 16:49:10|41934.7|41914.7|41939.7|41919.7|41939.7|41919.7|41934.7|41914.7|15
1736182160000|2025-01-06 16:49:20|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|41942.2|41922.2|4
1736182170000|2025-01-06 16:49:30|41944.7|41924.7|41944.7|41924.7|41944.7|41924.7|41942.2|41922.2|6
1736182180000|2025-01-06 16:49:40|41947.2|41927.2|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|5
1736182190000|2025-01-06 16:49:50|41948.3|41928.3|41949.7|41929.7|41949.7|41929.7|41947.2|41927.2|1
1736182200000|2025-01-06 16:50:00|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|41947.2|41927.2|8
1736182210000|2025-01-06 16:50:10|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|41949.7|41929.7|4
1736182220000|2025-01-06 16:50:20|41948.3|41928.3|41947.2|41927.2|41948.5|41928.5|41943.3|41923.3|23
1736182230000|2025-01-06 16:50:30|41946|41926|41942.2|41922.2|41946|41926|41942.2|41922.2|6
1736182240000|2025-01-06 16:50:40|41938.3|41918.3|41927.2|41907.2|41938.3|41918.3|41927.2|41907.2|15
1736182250000|2025-01-06 16:50:50|41922.2|41902.2|41917.2|41897.2|41922.2|41902.2|41914.7|41894.7|18
1736182260000|2025-01-06 16:51:00|41916|41896|41902.2|41882.2|41916|41896|41902.2|41882.2|19
1736182270000|2025-01-06 16:51:10|41900.8|41880.8|41900.8|41880.8|41902.2|41882.2|41900.8|41880.8|12
1736182280000|2025-01-06 16:51:20|41899.7|41879.7|41897.2|41877.2|41899.7|41879.7|41897.2|41877.2|2
1736182290000|2025-01-06 16:51:30|||||||||4
1736182300000|2025-01-06 16:51:40|41902.2|41882.2|41908.5|41888.5|41908.5|41888.5|41902.2|41882.2|4
1736182310000|2025-01-06 16:51:50|41912.2|41892.2|41919.7|41899.7|41919.7|41899.7|41912.2|41892.2|15
1736182320000|2025-01-06 16:52:00|41917.2|41897.2|41912.2|41892.2|41917.2|41897.2|41909.7|41889.7|25
1736182330000|2025-01-06 16:52:10|41913.3|41893.3|41913.5|41893.5|41916|41896|41912.2|41892.2|4
1736182340000|2025-01-06 16:52:20|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|41912.2|41892.2|0
1736182350000|2025-01-06 16:52:30|41909.7|41889.7|41912.2|41892.2|41912.2|41892.2|41909.7|41889.7|6
1736182370000|2025-01-06 16:52:50|41910.8|41890.8|41909.7|41889.7|41912.2|41892.2|41909.7|41889.7|0
1736182380000|2025-01-06 16:53:00|41912.2|41892.2|41897.2|41877.2|41912.2|41892.2|41897.2|41877.2|22
1736182390000|2025-01-06 16:53:10|||||||||9
1736182400000|2025-01-06 16:53:20|41902.2|41882.2|41907.2|41887.2|41907.2|41887.2|41902.2|41882.2|31
1736182410000|2025-01-06 16:53:30|||||||||13
1736182420000|2025-01-06 16:53:40|41904.4|41884.4|41902.2|41882.2|41904.4|41884.4|41902.2|41882.2|93
1736182430000|2025-01-06 16:53:50|41899.4|41879.4|41887.2|41867.2|41899.4|41879.4|41887.2|41867.2|59
1736182440000|2025-01-06 16:54:00|41884.7|41864.7|41882.2|41862.2|41884.7|41864.7|41882.2|41862.2|11
1736182450000|2025-01-06 16:54:10|41883.5|41863.5|41892.2|41872.2|41892.2|41872.2|41883.5|41863.5|69
1736182460000|2025-01-06 16:54:20|41894.9|41874.9|41897.2|41877.2|41897.2|41877.2|41894.9|41874.9|0
1736182470000|2025-01-06 16:54:30|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|41899.7|41879.7|2
1736182480000|2025-01-06 16:54:40|41902.2|41882.2|41903.3|41883.3|41903.3|41883.3|41902.2|41882.2|6
1736182490000|2025-01-06 16:54:50|||||||||1
1736182500000|2025-01-06 16:55:00|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|41904.7|41884.7|10
1736182510000|2025-01-06 16:55:10|41907.2|41887.2|41922.4|41902.4|41924.9|41904.9|41907.2|41887.2|23
1736182520000|2025-01-06 16:55:20|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|41919.9|41899.9|1
1736182530000|2025-01-06 16:55:30|||||||||1
1736182540000|2025-01-06 16:55:40|41918.6|41898.6|41919.9|41899.9|41919.9|41899.9|41917.4|41897.4|0
1736182550000|2025-01-06 16:55:50|41918.6|41898.6|41917.4|41897.4|41918.6|41898.6|41917.4|41897.4|20
1736182560000|2025-01-06 16:56:00|41916.1|41896.1|41904.9|41884.9|41916.1|41896.1|41904.9|41884.9|7
1736182570000|2025-01-06 16:56:10|41902.4|41882.4|41899.9|41879.9|41904.9|41884.9|41899.9|41879.9|15
1736182580000|2025-01-06 16:56:20|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|41901.3|41881.3|5
1736182600000|2025-01-06 16:56:40|41903.8|41883.8|41912.4|41892.4|41914.9|41894.9|41903.8|41883.8|12
1736182620000|2025-01-06 16:57:00|41909.9|41889.9|41897.4|41877.4|41909.9|41889.9|41897.4|41877.4|20
1736182630000|2025-01-06 16:57:10|41898.8|41878.8|41898.6|41878.6|41899.9|41879.9|41894.9|41874.9|4
1736182640000|2025-01-06 16:57:20|41897.4|41877.4|41897.4|41877.4|41899.9|41879.9|41894.9|41874.9|1
1736182650000|2025-01-06 16:57:30|41898.8|41878.8|41899.9|41879.9|41899.9|41879.9|41894.9|41874.9|4
1736182660000|2025-01-06 16:57:40|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|41902.4|41882.4|0
1736182670000|2025-01-06 16:57:50|41904.9|41884.9|41907.4|41887.4|41909.9|41889.9|41904.9|41884.9|11
1736182680000|2025-01-06 16:58:00|41906.1|41886.1|41909.9|41889.9|41909.9|41889.9|41904.9|41884.9|2
1736182690000|2025-01-06 16:58:10|||||||||4
1736182700000|2025-01-06 16:58:20|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|41908.8|41888.8|2
1736182710000|2025-01-06 16:58:30|41909.9|41889.9|41912.4|41892.4|41912.4|41892.4|41907.4|41887.4|4
1736182720000|2025-01-06 16:58:40|||||||||1
1736182730000|2025-01-06 16:58:50|41913.6|41893.6|41914.9|41894.9|41914.9|41894.9|41913.6|41893.6|1
1736182740000|2025-01-06 16:59:00|41919.9|41899.9|41922.4|41902.4|41922.4|41902.4|41919.9|41899.9|9
1736182750000|2025-01-06 16:59:10|41919.9|41899.9|41922.4|41902.4|41924.9|41904.9|41919.9|41899.9|6
1736182760000|2025-01-06 16:59:20|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|41924.9|41904.9|2
1736182770000|2025-01-06 16:59:30|41927.4|41907.4|41924.9|41904.9|41927.4|41907.4|41924.9|41904.9|15
1736182780000|2025-01-06 16:59:40|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|41927.4|41907.4|1
1736182790000|2025-01-06 16:59:50|41926.1|41906.1|41924.9|41904.9|41926.1|41906.1|41919.9|41899.9|13
1736182800000|2025-01-06 17:00:00|41922.4|41902.4|41914.9|41894.9|41922.4|41902.4|41914.9|41894.9|13
1736182810000|2025-01-06 17:00:10|41912.4|41892.4|41909.9|41889.9|41912.4|41892.4|41908.8|41888.8|3
1736182820000|2025-01-06 17:00:20|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|2
1736182830000|2025-01-06 17:00:30|41903.6|41883.6|41904.9|41884.9|41904.9|41884.9|41902.4|41882.4|2
1736182840000|2025-01-06 17:00:40|41903.6|41883.6|41902.4|41882.4|41903.6|41883.6|41902.4|41882.4|0
1736182850000|2025-01-06 17:00:50|41903.8|41883.8|41904.9|41884.9|41904.9|41884.9|41903.8|41883.8|1
1736182860000|2025-01-06 17:01:00|41907.4|41887.4|41904.9|41884.9|41907.4|41887.4|41904.9|41884.9|7
1736182870000|2025-01-06 17:01:10|41908.6|41888.6|41909.9|41889.9|41909.9|41889.9|41908.6|41888.6|9
1736182880000|2025-01-06 17:01:20|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|41914.9|41894.9|2
1736182900000|2025-01-06 17:01:40|41908.6|41888.6|41907.4|41887.4|41908.6|41888.6|41906.1|41886.1|29
1736182910000|2025-01-06 17:01:50|41906.1|41886.1|41903.6|41883.6|41906.1|41886.1|41903.6|41883.6|0
1736182920000|2025-01-06 17:02:00|41901.3|41881.3|41899.9|41879.9|41901.3|41881.3|41899.9|41879.9|3
1736182930000|2025-01-06 17:02:10|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|41894.9|41874.9|5
1736182940000|2025-01-06 17:02:20|41889.9|41869.9|41879.9|41859.9|41889.9|41869.9|41879.9|41859.9|14
1736182950000|2025-01-06 17:02:30|41882.4|41862.4|41879.9|41859.9|41882.4|41862.4|41879.9|41859.9|16
1736182960000|2025-01-06 17:02:40|||||||||22
1736182970000|2025-01-06 17:02:50|41878.8|41858.8|41879.9|41859.9|41879.9|41859.9|41877.4|41857.4|3
1736182980000|2025-01-06 17:03:00|41877.4|41857.4|41878.6|41858.6|41878.6|41858.6|41877.4|41857.4|7
1736182990000|2025-01-06 17:03:10|41876.1|41856.1|41862.2|41842.2|41876.1|41856.1|41862.2|41842.2|10
1736183000000|2025-01-06 17:03:20|41864.7|41844.7|41857.2|41837.2|41864.7|41844.7|41857.2|41837.2|9
1736183010000|2025-01-06 17:03:30|41855.8|41835.8|41854.7|41834.7|41855.8|41835.8|41854.7|41834.7|1
1736183020000|2025-01-06 17:03:40|41856.1|41836.1|41853.3|41833.3|41857.2|41837.2|41853.3|41833.3|9
1736183030000|2025-01-06 17:03:50|41854.7|41834.7|41857.2|41837.2|41857.2|41837.2|41854.7|41834.7|17
1736183040000|2025-01-06 17:04:00|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|5
1736183050000|2025-01-06 17:04:10|41863.6|41843.6|41862.2|41842.2|41864.7|41844.7|41862.2|41842.2|3
1736183060000|2025-01-06 17:04:20|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|11
1736183070000|2025-01-06 17:04:30|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41859.7|41839.7|1
1736183080000|2025-01-06 17:04:40|41863.3|41843.3|41862.2|41842.2|41863.3|41843.3|41859.7|41839.7|6
1736183090000|2025-01-06 17:04:50|41859.9|41839.9|41859.7|41839.7|41859.9|41839.9|41857.2|41837.2|13
1736183100000|2025-01-06 17:05:00|41861.1|41841.1|41859.7|41839.7|41861.1|41841.1|41857.2|41837.2|2
1736183110000|2025-01-06 17:05:10|41861.1|41841.1|41862.2|41842.2|41862.2|41842.2|41861.1|41841.1|0
1736183120000|2025-01-06 17:05:20|41858.3|41838.3|41857.2|41837.2|41858.3|41838.3|41857.2|41837.2|4
1736183130000|2025-01-06 17:05:30|41854.7|41834.7|41852.2|41832.2|41854.7|41834.7|41852.2|41832.2|30
1736183140000|2025-01-06 17:05:40|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|41857.2|41837.2|23
1736183150000|2025-01-06 17:05:50|41859.7|41839.7|41859.7|41839.7|41859.7|41839.7|41857.2|41837.2|14
1736183160000|2025-01-06 17:06:00|41857.2|41837.2|41852.2|41832.2|41857.2|41837.2|41852.2|41832.2|22
1736183180000|2025-01-06 17:06:20|41849.7|41829.7|41844.7|41824.7|41849.7|41829.7|41844.7|41824.7|12
1736183190000|2025-01-06 17:06:30|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|41843.6|41823.6|0
1736183200000|2025-01-06 17:06:40|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|60
1736183210000|2025-01-06 17:06:50|||||||||4
1736183220000|2025-01-06 17:07:00|41847.4|41827.4|41854.9|41834.9|41854.9|41834.9|41847.4|41827.4|41
1736183230000|2025-01-06 17:07:10|41853.6|41833.6|41852.2|41832.2|41854.9|41834.9|41852.2|41832.2|7
1736183240000|2025-01-06 17:07:20|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|41851.1|41831.1|1
1736183250000|2025-01-06 17:07:30|41849.9|41829.9|41849.9|41829.9|41849.9|41829.9|41848.8|41828.8|11
1736183260000|2025-01-06 17:07:40|41848.6|41828.6|41844.9|41824.9|41848.6|41828.6|41844.9|41824.9|4
1736183270000|2025-01-06 17:07:50|41846.1|41826.1|41844.9|41824.9|41846.1|41826.1|41842.4|41822.4|0
1736183280000|2025-01-06 17:08:00|41846.1|41826.1|41846.1|41826.1|41846.1|41826.1|41844.9|41824.9|2
1736183290000|2025-01-06 17:08:10|41848.8|41828.8|41849.9|41829.9|41849.9|41829.9|41848.8|41828.8|6
1736183300000|2025-01-06 17:08:20|41852.7|41832.7|41859.9|41839.9|41859.9|41839.9|41852.7|41832.7|13
1736183310000|2025-01-06 17:08:30|41856.3|41836.3|41854.9|41834.9|41859.9|41839.9|41854.9|41834.9|5
1736183320000|2025-01-06 17:08:40|41859.9|41839.9|41852.4|41832.4|41859.9|41839.9|41852.4|41832.4|0
1736183330000|2025-01-06 17:08:50|41854.9|41834.9|41852.4|41832.4|41854.9|41834.9|41852.4|41832.4|0
1736183340000|2025-01-06 17:09:00|41853.8|41833.8|41857.4|41837.4|41857.4|41837.4|41853.8|41833.8|4
1736183350000|2025-01-06 17:09:10|41858.6|41838.6|41859.9|41839.9|41859.9|41839.9|41858.6|41838.6|4
1736183360000|2025-01-06 17:09:20|41862.7|41842.7|41864.9|41844.9|41864.9|41844.9|41862.7|41842.7|5
1736183380000|2025-01-06 17:09:40|41863.6|41843.6|41862.4|41842.4|41863.6|41843.6|41862.4|41842.4|1
1736183390000|2025-01-06 17:09:50|41859.9|41839.9|41859.9|41839.9|41862.4|41842.4|41859.9|41839.9|0
1736183400000|2025-01-06 17:10:00|41862.7|41842.7|41864.9|41844.9|41864.9|41844.9|41862.7|41842.7|70
1736183410000|2025-01-06 17:10:10|41866.3|41846.3|41866.3|41846.3|41866.3|41846.3|41864.9|41844.9|5
1736183420000|2025-01-06 17:10:20|41864.9|41844.9|41864.9|41844.9|41867.4|41847.4|41864.9|41844.9|1
1736183430000|2025-01-06 17:10:30|41862.4|41842.4|41864.9|41844.9|41864.9|41844.9|41862.4|41842.4|9
1736183440000|2025-01-06 17:10:40|41862.4|41842.4|41854.9|41834.9|41862.4|41842.4|41854.9|41834.9|11
1736183450000|2025-01-06 17:10:50|41852.4|41832.4|41854.9|41834.9|41854.9|41834.9|41852.4|41832.4|3
1736183460000|2025-01-06 17:11:00|41855|41835|41855|41835|41855|41835|41855|41835|8
1736183470000|2025-01-06 17:11:10|41857.5|41837.5|41852.5|41832.5|41858.8|41838.8|41852.5|41832.5|4
1736183480000|2025-01-06 17:11:20|41848.6|41828.6|41845|41825|41848.6|41828.6|41842.5|41822.5|20
1736183490000|2025-01-06 17:11:30|||||||||1
1736183500000|2025-01-06 17:11:40|41840|41820|41840|41820|41840|41820|41840|41820|17
1736183510000|2025-01-06 17:11:50|||||||||17
1736183520000|2025-01-06 17:12:00|41845|41825|41840|41820|41845|41825|41840|41820|17
1736183530000|2025-01-06 17:12:10|41838.6|41818.6|41835|41815|41838.6|41818.6|41835|41815|10
1736183540000|2025-01-06 17:12:20|41836.3|41816.3|41837.5|41817.5|41837.5|41817.5|41835|41815|9
1736183550000|2025-01-06 17:12:30|||||||||2
1736183560000|2025-01-06 17:12:40|||||||||2
1736183570000|2025-01-06 17:12:50|||||||||3
1736183580000|2025-01-06 17:13:00|41840|41820|41840|41820|41840|41820|41840|41820|8
1736183590000|2025-01-06 17:13:10|41837.5|41817.5|41835|41815|41837.5|41817.5|41835|41815|6
1736183600000|2025-01-06 17:13:20|41836.3|41816.3|41837.5|41817.5|41840|41820|41836.3|41816.3|5
1736183610000|2025-01-06 17:13:30|41838.8|41818.8|41838.6|41818.6|41840|41820|41835|41815|2
1736183620000|2025-01-06 17:13:40|41840|41820|41840|41820|41840|41820|41840|41820|1
1736183630000|2025-01-06 17:13:50|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|41842.5|41822.5|5
1736183640000|2025-01-06 17:14:00|41845|41825|41847.5|41827.5|41847.5|41827.5|41845|41825|2
1736183650000|2025-01-06 17:14:10|41846.1|41826.1|41845|41825|41847.5|41827.5|41845|41825|20
1736183660000|2025-01-06 17:14:20|41847.5|41827.5|41847.5|41827.5|41847.5|41827.5|41845|41825|7
1736183670000|2025-01-06 17:14:30|||||||||2
1736183690000|2025-01-06 17:14:50|41846.1|41826.1|41845|41825|41846.1|41826.1|41845|41825|5
1736183700000|2025-01-06 17:15:00|||||||||8
1736183710000|2025-01-06 17:15:10|||||||||5
1736183720000|2025-01-06 17:15:20|||||||||1
1736183730000|2025-01-06 17:15:30|41842.5|41822.5|41840|41820|41845|41825|41840|41820|12
1736183740000|2025-01-06 17:15:40|41835|41815|41830|41810|41835|41815|41830|41810|19
1736183750000|2025-01-06 17:15:50|41827.5|41807.5|41827.5|41807.5|41827.5|41807.5|41825|41805|13
1736183760000|2025-01-06 17:16:00|41826.1|41806.1|41825|41805|41826.1|41806.1|41825|41805|10
1736183770000|2025-01-06 17:16:10|41827.7|41807.7|41830|41810|41830|41810|41827.7|41807.7|4
1736183780000|2025-01-06 17:16:20|41831.3|41811.3|41835|41815|41835|41815|41831.3|41811.3|11
1736183790000|2025-01-06 17:16:30|||||||||1
1736183800000|2025-01-06 17:16:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|12
1736183810000|2025-01-06 17:16:50|41830|41810|41832.2|41812.2|41832.2|41812.2|41830|41810|3
1736183820000|2025-01-06 17:17:00|||||||||3
1736183830000|2025-01-06 17:17:10|41833.6|41813.6|41834.7|41814.7|41834.7|41814.7|41833.6|41813.6|6
1736183840000|2025-01-06 17:17:20|41833.4|41813.4|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|12
1736183850000|2025-01-06 17:17:30|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|41837.2|41817.2|2
1736183860000|2025-01-06 17:17:40|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|41834.7|41814.7|11
1736183870000|2025-01-06 17:17:50|41836.1|41816.1|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|14
1736183880000|2025-01-06 17:18:00|41829.7|41809.7|41828.4|41808.4|41829.7|41809.7|41828.4|41808.4|15
1736183890000|2025-01-06 17:18:10|41829.7|41809.7|41824.7|41804.7|41829.7|41809.7|41822.2|41802.2|15
1736183900000|2025-01-06 17:18:20|41823.4|41803.4|41824.7|41804.7|41827.2|41807.2|41822.2|41802.2|25
1736183910000|2025-01-06 17:18:30|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|8
1736183920000|2025-01-06 17:18:40|||||||||1
1736183940000|2025-01-06 17:19:00|41826.1|41806.1|41829.7|41809.7|41829.7|41809.7|41826.1|41806.1|32
1736183950000|2025-01-06 17:19:10|41832.2|41812.2|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|5
1736183960000|2025-01-06 17:19:20|41831.1|41811.1|41829.7|41809.7|41832.2|41812.2|41829.7|41809.7|15
1736183970000|2025-01-06 17:19:30|41831.1|41811.1|41832.2|41812.2|41832.2|41812.2|41829.7|41809.7|3
1736183990000|2025-01-06 17:19:50|41833.6|41813.6|41836.1|41816.1|41836.1|41816.1|41833.6|41813.6|3
1736184000000|2025-01-06 17:20:00|41837.5|41817.5|41839.7|41819.7|41839.7|41819.7|41837.5|41817.5|18
1736184010000|2025-01-06 17:20:10|41842.5|41822.5|41844.7|41824.7|41844.7|41824.7|41842.5|41822.5|2
1736184020000|2025-01-06 17:20:20|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|41842.2|41822.2|3
1736184030000|2025-01-06 17:20:30|41840.9|41820.9|41837.2|41817.2|41840.9|41820.9|41837.2|41817.2|13
1736184060000|2025-01-06 17:21:00|41835.9|41815.9|41827.2|41807.2|41835.9|41815.9|41824.7|41804.7|23
1736184070000|2025-01-06 17:21:10|41824.7|41804.7|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|10
1736184080000|2025-01-06 17:21:20|||||||||5
1736184090000|2025-01-06 17:21:30|||||||||1
1736184100000|2025-01-06 17:21:40|41823.6|41803.6|41824.7|41804.7|41824.7|41804.7|41823.6|41803.6|2
1736184110000|2025-01-06 17:21:50|41828.4|41808.4|41829.7|41809.7|41829.7|41809.7|41828.4|41808.4|6
1736184120000|2025-01-06 17:22:00|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|3
1736184130000|2025-01-06 17:22:10|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|41828.6|41808.6|4
1736184140000|2025-01-06 17:22:20|41824.5|41804.5|41819.7|41799.7|41824.5|41804.5|41817.2|41797.2|18
1736184160000|2025-01-06 17:22:40|41821.1|41801.1|41819.7|41799.7|41821.1|41801.1|41819.7|41799.7|0
1736184170000|2025-01-06 17:22:50|41822.2|41802.2|41814.7|41794.7|41822.2|41802.2|41814.7|41794.7|10
1736184180000|2025-01-06 17:23:00|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|8
1736184190000|2025-01-06 17:23:10|||||||||1
1736184200000|2025-01-06 17:23:20|||||||||1
1736184210000|2025-01-06 17:23:30|41818.6|41798.6|41828.4|41808.4|41828.4|41808.4|41818.6|41798.6|8
1736184220000|2025-01-06 17:23:40|41829.7|41809.7|41837.2|41817.2|41837.2|41817.2|41829.7|41809.7|9
1736184230000|2025-01-06 17:23:50|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|41835.9|41815.9|0
1736184240000|2025-01-06 17:24:00|||||||||5
1736184250000|2025-01-06 17:24:10|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41834.7|41814.7|12
1736184260000|2025-01-06 17:24:20|41837.2|41817.2|41829.7|41809.7|41837.2|41817.2|41829.7|41809.7|6
1736184270000|2025-01-06 17:24:30|41827.2|41807.2|41829.7|41809.7|41829.7|41809.7|41827.2|41807.2|10
1736184280000|2025-01-06 17:24:40|41828.4|41808.4|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|3
1736184290000|2025-01-06 17:24:50|41829.7|41809.7|41827.2|41807.2|41829.7|41809.7|41827.2|41807.2|1
1736184300000|2025-01-06 17:25:00|41829.7|41809.7|41834.7|41814.7|41834.7|41814.7|41829.7|41809.7|3
1736184310000|2025-01-06 17:25:10|41832.2|41812.2|41833.6|41813.6|41833.6|41813.6|41832.2|41812.2|0
1736184320000|2025-01-06 17:25:20|41834.7|41814.7|41844.7|41824.7|41844.7|41824.7|41834.7|41814.7|4
1736184330000|2025-01-06 17:25:30|41843.4|41823.4|41842.2|41822.2|41843.4|41823.4|41842.2|41822.2|8
1736184340000|2025-01-06 17:25:40|||||||||1
1736184350000|2025-01-06 17:25:50|||||||||3
1736184360000|2025-01-06 17:26:00|41837.2|41817.2|41834.7|41814.7|41837.2|41817.2|41834.7|41814.7|13
1736184370000|2025-01-06 17:26:10|41836.1|41816.1|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|21
1736184390000|2025-01-06 17:26:30|||||||||1
1736184400000|2025-01-06 17:26:40|41829.5|41809.5|41824.7|41804.7|41829.5|41809.5|41824.7|41804.7|8
1736184410000|2025-01-06 17:26:50|41822.2|41802.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|5
1736184420000|2025-01-06 17:27:00|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|41818.4|41798.4|9
1736184430000|2025-01-06 17:27:10|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|41817.2|41797.2|7
1736184440000|2025-01-06 17:27:20|41818.6|41798.6|41819.7|41799.7|41819.7|41799.7|41818.6|41798.6|2
1736184450000|2025-01-06 17:27:30|41821.1|41801.1|41827.2|41807.2|41827.2|41807.2|41819.7|41799.7|6
1736184460000|2025-01-06 17:27:40|41832.2|41812.2|41832.2|41812.2|41832.2|41812.2|41827.2|41807.2|2
1736184480000|2025-01-06 17:28:00|||||||||3
1736184490000|2025-01-06 17:28:10|41833.6|41813.6|41834.7|41814.7|41834.7|41814.7|41833.4|41813.4|17
1736184500000|2025-01-06 17:28:20|41835.9|41815.9|41832.2|41812.2|41837.2|41817.2|41832.2|41812.2|8
1736184510000|2025-01-06 17:28:30|41830.9|41810.9|41828.4|41808.4|41830.9|41810.9|41828.4|41808.4|10
1736184520000|2025-01-06 17:28:40|41827|41807|41825.9|41805.9|41827|41807|41825.9|41805.9|4
1736184530000|2025-01-06 17:28:50|41824.5|41804.5|41823.4|41803.4|41824.5|41804.5|41822.2|41802.2|2
1736184540000|2025-01-06 17:29:00|41824.7|41804.7|41825.9|41805.9|41825.9|41805.9|41823.4|41803.4|5
1736184550000|2025-01-06 17:29:10|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|1
1736184560000|2025-01-06 17:29:20|41823.4|41803.4|41822.2|41802.2|41823.4|41803.4|41822.2|41802.2|1
1736184570000|2025-01-06 17:29:30|41825|41805|41825.9|41805.9|41825.9|41805.9|41824.7|41804.7|9
1736184580000|2025-01-06 17:29:40|41827.2|41807.2|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|16
1736184590000|2025-01-06 17:29:50|41824.5|41804.5|41822.2|41802.2|41827.2|41807.2|41822.2|41802.2|2
1736184600000|2025-01-06 17:30:00|41820.9|41800.9|41819.7|41799.7|41822.2|41802.2|41819.7|41799.7|23
1736184610000|2025-01-06 17:30:10|41817.2|41797.2|41817.2|41797.2|41819.7|41799.7|41817.2|41797.2|1
1736184620000|2025-01-06 17:30:20|41818.4|41798.4|41820.9|41800.9|41822.2|41802.2|41817.2|41797.2|9
1736184630000|2025-01-06 17:30:30|41818.4|41798.4|41817.2|41797.2|41818.4|41798.4|41817.2|41797.2|11
1736184640000|2025-01-06 17:30:40|41815.9|41795.9|41813.4|41793.4|41815.9|41795.9|41813.4|41793.4|5
1736184650000|2025-01-06 17:30:50|41809.5|41789.5|41804.7|41784.7|41809.5|41789.5|41804.7|41784.7|12
1736184660000|2025-01-06 17:31:00|41802|41782|41799.7|41779.7|41802|41782|41799.7|41779.7|9
1736184670000|2025-01-06 17:31:10|41797.2|41777.2|41800.9|41780.9|41802.2|41782.2|41797.2|41777.2|6
1736184680000|2025-01-06 17:31:20|41802.2|41782.2|41802.3|41782.3|41802.3|41782.3|41798.4|41778.4|10
1736184690000|2025-01-06 17:31:30|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|41798.4|41778.4|2
1736184700000|2025-01-06 17:31:40|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41797.3|41777.3|6
1736184710000|2025-01-06 17:31:50|41802.3|41782.3|41797.3|41777.3|41802.3|41782.3|41797.3|41777.3|41
1736184720000|2025-01-06 17:32:00|41800|41780|41797.3|41777.3|41800|41780|41797.3|41777.3|52
1736184730000|2025-01-06 17:32:10|||||||||2
1736184760000|2025-01-06 17:32:40|||||||||38
1736184770000|2025-01-06 17:32:50|41795.9|41775.9|41792.3|41772.3|41795.9|41775.9|41792.3|41772.3|24
1736184780000|2025-01-06 17:33:00|41793.6|41773.6|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|9
1736184790000|2025-01-06 17:33:10|||||||||1
1736184800000|2025-01-06 17:33:20|41796.1|41776.1|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|5
1736184810000|2025-01-06 17:33:30|41795.9|41775.9|41792.3|41772.3|41795.9|41775.9|41792.3|41772.3|9
1736184820000|2025-01-06 17:33:40|41794.8|41774.8|41792.3|41772.3|41794.8|41774.8|41792.3|41772.3|10
1736184830000|2025-01-06 17:33:50|||||||||1
1736184840000|2025-01-06 17:34:00|41789.8|41769.8|41782.3|41762.3|41789.8|41769.8|41782.3|41762.3|21
1736184850000|2025-01-06 17:34:10|||||||||1
1736184860000|2025-01-06 17:34:20|||||||||17
1736184870000|2025-01-06 17:34:30|||||||||5
1736184880000|2025-01-06 17:34:40|41783.6|41763.6|41787.3|41767.3|41787.3|41767.3|41783.6|41763.6|5
1736184890000|2025-01-06 17:34:50|||||||||10
1736184900000|2025-01-06 17:35:00|41792.3|41772.3|41793.4|41773.4|41797.3|41777.3|41792.3|41772.3|12
1736184910000|2025-01-06 17:35:10|41793.6|41773.6|41797.3|41777.3|41797.3|41777.3|41792.3|41772.3|2
1736184920000|2025-01-06 17:35:20|41795|41775|41792.3|41772.3|41795|41775|41792.3|41772.3|19
1736184930000|2025-01-06 17:35:30|41790.9|41770.9|41792.3|41772.3|41792.3|41772.3|41787.3|41767.3|7
1736184940000|2025-01-06 17:35:40|||||||||1
1736184950000|2025-01-06 17:35:50|41789.8|41769.8|41794.8|41774.8|41794.8|41774.8|41789.8|41769.8|6
1736184960000|2025-01-06 17:36:00|41793.4|41773.4|41794.8|41774.8|41794.8|41774.8|41792.3|41772.3|5
1736184970000|2025-01-06 17:36:10|41797.3|41777.3|41799.8|41779.8|41799.8|41779.8|41794.8|41774.8|9
1736184980000|2025-01-06 17:36:20|41802.3|41782.3|41805|41785|41805|41785|41802.3|41782.3|4
1736184990000|2025-01-06 17:36:30|41807.3|41787.3|41807.3|41787.3|41808.6|41788.6|41807.3|41787.3|13
1736185000000|2025-01-06 17:36:40|41809.8|41789.8|41807.3|41787.3|41809.8|41789.8|41807.3|41787.3|15
1736185010000|2025-01-06 17:36:50|41805.9|41785.9|41803.6|41783.6|41805.9|41785.9|41803.6|41783.6|65
1736185020000|2025-01-06 17:37:00|41802.3|41782.3|41802.3|41782.3|41804.8|41784.8|41802.3|41782.3|6
1736185030000|2025-01-06 17:37:10|41800.9|41780.9|41797.3|41777.3|41800.9|41780.9|41797.3|41777.3|17
1736185040000|2025-01-06 17:37:20|41795.9|41775.9|41796.1|41776.1|41798.6|41778.6|41795.9|41775.9|23
1736185050000|2025-01-06 17:37:30|41795|41775|41792.5|41772.5|41795|41775|41790|41770|22
1736185060000|2025-01-06 17:37:40|41793.9|41773.9|41790|41770|41795|41775|41790|41770|4
1736185070000|2025-01-06 17:37:50|||||||||2
1736185080000|2025-01-06 17:38:00|||||||||6
1736185090000|2025-01-06 17:38:10|41792.5|41772.5|41795|41775|41795|41775|41790|41770|27
1736185100000|2025-01-06 17:38:20|41798.9|41778.9|41800|41780|41800|41780|41798.9|41778.9|32
1736185110000|2025-01-06 17:38:30|41801.1|41781.1|41800|41780|41802.5|41782.5|41800|41780|3
1736185120000|2025-01-06 17:38:40|||||||||1
1736185130000|2025-01-06 17:38:50|41802.5|41782.5|41802.5|41782.5|41805|41785|41800|41780|10
1736185140000|2025-01-06 17:39:00|41801.1|41781.1|41797.5|41777.5|41801.1|41781.1|41797.5|41777.5|19
1736185150000|2025-01-06 17:39:10|41796.1|41776.1|41795|41775|41796.1|41776.1|41795|41775|11
1736185160000|2025-01-06 17:39:20|41793.6|41773.6|41790|41770|41793.6|41773.6|41790|41770|10
1736185170000|2025-01-06 17:39:30|41787.3|41767.3|41787.3|41767.3|41787.3|41767.3|41783.6|41763.6|31
1736185180000|2025-01-06 17:39:40|41782.3|41762.3|41787.3|41767.3|41787.3|41767.3|41782.3|41762.3|13
1736185190000|2025-01-06 17:39:50|41790|41770|41789.8|41769.8|41790.9|41770.9|41787.3|41767.3|8
1736185200000|2025-01-06 17:40:00|41791.1|41771.1|41787.3|41767.3|41792.3|41772.3|41787.3|41767.3|6
1736185220000|2025-01-06 17:40:20|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|41792.3|41772.3|3
1736185230000|2025-01-06 17:40:30|41790.9|41770.9|41784.8|41764.8|41790.9|41770.9|41784.8|41764.8|17
1736185240000|2025-01-06 17:40:40|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|41783.4|41763.4|13
1736185250000|2025-01-06 17:40:50|41780.9|41760.9|41777.3|41757.3|41780.9|41760.9|41773.4|41753.4|24
1736185260000|2025-01-06 17:41:00|41774.5|41754.5|41775.9|41755.9|41775.9|41755.9|41773.2|41753.2|29
1736185270000|2025-01-06 17:41:10|||||||||3
1736185280000|2025-01-06 17:41:20|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|41774.5|41754.5|3
1736185290000|2025-01-06 17:41:30|41777|41757|41779.5|41759.5|41779.5|41759.5|41777|41757|2
1736185320000|2025-01-06 17:42:00|41774.5|41754.5|41774.5|41754.5|41779.5|41759.5|41774.5|41754.5|33
1736185330000|2025-01-06 17:42:10|41779.5|41759.5|41774.5|41754.5|41779.5|41759.5|41774.5|41754.5|16
1736185340000|2025-01-06 17:42:20|41777|41757|41774.5|41754.5|41777|41757|41774.5|41754.5|9
1736185360000|2025-01-06 17:42:40|||||||||12
1736185370000|2025-01-06 17:42:50|41773.2|41753.2|41770.7|41750.7|41773.2|41753.2|41770.7|41750.7|88
1736185380000|2025-01-06 17:43:00|41769.3|41749.3|41770.7|41750.7|41770.7|41750.7|41769.3|41749.3|6
1736185390000|2025-01-06 17:43:10|41771.8|41751.8|41774.3|41754.3|41775.7|41755.7|41771.8|41751.8|10
1736185400000|2025-01-06 17:43:20|41771.8|41751.8|41776.8|41756.8|41776.8|41756.8|41771.8|41751.8|5
1736185410000|2025-01-06 17:43:30|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|8
1736185420000|2025-01-06 17:43:40|41781.8|41761.8|41779.3|41759.3|41781.8|41761.8|41778.2|41758.2|6
1736185430000|2025-01-06 17:43:50|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41780.7|41760.7|4
1736185440000|2025-01-06 17:44:00|41783.2|41763.2|41789.3|41769.3|41789.3|41769.3|41783.2|41763.2|34
1736185450000|2025-01-06 17:44:10|41787.9|41767.9|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|7
1736185460000|2025-01-06 17:44:20|41789.3|41769.3|41786.8|41766.8|41789.3|41769.3|41786.8|41766.8|9
1736185470000|2025-01-06 17:44:30|41785.4|41765.4|41781.8|41761.8|41785.4|41765.4|41779.3|41759.3|22
1736185480000|2025-01-06 17:44:40|||||||||2
1736185490000|2025-01-06 17:44:50|41783.2|41763.2|41784.5|41764.5|41784.5|41764.5|41783.2|41763.2|2
1736185500000|2025-01-06 17:45:00|41783.2|41763.2|41781.8|41761.8|41783.2|41763.2|41781.8|41761.8|13
1736185510000|2025-01-06 17:45:10|||||||||9
1736185520000|2025-01-06 17:45:20|41779.1|41759.1|41776.8|41756.8|41779.1|41759.1|41776.8|41756.8|56
1736185530000|2025-01-06 17:45:30|41778.2|41758.2|41784.3|41764.3|41784.3|41764.3|41778.2|41758.2|17
1736185540000|2025-01-06 17:45:40|41785.7|41765.7|41789.3|41769.3|41789.3|41769.3|41784.3|41764.3|6
1736185550000|2025-01-06 17:45:50|41787.9|41767.9|41791.8|41771.8|41791.8|41771.8|41786.8|41766.8|13
1736185560000|2025-01-06 17:46:00|41793.2|41773.2|41794.3|41774.3|41794.3|41774.3|41793.2|41773.2|28
1736185570000|2025-01-06 17:46:10|||||||||1
1736185580000|2025-01-06 17:46:20|||||||||7
1736185590000|2025-01-06 17:46:30|||||||||6
1736185600000|2025-01-06 17:46:40|41795.7|41775.7|41799.3|41779.3|41799.3|41779.3|41795.7|41775.7|9
1736185610000|2025-01-06 17:46:50|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|15
1736185620000|2025-01-06 17:47:00|41798.2|41778.2|41796.8|41776.8|41801.8|41781.8|41796.8|41776.8|10
1736185630000|2025-01-06 17:47:10|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|4
1736185640000|2025-01-06 17:47:20|||||||||2
1736185650000|2025-01-06 17:47:30|41793.2|41773.2|41791.8|41771.8|41793.2|41773.2|41791.8|41771.8|23
1736185660000|2025-01-06 17:47:40|41790.4|41770.4|41791.8|41771.8|41791.8|41771.8|41790.4|41770.4|17
1736185670000|2025-01-06 17:47:50|41790.4|41770.4|41791.8|41771.8|41791.8|41771.8|41790.4|41770.4|5
1736185680000|2025-01-06 17:48:00|||||||||1
1736185700000|2025-01-06 17:48:20|41787.9|41767.9|41787.9|41767.9|41789.1|41769.1|41786.8|41766.8|134
1736185710000|2025-01-06 17:48:30|41786.6|41766.6|41784.1|41764.1|41786.6|41766.6|41784.1|41764.1|5
1736185720000|2025-01-06 17:48:40|||||||||2
1736185730000|2025-01-06 17:48:50|||||||||11
1736185740000|2025-01-06 17:49:00|41781.6|41761.6|41771.3|41751.3|41782.9|41762.9|41771.3|41751.3|37
1736185750000|2025-01-06 17:49:10|41773.8|41753.8|41767.7|41747.7|41773.8|41753.8|41767.7|41747.7|23
1736185760000|2025-01-06 17:49:20|||||||||5
1736185770000|2025-01-06 17:49:30|||||||||1
1736185780000|2025-01-06 17:49:40|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|41764.1|41744.1|20
1736185790000|2025-01-06 17:49:50|||||||||6
1736185800000|2025-01-06 17:50:00|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|41766.3|41746.3|12
1736185810000|2025-01-06 17:50:10|41763.8|41743.8|41758.8|41738.8|41763.8|41743.8|41756.3|41736.3|15
1736185820000|2025-01-06 17:50:20|41760.2|41740.2|41756.3|41736.3|41761.3|41741.3|41756.3|41736.3|5
1736185830000|2025-01-06 17:50:30|||||||||27
1736185840000|2025-01-06 17:50:40|41757.7|41737.7|41764.1|41744.1|41764.1|41744.1|41757.7|41737.7|83
1736185850000|2025-01-06 17:50:50|||||||||7
1736185860000|2025-01-06 17:51:00|41769.1|41749.1|41771.8|41751.8|41774.3|41754.3|41769.1|41749.1|18
1736185870000|2025-01-06 17:51:10|41773.2|41753.2|41776.8|41756.8|41778.2|41758.2|41772.9|41752.9|31
1736185880000|2025-01-06 17:51:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41777.9|41757.9|10
1736185890000|2025-01-06 17:51:30|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|41782.9|41762.9|11
1736185900000|2025-01-06 17:51:40|||||||||11
1736185910000|2025-01-06 17:51:50|||||||||4
1736185920000|2025-01-06 17:52:00|41784.1|41764.1|41781.6|41761.6|41784.1|41764.1|41781.6|41761.6|5
1736185930000|2025-01-06 17:52:10|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|41780.2|41760.2|4
1736185940000|2025-01-06 17:52:20|||||||||6
1736185950000|2025-01-06 17:52:30|||||||||6
1736185960000|2025-01-06 17:52:40|41778.8|41758.8|41780.2|41760.2|41780.2|41760.2|41777.5|41757.5|14
1736185970000|2025-01-06 17:52:50|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|41781.6|41761.6|1
1736185980000|2025-01-06 17:53:00|||||||||1
1736185990000|2025-01-06 17:53:10|||||||||4
1736186000000|2025-01-06 17:53:20|41780.2|41760.2|41784.1|41764.1|41784.1|41764.1|41780.2|41760.2|10
1736186010000|2025-01-06 17:53:30|||||||||1
1736186020000|2025-01-06 17:53:40|41781.3|41761.3|41780.2|41760.2|41781.3|41761.3|41780.2|41760.2|4
1736186030000|2025-01-06 17:53:50|||||||||5
1736186040000|2025-01-06 17:54:00|41781.6|41761.6|41784.1|41764.1|41784.1|41764.1|41781.6|41761.6|22
1736186050000|2025-01-06 17:54:10|41781.3|41761.3|41785.2|41765.2|41785.2|41765.2|41781.3|41761.3|5
1736186060000|2025-01-06 17:54:20|41783.8|41763.8|41780.2|41760.2|41783.8|41763.8|41780.2|41760.2|7
1736186070000|2025-01-06 17:54:30|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|41783.8|41763.8|20
1736186080000|2025-01-06 17:54:40|41786.3|41766.3|41787.7|41767.7|41787.7|41767.7|41786.3|41766.3|9
1736186090000|2025-01-06 17:54:50|||||||||1
1736186100000|2025-01-06 17:55:00|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|41789.1|41769.1|8
1736186110000|2025-01-06 17:55:10|41790.2|41770.2|41787.7|41767.7|41790.2|41770.2|41787.7|41767.7|20
1736186120000|2025-01-06 17:55:20|41786.3|41766.3|41777.7|41757.7|41786.3|41766.3|41777.7|41757.7|26
1736186130000|2025-01-06 17:55:30|||||||||10
1736186140000|2025-01-06 17:55:40|||||||||4
1736186150000|2025-01-06 17:55:50|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|41776.4|41756.4|16
1736186160000|2025-01-06 17:56:00|||||||||3
1736186170000|2025-01-06 17:56:10|||||||||4
1736186180000|2025-01-06 17:56:20|41765|41745|41756.4|41736.4|41765|41745|41756.4|41736.4|21
1736186190000|2025-01-06 17:56:30|41752.5|41732.5|41756.4|41736.4|41756.4|41736.4|41752.5|41732.5|14
1736186200000|2025-01-06 17:56:40|||||||||5
1736186220000|2025-01-06 17:57:00|41757.5|41737.5|41770.2|41750.2|41770.2|41750.2|41757.5|41737.5|24
1736186230000|2025-01-06 17:57:10|41771.6|41751.6|41780.2|41760.2|41781.4|41761.4|41771.6|41751.6|22
1736186240000|2025-01-06 17:57:20|41778.9|41758.9|41776.4|41756.4|41778.9|41758.9|41776.4|41756.4|29
1736186250000|2025-01-06 17:57:30|41775.2|41755.2|41776.4|41756.4|41776.4|41756.4|41775.2|41755.2|19
1736186270000|2025-01-06 17:57:50|41780.2|41760.2|41781.6|41761.6|41781.6|41761.6|41776.4|41756.4|15
1736186280000|2025-01-06 17:58:00|41785.2|41765.2|41785.2|41765.2|41785.2|41765.2|41782.5|41762.5|61
1736186290000|2025-01-06 17:58:10|41786.4|41766.4|41791.4|41771.4|41791.4|41771.4|41786.4|41766.4|25
1736186300000|2025-01-06 17:58:20|41792.7|41772.7|41796.6|41776.6|41797.7|41777.7|41792.7|41772.7|18
1736186310000|2025-01-06 17:58:30|41795.2|41775.2|41795.2|41775.2|41796.6|41776.6|41795.2|41775.2|15
1736186320000|2025-01-06 17:58:40|||||||||20
1736186330000|2025-01-06 17:58:50|41796.6|41776.6|41800.2|41780.2|41800.2|41780.2|41796.6|41776.6|20
1736186340000|2025-01-06 17:59:00|41801.4|41781.4|41766.4|41746.4|41801.4|41781.4|41766.4|41746.4|86
1736186350000|2025-01-06 17:59:10|41765|41745|41738.6|41718.6|41765|41745|41738.6|41718.6|103
1736186360000|2025-01-06 17:59:20|41741.1|41721.1|41737.5|41717.5|41742.5|41722.5|41734.8|41714.8|103
1736186370000|2025-01-06 17:59:30|41736.1|41716.1|41738.6|41718.6|41738.6|41718.6|41733.4|41713.4|139
1736186380000|2025-01-06 17:59:40|41734.8|41714.8|41727|41707|41734.8|41714.8|41723.4|41703.4|203
1736186390000|2025-01-06 17:59:50|41725.9|41705.9|41736.5|41716.5|41736.5|41716.5|41723.2|41703.2|216
1736186400000|2025-01-06 18:00:00|41735.4|41715.4|41720.4|41700.4|41736.8|41716.8|41720.4|41700.4|74
1736186410000|2025-01-06 18:00:10|41719|41699|41720.4|41700.4|41724.3|41704.3|41719|41699|20
1736186420000|2025-01-06 18:00:20|41724.3|41704.3|41720.7|41700.7|41724.3|41704.3|41718.2|41698.2|65
1736186430000|2025-01-06 18:00:30|41718.2|41698.2|41719.5|41699.5|41724.5|41704.5|41718.2|41698.2|31
1736186440000|2025-01-06 18:00:40|41718.4|41698.4|41705.9|41685.9|41718.4|41698.4|41705.9|41685.9|29
1736186450000|2025-01-06 18:00:50|41704.8|41684.8|41703.6|41683.6|41707.3|41687.3|41703.6|41683.6|19
1736186460000|2025-01-06 18:01:00|41707.3|41687.3|41712.5|41692.5|41712.5|41692.5|41706.1|41686.1|44
1736186470000|2025-01-06 18:01:10|41713.9|41693.9|41717.3|41697.3|41718.6|41698.6|41713.6|41693.6|24
1736186480000|2025-01-06 18:01:20|41716.1|41696.1|41723.6|41703.6|41723.6|41703.6|41716.1|41696.1|12
1736186490000|2025-01-06 18:01:30|41719.8|41699.8|41709.8|41689.8|41719.8|41699.8|41709.8|41689.8|17
1736186500000|2025-01-06 18:01:40|41707|41687|41700.7|41680.7|41707|41687|41700.7|41680.7|20
1736186510000|2025-01-06 18:01:50|41698.2|41678.2|41697|41677|41698.2|41678.2|41697|41677|8
1736186520000|2025-01-06 18:02:00|41699.5|41679.5|41694.5|41674.5|41702|41682|41692|41672|44
1736186530000|2025-01-06 18:02:10|41693.2|41673.2|41699.5|41679.5|41699.5|41679.5|41692|41672|8
1736186540000|2025-01-06 18:02:20|41698.2|41678.2|41703.4|41683.4|41704.5|41684.5|41697|41677|13
1736186550000|2025-01-06 18:02:30|41705.9|41685.9|41707.3|41687.3|41707.3|41687.3|41705.9|41685.9|10
1736186560000|2025-01-06 18:02:40|41708.4|41688.4|41708.4|41688.4|41710.9|41690.9|41708.4|41688.4|2
1736186570000|2025-01-06 18:02:50|41710.9|41690.9|41705.9|41685.9|41710.9|41690.9|41705.9|41685.9|3
1736186580000|2025-01-06 18:03:00|41703.4|41683.4|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|4
1736186590000|2025-01-06 18:03:10|41705.9|41685.9|41705.9|41685.9|41705.9|41685.9|41703.4|41683.4|0
1736186600000|2025-01-06 18:03:20|41704.5|41684.5|41703.4|41683.4|41705.9|41685.9|41703.4|41683.4|2
1736186610000|2025-01-06 18:03:30|41705.9|41685.9|41700.9|41680.9|41705.9|41685.9|41700.9|41680.9|0
1736186620000|2025-01-06 18:03:40|||||||||1
1736186630000|2025-01-06 18:03:50|41705.9|41685.9|41703.4|41683.4|41705.9|41685.9|41702.3|41682.3|10
1736186640000|2025-01-06 18:04:00|41702.3|41682.3|41700.9|41680.9|41703.4|41683.4|41698.4|41678.4|4
1736186650000|2025-01-06 18:04:10|41698.4|41678.4|41697.3|41677.3|41698.4|41678.4|41697.3|41677.3|4
1736186660000|2025-01-06 18:04:20|41695.9|41675.9|41694.5|41674.5|41697.3|41677.3|41692.3|41672.3|27
1736186670000|2025-01-06 18:04:30|41693.4|41673.4|41693.4|41673.4|41695.9|41675.9|41693.4|41673.4|12
1736186680000|2025-01-06 18:04:40|41690.9|41670.9|41697.3|41677.3|41697.3|41677.3|41690.9|41670.9|9
1736186690000|2025-01-06 18:04:50|41699.5|41679.5|41700.9|41680.9|41700.9|41680.9|41699.5|41679.5|8
1736186700000|2025-01-06 18:05:00|||||||||4
1736186710000|2025-01-06 18:05:10|41703.4|41683.4|41707.3|41687.3|41707.3|41687.3|41703.4|41683.4|6
1736186720000|2025-01-06 18:05:20|41705.9|41685.9|41700.9|41680.9|41707.3|41687.3|41700.9|41680.9|6
1736186730000|2025-01-06 18:05:30|41703.4|41683.4|41705.9|41685.9|41708.4|41688.4|41700.9|41680.9|15
1736186750000|2025-01-06 18:05:50|||||||||8
1736186760000|2025-01-06 18:06:00|||||||||6
1736186770000|2025-01-06 18:06:10|||||||||8
1736186780000|2025-01-06 18:06:20|41703.4|41683.4|41700.9|41680.9|41703.4|41683.4|41700.9|41680.9|1
1736186790000|2025-01-06 18:06:30|41699.5|41679.5|41688.4|41668.4|41699.5|41679.5|41688.4|41668.4|6
1736186800000|2025-01-06 18:06:40|41687|41667|41690.9|41670.9|41690.9|41670.9|41687|41667|39
1736186810000|2025-01-06 18:06:50|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41690.9|41670.9|4
1736186820000|2025-01-06 18:07:00|41692.3|41672.3|41695.9|41675.9|41695.9|41675.9|41690.9|41670.9|7
1736186830000|2025-01-06 18:07:10|||||||||7
1736186840000|2025-01-06 18:07:20|41698.6|41678.6|41700.9|41680.9|41700.9|41680.9|41698.6|41678.6|2
1736186850000|2025-01-06 18:07:30|41703.4|41683.4|41705.9|41685.9|41705.9|41685.9|41702|41682|4
1736186860000|2025-01-06 18:07:40|41703.4|41683.4|41700.9|41680.9|41703.4|41683.4|41700.9|41680.9|4
1736186870000|2025-01-06 18:07:50|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|11
1736186890000|2025-01-06 18:08:10|41698.4|41678.4|41695.9|41675.9|41700.9|41680.9|41695.9|41675.9|11
1736186900000|2025-01-06 18:08:20|41694.5|41674.5|41690.9|41670.9|41694.5|41674.5|41690.9|41670.9|3
1736186910000|2025-01-06 18:08:30|||||||||2
1736186920000|2025-01-06 18:08:40|41689.5|41669.5|41688.4|41668.4|41689.5|41669.5|41688.4|41668.4|7
1736186940000|2025-01-06 18:09:00|41690.9|41670.9|41688.4|41668.4|41690.9|41670.9|41688.4|41668.4|4
1736186950000|2025-01-06 18:09:10|41689.8|41669.8|41690.9|41670.9|41690.9|41670.9|41689.8|41669.8|0
1736186960000|2025-01-06 18:09:20|41692.3|41672.3|41694.5|41674.5|41694.5|41674.5|41692.3|41672.3|4
1736186970000|2025-01-06 18:09:30|41695.7|41675.7|41694.5|41674.5|41697|41677|41694.5|41674.5|1
1736186990000|2025-01-06 18:09:50|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|41695.9|41675.9|6
1736187000000|2025-01-06 18:10:00|||||||||2
1736187010000|2025-01-06 18:10:10|41697|41677|41697|41677|41700.9|41680.9|41697|41677|6
1736187020000|2025-01-06 18:10:20|41695.9|41675.9|41687.3|41667.3|41697|41677|41687.3|41667.3|4
1736187030000|2025-01-06 18:10:30|41685.9|41665.9|41687|41667|41688.4|41668.4|41685.9|41665.9|4
1736187040000|2025-01-06 18:10:40|41685.9|41665.9|41685.9|41665.9|41690.9|41670.9|41685.9|41665.9|7
1736187050000|2025-01-06 18:10:50|41687|41667|41687|41667|41687|41667|41687|41667|0
1736187060000|2025-01-06 18:11:00|41688.4|41668.4|41689.5|41669.5|41689.5|41669.5|41688.4|41668.4|10
1736187090000|2025-01-06 18:11:30|||||||||3
1736187100000|2025-01-06 18:11:40|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|5
1736187120000|2025-01-06 18:12:00|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|9
1736187130000|2025-01-06 18:12:10|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|41690.9|41670.9|5
1736187140000|2025-01-06 18:12:20|41687|41667|41678.4|41658.4|41687|41667|41678.4|41658.4|13
1736187150000|2025-01-06 18:12:30|41675.9|41655.9|41670.9|41650.9|41678.4|41658.4|41670.9|41650.9|7
1736187160000|2025-01-06 18:12:40|41672.3|41652.3|41670.9|41650.9|41672.3|41652.3|41670.9|41650.9|24
1736187170000|2025-01-06 18:12:50|41672.3|41652.3|41673.4|41653.4|41673.4|41653.4|41672.3|41652.3|3
1736187180000|2025-01-06 18:13:00|41674.8|41654.8|41675.9|41655.9|41675.9|41655.9|41670.9|41650.9|7
1736187190000|2025-01-06 18:13:10|||||||||3
1736187200000|2025-01-06 18:13:20|41677|41657|41680.9|41660.9|41680.9|41660.9|41677|41657|5
1736187210000|2025-01-06 18:13:30|41683.4|41663.4|41689.5|41669.5|41689.5|41669.5|41683.4|41663.4|5
1736187220000|2025-01-06 18:13:40|41688.4|41668.4|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|3
1736187230000|2025-01-06 18:13:50|41687|41667|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|2
1736187240000|2025-01-06 18:14:00|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|1
1736187250000|2025-01-06 18:14:10|41692|41672|41692|41672|41692|41672|41692|41672|3
1736187270000|2025-01-06 18:14:30|41693.4|41673.4|41699.5|41679.5|41700.9|41680.9|41693.4|41673.4|3
1736187280000|2025-01-06 18:14:40|41698.4|41678.4|41695.9|41675.9|41700.9|41680.9|41695.9|41675.9|11
1736187290000|2025-01-06 18:14:50|41694.6|41674.6|41695.9|41675.9|41695.9|41675.9|41693.4|41673.4|2
1736187300000|2025-01-06 18:15:00|41690.9|41670.9|41690.9|41670.9|41695.9|41675.9|41690.9|41670.9|4
1736187310000|2025-01-06 18:15:10|41692.3|41672.3|41688.4|41668.4|41693.4|41673.4|41688.4|41668.4|7
1736187320000|2025-01-06 18:15:20|41685.7|41665.7|41684.6|41664.6|41685.7|41665.7|41684.6|41664.6|1
1736187330000|2025-01-06 18:15:30|||||||||1
1736187340000|2025-01-06 18:15:40|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|2
1736187350000|2025-01-06 18:15:50|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|0
1736187360000|2025-01-06 18:16:00|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|7
1736187370000|2025-01-06 18:16:10|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|24
1736187380000|2025-01-06 18:16:20|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41690.9|41670.9|2
1736187410000|2025-01-06 18:16:50|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|41689.6|41669.6|4
1736187430000|2025-01-06 18:17:10|41688.2|41668.2|41687.1|41667.1|41688.2|41668.2|41687.1|41667.1|3
1736187450000|2025-01-06 18:17:30|41685.7|41665.7|41683.4|41663.4|41687.1|41667.1|41683.4|41663.4|3
1736187480000|2025-01-06 18:18:00|||||||||2
1736187500000|2025-01-06 18:18:20|41684.6|41664.6|41685.9|41665.9|41685.9|41665.9|41684.6|41664.6|2
1736187510000|2025-01-06 18:18:30|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|9
1736187520000|2025-01-06 18:18:40|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|1
1736187530000|2025-01-06 18:18:50|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|8
1736187550000|2025-01-06 18:19:10|||||||||3
1736187560000|2025-01-06 18:19:20|||||||||2
1736187570000|2025-01-06 18:19:30|||||||||1
1736187590000|2025-01-06 18:19:50|||||||||3
1736187600000|2025-01-06 18:20:00|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41680.9|41660.9|3
1736187630000|2025-01-06 18:20:30|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|7
1736187640000|2025-01-06 18:20:40|41679.6|41659.6|41680.9|41660.9|41680.9|41660.9|41679.6|41659.6|1
1736187650000|2025-01-06 18:20:50|41679.6|41659.6|41678.4|41658.4|41679.6|41659.6|41678.4|41658.4|5
1736187670000|2025-01-06 18:21:10|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|10
1736187680000|2025-01-06 18:21:20|41678.4|41658.4|41675.9|41655.9|41678.4|41658.4|41675.9|41655.9|4
1736187690000|2025-01-06 18:21:30|41678.2|41658.2|41680.9|41660.9|41680.9|41660.9|41675.9|41655.9|10
1736187700000|2025-01-06 18:21:40|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41683.4|41663.4|15
1736187730000|2025-01-06 18:22:10|||||||||7
1736187750000|2025-01-06 18:22:30|41683.4|41663.4|41683.4|41663.4|41685.9|41665.9|41683.4|41663.4|1
1736187760000|2025-01-06 18:22:40|41685.9|41665.9|41680.9|41660.9|41685.9|41665.9|41680.9|41660.9|1
1736187770000|2025-01-06 18:22:50|41682.1|41662.1|41683.4|41663.4|41685.9|41665.9|41682.1|41662.1|1
1736187780000|2025-01-06 18:23:00|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|1
1736187790000|2025-01-06 18:23:10|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|8
1736187800000|2025-01-06 18:23:20|41682.1|41662.1|41685.9|41665.9|41685.9|41665.9|41680.9|41660.9|6
1736187810000|2025-01-06 18:23:30|||||||||4
1736187830000|2025-01-06 18:23:50|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|41680.9|41660.9|2
1736187840000|2025-01-06 18:24:00|||||||||2
1736187850000|2025-01-06 18:24:10|41687.3|41667.3|41690.9|41670.9|41690.9|41670.9|41687.3|41667.3|25
1736187860000|2025-01-06 18:24:20|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41690.9|41670.9|2
1736187870000|2025-01-06 18:24:30|41688.4|41668.4|41690.9|41670.9|41690.9|41670.9|41688.4|41668.4|8
1736187890000|2025-01-06 18:24:50|||||||||4
1736187900000|2025-01-06 18:25:00|||||||||11
1736187910000|2025-01-06 18:25:10|41688.2|41668.2|41688.4|41668.4|41690.9|41670.9|41685.9|41665.9|11
1736187920000|2025-01-06 18:25:20|41685.9|41665.9|41690.9|41670.9|41690.9|41670.9|41685.9|41665.9|4
1736187930000|2025-01-06 18:25:30|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|0
1736187940000|2025-01-06 18:25:40|41692.1|41672.1|41692.3|41672.3|41693.4|41673.4|41690.9|41670.9|1
1736187950000|2025-01-06 18:25:50|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|41693.4|41673.4|0
1736187960000|2025-01-06 18:26:00|41692.1|41672.1|41690.9|41670.9|41692.1|41672.1|41688.4|41668.4|11
1736187970000|2025-01-06 18:26:10|||||||||1
1736187980000|2025-01-06 18:26:20|41692.3|41672.3|41699.8|41679.8|41699.8|41679.8|41692.3|41672.3|33
1736187990000|2025-01-06 18:26:30|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|6
1736188000000|2025-01-06 18:26:40|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|41697.3|41677.3|23
1736188010000|2025-01-06 18:26:50|||||||||23
1736188020000|2025-01-06 18:27:00|41695.9|41675.9|41699.8|41679.8|41699.8|41679.8|41694.8|41674.8|18
1736188030000|2025-01-06 18:27:10|41698.4|41678.4|41704.8|41684.8|41704.8|41684.8|41698.4|41678.4|27
1736188040000|2025-01-06 18:27:20|41709.8|41689.8|41713.7|41693.7|41713.7|41693.7|41709.8|41689.8|9
1736188050000|2025-01-06 18:27:30|41714.8|41694.8|41713.7|41693.7|41714.8|41694.8|41712.3|41692.3|16
1736188060000|2025-01-06 18:27:40|||||||||1
1736188080000|2025-01-06 18:28:00|41715|41695|41713.7|41693.7|41716.2|41696.2|41713.7|41693.7|14
1736188090000|2025-01-06 18:28:10|41715|41695|41721.2|41701.2|41721.2|41701.2|41713.7|41693.7|18
1736188100000|2025-01-06 18:28:20|41719.8|41699.8|41721.2|41701.2|41723.7|41703.7|41718.7|41698.7|4
1736188110000|2025-01-06 18:28:30|41719.8|41699.8|41723.7|41703.7|41723.7|41703.7|41719.8|41699.8|7
1736188120000|2025-01-06 18:28:40|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|7
1736188130000|2025-01-06 18:28:50|||||||||1
1736188140000|2025-01-06 18:29:00|41718.7|41698.7|41716.2|41696.2|41718.7|41698.7|41716.2|41696.2|6
1736188150000|2025-01-06 18:29:10|41713.7|41693.7|41716.2|41696.2|41716.2|41696.2|41713.7|41693.7|16
1736188170000|2025-01-06 18:29:30|41718.7|41698.7|41718.7|41698.7|41718.7|41698.7|41718.7|41698.7|4
1736188190000|2025-01-06 18:29:50|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|3
1736188200000|2025-01-06 18:30:00|41718.7|41698.7|41721.2|41701.2|41722.6|41702.6|41717.3|41697.3|10
1736188210000|2025-01-06 18:30:10|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|41722.6|41702.6|9
1736188220000|2025-01-06 18:30:20|41726.2|41706.2|41728.7|41708.7|41728.7|41708.7|41726.2|41706.2|5
1736188240000|2025-01-06 18:30:40|41727.3|41707.3|41728.7|41708.7|41728.7|41708.7|41724.8|41704.8|15
1736188250000|2025-01-06 18:30:50|41725.1|41705.1|41728.7|41708.7|41728.7|41708.7|41725.1|41705.1|6
1736188260000|2025-01-06 18:31:00|41726|41706|41718.7|41698.7|41726|41706|41718.7|41698.7|13
1736188270000|2025-01-06 18:31:10|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|41721.2|41701.2|4
1736188280000|2025-01-06 18:31:20|41718.7|41698.7|41718.7|41698.7|41721.2|41701.2|41718.7|41698.7|5
1736188300000|2025-01-06 18:31:40|41716.2|41696.2|41718.7|41698.7|41718.7|41698.7|41716.2|41696.2|11
1736188310000|2025-01-06 18:31:50|||||||||3
1736188320000|2025-01-06 18:32:00|41713.7|41693.7|41712.3|41692.3|41713.7|41693.7|41712.3|41692.3|2
1736188330000|2025-01-06 18:32:10|41708.7|41688.7|41698.7|41678.7|41708.7|41688.7|41698.7|41678.7|7
1736188340000|2025-01-06 18:32:20|41696.2|41676.2|41687.6|41667.6|41696.2|41676.2|41687.6|41667.6|7
1736188350000|2025-01-06 18:32:30|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|2
1736188360000|2025-01-06 18:32:40|41686.2|41666.2|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|9
1736188380000|2025-01-06 18:33:00|||||||||1
1736188390000|2025-01-06 18:33:10|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41687.3|41667.3|4
1736188400000|2025-01-06 18:33:20|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|1
1736188410000|2025-01-06 18:33:30|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|7
1736188420000|2025-01-06 18:33:40|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41679.8|41659.8|5
1736188430000|2025-01-06 18:33:50|41681|41661|41684.8|41664.8|41684.8|41664.8|41681|41661|4
1736188440000|2025-01-06 18:34:00|41683.5|41663.5|41683.5|41663.5|41686|41666|41682.1|41662.1|17
1736188450000|2025-01-06 18:34:10|41681|41661|41681|41661|41681|41661|41681|41661|0
1736188460000|2025-01-06 18:34:20|41679.8|41659.8|41681|41661|41681|41661|41679.8|41659.8|1
1736188470000|2025-01-06 18:34:30|41684.8|41664.8|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|2
1736188480000|2025-01-06 18:34:40|41683.5|41663.5|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|0
1736188490000|2025-01-06 18:34:50|41683.5|41663.5|41684.8|41664.8|41684.8|41664.8|41683.5|41663.5|6
1736188500000|2025-01-06 18:35:00|41687.3|41667.3|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|0
1736188520000|2025-01-06 18:35:20|41687.3|41667.3|41688.5|41668.5|41689.8|41669.8|41687.3|41667.3|7
1736188530000|2025-01-06 18:35:30|41689.8|41669.8|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|4
1736188540000|2025-01-06 18:35:40|||||||||1
1736188550000|2025-01-06 18:35:50|41681|41661|41679.8|41659.8|41681|41661|41678.5|41658.5|8
1736188560000|2025-01-06 18:36:00|||||||||1
1736188570000|2025-01-06 18:36:10|||||||||1
1736188580000|2025-01-06 18:36:20|||||||||3
1736188610000|2025-01-06 18:36:50|||||||||1
1736188620000|2025-01-06 18:37:00|41678.5|41658.5|41678.5|41658.5|41679.8|41659.8|41678.5|41658.5|4
1736188630000|2025-01-06 18:37:10|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|41679.8|41659.8|5
1736188640000|2025-01-06 18:37:20|41678.5|41658.5|41676|41656|41679.8|41659.8|41676|41656|4
1736188650000|2025-01-06 18:37:30|||||||||1
1736188660000|2025-01-06 18:37:40|||||||||3
1736188670000|2025-01-06 18:37:50|41674.8|41654.8|41673.5|41653.5|41674.8|41654.8|41673.5|41653.5|2
1736188680000|2025-01-06 18:38:00|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|41672.1|41652.1|4
1736188690000|2025-01-06 18:38:10|41673.5|41653.5|41672.1|41652.1|41673.5|41653.5|41672.1|41652.1|1
1736188700000|2025-01-06 18:38:20|41670.7|41650.7|41663.5|41643.5|41670.7|41650.7|41663.5|41643.5|10
1736188710000|2025-01-06 18:38:30|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41663.5|41643.5|6
1736188720000|2025-01-06 18:38:40|41666|41646|41667.1|41647.1|41667.1|41647.1|41666|41646|1
1736188730000|2025-01-06 18:38:50|41666|41646|41668.5|41648.5|41668.5|41648.5|41666|41646|2
1736188740000|2025-01-06 18:39:00|41667.1|41647.1|41668.5|41648.5|41668.5|41648.5|41667.1|41647.1|6
1736188750000|2025-01-06 18:39:10|||||||||6
1736188760000|2025-01-06 18:39:20|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|41667.1|41647.1|1
1736188770000|2025-01-06 18:39:30|41664.8|41644.8|41669.8|41649.8|41669.8|41649.8|41664.8|41644.8|2
1736188780000|2025-01-06 18:39:40|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|11
1736188790000|2025-01-06 18:39:50|||||||||2
1736188800000|2025-01-06 18:40:00|41676.2|41656.2|41677.3|41657.3|41677.3|41657.3|41674.8|41654.8|2
1736188810000|2025-01-06 18:40:10|41674.8|41654.8|41674.8|41654.8|41677.3|41657.3|41674.8|41654.8|1
1736188830000|2025-01-06 18:40:30|41676.2|41656.2|41674.8|41654.8|41677.3|41657.3|41674.8|41654.8|4
1736188850000|2025-01-06 18:40:50|41676|41656|41677.3|41657.3|41678.5|41658.5|41674.8|41654.8|5
1736188860000|2025-01-06 18:41:00|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|41674.8|41654.8|2
1736188870000|2025-01-06 18:41:10|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|41673.5|41653.5|3
1736188890000|2025-01-06 18:41:30|41671|41651|41669.8|41649.8|41671|41651|41669.8|41649.8|3
1736188900000|2025-01-06 18:41:40|||||||||3
1736188910000|2025-01-06 18:41:50|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|41668.5|41648.5|1
1736188920000|2025-01-06 18:42:00|41667.1|41647.1|41666|41646|41667.1|41647.1|41666|41646|5
1736188930000|2025-01-06 18:42:10|41664.6|41644.6|41664.6|41644.6|41664.6|41644.6|41663.2|41643.2|4
1736188940000|2025-01-06 18:42:20|41662.1|41642.1|41662.1|41642.1|41664.6|41644.6|41662.1|41642.1|0
1736188960000|2025-01-06 18:42:40|41664.6|41644.6|41666|41646|41666|41646|41662.1|41642.1|6
1736188970000|2025-01-06 18:42:50|41668.5|41648.5|41671|41651|41671|41651|41668.5|41648.5|2
1736188980000|2025-01-06 18:43:00|41672.3|41652.3|41678.5|41658.5|41678.5|41658.5|41672.3|41652.3|9
1736188990000|2025-01-06 18:43:10|41679.8|41659.8|41681|41661|41681|41661|41679.8|41659.8|10
1736189000000|2025-01-06 18:43:20|41683.5|41663.5|41681|41661|41683.5|41663.5|41681|41661|0
1736189020000|2025-01-06 18:43:40|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|41683.5|41663.5|6
1736189040000|2025-01-06 18:44:00|41686|41666|41686|41666|41686|41666|41686|41666|0
1736189050000|2025-01-06 18:44:10|41687.3|41667.3|41684.8|41664.8|41688.5|41668.5|41684.8|41664.8|1
1736189060000|2025-01-06 18:44:20|||||||||1
1736189070000|2025-01-06 18:44:30|41686.2|41666.2|41687.3|41667.3|41688.5|41668.5|41686.2|41666.2|9
1736189090000|2025-01-06 18:44:50|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|1
1736189100000|2025-01-06 18:45:00|41689.8|41669.8|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|4
1736189110000|2025-01-06 18:45:10|41683.5|41663.5|41683.5|41663.5|41684.8|41664.8|41682.3|41662.3|6
1736189120000|2025-01-06 18:45:20|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41679.8|41659.8|1
1736189130000|2025-01-06 18:45:30|41679.9|41659.9|41677.4|41657.4|41679.9|41659.9|41677.4|41657.4|4
1736189140000|2025-01-06 18:45:40|41676|41656|41663.5|41643.5|41676|41656|41663.5|41643.5|5
1736189150000|2025-01-06 18:45:50|||||||||11
1736189160000|2025-01-06 18:46:00|41662.4|41642.4|41669.9|41649.9|41669.9|41649.9|41662.4|41642.4|5
1736189170000|2025-01-06 18:46:10|41671.2|41651.2|41672.4|41652.4|41672.4|41652.4|41671.2|41651.2|1
1736189180000|2025-01-06 18:46:20|41673.7|41653.7|41674.9|41654.9|41674.9|41654.9|41673.7|41653.7|1
1736189190000|2025-01-06 18:46:30|||||||||3
1736189210000|2025-01-06 18:46:50|41677.1|41657.1|41679.9|41659.9|41679.9|41659.9|41677.1|41657.1|1
1736189220000|2025-01-06 18:47:00|41682.4|41662.4|41679.9|41659.9|41682.4|41662.4|41679.9|41659.9|6
1736189230000|2025-01-06 18:47:10|41677.4|41657.4|41674.9|41654.9|41677.4|41657.4|41674.9|41654.9|5
1736189240000|2025-01-06 18:47:20|41673.5|41653.5|41669.9|41649.9|41673.5|41653.5|41669.9|41649.9|3
1736189250000|2025-01-06 18:47:30|||||||||2
1736189260000|2025-01-06 18:47:40|||||||||1
1736189270000|2025-01-06 18:47:50|||||||||1
1736189280000|2025-01-06 18:48:00|41671.2|41651.2|41682.4|41662.4|41682.4|41662.4|41671.2|41651.2|27
1736189290000|2025-01-06 18:48:10|||||||||2
1736189310000|2025-01-06 18:48:30|41681|41661|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|2
1736189320000|2025-01-06 18:48:40|41679.9|41659.9|41682.4|41662.4|41682.4|41662.4|41679.9|41659.9|3
1736189330000|2025-01-06 18:48:50|41681|41661|41677.4|41657.4|41681|41661|41677.4|41657.4|2
1736189340000|2025-01-06 18:49:00|||||||||2
1736189360000|2025-01-06 18:49:20|41676|41656|41676|41656|41676|41656|41676|41656|2
1736189380000|2025-01-06 18:49:40|41674.6|41654.6|41676|41656|41676|41656|41674.6|41654.6|2
1736189390000|2025-01-06 18:49:50|41671|41651|41671|41651|41671|41651|41671|41651|12
1736189400000|2025-01-06 18:50:00|41672.4|41652.4|41672.6|41652.6|41672.6|41652.6|41671.2|41651.2|3
1736189410000|2025-01-06 18:50:10|||||||||6
1736189420000|2025-01-06 18:50:20|41675.1|41655.1|41676.2|41656.2|41676.2|41656.2|41675.1|41655.1|2
1736189430000|2025-01-06 18:50:30|||||||||1
1736189440000|2025-01-06 18:50:40|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|8
1736189450000|2025-01-06 18:50:50|41671.2|41651.2|41671.2|41651.2|41673.7|41653.7|41671.2|41651.2|3
1736189460000|2025-01-06 18:51:00|41670.1|41650.1|41668.7|41648.7|41670.1|41650.1|41667.4|41647.4|4
1736189470000|2025-01-06 18:51:10|41666.2|41646.2|41668.7|41648.7|41668.7|41648.7|41666.2|41646.2|3
1736189480000|2025-01-06 18:51:20|41670.1|41650.1|41672.6|41652.6|41672.6|41652.6|41670.1|41650.1|2
1736189490000|2025-01-06 18:51:30|41673.7|41653.7|41675.1|41655.1|41675.1|41655.1|41673.7|41653.7|3
1736189500000|2025-01-06 18:51:40|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|41673.7|41653.7|8
1736189510000|2025-01-06 18:51:50|41672.6|41652.6|41673.7|41653.7|41673.7|41653.7|41671.2|41651.2|3
1736189520000|2025-01-06 18:52:00|||||||||2
1736189530000|2025-01-06 18:52:10|||||||||1
1736189540000|2025-01-06 18:52:20|41671.2|41651.2|41668.7|41648.7|41673.7|41653.7|41668.7|41648.7|5
1736189550000|2025-01-06 18:52:30|41666.2|41646.2|41661.2|41641.2|41666.2|41646.2|41661.2|41641.2|2
1736189570000|2025-01-06 18:52:50|||||||||1
1736189590000|2025-01-06 18:53:10|||||||||1
1736189600000|2025-01-06 18:53:20|41657.6|41637.6|41660.1|41640.1|41660.1|41640.1|41657.6|41637.6|7
1736189610000|2025-01-06 18:53:30|||||||||3
1736189620000|2025-01-06 18:53:40|41661.2|41641.2|41658.7|41638.7|41661.2|41641.2|41656.2|41636.2|5
1736189640000|2025-01-06 18:54:00|||||||||2
1736189650000|2025-01-06 18:54:10|41661.2|41641.2|41658.7|41638.7|41662.6|41642.6|41658.7|41638.7|14
1736189660000|2025-01-06 18:54:20|41657.4|41637.4|41657.4|41637.4|41658.7|41638.7|41657.4|41637.4|13
1736189690000|2025-01-06 18:54:50|41654.9|41634.9|41657.4|41637.4|41657.4|41637.4|41654.9|41634.9|5
1736189700000|2025-01-06 18:55:00|41654.9|41634.9|41651.2|41631.2|41654.9|41634.9|41649.9|41629.9|6
1736189710000|2025-01-06 18:55:10|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|41653.7|41633.7|3
1736189730000|2025-01-06 18:55:30|41655.1|41635.1|41656.2|41636.2|41656.2|41636.2|41655.1|41635.1|0
1736189740000|2025-01-06 18:55:40|41654.9|41634.9|41653.7|41633.7|41654.9|41634.9|41653.7|41633.7|0
1736189750000|2025-01-06 18:55:50|41652.4|41632.4|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|2
1736189760000|2025-01-06 18:56:00|41656.2|41636.2|41658.7|41638.7|41658.7|41638.7|41653.7|41633.7|5
1736189770000|2025-01-06 18:56:10|41660.1|41640.1|41661.2|41641.2|41661.2|41641.2|41658.7|41638.7|2
1736189790000|2025-01-06 18:56:30|41662.6|41642.6|41663.7|41643.7|41663.7|41643.7|41662.6|41642.6|1
1736189800000|2025-01-06 18:56:40|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|41666.2|41646.2|0
1736189810000|2025-01-06 18:56:50|41664.9|41644.9|41666.2|41646.2|41666.2|41646.2|41663.7|41643.7|5
1736189820000|2025-01-06 18:57:00|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|0
1736189830000|2025-01-06 18:57:10|41662.6|41642.6|41656.2|41636.2|41662.6|41642.6|41656.2|41636.2|10
1736189840000|2025-01-06 18:57:20|41653.7|41633.7|41651.2|41631.2|41653.7|41633.7|41651.2|41631.2|3
1736189850000|2025-01-06 18:57:30|41652.6|41632.6|41653.7|41633.7|41653.7|41633.7|41651.2|41631.2|25
1736189860000|2025-01-06 18:57:40|||||||||1
1736189880000|2025-01-06 18:58:00|41651.2|41631.2|41648.7|41628.7|41651.2|41631.2|41648.7|41628.7|7
1736189930000|2025-01-06 18:58:50|||||||||5
1736189940000|2025-01-06 18:59:00|||||||||3
1736189950000|2025-01-06 18:59:10|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41648.7|41628.7|3
1736189960000|2025-01-06 18:59:20|41649.9|41629.9|41651.2|41631.2|41651.2|41631.2|41648.7|41628.7|3
1736189970000|2025-01-06 18:59:30|41649.9|41629.9|41648.7|41628.7|41652.4|41632.4|41648.7|41628.7|0
1736189980000|2025-01-06 18:59:40|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|41651.2|41631.2|14
1736190000000|2025-01-06 19:00:00|41648.7|41628.7|41645.1|41625.1|41648.7|41628.7|41645.1|41625.1|7
1736190010000|2025-01-06 19:00:10|41646.2|41626.2|41646.2|41626.2|41650.1|41630.1|41646.2|41626.2|18
1736190020000|2025-01-06 19:00:20|41644.9|41624.9|41644.9|41624.9|41646.2|41626.2|41644.9|41624.9|4
1736190030000|2025-01-06 19:00:30|41643.5|41623.5|41641.2|41621.2|41643.5|41623.5|41641.2|41621.2|3
1736190040000|2025-01-06 19:00:40|41638.7|41618.7|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|14
1736190050000|2025-01-06 19:00:50|41639.9|41619.9|41638.7|41618.7|41639.9|41619.9|41638.7|41618.7|2
1736190070000|2025-01-06 19:01:10|41641.2|41621.2|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|5
1736190080000|2025-01-06 19:01:20|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41641.2|41621.2|0
1736190090000|2025-01-06 19:01:30|41641.3|41621.3|41638.8|41618.8|41641.3|41621.3|41638.8|41618.8|2
1736190110000|2025-01-06 19:01:50|||||||||3
1736190120000|2025-01-06 19:02:00|41637.4|41617.4|41641.3|41621.3|41641.3|41621.3|41636.3|41616.3|5
1736190130000|2025-01-06 19:02:10|41638.8|41618.8|41636.3|41616.3|41638.8|41618.8|41636.3|41616.3|15
1736190140000|2025-01-06 19:02:20|41638.8|41618.8|41639.9|41619.9|41639.9|41619.9|41638.8|41618.8|2
1736190150000|2025-01-06 19:02:30|41638.5|41618.5|41641|41621|41641|41621|41638.5|41618.5|7
1736190160000|2025-01-06 19:02:40|41642.2|41622.2|41643.5|41623.5|41644.9|41624.9|41642.2|41622.2|7
1736190170000|2025-01-06 19:02:50|41646|41626|41643.5|41623.5|41646|41626|41643.5|41623.5|7
1736190180000|2025-01-06 19:03:00|41644.7|41624.7|41646|41626|41646|41626|41642.2|41622.2|9
1736190190000|2025-01-06 19:03:10|41648.5|41628.5|41649.7|41629.7|41649.7|41629.7|41647.2|41627.2|7
1736190200000|2025-01-06 19:03:20|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|0
1736190210000|2025-01-06 19:03:30|41653.5|41633.5|41656|41636|41658.5|41638.5|41653.5|41633.5|8
1736190220000|2025-01-06 19:03:40|41658.5|41638.5|41656|41636|41661|41641|41656|41636|3
1736190230000|2025-01-06 19:03:50|41657.2|41637.2|41661|41641|41661|41641|41657.2|41637.2|3
1736190240000|2025-01-06 19:04:00|41663.5|41643.5|41663.5|41643.5|41666|41646|41663.5|41643.5|28
1736190250000|2025-01-06 19:04:10|41661|41641|41661|41641|41663.5|41643.5|41661|41641|1
1736190260000|2025-01-06 19:04:20|41659.7|41639.7|41656|41636|41659.7|41639.7|41656|41636|1
1736190270000|2025-01-06 19:04:30|41657.2|41637.2|41656|41636|41658.5|41638.5|41656|41636|0
1736190280000|2025-01-06 19:04:40|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|41653.5|41633.5|0
1736190290000|2025-01-06 19:04:50|41656|41636|41651|41631|41656|41636|41651|41631|3
1736190300000|2025-01-06 19:05:00|41648.5|41628.5|41656|41636|41656|41636|41648.5|41628.5|3
1736190310000|2025-01-06 19:05:10|41653.5|41633.5|41658.8|41638.8|41658.8|41638.8|41653.5|41633.5|10
1736190320000|2025-01-06 19:05:20|41660.1|41640.1|41658.8|41638.8|41661.3|41641.3|41658.8|41638.8|2
1736190330000|2025-01-06 19:05:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|0
1736190340000|2025-01-06 19:05:40|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|11
1736190350000|2025-01-06 19:05:50|41664.9|41644.9|41668.8|41648.8|41668.8|41648.8|41663.8|41643.8|1
1736190360000|2025-01-06 19:06:00|||||||||3
1736190370000|2025-01-06 19:06:10|41667.4|41647.4|41662.4|41642.4|41667.4|41647.4|41662.4|41642.4|9
1736190380000|2025-01-06 19:06:20|41661|41641|41658.3|41638.3|41661|41641|41658.3|41638.3|1
1736190390000|2025-01-06 19:06:30|41656|41636|41658.8|41638.8|41658.8|41638.8|41656|41636|1
1736190400000|2025-01-06 19:06:40|41657.4|41637.4|41658.8|41638.8|41658.8|41638.8|41656.3|41636.3|1
1736190410000|2025-01-06 19:06:50|||||||||1
1736190420000|2025-01-06 19:07:00|41661.3|41641.3|41662.6|41642.6|41662.6|41642.6|41661.3|41641.3|5
1736190440000|2025-01-06 19:07:20|41661.3|41641.3|41663.8|41643.8|41663.8|41643.8|41661.3|41641.3|2
1736190480000|2025-01-06 19:08:00|41665.1|41645.1|41667.4|41647.4|41668.8|41648.8|41665.1|41645.1|6
1736190490000|2025-01-06 19:08:10|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190500000|2025-01-06 19:08:20|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736190510000|2025-01-06 19:08:30|41668.8|41648.8|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|1
1736190520000|2025-01-06 19:08:40|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190530000|2025-01-06 19:08:50|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|2
1736190540000|2025-01-06 19:09:00|41664.9|41644.9|41663.8|41643.8|41664.9|41644.9|41663.8|41643.8|0
1736190550000|2025-01-06 19:09:10|41665.1|41645.1|41668.8|41648.8|41668.8|41648.8|41665.1|41645.1|2
1736190560000|2025-01-06 19:09:20|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736190570000|2025-01-06 19:09:30|41668.8|41648.8|41668.8|41648.8|41671.3|41651.3|41668.8|41648.8|0
1736190580000|2025-01-06 19:09:40|41666.3|41646.3|41668.8|41648.8|41671.3|41651.3|41666.3|41646.3|0
1736190590000|2025-01-06 19:09:50|41671.3|41651.3|41666.3|41646.3|41671.3|41651.3|41666.3|41646.3|0
1736190600000|2025-01-06 19:10:00|41668.8|41648.8|41666.3|41646.3|41668.8|41648.8|41663.8|41643.8|3
1736190610000|2025-01-06 19:10:10|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|2
1736190620000|2025-01-06 19:10:20|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|0
1736190630000|2025-01-06 19:10:30|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|1
1736190650000|2025-01-06 19:10:50|41658.8|41638.8|41661.3|41641.3|41661.3|41641.3|41658.8|41638.8|11
1736190660000|2025-01-06 19:11:00|41658.8|41638.8|41662.6|41642.6|41662.6|41642.6|41658.8|41638.8|3
1736190670000|2025-01-06 19:11:10|||||||||2
1736190680000|2025-01-06 19:11:20|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|5
1736190690000|2025-01-06 19:11:30|||||||||2
1736190700000|2025-01-06 19:11:40|41662.6|41642.6|41663.8|41643.8|41663.8|41643.8|41662.6|41642.6|1
1736190730000|2025-01-06 19:12:10|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|1
1736190740000|2025-01-06 19:12:20|41662.6|41642.6|41662.4|41642.4|41663.8|41643.8|41662.4|41642.4|0
1736190750000|2025-01-06 19:12:30|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|41663.8|41643.8|6
1736190760000|2025-01-06 19:12:40|||||||||1
1736190770000|2025-01-06 19:12:50|41665.1|41645.1|41663.8|41643.8|41665.1|41645.1|41663.8|41643.8|0
1736190780000|2025-01-06 19:13:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|1
1736190790000|2025-01-06 19:13:10|41668.8|41648.8|41665.1|41645.1|41668.8|41648.8|41663.8|41643.8|1
1736190800000|2025-01-06 19:13:20|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|0
1736190810000|2025-01-06 19:13:30|41664.9|41644.9|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|2
1736190820000|2025-01-06 19:13:40|41667.6|41647.6|41666.3|41646.3|41668.8|41648.8|41666.3|41646.3|0
1736190830000|2025-01-06 19:13:50|41667.6|41647.6|41667.4|41647.4|41667.6|41647.6|41667.4|41647.4|0
1736190840000|2025-01-06 19:14:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|1
1736190850000|2025-01-06 19:14:10|41663.8|41643.8|41666.3|41646.3|41666.3|41646.3|41663.8|41643.8|1
1736190860000|2025-01-06 19:14:20|41667.6|41647.6|41666.3|41646.3|41667.6|41647.6|41666.3|41646.3|3
1736190870000|2025-01-06 19:14:30|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|0
1736190880000|2025-01-06 19:14:40|41664.9|41644.9|41663.8|41643.8|41664.9|41644.9|41663.8|41643.8|1
1736190890000|2025-01-06 19:14:50|41666.3|41646.3|41663.8|41643.8|41666.3|41646.3|41663.8|41643.8|0
1736190900000|2025-01-06 19:15:00|41665.1|41645.1|41663.8|41643.8|41665.1|41645.1|41663.8|41643.8|0
1736190910000|2025-01-06 19:15:10|||||||||1
1736190930000|2025-01-06 19:15:30|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|41664.9|41644.9|3
1736190940000|2025-01-06 19:15:40|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|41667.4|41647.4|0
1736190950000|2025-01-06 19:15:50|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|1
1736190960000|2025-01-06 19:16:00|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|16
1736190980000|2025-01-06 19:16:20|||||||||1
1736190990000|2025-01-06 19:16:30|||||||||1
1736191000000|2025-01-06 19:16:40|41667.4|41647.4|41668.5|41648.5|41668.5|41648.5|41667.4|41647.4|6
1736191010000|2025-01-06 19:16:50|41669.9|41649.9|41669.9|41649.9|41671|41651|41669.9|41649.9|1
1736191020000|2025-01-06 19:17:00|41671|41651|41672.4|41652.4|41672.4|41652.4|41669.9|41649.9|1
1736191040000|2025-01-06 19:17:20|41673.8|41653.8|41678.8|41658.8|41678.8|41658.8|41673.8|41653.8|9
1736191050000|2025-01-06 19:17:30|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1736191070000|2025-01-06 19:17:50|41683.8|41663.8|41685.2|41665.2|41685.2|41665.2|41683.8|41663.8|12
1736191080000|2025-01-06 19:18:00|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|41686.3|41666.3|1
1736191090000|2025-01-06 19:18:10|||||||||7
1736191100000|2025-01-06 19:18:20|41687.7|41667.7|41683.8|41663.8|41687.7|41667.7|41683.8|41663.8|3
1736191110000|2025-01-06 19:18:30|||||||||1
1736191130000|2025-01-06 19:18:50|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|41681.3|41661.3|0
1736191140000|2025-01-06 19:19:00|41683.8|41663.8|41679.9|41659.9|41683.8|41663.8|41679.9|41659.9|6
1736191150000|2025-01-06 19:19:10|41681.3|41661.3|41679.9|41659.9|41681.3|41661.3|41679.9|41659.9|9
1736191160000|2025-01-06 19:19:20|41678.6|41658.6|41671.1|41651.1|41678.6|41658.6|41671.1|41651.1|8
1736191180000|2025-01-06 19:19:40|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|41669.7|41649.7|1
1736191210000|2025-01-06 19:20:10|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|2
1736191220000|2025-01-06 19:20:20|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|41665.8|41645.8|1
1736191230000|2025-01-06 19:20:30|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|41662.2|41642.2|1
1736191250000|2025-01-06 19:20:50|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|41659.7|41639.7|15
1736191260000|2025-01-06 19:21:00|41657|41637|41656.7|41636.7|41658.1|41638.1|41656.7|41636.7|36
1736191270000|2025-01-06 19:21:10|41658.1|41638.1|41654.5|41634.5|41658.1|41638.1|41654.5|41634.5|8
1736191280000|2025-01-06 19:21:20|41653.1|41633.1|41652|41632|41653.1|41633.1|41652|41632|5
1736191290000|2025-01-06 19:21:30|41650.6|41630.6|41652|41632|41652|41632|41650.6|41630.6|2
1736191300000|2025-01-06 19:21:40|41650.6|41630.6|41653.1|41633.1|41653.1|41633.1|41649.5|41629.5|6
1736191310000|2025-01-06 19:21:50|41652|41632|41655.6|41635.6|41657|41637|41652|41632|32
1736191320000|2025-01-06 19:22:00|41658.1|41638.1|41655.6|41635.6|41658.1|41638.1|41655.6|41635.6|2
1736191330000|2025-01-06 19:22:10|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|40
1736191340000|2025-01-06 19:22:20|41659.5|41639.5|41664.7|41644.7|41664.7|41644.7|41659.5|41639.5|49
1736191350000|2025-01-06 19:22:30|41663.3|41643.3|41659.5|41639.5|41663.3|41643.3|41659.5|41639.5|17
1736191360000|2025-01-06 19:22:40|41655.6|41635.6|41654.2|41634.2|41655.6|41635.6|41654.2|41634.2|6
1736191370000|2025-01-06 19:22:50|41652.9|41632.9|41651.5|41631.5|41652.9|41632.9|41651.5|41631.5|28
1736191380000|2025-01-06 19:23:00|41652.9|41632.9|41652.9|41632.9|41652.9|41632.9|41651.5|41631.5|3
1736191400000|2025-01-06 19:23:20|41651.5|41631.5|41647.9|41627.9|41652.9|41632.9|41647.9|41627.9|126
1736191410000|2025-01-06 19:23:30|41646.5|41626.5|41647.9|41627.9|41647.9|41627.9|41646.5|41626.5|0
1736191420000|2025-01-06 19:23:40|41645.4|41625.4|41646.5|41626.5|41646.5|41626.5|41644|41624|5
1736191430000|2025-01-06 19:23:50|41647.9|41627.9|41650.4|41630.4|41650.4|41630.4|41647.9|41627.9|18
1736191440000|2025-01-06 19:24:00|41652.9|41632.9|41658.1|41638.1|41658.1|41638.1|41651.7|41631.7|6
1736191450000|2025-01-06 19:24:10|41659.5|41639.5|41658.1|41638.1|41662|41642|41658.1|41638.1|4
1736191460000|2025-01-06 19:24:20|41659.5|41639.5|41658.1|41638.1|41659.5|41639.5|41658.1|41638.1|1
1736191470000|2025-01-06 19:24:30|41660.6|41640.6|41658.1|41638.1|41660.6|41640.6|41658.1|41638.1|0
1736191480000|2025-01-06 19:24:40|41657|41637|41655.6|41635.6|41657|41637|41655.6|41635.6|1
1736191490000|2025-01-06 19:24:50|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|7
1736191500000|2025-01-06 19:25:00|41657|41637|41654.2|41634.2|41657|41637|41653.1|41633.1|3
1736191510000|2025-01-06 19:25:10|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|0
1736191540000|2025-01-06 19:25:40|41654.5|41634.5|41650.6|41630.6|41655.6|41635.6|41650.6|41630.6|7
1736191560000|2025-01-06 19:26:00|41652|41632|41653.1|41633.1|41653.1|41633.1|41652|41632|3
1736191570000|2025-01-06 19:26:10|41655.6|41635.6|41650.6|41630.6|41655.6|41635.6|41650.6|41630.6|1
1736191580000|2025-01-06 19:26:20|||||||||1
1736191610000|2025-01-06 19:26:50|||||||||1
1736191620000|2025-01-06 19:27:00|||||||||12
1736191630000|2025-01-06 19:27:10|||||||||2
1736191640000|2025-01-06 19:27:20|41652|41632|41653.1|41633.1|41653.1|41633.1|41652|41632|1
1736191650000|2025-01-06 19:27:30|41654.5|41634.5|41658.1|41638.1|41658.1|41638.1|41654.5|41634.5|8
1736191660000|2025-01-06 19:27:40|||||||||1
1736191690000|2025-01-06 19:28:10|41656.7|41636.7|41655.6|41635.6|41656.7|41636.7|41655.6|41635.6|1
1736191710000|2025-01-06 19:28:30|||||||||5
1736191740000|2025-01-06 19:29:00|41654.2|41634.2|41652.9|41632.9|41654.2|41634.2|41652.9|41632.9|6
1736191750000|2025-01-06 19:29:10|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|0
1736191780000|2025-01-06 19:29:40|||||||||1
1736191790000|2025-01-06 19:29:50|41651.7|41631.7|41651.7|41631.7|41651.7|41631.7|41650.4|41630.4|8
1736191800000|2025-01-06 19:30:00|41650.4|41630.4|41649|41629|41650.4|41630.4|41649|41629|2
1736191810000|2025-01-06 19:30:10|||||||||3
1736191820000|2025-01-06 19:30:20|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|41650.4|41630.4|3
1736191840000|2025-01-06 19:30:40|41649.2|41629.2|41650.6|41630.6|41650.6|41630.6|41647.9|41627.9|1
1736191850000|2025-01-06 19:30:50|||||||||1
1736191860000|2025-01-06 19:31:00|||||||||2
1736191880000|2025-01-06 19:31:20|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|1
1736191890000|2025-01-06 19:31:30|41654.5|41634.5|41653.1|41633.1|41654.5|41634.5|41653.1|41633.1|1
1736191900000|2025-01-06 19:31:40|41654.5|41634.5|41653.1|41633.1|41654.5|41634.5|41653.1|41633.1|1
1736191910000|2025-01-06 19:31:50|41650.6|41630.6|41655.6|41635.6|41655.6|41635.6|41650.6|41630.6|11
1736191920000|2025-01-06 19:32:00|41653.1|41633.1|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|6
1736191940000|2025-01-06 19:32:20|||||||||1
1736191950000|2025-01-06 19:32:30|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|41658.1|41638.1|15
1736191960000|2025-01-06 19:32:40|41655.6|41635.6|41658.1|41638.1|41658.1|41638.1|41655.6|41635.6|2
1736191980000|2025-01-06 19:33:00|41656.8|41636.8|41655.6|41635.6|41656.8|41636.8|41655.6|41635.6|2
1736191990000|2025-01-06 19:33:10|41658.1|41638.1|41660.6|41640.6|41660.6|41640.6|41658.1|41638.1|1
1736192020000|2025-01-06 19:33:40|||||||||1
1736192030000|2025-01-06 19:33:50|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|41663.1|41643.1|2
1736192040000|2025-01-06 19:34:00|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|41665.6|41645.6|0
1736192050000|2025-01-06 19:34:10|41667|41647|41663.4|41643.4|41667|41647|41663.4|41643.4|16
1736192060000|2025-01-06 19:34:20|41660.6|41640.6|41653.1|41633.1|41660.6|41640.6|41650.6|41630.6|1
1736192090000|2025-01-06 19:34:50|||||||||1
1736192100000|2025-01-06 19:35:00|||||||||2
1736192110000|2025-01-06 19:35:10|41655.6|41635.6|41655.6|41635.6|41655.6|41635.6|41653.1|41633.1|1
1736192120000|2025-01-06 19:35:20|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|1
1736192160000|2025-01-06 19:36:00|||||||||6
1736192180000|2025-01-06 19:36:20|41654.5|41634.5|41657|41637|41657|41637|41654.5|41634.5|7
1736192200000|2025-01-06 19:36:40|||||||||1
1736192220000|2025-01-06 19:37:00|41655.6|41635.6|41658.1|41638.1|41658.1|41638.1|41655.6|41635.6|2
1736192230000|2025-01-06 19:37:10|||||||||1
1736192240000|2025-01-06 19:37:20|41660.6|41640.6|41663.1|41643.1|41663.1|41643.1|41660.6|41640.6|11
1736192270000|2025-01-06 19:37:50|||||||||2
1736192280000|2025-01-06 19:38:00|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|41660.6|41640.6|4
1736192290000|2025-01-06 19:38:10|41663.4|41643.4|41665.6|41645.6|41665.6|41645.6|41663.4|41643.4|4
1736192300000|2025-01-06 19:38:20|41667|41647|41668.1|41648.1|41668.1|41648.1|41667|41647|0
1736192310000|2025-01-06 19:38:30|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|1
1736192320000|2025-01-06 19:38:40|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|41668.1|41648.1|2
1736192330000|2025-01-06 19:38:50|||||||||1
1736192340000|2025-01-06 19:39:00|41665.6|41645.6|41668.1|41648.1|41670.6|41650.6|41665.6|41645.6|3
1736192350000|2025-01-06 19:39:10|41666.8|41646.8|41665.6|41645.6|41666.8|41646.8|41665.6|41645.6|2
1736192360000|2025-01-06 19:39:20|||||||||2
1736192370000|2025-01-06 19:39:30|41664.3|41644.3|41660.6|41640.6|41664.3|41644.3|41660.6|41640.6|0
1736192380000|2025-01-06 19:39:40|41659.3|41639.3|41655.6|41635.6|41659.3|41639.3|41655.6|41635.6|0
1736192390000|2025-01-06 19:39:50|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|41653.1|41633.1|2
1736192400000|2025-01-06 19:40:00|41652|41632|41655.6|41635.6|41655.6|41635.6|41652|41632|0
1736192410000|2025-01-06 19:40:10|41654.5|41634.5|41653.1|41633.1|41655.6|41635.6|41653.1|41633.1|0
1736192420000|2025-01-06 19:40:20|41655.6|41635.6|41653.1|41633.1|41655.6|41635.6|41653.1|41633.1|0
1736192430000|2025-01-06 19:40:30|41651.8|41631.8|41650.6|41630.6|41651.8|41631.8|41650.6|41630.6|0
1736192440000|2025-01-06 19:40:40|41649.3|41629.3|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192450000|2025-01-06 19:40:50|41649.3|41629.3|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192460000|2025-01-06 19:41:00|41648.1|41628.1|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|2
1736192470000|2025-01-06 19:41:10|41648.1|41628.1|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|0
1736192480000|2025-01-06 19:41:20|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|19
1736192490000|2025-01-06 19:41:30|41647|41627|41647|41627|41647|41627|41647|41627|0
1736192500000|2025-01-06 19:41:40|41649.5|41629.5|41650.6|41630.6|41650.6|41630.6|41649.5|41629.5|4
1736192510000|2025-01-06 19:41:50|||||||||5
1736192520000|2025-01-06 19:42:00|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|16
1736192530000|2025-01-06 19:42:10|41650.6|41630.6|41650.6|41630.6|41650.6|41630.6|41648.1|41628.1|16
1736192540000|2025-01-06 19:42:20|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|41648.1|41628.1|0
1736192550000|2025-01-06 19:42:30|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|41648.4|41628.4|22
1736192560000|2025-01-06 19:42:40|41647|41627|41648.4|41628.4|41648.4|41628.4|41647|41627|0
1736192580000|2025-01-06 19:43:00|41649.5|41629.5|41648.4|41628.4|41649.5|41629.5|41648.4|41628.4|4
1736192590000|2025-01-06 19:43:10|||||||||5
1736192620000|2025-01-06 19:43:40|||||||||17
1736192640000|2025-01-06 19:44:00|41649.7|41629.7|41652.2|41632.2|41652.2|41632.2|41648.4|41628.4|31
1736192650000|2025-01-06 19:44:10|41653.4|41633.4|41654.7|41634.7|41654.7|41634.7|41653.4|41633.4|5
1736192660000|2025-01-06 19:44:20|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|41657.2|41637.2|0
1736192670000|2025-01-06 19:44:30|41655.9|41635.9|41657.2|41637.2|41657.2|41637.2|41655.9|41635.9|2
1736192680000|2025-01-06 19:44:40|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|0
1736192700000|2025-01-06 19:45:00|41660|41640|41660|41640|41660|41640|41660|41640|8
1736192710000|2025-01-06 19:45:10|41661.3|41641.3|41660|41640|41662.5|41642.5|41660|41640|1
1736192750000|2025-01-06 19:45:50|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|41658.6|41638.6|4
1736192780000|2025-01-06 19:46:20|41657.2|41637.2|41653.4|41633.4|41657.2|41637.2|41653.4|41633.4|6
1736192810000|2025-01-06 19:46:50|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|4
1736192820000|2025-01-06 19:47:00|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|41652.2|41632.2|0
1736192850000|2025-01-06 19:47:30|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|41654.7|41634.7|5
1736192860000|2025-01-06 19:47:40|41650.9|41630.9|41652.2|41632.2|41652.2|41632.2|41650.9|41630.9|0
1736192890000|2025-01-06 19:48:10|41649.7|41629.7|41649.7|41629.7|41651.1|41631.1|41649.7|41629.7|15
1736192900000|2025-01-06 19:48:20|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|41651.1|41631.1|0
1736192910000|2025-01-06 19:48:30|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|41652.5|41632.5|5
1736192930000|2025-01-06 19:48:50|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|2
1736192940000|2025-01-06 19:49:00|41655|41635|41655|41635|41655|41635|41655|41635|0
1736192950000|2025-01-06 19:49:10|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|41656.3|41636.3|2
1736192960000|2025-01-06 19:49:20|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|0
1736192970000|2025-01-06 19:49:30|41656.3|41636.3|41658.8|41638.8|41658.8|41638.8|41656.3|41636.3|0
1736192980000|2025-01-06 19:49:40|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|41661.3|41641.3|12
1736192990000|2025-01-06 19:49:50|||||||||1
1736193000000|2025-01-06 19:50:00|41661.4|41641.4|41658.9|41638.9|41661.4|41641.4|41658.9|41638.9|3
1736193010000|2025-01-06 19:50:10|41660|41640|41661.4|41641.4|41661.4|41641.4|41660|41640|2
1736193040000|2025-01-06 19:50:40|41658.9|41638.9|41658.9|41638.9|41660.2|41640.2|41658.9|41638.9|2
1736193060000|2025-01-06 19:51:00|||||||||1
1736193080000|2025-01-06 19:51:20|41656.4|41636.4|41653.9|41633.9|41656.4|41636.4|41653.9|41633.9|1
1736193090000|2025-01-06 19:51:30|||||||||1
1736193100000|2025-01-06 19:51:40|41651.1|41631.1|41644.8|41624.8|41651.1|41631.1|41644.8|41624.8|22
1736193110000|2025-01-06 19:51:50|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|41641.1|41621.1|3
1736193120000|2025-01-06 19:52:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|22
1736193130000|2025-01-06 19:52:10|41638.4|41618.4|41633.4|41613.4|41638.4|41618.4|41633.4|41613.4|6
1736193170000|2025-01-06 19:52:50|||||||||3
1736193180000|2025-01-06 19:53:00|41630.9|41610.9|41632|41612|41632|41612|41630.9|41610.9|3
1736193190000|2025-01-06 19:53:10|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|0
1736193200000|2025-01-06 19:53:20|41633.4|41613.4|41632.3|41612.3|41633.4|41613.4|41632.3|41612.3|13
1736193210000|2025-01-06 19:53:30|41636.1|41616.1|41637.5|41617.5|41637.5|41617.5|41635|41615|1
1736193220000|2025-01-06 19:53:40|||||||||18
1736193230000|2025-01-06 19:53:50|||||||||4
1736193240000|2025-01-06 19:54:00|41638.9|41618.9|41640|41620|41640|41620|41638.9|41618.9|2
1736193250000|2025-01-06 19:54:10|41641.4|41621.4|41642.5|41622.5|41642.5|41622.5|41641.4|41621.4|4
1736193290000|2025-01-06 19:54:50|||||||||3
1736193300000|2025-01-06 19:55:00|41645|41625|41645|41625|41645|41625|41645|41625|0
1736193340000|2025-01-06 19:55:40|||||||||1
1736193360000|2025-01-06 19:56:00|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|1
1736193370000|2025-01-06 19:56:10|||||||||1
1736193380000|2025-01-06 19:56:20|||||||||1
1736193390000|2025-01-06 19:56:30|41640|41620|41640|41620|41640|41620|41640|41620|2
1736193410000|2025-01-06 19:56:50|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|1
1736193420000|2025-01-06 19:57:00|41633.6|41613.6|41630|41610|41633.6|41613.6|41630|41610|4
1736193430000|2025-01-06 19:57:10|41628.9|41608.9|41625|41605|41628.9|41608.9|41625|41605|0
1736193440000|2025-01-06 19:57:20|||||||||1
1736193450000|2025-01-06 19:57:30|||||||||1
1736193470000|2025-01-06 19:57:50|||||||||1
1736193490000|2025-01-06 19:58:10|41623.6|41603.6|41622.5|41602.5|41623.6|41603.6|41622.5|41602.5|1
1736193500000|2025-01-06 19:58:20|41621.1|41601.1|41616.1|41596.1|41621.1|41601.1|41615|41595|44
1736193510000|2025-01-06 19:58:30|41618.6|41598.6|41621.1|41601.1|41621.1|41601.1|41618.6|41598.6|15
1736193520000|2025-01-06 19:58:40|41619.8|41599.8|41618.6|41598.6|41621.1|41601.1|41618.6|41598.6|0
1736193540000|2025-01-06 19:59:00|41621.1|41601.1|41623.6|41603.6|41623.6|41603.6|41618.6|41598.6|4
1736193560000|2025-01-06 19:59:20|41626.1|41606.1|41631.1|41611.1|41631.1|41611.1|41626.1|41606.1|19
1736193570000|2025-01-06 19:59:30|||||||||9
1736193590000|2025-01-06 19:59:50|41628.6|41608.6|41631.1|41611.1|41631.1|41611.1|41628.6|41608.6|7
1736193600000|2025-01-06 20:00:00|41629.8|41609.8|41626.1|41606.1|41629.8|41609.8|41624.8|41604.8|7
1736193610000|2025-01-06 20:00:10|41625|41605|41623.6|41603.6|41626.1|41606.1|41623.6|41603.6|6
1736193650000|2025-01-06 20:00:50|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41624.8|41604.8|9
1736193660000|2025-01-06 20:01:00|41627.5|41607.5|41631.1|41611.1|41631.1|41611.1|41627.5|41607.5|6
1736193680000|2025-01-06 20:01:20|41628.6|41608.6|41626.1|41606.1|41628.6|41608.6|41626.1|41606.1|1
1736193700000|2025-01-06 20:01:40|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|1
1736193710000|2025-01-06 20:01:50|41627.5|41607.5|41626.1|41606.1|41627.5|41607.5|41626.1|41606.1|0
1736193720000|2025-01-06 20:02:00|||||||||2
1736193740000|2025-01-06 20:02:20|||||||||1
1736193750000|2025-01-06 20:02:30|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|41623.6|41603.6|1
1736193760000|2025-01-06 20:02:40|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|41626.1|41606.1|1
1736193810000|2025-01-06 20:03:30|41628.6|41608.6|41628.6|41608.6|41628.6|41608.6|41626.1|41606.1|1
1736193830000|2025-01-06 20:03:50|41630|41610|41630|41610|41630|41610|41630|41610|2
1736193840000|2025-01-06 20:04:00|41631.1|41611.1|41633.6|41613.6|41633.6|41613.6|41631.1|41611.1|2
1736193850000|2025-01-06 20:04:10|41635|41615|41636.1|41616.1|41636.1|41616.1|41635|41615|0
1736193860000|2025-01-06 20:04:20|41637.3|41617.3|41641.1|41621.1|41641.1|41621.1|41637.3|41617.3|0
1736193870000|2025-01-06 20:04:30|41640|41620|41640|41620|41640|41620|41640|41620|5
1736193880000|2025-01-06 20:04:40|41637.5|41617.5|41632.5|41612.5|41637.5|41617.5|41632.5|41612.5|1
1736193890000|2025-01-06 20:04:50|41635|41615|41632.5|41612.5|41635|41615|41632.5|41612.5|0
1736193900000|2025-01-06 20:05:00|41635|41615|41635|41615|41635|41615|41632.5|41612.5|0
1736193930000|2025-01-06 20:05:30|41637.5|41617.5|41635|41615|41637.5|41617.5|41635|41615|0
1736193940000|2025-01-06 20:05:40|41632.5|41612.5|41632.5|41612.5|41633.7|41613.7|41632.5|41612.5|1
1736193950000|2025-01-06 20:05:50|41630|41610|41630|41610|41630|41610|41630|41610|0
1736193960000|2025-01-06 20:06:00|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|41631.2|41611.2|1
1736193970000|2025-01-06 20:06:10|41629.8|41609.8|41626.2|41606.2|41629.8|41609.8|41626.2|41606.2|1
1736193980000|2025-01-06 20:06:20|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|0
1736193990000|2025-01-06 20:06:30|41626.2|41606.2|41628.7|41608.7|41628.7|41608.7|41626.2|41606.2|0
1736194010000|2025-01-06 20:06:50|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|41626.2|41606.2|0
1736194020000|2025-01-06 20:07:00|||||||||1
1736194040000|2025-01-06 20:07:20|||||||||4
1736194050000|2025-01-06 20:07:30|41627.5|41607.5|41628.7|41608.7|41628.7|41608.7|41627.5|41607.5|0
1736194070000|2025-01-06 20:07:50|41631.2|41611.2|41633.7|41613.7|41633.7|41613.7|41631.2|41611.2|1
1736194080000|2025-01-06 20:08:00|41631.2|41611.2|41631.2|41611.2|41633.7|41613.7|41631.2|41611.2|7
1736194100000|2025-01-06 20:08:20|41633.7|41613.7|41636.2|41616.2|41636.2|41616.2|41633.7|41613.7|1
1736194120000|2025-01-06 20:08:40|||||||||1
1736194130000|2025-01-06 20:08:50|||||||||2
1736194140000|2025-01-06 20:09:00|41638.7|41618.7|41641.2|41621.2|41641.2|41621.2|41638.7|41618.7|0
1736194160000|2025-01-06 20:09:20|41640|41620|41642.5|41622.5|41642.5|41622.5|41640|41620|1
1736194170000|2025-01-06 20:09:30|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|41643.7|41623.7|2
1736194180000|2025-01-06 20:09:40|||||||||2
1736194190000|2025-01-06 20:09:50|41642.3|41622.3|41641.2|41621.2|41642.3|41622.3|41641.2|41621.2|1
1736194210000|2025-01-06 20:10:10|41642.5|41622.5|41645|41625|41645|41625|41642.5|41622.5|0
1736194220000|2025-01-06 20:10:20|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|13
1736194230000|2025-01-06 20:10:30|41640|41620|41640|41620|41640|41620|41640|41620|2
1736194250000|2025-01-06 20:10:50|41641.4|41621.4|41642.5|41622.5|41642.5|41622.5|41640|41620|1
1736194260000|2025-01-06 20:11:00|41643.9|41623.9|41642.5|41622.5|41643.9|41623.9|41642.5|41622.5|2
1736194280000|2025-01-06 20:11:20|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|0
1736194290000|2025-01-06 20:11:30|41645|41625|41642.5|41622.5|41645|41625|41642.5|41622.5|0
1736194300000|2025-01-06 20:11:40|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|0
1736194310000|2025-01-06 20:11:50|41643.7|41623.7|41645|41625|41645|41625|41642.5|41622.5|0
1736194330000|2025-01-06 20:12:10|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|3
1736194350000|2025-01-06 20:12:30|41640|41620|41640|41620|41640|41620|41640|41620|0
1736194360000|2025-01-06 20:12:40|||||||||1
1736194380000|2025-01-06 20:13:00|||||||||5
1736194390000|2025-01-06 20:13:10|41641.4|41621.4|41645|41625|41645|41625|41641.4|41621.4|1
1736194430000|2025-01-06 20:13:50|41646.2|41626.2|41647.5|41627.5|41647.5|41627.5|41646.2|41626.2|3
1736194440000|2025-01-06 20:14:00|41645|41625|41645|41625|41645|41625|41645|41625|0
1736194450000|2025-01-06 20:14:10|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|41647.5|41627.5|0
1736194480000|2025-01-06 20:14:40|||||||||2
1736194500000|2025-01-06 20:15:00|41650|41630|41650|41630|41650|41630|41650|41630|5
1736194520000|2025-01-06 20:15:20|||||||||3
1736194530000|2025-01-06 20:15:30|41648.7|41628.7|41645|41625|41648.7|41628.7|41645|41625|3
1736194540000|2025-01-06 20:15:40|41642.5|41622.5|41645|41625|41645|41625|41642.5|41622.5|1
1736194560000|2025-01-06 20:16:00|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|2
1736194570000|2025-01-06 20:16:10|41647.5|41627.5|41648.9|41628.9|41648.9|41628.9|41647.5|41627.5|2
1736194580000|2025-01-06 20:16:20|41651.4|41631.4|41651.4|41631.4|41653.9|41633.9|41650|41630|1
1736194600000|2025-01-06 20:16:40|41652.8|41632.8|41655|41635|41655|41635|41651.4|41631.4|9
1736194610000|2025-01-06 20:16:50|41655.3|41635.3|41653.9|41633.9|41655.3|41635.3|41653.9|41633.9|0
1736194620000|2025-01-06 20:17:00|41656.4|41636.4|41651.4|41631.4|41656.4|41636.4|41651.4|41631.4|2
1736194630000|2025-01-06 20:17:10|41652.8|41632.8|41651.4|41631.4|41652.8|41632.8|41651.4|41631.4|1
1736194640000|2025-01-06 20:17:20|41652.8|41632.8|41656.4|41636.4|41656.4|41636.4|41652.8|41632.8|1
1736194670000|2025-01-06 20:17:50|41657.8|41637.8|41658.9|41638.9|41658.9|41638.9|41657.8|41637.8|17
1736194680000|2025-01-06 20:18:00|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|10
1736194690000|2025-01-06 20:18:10|||||||||2
1736194710000|2025-01-06 20:18:30|41653.9|41633.9|41653.9|41633.9|41656.4|41636.4|41653.9|41633.9|1
1736194720000|2025-01-06 20:18:40|41651.4|41631.4|41650.3|41630.3|41651.4|41631.4|41648.9|41628.9|1
1736194730000|2025-01-06 20:18:50|41650|41630|41651.4|41631.4|41651.4|41631.4|41650|41630|0
1736194740000|2025-01-06 20:19:00|41652.8|41632.8|41653.9|41633.9|41653.9|41633.9|41652.8|41632.8|30
1736194760000|2025-01-06 20:19:20|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|41656.6|41636.6|1
1736194780000|2025-01-06 20:19:40|||||||||1
1736194790000|2025-01-06 20:19:50|||||||||3
1736194800000|2025-01-06 20:20:00|41658|41638|41656.6|41636.6|41658|41638|41656.6|41636.6|0
1736194820000|2025-01-06 20:20:20|41657.8|41637.8|41659.1|41639.1|41659.1|41639.1|41657.8|41637.8|2
1736194830000|2025-01-06 20:20:30|41657.8|41637.8|41656.6|41636.6|41659.1|41639.1|41656.6|41636.6|5
1736194840000|2025-01-06 20:20:40|41658|41638|41659.1|41639.1|41659.1|41639.1|41658|41638|6
1736194860000|2025-01-06 20:21:00|41657.8|41637.8|41656.6|41636.6|41657.8|41637.8|41656.6|41636.6|0
1736194880000|2025-01-06 20:21:20|||||||||27
1736194890000|2025-01-06 20:21:30|||||||||2
1736194900000|2025-01-06 20:21:40|||||||||3
1736194960000|2025-01-06 20:22:40|||||||||1
1736194980000|2025-01-06 20:23:00|||||||||2
1736194990000|2025-01-06 20:23:10|41659.1|41639.1|41656.6|41636.6|41661.6|41641.6|41656.6|41636.6|5
1736195000000|2025-01-06 20:23:20|41659.1|41639.1|41661.6|41641.6|41661.6|41641.6|41656.6|41636.6|4
1736195020000|2025-01-06 20:23:40|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|4
1736195030000|2025-01-06 20:23:50|41663|41643|41664.2|41644.2|41665.5|41645.5|41663|41643|4
1736195040000|2025-01-06 20:24:00|41665.5|41645.5|41663|41643|41665.5|41645.5|41661.7|41641.7|3
1736195050000|2025-01-06 20:24:10|41664.2|41644.2|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|0
1736195090000|2025-01-06 20:24:50|41667.8|41647.8|41669.2|41649.2|41669.2|41649.2|41667.8|41647.8|1
1736195100000|2025-01-06 20:25:00|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41664.2|41644.2|1
1736195110000|2025-01-06 20:25:10|||||||||2
1736195120000|2025-01-06 20:25:20|41668|41648|41668|41648|41668|41648|41668|41648|2
1736195130000|2025-01-06 20:25:30|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|41666.7|41646.7|2
1736195140000|2025-01-06 20:25:40|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|41664.2|41644.2|4
1736195180000|2025-01-06 20:26:20|||||||||2
1736195190000|2025-01-06 20:26:30|||||||||3
1736195200000|2025-01-06 20:26:40|41662.8|41642.8|41661.7|41641.7|41662.8|41642.8|41661.7|41641.7|12
1736195220000|2025-01-06 20:27:00|||||||||1
1736195230000|2025-01-06 20:27:10|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|41660.3|41640.3|2
1736195240000|2025-01-06 20:27:20|41657.8|41637.8|41656.7|41636.7|41657.8|41637.8|41656.7|41636.7|1
1736195250000|2025-01-06 20:27:30|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|0
1736195260000|2025-01-06 20:27:40|41649.2|41629.2|41651.7|41631.7|41651.7|41631.7|41649.2|41629.2|1
1736195280000|2025-01-06 20:28:00|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|41649.2|41629.2|0
1736195290000|2025-01-06 20:28:10|41650.5|41630.5|41651.7|41631.7|41651.7|41631.7|41650.5|41630.5|0
1736195300000|2025-01-06 20:28:20|||||||||3
1736195310000|2025-01-06 20:28:30|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|3
1736195320000|2025-01-06 20:28:40|41653|41633|41654.2|41634.2|41654.2|41634.2|41651.7|41631.7|2
1736195330000|2025-01-06 20:28:50|41656.7|41636.7|41651.7|41631.7|41656.7|41636.7|41651.7|41631.7|0
1736195340000|2025-01-06 20:29:00|41653|41633|41654.2|41634.2|41654.2|41634.2|41653|41633|0
1736195350000|2025-01-06 20:29:10|||||||||1
1736195360000|2025-01-06 20:29:20|41655.5|41635.5|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|1
1736195380000|2025-01-06 20:29:40|41655.3|41635.3|41654.2|41634.2|41655.3|41635.3|41654.2|41634.2|3
1736195400000|2025-01-06 20:30:00|41656.7|41636.7|41654.2|41634.2|41656.7|41636.7|41654.2|41634.2|3
1736195410000|2025-01-06 20:30:10|41652.8|41632.8|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|4
1736195420000|2025-01-06 20:30:20|||||||||1
1736195440000|2025-01-06 20:30:40|41653|41633|41659.2|41639.2|41659.2|41639.2|41653|41633|17
1736195450000|2025-01-06 20:30:50|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|41661.7|41641.7|0
1736195460000|2025-01-06 20:31:00|41659.2|41639.2|41656.7|41636.7|41659.2|41639.2|41656.7|41636.7|2
1736195470000|2025-01-06 20:31:10|41654.2|41634.2|41651.7|41631.7|41654.2|41634.2|41651.7|41631.7|3
1736195490000|2025-01-06 20:31:30|41648.9|41628.9|41644.2|41624.2|41648.9|41628.9|41644.2|41624.2|11
1736195500000|2025-01-06 20:31:40|41642.8|41622.8|41641.7|41621.7|41642.8|41622.8|41641.7|41621.7|0
1736195510000|2025-01-06 20:31:50|41644.2|41624.2|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|0
1736195530000|2025-01-06 20:32:10|41643|41623|41641.7|41621.7|41644.2|41624.2|41641.7|41621.7|0
1736195540000|2025-01-06 20:32:20|41643|41623|41636.4|41616.4|41644.2|41624.2|41636.4|41616.4|14
1736195590000|2025-01-06 20:33:10|41635.3|41615.3|41633.9|41613.9|41635.3|41615.3|41633.9|41613.9|2
1736195600000|2025-01-06 20:33:20|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|41631.4|41611.4|0
1736195620000|2025-01-06 20:33:40|41630.1|41610.1|41626.4|41606.4|41630.1|41610.1|41626.4|41606.4|3
1736195630000|2025-01-06 20:33:50|||||||||1
1736195640000|2025-01-06 20:34:00|||||||||1
1736195650000|2025-01-06 20:34:10|41625.1|41605.1|41621.4|41601.4|41625.1|41605.1|41621.4|41601.4|0
1736195670000|2025-01-06 20:34:30|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|1
1736195680000|2025-01-06 20:34:40|||||||||1
1736195690000|2025-01-06 20:34:50|||||||||2
1736195700000|2025-01-06 20:35:00|41626.4|41606.4|41626.4|41606.4|41628.9|41608.9|41626.4|41606.4|5
1736195750000|2025-01-06 20:35:50|41625.3|41605.3|41626.4|41606.4|41626.4|41606.4|41625.3|41605.3|5
1736195760000|2025-01-06 20:36:00|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|41628.9|41608.9|6
1736195780000|2025-01-06 20:36:20|||||||||1
1736195820000|2025-01-06 20:37:00|||||||||3
1736195840000|2025-01-06 20:37:20|||||||||4
1736195850000|2025-01-06 20:37:30|41627.6|41607.6|41625.1|41605.1|41627.6|41607.6|41625.1|41605.1|2
1736195860000|2025-01-06 20:37:40|||||||||13
1736195870000|2025-01-06 20:37:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|1
1736195880000|2025-01-06 20:38:00|41626.2|41606.2|41625.1|41605.1|41626.2|41606.2|41625.1|41605.1|0
1736195890000|2025-01-06 20:38:10|41627.6|41607.6|41630.1|41610.1|41630.1|41610.1|41627.6|41607.6|2
1736195900000|2025-01-06 20:38:20|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1736195910000|2025-01-06 20:38:30|||||||||3
1736195920000|2025-01-06 20:38:40|41626.5|41606.5|41626.2|41606.2|41626.5|41606.5|41625.1|41605.1|0
1736195940000|2025-01-06 20:39:00|41628.7|41608.7|41627.6|41607.6|41628.7|41608.7|41627.6|41607.6|0
1736195950000|2025-01-06 20:39:10|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|41628.7|41608.7|0
1736195960000|2025-01-06 20:39:20|||||||||2
1736195970000|2025-01-06 20:39:30|41630.1|41610.1|41628.7|41608.7|41631.2|41611.2|41628.7|41608.7|0
1736195980000|2025-01-06 20:39:40|||||||||1
1736195990000|2025-01-06 20:39:50|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|1
1736196000000|2025-01-06 20:40:00|41629|41609|41630.1|41610.1|41630.1|41610.1|41629|41609|0
1736196020000|2025-01-06 20:40:20|41627.6|41607.6|41630.1|41610.1|41630.1|41610.1|41627.6|41607.6|2
1736196030000|2025-01-06 20:40:30|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|0
1736196040000|2025-01-06 20:40:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|0
1736196050000|2025-01-06 20:40:50|||||||||2
1736196060000|2025-01-06 20:41:00|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|2
1736196070000|2025-01-06 20:41:10|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|0
1736196080000|2025-01-06 20:41:20|41639|41619|41640.1|41620.1|41640.1|41620.1|41639|41619|0
1736196090000|2025-01-06 20:41:30|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|3
1736196100000|2025-01-06 20:41:40|41639|41619|41642.6|41622.6|41642.6|41622.6|41639|41619|3
1736196120000|2025-01-06 20:42:00|41640.1|41620.1|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196130000|2025-01-06 20:42:10|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196140000|2025-01-06 20:42:20|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196150000|2025-01-06 20:42:30|41641.5|41621.5|41646.5|41626.5|41646.5|41626.5|41641.5|41621.5|24
1736196160000|2025-01-06 20:42:40|41647.8|41627.8|41646.5|41626.5|41647.8|41627.8|41646.5|41626.5|1
1736196180000|2025-01-06 20:43:00|41647.8|41627.8|41646.5|41626.5|41647.8|41627.8|41646.5|41626.5|2
1736196210000|2025-01-06 20:43:30|41645.1|41625.1|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|6
1736196220000|2025-01-06 20:43:40|41645.1|41625.1|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|1
1736196230000|2025-01-06 20:43:50|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736196240000|2025-01-06 20:44:00|41646.2|41626.2|41650.1|41630.1|41650.1|41630.1|41646.2|41626.2|1
1736196250000|2025-01-06 20:44:10|41649|41629|41647.6|41627.6|41649|41629|41646.2|41626.2|2
1736196260000|2025-01-06 20:44:20|41649|41629|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|2
1736196270000|2025-01-06 20:44:30|||||||||1
1736196280000|2025-01-06 20:44:40|41650.1|41630.1|41647.6|41627.6|41650.1|41630.1|41647.6|41627.6|2
1736196300000|2025-01-06 20:45:00|41646.2|41626.2|41645.1|41625.1|41646.2|41626.2|41645.1|41625.1|2
1736196320000|2025-01-06 20:45:20|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41640.1|41620.1|7
1736196340000|2025-01-06 20:45:40|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736196350000|2025-01-06 20:45:50|41636.5|41616.5|41635.1|41615.1|41636.5|41616.5|41635.1|41615.1|0
1736196360000|2025-01-06 20:46:00|||||||||3
1736196370000|2025-01-06 20:46:10|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|1
1736196380000|2025-01-06 20:46:20|||||||||1
1736196390000|2025-01-06 20:46:30|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|41630.1|41610.1|5
1736196410000|2025-01-06 20:46:50|41632.6|41612.6|41631.2|41611.2|41632.6|41612.6|41631.2|41611.2|0
1736196420000|2025-01-06 20:47:00|41630.1|41610.1|41630.1|41610.1|41632.6|41612.6|41630.1|41610.1|0
1736196440000|2025-01-06 20:47:20|41631.5|41611.5|41632.6|41612.6|41632.6|41612.6|41631.5|41611.5|4
1736196470000|2025-01-06 20:47:50|41630.1|41610.1|41630.1|41610.1|41631.5|41611.5|41630.1|41610.1|6
1736196480000|2025-01-06 20:48:00|41631.5|41611.5|41630.1|41610.1|41632.6|41612.6|41630.1|41610.1|0
1736196490000|2025-01-06 20:48:10|||||||||3
1736196500000|2025-01-06 20:48:20|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|0
1736196510000|2025-01-06 20:48:30|41629|41609|41630.1|41610.1|41630.1|41610.1|41629|41609|2
1736196520000|2025-01-06 20:48:40|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|41632.6|41612.6|3
1736196550000|2025-01-06 20:49:10|41634|41614|41635.1|41615.1|41635.1|41615.1|41634|41614|9
1736196560000|2025-01-06 20:49:20|||||||||2
1736196570000|2025-01-06 20:49:30|41633.7|41613.7|41635.1|41615.1|41635.1|41615.1|41633.7|41613.7|1
1736196580000|2025-01-06 20:49:40|41636.5|41616.5|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|0
1736196600000|2025-01-06 20:50:00|41632.6|41612.6|41635.1|41615.1|41640.1|41620.1|41632.6|41612.6|9
1736196610000|2025-01-06 20:50:10|41637.6|41617.6|41635.1|41615.1|41637.6|41617.6|41635.1|41615.1|1
1736196620000|2025-01-06 20:50:20|41636.5|41616.5|41636.2|41616.2|41637.6|41617.6|41635.1|41615.1|1
1736196630000|2025-01-06 20:50:30|41635.1|41615.1|41637.6|41617.6|41637.6|41617.6|41635.1|41615.1|0
1736196640000|2025-01-06 20:50:40|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|0
1736196650000|2025-01-06 20:50:50|41638.7|41618.7|41640.1|41620.1|41640.1|41620.1|41638.7|41618.7|4
1736196690000|2025-01-06 20:51:30|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|6
1736196710000|2025-01-06 20:51:50|41640.1|41620.1|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|2
1736196720000|2025-01-06 20:52:00|41639|41619|41632.6|41612.6|41639|41619|41632.6|41612.6|7
1736196730000|2025-01-06 20:52:10|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|0
1736196750000|2025-01-06 20:52:30|||||||||2
1736196770000|2025-01-06 20:52:50|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|2
1736196780000|2025-01-06 20:53:00|41638.8|41618.8|41644|41624|41644|41624|41638.8|41618.8|3
1736196790000|2025-01-06 20:53:10|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736196800000|2025-01-06 20:53:20|41641.5|41621.5|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|1
1736196820000|2025-01-06 20:53:40|41638.8|41618.8|41637.6|41617.6|41638.8|41618.8|41637.6|41617.6|1
1736196830000|2025-01-06 20:53:50|||||||||1
1736196840000|2025-01-06 20:54:00|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|0
1736196850000|2025-01-06 20:54:10|41639|41619|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|2
1736196860000|2025-01-06 20:54:20|41640.1|41620.1|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|2
1736196880000|2025-01-06 20:54:40|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|0
1736196890000|2025-01-06 20:54:50|41641.5|41621.5|41645.1|41625.1|41645.1|41625.1|41641.5|41621.5|8
1736196900000|2025-01-06 20:55:00|||||||||1
1736196910000|2025-01-06 20:55:10|41647.6|41627.6|41642.6|41622.6|41647.6|41627.6|41642.6|41622.6|5
1736196920000|2025-01-06 20:55:20|||||||||1
1736196930000|2025-01-06 20:55:30|41640.1|41620.1|41641.5|41621.5|41642.6|41622.6|41640.1|41620.1|1
1736196940000|2025-01-06 20:55:40|41642.6|41622.6|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736196950000|2025-01-06 20:55:50|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41640.1|41620.1|0
1736196960000|2025-01-06 20:56:00|41644|41624|41643.8|41623.8|41644|41624|41642.6|41622.6|3
1736196970000|2025-01-06 20:56:10|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736196980000|2025-01-06 20:56:20|41644|41624|41645.1|41625.1|41645.1|41625.1|41644|41624|1
1736197000000|2025-01-06 20:56:40|||||||||1
1736197010000|2025-01-06 20:56:50|41646.5|41626.5|41645.1|41625.1|41646.5|41626.5|41645.1|41625.1|0
1736197030000|2025-01-06 20:57:10|41646.5|41626.5|41647.6|41627.6|41647.6|41627.6|41646.5|41626.5|1
1736197040000|2025-01-06 20:57:20|41646.3|41626.3|41646.5|41626.5|41646.5|41626.5|41645.1|41625.1|0
1736197050000|2025-01-06 20:57:30|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|2
1736197060000|2025-01-06 20:57:40|41641.3|41621.3|41642.6|41622.6|41642.6|41622.6|41641.3|41621.3|0
1736197080000|2025-01-06 20:58:00|41644|41624|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|3
1736197090000|2025-01-06 20:58:10|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|3
1736197110000|2025-01-06 20:58:30|||||||||1
1736197120000|2025-01-06 20:58:40|41645.1|41625.1|41642.6|41622.6|41645.1|41625.1|41640.1|41620.1|4
1736197130000|2025-01-06 20:58:50|41644|41624|41642.6|41622.6|41645.1|41625.1|41642.6|41622.6|1
1736197140000|2025-01-06 20:59:00|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1736197160000|2025-01-06 20:59:20|||||||||1
1736197170000|2025-01-06 20:59:30|41646.5|41626.5|41647.6|41627.6|41647.6|41627.6|41646.3|41626.3|6
1736197180000|2025-01-06 20:59:40|41649|41629|41647.6|41627.6|41649|41629|41647.6|41627.6|2
1736197190000|2025-01-06 20:59:50|41646.3|41626.3|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|6
1736197200000|2025-01-06 21:00:00|41646.5|41626.5|41650.1|41630.1|41650.1|41630.1|41645.1|41625.1|6
1736197210000|2025-01-06 21:00:10|41645.1|41625.1|41646.3|41626.3|41647.6|41627.6|41645.1|41625.1|2
1736197220000|2025-01-06 21:00:20|41649|41629|41648.8|41628.8|41650.1|41630.1|41648.8|41628.8|3
1736197230000|2025-01-06 21:00:30|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736197240000|2025-01-06 21:00:40|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|4
1736197260000|2025-01-06 21:01:00|41651.5|41631.5|41654|41634|41654|41634|41651.5|41631.5|4
1736197280000|2025-01-06 21:01:20|41652.6|41632.6|41651.5|41631.5|41652.6|41632.6|41651.5|41631.5|0
1736197300000|2025-01-06 21:01:40|41650.1|41630.1|41643.8|41623.8|41650.1|41630.1|41643.8|41623.8|13
1736197310000|2025-01-06 21:01:50|||||||||4
1736197320000|2025-01-06 21:02:00|||||||||1
1736197330000|2025-01-06 21:02:10|41642.4|41622.4|41640.1|41620.1|41642.4|41622.4|41640.1|41620.1|17
1736197350000|2025-01-06 21:02:30|41637.6|41617.6|41637.6|41617.6|41640.1|41620.1|41637.6|41617.6|4
1736197360000|2025-01-06 21:02:40|41640.1|41620.1|41635.1|41615.1|41640.1|41620.1|41635.1|41615.1|0
1736197410000|2025-01-06 21:03:30|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|22
1736197450000|2025-01-06 21:04:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41635.1|41615.1|4
1736197460000|2025-01-06 21:04:20|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736197470000|2025-01-06 21:04:30|41638.8|41618.8|41640.1|41620.1|41640.1|41620.1|41638.8|41618.8|12
1736197520000|2025-01-06 21:05:20|41641.5|41621.5|41642.6|41622.6|41642.6|41622.6|41641.5|41621.5|5
1736197540000|2025-01-06 21:05:40|||||||||1
1736197550000|2025-01-06 21:05:50|41639.9|41619.9|41640.1|41620.1|41640.1|41620.1|41639.9|41619.9|41
1736197560000|2025-01-06 21:06:00|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|2
1736197570000|2025-01-06 21:06:10|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|41641.5|41621.5|1
1736197580000|2025-01-06 21:06:20|41642.6|41622.6|41640.1|41620.1|41642.6|41622.6|41640.1|41620.1|0
1736197660000|2025-01-06 21:07:40|||||||||1
1736197680000|2025-01-06 21:08:00|41637.6|41617.6|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|1
1736197690000|2025-01-06 21:08:10|41638.8|41618.8|41637.6|41617.6|41638.8|41618.8|41637.6|41617.6|0
1736197710000|2025-01-06 21:08:30|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|1
1736197720000|2025-01-06 21:08:40|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|41637.6|41617.6|0
1736197760000|2025-01-06 21:09:20|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|41635.1|41615.1|3
1736197780000|2025-01-06 21:09:40|41635.2|41615.2|41630.2|41610.2|41635.2|41615.2|41630.2|41610.2|5
1736197790000|2025-01-06 21:09:50|41628.8|41608.8|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|1
1736197800000|2025-01-06 21:10:00|41627.7|41607.7|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|1
1736197810000|2025-01-06 21:10:10|||||||||1
1736197820000|2025-01-06 21:10:20|41628.8|41608.8|41630.2|41610.2|41630.2|41610.2|41627.7|41607.7|2
1736197830000|2025-01-06 21:10:30|||||||||1
1736197890000|2025-01-06 21:11:30|||||||||1
1736197900000|2025-01-06 21:11:40|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|41631.5|41611.5|0
1736197920000|2025-01-06 21:12:00|||||||||1
1736197970000|2025-01-06 21:12:50|||||||||3
1736197990000|2025-01-06 21:13:10|||||||||1
1736198010000|2025-01-06 21:13:30|41634|41614|41634|41614|41634|41614|41634|41614|0
1736198030000|2025-01-06 21:13:50|41635.2|41615.2|41636.5|41616.5|41636.5|41616.5|41635.2|41615.2|1
1736198040000|2025-01-06 21:14:00|41637.7|41617.7|41636.5|41616.5|41637.7|41617.7|41635.2|41615.2|0
1736198050000|2025-01-06 21:14:10|41636.3|41616.3|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1736198060000|2025-01-06 21:14:20|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|1
1736198100000|2025-01-06 21:15:00|41635.2|41615.2|41635.2|41615.2|41637.7|41617.7|41635.2|41615.2|12
1736198140000|2025-01-06 21:15:40|||||||||1
1736198150000|2025-01-06 21:15:50|||||||||2
1736198180000|2025-01-06 21:16:20|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|41633.8|41613.8|1
1736198190000|2025-01-06 21:16:30|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|41635.2|41615.2|2
1736198230000|2025-01-06 21:17:10|||||||||1
1736198250000|2025-01-06 21:17:30|||||||||2
1736198350000|2025-01-06 21:19:10|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|41636.5|41616.5|1
1736198400000|2025-01-06 21:20:00|||||||||3
1736198480000|2025-01-06 21:21:20|41637.7|41617.7|41639|41619|41639|41619|41637.7|41617.7|0
1736198530000|2025-01-06 21:22:10|||||||||1
1736198540000|2025-01-06 21:22:20|||||||||1
1736198580000|2025-01-06 21:23:00|41641.5|41621.5|41642.7|41622.7|41642.7|41622.7|41641.5|41621.5|6
1736198600000|2025-01-06 21:23:20|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736198640000|2025-01-06 21:24:00|||||||||1
1736198650000|2025-01-06 21:24:10|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|3
1736198680000|2025-01-06 21:24:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|4
1736198690000|2025-01-06 21:24:50|41651.5|41631.5|41652.9|41632.9|41652.9|41632.9|41651.5|41631.5|3
1736198700000|2025-01-06 21:25:00|41654|41634|41654|41634|41654|41634|41654|41634|0
1736198710000|2025-01-06 21:25:10|41652.7|41632.7|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|0
1736198730000|2025-01-06 21:25:30|41656.5|41636.5|41655.4|41635.4|41656.5|41636.5|41654|41634|2
1736198740000|2025-01-06 21:25:40|41654|41634|41655.4|41635.4|41655.4|41635.4|41654|41634|1
1736198750000|2025-01-06 21:25:50|41657.9|41637.9|41656.5|41636.5|41657.9|41637.9|41656.5|41636.5|2
1736198770000|2025-01-06 21:26:10|41656.8|41636.8|41654|41634|41656.8|41636.8|41654|41634|1
1736198780000|2025-01-06 21:26:20|41655.4|41635.4|41656.5|41636.5|41656.5|41636.5|41655.4|41635.4|0
1736198810000|2025-01-06 21:26:50|41656.6|41636.6|41659.1|41639.1|41659.1|41639.1|41656.6|41636.6|0
1736198840000|2025-01-06 21:27:20|||||||||1
1736198930000|2025-01-06 21:28:50|||||||||4
1736198940000|2025-01-06 21:29:00|41657.7|41637.7|41659.1|41639.1|41659.1|41639.1|41657.7|41637.7|1
1736199000000|2025-01-06 21:30:00|41657.7|41637.7|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|3
1736199010000|2025-01-06 21:30:10|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|41653.8|41633.8|3
1736199020000|2025-01-06 21:30:20|41654.1|41634.1|41652.7|41632.7|41655.2|41635.2|41650.2|41630.2|0
1736199030000|2025-01-06 21:30:30|41651.3|41631.3|41650.2|41630.2|41651.6|41631.6|41650.2|41630.2|0
1736199040000|2025-01-06 21:30:40|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|41651.6|41631.6|0
1736199050000|2025-01-06 21:30:50|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|0
1736199060000|2025-01-06 21:31:00|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736199140000|2025-01-06 21:32:20|||||||||1
1736199150000|2025-01-06 21:32:30|||||||||1
1736199240000|2025-01-06 21:34:00|||||||||1
1736199250000|2025-01-06 21:34:10|||||||||2
1736199280000|2025-01-06 21:34:40|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|1
1736199350000|2025-01-06 21:35:50|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|1
1736199500000|2025-01-06 21:38:20|||||||||1
1736199520000|2025-01-06 21:38:40|41642.7|41622.7|41641.6|41621.6|41642.7|41622.7|41641.6|41621.6|5
1736199540000|2025-01-06 21:39:00|||||||||1
1736199570000|2025-01-06 21:39:30|||||||||4
1736199580000|2025-01-06 21:39:40|||||||||1
1736199590000|2025-01-06 21:39:50|||||||||1
1736199610000|2025-01-06 21:40:10|||||||||4
1736199620000|2025-01-06 21:40:20|||||||||2
1736199630000|2025-01-06 21:40:30|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|41640.4|41620.4|2
1736199650000|2025-01-06 21:40:50|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|41641.6|41621.6|3
1736199690000|2025-01-06 21:41:30|||||||||1
1736199700000|2025-01-06 21:41:40|||||||||1
1736199710000|2025-01-06 21:41:50|||||||||1
1736199760000|2025-01-06 21:42:40|||||||||9
1736199770000|2025-01-06 21:42:50|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|2
1736199780000|2025-01-06 21:43:00|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|41636.4|41616.4|4
1736199790000|2025-01-06 21:43:10|||||||||1
1736199820000|2025-01-06 21:43:40|||||||||2
1736199830000|2025-01-06 21:43:50|41635|41615|41633.9|41613.9|41635|41615|41633.9|41613.9|0
1736199850000|2025-01-06 21:44:10|||||||||2
1736199860000|2025-01-06 21:44:20|41635.2|41615.2|41633.9|41613.9|41636.4|41616.4|41633.9|41613.9|1
1736199890000|2025-01-06 21:44:50|41635.2|41615.2|41636.4|41616.4|41636.4|41616.4|41635.2|41615.2|2
1736199910000|2025-01-06 21:45:10|41635.2|41615.2|41638.9|41618.9|41638.9|41618.9|41633.9|41613.9|2
1736199930000|2025-01-06 21:45:30|||||||||1
1736199950000|2025-01-06 21:45:50|41640|41620|41641.4|41621.4|41641.4|41621.4|41640|41620|0
1736199970000|2025-01-06 21:46:10|||||||||3
1736200000000|2025-01-06 21:46:40|41642.7|41622.7|41643.9|41623.9|41643.9|41623.9|41642.7|41622.7|3
1736200010000|2025-01-06 21:46:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736200020000|2025-01-06 21:47:00|41646.6|41626.6|41647.7|41627.7|41647.7|41627.7|41646.6|41626.6|0
1736200060000|2025-01-06 21:47:40|41646.4|41626.4|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736200080000|2025-01-06 21:48:00|41649.1|41629.1|41647.7|41627.7|41649.1|41629.1|41645.2|41625.2|2
1736200140000|2025-01-06 21:49:00|41650.2|41630.2|41648.9|41628.9|41650.2|41630.2|41648.9|41628.9|1
1736200200000|2025-01-06 21:50:00|41647.5|41627.5|41646.4|41626.4|41647.7|41627.7|41646.4|41626.4|3
1736200210000|2025-01-06 21:50:10|41647.5|41627.5|41648.9|41628.9|41648.9|41628.9|41647.5|41627.5|1
1736200220000|2025-01-06 21:50:20|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|41651.4|41631.4|1
1736200230000|2025-01-06 21:50:30|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|1
1736200240000|2025-01-06 21:50:40|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|41646.4|41626.4|3
1736200330000|2025-01-06 21:52:10|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|7
1736200370000|2025-01-06 21:52:50|41645.2|41625.2|41643.9|41623.9|41645.2|41625.2|41643.9|41623.9|1
1736200410000|2025-01-06 21:53:30|||||||||1
1736200440000|2025-01-06 21:54:00|||||||||4
1736200480000|2025-01-06 21:54:40|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|41641.4|41621.4|2
1736200490000|2025-01-06 21:54:50|||||||||1
1736200500000|2025-01-06 21:55:00|||||||||2
1736200550000|2025-01-06 21:55:50|||||||||1
1736200560000|2025-01-06 21:56:00|||||||||1
1736200620000|2025-01-06 21:57:00|||||||||1
1736200660000|2025-01-06 21:57:40|||||||||5
1736200670000|2025-01-06 21:57:50|41642.8|41622.8|41646.4|41626.4|41646.4|41626.4|41642.8|41622.8|3
1736200680000|2025-01-06 21:58:00|41645|41625|41643.9|41623.9|41645|41625|41641.4|41621.4|3
1736200690000|2025-01-06 21:58:10|41645.3|41625.3|41643.9|41623.9|41645.3|41625.3|41643.9|41623.9|0
1736200700000|2025-01-06 21:58:20|41646.4|41626.4|41643.9|41623.9|41646.4|41626.4|41642.8|41622.8|0
1736200720000|2025-01-06 21:58:40|41641.4|41621.4|41646.4|41626.4|41646.4|41626.4|41641.4|41621.4|0
1736200730000|2025-01-06 21:58:50|||||||||2
1736200740000|2025-01-06 21:59:00|41641.4|41621.4|41643.9|41623.9|41643.9|41623.9|41641.4|41621.4|1
1736200750000|2025-01-06 21:59:10|41642.8|41622.8|41641.4|41621.4|41642.8|41622.8|41641.4|41621.4|0
1736200770000|2025-01-06 21:59:30|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|41643.9|41623.9|0
1736200790000|2025-01-06 21:59:50|41645.3|41625.3|41645.3|41625.3|41645.3|41625.3|41643.9|41623.9|2
1736204410000|2025-01-06 23:00:10|41642.9|41622.9|41640.4|41620.4|41642.9|41622.9|41640.4|41620.4|1
1736204430000|2025-01-06 23:00:30|41637.9|41617.9|41627.9|41607.9|41637.9|41617.9|41627.9|41607.9|14
1736204460000|2025-01-06 23:01:00|41626.5|41606.5|41619|41599|41626.5|41606.5|41619|41599|11
1736204490000|2025-01-06 23:01:30|||||||||5
1736204500000|2025-01-06 23:01:40|||||||||1
1736204510000|2025-01-06 23:01:50|||||||||1
1736204520000|2025-01-06 23:02:00|41616.5|41596.5|41617.9|41597.9|41617.9|41597.9|41615.4|41595.4|7
1736204530000|2025-01-06 23:02:10|41619.2|41599.2|41615.4|41595.4|41619.2|41599.2|41614.2|41594.2|1
1736204560000|2025-01-06 23:02:40|41614.2|41594.2|41612.9|41592.9|41614.2|41594.2|41611.5|41591.5|2
1736204590000|2025-01-06 23:03:10|||||||||1
1736204600000|2025-01-06 23:03:20|||||||||1
1736204610000|2025-01-06 23:03:30|41615.2|41595.2|41617.9|41597.9|41617.9|41597.9|41614|41594|5
1736204660000|2025-01-06 23:04:20|||||||||1
1736204690000|2025-01-06 23:04:50|||||||||4
1736204700000|2025-01-06 23:05:00|41619.3|41599.3|41620.6|41600.6|41620.6|41600.6|41619.3|41599.3|1
1736204710000|2025-01-06 23:05:10|41619.3|41599.3|41621.8|41601.8|41621.8|41601.8|41619.3|41599.3|0
1736204720000|2025-01-06 23:05:20|41623.1|41603.1|41625.4|41605.4|41625.4|41605.4|41623.1|41603.1|1
1736204730000|2025-01-06 23:05:30|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|41626.8|41606.8|0
1736204740000|2025-01-06 23:05:40|41627.9|41607.9|41630.6|41610.6|41630.6|41610.6|41627.9|41607.9|1
1736204750000|2025-01-06 23:05:50|41632|41612|41635.4|41615.4|41635.4|41615.4|41632|41612|5
1736204770000|2025-01-06 23:06:10|41636.8|41616.8|41635.4|41615.4|41636.8|41616.8|41635.4|41615.4|3
1736204790000|2025-01-06 23:06:30|41636.8|41616.8|41640.4|41620.4|41640.4|41620.4|41636.8|41616.8|0
1736204830000|2025-01-06 23:07:10|||||||||1
1736204840000|2025-01-06 23:07:20|||||||||1
1736204880000|2025-01-06 23:08:00|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|41637.9|41617.9|1
1736204890000|2025-01-06 23:08:10|41636.8|41616.8|41635.4|41615.4|41636.8|41616.8|41635.4|41615.4|0
1736204910000|2025-01-06 23:08:30|41633.1|41613.1|41625.4|41605.4|41633.1|41613.1|41625.4|41605.4|1
1736204920000|2025-01-06 23:08:40|41626.5|41606.5|41626.8|41606.8|41627.9|41607.9|41625.4|41605.4|0
1736204930000|2025-01-06 23:08:50|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|41627.9|41607.9|3
1736204950000|2025-01-06 23:09:10|41630.4|41610.4|41629.3|41609.3|41630.4|41610.4|41629.3|41609.3|1
1736204980000|2025-01-06 23:09:40|41630.4|41610.4|41634.3|41614.3|41634.3|41614.3|41630.4|41610.4|2
1736204990000|2025-01-06 23:09:50|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|41631.8|41611.8|2
1736205000000|2025-01-06 23:10:00|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|2
1736205040000|2025-01-06 23:10:40|||||||||1
1736205090000|2025-01-06 23:11:30|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|9
1736205110000|2025-01-06 23:11:50|41637|41617|41637|41617|41637|41617|41637|41617|1
1736205130000|2025-01-06 23:12:10|41638.1|41618.1|41642|41622|41642|41622|41638.1|41618.1|2
1736205160000|2025-01-06 23:12:40|||||||||5
1736205170000|2025-01-06 23:12:50|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|41643.4|41623.4|0
1736205180000|2025-01-06 23:13:00|||||||||7
1736205190000|2025-01-06 23:13:10|||||||||2
1736205200000|2025-01-06 23:13:20|||||||||2
1736205210000|2025-01-06 23:13:30|41642|41622|41642|41622|41643.1|41623.1|41642|41622|7
1736205300000|2025-01-06 23:15:00|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|41640.6|41620.6|5
1736205310000|2025-01-06 23:15:10|41637|41617|41637|41617|41637|41617|41637|41617|3
1736205320000|2025-01-06 23:15:20|41639.3|41619.3|41637.9|41617.9|41639.3|41619.3|41637.9|41617.9|1
1736205330000|2025-01-06 23:15:30|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|41636.8|41616.8|0
1736205340000|2025-01-06 23:15:40|41638.1|41618.1|41636.8|41616.8|41638.1|41618.1|41636.8|41616.8|0
1736205350000|2025-01-06 23:15:50|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|41638.1|41618.1|0
1736205390000|2025-01-06 23:16:30|41639.3|41619.3|41637.9|41617.9|41639.3|41619.3|41637.9|41617.9|0
1736205400000|2025-01-06 23:16:40|41639.3|41619.3|41635.6|41615.6|41639.3|41619.3|41635.6|41615.6|1
1736205410000|2025-01-06 23:16:50|||||||||1
1736205420000|2025-01-06 23:17:00|41633.1|41613.1|41630.6|41610.6|41633.1|41613.1|41629.5|41609.5|5
1736205430000|2025-01-06 23:17:10|41628.1|41608.1|41627|41607|41628.1|41608.1|41627|41607|1
1736205440000|2025-01-06 23:17:20|||||||||1
1736205450000|2025-01-06 23:17:30|41624.5|41604.5|41624.5|41604.5|41627|41607|41624.5|41604.5|1
1736205500000|2025-01-06 23:18:20|41625.9|41605.9|41625.6|41605.6|41625.9|41605.9|41625.6|41605.6|5
1736205510000|2025-01-06 23:18:30|41626.8|41606.8|41625.6|41605.6|41626.8|41606.8|41625.6|41605.6|2
1736205520000|2025-01-06 23:18:40|41626.8|41606.8|41625.6|41605.6|41626.8|41606.8|41625.6|41605.6|1
1736205550000|2025-01-06 23:19:10|41624.5|41604.5|41623.1|41603.1|41624.5|41604.5|41623.1|41603.1|1
1736205570000|2025-01-06 23:19:30|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|41621.8|41601.8|6
1736205590000|2025-01-06 23:19:50|41623.1|41603.1|41623.1|41603.1|41623.1|41603.1|41620.6|41600.6|3
1736205600000|2025-01-06 23:20:00|41621.8|41601.8|41618.1|41598.1|41623.1|41603.1|41618.1|41598.1|11
1736205640000|2025-01-06 23:20:40|||||||||14
1736205660000|2025-01-06 23:21:00|||||||||21
1736205680000|2025-01-06 23:21:20|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|41613.1|41593.1|1
1736205690000|2025-01-06 23:21:30|41610.6|41590.6|41608.1|41588.1|41610.6|41590.6|41608.1|41588.1|1
1736205700000|2025-01-06 23:21:40|||||||||2
1736205720000|2025-01-06 23:22:00|||||||||1
1736205730000|2025-01-06 23:22:10|41609.3|41589.3|41612|41592|41612|41592|41609.3|41589.3|0
1736205740000|2025-01-06 23:22:20|41610.9|41590.9|41610.7|41590.7|41610.9|41590.9|41610.7|41590.7|1
1736205760000|2025-01-06 23:22:40|||||||||3
1736205770000|2025-01-06 23:22:50|41627|41607|41627|41607|41627|41607|41627|41607|26
1736205780000|2025-01-06 23:23:00|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736205790000|2025-01-06 23:23:10|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|3
1736205800000|2025-01-06 23:23:20|41624.5|41604.5|41623.2|41603.2|41624.5|41604.5|41623.2|41603.2|0
1736205810000|2025-01-06 23:23:30|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1736205820000|2025-01-06 23:23:40|41624.5|41604.5|41622|41602|41624.5|41604.5|41622|41602|0
1736205840000|2025-01-06 23:24:00|41623.2|41603.2|41627|41607|41627|41607|41623.2|41603.2|2
1736205850000|2025-01-06 23:24:10|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1736205880000|2025-01-06 23:24:40|41622|41602|41619.5|41599.5|41622|41602|41619.5|41599.5|7
1736205950000|2025-01-06 23:25:50|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|41615.7|41595.7|0
1736206010000|2025-01-06 23:26:50|41614.5|41594.5|41613.2|41593.2|41614.5|41594.5|41613.2|41593.2|0
1736206020000|2025-01-06 23:27:00|41611.8|41591.8|41609.5|41589.5|41612|41592|41609.5|41589.5|3
1736206030000|2025-01-06 23:27:10|41612|41592|41612|41592|41612|41592|41609.5|41589.5|2
1736206050000|2025-01-06 23:27:30|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|41613.2|41593.2|0
1736206060000|2025-01-06 23:27:40|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|41614.5|41594.5|5
1736206080000|2025-01-06 23:28:00|41615.9|41595.9|41617|41597|41617|41597|41615.9|41595.9|0
1736206090000|2025-01-06 23:28:10|41618.4|41598.4|41619.5|41599.5|41619.5|41599.5|41618.4|41598.4|1
1736206110000|2025-01-06 23:28:30|41620.9|41600.9|41625.9|41605.9|41625.9|41605.9|41620.9|41600.9|26
1736206120000|2025-01-06 23:28:40|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|41630.9|41610.9|1
1736206130000|2025-01-06 23:28:50|41632|41612|41630.7|41610.7|41632|41612|41630.7|41610.7|4
1736206140000|2025-01-06 23:29:00|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1736206150000|2025-01-06 23:29:10|41627|41607|41622|41602|41627|41607|41622|41602|2
1736206160000|2025-01-06 23:29:20|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|3
1736206200000|2025-01-06 23:30:00|41620.9|41600.9|41622|41602|41622|41602|41620.9|41600.9|0
1736206210000|2025-01-06 23:30:10|41620.9|41600.9|41619.5|41599.5|41620.9|41600.9|41619.5|41599.5|1
1736206220000|2025-01-06 23:30:20|41617|41597|41619.5|41599.5|41619.5|41599.5|41617|41597|0
1736206230000|2025-01-06 23:30:30|41617|41597|41617|41597|41617|41597|41617|41597|0
1736206240000|2025-01-06 23:30:40|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1736206260000|2025-01-06 23:31:00|||||||||1
1736206270000|2025-01-06 23:31:10|||||||||1
1736206310000|2025-01-06 23:31:50|||||||||2
1736206320000|2025-01-06 23:32:00|41622|41602|41622|41602|41622|41602|41622|41602|0
1736206330000|2025-01-06 23:32:10|41620.9|41600.9|41622|41602|41622|41602|41619.5|41599.5|1
1736206340000|2025-01-06 23:32:20|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|0
1736206360000|2025-01-06 23:32:40|||||||||1
1736206370000|2025-01-06 23:32:50|41623.2|41603.2|41624.5|41604.5|41624.5|41604.5|41623.2|41603.2|1
1736206390000|2025-01-06 23:33:10|41625.9|41605.9|41627|41607|41627|41607|41625.9|41605.9|0
1736206410000|2025-01-06 23:33:30|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|41624.5|41604.5|2
1736206420000|2025-01-06 23:33:40|41625.7|41605.7|41624.5|41604.5|41625.7|41605.7|41624.5|41604.5|1
1736206430000|2025-01-06 23:33:50|41622|41602|41622|41602|41622|41602|41622|41602|1
1736206450000|2025-01-06 23:34:10|41620.7|41600.7|41619.5|41599.5|41620.7|41600.7|41619.5|41599.5|0
1736206460000|2025-01-06 23:34:20|41616.8|41596.8|41614.5|41594.5|41616.8|41596.8|41614.5|41594.5|3
1736206480000|2025-01-06 23:34:40|41617|41597|41617|41597|41617|41597|41617|41597|0
1736206490000|2025-01-06 23:34:50|||||||||1
1736206500000|2025-01-06 23:35:00|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|41619.5|41599.5|0
1736206530000|2025-01-06 23:35:30|41620.9|41600.9|41629.5|41609.5|41629.5|41609.5|41620.9|41600.9|4
1736206580000|2025-01-06 23:36:20|41632|41612|41632|41612|41632|41612|41632|41612|2
1736206620000|2025-01-06 23:37:00|41630.9|41610.9|41627|41607|41630.9|41610.9|41627|41607|2
1736206640000|2025-01-06 23:37:20|41629.5|41609.5|41627|41607|41629.5|41609.5|41627|41607|0
1736206650000|2025-01-06 23:37:30|41628.4|41608.4|41629.5|41609.5|41629.5|41609.5|41628.4|41608.4|0
1736206660000|2025-01-06 23:37:40|41627|41607|41627|41607|41627|41607|41627|41607|1
1736206670000|2025-01-06 23:37:50|41628.4|41608.4|41629.5|41609.5|41629.5|41609.5|41628.4|41608.4|0
1736206680000|2025-01-06 23:38:00|41627|41607|41627|41607|41627|41607|41627|41607|0
1736206690000|2025-01-06 23:38:10|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|0
1736206700000|2025-01-06 23:38:20|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41624.5|41604.5|4
1736206730000|2025-01-06 23:38:50|41625.7|41605.7|41624.5|41604.5|41625.9|41605.9|41624.5|41604.5|1
1736206740000|2025-01-06 23:39:00|41623.4|41603.4|41627|41607|41627|41607|41622|41602|1
1736206780000|2025-01-06 23:39:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|1
1736206800000|2025-01-06 23:40:00|41630.9|41610.9|41632|41612|41632|41612|41629.5|41609.5|0
1736206840000|2025-01-06 23:40:40|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|41629.5|41609.5|1
1736206860000|2025-01-06 23:41:00|41630.7|41610.7|41630.7|41610.7|41632|41612|41630.7|41610.7|0
1736206880000|2025-01-06 23:41:20|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736206910000|2025-01-06 23:41:50|41632.1|41612.1|41630.7|41610.7|41632.1|41612.1|41630.7|41610.7|0
1736206940000|2025-01-06 23:42:20|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41630.7|41610.7|0
1736206950000|2025-01-06 23:42:30|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|0
1736206960000|2025-01-06 23:42:40|41632.1|41612.1|41633.2|41613.2|41633.2|41613.2|41632.1|41612.1|0
1736206990000|2025-01-06 23:43:10|41631.8|41611.8|41630.7|41610.7|41631.8|41611.8|41630.7|41610.7|0
1736207000000|2025-01-06 23:43:20|||||||||1
1736207010000|2025-01-06 23:43:30|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736207060000|2025-01-06 23:44:20|41634.6|41614.6|41632.1|41612.1|41634.6|41614.6|41632.1|41612.1|3
1736207100000|2025-01-06 23:45:00|41633.2|41613.2|41630.7|41610.7|41633.2|41613.2|41630.7|41610.7|1
1736207160000|2025-01-06 23:46:00|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|3
1736207190000|2025-01-06 23:46:30|41634.6|41614.6|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|0
1736207210000|2025-01-06 23:46:50|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|2
1736207350000|2025-01-06 23:49:10|||||||||1
1736207360000|2025-01-06 23:49:20|||||||||1
1736207390000|2025-01-06 23:49:50|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736207400000|2025-01-06 23:50:00|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|41625.7|41605.7|1
1736207410000|2025-01-06 23:50:10|41624.3|41604.3|41623.2|41603.2|41624.3|41604.3|41623.2|41603.2|0
1736207420000|2025-01-06 23:50:20|41624.3|41604.3|41625.7|41605.7|41625.7|41605.7|41624.3|41604.3|2
1736207450000|2025-01-06 23:50:50|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|41628.2|41608.2|0
1736207460000|2025-01-06 23:51:00|41630.7|41610.7|41628.2|41608.2|41630.7|41610.7|41628.2|41608.2|0
1736207470000|2025-01-06 23:51:10|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|4
1736207560000|2025-01-06 23:52:40|41631.9|41611.9|41633.2|41613.2|41633.2|41613.2|41631.9|41611.9|2
1736207690000|2025-01-06 23:54:50|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|41635.7|41615.7|6
1736207700000|2025-01-06 23:55:00|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207710000|2025-01-06 23:55:10|41635.7|41615.7|41633.2|41613.2|41635.7|41615.7|41633.2|41613.2|1
1736207720000|2025-01-06 23:55:20|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|41634.4|41614.4|0
1736207740000|2025-01-06 23:55:40|41635.7|41615.7|41636.9|41616.9|41636.9|41616.9|41635.7|41615.7|0
1736207760000|2025-01-06 23:56:00|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|41639.4|41619.4|0
1736207820000|2025-01-06 23:57:00|||||||||1
1736207840000|2025-01-06 23:57:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207870000|2025-01-06 23:57:50|41643|41623|41643|41623|41643|41623|41643|41623|45
1736207880000|2025-01-06 23:58:00|41641.9|41621.9|41638.2|41618.2|41643|41623|41638.2|41618.2|16
1736207890000|2025-01-06 23:58:10|41636.9|41616.9|41638.2|41618.2|41638.2|41618.2|41636.9|41616.9|0
1736207910000|2025-01-06 23:58:30|41637.1|41617.1|41635.7|41615.7|41637.1|41617.1|41635.7|41615.7|1
1736207920000|2025-01-06 23:58:40|41636.9|41616.9|41635.7|41615.7|41636.9|41616.9|41635.7|41615.7|0
1736207950000|2025-01-06 23:59:10|41637.1|41617.1|41635.7|41615.7|41638.2|41618.2|41635.7|41615.7|4
1736207960000|2025-01-06 23:59:20|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|41638.2|41618.2|0
1736207990000|2025-01-06 23:59:50|41636.9|41616.9|41634.6|41614.6|41636.9|41616.9|41633.2|41613.2|2
1736208000000|2025-01-07 00:00:00|41635.7|41615.7|41638.2|41618.2|41638.2|41618.2|41635.7|41615.7|0
1736208010000|2025-01-07 00:00:10|41639.6|41619.6|41643.2|41623.2|41643.2|41623.2|41638.2|41618.2|5
1736208020000|2025-01-07 00:00:20|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|1
1736208030000|2025-01-07 00:00:30|41642.1|41622.1|41643.2|41623.2|41643.2|41623.2|41640.7|41620.7|1
1736208040000|2025-01-07 00:00:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|1
1736208050000|2025-01-07 00:00:50|||||||||1
1736208090000|2025-01-07 00:01:30|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|1
1736208100000|2025-01-07 00:01:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|0
1736208130000|2025-01-07 00:02:10|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|0
1736208150000|2025-01-07 00:02:30|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|9
1736208160000|2025-01-07 00:02:40|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1736208180000|2025-01-07 00:03:00|41647.1|41627.1|41643.2|41623.2|41647.1|41627.1|41643.2|41623.2|1
1736208250000|2025-01-07 00:04:10|||||||||1
1736208290000|2025-01-07 00:04:50|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|8
1736208300000|2025-01-07 00:05:00|41639.6|41619.6|41640.7|41620.7|41640.7|41620.7|41639.6|41619.6|20
1736208310000|2025-01-07 00:05:10|41639.4|41619.4|41638.2|41618.2|41639.4|41619.4|41638.2|41618.2|0
1736208320000|2025-01-07 00:05:20|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|5
1736208370000|2025-01-07 00:06:10|||||||||4
1736208380000|2025-01-07 00:06:20|41641.9|41621.9|41643.2|41623.2|41643.2|41623.2|41641.9|41621.9|1
1736208400000|2025-01-07 00:06:40|41644.6|41624.6|41648.2|41628.2|41648.2|41628.2|41644.4|41624.4|4
1736208420000|2025-01-07 00:07:00|41647.1|41627.1|41643.2|41623.2|41647.1|41627.1|41643.2|41623.2|2
1736208440000|2025-01-07 00:07:20|41644.4|41624.4|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|1
1736208480000|2025-01-07 00:08:00|||||||||1
1736208490000|2025-01-07 00:08:10|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|0
1736208560000|2025-01-07 00:09:20|||||||||3
1736208590000|2025-01-07 00:09:50|41640.5|41620.5|41635.7|41615.7|41640.5|41620.5|41635.7|41615.7|7
1736208600000|2025-01-07 00:10:00|41633.2|41613.2|41629.6|41609.6|41633.2|41613.2|41629.6|41609.6|7
1736208610000|2025-01-07 00:10:10|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|0
1736208630000|2025-01-07 00:10:30|41632.1|41612.1|41633.2|41613.2|41633.2|41613.2|41632.1|41612.1|0
1736208640000|2025-01-07 00:10:40|41631.9|41611.9|41630.7|41610.7|41631.9|41611.9|41630.7|41610.7|0
1736208650000|2025-01-07 00:10:50|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736208670000|2025-01-07 00:11:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|0
1736208730000|2025-01-07 00:12:10|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|3
1736208750000|2025-01-07 00:12:30|41633.3|41613.3|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|3
1736208760000|2025-01-07 00:12:40|41633.3|41613.3|41628.3|41608.3|41633.3|41613.3|41628.3|41608.3|0
1736208770000|2025-01-07 00:12:50|41629.4|41609.4|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|1
1736208780000|2025-01-07 00:13:00|41630.8|41610.8|41633.3|41613.3|41633.3|41613.3|41630.8|41610.8|0
1736208820000|2025-01-07 00:13:40|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|7
1736208840000|2025-01-07 00:14:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1736208860000|2025-01-07 00:14:20|41636.9|41616.9|41635.8|41615.8|41638.3|41618.3|41635.8|41615.8|0
1736208870000|2025-01-07 00:14:30|41637.1|41617.1|41638.3|41618.3|41638.3|41618.3|41637.1|41617.1|0
1736208880000|2025-01-07 00:14:40|41637.1|41617.1|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|5
1736208890000|2025-01-07 00:14:50|41636.9|41616.9|41635.8|41615.8|41636.9|41616.9|41635.8|41615.8|6
1736208900000|2025-01-07 00:15:00|41638.5|41618.5|41640.8|41620.8|41640.8|41620.8|41638.5|41618.5|0
1736208930000|2025-01-07 00:15:30|41638.3|41618.3|41643.3|41623.3|41643.3|41623.3|41638.3|41618.3|2
1736208940000|2025-01-07 00:15:40|41641|41621|41638.3|41618.3|41641|41621|41638.3|41618.3|4
1736208960000|2025-01-07 00:16:00|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|1
1736208990000|2025-01-07 00:16:30|41634.4|41614.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|1
1736209000000|2025-01-07 00:16:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1736209020000|2025-01-07 00:17:00|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|0
1736209050000|2025-01-07 00:17:30|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736209060000|2025-01-07 00:17:40|41631.9|41611.9|41633.3|41613.3|41633.3|41613.3|41631.9|41611.9|1
1736209070000|2025-01-07 00:17:50|||||||||7
1736209080000|2025-01-07 00:18:00|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|1
1736209090000|2025-01-07 00:18:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|1
1736209170000|2025-01-07 00:19:30|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|3
1736209180000|2025-01-07 00:19:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736209190000|2025-01-07 00:19:50|41633.3|41613.3|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|7
1736209200000|2025-01-07 00:20:00|41628.3|41608.3|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|0
1736209220000|2025-01-07 00:20:20|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1736209250000|2025-01-07 00:20:50|41629.6|41609.6|41630.8|41610.8|41630.8|41610.8|41628.3|41608.3|0
1736209260000|2025-01-07 00:21:00|41629.4|41609.4|41628.3|41608.3|41629.4|41609.4|41628.3|41608.3|0
1736209280000|2025-01-07 00:21:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|3
1736209300000|2025-01-07 00:21:40|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209320000|2025-01-07 00:22:00|41624.6|41604.6|41623.3|41603.3|41624.6|41604.6|41623.3|41603.3|0
1736209330000|2025-01-07 00:22:10|41625.8|41605.8|41623.3|41603.3|41625.8|41605.8|41623.3|41603.3|2
1736209350000|2025-01-07 00:22:30|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|1
1736209370000|2025-01-07 00:22:50|41627.1|41607.1|41628.3|41608.3|41628.3|41608.3|41627.1|41607.1|0
1736209390000|2025-01-07 00:23:10|||||||||1
1736209400000|2025-01-07 00:23:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209420000|2025-01-07 00:23:40|41624.6|41604.6|41623.3|41603.3|41624.6|41604.6|41623.3|41603.3|0
1736209430000|2025-01-07 00:23:50|||||||||5
1736209460000|2025-01-07 00:24:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209480000|2025-01-07 00:24:40|||||||||2
1736209490000|2025-01-07 00:24:50|41628.3|41608.3|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|1
1736209500000|2025-01-07 00:25:00|41627.1|41607.1|41628.3|41608.3|41628.3|41608.3|41625.8|41605.8|1
1736209590000|2025-01-07 00:26:30|||||||||3
1736209600000|2025-01-07 00:26:40|||||||||3
1736209610000|2025-01-07 00:26:50|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|2
1736209620000|2025-01-07 00:27:00|41624.4|41604.4|41623.3|41603.3|41625.8|41605.8|41623.3|41603.3|1
1736209630000|2025-01-07 00:27:10|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209670000|2025-01-07 00:27:50|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209680000|2025-01-07 00:28:00|41624.4|41604.4|41625.8|41605.8|41628.3|41608.3|41624.4|41604.4|6
1736209690000|2025-01-07 00:28:10|41624.6|41604.6|41625.8|41605.8|41625.8|41605.8|41624.6|41604.6|1
1736209710000|2025-01-07 00:28:30|41624.4|41604.4|41625.8|41605.8|41625.8|41605.8|41623.3|41603.3|0
1736209740000|2025-01-07 00:29:00|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209790000|2025-01-07 00:29:50|||||||||5
1736209810000|2025-01-07 00:30:10|||||||||1
1736209880000|2025-01-07 00:31:20|||||||||1
1736209890000|2025-01-07 00:31:30|||||||||3
1736209940000|2025-01-07 00:32:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|5
1736209950000|2025-01-07 00:32:30|41627.2|41607.2|41625.8|41605.8|41627.2|41607.2|41625.8|41605.8|0
1736209960000|2025-01-07 00:32:40|41627.2|41607.2|41625.8|41605.8|41627.2|41607.2|41625.8|41605.8|0
1736209970000|2025-01-07 00:32:50|41626.9|41606.9|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|0
1736209980000|2025-01-07 00:33:00|41627.2|41607.2|41628.3|41608.3|41628.3|41608.3|41625.8|41605.8|0
1736209990000|2025-01-07 00:33:10|||||||||2
1736210020000|2025-01-07 00:33:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736210040000|2025-01-07 00:34:00|41632.2|41612.2|41635.8|41615.8|41635.8|41615.8|41632.2|41612.2|0
1736210050000|2025-01-07 00:34:10|41634.7|41614.7|41635.8|41615.8|41635.8|41615.8|41633.3|41613.3|0
1736210060000|2025-01-07 00:34:20|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1736210070000|2025-01-07 00:34:30|41639.4|41619.4|41640.8|41620.8|41640.8|41620.8|41639.4|41619.4|2
1736210080000|2025-01-07 00:34:40|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|0
1736210090000|2025-01-07 00:34:50|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|1
1736210120000|2025-01-07 00:35:20|||||||||1
1736210130000|2025-01-07 00:35:30|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|0
1736210140000|2025-01-07 00:35:40|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|1
1736210160000|2025-01-07 00:36:00|41644.4|41624.4|41643.3|41623.3|41644.4|41624.4|41643.3|41623.3|2
1736210170000|2025-01-07 00:36:10|||||||||1
1736210190000|2025-01-07 00:36:30|||||||||2
1736210210000|2025-01-07 00:36:50|41642.2|41622.2|41640.8|41620.8|41642.2|41622.2|41640.8|41620.8|2
1736210220000|2025-01-07 00:37:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|1
1736210250000|2025-01-07 00:37:30|41637.2|41617.2|41628.3|41608.3|41637.2|41617.2|41628.3|41608.3|4
1736210260000|2025-01-07 00:37:40|41627.2|41607.2|41627.2|41607.2|41628.3|41608.3|41627.2|41607.2|1
1736210270000|2025-01-07 00:37:50|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|0
1736210280000|2025-01-07 00:38:00|||||||||1
1736210310000|2025-01-07 00:38:30|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|3
1736210330000|2025-01-07 00:38:50|41629.4|41609.4|41628.3|41608.3|41629.4|41609.4|41628.3|41608.3|1
1736210370000|2025-01-07 00:39:30|41629.7|41609.7|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|0
1736210380000|2025-01-07 00:39:40|41629.7|41609.7|41630.8|41610.8|41630.8|41610.8|41629.7|41609.7|2
1736210390000|2025-01-07 00:39:50|41632.2|41612.2|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|1
1736210410000|2025-01-07 00:40:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|0
1736210450000|2025-01-07 00:40:50|41634.5|41614.5|41635.8|41615.8|41635.8|41615.8|41634.5|41614.5|0
1736210460000|2025-01-07 00:41:00|41638.3|41618.3|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|1
1736210490000|2025-01-07 00:41:30|41638.3|41618.3|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|1
1736210520000|2025-01-07 00:42:00|41642.2|41622.2|41643.3|41623.3|41643.3|41623.3|41642.2|41622.2|0
1736210560000|2025-01-07 00:42:40|||||||||3
1736210580000|2025-01-07 00:43:00|41645.8|41625.8|41648.3|41628.3|41648.3|41628.3|41645.8|41625.8|4
1736210590000|2025-01-07 00:43:10|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|2
1736210600000|2025-01-07 00:43:20|||||||||2
1736210640000|2025-01-07 00:44:00|||||||||2
1736210660000|2025-01-07 00:44:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|1
1736210680000|2025-01-07 00:44:40|41654.5|41634.5|41655.8|41635.8|41655.8|41635.8|41653.3|41633.3|1
1736210690000|2025-01-07 00:44:50|41653.3|41633.3|41653.3|41633.3|41655.8|41635.8|41653.3|41633.3|1
1736210700000|2025-01-07 00:45:00|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|0
1736210720000|2025-01-07 00:45:20|41657|41637|41655.8|41635.8|41657|41637|41655.8|41635.8|0
1736210730000|2025-01-07 00:45:30|||||||||1
1736210750000|2025-01-07 00:45:50|41653.3|41633.3|41655.8|41635.8|41655.8|41635.8|41653.3|41633.3|0
1736210770000|2025-01-07 00:46:10|41657.2|41637.2|41658.3|41638.3|41658.3|41638.3|41657.2|41637.2|1
1736210780000|2025-01-07 00:46:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|2
1736210790000|2025-01-07 00:46:30|41658.3|41638.3|41655.8|41635.8|41658.3|41638.3|41655.8|41635.8|2
1736210800000|2025-01-07 00:46:40|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|41657|41637|0
1736210810000|2025-01-07 00:46:50|||||||||4
1736210820000|2025-01-07 00:47:00|41659.7|41639.7|41660.8|41640.8|41660.8|41640.8|41658.3|41638.3|5
1736210840000|2025-01-07 00:47:20|41662.2|41642.2|41669.7|41649.7|41669.7|41649.7|41662.2|41642.2|16
1736210850000|2025-01-07 00:47:30|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1736210860000|2025-01-07 00:47:40|41668.3|41648.3|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|12
1736210890000|2025-01-07 00:48:10|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|4
1736210900000|2025-01-07 00:48:20|||||||||2
1736210920000|2025-01-07 00:48:40|41672.2|41652.2|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|1
1736210930000|2025-01-07 00:48:50|||||||||6
1736210940000|2025-01-07 00:49:00|41664.7|41644.7|41667.2|41647.2|41667.2|41647.2|41664.7|41644.7|2
1736210950000|2025-01-07 00:49:10|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|3
1736210960000|2025-01-07 00:49:20|41667.2|41647.2|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|5
1736210970000|2025-01-07 00:49:30|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|2
1736210980000|2025-01-07 00:49:40|41673.5|41653.5|41672.2|41652.2|41673.5|41653.5|41672.2|41652.2|1
1736210990000|2025-01-07 00:49:50|41669.7|41649.7|41669.7|41649.7|41672.2|41652.2|41669.7|41649.7|3
1736211010000|2025-01-07 00:50:10|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41669.7|41649.7|0
1736211020000|2025-01-07 00:50:20|41673.6|41653.6|41673.6|41653.6|41676.1|41656.1|41672.2|41652.2|3
1736211030000|2025-01-07 00:50:30|41676.1|41656.1|41673.6|41653.6|41676.1|41656.1|41673.6|41653.6|3
1736211050000|2025-01-07 00:50:50|41674.9|41654.9|41676.1|41656.1|41676.1|41656.1|41674.9|41654.9|3
1736211070000|2025-01-07 00:51:10|41679.7|41659.7|41681.1|41661.1|41683.6|41663.6|41679.7|41659.7|15
1736211080000|2025-01-07 00:51:20|||||||||10
1736211090000|2025-01-07 00:51:30|41682.2|41662.2|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|1
1736211120000|2025-01-07 00:52:00|||||||||2
1736211140000|2025-01-07 00:52:20|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|3
1736211160000|2025-01-07 00:52:40|41684.7|41664.7|41682.2|41662.2|41684.7|41664.7|41682.2|41662.2|8
1736211170000|2025-01-07 00:52:50|||||||||1
1736211180000|2025-01-07 00:53:00|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|1
1736211190000|2025-01-07 00:53:10|||||||||1
1736211200000|2025-01-07 00:53:20|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1736211210000|2025-01-07 00:53:30|||||||||3
1736211240000|2025-01-07 00:54:00|41679.7|41659.7|41682.2|41662.2|41682.2|41662.2|41679.7|41659.7|1
1736211270000|2025-01-07 00:54:30|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|3
1736211280000|2025-01-07 00:54:40|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|7
1736211290000|2025-01-07 00:54:50|41679.7|41659.7|41677.2|41657.2|41679.7|41659.7|41677.2|41657.2|2
1736211300000|2025-01-07 00:55:00|41676.1|41656.1|41674.7|41654.7|41676.1|41656.1|41674.7|41654.7|5
1736211310000|2025-01-07 00:55:10|||||||||4
1736211320000|2025-01-07 00:55:20|41669.7|41649.7|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|6
1736211330000|2025-01-07 00:55:30|||||||||7
1736211340000|2025-01-07 00:55:40|||||||||1
1736211350000|2025-01-07 00:55:50|||||||||2
1736211360000|2025-01-07 00:56:00|||||||||1
1736211380000|2025-01-07 00:56:20|||||||||3
1736211400000|2025-01-07 00:56:40|41664.7|41644.7|41658.6|41638.6|41664.7|41644.7|41658.6|41638.6|11
1736211410000|2025-01-07 00:56:50|41661.1|41641.1|41662.2|41642.2|41662.2|41642.2|41661.1|41641.1|5
1736211420000|2025-01-07 00:57:00|41661.1|41641.1|41659.7|41639.7|41661.1|41641.1|41659.7|41639.7|3
1736211430000|2025-01-07 00:57:10|41661.1|41641.1|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|0
1736211440000|2025-01-07 00:57:20|41664.7|41644.7|41667.2|41647.2|41667.2|41647.2|41664.7|41644.7|9
1736211450000|2025-01-07 00:57:30|41668.6|41648.6|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|3
1736211460000|2025-01-07 00:57:40|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|1
1736211470000|2025-01-07 00:57:50|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|0
1736211490000|2025-01-07 00:58:10|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1736211500000|2025-01-07 00:58:20|41668.3|41648.3|41669.7|41649.7|41672.2|41652.2|41667.2|41647.2|6
1736211510000|2025-01-07 00:58:30|41671.1|41651.1|41669.5|41649.5|41672.2|41652.2|41669.5|41649.5|1
1736211520000|2025-01-07 00:58:40|41667.2|41647.2|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|0
1736211530000|2025-01-07 00:58:50|41670.8|41650.8|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|5
1736211540000|2025-01-07 00:59:00|41678.6|41658.6|41682.2|41662.2|41687.2|41667.2|41674.7|41654.7|56
1736211550000|2025-01-07 00:59:10|41687.2|41667.2|41678.3|41658.3|41687.2|41667.2|41678.3|41658.3|13
1736211560000|2025-01-07 00:59:20|41679.5|41659.5|41677.2|41657.2|41680.8|41660.8|41677.2|41657.2|8
1736211570000|2025-01-07 00:59:30|41678.6|41658.6|41677.2|41657.2|41678.6|41658.6|41674.7|41654.7|16
1736211580000|2025-01-07 00:59:40|41679.7|41659.7|41677.2|41657.2|41679.7|41659.7|41677.2|41657.2|1
1736211590000|2025-01-07 00:59:50|41679.7|41659.7|41679.7|41659.7|41681.1|41661.1|41677.2|41657.2|5
1736211600000|2025-01-07 01:00:00|41678.3|41658.3|41687.2|41667.2|41697.2|41677.2|41669.7|41649.7|133
1736211610000|2025-01-07 01:00:10|41684.5|41664.5|41672.2|41652.2|41684.5|41664.5|41662|41642|42
1736211620000|2025-01-07 01:00:20|41669.7|41649.7|41664.7|41644.7|41672.2|41652.2|41664.7|41644.7|20
1736211630000|2025-01-07 01:00:30|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41654.7|41634.7|26
1736211640000|2025-01-07 01:00:40|41666.1|41646.1|41670.9|41650.9|41672.2|41652.2|41666.1|41646.1|12
1736211650000|2025-01-07 01:00:50|41669.7|41649.7|41673.4|41653.4|41673.4|41653.4|41669.7|41649.7|15
1736211660000|2025-01-07 01:01:00|41670.6|41650.6|41685.9|41665.9|41689.7|41669.7|41670.6|41650.6|44
1736211670000|2025-01-07 01:01:10|41688.4|41668.4|41693.4|41673.4|41693.4|41673.4|41688.4|41668.4|23
1736211680000|2025-01-07 01:01:20|41695.9|41675.9|41688.4|41668.4|41695.9|41675.9|41688.4|41668.4|15
1736211690000|2025-01-07 01:01:30|41690.9|41670.9|41690.9|41670.9|41694.5|41674.5|41688.4|41668.4|13
1736211700000|2025-01-07 01:01:40|41688.4|41668.4|41685.9|41665.9|41688.4|41668.4|41683.4|41663.4|15
1736211710000|2025-01-07 01:01:50|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41683.4|41663.4|6
1736211720000|2025-01-07 01:02:00|41687|41667|41687.2|41667.2|41690.9|41670.9|41687|41667|4
1736211730000|2025-01-07 01:02:10|41688.4|41668.4|41684.5|41664.5|41688.4|41668.4|41683.4|41663.4|12
1736211740000|2025-01-07 01:02:20|41685.9|41665.9|41690.9|41670.9|41693.4|41673.4|41685.9|41665.9|11
1736211750000|2025-01-07 01:02:30|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41685.9|41665.9|1
1736211760000|2025-01-07 01:02:40|41692|41672|41692.2|41672.2|41693.4|41673.4|41690.9|41670.9|4
1736211770000|2025-01-07 01:02:50|41692|41672|41688.4|41668.4|41693.4|41673.4|41688.4|41668.4|3
1736211780000|2025-01-07 01:03:00|41687|41667|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|2
1736211790000|2025-01-07 01:03:10|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|5
1736211800000|2025-01-07 01:03:20|41679.5|41659.5|41678.1|41658.1|41679.5|41659.5|41674.5|41654.5|17
1736211810000|2025-01-07 01:03:30|41677|41657|41677|41657|41679.5|41659.5|41674.5|41654.5|3
1736211820000|2025-01-07 01:03:40|41675.6|41655.6|41674.5|41654.5|41675.6|41655.6|41674.5|41654.5|0
1736211830000|2025-01-07 01:03:50|41672|41652|41672|41652|41672|41652|41672|41652|2
1736211840000|2025-01-07 01:04:00|41674.5|41654.5|41677|41657|41678.4|41658.4|41672|41652|3
1736211850000|2025-01-07 01:04:10|41674.5|41654.5|41677|41657|41677|41657|41674.5|41654.5|0
1736211860000|2025-01-07 01:04:20|41675.6|41655.6|41674.5|41654.5|41677|41657|41672|41652|2
1736211870000|2025-01-07 01:04:30|||||||||1
1736211880000|2025-01-07 01:04:40|41677|41657|41678.4|41658.4|41678.4|41658.4|41674.5|41654.5|7
1736211890000|2025-01-07 01:04:50|41677|41657|41674.5|41654.5|41679.5|41659.5|41674.5|41654.5|8
1736211900000|2025-01-07 01:05:00|41677|41657|41679.5|41659.5|41679.5|41659.5|41677|41657|2
1736211910000|2025-01-07 01:05:10|||||||||1
1736211920000|2025-01-07 01:05:20|41682|41662|41682|41662|41684.5|41664.5|41682|41662|5
1736211930000|2025-01-07 01:05:30|41680.6|41660.6|41680.6|41660.6|41682|41662|41679.5|41659.5|5
1736211940000|2025-01-07 01:05:40|41679.5|41659.5|41682|41662|41682|41662|41679.5|41659.5|7
1736211950000|2025-01-07 01:05:50|41684.5|41664.5|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|1
1736211960000|2025-01-07 01:06:00|41688.1|41668.1|41692|41672|41692|41672|41687|41667|3
1736211970000|2025-01-07 01:06:10|41695.9|41675.9|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|2
1736211980000|2025-01-07 01:06:20|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|19
1736211990000|2025-01-07 01:06:30|41693.1|41673.1|41694.5|41674.5|41694.5|41674.5|41693.1|41673.1|7
1736212000000|2025-01-07 01:06:40|41693.1|41673.1|41694.5|41674.5|41694.5|41674.5|41689.5|41669.5|4
1736212010000|2025-01-07 01:06:50|41692|41672|41689.5|41669.5|41692|41672|41689.5|41669.5|7
1736212020000|2025-01-07 01:07:00|41687|41667|41687|41667|41689.5|41669.5|41684.5|41664.5|13
1736212030000|2025-01-07 01:07:10|41689.7|41669.7|41688.4|41668.4|41690.9|41670.9|41688.4|41668.4|1
1736212040000|2025-01-07 01:07:20|41691.1|41671.1|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|9
1736212060000|2025-01-07 01:07:40|||||||||2
1736212080000|2025-01-07 01:08:00|||||||||10
1736212090000|2025-01-07 01:08:10|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|3
1736212100000|2025-01-07 01:08:20|41683.4|41663.4|41682|41662|41683.4|41663.4|41682|41662|0
1736212120000|2025-01-07 01:08:40|||||||||4
1736212130000|2025-01-07 01:08:50|||||||||1
1736212140000|2025-01-07 01:09:00|41679.5|41659.5|41679.5|41659.5|41684.5|41664.5|41679.5|41659.5|7
1736212150000|2025-01-07 01:09:10|41680.9|41660.9|41684.5|41664.5|41684.5|41664.5|41680.9|41660.9|1
1736212160000|2025-01-07 01:09:20|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41687|41667|5
1736212170000|2025-01-07 01:09:30|41688.1|41668.1|41687|41667|41689.5|41669.5|41687|41667|2
1736212180000|2025-01-07 01:09:40|41688.2|41668.2|41689.5|41669.5|41689.5|41669.5|41688.2|41668.2|0
1736212190000|2025-01-07 01:09:50|41685.7|41665.7|41678.2|41658.2|41685.7|41665.7|41678.2|41658.2|12
1736212200000|2025-01-07 01:10:00|41680.7|41660.7|41677|41657|41680.7|41660.7|41677|41657|5
1736212210000|2025-01-07 01:10:10|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|27
1736212230000|2025-01-07 01:10:30|||||||||7
1736212240000|2025-01-07 01:10:40|||||||||3
1736212250000|2025-01-07 01:10:50|41672|41652|41672|41652|41672|41652|41672|41652|3
1736212260000|2025-01-07 01:11:00|41669.5|41649.5|41665.7|41645.7|41669.5|41649.5|41665.7|41645.7|7
1736212270000|2025-01-07 01:11:10|41667|41647|41664.5|41644.5|41667|41647|41664.5|41644.5|2
1736212280000|2025-01-07 01:11:20|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|3
1736212290000|2025-01-07 01:11:30|41668.2|41648.2|41669.5|41649.5|41669.5|41649.5|41664.5|41644.5|17
1736212310000|2025-01-07 01:11:50|41674.5|41654.5|41683.4|41663.4|41683.4|41663.4|41674.5|41654.5|10
1736212320000|2025-01-07 01:12:00|41682|41662|41682|41662|41683.4|41663.4|41679.5|41659.5|2
1736212330000|2025-01-07 01:12:10|41683.4|41663.4|41679.5|41659.5|41684.5|41664.5|41679.5|41659.5|3
1736212350000|2025-01-07 01:12:30|41682|41662|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|1
1736212360000|2025-01-07 01:12:40|41687|41667|41687|41667|41687|41667|41687|41667|0
1736212370000|2025-01-07 01:12:50|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|7
1736212380000|2025-01-07 01:13:00|41694.5|41674.5|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|3
1736212390000|2025-01-07 01:13:10|41702|41682|41704.5|41684.5|41704.5|41684.5|41702|41682|4
1736212400000|2025-01-07 01:13:20|41701.8|41681.8|41699.5|41679.5|41701.8|41681.8|41699.5|41679.5|5
1736212410000|2025-01-07 01:13:30|41698.2|41678.2|41699.5|41679.5|41699.5|41679.5|41697|41677|0
1736212420000|2025-01-07 01:13:40|41697|41677|41697|41677|41699.5|41679.5|41697|41677|2
1736212430000|2025-01-07 01:13:50|41699.5|41679.5|41694.5|41674.5|41699.5|41679.5|41694.5|41674.5|0
1736212440000|2025-01-07 01:14:00|41697|41677|41702|41682|41702|41682|41697|41677|2
1736212450000|2025-01-07 01:14:10|41700.7|41680.7|41702.2|41682.2|41705.9|41685.9|41697|41677|3
1736212470000|2025-01-07 01:14:30|41704.7|41684.7|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|5
1736212480000|2025-01-07 01:14:40|41704.7|41684.7|41704.7|41684.7|41707.2|41687.2|41702.2|41682.2|11
1736212490000|2025-01-07 01:14:50|41707.2|41687.2|41711.1|41691.1|41711.1|41691.1|41704.7|41684.7|8
1736212500000|2025-01-07 01:15:00|41707.2|41687.2|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|11
1736212510000|2025-01-07 01:15:10|41700.9|41680.9|41692.2|41672.2|41700.9|41680.9|41682.2|41662.2|14
1736212520000|2025-01-07 01:15:20|41697.2|41677.2|41689.7|41669.7|41697.2|41677.2|41689.7|41669.7|8
1736212530000|2025-01-07 01:15:30|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41689.7|41669.7|1
1736212540000|2025-01-07 01:15:40|41689.7|41669.7|41689.7|41669.7|41694.7|41674.7|41689.7|41669.7|3
1736212550000|2025-01-07 01:15:50|41691.1|41671.1|41697.2|41677.2|41697.2|41677.2|41689.7|41669.7|5
1736212560000|2025-01-07 01:16:00|41694.7|41674.7|41692.2|41672.2|41694.7|41674.7|41692.2|41672.2|8
1736212570000|2025-01-07 01:16:10|41689.5|41669.5|41687.2|41667.2|41689.5|41669.5|41687.2|41667.2|2
1736212580000|2025-01-07 01:16:20|41689.7|41669.7|41687.2|41667.2|41689.7|41669.7|41687.2|41667.2|2
1736212590000|2025-01-07 01:16:30|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|4
1736212600000|2025-01-07 01:16:40|41683.4|41663.4|41682.2|41662.2|41683.4|41663.4|41679.7|41659.7|11
1736212610000|2025-01-07 01:16:50|||||||||3
1736212620000|2025-01-07 01:17:00|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|8
1736212630000|2025-01-07 01:17:10|41675.9|41655.9|41674.7|41654.7|41677.2|41657.2|41674.7|41654.7|4
1736212640000|2025-01-07 01:17:20|41672.2|41652.2|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|5
1736212650000|2025-01-07 01:17:30|41665.9|41645.9|41656.8|41636.8|41668.4|41648.4|41656.8|41636.8|41
1736212660000|2025-01-07 01:17:40|41654.3|41634.3|41650.7|41630.7|41654.3|41634.3|41650.7|41630.7|7
1736212670000|2025-01-07 01:17:50|41652|41632|41652|41632|41654.5|41634.5|41652|41632|1
1736212680000|2025-01-07 01:18:00|41654.5|41634.5|41647|41627|41654.5|41634.5|41647|41627|4
1736212690000|2025-01-07 01:18:10|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41647|41627|3
1736212700000|2025-01-07 01:18:20|41648.2|41628.2|41647|41627|41649.5|41629.5|41647|41627|0
1736212710000|2025-01-07 01:18:30|41648.2|41628.2|41647|41627|41649.5|41629.5|41647|41627|2
1736212720000|2025-01-07 01:18:40|41648.4|41628.4|41648.4|41628.4|41649.5|41629.5|41647|41627|10
1736212730000|2025-01-07 01:18:50|41647|41627|41647.2|41627.2|41652.2|41632.2|41647|41627|2
1736212740000|2025-01-07 01:19:00|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|4
1736212750000|2025-01-07 01:19:10|41638.6|41618.6|41637.2|41617.2|41641.1|41621.1|41635.9|41615.9|15
1736212760000|2025-01-07 01:19:20|41638.6|41618.6|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|2
1736212770000|2025-01-07 01:19:30|41637.2|41617.2|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|0
1736212780000|2025-01-07 01:19:40|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|1
1736212790000|2025-01-07 01:19:50|41641.1|41621.1|41642.3|41622.3|41642.3|41622.3|41639.7|41619.7|0
1736212800000|2025-01-07 01:20:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|4
1736212810000|2025-01-07 01:20:10|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|4
1736212820000|2025-01-07 01:20:20|41640.9|41620.9|41639.8|41619.8|41642.3|41622.3|41637.3|41617.3|3
1736212830000|2025-01-07 01:20:30|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41637.3|41617.3|0
1736212840000|2025-01-07 01:20:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|0
1736212850000|2025-01-07 01:20:50|41646.1|41626.1|41647.3|41627.3|41647.3|41627.3|41646.1|41626.1|0
1736212860000|2025-01-07 01:21:00|||||||||3
1736212870000|2025-01-07 01:21:10|41644.8|41624.8|41644.8|41624.8|41647.3|41627.3|41642.3|41622.3|4
1736212880000|2025-01-07 01:21:20|41647.3|41627.3|41648.6|41628.6|41648.6|41628.6|41647.3|41627.3|6
1736212890000|2025-01-07 01:21:30|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|3
1736212900000|2025-01-07 01:21:40|41648.6|41628.6|41651.1|41631.1|41652.3|41632.3|41648.6|41628.6|3
1736212910000|2025-01-07 01:21:50|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|0
1736212920000|2025-01-07 01:22:00|41653.6|41633.6|41654.8|41634.8|41657.3|41637.3|41652.3|41632.3|4
1736212930000|2025-01-07 01:22:10|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|1
1736212950000|2025-01-07 01:22:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41658.4|41638.4|3
1736212960000|2025-01-07 01:22:40|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|9
1736212970000|2025-01-07 01:22:50|41665.9|41645.9|41660.9|41640.9|41665.9|41645.9|41660.9|41640.9|4
1736212980000|2025-01-07 01:23:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|3
1736212990000|2025-01-07 01:23:10|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1736213000000|2025-01-07 01:23:20|41653.4|41633.4|41652.3|41632.3|41653.4|41633.4|41652.3|41632.3|5
1736213020000|2025-01-07 01:23:40|41651.1|41631.1|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|0
1736213030000|2025-01-07 01:23:50|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41648.4|41628.4|1
1736213040000|2025-01-07 01:24:00|41650.9|41630.9|41653.6|41633.6|41654.8|41634.8|41650.9|41630.9|3
1736213050000|2025-01-07 01:24:10|41654.8|41634.8|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|2
1736213060000|2025-01-07 01:24:20|41653.6|41633.6|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|0
1736213070000|2025-01-07 01:24:30|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|1
1736213080000|2025-01-07 01:24:40|41661.1|41641.1|41663.4|41643.4|41664.8|41644.8|41661.1|41641.1|0
1736213090000|2025-01-07 01:24:50|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|0
1736213100000|2025-01-07 01:25:00|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|1
1736213110000|2025-01-07 01:25:10|41665|41645|41667.3|41647.3|41667.3|41647.3|41664.8|41644.8|1
1736213120000|2025-01-07 01:25:20|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|4
1736213130000|2025-01-07 01:25:30|41667.3|41647.3|41664.8|41644.8|41667.3|41647.3|41664.8|41644.8|6
1736213140000|2025-01-07 01:25:40|41663.6|41643.6|41659.8|41639.8|41663.6|41643.6|41659.8|41639.8|0
1736213150000|2025-01-07 01:25:50|41657.3|41637.3|41659.8|41639.8|41662.3|41642.3|41657.3|41637.3|2
1736213160000|2025-01-07 01:26:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|2
1736213170000|2025-01-07 01:26:10|41658.6|41638.6|41658.6|41638.6|41659.8|41639.8|41657.3|41637.3|0
1736213180000|2025-01-07 01:26:20|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|0
1736213190000|2025-01-07 01:26:30|41657.3|41637.3|41659.8|41639.8|41662.3|41642.3|41657.3|41637.3|0
1736213200000|2025-01-07 01:26:40|41661.1|41641.1|41659.8|41639.8|41661.1|41641.1|41657.3|41637.3|1
1736213210000|2025-01-07 01:26:50|41658.4|41638.4|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|0
1736213220000|2025-01-07 01:27:00|41655.9|41635.9|41648.4|41628.4|41657.3|41637.3|41648.4|41628.4|5
1736213230000|2025-01-07 01:27:10|41649.8|41629.8|41642.3|41622.3|41649.8|41629.8|41642.3|41622.3|4
1736213240000|2025-01-07 01:27:20|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41634.8|41614.8|9
1736213260000|2025-01-07 01:27:40|||||||||1
1736213270000|2025-01-07 01:27:50|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|0
1736213280000|2025-01-07 01:28:00|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|2
1736213290000|2025-01-07 01:28:10|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|1
1736213300000|2025-01-07 01:28:20|||||||||2
1736213320000|2025-01-07 01:28:40|41648.4|41628.4|41652.3|41632.3|41652.3|41632.3|41648.4|41628.4|3
1736213330000|2025-01-07 01:28:50|41649.5|41629.5|41644.5|41624.5|41649.5|41629.5|41644.5|41624.5|6
1736213340000|2025-01-07 01:29:00|41641.8|41621.8|41639.6|41619.6|41641.8|41621.8|41639.5|41619.5|2
1736213350000|2025-01-07 01:29:10|41638.4|41618.4|41634.8|41614.8|41638.4|41618.4|41634.8|41614.8|5
1736213360000|2025-01-07 01:29:20|41636.1|41616.1|41637.3|41617.3|41639.8|41619.8|41634.8|41614.8|5
1736213370000|2025-01-07 01:29:30|41635.9|41615.9|41637.3|41617.3|41637.3|41617.3|41634.8|41614.8|0
1736213390000|2025-01-07 01:29:50|||||||||2
1736213400000|2025-01-07 01:30:00|41635.9|41615.9|41638.4|41618.4|41642.3|41622.3|41632.3|41612.3|4
1736213410000|2025-01-07 01:30:10|41637.3|41617.3|41632.3|41612.3|41637.3|41617.3|41632.3|41612.3|20
1736213420000|2025-01-07 01:30:20|41630.9|41610.9|41619.8|41599.8|41630.9|41610.9|41617.3|41597.3|5
1736213430000|2025-01-07 01:30:30|41617.3|41597.3|41618.6|41598.6|41621.1|41601.1|41614.8|41594.8|10
1736213440000|2025-01-07 01:30:40|41619.8|41599.8|41632.3|41612.3|41632.3|41612.3|41618.6|41598.6|2
1736213450000|2025-01-07 01:30:50|41634.8|41614.8|41637.3|41617.3|41637.3|41617.3|41632.3|41612.3|0
1736213460000|2025-01-07 01:31:00|41635|41615|41638.6|41618.6|41639.8|41619.8|41632.3|41612.3|16
1736213470000|2025-01-07 01:31:10|41637.3|41617.3|41632.3|41612.3|41638.6|41618.6|41629.8|41609.8|2
1736213480000|2025-01-07 01:31:20|41634.8|41614.8|41632.3|41612.3|41634.8|41614.8|41627.3|41607.3|0
1736213490000|2025-01-07 01:31:30|41630.9|41610.9|41627.3|41607.3|41632.3|41612.3|41627.3|41607.3|3
1736213500000|2025-01-07 01:31:40|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41624.8|41604.8|1
1736213510000|2025-01-07 01:31:50|41628.4|41608.4|41632.3|41612.3|41634.8|41614.8|41627.3|41607.3|2
1736213520000|2025-01-07 01:32:00|41633.6|41613.6|41637.3|41617.3|41639.8|41619.8|41633.6|41613.6|12
1736213530000|2025-01-07 01:32:10|41636.1|41616.1|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|1
1736213540000|2025-01-07 01:32:20|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|3
1736213550000|2025-01-07 01:32:30|41635.9|41615.9|41632.3|41612.3|41637.3|41617.3|41632.3|41612.3|1
1736213560000|2025-01-07 01:32:40|41634.8|41614.8|41629.8|41609.8|41634.8|41614.8|41629.8|41609.8|1
1736213570000|2025-01-07 01:32:50|41628.4|41608.4|41627.3|41607.3|41628.4|41608.4|41627.3|41607.3|2
1736213580000|2025-01-07 01:33:00|41632.3|41612.3|41631.1|41611.1|41632.3|41612.3|41629.8|41609.8|5
1736213590000|2025-01-07 01:33:10|41629.8|41609.8|41627.3|41607.3|41629.8|41609.8|41624.8|41604.8|5
1736213600000|2025-01-07 01:33:20|41628.6|41608.6|41634.8|41614.8|41634.8|41614.8|41628.6|41608.6|2
1736213610000|2025-01-07 01:33:30|41633.4|41613.4|41642.3|41622.3|41642.3|41622.3|41632.3|41612.3|0
1736213620000|2025-01-07 01:33:40|41643.6|41623.6|41648.6|41628.6|41648.6|41628.6|41642.3|41622.3|6
1736213630000|2025-01-07 01:33:50|41652.3|41632.3|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|2
1736213640000|2025-01-07 01:34:00|41653.6|41633.6|41657.3|41637.3|41658.6|41638.6|41652.3|41632.3|4
1736213650000|2025-01-07 01:34:10|41654.8|41634.8|41659.8|41639.8|41659.8|41639.8|41654.8|41634.8|2
1736213660000|2025-01-07 01:34:20|41657.3|41637.3|41659.8|41639.8|41659.8|41639.8|41657.3|41637.3|3
1736213670000|2025-01-07 01:34:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736213680000|2025-01-07 01:34:40|41663.6|41643.6|41664.8|41644.8|41669.8|41649.8|41663.6|41643.6|5
1736213690000|2025-01-07 01:34:50|41667.3|41647.3|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|9
1736213700000|2025-01-07 01:35:00|41669.8|41649.8|41662.3|41642.3|41669.8|41649.8|41662.3|41642.3|3
1736213710000|2025-01-07 01:35:10|41663.6|41643.6|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|2
1736213720000|2025-01-07 01:35:20|41662.3|41642.3|41652.3|41632.3|41662.3|41642.3|41652.3|41632.3|3
1736213730000|2025-01-07 01:35:30|41653.6|41633.6|41647.3|41627.3|41653.6|41633.6|41647.3|41627.3|3
1736213740000|2025-01-07 01:35:40|41645.9|41625.9|41639.8|41619.8|41647.3|41627.3|41639.8|41619.8|2
1736213750000|2025-01-07 01:35:50|41641.1|41621.1|41639.8|41619.8|41642.3|41622.3|41639.8|41619.8|0
1736213760000|2025-01-07 01:36:00|41642.3|41622.3|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|3
1736213770000|2025-01-07 01:36:10|41643.4|41623.4|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|0
1736213780000|2025-01-07 01:36:20|41646.1|41626.1|41647.3|41627.3|41647.3|41627.3|41646.1|41626.1|2
1736213790000|2025-01-07 01:36:30|41652.3|41632.3|41656.1|41636.1|41656.1|41636.1|41652.3|41632.3|5
1736213800000|2025-01-07 01:36:40|41657.3|41637.3|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736213810000|2025-01-07 01:36:50|41663.6|41643.6|41667.3|41647.3|41667.3|41647.3|41662.3|41642.3|11
1736213820000|2025-01-07 01:37:00|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|4
1736213830000|2025-01-07 01:37:10|41666.1|41646.1|41659.8|41639.8|41666.1|41646.1|41658.4|41638.4|7
1736213840000|2025-01-07 01:37:20|41661.1|41641.1|41659.8|41639.8|41662.3|41642.3|41659.8|41639.8|1
1736213850000|2025-01-07 01:37:30|41658.4|41638.4|41657.3|41637.3|41659.8|41639.8|41654.8|41634.8|0
1736213860000|2025-01-07 01:37:40|41659.8|41639.8|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|1
1736213870000|2025-01-07 01:37:50|41658.6|41638.6|41659.8|41639.8|41662.3|41642.3|41658.6|41638.6|3
1736213880000|2025-01-07 01:38:00|41658.4|41638.4|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|3
1736213890000|2025-01-07 01:38:10|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|1
1736213910000|2025-01-07 01:38:30|||||||||1
1736213920000|2025-01-07 01:38:40|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|2
1736213930000|2025-01-07 01:38:50|41664.8|41644.8|41667.3|41647.3|41667.3|41647.3|41664.8|41644.8|4
1736213940000|2025-01-07 01:39:00|41668.4|41648.4|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|0
1736213950000|2025-01-07 01:39:10|41668.4|41648.4|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|4
1736213960000|2025-01-07 01:39:20|41669.8|41649.8|41662.3|41642.3|41669.8|41649.8|41662.3|41642.3|1
1736213970000|2025-01-07 01:39:30|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|0
1736213980000|2025-01-07 01:39:40|41661.1|41641.1|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|0
1736213990000|2025-01-07 01:39:50|41663.4|41643.4|41662.3|41642.3|41667.3|41647.3|41662.3|41642.3|2
1736214000000|2025-01-07 01:40:00|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|1
1736214010000|2025-01-07 01:40:10|||||||||3
1736214020000|2025-01-07 01:40:20|41664.8|41644.8|41667.3|41647.3|41667.3|41647.3|41663.4|41643.4|3
1736214030000|2025-01-07 01:40:30|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|3
1736214040000|2025-01-07 01:40:40|41666.2|41646.2|41671.2|41651.2|41671.2|41651.2|41666.2|41646.2|1
1736214050000|2025-01-07 01:40:50|41667.3|41647.3|41664.8|41644.8|41669.8|41649.8|41662.3|41642.3|2
1736214060000|2025-01-07 01:41:00|41662.5|41642.5|41657.3|41637.3|41662.5|41642.5|41654.8|41634.8|1
1736214070000|2025-01-07 01:41:10|41654.8|41634.8|41649.8|41629.8|41657.3|41637.3|41649.8|41629.8|3
1736214080000|2025-01-07 01:41:20|41647.3|41627.3|41642.3|41622.3|41647.3|41627.3|41640.9|41620.9|9
1736214090000|2025-01-07 01:41:30|41643.7|41623.7|41644.8|41624.8|41646.2|41626.2|41643.7|41623.7|1
1736214100000|2025-01-07 01:41:40|41647.3|41627.3|41642.3|41622.3|41647.3|41627.3|41642.3|41622.3|1
1736214110000|2025-01-07 01:41:50|41639.8|41619.8|41637.3|41617.3|41639.8|41619.8|41637.3|41617.3|3
1736214120000|2025-01-07 01:42:00|41638.7|41618.7|41632.3|41612.3|41642.3|41622.3|41630.9|41610.9|2
1736214130000|2025-01-07 01:42:10|41629.8|41609.8|41637.3|41617.3|41637.3|41617.3|41629.8|41609.8|2
1736214140000|2025-01-07 01:42:20|41639.8|41619.8|41643.4|41623.4|41647.3|41627.3|41639.8|41619.8|3
1736214150000|2025-01-07 01:42:30|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|0
1736214160000|2025-01-07 01:42:40|41643.4|41623.4|41644.8|41624.8|41647.3|41627.3|41642.3|41622.3|3
1736214170000|2025-01-07 01:42:50|41643.4|41623.4|41647.3|41627.3|41647.3|41627.3|41642.3|41622.3|0
1736214180000|2025-01-07 01:43:00|41645.9|41625.9|41649.8|41629.8|41649.8|41629.8|41644.8|41624.8|0
1736214190000|2025-01-07 01:43:10|41648.4|41628.4|41649.8|41629.8|41649.8|41629.8|41644.8|41624.8|1
1736214200000|2025-01-07 01:43:20|41652.3|41632.3|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|3
1736214210000|2025-01-07 01:43:30|41654.8|41634.8|41662.3|41642.3|41662.3|41642.3|41653.4|41633.4|0
1736214220000|2025-01-07 01:43:40|41659.8|41639.8|41661.2|41641.2|41662.3|41642.3|41659.8|41639.8|0
1736214230000|2025-01-07 01:43:50|41660.9|41640.9|41662.3|41642.3|41662.3|41642.3|41659.8|41639.8|0
1736214240000|2025-01-07 01:44:00|41663.7|41643.7|41666.2|41646.2|41667.3|41647.3|41662.3|41642.3|1
1736214250000|2025-01-07 01:44:10|41665.9|41645.9|41667.3|41647.3|41667.3|41647.3|41662.3|41642.3|1
1736214260000|2025-01-07 01:44:20|41669.8|41649.8|41672.3|41652.3|41672.3|41652.3|41669.8|41649.8|6
1736214270000|2025-01-07 01:44:30|41673.7|41653.7|41667.3|41647.3|41673.7|41653.7|41667.3|41647.3|1
1736214280000|2025-01-07 01:44:40|41668.7|41648.7|41664.8|41644.8|41669.8|41649.8|41664.8|41644.8|0
1736214290000|2025-01-07 01:44:50|41662.3|41642.3|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|5
1736214300000|2025-01-07 01:45:00|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|1
1736214310000|2025-01-07 01:45:10|41661.2|41641.2|41657.3|41637.3|41661.2|41641.2|41654.8|41634.8|0
1736214320000|2025-01-07 01:45:20|41654.8|41634.8|41659.8|41639.8|41662.3|41642.3|41654.8|41634.8|1
1736214330000|2025-01-07 01:45:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736214340000|2025-01-07 01:45:40|41664.8|41644.8|41669.8|41649.8|41672.3|41652.3|41664.8|41644.8|1
1736214350000|2025-01-07 01:45:50|41670.9|41650.9|41674.8|41654.8|41674.8|41654.8|41670.9|41650.9|0
1736214360000|2025-01-07 01:46:00|41673.4|41653.4|41682.3|41662.3|41682.3|41662.3|41673.4|41653.4|2
1736214370000|2025-01-07 01:46:10|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|3
1736214380000|2025-01-07 01:46:20|41685.9|41665.9|41684.8|41664.8|41685.9|41665.9|41684.8|41664.8|1
1736214390000|2025-01-07 01:46:30|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41677.3|41657.3|0
1736214400000|2025-01-07 01:46:40|41681.2|41661.2|41684.8|41664.8|41684.8|41664.8|41681.2|41661.2|1
1736214410000|2025-01-07 01:46:50|41683.4|41663.4|41683.4|41663.4|41684.8|41664.8|41683.4|41663.4|0
1736214420000|2025-01-07 01:47:00|41682.3|41662.3|41677.3|41657.3|41682.3|41662.3|41674.8|41654.8|0
1736214430000|2025-01-07 01:47:10|41679.8|41659.8|41689.8|41669.8|41689.8|41669.8|41679.8|41659.8|10
1736214440000|2025-01-07 01:47:20|41692.3|41672.3|41687.3|41667.3|41692.3|41672.3|41687.3|41667.3|31
1736214450000|2025-01-07 01:47:30|41686.2|41666.2|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|1
1736214460000|2025-01-07 01:47:40|41682.3|41662.3|41679.8|41659.8|41684.8|41664.8|41679.8|41659.8|1
1736214470000|2025-01-07 01:47:50|41680.9|41660.9|41684.8|41664.8|41684.8|41664.8|41679.8|41659.8|1
1736214480000|2025-01-07 01:48:00|41687.3|41667.3|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|1
1736214490000|2025-01-07 01:48:10|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41686.2|41666.2|0
1736214500000|2025-01-07 01:48:20|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41684.8|41664.8|0
1736214510000|2025-01-07 01:48:30|41689.8|41669.8|41697.3|41677.3|41697.3|41677.3|41689.8|41669.8|1
1736214520000|2025-01-07 01:48:40|41699.8|41679.8|41707.3|41687.3|41707.3|41687.3|41699.8|41679.8|2
1736214530000|2025-01-07 01:48:50|41705.9|41685.9|41707.3|41687.3|41707.3|41687.3|41702.3|41682.3|2
1736214540000|2025-01-07 01:49:00|41708.7|41688.7|41712.3|41692.3|41714.8|41694.8|41708.7|41688.7|10
1736214550000|2025-01-07 01:49:10|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|2
1736214560000|2025-01-07 01:49:20|41708.5|41688.5|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|1
1736214570000|2025-01-07 01:49:30|||||||||1
1736214580000|2025-01-07 01:49:40|41709.8|41689.8|41704.8|41684.8|41709.8|41689.8|41704.8|41684.8|0
1736214590000|2025-01-07 01:49:50|41702.3|41682.3|41699.8|41679.8|41704.8|41684.8|41699.8|41679.8|6
1736214600000|2025-01-07 01:50:00|41702.3|41682.3|41699.8|41679.8|41702.3|41682.3|41697.3|41677.3|1
1736214610000|2025-01-07 01:50:10|41701|41681|41704.8|41684.8|41704.8|41684.8|41699.8|41679.8|1
1736214620000|2025-01-07 01:50:20|41707.3|41687.3|41707.3|41687.3|41711.2|41691.2|41707.3|41687.3|2
1736214630000|2025-01-07 01:50:30|41709.8|41689.8|41704.8|41684.8|41709.8|41689.8|41704.8|41684.8|2
1736214640000|2025-01-07 01:50:40|41703.5|41683.5|41709.8|41689.8|41709.8|41689.8|41702.3|41682.3|4
1736214650000|2025-01-07 01:50:50|41712.3|41692.3|41714.8|41694.8|41714.8|41694.8|41712.3|41692.3|1
1736214660000|2025-01-07 01:51:00|41717.3|41697.3|41717.3|41697.3|41719.8|41699.8|41717.3|41697.3|2
1736214670000|2025-01-07 01:51:10|41719.8|41699.8|41733.7|41713.7|41736.2|41716.2|41719.8|41699.8|15
1736214680000|2025-01-07 01:51:20|41732.3|41712.3|41734.8|41714.8|41739.8|41719.8|41732.3|41712.3|3
1736214690000|2025-01-07 01:51:30|41737.3|41717.3|41739.8|41719.8|41739.8|41719.8|41734.8|41714.8|8
1736214700000|2025-01-07 01:51:40|41737.3|41717.3|41736.2|41716.2|41737.3|41717.3|41736.2|41716.2|7
1736214710000|2025-01-07 01:51:50|41737.3|41717.3|41734.8|41714.8|41737.3|41717.3|41732.3|41712.3|4
1736214720000|2025-01-07 01:52:00|41737.3|41717.3|41732.3|41712.3|41737.3|41717.3|41732.3|41712.3|13
1736214730000|2025-01-07 01:52:10|41727.3|41707.3|41724.8|41704.8|41727.3|41707.3|41724.8|41704.8|6
1736214740000|2025-01-07 01:52:20|41723.7|41703.7|41719.8|41699.8|41724.8|41704.8|41719.8|41699.8|5
1736214750000|2025-01-07 01:52:30|41722.3|41702.3|41719.8|41699.8|41722.3|41702.3|41719.8|41699.8|1
1736214760000|2025-01-07 01:52:40|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|0
1736214770000|2025-01-07 01:52:50|41716|41696|41716|41696|41717.3|41697.3|41716|41696|0
1736214780000|2025-01-07 01:53:00|41713.5|41693.5|41722.3|41702.3|41722.3|41702.3|41711|41691|8
1736214790000|2025-01-07 01:53:10|41723.7|41703.7|41724.8|41704.8|41726.2|41706.2|41721|41701|5
1736214800000|2025-01-07 01:53:20|41723.5|41703.5|41722.3|41702.3|41723.5|41703.5|41719.8|41699.8|0
1736214810000|2025-01-07 01:53:30|41723.7|41703.7|41724.8|41704.8|41727.3|41707.3|41722.3|41702.3|1
1736214820000|2025-01-07 01:53:40|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|41724.8|41704.8|3
1736214830000|2025-01-07 01:53:50|41729.8|41709.8|41732.3|41712.3|41734.8|41714.8|41727.3|41707.3|17
1736214840000|2025-01-07 01:54:00|41734.6|41714.6|41737.3|41717.3|41737.3|41717.3|41732.3|41712.3|2
1736214850000|2025-01-07 01:54:10|41736.2|41716.2|41732.3|41712.3|41736.2|41716.2|41732.3|41712.3|0
1736214860000|2025-01-07 01:54:20|41733.7|41713.7|41732.3|41712.3|41734.8|41714.8|41732.3|41712.3|0
1736214870000|2025-01-07 01:54:30|41729.8|41709.8|41732.3|41712.3|41732.3|41712.3|41729.8|41709.8|2
1736214880000|2025-01-07 01:54:40|41734.8|41714.8|41737.3|41717.3|41737.3|41717.3|41734.8|41714.8|7
1736214890000|2025-01-07 01:54:50|41738.5|41718.5|41734.8|41714.8|41739.8|41719.8|41734.8|41714.8|2
1736214900000|2025-01-07 01:55:00|41736.2|41716.2|41734.8|41714.8|41739.8|41719.8|41734.8|41714.8|3
1736214910000|2025-01-07 01:55:10|41736.2|41716.2|41737.3|41717.3|41737.3|41717.3|41736.2|41716.2|0
1736214920000|2025-01-07 01:55:20|41738.7|41718.7|41727.3|41707.3|41738.7|41718.7|41724.8|41704.8|12
1736214930000|2025-01-07 01:55:30|41726.2|41706.2|41727.3|41707.3|41727.3|41707.3|41726.2|41706.2|4
1736214940000|2025-01-07 01:55:40|41729.8|41709.8|41727.3|41707.3|41729.8|41709.8|41727.3|41707.3|3
1736214950000|2025-01-07 01:55:50|41728.5|41708.5|41729.8|41709.8|41729.8|41709.8|41728.5|41708.5|1
1736214960000|2025-01-07 01:56:00|41727.3|41707.3|41722.3|41702.3|41727.3|41707.3|41722.3|41702.3|2
1736214970000|2025-01-07 01:56:10|41719.8|41699.8|41722.3|41702.3|41722.3|41702.3|41717.3|41697.3|4
1736214980000|2025-01-07 01:56:20|41719.8|41699.8|41719.8|41699.8|41722.3|41702.3|41717.3|41697.3|1
1736214990000|2025-01-07 01:56:30|41718.5|41698.5|41717.3|41697.3|41718.5|41698.5|41717.3|41697.3|1
1736215000000|2025-01-07 01:56:40|41716.2|41696.2|41709.8|41689.8|41716.2|41696.2|41709.8|41689.8|1
1736215010000|2025-01-07 01:56:50|41711|41691|41711|41691|41711|41691|41711|41691|2
1736215020000|2025-01-07 01:57:00|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|4
1736215030000|2025-01-07 01:57:10|41706|41686|41707.3|41687.3|41707.3|41687.3|41704.8|41684.8|2
1736215040000|2025-01-07 01:57:20|41706|41686|41707.3|41687.3|41707.3|41687.3|41702.3|41682.3|1
1736215050000|2025-01-07 01:57:30|41706|41686|41709.8|41689.8|41709.8|41689.8|41704.8|41684.8|5
1736215060000|2025-01-07 01:57:40|41707.3|41687.3|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|5
1736215070000|2025-01-07 01:57:50|41704.8|41684.8|41704.8|41684.8|41707.3|41687.3|41702.3|41682.3|2
1736215080000|2025-01-07 01:58:00|41707.3|41687.3|41712.3|41692.3|41712.3|41692.3|41704.8|41684.8|2
1736215090000|2025-01-07 01:58:10|41714.8|41694.8|41716|41696|41717.3|41697.3|41714.8|41694.8|1
1736215100000|2025-01-07 01:58:20|41717.3|41697.3|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|0
1736215110000|2025-01-07 01:58:30|41711|41691|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|0
1736215120000|2025-01-07 01:58:40|41708.5|41688.5|41712.3|41692.3|41712.3|41692.3|41708.5|41688.5|4
1736215130000|2025-01-07 01:58:50|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|3
1736215140000|2025-01-07 01:59:00|41708.5|41688.5|41707.3|41687.3|41708.5|41688.5|41704.8|41684.8|0
1736215150000|2025-01-07 01:59:10|41706|41686|41704.8|41684.8|41706|41686|41702.3|41682.3|0
1736215160000|2025-01-07 01:59:20|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|2
1736215170000|2025-01-07 01:59:30|41702.3|41682.3|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|1
1736215180000|2025-01-07 01:59:40|41698.5|41678.5|41702.3|41682.3|41702.3|41682.3|41697.3|41677.3|1
1736215190000|2025-01-07 01:59:50|41701|41681|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|2
1736215200000|2025-01-07 02:00:00|41697.3|41677.3|41704.8|41684.8|41704.8|41684.8|41697.3|41677.3|6
1736215210000|2025-01-07 02:00:10|41706|41686|41714.8|41694.8|41716.2|41696.2|41706|41686|5
1736215220000|2025-01-07 02:00:20|41713.5|41693.5|41714.8|41694.8|41714.8|41694.8|41712.3|41692.3|2
1736215230000|2025-01-07 02:00:30|41717.3|41697.3|41712.3|41692.3|41719.8|41699.8|41712.3|41692.3|2
1736215240000|2025-01-07 02:00:40|41709.8|41689.8|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|2
1736215250000|2025-01-07 02:00:50|41712.3|41692.3|41709.8|41689.8|41712.3|41692.3|41708.5|41688.5|1
1736215260000|2025-01-07 02:01:00|41704.8|41684.8|41717.3|41697.3|41717.3|41697.3|41704.8|41684.8|5
1736215270000|2025-01-07 02:01:10|41718.7|41698.7|41724.8|41704.8|41724.8|41704.8|41718.7|41698.7|17
1736215280000|2025-01-07 02:01:20|41727.3|41707.3|41732.3|41712.3|41732.3|41712.3|41727.3|41707.3|7
1736215290000|2025-01-07 02:01:30|41731|41711|41732.3|41712.3|41732.3|41712.3|41731|41711|2
1736215300000|2025-01-07 02:01:40|41731.2|41711.2|41735.1|41715.1|41735.1|41715.1|41727.3|41707.3|34
1736215310000|2025-01-07 02:01:50|41736.4|41716.4|41750.1|41730.1|41750.1|41730.1|41735.1|41715.1|11
1736215320000|2025-01-07 02:02:00|41751.2|41731.2|41760.3|41740.3|41760.3|41740.3|41751.2|41731.2|27
1736215330000|2025-01-07 02:02:10|41761.4|41741.4|41767.6|41747.6|41767.6|41747.6|41761.4|41741.4|7
1736215340000|2025-01-07 02:02:20|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|7
1736215350000|2025-01-07 02:02:30|41771.4|41751.4|41762.6|41742.6|41771.4|41751.4|41762.6|41742.6|3
1736215360000|2025-01-07 02:02:40|41760.1|41740.1|41755.1|41735.1|41760.1|41740.1|41755.1|41735.1|1
1736215370000|2025-01-07 02:02:50|41752.6|41732.6|41757.6|41737.6|41757.6|41737.6|41752.6|41732.6|3
1736215380000|2025-01-07 02:03:00|41758.7|41738.7|41755.1|41735.1|41760.1|41740.1|41755.1|41735.1|1
1736215390000|2025-01-07 02:03:10|||||||||11
1736215400000|2025-01-07 02:03:20|41753.7|41733.7|41752.6|41732.6|41753.7|41733.7|41750.1|41730.1|1
1736215410000|2025-01-07 02:03:30|41751.2|41731.2|41745.1|41725.1|41751.2|41731.2|41745.1|41725.1|2
1736215420000|2025-01-07 02:03:40|41743.7|41723.7|41747.6|41727.6|41747.6|41727.6|41742.6|41722.6|6
1736215430000|2025-01-07 02:03:50|41748.9|41728.9|41752.6|41732.6|41752.6|41732.6|41747.6|41727.6|1
1736215440000|2025-01-07 02:04:00|41751.2|41731.2|41750.1|41730.1|41751.2|41731.2|41750.1|41730.1|3
1736215450000|2025-01-07 02:04:10|41747.6|41727.6|41737.6|41717.6|41747.6|41727.6|41737.6|41717.6|8
1736215460000|2025-01-07 02:04:20|41740.1|41720.1|41738.7|41718.7|41740.1|41720.1|41737.6|41717.6|1
1736215470000|2025-01-07 02:04:30|41740.1|41720.1|41741.4|41721.4|41741.4|41721.4|41738.7|41718.7|3
1736215480000|2025-01-07 02:04:40|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|41737.6|41717.6|0
1736215490000|2025-01-07 02:04:50|41738.7|41718.7|41737.6|41717.6|41738.7|41718.7|41737.6|41717.6|2
1736215500000|2025-01-07 02:05:00|41738.9|41718.9|41730.1|41710.1|41738.9|41718.9|41730.1|41710.1|5
1736215510000|2025-01-07 02:05:10|41728.7|41708.7|41725.1|41705.1|41728.7|41708.7|41722.6|41702.6|1
1736215520000|2025-01-07 02:05:20|41723.7|41703.7|41722.6|41702.6|41725.1|41705.1|41722.6|41702.6|0
1736215530000|2025-01-07 02:05:30|41723.9|41703.9|41722.6|41702.6|41725.1|41705.1|41722.6|41702.6|2
1736215540000|2025-01-07 02:05:40|41720.1|41700.1|41713.7|41693.7|41720.1|41700.1|41713.7|41693.7|5
1736215550000|2025-01-07 02:05:50|41712.6|41692.6|41712.6|41692.6|41715.1|41695.1|41711.2|41691.2|5
1736215560000|2025-01-07 02:06:00|41715.1|41695.1|41712.6|41692.6|41715.1|41695.1|41712.6|41692.6|0
1736215570000|2025-01-07 02:06:10|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|41712.6|41692.6|1
1736215580000|2025-01-07 02:06:20|41720.1|41700.1|41717.6|41697.6|41720.1|41700.1|41715.1|41695.1|5
1736215590000|2025-01-07 02:06:30|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|0
1736215600000|2025-01-07 02:06:40|41717.6|41697.6|41720.1|41700.1|41720.1|41700.1|41717.6|41697.6|4
1736215610000|2025-01-07 02:06:50|41721.4|41701.4|41721.2|41701.2|41725.1|41705.1|41721.2|41701.2|2
1736215620000|2025-01-07 02:07:00|41720.1|41700.1|41725.1|41705.1|41725.1|41705.1|41718.7|41698.7|6
1736215630000|2025-01-07 02:07:10|41726.4|41706.4|41730.1|41710.1|41730.1|41710.1|41726.4|41706.4|5
1736215640000|2025-01-07 02:07:20|41732.6|41712.6|41722.6|41702.6|41732.6|41712.6|41722.6|41702.6|5
1736215650000|2025-01-07 02:07:30|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|1
1736215660000|2025-01-07 02:07:40|41717.6|41697.6|41715.1|41695.1|41717.6|41697.6|41715.1|41695.1|0
1736215670000|2025-01-07 02:07:50|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|6
1736215680000|2025-01-07 02:08:00|41709.8|41689.8|41706.4|41686.4|41711.2|41691.2|41706.4|41686.4|4
1736215690000|2025-01-07 02:08:10|41705.1|41685.1|41713.9|41693.9|41713.9|41693.9|41705.1|41685.1|5
1736215700000|2025-01-07 02:08:20|41712.6|41692.6|41706.2|41686.2|41712.6|41692.6|41706.2|41686.2|0
1736215710000|2025-01-07 02:08:30|41703.7|41683.7|41707.6|41687.6|41707.6|41687.6|41703.7|41683.7|2
1736215720000|2025-01-07 02:08:40|41706.4|41686.4|41710.1|41690.1|41710.1|41690.1|41705.1|41685.1|1
1736215730000|2025-01-07 02:08:50|41707.6|41687.6|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|3
1736215740000|2025-01-07 02:09:00|41710.1|41690.1|41717.6|41697.6|41717.6|41697.6|41707.6|41687.6|6
1736215750000|2025-01-07 02:09:10|41720.1|41700.1|41722.6|41702.6|41722.6|41702.6|41717.6|41697.6|1
1736215760000|2025-01-07 02:09:20|41723.7|41703.7|41727.6|41707.6|41730.1|41710.1|41723.7|41703.7|4
1736215770000|2025-01-07 02:09:30|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|9
1736215780000|2025-01-07 02:09:40|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|2
1736215790000|2025-01-07 02:09:50|41728.7|41708.7|41725.1|41705.1|41730.1|41710.1|41725.1|41705.1|0
1736215800000|2025-01-07 02:10:00|41727.6|41707.6|41725.1|41705.1|41728.9|41708.9|41725.1|41705.1|3
1736215810000|2025-01-07 02:10:10|||||||||6
1736215820000|2025-01-07 02:10:20|41723.9|41703.9|41717.6|41697.6|41723.9|41703.9|41717.6|41697.6|4
1736215830000|2025-01-07 02:10:30|41716.2|41696.2|41715.1|41695.1|41716.2|41696.2|41715.1|41695.1|0
1736215840000|2025-01-07 02:10:40|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|0
1736215850000|2025-01-07 02:10:50|41710.1|41690.1|41712.6|41692.6|41713.9|41693.9|41710.1|41690.1|5
1736215860000|2025-01-07 02:11:00|41715.1|41695.1|41710.1|41690.1|41715.1|41695.1|41710.1|41690.1|2
1736215870000|2025-01-07 02:11:10|41708.7|41688.7|41705.1|41685.1|41708.7|41688.7|41705.1|41685.1|1
1736215880000|2025-01-07 02:11:20|41702.6|41682.6|41702.6|41682.6|41705.1|41685.1|41702.6|41682.6|4
1736215890000|2025-01-07 02:11:30|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41700.1|41680.1|2
1736215900000|2025-01-07 02:11:40|41706.4|41686.4|41705.1|41685.1|41708.9|41688.9|41705.1|41685.1|2
1736215910000|2025-01-07 02:11:50|41707.6|41687.6|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|1
1736215920000|2025-01-07 02:12:00|41703.7|41683.7|41701.2|41681.2|41703.7|41683.7|41701.2|41681.2|29
1736215930000|2025-01-07 02:12:10|41702.6|41682.6|41702.6|41682.6|41705.1|41685.1|41700.1|41680.1|7
1736215940000|2025-01-07 02:12:20|41700.1|41680.1|41695.1|41675.1|41700.1|41680.1|41695.1|41675.1|17
1736215950000|2025-01-07 02:12:30|||||||||2
1736215960000|2025-01-07 02:12:40|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|1
1736215970000|2025-01-07 02:12:50|41696.4|41676.4|41700.1|41680.1|41700.1|41680.1|41695.1|41675.1|6
1736215980000|2025-01-07 02:13:00|41701.4|41681.4|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|1
1736215990000|2025-01-07 02:13:10|41702.6|41682.6|41702.6|41682.6|41702.6|41682.6|41700.1|41680.1|1
1736216000000|2025-01-07 02:13:20|41700.1|41680.1|41702.6|41682.6|41702.6|41682.6|41700.1|41680.1|2
1736216010000|2025-01-07 02:13:30|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|2
1736216020000|2025-01-07 02:13:40|41706.2|41686.2|41710.1|41690.1|41710.1|41690.1|41706.2|41686.2|4
1736216030000|2025-01-07 02:13:50|41711.2|41691.2|41707.6|41687.6|41711.2|41691.2|41707.6|41687.6|0
1736216040000|2025-01-07 02:14:00|41708.9|41688.9|41707.6|41687.6|41708.9|41688.9|41707.6|41687.6|2
1736216050000|2025-01-07 02:14:10|41708.9|41688.9|41710.1|41690.1|41712.6|41692.6|41708.9|41688.9|4
1736216060000|2025-01-07 02:14:20|41712.6|41692.6|41710.1|41690.1|41712.6|41692.6|41707.6|41687.6|0
1736216070000|2025-01-07 02:14:30|41707.6|41687.6|41707.6|41687.6|41710.1|41690.1|41707.6|41687.6|1
1736216080000|2025-01-07 02:14:40|41705.1|41685.1|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|1
1736216090000|2025-01-07 02:14:50|41710.1|41690.1|41708.9|41688.9|41710.1|41690.1|41707.6|41687.6|0
1736216100000|2025-01-07 02:15:00|41710.1|41690.1|41705.1|41685.1|41710.1|41690.1|41705.1|41685.1|0
1736216120000|2025-01-07 02:15:20|41706.2|41686.2|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|1
1736216140000|2025-01-07 02:15:40|||||||||2
1736216150000|2025-01-07 02:15:50|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41707.6|41687.6|1
1736216160000|2025-01-07 02:16:00|41708.9|41688.9|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|1
1736216170000|2025-01-07 02:16:10|41708.9|41688.9|41705.1|41685.1|41710.1|41690.1|41705.1|41685.1|0
1736216180000|2025-01-07 02:16:20|41707.6|41687.6|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|0
1736216200000|2025-01-07 02:16:40|||||||||1
1736216230000|2025-01-07 02:17:10|41702.8|41682.8|41700.1|41680.1|41702.8|41682.8|41700.1|41680.1|2
1736216240000|2025-01-07 02:17:20|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|7
1736216250000|2025-01-07 02:17:30|41693.7|41673.7|41692.6|41672.6|41693.7|41673.7|41692.6|41672.6|0
1736216260000|2025-01-07 02:17:40|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|0
1736216270000|2025-01-07 02:17:50|41692.6|41672.6|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|0
1736216280000|2025-01-07 02:18:00|41693.7|41673.7|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|0
1736216290000|2025-01-07 02:18:10|41691.2|41671.2|41690.1|41670.1|41691.2|41671.2|41690.1|41670.1|1
1736216310000|2025-01-07 02:18:30|41685.1|41665.1|41682.6|41662.6|41685.1|41665.1|41682.6|41662.6|3
1736216330000|2025-01-07 02:18:50|41680.1|41660.1|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|0
1736216340000|2025-01-07 02:19:00|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|4
1736216350000|2025-01-07 02:19:10|41682.6|41662.6|41680.1|41660.1|41682.6|41662.6|41680.1|41660.1|0
1736216360000|2025-01-07 02:19:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41682.6|41662.6|0
1736216370000|2025-01-07 02:19:30|41682.6|41662.6|41685.1|41665.1|41685.1|41665.1|41682.6|41662.6|0
1736216380000|2025-01-07 02:19:40|41683.9|41663.9|41687.6|41667.6|41687.6|41667.6|41682.6|41662.6|6
1736216400000|2025-01-07 02:20:00|41690.1|41670.1|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|0
1736216430000|2025-01-07 02:20:30|41688.9|41668.9|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|0
1736216440000|2025-01-07 02:20:40|41690.1|41670.1|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|1
1736216450000|2025-01-07 02:20:50|41686.2|41666.2|41683.7|41663.7|41686.2|41666.2|41681.2|41661.2|16
1736216460000|2025-01-07 02:21:00|41682.4|41662.4|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|3
1736216480000|2025-01-07 02:21:20|41681.2|41661.2|41680.1|41660.1|41682.6|41662.6|41680.1|41660.1|2
1736216510000|2025-01-07 02:21:50|41678.7|41658.7|41680.1|41660.1|41680.1|41660.1|41678.7|41658.7|2
1736216520000|2025-01-07 02:22:00|41678.7|41658.7|41677.6|41657.6|41678.7|41658.7|41677.6|41657.6|1
1736216540000|2025-01-07 02:22:20|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|6
1736216550000|2025-01-07 02:22:30|||||||||3
1736216560000|2025-01-07 02:22:40|41674|41654|41674|41654|41674|41654|41674|41654|1
1736216580000|2025-01-07 02:23:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|4
1736216590000|2025-01-07 02:23:10|||||||||1
1736216600000|2025-01-07 02:23:20|41676.5|41656.5|41674|41654|41677.6|41657.6|41672.6|41652.6|0
1736216610000|2025-01-07 02:23:30|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|1
1736216620000|2025-01-07 02:23:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|2
1736216640000|2025-01-07 02:24:00|41672.6|41652.6|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|2
1736216660000|2025-01-07 02:24:20|||||||||2
1736216690000|2025-01-07 02:24:50|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|5
1736216700000|2025-01-07 02:25:00|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|1
1736216710000|2025-01-07 02:25:10|41662.4|41642.4|41663.7|41643.7|41663.7|41643.7|41662.4|41642.4|2
1736216720000|2025-01-07 02:25:20|||||||||1
1736216730000|2025-01-07 02:25:30|||||||||2
1736216750000|2025-01-07 02:25:50|||||||||1
1736216760000|2025-01-07 02:26:00|||||||||5
1736216780000|2025-01-07 02:26:20|41662.6|41642.6|41661.5|41641.5|41662.6|41642.6|41660.1|41640.1|2
1736216790000|2025-01-07 02:26:30|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|1
1736216800000|2025-01-07 02:26:40|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|2
1736216830000|2025-01-07 02:27:10|41662.8|41642.8|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|2
1736216840000|2025-01-07 02:27:20|||||||||3
1736216860000|2025-01-07 02:27:40|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|15
1736216870000|2025-01-07 02:27:50|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|6
1736216880000|2025-01-07 02:28:00|41666.2|41646.2|41670.1|41650.1|41670.1|41650.1|41666.2|41646.2|1
1736216890000|2025-01-07 02:28:10|41671.5|41651.5|41675.1|41655.1|41675.1|41655.1|41671.5|41651.5|2
1736216900000|2025-01-07 02:28:20|||||||||1
1736216910000|2025-01-07 02:28:30|41677.6|41657.6|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|2
1736216920000|2025-01-07 02:28:40|41676.2|41656.2|41680.1|41660.1|41680.1|41660.1|41676.2|41656.2|0
1736216930000|2025-01-07 02:28:50|41676.2|41656.2|41677.6|41657.6|41677.6|41657.6|41675.1|41655.1|1
1736216940000|2025-01-07 02:29:00|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|1
1736216950000|2025-01-07 02:29:10|41669.9|41649.9|41666.2|41646.2|41669.9|41649.9|41666.2|41646.2|3
1736216980000|2025-01-07 02:29:40|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|4
1736216990000|2025-01-07 02:29:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41669|41649|12
1736217000000|2025-01-07 02:30:00|41669|41649|41665.1|41645.1|41670.1|41650.1|41665.1|41645.1|5
1736217010000|2025-01-07 02:30:10|41663.8|41643.8|41661.3|41641.3|41663.8|41643.8|41661.3|41641.3|4
1736217020000|2025-01-07 02:30:20|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|6
1736217030000|2025-01-07 02:30:30|41660.1|41640.1|41655.1|41635.1|41660.1|41640.1|41655.1|41635.1|5
1736217040000|2025-01-07 02:30:40|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41650.1|41630.1|4
1736217050000|2025-01-07 02:30:50|41650.1|41630.1|41652.6|41632.6|41652.6|41632.6|41650.1|41630.1|4
1736217060000|2025-01-07 02:31:00|41654|41634|41650.1|41630.1|41655.1|41635.1|41650.1|41630.1|0
1736217070000|2025-01-07 02:31:10|41648.8|41628.8|41647.6|41627.6|41648.8|41628.8|41645.1|41625.1|3
1736217080000|2025-01-07 02:31:20|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41642.6|41622.6|2
1736217090000|2025-01-07 02:31:30|41643.8|41623.8|41640.1|41620.1|41644|41624|41640.1|41620.1|3
1736217100000|2025-01-07 02:31:40|41638.8|41618.8|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|4
1736217110000|2025-01-07 02:31:50|41638.8|41618.8|41631.5|41611.5|41638.8|41618.8|41631.5|41611.5|2
1736217120000|2025-01-07 02:32:00|41630.1|41610.1|41634|41614|41634|41614|41630.1|41610.1|19
1736217130000|2025-01-07 02:32:10|41632.6|41612.6|41615.1|41595.1|41632.6|41612.6|41615.1|41595.1|12
1736217140000|2025-01-07 02:32:20|41617.6|41597.6|41615.1|41595.1|41617.6|41597.6|41612.6|41592.6|12
1736217150000|2025-01-07 02:32:30|41613.8|41593.8|41615.1|41595.1|41615.1|41595.1|41613.8|41593.8|0
1736217160000|2025-01-07 02:32:40|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1736217170000|2025-01-07 02:32:50|41615.1|41595.1|41617.6|41597.6|41617.6|41597.6|41612.6|41592.6|1
1736217180000|2025-01-07 02:33:00|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|1
1736217190000|2025-01-07 02:33:10|41618.8|41598.8|41610.1|41590.1|41618.8|41598.8|41610.1|41590.1|2
1736217200000|2025-01-07 02:33:20|||||||||13
1736217210000|2025-01-07 02:33:30|41611.3|41591.3|41617.6|41597.6|41617.6|41597.6|41611.3|41591.3|12
1736217220000|2025-01-07 02:33:40|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|1
1736217230000|2025-01-07 02:33:50|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|1
1736217240000|2025-01-07 02:34:00|41624|41604|41620.1|41600.1|41625.1|41605.1|41620.1|41600.1|1
1736217250000|2025-01-07 02:34:10|||||||||1
1736217260000|2025-01-07 02:34:20|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41615.1|41595.1|3
1736217270000|2025-01-07 02:34:30|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|2
1736217280000|2025-01-07 02:34:40|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|0
1736217290000|2025-01-07 02:34:50|41610.1|41590.1|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|0
1736217300000|2025-01-07 02:35:00|41611.3|41591.3|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|2
1736217310000|2025-01-07 02:35:10|41614|41594|41610.1|41590.1|41615.1|41595.1|41610.1|41590.1|0
1736217320000|2025-01-07 02:35:20|41605.1|41585.1|41607.6|41587.6|41607.6|41587.6|41603.8|41583.8|41
1736217330000|2025-01-07 02:35:30|41608.8|41588.8|41612.6|41592.6|41612.6|41592.6|41608.8|41588.8|1
1736217340000|2025-01-07 02:35:40|41610.1|41590.1|41615.1|41595.1|41615.1|41595.1|41610.1|41590.1|0
1736217350000|2025-01-07 02:35:50|41616.3|41596.3|41617.6|41597.6|41617.6|41597.6|41616.3|41596.3|3
1736217360000|2025-01-07 02:36:00|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|1
1736217370000|2025-01-07 02:36:10|41615.1|41595.1|41607.6|41587.6|41615.1|41595.1|41607.6|41587.6|11
1736217380000|2025-01-07 02:36:20|41605.1|41585.1|41607.6|41587.6|41609|41589|41605.1|41585.1|0
1736217390000|2025-01-07 02:36:30|41606.5|41586.5|41610.1|41590.1|41610.1|41590.1|41606.5|41586.5|2
1736217400000|2025-01-07 02:36:40|41607.8|41587.8|41610.1|41590.1|41610.1|41590.1|41607.6|41587.6|1
1736217410000|2025-01-07 02:36:50|41615.1|41595.1|41616.5|41596.5|41617.6|41597.6|41615.1|41595.1|4
1736217420000|2025-01-07 02:37:00|41617.6|41597.6|41610.1|41590.1|41617.6|41597.6|41610.1|41590.1|3
1736217430000|2025-01-07 02:37:10|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|6
1736217440000|2025-01-07 02:37:20|41607.6|41587.6|41610.1|41590.1|41610.1|41590.1|41605.1|41585.1|3
1736217450000|2025-01-07 02:37:30|41605.1|41585.1|41606.5|41586.5|41606.5|41586.5|41605.1|41585.1|1
1736217460000|2025-01-07 02:37:40|41607.6|41587.6|41605.1|41585.1|41607.6|41587.6|41605.1|41585.1|5
1736217470000|2025-01-07 02:37:50|41606.3|41586.3|41607.6|41587.6|41607.6|41587.6|41603.8|41583.8|1
1736217480000|2025-01-07 02:38:00|41606.3|41586.3|41600.1|41580.1|41606.3|41586.3|41600.1|41580.1|3
1736217490000|2025-01-07 02:38:10|41602.6|41582.6|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|6
1736217500000|2025-01-07 02:38:20|41601.3|41581.3|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|4
1736217510000|2025-01-07 02:38:30|41600.1|41580.1|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|0
1736217520000|2025-01-07 02:38:40|41604|41584|41602.6|41582.6|41605.1|41585.1|41602.6|41582.6|2
1736217530000|2025-01-07 02:38:50|41600.1|41580.1|41605.1|41585.1|41605.1|41585.1|41600.1|41580.1|1
1736217540000|2025-01-07 02:39:00|41603.8|41583.8|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|2
1736217550000|2025-01-07 02:39:10|41603.8|41583.8|41602.6|41582.6|41603.8|41583.8|41602.6|41582.6|3
1736217560000|2025-01-07 02:39:20|41604|41584|41602.6|41582.6|41605.1|41585.1|41602.6|41582.6|0
1736217570000|2025-01-07 02:39:30|41601.3|41581.3|41605.1|41585.1|41605.1|41585.1|41601.3|41581.3|2
1736217580000|2025-01-07 02:39:40|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|1
1736217590000|2025-01-07 02:39:50|41606.3|41586.3|41602.6|41582.6|41606.3|41586.3|41602.6|41582.6|1
1736217600000|2025-01-07 02:40:00|41604|41584|41590.1|41570.1|41605.1|41585.1|41590.1|41570.1|27
1736217610000|2025-01-07 02:40:10|41587.6|41567.6|41590.1|41570.1|41590.1|41570.1|41587.6|41567.6|4
1736217620000|2025-01-07 02:40:20|41592.6|41572.6|41600.1|41580.1|41600.1|41580.1|41592.6|41572.6|3
1736217630000|2025-01-07 02:40:30|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|4
1736217640000|2025-01-07 02:40:40|41593.8|41573.8|41591.3|41571.3|41593.8|41573.8|41591.3|41571.3|1
1736217650000|2025-01-07 02:40:50|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41585.1|41565.1|4
1736217660000|2025-01-07 02:41:00|41588.8|41568.8|41585.1|41565.1|41590.1|41570.1|41585.1|41565.1|21
1736217670000|2025-01-07 02:41:10|41586.5|41566.5|41587.6|41567.6|41587.8|41567.8|41585.1|41565.1|8
1736217680000|2025-01-07 02:41:20|41586.5|41566.5|41581.3|41561.3|41586.5|41566.5|41581.3|41561.3|8
1736217690000|2025-01-07 02:41:30|41580.1|41560.1|41585.1|41565.1|41585.1|41565.1|41580.1|41560.1|3
1736217700000|2025-01-07 02:41:40|41586.5|41566.5|41580.1|41560.1|41586.5|41566.5|41580.1|41560.1|5
1736217710000|2025-01-07 02:41:50|41584|41564|41585.1|41565.1|41585.1|41565.1|41583.8|41563.8|1
1736217720000|2025-01-07 02:42:00|41582.6|41562.6|41585.1|41565.1|41585.1|41565.1|41580.1|41560.1|6
1736217730000|2025-01-07 02:42:10|41587.6|41567.6|41592.6|41572.6|41592.6|41572.6|41586.3|41566.3|4
1736217740000|2025-01-07 02:42:20|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|41592.6|41572.6|1
1736217750000|2025-01-07 02:42:30|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|0
1736217760000|2025-01-07 02:42:40|41594|41574|41590.1|41570.1|41595.1|41575.1|41590.1|41570.1|0
1736217770000|2025-01-07 02:42:50|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41590.1|41570.1|2
1736217780000|2025-01-07 02:43:00|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|41590.1|41570.1|5
1736217790000|2025-01-07 02:43:10|41590.1|41570.1|41595.1|41575.1|41597.6|41577.6|41590.1|41570.1|1
1736217800000|2025-01-07 02:43:20|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|2
1736217810000|2025-01-07 02:43:30|41596.3|41576.3|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|4
1736217830000|2025-01-07 02:43:50|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|7
1736217840000|2025-01-07 02:44:00|41596.3|41576.3|41596.5|41576.5|41597.6|41577.6|41595.1|41575.1|0
1736217850000|2025-01-07 02:44:10|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|2
1736217860000|2025-01-07 02:44:20|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|1
1736217880000|2025-01-07 02:44:40|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|1
1736217890000|2025-01-07 02:44:50|41599|41579|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|2
1736217900000|2025-01-07 02:45:00|41596.5|41576.5|41597.6|41577.6|41597.6|41577.6|41596.3|41576.3|2
1736217910000|2025-01-07 02:45:10|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|2
1736217920000|2025-01-07 02:45:20|41596.3|41576.3|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|0
1736217930000|2025-01-07 02:45:30|||||||||2
1736217940000|2025-01-07 02:45:40|41598.8|41578.8|41600.1|41580.1|41600.1|41580.1|41597.6|41577.6|2
1736217950000|2025-01-07 02:45:50|41597.6|41577.6|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|0
1736217960000|2025-01-07 02:46:00|||||||||2
1736217970000|2025-01-07 02:46:10|41601.5|41581.5|41600.1|41580.1|41601.5|41581.5|41600.1|41580.1|3
1736217980000|2025-01-07 02:46:20|41602.6|41582.6|41600.1|41580.1|41602.6|41582.6|41600.1|41580.1|6
1736217990000|2025-01-07 02:46:30|||||||||3
1736218000000|2025-01-07 02:46:40|41602.6|41582.6|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|13
1736218010000|2025-01-07 02:46:50|||||||||8
1736218020000|2025-01-07 02:47:00|41607.6|41587.6|41603.8|41583.8|41607.6|41587.6|41603.8|41583.8|25
1736218030000|2025-01-07 02:47:10|41602.6|41582.6|41595.1|41575.1|41602.6|41582.6|41595.1|41575.1|12
1736218040000|2025-01-07 02:47:20|41597.6|41577.6|41596.3|41576.3|41597.6|41577.6|41595.1|41575.1|2
1736218050000|2025-01-07 02:47:30|41595.1|41575.1|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|1
1736218070000|2025-01-07 02:47:50|||||||||1
1736218080000|2025-01-07 02:48:00|41595.1|41575.1|41595.1|41575.1|41596.5|41576.5|41595.1|41575.1|8
1736218090000|2025-01-07 02:48:10|41596.5|41576.5|41595.1|41575.1|41596.5|41576.5|41595.1|41575.1|2
1736218100000|2025-01-07 02:48:20|41592.6|41572.6|41592.6|41572.6|41595.1|41575.1|41592.6|41572.6|1
1736218110000|2025-01-07 02:48:30|41591.5|41571.5|41592.6|41572.6|41595.1|41575.1|41591.5|41571.5|5
1736218120000|2025-01-07 02:48:40|41591.3|41571.3|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|24
1736218130000|2025-01-07 02:48:50|||||||||1
1736218140000|2025-01-07 02:49:00|41587.4|41567.4|41587.4|41567.4|41589.9|41569.9|41584.9|41564.9|18
1736218160000|2025-01-07 02:49:20|41584.9|41564.9|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|1
1736218170000|2025-01-07 02:49:30|41584.9|41564.9|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|5
1736218180000|2025-01-07 02:49:40|41586.1|41566.1|41582.4|41562.4|41586.1|41566.1|41582.4|41562.4|4
1736218190000|2025-01-07 02:49:50|41581.1|41561.1|41582.4|41562.4|41582.4|41562.4|41579.9|41559.9|5
1736218210000|2025-01-07 02:50:10|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|4
1736218220000|2025-01-07 02:50:20|41573.6|41553.6|41567.4|41547.4|41574.9|41554.9|41567.4|41547.4|8
1736218230000|2025-01-07 02:50:30|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|6
1736218240000|2025-01-07 02:50:40|41578.8|41558.8|41583.8|41563.8|41583.8|41563.8|41578.8|41558.8|8
1736218250000|2025-01-07 02:50:50|41582.4|41562.4|41586.3|41566.3|41586.3|41566.3|41582.4|41562.4|2
1736218260000|2025-01-07 02:51:00|41587.7|41567.7|41595.2|41575.2|41596.3|41576.3|41587.7|41567.7|6
1736218270000|2025-01-07 02:51:10|41594.9|41574.9|41591.3|41571.3|41596.3|41576.3|41588.8|41568.8|2
1736218280000|2025-01-07 02:51:20|41593.8|41573.8|41585.2|41565.2|41593.8|41573.8|41581.3|41561.3|8
1736218290000|2025-01-07 02:51:30|41586.3|41566.3|41583.8|41563.8|41586.3|41566.3|41582.4|41562.4|2
1736218300000|2025-01-07 02:51:40|41581.3|41561.3|41581.3|41561.3|41583.8|41563.8|41581.3|41561.3|1
1736218310000|2025-01-07 02:51:50|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|0
1736218320000|2025-01-07 02:52:00|41581.3|41561.3|41584.9|41564.9|41584.9|41564.9|41579.9|41559.9|5
1736218330000|2025-01-07 02:52:10|41583.6|41563.6|41582.4|41562.4|41583.6|41563.6|41581.3|41561.3|6
1736218340000|2025-01-07 02:52:20|||||||||1
1736218350000|2025-01-07 02:52:30|41581.3|41561.3|41569.9|41549.9|41581.3|41561.3|41569.9|41549.9|10
1736218360000|2025-01-07 02:52:40|41567.4|41547.4|41562.4|41542.4|41567.4|41547.4|41557.4|41537.4|8
1736218370000|2025-01-07 02:52:50|41561.1|41541.1|41562.4|41542.4|41564.9|41544.9|41561.1|41541.1|2
1736218380000|2025-01-07 02:53:00|41561.1|41541.1|41567.4|41547.4|41567.4|41547.4|41559.9|41539.9|15
1736218390000|2025-01-07 02:53:10|41566.1|41546.1|41566.1|41546.1|41567.4|41547.4|41564.9|41544.9|2
1736218400000|2025-01-07 02:53:20|41564.9|41544.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|5
1736218410000|2025-01-07 02:53:30|41568.6|41548.6|41557.4|41537.4|41568.6|41548.6|41557.4|41537.4|4
1736218420000|2025-01-07 02:53:40|41554.9|41534.9|41547.4|41527.4|41554.9|41534.9|41544.9|41524.9|8
1736218430000|2025-01-07 02:53:50|41549.9|41529.9|41547.4|41527.4|41549.9|41529.9|41547.4|41527.4|2
1736218440000|2025-01-07 02:54:00|41546.1|41526.1|41547.4|41527.4|41547.4|41527.4|41544.9|41524.9|0
1736218450000|2025-01-07 02:54:10|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|3
1736218460000|2025-01-07 02:54:20|41542.4|41522.4|41544.9|41524.9|41544.9|41524.9|41542.4|41522.4|1
1736218470000|2025-01-07 02:54:30|41543.6|41523.6|41544.9|41524.9|41547.4|41527.4|41543.6|41523.6|0
1736218480000|2025-01-07 02:54:40|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41544.9|41524.9|0
1736218490000|2025-01-07 02:54:50|41549.9|41529.9|41552.4|41532.4|41554.9|41534.9|41549.9|41529.9|8
1736218500000|2025-01-07 02:55:00|41553.8|41533.8|41549.9|41529.9|41554.9|41534.9|41549.9|41529.9|2
1736218510000|2025-01-07 02:55:10|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|0
1736218520000|2025-01-07 02:55:20|41549.9|41529.9|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|7
1736218530000|2025-01-07 02:55:30|41549.9|41529.9|41552.4|41532.4|41552.4|41532.4|41549.9|41529.9|2
1736218540000|2025-01-07 02:55:40|41551.3|41531.3|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|1
1736218550000|2025-01-07 02:55:50|41554.9|41534.9|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|1
1736218560000|2025-01-07 02:56:00|41553.8|41533.8|41557.4|41537.4|41557.4|41537.4|41553.8|41533.8|0
1736218580000|2025-01-07 02:56:20|41559.9|41539.9|41562.4|41542.4|41564.9|41544.9|41559.9|41539.9|6
1736218590000|2025-01-07 02:56:30|41559.9|41539.9|41564.9|41544.9|41564.9|41544.9|41559.9|41539.9|0
1736218600000|2025-01-07 02:56:40|41566.3|41546.3|41564.9|41544.9|41567.4|41547.4|41562.4|41542.4|0
1736218610000|2025-01-07 02:56:50|41563.6|41543.6|41562.4|41542.4|41564.9|41544.9|41562.4|41542.4|1
1736218620000|2025-01-07 02:57:00|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|4
1736218640000|2025-01-07 02:57:20|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|2
1736218650000|2025-01-07 02:57:30|41558.6|41538.6|41563.8|41543.8|41563.8|41543.8|41558.6|41538.6|2
1736218660000|2025-01-07 02:57:40|41562.4|41542.4|41567.4|41547.4|41567.4|41547.4|41562.4|41542.4|0
1736218670000|2025-01-07 02:57:50|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|0
1736218680000|2025-01-07 02:58:00|41568.6|41548.6|41572.4|41552.4|41572.4|41552.4|41567.4|41547.4|1
1736218690000|2025-01-07 02:58:10|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|1
1736218700000|2025-01-07 02:58:20|41572.4|41552.4|41569.9|41549.9|41572.4|41552.4|41567.4|41547.4|2
1736218710000|2025-01-07 02:58:30|41571.1|41551.1|41575|41555|41575|41555|41571.1|41551.1|3
1736218720000|2025-01-07 02:58:40|41577.5|41557.5|41575|41555|41577.5|41557.5|41575|41555|0
1736218730000|2025-01-07 02:58:50|41576.3|41556.3|41573.6|41553.6|41577.5|41557.5|41572.5|41552.5|1
1736218740000|2025-01-07 02:59:00|41572.5|41552.5|41577.5|41557.5|41577.5|41557.5|41572.5|41552.5|0
1736218750000|2025-01-07 02:59:10|41578.8|41558.8|41576.1|41556.1|41580|41560|41576.1|41556.1|6
1736218760000|2025-01-07 02:59:20|41574.7|41554.7|41577.5|41557.5|41577.5|41557.5|41573.6|41553.6|0
1736218780000|2025-01-07 02:59:40|41576.1|41556.1|41575|41555|41577.5|41557.5|41573.8|41553.8|1
1736218790000|2025-01-07 02:59:50|41572.5|41552.5|41570|41550|41575|41555|41570|41550|0
1736218800000|2025-01-07 03:00:00|41568.6|41548.6|41555|41535|41568.6|41548.6|41555|41535|4
1736218810000|2025-01-07 03:00:10|41557.5|41537.5|41555|41535|41557.5|41537.5|41552.5|41532.5|1
1736218820000|2025-01-07 03:00:20|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41551.1|41531.1|1
1736218830000|2025-01-07 03:00:30|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41550|41530|2
1736218840000|2025-01-07 03:00:40|41550|41530|41551.3|41531.3|41552.5|41532.5|41548.8|41528.8|3
1736218850000|2025-01-07 03:00:50|41550|41530|41545|41525|41552.5|41532.5|41545|41525|6
1736218860000|2025-01-07 03:01:00|41546.3|41526.3|41547.5|41527.5|41547.5|41527.5|41546.3|41526.3|4
1736218870000|2025-01-07 03:01:10|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|4
1736218880000|2025-01-07 03:01:20|41547.5|41527.5|41550|41530|41552.5|41532.5|41547.5|41527.5|5
1736218890000|2025-01-07 03:01:30|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41547.5|41527.5|5
1736218900000|2025-01-07 03:01:40|41551.1|41531.1|41552.5|41532.5|41552.5|41532.5|41547.5|41527.5|9
1736218910000|2025-01-07 03:01:50|41553.8|41533.8|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|2
1736218920000|2025-01-07 03:02:00|41555.2|41535.2|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|2
1736218930000|2025-01-07 03:02:10|41550|41530|41555|41535|41555|41535|41550|41530|7
1736218940000|2025-01-07 03:02:20|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41550|41530|1
1736218950000|2025-01-07 03:02:30|41551.1|41531.1|41547.5|41527.5|41551.1|41531.1|41547.5|41527.5|1
1736218960000|2025-01-07 03:02:40|41550|41530|41550|41530|41550|41530|41550|41530|0
1736218970000|2025-01-07 03:02:50|41547.5|41527.5|41547.5|41527.5|41550|41530|41547.5|41527.5|0
1736218980000|2025-01-07 03:03:00|41550|41530|41555|41535|41555|41535|41550|41530|4
1736218990000|2025-01-07 03:03:10|41556.1|41536.1|41560|41540|41560|41540|41556.1|41536.1|0
1736219000000|2025-01-07 03:03:20|41557.5|41537.5|41555|41535|41557.5|41537.5|41555|41535|1
1736219010000|2025-01-07 03:03:30|||||||||2
1736219020000|2025-01-07 03:03:40|41557.5|41537.5|41562.5|41542.5|41562.5|41542.5|41556.1|41536.1|3
1736219030000|2025-01-07 03:03:50|41563.8|41543.8|41565|41545|41567.5|41547.5|41563.8|41543.8|0
1736219040000|2025-01-07 03:04:00|41566.1|41546.1|41565|41545|41567.5|41547.5|41565|41545|2
1736219050000|2025-01-07 03:04:10|41563.6|41543.6|41562.5|41542.5|41565|41545|41560|41540|2
1736219060000|2025-01-07 03:04:20|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|1
1736219070000|2025-01-07 03:04:30|41560|41540|41560|41540|41562.5|41542.5|41560|41540|1
1736219080000|2025-01-07 03:04:40|41562.5|41542.5|41557.5|41537.5|41562.5|41542.5|41557.5|41537.5|1
1736219090000|2025-01-07 03:04:50|||||||||1
1736219100000|2025-01-07 03:05:00|41556.3|41536.3|41552.5|41532.5|41556.3|41536.3|41547.5|41527.5|11
1736219110000|2025-01-07 03:05:10|41553.6|41533.6|41556.3|41536.3|41556.3|41536.3|41553.6|41533.6|4
1736219120000|2025-01-07 03:05:20|41555|41535|41552.5|41532.5|41555|41535|41551.1|41531.1|1
1736219130000|2025-01-07 03:05:30|41550|41530|41555|41535|41555|41535|41550|41530|2
1736219140000|2025-01-07 03:05:40|41556.3|41536.3|41555|41535|41557.5|41537.5|41555|41535|0
1736219150000|2025-01-07 03:05:50|41556.3|41536.3|41556.3|41536.3|41557.5|41537.5|41555|41535|0
1736219160000|2025-01-07 03:06:00|41557.5|41537.5|41545|41525|41557.5|41537.5|41545|41525|2
1736219170000|2025-01-07 03:06:10|41547.5|41527.5|41552.5|41532.5|41555|41535|41547.5|41527.5|1
1736219180000|2025-01-07 03:06:20|41555|41535|41547.5|41527.5|41555|41535|41547.5|41527.5|4
1736219190000|2025-01-07 03:06:30|41545|41525|41542.5|41522.5|41545|41525|41542.5|41522.5|1
1736219200000|2025-01-07 03:06:40|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41535|41515|7
1736219220000|2025-01-07 03:07:00|41540|41520|41548.8|41528.8|41548.8|41528.8|41538.8|41518.8|8
1736219230000|2025-01-07 03:07:10|41550|41530|41547.5|41527.5|41552.5|41532.5|41547.5|41527.5|1
1736219240000|2025-01-07 03:07:20|||||||||1
1736219250000|2025-01-07 03:07:30|41546.1|41526.1|41545|41525|41546.1|41526.1|41545|41525|2
1736219260000|2025-01-07 03:07:40|41546.3|41526.3|41545|41525|41547.5|41527.5|41545|41525|2
1736219270000|2025-01-07 03:07:50|41547.5|41527.5|41550|41530|41550|41530|41547.5|41527.5|1
1736219280000|2025-01-07 03:08:00|41551.3|41531.3|41551.3|41531.3|41552.5|41532.5|41547.5|41527.5|1
1736219290000|2025-01-07 03:08:10|41548.6|41528.6|41545|41525|41548.6|41528.6|41545|41525|3
1736219300000|2025-01-07 03:08:20|41546.1|41526.1|41547.5|41527.5|41547.5|41527.5|41546.1|41526.1|3
1736219310000|2025-01-07 03:08:30|41546.1|41526.1|41545|41525|41546.1|41526.1|41545|41525|0
1736219320000|2025-01-07 03:08:40|41546.1|41526.1|41547.5|41527.5|41547.5|41527.5|41545|41525|0
1736219330000|2025-01-07 03:08:50|41545|41525|41547.5|41527.5|41547.5|41527.5|41545|41525|0
1736219340000|2025-01-07 03:09:00|41550|41530|41550|41530|41550|41530|41550|41530|0
1736219350000|2025-01-07 03:09:10|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41550|41530|2
1736219360000|2025-01-07 03:09:20|41553.6|41533.6|41555|41535|41555|41535|41553.6|41533.6|1
1736219370000|2025-01-07 03:09:30|41556.1|41536.1|41557.5|41537.5|41557.5|41537.5|41556.1|41536.1|2
1736219380000|2025-01-07 03:09:40|41560|41540|41558.6|41538.6|41560|41540|41558.6|41538.6|1
1736219390000|2025-01-07 03:09:50|41557.5|41537.5|41560|41540|41562.5|41542.5|41557.5|41537.5|2
1736219400000|2025-01-07 03:10:00|41558.6|41538.6|41557.5|41537.5|41558.6|41538.6|41556.1|41536.1|1
1736219410000|2025-01-07 03:10:10|41558.8|41538.8|41557.5|41537.5|41558.8|41538.8|41557.5|41537.5|6
1736219420000|2025-01-07 03:10:20|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|1
1736219430000|2025-01-07 03:10:30|41557.5|41537.5|41560|41540|41560|41540|41557.5|41537.5|6
1736219440000|2025-01-07 03:10:40|41558.6|41538.6|41557.5|41537.5|41558.6|41538.6|41557.5|41537.5|0
1736219450000|2025-01-07 03:10:50|41555|41535|41555|41535|41555|41535|41555|41535|1
1736219460000|2025-01-07 03:11:00|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|1
1736219480000|2025-01-07 03:11:20|41555|41535|41552.5|41532.5|41555|41535|41550|41530|2
1736219490000|2025-01-07 03:11:30|41553.8|41533.8|41555|41535|41555|41535|41552.5|41532.5|3
1736219500000|2025-01-07 03:11:40|41557.5|41537.5|41567.5|41547.5|41567.5|41547.5|41557.5|41537.5|2
1736219510000|2025-01-07 03:11:50|41570|41550|41570|41550|41572.5|41552.5|41567.5|41547.5|0
1736219520000|2025-01-07 03:12:00|41571.3|41551.3|41572.5|41552.5|41572.5|41552.5|41570|41550|0
1736219530000|2025-01-07 03:12:10|41571.1|41551.1|41570|41550|41571.1|41551.1|41567.5|41547.5|2
1736219540000|2025-01-07 03:12:20|41572.5|41552.5|41570|41550|41572.5|41552.5|41567.5|41547.5|0
1736219550000|2025-01-07 03:12:30|41572.5|41552.5|41567.5|41547.5|41572.5|41552.5|41567.5|41547.5|3
1736219560000|2025-01-07 03:12:40|41568.8|41548.8|41575|41555|41575|41555|41567.5|41547.5|10
1736219570000|2025-01-07 03:12:50|41576.1|41556.1|41578.6|41558.6|41578.6|41558.6|41576.1|41556.1|23
1736219580000|2025-01-07 03:13:00|41585|41565|41592.5|41572.5|41592.5|41572.5|41585|41565|5
1736219590000|2025-01-07 03:13:10|41597.5|41577.5|41600|41580|41600|41580|41597.5|41577.5|26
1736219600000|2025-01-07 03:13:20|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|10
1736219610000|2025-01-07 03:13:30|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|6
1736219620000|2025-01-07 03:13:40|41610|41590|41607.5|41587.5|41610|41590|41607.5|41587.5|4
1736219630000|2025-01-07 03:13:50|41606.1|41586.1|41605|41585|41606.1|41586.1|41605|41585|1
1736219640000|2025-01-07 03:14:00|41603.6|41583.6|41605|41585|41605|41585|41602.5|41582.5|11
1736219650000|2025-01-07 03:14:10|41607.5|41587.5|41612.5|41592.5|41613.8|41593.8|41607.5|41587.5|1
1736219660000|2025-01-07 03:14:20|41613.8|41593.8|41615|41595|41615|41595|41612.5|41592.5|8
1736219670000|2025-01-07 03:14:30|41616.3|41596.3|41615|41595|41616.3|41596.3|41615|41595|10
1736219680000|2025-01-07 03:14:40|41613.6|41593.6|41617.5|41597.5|41617.5|41597.5|41613.6|41593.6|34
1736219690000|2025-01-07 03:14:50|||||||||3
1736219700000|2025-01-07 03:15:00|41615|41595|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|5
1736219710000|2025-01-07 03:15:10|41612.5|41592.5|41612.5|41592.5|41615|41595|41612.5|41592.5|30
1736219720000|2025-01-07 03:15:20|41615|41595|41622.5|41602.5|41622.5|41602.5|41613.6|41593.6|11
1736219730000|2025-01-07 03:15:30|41617.5|41597.5|41612.5|41592.5|41617.5|41597.5|41611.1|41591.1|18
1736219740000|2025-01-07 03:15:40|||||||||1
1736219750000|2025-01-07 03:15:50|41615|41595|41612.5|41592.5|41615|41595|41612.5|41592.5|3
1736219760000|2025-01-07 03:16:00|41615|41595|41612.5|41592.5|41615|41595|41612.5|41592.5|3
1736219780000|2025-01-07 03:16:20|41615|41595|41615|41595|41615|41595|41615|41595|2
1736219790000|2025-01-07 03:16:30|41612.5|41592.5|41615|41595|41615|41595|41612.5|41592.5|5
1736219800000|2025-01-07 03:16:40|41613.8|41593.8|41602.5|41582.5|41613.8|41593.8|41602.5|41582.5|8
1736219810000|2025-01-07 03:16:50|41601.1|41581.1|41595|41575|41601.1|41581.1|41595|41575|1
1736219820000|2025-01-07 03:17:00|41590|41570|41592.5|41572.5|41592.5|41572.5|41587.5|41567.5|12
1736219830000|2025-01-07 03:17:10|41590|41570|41587.5|41567.5|41590|41570|41587.5|41567.5|5
1736219840000|2025-01-07 03:17:20|41590|41570|41590|41570|41590|41570|41590|41570|0
1736219850000|2025-01-07 03:17:30|41591.3|41571.3|41590|41570|41591.3|41571.3|41590|41570|1
1736219860000|2025-01-07 03:17:40|41591.1|41571.1|41590|41570|41592.5|41572.5|41590|41570|2
1736219870000|2025-01-07 03:17:50|41592.5|41572.5|41595|41575|41595|41575|41590|41570|1
1736219880000|2025-01-07 03:18:00|41592.5|41572.5|41592.5|41572.5|41595|41575|41590|41570|0
1736219890000|2025-01-07 03:18:10|41590|41570|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1736219900000|2025-01-07 03:18:20|41590|41570|41590|41570|41592.5|41572.5|41590|41570|0
1736219910000|2025-01-07 03:18:30|41592.5|41572.5|41590|41570|41592.5|41572.5|41587.5|41567.5|1
1736219920000|2025-01-07 03:18:40|41588.8|41568.8|41587.5|41567.5|41590|41570|41587.5|41567.5|0
1736219930000|2025-01-07 03:18:50|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|0
1736219940000|2025-01-07 03:19:00|41585|41565|41590|41570|41590|41570|41582.5|41562.5|3
1736219950000|2025-01-07 03:19:10|41592.5|41572.5|41597.5|41577.5|41597.5|41577.5|41592.5|41572.5|2
1736219960000|2025-01-07 03:19:20|41600|41580|41600|41580|41605|41585|41600|41580|0
1736219970000|2025-01-07 03:19:30|41601.1|41581.1|41600|41580|41602.5|41582.5|41597.5|41577.5|1
1736219980000|2025-01-07 03:19:40|41601.1|41581.1|41602.5|41582.5|41602.5|41582.5|41600|41580|0
1736219990000|2025-01-07 03:19:50|41603.9|41583.9|41605|41585|41605|41585|41602.5|41582.5|3
1736220000000|2025-01-07 03:20:00|41602.5|41582.5|41607.5|41587.5|41610|41590|41602.5|41582.5|12
1736220010000|2025-01-07 03:20:10|41606.1|41586.1|41610|41590|41610|41590|41605|41585|6
1736220020000|2025-01-07 03:20:20|41611.4|41591.4|41615|41595|41615|41595|41611.4|41591.4|0
1736220030000|2025-01-07 03:20:30|41612.5|41592.5|41607.5|41587.5|41612.5|41592.5|41607.5|41587.5|5
1736220040000|2025-01-07 03:20:40|41608.9|41588.9|41615|41595|41615|41595|41608.9|41588.9|2
1736220050000|2025-01-07 03:20:50|41613.9|41593.9|41612.5|41592.5|41613.9|41593.9|41612.5|41592.5|0
1736220060000|2025-01-07 03:21:00|41610|41590|41610|41590|41610|41590|41610|41590|1
1736220070000|2025-01-07 03:21:10|41607.5|41587.5|41610|41590|41610|41590|41607.5|41587.5|0
1736220080000|2025-01-07 03:21:20|41607.5|41587.5|41602.5|41582.5|41607.5|41587.5|41602.5|41582.5|0
1736220090000|2025-01-07 03:21:30|41605|41585|41602.5|41582.5|41605|41585|41602.5|41582.5|0
1736220100000|2025-01-07 03:21:40|41603.6|41583.6|41607.5|41587.5|41607.5|41587.5|41603.6|41583.6|2
1736220110000|2025-01-07 03:21:50|41606.1|41586.1|41602.5|41582.5|41606.1|41586.1|41602.5|41582.5|2
1736220120000|2025-01-07 03:22:00|41601.1|41581.1|41607.5|41587.5|41607.5|41587.5|41600|41580|3
1736220130000|2025-01-07 03:22:10|41610|41590|41607.5|41587.5|41610|41590|41607.5|41587.5|0
1736220140000|2025-01-07 03:22:20|41606.1|41586.1|41610|41590|41610|41590|41605|41585|3
1736220150000|2025-01-07 03:22:30|41611.4|41591.4|41610|41590|41612.5|41592.5|41610|41590|1
1736220160000|2025-01-07 03:22:40|41611.4|41591.4|41612.5|41592.5|41615|41595|41611.4|41591.4|0
1736220170000|2025-01-07 03:22:50|41615|41595|41615|41595|41617.5|41597.5|41615|41595|0
1736220180000|2025-01-07 03:23:00|41613.6|41593.6|41611.1|41591.1|41613.6|41593.6|41611.1|41591.1|1
1736220190000|2025-01-07 03:23:10|41612.5|41592.5|41608.6|41588.6|41613.6|41593.6|41608.6|41588.6|3
1736220200000|2025-01-07 03:23:20|41607.5|41587.5|41606.1|41586.1|41608.6|41588.6|41606.1|41586.1|1
1736220210000|2025-01-07 03:23:30|41608.6|41588.6|41612.5|41592.5|41612.5|41592.5|41608.6|41588.6|1
1736220220000|2025-01-07 03:23:40|41613.9|41593.9|41612.5|41592.5|41615|41595|41612.5|41592.5|24
1736220230000|2025-01-07 03:23:50|41610|41590|41615|41595|41615|41595|41610|41590|0
1736220240000|2025-01-07 03:24:00|41613.6|41593.6|41606.1|41586.1|41613.6|41593.6|41606.1|41586.1|3
1736220250000|2025-01-07 03:24:10|41604.8|41584.8|41605|41585|41607.5|41587.5|41603.6|41583.6|0
1736220260000|2025-01-07 03:24:20|41606.4|41586.4|41607.5|41587.5|41607.5|41587.5|41605|41585|1
1736220270000|2025-01-07 03:24:30|41606.1|41586.1|41610|41590|41610|41590|41605|41585|3
1736220280000|2025-01-07 03:24:40|41608.6|41588.6|41607.5|41587.5|41608.9|41588.9|41607.5|41587.5|2
1736220290000|2025-01-07 03:24:50|||||||||3
1736220300000|2025-01-07 03:25:00|41606.4|41586.4|41605|41585|41607.5|41587.5|41605|41585|1
1736220320000|2025-01-07 03:25:20|41606.1|41586.1|41607.5|41587.5|41607.5|41587.5|41606.1|41586.1|1
1736220330000|2025-01-07 03:25:30|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|1
1736220340000|2025-01-07 03:25:40|41606.1|41586.1|41607.5|41587.5|41607.5|41587.5|41602.5|41582.5|4
1736220350000|2025-01-07 03:25:50|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|0
1736220360000|2025-01-07 03:26:00|41610|41590|41610|41590|41610|41590|41607.5|41587.5|2
1736220370000|2025-01-07 03:26:10|41608.9|41588.9|41607.5|41587.5|41612.5|41592.5|41607.5|41587.5|4
1736220380000|2025-01-07 03:26:20|||||||||1
1736220390000|2025-01-07 03:26:30|41605|41585|41602.5|41582.5|41605|41585|41602.5|41582.5|3
1736220420000|2025-01-07 03:27:00|41600|41580|41602.5|41582.5|41602.5|41582.5|41600|41580|6
1736220430000|2025-01-07 03:27:10|41605.2|41585.2|41607.5|41587.5|41607.5|41587.5|41605.2|41585.2|1
1736220450000|2025-01-07 03:27:30|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|1
1736220460000|2025-01-07 03:27:40|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|2
1736220470000|2025-01-07 03:27:50|41606.2|41586.2|41607.5|41587.5|41607.5|41587.5|41605|41585|0
1736220480000|2025-01-07 03:28:00|41608.9|41588.9|41607.5|41587.5|41610|41590|41607.5|41587.5|2
1736220490000|2025-01-07 03:28:10|41605|41585|41610|41590|41610|41590|41605|41585|1
1736220500000|2025-01-07 03:28:20|41608.9|41588.9|41605|41585|41610|41590|41605|41585|0
1736220510000|2025-01-07 03:28:30|41607.5|41587.5|41605|41585|41607.5|41587.5|41605|41585|0
1736220520000|2025-01-07 03:28:40|41606.4|41586.4|41607.5|41587.5|41607.5|41587.5|41606.2|41586.2|0
1736220530000|2025-01-07 03:28:50|41606.2|41586.2|41605|41585|41606.2|41586.2|41605|41585|2
1736220540000|2025-01-07 03:29:00|41606.4|41586.4|41610|41590|41610|41590|41605|41585|1
1736220550000|2025-01-07 03:29:10|41612.5|41592.5|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|1
1736220560000|2025-01-07 03:29:20|41615|41595|41615|41595|41617.5|41597.5|41615|41595|3
1736220570000|2025-01-07 03:29:30|41612.5|41592.5|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|1
1736220580000|2025-01-07 03:29:40|41615|41595|41615|41595|41615|41595|41612.5|41592.5|3
1736220590000|2025-01-07 03:29:50|41613.7|41593.7|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|0
1736220600000|2025-01-07 03:30:00|41618.9|41598.9|41620|41600|41620|41600|41617.5|41597.5|5
1736220610000|2025-01-07 03:30:10|41621.4|41601.4|41620|41600|41621.4|41601.4|41620|41600|5
1736220620000|2025-01-07 03:30:20|||||||||2
1736220630000|2025-01-07 03:30:30|41622.7|41602.7|41625|41605|41625|41605|41622.5|41602.5|15
1736220640000|2025-01-07 03:30:40|41627.5|41607.5|41630|41610|41630|41610|41627.5|41607.5|4
1736220650000|2025-01-07 03:30:50|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|0
1736220660000|2025-01-07 03:31:00|41628.7|41608.7|41622.5|41602.5|41630|41610|41622.5|41602.5|14
1736220670000|2025-01-07 03:31:10|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|1
1736220680000|2025-01-07 03:31:20|41625.2|41605.2|41626.4|41606.4|41626.4|41606.4|41622.5|41602.5|2
1736220690000|2025-01-07 03:31:30|41628.9|41608.9|41640|41620|41640|41620|41628.9|41608.9|3
1736220700000|2025-01-07 03:31:40|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|0
1736220710000|2025-01-07 03:31:50|41643.7|41623.7|41661.4|41641.4|41661.4|41641.4|41643.7|41623.7|4
1736220720000|2025-01-07 03:32:00|41660|41640|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|2
1736220730000|2025-01-07 03:32:10|41658.7|41638.7|41660|41640|41660|41640|41658.7|41638.7|3
1736220740000|2025-01-07 03:32:20|41656.2|41636.2|41647.5|41627.5|41656.2|41636.2|41647.5|41627.5|13
1736220750000|2025-01-07 03:32:30|||||||||2
1736220760000|2025-01-07 03:32:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|19
1736220770000|2025-01-07 03:32:50|41643.7|41623.7|41646.2|41626.2|41646.2|41626.2|41643.7|41623.7|2
1736220780000|2025-01-07 03:33:00|41645|41625|41648.9|41628.9|41648.9|41628.9|41645|41625|3
1736220790000|2025-01-07 03:33:10|41647.5|41627.5|41655|41635|41655|41635|41647.5|41627.5|0
1736220800000|2025-01-07 03:33:20|41653.7|41633.7|41655|41635|41655|41635|41652.5|41632.5|1
1736220810000|2025-01-07 03:33:30|41657.5|41637.5|41665|41645|41665|41645|41657.5|41637.5|20
1736220820000|2025-01-07 03:33:40|41663.7|41643.7|41667.5|41647.5|41667.5|41647.5|41663.7|41643.7|35
1736220830000|2025-01-07 03:33:50|41665|41645|41667.5|41647.5|41667.5|41647.5|41665|41645|0
1736220840000|2025-01-07 03:34:00|41670|41650|41671.4|41651.4|41671.4|41651.4|41667.5|41647.5|12
1736220850000|2025-01-07 03:34:10|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41670|41650|4
1736220860000|2025-01-07 03:34:20|41670|41650|41670|41650|41672.5|41652.5|41670|41650|3
1736220870000|2025-01-07 03:34:30|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|2
1736220880000|2025-01-07 03:34:40|||||||||1
1736220890000|2025-01-07 03:34:50|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|3
1736220900000|2025-01-07 03:35:00|41672.5|41652.5|41670|41650|41672.5|41652.5|41670|41650|2
1736220910000|2025-01-07 03:35:10|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|3
1736220920000|2025-01-07 03:35:20|41673.9|41653.9|41672.5|41652.5|41675|41655|41672.5|41652.5|0
1736220930000|2025-01-07 03:35:30|41671.4|41651.4|41670|41650|41672.5|41652.5|41670|41650|2
1736220940000|2025-01-07 03:35:40|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736220950000|2025-01-07 03:35:50|41675|41655|41672.5|41652.5|41675|41655|41672.5|41652.5|2
1736220960000|2025-01-07 03:36:00|||||||||1
1736220980000|2025-01-07 03:36:20|||||||||1
1736220990000|2025-01-07 03:36:30|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736221000000|2025-01-07 03:36:40|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736221010000|2025-01-07 03:36:50|41669.8|41649.8|41670|41650|41670|41650|41667.5|41647.5|7
1736221020000|2025-01-07 03:37:00|41668.7|41648.7|41670|41650|41672.5|41652.5|41668.7|41648.7|3
1736221040000|2025-01-07 03:37:20|41672.5|41652.5|41675|41655|41675|41655|41672.5|41652.5|24
1736221050000|2025-01-07 03:37:30|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41675|41655|3
1736221060000|2025-01-07 03:37:40|||||||||10
1736221070000|2025-01-07 03:37:50|41677.5|41657.5|41675|41655|41677.5|41657.5|41675|41655|2
1736221080000|2025-01-07 03:38:00|41673.9|41653.9|41667.5|41647.5|41673.9|41653.9|41667.5|41647.5|4
1736221090000|2025-01-07 03:38:10|41666.2|41646.2|41665|41645|41666.2|41646.2|41665|41645|0
1736221100000|2025-01-07 03:38:20|41662.5|41642.5|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|4
1736221120000|2025-01-07 03:38:40|41656.2|41636.2|41656.2|41636.2|41657.5|41637.5|41656.2|41636.2|0
1736221130000|2025-01-07 03:38:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|0
1736221140000|2025-01-07 03:39:00|41658.7|41638.7|41660|41640|41660|41640|41658.7|41638.7|2
1736221150000|2025-01-07 03:39:10|41657.5|41637.5|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221160000|2025-01-07 03:39:20|41660|41640|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221170000|2025-01-07 03:39:30|41658.9|41638.9|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221180000|2025-01-07 03:39:40|41658.7|41638.7|41660|41640|41660|41640|41657.5|41637.5|0
1736221190000|2025-01-07 03:39:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|1
1736221200000|2025-01-07 03:40:00|41660|41640|41660|41640|41660|41640|41660|41640|3
1736221240000|2025-01-07 03:40:40|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|26
1736221250000|2025-01-07 03:40:50|41665|41645|41665|41645|41665|41645|41665|41645|2
1736221270000|2025-01-07 03:41:10|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|1
1736221280000|2025-01-07 03:41:20|41667.5|41647.5|41665|41645|41667.5|41647.5|41665|41645|1
1736221290000|2025-01-07 03:41:30|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41665|41645|1
1736221300000|2025-01-07 03:41:40|41666.4|41646.4|41667.5|41647.5|41667.5|41647.5|41665|41645|2
1736221350000|2025-01-07 03:42:30|||||||||1
1736221360000|2025-01-07 03:42:40|41665|41645|41665|41645|41665|41645|41665|41645|3
1736221380000|2025-01-07 03:43:00|41667.5|41647.5|41665|41645|41667.5|41647.5|41665|41645|0
1736221390000|2025-01-07 03:43:10|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221400000|2025-01-07 03:43:20|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221410000|2025-01-07 03:43:30|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|0
1736221420000|2025-01-07 03:43:40|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221430000|2025-01-07 03:43:50|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221440000|2025-01-07 03:44:00|41663.7|41643.7|41662.5|41642.5|41663.7|41643.7|41662.5|41642.5|0
1736221450000|2025-01-07 03:44:10|41667.5|41647.5|41662.5|41642.5|41667.5|41647.5|41662.5|41642.5|2
1736221470000|2025-01-07 03:44:30|41667.5|41647.5|41662.5|41642.5|41667.5|41647.5|41662.5|41642.5|1
1736221480000|2025-01-07 03:44:40|41660|41640|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|3
1736221490000|2025-01-07 03:44:50|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|2
1736221500000|2025-01-07 03:45:00|41653.7|41633.7|41652.5|41632.5|41655|41635|41652.5|41632.5|0
1736221510000|2025-01-07 03:45:10|41653.9|41633.9|41652.5|41632.5|41655|41635|41652.5|41632.5|0
1736221520000|2025-01-07 03:45:20|41655|41635|41655|41635|41655|41635|41655|41635|0
1736221540000|2025-01-07 03:45:40|||||||||2
1736221550000|2025-01-07 03:45:50|41656.4|41636.4|41657.5|41637.5|41657.5|41637.5|41655|41635|0
1736221570000|2025-01-07 03:46:10|||||||||1
1736221580000|2025-01-07 03:46:20|41656.2|41636.2|41652.5|41632.5|41656.2|41636.2|41652.5|41632.5|6
1736221590000|2025-01-07 03:46:30|41651.2|41631.2|41647.5|41627.5|41651.2|41631.2|41647.5|41627.5|2
1736221620000|2025-01-07 03:47:00|41645|41625|41645|41625|41645|41625|41645|41625|2
1736221630000|2025-01-07 03:47:10|41643.7|41623.7|41645|41625|41645|41625|41643.7|41623.7|1
1736221640000|2025-01-07 03:47:20|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|3
1736221650000|2025-01-07 03:47:30|41646.4|41626.4|41645|41625|41647.5|41627.5|41645|41625|0
1736221670000|2025-01-07 03:47:50|41647.5|41627.5|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|0
1736221680000|2025-01-07 03:48:00|41646.4|41626.4|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221690000|2025-01-07 03:48:10|41646.2|41626.2|41640.1|41620.1|41646.2|41626.2|41640.1|41620.1|4
1736221700000|2025-01-07 03:48:20|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|1
1736221710000|2025-01-07 03:48:30|||||||||1
1736221720000|2025-01-07 03:48:40|41636.2|41616.2|41640.1|41620.1|41640.1|41620.1|41636.2|41616.2|2
1736221750000|2025-01-07 03:49:10|41641.4|41621.4|41645.1|41625.1|41645.1|41625.1|41641.4|41621.4|1
1736221770000|2025-01-07 03:49:30|||||||||6
1736221780000|2025-01-07 03:49:40|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|13
1736221790000|2025-01-07 03:49:50|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221800000|2025-01-07 03:50:00|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|0
1736221810000|2025-01-07 03:50:10|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221820000|2025-01-07 03:50:20|41645.1|41625.1|41646.4|41626.4|41646.4|41626.4|41645.1|41625.1|0
1736221830000|2025-01-07 03:50:30|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736221840000|2025-01-07 03:50:40|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221860000|2025-01-07 03:51:00|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|3
1736221870000|2025-01-07 03:51:10|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221880000|2025-01-07 03:51:20|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|0
1736221890000|2025-01-07 03:51:30|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736221900000|2025-01-07 03:51:40|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|0
1736221910000|2025-01-07 03:51:50|41637.6|41617.6|41630.1|41610.1|41637.6|41617.6|41630.1|41610.1|4
1736221920000|2025-01-07 03:52:00|41627.6|41607.6|41625.1|41605.1|41630.1|41610.1|41625.1|41605.1|2
1736221930000|2025-01-07 03:52:10|||||||||1
1736221980000|2025-01-07 03:53:00|||||||||1
1736221990000|2025-01-07 03:53:10|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|2
1736222000000|2025-01-07 03:53:20|41630.1|41610.1|41632.6|41612.6|41632.6|41612.6|41630.1|41610.1|3
1736222010000|2025-01-07 03:53:30|41633.9|41613.9|41640.1|41620.1|41640.1|41620.1|41633.9|41613.9|1
1736222020000|2025-01-07 03:53:40|41642.6|41622.6|41645.1|41625.1|41645.1|41625.1|41642.6|41622.6|1
1736222030000|2025-01-07 03:53:50|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736222040000|2025-01-07 03:54:00|||||||||3
1736222070000|2025-01-07 03:54:30|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|1
1736222080000|2025-01-07 03:54:40|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|1
1736222100000|2025-01-07 03:55:00|41648.7|41628.7|41645.1|41625.1|41648.7|41628.7|41645.1|41625.1|1
1736222120000|2025-01-07 03:55:20|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736222130000|2025-01-07 03:55:30|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1736222150000|2025-01-07 03:55:50|41646.4|41626.4|41647.6|41627.6|41647.6|41627.6|41646.4|41626.4|3
1736222160000|2025-01-07 03:56:00|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41647.6|41627.6|1
1736222180000|2025-01-07 03:56:20|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|0
1736222190000|2025-01-07 03:56:30|41651.2|41631.2|41650.1|41630.1|41651.2|41631.2|41650.1|41630.1|0
1736222220000|2025-01-07 03:57:00|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736222230000|2025-01-07 03:57:10|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|1
1736222240000|2025-01-07 03:57:20|41651.2|41631.2|41655.3|41635.3|41655.3|41635.3|41651.2|41631.2|1
1736222250000|2025-01-07 03:57:30|41657.8|41637.8|41658.9|41638.9|41658.9|41638.9|41657.8|41637.8|0
1736222270000|2025-01-07 03:57:50|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|0
1736222320000|2025-01-07 03:58:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|1
1736222340000|2025-01-07 03:59:00|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|3
1736222350000|2025-01-07 03:59:10|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|3
1736222370000|2025-01-07 03:59:30|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|0
1736222400000|2025-01-07 04:00:00|41662.6|41642.6|41667.6|41647.6|41667.6|41647.6|41662.6|41642.6|0
1736222410000|2025-01-07 04:00:10|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|17
1736222420000|2025-01-07 04:00:20|41673.9|41653.9|41677.6|41657.6|41677.6|41657.6|41673.9|41653.9|1
1736222440000|2025-01-07 04:00:40|41678.9|41658.9|41682.6|41662.6|41682.6|41662.6|41678.9|41658.9|4
1736222450000|2025-01-07 04:00:50|41683.9|41663.9|41685.1|41665.1|41685.1|41665.1|41683.9|41663.9|11
1736222460000|2025-01-07 04:01:00|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|1
1736222480000|2025-01-07 04:01:20|41680.1|41660.1|41670.1|41650.1|41680.1|41660.1|41670.1|41650.1|3
1736222490000|2025-01-07 04:01:30|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222500000|2025-01-07 04:01:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|9
1736222510000|2025-01-07 04:01:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222520000|2025-01-07 04:02:00|41663.7|41643.7|41665.1|41645.1|41665.1|41645.1|41663.7|41643.7|1
1736222530000|2025-01-07 04:02:10|41663.7|41643.7|41660.1|41640.1|41663.7|41643.7|41660.1|41640.1|2
1736222550000|2025-01-07 04:02:30|41658.7|41638.7|41663.7|41643.7|41663.7|41643.7|41658.7|41638.7|31
1736222580000|2025-01-07 04:03:00|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|2
1736222590000|2025-01-07 04:03:10|41665.1|41645.1|41665.1|41645.1|41666.2|41646.2|41662.6|41642.6|1
1736222600000|2025-01-07 04:03:20|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222610000|2025-01-07 04:03:30|41663.9|41643.9|41665.1|41645.1|41665.1|41645.1|41663.9|41643.9|1
1736222630000|2025-01-07 04:03:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222640000|2025-01-07 04:04:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|1
1736222660000|2025-01-07 04:04:20|||||||||1
1736222670000|2025-01-07 04:04:30|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|3
1736222690000|2025-01-07 04:04:50|41671.4|41651.4|41672.6|41652.6|41672.6|41652.6|41671.4|41651.4|1
1736222700000|2025-01-07 04:05:00|||||||||1
1736222720000|2025-01-07 04:05:20|41671.2|41651.2|41670.1|41650.1|41671.2|41651.2|41668.7|41648.7|0
1736222740000|2025-01-07 04:05:40|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222750000|2025-01-07 04:05:50|41668.9|41648.9|41670.1|41650.1|41670.1|41650.1|41668.9|41648.9|1
1736222760000|2025-01-07 04:06:00|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222780000|2025-01-07 04:06:20|41670.1|41650.1|41665.1|41645.1|41670.1|41650.1|41665.1|41645.1|0
1736222790000|2025-01-07 04:06:30|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1736222800000|2025-01-07 04:06:40|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1736222810000|2025-01-07 04:06:50|41666.4|41646.4|41665.1|41645.1|41666.4|41646.4|41665.1|41645.1|0
1736222820000|2025-01-07 04:07:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1736222830000|2025-01-07 04:07:10|||||||||1
1736222850000|2025-01-07 04:07:30|||||||||4
1736222870000|2025-01-07 04:07:50|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|3
1736222880000|2025-01-07 04:08:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|2
1736222900000|2025-01-07 04:08:20|41677.6|41657.6|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|4
1736222940000|2025-01-07 04:09:00|41673.7|41653.7|41670.1|41650.1|41673.7|41653.7|41670.1|41650.1|0
1736222960000|2025-01-07 04:09:20|41671.2|41651.2|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|0
1736222970000|2025-01-07 04:09:30|41669|41649|41667.6|41647.6|41669|41649|41667.6|41647.6|0
1736222980000|2025-01-07 04:09:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1736222990000|2025-01-07 04:09:50|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|0
1736223040000|2025-01-07 04:10:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|4
1736223050000|2025-01-07 04:10:50|||||||||2
1736223090000|2025-01-07 04:11:30|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|6
1736223110000|2025-01-07 04:11:50|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|1
1736223120000|2025-01-07 04:12:00|||||||||1
1736223150000|2025-01-07 04:12:30|41670.1|41650.1|41675.1|41655.1|41675.1|41655.1|41670.1|41650.1|5
1736223160000|2025-01-07 04:12:40|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|2
1736223170000|2025-01-07 04:12:50|41679|41659|41680.1|41660.1|41680.1|41660.1|41679|41659|0
1736223190000|2025-01-07 04:13:10|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|1
1736223200000|2025-01-07 04:13:20|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|2
1736223220000|2025-01-07 04:13:40|41674|41654|41672.6|41652.6|41674|41654|41672.6|41652.6|0
1736223240000|2025-01-07 04:14:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|3
1736223250000|2025-01-07 04:14:10|41677.6|41657.6|41672.6|41652.6|41677.6|41657.6|41672.6|41652.6|1
1736223260000|2025-01-07 04:14:20|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|0
1736223270000|2025-01-07 04:14:30|||||||||4
1736223280000|2025-01-07 04:14:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|1
1736223310000|2025-01-07 04:15:10|41672.6|41652.6|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|3
1736223320000|2025-01-07 04:15:20|41673.7|41653.7|41672.6|41652.6|41673.7|41653.7|41672.6|41652.6|0
1736223330000|2025-01-07 04:15:30|41670.1|41650.1|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|2
1736223360000|2025-01-07 04:16:00|41672.6|41652.6|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|0
1736223380000|2025-01-07 04:16:20|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|0
1736223420000|2025-01-07 04:17:00|41671.3|41651.3|41665.1|41645.1|41671.3|41651.3|41665.1|41645.1|6
1736223440000|2025-01-07 04:17:20|41666.3|41646.3|41677.6|41657.6|41677.6|41657.6|41666.3|41646.3|2
1736223450000|2025-01-07 04:17:30|41678.8|41658.8|41681.5|41661.5|41681.5|41661.5|41678.8|41658.8|0
1736223460000|2025-01-07 04:17:40|41682.6|41662.6|41687.6|41667.6|41687.6|41667.6|41682.6|41662.6|1
1736223480000|2025-01-07 04:18:00|||||||||2
1736223550000|2025-01-07 04:19:10|41686.5|41666.5|41685.1|41665.1|41686.5|41666.5|41685.1|41665.1|0
1736223560000|2025-01-07 04:19:20|41687.6|41667.6|41690.1|41670.1|41690.1|41670.1|41687.6|41667.6|7
1736223570000|2025-01-07 04:19:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|2
1736223580000|2025-01-07 04:19:40|41695.1|41675.1|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|1
1736223590000|2025-01-07 04:19:50|41691.5|41671.5|41692.6|41672.6|41692.6|41672.6|41690.1|41670.1|2
1736223600000|2025-01-07 04:20:00|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|2
1736223610000|2025-01-07 04:20:10|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|0
1736223630000|2025-01-07 04:20:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|1
1736223650000|2025-01-07 04:20:50|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736223660000|2025-01-07 04:21:00|41691.3|41671.3|41692.6|41672.6|41692.6|41672.6|41691.3|41671.3|0
1736223670000|2025-01-07 04:21:10|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|2
1736223690000|2025-01-07 04:21:30|41688.8|41668.8|41685.1|41665.1|41688.8|41668.8|41685.1|41665.1|5
1736223710000|2025-01-07 04:21:50|41683.8|41663.8|41680.1|41660.1|41683.8|41663.8|41680.1|41660.1|1
1736223720000|2025-01-07 04:22:00|||||||||1
1736223750000|2025-01-07 04:22:30|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|1
1736223760000|2025-01-07 04:22:40|41677.6|41657.6|41676.3|41656.3|41677.6|41657.6|41676.3|41656.3|0
1736223770000|2025-01-07 04:22:50|41677.6|41657.6|41678.8|41658.8|41678.8|41658.8|41677.6|41657.6|0
1736223790000|2025-01-07 04:23:10|41676.5|41656.5|41677.6|41657.6|41677.6|41657.6|41675.1|41655.1|2
1736223800000|2025-01-07 04:23:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|4
1736223810000|2025-01-07 04:23:30|||||||||1
1736223830000|2025-01-07 04:23:50|41682.8|41662.8|41677.6|41657.6|41682.8|41662.8|41677.6|41657.6|1
1736223840000|2025-01-07 04:24:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736223850000|2025-01-07 04:24:10|41672.6|41652.6|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|0
1736223860000|2025-01-07 04:24:20|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|3
1736223880000|2025-01-07 04:24:40|41666.3|41646.3|41668.8|41648.8|41668.8|41648.8|41665.1|41645.1|10
1736223890000|2025-01-07 04:24:50|41670.1|41650.1|41671.3|41651.3|41671.3|41651.3|41670.1|41650.1|0
1736223900000|2025-01-07 04:25:00|41670.1|41650.1|41668.8|41648.8|41670.1|41650.1|41668.8|41648.8|0
1736223930000|2025-01-07 04:25:30|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736223940000|2025-01-07 04:25:40|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|1
1736223950000|2025-01-07 04:25:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|2
1736223970000|2025-01-07 04:26:10|||||||||1
1736224000000|2025-01-07 04:26:40|41671.5|41651.5|41672.6|41652.6|41672.6|41652.6|41671.5|41651.5|0
1736224010000|2025-01-07 04:26:50|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736224020000|2025-01-07 04:27:00|41677.6|41657.6|41676.3|41656.3|41677.6|41657.6|41676.3|41656.3|0
1736224030000|2025-01-07 04:27:10|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736224050000|2025-01-07 04:27:30|41676.3|41656.3|41677.6|41657.6|41677.6|41657.6|41676.3|41656.3|2
1736224060000|2025-01-07 04:27:40|41678.8|41658.8|41680.1|41660.1|41680.1|41660.1|41677.6|41657.6|0
1736224080000|2025-01-07 04:28:00|41681.5|41661.5|41685.1|41665.1|41685.1|41665.1|41681.5|41661.5|0
1736224100000|2025-01-07 04:28:20|41686.5|41666.5|41687.6|41667.6|41687.6|41667.6|41686.5|41666.5|2
1736224110000|2025-01-07 04:28:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|3
1736224120000|2025-01-07 04:28:40|41694|41674|41694|41674|41694|41674|41694|41674|1
1736224130000|2025-01-07 04:28:50|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|2
1736224140000|2025-01-07 04:29:00|41693.8|41673.8|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|2
1736224150000|2025-01-07 04:29:10|||||||||1
1736224180000|2025-01-07 04:29:40|41694|41674|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|2
1736224200000|2025-01-07 04:30:00|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|0
1736224230000|2025-01-07 04:30:30|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736224250000|2025-01-07 04:30:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|0
1736224260000|2025-01-07 04:31:00|||||||||1
1736224280000|2025-01-07 04:31:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|5
1736224290000|2025-01-07 04:31:30|41686.3|41666.3|41687.6|41667.6|41687.6|41667.6|41686.3|41666.3|0
1736224300000|2025-01-07 04:31:40|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|5
1736224310000|2025-01-07 04:31:50|41680.1|41660.1|41677.6|41657.6|41680.1|41660.1|41677.6|41657.6|0
1736224320000|2025-01-07 04:32:00|41682.6|41662.6|41692.6|41672.6|41692.6|41672.6|41682.6|41662.6|18
1736224330000|2025-01-07 04:32:10|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|0
1736224340000|2025-01-07 04:32:20|41697.6|41677.6|41700.1|41680.1|41700.1|41680.1|41697.6|41677.6|0
1736224360000|2025-01-07 04:32:40|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|1
1736224370000|2025-01-07 04:32:50|||||||||11
1736224400000|2025-01-07 04:33:20|41702.6|41682.6|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|0
1736224410000|2025-01-07 04:33:30|41698.8|41678.8|41702.6|41682.6|41702.6|41682.6|41697.6|41677.6|1
1736224420000|2025-01-07 04:33:40|41700.1|41680.1|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|0
1736224430000|2025-01-07 04:33:50|41697.6|41677.6|41700.1|41680.1|41700.1|41680.1|41697.6|41677.6|1
1736224440000|2025-01-07 04:34:00|41701.3|41681.3|41697.6|41677.6|41702.6|41682.6|41697.6|41677.6|0
1736224450000|2025-01-07 04:34:10|||||||||1
1736224480000|2025-01-07 04:34:40|||||||||1
1736224490000|2025-01-07 04:34:50|||||||||3
1736224500000|2025-01-07 04:35:00|41696.3|41676.3|41697.6|41677.6|41697.6|41677.6|41695.1|41675.1|0
1736224520000|2025-01-07 04:35:20|41700.1|41680.1|41697.6|41677.6|41700.1|41680.1|41695.1|41675.1|2
1736224530000|2025-01-07 04:35:30|41695.1|41675.1|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|0
1736224540000|2025-01-07 04:35:40|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|0
1736224550000|2025-01-07 04:35:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|3
1736224570000|2025-01-07 04:36:10|41689|41669|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|9
1736224610000|2025-01-07 04:36:50|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736224640000|2025-01-07 04:37:20|41688.8|41668.8|41687.7|41667.7|41690.2|41670.2|41687.7|41667.7|2
1736224660000|2025-01-07 04:37:40|41686.3|41666.3|41687.7|41667.7|41687.7|41667.7|41686.3|41666.3|1
1736224680000|2025-01-07 04:38:00|41685.2|41665.2|41689|41669|41689|41669|41685.2|41665.2|6
1736224690000|2025-01-07 04:38:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|0
1736224700000|2025-01-07 04:38:20|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|1
1736224710000|2025-01-07 04:38:30|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|1
1736224720000|2025-01-07 04:38:40|41689|41669|41690.2|41670.2|41690.2|41670.2|41689|41669|0
1736224730000|2025-01-07 04:38:50|41689|41669|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|0
1736224740000|2025-01-07 04:39:00|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|0
1736224750000|2025-01-07 04:39:10|41685.2|41665.2|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|1
1736224760000|2025-01-07 04:39:20|41687.7|41667.7|41683.8|41663.8|41687.7|41667.7|41683.8|41663.8|0
1736224770000|2025-01-07 04:39:30|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|1
1736224780000|2025-01-07 04:39:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736224800000|2025-01-07 04:40:00|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224820000|2025-01-07 04:40:20|41675.2|41655.2|41676.3|41656.3|41677.7|41657.7|41675.2|41655.2|0
1736224830000|2025-01-07 04:40:30|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|0
1736224840000|2025-01-07 04:40:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224880000|2025-01-07 04:41:20|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224920000|2025-01-07 04:42:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224930000|2025-01-07 04:42:10|41676.3|41656.3|41676.3|41656.3|41677.7|41657.7|41675.2|41655.2|1
1736224940000|2025-01-07 04:42:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736224970000|2025-01-07 04:42:50|41677.7|41657.7|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|1
1736224980000|2025-01-07 04:43:00|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|1
1736225070000|2025-01-07 04:44:30|||||||||2
1736225110000|2025-01-07 04:45:10|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225120000|2025-01-07 04:45:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225130000|2025-01-07 04:45:30|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736225140000|2025-01-07 04:45:40|41676.5|41656.5|41675.2|41655.2|41676.5|41656.5|41675.2|41655.2|0
1736225150000|2025-01-07 04:45:50|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41676.3|41656.3|0
1736225160000|2025-01-07 04:46:00|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|1
1736225170000|2025-01-07 04:46:10|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|6
1736225190000|2025-01-07 04:46:30|41686.3|41666.3|41687.7|41667.7|41687.7|41667.7|41685.2|41665.2|6
1736225200000|2025-01-07 04:46:40|41686.5|41666.5|41685.2|41665.2|41686.5|41666.5|41685.2|41665.2|0
1736225210000|2025-01-07 04:46:50|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|1
1736225220000|2025-01-07 04:47:00|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|2
1736225230000|2025-01-07 04:47:10|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|1
1736225260000|2025-01-07 04:47:40|41675.4|41655.4|41672.7|41652.7|41675.4|41655.4|41672.7|41652.7|6
1736225290000|2025-01-07 04:48:10|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|15
1736225300000|2025-01-07 04:48:20|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|1
1736225330000|2025-01-07 04:48:50|41671.5|41651.5|41670.2|41650.2|41671.5|41651.5|41670.2|41650.2|0
1736225340000|2025-01-07 04:49:00|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|1
1736225400000|2025-01-07 04:50:00|41663.8|41643.8|41662.7|41642.7|41665.2|41645.2|41660.2|41640.2|3
1736225410000|2025-01-07 04:50:10|||||||||2
1736225420000|2025-01-07 04:50:20|41665.2|41645.2|41662.7|41642.7|41665.2|41645.2|41662.7|41642.7|0
1736225430000|2025-01-07 04:50:30|41664|41644|41669|41649|41669|41649|41664|41644|0
1736225440000|2025-01-07 04:50:40|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|0
1736225450000|2025-01-07 04:50:50|41674|41654|41674|41654|41674|41654|41674|41654|0
1736225460000|2025-01-07 04:51:00|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|1
1736225520000|2025-01-07 04:52:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|2
1736225530000|2025-01-07 04:52:10|41674|41654|41672.7|41652.7|41674|41654|41672.7|41652.7|0
1736225540000|2025-01-07 04:52:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225550000|2025-01-07 04:52:30|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|9
1736225560000|2025-01-07 04:52:40|41674|41654|41675.2|41655.2|41675.2|41655.2|41674|41654|0
1736225570000|2025-01-07 04:52:50|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225580000|2025-01-07 04:53:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|2
1736225590000|2025-01-07 04:53:10|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736225600000|2025-01-07 04:53:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225620000|2025-01-07 04:53:40|41677.7|41657.7|41675.2|41655.2|41677.7|41657.7|41672.7|41652.7|0
1736225660000|2025-01-07 04:54:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225690000|2025-01-07 04:54:50|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|2
1736225700000|2025-01-07 04:55:00|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|2
1736225710000|2025-01-07 04:55:10|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|1
1736225740000|2025-01-07 04:55:40|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|2
1736225750000|2025-01-07 04:55:50|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|0
1736225760000|2025-01-07 04:56:00|41663.8|41643.8|41661.3|41641.3|41663.8|41643.8|41661.3|41641.3|2
1736225770000|2025-01-07 04:56:10|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|0
1736225780000|2025-01-07 04:56:20|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|1
1736225800000|2025-01-07 04:56:40|41659|41639|41655.2|41635.2|41659|41639|41655.2|41635.2|10
1736225830000|2025-01-07 04:57:10|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|5
1736225840000|2025-01-07 04:57:20|41662.7|41642.7|41657.7|41637.7|41662.7|41642.7|41657.7|41637.7|6
1736225850000|2025-01-07 04:57:30|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736225870000|2025-01-07 04:57:50|41655.2|41635.2|41660.2|41640.2|41660.2|41640.2|41655.2|41635.2|1
1736225910000|2025-01-07 04:58:30|41657.7|41637.7|41660.2|41640.2|41660.2|41640.2|41657.7|41637.7|2
1736225930000|2025-01-07 04:58:50|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1736225940000|2025-01-07 04:59:00|41664|41644|41665.2|41645.2|41665.2|41645.2|41664|41644|1
1736225990000|2025-01-07 04:59:50|41664.1|41644.1|41665.2|41645.2|41665.2|41645.2|41662.7|41642.7|2
1736226000000|2025-01-07 05:00:00|41662.7|41642.7|41660.2|41640.2|41664.1|41644.1|41660.2|41640.2|9
1736226030000|2025-01-07 05:00:30|41657.7|41637.7|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226060000|2025-01-07 05:01:00|41653.8|41633.8|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|1
1736226070000|2025-01-07 05:01:10|41656.6|41636.6|41658.8|41638.8|41660.2|41640.2|41656.6|41636.6|2
1736226080000|2025-01-07 05:01:20|41660.2|41640.2|41657.7|41637.7|41660.2|41640.2|41657.7|41637.7|0
1736226090000|2025-01-07 05:01:30|41656.6|41636.6|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736226100000|2025-01-07 05:01:40|41655.2|41635.2|41652.7|41632.7|41657.7|41637.7|41652.7|41632.7|1
1736226110000|2025-01-07 05:01:50|||||||||1
1736226120000|2025-01-07 05:02:00|41650.2|41630.2|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|1
1736226130000|2025-01-07 05:02:10|41646.3|41626.3|41645.2|41625.2|41646.3|41626.3|41645.2|41625.2|0
1736226140000|2025-01-07 05:02:20|41642.7|41622.7|41645.2|41625.2|41645.2|41625.2|41642.7|41622.7|3
1736226150000|2025-01-07 05:02:30|41643.8|41623.8|41639.1|41619.1|41643.8|41623.8|41639.1|41619.1|1
1736226160000|2025-01-07 05:02:40|41640.4|41620.4|41639.1|41619.1|41641.6|41621.6|41639.1|41619.1|0
1736226180000|2025-01-07 05:03:00|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|4
1736226190000|2025-01-07 05:03:10|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|2
1736226200000|2025-01-07 05:03:20|41640.2|41620.2|41640.2|41620.2|41642.7|41622.7|41640.2|41620.2|0
1736226210000|2025-01-07 05:03:30|41641.6|41621.6|41642.7|41622.7|41642.7|41622.7|41640.2|41620.2|0
1736226220000|2025-01-07 05:03:40|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|7
1736226230000|2025-01-07 05:03:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|0
1736226240000|2025-01-07 05:04:00|||||||||2
1736226260000|2025-01-07 05:04:20|||||||||5
1736226270000|2025-01-07 05:04:30|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|1
1736226280000|2025-01-07 05:04:40|41647.7|41627.7|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|0
1736226300000|2025-01-07 05:05:00|41650.2|41630.2|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|0
1736226320000|2025-01-07 05:05:20|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226330000|2025-01-07 05:05:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|2
1736226340000|2025-01-07 05:05:40|41645.2|41625.2|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736226350000|2025-01-07 05:05:50|41649.1|41629.1|41650.2|41630.2|41650.2|41630.2|41649.1|41629.1|0
1736226370000|2025-01-07 05:06:10|41647.7|41627.7|41650.2|41630.2|41650.2|41630.2|41647.7|41627.7|0
1736226380000|2025-01-07 05:06:20|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41649.1|41629.1|0
1736226390000|2025-01-07 05:06:30|41647.7|41627.7|41645.2|41625.2|41647.7|41627.7|41645.2|41625.2|0
1736226400000|2025-01-07 05:06:40|41643.9|41623.9|41642.7|41622.7|41643.9|41623.9|41642.7|41622.7|0
1736226410000|2025-01-07 05:06:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41642.7|41622.7|0
1736226420000|2025-01-07 05:07:00|41642.7|41622.7|41642.7|41622.7|41645.2|41625.2|41642.7|41622.7|0
1736226440000|2025-01-07 05:07:20|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736226450000|2025-01-07 05:07:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|0
1736226460000|2025-01-07 05:07:40|41645.4|41625.4|41642.7|41622.7|41645.4|41625.4|41642.7|41622.7|1
1736226480000|2025-01-07 05:08:00|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|1
1736226530000|2025-01-07 05:08:50|||||||||1
1736226540000|2025-01-07 05:09:00|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41647.7|41627.7|0
1736226550000|2025-01-07 05:09:10|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226560000|2025-01-07 05:09:20|41651.6|41631.6|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226570000|2025-01-07 05:09:30|41654.1|41634.1|41655.2|41635.2|41655.2|41635.2|41654.1|41634.1|0
1736226590000|2025-01-07 05:09:50|41653.9|41633.9|41652.7|41632.7|41653.9|41633.9|41652.7|41632.7|0
1736226610000|2025-01-07 05:10:10|41655.2|41635.2|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|10
1736226620000|2025-01-07 05:10:20|||||||||4
1736226630000|2025-01-07 05:10:30|41653.9|41633.9|41655.2|41635.2|41655.2|41635.2|41653.9|41633.9|0
1736226640000|2025-01-07 05:10:40|41653.9|41633.9|41652.7|41632.7|41653.9|41633.9|41652.7|41632.7|4
1736226660000|2025-01-07 05:11:00|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|3
1736226670000|2025-01-07 05:11:10|||||||||1
1736226690000|2025-01-07 05:11:30|||||||||2
1736226700000|2025-01-07 05:11:40|41651.4|41631.4|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736226720000|2025-01-07 05:12:00|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|2
1736226740000|2025-01-07 05:12:20|41645.2|41625.2|41642.7|41622.7|41645.2|41625.2|41642.7|41622.7|1
1736226750000|2025-01-07 05:12:30|41644.1|41624.1|41647.7|41627.7|41647.7|41627.7|41644.1|41624.1|4
1736226760000|2025-01-07 05:12:40|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|0
1736226770000|2025-01-07 05:12:50|41647.7|41627.7|41646.4|41626.4|41647.7|41627.7|41645.2|41625.2|0
1736226780000|2025-01-07 05:13:00|41645.2|41625.2|41642.7|41622.7|41645.2|41625.2|41641.6|41621.6|0
1736226790000|2025-01-07 05:13:10|41641.4|41621.4|41645.2|41625.2|41645.2|41625.2|41640.2|41620.2|0
1736226800000|2025-01-07 05:13:20|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736226810000|2025-01-07 05:13:30|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41647.7|41627.7|0
1736226820000|2025-01-07 05:13:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41647.7|41627.7|0
1736226830000|2025-01-07 05:13:50|41651.6|41631.6|41652.7|41632.7|41655.2|41635.2|41651.6|41631.6|1
1736226840000|2025-01-07 05:14:00|41653.9|41633.9|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|0
1736226850000|2025-01-07 05:14:10|41654.1|41634.1|41655.2|41635.2|41655.2|41635.2|41654.1|41634.1|1
1736226860000|2025-01-07 05:14:20|41656.6|41636.6|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226870000|2025-01-07 05:14:30|||||||||1
1736226880000|2025-01-07 05:14:40|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|8
1736226890000|2025-01-07 05:14:50|41657.7|41637.7|41656.4|41636.4|41660.2|41640.2|41656.4|41636.4|1
1736226910000|2025-01-07 05:15:10|41655|41635|41655.2|41635.2|41656.4|41636.4|41653.9|41633.9|0
1736226920000|2025-01-07 05:15:20|41657.7|41637.7|41656.6|41636.6|41657.7|41637.7|41655.2|41635.2|0
1736226930000|2025-01-07 05:15:30|41657.7|41637.7|41657.7|41637.7|41659.1|41639.1|41655.2|41635.2|0
1736226940000|2025-01-07 05:15:40|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|0
1736226950000|2025-01-07 05:15:50|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|0
1736226960000|2025-01-07 05:16:00|41655.2|41635.2|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226980000|2025-01-07 05:16:20|41656.4|41636.4|41660.2|41640.2|41660.2|41640.2|41656.4|41636.4|3
1736226990000|2025-01-07 05:16:30|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|3
1736227020000|2025-01-07 05:17:00|41662.5|41642.5|41675.2|41655.2|41675.2|41655.2|41662.5|41642.5|5
1736227030000|2025-01-07 05:17:10|41677.7|41657.7|41680.2|41660.2|41680.2|41660.2|41677.7|41657.7|0
1736227050000|2025-01-07 05:17:30|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|2
1736227060000|2025-01-07 05:17:40|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|0
1736227070000|2025-01-07 05:17:50|41680.2|41660.2|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|0
1736227080000|2025-01-07 05:18:00|41677.7|41657.7|41676.6|41656.6|41677.7|41657.7|41672.7|41652.7|1
1736227090000|2025-01-07 05:18:10|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|0
1736227100000|2025-01-07 05:18:20|41674.1|41654.1|41672.7|41652.7|41674.1|41654.1|41672.7|41652.7|0
1736227140000|2025-01-07 05:19:00|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|2
1736227160000|2025-01-07 05:19:20|41668.9|41648.9|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227190000|2025-01-07 05:19:50|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|1
1736227200000|2025-01-07 05:20:00|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227210000|2025-01-07 05:20:10|41670.2|41650.2|41667.7|41647.7|41672.7|41652.7|41667.7|41647.7|0
1736227220000|2025-01-07 05:20:20|41668.9|41648.9|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227230000|2025-01-07 05:20:30|41666.4|41646.4|41657.7|41637.7|41666.4|41646.4|41657.7|41637.7|5
1736227240000|2025-01-07 05:20:40|41655.2|41635.2|41652.7|41632.7|41657.7|41637.7|41652.7|41632.7|1
1736227250000|2025-01-07 05:20:50|41650.2|41630.2|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736227260000|2025-01-07 05:21:00|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736227270000|2025-01-07 05:21:10|41647.7|41627.7|41637.7|41617.7|41647.7|41627.7|41637.7|41617.7|1
1736227280000|2025-01-07 05:21:20|41636.4|41616.4|41637.7|41617.7|41637.7|41617.7|41632.7|41612.7|2
1736227290000|2025-01-07 05:21:30|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1736227300000|2025-01-07 05:21:40|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|1
1736227310000|2025-01-07 05:21:50|41639.1|41619.1|41641.6|41621.6|41641.6|41621.6|41639.1|41619.1|1
1736227320000|2025-01-07 05:22:00|41642.7|41622.7|41654.1|41634.1|41654.1|41634.1|41642.7|41622.7|1
1736227330000|2025-01-07 05:22:10|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736227340000|2025-01-07 05:22:20|41659.1|41639.1|41662.7|41642.7|41662.7|41642.7|41659.1|41639.1|1
1736227350000|2025-01-07 05:22:30|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41660.2|41640.2|1
1736227360000|2025-01-07 05:22:40|41662.7|41642.7|41667.7|41647.7|41667.7|41647.7|41662.7|41642.7|5
1736227370000|2025-01-07 05:22:50|41669.1|41649.1|41667.7|41647.7|41669.1|41649.1|41667.7|41647.7|3
1736227380000|2025-01-07 05:23:00|41666.4|41646.4|41662.7|41642.7|41667.7|41647.7|41662.7|41642.7|1
1736227390000|2025-01-07 05:23:10|41661.4|41641.4|41660.2|41640.2|41662.7|41642.7|41658.9|41638.9|0
1736227400000|2025-01-07 05:23:20|41661.6|41641.6|41660.2|41640.2|41661.6|41641.6|41660.2|41640.2|0
1736227410000|2025-01-07 05:23:30|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1736227420000|2025-01-07 05:23:40|41660.2|41640.2|41659.1|41639.1|41660.2|41640.2|41657.7|41637.7|1
1736227430000|2025-01-07 05:23:50|41660.2|41640.2|41662.7|41642.7|41662.7|41642.7|41660.2|41640.2|0
1736227450000|2025-01-07 05:24:10|||||||||2
1736227460000|2025-01-07 05:24:20|41661.4|41641.4|41661.6|41641.6|41661.6|41641.6|41660.2|41640.2|1
1736227470000|2025-01-07 05:24:30|41660.2|41640.2|41670.2|41650.2|41670.2|41650.2|41657.7|41637.7|1
1736227480000|2025-01-07 05:24:40|41671.6|41651.6|41672.7|41652.7|41672.7|41652.7|41671.6|41651.6|1
1736227490000|2025-01-07 05:24:50|41674.1|41654.1|41677.7|41657.7|41677.7|41657.7|41672.7|41652.7|1
1736227500000|2025-01-07 05:25:00|41676.4|41656.4|41681.6|41661.6|41681.6|41661.6|41672.7|41652.7|10
1736227510000|2025-01-07 05:25:10|41687.7|41667.7|41681.4|41661.4|41689.1|41669.1|41681.4|41661.4|5
1736227520000|2025-01-07 05:25:20|41682.7|41662.7|41685.2|41665.2|41685.2|41665.2|41682.7|41662.7|4
1736227530000|2025-01-07 05:25:30|41682.7|41662.7|41686.6|41666.6|41686.6|41666.6|41682.7|41662.7|1
1736227540000|2025-01-07 05:25:40|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|0
1736227550000|2025-01-07 05:25:50|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1736227560000|2025-01-07 05:26:00|41681.4|41661.4|41678.9|41658.9|41681.4|41661.4|41678.9|41658.9|3
1736227570000|2025-01-07 05:26:10|41676.4|41656.4|41678.9|41658.9|41678.9|41658.9|41676.4|41656.4|0
1736227580000|2025-01-07 05:26:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|3
1736227590000|2025-01-07 05:26:30|41680.2|41660.2|41681.4|41661.4|41682.7|41662.7|41680.2|41660.2|1
1736227600000|2025-01-07 05:26:40|41681.6|41661.6|41677.8|41657.8|41681.6|41661.6|41677.8|41657.8|0
1736227620000|2025-01-07 05:27:00|||||||||2
1736227640000|2025-01-07 05:27:20|41675.3|41655.3|41674.1|41654.1|41675.3|41655.3|41674.1|41654.1|6
1736227650000|2025-01-07 05:27:30|41672.8|41652.8|41677.8|41657.8|41680.3|41660.3|41672.8|41652.8|1
1736227660000|2025-01-07 05:27:40|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41677.8|41657.8|0
1736227670000|2025-01-07 05:27:50|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|1
1736227680000|2025-01-07 05:28:00|41686.4|41666.4|41690.3|41670.3|41690.3|41670.3|41686.4|41666.4|0
1736227690000|2025-01-07 05:28:10|41691.4|41671.4|41692.8|41672.8|41692.8|41672.8|41691.4|41671.4|1
1736227700000|2025-01-07 05:28:20|41690.3|41670.3|41687.8|41667.8|41690.3|41670.3|41687.8|41667.8|1
1736227710000|2025-01-07 05:28:30|41686.4|41666.4|41682.8|41662.8|41686.4|41666.4|41682.8|41662.8|1
1736227720000|2025-01-07 05:28:40|41680.3|41660.3|41682.8|41662.8|41682.8|41662.8|41680.3|41660.3|0
1736227730000|2025-01-07 05:28:50|41680.5|41660.5|41677.8|41657.8|41680.5|41660.5|41677.8|41657.8|1
1736227740000|2025-01-07 05:29:00|||||||||2
1736227750000|2025-01-07 05:29:10|41680.5|41660.5|41684.1|41664.1|41684.1|41664.1|41680.3|41660.3|2
1736227760000|2025-01-07 05:29:20|41682.8|41662.8|41682.8|41662.8|41684.1|41664.1|41680.3|41660.3|1
1736227770000|2025-01-07 05:29:30|41681.4|41661.4|41677.5|41657.5|41681.4|41661.4|41677.5|41657.5|0
1736227780000|2025-01-07 05:29:40|41676.4|41656.4|41675.3|41655.3|41676.4|41656.4|41673.9|41653.9|9
1736227790000|2025-01-07 05:29:50|41676.4|41656.4|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|1
1736227800000|2025-01-07 05:30:00|41680.3|41660.3|41695.3|41675.3|41695.3|41675.3|41680.3|41660.3|45
1736227810000|2025-01-07 05:30:10|41693.9|41673.9|41690.3|41670.3|41693.9|41673.9|41688.9|41668.9|3
1736227820000|2025-01-07 05:30:20|41691.6|41671.6|41700.3|41680.3|41700.3|41680.3|41691.6|41671.6|4
1736227830000|2025-01-07 05:30:30|41702.8|41682.8|41710.3|41690.3|41710.3|41690.3|41702.8|41682.8|1
1736227840000|2025-01-07 05:30:40|41712.8|41692.8|41710.3|41690.3|41712.8|41692.8|41710.3|41690.3|2
1736227850000|2025-01-07 05:30:50|41712.8|41692.8|41707.8|41687.8|41712.8|41692.8|41707.8|41687.8|1
1736227860000|2025-01-07 05:31:00|41710.3|41690.3|41715.3|41695.3|41715.3|41695.3|41707.8|41687.8|3
1736227870000|2025-01-07 05:31:10|41720.3|41700.3|41720.3|41700.3|41722.8|41702.8|41720.3|41700.3|6
1736227880000|2025-01-07 05:31:20|41722.8|41702.8|41720.3|41700.3|41725.3|41705.3|41720.3|41700.3|2
1736227890000|2025-01-07 05:31:30|41721.6|41701.6|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|0
1736227900000|2025-01-07 05:31:40|41724.1|41704.1|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|1
1736227910000|2025-01-07 05:31:50|41726.6|41706.6|41735.3|41715.3|41735.3|41715.3|41726.6|41706.6|12
1736227920000|2025-01-07 05:32:00|41737.8|41717.8|41735.3|41715.3|41737.8|41717.8|41735.3|41715.3|6
1736227930000|2025-01-07 05:32:10|41737.8|41717.8|41745.3|41725.3|41745.3|41725.3|41737.8|41717.8|5
1736227940000|2025-01-07 05:32:20|41743.9|41723.9|41740.3|41720.3|41743.9|41723.9|41737.8|41717.8|1
1736227950000|2025-01-07 05:32:30|41737.8|41717.8|41737.8|41717.8|41740.3|41720.3|41735.3|41715.3|2
1736227960000|2025-01-07 05:32:40|41735.3|41715.3|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|0
1736227970000|2025-01-07 05:32:50|41729.1|41709.1|41727.8|41707.8|41729.1|41709.1|41727.8|41707.8|0
1736227980000|2025-01-07 05:33:00|41726.4|41706.4|41722.8|41702.8|41726.6|41706.6|41722.8|41702.8|2
1736227990000|2025-01-07 05:33:10|41725.3|41705.3|41727.8|41707.8|41727.8|41707.8|41725.3|41705.3|5
1736228000000|2025-01-07 05:33:20|41729.1|41709.1|41722.8|41702.8|41730.3|41710.3|41722.8|41702.8|1
1736228010000|2025-01-07 05:33:30|41720.3|41700.3|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|0
1736228020000|2025-01-07 05:33:40|41721.4|41701.4|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|1
1736228030000|2025-01-07 05:33:50|41725.3|41705.3|41725.3|41705.3|41726.6|41706.6|41725.3|41705.3|1
1736228040000|2025-01-07 05:34:00|41722.8|41702.8|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|3
1736228050000|2025-01-07 05:34:10|41727.8|41707.8|41727.8|41707.8|41730.3|41710.3|41727.8|41707.8|0
1736228060000|2025-01-07 05:34:20|41730.3|41710.3|41728.9|41708.9|41730.3|41710.3|41728.9|41708.9|3
1736228070000|2025-01-07 05:34:30|41727.8|41707.8|41730.3|41710.3|41732.8|41712.8|41727.8|41707.8|0
1736228080000|2025-01-07 05:34:40|41732.8|41712.8|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|1
1736228090000|2025-01-07 05:34:50|41727.8|41707.8|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|0
1736228100000|2025-01-07 05:35:00|41734.1|41714.1|41727.8|41707.8|41735.3|41715.3|41727.8|41707.8|3
1736228110000|2025-01-07 05:35:10|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|0
1736228120000|2025-01-07 05:35:20|41723.9|41703.9|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|3
1736228130000|2025-01-07 05:35:30|41726.6|41706.6|41727.8|41707.8|41727.8|41707.8|41725.3|41705.3|1
1736228140000|2025-01-07 05:35:40|41726.4|41706.4|41717.8|41697.8|41726.4|41706.4|41717.8|41697.8|3
1736228150000|2025-01-07 05:35:50|41720.3|41700.3|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|8
1736228160000|2025-01-07 05:36:00|41724.1|41704.1|41725.3|41705.3|41725.3|41705.3|41724.1|41704.1|2
1736228170000|2025-01-07 05:36:10|41721.4|41701.4|41728.9|41708.9|41730.3|41710.3|41721.4|41701.4|5
1736228180000|2025-01-07 05:36:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736228190000|2025-01-07 05:36:30|41727.8|41707.8|41735.3|41715.3|41735.3|41715.3|41727.8|41707.8|0
1736228200000|2025-01-07 05:36:40|41734.1|41714.1|41730.3|41710.3|41734.1|41714.1|41730.3|41710.3|0
1736228210000|2025-01-07 05:36:50|41732.8|41712.8|41730.3|41710.3|41732.8|41712.8|41730.3|41710.3|0
1736228220000|2025-01-07 05:37:00|||||||||1
1736228230000|2025-01-07 05:37:10|41728.9|41708.9|41730.3|41710.3|41730.3|41710.3|41728.9|41708.9|1
1736228240000|2025-01-07 05:37:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|1
1736228250000|2025-01-07 05:37:30|41727.8|41707.8|41723.9|41703.9|41727.8|41707.8|41723.9|41703.9|4
1736228260000|2025-01-07 05:37:40|41725.3|41705.3|41725.3|41705.3|41727.8|41707.8|41722.8|41702.8|2
1736228270000|2025-01-07 05:37:50|41723.9|41703.9|41725.3|41705.3|41725.3|41705.3|41721.4|41701.4|0
1736228280000|2025-01-07 05:38:00|41729.1|41709.1|41732.8|41712.8|41732.8|41712.8|41729.1|41709.1|1
1736228290000|2025-01-07 05:38:10|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|2
1736228300000|2025-01-07 05:38:20|41735.3|41715.3|41735.3|41715.3|41736.6|41716.6|41732.8|41712.8|0
1736228310000|2025-01-07 05:38:30|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41735.3|41715.3|0
1736228320000|2025-01-07 05:38:40|41736.6|41716.6|41735.3|41715.3|41737.8|41717.8|41732.8|41712.8|1
1736228330000|2025-01-07 05:38:50|41732.8|41712.8|41737.8|41717.8|41737.8|41717.8|41732.8|41712.8|0
1736228340000|2025-01-07 05:39:00|41740.3|41720.3|41742.8|41722.8|41745.3|41725.3|41740.3|41720.3|4
1736228350000|2025-01-07 05:39:10|41743.9|41723.9|41750.3|41730.3|41750.3|41730.3|41743.9|41723.9|1
1736228360000|2025-01-07 05:39:20|41748.9|41728.9|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|2
1736228370000|2025-01-07 05:39:30|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|5
1736228380000|2025-01-07 05:39:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|1
1736228390000|2025-01-07 05:39:50|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|1
1736228400000|2025-01-07 05:40:00|41751.6|41731.6|41748.9|41728.9|41754.1|41734.1|41748.9|41728.9|3
1736228410000|2025-01-07 05:40:10|41747.8|41727.8|41750.3|41730.3|41751.4|41731.4|41746.4|41726.4|2
1736228420000|2025-01-07 05:40:20|41749.1|41729.1|41743.9|41723.9|41750.3|41730.3|41742.8|41722.8|0
1736228430000|2025-01-07 05:40:30|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736228440000|2025-01-07 05:40:40|41743.9|41723.9|41741.4|41721.4|41743.9|41723.9|41741.4|41721.4|0
1736228450000|2025-01-07 05:40:50|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|1
1736228460000|2025-01-07 05:41:00|41741.4|41721.4|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|4
1736228470000|2025-01-07 05:41:10|41743.9|41723.9|41745.3|41725.3|41746.4|41726.4|41741.4|41721.4|3
1736228480000|2025-01-07 05:41:20|41746.6|41726.6|41747.8|41727.8|41748.9|41728.9|41742.8|41722.8|2
1736228490000|2025-01-07 05:41:30|41746.6|41726.6|41747.8|41727.8|41750.3|41730.3|41745.3|41725.3|1
1736228500000|2025-01-07 05:41:40|41746.4|41726.4|41747.8|41727.8|41747.8|41727.8|41745.3|41725.3|0
1736228510000|2025-01-07 05:41:50|41746.4|41726.4|41747.8|41727.8|41747.8|41727.8|41746.4|41726.4|0
1736228520000|2025-01-07 05:42:00|41749.1|41729.1|41755.3|41735.3|41755.3|41735.3|41749.1|41729.1|4
1736228530000|2025-01-07 05:42:10|41756.6|41736.6|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|4
1736228540000|2025-01-07 05:42:20|41760.3|41740.3|41755.3|41735.3|41760.3|41740.3|41755.3|41735.3|1
1736228550000|2025-01-07 05:42:30|41757.8|41737.8|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|2
1736228560000|2025-01-07 05:42:40|41750.3|41730.3|41747.8|41727.8|41752.8|41732.8|41747.8|41727.8|3
1736228570000|2025-01-07 05:42:50|41750.3|41730.3|41750.3|41730.3|41752.8|41732.8|41747.8|41727.8|2
1736228580000|2025-01-07 05:43:00|41747.8|41727.8|41740.3|41720.3|41747.8|41727.8|41740.3|41720.3|1
1736228590000|2025-01-07 05:43:10|||||||||1
1736228600000|2025-01-07 05:43:20|41737.8|41717.8|41740.3|41720.3|41740.3|41720.3|41737.8|41717.8|2
1736228610000|2025-01-07 05:43:30|41738.9|41718.9|41741.4|41721.4|41742.8|41722.8|41737.8|41717.8|3
1736228620000|2025-01-07 05:43:40|41740.3|41720.3|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|0
1736228630000|2025-01-07 05:43:50|41744.1|41724.1|41747.8|41727.8|41747.8|41727.8|41744.1|41724.1|0
1736228640000|2025-01-07 05:44:00|41749.1|41729.1|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|0
1736228650000|2025-01-07 05:44:10|41751.6|41731.6|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736228660000|2025-01-07 05:44:20|41755.3|41735.3|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|0
1736228670000|2025-01-07 05:44:30|41756.4|41736.4|41759.1|41739.1|41759.1|41739.1|41755.3|41735.3|2
1736228680000|2025-01-07 05:44:40|41757.8|41737.8|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|3
1736228690000|2025-01-07 05:44:50|41751.4|41731.4|41750.3|41730.3|41755.3|41735.3|41750.3|41730.3|1
1736228700000|2025-01-07 05:45:00|41751.6|41731.6|41755.3|41735.3|41755.3|41735.3|41751.6|41731.6|0
1736228710000|2025-01-07 05:45:10|41753.9|41733.9|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|6
1736228720000|2025-01-07 05:45:20|41753.9|41733.9|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|4
1736228730000|2025-01-07 05:45:30|41753.9|41733.9|41755.3|41735.3|41757.8|41737.8|41752.8|41732.8|0
1736228740000|2025-01-07 05:45:40|41756.6|41736.6|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|0
1736228750000|2025-01-07 05:45:50|41755.3|41735.3|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|2
1736228760000|2025-01-07 05:46:00|41758.9|41738.9|41761.4|41741.4|41765.3|41745.3|41757.8|41737.8|4
1736228770000|2025-01-07 05:46:10|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|1
1736228780000|2025-01-07 05:46:20|41761.6|41741.6|41765.3|41745.3|41765.3|41745.3|41761.6|41741.6|1
1736228790000|2025-01-07 05:46:30|41766.6|41746.6|41767.8|41747.8|41770.3|41750.3|41765.3|41745.3|0
1736228800000|2025-01-07 05:46:40|41765.3|41745.3|41767.8|41747.8|41767.8|41747.8|41765.3|41745.3|4
1736228810000|2025-01-07 05:46:50|41769.1|41749.1|41772.8|41752.8|41772.8|41752.8|41768.9|41748.9|1
1736228820000|2025-01-07 05:47:00|41771.4|41751.4|41765.3|41745.3|41772.8|41752.8|41765.3|41745.3|5
1736228830000|2025-01-07 05:47:10|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41762.8|41742.8|0
1736228850000|2025-01-07 05:47:30|41762.8|41742.8|41762.8|41742.8|41765.3|41745.3|41762.8|41742.8|1
1736228860000|2025-01-07 05:47:40|41761.4|41741.4|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|0
1736228870000|2025-01-07 05:47:50|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736228880000|2025-01-07 05:48:00|41757.8|41737.8|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|1
1736228890000|2025-01-07 05:48:10|41753.9|41733.9|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|3
1736228900000|2025-01-07 05:48:20|41752.8|41732.8|41752.8|41732.8|41755.3|41735.3|41752.8|41732.8|1
1736228910000|2025-01-07 05:48:30|41754.1|41734.1|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|0
1736228920000|2025-01-07 05:48:40|41760.3|41740.3|41765.3|41745.3|41765.3|41745.3|41760.3|41740.3|0
1736228930000|2025-01-07 05:48:50|41763.9|41743.9|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|0
1736228940000|2025-01-07 05:49:00|41766.4|41746.4|41765.3|41745.3|41767.8|41747.8|41765.3|41745.3|0
1736228950000|2025-01-07 05:49:10|41766.6|41746.6|41765.3|41745.3|41767.8|41747.8|41765.3|41745.3|0
1736228960000|2025-01-07 05:49:20|41763.9|41743.9|41757.8|41737.8|41765.3|41745.3|41757.8|41737.8|2
1736228970000|2025-01-07 05:49:30|41756.7|41736.7|41752.8|41732.8|41756.7|41736.7|41750.3|41730.3|0
1736228980000|2025-01-07 05:49:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|4
1736228990000|2025-01-07 05:49:50|41745.3|41725.3|41742.8|41722.8|41745.3|41725.3|41742.8|41722.8|0
1736229010000|2025-01-07 05:50:10|41741.4|41721.4|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|4
1736229020000|2025-01-07 05:50:20|41741.4|41721.4|41740.3|41720.3|41741.7|41721.7|41736.4|41716.4|0
1736229030000|2025-01-07 05:50:30|41739.2|41719.2|41738.9|41718.9|41739.2|41719.2|41735.3|41715.3|2
1736229040000|2025-01-07 05:50:40|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|0
1736229050000|2025-01-07 05:50:50|41737.8|41717.8|41742.8|41722.8|41742.8|41722.8|41736.4|41716.4|4
1736229060000|2025-01-07 05:51:00|41740.3|41720.3|41737.8|41717.8|41740.3|41720.3|41737.8|41717.8|1
1736229070000|2025-01-07 05:51:10|41738.9|41718.9|41741.7|41721.7|41742.8|41722.8|41737.8|41717.8|1
1736229080000|2025-01-07 05:51:20|41742.8|41722.8|41744.2|41724.2|41746.7|41726.7|41742.8|41722.8|0
1736229090000|2025-01-07 05:51:30|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|41744.2|41724.2|0
1736229100000|2025-01-07 05:51:40|41749.2|41729.2|41752.8|41732.8|41752.8|41732.8|41747.8|41727.8|0
1736229110000|2025-01-07 05:51:50|41750.3|41730.3|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736229120000|2025-01-07 05:52:00|41751.7|41731.7|41747.8|41727.8|41751.7|41731.7|41747.8|41727.8|0
1736229130000|2025-01-07 05:52:10|41746.4|41726.4|41742.8|41722.8|41746.4|41726.4|41742.8|41722.8|1
1736229140000|2025-01-07 05:52:20|41743.9|41723.9|41750.3|41730.3|41751.7|41731.7|41743.9|41723.9|1
1736229150000|2025-01-07 05:52:30|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|3
1736229160000|2025-01-07 05:52:40|41751.7|41731.7|41747.8|41727.8|41751.7|41731.7|41747.8|41727.8|1
1736229170000|2025-01-07 05:52:50|41746.4|41726.4|41742.8|41722.8|41746.4|41726.4|41742.8|41722.8|0
1736229180000|2025-01-07 05:53:00|41745.3|41725.3|41741.7|41721.7|41745.3|41725.3|41740.3|41720.3|1
1736229190000|2025-01-07 05:53:10|41742.8|41722.8|41740.3|41720.3|41742.8|41722.8|41740.3|41720.3|0
1736229200000|2025-01-07 05:53:20|41742.8|41722.8|41740.3|41720.3|41742.8|41722.8|41740.3|41720.3|0
1736229210000|2025-01-07 05:53:30|41739.2|41719.2|41742.8|41722.8|41742.8|41722.8|41739.2|41719.2|0
1736229220000|2025-01-07 05:53:40|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|1
1736229230000|2025-01-07 05:53:50|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736229240000|2025-01-07 05:54:00|41742.8|41722.8|41746.7|41726.7|41746.7|41726.7|41742.8|41722.8|1
1736229250000|2025-01-07 05:54:10|41745.3|41725.3|41747.8|41727.8|41750.3|41730.3|41745.3|41725.3|1
1736229260000|2025-01-07 05:54:20|41749.2|41729.2|41755.3|41735.3|41755.3|41735.3|41749.2|41729.2|1
1736229270000|2025-01-07 05:54:30|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|2
1736229280000|2025-01-07 05:54:40|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736229290000|2025-01-07 05:54:50|41752.8|41732.8|41751.5|41731.5|41752.8|41732.8|41751.5|41731.5|0
1736229300000|2025-01-07 05:55:00|41750.3|41730.3|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|0
1736229310000|2025-01-07 05:55:10|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|0
1736229320000|2025-01-07 05:55:20|41752.8|41732.8|41750.3|41730.3|41752.8|41732.8|41750.3|41730.3|1
1736229330000|2025-01-07 05:55:30|41751.5|41731.5|41750.3|41730.3|41752.8|41732.8|41750.3|41730.3|3
1736229340000|2025-01-07 05:55:40|41747.8|41727.8|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|0
1736229350000|2025-01-07 05:55:50|41747.8|41727.8|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|0
1736229360000|2025-01-07 05:56:00|41750.3|41730.3|41744|41724|41750.3|41730.3|41742.8|41722.8|1
1736229370000|2025-01-07 05:56:10|41741.5|41721.5|41745.3|41725.3|41745.3|41725.3|41741.5|41721.5|0
1736229380000|2025-01-07 05:56:20|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736229390000|2025-01-07 05:56:30|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41741.5|41721.5|0
1736229400000|2025-01-07 05:56:40|41746.7|41726.7|41747.8|41727.8|41747.8|41727.8|41746.5|41726.5|0
1736229410000|2025-01-07 05:56:50|41750.3|41730.3|41745.3|41725.3|41750.3|41730.3|41745.3|41725.3|0
1736229420000|2025-01-07 05:57:00|41746.5|41726.5|41745.3|41725.3|41746.5|41726.5|41745.3|41725.3|0
1736229440000|2025-01-07 05:57:20|41744|41724|41742.8|41722.8|41744.2|41724.2|41742.8|41722.8|1
1736229450000|2025-01-07 05:57:30|41740.3|41720.3|41737.8|41717.8|41740.3|41720.3|41735.3|41715.3|1
1736229460000|2025-01-07 05:57:40|41735.3|41715.3|41735.3|41715.3|41737.8|41717.8|41734.2|41714.2|5
1736229470000|2025-01-07 05:57:50|41732.8|41712.8|41735.3|41715.3|41737.8|41717.8|41732.8|41712.8|4
1736229480000|2025-01-07 05:58:00|41737.8|41717.8|41735.3|41715.3|41737.8|41717.8|41735.3|41715.3|1
1736229490000|2025-01-07 05:58:10|41734|41714|41727.6|41707.6|41734|41714|41727.6|41707.6|3
1736229500000|2025-01-07 05:58:20|41726.5|41706.5|41727.8|41707.8|41730.3|41710.3|41726.5|41706.5|1
1736229510000|2025-01-07 05:58:30|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|1
1736229520000|2025-01-07 05:58:40|41729|41709|41727.8|41707.8|41729|41709|41727.8|41707.8|0
1736229540000|2025-01-07 05:59:00|41725.3|41705.3|41717.8|41697.8|41725.3|41705.3|41717.8|41697.8|1
1736229550000|2025-01-07 05:59:10|41716.5|41696.5|41714|41694|41717.8|41697.8|41714|41694|5
1736229560000|2025-01-07 05:59:20|41715.3|41695.3|41717.8|41697.8|41717.8|41697.8|41715.3|41695.3|1
1736229580000|2025-01-07 05:59:40|41722.8|41702.8|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|1
1736229590000|2025-01-07 05:59:50|41726.7|41706.7|41729|41709|41730.3|41710.3|41726.7|41706.7|0
1736229600000|2025-01-07 06:00:00|41727.8|41707.8|41727.8|41707.8|41730.3|41710.3|41725.3|41705.3|4
1736229610000|2025-01-07 06:00:10|41726.5|41706.5|41730.3|41710.3|41730.3|41710.3|41725.3|41705.3|1
1736229620000|2025-01-07 06:00:20|41731.7|41711.7|41727.8|41707.8|41732.8|41712.8|41727.8|41707.8|0
1736229640000|2025-01-07 06:00:40|41725.3|41705.3|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|1
1736229650000|2025-01-07 06:00:50|41727.8|41707.8|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|0
1736229660000|2025-01-07 06:01:00|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|1
1736229670000|2025-01-07 06:01:10|41724.2|41704.2|41730.3|41710.3|41730.3|41710.3|41724.2|41704.2|2
1736229680000|2025-01-07 06:01:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736229690000|2025-01-07 06:01:30|41729|41709|41727.8|41707.8|41729|41709|41727.8|41707.8|1
1736229700000|2025-01-07 06:01:40|41726.7|41706.7|41722.8|41702.8|41727.8|41707.8|41722.8|41702.8|0
1736229710000|2025-01-07 06:01:50|41721.5|41701.5|41720.3|41700.3|41721.5|41701.5|41720.3|41700.3|0
1736229720000|2025-01-07 06:02:00|41721.7|41701.7|41725.3|41705.3|41725.3|41705.3|41720.3|41700.3|2
1736229730000|2025-01-07 06:02:10|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736229740000|2025-01-07 06:02:20|41731.7|41711.7|41732.8|41712.8|41732.8|41712.8|41731.7|41711.7|1
1736229750000|2025-01-07 06:02:30|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|1
1736229760000|2025-01-07 06:02:40|41736.5|41716.5|41737.8|41717.8|41737.8|41717.8|41735.3|41715.3|0
1736229770000|2025-01-07 06:02:50|41739.2|41719.2|41742.8|41722.8|41745.3|41725.3|41739|41719|0
1736229780000|2025-01-07 06:03:00|41740.3|41720.3|41740.3|41720.3|41740.3|41720.3|41737.8|41717.8|0
1736229790000|2025-01-07 06:03:10|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|0
1736229800000|2025-01-07 06:03:20|41739|41719|41737.8|41717.8|41740.3|41720.3|41737.8|41717.8|0
1736229810000|2025-01-07 06:03:30|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|1
1736229820000|2025-01-07 06:03:40|41731.5|41711.5|41734|41714|41734|41714|41731.5|41711.5|1
1736229840000|2025-01-07 06:04:00|41737.8|41717.8|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|0
1736229850000|2025-01-07 06:04:10|41741.5|41721.5|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|0
1736229860000|2025-01-07 06:04:20|41740.3|41720.3|41745.3|41725.3|41745.3|41725.3|41740.3|41720.3|0
1736229870000|2025-01-07 06:04:30|41742.8|41722.8|41747.8|41727.8|41747.8|41727.8|41742.8|41722.8|2
1736229880000|2025-01-07 06:04:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|1
1736229890000|2025-01-07 06:04:50|41745.3|41725.3|41748|41728|41748|41728|41745.3|41725.3|1
1736229900000|2025-01-07 06:05:00|41746.7|41726.7|41751.5|41731.5|41752.8|41732.8|41746.7|41726.7|1
1736229910000|2025-01-07 06:05:10|41750.3|41730.3|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|1
1736229930000|2025-01-07 06:05:30|41755.3|41735.3|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|3
1736229940000|2025-01-07 06:05:40|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|2
1736229950000|2025-01-07 06:05:50|41759|41739|41755.3|41735.3|41759|41739|41755.3|41735.3|5
1736229960000|2025-01-07 06:06:00|41754|41734|41752.8|41732.8|41754|41734|41750.3|41730.3|2
1736229970000|2025-01-07 06:06:10|41751.7|41731.7|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736229980000|2025-01-07 06:06:20|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|6
1736229990000|2025-01-07 06:06:30|41756.7|41736.7|41760.3|41740.3|41762.8|41742.8|41755.3|41735.3|2
1736230000000|2025-01-07 06:06:40|41761.7|41741.7|41762.8|41742.8|41762.8|41742.8|41757.8|41737.8|0
1736230010000|2025-01-07 06:06:50|41760.3|41740.3|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|1
1736230020000|2025-01-07 06:07:00|41756.5|41736.5|41755.3|41735.3|41756.5|41736.5|41755.3|41735.3|3
1736230030000|2025-01-07 06:07:10|41754|41734|41757.8|41737.8|41757.8|41737.8|41754|41734|1
1736230040000|2025-01-07 06:07:20|41755.3|41735.3|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|2
1736230050000|2025-01-07 06:07:30|41751.5|41731.5|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230060000|2025-01-07 06:07:40|41751.7|41731.7|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230070000|2025-01-07 06:07:50|41751.5|41731.5|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230080000|2025-01-07 06:08:00|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736230090000|2025-01-07 06:08:10|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1736230100000|2025-01-07 06:08:20|41760.3|41740.3|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|1
1736230110000|2025-01-07 06:08:30|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230120000|2025-01-07 06:08:40|41757.8|41737.8|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230130000|2025-01-07 06:08:50|41759|41739|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230140000|2025-01-07 06:09:00|41761.7|41741.7|41765.3|41745.3|41765.3|41745.3|41761.7|41741.7|2
1736230150000|2025-01-07 06:09:10|41767.8|41747.8|41762.8|41742.8|41770.3|41750.3|41762.8|41742.8|9
1736230160000|2025-01-07 06:09:20|41759|41739|41760.3|41740.3|41760.3|41740.3|41759|41739|1
1736230170000|2025-01-07 06:09:30|41759.2|41739.2|41762.8|41742.8|41764.2|41744.2|41759.2|41739.2|0
1736230180000|2025-01-07 06:09:40|41765.3|41745.3|41776.5|41756.5|41780.3|41760.3|41764.2|41744.2|7
1736230190000|2025-01-07 06:09:50|41775.1|41755.1|41777.8|41757.8|41777.8|41757.8|41775.1|41755.1|2
1736230200000|2025-01-07 06:10:00|41780.3|41760.3|41780.3|41760.3|41780.3|41760.3|41777.8|41757.8|6
1736230210000|2025-01-07 06:10:10|41775.3|41755.3|41767.8|41747.8|41775.3|41755.3|41767.8|41747.8|5
1736230220000|2025-01-07 06:10:20|41765.3|41745.3|41772.8|41752.8|41772.8|41752.8|41765.3|41745.3|5
1736230230000|2025-01-07 06:10:30|41774.2|41754.2|41770.3|41750.3|41774.2|41754.2|41770.3|41750.3|1
1736230240000|2025-01-07 06:10:40|41771.7|41751.7|41770.3|41750.3|41772.8|41752.8|41770.3|41750.3|0
1736230250000|2025-01-07 06:10:50|41767.8|41747.8|41760.3|41740.3|41769.2|41749.2|41760.3|41740.3|14
1736230260000|2025-01-07 06:11:00|41761.5|41741.5|41757.8|41737.8|41761.5|41741.5|41757.8|41737.8|1
1736230270000|2025-01-07 06:11:10|41762.8|41742.8|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|2
1736230280000|2025-01-07 06:11:20|41755.3|41735.3|41755.3|41735.3|41756.7|41736.7|41755.3|41735.3|5
1736230290000|2025-01-07 06:11:30|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|1
1736230300000|2025-01-07 06:11:40|41759.2|41739.2|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|0
1736230310000|2025-01-07 06:11:50|41756.5|41736.5|41760.3|41740.3|41760.3|41740.3|41755.3|41735.3|0
1736230320000|2025-01-07 06:12:00|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|0
1736230330000|2025-01-07 06:12:10|41765.3|41745.3|41767.8|41747.8|41770.3|41750.3|41762.8|41742.8|1
1736230340000|2025-01-07 06:12:20|41769.2|41749.2|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|0
1736230350000|2025-01-07 06:12:30|41769.2|41749.2|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|0
1736230360000|2025-01-07 06:12:40|41769.2|41749.2|41770.3|41750.3|41771.5|41751.5|41767.8|41747.8|2
1736230370000|2025-01-07 06:12:50|41771.7|41751.7|41772.8|41752.8|41772.8|41752.8|41770.3|41750.3|3
1736230380000|2025-01-07 06:13:00|41774.2|41754.2|41775.3|41755.3|41775.3|41755.3|41772.8|41752.8|0
1736230390000|2025-01-07 06:13:10|41772.8|41752.8|41767.8|41747.8|41772.8|41752.8|41767.8|41747.8|1
1736230400000|2025-01-07 06:13:20|41769.2|41749.2|41770.3|41750.3|41770.3|41750.3|41769.2|41749.2|1
1736230410000|2025-01-07 06:13:30|41771.7|41751.7|41770.3|41750.3|41772.8|41752.8|41770.3|41750.3|0
1736230420000|2025-01-07 06:13:40|41772.8|41752.8|41767.8|41747.8|41772.8|41752.8|41767.8|41747.8|0
1736230430000|2025-01-07 06:13:50|41766.7|41746.7|41762.8|41742.8|41766.7|41746.7|41760.3|41740.3|4
1736230440000|2025-01-07 06:14:00|41760.3|41740.3|41762.8|41742.8|41762.8|41742.8|41760.3|41740.3|0
1736230450000|2025-01-07 06:14:10|41760.3|41740.3|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|0
1736230460000|2025-01-07 06:14:20|41761.7|41741.7|41761.5|41741.5|41765.3|41745.3|41760.3|41740.3|1
1736230470000|2025-01-07 06:14:30|41760.3|41740.3|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|0
1736230480000|2025-01-07 06:14:40|41761.5|41741.5|41757.8|41737.8|41761.5|41741.5|41757.8|41737.8|0
1736230490000|2025-01-07 06:14:50|41756.5|41736.5|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|1
1736230500000|2025-01-07 06:15:00|41756.5|41736.5|41755.3|41735.3|41756.5|41736.5|41750.3|41730.3|1
1736230510000|2025-01-07 06:15:10|41754|41734|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|1
1736230520000|2025-01-07 06:15:20|41755.3|41735.3|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|1
1736230530000|2025-01-07 06:15:30|41750.3|41730.3|41751.5|41731.5|41752.8|41732.8|41750.3|41730.3|1
1736230540000|2025-01-07 06:15:40|41752.8|41732.8|41755.3|41735.3|41755.3|41735.3|41751.5|41731.5|0
1736230560000|2025-01-07 06:16:00|41756.5|41736.5|41757.9|41737.9|41757.9|41737.9|41756.5|41736.5|3
1736230570000|2025-01-07 06:16:10|41760.4|41740.4|41762.9|41742.9|41762.9|41742.9|41760.4|41740.4|2
1736230580000|2025-01-07 06:16:20|41764.2|41744.2|41765.4|41745.4|41765.4|41745.4|41764.2|41744.2|1
1736230590000|2025-01-07 06:16:30|41764|41744|41762.9|41742.9|41764|41744|41762.9|41742.9|0
1736230600000|2025-01-07 06:16:40|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41762.9|41742.9|0
1736230610000|2025-01-07 06:16:50|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|0
1736230620000|2025-01-07 06:17:00|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|3
1736230630000|2025-01-07 06:17:10|41769|41749|41770.4|41750.4|41770.4|41750.4|41769|41749|1
1736230640000|2025-01-07 06:17:20|41767.9|41747.9|41770.4|41750.4|41770.4|41750.4|41767.9|41747.9|2
1736230650000|2025-01-07 06:17:30|41771.7|41751.7|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|0
1736230660000|2025-01-07 06:17:40|41772.9|41752.9|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|0
1736230670000|2025-01-07 06:17:50|41776.7|41756.7|41779|41759|41780.4|41760.4|41776.7|41756.7|2
1736230680000|2025-01-07 06:18:00|41777.9|41757.9|41772.9|41752.9|41780.4|41760.4|41772.9|41752.9|1
1736230690000|2025-01-07 06:18:10|41771.5|41751.5|41765.4|41745.4|41771.5|41751.5|41765.4|41745.4|0
1736230700000|2025-01-07 06:18:20|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|0
1736230720000|2025-01-07 06:18:40|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|1
1736230730000|2025-01-07 06:18:50|41765.4|41745.4|41770.4|41750.4|41770.4|41750.4|41765.4|41745.4|2
1736230740000|2025-01-07 06:19:00|41771.7|41751.7|41772.9|41752.9|41777.9|41757.9|41771.7|41751.7|3
1736230750000|2025-01-07 06:19:10|41771.5|41751.5|41770.4|41750.4|41771.5|41751.5|41770.4|41750.4|1
1736230760000|2025-01-07 06:19:20|41767.9|41747.9|41765.4|41745.4|41770.4|41750.4|41765.4|41745.4|0
1736230770000|2025-01-07 06:19:30|41770.4|41750.4|41769|41749|41770.4|41750.4|41767.9|41747.9|0
1736230780000|2025-01-07 06:19:40|41767.9|41747.9|41770.4|41750.4|41770.4|41750.4|41765.4|41745.4|1
1736230790000|2025-01-07 06:19:50|41772.9|41752.9|41775.4|41755.4|41775.4|41755.4|41772.9|41752.9|0
1736230800000|2025-01-07 06:20:00|41774|41754|41780.4|41760.4|41780.4|41760.4|41774|41754|1
1736230810000|2025-01-07 06:20:10|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|1
1736230820000|2025-01-07 06:20:20|41780.4|41760.4|41785.4|41765.4|41785.4|41765.4|41780.4|41760.4|3
1736230830000|2025-01-07 06:20:30|41782.9|41762.9|41790.4|41770.4|41790.4|41770.4|41782.9|41762.9|15
1736230840000|2025-01-07 06:20:40|41791.7|41771.7|41787.9|41767.9|41791.7|41771.7|41787.9|41767.9|1
1736230850000|2025-01-07 06:20:50|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|3
1736230860000|2025-01-07 06:21:00|41786.5|41766.5|41782.9|41762.9|41787.9|41767.9|41782.9|41762.9|4
1736230870000|2025-01-07 06:21:10|41785.4|41765.4|41782.9|41762.9|41785.4|41765.4|41782.9|41762.9|5
1736230890000|2025-01-07 06:21:30|41780.4|41760.4|41784.2|41764.2|41785.4|41765.4|41780.4|41760.4|1
1736230900000|2025-01-07 06:21:40|41782.9|41762.9|41780.4|41760.4|41785.4|41765.4|41780.4|41760.4|0
1736230910000|2025-01-07 06:21:50|41777.9|41757.9|41780.4|41760.4|41780.4|41760.4|41777.9|41757.9|1
1736230920000|2025-01-07 06:22:00|41777.9|41757.9|41776.5|41756.5|41779.2|41759.2|41775.2|41755.2|0
1736230930000|2025-01-07 06:22:10|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41775.4|41755.4|1
1736230940000|2025-01-07 06:22:20|||||||||1
1736230950000|2025-01-07 06:22:30|41779.2|41759.2|41780.4|41760.4|41782.9|41762.9|41777.9|41757.9|0
1736230960000|2025-01-07 06:22:40|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|4
1736230970000|2025-01-07 06:22:50|41774|41754|41770.4|41750.4|41774|41754|41770.4|41750.4|0
1736230980000|2025-01-07 06:23:00|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|2
1736230990000|2025-01-07 06:23:10|41764|41744|41762.9|41742.9|41764|41744|41762.9|41742.9|1
1736231000000|2025-01-07 06:23:20|41761.5|41741.5|41760.4|41740.4|41762.9|41742.9|41760.4|41740.4|0
1736231010000|2025-01-07 06:23:30|41757.9|41737.9|41757.9|41737.9|41760.4|41740.4|41755.4|41735.4|1
1736231020000|2025-01-07 06:23:40|41756.5|41736.5|41757.9|41737.9|41757.9|41737.9|41755.4|41735.4|0
1736231040000|2025-01-07 06:24:00|41760.4|41740.4|41757.9|41737.9|41762.9|41742.9|41757.9|41737.9|3
1736231050000|2025-01-07 06:24:10|41755.4|41735.4|41755.4|41735.4|41757.9|41737.9|41755.4|41735.4|0
1736231070000|2025-01-07 06:24:30|41757.9|41737.9|41752.9|41732.9|41757.9|41737.9|41752.9|41732.9|1
1736231080000|2025-01-07 06:24:40|41751.5|41731.5|41745.4|41725.4|41752.9|41732.9|41742.9|41722.9|13
1736231090000|2025-01-07 06:24:50|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41746.5|41726.5|0
1736231100000|2025-01-07 06:25:00|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.4|41730.4|1
1736231110000|2025-01-07 06:25:10|41751.5|41731.5|41747.9|41727.9|41751.5|41731.5|41747.9|41727.9|0
1736231120000|2025-01-07 06:25:20|41746.7|41726.7|41740.4|41720.4|41746.7|41726.7|41740.4|41720.4|0
1736231130000|2025-01-07 06:25:30|41736.7|41716.7|41736.5|41716.5|41737.9|41717.9|41735.4|41715.4|0
1736231140000|2025-01-07 06:25:40|41735.4|41715.4|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|0
1736231150000|2025-01-07 06:25:50|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|3
1736231160000|2025-01-07 06:26:00|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41732.9|41712.9|1
1736231170000|2025-01-07 06:26:10|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|0
1736231180000|2025-01-07 06:26:20|41735.4|41715.4|41740.4|41720.4|41740.4|41720.4|41735.4|41715.4|0
1736231190000|2025-01-07 06:26:30|41735.4|41715.4|41735.4|41715.4|41737.9|41717.9|41735.4|41715.4|0
1736231200000|2025-01-07 06:26:40|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|1
1736231210000|2025-01-07 06:26:50|41737.9|41717.9|41742.9|41722.9|41742.9|41722.9|41737.9|41717.9|2
1736231220000|2025-01-07 06:27:00|41744|41724|41747.9|41727.9|41747.9|41727.9|41744|41724|1
1736231230000|2025-01-07 06:27:10|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41745.4|41725.4|0
1736231240000|2025-01-07 06:27:20|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|0
1736231250000|2025-01-07 06:27:30|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41740.4|41720.4|1
1736231260000|2025-01-07 06:27:40|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|0
1736231270000|2025-01-07 06:27:50|41749.2|41729.2|41755.4|41735.4|41755.4|41735.4|41749.2|41729.2|0
1736231280000|2025-01-07 06:28:00|41756.7|41736.7|41762.9|41742.9|41762.9|41742.9|41756.7|41736.7|0
1736231290000|2025-01-07 06:28:10|41764.2|41744.2|41766.7|41746.7|41766.7|41746.7|41764.2|41744.2|3
1736231300000|2025-01-07 06:28:20|41769.2|41749.2|41770.4|41750.4|41772.9|41752.9|41767.9|41747.9|0
1736231310000|2025-01-07 06:28:30|41772.9|41752.9|41785.4|41765.4|41785.4|41765.4|41772.9|41752.9|4
1736231320000|2025-01-07 06:28:40|41786.7|41766.7|41782.9|41762.9|41790.4|41770.4|41782.9|41762.9|3
1736231330000|2025-01-07 06:28:50|41785.4|41765.4|41785.4|41765.4|41787.9|41767.9|41782.9|41762.9|4
1736231340000|2025-01-07 06:29:00|41786.5|41766.5|41785.4|41765.4|41787.9|41767.9|41782.9|41762.9|2
1736231350000|2025-01-07 06:29:10|41786.7|41766.7|41785.4|41765.4|41787.9|41767.9|41785.4|41765.4|0
1736231360000|2025-01-07 06:29:20|41786.7|41766.7|41787.9|41767.9|41787.9|41767.9|41785.4|41765.4|2
1736231370000|2025-01-07 06:29:30|41789|41769|41785.4|41765.4|41790.4|41770.4|41785.4|41765.4|2
1736231380000|2025-01-07 06:29:40|41782.9|41762.9|41782.9|41762.9|41785.4|41765.4|41781.5|41761.5|10
1736231390000|2025-01-07 06:29:50|41781.7|41761.7|41786.7|41766.7|41786.7|41766.7|41780.4|41760.4|4
1736231400000|2025-01-07 06:30:00|41789.2|41769.2|41790.6|41770.6|41794.4|41774.4|41789.2|41769.2|4
1736231410000|2025-01-07 06:30:10|41791.7|41771.7|41790.6|41770.6|41793.1|41773.1|41790.6|41770.6|3
1736231420000|2025-01-07 06:30:20|41789.2|41769.2|41786.7|41766.7|41789.2|41769.2|41786.7|41766.7|1
1736231430000|2025-01-07 06:30:30|41789.2|41769.2|41790.6|41770.6|41790.6|41770.6|41789.2|41769.2|2
1736231440000|2025-01-07 06:30:40|41791.9|41771.9|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|5
1736231450000|2025-01-07 06:30:50|||||||||2
1736231460000|2025-01-07 06:31:00|41794.4|41774.4|41789.4|41769.4|41796.9|41776.9|41789.4|41769.4|21
1736231470000|2025-01-07 06:31:10|41790.8|41770.8|41793.1|41773.1|41794.4|41774.4|41790.8|41770.8|1
1736231480000|2025-01-07 06:31:20|41791.9|41771.9|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|6
1736231490000|2025-01-07 06:31:30|41799.4|41779.4|41800.6|41780.6|41800.6|41780.6|41799.4|41779.4|4
1736231500000|2025-01-07 06:31:40|41801.7|41781.7|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|5
1736231510000|2025-01-07 06:31:50|41801.9|41781.9|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736231520000|2025-01-07 06:32:00|41799.2|41779.2|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|5
1736231530000|2025-01-07 06:32:10|41801.9|41781.9|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|1
1736231540000|2025-01-07 06:32:20|41800.6|41780.6|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|2
1736231550000|2025-01-07 06:32:30|41801.9|41781.9|41803.1|41783.1|41805.6|41785.6|41801.9|41781.9|0
1736231560000|2025-01-07 06:32:40|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|1
1736231570000|2025-01-07 06:32:50|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|2
1736231580000|2025-01-07 06:33:00|41804.4|41784.4|41805.6|41785.6|41805.6|41785.6|41803.1|41783.1|3
1736231590000|2025-01-07 06:33:10|41806.7|41786.7|41808.1|41788.1|41808.1|41788.1|41806.7|41786.7|1
1736231610000|2025-01-07 06:33:30|41810.6|41790.6|41805.6|41785.6|41810.6|41790.6|41805.6|41785.6|5
1736231620000|2025-01-07 06:33:40|41803.1|41783.1|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|0
1736231630000|2025-01-07 06:33:50|41804.4|41784.4|41813.1|41793.1|41813.1|41793.1|41804.4|41784.4|15
1736231640000|2025-01-07 06:34:00|41810.6|41790.6|41810.6|41790.6|41815.6|41795.6|41810.6|41790.6|27
1736231650000|2025-01-07 06:34:10|41809.2|41789.2|41805.6|41785.6|41809.2|41789.2|41805.6|41785.6|6
1736231660000|2025-01-07 06:34:20|41804.2|41784.2|41803.1|41783.1|41804.2|41784.2|41803.1|41783.1|0
1736231670000|2025-01-07 06:34:30|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41803.1|41783.1|1
1736231680000|2025-01-07 06:34:40|41804.2|41784.2|41803.1|41783.1|41804.2|41784.2|41803.1|41783.1|4
1736231690000|2025-01-07 06:34:50|41804.2|41784.2|41803.1|41783.1|41804.4|41784.4|41801.7|41781.7|4
1736231700000|2025-01-07 06:35:00|41801.7|41781.7|41796.7|41776.7|41801.7|41781.7|41794.2|41774.2|4
1736231710000|2025-01-07 06:35:10|41795.4|41775.4|41796.7|41776.7|41796.7|41776.7|41791.7|41771.7|3
1736231720000|2025-01-07 06:35:20|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41794.2|41774.2|11
1736231730000|2025-01-07 06:35:30|41797.9|41777.9|41801.7|41781.7|41801.7|41781.7|41796.7|41776.7|4
1736231740000|2025-01-07 06:35:40|41803.1|41783.1|41801.7|41781.7|41804.2|41784.2|41801.7|41781.7|0
1736231750000|2025-01-07 06:35:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1736231760000|2025-01-07 06:36:00|41805.4|41785.4|41805.4|41785.4|41809.2|41789.2|41805.4|41785.4|2
1736231770000|2025-01-07 06:36:10|41806.7|41786.7|41805.4|41785.4|41806.7|41786.7|41805.4|41785.4|1
1736231780000|2025-01-07 06:36:20|41806.7|41786.7|41802.9|41782.9|41806.7|41786.7|41802.9|41782.9|0
1736231790000|2025-01-07 06:36:30|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|2
1736231800000|2025-01-07 06:36:40|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|11
1736231810000|2025-01-07 06:36:50|41795.6|41775.6|41796.7|41776.7|41796.7|41776.7|41795.6|41775.6|0
1736231820000|2025-01-07 06:37:00|41794.2|41774.2|41791.7|41771.7|41794.2|41774.2|41789.2|41769.2|5
1736231830000|2025-01-07 06:37:10|41792.9|41772.9|41796.7|41776.7|41796.7|41776.7|41792.9|41772.9|1
1736231840000|2025-01-07 06:37:20|41798.1|41778.1|41799.2|41779.2|41799.2|41779.2|41798.1|41778.1|2
1736231850000|2025-01-07 06:37:30|41796.7|41776.7|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|0
1736231860000|2025-01-07 06:37:40|41800.6|41780.6|41799.2|41779.2|41803.1|41783.1|41799.2|41779.2|21
1736231870000|2025-01-07 06:37:50|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|2
1736231880000|2025-01-07 06:38:00|41795.4|41775.4|41796.7|41776.7|41796.7|41776.7|41794.2|41774.2|1
1736231900000|2025-01-07 06:38:20|41795.6|41775.6|41796.7|41776.7|41796.7|41776.7|41794.2|41774.2|2
1736231910000|2025-01-07 06:38:30|41795.4|41775.4|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|3
1736231920000|2025-01-07 06:38:40|41792.9|41772.9|41791.7|41771.7|41794.2|41774.2|41791.7|41771.7|1
1736231930000|2025-01-07 06:38:50|41793.1|41773.1|41785.6|41765.6|41794.2|41774.2|41784.2|41764.2|4
1736231940000|2025-01-07 06:39:00|41786.7|41766.7|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|2
1736231950000|2025-01-07 06:39:10|41780.4|41760.4|41781.8|41761.8|41781.8|41761.8|41780.4|41760.4|2
1736231960000|2025-01-07 06:39:20|41780.4|41760.4|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|3
1736231970000|2025-01-07 06:39:30|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|0
1736231980000|2025-01-07 06:39:40|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41776.8|41756.8|3
1736231990000|2025-01-07 06:39:50|41780.6|41760.6|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|0
1736232000000|2025-01-07 06:40:00|41776.8|41756.8|41774.3|41754.3|41778.1|41758.1|41774.3|41754.3|5
1736232010000|2025-01-07 06:40:10|41775.6|41755.6|41776.8|41756.8|41776.8|41756.8|41774.3|41754.3|1
1736232020000|2025-01-07 06:40:20|41779.3|41759.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|1
1736232030000|2025-01-07 06:40:30|41782.9|41762.9|41784.3|41764.3|41784.3|41764.3|41782.9|41762.9|2
1736232040000|2025-01-07 06:40:40|41781.8|41761.8|41784.3|41764.3|41786.8|41766.8|41781.8|41761.8|2
1736232050000|2025-01-07 06:40:50|41782.9|41762.9|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|0
1736232060000|2025-01-07 06:41:00|41783.1|41763.1|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|3
1736232070000|2025-01-07 06:41:10|41780.4|41760.4|41776.8|41756.8|41781.8|41761.8|41776.8|41756.8|0
1736232080000|2025-01-07 06:41:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|3
1736232090000|2025-01-07 06:41:30|41780.6|41760.6|41780.4|41760.4|41781.8|41761.8|41779.3|41759.3|0
1736232100000|2025-01-07 06:41:40|41777.9|41757.9|41781.8|41761.8|41781.8|41761.8|41777.9|41757.9|4
1736232110000|2025-01-07 06:41:50|41783.1|41763.1|41781.8|41761.8|41783.1|41763.1|41781.8|41761.8|0
1736232120000|2025-01-07 06:42:00|41783.1|41763.1|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|1
1736232130000|2025-01-07 06:42:10|41780.6|41760.6|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1736232140000|2025-01-07 06:42:20|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41774.3|41754.3|2
1736232150000|2025-01-07 06:42:30|41775.4|41755.4|41779.3|41759.3|41779.3|41759.3|41775.4|41755.4|1
1736232160000|2025-01-07 06:42:40|41777.9|41757.9|41776.8|41756.8|41781.8|41761.8|41776.8|41756.8|3
1736232170000|2025-01-07 06:42:50|41778.1|41758.1|41781.8|41761.8|41781.8|41761.8|41776.8|41756.8|0
1736232180000|2025-01-07 06:43:00|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|2
1736232190000|2025-01-07 06:43:10|41775.4|41755.4|41771.8|41751.8|41775.4|41755.4|41771.8|41751.8|3
1736232200000|2025-01-07 06:43:20|41770.4|41750.4|41771.8|41751.8|41771.8|41751.8|41769.3|41749.3|5
1736232210000|2025-01-07 06:43:30|||||||||1
1736232220000|2025-01-07 06:43:40|41773.1|41753.1|41774.3|41754.3|41774.3|41754.3|41773.1|41753.1|1
1736232230000|2025-01-07 06:43:50|41773.1|41753.1|41774.3|41754.3|41774.3|41754.3|41771.8|41751.8|0
1736232240000|2025-01-07 06:44:00|41776.8|41756.8|41783.1|41763.1|41784.3|41764.3|41776.8|41756.8|5
1736232250000|2025-01-07 06:44:10|41782.9|41762.9|41779.3|41759.3|41782.9|41762.9|41774.3|41754.3|0
1736232260000|2025-01-07 06:44:20|41780.6|41760.6|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1736232270000|2025-01-07 06:44:30|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|0
1736232280000|2025-01-07 06:44:40|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|3
1736232290000|2025-01-07 06:44:50|41778.1|41758.1|41778.1|41758.1|41779.3|41759.3|41776.8|41756.8|0
1736232300000|2025-01-07 06:45:00|41779.3|41759.3|41771.8|41751.8|41780.6|41760.6|41766.8|41746.8|5
1736232310000|2025-01-07 06:45:10|41769.3|41749.3|41774.3|41754.3|41774.3|41754.3|41769.3|41749.3|0
1736232320000|2025-01-07 06:45:20|41776.8|41756.8|41774.3|41754.3|41776.8|41756.8|41774.3|41754.3|0
1736232330000|2025-01-07 06:45:30|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|0
1736232340000|2025-01-07 06:45:40|41779.3|41759.3|41775.4|41755.4|41779.3|41759.3|41775.4|41755.4|6
1736232350000|2025-01-07 06:45:50|41776.8|41756.8|41780.6|41760.6|41780.6|41760.6|41774.3|41754.3|9
1736232360000|2025-01-07 06:46:00|41779.3|41759.3|41780.6|41760.6|41781.8|41761.8|41779.3|41759.3|0
1736232370000|2025-01-07 06:46:10|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41776.8|41756.8|0
1736232380000|2025-01-07 06:46:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41778.1|41758.1|3
1736232390000|2025-01-07 06:46:30|||||||||3
1736232400000|2025-01-07 06:46:40|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|10
1736232410000|2025-01-07 06:46:50|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|8
1736232420000|2025-01-07 06:47:00|41787.9|41767.9|41786.8|41766.8|41791.8|41771.8|41786.8|41766.8|7
1736232430000|2025-01-07 06:47:10|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|6
1736232440000|2025-01-07 06:47:20|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41780.4|41760.4|0
1736232460000|2025-01-07 06:47:40|41780.6|41760.6|41776.8|41756.8|41780.6|41760.6|41776.8|41756.8|1
1736232480000|2025-01-07 06:48:00|41779.3|41759.3|41781.8|41761.8|41784.3|41764.3|41779.3|41759.3|1
1736232490000|2025-01-07 06:48:10|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|1
1736232500000|2025-01-07 06:48:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|2
1736232520000|2025-01-07 06:48:40|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|1
1736232540000|2025-01-07 06:49:00|41780.6|41760.6|41780.6|41760.6|41781.8|41761.8|41776.8|41756.8|1
1736232550000|2025-01-07 06:49:10|41781.8|41761.8|41785.6|41765.6|41785.6|41765.6|41781.8|41761.8|2
1736232560000|2025-01-07 06:49:20|41784.3|41764.3|41788.1|41768.1|41788.1|41768.1|41783.1|41763.1|2
1736232570000|2025-01-07 06:49:30|41786.8|41766.8|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|1
1736232580000|2025-01-07 06:49:40|41781.8|41761.8|41782.9|41762.9|41784.3|41764.3|41781.8|41761.8|0
1736232590000|2025-01-07 06:49:50|41781.8|41761.8|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|1
1736232600000|2025-01-07 06:50:00|41782.9|41762.9|41779.3|41759.3|41784.3|41764.3|41779.3|41759.3|1
1736232610000|2025-01-07 06:50:10|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|1
1736232620000|2025-01-07 06:50:20|41777.9|41757.9|41783.1|41763.1|41783.1|41763.1|41777.9|41757.9|2
1736232630000|2025-01-07 06:50:30|41785.6|41765.6|41786.8|41766.8|41786.8|41766.8|41785.6|41765.6|1
1736232640000|2025-01-07 06:50:40|41785.4|41765.4|41786.8|41766.8|41786.8|41766.8|41784.3|41764.3|2
1736232650000|2025-01-07 06:50:50|41785.6|41765.6|41781.8|41761.8|41785.6|41765.6|41781.8|41761.8|6
1736232660000|2025-01-07 06:51:00|41779.3|41759.3|41777.9|41757.9|41780.6|41760.6|41775.4|41755.4|0
1736232670000|2025-01-07 06:51:10|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|1
1736232680000|2025-01-07 06:51:20|41775.4|41755.4|41774.3|41754.3|41775.6|41755.6|41772.9|41752.9|3
1736232690000|2025-01-07 06:51:30|41771.8|41751.8|41775.4|41755.4|41776.8|41756.8|41771.8|41751.8|3
1736232700000|2025-01-07 06:51:40|41775.6|41755.6|41776.8|41756.8|41776.8|41756.8|41775.6|41755.6|0
1736232710000|2025-01-07 06:51:50|41778.1|41758.1|41788.1|41768.1|41788.1|41768.1|41778.1|41758.1|2
1736232720000|2025-01-07 06:52:00|41789.3|41769.3|41799.3|41779.3|41799.3|41779.3|41786.8|41766.8|5
1736232730000|2025-01-07 06:52:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|2
1736232740000|2025-01-07 06:52:20|41795.6|41775.6|41797.9|41777.9|41797.9|41777.9|41795.4|41775.4|3
1736232750000|2025-01-07 06:52:30|41800.4|41780.4|41801.8|41781.8|41801.8|41781.8|41797.9|41777.9|2
1736232760000|2025-01-07 06:52:40|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|1
1736232770000|2025-01-07 06:52:50|41802.9|41782.9|41800.4|41780.4|41802.9|41782.9|41800.4|41780.4|1
1736232780000|2025-01-07 06:53:00|41799.3|41779.3|41789.3|41769.3|41799.3|41779.3|41789.3|41769.3|2
1736232790000|2025-01-07 06:53:10|41790.4|41770.4|41789.3|41769.3|41790.4|41770.4|41789.3|41769.3|2
1736232800000|2025-01-07 06:53:20|41790.6|41770.6|41791.8|41771.8|41791.8|41771.8|41790.6|41770.6|0
1736232810000|2025-01-07 06:53:30|||||||||1
1736232820000|2025-01-07 06:53:40|41794.3|41774.3|41795.6|41775.6|41795.6|41775.6|41790.4|41770.4|0
1736232830000|2025-01-07 06:53:50|41794.3|41774.3|41802.9|41782.9|41802.9|41782.9|41794.3|41774.3|3
1736232840000|2025-01-07 06:54:00|41801.6|41781.6|41795.4|41775.4|41801.6|41781.6|41795.2|41775.2|9
1736232850000|2025-01-07 06:54:10|41796.8|41776.8|41792.9|41772.9|41797.9|41777.9|41792.9|41772.9|0
1736232860000|2025-01-07 06:54:20|41794.1|41774.1|41792.9|41772.9|41795.4|41775.4|41790.4|41770.4|1
1736232870000|2025-01-07 06:54:30|41791.8|41771.8|41790.4|41770.4|41791.8|41771.8|41790.4|41770.4|0
1736232880000|2025-01-07 06:54:40|41791.8|41771.8|41790.4|41770.4|41792.9|41772.9|41790.4|41770.4|0
1736232890000|2025-01-07 06:54:50|41791.8|41771.8|41792.9|41772.9|41792.9|41772.9|41791.8|41771.8|13
1736232900000|2025-01-07 06:55:00|41794.1|41774.1|41800.6|41780.6|41800.6|41780.6|41794.1|41774.1|2
1736232910000|2025-01-07 06:55:10|41798.1|41778.1|41796.8|41776.8|41798.1|41778.1|41796.8|41776.8|2
1736232920000|2025-01-07 06:55:20|||||||||2
1736232930000|2025-01-07 06:55:30|41795.4|41775.4|41795.6|41775.6|41795.6|41775.6|41794.3|41774.3|3
1736232950000|2025-01-07 06:55:50|41793.1|41773.1|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|0
1736232960000|2025-01-07 06:56:00|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41793.1|41773.1|0
1736232970000|2025-01-07 06:56:10|41793.1|41773.1|41794.3|41774.3|41794.5|41774.5|41793.1|41773.1|1
1736232980000|2025-01-07 06:56:20|41794.5|41774.5|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|1
1736232990000|2025-01-07 06:56:30|41794.3|41774.3|41795.6|41775.6|41796.8|41776.8|41793.1|41773.1|4
1736233000000|2025-01-07 06:56:40|41796.8|41776.8|41797|41777|41798.1|41778.1|41795.6|41775.6|1
1736233010000|2025-01-07 06:56:50|41796.8|41776.8|41795.6|41775.6|41796.8|41776.8|41795.6|41775.6|1
1736233020000|2025-01-07 06:57:00|41796.8|41776.8|41799.5|41779.5|41799.5|41779.5|41796.8|41776.8|1
1736233030000|2025-01-07 06:57:10|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|41795.6|41775.6|1
1736233040000|2025-01-07 06:57:20|41795.6|41775.6|41795.6|41775.6|41798.1|41778.1|41795.6|41775.6|2
1736233050000|2025-01-07 06:57:30|41798.3|41778.3|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|5
1736233060000|2025-01-07 06:57:40|41802|41782|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|1
1736233070000|2025-01-07 06:57:50|41805.6|41785.6|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|3
1736233080000|2025-01-07 06:58:00|41804.5|41784.5|41802|41782|41807|41787|41801.8|41781.8|0
1736233090000|2025-01-07 06:58:10|41803.1|41783.1|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736233100000|2025-01-07 06:58:20|41802|41782|41800.6|41780.6|41802|41782|41800.6|41780.6|0
1736233110000|2025-01-07 06:58:30|41799.5|41779.5|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|6
1736233120000|2025-01-07 06:58:40|41802|41782|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736233130000|2025-01-07 06:58:50|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|3
1736233140000|2025-01-07 06:59:00|41800.6|41780.6|41805.6|41785.6|41805.6|41785.6|41799.3|41779.3|0
1736233150000|2025-01-07 06:59:10|41804.3|41784.3|41800.6|41780.6|41805.6|41785.6|41800.6|41780.6|2
1736233160000|2025-01-07 06:59:20|41799.3|41779.3|41799.3|41779.3|41800.6|41780.6|41799.3|41779.3|3
1736233170000|2025-01-07 06:59:30|41797.9|41777.9|41800.6|41780.6|41800.6|41780.6|41797.9|41777.9|3
1736233180000|2025-01-07 06:59:40|41799.3|41779.3|41803.1|41783.1|41803.1|41783.1|41799.3|41779.3|3
1736233190000|2025-01-07 06:59:50|41804.5|41784.5|41791.8|41771.8|41805.6|41785.6|41791.8|41771.8|38
1736233200000|2025-01-07 07:00:00|41793.1|41773.1|41788.1|41768.1|41793.1|41773.1|41788.1|41768.1|2
1736233210000|2025-01-07 07:00:10|41789.5|41769.5|41797|41777|41797|41777|41789.5|41769.5|10
1736233220000|2025-01-07 07:00:20|41795.6|41775.6|41803.1|41783.1|41803.1|41783.1|41795.6|41775.6|2
1736233230000|2025-01-07 07:00:30|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|2
1736233240000|2025-01-07 07:00:40|41808.1|41788.1|41808.1|41788.1|41810.6|41790.6|41808.1|41788.1|7
1736233250000|2025-01-07 07:00:50|41809.5|41789.5|41813.1|41793.1|41813.1|41793.1|41809.5|41789.5|5
1736233260000|2025-01-07 07:01:00|41810.6|41790.6|41815.6|41795.6|41815.6|41795.6|41810.6|41790.6|6
1736233270000|2025-01-07 07:01:10|41817|41797|41818.1|41798.1|41818.1|41798.1|41817|41797|7
1736233280000|2025-01-07 07:01:20|41816.8|41796.8|41820.6|41800.6|41820.6|41800.6|41816.8|41796.8|2
1736233290000|2025-01-07 07:01:30|||||||||2
1736233300000|2025-01-07 07:01:40|||||||||4
1736233310000|2025-01-07 07:01:50|41824.5|41804.5|41827|41807|41827|41807|41824.5|41804.5|4
1736233320000|2025-01-07 07:02:00|41825.6|41805.6|41830.6|41810.6|41830.6|41810.6|41825.6|41805.6|3
1736233330000|2025-01-07 07:02:10|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|1
1736233340000|2025-01-07 07:02:20|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|5
1736233350000|2025-01-07 07:02:30|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|6
1736233360000|2025-01-07 07:02:40|41834.3|41814.3|41835.7|41815.7|41835.7|41815.7|41834.3|41814.3|1
1736233370000|2025-01-07 07:02:50|41834.3|41814.3|41833.2|41813.2|41834.3|41814.3|41833.2|41813.2|3
1736233380000|2025-01-07 07:03:00|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|3
1736233390000|2025-01-07 07:03:10|41834.3|41814.3|41839.3|41819.3|41839.3|41819.3|41834.3|41814.3|1
1736233400000|2025-01-07 07:03:20|41838.2|41818.2|41843.2|41823.2|41843.2|41823.2|41838.2|41818.2|0
1736233410000|2025-01-07 07:03:30|41844.5|41824.5|41848.2|41828.2|41848.2|41828.2|41844.5|41824.5|4
1736233420000|2025-01-07 07:03:40|41849.3|41829.3|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|4
1736233430000|2025-01-07 07:03:50|41843.2|41823.2|41847|41827|41847|41827|41840.7|41820.7|1
1736233440000|2025-01-07 07:04:00|41845.7|41825.7|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|0
1736233450000|2025-01-07 07:04:10|41851.8|41831.8|41855.7|41835.7|41855.7|41835.7|41851.8|41831.8|4
1736233460000|2025-01-07 07:04:20|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|4
1736233470000|2025-01-07 07:04:30|41853.4|41833.4|41850.7|41830.7|41853.4|41833.4|41850.7|41830.7|6
1736233480000|2025-01-07 07:04:40|41849.3|41829.3|41857|41837|41857|41837|41849.3|41829.3|13
1736233490000|2025-01-07 07:04:50|41863.2|41843.2|41869.5|41849.5|41869.5|41849.5|41863.2|41843.2|26
1736233500000|2025-01-07 07:05:00|41870.7|41850.7|41875.7|41855.7|41875.7|41855.7|41870.7|41850.7|6
1736233510000|2025-01-07 07:05:10|41877|41857|41899.5|41879.5|41902|41882|41877|41857|33
1736233520000|2025-01-07 07:05:20|41898.4|41878.4|41894.7|41874.7|41900.9|41880.9|41894.7|41874.7|26
1736233530000|2025-01-07 07:05:30|41895.9|41875.9|41890.9|41870.9|41895.9|41875.9|41888.4|41868.4|2
1736233540000|2025-01-07 07:05:40|41889.7|41869.7|41873.4|41853.4|41889.7|41869.7|41873.4|41853.4|12
1736233550000|2025-01-07 07:05:50|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41873.4|41853.4|10
1736233560000|2025-01-07 07:06:00|41874.5|41854.5|41875.9|41855.9|41875.9|41855.9|41873.4|41853.4|4
1736233570000|2025-01-07 07:06:10|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|6
1736233580000|2025-01-07 07:06:20|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|10
1736233590000|2025-01-07 07:06:30|41883.4|41863.4|41889.7|41869.7|41894.7|41874.7|41883.4|41863.4|39
1736233600000|2025-01-07 07:06:40|41888.6|41868.6|41887.2|41867.2|41889.9|41869.9|41887.2|41867.2|7
1736233610000|2025-01-07 07:06:50|41884.7|41864.7|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|4
1736233620000|2025-01-07 07:07:00|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|5
1736233630000|2025-01-07 07:07:10|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|2
1736233640000|2025-01-07 07:07:20|41883.6|41863.6|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|4
1736233650000|2025-01-07 07:07:30|41884.7|41864.7|41883.6|41863.6|41884.7|41864.7|41883.6|41863.6|4
1736233660000|2025-01-07 07:07:40|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|9
1736233670000|2025-01-07 07:07:50|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1736233680000|2025-01-07 07:08:00|41886.1|41866.1|41888.6|41868.6|41888.6|41868.6|41886.1|41866.1|2
1736233700000|2025-01-07 07:08:20|41891.1|41871.1|41904.9|41884.9|41904.9|41884.9|41891.1|41871.1|33
1736233710000|2025-01-07 07:08:30|41906.3|41886.3|41911.1|41891.1|41911.1|41891.1|41906.1|41886.1|5
1736233730000|2025-01-07 07:08:50|41912.2|41892.2|41916.1|41896.1|41921.1|41901.1|41912.2|41892.2|16
1736233740000|2025-01-07 07:09:00|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|5
1736233750000|2025-01-07 07:09:10|41912.2|41892.2|41911.1|41891.1|41912.2|41892.2|41911.1|41891.1|1
1736233760000|2025-01-07 07:09:20|||||||||2
1736233770000|2025-01-07 07:09:30|41908.6|41888.6|41913.6|41893.6|41913.6|41893.6|41908.6|41888.6|5
1736233780000|2025-01-07 07:09:40|41911.1|41891.1|41932.4|41912.4|41932.4|41912.4|41911.1|41891.1|26
1736233790000|2025-01-07 07:09:50|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|11
1736233800000|2025-01-07 07:10:00|41936.1|41916.1|41931.1|41911.1|41939.9|41919.9|41931.1|41911.1|4
1736233810000|2025-01-07 07:10:10|41929.7|41909.7|41923.6|41903.6|41929.7|41909.7|41923.6|41903.6|16
1736233820000|2025-01-07 07:10:20|41926.1|41906.1|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|1
1736233830000|2025-01-07 07:10:30|41926.1|41906.1|41921.1|41901.1|41926.1|41906.1|41921.1|41901.1|2
1736233840000|2025-01-07 07:10:40|41926.1|41906.1|41931.1|41911.1|41931.1|41911.1|41926.1|41906.1|11
1736233850000|2025-01-07 07:10:50|41936.1|41916.1|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|5
1736233860000|2025-01-07 07:11:00|41937.2|41917.2|41932.2|41912.2|41937.2|41917.2|41932.2|41912.2|17
1736233870000|2025-01-07 07:11:10|41933.6|41913.6|41934.9|41914.9|41934.9|41914.9|41933.6|41913.6|3
1736233880000|2025-01-07 07:11:20|41936.1|41916.1|41939.9|41919.9|41939.9|41919.9|41936.1|41916.1|3
1736233890000|2025-01-07 07:11:30|41941.1|41921.1|41947.4|41927.4|41947.4|41927.4|41941.1|41921.1|2
1736233900000|2025-01-07 07:11:40|41948.6|41928.6|41947.2|41927.2|41949.7|41929.7|41947.2|41927.2|20
1736233910000|2025-01-07 07:11:50|41943.6|41923.6|41938.6|41918.6|41943.6|41923.6|41938.6|41918.6|3
1736233920000|2025-01-07 07:12:00|41937.2|41917.2|41924.7|41904.7|41937.2|41917.2|41924.7|41904.7|11
1736233930000|2025-01-07 07:12:10|41922.2|41902.2|41939.9|41919.9|41939.9|41919.9|41921.1|41901.1|36
1736233940000|2025-01-07 07:12:20|41942.4|41922.4|41941.1|41921.1|41942.4|41922.4|41938.6|41918.6|16
1736233950000|2025-01-07 07:12:30|||||||||1
1736233960000|2025-01-07 07:12:40|41943.6|41923.6|41938.6|41918.6|41948.6|41928.6|41938.6|41918.6|32
1736233970000|2025-01-07 07:12:50|41936.3|41916.3|41936.1|41916.1|41936.3|41916.3|41933.6|41913.6|11
1736233980000|2025-01-07 07:13:00|41934.7|41914.7|41938.6|41918.6|41938.6|41918.6|41934.7|41914.7|23
1736233990000|2025-01-07 07:13:10|41937.2|41917.2|41936.1|41916.1|41937.2|41917.2|41933.6|41913.6|3
1736234000000|2025-01-07 07:13:20|41937.2|41917.2|41939.7|41919.7|41941.1|41921.1|41937.2|41917.2|7
1736234010000|2025-01-07 07:13:30|41938.6|41918.6|41938.6|41918.6|41939.9|41919.9|41938.6|41918.6|12
1736234020000|2025-01-07 07:13:40|41939.9|41919.9|41938.6|41918.6|41939.9|41919.9|41938.6|41918.6|4
1736234030000|2025-01-07 07:13:50|41937.2|41917.2|41936.1|41916.1|41937.2|41917.2|41936.1|41916.1|7
1736234040000|2025-01-07 07:14:00|41937.4|41917.4|41946.1|41926.1|41946.1|41926.1|41937.4|41917.4|10
1736234060000|2025-01-07 07:14:20|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|11
1736234070000|2025-01-07 07:14:30|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|3
1736234080000|2025-01-07 07:14:40|41941.1|41921.1|41941.1|41921.1|41946.1|41926.1|41941.1|41921.1|3
1736234100000|2025-01-07 07:15:00|41939.9|41919.9|41931.1|41911.1|41939.9|41919.9|41931.1|41911.1|3
1736234110000|2025-01-07 07:15:10|||||||||1
1736234120000|2025-01-07 07:15:20|41933.6|41913.6|41941.1|41921.1|41941.1|41921.1|41933.6|41913.6|1
1736234130000|2025-01-07 07:15:30|41939.7|41919.7|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1736234140000|2025-01-07 07:15:40|41941.1|41921.1|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1736234150000|2025-01-07 07:15:50|41936.1|41916.1|41936.1|41916.1|41938.6|41918.6|41933.6|41913.6|2
1736234160000|2025-01-07 07:16:00|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|5
1736234170000|2025-01-07 07:16:10|41942.4|41922.4|41946.1|41926.1|41948.6|41928.6|41942.4|41922.4|11
1736234180000|2025-01-07 07:16:20|41943.6|41923.6|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|1
1736234200000|2025-01-07 07:16:40|41942.2|41922.2|41944.9|41924.9|41944.9|41924.9|41942.2|41922.2|1
1736234210000|2025-01-07 07:16:50|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|6
1736234220000|2025-01-07 07:17:00|41943.6|41923.6|41938.6|41918.6|41943.6|41923.6|41938.6|41918.6|17
1736234230000|2025-01-07 07:17:10|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41938.6|41918.6|15
1736234240000|2025-01-07 07:17:20|41941.1|41921.1|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|1
1736234250000|2025-01-07 07:17:30|41938.6|41918.6|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|5
1736234260000|2025-01-07 07:17:40|41937.2|41917.2|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|0
1736234270000|2025-01-07 07:17:50|41941.1|41921.1|41946.1|41926.1|41947.4|41927.4|41941.1|41921.1|7
1736234280000|2025-01-07 07:18:00|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|0
1736234290000|2025-01-07 07:18:10|41946.1|41926.1|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|4
1736234300000|2025-01-07 07:18:20|41949.7|41929.7|41951.1|41931.1|41951.1|41931.1|41949.7|41929.7|1
1736234310000|2025-01-07 07:18:30|41952.4|41932.4|41960.2|41940.2|41960.2|41940.2|41952.4|41932.4|6
1736234320000|2025-01-07 07:18:40|41961.3|41941.3|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|3
1736234330000|2025-01-07 07:18:50|41959.9|41939.9|41961.3|41941.3|41961.3|41941.3|41959.9|41939.9|3
1736234350000|2025-01-07 07:19:10|41962.4|41942.4|41961.3|41941.3|41962.4|41942.4|41961.3|41941.3|9
1736234360000|2025-01-07 07:19:20|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|13
1736234370000|2025-01-07 07:19:30|41966.3|41946.3|41967.7|41947.7|41967.7|41947.7|41963.8|41943.8|5
1736234380000|2025-01-07 07:19:40|41970.2|41950.2|41977.7|41957.7|41977.7|41957.7|41970.2|41950.2|16
1736234390000|2025-01-07 07:19:50|41973.8|41953.8|41976.3|41956.3|41976.5|41956.5|41971.3|41951.3|22
1736234400000|2025-01-07 07:20:00|41978.8|41958.8|41986.3|41966.3|41986.3|41966.3|41978.8|41958.8|11
1736234410000|2025-01-07 07:20:10|41988.8|41968.8|41992.7|41972.7|41992.7|41972.7|41988.8|41968.8|9
1736234420000|2025-01-07 07:20:20|41993.8|41973.8|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|8
1736234430000|2025-01-07 07:20:30|41995.2|41975.2|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|21
1736234440000|2025-01-07 07:20:40|||||||||4
1736234450000|2025-01-07 07:20:50|41993.8|41973.8|41986.3|41966.3|41993.8|41973.8|41986.3|41966.3|6
1736234460000|2025-01-07 07:21:00|41978.8|41958.8|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|2
1736234470000|2025-01-07 07:21:10|41977.5|41957.5|41981.3|41961.3|41983.8|41963.8|41977.5|41957.5|17
1736234480000|2025-01-07 07:21:20|41980|41960|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|2
1736234490000|2025-01-07 07:21:30|41981.3|41961.3|41981.3|41961.3|41986.3|41966.3|41981.3|41961.3|4
1736234500000|2025-01-07 07:21:40|41980|41960|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|3
1736234510000|2025-01-07 07:21:50|41981.3|41961.3|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|3
1736234520000|2025-01-07 07:22:00|41981.3|41961.3|41973.8|41953.8|41981.3|41961.3|41973.8|41953.8|8
1736234530000|2025-01-07 07:22:10|41972.7|41952.7|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|3
1736234540000|2025-01-07 07:22:20|41975.2|41955.2|41976.3|41956.3|41976.3|41956.3|41975.2|41955.2|1
1736234550000|2025-01-07 07:22:30|41977.5|41957.5|41980|41960|41980|41960|41977.5|41957.5|6
1736234560000|2025-01-07 07:22:40|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|5
1736234580000|2025-01-07 07:23:00|41977.5|41957.5|41976.3|41956.3|41977.5|41957.5|41976.3|41956.3|3
1736234590000|2025-01-07 07:23:10|41975|41955|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|5
1736234600000|2025-01-07 07:23:20|41978.8|41958.8|41977.7|41957.7|41978.8|41958.8|41976.3|41956.3|9
1736234610000|2025-01-07 07:23:30|41978.8|41958.8|41986.3|41966.3|41986.3|41966.3|41978.8|41958.8|3
1736234620000|2025-01-07 07:23:40|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|0
1736234630000|2025-01-07 07:23:50|41990|41970|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|0
1736234640000|2025-01-07 07:24:00|41990|41970|41983.8|41963.8|41990|41970|41983.8|41963.8|5
1736234650000|2025-01-07 07:24:10|41982.5|41962.5|41983.8|41963.8|41983.8|41963.8|41982.5|41962.5|0
1736234660000|2025-01-07 07:24:20|41985.2|41965.2|41993.8|41973.8|41993.8|41973.8|41985.2|41965.2|6
1736234670000|2025-01-07 07:24:30|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|1
1736234680000|2025-01-07 07:24:40|41998.8|41978.8|41998.8|41978.8|42001.3|41981.3|41998.8|41978.8|1
1736234690000|2025-01-07 07:24:50|42000.2|41980.2|41996.3|41976.3|42001.3|41981.3|41996.3|41976.3|0
1736234700000|2025-01-07 07:25:00|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|0
1736234710000|2025-01-07 07:25:10|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|4
1736234730000|2025-01-07 07:25:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|3
1736234740000|2025-01-07 07:25:40|41987.5|41967.5|41988.8|41968.8|41988.8|41968.8|41987.5|41967.5|4
1736234750000|2025-01-07 07:25:50|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|3
1736234760000|2025-01-07 07:26:00|41986.3|41966.3|41983.8|41963.8|41988.8|41968.8|41983.8|41963.8|4
1736234770000|2025-01-07 07:26:10|41985.2|41965.2|41988.8|41968.8|41988.8|41968.8|41985.2|41965.2|2
1736234780000|2025-01-07 07:26:20|||||||||3
1736234790000|2025-01-07 07:26:30|||||||||2
1736234800000|2025-01-07 07:26:40|41986.3|41966.3|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1736234810000|2025-01-07 07:26:50|41983.8|41963.8|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|7
1736234820000|2025-01-07 07:27:00|41985.2|41965.2|41991.3|41971.3|41993.8|41973.8|41985.2|41965.2|9
1736234830000|2025-01-07 07:27:10|41990|41970|41988.8|41968.8|41990|41970|41988.8|41968.8|0
1736234840000|2025-01-07 07:27:20|41990|41970|41991.3|41971.3|41991.3|41971.3|41990|41970|2
1736234850000|2025-01-07 07:27:30|41990|41970|41988.8|41968.8|41990|41970|41988.8|41968.8|1
1736234870000|2025-01-07 07:27:50|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|9
1736234880000|2025-01-07 07:28:00|41985|41965|41981.3|41961.3|41985.2|41965.2|41981.3|41961.3|4
1736234890000|2025-01-07 07:28:10|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|4
1736234910000|2025-01-07 07:28:30|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41971.3|41951.3|14
1736234920000|2025-01-07 07:28:40|41970|41950|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|8
1736234930000|2025-01-07 07:28:50|41968.8|41948.8|41967.5|41947.5|41968.8|41948.8|41967.5|41947.5|3
1736234940000|2025-01-07 07:29:00|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|0
1736234950000|2025-01-07 07:29:10|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|2
1736234970000|2025-01-07 07:29:30|||||||||1
1736234980000|2025-01-07 07:29:40|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|2
1736234990000|2025-01-07 07:29:50|41967.7|41947.7|41966.3|41946.3|41967.7|41947.7|41966.3|41946.3|1
1736235000000|2025-01-07 07:30:00|41963.8|41943.8|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|8
1736235020000|2025-01-07 07:30:20|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41962.5|41942.5|9
1736235030000|2025-01-07 07:30:30|||||||||1
1736235040000|2025-01-07 07:30:40|41958.8|41938.8|41951.3|41931.3|41958.8|41938.8|41951.3|41931.3|7
1736235050000|2025-01-07 07:30:50|41950|41930|41951.3|41931.3|41951.3|41931.3|41950|41930|10
1736235060000|2025-01-07 07:31:00|41948.8|41928.8|41943.8|41923.8|41948.8|41928.8|41941.3|41921.3|34
1736235070000|2025-01-07 07:31:10|41942.5|41922.5|41943.8|41923.8|41943.8|41923.8|41938.8|41918.8|3
1736235080000|2025-01-07 07:31:20|41945.2|41925.2|41946.3|41926.3|41946.3|41926.3|41945.2|41925.2|11
1736235090000|2025-01-07 07:31:30|41947.5|41927.5|41958.8|41938.8|41958.8|41938.8|41947.5|41927.5|7
1736235100000|2025-01-07 07:31:40|41963.8|41943.8|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|3
1736235110000|2025-01-07 07:31:50|||||||||1
1736235120000|2025-01-07 07:32:00|41970.2|41950.2|41973.8|41953.8|41973.8|41953.8|41970.2|41950.2|5
1736235130000|2025-01-07 07:32:10|41976.3|41956.3|41976.3|41956.3|41978.8|41958.8|41973.8|41953.8|3
1736235140000|2025-01-07 07:32:20|41978.8|41958.8|41981.3|41961.3|41981.3|41961.3|41978.8|41958.8|4
1736235150000|2025-01-07 07:32:30|41982.5|41962.5|41993.8|41973.8|41993.8|41973.8|41982.5|41962.5|2
1736235160000|2025-01-07 07:32:40|41996.3|41976.3|42001.3|41981.3|42001.3|41981.3|41993.8|41973.8|6
1736235170000|2025-01-07 07:32:50|42002.7|41982.7|42011.3|41991.3|42011.3|41991.3|42002.7|41982.7|10
1736235180000|2025-01-07 07:33:00|42008.8|41988.8|42005|41985|42013.8|41993.8|42005|41985|4
1736235190000|2025-01-07 07:33:10|42005.2|41985.2|42003.8|41983.8|42008.8|41988.8|42003.8|41983.8|2
1736235200000|2025-01-07 07:33:20|42001.3|41981.3|42006.3|41986.3|42006.3|41986.3|42001.3|41981.3|4
1736235210000|2025-01-07 07:33:30|42005.2|41985.2|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|6
1736235220000|2025-01-07 07:33:40|42002.7|41982.7|42008.8|41988.8|42008.8|41988.8|42002.7|41982.7|5
1736235230000|2025-01-07 07:33:50|42007.5|41987.5|42003.8|41983.8|42007.5|41987.5|42003.8|41983.8|1
1736235240000|2025-01-07 07:34:00|41998.8|41978.8|41991.3|41971.3|41998.8|41978.8|41991.3|41971.3|2
1736235250000|2025-01-07 07:34:10|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1736235260000|2025-01-07 07:34:20|41985|41965|41981.3|41961.3|41986.3|41966.3|41981.3|41961.3|1
1736235270000|2025-01-07 07:34:30|41982.5|41962.5|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|5
1736235290000|2025-01-07 07:34:50|41980|41960|41980|41960|41980|41960|41980|41960|1
1736235300000|2025-01-07 07:35:00|41983.8|41963.8|41978.8|41958.8|41983.8|41963.8|41978.8|41958.8|5
1736235310000|2025-01-07 07:35:10|41981.5|41961.5|41983.8|41963.8|41983.8|41963.8|41981.5|41961.5|3
1736235320000|2025-01-07 07:35:20|||||||||7
1736235330000|2025-01-07 07:35:30|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|0
1736235340000|2025-01-07 07:35:40|||||||||1
1736235350000|2025-01-07 07:35:50|41980.2|41960.2|41978.8|41958.8|41980.2|41960.2|41978.8|41958.8|1
1736235360000|2025-01-07 07:36:00|41977.5|41957.5|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235370000|2025-01-07 07:36:10|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|0
1736235380000|2025-01-07 07:36:20|41978.8|41958.8|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235390000|2025-01-07 07:36:30|41977.7|41957.7|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235400000|2025-01-07 07:36:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|0
1736235410000|2025-01-07 07:36:50|41971.3|41951.3|41976.3|41956.3|41977.5|41957.5|41971.3|41951.3|2
1736235420000|2025-01-07 07:37:00|41975|41955|41978.8|41958.8|41978.8|41958.8|41975|41955|2
1736235430000|2025-01-07 07:37:10|||||||||2
1736235440000|2025-01-07 07:37:20|41981.3|41961.3|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|2
1736235450000|2025-01-07 07:37:30|||||||||1
1736235460000|2025-01-07 07:37:40|41982.5|41962.5|41981.3|41961.3|41982.5|41962.5|41981.3|41961.3|3
1736235470000|2025-01-07 07:37:50|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|4
1736235480000|2025-01-07 07:38:00|41980.2|41960.2|41986.3|41966.3|41986.3|41966.3|41980.2|41960.2|4
1736235500000|2025-01-07 07:38:20|41985|41965|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|8
1736235510000|2025-01-07 07:38:30|41985|41965|41982.5|41962.5|41986.3|41966.3|41981.3|41961.3|3
1736235520000|2025-01-07 07:38:40|41981.3|41961.3|41978.8|41958.8|41986.3|41966.3|41978.8|41958.8|0
1736235530000|2025-01-07 07:38:50|41981.3|41961.3|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|0
1736235540000|2025-01-07 07:39:00|41980.2|41960.2|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|2
1736235550000|2025-01-07 07:39:10|41977.5|41957.5|41976.3|41956.3|41977.5|41957.5|41976.3|41956.3|0
1736235560000|2025-01-07 07:39:20|41974|41954|41973.8|41953.8|41976.3|41956.3|41971.3|41951.3|5
1736235570000|2025-01-07 07:39:30|41975.2|41955.2|41976.3|41956.3|41976.3|41956.3|41975.2|41955.2|3
1736235580000|2025-01-07 07:39:40|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41973.8|41953.8|0
1736235600000|2025-01-07 07:40:00|41981.3|41961.3|41971.3|41951.3|41981.3|41961.3|41971.3|41951.3|6
1736235610000|2025-01-07 07:40:10|||||||||2
1736235620000|2025-01-07 07:40:20|41968.8|41948.8|41966.3|41946.3|41968.8|41948.8|41966.3|41946.3|0
1736235630000|2025-01-07 07:40:30|41967.7|41947.7|41973.8|41953.8|41973.8|41953.8|41966.3|41946.3|3
1736235640000|2025-01-07 07:40:40|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|0
1736235660000|2025-01-07 07:41:00|41971.1|41951.1|41970|41950|41971.1|41951.1|41970|41950|9
1736235670000|2025-01-07 07:41:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|2
1736235690000|2025-01-07 07:41:30|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|3
1736235700000|2025-01-07 07:41:40|41962.7|41942.7|41951.3|41931.3|41962.7|41942.7|41951.3|41931.3|11
1736235710000|2025-01-07 07:41:50|41953.8|41933.8|41951.3|41931.3|41953.8|41933.8|41951.3|41931.3|6
1736235720000|2025-01-07 07:42:00|41952.7|41932.7|41953.8|41933.8|41953.8|41933.8|41952.5|41932.5|6
1736235730000|2025-01-07 07:42:10|41952.5|41932.5|41953.8|41933.8|41953.8|41933.8|41948.8|41928.8|1
1736235740000|2025-01-07 07:42:20|41955.2|41935.2|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|1
1736235750000|2025-01-07 07:42:30|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1736235760000|2025-01-07 07:42:40|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|0
1736235770000|2025-01-07 07:42:50|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41958.8|41938.8|1
1736235780000|2025-01-07 07:43:00|41963.8|41943.8|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|1
1736235810000|2025-01-07 07:43:30|41962.5|41942.5|41966.3|41946.3|41966.3|41946.3|41962.5|41942.5|5
1736235820000|2025-01-07 07:43:40|41963.8|41943.8|41958.8|41938.8|41963.8|41943.8|41958.8|41938.8|5
1736235830000|2025-01-07 07:43:50|41957.5|41937.5|41961.3|41941.3|41961.3|41941.3|41956.3|41936.3|4
1736235840000|2025-01-07 07:44:00|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|0
1736235870000|2025-01-07 07:44:30|41965|41945|41975.2|41955.2|41975.2|41955.2|41965|41945|17
1736235880000|2025-01-07 07:44:40|41976.6|41956.6|41975|41955|41978.8|41958.8|41973.8|41953.8|11
1736235890000|2025-01-07 07:44:50|41977.7|41957.7|41983.8|41963.8|41988.8|41968.8|41976.3|41956.3|26
1736235900000|2025-01-07 07:45:00|41982.5|41962.5|41976.3|41956.3|41982.5|41962.5|41975|41955|1
1736235910000|2025-01-07 07:45:10|41978.8|41958.8|41980.2|41960.2|41980.2|41960.2|41978.8|41958.8|3
1736235920000|2025-01-07 07:45:20|41981.3|41961.3|41983.8|41963.8|41988.8|41968.8|41981.3|41961.3|22
1736235930000|2025-01-07 07:45:30|41982.5|41962.5|41976.3|41956.3|41982.5|41962.5|41976.3|41956.3|0
1736235940000|2025-01-07 07:45:40|41977.7|41957.7|41981.3|41961.3|41981.3|41961.3|41977.7|41957.7|2
1736235950000|2025-01-07 07:45:50|41978.8|41958.8|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235960000|2025-01-07 07:46:00|41978.8|41958.8|41981.3|41961.3|41981.3|41961.3|41978.8|41958.8|2
1736235970000|2025-01-07 07:46:10|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|1
1736235980000|2025-01-07 07:46:20|41976.3|41956.3|41976.4|41956.4|41976.4|41956.4|41976.3|41956.3|4
1736235990000|2025-01-07 07:46:30|41973.9|41953.9|41968.9|41948.9|41973.9|41953.9|41968.9|41948.9|2
1736236000000|2025-01-07 07:46:40|41966.4|41946.4|41967.7|41947.7|41968.9|41948.9|41966.4|41946.4|2
1736236010000|2025-01-07 07:46:50|41968.9|41948.9|41966.4|41946.4|41968.9|41948.9|41966.4|41946.4|2
1736236020000|2025-01-07 07:47:00|41963.9|41943.9|41961.4|41941.4|41963.9|41943.9|41961.4|41941.4|2
1736236030000|2025-01-07 07:47:10|41960|41940|41961.4|41941.4|41963.9|41943.9|41960|41940|6
1736236040000|2025-01-07 07:47:20|41963.9|41943.9|41975.2|41955.2|41975.2|41955.2|41961.4|41941.4|2
1736236050000|2025-01-07 07:47:30|41973.9|41953.9|41987.5|41967.5|41987.5|41967.5|41973.9|41953.9|5
1736236060000|2025-01-07 07:47:40|41988.9|41968.9|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|0
1736236070000|2025-01-07 07:47:50|41992.5|41972.5|41991.4|41971.4|41992.5|41972.5|41988.9|41968.9|0
1736236080000|2025-01-07 07:48:00|41990.2|41970.2|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|1
1736236090000|2025-01-07 07:48:10|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|3
1736236100000|2025-01-07 07:48:20|41990.2|41970.2|41983.9|41963.9|41990.2|41970.2|41983.9|41963.9|5
1736236110000|2025-01-07 07:48:30|41982.7|41962.7|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|4
1736236120000|2025-01-07 07:48:40|41981.4|41961.4|41976.4|41956.4|41981.4|41961.4|41976.4|41956.4|1
1736236130000|2025-01-07 07:48:50|41978.9|41958.9|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|2
1736236140000|2025-01-07 07:49:00|41978.9|41958.9|41991.4|41971.4|41991.4|41971.4|41978.9|41958.9|6
1736236160000|2025-01-07 07:49:20|41986.4|41966.4|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|5
1736236170000|2025-01-07 07:49:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1736236180000|2025-01-07 07:49:40|41981.4|41961.4|41978.9|41958.9|41981.4|41961.4|41978.9|41958.9|1
1736236190000|2025-01-07 07:49:50|41976.4|41956.4|41973.9|41953.9|41976.4|41956.4|41973.9|41953.9|2
1736236200000|2025-01-07 07:50:00|41971.4|41951.4|41968.9|41948.9|41971.4|41951.4|41968.9|41948.9|2
1736236210000|2025-01-07 07:50:10|41970.2|41950.2|41971.4|41951.4|41973.9|41953.9|41968.9|41948.9|3
1736236220000|2025-01-07 07:50:20|41972.7|41952.7|41973.9|41953.9|41973.9|41953.9|41972.7|41952.7|0
1736236230000|2025-01-07 07:50:30|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|2
1736236240000|2025-01-07 07:50:40|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|1
1736236250000|2025-01-07 07:50:50|41976.4|41956.4|41981.4|41961.4|41981.4|41961.4|41976.4|41956.4|3
1736236260000|2025-01-07 07:51:00|41980|41960|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|5
1736236270000|2025-01-07 07:51:10|41980|41960|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|3
1736236280000|2025-01-07 07:51:20|41977.5|41957.5|41976.4|41956.4|41977.5|41957.5|41976.4|41956.4|0
1736236290000|2025-01-07 07:51:30|41977.7|41957.7|41978.9|41958.9|41978.9|41958.9|41976.4|41956.4|1
1736236320000|2025-01-07 07:52:00|41977.5|41957.5|41973.9|41953.9|41977.5|41957.5|41973.9|41953.9|2
1736236340000|2025-01-07 07:52:20|41972.5|41952.5|41971.4|41951.4|41972.5|41952.5|41971.4|41951.4|1
1736236350000|2025-01-07 07:52:30|41970|41950|41968.9|41948.9|41970|41950|41968.9|41948.9|10
1736236360000|2025-01-07 07:52:40|41967.5|41947.5|41968.9|41948.9|41968.9|41948.9|41967.5|41947.5|2
1736236370000|2025-01-07 07:52:50|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|2
1736236390000|2025-01-07 07:53:10|41966.2|41946.2|41963.9|41943.9|41966.2|41946.2|41963.9|41943.9|4
1736236410000|2025-01-07 07:53:30|41962.5|41942.5|41957.7|41937.7|41962.5|41942.5|41957.7|41937.7|7
1736236420000|2025-01-07 07:53:40|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41952.5|41932.5|4
1736236430000|2025-01-07 07:53:50|41955.2|41935.2|41955|41935|41956.4|41936.4|41955|41935|14
1736236440000|2025-01-07 07:54:00|41952.5|41932.5|41943.9|41923.9|41952.5|41932.5|41943.9|41923.9|9
1736236450000|2025-01-07 07:54:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|5
1736236460000|2025-01-07 07:54:20|41944.1|41924.1|41945.2|41925.2|41945.2|41925.2|41944.1|41924.1|1
1736236470000|2025-01-07 07:54:30|||||||||1
1736236490000|2025-01-07 07:54:50|41946.6|41926.6|41947.7|41927.7|41947.7|41927.7|41946.6|41926.6|7
1736236500000|2025-01-07 07:55:00|41950.2|41930.2|41949.1|41929.1|41950.2|41930.2|41947.7|41927.7|0
1736236510000|2025-01-07 07:55:10|41950.2|41930.2|41946.4|41926.4|41950.2|41930.2|41946.4|41926.4|10
1736236520000|2025-01-07 07:55:20|41945|41925|41941.4|41921.4|41945|41925|41941.4|41921.4|0
1736236530000|2025-01-07 07:55:30|41941.6|41921.6|41945.2|41925.2|41945.2|41925.2|41941.6|41921.6|7
1736236540000|2025-01-07 07:55:40|41943.9|41923.9|41942.7|41922.7|41943.9|41923.9|41940.2|41920.2|3
1736236550000|2025-01-07 07:55:50|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41942.7|41922.7|2
1736236560000|2025-01-07 07:56:00|41946.6|41926.6|41949.1|41929.1|41950.4|41930.4|41946.6|41926.6|5
1736236570000|2025-01-07 07:56:10|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|3
1736236580000|2025-01-07 07:56:20|41950.2|41930.2|41951.6|41931.6|41951.6|41931.6|41950.2|41930.2|10
1736236590000|2025-01-07 07:56:30|41952.9|41932.9|41957.7|41937.7|41959.1|41939.1|41952.9|41932.9|1
1736236600000|2025-01-07 07:56:40|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1736236620000|2025-01-07 07:57:00|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|0
1736236630000|2025-01-07 07:57:10|41957.9|41937.9|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|2
1736236640000|2025-01-07 07:57:20|||||||||2
1736236650000|2025-01-07 07:57:30|41954.1|41934.1|41954.1|41934.1|41955.4|41935.4|41954.1|41934.1|1
1736236660000|2025-01-07 07:57:40|41956.6|41936.6|41967.9|41947.9|41967.9|41947.9|41954.1|41934.1|13
1736236670000|2025-01-07 07:57:50|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1736236680000|2025-01-07 07:58:00|41969.1|41949.1|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|1
1736236690000|2025-01-07 07:58:10|41967.7|41947.7|41959.1|41939.1|41967.7|41947.7|41959.1|41939.1|2
1736236710000|2025-01-07 07:58:30|41961.6|41941.6|41960.2|41940.2|41961.6|41941.6|41960.2|41940.2|5
1736236720000|2025-01-07 07:58:40|41961.6|41941.6|41962.9|41942.9|41962.9|41942.9|41961.6|41941.6|3
1736236740000|2025-01-07 07:59:00|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41957.9|41937.9|7
1736236750000|2025-01-07 07:59:10|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|1
1736236770000|2025-01-07 07:59:30|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|1
1736236780000|2025-01-07 07:59:40|||||||||1
1736236800000|2025-01-07 08:00:00|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41954.1|41934.1|18
1736236810000|2025-01-07 08:00:10|41964.1|41944.1|41961.6|41941.6|41974.1|41954.1|41961.6|41941.6|8
1736236820000|2025-01-07 08:00:20|41959.1|41939.1|41962.9|41942.9|41962.9|41942.9|41959.1|41939.1|2
1736236830000|2025-01-07 08:00:30|41964.1|41944.1|41961.6|41941.6|41966.6|41946.6|41961.6|41941.6|6
1736236840000|2025-01-07 08:00:40|41960.2|41940.2|41956.6|41936.6|41960.2|41940.2|41955.2|41935.2|6
1736236850000|2025-01-07 08:00:50|41955.2|41935.2|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|7
1736236860000|2025-01-07 08:01:00|41950.2|41930.2|41933.9|41913.9|41950.2|41930.2|41933.9|41913.9|36
1736236870000|2025-01-07 08:01:10|41930|41910|41915.2|41895.2|41930|41910|41915.2|41895.2|21
1736236880000|2025-01-07 08:01:20|41912.7|41892.7|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|8
1736236890000|2025-01-07 08:01:30|41911.4|41891.4|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|3
1736236900000|2025-01-07 08:01:40|41908.9|41888.9|41920.2|41900.2|41920.2|41900.2|41908.9|41888.9|8
1736236910000|2025-01-07 08:01:50|41921.4|41901.4|41922.7|41902.7|41923.9|41903.9|41918.9|41898.9|3
1736236920000|2025-01-07 08:02:00|41923.9|41903.9|41918.9|41898.9|41932.7|41912.7|41918.9|41898.9|17
1736236930000|2025-01-07 08:02:10|41920.2|41900.2|41931.4|41911.4|41931.4|41911.4|41920.2|41900.2|11
1736236940000|2025-01-07 08:02:20|41927.5|41907.5|41928.9|41908.9|41933.9|41913.9|41927.5|41907.5|23
1736236950000|2025-01-07 08:02:30|41923.9|41903.9|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|4
1736236960000|2025-01-07 08:02:40|41923.9|41903.9|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|0
1736236970000|2025-01-07 08:02:50|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41927.5|41907.5|7
1736236980000|2025-01-07 08:03:00|41926.4|41906.4|41936.4|41916.4|41936.4|41916.4|41926.4|41906.4|7
1736236990000|2025-01-07 08:03:10|41938.9|41918.9|41941.6|41921.6|41941.6|41921.6|41938.9|41918.9|12
1736237000000|2025-01-07 08:03:20|41940.2|41920.2|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|1
1736237010000|2025-01-07 08:03:30|41940.2|41920.2|41945.2|41925.2|41947.7|41927.7|41940.2|41920.2|10
1736237020000|2025-01-07 08:03:40|41946.4|41926.4|41947.7|41927.7|41952.7|41932.7|41943.9|41923.9|9
1736237030000|2025-01-07 08:03:50|41951.6|41931.6|41950.2|41930.2|41951.6|41931.6|41947.7|41927.7|3
1736237040000|2025-01-07 08:04:00|41948.9|41928.9|41950.2|41930.2|41955.2|41935.2|41947.7|41927.7|8
1736237050000|2025-01-07 08:04:10|41951.4|41931.4|41950.2|41930.2|41952.7|41932.7|41947.7|41927.7|16
1736237060000|2025-01-07 08:04:20|41952.7|41932.7|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|1
1736237070000|2025-01-07 08:04:30|41948.9|41928.9|41955.2|41935.2|41955.2|41935.2|41948.9|41928.9|14
1736237080000|2025-01-07 08:04:40|41956.6|41936.6|41964.1|41944.1|41964.1|41944.1|41956.6|41936.6|0
1736237090000|2025-01-07 08:04:50|41965.4|41945.4|41965.2|41945.2|41967.9|41947.9|41964.1|41944.1|3
1736237100000|2025-01-07 08:05:00|41963.9|41943.9|41945.4|41925.4|41963.9|41943.9|41941.6|41921.6|19
1736237110000|2025-01-07 08:05:10|41946.6|41926.6|41947.7|41927.7|41952.7|41932.7|41946.6|41926.6|9
1736237120000|2025-01-07 08:05:20|41946.4|41926.4|41943.9|41923.9|41946.4|41926.4|41942.7|41922.7|7
1736237130000|2025-01-07 08:05:30|41946.4|41926.4|41949.1|41929.1|41951.4|41931.4|41946.4|41926.4|1
1736237140000|2025-01-07 08:05:40|41951.4|41931.4|41938.9|41918.9|41951.4|41931.4|41933.9|41913.9|29
1736237150000|2025-01-07 08:05:50|41937.7|41917.7|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|2
1736237160000|2025-01-07 08:06:00|41939.1|41919.1|41933.9|41913.9|41942.7|41922.7|41933.9|41913.9|7
1736237170000|2025-01-07 08:06:10|41935.2|41915.2|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|5
1736237180000|2025-01-07 08:06:20|41931.4|41911.4|41933.9|41913.9|41933.9|41913.9|41931.4|41911.4|10
1736237190000|2025-01-07 08:06:30|||||||||1
1736237200000|2025-01-07 08:06:40|41935.2|41915.2|41941.4|41921.4|41941.4|41921.4|41935.2|41915.2|5
1736237210000|2025-01-07 08:06:50|41940|41920|41946.4|41926.4|41946.4|41926.4|41938.9|41918.9|6
1736237220000|2025-01-07 08:07:00|41945|41925|41940.2|41920.2|41945.2|41925.2|41940.2|41920.2|5
1736237230000|2025-01-07 08:07:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|4
1736237240000|2025-01-07 08:07:20|41940.2|41920.2|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|4
1736237250000|2025-01-07 08:07:30|41938.9|41918.9|41937.7|41917.7|41940.2|41920.2|41935.2|41915.2|0
1736237260000|2025-01-07 08:07:40|41936.4|41916.4|41940.2|41920.2|41940.2|41920.2|41936.4|41916.4|2
1736237270000|2025-01-07 08:07:50|41942.7|41922.7|41940.2|41920.2|41942.7|41922.7|41940.2|41920.2|3
1736237280000|2025-01-07 08:08:00|41938.9|41918.9|41932.7|41912.7|41938.9|41918.9|41932.5|41912.5|3
1736237290000|2025-01-07 08:08:10|41935.2|41915.2|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|1
1736237300000|2025-01-07 08:08:20|41937.5|41917.5|41981.6|41961.6|41994.1|41974.1|41937.5|41917.5|81
1736237310000|2025-01-07 08:08:30|41979.1|41959.1|41975.2|41955.2|41981.6|41961.6|41974.1|41954.1|18
1736237320000|2025-01-07 08:08:40|41974.1|41954.1|41997.9|41977.9|41997.9|41977.9|41974.1|41954.1|9
1736237330000|2025-01-07 08:08:50|41999.1|41979.1|41991.6|41971.6|42001.6|41981.6|41991.6|41971.6|8
1736237340000|2025-01-07 08:09:00|41989.1|41969.1|41979.1|41959.1|41989.1|41969.1|41979.1|41959.1|10
1736237350000|2025-01-07 08:09:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41976.6|41956.6|2
1736237360000|2025-01-07 08:09:20|41980.2|41960.2|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|2
1736237370000|2025-01-07 08:09:30|41979.1|41959.1|41979.1|41959.1|41980.2|41960.2|41979.1|41959.1|27
1736237380000|2025-01-07 08:09:40|41977.9|41957.9|41977.9|41957.9|41979.1|41959.1|41974.1|41954.1|0
1736237390000|2025-01-07 08:09:50|41979.1|41959.1|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|5
1736237400000|2025-01-07 08:10:00|41980.4|41960.4|41976.6|41956.6|41980.4|41960.4|41976.6|41956.6|19
1736237410000|2025-01-07 08:10:10|41974.1|41954.1|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|7
1736237420000|2025-01-07 08:10:20|41972.9|41952.9|41972.7|41952.7|41972.9|41952.9|41969.1|41949.1|66
1736237430000|2025-01-07 08:10:30|41975.2|41955.2|41979.1|41959.1|41979.1|41959.1|41972.7|41952.7|2
1736237440000|2025-01-07 08:10:40|41981.6|41961.6|41994.1|41974.1|41994.1|41974.1|41981.6|41961.6|5
1736237450000|2025-01-07 08:10:50|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|33
1736237460000|2025-01-07 08:11:00|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|11
1736237470000|2025-01-07 08:11:10|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41985.5|41965.5|3
1736237480000|2025-01-07 08:11:20|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1736237490000|2025-01-07 08:11:30|41986.6|41966.6|41985.2|41965.2|41987.5|41967.5|41985.2|41965.2|2
1736237500000|2025-01-07 08:11:40|41986.6|41966.6|41991.4|41971.4|41992.7|41972.7|41986.6|41966.6|4
1736237510000|2025-01-07 08:11:50|41994.1|41974.1|41992.7|41972.7|41994.1|41974.1|41991.4|41971.4|2
1736237520000|2025-01-07 08:12:00|41994.1|41974.1|41992.5|41972.5|41995.2|41975.2|41992.5|41972.5|9
1736237530000|2025-01-07 08:12:10|41990.2|41970.2|42009.1|41989.1|42009.3|41989.3|41990.2|41970.2|31
1736237540000|2025-01-07 08:12:20|42007.8|41987.8|42006.6|41986.6|42007.8|41987.8|42006.6|41986.6|2
1736237550000|2025-01-07 08:12:30|||||||||2
1736237560000|2025-01-07 08:12:40|42005.3|41985.3|42006.6|41986.6|42006.6|41986.6|42005.3|41985.3|1
1736237580000|2025-01-07 08:13:00|42005.3|41985.3|42006.4|41986.4|42006.4|41986.4|42005.3|41985.3|7
1736237590000|2025-01-07 08:13:10|42005.3|41985.3|42002.5|41982.5|42005.3|41985.3|42002.5|41982.5|4
1736237600000|2025-01-07 08:13:20|41997.8|41977.8|41996.4|41976.4|41997.8|41977.8|41996.4|41976.4|31
1736237610000|2025-01-07 08:13:30|41995|41975|41995|41975|41995|41975|41995|41975|0
1736237620000|2025-01-07 08:13:40|41991.4|41971.4|41988.9|41968.9|41991.4|41971.4|41988.9|41968.9|0
1736237630000|2025-01-07 08:13:50|41987.5|41967.5|41982.8|41962.8|41987.5|41967.5|41982.8|41962.8|2
1736237640000|2025-01-07 08:14:00|41980.3|41960.3|41981.4|41961.4|41981.4|41961.4|41980.3|41960.3|4
1736237650000|2025-01-07 08:14:10|41983.9|41963.9|41983.9|41963.9|41986.4|41966.4|41983.9|41963.9|7
1736237660000|2025-01-07 08:14:20|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41980.1|41960.1|3
1736237670000|2025-01-07 08:14:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41982.6|41962.6|7
1736237680000|2025-01-07 08:14:40|41986.6|41966.6|41988.9|41968.9|41988.9|41968.9|41986.6|41966.6|2
1736237690000|2025-01-07 08:14:50|41987.8|41967.8|41983.9|41963.9|41987.8|41967.8|41983.9|41963.9|1
1736237700000|2025-01-07 08:15:00|41982.6|41962.6|41985.3|41965.3|41985.3|41965.3|41981.4|41961.4|4
1736237710000|2025-01-07 08:15:10|41988.9|41968.9|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|1
1736237730000|2025-01-07 08:15:30|41997.8|41977.8|41996.4|41976.4|41997.8|41977.8|41996.4|41976.4|15
1736237740000|2025-01-07 08:15:40|41997.8|41977.8|42001.4|41981.4|42001.4|41981.4|41996.4|41976.4|0
1736237750000|2025-01-07 08:15:50|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|3
1736237760000|2025-01-07 08:16:00|42008.9|41988.9|42007.8|41987.8|42008.9|41988.9|42005.3|41985.3|4
1736237770000|2025-01-07 08:16:10|42009.1|41989.1|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|1
1736237780000|2025-01-07 08:16:20|42010.3|41990.3|42011.6|41991.6|42011.6|41991.6|42007.8|41987.8|3
1736237790000|2025-01-07 08:16:30|42010.3|41990.3|42026.6|42006.6|42034.1|42014.1|42010.3|41990.3|13
1736237800000|2025-01-07 08:16:40|42024.1|42004.1|42022.8|42002.8|42024.1|42004.1|42021.6|42001.6|3
1736237810000|2025-01-07 08:16:50|42021.6|42001.6|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|9
1736237820000|2025-01-07 08:17:00|42016.6|41996.6|42012.8|41992.8|42016.6|41996.6|42012.8|41992.8|5
1736237830000|2025-01-07 08:17:10|42010.3|41990.3|42002.8|41982.8|42010.3|41990.3|42002.8|41982.8|9
1736237840000|2025-01-07 08:17:20|42005.3|41985.3|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|2
1736237850000|2025-01-07 08:17:30|42007.8|41987.8|42012.8|41992.8|42012.8|41992.8|42007.8|41987.8|0
1736237860000|2025-01-07 08:17:40|||||||||1
1736237870000|2025-01-07 08:17:50|42014.1|41994.1|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|3
1736237880000|2025-01-07 08:18:00|42010.3|41990.3|42010.3|41990.3|42011.6|41991.6|42010.3|41990.3|7
1736237890000|2025-01-07 08:18:10|42008.9|41988.9|42007.8|41987.8|42008.9|41988.9|42007.8|41987.8|0
1736237900000|2025-01-07 08:18:20|42009.1|41989.1|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|2
1736237910000|2025-01-07 08:18:30|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|4
1736237920000|2025-01-07 08:18:40|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|1
1736237930000|2025-01-07 08:18:50|42006.6|41986.6|42010.3|41990.3|42010.3|41990.3|42006.6|41986.6|2
1736237940000|2025-01-07 08:19:00|42008.9|41988.9|42002.8|41982.8|42008.9|41988.9|42002.8|41982.8|9
1736237950000|2025-01-07 08:19:10|||||||||3
1736237960000|2025-01-07 08:19:20|41993.9|41973.9|41987.6|41967.6|41993.9|41973.9|41987.6|41967.6|1
1736237970000|2025-01-07 08:19:30|41986.4|41966.4|41985.1|41965.1|41986.4|41966.4|41985.1|41965.1|0
1736237980000|2025-01-07 08:19:40|41987.6|41967.6|41988.9|41968.9|41988.9|41968.9|41985.1|41965.1|0
1736237990000|2025-01-07 08:19:50|41987.6|41967.6|41988.9|41968.9|41988.9|41968.9|41985.1|41965.1|4
1736238000000|2025-01-07 08:20:00|41987.6|41967.6|41983.9|41963.9|41988.9|41968.9|41983.9|41963.9|10
1736238010000|2025-01-07 08:20:10|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|5
1736238020000|2025-01-07 08:20:20|41978.7|41958.7|41967.6|41947.6|41978.7|41958.7|41965.1|41945.1|37
1736238030000|2025-01-07 08:20:30|41971.4|41951.4|41976.4|41956.4|41976.4|41956.4|41971.4|41951.4|1
1736238040000|2025-01-07 08:20:40|41977.6|41957.6|41982.6|41962.6|41982.6|41962.6|41977.6|41957.6|5
1736238050000|2025-01-07 08:20:50|41986.4|41966.4|41986.4|41966.4|41988.9|41968.9|41983.9|41963.9|5
1736238060000|2025-01-07 08:21:00|41987.8|41967.8|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|3
1736238070000|2025-01-07 08:21:10|41983.9|41963.9|41977.6|41957.6|41983.9|41963.9|41977.6|41957.6|5
1736238080000|2025-01-07 08:21:20|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|0
1736238090000|2025-01-07 08:21:30|41976.2|41956.2|41977.6|41957.6|41978.9|41958.9|41975.1|41955.1|5
1736238100000|2025-01-07 08:21:40|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41977.6|41957.6|0
1736238110000|2025-01-07 08:21:50|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|5
1736238120000|2025-01-07 08:22:00|41975.1|41955.1|41973.9|41953.9|41975.1|41955.1|41973.9|41953.9|15
1736238140000|2025-01-07 08:22:20|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|0
1736238150000|2025-01-07 08:22:30|41977.6|41957.6|41983.9|41963.9|41983.9|41963.9|41977.6|41957.6|2
1736238160000|2025-01-07 08:22:40|41981.4|41961.4|41988.9|41968.9|41988.9|41968.9|41981.4|41961.4|6
1736238170000|2025-01-07 08:22:50|41987.6|41967.6|41980.1|41960.1|41988.9|41968.9|41980.1|41960.1|24
1736238180000|2025-01-07 08:23:00|41976.2|41956.2|41975.1|41955.1|41976.2|41956.2|41975.1|41955.1|3
1736238190000|2025-01-07 08:23:10|41972.4|41952.4|41966|41946|41972.4|41952.4|41966|41946|14
1736238200000|2025-01-07 08:23:20|41964.7|41944.7|41966|41946|41966|41946|41964.7|41944.7|8
1736238210000|2025-01-07 08:23:30|41968.7|41948.7|41973.5|41953.5|41973.5|41953.5|41968.7|41948.7|2
1736238220000|2025-01-07 08:23:40|41972.2|41952.2|41967.2|41947.2|41972.2|41952.2|41965.8|41945.8|0
1736238230000|2025-01-07 08:23:50|41968.3|41948.3|41969.7|41949.7|41969.7|41949.7|41968.3|41948.3|0
1736238240000|2025-01-07 08:24:00|41965.8|41945.8|41976|41956|41976|41956|41964.7|41944.7|17
1736238250000|2025-01-07 08:24:10|41973.5|41953.5|41972.2|41952.2|41973.5|41953.5|41972.2|41952.2|1
1736238260000|2025-01-07 08:24:20|41973.5|41953.5|41977.2|41957.2|41977.2|41957.2|41973.5|41953.5|5
1736238270000|2025-01-07 08:24:30|41974.7|41954.7|41973.5|41953.5|41974.7|41954.7|41973.5|41953.5|1
1736238280000|2025-01-07 08:24:40|41972.2|41952.2|41968.3|41948.3|41972.2|41952.2|41967.2|41947.2|11
1736238290000|2025-01-07 08:24:50|41967.2|41947.2|41964.7|41944.7|41968.3|41948.3|41963.5|41943.5|5
1736238300000|2025-01-07 08:25:00|41965.8|41945.8|41960.8|41940.8|41965.8|41945.8|41960.8|41940.8|10
1736238310000|2025-01-07 08:25:10|41955.6|41935.6|41952|41932|41955.6|41935.6|41952|41932|24
1736238320000|2025-01-07 08:25:20|||||||||1
1736238330000|2025-01-07 08:25:30|41950.8|41930.8|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|4
1736238340000|2025-01-07 08:25:40|41953.5|41933.5|41958.5|41938.5|41958.5|41938.5|41953.5|41933.5|4
1736238350000|2025-01-07 08:25:50|41961|41941|41963.5|41943.5|41963.5|41943.5|41959.7|41939.7|2
1736238360000|2025-01-07 08:26:00|41966|41946|41968.7|41948.7|41969.9|41949.9|41966|41946|2
1736238370000|2025-01-07 08:26:10|41968.5|41948.5|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|0
1736238380000|2025-01-07 08:26:20|41968.5|41948.5|41972.4|41952.4|41972.4|41952.4|41968.5|41948.5|2
1736238390000|2025-01-07 08:26:30|41971|41951|41974.9|41954.9|41974.9|41954.9|41971|41951|0
1736238400000|2025-01-07 08:26:40|41977.4|41957.4|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|1
1736238410000|2025-01-07 08:26:50|||||||||4
1736238420000|2025-01-07 08:27:00|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|0
1736238430000|2025-01-07 08:27:10|41971|41951|41971|41951|41971|41951|41971|41951|0
1736238440000|2025-01-07 08:27:20|41969.7|41949.7|41971|41951|41971|41951|41969.7|41949.7|4
1736238450000|2025-01-07 08:27:30|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41971|41951|3
1736238460000|2025-01-07 08:27:40|41971|41951|41971|41951|41974.9|41954.9|41971|41951|4
1736238470000|2025-01-07 08:27:50|41972.4|41952.4|41974.9|41954.9|41974.9|41954.9|41972.4|41952.4|0
1736238480000|2025-01-07 08:28:00|41976|41956|41984.9|41964.9|41984.9|41964.9|41976|41956|1
1736238490000|2025-01-07 08:28:10|41986.2|41966.2|41979.9|41959.9|41986.2|41966.2|41979.9|41959.9|2
1736238500000|2025-01-07 08:28:20|41977.4|41957.4|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|1
1736238510000|2025-01-07 08:28:30|41976|41956|41977.4|41957.4|41977.4|41957.4|41976|41956|2
1736238520000|2025-01-07 08:28:40|41978.7|41958.7|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|1
1736238530000|2025-01-07 08:28:50|41976|41956|41974.9|41954.9|41976|41956|41973.5|41953.5|0
1736238540000|2025-01-07 08:29:00|41973.5|41953.5|41972.2|41952.2|41974.9|41954.9|41972.2|41952.2|1
1736238550000|2025-01-07 08:29:10|41971|41951|41971|41951|41971|41951|41971|41951|0
1736238560000|2025-01-07 08:29:20|41968.5|41948.5|41973.5|41953.5|41973.5|41953.5|41968.5|41948.5|0
1736238570000|2025-01-07 08:29:30|41974.9|41954.9|41986|41966|41986|41966|41974.9|41954.9|4
1736238580000|2025-01-07 08:29:40|41992.4|41972.4|41991|41971|41993.5|41973.5|41989.7|41969.7|2
1736238590000|2025-01-07 08:29:50|41988.5|41968.5|41991|41971|41996|41976|41988.5|41968.5|2
1736238600000|2025-01-07 08:30:00|41989.7|41969.7|41991|41971|41991|41971|41987.2|41967.2|2
1736238610000|2025-01-07 08:30:10|41992.4|41972.4|41991|41971|41996|41976|41991|41971|2
1736238620000|2025-01-07 08:30:20|41993.5|41973.5|41988.5|41968.5|41993.5|41973.5|41988.5|41968.5|7
1736238630000|2025-01-07 08:30:30|||||||||3
1736238640000|2025-01-07 08:30:40|41983.5|41963.5|41981|41961|41983.5|41963.5|41978.5|41958.5|11
1736238650000|2025-01-07 08:30:50|41979.7|41959.7|41981|41961|41981|41961|41978.5|41958.5|10
1736238660000|2025-01-07 08:31:00|41983.5|41963.5|41991|41971|41991|41971|41983.5|41963.5|5
1736238670000|2025-01-07 08:31:10|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|1
1736238680000|2025-01-07 08:31:20|41993.5|41973.5|41996|41976|41996|41976|41991|41971|1
1736238690000|2025-01-07 08:31:30|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|41992.2|41972.2|2
1736238700000|2025-01-07 08:31:40|41991|41971|41988.5|41968.5|41993.5|41973.5|41988.5|41968.5|0
1736238710000|2025-01-07 08:31:50|41991|41971|41987.2|41967.2|41991|41971|41987.2|41967.2|0
1736238720000|2025-01-07 08:32:00|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|4
1736238730000|2025-01-07 08:32:10|41987|41967|41987|41967|41987|41967|41987|41967|6
1736238740000|2025-01-07 08:32:20|41985.8|41965.8|41989.7|41969.7|41989.7|41969.7|41985.8|41965.8|2
1736238750000|2025-01-07 08:32:30|41990.8|41970.8|41993.5|41973.5|41996|41976|41990.8|41970.8|1
1736238760000|2025-01-07 08:32:40|41991|41971|41991|41971|41993.5|41973.5|41991|41971|3
1736238770000|2025-01-07 08:32:50|41989.7|41969.7|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|1
1736238780000|2025-01-07 08:33:00|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41984.7|41964.7|4
1736238790000|2025-01-07 08:33:10|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|0
1736238800000|2025-01-07 08:33:20|41983.1|41963.1|41982|41962|41983.1|41963.1|41982|41962|0
1736238810000|2025-01-07 08:33:30|||||||||5
1736238820000|2025-01-07 08:33:40|41978.5|41958.5|41972|41952|41978.5|41958.5|41972|41952|5
1736238830000|2025-01-07 08:33:50|41970.8|41950.8|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|3
1736238840000|2025-01-07 08:34:00|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|0
1736238850000|2025-01-07 08:34:10|41968.3|41948.3|41962.2|41942.2|41968.3|41948.3|41962.2|41942.2|0
1736238860000|2025-01-07 08:34:20|41961|41941|41959.7|41939.7|41961|41941|41959.7|41939.7|0
1736238870000|2025-01-07 08:34:30|41962.2|41942.2|41961|41941|41962.2|41942.2|41959.7|41939.7|0
1736238880000|2025-01-07 08:34:40|41962.2|41942.2|41958.3|41938.3|41962.2|41942.2|41958.3|41938.3|5
1736238890000|2025-01-07 08:34:50|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|0
1736238900000|2025-01-07 08:35:00|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|3
1736238910000|2025-01-07 08:35:10|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|4
1736238920000|2025-01-07 08:35:20|41962.2|41942.2|41968.5|41948.5|41968.5|41948.5|41962.2|41942.2|3
1736238930000|2025-01-07 08:35:30|41969.7|41949.7|41967.2|41947.2|41969.7|41949.7|41965.8|41945.8|0
1736238940000|2025-01-07 08:35:40|41968.3|41948.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|0
1736238950000|2025-01-07 08:35:50|41967.2|41947.2|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|2
1736238960000|2025-01-07 08:36:00|41964.5|41944.5|41954.7|41934.7|41964.5|41944.5|41954.7|41934.7|7
1736238970000|2025-01-07 08:36:10|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|3
1736238980000|2025-01-07 08:36:20|41950.8|41930.8|41949.7|41929.7|41952.2|41932.2|41949.7|41929.7|1
1736238990000|2025-01-07 08:36:30|41951|41931|41953.3|41933.3|41954.7|41934.7|41949.7|41929.7|3
1736239000000|2025-01-07 08:36:40|41950.8|41930.8|41954.7|41934.7|41954.7|41934.7|41949.5|41929.5|5
1736239010000|2025-01-07 08:36:50|41956|41936|41962.2|41942.2|41962.2|41942.2|41956|41936|4
1736239020000|2025-01-07 08:37:00|41960.8|41940.8|41959.7|41939.7|41962.2|41942.2|41958.3|41938.3|4
1736239030000|2025-01-07 08:37:10|41960.8|41940.8|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|3
1736239040000|2025-01-07 08:37:20|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1736239050000|2025-01-07 08:37:30|41960.8|41940.8|41964.7|41944.7|41964.7|41944.7|41960.8|41940.8|0
1736239060000|2025-01-07 08:37:40|||||||||4
1736239070000|2025-01-07 08:37:50|41963.3|41943.3|41960.8|41940.8|41963.3|41943.3|41960.8|41940.8|3
1736239080000|2025-01-07 08:38:00|41959.5|41939.5|41960.8|41940.8|41960.8|41940.8|41959.5|41939.5|0
1736239090000|2025-01-07 08:38:10|41959.5|41939.5|41963.3|41943.3|41963.3|41943.3|41959.5|41939.5|2
1736239100000|2025-01-07 08:38:20|41962.2|41942.2|41959.5|41939.5|41962.2|41942.2|41959.5|41939.5|0
1736239110000|2025-01-07 08:38:30|41956.8|41936.8|41954.5|41934.5|41957|41937|41954.5|41934.5|9
1736239130000|2025-01-07 08:38:50|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|3
1736239140000|2025-01-07 08:39:00|||||||||3
1736239150000|2025-01-07 08:39:10|41954.5|41934.5|41952|41932|41954.5|41934.5|41952|41932|16
1736239160000|2025-01-07 08:39:20|41950.6|41930.6|41950.8|41930.8|41950.8|41930.8|41949.5|41929.5|3
1736239170000|2025-01-07 08:39:30|41949.7|41929.7|41948.3|41928.3|41950.8|41930.8|41948.3|41928.3|1
1736239180000|2025-01-07 08:39:40|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|8
1736239190000|2025-01-07 08:39:50|41948.3|41928.3|41944.5|41924.5|41949.5|41929.5|41944.5|41924.5|19
1736239200000|2025-01-07 08:40:00|41945.8|41925.8|41948.3|41928.3|41949.5|41929.5|41945.8|41925.8|8
1736239210000|2025-01-07 08:40:10|41947|41927|41948.3|41928.3|41948.3|41928.3|41945.8|41925.8|5
1736239220000|2025-01-07 08:40:20|41945.6|41925.6|41940.8|41920.8|41945.6|41925.6|41939.5|41919.5|2
1736239230000|2025-01-07 08:40:30|41939.5|41919.5|41933.3|41913.3|41939.5|41919.5|41933.3|41913.3|2
1736239240000|2025-01-07 08:40:40|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|1
1736239250000|2025-01-07 08:40:50|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41934.7|41914.7|1
1736239260000|2025-01-07 08:41:00|41937.2|41917.2|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|2
1736239270000|2025-01-07 08:41:10|41940.8|41920.8|41945.8|41925.8|41945.8|41925.8|41940.8|41920.8|0
1736239280000|2025-01-07 08:41:20|41947.2|41927.2|41948.3|41928.3|41948.3|41928.3|41947.2|41927.2|11
1736239300000|2025-01-07 08:41:40|41949.5|41929.5|41948.3|41928.3|41949.5|41929.5|41948.3|41928.3|4
1736239310000|2025-01-07 08:41:50|41950.6|41930.6|41950.8|41930.8|41953.3|41933.3|41950.6|41930.6|2
1736239320000|2025-01-07 08:42:00|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|5
1736239330000|2025-01-07 08:42:10|41962.2|41942.2|41957.2|41937.2|41962.2|41942.2|41957.2|41937.2|10
1736239350000|2025-01-07 08:42:30|41954.5|41934.5|41955.8|41935.8|41955.8|41935.8|41954.5|41934.5|2
1736239360000|2025-01-07 08:42:40|41954.7|41934.7|41964.7|41944.7|41964.7|41944.7|41954.7|41934.7|6
1736239380000|2025-01-07 08:43:00|41966.1|41946.1|41967.2|41947.2|41967.2|41947.2|41966.1|41946.1|2
1736239390000|2025-01-07 08:43:10|41968.6|41948.6|41974.7|41954.7|41976.1|41956.1|41968.6|41948.6|5
1736239400000|2025-01-07 08:43:20|41973.6|41953.6|41976.1|41956.1|41976.1|41956.1|41973.6|41953.6|2
1736239410000|2025-01-07 08:43:30|41974.7|41954.7|41973.6|41953.6|41974.7|41954.7|41973.6|41953.6|6
1736239420000|2025-01-07 08:43:40|41974.9|41954.9|41983.6|41963.6|41983.8|41963.8|41974.9|41954.9|4
1736239430000|2025-01-07 08:43:50|41984.7|41964.7|41991.1|41971.1|41991.1|41971.1|41984.7|41964.7|0
1736239440000|2025-01-07 08:44:00|41988.6|41968.6|41991.1|41971.1|41991.1|41971.1|41988.6|41968.6|2
1736239450000|2025-01-07 08:44:10|41993.6|41973.6|42001.1|41981.1|42001.1|41981.1|41993.6|41973.6|5
1736239460000|2025-01-07 08:44:20|41999.7|41979.7|41998.6|41978.6|41999.7|41979.7|41998.6|41978.6|6
1736239470000|2025-01-07 08:44:30|41999.7|41979.7|41996.1|41976.1|41999.7|41979.7|41996.1|41976.1|0
1736239480000|2025-01-07 08:44:40|41999.7|41979.7|42003.6|41983.6|42003.6|41983.6|41998.6|41978.6|0
1736239490000|2025-01-07 08:44:50|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|2
1736239500000|2025-01-07 08:45:00|42004.9|41984.9|41998.6|41978.6|42004.9|41984.9|41998.6|41978.6|5
1736239510000|2025-01-07 08:45:10|41997.2|41977.2|41997.2|41977.2|42001.1|41981.1|41997.2|41977.2|14
1736239520000|2025-01-07 08:45:20|41994.7|41974.7|41998.6|41978.6|41998.6|41978.6|41994.7|41974.7|9
1736239530000|2025-01-07 08:45:30|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1736239540000|2025-01-07 08:45:40|41995.9|41975.9|41994.5|41974.5|41997.2|41977.2|41994.5|41974.5|2
1736239550000|2025-01-07 08:45:50|41995.9|41975.9|41994.5|41974.5|41995.9|41975.9|41994.5|41974.5|0
1736239560000|2025-01-07 08:46:00|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|41994.5|41974.5|1
1736239580000|2025-01-07 08:46:20|41994.5|41974.5|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|8
1736239590000|2025-01-07 08:46:30|41993.4|41973.4|41992.2|41972.2|41993.4|41973.4|41991.1|41971.1|9
1736239600000|2025-01-07 08:46:40|41989.7|41969.7|41989.7|41969.7|41993.6|41973.6|41989.7|41969.7|4
1736239610000|2025-01-07 08:46:50|||||||||7
1736239620000|2025-01-07 08:47:00|41991.1|41971.1|41996.1|41976.1|41996.1|41976.1|41991.1|41971.1|6
1736239630000|2025-01-07 08:47:10|41998.6|41978.6|41999.7|41979.7|41999.7|41979.7|41998.6|41978.6|3
1736239640000|2025-01-07 08:47:20|||||||||2
1736239650000|2025-01-07 08:47:30|||||||||2
1736239660000|2025-01-07 08:47:40|41998.4|41978.4|41992|41972|41998.4|41978.4|41992|41972|1
1736239670000|2025-01-07 08:47:50|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|2
1736239680000|2025-01-07 08:48:00|41995.9|41975.9|41997.2|41977.2|41997.2|41977.2|41995.9|41975.9|1
1736239690000|2025-01-07 08:48:10|41998.6|41978.6|41997.2|41977.2|41998.6|41978.6|41997.2|41977.2|2
1736239700000|2025-01-07 08:48:20|41998.6|41978.6|41999.7|41979.7|41999.7|41979.7|41998.6|41978.6|6
1736239710000|2025-01-07 08:48:30|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1736239730000|2025-01-07 08:48:50|42002.2|41982.2|42014.7|41994.7|42014.7|41994.7|42002.2|41982.2|8
1736239740000|2025-01-07 08:49:00|42017.2|41997.2|42019.7|41999.7|42019.7|41999.7|42017.2|41997.2|7
1736239750000|2025-01-07 08:49:10|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|1
1736239760000|2025-01-07 08:49:20|||||||||8
1736239770000|2025-01-07 08:49:30|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42014.7|41994.7|0
1736239790000|2025-01-07 08:49:50|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|7
1736239800000|2025-01-07 08:50:00|42012|41992|42008.4|41988.4|42012|41992|42008.4|41988.4|1
1736239810000|2025-01-07 08:50:10|42009.7|41989.7|42009.7|41989.7|42012.2|41992.2|42009.7|41989.7|32
1736239820000|2025-01-07 08:50:20|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|1
1736239830000|2025-01-07 08:50:30|||||||||1
1736239840000|2025-01-07 08:50:40|42002|41982|42000.9|41980.9|42002|41982|42000.9|41980.9|2
1736239850000|2025-01-07 08:50:50|41999.5|41979.5|41998.4|41978.4|41999.5|41979.5|41998.4|41978.4|0
1736239860000|2025-01-07 08:51:00|41997|41977|41995.7|41975.7|41997|41977|41995.7|41975.7|3
1736239870000|2025-01-07 08:51:10|41994.3|41974.3|41995.7|41975.7|41997|41977|41994.3|41974.3|2
1736239880000|2025-01-07 08:51:20|41994.3|41974.3|41986.8|41966.8|41994.3|41974.3|41986.8|41966.8|2
1736239890000|2025-01-07 08:51:30|41988.2|41968.2|41988.2|41968.2|41988.2|41968.2|41986.8|41966.8|0
1736239900000|2025-01-07 08:51:40|41986.8|41966.8|41990.7|41970.7|41990.7|41970.7|41986.8|41966.8|2
1736239920000|2025-01-07 08:52:00|41988.2|41968.2|41986.8|41966.8|41988.2|41968.2|41986.8|41966.8|3
1736239930000|2025-01-07 08:52:10|41984.3|41964.3|41980.9|41960.9|41984.3|41964.3|41978.4|41958.4|9
1736239940000|2025-01-07 08:52:20|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|4
1736239950000|2025-01-07 08:52:30|41979.7|41959.7|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|0
1736239960000|2025-01-07 08:52:40|41978.4|41958.4|41978.4|41958.4|41980.9|41960.9|41978.4|41958.4|0
1736239980000|2025-01-07 08:53:00|41980.9|41960.9|41985.9|41965.9|41985.9|41965.9|41980.9|41960.9|3
1736239990000|2025-01-07 08:53:10|41988.4|41968.4|41985.9|41965.9|41988.4|41968.4|41985.9|41965.9|3
1736240000000|2025-01-07 08:53:20|41988.4|41968.4|41992.2|41972.2|41992.2|41972.2|41988.4|41968.4|4
1736240010000|2025-01-07 08:53:30|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|1
1736240020000|2025-01-07 08:53:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1736240030000|2025-01-07 08:53:50|41999.7|41979.7|42004.7|41984.7|42004.7|41984.7|41995.9|41975.9|5
1736240040000|2025-01-07 08:54:00|42003.4|41983.4|41999.7|41979.7|42003.4|41983.4|41998.4|41978.4|3
1736240050000|2025-01-07 08:54:10|41998.4|41978.4|41996.1|41976.1|41999.7|41979.7|41996.1|41976.1|0
1736240060000|2025-01-07 08:54:20|41993.4|41973.4|41990.9|41970.9|41993.4|41973.4|41990.9|41970.9|1
1736240080000|2025-01-07 08:54:40|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|3
1736240100000|2025-01-07 08:55:00|41990.9|41970.9|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|2
1736240110000|2025-01-07 08:55:10|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|1
1736240120000|2025-01-07 08:55:20|41985.9|41965.9|41984.5|41964.5|41985.9|41965.9|41984.5|41964.5|4
1736240130000|2025-01-07 08:55:30|41983.2|41963.2|41980.7|41960.7|41983.2|41963.2|41980.7|41960.7|13
1736240160000|2025-01-07 08:56:00|41979.5|41959.5|41973.2|41953.2|41979.5|41959.5|41973.2|41953.2|9
1736240170000|2025-01-07 08:56:10|41971.8|41951.8|41968.2|41948.2|41971.8|41951.8|41968.2|41948.2|13
1736240180000|2025-01-07 08:56:20|41966.8|41946.8|41961.8|41941.8|41966.8|41946.8|41960.5|41940.5|83
1736240190000|2025-01-07 08:56:30|41960.5|41940.5|41960.5|41940.5|41961.8|41941.8|41960.5|41940.5|0
1736240200000|2025-01-07 08:56:40|41961.8|41941.8|41950.5|41930.5|41961.8|41941.8|41950.5|41930.5|26
1736240210000|2025-01-07 08:56:50|41949.1|41929.1|41941.6|41921.6|41949.1|41929.1|41940.5|41920.5|11
1736240220000|2025-01-07 08:57:00|41940.5|41920.5|41936.6|41916.6|41941.6|41921.6|41936.6|41916.6|22
1736240230000|2025-01-07 08:57:10|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|5
1736240240000|2025-01-07 08:57:20|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|8
1736240250000|2025-01-07 08:57:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|9
1736240260000|2025-01-07 08:57:40|41923.9|41903.9|41921.4|41901.4|41923.9|41903.9|41921.4|41901.4|21
1736240270000|2025-01-07 08:57:50|41922.8|41902.8|41927.8|41907.8|41927.8|41907.8|41922.8|41902.8|4
1736240280000|2025-01-07 08:58:00|41929.1|41909.1|41935.3|41915.3|41937.8|41917.8|41929.1|41909.1|6
1736240290000|2025-01-07 08:58:10|||||||||2
1736240300000|2025-01-07 08:58:20|41936.6|41916.6|41942.8|41922.8|41942.8|41922.8|41936.6|41916.6|1
1736240310000|2025-01-07 08:58:30|41945.3|41925.3|41942.8|41922.8|41946.4|41926.4|41942.8|41922.8|4
1736240320000|2025-01-07 08:58:40|41941.4|41921.4|41937.8|41917.8|41941.4|41921.4|41937.8|41917.8|4
1736240330000|2025-01-07 08:58:50|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|0
1736240340000|2025-01-07 08:59:00|41933.9|41913.9|41925.1|41905.1|41933.9|41913.9|41925.1|41905.1|14
1736240350000|2025-01-07 08:59:10|41923.9|41903.9|41925.3|41905.3|41928|41908|41922.8|41902.8|13
1736240370000|2025-01-07 08:59:30|41927.8|41907.8|41922.8|41902.8|41927.8|41907.8|41922.8|41902.8|3
1736240380000|2025-01-07 08:59:40|41921.6|41901.6|41920.3|41900.3|41921.6|41901.6|41920.3|41900.3|12
1736240390000|2025-01-07 08:59:50|41918.9|41898.9|41921.4|41901.4|41922.8|41902.8|41918.9|41898.9|7
1736240400000|2025-01-07 09:00:00|41922.8|41902.8|41935.3|41915.3|41935.3|41915.3|41921.4|41901.4|11
1736240410000|2025-01-07 09:00:10|41937.8|41917.8|41943.9|41923.9|41947.8|41927.8|41937.8|41917.8|11
1736240420000|2025-01-07 09:00:20|41941.4|41921.4|41937.8|41917.8|41941.4|41921.4|41935.3|41915.3|3
1736240430000|2025-01-07 09:00:30|41935.3|41915.3|41942.8|41922.8|41942.8|41922.8|41935.3|41915.3|11
1736240440000|2025-01-07 09:00:40|41947.8|41927.8|41955.3|41935.3|41955.3|41935.3|41947.8|41927.8|8
1736240450000|2025-01-07 09:00:50|41960.3|41940.3|41972.8|41952.8|41972.8|41952.8|41960.3|41940.3|1
1736240460000|2025-01-07 09:01:00|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|10
1736240470000|2025-01-07 09:01:10|41967.8|41947.8|41980.3|41960.3|41980.3|41960.3|41967.8|41947.8|21
1736240480000|2025-01-07 09:01:20|41977.8|41957.8|41971.4|41951.4|41985.3|41965.3|41971.4|41951.4|16
1736240490000|2025-01-07 09:01:30|41968.9|41948.9|41960.3|41940.3|41968.9|41948.9|41960.3|41940.3|2
1736240500000|2025-01-07 09:01:40|41957.8|41937.8|41952.8|41932.8|41957.8|41937.8|41950.3|41930.3|15
1736240510000|2025-01-07 09:01:50|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|1
1736240520000|2025-01-07 09:02:00|41952.6|41932.6|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|5
1736240530000|2025-01-07 09:02:10|41960.3|41940.3|41975.3|41955.3|41975.3|41955.3|41960.3|41940.3|0
1736240540000|2025-01-07 09:02:20|41976.6|41956.6|41970.3|41950.3|41977.8|41957.8|41970.3|41950.3|1
1736240550000|2025-01-07 09:02:30|41967.8|41947.8|41966.4|41946.4|41967.8|41947.8|41965.3|41945.3|16
1736240560000|2025-01-07 09:02:40|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|6
1736240580000|2025-01-07 09:03:00|41960.3|41940.3|41964.1|41944.1|41964.1|41944.1|41960.3|41940.3|5
1736240590000|2025-01-07 09:03:10|41965.3|41945.3|41962.8|41942.8|41965.3|41945.3|41957.8|41937.8|59
1736240600000|2025-01-07 09:03:20|41965.3|41945.3|41963.9|41943.9|41965.3|41945.3|41963.9|41943.9|6
1736240610000|2025-01-07 09:03:30|41962.8|41942.8|41965.3|41945.3|41967.8|41947.8|41962.8|41942.8|6
1736240620000|2025-01-07 09:03:40|41963.9|41943.9|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|0
1736240640000|2025-01-07 09:04:00|41965.3|41945.3|41962.8|41942.8|41967.8|41947.8|41960.3|41940.3|11
1736240650000|2025-01-07 09:04:10|41965.3|41945.3|41965.3|41945.3|41970.3|41950.3|41965.3|41945.3|5
1736240660000|2025-01-07 09:04:20|41967.8|41947.8|41961.4|41941.4|41967.8|41947.8|41961.4|41941.4|7
1736240670000|2025-01-07 09:04:30|41960.3|41940.3|41965.3|41945.3|41965.3|41945.3|41960.3|41940.3|4
1736240680000|2025-01-07 09:04:40|41962.8|41942.8|41960.3|41940.3|41965.3|41945.3|41960.3|41940.3|6
1736240690000|2025-01-07 09:04:50|41962.8|41942.8|41965.3|41945.3|41966.6|41946.6|41960.3|41940.3|5
1736240700000|2025-01-07 09:05:00|41967.8|41947.8|41972.8|41952.8|41972.8|41952.8|41967.8|41947.8|5
1736240710000|2025-01-07 09:05:10|41971.4|41951.4|41980.3|41960.3|41980.3|41960.3|41970.3|41950.3|12
1736240720000|2025-01-07 09:05:20|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|3
1736240730000|2025-01-07 09:05:30|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41986.6|41966.6|0
1736240740000|2025-01-07 09:05:40|41989.1|41969.1|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|2
1736240750000|2025-01-07 09:05:50|41990.3|41970.3|41992.8|41972.8|41992.8|41972.8|41988.9|41968.9|1
1736240760000|2025-01-07 09:06:00|41990.3|41970.3|42005.5|41985.5|42005.5|41985.5|41990.3|41970.3|22
1736240770000|2025-01-07 09:06:10|42007.8|41987.8|42016.4|41996.4|42016.4|41996.4|42007.8|41987.8|17
1736240780000|2025-01-07 09:06:20|42015.1|41995.1|42012.8|41992.8|42015.1|41995.1|42007.8|41987.8|12
1736240790000|2025-01-07 09:06:30|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|0
1736240800000|2025-01-07 09:06:40|42010.3|41990.3|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|4
1736240810000|2025-01-07 09:06:50|42006.6|41986.6|42005.3|41985.3|42006.6|41986.6|42004.1|41984.1|7
1736240820000|2025-01-07 09:07:00|42002.8|41982.8|41985.3|41965.3|42002.8|41982.8|41985.3|41965.3|3
1736240830000|2025-01-07 09:07:10|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41982.8|41962.8|8
1736240840000|2025-01-07 09:07:20|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736240850000|2025-01-07 09:07:30|41986.4|41966.4|41982.8|41962.8|41987.8|41967.8|41982.8|41962.8|1
1736240860000|2025-01-07 09:07:40|||||||||3
1736240870000|2025-01-07 09:07:50|41985.3|41965.3|41992.8|41972.8|41992.8|41972.8|41985.3|41965.3|7
1736240880000|2025-01-07 09:08:00|41994.1|41974.1|42005.3|41985.3|42005.3|41985.3|41992.8|41972.8|1
1736240890000|2025-01-07 09:08:10|42006.6|41986.6|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|0
1736240900000|2025-01-07 09:08:20|42010.3|41990.3|42007.8|41987.8|42012.8|41992.8|42007.8|41987.8|8
1736240910000|2025-01-07 09:08:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|0
1736240920000|2025-01-07 09:08:40|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42006.4|41986.4|1
1736240930000|2025-01-07 09:08:50|42002.8|41982.8|41996.4|41976.4|42002.8|41982.8|41996.4|41976.4|6
1736240940000|2025-01-07 09:09:00|41998.9|41978.9|41997.8|41977.8|41998.9|41978.9|41996.4|41976.4|1
1736240950000|2025-01-07 09:09:10|42000.3|41980.3|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|0
1736240960000|2025-01-07 09:09:20|42004.1|41984.1|42005.3|41985.3|42007.8|41987.8|42004.1|41984.1|6
1736240980000|2025-01-07 09:09:40|42006.7|41986.7|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|6
1736240990000|2025-01-07 09:09:50|42005.3|41985.3|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|3
1736241000000|2025-01-07 09:10:00|42006.4|41986.4|42005.3|41985.3|42006.4|41986.4|42005.3|41985.3|1
1736241010000|2025-01-07 09:10:10|42004.2|41984.2|42005.3|41985.3|42005.3|41985.3|42004.2|41984.2|2
1736241020000|2025-01-07 09:10:20|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|0
1736241030000|2025-01-07 09:10:30|42004|41984|42002.8|41982.8|42004|41984|42002.8|41982.8|3
1736241040000|2025-01-07 09:10:40|42000.3|41980.3|41999|41979|42000.3|41980.3|41997.6|41977.6|3
1736241050000|2025-01-07 09:10:50|42000.3|41980.3|42005.3|41985.3|42005.3|41985.3|42000.3|41980.3|2
1736241060000|2025-01-07 09:11:00|42004|41984|42005.3|41985.3|42005.3|41985.3|42004|41984|2
1736241070000|2025-01-07 09:11:10|||||||||6
1736241080000|2025-01-07 09:11:20|42006.7|41986.7|42014.2|41994.2|42014.2|41994.2|42006.7|41986.7|29
1736241090000|2025-01-07 09:11:30|42015.3|41995.3|42014|41994|42015.3|41995.3|42014|41994|0
1736241100000|2025-01-07 09:11:40|42012.8|41992.8|42011.5|41991.5|42012.8|41992.8|42011.5|41991.5|4
1736241110000|2025-01-07 09:11:50|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42009|41989|3
1736241120000|2025-01-07 09:12:00|42014.2|41994.2|42014.2|41994.2|42015.3|41995.3|42010.3|41990.3|13
1736241130000|2025-01-07 09:12:10|42012.6|41992.6|42009|41989|42012.6|41992.6|42009|41989|1
1736241140000|2025-01-07 09:12:20|42004|41984|42000.3|41980.3|42004|41984|42000.3|41980.3|6
1736241150000|2025-01-07 09:12:30|41999|41979|41997.8|41977.8|41999|41979|41997.8|41977.8|5
1736241160000|2025-01-07 09:12:40|41996.5|41976.5|41987.8|41967.8|41996.5|41976.5|41987.8|41967.8|7
1736241180000|2025-01-07 09:13:00|41985.3|41965.3|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|11
1736241190000|2025-01-07 09:13:10|41986.7|41966.7|41975.3|41955.3|41989|41969|41975.3|41955.3|37
1736241200000|2025-01-07 09:13:20|41977.8|41957.8|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|0
1736241210000|2025-01-07 09:13:30|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|2
1736241230000|2025-01-07 09:13:50|41974.2|41954.2|41972.8|41952.8|41975.3|41955.3|41972.8|41952.8|4
1736241240000|2025-01-07 09:14:00|41970.3|41950.3|41970.3|41950.3|41972.8|41952.8|41967.8|41947.8|5
1736241250000|2025-01-07 09:14:10|41969.2|41949.2|41972.8|41952.8|41972.8|41952.8|41967.8|41947.8|1
1736241260000|2025-01-07 09:14:20|||||||||1
1736241270000|2025-01-07 09:14:30|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|0
1736241290000|2025-01-07 09:14:50|||||||||1
1736241300000|2025-01-07 09:15:00|41979|41959|41977.8|41957.8|41982.8|41962.8|41977.8|41957.8|8
1736241320000|2025-01-07 09:15:20|41976.5|41956.5|41980.3|41960.3|41980.3|41960.3|41975.3|41955.3|2
1736241330000|2025-01-07 09:15:30|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41982.8|41962.8|6
1736241340000|2025-01-07 09:15:40|||||||||2
1736241350000|2025-01-07 09:15:50|41989|41969|41991.7|41971.7|41991.7|41971.7|41989|41969|0
1736241360000|2025-01-07 09:16:00|41992.8|41972.8|41987.8|41967.8|41992.8|41972.8|41987.8|41967.8|5
1736241370000|2025-01-07 09:16:10|41986.7|41966.7|41974|41954|41986.7|41966.7|41974|41954|4
1736241380000|2025-01-07 09:16:20|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|0
1736241390000|2025-01-07 09:16:30|41971.5|41951.5|41972.8|41952.8|41972.8|41952.8|41970.3|41950.3|11
1736241410000|2025-01-07 09:16:50|41969|41949|41970.3|41950.3|41972.8|41952.8|41969|41949|3
1736241420000|2025-01-07 09:17:00|41972.8|41952.8|41975.3|41955.3|41975.3|41955.3|41967.8|41947.8|4
1736241430000|2025-01-07 09:17:10|41976.7|41956.7|41985.3|41965.3|41985.3|41965.3|41976.7|41956.7|3
1736241440000|2025-01-07 09:17:20|41986.7|41966.7|41990.3|41970.3|41990.3|41970.3|41986.7|41966.7|1
1736241450000|2025-01-07 09:17:30|41991.5|41971.5|41995.3|41975.3|41995.3|41975.3|41991.5|41971.5|0
1736241460000|2025-01-07 09:17:40|41994|41974|41992.8|41972.8|41994|41974|41992.8|41972.8|0
1736241470000|2025-01-07 09:17:50|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|4
1736241480000|2025-01-07 09:18:00|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1736241500000|2025-01-07 09:18:20|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|6
1736241510000|2025-01-07 09:18:30|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1736241520000|2025-01-07 09:18:40|41991.7|41971.7|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|0
1736241530000|2025-01-07 09:18:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1736241540000|2025-01-07 09:19:00|||||||||5
1736241560000|2025-01-07 09:19:20|41986.5|41966.5|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|3
1736241570000|2025-01-07 09:19:30|41989|41969|41989|41969|41989|41969|41989|41969|1
1736241580000|2025-01-07 09:19:40|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|2
1736241590000|2025-01-07 09:19:50|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|3
1736241600000|2025-01-07 09:20:00|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|5
1736241610000|2025-01-07 09:20:10|41986.7|41966.7|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|0
1736241620000|2025-01-07 09:20:20|41984|41964|41972.8|41952.8|41984|41964|41972.8|41952.8|8
1736241630000|2025-01-07 09:20:30|||||||||2
1736241640000|2025-01-07 09:20:40|41977.8|41957.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|4
1736241650000|2025-01-07 09:20:50|41981.5|41961.5|41987.8|41967.8|41987.8|41967.8|41981.5|41961.5|0
1736241660000|2025-01-07 09:21:00|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|3
1736241670000|2025-01-07 09:21:10|41991.5|41971.5|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|2
1736241680000|2025-01-07 09:21:20|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736241690000|2025-01-07 09:21:30|41992.8|41972.8|41987.8|41967.8|41992.8|41972.8|41987.8|41967.8|5
1736241700000|2025-01-07 09:21:40|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|4
1736241710000|2025-01-07 09:21:50|41994|41974|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|2
1736241720000|2025-01-07 09:22:00|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|2
1736241730000|2025-01-07 09:22:10|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736241740000|2025-01-07 09:22:20|41986.5|41966.5|41982.8|41962.8|41986.5|41966.5|41982.8|41962.8|7
1736241750000|2025-01-07 09:22:30|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|2
1736241760000|2025-01-07 09:22:40|41979.2|41959.2|41982.8|41962.8|41982.8|41962.8|41979.2|41959.2|1
1736241770000|2025-01-07 09:22:50|41981.5|41961.5|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1736241780000|2025-01-07 09:23:00|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|0
1736241790000|2025-01-07 09:23:10|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|2
1736241800000|2025-01-07 09:23:20|||||||||7
1736241810000|2025-01-07 09:23:30|41984.2|41964.2|41985.3|41965.3|41985.3|41965.3|41984.2|41964.2|1
1736241830000|2025-01-07 09:23:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1736241840000|2025-01-07 09:24:00|41989.2|41969.2|41985.3|41965.3|41991.7|41971.7|41985.3|41965.3|4
1736241850000|2025-01-07 09:24:10|41986.7|41966.7|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|0
1736241860000|2025-01-07 09:24:20|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|0
1736241870000|2025-01-07 09:24:30|41991.5|41971.5|41990.3|41970.3|41991.5|41971.5|41990.3|41970.3|0
1736241880000|2025-01-07 09:24:40|41992.8|41972.8|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|0
1736241890000|2025-01-07 09:24:50|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|3
1736241900000|2025-01-07 09:25:00|41990.3|41970.3|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|2
1736241910000|2025-01-07 09:25:10|41982.8|41962.8|41981.7|41961.7|41982.8|41962.8|41981.7|41961.7|1
1736241920000|2025-01-07 09:25:20|41981.5|41961.5|41980.3|41960.3|41981.5|41961.5|41977.8|41957.8|3
1736241930000|2025-01-07 09:25:30|41981.7|41961.7|41982.8|41962.8|41982.8|41962.8|41981.7|41961.7|5
1736241940000|2025-01-07 09:25:40|||||||||2
1736241950000|2025-01-07 09:25:50|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1736241960000|2025-01-07 09:26:00|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|6
1736241970000|2025-01-07 09:26:10|41985.3|41965.3|41992.8|41972.8|41992.8|41972.8|41985.3|41965.3|11
1736241980000|2025-01-07 09:26:20|||||||||3
1736241990000|2025-01-07 09:26:30|41996.5|41976.5|42000.3|41980.3|42000.3|41980.3|41996.5|41976.5|3
1736242010000|2025-01-07 09:26:50|42001.5|41981.5|42002.8|41982.8|42002.8|41982.8|42001.5|41981.5|2
1736242020000|2025-01-07 09:27:00|42004|41984|42004|41984|42004|41984|42004|41984|1
1736242030000|2025-01-07 09:27:10|42002.8|41982.8|42002.8|41982.8|42004|41984|42002.8|41982.8|1
1736242040000|2025-01-07 09:27:20|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|8
1736242050000|2025-01-07 09:27:30|42006.5|41986.5|42022.8|42002.8|42022.8|42002.8|42006.5|41986.5|17
1736242060000|2025-01-07 09:27:40|42029|42009|42030.3|42010.3|42032.8|42012.8|42029|42009|4
1736242070000|2025-01-07 09:27:50|||||||||1
1736242080000|2025-01-07 09:28:00|42031.5|42011.5|42039.2|42019.2|42039.2|42019.2|42030.3|42010.3|31
1736242090000|2025-01-07 09:28:10|42037.8|42017.8|42047.8|42027.8|42047.8|42027.8|42037.8|42017.8|24
1736242100000|2025-01-07 09:28:20|42051.5|42031.5|42042.8|42022.8|42051.5|42031.5|42042.8|42022.8|33
1736242110000|2025-01-07 09:28:30|42040.3|42020.3|42040.3|42020.3|42041.7|42021.7|42037.8|42017.8|6
1736242120000|2025-01-07 09:28:40|42039|42019|42035.3|42015.3|42039|42019|42035.3|42015.3|23
1736242140000|2025-01-07 09:29:00|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|4
1736242150000|2025-01-07 09:29:10|42036.5|42016.5|42035.3|42015.3|42036.5|42016.5|42035.3|42015.3|3
1736242160000|2025-01-07 09:29:20|42034|42014|42032.8|42012.8|42035.3|42015.3|42032.8|42012.8|1
1736242170000|2025-01-07 09:29:30|42035.3|42015.3|42045.3|42025.3|42045.3|42025.3|42035.3|42015.3|9
1736242180000|2025-01-07 09:29:40|42046.7|42026.7|42047.8|42027.8|42047.8|42027.8|42046.7|42026.7|6
1736242190000|2025-01-07 09:29:50|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|1
1736242200000|2025-01-07 09:30:00|42042.8|42022.8|42035.3|42015.3|42042.8|42022.8|42035.3|42015.3|1
1736242210000|2025-01-07 09:30:10|42034|42014|42037.8|42017.8|42037.8|42017.8|42032.8|42012.8|8
1736242220000|2025-01-07 09:30:20|42039.2|42019.2|42037.8|42017.8|42040.3|42020.3|42037.8|42017.8|1
1736242230000|2025-01-07 09:30:30|||||||||3
1736242240000|2025-01-07 09:30:40|42039|42019|42035.3|42015.3|42039|42019|42035.3|42015.3|6
1736242250000|2025-01-07 09:30:50|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039.2|42019.2|20
1736242260000|2025-01-07 09:31:00|42042.8|42022.8|42037.8|42017.8|42047.8|42027.8|42037.8|42017.8|21
1736242270000|2025-01-07 09:31:10|42041.7|42021.7|42052.8|42032.8|42055.3|42035.3|42036.5|42016.5|9
1736242280000|2025-01-07 09:31:20|42054.2|42034.2|42052.8|42032.8|42054.2|42034.2|42051.7|42031.7|3
1736242290000|2025-01-07 09:31:30|42051.7|42031.7|42052.8|42032.8|42052.8|42032.8|42051.7|42031.7|0
1736242300000|2025-01-07 09:31:40|42054|42034|42067.8|42047.8|42067.8|42047.8|42054|42034|2
1736242310000|2025-01-07 09:31:50|42065.3|42045.3|42065.3|42045.3|42066.7|42046.7|42065.3|42045.3|3
1736242320000|2025-01-07 09:32:00|42066.7|42046.7|42067.8|42047.8|42067.8|42047.8|42065.3|42045.3|19
1736242330000|2025-01-07 09:32:10|42061.5|42041.5|42062.8|42042.8|42062.8|42042.8|42061.5|42041.5|5
1736242340000|2025-01-07 09:32:20|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42062.8|42042.8|7
1736242350000|2025-01-07 09:32:30|42066.5|42046.5|42067.8|42047.8|42067.8|42047.8|42066.5|42046.5|2
1736242360000|2025-01-07 09:32:40|42064.2|42044.2|42062.8|42042.8|42064.2|42044.2|42062.8|42042.8|2
1736242370000|2025-01-07 09:32:50|42065.1|42045.1|42067.8|42047.8|42067.8|42047.8|42065.1|42045.1|7
1736242380000|2025-01-07 09:33:00|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|3
1736242390000|2025-01-07 09:33:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42062.8|42042.8|4
1736242400000|2025-01-07 09:33:20|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|1
1736242410000|2025-01-07 09:33:30|42066.5|42046.5|42064.2|42044.2|42066.5|42046.5|42064.2|42044.2|3
1736242420000|2025-01-07 09:33:40|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|1
1736242430000|2025-01-07 09:33:50|42064|42044|42062.9|42042.9|42064|42044|42062.9|42042.9|2
1736242440000|2025-01-07 09:34:00|42061.5|42041.5|42057.9|42037.9|42061.5|42041.5|42057.9|42037.9|2
1736242450000|2025-01-07 09:34:10|42056.7|42036.7|42052.9|42032.9|42056.7|42036.7|42052.9|42032.9|2
1736242460000|2025-01-07 09:34:20|||||||||1
1736242470000|2025-01-07 09:34:30|42051.5|42031.5|42047.9|42027.9|42051.5|42031.5|42047.9|42027.9|5
1736242490000|2025-01-07 09:34:50|42050.6|42030.6|42052.9|42032.9|42052.9|42032.9|42050.6|42030.6|3
1736242500000|2025-01-07 09:35:00|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1736242510000|2025-01-07 09:35:10|42057.9|42037.9|42055.4|42035.4|42060.4|42040.4|42055.4|42035.4|6
1736242530000|2025-01-07 09:35:30|42056.7|42036.7|42057.9|42037.9|42057.9|42037.9|42056.7|42036.7|3
1736242540000|2025-01-07 09:35:40|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|7
1736242550000|2025-01-07 09:35:50|42055.4|42035.4|42051.7|42031.7|42055.4|42035.4|42051.7|42031.7|2
1736242560000|2025-01-07 09:36:00|42050.6|42030.6|42049.2|42029.2|42051.7|42031.7|42049.2|42029.2|2
1736242570000|2025-01-07 09:36:10|42047.9|42027.9|42049.2|42029.2|42049.2|42029.2|42045.4|42025.4|16
1736242580000|2025-01-07 09:36:20|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1736242590000|2025-01-07 09:36:30|42052.9|42032.9|42055.4|42035.4|42055.4|42035.4|42052.9|42032.9|0
1736242600000|2025-01-07 09:36:40|42057.9|42037.9|42062.9|42042.9|42062.9|42042.9|42057.9|42037.9|4
1736242620000|2025-01-07 09:37:00|42061.5|42041.5|42060.4|42040.4|42061.5|42041.5|42060.4|42040.4|0
1736242640000|2025-01-07 09:37:20|42062.7|42042.7|42066.7|42046.7|42066.7|42046.7|42062.7|42042.7|3
1736242650000|2025-01-07 09:37:30|||||||||1
1736242660000|2025-01-07 09:37:40|42067.9|42047.9|42075.4|42055.4|42075.4|42055.4|42067.9|42047.9|4
1736242670000|2025-01-07 09:37:50|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|10
1736242680000|2025-01-07 09:38:00|||||||||4
1736242690000|2025-01-07 09:38:10|42081.7|42061.7|42084.2|42064.2|42084.2|42064.2|42081.7|42061.7|5
1736242700000|2025-01-07 09:38:20|42082.9|42062.9|42081.5|42061.5|42082.9|42062.9|42081.5|42061.5|11
1736242710000|2025-01-07 09:38:30|42082.9|42062.9|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|6
1736242720000|2025-01-07 09:38:40|42082.9|42062.9|42077.9|42057.9|42082.9|42062.9|42077.9|42057.9|3
1736242730000|2025-01-07 09:38:50|42080.4|42060.4|42082.9|42062.9|42082.9|42062.9|42077.9|42057.9|2
1736242740000|2025-01-07 09:39:00|42084.2|42064.2|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|2
1736242750000|2025-01-07 09:39:10|42077.9|42057.9|42085.4|42065.4|42085.4|42065.4|42077.9|42057.9|30
1736242770000|2025-01-07 09:39:30|42082.7|42062.7|42080.4|42060.4|42082.7|42062.7|42080.4|42060.4|3
1736242780000|2025-01-07 09:39:40|42081.7|42061.7|42082.9|42062.9|42084.2|42064.2|42079|42059|21
1736242790000|2025-01-07 09:39:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42084|42064|0
1736242800000|2025-01-07 09:40:00|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|3
1736242810000|2025-01-07 09:40:10|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|4
1736242820000|2025-01-07 09:40:20|42086.5|42066.5|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|6
1736242830000|2025-01-07 09:40:30|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|4
1736242840000|2025-01-07 09:40:40|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|1
1736242850000|2025-01-07 09:40:50|42089|42069|42087.9|42067.9|42089|42069|42082.9|42062.9|9
1736242860000|2025-01-07 09:41:00|42089|42069|42092.9|42072.9|42092.9|42072.9|42089|42069|26
1736242870000|2025-01-07 09:41:10|42091.7|42071.7|42090.4|42070.4|42091.7|42071.7|42090.4|42070.4|1
1736242880000|2025-01-07 09:41:20|42087.9|42067.9|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|1
1736242890000|2025-01-07 09:41:30|42086.7|42066.7|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|1
1736242900000|2025-01-07 09:41:40|42087.9|42067.9|42082.9|42062.9|42087.9|42067.9|42080.4|42060.4|2
1736242910000|2025-01-07 09:41:50|42084.2|42064.2|42082.9|42062.9|42084.2|42064.2|42082.9|42062.9|0
1736242920000|2025-01-07 09:42:00|||||||||8
1736242930000|2025-01-07 09:42:10|42080.2|42060.2|42077.9|42057.9|42080.2|42060.2|42077.9|42057.9|8
1736242940000|2025-01-07 09:42:20|42075.4|42055.4|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|3
1736242950000|2025-01-07 09:42:30|42071.5|42051.5|42067.9|42047.9|42072.9|42052.9|42067.9|42047.9|2
1736242960000|2025-01-07 09:42:40|42065.4|42045.4|42062.9|42042.9|42065.4|42045.4|42062.9|42042.9|3
1736242970000|2025-01-07 09:42:50|42061.5|42041.5|42062.9|42042.9|42062.9|42042.9|42060.4|42040.4|1
1736242980000|2025-01-07 09:43:00|42061.5|42041.5|42060.4|42040.4|42061.5|42041.5|42060.4|42040.4|5
1736242990000|2025-01-07 09:43:10|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1736243000000|2025-01-07 09:43:20|||||||||2
1736243010000|2025-01-07 09:43:30|42060.4|42040.4|42065.6|42045.6|42065.6|42045.6|42060.4|42040.4|3
1736243020000|2025-01-07 09:43:40|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|3
1736243030000|2025-01-07 09:43:50|||||||||17
1736243040000|2025-01-07 09:44:00|42060.4|42040.4|42057.9|42037.9|42062.9|42042.9|42057.9|42037.9|7
1736243050000|2025-01-07 09:44:10|42056.5|42036.5|42055.4|42035.4|42056.5|42036.5|42055.4|42035.4|2
1736243060000|2025-01-07 09:44:20|42052.9|42032.9|42045.4|42025.4|42052.9|42032.9|42045.4|42025.4|7
1736243070000|2025-01-07 09:44:30|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|1
1736243080000|2025-01-07 09:44:40|42044.2|42024.2|42042.9|42022.9|42044.2|42024.2|42042.9|42022.9|1
1736243090000|2025-01-07 09:44:50|42041.5|42021.5|42040.4|42020.4|42041.5|42021.5|42040.4|42020.4|3
1736243100000|2025-01-07 09:45:00|42039|42019|42037.9|42017.9|42039.2|42019.2|42037.9|42017.9|10
1736243110000|2025-01-07 09:45:10|42040.2|42020.2|42037.9|42017.9|42042.9|42022.9|42037.9|42017.9|4
1736243120000|2025-01-07 09:45:20|42040.4|42020.4|42037.9|42017.9|42040.4|42020.4|42037.9|42017.9|6
1736243130000|2025-01-07 09:45:30|42036.5|42016.5|42032.9|42012.9|42036.5|42016.5|42030.4|42010.4|7
1736243140000|2025-01-07 09:45:40|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|0
1736243150000|2025-01-07 09:45:50|42039.2|42019.2|42040.4|42020.4|42040.4|42020.4|42039.2|42019.2|5
1736243160000|2025-01-07 09:46:00|42037.9|42017.9|42031.5|42011.5|42037.9|42017.9|42031.5|42011.5|13
1736243170000|2025-01-07 09:46:10|42027.7|42007.7|42027.7|42007.7|42029|42009|42027.7|42007.7|2
1736243180000|2025-01-07 09:46:20|42025.2|42005.2|42032.9|42012.9|42032.9|42012.9|42025.2|42005.2|2
1736243190000|2025-01-07 09:46:30|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|5
1736243200000|2025-01-07 09:46:40|42037.9|42017.9|42035.4|42015.4|42037.9|42017.9|42035.4|42015.4|1
1736243210000|2025-01-07 09:46:50|42036.7|42016.7|42035.4|42015.4|42036.7|42016.7|42035.4|42015.4|1
1736243220000|2025-01-07 09:47:00|42036.7|42016.7|42026.5|42006.5|42036.7|42016.7|42026.5|42006.5|10
1736243230000|2025-01-07 09:47:10|42027.9|42007.9|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|1
1736243240000|2025-01-07 09:47:20|42031.7|42011.7|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|2
1736243250000|2025-01-07 09:47:30|42031.5|42011.5|42030.4|42010.4|42031.5|42011.5|42030.4|42010.4|11
1736243260000|2025-01-07 09:47:40|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|7
1736243270000|2025-01-07 09:47:50|||||||||5
1736243290000|2025-01-07 09:48:10|42024|42004|42024|42004|42024|42004|42024|42004|2
1736243300000|2025-01-07 09:48:20|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1736243310000|2025-01-07 09:48:30|42026.5|42006.5|42026.5|42006.5|42027.9|42007.9|42026.5|42006.5|6
1736243320000|2025-01-07 09:48:40|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42026.5|42006.5|0
1736243330000|2025-01-07 09:48:50|42029.2|42009.2|42027.9|42007.9|42030.4|42010.4|42026.5|42006.5|12
1736243340000|2025-01-07 09:49:00|42026.5|42006.5|42024|42004|42026.5|42006.5|42024|42004|3
1736243350000|2025-01-07 09:49:10|42022.7|42002.7|42017.9|41997.9|42022.7|42002.7|42017.9|41997.9|3
1736243360000|2025-01-07 09:49:20|||||||||5
1736243370000|2025-01-07 09:49:30|42020.4|42000.4|42020.4|42000.4|42020.4|42000.4|42017.9|41997.9|2
1736243380000|2025-01-07 09:49:40|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|3
1736243390000|2025-01-07 09:49:50|42020.4|42000.4|42021.7|42001.7|42022.9|42002.9|42017.9|41997.9|2
1736243400000|2025-01-07 09:50:00|42022.9|42002.9|42027.9|42007.9|42027.9|42007.9|42022.9|42002.9|1
1736243410000|2025-01-07 09:50:10|42026.5|42006.5|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|1
1736243420000|2025-01-07 09:50:20|42029.2|42009.2|42025.4|42005.4|42030.4|42010.4|42025.4|42005.4|1
1736243430000|2025-01-07 09:50:30|42026.7|42006.7|42030.4|42010.4|42030.4|42010.4|42026.7|42006.7|0
1736243440000|2025-01-07 09:50:40|42031.7|42011.7|42037.9|42017.9|42037.9|42017.9|42031.7|42011.7|2
1736243450000|2025-01-07 09:50:50|42036.7|42016.7|42032.9|42012.9|42037.9|42017.9|42032.9|42012.9|3
1736243460000|2025-01-07 09:51:00|42034.2|42014.2|42030.4|42010.4|42035.4|42015.4|42027.9|42007.9|0
1736243470000|2025-01-07 09:51:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|0
1736243480000|2025-01-07 09:51:20|42031.5|42011.5|42032.9|42012.9|42032.9|42012.9|42031.5|42011.5|0
1736243510000|2025-01-07 09:51:50|42035.4|42015.4|42036.7|42016.7|42036.7|42016.7|42035.4|42015.4|0
1736243520000|2025-01-07 09:52:00|42035.4|42015.4|42035.4|42015.4|42036.7|42016.7|42035.4|42015.4|3
1736243530000|2025-01-07 09:52:10|42036.5|42016.5|42040.4|42020.4|42040.4|42020.4|42036.5|42016.5|1
1736243540000|2025-01-07 09:52:20|42037.9|42017.9|42040.4|42020.4|42040.4|42020.4|42037.9|42017.9|1
1736243560000|2025-01-07 09:52:40|||||||||2
1736243580000|2025-01-07 09:53:00|42042.9|42022.9|42060.4|42040.4|42060.4|42040.4|42042.9|42022.9|106
1736243590000|2025-01-07 09:53:10|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|1
1736243600000|2025-01-07 09:53:20|42061.7|42041.7|42065.4|42045.4|42065.4|42045.4|42061.7|42041.7|7
1736243620000|2025-01-07 09:53:40|42064.2|42044.2|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|1
1736243630000|2025-01-07 09:53:50|42062.9|42042.9|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|0
1736243640000|2025-01-07 09:54:00|42064|42044|42059|42039|42064|42044|42057.7|42037.7|6
1736243650000|2025-01-07 09:54:10|42056.3|42036.3|42055.2|42035.2|42056.3|42036.3|42055.2|42035.2|1
1736243660000|2025-01-07 09:54:20|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|2
1736243670000|2025-01-07 09:54:30|42055.2|42035.2|42049.2|42029.2|42055.2|42035.2|42049.2|42029.2|11
1736243680000|2025-01-07 09:54:40|||||||||1
1736243690000|2025-01-07 09:54:50|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|3
1736243700000|2025-01-07 09:55:00|42045.2|42025.2|42032.9|42012.9|42045.2|42025.2|42032.9|42012.9|2
1736243710000|2025-01-07 09:55:10|42034.2|42014.2|42027.9|42007.9|42035.4|42015.4|42027.9|42007.9|8
1736243720000|2025-01-07 09:55:20|42029|42009|42030.4|42010.4|42030.4|42010.4|42027.7|42007.7|5
1736243730000|2025-01-07 09:55:30|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|0
1736243740000|2025-01-07 09:55:40|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|0
1736243750000|2025-01-07 09:55:50|42034|42014|42035.4|42015.4|42035.4|42015.4|42034|42014|1
1736243760000|2025-01-07 09:56:00|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|1
1736243770000|2025-01-07 09:56:10|42031.7|42011.7|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|0
1736243780000|2025-01-07 09:56:20|42031.7|42011.7|42030.4|42010.4|42031.7|42011.7|42022.9|42002.9|11
1736243790000|2025-01-07 09:56:30|42032.9|42012.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|1
1736243800000|2025-01-07 09:56:40|42040.4|42020.4|42045.4|42025.4|42045.4|42025.4|42040.4|42020.4|6
1736243810000|2025-01-07 09:56:50|42042.9|42022.9|42042.9|42022.9|42045.4|42025.4|42042.9|42022.9|0
1736243820000|2025-01-07 09:57:00|42044.2|42024.2|42045.4|42025.4|42045.4|42025.4|42042.9|42022.9|4
1736243830000|2025-01-07 09:57:10|42047.9|42027.9|42045.4|42025.4|42047.9|42027.9|42045.4|42025.4|5
1736243840000|2025-01-07 09:57:20|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|0
1736243850000|2025-01-07 09:57:30|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|0
1736243860000|2025-01-07 09:57:40|42046.8|42026.8|42047.9|42027.9|42047.9|42027.9|42046.8|42026.8|12
1736243870000|2025-01-07 09:57:50|||||||||2
1736243880000|2025-01-07 09:58:00|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1736243890000|2025-01-07 09:58:10|42047.9|42027.9|42050.4|42030.4|42050.4|42030.4|42047.9|42027.9|0
1736243920000|2025-01-07 09:58:40|42047.9|42027.9|42047.9|42027.9|42050.4|42030.4|42047.9|42027.9|1
1736243930000|2025-01-07 09:58:50|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|9
1736243940000|2025-01-07 09:59:00|42047.9|42027.9|42050.4|42030.4|42050.4|42030.4|42047.9|42027.9|6
1736243950000|2025-01-07 09:59:10|42049.1|42029.1|42047.9|42027.9|42049.1|42029.1|42047.9|42027.9|0
1736243960000|2025-01-07 09:59:20|42049.3|42029.3|42047.9|42027.9|42050.4|42030.4|42047.9|42027.9|0
1736243970000|2025-01-07 09:59:30|42049.3|42029.3|42047.9|42027.9|42052.9|42032.9|42047.9|42027.9|2
1736243980000|2025-01-07 09:59:40|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|2
1736243990000|2025-01-07 09:59:50|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|4
1736244000000|2025-01-07 10:00:00|42046.6|42026.6|42032.9|42012.9|42046.6|42026.6|42032.9|42012.9|6
1736244010000|2025-01-07 10:00:10|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42032.9|42012.9|1
1736244020000|2025-01-07 10:00:20|42036.8|42016.8|42027.9|42007.9|42037.9|42017.9|42027.9|42007.9|7
1736244030000|2025-01-07 10:00:30|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|2
1736244040000|2025-01-07 10:00:40|42030.4|42010.4|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|0
1736244050000|2025-01-07 10:00:50|42029.3|42009.3|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|17
1736244060000|2025-01-07 10:01:00|42031.8|42011.8|42037.9|42017.9|42040.4|42020.4|42031.8|42011.8|10
1736244080000|2025-01-07 10:01:20|42036.6|42016.6|42030.4|42010.4|42036.6|42016.6|42030.4|42010.4|3
1736244090000|2025-01-07 10:01:30|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|0
1736244100000|2025-01-07 10:01:40|42029.3|42009.3|42022.9|42002.9|42030.4|42010.4|42022.9|42002.9|7
1736244120000|2025-01-07 10:02:00|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|3
1736244130000|2025-01-07 10:02:10|42029.3|42009.3|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|3
1736244150000|2025-01-07 10:02:30|42025.4|42005.4|42017.9|41997.9|42025.4|42005.4|42017.9|41997.9|5
1736244160000|2025-01-07 10:02:40|42016.6|41996.6|42015.4|41995.4|42016.6|41996.6|42015.4|41995.4|0
1736244180000|2025-01-07 10:03:00|42012.9|41992.9|42010.4|41990.4|42015.4|41995.4|42010.4|41990.4|15
1736244190000|2025-01-07 10:03:10|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42005.4|41985.4|0
1736244200000|2025-01-07 10:03:20|42006.8|41986.8|41997.9|41977.9|42006.8|41986.8|41997.9|41977.9|13
1736244210000|2025-01-07 10:03:30|41996.6|41976.6|41995.4|41975.4|41996.6|41976.6|41995.4|41975.4|1
1736244220000|2025-01-07 10:03:40|41992.9|41972.9|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|7
1736244230000|2025-01-07 10:03:50|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1736244240000|2025-01-07 10:04:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|0
1736244250000|2025-01-07 10:04:10|41989.1|41969.1|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|4
1736244270000|2025-01-07 10:04:30|41991.6|41971.6|41992.9|41972.9|41994.3|41974.3|41991.6|41971.6|2
1736244280000|2025-01-07 10:04:40|41994.3|41974.3|41990.4|41970.4|41995.4|41975.4|41987.9|41967.9|1
1736244290000|2025-01-07 10:04:50|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1736244300000|2025-01-07 10:05:00|41987.9|41967.9|41997.9|41977.9|41997.9|41977.9|41987.9|41967.9|6
1736244310000|2025-01-07 10:05:10|41995.4|41975.4|42014.5|41994.5|42014.5|41994.5|41995.4|41975.4|13
1736244320000|2025-01-07 10:05:20|42013.1|41993.1|42014.5|41994.5|42014.5|41994.5|42013.1|41993.1|1
1736244330000|2025-01-07 10:05:30|42013.1|41993.1|42021.8|42001.8|42021.8|42001.8|42013.1|41993.1|3
1736244340000|2025-01-07 10:05:40|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1736244350000|2025-01-07 10:05:50|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|1
1736244360000|2025-01-07 10:06:00|42022.9|42002.9|42020.2|42000.2|42022.9|42002.9|42019.1|41999.1|6
1736244370000|2025-01-07 10:06:10|42021.6|42001.6|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|5
1736244380000|2025-01-07 10:06:20|42021.6|42001.6|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|2
1736244390000|2025-01-07 10:06:30|42020.4|42000.4|42020.4|42000.4|42024.1|42004.1|42020.4|42000.4|2
1736244400000|2025-01-07 10:06:40|42019.1|41999.1|42020.4|42000.4|42020.4|42000.4|42019.1|41999.1|3
1736244410000|2025-01-07 10:06:50|||||||||2
1736244420000|2025-01-07 10:07:00|42017.9|41997.9|42024.3|42004.3|42024.3|42004.3|42016.6|41996.6|24
1736244430000|2025-01-07 10:07:10|42023.1|42003.1|42024.3|42004.3|42024.3|42004.3|42021.8|42001.8|1
1736244440000|2025-01-07 10:07:20|42021.8|42001.8|42020.4|42000.4|42021.8|42001.8|42020.4|42000.4|2
1736244450000|2025-01-07 10:07:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|0
1736244460000|2025-01-07 10:07:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|2
1736244470000|2025-01-07 10:07:50|42017.9|41997.9|42014.1|41994.1|42017.9|41997.9|42014.1|41994.1|1
1736244480000|2025-01-07 10:08:00|42015.4|41995.4|42020.4|42000.4|42020.4|42000.4|42015.4|41995.4|13
1736244490000|2025-01-07 10:08:10|42021.6|42001.6|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|0
1736244500000|2025-01-07 10:08:20|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42021.6|42001.6|0
1736244510000|2025-01-07 10:08:30|||||||||3
1736244540000|2025-01-07 10:09:00|42024.3|42004.3|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|1
1736244550000|2025-01-07 10:09:10|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|2
1736244560000|2025-01-07 10:09:20|42028.1|42008.1|42025.4|42005.4|42028.1|42008.1|42025.4|42005.4|0
1736244570000|2025-01-07 10:09:30|42027.9|42007.9|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|1
1736244580000|2025-01-07 10:09:40|42029.3|42009.3|42032.9|42012.9|42032.9|42012.9|42029.3|42009.3|3
1736244590000|2025-01-07 10:09:50|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|3
1736244600000|2025-01-07 10:10:00|42038.1|42018.1|42040.4|42020.4|42042.9|42022.9|42038.1|42018.1|8
1736244610000|2025-01-07 10:10:10|42041.8|42021.8|42042.9|42022.9|42042.9|42022.9|42041.8|42021.8|2
1736244620000|2025-01-07 10:10:20|42040.4|42020.4|42039.1|42019.1|42040.4|42020.4|42039.1|42019.1|1
1736244630000|2025-01-07 10:10:30|42040.4|42020.4|42044.1|42024.1|42044.1|42024.1|42040.4|42020.4|0
1736244650000|2025-01-07 10:10:50|42050.4|42030.4|42050.4|42030.4|42055.4|42035.4|42050.4|42030.4|2
1736244660000|2025-01-07 10:11:00|42052.9|42032.9|42052.9|42032.9|42055.4|42035.4|42052.9|42032.9|0
1736244670000|2025-01-07 10:11:10|42055.4|42035.4|42052.9|42032.9|42055.4|42035.4|42050.4|42030.4|0
1736244690000|2025-01-07 10:11:30|42055.4|42035.4|42062.9|42042.9|42062.9|42042.9|42055.4|42035.4|2
1736244700000|2025-01-07 10:11:40|42060.4|42040.4|42065.4|42045.4|42065.4|42045.4|42057.9|42037.9|3
1736244710000|2025-01-07 10:11:50|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|0
1736244720000|2025-01-07 10:12:00|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42057.9|42037.9|2
1736244730000|2025-01-07 10:12:10|42062.9|42042.9|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|4
1736244740000|2025-01-07 10:12:20|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1736244750000|2025-01-07 10:12:30|42065.4|42045.4|42065.4|42045.4|42070.4|42050.4|42065.4|42045.4|23
1736244760000|2025-01-07 10:12:40|42066.8|42046.8|42068.1|42048.1|42071.8|42051.8|42066.8|42046.8|20
1736244770000|2025-01-07 10:12:50|42069.5|42049.5|42073.1|42053.1|42073.1|42053.1|42069.5|42049.5|0
1736244780000|2025-01-07 10:13:00|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|6
1736244790000|2025-01-07 10:13:10|42073.1|42053.1|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|0
1736244800000|2025-01-07 10:13:20|42077|42057|42075.6|42055.6|42078.1|42058.1|42075.6|42055.6|1
1736244810000|2025-01-07 10:13:30|42073.1|42053.1|42070.6|42050.6|42073.1|42053.1|42070.6|42050.6|9
1736244820000|2025-01-07 10:13:40|42072|42052|42058.1|42038.1|42074.3|42054.3|42058.1|42038.1|9
1736244830000|2025-01-07 10:13:50|42063.1|42043.1|42065.4|42045.4|42065.4|42045.4|42062|42042|7
1736244840000|2025-01-07 10:14:00|42064.1|42044.1|42064.5|42044.5|42067.9|42047.9|42057.9|42037.9|32
1736244850000|2025-01-07 10:14:10|42067|42047|42069.7|42049.7|42069.7|42049.7|42065.8|42045.8|1
1736244860000|2025-01-07 10:14:20|42068.5|42048.5|42065.8|42045.8|42068.5|42048.5|42065.8|42045.8|1
1736244870000|2025-01-07 10:14:30|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|2
1736244880000|2025-01-07 10:14:40|42067|42047|42065.8|42045.8|42068.3|42048.3|42063.3|42043.3|8
1736244890000|2025-01-07 10:14:50|42067|42047|42068.3|42048.3|42068.3|42048.3|42065.8|42045.8|1
1736244900000|2025-01-07 10:15:00|||||||||8
1736244910000|2025-01-07 10:15:10|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|18
1736244920000|2025-01-07 10:15:20|42071|42051|42069.7|42049.7|42072.2|42052.2|42069.7|42049.7|0
1736244930000|2025-01-07 10:15:30|42071|42051|42069.7|42049.7|42071|42051|42069.7|42049.7|0
1736244940000|2025-01-07 10:15:40|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|0
1736244960000|2025-01-07 10:16:00|42073.5|42053.5|42085.8|42065.8|42088.3|42068.3|42073.5|42053.5|16
1736244970000|2025-01-07 10:16:10|42088.3|42068.3|42085.8|42065.8|42088.3|42068.3|42083.3|42063.3|1
1736244990000|2025-01-07 10:16:30|42084.5|42064.5|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|0
1736245000000|2025-01-07 10:16:40|42082.2|42062.2|42080.8|42060.8|42082.2|42062.2|42080.8|42060.8|0
1736245010000|2025-01-07 10:16:50|42079.5|42059.5|42075.8|42055.8|42079.5|42059.5|42075.8|42055.8|6
1736245020000|2025-01-07 10:17:00|42073.3|42053.3|42067|42047|42073.3|42053.3|42065.8|42045.8|10
1736245030000|2025-01-07 10:17:10|42068.3|42048.3|42063.3|42043.3|42068.3|42048.3|42063.3|42043.3|1
1736245040000|2025-01-07 10:17:20|42064.7|42044.7|42065.8|42045.8|42068.3|42048.3|42064.7|42044.7|3
1736245050000|2025-01-07 10:17:30|42068.3|42048.3|42073.3|42053.3|42073.3|42053.3|42068.3|42048.3|3
1736245060000|2025-01-07 10:17:40|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|4
1736245070000|2025-01-07 10:17:50|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|0
1736245080000|2025-01-07 10:18:00|42073.3|42053.3|42070.8|42050.8|42075.8|42055.8|42070.8|42050.8|1
1736245090000|2025-01-07 10:18:10|42073.3|42053.3|42075.8|42055.8|42075.8|42055.8|42073.3|42053.3|2
1736245100000|2025-01-07 10:18:20|||||||||6
1736245110000|2025-01-07 10:18:30|42077.2|42057.2|42078.3|42058.3|42078.3|42058.3|42077.2|42057.2|1
1736245120000|2025-01-07 10:18:40|42079.5|42059.5|42080.8|42060.8|42080.8|42060.8|42079.5|42059.5|3
1736245130000|2025-01-07 10:18:50|42082.2|42062.2|42087.2|42067.2|42087.2|42067.2|42082.2|42062.2|3
1736245140000|2025-01-07 10:19:00|||||||||1
1736245150000|2025-01-07 10:19:10|||||||||1
1736245160000|2025-01-07 10:19:20|||||||||1
1736245180000|2025-01-07 10:19:40|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|0
1736245190000|2025-01-07 10:19:50|42085.8|42065.8|42085.8|42065.8|42088.3|42068.3|42085.8|42065.8|3
1736245200000|2025-01-07 10:20:00|42087.2|42067.2|42085.8|42065.8|42087.2|42067.2|42085.8|42065.8|0
1736245210000|2025-01-07 10:20:10|||||||||1
1736245220000|2025-01-07 10:20:20|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|2
1736245230000|2025-01-07 10:20:30|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|3
1736245240000|2025-01-07 10:20:40|42085.8|42065.8|42082|42062|42085.8|42065.8|42082|42062|2
1736245250000|2025-01-07 10:20:50|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42080.8|42060.8|0
1736245260000|2025-01-07 10:21:00|42085.8|42065.8|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|1
1736245270000|2025-01-07 10:21:10|||||||||1
1736245290000|2025-01-07 10:21:30|42082|42062|42073.3|42053.3|42082|42062|42073.3|42053.3|5
1736245300000|2025-01-07 10:21:40|42070.8|42050.8|42068.3|42048.3|42073.3|42053.3|42068.3|42048.3|2
1736245310000|2025-01-07 10:21:50|42069.5|42049.5|42068.3|42048.3|42069.5|42049.5|42068.3|42048.3|5
1736245320000|2025-01-07 10:22:00|42064.5|42044.5|42063.3|42043.3|42064.5|42044.5|42060.8|42040.8|5
1736245330000|2025-01-07 10:22:10|42062|42042|42058.3|42038.3|42062|42042|42058.3|42038.3|2
1736245340000|2025-01-07 10:22:20|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1736245350000|2025-01-07 10:22:30|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|2
1736245360000|2025-01-07 10:22:40|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1736245370000|2025-01-07 10:22:50|42053.3|42033.3|42055.8|42035.8|42055.8|42035.8|42053.3|42033.3|0
1736245380000|2025-01-07 10:23:00|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|0
1736245390000|2025-01-07 10:23:10|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1736245400000|2025-01-07 10:23:20|42054.7|42034.7|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|0
1736245410000|2025-01-07 10:23:30|42057|42037|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|2
1736245420000|2025-01-07 10:23:40|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42055.9|42035.9|1
1736245430000|2025-01-07 10:23:50|42062.2|42042.2|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|0
1736245440000|2025-01-07 10:24:00|42058.6|42038.6|42058.4|42038.4|42059.7|42039.7|42057.2|42037.2|0
1736245450000|2025-01-07 10:24:10|42058.6|42038.6|42058.4|42038.4|42060.9|42040.9|42057.2|42037.2|2
1736245460000|2025-01-07 10:24:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|1
1736245470000|2025-01-07 10:24:30|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1736245480000|2025-01-07 10:24:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|1
1736245490000|2025-01-07 10:24:50|42052|42032|42052|42032|42052|42032|42052|42032|7
1736245500000|2025-01-07 10:25:00|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|2
1736245510000|2025-01-07 10:25:10|42047.2|42027.2|42048.4|42028.4|42048.4|42028.4|42045.9|42025.9|0
1736245530000|2025-01-07 10:25:30|42047.2|42027.2|42048.4|42028.4|42048.4|42028.4|42045.9|42025.9|2
1736245540000|2025-01-07 10:25:40|42049.7|42029.7|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|9
1736245550000|2025-01-07 10:25:50|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|5
1736245560000|2025-01-07 10:26:00|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42042|42022|4
1736245570000|2025-01-07 10:26:10|42045.9|42025.9|42044.5|42024.5|42045.9|42025.9|42040.9|42020.9|2
1736245580000|2025-01-07 10:26:20|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1736245590000|2025-01-07 10:26:30|||||||||2
1736245600000|2025-01-07 10:26:40|42044.7|42024.7|42047.2|42027.2|42047.2|42027.2|42044.7|42024.7|6
1736245610000|2025-01-07 10:26:50|42048.6|42028.6|42052.2|42032.2|42052.2|42032.2|42048.6|42028.6|1
1736245620000|2025-01-07 10:27:00|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1736245630000|2025-01-07 10:27:10|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|3
1736245640000|2025-01-07 10:27:20|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|1
1736245650000|2025-01-07 10:27:30|42059.7|42039.7|42058.4|42038.4|42059.7|42039.7|42058.4|42038.4|0
1736245660000|2025-01-07 10:27:40|42057|42037|42057|42037|42057|42037|42057|42037|5
1736245670000|2025-01-07 10:27:50|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|1
1736245700000|2025-01-07 10:28:20|42059.5|42039.5|42063.4|42043.4|42063.4|42043.4|42059.5|42039.5|1
1736245710000|2025-01-07 10:28:30|42064.5|42044.5|42065.9|42045.9|42065.9|42045.9|42064.5|42044.5|1
1736245720000|2025-01-07 10:28:40|42064.5|42044.5|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1736245730000|2025-01-07 10:28:50|42065.9|42045.9|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|1
1736245740000|2025-01-07 10:29:00|42065.9|42045.9|42058.4|42038.4|42065.9|42045.9|42058.4|42038.4|18
1736245750000|2025-01-07 10:29:10|42057|42037|42055.9|42035.9|42057|42037|42055.9|42035.9|1
1736245770000|2025-01-07 10:29:30|42054.7|42034.7|42050.7|42030.7|42054.7|42034.7|42050.7|42030.7|1
1736245780000|2025-01-07 10:29:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42050.9|42030.9|2
1736245790000|2025-01-07 10:29:50|||||||||1
1736245800000|2025-01-07 10:30:00|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|5
1736245820000|2025-01-07 10:30:20|||||||||1
1736245830000|2025-01-07 10:30:30|42055.9|42035.9|42053.4|42033.4|42058.4|42038.4|42053.4|42033.4|4
1736245840000|2025-01-07 10:30:40|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|0
1736245850000|2025-01-07 10:30:50|||||||||1
1736245860000|2025-01-07 10:31:00|||||||||3
1736245870000|2025-01-07 10:31:10|42060.9|42040.9|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|2
1736245880000|2025-01-07 10:31:20|||||||||2
1736245890000|2025-01-07 10:31:30|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|6
1736245900000|2025-01-07 10:31:40|42054.5|42034.5|42058.4|42038.4|42058.4|42038.4|42054.5|42034.5|0
1736245910000|2025-01-07 10:31:50|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|3
1736245920000|2025-01-07 10:32:00|42068.4|42048.4|42070.9|42050.9|42073.4|42053.4|42068.4|42048.4|12
1736245930000|2025-01-07 10:32:10|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|0
1736245960000|2025-01-07 10:32:40|42070.9|42050.9|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|1
1736245970000|2025-01-07 10:32:50|42076.1|42056.1|42087.2|42067.2|42087.2|42067.2|42076.1|42056.1|13
1736245980000|2025-01-07 10:33:00|42084.7|42064.7|42078.4|42058.4|42084.7|42064.7|42078.4|42058.4|4
1736245990000|2025-01-07 10:33:10|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|2
1736246010000|2025-01-07 10:33:30|42078.4|42058.4|42075.9|42055.9|42078.4|42058.4|42075.9|42055.9|0
1736246030000|2025-01-07 10:33:50|42077|42057|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|2
1736246040000|2025-01-07 10:34:00|||||||||1
1736246050000|2025-01-07 10:34:10|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|5
1736246060000|2025-01-07 10:34:20|42073.4|42053.4|42073.4|42053.4|42075.9|42055.9|42073.4|42053.4|1
1736246070000|2025-01-07 10:34:30|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|2
1736246080000|2025-01-07 10:34:40|42073.4|42053.4|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|4
1736246090000|2025-01-07 10:34:50|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|3
1736246100000|2025-01-07 10:35:00|42072|42052|42070.9|42050.9|42072|42052|42070.9|42050.9|0
1736246110000|2025-01-07 10:35:10|42072.2|42052.2|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|2
1736246120000|2025-01-07 10:35:20|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|0
1736246130000|2025-01-07 10:35:30|42073.4|42053.4|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|0
1736246140000|2025-01-07 10:35:40|42073.4|42053.4|42073.4|42053.4|42075.9|42055.9|42073.4|42053.4|0
1736246150000|2025-01-07 10:35:50|42074.7|42054.7|42073.4|42053.4|42074.7|42054.7|42073.4|42053.4|1
1736246160000|2025-01-07 10:36:00|42074.7|42054.7|42075.9|42055.9|42075.9|42055.9|42074.7|42054.7|2
1736246190000|2025-01-07 10:36:30|42077.2|42057.2|42078.4|42058.4|42078.4|42058.4|42077.2|42057.2|2
1736246210000|2025-01-07 10:36:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|0
1736246220000|2025-01-07 10:37:00|42079.5|42059.5|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|5
1736246230000|2025-01-07 10:37:10|42080.9|42060.9|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|3
1736246240000|2025-01-07 10:37:20|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|0
1736246250000|2025-01-07 10:37:30|42083.4|42063.4|42078.4|42058.4|42083.4|42063.4|42078.4|42058.4|2
1736246260000|2025-01-07 10:37:40|42080.9|42060.9|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|0
1736246270000|2025-01-07 10:37:50|42080.9|42060.9|42083.4|42063.4|42083.4|42063.4|42079.5|42059.5|0
1736246280000|2025-01-07 10:38:00|42082|42062|42083.4|42063.4|42083.4|42063.4|42080.9|42060.9|4
1736246290000|2025-01-07 10:38:10|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|2
1736246300000|2025-01-07 10:38:20|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|1
1736246310000|2025-01-07 10:38:30|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1736246330000|2025-01-07 10:38:50|42084.7|42064.7|42085.9|42065.9|42085.9|42065.9|42084.7|42064.7|1
1736246340000|2025-01-07 10:39:00|42084.5|42064.5|42083.4|42063.4|42084.5|42064.5|42083.4|42063.4|0
1736246350000|2025-01-07 10:39:10|42084.5|42064.5|42083.4|42063.4|42084.5|42064.5|42083.4|42063.4|1
1736246360000|2025-01-07 10:39:20|42085.9|42065.9|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|0
1736246380000|2025-01-07 10:39:40|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42080.9|42060.9|3
1736246390000|2025-01-07 10:39:50|||||||||1
1736246400000|2025-01-07 10:40:00|42090.9|42070.9|42094.7|42074.7|42095.9|42075.9|42090.9|42070.9|11
1736246410000|2025-01-07 10:40:10|42093.4|42073.4|42094.7|42074.7|42095.9|42075.9|42093.4|42073.4|7
1736246420000|2025-01-07 10:40:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|1
1736246430000|2025-01-07 10:40:30|42094.5|42074.5|42093.4|42073.4|42095.9|42075.9|42090.9|42070.9|7
1736246440000|2025-01-07 10:40:40|42092.2|42072.2|42093.4|42073.4|42093.4|42073.4|42090.9|42070.9|2
1736246450000|2025-01-07 10:40:50|42094.7|42074.7|42095.9|42075.9|42095.9|42075.9|42094.7|42074.7|2
1736246460000|2025-01-07 10:41:00|42098.4|42078.4|42110.9|42090.9|42110.9|42090.9|42098.4|42078.4|32
1736246470000|2025-01-07 10:41:10|42109.7|42089.7|42108.4|42088.4|42109.7|42089.7|42108.4|42088.4|2
1736246490000|2025-01-07 10:41:30|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42104.5|42084.5|9
1736246500000|2025-01-07 10:41:40|||||||||6
1736246510000|2025-01-07 10:41:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|4
1736246520000|2025-01-07 10:42:00|42104.5|42084.5|42103.4|42083.4|42104.5|42084.5|42103.4|42083.4|3
1736246550000|2025-01-07 10:42:30|42102.2|42082.2|42100.9|42080.9|42102.2|42082.2|42100.9|42080.9|1
1736246560000|2025-01-07 10:42:40|42102|42082|42103.4|42083.4|42103.4|42083.4|42102|42082|0
1736246570000|2025-01-07 10:42:50|42102|42082|42098.4|42078.4|42102|42082|42098.4|42078.4|7
1736246580000|2025-01-07 10:43:00|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|2
1736246590000|2025-01-07 10:43:10|42092|42072|42092|42072|42093.4|42073.4|42092|42072|3
1736246600000|2025-01-07 10:43:20|42090.9|42070.9|42090.9|42070.9|42093.4|42073.4|42090.9|42070.9|0
1736246610000|2025-01-07 10:43:30|42092.2|42072.2|42095.9|42075.9|42095.9|42075.9|42092.2|42072.2|6
1736246620000|2025-01-07 10:43:40|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|2
1736246640000|2025-01-07 10:44:00|||||||||2
1736246650000|2025-01-07 10:44:10|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|2
1736246670000|2025-01-07 10:44:30|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1736246690000|2025-01-07 10:44:50|42094.5|42074.5|42095.9|42075.9|42095.9|42075.9|42094.5|42074.5|3
1736246700000|2025-01-07 10:45:00|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1736246740000|2025-01-07 10:45:40|42092|42072|42090.9|42070.9|42092|42072|42090.9|42070.9|9
1736246750000|2025-01-07 10:45:50|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1736246760000|2025-01-07 10:46:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1736246770000|2025-01-07 10:46:10|42080.7|42060.7|42094.5|42074.5|42094.5|42074.5|42080.7|42060.7|15
1736246780000|2025-01-07 10:46:20|42097|42077|42100.9|42080.9|42100.9|42080.9|42097|42077|15
1736246790000|2025-01-07 10:46:30|42103.4|42083.4|42104.5|42084.5|42105.9|42085.9|42103.4|42083.4|5
1736246800000|2025-01-07 10:46:40|42107|42087|42108.4|42088.4|42108.4|42088.4|42104.5|42084.5|2
1736246820000|2025-01-07 10:47:00|||||||||1
1736246830000|2025-01-07 10:47:10|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|9
1736246840000|2025-01-07 10:47:20|42107.1|42087.1|42104.6|42084.6|42107.1|42087.1|42104.6|42084.6|3
1736246850000|2025-01-07 10:47:30|||||||||1
1736246860000|2025-01-07 10:47:40|42103.2|42083.2|42102.1|42082.1|42103.2|42083.2|42102.1|42082.1|0
1736246870000|2025-01-07 10:47:50|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|3
1736246880000|2025-01-07 10:48:00|42098.2|42078.2|42098.2|42078.2|42099.6|42079.6|42097.1|42077.1|1
1736246890000|2025-01-07 10:48:10|42099.6|42079.6|42098.4|42078.4|42099.6|42079.6|42097.1|42077.1|1
1736246900000|2025-01-07 10:48:20|42097.1|42077.1|42098.4|42078.4|42099.6|42079.6|42097.1|42077.1|1
1736246910000|2025-01-07 10:48:30|42102.1|42082.1|42098.4|42078.4|42102.1|42082.1|42098.4|42078.4|3
1736246930000|2025-01-07 10:48:50|42097.1|42077.1|42097.1|42077.1|42098.4|42078.4|42097.1|42077.1|0
1736246940000|2025-01-07 10:49:00|42098.4|42078.4|42102.1|42082.1|42102.1|42082.1|42097.1|42077.1|3
1736246960000|2025-01-07 10:49:20|42104.6|42084.6|42102.1|42082.1|42104.6|42084.6|42102.1|42082.1|1
1736246970000|2025-01-07 10:49:30|42104.6|42084.6|42102.1|42082.1|42104.6|42084.6|42102.1|42082.1|2
1736246980000|2025-01-07 10:49:40|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|0
1736246990000|2025-01-07 10:49:50|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42105.9|42085.9|1
1736247000000|2025-01-07 10:50:00|||||||||1
1736247010000|2025-01-07 10:50:10|||||||||2
1736247020000|2025-01-07 10:50:20|42107.3|42087.3|42099.6|42079.6|42108.4|42088.4|42099.6|42079.6|9
1736247040000|2025-01-07 10:50:40|42102.1|42082.1|42103.4|42083.4|42103.4|42083.4|42102.1|42082.1|2
1736247060000|2025-01-07 10:51:00|42102.1|42082.1|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|3
1736247080000|2025-01-07 10:51:20|42099.6|42079.6|42103.4|42083.4|42103.4|42083.4|42099.6|42079.6|1
1736247090000|2025-01-07 10:51:30|42104.8|42084.8|42112.3|42092.3|42112.3|42092.3|42104.8|42084.8|23
1736247100000|2025-01-07 10:51:40|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1736247110000|2025-01-07 10:51:50|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1736247120000|2025-01-07 10:52:00|42105.7|42085.7|42104.6|42084.6|42105.7|42085.7|42104.6|42084.6|4
1736247130000|2025-01-07 10:52:10|42103.2|42083.2|42102.1|42082.1|42103.2|42083.2|42102.1|42082.1|2
1736247160000|2025-01-07 10:52:40|42103.4|42083.4|42104.6|42084.6|42104.6|42084.6|42103.4|42083.4|0
1736247240000|2025-01-07 10:54:00|42102.3|42082.3|42098.4|42078.4|42102.3|42082.3|42098.4|42078.4|2
1736247250000|2025-01-07 10:54:10|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|7
1736247260000|2025-01-07 10:54:20|42101.1|42081.1|42100.9|42080.9|42101.1|42081.1|42100.9|42080.9|1
1736247270000|2025-01-07 10:54:30|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|0
1736247280000|2025-01-07 10:54:40|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|0
1736247290000|2025-01-07 10:54:50|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|8
1736247300000|2025-01-07 10:55:00|42107.3|42087.3|42105.9|42085.9|42107.3|42087.3|42103.4|42083.4|0
1736247320000|2025-01-07 10:55:20|42108.4|42088.4|42105.9|42085.9|42108.4|42088.4|42105.9|42085.9|0
1736247340000|2025-01-07 10:55:40|42104.6|42084.6|42104.6|42084.6|42105.9|42085.9|42104.6|42084.6|0
1736247350000|2025-01-07 10:55:50|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|0
1736247360000|2025-01-07 10:56:00|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|4
1736247370000|2025-01-07 10:56:10|42099.6|42079.6|42098.4|42078.4|42099.6|42079.6|42098.4|42078.4|6
1736247380000|2025-01-07 10:56:20|42097.1|42077.1|42098.4|42078.4|42098.4|42078.4|42097.1|42077.1|0
1736247400000|2025-01-07 10:56:40|42097.1|42077.1|42098.4|42078.4|42098.4|42078.4|42097.1|42077.1|0
1736247410000|2025-01-07 10:56:50|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42094.6|42074.6|3
1736247420000|2025-01-07 10:57:00|42095.7|42075.7|42097.1|42077.1|42097.1|42077.1|42095.7|42075.7|1
1736247440000|2025-01-07 10:57:20|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|0
1736247450000|2025-01-07 10:57:30|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42094.6|42074.6|3
1736247460000|2025-01-07 10:57:40|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247490000|2025-01-07 10:58:10|42097.1|42077.1|42094.6|42074.6|42098.4|42078.4|42094.6|42074.6|4
1736247510000|2025-01-07 10:58:30|42089.6|42069.6|42085.9|42065.9|42089.6|42069.6|42085.9|42065.9|23
1736247520000|2025-01-07 10:58:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|2
1736247530000|2025-01-07 10:58:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|4
1736247540000|2025-01-07 10:59:00|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1736247550000|2025-01-07 10:59:10|42089.8|42069.8|42090.9|42070.9|42090.9|42070.9|42089.8|42069.8|5
1736247560000|2025-01-07 10:59:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|2
1736247570000|2025-01-07 10:59:30|42094.8|42074.8|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|2
1736247580000|2025-01-07 10:59:40|42094.6|42074.6|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|3
1736247590000|2025-01-07 10:59:50|42094.8|42074.8|42095.9|42075.9|42095.9|42075.9|42094.6|42074.6|3
1736247600000|2025-01-07 11:00:00|42094.6|42074.6|42094.8|42074.8|42095.9|42075.9|42093.4|42073.4|1
1736247610000|2025-01-07 11:00:10|42094.6|42074.6|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|0
1736247630000|2025-01-07 11:00:30|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|5
1736247640000|2025-01-07 11:00:40|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42088.2|42068.2|8
1736247650000|2025-01-07 11:00:50|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1736247660000|2025-01-07 11:01:00|42093.4|42073.4|42093.4|42073.4|42094.8|42074.8|42093.4|42073.4|0
1736247670000|2025-01-07 11:01:10|42092.1|42072.1|42087.3|42067.3|42092.1|42072.1|42076.9|42056.9|28
1736247690000|2025-01-07 11:01:30|42088.6|42068.6|42089.8|42069.8|42093.6|42073.6|42088.6|42068.6|4
1736247700000|2025-01-07 11:01:40|42091.1|42071.1|42089.8|42069.8|42091.1|42071.1|42089.8|42069.8|6
1736247710000|2025-01-07 11:01:50|42091.1|42071.1|42093.6|42073.6|42093.6|42073.6|42091.1|42071.1|0
1736247740000|2025-01-07 11:02:20|42095.9|42075.9|42094.6|42074.6|42095.9|42075.9|42094.6|42074.6|4
1736247750000|2025-01-07 11:02:30|42093.4|42073.4|42097.1|42077.1|42098.4|42078.4|42093.4|42073.4|2
1736247760000|2025-01-07 11:02:40|42098.4|42078.4|42097.1|42077.1|42098.4|42078.4|42097.1|42077.1|0
1736247770000|2025-01-07 11:02:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247780000|2025-01-07 11:03:00|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|3
1736247790000|2025-01-07 11:03:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247810000|2025-01-07 11:03:30|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|5
1736247820000|2025-01-07 11:03:40|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|1
1736247840000|2025-01-07 11:04:00|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|1
1736247850000|2025-01-07 11:04:10|42110.9|42090.9|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|0
1736247860000|2025-01-07 11:04:20|42113.4|42093.4|42113.4|42093.4|42114.6|42094.6|42113.4|42093.4|9
1736247870000|2025-01-07 11:04:30|42114.8|42094.8|42113.4|42093.4|42114.8|42094.8|42113.4|42093.4|0
1736247880000|2025-01-07 11:04:40|42115.9|42095.9|42118.4|42098.4|42118.4|42098.4|42115.9|42095.9|33
1736247900000|2025-01-07 11:05:00|||||||||25
1736247910000|2025-01-07 11:05:10|42121.1|42101.1|42122.3|42102.3|42122.3|42102.3|42121.1|42101.1|10
1736247920000|2025-01-07 11:05:20|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|9
1736247940000|2025-01-07 11:05:40|||||||||10
1736247950000|2025-01-07 11:05:50|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42127.1|42107.1|8
1736247960000|2025-01-07 11:06:00|42125.9|42105.9|42128.4|42108.4|42128.4|42108.4|42125.9|42105.9|8
1736247970000|2025-01-07 11:06:10|42129.6|42109.6|42133.4|42113.4|42133.4|42113.4|42129.6|42109.6|21
1736247980000|2025-01-07 11:06:20|42134.6|42114.6|42133.4|42113.4|42134.6|42114.6|42133.4|42113.4|3
1736247990000|2025-01-07 11:06:30|42137.3|42117.3|42132.3|42112.3|42137.3|42117.3|42128.4|42108.4|30
1736248000000|2025-01-07 11:06:40|42130.9|42110.9|42133.4|42113.4|42133.4|42113.4|42130.9|42110.9|1
1736248010000|2025-01-07 11:06:50|42134.8|42114.8|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|2
1736248030000|2025-01-07 11:07:10|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|3
1736248050000|2025-01-07 11:07:30|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|3
1736248060000|2025-01-07 11:07:40|42134.8|42114.8|42135.9|42115.9|42135.9|42115.9|42133.4|42113.4|1
1736248080000|2025-01-07 11:08:00|42133.4|42113.4|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|11
1736248090000|2025-01-07 11:08:10|||||||||2
1736248100000|2025-01-07 11:08:20|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|2
1736248120000|2025-01-07 11:08:40|||||||||4
1736248140000|2025-01-07 11:09:00|42137.1|42117.1|42133.4|42113.4|42137.1|42117.1|42133.4|42113.4|7
1736248150000|2025-01-07 11:09:10|42138.4|42118.4|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|13
1736248160000|2025-01-07 11:09:20|42137.1|42117.1|42138.4|42118.4|42138.4|42118.4|42135.9|42115.9|1
1736248180000|2025-01-07 11:09:40|42135.9|42115.9|42133.4|42113.4|42138.4|42118.4|42133.4|42113.4|2
1736248190000|2025-01-07 11:09:50|||||||||1
1736248200000|2025-01-07 11:10:00|42132.1|42112.1|42133.4|42113.4|42135.9|42115.9|42132.1|42112.1|7
1736248210000|2025-01-07 11:10:10|42132.1|42112.1|42133.4|42113.4|42133.4|42113.4|42132.1|42112.1|4
1736248220000|2025-01-07 11:10:20|42132.1|42112.1|42133.4|42113.4|42133.4|42113.4|42132.1|42112.1|4
1736248230000|2025-01-07 11:10:30|42130.8|42110.8|42115.9|42095.9|42130.8|42110.8|42115.9|42095.9|12
1736248240000|2025-01-07 11:10:40|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|2
1736248250000|2025-01-07 11:10:50|||||||||3
1736248260000|2025-01-07 11:11:00|42114.6|42094.6|42113.4|42093.4|42114.6|42094.6|42113.4|42093.4|0
1736248270000|2025-01-07 11:11:10|||||||||10
1736248280000|2025-01-07 11:11:20|42112.1|42092.1|42108.4|42088.4|42112.1|42092.1|42108.4|42088.4|2
1736248290000|2025-01-07 11:11:30|||||||||10
1736248310000|2025-01-07 11:11:50|||||||||1
1736248320000|2025-01-07 11:12:00|42107.3|42087.3|42104.6|42084.6|42109.6|42089.6|42104.6|42084.6|7
1736248340000|2025-01-07 11:12:20|42099.6|42079.6|42094.4|42074.4|42099.6|42079.6|42094.4|42074.4|5
1736248360000|2025-01-07 11:12:40|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|15
1736248380000|2025-01-07 11:13:00|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|1
1736248390000|2025-01-07 11:13:10|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|2
1736248400000|2025-01-07 11:13:20|42085.6|42065.6|42084.4|42064.4|42085.6|42065.6|42084.4|42064.4|15
1736248410000|2025-01-07 11:13:30|42081.9|42061.9|42080.8|42060.8|42081.9|42061.9|42080.8|42060.8|7
1736248420000|2025-01-07 11:13:40|42078.1|42058.1|42076.9|42056.9|42078.1|42058.1|42076.9|42056.9|1
1736248440000|2025-01-07 11:14:00|42075.6|42055.6|42076.9|42056.9|42076.9|42056.9|42075.6|42055.6|37
1736248450000|2025-01-07 11:14:10|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|3
1736248490000|2025-01-07 11:14:50|42071.9|42051.9|42069.4|42049.4|42071.9|42051.9|42069.4|42049.4|7
1736248500000|2025-01-07 11:15:00|42068.1|42048.1|42051.9|42031.9|42068.1|42048.1|42051.9|42031.9|7
1736248510000|2025-01-07 11:15:10|42048.3|42028.3|42051.9|42031.9|42051.9|42031.9|42046.9|42026.9|12
1736248520000|2025-01-07 11:15:20|42048.1|42028.1|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|10
1736248530000|2025-01-07 11:15:30|42048.1|42028.1|42046.9|42026.9|42048.1|42028.1|42046.9|42026.9|1
1736248540000|2025-01-07 11:15:40|42044.4|42024.4|42039.4|42019.4|42044.4|42024.4|42039.4|42019.4|19
1736248550000|2025-01-07 11:15:50|42041.9|42021.9|42036.9|42016.9|42041.9|42021.9|42036.9|42016.9|2
1736248560000|2025-01-07 11:16:00|42038.1|42018.1|42036.9|42016.9|42039.4|42019.4|42036.9|42016.9|3
1736248570000|2025-01-07 11:16:10|42031.9|42011.9|42021.9|42001.9|42031.9|42011.9|42021.9|42001.9|23
1736248580000|2025-01-07 11:16:20|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|25
1736248590000|2025-01-07 11:16:30|||||||||3
1736248600000|2025-01-07 11:16:40|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|6
1736248610000|2025-01-07 11:16:50|42008.1|41988.1|42006.9|41986.9|42008.1|41988.1|42006.9|41986.9|3
1736248620000|2025-01-07 11:17:00|42008.3|41988.3|42004.4|41984.4|42008.3|41988.3|42004.4|41984.4|6
1736248630000|2025-01-07 11:17:10|42003.1|41983.1|42001.9|41981.9|42003.1|41983.1|42001.9|41981.9|4
1736248640000|2025-01-07 11:17:20|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|5
1736248650000|2025-01-07 11:17:30|41996.9|41976.9|42000.6|41980.6|42000.6|41980.6|41989.4|41969.4|19
1736248660000|2025-01-07 11:17:40|42003.1|41983.1|42006.9|41986.9|42006.9|41986.9|42003.1|41983.1|1
1736248670000|2025-01-07 11:17:50|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42001.9|41981.9|31
1736248680000|2025-01-07 11:18:00|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|5
1736248690000|2025-01-07 11:18:10|42004.6|41984.6|42004.4|41984.4|42006.9|41986.9|42004.4|41984.4|1
1736248700000|2025-01-07 11:18:20|42006.9|41986.9|42000.6|41980.6|42006.9|41986.9|42000.6|41980.6|2
1736248710000|2025-01-07 11:18:30|||||||||2
1736248720000|2025-01-07 11:18:40|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|16
1736248730000|2025-01-07 11:18:50|41996.9|41976.9|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|5
1736248740000|2025-01-07 11:19:00|41996.7|41976.7|41995.6|41975.6|41996.7|41976.7|41995.6|41975.6|1
1736248750000|2025-01-07 11:19:10|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|5
1736248760000|2025-01-07 11:19:20|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|3
1736248770000|2025-01-07 11:19:30|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|1
1736248780000|2025-01-07 11:19:40|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|0
1736248790000|2025-01-07 11:19:50|41996.9|41976.9|41995.8|41975.8|41996.9|41976.9|41994.4|41974.4|0
1736248800000|2025-01-07 11:20:00|41996.9|41976.9|41991.9|41971.9|41996.9|41976.9|41991.9|41971.9|1
1736248810000|2025-01-07 11:20:10|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|4
1736248820000|2025-01-07 11:20:20|||||||||3
1736248830000|2025-01-07 11:20:30|||||||||1
1736248840000|2025-01-07 11:20:40|41989.4|41969.4|41986.9|41966.9|41989.4|41969.4|41986.9|41966.9|11
1736248850000|2025-01-07 11:20:50|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|2
1736248860000|2025-01-07 11:21:00|41983.1|41963.1|41976.9|41956.9|41983.1|41963.1|41976.9|41956.9|3
1736248870000|2025-01-07 11:21:10|41974.4|41954.4|41971.9|41951.9|41974.4|41954.4|41971.9|41951.9|0
1736248880000|2025-01-07 11:21:20|41969.4|41949.4|41959.4|41939.4|41969.4|41949.4|41959.4|41939.4|5
1736248890000|2025-01-07 11:21:30|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|2
1736248900000|2025-01-07 11:21:40|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|7
1736248910000|2025-01-07 11:21:50|41960.8|41940.8|41959.4|41939.4|41961.9|41941.9|41959.4|41939.4|0
1736248920000|2025-01-07 11:22:00|41956.9|41936.9|41956.9|41936.9|41958.3|41938.3|41956.9|41936.9|6
1736248930000|2025-01-07 11:22:10|||||||||1
1736248940000|2025-01-07 11:22:20|41958.3|41938.3|41965.8|41945.8|41965.8|41945.8|41958.3|41938.3|4
1736248960000|2025-01-07 11:22:40|41968.3|41948.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|3
1736248970000|2025-01-07 11:22:50|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|0
1736248980000|2025-01-07 11:23:00|41965.8|41945.8|41971.9|41951.9|41971.9|41951.9|41965.8|41945.8|7
1736248990000|2025-01-07 11:23:10|41974.4|41954.4|41976.9|41956.9|41976.9|41956.9|41974.4|41954.4|1
1736249010000|2025-01-07 11:23:30|41979.4|41959.4|41983.3|41963.3|41983.3|41963.3|41979.4|41959.4|3
1736249020000|2025-01-07 11:23:40|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|5
1736249030000|2025-01-07 11:23:50|41986.9|41966.9|41986.9|41966.9|41988.3|41968.3|41986.9|41966.9|2
1736249040000|2025-01-07 11:24:00|41985.6|41965.6|41976.9|41956.9|41985.6|41965.6|41976.9|41956.9|7
1736249050000|2025-01-07 11:24:10|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41974.2|41954.2|3
1736249060000|2025-01-07 11:24:20|41974.2|41954.2|41974.4|41954.4|41974.4|41954.4|41973.1|41953.1|1
1736249080000|2025-01-07 11:24:40|41973.1|41953.1|41973.1|41953.1|41974.4|41954.4|41973.1|41953.1|2
1736249090000|2025-01-07 11:24:50|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41973.1|41953.1|0
1736249100000|2025-01-07 11:25:00|41971.9|41951.9|41971.9|41951.9|41974.4|41954.4|41971.9|41951.9|6
1736249110000|2025-01-07 11:25:10|41970.6|41950.6|41970.6|41950.6|41971.9|41951.9|41970.6|41950.6|2
1736249130000|2025-01-07 11:25:30|41971.9|41951.9|41973.1|41953.1|41973.1|41953.1|41971.9|41951.9|5
1736249160000|2025-01-07 11:26:00|41974.4|41954.4|41971.9|41951.9|41975.6|41955.6|41971.9|41951.9|9
1736249170000|2025-01-07 11:26:10|41970.6|41950.6|41966.7|41946.7|41970.6|41950.6|41966.7|41946.7|0
1736249180000|2025-01-07 11:26:20|41965.4|41945.4|41964.2|41944.2|41965.6|41945.6|41964.2|41944.2|0
1736249190000|2025-01-07 11:26:30|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1736249200000|2025-01-07 11:26:40|41964.2|41944.2|41958.1|41938.1|41964.2|41944.2|41958.1|41938.1|10
1736249210000|2025-01-07 11:26:50|41956.7|41936.7|41955.6|41935.6|41956.7|41936.7|41951.7|41931.7|30
1736249220000|2025-01-07 11:27:00|41956.9|41936.9|41952.9|41932.9|41958.1|41938.1|41952.9|41932.9|20
1736249230000|2025-01-07 11:27:10|41949.2|41929.2|41943.1|41923.1|41949.2|41929.2|41941.9|41921.9|43
1736249240000|2025-01-07 11:27:20|||||||||1
1736249250000|2025-01-07 11:27:30|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|1
1736249260000|2025-01-07 11:27:40|41939.2|41919.2|41935.6|41915.6|41939.2|41919.2|41933.1|41913.1|15
1736249270000|2025-01-07 11:27:50|41938.1|41918.1|41933.1|41913.1|41938.1|41918.1|41933.1|41913.1|0
1736249280000|2025-01-07 11:28:00|41935.6|41915.6|41928.1|41908.1|41935.6|41915.6|41928.1|41908.1|17
1736249290000|2025-01-07 11:28:10|41925.6|41905.6|41938.1|41918.1|41938.1|41918.1|41925.6|41905.6|12
1736249300000|2025-01-07 11:28:20|41935.6|41915.6|41933.1|41913.1|41936.9|41916.9|41929.4|41909.4|24
1736249310000|2025-01-07 11:28:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1736249320000|2025-01-07 11:28:40|41936.9|41916.9|41943.1|41923.1|41943.1|41923.1|41936.9|41916.9|22
1736249330000|2025-01-07 11:28:50|41940.6|41920.6|41943.1|41923.1|41943.1|41923.1|41940.6|41920.6|0
1736249340000|2025-01-07 11:29:00|41940.4|41920.4|41940.6|41920.6|41940.6|41920.6|41939.4|41919.4|5
1736249350000|2025-01-07 11:29:10|41941.9|41921.9|41946.7|41926.7|41948.1|41928.1|41941.9|41921.9|4
1736249360000|2025-01-07 11:29:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|1
1736249380000|2025-01-07 11:29:40|41950.6|41930.6|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|2
1736249390000|2025-01-07 11:29:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41948.1|41928.1|1
1736249400000|2025-01-07 11:30:00|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|11
1736249410000|2025-01-07 11:30:10|41945.6|41925.6|41944.2|41924.2|41945.6|41925.6|41944.2|41924.2|0
1736249420000|2025-01-07 11:30:20|41943.1|41923.1|41935.6|41915.6|41943.1|41923.1|41935.6|41915.6|21
1736249430000|2025-01-07 11:30:30|41936.7|41916.7|41933.1|41913.1|41936.7|41916.7|41933.1|41913.1|4
1736249440000|2025-01-07 11:30:40|||||||||1
1736249450000|2025-01-07 11:30:50|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41939.4|41919.4|3
1736249460000|2025-01-07 11:31:00|41938.1|41918.1|41943.1|41923.1|41943.1|41923.1|41938.1|41918.1|2
1736249470000|2025-01-07 11:31:10|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1736249480000|2025-01-07 11:31:20|41940.6|41920.6|41938.1|41918.1|41940.6|41920.6|41938.1|41918.1|2
1736249490000|2025-01-07 11:31:30|41936.8|41916.8|41935.6|41915.6|41936.8|41916.8|41935.6|41915.6|0
1736249500000|2025-01-07 11:31:40|41938.1|41918.1|41945.6|41925.6|41945.6|41925.6|41938.1|41918.1|5
1736249510000|2025-01-07 11:31:50|41946.9|41926.9|41948.1|41928.1|41948.1|41928.1|41946.9|41926.9|0
1736249520000|2025-01-07 11:32:00|41950.6|41930.6|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|9
1736249530000|2025-01-07 11:32:10|41943.1|41923.1|41945.6|41925.6|41945.6|41925.6|41943.1|41923.1|1
1736249540000|2025-01-07 11:32:20|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|6
1736249550000|2025-01-07 11:32:30|||||||||1
1736249560000|2025-01-07 11:32:40|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|1
1736249570000|2025-01-07 11:32:50|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|0
1736249580000|2025-01-07 11:33:00|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1736249590000|2025-01-07 11:33:10|41936.9|41916.9|41935.6|41915.6|41938.1|41918.1|41935.6|41915.6|0
1736249610000|2025-01-07 11:33:30|41933.1|41913.1|41935.6|41915.6|41935.6|41915.6|41933.1|41913.1|0
1736249620000|2025-01-07 11:33:40|41933.1|41913.1|41933.1|41913.1|41934.3|41914.3|41933.1|41913.1|1
1736249630000|2025-01-07 11:33:50|41934.5|41914.5|41945.6|41925.6|41945.6|41925.6|41934.5|41914.5|29
1736249650000|2025-01-07 11:34:10|41943.1|41923.1|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1736249660000|2025-01-07 11:34:20|41944.3|41924.3|41948.1|41928.1|41948.1|41928.1|41943.1|41923.1|0
1736249670000|2025-01-07 11:34:30|41945.6|41925.6|41945.6|41925.6|41949.5|41929.5|41945.6|41925.6|4
1736249680000|2025-01-07 11:34:40|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|9
1736249690000|2025-01-07 11:34:50|41942|41922|41950.6|41930.6|41950.6|41930.6|41942|41922|1
1736249700000|2025-01-07 11:35:00|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|5
1736249710000|2025-01-07 11:35:10|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1736249720000|2025-01-07 11:35:20|41953.1|41933.1|41950.6|41930.6|41953.1|41933.1|41950.6|41930.6|0
1736249730000|2025-01-07 11:35:30|41951.8|41931.8|41950.6|41930.6|41953.1|41933.1|41948.1|41928.1|2
1736249740000|2025-01-07 11:35:40|41952|41932|41953.1|41933.1|41953.1|41933.1|41952|41932|3
1736249750000|2025-01-07 11:35:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|2
1736249760000|2025-01-07 11:36:00|41949.3|41929.3|41953.1|41933.1|41953.1|41933.1|41948.1|41928.1|4
1736249770000|2025-01-07 11:36:10|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|4
1736249780000|2025-01-07 11:36:20|41951.8|41931.8|41953.1|41933.1|41953.1|41933.1|41951.8|41931.8|4
1736249790000|2025-01-07 11:36:30|41954.5|41934.5|41955.6|41935.6|41955.6|41935.6|41954.5|41934.5|2
1736249800000|2025-01-07 11:36:40|||||||||1
1736249810000|2025-01-07 11:36:50|41957|41937|41958.1|41938.1|41958.1|41938.1|41957|41937|0
1736249820000|2025-01-07 11:37:00|41956.8|41936.8|41953.1|41933.1|41956.8|41936.8|41953.1|41933.1|4
1736249840000|2025-01-07 11:37:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|7
1736249850000|2025-01-07 11:37:30|41950.6|41930.6|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|6
1736249860000|2025-01-07 11:37:40|41958.1|41938.1|41968.1|41948.1|41968.1|41948.1|41958.1|41938.1|20
1736249870000|2025-01-07 11:37:50|41970.6|41950.6|41973.1|41953.1|41973.1|41953.1|41968.1|41948.1|2
1736249880000|2025-01-07 11:38:00|41974.5|41954.5|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|1
1736249890000|2025-01-07 11:38:10|||||||||1
1736249900000|2025-01-07 11:38:20|41971.8|41951.8|41970.6|41950.6|41971.8|41951.8|41970.6|41950.6|6
1736249910000|2025-01-07 11:38:30|41971.8|41951.8|41975.6|41955.6|41975.6|41955.6|41971.8|41951.8|4
1736249920000|2025-01-07 11:38:40|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|5
1736249960000|2025-01-07 11:39:20|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|3
1736249970000|2025-01-07 11:39:30|||||||||3
1736249980000|2025-01-07 11:39:40|41970.4|41950.4|41965.6|41945.6|41970.6|41950.6|41965.6|41945.6|4
1736249990000|2025-01-07 11:39:50|41963.1|41943.1|41961.8|41941.8|41963.1|41943.1|41961.8|41941.8|3
1736250000000|2025-01-07 11:40:00|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|0
1736250010000|2025-01-07 11:40:10|41961.8|41941.8|41958.1|41938.1|41961.8|41941.8|41958.1|41938.1|3
1736250030000|2025-01-07 11:40:30|41959.5|41939.5|41969.3|41949.3|41970.6|41950.6|41959.5|41939.5|32
1736250040000|2025-01-07 11:40:40|41971.8|41951.8|41973.1|41953.1|41973.1|41953.1|41971.8|41951.8|4
1736250050000|2025-01-07 11:40:50|41971.8|41951.8|41975.6|41955.6|41975.6|41955.6|41971.8|41951.8|1
1736250060000|2025-01-07 11:41:00|41974.3|41954.3|41973.1|41953.1|41975.6|41955.6|41970.6|41950.6|4
1736250070000|2025-01-07 11:41:10|41971.8|41951.8|41968.1|41948.1|41971.8|41951.8|41968.1|41948.1|1
1736250080000|2025-01-07 11:41:20|41969.3|41949.3|41970.6|41950.6|41973.1|41953.1|41969.3|41949.3|5
1736250090000|2025-01-07 11:41:30|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|0
1736250100000|2025-01-07 11:41:40|41971.8|41951.8|41973.1|41953.1|41973.1|41953.1|41971.8|41951.8|1
1736250110000|2025-01-07 11:41:50|||||||||1
1736250120000|2025-01-07 11:42:00|41974.5|41954.5|41973.1|41953.1|41974.5|41954.5|41973.1|41953.1|7
1736250130000|2025-01-07 11:42:10|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1736250150000|2025-01-07 11:42:30|||||||||2
1736250160000|2025-01-07 11:42:40|||||||||1
1736250180000|2025-01-07 11:43:00|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41968.1|41948.1|8
1736250190000|2025-01-07 11:43:10|41968.1|41948.1|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1736250200000|2025-01-07 11:43:20|||||||||2
1736250210000|2025-01-07 11:43:30|41966.8|41946.8|41960.6|41940.6|41966.8|41946.8|41960.6|41940.6|4
1736250220000|2025-01-07 11:43:40|41961.8|41941.8|41960.6|41940.6|41963.1|41943.1|41960.6|41940.6|0
1736250230000|2025-01-07 11:43:50|41958.1|41938.1|41958.1|41938.1|41959.3|41939.3|41958.1|41938.1|0
1736250240000|2025-01-07 11:44:00|||||||||3
1736250290000|2025-01-07 11:44:50|||||||||1
1736250300000|2025-01-07 11:45:00|41955.6|41935.6|41955.6|41935.6|41957|41937|41955.6|41935.6|2
1736250310000|2025-01-07 11:45:10|41958.1|41938.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|1
1736250320000|2025-01-07 11:45:20|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|2
1736250330000|2025-01-07 11:45:30|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|6
1736250360000|2025-01-07 11:46:00|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|1
1736250370000|2025-01-07 11:46:10|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|7
1736250390000|2025-01-07 11:46:30|41972|41952|41977|41957|41977|41957|41972|41952|12
1736250410000|2025-01-07 11:46:50|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|2
1736250420000|2025-01-07 11:47:00|41975.8|41955.8|41974.5|41954.5|41975.8|41955.8|41974.5|41954.5|1
1736250430000|2025-01-07 11:47:10|41973.1|41953.1|41967|41947|41975.6|41955.6|41967|41947|6
1736250440000|2025-01-07 11:47:20|41962.9|41942.9|41960.6|41940.6|41962.9|41942.9|41960.6|41940.6|4
1736250450000|2025-01-07 11:47:30|41959.5|41939.5|41960.6|41940.6|41960.6|41940.6|41959.5|41939.5|1
1736250470000|2025-01-07 11:47:50|41957.9|41937.9|41960.6|41940.6|41960.6|41940.6|41955.6|41935.6|13
1736250480000|2025-01-07 11:48:00|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1736250490000|2025-01-07 11:48:10|41964.5|41944.5|41970.6|41950.6|41970.6|41950.6|41964.5|41944.5|0
1736250500000|2025-01-07 11:48:20|41975.6|41955.6|41974.5|41954.5|41975.6|41955.6|41974.3|41954.3|1
1736250510000|2025-01-07 11:48:30|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|3
1736250520000|2025-01-07 11:48:40|41983.1|41963.1|41989.5|41969.5|41989.5|41969.5|41983.1|41963.1|8
1736250530000|2025-01-07 11:48:50|41988.1|41968.1|41988.1|41968.1|41990.6|41970.6|41988.1|41968.1|4
1736250540000|2025-01-07 11:49:00|41990.6|41970.6|41993.1|41973.1|41993.1|41973.1|41990.6|41970.6|7
1736250560000|2025-01-07 11:49:20|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|2
1736250570000|2025-01-07 11:49:30|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|3
1736250580000|2025-01-07 11:49:40|||||||||4
1736250590000|2025-01-07 11:49:50|||||||||4
1736250600000|2025-01-07 11:50:00|41986.8|41966.8|41981.8|41961.8|41986.8|41966.8|41981.8|41961.8|3
1736250610000|2025-01-07 11:50:10|41980.6|41960.6|41979.3|41959.3|41980.6|41960.6|41979.3|41959.3|1
1736250620000|2025-01-07 11:50:20|41976.8|41956.8|41975.6|41955.6|41976.8|41956.8|41975.6|41955.6|0
1736250630000|2025-01-07 11:50:30|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|1
1736250640000|2025-01-07 11:50:40|41969.3|41949.3|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1736250650000|2025-01-07 11:50:50|41966.8|41946.8|41968.1|41948.1|41968.1|41948.1|41965.6|41945.6|1
1736250660000|2025-01-07 11:51:00|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|5
1736250670000|2025-01-07 11:51:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|3
1736250680000|2025-01-07 11:51:20|41971.8|41951.8|41968.1|41948.1|41971.8|41951.8|41968.1|41948.1|3
1736250690000|2025-01-07 11:51:30|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|3
1736250700000|2025-01-07 11:51:40|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1736208000000|2025-01-07 00:00:00|41635.7|41615.7|41638.2|41618.2|41638.2|41618.2|41635.7|41615.7|0
1736208010000|2025-01-07 00:00:10|41639.6|41619.6|41643.2|41623.2|41643.2|41623.2|41638.2|41618.2|5
1736208020000|2025-01-07 00:00:20|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|1
1736208030000|2025-01-07 00:00:30|41642.1|41622.1|41643.2|41623.2|41643.2|41623.2|41640.7|41620.7|1
1736208040000|2025-01-07 00:00:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|1
1736208050000|2025-01-07 00:00:50|||||||||1
1736208090000|2025-01-07 00:01:30|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|41646.9|41626.9|1
1736208100000|2025-01-07 00:01:40|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|41645.7|41625.7|0
1736208130000|2025-01-07 00:02:10|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|41643.2|41623.2|0
1736208150000|2025-01-07 00:02:30|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|41647.1|41627.1|9
1736208160000|2025-01-07 00:02:40|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|41648.2|41628.2|0
1736208180000|2025-01-07 00:03:00|41647.1|41627.1|41643.2|41623.2|41647.1|41627.1|41643.2|41623.2|1
1736208250000|2025-01-07 00:04:10|||||||||1
1736208290000|2025-01-07 00:04:50|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|8
1736208300000|2025-01-07 00:05:00|41639.6|41619.6|41640.7|41620.7|41640.7|41620.7|41639.6|41619.6|20
1736208310000|2025-01-07 00:05:10|41639.4|41619.4|41638.2|41618.2|41639.4|41619.4|41638.2|41618.2|0
1736208320000|2025-01-07 00:05:20|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|41640.7|41620.7|5
1736208370000|2025-01-07 00:06:10|||||||||4
1736208380000|2025-01-07 00:06:20|41641.9|41621.9|41643.2|41623.2|41643.2|41623.2|41641.9|41621.9|1
1736208400000|2025-01-07 00:06:40|41644.6|41624.6|41648.2|41628.2|41648.2|41628.2|41644.4|41624.4|4
1736208420000|2025-01-07 00:07:00|41647.1|41627.1|41643.2|41623.2|41647.1|41627.1|41643.2|41623.2|2
1736208440000|2025-01-07 00:07:20|41644.4|41624.4|41643.2|41623.2|41645.7|41625.7|41643.2|41623.2|1
1736208480000|2025-01-07 00:08:00|||||||||1
1736208490000|2025-01-07 00:08:10|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|41641.9|41621.9|0
1736208560000|2025-01-07 00:09:20|||||||||3
1736208590000|2025-01-07 00:09:50|41640.5|41620.5|41635.7|41615.7|41640.5|41620.5|41635.7|41615.7|7
1736208600000|2025-01-07 00:10:00|41633.2|41613.2|41629.6|41609.6|41633.2|41613.2|41629.6|41609.6|7
1736208610000|2025-01-07 00:10:10|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|41630.7|41610.7|0
1736208630000|2025-01-07 00:10:30|41632.1|41612.1|41633.2|41613.2|41633.2|41613.2|41632.1|41612.1|0
1736208640000|2025-01-07 00:10:40|41631.9|41611.9|41630.7|41610.7|41631.9|41611.9|41630.7|41610.7|0
1736208650000|2025-01-07 00:10:50|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|41633.2|41613.2|0
1736208670000|2025-01-07 00:11:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|0
1736208730000|2025-01-07 00:12:10|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|3
1736208750000|2025-01-07 00:12:30|41633.3|41613.3|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|3
1736208760000|2025-01-07 00:12:40|41633.3|41613.3|41628.3|41608.3|41633.3|41613.3|41628.3|41608.3|0
1736208770000|2025-01-07 00:12:50|41629.4|41609.4|41631.9|41611.9|41631.9|41611.9|41629.4|41609.4|1
1736208780000|2025-01-07 00:13:00|41630.8|41610.8|41633.3|41613.3|41633.3|41613.3|41630.8|41610.8|0
1736208820000|2025-01-07 00:13:40|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|7
1736208840000|2025-01-07 00:14:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1736208860000|2025-01-07 00:14:20|41636.9|41616.9|41635.8|41615.8|41638.3|41618.3|41635.8|41615.8|0
1736208870000|2025-01-07 00:14:30|41637.1|41617.1|41638.3|41618.3|41638.3|41618.3|41637.1|41617.1|0
1736208880000|2025-01-07 00:14:40|41637.1|41617.1|41638.3|41618.3|41638.3|41618.3|41635.8|41615.8|5
1736208890000|2025-01-07 00:14:50|41636.9|41616.9|41635.8|41615.8|41636.9|41616.9|41635.8|41615.8|6
1736208900000|2025-01-07 00:15:00|41638.5|41618.5|41640.8|41620.8|41640.8|41620.8|41638.5|41618.5|0
1736208930000|2025-01-07 00:15:30|41638.3|41618.3|41643.3|41623.3|41643.3|41623.3|41638.3|41618.3|2
1736208940000|2025-01-07 00:15:40|41641|41621|41638.3|41618.3|41641|41621|41638.3|41618.3|4
1736208960000|2025-01-07 00:16:00|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|1
1736208990000|2025-01-07 00:16:30|41634.4|41614.4|41631.9|41611.9|41634.4|41614.4|41631.9|41611.9|1
1736209000000|2025-01-07 00:16:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1736209020000|2025-01-07 00:17:00|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|0
1736209050000|2025-01-07 00:17:30|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736209060000|2025-01-07 00:17:40|41631.9|41611.9|41633.3|41613.3|41633.3|41613.3|41631.9|41611.9|1
1736209070000|2025-01-07 00:17:50|||||||||7
1736209080000|2025-01-07 00:18:00|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|41632.1|41612.1|1
1736209090000|2025-01-07 00:18:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|1
1736209170000|2025-01-07 00:19:30|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|41635.8|41615.8|3
1736209180000|2025-01-07 00:19:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736209190000|2025-01-07 00:19:50|41633.3|41613.3|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|7
1736209200000|2025-01-07 00:20:00|41628.3|41608.3|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|0
1736209220000|2025-01-07 00:20:20|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|0
1736209250000|2025-01-07 00:20:50|41629.6|41609.6|41630.8|41610.8|41630.8|41610.8|41628.3|41608.3|0
1736209260000|2025-01-07 00:21:00|41629.4|41609.4|41628.3|41608.3|41629.4|41609.4|41628.3|41608.3|0
1736209280000|2025-01-07 00:21:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|3
1736209300000|2025-01-07 00:21:40|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209320000|2025-01-07 00:22:00|41624.6|41604.6|41623.3|41603.3|41624.6|41604.6|41623.3|41603.3|0
1736209330000|2025-01-07 00:22:10|41625.8|41605.8|41623.3|41603.3|41625.8|41605.8|41623.3|41603.3|2
1736209350000|2025-01-07 00:22:30|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|1
1736209370000|2025-01-07 00:22:50|41627.1|41607.1|41628.3|41608.3|41628.3|41608.3|41627.1|41607.1|0
1736209390000|2025-01-07 00:23:10|||||||||1
1736209400000|2025-01-07 00:23:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209420000|2025-01-07 00:23:40|41624.6|41604.6|41623.3|41603.3|41624.6|41604.6|41623.3|41603.3|0
1736209430000|2025-01-07 00:23:50|||||||||5
1736209460000|2025-01-07 00:24:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209480000|2025-01-07 00:24:40|||||||||2
1736209490000|2025-01-07 00:24:50|41628.3|41608.3|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|1
1736209500000|2025-01-07 00:25:00|41627.1|41607.1|41628.3|41608.3|41628.3|41608.3|41625.8|41605.8|1
1736209590000|2025-01-07 00:26:30|||||||||3
1736209600000|2025-01-07 00:26:40|||||||||3
1736209610000|2025-01-07 00:26:50|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|2
1736209620000|2025-01-07 00:27:00|41624.4|41604.4|41623.3|41603.3|41625.8|41605.8|41623.3|41603.3|1
1736209630000|2025-01-07 00:27:10|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|0
1736209670000|2025-01-07 00:27:50|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209680000|2025-01-07 00:28:00|41624.4|41604.4|41625.8|41605.8|41628.3|41608.3|41624.4|41604.4|6
1736209690000|2025-01-07 00:28:10|41624.6|41604.6|41625.8|41605.8|41625.8|41605.8|41624.6|41604.6|1
1736209710000|2025-01-07 00:28:30|41624.4|41604.4|41625.8|41605.8|41625.8|41605.8|41623.3|41603.3|0
1736209740000|2025-01-07 00:29:00|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|41623.3|41603.3|0
1736209790000|2025-01-07 00:29:50|||||||||5
1736209810000|2025-01-07 00:30:10|||||||||1
1736209880000|2025-01-07 00:31:20|||||||||1
1736209890000|2025-01-07 00:31:30|||||||||3
1736209940000|2025-01-07 00:32:20|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|41625.8|41605.8|5
1736209950000|2025-01-07 00:32:30|41627.2|41607.2|41625.8|41605.8|41627.2|41607.2|41625.8|41605.8|0
1736209960000|2025-01-07 00:32:40|41627.2|41607.2|41625.8|41605.8|41627.2|41607.2|41625.8|41605.8|0
1736209970000|2025-01-07 00:32:50|41626.9|41606.9|41625.8|41605.8|41628.3|41608.3|41625.8|41605.8|0
1736209980000|2025-01-07 00:33:00|41627.2|41607.2|41628.3|41608.3|41628.3|41608.3|41625.8|41605.8|0
1736209990000|2025-01-07 00:33:10|||||||||2
1736210020000|2025-01-07 00:33:40|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|1
1736210040000|2025-01-07 00:34:00|41632.2|41612.2|41635.8|41615.8|41635.8|41615.8|41632.2|41612.2|0
1736210050000|2025-01-07 00:34:10|41634.7|41614.7|41635.8|41615.8|41635.8|41615.8|41633.3|41613.3|0
1736210060000|2025-01-07 00:34:20|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|0
1736210070000|2025-01-07 00:34:30|41639.4|41619.4|41640.8|41620.8|41640.8|41620.8|41639.4|41619.4|2
1736210080000|2025-01-07 00:34:40|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|0
1736210090000|2025-01-07 00:34:50|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|1
1736210120000|2025-01-07 00:35:20|||||||||1
1736210130000|2025-01-07 00:35:30|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|41643.3|41623.3|0
1736210140000|2025-01-07 00:35:40|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|41645.8|41625.8|1
1736210160000|2025-01-07 00:36:00|41644.4|41624.4|41643.3|41623.3|41644.4|41624.4|41643.3|41623.3|2
1736210170000|2025-01-07 00:36:10|||||||||1
1736210190000|2025-01-07 00:36:30|||||||||2
1736210210000|2025-01-07 00:36:50|41642.2|41622.2|41640.8|41620.8|41642.2|41622.2|41640.8|41620.8|2
1736210220000|2025-01-07 00:37:00|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|41638.3|41618.3|1
1736210250000|2025-01-07 00:37:30|41637.2|41617.2|41628.3|41608.3|41637.2|41617.2|41628.3|41608.3|4
1736210260000|2025-01-07 00:37:40|41627.2|41607.2|41627.2|41607.2|41628.3|41608.3|41627.2|41607.2|1
1736210270000|2025-01-07 00:37:50|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|41628.3|41608.3|0
1736210280000|2025-01-07 00:38:00|||||||||1
1736210310000|2025-01-07 00:38:30|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|41630.8|41610.8|3
1736210330000|2025-01-07 00:38:50|41629.4|41609.4|41628.3|41608.3|41629.4|41609.4|41628.3|41608.3|1
1736210370000|2025-01-07 00:39:30|41629.7|41609.7|41628.3|41608.3|41630.8|41610.8|41628.3|41608.3|0
1736210380000|2025-01-07 00:39:40|41629.7|41609.7|41630.8|41610.8|41630.8|41610.8|41629.7|41609.7|2
1736210390000|2025-01-07 00:39:50|41632.2|41612.2|41630.8|41610.8|41633.3|41613.3|41630.8|41610.8|1
1736210410000|2025-01-07 00:40:10|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|41633.3|41613.3|0
1736210450000|2025-01-07 00:40:50|41634.5|41614.5|41635.8|41615.8|41635.8|41615.8|41634.5|41614.5|0
1736210460000|2025-01-07 00:41:00|41638.3|41618.3|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|1
1736210490000|2025-01-07 00:41:30|41638.3|41618.3|41640.8|41620.8|41640.8|41620.8|41638.3|41618.3|1
1736210520000|2025-01-07 00:42:00|41642.2|41622.2|41643.3|41623.3|41643.3|41623.3|41642.2|41622.2|0
1736210560000|2025-01-07 00:42:40|||||||||3
1736210580000|2025-01-07 00:43:00|41645.8|41625.8|41648.3|41628.3|41648.3|41628.3|41645.8|41625.8|4
1736210590000|2025-01-07 00:43:10|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|41653.3|41633.3|2
1736210600000|2025-01-07 00:43:20|||||||||2
1736210640000|2025-01-07 00:44:00|||||||||2
1736210660000|2025-01-07 00:44:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|1
1736210680000|2025-01-07 00:44:40|41654.5|41634.5|41655.8|41635.8|41655.8|41635.8|41653.3|41633.3|1
1736210690000|2025-01-07 00:44:50|41653.3|41633.3|41653.3|41633.3|41655.8|41635.8|41653.3|41633.3|1
1736210700000|2025-01-07 00:45:00|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|0
1736210720000|2025-01-07 00:45:20|41657|41637|41655.8|41635.8|41657|41637|41655.8|41635.8|0
1736210730000|2025-01-07 00:45:30|||||||||1
1736210750000|2025-01-07 00:45:50|41653.3|41633.3|41655.8|41635.8|41655.8|41635.8|41653.3|41633.3|0
1736210770000|2025-01-07 00:46:10|41657.2|41637.2|41658.3|41638.3|41658.3|41638.3|41657.2|41637.2|1
1736210780000|2025-01-07 00:46:20|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|41655.8|41635.8|2
1736210790000|2025-01-07 00:46:30|41658.3|41638.3|41655.8|41635.8|41658.3|41638.3|41655.8|41635.8|2
1736210800000|2025-01-07 00:46:40|41658.3|41638.3|41658.3|41638.3|41658.3|41638.3|41657|41637|0
1736210810000|2025-01-07 00:46:50|||||||||4
1736210820000|2025-01-07 00:47:00|41659.7|41639.7|41660.8|41640.8|41660.8|41640.8|41658.3|41638.3|5
1736210840000|2025-01-07 00:47:20|41662.2|41642.2|41669.7|41649.7|41669.7|41649.7|41662.2|41642.2|16
1736210850000|2025-01-07 00:47:30|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1736210860000|2025-01-07 00:47:40|41668.3|41648.3|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|12
1736210890000|2025-01-07 00:48:10|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|4
1736210900000|2025-01-07 00:48:20|||||||||2
1736210920000|2025-01-07 00:48:40|41672.2|41652.2|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|1
1736210930000|2025-01-07 00:48:50|||||||||6
1736210940000|2025-01-07 00:49:00|41664.7|41644.7|41667.2|41647.2|41667.2|41647.2|41664.7|41644.7|2
1736210950000|2025-01-07 00:49:10|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|41668.3|41648.3|3
1736210960000|2025-01-07 00:49:20|41667.2|41647.2|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|5
1736210970000|2025-01-07 00:49:30|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|2
1736210980000|2025-01-07 00:49:40|41673.5|41653.5|41672.2|41652.2|41673.5|41653.5|41672.2|41652.2|1
1736210990000|2025-01-07 00:49:50|41669.7|41649.7|41669.7|41649.7|41672.2|41652.2|41669.7|41649.7|3
1736211010000|2025-01-07 00:50:10|41672.2|41652.2|41672.2|41652.2|41672.2|41652.2|41669.7|41649.7|0
1736211020000|2025-01-07 00:50:20|41673.6|41653.6|41673.6|41653.6|41676.1|41656.1|41672.2|41652.2|3
1736211030000|2025-01-07 00:50:30|41676.1|41656.1|41673.6|41653.6|41676.1|41656.1|41673.6|41653.6|3
1736211050000|2025-01-07 00:50:50|41674.9|41654.9|41676.1|41656.1|41676.1|41656.1|41674.9|41654.9|3
1736211070000|2025-01-07 00:51:10|41679.7|41659.7|41681.1|41661.1|41683.6|41663.6|41679.7|41659.7|15
1736211080000|2025-01-07 00:51:20|||||||||10
1736211090000|2025-01-07 00:51:30|41682.2|41662.2|41679.7|41659.7|41682.2|41662.2|41679.7|41659.7|1
1736211120000|2025-01-07 00:52:00|||||||||2
1736211140000|2025-01-07 00:52:20|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|3
1736211160000|2025-01-07 00:52:40|41684.7|41664.7|41682.2|41662.2|41684.7|41664.7|41682.2|41662.2|8
1736211170000|2025-01-07 00:52:50|||||||||1
1736211180000|2025-01-07 00:53:00|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|41679.7|41659.7|1
1736211190000|2025-01-07 00:53:10|||||||||1
1736211200000|2025-01-07 00:53:20|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|0
1736211210000|2025-01-07 00:53:30|||||||||3
1736211240000|2025-01-07 00:54:00|41679.7|41659.7|41682.2|41662.2|41682.2|41662.2|41679.7|41659.7|1
1736211270000|2025-01-07 00:54:30|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|41684.7|41664.7|3
1736211280000|2025-01-07 00:54:40|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|41682.2|41662.2|7
1736211290000|2025-01-07 00:54:50|41679.7|41659.7|41677.2|41657.2|41679.7|41659.7|41677.2|41657.2|2
1736211300000|2025-01-07 00:55:00|41676.1|41656.1|41674.7|41654.7|41676.1|41656.1|41674.7|41654.7|5
1736211310000|2025-01-07 00:55:10|||||||||4
1736211320000|2025-01-07 00:55:20|41669.7|41649.7|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|6
1736211330000|2025-01-07 00:55:30|||||||||7
1736211340000|2025-01-07 00:55:40|||||||||1
1736211350000|2025-01-07 00:55:50|||||||||2
1736211360000|2025-01-07 00:56:00|||||||||1
1736211380000|2025-01-07 00:56:20|||||||||3
1736211400000|2025-01-07 00:56:40|41664.7|41644.7|41658.6|41638.6|41664.7|41644.7|41658.6|41638.6|11
1736211410000|2025-01-07 00:56:50|41661.1|41641.1|41662.2|41642.2|41662.2|41642.2|41661.1|41641.1|5
1736211420000|2025-01-07 00:57:00|41661.1|41641.1|41659.7|41639.7|41661.1|41641.1|41659.7|41639.7|3
1736211430000|2025-01-07 00:57:10|41661.1|41641.1|41662.2|41642.2|41662.2|41642.2|41659.7|41639.7|0
1736211440000|2025-01-07 00:57:20|41664.7|41644.7|41667.2|41647.2|41667.2|41647.2|41664.7|41644.7|9
1736211450000|2025-01-07 00:57:30|41668.6|41648.6|41669.7|41649.7|41669.7|41649.7|41667.2|41647.2|3
1736211460000|2025-01-07 00:57:40|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|1
1736211470000|2025-01-07 00:57:50|41668.3|41648.3|41669.7|41649.7|41669.7|41649.7|41668.3|41648.3|0
1736211490000|2025-01-07 00:58:10|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|41667.2|41647.2|0
1736211500000|2025-01-07 00:58:20|41668.3|41648.3|41669.7|41649.7|41672.2|41652.2|41667.2|41647.2|6
1736211510000|2025-01-07 00:58:30|41671.1|41651.1|41669.5|41649.5|41672.2|41652.2|41669.5|41649.5|1
1736211520000|2025-01-07 00:58:40|41667.2|41647.2|41667.2|41647.2|41669.7|41649.7|41667.2|41647.2|0
1736211530000|2025-01-07 00:58:50|41670.8|41650.8|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|5
1736211540000|2025-01-07 00:59:00|41678.6|41658.6|41682.2|41662.2|41687.2|41667.2|41674.7|41654.7|56
1736211550000|2025-01-07 00:59:10|41687.2|41667.2|41678.3|41658.3|41687.2|41667.2|41678.3|41658.3|13
1736211560000|2025-01-07 00:59:20|41679.5|41659.5|41677.2|41657.2|41680.8|41660.8|41677.2|41657.2|8
1736211570000|2025-01-07 00:59:30|41678.6|41658.6|41677.2|41657.2|41678.6|41658.6|41674.7|41654.7|16
1736211580000|2025-01-07 00:59:40|41679.7|41659.7|41677.2|41657.2|41679.7|41659.7|41677.2|41657.2|1
1736211590000|2025-01-07 00:59:50|41679.7|41659.7|41679.7|41659.7|41681.1|41661.1|41677.2|41657.2|5
1736211600000|2025-01-07 01:00:00|41678.3|41658.3|41687.2|41667.2|41697.2|41677.2|41669.7|41649.7|133
1736211610000|2025-01-07 01:00:10|41684.5|41664.5|41672.2|41652.2|41684.5|41664.5|41662|41642|42
1736211620000|2025-01-07 01:00:20|41669.7|41649.7|41664.7|41644.7|41672.2|41652.2|41664.7|41644.7|20
1736211630000|2025-01-07 01:00:30|41662.2|41642.2|41664.7|41644.7|41664.7|41644.7|41654.7|41634.7|26
1736211640000|2025-01-07 01:00:40|41666.1|41646.1|41670.9|41650.9|41672.2|41652.2|41666.1|41646.1|12
1736211650000|2025-01-07 01:00:50|41669.7|41649.7|41673.4|41653.4|41673.4|41653.4|41669.7|41649.7|15
1736211660000|2025-01-07 01:01:00|41670.6|41650.6|41685.9|41665.9|41689.7|41669.7|41670.6|41650.6|44
1736211670000|2025-01-07 01:01:10|41688.4|41668.4|41693.4|41673.4|41693.4|41673.4|41688.4|41668.4|23
1736211680000|2025-01-07 01:01:20|41695.9|41675.9|41688.4|41668.4|41695.9|41675.9|41688.4|41668.4|15
1736211690000|2025-01-07 01:01:30|41690.9|41670.9|41690.9|41670.9|41694.5|41674.5|41688.4|41668.4|13
1736211700000|2025-01-07 01:01:40|41688.4|41668.4|41685.9|41665.9|41688.4|41668.4|41683.4|41663.4|15
1736211710000|2025-01-07 01:01:50|41683.4|41663.4|41685.9|41665.9|41685.9|41665.9|41683.4|41663.4|6
1736211720000|2025-01-07 01:02:00|41687|41667|41687.2|41667.2|41690.9|41670.9|41687|41667|4
1736211730000|2025-01-07 01:02:10|41688.4|41668.4|41684.5|41664.5|41688.4|41668.4|41683.4|41663.4|12
1736211740000|2025-01-07 01:02:20|41685.9|41665.9|41690.9|41670.9|41693.4|41673.4|41685.9|41665.9|11
1736211750000|2025-01-07 01:02:30|41693.4|41673.4|41690.9|41670.9|41693.4|41673.4|41685.9|41665.9|1
1736211760000|2025-01-07 01:02:40|41692|41672|41692.2|41672.2|41693.4|41673.4|41690.9|41670.9|4
1736211770000|2025-01-07 01:02:50|41692|41672|41688.4|41668.4|41693.4|41673.4|41688.4|41668.4|3
1736211780000|2025-01-07 01:03:00|41687|41667|41685.9|41665.9|41688.4|41668.4|41685.9|41665.9|2
1736211790000|2025-01-07 01:03:10|41683.4|41663.4|41680.9|41660.9|41683.4|41663.4|41680.9|41660.9|5
1736211800000|2025-01-07 01:03:20|41679.5|41659.5|41678.1|41658.1|41679.5|41659.5|41674.5|41654.5|17
1736211810000|2025-01-07 01:03:30|41677|41657|41677|41657|41679.5|41659.5|41674.5|41654.5|3
1736211820000|2025-01-07 01:03:40|41675.6|41655.6|41674.5|41654.5|41675.6|41655.6|41674.5|41654.5|0
1736211830000|2025-01-07 01:03:50|41672|41652|41672|41652|41672|41652|41672|41652|2
1736211840000|2025-01-07 01:04:00|41674.5|41654.5|41677|41657|41678.4|41658.4|41672|41652|3
1736211850000|2025-01-07 01:04:10|41674.5|41654.5|41677|41657|41677|41657|41674.5|41654.5|0
1736211860000|2025-01-07 01:04:20|41675.6|41655.6|41674.5|41654.5|41677|41657|41672|41652|2
1736211870000|2025-01-07 01:04:30|||||||||1
1736211880000|2025-01-07 01:04:40|41677|41657|41678.4|41658.4|41678.4|41658.4|41674.5|41654.5|7
1736211890000|2025-01-07 01:04:50|41677|41657|41674.5|41654.5|41679.5|41659.5|41674.5|41654.5|8
1736211900000|2025-01-07 01:05:00|41677|41657|41679.5|41659.5|41679.5|41659.5|41677|41657|2
1736211910000|2025-01-07 01:05:10|||||||||1
1736211920000|2025-01-07 01:05:20|41682|41662|41682|41662|41684.5|41664.5|41682|41662|5
1736211930000|2025-01-07 01:05:30|41680.6|41660.6|41680.6|41660.6|41682|41662|41679.5|41659.5|5
1736211940000|2025-01-07 01:05:40|41679.5|41659.5|41682|41662|41682|41662|41679.5|41659.5|7
1736211950000|2025-01-07 01:05:50|41684.5|41664.5|41689.5|41669.5|41689.5|41669.5|41684.5|41664.5|1
1736211960000|2025-01-07 01:06:00|41688.1|41668.1|41692|41672|41692|41672|41687|41667|3
1736211970000|2025-01-07 01:06:10|41695.9|41675.9|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|2
1736211980000|2025-01-07 01:06:20|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|41698.4|41678.4|19
1736211990000|2025-01-07 01:06:30|41693.1|41673.1|41694.5|41674.5|41694.5|41674.5|41693.1|41673.1|7
1736212000000|2025-01-07 01:06:40|41693.1|41673.1|41694.5|41674.5|41694.5|41674.5|41689.5|41669.5|4
1736212010000|2025-01-07 01:06:50|41692|41672|41689.5|41669.5|41692|41672|41689.5|41669.5|7
1736212020000|2025-01-07 01:07:00|41687|41667|41687|41667|41689.5|41669.5|41684.5|41664.5|13
1736212030000|2025-01-07 01:07:10|41689.7|41669.7|41688.4|41668.4|41690.9|41670.9|41688.4|41668.4|1
1736212040000|2025-01-07 01:07:20|41691.1|41671.1|41689.5|41669.5|41694.5|41674.5|41689.5|41669.5|9
1736212060000|2025-01-07 01:07:40|||||||||2
1736212080000|2025-01-07 01:08:00|||||||||10
1736212090000|2025-01-07 01:08:10|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|41684.5|41664.5|3
1736212100000|2025-01-07 01:08:20|41683.4|41663.4|41682|41662|41683.4|41663.4|41682|41662|0
1736212120000|2025-01-07 01:08:40|||||||||4
1736212130000|2025-01-07 01:08:50|||||||||1
1736212140000|2025-01-07 01:09:00|41679.5|41659.5|41679.5|41659.5|41684.5|41664.5|41679.5|41659.5|7
1736212150000|2025-01-07 01:09:10|41680.9|41660.9|41684.5|41664.5|41684.5|41664.5|41680.9|41660.9|1
1736212160000|2025-01-07 01:09:20|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41687|41667|5
1736212170000|2025-01-07 01:09:30|41688.1|41668.1|41687|41667|41689.5|41669.5|41687|41667|2
1736212180000|2025-01-07 01:09:40|41688.2|41668.2|41689.5|41669.5|41689.5|41669.5|41688.2|41668.2|0
1736212190000|2025-01-07 01:09:50|41685.7|41665.7|41678.2|41658.2|41685.7|41665.7|41678.2|41658.2|12
1736212200000|2025-01-07 01:10:00|41680.7|41660.7|41677|41657|41680.7|41660.7|41677|41657|5
1736212210000|2025-01-07 01:10:10|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|41674.5|41654.5|27
1736212230000|2025-01-07 01:10:30|||||||||7
1736212240000|2025-01-07 01:10:40|||||||||3
1736212250000|2025-01-07 01:10:50|41672|41652|41672|41652|41672|41652|41672|41652|3
1736212260000|2025-01-07 01:11:00|41669.5|41649.5|41665.7|41645.7|41669.5|41649.5|41665.7|41645.7|7
1736212270000|2025-01-07 01:11:10|41667|41647|41664.5|41644.5|41667|41647|41664.5|41644.5|2
1736212280000|2025-01-07 01:11:20|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|41669.5|41649.5|3
1736212290000|2025-01-07 01:11:30|41668.2|41648.2|41669.5|41649.5|41669.5|41649.5|41664.5|41644.5|17
1736212310000|2025-01-07 01:11:50|41674.5|41654.5|41683.4|41663.4|41683.4|41663.4|41674.5|41654.5|10
1736212320000|2025-01-07 01:12:00|41682|41662|41682|41662|41683.4|41663.4|41679.5|41659.5|2
1736212330000|2025-01-07 01:12:10|41683.4|41663.4|41679.5|41659.5|41684.5|41664.5|41679.5|41659.5|3
1736212350000|2025-01-07 01:12:30|41682|41662|41684.5|41664.5|41684.5|41664.5|41679.5|41659.5|1
1736212360000|2025-01-07 01:12:40|41687|41667|41687|41667|41687|41667|41687|41667|0
1736212370000|2025-01-07 01:12:50|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|41689.5|41669.5|7
1736212380000|2025-01-07 01:13:00|41694.5|41674.5|41699.5|41679.5|41699.5|41679.5|41694.5|41674.5|3
1736212390000|2025-01-07 01:13:10|41702|41682|41704.5|41684.5|41704.5|41684.5|41702|41682|4
1736212400000|2025-01-07 01:13:20|41701.8|41681.8|41699.5|41679.5|41701.8|41681.8|41699.5|41679.5|5
1736212410000|2025-01-07 01:13:30|41698.2|41678.2|41699.5|41679.5|41699.5|41679.5|41697|41677|0
1736212420000|2025-01-07 01:13:40|41697|41677|41697|41677|41699.5|41679.5|41697|41677|2
1736212430000|2025-01-07 01:13:50|41699.5|41679.5|41694.5|41674.5|41699.5|41679.5|41694.5|41674.5|0
1736212440000|2025-01-07 01:14:00|41697|41677|41702|41682|41702|41682|41697|41677|2
1736212450000|2025-01-07 01:14:10|41700.7|41680.7|41702.2|41682.2|41705.9|41685.9|41697|41677|3
1736212470000|2025-01-07 01:14:30|41704.7|41684.7|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|5
1736212480000|2025-01-07 01:14:40|41704.7|41684.7|41704.7|41684.7|41707.2|41687.2|41702.2|41682.2|11
1736212490000|2025-01-07 01:14:50|41707.2|41687.2|41711.1|41691.1|41711.1|41691.1|41704.7|41684.7|8
1736212500000|2025-01-07 01:15:00|41707.2|41687.2|41702.2|41682.2|41707.2|41687.2|41702.2|41682.2|11
1736212510000|2025-01-07 01:15:10|41700.9|41680.9|41692.2|41672.2|41700.9|41680.9|41682.2|41662.2|14
1736212520000|2025-01-07 01:15:20|41697.2|41677.2|41689.7|41669.7|41697.2|41677.2|41689.7|41669.7|8
1736212530000|2025-01-07 01:15:30|41692.2|41672.2|41692.2|41672.2|41692.2|41672.2|41689.7|41669.7|1
1736212540000|2025-01-07 01:15:40|41689.7|41669.7|41689.7|41669.7|41694.7|41674.7|41689.7|41669.7|3
1736212550000|2025-01-07 01:15:50|41691.1|41671.1|41697.2|41677.2|41697.2|41677.2|41689.7|41669.7|5
1736212560000|2025-01-07 01:16:00|41694.7|41674.7|41692.2|41672.2|41694.7|41674.7|41692.2|41672.2|8
1736212570000|2025-01-07 01:16:10|41689.5|41669.5|41687.2|41667.2|41689.5|41669.5|41687.2|41667.2|2
1736212580000|2025-01-07 01:16:20|41689.7|41669.7|41687.2|41667.2|41689.7|41669.7|41687.2|41667.2|2
1736212590000|2025-01-07 01:16:30|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|41685.9|41665.9|4
1736212600000|2025-01-07 01:16:40|41683.4|41663.4|41682.2|41662.2|41683.4|41663.4|41679.7|41659.7|11
1736212610000|2025-01-07 01:16:50|||||||||3
1736212620000|2025-01-07 01:17:00|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|41677.2|41657.2|8
1736212630000|2025-01-07 01:17:10|41675.9|41655.9|41674.7|41654.7|41677.2|41657.2|41674.7|41654.7|4
1736212640000|2025-01-07 01:17:20|41672.2|41652.2|41667.2|41647.2|41672.2|41652.2|41667.2|41647.2|5
1736212650000|2025-01-07 01:17:30|41665.9|41645.9|41656.8|41636.8|41668.4|41648.4|41656.8|41636.8|41
1736212660000|2025-01-07 01:17:40|41654.3|41634.3|41650.7|41630.7|41654.3|41634.3|41650.7|41630.7|7
1736212670000|2025-01-07 01:17:50|41652|41632|41652|41632|41654.5|41634.5|41652|41632|1
1736212680000|2025-01-07 01:18:00|41654.5|41634.5|41647|41627|41654.5|41634.5|41647|41627|4
1736212690000|2025-01-07 01:18:10|41649.5|41629.5|41649.5|41629.5|41649.5|41629.5|41647|41627|3
1736212700000|2025-01-07 01:18:20|41648.2|41628.2|41647|41627|41649.5|41629.5|41647|41627|0
1736212710000|2025-01-07 01:18:30|41648.2|41628.2|41647|41627|41649.5|41629.5|41647|41627|2
1736212720000|2025-01-07 01:18:40|41648.4|41628.4|41648.4|41628.4|41649.5|41629.5|41647|41627|10
1736212730000|2025-01-07 01:18:50|41647|41627|41647.2|41627.2|41652.2|41632.2|41647|41627|2
1736212740000|2025-01-07 01:19:00|41642.2|41622.2|41639.7|41619.7|41642.2|41622.2|41639.7|41619.7|4
1736212750000|2025-01-07 01:19:10|41638.6|41618.6|41637.2|41617.2|41641.1|41621.1|41635.9|41615.9|15
1736212760000|2025-01-07 01:19:20|41638.6|41618.6|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|2
1736212770000|2025-01-07 01:19:30|41637.2|41617.2|41637.2|41617.2|41639.7|41619.7|41637.2|41617.2|0
1736212780000|2025-01-07 01:19:40|41639.7|41619.7|41639.7|41619.7|41639.7|41619.7|41637.2|41617.2|1
1736212790000|2025-01-07 01:19:50|41641.1|41621.1|41642.3|41622.3|41642.3|41622.3|41639.7|41619.7|0
1736212800000|2025-01-07 01:20:00|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|4
1736212810000|2025-01-07 01:20:10|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|4
1736212820000|2025-01-07 01:20:20|41640.9|41620.9|41639.8|41619.8|41642.3|41622.3|41637.3|41617.3|3
1736212830000|2025-01-07 01:20:30|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41637.3|41617.3|0
1736212840000|2025-01-07 01:20:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|0
1736212850000|2025-01-07 01:20:50|41646.1|41626.1|41647.3|41627.3|41647.3|41627.3|41646.1|41626.1|0
1736212860000|2025-01-07 01:21:00|||||||||3
1736212870000|2025-01-07 01:21:10|41644.8|41624.8|41644.8|41624.8|41647.3|41627.3|41642.3|41622.3|4
1736212880000|2025-01-07 01:21:20|41647.3|41627.3|41648.6|41628.6|41648.6|41628.6|41647.3|41627.3|6
1736212890000|2025-01-07 01:21:30|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|3
1736212900000|2025-01-07 01:21:40|41648.6|41628.6|41651.1|41631.1|41652.3|41632.3|41648.6|41628.6|3
1736212910000|2025-01-07 01:21:50|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|41652.3|41632.3|0
1736212920000|2025-01-07 01:22:00|41653.6|41633.6|41654.8|41634.8|41657.3|41637.3|41652.3|41632.3|4
1736212930000|2025-01-07 01:22:10|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|1
1736212950000|2025-01-07 01:22:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41658.4|41638.4|3
1736212960000|2025-01-07 01:22:40|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|41667.3|41647.3|9
1736212970000|2025-01-07 01:22:50|41665.9|41645.9|41660.9|41640.9|41665.9|41645.9|41660.9|41640.9|4
1736212980000|2025-01-07 01:23:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|3
1736212990000|2025-01-07 01:23:10|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|41654.8|41634.8|0
1736213000000|2025-01-07 01:23:20|41653.4|41633.4|41652.3|41632.3|41653.4|41633.4|41652.3|41632.3|5
1736213020000|2025-01-07 01:23:40|41651.1|41631.1|41652.3|41632.3|41652.3|41632.3|41649.8|41629.8|0
1736213030000|2025-01-07 01:23:50|41649.8|41629.8|41652.3|41632.3|41652.3|41632.3|41648.4|41628.4|1
1736213040000|2025-01-07 01:24:00|41650.9|41630.9|41653.6|41633.6|41654.8|41634.8|41650.9|41630.9|3
1736213050000|2025-01-07 01:24:10|41654.8|41634.8|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|2
1736213060000|2025-01-07 01:24:20|41653.6|41633.6|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|0
1736213070000|2025-01-07 01:24:30|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|1
1736213080000|2025-01-07 01:24:40|41661.1|41641.1|41663.4|41643.4|41664.8|41644.8|41661.1|41641.1|0
1736213090000|2025-01-07 01:24:50|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|0
1736213100000|2025-01-07 01:25:00|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|41666.1|41646.1|1
1736213110000|2025-01-07 01:25:10|41665|41645|41667.3|41647.3|41667.3|41647.3|41664.8|41644.8|1
1736213120000|2025-01-07 01:25:20|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|41669.8|41649.8|4
1736213130000|2025-01-07 01:25:30|41667.3|41647.3|41664.8|41644.8|41667.3|41647.3|41664.8|41644.8|6
1736213140000|2025-01-07 01:25:40|41663.6|41643.6|41659.8|41639.8|41663.6|41643.6|41659.8|41639.8|0
1736213150000|2025-01-07 01:25:50|41657.3|41637.3|41659.8|41639.8|41662.3|41642.3|41657.3|41637.3|2
1736213160000|2025-01-07 01:26:00|41657.3|41637.3|41657.3|41637.3|41657.3|41637.3|41652.3|41632.3|2
1736213170000|2025-01-07 01:26:10|41658.6|41638.6|41658.6|41638.6|41659.8|41639.8|41657.3|41637.3|0
1736213180000|2025-01-07 01:26:20|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|41659.8|41639.8|0
1736213190000|2025-01-07 01:26:30|41657.3|41637.3|41659.8|41639.8|41662.3|41642.3|41657.3|41637.3|0
1736213200000|2025-01-07 01:26:40|41661.1|41641.1|41659.8|41639.8|41661.1|41641.1|41657.3|41637.3|1
1736213210000|2025-01-07 01:26:50|41658.4|41638.4|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|0
1736213220000|2025-01-07 01:27:00|41655.9|41635.9|41648.4|41628.4|41657.3|41637.3|41648.4|41628.4|5
1736213230000|2025-01-07 01:27:10|41649.8|41629.8|41642.3|41622.3|41649.8|41629.8|41642.3|41622.3|4
1736213240000|2025-01-07 01:27:20|41639.8|41619.8|41639.8|41619.8|41639.8|41619.8|41634.8|41614.8|9
1736213260000|2025-01-07 01:27:40|||||||||1
1736213270000|2025-01-07 01:27:50|41642.3|41622.3|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|0
1736213280000|2025-01-07 01:28:00|41639.8|41619.8|41642.3|41622.3|41642.3|41622.3|41639.8|41619.8|2
1736213290000|2025-01-07 01:28:10|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|41647.3|41627.3|1
1736213300000|2025-01-07 01:28:20|||||||||2
1736213320000|2025-01-07 01:28:40|41648.4|41628.4|41652.3|41632.3|41652.3|41632.3|41648.4|41628.4|3
1736213330000|2025-01-07 01:28:50|41649.5|41629.5|41644.5|41624.5|41649.5|41629.5|41644.5|41624.5|6
1736213340000|2025-01-07 01:29:00|41641.8|41621.8|41639.6|41619.6|41641.8|41621.8|41639.5|41619.5|2
1736213350000|2025-01-07 01:29:10|41638.4|41618.4|41634.8|41614.8|41638.4|41618.4|41634.8|41614.8|5
1736213360000|2025-01-07 01:29:20|41636.1|41616.1|41637.3|41617.3|41639.8|41619.8|41634.8|41614.8|5
1736213370000|2025-01-07 01:29:30|41635.9|41615.9|41637.3|41617.3|41637.3|41617.3|41634.8|41614.8|0
1736213390000|2025-01-07 01:29:50|||||||||2
1736213400000|2025-01-07 01:30:00|41635.9|41615.9|41638.4|41618.4|41642.3|41622.3|41632.3|41612.3|4
1736213410000|2025-01-07 01:30:10|41637.3|41617.3|41632.3|41612.3|41637.3|41617.3|41632.3|41612.3|20
1736213420000|2025-01-07 01:30:20|41630.9|41610.9|41619.8|41599.8|41630.9|41610.9|41617.3|41597.3|5
1736213430000|2025-01-07 01:30:30|41617.3|41597.3|41618.6|41598.6|41621.1|41601.1|41614.8|41594.8|10
1736213440000|2025-01-07 01:30:40|41619.8|41599.8|41632.3|41612.3|41632.3|41612.3|41618.6|41598.6|2
1736213450000|2025-01-07 01:30:50|41634.8|41614.8|41637.3|41617.3|41637.3|41617.3|41632.3|41612.3|0
1736213460000|2025-01-07 01:31:00|41635|41615|41638.6|41618.6|41639.8|41619.8|41632.3|41612.3|16
1736213470000|2025-01-07 01:31:10|41637.3|41617.3|41632.3|41612.3|41638.6|41618.6|41629.8|41609.8|2
1736213480000|2025-01-07 01:31:20|41634.8|41614.8|41632.3|41612.3|41634.8|41614.8|41627.3|41607.3|0
1736213490000|2025-01-07 01:31:30|41630.9|41610.9|41627.3|41607.3|41632.3|41612.3|41627.3|41607.3|3
1736213500000|2025-01-07 01:31:40|41629.8|41609.8|41629.8|41609.8|41629.8|41609.8|41624.8|41604.8|1
1736213510000|2025-01-07 01:31:50|41628.4|41608.4|41632.3|41612.3|41634.8|41614.8|41627.3|41607.3|2
1736213520000|2025-01-07 01:32:00|41633.6|41613.6|41637.3|41617.3|41639.8|41619.8|41633.6|41613.6|12
1736213530000|2025-01-07 01:32:10|41636.1|41616.1|41634.8|41614.8|41637.3|41617.3|41634.8|41614.8|1
1736213540000|2025-01-07 01:32:20|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|41637.3|41617.3|3
1736213550000|2025-01-07 01:32:30|41635.9|41615.9|41632.3|41612.3|41637.3|41617.3|41632.3|41612.3|1
1736213560000|2025-01-07 01:32:40|41634.8|41614.8|41629.8|41609.8|41634.8|41614.8|41629.8|41609.8|1
1736213570000|2025-01-07 01:32:50|41628.4|41608.4|41627.3|41607.3|41628.4|41608.4|41627.3|41607.3|2
1736213580000|2025-01-07 01:33:00|41632.3|41612.3|41631.1|41611.1|41632.3|41612.3|41629.8|41609.8|5
1736213590000|2025-01-07 01:33:10|41629.8|41609.8|41627.3|41607.3|41629.8|41609.8|41624.8|41604.8|5
1736213600000|2025-01-07 01:33:20|41628.6|41608.6|41634.8|41614.8|41634.8|41614.8|41628.6|41608.6|2
1736213610000|2025-01-07 01:33:30|41633.4|41613.4|41642.3|41622.3|41642.3|41622.3|41632.3|41612.3|0
1736213620000|2025-01-07 01:33:40|41643.6|41623.6|41648.6|41628.6|41648.6|41628.6|41642.3|41622.3|6
1736213630000|2025-01-07 01:33:50|41652.3|41632.3|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|2
1736213640000|2025-01-07 01:34:00|41653.6|41633.6|41657.3|41637.3|41658.6|41638.6|41652.3|41632.3|4
1736213650000|2025-01-07 01:34:10|41654.8|41634.8|41659.8|41639.8|41659.8|41639.8|41654.8|41634.8|2
1736213660000|2025-01-07 01:34:20|41657.3|41637.3|41659.8|41639.8|41659.8|41639.8|41657.3|41637.3|3
1736213670000|2025-01-07 01:34:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736213680000|2025-01-07 01:34:40|41663.6|41643.6|41664.8|41644.8|41669.8|41649.8|41663.6|41643.6|5
1736213690000|2025-01-07 01:34:50|41667.3|41647.3|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|9
1736213700000|2025-01-07 01:35:00|41669.8|41649.8|41662.3|41642.3|41669.8|41649.8|41662.3|41642.3|3
1736213710000|2025-01-07 01:35:10|41663.6|41643.6|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|2
1736213720000|2025-01-07 01:35:20|41662.3|41642.3|41652.3|41632.3|41662.3|41642.3|41652.3|41632.3|3
1736213730000|2025-01-07 01:35:30|41653.6|41633.6|41647.3|41627.3|41653.6|41633.6|41647.3|41627.3|3
1736213740000|2025-01-07 01:35:40|41645.9|41625.9|41639.8|41619.8|41647.3|41627.3|41639.8|41619.8|2
1736213750000|2025-01-07 01:35:50|41641.1|41621.1|41639.8|41619.8|41642.3|41622.3|41639.8|41619.8|0
1736213760000|2025-01-07 01:36:00|41642.3|41622.3|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|3
1736213770000|2025-01-07 01:36:10|41643.4|41623.4|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|0
1736213780000|2025-01-07 01:36:20|41646.1|41626.1|41647.3|41627.3|41647.3|41627.3|41646.1|41626.1|2
1736213790000|2025-01-07 01:36:30|41652.3|41632.3|41656.1|41636.1|41656.1|41636.1|41652.3|41632.3|5
1736213800000|2025-01-07 01:36:40|41657.3|41637.3|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736213810000|2025-01-07 01:36:50|41663.6|41643.6|41667.3|41647.3|41667.3|41647.3|41662.3|41642.3|11
1736213820000|2025-01-07 01:37:00|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41662.3|41642.3|4
1736213830000|2025-01-07 01:37:10|41666.1|41646.1|41659.8|41639.8|41666.1|41646.1|41658.4|41638.4|7
1736213840000|2025-01-07 01:37:20|41661.1|41641.1|41659.8|41639.8|41662.3|41642.3|41659.8|41639.8|1
1736213850000|2025-01-07 01:37:30|41658.4|41638.4|41657.3|41637.3|41659.8|41639.8|41654.8|41634.8|0
1736213860000|2025-01-07 01:37:40|41659.8|41639.8|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|1
1736213870000|2025-01-07 01:37:50|41658.6|41638.6|41659.8|41639.8|41662.3|41642.3|41658.6|41638.6|3
1736213880000|2025-01-07 01:38:00|41658.4|41638.4|41657.3|41637.3|41662.3|41642.3|41657.3|41637.3|3
1736213890000|2025-01-07 01:38:10|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|1
1736213910000|2025-01-07 01:38:30|||||||||1
1736213920000|2025-01-07 01:38:40|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|2
1736213930000|2025-01-07 01:38:50|41664.8|41644.8|41667.3|41647.3|41667.3|41647.3|41664.8|41644.8|4
1736213940000|2025-01-07 01:39:00|41668.4|41648.4|41667.3|41647.3|41669.8|41649.8|41667.3|41647.3|0
1736213950000|2025-01-07 01:39:10|41668.4|41648.4|41672.3|41652.3|41672.3|41652.3|41667.3|41647.3|4
1736213960000|2025-01-07 01:39:20|41669.8|41649.8|41662.3|41642.3|41669.8|41649.8|41662.3|41642.3|1
1736213970000|2025-01-07 01:39:30|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|0
1736213980000|2025-01-07 01:39:40|41661.1|41641.1|41664.8|41644.8|41664.8|41644.8|41659.8|41639.8|0
1736213990000|2025-01-07 01:39:50|41663.4|41643.4|41662.3|41642.3|41667.3|41647.3|41662.3|41642.3|2
1736214000000|2025-01-07 01:40:00|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|1
1736214010000|2025-01-07 01:40:10|||||||||3
1736214020000|2025-01-07 01:40:20|41664.8|41644.8|41667.3|41647.3|41667.3|41647.3|41663.4|41643.4|3
1736214030000|2025-01-07 01:40:30|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|41664.8|41644.8|3
1736214040000|2025-01-07 01:40:40|41666.2|41646.2|41671.2|41651.2|41671.2|41651.2|41666.2|41646.2|1
1736214050000|2025-01-07 01:40:50|41667.3|41647.3|41664.8|41644.8|41669.8|41649.8|41662.3|41642.3|2
1736214060000|2025-01-07 01:41:00|41662.5|41642.5|41657.3|41637.3|41662.5|41642.5|41654.8|41634.8|1
1736214070000|2025-01-07 01:41:10|41654.8|41634.8|41649.8|41629.8|41657.3|41637.3|41649.8|41629.8|3
1736214080000|2025-01-07 01:41:20|41647.3|41627.3|41642.3|41622.3|41647.3|41627.3|41640.9|41620.9|9
1736214090000|2025-01-07 01:41:30|41643.7|41623.7|41644.8|41624.8|41646.2|41626.2|41643.7|41623.7|1
1736214100000|2025-01-07 01:41:40|41647.3|41627.3|41642.3|41622.3|41647.3|41627.3|41642.3|41622.3|1
1736214110000|2025-01-07 01:41:50|41639.8|41619.8|41637.3|41617.3|41639.8|41619.8|41637.3|41617.3|3
1736214120000|2025-01-07 01:42:00|41638.7|41618.7|41632.3|41612.3|41642.3|41622.3|41630.9|41610.9|2
1736214130000|2025-01-07 01:42:10|41629.8|41609.8|41637.3|41617.3|41637.3|41617.3|41629.8|41609.8|2
1736214140000|2025-01-07 01:42:20|41639.8|41619.8|41643.4|41623.4|41647.3|41627.3|41639.8|41619.8|3
1736214150000|2025-01-07 01:42:30|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41642.3|41622.3|0
1736214160000|2025-01-07 01:42:40|41643.4|41623.4|41644.8|41624.8|41647.3|41627.3|41642.3|41622.3|3
1736214170000|2025-01-07 01:42:50|41643.4|41623.4|41647.3|41627.3|41647.3|41627.3|41642.3|41622.3|0
1736214180000|2025-01-07 01:43:00|41645.9|41625.9|41649.8|41629.8|41649.8|41629.8|41644.8|41624.8|0
1736214190000|2025-01-07 01:43:10|41648.4|41628.4|41649.8|41629.8|41649.8|41629.8|41644.8|41624.8|1
1736214200000|2025-01-07 01:43:20|41652.3|41632.3|41652.3|41632.3|41654.8|41634.8|41652.3|41632.3|3
1736214210000|2025-01-07 01:43:30|41654.8|41634.8|41662.3|41642.3|41662.3|41642.3|41653.4|41633.4|0
1736214220000|2025-01-07 01:43:40|41659.8|41639.8|41661.2|41641.2|41662.3|41642.3|41659.8|41639.8|0
1736214230000|2025-01-07 01:43:50|41660.9|41640.9|41662.3|41642.3|41662.3|41642.3|41659.8|41639.8|0
1736214240000|2025-01-07 01:44:00|41663.7|41643.7|41666.2|41646.2|41667.3|41647.3|41662.3|41642.3|1
1736214250000|2025-01-07 01:44:10|41665.9|41645.9|41667.3|41647.3|41667.3|41647.3|41662.3|41642.3|1
1736214260000|2025-01-07 01:44:20|41669.8|41649.8|41672.3|41652.3|41672.3|41652.3|41669.8|41649.8|6
1736214270000|2025-01-07 01:44:30|41673.7|41653.7|41667.3|41647.3|41673.7|41653.7|41667.3|41647.3|1
1736214280000|2025-01-07 01:44:40|41668.7|41648.7|41664.8|41644.8|41669.8|41649.8|41664.8|41644.8|0
1736214290000|2025-01-07 01:44:50|41662.3|41642.3|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|5
1736214300000|2025-01-07 01:45:00|41664.8|41644.8|41662.3|41642.3|41664.8|41644.8|41662.3|41642.3|1
1736214310000|2025-01-07 01:45:10|41661.2|41641.2|41657.3|41637.3|41661.2|41641.2|41654.8|41634.8|0
1736214320000|2025-01-07 01:45:20|41654.8|41634.8|41659.8|41639.8|41662.3|41642.3|41654.8|41634.8|1
1736214330000|2025-01-07 01:45:30|41658.4|41638.4|41662.3|41642.3|41662.3|41642.3|41657.3|41637.3|2
1736214340000|2025-01-07 01:45:40|41664.8|41644.8|41669.8|41649.8|41672.3|41652.3|41664.8|41644.8|1
1736214350000|2025-01-07 01:45:50|41670.9|41650.9|41674.8|41654.8|41674.8|41654.8|41670.9|41650.9|0
1736214360000|2025-01-07 01:46:00|41673.4|41653.4|41682.3|41662.3|41682.3|41662.3|41673.4|41653.4|2
1736214370000|2025-01-07 01:46:10|41684.8|41664.8|41687.3|41667.3|41687.3|41667.3|41684.8|41664.8|3
1736214380000|2025-01-07 01:46:20|41685.9|41665.9|41684.8|41664.8|41685.9|41665.9|41684.8|41664.8|1
1736214390000|2025-01-07 01:46:30|41682.3|41662.3|41679.8|41659.8|41682.3|41662.3|41677.3|41657.3|0
1736214400000|2025-01-07 01:46:40|41681.2|41661.2|41684.8|41664.8|41684.8|41664.8|41681.2|41661.2|1
1736214410000|2025-01-07 01:46:50|41683.4|41663.4|41683.4|41663.4|41684.8|41664.8|41683.4|41663.4|0
1736214420000|2025-01-07 01:47:00|41682.3|41662.3|41677.3|41657.3|41682.3|41662.3|41674.8|41654.8|0
1736214430000|2025-01-07 01:47:10|41679.8|41659.8|41689.8|41669.8|41689.8|41669.8|41679.8|41659.8|10
1736214440000|2025-01-07 01:47:20|41692.3|41672.3|41687.3|41667.3|41692.3|41672.3|41687.3|41667.3|31
1736214450000|2025-01-07 01:47:30|41686.2|41666.2|41684.8|41664.8|41687.3|41667.3|41684.8|41664.8|1
1736214460000|2025-01-07 01:47:40|41682.3|41662.3|41679.8|41659.8|41684.8|41664.8|41679.8|41659.8|1
1736214470000|2025-01-07 01:47:50|41680.9|41660.9|41684.8|41664.8|41684.8|41664.8|41679.8|41659.8|1
1736214480000|2025-01-07 01:48:00|41687.3|41667.3|41684.8|41664.8|41689.8|41669.8|41684.8|41664.8|1
1736214490000|2025-01-07 01:48:10|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41686.2|41666.2|0
1736214500000|2025-01-07 01:48:20|41689.8|41669.8|41687.3|41667.3|41689.8|41669.8|41684.8|41664.8|0
1736214510000|2025-01-07 01:48:30|41689.8|41669.8|41697.3|41677.3|41697.3|41677.3|41689.8|41669.8|1
1736214520000|2025-01-07 01:48:40|41699.8|41679.8|41707.3|41687.3|41707.3|41687.3|41699.8|41679.8|2
1736214530000|2025-01-07 01:48:50|41705.9|41685.9|41707.3|41687.3|41707.3|41687.3|41702.3|41682.3|2
1736214540000|2025-01-07 01:49:00|41708.7|41688.7|41712.3|41692.3|41714.8|41694.8|41708.7|41688.7|10
1736214550000|2025-01-07 01:49:10|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|2
1736214560000|2025-01-07 01:49:20|41708.5|41688.5|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|1
1736214570000|2025-01-07 01:49:30|||||||||1
1736214580000|2025-01-07 01:49:40|41709.8|41689.8|41704.8|41684.8|41709.8|41689.8|41704.8|41684.8|0
1736214590000|2025-01-07 01:49:50|41702.3|41682.3|41699.8|41679.8|41704.8|41684.8|41699.8|41679.8|6
1736214600000|2025-01-07 01:50:00|41702.3|41682.3|41699.8|41679.8|41702.3|41682.3|41697.3|41677.3|1
1736214610000|2025-01-07 01:50:10|41701|41681|41704.8|41684.8|41704.8|41684.8|41699.8|41679.8|1
1736214620000|2025-01-07 01:50:20|41707.3|41687.3|41707.3|41687.3|41711.2|41691.2|41707.3|41687.3|2
1736214630000|2025-01-07 01:50:30|41709.8|41689.8|41704.8|41684.8|41709.8|41689.8|41704.8|41684.8|2
1736214640000|2025-01-07 01:50:40|41703.5|41683.5|41709.8|41689.8|41709.8|41689.8|41702.3|41682.3|4
1736214650000|2025-01-07 01:50:50|41712.3|41692.3|41714.8|41694.8|41714.8|41694.8|41712.3|41692.3|1
1736214660000|2025-01-07 01:51:00|41717.3|41697.3|41717.3|41697.3|41719.8|41699.8|41717.3|41697.3|2
1736214670000|2025-01-07 01:51:10|41719.8|41699.8|41733.7|41713.7|41736.2|41716.2|41719.8|41699.8|15
1736214680000|2025-01-07 01:51:20|41732.3|41712.3|41734.8|41714.8|41739.8|41719.8|41732.3|41712.3|3
1736214690000|2025-01-07 01:51:30|41737.3|41717.3|41739.8|41719.8|41739.8|41719.8|41734.8|41714.8|8
1736214700000|2025-01-07 01:51:40|41737.3|41717.3|41736.2|41716.2|41737.3|41717.3|41736.2|41716.2|7
1736214710000|2025-01-07 01:51:50|41737.3|41717.3|41734.8|41714.8|41737.3|41717.3|41732.3|41712.3|4
1736214720000|2025-01-07 01:52:00|41737.3|41717.3|41732.3|41712.3|41737.3|41717.3|41732.3|41712.3|13
1736214730000|2025-01-07 01:52:10|41727.3|41707.3|41724.8|41704.8|41727.3|41707.3|41724.8|41704.8|6
1736214740000|2025-01-07 01:52:20|41723.7|41703.7|41719.8|41699.8|41724.8|41704.8|41719.8|41699.8|5
1736214750000|2025-01-07 01:52:30|41722.3|41702.3|41719.8|41699.8|41722.3|41702.3|41719.8|41699.8|1
1736214760000|2025-01-07 01:52:40|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|41717.3|41697.3|0
1736214770000|2025-01-07 01:52:50|41716|41696|41716|41696|41717.3|41697.3|41716|41696|0
1736214780000|2025-01-07 01:53:00|41713.5|41693.5|41722.3|41702.3|41722.3|41702.3|41711|41691|8
1736214790000|2025-01-07 01:53:10|41723.7|41703.7|41724.8|41704.8|41726.2|41706.2|41721|41701|5
1736214800000|2025-01-07 01:53:20|41723.5|41703.5|41722.3|41702.3|41723.5|41703.5|41719.8|41699.8|0
1736214810000|2025-01-07 01:53:30|41723.7|41703.7|41724.8|41704.8|41727.3|41707.3|41722.3|41702.3|1
1736214820000|2025-01-07 01:53:40|41727.3|41707.3|41727.3|41707.3|41727.3|41707.3|41724.8|41704.8|3
1736214830000|2025-01-07 01:53:50|41729.8|41709.8|41732.3|41712.3|41734.8|41714.8|41727.3|41707.3|17
1736214840000|2025-01-07 01:54:00|41734.6|41714.6|41737.3|41717.3|41737.3|41717.3|41732.3|41712.3|2
1736214850000|2025-01-07 01:54:10|41736.2|41716.2|41732.3|41712.3|41736.2|41716.2|41732.3|41712.3|0
1736214860000|2025-01-07 01:54:20|41733.7|41713.7|41732.3|41712.3|41734.8|41714.8|41732.3|41712.3|0
1736214870000|2025-01-07 01:54:30|41729.8|41709.8|41732.3|41712.3|41732.3|41712.3|41729.8|41709.8|2
1736214880000|2025-01-07 01:54:40|41734.8|41714.8|41737.3|41717.3|41737.3|41717.3|41734.8|41714.8|7
1736214890000|2025-01-07 01:54:50|41738.5|41718.5|41734.8|41714.8|41739.8|41719.8|41734.8|41714.8|2
1736214900000|2025-01-07 01:55:00|41736.2|41716.2|41734.8|41714.8|41739.8|41719.8|41734.8|41714.8|3
1736214910000|2025-01-07 01:55:10|41736.2|41716.2|41737.3|41717.3|41737.3|41717.3|41736.2|41716.2|0
1736214920000|2025-01-07 01:55:20|41738.7|41718.7|41727.3|41707.3|41738.7|41718.7|41724.8|41704.8|12
1736214930000|2025-01-07 01:55:30|41726.2|41706.2|41727.3|41707.3|41727.3|41707.3|41726.2|41706.2|4
1736214940000|2025-01-07 01:55:40|41729.8|41709.8|41727.3|41707.3|41729.8|41709.8|41727.3|41707.3|3
1736214950000|2025-01-07 01:55:50|41728.5|41708.5|41729.8|41709.8|41729.8|41709.8|41728.5|41708.5|1
1736214960000|2025-01-07 01:56:00|41727.3|41707.3|41722.3|41702.3|41727.3|41707.3|41722.3|41702.3|2
1736214970000|2025-01-07 01:56:10|41719.8|41699.8|41722.3|41702.3|41722.3|41702.3|41717.3|41697.3|4
1736214980000|2025-01-07 01:56:20|41719.8|41699.8|41719.8|41699.8|41722.3|41702.3|41717.3|41697.3|1
1736214990000|2025-01-07 01:56:30|41718.5|41698.5|41717.3|41697.3|41718.5|41698.5|41717.3|41697.3|1
1736215000000|2025-01-07 01:56:40|41716.2|41696.2|41709.8|41689.8|41716.2|41696.2|41709.8|41689.8|1
1736215010000|2025-01-07 01:56:50|41711|41691|41711|41691|41711|41691|41711|41691|2
1736215020000|2025-01-07 01:57:00|41709.8|41689.8|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|4
1736215030000|2025-01-07 01:57:10|41706|41686|41707.3|41687.3|41707.3|41687.3|41704.8|41684.8|2
1736215040000|2025-01-07 01:57:20|41706|41686|41707.3|41687.3|41707.3|41687.3|41702.3|41682.3|1
1736215050000|2025-01-07 01:57:30|41706|41686|41709.8|41689.8|41709.8|41689.8|41704.8|41684.8|5
1736215060000|2025-01-07 01:57:40|41707.3|41687.3|41707.3|41687.3|41709.8|41689.8|41707.3|41687.3|5
1736215070000|2025-01-07 01:57:50|41704.8|41684.8|41704.8|41684.8|41707.3|41687.3|41702.3|41682.3|2
1736215080000|2025-01-07 01:58:00|41707.3|41687.3|41712.3|41692.3|41712.3|41692.3|41704.8|41684.8|2
1736215090000|2025-01-07 01:58:10|41714.8|41694.8|41716|41696|41717.3|41697.3|41714.8|41694.8|1
1736215100000|2025-01-07 01:58:20|41717.3|41697.3|41712.3|41692.3|41717.3|41697.3|41712.3|41692.3|0
1736215110000|2025-01-07 01:58:30|41711|41691|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|0
1736215120000|2025-01-07 01:58:40|41708.5|41688.5|41712.3|41692.3|41712.3|41692.3|41708.5|41688.5|4
1736215130000|2025-01-07 01:58:50|41709.8|41689.8|41709.8|41689.8|41709.8|41689.8|41707.3|41687.3|3
1736215140000|2025-01-07 01:59:00|41708.5|41688.5|41707.3|41687.3|41708.5|41688.5|41704.8|41684.8|0
1736215150000|2025-01-07 01:59:10|41706|41686|41704.8|41684.8|41706|41686|41702.3|41682.3|0
1736215160000|2025-01-07 01:59:20|41703.5|41683.5|41701|41681|41703.5|41683.5|41701|41681|2
1736215170000|2025-01-07 01:59:30|41702.3|41682.3|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|1
1736215180000|2025-01-07 01:59:40|41698.5|41678.5|41702.3|41682.3|41702.3|41682.3|41697.3|41677.3|1
1736215190000|2025-01-07 01:59:50|41701|41681|41699.8|41679.8|41702.3|41682.3|41699.8|41679.8|2
1736215200000|2025-01-07 02:00:00|41697.3|41677.3|41704.8|41684.8|41704.8|41684.8|41697.3|41677.3|6
1736215210000|2025-01-07 02:00:10|41706|41686|41714.8|41694.8|41716.2|41696.2|41706|41686|5
1736215220000|2025-01-07 02:00:20|41713.5|41693.5|41714.8|41694.8|41714.8|41694.8|41712.3|41692.3|2
1736215230000|2025-01-07 02:00:30|41717.3|41697.3|41712.3|41692.3|41719.8|41699.8|41712.3|41692.3|2
1736215240000|2025-01-07 02:00:40|41709.8|41689.8|41709.8|41689.8|41712.3|41692.3|41709.8|41689.8|2
1736215250000|2025-01-07 02:00:50|41712.3|41692.3|41709.8|41689.8|41712.3|41692.3|41708.5|41688.5|1
1736215260000|2025-01-07 02:01:00|41704.8|41684.8|41717.3|41697.3|41717.3|41697.3|41704.8|41684.8|5
1736215270000|2025-01-07 02:01:10|41718.7|41698.7|41724.8|41704.8|41724.8|41704.8|41718.7|41698.7|17
1736215280000|2025-01-07 02:01:20|41727.3|41707.3|41732.3|41712.3|41732.3|41712.3|41727.3|41707.3|7
1736215290000|2025-01-07 02:01:30|41731|41711|41732.3|41712.3|41732.3|41712.3|41731|41711|2
1736215300000|2025-01-07 02:01:40|41731.2|41711.2|41735.1|41715.1|41735.1|41715.1|41727.3|41707.3|34
1736215310000|2025-01-07 02:01:50|41736.4|41716.4|41750.1|41730.1|41750.1|41730.1|41735.1|41715.1|11
1736215320000|2025-01-07 02:02:00|41751.2|41731.2|41760.3|41740.3|41760.3|41740.3|41751.2|41731.2|27
1736215330000|2025-01-07 02:02:10|41761.4|41741.4|41767.6|41747.6|41767.6|41747.6|41761.4|41741.4|7
1736215340000|2025-01-07 02:02:20|41770.1|41750.1|41772.6|41752.6|41772.6|41752.6|41770.1|41750.1|7
1736215350000|2025-01-07 02:02:30|41771.4|41751.4|41762.6|41742.6|41771.4|41751.4|41762.6|41742.6|3
1736215360000|2025-01-07 02:02:40|41760.1|41740.1|41755.1|41735.1|41760.1|41740.1|41755.1|41735.1|1
1736215370000|2025-01-07 02:02:50|41752.6|41732.6|41757.6|41737.6|41757.6|41737.6|41752.6|41732.6|3
1736215380000|2025-01-07 02:03:00|41758.7|41738.7|41755.1|41735.1|41760.1|41740.1|41755.1|41735.1|1
1736215390000|2025-01-07 02:03:10|||||||||11
1736215400000|2025-01-07 02:03:20|41753.7|41733.7|41752.6|41732.6|41753.7|41733.7|41750.1|41730.1|1
1736215410000|2025-01-07 02:03:30|41751.2|41731.2|41745.1|41725.1|41751.2|41731.2|41745.1|41725.1|2
1736215420000|2025-01-07 02:03:40|41743.7|41723.7|41747.6|41727.6|41747.6|41727.6|41742.6|41722.6|6
1736215430000|2025-01-07 02:03:50|41748.9|41728.9|41752.6|41732.6|41752.6|41732.6|41747.6|41727.6|1
1736215440000|2025-01-07 02:04:00|41751.2|41731.2|41750.1|41730.1|41751.2|41731.2|41750.1|41730.1|3
1736215450000|2025-01-07 02:04:10|41747.6|41727.6|41737.6|41717.6|41747.6|41727.6|41737.6|41717.6|8
1736215460000|2025-01-07 02:04:20|41740.1|41720.1|41738.7|41718.7|41740.1|41720.1|41737.6|41717.6|1
1736215470000|2025-01-07 02:04:30|41740.1|41720.1|41741.4|41721.4|41741.4|41721.4|41738.7|41718.7|3
1736215480000|2025-01-07 02:04:40|41740.1|41720.1|41740.1|41720.1|41740.1|41720.1|41737.6|41717.6|0
1736215490000|2025-01-07 02:04:50|41738.7|41718.7|41737.6|41717.6|41738.7|41718.7|41737.6|41717.6|2
1736215500000|2025-01-07 02:05:00|41738.9|41718.9|41730.1|41710.1|41738.9|41718.9|41730.1|41710.1|5
1736215510000|2025-01-07 02:05:10|41728.7|41708.7|41725.1|41705.1|41728.7|41708.7|41722.6|41702.6|1
1736215520000|2025-01-07 02:05:20|41723.7|41703.7|41722.6|41702.6|41725.1|41705.1|41722.6|41702.6|0
1736215530000|2025-01-07 02:05:30|41723.9|41703.9|41722.6|41702.6|41725.1|41705.1|41722.6|41702.6|2
1736215540000|2025-01-07 02:05:40|41720.1|41700.1|41713.7|41693.7|41720.1|41700.1|41713.7|41693.7|5
1736215550000|2025-01-07 02:05:50|41712.6|41692.6|41712.6|41692.6|41715.1|41695.1|41711.2|41691.2|5
1736215560000|2025-01-07 02:06:00|41715.1|41695.1|41712.6|41692.6|41715.1|41695.1|41712.6|41692.6|0
1736215570000|2025-01-07 02:06:10|41715.1|41695.1|41715.1|41695.1|41715.1|41695.1|41712.6|41692.6|1
1736215580000|2025-01-07 02:06:20|41720.1|41700.1|41717.6|41697.6|41720.1|41700.1|41715.1|41695.1|5
1736215590000|2025-01-07 02:06:30|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|0
1736215600000|2025-01-07 02:06:40|41717.6|41697.6|41720.1|41700.1|41720.1|41700.1|41717.6|41697.6|4
1736215610000|2025-01-07 02:06:50|41721.4|41701.4|41721.2|41701.2|41725.1|41705.1|41721.2|41701.2|2
1736215620000|2025-01-07 02:07:00|41720.1|41700.1|41725.1|41705.1|41725.1|41705.1|41718.7|41698.7|6
1736215630000|2025-01-07 02:07:10|41726.4|41706.4|41730.1|41710.1|41730.1|41710.1|41726.4|41706.4|5
1736215640000|2025-01-07 02:07:20|41732.6|41712.6|41722.6|41702.6|41732.6|41712.6|41722.6|41702.6|5
1736215650000|2025-01-07 02:07:30|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|41720.1|41700.1|1
1736215660000|2025-01-07 02:07:40|41717.6|41697.6|41715.1|41695.1|41717.6|41697.6|41715.1|41695.1|0
1736215670000|2025-01-07 02:07:50|41711.2|41691.2|41711.2|41691.2|41711.2|41691.2|41708.7|41688.7|6
1736215680000|2025-01-07 02:08:00|41709.8|41689.8|41706.4|41686.4|41711.2|41691.2|41706.4|41686.4|4
1736215690000|2025-01-07 02:08:10|41705.1|41685.1|41713.9|41693.9|41713.9|41693.9|41705.1|41685.1|5
1736215700000|2025-01-07 02:08:20|41712.6|41692.6|41706.2|41686.2|41712.6|41692.6|41706.2|41686.2|0
1736215710000|2025-01-07 02:08:30|41703.7|41683.7|41707.6|41687.6|41707.6|41687.6|41703.7|41683.7|2
1736215720000|2025-01-07 02:08:40|41706.4|41686.4|41710.1|41690.1|41710.1|41690.1|41705.1|41685.1|1
1736215730000|2025-01-07 02:08:50|41707.6|41687.6|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|3
1736215740000|2025-01-07 02:09:00|41710.1|41690.1|41717.6|41697.6|41717.6|41697.6|41707.6|41687.6|6
1736215750000|2025-01-07 02:09:10|41720.1|41700.1|41722.6|41702.6|41722.6|41702.6|41717.6|41697.6|1
1736215760000|2025-01-07 02:09:20|41723.7|41703.7|41727.6|41707.6|41730.1|41710.1|41723.7|41703.7|4
1736215770000|2025-01-07 02:09:30|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|41726.2|41706.2|9
1736215780000|2025-01-07 02:09:40|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|41730.1|41710.1|2
1736215790000|2025-01-07 02:09:50|41728.7|41708.7|41725.1|41705.1|41730.1|41710.1|41725.1|41705.1|0
1736215800000|2025-01-07 02:10:00|41727.6|41707.6|41725.1|41705.1|41728.9|41708.9|41725.1|41705.1|3
1736215810000|2025-01-07 02:10:10|||||||||6
1736215820000|2025-01-07 02:10:20|41723.9|41703.9|41717.6|41697.6|41723.9|41703.9|41717.6|41697.6|4
1736215830000|2025-01-07 02:10:30|41716.2|41696.2|41715.1|41695.1|41716.2|41696.2|41715.1|41695.1|0
1736215840000|2025-01-07 02:10:40|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|41712.6|41692.6|0
1736215850000|2025-01-07 02:10:50|41710.1|41690.1|41712.6|41692.6|41713.9|41693.9|41710.1|41690.1|5
1736215860000|2025-01-07 02:11:00|41715.1|41695.1|41710.1|41690.1|41715.1|41695.1|41710.1|41690.1|2
1736215870000|2025-01-07 02:11:10|41708.7|41688.7|41705.1|41685.1|41708.7|41688.7|41705.1|41685.1|1
1736215880000|2025-01-07 02:11:20|41702.6|41682.6|41702.6|41682.6|41705.1|41685.1|41702.6|41682.6|4
1736215890000|2025-01-07 02:11:30|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41700.1|41680.1|2
1736215900000|2025-01-07 02:11:40|41706.4|41686.4|41705.1|41685.1|41708.9|41688.9|41705.1|41685.1|2
1736215910000|2025-01-07 02:11:50|41707.6|41687.6|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|1
1736215920000|2025-01-07 02:12:00|41703.7|41683.7|41701.2|41681.2|41703.7|41683.7|41701.2|41681.2|29
1736215930000|2025-01-07 02:12:10|41702.6|41682.6|41702.6|41682.6|41705.1|41685.1|41700.1|41680.1|7
1736215940000|2025-01-07 02:12:20|41700.1|41680.1|41695.1|41675.1|41700.1|41680.1|41695.1|41675.1|17
1736215950000|2025-01-07 02:12:30|||||||||2
1736215960000|2025-01-07 02:12:40|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|41697.6|41677.6|1
1736215970000|2025-01-07 02:12:50|41696.4|41676.4|41700.1|41680.1|41700.1|41680.1|41695.1|41675.1|6
1736215980000|2025-01-07 02:13:00|41701.4|41681.4|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|1
1736215990000|2025-01-07 02:13:10|41702.6|41682.6|41702.6|41682.6|41702.6|41682.6|41700.1|41680.1|1
1736216000000|2025-01-07 02:13:20|41700.1|41680.1|41702.6|41682.6|41702.6|41682.6|41700.1|41680.1|2
1736216010000|2025-01-07 02:13:30|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|2
1736216020000|2025-01-07 02:13:40|41706.2|41686.2|41710.1|41690.1|41710.1|41690.1|41706.2|41686.2|4
1736216030000|2025-01-07 02:13:50|41711.2|41691.2|41707.6|41687.6|41711.2|41691.2|41707.6|41687.6|0
1736216040000|2025-01-07 02:14:00|41708.9|41688.9|41707.6|41687.6|41708.9|41688.9|41707.6|41687.6|2
1736216050000|2025-01-07 02:14:10|41708.9|41688.9|41710.1|41690.1|41712.6|41692.6|41708.9|41688.9|4
1736216060000|2025-01-07 02:14:20|41712.6|41692.6|41710.1|41690.1|41712.6|41692.6|41707.6|41687.6|0
1736216070000|2025-01-07 02:14:30|41707.6|41687.6|41707.6|41687.6|41710.1|41690.1|41707.6|41687.6|1
1736216080000|2025-01-07 02:14:40|41705.1|41685.1|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|1
1736216090000|2025-01-07 02:14:50|41710.1|41690.1|41708.9|41688.9|41710.1|41690.1|41707.6|41687.6|0
1736216100000|2025-01-07 02:15:00|41710.1|41690.1|41705.1|41685.1|41710.1|41690.1|41705.1|41685.1|0
1736216120000|2025-01-07 02:15:20|41706.2|41686.2|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|1
1736216140000|2025-01-07 02:15:40|||||||||2
1736216150000|2025-01-07 02:15:50|41710.1|41690.1|41710.1|41690.1|41710.1|41690.1|41707.6|41687.6|1
1736216160000|2025-01-07 02:16:00|41708.9|41688.9|41707.6|41687.6|41710.1|41690.1|41705.1|41685.1|1
1736216170000|2025-01-07 02:16:10|41708.9|41688.9|41705.1|41685.1|41710.1|41690.1|41705.1|41685.1|0
1736216180000|2025-01-07 02:16:20|41707.6|41687.6|41705.1|41685.1|41707.6|41687.6|41705.1|41685.1|0
1736216200000|2025-01-07 02:16:40|||||||||1
1736216230000|2025-01-07 02:17:10|41702.8|41682.8|41700.1|41680.1|41702.8|41682.8|41700.1|41680.1|2
1736216240000|2025-01-07 02:17:20|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|7
1736216250000|2025-01-07 02:17:30|41693.7|41673.7|41692.6|41672.6|41693.7|41673.7|41692.6|41672.6|0
1736216260000|2025-01-07 02:17:40|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|0
1736216270000|2025-01-07 02:17:50|41692.6|41672.6|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|0
1736216280000|2025-01-07 02:18:00|41693.7|41673.7|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|0
1736216290000|2025-01-07 02:18:10|41691.2|41671.2|41690.1|41670.1|41691.2|41671.2|41690.1|41670.1|1
1736216310000|2025-01-07 02:18:30|41685.1|41665.1|41682.6|41662.6|41685.1|41665.1|41682.6|41662.6|3
1736216330000|2025-01-07 02:18:50|41680.1|41660.1|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|0
1736216340000|2025-01-07 02:19:00|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|41680.1|41660.1|4
1736216350000|2025-01-07 02:19:10|41682.6|41662.6|41680.1|41660.1|41682.6|41662.6|41680.1|41660.1|0
1736216360000|2025-01-07 02:19:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41682.6|41662.6|0
1736216370000|2025-01-07 02:19:30|41682.6|41662.6|41685.1|41665.1|41685.1|41665.1|41682.6|41662.6|0
1736216380000|2025-01-07 02:19:40|41683.9|41663.9|41687.6|41667.6|41687.6|41667.6|41682.6|41662.6|6
1736216400000|2025-01-07 02:20:00|41690.1|41670.1|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|0
1736216430000|2025-01-07 02:20:30|41688.9|41668.9|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|0
1736216440000|2025-01-07 02:20:40|41690.1|41670.1|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|1
1736216450000|2025-01-07 02:20:50|41686.2|41666.2|41683.7|41663.7|41686.2|41666.2|41681.2|41661.2|16
1736216460000|2025-01-07 02:21:00|41682.4|41662.4|41682.6|41662.6|41682.6|41662.6|41680.1|41660.1|3
1736216480000|2025-01-07 02:21:20|41681.2|41661.2|41680.1|41660.1|41682.6|41662.6|41680.1|41660.1|2
1736216510000|2025-01-07 02:21:50|41678.7|41658.7|41680.1|41660.1|41680.1|41660.1|41678.7|41658.7|2
1736216520000|2025-01-07 02:22:00|41678.7|41658.7|41677.6|41657.6|41678.7|41658.7|41677.6|41657.6|1
1736216540000|2025-01-07 02:22:20|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|6
1736216550000|2025-01-07 02:22:30|||||||||3
1736216560000|2025-01-07 02:22:40|41674|41654|41674|41654|41674|41654|41674|41654|1
1736216580000|2025-01-07 02:23:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|4
1736216590000|2025-01-07 02:23:10|||||||||1
1736216600000|2025-01-07 02:23:20|41676.5|41656.5|41674|41654|41677.6|41657.6|41672.6|41652.6|0
1736216610000|2025-01-07 02:23:30|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|1
1736216620000|2025-01-07 02:23:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|2
1736216640000|2025-01-07 02:24:00|41672.6|41652.6|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|2
1736216660000|2025-01-07 02:24:20|||||||||2
1736216690000|2025-01-07 02:24:50|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|5
1736216700000|2025-01-07 02:25:00|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|41663.7|41643.7|1
1736216710000|2025-01-07 02:25:10|41662.4|41642.4|41663.7|41643.7|41663.7|41643.7|41662.4|41642.4|2
1736216720000|2025-01-07 02:25:20|||||||||1
1736216730000|2025-01-07 02:25:30|||||||||2
1736216750000|2025-01-07 02:25:50|||||||||1
1736216760000|2025-01-07 02:26:00|||||||||5
1736216780000|2025-01-07 02:26:20|41662.6|41642.6|41661.5|41641.5|41662.6|41642.6|41660.1|41640.1|2
1736216790000|2025-01-07 02:26:30|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|1
1736216800000|2025-01-07 02:26:40|41662.6|41642.6|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|2
1736216830000|2025-01-07 02:27:10|41662.8|41642.8|41665.1|41645.1|41665.1|41645.1|41660.1|41640.1|2
1736216840000|2025-01-07 02:27:20|||||||||3
1736216860000|2025-01-07 02:27:40|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|15
1736216870000|2025-01-07 02:27:50|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41662.6|41642.6|6
1736216880000|2025-01-07 02:28:00|41666.2|41646.2|41670.1|41650.1|41670.1|41650.1|41666.2|41646.2|1
1736216890000|2025-01-07 02:28:10|41671.5|41651.5|41675.1|41655.1|41675.1|41655.1|41671.5|41651.5|2
1736216900000|2025-01-07 02:28:20|||||||||1
1736216910000|2025-01-07 02:28:30|41677.6|41657.6|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|2
1736216920000|2025-01-07 02:28:40|41676.2|41656.2|41680.1|41660.1|41680.1|41660.1|41676.2|41656.2|0
1736216930000|2025-01-07 02:28:50|41676.2|41656.2|41677.6|41657.6|41677.6|41657.6|41675.1|41655.1|1
1736216940000|2025-01-07 02:29:00|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|1
1736216950000|2025-01-07 02:29:10|41669.9|41649.9|41666.2|41646.2|41669.9|41649.9|41666.2|41646.2|3
1736216980000|2025-01-07 02:29:40|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|4
1736216990000|2025-01-07 02:29:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41669|41649|12
1736217000000|2025-01-07 02:30:00|41669|41649|41665.1|41645.1|41670.1|41650.1|41665.1|41645.1|5
1736217010000|2025-01-07 02:30:10|41663.8|41643.8|41661.3|41641.3|41663.8|41643.8|41661.3|41641.3|4
1736217020000|2025-01-07 02:30:20|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|6
1736217030000|2025-01-07 02:30:30|41660.1|41640.1|41655.1|41635.1|41660.1|41640.1|41655.1|41635.1|5
1736217040000|2025-01-07 02:30:40|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41650.1|41630.1|4
1736217050000|2025-01-07 02:30:50|41650.1|41630.1|41652.6|41632.6|41652.6|41632.6|41650.1|41630.1|4
1736217060000|2025-01-07 02:31:00|41654|41634|41650.1|41630.1|41655.1|41635.1|41650.1|41630.1|0
1736217070000|2025-01-07 02:31:10|41648.8|41628.8|41647.6|41627.6|41648.8|41628.8|41645.1|41625.1|3
1736217080000|2025-01-07 02:31:20|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41642.6|41622.6|2
1736217090000|2025-01-07 02:31:30|41643.8|41623.8|41640.1|41620.1|41644|41624|41640.1|41620.1|3
1736217100000|2025-01-07 02:31:40|41638.8|41618.8|41640.1|41620.1|41640.1|41620.1|41637.6|41617.6|4
1736217110000|2025-01-07 02:31:50|41638.8|41618.8|41631.5|41611.5|41638.8|41618.8|41631.5|41611.5|2
1736217120000|2025-01-07 02:32:00|41630.1|41610.1|41634|41614|41634|41614|41630.1|41610.1|19
1736217130000|2025-01-07 02:32:10|41632.6|41612.6|41615.1|41595.1|41632.6|41612.6|41615.1|41595.1|12
1736217140000|2025-01-07 02:32:20|41617.6|41597.6|41615.1|41595.1|41617.6|41597.6|41612.6|41592.6|12
1736217150000|2025-01-07 02:32:30|41613.8|41593.8|41615.1|41595.1|41615.1|41595.1|41613.8|41593.8|0
1736217160000|2025-01-07 02:32:40|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|41613.8|41593.8|0
1736217170000|2025-01-07 02:32:50|41615.1|41595.1|41617.6|41597.6|41617.6|41597.6|41612.6|41592.6|1
1736217180000|2025-01-07 02:33:00|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|1
1736217190000|2025-01-07 02:33:10|41618.8|41598.8|41610.1|41590.1|41618.8|41598.8|41610.1|41590.1|2
1736217200000|2025-01-07 02:33:20|||||||||13
1736217210000|2025-01-07 02:33:30|41611.3|41591.3|41617.6|41597.6|41617.6|41597.6|41611.3|41591.3|12
1736217220000|2025-01-07 02:33:40|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41617.6|41597.6|1
1736217230000|2025-01-07 02:33:50|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|41622.6|41602.6|1
1736217240000|2025-01-07 02:34:00|41624|41604|41620.1|41600.1|41625.1|41605.1|41620.1|41600.1|1
1736217250000|2025-01-07 02:34:10|||||||||1
1736217260000|2025-01-07 02:34:20|41617.6|41597.6|41617.6|41597.6|41617.6|41597.6|41615.1|41595.1|3
1736217270000|2025-01-07 02:34:30|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|41615.1|41595.1|2
1736217280000|2025-01-07 02:34:40|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|41612.6|41592.6|0
1736217290000|2025-01-07 02:34:50|41610.1|41590.1|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|0
1736217300000|2025-01-07 02:35:00|41611.3|41591.3|41612.6|41592.6|41612.6|41592.6|41610.1|41590.1|2
1736217310000|2025-01-07 02:35:10|41614|41594|41610.1|41590.1|41615.1|41595.1|41610.1|41590.1|0
1736217320000|2025-01-07 02:35:20|41605.1|41585.1|41607.6|41587.6|41607.6|41587.6|41603.8|41583.8|41
1736217330000|2025-01-07 02:35:30|41608.8|41588.8|41612.6|41592.6|41612.6|41592.6|41608.8|41588.8|1
1736217340000|2025-01-07 02:35:40|41610.1|41590.1|41615.1|41595.1|41615.1|41595.1|41610.1|41590.1|0
1736217350000|2025-01-07 02:35:50|41616.3|41596.3|41617.6|41597.6|41617.6|41597.6|41616.3|41596.3|3
1736217360000|2025-01-07 02:36:00|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|41620.1|41600.1|1
1736217370000|2025-01-07 02:36:10|41615.1|41595.1|41607.6|41587.6|41615.1|41595.1|41607.6|41587.6|11
1736217380000|2025-01-07 02:36:20|41605.1|41585.1|41607.6|41587.6|41609|41589|41605.1|41585.1|0
1736217390000|2025-01-07 02:36:30|41606.5|41586.5|41610.1|41590.1|41610.1|41590.1|41606.5|41586.5|2
1736217400000|2025-01-07 02:36:40|41607.8|41587.8|41610.1|41590.1|41610.1|41590.1|41607.6|41587.6|1
1736217410000|2025-01-07 02:36:50|41615.1|41595.1|41616.5|41596.5|41617.6|41597.6|41615.1|41595.1|4
1736217420000|2025-01-07 02:37:00|41617.6|41597.6|41610.1|41590.1|41617.6|41597.6|41610.1|41590.1|3
1736217430000|2025-01-07 02:37:10|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|41605.1|41585.1|6
1736217440000|2025-01-07 02:37:20|41607.6|41587.6|41610.1|41590.1|41610.1|41590.1|41605.1|41585.1|3
1736217450000|2025-01-07 02:37:30|41605.1|41585.1|41606.5|41586.5|41606.5|41586.5|41605.1|41585.1|1
1736217460000|2025-01-07 02:37:40|41607.6|41587.6|41605.1|41585.1|41607.6|41587.6|41605.1|41585.1|5
1736217470000|2025-01-07 02:37:50|41606.3|41586.3|41607.6|41587.6|41607.6|41587.6|41603.8|41583.8|1
1736217480000|2025-01-07 02:38:00|41606.3|41586.3|41600.1|41580.1|41606.3|41586.3|41600.1|41580.1|3
1736217490000|2025-01-07 02:38:10|41602.6|41582.6|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|6
1736217500000|2025-01-07 02:38:20|41601.3|41581.3|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|4
1736217510000|2025-01-07 02:38:30|41600.1|41580.1|41602.6|41582.6|41602.6|41582.6|41600.1|41580.1|0
1736217520000|2025-01-07 02:38:40|41604|41584|41602.6|41582.6|41605.1|41585.1|41602.6|41582.6|2
1736217530000|2025-01-07 02:38:50|41600.1|41580.1|41605.1|41585.1|41605.1|41585.1|41600.1|41580.1|1
1736217540000|2025-01-07 02:39:00|41603.8|41583.8|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|2
1736217550000|2025-01-07 02:39:10|41603.8|41583.8|41602.6|41582.6|41603.8|41583.8|41602.6|41582.6|3
1736217560000|2025-01-07 02:39:20|41604|41584|41602.6|41582.6|41605.1|41585.1|41602.6|41582.6|0
1736217570000|2025-01-07 02:39:30|41601.3|41581.3|41605.1|41585.1|41605.1|41585.1|41601.3|41581.3|2
1736217580000|2025-01-07 02:39:40|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|41607.6|41587.6|1
1736217590000|2025-01-07 02:39:50|41606.3|41586.3|41602.6|41582.6|41606.3|41586.3|41602.6|41582.6|1
1736217600000|2025-01-07 02:40:00|41604|41584|41590.1|41570.1|41605.1|41585.1|41590.1|41570.1|27
1736217610000|2025-01-07 02:40:10|41587.6|41567.6|41590.1|41570.1|41590.1|41570.1|41587.6|41567.6|4
1736217620000|2025-01-07 02:40:20|41592.6|41572.6|41600.1|41580.1|41600.1|41580.1|41592.6|41572.6|3
1736217630000|2025-01-07 02:40:30|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|4
1736217640000|2025-01-07 02:40:40|41593.8|41573.8|41591.3|41571.3|41593.8|41573.8|41591.3|41571.3|1
1736217650000|2025-01-07 02:40:50|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41585.1|41565.1|4
1736217660000|2025-01-07 02:41:00|41588.8|41568.8|41585.1|41565.1|41590.1|41570.1|41585.1|41565.1|21
1736217670000|2025-01-07 02:41:10|41586.5|41566.5|41587.6|41567.6|41587.8|41567.8|41585.1|41565.1|8
1736217680000|2025-01-07 02:41:20|41586.5|41566.5|41581.3|41561.3|41586.5|41566.5|41581.3|41561.3|8
1736217690000|2025-01-07 02:41:30|41580.1|41560.1|41585.1|41565.1|41585.1|41565.1|41580.1|41560.1|3
1736217700000|2025-01-07 02:41:40|41586.5|41566.5|41580.1|41560.1|41586.5|41566.5|41580.1|41560.1|5
1736217710000|2025-01-07 02:41:50|41584|41564|41585.1|41565.1|41585.1|41565.1|41583.8|41563.8|1
1736217720000|2025-01-07 02:42:00|41582.6|41562.6|41585.1|41565.1|41585.1|41565.1|41580.1|41560.1|6
1736217730000|2025-01-07 02:42:10|41587.6|41567.6|41592.6|41572.6|41592.6|41572.6|41586.3|41566.3|4
1736217740000|2025-01-07 02:42:20|41595.1|41575.1|41595.1|41575.1|41595.1|41575.1|41592.6|41572.6|1
1736217750000|2025-01-07 02:42:30|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|0
1736217760000|2025-01-07 02:42:40|41594|41574|41590.1|41570.1|41595.1|41575.1|41590.1|41570.1|0
1736217770000|2025-01-07 02:42:50|41592.6|41572.6|41590.1|41570.1|41592.6|41572.6|41590.1|41570.1|2
1736217780000|2025-01-07 02:43:00|41592.6|41572.6|41592.6|41572.6|41592.6|41572.6|41590.1|41570.1|5
1736217790000|2025-01-07 02:43:10|41590.1|41570.1|41595.1|41575.1|41597.6|41577.6|41590.1|41570.1|1
1736217800000|2025-01-07 02:43:20|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|2
1736217810000|2025-01-07 02:43:30|41596.3|41576.3|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|4
1736217830000|2025-01-07 02:43:50|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|7
1736217840000|2025-01-07 02:44:00|41596.3|41576.3|41596.5|41576.5|41597.6|41577.6|41595.1|41575.1|0
1736217850000|2025-01-07 02:44:10|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|2
1736217860000|2025-01-07 02:44:20|41597.6|41577.6|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|1
1736217880000|2025-01-07 02:44:40|41597.6|41577.6|41597.6|41577.6|41597.6|41577.6|41595.1|41575.1|1
1736217890000|2025-01-07 02:44:50|41599|41579|41595.1|41575.1|41600.1|41580.1|41595.1|41575.1|2
1736217900000|2025-01-07 02:45:00|41596.5|41576.5|41597.6|41577.6|41597.6|41577.6|41596.3|41576.3|2
1736217910000|2025-01-07 02:45:10|41600.1|41580.1|41597.6|41577.6|41600.1|41580.1|41597.6|41577.6|2
1736217920000|2025-01-07 02:45:20|41596.3|41576.3|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|0
1736217930000|2025-01-07 02:45:30|||||||||2
1736217940000|2025-01-07 02:45:40|41598.8|41578.8|41600.1|41580.1|41600.1|41580.1|41597.6|41577.6|2
1736217950000|2025-01-07 02:45:50|41597.6|41577.6|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|0
1736217960000|2025-01-07 02:46:00|||||||||2
1736217970000|2025-01-07 02:46:10|41601.5|41581.5|41600.1|41580.1|41601.5|41581.5|41600.1|41580.1|3
1736217980000|2025-01-07 02:46:20|41602.6|41582.6|41600.1|41580.1|41602.6|41582.6|41600.1|41580.1|6
1736217990000|2025-01-07 02:46:30|||||||||3
1736218000000|2025-01-07 02:46:40|41602.6|41582.6|41605.1|41585.1|41605.1|41585.1|41602.6|41582.6|13
1736218010000|2025-01-07 02:46:50|||||||||8
1736218020000|2025-01-07 02:47:00|41607.6|41587.6|41603.8|41583.8|41607.6|41587.6|41603.8|41583.8|25
1736218030000|2025-01-07 02:47:10|41602.6|41582.6|41595.1|41575.1|41602.6|41582.6|41595.1|41575.1|12
1736218040000|2025-01-07 02:47:20|41597.6|41577.6|41596.3|41576.3|41597.6|41577.6|41595.1|41575.1|2
1736218050000|2025-01-07 02:47:30|41595.1|41575.1|41600.1|41580.1|41600.1|41580.1|41595.1|41575.1|1
1736218070000|2025-01-07 02:47:50|||||||||1
1736218080000|2025-01-07 02:48:00|41595.1|41575.1|41595.1|41575.1|41596.5|41576.5|41595.1|41575.1|8
1736218090000|2025-01-07 02:48:10|41596.5|41576.5|41595.1|41575.1|41596.5|41576.5|41595.1|41575.1|2
1736218100000|2025-01-07 02:48:20|41592.6|41572.6|41592.6|41572.6|41595.1|41575.1|41592.6|41572.6|1
1736218110000|2025-01-07 02:48:30|41591.5|41571.5|41592.6|41572.6|41595.1|41575.1|41591.5|41571.5|5
1736218120000|2025-01-07 02:48:40|41591.3|41571.3|41588.8|41568.8|41591.3|41571.3|41588.8|41568.8|24
1736218130000|2025-01-07 02:48:50|||||||||1
1736218140000|2025-01-07 02:49:00|41587.4|41567.4|41587.4|41567.4|41589.9|41569.9|41584.9|41564.9|18
1736218160000|2025-01-07 02:49:20|41584.9|41564.9|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|1
1736218170000|2025-01-07 02:49:30|41584.9|41564.9|41587.4|41567.4|41587.4|41567.4|41584.9|41564.9|5
1736218180000|2025-01-07 02:49:40|41586.1|41566.1|41582.4|41562.4|41586.1|41566.1|41582.4|41562.4|4
1736218190000|2025-01-07 02:49:50|41581.1|41561.1|41582.4|41562.4|41582.4|41562.4|41579.9|41559.9|5
1736218210000|2025-01-07 02:50:10|41577.4|41557.4|41574.9|41554.9|41577.4|41557.4|41574.9|41554.9|4
1736218220000|2025-01-07 02:50:20|41573.6|41553.6|41567.4|41547.4|41574.9|41554.9|41567.4|41547.4|8
1736218230000|2025-01-07 02:50:30|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|41572.4|41552.4|6
1736218240000|2025-01-07 02:50:40|41578.8|41558.8|41583.8|41563.8|41583.8|41563.8|41578.8|41558.8|8
1736218250000|2025-01-07 02:50:50|41582.4|41562.4|41586.3|41566.3|41586.3|41566.3|41582.4|41562.4|2
1736218260000|2025-01-07 02:51:00|41587.7|41567.7|41595.2|41575.2|41596.3|41576.3|41587.7|41567.7|6
1736218270000|2025-01-07 02:51:10|41594.9|41574.9|41591.3|41571.3|41596.3|41576.3|41588.8|41568.8|2
1736218280000|2025-01-07 02:51:20|41593.8|41573.8|41585.2|41565.2|41593.8|41573.8|41581.3|41561.3|8
1736218290000|2025-01-07 02:51:30|41586.3|41566.3|41583.8|41563.8|41586.3|41566.3|41582.4|41562.4|2
1736218300000|2025-01-07 02:51:40|41581.3|41561.3|41581.3|41561.3|41583.8|41563.8|41581.3|41561.3|1
1736218310000|2025-01-07 02:51:50|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|41579.9|41559.9|0
1736218320000|2025-01-07 02:52:00|41581.3|41561.3|41584.9|41564.9|41584.9|41564.9|41579.9|41559.9|5
1736218330000|2025-01-07 02:52:10|41583.6|41563.6|41582.4|41562.4|41583.6|41563.6|41581.3|41561.3|6
1736218340000|2025-01-07 02:52:20|||||||||1
1736218350000|2025-01-07 02:52:30|41581.3|41561.3|41569.9|41549.9|41581.3|41561.3|41569.9|41549.9|10
1736218360000|2025-01-07 02:52:40|41567.4|41547.4|41562.4|41542.4|41567.4|41547.4|41557.4|41537.4|8
1736218370000|2025-01-07 02:52:50|41561.1|41541.1|41562.4|41542.4|41564.9|41544.9|41561.1|41541.1|2
1736218380000|2025-01-07 02:53:00|41561.1|41541.1|41567.4|41547.4|41567.4|41547.4|41559.9|41539.9|15
1736218390000|2025-01-07 02:53:10|41566.1|41546.1|41566.1|41546.1|41567.4|41547.4|41564.9|41544.9|2
1736218400000|2025-01-07 02:53:20|41564.9|41544.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|5
1736218410000|2025-01-07 02:53:30|41568.6|41548.6|41557.4|41537.4|41568.6|41548.6|41557.4|41537.4|4
1736218420000|2025-01-07 02:53:40|41554.9|41534.9|41547.4|41527.4|41554.9|41534.9|41544.9|41524.9|8
1736218430000|2025-01-07 02:53:50|41549.9|41529.9|41547.4|41527.4|41549.9|41529.9|41547.4|41527.4|2
1736218440000|2025-01-07 02:54:00|41546.1|41526.1|41547.4|41527.4|41547.4|41527.4|41544.9|41524.9|0
1736218450000|2025-01-07 02:54:10|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|41544.9|41524.9|3
1736218460000|2025-01-07 02:54:20|41542.4|41522.4|41544.9|41524.9|41544.9|41524.9|41542.4|41522.4|1
1736218470000|2025-01-07 02:54:30|41543.6|41523.6|41544.9|41524.9|41547.4|41527.4|41543.6|41523.6|0
1736218480000|2025-01-07 02:54:40|41547.4|41527.4|41547.4|41527.4|41547.4|41527.4|41544.9|41524.9|0
1736218490000|2025-01-07 02:54:50|41549.9|41529.9|41552.4|41532.4|41554.9|41534.9|41549.9|41529.9|8
1736218500000|2025-01-07 02:55:00|41553.8|41533.8|41549.9|41529.9|41554.9|41534.9|41549.9|41529.9|2
1736218510000|2025-01-07 02:55:10|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|41552.4|41532.4|0
1736218520000|2025-01-07 02:55:20|41549.9|41529.9|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|7
1736218530000|2025-01-07 02:55:30|41549.9|41529.9|41552.4|41532.4|41552.4|41532.4|41549.9|41529.9|2
1736218540000|2025-01-07 02:55:40|41551.3|41531.3|41552.4|41532.4|41552.4|41532.4|41547.4|41527.4|1
1736218550000|2025-01-07 02:55:50|41554.9|41534.9|41552.4|41532.4|41554.9|41534.9|41552.4|41532.4|1
1736218560000|2025-01-07 02:56:00|41553.8|41533.8|41557.4|41537.4|41557.4|41537.4|41553.8|41533.8|0
1736218580000|2025-01-07 02:56:20|41559.9|41539.9|41562.4|41542.4|41564.9|41544.9|41559.9|41539.9|6
1736218590000|2025-01-07 02:56:30|41559.9|41539.9|41564.9|41544.9|41564.9|41544.9|41559.9|41539.9|0
1736218600000|2025-01-07 02:56:40|41566.3|41546.3|41564.9|41544.9|41567.4|41547.4|41562.4|41542.4|0
1736218610000|2025-01-07 02:56:50|41563.6|41543.6|41562.4|41542.4|41564.9|41544.9|41562.4|41542.4|1
1736218620000|2025-01-07 02:57:00|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|41559.9|41539.9|4
1736218640000|2025-01-07 02:57:20|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|41557.4|41537.4|2
1736218650000|2025-01-07 02:57:30|41558.6|41538.6|41563.8|41543.8|41563.8|41543.8|41558.6|41538.6|2
1736218660000|2025-01-07 02:57:40|41562.4|41542.4|41567.4|41547.4|41567.4|41547.4|41562.4|41542.4|0
1736218670000|2025-01-07 02:57:50|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41564.9|41544.9|0
1736218680000|2025-01-07 02:58:00|41568.6|41548.6|41572.4|41552.4|41572.4|41552.4|41567.4|41547.4|1
1736218690000|2025-01-07 02:58:10|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|41569.9|41549.9|1
1736218700000|2025-01-07 02:58:20|41572.4|41552.4|41569.9|41549.9|41572.4|41552.4|41567.4|41547.4|2
1736218710000|2025-01-07 02:58:30|41571.1|41551.1|41575|41555|41575|41555|41571.1|41551.1|3
1736218720000|2025-01-07 02:58:40|41577.5|41557.5|41575|41555|41577.5|41557.5|41575|41555|0
1736218730000|2025-01-07 02:58:50|41576.3|41556.3|41573.6|41553.6|41577.5|41557.5|41572.5|41552.5|1
1736218740000|2025-01-07 02:59:00|41572.5|41552.5|41577.5|41557.5|41577.5|41557.5|41572.5|41552.5|0
1736218750000|2025-01-07 02:59:10|41578.8|41558.8|41576.1|41556.1|41580|41560|41576.1|41556.1|6
1736218760000|2025-01-07 02:59:20|41574.7|41554.7|41577.5|41557.5|41577.5|41557.5|41573.6|41553.6|0
1736218780000|2025-01-07 02:59:40|41576.1|41556.1|41575|41555|41577.5|41557.5|41573.8|41553.8|1
1736218790000|2025-01-07 02:59:50|41572.5|41552.5|41570|41550|41575|41555|41570|41550|0
1736218800000|2025-01-07 03:00:00|41568.6|41548.6|41555|41535|41568.6|41548.6|41555|41535|4
1736218810000|2025-01-07 03:00:10|41557.5|41537.5|41555|41535|41557.5|41537.5|41552.5|41532.5|1
1736218820000|2025-01-07 03:00:20|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41551.1|41531.1|1
1736218830000|2025-01-07 03:00:30|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41550|41530|2
1736218840000|2025-01-07 03:00:40|41550|41530|41551.3|41531.3|41552.5|41532.5|41548.8|41528.8|3
1736218850000|2025-01-07 03:00:50|41550|41530|41545|41525|41552.5|41532.5|41545|41525|6
1736218860000|2025-01-07 03:01:00|41546.3|41526.3|41547.5|41527.5|41547.5|41527.5|41546.3|41526.3|4
1736218870000|2025-01-07 03:01:10|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|41548.8|41528.8|4
1736218880000|2025-01-07 03:01:20|41547.5|41527.5|41550|41530|41552.5|41532.5|41547.5|41527.5|5
1736218890000|2025-01-07 03:01:30|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41547.5|41527.5|5
1736218900000|2025-01-07 03:01:40|41551.1|41531.1|41552.5|41532.5|41552.5|41532.5|41547.5|41527.5|9
1736218910000|2025-01-07 03:01:50|41553.8|41533.8|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|2
1736218920000|2025-01-07 03:02:00|41555.2|41535.2|41552.5|41532.5|41557.5|41537.5|41552.5|41532.5|2
1736218930000|2025-01-07 03:02:10|41550|41530|41555|41535|41555|41535|41550|41530|7
1736218940000|2025-01-07 03:02:20|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41550|41530|1
1736218950000|2025-01-07 03:02:30|41551.1|41531.1|41547.5|41527.5|41551.1|41531.1|41547.5|41527.5|1
1736218960000|2025-01-07 03:02:40|41550|41530|41550|41530|41550|41530|41550|41530|0
1736218970000|2025-01-07 03:02:50|41547.5|41527.5|41547.5|41527.5|41550|41530|41547.5|41527.5|0
1736218980000|2025-01-07 03:03:00|41550|41530|41555|41535|41555|41535|41550|41530|4
1736218990000|2025-01-07 03:03:10|41556.1|41536.1|41560|41540|41560|41540|41556.1|41536.1|0
1736219000000|2025-01-07 03:03:20|41557.5|41537.5|41555|41535|41557.5|41537.5|41555|41535|1
1736219010000|2025-01-07 03:03:30|||||||||2
1736219020000|2025-01-07 03:03:40|41557.5|41537.5|41562.5|41542.5|41562.5|41542.5|41556.1|41536.1|3
1736219030000|2025-01-07 03:03:50|41563.8|41543.8|41565|41545|41567.5|41547.5|41563.8|41543.8|0
1736219040000|2025-01-07 03:04:00|41566.1|41546.1|41565|41545|41567.5|41547.5|41565|41545|2
1736219050000|2025-01-07 03:04:10|41563.6|41543.6|41562.5|41542.5|41565|41545|41560|41540|2
1736219060000|2025-01-07 03:04:20|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|41558.6|41538.6|1
1736219070000|2025-01-07 03:04:30|41560|41540|41560|41540|41562.5|41542.5|41560|41540|1
1736219080000|2025-01-07 03:04:40|41562.5|41542.5|41557.5|41537.5|41562.5|41542.5|41557.5|41537.5|1
1736219090000|2025-01-07 03:04:50|||||||||1
1736219100000|2025-01-07 03:05:00|41556.3|41536.3|41552.5|41532.5|41556.3|41536.3|41547.5|41527.5|11
1736219110000|2025-01-07 03:05:10|41553.6|41533.6|41556.3|41536.3|41556.3|41536.3|41553.6|41533.6|4
1736219120000|2025-01-07 03:05:20|41555|41535|41552.5|41532.5|41555|41535|41551.1|41531.1|1
1736219130000|2025-01-07 03:05:30|41550|41530|41555|41535|41555|41535|41550|41530|2
1736219140000|2025-01-07 03:05:40|41556.3|41536.3|41555|41535|41557.5|41537.5|41555|41535|0
1736219150000|2025-01-07 03:05:50|41556.3|41536.3|41556.3|41536.3|41557.5|41537.5|41555|41535|0
1736219160000|2025-01-07 03:06:00|41557.5|41537.5|41545|41525|41557.5|41537.5|41545|41525|2
1736219170000|2025-01-07 03:06:10|41547.5|41527.5|41552.5|41532.5|41555|41535|41547.5|41527.5|1
1736219180000|2025-01-07 03:06:20|41555|41535|41547.5|41527.5|41555|41535|41547.5|41527.5|4
1736219190000|2025-01-07 03:06:30|41545|41525|41542.5|41522.5|41545|41525|41542.5|41522.5|1
1736219200000|2025-01-07 03:06:40|41537.5|41517.5|41537.5|41517.5|41537.5|41517.5|41535|41515|7
1736219220000|2025-01-07 03:07:00|41540|41520|41548.8|41528.8|41548.8|41528.8|41538.8|41518.8|8
1736219230000|2025-01-07 03:07:10|41550|41530|41547.5|41527.5|41552.5|41532.5|41547.5|41527.5|1
1736219240000|2025-01-07 03:07:20|||||||||1
1736219250000|2025-01-07 03:07:30|41546.1|41526.1|41545|41525|41546.1|41526.1|41545|41525|2
1736219260000|2025-01-07 03:07:40|41546.3|41526.3|41545|41525|41547.5|41527.5|41545|41525|2
1736219270000|2025-01-07 03:07:50|41547.5|41527.5|41550|41530|41550|41530|41547.5|41527.5|1
1736219280000|2025-01-07 03:08:00|41551.3|41531.3|41551.3|41531.3|41552.5|41532.5|41547.5|41527.5|1
1736219290000|2025-01-07 03:08:10|41548.6|41528.6|41545|41525|41548.6|41528.6|41545|41525|3
1736219300000|2025-01-07 03:08:20|41546.1|41526.1|41547.5|41527.5|41547.5|41527.5|41546.1|41526.1|3
1736219310000|2025-01-07 03:08:30|41546.1|41526.1|41545|41525|41546.1|41526.1|41545|41525|0
1736219320000|2025-01-07 03:08:40|41546.1|41526.1|41547.5|41527.5|41547.5|41527.5|41545|41525|0
1736219330000|2025-01-07 03:08:50|41545|41525|41547.5|41527.5|41547.5|41527.5|41545|41525|0
1736219340000|2025-01-07 03:09:00|41550|41530|41550|41530|41550|41530|41550|41530|0
1736219350000|2025-01-07 03:09:10|41551.3|41531.3|41552.5|41532.5|41552.5|41532.5|41550|41530|2
1736219360000|2025-01-07 03:09:20|41553.6|41533.6|41555|41535|41555|41535|41553.6|41533.6|1
1736219370000|2025-01-07 03:09:30|41556.1|41536.1|41557.5|41537.5|41557.5|41537.5|41556.1|41536.1|2
1736219380000|2025-01-07 03:09:40|41560|41540|41558.6|41538.6|41560|41540|41558.6|41538.6|1
1736219390000|2025-01-07 03:09:50|41557.5|41537.5|41560|41540|41562.5|41542.5|41557.5|41537.5|2
1736219400000|2025-01-07 03:10:00|41558.6|41538.6|41557.5|41537.5|41558.6|41538.6|41556.1|41536.1|1
1736219410000|2025-01-07 03:10:10|41558.8|41538.8|41557.5|41537.5|41558.8|41538.8|41557.5|41537.5|6
1736219420000|2025-01-07 03:10:20|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|41556.1|41536.1|1
1736219430000|2025-01-07 03:10:30|41557.5|41537.5|41560|41540|41560|41540|41557.5|41537.5|6
1736219440000|2025-01-07 03:10:40|41558.6|41538.6|41557.5|41537.5|41558.6|41538.6|41557.5|41537.5|0
1736219450000|2025-01-07 03:10:50|41555|41535|41555|41535|41555|41535|41555|41535|1
1736219460000|2025-01-07 03:11:00|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|41552.5|41532.5|1
1736219480000|2025-01-07 03:11:20|41555|41535|41552.5|41532.5|41555|41535|41550|41530|2
1736219490000|2025-01-07 03:11:30|41553.8|41533.8|41555|41535|41555|41535|41552.5|41532.5|3
1736219500000|2025-01-07 03:11:40|41557.5|41537.5|41567.5|41547.5|41567.5|41547.5|41557.5|41537.5|2
1736219510000|2025-01-07 03:11:50|41570|41550|41570|41550|41572.5|41552.5|41567.5|41547.5|0
1736219520000|2025-01-07 03:12:00|41571.3|41551.3|41572.5|41552.5|41572.5|41552.5|41570|41550|0
1736219530000|2025-01-07 03:12:10|41571.1|41551.1|41570|41550|41571.1|41551.1|41567.5|41547.5|2
1736219540000|2025-01-07 03:12:20|41572.5|41552.5|41570|41550|41572.5|41552.5|41567.5|41547.5|0
1736219550000|2025-01-07 03:12:30|41572.5|41552.5|41567.5|41547.5|41572.5|41552.5|41567.5|41547.5|3
1736219560000|2025-01-07 03:12:40|41568.8|41548.8|41575|41555|41575|41555|41567.5|41547.5|10
1736219570000|2025-01-07 03:12:50|41576.1|41556.1|41578.6|41558.6|41578.6|41558.6|41576.1|41556.1|23
1736219580000|2025-01-07 03:13:00|41585|41565|41592.5|41572.5|41592.5|41572.5|41585|41565|5
1736219590000|2025-01-07 03:13:10|41597.5|41577.5|41600|41580|41600|41580|41597.5|41577.5|26
1736219600000|2025-01-07 03:13:20|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|10
1736219610000|2025-01-07 03:13:30|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|6
1736219620000|2025-01-07 03:13:40|41610|41590|41607.5|41587.5|41610|41590|41607.5|41587.5|4
1736219630000|2025-01-07 03:13:50|41606.1|41586.1|41605|41585|41606.1|41586.1|41605|41585|1
1736219640000|2025-01-07 03:14:00|41603.6|41583.6|41605|41585|41605|41585|41602.5|41582.5|11
1736219650000|2025-01-07 03:14:10|41607.5|41587.5|41612.5|41592.5|41613.8|41593.8|41607.5|41587.5|1
1736219660000|2025-01-07 03:14:20|41613.8|41593.8|41615|41595|41615|41595|41612.5|41592.5|8
1736219670000|2025-01-07 03:14:30|41616.3|41596.3|41615|41595|41616.3|41596.3|41615|41595|10
1736219680000|2025-01-07 03:14:40|41613.6|41593.6|41617.5|41597.5|41617.5|41597.5|41613.6|41593.6|34
1736219690000|2025-01-07 03:14:50|||||||||3
1736219700000|2025-01-07 03:15:00|41615|41595|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|5
1736219710000|2025-01-07 03:15:10|41612.5|41592.5|41612.5|41592.5|41615|41595|41612.5|41592.5|30
1736219720000|2025-01-07 03:15:20|41615|41595|41622.5|41602.5|41622.5|41602.5|41613.6|41593.6|11
1736219730000|2025-01-07 03:15:30|41617.5|41597.5|41612.5|41592.5|41617.5|41597.5|41611.1|41591.1|18
1736219740000|2025-01-07 03:15:40|||||||||1
1736219750000|2025-01-07 03:15:50|41615|41595|41612.5|41592.5|41615|41595|41612.5|41592.5|3
1736219760000|2025-01-07 03:16:00|41615|41595|41612.5|41592.5|41615|41595|41612.5|41592.5|3
1736219780000|2025-01-07 03:16:20|41615|41595|41615|41595|41615|41595|41615|41595|2
1736219790000|2025-01-07 03:16:30|41612.5|41592.5|41615|41595|41615|41595|41612.5|41592.5|5
1736219800000|2025-01-07 03:16:40|41613.8|41593.8|41602.5|41582.5|41613.8|41593.8|41602.5|41582.5|8
1736219810000|2025-01-07 03:16:50|41601.1|41581.1|41595|41575|41601.1|41581.1|41595|41575|1
1736219820000|2025-01-07 03:17:00|41590|41570|41592.5|41572.5|41592.5|41572.5|41587.5|41567.5|12
1736219830000|2025-01-07 03:17:10|41590|41570|41587.5|41567.5|41590|41570|41587.5|41567.5|5
1736219840000|2025-01-07 03:17:20|41590|41570|41590|41570|41590|41570|41590|41570|0
1736219850000|2025-01-07 03:17:30|41591.3|41571.3|41590|41570|41591.3|41571.3|41590|41570|1
1736219860000|2025-01-07 03:17:40|41591.1|41571.1|41590|41570|41592.5|41572.5|41590|41570|2
1736219870000|2025-01-07 03:17:50|41592.5|41572.5|41595|41575|41595|41575|41590|41570|1
1736219880000|2025-01-07 03:18:00|41592.5|41572.5|41592.5|41572.5|41595|41575|41590|41570|0
1736219890000|2025-01-07 03:18:10|41590|41570|41592.5|41572.5|41592.5|41572.5|41590|41570|0
1736219900000|2025-01-07 03:18:20|41590|41570|41590|41570|41592.5|41572.5|41590|41570|0
1736219910000|2025-01-07 03:18:30|41592.5|41572.5|41590|41570|41592.5|41572.5|41587.5|41567.5|1
1736219920000|2025-01-07 03:18:40|41588.8|41568.8|41587.5|41567.5|41590|41570|41587.5|41567.5|0
1736219930000|2025-01-07 03:18:50|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|41583.6|41563.6|0
1736219940000|2025-01-07 03:19:00|41585|41565|41590|41570|41590|41570|41582.5|41562.5|3
1736219950000|2025-01-07 03:19:10|41592.5|41572.5|41597.5|41577.5|41597.5|41577.5|41592.5|41572.5|2
1736219960000|2025-01-07 03:19:20|41600|41580|41600|41580|41605|41585|41600|41580|0
1736219970000|2025-01-07 03:19:30|41601.1|41581.1|41600|41580|41602.5|41582.5|41597.5|41577.5|1
1736219980000|2025-01-07 03:19:40|41601.1|41581.1|41602.5|41582.5|41602.5|41582.5|41600|41580|0
1736219990000|2025-01-07 03:19:50|41603.9|41583.9|41605|41585|41605|41585|41602.5|41582.5|3
1736220000000|2025-01-07 03:20:00|41602.5|41582.5|41607.5|41587.5|41610|41590|41602.5|41582.5|12
1736220010000|2025-01-07 03:20:10|41606.1|41586.1|41610|41590|41610|41590|41605|41585|6
1736220020000|2025-01-07 03:20:20|41611.4|41591.4|41615|41595|41615|41595|41611.4|41591.4|0
1736220030000|2025-01-07 03:20:30|41612.5|41592.5|41607.5|41587.5|41612.5|41592.5|41607.5|41587.5|5
1736220040000|2025-01-07 03:20:40|41608.9|41588.9|41615|41595|41615|41595|41608.9|41588.9|2
1736220050000|2025-01-07 03:20:50|41613.9|41593.9|41612.5|41592.5|41613.9|41593.9|41612.5|41592.5|0
1736220060000|2025-01-07 03:21:00|41610|41590|41610|41590|41610|41590|41610|41590|1
1736220070000|2025-01-07 03:21:10|41607.5|41587.5|41610|41590|41610|41590|41607.5|41587.5|0
1736220080000|2025-01-07 03:21:20|41607.5|41587.5|41602.5|41582.5|41607.5|41587.5|41602.5|41582.5|0
1736220090000|2025-01-07 03:21:30|41605|41585|41602.5|41582.5|41605|41585|41602.5|41582.5|0
1736220100000|2025-01-07 03:21:40|41603.6|41583.6|41607.5|41587.5|41607.5|41587.5|41603.6|41583.6|2
1736220110000|2025-01-07 03:21:50|41606.1|41586.1|41602.5|41582.5|41606.1|41586.1|41602.5|41582.5|2
1736220120000|2025-01-07 03:22:00|41601.1|41581.1|41607.5|41587.5|41607.5|41587.5|41600|41580|3
1736220130000|2025-01-07 03:22:10|41610|41590|41607.5|41587.5|41610|41590|41607.5|41587.5|0
1736220140000|2025-01-07 03:22:20|41606.1|41586.1|41610|41590|41610|41590|41605|41585|3
1736220150000|2025-01-07 03:22:30|41611.4|41591.4|41610|41590|41612.5|41592.5|41610|41590|1
1736220160000|2025-01-07 03:22:40|41611.4|41591.4|41612.5|41592.5|41615|41595|41611.4|41591.4|0
1736220170000|2025-01-07 03:22:50|41615|41595|41615|41595|41617.5|41597.5|41615|41595|0
1736220180000|2025-01-07 03:23:00|41613.6|41593.6|41611.1|41591.1|41613.6|41593.6|41611.1|41591.1|1
1736220190000|2025-01-07 03:23:10|41612.5|41592.5|41608.6|41588.6|41613.6|41593.6|41608.6|41588.6|3
1736220200000|2025-01-07 03:23:20|41607.5|41587.5|41606.1|41586.1|41608.6|41588.6|41606.1|41586.1|1
1736220210000|2025-01-07 03:23:30|41608.6|41588.6|41612.5|41592.5|41612.5|41592.5|41608.6|41588.6|1
1736220220000|2025-01-07 03:23:40|41613.9|41593.9|41612.5|41592.5|41615|41595|41612.5|41592.5|24
1736220230000|2025-01-07 03:23:50|41610|41590|41615|41595|41615|41595|41610|41590|0
1736220240000|2025-01-07 03:24:00|41613.6|41593.6|41606.1|41586.1|41613.6|41593.6|41606.1|41586.1|3
1736220250000|2025-01-07 03:24:10|41604.8|41584.8|41605|41585|41607.5|41587.5|41603.6|41583.6|0
1736220260000|2025-01-07 03:24:20|41606.4|41586.4|41607.5|41587.5|41607.5|41587.5|41605|41585|1
1736220270000|2025-01-07 03:24:30|41606.1|41586.1|41610|41590|41610|41590|41605|41585|3
1736220280000|2025-01-07 03:24:40|41608.6|41588.6|41607.5|41587.5|41608.9|41588.9|41607.5|41587.5|2
1736220290000|2025-01-07 03:24:50|||||||||3
1736220300000|2025-01-07 03:25:00|41606.4|41586.4|41605|41585|41607.5|41587.5|41605|41585|1
1736220320000|2025-01-07 03:25:20|41606.1|41586.1|41607.5|41587.5|41607.5|41587.5|41606.1|41586.1|1
1736220330000|2025-01-07 03:25:30|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|1
1736220340000|2025-01-07 03:25:40|41606.1|41586.1|41607.5|41587.5|41607.5|41587.5|41602.5|41582.5|4
1736220350000|2025-01-07 03:25:50|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|0
1736220360000|2025-01-07 03:26:00|41610|41590|41610|41590|41610|41590|41607.5|41587.5|2
1736220370000|2025-01-07 03:26:10|41608.9|41588.9|41607.5|41587.5|41612.5|41592.5|41607.5|41587.5|4
1736220380000|2025-01-07 03:26:20|||||||||1
1736220390000|2025-01-07 03:26:30|41605|41585|41602.5|41582.5|41605|41585|41602.5|41582.5|3
1736220420000|2025-01-07 03:27:00|41600|41580|41602.5|41582.5|41602.5|41582.5|41600|41580|6
1736220430000|2025-01-07 03:27:10|41605.2|41585.2|41607.5|41587.5|41607.5|41587.5|41605.2|41585.2|1
1736220450000|2025-01-07 03:27:30|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|41602.5|41582.5|1
1736220460000|2025-01-07 03:27:40|41605|41585|41607.5|41587.5|41607.5|41587.5|41605|41585|2
1736220470000|2025-01-07 03:27:50|41606.2|41586.2|41607.5|41587.5|41607.5|41587.5|41605|41585|0
1736220480000|2025-01-07 03:28:00|41608.9|41588.9|41607.5|41587.5|41610|41590|41607.5|41587.5|2
1736220490000|2025-01-07 03:28:10|41605|41585|41610|41590|41610|41590|41605|41585|1
1736220500000|2025-01-07 03:28:20|41608.9|41588.9|41605|41585|41610|41590|41605|41585|0
1736220510000|2025-01-07 03:28:30|41607.5|41587.5|41605|41585|41607.5|41587.5|41605|41585|0
1736220520000|2025-01-07 03:28:40|41606.4|41586.4|41607.5|41587.5|41607.5|41587.5|41606.2|41586.2|0
1736220530000|2025-01-07 03:28:50|41606.2|41586.2|41605|41585|41606.2|41586.2|41605|41585|2
1736220540000|2025-01-07 03:29:00|41606.4|41586.4|41610|41590|41610|41590|41605|41585|1
1736220550000|2025-01-07 03:29:10|41612.5|41592.5|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|1
1736220560000|2025-01-07 03:29:20|41615|41595|41615|41595|41617.5|41597.5|41615|41595|3
1736220570000|2025-01-07 03:29:30|41612.5|41592.5|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|1
1736220580000|2025-01-07 03:29:40|41615|41595|41615|41595|41615|41595|41612.5|41592.5|3
1736220590000|2025-01-07 03:29:50|41613.7|41593.7|41617.5|41597.5|41617.5|41597.5|41612.5|41592.5|0
1736220600000|2025-01-07 03:30:00|41618.9|41598.9|41620|41600|41620|41600|41617.5|41597.5|5
1736220610000|2025-01-07 03:30:10|41621.4|41601.4|41620|41600|41621.4|41601.4|41620|41600|5
1736220620000|2025-01-07 03:30:20|||||||||2
1736220630000|2025-01-07 03:30:30|41622.7|41602.7|41625|41605|41625|41605|41622.5|41602.5|15
1736220640000|2025-01-07 03:30:40|41627.5|41607.5|41630|41610|41630|41610|41627.5|41607.5|4
1736220650000|2025-01-07 03:30:50|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|41627.5|41607.5|0
1736220660000|2025-01-07 03:31:00|41628.7|41608.7|41622.5|41602.5|41630|41610|41622.5|41602.5|14
1736220670000|2025-01-07 03:31:10|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|41623.9|41603.9|1
1736220680000|2025-01-07 03:31:20|41625.2|41605.2|41626.4|41606.4|41626.4|41606.4|41622.5|41602.5|2
1736220690000|2025-01-07 03:31:30|41628.9|41608.9|41640|41620|41640|41620|41628.9|41608.9|3
1736220700000|2025-01-07 03:31:40|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|41642.5|41622.5|0
1736220710000|2025-01-07 03:31:50|41643.7|41623.7|41661.4|41641.4|41661.4|41641.4|41643.7|41623.7|4
1736220720000|2025-01-07 03:32:00|41660|41640|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|2
1736220730000|2025-01-07 03:32:10|41658.7|41638.7|41660|41640|41660|41640|41658.7|41638.7|3
1736220740000|2025-01-07 03:32:20|41656.2|41636.2|41647.5|41627.5|41656.2|41636.2|41647.5|41627.5|13
1736220750000|2025-01-07 03:32:30|||||||||2
1736220760000|2025-01-07 03:32:40|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|41644.8|41624.8|19
1736220770000|2025-01-07 03:32:50|41643.7|41623.7|41646.2|41626.2|41646.2|41626.2|41643.7|41623.7|2
1736220780000|2025-01-07 03:33:00|41645|41625|41648.9|41628.9|41648.9|41628.9|41645|41625|3
1736220790000|2025-01-07 03:33:10|41647.5|41627.5|41655|41635|41655|41635|41647.5|41627.5|0
1736220800000|2025-01-07 03:33:20|41653.7|41633.7|41655|41635|41655|41635|41652.5|41632.5|1
1736220810000|2025-01-07 03:33:30|41657.5|41637.5|41665|41645|41665|41645|41657.5|41637.5|20
1736220820000|2025-01-07 03:33:40|41663.7|41643.7|41667.5|41647.5|41667.5|41647.5|41663.7|41643.7|35
1736220830000|2025-01-07 03:33:50|41665|41645|41667.5|41647.5|41667.5|41647.5|41665|41645|0
1736220840000|2025-01-07 03:34:00|41670|41650|41671.4|41651.4|41671.4|41651.4|41667.5|41647.5|12
1736220850000|2025-01-07 03:34:10|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41670|41650|4
1736220860000|2025-01-07 03:34:20|41670|41650|41670|41650|41672.5|41652.5|41670|41650|3
1736220870000|2025-01-07 03:34:30|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|2
1736220880000|2025-01-07 03:34:40|||||||||1
1736220890000|2025-01-07 03:34:50|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|41671.2|41651.2|3
1736220900000|2025-01-07 03:35:00|41672.5|41652.5|41670|41650|41672.5|41652.5|41670|41650|2
1736220910000|2025-01-07 03:35:10|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|3
1736220920000|2025-01-07 03:35:20|41673.9|41653.9|41672.5|41652.5|41675|41655|41672.5|41652.5|0
1736220930000|2025-01-07 03:35:30|41671.4|41651.4|41670|41650|41672.5|41652.5|41670|41650|2
1736220940000|2025-01-07 03:35:40|41672.5|41652.5|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736220950000|2025-01-07 03:35:50|41675|41655|41672.5|41652.5|41675|41655|41672.5|41652.5|2
1736220960000|2025-01-07 03:36:00|||||||||1
1736220980000|2025-01-07 03:36:20|||||||||1
1736220990000|2025-01-07 03:36:30|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736221000000|2025-01-07 03:36:40|41670|41650|41672.5|41652.5|41672.5|41652.5|41670|41650|1
1736221010000|2025-01-07 03:36:50|41669.8|41649.8|41670|41650|41670|41650|41667.5|41647.5|7
1736221020000|2025-01-07 03:37:00|41668.7|41648.7|41670|41650|41672.5|41652.5|41668.7|41648.7|3
1736221040000|2025-01-07 03:37:20|41672.5|41652.5|41675|41655|41675|41655|41672.5|41652.5|24
1736221050000|2025-01-07 03:37:30|41676.4|41656.4|41676.4|41656.4|41676.4|41656.4|41675|41655|3
1736221060000|2025-01-07 03:37:40|||||||||10
1736221070000|2025-01-07 03:37:50|41677.5|41657.5|41675|41655|41677.5|41657.5|41675|41655|2
1736221080000|2025-01-07 03:38:00|41673.9|41653.9|41667.5|41647.5|41673.9|41653.9|41667.5|41647.5|4
1736221090000|2025-01-07 03:38:10|41666.2|41646.2|41665|41645|41666.2|41646.2|41665|41645|0
1736221100000|2025-01-07 03:38:20|41662.5|41642.5|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|4
1736221120000|2025-01-07 03:38:40|41656.2|41636.2|41656.2|41636.2|41657.5|41637.5|41656.2|41636.2|0
1736221130000|2025-01-07 03:38:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|0
1736221140000|2025-01-07 03:39:00|41658.7|41638.7|41660|41640|41660|41640|41658.7|41638.7|2
1736221150000|2025-01-07 03:39:10|41657.5|41637.5|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221160000|2025-01-07 03:39:20|41660|41640|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221170000|2025-01-07 03:39:30|41658.9|41638.9|41657.5|41637.5|41660|41640|41657.5|41637.5|0
1736221180000|2025-01-07 03:39:40|41658.7|41638.7|41660|41640|41660|41640|41657.5|41637.5|0
1736221190000|2025-01-07 03:39:50|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|41657.5|41637.5|1
1736221200000|2025-01-07 03:40:00|41660|41640|41660|41640|41660|41640|41660|41640|3
1736221240000|2025-01-07 03:40:40|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|41662.5|41642.5|26
1736221250000|2025-01-07 03:40:50|41665|41645|41665|41645|41665|41645|41665|41645|2
1736221270000|2025-01-07 03:41:10|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|1
1736221280000|2025-01-07 03:41:20|41667.5|41647.5|41665|41645|41667.5|41647.5|41665|41645|1
1736221290000|2025-01-07 03:41:30|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41665|41645|1
1736221300000|2025-01-07 03:41:40|41666.4|41646.4|41667.5|41647.5|41667.5|41647.5|41665|41645|2
1736221350000|2025-01-07 03:42:30|||||||||1
1736221360000|2025-01-07 03:42:40|41665|41645|41665|41645|41665|41645|41665|41645|3
1736221380000|2025-01-07 03:43:00|41667.5|41647.5|41665|41645|41667.5|41647.5|41665|41645|0
1736221390000|2025-01-07 03:43:10|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221400000|2025-01-07 03:43:20|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221410000|2025-01-07 03:43:30|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|41667.5|41647.5|0
1736221420000|2025-01-07 03:43:40|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221430000|2025-01-07 03:43:50|41666.4|41646.4|41665|41645|41667.5|41647.5|41665|41645|0
1736221440000|2025-01-07 03:44:00|41663.7|41643.7|41662.5|41642.5|41663.7|41643.7|41662.5|41642.5|0
1736221450000|2025-01-07 03:44:10|41667.5|41647.5|41662.5|41642.5|41667.5|41647.5|41662.5|41642.5|2
1736221470000|2025-01-07 03:44:30|41667.5|41647.5|41662.5|41642.5|41667.5|41647.5|41662.5|41642.5|1
1736221480000|2025-01-07 03:44:40|41660|41640|41657.5|41637.5|41662.5|41642.5|41657.5|41637.5|3
1736221490000|2025-01-07 03:44:50|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|41656.2|41636.2|2
1736221500000|2025-01-07 03:45:00|41653.7|41633.7|41652.5|41632.5|41655|41635|41652.5|41632.5|0
1736221510000|2025-01-07 03:45:10|41653.9|41633.9|41652.5|41632.5|41655|41635|41652.5|41632.5|0
1736221520000|2025-01-07 03:45:20|41655|41635|41655|41635|41655|41635|41655|41635|0
1736221540000|2025-01-07 03:45:40|||||||||2
1736221550000|2025-01-07 03:45:50|41656.4|41636.4|41657.5|41637.5|41657.5|41637.5|41655|41635|0
1736221570000|2025-01-07 03:46:10|||||||||1
1736221580000|2025-01-07 03:46:20|41656.2|41636.2|41652.5|41632.5|41656.2|41636.2|41652.5|41632.5|6
1736221590000|2025-01-07 03:46:30|41651.2|41631.2|41647.5|41627.5|41651.2|41631.2|41647.5|41627.5|2
1736221620000|2025-01-07 03:47:00|41645|41625|41645|41625|41645|41625|41645|41625|2
1736221630000|2025-01-07 03:47:10|41643.7|41623.7|41645|41625|41645|41625|41643.7|41623.7|1
1736221640000|2025-01-07 03:47:20|41643.9|41623.9|41645|41625|41645|41625|41643.9|41623.9|3
1736221650000|2025-01-07 03:47:30|41646.4|41626.4|41645|41625|41647.5|41627.5|41645|41625|0
1736221670000|2025-01-07 03:47:50|41647.5|41627.5|41645.1|41625.1|41647.6|41627.6|41645.1|41625.1|0
1736221680000|2025-01-07 03:48:00|41646.4|41626.4|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221690000|2025-01-07 03:48:10|41646.2|41626.2|41640.1|41620.1|41646.2|41626.2|41640.1|41620.1|4
1736221700000|2025-01-07 03:48:20|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|41638.7|41618.7|1
1736221710000|2025-01-07 03:48:30|||||||||1
1736221720000|2025-01-07 03:48:40|41636.2|41616.2|41640.1|41620.1|41640.1|41620.1|41636.2|41616.2|2
1736221750000|2025-01-07 03:49:10|41641.4|41621.4|41645.1|41625.1|41645.1|41625.1|41641.4|41621.4|1
1736221770000|2025-01-07 03:49:30|||||||||6
1736221780000|2025-01-07 03:49:40|41648.9|41628.9|41646.4|41626.4|41648.9|41628.9|41646.4|41626.4|13
1736221790000|2025-01-07 03:49:50|41645.1|41625.1|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221800000|2025-01-07 03:50:00|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|0
1736221810000|2025-01-07 03:50:10|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221820000|2025-01-07 03:50:20|41645.1|41625.1|41646.4|41626.4|41646.4|41626.4|41645.1|41625.1|0
1736221830000|2025-01-07 03:50:30|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736221840000|2025-01-07 03:50:40|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221860000|2025-01-07 03:51:00|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|3
1736221870000|2025-01-07 03:51:10|41646.2|41626.2|41647.6|41627.6|41647.6|41627.6|41645.1|41625.1|0
1736221880000|2025-01-07 03:51:20|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|0
1736221890000|2025-01-07 03:51:30|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736221900000|2025-01-07 03:51:40|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|41640.1|41620.1|0
1736221910000|2025-01-07 03:51:50|41637.6|41617.6|41630.1|41610.1|41637.6|41617.6|41630.1|41610.1|4
1736221920000|2025-01-07 03:52:00|41627.6|41607.6|41625.1|41605.1|41630.1|41610.1|41625.1|41605.1|2
1736221930000|2025-01-07 03:52:10|||||||||1
1736221980000|2025-01-07 03:53:00|||||||||1
1736221990000|2025-01-07 03:53:10|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|41627.6|41607.6|2
1736222000000|2025-01-07 03:53:20|41630.1|41610.1|41632.6|41612.6|41632.6|41612.6|41630.1|41610.1|3
1736222010000|2025-01-07 03:53:30|41633.9|41613.9|41640.1|41620.1|41640.1|41620.1|41633.9|41613.9|1
1736222020000|2025-01-07 03:53:40|41642.6|41622.6|41645.1|41625.1|41645.1|41625.1|41642.6|41622.6|1
1736222030000|2025-01-07 03:53:50|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736222040000|2025-01-07 03:54:00|||||||||3
1736222070000|2025-01-07 03:54:30|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|1
1736222080000|2025-01-07 03:54:40|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|1
1736222100000|2025-01-07 03:55:00|41648.7|41628.7|41645.1|41625.1|41648.7|41628.7|41645.1|41625.1|1
1736222120000|2025-01-07 03:55:20|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|41642.6|41622.6|0
1736222130000|2025-01-07 03:55:30|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|41645.1|41625.1|2
1736222150000|2025-01-07 03:55:50|41646.4|41626.4|41647.6|41627.6|41647.6|41627.6|41646.4|41626.4|3
1736222160000|2025-01-07 03:56:00|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41647.6|41627.6|1
1736222180000|2025-01-07 03:56:20|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|41652.6|41632.6|0
1736222190000|2025-01-07 03:56:30|41651.2|41631.2|41650.1|41630.1|41651.2|41631.2|41650.1|41630.1|0
1736222220000|2025-01-07 03:57:00|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|41647.6|41627.6|0
1736222230000|2025-01-07 03:57:10|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|41650.1|41630.1|1
1736222240000|2025-01-07 03:57:20|41651.2|41631.2|41655.3|41635.3|41655.3|41635.3|41651.2|41631.2|1
1736222250000|2025-01-07 03:57:30|41657.8|41637.8|41658.9|41638.9|41658.9|41638.9|41657.8|41637.8|0
1736222270000|2025-01-07 03:57:50|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|0
1736222320000|2025-01-07 03:58:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|1
1736222340000|2025-01-07 03:59:00|41660.1|41640.1|41657.6|41637.6|41660.1|41640.1|41657.6|41637.6|3
1736222350000|2025-01-07 03:59:10|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|41660.1|41640.1|3
1736222370000|2025-01-07 03:59:30|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|41661.4|41641.4|0
1736222400000|2025-01-07 04:00:00|41662.6|41642.6|41667.6|41647.6|41667.6|41647.6|41662.6|41642.6|0
1736222410000|2025-01-07 04:00:10|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|17
1736222420000|2025-01-07 04:00:20|41673.9|41653.9|41677.6|41657.6|41677.6|41657.6|41673.9|41653.9|1
1736222440000|2025-01-07 04:00:40|41678.9|41658.9|41682.6|41662.6|41682.6|41662.6|41678.9|41658.9|4
1736222450000|2025-01-07 04:00:50|41683.9|41663.9|41685.1|41665.1|41685.1|41665.1|41683.9|41663.9|11
1736222460000|2025-01-07 04:01:00|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|1
1736222480000|2025-01-07 04:01:20|41680.1|41660.1|41670.1|41650.1|41680.1|41660.1|41670.1|41650.1|3
1736222490000|2025-01-07 04:01:30|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222500000|2025-01-07 04:01:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|9
1736222510000|2025-01-07 04:01:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222520000|2025-01-07 04:02:00|41663.7|41643.7|41665.1|41645.1|41665.1|41645.1|41663.7|41643.7|1
1736222530000|2025-01-07 04:02:10|41663.7|41643.7|41660.1|41640.1|41663.7|41643.7|41660.1|41640.1|2
1736222550000|2025-01-07 04:02:30|41658.7|41638.7|41663.7|41643.7|41663.7|41643.7|41658.7|41638.7|31
1736222580000|2025-01-07 04:03:00|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|2
1736222590000|2025-01-07 04:03:10|41665.1|41645.1|41665.1|41645.1|41666.2|41646.2|41662.6|41642.6|1
1736222600000|2025-01-07 04:03:20|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222610000|2025-01-07 04:03:30|41663.9|41643.9|41665.1|41645.1|41665.1|41645.1|41663.9|41643.9|1
1736222630000|2025-01-07 04:03:50|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|0
1736222640000|2025-01-07 04:04:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|1
1736222660000|2025-01-07 04:04:20|||||||||1
1736222670000|2025-01-07 04:04:30|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|3
1736222690000|2025-01-07 04:04:50|41671.4|41651.4|41672.6|41652.6|41672.6|41652.6|41671.4|41651.4|1
1736222700000|2025-01-07 04:05:00|||||||||1
1736222720000|2025-01-07 04:05:20|41671.2|41651.2|41670.1|41650.1|41671.2|41651.2|41668.7|41648.7|0
1736222740000|2025-01-07 04:05:40|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222750000|2025-01-07 04:05:50|41668.9|41648.9|41670.1|41650.1|41670.1|41650.1|41668.9|41648.9|1
1736222760000|2025-01-07 04:06:00|41668.7|41648.7|41667.6|41647.6|41668.7|41648.7|41667.6|41647.6|0
1736222780000|2025-01-07 04:06:20|41670.1|41650.1|41665.1|41645.1|41670.1|41650.1|41665.1|41645.1|0
1736222790000|2025-01-07 04:06:30|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1736222800000|2025-01-07 04:06:40|41665.1|41645.1|41667.6|41647.6|41667.6|41647.6|41665.1|41645.1|0
1736222810000|2025-01-07 04:06:50|41666.4|41646.4|41665.1|41645.1|41666.4|41646.4|41665.1|41645.1|0
1736222820000|2025-01-07 04:07:00|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|0
1736222830000|2025-01-07 04:07:10|||||||||1
1736222850000|2025-01-07 04:07:30|||||||||4
1736222870000|2025-01-07 04:07:50|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|3
1736222880000|2025-01-07 04:08:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|2
1736222900000|2025-01-07 04:08:20|41677.6|41657.6|41675.1|41655.1|41677.6|41657.6|41675.1|41655.1|4
1736222940000|2025-01-07 04:09:00|41673.7|41653.7|41670.1|41650.1|41673.7|41653.7|41670.1|41650.1|0
1736222960000|2025-01-07 04:09:20|41671.2|41651.2|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|0
1736222970000|2025-01-07 04:09:30|41669|41649|41667.6|41647.6|41669|41649|41667.6|41647.6|0
1736222980000|2025-01-07 04:09:40|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|0
1736222990000|2025-01-07 04:09:50|41667.6|41647.6|41665.1|41645.1|41667.6|41647.6|41665.1|41645.1|0
1736223040000|2025-01-07 04:10:40|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|41662.6|41642.6|4
1736223050000|2025-01-07 04:10:50|||||||||2
1736223090000|2025-01-07 04:11:30|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|41665.1|41645.1|6
1736223110000|2025-01-07 04:11:50|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|1
1736223120000|2025-01-07 04:12:00|||||||||1
1736223150000|2025-01-07 04:12:30|41670.1|41650.1|41675.1|41655.1|41675.1|41655.1|41670.1|41650.1|5
1736223160000|2025-01-07 04:12:40|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|2
1736223170000|2025-01-07 04:12:50|41679|41659|41680.1|41660.1|41680.1|41660.1|41679|41659|0
1736223190000|2025-01-07 04:13:10|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|41677.6|41657.6|1
1736223200000|2025-01-07 04:13:20|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|2
1736223220000|2025-01-07 04:13:40|41674|41654|41672.6|41652.6|41674|41654|41672.6|41652.6|0
1736223240000|2025-01-07 04:14:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|3
1736223250000|2025-01-07 04:14:10|41677.6|41657.6|41672.6|41652.6|41677.6|41657.6|41672.6|41652.6|1
1736223260000|2025-01-07 04:14:20|41675.1|41655.1|41672.6|41652.6|41675.1|41655.1|41672.6|41652.6|0
1736223270000|2025-01-07 04:14:30|||||||||4
1736223280000|2025-01-07 04:14:40|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|1
1736223310000|2025-01-07 04:15:10|41672.6|41652.6|41675.1|41655.1|41675.1|41655.1|41672.6|41652.6|3
1736223320000|2025-01-07 04:15:20|41673.7|41653.7|41672.6|41652.6|41673.7|41653.7|41672.6|41652.6|0
1736223330000|2025-01-07 04:15:30|41670.1|41650.1|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|2
1736223360000|2025-01-07 04:16:00|41672.6|41652.6|41670.1|41650.1|41672.6|41652.6|41670.1|41650.1|0
1736223380000|2025-01-07 04:16:20|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|41672.6|41652.6|0
1736223420000|2025-01-07 04:17:00|41671.3|41651.3|41665.1|41645.1|41671.3|41651.3|41665.1|41645.1|6
1736223440000|2025-01-07 04:17:20|41666.3|41646.3|41677.6|41657.6|41677.6|41657.6|41666.3|41646.3|2
1736223450000|2025-01-07 04:17:30|41678.8|41658.8|41681.5|41661.5|41681.5|41661.5|41678.8|41658.8|0
1736223460000|2025-01-07 04:17:40|41682.6|41662.6|41687.6|41667.6|41687.6|41667.6|41682.6|41662.6|1
1736223480000|2025-01-07 04:18:00|||||||||2
1736223550000|2025-01-07 04:19:10|41686.5|41666.5|41685.1|41665.1|41686.5|41666.5|41685.1|41665.1|0
1736223560000|2025-01-07 04:19:20|41687.6|41667.6|41690.1|41670.1|41690.1|41670.1|41687.6|41667.6|7
1736223570000|2025-01-07 04:19:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|2
1736223580000|2025-01-07 04:19:40|41695.1|41675.1|41692.6|41672.6|41695.1|41675.1|41692.6|41672.6|1
1736223590000|2025-01-07 04:19:50|41691.5|41671.5|41692.6|41672.6|41692.6|41672.6|41690.1|41670.1|2
1736223600000|2025-01-07 04:20:00|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|2
1736223610000|2025-01-07 04:20:10|41697.6|41677.6|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|0
1736223630000|2025-01-07 04:20:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|1
1736223650000|2025-01-07 04:20:50|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736223660000|2025-01-07 04:21:00|41691.3|41671.3|41692.6|41672.6|41692.6|41672.6|41691.3|41671.3|0
1736223670000|2025-01-07 04:21:10|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|2
1736223690000|2025-01-07 04:21:30|41688.8|41668.8|41685.1|41665.1|41688.8|41668.8|41685.1|41665.1|5
1736223710000|2025-01-07 04:21:50|41683.8|41663.8|41680.1|41660.1|41683.8|41663.8|41680.1|41660.1|1
1736223720000|2025-01-07 04:22:00|||||||||1
1736223750000|2025-01-07 04:22:30|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|41678.8|41658.8|1
1736223760000|2025-01-07 04:22:40|41677.6|41657.6|41676.3|41656.3|41677.6|41657.6|41676.3|41656.3|0
1736223770000|2025-01-07 04:22:50|41677.6|41657.6|41678.8|41658.8|41678.8|41658.8|41677.6|41657.6|0
1736223790000|2025-01-07 04:23:10|41676.5|41656.5|41677.6|41657.6|41677.6|41657.6|41675.1|41655.1|2
1736223800000|2025-01-07 04:23:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|4
1736223810000|2025-01-07 04:23:30|||||||||1
1736223830000|2025-01-07 04:23:50|41682.8|41662.8|41677.6|41657.6|41682.8|41662.8|41677.6|41657.6|1
1736223840000|2025-01-07 04:24:00|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736223850000|2025-01-07 04:24:10|41672.6|41652.6|41670.1|41650.1|41675.1|41655.1|41670.1|41650.1|0
1736223860000|2025-01-07 04:24:20|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|41667.6|41647.6|3
1736223880000|2025-01-07 04:24:40|41666.3|41646.3|41668.8|41648.8|41668.8|41648.8|41665.1|41645.1|10
1736223890000|2025-01-07 04:24:50|41670.1|41650.1|41671.3|41651.3|41671.3|41651.3|41670.1|41650.1|0
1736223900000|2025-01-07 04:25:00|41670.1|41650.1|41668.8|41648.8|41670.1|41650.1|41668.8|41648.8|0
1736223930000|2025-01-07 04:25:30|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|41666.3|41646.3|0
1736223940000|2025-01-07 04:25:40|41667.6|41647.6|41668.8|41648.8|41668.8|41648.8|41667.6|41647.6|1
1736223950000|2025-01-07 04:25:50|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|41670.1|41650.1|2
1736223970000|2025-01-07 04:26:10|||||||||1
1736224000000|2025-01-07 04:26:40|41671.5|41651.5|41672.6|41652.6|41672.6|41652.6|41671.5|41651.5|0
1736224010000|2025-01-07 04:26:50|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736224020000|2025-01-07 04:27:00|41677.6|41657.6|41676.3|41656.3|41677.6|41657.6|41676.3|41656.3|0
1736224030000|2025-01-07 04:27:10|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|41675.1|41655.1|0
1736224050000|2025-01-07 04:27:30|41676.3|41656.3|41677.6|41657.6|41677.6|41657.6|41676.3|41656.3|2
1736224060000|2025-01-07 04:27:40|41678.8|41658.8|41680.1|41660.1|41680.1|41660.1|41677.6|41657.6|0
1736224080000|2025-01-07 04:28:00|41681.5|41661.5|41685.1|41665.1|41685.1|41665.1|41681.5|41661.5|0
1736224100000|2025-01-07 04:28:20|41686.5|41666.5|41687.6|41667.6|41687.6|41667.6|41686.5|41666.5|2
1736224110000|2025-01-07 04:28:30|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|3
1736224120000|2025-01-07 04:28:40|41694|41674|41694|41674|41694|41674|41694|41674|1
1736224130000|2025-01-07 04:28:50|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|2
1736224140000|2025-01-07 04:29:00|41693.8|41673.8|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|2
1736224150000|2025-01-07 04:29:10|||||||||1
1736224180000|2025-01-07 04:29:40|41694|41674|41695.1|41675.1|41695.1|41675.1|41692.6|41672.6|2
1736224200000|2025-01-07 04:30:00|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|0
1736224230000|2025-01-07 04:30:30|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736224250000|2025-01-07 04:30:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|0
1736224260000|2025-01-07 04:31:00|||||||||1
1736224280000|2025-01-07 04:31:20|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|41685.1|41665.1|5
1736224290000|2025-01-07 04:31:30|41686.3|41666.3|41687.6|41667.6|41687.6|41667.6|41686.3|41666.3|0
1736224300000|2025-01-07 04:31:40|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|41682.6|41662.6|5
1736224310000|2025-01-07 04:31:50|41680.1|41660.1|41677.6|41657.6|41680.1|41660.1|41677.6|41657.6|0
1736224320000|2025-01-07 04:32:00|41682.6|41662.6|41692.6|41672.6|41692.6|41672.6|41682.6|41662.6|18
1736224330000|2025-01-07 04:32:10|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|41695.1|41675.1|0
1736224340000|2025-01-07 04:32:20|41697.6|41677.6|41700.1|41680.1|41700.1|41680.1|41697.6|41677.6|0
1736224360000|2025-01-07 04:32:40|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|41705.1|41685.1|1
1736224370000|2025-01-07 04:32:50|||||||||11
1736224400000|2025-01-07 04:33:20|41702.6|41682.6|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|0
1736224410000|2025-01-07 04:33:30|41698.8|41678.8|41702.6|41682.6|41702.6|41682.6|41697.6|41677.6|1
1736224420000|2025-01-07 04:33:40|41700.1|41680.1|41700.1|41680.1|41702.6|41682.6|41700.1|41680.1|0
1736224430000|2025-01-07 04:33:50|41697.6|41677.6|41700.1|41680.1|41700.1|41680.1|41697.6|41677.6|1
1736224440000|2025-01-07 04:34:00|41701.3|41681.3|41697.6|41677.6|41702.6|41682.6|41697.6|41677.6|0
1736224450000|2025-01-07 04:34:10|||||||||1
1736224480000|2025-01-07 04:34:40|||||||||1
1736224490000|2025-01-07 04:34:50|||||||||3
1736224500000|2025-01-07 04:35:00|41696.3|41676.3|41697.6|41677.6|41697.6|41677.6|41695.1|41675.1|0
1736224520000|2025-01-07 04:35:20|41700.1|41680.1|41697.6|41677.6|41700.1|41680.1|41695.1|41675.1|2
1736224530000|2025-01-07 04:35:30|41695.1|41675.1|41695.1|41675.1|41697.6|41677.6|41695.1|41675.1|0
1736224540000|2025-01-07 04:35:40|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|41692.6|41672.6|0
1736224550000|2025-01-07 04:35:50|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|41687.6|41667.6|3
1736224570000|2025-01-07 04:36:10|41689|41669|41687.6|41667.6|41690.1|41670.1|41687.6|41667.6|9
1736224610000|2025-01-07 04:36:50|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|41690.1|41670.1|0
1736224640000|2025-01-07 04:37:20|41688.8|41668.8|41687.7|41667.7|41690.2|41670.2|41687.7|41667.7|2
1736224660000|2025-01-07 04:37:40|41686.3|41666.3|41687.7|41667.7|41687.7|41667.7|41686.3|41666.3|1
1736224680000|2025-01-07 04:38:00|41685.2|41665.2|41689|41669|41689|41669|41685.2|41665.2|6
1736224690000|2025-01-07 04:38:10|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|0
1736224700000|2025-01-07 04:38:20|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|41691.5|41671.5|1
1736224710000|2025-01-07 04:38:30|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|41690.2|41670.2|1
1736224720000|2025-01-07 04:38:40|41689|41669|41690.2|41670.2|41690.2|41670.2|41689|41669|0
1736224730000|2025-01-07 04:38:50|41689|41669|41690.2|41670.2|41690.2|41670.2|41687.7|41667.7|0
1736224740000|2025-01-07 04:39:00|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|41687.7|41667.7|0
1736224750000|2025-01-07 04:39:10|41685.2|41665.2|41685.2|41665.2|41687.7|41667.7|41685.2|41665.2|1
1736224760000|2025-01-07 04:39:20|41687.7|41667.7|41683.8|41663.8|41687.7|41667.7|41683.8|41663.8|0
1736224770000|2025-01-07 04:39:30|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|1
1736224780000|2025-01-07 04:39:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736224800000|2025-01-07 04:40:00|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224820000|2025-01-07 04:40:20|41675.2|41655.2|41676.3|41656.3|41677.7|41657.7|41675.2|41655.2|0
1736224830000|2025-01-07 04:40:30|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|0
1736224840000|2025-01-07 04:40:40|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224880000|2025-01-07 04:41:20|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224920000|2025-01-07 04:42:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736224930000|2025-01-07 04:42:10|41676.3|41656.3|41676.3|41656.3|41677.7|41657.7|41675.2|41655.2|1
1736224940000|2025-01-07 04:42:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736224970000|2025-01-07 04:42:50|41677.7|41657.7|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|1
1736224980000|2025-01-07 04:43:00|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|1
1736225070000|2025-01-07 04:44:30|||||||||2
1736225110000|2025-01-07 04:45:10|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225120000|2025-01-07 04:45:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225130000|2025-01-07 04:45:30|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736225140000|2025-01-07 04:45:40|41676.5|41656.5|41675.2|41655.2|41676.5|41656.5|41675.2|41655.2|0
1736225150000|2025-01-07 04:45:50|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41676.3|41656.3|0
1736225160000|2025-01-07 04:46:00|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|41680.2|41660.2|1
1736225170000|2025-01-07 04:46:10|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|6
1736225190000|2025-01-07 04:46:30|41686.3|41666.3|41687.7|41667.7|41687.7|41667.7|41685.2|41665.2|6
1736225200000|2025-01-07 04:46:40|41686.5|41666.5|41685.2|41665.2|41686.5|41666.5|41685.2|41665.2|0
1736225210000|2025-01-07 04:46:50|41682.7|41662.7|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|1
1736225220000|2025-01-07 04:47:00|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|2
1736225230000|2025-01-07 04:47:10|41680.2|41660.2|41677.7|41657.7|41680.2|41660.2|41677.7|41657.7|1
1736225260000|2025-01-07 04:47:40|41675.4|41655.4|41672.7|41652.7|41675.4|41655.4|41672.7|41652.7|6
1736225290000|2025-01-07 04:48:10|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|15
1736225300000|2025-01-07 04:48:20|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|1
1736225330000|2025-01-07 04:48:50|41671.5|41651.5|41670.2|41650.2|41671.5|41651.5|41670.2|41650.2|0
1736225340000|2025-01-07 04:49:00|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|1
1736225400000|2025-01-07 04:50:00|41663.8|41643.8|41662.7|41642.7|41665.2|41645.2|41660.2|41640.2|3
1736225410000|2025-01-07 04:50:10|||||||||2
1736225420000|2025-01-07 04:50:20|41665.2|41645.2|41662.7|41642.7|41665.2|41645.2|41662.7|41642.7|0
1736225430000|2025-01-07 04:50:30|41664|41644|41669|41649|41669|41649|41664|41644|0
1736225440000|2025-01-07 04:50:40|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|0
1736225450000|2025-01-07 04:50:50|41674|41654|41674|41654|41674|41654|41674|41654|0
1736225460000|2025-01-07 04:51:00|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|1
1736225520000|2025-01-07 04:52:00|41672.7|41652.7|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|2
1736225530000|2025-01-07 04:52:10|41674|41654|41672.7|41652.7|41674|41654|41672.7|41652.7|0
1736225540000|2025-01-07 04:52:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225550000|2025-01-07 04:52:30|41672.7|41652.7|41675.2|41655.2|41675.2|41655.2|41672.7|41652.7|9
1736225560000|2025-01-07 04:52:40|41674|41654|41675.2|41655.2|41675.2|41655.2|41674|41654|0
1736225570000|2025-01-07 04:52:50|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225580000|2025-01-07 04:53:00|41675.2|41655.2|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|2
1736225590000|2025-01-07 04:53:10|41676.3|41656.3|41677.7|41657.7|41677.7|41657.7|41675.2|41655.2|0
1736225600000|2025-01-07 04:53:20|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|41675.2|41655.2|0
1736225620000|2025-01-07 04:53:40|41677.7|41657.7|41675.2|41655.2|41677.7|41657.7|41672.7|41652.7|0
1736225660000|2025-01-07 04:54:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|0
1736225690000|2025-01-07 04:54:50|41675.2|41655.2|41672.7|41652.7|41675.2|41655.2|41672.7|41652.7|2
1736225700000|2025-01-07 04:55:00|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|41671.3|41651.3|2
1736225710000|2025-01-07 04:55:10|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|41668.8|41648.8|1
1736225740000|2025-01-07 04:55:40|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|41667.7|41647.7|2
1736225750000|2025-01-07 04:55:50|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|41665.2|41645.2|0
1736225760000|2025-01-07 04:56:00|41663.8|41643.8|41661.3|41641.3|41663.8|41643.8|41661.3|41641.3|2
1736225770000|2025-01-07 04:56:10|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|0
1736225780000|2025-01-07 04:56:20|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|1
1736225800000|2025-01-07 04:56:40|41659|41639|41655.2|41635.2|41659|41639|41655.2|41635.2|10
1736225830000|2025-01-07 04:57:10|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|41657.7|41637.7|5
1736225840000|2025-01-07 04:57:20|41662.7|41642.7|41657.7|41637.7|41662.7|41642.7|41657.7|41637.7|6
1736225850000|2025-01-07 04:57:30|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736225870000|2025-01-07 04:57:50|41655.2|41635.2|41660.2|41640.2|41660.2|41640.2|41655.2|41635.2|1
1736225910000|2025-01-07 04:58:30|41657.7|41637.7|41660.2|41640.2|41660.2|41640.2|41657.7|41637.7|2
1736225930000|2025-01-07 04:58:50|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1736225940000|2025-01-07 04:59:00|41664|41644|41665.2|41645.2|41665.2|41645.2|41664|41644|1
1736225990000|2025-01-07 04:59:50|41664.1|41644.1|41665.2|41645.2|41665.2|41645.2|41662.7|41642.7|2
1736226000000|2025-01-07 05:00:00|41662.7|41642.7|41660.2|41640.2|41664.1|41644.1|41660.2|41640.2|9
1736226030000|2025-01-07 05:00:30|41657.7|41637.7|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226060000|2025-01-07 05:01:00|41653.8|41633.8|41655.2|41635.2|41655.2|41635.2|41652.7|41632.7|1
1736226070000|2025-01-07 05:01:10|41656.6|41636.6|41658.8|41638.8|41660.2|41640.2|41656.6|41636.6|2
1736226080000|2025-01-07 05:01:20|41660.2|41640.2|41657.7|41637.7|41660.2|41640.2|41657.7|41637.7|0
1736226090000|2025-01-07 05:01:30|41656.6|41636.6|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736226100000|2025-01-07 05:01:40|41655.2|41635.2|41652.7|41632.7|41657.7|41637.7|41652.7|41632.7|1
1736226110000|2025-01-07 05:01:50|||||||||1
1736226120000|2025-01-07 05:02:00|41650.2|41630.2|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|1
1736226130000|2025-01-07 05:02:10|41646.3|41626.3|41645.2|41625.2|41646.3|41626.3|41645.2|41625.2|0
1736226140000|2025-01-07 05:02:20|41642.7|41622.7|41645.2|41625.2|41645.2|41625.2|41642.7|41622.7|3
1736226150000|2025-01-07 05:02:30|41643.8|41623.8|41639.1|41619.1|41643.8|41623.8|41639.1|41619.1|1
1736226160000|2025-01-07 05:02:40|41640.4|41620.4|41639.1|41619.1|41641.6|41621.6|41639.1|41619.1|0
1736226180000|2025-01-07 05:03:00|41637.7|41617.7|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|4
1736226190000|2025-01-07 05:03:10|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|41639.1|41619.1|2
1736226200000|2025-01-07 05:03:20|41640.2|41620.2|41640.2|41620.2|41642.7|41622.7|41640.2|41620.2|0
1736226210000|2025-01-07 05:03:30|41641.6|41621.6|41642.7|41622.7|41642.7|41622.7|41640.2|41620.2|0
1736226220000|2025-01-07 05:03:40|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|41640.2|41620.2|7
1736226230000|2025-01-07 05:03:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|0
1736226240000|2025-01-07 05:04:00|||||||||2
1736226260000|2025-01-07 05:04:20|||||||||5
1736226270000|2025-01-07 05:04:30|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|41646.6|41626.6|1
1736226280000|2025-01-07 05:04:40|41647.7|41627.7|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|0
1736226300000|2025-01-07 05:05:00|41650.2|41630.2|41647.7|41627.7|41650.2|41630.2|41647.7|41627.7|0
1736226320000|2025-01-07 05:05:20|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226330000|2025-01-07 05:05:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|2
1736226340000|2025-01-07 05:05:40|41645.2|41625.2|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736226350000|2025-01-07 05:05:50|41649.1|41629.1|41650.2|41630.2|41650.2|41630.2|41649.1|41629.1|0
1736226370000|2025-01-07 05:06:10|41647.7|41627.7|41650.2|41630.2|41650.2|41630.2|41647.7|41627.7|0
1736226380000|2025-01-07 05:06:20|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41649.1|41629.1|0
1736226390000|2025-01-07 05:06:30|41647.7|41627.7|41645.2|41625.2|41647.7|41627.7|41645.2|41625.2|0
1736226400000|2025-01-07 05:06:40|41643.9|41623.9|41642.7|41622.7|41643.9|41623.9|41642.7|41622.7|0
1736226410000|2025-01-07 05:06:50|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41642.7|41622.7|0
1736226420000|2025-01-07 05:07:00|41642.7|41622.7|41642.7|41622.7|41645.2|41625.2|41642.7|41622.7|0
1736226440000|2025-01-07 05:07:20|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|1
1736226450000|2025-01-07 05:07:30|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|0
1736226460000|2025-01-07 05:07:40|41645.4|41625.4|41642.7|41622.7|41645.4|41625.4|41642.7|41622.7|1
1736226480000|2025-01-07 05:08:00|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|1
1736226530000|2025-01-07 05:08:50|||||||||1
1736226540000|2025-01-07 05:09:00|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41647.7|41627.7|0
1736226550000|2025-01-07 05:09:10|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226560000|2025-01-07 05:09:20|41651.6|41631.6|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|0
1736226570000|2025-01-07 05:09:30|41654.1|41634.1|41655.2|41635.2|41655.2|41635.2|41654.1|41634.1|0
1736226590000|2025-01-07 05:09:50|41653.9|41633.9|41652.7|41632.7|41653.9|41633.9|41652.7|41632.7|0
1736226610000|2025-01-07 05:10:10|41655.2|41635.2|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|10
1736226620000|2025-01-07 05:10:20|||||||||4
1736226630000|2025-01-07 05:10:30|41653.9|41633.9|41655.2|41635.2|41655.2|41635.2|41653.9|41633.9|0
1736226640000|2025-01-07 05:10:40|41653.9|41633.9|41652.7|41632.7|41653.9|41633.9|41652.7|41632.7|4
1736226660000|2025-01-07 05:11:00|41650.2|41630.2|41652.7|41632.7|41652.7|41632.7|41650.2|41630.2|3
1736226670000|2025-01-07 05:11:10|||||||||1
1736226690000|2025-01-07 05:11:30|||||||||2
1736226700000|2025-01-07 05:11:40|41651.4|41631.4|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736226720000|2025-01-07 05:12:00|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|41648.9|41628.9|2
1736226740000|2025-01-07 05:12:20|41645.2|41625.2|41642.7|41622.7|41645.2|41625.2|41642.7|41622.7|1
1736226750000|2025-01-07 05:12:30|41644.1|41624.1|41647.7|41627.7|41647.7|41627.7|41644.1|41624.1|4
1736226760000|2025-01-07 05:12:40|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|41645.2|41625.2|0
1736226770000|2025-01-07 05:12:50|41647.7|41627.7|41646.4|41626.4|41647.7|41627.7|41645.2|41625.2|0
1736226780000|2025-01-07 05:13:00|41645.2|41625.2|41642.7|41622.7|41645.2|41625.2|41641.6|41621.6|0
1736226790000|2025-01-07 05:13:10|41641.4|41621.4|41645.2|41625.2|41645.2|41625.2|41640.2|41620.2|0
1736226800000|2025-01-07 05:13:20|41647.7|41627.7|41647.7|41627.7|41647.7|41627.7|41645.2|41625.2|0
1736226810000|2025-01-07 05:13:30|41649.1|41629.1|41649.1|41629.1|41649.1|41629.1|41647.7|41627.7|0
1736226820000|2025-01-07 05:13:40|41650.2|41630.2|41650.2|41630.2|41650.2|41630.2|41647.7|41627.7|0
1736226830000|2025-01-07 05:13:50|41651.6|41631.6|41652.7|41632.7|41655.2|41635.2|41651.6|41631.6|1
1736226840000|2025-01-07 05:14:00|41653.9|41633.9|41652.7|41632.7|41655.2|41635.2|41652.7|41632.7|0
1736226850000|2025-01-07 05:14:10|41654.1|41634.1|41655.2|41635.2|41655.2|41635.2|41654.1|41634.1|1
1736226860000|2025-01-07 05:14:20|41656.6|41636.6|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226870000|2025-01-07 05:14:30|||||||||1
1736226880000|2025-01-07 05:14:40|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|41660.2|41640.2|8
1736226890000|2025-01-07 05:14:50|41657.7|41637.7|41656.4|41636.4|41660.2|41640.2|41656.4|41636.4|1
1736226910000|2025-01-07 05:15:10|41655|41635|41655.2|41635.2|41656.4|41636.4|41653.9|41633.9|0
1736226920000|2025-01-07 05:15:20|41657.7|41637.7|41656.6|41636.6|41657.7|41637.7|41655.2|41635.2|0
1736226930000|2025-01-07 05:15:30|41657.7|41637.7|41657.7|41637.7|41659.1|41639.1|41655.2|41635.2|0
1736226940000|2025-01-07 05:15:40|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|41655.2|41635.2|0
1736226950000|2025-01-07 05:15:50|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|41656.4|41636.4|0
1736226960000|2025-01-07 05:16:00|41655.2|41635.2|41655.2|41635.2|41657.7|41637.7|41655.2|41635.2|0
1736226980000|2025-01-07 05:16:20|41656.4|41636.4|41660.2|41640.2|41660.2|41640.2|41656.4|41636.4|3
1736226990000|2025-01-07 05:16:30|41662.7|41642.7|41660.2|41640.2|41662.7|41642.7|41660.2|41640.2|3
1736227020000|2025-01-07 05:17:00|41662.5|41642.5|41675.2|41655.2|41675.2|41655.2|41662.5|41642.5|5
1736227030000|2025-01-07 05:17:10|41677.7|41657.7|41680.2|41660.2|41680.2|41660.2|41677.7|41657.7|0
1736227050000|2025-01-07 05:17:30|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|2
1736227060000|2025-01-07 05:17:40|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|41681.4|41661.4|0
1736227070000|2025-01-07 05:17:50|41680.2|41660.2|41680.2|41660.2|41682.7|41662.7|41680.2|41660.2|0
1736227080000|2025-01-07 05:18:00|41677.7|41657.7|41676.6|41656.6|41677.7|41657.7|41672.7|41652.7|1
1736227090000|2025-01-07 05:18:10|41675.2|41655.2|41675.2|41655.2|41677.7|41657.7|41675.2|41655.2|0
1736227100000|2025-01-07 05:18:20|41674.1|41654.1|41672.7|41652.7|41674.1|41654.1|41672.7|41652.7|0
1736227140000|2025-01-07 05:19:00|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|2
1736227160000|2025-01-07 05:19:20|41668.9|41648.9|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227190000|2025-01-07 05:19:50|41670.2|41650.2|41672.7|41652.7|41672.7|41652.7|41670.2|41650.2|1
1736227200000|2025-01-07 05:20:00|41670.2|41650.2|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227210000|2025-01-07 05:20:10|41670.2|41650.2|41667.7|41647.7|41672.7|41652.7|41667.7|41647.7|0
1736227220000|2025-01-07 05:20:20|41668.9|41648.9|41667.7|41647.7|41670.2|41650.2|41667.7|41647.7|0
1736227230000|2025-01-07 05:20:30|41666.4|41646.4|41657.7|41637.7|41666.4|41646.4|41657.7|41637.7|5
1736227240000|2025-01-07 05:20:40|41655.2|41635.2|41652.7|41632.7|41657.7|41637.7|41652.7|41632.7|1
1736227250000|2025-01-07 05:20:50|41650.2|41630.2|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736227260000|2025-01-07 05:21:00|41651.6|41631.6|41650.2|41630.2|41652.7|41632.7|41650.2|41630.2|0
1736227270000|2025-01-07 05:21:10|41647.7|41627.7|41637.7|41617.7|41647.7|41627.7|41637.7|41617.7|1
1736227280000|2025-01-07 05:21:20|41636.4|41616.4|41637.7|41617.7|41637.7|41617.7|41632.7|41612.7|2
1736227290000|2025-01-07 05:21:30|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|0
1736227300000|2025-01-07 05:21:40|41635.2|41615.2|41637.7|41617.7|41637.7|41617.7|41635.2|41615.2|1
1736227310000|2025-01-07 05:21:50|41639.1|41619.1|41641.6|41621.6|41641.6|41621.6|41639.1|41619.1|1
1736227320000|2025-01-07 05:22:00|41642.7|41622.7|41654.1|41634.1|41654.1|41634.1|41642.7|41622.7|1
1736227330000|2025-01-07 05:22:10|41655.2|41635.2|41657.7|41637.7|41657.7|41637.7|41655.2|41635.2|0
1736227340000|2025-01-07 05:22:20|41659.1|41639.1|41662.7|41642.7|41662.7|41642.7|41659.1|41639.1|1
1736227350000|2025-01-07 05:22:30|41661.6|41641.6|41661.6|41641.6|41661.6|41641.6|41660.2|41640.2|1
1736227360000|2025-01-07 05:22:40|41662.7|41642.7|41667.7|41647.7|41667.7|41647.7|41662.7|41642.7|5
1736227370000|2025-01-07 05:22:50|41669.1|41649.1|41667.7|41647.7|41669.1|41649.1|41667.7|41647.7|3
1736227380000|2025-01-07 05:23:00|41666.4|41646.4|41662.7|41642.7|41667.7|41647.7|41662.7|41642.7|1
1736227390000|2025-01-07 05:23:10|41661.4|41641.4|41660.2|41640.2|41662.7|41642.7|41658.9|41638.9|0
1736227400000|2025-01-07 05:23:20|41661.6|41641.6|41660.2|41640.2|41661.6|41641.6|41660.2|41640.2|0
1736227410000|2025-01-07 05:23:30|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|41662.7|41642.7|0
1736227420000|2025-01-07 05:23:40|41660.2|41640.2|41659.1|41639.1|41660.2|41640.2|41657.7|41637.7|1
1736227430000|2025-01-07 05:23:50|41660.2|41640.2|41662.7|41642.7|41662.7|41642.7|41660.2|41640.2|0
1736227450000|2025-01-07 05:24:10|||||||||2
1736227460000|2025-01-07 05:24:20|41661.4|41641.4|41661.6|41641.6|41661.6|41641.6|41660.2|41640.2|1
1736227470000|2025-01-07 05:24:30|41660.2|41640.2|41670.2|41650.2|41670.2|41650.2|41657.7|41637.7|1
1736227480000|2025-01-07 05:24:40|41671.6|41651.6|41672.7|41652.7|41672.7|41652.7|41671.6|41651.6|1
1736227490000|2025-01-07 05:24:50|41674.1|41654.1|41677.7|41657.7|41677.7|41657.7|41672.7|41652.7|1
1736227500000|2025-01-07 05:25:00|41676.4|41656.4|41681.6|41661.6|41681.6|41661.6|41672.7|41652.7|10
1736227510000|2025-01-07 05:25:10|41687.7|41667.7|41681.4|41661.4|41689.1|41669.1|41681.4|41661.4|5
1736227520000|2025-01-07 05:25:20|41682.7|41662.7|41685.2|41665.2|41685.2|41665.2|41682.7|41662.7|4
1736227530000|2025-01-07 05:25:30|41682.7|41662.7|41686.6|41666.6|41686.6|41666.6|41682.7|41662.7|1
1736227540000|2025-01-07 05:25:40|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|41685.2|41665.2|0
1736227550000|2025-01-07 05:25:50|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|41682.7|41662.7|0
1736227560000|2025-01-07 05:26:00|41681.4|41661.4|41678.9|41658.9|41681.4|41661.4|41678.9|41658.9|3
1736227570000|2025-01-07 05:26:10|41676.4|41656.4|41678.9|41658.9|41678.9|41658.9|41676.4|41656.4|0
1736227580000|2025-01-07 05:26:20|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|41677.7|41657.7|3
1736227590000|2025-01-07 05:26:30|41680.2|41660.2|41681.4|41661.4|41682.7|41662.7|41680.2|41660.2|1
1736227600000|2025-01-07 05:26:40|41681.6|41661.6|41677.8|41657.8|41681.6|41661.6|41677.8|41657.8|0
1736227620000|2025-01-07 05:27:00|||||||||2
1736227640000|2025-01-07 05:27:20|41675.3|41655.3|41674.1|41654.1|41675.3|41655.3|41674.1|41654.1|6
1736227650000|2025-01-07 05:27:30|41672.8|41652.8|41677.8|41657.8|41680.3|41660.3|41672.8|41652.8|1
1736227660000|2025-01-07 05:27:40|41680.3|41660.3|41680.3|41660.3|41680.3|41660.3|41677.8|41657.8|0
1736227670000|2025-01-07 05:27:50|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|41682.8|41662.8|1
1736227680000|2025-01-07 05:28:00|41686.4|41666.4|41690.3|41670.3|41690.3|41670.3|41686.4|41666.4|0
1736227690000|2025-01-07 05:28:10|41691.4|41671.4|41692.8|41672.8|41692.8|41672.8|41691.4|41671.4|1
1736227700000|2025-01-07 05:28:20|41690.3|41670.3|41687.8|41667.8|41690.3|41670.3|41687.8|41667.8|1
1736227710000|2025-01-07 05:28:30|41686.4|41666.4|41682.8|41662.8|41686.4|41666.4|41682.8|41662.8|1
1736227720000|2025-01-07 05:28:40|41680.3|41660.3|41682.8|41662.8|41682.8|41662.8|41680.3|41660.3|0
1736227730000|2025-01-07 05:28:50|41680.5|41660.5|41677.8|41657.8|41680.5|41660.5|41677.8|41657.8|1
1736227740000|2025-01-07 05:29:00|||||||||2
1736227750000|2025-01-07 05:29:10|41680.5|41660.5|41684.1|41664.1|41684.1|41664.1|41680.3|41660.3|2
1736227760000|2025-01-07 05:29:20|41682.8|41662.8|41682.8|41662.8|41684.1|41664.1|41680.3|41660.3|1
1736227770000|2025-01-07 05:29:30|41681.4|41661.4|41677.5|41657.5|41681.4|41661.4|41677.5|41657.5|0
1736227780000|2025-01-07 05:29:40|41676.4|41656.4|41675.3|41655.3|41676.4|41656.4|41673.9|41653.9|9
1736227790000|2025-01-07 05:29:50|41676.4|41656.4|41675.3|41655.3|41677.8|41657.8|41675.3|41655.3|1
1736227800000|2025-01-07 05:30:00|41680.3|41660.3|41695.3|41675.3|41695.3|41675.3|41680.3|41660.3|45
1736227810000|2025-01-07 05:30:10|41693.9|41673.9|41690.3|41670.3|41693.9|41673.9|41688.9|41668.9|3
1736227820000|2025-01-07 05:30:20|41691.6|41671.6|41700.3|41680.3|41700.3|41680.3|41691.6|41671.6|4
1736227830000|2025-01-07 05:30:30|41702.8|41682.8|41710.3|41690.3|41710.3|41690.3|41702.8|41682.8|1
1736227840000|2025-01-07 05:30:40|41712.8|41692.8|41710.3|41690.3|41712.8|41692.8|41710.3|41690.3|2
1736227850000|2025-01-07 05:30:50|41712.8|41692.8|41707.8|41687.8|41712.8|41692.8|41707.8|41687.8|1
1736227860000|2025-01-07 05:31:00|41710.3|41690.3|41715.3|41695.3|41715.3|41695.3|41707.8|41687.8|3
1736227870000|2025-01-07 05:31:10|41720.3|41700.3|41720.3|41700.3|41722.8|41702.8|41720.3|41700.3|6
1736227880000|2025-01-07 05:31:20|41722.8|41702.8|41720.3|41700.3|41725.3|41705.3|41720.3|41700.3|2
1736227890000|2025-01-07 05:31:30|41721.6|41701.6|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|0
1736227900000|2025-01-07 05:31:40|41724.1|41704.1|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|1
1736227910000|2025-01-07 05:31:50|41726.6|41706.6|41735.3|41715.3|41735.3|41715.3|41726.6|41706.6|12
1736227920000|2025-01-07 05:32:00|41737.8|41717.8|41735.3|41715.3|41737.8|41717.8|41735.3|41715.3|6
1736227930000|2025-01-07 05:32:10|41737.8|41717.8|41745.3|41725.3|41745.3|41725.3|41737.8|41717.8|5
1736227940000|2025-01-07 05:32:20|41743.9|41723.9|41740.3|41720.3|41743.9|41723.9|41737.8|41717.8|1
1736227950000|2025-01-07 05:32:30|41737.8|41717.8|41737.8|41717.8|41740.3|41720.3|41735.3|41715.3|2
1736227960000|2025-01-07 05:32:40|41735.3|41715.3|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|0
1736227970000|2025-01-07 05:32:50|41729.1|41709.1|41727.8|41707.8|41729.1|41709.1|41727.8|41707.8|0
1736227980000|2025-01-07 05:33:00|41726.4|41706.4|41722.8|41702.8|41726.6|41706.6|41722.8|41702.8|2
1736227990000|2025-01-07 05:33:10|41725.3|41705.3|41727.8|41707.8|41727.8|41707.8|41725.3|41705.3|5
1736228000000|2025-01-07 05:33:20|41729.1|41709.1|41722.8|41702.8|41730.3|41710.3|41722.8|41702.8|1
1736228010000|2025-01-07 05:33:30|41720.3|41700.3|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|0
1736228020000|2025-01-07 05:33:40|41721.4|41701.4|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|1
1736228030000|2025-01-07 05:33:50|41725.3|41705.3|41725.3|41705.3|41726.6|41706.6|41725.3|41705.3|1
1736228040000|2025-01-07 05:34:00|41722.8|41702.8|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|3
1736228050000|2025-01-07 05:34:10|41727.8|41707.8|41727.8|41707.8|41730.3|41710.3|41727.8|41707.8|0
1736228060000|2025-01-07 05:34:20|41730.3|41710.3|41728.9|41708.9|41730.3|41710.3|41728.9|41708.9|3
1736228070000|2025-01-07 05:34:30|41727.8|41707.8|41730.3|41710.3|41732.8|41712.8|41727.8|41707.8|0
1736228080000|2025-01-07 05:34:40|41732.8|41712.8|41730.3|41710.3|41735.3|41715.3|41730.3|41710.3|1
1736228090000|2025-01-07 05:34:50|41727.8|41707.8|41732.8|41712.8|41732.8|41712.8|41727.8|41707.8|0
1736228100000|2025-01-07 05:35:00|41734.1|41714.1|41727.8|41707.8|41735.3|41715.3|41727.8|41707.8|3
1736228110000|2025-01-07 05:35:10|41725.3|41705.3|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|0
1736228120000|2025-01-07 05:35:20|41723.9|41703.9|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|3
1736228130000|2025-01-07 05:35:30|41726.6|41706.6|41727.8|41707.8|41727.8|41707.8|41725.3|41705.3|1
1736228140000|2025-01-07 05:35:40|41726.4|41706.4|41717.8|41697.8|41726.4|41706.4|41717.8|41697.8|3
1736228150000|2025-01-07 05:35:50|41720.3|41700.3|41722.8|41702.8|41722.8|41702.8|41720.3|41700.3|8
1736228160000|2025-01-07 05:36:00|41724.1|41704.1|41725.3|41705.3|41725.3|41705.3|41724.1|41704.1|2
1736228170000|2025-01-07 05:36:10|41721.4|41701.4|41728.9|41708.9|41730.3|41710.3|41721.4|41701.4|5
1736228180000|2025-01-07 05:36:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736228190000|2025-01-07 05:36:30|41727.8|41707.8|41735.3|41715.3|41735.3|41715.3|41727.8|41707.8|0
1736228200000|2025-01-07 05:36:40|41734.1|41714.1|41730.3|41710.3|41734.1|41714.1|41730.3|41710.3|0
1736228210000|2025-01-07 05:36:50|41732.8|41712.8|41730.3|41710.3|41732.8|41712.8|41730.3|41710.3|0
1736228220000|2025-01-07 05:37:00|||||||||1
1736228230000|2025-01-07 05:37:10|41728.9|41708.9|41730.3|41710.3|41730.3|41710.3|41728.9|41708.9|1
1736228240000|2025-01-07 05:37:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|1
1736228250000|2025-01-07 05:37:30|41727.8|41707.8|41723.9|41703.9|41727.8|41707.8|41723.9|41703.9|4
1736228260000|2025-01-07 05:37:40|41725.3|41705.3|41725.3|41705.3|41727.8|41707.8|41722.8|41702.8|2
1736228270000|2025-01-07 05:37:50|41723.9|41703.9|41725.3|41705.3|41725.3|41705.3|41721.4|41701.4|0
1736228280000|2025-01-07 05:38:00|41729.1|41709.1|41732.8|41712.8|41732.8|41712.8|41729.1|41709.1|1
1736228290000|2025-01-07 05:38:10|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|2
1736228300000|2025-01-07 05:38:20|41735.3|41715.3|41735.3|41715.3|41736.6|41716.6|41732.8|41712.8|0
1736228310000|2025-01-07 05:38:30|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41735.3|41715.3|0
1736228320000|2025-01-07 05:38:40|41736.6|41716.6|41735.3|41715.3|41737.8|41717.8|41732.8|41712.8|1
1736228330000|2025-01-07 05:38:50|41732.8|41712.8|41737.8|41717.8|41737.8|41717.8|41732.8|41712.8|0
1736228340000|2025-01-07 05:39:00|41740.3|41720.3|41742.8|41722.8|41745.3|41725.3|41740.3|41720.3|4
1736228350000|2025-01-07 05:39:10|41743.9|41723.9|41750.3|41730.3|41750.3|41730.3|41743.9|41723.9|1
1736228360000|2025-01-07 05:39:20|41748.9|41728.9|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|2
1736228370000|2025-01-07 05:39:30|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|5
1736228380000|2025-01-07 05:39:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|1
1736228390000|2025-01-07 05:39:50|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|1
1736228400000|2025-01-07 05:40:00|41751.6|41731.6|41748.9|41728.9|41754.1|41734.1|41748.9|41728.9|3
1736228410000|2025-01-07 05:40:10|41747.8|41727.8|41750.3|41730.3|41751.4|41731.4|41746.4|41726.4|2
1736228420000|2025-01-07 05:40:20|41749.1|41729.1|41743.9|41723.9|41750.3|41730.3|41742.8|41722.8|0
1736228430000|2025-01-07 05:40:30|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736228440000|2025-01-07 05:40:40|41743.9|41723.9|41741.4|41721.4|41743.9|41723.9|41741.4|41721.4|0
1736228450000|2025-01-07 05:40:50|41742.8|41722.8|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|1
1736228460000|2025-01-07 05:41:00|41741.4|41721.4|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|4
1736228470000|2025-01-07 05:41:10|41743.9|41723.9|41745.3|41725.3|41746.4|41726.4|41741.4|41721.4|3
1736228480000|2025-01-07 05:41:20|41746.6|41726.6|41747.8|41727.8|41748.9|41728.9|41742.8|41722.8|2
1736228490000|2025-01-07 05:41:30|41746.6|41726.6|41747.8|41727.8|41750.3|41730.3|41745.3|41725.3|1
1736228500000|2025-01-07 05:41:40|41746.4|41726.4|41747.8|41727.8|41747.8|41727.8|41745.3|41725.3|0
1736228510000|2025-01-07 05:41:50|41746.4|41726.4|41747.8|41727.8|41747.8|41727.8|41746.4|41726.4|0
1736228520000|2025-01-07 05:42:00|41749.1|41729.1|41755.3|41735.3|41755.3|41735.3|41749.1|41729.1|4
1736228530000|2025-01-07 05:42:10|41756.6|41736.6|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|4
1736228540000|2025-01-07 05:42:20|41760.3|41740.3|41755.3|41735.3|41760.3|41740.3|41755.3|41735.3|1
1736228550000|2025-01-07 05:42:30|41757.8|41737.8|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|2
1736228560000|2025-01-07 05:42:40|41750.3|41730.3|41747.8|41727.8|41752.8|41732.8|41747.8|41727.8|3
1736228570000|2025-01-07 05:42:50|41750.3|41730.3|41750.3|41730.3|41752.8|41732.8|41747.8|41727.8|2
1736228580000|2025-01-07 05:43:00|41747.8|41727.8|41740.3|41720.3|41747.8|41727.8|41740.3|41720.3|1
1736228590000|2025-01-07 05:43:10|||||||||1
1736228600000|2025-01-07 05:43:20|41737.8|41717.8|41740.3|41720.3|41740.3|41720.3|41737.8|41717.8|2
1736228610000|2025-01-07 05:43:30|41738.9|41718.9|41741.4|41721.4|41742.8|41722.8|41737.8|41717.8|3
1736228620000|2025-01-07 05:43:40|41740.3|41720.3|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|0
1736228630000|2025-01-07 05:43:50|41744.1|41724.1|41747.8|41727.8|41747.8|41727.8|41744.1|41724.1|0
1736228640000|2025-01-07 05:44:00|41749.1|41729.1|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|0
1736228650000|2025-01-07 05:44:10|41751.6|41731.6|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736228660000|2025-01-07 05:44:20|41755.3|41735.3|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|0
1736228670000|2025-01-07 05:44:30|41756.4|41736.4|41759.1|41739.1|41759.1|41739.1|41755.3|41735.3|2
1736228680000|2025-01-07 05:44:40|41757.8|41737.8|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|3
1736228690000|2025-01-07 05:44:50|41751.4|41731.4|41750.3|41730.3|41755.3|41735.3|41750.3|41730.3|1
1736228700000|2025-01-07 05:45:00|41751.6|41731.6|41755.3|41735.3|41755.3|41735.3|41751.6|41731.6|0
1736228710000|2025-01-07 05:45:10|41753.9|41733.9|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|6
1736228720000|2025-01-07 05:45:20|41753.9|41733.9|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|4
1736228730000|2025-01-07 05:45:30|41753.9|41733.9|41755.3|41735.3|41757.8|41737.8|41752.8|41732.8|0
1736228740000|2025-01-07 05:45:40|41756.6|41736.6|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|0
1736228750000|2025-01-07 05:45:50|41755.3|41735.3|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|2
1736228760000|2025-01-07 05:46:00|41758.9|41738.9|41761.4|41741.4|41765.3|41745.3|41757.8|41737.8|4
1736228770000|2025-01-07 05:46:10|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|1
1736228780000|2025-01-07 05:46:20|41761.6|41741.6|41765.3|41745.3|41765.3|41745.3|41761.6|41741.6|1
1736228790000|2025-01-07 05:46:30|41766.6|41746.6|41767.8|41747.8|41770.3|41750.3|41765.3|41745.3|0
1736228800000|2025-01-07 05:46:40|41765.3|41745.3|41767.8|41747.8|41767.8|41747.8|41765.3|41745.3|4
1736228810000|2025-01-07 05:46:50|41769.1|41749.1|41772.8|41752.8|41772.8|41752.8|41768.9|41748.9|1
1736228820000|2025-01-07 05:47:00|41771.4|41751.4|41765.3|41745.3|41772.8|41752.8|41765.3|41745.3|5
1736228830000|2025-01-07 05:47:10|41767.8|41747.8|41767.8|41747.8|41767.8|41747.8|41762.8|41742.8|0
1736228850000|2025-01-07 05:47:30|41762.8|41742.8|41762.8|41742.8|41765.3|41745.3|41762.8|41742.8|1
1736228860000|2025-01-07 05:47:40|41761.4|41741.4|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|0
1736228870000|2025-01-07 05:47:50|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736228880000|2025-01-07 05:48:00|41757.8|41737.8|41755.3|41735.3|41757.8|41737.8|41755.3|41735.3|1
1736228890000|2025-01-07 05:48:10|41753.9|41733.9|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|3
1736228900000|2025-01-07 05:48:20|41752.8|41732.8|41752.8|41732.8|41755.3|41735.3|41752.8|41732.8|1
1736228910000|2025-01-07 05:48:30|41754.1|41734.1|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|0
1736228920000|2025-01-07 05:48:40|41760.3|41740.3|41765.3|41745.3|41765.3|41745.3|41760.3|41740.3|0
1736228930000|2025-01-07 05:48:50|41763.9|41743.9|41765.3|41745.3|41765.3|41745.3|41762.8|41742.8|0
1736228940000|2025-01-07 05:49:00|41766.4|41746.4|41765.3|41745.3|41767.8|41747.8|41765.3|41745.3|0
1736228950000|2025-01-07 05:49:10|41766.6|41746.6|41765.3|41745.3|41767.8|41747.8|41765.3|41745.3|0
1736228960000|2025-01-07 05:49:20|41763.9|41743.9|41757.8|41737.8|41765.3|41745.3|41757.8|41737.8|2
1736228970000|2025-01-07 05:49:30|41756.7|41736.7|41752.8|41732.8|41756.7|41736.7|41750.3|41730.3|0
1736228980000|2025-01-07 05:49:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|4
1736228990000|2025-01-07 05:49:50|41745.3|41725.3|41742.8|41722.8|41745.3|41725.3|41742.8|41722.8|0
1736229010000|2025-01-07 05:50:10|41741.4|41721.4|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|4
1736229020000|2025-01-07 05:50:20|41741.4|41721.4|41740.3|41720.3|41741.7|41721.7|41736.4|41716.4|0
1736229030000|2025-01-07 05:50:30|41739.2|41719.2|41738.9|41718.9|41739.2|41719.2|41735.3|41715.3|2
1736229040000|2025-01-07 05:50:40|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|0
1736229050000|2025-01-07 05:50:50|41737.8|41717.8|41742.8|41722.8|41742.8|41722.8|41736.4|41716.4|4
1736229060000|2025-01-07 05:51:00|41740.3|41720.3|41737.8|41717.8|41740.3|41720.3|41737.8|41717.8|1
1736229070000|2025-01-07 05:51:10|41738.9|41718.9|41741.7|41721.7|41742.8|41722.8|41737.8|41717.8|1
1736229080000|2025-01-07 05:51:20|41742.8|41722.8|41744.2|41724.2|41746.7|41726.7|41742.8|41722.8|0
1736229090000|2025-01-07 05:51:30|41746.7|41726.7|41746.7|41726.7|41746.7|41726.7|41744.2|41724.2|0
1736229100000|2025-01-07 05:51:40|41749.2|41729.2|41752.8|41732.8|41752.8|41732.8|41747.8|41727.8|0
1736229110000|2025-01-07 05:51:50|41750.3|41730.3|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736229120000|2025-01-07 05:52:00|41751.7|41731.7|41747.8|41727.8|41751.7|41731.7|41747.8|41727.8|0
1736229130000|2025-01-07 05:52:10|41746.4|41726.4|41742.8|41722.8|41746.4|41726.4|41742.8|41722.8|1
1736229140000|2025-01-07 05:52:20|41743.9|41723.9|41750.3|41730.3|41751.7|41731.7|41743.9|41723.9|1
1736229150000|2025-01-07 05:52:30|41752.8|41732.8|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|3
1736229160000|2025-01-07 05:52:40|41751.7|41731.7|41747.8|41727.8|41751.7|41731.7|41747.8|41727.8|1
1736229170000|2025-01-07 05:52:50|41746.4|41726.4|41742.8|41722.8|41746.4|41726.4|41742.8|41722.8|0
1736229180000|2025-01-07 05:53:00|41745.3|41725.3|41741.7|41721.7|41745.3|41725.3|41740.3|41720.3|1
1736229190000|2025-01-07 05:53:10|41742.8|41722.8|41740.3|41720.3|41742.8|41722.8|41740.3|41720.3|0
1736229200000|2025-01-07 05:53:20|41742.8|41722.8|41740.3|41720.3|41742.8|41722.8|41740.3|41720.3|0
1736229210000|2025-01-07 05:53:30|41739.2|41719.2|41742.8|41722.8|41742.8|41722.8|41739.2|41719.2|0
1736229220000|2025-01-07 05:53:40|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|41745.3|41725.3|1
1736229230000|2025-01-07 05:53:50|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736229240000|2025-01-07 05:54:00|41742.8|41722.8|41746.7|41726.7|41746.7|41726.7|41742.8|41722.8|1
1736229250000|2025-01-07 05:54:10|41745.3|41725.3|41747.8|41727.8|41750.3|41730.3|41745.3|41725.3|1
1736229260000|2025-01-07 05:54:20|41749.2|41729.2|41755.3|41735.3|41755.3|41735.3|41749.2|41729.2|1
1736229270000|2025-01-07 05:54:30|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|41756.7|41736.7|2
1736229280000|2025-01-07 05:54:40|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736229290000|2025-01-07 05:54:50|41752.8|41732.8|41751.5|41731.5|41752.8|41732.8|41751.5|41731.5|0
1736229300000|2025-01-07 05:55:00|41750.3|41730.3|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|0
1736229310000|2025-01-07 05:55:10|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|41750.3|41730.3|0
1736229320000|2025-01-07 05:55:20|41752.8|41732.8|41750.3|41730.3|41752.8|41732.8|41750.3|41730.3|1
1736229330000|2025-01-07 05:55:30|41751.5|41731.5|41750.3|41730.3|41752.8|41732.8|41750.3|41730.3|3
1736229340000|2025-01-07 05:55:40|41747.8|41727.8|41750.3|41730.3|41750.3|41730.3|41747.8|41727.8|0
1736229350000|2025-01-07 05:55:50|41747.8|41727.8|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|0
1736229360000|2025-01-07 05:56:00|41750.3|41730.3|41744|41724|41750.3|41730.3|41742.8|41722.8|1
1736229370000|2025-01-07 05:56:10|41741.5|41721.5|41745.3|41725.3|41745.3|41725.3|41741.5|41721.5|0
1736229380000|2025-01-07 05:56:20|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41742.8|41722.8|0
1736229390000|2025-01-07 05:56:30|41742.8|41722.8|41745.3|41725.3|41745.3|41725.3|41741.5|41721.5|0
1736229400000|2025-01-07 05:56:40|41746.7|41726.7|41747.8|41727.8|41747.8|41727.8|41746.5|41726.5|0
1736229410000|2025-01-07 05:56:50|41750.3|41730.3|41745.3|41725.3|41750.3|41730.3|41745.3|41725.3|0
1736229420000|2025-01-07 05:57:00|41746.5|41726.5|41745.3|41725.3|41746.5|41726.5|41745.3|41725.3|0
1736229440000|2025-01-07 05:57:20|41744|41724|41742.8|41722.8|41744.2|41724.2|41742.8|41722.8|1
1736229450000|2025-01-07 05:57:30|41740.3|41720.3|41737.8|41717.8|41740.3|41720.3|41735.3|41715.3|1
1736229460000|2025-01-07 05:57:40|41735.3|41715.3|41735.3|41715.3|41737.8|41717.8|41734.2|41714.2|5
1736229470000|2025-01-07 05:57:50|41732.8|41712.8|41735.3|41715.3|41737.8|41717.8|41732.8|41712.8|4
1736229480000|2025-01-07 05:58:00|41737.8|41717.8|41735.3|41715.3|41737.8|41717.8|41735.3|41715.3|1
1736229490000|2025-01-07 05:58:10|41734|41714|41727.6|41707.6|41734|41714|41727.6|41707.6|3
1736229500000|2025-01-07 05:58:20|41726.5|41706.5|41727.8|41707.8|41730.3|41710.3|41726.5|41706.5|1
1736229510000|2025-01-07 05:58:30|41730.3|41710.3|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|1
1736229520000|2025-01-07 05:58:40|41729|41709|41727.8|41707.8|41729|41709|41727.8|41707.8|0
1736229540000|2025-01-07 05:59:00|41725.3|41705.3|41717.8|41697.8|41725.3|41705.3|41717.8|41697.8|1
1736229550000|2025-01-07 05:59:10|41716.5|41696.5|41714|41694|41717.8|41697.8|41714|41694|5
1736229560000|2025-01-07 05:59:20|41715.3|41695.3|41717.8|41697.8|41717.8|41697.8|41715.3|41695.3|1
1736229580000|2025-01-07 05:59:40|41722.8|41702.8|41725.3|41705.3|41725.3|41705.3|41722.8|41702.8|1
1736229590000|2025-01-07 05:59:50|41726.7|41706.7|41729|41709|41730.3|41710.3|41726.7|41706.7|0
1736229600000|2025-01-07 06:00:00|41727.8|41707.8|41727.8|41707.8|41730.3|41710.3|41725.3|41705.3|4
1736229610000|2025-01-07 06:00:10|41726.5|41706.5|41730.3|41710.3|41730.3|41710.3|41725.3|41705.3|1
1736229620000|2025-01-07 06:00:20|41731.7|41711.7|41727.8|41707.8|41732.8|41712.8|41727.8|41707.8|0
1736229640000|2025-01-07 06:00:40|41725.3|41705.3|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|1
1736229650000|2025-01-07 06:00:50|41727.8|41707.8|41725.3|41705.3|41727.8|41707.8|41725.3|41705.3|0
1736229660000|2025-01-07 06:01:00|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|41722.8|41702.8|1
1736229670000|2025-01-07 06:01:10|41724.2|41704.2|41730.3|41710.3|41730.3|41710.3|41724.2|41704.2|2
1736229680000|2025-01-07 06:01:20|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736229690000|2025-01-07 06:01:30|41729|41709|41727.8|41707.8|41729|41709|41727.8|41707.8|1
1736229700000|2025-01-07 06:01:40|41726.7|41706.7|41722.8|41702.8|41727.8|41707.8|41722.8|41702.8|0
1736229710000|2025-01-07 06:01:50|41721.5|41701.5|41720.3|41700.3|41721.5|41701.5|41720.3|41700.3|0
1736229720000|2025-01-07 06:02:00|41721.7|41701.7|41725.3|41705.3|41725.3|41705.3|41720.3|41700.3|2
1736229730000|2025-01-07 06:02:10|41727.8|41707.8|41730.3|41710.3|41730.3|41710.3|41727.8|41707.8|0
1736229740000|2025-01-07 06:02:20|41731.7|41711.7|41732.8|41712.8|41732.8|41712.8|41731.7|41711.7|1
1736229750000|2025-01-07 06:02:30|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|41735.3|41715.3|1
1736229760000|2025-01-07 06:02:40|41736.5|41716.5|41737.8|41717.8|41737.8|41717.8|41735.3|41715.3|0
1736229770000|2025-01-07 06:02:50|41739.2|41719.2|41742.8|41722.8|41745.3|41725.3|41739|41719|0
1736229780000|2025-01-07 06:03:00|41740.3|41720.3|41740.3|41720.3|41740.3|41720.3|41737.8|41717.8|0
1736229790000|2025-01-07 06:03:10|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|41737.8|41717.8|0
1736229800000|2025-01-07 06:03:20|41739|41719|41737.8|41717.8|41740.3|41720.3|41737.8|41717.8|0
1736229810000|2025-01-07 06:03:30|41735.3|41715.3|41732.8|41712.8|41735.3|41715.3|41732.8|41712.8|1
1736229820000|2025-01-07 06:03:40|41731.5|41711.5|41734|41714|41734|41714|41731.5|41711.5|1
1736229840000|2025-01-07 06:04:00|41737.8|41717.8|41742.8|41722.8|41742.8|41722.8|41737.8|41717.8|0
1736229850000|2025-01-07 06:04:10|41741.5|41721.5|41742.8|41722.8|41742.8|41722.8|41740.3|41720.3|0
1736229860000|2025-01-07 06:04:20|41740.3|41720.3|41745.3|41725.3|41745.3|41725.3|41740.3|41720.3|0
1736229870000|2025-01-07 06:04:30|41742.8|41722.8|41747.8|41727.8|41747.8|41727.8|41742.8|41722.8|2
1736229880000|2025-01-07 06:04:40|41750.3|41730.3|41747.8|41727.8|41750.3|41730.3|41747.8|41727.8|1
1736229890000|2025-01-07 06:04:50|41745.3|41725.3|41748|41728|41748|41728|41745.3|41725.3|1
1736229900000|2025-01-07 06:05:00|41746.7|41726.7|41751.5|41731.5|41752.8|41732.8|41746.7|41726.7|1
1736229910000|2025-01-07 06:05:10|41750.3|41730.3|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|1
1736229930000|2025-01-07 06:05:30|41755.3|41735.3|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|3
1736229940000|2025-01-07 06:05:40|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|2
1736229950000|2025-01-07 06:05:50|41759|41739|41755.3|41735.3|41759|41739|41755.3|41735.3|5
1736229960000|2025-01-07 06:06:00|41754|41734|41752.8|41732.8|41754|41734|41750.3|41730.3|2
1736229970000|2025-01-07 06:06:10|41751.7|41731.7|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736229980000|2025-01-07 06:06:20|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41752.8|41732.8|6
1736229990000|2025-01-07 06:06:30|41756.7|41736.7|41760.3|41740.3|41762.8|41742.8|41755.3|41735.3|2
1736230000000|2025-01-07 06:06:40|41761.7|41741.7|41762.8|41742.8|41762.8|41742.8|41757.8|41737.8|0
1736230010000|2025-01-07 06:06:50|41760.3|41740.3|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|1
1736230020000|2025-01-07 06:07:00|41756.5|41736.5|41755.3|41735.3|41756.5|41736.5|41755.3|41735.3|3
1736230030000|2025-01-07 06:07:10|41754|41734|41757.8|41737.8|41757.8|41737.8|41754|41734|1
1736230040000|2025-01-07 06:07:20|41755.3|41735.3|41752.8|41732.8|41755.3|41735.3|41750.3|41730.3|2
1736230050000|2025-01-07 06:07:30|41751.5|41731.5|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230060000|2025-01-07 06:07:40|41751.7|41731.7|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230070000|2025-01-07 06:07:50|41751.5|41731.5|41752.8|41732.8|41752.8|41732.8|41750.3|41730.3|0
1736230080000|2025-01-07 06:08:00|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|41755.3|41735.3|0
1736230090000|2025-01-07 06:08:10|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|0
1736230100000|2025-01-07 06:08:20|41760.3|41740.3|41757.8|41737.8|41760.3|41740.3|41757.8|41737.8|1
1736230110000|2025-01-07 06:08:30|41760.3|41740.3|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230120000|2025-01-07 06:08:40|41757.8|41737.8|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230130000|2025-01-07 06:08:50|41759|41739|41760.3|41740.3|41760.3|41740.3|41757.8|41737.8|0
1736230140000|2025-01-07 06:09:00|41761.7|41741.7|41765.3|41745.3|41765.3|41745.3|41761.7|41741.7|2
1736230150000|2025-01-07 06:09:10|41767.8|41747.8|41762.8|41742.8|41770.3|41750.3|41762.8|41742.8|9
1736230160000|2025-01-07 06:09:20|41759|41739|41760.3|41740.3|41760.3|41740.3|41759|41739|1
1736230170000|2025-01-07 06:09:30|41759.2|41739.2|41762.8|41742.8|41764.2|41744.2|41759.2|41739.2|0
1736230180000|2025-01-07 06:09:40|41765.3|41745.3|41776.5|41756.5|41780.3|41760.3|41764.2|41744.2|7
1736230190000|2025-01-07 06:09:50|41775.1|41755.1|41777.8|41757.8|41777.8|41757.8|41775.1|41755.1|2
1736230200000|2025-01-07 06:10:00|41780.3|41760.3|41780.3|41760.3|41780.3|41760.3|41777.8|41757.8|6
1736230210000|2025-01-07 06:10:10|41775.3|41755.3|41767.8|41747.8|41775.3|41755.3|41767.8|41747.8|5
1736230220000|2025-01-07 06:10:20|41765.3|41745.3|41772.8|41752.8|41772.8|41752.8|41765.3|41745.3|5
1736230230000|2025-01-07 06:10:30|41774.2|41754.2|41770.3|41750.3|41774.2|41754.2|41770.3|41750.3|1
1736230240000|2025-01-07 06:10:40|41771.7|41751.7|41770.3|41750.3|41772.8|41752.8|41770.3|41750.3|0
1736230250000|2025-01-07 06:10:50|41767.8|41747.8|41760.3|41740.3|41769.2|41749.2|41760.3|41740.3|14
1736230260000|2025-01-07 06:11:00|41761.5|41741.5|41757.8|41737.8|41761.5|41741.5|41757.8|41737.8|1
1736230270000|2025-01-07 06:11:10|41762.8|41742.8|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|2
1736230280000|2025-01-07 06:11:20|41755.3|41735.3|41755.3|41735.3|41756.7|41736.7|41755.3|41735.3|5
1736230290000|2025-01-07 06:11:30|41757.8|41737.8|41757.8|41737.8|41757.8|41737.8|41752.8|41732.8|1
1736230300000|2025-01-07 06:11:40|41759.2|41739.2|41757.8|41737.8|41762.8|41742.8|41757.8|41737.8|0
1736230310000|2025-01-07 06:11:50|41756.5|41736.5|41760.3|41740.3|41760.3|41740.3|41755.3|41735.3|0
1736230320000|2025-01-07 06:12:00|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|41762.8|41742.8|0
1736230330000|2025-01-07 06:12:10|41765.3|41745.3|41767.8|41747.8|41770.3|41750.3|41762.8|41742.8|1
1736230340000|2025-01-07 06:12:20|41769.2|41749.2|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|0
1736230350000|2025-01-07 06:12:30|41769.2|41749.2|41767.8|41747.8|41770.3|41750.3|41767.8|41747.8|0
1736230360000|2025-01-07 06:12:40|41769.2|41749.2|41770.3|41750.3|41771.5|41751.5|41767.8|41747.8|2
1736230370000|2025-01-07 06:12:50|41771.7|41751.7|41772.8|41752.8|41772.8|41752.8|41770.3|41750.3|3
1736230380000|2025-01-07 06:13:00|41774.2|41754.2|41775.3|41755.3|41775.3|41755.3|41772.8|41752.8|0
1736230390000|2025-01-07 06:13:10|41772.8|41752.8|41767.8|41747.8|41772.8|41752.8|41767.8|41747.8|1
1736230400000|2025-01-07 06:13:20|41769.2|41749.2|41770.3|41750.3|41770.3|41750.3|41769.2|41749.2|1
1736230410000|2025-01-07 06:13:30|41771.7|41751.7|41770.3|41750.3|41772.8|41752.8|41770.3|41750.3|0
1736230420000|2025-01-07 06:13:40|41772.8|41752.8|41767.8|41747.8|41772.8|41752.8|41767.8|41747.8|0
1736230430000|2025-01-07 06:13:50|41766.7|41746.7|41762.8|41742.8|41766.7|41746.7|41760.3|41740.3|4
1736230440000|2025-01-07 06:14:00|41760.3|41740.3|41762.8|41742.8|41762.8|41742.8|41760.3|41740.3|0
1736230450000|2025-01-07 06:14:10|41760.3|41740.3|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|0
1736230460000|2025-01-07 06:14:20|41761.7|41741.7|41761.5|41741.5|41765.3|41745.3|41760.3|41740.3|1
1736230470000|2025-01-07 06:14:30|41760.3|41740.3|41762.8|41742.8|41765.3|41745.3|41760.3|41740.3|0
1736230480000|2025-01-07 06:14:40|41761.5|41741.5|41757.8|41737.8|41761.5|41741.5|41757.8|41737.8|0
1736230490000|2025-01-07 06:14:50|41756.5|41736.5|41757.8|41737.8|41757.8|41737.8|41755.3|41735.3|1
1736230500000|2025-01-07 06:15:00|41756.5|41736.5|41755.3|41735.3|41756.5|41736.5|41750.3|41730.3|1
1736230510000|2025-01-07 06:15:10|41754|41734|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|1
1736230520000|2025-01-07 06:15:20|41755.3|41735.3|41752.8|41732.8|41757.8|41737.8|41752.8|41732.8|1
1736230530000|2025-01-07 06:15:30|41750.3|41730.3|41751.5|41731.5|41752.8|41732.8|41750.3|41730.3|1
1736230540000|2025-01-07 06:15:40|41752.8|41732.8|41755.3|41735.3|41755.3|41735.3|41751.5|41731.5|0
1736230560000|2025-01-07 06:16:00|41756.5|41736.5|41757.9|41737.9|41757.9|41737.9|41756.5|41736.5|3
1736230570000|2025-01-07 06:16:10|41760.4|41740.4|41762.9|41742.9|41762.9|41742.9|41760.4|41740.4|2
1736230580000|2025-01-07 06:16:20|41764.2|41744.2|41765.4|41745.4|41765.4|41745.4|41764.2|41744.2|1
1736230590000|2025-01-07 06:16:30|41764|41744|41762.9|41742.9|41764|41744|41762.9|41742.9|0
1736230600000|2025-01-07 06:16:40|41765.4|41745.4|41765.4|41745.4|41765.4|41745.4|41762.9|41742.9|0
1736230610000|2025-01-07 06:16:50|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|0
1736230620000|2025-01-07 06:17:00|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|41767.9|41747.9|3
1736230630000|2025-01-07 06:17:10|41769|41749|41770.4|41750.4|41770.4|41750.4|41769|41749|1
1736230640000|2025-01-07 06:17:20|41767.9|41747.9|41770.4|41750.4|41770.4|41750.4|41767.9|41747.9|2
1736230650000|2025-01-07 06:17:30|41771.7|41751.7|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|0
1736230660000|2025-01-07 06:17:40|41772.9|41752.9|41775.4|41755.4|41775.4|41755.4|41770.4|41750.4|0
1736230670000|2025-01-07 06:17:50|41776.7|41756.7|41779|41759|41780.4|41760.4|41776.7|41756.7|2
1736230680000|2025-01-07 06:18:00|41777.9|41757.9|41772.9|41752.9|41780.4|41760.4|41772.9|41752.9|1
1736230690000|2025-01-07 06:18:10|41771.5|41751.5|41765.4|41745.4|41771.5|41751.5|41765.4|41745.4|0
1736230700000|2025-01-07 06:18:20|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|0
1736230720000|2025-01-07 06:18:40|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|41762.9|41742.9|1
1736230730000|2025-01-07 06:18:50|41765.4|41745.4|41770.4|41750.4|41770.4|41750.4|41765.4|41745.4|2
1736230740000|2025-01-07 06:19:00|41771.7|41751.7|41772.9|41752.9|41777.9|41757.9|41771.7|41751.7|3
1736230750000|2025-01-07 06:19:10|41771.5|41751.5|41770.4|41750.4|41771.5|41751.5|41770.4|41750.4|1
1736230760000|2025-01-07 06:19:20|41767.9|41747.9|41765.4|41745.4|41770.4|41750.4|41765.4|41745.4|0
1736230770000|2025-01-07 06:19:30|41770.4|41750.4|41769|41749|41770.4|41750.4|41767.9|41747.9|0
1736230780000|2025-01-07 06:19:40|41767.9|41747.9|41770.4|41750.4|41770.4|41750.4|41765.4|41745.4|1
1736230790000|2025-01-07 06:19:50|41772.9|41752.9|41775.4|41755.4|41775.4|41755.4|41772.9|41752.9|0
1736230800000|2025-01-07 06:20:00|41774|41754|41780.4|41760.4|41780.4|41760.4|41774|41754|1
1736230810000|2025-01-07 06:20:10|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|41781.7|41761.7|1
1736230820000|2025-01-07 06:20:20|41780.4|41760.4|41785.4|41765.4|41785.4|41765.4|41780.4|41760.4|3
1736230830000|2025-01-07 06:20:30|41782.9|41762.9|41790.4|41770.4|41790.4|41770.4|41782.9|41762.9|15
1736230840000|2025-01-07 06:20:40|41791.7|41771.7|41787.9|41767.9|41791.7|41771.7|41787.9|41767.9|1
1736230850000|2025-01-07 06:20:50|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|41785.4|41765.4|3
1736230860000|2025-01-07 06:21:00|41786.5|41766.5|41782.9|41762.9|41787.9|41767.9|41782.9|41762.9|4
1736230870000|2025-01-07 06:21:10|41785.4|41765.4|41782.9|41762.9|41785.4|41765.4|41782.9|41762.9|5
1736230890000|2025-01-07 06:21:30|41780.4|41760.4|41784.2|41764.2|41785.4|41765.4|41780.4|41760.4|1
1736230900000|2025-01-07 06:21:40|41782.9|41762.9|41780.4|41760.4|41785.4|41765.4|41780.4|41760.4|0
1736230910000|2025-01-07 06:21:50|41777.9|41757.9|41780.4|41760.4|41780.4|41760.4|41777.9|41757.9|1
1736230920000|2025-01-07 06:22:00|41777.9|41757.9|41776.5|41756.5|41779.2|41759.2|41775.2|41755.2|0
1736230930000|2025-01-07 06:22:10|41777.9|41757.9|41777.9|41757.9|41777.9|41757.9|41775.4|41755.4|1
1736230940000|2025-01-07 06:22:20|||||||||1
1736230950000|2025-01-07 06:22:30|41779.2|41759.2|41780.4|41760.4|41782.9|41762.9|41777.9|41757.9|0
1736230960000|2025-01-07 06:22:40|41779|41759|41776.5|41756.5|41779|41759|41776.5|41756.5|4
1736230970000|2025-01-07 06:22:50|41774|41754|41770.4|41750.4|41774|41754|41770.4|41750.4|0
1736230980000|2025-01-07 06:23:00|41767.9|41747.9|41765.4|41745.4|41767.9|41747.9|41765.4|41745.4|2
1736230990000|2025-01-07 06:23:10|41764|41744|41762.9|41742.9|41764|41744|41762.9|41742.9|1
1736231000000|2025-01-07 06:23:20|41761.5|41741.5|41760.4|41740.4|41762.9|41742.9|41760.4|41740.4|0
1736231010000|2025-01-07 06:23:30|41757.9|41737.9|41757.9|41737.9|41760.4|41740.4|41755.4|41735.4|1
1736231020000|2025-01-07 06:23:40|41756.5|41736.5|41757.9|41737.9|41757.9|41737.9|41755.4|41735.4|0
1736231040000|2025-01-07 06:24:00|41760.4|41740.4|41757.9|41737.9|41762.9|41742.9|41757.9|41737.9|3
1736231050000|2025-01-07 06:24:10|41755.4|41735.4|41755.4|41735.4|41757.9|41737.9|41755.4|41735.4|0
1736231070000|2025-01-07 06:24:30|41757.9|41737.9|41752.9|41732.9|41757.9|41737.9|41752.9|41732.9|1
1736231080000|2025-01-07 06:24:40|41751.5|41731.5|41745.4|41725.4|41752.9|41732.9|41742.9|41722.9|13
1736231090000|2025-01-07 06:24:50|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41746.5|41726.5|0
1736231100000|2025-01-07 06:25:00|41750.4|41730.4|41752.9|41732.9|41752.9|41732.9|41750.4|41730.4|1
1736231110000|2025-01-07 06:25:10|41751.5|41731.5|41747.9|41727.9|41751.5|41731.5|41747.9|41727.9|0
1736231120000|2025-01-07 06:25:20|41746.7|41726.7|41740.4|41720.4|41746.7|41726.7|41740.4|41720.4|0
1736231130000|2025-01-07 06:25:30|41736.7|41716.7|41736.5|41716.5|41737.9|41717.9|41735.4|41715.4|0
1736231140000|2025-01-07 06:25:40|41735.4|41715.4|41732.9|41712.9|41735.4|41715.4|41732.9|41712.9|0
1736231150000|2025-01-07 06:25:50|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|3
1736231160000|2025-01-07 06:26:00|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41732.9|41712.9|1
1736231170000|2025-01-07 06:26:10|41735.4|41715.4|41737.9|41717.9|41737.9|41717.9|41735.4|41715.4|0
1736231180000|2025-01-07 06:26:20|41735.4|41715.4|41740.4|41720.4|41740.4|41720.4|41735.4|41715.4|0
1736231190000|2025-01-07 06:26:30|41735.4|41715.4|41735.4|41715.4|41737.9|41717.9|41735.4|41715.4|0
1736231200000|2025-01-07 06:26:40|41737.9|41717.9|41740.4|41720.4|41740.4|41720.4|41737.9|41717.9|1
1736231210000|2025-01-07 06:26:50|41737.9|41717.9|41742.9|41722.9|41742.9|41722.9|41737.9|41717.9|2
1736231220000|2025-01-07 06:27:00|41744|41724|41747.9|41727.9|41747.9|41727.9|41744|41724|1
1736231230000|2025-01-07 06:27:10|41750.4|41730.4|41747.9|41727.9|41750.4|41730.4|41745.4|41725.4|0
1736231240000|2025-01-07 06:27:20|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|0
1736231250000|2025-01-07 06:27:30|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41740.4|41720.4|1
1736231260000|2025-01-07 06:27:40|41746.5|41726.5|41747.9|41727.9|41747.9|41727.9|41745.4|41725.4|0
1736231270000|2025-01-07 06:27:50|41749.2|41729.2|41755.4|41735.4|41755.4|41735.4|41749.2|41729.2|0
1736231280000|2025-01-07 06:28:00|41756.7|41736.7|41762.9|41742.9|41762.9|41742.9|41756.7|41736.7|0
1736231290000|2025-01-07 06:28:10|41764.2|41744.2|41766.7|41746.7|41766.7|41746.7|41764.2|41744.2|3
1736231300000|2025-01-07 06:28:20|41769.2|41749.2|41770.4|41750.4|41772.9|41752.9|41767.9|41747.9|0
1736231310000|2025-01-07 06:28:30|41772.9|41752.9|41785.4|41765.4|41785.4|41765.4|41772.9|41752.9|4
1736231320000|2025-01-07 06:28:40|41786.7|41766.7|41782.9|41762.9|41790.4|41770.4|41782.9|41762.9|3
1736231330000|2025-01-07 06:28:50|41785.4|41765.4|41785.4|41765.4|41787.9|41767.9|41782.9|41762.9|4
1736231340000|2025-01-07 06:29:00|41786.5|41766.5|41785.4|41765.4|41787.9|41767.9|41782.9|41762.9|2
1736231350000|2025-01-07 06:29:10|41786.7|41766.7|41785.4|41765.4|41787.9|41767.9|41785.4|41765.4|0
1736231360000|2025-01-07 06:29:20|41786.7|41766.7|41787.9|41767.9|41787.9|41767.9|41785.4|41765.4|2
1736231370000|2025-01-07 06:29:30|41789|41769|41785.4|41765.4|41790.4|41770.4|41785.4|41765.4|2
1736231380000|2025-01-07 06:29:40|41782.9|41762.9|41782.9|41762.9|41785.4|41765.4|41781.5|41761.5|10
1736231390000|2025-01-07 06:29:50|41781.7|41761.7|41786.7|41766.7|41786.7|41766.7|41780.4|41760.4|4
1736231400000|2025-01-07 06:30:00|41789.2|41769.2|41790.6|41770.6|41794.4|41774.4|41789.2|41769.2|4
1736231410000|2025-01-07 06:30:10|41791.7|41771.7|41790.6|41770.6|41793.1|41773.1|41790.6|41770.6|3
1736231420000|2025-01-07 06:30:20|41789.2|41769.2|41786.7|41766.7|41789.2|41769.2|41786.7|41766.7|1
1736231430000|2025-01-07 06:30:30|41789.2|41769.2|41790.6|41770.6|41790.6|41770.6|41789.2|41769.2|2
1736231440000|2025-01-07 06:30:40|41791.9|41771.9|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|5
1736231450000|2025-01-07 06:30:50|||||||||2
1736231460000|2025-01-07 06:31:00|41794.4|41774.4|41789.4|41769.4|41796.9|41776.9|41789.4|41769.4|21
1736231470000|2025-01-07 06:31:10|41790.8|41770.8|41793.1|41773.1|41794.4|41774.4|41790.8|41770.8|1
1736231480000|2025-01-07 06:31:20|41791.9|41771.9|41795.6|41775.6|41795.6|41775.6|41790.6|41770.6|6
1736231490000|2025-01-07 06:31:30|41799.4|41779.4|41800.6|41780.6|41800.6|41780.6|41799.4|41779.4|4
1736231500000|2025-01-07 06:31:40|41801.7|41781.7|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|5
1736231510000|2025-01-07 06:31:50|41801.9|41781.9|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736231520000|2025-01-07 06:32:00|41799.2|41779.2|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|5
1736231530000|2025-01-07 06:32:10|41801.9|41781.9|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|1
1736231540000|2025-01-07 06:32:20|41800.6|41780.6|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|2
1736231550000|2025-01-07 06:32:30|41801.9|41781.9|41803.1|41783.1|41805.6|41785.6|41801.9|41781.9|0
1736231560000|2025-01-07 06:32:40|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|41800.6|41780.6|1
1736231570000|2025-01-07 06:32:50|41803.1|41783.1|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|2
1736231580000|2025-01-07 06:33:00|41804.4|41784.4|41805.6|41785.6|41805.6|41785.6|41803.1|41783.1|3
1736231590000|2025-01-07 06:33:10|41806.7|41786.7|41808.1|41788.1|41808.1|41788.1|41806.7|41786.7|1
1736231610000|2025-01-07 06:33:30|41810.6|41790.6|41805.6|41785.6|41810.6|41790.6|41805.6|41785.6|5
1736231620000|2025-01-07 06:33:40|41803.1|41783.1|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|0
1736231630000|2025-01-07 06:33:50|41804.4|41784.4|41813.1|41793.1|41813.1|41793.1|41804.4|41784.4|15
1736231640000|2025-01-07 06:34:00|41810.6|41790.6|41810.6|41790.6|41815.6|41795.6|41810.6|41790.6|27
1736231650000|2025-01-07 06:34:10|41809.2|41789.2|41805.6|41785.6|41809.2|41789.2|41805.6|41785.6|6
1736231660000|2025-01-07 06:34:20|41804.2|41784.2|41803.1|41783.1|41804.2|41784.2|41803.1|41783.1|0
1736231670000|2025-01-07 06:34:30|41805.6|41785.6|41805.6|41785.6|41805.6|41785.6|41803.1|41783.1|1
1736231680000|2025-01-07 06:34:40|41804.2|41784.2|41803.1|41783.1|41804.2|41784.2|41803.1|41783.1|4
1736231690000|2025-01-07 06:34:50|41804.2|41784.2|41803.1|41783.1|41804.4|41784.4|41801.7|41781.7|4
1736231700000|2025-01-07 06:35:00|41801.7|41781.7|41796.7|41776.7|41801.7|41781.7|41794.2|41774.2|4
1736231710000|2025-01-07 06:35:10|41795.4|41775.4|41796.7|41776.7|41796.7|41776.7|41791.7|41771.7|3
1736231720000|2025-01-07 06:35:20|41795.6|41775.6|41795.6|41775.6|41795.6|41775.6|41794.2|41774.2|11
1736231730000|2025-01-07 06:35:30|41797.9|41777.9|41801.7|41781.7|41801.7|41781.7|41796.7|41776.7|4
1736231740000|2025-01-07 06:35:40|41803.1|41783.1|41801.7|41781.7|41804.2|41784.2|41801.7|41781.7|0
1736231750000|2025-01-07 06:35:50|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|41804.2|41784.2|0
1736231760000|2025-01-07 06:36:00|41805.4|41785.4|41805.4|41785.4|41809.2|41789.2|41805.4|41785.4|2
1736231770000|2025-01-07 06:36:10|41806.7|41786.7|41805.4|41785.4|41806.7|41786.7|41805.4|41785.4|1
1736231780000|2025-01-07 06:36:20|41806.7|41786.7|41802.9|41782.9|41806.7|41786.7|41802.9|41782.9|0
1736231790000|2025-01-07 06:36:30|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|41801.7|41781.7|2
1736231800000|2025-01-07 06:36:40|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|11
1736231810000|2025-01-07 06:36:50|41795.6|41775.6|41796.7|41776.7|41796.7|41776.7|41795.6|41775.6|0
1736231820000|2025-01-07 06:37:00|41794.2|41774.2|41791.7|41771.7|41794.2|41774.2|41789.2|41769.2|5
1736231830000|2025-01-07 06:37:10|41792.9|41772.9|41796.7|41776.7|41796.7|41776.7|41792.9|41772.9|1
1736231840000|2025-01-07 06:37:20|41798.1|41778.1|41799.2|41779.2|41799.2|41779.2|41798.1|41778.1|2
1736231850000|2025-01-07 06:37:30|41796.7|41776.7|41799.2|41779.2|41799.2|41779.2|41794.2|41774.2|0
1736231860000|2025-01-07 06:37:40|41800.6|41780.6|41799.2|41779.2|41803.1|41783.1|41799.2|41779.2|21
1736231870000|2025-01-07 06:37:50|41796.7|41776.7|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|2
1736231880000|2025-01-07 06:38:00|41795.4|41775.4|41796.7|41776.7|41796.7|41776.7|41794.2|41774.2|1
1736231900000|2025-01-07 06:38:20|41795.6|41775.6|41796.7|41776.7|41796.7|41776.7|41794.2|41774.2|2
1736231910000|2025-01-07 06:38:30|41795.4|41775.4|41794.2|41774.2|41796.7|41776.7|41794.2|41774.2|3
1736231920000|2025-01-07 06:38:40|41792.9|41772.9|41791.7|41771.7|41794.2|41774.2|41791.7|41771.7|1
1736231930000|2025-01-07 06:38:50|41793.1|41773.1|41785.6|41765.6|41794.2|41774.2|41784.2|41764.2|4
1736231940000|2025-01-07 06:39:00|41786.7|41766.7|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|2
1736231950000|2025-01-07 06:39:10|41780.4|41760.4|41781.8|41761.8|41781.8|41761.8|41780.4|41760.4|2
1736231960000|2025-01-07 06:39:20|41780.4|41760.4|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|3
1736231970000|2025-01-07 06:39:30|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|0
1736231980000|2025-01-07 06:39:40|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41776.8|41756.8|3
1736231990000|2025-01-07 06:39:50|41780.6|41760.6|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|0
1736232000000|2025-01-07 06:40:00|41776.8|41756.8|41774.3|41754.3|41778.1|41758.1|41774.3|41754.3|5
1736232010000|2025-01-07 06:40:10|41775.6|41755.6|41776.8|41756.8|41776.8|41756.8|41774.3|41754.3|1
1736232020000|2025-01-07 06:40:20|41779.3|41759.3|41784.3|41764.3|41784.3|41764.3|41779.3|41759.3|1
1736232030000|2025-01-07 06:40:30|41782.9|41762.9|41784.3|41764.3|41784.3|41764.3|41782.9|41762.9|2
1736232040000|2025-01-07 06:40:40|41781.8|41761.8|41784.3|41764.3|41786.8|41766.8|41781.8|41761.8|2
1736232050000|2025-01-07 06:40:50|41782.9|41762.9|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|0
1736232060000|2025-01-07 06:41:00|41783.1|41763.1|41781.8|41761.8|41786.8|41766.8|41781.8|41761.8|3
1736232070000|2025-01-07 06:41:10|41780.4|41760.4|41776.8|41756.8|41781.8|41761.8|41776.8|41756.8|0
1736232080000|2025-01-07 06:41:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|3
1736232090000|2025-01-07 06:41:30|41780.6|41760.6|41780.4|41760.4|41781.8|41761.8|41779.3|41759.3|0
1736232100000|2025-01-07 06:41:40|41777.9|41757.9|41781.8|41761.8|41781.8|41761.8|41777.9|41757.9|4
1736232110000|2025-01-07 06:41:50|41783.1|41763.1|41781.8|41761.8|41783.1|41763.1|41781.8|41761.8|0
1736232120000|2025-01-07 06:42:00|41783.1|41763.1|41781.8|41761.8|41784.3|41764.3|41781.8|41761.8|1
1736232130000|2025-01-07 06:42:10|41780.6|41760.6|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1736232140000|2025-01-07 06:42:20|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41774.3|41754.3|2
1736232150000|2025-01-07 06:42:30|41775.4|41755.4|41779.3|41759.3|41779.3|41759.3|41775.4|41755.4|1
1736232160000|2025-01-07 06:42:40|41777.9|41757.9|41776.8|41756.8|41781.8|41761.8|41776.8|41756.8|3
1736232170000|2025-01-07 06:42:50|41778.1|41758.1|41781.8|41761.8|41781.8|41761.8|41776.8|41756.8|0
1736232180000|2025-01-07 06:43:00|41776.8|41756.8|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|2
1736232190000|2025-01-07 06:43:10|41775.4|41755.4|41771.8|41751.8|41775.4|41755.4|41771.8|41751.8|3
1736232200000|2025-01-07 06:43:20|41770.4|41750.4|41771.8|41751.8|41771.8|41751.8|41769.3|41749.3|5
1736232210000|2025-01-07 06:43:30|||||||||1
1736232220000|2025-01-07 06:43:40|41773.1|41753.1|41774.3|41754.3|41774.3|41754.3|41773.1|41753.1|1
1736232230000|2025-01-07 06:43:50|41773.1|41753.1|41774.3|41754.3|41774.3|41754.3|41771.8|41751.8|0
1736232240000|2025-01-07 06:44:00|41776.8|41756.8|41783.1|41763.1|41784.3|41764.3|41776.8|41756.8|5
1736232250000|2025-01-07 06:44:10|41782.9|41762.9|41779.3|41759.3|41782.9|41762.9|41774.3|41754.3|0
1736232260000|2025-01-07 06:44:20|41780.6|41760.6|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|0
1736232270000|2025-01-07 06:44:30|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|0
1736232280000|2025-01-07 06:44:40|41779.3|41759.3|41779.3|41759.3|41781.8|41761.8|41779.3|41759.3|3
1736232290000|2025-01-07 06:44:50|41778.1|41758.1|41778.1|41758.1|41779.3|41759.3|41776.8|41756.8|0
1736232300000|2025-01-07 06:45:00|41779.3|41759.3|41771.8|41751.8|41780.6|41760.6|41766.8|41746.8|5
1736232310000|2025-01-07 06:45:10|41769.3|41749.3|41774.3|41754.3|41774.3|41754.3|41769.3|41749.3|0
1736232320000|2025-01-07 06:45:20|41776.8|41756.8|41774.3|41754.3|41776.8|41756.8|41774.3|41754.3|0
1736232330000|2025-01-07 06:45:30|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|0
1736232340000|2025-01-07 06:45:40|41779.3|41759.3|41775.4|41755.4|41779.3|41759.3|41775.4|41755.4|6
1736232350000|2025-01-07 06:45:50|41776.8|41756.8|41780.6|41760.6|41780.6|41760.6|41774.3|41754.3|9
1736232360000|2025-01-07 06:46:00|41779.3|41759.3|41780.6|41760.6|41781.8|41761.8|41779.3|41759.3|0
1736232370000|2025-01-07 06:46:10|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41776.8|41756.8|0
1736232380000|2025-01-07 06:46:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41778.1|41758.1|3
1736232390000|2025-01-07 06:46:30|||||||||3
1736232400000|2025-01-07 06:46:40|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|10
1736232410000|2025-01-07 06:46:50|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|41786.8|41766.8|8
1736232420000|2025-01-07 06:47:00|41787.9|41767.9|41786.8|41766.8|41791.8|41771.8|41786.8|41766.8|7
1736232430000|2025-01-07 06:47:10|41784.3|41764.3|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|6
1736232440000|2025-01-07 06:47:20|41781.8|41761.8|41781.8|41761.8|41781.8|41761.8|41780.4|41760.4|0
1736232460000|2025-01-07 06:47:40|41780.6|41760.6|41776.8|41756.8|41780.6|41760.6|41776.8|41756.8|1
1736232480000|2025-01-07 06:48:00|41779.3|41759.3|41781.8|41761.8|41784.3|41764.3|41779.3|41759.3|1
1736232490000|2025-01-07 06:48:10|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|1
1736232500000|2025-01-07 06:48:20|41779.3|41759.3|41781.8|41761.8|41781.8|41761.8|41779.3|41759.3|2
1736232520000|2025-01-07 06:48:40|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|41779.3|41759.3|1
1736232540000|2025-01-07 06:49:00|41780.6|41760.6|41780.6|41760.6|41781.8|41761.8|41776.8|41756.8|1
1736232550000|2025-01-07 06:49:10|41781.8|41761.8|41785.6|41765.6|41785.6|41765.6|41781.8|41761.8|2
1736232560000|2025-01-07 06:49:20|41784.3|41764.3|41788.1|41768.1|41788.1|41768.1|41783.1|41763.1|2
1736232570000|2025-01-07 06:49:30|41786.8|41766.8|41784.3|41764.3|41786.8|41766.8|41784.3|41764.3|1
1736232580000|2025-01-07 06:49:40|41781.8|41761.8|41782.9|41762.9|41784.3|41764.3|41781.8|41761.8|0
1736232590000|2025-01-07 06:49:50|41781.8|41761.8|41784.3|41764.3|41784.3|41764.3|41781.8|41761.8|1
1736232600000|2025-01-07 06:50:00|41782.9|41762.9|41779.3|41759.3|41784.3|41764.3|41779.3|41759.3|1
1736232610000|2025-01-07 06:50:10|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|41776.8|41756.8|1
1736232620000|2025-01-07 06:50:20|41777.9|41757.9|41783.1|41763.1|41783.1|41763.1|41777.9|41757.9|2
1736232630000|2025-01-07 06:50:30|41785.6|41765.6|41786.8|41766.8|41786.8|41766.8|41785.6|41765.6|1
1736232640000|2025-01-07 06:50:40|41785.4|41765.4|41786.8|41766.8|41786.8|41766.8|41784.3|41764.3|2
1736232650000|2025-01-07 06:50:50|41785.6|41765.6|41781.8|41761.8|41785.6|41765.6|41781.8|41761.8|6
1736232660000|2025-01-07 06:51:00|41779.3|41759.3|41777.9|41757.9|41780.6|41760.6|41775.4|41755.4|0
1736232670000|2025-01-07 06:51:10|41779.3|41759.3|41776.8|41756.8|41779.3|41759.3|41776.8|41756.8|1
1736232680000|2025-01-07 06:51:20|41775.4|41755.4|41774.3|41754.3|41775.6|41755.6|41772.9|41752.9|3
1736232690000|2025-01-07 06:51:30|41771.8|41751.8|41775.4|41755.4|41776.8|41756.8|41771.8|41751.8|3
1736232700000|2025-01-07 06:51:40|41775.6|41755.6|41776.8|41756.8|41776.8|41756.8|41775.6|41755.6|0
1736232710000|2025-01-07 06:51:50|41778.1|41758.1|41788.1|41768.1|41788.1|41768.1|41778.1|41758.1|2
1736232720000|2025-01-07 06:52:00|41789.3|41769.3|41799.3|41779.3|41799.3|41779.3|41786.8|41766.8|5
1736232730000|2025-01-07 06:52:10|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|41796.8|41776.8|2
1736232740000|2025-01-07 06:52:20|41795.6|41775.6|41797.9|41777.9|41797.9|41777.9|41795.4|41775.4|3
1736232750000|2025-01-07 06:52:30|41800.4|41780.4|41801.8|41781.8|41801.8|41781.8|41797.9|41777.9|2
1736232760000|2025-01-07 06:52:40|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|41804.3|41784.3|1
1736232770000|2025-01-07 06:52:50|41802.9|41782.9|41800.4|41780.4|41802.9|41782.9|41800.4|41780.4|1
1736232780000|2025-01-07 06:53:00|41799.3|41779.3|41789.3|41769.3|41799.3|41779.3|41789.3|41769.3|2
1736232790000|2025-01-07 06:53:10|41790.4|41770.4|41789.3|41769.3|41790.4|41770.4|41789.3|41769.3|2
1736232800000|2025-01-07 06:53:20|41790.6|41770.6|41791.8|41771.8|41791.8|41771.8|41790.6|41770.6|0
1736232810000|2025-01-07 06:53:30|||||||||1
1736232820000|2025-01-07 06:53:40|41794.3|41774.3|41795.6|41775.6|41795.6|41775.6|41790.4|41770.4|0
1736232830000|2025-01-07 06:53:50|41794.3|41774.3|41802.9|41782.9|41802.9|41782.9|41794.3|41774.3|3
1736232840000|2025-01-07 06:54:00|41801.6|41781.6|41795.4|41775.4|41801.6|41781.6|41795.2|41775.2|9
1736232850000|2025-01-07 06:54:10|41796.8|41776.8|41792.9|41772.9|41797.9|41777.9|41792.9|41772.9|0
1736232860000|2025-01-07 06:54:20|41794.1|41774.1|41792.9|41772.9|41795.4|41775.4|41790.4|41770.4|1
1736232870000|2025-01-07 06:54:30|41791.8|41771.8|41790.4|41770.4|41791.8|41771.8|41790.4|41770.4|0
1736232880000|2025-01-07 06:54:40|41791.8|41771.8|41790.4|41770.4|41792.9|41772.9|41790.4|41770.4|0
1736232890000|2025-01-07 06:54:50|41791.8|41771.8|41792.9|41772.9|41792.9|41772.9|41791.8|41771.8|13
1736232900000|2025-01-07 06:55:00|41794.1|41774.1|41800.6|41780.6|41800.6|41780.6|41794.1|41774.1|2
1736232910000|2025-01-07 06:55:10|41798.1|41778.1|41796.8|41776.8|41798.1|41778.1|41796.8|41776.8|2
1736232920000|2025-01-07 06:55:20|||||||||2
1736232930000|2025-01-07 06:55:30|41795.4|41775.4|41795.6|41775.6|41795.6|41775.6|41794.3|41774.3|3
1736232950000|2025-01-07 06:55:50|41793.1|41773.1|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|0
1736232960000|2025-01-07 06:56:00|41794.3|41774.3|41794.3|41774.3|41794.3|41774.3|41793.1|41773.1|0
1736232970000|2025-01-07 06:56:10|41793.1|41773.1|41794.3|41774.3|41794.5|41774.5|41793.1|41773.1|1
1736232980000|2025-01-07 06:56:20|41794.5|41774.5|41795.6|41775.6|41795.6|41775.6|41793.1|41773.1|1
1736232990000|2025-01-07 06:56:30|41794.3|41774.3|41795.6|41775.6|41796.8|41776.8|41793.1|41773.1|4
1736233000000|2025-01-07 06:56:40|41796.8|41776.8|41797|41777|41798.1|41778.1|41795.6|41775.6|1
1736233010000|2025-01-07 06:56:50|41796.8|41776.8|41795.6|41775.6|41796.8|41776.8|41795.6|41775.6|1
1736233020000|2025-01-07 06:57:00|41796.8|41776.8|41799.5|41779.5|41799.5|41779.5|41796.8|41776.8|1
1736233030000|2025-01-07 06:57:10|41798.1|41778.1|41798.1|41778.1|41798.1|41778.1|41795.6|41775.6|1
1736233040000|2025-01-07 06:57:20|41795.6|41775.6|41795.6|41775.6|41798.1|41778.1|41795.6|41775.6|2
1736233050000|2025-01-07 06:57:30|41798.3|41778.3|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|5
1736233060000|2025-01-07 06:57:40|41802|41782|41803.1|41783.1|41803.1|41783.1|41800.6|41780.6|1
1736233070000|2025-01-07 06:57:50|41805.6|41785.6|41803.1|41783.1|41805.6|41785.6|41803.1|41783.1|3
1736233080000|2025-01-07 06:58:00|41804.5|41784.5|41802|41782|41807|41787|41801.8|41781.8|0
1736233090000|2025-01-07 06:58:10|41803.1|41783.1|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736233100000|2025-01-07 06:58:20|41802|41782|41800.6|41780.6|41802|41782|41800.6|41780.6|0
1736233110000|2025-01-07 06:58:30|41799.5|41779.5|41800.6|41780.6|41800.6|41780.6|41798.1|41778.1|6
1736233120000|2025-01-07 06:58:40|41802|41782|41800.6|41780.6|41803.1|41783.1|41800.6|41780.6|0
1736233130000|2025-01-07 06:58:50|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|41799.3|41779.3|3
1736233140000|2025-01-07 06:59:00|41800.6|41780.6|41805.6|41785.6|41805.6|41785.6|41799.3|41779.3|0
1736233150000|2025-01-07 06:59:10|41804.3|41784.3|41800.6|41780.6|41805.6|41785.6|41800.6|41780.6|2
1736233160000|2025-01-07 06:59:20|41799.3|41779.3|41799.3|41779.3|41800.6|41780.6|41799.3|41779.3|3
1736233170000|2025-01-07 06:59:30|41797.9|41777.9|41800.6|41780.6|41800.6|41780.6|41797.9|41777.9|3
1736233180000|2025-01-07 06:59:40|41799.3|41779.3|41803.1|41783.1|41803.1|41783.1|41799.3|41779.3|3
1736233190000|2025-01-07 06:59:50|41804.5|41784.5|41791.8|41771.8|41805.6|41785.6|41791.8|41771.8|38
1736233200000|2025-01-07 07:00:00|41793.1|41773.1|41788.1|41768.1|41793.1|41773.1|41788.1|41768.1|2
1736233210000|2025-01-07 07:00:10|41789.5|41769.5|41797|41777|41797|41777|41789.5|41769.5|10
1736233220000|2025-01-07 07:00:20|41795.6|41775.6|41803.1|41783.1|41803.1|41783.1|41795.6|41775.6|2
1736233230000|2025-01-07 07:00:30|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|41804.5|41784.5|2
1736233240000|2025-01-07 07:00:40|41808.1|41788.1|41808.1|41788.1|41810.6|41790.6|41808.1|41788.1|7
1736233250000|2025-01-07 07:00:50|41809.5|41789.5|41813.1|41793.1|41813.1|41793.1|41809.5|41789.5|5
1736233260000|2025-01-07 07:01:00|41810.6|41790.6|41815.6|41795.6|41815.6|41795.6|41810.6|41790.6|6
1736233270000|2025-01-07 07:01:10|41817|41797|41818.1|41798.1|41818.1|41798.1|41817|41797|7
1736233280000|2025-01-07 07:01:20|41816.8|41796.8|41820.6|41800.6|41820.6|41800.6|41816.8|41796.8|2
1736233290000|2025-01-07 07:01:30|||||||||2
1736233300000|2025-01-07 07:01:40|||||||||4
1736233310000|2025-01-07 07:01:50|41824.5|41804.5|41827|41807|41827|41807|41824.5|41804.5|4
1736233320000|2025-01-07 07:02:00|41825.6|41805.6|41830.6|41810.6|41830.6|41810.6|41825.6|41805.6|3
1736233330000|2025-01-07 07:02:10|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|1
1736233340000|2025-01-07 07:02:20|41833.1|41813.1|41830.6|41810.6|41833.1|41813.1|41830.6|41810.6|5
1736233350000|2025-01-07 07:02:30|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|41830.7|41810.7|6
1736233360000|2025-01-07 07:02:40|41834.3|41814.3|41835.7|41815.7|41835.7|41815.7|41834.3|41814.3|1
1736233370000|2025-01-07 07:02:50|41834.3|41814.3|41833.2|41813.2|41834.3|41814.3|41833.2|41813.2|3
1736233380000|2025-01-07 07:03:00|41830.7|41810.7|41833.2|41813.2|41833.2|41813.2|41830.7|41810.7|3
1736233390000|2025-01-07 07:03:10|41834.3|41814.3|41839.3|41819.3|41839.3|41819.3|41834.3|41814.3|1
1736233400000|2025-01-07 07:03:20|41838.2|41818.2|41843.2|41823.2|41843.2|41823.2|41838.2|41818.2|0
1736233410000|2025-01-07 07:03:30|41844.5|41824.5|41848.2|41828.2|41848.2|41828.2|41844.5|41824.5|4
1736233420000|2025-01-07 07:03:40|41849.3|41829.3|41848.2|41828.2|41850.7|41830.7|41848.2|41828.2|4
1736233430000|2025-01-07 07:03:50|41843.2|41823.2|41847|41827|41847|41827|41840.7|41820.7|1
1736233440000|2025-01-07 07:04:00|41845.7|41825.7|41850.7|41830.7|41850.7|41830.7|41845.7|41825.7|0
1736233450000|2025-01-07 07:04:10|41851.8|41831.8|41855.7|41835.7|41855.7|41835.7|41851.8|41831.8|4
1736233460000|2025-01-07 07:04:20|41853.2|41833.2|41855.7|41835.7|41855.7|41835.7|41853.2|41833.2|4
1736233470000|2025-01-07 07:04:30|41853.4|41833.4|41850.7|41830.7|41853.4|41833.4|41850.7|41830.7|6
1736233480000|2025-01-07 07:04:40|41849.3|41829.3|41857|41837|41857|41837|41849.3|41829.3|13
1736233490000|2025-01-07 07:04:50|41863.2|41843.2|41869.5|41849.5|41869.5|41849.5|41863.2|41843.2|26
1736233500000|2025-01-07 07:05:00|41870.7|41850.7|41875.7|41855.7|41875.7|41855.7|41870.7|41850.7|6
1736233510000|2025-01-07 07:05:10|41877|41857|41899.5|41879.5|41902|41882|41877|41857|33
1736233520000|2025-01-07 07:05:20|41898.4|41878.4|41894.7|41874.7|41900.9|41880.9|41894.7|41874.7|26
1736233530000|2025-01-07 07:05:30|41895.9|41875.9|41890.9|41870.9|41895.9|41875.9|41888.4|41868.4|2
1736233540000|2025-01-07 07:05:40|41889.7|41869.7|41873.4|41853.4|41889.7|41869.7|41873.4|41853.4|12
1736233550000|2025-01-07 07:05:50|41875.9|41855.9|41875.9|41855.9|41875.9|41855.9|41873.4|41853.4|10
1736233560000|2025-01-07 07:06:00|41874.5|41854.5|41875.9|41855.9|41875.9|41855.9|41873.4|41853.4|4
1736233570000|2025-01-07 07:06:10|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|41873.4|41853.4|6
1736233580000|2025-01-07 07:06:20|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|41874.7|41854.7|10
1736233590000|2025-01-07 07:06:30|41883.4|41863.4|41889.7|41869.7|41894.7|41874.7|41883.4|41863.4|39
1736233600000|2025-01-07 07:06:40|41888.6|41868.6|41887.2|41867.2|41889.9|41869.9|41887.2|41867.2|7
1736233610000|2025-01-07 07:06:50|41884.7|41864.7|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|4
1736233620000|2025-01-07 07:07:00|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|41887.4|41867.4|5
1736233630000|2025-01-07 07:07:10|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|41882.2|41862.2|2
1736233640000|2025-01-07 07:07:20|41883.6|41863.6|41886.1|41866.1|41886.1|41866.1|41883.6|41863.6|4
1736233650000|2025-01-07 07:07:30|41884.7|41864.7|41883.6|41863.6|41884.7|41864.7|41883.6|41863.6|4
1736233660000|2025-01-07 07:07:40|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|41886.1|41866.1|9
1736233670000|2025-01-07 07:07:50|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|41888.6|41868.6|0
1736233680000|2025-01-07 07:08:00|41886.1|41866.1|41888.6|41868.6|41888.6|41868.6|41886.1|41866.1|2
1736233700000|2025-01-07 07:08:20|41891.1|41871.1|41904.9|41884.9|41904.9|41884.9|41891.1|41871.1|33
1736233710000|2025-01-07 07:08:30|41906.3|41886.3|41911.1|41891.1|41911.1|41891.1|41906.1|41886.1|5
1736233730000|2025-01-07 07:08:50|41912.2|41892.2|41916.1|41896.1|41921.1|41901.1|41912.2|41892.2|16
1736233740000|2025-01-07 07:09:00|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|41913.6|41893.6|5
1736233750000|2025-01-07 07:09:10|41912.2|41892.2|41911.1|41891.1|41912.2|41892.2|41911.1|41891.1|1
1736233760000|2025-01-07 07:09:20|||||||||2
1736233770000|2025-01-07 07:09:30|41908.6|41888.6|41913.6|41893.6|41913.6|41893.6|41908.6|41888.6|5
1736233780000|2025-01-07 07:09:40|41911.1|41891.1|41932.4|41912.4|41932.4|41912.4|41911.1|41891.1|26
1736233790000|2025-01-07 07:09:50|41933.6|41913.6|41933.6|41913.6|41933.6|41913.6|41931.1|41911.1|11
1736233800000|2025-01-07 07:10:00|41936.1|41916.1|41931.1|41911.1|41939.9|41919.9|41931.1|41911.1|4
1736233810000|2025-01-07 07:10:10|41929.7|41909.7|41923.6|41903.6|41929.7|41909.7|41923.6|41903.6|16
1736233820000|2025-01-07 07:10:20|41926.1|41906.1|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|1
1736233830000|2025-01-07 07:10:30|41926.1|41906.1|41921.1|41901.1|41926.1|41906.1|41921.1|41901.1|2
1736233840000|2025-01-07 07:10:40|41926.1|41906.1|41931.1|41911.1|41931.1|41911.1|41926.1|41906.1|11
1736233850000|2025-01-07 07:10:50|41936.1|41916.1|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|5
1736233860000|2025-01-07 07:11:00|41937.2|41917.2|41932.2|41912.2|41937.2|41917.2|41932.2|41912.2|17
1736233870000|2025-01-07 07:11:10|41933.6|41913.6|41934.9|41914.9|41934.9|41914.9|41933.6|41913.6|3
1736233880000|2025-01-07 07:11:20|41936.1|41916.1|41939.9|41919.9|41939.9|41919.9|41936.1|41916.1|3
1736233890000|2025-01-07 07:11:30|41941.1|41921.1|41947.4|41927.4|41947.4|41927.4|41941.1|41921.1|2
1736233900000|2025-01-07 07:11:40|41948.6|41928.6|41947.2|41927.2|41949.7|41929.7|41947.2|41927.2|20
1736233910000|2025-01-07 07:11:50|41943.6|41923.6|41938.6|41918.6|41943.6|41923.6|41938.6|41918.6|3
1736233920000|2025-01-07 07:12:00|41937.2|41917.2|41924.7|41904.7|41937.2|41917.2|41924.7|41904.7|11
1736233930000|2025-01-07 07:12:10|41922.2|41902.2|41939.9|41919.9|41939.9|41919.9|41921.1|41901.1|36
1736233940000|2025-01-07 07:12:20|41942.4|41922.4|41941.1|41921.1|41942.4|41922.4|41938.6|41918.6|16
1736233950000|2025-01-07 07:12:30|||||||||1
1736233960000|2025-01-07 07:12:40|41943.6|41923.6|41938.6|41918.6|41948.6|41928.6|41938.6|41918.6|32
1736233970000|2025-01-07 07:12:50|41936.3|41916.3|41936.1|41916.1|41936.3|41916.3|41933.6|41913.6|11
1736233980000|2025-01-07 07:13:00|41934.7|41914.7|41938.6|41918.6|41938.6|41918.6|41934.7|41914.7|23
1736233990000|2025-01-07 07:13:10|41937.2|41917.2|41936.1|41916.1|41937.2|41917.2|41933.6|41913.6|3
1736234000000|2025-01-07 07:13:20|41937.2|41917.2|41939.7|41919.7|41941.1|41921.1|41937.2|41917.2|7
1736234010000|2025-01-07 07:13:30|41938.6|41918.6|41938.6|41918.6|41939.9|41919.9|41938.6|41918.6|12
1736234020000|2025-01-07 07:13:40|41939.9|41919.9|41938.6|41918.6|41939.9|41919.9|41938.6|41918.6|4
1736234030000|2025-01-07 07:13:50|41937.2|41917.2|41936.1|41916.1|41937.2|41917.2|41936.1|41916.1|7
1736234040000|2025-01-07 07:14:00|41937.4|41917.4|41946.1|41926.1|41946.1|41926.1|41937.4|41917.4|10
1736234060000|2025-01-07 07:14:20|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|11
1736234070000|2025-01-07 07:14:30|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|41943.6|41923.6|3
1736234080000|2025-01-07 07:14:40|41941.1|41921.1|41941.1|41921.1|41946.1|41926.1|41941.1|41921.1|3
1736234100000|2025-01-07 07:15:00|41939.9|41919.9|41931.1|41911.1|41939.9|41919.9|41931.1|41911.1|3
1736234110000|2025-01-07 07:15:10|||||||||1
1736234120000|2025-01-07 07:15:20|41933.6|41913.6|41941.1|41921.1|41941.1|41921.1|41933.6|41913.6|1
1736234130000|2025-01-07 07:15:30|41939.7|41919.7|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1736234140000|2025-01-07 07:15:40|41941.1|41921.1|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|0
1736234150000|2025-01-07 07:15:50|41936.1|41916.1|41936.1|41916.1|41938.6|41918.6|41933.6|41913.6|2
1736234160000|2025-01-07 07:16:00|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|41938.6|41918.6|5
1736234170000|2025-01-07 07:16:10|41942.4|41922.4|41946.1|41926.1|41948.6|41928.6|41942.4|41922.4|11
1736234180000|2025-01-07 07:16:20|41943.6|41923.6|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|1
1736234200000|2025-01-07 07:16:40|41942.2|41922.2|41944.9|41924.9|41944.9|41924.9|41942.2|41922.2|1
1736234210000|2025-01-07 07:16:50|41943.6|41923.6|41946.1|41926.1|41946.1|41926.1|41943.6|41923.6|6
1736234220000|2025-01-07 07:17:00|41943.6|41923.6|41938.6|41918.6|41943.6|41923.6|41938.6|41918.6|17
1736234230000|2025-01-07 07:17:10|41941.1|41921.1|41943.6|41923.6|41943.6|41923.6|41938.6|41918.6|15
1736234240000|2025-01-07 07:17:20|41941.1|41921.1|41941.1|41921.1|41943.6|41923.6|41941.1|41921.1|1
1736234250000|2025-01-07 07:17:30|41938.6|41918.6|41938.6|41918.6|41941.1|41921.1|41938.6|41918.6|5
1736234260000|2025-01-07 07:17:40|41937.2|41917.2|41938.6|41918.6|41938.6|41918.6|41936.1|41916.1|0
1736234270000|2025-01-07 07:17:50|41941.1|41921.1|41946.1|41926.1|41947.4|41927.4|41941.1|41921.1|7
1736234280000|2025-01-07 07:18:00|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|41948.6|41928.6|0
1736234290000|2025-01-07 07:18:10|41946.1|41926.1|41948.6|41928.6|41948.6|41928.6|41946.1|41926.1|4
1736234300000|2025-01-07 07:18:20|41949.7|41929.7|41951.1|41931.1|41951.1|41931.1|41949.7|41929.7|1
1736234310000|2025-01-07 07:18:30|41952.4|41932.4|41960.2|41940.2|41960.2|41940.2|41952.4|41932.4|6
1736234320000|2025-01-07 07:18:40|41961.3|41941.3|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|3
1736234330000|2025-01-07 07:18:50|41959.9|41939.9|41961.3|41941.3|41961.3|41941.3|41959.9|41939.9|3
1736234350000|2025-01-07 07:19:10|41962.4|41942.4|41961.3|41941.3|41962.4|41942.4|41961.3|41941.3|9
1736234360000|2025-01-07 07:19:20|41958.8|41938.8|41963.8|41943.8|41963.8|41943.8|41958.8|41938.8|13
1736234370000|2025-01-07 07:19:30|41966.3|41946.3|41967.7|41947.7|41967.7|41947.7|41963.8|41943.8|5
1736234380000|2025-01-07 07:19:40|41970.2|41950.2|41977.7|41957.7|41977.7|41957.7|41970.2|41950.2|16
1736234390000|2025-01-07 07:19:50|41973.8|41953.8|41976.3|41956.3|41976.5|41956.5|41971.3|41951.3|22
1736234400000|2025-01-07 07:20:00|41978.8|41958.8|41986.3|41966.3|41986.3|41966.3|41978.8|41958.8|11
1736234410000|2025-01-07 07:20:10|41988.8|41968.8|41992.7|41972.7|41992.7|41972.7|41988.8|41968.8|9
1736234420000|2025-01-07 07:20:20|41993.8|41973.8|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|8
1736234430000|2025-01-07 07:20:30|41995.2|41975.2|41998.8|41978.8|41998.8|41978.8|41993.8|41973.8|21
1736234440000|2025-01-07 07:20:40|||||||||4
1736234450000|2025-01-07 07:20:50|41993.8|41973.8|41986.3|41966.3|41993.8|41973.8|41986.3|41966.3|6
1736234460000|2025-01-07 07:21:00|41978.8|41958.8|41973.8|41953.8|41978.8|41958.8|41973.8|41953.8|2
1736234470000|2025-01-07 07:21:10|41977.5|41957.5|41981.3|41961.3|41983.8|41963.8|41977.5|41957.5|17
1736234480000|2025-01-07 07:21:20|41980|41960|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|2
1736234490000|2025-01-07 07:21:30|41981.3|41961.3|41981.3|41961.3|41986.3|41966.3|41981.3|41961.3|4
1736234500000|2025-01-07 07:21:40|41980|41960|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|3
1736234510000|2025-01-07 07:21:50|41981.3|41961.3|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|3
1736234520000|2025-01-07 07:22:00|41981.3|41961.3|41973.8|41953.8|41981.3|41961.3|41973.8|41953.8|8
1736234530000|2025-01-07 07:22:10|41972.7|41952.7|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|3
1736234540000|2025-01-07 07:22:20|41975.2|41955.2|41976.3|41956.3|41976.3|41956.3|41975.2|41955.2|1
1736234550000|2025-01-07 07:22:30|41977.5|41957.5|41980|41960|41980|41960|41977.5|41957.5|6
1736234560000|2025-01-07 07:22:40|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|5
1736234580000|2025-01-07 07:23:00|41977.5|41957.5|41976.3|41956.3|41977.5|41957.5|41976.3|41956.3|3
1736234590000|2025-01-07 07:23:10|41975|41955|41976.3|41956.3|41976.3|41956.3|41973.8|41953.8|5
1736234600000|2025-01-07 07:23:20|41978.8|41958.8|41977.7|41957.7|41978.8|41958.8|41976.3|41956.3|9
1736234610000|2025-01-07 07:23:30|41978.8|41958.8|41986.3|41966.3|41986.3|41966.3|41978.8|41958.8|3
1736234620000|2025-01-07 07:23:40|41988.8|41968.8|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|0
1736234630000|2025-01-07 07:23:50|41990|41970|41991.3|41971.3|41991.3|41971.3|41988.8|41968.8|0
1736234640000|2025-01-07 07:24:00|41990|41970|41983.8|41963.8|41990|41970|41983.8|41963.8|5
1736234650000|2025-01-07 07:24:10|41982.5|41962.5|41983.8|41963.8|41983.8|41963.8|41982.5|41962.5|0
1736234660000|2025-01-07 07:24:20|41985.2|41965.2|41993.8|41973.8|41993.8|41973.8|41985.2|41965.2|6
1736234670000|2025-01-07 07:24:30|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|41996.3|41976.3|1
1736234680000|2025-01-07 07:24:40|41998.8|41978.8|41998.8|41978.8|42001.3|41981.3|41998.8|41978.8|1
1736234690000|2025-01-07 07:24:50|42000.2|41980.2|41996.3|41976.3|42001.3|41981.3|41996.3|41976.3|0
1736234700000|2025-01-07 07:25:00|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|41998.8|41978.8|0
1736234710000|2025-01-07 07:25:10|41996.3|41976.3|41993.8|41973.8|41996.3|41976.3|41993.8|41973.8|4
1736234730000|2025-01-07 07:25:30|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|41988.8|41968.8|3
1736234740000|2025-01-07 07:25:40|41987.5|41967.5|41988.8|41968.8|41988.8|41968.8|41987.5|41967.5|4
1736234750000|2025-01-07 07:25:50|41986.3|41966.3|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|3
1736234760000|2025-01-07 07:26:00|41986.3|41966.3|41983.8|41963.8|41988.8|41968.8|41983.8|41963.8|4
1736234770000|2025-01-07 07:26:10|41985.2|41965.2|41988.8|41968.8|41988.8|41968.8|41985.2|41965.2|2
1736234780000|2025-01-07 07:26:20|||||||||3
1736234790000|2025-01-07 07:26:30|||||||||2
1736234800000|2025-01-07 07:26:40|41986.3|41966.3|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1736234810000|2025-01-07 07:26:50|41983.8|41963.8|41983.8|41963.8|41986.3|41966.3|41983.8|41963.8|7
1736234820000|2025-01-07 07:27:00|41985.2|41965.2|41991.3|41971.3|41993.8|41973.8|41985.2|41965.2|9
1736234830000|2025-01-07 07:27:10|41990|41970|41988.8|41968.8|41990|41970|41988.8|41968.8|0
1736234840000|2025-01-07 07:27:20|41990|41970|41991.3|41971.3|41991.3|41971.3|41990|41970|2
1736234850000|2025-01-07 07:27:30|41990|41970|41988.8|41968.8|41990|41970|41988.8|41968.8|1
1736234870000|2025-01-07 07:27:50|41986.3|41966.3|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|9
1736234880000|2025-01-07 07:28:00|41985|41965|41981.3|41961.3|41985.2|41965.2|41981.3|41961.3|4
1736234890000|2025-01-07 07:28:10|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|4
1736234910000|2025-01-07 07:28:30|41973.8|41953.8|41971.3|41951.3|41973.8|41953.8|41971.3|41951.3|14
1736234920000|2025-01-07 07:28:40|41970|41950|41971.3|41951.3|41971.3|41951.3|41968.8|41948.8|8
1736234930000|2025-01-07 07:28:50|41968.8|41948.8|41967.5|41947.5|41968.8|41948.8|41967.5|41947.5|3
1736234940000|2025-01-07 07:29:00|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|0
1736234950000|2025-01-07 07:29:10|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|2
1736234970000|2025-01-07 07:29:30|||||||||1
1736234980000|2025-01-07 07:29:40|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|2
1736234990000|2025-01-07 07:29:50|41967.7|41947.7|41966.3|41946.3|41967.7|41947.7|41966.3|41946.3|1
1736235000000|2025-01-07 07:30:00|41963.8|41943.8|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|8
1736235020000|2025-01-07 07:30:20|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41962.5|41942.5|9
1736235030000|2025-01-07 07:30:30|||||||||1
1736235040000|2025-01-07 07:30:40|41958.8|41938.8|41951.3|41931.3|41958.8|41938.8|41951.3|41931.3|7
1736235050000|2025-01-07 07:30:50|41950|41930|41951.3|41931.3|41951.3|41931.3|41950|41930|10
1736235060000|2025-01-07 07:31:00|41948.8|41928.8|41943.8|41923.8|41948.8|41928.8|41941.3|41921.3|34
1736235070000|2025-01-07 07:31:10|41942.5|41922.5|41943.8|41923.8|41943.8|41923.8|41938.8|41918.8|3
1736235080000|2025-01-07 07:31:20|41945.2|41925.2|41946.3|41926.3|41946.3|41926.3|41945.2|41925.2|11
1736235090000|2025-01-07 07:31:30|41947.5|41927.5|41958.8|41938.8|41958.8|41938.8|41947.5|41927.5|7
1736235100000|2025-01-07 07:31:40|41963.8|41943.8|41968.8|41948.8|41968.8|41948.8|41963.8|41943.8|3
1736235110000|2025-01-07 07:31:50|||||||||1
1736235120000|2025-01-07 07:32:00|41970.2|41950.2|41973.8|41953.8|41973.8|41953.8|41970.2|41950.2|5
1736235130000|2025-01-07 07:32:10|41976.3|41956.3|41976.3|41956.3|41978.8|41958.8|41973.8|41953.8|3
1736235140000|2025-01-07 07:32:20|41978.8|41958.8|41981.3|41961.3|41981.3|41961.3|41978.8|41958.8|4
1736235150000|2025-01-07 07:32:30|41982.5|41962.5|41993.8|41973.8|41993.8|41973.8|41982.5|41962.5|2
1736235160000|2025-01-07 07:32:40|41996.3|41976.3|42001.3|41981.3|42001.3|41981.3|41993.8|41973.8|6
1736235170000|2025-01-07 07:32:50|42002.7|41982.7|42011.3|41991.3|42011.3|41991.3|42002.7|41982.7|10
1736235180000|2025-01-07 07:33:00|42008.8|41988.8|42005|41985|42013.8|41993.8|42005|41985|4
1736235190000|2025-01-07 07:33:10|42005.2|41985.2|42003.8|41983.8|42008.8|41988.8|42003.8|41983.8|2
1736235200000|2025-01-07 07:33:20|42001.3|41981.3|42006.3|41986.3|42006.3|41986.3|42001.3|41981.3|4
1736235210000|2025-01-07 07:33:30|42005.2|41985.2|42003.8|41983.8|42006.3|41986.3|42003.8|41983.8|6
1736235220000|2025-01-07 07:33:40|42002.7|41982.7|42008.8|41988.8|42008.8|41988.8|42002.7|41982.7|5
1736235230000|2025-01-07 07:33:50|42007.5|41987.5|42003.8|41983.8|42007.5|41987.5|42003.8|41983.8|1
1736235240000|2025-01-07 07:34:00|41998.8|41978.8|41991.3|41971.3|41998.8|41978.8|41991.3|41971.3|2
1736235250000|2025-01-07 07:34:10|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|0
1736235260000|2025-01-07 07:34:20|41985|41965|41981.3|41961.3|41986.3|41966.3|41981.3|41961.3|1
1736235270000|2025-01-07 07:34:30|41982.5|41962.5|41981.3|41961.3|41983.8|41963.8|41981.3|41961.3|5
1736235290000|2025-01-07 07:34:50|41980|41960|41980|41960|41980|41960|41980|41960|1
1736235300000|2025-01-07 07:35:00|41983.8|41963.8|41978.8|41958.8|41983.8|41963.8|41978.8|41958.8|5
1736235310000|2025-01-07 07:35:10|41981.5|41961.5|41983.8|41963.8|41983.8|41963.8|41981.5|41961.5|3
1736235320000|2025-01-07 07:35:20|||||||||7
1736235330000|2025-01-07 07:35:30|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|41981.3|41961.3|0
1736235340000|2025-01-07 07:35:40|||||||||1
1736235350000|2025-01-07 07:35:50|41980.2|41960.2|41978.8|41958.8|41980.2|41960.2|41978.8|41958.8|1
1736235360000|2025-01-07 07:36:00|41977.5|41957.5|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235370000|2025-01-07 07:36:10|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|41977.7|41957.7|0
1736235380000|2025-01-07 07:36:20|41978.8|41958.8|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235390000|2025-01-07 07:36:30|41977.7|41957.7|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235400000|2025-01-07 07:36:40|41973.8|41953.8|41973.8|41953.8|41973.8|41953.8|41971.3|41951.3|0
1736235410000|2025-01-07 07:36:50|41971.3|41951.3|41976.3|41956.3|41977.5|41957.5|41971.3|41951.3|2
1736235420000|2025-01-07 07:37:00|41975|41955|41978.8|41958.8|41978.8|41958.8|41975|41955|2
1736235430000|2025-01-07 07:37:10|||||||||2
1736235440000|2025-01-07 07:37:20|41981.3|41961.3|41983.8|41963.8|41983.8|41963.8|41981.3|41961.3|2
1736235450000|2025-01-07 07:37:30|||||||||1
1736235460000|2025-01-07 07:37:40|41982.5|41962.5|41981.3|41961.3|41982.5|41962.5|41981.3|41961.3|3
1736235470000|2025-01-07 07:37:50|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|4
1736235480000|2025-01-07 07:38:00|41980.2|41960.2|41986.3|41966.3|41986.3|41966.3|41980.2|41960.2|4
1736235500000|2025-01-07 07:38:20|41985|41965|41986.3|41966.3|41986.3|41966.3|41983.8|41963.8|8
1736235510000|2025-01-07 07:38:30|41985|41965|41982.5|41962.5|41986.3|41966.3|41981.3|41961.3|3
1736235520000|2025-01-07 07:38:40|41981.3|41961.3|41978.8|41958.8|41986.3|41966.3|41978.8|41958.8|0
1736235530000|2025-01-07 07:38:50|41981.3|41961.3|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|0
1736235540000|2025-01-07 07:39:00|41980.2|41960.2|41978.8|41958.8|41981.3|41961.3|41978.8|41958.8|2
1736235550000|2025-01-07 07:39:10|41977.5|41957.5|41976.3|41956.3|41977.5|41957.5|41976.3|41956.3|0
1736235560000|2025-01-07 07:39:20|41974|41954|41973.8|41953.8|41976.3|41956.3|41971.3|41951.3|5
1736235570000|2025-01-07 07:39:30|41975.2|41955.2|41976.3|41956.3|41976.3|41956.3|41975.2|41955.2|3
1736235580000|2025-01-07 07:39:40|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41973.8|41953.8|0
1736235600000|2025-01-07 07:40:00|41981.3|41961.3|41971.3|41951.3|41981.3|41961.3|41971.3|41951.3|6
1736235610000|2025-01-07 07:40:10|||||||||2
1736235620000|2025-01-07 07:40:20|41968.8|41948.8|41966.3|41946.3|41968.8|41948.8|41966.3|41946.3|0
1736235630000|2025-01-07 07:40:30|41967.7|41947.7|41973.8|41953.8|41973.8|41953.8|41966.3|41946.3|3
1736235640000|2025-01-07 07:40:40|41971.3|41951.3|41968.8|41948.8|41973.8|41953.8|41968.8|41948.8|0
1736235660000|2025-01-07 07:41:00|41971.1|41951.1|41970|41950|41971.1|41951.1|41970|41950|9
1736235670000|2025-01-07 07:41:10|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|41968.8|41948.8|2
1736235690000|2025-01-07 07:41:30|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|41963.8|41943.8|3
1736235700000|2025-01-07 07:41:40|41962.7|41942.7|41951.3|41931.3|41962.7|41942.7|41951.3|41931.3|11
1736235710000|2025-01-07 07:41:50|41953.8|41933.8|41951.3|41931.3|41953.8|41933.8|41951.3|41931.3|6
1736235720000|2025-01-07 07:42:00|41952.7|41932.7|41953.8|41933.8|41953.8|41933.8|41952.5|41932.5|6
1736235730000|2025-01-07 07:42:10|41952.5|41932.5|41953.8|41933.8|41953.8|41933.8|41948.8|41928.8|1
1736235740000|2025-01-07 07:42:20|41955.2|41935.2|41955.2|41935.2|41957.7|41937.7|41955.2|41935.2|1
1736235750000|2025-01-07 07:42:30|41957.7|41937.7|41957.7|41937.7|41957.7|41937.7|41955.2|41935.2|0
1736235760000|2025-01-07 07:42:40|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|41958.8|41938.8|0
1736235770000|2025-01-07 07:42:50|41961.3|41941.3|41961.3|41941.3|41961.3|41941.3|41958.8|41938.8|1
1736235780000|2025-01-07 07:43:00|41963.8|41943.8|41961.3|41941.3|41963.8|41943.8|41961.3|41941.3|1
1736235810000|2025-01-07 07:43:30|41962.5|41942.5|41966.3|41946.3|41966.3|41946.3|41962.5|41942.5|5
1736235820000|2025-01-07 07:43:40|41963.8|41943.8|41958.8|41938.8|41963.8|41943.8|41958.8|41938.8|5
1736235830000|2025-01-07 07:43:50|41957.5|41937.5|41961.3|41941.3|41961.3|41941.3|41956.3|41936.3|4
1736235840000|2025-01-07 07:44:00|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|41966.3|41946.3|0
1736235870000|2025-01-07 07:44:30|41965|41945|41975.2|41955.2|41975.2|41955.2|41965|41945|17
1736235880000|2025-01-07 07:44:40|41976.6|41956.6|41975|41955|41978.8|41958.8|41973.8|41953.8|11
1736235890000|2025-01-07 07:44:50|41977.7|41957.7|41983.8|41963.8|41988.8|41968.8|41976.3|41956.3|26
1736235900000|2025-01-07 07:45:00|41982.5|41962.5|41976.3|41956.3|41982.5|41962.5|41975|41955|1
1736235910000|2025-01-07 07:45:10|41978.8|41958.8|41980.2|41960.2|41980.2|41960.2|41978.8|41958.8|3
1736235920000|2025-01-07 07:45:20|41981.3|41961.3|41983.8|41963.8|41988.8|41968.8|41981.3|41961.3|22
1736235930000|2025-01-07 07:45:30|41982.5|41962.5|41976.3|41956.3|41982.5|41962.5|41976.3|41956.3|0
1736235940000|2025-01-07 07:45:40|41977.7|41957.7|41981.3|41961.3|41981.3|41961.3|41977.7|41957.7|2
1736235950000|2025-01-07 07:45:50|41978.8|41958.8|41976.3|41956.3|41978.8|41958.8|41976.3|41956.3|0
1736235960000|2025-01-07 07:46:00|41978.8|41958.8|41981.3|41961.3|41981.3|41961.3|41978.8|41958.8|2
1736235970000|2025-01-07 07:46:10|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|41978.8|41958.8|1
1736235980000|2025-01-07 07:46:20|41976.3|41956.3|41976.4|41956.4|41976.4|41956.4|41976.3|41956.3|4
1736235990000|2025-01-07 07:46:30|41973.9|41953.9|41968.9|41948.9|41973.9|41953.9|41968.9|41948.9|2
1736236000000|2025-01-07 07:46:40|41966.4|41946.4|41967.7|41947.7|41968.9|41948.9|41966.4|41946.4|2
1736236010000|2025-01-07 07:46:50|41968.9|41948.9|41966.4|41946.4|41968.9|41948.9|41966.4|41946.4|2
1736236020000|2025-01-07 07:47:00|41963.9|41943.9|41961.4|41941.4|41963.9|41943.9|41961.4|41941.4|2
1736236030000|2025-01-07 07:47:10|41960|41940|41961.4|41941.4|41963.9|41943.9|41960|41940|6
1736236040000|2025-01-07 07:47:20|41963.9|41943.9|41975.2|41955.2|41975.2|41955.2|41961.4|41941.4|2
1736236050000|2025-01-07 07:47:30|41973.9|41953.9|41987.5|41967.5|41987.5|41967.5|41973.9|41953.9|5
1736236060000|2025-01-07 07:47:40|41988.9|41968.9|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|0
1736236070000|2025-01-07 07:47:50|41992.5|41972.5|41991.4|41971.4|41992.5|41972.5|41988.9|41968.9|0
1736236080000|2025-01-07 07:48:00|41990.2|41970.2|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|1
1736236090000|2025-01-07 07:48:10|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|41991.4|41971.4|3
1736236100000|2025-01-07 07:48:20|41990.2|41970.2|41983.9|41963.9|41990.2|41970.2|41983.9|41963.9|5
1736236110000|2025-01-07 07:48:30|41982.7|41962.7|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|4
1736236120000|2025-01-07 07:48:40|41981.4|41961.4|41976.4|41956.4|41981.4|41961.4|41976.4|41956.4|1
1736236130000|2025-01-07 07:48:50|41978.9|41958.9|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|2
1736236140000|2025-01-07 07:49:00|41978.9|41958.9|41991.4|41971.4|41991.4|41971.4|41978.9|41958.9|6
1736236160000|2025-01-07 07:49:20|41986.4|41966.4|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|5
1736236170000|2025-01-07 07:49:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|2
1736236180000|2025-01-07 07:49:40|41981.4|41961.4|41978.9|41958.9|41981.4|41961.4|41978.9|41958.9|1
1736236190000|2025-01-07 07:49:50|41976.4|41956.4|41973.9|41953.9|41976.4|41956.4|41973.9|41953.9|2
1736236200000|2025-01-07 07:50:00|41971.4|41951.4|41968.9|41948.9|41971.4|41951.4|41968.9|41948.9|2
1736236210000|2025-01-07 07:50:10|41970.2|41950.2|41971.4|41951.4|41973.9|41953.9|41968.9|41948.9|3
1736236220000|2025-01-07 07:50:20|41972.7|41952.7|41973.9|41953.9|41973.9|41953.9|41972.7|41952.7|0
1736236230000|2025-01-07 07:50:30|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|2
1736236240000|2025-01-07 07:50:40|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|1
1736236250000|2025-01-07 07:50:50|41976.4|41956.4|41981.4|41961.4|41981.4|41961.4|41976.4|41956.4|3
1736236260000|2025-01-07 07:51:00|41980|41960|41981.4|41961.4|41981.4|41961.4|41978.9|41958.9|5
1736236270000|2025-01-07 07:51:10|41980|41960|41978.9|41958.9|41983.9|41963.9|41978.9|41958.9|3
1736236280000|2025-01-07 07:51:20|41977.5|41957.5|41976.4|41956.4|41977.5|41957.5|41976.4|41956.4|0
1736236290000|2025-01-07 07:51:30|41977.7|41957.7|41978.9|41958.9|41978.9|41958.9|41976.4|41956.4|1
1736236320000|2025-01-07 07:52:00|41977.5|41957.5|41973.9|41953.9|41977.5|41957.5|41973.9|41953.9|2
1736236340000|2025-01-07 07:52:20|41972.5|41952.5|41971.4|41951.4|41972.5|41952.5|41971.4|41951.4|1
1736236350000|2025-01-07 07:52:30|41970|41950|41968.9|41948.9|41970|41950|41968.9|41948.9|10
1736236360000|2025-01-07 07:52:40|41967.5|41947.5|41968.9|41948.9|41968.9|41948.9|41967.5|41947.5|2
1736236370000|2025-01-07 07:52:50|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|41967.5|41947.5|2
1736236390000|2025-01-07 07:53:10|41966.2|41946.2|41963.9|41943.9|41966.2|41946.2|41963.9|41943.9|4
1736236410000|2025-01-07 07:53:30|41962.5|41942.5|41957.7|41937.7|41962.5|41942.5|41957.7|41937.7|7
1736236420000|2025-01-07 07:53:40|41956.4|41936.4|41953.9|41933.9|41956.4|41936.4|41952.5|41932.5|4
1736236430000|2025-01-07 07:53:50|41955.2|41935.2|41955|41935|41956.4|41936.4|41955|41935|14
1736236440000|2025-01-07 07:54:00|41952.5|41932.5|41943.9|41923.9|41952.5|41932.5|41943.9|41923.9|9
1736236450000|2025-01-07 07:54:10|41942.7|41922.7|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|5
1736236460000|2025-01-07 07:54:20|41944.1|41924.1|41945.2|41925.2|41945.2|41925.2|41944.1|41924.1|1
1736236470000|2025-01-07 07:54:30|||||||||1
1736236490000|2025-01-07 07:54:50|41946.6|41926.6|41947.7|41927.7|41947.7|41927.7|41946.6|41926.6|7
1736236500000|2025-01-07 07:55:00|41950.2|41930.2|41949.1|41929.1|41950.2|41930.2|41947.7|41927.7|0
1736236510000|2025-01-07 07:55:10|41950.2|41930.2|41946.4|41926.4|41950.2|41930.2|41946.4|41926.4|10
1736236520000|2025-01-07 07:55:20|41945|41925|41941.4|41921.4|41945|41925|41941.4|41921.4|0
1736236530000|2025-01-07 07:55:30|41941.6|41921.6|41945.2|41925.2|41945.2|41925.2|41941.6|41921.6|7
1736236540000|2025-01-07 07:55:40|41943.9|41923.9|41942.7|41922.7|41943.9|41923.9|41940.2|41920.2|3
1736236550000|2025-01-07 07:55:50|41944.1|41924.1|41944.1|41924.1|41944.1|41924.1|41942.7|41922.7|2
1736236560000|2025-01-07 07:56:00|41946.6|41926.6|41949.1|41929.1|41950.4|41930.4|41946.6|41926.6|5
1736236570000|2025-01-07 07:56:10|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|41951.6|41931.6|3
1736236580000|2025-01-07 07:56:20|41950.2|41930.2|41951.6|41931.6|41951.6|41931.6|41950.2|41930.2|10
1736236590000|2025-01-07 07:56:30|41952.9|41932.9|41957.7|41937.7|41959.1|41939.1|41952.9|41932.9|1
1736236600000|2025-01-07 07:56:40|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|1
1736236620000|2025-01-07 07:57:00|41959.1|41939.1|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|0
1736236630000|2025-01-07 07:57:10|41957.9|41937.9|41956.6|41936.6|41959.1|41939.1|41956.6|41936.6|2
1736236640000|2025-01-07 07:57:20|||||||||2
1736236650000|2025-01-07 07:57:30|41954.1|41934.1|41954.1|41934.1|41955.4|41935.4|41954.1|41934.1|1
1736236660000|2025-01-07 07:57:40|41956.6|41936.6|41967.9|41947.9|41967.9|41947.9|41954.1|41934.1|13
1736236670000|2025-01-07 07:57:50|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|41970.4|41950.4|0
1736236680000|2025-01-07 07:58:00|41969.1|41949.1|41969.1|41949.1|41971.6|41951.6|41969.1|41949.1|1
1736236690000|2025-01-07 07:58:10|41967.7|41947.7|41959.1|41939.1|41967.7|41947.7|41959.1|41939.1|2
1736236710000|2025-01-07 07:58:30|41961.6|41941.6|41960.2|41940.2|41961.6|41941.6|41960.2|41940.2|5
1736236720000|2025-01-07 07:58:40|41961.6|41941.6|41962.9|41942.9|41962.9|41942.9|41961.6|41941.6|3
1736236740000|2025-01-07 07:59:00|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41957.9|41937.9|7
1736236750000|2025-01-07 07:59:10|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|41959.1|41939.1|1
1736236770000|2025-01-07 07:59:30|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|41956.6|41936.6|1
1736236780000|2025-01-07 07:59:40|||||||||1
1736236800000|2025-01-07 08:00:00|41959.1|41939.1|41961.6|41941.6|41961.6|41941.6|41954.1|41934.1|18
1736236810000|2025-01-07 08:00:10|41964.1|41944.1|41961.6|41941.6|41974.1|41954.1|41961.6|41941.6|8
1736236820000|2025-01-07 08:00:20|41959.1|41939.1|41962.9|41942.9|41962.9|41942.9|41959.1|41939.1|2
1736236830000|2025-01-07 08:00:30|41964.1|41944.1|41961.6|41941.6|41966.6|41946.6|41961.6|41941.6|6
1736236840000|2025-01-07 08:00:40|41960.2|41940.2|41956.6|41936.6|41960.2|41940.2|41955.2|41935.2|6
1736236850000|2025-01-07 08:00:50|41955.2|41935.2|41952.7|41932.7|41955.2|41935.2|41952.7|41932.7|7
1736236860000|2025-01-07 08:01:00|41950.2|41930.2|41933.9|41913.9|41950.2|41930.2|41933.9|41913.9|36
1736236870000|2025-01-07 08:01:10|41930|41910|41915.2|41895.2|41930|41910|41915.2|41895.2|21
1736236880000|2025-01-07 08:01:20|41912.7|41892.7|41912.7|41892.7|41915.2|41895.2|41912.7|41892.7|8
1736236890000|2025-01-07 08:01:30|41911.4|41891.4|41907.7|41887.7|41912.7|41892.7|41907.7|41887.7|3
1736236900000|2025-01-07 08:01:40|41908.9|41888.9|41920.2|41900.2|41920.2|41900.2|41908.9|41888.9|8
1736236910000|2025-01-07 08:01:50|41921.4|41901.4|41922.7|41902.7|41923.9|41903.9|41918.9|41898.9|3
1736236920000|2025-01-07 08:02:00|41923.9|41903.9|41918.9|41898.9|41932.7|41912.7|41918.9|41898.9|17
1736236930000|2025-01-07 08:02:10|41920.2|41900.2|41931.4|41911.4|41931.4|41911.4|41920.2|41900.2|11
1736236940000|2025-01-07 08:02:20|41927.5|41907.5|41928.9|41908.9|41933.9|41913.9|41927.5|41907.5|23
1736236950000|2025-01-07 08:02:30|41923.9|41903.9|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|4
1736236960000|2025-01-07 08:02:40|41923.9|41903.9|41926.4|41906.4|41926.4|41906.4|41923.9|41903.9|0
1736236970000|2025-01-07 08:02:50|41928.9|41908.9|41928.9|41908.9|41928.9|41908.9|41927.5|41907.5|7
1736236980000|2025-01-07 08:03:00|41926.4|41906.4|41936.4|41916.4|41936.4|41916.4|41926.4|41906.4|7
1736236990000|2025-01-07 08:03:10|41938.9|41918.9|41941.6|41921.6|41941.6|41921.6|41938.9|41918.9|12
1736237000000|2025-01-07 08:03:20|41940.2|41920.2|41942.7|41922.7|41942.7|41922.7|41940.2|41920.2|1
1736237010000|2025-01-07 08:03:30|41940.2|41920.2|41945.2|41925.2|41947.7|41927.7|41940.2|41920.2|10
1736237020000|2025-01-07 08:03:40|41946.4|41926.4|41947.7|41927.7|41952.7|41932.7|41943.9|41923.9|9
1736237030000|2025-01-07 08:03:50|41951.6|41931.6|41950.2|41930.2|41951.6|41931.6|41947.7|41927.7|3
1736237040000|2025-01-07 08:04:00|41948.9|41928.9|41950.2|41930.2|41955.2|41935.2|41947.7|41927.7|8
1736237050000|2025-01-07 08:04:10|41951.4|41931.4|41950.2|41930.2|41952.7|41932.7|41947.7|41927.7|16
1736237060000|2025-01-07 08:04:20|41952.7|41932.7|41947.7|41927.7|41952.7|41932.7|41947.7|41927.7|1
1736237070000|2025-01-07 08:04:30|41948.9|41928.9|41955.2|41935.2|41955.2|41935.2|41948.9|41928.9|14
1736237080000|2025-01-07 08:04:40|41956.6|41936.6|41964.1|41944.1|41964.1|41944.1|41956.6|41936.6|0
1736237090000|2025-01-07 08:04:50|41965.4|41945.4|41965.2|41945.2|41967.9|41947.9|41964.1|41944.1|3
1736237100000|2025-01-07 08:05:00|41963.9|41943.9|41945.4|41925.4|41963.9|41943.9|41941.6|41921.6|19
1736237110000|2025-01-07 08:05:10|41946.6|41926.6|41947.7|41927.7|41952.7|41932.7|41946.6|41926.6|9
1736237120000|2025-01-07 08:05:20|41946.4|41926.4|41943.9|41923.9|41946.4|41926.4|41942.7|41922.7|7
1736237130000|2025-01-07 08:05:30|41946.4|41926.4|41949.1|41929.1|41951.4|41931.4|41946.4|41926.4|1
1736237140000|2025-01-07 08:05:40|41951.4|41931.4|41938.9|41918.9|41951.4|41931.4|41933.9|41913.9|29
1736237150000|2025-01-07 08:05:50|41937.7|41917.7|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|2
1736237160000|2025-01-07 08:06:00|41939.1|41919.1|41933.9|41913.9|41942.7|41922.7|41933.9|41913.9|7
1736237170000|2025-01-07 08:06:10|41935.2|41915.2|41933.9|41913.9|41936.4|41916.4|41933.9|41913.9|5
1736237180000|2025-01-07 08:06:20|41931.4|41911.4|41933.9|41913.9|41933.9|41913.9|41931.4|41911.4|10
1736237190000|2025-01-07 08:06:30|||||||||1
1736237200000|2025-01-07 08:06:40|41935.2|41915.2|41941.4|41921.4|41941.4|41921.4|41935.2|41915.2|5
1736237210000|2025-01-07 08:06:50|41940|41920|41946.4|41926.4|41946.4|41926.4|41938.9|41918.9|6
1736237220000|2025-01-07 08:07:00|41945|41925|41940.2|41920.2|41945.2|41925.2|41940.2|41920.2|5
1736237230000|2025-01-07 08:07:10|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|41937.7|41917.7|4
1736237240000|2025-01-07 08:07:20|41940.2|41920.2|41937.7|41917.7|41940.2|41920.2|41937.7|41917.7|4
1736237250000|2025-01-07 08:07:30|41938.9|41918.9|41937.7|41917.7|41940.2|41920.2|41935.2|41915.2|0
1736237260000|2025-01-07 08:07:40|41936.4|41916.4|41940.2|41920.2|41940.2|41920.2|41936.4|41916.4|2
1736237270000|2025-01-07 08:07:50|41942.7|41922.7|41940.2|41920.2|41942.7|41922.7|41940.2|41920.2|3
1736237280000|2025-01-07 08:08:00|41938.9|41918.9|41932.7|41912.7|41938.9|41918.9|41932.5|41912.5|3
1736237290000|2025-01-07 08:08:10|41935.2|41915.2|41937.7|41917.7|41937.7|41917.7|41935.2|41915.2|1
1736237300000|2025-01-07 08:08:20|41937.5|41917.5|41981.6|41961.6|41994.1|41974.1|41937.5|41917.5|81
1736237310000|2025-01-07 08:08:30|41979.1|41959.1|41975.2|41955.2|41981.6|41961.6|41974.1|41954.1|18
1736237320000|2025-01-07 08:08:40|41974.1|41954.1|41997.9|41977.9|41997.9|41977.9|41974.1|41954.1|9
1736237330000|2025-01-07 08:08:50|41999.1|41979.1|41991.6|41971.6|42001.6|41981.6|41991.6|41971.6|8
1736237340000|2025-01-07 08:09:00|41989.1|41969.1|41979.1|41959.1|41989.1|41969.1|41979.1|41959.1|10
1736237350000|2025-01-07 08:09:10|41981.6|41961.6|41979.1|41959.1|41981.6|41961.6|41976.6|41956.6|2
1736237360000|2025-01-07 08:09:20|41980.2|41960.2|41981.6|41961.6|41981.6|41961.6|41979.1|41959.1|2
1736237370000|2025-01-07 08:09:30|41979.1|41959.1|41979.1|41959.1|41980.2|41960.2|41979.1|41959.1|27
1736237380000|2025-01-07 08:09:40|41977.9|41957.9|41977.9|41957.9|41979.1|41959.1|41974.1|41954.1|0
1736237390000|2025-01-07 08:09:50|41979.1|41959.1|41979.1|41959.1|41981.6|41961.6|41979.1|41959.1|5
1736237400000|2025-01-07 08:10:00|41980.4|41960.4|41976.6|41956.6|41980.4|41960.4|41976.6|41956.6|19
1736237410000|2025-01-07 08:10:10|41974.1|41954.1|41971.6|41951.6|41974.1|41954.1|41971.6|41951.6|7
1736237420000|2025-01-07 08:10:20|41972.9|41952.9|41972.7|41952.7|41972.9|41952.9|41969.1|41949.1|66
1736237430000|2025-01-07 08:10:30|41975.2|41955.2|41979.1|41959.1|41979.1|41959.1|41972.7|41952.7|2
1736237440000|2025-01-07 08:10:40|41981.6|41961.6|41994.1|41974.1|41994.1|41974.1|41981.6|41961.6|5
1736237450000|2025-01-07 08:10:50|41991.6|41971.6|41996.6|41976.6|41996.6|41976.6|41991.6|41971.6|33
1736237460000|2025-01-07 08:11:00|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|41991.6|41971.6|11
1736237470000|2025-01-07 08:11:10|41989.3|41969.3|41991.6|41971.6|41991.6|41971.6|41985.5|41965.5|3
1736237480000|2025-01-07 08:11:20|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1736237490000|2025-01-07 08:11:30|41986.6|41966.6|41985.2|41965.2|41987.5|41967.5|41985.2|41965.2|2
1736237500000|2025-01-07 08:11:40|41986.6|41966.6|41991.4|41971.4|41992.7|41972.7|41986.6|41966.6|4
1736237510000|2025-01-07 08:11:50|41994.1|41974.1|41992.7|41972.7|41994.1|41974.1|41991.4|41971.4|2
1736237520000|2025-01-07 08:12:00|41994.1|41974.1|41992.5|41972.5|41995.2|41975.2|41992.5|41972.5|9
1736237530000|2025-01-07 08:12:10|41990.2|41970.2|42009.1|41989.1|42009.3|41989.3|41990.2|41970.2|31
1736237540000|2025-01-07 08:12:20|42007.8|41987.8|42006.6|41986.6|42007.8|41987.8|42006.6|41986.6|2
1736237550000|2025-01-07 08:12:30|||||||||2
1736237560000|2025-01-07 08:12:40|42005.3|41985.3|42006.6|41986.6|42006.6|41986.6|42005.3|41985.3|1
1736237580000|2025-01-07 08:13:00|42005.3|41985.3|42006.4|41986.4|42006.4|41986.4|42005.3|41985.3|7
1736237590000|2025-01-07 08:13:10|42005.3|41985.3|42002.5|41982.5|42005.3|41985.3|42002.5|41982.5|4
1736237600000|2025-01-07 08:13:20|41997.8|41977.8|41996.4|41976.4|41997.8|41977.8|41996.4|41976.4|31
1736237610000|2025-01-07 08:13:30|41995|41975|41995|41975|41995|41975|41995|41975|0
1736237620000|2025-01-07 08:13:40|41991.4|41971.4|41988.9|41968.9|41991.4|41971.4|41988.9|41968.9|0
1736237630000|2025-01-07 08:13:50|41987.5|41967.5|41982.8|41962.8|41987.5|41967.5|41982.8|41962.8|2
1736237640000|2025-01-07 08:14:00|41980.3|41960.3|41981.4|41961.4|41981.4|41961.4|41980.3|41960.3|4
1736237650000|2025-01-07 08:14:10|41983.9|41963.9|41983.9|41963.9|41986.4|41966.4|41983.9|41963.9|7
1736237660000|2025-01-07 08:14:20|41982.6|41962.6|41982.6|41962.6|41982.6|41962.6|41980.1|41960.1|3
1736237670000|2025-01-07 08:14:30|41983.9|41963.9|41983.9|41963.9|41983.9|41963.9|41982.6|41962.6|7
1736237680000|2025-01-07 08:14:40|41986.6|41966.6|41988.9|41968.9|41988.9|41968.9|41986.6|41966.6|2
1736237690000|2025-01-07 08:14:50|41987.8|41967.8|41983.9|41963.9|41987.8|41967.8|41983.9|41963.9|1
1736237700000|2025-01-07 08:15:00|41982.6|41962.6|41985.3|41965.3|41985.3|41965.3|41981.4|41961.4|4
1736237710000|2025-01-07 08:15:10|41988.9|41968.9|41993.9|41973.9|41993.9|41973.9|41988.9|41968.9|1
1736237730000|2025-01-07 08:15:30|41997.8|41977.8|41996.4|41976.4|41997.8|41977.8|41996.4|41976.4|15
1736237740000|2025-01-07 08:15:40|41997.8|41977.8|42001.4|41981.4|42001.4|41981.4|41996.4|41976.4|0
1736237750000|2025-01-07 08:15:50|42002.8|41982.8|42007.8|41987.8|42007.8|41987.8|42002.8|41982.8|3
1736237760000|2025-01-07 08:16:00|42008.9|41988.9|42007.8|41987.8|42008.9|41988.9|42005.3|41985.3|4
1736237770000|2025-01-07 08:16:10|42009.1|41989.1|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|1
1736237780000|2025-01-07 08:16:20|42010.3|41990.3|42011.6|41991.6|42011.6|41991.6|42007.8|41987.8|3
1736237790000|2025-01-07 08:16:30|42010.3|41990.3|42026.6|42006.6|42034.1|42014.1|42010.3|41990.3|13
1736237800000|2025-01-07 08:16:40|42024.1|42004.1|42022.8|42002.8|42024.1|42004.1|42021.6|42001.6|3
1736237810000|2025-01-07 08:16:50|42021.6|42001.6|42019.1|41999.1|42021.6|42001.6|42019.1|41999.1|9
1736237820000|2025-01-07 08:17:00|42016.6|41996.6|42012.8|41992.8|42016.6|41996.6|42012.8|41992.8|5
1736237830000|2025-01-07 08:17:10|42010.3|41990.3|42002.8|41982.8|42010.3|41990.3|42002.8|41982.8|9
1736237840000|2025-01-07 08:17:20|42005.3|41985.3|42010.3|41990.3|42010.3|41990.3|42005.3|41985.3|2
1736237850000|2025-01-07 08:17:30|42007.8|41987.8|42012.8|41992.8|42012.8|41992.8|42007.8|41987.8|0
1736237860000|2025-01-07 08:17:40|||||||||1
1736237870000|2025-01-07 08:17:50|42014.1|41994.1|42007.8|41987.8|42015.3|41995.3|42007.8|41987.8|3
1736237880000|2025-01-07 08:18:00|42010.3|41990.3|42010.3|41990.3|42011.6|41991.6|42010.3|41990.3|7
1736237890000|2025-01-07 08:18:10|42008.9|41988.9|42007.8|41987.8|42008.9|41988.9|42007.8|41987.8|0
1736237900000|2025-01-07 08:18:20|42009.1|41989.1|42010.3|41990.3|42010.3|41990.3|42007.8|41987.8|2
1736237910000|2025-01-07 08:18:30|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|4
1736237920000|2025-01-07 08:18:40|42007.8|41987.8|42005.3|41985.3|42007.8|41987.8|42005.3|41985.3|1
1736237930000|2025-01-07 08:18:50|42006.6|41986.6|42010.3|41990.3|42010.3|41990.3|42006.6|41986.6|2
1736237940000|2025-01-07 08:19:00|42008.9|41988.9|42002.8|41982.8|42008.9|41988.9|42002.8|41982.8|9
1736237950000|2025-01-07 08:19:10|||||||||3
1736237960000|2025-01-07 08:19:20|41993.9|41973.9|41987.6|41967.6|41993.9|41973.9|41987.6|41967.6|1
1736237970000|2025-01-07 08:19:30|41986.4|41966.4|41985.1|41965.1|41986.4|41966.4|41985.1|41965.1|0
1736237980000|2025-01-07 08:19:40|41987.6|41967.6|41988.9|41968.9|41988.9|41968.9|41985.1|41965.1|0
1736237990000|2025-01-07 08:19:50|41987.6|41967.6|41988.9|41968.9|41988.9|41968.9|41985.1|41965.1|4
1736238000000|2025-01-07 08:20:00|41987.6|41967.6|41983.9|41963.9|41988.9|41968.9|41983.9|41963.9|10
1736238010000|2025-01-07 08:20:10|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|41980.1|41960.1|5
1736238020000|2025-01-07 08:20:20|41978.7|41958.7|41967.6|41947.6|41978.7|41958.7|41965.1|41945.1|37
1736238030000|2025-01-07 08:20:30|41971.4|41951.4|41976.4|41956.4|41976.4|41956.4|41971.4|41951.4|1
1736238040000|2025-01-07 08:20:40|41977.6|41957.6|41982.6|41962.6|41982.6|41962.6|41977.6|41957.6|5
1736238050000|2025-01-07 08:20:50|41986.4|41966.4|41986.4|41966.4|41988.9|41968.9|41983.9|41963.9|5
1736238060000|2025-01-07 08:21:00|41987.8|41967.8|41986.4|41966.4|41988.9|41968.9|41986.4|41966.4|3
1736238070000|2025-01-07 08:21:10|41983.9|41963.9|41977.6|41957.6|41983.9|41963.9|41977.6|41957.6|5
1736238080000|2025-01-07 08:21:20|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|0
1736238090000|2025-01-07 08:21:30|41976.2|41956.2|41977.6|41957.6|41978.9|41958.9|41975.1|41955.1|5
1736238100000|2025-01-07 08:21:40|41978.9|41958.9|41978.9|41958.9|41978.9|41958.9|41977.6|41957.6|0
1736238110000|2025-01-07 08:21:50|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|41977.6|41957.6|5
1736238120000|2025-01-07 08:22:00|41975.1|41955.1|41973.9|41953.9|41975.1|41955.1|41973.9|41953.9|15
1736238140000|2025-01-07 08:22:20|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|41976.4|41956.4|0
1736238150000|2025-01-07 08:22:30|41977.6|41957.6|41983.9|41963.9|41983.9|41963.9|41977.6|41957.6|2
1736238160000|2025-01-07 08:22:40|41981.4|41961.4|41988.9|41968.9|41988.9|41968.9|41981.4|41961.4|6
1736238170000|2025-01-07 08:22:50|41987.6|41967.6|41980.1|41960.1|41988.9|41968.9|41980.1|41960.1|24
1736238180000|2025-01-07 08:23:00|41976.2|41956.2|41975.1|41955.1|41976.2|41956.2|41975.1|41955.1|3
1736238190000|2025-01-07 08:23:10|41972.4|41952.4|41966|41946|41972.4|41952.4|41966|41946|14
1736238200000|2025-01-07 08:23:20|41964.7|41944.7|41966|41946|41966|41946|41964.7|41944.7|8
1736238210000|2025-01-07 08:23:30|41968.7|41948.7|41973.5|41953.5|41973.5|41953.5|41968.7|41948.7|2
1736238220000|2025-01-07 08:23:40|41972.2|41952.2|41967.2|41947.2|41972.2|41952.2|41965.8|41945.8|0
1736238230000|2025-01-07 08:23:50|41968.3|41948.3|41969.7|41949.7|41969.7|41949.7|41968.3|41948.3|0
1736238240000|2025-01-07 08:24:00|41965.8|41945.8|41976|41956|41976|41956|41964.7|41944.7|17
1736238250000|2025-01-07 08:24:10|41973.5|41953.5|41972.2|41952.2|41973.5|41953.5|41972.2|41952.2|1
1736238260000|2025-01-07 08:24:20|41973.5|41953.5|41977.2|41957.2|41977.2|41957.2|41973.5|41953.5|5
1736238270000|2025-01-07 08:24:30|41974.7|41954.7|41973.5|41953.5|41974.7|41954.7|41973.5|41953.5|1
1736238280000|2025-01-07 08:24:40|41972.2|41952.2|41968.3|41948.3|41972.2|41952.2|41967.2|41947.2|11
1736238290000|2025-01-07 08:24:50|41967.2|41947.2|41964.7|41944.7|41968.3|41948.3|41963.5|41943.5|5
1736238300000|2025-01-07 08:25:00|41965.8|41945.8|41960.8|41940.8|41965.8|41945.8|41960.8|41940.8|10
1736238310000|2025-01-07 08:25:10|41955.6|41935.6|41952|41932|41955.6|41935.6|41952|41932|24
1736238320000|2025-01-07 08:25:20|||||||||1
1736238330000|2025-01-07 08:25:30|41950.8|41930.8|41952.2|41932.2|41952.2|41932.2|41949.7|41929.7|4
1736238340000|2025-01-07 08:25:40|41953.5|41933.5|41958.5|41938.5|41958.5|41938.5|41953.5|41933.5|4
1736238350000|2025-01-07 08:25:50|41961|41941|41963.5|41943.5|41963.5|41943.5|41959.7|41939.7|2
1736238360000|2025-01-07 08:26:00|41966|41946|41968.7|41948.7|41969.9|41949.9|41966|41946|2
1736238370000|2025-01-07 08:26:10|41968.5|41948.5|41967.4|41947.4|41969.9|41949.9|41967.4|41947.4|0
1736238380000|2025-01-07 08:26:20|41968.5|41948.5|41972.4|41952.4|41972.4|41952.4|41968.5|41948.5|2
1736238390000|2025-01-07 08:26:30|41971|41951|41974.9|41954.9|41974.9|41954.9|41971|41951|0
1736238400000|2025-01-07 08:26:40|41977.4|41957.4|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|1
1736238410000|2025-01-07 08:26:50|||||||||4
1736238420000|2025-01-07 08:27:00|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|41972.2|41952.2|0
1736238430000|2025-01-07 08:27:10|41971|41951|41971|41951|41971|41951|41971|41951|0
1736238440000|2025-01-07 08:27:20|41969.7|41949.7|41971|41951|41971|41951|41969.7|41949.7|4
1736238450000|2025-01-07 08:27:30|41972.4|41952.4|41972.4|41952.4|41972.4|41952.4|41971|41951|3
1736238460000|2025-01-07 08:27:40|41971|41951|41971|41951|41974.9|41954.9|41971|41951|4
1736238470000|2025-01-07 08:27:50|41972.4|41952.4|41974.9|41954.9|41974.9|41954.9|41972.4|41952.4|0
1736238480000|2025-01-07 08:28:00|41976|41956|41984.9|41964.9|41984.9|41964.9|41976|41956|1
1736238490000|2025-01-07 08:28:10|41986.2|41966.2|41979.9|41959.9|41986.2|41966.2|41979.9|41959.9|2
1736238500000|2025-01-07 08:28:20|41977.4|41957.4|41974.9|41954.9|41977.4|41957.4|41974.9|41954.9|1
1736238510000|2025-01-07 08:28:30|41976|41956|41977.4|41957.4|41977.4|41957.4|41976|41956|2
1736238520000|2025-01-07 08:28:40|41978.7|41958.7|41977.4|41957.4|41979.9|41959.9|41977.4|41957.4|1
1736238530000|2025-01-07 08:28:50|41976|41956|41974.9|41954.9|41976|41956|41973.5|41953.5|0
1736238540000|2025-01-07 08:29:00|41973.5|41953.5|41972.2|41952.2|41974.9|41954.9|41972.2|41952.2|1
1736238550000|2025-01-07 08:29:10|41971|41951|41971|41951|41971|41951|41971|41951|0
1736238560000|2025-01-07 08:29:20|41968.5|41948.5|41973.5|41953.5|41973.5|41953.5|41968.5|41948.5|0
1736238570000|2025-01-07 08:29:30|41974.9|41954.9|41986|41966|41986|41966|41974.9|41954.9|4
1736238580000|2025-01-07 08:29:40|41992.4|41972.4|41991|41971|41993.5|41973.5|41989.7|41969.7|2
1736238590000|2025-01-07 08:29:50|41988.5|41968.5|41991|41971|41996|41976|41988.5|41968.5|2
1736238600000|2025-01-07 08:30:00|41989.7|41969.7|41991|41971|41991|41971|41987.2|41967.2|2
1736238610000|2025-01-07 08:30:10|41992.4|41972.4|41991|41971|41996|41976|41991|41971|2
1736238620000|2025-01-07 08:30:20|41993.5|41973.5|41988.5|41968.5|41993.5|41973.5|41988.5|41968.5|7
1736238630000|2025-01-07 08:30:30|||||||||3
1736238640000|2025-01-07 08:30:40|41983.5|41963.5|41981|41961|41983.5|41963.5|41978.5|41958.5|11
1736238650000|2025-01-07 08:30:50|41979.7|41959.7|41981|41961|41981|41961|41978.5|41958.5|10
1736238660000|2025-01-07 08:31:00|41983.5|41963.5|41991|41971|41991|41971|41983.5|41963.5|5
1736238670000|2025-01-07 08:31:10|41993.5|41973.5|41991|41971|41993.5|41973.5|41991|41971|1
1736238680000|2025-01-07 08:31:20|41993.5|41973.5|41996|41976|41996|41976|41991|41971|1
1736238690000|2025-01-07 08:31:30|41993.5|41973.5|41993.5|41973.5|41993.5|41973.5|41992.2|41972.2|2
1736238700000|2025-01-07 08:31:40|41991|41971|41988.5|41968.5|41993.5|41973.5|41988.5|41968.5|0
1736238710000|2025-01-07 08:31:50|41991|41971|41987.2|41967.2|41991|41971|41987.2|41967.2|0
1736238720000|2025-01-07 08:32:00|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|4
1736238730000|2025-01-07 08:32:10|41987|41967|41987|41967|41987|41967|41987|41967|6
1736238740000|2025-01-07 08:32:20|41985.8|41965.8|41989.7|41969.7|41989.7|41969.7|41985.8|41965.8|2
1736238750000|2025-01-07 08:32:30|41990.8|41970.8|41993.5|41973.5|41996|41976|41990.8|41970.8|1
1736238760000|2025-01-07 08:32:40|41991|41971|41991|41971|41993.5|41973.5|41991|41971|3
1736238770000|2025-01-07 08:32:50|41989.7|41969.7|41987.2|41967.2|41989.7|41969.7|41987.2|41967.2|1
1736238780000|2025-01-07 08:33:00|41985.8|41965.8|41985.8|41965.8|41985.8|41965.8|41984.7|41964.7|4
1736238790000|2025-01-07 08:33:10|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|0
1736238800000|2025-01-07 08:33:20|41983.1|41963.1|41982|41962|41983.1|41963.1|41982|41962|0
1736238810000|2025-01-07 08:33:30|||||||||5
1736238820000|2025-01-07 08:33:40|41978.5|41958.5|41972|41952|41978.5|41958.5|41972|41952|5
1736238830000|2025-01-07 08:33:50|41970.8|41950.8|41972.2|41952.2|41972.2|41952.2|41969.7|41949.7|3
1736238840000|2025-01-07 08:34:00|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|41969.7|41949.7|0
1736238850000|2025-01-07 08:34:10|41968.3|41948.3|41962.2|41942.2|41968.3|41948.3|41962.2|41942.2|0
1736238860000|2025-01-07 08:34:20|41961|41941|41959.7|41939.7|41961|41941|41959.7|41939.7|0
1736238870000|2025-01-07 08:34:30|41962.2|41942.2|41961|41941|41962.2|41942.2|41959.7|41939.7|0
1736238880000|2025-01-07 08:34:40|41962.2|41942.2|41958.3|41938.3|41962.2|41942.2|41958.3|41938.3|5
1736238890000|2025-01-07 08:34:50|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|0
1736238900000|2025-01-07 08:35:00|41959.7|41939.7|41962.2|41942.2|41962.2|41942.2|41959.7|41939.7|3
1736238910000|2025-01-07 08:35:10|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|41964.7|41944.7|4
1736238920000|2025-01-07 08:35:20|41962.2|41942.2|41968.5|41948.5|41968.5|41948.5|41962.2|41942.2|3
1736238930000|2025-01-07 08:35:30|41969.7|41949.7|41967.2|41947.2|41969.7|41949.7|41965.8|41945.8|0
1736238940000|2025-01-07 08:35:40|41968.3|41948.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|0
1736238950000|2025-01-07 08:35:50|41967.2|41947.2|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|2
1736238960000|2025-01-07 08:36:00|41964.5|41944.5|41954.7|41934.7|41964.5|41944.5|41954.7|41934.7|7
1736238970000|2025-01-07 08:36:10|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|41952.2|41932.2|3
1736238980000|2025-01-07 08:36:20|41950.8|41930.8|41949.7|41929.7|41952.2|41932.2|41949.7|41929.7|1
1736238990000|2025-01-07 08:36:30|41951|41931|41953.3|41933.3|41954.7|41934.7|41949.7|41929.7|3
1736239000000|2025-01-07 08:36:40|41950.8|41930.8|41954.7|41934.7|41954.7|41934.7|41949.5|41929.5|5
1736239010000|2025-01-07 08:36:50|41956|41936|41962.2|41942.2|41962.2|41942.2|41956|41936|4
1736239020000|2025-01-07 08:37:00|41960.8|41940.8|41959.7|41939.7|41962.2|41942.2|41958.3|41938.3|4
1736239030000|2025-01-07 08:37:10|41960.8|41940.8|41958.3|41938.3|41960.8|41940.8|41958.3|41938.3|3
1736239040000|2025-01-07 08:37:20|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|41959.7|41939.7|0
1736239050000|2025-01-07 08:37:30|41960.8|41940.8|41964.7|41944.7|41964.7|41944.7|41960.8|41940.8|0
1736239060000|2025-01-07 08:37:40|||||||||4
1736239070000|2025-01-07 08:37:50|41963.3|41943.3|41960.8|41940.8|41963.3|41943.3|41960.8|41940.8|3
1736239080000|2025-01-07 08:38:00|41959.5|41939.5|41960.8|41940.8|41960.8|41940.8|41959.5|41939.5|0
1736239090000|2025-01-07 08:38:10|41959.5|41939.5|41963.3|41943.3|41963.3|41943.3|41959.5|41939.5|2
1736239100000|2025-01-07 08:38:20|41962.2|41942.2|41959.5|41939.5|41962.2|41942.2|41959.5|41939.5|0
1736239110000|2025-01-07 08:38:30|41956.8|41936.8|41954.5|41934.5|41957|41937|41954.5|41934.5|9
1736239130000|2025-01-07 08:38:50|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|3
1736239140000|2025-01-07 08:39:00|||||||||3
1736239150000|2025-01-07 08:39:10|41954.5|41934.5|41952|41932|41954.5|41934.5|41952|41932|16
1736239160000|2025-01-07 08:39:20|41950.6|41930.6|41950.8|41930.8|41950.8|41930.8|41949.5|41929.5|3
1736239170000|2025-01-07 08:39:30|41949.7|41929.7|41948.3|41928.3|41950.8|41930.8|41948.3|41928.3|1
1736239180000|2025-01-07 08:39:40|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|41945.8|41925.8|8
1736239190000|2025-01-07 08:39:50|41948.3|41928.3|41944.5|41924.5|41949.5|41929.5|41944.5|41924.5|19
1736239200000|2025-01-07 08:40:00|41945.8|41925.8|41948.3|41928.3|41949.5|41929.5|41945.8|41925.8|8
1736239210000|2025-01-07 08:40:10|41947|41927|41948.3|41928.3|41948.3|41928.3|41945.8|41925.8|5
1736239220000|2025-01-07 08:40:20|41945.6|41925.6|41940.8|41920.8|41945.6|41925.6|41939.5|41919.5|2
1736239230000|2025-01-07 08:40:30|41939.5|41919.5|41933.3|41913.3|41939.5|41919.5|41933.3|41913.3|2
1736239240000|2025-01-07 08:40:40|41934.7|41914.7|41937.2|41917.2|41937.2|41917.2|41934.7|41914.7|1
1736239250000|2025-01-07 08:40:50|41935.8|41915.8|41935.8|41915.8|41935.8|41915.8|41934.7|41914.7|1
1736239260000|2025-01-07 08:41:00|41937.2|41917.2|41938.3|41918.3|41938.3|41918.3|41935.8|41915.8|2
1736239270000|2025-01-07 08:41:10|41940.8|41920.8|41945.8|41925.8|41945.8|41925.8|41940.8|41920.8|0
1736239280000|2025-01-07 08:41:20|41947.2|41927.2|41948.3|41928.3|41948.3|41928.3|41947.2|41927.2|11
1736239300000|2025-01-07 08:41:40|41949.5|41929.5|41948.3|41928.3|41949.5|41929.5|41948.3|41928.3|4
1736239310000|2025-01-07 08:41:50|41950.6|41930.6|41950.8|41930.8|41953.3|41933.3|41950.6|41930.6|2
1736239320000|2025-01-07 08:42:00|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|41953.3|41933.3|5
1736239330000|2025-01-07 08:42:10|41962.2|41942.2|41957.2|41937.2|41962.2|41942.2|41957.2|41937.2|10
1736239350000|2025-01-07 08:42:30|41954.5|41934.5|41955.8|41935.8|41955.8|41935.8|41954.5|41934.5|2
1736239360000|2025-01-07 08:42:40|41954.7|41934.7|41964.7|41944.7|41964.7|41944.7|41954.7|41934.7|6
1736239380000|2025-01-07 08:43:00|41966.1|41946.1|41967.2|41947.2|41967.2|41947.2|41966.1|41946.1|2
1736239390000|2025-01-07 08:43:10|41968.6|41948.6|41974.7|41954.7|41976.1|41956.1|41968.6|41948.6|5
1736239400000|2025-01-07 08:43:20|41973.6|41953.6|41976.1|41956.1|41976.1|41956.1|41973.6|41953.6|2
1736239410000|2025-01-07 08:43:30|41974.7|41954.7|41973.6|41953.6|41974.7|41954.7|41973.6|41953.6|6
1736239420000|2025-01-07 08:43:40|41974.9|41954.9|41983.6|41963.6|41983.8|41963.8|41974.9|41954.9|4
1736239430000|2025-01-07 08:43:50|41984.7|41964.7|41991.1|41971.1|41991.1|41971.1|41984.7|41964.7|0
1736239440000|2025-01-07 08:44:00|41988.6|41968.6|41991.1|41971.1|41991.1|41971.1|41988.6|41968.6|2
1736239450000|2025-01-07 08:44:10|41993.6|41973.6|42001.1|41981.1|42001.1|41981.1|41993.6|41973.6|5
1736239460000|2025-01-07 08:44:20|41999.7|41979.7|41998.6|41978.6|41999.7|41979.7|41998.6|41978.6|6
1736239470000|2025-01-07 08:44:30|41999.7|41979.7|41996.1|41976.1|41999.7|41979.7|41996.1|41976.1|0
1736239480000|2025-01-07 08:44:40|41999.7|41979.7|42003.6|41983.6|42003.6|41983.6|41998.6|41978.6|0
1736239490000|2025-01-07 08:44:50|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|42006.1|41986.1|2
1736239500000|2025-01-07 08:45:00|42004.9|41984.9|41998.6|41978.6|42004.9|41984.9|41998.6|41978.6|5
1736239510000|2025-01-07 08:45:10|41997.2|41977.2|41997.2|41977.2|42001.1|41981.1|41997.2|41977.2|14
1736239520000|2025-01-07 08:45:20|41994.7|41974.7|41998.6|41978.6|41998.6|41978.6|41994.7|41974.7|9
1736239530000|2025-01-07 08:45:30|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1736239540000|2025-01-07 08:45:40|41995.9|41975.9|41994.5|41974.5|41997.2|41977.2|41994.5|41974.5|2
1736239550000|2025-01-07 08:45:50|41995.9|41975.9|41994.5|41974.5|41995.9|41975.9|41994.5|41974.5|0
1736239560000|2025-01-07 08:46:00|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|41994.5|41974.5|1
1736239580000|2025-01-07 08:46:20|41994.5|41974.5|41994.7|41974.7|41994.7|41974.7|41992.2|41972.2|8
1736239590000|2025-01-07 08:46:30|41993.4|41973.4|41992.2|41972.2|41993.4|41973.4|41991.1|41971.1|9
1736239600000|2025-01-07 08:46:40|41989.7|41969.7|41989.7|41969.7|41993.6|41973.6|41989.7|41969.7|4
1736239610000|2025-01-07 08:46:50|||||||||7
1736239620000|2025-01-07 08:47:00|41991.1|41971.1|41996.1|41976.1|41996.1|41976.1|41991.1|41971.1|6
1736239630000|2025-01-07 08:47:10|41998.6|41978.6|41999.7|41979.7|41999.7|41979.7|41998.6|41978.6|3
1736239640000|2025-01-07 08:47:20|||||||||2
1736239650000|2025-01-07 08:47:30|||||||||2
1736239660000|2025-01-07 08:47:40|41998.4|41978.4|41992|41972|41998.4|41978.4|41992|41972|1
1736239670000|2025-01-07 08:47:50|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|41994.5|41974.5|2
1736239680000|2025-01-07 08:48:00|41995.9|41975.9|41997.2|41977.2|41997.2|41977.2|41995.9|41975.9|1
1736239690000|2025-01-07 08:48:10|41998.6|41978.6|41997.2|41977.2|41998.6|41978.6|41997.2|41977.2|2
1736239700000|2025-01-07 08:48:20|41998.6|41978.6|41999.7|41979.7|41999.7|41979.7|41998.6|41978.6|6
1736239710000|2025-01-07 08:48:30|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|0
1736239730000|2025-01-07 08:48:50|42002.2|41982.2|42014.7|41994.7|42014.7|41994.7|42002.2|41982.2|8
1736239740000|2025-01-07 08:49:00|42017.2|41997.2|42019.7|41999.7|42019.7|41999.7|42017.2|41997.2|7
1736239750000|2025-01-07 08:49:10|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|42018.4|41998.4|1
1736239760000|2025-01-07 08:49:20|||||||||8
1736239770000|2025-01-07 08:49:30|42017.2|41997.2|42014.7|41994.7|42017.2|41997.2|42014.7|41994.7|0
1736239790000|2025-01-07 08:49:50|42013.4|41993.4|42013.4|41993.4|42013.4|41993.4|42010.9|41990.9|7
1736239800000|2025-01-07 08:50:00|42012|41992|42008.4|41988.4|42012|41992|42008.4|41988.4|1
1736239810000|2025-01-07 08:50:10|42009.7|41989.7|42009.7|41989.7|42012.2|41992.2|42009.7|41989.7|32
1736239820000|2025-01-07 08:50:20|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|42004.7|41984.7|1
1736239830000|2025-01-07 08:50:30|||||||||1
1736239840000|2025-01-07 08:50:40|42002|41982|42000.9|41980.9|42002|41982|42000.9|41980.9|2
1736239850000|2025-01-07 08:50:50|41999.5|41979.5|41998.4|41978.4|41999.5|41979.5|41998.4|41978.4|0
1736239860000|2025-01-07 08:51:00|41997|41977|41995.7|41975.7|41997|41977|41995.7|41975.7|3
1736239870000|2025-01-07 08:51:10|41994.3|41974.3|41995.7|41975.7|41997|41977|41994.3|41974.3|2
1736239880000|2025-01-07 08:51:20|41994.3|41974.3|41986.8|41966.8|41994.3|41974.3|41986.8|41966.8|2
1736239890000|2025-01-07 08:51:30|41988.2|41968.2|41988.2|41968.2|41988.2|41968.2|41986.8|41966.8|0
1736239900000|2025-01-07 08:51:40|41986.8|41966.8|41990.7|41970.7|41990.7|41970.7|41986.8|41966.8|2
1736239920000|2025-01-07 08:52:00|41988.2|41968.2|41986.8|41966.8|41988.2|41968.2|41986.8|41966.8|3
1736239930000|2025-01-07 08:52:10|41984.3|41964.3|41980.9|41960.9|41984.3|41964.3|41978.4|41958.4|9
1736239940000|2025-01-07 08:52:20|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|4
1736239950000|2025-01-07 08:52:30|41979.7|41959.7|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|0
1736239960000|2025-01-07 08:52:40|41978.4|41958.4|41978.4|41958.4|41980.9|41960.9|41978.4|41958.4|0
1736239980000|2025-01-07 08:53:00|41980.9|41960.9|41985.9|41965.9|41985.9|41965.9|41980.9|41960.9|3
1736239990000|2025-01-07 08:53:10|41988.4|41968.4|41985.9|41965.9|41988.4|41968.4|41985.9|41965.9|3
1736240000000|2025-01-07 08:53:20|41988.4|41968.4|41992.2|41972.2|41992.2|41972.2|41988.4|41968.4|4
1736240010000|2025-01-07 08:53:30|41993.4|41973.4|41995.9|41975.9|41995.9|41975.9|41993.4|41973.4|1
1736240020000|2025-01-07 08:53:40|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|41997.2|41977.2|1
1736240030000|2025-01-07 08:53:50|41999.7|41979.7|42004.7|41984.7|42004.7|41984.7|41995.9|41975.9|5
1736240040000|2025-01-07 08:54:00|42003.4|41983.4|41999.7|41979.7|42003.4|41983.4|41998.4|41978.4|3
1736240050000|2025-01-07 08:54:10|41998.4|41978.4|41996.1|41976.1|41999.7|41979.7|41996.1|41976.1|0
1736240060000|2025-01-07 08:54:20|41993.4|41973.4|41990.9|41970.9|41993.4|41973.4|41990.9|41970.9|1
1736240080000|2025-01-07 08:54:40|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|41989.7|41969.7|3
1736240100000|2025-01-07 08:55:00|41990.9|41970.9|41985.9|41965.9|41990.9|41970.9|41985.9|41965.9|2
1736240110000|2025-01-07 08:55:10|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|41984.5|41964.5|1
1736240120000|2025-01-07 08:55:20|41985.9|41965.9|41984.5|41964.5|41985.9|41965.9|41984.5|41964.5|4
1736240130000|2025-01-07 08:55:30|41983.2|41963.2|41980.7|41960.7|41983.2|41963.2|41980.7|41960.7|13
1736240160000|2025-01-07 08:56:00|41979.5|41959.5|41973.2|41953.2|41979.5|41959.5|41973.2|41953.2|9
1736240170000|2025-01-07 08:56:10|41971.8|41951.8|41968.2|41948.2|41971.8|41951.8|41968.2|41948.2|13
1736240180000|2025-01-07 08:56:20|41966.8|41946.8|41961.8|41941.8|41966.8|41946.8|41960.5|41940.5|83
1736240190000|2025-01-07 08:56:30|41960.5|41940.5|41960.5|41940.5|41961.8|41941.8|41960.5|41940.5|0
1736240200000|2025-01-07 08:56:40|41961.8|41941.8|41950.5|41930.5|41961.8|41941.8|41950.5|41930.5|26
1736240210000|2025-01-07 08:56:50|41949.1|41929.1|41941.6|41921.6|41949.1|41929.1|41940.5|41920.5|11
1736240220000|2025-01-07 08:57:00|41940.5|41920.5|41936.6|41916.6|41941.6|41921.6|41936.6|41916.6|22
1736240230000|2025-01-07 08:57:10|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|41935.5|41915.5|5
1736240240000|2025-01-07 08:57:20|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|41931.6|41911.6|8
1736240250000|2025-01-07 08:57:30|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|41927.8|41907.8|9
1736240260000|2025-01-07 08:57:40|41923.9|41903.9|41921.4|41901.4|41923.9|41903.9|41921.4|41901.4|21
1736240270000|2025-01-07 08:57:50|41922.8|41902.8|41927.8|41907.8|41927.8|41907.8|41922.8|41902.8|4
1736240280000|2025-01-07 08:58:00|41929.1|41909.1|41935.3|41915.3|41937.8|41917.8|41929.1|41909.1|6
1736240290000|2025-01-07 08:58:10|||||||||2
1736240300000|2025-01-07 08:58:20|41936.6|41916.6|41942.8|41922.8|41942.8|41922.8|41936.6|41916.6|1
1736240310000|2025-01-07 08:58:30|41945.3|41925.3|41942.8|41922.8|41946.4|41926.4|41942.8|41922.8|4
1736240320000|2025-01-07 08:58:40|41941.4|41921.4|41937.8|41917.8|41941.4|41921.4|41937.8|41917.8|4
1736240330000|2025-01-07 08:58:50|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|41935.3|41915.3|0
1736240340000|2025-01-07 08:59:00|41933.9|41913.9|41925.1|41905.1|41933.9|41913.9|41925.1|41905.1|14
1736240350000|2025-01-07 08:59:10|41923.9|41903.9|41925.3|41905.3|41928|41908|41922.8|41902.8|13
1736240370000|2025-01-07 08:59:30|41927.8|41907.8|41922.8|41902.8|41927.8|41907.8|41922.8|41902.8|3
1736240380000|2025-01-07 08:59:40|41921.6|41901.6|41920.3|41900.3|41921.6|41901.6|41920.3|41900.3|12
1736240390000|2025-01-07 08:59:50|41918.9|41898.9|41921.4|41901.4|41922.8|41902.8|41918.9|41898.9|7
1736240400000|2025-01-07 09:00:00|41922.8|41902.8|41935.3|41915.3|41935.3|41915.3|41921.4|41901.4|11
1736240410000|2025-01-07 09:00:10|41937.8|41917.8|41943.9|41923.9|41947.8|41927.8|41937.8|41917.8|11
1736240420000|2025-01-07 09:00:20|41941.4|41921.4|41937.8|41917.8|41941.4|41921.4|41935.3|41915.3|3
1736240430000|2025-01-07 09:00:30|41935.3|41915.3|41942.8|41922.8|41942.8|41922.8|41935.3|41915.3|11
1736240440000|2025-01-07 09:00:40|41947.8|41927.8|41955.3|41935.3|41955.3|41935.3|41947.8|41927.8|8
1736240450000|2025-01-07 09:00:50|41960.3|41940.3|41972.8|41952.8|41972.8|41952.8|41960.3|41940.3|1
1736240460000|2025-01-07 09:01:00|41970.3|41950.3|41970.3|41950.3|41970.3|41950.3|41967.8|41947.8|10
1736240470000|2025-01-07 09:01:10|41967.8|41947.8|41980.3|41960.3|41980.3|41960.3|41967.8|41947.8|21
1736240480000|2025-01-07 09:01:20|41977.8|41957.8|41971.4|41951.4|41985.3|41965.3|41971.4|41951.4|16
1736240490000|2025-01-07 09:01:30|41968.9|41948.9|41960.3|41940.3|41968.9|41948.9|41960.3|41940.3|2
1736240500000|2025-01-07 09:01:40|41957.8|41937.8|41952.8|41932.8|41957.8|41937.8|41950.3|41930.3|15
1736240510000|2025-01-07 09:01:50|41955.3|41935.3|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|1
1736240520000|2025-01-07 09:02:00|41952.6|41932.6|41955.3|41935.3|41955.3|41935.3|41950.3|41930.3|5
1736240530000|2025-01-07 09:02:10|41960.3|41940.3|41975.3|41955.3|41975.3|41955.3|41960.3|41940.3|0
1736240540000|2025-01-07 09:02:20|41976.6|41956.6|41970.3|41950.3|41977.8|41957.8|41970.3|41950.3|1
1736240550000|2025-01-07 09:02:30|41967.8|41947.8|41966.4|41946.4|41967.8|41947.8|41965.3|41945.3|16
1736240560000|2025-01-07 09:02:40|41961.6|41941.6|41961.6|41941.6|41961.6|41941.6|41959.1|41939.1|6
1736240580000|2025-01-07 09:03:00|41960.3|41940.3|41964.1|41944.1|41964.1|41944.1|41960.3|41940.3|5
1736240590000|2025-01-07 09:03:10|41965.3|41945.3|41962.8|41942.8|41965.3|41945.3|41957.8|41937.8|59
1736240600000|2025-01-07 09:03:20|41965.3|41945.3|41963.9|41943.9|41965.3|41945.3|41963.9|41943.9|6
1736240610000|2025-01-07 09:03:30|41962.8|41942.8|41965.3|41945.3|41967.8|41947.8|41962.8|41942.8|6
1736240620000|2025-01-07 09:03:40|41963.9|41943.9|41962.8|41942.8|41965.3|41945.3|41962.8|41942.8|0
1736240640000|2025-01-07 09:04:00|41965.3|41945.3|41962.8|41942.8|41967.8|41947.8|41960.3|41940.3|11
1736240650000|2025-01-07 09:04:10|41965.3|41945.3|41965.3|41945.3|41970.3|41950.3|41965.3|41945.3|5
1736240660000|2025-01-07 09:04:20|41967.8|41947.8|41961.4|41941.4|41967.8|41947.8|41961.4|41941.4|7
1736240670000|2025-01-07 09:04:30|41960.3|41940.3|41965.3|41945.3|41965.3|41945.3|41960.3|41940.3|4
1736240680000|2025-01-07 09:04:40|41962.8|41942.8|41960.3|41940.3|41965.3|41945.3|41960.3|41940.3|6
1736240690000|2025-01-07 09:04:50|41962.8|41942.8|41965.3|41945.3|41966.6|41946.6|41960.3|41940.3|5
1736240700000|2025-01-07 09:05:00|41967.8|41947.8|41972.8|41952.8|41972.8|41952.8|41967.8|41947.8|5
1736240710000|2025-01-07 09:05:10|41971.4|41951.4|41980.3|41960.3|41980.3|41960.3|41970.3|41950.3|12
1736240720000|2025-01-07 09:05:20|41982.8|41962.8|41985.3|41965.3|41985.3|41965.3|41982.8|41962.8|3
1736240730000|2025-01-07 09:05:30|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41986.6|41966.6|0
1736240740000|2025-01-07 09:05:40|41989.1|41969.1|41992.8|41972.8|41992.8|41972.8|41987.8|41967.8|2
1736240750000|2025-01-07 09:05:50|41990.3|41970.3|41992.8|41972.8|41992.8|41972.8|41988.9|41968.9|1
1736240760000|2025-01-07 09:06:00|41990.3|41970.3|42005.5|41985.5|42005.5|41985.5|41990.3|41970.3|22
1736240770000|2025-01-07 09:06:10|42007.8|41987.8|42016.4|41996.4|42016.4|41996.4|42007.8|41987.8|17
1736240780000|2025-01-07 09:06:20|42015.1|41995.1|42012.8|41992.8|42015.1|41995.1|42007.8|41987.8|12
1736240790000|2025-01-07 09:06:30|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42010.3|41990.3|0
1736240800000|2025-01-07 09:06:40|42010.3|41990.3|42007.8|41987.8|42010.3|41990.3|42007.8|41987.8|4
1736240810000|2025-01-07 09:06:50|42006.6|41986.6|42005.3|41985.3|42006.6|41986.6|42004.1|41984.1|7
1736240820000|2025-01-07 09:07:00|42002.8|41982.8|41985.3|41965.3|42002.8|41982.8|41985.3|41965.3|3
1736240830000|2025-01-07 09:07:10|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41982.8|41962.8|8
1736240840000|2025-01-07 09:07:20|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736240850000|2025-01-07 09:07:30|41986.4|41966.4|41982.8|41962.8|41987.8|41967.8|41982.8|41962.8|1
1736240860000|2025-01-07 09:07:40|||||||||3
1736240870000|2025-01-07 09:07:50|41985.3|41965.3|41992.8|41972.8|41992.8|41972.8|41985.3|41965.3|7
1736240880000|2025-01-07 09:08:00|41994.1|41974.1|42005.3|41985.3|42005.3|41985.3|41992.8|41972.8|1
1736240890000|2025-01-07 09:08:10|42006.6|41986.6|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|0
1736240900000|2025-01-07 09:08:20|42010.3|41990.3|42007.8|41987.8|42012.8|41992.8|42007.8|41987.8|8
1736240910000|2025-01-07 09:08:30|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|42005.3|41985.3|0
1736240920000|2025-01-07 09:08:40|42006.4|41986.4|42007.8|41987.8|42007.8|41987.8|42006.4|41986.4|1
1736240930000|2025-01-07 09:08:50|42002.8|41982.8|41996.4|41976.4|42002.8|41982.8|41996.4|41976.4|6
1736240940000|2025-01-07 09:09:00|41998.9|41978.9|41997.8|41977.8|41998.9|41978.9|41996.4|41976.4|1
1736240950000|2025-01-07 09:09:10|42000.3|41980.3|42002.8|41982.8|42002.8|41982.8|42000.3|41980.3|0
1736240960000|2025-01-07 09:09:20|42004.1|41984.1|42005.3|41985.3|42007.8|41987.8|42004.1|41984.1|6
1736240980000|2025-01-07 09:09:40|42006.7|41986.7|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|6
1736240990000|2025-01-07 09:09:50|42005.3|41985.3|42007.8|41987.8|42007.8|41987.8|42005.3|41985.3|3
1736241000000|2025-01-07 09:10:00|42006.4|41986.4|42005.3|41985.3|42006.4|41986.4|42005.3|41985.3|1
1736241010000|2025-01-07 09:10:10|42004.2|41984.2|42005.3|41985.3|42005.3|41985.3|42004.2|41984.2|2
1736241020000|2025-01-07 09:10:20|42002.8|41982.8|42005.3|41985.3|42005.3|41985.3|42002.8|41982.8|0
1736241030000|2025-01-07 09:10:30|42004|41984|42002.8|41982.8|42004|41984|42002.8|41982.8|3
1736241040000|2025-01-07 09:10:40|42000.3|41980.3|41999|41979|42000.3|41980.3|41997.6|41977.6|3
1736241050000|2025-01-07 09:10:50|42000.3|41980.3|42005.3|41985.3|42005.3|41985.3|42000.3|41980.3|2
1736241060000|2025-01-07 09:11:00|42004|41984|42005.3|41985.3|42005.3|41985.3|42004|41984|2
1736241070000|2025-01-07 09:11:10|||||||||6
1736241080000|2025-01-07 09:11:20|42006.7|41986.7|42014.2|41994.2|42014.2|41994.2|42006.7|41986.7|29
1736241090000|2025-01-07 09:11:30|42015.3|41995.3|42014|41994|42015.3|41995.3|42014|41994|0
1736241100000|2025-01-07 09:11:40|42012.8|41992.8|42011.5|41991.5|42012.8|41992.8|42011.5|41991.5|4
1736241110000|2025-01-07 09:11:50|42010.3|41990.3|42012.8|41992.8|42012.8|41992.8|42009|41989|3
1736241120000|2025-01-07 09:12:00|42014.2|41994.2|42014.2|41994.2|42015.3|41995.3|42010.3|41990.3|13
1736241130000|2025-01-07 09:12:10|42012.6|41992.6|42009|41989|42012.6|41992.6|42009|41989|1
1736241140000|2025-01-07 09:12:20|42004|41984|42000.3|41980.3|42004|41984|42000.3|41980.3|6
1736241150000|2025-01-07 09:12:30|41999|41979|41997.8|41977.8|41999|41979|41997.8|41977.8|5
1736241160000|2025-01-07 09:12:40|41996.5|41976.5|41987.8|41967.8|41996.5|41976.5|41987.8|41967.8|7
1736241180000|2025-01-07 09:13:00|41985.3|41965.3|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|11
1736241190000|2025-01-07 09:13:10|41986.7|41966.7|41975.3|41955.3|41989|41969|41975.3|41955.3|37
1736241200000|2025-01-07 09:13:20|41977.8|41957.8|41975.3|41955.3|41977.8|41957.8|41975.3|41955.3|0
1736241210000|2025-01-07 09:13:30|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|2
1736241230000|2025-01-07 09:13:50|41974.2|41954.2|41972.8|41952.8|41975.3|41955.3|41972.8|41952.8|4
1736241240000|2025-01-07 09:14:00|41970.3|41950.3|41970.3|41950.3|41972.8|41952.8|41967.8|41947.8|5
1736241250000|2025-01-07 09:14:10|41969.2|41949.2|41972.8|41952.8|41972.8|41952.8|41967.8|41947.8|1
1736241260000|2025-01-07 09:14:20|||||||||1
1736241270000|2025-01-07 09:14:30|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41975.3|41955.3|0
1736241290000|2025-01-07 09:14:50|||||||||1
1736241300000|2025-01-07 09:15:00|41979|41959|41977.8|41957.8|41982.8|41962.8|41977.8|41957.8|8
1736241320000|2025-01-07 09:15:20|41976.5|41956.5|41980.3|41960.3|41980.3|41960.3|41975.3|41955.3|2
1736241330000|2025-01-07 09:15:30|41982.8|41962.8|41990.3|41970.3|41990.3|41970.3|41982.8|41962.8|6
1736241340000|2025-01-07 09:15:40|||||||||2
1736241350000|2025-01-07 09:15:50|41989|41969|41991.7|41971.7|41991.7|41971.7|41989|41969|0
1736241360000|2025-01-07 09:16:00|41992.8|41972.8|41987.8|41967.8|41992.8|41972.8|41987.8|41967.8|5
1736241370000|2025-01-07 09:16:10|41986.7|41966.7|41974|41954|41986.7|41966.7|41974|41954|4
1736241380000|2025-01-07 09:16:20|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|41972.8|41952.8|0
1736241390000|2025-01-07 09:16:30|41971.5|41951.5|41972.8|41952.8|41972.8|41952.8|41970.3|41950.3|11
1736241410000|2025-01-07 09:16:50|41969|41949|41970.3|41950.3|41972.8|41952.8|41969|41949|3
1736241420000|2025-01-07 09:17:00|41972.8|41952.8|41975.3|41955.3|41975.3|41955.3|41967.8|41947.8|4
1736241430000|2025-01-07 09:17:10|41976.7|41956.7|41985.3|41965.3|41985.3|41965.3|41976.7|41956.7|3
1736241440000|2025-01-07 09:17:20|41986.7|41966.7|41990.3|41970.3|41990.3|41970.3|41986.7|41966.7|1
1736241450000|2025-01-07 09:17:30|41991.5|41971.5|41995.3|41975.3|41995.3|41975.3|41991.5|41971.5|0
1736241460000|2025-01-07 09:17:40|41994|41974|41992.8|41972.8|41994|41974|41992.8|41972.8|0
1736241470000|2025-01-07 09:17:50|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|41995.3|41975.3|4
1736241480000|2025-01-07 09:18:00|41997.8|41977.8|41995.3|41975.3|41997.8|41977.8|41995.3|41975.3|2
1736241500000|2025-01-07 09:18:20|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|6
1736241510000|2025-01-07 09:18:30|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|1
1736241520000|2025-01-07 09:18:40|41991.7|41971.7|41990.3|41970.3|41992.8|41972.8|41990.3|41970.3|0
1736241530000|2025-01-07 09:18:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1736241540000|2025-01-07 09:19:00|||||||||5
1736241560000|2025-01-07 09:19:20|41986.5|41966.5|41987.8|41967.8|41987.8|41967.8|41982.8|41962.8|3
1736241570000|2025-01-07 09:19:30|41989|41969|41989|41969|41989|41969|41989|41969|1
1736241580000|2025-01-07 09:19:40|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|2
1736241590000|2025-01-07 09:19:50|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|3
1736241600000|2025-01-07 09:20:00|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|5
1736241610000|2025-01-07 09:20:10|41986.7|41966.7|41985.3|41965.3|41987.8|41967.8|41985.3|41965.3|0
1736241620000|2025-01-07 09:20:20|41984|41964|41972.8|41952.8|41984|41964|41972.8|41952.8|8
1736241630000|2025-01-07 09:20:30|||||||||2
1736241640000|2025-01-07 09:20:40|41977.8|41957.8|41980.3|41960.3|41980.3|41960.3|41977.8|41957.8|4
1736241650000|2025-01-07 09:20:50|41981.5|41961.5|41987.8|41967.8|41987.8|41967.8|41981.5|41961.5|0
1736241660000|2025-01-07 09:21:00|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|3
1736241670000|2025-01-07 09:21:10|41991.5|41971.5|41992.8|41972.8|41992.8|41972.8|41990.3|41970.3|2
1736241680000|2025-01-07 09:21:20|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736241690000|2025-01-07 09:21:30|41992.8|41972.8|41987.8|41967.8|41992.8|41972.8|41987.8|41967.8|5
1736241700000|2025-01-07 09:21:40|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|41992.8|41972.8|4
1736241710000|2025-01-07 09:21:50|41994|41974|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|2
1736241720000|2025-01-07 09:22:00|41990.3|41970.3|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|2
1736241730000|2025-01-07 09:22:10|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|2
1736241740000|2025-01-07 09:22:20|41986.5|41966.5|41982.8|41962.8|41986.5|41966.5|41982.8|41962.8|7
1736241750000|2025-01-07 09:22:30|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|2
1736241760000|2025-01-07 09:22:40|41979.2|41959.2|41982.8|41962.8|41982.8|41962.8|41979.2|41959.2|1
1736241770000|2025-01-07 09:22:50|41981.5|41961.5|41982.8|41962.8|41982.8|41962.8|41980.3|41960.3|0
1736241780000|2025-01-07 09:23:00|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|41984.2|41964.2|0
1736241790000|2025-01-07 09:23:10|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|2
1736241800000|2025-01-07 09:23:20|||||||||7
1736241810000|2025-01-07 09:23:30|41984.2|41964.2|41985.3|41965.3|41985.3|41965.3|41984.2|41964.2|1
1736241830000|2025-01-07 09:23:50|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|41987.8|41967.8|0
1736241840000|2025-01-07 09:24:00|41989.2|41969.2|41985.3|41965.3|41991.7|41971.7|41985.3|41965.3|4
1736241850000|2025-01-07 09:24:10|41986.7|41966.7|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|0
1736241860000|2025-01-07 09:24:20|41987.8|41967.8|41990.3|41970.3|41990.3|41970.3|41987.8|41967.8|0
1736241870000|2025-01-07 09:24:30|41991.5|41971.5|41990.3|41970.3|41991.5|41971.5|41990.3|41970.3|0
1736241880000|2025-01-07 09:24:40|41992.8|41972.8|41992.8|41972.8|41995.3|41975.3|41992.8|41972.8|0
1736241890000|2025-01-07 09:24:50|41990.3|41970.3|41987.8|41967.8|41990.3|41970.3|41987.8|41967.8|3
1736241900000|2025-01-07 09:25:00|41990.3|41970.3|41985.3|41965.3|41990.3|41970.3|41985.3|41965.3|2
1736241910000|2025-01-07 09:25:10|41982.8|41962.8|41981.7|41961.7|41982.8|41962.8|41981.7|41961.7|1
1736241920000|2025-01-07 09:25:20|41981.5|41961.5|41980.3|41960.3|41981.5|41961.5|41977.8|41957.8|3
1736241930000|2025-01-07 09:25:30|41981.7|41961.7|41982.8|41962.8|41982.8|41962.8|41981.7|41961.7|5
1736241940000|2025-01-07 09:25:40|||||||||2
1736241950000|2025-01-07 09:25:50|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|41981.7|41961.7|0
1736241960000|2025-01-07 09:26:00|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|41982.8|41962.8|6
1736241970000|2025-01-07 09:26:10|41985.3|41965.3|41992.8|41972.8|41992.8|41972.8|41985.3|41965.3|11
1736241980000|2025-01-07 09:26:20|||||||||3
1736241990000|2025-01-07 09:26:30|41996.5|41976.5|42000.3|41980.3|42000.3|41980.3|41996.5|41976.5|3
1736242010000|2025-01-07 09:26:50|42001.5|41981.5|42002.8|41982.8|42002.8|41982.8|42001.5|41981.5|2
1736242020000|2025-01-07 09:27:00|42004|41984|42004|41984|42004|41984|42004|41984|1
1736242030000|2025-01-07 09:27:10|42002.8|41982.8|42002.8|41982.8|42004|41984|42002.8|41982.8|1
1736242040000|2025-01-07 09:27:20|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|42005.1|41985.1|8
1736242050000|2025-01-07 09:27:30|42006.5|41986.5|42022.8|42002.8|42022.8|42002.8|42006.5|41986.5|17
1736242060000|2025-01-07 09:27:40|42029|42009|42030.3|42010.3|42032.8|42012.8|42029|42009|4
1736242070000|2025-01-07 09:27:50|||||||||1
1736242080000|2025-01-07 09:28:00|42031.5|42011.5|42039.2|42019.2|42039.2|42019.2|42030.3|42010.3|31
1736242090000|2025-01-07 09:28:10|42037.8|42017.8|42047.8|42027.8|42047.8|42027.8|42037.8|42017.8|24
1736242100000|2025-01-07 09:28:20|42051.5|42031.5|42042.8|42022.8|42051.5|42031.5|42042.8|42022.8|33
1736242110000|2025-01-07 09:28:30|42040.3|42020.3|42040.3|42020.3|42041.7|42021.7|42037.8|42017.8|6
1736242120000|2025-01-07 09:28:40|42039|42019|42035.3|42015.3|42039|42019|42035.3|42015.3|23
1736242140000|2025-01-07 09:29:00|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|42037.8|42017.8|4
1736242150000|2025-01-07 09:29:10|42036.5|42016.5|42035.3|42015.3|42036.5|42016.5|42035.3|42015.3|3
1736242160000|2025-01-07 09:29:20|42034|42014|42032.8|42012.8|42035.3|42015.3|42032.8|42012.8|1
1736242170000|2025-01-07 09:29:30|42035.3|42015.3|42045.3|42025.3|42045.3|42025.3|42035.3|42015.3|9
1736242180000|2025-01-07 09:29:40|42046.7|42026.7|42047.8|42027.8|42047.8|42027.8|42046.7|42026.7|6
1736242190000|2025-01-07 09:29:50|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|1
1736242200000|2025-01-07 09:30:00|42042.8|42022.8|42035.3|42015.3|42042.8|42022.8|42035.3|42015.3|1
1736242210000|2025-01-07 09:30:10|42034|42014|42037.8|42017.8|42037.8|42017.8|42032.8|42012.8|8
1736242220000|2025-01-07 09:30:20|42039.2|42019.2|42037.8|42017.8|42040.3|42020.3|42037.8|42017.8|1
1736242230000|2025-01-07 09:30:30|||||||||3
1736242240000|2025-01-07 09:30:40|42039|42019|42035.3|42015.3|42039|42019|42035.3|42015.3|6
1736242250000|2025-01-07 09:30:50|42039.2|42019.2|42041.5|42021.5|42041.5|42021.5|42039.2|42019.2|20
1736242260000|2025-01-07 09:31:00|42042.8|42022.8|42037.8|42017.8|42047.8|42027.8|42037.8|42017.8|21
1736242270000|2025-01-07 09:31:10|42041.7|42021.7|42052.8|42032.8|42055.3|42035.3|42036.5|42016.5|9
1736242280000|2025-01-07 09:31:20|42054.2|42034.2|42052.8|42032.8|42054.2|42034.2|42051.7|42031.7|3
1736242290000|2025-01-07 09:31:30|42051.7|42031.7|42052.8|42032.8|42052.8|42032.8|42051.7|42031.7|0
1736242300000|2025-01-07 09:31:40|42054|42034|42067.8|42047.8|42067.8|42047.8|42054|42034|2
1736242310000|2025-01-07 09:31:50|42065.3|42045.3|42065.3|42045.3|42066.7|42046.7|42065.3|42045.3|3
1736242320000|2025-01-07 09:32:00|42066.7|42046.7|42067.8|42047.8|42067.8|42047.8|42065.3|42045.3|19
1736242330000|2025-01-07 09:32:10|42061.5|42041.5|42062.8|42042.8|42062.8|42042.8|42061.5|42041.5|5
1736242340000|2025-01-07 09:32:20|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42062.8|42042.8|7
1736242350000|2025-01-07 09:32:30|42066.5|42046.5|42067.8|42047.8|42067.8|42047.8|42066.5|42046.5|2
1736242360000|2025-01-07 09:32:40|42064.2|42044.2|42062.8|42042.8|42064.2|42044.2|42062.8|42042.8|2
1736242370000|2025-01-07 09:32:50|42065.1|42045.1|42067.8|42047.8|42067.8|42047.8|42065.1|42045.1|7
1736242380000|2025-01-07 09:33:00|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|42066.7|42046.7|3
1736242390000|2025-01-07 09:33:10|42065.3|42045.3|42065.3|42045.3|42065.3|42045.3|42062.8|42042.8|4
1736242400000|2025-01-07 09:33:20|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|42067.8|42047.8|1
1736242410000|2025-01-07 09:33:30|42066.5|42046.5|42064.2|42044.2|42066.5|42046.5|42064.2|42044.2|3
1736242420000|2025-01-07 09:33:40|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|1
1736242430000|2025-01-07 09:33:50|42064|42044|42062.9|42042.9|42064|42044|42062.9|42042.9|2
1736242440000|2025-01-07 09:34:00|42061.5|42041.5|42057.9|42037.9|42061.5|42041.5|42057.9|42037.9|2
1736242450000|2025-01-07 09:34:10|42056.7|42036.7|42052.9|42032.9|42056.7|42036.7|42052.9|42032.9|2
1736242460000|2025-01-07 09:34:20|||||||||1
1736242470000|2025-01-07 09:34:30|42051.5|42031.5|42047.9|42027.9|42051.5|42031.5|42047.9|42027.9|5
1736242490000|2025-01-07 09:34:50|42050.6|42030.6|42052.9|42032.9|42052.9|42032.9|42050.6|42030.6|3
1736242500000|2025-01-07 09:35:00|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|42055.4|42035.4|0
1736242510000|2025-01-07 09:35:10|42057.9|42037.9|42055.4|42035.4|42060.4|42040.4|42055.4|42035.4|6
1736242530000|2025-01-07 09:35:30|42056.7|42036.7|42057.9|42037.9|42057.9|42037.9|42056.7|42036.7|3
1736242540000|2025-01-07 09:35:40|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|42056.7|42036.7|7
1736242550000|2025-01-07 09:35:50|42055.4|42035.4|42051.7|42031.7|42055.4|42035.4|42051.7|42031.7|2
1736242560000|2025-01-07 09:36:00|42050.6|42030.6|42049.2|42029.2|42051.7|42031.7|42049.2|42029.2|2
1736242570000|2025-01-07 09:36:10|42047.9|42027.9|42049.2|42029.2|42049.2|42029.2|42045.4|42025.4|16
1736242580000|2025-01-07 09:36:20|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1736242590000|2025-01-07 09:36:30|42052.9|42032.9|42055.4|42035.4|42055.4|42035.4|42052.9|42032.9|0
1736242600000|2025-01-07 09:36:40|42057.9|42037.9|42062.9|42042.9|42062.9|42042.9|42057.9|42037.9|4
1736242620000|2025-01-07 09:37:00|42061.5|42041.5|42060.4|42040.4|42061.5|42041.5|42060.4|42040.4|0
1736242640000|2025-01-07 09:37:20|42062.7|42042.7|42066.7|42046.7|42066.7|42046.7|42062.7|42042.7|3
1736242650000|2025-01-07 09:37:30|||||||||1
1736242660000|2025-01-07 09:37:40|42067.9|42047.9|42075.4|42055.4|42075.4|42055.4|42067.9|42047.9|4
1736242670000|2025-01-07 09:37:50|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|42077.9|42057.9|10
1736242680000|2025-01-07 09:38:00|||||||||4
1736242690000|2025-01-07 09:38:10|42081.7|42061.7|42084.2|42064.2|42084.2|42064.2|42081.7|42061.7|5
1736242700000|2025-01-07 09:38:20|42082.9|42062.9|42081.5|42061.5|42082.9|42062.9|42081.5|42061.5|11
1736242710000|2025-01-07 09:38:30|42082.9|42062.9|42085.4|42065.4|42085.4|42065.4|42082.9|42062.9|6
1736242720000|2025-01-07 09:38:40|42082.9|42062.9|42077.9|42057.9|42082.9|42062.9|42077.9|42057.9|3
1736242730000|2025-01-07 09:38:50|42080.4|42060.4|42082.9|42062.9|42082.9|42062.9|42077.9|42057.9|2
1736242740000|2025-01-07 09:39:00|42084.2|42064.2|42080.4|42060.4|42085.4|42065.4|42080.4|42060.4|2
1736242750000|2025-01-07 09:39:10|42077.9|42057.9|42085.4|42065.4|42085.4|42065.4|42077.9|42057.9|30
1736242770000|2025-01-07 09:39:30|42082.7|42062.7|42080.4|42060.4|42082.7|42062.7|42080.4|42060.4|3
1736242780000|2025-01-07 09:39:40|42081.7|42061.7|42082.9|42062.9|42084.2|42064.2|42079|42059|21
1736242790000|2025-01-07 09:39:50|42085.4|42065.4|42085.4|42065.4|42085.4|42065.4|42084|42064|0
1736242800000|2025-01-07 09:40:00|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|3
1736242810000|2025-01-07 09:40:10|42090.4|42070.4|42087.9|42067.9|42090.4|42070.4|42087.9|42067.9|4
1736242820000|2025-01-07 09:40:20|42086.5|42066.5|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|6
1736242830000|2025-01-07 09:40:30|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|42087.9|42067.9|4
1736242840000|2025-01-07 09:40:40|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|42090.4|42070.4|1
1736242850000|2025-01-07 09:40:50|42089|42069|42087.9|42067.9|42089|42069|42082.9|42062.9|9
1736242860000|2025-01-07 09:41:00|42089|42069|42092.9|42072.9|42092.9|42072.9|42089|42069|26
1736242870000|2025-01-07 09:41:10|42091.7|42071.7|42090.4|42070.4|42091.7|42071.7|42090.4|42070.4|1
1736242880000|2025-01-07 09:41:20|42087.9|42067.9|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|1
1736242890000|2025-01-07 09:41:30|42086.7|42066.7|42085.4|42065.4|42087.9|42067.9|42085.4|42065.4|1
1736242900000|2025-01-07 09:41:40|42087.9|42067.9|42082.9|42062.9|42087.9|42067.9|42080.4|42060.4|2
1736242910000|2025-01-07 09:41:50|42084.2|42064.2|42082.9|42062.9|42084.2|42064.2|42082.9|42062.9|0
1736242920000|2025-01-07 09:42:00|||||||||8
1736242930000|2025-01-07 09:42:10|42080.2|42060.2|42077.9|42057.9|42080.2|42060.2|42077.9|42057.9|8
1736242940000|2025-01-07 09:42:20|42075.4|42055.4|42072.9|42052.9|42075.4|42055.4|42072.9|42052.9|3
1736242950000|2025-01-07 09:42:30|42071.5|42051.5|42067.9|42047.9|42072.9|42052.9|42067.9|42047.9|2
1736242960000|2025-01-07 09:42:40|42065.4|42045.4|42062.9|42042.9|42065.4|42045.4|42062.9|42042.9|3
1736242970000|2025-01-07 09:42:50|42061.5|42041.5|42062.9|42042.9|42062.9|42042.9|42060.4|42040.4|1
1736242980000|2025-01-07 09:43:00|42061.5|42041.5|42060.4|42040.4|42061.5|42041.5|42060.4|42040.4|5
1736242990000|2025-01-07 09:43:10|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1736243000000|2025-01-07 09:43:20|||||||||2
1736243010000|2025-01-07 09:43:30|42060.4|42040.4|42065.6|42045.6|42065.6|42045.6|42060.4|42040.4|3
1736243020000|2025-01-07 09:43:40|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|3
1736243030000|2025-01-07 09:43:50|||||||||17
1736243040000|2025-01-07 09:44:00|42060.4|42040.4|42057.9|42037.9|42062.9|42042.9|42057.9|42037.9|7
1736243050000|2025-01-07 09:44:10|42056.5|42036.5|42055.4|42035.4|42056.5|42036.5|42055.4|42035.4|2
1736243060000|2025-01-07 09:44:20|42052.9|42032.9|42045.4|42025.4|42052.9|42032.9|42045.4|42025.4|7
1736243070000|2025-01-07 09:44:30|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|1
1736243080000|2025-01-07 09:44:40|42044.2|42024.2|42042.9|42022.9|42044.2|42024.2|42042.9|42022.9|1
1736243090000|2025-01-07 09:44:50|42041.5|42021.5|42040.4|42020.4|42041.5|42021.5|42040.4|42020.4|3
1736243100000|2025-01-07 09:45:00|42039|42019|42037.9|42017.9|42039.2|42019.2|42037.9|42017.9|10
1736243110000|2025-01-07 09:45:10|42040.2|42020.2|42037.9|42017.9|42042.9|42022.9|42037.9|42017.9|4
1736243120000|2025-01-07 09:45:20|42040.4|42020.4|42037.9|42017.9|42040.4|42020.4|42037.9|42017.9|6
1736243130000|2025-01-07 09:45:30|42036.5|42016.5|42032.9|42012.9|42036.5|42016.5|42030.4|42010.4|7
1736243140000|2025-01-07 09:45:40|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42035.4|42015.4|0
1736243150000|2025-01-07 09:45:50|42039.2|42019.2|42040.4|42020.4|42040.4|42020.4|42039.2|42019.2|5
1736243160000|2025-01-07 09:46:00|42037.9|42017.9|42031.5|42011.5|42037.9|42017.9|42031.5|42011.5|13
1736243170000|2025-01-07 09:46:10|42027.7|42007.7|42027.7|42007.7|42029|42009|42027.7|42007.7|2
1736243180000|2025-01-07 09:46:20|42025.2|42005.2|42032.9|42012.9|42032.9|42012.9|42025.2|42005.2|2
1736243190000|2025-01-07 09:46:30|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|5
1736243200000|2025-01-07 09:46:40|42037.9|42017.9|42035.4|42015.4|42037.9|42017.9|42035.4|42015.4|1
1736243210000|2025-01-07 09:46:50|42036.7|42016.7|42035.4|42015.4|42036.7|42016.7|42035.4|42015.4|1
1736243220000|2025-01-07 09:47:00|42036.7|42016.7|42026.5|42006.5|42036.7|42016.7|42026.5|42006.5|10
1736243230000|2025-01-07 09:47:10|42027.9|42007.9|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|1
1736243240000|2025-01-07 09:47:20|42031.7|42011.7|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|2
1736243250000|2025-01-07 09:47:30|42031.5|42011.5|42030.4|42010.4|42031.5|42011.5|42030.4|42010.4|11
1736243260000|2025-01-07 09:47:40|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|7
1736243270000|2025-01-07 09:47:50|||||||||5
1736243290000|2025-01-07 09:48:10|42024|42004|42024|42004|42024|42004|42024|42004|2
1736243300000|2025-01-07 09:48:20|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|42022.7|42002.7|2
1736243310000|2025-01-07 09:48:30|42026.5|42006.5|42026.5|42006.5|42027.9|42007.9|42026.5|42006.5|6
1736243320000|2025-01-07 09:48:40|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42026.5|42006.5|0
1736243330000|2025-01-07 09:48:50|42029.2|42009.2|42027.9|42007.9|42030.4|42010.4|42026.5|42006.5|12
1736243340000|2025-01-07 09:49:00|42026.5|42006.5|42024|42004|42026.5|42006.5|42024|42004|3
1736243350000|2025-01-07 09:49:10|42022.7|42002.7|42017.9|41997.9|42022.7|42002.7|42017.9|41997.9|3
1736243360000|2025-01-07 09:49:20|||||||||5
1736243370000|2025-01-07 09:49:30|42020.4|42000.4|42020.4|42000.4|42020.4|42000.4|42017.9|41997.9|2
1736243380000|2025-01-07 09:49:40|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|42021.5|42001.5|3
1736243390000|2025-01-07 09:49:50|42020.4|42000.4|42021.7|42001.7|42022.9|42002.9|42017.9|41997.9|2
1736243400000|2025-01-07 09:50:00|42022.9|42002.9|42027.9|42007.9|42027.9|42007.9|42022.9|42002.9|1
1736243410000|2025-01-07 09:50:10|42026.5|42006.5|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|1
1736243420000|2025-01-07 09:50:20|42029.2|42009.2|42025.4|42005.4|42030.4|42010.4|42025.4|42005.4|1
1736243430000|2025-01-07 09:50:30|42026.7|42006.7|42030.4|42010.4|42030.4|42010.4|42026.7|42006.7|0
1736243440000|2025-01-07 09:50:40|42031.7|42011.7|42037.9|42017.9|42037.9|42017.9|42031.7|42011.7|2
1736243450000|2025-01-07 09:50:50|42036.7|42016.7|42032.9|42012.9|42037.9|42017.9|42032.9|42012.9|3
1736243460000|2025-01-07 09:51:00|42034.2|42014.2|42030.4|42010.4|42035.4|42015.4|42027.9|42007.9|0
1736243470000|2025-01-07 09:51:10|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|42031.7|42011.7|0
1736243480000|2025-01-07 09:51:20|42031.5|42011.5|42032.9|42012.9|42032.9|42012.9|42031.5|42011.5|0
1736243510000|2025-01-07 09:51:50|42035.4|42015.4|42036.7|42016.7|42036.7|42016.7|42035.4|42015.4|0
1736243520000|2025-01-07 09:52:00|42035.4|42015.4|42035.4|42015.4|42036.7|42016.7|42035.4|42015.4|3
1736243530000|2025-01-07 09:52:10|42036.5|42016.5|42040.4|42020.4|42040.4|42020.4|42036.5|42016.5|1
1736243540000|2025-01-07 09:52:20|42037.9|42017.9|42040.4|42020.4|42040.4|42020.4|42037.9|42017.9|1
1736243560000|2025-01-07 09:52:40|||||||||2
1736243580000|2025-01-07 09:53:00|42042.9|42022.9|42060.4|42040.4|42060.4|42040.4|42042.9|42022.9|106
1736243590000|2025-01-07 09:53:10|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42060.4|42040.4|1
1736243600000|2025-01-07 09:53:20|42061.7|42041.7|42065.4|42045.4|42065.4|42045.4|42061.7|42041.7|7
1736243620000|2025-01-07 09:53:40|42064.2|42044.2|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|1
1736243630000|2025-01-07 09:53:50|42062.9|42042.9|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|0
1736243640000|2025-01-07 09:54:00|42064|42044|42059|42039|42064|42044|42057.7|42037.7|6
1736243650000|2025-01-07 09:54:10|42056.3|42036.3|42055.2|42035.2|42056.3|42036.3|42055.2|42035.2|1
1736243660000|2025-01-07 09:54:20|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|42057.7|42037.7|2
1736243670000|2025-01-07 09:54:30|42055.2|42035.2|42049.2|42029.2|42055.2|42035.2|42049.2|42029.2|11
1736243680000|2025-01-07 09:54:40|||||||||1
1736243690000|2025-01-07 09:54:50|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|3
1736243700000|2025-01-07 09:55:00|42045.2|42025.2|42032.9|42012.9|42045.2|42025.2|42032.9|42012.9|2
1736243710000|2025-01-07 09:55:10|42034.2|42014.2|42027.9|42007.9|42035.4|42015.4|42027.9|42007.9|8
1736243720000|2025-01-07 09:55:20|42029|42009|42030.4|42010.4|42030.4|42010.4|42027.7|42007.7|5
1736243730000|2025-01-07 09:55:30|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|0
1736243740000|2025-01-07 09:55:40|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|0
1736243750000|2025-01-07 09:55:50|42034|42014|42035.4|42015.4|42035.4|42015.4|42034|42014|1
1736243760000|2025-01-07 09:56:00|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|42032.9|42012.9|1
1736243770000|2025-01-07 09:56:10|42031.7|42011.7|42032.9|42012.9|42032.9|42012.9|42030.4|42010.4|0
1736243780000|2025-01-07 09:56:20|42031.7|42011.7|42030.4|42010.4|42031.7|42011.7|42022.9|42002.9|11
1736243790000|2025-01-07 09:56:30|42032.9|42012.9|42035.4|42015.4|42035.4|42015.4|42032.9|42012.9|1
1736243800000|2025-01-07 09:56:40|42040.4|42020.4|42045.4|42025.4|42045.4|42025.4|42040.4|42020.4|6
1736243810000|2025-01-07 09:56:50|42042.9|42022.9|42042.9|42022.9|42045.4|42025.4|42042.9|42022.9|0
1736243820000|2025-01-07 09:57:00|42044.2|42024.2|42045.4|42025.4|42045.4|42025.4|42042.9|42022.9|4
1736243830000|2025-01-07 09:57:10|42047.9|42027.9|42045.4|42025.4|42047.9|42027.9|42045.4|42025.4|5
1736243840000|2025-01-07 09:57:20|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|42042.9|42022.9|0
1736243850000|2025-01-07 09:57:30|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|0
1736243860000|2025-01-07 09:57:40|42046.8|42026.8|42047.9|42027.9|42047.9|42027.9|42046.8|42026.8|12
1736243870000|2025-01-07 09:57:50|||||||||2
1736243880000|2025-01-07 09:58:00|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|0
1736243890000|2025-01-07 09:58:10|42047.9|42027.9|42050.4|42030.4|42050.4|42030.4|42047.9|42027.9|0
1736243920000|2025-01-07 09:58:40|42047.9|42027.9|42047.9|42027.9|42050.4|42030.4|42047.9|42027.9|1
1736243930000|2025-01-07 09:58:50|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|42045.4|42025.4|9
1736243940000|2025-01-07 09:59:00|42047.9|42027.9|42050.4|42030.4|42050.4|42030.4|42047.9|42027.9|6
1736243950000|2025-01-07 09:59:10|42049.1|42029.1|42047.9|42027.9|42049.1|42029.1|42047.9|42027.9|0
1736243960000|2025-01-07 09:59:20|42049.3|42029.3|42047.9|42027.9|42050.4|42030.4|42047.9|42027.9|0
1736243970000|2025-01-07 09:59:30|42049.3|42029.3|42047.9|42027.9|42052.9|42032.9|42047.9|42027.9|2
1736243980000|2025-01-07 09:59:40|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|42050.4|42030.4|2
1736243990000|2025-01-07 09:59:50|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|42047.9|42027.9|4
1736244000000|2025-01-07 10:00:00|42046.6|42026.6|42032.9|42012.9|42046.6|42026.6|42032.9|42012.9|6
1736244010000|2025-01-07 10:00:10|42035.4|42015.4|42037.9|42017.9|42037.9|42017.9|42032.9|42012.9|1
1736244020000|2025-01-07 10:00:20|42036.8|42016.8|42027.9|42007.9|42037.9|42017.9|42027.9|42007.9|7
1736244030000|2025-01-07 10:00:30|42025.4|42005.4|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|2
1736244040000|2025-01-07 10:00:40|42030.4|42010.4|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|0
1736244050000|2025-01-07 10:00:50|42029.3|42009.3|42030.4|42010.4|42030.4|42010.4|42027.9|42007.9|17
1736244060000|2025-01-07 10:01:00|42031.8|42011.8|42037.9|42017.9|42040.4|42020.4|42031.8|42011.8|10
1736244080000|2025-01-07 10:01:20|42036.6|42016.6|42030.4|42010.4|42036.6|42016.6|42030.4|42010.4|3
1736244090000|2025-01-07 10:01:30|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|0
1736244100000|2025-01-07 10:01:40|42029.3|42009.3|42022.9|42002.9|42030.4|42010.4|42022.9|42002.9|7
1736244120000|2025-01-07 10:02:00|42027.9|42007.9|42027.9|42007.9|42027.9|42007.9|42025.4|42005.4|3
1736244130000|2025-01-07 10:02:10|42029.3|42009.3|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|3
1736244150000|2025-01-07 10:02:30|42025.4|42005.4|42017.9|41997.9|42025.4|42005.4|42017.9|41997.9|5
1736244160000|2025-01-07 10:02:40|42016.6|41996.6|42015.4|41995.4|42016.6|41996.6|42015.4|41995.4|0
1736244180000|2025-01-07 10:03:00|42012.9|41992.9|42010.4|41990.4|42015.4|41995.4|42010.4|41990.4|15
1736244190000|2025-01-07 10:03:10|42007.9|41987.9|42007.9|41987.9|42007.9|41987.9|42005.4|41985.4|0
1736244200000|2025-01-07 10:03:20|42006.8|41986.8|41997.9|41977.9|42006.8|41986.8|41997.9|41977.9|13
1736244210000|2025-01-07 10:03:30|41996.6|41976.6|41995.4|41975.4|41996.6|41976.6|41995.4|41975.4|1
1736244220000|2025-01-07 10:03:40|41992.9|41972.9|41990.4|41970.4|41992.9|41972.9|41990.4|41970.4|7
1736244230000|2025-01-07 10:03:50|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|1
1736244240000|2025-01-07 10:04:00|41990.4|41970.4|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|0
1736244250000|2025-01-07 10:04:10|41989.1|41969.1|41990.4|41970.4|41990.4|41970.4|41987.9|41967.9|4
1736244270000|2025-01-07 10:04:30|41991.6|41971.6|41992.9|41972.9|41994.3|41974.3|41991.6|41971.6|2
1736244280000|2025-01-07 10:04:40|41994.3|41974.3|41990.4|41970.4|41995.4|41975.4|41987.9|41967.9|1
1736244290000|2025-01-07 10:04:50|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1736244300000|2025-01-07 10:05:00|41987.9|41967.9|41997.9|41977.9|41997.9|41977.9|41987.9|41967.9|6
1736244310000|2025-01-07 10:05:10|41995.4|41975.4|42014.5|41994.5|42014.5|41994.5|41995.4|41975.4|13
1736244320000|2025-01-07 10:05:20|42013.1|41993.1|42014.5|41994.5|42014.5|41994.5|42013.1|41993.1|1
1736244330000|2025-01-07 10:05:30|42013.1|41993.1|42021.8|42001.8|42021.8|42001.8|42013.1|41993.1|3
1736244340000|2025-01-07 10:05:40|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|0
1736244350000|2025-01-07 10:05:50|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|42024.3|42004.3|1
1736244360000|2025-01-07 10:06:00|42022.9|42002.9|42020.2|42000.2|42022.9|42002.9|42019.1|41999.1|6
1736244370000|2025-01-07 10:06:10|42021.6|42001.6|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|5
1736244380000|2025-01-07 10:06:20|42021.6|42001.6|42022.9|42002.9|42022.9|42002.9|42020.4|42000.4|2
1736244390000|2025-01-07 10:06:30|42020.4|42000.4|42020.4|42000.4|42024.1|42004.1|42020.4|42000.4|2
1736244400000|2025-01-07 10:06:40|42019.1|41999.1|42020.4|42000.4|42020.4|42000.4|42019.1|41999.1|3
1736244410000|2025-01-07 10:06:50|||||||||2
1736244420000|2025-01-07 10:07:00|42017.9|41997.9|42024.3|42004.3|42024.3|42004.3|42016.6|41996.6|24
1736244430000|2025-01-07 10:07:10|42023.1|42003.1|42024.3|42004.3|42024.3|42004.3|42021.8|42001.8|1
1736244440000|2025-01-07 10:07:20|42021.8|42001.8|42020.4|42000.4|42021.8|42001.8|42020.4|42000.4|2
1736244450000|2025-01-07 10:07:30|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|42017.9|41997.9|0
1736244460000|2025-01-07 10:07:40|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|42016.6|41996.6|2
1736244470000|2025-01-07 10:07:50|42017.9|41997.9|42014.1|41994.1|42017.9|41997.9|42014.1|41994.1|1
1736244480000|2025-01-07 10:08:00|42015.4|41995.4|42020.4|42000.4|42020.4|42000.4|42015.4|41995.4|13
1736244490000|2025-01-07 10:08:10|42021.6|42001.6|42020.4|42000.4|42022.9|42002.9|42020.4|42000.4|0
1736244500000|2025-01-07 10:08:20|42022.9|42002.9|42022.9|42002.9|42022.9|42002.9|42021.6|42001.6|0
1736244510000|2025-01-07 10:08:30|||||||||3
1736244540000|2025-01-07 10:09:00|42024.3|42004.3|42022.9|42002.9|42025.4|42005.4|42022.9|42002.9|1
1736244550000|2025-01-07 10:09:10|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|42025.4|42005.4|2
1736244560000|2025-01-07 10:09:20|42028.1|42008.1|42025.4|42005.4|42028.1|42008.1|42025.4|42005.4|0
1736244570000|2025-01-07 10:09:30|42027.9|42007.9|42027.9|42007.9|42030.4|42010.4|42027.9|42007.9|1
1736244580000|2025-01-07 10:09:40|42029.3|42009.3|42032.9|42012.9|42032.9|42012.9|42029.3|42009.3|3
1736244590000|2025-01-07 10:09:50|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|42035.4|42015.4|3
1736244600000|2025-01-07 10:10:00|42038.1|42018.1|42040.4|42020.4|42042.9|42022.9|42038.1|42018.1|8
1736244610000|2025-01-07 10:10:10|42041.8|42021.8|42042.9|42022.9|42042.9|42022.9|42041.8|42021.8|2
1736244620000|2025-01-07 10:10:20|42040.4|42020.4|42039.1|42019.1|42040.4|42020.4|42039.1|42019.1|1
1736244630000|2025-01-07 10:10:30|42040.4|42020.4|42044.1|42024.1|42044.1|42024.1|42040.4|42020.4|0
1736244650000|2025-01-07 10:10:50|42050.4|42030.4|42050.4|42030.4|42055.4|42035.4|42050.4|42030.4|2
1736244660000|2025-01-07 10:11:00|42052.9|42032.9|42052.9|42032.9|42055.4|42035.4|42052.9|42032.9|0
1736244670000|2025-01-07 10:11:10|42055.4|42035.4|42052.9|42032.9|42055.4|42035.4|42050.4|42030.4|0
1736244690000|2025-01-07 10:11:30|42055.4|42035.4|42062.9|42042.9|42062.9|42042.9|42055.4|42035.4|2
1736244700000|2025-01-07 10:11:40|42060.4|42040.4|42065.4|42045.4|42065.4|42045.4|42057.9|42037.9|3
1736244710000|2025-01-07 10:11:50|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|42060.4|42040.4|0
1736244720000|2025-01-07 10:12:00|42062.9|42042.9|42060.4|42040.4|42062.9|42042.9|42057.9|42037.9|2
1736244730000|2025-01-07 10:12:10|42062.9|42042.9|42065.4|42045.4|42065.4|42045.4|42062.9|42042.9|4
1736244740000|2025-01-07 10:12:20|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|42062.9|42042.9|0
1736244750000|2025-01-07 10:12:30|42065.4|42045.4|42065.4|42045.4|42070.4|42050.4|42065.4|42045.4|23
1736244760000|2025-01-07 10:12:40|42066.8|42046.8|42068.1|42048.1|42071.8|42051.8|42066.8|42046.8|20
1736244770000|2025-01-07 10:12:50|42069.5|42049.5|42073.1|42053.1|42073.1|42053.1|42069.5|42049.5|0
1736244780000|2025-01-07 10:13:00|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|42075.6|42055.6|6
1736244790000|2025-01-07 10:13:10|42073.1|42053.1|42075.6|42055.6|42075.6|42055.6|42073.1|42053.1|0
1736244800000|2025-01-07 10:13:20|42077|42057|42075.6|42055.6|42078.1|42058.1|42075.6|42055.6|1
1736244810000|2025-01-07 10:13:30|42073.1|42053.1|42070.6|42050.6|42073.1|42053.1|42070.6|42050.6|9
1736244820000|2025-01-07 10:13:40|42072|42052|42058.1|42038.1|42074.3|42054.3|42058.1|42038.1|9
1736244830000|2025-01-07 10:13:50|42063.1|42043.1|42065.4|42045.4|42065.4|42045.4|42062|42042|7
1736244840000|2025-01-07 10:14:00|42064.1|42044.1|42064.5|42044.5|42067.9|42047.9|42057.9|42037.9|32
1736244850000|2025-01-07 10:14:10|42067|42047|42069.7|42049.7|42069.7|42049.7|42065.8|42045.8|1
1736244860000|2025-01-07 10:14:20|42068.5|42048.5|42065.8|42045.8|42068.5|42048.5|42065.8|42045.8|1
1736244870000|2025-01-07 10:14:30|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|42068.3|42048.3|2
1736244880000|2025-01-07 10:14:40|42067|42047|42065.8|42045.8|42068.3|42048.3|42063.3|42043.3|8
1736244890000|2025-01-07 10:14:50|42067|42047|42068.3|42048.3|42068.3|42048.3|42065.8|42045.8|1
1736244900000|2025-01-07 10:15:00|||||||||8
1736244910000|2025-01-07 10:15:10|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|18
1736244920000|2025-01-07 10:15:20|42071|42051|42069.7|42049.7|42072.2|42052.2|42069.7|42049.7|0
1736244930000|2025-01-07 10:15:30|42071|42051|42069.7|42049.7|42071|42051|42069.7|42049.7|0
1736244940000|2025-01-07 10:15:40|42072.2|42052.2|42072.2|42052.2|42072.2|42052.2|42069.7|42049.7|0
1736244960000|2025-01-07 10:16:00|42073.5|42053.5|42085.8|42065.8|42088.3|42068.3|42073.5|42053.5|16
1736244970000|2025-01-07 10:16:10|42088.3|42068.3|42085.8|42065.8|42088.3|42068.3|42083.3|42063.3|1
1736244990000|2025-01-07 10:16:30|42084.5|42064.5|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|0
1736245000000|2025-01-07 10:16:40|42082.2|42062.2|42080.8|42060.8|42082.2|42062.2|42080.8|42060.8|0
1736245010000|2025-01-07 10:16:50|42079.5|42059.5|42075.8|42055.8|42079.5|42059.5|42075.8|42055.8|6
1736245020000|2025-01-07 10:17:00|42073.3|42053.3|42067|42047|42073.3|42053.3|42065.8|42045.8|10
1736245030000|2025-01-07 10:17:10|42068.3|42048.3|42063.3|42043.3|42068.3|42048.3|42063.3|42043.3|1
1736245040000|2025-01-07 10:17:20|42064.7|42044.7|42065.8|42045.8|42068.3|42048.3|42064.7|42044.7|3
1736245050000|2025-01-07 10:17:30|42068.3|42048.3|42073.3|42053.3|42073.3|42053.3|42068.3|42048.3|3
1736245060000|2025-01-07 10:17:40|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|42070.8|42050.8|4
1736245070000|2025-01-07 10:17:50|42073.3|42053.3|42070.8|42050.8|42073.3|42053.3|42070.8|42050.8|0
1736245080000|2025-01-07 10:18:00|42073.3|42053.3|42070.8|42050.8|42075.8|42055.8|42070.8|42050.8|1
1736245090000|2025-01-07 10:18:10|42073.3|42053.3|42075.8|42055.8|42075.8|42055.8|42073.3|42053.3|2
1736245100000|2025-01-07 10:18:20|||||||||6
1736245110000|2025-01-07 10:18:30|42077.2|42057.2|42078.3|42058.3|42078.3|42058.3|42077.2|42057.2|1
1736245120000|2025-01-07 10:18:40|42079.5|42059.5|42080.8|42060.8|42080.8|42060.8|42079.5|42059.5|3
1736245130000|2025-01-07 10:18:50|42082.2|42062.2|42087.2|42067.2|42087.2|42067.2|42082.2|42062.2|3
1736245140000|2025-01-07 10:19:00|||||||||1
1736245150000|2025-01-07 10:19:10|||||||||1
1736245160000|2025-01-07 10:19:20|||||||||1
1736245180000|2025-01-07 10:19:40|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|0
1736245190000|2025-01-07 10:19:50|42085.8|42065.8|42085.8|42065.8|42088.3|42068.3|42085.8|42065.8|3
1736245200000|2025-01-07 10:20:00|42087.2|42067.2|42085.8|42065.8|42087.2|42067.2|42085.8|42065.8|0
1736245210000|2025-01-07 10:20:10|||||||||1
1736245220000|2025-01-07 10:20:20|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|42088.3|42068.3|2
1736245230000|2025-01-07 10:20:30|42090.8|42070.8|42088.3|42068.3|42090.8|42070.8|42088.3|42068.3|3
1736245240000|2025-01-07 10:20:40|42085.8|42065.8|42082|42062|42085.8|42065.8|42082|42062|2
1736245250000|2025-01-07 10:20:50|42083.3|42063.3|42083.3|42063.3|42083.3|42063.3|42080.8|42060.8|0
1736245260000|2025-01-07 10:21:00|42085.8|42065.8|42083.3|42063.3|42085.8|42065.8|42083.3|42063.3|1
1736245270000|2025-01-07 10:21:10|||||||||1
1736245290000|2025-01-07 10:21:30|42082|42062|42073.3|42053.3|42082|42062|42073.3|42053.3|5
1736245300000|2025-01-07 10:21:40|42070.8|42050.8|42068.3|42048.3|42073.3|42053.3|42068.3|42048.3|2
1736245310000|2025-01-07 10:21:50|42069.5|42049.5|42068.3|42048.3|42069.5|42049.5|42068.3|42048.3|5
1736245320000|2025-01-07 10:22:00|42064.5|42044.5|42063.3|42043.3|42064.5|42044.5|42060.8|42040.8|5
1736245330000|2025-01-07 10:22:10|42062|42042|42058.3|42038.3|42062|42042|42058.3|42038.3|2
1736245340000|2025-01-07 10:22:20|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|42057.2|42037.2|0
1736245350000|2025-01-07 10:22:30|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|42058.3|42038.3|2
1736245360000|2025-01-07 10:22:40|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|42055.8|42035.8|0
1736245370000|2025-01-07 10:22:50|42053.3|42033.3|42055.8|42035.8|42055.8|42035.8|42053.3|42033.3|0
1736245380000|2025-01-07 10:23:00|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|0
1736245390000|2025-01-07 10:23:10|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1736245400000|2025-01-07 10:23:20|42054.7|42034.7|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|0
1736245410000|2025-01-07 10:23:30|42057|42037|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|2
1736245420000|2025-01-07 10:23:40|42057.2|42037.2|42059.7|42039.7|42059.7|42039.7|42055.9|42035.9|1
1736245430000|2025-01-07 10:23:50|42062.2|42042.2|42059.7|42039.7|42062.2|42042.2|42059.7|42039.7|0
1736245440000|2025-01-07 10:24:00|42058.6|42038.6|42058.4|42038.4|42059.7|42039.7|42057.2|42037.2|0
1736245450000|2025-01-07 10:24:10|42058.6|42038.6|42058.4|42038.4|42060.9|42040.9|42057.2|42037.2|2
1736245460000|2025-01-07 10:24:20|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42055.9|42035.9|1
1736245470000|2025-01-07 10:24:30|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|0
1736245480000|2025-01-07 10:24:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|1
1736245490000|2025-01-07 10:24:50|42052|42032|42052|42032|42052|42032|42052|42032|7
1736245500000|2025-01-07 10:25:00|42050.9|42030.9|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|2
1736245510000|2025-01-07 10:25:10|42047.2|42027.2|42048.4|42028.4|42048.4|42028.4|42045.9|42025.9|0
1736245530000|2025-01-07 10:25:30|42047.2|42027.2|42048.4|42028.4|42048.4|42028.4|42045.9|42025.9|2
1736245540000|2025-01-07 10:25:40|42049.7|42029.7|42048.4|42028.4|42050.9|42030.9|42048.4|42028.4|9
1736245550000|2025-01-07 10:25:50|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|42045.9|42025.9|5
1736245560000|2025-01-07 10:26:00|42044.5|42024.5|42044.5|42024.5|42044.5|42024.5|42042|42022|4
1736245570000|2025-01-07 10:26:10|42045.9|42025.9|42044.5|42024.5|42045.9|42025.9|42040.9|42020.9|2
1736245580000|2025-01-07 10:26:20|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|42043.4|42023.4|0
1736245590000|2025-01-07 10:26:30|||||||||2
1736245600000|2025-01-07 10:26:40|42044.7|42024.7|42047.2|42027.2|42047.2|42027.2|42044.7|42024.7|6
1736245610000|2025-01-07 10:26:50|42048.6|42028.6|42052.2|42032.2|42052.2|42032.2|42048.6|42028.6|1
1736245620000|2025-01-07 10:27:00|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|0
1736245630000|2025-01-07 10:27:10|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|42055.9|42035.9|3
1736245640000|2025-01-07 10:27:20|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|1
1736245650000|2025-01-07 10:27:30|42059.7|42039.7|42058.4|42038.4|42059.7|42039.7|42058.4|42038.4|0
1736245660000|2025-01-07 10:27:40|42057|42037|42057|42037|42057|42037|42057|42037|5
1736245670000|2025-01-07 10:27:50|42060.9|42040.9|42060.9|42040.9|42060.9|42040.9|42058.4|42038.4|1
1736245700000|2025-01-07 10:28:20|42059.5|42039.5|42063.4|42043.4|42063.4|42043.4|42059.5|42039.5|1
1736245710000|2025-01-07 10:28:30|42064.5|42044.5|42065.9|42045.9|42065.9|42045.9|42064.5|42044.5|1
1736245720000|2025-01-07 10:28:40|42064.5|42044.5|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|0
1736245730000|2025-01-07 10:28:50|42065.9|42045.9|42063.4|42043.4|42065.9|42045.9|42063.4|42043.4|1
1736245740000|2025-01-07 10:29:00|42065.9|42045.9|42058.4|42038.4|42065.9|42045.9|42058.4|42038.4|18
1736245750000|2025-01-07 10:29:10|42057|42037|42055.9|42035.9|42057|42037|42055.9|42035.9|1
1736245770000|2025-01-07 10:29:30|42054.7|42034.7|42050.7|42030.7|42054.7|42034.7|42050.7|42030.7|1
1736245780000|2025-01-07 10:29:40|42053.4|42033.4|42053.4|42033.4|42053.4|42033.4|42050.9|42030.9|2
1736245790000|2025-01-07 10:29:50|||||||||1
1736245800000|2025-01-07 10:30:00|42055.9|42035.9|42053.4|42033.4|42055.9|42035.9|42053.4|42033.4|5
1736245820000|2025-01-07 10:30:20|||||||||1
1736245830000|2025-01-07 10:30:30|42055.9|42035.9|42053.4|42033.4|42058.4|42038.4|42053.4|42033.4|4
1736245840000|2025-01-07 10:30:40|42055.9|42035.9|42058.4|42038.4|42058.4|42038.4|42053.4|42033.4|0
1736245850000|2025-01-07 10:30:50|||||||||1
1736245860000|2025-01-07 10:31:00|||||||||3
1736245870000|2025-01-07 10:31:10|42060.9|42040.9|42058.4|42038.4|42060.9|42040.9|42058.4|42038.4|2
1736245880000|2025-01-07 10:31:20|||||||||2
1736245890000|2025-01-07 10:31:30|42055.9|42035.9|42055.9|42035.9|42058.4|42038.4|42055.9|42035.9|6
1736245900000|2025-01-07 10:31:40|42054.5|42034.5|42058.4|42038.4|42058.4|42038.4|42054.5|42034.5|0
1736245910000|2025-01-07 10:31:50|42063.4|42043.4|42065.9|42045.9|42065.9|42045.9|42063.4|42043.4|3
1736245920000|2025-01-07 10:32:00|42068.4|42048.4|42070.9|42050.9|42073.4|42053.4|42068.4|42048.4|12
1736245930000|2025-01-07 10:32:10|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|42068.4|42048.4|0
1736245960000|2025-01-07 10:32:40|42070.9|42050.9|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|1
1736245970000|2025-01-07 10:32:50|42076.1|42056.1|42087.2|42067.2|42087.2|42067.2|42076.1|42056.1|13
1736245980000|2025-01-07 10:33:00|42084.7|42064.7|42078.4|42058.4|42084.7|42064.7|42078.4|42058.4|4
1736245990000|2025-01-07 10:33:10|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|2
1736246010000|2025-01-07 10:33:30|42078.4|42058.4|42075.9|42055.9|42078.4|42058.4|42075.9|42055.9|0
1736246030000|2025-01-07 10:33:50|42077|42057|42073.4|42053.4|42078.4|42058.4|42073.4|42053.4|2
1736246040000|2025-01-07 10:34:00|||||||||1
1736246050000|2025-01-07 10:34:10|42075.9|42055.9|42078.4|42058.4|42078.4|42058.4|42075.9|42055.9|5
1736246060000|2025-01-07 10:34:20|42073.4|42053.4|42073.4|42053.4|42075.9|42055.9|42073.4|42053.4|1
1736246070000|2025-01-07 10:34:30|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|42070.9|42050.9|2
1736246080000|2025-01-07 10:34:40|42073.4|42053.4|42070.9|42050.9|42073.4|42053.4|42070.9|42050.9|4
1736246090000|2025-01-07 10:34:50|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|42073.4|42053.4|3
1736246100000|2025-01-07 10:35:00|42072|42052|42070.9|42050.9|42072|42052|42070.9|42050.9|0
1736246110000|2025-01-07 10:35:10|42072.2|42052.2|42073.4|42053.4|42073.4|42053.4|42070.9|42050.9|2
1736246120000|2025-01-07 10:35:20|42075.9|42055.9|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|0
1736246130000|2025-01-07 10:35:30|42073.4|42053.4|42075.9|42055.9|42075.9|42055.9|42073.4|42053.4|0
1736246140000|2025-01-07 10:35:40|42073.4|42053.4|42073.4|42053.4|42075.9|42055.9|42073.4|42053.4|0
1736246150000|2025-01-07 10:35:50|42074.7|42054.7|42073.4|42053.4|42074.7|42054.7|42073.4|42053.4|1
1736246160000|2025-01-07 10:36:00|42074.7|42054.7|42075.9|42055.9|42075.9|42055.9|42074.7|42054.7|2
1736246190000|2025-01-07 10:36:30|42077.2|42057.2|42078.4|42058.4|42078.4|42058.4|42077.2|42057.2|2
1736246210000|2025-01-07 10:36:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|0
1736246220000|2025-01-07 10:37:00|42079.5|42059.5|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|5
1736246230000|2025-01-07 10:37:10|42080.9|42060.9|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|3
1736246240000|2025-01-07 10:37:20|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|0
1736246250000|2025-01-07 10:37:30|42083.4|42063.4|42078.4|42058.4|42083.4|42063.4|42078.4|42058.4|2
1736246260000|2025-01-07 10:37:40|42080.9|42060.9|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|0
1736246270000|2025-01-07 10:37:50|42080.9|42060.9|42083.4|42063.4|42083.4|42063.4|42079.5|42059.5|0
1736246280000|2025-01-07 10:38:00|42082|42062|42083.4|42063.4|42083.4|42063.4|42080.9|42060.9|4
1736246290000|2025-01-07 10:38:10|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|42084.7|42064.7|2
1736246300000|2025-01-07 10:38:20|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|1
1736246310000|2025-01-07 10:38:30|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|42083.4|42063.4|0
1736246330000|2025-01-07 10:38:50|42084.7|42064.7|42085.9|42065.9|42085.9|42065.9|42084.7|42064.7|1
1736246340000|2025-01-07 10:39:00|42084.5|42064.5|42083.4|42063.4|42084.5|42064.5|42083.4|42063.4|0
1736246350000|2025-01-07 10:39:10|42084.5|42064.5|42083.4|42063.4|42084.5|42064.5|42083.4|42063.4|1
1736246360000|2025-01-07 10:39:20|42085.9|42065.9|42083.4|42063.4|42085.9|42065.9|42083.4|42063.4|0
1736246380000|2025-01-07 10:39:40|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42080.9|42060.9|3
1736246390000|2025-01-07 10:39:50|||||||||1
1736246400000|2025-01-07 10:40:00|42090.9|42070.9|42094.7|42074.7|42095.9|42075.9|42090.9|42070.9|11
1736246410000|2025-01-07 10:40:10|42093.4|42073.4|42094.7|42074.7|42095.9|42075.9|42093.4|42073.4|7
1736246420000|2025-01-07 10:40:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|1
1736246430000|2025-01-07 10:40:30|42094.5|42074.5|42093.4|42073.4|42095.9|42075.9|42090.9|42070.9|7
1736246440000|2025-01-07 10:40:40|42092.2|42072.2|42093.4|42073.4|42093.4|42073.4|42090.9|42070.9|2
1736246450000|2025-01-07 10:40:50|42094.7|42074.7|42095.9|42075.9|42095.9|42075.9|42094.7|42074.7|2
1736246460000|2025-01-07 10:41:00|42098.4|42078.4|42110.9|42090.9|42110.9|42090.9|42098.4|42078.4|32
1736246470000|2025-01-07 10:41:10|42109.7|42089.7|42108.4|42088.4|42109.7|42089.7|42108.4|42088.4|2
1736246490000|2025-01-07 10:41:30|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42104.5|42084.5|9
1736246500000|2025-01-07 10:41:40|||||||||6
1736246510000|2025-01-07 10:41:50|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|4
1736246520000|2025-01-07 10:42:00|42104.5|42084.5|42103.4|42083.4|42104.5|42084.5|42103.4|42083.4|3
1736246550000|2025-01-07 10:42:30|42102.2|42082.2|42100.9|42080.9|42102.2|42082.2|42100.9|42080.9|1
1736246560000|2025-01-07 10:42:40|42102|42082|42103.4|42083.4|42103.4|42083.4|42102|42082|0
1736246570000|2025-01-07 10:42:50|42102|42082|42098.4|42078.4|42102|42082|42098.4|42078.4|7
1736246580000|2025-01-07 10:43:00|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|42094.5|42074.5|2
1736246590000|2025-01-07 10:43:10|42092|42072|42092|42072|42093.4|42073.4|42092|42072|3
1736246600000|2025-01-07 10:43:20|42090.9|42070.9|42090.9|42070.9|42093.4|42073.4|42090.9|42070.9|0
1736246610000|2025-01-07 10:43:30|42092.2|42072.2|42095.9|42075.9|42095.9|42075.9|42092.2|42072.2|6
1736246620000|2025-01-07 10:43:40|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|2
1736246640000|2025-01-07 10:44:00|||||||||2
1736246650000|2025-01-07 10:44:10|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|2
1736246670000|2025-01-07 10:44:30|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1736246690000|2025-01-07 10:44:50|42094.5|42074.5|42095.9|42075.9|42095.9|42075.9|42094.5|42074.5|3
1736246700000|2025-01-07 10:45:00|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|42093.4|42073.4|0
1736246740000|2025-01-07 10:45:40|42092|42072|42090.9|42070.9|42092|42072|42090.9|42070.9|9
1736246750000|2025-01-07 10:45:50|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1736246760000|2025-01-07 10:46:00|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|42085.9|42065.9|0
1736246770000|2025-01-07 10:46:10|42080.7|42060.7|42094.5|42074.5|42094.5|42074.5|42080.7|42060.7|15
1736246780000|2025-01-07 10:46:20|42097|42077|42100.9|42080.9|42100.9|42080.9|42097|42077|15
1736246790000|2025-01-07 10:46:30|42103.4|42083.4|42104.5|42084.5|42105.9|42085.9|42103.4|42083.4|5
1736246800000|2025-01-07 10:46:40|42107|42087|42108.4|42088.4|42108.4|42088.4|42104.5|42084.5|2
1736246820000|2025-01-07 10:47:00|||||||||1
1736246830000|2025-01-07 10:47:10|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|9
1736246840000|2025-01-07 10:47:20|42107.1|42087.1|42104.6|42084.6|42107.1|42087.1|42104.6|42084.6|3
1736246850000|2025-01-07 10:47:30|||||||||1
1736246860000|2025-01-07 10:47:40|42103.2|42083.2|42102.1|42082.1|42103.2|42083.2|42102.1|42082.1|0
1736246870000|2025-01-07 10:47:50|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|42099.6|42079.6|3
1736246880000|2025-01-07 10:48:00|42098.2|42078.2|42098.2|42078.2|42099.6|42079.6|42097.1|42077.1|1
1736246890000|2025-01-07 10:48:10|42099.6|42079.6|42098.4|42078.4|42099.6|42079.6|42097.1|42077.1|1
1736246900000|2025-01-07 10:48:20|42097.1|42077.1|42098.4|42078.4|42099.6|42079.6|42097.1|42077.1|1
1736246910000|2025-01-07 10:48:30|42102.1|42082.1|42098.4|42078.4|42102.1|42082.1|42098.4|42078.4|3
1736246930000|2025-01-07 10:48:50|42097.1|42077.1|42097.1|42077.1|42098.4|42078.4|42097.1|42077.1|0
1736246940000|2025-01-07 10:49:00|42098.4|42078.4|42102.1|42082.1|42102.1|42082.1|42097.1|42077.1|3
1736246960000|2025-01-07 10:49:20|42104.6|42084.6|42102.1|42082.1|42104.6|42084.6|42102.1|42082.1|1
1736246970000|2025-01-07 10:49:30|42104.6|42084.6|42102.1|42082.1|42104.6|42084.6|42102.1|42082.1|2
1736246980000|2025-01-07 10:49:40|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|42104.6|42084.6|0
1736246990000|2025-01-07 10:49:50|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42105.9|42085.9|1
1736247000000|2025-01-07 10:50:00|||||||||1
1736247010000|2025-01-07 10:50:10|||||||||2
1736247020000|2025-01-07 10:50:20|42107.3|42087.3|42099.6|42079.6|42108.4|42088.4|42099.6|42079.6|9
1736247040000|2025-01-07 10:50:40|42102.1|42082.1|42103.4|42083.4|42103.4|42083.4|42102.1|42082.1|2
1736247060000|2025-01-07 10:51:00|42102.1|42082.1|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|3
1736247080000|2025-01-07 10:51:20|42099.6|42079.6|42103.4|42083.4|42103.4|42083.4|42099.6|42079.6|1
1736247090000|2025-01-07 10:51:30|42104.8|42084.8|42112.3|42092.3|42112.3|42092.3|42104.8|42084.8|23
1736247100000|2025-01-07 10:51:40|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|0
1736247110000|2025-01-07 10:51:50|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|0
1736247120000|2025-01-07 10:52:00|42105.7|42085.7|42104.6|42084.6|42105.7|42085.7|42104.6|42084.6|4
1736247130000|2025-01-07 10:52:10|42103.2|42083.2|42102.1|42082.1|42103.2|42083.2|42102.1|42082.1|2
1736247160000|2025-01-07 10:52:40|42103.4|42083.4|42104.6|42084.6|42104.6|42084.6|42103.4|42083.4|0
1736247240000|2025-01-07 10:54:00|42102.3|42082.3|42098.4|42078.4|42102.3|42082.3|42098.4|42078.4|2
1736247250000|2025-01-07 10:54:10|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|7
1736247260000|2025-01-07 10:54:20|42101.1|42081.1|42100.9|42080.9|42101.1|42081.1|42100.9|42080.9|1
1736247270000|2025-01-07 10:54:30|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|0
1736247280000|2025-01-07 10:54:40|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|0
1736247290000|2025-01-07 10:54:50|42103.4|42083.4|42105.9|42085.9|42105.9|42085.9|42103.4|42083.4|8
1736247300000|2025-01-07 10:55:00|42107.3|42087.3|42105.9|42085.9|42107.3|42087.3|42103.4|42083.4|0
1736247320000|2025-01-07 10:55:20|42108.4|42088.4|42105.9|42085.9|42108.4|42088.4|42105.9|42085.9|0
1736247340000|2025-01-07 10:55:40|42104.6|42084.6|42104.6|42084.6|42105.9|42085.9|42104.6|42084.6|0
1736247350000|2025-01-07 10:55:50|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|0
1736247360000|2025-01-07 10:56:00|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|42100.9|42080.9|4
1736247370000|2025-01-07 10:56:10|42099.6|42079.6|42098.4|42078.4|42099.6|42079.6|42098.4|42078.4|6
1736247380000|2025-01-07 10:56:20|42097.1|42077.1|42098.4|42078.4|42098.4|42078.4|42097.1|42077.1|0
1736247400000|2025-01-07 10:56:40|42097.1|42077.1|42098.4|42078.4|42098.4|42078.4|42097.1|42077.1|0
1736247410000|2025-01-07 10:56:50|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42094.6|42074.6|3
1736247420000|2025-01-07 10:57:00|42095.7|42075.7|42097.1|42077.1|42097.1|42077.1|42095.7|42075.7|1
1736247440000|2025-01-07 10:57:20|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|42094.6|42074.6|0
1736247450000|2025-01-07 10:57:30|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42094.6|42074.6|3
1736247460000|2025-01-07 10:57:40|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247490000|2025-01-07 10:58:10|42097.1|42077.1|42094.6|42074.6|42098.4|42078.4|42094.6|42074.6|4
1736247510000|2025-01-07 10:58:30|42089.6|42069.6|42085.9|42065.9|42089.6|42069.6|42085.9|42065.9|23
1736247520000|2025-01-07 10:58:40|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|2
1736247530000|2025-01-07 10:58:50|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|42087.3|42067.3|4
1736247540000|2025-01-07 10:59:00|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|42088.4|42068.4|0
1736247550000|2025-01-07 10:59:10|42089.8|42069.8|42090.9|42070.9|42090.9|42070.9|42089.8|42069.8|5
1736247560000|2025-01-07 10:59:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|2
1736247570000|2025-01-07 10:59:30|42094.8|42074.8|42095.9|42075.9|42095.9|42075.9|42093.4|42073.4|2
1736247580000|2025-01-07 10:59:40|42094.6|42074.6|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|3
1736247590000|2025-01-07 10:59:50|42094.8|42074.8|42095.9|42075.9|42095.9|42075.9|42094.6|42074.6|3
1736247600000|2025-01-07 11:00:00|42094.6|42074.6|42094.8|42074.8|42095.9|42075.9|42093.4|42073.4|1
1736247610000|2025-01-07 11:00:10|42094.6|42074.6|42093.4|42073.4|42095.9|42075.9|42093.4|42073.4|0
1736247630000|2025-01-07 11:00:30|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|5
1736247640000|2025-01-07 11:00:40|42089.6|42069.6|42092.1|42072.1|42092.1|42072.1|42088.2|42068.2|8
1736247650000|2025-01-07 11:00:50|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|42090.9|42070.9|0
1736247660000|2025-01-07 11:01:00|42093.4|42073.4|42093.4|42073.4|42094.8|42074.8|42093.4|42073.4|0
1736247670000|2025-01-07 11:01:10|42092.1|42072.1|42087.3|42067.3|42092.1|42072.1|42076.9|42056.9|28
1736247690000|2025-01-07 11:01:30|42088.6|42068.6|42089.8|42069.8|42093.6|42073.6|42088.6|42068.6|4
1736247700000|2025-01-07 11:01:40|42091.1|42071.1|42089.8|42069.8|42091.1|42071.1|42089.8|42069.8|6
1736247710000|2025-01-07 11:01:50|42091.1|42071.1|42093.6|42073.6|42093.6|42073.6|42091.1|42071.1|0
1736247740000|2025-01-07 11:02:20|42095.9|42075.9|42094.6|42074.6|42095.9|42075.9|42094.6|42074.6|4
1736247750000|2025-01-07 11:02:30|42093.4|42073.4|42097.1|42077.1|42098.4|42078.4|42093.4|42073.4|2
1736247760000|2025-01-07 11:02:40|42098.4|42078.4|42097.1|42077.1|42098.4|42078.4|42097.1|42077.1|0
1736247770000|2025-01-07 11:02:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247780000|2025-01-07 11:03:00|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|42097.1|42077.1|3
1736247790000|2025-01-07 11:03:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|0
1736247810000|2025-01-07 11:03:30|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|42102.1|42082.1|5
1736247820000|2025-01-07 11:03:40|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|1
1736247840000|2025-01-07 11:04:00|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|42108.4|42088.4|1
1736247850000|2025-01-07 11:04:10|42110.9|42090.9|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|0
1736247860000|2025-01-07 11:04:20|42113.4|42093.4|42113.4|42093.4|42114.6|42094.6|42113.4|42093.4|9
1736247870000|2025-01-07 11:04:30|42114.8|42094.8|42113.4|42093.4|42114.8|42094.8|42113.4|42093.4|0
1736247880000|2025-01-07 11:04:40|42115.9|42095.9|42118.4|42098.4|42118.4|42098.4|42115.9|42095.9|33
1736247900000|2025-01-07 11:05:00|||||||||25
1736247910000|2025-01-07 11:05:10|42121.1|42101.1|42122.3|42102.3|42122.3|42102.3|42121.1|42101.1|10
1736247920000|2025-01-07 11:05:20|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|42123.4|42103.4|9
1736247940000|2025-01-07 11:05:40|||||||||10
1736247950000|2025-01-07 11:05:50|42128.4|42108.4|42128.4|42108.4|42128.4|42108.4|42127.1|42107.1|8
1736247960000|2025-01-07 11:06:00|42125.9|42105.9|42128.4|42108.4|42128.4|42108.4|42125.9|42105.9|8
1736247970000|2025-01-07 11:06:10|42129.6|42109.6|42133.4|42113.4|42133.4|42113.4|42129.6|42109.6|21
1736247980000|2025-01-07 11:06:20|42134.6|42114.6|42133.4|42113.4|42134.6|42114.6|42133.4|42113.4|3
1736247990000|2025-01-07 11:06:30|42137.3|42117.3|42132.3|42112.3|42137.3|42117.3|42128.4|42108.4|30
1736248000000|2025-01-07 11:06:40|42130.9|42110.9|42133.4|42113.4|42133.4|42113.4|42130.9|42110.9|1
1736248010000|2025-01-07 11:06:50|42134.8|42114.8|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|2
1736248030000|2025-01-07 11:07:10|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|3
1736248050000|2025-01-07 11:07:30|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|3
1736248060000|2025-01-07 11:07:40|42134.8|42114.8|42135.9|42115.9|42135.9|42115.9|42133.4|42113.4|1
1736248080000|2025-01-07 11:08:00|42133.4|42113.4|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|11
1736248090000|2025-01-07 11:08:10|||||||||2
1736248100000|2025-01-07 11:08:20|42135.9|42115.9|42133.4|42113.4|42135.9|42115.9|42133.4|42113.4|2
1736248120000|2025-01-07 11:08:40|||||||||4
1736248140000|2025-01-07 11:09:00|42137.1|42117.1|42133.4|42113.4|42137.1|42117.1|42133.4|42113.4|7
1736248150000|2025-01-07 11:09:10|42138.4|42118.4|42138.4|42118.4|42140.9|42120.9|42138.4|42118.4|13
1736248160000|2025-01-07 11:09:20|42137.1|42117.1|42138.4|42118.4|42138.4|42118.4|42135.9|42115.9|1
1736248180000|2025-01-07 11:09:40|42135.9|42115.9|42133.4|42113.4|42138.4|42118.4|42133.4|42113.4|2
1736248190000|2025-01-07 11:09:50|||||||||1
1736248200000|2025-01-07 11:10:00|42132.1|42112.1|42133.4|42113.4|42135.9|42115.9|42132.1|42112.1|7
1736248210000|2025-01-07 11:10:10|42132.1|42112.1|42133.4|42113.4|42133.4|42113.4|42132.1|42112.1|4
1736248220000|2025-01-07 11:10:20|42132.1|42112.1|42133.4|42113.4|42133.4|42113.4|42132.1|42112.1|4
1736248230000|2025-01-07 11:10:30|42130.8|42110.8|42115.9|42095.9|42130.8|42110.8|42115.9|42095.9|12
1736248240000|2025-01-07 11:10:40|42118.4|42098.4|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|2
1736248250000|2025-01-07 11:10:50|||||||||3
1736248260000|2025-01-07 11:11:00|42114.6|42094.6|42113.4|42093.4|42114.6|42094.6|42113.4|42093.4|0
1736248270000|2025-01-07 11:11:10|||||||||10
1736248280000|2025-01-07 11:11:20|42112.1|42092.1|42108.4|42088.4|42112.1|42092.1|42108.4|42088.4|2
1736248290000|2025-01-07 11:11:30|||||||||10
1736248310000|2025-01-07 11:11:50|||||||||1
1736248320000|2025-01-07 11:12:00|42107.3|42087.3|42104.6|42084.6|42109.6|42089.6|42104.6|42084.6|7
1736248340000|2025-01-07 11:12:20|42099.6|42079.6|42094.4|42074.4|42099.6|42079.6|42094.4|42074.4|5
1736248360000|2025-01-07 11:12:40|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|42093.1|42073.1|15
1736248380000|2025-01-07 11:13:00|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|42090.6|42070.6|1
1736248390000|2025-01-07 11:13:10|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|42089.4|42069.4|2
1736248400000|2025-01-07 11:13:20|42085.6|42065.6|42084.4|42064.4|42085.6|42065.6|42084.4|42064.4|15
1736248410000|2025-01-07 11:13:30|42081.9|42061.9|42080.8|42060.8|42081.9|42061.9|42080.8|42060.8|7
1736248420000|2025-01-07 11:13:40|42078.1|42058.1|42076.9|42056.9|42078.1|42058.1|42076.9|42056.9|1
1736248440000|2025-01-07 11:14:00|42075.6|42055.6|42076.9|42056.9|42076.9|42056.9|42075.6|42055.6|37
1736248450000|2025-01-07 11:14:10|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|42073.3|42053.3|3
1736248490000|2025-01-07 11:14:50|42071.9|42051.9|42069.4|42049.4|42071.9|42051.9|42069.4|42049.4|7
1736248500000|2025-01-07 11:15:00|42068.1|42048.1|42051.9|42031.9|42068.1|42048.1|42051.9|42031.9|7
1736248510000|2025-01-07 11:15:10|42048.3|42028.3|42051.9|42031.9|42051.9|42031.9|42046.9|42026.9|12
1736248520000|2025-01-07 11:15:20|42048.1|42028.1|42049.4|42029.4|42049.4|42029.4|42046.9|42026.9|10
1736248530000|2025-01-07 11:15:30|42048.1|42028.1|42046.9|42026.9|42048.1|42028.1|42046.9|42026.9|1
1736248540000|2025-01-07 11:15:40|42044.4|42024.4|42039.4|42019.4|42044.4|42024.4|42039.4|42019.4|19
1736248550000|2025-01-07 11:15:50|42041.9|42021.9|42036.9|42016.9|42041.9|42021.9|42036.9|42016.9|2
1736248560000|2025-01-07 11:16:00|42038.1|42018.1|42036.9|42016.9|42039.4|42019.4|42036.9|42016.9|3
1736248570000|2025-01-07 11:16:10|42031.9|42011.9|42021.9|42001.9|42031.9|42011.9|42021.9|42001.9|23
1736248580000|2025-01-07 11:16:20|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|42019.4|41999.4|25
1736248590000|2025-01-07 11:16:30|||||||||3
1736248600000|2025-01-07 11:16:40|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|42009.4|41989.4|6
1736248610000|2025-01-07 11:16:50|42008.1|41988.1|42006.9|41986.9|42008.1|41988.1|42006.9|41986.9|3
1736248620000|2025-01-07 11:17:00|42008.3|41988.3|42004.4|41984.4|42008.3|41988.3|42004.4|41984.4|6
1736248630000|2025-01-07 11:17:10|42003.1|41983.1|42001.9|41981.9|42003.1|41983.1|42001.9|41981.9|4
1736248640000|2025-01-07 11:17:20|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|41999.4|41979.4|5
1736248650000|2025-01-07 11:17:30|41996.9|41976.9|42000.6|41980.6|42000.6|41980.6|41989.4|41969.4|19
1736248660000|2025-01-07 11:17:40|42003.1|41983.1|42006.9|41986.9|42006.9|41986.9|42003.1|41983.1|1
1736248670000|2025-01-07 11:17:50|42005.6|41985.6|42005.6|41985.6|42005.6|41985.6|42001.9|41981.9|31
1736248680000|2025-01-07 11:18:00|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|42006.9|41986.9|5
1736248690000|2025-01-07 11:18:10|42004.6|41984.6|42004.4|41984.4|42006.9|41986.9|42004.4|41984.4|1
1736248700000|2025-01-07 11:18:20|42006.9|41986.9|42000.6|41980.6|42006.9|41986.9|42000.6|41980.6|2
1736248710000|2025-01-07 11:18:30|||||||||2
1736248720000|2025-01-07 11:18:40|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|41998.1|41978.1|16
1736248730000|2025-01-07 11:18:50|41996.9|41976.9|41998.1|41978.1|41998.1|41978.1|41995.6|41975.6|5
1736248740000|2025-01-07 11:19:00|41996.7|41976.7|41995.6|41975.6|41996.7|41976.7|41995.6|41975.6|1
1736248750000|2025-01-07 11:19:10|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|41993.1|41973.1|5
1736248760000|2025-01-07 11:19:20|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|3
1736248770000|2025-01-07 11:19:30|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|41996.9|41976.9|1
1736248780000|2025-01-07 11:19:40|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|41994.4|41974.4|0
1736248790000|2025-01-07 11:19:50|41996.9|41976.9|41995.8|41975.8|41996.9|41976.9|41994.4|41974.4|0
1736248800000|2025-01-07 11:20:00|41996.9|41976.9|41991.9|41971.9|41996.9|41976.9|41991.9|41971.9|1
1736248810000|2025-01-07 11:20:10|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|41986.9|41966.9|4
1736248820000|2025-01-07 11:20:20|||||||||3
1736248830000|2025-01-07 11:20:30|||||||||1
1736248840000|2025-01-07 11:20:40|41989.4|41969.4|41986.9|41966.9|41989.4|41969.4|41986.9|41966.9|11
1736248850000|2025-01-07 11:20:50|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|41984.4|41964.4|2
1736248860000|2025-01-07 11:21:00|41983.1|41963.1|41976.9|41956.9|41983.1|41963.1|41976.9|41956.9|3
1736248870000|2025-01-07 11:21:10|41974.4|41954.4|41971.9|41951.9|41974.4|41954.4|41971.9|41951.9|0
1736248880000|2025-01-07 11:21:20|41969.4|41949.4|41959.4|41939.4|41969.4|41949.4|41959.4|41939.4|5
1736248890000|2025-01-07 11:21:30|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|41956.9|41936.9|2
1736248900000|2025-01-07 11:21:40|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|41959.4|41939.4|7
1736248910000|2025-01-07 11:21:50|41960.8|41940.8|41959.4|41939.4|41961.9|41941.9|41959.4|41939.4|0
1736248920000|2025-01-07 11:22:00|41956.9|41936.9|41956.9|41936.9|41958.3|41938.3|41956.9|41936.9|6
1736248930000|2025-01-07 11:22:10|||||||||1
1736248940000|2025-01-07 11:22:20|41958.3|41938.3|41965.8|41945.8|41965.8|41945.8|41958.3|41938.3|4
1736248960000|2025-01-07 11:22:40|41968.3|41948.3|41965.8|41945.8|41968.3|41948.3|41965.8|41945.8|3
1736248970000|2025-01-07 11:22:50|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|41968.3|41948.3|0
1736248980000|2025-01-07 11:23:00|41965.8|41945.8|41971.9|41951.9|41971.9|41951.9|41965.8|41945.8|7
1736248990000|2025-01-07 11:23:10|41974.4|41954.4|41976.9|41956.9|41976.9|41956.9|41974.4|41954.4|1
1736249010000|2025-01-07 11:23:30|41979.4|41959.4|41983.3|41963.3|41983.3|41963.3|41979.4|41959.4|3
1736249020000|2025-01-07 11:23:40|41985.8|41965.8|41988.3|41968.3|41988.3|41968.3|41985.8|41965.8|5
1736249030000|2025-01-07 11:23:50|41986.9|41966.9|41986.9|41966.9|41988.3|41968.3|41986.9|41966.9|2
1736249040000|2025-01-07 11:24:00|41985.6|41965.6|41976.9|41956.9|41985.6|41965.6|41976.9|41956.9|7
1736249050000|2025-01-07 11:24:10|41975.6|41955.6|41975.6|41955.6|41975.6|41955.6|41974.2|41954.2|3
1736249060000|2025-01-07 11:24:20|41974.2|41954.2|41974.4|41954.4|41974.4|41954.4|41973.1|41953.1|1
1736249080000|2025-01-07 11:24:40|41973.1|41953.1|41973.1|41953.1|41974.4|41954.4|41973.1|41953.1|2
1736249090000|2025-01-07 11:24:50|41974.4|41954.4|41974.4|41954.4|41974.4|41954.4|41973.1|41953.1|0
1736249100000|2025-01-07 11:25:00|41971.9|41951.9|41971.9|41951.9|41974.4|41954.4|41971.9|41951.9|6
1736249110000|2025-01-07 11:25:10|41970.6|41950.6|41970.6|41950.6|41971.9|41951.9|41970.6|41950.6|2
1736249130000|2025-01-07 11:25:30|41971.9|41951.9|41973.1|41953.1|41973.1|41953.1|41971.9|41951.9|5
1736249160000|2025-01-07 11:26:00|41974.4|41954.4|41971.9|41951.9|41975.6|41955.6|41971.9|41951.9|9
1736249170000|2025-01-07 11:26:10|41970.6|41950.6|41966.7|41946.7|41970.6|41950.6|41966.7|41946.7|0
1736249180000|2025-01-07 11:26:20|41965.4|41945.4|41964.2|41944.2|41965.6|41945.6|41964.2|41944.2|0
1736249190000|2025-01-07 11:26:30|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|0
1736249200000|2025-01-07 11:26:40|41964.2|41944.2|41958.1|41938.1|41964.2|41944.2|41958.1|41938.1|10
1736249210000|2025-01-07 11:26:50|41956.7|41936.7|41955.6|41935.6|41956.7|41936.7|41951.7|41931.7|30
1736249220000|2025-01-07 11:27:00|41956.9|41936.9|41952.9|41932.9|41958.1|41938.1|41952.9|41932.9|20
1736249230000|2025-01-07 11:27:10|41949.2|41929.2|41943.1|41923.1|41949.2|41929.2|41941.9|41921.9|43
1736249240000|2025-01-07 11:27:20|||||||||1
1736249250000|2025-01-07 11:27:30|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|1
1736249260000|2025-01-07 11:27:40|41939.2|41919.2|41935.6|41915.6|41939.2|41919.2|41933.1|41913.1|15
1736249270000|2025-01-07 11:27:50|41938.1|41918.1|41933.1|41913.1|41938.1|41918.1|41933.1|41913.1|0
1736249280000|2025-01-07 11:28:00|41935.6|41915.6|41928.1|41908.1|41935.6|41915.6|41928.1|41908.1|17
1736249290000|2025-01-07 11:28:10|41925.6|41905.6|41938.1|41918.1|41938.1|41918.1|41925.6|41905.6|12
1736249300000|2025-01-07 11:28:20|41935.6|41915.6|41933.1|41913.1|41936.9|41916.9|41929.4|41909.4|24
1736249310000|2025-01-07 11:28:30|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|41935.6|41915.6|2
1736249320000|2025-01-07 11:28:40|41936.9|41916.9|41943.1|41923.1|41943.1|41923.1|41936.9|41916.9|22
1736249330000|2025-01-07 11:28:50|41940.6|41920.6|41943.1|41923.1|41943.1|41923.1|41940.6|41920.6|0
1736249340000|2025-01-07 11:29:00|41940.4|41920.4|41940.6|41920.6|41940.6|41920.6|41939.4|41919.4|5
1736249350000|2025-01-07 11:29:10|41941.9|41921.9|41946.7|41926.7|41948.1|41928.1|41941.9|41921.9|4
1736249360000|2025-01-07 11:29:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41945.6|41925.6|1
1736249380000|2025-01-07 11:29:40|41950.6|41930.6|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|2
1736249390000|2025-01-07 11:29:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41948.1|41928.1|1
1736249400000|2025-01-07 11:30:00|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|11
1736249410000|2025-01-07 11:30:10|41945.6|41925.6|41944.2|41924.2|41945.6|41925.6|41944.2|41924.2|0
1736249420000|2025-01-07 11:30:20|41943.1|41923.1|41935.6|41915.6|41943.1|41923.1|41935.6|41915.6|21
1736249430000|2025-01-07 11:30:30|41936.7|41916.7|41933.1|41913.1|41936.7|41916.7|41933.1|41913.1|4
1736249440000|2025-01-07 11:30:40|||||||||1
1736249450000|2025-01-07 11:30:50|41940.6|41920.6|41940.6|41920.6|41940.6|41920.6|41939.4|41919.4|3
1736249460000|2025-01-07 11:31:00|41938.1|41918.1|41943.1|41923.1|41943.1|41923.1|41938.1|41918.1|2
1736249470000|2025-01-07 11:31:10|41945.6|41925.6|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1736249480000|2025-01-07 11:31:20|41940.6|41920.6|41938.1|41918.1|41940.6|41920.6|41938.1|41918.1|2
1736249490000|2025-01-07 11:31:30|41936.8|41916.8|41935.6|41915.6|41936.8|41916.8|41935.6|41915.6|0
1736249500000|2025-01-07 11:31:40|41938.1|41918.1|41945.6|41925.6|41945.6|41925.6|41938.1|41918.1|5
1736249510000|2025-01-07 11:31:50|41946.9|41926.9|41948.1|41928.1|41948.1|41928.1|41946.9|41926.9|0
1736249520000|2025-01-07 11:32:00|41950.6|41930.6|41948.1|41928.1|41950.6|41930.6|41948.1|41928.1|9
1736249530000|2025-01-07 11:32:10|41943.1|41923.1|41945.6|41925.6|41945.6|41925.6|41943.1|41923.1|1
1736249540000|2025-01-07 11:32:20|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|41943.1|41923.1|6
1736249550000|2025-01-07 11:32:30|||||||||1
1736249560000|2025-01-07 11:32:40|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|41941.8|41921.8|1
1736249570000|2025-01-07 11:32:50|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|0
1736249580000|2025-01-07 11:33:00|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|41938.1|41918.1|1
1736249590000|2025-01-07 11:33:10|41936.9|41916.9|41935.6|41915.6|41938.1|41918.1|41935.6|41915.6|0
1736249610000|2025-01-07 11:33:30|41933.1|41913.1|41935.6|41915.6|41935.6|41915.6|41933.1|41913.1|0
1736249620000|2025-01-07 11:33:40|41933.1|41913.1|41933.1|41913.1|41934.3|41914.3|41933.1|41913.1|1
1736249630000|2025-01-07 11:33:50|41934.5|41914.5|41945.6|41925.6|41945.6|41925.6|41934.5|41914.5|29
1736249650000|2025-01-07 11:34:10|41943.1|41923.1|41943.1|41923.1|41945.6|41925.6|41943.1|41923.1|0
1736249660000|2025-01-07 11:34:20|41944.3|41924.3|41948.1|41928.1|41948.1|41928.1|41943.1|41923.1|0
1736249670000|2025-01-07 11:34:30|41945.6|41925.6|41945.6|41925.6|41949.5|41929.5|41945.6|41925.6|4
1736249680000|2025-01-07 11:34:40|41943.1|41923.1|41940.6|41920.6|41943.1|41923.1|41940.6|41920.6|9
1736249690000|2025-01-07 11:34:50|41942|41922|41950.6|41930.6|41950.6|41930.6|41942|41922|1
1736249700000|2025-01-07 11:35:00|41953.1|41933.1|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|5
1736249710000|2025-01-07 11:35:10|41955.6|41935.6|41955.6|41935.6|41955.6|41935.6|41953.1|41933.1|1
1736249720000|2025-01-07 11:35:20|41953.1|41933.1|41950.6|41930.6|41953.1|41933.1|41950.6|41930.6|0
1736249730000|2025-01-07 11:35:30|41951.8|41931.8|41950.6|41930.6|41953.1|41933.1|41948.1|41928.1|2
1736249740000|2025-01-07 11:35:40|41952|41932|41953.1|41933.1|41953.1|41933.1|41952|41932|3
1736249750000|2025-01-07 11:35:50|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|2
1736249760000|2025-01-07 11:36:00|41949.3|41929.3|41953.1|41933.1|41953.1|41933.1|41948.1|41928.1|4
1736249770000|2025-01-07 11:36:10|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|41950.6|41930.6|4
1736249780000|2025-01-07 11:36:20|41951.8|41931.8|41953.1|41933.1|41953.1|41933.1|41951.8|41931.8|4
1736249790000|2025-01-07 11:36:30|41954.5|41934.5|41955.6|41935.6|41955.6|41935.6|41954.5|41934.5|2
1736249800000|2025-01-07 11:36:40|||||||||1
1736249810000|2025-01-07 11:36:50|41957|41937|41958.1|41938.1|41958.1|41938.1|41957|41937|0
1736249820000|2025-01-07 11:37:00|41956.8|41936.8|41953.1|41933.1|41956.8|41936.8|41953.1|41933.1|4
1736249840000|2025-01-07 11:37:20|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|41948.1|41928.1|7
1736249850000|2025-01-07 11:37:30|41950.6|41930.6|41953.1|41933.1|41953.1|41933.1|41950.6|41930.6|6
1736249860000|2025-01-07 11:37:40|41958.1|41938.1|41968.1|41948.1|41968.1|41948.1|41958.1|41938.1|20
1736249870000|2025-01-07 11:37:50|41970.6|41950.6|41973.1|41953.1|41973.1|41953.1|41968.1|41948.1|2
1736249880000|2025-01-07 11:38:00|41974.5|41954.5|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|1
1736249890000|2025-01-07 11:38:10|||||||||1
1736249900000|2025-01-07 11:38:20|41971.8|41951.8|41970.6|41950.6|41971.8|41951.8|41970.6|41950.6|6
1736249910000|2025-01-07 11:38:30|41971.8|41951.8|41975.6|41955.6|41975.6|41955.6|41971.8|41951.8|4
1736249920000|2025-01-07 11:38:40|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|5
1736249960000|2025-01-07 11:39:20|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|3
1736249970000|2025-01-07 11:39:30|||||||||3
1736249980000|2025-01-07 11:39:40|41970.4|41950.4|41965.6|41945.6|41970.6|41950.6|41965.6|41945.6|4
1736249990000|2025-01-07 11:39:50|41963.1|41943.1|41961.8|41941.8|41963.1|41943.1|41961.8|41941.8|3
1736250000000|2025-01-07 11:40:00|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|0
1736250010000|2025-01-07 11:40:10|41961.8|41941.8|41958.1|41938.1|41961.8|41941.8|41958.1|41938.1|3
1736250030000|2025-01-07 11:40:30|41959.5|41939.5|41969.3|41949.3|41970.6|41950.6|41959.5|41939.5|32
1736250040000|2025-01-07 11:40:40|41971.8|41951.8|41973.1|41953.1|41973.1|41953.1|41971.8|41951.8|4
1736250050000|2025-01-07 11:40:50|41971.8|41951.8|41975.6|41955.6|41975.6|41955.6|41971.8|41951.8|1
1736250060000|2025-01-07 11:41:00|41974.3|41954.3|41973.1|41953.1|41975.6|41955.6|41970.6|41950.6|4
1736250070000|2025-01-07 11:41:10|41971.8|41951.8|41968.1|41948.1|41971.8|41951.8|41968.1|41948.1|1
1736250080000|2025-01-07 11:41:20|41969.3|41949.3|41970.6|41950.6|41973.1|41953.1|41969.3|41949.3|5
1736250090000|2025-01-07 11:41:30|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|0
1736250100000|2025-01-07 11:41:40|41971.8|41951.8|41973.1|41953.1|41973.1|41953.1|41971.8|41951.8|1
1736250110000|2025-01-07 11:41:50|||||||||1
1736250120000|2025-01-07 11:42:00|41974.5|41954.5|41973.1|41953.1|41974.5|41954.5|41973.1|41953.1|7
1736250130000|2025-01-07 11:42:10|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|0
1736250150000|2025-01-07 11:42:30|||||||||2
1736250160000|2025-01-07 11:42:40|||||||||1
1736250180000|2025-01-07 11:43:00|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41968.1|41948.1|8
1736250190000|2025-01-07 11:43:10|41968.1|41948.1|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1736250200000|2025-01-07 11:43:20|||||||||2
1736250210000|2025-01-07 11:43:30|41966.8|41946.8|41960.6|41940.6|41966.8|41946.8|41960.6|41940.6|4
1736250220000|2025-01-07 11:43:40|41961.8|41941.8|41960.6|41940.6|41963.1|41943.1|41960.6|41940.6|0
1736250230000|2025-01-07 11:43:50|41958.1|41938.1|41958.1|41938.1|41959.3|41939.3|41958.1|41938.1|0
1736250240000|2025-01-07 11:44:00|||||||||3
1736250290000|2025-01-07 11:44:50|||||||||1
1736250300000|2025-01-07 11:45:00|41955.6|41935.6|41955.6|41935.6|41957|41937|41955.6|41935.6|2
1736250310000|2025-01-07 11:45:10|41958.1|41938.1|41960.6|41940.6|41960.6|41940.6|41958.1|41938.1|1
1736250320000|2025-01-07 11:45:20|41963.1|41943.1|41965.6|41945.6|41965.6|41945.6|41963.1|41943.1|2
1736250330000|2025-01-07 11:45:30|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|6
1736250360000|2025-01-07 11:46:00|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|41965.6|41945.6|1
1736250370000|2025-01-07 11:46:10|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|7
1736250390000|2025-01-07 11:46:30|41972|41952|41977|41957|41977|41957|41972|41952|12
1736250410000|2025-01-07 11:46:50|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|41974.5|41954.5|2
1736250420000|2025-01-07 11:47:00|41975.8|41955.8|41974.5|41954.5|41975.8|41955.8|41974.5|41954.5|1
1736250430000|2025-01-07 11:47:10|41973.1|41953.1|41967|41947|41975.6|41955.6|41967|41947|6
1736250440000|2025-01-07 11:47:20|41962.9|41942.9|41960.6|41940.6|41962.9|41942.9|41960.6|41940.6|4
1736250450000|2025-01-07 11:47:30|41959.5|41939.5|41960.6|41940.6|41960.6|41940.6|41959.5|41939.5|1
1736250470000|2025-01-07 11:47:50|41957.9|41937.9|41960.6|41940.6|41960.6|41940.6|41955.6|41935.6|13
1736250480000|2025-01-07 11:48:00|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|41963.1|41943.1|1
1736250490000|2025-01-07 11:48:10|41964.5|41944.5|41970.6|41950.6|41970.6|41950.6|41964.5|41944.5|0
1736250500000|2025-01-07 11:48:20|41975.6|41955.6|41974.5|41954.5|41975.6|41955.6|41974.3|41954.3|1
1736250510000|2025-01-07 11:48:30|41975.6|41955.6|41978.1|41958.1|41978.1|41958.1|41975.6|41955.6|3
1736250520000|2025-01-07 11:48:40|41983.1|41963.1|41989.5|41969.5|41989.5|41969.5|41983.1|41963.1|8
1736250530000|2025-01-07 11:48:50|41988.1|41968.1|41988.1|41968.1|41990.6|41970.6|41988.1|41968.1|4
1736250540000|2025-01-07 11:49:00|41990.6|41970.6|41993.1|41973.1|41993.1|41973.1|41990.6|41970.6|7
1736250560000|2025-01-07 11:49:20|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|41990.6|41970.6|2
1736250570000|2025-01-07 11:49:30|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|41988.1|41968.1|3
1736250580000|2025-01-07 11:49:40|||||||||4
1736250590000|2025-01-07 11:49:50|||||||||4
1736250600000|2025-01-07 11:50:00|41986.8|41966.8|41981.8|41961.8|41986.8|41966.8|41981.8|41961.8|3
1736250610000|2025-01-07 11:50:10|41980.6|41960.6|41979.3|41959.3|41980.6|41960.6|41979.3|41959.3|1
1736250620000|2025-01-07 11:50:20|41976.8|41956.8|41975.6|41955.6|41976.8|41956.8|41975.6|41955.6|0
1736250630000|2025-01-07 11:50:30|41973.1|41953.1|41970.6|41950.6|41973.1|41953.1|41970.6|41950.6|1
1736250640000|2025-01-07 11:50:40|41969.3|41949.3|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|0
1736250650000|2025-01-07 11:50:50|41966.8|41946.8|41968.1|41948.1|41968.1|41948.1|41965.6|41945.6|1
1736250660000|2025-01-07 11:51:00|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|5
1736250670000|2025-01-07 11:51:10|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|41973.1|41953.1|3
1736250680000|2025-01-07 11:51:20|41971.8|41951.8|41968.1|41948.1|41971.8|41951.8|41968.1|41948.1|3
1736250690000|2025-01-07 11:51:30|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|41970.6|41950.6|3
1736250700000|2025-01-07 11:51:40|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|41968.1|41948.1|0
1736250710000|2025-01-07 11:51:50|41968.1|41948.1|41968.1|41948.1|41970.6|41950.6|41968.1|41948.1|2
1736250720000|2025-01-07 11:52:00|41970.6|41950.6|41969.5|41949.5|41970.6|41950.6|41968.1|41948.1|0
1736250730000|2025-01-07 11:52:10|41970.6|41950.6|41968.1|41948.1|41972|41952|41968.1|41948.1|3
1736250740000|2025-01-07 11:52:20|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|7
1736250780000|2025-01-07 11:53:00|41964.3|41944.3|41963.1|41943.1|41964.3|41944.3|41963.1|41943.1|3
1736250810000|2025-01-07 11:53:30|||||||||3
1736250820000|2025-01-07 11:53:40|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|41966.8|41946.8|5
1736250830000|2025-01-07 11:53:50|41965.6|41945.6|41963.1|41943.1|41965.6|41945.6|41963.1|41943.1|2
1736250850000|2025-01-07 11:54:10|41961.8|41941.8|41968.1|41948.1|41968.1|41948.1|41961.8|41941.8|12
1736250860000|2025-01-07 11:54:20|41973.1|41953.1|41973.1|41953.1|41975.6|41955.6|41973.1|41953.1|8
1736250870000|2025-01-07 11:54:30|41970.6|41950.6|41969.5|41949.5|41972|41952|41969.5|41949.5|22
1736250880000|2025-01-07 11:54:40|41972|41952|41966.8|41946.8|41972|41952|41966.8|41946.8|2
1736250900000|2025-01-07 11:55:00|41965.5|41945.5|41963|41943|41965.5|41945.5|41963|41943|5
1736250910000|2025-01-07 11:55:10|||||||||1
1736250920000|2025-01-07 11:55:20|41961.8|41941.8|41960.6|41940.6|41961.8|41941.8|41958.1|41938.1|2
1736250930000|2025-01-07 11:55:30|41958.1|41938.1|41955.6|41935.6|41960.6|41940.6|41955.6|41935.6|0
1736250940000|2025-01-07 11:55:40|41957|41937|41955.6|41935.6|41957|41937|41955.6|41935.6|10
1736250950000|2025-01-07 11:55:50|41958.1|41938.1|41955.5|41935.5|41960.6|41940.6|41955.5|41935.5|3
1736250960000|2025-01-07 11:56:00|41958.1|41938.1|41953.1|41933.1|41958.1|41938.1|41953.1|41933.1|3
1736250970000|2025-01-07 11:56:10|||||||||1
1736250980000|2025-01-07 11:56:20|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|41953.2|41933.2|1
1736250990000|2025-01-07 11:56:30|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|13
1736251000000|2025-01-07 11:56:40|||||||||1
1736251020000|2025-01-07 11:57:00|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41948.2|41928.2|3
1736251030000|2025-01-07 11:57:10|41949.3|41929.3|41948.2|41928.2|41949.3|41929.3|41948.2|41928.2|1
1736251050000|2025-01-07 11:57:30|41949.5|41929.5|41953.2|41933.2|41953.2|41933.2|41949.5|41929.5|7
1736251060000|2025-01-07 11:57:40|41954.3|41934.3|41955.7|41935.7|41955.7|41935.7|41954.3|41934.3|4
1736251070000|2025-01-07 11:57:50|41956.8|41936.8|41960.7|41940.7|41965.7|41945.7|41956.8|41936.8|3
1736251090000|2025-01-07 11:58:10|41963.2|41943.2|41963.2|41943.2|41965.7|41945.7|41963.2|41943.2|11
1736251100000|2025-01-07 11:58:20|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|41961.8|41941.8|1
1736251110000|2025-01-07 11:58:30|41960.7|41940.7|41960.7|41940.7|41965.7|41945.7|41960.7|41940.7|3
1736251120000|2025-01-07 11:58:40|41959.3|41939.3|41959.3|41939.3|41959.3|41939.3|41956.8|41936.8|1
1736251130000|2025-01-07 11:58:50|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|41960.7|41940.7|0
1736251140000|2025-01-07 11:59:00|41962|41942|41962|41942|41962|41942|41962|41942|2
1736251150000|2025-01-07 11:59:10|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|1
1736251160000|2025-01-07 11:59:20|41957|41937|41957|41937|41957|41937|41955.7|41935.7|0
1736251170000|2025-01-07 11:59:30|41958.2|41938.2|41953.2|41933.2|41958.2|41938.2|41953.2|41933.2|2
1736251180000|2025-01-07 11:59:40|41955.7|41935.7|41953.2|41933.2|41955.7|41935.7|41953.2|41933.2|0
1736251190000|2025-01-07 11:59:50|41951.8|41931.8|41948.2|41928.2|41953.2|41933.2|41948.2|41928.2|4
1736251200000|2025-01-07 12:00:00|41946.8|41926.8|41953.2|41933.2|41953.2|41933.2|41946.8|41926.8|5
1736251210000|2025-01-07 12:00:10|41948.2|41928.2|41945.7|41925.7|41948.2|41928.2|41945.7|41925.7|9
1736251220000|2025-01-07 12:00:20|41948.2|41928.2|41945.7|41925.7|41948.2|41928.2|41940.7|41920.7|33
1736251230000|2025-01-07 12:00:30|41943.2|41923.2|41940.7|41920.7|41943.2|41923.2|41940.7|41920.7|13
1736251240000|2025-01-07 12:00:40|41939.3|41919.3|41933.2|41913.2|41939.3|41919.3|41930.7|41910.7|5
1736251260000|2025-01-07 12:01:00|41934.5|41914.5|41933.2|41913.2|41935.7|41915.7|41933.2|41913.2|0
1736251280000|2025-01-07 12:01:20|||||||||1
1736251290000|2025-01-07 12:01:30|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|41935.7|41915.7|6
1736251300000|2025-01-07 12:01:40|||||||||4
1736251310000|2025-01-07 12:01:50|41936.8|41916.8|41938.2|41918.2|41938.2|41918.2|41936.8|41916.8|3
1736251320000|2025-01-07 12:02:00|||||||||4
1736251330000|2025-01-07 12:02:10|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|41943.2|41923.2|25
1736251340000|2025-01-07 12:02:20|41944.3|41924.3|41950.7|41930.7|41950.7|41930.7|41944.3|41924.3|17
1736251350000|2025-01-07 12:02:30|41949.3|41929.3|41962|41942|41962|41942|41949.3|41929.3|10
1736251360000|2025-01-07 12:02:40|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|41963.2|41943.2|2
1736251370000|2025-01-07 12:02:50|41965.7|41945.7|41970.7|41950.7|41970.7|41950.7|41965.7|41945.7|13
1736251380000|2025-01-07 12:03:00|41969.3|41949.3|41978.4|41958.4|41978.4|41958.4|41965.7|41945.7|24
1736251390000|2025-01-07 12:03:10|41979.5|41959.5|41983.4|41963.4|41985.9|41965.9|41978.4|41958.4|9
1736251400000|2025-01-07 12:03:20|41980.9|41960.9|41983.4|41963.4|41983.4|41963.4|41978.4|41958.4|4
1736251410000|2025-01-07 12:03:30|41982|41962|41978.4|41958.4|41982|41962|41978.4|41958.4|4
1736251420000|2025-01-07 12:03:40|41975.9|41955.9|41968.4|41948.4|41975.9|41955.9|41968.4|41948.4|13
1736251430000|2025-01-07 12:03:50|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|41967.2|41947.2|6
1736251440000|2025-01-07 12:04:00|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|41965.9|41945.9|1
1736251450000|2025-01-07 12:04:10|41968.6|41948.6|41973.4|41953.4|41974.5|41954.5|41968.4|41948.4|6
1736251460000|2025-01-07 12:04:20|41972.2|41952.2|41970.9|41950.9|41972.2|41952.2|41970.9|41950.9|0
1736251480000|2025-01-07 12:04:40|||||||||2
1736251490000|2025-01-07 12:04:50|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|41973.4|41953.4|5
1736251500000|2025-01-07 12:05:00|41972.2|41952.2|41970.9|41950.9|41973.4|41953.4|41970.9|41950.9|1
1736251510000|2025-01-07 12:05:10|41969.5|41949.5|41963.4|41943.4|41969.5|41949.5|41963.4|41943.4|5
1736251520000|2025-01-07 12:05:20|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|3
1736251530000|2025-01-07 12:05:30|41955.9|41935.9|41958.4|41938.4|41958.4|41938.4|41955.9|41935.9|6
1736251540000|2025-01-07 12:05:40|41960.9|41940.9|41958.4|41938.4|41960.9|41940.9|41955.9|41935.9|0
1736251550000|2025-01-07 12:05:50|41959.5|41939.5|41960.9|41940.9|41960.9|41940.9|41958.4|41938.4|2
1736251560000|2025-01-07 12:06:00|41962|41942|41960.9|41940.9|41963.4|41943.4|41960.9|41940.9|2
1736251580000|2025-01-07 12:06:20|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|41957.2|41937.2|3
1736251590000|2025-01-07 12:06:30|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41955.9|41935.9|0
1736251600000|2025-01-07 12:06:40|41955.9|41935.9|41960.9|41940.9|41960.9|41940.9|41955.9|41935.9|0
1736251610000|2025-01-07 12:06:50|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|41958.4|41938.4|0
1736251620000|2025-01-07 12:07:00|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|4
1736251630000|2025-01-07 12:07:10|||||||||5
1736251640000|2025-01-07 12:07:20|41953.4|41933.4|41955.9|41935.9|41955.9|41935.9|41950.9|41930.9|9
1736251650000|2025-01-07 12:07:30|||||||||2
1736251660000|2025-01-07 12:07:40|41954.5|41934.5|41953.4|41933.4|41954.5|41934.5|41953.4|41933.4|2
1736251670000|2025-01-07 12:07:50|41952|41932|41952|41932|41952|41932|41952|41932|2
1736251680000|2025-01-07 12:08:00|||||||||1
1736251690000|2025-01-07 12:08:10|41950.9|41930.9|41938.4|41918.4|41950.9|41930.9|41938.4|41918.4|12
1736251700000|2025-01-07 12:08:20|41937|41917|41925.9|41905.9|41937|41917|41923.4|41903.4|17
1736251710000|2025-01-07 12:08:30|41923.4|41903.4|41928.4|41908.4|41928.4|41908.4|41920.9|41900.9|2
1736251720000|2025-01-07 12:08:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|1
1736251740000|2025-01-07 12:09:00|41929.5|41909.5|41930.9|41910.9|41930.9|41910.9|41928.4|41908.4|4
1736251750000|2025-01-07 12:09:10|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|1
1736251760000|2025-01-07 12:09:20|41934.7|41914.7|41942.2|41922.2|41942.2|41922.2|41934.7|41914.7|3
1736251770000|2025-01-07 12:09:30|41943.4|41923.4|41940.9|41920.9|41943.4|41923.4|41940.9|41920.9|5
1736251780000|2025-01-07 12:09:40|41938.4|41918.4|41938.4|41918.4|41940.9|41920.9|41938.4|41918.4|0
1736251790000|2025-01-07 12:09:50|41940.9|41920.9|41933.4|41913.4|41940.9|41920.9|41933.4|41913.4|7
1736251800000|2025-01-07 12:10:00|41935.9|41915.9|41933.4|41913.4|41935.9|41915.9|41933.4|41913.4|2
1736251810000|2025-01-07 12:10:10|41930.9|41910.9|41925.9|41905.9|41930.9|41910.9|41925.9|41905.9|0
1736251820000|2025-01-07 12:10:20|41928.4|41908.4|41928.4|41908.4|41928.4|41908.4|41927|41907|1
1736251830000|2025-01-07 12:10:30|41925.9|41905.9|41925.9|41905.9|41928.4|41908.4|41923.4|41903.4|1
1736251840000|2025-01-07 12:10:40|41927.2|41907.2|41930.9|41910.9|41930.9|41910.9|41927.2|41907.2|0
1736251850000|2025-01-07 12:10:50|41933.4|41913.4|41940.9|41920.9|41940.9|41920.9|41933.4|41913.4|24
1736251860000|2025-01-07 12:11:00|41943.4|41923.4|41953.4|41933.4|41953.4|41933.4|41943.4|41923.4|12
1736251870000|2025-01-07 12:11:10|41954.7|41934.7|41964.7|41944.7|41964.7|41944.7|41954.7|41934.7|4
1736251880000|2025-01-07 12:11:20|41965.9|41945.9|41960.9|41940.9|41965.9|41945.9|41960.9|41940.9|16
1736251890000|2025-01-07 12:11:30|41963.4|41943.4|41960.9|41940.9|41965.9|41945.9|41960.9|41940.9|3
1736251900000|2025-01-07 12:11:40|41959.5|41939.5|41953.4|41933.4|41959.5|41939.5|41953.4|41933.4|3
1736251910000|2025-01-07 12:11:50|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|1
1736251920000|2025-01-07 12:12:00|||||||||1
1736251930000|2025-01-07 12:12:10|41958.4|41938.4|41955.9|41935.9|41958.4|41938.4|41955.9|41935.9|10
1736251940000|2025-01-07 12:12:20|41954.7|41934.7|41950.9|41930.9|41954.7|41934.7|41950.9|41930.9|0
1736251950000|2025-01-07 12:12:30|41949.7|41929.7|41945.9|41925.9|41949.7|41929.7|41944.7|41924.7|1
1736251960000|2025-01-07 12:12:40|41946.1|41926.1|41947.2|41927.2|41947.2|41927.2|41946.1|41926.1|0
1736251970000|2025-01-07 12:12:50|41948.4|41928.4|41945.9|41925.9|41948.4|41928.4|41945.9|41925.9|4
1736251980000|2025-01-07 12:13:00|41947.2|41927.2|41948.4|41928.4|41950.9|41930.9|41947.2|41927.2|2
1736251990000|2025-01-07 12:13:10|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|41945.9|41925.9|0
1736252000000|2025-01-07 12:13:20|||||||||2
1736252010000|2025-01-07 12:13:30|41944.5|41924.5|41940.9|41920.9|41944.5|41924.5|41940.9|41920.9|1
1736252020000|2025-01-07 12:13:40|||||||||1
1736252030000|2025-01-07 12:13:50|41938.4|41918.4|41942|41922|41942|41922|41938.4|41918.4|0
1736252040000|2025-01-07 12:14:00|41943.4|41923.4|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|1
1736252050000|2025-01-07 12:14:10|41940.9|41920.9|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|0
1736252060000|2025-01-07 12:14:20|41942.2|41922.2|41940.9|41920.9|41942.2|41922.2|41940.9|41920.9|0
1736252070000|2025-01-07 12:14:30|41939.5|41919.5|41938.4|41918.4|41939.5|41919.5|41938.4|41918.4|0
1736252080000|2025-01-07 12:14:40|41939.7|41919.7|41938.4|41918.4|41939.7|41919.7|41938.4|41918.4|1
1736252090000|2025-01-07 12:14:50|41940.9|41920.9|41940.9|41920.9|41940.9|41920.9|41938.4|41918.4|1
1736252100000|2025-01-07 12:15:00|41942.2|41922.2|41943.4|41923.4|41943.4|41923.4|41940.9|41920.9|5
1736252110000|2025-01-07 12:15:10|41940.9|41920.9|41939.7|41919.7|41943.4|41923.4|41938.4|41918.4|1
1736252120000|2025-01-07 12:15:20|41940.9|41920.9|41935.9|41915.9|41940.9|41920.9|41935.9|41915.9|1
1736252130000|2025-01-07 12:15:30|||||||||2
1736252140000|2025-01-07 12:15:40|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|0
1736252160000|2025-01-07 12:16:00|41935.9|41915.9|41924.5|41904.5|41935.9|41915.9|41924.5|41904.5|6
1736252170000|2025-01-07 12:16:10|41925.9|41905.9|41920.9|41900.9|41925.9|41905.9|41920.9|41900.9|3
1736252180000|2025-01-07 12:16:20|41919.5|41899.5|41920.9|41900.9|41920.9|41900.9|41915.9|41895.9|7
1736252190000|2025-01-07 12:16:30|41922|41902|41927.2|41907.2|41927.2|41907.2|41922|41902|1
1736252200000|2025-01-07 12:16:40|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|41930.9|41910.9|1
1736252210000|2025-01-07 12:16:50|41933.4|41913.4|41930.9|41910.9|41935.9|41915.9|41930.9|41910.9|6
1736252220000|2025-01-07 12:17:00|41929.5|41909.5|41928.4|41908.4|41929.5|41909.5|41928.4|41908.4|4
1736252230000|2025-01-07 12:17:10|41930.9|41910.9|41928.4|41908.4|41930.9|41910.9|41928.4|41908.4|34
1736252240000|2025-01-07 12:17:20|41927|41907|41920.7|41900.7|41927|41907|41920.7|41900.7|0
1736252250000|2025-01-07 12:17:30|41917|41897|41915.7|41895.7|41917|41897|41914.5|41894.5|7
1736252260000|2025-01-07 12:17:40|41914.5|41894.5|41912|41892|41914.5|41894.5|41912|41892|13
1736252270000|2025-01-07 12:17:50|41913.2|41893.2|41913.2|41893.2|41913.2|41893.2|41908.2|41888.2|6
1736252280000|2025-01-07 12:18:00|41915.7|41895.7|41920.7|41900.7|41920.7|41900.7|41915.7|41895.7|4
1736252290000|2025-01-07 12:18:10|41921.8|41901.8|41923.2|41903.2|41923.2|41903.2|41920.7|41900.7|2
1736252300000|2025-01-07 12:18:20|41921.8|41901.8|41925.7|41905.7|41925.7|41905.7|41921.8|41901.8|1
1736252310000|2025-01-07 12:18:30|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|41928.2|41908.2|10
1736252320000|2025-01-07 12:18:40|41930.7|41910.7|41925.7|41905.7|41930.7|41910.7|41925.7|41905.7|3
1736252330000|2025-01-07 12:18:50|41927|41907|41925.7|41905.7|41927|41907|41925.7|41905.7|0
1736252340000|2025-01-07 12:19:00|41927|41907|41930.7|41910.7|41930.7|41910.7|41925.7|41905.7|1
1736252350000|2025-01-07 12:19:10|41928.2|41908.2|41930.7|41910.7|41930.7|41910.7|41925.7|41905.7|3
1736252360000|2025-01-07 12:19:20|41933.2|41913.2|41933.2|41913.2|41933.2|41913.2|41933.2|41913.2|3
1736252370000|2025-01-07 12:19:30|41931.9|41911.9|41935.7|41915.7|41935.7|41915.7|41931.9|41911.9|0
1736252380000|2025-01-07 12:19:40|||||||||1
1736252400000|2025-01-07 12:20:00|41939.5|41919.5|41942|41922|41942|41922|41939.5|41919.5|27
1736252410000|2025-01-07 12:20:10|41944.5|41924.5|41947|41927|41947|41927|41944.5|41924.5|0
1736252420000|2025-01-07 12:20:20|41948.2|41928.2|41950.7|41930.7|41950.7|41930.7|41948.2|41928.2|0
1736252430000|2025-01-07 12:20:30|41949.4|41929.4|41955.9|41935.9|41955.9|41935.9|41949.4|41929.4|23
1736252440000|2025-01-07 12:20:40|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|41959.5|41939.5|6
1736252450000|2025-01-07 12:20:50|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|41960.9|41940.9|3
1736252460000|2025-01-07 12:21:00|41959.5|41939.5|41958.4|41938.4|41960.9|41940.9|41958.4|41938.4|2
1736252470000|2025-01-07 12:21:10|41959.7|41939.7|41957|41937|41959.7|41939.7|41957|41937|2
1736252480000|2025-01-07 12:21:20|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|41955.9|41935.9|2
1736252490000|2025-01-07 12:21:30|41957|41937|41955.9|41935.9|41957|41937|41953.4|41933.4|2
1736252500000|2025-01-07 12:21:40|41954.6|41934.6|41952.1|41932.1|41954.7|41934.7|41952.1|41932.1|11
1736252510000|2025-01-07 12:21:50|41949.6|41929.6|41947.1|41927.1|41949.6|41929.6|41947.1|41927.1|1
1736252520000|2025-01-07 12:22:00|41944.6|41924.6|41939.7|41919.7|41944.6|41924.6|41939.7|41919.7|10
1736252540000|2025-01-07 12:22:20|41937.1|41917.1|41932.1|41912.1|41937.1|41917.1|41932.1|41912.1|17
1736252550000|2025-01-07 12:22:30|41930.7|41910.7|41932.1|41912.1|41932.1|41912.1|41929.6|41909.6|0
1736252560000|2025-01-07 12:22:40|||||||||1
1736252570000|2025-01-07 12:22:50|||||||||2
1736252580000|2025-01-07 12:23:00|41933.2|41913.2|41932.1|41912.1|41937.1|41917.1|41932.1|41912.1|4
1736252600000|2025-01-07 12:23:20|41935.9|41915.9|41934.6|41914.6|41935.9|41915.9|41934.6|41914.6|3
1736252610000|2025-01-07 12:23:30|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|41933.4|41913.4|0
1736252620000|2025-01-07 12:23:40|41935.9|41915.9|41938.4|41918.4|41938.4|41918.4|41935.9|41915.9|8
1736252630000|2025-01-07 12:23:50|41935.9|41915.9|41932.1|41912.1|41935.9|41915.9|41932.1|41912.1|1
1736252650000|2025-01-07 12:24:10|41930.7|41910.7|41933.2|41913.2|41933.2|41913.2|41928.2|41908.2|8
1736252670000|2025-01-07 12:24:30|41932.1|41912.1|41928.2|41908.2|41932.1|41912.1|41928.2|41908.2|7
1736252680000|2025-01-07 12:24:40|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|41929.4|41909.4|3
1736252690000|2025-01-07 12:24:50|41933.2|41913.2|41935.7|41915.7|41935.7|41915.7|41931.9|41911.9|5
1736252700000|2025-01-07 12:25:00|41937.1|41917.1|41940.7|41920.7|41940.7|41920.7|41937.1|41917.1|2
1736252710000|2025-01-07 12:25:10|41942.1|41922.1|41943.2|41923.2|41943.2|41923.2|41942.1|41922.1|0
1736252720000|2025-01-07 12:25:20|41944.6|41924.6|41947.1|41927.1|41949.6|41929.6|41944.6|41924.6|0
1736252730000|2025-01-07 12:25:30|41945.7|41925.7|41946.9|41926.9|41948.2|41928.2|41945.7|41925.7|1
1736252740000|2025-01-07 12:25:40|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41943.2|41923.2|0
1736252750000|2025-01-07 12:25:50|41944.4|41924.4|41943.2|41923.2|41944.4|41924.4|41943.2|41923.2|1
1736252760000|2025-01-07 12:26:00|41940.7|41920.7|41940.7|41920.7|41943.2|41923.2|41940.7|41920.7|4
1736252770000|2025-01-07 12:26:10|41941.9|41921.9|41943.2|41923.2|41945.7|41925.7|41941.9|41921.9|0
1736252780000|2025-01-07 12:26:20|41942.1|41922.1|41940.7|41920.7|41942.1|41922.1|41938.2|41918.2|3
1736252800000|2025-01-07 12:26:40|41939.6|41919.6|41938.2|41918.2|41940.7|41920.7|41938.2|41918.2|0
1736252810000|2025-01-07 12:26:50|41939.6|41919.6|41940.7|41920.7|41940.7|41920.7|41938.2|41918.2|9
1736252820000|2025-01-07 12:27:00|41942.1|41922.1|41948.2|41928.2|41948.2|41928.2|41942.1|41922.1|3
1736252830000|2025-01-07 12:27:10|41950.7|41930.7|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|5
1736252840000|2025-01-07 12:27:20|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|41958.2|41938.2|6
1736252850000|2025-01-07 12:27:30|41956.9|41936.9|41950.7|41930.7|41956.9|41936.9|41950.7|41930.7|5
1736252860000|2025-01-07 12:27:40|41952.1|41932.1|41950.7|41930.7|41952.1|41932.1|41948.2|41928.2|0
1736252870000|2025-01-07 12:27:50|41948.2|41928.2|41948.2|41928.2|41950.7|41930.7|41946.9|41926.9|13
1736252880000|2025-01-07 12:28:00|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|41945.7|41925.7|5
1736252900000|2025-01-07 12:28:20|41948.2|41928.2|41949.6|41929.6|41950.7|41930.7|41948.2|41928.2|13
1736252910000|2025-01-07 12:28:30|41946.9|41926.9|41945.7|41925.7|41946.9|41926.9|41944.4|41924.4|3
1736252920000|2025-01-07 12:28:40|41944.4|41924.4|41944.6|41924.6|41944.6|41924.6|41944.4|41924.4|1
1736252930000|2025-01-07 12:28:50|41945.7|41925.7|41948.2|41928.2|41948.2|41928.2|41945.7|41925.7|0
1736252940000|2025-01-07 12:29:00|||||||||2
1736252950000|2025-01-07 12:29:10|41953.2|41933.2|41963.2|41943.2|41968.2|41948.2|41953.2|41933.2|44
1736252960000|2025-01-07 12:29:20|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|41961.9|41941.9|0
1736252970000|2025-01-07 12:29:30|41958.2|41938.2|41953.2|41933.2|41958.2|41938.2|41953.2|41933.2|7
1736252980000|2025-01-07 12:29:40|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|41950.7|41930.7|2
1736252990000|2025-01-07 12:29:50|41952.1|41932.1|41953.2|41933.2|41953.2|41933.2|41950.7|41930.7|3
1736253000000|2025-01-07 12:30:00|41954.6|41934.6|41955.7|41935.7|41958.2|41938.2|41954.6|41934.6|10
1736253010000|2025-01-07 12:30:10|41954.6|41934.6|41955.7|41935.7|41955.7|41935.7|41953.2|41933.2|2
1736253020000|2025-01-07 12:30:20|41954.4|41934.4|41957.1|41937.1|41958.2|41938.2|41953.2|41933.2|7
1736253030000|2025-01-07 12:30:30|41958.2|41938.2|41960.7|41940.7|41960.7|41940.7|41958.2|41938.2|1
1736253040000|2025-01-07 12:30:40|41959.4|41939.4|41953.2|41933.2|41959.4|41939.4|41949.4|41929.4|23
1736253050000|2025-01-07 12:30:50|41954.6|41934.6|41955.7|41935.7|41955.7|41935.7|41954.6|41934.6|5
1736253060000|2025-01-07 12:31:00|41958.2|41938.2|41959.6|41939.6|41960.7|41940.7|41958.2|41938.2|14
1736253070000|2025-01-07 12:31:10|41958.4|41938.4|41956.9|41936.9|41958.4|41938.4|41955.7|41935.7|6
1736253080000|2025-01-07 12:31:20|41955.7|41935.7|41958.2|41938.2|41958.2|41938.2|41955.7|41935.7|1
1736253090000|2025-01-07 12:31:30|41960.7|41940.7|41974.6|41954.6|41974.6|41954.6|41960.7|41940.7|8
1736253110000|2025-01-07 12:31:50|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|41975.7|41955.7|1
1736253120000|2025-01-07 12:32:00|41978.2|41958.2|41968.2|41948.2|41978.2|41958.2|41968.2|41948.2|41
1736253130000|2025-01-07 12:32:10|41966.9|41946.9|41965.7|41945.7|41967.1|41947.1|41963.2|41943.2|4
1736253140000|2025-01-07 12:32:20|41968.2|41948.2|41975.7|41955.7|41975.7|41955.7|41968.2|41948.2|20
1736253150000|2025-01-07 12:32:30|41973.2|41953.2|41971.9|41951.9|41975.7|41955.7|41968.2|41948.2|5
1736253160000|2025-01-07 12:32:40|41970.7|41950.7|41977.1|41957.1|41977.1|41957.1|41968.2|41948.2|7
1736253170000|2025-01-07 12:32:50|41983.2|41963.2|41988.2|41968.2|41988.2|41968.2|41983.2|41963.2|20
1736253180000|2025-01-07 12:33:00|41986.9|41966.9|41993.2|41973.2|41999.6|41979.6|41986.9|41966.9|38
1736253190000|2025-01-07 12:33:10|41994.4|41974.4|41997.1|41977.1|41997.1|41977.1|41994.4|41974.4|5
1736253200000|2025-01-07 12:33:20|41995.7|41975.7|41993.2|41973.2|41995.7|41975.7|41993.2|41973.2|5
1736253210000|2025-01-07 12:33:30|41991.9|41971.9|41989.4|41969.4|41991.9|41971.9|41989.4|41969.4|5
1736253220000|2025-01-07 12:33:40|41987.1|41967.1|41978.4|41958.4|41987.1|41967.1|41978.4|41958.4|15
1736253230000|2025-01-07 12:33:50|41977.1|41957.1|41970.9|41950.9|41977.1|41957.1|41970.9|41950.9|11
1736253240000|2025-01-07 12:34:00|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|41969.6|41949.6|0
1736253250000|2025-01-07 12:34:10|41970.9|41950.9|41969.8|41949.8|41973.4|41953.4|41967.3|41947.3|11
1736253260000|2025-01-07 12:34:20|41967.3|41947.3|41970.9|41950.9|41972.1|41952.1|41967.3|41947.3|7
1736253270000|2025-01-07 12:34:30|41968.4|41948.4|41973.4|41953.4|41973.4|41953.4|41968.4|41948.4|11
1736253280000|2025-01-07 12:34:40|41972.1|41952.1|41973.4|41953.4|41973.4|41953.4|41968.4|41948.4|11
1736253290000|2025-01-07 12:34:50|41976.1|41956.1|41980.9|41960.9|41980.9|41960.9|41974.8|41954.8|9
1736253300000|2025-01-07 12:35:00|41983.4|41963.4|41983.4|41963.4|41985.9|41965.9|41979.6|41959.6|28
1736253310000|2025-01-07 12:35:10|41982.1|41962.1|41983.4|41963.4|41983.4|41963.4|41982.1|41962.1|1
1736253320000|2025-01-07 12:35:20|41982.1|41962.1|41983.4|41963.4|41983.4|41963.4|41980.9|41960.9|1
1736253330000|2025-01-07 12:35:30|||||||||2
1736253340000|2025-01-07 12:35:40|41985.9|41965.9|41985.9|41965.9|41985.9|41965.9|41983.4|41963.4|0
1736253350000|2025-01-07 12:35:50|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41985.9|41965.9|2
1736253360000|2025-01-07 12:36:00|41990.9|41970.9|41990.9|41970.9|41993.4|41973.4|41990.9|41970.9|16
1736253370000|2025-01-07 12:36:10|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|41988.4|41968.4|1
1736253380000|2025-01-07 12:36:20|41987.1|41967.1|41978.4|41958.4|41987.1|41967.1|41977.1|41957.1|2
1736253390000|2025-01-07 12:36:30|41977.3|41957.3|41975.9|41955.9|41978.4|41958.4|41975.9|41955.9|5
1736253410000|2025-01-07 12:36:50|41974.6|41954.6|41973.4|41953.4|41974.6|41954.6|41973.4|41953.4|2
1736253420000|2025-01-07 12:37:00|41970.7|41950.7|41974.6|41954.6|41974.6|41954.6|41969.6|41949.6|8
1736253430000|2025-01-07 12:37:10|41973.2|41953.2|41973.4|41953.4|41973.4|41953.4|41970.9|41950.9|1
1736253440000|2025-01-07 12:37:20|41972.1|41952.1|41978.4|41958.4|41978.4|41958.4|41970.9|41950.9|6
1736253450000|2025-01-07 12:37:30|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|2
1736253460000|2025-01-07 12:37:40|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|0
1736253470000|2025-01-07 12:37:50|41975.9|41955.9|41975.9|41955.9|41977.3|41957.3|41975.9|41955.9|0
1736253480000|2025-01-07 12:38:00|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41975.9|41955.9|2
1736253490000|2025-01-07 12:38:10|41978.4|41958.4|41975.9|41955.9|41978.4|41958.4|41975.9|41955.9|2
1736253510000|2025-01-07 12:38:30|41974.6|41954.6|41974.6|41954.6|41975.9|41955.9|41974.6|41954.6|1
1736253520000|2025-01-07 12:38:40|41975.9|41955.9|41974.6|41954.6|41975.9|41955.9|41974.6|41954.6|1
1736253530000|2025-01-07 12:38:50|41973.2|41953.2|41973.4|41953.4|41973.4|41953.4|41972.1|41952.1|1
1736253540000|2025-01-07 12:39:00|41972.1|41952.1|41975.9|41955.9|41975.9|41955.9|41972.1|41952.1|1
1736253550000|2025-01-07 12:39:10|||||||||1
1736253560000|2025-01-07 12:39:20|41977.3|41957.3|41977.3|41957.3|41977.3|41957.3|41975.9|41955.9|5
1736253570000|2025-01-07 12:39:30|41978.6|41958.6|41978.6|41958.6|41980|41960|41977.3|41957.3|0
1736253580000|2025-01-07 12:39:40|||||||||1
1736253590000|2025-01-07 12:39:50|41980|41960|41978.6|41958.6|41980|41960|41978.6|41958.6|3
1736253600000|2025-01-07 12:40:00|41980|41960|41981.1|41961.1|41982.3|41962.3|41979.8|41959.8|3
1736253610000|2025-01-07 12:40:10|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|41982.3|41962.3|0
1736253620000|2025-01-07 12:40:20|41981.1|41961.1|41983.4|41963.4|41984.8|41964.8|41981.1|41961.1|14
1736253630000|2025-01-07 12:40:30|41984.6|41964.6|41984.6|41964.6|41985.9|41965.9|41984.6|41964.6|0
1736253640000|2025-01-07 12:40:40|41980.9|41960.9|41988.4|41968.4|41988.4|41968.4|41980.9|41960.9|0
1736253650000|2025-01-07 12:40:50|41994.8|41974.8|41998.4|41978.4|42000.9|41980.9|41994.8|41974.8|81
1736253660000|2025-01-07 12:41:00|41995.9|41975.9|41995.9|41975.9|42000.9|41980.9|41995.9|41975.9|40
1736253670000|2025-01-07 12:41:10|41997.3|41977.3|41998.4|41978.4|41998.4|41978.4|41995.9|41975.9|8
1736253690000|2025-01-07 12:41:30|41995.9|41975.9|41998.4|41978.4|41998.4|41978.4|41995.9|41975.9|0
1736253700000|2025-01-07 12:41:40|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|41995.9|41975.9|13
1736253720000|2025-01-07 12:42:00|||||||||3
1736253730000|2025-01-07 12:42:10|||||||||6
1736253740000|2025-01-07 12:42:20|41985.9|41965.9|41984.6|41964.6|41985.9|41965.9|41983.4|41963.4|19
1736253750000|2025-01-07 12:42:30|41983.4|41963.4|41983.4|41963.4|41984.8|41964.8|41980.9|41960.9|2
1736253760000|2025-01-07 12:42:40|41980.9|41960.9|41980.9|41960.9|41980.9|41960.9|41980.9|41960.9|3
1736253770000|2025-01-07 12:42:50|41978.6|41958.6|41974.8|41954.8|41978.6|41958.6|41974.8|41954.8|3
1736253780000|2025-01-07 12:43:00|41969.8|41949.8|41977.3|41957.3|41977.3|41957.3|41969.8|41949.8|45
1736253790000|2025-01-07 12:43:10|41974.8|41954.8|41974.6|41954.6|41975.9|41955.9|41974.6|41954.6|2
1736253800000|2025-01-07 12:43:20|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|41975.9|41955.9|0
1736253820000|2025-01-07 12:43:40|41978.4|41958.4|41980.9|41960.9|41980.9|41960.9|41978.4|41958.4|5
1736253830000|2025-01-07 12:43:50|41975.9|41955.9|41980.9|41960.9|41980.9|41960.9|41975.9|41955.9|8
1736253840000|2025-01-07 12:44:00|41982.3|41962.3|41985.9|41965.9|41985.9|41965.9|41980.9|41960.9|4
1736253850000|2025-01-07 12:44:10|41984.6|41964.6|41985.9|41965.9|41985.9|41965.9|41983.4|41963.4|1
1736253860000|2025-01-07 12:44:20|41982.1|41962.1|41980.9|41960.9|41983.4|41963.4|41979.6|41959.6|5
1736253870000|2025-01-07 12:44:30|41979.8|41959.8|41978.4|41958.4|41980.9|41960.9|41978.4|41958.4|0
1736253890000|2025-01-07 12:44:50|41977.1|41957.1|41979.6|41959.6|41980.9|41960.9|41977.1|41957.1|5
1736253900000|2025-01-07 12:45:00|41978.4|41958.4|41982.3|41962.3|41982.3|41962.3|41978.4|41958.4|1
1736253910000|2025-01-07 12:45:10|41980.9|41960.9|41983.4|41963.4|41983.6|41963.6|41980.9|41960.9|2
1736253920000|2025-01-07 12:45:20|41984.8|41964.8|41985.9|41965.9|41985.9|41965.9|41982.3|41962.3|6
1736253930000|2025-01-07 12:45:30|41987.3|41967.3|41983.4|41963.4|41987.3|41967.3|41983.4|41963.4|5
1736253960000|2025-01-07 12:46:00|41982.1|41962.1|41990.9|41970.9|41993.4|41973.4|41982.1|41962.1|34
1736253970000|2025-01-07 12:46:10|41988.4|41968.4|41990.9|41970.9|41990.9|41970.9|41987.1|41967.1|1
1736253980000|2025-01-07 12:46:20|41988.3|41968.3|41987.1|41967.1|41988.3|41968.3|41987.1|41967.1|2
1736253990000|2025-01-07 12:46:30|41988.4|41968.4|41987.1|41967.1|41988.4|41968.4|41987.1|41967.1|9
1736254000000|2025-01-07 12:46:40|41988.4|41968.4|41993.4|41973.4|41993.4|41973.4|41988.4|41968.4|6
1736254010000|2025-01-07 12:46:50|41994.6|41974.6|41998.4|41978.4|41998.4|41978.4|41994.6|41974.6|22
1736254020000|2025-01-07 12:47:00|42000.9|41980.9|42000.9|41980.9|42000.9|41980.9|41999.8|41979.8|8
1736254030000|2025-01-07 12:47:10|||||||||5
1736254040000|2025-01-07 12:47:20|41998.4|41978.4|41998.5|41978.5|41998.5|41978.5|41998.4|41978.4|8
1736254050000|2025-01-07 12:47:30|42001|41981|42001|41981|42001|41981|42001|41981|3
1736254060000|2025-01-07 12:47:40|42002.3|41982.3|42003.5|41983.5|42006.1|41986.1|42002.3|41982.3|32
1736254070000|2025-01-07 12:47:50|42004.8|41984.8|42009.8|41989.8|42009.8|41989.8|42004.8|41984.8|6
1736254080000|2025-01-07 12:48:00|42006|41986|42007.3|41987.3|42008.5|41988.5|42006|41986|8
1736254090000|2025-01-07 12:48:10|42006|41986|42006|41986|42009.8|41989.8|42006|41986|3
1736254100000|2025-01-07 12:48:20|||||||||3
1736254120000|2025-01-07 12:48:40|||||||||6
1736254130000|2025-01-07 12:48:50|42008.6|41988.6|42009.8|41989.8|42009.8|41989.8|42007.3|41987.3|5
1736254140000|2025-01-07 12:49:00|42012.5|41992.5|42013.6|41993.6|42015|41995|42012.5|41992.5|23
1736254150000|2025-01-07 12:49:10|42015|41995|42016.1|41996.1|42017.5|41997.5|42013.6|41993.6|17
1736254160000|2025-01-07 12:49:20|42016.3|41996.3|42029.8|42009.8|42029.8|42009.8|42013.6|41993.6|30
1736254170000|2025-01-07 12:49:30|42027.3|42007.3|42027.1|42007.1|42028.5|42008.5|42023.5|42003.5|23
1736254180000|2025-01-07 12:49:40|42031|42011|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|33
1736254190000|2025-01-07 12:49:50|42031.1|42011.1|42033.6|42013.6|42036.1|42016.1|42031.1|42011.1|14
1736254200000|2025-01-07 12:50:00|42032.3|42012.3|42030|42010|42032.3|42012.3|42030|42010|14
1736254210000|2025-01-07 12:50:10|42026.1|42006.1|42025|42005|42028.6|42008.6|42024.8|42004.8|17
1736254220000|2025-01-07 12:50:20|42026.3|42006.3|42023.6|42003.6|42026.3|42006.3|42023.6|42003.6|3
1736254230000|2025-01-07 12:50:30|42027.5|42007.5|42033.6|42013.6|42035|42015|42027.5|42007.5|14
1736254240000|2025-01-07 12:50:40|42036.1|42016.1|42033.6|42013.6|42036.1|42016.1|42033.6|42013.6|4
1736254250000|2025-01-07 12:50:50|42031.1|42011.1|42028.6|42008.6|42031.1|42011.1|42028.6|42008.6|12
1736254260000|2025-01-07 12:51:00|42027.3|42007.3|42026.2|42006.2|42027.3|42007.3|42026.1|42006.1|2
1736254270000|2025-01-07 12:51:10|42024.8|42004.8|42028.7|42008.7|42028.7|42008.7|42023.7|42003.7|9
1736254280000|2025-01-07 12:51:20|42026.2|42006.2|42018.7|41998.7|42028.7|42008.7|42018.7|41998.7|4
1736254290000|2025-01-07 12:51:30|42017.3|41997.3|42021.2|42001.2|42021.2|42001.2|42016.2|41996.2|10
1736254300000|2025-01-07 12:51:40|42018.7|41998.7|42020|42000|42021.2|42001.2|42018.7|41998.7|4
1736254310000|2025-01-07 12:51:50|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|42018.7|41998.7|0
1736254320000|2025-01-07 12:52:00|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|4
1736254330000|2025-01-07 12:52:10|42021.2|42001.2|42018.7|41998.7|42021.2|42001.2|42018.7|41998.7|2
1736254350000|2025-01-07 12:52:30|42023.7|42003.7|42023.7|42003.7|42023.7|42003.7|42019.8|41999.8|5
1736254360000|2025-01-07 12:52:40|42021|42001|42018.7|41998.7|42021|42001|42018.7|41998.7|1
1736254370000|2025-01-07 12:52:50|42021.2|42001.2|42018.7|41998.7|42023.7|42003.7|42018.7|41998.7|6
1736254380000|2025-01-07 12:53:00|42021.2|42001.2|42018.7|41998.7|42023.7|42003.7|42018.7|41998.7|7
1736254390000|2025-01-07 12:53:10|||||||||4
1736254400000|2025-01-07 12:53:20|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|42016.2|41996.2|3
1736254410000|2025-01-07 12:53:30|42014.8|41994.8|42004.8|41984.8|42014.8|41994.8|42004.8|41984.8|8
1736254420000|2025-01-07 12:53:40|42003.7|41983.7|42006.2|41986.2|42006.2|41986.2|42003.7|41983.7|2
1736254430000|2025-01-07 12:53:50|42007.5|41987.5|42006.2|41986.2|42008.7|41988.7|42003.7|41983.7|6
1736254440000|2025-01-07 12:54:00|42003.7|41983.7|42008.7|41988.7|42008.7|41988.7|42003.7|41983.7|2
1736254450000|2025-01-07 12:54:10|42009.8|41989.8|42011.2|41991.2|42011.2|41991.2|42008.7|41988.7|3
1736254460000|2025-01-07 12:54:20|42009.8|41989.8|42016.2|41996.2|42016.2|41996.2|42009.8|41989.8|1
1736254470000|2025-01-07 12:54:30|||||||||2
1736254480000|2025-01-07 12:54:40|42017.3|41997.3|42016.2|41996.2|42018.7|41998.7|42016.2|41996.2|2
1736254490000|2025-01-07 12:54:50|42018.7|41998.7|42016.2|41996.2|42018.7|41998.7|42016.2|41996.2|3
1736254500000|2025-01-07 12:55:00|42014.8|41994.8|42016.2|41996.2|42016.2|41996.2|42014.8|41994.8|12
1736254510000|2025-01-07 12:55:10|42014.8|41994.8|42017.3|41997.3|42017.3|41997.3|42014.8|41994.8|2
1736254520000|2025-01-07 12:55:20|42018.7|41998.7|42017.3|41997.3|42018.7|41998.7|42017.3|41997.3|2
1736254530000|2025-01-07 12:55:30|42018.7|41998.7|42013.7|41993.7|42018.7|41998.7|42013.7|41993.7|10
1736254540000|2025-01-07 12:55:40|42011.2|41991.2|42008.7|41988.7|42013.7|41993.7|42008.7|41988.7|2
1736254550000|2025-01-07 12:55:50|42011.2|41991.2|42011.2|41991.2|42011.2|41991.2|42009.8|41989.8|1
1736254560000|2025-01-07 12:56:00|42010|41990|42006.2|41986.2|42011.2|41991.2|42006.2|41986.2|2
1736254570000|2025-01-07 12:56:10|||||||||14
1736254580000|2025-01-07 12:56:20|||||||||4
1736254590000|2025-01-07 12:56:30|42004.8|41984.8|42003.7|41983.7|42004.8|41984.8|42001.2|41981.2|12
1736254610000|2025-01-07 12:56:50|42002.3|41982.3|41998.7|41978.7|42002.3|41982.3|41998.7|41978.7|0
1736254620000|2025-01-07 12:57:00|42001.2|41981.2|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|2
1736254630000|2025-01-07 12:57:10|42002.5|41982.5|42003.7|41983.7|42003.7|41983.7|42002.3|41982.3|0
1736254640000|2025-01-07 12:57:20|42006.2|41986.2|42007.3|41987.3|42007.3|41987.3|42006.2|41986.2|9
1736254650000|2025-01-07 12:57:30|42006|41986|41998.7|41978.7|42006|41986|41998.7|41978.7|6
1736254660000|2025-01-07 12:57:40|41999.8|41979.8|42002.5|41982.5|42002.5|41982.5|41999.8|41979.8|1
1736254670000|2025-01-07 12:57:50|42003.9|41983.9|42012.5|41992.5|42012.5|41992.5|42003.9|41983.9|3
1736254680000|2025-01-07 12:58:00|42013.9|41993.9|42018.7|41998.7|42018.7|41998.7|42013.9|41993.9|5
1736254700000|2025-01-07 12:58:20|42017.3|41997.3|42013.7|41993.7|42018.7|41998.7|42013.7|41993.7|11
1736254710000|2025-01-07 12:58:30|42015|41995|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|2
1736254720000|2025-01-07 12:58:40|42013.7|41993.7|42016.2|41996.2|42016.2|41996.2|42013.7|41993.7|0
1736254730000|2025-01-07 12:58:50|42017.5|41997.5|42018.7|41998.7|42018.7|41998.7|42017.5|41997.5|1
1736254740000|2025-01-07 12:59:00|42016.2|41996.2|42006.2|41986.2|42016.2|41996.2|42004.8|41984.8|39
1736254750000|2025-01-07 12:59:10|42007.5|41987.5|42003.7|41983.7|42007.5|41987.5|42003.7|41983.7|16
1736254760000|2025-01-07 12:59:20|42005|41985|42005|41985|42007.5|41987.5|42003.7|41983.7|9
1736254770000|2025-01-07 12:59:30|42003.7|41983.7|42001.2|41981.2|42003.7|41983.7|42001.2|41981.2|6
1736254780000|2025-01-07 12:59:40|42003.7|41983.7|41994.8|41974.8|42003.7|41983.7|41994.8|41974.8|12
1736254790000|2025-01-07 12:59:50|41993.7|41973.7|41996.2|41976.2|41996.2|41976.2|41993.7|41973.7|4
1736254800000|2025-01-07 13:00:00|41997.5|41977.5|41996.2|41976.2|42002.5|41982.5|41968.7|41948.7|129
1736254810000|2025-01-07 13:00:10|41998.7|41978.7|42003.7|41983.7|42006.2|41986.2|41991.2|41971.2|47
1736254820000|2025-01-07 13:00:20|42001.2|41981.2|41993.7|41973.7|42010|41990|41993.7|41973.7|15
1736254830000|2025-01-07 13:00:30|41996.2|41976.2|41994.8|41974.8|41996.2|41976.2|41991.2|41971.2|10
1736254840000|2025-01-07 13:00:40|41993.7|41973.7|42003.7|41983.7|42003.7|41983.7|41988.7|41968.7|17
1736254850000|2025-01-07 13:00:50|42005|41985|42006.2|41986.2|42011.2|41991.2|42005|41985|10
1736254860000|2025-01-07 13:01:00|42007.3|41987.3|42002.3|41982.3|42007.3|41987.3|42002.3|41982.3|29
1736254870000|2025-01-07 13:01:10|42003.7|41983.7|41993.7|41973.7|42003.7|41983.7|41993.7|41973.7|16
1736254880000|2025-01-07 13:01:20|41994.8|41974.8|41998.7|41978.7|42001.2|41981.2|41993.7|41973.7|18
1736254890000|2025-01-07 13:01:30|41996.2|41976.2|41998.7|41978.7|42003.7|41983.7|41996.2|41976.2|12
1736254900000|2025-01-07 13:01:40|42001.2|41981.2|41998.7|41978.7|42003.7|41983.7|41998.7|41978.7|3
1736254910000|2025-01-07 13:01:50|42001.2|41981.2|42017.3|41997.3|42017.3|41997.3|41998.7|41978.7|115
1736254920000|2025-01-07 13:02:00|42021.2|42001.2|42023.7|42003.7|42023.7|42003.7|42021.2|42001.2|20
1736254930000|2025-01-07 13:02:10|42025|42005|42023.7|42003.7|42028.7|42008.7|42023.7|42003.7|18
1736254940000|2025-01-07 13:02:20|42022.3|42002.3|42026.2|42006.2|42026.2|42006.2|42021.2|42001.2|8
1736254950000|2025-01-07 13:02:30|42028.7|42008.7|42031.2|42011.2|42031.2|42011.2|42026.2|42006.2|19
1736254960000|2025-01-07 13:02:40|42034.8|42014.8|42038.7|42018.7|42042.5|42022.5|42034.8|42014.8|20
1736254970000|2025-01-07 13:02:50|42041.2|42021.2|42047.3|42027.3|42049.8|42029.8|42041.2|42021.2|18
1736254980000|2025-01-07 13:03:00|42052.3|42032.3|42061.2|42041.2|42066.2|42046.2|42052.3|42032.3|51
1736254990000|2025-01-07 13:03:10|42058.7|42038.7|42063.7|42043.7|42063.7|42043.7|42058.7|42038.7|18
1736255000000|2025-01-07 13:03:20|42064.8|42044.8|42068.7|42048.7|42068.7|42048.7|42063.7|42043.7|17
1736255010000|2025-01-07 13:03:30|42066.2|42046.2|42070|42050|42070|42050|42063.7|42043.7|6
1736255020000|2025-01-07 13:03:40|42072.5|42052.5|42087.5|42067.5|42088.7|42068.7|42070|42050|46
1736255030000|2025-01-07 13:03:50|42088.9|42068.9|42086.4|42066.4|42090|42070|42083.9|42063.9|27
1736255040000|2025-01-07 13:04:00|42088.9|42068.9|42082.7|42062.7|42088.9|42068.9|42081.4|42061.4|34
1736255050000|2025-01-07 13:04:10|42081.4|42061.4|42081.6|42061.6|42084.1|42064.1|42080.2|42060.2|15
1736255060000|2025-01-07 13:04:20|42082.9|42062.9|42080|42060|42090.4|42070.4|42080|42060|144
1736255070000|2025-01-07 13:04:30|42081.4|42061.4|42078.9|42058.9|42081.4|42061.4|42073.9|42053.9|30
1736255080000|2025-01-07 13:04:40|42080.2|42060.2|42073.9|42053.9|42081.4|42061.4|42073.9|42053.9|10
1736255090000|2025-01-07 13:04:50|42076.4|42056.4|42071.4|42051.4|42076.4|42056.4|42071.4|42051.4|11
1736255100000|2025-01-07 13:05:00|42070|42050|42066.4|42046.4|42071.4|42051.4|42066.4|42046.4|26
1736255110000|2025-01-07 13:05:10|42063.9|42043.9|42061.4|42041.4|42063.9|42043.9|42058.7|42038.7|10
1736255120000|2025-01-07 13:05:20|42063.9|42043.9|42051.4|42031.4|42063.9|42043.9|42051.4|42031.4|27
1736255130000|2025-01-07 13:05:30|42054.1|42034.1|42051.4|42031.4|42056.4|42036.4|42048.9|42028.9|24
1736255140000|2025-01-07 13:05:40|42053.9|42033.9|42066.6|42046.6|42069.1|42049.1|42053.9|42033.9|41
1736255150000|2025-01-07 13:05:50|42064.1|42044.1|42061.4|42041.4|42071.8|42051.8|42061.4|42041.4|26
1736255160000|2025-01-07 13:06:00|42062.7|42042.7|42074.1|42054.1|42074.1|42054.1|42059.1|42039.1|46
1736255170000|2025-01-07 13:06:10|42072.9|42052.9|42070.4|42050.4|42074.1|42054.1|42069.1|42049.1|14
1736255180000|2025-01-07 13:06:20|42071.6|42051.6|42067.7|42047.7|42071.6|42051.6|42067.7|42047.7|26
1736255190000|2025-01-07 13:06:30|42066.6|42046.6|42060.4|42040.4|42069.1|42049.1|42060.4|42040.4|22
1736255200000|2025-01-07 13:06:40|42061.6|42041.6|42046.6|42026.6|42064.1|42044.1|42046.6|42026.6|23
1736255210000|2025-01-07 13:06:50|42044.1|42024.1|42029.1|42009.1|42044.1|42024.1|42029.1|42009.1|32
1736255220000|2025-01-07 13:07:00|42026.6|42006.6|42026.6|42006.6|42029.1|42009.1|42026.6|42006.6|5
1736255230000|2025-01-07 13:07:10|42027.9|42007.9|42036.6|42016.6|42036.6|42016.6|42027.9|42007.9|7
1736255240000|2025-01-07 13:07:20|42037.7|42017.7|42044.1|42024.1|42044.1|42024.1|42037.7|42017.7|10
1736255250000|2025-01-07 13:07:30|42041.6|42021.6|42034.1|42014.1|42044.1|42024.1|42031.6|42011.6|19
1736255260000|2025-01-07 13:07:40|42039.1|42019.1|42041.6|42021.6|42044.1|42024.1|42039.1|42019.1|12
1736255270000|2025-01-07 13:07:50|42044.1|42024.1|42046.6|42026.6|42046.6|42026.6|42041.6|42021.6|1
1736255280000|2025-01-07 13:08:00|42049.1|42029.1|42054.1|42034.1|42054.1|42034.1|42049.1|42029.1|18
1736255290000|2025-01-07 13:08:10|42056.6|42036.6|42049.1|42029.1|42056.6|42036.6|42044.1|42024.1|17
1736255300000|2025-01-07 13:08:20|42051.6|42031.6|42049.1|42029.1|42051.6|42031.6|42049.1|42029.1|8
1736255310000|2025-01-07 13:08:30|42051.8|42031.8|42054.1|42034.1|42054.1|42034.1|42049.1|42029.1|3
1736255320000|2025-01-07 13:08:40|42051.6|42031.6|42046.6|42026.6|42051.6|42031.6|42045.4|42025.4|7
1736255330000|2025-01-07 13:08:50|42045.2|42025.2|42044.1|42024.1|42045.2|42025.2|42041.6|42021.6|11
1736255340000|2025-01-07 13:09:00|42041.6|42021.6|42046.6|42026.6|42046.6|42026.6|42041.6|42021.6|16
1736255350000|2025-01-07 13:09:10|42049.1|42029.1|42055.4|42035.4|42057.9|42037.9|42049.1|42029.1|12
1736255360000|2025-01-07 13:09:20|42054.1|42034.1|42059.1|42039.1|42059.1|42039.1|42054.1|42034.1|4
1736255370000|2025-01-07 13:09:30|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|42064.1|42044.1|4
1736255380000|2025-01-07 13:09:40|42065.2|42045.2|42069.1|42049.1|42069.1|42049.1|42064.1|42044.1|3
1736255390000|2025-01-07 13:09:50|42071.6|42051.6|42074.1|42054.1|42074.1|42054.1|42071.6|42051.6|8
1736255400000|2025-01-07 13:10:00|42079.1|42059.1|42099.1|42079.1|42099.1|42079.1|42079.1|42059.1|92
1736255410000|2025-01-07 13:10:10|42101.8|42081.8|42104.1|42084.1|42106.6|42086.6|42099.1|42079.1|63
1736255420000|2025-01-07 13:10:20|42105.4|42085.4|42109.1|42089.1|42109.1|42089.1|42105.4|42085.4|30
1736255430000|2025-01-07 13:10:30|42111.6|42091.6|42115.6|42095.6|42115.6|42095.6|42111.6|42091.6|33
1736255440000|2025-01-07 13:10:40|42118.1|42098.1|42123.1|42103.1|42123.1|42103.1|42116.8|42096.8|51
1736255450000|2025-01-07 13:10:50|42124.3|42104.3|42116.8|42096.8|42125.6|42105.6|42114.1|42094.1|24
1736255460000|2025-01-07 13:11:00|42114.3|42094.3|42121.8|42101.8|42121.8|42101.8|42114.3|42094.3|19
1736255470000|2025-01-07 13:11:10|42120.6|42100.6|42120.6|42100.6|42121.8|42101.8|42120.6|42100.6|25
1736255480000|2025-01-07 13:11:20|42125.6|42105.6|42120.6|42100.6|42125.6|42105.6|42120.6|42100.6|43
1736255490000|2025-01-07 13:11:30|42119.3|42099.3|42124.5|42104.5|42125.6|42105.6|42116.8|42096.8|69
1736255500000|2025-01-07 13:11:40|42127|42107|42129.5|42109.5|42133.3|42113.3|42125.6|42105.6|28
1736255510000|2025-01-07 13:11:50|42130.8|42110.8|42127.2|42107.2|42130.8|42110.8|42127.2|42107.2|11
1736255520000|2025-01-07 13:12:00|42125.8|42105.8|42128.5|42108.5|42128.5|42108.5|42124.7|42104.7|21
1736255530000|2025-01-07 13:12:10|42129.7|42109.7|42130.8|42110.8|42133.3|42113.3|42129.5|42109.5|18
1736255540000|2025-01-07 13:12:20|42133.3|42113.3|42123.5|42103.5|42133.3|42113.3|42122.2|42102.2|50
1736255550000|2025-01-07 13:12:30|42124.7|42104.7|42133.7|42113.7|42133.7|42113.7|42124.7|42104.7|45
1736255560000|2025-01-07 13:12:40|42134.8|42114.8|42147.5|42127.5|42147.5|42127.5|42134.8|42114.8|44
1736255570000|2025-01-07 13:12:50|42146.4|42126.4|42143.9|42123.9|42148.9|42128.9|42143.9|42123.9|42
1736255580000|2025-01-07 13:13:00|42145|42125|42151.4|42131.4|42151.4|42131.4|42140|42120|72
1736255590000|2025-01-07 13:13:10|42148.7|42128.7|42147.3|42127.3|42155|42135|42146|42126|60
1736255600000|2025-01-07 13:13:20|42147.2|42127.2|42146.2|42126.2|42149.8|42129.8|42144.8|42124.8|21
1736255610000|2025-01-07 13:13:30|42146|42126|42151.2|42131.2|42155|42135|42146|42126|40
1736255620000|2025-01-07 13:13:40|42152.5|42132.5|42157.5|42137.5|42161.4|42141.4|42152.5|42132.5|55
1736255630000|2025-01-07 13:13:50|42156.2|42136.2|42155|42135|42156.2|42136.2|42155|42135|12
1736255640000|2025-01-07 13:14:00|42153.7|42133.7|42153.7|42133.7|42156.2|42136.2|42153.7|42133.7|10
1736255650000|2025-01-07 13:14:10|42151|42131|42154.8|42134.8|42154.8|42134.8|42151|42131|34
1736255660000|2025-01-07 13:14:20|42157.5|42137.5|42152.5|42132.5|42157.5|42137.5|42152.5|42132.5|6
1736255670000|2025-01-07 13:14:30|42153.9|42133.9|42157.5|42137.5|42157.5|42137.5|42153.9|42133.9|7
1736255680000|2025-01-07 13:14:40|42161.4|42141.4|42157.5|42137.5|42161.4|42141.4|42157.5|42137.5|22
1736255690000|2025-01-07 13:14:50|42156.4|42136.4|42162.5|42142.5|42162.5|42142.5|42153.9|42133.9|87
1736255700000|2025-01-07 13:15:00|42160|42140|42160|42140|42160|42140|42160|42140|14
1736255710000|2025-01-07 13:15:10|42157.5|42137.5|42152.5|42132.5|42162.5|42142.5|42150|42130|31
1736255720000|2025-01-07 13:15:20|42150|42130|42152.5|42132.5|42155|42135|42150|42130|15
1736255730000|2025-01-07 13:15:30|42153.9|42133.9|42155|42135|42157.5|42137.5|42153.7|42133.7|11
1736255740000|2025-01-07 13:15:40|42152.5|42132.5|42147.5|42127.5|42155|42135|42147.5|42127.5|30
1736255750000|2025-01-07 13:15:50|42152.5|42132.5|42162.5|42142.5|42162.5|42142.5|42152.5|42132.5|49
1736255760000|2025-01-07 13:16:00|42167.5|42147.5|42172.5|42152.5|42172.5|42152.5|42167.5|42147.5|31
1736255770000|2025-01-07 13:16:10|42177.5|42157.5|42186.4|42166.4|42186.4|42166.4|42177.5|42157.5|62
1736255780000|2025-01-07 13:16:20|42185|42165|42178.9|42158.9|42185|42165|42178.9|42158.9|23
1736255790000|2025-01-07 13:16:30|42177.5|42157.5|42175|42155|42177.5|42157.5|42172.5|42152.5|21
1736255800000|2025-01-07 13:16:40|42173.9|42153.9|42154.9|42134.9|42173.9|42153.9|42154.9|42134.9|109
1736255810000|2025-01-07 13:16:50|42153.7|42133.7|42153.5|42133.5|42153.7|42133.7|42147.2|42127.2|31
1736255820000|2025-01-07 13:17:00|42151|42131|42139.9|42119.9|42153.5|42133.5|42139.9|42119.9|31
1736255830000|2025-01-07 13:17:10|42143.7|42123.7|42141|42121|42144.9|42124.9|42139.9|42119.9|24
1736255840000|2025-01-07 13:17:20|42139.9|42119.9|42137.4|42117.4|42139.9|42119.9|42137.4|42117.4|19
1736255850000|2025-01-07 13:17:30|42139.9|42119.9|42139.9|42119.9|42142.4|42122.4|42139.9|42119.9|12
1736255860000|2025-01-07 13:17:40|42141.2|42121.2|42143.7|42123.7|42143.7|42123.7|42139.9|42119.9|5
1736255870000|2025-01-07 13:17:50|||||||||2
1736255880000|2025-01-07 13:18:00|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|42144.9|42124.9|25
1736255890000|2025-01-07 13:18:10|42143.5|42123.5|42134.9|42114.9|42144.9|42124.9|42134.9|42114.9|18
1736255900000|2025-01-07 13:18:20|42133.7|42113.7|42147.4|42127.4|42147.4|42127.4|42133.7|42113.7|23
1736255910000|2025-01-07 13:18:30|42151|42131|42149.9|42129.9|42154.9|42134.9|42149.9|42129.9|21
1736255920000|2025-01-07 13:18:40|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|42148.5|42128.5|20
1736255930000|2025-01-07 13:18:50|42149.7|42129.7|42149.7|42129.7|42149.7|42129.7|42147.2|42127.2|11
1736255940000|2025-01-07 13:19:00|42150.8|42130.8|42148.3|42128.3|42152.2|42132.2|42148.3|42128.3|12
1736255950000|2025-01-07 13:19:10|42150.8|42130.8|42154.5|42134.5|42154.5|42134.5|42148.3|42128.3|10
1736255960000|2025-01-07 13:19:20|42155.8|42135.8|42179.5|42159.5|42179.5|42159.5|42155.8|42135.8|23
1736255970000|2025-01-07 13:19:30|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|42176.8|42156.8|66
1736255980000|2025-01-07 13:19:40|42175.4|42155.4|42180.8|42160.8|42180.8|42160.8|42175.4|42155.4|24
1736255990000|2025-01-07 13:19:50|42183.3|42163.3|42180.6|42160.6|42183.3|42163.3|42179.5|42159.5|59
1736256000000|2025-01-07 13:20:00|42182|42162|42184.5|42164.5|42184.5|42164.5|42182|42162|20
1736256010000|2025-01-07 13:20:10|42185.8|42165.8|42194.5|42174.5|42199.5|42179.5|42185.6|42165.6|28
1736256020000|2025-01-07 13:20:20|42191.8|42171.8|42187|42167|42191.8|42171.8|42184.5|42164.5|28
1736256030000|2025-01-07 13:20:30|42185.6|42165.6|42184.5|42164.5|42189.5|42169.5|42184.5|42164.5|11
1736256040000|2025-01-07 13:20:40|42182|42162|42184.5|42164.5|42184.5|42164.5|42177|42157|12
1736256050000|2025-01-07 13:20:50|42185.6|42165.6|42187|42167|42189.5|42169.5|42184.5|42164.5|2
1736256060000|2025-01-07 13:21:00|42184.5|42164.5|42184.5|42164.5|42189.5|42169.5|42184.5|42164.5|6
1736256070000|2025-01-07 13:21:10|42182|42162|42189.5|42169.5|42189.5|42169.5|42182|42162|21
1736256080000|2025-01-07 13:21:20|||||||||2
1736256090000|2025-01-07 13:21:30|42193.3|42173.3|42189.5|42169.5|42193.3|42173.3|42189.5|42169.5|12
1736256100000|2025-01-07 13:21:40|42190.8|42170.8|42193.3|42173.3|42193.3|42173.3|42190.8|42170.8|3
1736256110000|2025-01-07 13:21:50|42192|42172|42183.1|42163.1|42192.2|42172.2|42183.1|42163.1|18
1736256120000|2025-01-07 13:22:00|42181.8|42161.8|42176.8|42156.8|42181.8|42161.8|42171.8|42151.8|26
1736256130000|2025-01-07 13:22:10|42178.1|42158.1|42176.8|42156.8|42179.3|42159.3|42174.3|42154.3|11
1736256140000|2025-01-07 13:22:20|||||||||5
1736256150000|2025-01-07 13:22:30|||||||||18
1736256160000|2025-01-07 13:22:40|42174.3|42154.3|42181.8|42161.8|42184.3|42164.3|42174.3|42154.3|19
1736256170000|2025-01-07 13:22:50|42184.3|42164.3|42181.8|42161.8|42184.3|42164.3|42181.8|42161.8|14
1736256180000|2025-01-07 13:23:00|42179.3|42159.3|42176.8|42156.8|42179.3|42159.3|42176.8|42156.8|31
1736256190000|2025-01-07 13:23:10|42178.1|42158.1|42174.3|42154.3|42179.3|42159.3|42174.3|42154.3|24
1736256200000|2025-01-07 13:23:20|42172.9|42152.9|42171.8|42151.8|42172.9|42152.9|42169.3|42149.3|7
1736256210000|2025-01-07 13:23:30|42173.1|42153.1|42178.1|42158.1|42178.1|42158.1|42173.1|42153.1|2
1736256220000|2025-01-07 13:23:40|42179.5|42159.5|42187|42167|42187|42167|42179.5|42159.5|13
1736256230000|2025-01-07 13:23:50|42185.6|42165.6|42187|42167|42187|42167|42185.6|42165.6|5
1736256240000|2025-01-07 13:24:00|42189.5|42169.5|42195.4|42175.4|42196.8|42176.8|42189.5|42169.5|21
1736256250000|2025-01-07 13:24:10|42194.3|42174.3|42195.6|42175.6|42197.9|42177.9|42194.3|42174.3|11
1736256260000|2025-01-07 13:24:20|42190.6|42170.6|42186.8|42166.8|42190.6|42170.6|42186.8|42166.8|11
1736256270000|2025-01-07 13:24:30|42181.8|42161.8|42186.8|42166.8|42186.8|42166.8|42180.6|42160.6|32
1736256280000|2025-01-07 13:24:40|42187.9|42167.9|42197|42177|42198.1|42178.1|42187.9|42167.9|26
1736256290000|2025-01-07 13:24:50|42194.5|42174.5|42199.5|42179.5|42199.5|42179.5|42194.5|42174.5|15
1736256300000|2025-01-07 13:25:00|42203.3|42183.3|42217.2|42197.2|42222.2|42202.2|42203.3|42183.3|34
1736256310000|2025-01-07 13:25:10|42218.5|42198.5|42222.2|42202.2|42224.7|42204.7|42217.2|42197.2|26
1736256320000|2025-01-07 13:25:20|42221|42201|42227.2|42207.2|42227.2|42207.2|42221|42201|69
1736256330000|2025-01-07 13:25:30|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|42228.5|42208.5|6
1736256340000|2025-01-07 13:25:40|42231|42211|42232.2|42212.2|42234.7|42214.7|42231|42211|23
1736256350000|2025-01-07 13:25:50|42237.2|42217.2|42238.5|42218.5|42240.8|42220.8|42237.2|42217.2|13
1736256360000|2025-01-07 13:26:00|42239.7|42219.7|42224.7|42204.7|42239.7|42219.7|42224.7|42204.7|9
1736256370000|2025-01-07 13:26:10|42226|42206|42227.2|42207.2|42227.2|42207.2|42226|42206|5
1736256380000|2025-01-07 13:26:20|42224.7|42204.7|42224.7|42204.7|42227.2|42207.2|42222.2|42202.2|9
1736256390000|2025-01-07 13:26:30|42222.2|42202.2|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|17
1736256400000|2025-01-07 13:26:40|42220.8|42200.8|42219.7|42199.7|42222.2|42202.2|42219.7|42199.7|3
1736256420000|2025-01-07 13:27:00|42222.4|42202.4|42219.7|42199.7|42224.7|42204.7|42219.7|42199.7|24
1736256430000|2025-01-07 13:27:10|42222.2|42202.2|42217.2|42197.2|42222.2|42202.2|42217.2|42197.2|8
1736256440000|2025-01-07 13:27:20|42218.5|42198.5|42212.2|42192.2|42219.7|42199.7|42212.2|42192.2|21
1736256450000|2025-01-07 13:27:30|42207.2|42187.2|42207|42187|42209.5|42189.5|42207|42187|25
1736256460000|2025-01-07 13:27:40|42208.1|42188.1|42209.5|42189.5|42209.5|42189.5|42204.5|42184.5|11
1736256470000|2025-01-07 13:27:50|42210.6|42190.6|42212|42192|42212|42192|42209.5|42189.5|2
1736256480000|2025-01-07 13:28:00|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|42209.5|42189.5|14
1736256490000|2025-01-07 13:28:10|||||||||2
1736256500000|2025-01-07 13:28:20|42208.3|42188.3|42205.6|42185.6|42208.3|42188.3|42203.1|42183.1|22
1736256510000|2025-01-07 13:28:30|42207|42187|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|7
1736256520000|2025-01-07 13:28:40|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|42208.1|42188.1|5
1736256530000|2025-01-07 13:28:50|42206.8|42186.8|42208.1|42188.1|42210.6|42190.6|42206.8|42186.8|4
1736256540000|2025-01-07 13:29:00|42206.8|42186.8|42203.1|42183.1|42206.8|42186.8|42203.1|42183.1|8
1736256550000|2025-01-07 13:29:10|42205.6|42185.6|42200.6|42180.6|42205.6|42185.6|42200.6|42180.6|18
1736256560000|2025-01-07 13:29:20|42201.8|42181.8|42203.1|42183.1|42203.1|42183.1|42199.3|42179.3|22
1736256570000|2025-01-07 13:29:30|42205.6|42185.6|42205.6|42185.6|42208.1|42188.1|42205.6|42185.6|3
1736256580000|2025-01-07 13:29:40|||||||||1
1736256590000|2025-01-07 13:29:50|42208.3|42188.3|42209.5|42189.5|42210.6|42190.6|42208.1|42188.1|17
1736256600000|2025-01-07 13:30:00|42212|42192|42224.5|42204.5|42224.5|42204.5|42212|42192|25
1736256610000|2025-01-07 13:30:10|42229.5|42209.5|42230.8|42210.8|42230.8|42210.8|42229.5|42209.5|21
1736256620000|2025-01-07 13:30:20|42229.5|42209.5|42229.5|42209.5|42234.5|42214.5|42229.5|42209.5|21
1736256630000|2025-01-07 13:30:30|42228.1|42208.1|42222|42202|42228.1|42208.1|42222|42202|27
1736256640000|2025-01-07 13:30:40|42223.1|42203.1|42229.5|42209.5|42230.8|42210.8|42223.1|42203.1|16
1736256650000|2025-01-07 13:30:50|42230.6|42210.6|42229.5|42209.5|42232|42212|42229.5|42209.5|11
1736256660000|2025-01-07 13:31:00|42227|42207|42230.8|42210.8|42230.8|42210.8|42227|42207|10
1736256670000|2025-01-07 13:31:10|42229.5|42209.5|42234.5|42214.5|42234.5|42214.5|42229.5|42209.5|17
1736256680000|2025-01-07 13:31:20|42237|42217|42234.5|42214.5|42239.5|42219.5|42234.5|42214.5|5
1736256690000|2025-01-07 13:31:30|42237|42217|42238.2|42218.2|42240.8|42220.8|42237|42217|15
1736256700000|2025-01-07 13:31:40|42239.5|42219.5|42239.5|42219.5|42239.5|42219.5|42237|42217|7
1736256710000|2025-01-07 13:31:50|42235.8|42215.8|42235.8|42215.8|42237.2|42217.2|42234.5|42214.5|17
1736256720000|2025-01-07 13:32:00|42234.7|42214.7|42231|42211|42234.7|42214.7|42231|42211|14
1736256730000|2025-01-07 13:32:10|42228.3|42208.3|42225.8|42205.8|42228.3|42208.3|42225.8|42205.8|7
1736256740000|2025-01-07 13:32:20|42227.2|42207.2|42223.3|42203.3|42227.2|42207.2|42223.3|42203.3|6
1736256750000|2025-01-07 13:32:30|42224.7|42204.7|42223.3|42203.3|42227.2|42207.2|42223.3|42203.3|9
1736256760000|2025-01-07 13:32:40|42222.2|42202.2|42232.2|42212.2|42232.2|42212.2|42222.2|42202.2|37
1736256770000|2025-01-07 13:32:50|42233.5|42213.5|42234.7|42214.7|42234.7|42214.7|42230.8|42210.8|10
1736256780000|2025-01-07 13:33:00|42232.2|42212.2|42232.2|42212.2|42234.7|42214.7|42232.2|42212.2|16
1736256790000|2025-01-07 13:33:10|42234.7|42214.7|42233.5|42213.5|42234.7|42214.7|42233.3|42213.3|6
1736256800000|2025-01-07 13:33:20|42234.7|42214.7|42232.2|42212.2|42234.7|42214.7|42232.2|42212.2|7
1736256810000|2025-01-07 13:33:30|42227.2|42207.2|42220.8|42200.8|42227.2|42207.2|42220.8|42200.8|27
1736256820000|2025-01-07 13:33:40|42219.5|42199.5|42224.5|42204.5|42224.5|42204.5|42219.5|42199.5|10
1736256830000|2025-01-07 13:33:50|42222|42202|42222|42202|42222|42202|42222|42202|12
1736256840000|2025-01-07 13:34:00|42224.5|42204.5|42227|42207|42227|42207|42224.5|42204.5|2
1736256850000|2025-01-07 13:34:10|42230.8|42210.8|42228.3|42208.3|42230.8|42210.8|42225.8|42205.8|36
1736256870000|2025-01-07 13:34:30|42227.2|42207.2|42223.3|42203.3|42227.2|42207.2|42223.3|42203.3|5
1736256880000|2025-01-07 13:34:40|42228.3|42208.3|42224.7|42204.7|42228.3|42208.3|42223.3|42203.3|4
1736256890000|2025-01-07 13:34:50|42226|42206|42229.7|42209.7|42232.2|42212.2|42226|42206|7
1736256900000|2025-01-07 13:35:00|42234.7|42214.7|42229.7|42209.7|42236|42216|42229.7|42209.7|37
1736256910000|2025-01-07 13:35:10|42227.2|42207.2|42217.2|42197.2|42227.2|42207.2|42217.2|42197.2|22
1736256920000|2025-01-07 13:35:20|42219.9|42199.9|42227.2|42207.2|42227.2|42207.2|42219.9|42199.9|5
1736256930000|2025-01-07 13:35:30|42225.8|42205.8|42217.2|42197.2|42225.8|42205.8|42217.2|42197.2|12
1736256940000|2025-01-07 13:35:40|42218.3|42198.3|42232.2|42212.2|42232.2|42212.2|42218.3|42198.3|16
1736256950000|2025-01-07 13:35:50|42233.5|42213.5|42235.8|42215.8|42237.2|42217.2|42233.5|42213.5|10
1736256960000|2025-01-07 13:36:00|42237.2|42217.2|42237|42217|42237.2|42217.2|42234.5|42214.5|13
1736256970000|2025-01-07 13:36:10|42235.7|42215.7|42237|42217|42237|42217|42234.5|42214.5|6
1736256980000|2025-01-07 13:36:20|42235.7|42215.7|42239.5|42219.5|42239.5|42219.5|42235.7|42215.7|1
1736256990000|2025-01-07 13:36:30|42238.4|42218.4|42242.2|42222.2|42242.2|42222.2|42238.4|42218.4|11
1736257000000|2025-01-07 13:36:40|42244.7|42224.7|42247.2|42227.2|42249.5|42229.5|42244.7|42224.7|25
1736257010000|2025-01-07 13:36:50|42244.7|42224.7|42240.7|42220.7|42244.7|42224.7|42240.7|42220.7|28
1736257020000|2025-01-07 13:37:00|42242|42222|42239.5|42219.5|42243.4|42223.4|42239.5|42219.5|7
1736257030000|2025-01-07 13:37:10|42238.4|42218.4|42238.4|42218.4|42243.4|42223.4|42238.4|42218.4|12
1736257040000|2025-01-07 13:37:20|42235.9|42215.9|42238.4|42218.4|42238.4|42218.4|42235.9|42215.9|2
1736257050000|2025-01-07 13:37:30|42240.9|42220.9|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|1
1736257060000|2025-01-07 13:37:40|42239.5|42219.5|42238.4|42218.4|42240.9|42220.9|42238.4|42218.4|5
1736257070000|2025-01-07 13:37:50|42239.5|42219.5|42233.4|42213.4|42240.9|42220.9|42233.4|42213.4|8
1736257080000|2025-01-07 13:38:00|42232.2|42212.2|42228.4|42208.4|42232.2|42212.2|42228.4|42208.4|12
1736257090000|2025-01-07 13:38:10|42227|42207|42219.5|42199.5|42227|42207|42217|42197|10
1736257100000|2025-01-07 13:38:20|42220.9|42200.9|42224.5|42204.5|42224.5|42204.5|42220.9|42200.9|3
1736257110000|2025-01-07 13:38:30|42222|42202|42219.5|42199.5|42222|42202|42219.5|42199.5|7
1736257120000|2025-01-07 13:38:40|42218.2|42198.2|42217|42197|42218.2|42198.2|42217|42197|3
1736257130000|2025-01-07 13:38:50|42214.5|42194.5|42202|42182|42214.5|42194.5|42202|42182|24
1736257140000|2025-01-07 13:39:00|42200.9|42180.9|42194.5|42174.5|42202|42182|42194.5|42174.5|9
1736257150000|2025-01-07 13:39:10|42197|42177|42194.5|42174.5|42197|42177|42194.5|42174.5|5
1736257160000|2025-01-07 13:39:20|42197|42177|42202|42182|42202|42182|42197|42177|8
1736257170000|2025-01-07 13:39:30|42199.5|42179.5|42199.5|42179.5|42202|42182|42199.5|42179.5|2
1736257180000|2025-01-07 13:39:40|42204.5|42184.5|42197|42177|42204.5|42184.5|42195.7|42175.7|16
1736257190000|2025-01-07 13:39:50|42194.5|42174.5|42199.5|42179.5|42199.5|42179.5|42194.5|42174.5|5
1736257200000|2025-01-07 13:40:00|42202|42182|42207|42187|42207|42187|42202|42182|9
1736257210000|2025-01-07 13:40:10|42209.5|42189.5|42214.5|42194.5|42217.2|42197.2|42209.5|42189.5|9
1736257220000|2025-01-07 13:40:20|42211.8|42191.8|42209.5|42189.5|42211.8|42191.8|42209.5|42189.5|2
1736257230000|2025-01-07 13:40:30|||||||||3
1736257240000|2025-01-07 13:40:40|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42209.5|42189.5|14
1736257250000|2025-01-07 13:40:50|42215.9|42195.9|42217|42197|42217|42197|42214.5|42194.5|2
1736257260000|2025-01-07 13:41:00|42215.7|42195.7|42217|42197|42217|42197|42214.5|42194.5|4
1736257270000|2025-01-07 13:41:10|42218.2|42198.2|42219.5|42199.5|42219.5|42199.5|42215.9|42195.9|4
1736257280000|2025-01-07 13:41:20|42217|42197|42219.5|42199.5|42219.5|42199.5|42217|42197|14
1736257290000|2025-01-07 13:41:30|||||||||1
1736257300000|2025-01-07 13:41:40|42222|42202|42229.5|42209.5|42229.5|42209.5|42222|42202|22
1736257310000|2025-01-07 13:41:50|42232|42212|42229.5|42209.5|42232|42212|42229.5|42209.5|11
1736257320000|2025-01-07 13:42:00|42230.9|42210.9|42230.9|42210.9|42234.5|42214.5|42229.5|42209.5|7
1736257330000|2025-01-07 13:42:10|42229.5|42209.5|42219.5|42199.5|42229.5|42209.5|42219.5|42199.5|25
1736257340000|2025-01-07 13:42:20|42222|42202|42222|42202|42222|42202|42222|42202|1
1736257350000|2025-01-07 13:42:30|42219.5|42199.5|42217|42197|42222|42202|42217|42197|7
1736257360000|2025-01-07 13:42:40|42218.4|42198.4|42219.5|42199.5|42219.5|42199.5|42218.4|42198.4|1
1736257370000|2025-01-07 13:42:50|||||||||10
1736257380000|2025-01-07 13:43:00|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|42214.5|42194.5|14
1736257390000|2025-01-07 13:43:10|||||||||10
1736257400000|2025-01-07 13:43:20|42212|42192|42207|42187|42212|42192|42207|42187|10
1736257410000|2025-01-07 13:43:30|42204.5|42184.5|42203.2|42183.2|42207|42187|42203.2|42183.2|4
1736257420000|2025-01-07 13:43:40|42204.5|42184.5|42202|42182|42204.5|42184.5|42202|42182|1
1736257430000|2025-01-07 13:43:50|42204.5|42184.5|42207|42187|42207|42187|42202|42182|3
1736257440000|2025-01-07 13:44:00|42204.5|42184.5|42207|42187|42207|42187|42204.5|42184.5|4
1736257450000|2025-01-07 13:44:10|42209.5|42189.5|42212|42192|42212|42192|42208.2|42188.2|2
1736257460000|2025-01-07 13:44:20|42209.5|42189.5|42212|42192|42214.5|42194.5|42209.5|42189.5|11
1736257470000|2025-01-07 13:44:30|42210.7|42190.7|42205.7|42185.7|42212|42192|42205.7|42185.7|24
1736257480000|2025-01-07 13:44:40|42206.8|42186.8|42209.5|42189.5|42209.5|42189.5|42206.8|42186.8|1
1736257490000|2025-01-07 13:44:50|42207|42187|42209.5|42189.5|42209.5|42189.5|42204.5|42184.5|7
1736257500000|2025-01-07 13:45:00|42210.9|42190.9|42205.7|42185.7|42210.9|42190.9|42205.7|42185.7|12
1736257510000|2025-01-07 13:45:10|42208.2|42188.2|42208.2|42188.2|42208.2|42188.2|42205.7|42185.7|3
1736257520000|2025-01-07 13:45:20|42205.7|42185.7|42205.7|42185.7|42209.5|42189.5|42204.5|42184.5|2
1736257530000|2025-01-07 13:45:30|42204.5|42184.5|42204.5|42184.5|42207|42187|42204.5|42184.5|2
1736257540000|2025-01-07 13:45:40|42205.9|42185.9|42217|42197|42217|42197|42204.5|42184.5|21
1736257550000|2025-01-07 13:45:50|42219.5|42199.5|42229.5|42209.5|42229.5|42209.5|42219.5|42199.5|16
1736257560000|2025-01-07 13:46:00|42227|42207|42224.5|42204.5|42229.5|42209.5|42224.5|42204.5|9
1736257570000|2025-01-07 13:46:10|42225.7|42205.7|42224.5|42204.5|42229.5|42209.5|42223.2|42203.2|20
1736257580000|2025-01-07 13:46:20|42225.9|42205.9|42225.7|42205.7|42228.4|42208.4|42222|42202|14
1736257590000|2025-01-07 13:46:30|42227|42207|42224.5|42204.5|42227|42207|42224.5|42204.5|2
1736257600000|2025-01-07 13:46:40|42223.2|42203.2|42222|42202|42223.2|42203.2|42222|42202|12
1736257610000|2025-01-07 13:46:50|42219.5|42199.5|42219.5|42199.5|42219.5|42199.5|42218.2|42198.2|5
1736257620000|2025-01-07 13:47:00|42214.5|42194.5|42214.5|42194.5|42217|42197|42214.5|42194.5|10
1736257630000|2025-01-07 13:47:10|42218.4|42198.4|42214.5|42194.5|42219.5|42199.5|42214.5|42194.5|14
1736257640000|2025-01-07 13:47:20|||||||||2
1736257650000|2025-01-07 13:47:30|42211.8|42191.8|42208.2|42188.2|42211.8|42191.8|42206.8|42186.8|16
1736257660000|2025-01-07 13:47:40|42208|42188|42206.8|42186.8|42208|42188|42201.8|42181.8|6
1736257670000|2025-01-07 13:47:50|42204.1|42184.1|42201.8|42181.8|42204.1|42184.1|42201.8|42181.8|4
1736257680000|2025-01-07 13:48:00|42206.8|42186.8|42201.8|42181.8|42206.8|42186.8|42201.8|42181.8|15
1736257690000|2025-01-07 13:48:10|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|42196.8|42176.8|7
1736257700000|2025-01-07 13:48:20|42193.2|42173.2|42184.3|42164.3|42193.2|42173.2|42184.3|42164.3|11
1736257710000|2025-01-07 13:48:30|42181.8|42161.8|42179.3|42159.3|42184.3|42164.3|42179.3|42159.3|2
1736257720000|2025-01-07 13:48:40|42178.2|42158.2|42156.6|42136.6|42178.2|42158.2|42156.6|42136.6|34
1736257730000|2025-01-07 13:48:50|42158|42138|42164.3|42144.3|42166.8|42146.8|42155.5|42135.5|17
1736257740000|2025-01-07 13:49:00|||||||||6
1736257750000|2025-01-07 13:49:10|42161.8|42141.8|42149.3|42129.3|42161.8|42141.8|42149.3|42129.3|27
1736257760000|2025-01-07 13:49:20|42151.8|42131.8|42156.8|42136.8|42156.8|42136.8|42151.8|42131.8|19
1736257770000|2025-01-07 13:49:30|42159.3|42139.3|42166.8|42146.8|42166.8|42146.8|42159.3|42139.3|7
1736257780000|2025-01-07 13:49:40|42164.3|42144.3|42161.8|42141.8|42166.8|42146.8|42161.8|42141.8|7
1736257790000|2025-01-07 13:49:50|42163.2|42143.2|42161.8|42141.8|42166.8|42146.8|42161.8|42141.8|18
1736257800000|2025-01-07 13:50:00|42159.3|42139.3|42154.3|42134.3|42159.3|42139.3|42151.8|42131.8|9
1736257810000|2025-01-07 13:50:10|42155.7|42135.7|42156.8|42136.8|42159.3|42139.3|42155.7|42135.7|11
1736257820000|2025-01-07 13:50:20|42154.3|42134.3|42146.8|42126.8|42156.8|42136.8|42146.8|42126.8|15
1736257830000|2025-01-07 13:50:30|42149.3|42129.3|42151.8|42131.8|42151.8|42131.8|42149.3|42129.3|10
1736257840000|2025-01-07 13:50:40|42154.3|42134.3|42156.8|42136.8|42156.8|42136.8|42154.3|42134.3|2
1736257850000|2025-01-07 13:50:50|42163|42143|42166.8|42146.8|42166.8|42146.8|42163|42143|4
1736257860000|2025-01-07 13:51:00|42169.3|42149.3|42176.8|42156.8|42180.5|42160.5|42169.3|42149.3|16
1736257870000|2025-01-07 13:51:10|42175.7|42155.7|42176.8|42156.8|42176.8|42156.8|42169.3|42149.3|13
1736257880000|2025-01-07 13:51:20|42178.2|42158.2|42185.7|42165.7|42185.7|42165.7|42178.2|42158.2|9
1736257890000|2025-01-07 13:51:30|42186.8|42166.8|42188.2|42168.2|42191.8|42171.8|42186.8|42166.8|9
1736257900000|2025-01-07 13:51:40|42189.3|42169.3|42191.8|42171.8|42191.8|42171.8|42189.3|42169.3|4
1736257910000|2025-01-07 13:51:50|42193.2|42173.2|42196.8|42176.8|42196.8|42176.8|42193.2|42173.2|5
1736257920000|2025-01-07 13:52:00|42194.3|42174.3|42186.8|42166.8|42194.3|42174.3|42186.8|42166.8|14
1736257930000|2025-01-07 13:52:10|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|42184.3|42164.3|0
1736257940000|2025-01-07 13:52:20|42181.8|42161.8|42180.7|42160.7|42181.8|42161.8|42179.3|42159.3|11
1736257950000|2025-01-07 13:52:30|42176.8|42156.8|42174.3|42154.3|42176.8|42156.8|42174.3|42154.3|6
1736257970000|2025-01-07 13:52:50|42171.8|42151.8|42171.8|42151.8|42176.8|42156.8|42171.8|42151.8|11
1736257980000|2025-01-07 13:53:00|42170.5|42150.5|42174.2|42154.2|42174.2|42154.2|42170.5|42150.5|18
1736257990000|2025-01-07 13:53:10|42175.5|42155.5|42181.7|42161.7|42181.7|42161.7|42175.5|42155.5|10
1736258000000|2025-01-07 13:53:20|42180.3|42160.3|42179.2|42159.2|42184.2|42164.2|42179.2|42159.2|4
1736258010000|2025-01-07 13:53:30|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|12
1736258020000|2025-01-07 13:53:40|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|42181.7|42161.7|10
1736258030000|2025-01-07 13:53:50|42179|42159|42176.7|42156.7|42179|42159|42176.7|42156.7|5
1736258040000|2025-01-07 13:54:00|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|5
1736258060000|2025-01-07 13:54:20|42181.7|42161.7|42186.7|42166.7|42186.7|42166.7|42181.7|42161.7|10
1736258070000|2025-01-07 13:54:30|42188|42168|42185.5|42165.5|42188|42168|42184.2|42164.2|9
1736258080000|2025-01-07 13:54:40|42186.8|42166.8|42199.2|42179.2|42199.2|42179.2|42186.8|42166.8|4
1736258090000|2025-01-07 13:54:50|42196.5|42176.5|42194.2|42174.2|42198|42178|42194.2|42174.2|12
1736258100000|2025-01-07 13:55:00|42193|42173|42193|42173|42193|42173|42193|42173|5
1736258110000|2025-01-07 13:55:10|42188|42168|42185.5|42165.5|42188|42168|42181.7|42161.7|13
1736258120000|2025-01-07 13:55:20|42184.2|42164.2|42186.7|42166.7|42186.7|42166.7|42184.2|42164.2|0
1736258130000|2025-01-07 13:55:30|42189.2|42169.2|42190.5|42170.5|42193|42173|42189.2|42169.2|3
1736258140000|2025-01-07 13:55:40|42189.2|42169.2|42199.2|42179.2|42199.2|42179.2|42189.2|42169.2|22
1736258150000|2025-01-07 13:55:50|42200.3|42180.3|42204.2|42184.2|42208|42188|42199.2|42179.2|22
1736258160000|2025-01-07 13:56:00|42209.2|42189.2|42206.7|42186.7|42209.2|42189.2|42206.7|42186.7|12
1736258170000|2025-01-07 13:56:10|42209.2|42189.2|42209.2|42189.2|42209.2|42189.2|42206.7|42186.7|1
1736258180000|2025-01-07 13:56:20|42204.2|42184.2|42211.7|42191.7|42211.7|42191.7|42204.2|42184.2|7
1736258190000|2025-01-07 13:56:30|42210.3|42190.3|42209.2|42189.2|42211.7|42191.7|42209.2|42189.2|8
1736258200000|2025-01-07 13:56:40|42211.7|42191.7|42206.9|42186.9|42211.7|42191.7|42206.9|42186.9|16
1736258210000|2025-01-07 13:56:50|42205.5|42185.5|42211.9|42191.9|42213.2|42193.2|42205.5|42185.5|13
1736258220000|2025-01-07 13:57:00|||||||||2
1736258230000|2025-01-07 13:57:10|42209.2|42189.2|42214.4|42194.4|42214.4|42194.4|42209.2|42189.2|22
1736258240000|2025-01-07 13:57:20|42216.9|42196.9|42214.4|42194.4|42216.9|42196.9|42214.4|42194.4|4
1736258260000|2025-01-07 13:57:40|42213|42193|42215.5|42195.5|42215.5|42195.5|42213|42193|40
1736258270000|2025-01-07 13:57:50|42218|42198|42216.9|42196.9|42220.7|42200.7|42216.9|42196.9|28
1736258280000|2025-01-07 13:58:00|42221.9|42201.9|42221.9|42201.9|42226.9|42206.9|42221.9|42201.9|57
1736258290000|2025-01-07 13:58:10|||||||||2
1736258300000|2025-01-07 13:58:20|||||||||14
1736258310000|2025-01-07 13:58:30|42219.4|42199.4|42219.4|42199.4|42221.9|42201.9|42219.4|42199.4|14
1736258320000|2025-01-07 13:58:40|42221.9|42201.9|42219.4|42199.4|42221.9|42201.9|42219.4|42199.4|7
1736258330000|2025-01-07 13:58:50|42216.9|42196.9|42214.4|42194.4|42216.9|42196.9|42214.4|42194.4|13
1736258340000|2025-01-07 13:59:00|42216.9|42196.9|42216.9|42196.9|42216.9|42196.9|42211.9|42191.9|11
1736258350000|2025-01-07 13:59:10|42215.7|42195.7|42221.9|42201.9|42221.9|42201.9|42210.7|42190.7|63
1736258360000|2025-01-07 13:59:20|42218|42198|42216.9|42196.9|42218|42198|42216.9|42196.9|15
1736258370000|2025-01-07 13:59:30|42214.4|42194.4|42211.9|42191.9|42214.4|42194.4|42211.9|42191.9|4
1736258380000|2025-01-07 13:59:40|42206.9|42186.9|42209.2|42189.2|42209.2|42189.2|42204.2|42184.2|38
1736258390000|2025-01-07 13:59:50|42211.7|42191.7|42209.2|42189.2|42211.7|42191.7|42208|42188|12
1736258400000|2025-01-07 14:00:00|42210.5|42190.5|42206.7|42186.7|42211.7|42191.7|42206.7|42186.7|10
1736258410000|2025-01-07 14:00:10|42204.2|42184.2|42194.2|42174.2|42204.2|42184.2|42194.2|42174.2|48
1736258420000|2025-01-07 14:00:20|42189.2|42169.2|42179.2|42159.2|42189.2|42169.2|42179.2|42159.2|11
1736258430000|2025-01-07 14:00:30|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|42184.2|42164.2|2
1736258440000|2025-01-07 14:00:40|42181.7|42161.7|42184.2|42164.2|42184.2|42164.2|42181.7|42161.7|39
1736258450000|2025-01-07 14:00:50|||||||||7
1736258460000|2025-01-07 14:01:00|42181.7|42161.7|42179.2|42159.2|42184.2|42164.2|42179.2|42159.2|7
1736258470000|2025-01-07 14:01:10|42181.7|42161.7|42184.2|42164.2|42184.2|42164.2|42179.2|42159.2|7
1736258480000|2025-01-07 14:01:20|42181.9|42161.9|42179.2|42159.2|42181.9|42161.9|42179.2|42159.2|5
1736258490000|2025-01-07 14:01:30|42177.8|42157.8|42178|42158|42178|42158|42176.7|42156.7|20
1736258510000|2025-01-07 14:01:50|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|42179.2|42159.2|10
1736258520000|2025-01-07 14:02:00|42181.7|42161.7|42181.7|42161.7|42184.2|42164.2|42181.7|42161.7|21
1736258530000|2025-01-07 14:02:10|42184.2|42164.2|42176.7|42156.7|42184.2|42164.2|42176.7|42156.7|30
1736258540000|2025-01-07 14:02:20|42175.3|42155.3|42156.7|42136.7|42175.3|42155.3|42156.7|42136.7|41
1736258550000|2025-01-07 14:02:30|42158|42138|42169.2|42149.2|42169.2|42149.2|42158|42138|7
1736258560000|2025-01-07 14:02:40|42170.5|42150.5|42171.7|42151.7|42174.2|42154.2|42170.5|42150.5|6
1736258570000|2025-01-07 14:02:50|42170.3|42150.3|42174.2|42154.2|42174.2|42154.2|42169.2|42149.2|3
1736258580000|2025-01-07 14:03:00|42175.5|42155.5|42174.2|42154.2|42176.7|42156.7|42174.2|42154.2|25
1736258590000|2025-01-07 14:03:10|42174|42154|42171.5|42151.5|42176.5|42156.5|42171.5|42151.5|8
1736258600000|2025-01-07 14:03:20|42172.8|42152.8|42170.3|42150.3|42176.5|42156.5|42170.3|42150.3|14
1736258610000|2025-01-07 14:03:30|42169|42149|42171.5|42151.5|42171.5|42151.5|42167.6|42147.6|9
1736258620000|2025-01-07 14:03:40|42170.1|42150.1|42166.5|42146.5|42170.1|42150.1|42166.5|42146.5|5
1736258630000|2025-01-07 14:03:50|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|42171.5|42151.5|4
1736258640000|2025-01-07 14:04:00|||||||||16
1736258650000|2025-01-07 14:04:10|||||||||1
1736258660000|2025-01-07 14:04:20|42172.8|42152.8|42171.5|42151.5|42172.8|42152.8|42171.5|42151.5|11
1736258670000|2025-01-07 14:04:30|42172.6|42152.6|42168.8|42148.8|42172.8|42152.8|42167.6|42147.6|40
1736258680000|2025-01-07 14:04:40|42166.3|42146.3|42161.3|42141.3|42168.8|42148.8|42161.3|42141.3|10
1736258690000|2025-01-07 14:04:50|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|42158.8|42138.8|6
1736258700000|2025-01-07 14:05:00|42161.5|42141.5|42152.5|42132.5|42165.1|42145.1|42152.5|42132.5|19
1736258710000|2025-01-07 14:05:10|42152.6|42132.6|42157.6|42137.6|42157.6|42137.6|42152.6|42132.6|4
1736258720000|2025-01-07 14:05:20|||||||||5
1736258730000|2025-01-07 14:05:30|42158.8|42138.8|42156.3|42136.3|42158.8|42138.8|42156.3|42136.3|16
1736258740000|2025-01-07 14:05:40|42153.8|42133.8|42158.8|42138.8|42158.8|42138.8|42153.8|42133.8|6
1736258750000|2025-01-07 14:05:50|42160.1|42140.1|42158.8|42138.8|42160.1|42140.1|42158.8|42138.8|1
1736258760000|2025-01-07 14:06:00|42163.8|42143.8|42162.5|42142.5|42168.8|42148.8|42162.5|42142.5|25
1736258770000|2025-01-07 14:06:10|42163.8|42143.8|42153.8|42133.8|42163.8|42143.8|42153.8|42133.8|12
1736258780000|2025-01-07 14:06:20|42152.5|42132.5|42162.6|42142.6|42162.6|42142.6|42151.3|42131.3|8
1736258790000|2025-01-07 14:06:30|42165.1|42145.1|42163.8|42143.8|42166.3|42146.3|42163.8|42143.8|3
1736258800000|2025-01-07 14:06:40|42166.3|42146.3|42163.8|42143.8|42166.3|42146.3|42163.8|42143.8|2
1736258810000|2025-01-07 14:06:50|42166.3|42146.3|42176.5|42156.5|42176.5|42156.5|42166.3|42146.3|30
1736258820000|2025-01-07 14:07:00|42175.3|42155.3|42181.5|42161.5|42182.6|42162.6|42175.3|42155.3|25
1736258830000|2025-01-07 14:07:10|42182.8|42162.8|42196.5|42176.5|42196.5|42176.5|42182.8|42162.8|16
1736258840000|2025-01-07 14:07:20|42194|42174|42196.5|42176.5|42196.5|42176.5|42194|42174|4
1736258850000|2025-01-07 14:07:30|42195.1|42175.1|42196.5|42176.5|42196.5|42176.5|42191.5|42171.5|5
1736258860000|2025-01-07 14:07:40|42197.8|42177.8|42199|42179|42199|42179|42197.8|42177.8|3
1736258870000|2025-01-07 14:07:50|42197.7|42177.7|42199|42179|42199|42179|42196.5|42176.5|8
1736258880000|2025-01-07 14:08:00|42200.2|42180.2|42201.5|42181.5|42206.5|42186.5|42200.2|42180.2|14
1736258890000|2025-01-07 14:08:10|42204.2|42184.2|42204|42184|42204.2|42184.2|42201.5|42181.5|8
1736258900000|2025-01-07 14:08:20|42206.5|42186.5|42206.5|42186.5|42206.5|42186.5|42204|42184|2
1736258910000|2025-01-07 14:08:30|||||||||2
1736258920000|2025-01-07 14:08:40|42207.8|42187.8|42206.5|42186.5|42209|42189|42206.5|42186.5|8
1736258930000|2025-01-07 14:08:50|42205.3|42185.3|42206.5|42186.5|42206.5|42186.5|42204|42184|15
1736258940000|2025-01-07 14:09:00|42204|42184|42200.2|42180.2|42206.5|42186.5|42198.8|42178.8|11
1736258950000|2025-01-07 14:09:10|42197.7|42177.7|42201.5|42181.5|42201.5|42181.5|42197.7|42177.7|4
1736258960000|2025-01-07 14:09:20|42202.8|42182.8|42202.7|42182.7|42204|42184|42201.5|42181.5|14
1736258970000|2025-01-07 14:09:30|42201.5|42181.5|42201.5|42181.5|42204|42184|42201.5|42181.5|4
1736258980000|2025-01-07 14:09:40|42202.8|42182.8|42201.5|42181.5|42204|42184|42201.5|42181.5|0
1736258990000|2025-01-07 14:09:50|42204|42184|42204|42184|42204|42184|42204|42184|3
1736259000000|2025-01-07 14:10:00|42205.3|42185.3|42201.5|42181.5|42206.5|42186.5|42201.5|42181.5|25
1736259010000|2025-01-07 14:10:10|||||||||8
1736259020000|2025-01-07 14:10:20|42202.8|42182.8|42202.7|42182.7|42202.8|42182.8|42202.7|42182.7|35
1736259030000|2025-01-07 14:10:30|42206.5|42186.5|42210.2|42190.2|42210.2|42190.2|42206.5|42186.5|8
1736259040000|2025-01-07 14:10:40|42211.3|42191.3|42213.8|42193.8|42213.8|42193.8|42211.3|42191.3|4
1736259050000|2025-01-07 14:10:50|||||||||1
1736259060000|2025-01-07 14:11:00|42208.8|42188.8|42203.8|42183.8|42208.8|42188.8|42201.3|42181.3|32
1736259070000|2025-01-07 14:11:10|42205.2|42185.2|42201.3|42181.3|42205.2|42185.2|42201.3|42181.3|7
1736259080000|2025-01-07 14:11:20|42200.2|42180.2|42188.8|42168.8|42200.2|42180.2|42188.8|42168.8|24
1736259090000|2025-01-07 14:11:30|42187.5|42167.5|42173.8|42153.8|42187.5|42167.5|42173.8|42153.8|12
1736259100000|2025-01-07 14:11:40|42175.2|42155.2|42173.8|42153.8|42176.3|42156.3|42173.8|42153.8|5
1736259110000|2025-01-07 14:11:50|42175.2|42155.2|42173.8|42153.8|42178.8|42158.8|42173.8|42153.8|44
1736259120000|2025-01-07 14:12:00|42176.3|42156.3|42178.8|42158.8|42180|42160|42176.3|42156.3|15
1736259130000|2025-01-07 14:12:10|42177.5|42157.5|42175|42155|42180.2|42160.2|42175|42155|25
1736259160000|2025-01-07 14:12:40|42168.8|42148.8|42163.8|42143.8|42168.8|42148.8|42163.8|42143.8|18
1736259170000|2025-01-07 14:12:50|42168.8|42148.8|42173.8|42153.8|42173.8|42153.8|42168.8|42148.8|3
1736259180000|2025-01-07 14:13:00|42175|42155|42178.8|42158.8|42181.3|42161.3|42175|42155|18
1736259190000|2025-01-07 14:13:10|42176.3|42156.3|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|2
1736259200000|2025-01-07 14:13:20|42178.8|42158.8|42176.3|42156.3|42178.8|42158.8|42176.3|42156.3|0
1736259210000|2025-01-07 14:13:30|42175.2|42155.2|42163.8|42143.8|42175.2|42155.2|42163.8|42143.8|3
1736259220000|2025-01-07 14:13:40|42162.5|42142.5|42157.5|42137.5|42162.5|42142.5|42151.1|42131.1|30
1736259230000|2025-01-07 14:13:50|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|42156.1|42136.1|4
1736259240000|2025-01-07 14:14:00|42153.6|42133.6|42141.1|42121.1|42153.6|42133.6|42141.1|42121.1|43
1736259250000|2025-01-07 14:14:10|42140|42120|42136.1|42116.1|42145|42125|42133.6|42113.6|89
1736259260000|2025-01-07 14:14:20|42137.5|42117.5|42123.6|42103.6|42138.6|42118.6|42123.6|42103.6|69
1736259270000|2025-01-07 14:14:30|42122.3|42102.3|42118.6|42098.6|42123.6|42103.6|42117.3|42097.3|19
1736259280000|2025-01-07 14:14:40|42113.6|42093.6|42108.6|42088.6|42113.6|42093.6|42106.1|42086.1|47
1736259290000|2025-01-07 14:14:50|42106.1|42086.1|42101.1|42081.1|42106.1|42086.1|42101.1|42081.1|13
1736259300000|2025-01-07 14:15:00|42099.8|42079.8|42093.6|42073.6|42099.8|42079.8|42091.1|42071.1|4
1736259310000|2025-01-07 14:15:10|42092.3|42072.3|42091.1|42071.1|42092.3|42072.3|42087.3|42067.3|30
1736259320000|2025-01-07 14:15:20|42086.1|42066.1|42106.1|42086.1|42106.1|42086.1|42086.1|42066.1|29
1736259330000|2025-01-07 14:15:30|42105|42085|42106.1|42086.1|42106.1|42086.1|42103.6|42083.6|5
1736259340000|2025-01-07 14:15:40|42104.8|42084.8|42096.1|42076.1|42104.8|42084.8|42096.1|42076.1|22
1736259350000|2025-01-07 14:15:50|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|42101.1|42081.1|1
1736259360000|2025-01-07 14:16:00|42106.1|42086.1|42108.6|42088.6|42116.1|42096.1|42106.1|42086.1|55
1736259370000|2025-01-07 14:16:10|42107.3|42087.3|42106.1|42086.1|42107.3|42087.3|42106.1|42086.1|5
1736259380000|2025-01-07 14:16:20|42108.6|42088.6|42111.1|42091.1|42111.1|42091.1|42108.6|42088.6|3
1736259390000|2025-01-07 14:16:30|42108.8|42088.8|42106.1|42086.1|42111.1|42091.1|42106.1|42086.1|9
1736259400000|2025-01-07 14:16:40|42104.8|42084.8|42103.6|42083.6|42106.1|42086.1|42103.6|42083.6|2
1736259410000|2025-01-07 14:16:50|42101.1|42081.1|42106.1|42086.1|42106.1|42086.1|42101.1|42081.1|0
1736259420000|2025-01-07 14:17:00|42103.8|42083.8|42101.1|42081.1|42106.1|42086.1|42101.1|42081.1|30
1736259430000|2025-01-07 14:17:10|42098.6|42078.6|42097.5|42077.5|42101.1|42081.1|42096.1|42076.1|11
1736259440000|2025-01-07 14:17:20|42098.6|42078.6|42096.1|42076.1|42098.6|42078.6|42096.1|42076.1|13
1736259450000|2025-01-07 14:17:30|42095|42075|42092.5|42072.5|42095|42075|42092.5|42072.5|3
1736259460000|2025-01-07 14:17:40|42093.6|42073.6|42098.6|42078.6|42098.6|42078.6|42093.6|42073.6|4
1736259470000|2025-01-07 14:17:50|42097.3|42077.3|42101.1|42081.1|42101.1|42081.1|42097.3|42077.3|69
1736259480000|2025-01-07 14:18:00|42102.5|42082.5|42106.1|42086.1|42106.1|42086.1|42101.1|42081.1|10
1736259490000|2025-01-07 14:18:10|42108.6|42088.6|42111.1|42091.1|42111.1|42091.1|42108.6|42088.6|14
1736259500000|2025-01-07 14:18:20|42109.8|42089.8|42111.1|42091.1|42111.1|42091.1|42107.3|42087.3|37
1736259510000|2025-01-07 14:18:30|42112.3|42092.3|42113.6|42093.6|42113.6|42093.6|42112.3|42092.3|16
1736259520000|2025-01-07 14:18:40|42115|42095|42109.8|42089.8|42116.1|42096.1|42109.8|42089.8|17
1736259530000|2025-01-07 14:18:50|42111.1|42091.1|42107.3|42087.3|42111.1|42091.1|42107.3|42087.3|8
1736259540000|2025-01-07 14:19:00|42108.5|42088.5|42103.5|42083.5|42111|42091|42103.5|42083.5|21
1736259550000|2025-01-07 14:19:10|42106|42086|42103.5|42083.5|42108.5|42088.5|42103.5|42083.5|6
1736259560000|2025-01-07 14:19:20|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|42102.3|42082.3|13
1736259570000|2025-01-07 14:19:30|||||||||2
1736259580000|2025-01-07 14:19:40|42098.5|42078.5|42090.8|42070.8|42098.5|42078.5|42090.8|42070.8|137
1736259590000|2025-01-07 14:19:50|42093.5|42073.5|42093.5|42073.5|42096|42076|42091|42071|9
1736259600000|2025-01-07 14:20:00|42092.1|42072.1|42091|42071|42093.5|42073.5|42091|42071|14
1736259610000|2025-01-07 14:20:10|42093.5|42073.5|42088.5|42068.5|42093.5|42073.5|42088.5|42068.5|7
1736259620000|2025-01-07 14:20:20|||||||||4
1736259630000|2025-01-07 14:20:30|42089.6|42069.6|42093.5|42073.5|42093.5|42073.5|42089.6|42069.6|36
1736259640000|2025-01-07 14:20:40|42096.1|42076.1|42102.3|42082.3|42102.3|42082.3|42096.1|42076.1|16
1736259660000|2025-01-07 14:21:00|42103.5|42083.5|42108.5|42088.5|42108.5|42088.5|42103.5|42083.5|18
1736259670000|2025-01-07 14:21:10|||||||||1
1736259680000|2025-01-07 14:21:20|42109.8|42089.8|42112.3|42092.3|42112.3|42092.3|42109.8|42089.8|10
1736259690000|2025-01-07 14:21:30|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|42113.5|42093.5|14
1736259700000|2025-01-07 14:21:40|42116.1|42096.1|42126.1|42106.1|42126.1|42106.1|42116|42096|75
1736259710000|2025-01-07 14:21:50|42127.5|42107.5|42126.1|42106.1|42130|42110|42126.1|42106.1|9
1736259720000|2025-01-07 14:22:00|42129.8|42109.8|42126.1|42106.1|42129.8|42109.8|42126.1|42106.1|9
1736259730000|2025-01-07 14:22:10|||||||||2
1736259740000|2025-01-07 14:22:20|42124.8|42104.8|42124.8|42104.8|42126.1|42106.1|42123.6|42103.6|1
1736259750000|2025-01-07 14:22:30|42126.1|42106.1|42126.1|42106.1|42126.1|42106.1|42124.8|42104.8|3
1736259760000|2025-01-07 14:22:40|42123.6|42103.6|42122.3|42102.3|42124.8|42104.8|42122.3|42102.3|7
1736259770000|2025-01-07 14:22:50|||||||||1
1736259780000|2025-01-07 14:23:00|42117.3|42097.3|42113.6|42093.6|42117.3|42097.3|42113.6|42093.6|3
1736259790000|2025-01-07 14:23:10|42111.1|42091.1|42108.6|42088.6|42111.1|42091.1|42108.6|42088.6|3
1736259800000|2025-01-07 14:23:20|42106.1|42086.1|42105|42085|42106.1|42086.1|42103.6|42083.6|11
1736259810000|2025-01-07 14:23:30|42106.1|42086.1|42106.1|42086.1|42106.1|42086.1|42103.6|42083.6|1
1736259820000|2025-01-07 14:23:40|||||||||1
1736259830000|2025-01-07 14:23:50|42104.8|42084.8|42101.1|42081.1|42104.8|42084.8|42101.1|42081.1|4
1736259840000|2025-01-07 14:24:00|42102.3|42082.3|42108.6|42088.6|42108.6|42088.6|42102.3|42082.3|2
1736259850000|2025-01-07 14:24:10|42111.1|42091.1|42111.2|42091.2|42115|42095|42111.1|42091.1|14
1736259860000|2025-01-07 14:24:20|42108.7|42088.7|42111.2|42091.2|42111.2|42091.2|42108.7|42088.7|8
1736259870000|2025-01-07 14:24:30|42112.5|42092.5|42113.7|42093.7|42113.7|42093.7|42112.5|42092.5|2
1736259880000|2025-01-07 14:24:40|||||||||6
1736259890000|2025-01-07 14:24:50|42112.3|42092.3|42116.2|42096.2|42116.2|42096.2|42112.3|42092.3|0
1736259900000|2025-01-07 14:25:00|42118.8|42098.8|42122.5|42102.5|42122.5|42102.5|42118.8|42098.8|15
1736259910000|2025-01-07 14:25:10|42121.2|42101.2|42120|42100|42122.5|42102.5|42120|42100|7
1736259920000|2025-01-07 14:25:20|42121.3|42101.3|42122.5|42102.5|42122.5|42102.5|42121.3|42101.3|0
1736259930000|2025-01-07 14:25:30|42126.2|42106.2|42123.7|42103.7|42126.2|42106.2|42123.7|42103.7|25
1736259940000|2025-01-07 14:25:40|||||||||2
1736259950000|2025-01-07 14:25:50|42122.5|42102.5|42121.2|42101.2|42123.7|42103.7|42121.2|42101.2|14
1736259960000|2025-01-07 14:26:00|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|42117.3|42097.3|11
1736259970000|2025-01-07 14:26:10|42116.2|42096.2|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|5
1736259980000|2025-01-07 14:26:20|42109.8|42089.8|42111.2|42091.2|42111.2|42091.2|42108.7|42088.7|9
1736259990000|2025-01-07 14:26:30|42109.8|42089.8|42111.2|42091.2|42111.2|42091.2|42108.7|42088.7|7
1736260000000|2025-01-07 14:26:40|42109.8|42089.8|42106.2|42086.2|42109.8|42089.8|42106.2|42086.2|3
1736260010000|2025-01-07 14:26:50|42110|42090|42111.2|42091.2|42111.2|42091.2|42110|42090|5
1736260020000|2025-01-07 14:27:00|42108.5|42088.5|42106.2|42086.2|42108.7|42088.7|42106.2|42086.2|11
1736260030000|2025-01-07 14:27:10|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|1
1736260040000|2025-01-07 14:27:20|42102.3|42082.3|42097.1|42077.1|42102.3|42082.3|42097.1|42077.1|19
1736260050000|2025-01-07 14:27:30|42098.5|42078.5|42094.6|42074.6|42098.5|42078.5|42094.6|42074.6|6
1736260060000|2025-01-07 14:27:40|42097.3|42077.3|42097.3|42077.3|42097.3|42077.3|42096|42076|12
1736260070000|2025-01-07 14:27:50|42096|42076|42096|42076|42097.3|42077.3|42096|42076|6
1736260080000|2025-01-07 14:28:00|42094.8|42074.8|42096.2|42076.2|42098.7|42078.7|42091.2|42071.2|52
1736260090000|2025-01-07 14:28:10|42098.7|42078.7|42097.3|42077.3|42100|42080|42096.2|42076.2|19
1736260100000|2025-01-07 14:28:20|||||||||5
1736260110000|2025-01-07 14:28:30|42096|42076|42093.5|42073.5|42096|42076|42093.5|42073.5|11
1736260120000|2025-01-07 14:28:40|42089.6|42069.6|42091|42071|42093.5|42073.5|42089.6|42069.6|16
1736260130000|2025-01-07 14:28:50|42089.6|42069.6|42089.6|42069.6|42089.6|42069.6|42089.6|42069.6|6
1736260140000|2025-01-07 14:29:00|42088.3|42068.3|42084.6|42064.6|42089.6|42069.6|42084.6|42064.6|12
1736260150000|2025-01-07 14:29:10|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|42083.5|42063.5|5
1736260160000|2025-01-07 14:29:20|42082.1|42062.1|42088.5|42068.5|42088.5|42068.5|42081|42061|12
1736260170000|2025-01-07 14:29:30|42084.6|42064.6|42083.5|42063.5|42084.6|42064.6|42083.5|42063.5|11
1736260180000|2025-01-07 14:29:40|42084.6|42064.6|42093.5|42073.5|42093.5|42073.5|42084.6|42064.6|49
1736260190000|2025-01-07 14:29:50|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|2
1736260200000|2025-01-07 14:30:00|42102.3|42082.3|42106|42086|42111.2|42091.2|42102.3|42082.3|40
1736260210000|2025-01-07 14:30:10|42103.5|42083.5|42099.6|42079.6|42106|42086|42099.6|42079.6|9
1736260230000|2025-01-07 14:30:30|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|42103.5|42083.5|22
1736260240000|2025-01-07 14:30:40|42101|42081|42094.6|42074.6|42101|42081|42093.5|42073.5|23
1736260250000|2025-01-07 14:30:50|42098.5|42078.5|42096|42076|42098.5|42078.5|42096|42076|9
1736260260000|2025-01-07 14:31:00|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|42098.5|42078.5|3
1736260270000|2025-01-07 14:31:10|42099.8|42079.8|42099.6|42079.6|42099.8|42079.8|42096|42076|16
1736260280000|2025-01-07 14:31:20|42104.6|42084.6|42103.5|42083.5|42108.7|42088.7|42103.5|42083.5|20
1736260290000|2025-01-07 14:31:30|42106|42086|42099.6|42079.6|42107.3|42087.3|42099.6|42079.6|13
1736260300000|2025-01-07 14:31:40|42102.1|42082.1|42096|42076|42102.1|42082.1|42096|42076|19
1736260310000|2025-01-07 14:31:50|||||||||2
1736260320000|2025-01-07 14:32:00|42094.6|42074.6|42092.3|42072.3|42094.6|42074.6|42089.6|42069.6|16
1736260330000|2025-01-07 14:32:10|42091.2|42071.2|42080.8|42060.8|42091.2|42071.2|42080.8|42060.8|29
1736260340000|2025-01-07 14:32:20|42079.4|42059.4|42080.8|42060.8|42080.8|42060.8|42079.4|42059.4|5
1736260350000|2025-01-07 14:32:30|42082.1|42062.1|42082.1|42062.1|42083.5|42063.5|42079.6|42059.6|13
1736260360000|2025-01-07 14:32:40|42080.8|42060.8|42078.5|42058.5|42080.8|42060.8|42078.5|42058.5|0
1736260370000|2025-01-07 14:32:50|42080.8|42060.8|42083.5|42063.5|42083.5|42063.5|42080.8|42060.8|7
1736260380000|2025-01-07 14:33:00|42084.8|42064.8|42083.5|42063.5|42087.1|42067.1|42083.5|42063.5|14
1736260400000|2025-01-07 14:33:20|||||||||14
1736260410000|2025-01-07 14:33:30|||||||||2
1736260420000|2025-01-07 14:33:40|42079.6|42059.6|42066.9|42046.9|42079.6|42059.6|42066.9|42046.9|28
1736260430000|2025-01-07 14:33:50|42070.8|42050.8|42073.5|42053.5|42073.5|42053.5|42068.5|42048.5|14
1736260440000|2025-01-07 14:34:00|42074.6|42054.6|42083.5|42063.5|42088.5|42068.5|42073.5|42053.5|15
1736260450000|2025-01-07 14:34:10|||||||||1
1736260460000|2025-01-07 14:34:20|42088.5|42068.5|42084.6|42064.6|42091|42071|42084.6|42064.6|12
1736260470000|2025-01-07 14:34:30|42086|42066|42084.6|42064.6|42088.5|42068.5|42084.6|42064.6|5
1736260480000|2025-01-07 14:34:40|||||||||1
1736260490000|2025-01-07 14:34:50|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|42088.5|42068.5|4
1736260500000|2025-01-07 14:35:00|42087.1|42067.1|42089.6|42069.6|42089.6|42069.6|42084.6|42064.6|16
1736260510000|2025-01-07 14:35:10|42089.8|42069.8|42086|42066|42091|42071|42086|42066|7
1736260520000|2025-01-07 14:35:20|42088.5|42068.5|42084.6|42064.6|42088.5|42068.5|42084.6|42064.6|3
1736260530000|2025-01-07 14:35:30|42083.3|42063.3|42083.3|42063.3|42084.6|42064.6|42082.1|42062.1|1
1736260540000|2025-01-07 14:35:40|42084.6|42064.6|42083.5|42063.5|42084.6|42064.6|42083.5|42063.5|4
1736260550000|2025-01-07 14:35:50|42084.6|42064.6|42083.5|42063.5|42088.5|42068.5|42083.5|42063.5|5
1736260560000|2025-01-07 14:36:00|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|42079.6|42059.6|17
1736260570000|2025-01-07 14:36:10|42078.5|42058.5|42078.5|42058.5|42078.5|42058.5|42076|42056|14
1736260580000|2025-01-07 14:36:20|42077.1|42057.1|42073.5|42053.5|42078.5|42058.5|42069.8|42049.8|44
1736260590000|2025-01-07 14:36:30|42074.6|42054.6|42078.5|42058.5|42078.5|42058.5|42074.6|42054.6|9
1736260600000|2025-01-07 14:36:40|42079.8|42059.8|42078.5|42058.5|42079.8|42059.8|42076|42056|2
1736260610000|2025-01-07 14:36:50|42076|42056|42073.5|42053.5|42077.3|42057.3|42070.8|42050.8|14
1736260620000|2025-01-07 14:37:00|42072.1|42052.1|42073.5|42053.5|42073.5|42053.5|42064.6|42044.6|15
1736260630000|2025-01-07 14:37:10|42070.8|42050.8|42076|42056|42076|42056|42068.5|42048.5|30
1736260640000|2025-01-07 14:37:20|42074.6|42054.6|42078.5|42058.5|42078.5|42058.5|42073.5|42053.5|12
1736260650000|2025-01-07 14:37:30|42073.5|42053.5|42072.1|42052.1|42073.5|42053.5|42072.1|42052.1|13
1736260660000|2025-01-07 14:37:40|42071|42051|42074.8|42054.8|42074.8|42054.8|42071|42051|3
1736260670000|2025-01-07 14:37:50|42073.5|42053.5|42078.5|42058.5|42078.5|42058.5|42073.5|42053.5|3
1736260680000|2025-01-07 14:38:00|42073.5|42053.5|42071|42051|42073.5|42053.5|42071|42051|6
1736260690000|2025-01-07 14:38:10|42068.5|42048.5|42068.5|42048.5|42068.5|42048.5|42063.5|42043.5|16
1736260700000|2025-01-07 14:38:20|42067.1|42047.1|42066|42046|42067.1|42047.1|42066|42046|5
1736260710000|2025-01-07 14:38:30|42068.5|42048.5|42066.2|42046.2|42070|42050|42066.2|42046.2|37
1736260720000|2025-01-07 14:38:40|42067.5|42047.5|42068.7|42048.7|42068.7|42048.7|42066.2|42046.2|6
1736260730000|2025-01-07 14:38:50|42066.2|42046.2|42071.2|42051.2|42071.2|42051.2|42066.2|42046.2|9
1736260740000|2025-01-07 14:39:00|42075|42055|42078.7|42058.7|42080|42060|42075|42055|2
1736260750000|2025-01-07 14:39:10|42081.2|42061.2|42091.2|42071.2|42091.2|42071.2|42081.2|42061.2|8
1736260760000|2025-01-07 14:39:20|42092.3|42072.3|42086.2|42066.2|42094.8|42074.8|42086.2|42066.2|12
1736260770000|2025-01-07 14:39:30|42089.8|42069.8|42084.8|42064.8|42089.8|42069.8|42084.8|42064.8|16
1736260780000|2025-01-07 14:39:40|42086.2|42066.2|42088.7|42068.7|42088.7|42068.7|42083.7|42063.7|5
1736260790000|2025-01-07 14:39:50|42091.2|42071.2|42086.2|42066.2|42091.2|42071.2|42086.2|42066.2|12
1736260800000|2025-01-07 14:40:00|42087.5|42067.5|42096.2|42076.2|42096.2|42076.2|42087.5|42067.5|10
1736260810000|2025-01-07 14:40:10|42093.7|42073.7|42096.2|42076.2|42096.2|42076.2|42092.5|42072.5|12
1736260820000|2025-01-07 14:40:20|42100|42080|42101.2|42081.2|42101.2|42081.2|42100|42080|5
1736260830000|2025-01-07 14:40:30|42106.2|42086.2|42101.2|42081.2|42106.2|42086.2|42101.2|42081.2|4
1736260840000|2025-01-07 14:40:40|42103.7|42083.7|42106.2|42086.2|42106.2|42086.2|42101.2|42081.2|5
1736260850000|2025-01-07 14:40:50|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|7
1736260860000|2025-01-07 14:41:00|42099.8|42079.8|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|10
1736260870000|2025-01-07 14:41:10|42102.5|42082.5|42101.2|42081.2|42106.2|42086.2|42101.2|42081.2|16
1736260880000|2025-01-07 14:41:20|||||||||20
1736260890000|2025-01-07 14:41:30|||||||||23
1736260900000|2025-01-07 14:41:40|42098.5|42078.5|42096.2|42076.2|42098.5|42078.5|42096.2|42076.2|13
1736260910000|2025-01-07 14:41:50|||||||||5
1736260920000|2025-01-07 14:42:00|||||||||2
1736260930000|2025-01-07 14:42:10|42100|42080|42101.2|42081.2|42101.2|42081.2|42100|42080|10
1736260940000|2025-01-07 14:42:20|42106.2|42086.2|42111.2|42091.2|42111.2|42091.2|42106.2|42086.2|17
1736260960000|2025-01-07 14:42:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|5
1736260970000|2025-01-07 14:42:50|42108.7|42088.7|42106.2|42086.2|42111.2|42091.2|42106.2|42086.2|6
1736260980000|2025-01-07 14:43:00|42104.8|42084.8|42097.5|42077.5|42104.8|42084.8|42093.7|42073.7|15
1736260990000|2025-01-07 14:43:10|42096.2|42076.2|42096.2|42076.2|42096.2|42076.2|42091.2|42071.2|27
1736261000000|2025-01-07 14:43:20|42101.2|42081.2|42105|42085|42105|42085|42101.2|42081.2|9
1736261010000|2025-01-07 14:43:30|42106.4|42086.4|42101.2|42081.2|42110|42090|42101.2|42081.2|41
1736261020000|2025-01-07 14:43:40|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|42106.2|42086.2|8
1736261030000|2025-01-07 14:43:50|42111.2|42091.2|42111.2|42091.2|42116.2|42096.2|42111.2|42091.2|15
1736261040000|2025-01-07 14:44:00|42112.5|42092.5|42116.2|42096.2|42116.2|42096.2|42111.2|42091.2|13
1736261050000|2025-01-07 14:44:10|42118.7|42098.7|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|16
1736261060000|2025-01-07 14:44:20|42114.8|42094.8|42106.2|42086.2|42116.2|42096.2|42106.2|42086.2|19
1736261070000|2025-01-07 14:44:30|42108.7|42088.7|42102.3|42082.3|42108.7|42088.7|42102.3|42082.3|9
1736261080000|2025-01-07 14:44:40|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|42101.2|42081.2|7
1736261090000|2025-01-07 14:44:50|42099.8|42079.8|42101.2|42081.2|42101.2|42081.2|42098.7|42078.7|7
1736261100000|2025-01-07 14:45:00|42106.2|42086.2|42106.2|42086.2|42111.2|42091.2|42106.2|42086.2|13
1736261110000|2025-01-07 14:45:10|42105|42085|42102.3|42082.3|42106.2|42086.2|42102.3|42082.3|26
1736261120000|2025-01-07 14:45:20|42103.7|42083.7|42101.2|42081.2|42103.7|42083.7|42101.2|42081.2|12
1736261130000|2025-01-07 14:45:30|||||||||13
1736261140000|2025-01-07 14:45:40|42102.5|42082.5|42096.2|42076.2|42102.5|42082.5|42096.2|42076.2|35
1736261150000|2025-01-07 14:45:50|42093.7|42073.7|42096.2|42076.2|42096.2|42076.2|42093.7|42073.7|5
1736261160000|2025-01-07 14:46:00|42098.7|42078.7|42103.9|42083.9|42103.9|42083.9|42094.9|42074.9|12
1736261170000|2025-01-07 14:46:10|42105|42085|42111.2|42091.2|42111.2|42091.2|42105|42085|29
1736261180000|2025-01-07 14:46:20|42113.9|42093.9|42121.2|42101.2|42121.2|42101.2|42113.9|42093.9|21
1736261190000|2025-01-07 14:46:30|42125|42105|42131.2|42111.2|42131.2|42111.2|42125|42105|34
1736261200000|2025-01-07 14:46:40|42132.4|42112.4|42131.2|42111.2|42136.2|42116.2|42131.2|42111.2|13
1736261210000|2025-01-07 14:46:50|42133.7|42113.7|42136.2|42116.2|42136.2|42116.2|42131.2|42111.2|17
1736261220000|2025-01-07 14:47:00|42133.7|42113.7|42131.2|42111.2|42133.7|42113.7|42128.7|42108.7|26
1736261230000|2025-01-07 14:47:10|42133.7|42113.7|42136.2|42116.2|42138.7|42118.7|42131.2|42111.2|33
1736261240000|2025-01-07 14:47:20|42138.7|42118.7|42141.2|42121.2|42141.2|42121.2|42136.2|42116.2|43
1736261250000|2025-01-07 14:47:30|42137.5|42117.5|42146.2|42126.2|42146.2|42126.2|42137.5|42117.5|18
1736261260000|2025-01-07 14:47:40|||||||||9
1736261270000|2025-01-07 14:47:50|42147.5|42127.5|42141.2|42121.2|42148.7|42128.7|42141.2|42121.2|50
1736261280000|2025-01-07 14:48:00|42137.4|42117.4|42136.2|42116.2|42137.4|42117.4|42136.2|42116.2|19
1736261290000|2025-01-07 14:48:10|42138.7|42118.7|42151.2|42131.2|42151.2|42131.2|42138.7|42118.7|21
1736261300000|2025-01-07 14:48:20|42148.7|42128.7|42151.2|42131.2|42151.2|42131.2|42146.2|42126.2|5
1736261310000|2025-01-07 14:48:30|42153.7|42133.7|42151.2|42131.2|42153.7|42133.7|42151.2|42131.2|20
1736261320000|2025-01-07 14:48:40|42148.7|42128.7|42146.2|42126.2|42151.2|42131.2|42146.2|42126.2|16
1736261330000|2025-01-07 14:48:50|||||||||5
1736261340000|2025-01-07 14:49:00|||||||||5
1736261350000|2025-01-07 14:49:10|42147.4|42127.4|42143.7|42123.7|42147.4|42127.4|42143.7|42123.7|6
1736261360000|2025-01-07 14:49:20|42141.2|42121.2|42138.7|42118.7|42141.2|42121.2|42138.7|42118.7|11
1736261370000|2025-01-07 14:49:30|42137.4|42117.4|42139.9|42119.9|42141.2|42121.2|42136.2|42116.2|51
1736261380000|2025-01-07 14:49:40|42140|42120|42141.2|42121.2|42141.2|42121.2|42136.2|42116.2|68
1736261390000|2025-01-07 14:49:50|||||||||5
1736261400000|2025-01-07 14:50:00|42136.2|42116.2|42126.2|42106.2|42136.2|42116.2|42126.2|42106.2|20
1736261410000|2025-01-07 14:50:10|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|42121.2|42101.2|8
1736261420000|2025-01-07 14:50:20|42116.2|42096.2|42111.2|42091.2|42116.2|42096.2|42108.7|42088.7|19
1736261430000|2025-01-07 14:50:30|42112.5|42092.5|42126.2|42106.2|42126.2|42106.2|42112.5|42092.5|11
1736261440000|2025-01-07 14:50:40|42123.5|42103.5|42116.2|42096.2|42123.5|42103.5|42116.2|42096.2|10
1736261450000|2025-01-07 14:50:50|42115|42095|42111.2|42091.2|42115|42095|42106.2|42086.2|14
1736261460000|2025-01-07 14:51:00|||||||||1
1736261470000|2025-01-07 14:51:10|42113.7|42093.7|42116.2|42096.2|42116.2|42096.2|42113.7|42093.7|17
1736261480000|2025-01-07 14:51:20|42117.5|42097.5|42121.2|42101.2|42121.2|42101.2|42117.5|42097.5|7
1736261490000|2025-01-07 14:51:30|42122.4|42102.4|42126.2|42106.2|42126.2|42106.2|42122.4|42102.4|5
1736261500000|2025-01-07 14:51:40|||||||||6
1736261510000|2025-01-07 14:51:50|42128.7|42108.7|42126.2|42106.2|42131.2|42111.2|42123.7|42103.7|9
1736261520000|2025-01-07 14:52:00|42123.7|42103.7|42118.7|42098.7|42126.2|42106.2|42118.7|42098.7|9
1736261530000|2025-01-07 14:52:10|42121.2|42101.2|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|5
1736261540000|2025-01-07 14:52:20|42118.7|42098.7|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|0
1736261550000|2025-01-07 14:52:30|42114.9|42094.9|42114.9|42094.9|42114.9|42094.9|42112.4|42092.4|47
1736261560000|2025-01-07 14:52:40|42113.7|42093.7|42112.4|42092.4|42113.7|42093.7|42112.4|42092.4|14
1736261570000|2025-01-07 14:52:50|42111.2|42091.2|42116.2|42096.2|42116.2|42096.2|42111.2|42091.2|5
1736261580000|2025-01-07 14:53:00|42117.6|42097.6|42116.2|42096.2|42118.7|42098.7|42116.2|42096.2|1
1736261590000|2025-01-07 14:53:10|||||||||1
1736261600000|2025-01-07 14:53:20|||||||||1
1736261610000|2025-01-07 14:53:30|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|42118.7|42098.7|5
1736261620000|2025-01-07 14:53:40|42117.6|42097.6|42116.2|42096.2|42121.2|42101.2|42116.2|42096.2|10
1736261630000|2025-01-07 14:53:50|42121.2|42101.2|42116.2|42096.2|42121.2|42101.2|42113.7|42093.7|8
1736261640000|2025-01-07 14:54:00|42113.7|42093.7|42123.9|42103.9|42123.9|42103.9|42113.7|42093.7|69
1736261650000|2025-01-07 14:54:10|42125.2|42105.2|42125.2|42105.2|42127.7|42107.7|42123.9|42103.9|4
1736261660000|2025-01-07 14:54:20|42123.9|42103.9|42123.9|42103.9|42127.7|42107.7|42123.9|42103.9|3
1736261670000|2025-01-07 14:54:30|42125.2|42105.2|42125.2|42105.2|42125.2|42105.2|42123.9|42103.9|3
1736261680000|2025-01-07 14:54:40|42127.7|42107.7|42123.9|42103.9|42127.7|42107.7|42123.9|42103.9|3
1736261690000|2025-01-07 14:54:50|42127.7|42107.7|42131.4|42111.4|42131.4|42111.4|42127.7|42107.7|7
1736261700000|2025-01-07 14:55:00|42132.7|42112.7|42136.4|42116.4|42136.4|42116.4|42130.2|42110.2|11
1736261710000|2025-01-07 14:55:10|42135.1|42115.1|42133.9|42113.9|42138.9|42118.9|42133.9|42113.9|10
1736261720000|2025-01-07 14:55:20|42131.4|42111.4|42133.9|42113.9|42133.9|42113.9|42131.4|42111.4|6
1736261730000|2025-01-07 14:55:30|42135.1|42115.1|42135.2|42115.2|42136.4|42116.4|42133.9|42113.9|10
1736261740000|2025-01-07 14:55:40|42136.4|42116.4|42138.9|42118.9|42141.4|42121.4|42136.4|42116.4|6
1736261750000|2025-01-07 14:55:50|||||||||2
1736261760000|2025-01-07 14:56:00|42136.4|42116.4|42136.4|42116.4|42141.4|42121.4|42136.4|42116.4|24
1736261770000|2025-01-07 14:56:10|42138.9|42118.9|42128.9|42108.9|42138.9|42118.9|42128.9|42108.9|13
1736261780000|2025-01-07 14:56:20|42133.9|42113.9|42128.9|42108.9|42133.9|42113.9|42128.9|42108.9|9
1736261790000|2025-01-07 14:56:30|42126.4|42106.4|42123.9|42103.9|42126.4|42106.4|42121.4|42101.4|10
1736261800000|2025-01-07 14:56:40|42126.4|42106.4|42128.9|42108.9|42128.9|42108.9|42123.9|42103.9|1
1736261820000|2025-01-07 14:57:00|42130.2|42110.2|42133.9|42113.9|42133.9|42113.9|42130.2|42110.2|7
1736261830000|2025-01-07 14:57:10|42135.1|42115.1|42133.9|42113.9|42138.9|42118.9|42133.9|42113.9|34
1736261850000|2025-01-07 14:57:30|42132.6|42112.6|42125.1|42105.1|42132.6|42112.6|42125.1|42105.1|15
1736261860000|2025-01-07 14:57:40|42126.4|42106.4|42126.4|42106.4|42127.6|42107.6|42125.1|42105.1|2
1736261870000|2025-01-07 14:57:50|42126.2|42106.2|42116.4|42096.4|42126.2|42106.2|42113.9|42093.9|19
1736261880000|2025-01-07 14:58:00|42113.7|42093.7|42110.1|42090.1|42113.7|42093.7|42110.1|42090.1|3
1736261890000|2025-01-07 14:58:10|42108.7|42088.7|42103.7|42083.7|42108.7|42088.7|42103.7|42083.7|7
1736261900000|2025-01-07 14:58:20|||||||||2
1736261910000|2025-01-07 14:58:30|42102.6|42082.6|42101.2|42081.2|42102.6|42082.6|42101.2|42081.2|2
1736261920000|2025-01-07 14:58:40|42098.7|42078.7|42098.7|42078.7|42101.2|42081.2|42096.2|42076.2|10
1736261930000|2025-01-07 14:58:50|42096.2|42076.2|42092.6|42072.6|42096.2|42076.2|42092.6|42072.6|13
1736261940000|2025-01-07 14:59:00|42093.7|42073.7|42096.2|42076.2|42096.2|42076.2|42093.7|42073.7|10
1736261950000|2025-01-07 14:59:10|42097.6|42077.6|42101.2|42081.2|42101.2|42081.2|42097.6|42077.6|0
1736261960000|2025-01-07 14:59:20|||||||||3
1736261970000|2025-01-07 14:59:30|42103.7|42083.7|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|4
1736261980000|2025-01-07 14:59:40|42105.1|42085.1|42106.2|42086.2|42106.2|42086.2|42103.7|42083.7|5
1736261990000|2025-01-07 14:59:50|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|42103.7|42083.7|4
1736262000000|2025-01-07 15:00:00|42101|42081|42063.7|42043.7|42101|42081|41998.3|41978.3|265
1736262010000|2025-01-07 15:00:10|42066.2|42046.2|42061.2|42041.2|42071.2|42051.2|42061.2|42041.2|34
1736262020000|2025-01-07 15:00:20|42053.7|42033.7|42051.2|42031.2|42053.7|42033.7|42051.2|42031.2|27
1736262030000|2025-01-07 15:00:30|42048.7|42028.7|42036.2|42016.2|42048.7|42028.7|42036.2|42016.2|13
1736262040000|2025-01-07 15:00:40|42033.7|42013.7|42026.2|42006.2|42033.7|42013.7|42021.2|42001.2|57
1736262050000|2025-01-07 15:00:50|42024.9|42004.9|42006.2|41986.2|42024.9|42004.9|41996.2|41976.2|54
1736262060000|2025-01-07 15:01:00|42007.6|41987.6|41983.7|41963.7|42008.9|41988.9|41983.7|41963.7|46
1736262070000|2025-01-07 15:01:10|41986.2|41966.2|41973.9|41953.9|41986.2|41966.2|41967.4|41947.4|56
1736262080000|2025-01-07 15:01:20|41973.7|41953.7|41973.7|41953.7|41976.4|41956.4|41961.2|41941.2|32
1736262090000|2025-01-07 15:01:30|41975.1|41955.1|41967.4|41947.4|41976.2|41956.2|41959.9|41939.9|89
1736262100000|2025-01-07 15:01:40|41966.2|41946.2|41961.2|41941.2|41970.1|41950.1|41956.2|41936.2|31
1736262110000|2025-01-07 15:01:50|41958.7|41938.7|41948.5|41928.5|41958.7|41938.7|41948.5|41928.5|56
1736262120000|2025-01-07 15:02:00|41947.4|41927.4|41943.5|41923.5|41951|41931|41943.5|41923.5|48
1736262130000|2025-01-07 15:02:10|41933.5|41913.5|41929.7|41909.7|41933.5|41913.5|41918.5|41898.5|51
1736262140000|2025-01-07 15:02:20|41932.2|41912.2|41938.5|41918.5|41938.5|41918.5|41929.7|41909.7|46
1736262150000|2025-01-07 15:02:30|41939.9|41919.9|41943.5|41923.5|41943.5|41923.5|41936|41916|24
1736262160000|2025-01-07 15:02:40|41942.4|41922.4|41948.5|41928.5|41948.5|41928.5|41942.4|41922.4|15
1736262170000|2025-01-07 15:02:50|41951|41931|41956|41936|41956|41936|41944.7|41924.7|25
1736262180000|2025-01-07 15:03:00|41958.5|41938.5|41953.5|41933.5|41963.5|41943.5|41953.5|41933.5|22
1736262190000|2025-01-07 15:03:10|41951|41931|41948.5|41928.5|41951|41931|41941|41921|15
1736262200000|2025-01-07 15:03:20|41946|41926|41954.9|41934.9|41957.4|41937.4|41941|41921|8
1736262210000|2025-01-07 15:03:30|41956|41936|41958.5|41938.5|41958.5|41938.5|41951|41931|9
1736262220000|2025-01-07 15:03:40|41959.9|41939.9|41963.5|41943.5|41966|41946|41958.5|41938.5|9
1736262230000|2025-01-07 15:03:50|41966.2|41946.2|41964.9|41944.9|41968.5|41948.5|41958.5|41938.5|13
1736262240000|2025-01-07 15:04:00|41966|41946|41961|41941|41973.5|41953.5|41961|41941|39
1736262250000|2025-01-07 15:04:10|41959.9|41939.9|41962.4|41942.4|41962.4|41942.4|41953.5|41933.5|11
1736262260000|2025-01-07 15:04:20|41962.2|41942.2|41946|41926|41962.2|41942.2|41946|41926|21
1736262270000|2025-01-07 15:04:30|41947.4|41927.4|41953.5|41933.5|41953.5|41933.5|41947.4|41927.4|5
1736262280000|2025-01-07 15:04:40|41952.2|41932.2|41946|41926|41952.2|41932.2|41942|41922|11
1736262290000|2025-01-07 15:04:50|41943.5|41923.5|41943.5|41923.5|41946|41926|41943.5|41923.5|26
1736262300000|2025-01-07 15:05:00|41942.2|41922.2|41911|41891|41942.2|41922.2|41911|41891|57
1736262310000|2025-01-07 15:05:10|41909.7|41889.7|41921|41901|41921.2|41901.2|41909.7|41889.7|73
1736262320000|2025-01-07 15:05:20|41922.4|41902.4|41921|41901|41923.5|41903.5|41921|41901|10
1736262330000|2025-01-07 15:05:30|41919.9|41899.9|41913.5|41893.5|41919.9|41899.9|41912.2|41892.2|22
1736262340000|2025-01-07 15:05:40|41916.2|41896.2|41923.5|41903.5|41923.5|41903.5|41916.2|41896.2|18
1736262350000|2025-01-07 15:05:50|41928.5|41908.5|41938.5|41918.5|41941|41921|41928.5|41908.5|23
1736262360000|2025-01-07 15:06:00|41936|41916|41923.5|41903.5|41947.4|41927.4|41922.2|41902.2|106
1736262370000|2025-01-07 15:06:10|41926|41906|41936|41916|41936|41916|41923.5|41903.5|11
1736262380000|2025-01-07 15:06:20|41934.9|41914.9|41933.5|41913.5|41936|41916|41928.5|41908.5|6
1736262390000|2025-01-07 15:06:30|41931|41911|41926.1|41906.1|41931|41911|41921.1|41901.1|32
1736262400000|2025-01-07 15:06:40|41927.2|41907.2|41933.6|41913.6|41933.6|41913.6|41927.2|41907.2|8
1736262410000|2025-01-07 15:06:50|41938.6|41918.6|41936.1|41916.1|41938.6|41918.6|41932.2|41912.2|23
1736262420000|2025-01-07 15:07:00|41933.6|41913.6|41941.1|41921.1|41942.4|41922.4|41927.2|41907.2|38
1736262430000|2025-01-07 15:07:10|41938.6|41918.6|41933.6|41913.6|41941.1|41921.1|41929.7|41909.7|18
1736262440000|2025-01-07 15:07:20|41936.1|41916.1|41938.6|41918.6|41943.6|41923.6|41936.1|41916.1|4
1736262450000|2025-01-07 15:07:30|41937.4|41917.4|41933.6|41913.6|41937.4|41917.4|41929.9|41909.9|13
1736262460000|2025-01-07 15:07:40|41932.2|41912.2|41923.6|41903.6|41934.9|41914.9|41921.1|41901.1|22
1736262470000|2025-01-07 15:07:50|41921.1|41901.1|41923.6|41903.6|41923.6|41903.6|41916.1|41896.1|23
1736262480000|2025-01-07 15:08:00|41926.1|41906.1|41918.6|41898.6|41926.1|41906.1|41914.7|41894.7|38
1736262490000|2025-01-07 15:08:10|41919.9|41899.9|41928.6|41908.6|41928.6|41908.6|41918.6|41898.6|10
1736262500000|2025-01-07 15:08:20|41929.9|41909.9|41931.1|41911.1|41931.1|41911.1|41923.6|41903.6|9
1736262510000|2025-01-07 15:08:30|41928.6|41908.6|41941.1|41921.1|41943.7|41923.7|41928.6|41908.6|6
1736262520000|2025-01-07 15:08:40|41938.6|41918.6|41941.1|41921.1|41943.6|41923.6|41938.6|41918.6|7
1736262530000|2025-01-07 15:08:50|41939.7|41919.7|41946.1|41926.1|41946.1|41926.1|41939.7|41919.7|2
1736262540000|2025-01-07 15:09:00|41943.6|41923.6|41944.7|41924.7|41953.6|41933.6|41943.6|41923.6|18
1736262550000|2025-01-07 15:09:10|41943.6|41923.6|41933.6|41913.6|41943.6|41923.6|41931.1|41911.1|4
1736262560000|2025-01-07 15:09:20|41929.7|41909.7|41934.9|41914.9|41934.9|41914.9|41928.6|41908.6|5
1736262570000|2025-01-07 15:09:30|41936.1|41916.1|41926.1|41906.1|41936.1|41916.1|41926.1|41906.1|10
1736262580000|2025-01-07 15:09:40|41923.6|41903.6|41923.6|41903.6|41926.1|41906.1|41923.6|41903.6|1
1736262590000|2025-01-07 15:09:50|41926.1|41906.1|41928.6|41908.6|41928.6|41908.6|41923.6|41903.6|6
1736262600000|2025-01-07 15:10:00|41926.1|41906.1|41941.1|41921.1|41942.4|41922.4|41926.1|41906.1|18
1736262610000|2025-01-07 15:10:10|41942.2|41922.2|41956.1|41936.1|41958.6|41938.6|41942.2|41922.2|13
1736262620000|2025-01-07 15:10:20|41958.6|41938.6|41952.4|41932.4|41958.6|41938.6|41948.6|41928.6|6
1736262630000|2025-01-07 15:10:30|41953.6|41933.6|41953.6|41933.6|41963.6|41943.6|41949.7|41929.7|13
1736262640000|2025-01-07 15:10:40|41951.1|41931.1|41948.6|41928.6|41951.1|41931.1|41948.6|41928.6|1
1736262650000|2025-01-07 15:10:50|41951.1|41931.1|41953.6|41933.6|41953.6|41933.6|41948.6|41928.6|9
1736262660000|2025-01-07 15:11:00|41954.9|41934.9|41962.4|41942.4|41962.4|41942.4|41951.1|41931.1|6
1736262670000|2025-01-07 15:11:10|41961.1|41941.1|41961.1|41941.1|41964.9|41944.9|41958.6|41938.6|10
1736262680000|2025-01-07 15:11:20|41963.6|41943.6|41966.1|41946.1|41968.6|41948.6|41961.1|41941.1|1
1736262690000|2025-01-07 15:11:30|41968.6|41948.6|41971.1|41951.1|41973.6|41953.6|41966.1|41946.1|8
1736262700000|2025-01-07 15:11:40|41973.6|41953.6|41983.6|41963.6|41983.6|41963.6|41973.6|41953.6|11
1736262710000|2025-01-07 15:11:50|41978.6|41958.6|41963.6|41943.6|41978.6|41958.6|41963.6|41943.6|7
1736262720000|2025-01-07 15:12:00|41961.1|41941.1|41961.1|41941.1|41963.6|41943.6|41958.6|41938.6|14
1736262730000|2025-01-07 15:12:10|41962.2|41942.2|41981.1|41961.1|41981.1|41961.1|41961.1|41941.1|4
1736262740000|2025-01-07 15:12:20|41979.7|41959.7|41983.6|41963.6|41983.6|41963.6|41978.6|41958.6|18
1736262750000|2025-01-07 15:12:30|41986.1|41966.1|41983.6|41963.6|41988.6|41968.6|41983.6|41963.6|3
1736262760000|2025-01-07 15:12:40|41986.1|41966.1|41991.1|41971.1|41991.1|41971.1|41983.6|41963.6|16
1736262770000|2025-01-07 15:12:50|41988.6|41968.6|41986.1|41966.1|41991.1|41971.1|41986.1|41966.1|13
1736262780000|2025-01-07 15:13:00|41987.4|41967.4|41983.6|41963.6|41991.1|41971.1|41983.6|41963.6|5
1736262790000|2025-01-07 15:13:10|41986.1|41966.1|41988.6|41968.6|41988.6|41968.6|41983.6|41963.6|22
1736262800000|2025-01-07 15:13:20|41994.7|41974.7|41993.6|41973.6|41996.1|41976.1|41988.6|41968.6|20
1736262810000|2025-01-07 15:13:30|41992.4|41972.4|41999.9|41979.9|42003.6|41983.6|41989.9|41969.9|15
1736262820000|2025-01-07 15:13:40|42001.3|41981.3|41998.6|41978.6|42003.6|41983.6|41996.1|41976.1|17
1736262830000|2025-01-07 15:13:50|42003.6|41983.6|41994.9|41974.9|42007.2|41987.2|41994.9|41974.9|108
1736262840000|2025-01-07 15:14:00|41993.8|41973.8|42001.3|41981.3|42001.3|41981.3|41991.3|41971.3|18
1736262850000|2025-01-07 15:14:10|42002.6|41982.6|42001.3|41981.3|42005.1|41985.1|41999.9|41979.9|2
1736262860000|2025-01-07 15:14:20|41999.9|41979.9|42003.8|41983.8|42003.8|41983.8|41998.8|41978.8|2
1736262870000|2025-01-07 15:14:30|42001.3|41981.3|42001.3|41981.3|42001.3|41981.3|41998.8|41978.8|9
1736262880000|2025-01-07 15:14:40|42003.8|41983.8|42001.3|41981.3|42003.8|41983.8|41998.8|41978.8|18
1736262890000|2025-01-07 15:14:50|42003.8|41983.8|42008.8|41988.8|42008.8|41988.8|42003.8|41983.8|5
1736262900000|2025-01-07 15:15:00|42007.6|41987.6|42018.8|41998.8|42018.8|41998.8|42006.3|41986.3|15
1736262910000|2025-01-07 15:15:10|42017.4|41997.4|42011.3|41991.3|42018.8|41998.8|42011.3|41991.3|2
1736262920000|2025-01-07 15:15:20|42014.9|41994.9|42011.3|41991.3|42014.9|41994.9|42011.3|41991.3|11
1736262930000|2025-01-07 15:15:30|42008.8|41988.8|42004.9|41984.9|42011.3|41991.3|42004.9|41984.9|14
1736262940000|2025-01-07 15:15:40|42001.3|41981.3|41998.8|41978.8|42001.3|41981.3|41998.8|41978.8|10
1736262950000|2025-01-07 15:15:50|42000.1|41980.1|41998.8|41978.8|42001.3|41981.3|41996.3|41976.3|8
1736262960000|2025-01-07 15:16:00|41999.9|41979.9|42001.3|41981.3|42001.3|41981.3|41996.3|41976.3|1
1736262970000|2025-01-07 15:16:10|42002.6|41982.6|42002.4|41982.4|42004.9|41984.9|42002.4|41982.4|11
1736262980000|2025-01-07 15:16:20|42004.9|41984.9|42001.1|41981.1|42004.9|41984.9|41999.7|41979.7|12
1736262990000|2025-01-07 15:16:30|42002.4|41982.4|42004.9|41984.9|42007.4|41987.4|42002.4|41982.4|3
1736263000000|2025-01-07 15:16:40|42006.3|41986.3|42018.8|41998.8|42018.8|41998.8|42006.3|41986.3|21
1736263010000|2025-01-07 15:16:50|42015.1|41995.1|42011.3|41991.3|42015.1|41995.1|42009.9|41989.9|4
1736263020000|2025-01-07 15:17:00|42009.9|41989.9|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|4
1736263030000|2025-01-07 15:17:10|42008.8|41988.8|42001.3|41981.3|42008.8|41988.8|42001.3|41981.3|22
1736263040000|2025-01-07 15:17:20|41996.3|41976.3|41986.3|41966.3|41996.3|41976.3|41986.3|41966.3|33
1736263050000|2025-01-07 15:17:30|41982.4|41962.4|41972.6|41952.6|41982.4|41962.4|41966.3|41946.3|15
1736263060000|2025-01-07 15:17:40|41973.9|41953.9|41983.8|41963.8|41984.9|41964.9|41973.9|41953.9|0
1736263070000|2025-01-07 15:17:50|41982.4|41962.4|41986.3|41966.3|41986.3|41966.3|41981.3|41961.3|4
1736263080000|2025-01-07 15:18:00|41988.8|41968.8|41993.8|41973.8|41993.8|41973.8|41988.8|41968.8|1
1736263090000|2025-01-07 15:18:10|41994.9|41974.9|42000.1|41980.1|42000.1|41980.1|41986.1|41966.1|46
1736263100000|2025-01-07 15:18:20|41998.9|41978.9|41991.3|41971.3|42003.8|41983.8|41991.3|41971.3|3
1736263110000|2025-01-07 15:18:30|41988.8|41968.8|41986.3|41966.3|41988.8|41968.8|41986.3|41966.3|7
1736263120000|2025-01-07 15:18:40|41979.9|41959.9|41973.8|41953.8|41979.9|41959.9|41972.4|41952.4|19
1736263130000|2025-01-07 15:18:50|41971.3|41951.3|41981.3|41961.3|41981.3|41961.3|41971.3|41951.3|23
1736263140000|2025-01-07 15:19:00|41986.3|41966.3|41996.3|41976.3|41996.3|41976.3|41986.3|41966.3|12
1736263150000|2025-01-07 15:19:10|42000.1|41980.1|42002.6|41982.6|42002.6|41982.6|42000.1|41980.1|10
1736263160000|2025-01-07 15:19:20|42001.3|41981.3|42011.3|41991.3|42013.8|41993.8|42001.3|41981.3|3
1736263170000|2025-01-07 15:19:30|42009.9|41989.9|42006.3|41986.3|42009.9|41989.9|42006.3|41986.3|3
1736263180000|2025-01-07 15:19:40|42008.8|41988.8|42011.3|41991.3|42011.3|41991.3|42008.8|41988.8|9
1736263190000|2025-01-07 15:19:50|42008.6|41988.6|42006.3|41986.3|42008.6|41988.6|42006.3|41986.3|6
1736263200000|2025-01-07 15:20:00|42009|41989|42023.8|42003.8|42023.8|42003.8|42006.3|41986.3|27
1736263210000|2025-01-07 15:20:10|42025.1|42005.1|42026.3|42006.3|42033.8|42013.8|42025.1|42005.1|19
1736263220000|2025-01-07 15:20:20|42019.9|41999.9|42016.3|41996.3|42019.9|41999.9|42008.8|41988.8|15
1736263230000|2025-01-07 15:20:30|42018.8|41998.8|42007.4|41987.4|42018.8|41998.8|42007.4|41987.4|8
1736263240000|2025-01-07 15:20:40|42004.9|41984.9|41998.8|41978.8|42004.9|41984.9|41996.3|41976.3|12
1736263250000|2025-01-07 15:20:50|41996.3|41976.3|42003.8|41983.8|42003.8|41983.8|41996.3|41976.3|0
1736263260000|2025-01-07 15:21:00|42001.3|41981.3|42012.6|41992.6|42012.6|41992.6|42001.3|41981.3|7
1736263270000|2025-01-07 15:21:10|42015.1|41995.1|42013.8|41993.8|42018.8|41998.8|42011.3|41991.3|2
1736263280000|2025-01-07 15:21:20|42015.1|41995.1|42016.3|41996.3|42018.8|41998.8|42015.1|41995.1|1
1736263290000|2025-01-07 15:21:30|42018.8|41998.8|42023.8|42003.8|42025.1|42005.1|42018.8|41998.8|11
1736263300000|2025-01-07 15:21:40|42025.1|42005.1|42023.8|42003.8|42026.3|42006.3|42021.3|42001.3|12
1736263310000|2025-01-07 15:21:50|42021.3|42001.3|42031.3|42011.3|42031.3|42011.3|42021.3|42001.3|13
1736263320000|2025-01-07 15:22:00|42029.9|42009.9|42046.3|42026.3|42046.3|42026.3|42029.9|42009.9|20
1736263330000|2025-01-07 15:22:10|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|42043.8|42023.8|1
1736263340000|2025-01-07 15:22:20|42041.3|42021.3|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|11
1736263350000|2025-01-07 15:22:30|42038.8|42018.8|42036.3|42016.3|42041.3|42021.3|42033.8|42013.8|9
1736263360000|2025-01-07 15:22:40|42037.6|42017.6|42036.3|42016.3|42038.8|42018.8|42036.3|42016.3|0
1736263370000|2025-01-07 15:22:50|42033.8|42013.8|42039.9|42019.9|42039.9|42019.9|42033.8|42013.8|6
1736263380000|2025-01-07 15:23:00|42041.3|42021.3|42041.3|42021.3|42043.8|42023.8|42041.3|42021.3|9
1736263390000|2025-01-07 15:23:10|42043.8|42023.8|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|3
1736263400000|2025-01-07 15:23:20|42043.8|42023.8|42048.8|42028.8|42048.8|42028.8|42041.3|42021.3|10
1736263410000|2025-01-07 15:23:30|42046.3|42026.3|42048.8|42028.8|42050.1|42030.1|42046.3|42026.3|16
1736263420000|2025-01-07 15:23:40|42047.6|42027.6|42048.8|42028.8|42051.3|42031.3|42047.4|42027.4|2
1736263430000|2025-01-07 15:23:50|42049.9|42029.9|42051.3|42031.3|42051.3|42031.3|42048.8|42028.8|3
1736263440000|2025-01-07 15:24:00|42052.6|42032.6|42056.3|42036.3|42059|42039|42052.6|42032.6|20
1736263450000|2025-01-07 15:24:10|42057.6|42037.6|42058.8|42038.8|42061.3|42041.3|42056.3|42036.3|12
1736263460000|2025-01-07 15:24:20|42061.3|42041.3|42061.3|42041.3|42065.1|42045.1|42058.8|42038.8|5
1736263470000|2025-01-07 15:24:30|42058.8|42038.8|42051.3|42031.3|42058.8|42038.8|42051.3|42031.3|13
1736263480000|2025-01-07 15:24:40|42048.8|42028.8|42053.8|42033.8|42053.8|42033.8|42048.8|42028.8|7
1736263490000|2025-01-07 15:24:50|42054.9|42034.9|42056.3|42036.3|42066.3|42046.3|42054.9|42034.9|12
1736263500000|2025-01-07 15:25:00|42058.8|42038.8|42063.8|42043.8|42063.8|42043.8|42056.3|42036.3|12
1736263510000|2025-01-07 15:25:10|42066.3|42046.3|42071.3|42051.3|42073.8|42053.8|42063.8|42043.8|14
1736263520000|2025-01-07 15:25:20|42068.8|42048.8|42066.3|42046.3|42071.3|42051.3|42063.8|42043.8|21
1736263530000|2025-01-07 15:25:30|42067.6|42047.6|42066.3|42046.3|42070.1|42050.1|42066.3|42046.3|7
1736263540000|2025-01-07 15:25:40|42067.6|42047.6|42071.3|42051.3|42071.3|42051.3|42066.3|42046.3|3
1736263550000|2025-01-07 15:25:50|42067.4|42047.4|42071.3|42051.3|42071.3|42051.3|42066.3|42046.3|7
1736263560000|2025-01-07 15:26:00|42072.6|42052.6|42076.3|42056.3|42076.3|42056.3|42071.3|42051.3|4
1736263570000|2025-01-07 15:26:10|42073.8|42053.8|42076.3|42056.3|42076.3|42056.3|42073.8|42053.8|11
1736263580000|2025-01-07 15:26:20|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|2
1736263590000|2025-01-07 15:26:30|||||||||1
1736263600000|2025-01-07 15:26:40|42072.6|42052.6|42076.3|42056.3|42076.3|42056.3|42072.6|42052.6|18
1736263610000|2025-01-07 15:26:50|42078.8|42058.8|42080.1|42060.1|42080.1|42060.1|42078.8|42058.8|14
1736263620000|2025-01-07 15:27:00|42081.3|42061.3|42088.8|42068.8|42091.3|42071.3|42081.3|42061.3|10
1736263630000|2025-01-07 15:27:10|42091.3|42071.3|42106.3|42086.3|42106.3|42086.3|42088.8|42068.8|52
1736263640000|2025-01-07 15:27:20|42103.8|42083.8|42106.3|42086.3|42106.3|42086.3|42102.6|42082.6|26
1736263650000|2025-01-07 15:27:30|42107.6|42087.6|42107.6|42087.6|42109|42089|42107.6|42087.6|7
1736263660000|2025-01-07 15:27:40|42110.1|42090.1|42106.3|42086.3|42110.1|42090.1|42106.3|42086.3|7
1736263680000|2025-01-07 15:28:00|42105.1|42085.1|42095.3|42075.3|42105.1|42085.1|42087.6|42067.6|36
1736263690000|2025-01-07 15:28:10|42094|42074|42092.6|42072.6|42095.3|42075.3|42092.6|42072.6|11
1736263700000|2025-01-07 15:28:20|42091.3|42071.3|42093.8|42073.8|42093.8|42073.8|42091.3|42071.3|9
1736263710000|2025-01-07 15:28:30|42091.3|42071.3|42097.6|42077.6|42097.6|42077.6|42091.3|42071.3|2
1736263720000|2025-01-07 15:28:40|42098.8|42078.8|42098.8|42078.8|42102.6|42082.6|42098.8|42078.8|5
1736263730000|2025-01-07 15:28:50|42100.1|42080.1|42098.8|42078.8|42101.3|42081.3|42096.3|42076.3|27
1736263740000|2025-01-07 15:29:00|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|42096.3|42076.3|4
1736263750000|2025-01-07 15:29:10|42097.6|42077.6|42093.8|42073.8|42101.3|42081.3|42093.8|42073.8|17
1736263760000|2025-01-07 15:29:20|42095.1|42075.1|42089.9|42069.9|42095.1|42075.1|42088.8|42068.8|5
1736263770000|2025-01-07 15:29:30|42088.8|42068.8|42086.3|42066.3|42088.8|42068.8|42086.3|42066.3|10
1736263780000|2025-01-07 15:29:40|42087.6|42067.6|42088.8|42068.8|42088.8|42068.8|42086.3|42066.3|2
1736263790000|2025-01-07 15:29:50|42091.3|42071.3|42096.3|42076.3|42096.3|42076.3|42091.3|42071.3|5
1736263800000|2025-01-07 15:30:00|42093.8|42073.8|42110.1|42090.1|42110.1|42090.1|42092.6|42072.6|27
1736263810000|2025-01-07 15:30:10|42107.6|42087.6|42106.3|42086.3|42111.5|42091.5|42103.8|42083.8|11
1736263820000|2025-01-07 15:30:20|42107.6|42087.6|42106.3|42086.3|42107.6|42087.6|42106.3|42086.3|8
1736263830000|2025-01-07 15:30:30|42102.6|42082.6|42106.3|42086.3|42106.3|42086.3|42101.3|42081.3|10
1736263840000|2025-01-07 15:30:40|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|42101.3|42081.3|13
1736263850000|2025-01-07 15:30:50|42096.3|42076.3|42101.3|42081.3|42101.3|42081.3|42096.3|42076.3|8
1736263860000|2025-01-07 15:31:00|42098.8|42078.8|42101.3|42081.3|42101.3|42081.3|42096.3|42076.3|8
1736263870000|2025-01-07 15:31:10|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|42102.4|42082.4|14
1736263880000|2025-01-07 15:31:20|42101.3|42081.3|42107.6|42087.6|42107.6|42087.6|42101.3|42081.3|19
1736263890000|2025-01-07 15:31:30|42108.8|42088.8|42110.1|42090.1|42110.1|42090.1|42106.3|42086.3|8
1736263900000|2025-01-07 15:31:40|42111.3|42091.3|42107.6|42087.6|42111.3|42091.3|42107.6|42087.6|9
1736263910000|2025-01-07 15:31:50|42110.1|42090.1|42111.3|42091.3|42112.6|42092.6|42110.1|42090.1|14
1736263920000|2025-01-07 15:32:00|42112.6|42092.6|42113.8|42093.8|42116.3|42096.3|42111.3|42091.3|18
1736263930000|2025-01-07 15:32:10|42115.1|42095.1|42101.3|42081.3|42116.3|42096.3|42101.3|42081.3|22
1736263940000|2025-01-07 15:32:20|42106.3|42086.3|42118.8|42098.8|42118.8|42098.8|42106.3|42086.3|18
1736263950000|2025-01-07 15:32:30|42117.4|42097.4|42126.3|42106.3|42126.3|42106.3|42116.3|42096.3|12
1736263960000|2025-01-07 15:32:40|42124.9|42104.9|42121.3|42101.3|42126.3|42106.3|42121.3|42101.3|21
1736263970000|2025-01-07 15:32:50|42118.8|42098.8|42108.8|42088.8|42118.8|42098.8|42108.8|42088.8|13
1736263980000|2025-01-07 15:33:00|42107.6|42087.6|42111.3|42091.3|42111.3|42091.3|42106.3|42086.3|20
1736263990000|2025-01-07 15:33:10|42112.6|42092.6|42107.6|42087.6|42112.6|42092.6|42107.6|42087.6|10
1736264000000|2025-01-07 15:33:20|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|42106.3|42086.3|7
1736264010000|2025-01-07 15:33:30|42107.6|42087.6|42111.3|42091.3|42111.3|42091.3|42107.6|42087.6|8
1736264020000|2025-01-07 15:33:40|42112.6|42092.6|42118.8|42098.8|42118.8|42098.8|42112.6|42092.6|3
1736264030000|2025-01-07 15:33:50|42120.1|42100.1|42121.5|42101.5|42121.5|42101.5|42120.1|42100.1|5
1736264040000|2025-01-07 15:34:00|42122.8|42102.8|42126.3|42106.3|42130.1|42110.1|42121.5|42101.5|9
1736264050000|2025-01-07 15:34:10|42122.6|42102.6|42118.8|42098.8|42122.6|42102.6|42118.8|42098.8|9
1736264060000|2025-01-07 15:34:20|42117.5|42097.5|42116.3|42096.3|42117.5|42097.5|42116.3|42096.3|3
1736264070000|2025-01-07 15:34:30|42117.6|42097.6|42122.6|42102.6|42122.6|42102.6|42117.6|42097.6|9
1736264080000|2025-01-07 15:34:40|42121.3|42101.3|42121.3|42101.3|42123.8|42103.8|42120|42100|5
1736264090000|2025-01-07 15:34:50|42118.8|42098.8|42122.6|42102.6|42122.6|42102.6|42118.8|42098.8|0
1736264100000|2025-01-07 15:35:00|42121.3|42101.3|42126.5|42106.5|42129|42109|42121.3|42101.3|17
1736264110000|2025-01-07 15:35:10|42125.1|42105.1|42125.1|42105.1|42125.1|42105.1|42122.6|42102.6|1
1736264120000|2025-01-07 15:35:20|42124|42104|42123.8|42103.8|42128.8|42108.8|42122.6|42102.6|11
1736264130000|2025-01-07 15:35:30|42122.6|42102.6|42127.6|42107.6|42127.6|42107.6|42121.3|42101.3|19
1736264140000|2025-01-07 15:35:40|42128.8|42108.8|42131.3|42111.3|42131.3|42111.3|42127.6|42107.6|10
1736264150000|2025-01-07 15:35:50|||||||||3
1736264160000|2025-01-07 15:36:00|42135.1|42115.1|42135.1|42115.1|42136.3|42116.3|42131.3|42111.3|17
1736264170000|2025-01-07 15:36:10|42134|42114|42131.3|42111.3|42134|42114|42131.3|42111.3|2
1736264180000|2025-01-07 15:36:20|||||||||9
1736264190000|2025-01-07 15:36:30|42135.1|42115.1|42131.3|42111.3|42135.1|42115.1|42131.3|42111.3|6
1736264200000|2025-01-07 15:36:40|42126.3|42106.3|42126.3|42106.3|42126.3|42106.3|42122.6|42102.6|21
1736264210000|2025-01-07 15:36:50|42128.8|42108.8|42126.3|42106.3|42128.8|42108.8|42126.3|42106.3|4
1736264220000|2025-01-07 15:37:00|42125|42105|42126.3|42106.3|42126.3|42106.3|42123.8|42103.8|25
1736264230000|2025-01-07 15:37:10|42127.6|42107.6|42126.3|42106.3|42128.8|42108.8|42126.3|42106.3|3
1736264240000|2025-01-07 15:37:20|42127.6|42107.6|42131.3|42111.3|42131.3|42111.3|42126.3|42106.3|43
1736264250000|2025-01-07 15:37:30|42128.6|42108.6|42127.6|42107.6|42128.8|42108.8|42126.3|42106.3|9
1736264260000|2025-01-07 15:37:40|42128.8|42108.8|42128.8|42108.8|42131.3|42111.3|42126.3|42106.3|3
1736264270000|2025-01-07 15:37:50|42127.5|42107.5|42121.3|42101.3|42128.8|42108.8|42121.3|42101.3|16
1736264280000|2025-01-07 15:38:00|42118.8|42098.8|42096.3|42076.3|42118.8|42098.8|42096.3|42076.3|18
1736264290000|2025-01-07 15:38:10|42091.3|42071.3|42093.8|42073.8|42097.5|42077.5|42091.3|42071.3|16
1736264300000|2025-01-07 15:38:20|42095.1|42075.1|42083.8|42063.8|42096.3|42076.3|42081.3|42061.3|22
1736264310000|2025-01-07 15:38:30|42086.3|42066.3|42088.8|42068.8|42091.3|42071.3|42086.3|42066.3|5
1736264320000|2025-01-07 15:38:40|42087.5|42067.5|42083.8|42063.8|42088.8|42068.8|42083.8|42063.8|2
1736264330000|2025-01-07 15:38:50|42082.5|42062.5|42081.3|42061.3|42086.3|42066.3|42081.3|42061.3|2
1736264340000|2025-01-07 15:39:00|42080|42060|42078.8|42058.8|42080|42060|42076.3|42056.3|28
1736264350000|2025-01-07 15:39:10|42076.3|42056.3|42066.3|42046.3|42078.8|42058.8|42066.3|42046.3|19
1736264360000|2025-01-07 15:39:20|42061.3|42041.3|42058.8|42038.8|42063.8|42043.8|42058.8|42038.8|6
1736264370000|2025-01-07 15:39:30|42051.3|42031.3|42046.3|42026.3|42051.3|42031.3|42041.3|42021.3|71
1736264380000|2025-01-07 15:39:40|42045|42025|42036.3|42016.3|42045|42025|42031.3|42011.3|14
1736264390000|2025-01-07 15:39:50|42037.6|42017.6|42046.3|42026.3|42046.3|42026.3|42036.3|42016.3|0
1736264400000|2025-01-07 15:40:00|42048.8|42028.8|42071.3|42051.3|42073.8|42053.8|42048.8|42028.8|20
1736264410000|2025-01-07 15:40:10|42068.8|42048.8|42056.3|42036.3|42071.3|42051.3|42053.8|42033.8|29
1736264420000|2025-01-07 15:40:20|42058.8|42038.8|42071.5|42051.5|42071.5|42051.5|42053.8|42033.8|29
1736264430000|2025-01-07 15:40:30|42069|42049|42038.8|42018.8|42070.3|42050.3|42038.8|42018.8|64
1736264440000|2025-01-07 15:40:40|42036.3|42016.3|42042.5|42022.5|42042.7|42022.7|42036.3|42016.3|11
1736264450000|2025-01-07 15:40:50|42043.6|42023.6|42046.1|42026.1|42046.1|42026.1|42043.6|42023.6|0
1736264460000|2025-01-07 15:41:00|42043.6|42023.6|42057.7|42037.7|42057.7|42037.7|42043.6|42023.6|27
1736264470000|2025-01-07 15:41:10|42058.8|42038.8|42071.3|42051.3|42071.3|42051.3|42058.8|42038.8|3
1736264480000|2025-01-07 15:41:20|42070|42050|42066.3|42046.3|42071.3|42051.3|42066.3|42046.3|8
1736264490000|2025-01-07 15:41:30|42061.3|42041.3|42056.3|42036.3|42061.3|42041.3|42053.8|42033.8|11
1736264500000|2025-01-07 15:41:40|42053.8|42033.8|42063.8|42043.8|42063.8|42043.8|42051.3|42031.3|9
1736264510000|2025-01-07 15:41:50|42061.3|42041.3|42061.3|42041.3|42063.8|42043.8|42061.3|42041.3|4
1736264520000|2025-01-07 15:42:00|42060|42040|42058.8|42038.8|42061.3|42041.3|42056.3|42036.3|2
1736264530000|2025-01-07 15:42:10|42061.3|42041.3|42057.7|42037.7|42061.3|42041.3|42056.3|42036.3|0
1736264540000|2025-01-07 15:42:20|42058.8|42038.8|42063.8|42043.8|42063.8|42043.8|42058.8|42038.8|3
1736264550000|2025-01-07 15:42:30|42062.7|42042.7|42066.3|42046.3|42067.7|42047.7|42061.3|42041.3|27
1736264560000|2025-01-07 15:42:40|42063.8|42043.8|42063.8|42043.8|42068.8|42048.8|42063.8|42043.8|6
1736264570000|2025-01-07 15:42:50|42061.3|42041.3|42063.8|42043.8|42066.3|42046.3|42061.3|42041.3|1
1736264580000|2025-01-07 15:43:00|42066.3|42046.3|42066.3|42046.3|42066.3|42046.3|42063.8|42043.8|5
1736264590000|2025-01-07 15:43:10|42065.2|42045.2|42066.3|42046.3|42066.3|42046.3|42063.8|42043.8|5
1736264600000|2025-01-07 15:43:20|42067.7|42047.7|42068.8|42048.8|42071.3|42051.3|42066.3|42046.3|6
1736264610000|2025-01-07 15:43:30|42067.5|42047.5|42061.3|42041.3|42067.5|42047.5|42061.3|42041.3|6
1736264620000|2025-01-07 15:43:40|42058.8|42038.8|42061.3|42041.3|42063.8|42043.8|42058.8|42038.8|7
1736264630000|2025-01-07 15:43:50|42062.7|42042.7|42071.3|42051.3|42071.3|42051.3|42058.8|42038.8|12
1736264640000|2025-01-07 15:44:00|42068.8|42048.8|42066.3|42046.3|42068.8|42048.8|42066.3|42046.3|5
1736264650000|2025-01-07 15:44:10|42068.8|42048.8|42071.3|42051.3|42073.8|42053.8|42067.5|42047.5|7
1736264660000|2025-01-07 15:44:20|42070.2|42050.2|42066.3|42046.3|42070.2|42050.2|42066.3|42046.3|5
1736264670000|2025-01-07 15:44:30|42063.8|42043.8|42068.8|42048.8|42068.8|42048.8|42062.5|42042.5|4
1736264680000|2025-01-07 15:44:40|42070|42050|42067.5|42047.5|42070|42050|42067.5|42047.5|4
1736264690000|2025-01-07 15:44:50|42066.3|42046.3|42071.3|42051.3|42073.8|42053.8|42066.3|42046.3|10
1736264700000|2025-01-07 15:45:00|42068.6|42048.6|42066.3|42046.3|42068.6|42048.6|42063.8|42043.8|9
1736264710000|2025-01-07 15:45:10|42062.5|42042.5|42056.3|42036.3|42062.5|42042.5|42056.3|42036.3|17
1736264720000|2025-01-07 15:45:20|42058.8|42038.8|42053.8|42033.8|42058.8|42038.8|42053.8|42033.8|2
1736264730000|2025-01-07 15:45:30|42051.3|42031.3|42046.3|42026.3|42051.3|42031.3|42043.8|42023.8|7
1736264740000|2025-01-07 15:45:40|42047.7|42027.7|42053.8|42033.8|42053.8|42033.8|42046.3|42026.3|9
1736264750000|2025-01-07 15:45:50|42055.2|42035.2|42062.5|42042.5|42062.5|42042.5|42055.2|42035.2|3
1736264760000|2025-01-07 15:46:00|42061.3|42041.3|42062.5|42042.5|42063.8|42043.8|42061.3|42041.3|8
1736264770000|2025-01-07 15:46:10|42063.6|42043.6|42063.8|42043.8|42066.3|42046.3|42063.6|42043.6|10
1736264780000|2025-01-07 15:46:20|42062.5|42042.5|42043.8|42023.8|42062.5|42042.5|42043.8|42023.8|16
1736264790000|2025-01-07 15:46:30|42046.3|42026.3|42041.3|42021.3|42046.3|42026.3|42041.3|42021.3|6
1736264800000|2025-01-07 15:46:40|42042.7|42022.7|42041.3|42021.3|42043.8|42023.8|42041.3|42021.3|7
1736264810000|2025-01-07 15:46:50|42042.7|42022.7|42043.8|42023.8|42048.8|42028.8|42041.3|42021.3|3
1736264820000|2025-01-07 15:47:00|42045.2|42025.2|42037.5|42017.5|42046.3|42026.3|42037.5|42017.5|9
1736264830000|2025-01-07 15:47:10|42033.8|42013.8|42033.8|42013.8|42033.8|42013.8|42028.8|42008.8|3
1736264840000|2025-01-07 15:47:20|42031.3|42011.3|42037.5|42017.5|42037.5|42017.5|42031.3|42011.3|5
1736264850000|2025-01-07 15:47:30|42036.3|42016.3|42031.3|42011.3|42036.3|42016.3|42031.3|42011.3|7
1736264860000|2025-01-07 15:47:40|42033.8|42013.8|42040.2|42020.2|42040.2|42020.2|42031.3|42011.3|18
1736264870000|2025-01-07 15:47:50|42036.3|42016.3|42045|42025|42047.5|42027.5|42036.3|42016.3|7
1736264880000|2025-01-07 15:48:00|42046.3|42026.3|42051.3|42031.3|42056.3|42036.3|42046.3|42026.3|10
1736264890000|2025-01-07 15:48:10|42047.7|42027.7|42042.7|42022.7|42047.7|42027.7|42041.3|42021.3|7
1736264900000|2025-01-07 15:48:20|42043.8|42023.8|42043.8|42023.8|42046.3|42026.3|42043.8|42023.8|5
1736264910000|2025-01-07 15:48:30|42046.3|42026.3|42047.7|42027.7|42047.7|42027.7|42043.8|42023.8|10
1736264920000|2025-01-07 15:48:40|42046.3|42026.3|42055|42035|42060.2|42040.2|42046.3|42026.3|7
1736264930000|2025-01-07 15:48:50|42053.6|42033.6|42058.8|42038.8|42061.3|42041.3|42052.5|42032.5|2
1736264940000|2025-01-07 15:49:00|42061.3|42041.3|42066.3|42046.3|42068.8|42048.8|42061.3|42041.3|9
1736264950000|2025-01-07 15:49:10|42068.8|42048.8|42066.3|42046.3|42068.8|42048.8|42061.3|42041.3|6
1736264960000|2025-01-07 15:49:20|42063.8|42043.8|42068.8|42048.8|42068.8|42048.8|42063.8|42043.8|1
1736264970000|2025-01-07 15:49:30|42071.3|42051.3|42071.3|42051.3|42071.3|42051.3|42066.3|42046.3|8
1736264980000|2025-01-07 15:49:40|42072.7|42052.7|42076.3|42056.3|42078.8|42058.8|42071.3|42051.3|7
1736264990000|2025-01-07 15:49:50|42078.8|42058.8|42076.3|42056.3|42078.8|42058.8|42075.2|42055.2|1
1736265000000|2025-01-07 15:50:00|42077.7|42057.7|42076.3|42056.3|42081.3|42061.3|42076.3|42056.3|10
1736265010000|2025-01-07 15:50:10|42077.7|42057.7|42086.3|42066.3|42086.3|42066.3|42077.7|42057.7|6
1736265020000|2025-01-07 15:50:20|42087.7|42067.7|42091.3|42071.3|42091.3|42071.3|42086.3|42066.3|5
1736265030000|2025-01-07 15:50:30|42092.7|42072.7|42091.3|42071.3|42096.3|42076.3|42091.3|42071.3|7
1736265040000|2025-01-07 15:50:40|42092.7|42072.7|42091.3|42071.3|42093.8|42073.8|42091.3|42071.3|5
1736265050000|2025-01-07 15:50:50|42093.8|42073.8|42101.3|42081.3|42106.3|42086.3|42093.8|42073.8|13
1736265060000|2025-01-07 15:51:00|42103.8|42083.8|42111.3|42091.3|42111.3|42091.3|42103.8|42083.8|17
1736265070000|2025-01-07 15:51:10|42110|42090|42106.3|42086.3|42111.3|42091.3|42106.3|42086.3|2
1736265080000|2025-01-07 15:51:20|42107.5|42087.5|42111.3|42091.3|42111.3|42091.3|42106.3|42086.3|1
1736265090000|2025-01-07 15:51:30|42110.2|42090.2|42111.3|42091.3|42112.5|42092.5|42107.7|42087.7|3
1736265100000|2025-01-07 15:51:40|42112.7|42092.7|42113.8|42093.8|42113.8|42093.8|42111.3|42091.3|1
1736265110000|2025-01-07 15:51:50|42112.5|42092.5|42103.6|42083.6|42113.8|42093.8|42103.6|42083.6|7
1736265120000|2025-01-07 15:52:00|42102.3|42082.3|42111.3|42091.3|42111.3|42091.3|42101.1|42081.1|6
1736265130000|2025-01-07 15:52:10|42110|42090|42106.3|42086.3|42111.3|42091.3|42106.3|42086.3|2
1736265140000|2025-01-07 15:52:20|42103.8|42083.8|42102.5|42082.5|42105|42085|42102.5|42082.5|21
1736265150000|2025-01-07 15:52:30|42101.1|42081.1|42096.3|42076.3|42101.1|42081.1|42096.3|42076.3|2
1736265160000|2025-01-07 15:52:40|42098.8|42078.8|42096.3|42076.3|42101.3|42081.3|42096.3|42076.3|7
1736265170000|2025-01-07 15:52:50|42093.8|42073.8|42101.3|42081.3|42101.3|42081.3|42093.8|42073.8|10
1736265180000|2025-01-07 15:53:00|||||||||3
1736265190000|2025-01-07 15:53:10|42103.8|42083.8|42101.3|42081.3|42106.3|42086.3|42101.3|42081.3|4
1736265200000|2025-01-07 15:53:20|42102.7|42082.7|42103.8|42083.8|42103.8|42083.8|42101.3|42081.3|1
1736265210000|2025-01-07 15:53:30|42101.3|42081.3|42101.3|42081.3|42102.7|42082.7|42100|42080|7
1736265220000|2025-01-07 15:53:40|42103.8|42083.8|42103.8|42083.8|42103.8|42083.8|42101.3|42081.3|3
1736265230000|2025-01-07 15:53:50|42106.3|42086.3|42103.8|42083.8|42106.3|42086.3|42103.8|42083.8|3
1736265240000|2025-01-07 15:54:00|42101.3|42081.3|42098.8|42078.8|42101.3|42081.3|42097.5|42077.5|9
1736265250000|2025-01-07 15:54:10|42100.2|42080.2|42103.8|42083.8|42106.3|42086.3|42098.8|42078.8|27
1736265260000|2025-01-07 15:54:20|42105.2|42085.2|42103.8|42083.8|42108.8|42088.8|42103.8|42083.8|4
1736265270000|2025-01-07 15:54:30|42105.2|42085.2|42106.3|42086.3|42108.8|42088.8|42105.2|42085.2|0
1736265280000|2025-01-07 15:54:40|42108.8|42088.8|42106.3|42086.3|42108.8|42088.8|42106.3|42086.3|1
1736265290000|2025-01-07 15:54:50|42103.8|42083.8|42101.3|42081.3|42103.8|42083.8|42101.3|42081.3|17
1736265300000|2025-01-07 15:55:00|42100|42080|42096.3|42076.3|42101.3|42081.3|42096.3|42076.3|6
1736265310000|2025-01-07 15:55:10|42095|42075|42086.3|42066.3|42095|42075|42086.3|42066.3|11
1736265320000|2025-01-07 15:55:20|42083.8|42063.8|42091.3|42071.3|42091.3|42071.3|42083.8|42063.8|3
1736265330000|2025-01-07 15:55:30|42093.8|42073.8|42095|42075|42095|42075|42091.3|42071.3|7
1736265340000|2025-01-07 15:55:40|42092.5|42072.5|42088.8|42068.8|42092.5|42072.5|42086.3|42066.3|4
1736265350000|2025-01-07 15:55:50|42086.3|42066.3|42091.3|42071.3|42091.3|42071.3|42086.3|42066.3|2
1736265360000|2025-01-07 15:56:00|42094|42074|42146.3|42126.3|42150.2|42130.2|42094|42074|71
1736265370000|2025-01-07 15:56:10|42151.3|42131.3|42154|42134|42161.5|42141.5|42151.3|42131.3|70
1736265380000|2025-01-07 15:56:20|42156.5|42136.5|42160.4|42140.4|42160.4|42140.4|42154|42134|42
1736265390000|2025-01-07 15:56:30|42162.9|42142.9|42169|42149|42169|42149|42162.9|42142.9|81
1736265400000|2025-01-07 15:56:40|42167.7|42147.7|42164|42144|42167.7|42147.7|42164|42144|37
1736265410000|2025-01-07 15:56:50|42165.4|42145.4|42169|42149|42169|42149|42164|42144|17
1736265420000|2025-01-07 15:57:00|42167.7|42147.7|42169|42149|42169|42149|42164|42144|31
1736265430000|2025-01-07 15:57:10|42171.5|42151.5|42170.4|42150.4|42181.5|42161.5|42170.4|42150.4|25
1736265440000|2025-01-07 15:57:20|42174|42154|42182.9|42162.9|42184|42164|42174|42154|20
1736265450000|2025-01-07 15:57:30|42184|42164|42179|42159|42184|42164|42176.5|42156.5|48
1736265460000|2025-01-07 15:57:40|42181.5|42161.5|42179|42159|42186.5|42166.5|42179|42159|48
1736265470000|2025-01-07 15:57:50|42181.5|42161.5|42184.2|42164.2|42184.2|42164.2|42181.5|42161.5|16
1736265480000|2025-01-07 15:58:00|42182.9|42162.9|42169|42149|42184.2|42164.2|42169|42149|41
1736265490000|2025-01-07 15:58:10|42167.7|42147.7|42159|42139|42167.7|42147.7|42159|42139|9
1736265500000|2025-01-07 15:58:20|42156.5|42136.5|42149|42129|42156.5|42136.5|42149|42129|11
1736265510000|2025-01-07 15:58:30|42147.7|42127.7|42147.7|42127.7|42149|42129|42146.5|42126.5|3
1736265520000|2025-01-07 15:58:40|42146.5|42126.5|42154|42134|42154|42134|42146.5|42126.5|9
1736265530000|2025-01-07 15:58:50|42149|42129|42155.2|42135.2|42155.2|42135.2|42149|42129|16
1736265540000|2025-01-07 15:59:00|42150.2|42130.2|42144|42124|42150.2|42130.2|42144|42124|12
1736265550000|2025-01-07 15:59:10|42142.7|42122.7|42144|42124|42144|42124|42142.7|42122.7|6
1736265560000|2025-01-07 15:59:20|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|42141.3|42121.3|10
1736265570000|2025-01-07 15:59:30|42138.8|42118.8|42141.3|42121.3|42141.3|42121.3|42138.8|42118.8|3
1736265580000|2025-01-07 15:59:40|42142.7|42122.7|42145.2|42125.2|42145.2|42125.2|42142.7|42122.7|0
1736265590000|2025-01-07 15:59:50|42146.3|42126.3|42143.8|42123.8|42146.3|42126.3|42143.8|42123.8|5
1736265600000|2025-01-07 16:00:00|42145.2|42125.2|42158.8|42138.8|42158.8|42138.8|42143.8|42123.8|10
1736265610000|2025-01-07 16:00:10|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|0
1736265620000|2025-01-07 16:00:20|42158.7|42138.7|42156.3|42136.3|42158.8|42138.8|42156.3|42136.3|3
1736265630000|2025-01-07 16:00:30|42157.7|42137.7|42156.3|42136.3|42158.8|42138.8|42156.3|42136.3|1
1736265640000|2025-01-07 16:00:40|42157.7|42137.7|42156.3|42136.3|42157.7|42137.7|42156.3|42136.3|2
1736265650000|2025-01-07 16:00:50|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|42161.3|42141.3|3
1736265660000|2025-01-07 16:01:00|||||||||5
1736265670000|2025-01-07 16:01:10|42161.4|42141.4|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|9
1736265680000|2025-01-07 16:01:20|42155|42135|42162.7|42142.7|42162.7|42142.7|42153.9|42133.9|24
1736265690000|2025-01-07 16:01:30|42165.2|42145.2|42166.4|42146.4|42168.9|42148.9|42165.2|42145.2|7
1736265700000|2025-01-07 16:01:40|42168.9|42148.9|42171.4|42151.4|42173.9|42153.9|42168.9|42148.9|8
1736265710000|2025-01-07 16:01:50|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|42168.9|42148.9|2
1736265720000|2025-01-07 16:02:00|42171.4|42151.4|42168.9|42148.9|42171.4|42151.4|42168.9|42148.9|11
1736265730000|2025-01-07 16:02:10|42166.4|42146.4|42166.4|42146.4|42170.2|42150.2|42166.4|42146.4|4
1736265740000|2025-01-07 16:02:20|42165.2|42145.2|42158.9|42138.9|42165.2|42145.2|42158.9|42138.9|8
1736265750000|2025-01-07 16:02:30|42156.4|42136.4|42158.9|42138.9|42160|42140|42156.4|42136.4|3
1736265760000|2025-01-07 16:02:40|42161.4|42141.4|42161.4|42141.4|42161.4|42141.4|42158.9|42138.9|2
1736265770000|2025-01-07 16:02:50|42160|42140|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|6
1736265780000|2025-01-07 16:03:00|42160.2|42140.2|42156.4|42136.4|42161.4|42141.4|42156.4|42136.4|12
1736265790000|2025-01-07 16:03:10|42155.2|42135.2|42146.4|42126.4|42155.2|42135.2|42146.4|42126.4|5
1736265800000|2025-01-07 16:03:20|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42136.4|42116.4|12
1736265810000|2025-01-07 16:03:30|42138.9|42118.9|42136.4|42116.4|42138.9|42118.9|42133.9|42113.9|33
1736265820000|2025-01-07 16:03:40|42137.7|42117.7|42136.4|42116.4|42140.2|42120.2|42136.4|42116.4|5
1736265830000|2025-01-07 16:03:50|||||||||1
1736265840000|2025-01-07 16:04:00|42131.4|42111.4|42126.4|42106.4|42131.4|42111.4|42123.9|42103.9|11
1736265850000|2025-01-07 16:04:10|42123.9|42103.9|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|5
1736265860000|2025-01-07 16:04:20|42122.7|42102.7|42121.4|42101.4|42126.4|42106.4|42121.4|42101.4|10
1736265870000|2025-01-07 16:04:30|42123.9|42103.9|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|4
1736265880000|2025-01-07 16:04:40|42122.7|42102.7|42121.4|42101.4|42123.9|42103.9|42121.4|42101.4|5
1736265890000|2025-01-07 16:04:50|42120.2|42100.2|42122.7|42102.7|42122.7|42102.7|42120.2|42100.2|9
1736265900000|2025-01-07 16:05:00|42121.4|42101.4|42126.4|42106.4|42126.4|42106.4|42121.4|42101.4|5
1736265910000|2025-01-07 16:05:10|42124|42104|42126.4|42106.4|42126.4|42106.4|42121.4|42101.4|5
1736265920000|2025-01-07 16:05:20|42125|42105|42121.4|42101.4|42125|42105|42121.4|42101.4|3
1736265930000|2025-01-07 16:05:30|42116.4|42096.4|42108.9|42088.9|42116.4|42096.4|42108.9|42088.9|9
1736265940000|2025-01-07 16:05:40|42111.4|42091.4|42111.4|42091.4|42111.4|42091.4|42108.9|42088.9|12
1736265950000|2025-01-07 16:05:50|42113.9|42093.9|42121.4|42101.4|42121.4|42101.4|42113.9|42093.9|9
1736265960000|2025-01-07 16:06:00|42118.9|42098.9|42125.2|42105.2|42125.2|42105.2|42116.4|42096.4|11
1736265970000|2025-01-07 16:06:10|42126.4|42106.4|42128.9|42108.9|42130.2|42110.2|42123.9|42103.9|3
1736265980000|2025-01-07 16:06:20|42130.2|42110.2|42131.4|42111.4|42133.9|42113.9|42128.9|42108.9|21
1736265990000|2025-01-07 16:06:30|42133.9|42113.9|42136.4|42116.4|42136.4|42116.4|42133.9|42113.9|2
1736266000000|2025-01-07 16:06:40|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|42138.9|42118.9|6
1736266010000|2025-01-07 16:06:50|42141.4|42121.4|42143.9|42123.9|42143.9|42123.9|42138.9|42118.9|5
1736266020000|2025-01-07 16:07:00|42141.4|42121.4|42138.9|42118.9|42141.4|42121.4|42138.9|42118.9|3
1736266030000|2025-01-07 16:07:10|42137.7|42117.7|42136.4|42116.4|42137.7|42117.7|42136.4|42116.4|2
1736266040000|2025-01-07 16:07:20|42133.9|42113.9|42133.9|42113.9|42136.4|42116.4|42131.4|42111.4|10
1736266050000|2025-01-07 16:07:30|42131.4|42111.4|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|3
1736266060000|2025-01-07 16:07:40|42132.7|42112.7|42133.9|42113.9|42133.9|42113.9|42131.4|42111.4|6
1736266070000|2025-01-07 16:07:50|42131.4|42111.4|42131.4|42111.4|42133.9|42113.9|42131.4|42111.4|1
1736266080000|2025-01-07 16:08:00|||||||||8
1736266090000|2025-01-07 16:08:10|42128.9|42108.9|42135.2|42115.2|42135.2|42115.2|42128.9|42108.9|10
1736266100000|2025-01-07 16:08:20|42137.7|42117.7|42138.9|42118.9|42138.9|42118.9|42137.7|42117.7|2
1736266110000|2025-01-07 16:08:30|42140.2|42120.2|42142.7|42122.7|42142.7|42122.7|42140.2|42120.2|2
1736266120000|2025-01-07 16:08:40|42145.2|42125.2|42145.2|42125.2|42146.6|42126.6|42142.7|42122.7|8
1736266130000|2025-01-07 16:08:50|42142.7|42122.7|42141.4|42121.4|42146.4|42126.4|42141.4|42121.4|3
1736266140000|2025-01-07 16:09:00|42140|42120|42148.9|42128.9|42148.9|42128.9|42140|42120|13
1736266150000|2025-01-07 16:09:10|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|42151.4|42131.4|5
1736266160000|2025-01-07 16:09:20|42146.4|42126.4|42143.9|42123.9|42146.4|42126.4|42143.9|42123.9|8
1736266170000|2025-01-07 16:09:30|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|42141.4|42121.4|2
1736266190000|2025-01-07 16:09:50|||||||||2
1736266200000|2025-01-07 16:10:00|42137.5|42117.5|42131.4|42111.4|42137.5|42117.5|42126.4|42106.4|13
1736266210000|2025-01-07 16:10:10|42128.7|42108.7|42126.4|42106.4|42128.7|42108.7|42126.4|42106.4|11
1736266220000|2025-01-07 16:10:20|42123.9|42103.9|42118.9|42098.9|42123.9|42103.9|42118.9|42098.9|1
1736266230000|2025-01-07 16:10:30|42117.5|42097.5|42113.9|42093.9|42118.9|42098.9|42111.4|42091.4|6
1736266240000|2025-01-07 16:10:40|42115|42095|42118.9|42098.9|42118.9|42098.9|42115|42095|8
1736266250000|2025-01-07 16:10:50|42116.4|42096.4|42118.9|42098.9|42120.2|42100.2|42116.4|42096.4|6
1736266260000|2025-01-07 16:11:00|42120.2|42100.2|42118.9|42098.9|42121.4|42101.4|42116.4|42096.4|4
1736266270000|2025-01-07 16:11:10|42120.2|42100.2|42116.4|42096.4|42120.2|42100.2|42116.4|42096.4|1
1736266280000|2025-01-07 16:11:20|42115|42095|42116.4|42096.4|42116.4|42096.4|42113.9|42093.9|4
1736266290000|2025-01-07 16:11:30|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|42118.9|42098.9|4
1736266300000|2025-01-07 16:11:40|42121.4|42101.4|42112.5|42092.5|42121.4|42101.4|42112.5|42092.5|4
1736266310000|2025-01-07 16:11:50|||||||||1
1736266320000|2025-01-07 16:12:00|42113.9|42093.9|42111.4|42091.4|42113.9|42093.9|42108.9|42088.9|8
1736266330000|2025-01-07 16:12:10|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|42113.9|42093.9|2
1736266340000|2025-01-07 16:12:20|42115.2|42095.2|42123.9|42103.9|42123.9|42103.9|42115.2|42095.2|8
1736266350000|2025-01-07 16:12:30|42126.4|42106.4|42118.9|42098.9|42126.4|42106.4|42118.9|42098.9|3
1736266360000|2025-01-07 16:12:40|42121.4|42101.4|42121.4|42101.4|42123.9|42103.9|42118.9|42098.9|26
1736266370000|2025-01-07 16:12:50|42122.7|42102.7|42126.4|42106.4|42126.4|42106.4|42122.5|42102.5|1
1736266380000|2025-01-07 16:13:00|42128.9|42108.9|42126.4|42106.4|42133.9|42113.9|42126.4|42106.4|8
1736266390000|2025-01-07 16:13:10|42127.7|42107.7|42128.9|42108.9|42131.4|42111.4|42126.4|42106.4|2
1736266400000|2025-01-07 16:13:20|42130.2|42110.2|42135.2|42115.2|42135.2|42115.2|42130.2|42110.2|2
1736266410000|2025-01-07 16:13:30|42136.4|42116.4|42143.9|42123.9|42143.9|42123.9|42136.4|42116.4|5
1736266420000|2025-01-07 16:13:40|42145.2|42125.2|42146.4|42126.4|42148.9|42128.9|42145.2|42125.2|14
1736266430000|2025-01-07 16:13:50|42145|42125|42143.7|42123.7|42146.4|42126.4|42143.7|42123.7|28
1736266440000|2025-01-07 16:14:00|42142.5|42122.5|42143.7|42123.7|42143.7|42123.7|42141.2|42121.2|4
1736266450000|2025-01-07 16:14:10|42142.5|42122.5|42141.2|42121.2|42143.7|42123.7|42141.2|42121.2|0
1736266460000|2025-01-07 16:14:20|42139.9|42119.9|42139.9|42119.9|42141.2|42121.2|42139.9|42119.9|1
1736266470000|2025-01-07 16:14:30|42138.7|42118.7|42131.2|42111.2|42138.7|42118.7|42128.7|42108.7|10
1736266480000|2025-01-07 16:14:40|42128.7|42108.7|42126.2|42106.2|42131.2|42111.2|42126.2|42106.2|20
1736266490000|2025-01-07 16:14:50|42128.7|42108.7|42128.7|42108.7|42133.7|42113.7|42128.7|42108.7|8
1736266500000|2025-01-07 16:15:00|||||||||5
1736266510000|2025-01-07 16:15:10|42127.4|42107.4|42130|42110|42132.5|42112.5|42124.9|42104.9|10
1736266520000|2025-01-07 16:15:20|42132.5|42112.5|42116.2|42096.2|42132.5|42112.5|42116.2|42096.2|21
1736266530000|2025-01-07 16:15:30|42118.7|42098.7|42116.2|42096.2|42118.7|42098.7|42113.7|42093.7|6
1736266540000|2025-01-07 16:15:40|42117.5|42097.5|42123.7|42103.7|42123.7|42103.7|42116.2|42096.2|11
1736266550000|2025-01-07 16:15:50|42125|42105|42133.7|42113.7|42136.2|42116.2|42125|42105|11
1736266560000|2025-01-07 16:16:00|42136.4|42116.4|42138.7|42118.7|42140|42120|42136.4|42116.4|6
1736266570000|2025-01-07 16:16:10|42140|42120|42148.7|42128.7|42148.7|42128.7|42140|42120|10
1736266580000|2025-01-07 16:16:20|42146.2|42126.2|42148.7|42128.7|42148.7|42128.7|42146.2|42126.2|17
1736266590000|2025-01-07 16:16:30|42151.2|42131.2|42146.2|42126.2|42153.7|42133.7|42146.2|42126.2|3
1736266600000|2025-01-07 16:16:40|42148.7|42128.7|42146.2|42126.2|42151.2|42131.2|42146.2|42126.2|5
1736266610000|2025-01-07 16:16:50|42148.7|42128.7|42152.5|42132.5|42153.9|42133.9|42148.7|42128.7|13
1736266620000|2025-01-07 16:17:00|42153.7|42133.7|42130.8|42110.8|42153.7|42133.7|42130.8|42110.8|167
1736266630000|2025-01-07 16:17:10|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|4
1736266640000|2025-01-07 16:17:20|42132|42112|42133.3|42113.3|42133.3|42113.3|42128.3|42108.3|12
1736266650000|2025-01-07 16:17:30|42128.3|42108.3|42133.3|42113.3|42135.8|42115.8|42128.3|42108.3|10
1736266660000|2025-01-07 16:17:40|42134.7|42114.7|42138.3|42118.3|42138.3|42118.3|42134.7|42114.7|1
1736266670000|2025-01-07 16:17:50|42137|42117|42130.8|42110.8|42137|42117|42130.8|42110.8|5
1736266680000|2025-01-07 16:18:00|42127|42107|42110.5|42090.5|42127|42107|42110.5|42090.5|105
1736266690000|2025-01-07 16:18:10|42111.8|42091.8|42113.3|42093.3|42113.3|42093.3|42109.5|42089.5|70
1736266700000|2025-01-07 16:18:20|42114.7|42094.7|42117.2|42097.2|42117.2|42097.2|42113.3|42093.3|3
1736266710000|2025-01-07 16:18:30|42118.3|42098.3|42117.2|42097.2|42118.3|42098.3|42117.2|42097.2|0
1736266720000|2025-01-07 16:18:40|42115.8|42095.8|42105.8|42085.8|42115.8|42095.8|42103.3|42083.3|50
1736266730000|2025-01-07 16:18:50|42108.3|42088.3|42108.3|42088.3|42108.3|42088.3|42103.3|42083.3|1
1736266740000|2025-01-07 16:19:00|42105.8|42085.8|42108.3|42088.3|42108.3|42088.3|42103.3|42083.3|5
1736266750000|2025-01-07 16:19:10|42111|42091|42123.3|42103.3|42125.8|42105.8|42111|42091|13
1736266760000|2025-01-07 16:19:20|42124.7|42104.7|42123.3|42103.3|42125.8|42105.8|42123.3|42103.3|0
1736266770000|2025-01-07 16:19:30|42122.2|42102.2|42120.8|42100.8|42123.3|42103.3|42120.8|42100.8|5
1736266780000|2025-01-07 16:19:40|42123.3|42103.3|42122.2|42102.2|42123.3|42103.3|42120.8|42100.8|3
1736266790000|2025-01-07 16:19:50|42123.3|42103.3|42123.3|42103.3|42123.3|42103.3|42120.8|42100.8|3
1736266800000|2025-01-07 16:20:00|42118.3|42098.3|42120.8|42100.8|42120.8|42100.8|42118.3|42098.3|1
1736266810000|2025-01-07 16:20:10|42118.3|42098.3|42125.8|42105.8|42125.8|42105.8|42118.3|42098.3|7
1736266820000|2025-01-07 16:20:20|42123.3|42103.3|42118.3|42098.3|42123.3|42103.3|42117|42097|14
1736266830000|2025-01-07 16:20:30|42120.8|42100.8|42123.3|42103.3|42123.3|42103.3|42120.8|42100.8|9
1736266840000|2025-01-07 16:20:40|42125.8|42105.8|42143.3|42123.3|42143.3|42123.3|42125.8|42105.8|12
1736266850000|2025-01-07 16:20:50|42145.8|42125.8|42149.5|42129.5|42149.5|42129.5|42145.8|42125.8|25
1736266860000|2025-01-07 16:21:00|42148.3|42128.3|42148.3|42128.3|42150.8|42130.8|42145.8|42125.8|11
1736266870000|2025-01-07 16:21:10|42145.8|42125.8|42143.3|42123.3|42145.8|42125.8|42143.3|42123.3|10
1736266880000|2025-01-07 16:21:20|42144.7|42124.7|42144.5|42124.5|42145.8|42125.8|42143.3|42123.3|5
1736266890000|2025-01-07 16:21:30|42140.8|42120.8|42138.3|42118.3|42143.3|42123.3|42138.3|42118.3|4
1736266900000|2025-01-07 16:21:40|42135.8|42115.8|42130.8|42110.8|42135.8|42115.8|42130.8|42110.8|1
1736266910000|2025-01-07 16:21:50|42133.3|42113.3|42133.3|42113.3|42133.3|42113.3|42130.8|42110.8|0
1736266920000|2025-01-07 16:22:00|42134.7|42114.7|42143.3|42123.3|42143.3|42123.3|42134.7|42114.7|7
1736266930000|2025-01-07 16:22:10|42139.5|42119.5|42135.8|42115.8|42139.5|42119.5|42135.8|42115.8|4
1736266940000|2025-01-07 16:22:20|42137.2|42117.2|42133.3|42113.3|42138.3|42118.3|42130.8|42110.8|6
1736266950000|2025-01-07 16:22:30|42135.8|42115.8|42138.3|42118.3|42138.3|42118.3|42134.5|42114.5|9
1736266960000|2025-01-07 16:22:40|42139.7|42119.7|42140.8|42120.8|42143.3|42123.3|42139.7|42119.7|14
1736266970000|2025-01-07 16:22:50|42139.5|42119.5|42135.8|42115.8|42140.8|42120.8|42135.8|42115.8|0
1736266980000|2025-01-07 16:23:00|42133.3|42113.3|42129.7|42109.7|42133.3|42113.3|42124.5|42104.5|14
1736266990000|2025-01-07 16:23:10|42130.8|42110.8|42125.8|42105.8|42130.8|42110.8|42125.8|42105.8|7
1736267000000|2025-01-07 16:23:20|||||||||2
1736267010000|2025-01-07 16:23:30|42123.3|42103.3|42122.2|42102.2|42123.3|42103.3|42122.2|42102.2|4
1736267020000|2025-01-07 16:23:40|42119.7|42099.7|42113.3|42093.3|42119.7|42099.7|42113.3|42093.3|13
1736267030000|2025-01-07 16:23:50|42115.8|42095.8|42117|42097|42117|42097|42115.8|42095.8|3
1736267040000|2025-01-07 16:24:00|42115.8|42095.8|42113.3|42093.3|42115.8|42095.8|42113.3|42093.3|7
1736267050000|2025-01-07 16:24:10|42114.7|42094.7|42110.8|42090.8|42115.8|42095.8|42110.8|42090.8|12
1736267060000|2025-01-07 16:24:20|42112.2|42092.2|42113.3|42093.3|42113.3|42093.3|42109.7|42089.7|6
1736267070000|2025-01-07 16:24:30|42115.8|42095.8|42125.8|42105.8|42125.8|42105.8|42115.8|42095.8|9
1736267080000|2025-01-07 16:24:40|||||||||1
1736267090000|2025-01-07 16:24:50|42124.5|42104.5|42123.3|42103.3|42124.5|42104.5|42123.3|42103.3|5
1736267100000|2025-01-07 16:25:00|42118.3|42098.3|42113.3|42093.3|42118.3|42098.3|42113.3|42093.3|10
1736267110000|2025-01-07 16:25:10|42109.5|42089.5|42110.8|42090.8|42110.8|42090.8|42108.3|42088.3|2
1736267120000|2025-01-07 16:25:20|||||||||4
1736267130000|2025-01-07 16:25:30|42113.3|42093.3|42110.8|42090.8|42113.3|42093.3|42108.3|42088.3|6
1736267140000|2025-01-07 16:25:40|42113.3|42093.3|42108.3|42088.3|42113.3|42093.3|42108.3|42088.3|1
1736267150000|2025-01-07 16:25:50|42110.8|42090.8|42108.3|42088.3|42113.3|42093.3|42108.3|42088.3|2
1736267160000|2025-01-07 16:26:00|42112.2|42092.2|42108.3|42088.3|42112.2|42092.2|42108.3|42088.3|3
1736267170000|2025-01-07 16:26:10|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|42103.3|42083.3|10
1736267180000|2025-01-07 16:26:20|42105.8|42085.8|42105.8|42085.8|42105.8|42085.8|42104.5|42084.5|4
1736267190000|2025-01-07 16:26:30|42103.3|42083.3|42105.9|42085.9|42108.4|42088.4|42103.3|42083.3|13
1736267200000|2025-01-07 16:26:40|42104.5|42084.5|42100.9|42080.9|42104.5|42084.5|42100.9|42080.9|3
1736267210000|2025-01-07 16:26:50|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|11
1736267220000|2025-01-07 16:27:00|42093.4|42073.4|42092.2|42072.2|42093.4|42073.4|42091|42071|16
1736267230000|2025-01-07 16:27:10|42090.9|42070.9|42093.4|42073.4|42093.4|42073.4|42089.7|42069.7|3
1736267240000|2025-01-07 16:27:20|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|0
1736267260000|2025-01-07 16:27:40|42097|42077|42102|42082|42102|42082|42097|42077|6
1736267280000|2025-01-07 16:28:00|42100.9|42080.9|42108.4|42088.4|42108.4|42088.4|42098.4|42078.4|8
1736267290000|2025-01-07 16:28:10|42105.9|42085.9|42110.9|42090.9|42110.9|42090.9|42105.9|42085.9|8
1736267300000|2025-01-07 16:28:20|42113.4|42093.4|42113.4|42093.4|42114.7|42094.7|42110.9|42090.9|6
1736267310000|2025-01-07 16:28:30|42114.7|42094.7|42115.9|42095.9|42115.9|42095.9|42114.7|42094.7|4
1736267320000|2025-01-07 16:28:40|42114.5|42094.5|42110.9|42090.9|42115.9|42095.9|42110.9|42090.9|17
1736267330000|2025-01-07 16:28:50|42113.4|42093.4|42118.4|42098.4|42118.4|42098.4|42110.9|42090.9|2
1736267340000|2025-01-07 16:29:00|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|42113.4|42093.4|3
1736267350000|2025-01-07 16:29:10|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|2
1736267360000|2025-01-07 16:29:20|42117.2|42097.2|42118.4|42098.4|42118.4|42098.4|42117.2|42097.2|8
1736267370000|2025-01-07 16:29:30|42115.9|42095.9|42115.9|42095.9|42118.4|42098.4|42115.9|42095.9|0
1736267380000|2025-01-07 16:29:40|42117.2|42097.2|42118.4|42098.4|42118.4|42098.4|42117.2|42097.2|4
1736267390000|2025-01-07 16:29:50|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|42120.9|42100.9|5
1736267400000|2025-01-07 16:30:00|42118.4|42098.4|42118.4|42098.4|42120.9|42100.9|42118.4|42098.4|4
1736267410000|2025-01-07 16:30:10|42114.5|42094.5|42113.4|42093.4|42117|42097|42113.4|42093.4|1
1736267420000|2025-01-07 16:30:20|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|42109.5|42089.5|10
1736267430000|2025-01-07 16:30:30|42110.9|42090.9|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|15
1736267440000|2025-01-07 16:30:40|42107|42087|42098.4|42078.4|42107|42087|42098.4|42078.4|8
1736267450000|2025-01-07 16:30:50|42095.9|42075.9|42085.7|42065.7|42095.9|42075.9|42085.7|42065.7|16
1736267460000|2025-01-07 16:31:00|42083.4|42063.4|42083.4|42063.4|42085.9|42065.9|42080.9|42060.9|25
1736267470000|2025-01-07 16:31:10|42085.9|42065.9|42085.9|42065.9|42088.4|42068.4|42085.9|42065.9|15
1736267480000|2025-01-07 16:31:20|42087.2|42067.2|42100.9|42080.9|42100.9|42080.9|42087.2|42067.2|14
1736267490000|2025-01-07 16:31:30|42105.9|42085.9|42123.4|42103.4|42123.4|42103.4|42105.9|42085.9|22
1736267500000|2025-01-07 16:31:40|42118.4|42098.4|42133.4|42113.4|42135.9|42115.9|42118.4|42098.4|24
1736267510000|2025-01-07 16:31:50|42132|42112|42118.4|42098.4|42132|42112|42118.4|42098.4|17
1736267520000|2025-01-07 16:32:00|42115.9|42095.9|42115.9|42095.9|42118.4|42098.4|42113.4|42093.4|5
1736267530000|2025-01-07 16:32:10|42117.2|42097.2|42120.9|42100.9|42128.4|42108.4|42113.4|42093.4|31
1736267540000|2025-01-07 16:32:20|42123.4|42103.4|42118.4|42098.4|42123.4|42103.4|42115.9|42095.9|5
1736267550000|2025-01-07 16:32:30|42120.9|42100.9|42115.9|42095.9|42124.7|42104.7|42115.9|42095.9|6
1736267560000|2025-01-07 16:32:40|42118.4|42098.4|42108.4|42088.4|42118.4|42098.4|42108.4|42088.4|9
1736267570000|2025-01-07 16:32:50|42105.7|42085.7|42097|42077|42105.7|42085.7|42097|42077|11
1736267580000|2025-01-07 16:33:00|42094.5|42074.5|42086.8|42066.8|42095.7|42075.7|42085.7|42065.7|22
1736267590000|2025-01-07 16:33:10|42087|42067|42080.7|42060.7|42087|42067|42080.7|42060.7|8
1736267600000|2025-01-07 16:33:20|42078.2|42058.2|42060.7|42040.7|42078.2|42058.2|42060.7|42040.7|14
1736267610000|2025-01-07 16:33:30|42058.2|42038.2|42063.2|42043.2|42065.7|42045.7|42055.7|42035.7|14
1736267620000|2025-01-07 16:33:40|42061.8|42041.8|42063.2|42043.2|42065.7|42045.7|42055.7|42035.7|23
1736267630000|2025-01-07 16:33:50|42064.3|42044.3|42060.7|42040.7|42065.7|42045.7|42060.7|42040.7|15
1736267640000|2025-01-07 16:34:00|42063.2|42043.2|42069.5|42049.5|42069.5|42049.5|42063.2|42043.2|8
1736267650000|2025-01-07 16:34:10|42068.2|42048.2|42058.2|42038.2|42073.2|42053.2|42058.2|42038.2|17
1736267660000|2025-01-07 16:34:20|42060.7|42040.7|42058.2|42038.2|42060.7|42040.7|42058.2|42038.2|3
1736267670000|2025-01-07 16:34:30|42055.7|42035.7|42060.7|42040.7|42063.2|42043.2|42055.7|42035.7|6
1736267680000|2025-01-07 16:34:40|42058.2|42038.2|42060.7|42040.7|42063.2|42043.2|42058.2|42038.2|1
1736267690000|2025-01-07 16:34:50|42059.5|42039.5|42059.5|42039.5|42060.7|42040.7|42055.7|42035.7|15
1736267700000|2025-01-07 16:35:00|42060.7|42040.7|42053.2|42033.2|42060.7|42040.7|42053.2|42033.2|13
1736267710000|2025-01-07 16:35:10|42048.2|42028.2|42053.2|42033.2|42053.2|42033.2|42048.2|42028.2|112
1736267720000|2025-01-07 16:35:20|42050.7|42030.7|42058.2|42038.2|42058.2|42038.2|42050.7|42030.7|9
1736267730000|2025-01-07 16:35:30|42056.8|42036.8|42060.7|42040.7|42063.2|42043.2|42055.7|42035.7|14
1736267740000|2025-01-07 16:35:40|42062|42042|42061.8|42041.8|42063.2|42043.2|42056.8|42036.8|23
1736267750000|2025-01-07 16:35:50|42065.9|42045.9|42070.7|42050.7|42070.7|42050.7|42065.7|42045.7|7
1736267760000|2025-01-07 16:36:00|42068.2|42048.2|42061.8|42041.8|42070.7|42050.7|42060.5|42040.5|13
1736267770000|2025-01-07 16:36:10|42063.2|42043.2|42069.3|42049.3|42070.7|42050.7|42063.2|42043.2|6
1736267780000|2025-01-07 16:36:20|42065.7|42045.7|42070.7|42050.7|42070.7|42050.7|42065.7|42045.7|2
1736267790000|2025-01-07 16:36:30|42073.2|42053.2|42073.2|42053.2|42073.2|42053.2|42071.8|42051.8|4
1736267800000|2025-01-07 16:36:40|42077|42057|42077|42057|42079.5|42059.5|42077|42057|5
1736267810000|2025-01-07 16:36:50|42078.2|42058.2|42080.7|42060.7|42080.7|42060.7|42078.2|42058.2|3
1736267820000|2025-01-07 16:37:00|42082|42062|42093.2|42073.2|42093.2|42073.2|42082|42062|17
1736267830000|2025-01-07 16:37:10|42094.5|42074.5|42103.2|42083.2|42103.2|42083.2|42094.5|42074.5|10
1736267840000|2025-01-07 16:37:20|42100.7|42080.7|42103.4|42083.4|42105.7|42085.7|42100.7|42080.7|24
1736267850000|2025-01-07 16:37:30|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|13
1736267860000|2025-01-07 16:37:40|42102|42082|42103.4|42083.4|42103.4|42083.4|42100.9|42080.9|11
1736267870000|2025-01-07 16:37:50|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42099.7|42079.7|2
1736267880000|2025-01-07 16:38:00|42100.9|42080.9|42107.2|42087.2|42107.2|42087.2|42100.9|42080.9|11
1736267890000|2025-01-07 16:38:10|42105.9|42085.9|42108.4|42088.4|42108.4|42088.4|42105.9|42085.9|3
1736267900000|2025-01-07 16:38:20|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|42110.9|42090.9|2
1736267910000|2025-01-07 16:38:30|42108.4|42088.4|42118.4|42098.4|42118.4|42098.4|42108.4|42088.4|14
1736267920000|2025-01-07 16:38:40|42115.9|42095.9|42113.4|42093.4|42117.2|42097.2|42113.4|42093.4|9
1736267930000|2025-01-07 16:38:50|42114.7|42094.7|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|3
1736267940000|2025-01-07 16:39:00|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42113.4|42093.4|6
1736267950000|2025-01-07 16:39:10|42113.4|42093.4|42138.4|42118.4|42139.7|42119.7|42113.4|42093.4|16
1736267960000|2025-01-07 16:39:20|42140.9|42120.9|42148.4|42128.4|42148.4|42128.4|42140.9|42120.9|23
1736267970000|2025-01-07 16:39:30|42145.9|42125.9|42140.9|42120.9|42145.9|42125.9|42137|42117|15
1736267980000|2025-01-07 16:39:40|42143.4|42123.4|42143.4|42123.4|42146.1|42126.1|42143.4|42123.4|15
1736267990000|2025-01-07 16:39:50|42147|42127|42148.4|42128.4|42150.9|42130.9|42145.9|42125.9|19
1736268000000|2025-01-07 16:40:00|42153.4|42133.4|42153.4|42133.4|42153.4|42133.4|42148.4|42128.4|7
1736268010000|2025-01-07 16:40:10|42154.7|42134.7|42153.4|42133.4|42155.9|42135.9|42153.4|42133.4|12
1736268020000|2025-01-07 16:40:20|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|42150.9|42130.9|9
1736268030000|2025-01-07 16:40:30|42153.4|42133.4|42148.4|42128.4|42153.4|42133.4|42148.4|42128.4|4
1736268040000|2025-01-07 16:40:40|42145.9|42125.9|42138.4|42118.4|42145.9|42125.9|42138.4|42118.4|15
1736268050000|2025-01-07 16:40:50|42137|42117|42138.4|42118.4|42138.4|42118.4|42137|42117|10
1736268060000|2025-01-07 16:41:00|42135.9|42115.9|42128.4|42108.4|42138.4|42118.4|42128.4|42108.4|9
1736268070000|2025-01-07 16:41:10|42125.9|42105.9|42113.4|42093.4|42125.9|42105.9|42113.4|42093.4|4
1736268080000|2025-01-07 16:41:20|42115.9|42095.9|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|6
1736268090000|2025-01-07 16:41:30|42114.7|42094.7|42113.4|42093.4|42115.9|42095.9|42110.9|42090.9|4
1736268100000|2025-01-07 16:41:40|42114.7|42094.7|42113.4|42093.4|42115.9|42095.9|42112|42092|1
1736268110000|2025-01-07 16:41:50|42115.9|42095.9|42115.9|42095.9|42115.9|42095.9|42113.4|42093.4|1
1736268120000|2025-01-07 16:42:00|42114.5|42094.5|42113.4|42093.4|42114.5|42094.5|42113.4|42093.4|6
1736268130000|2025-01-07 16:42:10|42110.9|42090.9|42113.4|42093.4|42114.7|42094.7|42110.9|42090.9|7
1736268140000|2025-01-07 16:42:20|||||||||3
1736268150000|2025-01-07 16:42:30|42114.5|42094.5|42114.5|42094.5|42114.7|42094.7|42113.4|42093.4|0
1736268160000|2025-01-07 16:42:40|42115.9|42095.9|42113.4|42093.4|42115.9|42095.9|42113.4|42093.4|1
1736268170000|2025-01-07 16:42:50|42115.9|42095.9|42110.9|42090.9|42115.9|42095.9|42110.9|42090.9|9
1736268180000|2025-01-07 16:43:00|42108.4|42088.4|42100.9|42080.9|42108.4|42088.4|42100.9|42080.9|18
1736268190000|2025-01-07 16:43:10|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|42103.4|42083.4|4
1736268200000|2025-01-07 16:43:20|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|42105.9|42085.9|3
1736268210000|2025-01-07 16:43:30|42103.4|42083.4|42095.9|42075.9|42105.9|42085.9|42095.9|42075.9|5
1736268220000|2025-01-07 16:43:40|42097|42077|42100.9|42080.9|42100.9|42080.9|42095.9|42075.9|8
1736268230000|2025-01-07 16:43:50|42104.7|42084.7|42104.5|42084.5|42105.9|42085.9|42100.9|42080.9|19
1736268240000|2025-01-07 16:44:00|42103.4|42083.4|42100.9|42080.9|42103.4|42083.4|42100.9|42080.9|9
1736268250000|2025-01-07 16:44:10|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|42098.4|42078.4|10
1736268260000|2025-01-07 16:44:20|42100.9|42080.9|42103.4|42083.4|42103.4|42083.4|42099.5|42079.5|2
1736268270000|2025-01-07 16:44:30|42104.7|42084.7|42105.9|42085.9|42105.9|42085.9|42104.7|42084.7|2
1736268280000|2025-01-07 16:44:40|42107.2|42087.2|42108.4|42088.4|42110.9|42090.9|42107.2|42087.2|5
1736268290000|2025-01-07 16:44:50|42109.5|42089.5|42108.4|42088.4|42110.9|42090.9|42108.4|42088.4|3
1736268300000|2025-01-07 16:45:00|42112.2|42092.2|42108.4|42088.4|42113.4|42093.4|42108.4|42088.4|9
1736268310000|2025-01-07 16:45:10|42110.9|42090.9|42108.4|42088.4|42113.4|42093.4|42108.4|42088.4|8
1736268320000|2025-01-07 16:45:20|42107|42087|42105.9|42085.9|42108.4|42088.4|42105.9|42085.9|10
1736268330000|2025-01-07 16:45:30|42104.5|42084.5|42104.5|42084.5|42104.5|42084.5|42102|42082|9
1736268340000|2025-01-07 16:45:40|42103.4|42083.4|42103.4|42083.4|42105.9|42085.9|42103.4|42083.4|10
1736268350000|2025-01-07 16:45:50|42100.9|42080.9|42099.6|42079.6|42100.9|42080.9|42099.6|42079.6|7
1736268360000|2025-01-07 16:46:00|42098.2|42078.2|42098.4|42078.4|42099.6|42079.6|42097.1|42077.1|14
1736268370000|2025-01-07 16:46:10|42097.2|42077.2|42092.1|42072.1|42098.4|42078.4|42088.4|42068.4|22
1736268380000|2025-01-07 16:46:20|42089.6|42069.6|42088.4|42068.4|42090.7|42070.7|42088.4|42068.4|14
1736268390000|2025-01-07 16:46:30|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|42089.7|42069.7|9
1736268400000|2025-01-07 16:46:40|42092.1|42072.1|42088.4|42068.4|42093.4|42073.4|42088.4|42068.4|2
1736268410000|2025-01-07 16:46:50|42089.7|42069.7|42088.4|42068.4|42090.7|42070.7|42088.4|42068.4|6
1736268420000|2025-01-07 16:47:00|42087.1|42067.1|42088.4|42068.4|42088.4|42068.4|42083.4|42063.4|9
1736268430000|2025-01-07 16:47:10|42083.4|42063.4|42083.4|42063.4|42084.7|42064.7|42083.4|42063.4|1
1736268440000|2025-01-07 16:47:20|42082.1|42062.1|42083.4|42063.4|42084.6|42064.6|42079.6|42059.6|15
1736268450000|2025-01-07 16:47:30|42079.6|42059.6|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|5
1736268460000|2025-01-07 16:47:40|42082.1|42062.1|42080.9|42060.9|42082.1|42062.1|42080.9|42060.9|7
1736268470000|2025-01-07 16:47:50|42082.2|42062.2|42088.4|42068.4|42088.4|42068.4|42082.2|42062.2|0
1736268480000|2025-01-07 16:48:00|42090.9|42070.9|42098.4|42078.4|42098.4|42078.4|42090.9|42070.9|17
1736268490000|2025-01-07 16:48:10|42099.7|42079.7|42098.4|42078.4|42103.4|42083.4|42098.4|42078.4|11
1736268500000|2025-01-07 16:48:20|||||||||5
1736268510000|2025-01-07 16:48:30|42099.7|42079.7|42098.4|42078.4|42099.7|42079.7|42098.4|42078.4|1
1736268520000|2025-01-07 16:48:40|42095.9|42075.9|42095.9|42075.9|42098.4|42078.4|42095.9|42075.9|14
1736268530000|2025-01-07 16:48:50|42094.7|42074.7|42098.4|42078.4|42098.4|42078.4|42094.7|42074.7|3
1736268540000|2025-01-07 16:49:00|42100.9|42080.9|42098.4|42078.4|42103.4|42083.4|42098.4|42078.4|13
1736268550000|2025-01-07 16:49:10|42095.9|42075.9|42088.4|42068.4|42095.9|42075.9|42085.9|42065.9|9
1736268560000|2025-01-07 16:49:20|42089.7|42069.7|42083.4|42063.4|42090.9|42070.9|42082.1|42062.1|22
1736268570000|2025-01-07 16:49:30|42080.9|42060.9|42072.1|42052.1|42080.9|42060.9|42072.1|42052.1|13
1736268580000|2025-01-07 16:49:40|42068.4|42048.4|42073.2|42053.2|42073.2|42053.2|42065.7|42045.7|7
1736268590000|2025-01-07 16:49:50|42074.6|42054.6|42071.9|42051.9|42074.6|42054.6|42071.9|42051.9|14
1736268600000|2025-01-07 16:50:00|42070.7|42050.7|42058.2|42038.2|42070.7|42050.7|42058.2|42038.2|27
1736268610000|2025-01-07 16:50:10|42060.7|42040.7|42064.6|42044.6|42064.6|42044.6|42060.7|42040.7|3
1736268620000|2025-01-07 16:50:20|42063.4|42043.4|42060.7|42040.7|42064.6|42044.6|42060.7|42040.7|6
1736268630000|2025-01-07 16:50:30|42059.4|42039.4|42045.7|42025.7|42059.4|42039.4|42045.7|42025.7|8
1736268640000|2025-01-07 16:50:40|42048.2|42028.2|42050.7|42030.7|42053.2|42033.2|42048.2|42028.2|2
1736268650000|2025-01-07 16:50:50|42053.2|42033.2|42055.7|42035.7|42055.7|42035.7|42050.7|42030.7|0
1736268660000|2025-01-07 16:51:00|42053|42033|42053.2|42033.2|42053.2|42033.2|42048.2|42028.2|29
1736268670000|2025-01-07 16:51:10|42055.7|42035.7|42053.2|42033.2|42055.7|42035.7|42050.7|42030.7|3
1736268680000|2025-01-07 16:51:20|42052.1|42032.1|42055.7|42035.7|42055.7|42035.7|42050.7|42030.7|2
1736268690000|2025-01-07 16:51:30|42053.2|42033.2|42053.2|42033.2|42053.2|42033.2|42050.7|42030.7|5
1736268700000|2025-01-07 16:51:40|42050.7|42030.7|42045.7|42025.7|42050.7|42030.7|42045.7|42025.7|11
1736268710000|2025-01-07 16:51:50|42040.7|42020.7|42032.1|42012.1|42040.7|42020.7|42032.1|42012.1|12
1736268720000|2025-01-07 16:52:00|42030.7|42010.7|42020.7|42000.7|42030.7|42010.7|42020.7|42000.7|50
1736268730000|2025-01-07 16:52:10|42023.2|42003.2|42015.7|41995.7|42023.2|42003.2|42010.7|41990.7|22
1736268740000|2025-01-07 16:52:20|42013.2|41993.2|42015.7|41995.7|42015.7|41995.7|42013.2|41993.2|2
1736268750000|2025-01-07 16:52:30|42019.6|41999.6|42023.2|42003.2|42024.6|42004.6|42019.6|41999.6|10
1736268760000|2025-01-07 16:52:40|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|42025.7|42005.7|7
1736268770000|2025-01-07 16:52:50|42027.1|42007.1|42028.2|42008.2|42028.2|42008.2|42027.1|42007.1|2
1736268780000|2025-01-07 16:53:00|42029.6|42009.6|42035.7|42015.7|42035.7|42015.7|42029.6|42009.6|5
1736268790000|2025-01-07 16:53:10|42034.4|42014.4|42035.7|42015.7|42038.2|42018.2|42033.2|42013.2|2
1736268800000|2025-01-07 16:53:20|42037.1|42017.1|42040.7|42020.7|42040.7|42020.7|42035.7|42015.7|12
1736268810000|2025-01-07 16:53:30|||||||||4
1736268820000|2025-01-07 16:53:40|42038.2|42018.2|42040.7|42020.7|42040.7|42020.7|42038.2|42018.2|3
1736268830000|2025-01-07 16:53:50|42039.6|42019.6|42035.7|42015.7|42039.6|42019.6|42035.7|42015.7|4
1736268840000|2025-01-07 16:54:00|42038.2|42018.2|42038.2|42018.2|42038.2|42018.2|42035.7|42015.7|2
1736268850000|2025-01-07 16:54:10|42035.7|42015.7|42030.7|42010.7|42035.7|42015.7|42028.2|42008.2|10
1736268860000|2025-01-07 16:54:20|42028.2|42008.2|42030.7|42010.7|42030.7|42010.7|42028.2|42008.2|4
1736268870000|2025-01-07 16:54:30|42029.6|42009.6|42028.2|42008.2|42029.6|42009.6|42025.7|42005.7|45
1736268880000|2025-01-07 16:54:40|42030.7|42010.7|42030.7|42010.7|42033.2|42013.2|42030.7|42010.7|22
1736268890000|2025-01-07 16:54:50|42032.1|42012.1|42033.2|42013.2|42033.2|42013.2|42030.7|42010.7|0
1736268900000|2025-01-07 16:55:00|42034.4|42014.4|42030.7|42010.7|42035.7|42015.7|42030.7|42010.7|12
1736268910000|2025-01-07 16:55:10|42035.7|42015.7|42030.7|42010.7|42035.7|42015.7|42030.7|42010.7|7
1736268920000|2025-01-07 16:55:20|42035.7|42015.7|42034.8|42014.8|42035.7|42015.7|42033.4|42013.4|63
1736268930000|2025-01-07 16:55:30|42035.9|42015.9|42034.6|42014.6|42038.4|42018.4|42033.4|42013.4|20
1736268940000|2025-01-07 16:55:40|42033.4|42013.4|42034.6|42014.6|42034.6|42014.6|42033.4|42013.4|2
1736268950000|2025-01-07 16:55:50|42035.9|42015.9|42034.6|42014.6|42035.9|42015.9|42033.4|42013.4|2
1736268960000|2025-01-07 16:56:00|42033.4|42013.4|42035.9|42015.9|42035.9|42015.9|42033.4|42013.4|1
1736268970000|2025-01-07 16:56:10|42033.4|42013.4|42033.4|42013.4|42033.4|42013.4|42030.9|42010.9|3
1736268980000|2025-01-07 16:56:20|42030.9|42010.9|42040.9|42020.9|42040.9|42020.9|42030.9|42010.9|13
1736268990000|2025-01-07 16:56:30|42039.6|42019.6|42035.9|42015.9|42040.9|42020.9|42035.9|42015.9|5
1736269000000|2025-01-07 16:56:40|42037.3|42017.3|42038.4|42018.4|42038.4|42018.4|42035.9|42015.9|0
1736269010000|2025-01-07 16:56:50|42040.9|42020.9|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|26
1736269020000|2025-01-07 16:57:00|42039.8|42019.8|42043.4|42023.4|42045.9|42025.9|42038.4|42018.4|6
1736269030000|2025-01-07 16:57:10|42044.8|42024.8|42043.4|42023.4|42047.3|42027.3|42043.4|42023.4|3
1736269040000|2025-01-07 16:57:20|42044.8|42024.8|42043.4|42023.4|42044.8|42024.8|42037.1|42017.1|50
1736269050000|2025-01-07 16:57:30|42042.1|42022.1|42033.4|42013.4|42042.1|42022.1|42033.4|42013.4|8
1736269060000|2025-01-07 16:57:40|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|42030.9|42010.9|0
1736269070000|2025-01-07 16:57:50|42033.4|42013.4|42030.9|42010.9|42033.4|42013.4|42030.9|42010.9|2
1736269080000|2025-01-07 16:58:00|42032.3|42012.3|42035.9|42015.9|42035.9|42015.9|42032.3|42012.3|4
1736269090000|2025-01-07 16:58:10|42038.4|42018.4|42040.9|42020.9|42040.9|42020.9|42038.4|42018.4|1
1736269100000|2025-01-07 16:58:20|42038.4|42018.4|42038.4|42018.4|42038.4|42018.4|42037.1|42017.1|6
1736269110000|2025-01-07 16:58:30|42039.8|42019.8|42039.8|42019.8|42042.3|42022.3|42039.6|42019.6|5
1736269120000|2025-01-07 16:58:40|42039.6|42019.6|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|1
1736269130000|2025-01-07 16:58:50|||||||||2
1736269140000|2025-01-07 16:59:00|42039.8|42019.8|42039.8|42019.8|42040.9|42020.9|42038.4|42018.4|2
1736269150000|2025-01-07 16:59:10|42038.4|42018.4|42038.4|42018.4|42040.9|42020.9|42038.4|42018.4|1
1736269160000|2025-01-07 16:59:20|42039.8|42019.8|42043.4|42023.4|42043.4|42023.4|42039.8|42019.8|1
1736269170000|2025-01-07 16:59:30|42038.4|42018.4|42038.4|42018.4|42043.4|42023.4|42038.4|42018.4|5
1736269180000|2025-01-07 16:59:40|42042.1|42022.1|42040.9|42020.9|42043.4|42023.4|42040.9|42020.9|2
1736269190000|2025-01-07 16:59:50|42039.8|42019.8|42039.6|42019.6|42043.4|42023.4|42039.6|42019.6|6
1736269200000|2025-01-07 17:00:00|42040.9|42020.9|42055.9|42035.9|42057.3|42037.3|42040.9|42020.9|27
1736269210000|2025-01-07 17:00:10|42054.6|42034.6|42055.9|42035.9|42055.9|42035.9|42052.1|42032.1|1
1736269220000|2025-01-07 17:00:20|42058.4|42038.4|42062.1|42042.1|42063.4|42043.4|42058.4|42038.4|16
1736269230000|2025-01-07 17:00:30|42063.4|42043.4|42062.1|42042.1|42063.4|42043.4|42062.1|42042.1|4
1736269240000|2025-01-07 17:00:40|42059.6|42039.6|42058.4|42038.4|42059.6|42039.6|42058.4|42038.4|1
1736269250000|2025-01-07 17:00:50|42059.8|42039.8|42060.9|42040.9|42060.9|42040.9|42059.8|42039.8|3
1736269260000|2025-01-07 17:01:00|42062.1|42042.1|42063.4|42043.4|42063.4|42043.4|42062.1|42042.1|6
1736269270000|2025-01-07 17:01:10|||||||||1
1736269280000|2025-01-07 17:01:20|||||||||1
1736269290000|2025-01-07 17:01:30|42066.1|42046.1|42069.8|42049.8|42069.8|42049.8|42066.1|42046.1|5
1736269300000|2025-01-07 17:01:40|||||||||1
1736269310000|2025-01-07 17:01:50|42074.8|42054.8|42078.4|42058.4|42078.4|42058.4|42074.8|42054.8|6
1736269320000|2025-01-07 17:02:00|42083.8|42063.8|42088.4|42068.4|42088.4|42068.4|42083.8|42063.8|9
1736269330000|2025-01-07 17:02:10|42085.9|42065.9|42088.4|42068.4|42088.4|42068.4|42085.9|42065.9|4
1736269340000|2025-01-07 17:02:20|42090.9|42070.9|42098.4|42078.4|42098.4|42078.4|42090.9|42070.9|9
1736269350000|2025-01-07 17:02:30|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|42095.9|42075.9|6
1736269360000|2025-01-07 17:02:40|42093.4|42073.4|42078.4|42058.4|42093.4|42073.4|42075.9|42055.9|10
1736269370000|2025-01-07 17:02:50|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42078.4|42058.4|0
1736269380000|2025-01-07 17:03:00|42079.6|42059.6|42078.4|42058.4|42079.6|42059.6|42078.4|42058.4|1
1736269390000|2025-01-07 17:03:10|42082.3|42062.3|42080.9|42060.9|42083.4|42063.4|42080.9|42060.9|3
1736269400000|2025-01-07 17:03:20|42079.6|42059.6|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|0
1736269410000|2025-01-07 17:03:30|42079.6|42059.6|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|1
1736269420000|2025-01-07 17:03:40|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|42080.9|42060.9|1
1736269430000|2025-01-07 17:03:50|42078.4|42058.4|42078.4|42058.4|42080.9|42060.9|42078.4|42058.4|0
1736269440000|2025-01-07 17:04:00|42075.9|42055.9|42080.9|42060.9|42080.9|42060.9|42075.9|42055.9|3
1736467200000|2025-01-10 00:00:00|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|8
1736467210000|2025-01-10 00:00:10|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|1
1736467220000|2025-01-10 00:00:20|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|0
1736467230000|2025-01-10 00:00:30|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1736467250000|2025-01-10 00:00:50|43220|43200|43233.7|43213.7|43233.7|43213.7|43220|43200|4
1736467260000|2025-01-10 00:01:00|43235|43215|43236.2|43216.2|43236.2|43216.2|43235|43215|6
1736467270000|2025-01-10 00:01:10|43238.7|43218.7|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|2
1736467280000|2025-01-10 00:01:20|43237.5|43217.5|43241.2|43221.2|43241.2|43221.2|43237.5|43217.5|6
1736467290000|2025-01-10 00:01:30|43245|43225|43245|43225|43245|43225|43245|43225|2
1736467300000|2025-01-10 00:01:40|||||||||2
1736467310000|2025-01-10 00:01:50|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|0
1736467320000|2025-01-10 00:02:00|||||||||1
1736467350000|2025-01-10 00:02:30|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|3
1736467360000|2025-01-10 00:02:40|43240|43220|43240|43220|43240|43220|43240|43220|0
1736467380000|2025-01-10 00:03:00|43238.7|43218.7|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|0
1736467390000|2025-01-10 00:03:10|43237.5|43217.5|43236.2|43216.2|43237.5|43217.5|43236.2|43216.2|0
1736467410000|2025-01-10 00:03:30|||||||||1
1736467430000|2025-01-10 00:03:50|43235|43215|43233.7|43213.7|43235|43215|43233.7|43213.7|0
1736467460000|2025-01-10 00:04:20|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|1
1736467470000|2025-01-10 00:04:30|43232.5|43212.5|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|2
1736467500000|2025-01-10 00:05:00|43232.5|43212.5|43233.7|43213.7|43233.7|43213.7|43232.5|43212.5|0
1736467510000|2025-01-10 00:05:10|||||||||3
1736467520000|2025-01-10 00:05:20|43235|43215|43235|43215|43235|43215|43235|43215|2
1736467560000|2025-01-10 00:06:00|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43231.2|43211.2|3
1736467570000|2025-01-10 00:06:10|43232.5|43212.5|43233.7|43213.7|43233.7|43213.7|43231.2|43211.2|0
1736467590000|2025-01-10 00:06:30|43232.5|43212.5|43231.2|43211.2|43233.7|43213.7|43231.2|43211.2|1
1736467630000|2025-01-10 00:07:10|43233.7|43213.7|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|2
1736467640000|2025-01-10 00:07:20|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|2
1736467650000|2025-01-10 00:07:30|||||||||1
1736467660000|2025-01-10 00:07:40|||||||||4
1736467690000|2025-01-10 00:08:10|43238.7|43218.7|43241.2|43221.2|43243.7|43223.7|43238.7|43218.7|4
1736467700000|2025-01-10 00:08:20|43240|43220|43238.7|43218.7|43240|43220|43238.7|43218.7|0
1736467710000|2025-01-10 00:08:30|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|0
1736467720000|2025-01-10 00:08:40|43242.5|43222.5|43243.7|43223.7|43243.7|43223.7|43242.5|43222.5|0
1736467770000|2025-01-10 00:09:30|43241.2|43221.2|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|2
1736467790000|2025-01-10 00:09:50|||||||||2
1736467810000|2025-01-10 00:10:10|||||||||2
1736467860000|2025-01-10 00:11:00|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|6
1736467870000|2025-01-10 00:11:10|||||||||1
1736467890000|2025-01-10 00:11:30|||||||||1
1736467930000|2025-01-10 00:12:10|||||||||1
1736467940000|2025-01-10 00:12:20|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|1
1736467950000|2025-01-10 00:12:30|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|1
1736468000000|2025-01-10 00:13:20|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|2
1736468010000|2025-01-10 00:13:30|||||||||1
1736468020000|2025-01-10 00:13:40|||||||||2
1736468050000|2025-01-10 00:14:10|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43217.5|43197.5|4
1736468060000|2025-01-10 00:14:20|43216.3|43196.3|43221.3|43201.3|43221.3|43201.3|43216.3|43196.3|2
1736468090000|2025-01-10 00:14:50|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|1
1736468100000|2025-01-10 00:15:00|43222.5|43202.5|43223.8|43203.8|43223.8|43203.8|43222.5|43202.5|2
1736468110000|2025-01-10 00:15:10|43225|43205|43226.3|43206.3|43226.3|43206.3|43225|43205|0
1736468130000|2025-01-10 00:15:30|43223.8|43203.8|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|0
1736468140000|2025-01-10 00:15:40|43225|43205|43221.3|43201.3|43225|43205|43221.3|43201.3|3
1736468160000|2025-01-10 00:16:00|43220|43200|43218.8|43198.8|43220|43200|43215|43195|6
1736468200000|2025-01-10 00:16:40|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|0
1736468220000|2025-01-10 00:17:00|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|0
1736468260000|2025-01-10 00:17:40|43222.5|43202.5|43223.8|43203.8|43223.8|43203.8|43222.5|43202.5|1
1736468270000|2025-01-10 00:17:50|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|1
1736468320000|2025-01-10 00:18:40|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|1
1736468380000|2025-01-10 00:19:40|43225|43205|43223.8|43203.8|43225|43205|43221.3|43201.3|9
1736468390000|2025-01-10 00:19:50|43221.3|43201.3|43218.8|43198.8|43221.3|43201.3|43218.8|43198.8|1
1736468400000|2025-01-10 00:20:00|43216.3|43196.3|43216.3|43196.3|43218.8|43198.8|43216.3|43196.3|0
1736468410000|2025-01-10 00:20:10|43218.8|43198.8|43213.8|43193.8|43218.8|43198.8|43213.8|43193.8|1
1736468440000|2025-01-10 00:20:40|||||||||2
1736468460000|2025-01-10 00:21:00|||||||||1
1736468470000|2025-01-10 00:21:10|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|1
1736468480000|2025-01-10 00:21:20|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|0
1736468500000|2025-01-10 00:21:40|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|1
1736468510000|2025-01-10 00:21:50|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|0
1736468570000|2025-01-10 00:22:50|43223.7|43203.7|43223.8|43203.8|43226.3|43206.3|43223.7|43203.7|4
1736468580000|2025-01-10 00:23:00|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|0
1736468590000|2025-01-10 00:23:10|43225|43205|43223.8|43203.8|43225|43205|43223.8|43203.8|0
1736468600000|2025-01-10 00:23:20|43225|43205|43228.8|43208.8|43228.8|43208.8|43225|43205|0
1736468640000|2025-01-10 00:24:00|43230|43210|43228.8|43208.8|43230|43210|43228.8|43208.8|0
1736468650000|2025-01-10 00:24:10|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|0
1736468660000|2025-01-10 00:24:20|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|0
1736468690000|2025-01-10 00:24:50|43227.5|43207.5|43226.3|43206.3|43227.5|43207.5|43226.3|43206.3|2
1736468700000|2025-01-10 00:25:00|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|0
1736468730000|2025-01-10 00:25:30|43222.5|43202.5|43221.3|43201.3|43222.5|43202.5|43221.3|43201.3|2
1736468740000|2025-01-10 00:25:40|43222.5|43202.5|43221.3|43201.3|43222.5|43202.5|43221.3|43201.3|0
1736468750000|2025-01-10 00:25:50|43220|43200|43218.8|43198.8|43220|43200|43218.8|43198.8|0
1736468760000|2025-01-10 00:26:00|43222.5|43202.5|43221.3|43201.3|43223.8|43203.8|43221.3|43201.3|1
1736468770000|2025-01-10 00:26:10|43220|43200|43218.8|43198.8|43220|43200|43218.8|43198.8|0
1736468780000|2025-01-10 00:26:20|43220.1|43200.1|43221.3|43201.3|43221.3|43201.3|43220.1|43200.1|1
1736468790000|2025-01-10 00:26:30|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|1
1736468830000|2025-01-10 00:27:10|||||||||3
1736468840000|2025-01-10 00:27:20|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|0
1736468850000|2025-01-10 00:27:30|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|1
1736468860000|2025-01-10 00:27:40|||||||||1
1736468870000|2025-01-10 00:27:50|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|0
1736468880000|2025-01-10 00:28:00|43230|43210|43233.8|43213.8|43233.8|43213.8|43230|43210|1
1736468890000|2025-01-10 00:28:10|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|1
1736468900000|2025-01-10 00:28:20|43230|43210|43228.8|43208.8|43230|43210|43228.8|43208.8|0
1736468910000|2025-01-10 00:28:30|43231.3|43211.3|43233.8|43213.8|43233.8|43213.8|43231.3|43211.3|1
1736468920000|2025-01-10 00:28:40|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|1
1736468930000|2025-01-10 00:28:50|43230|43210|43228.8|43208.8|43230|43210|43228.8|43208.8|0
1736468950000|2025-01-10 00:29:10|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|1
1736468960000|2025-01-10 00:29:20|43231.2|43211.2|43228.8|43208.8|43231.2|43211.2|43228.8|43208.8|2
1736468970000|2025-01-10 00:29:30|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|1
1736468980000|2025-01-10 00:29:40|43230|43210|43228.8|43208.8|43230|43210|43228.8|43208.8|2
1736469030000|2025-01-10 00:30:30|43227.5|43207.5|43225|43205|43228.8|43208.8|43225|43205|3
1736469040000|2025-01-10 00:30:40|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|2
1736469050000|2025-01-10 00:30:50|||||||||1
1736469060000|2025-01-10 00:31:00|43222.5|43202.5|43221.3|43201.3|43223.8|43203.8|43221.3|43201.3|4
1736469110000|2025-01-10 00:31:50|43222.6|43202.6|43223.8|43203.8|43223.8|43203.8|43222.6|43202.6|1
1736469120000|2025-01-10 00:32:00|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|3
1736469130000|2025-01-10 00:32:10|43220.1|43200.1|43218.8|43198.8|43220.1|43200.1|43218.8|43198.8|0
1736469140000|2025-01-10 00:32:20|43221.3|43201.3|43220.1|43200.1|43221.3|43201.3|43220.1|43200.1|1
1736469150000|2025-01-10 00:32:30|43221.3|43201.3|43220|43200|43221.3|43201.3|43220|43200|0
1736469160000|2025-01-10 00:32:40|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|0
1736469170000|2025-01-10 00:32:50|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|2
1736469180000|2025-01-10 00:33:00|43221.3|43201.3|43218.8|43198.8|43221.3|43201.3|43218.8|43198.8|0
1736469220000|2025-01-10 00:33:40|||||||||3
1736469240000|2025-01-10 00:34:00|43221.3|43201.3|43223.8|43203.8|43223.8|43203.8|43221.3|43201.3|4
1736469260000|2025-01-10 00:34:20|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|4
1736469270000|2025-01-10 00:34:30|43225.1|43205.1|43228.8|43208.8|43228.8|43208.8|43225.1|43205.1|1
1736469280000|2025-01-10 00:34:40|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|43230.1|43210.1|2
1736469290000|2025-01-10 00:34:50|||||||||1
1736469300000|2025-01-10 00:35:00|43228.8|43208.8|43231.3|43211.3|43231.3|43211.3|43228.8|43208.8|1
1736469330000|2025-01-10 00:35:30|43232.5|43212.5|43238.8|43218.8|43238.8|43218.8|43232.5|43212.5|6
1736469340000|2025-01-10 00:35:40|43236.3|43216.3|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|0
1736469350000|2025-01-10 00:35:50|43236.3|43216.3|43236.3|43216.3|43236.3|43216.3|43236.3|43216.3|0
1736469360000|2025-01-10 00:36:00|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|0
1736469420000|2025-01-10 00:37:00|43236.3|43216.3|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|1
1736469480000|2025-01-10 00:38:00|43246.3|43226.3|43248.8|43228.8|43248.8|43228.8|43246.3|43226.3|6
1736469510000|2025-01-10 00:38:30|||||||||5
1736469520000|2025-01-10 00:38:40|43246.3|43226.3|43242.6|43222.6|43246.3|43226.3|43241.3|43221.3|3
1736469530000|2025-01-10 00:38:50|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|0
1736469540000|2025-01-10 00:39:00|43241.3|43221.3|43243.8|43223.8|43243.8|43223.8|43241.3|43221.3|1
1736469550000|2025-01-10 00:39:10|43241.3|43221.3|43241.3|43221.3|43241.3|43221.3|43241.3|43221.3|0
1736469570000|2025-01-10 00:39:30|43242.5|43222.5|43243.8|43223.8|43243.8|43223.8|43242.5|43222.5|1
1736469600000|2025-01-10 00:40:00|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43240|43220|2
1736469640000|2025-01-10 00:40:40|43241.2|43221.2|43240|43220|43241.2|43221.2|43240|43220|0
1736469650000|2025-01-10 00:40:50|43241.2|43221.2|43240|43220|43242.5|43222.5|43240|43220|0
1736469660000|2025-01-10 00:41:00|43242.5|43222.5|43241.3|43221.3|43242.5|43222.5|43241.3|43221.3|1
1736469670000|2025-01-10 00:41:10|43242.5|43222.5|43243.8|43223.8|43243.8|43223.8|43242.5|43222.5|1
1736469680000|2025-01-10 00:41:20|43238.8|43218.8|43241.3|43221.3|43241.3|43221.3|43238.8|43218.8|3
1736469690000|2025-01-10 00:41:30|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|0
1736469710000|2025-01-10 00:41:50|43240|43220|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|0
1736469720000|2025-01-10 00:42:00|43240|43220|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|1
1736469740000|2025-01-10 00:42:20|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|1
1736469750000|2025-01-10 00:42:30|43236.2|43216.2|43238.8|43218.8|43238.8|43218.8|43236.2|43216.2|2
1736469760000|2025-01-10 00:42:40|43237.6|43217.6|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|0
1736469790000|2025-01-10 00:43:10|43241.4|43221.4|43242.6|43222.6|43242.6|43222.6|43241.4|43221.4|7
1736469810000|2025-01-10 00:43:30|43245|43225|43257.6|43237.6|43257.6|43237.6|43245|43225|9
1736469820000|2025-01-10 00:43:40|43256.4|43236.4|43252.6|43232.6|43256.4|43236.4|43251.4|43231.4|6
1736469830000|2025-01-10 00:43:50|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|0
1736469840000|2025-01-10 00:44:00|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|0
1736469850000|2025-01-10 00:44:10|43248.9|43228.9|43248.9|43228.9|43251.4|43231.4|43248.9|43228.9|1
1736469860000|2025-01-10 00:44:20|43250.1|43230.1|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|0
1736469890000|2025-01-10 00:44:50|43253.9|43233.9|43256.4|43236.4|43256.4|43236.4|43253.9|43233.9|12
1736469910000|2025-01-10 00:45:10|43253.9|43233.9|43251.4|43231.4|43253.9|43233.9|43248.9|43228.9|4
1736469920000|2025-01-10 00:45:20|43250.1|43230.1|43248.9|43228.9|43250.1|43230.1|43248.9|43228.9|0
1736469940000|2025-01-10 00:45:40|43251.4|43231.4|43253.9|43233.9|43253.9|43233.9|43251.4|43231.4|0
1736469960000|2025-01-10 00:46:00|43252.6|43232.6|43256.4|43236.4|43256.4|43236.4|43248.9|43228.9|3
1736469970000|2025-01-10 00:46:10|43257.6|43237.6|43263.9|43243.9|43263.9|43243.9|43257.6|43237.6|1
1736469980000|2025-01-10 00:46:20|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43266.4|43246.4|15
1736469990000|2025-01-10 00:46:30|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43265.1|43245.1|1
1736470000000|2025-01-10 00:46:40|43263.9|43243.9|43260.1|43240.1|43263.9|43243.9|43260.1|43240.1|8
1736470010000|2025-01-10 00:46:50|43258.9|43238.9|43258.9|43238.9|43261.4|43241.4|43258.9|43238.9|8
1736470020000|2025-01-10 00:47:00|43255.1|43235.1|43256.4|43236.4|43256.4|43236.4|43253.9|43233.9|11
1736470030000|2025-01-10 00:47:10|43255.1|43235.1|43253.9|43233.9|43257.6|43237.6|43253.9|43233.9|0
1736470080000|2025-01-10 00:48:00|43256.4|43236.4|43251.4|43231.4|43256.4|43236.4|43251.4|43231.4|2
1736470090000|2025-01-10 00:48:10|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|7
1736470110000|2025-01-10 00:48:30|43250.1|43230.1|43251.4|43231.4|43251.4|43231.4|43250.1|43230.1|1
1736470140000|2025-01-10 00:49:00|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|0
1736470160000|2025-01-10 00:49:20|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1736470170000|2025-01-10 00:49:30|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|0
1736470180000|2025-01-10 00:49:40|43252.6|43232.6|43251.4|43231.4|43252.6|43232.6|43251.4|43231.4|0
1736470190000|2025-01-10 00:49:50|43252.6|43232.6|43253.9|43233.9|43256.4|43236.4|43252.6|43232.6|0
1736470200000|2025-01-10 00:50:00|43255.1|43235.1|43256.4|43236.4|43256.4|43236.4|43255.1|43235.1|0
1736470210000|2025-01-10 00:50:10|||||||||1
1736470240000|2025-01-10 00:50:40|43258.9|43238.9|43261.4|43241.4|43261.4|43241.4|43258.9|43238.9|1
1736470250000|2025-01-10 00:50:50|||||||||1
1736470260000|2025-01-10 00:51:00|43263.9|43243.9|43267.6|43247.6|43267.6|43247.6|43263.9|43243.9|8
1736470280000|2025-01-10 00:51:20|43270.1|43250.1|43271.4|43251.4|43271.4|43251.4|43270.1|43250.1|1
1736470290000|2025-01-10 00:51:30|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|9
1736470300000|2025-01-10 00:51:40|||||||||1
1736470330000|2025-01-10 00:52:10|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|0
1736470350000|2025-01-10 00:52:30|||||||||6
1736470360000|2025-01-10 00:52:40|43272.6|43252.6|43266.4|43246.4|43272.6|43252.6|43266.4|43246.4|1
1736470370000|2025-01-10 00:52:50|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|0
1736470390000|2025-01-10 00:53:10|43262.7|43242.7|43263.9|43243.9|43263.9|43243.9|43261.4|43241.4|1
1736470400000|2025-01-10 00:53:20|43262.7|43242.7|43261.4|43241.4|43262.7|43242.7|43261.4|43241.4|0
1736470440000|2025-01-10 00:54:00|43260.1|43240.1|43258.9|43238.9|43260.1|43240.1|43258.9|43238.9|5
1736470450000|2025-01-10 00:54:10|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|43261.4|43241.4|3
1736470470000|2025-01-10 00:54:30|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|43258.9|43238.9|0
1736470480000|2025-01-10 00:54:40|43260.2|43240.2|43261.4|43241.4|43261.4|43241.4|43260.2|43240.2|2
1736470490000|2025-01-10 00:54:50|43263.9|43243.9|43261.4|43241.4|43265.2|43245.2|43261.4|43241.4|9
1736470500000|2025-01-10 00:55:00|43262.6|43242.6|43263.9|43243.9|43263.9|43243.9|43262.6|43242.6|2
1736470510000|2025-01-10 00:55:10|43261.4|43241.4|43261.4|43241.4|43263.9|43243.9|43261.4|43241.4|3
1736470520000|2025-01-10 00:55:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|3
1736470560000|2025-01-10 00:56:00|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|43268.9|43248.9|13
1736470570000|2025-01-10 00:56:10|43271.4|43251.4|43268.9|43248.9|43271.4|43251.4|43268.9|43248.9|3
1736470580000|2025-01-10 00:56:20|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|0
1736470590000|2025-01-10 00:56:30|43272.7|43252.7|43273.9|43253.9|43273.9|43253.9|43272.7|43252.7|2
1736470620000|2025-01-10 00:57:00|43272.7|43252.7|43273.9|43253.9|43273.9|43253.9|43272.7|43252.7|4
1736470630000|2025-01-10 00:57:10|43275.1|43255.1|43271.4|43251.4|43275.1|43255.1|43271.4|43251.4|1
1736470640000|2025-01-10 00:57:20|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|1
1736470650000|2025-01-10 00:57:30|||||||||3
1736470660000|2025-01-10 00:57:40|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|0
1736470670000|2025-01-10 00:57:50|43273.9|43253.9|43271.4|43251.4|43273.9|43253.9|43271.4|43251.4|0
1736470680000|2025-01-10 00:58:00|43273.9|43253.9|43273.9|43253.9|43273.9|43253.9|43271.4|43251.4|0
1736470690000|2025-01-10 00:58:10|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|43271.4|43251.4|0
1736470710000|2025-01-10 00:58:30|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|43276.4|43256.4|2
1736470720000|2025-01-10 00:58:40|||||||||1
1736470730000|2025-01-10 00:58:50|43277.6|43257.6|43281.4|43261.4|43281.4|43261.4|43277.6|43257.6|4
1736470740000|2025-01-10 00:59:00|43283.9|43263.9|43281.4|43261.4|43286.4|43266.4|43281.4|43261.4|8
1736470750000|2025-01-10 00:59:10|||||||||10
1736470760000|2025-01-10 00:59:20|43283.9|43263.9|43283.9|43263.9|43288.9|43268.9|43283.9|43263.9|8
1736470770000|2025-01-10 00:59:30|43285.1|43265.1|43288.9|43268.9|43290.2|43270.2|43285.1|43265.1|4
1736470780000|2025-01-10 00:59:40|43287.6|43267.6|43290.2|43270.2|43290.2|43270.2|43286.4|43266.4|6
1736470790000|2025-01-10 00:59:50|43291.4|43271.4|43290.2|43270.2|43291.4|43271.4|43290.2|43270.2|6
1736470800000|2025-01-10 01:00:00|43292.7|43272.7|43267.7|43247.7|43293.9|43273.9|43266.4|43246.4|80
1736470810000|2025-01-10 01:00:10|43268.9|43248.9|43276.4|43256.4|43276.4|43256.4|43268.9|43248.9|14
1736470820000|2025-01-10 01:00:20|43277.7|43257.7|43278.9|43258.9|43280.2|43260.2|43276.4|43256.4|12
1736470830000|2025-01-10 01:00:30|43277.6|43257.6|43281.4|43261.4|43281.4|43261.4|43276.4|43256.4|17
1736470840000|2025-01-10 01:00:40|43278.9|43258.9|43271.4|43251.4|43278.9|43258.9|43271.4|43251.4|10
1736470850000|2025-01-10 01:00:50|43273.9|43253.9|43266.4|43246.4|43273.9|43253.9|43263.9|43243.9|22
1736470860000|2025-01-10 01:01:00|43268.9|43248.9|43282.6|43262.6|43282.6|43262.6|43266.4|43246.4|30
1736470870000|2025-01-10 01:01:10|43285.1|43265.1|43285.2|43265.2|43286.4|43266.4|43280.2|43260.2|12
1736470880000|2025-01-10 01:01:20|43287.7|43267.7|43296.4|43276.4|43296.4|43276.4|43287.7|43267.7|16
1736470890000|2025-01-10 01:01:30|43301.4|43281.4|43308.9|43288.9|43311.4|43291.4|43301.4|43281.4|15
1736470900000|2025-01-10 01:01:40|43310.1|43290.1|43316.4|43296.4|43316.4|43296.4|43310.1|43290.1|3
1736470910000|2025-01-10 01:01:50|43313.9|43293.9|43316.4|43296.4|43321.4|43301.4|43311.4|43291.4|31
1736470920000|2025-01-10 01:02:00|43318.9|43298.9|43323.9|43303.9|43323.9|43303.9|43317.7|43297.7|25
1736470930000|2025-01-10 01:02:10|43322.6|43302.6|43316.4|43296.4|43323.9|43303.9|43316.4|43296.4|18
1736470940000|2025-01-10 01:02:20|43317.7|43297.7|43318.9|43298.9|43318.9|43298.9|43313.9|43293.9|6
1736470950000|2025-01-10 01:02:30|43316.4|43296.4|43311.4|43291.4|43316.4|43296.4|43311.4|43291.4|15
1736470960000|2025-01-10 01:02:40|43312.7|43292.7|43311.4|43291.4|43316.4|43296.4|43311.4|43291.4|4
1736470970000|2025-01-10 01:02:50|43313.9|43293.9|43308.9|43288.9|43316.4|43296.4|43308.9|43288.9|5
1736470980000|2025-01-10 01:03:00|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|43306.4|43286.4|8
1736470990000|2025-01-10 01:03:10|43303.9|43283.9|43308.9|43288.9|43308.9|43288.9|43301.4|43281.4|3
1736471000000|2025-01-10 01:03:20|43306.4|43286.4|43308.9|43288.9|43311.4|43291.4|43306.4|43286.4|7
1736471010000|2025-01-10 01:03:30|43310.2|43290.2|43316.4|43296.4|43316.4|43296.4|43310.2|43290.2|11
1736471020000|2025-01-10 01:03:40|43317.7|43297.7|43318.9|43298.9|43321.4|43301.4|43316.4|43296.4|4
1736471030000|2025-01-10 01:03:50|43321.4|43301.4|43311.4|43291.4|43321.4|43301.4|43311.4|43291.4|7
1736471040000|2025-01-10 01:04:00|43312.7|43292.7|43315.2|43295.2|43315.2|43295.2|43312.7|43292.7|7
1736471050000|2025-01-10 01:04:10|43316.4|43296.4|43320.2|43300.2|43320.2|43300.2|43315.2|43295.2|5
1736471060000|2025-01-10 01:04:20|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43316.4|43296.4|7
1736471070000|2025-01-10 01:04:30|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43318.9|43298.9|3
1736471080000|2025-01-10 01:04:40|43323.9|43303.9|43326.4|43306.4|43326.4|43306.4|43323.9|43303.9|7
1736471090000|2025-01-10 01:04:50|43323.9|43303.9|43321.4|43301.4|43326.4|43306.4|43321.4|43301.4|5
1736471100000|2025-01-10 01:05:00|43326.4|43306.4|43321.4|43301.4|43326.4|43306.4|43320.1|43300.1|14
1736471110000|2025-01-10 01:05:10|||||||||2
1736471120000|2025-01-10 01:05:20|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|5
1736471130000|2025-01-10 01:05:30|43327.7|43307.7|43328.9|43308.9|43328.9|43308.9|43327.7|43307.7|8
1736471140000|2025-01-10 01:05:40|43326.4|43306.4|43328.9|43308.9|43330.2|43310.2|43326.4|43306.4|7
1736471150000|2025-01-10 01:05:50|43326.4|43306.4|43331.4|43311.4|43331.4|43311.4|43326.4|43306.4|4
1736471160000|2025-01-10 01:06:00|||||||||11
1736471170000|2025-01-10 01:06:10|43332.7|43312.7|43338.9|43318.9|43340.2|43320.2|43332.7|43312.7|17
1736471180000|2025-01-10 01:06:20|43340.1|43320.1|43345.1|43325.1|43347.6|43327.6|43340.1|43320.1|2
1736471190000|2025-01-10 01:06:30|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|2
1736471200000|2025-01-10 01:06:40|43342.6|43322.6|43346.4|43326.4|43346.4|43326.4|43341.4|43321.4|0
1736471210000|2025-01-10 01:06:50|43348.9|43328.9|43348.9|43328.9|43353.9|43333.9|43348.9|43328.9|4
1736471220000|2025-01-10 01:07:00|43350.2|43330.2|43351.5|43331.5|43351.5|43331.5|43350.2|43330.2|4
1736471230000|2025-01-10 01:07:10|43354|43334|43351.4|43331.4|43354|43334|43351.4|43331.4|3
1736471240000|2025-01-10 01:07:20|43350.1|43330.1|43348.9|43328.9|43351.4|43331.4|43346.4|43326.4|5
1736471250000|2025-01-10 01:07:30|43347.7|43327.7|43343.9|43323.9|43348.9|43328.9|43343.9|43323.9|1
1736471260000|2025-01-10 01:07:40|||||||||1
1736471270000|2025-01-10 01:07:50|43342.6|43322.6|43341.4|43321.4|43342.6|43322.6|43341.4|43321.4|1
1736471280000|2025-01-10 01:08:00|43338.9|43318.9|43338.9|43318.9|43341.4|43321.4|43338.9|43318.9|0
1736471290000|2025-01-10 01:08:10|43341.4|43321.4|43341.4|43321.4|43343.9|43323.9|43341.4|43321.4|3
1736471300000|2025-01-10 01:08:20|43345.2|43325.2|43344|43324|43345.2|43325.2|43343.9|43323.9|12
1736471310000|2025-01-10 01:08:30|43342.7|43322.7|43339|43319|43342.7|43322.7|43339|43319|3
1736471320000|2025-01-10 01:08:40|43336.5|43316.5|43336.5|43316.5|43339|43319|43336.5|43316.5|3
1736471330000|2025-01-10 01:08:50|43339|43319|43339|43319|43339|43319|43334|43314|2
1736471340000|2025-01-10 01:09:00|43337.7|43317.7|43335.2|43315.2|43339|43319|43334|43314|16
1736471350000|2025-01-10 01:09:10|43339|43319|43341.5|43321.5|43341.5|43321.5|43339|43319|7
1736471360000|2025-01-10 01:09:20|43342.7|43322.7|43351.5|43331.5|43354|43334|43341.5|43321.5|12
1736471370000|2025-01-10 01:09:30|43352.7|43332.7|43351.5|43331.5|43354|43334|43351.5|43331.5|16
1736471380000|2025-01-10 01:09:40|43354|43334|43359|43339|43359|43339|43354|43334|12
1736471390000|2025-01-10 01:09:50|43354|43334|43349|43329|43354|43334|43349|43329|5
1736471400000|2025-01-10 01:10:00|||||||||1
1736471410000|2025-01-10 01:10:10|43347.7|43327.7|43344|43324|43347.7|43327.7|43344|43324|8
1736471420000|2025-01-10 01:10:20|43342.7|43322.7|43344|43324|43344|43324|43341.5|43321.5|4
1736471430000|2025-01-10 01:10:30|43342.7|43322.7|43339|43319|43344|43324|43339|43319|3
1736471440000|2025-01-10 01:10:40|43340.2|43320.2|43346.5|43326.5|43346.5|43326.5|43340.2|43320.2|2
1736471460000|2025-01-10 01:11:00|43347.7|43327.7|43354|43334|43354|43334|43347.7|43327.7|3
1736471470000|2025-01-10 01:11:10|||||||||2
1736471480000|2025-01-10 01:11:20|43356.5|43336.5|43359|43339|43359|43339|43356.5|43336.5|1
1736471490000|2025-01-10 01:11:30|43361.5|43341.5|43364|43344|43366.5|43346.5|43361.5|43341.5|19
1736471500000|2025-01-10 01:11:40|43365.2|43345.2|43364|43344|43366.5|43346.5|43364|43344|0
1736471510000|2025-01-10 01:11:50|43361.5|43341.5|43362.7|43342.7|43362.7|43342.7|43361.5|43341.5|1
1736471520000|2025-01-10 01:12:00|43364|43344|43366.5|43346.5|43366.5|43346.5|43364|43344|2
1736471530000|2025-01-10 01:12:10|43367.7|43347.7|43369|43349|43369|43349|43367.7|43347.7|3
1736471540000|2025-01-10 01:12:20|||||||||1
1736471550000|2025-01-10 01:12:30|43367.7|43347.7|43359|43339|43367.7|43347.7|43359|43339|2
1736471560000|2025-01-10 01:12:40|43357.7|43337.7|43356.5|43336.5|43357.7|43337.7|43354|43334|3
1736471570000|2025-01-10 01:12:50|43354|43334|43354|43334|43356.5|43336.5|43354|43334|1
1736471580000|2025-01-10 01:13:00|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|43356.5|43336.5|2
1736471590000|2025-01-10 01:13:10|43354|43334|43359|43339|43359|43339|43354|43334|1
1736471600000|2025-01-10 01:13:20|||||||||1
1736471610000|2025-01-10 01:13:30|43361.5|43341.5|43359|43339|43361.5|43341.5|43359|43339|2
1736471630000|2025-01-10 01:13:50|43361.5|43341.5|43364|43344|43364|43344|43361.5|43341.5|2
1736471640000|2025-01-10 01:14:00|43365.2|43345.2|43357.7|43337.7|43365.2|43345.2|43357.7|43337.7|2
1736471650000|2025-01-10 01:14:10|43359|43339|43361.5|43341.5|43361.5|43341.5|43359|43339|0
1736471660000|2025-01-10 01:14:20|||||||||1
1736471670000|2025-01-10 01:14:30|43364|43344|43369|43349|43369|43349|43364|43344|6
1736471680000|2025-01-10 01:14:40|43370.2|43350.2|43376.5|43356.5|43376.5|43356.5|43370.2|43350.2|2
1736471690000|2025-01-10 01:14:50|43377.7|43357.7|43386.5|43366.5|43386.5|43366.5|43377.7|43357.7|5
1736471700000|2025-01-10 01:15:00|43384|43364|43389|43369|43389|43369|43384|43364|5
1736471710000|2025-01-10 01:15:10|43390.2|43370.2|43390.2|43370.2|43391.5|43371.5|43390.2|43370.2|5
1736471720000|2025-01-10 01:15:20|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43389|43369|5
1736471730000|2025-01-10 01:15:30|43392.7|43372.7|43389|43369|43394|43374|43389|43369|6
1736471740000|2025-01-10 01:15:40|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|3
1736471750000|2025-01-10 01:15:50|43387.7|43367.7|43381.5|43361.5|43389|43369|43381.5|43361.5|1
1736471760000|2025-01-10 01:16:00|43384|43364|43376.5|43356.5|43384|43364|43376.5|43356.5|7
1736471770000|2025-01-10 01:16:10|||||||||2
1736471780000|2025-01-10 01:16:20|43377.7|43357.7|43379|43359|43379|43359|43374|43354|5
1736471790000|2025-01-10 01:16:30|43377.7|43357.7|43379|43359|43379|43359|43376.5|43356.5|1
1736471800000|2025-01-10 01:16:40|43381.5|43361.5|43380.2|43360.2|43381.5|43361.5|43380.2|43360.2|2
1736471810000|2025-01-10 01:16:50|43379|43359|43379|43359|43379|43359|43379|43359|0
1736471820000|2025-01-10 01:17:00|43376.5|43356.5|43381.5|43361.5|43381.5|43361.5|43376.5|43356.5|1
1736471830000|2025-01-10 01:17:10|43382.7|43362.7|43384|43364|43384|43364|43381.5|43361.5|0
1736471840000|2025-01-10 01:17:20|43385.2|43365.2|43387.7|43367.7|43387.7|43367.7|43385.2|43365.2|1
1736471850000|2025-01-10 01:17:30|||||||||1
1736471860000|2025-01-10 01:17:40|43389|43369|43389|43369|43389|43369|43389|43369|0
1736471870000|2025-01-10 01:17:50|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43389|43369|4
1736471880000|2025-01-10 01:18:00|43389|43369|43401.5|43381.5|43401.5|43381.5|43389|43369|8
1736471890000|2025-01-10 01:18:10|43405.2|43385.2|43409|43389|43409|43389|43405.2|43385.2|24
1736471900000|2025-01-10 01:18:20|43407.7|43387.7|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1736471910000|2025-01-10 01:18:30|43409|43389|43414|43394|43414|43394|43409|43389|18
1736471920000|2025-01-10 01:18:40|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|24
1736471930000|2025-01-10 01:18:50|43414|43394|43414|43394|43416.5|43396.5|43414|43394|2
1736471940000|2025-01-10 01:19:00|43415.2|43395.2|43414|43394|43416.5|43396.5|43414|43394|12
1736471950000|2025-01-10 01:19:10|43411.5|43391.5|43411.5|43391.5|43412.7|43392.7|43411.5|43391.5|4
1736471960000|2025-01-10 01:19:20|43409|43389|43406.5|43386.5|43411.5|43391.5|43406.5|43386.5|1
1736471970000|2025-01-10 01:19:30|||||||||1
1736471980000|2025-01-10 01:19:40|43407.7|43387.7|43406.5|43386.5|43409|43389|43404|43384|5
1736471990000|2025-01-10 01:19:50|43409|43389|43411.5|43391.5|43411.5|43391.5|43409|43389|1
1736472000000|2025-01-10 01:20:00|43409|43389|43411.5|43391.5|43415.2|43395.2|43409|43389|5
1736472010000|2025-01-10 01:20:10|43412.7|43392.7|43414|43394|43414|43394|43412.7|43392.7|0
1736472020000|2025-01-10 01:20:20|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43414|43394|2
1736472030000|2025-01-10 01:20:30|43414|43394|43414|43394|43415.2|43395.2|43414|43394|1
1736472040000|2025-01-10 01:20:40|||||||||2
1736472050000|2025-01-10 01:20:50|||||||||2
1736472060000|2025-01-10 01:21:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|1
1736472070000|2025-01-10 01:21:10|||||||||3
1736472080000|2025-01-10 01:21:20|43414|43394|43411.5|43391.5|43414|43394|43409|43389|3
1736472090000|2025-01-10 01:21:30|43412.8|43392.8|43419|43399|43419|43399|43412.8|43392.8|2
1736472100000|2025-01-10 01:21:40|43420.3|43400.3|43419|43399|43421.5|43401.5|43416.5|43396.5|14
1736472110000|2025-01-10 01:21:50|43414|43394|43414|43394|43415.3|43395.3|43414|43394|5
1736472120000|2025-01-10 01:22:00|43411.5|43391.5|43409|43389|43414|43394|43409|43389|16
1736472130000|2025-01-10 01:22:10|||||||||1
1736472140000|2025-01-10 01:22:20|||||||||4
1736472150000|2025-01-10 01:22:30|43410.3|43390.3|43414|43394|43414|43394|43409|43389|11
1736472160000|2025-01-10 01:22:40|43412.8|43392.8|43414|43394|43414|43394|43410.2|43390.2|9
1736472170000|2025-01-10 01:22:50|43411.5|43391.5|43404|43384|43411.5|43391.5|43404|43384|2
1736472180000|2025-01-10 01:23:00|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|4
1736472190000|2025-01-10 01:23:10|43396.5|43376.5|43392.8|43372.8|43399|43379|43392.8|43372.8|3
1736472200000|2025-01-10 01:23:20|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|43391.5|43371.5|5
1736472210000|2025-01-10 01:23:30|||||||||1
1736472220000|2025-01-10 01:23:40|43390.2|43370.2|43394|43374|43394|43374|43386.5|43366.5|0
1736472230000|2025-01-10 01:23:50|43395.3|43375.3|43401.5|43381.5|43401.5|43381.5|43395.3|43375.3|1
1736472240000|2025-01-10 01:24:00|43404|43384|43409|43389|43409|43389|43402.8|43382.8|7
1736472250000|2025-01-10 01:24:10|43407.7|43387.7|43411.5|43391.5|43411.5|43391.5|43404|43384|1
1736472260000|2025-01-10 01:24:20|43409|43389|43409|43389|43411.5|43391.5|43409|43389|2
1736472270000|2025-01-10 01:24:30|43410.2|43390.2|43409|43389|43411.5|43391.5|43409|43389|0
1736472280000|2025-01-10 01:24:40|||||||||2
1736472290000|2025-01-10 01:24:50|43407.7|43387.7|43406.5|43386.5|43407.7|43387.7|43406.5|43386.5|4
1736472300000|2025-01-10 01:25:00|43409|43389|43419|43399|43421.5|43401.5|43409|43389|5
1736472310000|2025-01-10 01:25:10|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|5
1736472320000|2025-01-10 01:25:20|43426.5|43406.5|43429|43409|43429|43409|43426.5|43406.5|1
1736472330000|2025-01-10 01:25:30|43430.3|43410.3|43424|43404|43431.5|43411.5|43424|43404|3
1736472340000|2025-01-10 01:25:40|43425.3|43405.3|43441.5|43421.5|43441.5|43421.5|43424|43404|3
1736472350000|2025-01-10 01:25:50|43439|43419|43441.5|43421.5|43444|43424|43439|43419|8
1736472360000|2025-01-10 01:26:00|43444|43424|43439|43419|43444|43424|43436.5|43416.5|21
1736472370000|2025-01-10 01:26:10|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|0
1736472390000|2025-01-10 01:26:30|43440.2|43420.2|43439|43419|43441.5|43421.5|43439|43419|8
1736472400000|2025-01-10 01:26:40|43442.7|43422.7|43456.5|43436.5|43456.5|43436.5|43442.7|43422.7|7
1736472410000|2025-01-10 01:26:50|43455.3|43435.3|43466.5|43446.5|43469|43449|43454|43434|16
1736472420000|2025-01-10 01:27:00|43464|43444|43466.5|43446.5|43466.5|43446.5|43461.5|43441.5|9
1736472430000|2025-01-10 01:27:10|43464|43444|43462.7|43442.7|43466.5|43446.5|43462.7|43442.7|8
1736472440000|2025-01-10 01:27:20|43464|43444|43464|43444|43466.5|43446.5|43461.5|43441.5|15
1736472450000|2025-01-10 01:27:30|43461.5|43441.5|43459|43439|43461.5|43441.5|43459|43439|11
1736472470000|2025-01-10 01:27:50|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|2
1736472480000|2025-01-10 01:28:00|43460.2|43440.2|43465.3|43445.3|43467.8|43447.8|43459|43439|10
1736472490000|2025-01-10 01:28:10|43464|43444|43466.5|43446.5|43466.5|43446.5|43464|43444|3
1736472500000|2025-01-10 01:28:20|43465.2|43445.2|43464|43444|43465.2|43445.2|43461.5|43441.5|1
1736472510000|2025-01-10 01:28:30|43465.2|43445.2|43461.5|43441.5|43466.5|43446.5|43461.5|43441.5|3
1736472520000|2025-01-10 01:28:40|43460.2|43440.2|43461.5|43441.5|43461.5|43441.5|43459|43439|2
1736472530000|2025-01-10 01:28:50|43465.3|43445.3|43474|43454|43474|43454|43465.3|43445.3|6
1736472540000|2025-01-10 01:29:00|43472.7|43452.7|43474|43454|43474|43454|43471.5|43451.5|4
1736472550000|2025-01-10 01:29:10|||||||||1
1736472560000|2025-01-10 01:29:20|43476.5|43456.5|43479|43459|43479|43459|43476.5|43456.5|3
1736472570000|2025-01-10 01:29:30|43480.3|43460.3|43481.5|43461.5|43484|43464|43480.3|43460.3|9
1736472580000|2025-01-10 01:29:40|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|0
1736472590000|2025-01-10 01:29:50|43479|43459|43479|43459|43479|43459|43476.5|43456.5|2
1736472600000|2025-01-10 01:30:00|43481.5|43461.5|43496.5|43476.5|43496.5|43476.5|43481.5|43461.5|7
1736472610000|2025-01-10 01:30:10|43499|43479|43514|43494|43520.3|43500.3|43499|43479|58
1736472620000|2025-01-10 01:30:20|43509|43489|43511.5|43491.5|43514|43494|43509|43489|10
1736472630000|2025-01-10 01:30:30|43514|43494|43509|43489|43514|43494|43509|43489|3
1736472640000|2025-01-10 01:30:40|43507.7|43487.7|43506.5|43486.5|43507.8|43487.8|43504|43484|10
1736472650000|2025-01-10 01:30:50|43504|43484|43506.5|43486.5|43509|43489|43504|43484|0
1736472660000|2025-01-10 01:31:00|43507.8|43487.8|43504|43484|43509|43489|43504|43484|7
1736472670000|2025-01-10 01:31:10|43501.5|43481.5|43496.5|43476.5|43502.8|43482.8|43496.5|43476.5|12
1736472680000|2025-01-10 01:31:20|43497.8|43477.8|43494|43474|43499|43479|43494|43474|6
1736472690000|2025-01-10 01:31:30|43492.8|43472.8|43491.5|43471.5|43492.8|43472.8|43489|43469|0
1736472700000|2025-01-10 01:31:40|43494|43474|43489|43469|43494|43474|43489|43469|4
1736472710000|2025-01-10 01:31:50|43487.7|43467.7|43489|43469|43489|43469|43486.5|43466.5|2
1736472720000|2025-01-10 01:32:00|43490.2|43470.2|43494|43474|43496.5|43476.5|43489|43469|11
1736472730000|2025-01-10 01:32:10|43496.5|43476.5|43502.8|43482.8|43502.8|43482.8|43494|43474|11
1736472740000|2025-01-10 01:32:20|43501.5|43481.5|43502.7|43482.7|43502.7|43482.7|43499|43479|13
1736472750000|2025-01-10 01:32:30|43501.5|43481.5|43506.5|43486.5|43506.5|43486.5|43501.5|43481.5|1
1736472760000|2025-01-10 01:32:40|43509|43489|43511.5|43491.5|43511.5|43491.5|43509|43489|6
1736472770000|2025-01-10 01:32:50|43509|43489|43506.5|43486.5|43511.5|43491.5|43506.5|43486.5|0
1736472780000|2025-01-10 01:33:00|43511.5|43491.5|43509|43489|43511.5|43491.5|43509|43489|3
1736472790000|2025-01-10 01:33:10|43511.5|43491.5|43499|43479|43514|43494|43499|43479|4
1736472800000|2025-01-10 01:33:20|43501.5|43481.5|43499|43479|43502.7|43482.7|43499|43479|1
1736472810000|2025-01-10 01:33:30|43497.8|43477.8|43499|43479|43504|43484|43496.5|43476.5|2
1736472820000|2025-01-10 01:33:40|43500.3|43480.3|43501.5|43481.5|43504|43484|43500.3|43480.3|0
1736472830000|2025-01-10 01:33:50|43500.2|43480.2|43499|43479|43500.2|43480.2|43496.5|43476.5|0
1736472840000|2025-01-10 01:34:00|43496.5|43476.5|43489|43469|43496.5|43476.5|43489|43469|6
1736472850000|2025-01-10 01:34:10|43486.5|43466.5|43481.5|43461.5|43486.5|43466.5|43481.5|43461.5|3
1736472860000|2025-01-10 01:34:20|43480.2|43460.2|43472.7|43452.7|43481.5|43461.5|43472.7|43452.7|2
1736472870000|2025-01-10 01:34:30|43471.5|43451.5|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|6
1736472880000|2025-01-10 01:34:40|43464|43444|43454|43434|43464|43444|43454|43434|2
1736472890000|2025-01-10 01:34:50|43455.2|43435.2|43451.5|43431.5|43456.5|43436.5|43447.7|43427.7|2
1736472900000|2025-01-10 01:35:00|43450.2|43430.2|43439|43419|43450.2|43430.2|43439|43419|7
1736472910000|2025-01-10 01:35:10|43437.8|43417.8|43441.5|43421.5|43441.5|43421.5|43436.5|43416.5|5
1736472920000|2025-01-10 01:35:20|43440.2|43420.2|43444|43424|43446.5|43426.5|43439|43419|3
1736472930000|2025-01-10 01:35:30|43445.3|43425.3|43456.5|43436.5|43459|43439|43445.3|43425.3|7
1736472940000|2025-01-10 01:35:40|43459|43439|43459|43439|43459|43439|43456.5|43436.5|4
1736472950000|2025-01-10 01:35:50|43457.7|43437.7|43456.5|43436.5|43457.7|43437.7|43452.7|43432.7|1
1736472960000|2025-01-10 01:36:00|43455.2|43435.2|43455.3|43435.3|43456.5|43436.5|43451.5|43431.5|3
1736472970000|2025-01-10 01:36:10|43456.5|43436.5|43455.2|43435.2|43456.5|43436.5|43448.9|43428.9|26
1736472980000|2025-01-10 01:36:20|43456.5|43436.5|43454|43434|43459|43439|43454|43434|0
1736472990000|2025-01-10 01:36:30|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|1
1736473000000|2025-01-10 01:36:40|43452.8|43432.8|43451.5|43431.5|43454|43434|43451.5|43431.5|0
1736473010000|2025-01-10 01:36:50|43452.8|43432.8|43456.5|43436.5|43456.5|43436.5|43451.5|43431.5|3
1736473020000|2025-01-10 01:37:00|43455.3|43435.3|43450.2|43430.2|43455.3|43435.3|43450.2|43430.2|3
1736473030000|2025-01-10 01:37:10|43449|43429|43444|43424|43449|43429|43444|43424|0
1736473040000|2025-01-10 01:37:20|||||||||3
1736473050000|2025-01-10 01:37:30|43446.5|43426.5|43454|43434|43454|43434|43446.5|43426.5|1
1736473060000|2025-01-10 01:37:40|43456.5|43436.5|43467.7|43447.7|43469|43449|43456.5|43436.5|19
1736473070000|2025-01-10 01:37:50|43466.5|43446.5|43472.7|43452.7|43476.5|43456.5|43466.5|43446.5|6
1736473080000|2025-01-10 01:38:00|43471.5|43451.5|43469|43449|43471.5|43451.5|43466.5|43446.5|3
1736473090000|2025-01-10 01:38:10|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|2
1736473100000|2025-01-10 01:38:20|43472.8|43452.8|43481.5|43461.5|43481.5|43461.5|43469|43449|4
1736473110000|2025-01-10 01:38:30|43479|43459|43484|43464|43484|43464|43479|43459|3
1736473120000|2025-01-10 01:38:40|43486.5|43466.5|43489|43469|43491.5|43471.5|43484|43464|2
1736473130000|2025-01-10 01:38:50|43487.7|43467.7|43486.5|43466.5|43489|43469|43486.5|43466.5|0
1736473140000|2025-01-10 01:39:00|43489|43469|43487.8|43467.8|43491.5|43471.5|43486.5|43466.5|5
1736473150000|2025-01-10 01:39:10|43487.7|43467.7|43491.5|43471.5|43491.5|43471.5|43487.7|43467.7|1
1736473160000|2025-01-10 01:39:20|||||||||1
1736473170000|2025-01-10 01:39:30|43490.2|43470.2|43491.5|43471.5|43491.5|43471.5|43489|43469|0
1736473180000|2025-01-10 01:39:40|43489|43469|43494|43474|43494|43474|43489|43469|1
1736473190000|2025-01-10 01:39:50|43495.3|43475.3|43496.5|43476.5|43496.5|43476.5|43491.5|43471.5|1
1736473200000|2025-01-10 01:40:00|43499|43479|43499|43479|43500.3|43480.3|43499|43479|3
1736473210000|2025-01-10 01:40:10|43500.3|43480.3|43506.5|43486.5|43506.5|43486.5|43500.3|43480.3|7
1736473220000|2025-01-10 01:40:20|43505.2|43485.2|43509|43489|43509|43489|43501.5|43481.5|2
1736473230000|2025-01-10 01:40:30|43510.3|43490.3|43509|43489|43514|43494|43509|43489|2
1736473240000|2025-01-10 01:40:40|43511.5|43491.5|43514|43494|43514|43494|43511.5|43491.5|3
1736473250000|2025-01-10 01:40:50|43512.7|43492.7|43506.5|43486.5|43512.7|43492.7|43506.5|43486.5|1
1736473260000|2025-01-10 01:41:00|43505.2|43485.2|43499|43479|43505.2|43485.2|43496.5|43476.5|2
1736473270000|2025-01-10 01:41:10|43496.5|43476.5|43494|43474|43496.5|43476.5|43494|43474|0
1736473280000|2025-01-10 01:41:20|43496.5|43476.5|43494|43474|43496.5|43476.5|43494|43474|0
1736473290000|2025-01-10 01:41:30|43495.3|43475.3|43494|43474|43496.5|43476.5|43491.5|43471.5|1
1736473300000|2025-01-10 01:41:40|43491.5|43471.5|43486.5|43466.5|43491.5|43471.5|43484|43464|6
1736473310000|2025-01-10 01:41:50|43485.2|43465.2|43484|43464|43486.5|43466.5|43481.5|43461.5|1
1736473320000|2025-01-10 01:42:00|43486.5|43466.5|43479|43459|43486.5|43466.5|43477.7|43457.7|4
1736473330000|2025-01-10 01:42:10|43477.7|43457.7|43477.8|43457.8|43480.3|43460.3|43474|43454|1
1736473340000|2025-01-10 01:42:20|43476.5|43456.5|43482.7|43462.7|43485.2|43465.2|43476.5|43456.5|3
1736473350000|2025-01-10 01:42:30|43480.2|43460.2|43474|43454|43480.2|43460.2|43471.5|43451.5|1
1736473360000|2025-01-10 01:42:40|43472.7|43452.7|43471.5|43451.5|43476.5|43456.5|43471.5|43451.5|0
1736473370000|2025-01-10 01:42:50|43474|43454|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|0
1736473380000|2025-01-10 01:43:00|43475.2|43455.2|43469|43449|43475.2|43455.2|43467.7|43447.7|3
1736473390000|2025-01-10 01:43:10|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43465.2|43445.2|1
1736473400000|2025-01-10 01:43:20|43464|43444|43461.5|43441.5|43466.5|43446.5|43461.5|43441.5|4
1736473410000|2025-01-10 01:43:30|43459|43439|43459|43439|43461.5|43441.5|43459|43439|1
1736473420000|2025-01-10 01:43:40|43457.7|43437.7|43464|43444|43464|43444|43457.7|43437.7|4
1736473430000|2025-01-10 01:43:50|43461.5|43441.5|43460.2|43440.2|43461.5|43441.5|43457.7|43437.7|6
1736473440000|2025-01-10 01:44:00|43461.5|43441.5|43467.8|43447.8|43467.8|43447.8|43461.5|43441.5|4
1736473450000|2025-01-10 01:44:10|43470.3|43450.3|43471.5|43451.5|43471.5|43451.5|43470.3|43450.3|3
1736473460000|2025-01-10 01:44:20|43472.7|43452.7|43471.5|43451.5|43474|43454|43471.5|43451.5|2
1736473470000|2025-01-10 01:44:30|43474|43454|43471.5|43451.5|43475.2|43455.2|43471.5|43451.5|0
1736473480000|2025-01-10 01:44:40|43474.1|43454.1|43476.5|43456.5|43479|43459|43474|43454|0
1736473490000|2025-01-10 01:44:50|43474|43454|43474|43454|43474|43454|43469|43449|1
1736473500000|2025-01-10 01:45:00|43475.2|43455.2|43476.5|43456.5|43479|43459|43475.2|43455.2|3
1736473510000|2025-01-10 01:45:10|43471.5|43451.5|43476.5|43456.5|43476.5|43456.5|43471.5|43451.5|2
1736473520000|2025-01-10 01:45:20|43479|43459|43471.5|43451.5|43479|43459|43471.5|43451.5|1
1736473530000|2025-01-10 01:45:30|43472.8|43452.8|43474|43454|43474|43454|43472.8|43452.8|1
1736473540000|2025-01-10 01:45:40|43476.5|43456.5|43484|43464|43486.5|43466.5|43476.5|43456.5|3
1736473550000|2025-01-10 01:45:50|43486.5|43466.5|43481.5|43461.5|43489|43469|43479|43459|2
1736473560000|2025-01-10 01:46:00|43479|43459|43481.5|43461.5|43486.5|43466.5|43477.7|43457.7|0
1736473570000|2025-01-10 01:46:10|43477.7|43457.7|43471.5|43451.5|43477.7|43457.7|43471.5|43451.5|4
1736473580000|2025-01-10 01:46:20|43469|43449|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|3
1736473590000|2025-01-10 01:46:30|43467.7|43447.7|43471.5|43451.5|43471.5|43451.5|43467.7|43447.7|1
1736473610000|2025-01-10 01:46:50|43470.2|43450.2|43469|43449|43471.5|43451.5|43469|43449|1
1736473620000|2025-01-10 01:47:00|43471.5|43451.5|43469|43449|43471.5|43451.5|43466.5|43446.5|4
1736473630000|2025-01-10 01:47:10|43471.5|43451.5|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|1
1736473640000|2025-01-10 01:47:20|43469|43449|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|0
1736473650000|2025-01-10 01:47:30|43467.8|43447.8|43466.5|43446.5|43471.5|43451.5|43466.5|43446.5|0
1736473660000|2025-01-10 01:47:40|43469|43449|43466.5|43446.5|43469|43449|43466.5|43446.5|1
1736473670000|2025-01-10 01:47:50|43465.3|43445.3|43464|43444|43465.3|43445.3|43462.7|43442.7|10
1736473680000|2025-01-10 01:48:00|43462.7|43442.7|43464|43444|43464|43444|43459|43439|2
1736473690000|2025-01-10 01:48:10|43466.5|43446.5|43466.5|43446.5|43467.8|43447.8|43466.5|43446.5|0
1736473700000|2025-01-10 01:48:20|43469|43449|43466.5|43446.5|43469|43449|43466.5|43446.5|1
1736473710000|2025-01-10 01:48:30|43464|43444|43464|43444|43464|43444|43464|43444|1
1736473720000|2025-01-10 01:48:40|43462.7|43442.7|43461.5|43441.5|43464|43444|43461.5|43441.5|1
1736473730000|2025-01-10 01:48:50|43460.2|43440.2|43461.5|43441.5|43461.5|43441.5|43456.5|43436.5|1
1736473740000|2025-01-10 01:49:00|43460.2|43440.2|43454|43434|43460.2|43440.2|43454|43434|9
1736473750000|2025-01-10 01:49:10|43452.7|43432.7|43454|43434|43454|43434|43451.5|43431.5|1
1736473760000|2025-01-10 01:49:20|43452.7|43432.7|43454|43434|43454|43434|43452.7|43432.7|2
1736473770000|2025-01-10 01:49:30|43456.5|43436.5|43454|43434|43459|43439|43454|43434|3
1736473780000|2025-01-10 01:49:40|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43451.5|43431.5|1
1736473790000|2025-01-10 01:49:50|43457.7|43437.7|43459|43439|43459|43439|43456.5|43436.5|2
1736473800000|2025-01-10 01:50:00|43460.3|43440.3|43460.3|43440.3|43461.5|43441.5|43456.5|43436.5|2
1736473810000|2025-01-10 01:50:10|43459|43439|43450.3|43430.3|43459|43439|43450.3|43430.3|0
1736473820000|2025-01-10 01:50:20|43451.5|43431.5|43460.3|43440.3|43460.3|43440.3|43451.5|43431.5|1
1736473830000|2025-01-10 01:50:30|43461.6|43441.6|43459|43439|43461.6|43441.6|43459|43439|1
1736473840000|2025-01-10 01:50:40|43456.5|43436.5|43454|43434|43456.5|43436.5|43452.7|43432.7|1
1736473850000|2025-01-10 01:50:50|43451.5|43431.5|43455.2|43435.2|43456.5|43436.5|43451.5|43431.5|0
1736473860000|2025-01-10 01:51:00|43454|43434|43451.5|43431.5|43456.5|43436.5|43451.5|43431.5|1
1736473870000|2025-01-10 01:51:10|43446.5|43426.5|43449|43429|43449|43429|43442.7|43422.7|2
1736473880000|2025-01-10 01:51:20|43450.3|43430.3|43454|43434|43454|43434|43449|43429|1
1736473890000|2025-01-10 01:51:30|43451.5|43431.5|43454|43434|43454|43434|43451.5|43431.5|1
1736473900000|2025-01-10 01:51:40|43452.8|43432.8|43456.5|43436.5|43456.5|43436.5|43451.5|43431.5|3
1736473910000|2025-01-10 01:51:50|43457.8|43437.8|43462.8|43442.8|43465.3|43445.3|43457.8|43437.8|3
1736473920000|2025-01-10 01:52:00|43461.6|43441.6|43454|43434|43464|43444|43454|43434|1
1736473930000|2025-01-10 01:52:10|43452.8|43432.8|43444|43424|43452.8|43432.8|43441.5|43421.5|4
1736473940000|2025-01-10 01:52:20|43445.3|43425.3|43439|43419|43449|43429|43436.5|43416.5|2
1736473950000|2025-01-10 01:52:30|43440.3|43420.3|43431.5|43411.5|43441.5|43421.5|43429|43409|5
1736473960000|2025-01-10 01:52:40|43429|43409|43426.5|43406.5|43431.5|43411.5|43426.5|43406.5|1
1736473970000|2025-01-10 01:52:50|43424|43404|43424|43404|43424|43404|43424|43404|6
1736473980000|2025-01-10 01:53:00|43422.8|43402.8|43424|43404|43426.5|43406.5|43421.5|43401.5|8
1736473990000|2025-01-10 01:53:10|43422.8|43402.8|43434|43414|43436.5|43416.5|43421.5|43401.5|16
1736474000000|2025-01-10 01:53:20|43431.5|43411.5|43436.5|43416.5|43436.5|43416.5|43431.5|43411.5|2
1736474010000|2025-01-10 01:53:30|43435.3|43415.3|43431.5|43411.5|43435.3|43415.3|43431.5|43411.5|0
1736474020000|2025-01-10 01:53:40|43429|43409|43424|43404|43429|43409|43424|43404|3
1736474030000|2025-01-10 01:53:50|43421.5|43401.5|43421.5|43401.5|43421.5|43401.5|43416.5|43396.5|3
1736474040000|2025-01-10 01:54:00|43422.8|43402.8|43429|43409|43429|43409|43422.8|43402.8|1
1736474050000|2025-01-10 01:54:10|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|0
1736474060000|2025-01-10 01:54:20|43429|43409|43426.5|43406.5|43429|43409|43426.5|43406.5|5
1736474070000|2025-01-10 01:54:30|43429|43409|43429|43409|43429|43409|43426.5|43406.5|1
1736474080000|2025-01-10 01:54:40|43430.3|43410.3|43427.8|43407.8|43430.3|43410.3|43426.6|43406.6|2
1736474090000|2025-01-10 01:54:50|43429|43409|43426.5|43406.5|43430.3|43410.3|43426.5|43406.5|3
1736474100000|2025-01-10 01:55:00|43427.8|43407.8|43431.5|43411.5|43434|43414|43427.8|43407.8|0
1736474110000|2025-01-10 01:55:10|43434|43414|43431.5|43411.5|43434|43414|43431.5|43411.5|0
1736474120000|2025-01-10 01:55:20|43429|43409|43434|43414|43434|43414|43429|43409|0
1736474130000|2025-01-10 01:55:30|||||||||3
1736474140000|2025-01-10 01:55:40|43431.5|43411.5|43431.5|43411.5|43434|43414|43431.5|43411.5|0
1736474150000|2025-01-10 01:55:50|43434|43414|43431.5|43411.5|43434|43414|43426.5|43406.5|4
1736474160000|2025-01-10 01:56:00|43432.8|43412.8|43442.8|43422.8|43445.3|43425.3|43432.8|43412.8|2
1736474170000|2025-01-10 01:56:10|43441.5|43421.5|43441.5|43421.5|43444|43424|43439|43419|0
1736474180000|2025-01-10 01:56:20|43442.8|43422.8|43444|43424|43444|43424|43441.5|43421.5|0
1736474190000|2025-01-10 01:56:30|43440.3|43420.3|43439|43419|43441.5|43421.5|43439|43419|1
1736474200000|2025-01-10 01:56:40|43440.3|43420.3|43439|43419|43441.5|43421.5|43439|43419|1
1736474210000|2025-01-10 01:56:50|43440.3|43420.3|43432.8|43412.8|43441.5|43421.5|43432.8|43412.8|5
1736474220000|2025-01-10 01:57:00|43431.5|43411.5|43439|43419|43439|43419|43431.5|43411.5|2
1736474230000|2025-01-10 01:57:10|43440.3|43420.3|43444|43424|43444|43424|43439|43419|1
1736474240000|2025-01-10 01:57:20|43445.3|43425.3|43441.5|43421.5|43446.5|43426.5|43439|43419|7
1736474250000|2025-01-10 01:57:30|43440.3|43420.3|43434|43414|43440.3|43420.3|43434|43414|1
1736474260000|2025-01-10 01:57:40|43435.3|43415.3|43431.5|43411.5|43436.5|43416.5|43431.5|43411.5|3
1736474270000|2025-01-10 01:57:50|43430.3|43410.3|43431.5|43411.5|43434|43414|43430.3|43410.3|3
1736474280000|2025-01-10 01:58:00|43434|43414|43420.3|43400.3|43434|43414|43420.3|43400.3|2
1736474290000|2025-01-10 01:58:10|43421.5|43401.5|43424|43404|43429|43409|43421.5|43401.5|3
1736474300000|2025-01-10 01:58:20|43421.5|43401.5|43424|43404|43424|43404|43421.5|43401.5|2
1736474310000|2025-01-10 01:58:30|43422.8|43402.8|43424|43404|43424|43404|43421.5|43401.5|0
1736474320000|2025-01-10 01:58:40|43421.5|43401.5|43421.5|43401.5|43424|43404|43421.5|43401.5|0
1736474330000|2025-01-10 01:58:50|43422.8|43402.8|43424|43404|43424|43404|43421.5|43401.5|0
1736474340000|2025-01-10 01:59:00|43421.5|43401.5|43414|43394|43421.5|43401.5|43414|43394|7
1736474350000|2025-01-10 01:59:10|43412.8|43392.8|43409|43389|43414|43394|43406.5|43386.5|0
1736474360000|2025-01-10 01:59:20|43407.8|43387.8|43411.5|43391.5|43411.5|43391.5|43407.8|43387.8|0
1736474370000|2025-01-10 01:59:30|43412.8|43392.8|43411.5|43391.5|43414|43394|43409|43389|0
1736474380000|2025-01-10 01:59:40|43412.8|43392.8|43417.8|43397.8|43417.8|43397.8|43411.5|43391.5|3
1736474390000|2025-01-10 01:59:50|43419|43399|43419|43399|43421.5|43401.5|43416.5|43396.5|1
1736474400000|2025-01-10 02:00:00|43416.5|43396.5|43409|43389|43416.5|43396.5|43406.5|43386.5|3
1736474410000|2025-01-10 02:00:10|43405.3|43385.3|43406.5|43386.5|43406.5|43386.5|43404|43384|13
1736474420000|2025-01-10 02:00:20|43404|43384|43405.3|43385.3|43409|43389|43404|43384|15
1736474430000|2025-01-10 02:00:30|43404|43384|43404|43384|43409|43389|43404|43384|0
1736474440000|2025-01-10 02:00:40|43406.5|43386.5|43411.5|43391.5|43411.5|43391.5|43406.5|43386.5|3
1736474450000|2025-01-10 02:00:50|43412.8|43392.8|43420.3|43400.3|43420.3|43400.3|43412.8|43392.8|21
1736474460000|2025-01-10 02:01:00|43421.5|43401.5|43424|43404|43426.5|43406.5|43421.5|43401.5|7
1736474470000|2025-01-10 02:01:10|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|2
1736474490000|2025-01-10 02:01:30|43430.3|43410.3|43430.3|43410.3|43434|43414|43430.3|43410.3|9
1736474500000|2025-01-10 02:01:40|43431.5|43411.5|43429|43409|43434|43414|43429|43409|0
1736474510000|2025-01-10 02:01:50|43427.8|43407.8|43416.5|43396.5|43427.8|43407.8|43416.5|43396.5|3
1736474520000|2025-01-10 02:02:00|43414|43394|43401.5|43381.5|43414|43394|43401.5|43381.5|3
1736474530000|2025-01-10 02:02:10|43404|43384|43405.3|43385.3|43405.3|43385.3|43404|43384|3
1736474540000|2025-01-10 02:02:20|43407.8|43387.8|43405.3|43385.3|43407.8|43387.8|43405.3|43385.3|0
1736474550000|2025-01-10 02:02:30|43404|43384|43404|43384|43406.5|43386.5|43404|43384|1
1736474560000|2025-01-10 02:02:40|43406.5|43386.5|43406.5|43386.5|43409|43389|43404|43384|1
1736474570000|2025-01-10 02:02:50|43407.8|43387.8|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1736474580000|2025-01-10 02:03:00|43407.8|43387.8|43414|43394|43414|43394|43407.8|43387.8|3
1736474590000|2025-01-10 02:03:10|43415.3|43395.3|43416.5|43396.5|43421.6|43401.6|43415.3|43395.3|4
1736474610000|2025-01-10 02:03:30|43419.1|43399.1|43419|43399|43421.5|43401.5|43419|43399|1
1736474630000|2025-01-10 02:03:50|43417.8|43397.8|43409|43389|43419|43399|43407.8|43387.8|17
1736474640000|2025-01-10 02:04:00|43411.5|43391.5|43391.5|43371.5|43411.5|43391.5|43391.5|43371.5|20
1736474650000|2025-01-10 02:04:10|43390.3|43370.3|43381.5|43361.5|43390.3|43370.3|43381.5|43361.5|6
1736474660000|2025-01-10 02:04:20|43377.8|43357.8|43374|43354|43377.8|43357.8|43374|43354|5
1736474670000|2025-01-10 02:04:30|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|2
1736474680000|2025-01-10 02:04:40|43377.8|43357.8|43376.5|43356.5|43379|43359|43376.5|43356.5|2
1736474690000|2025-01-10 02:04:50|43379|43359|43374|43354|43379|43359|43374|43354|5
1736474700000|2025-01-10 02:05:00|43375.3|43355.3|43376.5|43356.5|43379|43359|43375.3|43355.3|6
1736474710000|2025-01-10 02:05:10|43377.8|43357.8|43381.5|43361.5|43384|43364|43377.8|43357.8|27
1736474720000|2025-01-10 02:05:20|43384|43364|43389|43369|43389|43369|43384|43364|1
1736474730000|2025-01-10 02:05:30|43387.8|43367.8|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|5
1736474740000|2025-01-10 02:05:40|43390.3|43370.3|43391.5|43371.5|43391.5|43371.5|43386.5|43366.5|4
1736474750000|2025-01-10 02:05:50|43392.8|43372.8|43391.5|43371.5|43394|43374|43391.5|43371.5|0
1736474760000|2025-01-10 02:06:00|43392.8|43372.8|43396.6|43376.6|43396.6|43376.6|43392.8|43372.8|1
1736474770000|2025-01-10 02:06:10|43395.3|43375.3|43396.6|43376.6|43399.1|43379.1|43394.1|43374.1|4
1736474780000|2025-01-10 02:06:20|43399.1|43379.1|43400.3|43380.3|43400.3|43380.3|43396.6|43376.6|5
1736474790000|2025-01-10 02:06:30|43401.6|43381.6|43402.8|43382.8|43402.8|43382.8|43401.6|43381.6|0
1736474800000|2025-01-10 02:06:40|43404.1|43384.1|43406.6|43386.6|43406.6|43386.6|43402.8|43382.8|0
1736474810000|2025-01-10 02:06:50|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|2
1736474820000|2025-01-10 02:07:00|43405.3|43385.3|43409.1|43389.1|43409.1|43389.1|43404.1|43384.1|5
1736474830000|2025-01-10 02:07:10|43410.3|43390.3|43414.1|43394.1|43414.1|43394.1|43410.3|43390.3|3
1736474840000|2025-01-10 02:07:20|43412.8|43392.8|43409.1|43389.1|43412.8|43392.8|43409.1|43389.1|4
1736474850000|2025-01-10 02:07:30|43407.8|43387.8|43402.8|43382.8|43407.8|43387.8|43402.8|43382.8|3
1736474860000|2025-01-10 02:07:40|43399.1|43379.1|43389.1|43369.1|43401.6|43381.6|43389.1|43369.1|6
1736474870000|2025-01-10 02:07:50|43387.8|43367.8|43386.6|43366.6|43389.1|43369.1|43384.1|43364.1|2
1736474880000|2025-01-10 02:08:00|43389.1|43369.1|43386.6|43366.6|43391.6|43371.6|43386.6|43366.6|0
1736474890000|2025-01-10 02:08:10|43391.6|43371.6|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|2
1736474900000|2025-01-10 02:08:20|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43384.1|43364.1|5
1736474910000|2025-01-10 02:08:30|43387.8|43367.8|43394.1|43374.1|43396.6|43376.6|43387.8|43367.8|1
1736474920000|2025-01-10 02:08:40|43391.6|43371.6|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|0
1736474930000|2025-01-10 02:08:50|43399.1|43379.1|43406.6|43386.6|43406.6|43386.6|43399.1|43379.1|0
1736474940000|2025-01-10 02:09:00|43407.8|43387.8|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|0
1736474950000|2025-01-10 02:09:10|43411.6|43391.6|43421.6|43401.6|43421.6|43401.6|43411.6|43391.6|0
1736474960000|2025-01-10 02:09:20|43422.8|43402.8|43422.8|43402.8|43426.6|43406.6|43421.6|43401.6|5
1736474970000|2025-01-10 02:09:30|43424.1|43404.1|43409.1|43389.1|43424.1|43404.1|43409.1|43389.1|0
1736474980000|2025-01-10 02:09:40|43407.8|43387.8|43409.1|43389.1|43409.1|43389.1|43407.8|43387.8|1
1736474990000|2025-01-10 02:09:50|43407.8|43387.8|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|3
1736475000000|2025-01-10 02:10:00|43411.6|43391.6|43416.6|43396.6|43416.6|43396.6|43411.6|43391.6|0
1736475010000|2025-01-10 02:10:10|43415.3|43395.3|43414.1|43394.1|43416.6|43396.6|43414.1|43394.1|4
1736475020000|2025-01-10 02:10:20|43415.3|43395.3|43411.6|43391.6|43416.6|43396.6|43410.3|43390.3|6
1736475030000|2025-01-10 02:10:30|43412.8|43392.8|43411.6|43391.6|43416.6|43396.6|43410.3|43390.3|6
1736475040000|2025-01-10 02:10:40|43410.3|43390.3|43414.1|43394.1|43414.1|43394.1|43410.3|43390.3|0
1736475050000|2025-01-10 02:10:50|43415.3|43395.3|43417.8|43397.8|43417.8|43397.8|43415.3|43395.3|2
1736475060000|2025-01-10 02:11:00|43416.6|43396.6|43421.6|43401.6|43421.6|43401.6|43416.6|43396.6|1
1736475070000|2025-01-10 02:11:10|43419.1|43399.1|43414.1|43394.1|43420.3|43400.3|43414.1|43394.1|7
1736475080000|2025-01-10 02:11:20|43411.6|43391.6|43416.6|43396.6|43416.6|43396.6|43411.6|43391.6|1
1736475090000|2025-01-10 02:11:30|43417.8|43397.8|43415.3|43395.3|43419.1|43399.1|43411.6|43391.6|3
1736475100000|2025-01-10 02:11:40|43414.1|43394.1|43416.6|43396.6|43419.1|43399.1|43414.1|43394.1|5
1736475110000|2025-01-10 02:11:50|43414.1|43394.1|43412.8|43392.8|43414.1|43394.1|43412.8|43392.8|0
1736475120000|2025-01-10 02:12:00|43411.6|43391.6|43416.6|43396.6|43416.6|43396.6|43411.6|43391.6|1
1736475130000|2025-01-10 02:12:10|43414.1|43394.1|43411.6|43391.6|43416.6|43396.6|43411.6|43391.6|0
1736475140000|2025-01-10 02:12:20|43414.1|43394.1|43416.6|43396.6|43416.6|43396.6|43411.6|43391.6|0
1736475150000|2025-01-10 02:12:30|43411.6|43391.6|43411.6|43391.6|43414.1|43394.1|43411.6|43391.6|2
1736475160000|2025-01-10 02:12:40|43410.3|43390.3|43409.1|43389.1|43411.6|43391.6|43406.6|43386.6|0
1736475170000|2025-01-10 02:12:50|43410.3|43390.3|43414.1|43394.1|43414.1|43394.1|43410.3|43390.3|0
1736475180000|2025-01-10 02:13:00|43416.6|43396.6|43429.1|43409.1|43431.6|43411.6|43416.6|43396.6|6
1736475190000|2025-01-10 02:13:10|43431.6|43411.6|43439.1|43419.1|43439.1|43419.1|43427.8|43407.8|3
1736475200000|2025-01-10 02:13:20|43441.6|43421.6|43441.6|43421.6|43446.6|43426.6|43441.6|43421.6|10
1736475210000|2025-01-10 02:13:30|43444.1|43424.1|43439.1|43419.1|43444.1|43424.1|43439.1|43419.1|8
1736475220000|2025-01-10 02:13:40|43437.8|43417.8|43440.3|43420.3|43441.6|43421.6|43436.6|43416.6|7
1736475230000|2025-01-10 02:13:50|43441.6|43421.6|43440.3|43420.3|43441.6|43421.6|43436.6|43416.6|1
1736475240000|2025-01-10 02:14:00|43441.6|43421.6|43434.1|43414.1|43441.6|43421.6|43434.1|43414.1|1
1736475250000|2025-01-10 02:14:10|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43429.1|43409.1|1
1736475260000|2025-01-10 02:14:20|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|0
1736475270000|2025-01-10 02:14:30|43435.3|43415.3|43436.6|43416.6|43436.6|43416.6|43434.1|43414.1|0
1736475280000|2025-01-10 02:14:40|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|0
1736475290000|2025-01-10 02:14:50|43436.6|43416.6|43436.6|43416.6|43439.1|43419.1|43434.1|43414.1|1
1736475300000|2025-01-10 02:15:00|43434.1|43414.1|43434.1|43414.1|43439.1|43419.1|43434.1|43414.1|0
1736475310000|2025-01-10 02:15:10|43435.3|43415.3|43435.3|43415.3|43436.6|43416.6|43434.1|43414.1|12
1736475320000|2025-01-10 02:15:20|43434.1|43414.1|43436.6|43416.6|43436.6|43416.6|43434.1|43414.1|2
1736475330000|2025-01-10 02:15:30|43439.1|43419.1|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|2
1736475340000|2025-01-10 02:15:40|||||||||3
1736475350000|2025-01-10 02:15:50|43449.1|43429.1|43451.6|43431.6|43454.1|43434.1|43449.1|43429.1|1
1736475360000|2025-01-10 02:16:00|43452.8|43432.8|43456.6|43436.6|43456.6|43436.6|43452.8|43432.8|4
1736475370000|2025-01-10 02:16:10|43457.8|43437.8|43464.1|43444.1|43464.1|43444.1|43457.8|43437.8|5
1736475380000|2025-01-10 02:16:20|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|1
1736475390000|2025-01-10 02:16:30|43465.3|43445.3|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|1
1736475400000|2025-01-10 02:16:40|43461.6|43441.6|43456.6|43436.6|43461.6|43441.6|43456.6|43436.6|1
1736475410000|2025-01-10 02:16:50|43454.1|43434.1|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|2
1736475420000|2025-01-10 02:17:00|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|0
1736475430000|2025-01-10 02:17:10|43457.8|43437.8|43462.8|43442.8|43462.8|43442.8|43457.8|43437.8|2
1736475440000|2025-01-10 02:17:20|43461.6|43441.6|43465.3|43445.3|43466.6|43446.6|43461.6|43441.6|1
1736475450000|2025-01-10 02:17:30|43466.6|43446.6|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|1
1736475460000|2025-01-10 02:17:40|43466.6|43446.6|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|0
1736475470000|2025-01-10 02:17:50|43464.1|43444.1|43466.6|43446.6|43469.1|43449.1|43464.1|43444.1|4
1736475480000|2025-01-10 02:18:00|43469.1|43449.1|43487.8|43467.8|43487.8|43467.8|43469.1|43449.1|8
1736475490000|2025-01-10 02:18:10|43489.1|43469.1|43491.6|43471.6|43491.6|43471.6|43489.1|43469.1|1
1736475500000|2025-01-10 02:18:20|43494.1|43474.1|43489.1|43469.1|43494.1|43474.1|43489.1|43469.1|4
1736475510000|2025-01-10 02:18:30|43486.6|43466.6|43479.1|43459.1|43486.6|43466.6|43479.1|43459.1|14
1736475520000|2025-01-10 02:18:40|43481.6|43461.6|43484.1|43464.1|43486.6|43466.6|43481.6|43461.6|3
1736475530000|2025-01-10 02:18:50|43485.3|43465.3|43485.3|43465.3|43486.6|43466.6|43484.1|43464.1|1
1736475540000|2025-01-10 02:19:00|43484.1|43464.1|43481.6|43461.6|43486.6|43466.6|43481.6|43461.6|2
1736475560000|2025-01-10 02:19:20|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1736475580000|2025-01-10 02:19:40|43476.6|43456.6|43474.1|43454.1|43476.6|43456.6|43474.1|43454.1|2
1736475590000|2025-01-10 02:19:50|||||||||1
1736475600000|2025-01-10 02:20:00|43471.6|43451.6|43462.8|43442.8|43471.6|43451.6|43462.8|43442.8|9
1736475610000|2025-01-10 02:20:10|43464.1|43444.1|43459.1|43439.1|43464.1|43444.1|43459.1|43439.1|0
1736475630000|2025-01-10 02:20:30|||||||||2
1736475640000|2025-01-10 02:20:40|43457.8|43437.8|43456.6|43436.6|43459.1|43439.1|43454.1|43434.1|2
1736475650000|2025-01-10 02:20:50|43455.3|43435.3|43457.8|43437.8|43457.8|43437.8|43454.1|43434.1|0
1736475660000|2025-01-10 02:21:00|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43455.3|43435.3|0
1736475670000|2025-01-10 02:21:10|43456.6|43436.6|43456.6|43436.6|43459.1|43439.1|43454.1|43434.1|0
1736475680000|2025-01-10 02:21:20|43457.9|43437.9|43464.1|43444.1|43464.1|43444.1|43456.6|43436.6|2
1736475690000|2025-01-10 02:21:30|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|4
1736475700000|2025-01-10 02:21:40|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43466.6|43446.6|0
1736475710000|2025-01-10 02:21:50|43472.9|43452.9|43476.6|43456.6|43476.6|43456.6|43472.9|43452.9|5
1736475720000|2025-01-10 02:22:00|43474.1|43454.1|43480.4|43460.4|43480.4|43460.4|43474.1|43454.1|5
1736475730000|2025-01-10 02:22:10|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1736475740000|2025-01-10 02:22:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|1
1736475750000|2025-01-10 02:22:30|||||||||2
1736475760000|2025-01-10 02:22:40|43484.1|43464.1|43481.6|43461.6|43485.3|43465.3|43481.6|43461.6|4
1736475770000|2025-01-10 02:22:50|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|0
1736475780000|2025-01-10 02:23:00|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|3
1736475790000|2025-01-10 02:23:10|43474.1|43454.1|43474.1|43454.1|43475.4|43455.4|43474.1|43454.1|0
1736475800000|2025-01-10 02:23:20|43476.6|43456.6|43479.1|43459.1|43479.1|43459.1|43476.6|43456.6|1
1736475810000|2025-01-10 02:23:30|43476.5|43456.5|43474.1|43454.1|43476.5|43456.5|43474.1|43454.1|1
1736475820000|2025-01-10 02:23:40|43471.6|43451.6|43470.3|43450.3|43471.6|43451.6|43470.3|43450.3|2
1736475830000|2025-01-10 02:23:50|43467.8|43447.8|43466.6|43446.6|43467.8|43447.8|43465.3|43445.3|1
1736475840000|2025-01-10 02:24:00|43464.1|43444.1|43469.1|43449.1|43471.6|43451.6|43464.1|43444.1|0
1736475850000|2025-01-10 02:24:10|43470.4|43450.4|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|3
1736475860000|2025-01-10 02:24:20|43469.1|43449.1|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1736475870000|2025-01-10 02:24:30|43470.3|43450.3|43469.1|43449.1|43471.6|43451.6|43466.6|43446.6|7
1736475880000|2025-01-10 02:24:40|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|1
1736475890000|2025-01-10 02:24:50|43472.8|43452.8|43469.1|43449.1|43472.8|43452.8|43466.6|43446.6|11
1736475900000|2025-01-10 02:25:00|43467.9|43447.9|43471.6|43451.6|43471.6|43451.6|43466.6|43446.6|1
1736475910000|2025-01-10 02:25:10|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43469.1|43449.1|3
1736475920000|2025-01-10 02:25:20|43472.8|43452.8|43474.1|43454.1|43474.1|43454.1|43471.6|43451.6|3
1736475930000|2025-01-10 02:25:30|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|3
1736475940000|2025-01-10 02:25:40|43474.1|43454.1|43471.6|43451.6|43476.6|43456.6|43471.6|43451.6|1
1736475950000|2025-01-10 02:25:50|43472.9|43452.9|43471.6|43451.6|43474.1|43454.1|43469.1|43449.1|0
1736475960000|2025-01-10 02:26:00|43472.9|43452.9|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|0
1736475970000|2025-01-10 02:26:10|43470.3|43450.3|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1736475980000|2025-01-10 02:26:20|43471.6|43451.6|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|0
1736475990000|2025-01-10 02:26:30|43469.1|43449.1|43467.9|43447.9|43471.6|43451.6|43466.6|43446.6|0
1736476000000|2025-01-10 02:26:40|43471.6|43451.6|43471.6|43451.6|43472.9|43452.9|43469.1|43449.1|1
1736476010000|2025-01-10 02:26:50|43470.4|43450.4|43470.4|43450.4|43471.6|43451.6|43469.1|43449.1|0
1736476020000|2025-01-10 02:27:00|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43471.6|43451.6|0
1736476030000|2025-01-10 02:27:10|43472.8|43452.8|43471.6|43451.6|43472.8|43452.8|43469.1|43449.1|0
1736476040000|2025-01-10 02:27:20|43470.4|43450.4|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1736476050000|2025-01-10 02:27:30|43462.8|43442.8|43464.1|43444.1|43464.1|43444.1|43461.6|43441.6|3
1736476060000|2025-01-10 02:27:40|43465.4|43445.4|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|2
1736476080000|2025-01-10 02:28:00|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1736476090000|2025-01-10 02:28:10|43465.4|43445.4|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|1
1736476100000|2025-01-10 02:28:20|43467.9|43447.9|43464.1|43444.1|43467.9|43447.9|43464.1|43444.1|1
1736476110000|2025-01-10 02:28:30|||||||||3
1736476120000|2025-01-10 02:28:40|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|43461.6|43441.6|0
1736476140000|2025-01-10 02:29:00|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|3
1736476160000|2025-01-10 02:29:20|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|1
1736476190000|2025-01-10 02:29:50|43460.4|43440.4|43459.1|43439.1|43460.4|43440.4|43456.6|43436.6|1
1736476200000|2025-01-10 02:30:00|43461.6|43441.6|43469.1|43449.1|43471.6|43451.6|43461.6|43441.6|7
1736476210000|2025-01-10 02:30:10|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43471.6|43451.6|7
1736476220000|2025-01-10 02:30:20|43476.6|43456.6|43479.1|43459.1|43480.4|43460.4|43476.6|43456.6|6
1736476230000|2025-01-10 02:30:30|43477.8|43457.8|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|0
1736476240000|2025-01-10 02:30:40|43484.1|43464.1|43489.1|43469.1|43489.1|43469.1|43484.1|43464.1|8
1736476250000|2025-01-10 02:30:50|43486.6|43466.6|43496.6|43476.6|43496.6|43476.6|43486.6|43466.6|9
1736476260000|2025-01-10 02:31:00|43499.1|43479.1|43501.6|43481.6|43501.6|43481.6|43499.1|43479.1|15
1736476270000|2025-01-10 02:31:10|43504.1|43484.1|43504.1|43484.1|43504.1|43484.1|43501.6|43481.6|2
1736476280000|2025-01-10 02:31:20|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|3
1736476290000|2025-01-10 02:31:30|43509.1|43489.1|43507.8|43487.8|43511.6|43491.6|43506.6|43486.6|11
1736476300000|2025-01-10 02:31:40|43506.5|43486.5|43509.1|43489.1|43509.1|43489.1|43506.5|43486.5|6
1736476310000|2025-01-10 02:31:50|43510.4|43490.4|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|4
1736476320000|2025-01-10 02:32:00|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43511.6|43491.6|3
1736476330000|2025-01-10 02:32:10|43512.9|43492.9|43509.1|43489.1|43512.9|43492.9|43509.1|43489.1|3
1736476340000|2025-01-10 02:32:20|43507.8|43487.8|43504.1|43484.1|43507.8|43487.8|43504.1|43484.1|4
1736476350000|2025-01-10 02:32:30|43505.4|43485.4|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|2
1736476360000|2025-01-10 02:32:40|43506.6|43486.6|43504.1|43484.1|43507.9|43487.9|43504.1|43484.1|0
1736476370000|2025-01-10 02:32:50|43505.3|43485.3|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|1
1736476380000|2025-01-10 02:33:00|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43505.4|43485.4|1
1736476400000|2025-01-10 02:33:20|43510.4|43490.4|43509.1|43489.1|43514.1|43494.1|43509.1|43489.1|4
1736476410000|2025-01-10 02:33:30|43506.6|43486.6|43499.1|43479.1|43506.6|43486.6|43497.8|43477.8|2
1736476420000|2025-01-10 02:33:40|43501.6|43481.6|43497.9|43477.9|43501.6|43481.6|43496.6|43476.6|0
1736476430000|2025-01-10 02:33:50|43496.6|43476.6|43501.6|43481.6|43501.6|43481.6|43496.6|43476.6|2
1736476440000|2025-01-10 02:34:00|43504.1|43484.1|43509.1|43489.1|43509.1|43489.1|43504.1|43484.1|3
1736476450000|2025-01-10 02:34:10|43510.4|43490.4|43514.1|43494.1|43515.4|43495.4|43510.4|43490.4|19
1736476460000|2025-01-10 02:34:20|43512.8|43492.8|43511.6|43491.6|43512.8|43492.8|43511.6|43491.6|8
1736476470000|2025-01-10 02:34:30|43510.3|43490.3|43506.6|43486.6|43510.3|43490.3|43506.6|43486.6|4
1736476480000|2025-01-10 02:34:40|43504.1|43484.1|43494.1|43474.1|43504.1|43484.1|43494.1|43474.1|1
1736476490000|2025-01-10 02:34:50|43495.3|43475.3|43496.6|43476.6|43497.9|43477.9|43494.1|43474.1|2
1736476500000|2025-01-10 02:35:00|43499.1|43479.1|43495.4|43475.4|43499.1|43479.1|43494.1|43474.1|0
1736476510000|2025-01-10 02:35:10|43496.6|43476.6|43490.3|43470.3|43496.6|43476.6|43490.3|43470.3|3
1736476520000|2025-01-10 02:35:20|43491.5|43471.5|43501.6|43481.6|43501.6|43481.6|43491.5|43471.5|9
1736476530000|2025-01-10 02:35:30|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|2
1736476540000|2025-01-10 02:35:40|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43494.1|43474.1|1
1736476550000|2025-01-10 02:35:50|43497.8|43477.8|43496.6|43476.6|43497.8|43477.8|43494.1|43474.1|2
1736476560000|2025-01-10 02:36:00|43495.3|43475.3|43494.1|43474.1|43496.6|43476.6|43494.1|43474.1|1
1736476570000|2025-01-10 02:36:10|||||||||1
1736476580000|2025-01-10 02:36:20|43491.6|43471.6|43489.1|43469.1|43491.6|43471.6|43489.1|43469.1|6
1736476590000|2025-01-10 02:36:30|43486.6|43466.6|43491.6|43471.6|43491.6|43471.6|43486.6|43466.6|0
1736476600000|2025-01-10 02:36:40|||||||||1
1736476610000|2025-01-10 02:36:50|43492.8|43472.8|43494.1|43474.1|43494.1|43474.1|43492.8|43472.8|1
1736476620000|2025-01-10 02:37:00|43492.8|43472.8|43494.1|43474.1|43494.1|43474.1|43492.8|43472.8|5
1736476630000|2025-01-10 02:37:10|||||||||6
1736476640000|2025-01-10 02:37:20|43495.4|43475.4|43494.1|43474.1|43496.6|43476.6|43494.1|43474.1|1
1736476650000|2025-01-10 02:37:30|43492.8|43472.8|43494.1|43474.1|43496.6|43476.6|43491.6|43471.6|1
1736476660000|2025-01-10 02:37:40|43495.4|43475.4|43499.1|43479.1|43500.4|43480.4|43495.3|43475.3|3
1736476670000|2025-01-10 02:37:50|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|2
1736476680000|2025-01-10 02:38:00|43494.1|43474.1|43489.1|43469.1|43494.1|43474.1|43489.1|43469.1|0
1736476690000|2025-01-10 02:38:10|43491.6|43471.6|43494.1|43474.1|43494.1|43474.1|43489.1|43469.1|4
1736476700000|2025-01-10 02:38:20|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|0
1736476710000|2025-01-10 02:38:30|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|2
1736476720000|2025-01-10 02:38:40|43487.8|43467.8|43487.9|43467.9|43489.1|43469.1|43486.6|43466.6|0
1736476730000|2025-01-10 02:38:50|43487.8|43467.8|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|0
1736476740000|2025-01-10 02:39:00|43487.8|43467.8|43477.8|43457.8|43487.8|43467.8|43475.3|43455.3|9
1736476750000|2025-01-10 02:39:10|43479.1|43459.1|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|3
1736476760000|2025-01-10 02:39:20|43484.1|43464.1|43481.6|43461.6|43486.6|43466.6|43481.6|43461.6|1
1736476770000|2025-01-10 02:39:30|43479.1|43459.1|43480.3|43460.3|43484.1|43464.1|43479.1|43459.1|0
1736476780000|2025-01-10 02:39:40|43479.1|43459.1|43476.6|43456.6|43479.1|43459.1|43476.6|43456.6|4
1736476790000|2025-01-10 02:39:50|43474.1|43454.1|43476.6|43456.6|43476.6|43456.6|43474.1|43454.1|1
1736476800000|2025-01-10 02:40:00|43475.4|43455.4|43474.1|43454.1|43476.6|43456.6|43472.8|43452.8|0
1736476810000|2025-01-10 02:40:10|43471.6|43451.6|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|3
1736476820000|2025-01-10 02:40:20|43474.1|43454.1|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|0
1736476830000|2025-01-10 02:40:30|43467.8|43447.8|43469.1|43449.1|43470.4|43450.4|43466.6|43446.6|7
1736476840000|2025-01-10 02:40:40|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|0
1736476850000|2025-01-10 02:40:50|43465.3|43445.3|43466.6|43446.6|43469.1|43449.1|43465.3|43445.3|1
1736476860000|2025-01-10 02:41:00|43467.9|43447.9|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|1
1736476870000|2025-01-10 02:41:10|43469.1|43449.1|43469.1|43449.1|43469.1|43449.1|43464.1|43444.1|2
1736476880000|2025-01-10 02:41:20|43470.4|43450.4|43471.6|43451.6|43474.1|43454.1|43470.3|43450.3|0
1736476890000|2025-01-10 02:41:30|43470.3|43450.3|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|12
1736476900000|2025-01-10 02:41:40|43467.9|43447.9|43464.1|43444.1|43467.9|43447.9|43464.1|43444.1|3
1736476910000|2025-01-10 02:41:50|43462.8|43442.8|43461.6|43441.6|43464.1|43444.1|43461.6|43441.6|4
1736476920000|2025-01-10 02:42:00|43460.4|43440.4|43454.1|43434.1|43460.4|43440.4|43454.1|43434.1|3
1736476930000|2025-01-10 02:42:10|43455.3|43435.3|43459.1|43439.1|43459.1|43439.1|43451.6|43431.6|3
1736476940000|2025-01-10 02:42:20|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|3
1736476950000|2025-01-10 02:42:30|43460.4|43440.4|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|4
1736476970000|2025-01-10 02:42:50|43457.8|43437.8|43455.3|43435.3|43457.8|43437.8|43455.3|43435.3|2
1736476980000|2025-01-10 02:43:00|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|0
1736477010000|2025-01-10 02:43:30|43455.3|43435.3|43454.1|43434.1|43455.3|43435.3|43451.6|43431.6|5
1736477020000|2025-01-10 02:43:40|43455.4|43435.4|43456.6|43436.6|43456.6|43436.6|43454.1|43434.1|0
1736477030000|2025-01-10 02:43:50|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|0
1736477040000|2025-01-10 02:44:00|43460.4|43440.4|43470.4|43450.4|43470.4|43450.4|43460.4|43440.4|4
1736477050000|2025-01-10 02:44:10|43471.6|43451.6|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|2
1736477060000|2025-01-10 02:44:20|43471.6|43451.6|43469.1|43449.1|43474.1|43454.1|43469.1|43449.1|5
1736477070000|2025-01-10 02:44:30|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1736477090000|2025-01-10 02:44:50|43470.4|43450.4|43470.3|43450.3|43471.6|43451.6|43469.1|43449.1|1
1736477100000|2025-01-10 02:45:00|43469.1|43449.1|43476.6|43456.6|43476.6|43456.6|43469.1|43449.1|1
1736477110000|2025-01-10 02:45:10|43475.3|43455.3|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|1
1736477120000|2025-01-10 02:45:20|43477.8|43457.8|43471.6|43451.6|43477.8|43457.8|43471.6|43451.6|4
1736477130000|2025-01-10 02:45:30|43469.1|43449.1|43464.1|43444.1|43469.1|43449.1|43464.1|43444.1|1
1736477140000|2025-01-10 02:45:40|43466.6|43446.6|43466.6|43446.6|43467.9|43447.9|43466.6|43446.6|2
1736477150000|2025-01-10 02:45:50|43469.1|43449.1|43471.6|43451.6|43472.9|43452.9|43469.1|43449.1|1
1736477160000|2025-01-10 02:46:00|43472.9|43452.9|43470.3|43450.3|43476.6|43456.6|43470.3|43450.3|3
1736477170000|2025-01-10 02:46:10|43471.6|43451.6|43469.1|43449.1|43474.1|43454.1|43466.6|43446.6|7
1736477180000|2025-01-10 02:46:20|43466.6|43446.6|43465.3|43445.3|43466.6|43446.6|43465.3|43445.3|0
1736477200000|2025-01-10 02:46:40|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|1
1736477210000|2025-01-10 02:46:50|43469.1|43449.1|43474.1|43454.1|43474.1|43454.1|43466.6|43446.6|1
1736477220000|2025-01-10 02:47:00|43471.6|43451.6|43476.6|43456.6|43479.1|43459.1|43471.6|43451.6|3
1736477230000|2025-01-10 02:47:10|43475.3|43455.3|43479.1|43459.1|43479.1|43459.1|43474.1|43454.1|3
1736477240000|2025-01-10 02:47:20|43481.6|43461.6|43481.6|43461.6|43481.6|43461.6|43479.1|43459.1|1
1736477250000|2025-01-10 02:47:30|43479.1|43459.1|43481.6|43461.6|43484.1|43464.1|43479.1|43459.1|2
1736477260000|2025-01-10 02:47:40|43482.8|43462.8|43481.6|43461.6|43484.1|43464.1|43481.6|43461.6|1
1736477270000|2025-01-10 02:47:50|43479.1|43459.1|43479.1|43459.1|43481.6|43461.6|43477.8|43457.8|5
1736477280000|2025-01-10 02:48:00|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43472.8|43452.8|9
1736477290000|2025-01-10 02:48:10|43476.6|43456.6|43479.1|43459.1|43484.1|43464.1|43474.1|43454.1|1
1736477300000|2025-01-10 02:48:20|43481.6|43461.6|43482.9|43462.9|43482.9|43462.9|43481.6|43461.6|2
1736477310000|2025-01-10 02:48:30|43484.2|43464.2|43479.1|43459.1|43484.2|43464.2|43479.1|43459.1|2
1736477320000|2025-01-10 02:48:40|43477.8|43457.8|43479.1|43459.1|43479.1|43459.1|43476.6|43456.6|0
1736477330000|2025-01-10 02:48:50|43476.6|43456.6|43471.6|43451.6|43479.1|43459.1|43471.6|43451.6|0
1736477350000|2025-01-10 02:49:10|43470.4|43450.4|43466.6|43446.6|43470.4|43450.4|43464.1|43444.1|2
1736477360000|2025-01-10 02:49:20|43467.9|43447.9|43464.1|43444.1|43469.1|43449.1|43462.9|43442.9|8
1736477370000|2025-01-10 02:49:30|43465.4|43445.4|43474.1|43454.1|43474.1|43454.1|43465.4|43445.4|1
1736477380000|2025-01-10 02:49:40|43475.4|43455.4|43469.1|43449.1|43475.4|43455.4|43469.1|43449.1|0
1736477390000|2025-01-10 02:49:50|43471.6|43451.6|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|2
1736477400000|2025-01-10 02:50:00|43470.3|43450.3|43471.6|43451.6|43471.6|43451.6|43470.3|43450.3|0
1736477410000|2025-01-10 02:50:10|43474.1|43454.1|43474.1|43454.1|43476.6|43456.6|43471.6|43451.6|3
1736477420000|2025-01-10 02:50:20|43471.6|43451.6|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|2
1736477430000|2025-01-10 02:50:30|43469.1|43449.1|43471.6|43451.6|43471.6|43451.6|43467.9|43447.9|1
1736477440000|2025-01-10 02:50:40|43474.1|43454.1|43476.6|43456.6|43476.6|43456.6|43471.6|43451.6|0
1736477450000|2025-01-10 02:50:50|43475.4|43455.4|43469.1|43449.1|43476.6|43456.6|43469.1|43449.1|0
1736477460000|2025-01-10 02:51:00|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43469.1|43449.1|4
1736477470000|2025-01-10 02:51:10|43471.6|43451.6|43474.1|43454.1|43474.1|43454.1|43469.1|43449.1|1
1736477480000|2025-01-10 02:51:20|43475.4|43455.4|43474.1|43454.1|43475.4|43455.4|43474.1|43454.1|2
1736477490000|2025-01-10 02:51:30|43475.4|43455.4|43481.6|43461.6|43481.6|43461.6|43475.4|43455.4|4
1736477500000|2025-01-10 02:51:40|43482.9|43462.9|43481.6|43461.6|43482.9|43462.9|43481.6|43461.6|2
1736477510000|2025-01-10 02:51:50|43479.1|43459.1|43477.9|43457.9|43479.1|43459.1|43475.4|43455.4|1
1736477520000|2025-01-10 02:52:00|43476.6|43456.6|43484.1|43464.1|43484.1|43464.1|43476.6|43456.6|1
1736477530000|2025-01-10 02:52:10|43481.6|43461.6|43484.1|43464.1|43484.1|43464.1|43481.6|43461.6|0
1736477540000|2025-01-10 02:52:20|43486.6|43466.6|43481.6|43461.6|43486.6|43466.6|43481.6|43461.6|5
1736477550000|2025-01-10 02:52:30|43479.1|43459.1|43472.9|43452.9|43479.1|43459.1|43472.9|43452.9|11
1736477560000|2025-01-10 02:52:40|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1736477570000|2025-01-10 02:52:50|||||||||1
1736477580000|2025-01-10 02:53:00|43470.4|43450.4|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|0
1736477590000|2025-01-10 02:53:10|43466.6|43446.6|43464.1|43444.1|43467.9|43447.9|43464.1|43444.1|1
1736477610000|2025-01-10 02:53:30|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|6
1736477620000|2025-01-10 02:53:40|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1736477630000|2025-01-10 02:53:50|43457.9|43437.9|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|1
1736477640000|2025-01-10 02:54:00|43457.9|43437.9|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|0
1736477650000|2025-01-10 02:54:10|43459.1|43439.1|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|1
1736477660000|2025-01-10 02:54:20|43457.9|43437.9|43461.6|43441.6|43461.6|43441.6|43457.9|43437.9|1
1736477670000|2025-01-10 02:54:30|43464.1|43444.1|43465.4|43445.4|43465.4|43445.4|43464.1|43444.1|0
1736477680000|2025-01-10 02:54:40|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1736477690000|2025-01-10 02:54:50|43469.1|43449.1|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1736477700000|2025-01-10 02:55:00|43470.4|43450.4|43466.6|43446.6|43471.6|43451.6|43466.6|43446.6|7
1736477710000|2025-01-10 02:55:10|43467.9|43447.9|43464.1|43444.1|43467.9|43447.9|43464.1|43444.1|7
1736477720000|2025-01-10 02:55:20|43461.6|43441.6|43457.9|43437.9|43461.6|43441.6|43457.9|43437.9|2
1736477730000|2025-01-10 02:55:30|43456.6|43436.6|43455.4|43435.4|43456.6|43436.6|43455.4|43435.4|0
1736477740000|2025-01-10 02:55:40|43457.9|43437.9|43465.4|43445.4|43465.4|43445.4|43457.9|43437.9|3
1736477750000|2025-01-10 02:55:50|||||||||2
1736477760000|2025-01-10 02:56:00|43466.6|43446.6|43461.6|43441.6|43466.6|43446.6|43461.6|43441.6|6
1736477770000|2025-01-10 02:56:10|43459.1|43439.1|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|2
1736477780000|2025-01-10 02:56:20|43457.9|43437.9|43456.6|43436.6|43459.1|43439.1|43456.6|43436.6|1
1736477800000|2025-01-10 02:56:40|43459.1|43439.1|43449.1|43429.1|43459.1|43439.1|43449.1|43429.1|13
1736477810000|2025-01-10 02:56:50|43447.9|43427.9|43449.1|43429.1|43449.1|43429.1|43447.9|43427.9|4
1736477820000|2025-01-10 02:57:00|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|11
1736477830000|2025-01-10 02:57:10|43445.4|43425.4|43440.4|43420.4|43445.4|43425.4|43439.1|43419.1|16
1736477840000|2025-01-10 02:57:20|43442.9|43422.9|43441.6|43421.6|43442.9|43422.9|43439.1|43419.1|4
1736477850000|2025-01-10 02:57:30|43442.9|43422.9|43441.6|43421.6|43444.1|43424.1|43441.6|43421.6|2
1736477860000|2025-01-10 02:57:40|43444.1|43424.1|43440.4|43420.4|43444.1|43424.1|43440.4|43420.4|3
1736477870000|2025-01-10 02:57:50|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|3
1736477880000|2025-01-10 02:58:00|||||||||5
1736477890000|2025-01-10 02:58:10|43437.9|43417.9|43431.6|43411.6|43437.9|43417.9|43429.1|43409.1|17
1736477900000|2025-01-10 02:58:20|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|5
1736477910000|2025-01-10 02:58:30|43436.6|43416.6|43431.6|43411.6|43436.6|43416.6|43431.6|43411.6|3
1736477920000|2025-01-10 02:58:40|||||||||6
1736477930000|2025-01-10 02:58:50|43430.4|43410.4|43429.1|43409.1|43430.4|43410.4|43429.1|43409.1|6
1736477940000|2025-01-10 02:59:00|43426.6|43406.6|43424.1|43404.1|43426.6|43406.6|43424.1|43404.1|5
1736477950000|2025-01-10 02:59:10|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43424.1|43404.1|5
1736477960000|2025-01-10 02:59:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|9
1736477970000|2025-01-10 02:59:30|43425.4|43405.4|43419.1|43399.1|43425.4|43405.4|43419.1|43399.1|12
1736477990000|2025-01-10 02:59:50|43421.7|43401.7|43416.6|43396.6|43421.7|43401.7|43416.6|43396.6|8
1736478000000|2025-01-10 03:00:00|43419.1|43399.1|43414.1|43394.1|43419.1|43399.1|43414.1|43394.1|7
1736478010000|2025-01-10 03:00:10|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|1
1736478020000|2025-01-10 03:00:20|43410.4|43390.4|43414.1|43394.1|43414.1|43394.1|43409.1|43389.1|1
1736478030000|2025-01-10 03:00:30|43415.4|43395.4|43421.6|43401.6|43424.1|43404.1|43415.4|43395.4|2
1736478040000|2025-01-10 03:00:40|43424.1|43404.1|43421.6|43401.6|43424.1|43404.1|43421.6|43401.6|0
1736478050000|2025-01-10 03:00:50|43422.9|43402.9|43419.1|43399.1|43424.1|43404.1|43419.1|43399.1|3
1736478060000|2025-01-10 03:01:00|43421.7|43401.7|43426.6|43406.6|43432.9|43412.9|43421.7|43401.7|13
1736478080000|2025-01-10 03:01:20|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43422.9|43402.9|3
1736478090000|2025-01-10 03:01:30|||||||||3
1736478100000|2025-01-10 03:01:40|43426.6|43406.6|43424.1|43404.1|43429.1|43409.1|43421.6|43401.6|5
1736478110000|2025-01-10 03:01:50|43425.4|43405.4|43424.1|43404.1|43425.4|43405.4|43424.1|43404.1|1
1736478120000|2025-01-10 03:02:00|43426.6|43406.6|43432.9|43412.9|43432.9|43412.9|43426.6|43406.6|8
1736478130000|2025-01-10 03:02:10|43434.1|43414.1|43430.4|43410.4|43434.1|43414.1|43430.4|43410.4|3
1736478140000|2025-01-10 03:02:20|||||||||3
1736478150000|2025-01-10 03:02:30|43429.1|43409.1|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|1
1736478160000|2025-01-10 03:02:40|43426.6|43406.6|43419.1|43399.1|43426.6|43406.6|43419.1|43399.1|8
1736478170000|2025-01-10 03:02:50|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|4
1736478180000|2025-01-10 03:03:00|43415.4|43395.4|43414.1|43394.1|43416.6|43396.6|43414.1|43394.1|3
1736478190000|2025-01-10 03:03:10|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|1
1736478200000|2025-01-10 03:03:20|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43416.6|43396.6|5
1736478210000|2025-01-10 03:03:30|43416.6|43396.6|43414.1|43394.1|43416.6|43396.6|43414.1|43394.1|0
1736478220000|2025-01-10 03:03:40|||||||||7
1736478230000|2025-01-10 03:03:50|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|4
1736478240000|2025-01-10 03:04:00|43406.6|43386.6|43404.1|43384.1|43406.6|43386.6|43404.1|43384.1|4
1736478250000|2025-01-10 03:04:10|43406.6|43386.6|43404.1|43384.1|43406.6|43386.6|43404.1|43384.1|9
1736478260000|2025-01-10 03:04:20|43406.6|43386.6|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|3
1736478270000|2025-01-10 03:04:30|43404.1|43384.1|43404.1|43384.1|43405.4|43385.4|43404.1|43384.1|3
1736478280000|2025-01-10 03:04:40|43402.9|43382.9|43404.1|43384.1|43404.1|43384.1|43401.6|43381.6|2
1736478290000|2025-01-10 03:04:50|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|4
1736478300000|2025-01-10 03:05:00|43400.4|43380.4|43401.6|43381.6|43405.4|43385.4|43399.1|43379.1|2
1736478310000|2025-01-10 03:05:10|||||||||3
1736478320000|2025-01-10 03:05:20|43400.4|43380.4|43396.6|43376.6|43401.6|43381.6|43396.6|43376.6|3
1736478330000|2025-01-10 03:05:30|43394.1|43374.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|3
1736478340000|2025-01-10 03:05:40|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|1
1736478350000|2025-01-10 03:05:50|43390.4|43370.4|43389.2|43369.2|43390.4|43370.4|43389.2|43369.2|3
1736478360000|2025-01-10 03:06:00|43392.9|43372.9|43396.7|43376.7|43396.7|43376.7|43392.9|43372.9|3
1736478370000|2025-01-10 03:06:10|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43397.9|43377.9|2
1736478380000|2025-01-10 03:06:20|43397.9|43377.9|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|0
1736478390000|2025-01-10 03:06:30|43397.9|43377.9|43399.2|43379.2|43399.2|43379.2|43397.9|43377.9|5
1736478400000|2025-01-10 03:06:40|43396.7|43376.7|43399.2|43379.2|43399.2|43379.2|43396.7|43376.7|4
1736478410000|2025-01-10 03:06:50|43400.4|43380.4|43401.7|43381.7|43401.7|43381.7|43399.2|43379.2|0
1736478420000|2025-01-10 03:07:00|43400.4|43380.4|43399.2|43379.2|43400.4|43380.4|43399.2|43379.2|2
1736478430000|2025-01-10 03:07:10|43396.7|43376.7|43396.7|43376.7|43399.2|43379.2|43396.7|43376.7|12
1736478440000|2025-01-10 03:07:20|43395.4|43375.4|43389.2|43369.2|43395.4|43375.4|43389.2|43369.2|17
1736478450000|2025-01-10 03:07:30|43391.7|43371.7|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|0
1736478460000|2025-01-10 03:07:40|43391.7|43371.7|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|1
1736478470000|2025-01-10 03:07:50|43386.6|43366.6|43384.2|43364.2|43386.6|43366.6|43384.2|43364.2|9
1736478480000|2025-01-10 03:08:00|43379.2|43359.2|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|11
1736478490000|2025-01-10 03:08:10|43375.4|43355.4|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|3
1736478500000|2025-01-10 03:08:20|43376.7|43356.7|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|2
1736478510000|2025-01-10 03:08:30|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|1
1736478520000|2025-01-10 03:08:40|43379.2|43359.2|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|1
1736478530000|2025-01-10 03:08:50|43372.9|43352.9|43371.7|43351.7|43372.9|43352.9|43371.7|43351.7|3
1736478540000|2025-01-10 03:09:00|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|3
1736478550000|2025-01-10 03:09:10|43371.7|43351.7|43379.2|43359.2|43379.2|43359.2|43371.7|43351.7|10
1736478560000|2025-01-10 03:09:20|43377.9|43357.9|43362.9|43342.9|43379.2|43359.2|43362.9|43342.9|33
1736478570000|2025-01-10 03:09:30|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|8
1736478580000|2025-01-10 03:09:40|43370.4|43350.4|43371.7|43351.7|43374.2|43354.2|43370.4|43350.4|1
1736478590000|2025-01-10 03:09:50|||||||||1
1736478600000|2025-01-10 03:10:00|43372.9|43352.9|43377.9|43357.9|43377.9|43357.9|43372.9|43352.9|5
1736478610000|2025-01-10 03:10:10|43380.4|43360.4|43381.7|43361.7|43385.4|43365.4|43380.4|43360.4|7
1736478620000|2025-01-10 03:10:20|43382.9|43362.9|43391.7|43371.7|43391.7|43371.7|43381.7|43361.7|6
1736478630000|2025-01-10 03:10:30|43392.9|43372.9|43384.2|43364.2|43392.9|43372.9|43384.2|43364.2|22
1736478640000|2025-01-10 03:10:40|43385.4|43365.4|43384.2|43364.2|43386.7|43366.7|43384.2|43364.2|1
1736478650000|2025-01-10 03:10:50|43381.7|43361.7|43381.7|43361.7|43386.7|43366.7|43381.7|43361.7|2
1736478660000|2025-01-10 03:11:00|43382.9|43362.9|43387.9|43367.9|43390.4|43370.4|43382.9|43362.9|5
1736478670000|2025-01-10 03:11:10|43386.7|43366.7|43386.7|43366.7|43391.7|43371.7|43385.4|43365.4|2
1736478680000|2025-01-10 03:11:20|43389.2|43369.2|43389.2|43369.2|43391.7|43371.7|43389.2|43369.2|0
1736478690000|2025-01-10 03:11:30|43386.7|43366.7|43389.2|43369.2|43389.2|43369.2|43385.4|43365.4|3
1736478700000|2025-01-10 03:11:40|||||||||1
1736478710000|2025-01-10 03:11:50|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|1
1736478720000|2025-01-10 03:12:00|43389.2|43369.2|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|1
1736478730000|2025-01-10 03:12:10|43390.4|43370.4|43396.7|43376.7|43396.7|43376.7|43389.2|43369.2|1
1736478740000|2025-01-10 03:12:20|43397.9|43377.9|43400.4|43380.4|43402.9|43382.9|43397.9|43377.9|1
1736478750000|2025-01-10 03:12:30|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43399.2|43379.2|0
1736478760000|2025-01-10 03:12:40|43402.9|43382.9|43401.7|43381.7|43404.2|43384.2|43399.2|43379.2|1
1736478770000|2025-01-10 03:12:50|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|43399.2|43379.2|4
1736478780000|2025-01-10 03:13:00|||||||||1
1736478790000|2025-01-10 03:13:10|43400.4|43380.4|43399.2|43379.2|43401.7|43381.7|43399.2|43379.2|1
1736478800000|2025-01-10 03:13:20|43400.4|43380.4|43401.7|43381.7|43401.7|43381.7|43399.2|43379.2|5
1736478810000|2025-01-10 03:13:30|43400.4|43380.4|43396.7|43376.7|43400.4|43380.4|43396.7|43376.7|1
1736478820000|2025-01-10 03:13:40|43397.9|43377.9|43395.4|43375.4|43399.2|43379.2|43395.4|43375.4|3
1736478830000|2025-01-10 03:13:50|43396.7|43376.7|43397.9|43377.9|43399.2|43379.2|43394.2|43374.2|4
1736478840000|2025-01-10 03:14:00|43396.7|43376.7|43399.2|43379.2|43401.7|43381.7|43396.7|43376.7|1
1736478850000|2025-01-10 03:14:10|43400.4|43380.4|43404.2|43384.2|43404.2|43384.2|43400.4|43380.4|0
1736478860000|2025-01-10 03:14:20|43402.9|43382.9|43400.4|43380.4|43402.9|43382.9|43400.4|43380.4|1
1736478880000|2025-01-10 03:14:40|43399.2|43379.2|43394.2|43374.2|43399.2|43379.2|43394.2|43374.2|3
1736478890000|2025-01-10 03:14:50|43391.7|43371.7|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|2
1736478900000|2025-01-10 03:15:00|43391.7|43371.7|43396.7|43376.7|43396.7|43376.7|43391.7|43371.7|4
1736478910000|2025-01-10 03:15:10|43395.4|43375.4|43394.2|43374.2|43395.4|43375.4|43394.2|43374.2|0
1736478920000|2025-01-10 03:15:20|43396.7|43376.7|43394.2|43374.2|43396.7|43376.7|43394.2|43374.2|1
1736478930000|2025-01-10 03:15:30|43392.9|43372.9|43394.2|43374.2|43394.2|43374.2|43391.7|43371.7|2
1736478940000|2025-01-10 03:15:40|43395.4|43375.4|43396.7|43376.7|43396.7|43376.7|43395.4|43375.4|2
1736478950000|2025-01-10 03:15:50|43397.9|43377.9|43399.2|43379.2|43399.2|43379.2|43396.7|43376.7|0
1736478960000|2025-01-10 03:16:00|43400.4|43380.4|43396.7|43376.7|43401.7|43381.7|43396.7|43376.7|2
1736478970000|2025-01-10 03:16:10|43397.9|43377.9|43396.7|43376.7|43399.2|43379.2|43394.2|43374.2|2
1736478980000|2025-01-10 03:16:20|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|43394.2|43374.2|0
1736478990000|2025-01-10 03:16:30|43392.9|43372.9|43396.7|43376.7|43399.2|43379.2|43391.7|43371.7|2
1736479000000|2025-01-10 03:16:40|43395.4|43375.4|43394.2|43374.2|43396.7|43376.7|43394.2|43374.2|1
1736479020000|2025-01-10 03:17:00|43391.6|43371.6|43384.2|43364.2|43391.6|43371.6|43384.2|43364.2|21
1736479030000|2025-01-10 03:17:10|||||||||4
1736479040000|2025-01-10 03:17:20|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|3
1736479050000|2025-01-10 03:17:30|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|7
1736479060000|2025-01-10 03:17:40|43385.4|43365.4|43386.7|43366.7|43386.7|43366.7|43385.4|43365.4|3
1736479070000|2025-01-10 03:17:50|43387.9|43367.9|43386.7|43366.7|43389.2|43369.2|43386.7|43366.7|2
1736479080000|2025-01-10 03:18:00|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|17
1736479090000|2025-01-10 03:18:10|43382.9|43362.9|43381.7|43361.7|43382.9|43362.9|43380.4|43360.4|5
1736479100000|2025-01-10 03:18:20|43382.9|43362.9|43384.2|43364.2|43384.2|43364.2|43381.7|43361.7|0
1736479110000|2025-01-10 03:18:30|43382.9|43362.9|43384.2|43364.2|43384.2|43364.2|43382.9|43362.9|3
1736479120000|2025-01-10 03:18:40|43382.9|43362.9|43382.9|43362.9|43384.2|43364.2|43381.7|43361.7|1
1736479130000|2025-01-10 03:18:50|43381.7|43361.7|43391.7|43371.7|43391.7|43371.7|43381.7|43361.7|2
1736479140000|2025-01-10 03:19:00|43392.9|43372.9|43389.2|43369.2|43395.4|43375.4|43389.2|43369.2|6
1736479150000|2025-01-10 03:19:10|43382.9|43362.9|43384.2|43364.2|43384.2|43364.2|43382.9|43362.9|2
1736479160000|2025-01-10 03:19:20|43385.4|43365.4|43384.2|43364.2|43385.4|43365.4|43381.7|43361.7|7
1736479170000|2025-01-10 03:19:30|43386.7|43366.7|43387.9|43367.9|43389.2|43369.2|43384.2|43364.2|3
1736479180000|2025-01-10 03:19:40|43384.2|43364.2|43384.2|43364.2|43389.2|43369.2|43384.2|43364.2|4
1736479190000|2025-01-10 03:19:50|43382.9|43362.9|43381.7|43361.7|43384.2|43364.2|43379.2|43359.2|13
1736479200000|2025-01-10 03:20:00|43384.2|43364.2|43379.2|43359.2|43384.2|43364.2|43379.2|43359.2|2
1736479210000|2025-01-10 03:20:10|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|0
1736479220000|2025-01-10 03:20:20|43377.9|43357.9|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|2
1736479230000|2025-01-10 03:20:30|43376.7|43356.7|43374.2|43354.2|43376.7|43356.7|43374.2|43354.2|1
1736479240000|2025-01-10 03:20:40|43375.4|43355.4|43374.2|43354.2|43376.7|43356.7|43374.2|43354.2|18
1736479250000|2025-01-10 03:20:50|||||||||1
1736479260000|2025-01-10 03:21:00|43376.7|43356.7|43381.7|43361.7|43381.7|43361.7|43376.7|43356.7|3
1736479270000|2025-01-10 03:21:10|43380.4|43360.4|43384.2|43364.2|43386.7|43366.7|43379.2|43359.2|1
1736479280000|2025-01-10 03:21:20|43381.7|43361.7|43379.2|43359.2|43381.7|43361.7|43379.2|43359.2|2
1736479290000|2025-01-10 03:21:30|43378|43358|43371.7|43351.7|43378|43358|43371.7|43351.7|1
1736479300000|2025-01-10 03:21:40|43374.2|43354.2|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|1
1736479310000|2025-01-10 03:21:50|43372.9|43352.9|43374.2|43354.2|43374.2|43354.2|43372.9|43352.9|1
1736479320000|2025-01-10 03:22:00|43375.4|43355.4|43379.2|43359.2|43379.2|43359.2|43375.4|43355.4|5
1736479330000|2025-01-10 03:22:10|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43374.2|43354.2|3
1736479340000|2025-01-10 03:22:20|43375.5|43355.5|43374.2|43354.2|43376.7|43356.7|43374.2|43354.2|0
1736479350000|2025-01-10 03:22:30|43376.7|43356.7|43372.9|43352.9|43376.7|43356.7|43372.9|43352.9|2
1736479360000|2025-01-10 03:22:40|||||||||2
1736479370000|2025-01-10 03:22:50|43371.6|43351.6|43366.7|43346.7|43371.6|43351.6|43366.7|43346.7|14
1736479380000|2025-01-10 03:23:00|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|2
1736479390000|2025-01-10 03:23:10|43370.5|43350.5|43371.7|43351.7|43371.7|43351.7|43370.5|43350.5|2
1736479400000|2025-01-10 03:23:20|||||||||3
1736479410000|2025-01-10 03:23:30|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|3
1736479420000|2025-01-10 03:23:40|43370.4|43350.4|43369.2|43349.2|43371.7|43351.7|43366.7|43346.7|2
1736479430000|2025-01-10 03:23:50|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43365.5|43345.5|0
1736479440000|2025-01-10 03:24:00|43365.4|43345.4|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|1
1736479450000|2025-01-10 03:24:10|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|2
1736479460000|2025-01-10 03:24:20|43370.5|43350.5|43369.2|43349.2|43370.5|43350.5|43369.2|43349.2|1
1736479470000|2025-01-10 03:24:30|43370.5|43350.5|43366.7|43346.7|43371.7|43351.7|43366.7|43346.7|1
1736479480000|2025-01-10 03:24:40|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|1
1736479490000|2025-01-10 03:24:50|43364.2|43344.2|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|2
1736479500000|2025-01-10 03:25:00|43366.7|43346.7|43344.2|43324.2|43366.7|43346.7|43344.2|43324.2|7
1736479510000|2025-01-10 03:25:10|43342.9|43322.9|43344.2|43324.2|43344.2|43324.2|43340.4|43320.4|7
1736479520000|2025-01-10 03:25:20|43345.5|43325.5|43346.7|43326.7|43346.7|43326.7|43344.2|43324.2|2
1736479530000|2025-01-10 03:25:30|43345.4|43325.4|43346.7|43326.7|43349.2|43329.2|43344.2|43324.2|3
1736479540000|2025-01-10 03:25:40|43344.2|43324.2|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|2
1736479550000|2025-01-10 03:25:50|43343|43323|43341.7|43321.7|43343|43323|43340.4|43320.4|7
1736479560000|2025-01-10 03:26:00|43344.2|43324.2|43341.7|43321.7|43344.2|43324.2|43339.2|43319.2|29
1736479570000|2025-01-10 03:26:10|43343|43323|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|7
1736479580000|2025-01-10 03:26:20|43345.4|43325.4|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|0
1736479590000|2025-01-10 03:26:30|43344.2|43324.2|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|0
1736479600000|2025-01-10 03:26:40|43340.4|43320.4|43339.2|43319.2|43340.4|43320.4|43339.2|43319.2|0
1736479620000|2025-01-10 03:27:00|43341.7|43321.7|43337.9|43317.9|43341.7|43321.7|43336.7|43316.7|18
1736479630000|2025-01-10 03:27:10|43339.2|43319.2|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|1
1736479640000|2025-01-10 03:27:20|43339.2|43319.2|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|1
1736479650000|2025-01-10 03:27:30|43339.2|43319.2|43344.2|43324.2|43344.2|43324.2|43339.2|43319.2|0
1736479660000|2025-01-10 03:27:40|43341.7|43321.7|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|3
1736479670000|2025-01-10 03:27:50|43347.9|43327.9|43346.7|43326.7|43349.2|43329.2|43346.7|43326.7|0
1736479680000|2025-01-10 03:28:00|43345.5|43325.5|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|3
1736479690000|2025-01-10 03:28:10|43346.7|43326.7|43349.2|43329.2|43349.2|43329.2|43346.7|43326.7|0
1736479710000|2025-01-10 03:28:30|43346.6|43326.6|43346.7|43326.7|43349.2|43329.2|43344.2|43324.2|14
1736479720000|2025-01-10 03:28:40|43344.2|43324.2|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|0
1736479730000|2025-01-10 03:28:50|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1736479740000|2025-01-10 03:29:00|43345.5|43325.5|43344.2|43324.2|43346.7|43326.7|43344.2|43324.2|2
1736479750000|2025-01-10 03:29:10|43341.7|43321.7|43340.4|43320.4|43341.7|43321.7|43340.4|43320.4|3
1736479760000|2025-01-10 03:29:20|43339.2|43319.2|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|3
1736479770000|2025-01-10 03:29:30|43340.4|43320.4|43339.2|43319.2|43340.4|43320.4|43336.7|43316.7|2
1736479780000|2025-01-10 03:29:40|43336.7|43316.7|43339.2|43319.2|43339.2|43319.2|43335.4|43315.4|2
1736479790000|2025-01-10 03:29:50|43336.7|43316.7|43339.2|43319.2|43339.2|43319.2|43336.7|43316.7|4
1736479800000|2025-01-10 03:30:00|43344.2|43324.2|43345.4|43325.4|43345.4|43325.4|43341.7|43321.7|6
1736479810000|2025-01-10 03:30:10|43344.2|43324.2|43346.7|43326.7|43346.7|43326.7|43344.2|43324.2|3
1736479830000|2025-01-10 03:30:30|43348|43328|43349.2|43329.2|43349.2|43329.2|43348|43328|0
1736479840000|2025-01-10 03:30:40|||||||||1
1736479850000|2025-01-10 03:30:50|43351.7|43331.7|43356.7|43336.7|43356.7|43336.7|43351.7|43331.7|5
1736479860000|2025-01-10 03:31:00|43357.9|43337.9|43364.2|43344.2|43364.2|43344.2|43357.9|43337.9|1
1736479880000|2025-01-10 03:31:20|43365.5|43345.5|43374.2|43354.2|43374.2|43354.2|43365.5|43345.5|9
1736479890000|2025-01-10 03:31:30|||||||||3
1736479900000|2025-01-10 03:31:40|||||||||4
1736479910000|2025-01-10 03:31:50|43371.7|43351.7|43371.7|43351.7|43374.2|43354.2|43371.7|43351.7|1
1736479920000|2025-01-10 03:32:00|||||||||2
1736479930000|2025-01-10 03:32:10|43369.2|43349.2|43367.9|43347.9|43369.2|43349.2|43366.7|43346.7|0
1736479940000|2025-01-10 03:32:20|43369.2|43349.2|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|1
1736479960000|2025-01-10 03:32:40|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|3
1736479970000|2025-01-10 03:32:50|43366.7|43346.7|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|1
1736479980000|2025-01-10 03:33:00|43367.9|43347.9|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|1
1736479990000|2025-01-10 03:33:10|43365.4|43345.4|43366.7|43346.7|43366.7|43346.7|43365.4|43345.4|0
1736480000000|2025-01-10 03:33:20|43365.5|43345.5|43369.2|43349.2|43369.2|43349.2|43364.2|43344.2|1
1736480010000|2025-01-10 03:33:30|43366.7|43346.7|43369.2|43349.2|43369.2|43349.2|43366.7|43346.7|3
1736480020000|2025-01-10 03:33:40|||||||||1
1736480050000|2025-01-10 03:34:10|43370.4|43350.4|43371.7|43351.7|43371.7|43351.7|43370.4|43350.4|1
1736480070000|2025-01-10 03:34:30|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|1
1736480080000|2025-01-10 03:34:40|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|0
1736480090000|2025-01-10 03:34:50|||||||||5
1736480110000|2025-01-10 03:35:10|43378|43358|43379.2|43359.2|43379.2|43359.2|43378|43358|1
1736480120000|2025-01-10 03:35:20|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|0
1736480150000|2025-01-10 03:35:50|43389.2|43369.2|43396.7|43376.7|43399.2|43379.2|43389.2|43369.2|7
1736480160000|2025-01-10 03:36:00|43398|43378|43414.2|43394.2|43414.2|43394.2|43396.7|43376.7|20
1736480170000|2025-01-10 03:36:10|43415.4|43395.4|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|5
1736480180000|2025-01-10 03:36:20|43411.7|43391.7|43419.2|43399.2|43419.2|43399.2|43411.7|43391.7|3
1736480200000|2025-01-10 03:36:40|43417.9|43397.9|43416.7|43396.7|43417.9|43397.9|43416.7|43396.7|0
1736480210000|2025-01-10 03:36:50|43417.9|43397.9|43419.2|43399.2|43419.2|43399.2|43417.9|43397.9|0
1736480220000|2025-01-10 03:37:00|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|0
1736480240000|2025-01-10 03:37:20|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|2
1736480250000|2025-01-10 03:37:30|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|1
1736480270000|2025-01-10 03:37:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|3
1736480280000|2025-01-10 03:38:00|43427.9|43407.9|43429.2|43409.2|43429.2|43409.2|43427.9|43407.9|1
1736480290000|2025-01-10 03:38:10|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|8
1736480300000|2025-01-10 03:38:20|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|3
1736480310000|2025-01-10 03:38:30|43438|43418|43439.2|43419.2|43439.2|43419.2|43438|43418|4
1736480320000|2025-01-10 03:38:40|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|0
1736480360000|2025-01-10 03:39:20|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|4
1736480390000|2025-01-10 03:39:50|||||||||3
1736480400000|2025-01-10 03:40:00|||||||||1
1736480410000|2025-01-10 03:40:10|||||||||1
1736480420000|2025-01-10 03:40:20|43445.5|43425.5|43444.2|43424.2|43446.7|43426.7|43444.2|43424.2|4
1736480430000|2025-01-10 03:40:30|43445.5|43425.5|43444.2|43424.2|43445.5|43425.5|43444.2|43424.2|1
1736480440000|2025-01-10 03:40:40|43441.7|43421.7|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|0
1736480450000|2025-01-10 03:40:50|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1736480460000|2025-01-10 03:41:00|43446.7|43426.7|43441.7|43421.7|43446.7|43426.7|43441.7|43421.7|0
1736480470000|2025-01-10 03:41:10|43443|43423|43444.2|43424.2|43445.5|43425.5|43442.9|43422.9|0
1736480490000|2025-01-10 03:41:30|43442.9|43422.9|43446.7|43426.7|43446.7|43426.7|43442.9|43422.9|1
1736480520000|2025-01-10 03:42:00|||||||||1
1736480530000|2025-01-10 03:42:10|43448|43428|43449.2|43429.2|43449.2|43429.2|43448|43428|0
1736480540000|2025-01-10 03:42:20|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|43454.2|43434.2|10
1736480560000|2025-01-10 03:42:40|43455.5|43435.5|43459.2|43439.2|43459.2|43439.2|43455.5|43435.5|2
1736480570000|2025-01-10 03:42:50|||||||||1
1736480580000|2025-01-10 03:43:00|43460.5|43440.5|43464.2|43444.2|43466.7|43446.7|43460.5|43440.5|13
1736480600000|2025-01-10 03:43:20|||||||||2
1736480640000|2025-01-10 03:44:00|43466.7|43446.7|43464.2|43444.2|43466.7|43446.7|43464.2|43444.2|3
1736480660000|2025-01-10 03:44:20|43462.9|43442.9|43461.7|43441.7|43462.9|43442.9|43459.2|43439.2|3
1736480680000|2025-01-10 03:44:40|43462.9|43442.9|43464.2|43444.2|43464.2|43444.2|43462.9|43442.9|2
1736480690000|2025-01-10 03:44:50|||||||||1
1736480700000|2025-01-10 03:45:00|||||||||1
1736480730000|2025-01-10 03:45:30|43462.9|43442.9|43461.7|43441.7|43462.9|43442.9|43461.7|43441.7|1
1736480740000|2025-01-10 03:45:40|43460.4|43440.4|43459.2|43439.2|43460.4|43440.4|43459.2|43439.2|1
1736480750000|2025-01-10 03:45:50|43455.4|43435.4|43451.7|43431.7|43455.4|43435.4|43451.7|43431.7|22
1736480760000|2025-01-10 03:46:00|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|0
1736480770000|2025-01-10 03:46:10|43445.4|43425.4|43436.7|43416.7|43445.4|43425.4|43436.7|43416.7|3
1736480780000|2025-01-10 03:46:20|||||||||1
1736480790000|2025-01-10 03:46:30|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|3
1736480800000|2025-01-10 03:46:40|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|0
1736480810000|2025-01-10 03:46:50|43437.9|43417.9|43436.7|43416.7|43437.9|43417.9|43436.7|43416.7|0
1736480830000|2025-01-10 03:47:10|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1736480890000|2025-01-10 03:48:10|||||||||1
1736480900000|2025-01-10 03:48:20|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1736480920000|2025-01-10 03:48:40|||||||||6
1736480930000|2025-01-10 03:48:50|43442.9|43422.9|43441.7|43421.7|43442.9|43422.9|43441.7|43421.7|0
1736480940000|2025-01-10 03:49:00|43443|43423|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|0
1736480970000|2025-01-10 03:49:30|43440.5|43420.5|43439.2|43419.2|43440.5|43420.5|43439.2|43419.2|0
1736480980000|2025-01-10 03:49:40|43440.5|43420.5|43441.7|43421.7|43441.7|43421.7|43440.5|43420.5|1
1736481000000|2025-01-10 03:50:00|43443|43423|43439.2|43419.2|43444.2|43424.2|43439.2|43419.2|0
1736481010000|2025-01-10 03:50:10|43444.2|43424.2|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|6
1736481020000|2025-01-10 03:50:20|43443|43423|43444.2|43424.2|43444.2|43424.2|43443|43423|0
1736481030000|2025-01-10 03:50:30|43443|43423|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|0
1736481040000|2025-01-10 03:50:40|43443|43423|43444.2|43424.2|43444.2|43424.2|43443|43423|0
1736481060000|2025-01-10 03:51:00|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|0
1736481090000|2025-01-10 03:51:30|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|1
1736481160000|2025-01-10 03:52:40|43453|43433|43456.7|43436.7|43456.7|43436.7|43453|43433|8
1736481170000|2025-01-10 03:52:50|||||||||3
1736481180000|2025-01-10 03:53:00|43458|43438|43456.7|43436.7|43459.2|43439.2|43456.7|43436.7|0
1736481200000|2025-01-10 03:53:20|43459.2|43439.2|43456.7|43436.7|43459.2|43439.2|43456.7|43436.7|4
1736481210000|2025-01-10 03:53:30|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|1
1736481220000|2025-01-10 03:53:40|43456.7|43436.7|43459.2|43439.2|43459.2|43439.2|43456.7|43436.7|0
1736481230000|2025-01-10 03:53:50|43458|43438|43456.7|43436.7|43458|43438|43456.7|43436.7|4
1736481240000|2025-01-10 03:54:00|43454.2|43434.2|43446.7|43426.7|43454.2|43434.2|43446.7|43426.7|3
1736481260000|2025-01-10 03:54:20|43444.2|43424.2|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|3
1736481270000|2025-01-10 03:54:30|||||||||1
1736481280000|2025-01-10 03:54:40|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|1
1736481290000|2025-01-10 03:54:50|43436.7|43416.7|43433|43413|43436.7|43416.7|43433|43413|2
1736481300000|2025-01-10 03:55:00|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|3
1736481310000|2025-01-10 03:55:10|43429.2|43409.2|43428|43408|43429.2|43409.2|43425.5|43405.5|3
1736481320000|2025-01-10 03:55:20|43426.8|43406.8|43423|43403|43426.8|43406.8|43423|43403|3
1736481330000|2025-01-10 03:55:30|43424.2|43404.2|43411.7|43391.7|43424.2|43404.2|43411.7|43391.7|6
1736481340000|2025-01-10 03:55:40|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|3
1736481350000|2025-01-10 03:55:50|43406.7|43386.7|43399.2|43379.2|43406.7|43386.7|43396.7|43376.7|16
1736481360000|2025-01-10 03:56:00|43401.7|43381.7|43411.7|43391.7|43411.7|43391.7|43401.7|43381.7|1
1736481370000|2025-01-10 03:56:10|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|43414.2|43394.2|1
1736481380000|2025-01-10 03:56:20|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|0
1736481420000|2025-01-10 03:57:00|43413|43393|43409.2|43389.2|43414.2|43394.2|43408|43388|10
1736481430000|2025-01-10 03:57:10|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|2
1736481440000|2025-01-10 03:57:20|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43405.5|43385.5|3
1736481450000|2025-01-10 03:57:30|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|0
1736481460000|2025-01-10 03:57:40|43409.2|43389.2|43409.2|43389.2|43411.7|43391.7|43409.2|43389.2|1
1736481470000|2025-01-10 03:57:50|43410.5|43390.5|43416.7|43396.7|43416.7|43396.7|43410.5|43390.5|2
1736481480000|2025-01-10 03:58:00|43415.5|43395.5|43414.2|43394.2|43415.5|43395.5|43414.2|43394.2|0
1736481500000|2025-01-10 03:58:20|43415.5|43395.5|43416.7|43396.7|43416.7|43396.7|43415.5|43395.5|1
1736481520000|2025-01-10 03:58:40|43418|43398|43418|43398|43418|43398|43418|43398|1
1736481530000|2025-01-10 03:58:50|43414.2|43394.2|43411.7|43391.7|43414.2|43394.2|43411.7|43391.7|4
1736481540000|2025-01-10 03:59:00|43414.2|43394.2|43411.7|43391.7|43414.2|43394.2|43411.7|43391.7|1
1736481570000|2025-01-10 03:59:30|43413|43393|43409.2|43389.2|43414.2|43394.2|43409.2|43389.2|1
1736481580000|2025-01-10 03:59:40|43411.7|43391.7|43414.2|43394.2|43414.2|43394.2|43411.7|43391.7|2
1736481590000|2025-01-10 03:59:50|43415.5|43395.5|43421.7|43401.7|43421.7|43401.7|43415.5|43395.5|1
1736481600000|2025-01-10 04:00:00|43423|43403|43424.2|43404.2|43424.2|43404.2|43423|43403|0
1736481610000|2025-01-10 04:00:10|||||||||3
1736481640000|2025-01-10 04:00:40|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|1
1736481650000|2025-01-10 04:00:50|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|0
1736481660000|2025-01-10 04:01:00|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|0
1736481670000|2025-01-10 04:01:10|43423|43403|43421.7|43401.7|43423|43403|43421.7|43401.7|0
1736481690000|2025-01-10 04:01:30|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|0
1736481700000|2025-01-10 04:01:40|43421.7|43401.7|43420.5|43400.5|43421.7|43401.7|43420.5|43400.5|1
1736481710000|2025-01-10 04:01:50|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1736481720000|2025-01-10 04:02:00|43420.5|43400.5|43424.2|43404.2|43424.2|43404.2|43420.5|43400.5|1
1736481730000|2025-01-10 04:02:10|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|43421.7|43401.7|2
1736481750000|2025-01-10 04:02:30|43420.5|43400.5|43406.7|43386.7|43420.5|43400.5|43406.7|43386.7|6
1736481760000|2025-01-10 04:02:40|43405.5|43385.5|43409.2|43389.2|43410.5|43390.5|43405.5|43385.5|2
1736481770000|2025-01-10 04:02:50|43408|43388|43406.7|43386.7|43408|43388|43405.5|43385.5|2
1736481780000|2025-01-10 04:03:00|43405.5|43385.5|43404.2|43384.2|43405.5|43385.5|43404.2|43384.2|1
1736481790000|2025-01-10 04:03:10|||||||||1
1736481810000|2025-01-10 04:03:30|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|1
1736481840000|2025-01-10 04:04:00|43400.5|43380.5|43394.2|43374.2|43400.5|43380.5|43394.2|43374.2|1
1736481850000|2025-01-10 04:04:10|43389.2|43369.2|43386.7|43366.7|43389.2|43369.2|43386.7|43366.7|2
1736481860000|2025-01-10 04:04:20|43384.2|43364.2|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|5
1736481870000|2025-01-10 04:04:30|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|0
1736481890000|2025-01-10 04:04:50|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|43376.7|43356.7|0
1736481910000|2025-01-10 04:05:10|43375.5|43355.5|43376.8|43356.8|43376.8|43356.8|43374.2|43354.2|0
1736481920000|2025-01-10 04:05:20|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43369.3|43349.3|1
1736481940000|2025-01-10 04:05:40|43374.3|43354.3|43369.3|43349.3|43374.3|43354.3|43369.3|43349.3|1
1736481960000|2025-01-10 04:06:00|43374.3|43354.3|43369.3|43349.3|43374.3|43354.3|43369.3|43349.3|4
1736481970000|2025-01-10 04:06:10|43370.5|43350.5|43374.3|43354.3|43374.3|43354.3|43370.5|43350.5|2
1736481980000|2025-01-10 04:06:20|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|2
1736481990000|2025-01-10 04:06:30|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|3
1736482000000|2025-01-10 04:06:40|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|0
1736482010000|2025-01-10 04:06:50|43376.7|43356.7|43380.5|43360.5|43380.5|43360.5|43376.7|43356.7|1
1736482040000|2025-01-10 04:07:20|43383|43363|43383|43363|43383|43363|43383|43363|2
1736482120000|2025-01-10 04:08:40|43384.3|43364.3|43385.5|43365.5|43385.5|43365.5|43384.3|43364.3|0
1736482130000|2025-01-10 04:08:50|43386.8|43366.8|43384.3|43364.3|43388|43368|43384.3|43364.3|16
1736482140000|2025-01-10 04:09:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|3
1736482150000|2025-01-10 04:09:10|43373|43353|43373|43353|43373|43353|43373|43353|3
1736482160000|2025-01-10 04:09:20|43368|43348|43358|43338|43368|43348|43358|43338|11
1736482190000|2025-01-10 04:09:50|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|43359.3|43339.3|6
1736482200000|2025-01-10 04:10:00|43360.6|43340.6|43359.3|43339.3|43360.6|43340.6|43359.3|43339.3|0
1736482210000|2025-01-10 04:10:10|43360.6|43340.6|43364.3|43344.3|43364.3|43344.3|43360.6|43340.6|2
1736482220000|2025-01-10 04:10:20|43363|43343|43365.5|43345.5|43365.5|43345.5|43363|43343|0
1736482260000|2025-01-10 04:11:00|43366.8|43346.8|43375.5|43355.5|43375.5|43355.5|43366.8|43346.8|0
1736482290000|2025-01-10 04:11:30|43376.8|43356.8|43378|43358|43378|43358|43376.8|43356.8|0
1736482300000|2025-01-10 04:11:40|||||||||3
1736482420000|2025-01-10 04:13:40|||||||||6
1736482440000|2025-01-10 04:14:00|43381.8|43361.8|43378|43358|43381.8|43361.8|43378|43358|4
1736482450000|2025-01-10 04:14:10|43379.3|43359.3|43376.8|43356.8|43380.5|43360.5|43376.8|43356.8|1
1736482470000|2025-01-10 04:14:30|43379.3|43359.3|43380.5|43360.5|43380.5|43360.5|43379.3|43359.3|0
1736482480000|2025-01-10 04:14:40|43378|43358|43376.8|43356.8|43378|43358|43376.8|43356.8|0
1736482530000|2025-01-10 04:15:30|43375.5|43355.5|43373|43353|43375.5|43355.5|43373|43353|3
1736482540000|2025-01-10 04:15:40|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|2
1736482550000|2025-01-10 04:15:50|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|0
1736482560000|2025-01-10 04:16:00|43369.2|43349.2|43365.5|43345.5|43369.2|43349.2|43365.5|43345.5|1
1736482570000|2025-01-10 04:16:10|43366.8|43346.8|43365.5|43345.5|43366.8|43346.8|43365.5|43345.5|1
1736482600000|2025-01-10 04:16:40|43370.5|43350.5|43373|43353|43373|43353|43370.5|43350.5|1
1736482610000|2025-01-10 04:16:50|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|43375.5|43355.5|0
1736482620000|2025-01-10 04:17:00|43378|43358|43378|43358|43378|43358|43375.5|43355.5|0
1736482660000|2025-01-10 04:17:40|||||||||1
1736482670000|2025-01-10 04:17:50|43379.3|43359.3|43380.5|43360.5|43380.5|43360.5|43379.3|43359.3|0
1736482690000|2025-01-10 04:18:10|43383|43363|43383|43363|43383|43363|43383|43363|0
1736482700000|2025-01-10 04:18:20|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|43385.5|43365.5|0
1736482720000|2025-01-10 04:18:40|43389.3|43369.3|43390.5|43370.5|43390.5|43370.5|43389.3|43369.3|3
1736482730000|2025-01-10 04:18:50|43393|43373|43393|43373|43393|43373|43393|43373|0
1736482740000|2025-01-10 04:19:00|||||||||7
1736482800000|2025-01-10 04:20:00|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|0
1736482810000|2025-01-10 04:20:10|43390.5|43370.5|43393|43373|43393|43373|43390.5|43370.5|1
1736482820000|2025-01-10 04:20:20|43394.3|43374.3|43391.8|43371.8|43395.5|43375.5|43391.8|43371.8|2
1736482830000|2025-01-10 04:20:30|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|43390.5|43370.5|0
1736482850000|2025-01-10 04:20:50|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|43389.3|43369.3|0
1736482860000|2025-01-10 04:21:00|43388|43368|43390.5|43370.5|43390.5|43370.5|43388|43368|1
1736482870000|2025-01-10 04:21:10|43389.3|43369.3|43390.5|43370.5|43390.5|43370.5|43389.3|43369.3|0
1736482890000|2025-01-10 04:21:30|43389.3|43369.3|43388.1|43368.1|43389.3|43369.3|43388.1|43368.1|0
1736482900000|2025-01-10 04:21:40|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|0
1736482920000|2025-01-10 04:22:00|43389.3|43369.3|43388.1|43368.1|43389.3|43369.3|43385.6|43365.6|0
1736482930000|2025-01-10 04:22:10|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|0
1736482950000|2025-01-10 04:22:30|||||||||1
1736482960000|2025-01-10 04:22:40|43389.3|43369.3|43385.6|43365.6|43389.3|43369.3|43385.6|43365.6|1
1736482970000|2025-01-10 04:22:50|43386.8|43366.8|43388.1|43368.1|43390.6|43370.6|43386.8|43366.8|0
1736482980000|2025-01-10 04:23:00|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|1
1736483010000|2025-01-10 04:23:30|||||||||1
1736483030000|2025-01-10 04:23:50|43384.3|43364.3|43378.1|43358.1|43384.3|43364.3|43378.1|43358.1|0
1736483050000|2025-01-10 04:24:10|43375.6|43355.6|43368.1|43348.1|43375.6|43355.6|43368.1|43348.1|1
1736483060000|2025-01-10 04:24:20|43369.3|43349.3|43368.1|43348.1|43371.8|43351.8|43368.1|43348.1|3
1736483070000|2025-01-10 04:24:30|||||||||1
1736483120000|2025-01-10 04:25:20|43369.3|43349.3|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|2
1736483140000|2025-01-10 04:25:40|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|43373.1|43353.1|0
1736483160000|2025-01-10 04:26:00|43378.1|43358.1|43378.1|43358.1|43379.3|43359.3|43378.1|43358.1|7
1736483170000|2025-01-10 04:26:10|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|0
1736483200000|2025-01-10 04:26:40|43380.6|43360.6|43381.8|43361.8|43381.8|43361.8|43380.6|43360.6|0
1736483220000|2025-01-10 04:27:00|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1736483240000|2025-01-10 04:27:20|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1736483250000|2025-01-10 04:27:30|43385.5|43365.5|43383.1|43363.1|43385.5|43365.5|43383.1|43363.1|2
1736483290000|2025-01-10 04:28:10|43381.8|43361.8|43380.5|43360.5|43381.8|43361.8|43380.5|43360.5|1
1736483300000|2025-01-10 04:28:20|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736483310000|2025-01-10 04:28:30|43376.8|43356.8|43373.1|43353.1|43376.8|43356.8|43373.1|43353.1|1
1736483330000|2025-01-10 04:28:50|43371.8|43351.8|43368|43348|43371.8|43351.8|43368|43348|2
1736483340000|2025-01-10 04:29:00|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1736483370000|2025-01-10 04:29:30|||||||||1
1736483380000|2025-01-10 04:29:40|43368.1|43348.1|43366.8|43346.8|43368.1|43348.1|43366.8|43346.8|0
1736483390000|2025-01-10 04:29:50|43369.3|43349.3|43370.6|43350.6|43370.6|43350.6|43369.3|43349.3|0
1736483410000|2025-01-10 04:30:10|43369.3|43349.3|43368.1|43348.1|43369.3|43349.3|43368.1|43348.1|0
1736483430000|2025-01-10 04:30:30|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|43370.6|43350.6|0
1736483440000|2025-01-10 04:30:40|||||||||1
1736483450000|2025-01-10 04:30:50|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|43368.1|43348.1|0
1736483460000|2025-01-10 04:31:00|43369.3|43349.3|43368.1|43348.1|43370.6|43350.6|43368.1|43348.1|0
1736483480000|2025-01-10 04:31:20|43366.8|43346.8|43368.1|43348.1|43368.1|43348.1|43366.8|43346.8|7
1736483510000|2025-01-10 04:31:50|||||||||4
1736483540000|2025-01-10 04:32:20|43370.6|43350.6|43378.1|43358.1|43378.1|43358.1|43370.6|43350.6|8
1736483560000|2025-01-10 04:32:40|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|2
1736483590000|2025-01-10 04:33:10|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|1
1736483600000|2025-01-10 04:33:20|43379.3|43359.3|43383.1|43363.1|43383.1|43363.1|43379.3|43359.3|4
1736483610000|2025-01-10 04:33:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|1
1736483630000|2025-01-10 04:33:50|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|1
1736483650000|2025-01-10 04:34:10|43378.1|43358.1|43375.6|43355.6|43378.1|43358.1|43375.6|43355.6|0
1736483660000|2025-01-10 04:34:20|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|1
1736483690000|2025-01-10 04:34:50|43378.1|43358.1|43380.6|43360.6|43380.6|43360.6|43378.1|43358.1|1
1736483700000|2025-01-10 04:35:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|1
1736483710000|2025-01-10 04:35:10|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736483730000|2025-01-10 04:35:30|43379.3|43359.3|43380.6|43360.6|43380.6|43360.6|43379.3|43359.3|0
1736483740000|2025-01-10 04:35:40|43379.3|43359.3|43378.1|43358.1|43379.3|43359.3|43378.1|43358.1|0
1736483770000|2025-01-10 04:36:10|43379.3|43359.3|43380.6|43360.6|43383.1|43363.1|43379.3|43359.3|1
1736483780000|2025-01-10 04:36:20|||||||||1
1736483790000|2025-01-10 04:36:30|43378.1|43358.1|43370.6|43350.6|43378.1|43358.1|43370.6|43350.6|1
1736483830000|2025-01-10 04:37:10|43371.8|43351.8|43375.6|43355.6|43375.6|43355.6|43371.8|43351.8|4
1736483840000|2025-01-10 04:37:20|||||||||1
1736483850000|2025-01-10 04:37:30|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736483860000|2025-01-10 04:37:40|43376.8|43356.8|43380.6|43360.6|43380.6|43360.6|43375.6|43355.6|0
1736483870000|2025-01-10 04:37:50|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736483880000|2025-01-10 04:38:00|43379.3|43359.3|43380.6|43360.6|43380.6|43360.6|43379.3|43359.3|1
1736483890000|2025-01-10 04:38:10|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736483900000|2025-01-10 04:38:20|43379.4|43359.4|43383.1|43363.1|43383.1|43363.1|43379.4|43359.4|0
1736483930000|2025-01-10 04:38:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1736483970000|2025-01-10 04:39:30|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|2
1736483980000|2025-01-10 04:39:40|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|0
1736483990000|2025-01-10 04:39:50|43381.9|43361.9|43383.1|43363.1|43383.1|43363.1|43381.9|43361.9|3
1736484010000|2025-01-10 04:40:10|43381.8|43361.8|43380.6|43360.6|43381.8|43361.8|43380.6|43360.6|0
1736484020000|2025-01-10 04:40:20|43383.1|43363.1|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|0
1736484030000|2025-01-10 04:40:30|43381.9|43361.9|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|0
1736484040000|2025-01-10 04:40:40|43381.8|43361.8|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|0
1736484050000|2025-01-10 04:40:50|43381.9|43361.9|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|0
1736484060000|2025-01-10 04:41:00|43381.9|43361.9|43383.1|43363.1|43383.1|43363.1|43381.9|43361.9|0
1736484070000|2025-01-10 04:41:10|43381.8|43361.8|43380.6|43360.6|43381.9|43361.9|43380.6|43360.6|0
1736484080000|2025-01-10 04:41:20|43379.3|43359.3|43378.1|43358.1|43380.6|43360.6|43378.1|43358.1|0
1736484100000|2025-01-10 04:41:40|||||||||2
1736484120000|2025-01-10 04:42:00|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1736484140000|2025-01-10 04:42:20|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736484170000|2025-01-10 04:42:50|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|0
1736484180000|2025-01-10 04:43:00|43376.8|43356.8|43375.6|43355.6|43376.8|43356.8|43375.6|43355.6|0
1736484190000|2025-01-10 04:43:10|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|43378.1|43358.1|0
1736484210000|2025-01-10 04:43:30|43376.8|43356.8|43375.6|43355.6|43378.1|43358.1|43375.6|43355.6|0
1736484250000|2025-01-10 04:44:10|43376.9|43356.9|43378.1|43358.1|43378.1|43358.1|43376.9|43356.9|0
1736484260000|2025-01-10 04:44:20|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|43380.6|43360.6|1
1736484280000|2025-01-10 04:44:40|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|43383.1|43363.1|0
1736484290000|2025-01-10 04:44:50|43384.4|43364.4|43385.6|43365.6|43385.6|43365.6|43384.4|43364.4|0
1736484310000|2025-01-10 04:45:10|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|1
1736484320000|2025-01-10 04:45:20|43390.6|43370.6|43393.1|43373.1|43393.1|43373.1|43390.6|43370.6|0
1736484340000|2025-01-10 04:45:40|43394.4|43374.4|43393.1|43373.1|43395.6|43375.6|43393.1|43373.1|5
1736484350000|2025-01-10 04:45:50|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|43394.4|43374.4|0
1736484390000|2025-01-10 04:46:30|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|43401.9|43381.9|3
1736484410000|2025-01-10 04:46:50|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|9
1736484440000|2025-01-10 04:47:20|43401.8|43381.8|43400.6|43380.6|43401.8|43381.8|43400.6|43380.6|1
1736484450000|2025-01-10 04:47:30|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|43403.1|43383.1|0
1736484470000|2025-01-10 04:47:50|||||||||1
1736484480000|2025-01-10 04:48:00|43404.4|43384.4|43408.1|43388.1|43408.1|43388.1|43404.4|43384.4|1
1736484490000|2025-01-10 04:48:10|43409.3|43389.3|43410.6|43390.6|43410.6|43390.6|43409.3|43389.3|0
1736484520000|2025-01-10 04:48:40|43409.3|43389.3|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|0
1736484530000|2025-01-10 04:48:50|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|0
1736484540000|2025-01-10 04:49:00|43409.4|43389.4|43411.9|43391.9|43411.9|43391.9|43409.4|43389.4|1
1736484550000|2025-01-10 04:49:10|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|3
1736484580000|2025-01-10 04:49:40|||||||||5
1736484600000|2025-01-10 04:50:00|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|2
1736484610000|2025-01-10 04:50:10|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|4
1736484620000|2025-01-10 04:50:20|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|0
1736484650000|2025-01-10 04:50:50|||||||||6
1736484670000|2025-01-10 04:51:10|43416.8|43396.8|43420.6|43400.6|43420.6|43400.6|43416.8|43396.8|2
1736484680000|2025-01-10 04:51:20|43415.6|43395.6|43420.6|43400.6|43420.6|43400.6|43415.6|43395.6|3
1736484690000|2025-01-10 04:51:30|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|0
1736484700000|2025-01-10 04:51:40|43420.6|43400.6|43423.1|43403.1|43423.1|43403.1|43418.1|43398.1|2
1736484710000|2025-01-10 04:51:50|||||||||1
1736484720000|2025-01-10 04:52:00|43424.3|43404.3|43425.6|43405.6|43425.6|43405.6|43424.3|43404.3|0
1736484740000|2025-01-10 04:52:20|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|0
1736484760000|2025-01-10 04:52:40|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|5
1736484780000|2025-01-10 04:53:00|43435.6|43415.6|43439.3|43419.3|43439.3|43419.3|43435.6|43415.6|13
1736484790000|2025-01-10 04:53:10|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|2
1736484800000|2025-01-10 04:53:20|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|2
1736484810000|2025-01-10 04:53:30|43445.6|43425.6|43450.6|43430.6|43450.6|43430.6|43445.6|43425.6|18
1736484820000|2025-01-10 04:53:40|43449.3|43429.3|43454.3|43434.3|43454.3|43434.3|43449.3|43429.3|16
1736484830000|2025-01-10 04:53:50|||||||||1
1736484840000|2025-01-10 04:54:00|43456.9|43436.9|43463.1|43443.1|43463.1|43443.1|43456.9|43436.9|11
1736484850000|2025-01-10 04:54:10|||||||||1
1736484860000|2025-01-10 04:54:20|43460.6|43440.6|43460.6|43440.6|43461.8|43441.8|43460.6|43440.6|2
1736484870000|2025-01-10 04:54:30|43459.3|43439.3|43464.3|43444.3|43464.3|43444.3|43459.3|43439.3|2
1736484890000|2025-01-10 04:54:50|43463.1|43443.1|43459.3|43439.3|43463.1|43443.1|43459.3|43439.3|1
1736484900000|2025-01-10 04:55:00|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|0
1736484910000|2025-01-10 04:55:10|||||||||1
1736484920000|2025-01-10 04:55:20|43458.1|43438.1|43458.1|43438.1|43459.3|43439.3|43458.1|43438.1|4
1736484930000|2025-01-10 04:55:30|||||||||4
1736484940000|2025-01-10 04:55:40|43456.9|43436.9|43453.1|43433.1|43456.9|43436.9|43453.1|43433.1|1
1736484960000|2025-01-10 04:56:00|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43453.1|43433.1|0
1736484970000|2025-01-10 04:56:10|43453.1|43433.1|43454.3|43434.3|43454.3|43434.3|43453.1|43433.1|0
1736484980000|2025-01-10 04:56:20|43453.1|43433.1|43453.1|43433.1|43454.3|43434.3|43453.1|43433.1|2
1736484990000|2025-01-10 04:56:30|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|43455.6|43435.6|0
1736485000000|2025-01-10 04:56:40|43454.3|43434.3|43453.1|43433.1|43454.3|43434.3|43453.1|43433.1|0
1736485010000|2025-01-10 04:56:50|43455.6|43435.6|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|0
1736485030000|2025-01-10 04:57:10|43454.4|43434.4|43456.8|43436.8|43456.8|43436.8|43454.4|43434.4|1
1736485070000|2025-01-10 04:57:50|43453.1|43433.1|43449.3|43429.3|43453.1|43433.1|43449.3|43429.3|3
1736485080000|2025-01-10 04:58:00|43446.8|43426.8|43445.6|43425.6|43446.8|43426.8|43445.6|43425.6|1
1736485090000|2025-01-10 04:58:10|43443.1|43423.1|43440.6|43420.6|43443.1|43423.1|43440.6|43420.6|1
1736485100000|2025-01-10 04:58:20|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|0
1736485110000|2025-01-10 04:58:30|||||||||1
1736485120000|2025-01-10 04:58:40|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|2
1736485140000|2025-01-10 04:59:00|43436.9|43416.9|43438.1|43418.1|43438.1|43418.1|43435.6|43415.6|1
1736485160000|2025-01-10 04:59:20|43439.4|43419.4|43440.6|43420.6|43440.6|43420.6|43439.4|43419.4|0
1736485170000|2025-01-10 04:59:30|43441.9|43421.9|43443.1|43423.1|43443.1|43423.1|43441.9|43421.9|0
1736485190000|2025-01-10 04:59:50|43448.1|43428.1|43445.6|43425.6|43448.1|43428.1|43445.6|43425.6|4
1736485200000|2025-01-10 05:00:00|43446.9|43426.9|43446.8|43426.8|43448.1|43428.1|43443.1|43423.1|3
1736485210000|2025-01-10 05:00:10|43449.3|43429.3|43459.3|43439.3|43463.1|43443.1|43449.3|43429.3|17
1736485220000|2025-01-10 05:00:20|43458.1|43438.1|43451.8|43431.8|43459.3|43439.3|43451.8|43431.8|1
1736485230000|2025-01-10 05:00:30|43453.1|43433.1|43451.8|43431.8|43453.1|43433.1|43451.8|43431.8|0
1736485240000|2025-01-10 05:00:40|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|2
1736485250000|2025-01-10 05:00:50|43453.1|43433.1|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|0
1736485260000|2025-01-10 05:01:00|43455.6|43435.6|43455.6|43435.6|43458.1|43438.1|43455.6|43435.6|1
1736485270000|2025-01-10 05:01:10|43454.4|43434.4|43453.1|43433.1|43455.6|43435.6|43453.1|43433.1|0
1736485290000|2025-01-10 05:01:30|||||||||1
1736485300000|2025-01-10 05:01:40|43454.3|43434.3|43451.8|43431.8|43455.6|43435.6|43451.8|43431.8|0
1736485310000|2025-01-10 05:01:50|43450.6|43430.6|43449.3|43429.3|43450.6|43430.6|43449.3|43429.3|0
1736485320000|2025-01-10 05:02:00|43448.1|43428.1|43444.3|43424.3|43448.1|43428.1|43444.3|43424.3|0
1736485330000|2025-01-10 05:02:10|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|0
1736485340000|2025-01-10 05:02:20|43439.4|43419.4|43435.6|43415.6|43439.4|43419.4|43435.6|43415.6|1
1736485360000|2025-01-10 05:02:40|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|0
1736485370000|2025-01-10 05:02:50|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|0
1736485380000|2025-01-10 05:03:00|43436.9|43416.9|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|1
1736485390000|2025-01-10 05:03:10|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|0
1736485400000|2025-01-10 05:03:20|43436.9|43416.9|43443.1|43423.1|43443.1|43423.1|43436.9|43416.9|5
1736485410000|2025-01-10 05:03:30|43441.9|43421.9|43440.6|43420.6|43441.9|43421.9|43440.6|43420.6|0
1736485420000|2025-01-10 05:03:40|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|0
1736485430000|2025-01-10 05:03:50|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|1
1736485440000|2025-01-10 05:04:00|43445.6|43425.6|43448.1|43428.1|43448.1|43428.1|43445.6|43425.6|0
1736485450000|2025-01-10 05:04:10|43450.6|43430.6|43451.8|43431.8|43451.8|43431.8|43450.6|43430.6|1
1736485460000|2025-01-10 05:04:20|43450.6|43430.6|43453.1|43433.1|43453.1|43433.1|43449.3|43429.3|1
1736485470000|2025-01-10 05:04:30|43451.8|43431.8|43451.8|43431.8|43453.1|43433.1|43451.8|43431.8|0
1736485480000|2025-01-10 05:04:40|43453.1|43433.1|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|0
1736485490000|2025-01-10 05:04:50|43453.1|43433.1|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|0
1736485500000|2025-01-10 05:05:00|43448.1|43428.1|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|2
1736485510000|2025-01-10 05:05:10|43453.1|43433.1|43449.4|43429.4|43453.1|43433.1|43449.4|43429.4|0
1736485520000|2025-01-10 05:05:20|43450.6|43430.6|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|0
1736485530000|2025-01-10 05:05:30|43450.6|43430.6|43450.6|43430.6|43451.9|43431.9|43450.6|43430.6|0
1736485540000|2025-01-10 05:05:40|43448.1|43428.1|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|0
1736485550000|2025-01-10 05:05:50|43449.4|43429.4|43450.6|43430.6|43450.6|43430.6|43448.1|43428.1|0
1736485560000|2025-01-10 05:06:00|43448.1|43428.1|43450.6|43430.6|43453.1|43433.1|43448.1|43428.1|2
1736485570000|2025-01-10 05:06:10|43448.1|43428.1|43451.9|43431.9|43451.9|43431.9|43448.1|43428.1|0
1736485580000|2025-01-10 05:06:20|43449.4|43429.4|43451.9|43431.9|43453.1|43433.1|43448.1|43428.1|1
1736485590000|2025-01-10 05:06:30|43449.4|43429.4|43453.1|43433.1|43453.1|43433.1|43449.4|43429.4|0
1736485610000|2025-01-10 05:06:50|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|2
1736485620000|2025-01-10 05:07:00|43455.6|43435.6|43459.4|43439.4|43459.4|43439.4|43455.6|43435.6|0
1736485630000|2025-01-10 05:07:10|43460.6|43440.6|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|0
1736485650000|2025-01-10 05:07:30|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1736485660000|2025-01-10 05:07:40|43464.4|43444.4|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|4
1736485680000|2025-01-10 05:08:00|43465.6|43445.6|43466.9|43446.9|43466.9|43446.9|43465.6|43445.6|2
1736485690000|2025-01-10 05:08:10|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|0
1736485700000|2025-01-10 05:08:20|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|0
1736485710000|2025-01-10 05:08:30|43464.4|43444.4|43463.1|43443.1|43464.4|43444.4|43463.1|43443.1|1
1736485720000|2025-01-10 05:08:40|43464.4|43444.4|43465.6|43445.6|43465.6|43445.6|43464.4|43444.4|0
1736485730000|2025-01-10 05:08:50|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43463.1|43443.1|0
1736485740000|2025-01-10 05:09:00|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|2
1736485750000|2025-01-10 05:09:10|43465.6|43445.6|43469.4|43449.4|43469.4|43449.4|43465.6|43445.6|1
1736485760000|2025-01-10 05:09:20|43466.9|43446.9|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|4
1736485770000|2025-01-10 05:09:30|43471.9|43451.9|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|1
1736485780000|2025-01-10 05:09:40|||||||||2
1736485800000|2025-01-10 05:10:00|43468.1|43448.1|43469.4|43449.4|43469.4|43449.4|43466.9|43446.9|0
1736485810000|2025-01-10 05:10:10|43468.1|43448.1|43471.9|43451.9|43471.9|43451.9|43468.1|43448.1|1
1736485820000|2025-01-10 05:10:20|43475.6|43455.6|43479.4|43459.4|43479.4|43459.4|43475.6|43455.6|5
1736485830000|2025-01-10 05:10:30|43480.6|43460.6|43479.4|43459.4|43481.9|43461.9|43479.4|43459.4|0
1736485840000|2025-01-10 05:10:40|43481.9|43461.9|43483.1|43463.1|43483.1|43463.1|43481.9|43461.9|1
1736485850000|2025-01-10 05:10:50|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43481.9|43461.9|7
1736485860000|2025-01-10 05:11:00|43483.1|43463.1|43483.1|43463.1|43486.9|43466.9|43483.1|43463.1|4
1736485870000|2025-01-10 05:11:10|43481.9|43461.9|43480.6|43460.6|43481.9|43461.9|43480.6|43460.6|0
1736485880000|2025-01-10 05:11:20|43479.4|43459.4|43476.9|43456.9|43479.4|43459.4|43476.9|43456.9|0
1736485890000|2025-01-10 05:11:30|43478.1|43458.1|43481.9|43461.9|43481.9|43461.9|43476.9|43456.9|1
1736485910000|2025-01-10 05:11:50|43483.1|43463.1|43479.4|43459.4|43483.1|43463.1|43479.4|43459.4|0
1736485920000|2025-01-10 05:12:00|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|0
1736485930000|2025-01-10 05:12:10|43483.1|43463.1|43481.9|43461.9|43483.1|43463.1|43481.9|43461.9|0
1736485940000|2025-01-10 05:12:20|43480.6|43460.6|43479.4|43459.4|43480.6|43460.6|43479.4|43459.4|0
1736485950000|2025-01-10 05:12:30|43480.6|43460.6|43479.4|43459.4|43481.9|43461.9|43479.4|43459.4|0
1736485960000|2025-01-10 05:12:40|43481.9|43461.9|43483.1|43463.1|43483.1|43463.1|43481.9|43461.9|0
1736485980000|2025-01-10 05:13:00|||||||||1
1736485990000|2025-01-10 05:13:10|43485.6|43465.6|43483.1|43463.1|43485.6|43465.6|43483.1|43463.1|0
1736486000000|2025-01-10 05:13:20|43481.9|43461.9|43473.1|43453.1|43481.9|43461.9|43473.1|43453.1|3
1736486010000|2025-01-10 05:13:30|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|43470.6|43450.6|0
1736486020000|2025-01-10 05:13:40|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|0
1736486030000|2025-01-10 05:13:50|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43465.6|43445.6|0
1736486040000|2025-01-10 05:14:00|43465.6|43445.6|43465.6|43445.6|43466.9|43446.9|43463.1|43443.1|1
1736486050000|2025-01-10 05:14:10|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|0
1736486060000|2025-01-10 05:14:20|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|0
1736486070000|2025-01-10 05:14:30|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|0
1736486080000|2025-01-10 05:14:40|43463.1|43443.1|43463.1|43443.1|43465.6|43445.6|43463.1|43443.1|0
1736486090000|2025-01-10 05:14:50|43464.4|43444.4|43463.1|43443.1|43465.6|43445.6|43463.1|43443.1|0
1736486100000|2025-01-10 05:15:00|43465.6|43445.6|43465.6|43445.6|43466.9|43446.9|43463.1|43443.1|1
1736486110000|2025-01-10 05:15:10|43464.4|43444.4|43465.6|43445.6|43465.6|43445.6|43463.1|43443.1|0
1736486130000|2025-01-10 05:15:30|43466.9|43446.9|43471.9|43451.9|43471.9|43451.9|43466.9|43446.9|3
1736486140000|2025-01-10 05:15:40|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1736486150000|2025-01-10 05:15:50|43476.9|43456.9|43486.9|43466.9|43486.9|43466.9|43476.9|43456.9|5
1736486160000|2025-01-10 05:16:00|43488.1|43468.1|43486.9|43466.9|43489.4|43469.4|43486.9|43466.9|2
1736486170000|2025-01-10 05:16:10|43488.1|43468.1|43486.9|43466.9|43488.1|43468.1|43486.9|43466.9|2
1736486180000|2025-01-10 05:16:20|43489.4|43469.4|43488.1|43468.1|43489.4|43469.4|43485.6|43465.6|3
1736486190000|2025-01-10 05:16:30|43489.4|43469.4|43486.9|43466.9|43489.4|43469.4|43486.9|43466.9|0
1736486210000|2025-01-10 05:16:50|43489.4|43469.4|43486.9|43466.9|43489.4|43469.4|43486.9|43466.9|0
1736486220000|2025-01-10 05:17:00|43488.1|43468.1|43491.9|43471.9|43491.9|43471.9|43488.1|43468.1|5
1736486230000|2025-01-10 05:17:10|43490.6|43470.6|43489.4|43469.4|43490.6|43470.6|43489.4|43469.4|5
1736486250000|2025-01-10 05:17:30|43488.1|43468.1|43486.9|43466.9|43488.1|43468.1|43486.9|43466.9|0
1736486260000|2025-01-10 05:17:40|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736486270000|2025-01-10 05:17:50|43483.1|43463.1|43481.9|43461.9|43483.1|43463.1|43481.9|43461.9|0
1736486280000|2025-01-10 05:18:00|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|43480.6|43460.6|0
1736486290000|2025-01-10 05:18:10|43478.1|43458.1|43474.3|43454.3|43478.1|43458.1|43474.3|43454.3|0
1736486300000|2025-01-10 05:18:20|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|0
1736486340000|2025-01-10 05:19:00|43474.4|43454.4|43466.9|43446.9|43474.4|43454.4|43466.9|43446.9|8
1736486350000|2025-01-10 05:19:10|43469.4|43449.4|43468.1|43448.1|43469.4|43449.4|43468.1|43448.1|1
1736486360000|2025-01-10 05:19:20|43466.9|43446.9|43463.1|43443.1|43468.1|43448.1|43463.1|43443.1|2
1736486370000|2025-01-10 05:19:30|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1736486380000|2025-01-10 05:19:40|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43460.6|43440.6|1
1736486390000|2025-01-10 05:19:50|43461.9|43441.9|43460.6|43440.6|43463.1|43443.1|43459.4|43439.4|4
1736486400000|2025-01-10 05:20:00|43463.1|43443.1|43460.6|43440.6|43463.1|43443.1|43460.6|43440.6|1
1736486410000|2025-01-10 05:20:10|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|0
1736486420000|2025-01-10 05:20:20|43461.9|43441.9|43460.6|43440.6|43461.9|43441.9|43460.6|43440.6|0
1736486430000|2025-01-10 05:20:30|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|43458.1|43438.1|0
1736486440000|2025-01-10 05:20:40|43459.4|43439.4|43460.6|43440.6|43460.6|43440.6|43459.4|43439.4|0
1736486460000|2025-01-10 05:21:00|43461.9|43441.9|43465.6|43445.6|43468.1|43448.1|43461.9|43441.9|2
1736486470000|2025-01-10 05:21:10|43468.1|43448.1|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|0
1736486490000|2025-01-10 05:21:30|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|3
1736486500000|2025-01-10 05:21:40|43470.7|43450.7|43471.9|43451.9|43471.9|43451.9|43470.7|43450.7|0
1736486520000|2025-01-10 05:22:00|43474.4|43454.4|43479.4|43459.4|43479.4|43459.4|43474.4|43454.4|1
1736486530000|2025-01-10 05:22:10|43480.7|43460.7|43481.9|43461.9|43481.9|43461.9|43480.7|43460.7|0
1736486540000|2025-01-10 05:22:20|43485.7|43465.7|43486.9|43466.9|43486.9|43466.9|43485.7|43465.7|0
1736486560000|2025-01-10 05:22:40|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|6
1736486570000|2025-01-10 05:22:50|43493.2|43473.2|43494.4|43474.4|43494.4|43474.4|43493.2|43473.2|2
1736486580000|2025-01-10 05:23:00|43495.6|43475.6|43501.9|43481.9|43501.9|43481.9|43495.6|43475.6|6
1736486590000|2025-01-10 05:23:10|43506.9|43486.9|43510.7|43490.7|43510.7|43490.7|43506.9|43486.9|12
1736486600000|2025-01-10 05:23:20|43511.9|43491.9|43513.2|43493.2|43518.2|43498.2|43511.9|43491.9|15
1736486620000|2025-01-10 05:23:40|43508.2|43488.2|43510.7|43490.7|43510.7|43490.7|43508.2|43488.2|2
1736486630000|2025-01-10 05:23:50|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|2
1736486640000|2025-01-10 05:24:00|43506.9|43486.9|43509.4|43489.4|43509.4|43489.4|43504.4|43484.4|3
1736486650000|2025-01-10 05:24:10|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|2
1736486670000|2025-01-10 05:24:30|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|6
1736486680000|2025-01-10 05:24:40|||||||||1
1736486690000|2025-01-10 05:24:50|43503.2|43483.2|43506.9|43486.9|43506.9|43486.9|43503.2|43483.2|1
1736486700000|2025-01-10 05:25:00|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1736486710000|2025-01-10 05:25:10|43503.2|43483.2|43504.4|43484.4|43504.4|43484.4|43503.2|43483.2|0
1736486720000|2025-01-10 05:25:20|43503.2|43483.2|43499.4|43479.4|43503.2|43483.2|43499.4|43479.4|2
1736486730000|2025-01-10 05:25:30|43498.1|43478.1|43496.9|43476.9|43498.1|43478.1|43496.9|43476.9|0
1736486780000|2025-01-10 05:26:20|43495.7|43475.7|43493.2|43473.2|43495.7|43475.7|43493.2|43473.2|0
1736486790000|2025-01-10 05:26:30|43494.4|43474.4|43496.9|43476.9|43501.9|43481.9|43494.4|43474.4|5
1736486800000|2025-01-10 05:26:40|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1736486810000|2025-01-10 05:26:50|43496.9|43476.9|43496.9|43476.9|43499.4|43479.4|43496.9|43476.9|0
1736486820000|2025-01-10 05:27:00|43498.2|43478.2|43499.4|43479.4|43499.4|43479.4|43498.2|43478.2|0
1736486830000|2025-01-10 05:27:10|||||||||1
1736486870000|2025-01-10 05:27:50|43501.9|43481.9|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|1
1736486880000|2025-01-10 05:28:00|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|1
1736486890000|2025-01-10 05:28:10|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|0
1736486900000|2025-01-10 05:28:20|43499.4|43479.4|43495.6|43475.6|43499.4|43479.4|43495.6|43475.6|0
1736486910000|2025-01-10 05:28:30|43494.3|43474.3|43491.9|43471.9|43494.3|43474.3|43491.9|43471.9|0
1736486940000|2025-01-10 05:29:00|43490.6|43470.6|43491.9|43471.9|43491.9|43471.9|43490.6|43470.6|2
1736486950000|2025-01-10 05:29:10|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|0
1736486960000|2025-01-10 05:29:20|43490.6|43470.6|43490.7|43470.7|43494.4|43474.4|43490.6|43470.6|1
1736486970000|2025-01-10 05:29:30|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|0
1736486980000|2025-01-10 05:29:40|43490.6|43470.6|43489.4|43469.4|43490.6|43470.6|43489.4|43469.4|1
1736486990000|2025-01-10 05:29:50|43486.9|43466.9|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|1
1736487000000|2025-01-10 05:30:00|43488.2|43468.2|43466.9|43446.9|43496.9|43476.9|43461.9|43441.9|65
1736487010000|2025-01-10 05:30:10|43469.4|43449.4|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|11
1736487020000|2025-01-10 05:30:20|43475.7|43455.7|43476.9|43456.9|43480.7|43460.7|43475.6|43455.6|42
1736487030000|2025-01-10 05:30:30|43471.9|43451.9|43478.1|43458.1|43479.4|43459.4|43471.9|43451.9|11
1736487040000|2025-01-10 05:30:40|43478.2|43458.2|43478.2|43458.2|43481.9|43461.9|43476.9|43456.9|5
1736487050000|2025-01-10 05:30:50|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|8
1736487060000|2025-01-10 05:31:00|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|4
1736487070000|2025-01-10 05:31:10|43489.4|43469.4|43493.2|43473.2|43495.7|43475.7|43489.4|43469.4|5
1736487080000|2025-01-10 05:31:20|43495.7|43475.7|43490.6|43470.6|43495.7|43475.7|43490.6|43470.6|1
1736487090000|2025-01-10 05:31:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|0
1736487110000|2025-01-10 05:31:50|43488.1|43468.1|43484.4|43464.4|43488.1|43468.1|43484.4|43464.4|2
1736487120000|2025-01-10 05:32:00|43483.1|43463.1|43481.9|43461.9|43484.4|43464.4|43481.9|43461.9|0
1736487130000|2025-01-10 05:32:10|43480.6|43460.6|43479.4|43459.4|43480.6|43460.6|43479.4|43459.4|0
1736487140000|2025-01-10 05:32:20|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|1
1736487150000|2025-01-10 05:32:30|43474.4|43454.4|43469.4|43449.4|43474.4|43454.4|43469.4|43449.4|1
1736487160000|2025-01-10 05:32:40|43470.6|43450.6|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|2
1736487170000|2025-01-10 05:32:50|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43469.4|43449.4|1
1736487180000|2025-01-10 05:33:00|43470.6|43450.6|43471.9|43451.9|43471.9|43451.9|43469.4|43449.4|2
1736487190000|2025-01-10 05:33:10|43473.1|43453.1|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|0
1736487200000|2025-01-10 05:33:20|43473.2|43453.2|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|2
1736487210000|2025-01-10 05:33:30|43471.9|43451.9|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|4
1736487220000|2025-01-10 05:33:40|43466.9|43446.9|43466.9|43446.9|43471.9|43451.9|43466.9|43446.9|2
1736487240000|2025-01-10 05:34:00|43469.4|43449.4|43466.9|43446.9|43471.9|43451.9|43466.9|43446.9|0
1736487250000|2025-01-10 05:34:10|43464.4|43444.4|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1736487260000|2025-01-10 05:34:20|43465.6|43445.6|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|0
1736487270000|2025-01-10 05:34:30|43466.9|43446.9|43465.6|43445.6|43466.9|43446.9|43464.4|43444.4|0
1736487280000|2025-01-10 05:34:40|43465.7|43445.7|43461.9|43441.9|43466.9|43446.9|43461.9|43441.9|11
1736487290000|2025-01-10 05:34:50|43459.4|43439.4|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|4
1736487300000|2025-01-10 05:35:00|43460.6|43440.6|43459.4|43439.4|43460.7|43440.7|43459.4|43439.4|18
1736487310000|2025-01-10 05:35:10|43458.2|43438.2|43454.4|43434.4|43458.2|43438.2|43454.4|43434.4|1
1736487320000|2025-01-10 05:35:20|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|2
1736487330000|2025-01-10 05:35:30|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|0
1736487340000|2025-01-10 05:35:40|43455.7|43435.7|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|1
1736487350000|2025-01-10 05:35:50|43455.7|43435.7|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|1
1736487360000|2025-01-10 05:36:00|43455.6|43435.6|43454.4|43434.4|43459.4|43439.4|43454.4|43434.4|1
1736487380000|2025-01-10 05:36:20|43455.7|43435.7|43459.4|43439.4|43459.4|43439.4|43455.7|43435.7|2
1736487400000|2025-01-10 05:36:40|||||||||5
1736487410000|2025-01-10 05:36:50|43460.7|43440.7|43455.6|43435.6|43461.9|43441.9|43454.4|43434.4|3
1736487420000|2025-01-10 05:37:00|43454.4|43434.4|43451.9|43431.9|43456.9|43436.9|43449.4|43429.4|1
1736487430000|2025-01-10 05:37:10|43449.4|43429.4|43444.4|43424.4|43449.4|43429.4|43444.4|43424.4|0
1736487440000|2025-01-10 05:37:20|43445.6|43425.6|43441.9|43421.9|43449.4|43429.4|43441.9|43421.9|24
1736487450000|2025-01-10 05:37:30|43443.1|43423.1|43441.9|43421.9|43443.1|43423.1|43439.4|43419.4|3
1736487460000|2025-01-10 05:37:40|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|2
1736487470000|2025-01-10 05:37:50|||||||||1
1736487480000|2025-01-10 05:38:00|43440.7|43420.7|43439.4|43419.4|43443.2|43423.2|43439.4|43419.4|0
1736487490000|2025-01-10 05:38:10|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|3
1736487500000|2025-01-10 05:38:20|43434.4|43414.4|43426.9|43406.9|43434.4|43414.4|43426.9|43406.9|1
1736487510000|2025-01-10 05:38:30|43428.2|43408.2|43429.4|43409.4|43429.4|43409.4|43426.9|43406.9|3
1736487520000|2025-01-10 05:38:40|43430.6|43410.6|43434.4|43414.4|43434.4|43414.4|43430.6|43410.6|1
1736487530000|2025-01-10 05:38:50|43435.6|43415.6|43431.9|43411.9|43436.9|43416.9|43431.9|43411.9|0
1736487540000|2025-01-10 05:39:00|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43429.4|43409.4|1
1736487550000|2025-01-10 05:39:10|43435.6|43415.6|43436.9|43416.9|43436.9|43416.9|43435.6|43415.6|0
1736487560000|2025-01-10 05:39:20|43438.1|43418.1|43438.1|43418.1|43440.6|43420.6|43438.1|43418.1|0
1736487570000|2025-01-10 05:39:30|43436.9|43416.9|43434.4|43414.4|43436.9|43416.9|43434.4|43414.4|2
1736487580000|2025-01-10 05:39:40|43431.9|43411.9|43431.9|43411.9|43431.9|43411.9|43429.4|43409.4|0
1736487590000|2025-01-10 05:39:50|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|43429.4|43409.4|1
1736487600000|2025-01-10 05:40:00|43430.7|43410.7|43431.9|43411.9|43434.4|43414.4|43429.4|43409.4|3
1736487610000|2025-01-10 05:40:10|43430.6|43410.6|43429.4|43409.4|43431.9|43411.9|43429.4|43409.4|0
1736487620000|2025-01-10 05:40:20|43431.9|43411.9|43429.4|43409.4|43431.9|43411.9|43429.4|43409.4|5
1736487630000|2025-01-10 05:40:30|43426.9|43406.9|43431.9|43411.9|43431.9|43411.9|43426.9|43406.9|0
1736487640000|2025-01-10 05:40:40|43433.2|43413.2|43444.4|43424.4|43444.4|43424.4|43433.2|43413.2|10
1736487650000|2025-01-10 05:40:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|3
1736487660000|2025-01-10 05:41:00|43448.2|43428.2|43446.9|43426.9|43449.4|43429.4|43445.6|43425.6|4
1736487670000|2025-01-10 05:41:10|43444.4|43424.4|43441.9|43421.9|43445.7|43425.7|43441.9|43421.9|3
1736487680000|2025-01-10 05:41:20|43446.9|43426.9|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|8
1736487690000|2025-01-10 05:41:30|43439.5|43419.5|43446.9|43426.9|43446.9|43426.9|43439.5|43419.5|7
1736487700000|2025-01-10 05:41:40|43445.7|43425.7|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|1
1736487710000|2025-01-10 05:41:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1736487720000|2025-01-10 05:42:00|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1736487730000|2025-01-10 05:42:10|||||||||2
1736487740000|2025-01-10 05:42:20|43451.9|43431.9|43444.4|43424.4|43451.9|43431.9|43444.4|43424.4|2
1736487750000|2025-01-10 05:42:30|43441.9|43421.9|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|0
1736487760000|2025-01-10 05:42:40|43443.1|43423.1|43449.4|43429.4|43449.4|43429.4|43441.9|43421.9|2
1736487770000|2025-01-10 05:42:50|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|0
1736487780000|2025-01-10 05:43:00|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|1
1736487790000|2025-01-10 05:43:10|43454.4|43434.4|43456.9|43436.9|43456.9|43436.9|43454.4|43434.4|2
1736487830000|2025-01-10 05:43:50|43458.1|43438.1|43459.4|43439.4|43459.4|43439.4|43458.1|43438.1|2
1736487850000|2025-01-10 05:44:10|43461.9|43441.9|43474.5|43454.5|43474.5|43454.5|43461.9|43441.9|8
1736487860000|2025-01-10 05:44:20|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|6
1736487870000|2025-01-10 05:44:30|43478.1|43458.1|43486.9|43466.9|43486.9|43466.9|43478.1|43458.1|10
1736487880000|2025-01-10 05:44:40|43489.4|43469.4|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|6
1736487890000|2025-01-10 05:44:50|43491.9|43471.9|43489.4|43469.4|43493.2|43473.2|43489.4|43469.4|1
1736487900000|2025-01-10 05:45:00|43488.2|43468.2|43476.9|43456.9|43488.2|43468.2|43476.9|43456.9|5
1736487910000|2025-01-10 05:45:10|43475.7|43455.7|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|1
1736487920000|2025-01-10 05:45:20|43475.6|43455.6|43474.4|43454.4|43475.6|43455.6|43474.4|43454.4|1
1736487930000|2025-01-10 05:45:30|43475.7|43455.7|43476.9|43456.9|43476.9|43456.9|43475.7|43455.7|0
1736487940000|2025-01-10 05:45:40|43478.2|43458.2|43481.9|43461.9|43481.9|43461.9|43478.2|43458.2|0
1736487950000|2025-01-10 05:45:50|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43481.9|43461.9|0
1736487960000|2025-01-10 05:46:00|43485.7|43465.7|43486.9|43466.9|43488.2|43468.2|43485.7|43465.7|1
1736487970000|2025-01-10 05:46:10|43489.4|43469.4|43479.4|43459.4|43489.4|43469.4|43479.4|43459.4|8
1736487980000|2025-01-10 05:46:20|43478.1|43458.1|43476.9|43456.9|43478.1|43458.1|43476.9|43456.9|2
1736487990000|2025-01-10 05:46:30|43475.6|43455.6|43486.9|43466.9|43486.9|43466.9|43474.4|43454.4|9
1736488000000|2025-01-10 05:46:40|43485.6|43465.6|43485.6|43465.6|43486.9|43466.9|43484.4|43464.4|0
1736488010000|2025-01-10 05:46:50|43484.4|43464.4|43481.9|43461.9|43486.9|43466.9|43481.9|43461.9|0
1736488020000|2025-01-10 05:47:00|43483.1|43463.1|43479.4|43459.4|43483.1|43463.1|43479.4|43459.4|1
1736488030000|2025-01-10 05:47:10|43480.7|43460.7|43484.4|43464.4|43484.4|43464.4|43480.7|43460.7|0
1736488040000|2025-01-10 05:47:20|43481.9|43461.9|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|3
1736488050000|2025-01-10 05:47:30|43478.2|43458.2|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|0
1736488060000|2025-01-10 05:47:40|43478.2|43458.2|43478.2|43458.2|43479.4|43459.4|43478.2|43458.2|0
1736488070000|2025-01-10 05:47:50|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43474.4|43454.4|0
1736488080000|2025-01-10 05:48:00|43481.9|43461.9|43484.4|43464.4|43484.4|43464.4|43481.9|43461.9|18
1736488090000|2025-01-10 05:48:10|43483.2|43463.2|43479.4|43459.4|43483.2|43463.2|43479.4|43459.4|0
1736488100000|2025-01-10 05:48:20|43480.7|43460.7|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|0
1736488110000|2025-01-10 05:48:30|43479.4|43459.4|43474.4|43454.4|43479.4|43459.4|43474.4|43454.4|4
1736488120000|2025-01-10 05:48:40|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|0
1736488130000|2025-01-10 05:48:50|43473.2|43453.2|43471.9|43451.9|43474.4|43454.4|43471.9|43451.9|0
1736488140000|2025-01-10 05:49:00|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|2
1736488160000|2025-01-10 05:49:20|43464.4|43444.4|43458.2|43438.2|43464.4|43444.4|43458.2|43438.2|1
1736488170000|2025-01-10 05:49:30|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|5
1736488180000|2025-01-10 05:49:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|2
1736488190000|2025-01-10 05:49:50|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|1
1736488200000|2025-01-10 05:50:00|43446.9|43426.9|43431.9|43411.9|43446.9|43426.9|43431.9|43411.9|25
1736488210000|2025-01-10 05:50:10|43433.2|43413.2|43439.4|43419.4|43439.4|43419.4|43433.2|43413.2|1
1736488220000|2025-01-10 05:50:20|43441.9|43421.9|43444.4|43424.4|43446.9|43426.9|43441.9|43421.9|19
1736488230000|2025-01-10 05:50:30|43441.9|43421.9|43441.9|43421.9|43444.4|43424.4|43439.4|43419.4|3
1736488240000|2025-01-10 05:50:40|43439.4|43419.4|43444.4|43424.4|43444.4|43424.4|43439.4|43419.4|0
1736488250000|2025-01-10 05:50:50|||||||||1
1736488260000|2025-01-10 05:51:00|43445.7|43425.7|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1736488270000|2025-01-10 05:51:10|43445.7|43425.7|43449.4|43429.4|43449.4|43429.4|43445.7|43425.7|0
1736488290000|2025-01-10 05:51:30|43448.2|43428.2|43444.4|43424.4|43448.2|43428.2|43444.4|43424.4|3
1736488300000|2025-01-10 05:51:40|43446.9|43426.9|43444.4|43424.4|43449.4|43429.4|43444.4|43424.4|2
1736488310000|2025-01-10 05:51:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|1
1736488330000|2025-01-10 05:52:10|43448.2|43428.2|43446.9|43426.9|43449.4|43429.4|43444.4|43424.4|2
1736488340000|2025-01-10 05:52:20|43449.4|43429.4|43445.7|43425.7|43449.4|43429.4|43445.7|43425.7|0
1736488350000|2025-01-10 05:52:30|43444.4|43424.4|43441.9|43421.9|43446.9|43426.9|43441.9|43421.9|1
1736488360000|2025-01-10 05:52:40|43440.7|43420.7|43439.4|43419.4|43440.7|43420.7|43439.4|43419.4|0
1736488370000|2025-01-10 05:52:50|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|1
1736488380000|2025-01-10 05:53:00|43436.9|43416.9|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|0
1736488390000|2025-01-10 05:53:10|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1736488400000|2025-01-10 05:53:20|43444.4|43424.4|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|2
1736488420000|2025-01-10 05:53:40|43439.4|43419.4|43439.4|43419.4|43441.9|43421.9|43439.4|43419.4|0
1736488430000|2025-01-10 05:53:50|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|2
1736488440000|2025-01-10 05:54:00|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|2
1736488450000|2025-01-10 05:54:10|43443.2|43423.2|43441.9|43421.9|43443.2|43423.2|43441.9|43421.9|0
1736488460000|2025-01-10 05:54:20|43443.2|43423.2|43444.4|43424.4|43444.4|43424.4|43443.2|43423.2|1
1736488470000|2025-01-10 05:54:30|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|0
1736488490000|2025-01-10 05:54:50|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1736488500000|2025-01-10 05:55:00|43443.2|43423.2|43438.2|43418.2|43443.2|43423.2|43438.2|43418.2|1
1736488510000|2025-01-10 05:55:10|43434.4|43414.4|43431.9|43411.9|43434.4|43414.4|43431.9|43411.9|7
1736488520000|2025-01-10 05:55:20|43430.7|43410.7|43429.4|43409.4|43430.7|43410.7|43426.9|43406.9|6
1736488530000|2025-01-10 05:55:30|43428.2|43408.2|43429.4|43409.4|43429.4|43409.4|43428.2|43408.2|3
1736488540000|2025-01-10 05:55:40|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|1
1736488550000|2025-01-10 05:55:50|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|43424.4|43404.4|1
1736488560000|2025-01-10 05:56:00|43423.2|43403.2|43424.4|43404.4|43424.4|43404.4|43421.9|43401.9|0
1736488570000|2025-01-10 05:56:10|43423.2|43403.2|43424.4|43404.4|43424.4|43404.4|43423.2|43403.2|0
1736488580000|2025-01-10 05:56:20|43421.9|43401.9|43424.4|43404.4|43424.4|43404.4|43421.9|43401.9|1
1736488590000|2025-01-10 05:56:30|43423.2|43403.2|43423.2|43403.2|43423.2|43403.2|43423.2|43403.2|0
1736488600000|2025-01-10 05:56:40|43421.9|43401.9|43421.9|43401.9|43423.2|43403.2|43421.9|43401.9|5
1736488610000|2025-01-10 05:56:50|43420.7|43400.7|43419.4|43399.4|43421.9|43401.9|43416.9|43396.9|3
1736488620000|2025-01-10 05:57:00|43421.9|43401.9|43411.9|43391.9|43421.9|43401.9|43411.9|43391.9|3
1736488630000|2025-01-10 05:57:10|43410.7|43390.7|43406.9|43386.9|43410.7|43390.7|43406.9|43386.9|5
1736488640000|2025-01-10 05:57:20|43409.4|43389.4|43409.4|43389.4|43409.4|43389.4|43406.9|43386.9|3
1736488650000|2025-01-10 05:57:30|43406.9|43386.9|43404.4|43384.4|43406.9|43386.9|43404.4|43384.4|2
1736488660000|2025-01-10 05:57:40|43401.9|43381.9|43401.9|43381.9|43404.4|43384.4|43401.9|43381.9|0
1736488670000|2025-01-10 05:57:50|43404.4|43384.4|43390.7|43370.7|43404.4|43384.4|43390.7|43370.7|28
1736488680000|2025-01-10 05:58:00|43388.2|43368.2|43389.4|43369.4|43391.9|43371.9|43388.2|43368.2|2
1736488690000|2025-01-10 05:58:10|||||||||1
1736488700000|2025-01-10 05:58:20|43383.2|43363.2|43384.4|43364.4|43385.7|43365.7|43383.2|43363.2|9
1736488710000|2025-01-10 05:58:30|43385.7|43365.7|43381.9|43361.9|43385.7|43365.7|43381.9|43361.9|0
1736488720000|2025-01-10 05:58:40|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|43384.4|43364.4|1
1736488740000|2025-01-10 05:59:00|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43378.2|43358.2|5
1736488750000|2025-01-10 05:59:10|43380.7|43360.7|43381.9|43361.9|43381.9|43361.9|43380.7|43360.7|4
1736488760000|2025-01-10 05:59:20|43380.7|43360.7|43378.2|43358.2|43381.9|43361.9|43378.2|43358.2|2
1736488770000|2025-01-10 05:59:30|43377|43357|43371.9|43351.9|43378.2|43358.2|43371.9|43351.9|3
1736488780000|2025-01-10 05:59:40|43374.4|43354.4|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|1
1736488790000|2025-01-10 05:59:50|43370.7|43350.7|43369.4|43349.4|43373.2|43353.2|43369.4|43349.4|5
1736488800000|2025-01-10 06:00:00|43372|43352|43365.7|43345.7|43373.2|43353.2|43364.4|43344.4|7
1736488810000|2025-01-10 06:00:10|43368.2|43348.2|43361.9|43341.9|43369.4|43349.4|43361.9|43341.9|9
1736488820000|2025-01-10 06:00:20|43360.7|43340.7|43354.4|43334.4|43361.9|43341.9|43354.4|43334.4|0
1736488830000|2025-01-10 06:00:30|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|4
1736488840000|2025-01-10 06:00:40|43357|43337|43356.9|43336.9|43357|43337|43354.4|43334.4|3
1736488850000|2025-01-10 06:00:50|43360.7|43340.7|43366.9|43346.9|43366.9|43346.9|43360.7|43340.7|0
1736488860000|2025-01-10 06:01:00|43364.4|43344.4|43369.4|43349.4|43369.4|43349.4|43364.4|43344.4|7
1736488870000|2025-01-10 06:01:10|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|1
1736488880000|2025-01-10 06:01:20|43384.4|43364.4|43375.7|43355.7|43384.4|43364.4|43375.7|43355.7|5
1736488890000|2025-01-10 06:01:30|43374.4|43354.4|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|0
1736488900000|2025-01-10 06:01:40|43373.2|43353.2|43374.4|43354.4|43376.9|43356.9|43373.2|43353.2|1
1736488910000|2025-01-10 06:01:50|43373.2|43353.2|43369.4|43349.4|43374.4|43354.4|43369.4|43349.4|1
1736488920000|2025-01-10 06:02:00|43366.9|43346.9|43371.9|43351.9|43374.4|43354.4|43366.9|43346.9|1
1736488930000|2025-01-10 06:02:10|43373.2|43353.2|43379.4|43359.4|43379.4|43359.4|43373.2|43353.2|0
1736488940000|2025-01-10 06:02:20|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|2
1736488950000|2025-01-10 06:02:30|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43379.4|43359.4|0
1736488960000|2025-01-10 06:02:40|43381.9|43361.9|43376.9|43356.9|43381.9|43361.9|43376.9|43356.9|1
1736488970000|2025-01-10 06:02:50|43379.4|43359.4|43381.9|43361.9|43381.9|43361.9|43379.4|43359.4|12
1736488980000|2025-01-10 06:03:00|43382|43362|43379.4|43359.4|43382|43362|43379.4|43359.4|2
1736488990000|2025-01-10 06:03:10|43378.2|43358.2|43374.4|43354.4|43378.2|43358.2|43374.4|43354.4|0
1736489000000|2025-01-10 06:03:20|43373.2|43353.2|43370.7|43350.7|43373.2|43353.2|43366.9|43346.9|10
1736489010000|2025-01-10 06:03:30|43371.9|43351.9|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|1
1736489020000|2025-01-10 06:03:40|43370.7|43350.7|43374.4|43354.4|43374.4|43354.4|43369.4|43349.4|1
1736489040000|2025-01-10 06:04:00|43375.7|43355.7|43374.4|43354.4|43376.9|43356.9|43374.4|43354.4|0
1736489050000|2025-01-10 06:04:10|43373.2|43353.2|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|0
1736489060000|2025-01-10 06:04:20|43373.2|43353.2|43376.9|43356.9|43376.9|43356.9|43373.2|43353.2|0
1736489070000|2025-01-10 06:04:30|43377|43357|43379.5|43359.5|43380.7|43360.7|43377|43357|1
1736489080000|2025-01-10 06:04:40|43382|43362|43382|43362|43382|43362|43382|43362|0
1736489090000|2025-01-10 06:04:50|43383.2|43363.2|43389.5|43369.5|43389.5|43369.5|43383.2|43363.2|1
1736489100000|2025-01-10 06:05:00|43392|43372|43392|43372|43392|43372|43389.5|43369.5|1
1736489110000|2025-01-10 06:05:10|43390.7|43370.7|43409.5|43389.5|43409.5|43389.5|43389.5|43369.5|5
1736489120000|2025-01-10 06:05:20|43410.7|43390.7|43404.5|43384.5|43412|43392|43404.5|43384.5|2
1736489130000|2025-01-10 06:05:30|43405.7|43385.7|43412|43392|43412|43392|43405.7|43385.7|2
1736489140000|2025-01-10 06:05:40|43413.2|43393.2|43417|43397|43418.2|43398.2|43413.2|43393.2|5
1736489150000|2025-01-10 06:05:50|43419.5|43399.5|43417|43397|43419.5|43399.5|43417|43397|0
1736489160000|2025-01-10 06:06:00|43419.5|43399.5|43420.7|43400.7|43420.7|43400.7|43417|43397|2
1736489170000|2025-01-10 06:06:10|43422|43402|43424.5|43404.5|43425.7|43405.7|43422|43402|2
1736489180000|2025-01-10 06:06:20|43427|43407|43432|43412|43432|43412|43427|43407|1
1736489190000|2025-01-10 06:06:30|43429.5|43409.5|43429.5|43409.5|43432|43412|43429.5|43409.5|0
1736489200000|2025-01-10 06:06:40|43432|43412|43432|43412|43433.2|43413.2|43429.5|43409.5|0
1736489210000|2025-01-10 06:06:50|43430.7|43410.7|43427|43407|43430.7|43410.7|43427|43407|2
1736489220000|2025-01-10 06:07:00|43424.5|43404.5|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1736489230000|2025-01-10 06:07:10|43423.2|43403.2|43427|43407|43427|43407|43422|43402|4
1736489240000|2025-01-10 06:07:20|43429.5|43409.5|43427|43407|43429.5|43409.5|43427|43407|0
1736489260000|2025-01-10 06:07:40|43428.2|43408.2|43434.5|43414.5|43434.5|43414.5|43428.2|43408.2|0
1736489270000|2025-01-10 06:07:50|43437|43417|43428.2|43408.2|43437|43417|43428.2|43408.2|21
1736489280000|2025-01-10 06:08:00|43425.6|43405.6|43414.5|43394.5|43425.6|43405.6|43414.4|43394.4|56
1736489290000|2025-01-10 06:08:10|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|2
1736489300000|2025-01-10 06:08:20|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1736489310000|2025-01-10 06:08:30|43407|43387|43407|43387|43407|43387|43404.5|43384.5|0
1736489320000|2025-01-10 06:08:40|43408.2|43388.2|43409.5|43389.5|43409.5|43389.5|43407|43387|1
1736489330000|2025-01-10 06:08:50|43412|43392|43412|43392|43412|43392|43412|43392|0
1736489340000|2025-01-10 06:09:00|43410.7|43390.7|43412|43392|43412|43392|43409.5|43389.5|0
1736489350000|2025-01-10 06:09:10|43414.5|43394.5|43412|43392|43417|43397|43412|43392|0
1736489360000|2025-01-10 06:09:20|43409.5|43389.5|43409.5|43389.5|43412|43392|43407|43387|0
1736489370000|2025-01-10 06:09:30|43412|43392|43407|43387|43412|43392|43407|43387|0
1736489380000|2025-01-10 06:09:40|43405.7|43385.7|43402|43382|43405.7|43385.7|43402|43382|1
1736489390000|2025-01-10 06:09:50|43400.7|43380.7|43397|43377|43402|43382|43397|43377|0
1736489400000|2025-01-10 06:10:00|43394.5|43374.5|43394.5|43374.5|43397|43377|43394.5|43374.5|1
1736489410000|2025-01-10 06:10:10|43397|43377|43397|43377|43399.5|43379.5|43397|43377|0
1736489420000|2025-01-10 06:10:20|43398.2|43378.2|43402|43382|43402|43382|43398.2|43378.2|1
1736489430000|2025-01-10 06:10:30|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|0
1736489440000|2025-01-10 06:10:40|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1736489450000|2025-01-10 06:10:50|43402|43382|43402|43382|43404.5|43384.5|43402|43382|0
1736489460000|2025-01-10 06:11:00|43404.5|43384.5|43402|43382|43404.5|43384.5|43402|43382|0
1736489470000|2025-01-10 06:11:10|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|0
1736489480000|2025-01-10 06:11:20|43394.5|43374.5|43394.5|43374.5|43397|43377|43394.5|43374.5|0
1736489490000|2025-01-10 06:11:30|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|0
1736489500000|2025-01-10 06:11:40|43387|43367|43377|43357|43387|43367|43377|43357|5
1736489510000|2025-01-10 06:11:50|43375.7|43355.7|43377|43357|43377|43357|43375.7|43355.7|0
1736489520000|2025-01-10 06:12:00|43379.5|43359.5|43379.5|43359.5|43380.7|43360.7|43377|43357|1
1736489530000|2025-01-10 06:12:10|43380.7|43360.7|43379.5|43359.5|43382|43362|43379.5|43359.5|0
1736489540000|2025-01-10 06:12:20|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|3
1736489550000|2025-01-10 06:12:30|43382|43362|43382|43362|43384.5|43364.5|43382|43362|0
1736489560000|2025-01-10 06:12:40|43379.5|43359.5|43382|43362|43382|43362|43379.5|43359.5|25
1736489570000|2025-01-10 06:12:50|43383.2|43363.2|43384.5|43364.5|43384.5|43364.5|43382|43362|0
1736489580000|2025-01-10 06:13:00|43385.7|43365.7|43394.5|43374.5|43394.5|43374.5|43385.7|43365.7|4
1736489590000|2025-01-10 06:13:10|43395.7|43375.7|43399.5|43379.5|43402|43382|43394.5|43374.5|8
1736489600000|2025-01-10 06:13:20|43397|43377|43404.5|43384.5|43404.5|43384.5|43397|43377|1
1736489610000|2025-01-10 06:13:30|43405.7|43385.7|43407|43387|43407|43387|43402|43382|0
1736489620000|2025-01-10 06:13:40|43408.2|43388.2|43404.5|43384.5|43409.5|43389.5|43404.5|43384.5|0
1736489630000|2025-01-10 06:13:50|43403.2|43383.2|43402|43382|43403.2|43383.2|43402|43382|0
1736489640000|2025-01-10 06:14:00|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|0
1736489650000|2025-01-10 06:14:10|43403.2|43383.2|43402|43382|43404.5|43384.5|43402|43382|0
1736489660000|2025-01-10 06:14:20|43400.7|43380.7|43402|43382|43404.5|43384.5|43399.5|43379.5|0
1736489670000|2025-01-10 06:14:30|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|0
1736489680000|2025-01-10 06:14:40|43399.5|43379.5|43394.5|43374.5|43399.5|43379.5|43394.5|43374.5|1
1736489690000|2025-01-10 06:14:50|43397|43377|43397|43377|43397|43377|43392|43372|0
1736489700000|2025-01-10 06:15:00|43394.5|43374.5|43392|43372|43397|43377|43392|43372|1
1736489710000|2025-01-10 06:15:10|43393.2|43373.2|43387|43367|43394.5|43374.5|43387|43367|0
1736489720000|2025-01-10 06:15:20|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|0
1736489730000|2025-01-10 06:15:30|43389.5|43369.5|43397|43377|43399.5|43379.5|43389.5|43369.5|0
1736489740000|2025-01-10 06:15:40|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|0
1736489750000|2025-01-10 06:15:50|43400.7|43380.7|43394.5|43374.5|43400.7|43380.7|43394.5|43374.5|0
1736489760000|2025-01-10 06:16:00|43393.2|43373.2|43383.2|43363.2|43393.2|43373.2|43383.2|43363.2|1
1736489770000|2025-01-10 06:16:10|43388.2|43368.2|43392|43372|43395.7|43375.7|43387|43367|4
1736489780000|2025-01-10 06:16:20|43393.2|43373.2|43389.5|43369.5|43394.5|43374.5|43389.5|43369.5|1
1736489790000|2025-01-10 06:16:30|43387|43367|43387|43367|43387|43367|43387|43367|0
1736489810000|2025-01-10 06:16:50|43384.5|43364.5|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|0
1736489820000|2025-01-10 06:17:00|43390.7|43370.7|43385.7|43365.7|43390.7|43370.7|43385.7|43365.7|3
1736489830000|2025-01-10 06:17:10|43384.5|43364.5|43387|43367|43387|43367|43382|43362|0
1736489840000|2025-01-10 06:17:20|43384.5|43364.5|43382|43362|43384.5|43364.5|43382|43362|0
1736489850000|2025-01-10 06:17:30|43384.5|43364.5|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|0
1736489860000|2025-01-10 06:17:40|43392|43372|43389.5|43369.5|43392|43372|43387|43367|0
1736489880000|2025-01-10 06:18:00|43387|43367|43387|43367|43387|43367|43384.5|43364.5|1
1736489890000|2025-01-10 06:18:10|43385.7|43365.7|43384.5|43364.5|43387|43367|43384.5|43364.5|0
1736489900000|2025-01-10 06:18:20|43383.2|43363.2|43384.5|43364.5|43387|43367|43382|43362|2
1736489910000|2025-01-10 06:18:30|43387|43367|43382|43362|43387|43367|43382|43362|0
1736489920000|2025-01-10 06:18:40|43383.2|43363.2|43384.5|43364.5|43384.5|43364.5|43383.2|43363.2|0
1736489930000|2025-01-10 06:18:50|43383.2|43363.2|43382|43362|43383.2|43363.2|43382|43362|0
1736489940000|2025-01-10 06:19:00|43380.7|43360.7|43379.5|43359.5|43380.7|43360.7|43379.5|43359.5|0
1736489950000|2025-01-10 06:19:10|43377|43357|43369.5|43349.5|43377|43357|43369.5|43349.5|2
1736489960000|2025-01-10 06:19:20|43370.7|43350.7|43377|43357|43377|43357|43370.7|43350.7|0
1736489970000|2025-01-10 06:19:30|43379.5|43359.5|43384.5|43364.5|43384.5|43364.5|43379.5|43359.5|0
1736489980000|2025-01-10 06:19:40|43385.7|43365.7|43382|43362|43387|43367|43382|43362|1
1736489990000|2025-01-10 06:19:50|43380.7|43360.7|43375.7|43355.7|43380.7|43360.7|43375.7|43355.7|2
1736490000000|2025-01-10 06:20:00|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43372|43352|0
1736490010000|2025-01-10 06:20:10|43377|43357|43378.2|43358.2|43378.2|43358.2|43377|43357|1
1736490020000|2025-01-10 06:20:20|43380.7|43360.7|43384.5|43364.5|43384.5|43364.5|43380.7|43360.7|0
1736490030000|2025-01-10 06:20:30|43382|43362|43379.5|43359.5|43387|43367|43379.5|43359.5|2
1736490040000|2025-01-10 06:20:40|43380.7|43360.7|43379.5|43359.5|43382|43362|43379.5|43359.5|1
1736490050000|2025-01-10 06:20:50|43378.2|43358.2|43374.5|43354.5|43378.2|43358.2|43374.5|43354.5|1
1736490060000|2025-01-10 06:21:00|43377|43357|43377|43357|43379.5|43359.5|43374.5|43354.5|3
1736490070000|2025-01-10 06:21:10|43378.2|43358.2|43382|43362|43382|43362|43378.2|43358.2|2
1736490080000|2025-01-10 06:21:20|43384.5|43364.5|43387|43367|43387|43367|43382|43362|0
1736490100000|2025-01-10 06:21:40|43384.5|43364.5|43382|43362|43387|43367|43382|43362|2
1736490110000|2025-01-10 06:21:50|43383.2|43363.2|43387|43367|43387|43367|43383.2|43363.2|1
1736490130000|2025-01-10 06:22:10|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1736490140000|2025-01-10 06:22:20|43388.2|43368.2|43392|43372|43392|43372|43387|43367|0
1736490150000|2025-01-10 06:22:30|43389.5|43369.5|43392|43372|43392|43372|43389.5|43369.5|2
1736490160000|2025-01-10 06:22:40|43389.5|43369.5|43394.5|43374.5|43394.5|43374.5|43389.5|43369.5|0
1736490170000|2025-01-10 06:22:50|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1736490180000|2025-01-10 06:23:00|43399.5|43379.5|43399.5|43379.5|43402|43382|43399.5|43379.5|1
1736490200000|2025-01-10 06:23:20|43395.7|43375.7|43387|43367|43395.7|43375.7|43387|43367|2
1736490220000|2025-01-10 06:23:40|43384.5|43364.5|43384.5|43364.5|43385.8|43365.8|43384.5|43364.5|1
1736490230000|2025-01-10 06:23:50|43382|43362|43382|43362|43382|43362|43382|43362|0
1736490240000|2025-01-10 06:24:00|43380.7|43360.7|43374.5|43354.5|43380.7|43360.7|43374.5|43354.5|4
1736490260000|2025-01-10 06:24:20|43375.8|43355.8|43374.5|43354.5|43377|43357|43374.5|43354.5|2
1736490270000|2025-01-10 06:24:30|43373.2|43353.2|43357|43337|43373.2|43353.2|43357|43337|3
1736490280000|2025-01-10 06:24:40|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43354.5|43334.5|1
1736490290000|2025-01-10 06:24:50|43355.8|43335.8|43354.5|43334.5|43359.5|43339.5|43354.5|43334.5|2
1736490300000|2025-01-10 06:25:00|43357|43337|43357|43337|43357|43337|43354.5|43334.5|5
1736490310000|2025-01-10 06:25:10|43355.7|43335.7|43362|43342|43362|43342|43355.7|43335.7|2
1736490320000|2025-01-10 06:25:20|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|3
1736490330000|2025-01-10 06:25:30|43358.2|43338.2|43354.5|43334.5|43358.2|43338.2|43354.5|43334.5|1
1736490340000|2025-01-10 06:25:40|43353.2|43333.2|43357|43337|43357|43337|43353.2|43333.2|2
1736490350000|2025-01-10 06:25:50|43354.5|43334.5|43359.5|43339.5|43359.5|43339.5|43354.5|43334.5|1
1736490360000|2025-01-10 06:26:00|43362|43342|43359.5|43339.5|43364.5|43344.5|43359.5|43339.5|1
1736490370000|2025-01-10 06:26:10|43362|43342|43370.8|43350.8|43370.8|43350.8|43362|43342|0
1736490380000|2025-01-10 06:26:20|43372|43352|43374.5|43354.5|43377|43357|43372|43352|0
1736490390000|2025-01-10 06:26:30|43373.2|43353.2|43372|43352|43373.3|43353.3|43372|43352|10
1736490400000|2025-01-10 06:26:40|43369.5|43349.5|43367|43347|43372|43352|43367|43347|0
1736490410000|2025-01-10 06:26:50|43365.7|43345.7|43364.5|43344.5|43367|43347|43364.5|43344.5|1
1736490420000|2025-01-10 06:27:00|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|2
1736490430000|2025-01-10 06:27:10|43357|43337|43357|43337|43357|43337|43355.7|43335.7|2
1736490440000|2025-01-10 06:27:20|43354.5|43334.5|43354.5|43334.5|43357|43337|43352|43332|0
1736490450000|2025-01-10 06:27:30|43353.2|43333.2|43357|43337|43359.5|43339.5|43352|43332|6
1736490460000|2025-01-10 06:27:40|43358.3|43338.3|43359.5|43339.5|43359.5|43339.5|43358.3|43338.3|0
1736490470000|2025-01-10 06:27:50|43360.8|43340.8|43364.5|43344.5|43364.5|43344.5|43360.7|43340.7|6
1736490480000|2025-01-10 06:28:00|43363.2|43343.2|43359.5|43339.5|43363.2|43343.2|43359.5|43339.5|3
1736490490000|2025-01-10 06:28:10|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|5
1736490500000|2025-01-10 06:28:20|43355.8|43335.8|43357|43337|43359.5|43339.5|43355.8|43335.8|7
1736490510000|2025-01-10 06:28:30|43354.5|43334.5|43359.5|43339.5|43359.5|43339.5|43354.5|43334.5|0
1736490540000|2025-01-10 06:29:00|43364.5|43344.5|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|5
1736490550000|2025-01-10 06:29:10|43367|43347|43364.5|43344.5|43367|43347|43364.5|43344.5|2
1736490560000|2025-01-10 06:29:20|43367|43347|43364.5|43344.5|43367|43347|43364.5|43344.5|0
1736490570000|2025-01-10 06:29:30|43365.8|43345.8|43369.5|43349.5|43369.5|43349.5|43365.8|43345.8|0
1736490580000|2025-01-10 06:29:40|43372|43352|43369.5|43349.5|43372|43352|43369.5|43349.5|0
1736490590000|2025-01-10 06:29:50|43372|43352|43364.5|43344.5|43372|43352|43364.5|43344.5|1
1736490600000|2025-01-10 06:30:00|43362|43342|43360.8|43340.8|43362|43342|43355.7|43335.7|3
1736490610000|2025-01-10 06:30:10|43362|43342|43357|43337|43362|43342|43355.7|43335.7|1
1736490620000|2025-01-10 06:30:20|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|43355.7|43335.7|2
1736490630000|2025-01-10 06:30:30|43357|43337|43357|43337|43359.5|43339.5|43357|43337|0
1736490640000|2025-01-10 06:30:40|43358.3|43338.3|43357|43337|43358.3|43338.3|43354.5|43334.5|1
1736490650000|2025-01-10 06:30:50|43354.5|43334.5|43347|43327|43354.5|43334.5|43347|43327|10
1736490660000|2025-01-10 06:31:00|43348.3|43328.3|43344.5|43324.5|43348.3|43328.3|43344.5|43324.5|7
1736490670000|2025-01-10 06:31:10|43347|43327|43350.8|43330.8|43350.8|43330.8|43347|43327|8
1736490680000|2025-01-10 06:31:20|43349.5|43329.5|43347|43327|43350.8|43330.8|43347|43327|4
1736490690000|2025-01-10 06:31:30|43349.5|43329.5|43349.5|43329.5|43350.7|43330.7|43349.5|43329.5|3
1736490700000|2025-01-10 06:31:40|43352|43332|43359.5|43339.5|43359.5|43339.5|43349.5|43329.5|2
1736490710000|2025-01-10 06:31:50|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|5
1736490720000|2025-01-10 06:32:00|43357|43337|43354.5|43334.5|43359.5|43339.5|43354.5|43334.5|0
1736490730000|2025-01-10 06:32:10|43352|43332|43345.7|43325.7|43352|43332|43344.5|43324.5|6
1736490740000|2025-01-10 06:32:20|43344.5|43324.5|43343.2|43323.2|43345.8|43325.8|43342|43322|6
1736490750000|2025-01-10 06:32:30|43342|43322|43342|43322|43342|43322|43342|43322|4
1736490760000|2025-01-10 06:32:40|43343.3|43323.3|43349.5|43329.5|43349.5|43329.5|43343.3|43323.3|3
1736490770000|2025-01-10 06:32:50|43348.2|43328.2|43347|43327|43348.3|43328.3|43345.8|43325.8|5
1736490780000|2025-01-10 06:33:00|43349.5|43329.5|43359.5|43339.5|43359.5|43339.5|43349.5|43329.5|13
1736490790000|2025-01-10 06:33:10|43362|43342|43362|43342|43362|43342|43357|43337|1
1736490800000|2025-01-10 06:33:20|43359.5|43339.5|43364.5|43344.5|43364.5|43344.5|43359.5|43339.5|3
1736490810000|2025-01-10 06:33:30|43367|43347|43367|43347|43372|43352|43365.7|43345.7|1
1736490820000|2025-01-10 06:33:40|43365.7|43345.7|43364.5|43344.5|43367|43347|43364.5|43344.5|0
1736490830000|2025-01-10 06:33:50|43367|43347|43372|43352|43372|43352|43364.5|43344.5|1
1736490840000|2025-01-10 06:34:00|43374.5|43354.5|43368.3|43348.3|43374.5|43354.5|43367|43347|1
1736490850000|2025-01-10 06:34:10|43369.5|43349.5|43379.5|43359.5|43379.5|43359.5|43369.5|43349.5|5
1736490860000|2025-01-10 06:34:20|43380.8|43360.8|43382|43362|43384.5|43364.5|43379.5|43359.5|9
1736490870000|2025-01-10 06:34:30|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|4
1736490880000|2025-01-10 06:34:40|43377|43357|43368.2|43348.2|43377|43357|43368.2|43348.2|9
1736490890000|2025-01-10 06:34:50|43365.7|43345.7|43364.5|43344.5|43368.2|43348.2|43364.5|43344.5|0
1736490900000|2025-01-10 06:35:00|43363.3|43343.3|43365.7|43345.7|43365.7|43345.7|43362|43342|14
1736490910000|2025-01-10 06:35:10|43367|43347|43364.5|43344.5|43367|43347|43363.2|43343.2|2
1736490920000|2025-01-10 06:35:20|43363.2|43343.2|43354.5|43334.5|43363.2|43343.2|43354.5|43334.5|3
1736490930000|2025-01-10 06:35:30|43353.2|43333.2|43354.5|43334.5|43354.5|43334.5|43352|43332|1
1736490940000|2025-01-10 06:35:40|43357|43337|43357|43337|43357|43337|43352|43332|2
1736490950000|2025-01-10 06:35:50|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|1
1736490960000|2025-01-10 06:36:00|43360.8|43340.8|43364.5|43344.5|43364.5|43344.5|43360.7|43340.7|1
1736490970000|2025-01-10 06:36:10|43365.8|43345.8|43369.5|43349.5|43370.8|43350.8|43365.8|43345.8|1
1736490980000|2025-01-10 06:36:20|43372|43352|43370.8|43350.8|43374.5|43354.5|43370.8|43350.8|3
1736490990000|2025-01-10 06:36:30|43372|43352|43367|43347|43372|43352|43367|43347|1
1736491000000|2025-01-10 06:36:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|0
1736491010000|2025-01-10 06:36:50|43370.8|43350.8|43372|43352|43372|43352|43369.5|43349.5|0
1736491020000|2025-01-10 06:37:00|43370.7|43350.7|43374.5|43354.5|43374.5|43354.5|43369.5|43349.5|5
1736491030000|2025-01-10 06:37:10|43377|43357|43377|43357|43377|43357|43377|43357|4
1736491040000|2025-01-10 06:37:20|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|2
1736491050000|2025-01-10 06:37:30|43369.5|43349.5|43354.5|43334.5|43369.5|43349.5|43354.5|43334.5|10
1736491060000|2025-01-10 06:37:40|43357|43337|43357|43337|43359.5|43339.5|43354.5|43334.5|6
1736491070000|2025-01-10 06:37:50|43359.5|43339.5|43357|43337|43360.8|43340.8|43357|43337|0
1736491080000|2025-01-10 06:38:00|43355.8|43335.8|43350.7|43330.7|43355.8|43335.8|43350.7|43330.7|1
1736491090000|2025-01-10 06:38:10|43348.3|43328.3|43347|43327|43348.3|43328.3|43344.5|43324.5|2
1736491100000|2025-01-10 06:38:20|43349.5|43329.5|43347|43327|43349.5|43329.5|43347|43327|2
1736491110000|2025-01-10 06:38:30|43349.5|43329.5|43347|43327|43349.5|43329.5|43345.7|43325.7|10
1736491120000|2025-01-10 06:38:40|43348.2|43328.2|43344.4|43324.4|43348.2|43328.2|43344.4|43324.4|10
1736491130000|2025-01-10 06:38:50|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43341.9|43321.9|2
1736491140000|2025-01-10 06:39:00|43344.4|43324.4|43341.9|43321.9|43344.4|43324.4|43340.7|43320.7|3
1736491150000|2025-01-10 06:39:10|43340.7|43320.7|43336.9|43316.9|43341.9|43321.9|43336.9|43316.9|5
1736491160000|2025-01-10 06:39:20|43338.2|43318.2|43339.4|43319.4|43341.9|43321.9|43336.9|43316.9|2
1736491170000|2025-01-10 06:39:30|43336.9|43316.9|43334.4|43314.4|43339.4|43319.4|43334.4|43314.4|1
1736491180000|2025-01-10 06:39:40|43331.9|43311.9|43323.2|43303.2|43331.9|43311.9|43319.4|43299.4|49
1736491190000|2025-01-10 06:39:50|43321.9|43301.9|43326.9|43306.9|43326.9|43306.9|43321.9|43301.9|10
1736491200000|2025-01-10 06:40:00|43325.7|43305.7|43324.4|43304.4|43325.7|43305.7|43321.9|43301.9|12
1736491210000|2025-01-10 06:40:10|43326.9|43306.9|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|7
1736491220000|2025-01-10 06:40:20|43321.9|43301.9|43324.4|43304.4|43324.4|43304.4|43319.4|43299.4|7
1736491230000|2025-01-10 06:40:30|43326.9|43306.9|43334.4|43314.4|43334.4|43314.4|43326.9|43306.9|6
1736491240000|2025-01-10 06:40:40|43333.2|43313.2|43329.4|43309.4|43334.4|43314.4|43329.4|43309.4|17
1736491250000|2025-01-10 06:40:50|43328.2|43308.2|43324.4|43304.4|43328.2|43308.2|43324.4|43304.4|2
1736491260000|2025-01-10 06:41:00|43323.2|43303.2|43324.4|43304.4|43324.4|43304.4|43321.9|43301.9|2
1736491270000|2025-01-10 06:41:10|||||||||1
1736491280000|2025-01-10 06:41:20|||||||||7
1736491290000|2025-01-10 06:41:30|43326.9|43306.9|43319.4|43299.4|43329.4|43309.4|43319.4|43299.4|8
1736491300000|2025-01-10 06:41:40|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|7
1736491310000|2025-01-10 06:41:50|43313.2|43293.2|43311.9|43291.9|43313.2|43293.2|43311.9|43291.9|2
1736491320000|2025-01-10 06:42:00|43310.7|43290.7|43311.9|43291.9|43311.9|43291.9|43309.4|43289.4|6
1736491330000|2025-01-10 06:42:10|43313.2|43293.2|43323.2|43303.2|43323.2|43303.2|43310.7|43290.7|8
1736491340000|2025-01-10 06:42:20|43324.4|43304.4|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|3
1736491350000|2025-01-10 06:42:30|43323.2|43303.2|43324.4|43304.4|43324.4|43304.4|43320.7|43300.7|0
1736491360000|2025-01-10 06:42:40|43326.9|43306.9|43326.9|43306.9|43331.9|43311.9|43326.9|43306.9|2
1736491370000|2025-01-10 06:42:50|43328.2|43308.2|43321.9|43301.9|43328.2|43308.2|43321.9|43301.9|1
1736491380000|2025-01-10 06:43:00|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43321.9|43301.9|3
1736491390000|2025-01-10 06:43:10|43324.4|43304.4|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|7
1736491400000|2025-01-10 06:43:20|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|43321.9|43301.9|3
1736491410000|2025-01-10 06:43:30|||||||||1
1736491420000|2025-01-10 06:43:40|43320.7|43300.7|43318.2|43298.2|43321.9|43301.9|43318.2|43298.2|5
1736491430000|2025-01-10 06:43:50|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|0
1736491440000|2025-01-10 06:44:00|43319.4|43299.4|43314.4|43294.4|43319.4|43299.4|43311.9|43291.9|12
1736491460000|2025-01-10 06:44:20|43316.9|43296.9|43316.9|43296.9|43318.2|43298.2|43314.4|43294.4|6
1736491470000|2025-01-10 06:44:30|43314.4|43294.4|43316.9|43296.9|43316.9|43296.9|43314.4|43294.4|3
1736491480000|2025-01-10 06:44:40|43319.4|43299.4|43310.7|43290.7|43319.4|43299.4|43310.7|43290.7|17
1736491490000|2025-01-10 06:44:50|43311.9|43291.9|43311.9|43291.9|43314.4|43294.4|43309.4|43289.4|11
1736491500000|2025-01-10 06:45:00|43313.2|43293.2|43319.4|43299.4|43319.4|43299.4|43311.9|43291.9|4
1736491510000|2025-01-10 06:45:10|43320.7|43300.7|43316.9|43296.9|43320.7|43300.7|43316.9|43296.9|10
1736491520000|2025-01-10 06:45:20|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|1
1736491530000|2025-01-10 06:45:30|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43321.9|43301.9|8
1736491540000|2025-01-10 06:45:40|43320.7|43300.7|43321.9|43301.9|43324.4|43304.4|43320.7|43300.7|5
1736491550000|2025-01-10 06:45:50|43320.7|43300.7|43321.9|43301.9|43324.4|43304.4|43320.7|43300.7|0
1736491560000|2025-01-10 06:46:00|43324.4|43304.4|43331.9|43311.9|43331.9|43311.9|43321.9|43301.9|15
1736491570000|2025-01-10 06:46:10|43330.7|43310.7|43331.9|43311.9|43334.4|43314.4|43329.4|43309.4|6
1736491580000|2025-01-10 06:46:20|43329.4|43309.4|43335.7|43315.7|43336.9|43316.9|43329.4|43309.4|4
1736491590000|2025-01-10 06:46:30|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|2
1736491600000|2025-01-10 06:46:40|43335.7|43315.7|43336.9|43316.9|43336.9|43316.9|43331.9|43311.9|3
1736491610000|2025-01-10 06:46:50|43338.2|43318.2|43341.9|43321.9|43341.9|43321.9|43336.9|43316.9|1
1736491620000|2025-01-10 06:47:00|43345.7|43325.7|43349.4|43329.4|43351.9|43331.9|43345.7|43325.7|3
1736491630000|2025-01-10 06:47:10|43348.2|43328.2|43344.4|43324.4|43348.2|43328.2|43344.4|43324.4|4
1736491640000|2025-01-10 06:47:20|43345.7|43325.7|43346.9|43326.9|43346.9|43326.9|43344.4|43324.4|0
1736491650000|2025-01-10 06:47:30|43344.4|43324.4|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|0
1736491660000|2025-01-10 06:47:40|43345.7|43325.7|43349.4|43329.4|43351.9|43331.9|43345.7|43325.7|1
1736491670000|2025-01-10 06:47:50|43348.2|43328.2|43349.4|43329.4|43349.4|43329.4|43346.9|43326.9|0
1736491680000|2025-01-10 06:48:00|43346.9|43326.9|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|2
1736491690000|2025-01-10 06:48:10|43348.2|43328.2|43346.9|43326.9|43349.4|43329.4|43344.4|43324.4|0
1736491700000|2025-01-10 06:48:20|43345.7|43325.7|43339.4|43319.4|43346.9|43326.9|43339.4|43319.4|2
1736491710000|2025-01-10 06:48:30|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|0
1736491720000|2025-01-10 06:48:40|43336.9|43316.9|43331.9|43311.9|43336.9|43316.9|43331.9|43311.9|2
1736491730000|2025-01-10 06:48:50|43333.2|43313.2|43331.9|43311.9|43334.4|43314.4|43331.9|43311.9|1
1736491740000|2025-01-10 06:49:00|43330.7|43310.7|43326.9|43306.9|43331.9|43311.9|43326.9|43306.9|0
1736491750000|2025-01-10 06:49:10|43324.4|43304.4|43321.9|43301.9|43324.4|43304.4|43319.4|43299.4|2
1736491780000|2025-01-10 06:49:40|||||||||2
1736491790000|2025-01-10 06:49:50|||||||||2
1736491800000|2025-01-10 06:50:00|43320.7|43300.7|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|0
1736491810000|2025-01-10 06:50:10|43319.4|43299.4|43321.9|43301.9|43321.9|43301.9|43319.4|43299.4|0
1736491820000|2025-01-10 06:50:20|43324.4|43304.4|43319.4|43299.4|43324.4|43304.4|43319.4|43299.4|10
1736491830000|2025-01-10 06:50:30|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|43316.9|43296.9|3
1736491840000|2025-01-10 06:50:40|43315.7|43295.7|43316.9|43296.9|43316.9|43296.9|43314.4|43294.4|0
1736491850000|2025-01-10 06:50:50|43315.7|43295.7|43313.2|43293.2|43316.9|43296.9|43313.2|43293.2|0
1736491860000|2025-01-10 06:51:00|43311.9|43291.9|43314.4|43294.4|43314.4|43294.4|43310.7|43290.7|53
1736491870000|2025-01-10 06:51:10|43311.9|43291.9|43314.4|43294.4|43316.9|43296.9|43311.9|43291.9|0
1736491880000|2025-01-10 06:51:20|43316.9|43296.9|43320.7|43300.7|43320.7|43300.7|43316.9|43296.9|3
1736491890000|2025-01-10 06:51:30|43321.9|43301.9|43321.9|43301.9|43324.4|43304.4|43319.4|43299.4|0
1736491900000|2025-01-10 06:51:40|43323.2|43303.2|43324.5|43304.5|43324.5|43304.5|43321.9|43301.9|2
1736491910000|2025-01-10 06:51:50|43323.2|43303.2|43329.5|43309.5|43329.5|43309.5|43322|43302|1
1736491920000|2025-01-10 06:52:00|43332|43312|43335.7|43315.7|43335.7|43315.7|43332|43312|1
1736491930000|2025-01-10 06:52:10|43334.5|43314.5|43332|43312|43334.5|43314.5|43329.5|43309.5|7
1736491940000|2025-01-10 06:52:20|43334.5|43314.5|43329.5|43309.5|43334.5|43314.5|43329.5|43309.5|1
1736491960000|2025-01-10 06:52:40|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|2
1736491970000|2025-01-10 06:52:50|43332|43312|43334.5|43314.5|43334.5|43314.5|43329.5|43309.5|3
1736491980000|2025-01-10 06:53:00|43333.2|43313.2|43332|43312|43334.5|43314.5|43329.5|43309.5|11
1736491990000|2025-01-10 06:53:10|43329.5|43309.5|43319.5|43299.5|43332|43312|43319.5|43299.5|9
1736492000000|2025-01-10 06:53:20|43317|43297|43318.2|43298.2|43319.5|43299.5|43317|43297|3
1736492010000|2025-01-10 06:53:30|43322|43302|43322|43302|43322|43302|43319.5|43299.5|1
1736492020000|2025-01-10 06:53:40|43320.7|43300.7|43319.5|43299.5|43322|43302|43317|43297|1
1736492040000|2025-01-10 06:54:00|43320.7|43300.7|43320.7|43300.7|43324.5|43304.5|43319.5|43299.5|2
1736492050000|2025-01-10 06:54:10|43322|43302|43319.5|43299.5|43324.5|43304.5|43319.5|43299.5|0
1736492060000|2025-01-10 06:54:20|43322|43302|43314.5|43294.5|43322|43302|43314.5|43294.5|1
1736492070000|2025-01-10 06:54:30|43315.7|43295.7|43314.5|43294.5|43317|43297|43314.5|43294.5|0
1736492080000|2025-01-10 06:54:40|43317|43297|43314.5|43294.5|43317|43297|43314.5|43294.5|0
1736492090000|2025-01-10 06:54:50|43317|43297|43312|43292|43317|43297|43312|43292|3
1736492100000|2025-01-10 06:55:00|43309.5|43289.5|43312|43292|43312|43292|43309.5|43289.5|5
1736492110000|2025-01-10 06:55:10|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|4
1736492120000|2025-01-10 06:55:20|43315.7|43295.7|43319.5|43299.5|43319.5|43299.5|43315.7|43295.7|2
1736492130000|2025-01-10 06:55:30|43317|43297|43319.5|43299.5|43319.5|43299.5|43317|43297|2
1736492140000|2025-01-10 06:55:40|43318.2|43298.2|43317|43297|43319.5|43299.5|43317|43297|5
1736492150000|2025-01-10 06:55:50|43314.5|43294.5|43319.5|43299.5|43319.5|43299.5|43314.5|43294.5|1
1736492160000|2025-01-10 06:56:00|43318.2|43298.2|43319.5|43299.5|43319.5|43299.5|43314.5|43294.5|8
1736492170000|2025-01-10 06:56:10|43317|43297|43314.5|43294.5|43319.5|43299.5|43314.5|43294.5|4
1736492180000|2025-01-10 06:56:20|43313.2|43293.2|43314.5|43294.5|43314.5|43294.5|43312|43292|1
1736492190000|2025-01-10 06:56:30|43312|43292|43304.5|43284.5|43312|43292|43304.5|43284.5|6
1736492200000|2025-01-10 06:56:40|43303.2|43283.2|43304.5|43284.5|43304.5|43284.5|43303.2|43283.2|7
1736492210000|2025-01-10 06:56:50|43305.7|43285.7|43304.5|43284.5|43307|43287|43304.5|43284.5|3
1736492220000|2025-01-10 06:57:00|43305.7|43285.7|43309.5|43289.5|43309.5|43289.5|43304.5|43284.5|1
1736492230000|2025-01-10 06:57:10|43310.7|43290.7|43312|43292|43312|43292|43309.5|43289.5|4
1736492240000|2025-01-10 06:57:20|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|43309.5|43289.5|0
1736492250000|2025-01-10 06:57:30|43312|43292|43307|43287|43312|43292|43307|43287|2
1736492260000|2025-01-10 06:57:40|43305.7|43285.7|43309.5|43289.5|43309.5|43289.5|43304.5|43284.5|0
1736492270000|2025-01-10 06:57:50|43308.2|43288.2|43307|43287|43308.2|43288.2|43304.5|43284.5|9
1736492280000|2025-01-10 06:58:00|43305.7|43285.7|43317|43297|43317|43297|43304.5|43284.5|8
1736492290000|2025-01-10 06:58:10|43319.5|43299.5|43317|43297|43319.5|43299.5|43317|43297|5
1736492310000|2025-01-10 06:58:30|43319.5|43299.5|43317|43297|43319.5|43299.5|43317|43297|0
1736492320000|2025-01-10 06:58:40|43315.7|43295.7|43319.5|43299.5|43319.5|43299.5|43314.5|43294.5|4
1736492340000|2025-01-10 06:59:00|43318.2|43298.2|43317|43297|43319.5|43299.5|43317|43297|1
1736492350000|2025-01-10 06:59:10|43319.5|43299.5|43319.5|43299.5|43319.5|43299.5|43317|43297|1
1736492370000|2025-01-10 06:59:30|43318.2|43298.2|43319.5|43299.5|43319.5|43299.5|43318.2|43298.2|5
1736492380000|2025-01-10 06:59:40|43320.7|43300.7|43324.5|43304.5|43324.5|43304.5|43319.5|43299.5|2
1736492390000|2025-01-10 06:59:50|43325.7|43305.7|43332|43312|43334.5|43314.5|43325.7|43305.7|4
1736492400000|2025-01-10 07:00:00|43329.5|43309.5|43334.5|43314.5|43334.5|43314.5|43327|43307|5
1736492410000|2025-01-10 07:00:10|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|6
1736492430000|2025-01-10 07:00:30|||||||||1
1736492440000|2025-01-10 07:00:40|43338.2|43318.2|43337|43317|43338.2|43318.2|43334.5|43314.5|2
1736492450000|2025-01-10 07:00:50|43335.7|43315.7|43329.4|43309.4|43335.7|43315.7|43329.4|43309.4|4
1736492460000|2025-01-10 07:01:00|43328.2|43308.2|43314.5|43294.5|43328.2|43308.2|43314.5|43294.5|13
1736492470000|2025-01-10 07:01:10|43316.9|43296.9|43327|43307|43329.5|43309.5|43316.9|43296.9|19
1736492480000|2025-01-10 07:01:20|43325.7|43305.7|43324.5|43304.5|43327|43307|43324.5|43304.5|0
1736492490000|2025-01-10 07:01:30|43322|43302|43322|43302|43322|43302|43322|43302|2
1736492500000|2025-01-10 07:01:40|43323.2|43303.2|43322|43302|43324.5|43304.5|43322|43302|2
1736492510000|2025-01-10 07:01:50|43324.5|43304.5|43327|43307|43327|43307|43324.5|43304.5|2
1736492520000|2025-01-10 07:02:00|43325.7|43305.7|43327|43307|43328.2|43308.2|43324.5|43304.5|0
1736492530000|2025-01-10 07:02:10|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|0
1736492540000|2025-01-10 07:02:20|43330.7|43310.7|43334.5|43314.5|43334.5|43314.5|43330.7|43310.7|1
1736492550000|2025-01-10 07:02:30|43335.7|43315.7|43334.5|43314.5|43338.2|43318.2|43333.2|43313.2|2
1736492560000|2025-01-10 07:02:40|43335.7|43315.7|43337|43317|43337|43317|43335.7|43315.7|1
1736492570000|2025-01-10 07:02:50|43339.5|43319.5|43339.5|43319.5|43339.5|43319.5|43337|43317|2
1736492580000|2025-01-10 07:03:00|43340.7|43320.7|43344.5|43324.5|43344.5|43324.5|43340.7|43320.7|2
1736492590000|2025-01-10 07:03:10|||||||||3
1736492600000|2025-01-10 07:03:20|43341.9|43321.9|43339.5|43319.5|43341.9|43321.9|43339.5|43319.5|1
1736492610000|2025-01-10 07:03:30|43344.5|43324.5|43347|43327|43347|43327|43344.5|43324.5|3
1736492630000|2025-01-10 07:03:50|||||||||1
1736492640000|2025-01-10 07:04:00|||||||||2
1736492650000|2025-01-10 07:04:10|43344.5|43324.5|43347|43327|43347|43327|43344.5|43324.5|0
1736492660000|2025-01-10 07:04:20|43348.2|43328.2|43349.5|43329.5|43349.5|43329.5|43347|43327|0
1736492670000|2025-01-10 07:04:30|43347|43327|43347|43327|43347|43327|43347|43327|0
1736492690000|2025-01-10 07:04:50|43349.5|43329.5|43357|43337|43357|43337|43349.5|43329.5|8
1736492700000|2025-01-10 07:05:00|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|2
1736492710000|2025-01-10 07:05:10|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|3
1736492720000|2025-01-10 07:05:20|43355.7|43335.7|43352|43332|43355.7|43335.7|43352|43332|0
1736492730000|2025-01-10 07:05:30|43357|43337|43357|43337|43357|43337|43355.7|43335.7|1
1736492740000|2025-01-10 07:05:40|43359.5|43339.5|43364.5|43344.5|43364.5|43344.5|43359.5|43339.5|1
1736492750000|2025-01-10 07:05:50|||||||||1
1736492760000|2025-01-10 07:06:00|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|2
1736492770000|2025-01-10 07:06:10|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|5
1736492780000|2025-01-10 07:06:20|43377|43357|43377|43357|43379.5|43359.5|43377|43357|3
1736492790000|2025-01-10 07:06:30|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|2
1736492800000|2025-01-10 07:06:40|43380.7|43360.7|43384.5|43364.5|43384.5|43364.5|43380.7|43360.7|6
1736492810000|2025-01-10 07:06:50|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|1
1736492820000|2025-01-10 07:07:00|43378.2|43358.2|43377|43357|43378.2|43358.2|43377|43357|0
1736492830000|2025-01-10 07:07:10|43378.2|43358.2|43377|43357|43378.2|43358.2|43377|43357|0
1736492840000|2025-01-10 07:07:20|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1736492850000|2025-01-10 07:07:30|43377|43357|43377|43357|43379.5|43359.5|43377|43357|0
1736492860000|2025-01-10 07:07:40|43378.2|43358.2|43379.5|43359.5|43379.5|43359.5|43377|43357|1
1736492870000|2025-01-10 07:07:50|43383.2|43363.2|43387|43367|43387|43367|43383.2|43363.2|5
1736492880000|2025-01-10 07:08:00|43384.5|43364.5|43387|43367|43387|43367|43383.2|43363.2|2
1736492890000|2025-01-10 07:08:10|43384.5|43364.5|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|0
1736492910000|2025-01-10 07:08:30|43387|43367|43384.5|43364.5|43388.2|43368.2|43384.5|43364.5|3
1736492920000|2025-01-10 07:08:40|43383.2|43363.2|43382|43362|43383.2|43363.2|43382|43362|1
1736492930000|2025-01-10 07:08:50|||||||||2
1736492940000|2025-01-10 07:09:00|43383.2|43363.2|43384.5|43364.5|43384.5|43364.5|43383.2|43363.2|3
1736492970000|2025-01-10 07:09:30|||||||||1
1736492980000|2025-01-10 07:09:40|43385.8|43365.8|43389.5|43369.5|43389.5|43369.5|43385.8|43365.8|1
1736492990000|2025-01-10 07:09:50|43388.2|43368.2|43384.5|43364.5|43388.2|43368.2|43384.5|43364.5|2
1736493000000|2025-01-10 07:10:00|43387|43367|43387|43367|43387|43367|43387|43367|0
1736493010000|2025-01-10 07:10:10|43392|43372|43393.2|43373.2|43393.3|43373.3|43392|43372|12
1736493020000|2025-01-10 07:10:20|43392|43372|43390.7|43370.7|43394.5|43374.5|43390.7|43370.7|1
1736493030000|2025-01-10 07:10:30|43388.2|43368.2|43392|43372|43392|43372|43388.2|43368.2|3
1736493050000|2025-01-10 07:10:50|43394.5|43374.5|43392|43372|43394.5|43374.5|43392|43372|6
1736493060000|2025-01-10 07:11:00|43390.7|43370.7|43390.7|43370.7|43390.7|43370.7|43390.7|43370.7|0
1736493070000|2025-01-10 07:11:10|43389.5|43369.5|43384.5|43364.5|43389.5|43369.5|43384.5|43364.5|0
1736493080000|2025-01-10 07:11:20|43385.8|43365.8|43387|43367|43387|43367|43385.8|43365.8|0
1736493090000|2025-01-10 07:11:30|43388.2|43368.2|43392|43372|43392|43372|43388.2|43368.2|4
1736493100000|2025-01-10 07:11:40|43399.5|43379.5|43402|43382|43402|43382|43398.2|43378.2|17
1736493110000|2025-01-10 07:11:50|43403.3|43383.3|43399.5|43379.5|43403.3|43383.3|43399.5|43379.5|3
1736493120000|2025-01-10 07:12:00|43398.2|43378.2|43402|43382|43402|43382|43398.2|43378.2|2
1736493140000|2025-01-10 07:12:20|43404.5|43384.5|43412|43392|43414.5|43394.5|43404.5|43384.5|27
1736493150000|2025-01-10 07:12:30|43413.2|43393.2|43412|43392|43413.3|43393.3|43412|43392|2
1736493160000|2025-01-10 07:12:40|43413.3|43393.3|43414.5|43394.5|43414.5|43394.5|43413.3|43393.3|0
1736493180000|2025-01-10 07:13:00|43412|43392|43412|43392|43412|43392|43412|43392|1
1736493190000|2025-01-10 07:13:10|43414.5|43394.5|43409.5|43389.5|43414.5|43394.5|43409.5|43389.5|0
1736493200000|2025-01-10 07:13:20|43407|43387|43407|43387|43407|43387|43407|43387|0
1736493210000|2025-01-10 07:13:30|43408.2|43388.2|43404.5|43384.5|43408.2|43388.2|43404.5|43384.5|4
1736493220000|2025-01-10 07:13:40|43405.7|43385.7|43404.5|43384.5|43407|43387|43402|43382|4
1736493230000|2025-01-10 07:13:50|43407|43387|43407|43387|43407|43387|43404.5|43384.5|2
1736493240000|2025-01-10 07:14:00|43409.5|43389.5|43404.5|43384.5|43409.5|43389.5|43404.5|43384.5|1
1736493250000|2025-01-10 07:14:10|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|1
1736493270000|2025-01-10 07:14:30|43397|43377|43394.5|43374.5|43397|43377|43394.5|43374.5|0
1736493280000|2025-01-10 07:14:40|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|1
1736493290000|2025-01-10 07:14:50|43387|43367|43385.7|43365.7|43387|43367|43385.7|43365.7|1
1736493300000|2025-01-10 07:15:00|43384.5|43364.5|43372|43352|43384.5|43364.5|43372|43352|2
1736493310000|2025-01-10 07:15:10|43374.5|43354.5|43373.2|43353.2|43374.5|43354.5|43372|43352|0
1736493320000|2025-01-10 07:15:20|43372|43352|43372|43352|43372|43352|43370.7|43350.7|1
1736493330000|2025-01-10 07:15:30|43370.7|43350.7|43374.5|43354.5|43374.5|43354.5|43369.5|43349.5|1
1736493340000|2025-01-10 07:15:40|43373.2|43353.2|43372|43352|43373.3|43353.3|43372|43352|0
1736493350000|2025-01-10 07:15:50|43369.5|43349.5|43372|43352|43372|43352|43369.5|43349.5|1
1736493360000|2025-01-10 07:16:00|43368.2|43348.2|43367|43347|43369.5|43349.5|43367|43347|2
1736493370000|2025-01-10 07:16:10|43365.7|43345.7|43357|43337|43365.7|43345.7|43355.7|43335.7|0
1736493380000|2025-01-10 07:16:20|||||||||1
1736493390000|2025-01-10 07:16:30|43355.7|43335.7|43352|43332|43355.7|43335.7|43352|43332|1
1736493400000|2025-01-10 07:16:40|43350.8|43330.8|43337|43317|43350.8|43330.8|43337|43317|7
1736493410000|2025-01-10 07:16:50|43335.8|43315.8|43329.5|43309.5|43335.8|43315.8|43329.5|43309.5|11
1736493420000|2025-01-10 07:17:00|43325.7|43305.7|43324.5|43304.5|43327|43307|43324.5|43304.5|7
1736493440000|2025-01-10 07:17:20|43327|43307|43327|43307|43327|43307|43327|43307|0
1736493450000|2025-01-10 07:17:30|43325.7|43305.7|43322|43302|43325.7|43305.7|43320.7|43300.7|1
1736493460000|2025-01-10 07:17:40|43324.5|43304.5|43339.5|43319.5|43339.5|43319.5|43324.5|43304.5|7
1736493470000|2025-01-10 07:17:50|43338.3|43318.3|43335.7|43315.7|43338.3|43318.3|43335.7|43315.7|1
1736493480000|2025-01-10 07:18:00|43337|43317|43339.5|43319.5|43339.5|43319.5|43334.5|43314.5|10
1736493490000|2025-01-10 07:18:10|43342|43322|43349.5|43329.5|43349.5|43329.5|43342|43322|0
1736493500000|2025-01-10 07:18:20|43350.8|43330.8|43357|43337|43357|43337|43349.5|43329.5|2
1736493510000|2025-01-10 07:18:30|43355.7|43335.7|43359.5|43339.5|43359.5|43339.5|43354.5|43334.5|0
1736493520000|2025-01-10 07:18:40|43362|43342|43364.5|43344.5|43364.5|43344.5|43362|43342|1
1736493530000|2025-01-10 07:18:50|43365.8|43345.8|43364.5|43344.5|43367|43347|43364.5|43344.5|5
1736493540000|2025-01-10 07:19:00|43367|43347|43372|43352|43372|43352|43367|43347|1
1736493550000|2025-01-10 07:19:10|43373.3|43353.3|43375.8|43355.8|43375.8|43355.8|43373.3|43353.3|0
1736493560000|2025-01-10 07:19:20|43374.5|43354.5|43374.5|43354.5|43377|43357|43374.5|43354.5|1
1736493570000|2025-01-10 07:19:30|43377|43357|43377|43357|43377|43357|43377|43357|1
1736493580000|2025-01-10 07:19:40|43378.3|43358.3|43389.5|43369.5|43389.5|43369.5|43378.3|43358.3|14
1736493590000|2025-01-10 07:19:50|43392|43372|43392|43372|43392|43372|43388.2|43368.2|0
1736493600000|2025-01-10 07:20:00|43394.5|43374.5|43389.5|43369.5|43394.5|43374.5|43389.5|43369.5|10
1736493610000|2025-01-10 07:20:10|43387|43367|43383.2|43363.2|43387|43367|43383.2|43363.2|31
1736493620000|2025-01-10 07:20:20|43380.7|43360.7|43377|43357|43380.7|43360.7|43377|43357|1
1736493630000|2025-01-10 07:20:30|43375.7|43355.7|43374.5|43354.5|43375.7|43355.7|43374.5|43354.5|1
1736493640000|2025-01-10 07:20:40|||||||||2
1736493650000|2025-01-10 07:20:50|||||||||1
1736493660000|2025-01-10 07:21:00|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|1
1736493670000|2025-01-10 07:21:10|43373.2|43353.2|43372|43352|43374.5|43354.5|43372|43352|2
1736493680000|2025-01-10 07:21:20|43374.5|43354.5|43372|43352|43374.5|43354.5|43372|43352|0
1736493690000|2025-01-10 07:21:30|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|1
1736493700000|2025-01-10 07:21:40|43370.8|43350.8|43369.5|43349.5|43372|43352|43369.5|43349.5|5
1736493710000|2025-01-10 07:21:50|43367|43347|43367|43347|43367|43347|43365.7|43345.7|2
1736493720000|2025-01-10 07:22:00|43365.7|43345.7|43364.5|43344.5|43367|43347|43364.5|43344.5|1
1736493730000|2025-01-10 07:22:10|43363.2|43343.2|43363.2|43343.2|43363.2|43343.2|43363.2|43343.2|1
1736493740000|2025-01-10 07:22:20|43364.5|43344.5|43367|43347|43367|43347|43364.5|43344.5|7
1736493750000|2025-01-10 07:22:30|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|0
1736493760000|2025-01-10 07:22:40|43365.8|43345.8|43364.5|43344.5|43365.8|43345.8|43364.5|43344.5|0
1736493770000|2025-01-10 07:22:50|43363.2|43343.2|43357|43337|43363.2|43343.2|43357|43337|4
1736493780000|2025-01-10 07:23:00|43354.5|43334.5|43352|43332|43357|43337|43352|43332|1
1736493790000|2025-01-10 07:23:10|43350.7|43330.7|43348.2|43328.2|43350.7|43330.7|43347|43327|3
1736493800000|2025-01-10 07:23:20|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43347|43327|4
1736493810000|2025-01-10 07:23:30|43347|43327|43347|43327|43347|43327|43347|43327|0
1736493820000|2025-01-10 07:23:40|43345.7|43325.7|43347|43327|43347|43327|43344.5|43324.5|0
1736493830000|2025-01-10 07:23:50|43345.7|43325.7|43347|43327|43347|43327|43345.7|43325.7|0
1736493840000|2025-01-10 07:24:00|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43342|43322|4
1736493850000|2025-01-10 07:24:10|43347|43327|43352|43332|43352|43332|43347|43327|0
1736493860000|2025-01-10 07:24:20|43353.2|43333.2|43352|43332|43354.5|43334.5|43352|43332|0
1736493870000|2025-01-10 07:24:30|43353.2|43333.2|43354.5|43334.5|43357|43337|43353.2|43333.2|0
1736493880000|2025-01-10 07:24:40|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|3
1736493890000|2025-01-10 07:24:50|43362|43342|43362|43342|43362|43342|43362|43342|1
1736493900000|2025-01-10 07:25:00|43359.5|43339.5|43357|43337|43359.5|43339.5|43352|43332|4
1736493910000|2025-01-10 07:25:10|43354.5|43334.5|43352|43332|43354.5|43334.5|43352|43332|0
1736493920000|2025-01-10 07:25:20|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43347|43327|1
1736493930000|2025-01-10 07:25:30|43350.8|43330.8|43357|43337|43357|43337|43350.8|43330.8|7
1736493940000|2025-01-10 07:25:40|43358.3|43338.3|43359.5|43339.5|43359.5|43339.5|43358.3|43338.3|0
1736493950000|2025-01-10 07:25:50|||||||||6
1736493960000|2025-01-10 07:26:00|43360.8|43340.8|43374.5|43354.5|43374.5|43354.5|43360.8|43340.8|7
1736493970000|2025-01-10 07:26:10|43373.3|43353.3|43364.5|43344.5|43373.3|43353.3|43364.5|43344.5|4
1736493990000|2025-01-10 07:26:30|43363.2|43343.2|43359.5|43339.5|43363.2|43343.2|43359.5|43339.5|3
1736494000000|2025-01-10 07:26:40|43357|43337|43357|43337|43357|43337|43355.7|43335.7|0
1736494010000|2025-01-10 07:26:50|43354.5|43334.5|43357|43337|43357|43337|43354.5|43334.5|1
1736494020000|2025-01-10 07:27:00|43355.8|43335.8|43357|43337|43357.1|43337.1|43354.5|43334.5|1
1736494030000|2025-01-10 07:27:10|43358.3|43338.3|43359.5|43339.5|43359.5|43339.5|43358.3|43338.3|2
1736494040000|2025-01-10 07:27:20|43358.2|43338.2|43362|43342|43362|43342|43357|43337|1
1736494050000|2025-01-10 07:27:30|43363.3|43343.3|43365.8|43345.8|43365.8|43345.8|43362|43342|0
1736494060000|2025-01-10 07:27:40|43367|43347|43373.3|43353.3|43373.3|43353.3|43365.8|43345.8|2
1736494070000|2025-01-10 07:27:50|43375.8|43355.8|43379.5|43359.5|43379.5|43359.5|43375.8|43355.8|1
1736494080000|2025-01-10 07:28:00|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|43380.8|43360.8|1
1736494090000|2025-01-10 07:28:10|43382.1|43362.1|43383.3|43363.3|43383.3|43363.3|43382.1|43362.1|0
1736494110000|2025-01-10 07:28:30|||||||||2
1736494120000|2025-01-10 07:28:40|43382|43362|43384.5|43364.5|43384.5|43364.5|43382|43362|3
1736494130000|2025-01-10 07:28:50|43385.8|43365.8|43384.5|43364.5|43385.8|43365.8|43384.5|43364.5|0
1736494140000|2025-01-10 07:29:00|43387|43367|43387|43367|43387|43367|43387|43367|1
1736494160000|2025-01-10 07:29:20|||||||||1
1736494170000|2025-01-10 07:29:30|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|0
1736494180000|2025-01-10 07:29:40|43392|43372|43392|43372|43392|43372|43392|43372|0
1736494190000|2025-01-10 07:29:50|||||||||1
1736494200000|2025-01-10 07:30:00|43389.5|43369.5|43383.2|43363.2|43394.5|43374.5|43383.2|43363.2|5
1736494210000|2025-01-10 07:30:10|43384.5|43364.5|43382|43362|43384.5|43364.5|43382|43362|2
1736494220000|2025-01-10 07:30:20|43383.3|43363.3|43389.5|43369.5|43389.5|43369.5|43383.3|43363.3|2
1736494230000|2025-01-10 07:30:30|43390.8|43370.8|43392|43372|43392|43372|43390.8|43370.8|1
1736494240000|2025-01-10 07:30:40|43394.5|43374.5|43389.5|43369.5|43394.5|43374.5|43389.5|43369.5|7
1736494250000|2025-01-10 07:30:50|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|0
1736494260000|2025-01-10 07:31:00|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43382|43362|8
1736494270000|2025-01-10 07:31:10|43389.6|43369.6|43394.5|43374.5|43394.5|43374.5|43389.6|43369.6|4
1736494280000|2025-01-10 07:31:20|43393.3|43373.3|43392|43372|43393.3|43373.3|43392|43372|7
1736494290000|2025-01-10 07:31:30|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|9
1736494300000|2025-01-10 07:31:40|43402|43382|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|6
1736494310000|2025-01-10 07:31:50|43404.5|43384.5|43404.5|43384.5|43409.5|43389.5|43404.5|43384.5|5
1736494320000|2025-01-10 07:32:00|43407|43387|43414.5|43394.5|43417|43397|43407|43387|11
1736494330000|2025-01-10 07:32:10|43412|43392|43422|43402|43422|43402|43412|43392|18
1736494340000|2025-01-10 07:32:20|43419.5|43399.5|43427|43407|43427|43407|43419.5|43399.5|20
1736494350000|2025-01-10 07:32:30|43425.8|43405.8|43428.3|43408.3|43429.5|43409.5|43425.8|43405.8|2
1736494360000|2025-01-10 07:32:40|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|11
1736494370000|2025-01-10 07:32:50|43428.3|43408.3|43427|43407|43428.3|43408.3|43427|43407|2
1736494380000|2025-01-10 07:33:00|43424.5|43404.5|43427|43407|43427|43407|43422|43402|4
1736494390000|2025-01-10 07:33:10|43428.3|43408.3|43429.5|43409.5|43429.5|43409.5|43428.3|43408.3|15
1736494400000|2025-01-10 07:33:20|43430.8|43410.8|43432|43412|43434.5|43414.5|43430.8|43410.8|1
1736494410000|2025-01-10 07:33:30|43434.5|43414.5|43442|43422|43442|43422|43434.5|43414.5|1
1736494420000|2025-01-10 07:33:40|43443.3|43423.3|43447|43427|43447|43427|43443.3|43423.3|5
1736494440000|2025-01-10 07:34:00|43444.5|43424.5|43432|43412|43444.5|43424.5|43432|43412|16
1736494450000|2025-01-10 07:34:10|||||||||1
1736494460000|2025-01-10 07:34:20|43423.3|43403.3|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|2
1736494470000|2025-01-10 07:34:30|43418.3|43398.3|43417|43397|43418.3|43398.3|43417|43397|1
1736494480000|2025-01-10 07:34:40|43412|43392|43403.3|43383.3|43412|43392|43403.3|43383.3|11
1736494490000|2025-01-10 07:34:50|43402|43382|43404.5|43384.5|43404.5|43384.5|43400.8|43380.8|4
1736494500000|2025-01-10 07:35:00|43407|43387|43424.5|43404.5|43424.5|43404.5|43407|43387|2
1736494510000|2025-01-10 07:35:10|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|3
1736494520000|2025-01-10 07:35:20|43422|43402|43419.5|43399.5|43423.3|43403.3|43419.5|43399.5|3
1736494530000|2025-01-10 07:35:30|43414.5|43394.5|43417|43397|43417|43397|43414.5|43394.5|3
1736494540000|2025-01-10 07:35:40|43418.3|43398.3|43422|43402|43422|43402|43418.3|43398.3|3
1736494550000|2025-01-10 07:35:50|43420.8|43400.8|43418.3|43398.3|43420.8|43400.8|43417|43397|0
1736494560000|2025-01-10 07:36:00|43417|43397|43387|43367|43417|43397|43387|43367|9
1736494570000|2025-01-10 07:36:10|43384.5|43364.5|43384.5|43364.5|43385.8|43365.8|43384.5|43364.5|3
1736494580000|2025-01-10 07:36:20|43385.8|43365.8|43392|43372|43392|43372|43385.8|43365.8|1
1736494590000|2025-01-10 07:36:30|43394.5|43374.5|43393.3|43373.3|43394.5|43374.5|43392|43372|1
1736494600000|2025-01-10 07:36:40|43395.8|43375.8|43397|43377|43397|43377|43395.8|43375.8|2
1736494610000|2025-01-10 07:36:50|43395.8|43375.8|43394.5|43374.5|43397|43377|43394.5|43374.5|1
1736494620000|2025-01-10 07:37:00|43392|43372|43392|43372|43392|43372|43392|43372|0
1736494630000|2025-01-10 07:37:10|43394.5|43374.5|43397|43377|43397|43377|43392|43372|2
1736494650000|2025-01-10 07:37:30|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|6
1736494670000|2025-01-10 07:37:50|||||||||3
1736494680000|2025-01-10 07:38:00|43398.3|43378.3|43384.5|43364.5|43398.3|43378.3|43384.5|43364.5|3
1736494690000|2025-01-10 07:38:10|43383.3|43363.3|43387|43367|43389.5|43369.5|43383.3|43363.3|0
1736494700000|2025-01-10 07:38:20|43388.3|43368.3|43392|43372|43392|43372|43388.3|43368.3|0
1736494710000|2025-01-10 07:38:30|43390.8|43370.8|43392|43372|43392|43372|43390.8|43370.8|0
1736494720000|2025-01-10 07:38:40|43389.5|43369.5|43384.5|43364.5|43389.5|43369.5|43382|43362|2
1736494730000|2025-01-10 07:38:50|43387|43367|43402|43382|43402|43382|43384.5|43364.5|14
1736494740000|2025-01-10 07:39:00|43400.8|43380.8|43399.5|43379.5|43400.8|43380.8|43399.5|43379.5|6
1736494750000|2025-01-10 07:39:10|43400.8|43380.8|43407|43387|43407|43387|43400.8|43380.8|5
1736494780000|2025-01-10 07:39:40|43405.8|43385.8|43407|43387|43407|43387|43404.5|43384.5|6
1736494810000|2025-01-10 07:40:10|||||||||9
1736494820000|2025-01-10 07:40:20|43412|43392|43412|43392|43412|43392|43412|43392|3
1736494830000|2025-01-10 07:40:30|43413.3|43393.3|43407|43387|43413.3|43393.3|43402|43382|7
1736494850000|2025-01-10 07:40:50|43408.3|43388.3|43407|43387|43412|43392|43407|43387|1
1736494860000|2025-01-10 07:41:00|43404.5|43384.5|43402|43382|43404.5|43384.5|43399.5|43379.5|1
1736494870000|2025-01-10 07:41:10|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|0
1736494880000|2025-01-10 07:41:20|43402|43382|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1736494890000|2025-01-10 07:41:30|43397|43377|43395.8|43375.8|43397|43377|43395.8|43375.8|2
1736494900000|2025-01-10 07:41:40|43397|43377|43397|43377|43397|43377|43395.8|43375.8|1
1736494910000|2025-01-10 07:41:50|43398.3|43378.3|43398.3|43378.3|43399.5|43379.5|43398.3|43378.3|1
1736494920000|2025-01-10 07:42:00|43397|43377|43402|43382|43402|43382|43397|43377|4
1736494940000|2025-01-10 07:42:20|43407|43387|43402|43382|43407|43387|43402|43382|1
1736494950000|2025-01-10 07:42:30|43400.8|43380.8|43402|43382|43402|43382|43400.8|43380.8|0
1736494960000|2025-01-10 07:42:40|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|0
1736494970000|2025-01-10 07:42:50|43404.5|43384.5|43402|43382|43404.5|43384.5|43402|43382|1
1736494980000|2025-01-10 07:43:00|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43402|43382|1
1736494990000|2025-01-10 07:43:10|||||||||4
1736495010000|2025-01-10 07:43:30|43409.5|43389.5|43405.8|43385.8|43412|43392|43405.8|43385.8|3
1736495020000|2025-01-10 07:43:40|43407|43387|43402|43382|43407|43387|43402|43382|4
1736495030000|2025-01-10 07:43:50|43399.5|43379.5|43399.5|43379.5|43402|43382|43399.5|43379.5|0
1736495040000|2025-01-10 07:44:00|43400.8|43380.8|43402|43382|43404.5|43384.5|43400.8|43380.8|1
1736495050000|2025-01-10 07:44:10|||||||||2
1736495060000|2025-01-10 07:44:20|43403.3|43383.3|43409.5|43389.5|43409.5|43389.5|43402|43382|1
1736495070000|2025-01-10 07:44:30|43408.3|43388.3|43404.5|43384.5|43408.3|43388.3|43404.5|43384.5|1
1736495080000|2025-01-10 07:44:40|43403.3|43383.3|43402|43382|43403.3|43383.3|43402|43382|0
1736495090000|2025-01-10 07:44:50|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|1
1736495100000|2025-01-10 07:45:00|43400.8|43380.8|43390.8|43370.8|43400.8|43380.8|43390.8|43370.8|7
1736495110000|2025-01-10 07:45:10|43388.3|43368.3|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|4
1736495120000|2025-01-10 07:45:20|43388.3|43368.3|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1736495130000|2025-01-10 07:45:30|43392|43372|43394.5|43374.5|43394.5|43374.5|43392|43372|0
1736495140000|2025-01-10 07:45:40|||||||||2
1736495150000|2025-01-10 07:45:50|43395.8|43375.8|43397|43377|43397|43377|43394.5|43374.5|3
1736495160000|2025-01-10 07:46:00|43394.5|43374.5|43390.8|43370.8|43395.8|43375.8|43390.8|43370.8|2
1736495170000|2025-01-10 07:46:10|43389.5|43369.5|43384.5|43364.5|43389.5|43369.5|43384.5|43364.5|1
1736495180000|2025-01-10 07:46:20|43385.8|43365.8|43384.5|43364.5|43387|43367|43382|43362|2
1736495190000|2025-01-10 07:46:30|43385.8|43365.8|43387|43367|43387|43367|43385.8|43365.8|0
1736495220000|2025-01-10 07:47:00|||||||||2
1736495230000|2025-01-10 07:47:10|43389.5|43369.5|43390.8|43370.8|43390.8|43370.8|43389.5|43369.5|5
1736495240000|2025-01-10 07:47:20|43392.1|43372.1|43393.3|43373.3|43393.3|43373.3|43392.1|43372.1|0
1736495250000|2025-01-10 07:47:30|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|0
1736495260000|2025-01-10 07:47:40|43394.5|43374.5|43392|43372|43394.5|43374.5|43392|43372|1
1736495270000|2025-01-10 07:47:50|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1736495280000|2025-01-10 07:48:00|43387|43367|43392|43372|43392|43372|43387|43367|2
1736495290000|2025-01-10 07:48:10|43393.3|43373.3|43392|43372|43393.3|43373.3|43392|43372|0
1736495310000|2025-01-10 07:48:30|43394.5|43374.5|43399.5|43379.5|43399.5|43379.5|43394.5|43374.5|2
1736495320000|2025-01-10 07:48:40|43399.6|43379.6|43405.8|43385.8|43405.8|43385.8|43399.6|43379.6|0
1736495330000|2025-01-10 07:48:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|0
1736495340000|2025-01-10 07:49:00|43405.8|43385.8|43409.6|43389.6|43409.6|43389.6|43405.8|43385.8|0
1736495350000|2025-01-10 07:49:10|43407.1|43387.1|43407.1|43387.1|43409.6|43389.6|43404.6|43384.6|2
1736495370000|2025-01-10 07:49:30|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|0
1736495380000|2025-01-10 07:49:40|43410.8|43390.8|43412.1|43392.1|43413.3|43393.3|43410.8|43390.8|2
1736495390000|2025-01-10 07:49:50|43413.3|43393.3|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1736495400000|2025-01-10 07:50:00|43410.8|43390.8|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|2
1736495410000|2025-01-10 07:50:10|43410.8|43390.8|43417.1|43397.1|43417.1|43397.1|43410.8|43390.8|1
1736495420000|2025-01-10 07:50:20|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|0
1736495430000|2025-01-10 07:50:30|43413.3|43393.3|43417.1|43397.1|43417.1|43397.1|43412.1|43392.1|1
1736495450000|2025-01-10 07:50:50|43414.6|43394.6|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|0
1736495460000|2025-01-10 07:51:00|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|43414.6|43394.6|2
1736495470000|2025-01-10 07:51:10|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|0
1736495480000|2025-01-10 07:51:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43409.6|43389.6|1
1736495500000|2025-01-10 07:51:40|43408.3|43388.3|43413.3|43393.3|43414.6|43394.6|43408.3|43388.3|0
1736495510000|2025-01-10 07:51:50|43414.6|43394.6|43414.6|43394.6|43415.8|43395.8|43414.6|43394.6|0
1736495520000|2025-01-10 07:52:00|43409.6|43389.6|43408.3|43388.3|43409.6|43389.6|43404.6|43384.6|10
1736495530000|2025-01-10 07:52:10|43409.6|43389.6|43414.6|43394.6|43414.6|43394.6|43409.6|43389.6|2
1736495560000|2025-01-10 07:52:40|43415.8|43395.8|43412.1|43392.1|43417.1|43397.1|43412.1|43392.1|2
1736495570000|2025-01-10 07:52:50|43415.8|43395.8|43414.6|43394.6|43417.1|43397.1|43412.1|43392.1|0
1736495580000|2025-01-10 07:53:00|43415.8|43395.8|43414.6|43394.6|43417.1|43397.1|43412.1|43392.1|0
1736495590000|2025-01-10 07:53:10|43417.1|43397.1|43412.1|43392.1|43417.1|43397.1|43412.1|43392.1|1
1736495600000|2025-01-10 07:53:20|43409.6|43389.6|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|2
1736495610000|2025-01-10 07:53:30|43405.8|43385.8|43404.6|43384.6|43405.8|43385.8|43404.6|43384.6|0
1736495620000|2025-01-10 07:53:40|43405.8|43385.8|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|2
1736495630000|2025-01-10 07:53:50|43403.3|43383.3|43397.1|43377.1|43403.3|43383.3|43397.1|43377.1|0
1736495640000|2025-01-10 07:54:00|43399.6|43379.6|43402.1|43382.1|43404.6|43384.6|43397.1|43377.1|1
1736495650000|2025-01-10 07:54:10|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|2
1736495660000|2025-01-10 07:54:20|43397.1|43377.1|43394.6|43374.6|43399.6|43379.6|43394.6|43374.6|1
1736495670000|2025-01-10 07:54:30|43393.3|43373.3|43392.1|43372.1|43393.3|43373.3|43392.1|43372.1|2
1736495680000|2025-01-10 07:54:40|43393.3|43373.3|43397.1|43377.1|43397.1|43377.1|43393.3|43373.3|2
1736495690000|2025-01-10 07:54:50|||||||||2
1736495700000|2025-01-10 07:55:00|43398.3|43378.3|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|1
1736495720000|2025-01-10 07:55:20|43398.3|43378.3|43397.1|43377.1|43398.3|43378.3|43397.1|43377.1|1
1736495730000|2025-01-10 07:55:30|43398.3|43378.3|43399.6|43379.6|43399.6|43379.6|43398.3|43378.3|0
1736495740000|2025-01-10 07:55:40|43400.8|43380.8|43407.1|43387.1|43409.6|43389.6|43400.8|43380.8|3
1736495760000|2025-01-10 07:56:00|43408.3|43388.3|43408.3|43388.3|43409.6|43389.6|43408.3|43388.3|4
1736495780000|2025-01-10 07:56:20|43407|43387|43397.1|43377.1|43407.1|43387.1|43397.1|43377.1|7
1736495790000|2025-01-10 07:56:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|2
1736495810000|2025-01-10 07:56:50|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1736495820000|2025-01-10 07:57:00|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|0
1736495830000|2025-01-10 07:57:10|43394.6|43374.6|43392.1|43372.1|43394.6|43374.6|43389.6|43369.6|2
1736495850000|2025-01-10 07:57:30|43389.6|43369.6|43393.3|43373.3|43393.3|43373.3|43389.6|43369.6|0
1736495860000|2025-01-10 07:57:40|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1736495870000|2025-01-10 07:57:50|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1736495880000|2025-01-10 07:58:00|43397.1|43377.1|43412.1|43392.1|43412.1|43392.1|43397.1|43377.1|23
1736495890000|2025-01-10 07:58:10|43409.6|43389.6|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|9
1736495900000|2025-01-10 07:58:20|43410.8|43390.8|43407.1|43387.1|43410.8|43390.8|43407.1|43387.1|5
1736495910000|2025-01-10 07:58:30|43408.3|43388.3|43412.1|43392.1|43412.1|43392.1|43408.3|43388.3|8
1736495920000|2025-01-10 07:58:40|43414.6|43394.6|43417.1|43397.1|43417.1|43397.1|43413.3|43393.3|3
1736495930000|2025-01-10 07:58:50|43414.6|43394.6|43423.3|43403.3|43423.3|43403.3|43414.6|43394.6|5
1736495940000|2025-01-10 07:59:00|43429.6|43409.6|43427.1|43407.1|43429.6|43409.6|43425.8|43405.8|26
1736495960000|2025-01-10 07:59:20|43439.6|43419.6|43444.6|43424.6|43444.6|43424.6|43439.6|43419.6|5
1736495970000|2025-01-10 07:59:30|43445.8|43425.8|43449.6|43429.6|43449.6|43429.6|43445.8|43425.8|5
1736495980000|2025-01-10 07:59:40|43447.1|43427.1|43445.8|43425.8|43449.6|43429.6|43445.8|43425.8|5
1736495990000|2025-01-10 07:59:50|43443.3|43423.3|43444.6|43424.6|43447.1|43427.1|43443.3|43423.3|5
1736496000000|2025-01-10 08:00:00|43442.1|43422.1|43449.6|43429.6|43450.8|43430.8|43432.1|43412.1|18
1736496010000|2025-01-10 08:00:10|43450.8|43430.8|43467.1|43447.1|43469.6|43449.6|43450.8|43430.8|16
1736496020000|2025-01-10 08:00:20|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43463.3|43443.3|13
1736496030000|2025-01-10 08:00:30|43472.1|43452.1|43472.1|43452.1|43478.3|43458.3|43469.6|43449.6|15
1736496040000|2025-01-10 08:00:40|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43464.6|43444.6|3
1736496050000|2025-01-10 08:00:50|43465.8|43445.8|43473.3|43453.3|43474.6|43454.6|43464.6|43444.6|4
1736496060000|2025-01-10 08:01:00|43477.1|43457.1|43440.8|43420.8|43477.1|43457.1|43439.6|43419.6|25
1736496070000|2025-01-10 08:01:10|43443.3|43423.3|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|5
1736496080000|2025-01-10 08:01:20|43445.8|43425.8|43452.1|43432.1|43452.1|43432.1|43445.8|43425.8|8
1736496090000|2025-01-10 08:01:30|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|2
1736496100000|2025-01-10 08:01:40|||||||||5
1736496120000|2025-01-10 08:02:00|43454.6|43434.6|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|24
1736496130000|2025-01-10 08:02:10|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43454.6|43434.6|0
1736496140000|2025-01-10 08:02:20|43457.1|43437.1|43452.1|43432.1|43457.1|43437.1|43452.1|43432.1|4
1736496150000|2025-01-10 08:02:30|43453.3|43433.3|43454.6|43434.6|43455.8|43435.8|43452.1|43432.1|0
1736496160000|2025-01-10 08:02:40|43452.1|43432.1|43452.1|43432.1|43454.6|43434.6|43452.1|43432.1|1
1736496170000|2025-01-10 08:02:50|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|12
1736496180000|2025-01-10 08:03:00|43448.3|43428.3|43454.6|43434.6|43454.6|43434.6|43448.3|43428.3|47
1736496190000|2025-01-10 08:03:10|43455.8|43435.8|43457.1|43437.1|43457.1|43437.1|43455.8|43435.8|0
1736496200000|2025-01-10 08:03:20|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|1
1736496210000|2025-01-10 08:03:30|43463.3|43443.3|43457.1|43437.1|43463.3|43443.3|43457.1|43437.1|8
1736496220000|2025-01-10 08:03:40|43459.6|43439.6|43427.1|43407.1|43459.6|43439.6|43427.1|43407.1|19
1736496230000|2025-01-10 08:03:50|43425.8|43405.8|43444.6|43424.6|43444.6|43424.6|43424.6|43404.6|92
1736496240000|2025-01-10 08:04:00|43447.1|43427.1|43444.6|43424.6|43447.1|43427.1|43444.6|43424.6|25
1736496250000|2025-01-10 08:04:10|43443.3|43423.3|43438.3|43418.3|43443.3|43423.3|43438.3|43418.3|18
1736496260000|2025-01-10 08:04:20|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|7
1736496270000|2025-01-10 08:04:30|43435.8|43415.8|43437.1|43417.1|43439.6|43419.6|43434.6|43414.6|7
1736496280000|2025-01-10 08:04:40|43435.8|43415.8|43434.6|43414.6|43435.8|43415.8|43434.6|43414.6|5
1736496290000|2025-01-10 08:04:50|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|4
1736496300000|2025-01-10 08:05:00|43432.1|43412.1|43402.1|43382.1|43432.1|43412.1|43402.1|43382.1|6
1736496310000|2025-01-10 08:05:10|43399.6|43379.6|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|7
1736496320000|2025-01-10 08:05:20|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|2
1736496330000|2025-01-10 08:05:30|43397.1|43377.1|43409.6|43389.6|43409.6|43389.6|43394.6|43374.6|9
1736496340000|2025-01-10 08:05:40|43412.1|43392.1|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|1
1736496350000|2025-01-10 08:05:50|43409.6|43389.6|43418.4|43398.4|43418.4|43398.4|43409.6|43389.6|47
1736496360000|2025-01-10 08:06:00|43422.1|43402.1|43434.6|43414.6|43439.6|43419.6|43422.1|43402.1|9
1736496370000|2025-01-10 08:06:10|43435.8|43415.8|43430.8|43410.8|43440.8|43420.8|43429.6|43409.6|5
1736496380000|2025-01-10 08:06:20|43432.1|43412.1|43434.6|43414.6|43434.6|43414.6|43432.1|43412.1|2
1736496390000|2025-01-10 08:06:30|43437.1|43417.1|43435.8|43415.8|43439.6|43419.6|43435.8|43415.8|2
1736496400000|2025-01-10 08:06:40|43437.1|43417.1|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|3
1736496410000|2025-01-10 08:06:50|43435.9|43415.9|43434.6|43414.6|43437.1|43417.1|43432.1|43412.1|1
1736496420000|2025-01-10 08:07:00|43435.9|43415.9|43434.6|43414.6|43435.9|43415.9|43430.8|43410.8|4
1736496440000|2025-01-10 08:07:20|43435.8|43415.8|43433.4|43413.4|43435.8|43415.8|43433.4|43413.4|1
1736496460000|2025-01-10 08:07:40|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43432.1|43412.1|3
1736496470000|2025-01-10 08:07:50|43435.9|43415.9|43440.9|43420.9|43440.9|43420.9|43435.8|43415.8|2
1736496480000|2025-01-10 08:08:00|43442.1|43422.1|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|0
1736496490000|2025-01-10 08:08:10|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|2
1736496500000|2025-01-10 08:08:20|43448.4|43428.4|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|1
1736496510000|2025-01-10 08:08:30|43448.3|43428.3|43444.6|43424.6|43448.3|43428.3|43442.1|43422.1|1
1736496520000|2025-01-10 08:08:40|43447.1|43427.1|43457.1|43437.1|43457.1|43437.1|43447.1|43427.1|3
1736496530000|2025-01-10 08:08:50|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|0
1736496540000|2025-01-10 08:09:00|43463.4|43443.4|43472.1|43452.1|43472.1|43452.1|43463.4|43443.4|5
1736496550000|2025-01-10 08:09:10|43473.4|43453.4|43484.6|43464.6|43484.6|43464.6|43473.4|43453.4|8
1736496560000|2025-01-10 08:09:20|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|1
1736496570000|2025-01-10 08:09:30|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736496580000|2025-01-10 08:09:40|43492.1|43472.1|43497.1|43477.1|43503.3|43483.3|43492.1|43472.1|29
1736496590000|2025-01-10 08:09:50|43498.4|43478.4|43503.3|43483.3|43503.3|43483.3|43497.1|43477.1|4
1736496600000|2025-01-10 08:10:00|43502.1|43482.1|43497.1|43477.1|43502.1|43482.1|43497.1|43477.1|11
1736496610000|2025-01-10 08:10:10|||||||||2
1736496620000|2025-01-10 08:10:20|43492.1|43472.1|43478.3|43458.3|43492.1|43472.1|43478.3|43458.3|8
1736496630000|2025-01-10 08:10:30|43477.1|43457.1|43467.1|43447.1|43477.1|43457.1|43467.1|43447.1|2
1736496640000|2025-01-10 08:10:40|43468.4|43448.4|43464.6|43444.6|43469.6|43449.6|43464.6|43444.6|9
1736496650000|2025-01-10 08:10:50|43463.4|43443.4|43467.1|43447.1|43467.1|43447.1|43462.1|43442.1|4
1736496660000|2025-01-10 08:11:00|43468.4|43448.4|43467.1|43447.1|43472.1|43452.1|43467.1|43447.1|6
1736496670000|2025-01-10 08:11:10|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|1
1736496680000|2025-01-10 08:11:20|43472.1|43452.1|43474.6|43454.6|43474.6|43454.6|43472.1|43452.1|5
1736496690000|2025-01-10 08:11:30|43479.6|43459.6|43482.1|43462.1|43487.1|43467.1|43479.6|43459.6|5
1736496700000|2025-01-10 08:11:40|43480.9|43460.9|43477.1|43457.1|43482.1|43462.1|43477.1|43457.1|2
1736496710000|2025-01-10 08:11:50|43478.4|43458.4|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|1
1736496720000|2025-01-10 08:12:00|43478.3|43458.3|43477.1|43457.1|43478.3|43458.3|43477.1|43457.1|3
1736496730000|2025-01-10 08:12:10|43478.4|43458.4|43488.4|43468.4|43488.4|43468.4|43478.4|43458.4|7
1736496740000|2025-01-10 08:12:20|43489.6|43469.6|43497.1|43477.1|43499.6|43479.6|43489.6|43469.6|10
1736496750000|2025-01-10 08:12:30|43503.4|43483.4|43500.9|43480.9|43505.8|43485.8|43499.6|43479.6|4
1736496760000|2025-01-10 08:12:40|43502.1|43482.1|43518.4|43498.4|43518.4|43498.4|43502.1|43482.1|12
1736496770000|2025-01-10 08:12:50|43517.1|43497.1|43518.4|43498.4|43518.4|43498.4|43517.1|43497.1|9
1736496780000|2025-01-10 08:13:00|43517.1|43497.1|43494.6|43474.6|43517.1|43497.1|43494.6|43474.6|29
1736496790000|2025-01-10 08:13:10|43489.6|43469.6|43487.1|43467.1|43492.1|43472.1|43487.1|43467.1|9
1736496800000|2025-01-10 08:13:20|43483.3|43463.3|43479.6|43459.6|43483.3|43463.3|43479.6|43459.6|4
1736496810000|2025-01-10 08:13:30|43482.1|43462.1|43474.6|43454.6|43482.1|43462.1|43472.1|43452.1|6
1736496820000|2025-01-10 08:13:40|43473.3|43453.3|43477.1|43457.1|43477.1|43457.1|43472.1|43452.1|2
1736496830000|2025-01-10 08:13:50|43479.6|43459.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|2
1736496840000|2025-01-10 08:14:00|43478.4|43458.4|43477.1|43457.1|43482.1|43462.1|43477.1|43457.1|4
1736496860000|2025-01-10 08:14:20|43475.8|43455.8|43479.6|43459.6|43479.6|43459.6|43475.8|43455.8|11
1736496870000|2025-01-10 08:14:30|43477.1|43457.1|43492.1|43472.1|43494.6|43474.6|43477.1|43457.1|7
1736496880000|2025-01-10 08:14:40|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|2
1736496890000|2025-01-10 08:14:50|43492.1|43472.1|43497.1|43477.1|43497.1|43477.1|43492.1|43472.1|4
1736496900000|2025-01-10 08:15:00|43495.8|43475.8|43494.6|43474.6|43495.8|43475.8|43494.6|43474.6|1
1736496910000|2025-01-10 08:15:10|||||||||4
1736496930000|2025-01-10 08:15:30|43498.3|43478.3|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|7
1736496940000|2025-01-10 08:15:40|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|4
1736496950000|2025-01-10 08:15:50|43504.6|43484.6|43504.6|43484.6|43512.1|43492.1|43504.6|43484.6|6
1736496960000|2025-01-10 08:16:00|43502.1|43482.1|43480.8|43460.8|43502.1|43482.1|43480.8|43460.8|5
1736496970000|2025-01-10 08:16:10|43478.3|43458.3|43474.6|43454.6|43478.3|43458.3|43474.6|43454.6|5
1736496980000|2025-01-10 08:16:20|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|0
1736496990000|2025-01-10 08:16:30|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|0
1736497000000|2025-01-10 08:16:40|||||||||1
1736497010000|2025-01-10 08:16:50|43483.3|43463.3|43489.6|43469.6|43489.6|43469.6|43483.3|43463.3|1
1736497020000|2025-01-10 08:17:00|43488.3|43468.3|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|2
1736497030000|2025-01-10 08:17:10|43490.9|43470.9|43489.6|43469.6|43492.1|43472.1|43489.6|43469.6|5
1736497040000|2025-01-10 08:17:20|43487.1|43467.1|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|0
1736497050000|2025-01-10 08:17:30|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43487.1|43467.1|0
1736497060000|2025-01-10 08:17:40|43493.3|43473.3|43505.8|43485.8|43507.1|43487.1|43493.3|43473.3|3
1736497070000|2025-01-10 08:17:50|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|1
1736497080000|2025-01-10 08:18:00|43503.3|43483.3|43504.6|43484.6|43504.6|43484.6|43503.3|43483.3|0
1736497090000|2025-01-10 08:18:10|||||||||1
1736497100000|2025-01-10 08:18:20|43505.9|43485.9|43507.1|43487.1|43507.1|43487.1|43505.9|43485.9|0
1736497130000|2025-01-10 08:18:50|43505.9|43485.9|43504.6|43484.6|43505.9|43485.9|43504.6|43484.6|2
1736497150000|2025-01-10 08:19:10|43503.4|43483.4|43492.1|43472.1|43503.4|43483.4|43492.1|43472.1|12
1736497160000|2025-01-10 08:19:20|43490.8|43470.8|43492.1|43472.1|43494.6|43474.6|43490.8|43470.8|1
1736497170000|2025-01-10 08:19:30|43490.9|43470.9|43492.1|43472.1|43492.1|43472.1|43490.9|43470.9|0
1736497180000|2025-01-10 08:19:40|43493.3|43473.3|43498.4|43478.4|43498.4|43478.4|43493.3|43473.3|4
1736497190000|2025-01-10 08:19:50|43499.6|43479.6|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|0
1736497200000|2025-01-10 08:20:00|43498.3|43478.3|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|1
1736497210000|2025-01-10 08:20:10|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|2
1736497220000|2025-01-10 08:20:20|43508.3|43488.3|43507.1|43487.1|43508.3|43488.3|43507.1|43487.1|0
1736497230000|2025-01-10 08:20:30|43505.8|43485.8|43502.1|43482.1|43505.8|43485.8|43502.1|43482.1|6
1736497250000|2025-01-10 08:20:50|43507.1|43487.1|43508.4|43488.4|43508.4|43488.4|43507.1|43487.1|0
1736497260000|2025-01-10 08:21:00|43509.6|43489.6|43512.1|43492.1|43512.1|43492.1|43507.1|43487.1|2
1736497270000|2025-01-10 08:21:10|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|2
1736497280000|2025-01-10 08:21:20|43510.9|43490.9|43512.1|43492.1|43512.1|43492.1|43509.6|43489.6|1
1736497290000|2025-01-10 08:21:30|43509.6|43489.6|43509.6|43489.6|43512.1|43492.1|43509.6|43489.6|2
1736497300000|2025-01-10 08:21:40|43507.1|43487.1|43512.1|43492.1|43512.1|43492.1|43507.1|43487.1|5
1736497310000|2025-01-10 08:21:50|43514.6|43494.6|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|2
1736497320000|2025-01-10 08:22:00|43510.9|43490.9|43512.1|43492.1|43513.3|43493.3|43509.6|43489.6|0
1736497330000|2025-01-10 08:22:10|43513.4|43493.4|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|0
1736497340000|2025-01-10 08:22:20|43513.4|43493.4|43512.1|43492.1|43513.4|43493.4|43512.1|43492.1|2
1736497350000|2025-01-10 08:22:30|43510.8|43490.8|43509.6|43489.6|43510.8|43490.8|43509.6|43489.6|9
1736497360000|2025-01-10 08:22:40|43510.9|43490.9|43519.6|43499.6|43522.1|43502.1|43510.9|43490.9|3
1736497370000|2025-01-10 08:22:50|43520.8|43500.8|43528.4|43508.4|43532.1|43512.1|43520.8|43500.8|12
1736497380000|2025-01-10 08:23:00|43527.1|43507.1|43520.9|43500.9|43527.1|43507.1|43520.9|43500.9|2
1736497390000|2025-01-10 08:23:10|43518.3|43498.3|43517.1|43497.1|43519.6|43499.6|43517.1|43497.1|2
1736497400000|2025-01-10 08:23:20|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43517.1|43497.1|7
1736497410000|2025-01-10 08:23:30|43518.4|43498.4|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|5
1736497420000|2025-01-10 08:23:40|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|1
1736497440000|2025-01-10 08:24:00|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|4
1736497450000|2025-01-10 08:24:10|43514.6|43494.6|43513.4|43493.4|43515.9|43495.9|43513.4|43493.4|0
1736497460000|2025-01-10 08:24:20|43514.6|43494.6|43518.4|43498.4|43518.4|43498.4|43514.6|43494.6|1
1736497470000|2025-01-10 08:24:30|43519.6|43499.6|43523.4|43503.4|43523.4|43503.4|43519.6|43499.6|0
1736497480000|2025-01-10 08:24:40|43522.1|43502.1|43520.9|43500.9|43523.4|43503.4|43520.9|43500.9|3
1736497490000|2025-01-10 08:24:50|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43520.9|43500.9|1
1736497500000|2025-01-10 08:25:00|43528.4|43508.4|43528.4|43508.4|43530.9|43510.9|43528.4|43508.4|4
1736497510000|2025-01-10 08:25:10|43530.9|43510.9|43532.1|43512.1|43532.1|43512.1|43528.4|43508.4|15
1736497520000|2025-01-10 08:25:20|43533.4|43513.4|43540.9|43520.9|43545.9|43525.9|43533.4|43513.4|20
1736497530000|2025-01-10 08:25:30|43539.6|43519.6|43538.4|43518.4|43539.6|43519.6|43534.6|43514.6|3
1736497540000|2025-01-10 08:25:40|43537.1|43517.1|43537.1|43517.1|43538.4|43518.4|43534.6|43514.6|3
1736497550000|2025-01-10 08:25:50|43538.4|43518.4|43538.4|43518.4|43538.4|43518.4|43537.1|43517.1|2
1736497560000|2025-01-10 08:26:00|43537.1|43517.1|43540.9|43520.9|43543.4|43523.4|43537.1|43517.1|3
1736497570000|2025-01-10 08:26:10|43542.2|43522.2|43543.4|43523.4|43543.4|43523.4|43542.2|43522.2|4
1736497580000|2025-01-10 08:26:20|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|1
1736497590000|2025-01-10 08:26:30|43548.4|43528.4|43545.9|43525.9|43548.4|43528.4|43545.9|43525.9|10
1736497600000|2025-01-10 08:26:40|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|1
1736497610000|2025-01-10 08:26:50|43549.7|43529.7|43552.2|43532.2|43552.2|43532.2|43549.7|43529.7|6
1736497620000|2025-01-10 08:27:00|43549.7|43529.7|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|5
1736497640000|2025-01-10 08:27:20|43552.2|43532.2|43547.1|43527.1|43552.2|43532.2|43547.1|43527.1|6
1736497650000|2025-01-10 08:27:30|43548.4|43528.4|43548.4|43528.4|43548.4|43528.4|43545.9|43525.9|0
1736497660000|2025-01-10 08:27:40|43554.7|43534.7|43557.2|43537.2|43558.4|43538.4|43554.7|43534.7|15
1736497670000|2025-01-10 08:27:50|43554.7|43534.7|43558.4|43538.4|43558.4|43538.4|43554.7|43534.7|4
1736497680000|2025-01-10 08:28:00|43560.9|43540.9|43557.2|43537.2|43560.9|43540.9|43557.2|43537.2|6
1736497690000|2025-01-10 08:28:10|43558.4|43538.4|43553.4|43533.4|43558.4|43538.4|43553.4|43533.4|9
1736497700000|2025-01-10 08:28:20|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|43550.9|43530.9|1
1736497710000|2025-01-10 08:28:30|43548.4|43528.4|43545.9|43525.9|43548.4|43528.4|43545.9|43525.9|16
1736497720000|2025-01-10 08:28:40|43544.6|43524.6|43540.9|43520.9|43544.6|43524.6|43540.9|43520.9|9
1736497730000|2025-01-10 08:28:50|43542.1|43522.1|43544.6|43524.6|43544.6|43524.6|43540.9|43520.9|1
1736497740000|2025-01-10 08:29:00|43545.9|43525.9|43545.9|43525.9|43545.9|43525.9|43544.6|43524.6|3
1736497750000|2025-01-10 08:29:10|43548.4|43528.4|43547.1|43527.1|43548.4|43528.4|43544.6|43524.6|5
1736497760000|2025-01-10 08:29:20|43544.6|43524.6|43544.6|43524.6|43547.1|43527.1|43544.6|43524.6|0
1736497770000|2025-01-10 08:29:30|43543.4|43523.4|43544.6|43524.6|43544.6|43524.6|43542.1|43522.1|10
1736497780000|2025-01-10 08:29:40|43543.4|43523.4|43544.6|43524.6|43544.6|43524.6|43540.9|43520.9|3
1736497790000|2025-01-10 08:29:50|||||||||1
1736497800000|2025-01-10 08:30:00|43545.9|43525.9|43559.6|43539.6|43559.6|43539.6|43545.9|43525.9|5
1736497810000|2025-01-10 08:30:10|43563.4|43543.4|43595.9|43575.9|43595.9|43575.9|43563.4|43543.4|47
1736497820000|2025-01-10 08:30:20|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43594.7|43574.7|16
1736497830000|2025-01-10 08:30:30|43603.4|43583.4|43587.1|43567.1|43617.2|43597.2|43587.1|43567.1|37
1736497840000|2025-01-10 08:30:40|43585.9|43565.9|43582.1|43562.1|43589.6|43569.6|43582.1|43562.1|6
1736497850000|2025-01-10 08:30:50|43580.9|43560.9|43587.1|43567.1|43587.1|43567.1|43577.1|43557.1|6
1736497860000|2025-01-10 08:31:00|43584.6|43564.6|43587.1|43567.1|43589.6|43569.6|43582.1|43562.1|6
1736497870000|2025-01-10 08:31:10|43592.1|43572.1|43592.1|43572.1|43592.1|43572.1|43587.1|43567.1|5
1736497880000|2025-01-10 08:31:20|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|43590.9|43570.9|2
1736497890000|2025-01-10 08:31:30|43592.1|43572.1|43597.1|43577.1|43598.4|43578.4|43592.1|43572.1|5
1736497900000|2025-01-10 08:31:40|43594.6|43574.6|43587.1|43567.1|43594.6|43574.6|43587.1|43567.1|3
1736497910000|2025-01-10 08:31:50|43584.6|43564.6|43595.9|43575.9|43595.9|43575.9|43584.6|43564.6|8
1736497920000|2025-01-10 08:32:00|43599.7|43579.7|43613.4|43593.4|43615.9|43595.9|43599.7|43579.7|25
1736497930000|2025-01-10 08:32:10|43610.9|43590.9|43608.4|43588.4|43610.9|43590.9|43605.9|43585.9|4
1736497940000|2025-01-10 08:32:20|43607.1|43587.1|43610.9|43590.9|43610.9|43590.9|43605.9|43585.9|14
1736497950000|2025-01-10 08:32:30|43609.7|43589.7|43605.9|43585.9|43610.9|43590.9|43603.4|43583.4|15
1736497970000|2025-01-10 08:32:50|43603.4|43583.4|43605.9|43585.9|43608.4|43588.4|43603.4|43583.4|1
1736497980000|2025-01-10 08:33:00|43608.4|43588.4|43605.9|43585.9|43608.4|43588.4|43603.4|43583.4|11
1736497990000|2025-01-10 08:33:10|43603.4|43583.4|43603.4|43583.4|43605.9|43585.9|43603.4|43583.4|0
1736498000000|2025-01-10 08:33:20|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|32
1736498010000|2025-01-10 08:33:30|43594.6|43574.6|43589.6|43569.6|43597.1|43577.1|43589.6|43569.6|6
1736498020000|2025-01-10 08:33:40|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|5
1736498030000|2025-01-10 08:33:50|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|0
1736498040000|2025-01-10 08:34:00|43590.9|43570.9|43594.6|43574.6|43597.1|43577.1|43590.9|43570.9|9
1736498050000|2025-01-10 08:34:10|43593.4|43573.4|43592.1|43572.1|43593.4|43573.4|43592.1|43572.1|7
1736498060000|2025-01-10 08:34:20|43594.6|43574.6|43597.1|43577.1|43599.6|43579.6|43594.6|43574.6|2
1736498070000|2025-01-10 08:34:30|43595.9|43575.9|43594.6|43574.6|43595.9|43575.9|43594.6|43574.6|1
1736498080000|2025-01-10 08:34:40|43597.1|43577.1|43599.6|43579.6|43599.6|43579.6|43597.1|43577.1|1
1736498090000|2025-01-10 08:34:50|43602.1|43582.1|43605.9|43585.9|43607.1|43587.1|43602.1|43582.1|8
1736498110000|2025-01-10 08:35:10|43598.4|43578.4|43597.1|43577.1|43598.4|43578.4|43595.9|43575.9|4
1736498120000|2025-01-10 08:35:20|43598.4|43578.4|43604.6|43584.6|43604.6|43584.6|43598.4|43578.4|9
1736498130000|2025-01-10 08:35:30|43603.4|43583.4|43608.4|43588.4|43610.9|43590.9|43602.1|43582.1|17
1736498140000|2025-01-10 08:35:40|43609.6|43589.6|43609.6|43589.6|43612.1|43592.1|43607.1|43587.1|2
1736498150000|2025-01-10 08:35:50|43607.1|43587.1|43612.1|43592.1|43612.1|43592.1|43607.1|43587.1|2
1736498160000|2025-01-10 08:36:00|43613.4|43593.4|43612.1|43592.1|43613.4|43593.4|43612.1|43592.1|4
1736498170000|2025-01-10 08:36:10|43610.9|43590.9|43609.6|43589.6|43610.9|43590.9|43609.6|43589.6|1
1736498180000|2025-01-10 08:36:20|43608.4|43588.4|43604.6|43584.6|43609.6|43589.6|43604.6|43584.6|6
1736498190000|2025-01-10 08:36:30|43607.1|43587.1|43604.6|43584.6|43607.1|43587.1|43604.6|43584.6|4
1736498200000|2025-01-10 08:36:40|43602.1|43582.1|43598.4|43578.4|43602.1|43582.1|43598.4|43578.4|4
1736498210000|2025-01-10 08:36:50|43597.1|43577.1|43594.6|43574.6|43597.1|43577.1|43594.6|43574.6|0
1736498220000|2025-01-10 08:37:00|43597.1|43577.1|43603.4|43583.4|43603.4|43583.4|43597.1|43577.1|2
1736498230000|2025-01-10 08:37:10|43602.1|43582.1|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|0
1736498240000|2025-01-10 08:37:20|43603.4|43583.4|43604.6|43584.6|43604.6|43584.6|43603.4|43583.4|2
1736498250000|2025-01-10 08:37:30|43602.1|43582.1|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|9
1736498260000|2025-01-10 08:37:40|43603.4|43583.4|43603.4|43583.4|43607.1|43587.1|43598.4|43578.4|14
1736498270000|2025-01-10 08:37:50|43604.6|43584.6|43612.1|43592.1|43614.6|43594.6|43604.6|43584.6|39
1736498280000|2025-01-10 08:38:00|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|43609.6|43589.6|3
1736498290000|2025-01-10 08:38:10|43607.1|43587.1|43605.9|43585.9|43607.1|43587.1|43604.6|43584.6|4
1736498300000|2025-01-10 08:38:20|43609.6|43589.6|43607.1|43587.1|43609.6|43589.6|43604.6|43584.6|2
1736498310000|2025-01-10 08:38:30|43609.6|43589.6|43609.6|43589.6|43612.1|43592.1|43608.4|43588.4|10
1736498320000|2025-01-10 08:38:40|43608.4|43588.4|43609.6|43589.6|43609.6|43589.6|43607.1|43587.1|2
1736498330000|2025-01-10 08:38:50|43607.1|43587.1|43607.1|43587.1|43608.4|43588.4|43607.1|43587.1|1
1736498340000|2025-01-10 08:39:00|43608.4|43588.4|43607.1|43587.1|43609.6|43589.6|43604.6|43584.6|0
1736498350000|2025-01-10 08:39:10|43604.6|43584.6|43605.9|43585.9|43607.1|43587.1|43604.6|43584.6|1
1736498360000|2025-01-10 08:39:20|43604.6|43584.6|43609.6|43589.6|43609.6|43589.6|43604.6|43584.6|1
1736498370000|2025-01-10 08:39:30|43607.1|43587.1|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|9
1736498380000|2025-01-10 08:39:40|||||||||2
1736498390000|2025-01-10 08:39:50|43604.6|43584.6|43607.1|43587.1|43607.1|43587.1|43604.6|43584.6|0
1736498400000|2025-01-10 08:40:00|43605.9|43585.9|43599.6|43579.6|43605.9|43585.9|43598.3|43578.3|4
1736498410000|2025-01-10 08:40:10|||||||||1
1736498420000|2025-01-10 08:40:20|43598.3|43578.3|43592.1|43572.1|43598.3|43578.3|43587.1|43567.1|6
1736498430000|2025-01-10 08:40:30|43593.4|43573.4|43594.6|43574.6|43597.1|43577.1|43592.1|43572.1|1
1736498440000|2025-01-10 08:40:40|43597.1|43577.1|43602.1|43582.1|43604.6|43584.6|43597.1|43577.1|2
1736498450000|2025-01-10 08:40:50|43604.6|43584.6|43602.1|43582.1|43604.6|43584.6|43602.1|43582.1|2
1736498460000|2025-01-10 08:41:00|43599.6|43579.6|43599.6|43579.6|43602.1|43582.1|43599.6|43579.6|2
1736498470000|2025-01-10 08:41:10|43598.4|43578.4|43597.1|43577.1|43598.4|43578.4|43592.1|43572.1|9
1736498480000|2025-01-10 08:41:20|43594.6|43574.6|43593.4|43573.4|43597.1|43577.1|43593.4|43573.4|0
1736498490000|2025-01-10 08:41:30|43590.9|43570.9|43587.1|43567.1|43593.4|43573.4|43587.1|43567.1|1
1736498500000|2025-01-10 08:41:40|43585.9|43565.9|43582.1|43562.1|43585.9|43565.9|43582.1|43562.1|3
1736498510000|2025-01-10 08:41:50|43583.4|43563.4|43594.6|43574.6|43594.6|43574.6|43582.1|43562.1|5
1736498520000|2025-01-10 08:42:00|43595.9|43575.9|43597.1|43577.1|43597.1|43577.1|43594.6|43574.6|1
1736498530000|2025-01-10 08:42:10|43598.4|43578.4|43599.6|43579.6|43599.6|43579.6|43597.1|43577.1|0
1736498540000|2025-01-10 08:42:20|43598.4|43578.4|43597.1|43577.1|43598.4|43578.4|43597.1|43577.1|0
1736498550000|2025-01-10 08:42:30|43599.6|43579.6|43602.1|43582.1|43602.1|43582.1|43597.1|43577.1|5
1736498560000|2025-01-10 08:42:40|43600.9|43580.9|43599.6|43579.6|43602.1|43582.1|43599.6|43579.6|2
1736498570000|2025-01-10 08:42:50|||||||||3
1736498580000|2025-01-10 08:43:00|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|43594.6|43574.6|4
1736498590000|2025-01-10 08:43:10|43592.1|43572.1|43594.6|43574.6|43594.6|43574.6|43592.1|43572.1|3
1736498600000|2025-01-10 08:43:20|43595.9|43575.9|43599.6|43579.6|43599.6|43579.6|43595.9|43575.9|3
1736498610000|2025-01-10 08:43:30|43604.6|43584.6|43608.4|43588.4|43610.9|43590.9|43604.6|43584.6|6
1736498620000|2025-01-10 08:43:40|43610.9|43590.9|43613.4|43593.4|43613.4|43593.4|43610.9|43590.9|3
1736498630000|2025-01-10 08:43:50|43615.9|43595.9|43608.4|43588.4|43615.9|43595.9|43608.4|43588.4|6
1736498640000|2025-01-10 08:44:00|43607.2|43587.2|43609.7|43589.7|43609.7|43589.7|43604.7|43584.7|5
1736498650000|2025-01-10 08:44:10|43607.2|43587.2|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|3
1736498660000|2025-01-10 08:44:20|43600.9|43580.9|43600.9|43580.9|43600.9|43580.9|43600.9|43580.9|0
1736498670000|2025-01-10 08:44:30|43599.6|43579.6|43595.9|43575.9|43599.6|43579.6|43595.9|43575.9|0
1736498680000|2025-01-10 08:44:40|43597.1|43577.1|43589.6|43569.6|43597.1|43577.1|43589.6|43569.6|5
1736498690000|2025-01-10 08:44:50|43590.9|43570.9|43589.6|43569.6|43592.1|43572.1|43589.6|43569.6|3
1736498700000|2025-01-10 08:45:00|43592.1|43572.1|43597.1|43577.1|43599.6|43579.6|43592.1|43572.1|8
1736498710000|2025-01-10 08:45:10|43595.9|43575.9|43594.6|43574.6|43595.9|43575.9|43594.6|43574.6|1
1736498720000|2025-01-10 08:45:20|||||||||1
1736498730000|2025-01-10 08:45:30|43589.6|43569.6|43584.6|43564.6|43589.6|43569.6|43584.6|43564.6|4
1736498740000|2025-01-10 08:45:40|43585.9|43565.9|43588.4|43568.4|43588.4|43568.4|43584.6|43564.6|3
1736498750000|2025-01-10 08:45:50|43589.7|43569.7|43587.2|43567.2|43590.9|43570.9|43587.2|43567.2|1
1736498760000|2025-01-10 08:46:00|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|12
1736498770000|2025-01-10 08:46:10|43585.9|43565.9|43584.7|43564.7|43585.9|43565.9|43584.7|43564.7|2
1736498780000|2025-01-10 08:46:20|43585.9|43565.9|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|0
1736498790000|2025-01-10 08:46:30|43584.7|43564.7|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|0
1736498810000|2025-01-10 08:46:50|43589.7|43569.7|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|10
1736498820000|2025-01-10 08:47:00|43588.4|43568.4|43589.7|43569.7|43589.7|43569.7|43588.4|43568.4|1
1736498830000|2025-01-10 08:47:10|43590.9|43570.9|43592.2|43572.2|43592.2|43572.2|43590.9|43570.9|0
1736498840000|2025-01-10 08:47:20|43590.9|43570.9|43589.7|43569.7|43590.9|43570.9|43589.7|43569.7|2
1736498850000|2025-01-10 08:47:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43589.7|43569.7|2
1736498860000|2025-01-10 08:47:40|43594.7|43574.7|43592.2|43572.2|43594.7|43574.7|43592.2|43572.2|0
1736498870000|2025-01-10 08:47:50|43589.7|43569.7|43594.7|43574.7|43594.7|43574.7|43589.7|43569.7|2
1736498890000|2025-01-10 08:48:10|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|3
1736498900000|2025-01-10 08:48:20|43595.9|43575.9|43597.2|43577.2|43597.2|43577.2|43595.9|43575.9|5
1736498910000|2025-01-10 08:48:30|43600.9|43580.9|43605.9|43585.9|43605.9|43585.9|43600.9|43580.9|0
1736498920000|2025-01-10 08:48:40|43608.4|43588.4|43607.2|43587.2|43612.2|43592.2|43607.2|43587.2|1
1736498930000|2025-01-10 08:48:50|43604.7|43584.7|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|0
1736498940000|2025-01-10 08:49:00|43600.9|43580.9|43594.7|43574.7|43600.9|43580.9|43594.7|43574.7|7
1736498950000|2025-01-10 08:49:10|43592.2|43572.2|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|2
1736498960000|2025-01-10 08:49:20|43585.9|43565.9|43584.6|43564.6|43585.9|43565.9|43584.6|43564.6|4
1736498970000|2025-01-10 08:49:30|43583.4|43563.4|43574.7|43554.7|43583.4|43563.4|43574.7|43554.7|5
1736498980000|2025-01-10 08:49:40|43573.4|43553.4|43564.7|43544.7|43573.4|43553.4|43562.2|43542.2|2
1736498990000|2025-01-10 08:49:50|43565.9|43545.9|43567.2|43547.2|43568.4|43548.4|43564.7|43544.7|2
1736499000000|2025-01-10 08:50:00|43569.7|43549.7|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|1
1736499010000|2025-01-10 08:50:10|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|4
1736499020000|2025-01-10 08:50:20|43568.4|43548.4|43564.7|43544.7|43568.4|43548.4|43564.7|43544.7|1
1736499030000|2025-01-10 08:50:30|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43564.7|43544.7|1
1736499040000|2025-01-10 08:50:40|||||||||6
1736499050000|2025-01-10 08:50:50|43568.4|43548.4|43555.9|43535.9|43569.7|43549.7|43555.9|43535.9|16
1736499060000|2025-01-10 08:51:00|43557.2|43537.2|43557.2|43537.2|43559.7|43539.7|43554.7|43534.7|2
1736499070000|2025-01-10 08:51:10|43559.7|43539.7|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|3
1736499080000|2025-01-10 08:51:20|||||||||2
1736499090000|2025-01-10 08:51:30|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|20
1736499100000|2025-01-10 08:51:40|43548.4|43528.4|43547.2|43527.2|43548.4|43528.4|43547.2|43527.2|44
1736499110000|2025-01-10 08:51:50|43544.7|43524.7|43545.9|43525.9|43545.9|43525.9|43544.7|43524.7|3
1736499120000|2025-01-10 08:52:00|43543.4|43523.4|43534.7|43514.7|43543.4|43523.4|43534.7|43514.7|8
1736499130000|2025-01-10 08:52:10|43530.9|43510.9|43520.9|43500.9|43530.9|43510.9|43520.9|43500.9|12
1736499140000|2025-01-10 08:52:20|43518.4|43498.4|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|6
1736499150000|2025-01-10 08:52:30|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43519.7|43499.7|2
1736499160000|2025-01-10 08:52:40|43523.4|43503.4|43528.4|43508.4|43528.4|43508.4|43523.4|43503.4|3
1736499170000|2025-01-10 08:52:50|43532.2|43512.2|43539.7|43519.7|43542.2|43522.2|43532.2|43512.2|2
1736499180000|2025-01-10 08:53:00|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|10
1736499190000|2025-01-10 08:53:10|43530.9|43510.9|43529.7|43509.7|43530.9|43510.9|43529.7|43509.7|3
1736499200000|2025-01-10 08:53:20|43527.2|43507.2|43527.2|43507.2|43529.7|43509.7|43527.2|43507.2|3
1736499210000|2025-01-10 08:53:30|43525.9|43505.9|43510.9|43490.9|43527.2|43507.2|43510.9|43490.9|37
1736499220000|2025-01-10 08:53:40|43512.1|43492.1|43513.4|43493.4|43515.9|43495.9|43512.1|43492.1|6
1736499230000|2025-01-10 08:53:50|43515.9|43495.9|43514.6|43494.6|43515.9|43495.9|43514.6|43494.6|5
1736499240000|2025-01-10 08:54:00|43512.1|43492.1|43494.6|43474.6|43512.1|43492.1|43494.6|43474.6|23
1736499250000|2025-01-10 08:54:10|43495.9|43475.9|43497.1|43477.1|43497.1|43477.1|43492.1|43472.1|6
1736499260000|2025-01-10 08:54:20|43495.8|43475.8|43499.6|43479.6|43499.6|43479.6|43494.6|43474.6|6
1736499270000|2025-01-10 08:54:30|43497.1|43477.1|43489.6|43469.6|43497.1|43477.1|43489.6|43469.6|10
1736499280000|2025-01-10 08:54:40|43488.3|43468.3|43482.1|43462.1|43488.3|43468.3|43482.1|43462.1|10
1736499290000|2025-01-10 08:54:50|43487.1|43467.1|43487.1|43467.1|43489.6|43469.6|43487.1|43467.1|4
1736499300000|2025-01-10 08:55:00|43489.6|43469.6|43492.1|43472.1|43492.1|43472.1|43488.4|43468.4|0
1736499310000|2025-01-10 08:55:10|43490.8|43470.8|43484.6|43464.6|43490.8|43470.8|43484.6|43464.6|1
1736499320000|2025-01-10 08:55:20|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|2
1736499330000|2025-01-10 08:55:30|43487.1|43467.1|43487.1|43467.1|43489.6|43469.6|43484.6|43464.6|9
1736499340000|2025-01-10 08:55:40|43484.6|43464.6|43487.1|43467.1|43488.4|43468.4|43484.6|43464.6|5
1736499350000|2025-01-10 08:55:50|43488.4|43468.4|43483.3|43463.3|43488.4|43468.4|43482.1|43462.1|11
1736499360000|2025-01-10 08:56:00|43484.6|43464.6|43477.1|43457.1|43484.6|43464.6|43477.1|43457.1|21
1736499370000|2025-01-10 08:56:10|43474.6|43454.6|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|2
1736499380000|2025-01-10 08:56:20|43477.1|43457.1|43464.6|43444.6|43477.1|43457.1|43464.6|43444.6|14
1736499390000|2025-01-10 08:56:30|43462.1|43442.1|43464.6|43444.6|43469.6|43449.6|43462.1|43442.1|26
1736499400000|2025-01-10 08:56:40|43463.3|43443.3|43467.1|43447.1|43467.1|43447.1|43463.3|43443.3|3
1736499410000|2025-01-10 08:56:50|43463.3|43443.3|43464.6|43444.6|43467.1|43447.1|43462.1|43442.1|3
1736499420000|2025-01-10 08:57:00|43463.3|43443.3|43462.1|43442.1|43463.3|43443.3|43462.1|43442.1|0
1736499430000|2025-01-10 08:57:10|||||||||7
1736499440000|2025-01-10 08:57:20|43469.6|43449.6|43478.3|43458.3|43478.3|43458.3|43469.6|43449.6|9
1736499450000|2025-01-10 08:57:30|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|4
1736499460000|2025-01-10 08:57:40|43478.3|43458.3|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|2
1736499470000|2025-01-10 08:57:50|43474.6|43454.6|43474.6|43454.6|43477.1|43457.1|43474.6|43454.6|0
1736499480000|2025-01-10 08:58:00|43475.8|43455.8|43472.1|43452.1|43477.1|43457.1|43472.1|43452.1|16
1736499490000|2025-01-10 08:58:10|43469.6|43449.6|43473.3|43453.3|43473.3|43453.3|43469.6|43449.6|4
1736499500000|2025-01-10 08:58:20|43472.1|43452.1|43465.8|43445.8|43472.1|43452.1|43465.8|43445.8|8
1736499510000|2025-01-10 08:58:30|43464.6|43444.6|43457.1|43437.1|43464.6|43444.6|43454.6|43434.6|9
1736499520000|2025-01-10 08:58:40|43459.6|43439.6|43457.1|43437.1|43459.6|43439.6|43457.1|43437.1|4
1736499530000|2025-01-10 08:58:50|43458.3|43438.3|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|5
1736499540000|2025-01-10 08:59:00|43460.8|43440.8|43459.6|43439.6|43464.6|43444.6|43459.6|43439.6|20
1736499550000|2025-01-10 08:59:10|43458.3|43438.3|43454.6|43434.6|43458.3|43438.3|43454.6|43434.6|0
1736499560000|2025-01-10 08:59:20|||||||||1
1736499580000|2025-01-10 08:59:40|43453.3|43433.3|43449.6|43429.6|43453.3|43433.3|43449.6|43429.6|1
1736499590000|2025-01-10 08:59:50|43452.1|43432.1|43445.8|43425.8|43452.1|43432.1|43444.5|43424.5|15
1736499600000|2025-01-10 09:00:00|43442|43422|43447.1|43427.1|43447.1|43427.1|43442|43422|15
1736499610000|2025-01-10 09:00:10|43452.1|43432.1|43427.1|43407.1|43452.1|43432.1|43413.3|43393.3|137
1736499620000|2025-01-10 09:00:20|43424.6|43404.6|43404.6|43384.6|43424.6|43404.6|43399.6|43379.6|49
1736499630000|2025-01-10 09:00:30|43405.8|43385.8|43419.6|43399.6|43419.6|43399.6|43405.8|43385.8|11
1736499640000|2025-01-10 09:00:40|43420.8|43400.8|43428.3|43408.3|43429.6|43409.6|43420.8|43400.8|7
1736499650000|2025-01-10 09:00:50|43429.6|43409.6|43435.8|43415.8|43435.8|43415.8|43429.6|43409.6|7
1736499660000|2025-01-10 09:01:00|43437.1|43417.1|43363.3|43343.3|43438.3|43418.3|43363.3|43343.3|38
1736499670000|2025-01-10 09:01:10|43364.6|43344.6|43378.3|43358.3|43378.3|43358.3|43362.1|43342.1|67
1736499680000|2025-01-10 09:01:20|43379.6|43359.6|43372.1|43352.1|43387.1|43367.1|43372.1|43352.1|31
1736499690000|2025-01-10 09:01:30|43374.6|43354.6|43367.1|43347.1|43374.6|43354.6|43359.6|43339.6|18
1736499700000|2025-01-10 09:01:40|43368.3|43348.3|43372.1|43352.1|43373.3|43353.3|43368.3|43348.3|3
1736499710000|2025-01-10 09:01:50|43375.8|43355.8|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|6
1736499720000|2025-01-10 09:02:00|43375.8|43355.8|43362.1|43342.1|43375.8|43355.8|43362.1|43342.1|11
1736499730000|2025-01-10 09:02:10|43363.3|43343.3|43352.1|43332.1|43363.3|43343.3|43352.1|43332.1|6
1736499740000|2025-01-10 09:02:20|43349.6|43329.6|43373.3|43353.3|43373.3|43353.3|43349.6|43329.6|21
1736499750000|2025-01-10 09:02:30|43374.6|43354.6|43379.6|43359.6|43380.8|43360.8|43374.6|43354.6|2
1736499760000|2025-01-10 09:02:40|43377.1|43357.1|43359.6|43339.6|43377.1|43357.1|43359.6|43339.6|11
1736499770000|2025-01-10 09:02:50|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|23
1736499780000|2025-01-10 09:03:00|43345.8|43325.8|43349.6|43329.6|43349.6|43329.6|43345.8|43325.8|8
1736499790000|2025-01-10 09:03:10|43344.6|43324.6|43354.6|43334.6|43354.6|43334.6|43344.6|43324.6|12
1736499800000|2025-01-10 09:03:20|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|1
1736499810000|2025-01-10 09:03:30|43344.6|43324.6|43337.1|43317.1|43344.6|43324.6|43337.1|43317.1|4
1736499820000|2025-01-10 09:03:40|43334.6|43314.6|43314.6|43294.6|43334.6|43314.6|43312.1|43292.1|24
1736499830000|2025-01-10 09:03:50|43315.8|43295.8|43319.6|43299.6|43320.8|43300.8|43315.8|43295.8|4
1736499840000|2025-01-10 09:04:00|43317.1|43297.1|43317.1|43297.1|43319.6|43299.6|43317.1|43297.1|14
1736499850000|2025-01-10 09:04:10|43314.6|43294.6|43312.1|43292.1|43314.6|43294.6|43309.6|43289.6|3
1736499860000|2025-01-10 09:04:20|43314.6|43294.6|43310.8|43290.8|43314.6|43294.6|43309.6|43289.6|3
1736499870000|2025-01-10 09:04:30|43312.1|43292.1|43312.1|43292.1|43314.6|43294.6|43309.6|43289.6|4
1736499880000|2025-01-10 09:04:40|43313.3|43293.3|43309.6|43289.6|43314.6|43294.6|43309.6|43289.6|1
1736499890000|2025-01-10 09:04:50|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|0
1736499900000|2025-01-10 09:05:00|43309.6|43289.6|43314.6|43294.6|43314.6|43294.6|43308.3|43288.3|8
1736499910000|2025-01-10 09:05:10|43315.8|43295.8|43329.6|43309.6|43329.6|43309.6|43315.8|43295.8|11
1736499920000|2025-01-10 09:05:20|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43322.1|43302.1|9
1736499940000|2025-01-10 09:05:40|43324.6|43304.6|43327.1|43307.1|43327.1|43307.1|43324.6|43304.6|7
1736499950000|2025-01-10 09:05:50|43323.4|43303.4|43340.9|43320.9|43344.7|43324.7|43322.1|43302.1|20
1736499960000|2025-01-10 09:06:00|43338.4|43318.4|43337.1|43317.1|43338.4|43318.4|43337.1|43317.1|1
1736499970000|2025-01-10 09:06:10|43334.6|43314.6|43324.6|43304.6|43334.6|43314.6|43324.6|43304.6|13
1736499980000|2025-01-10 09:06:20|43325.9|43305.9|43317.1|43297.1|43327.1|43307.1|43317.1|43297.1|7
1736499990000|2025-01-10 09:06:30|43314.6|43294.6|43317.1|43297.1|43322.1|43302.1|43314.6|43294.6|8
1736500000000|2025-01-10 09:06:40|43315.9|43295.9|43312.1|43292.1|43317.1|43297.1|43312.1|43292.1|1
1736500010000|2025-01-10 09:06:50|43314.6|43294.6|43315.9|43295.9|43317.1|43297.1|43314.6|43294.6|0
1736500020000|2025-01-10 09:07:00|43314.6|43294.6|43309.6|43289.6|43314.6|43294.6|43305.9|43285.9|8
1736500040000|2025-01-10 09:07:20|43310.9|43290.9|43319.6|43299.6|43319.6|43299.6|43310.9|43290.9|5
1736500050000|2025-01-10 09:07:30|43322.1|43302.1|43320.9|43300.9|43322.1|43302.1|43319.6|43299.6|2
1736500060000|2025-01-10 09:07:40|43322.2|43302.2|43324.6|43304.6|43324.6|43304.6|43322.2|43302.2|1
1736500070000|2025-01-10 09:07:50|43323.4|43303.4|43312.1|43292.1|43323.4|43303.4|43312.1|43292.1|5
1736500080000|2025-01-10 09:08:00|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43304.6|43284.6|5
1736500090000|2025-01-10 09:08:10|43307.1|43287.1|43304.6|43284.6|43307.1|43287.1|43304.6|43284.6|3
1736500100000|2025-01-10 09:08:20|43302.1|43282.1|43302.1|43282.1|43304.6|43284.6|43302.1|43282.1|6
1736500110000|2025-01-10 09:08:30|43299.6|43279.6|43310.9|43290.9|43314.6|43294.6|43299.6|43279.6|39
1736500120000|2025-01-10 09:08:40|43309.6|43289.6|43297.1|43277.1|43309.6|43289.6|43289.6|43269.6|18
1736500140000|2025-01-10 09:09:00|43298.4|43278.4|43322.1|43302.1|43322.1|43302.1|43298.4|43278.4|7
1736500150000|2025-01-10 09:09:10|43323.4|43303.4|43329.6|43309.6|43329.6|43309.6|43323.4|43303.4|0
1736500160000|2025-01-10 09:09:20|43332.1|43312.1|43338.4|43318.4|43340.9|43320.9|43332.1|43312.1|7
1736500170000|2025-01-10 09:09:30|43339.7|43319.7|43338.4|43318.4|43343.4|43323.4|43338.4|43318.4|9
1736500180000|2025-01-10 09:09:40|43339.6|43319.6|43339.6|43319.6|43340.9|43320.9|43339.6|43319.6|0
1736500190000|2025-01-10 09:09:50|43342.1|43322.1|43345.9|43325.9|43345.9|43325.9|43342.1|43322.1|2
1736500200000|2025-01-10 09:10:00|43344.6|43324.6|43349.6|43329.6|43350.9|43330.9|43344.6|43324.6|8
1736500210000|2025-01-10 09:10:10|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|3
1736500220000|2025-01-10 09:10:20|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|0
1736500230000|2025-01-10 09:10:30|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|0
1736500250000|2025-01-10 09:10:50|43348.4|43328.4|43347.1|43327.1|43349.6|43329.6|43347.1|43327.1|2
1736500260000|2025-01-10 09:11:00|43348.4|43328.4|43349.6|43329.6|43349.6|43329.6|43339.6|43319.6|7
1736500270000|2025-01-10 09:11:10|43348.4|43328.4|43347.1|43327.1|43349.6|43329.6|43347.1|43327.1|1
1736500280000|2025-01-10 09:11:20|43349.6|43329.6|43367.1|43347.1|43367.1|43347.1|43349.6|43329.6|6
1736500290000|2025-01-10 09:11:30|43365.9|43345.9|43364.6|43344.6|43365.9|43345.9|43364.6|43344.6|4
1736500300000|2025-01-10 09:11:40|43362.1|43342.1|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|2
1736500310000|2025-01-10 09:11:50|43360.9|43340.9|43362.1|43342.1|43362.1|43342.1|43359.6|43339.6|4
1736500320000|2025-01-10 09:12:00|43363.4|43343.4|43369.6|43349.6|43369.6|43349.6|43363.4|43343.4|3
1736500330000|2025-01-10 09:12:10|43370.9|43350.9|43373.4|43353.4|43373.4|43353.4|43370.9|43350.9|10
1736500340000|2025-01-10 09:12:20|43377.1|43357.1|43378.4|43358.4|43378.4|43358.4|43377.1|43357.1|2
1736500350000|2025-01-10 09:12:30|43379.6|43359.6|43375.9|43355.9|43380.9|43360.9|43375.9|43355.9|1
1736500360000|2025-01-10 09:12:40|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1736500380000|2025-01-10 09:13:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43374.6|43354.6|4
1736500390000|2025-01-10 09:13:10|43378.4|43358.4|43382.1|43362.1|43382.1|43362.1|43378.4|43358.4|4
1736500400000|2025-01-10 09:13:20|43380.9|43360.9|43375.9|43355.9|43382.1|43362.1|43375.9|43355.9|5
1736500410000|2025-01-10 09:13:30|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|3
1736500420000|2025-01-10 09:13:40|43380.9|43360.9|43375.9|43355.9|43382.1|43362.1|43375.9|43355.9|2
1736500430000|2025-01-10 09:13:50|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1736500440000|2025-01-10 09:14:00|43380.9|43360.9|43377.1|43357.1|43384.6|43364.6|43377.1|43357.1|18
1736500450000|2025-01-10 09:14:10|43378.4|43358.4|43382.1|43362.1|43382.1|43362.1|43378.4|43358.4|0
1736500460000|2025-01-10 09:14:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1736500470000|2025-01-10 09:14:30|43385.9|43365.9|43382.1|43362.1|43385.9|43365.9|43379.6|43359.6|1
1736500480000|2025-01-10 09:14:40|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|3
1736500490000|2025-01-10 09:14:50|43387.1|43367.1|43393.4|43373.4|43393.4|43373.4|43387.1|43367.1|6
1736500500000|2025-01-10 09:15:00|43392.1|43372.1|43357.1|43337.1|43392.1|43372.1|43354.6|43334.6|32
1736500510000|2025-01-10 09:15:10|43354.6|43334.6|43357.1|43337.1|43357.1|43337.1|43354.6|43334.6|3
1736500520000|2025-01-10 09:15:20|43352.1|43332.1|43357.1|43337.1|43357.1|43337.1|43352.1|43332.1|4
1736500530000|2025-01-10 09:15:30|43354.6|43334.6|43357.1|43337.1|43359.6|43339.6|43354.6|43334.6|3
1736500540000|2025-01-10 09:15:40|43359.6|43339.6|43357.1|43337.1|43359.6|43339.6|43357.1|43337.1|3
1736500550000|2025-01-10 09:15:50|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|4
1736500560000|2025-01-10 09:16:00|43353.3|43333.3|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|5
1736500570000|2025-01-10 09:16:10|43355.8|43335.8|43352.1|43332.1|43355.8|43335.8|43349.6|43329.6|5
1736500580000|2025-01-10 09:16:20|43349.6|43329.6|43352.1|43332.1|43352.1|43332.1|43349.6|43329.6|1
1736500590000|2025-01-10 09:16:30|43349.6|43329.6|43355.8|43335.8|43355.8|43335.8|43349.6|43329.6|1
1736500600000|2025-01-10 09:16:40|43357.1|43337.1|43347.1|43327.1|43357.1|43337.1|43347.1|43327.1|17
1736500610000|2025-01-10 09:16:50|43344.6|43324.6|43339.6|43319.6|43344.6|43324.6|43339.6|43319.6|8
1736500620000|2025-01-10 09:17:00|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|7
1736500630000|2025-01-10 09:17:10|||||||||4
1736500640000|2025-01-10 09:17:20|43334.6|43314.6|43333.3|43313.3|43334.6|43314.6|43333.3|43313.3|3
1736500650000|2025-01-10 09:17:30|43332|43312|43322.1|43302.1|43332|43312|43322.1|43302.1|14
1736500660000|2025-01-10 09:17:40|43319.6|43299.6|43317.1|43297.1|43319.6|43299.6|43317.1|43297.1|1
1736500670000|2025-01-10 09:17:50|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|43314.6|43294.6|5
1736500680000|2025-01-10 09:18:00|43317.1|43297.1|43315.8|43295.8|43317.1|43297.1|43314.6|43294.6|14
1736500690000|2025-01-10 09:18:10|43317.1|43297.1|43315.8|43295.8|43327.1|43307.1|43315.8|43295.8|28
1736500700000|2025-01-10 09:18:20|43314.6|43294.6|43315.8|43295.8|43317.1|43297.1|43314.6|43294.6|6
1736500710000|2025-01-10 09:18:30|43317.1|43297.1|43313.3|43293.3|43317.1|43297.1|43310.8|43290.8|11
1736500720000|2025-01-10 09:18:40|43314.6|43294.6|43309.6|43289.6|43314.6|43294.6|43309.6|43289.6|2
1736500730000|2025-01-10 09:18:50|43308.3|43288.3|43308.3|43288.3|43308.3|43288.3|43308.3|43288.3|1
1736500740000|2025-01-10 09:19:00|43307.1|43287.1|43312.1|43292.1|43312.1|43292.1|43307.1|43287.1|6
1736500750000|2025-01-10 09:19:10|43310.8|43290.8|43314.6|43294.6|43314.6|43294.6|43309.6|43289.6|7
1736500760000|2025-01-10 09:19:20|43313.3|43293.3|43324.6|43304.6|43324.6|43304.6|43310.8|43290.8|7
1736500770000|2025-01-10 09:19:30|43323.3|43303.3|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|3
1736500780000|2025-01-10 09:19:40|43324.6|43304.6|43324.6|43304.6|43327.1|43307.1|43324.6|43304.6|4
1736500790000|2025-01-10 09:19:50|43323.3|43303.3|43317.1|43297.1|43323.3|43303.3|43317.1|43297.1|7
1736500800000|2025-01-10 09:20:00|43315.8|43295.8|43312.1|43292.1|43317.1|43297.1|43312.1|43292.1|2
1736500810000|2025-01-10 09:20:10|43309.6|43289.6|43312.1|43292.1|43312.1|43292.1|43309.6|43289.6|7
1736500820000|2025-01-10 09:20:20|43308.3|43288.3|43309.6|43289.6|43309.6|43289.6|43308.3|43288.3|7
1736500830000|2025-01-10 09:20:30|43308.3|43288.3|43312.1|43292.1|43312.1|43292.1|43308.3|43288.3|2
1736500840000|2025-01-10 09:20:40|43310.8|43290.8|43312.1|43292.1|43312.1|43292.1|43310.8|43290.8|1
1736500850000|2025-01-10 09:20:50|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|2
1736500860000|2025-01-10 09:21:00|43307.1|43287.1|43317.1|43297.1|43317.1|43297.1|43307.1|43287.1|16
1736500870000|2025-01-10 09:21:10|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43305.8|43285.8|33
1736500880000|2025-01-10 09:21:20|43312.1|43292.1|43314.6|43294.6|43314.6|43294.6|43312.1|43292.1|2
1736500890000|2025-01-10 09:21:30|43312.1|43292.1|43317.1|43297.1|43317.1|43297.1|43312.1|43292.1|10
1736500900000|2025-01-10 09:21:40|43318.3|43298.3|43322.1|43302.1|43327.1|43307.1|43318.3|43298.3|6
1736500910000|2025-01-10 09:21:50|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|0
1736500920000|2025-01-10 09:22:00|43320.8|43300.8|43319.6|43299.6|43322.1|43302.1|43319.6|43299.6|1
1736500930000|2025-01-10 09:22:10|43317.1|43297.1|43324.6|43304.6|43324.6|43304.6|43317.1|43297.1|5
1736500940000|2025-01-10 09:22:20|43325.8|43305.8|43328.3|43308.3|43329.5|43309.5|43325.8|43305.8|2
1736500950000|2025-01-10 09:22:30|43330.8|43310.8|43339.6|43319.6|43339.6|43319.6|43328.3|43308.3|10
1736500960000|2025-01-10 09:22:40|43337.1|43317.1|43337.1|43317.1|43339.6|43319.6|43337.1|43317.1|3
1736500970000|2025-01-10 09:22:50|||||||||2
1736500980000|2025-01-10 09:23:00|43335.8|43315.8|43332.1|43312.1|43335.8|43315.8|43332.1|43312.1|2
1736500990000|2025-01-10 09:23:10|43329.6|43309.6|43329.6|43309.6|43332.1|43312.1|43329.6|43309.6|4
1736501000000|2025-01-10 09:23:20|43330.8|43310.8|43332.1|43312.1|43332.1|43312.1|43330.8|43310.8|1
1736501010000|2025-01-10 09:23:30|43333.3|43313.3|43332.1|43312.1|43334.6|43314.6|43332.1|43312.1|10
1736501020000|2025-01-10 09:23:40|43333.3|43313.3|43334.6|43314.6|43334.6|43314.6|43333.3|43313.3|0
1736501030000|2025-01-10 09:23:50|43337.1|43317.1|43339.6|43319.6|43339.6|43319.6|43337.1|43317.1|4
1736501040000|2025-01-10 09:24:00|43338.3|43318.3|43345.8|43325.8|43345.8|43325.8|43338.3|43318.3|3
1736501050000|2025-01-10 09:24:10|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43345.8|43325.8|3
1736501060000|2025-01-10 09:24:20|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43344.6|43324.6|6
1736501090000|2025-01-10 09:24:50|43348.4|43328.4|43349.6|43329.6|43349.6|43329.6|43348.4|43328.4|23
1736501100000|2025-01-10 09:25:00|43350.8|43330.8|43359.6|43339.6|43359.6|43339.6|43350.8|43330.8|3
1736501110000|2025-01-10 09:25:10|43357.1|43337.1|43359.6|43339.6|43359.6|43339.6|43354.6|43334.6|4
1736501120000|2025-01-10 09:25:20|43358.3|43338.3|43370.8|43350.8|43370.8|43350.8|43357.1|43337.1|8
1736501130000|2025-01-10 09:25:30|43372.1|43352.1|43377.1|43357.1|43379.6|43359.6|43372.1|43352.1|3
1736501140000|2025-01-10 09:25:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1736501150000|2025-01-10 09:25:50|43377.1|43357.1|43372.1|43352.1|43377.1|43357.1|43372.1|43352.1|2
1736501160000|2025-01-10 09:26:00|43369.6|43349.6|43357.1|43337.1|43369.6|43349.6|43357.1|43337.1|6
1736501170000|2025-01-10 09:26:10|43359.6|43339.6|43357.1|43337.1|43359.6|43339.6|43354.6|43334.6|2
1736501180000|2025-01-10 09:26:20|43355.9|43335.9|43362.1|43342.1|43362.1|43342.1|43354.6|43334.6|1
1736501190000|2025-01-10 09:26:30|43359.6|43339.6|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|4
1736501200000|2025-01-10 09:26:40|43360.9|43340.9|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|2
1736501210000|2025-01-10 09:26:50|43357.1|43337.1|43357.1|43337.1|43358.4|43338.4|43357.1|43337.1|0
1736501220000|2025-01-10 09:27:00|43354.6|43334.6|43347.1|43327.1|43354.6|43334.6|43347.1|43327.1|3
1736501240000|2025-01-10 09:27:20|43348.3|43328.3|43352.1|43332.1|43352.1|43332.1|43348.3|43328.3|1
1736501250000|2025-01-10 09:27:30|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|43353.4|43333.4|0
1736501260000|2025-01-10 09:27:40|43352.1|43332.1|43354.6|43334.6|43354.6|43334.6|43352.1|43332.1|0
1736501270000|2025-01-10 09:27:50|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|0
1736501280000|2025-01-10 09:28:00|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|0
1736501290000|2025-01-10 09:28:10|43360.9|43340.9|43364.6|43344.6|43367.1|43347.1|43360.9|43340.9|4
1736501300000|2025-01-10 09:28:20|43363.3|43343.3|43362.1|43342.1|43363.3|43343.3|43362.1|43342.1|3
1736501310000|2025-01-10 09:28:30|43357.1|43337.1|43362.1|43342.1|43362.1|43342.1|43357.1|43337.1|3
1736501320000|2025-01-10 09:28:40|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|1
1736501330000|2025-01-10 09:28:50|43367.1|43347.1|43362.1|43342.1|43367.1|43347.1|43362.1|43342.1|1
1736501340000|2025-01-10 09:29:00|43358.3|43338.3|43359.6|43339.6|43359.6|43339.6|43357.1|43337.1|7
1736501370000|2025-01-10 09:29:30|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|1
1736501380000|2025-01-10 09:29:40|43358.4|43338.4|43359.6|43339.6|43359.6|43339.6|43358.3|43338.3|0
1736501390000|2025-01-10 09:29:50|43357.1|43337.1|43362.1|43342.1|43362.1|43342.1|43357.1|43337.1|3
1736501400000|2025-01-10 09:30:00|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|3
1736501410000|2025-01-10 09:30:10|43363.3|43343.3|43364.6|43344.6|43364.6|43344.6|43363.3|43343.3|0
1736501420000|2025-01-10 09:30:20|||||||||1
1736501450000|2025-01-10 09:30:50|43365.9|43345.9|43369.6|43349.6|43369.6|43349.6|43364.6|43344.6|3
1736501460000|2025-01-10 09:31:00|43372.1|43352.1|43373.4|43353.4|43373.4|43353.4|43372.1|43352.1|10
1736501470000|2025-01-10 09:31:10|43372.1|43352.1|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|2
1736501480000|2025-01-10 09:31:20|||||||||2
1736501490000|2025-01-10 09:31:30|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|3
1736501500000|2025-01-10 09:31:40|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|1
1736501510000|2025-01-10 09:31:50|43364.6|43344.6|43360.9|43340.9|43364.6|43344.6|43359.6|43339.6|8
1736501520000|2025-01-10 09:32:00|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|4
1736501530000|2025-01-10 09:32:10|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|1
1736501540000|2025-01-10 09:32:20|43364.6|43344.6|43365.9|43345.9|43367.1|43347.1|43362.1|43342.1|3
1736501550000|2025-01-10 09:32:30|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1736501560000|2025-01-10 09:32:40|43368.4|43348.4|43369.6|43349.6|43369.6|43349.6|43368.4|43348.4|1
1736501570000|2025-01-10 09:32:50|43370.9|43350.9|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|2
1736501580000|2025-01-10 09:33:00|43372.1|43352.1|43374.6|43354.6|43374.6|43354.6|43372.1|43352.1|0
1736501590000|2025-01-10 09:33:10|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1736501600000|2025-01-10 09:33:20|43378.3|43358.3|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1736501610000|2025-01-10 09:33:30|43380.8|43360.8|43387.1|43367.1|43387.1|43367.1|43380.8|43360.8|6
1736501620000|2025-01-10 09:33:40|43385.8|43365.8|43384.6|43364.6|43385.8|43365.8|43384.6|43364.6|0
1736501630000|2025-01-10 09:33:50|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1736501640000|2025-01-10 09:34:00|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|7
1736501650000|2025-01-10 09:34:10|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|2
1736501660000|2025-01-10 09:34:20|43377.1|43357.1|43369.6|43349.6|43377.1|43357.1|43369.6|43349.6|0
1736501680000|2025-01-10 09:34:40|43368.3|43348.3|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|2
1736501690000|2025-01-10 09:34:50|43364.6|43344.6|43372.1|43352.1|43372.1|43352.1|43364.6|43344.6|2
1736501700000|2025-01-10 09:35:00|43369.6|43349.6|43359.6|43339.6|43369.6|43349.6|43359.6|43339.6|5
1736501710000|2025-01-10 09:35:10|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|1
1736501720000|2025-01-10 09:35:20|43359.6|43339.6|43365.9|43345.9|43365.9|43345.9|43359.6|43339.6|8
1736501730000|2025-01-10 09:35:30|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|1
1736501740000|2025-01-10 09:35:40|43368.4|43348.4|43370.9|43350.9|43370.9|43350.9|43365.9|43345.9|0
1736501750000|2025-01-10 09:35:50|||||||||2
1736501760000|2025-01-10 09:36:00|43368.4|43348.4|43368.4|43348.4|43370.9|43350.9|43368.4|43348.4|0
1736501770000|2025-01-10 09:36:10|43369.6|43349.6|43370.9|43350.9|43370.9|43350.9|43369.6|43349.6|1
1736501780000|2025-01-10 09:36:20|43369.6|43349.6|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|0
1736501790000|2025-01-10 09:36:30|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43370.9|43350.9|1
1736501800000|2025-01-10 09:36:40|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|0
1736501820000|2025-01-10 09:37:00|||||||||2
1736501830000|2025-01-10 09:37:10|43374.6|43354.6|43373.4|43353.4|43375.9|43355.9|43373.4|43353.4|1
1736501840000|2025-01-10 09:37:20|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|1
1736501860000|2025-01-10 09:37:40|43368.4|43348.4|43363.4|43343.4|43368.4|43348.4|43363.4|43343.4|4
1736501870000|2025-01-10 09:37:50|43362.1|43342.1|43365.9|43345.9|43365.9|43345.9|43360.9|43340.9|1
1736501880000|2025-01-10 09:38:00|43364.6|43344.6|43365.9|43345.9|43365.9|43345.9|43358.4|43338.4|2
1736501890000|2025-01-10 09:38:10|43363.4|43343.4|43360.9|43340.9|43365.9|43345.9|43360.9|43340.9|0
1736501900000|2025-01-10 09:38:20|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43360.9|43340.9|1
1736501910000|2025-01-10 09:38:30|43368.4|43348.4|43367.1|43347.1|43369.6|43349.6|43365.9|43345.9|0
1736501920000|2025-01-10 09:38:40|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43369.6|43349.6|0
1736501940000|2025-01-10 09:39:00|43368.4|43348.4|43365.9|43345.9|43368.4|43348.4|43365.9|43345.9|1
1736501950000|2025-01-10 09:39:10|43368.4|43348.4|43365.9|43345.9|43368.4|43348.4|43365.9|43345.9|0
1736501970000|2025-01-10 09:39:30|||||||||1
1736501980000|2025-01-10 09:39:40|43368.4|43348.4|43370.9|43350.9|43370.9|43350.9|43368.4|43348.4|0
1736501990000|2025-01-10 09:39:50|43369.6|43349.6|43368.4|43348.4|43369.6|43349.6|43365.9|43345.9|1
1736502000000|2025-01-10 09:40:00|43367.1|43347.1|43365.9|43345.9|43367.1|43347.1|43365.9|43345.9|1
1736502010000|2025-01-10 09:40:10|43363.4|43343.4|43363.4|43343.4|43365.9|43345.9|43360.9|43340.9|4
1736502020000|2025-01-10 09:40:20|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43362.1|43342.1|2
1736502030000|2025-01-10 09:40:30|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|2
1736502040000|2025-01-10 09:40:40|43359.6|43339.6|43360.9|43340.9|43363.4|43343.4|43358.4|43338.4|3
1736502050000|2025-01-10 09:40:50|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43360.9|43340.9|1
1736502060000|2025-01-10 09:41:00|||||||||1
1736502070000|2025-01-10 09:41:10|43369.6|43349.6|43373.4|43353.4|43373.4|43353.4|43369.6|43349.6|1
1736502080000|2025-01-10 09:41:20|43370.9|43350.9|43373.4|43353.4|43373.4|43353.4|43370.9|43350.9|0
1736502090000|2025-01-10 09:41:30|43372.1|43352.1|43370.9|43350.9|43373.4|43353.4|43370.9|43350.9|1
1736502100000|2025-01-10 09:41:40|43369.6|43349.6|43368.4|43348.4|43369.6|43349.6|43368.4|43348.4|0
1736502110000|2025-01-10 09:41:50|43367.1|43347.1|43365.9|43345.9|43370.9|43350.9|43365.9|43345.9|0
1736502120000|2025-01-10 09:42:00|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1736502130000|2025-01-10 09:42:10|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|0
1736502140000|2025-01-10 09:42:20|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|5
1736502150000|2025-01-10 09:42:30|43364.6|43344.6|43360.9|43340.9|43364.6|43344.6|43360.9|43340.9|0
1736502160000|2025-01-10 09:42:40|43362.2|43342.2|43363.4|43343.4|43363.4|43343.4|43362.2|43342.2|0
1736502170000|2025-01-10 09:42:50|43365.9|43345.9|43363.4|43343.4|43365.9|43345.9|43363.4|43343.4|0
1736502180000|2025-01-10 09:43:00|43360.9|43340.9|43362.1|43342.1|43362.1|43342.1|43360.9|43340.9|1
1736502190000|2025-01-10 09:43:10|43360.9|43340.9|43363.4|43343.4|43363.4|43343.4|43360.9|43340.9|2
1736502200000|2025-01-10 09:43:20|43364.7|43344.7|43364.7|43344.7|43365.9|43345.9|43364.7|43344.7|1
1736502210000|2025-01-10 09:43:30|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43363.4|43343.4|1
1736502220000|2025-01-10 09:43:40|43368.4|43348.4|43368.4|43348.4|43368.4|43348.4|43368.4|43348.4|0
1736502230000|2025-01-10 09:43:50|43370.9|43350.9|43368.4|43348.4|43370.9|43350.9|43368.4|43348.4|0
1736502240000|2025-01-10 09:44:00|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|43370.9|43350.9|2
1736502250000|2025-01-10 09:44:10|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|43373.4|43353.4|1
1736502260000|2025-01-10 09:44:20|43375.9|43355.9|43377.1|43357.1|43378.4|43358.4|43375.9|43355.9|5
1736502270000|2025-01-10 09:44:30|43375.9|43355.9|43372.1|43352.1|43375.9|43355.9|43372.1|43352.1|0
1736502280000|2025-01-10 09:44:40|43373.4|43353.4|43365.9|43345.9|43374.6|43354.6|43365.9|43345.9|0
1736502290000|2025-01-10 09:44:50|43364.6|43344.6|43365.9|43345.9|43365.9|43345.9|43364.6|43344.6|2
1736502300000|2025-01-10 09:45:00|43363.4|43343.4|43360.9|43340.9|43363.4|43343.4|43360.9|43340.9|0
1736502310000|2025-01-10 09:45:10|43359.6|43339.6|43355.9|43335.9|43359.6|43339.6|43355.9|43335.9|1
1736502320000|2025-01-10 09:45:20|43354.6|43334.6|43353.4|43333.4|43354.6|43334.6|43350.9|43330.9|1
1736502330000|2025-01-10 09:45:30|43355.9|43335.9|43363.4|43343.4|43363.4|43343.4|43355.9|43335.9|2
1736502340000|2025-01-10 09:45:40|43365.9|43345.9|43368.4|43348.4|43368.4|43348.4|43365.9|43345.9|0
1736502350000|2025-01-10 09:45:50|43373.4|43353.4|43374.7|43354.7|43374.7|43354.7|43373.4|43353.4|0
1736502360000|2025-01-10 09:46:00|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43374.7|43354.7|0
1736502370000|2025-01-10 09:46:10|43375.9|43355.9|43374.7|43354.7|43375.9|43355.9|43374.7|43354.7|0
1736502380000|2025-01-10 09:46:20|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43374.7|43354.7|0
1736502390000|2025-01-10 09:46:30|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|0
1736502400000|2025-01-10 09:46:40|43375.9|43355.9|43383.4|43363.4|43383.4|43363.4|43375.9|43355.9|3
1736502410000|2025-01-10 09:46:50|43384.7|43364.7|43385.9|43365.9|43385.9|43365.9|43384.7|43364.7|5
1736502420000|2025-01-10 09:47:00|43387.2|43367.2|43392.2|43372.2|43392.2|43372.2|43387.2|43367.2|4
1736502430000|2025-01-10 09:47:10|43393.4|43373.4|43397.2|43377.2|43397.2|43377.2|43393.4|43373.4|4
1736502440000|2025-01-10 09:47:20|43395.9|43375.9|43395.9|43375.9|43397.2|43377.2|43395.9|43375.9|1
1736502450000|2025-01-10 09:47:30|43397.2|43377.2|43408.4|43388.4|43408.4|43388.4|43397.2|43377.2|6
1736502460000|2025-01-10 09:47:40|43407.2|43387.2|43408.4|43388.4|43408.4|43388.4|43407.2|43387.2|13
1736502470000|2025-01-10 09:47:50|||||||||6
1736502480000|2025-01-10 09:48:00|43405.9|43385.9|43404.7|43384.7|43407.2|43387.2|43403.4|43383.4|5
1736502490000|2025-01-10 09:48:10|43405.9|43385.9|43400.9|43380.9|43407.2|43387.2|43399.7|43379.7|2
1736502500000|2025-01-10 09:48:20|43399.7|43379.7|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|2
1736502510000|2025-01-10 09:48:30|43397.2|43377.2|43387.2|43367.2|43397.2|43377.2|43387.2|43367.2|21
1736502520000|2025-01-10 09:48:40|43388.4|43368.4|43389.7|43369.7|43392.2|43372.2|43388.4|43368.4|2
1736502530000|2025-01-10 09:48:50|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1736502540000|2025-01-10 09:49:00|43393.4|43373.4|43392.2|43372.2|43393.4|43373.4|43392.2|43372.2|0
1736502550000|2025-01-10 09:49:10|43393.4|43373.4|43394.7|43374.7|43394.7|43374.7|43393.4|43373.4|2
1736502560000|2025-01-10 09:49:20|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43389.7|43369.7|0
1736502570000|2025-01-10 09:49:30|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|0
1736502580000|2025-01-10 09:49:40|43389.7|43369.7|43394.7|43374.7|43394.7|43374.7|43389.7|43369.7|0
1736502590000|2025-01-10 09:49:50|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|1
1736502600000|2025-01-10 09:50:00|43387.2|43367.2|43390.9|43370.9|43390.9|43370.9|43387.2|43367.2|0
1736502610000|2025-01-10 09:50:10|43389.7|43369.7|43387.1|43367.1|43392.2|43372.2|43385.9|43365.9|14
1736502620000|2025-01-10 09:50:20|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|43388.4|43368.4|0
1736502640000|2025-01-10 09:50:40|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43388.4|43368.4|4
1736502650000|2025-01-10 09:50:50|43394.7|43374.7|43395.9|43375.9|43395.9|43375.9|43394.7|43374.7|0
1736502660000|2025-01-10 09:51:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43397.2|43377.2|4
1736502670000|2025-01-10 09:51:10|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|0
1736502680000|2025-01-10 09:51:20|43400.9|43380.9|43402.2|43382.2|43402.2|43382.2|43399.7|43379.7|4
1736502690000|2025-01-10 09:51:30|43400.9|43380.9|43397.2|43377.2|43400.9|43380.9|43397.2|43377.2|5
1736502710000|2025-01-10 09:51:50|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43397.2|43377.2|3
1736502720000|2025-01-10 09:52:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43397.2|43377.2|0
1736502730000|2025-01-10 09:52:10|43402.2|43382.2|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|2
1736502740000|2025-01-10 09:52:20|43388.4|43368.4|43379.7|43359.7|43388.4|43368.4|43379.7|43359.7|19
1736502750000|2025-01-10 09:52:30|||||||||1
1736502760000|2025-01-10 09:52:40|43382.2|43362.2|43377.2|43357.2|43382.2|43362.2|43377.2|43357.2|3
1736502780000|2025-01-10 09:53:00|43378.4|43358.4|43374.7|43354.7|43378.4|43358.4|43374.7|43354.7|18
1736502790000|2025-01-10 09:53:10|43379.7|43359.7|43369.7|43349.7|43379.7|43359.7|43369.7|43349.7|2
1736502800000|2025-01-10 09:53:20|||||||||1
1736502810000|2025-01-10 09:53:30|43367.2|43347.2|43369.7|43349.7|43369.7|43349.7|43367.2|43347.2|2
1736502820000|2025-01-10 09:53:40|43370.9|43350.9|43377.2|43357.2|43377.2|43357.2|43370.9|43350.9|1
1736502840000|2025-01-10 09:54:00|43378.4|43358.4|43377.2|43357.2|43379.7|43359.7|43377.2|43357.2|1
1736502850000|2025-01-10 09:54:10|43378.4|43358.4|43380.9|43360.9|43380.9|43360.9|43378.4|43358.4|1
1736502860000|2025-01-10 09:54:20|43379.7|43359.7|43382.2|43362.2|43384.7|43364.7|43379.7|43359.7|1
1736502870000|2025-01-10 09:54:30|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|0
1736502880000|2025-01-10 09:54:40|43383.4|43363.4|43384.7|43364.7|43384.7|43364.7|43383.4|43363.4|2
1736502890000|2025-01-10 09:54:50|43387.2|43367.2|43379.7|43359.7|43387.2|43367.2|43379.7|43359.7|5
1736502900000|2025-01-10 09:55:00|43377.2|43357.2|43369.7|43349.7|43377.2|43357.2|43367.2|43347.2|3
1736502910000|2025-01-10 09:55:10|43367.2|43347.2|43362.2|43342.2|43367.2|43347.2|43362.2|43342.2|4
1736502920000|2025-01-10 09:55:20|43358.4|43338.4|43357.2|43337.2|43358.4|43338.4|43355.9|43335.9|3
1736502930000|2025-01-10 09:55:30|43355.9|43335.9|43350.9|43330.9|43355.9|43335.9|43350.9|43330.9|2
1736502940000|2025-01-10 09:55:40|43352.2|43332.2|43349.7|43329.7|43352.2|43332.2|43349.7|43329.7|2
1736502950000|2025-01-10 09:55:50|43347.2|43327.2|43358.4|43338.4|43358.4|43338.4|43347.2|43327.2|13
1736502960000|2025-01-10 09:56:00|43359.7|43339.7|43357.2|43337.2|43359.7|43339.7|43355.9|43335.9|9
1736502970000|2025-01-10 09:56:10|43354.7|43334.7|43350.9|43330.9|43354.7|43334.7|43350.9|43330.9|3
1736502980000|2025-01-10 09:56:20|43348.4|43328.4|43345.9|43325.9|43348.4|43328.4|43343.4|43323.4|4
1736502990000|2025-01-10 09:56:30|43344.6|43324.6|43343.4|43323.4|43344.6|43324.6|43343.4|43323.4|3
1736503000000|2025-01-10 09:56:40|43344.6|43324.6|43334.7|43314.7|43344.6|43324.6|43334.7|43314.7|9
1736503010000|2025-01-10 09:56:50|43332.2|43312.2|43327.2|43307.2|43332.2|43312.2|43327.2|43307.2|7
1736503020000|2025-01-10 09:57:00|43324.7|43304.7|43327.2|43307.2|43327.2|43307.2|43324.7|43304.7|2
1736503030000|2025-01-10 09:57:10|43328.4|43308.4|43335.9|43315.9|43335.9|43315.9|43328.4|43308.4|3
1736503040000|2025-01-10 09:57:20|43339.7|43319.7|43342.2|43322.2|43342.2|43322.2|43339.7|43319.7|1
1736503050000|2025-01-10 09:57:30|43344.7|43324.7|43342.2|43322.2|43347.2|43327.2|43339.7|43319.7|13
1736503060000|2025-01-10 09:57:40|43337.2|43317.2|43334.7|43314.7|43337.2|43317.2|43334.7|43314.7|3
1736503070000|2025-01-10 09:57:50|43333.4|43313.4|43330.9|43310.9|43333.4|43313.4|43330.9|43310.9|3
1736503080000|2025-01-10 09:58:00|43329.7|43309.7|43327.2|43307.2|43329.7|43309.7|43327.2|43307.2|1
1736503090000|2025-01-10 09:58:10|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|5
1736503100000|2025-01-10 09:58:20|43324.7|43304.7|43317.2|43297.2|43324.7|43304.7|43317.2|43297.2|12
1736503110000|2025-01-10 09:58:30|43314.7|43294.7|43314.7|43294.7|43317.2|43297.2|43312.2|43292.2|5
1736503120000|2025-01-10 09:58:40|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|7
1736503130000|2025-01-10 09:58:50|43309.7|43289.7|43309.7|43289.7|43309.7|43289.7|43308.4|43288.4|8
1736503140000|2025-01-10 09:59:00|43307.2|43287.2|43309.7|43289.7|43309.7|43289.7|43307.2|43287.2|2
1736503150000|2025-01-10 09:59:10|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|5
1736503160000|2025-01-10 09:59:20|43315.9|43295.9|43324.7|43304.7|43333.4|43313.4|43315.9|43295.9|14
1736503170000|2025-01-10 09:59:30|43322.1|43302.1|43315.9|43295.9|43322.1|43302.1|43315.9|43295.9|8
1736503180000|2025-01-10 09:59:40|43314.7|43294.7|43295.9|43275.9|43314.7|43294.7|43295.9|43275.9|13
1736503190000|2025-01-10 09:59:50|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|4
1736503200000|2025-01-10 10:00:00|43297.2|43277.2|43294.7|43274.7|43312.2|43292.2|43292.2|43272.2|7
1736503210000|2025-01-10 10:00:10|43297.2|43277.2|43292.2|43272.2|43297.2|43277.2|43292.2|43272.2|6
1736503220000|2025-01-10 10:00:20|43289.7|43269.7|43284.7|43264.7|43289.7|43269.7|43284.7|43264.7|9
1736503230000|2025-01-10 10:00:30|43282.2|43262.2|43287.2|43267.2|43287.2|43267.2|43269.7|43249.7|12
1736503240000|2025-01-10 10:00:40|43289.7|43269.7|43297.2|43277.2|43297.2|43277.2|43289.7|43269.7|5
1736503250000|2025-01-10 10:00:50|43299.7|43279.7|43309.7|43289.7|43309.7|43289.7|43299.7|43279.7|0
1736503260000|2025-01-10 10:01:00|43310.9|43290.9|43317.2|43297.2|43318.4|43298.4|43310.9|43290.9|16
1736503270000|2025-01-10 10:01:10|||||||||5
1736503280000|2025-01-10 10:01:20|43319.7|43299.7|43327.2|43307.2|43327.2|43307.2|43319.7|43299.7|11
1736503290000|2025-01-10 10:01:30|43329.7|43309.7|43327.2|43307.2|43332.2|43312.2|43327.2|43307.2|2
1736503300000|2025-01-10 10:01:40|43322.2|43302.2|43317.2|43297.2|43322.2|43302.2|43317.2|43297.2|2
1736503310000|2025-01-10 10:01:50|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|0
1736503330000|2025-01-10 10:02:10|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1736503340000|2025-01-10 10:02:20|43324.7|43304.7|43332.2|43312.2|43332.2|43312.2|43324.7|43304.7|0
1736503350000|2025-01-10 10:02:30|43333.4|43313.4|43334.7|43314.7|43334.7|43314.7|43333.4|43313.4|0
1736503360000|2025-01-10 10:02:40|43333.4|43313.4|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|0
1736503370000|2025-01-10 10:02:50|43333.4|43313.4|43332.2|43312.2|43333.4|43313.4|43332.2|43312.2|0
1736503380000|2025-01-10 10:03:00|43329.6|43309.6|43324.7|43304.7|43329.6|43309.6|43324.7|43304.7|2
1736503390000|2025-01-10 10:03:10|43322.2|43302.2|43320.9|43300.9|43322.2|43302.2|43319.7|43299.7|9
1736503400000|2025-01-10 10:03:20|43318.4|43298.4|43315.9|43295.9|43318.4|43298.4|43315.9|43295.9|7
1736503410000|2025-01-10 10:03:30|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|0
1736503430000|2025-01-10 10:03:50|43319.7|43299.7|43325.9|43305.9|43325.9|43305.9|43319.7|43299.7|1
1736503440000|2025-01-10 10:04:00|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|1
1736503450000|2025-01-10 10:04:10|43323.4|43303.4|43328.4|43308.4|43328.4|43308.4|43323.4|43303.4|0
1736503460000|2025-01-10 10:04:20|43327.2|43307.2|43332.2|43312.2|43332.2|43312.2|43325.9|43305.9|2
1736503470000|2025-01-10 10:04:30|43333.4|43313.4|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|0
1736503480000|2025-01-10 10:04:40|43333.4|43313.4|43335.9|43315.9|43337.2|43317.2|43333.4|43313.4|3
1736503490000|2025-01-10 10:04:50|43334.7|43314.7|43335.9|43315.9|43335.9|43315.9|43333.4|43313.4|2
1736503500000|2025-01-10 10:05:00|43334.7|43314.7|43339.7|43319.7|43339.7|43319.7|43334.7|43314.7|2
1736503510000|2025-01-10 10:05:10|43342.2|43322.2|43340.9|43320.9|43344.7|43324.7|43340.9|43320.9|2
1736503530000|2025-01-10 10:05:30|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|43343.4|43323.4|2
1736503540000|2025-01-10 10:05:40|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1736503550000|2025-01-10 10:05:50|43343.4|43323.4|43340.9|43320.9|43343.4|43323.4|43340.9|43320.9|3
1736503560000|2025-01-10 10:06:00|43339.7|43319.7|43335.9|43315.9|43340.9|43320.9|43335.9|43315.9|4
1736503570000|2025-01-10 10:06:10|43332.2|43312.2|43328.4|43308.4|43332.2|43312.2|43328.4|43308.4|2
1736503580000|2025-01-10 10:06:20|43329.7|43309.7|43338.4|43318.4|43338.4|43318.4|43329.7|43309.7|3
1736503590000|2025-01-10 10:06:30|43339.7|43319.7|43325.9|43305.9|43339.7|43319.7|43325.9|43305.9|4
1736503600000|2025-01-10 10:06:40|43323.4|43303.4|43325.9|43305.9|43325.9|43305.9|43323.4|43303.4|0
1736503610000|2025-01-10 10:06:50|43323.4|43303.4|43320.9|43300.9|43323.4|43303.4|43319.7|43299.7|2
1736503620000|2025-01-10 10:07:00|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43320.9|43300.9|2
1736503630000|2025-01-10 10:07:10|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|2
1736503640000|2025-01-10 10:07:20|||||||||2
1736503650000|2025-01-10 10:07:30|43328.4|43308.4|43330.9|43310.9|43330.9|43310.9|43328.4|43308.4|1
1736503660000|2025-01-10 10:07:40|43332.2|43312.2|43330.9|43310.9|43333.4|43313.4|43330.9|43310.9|3
1736503670000|2025-01-10 10:07:50|43328.4|43308.4|43325.9|43305.9|43328.4|43308.4|43323.4|43303.4|0
1736503680000|2025-01-10 10:08:00|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|2
1736503690000|2025-01-10 10:08:10|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|0
1736503700000|2025-01-10 10:08:20|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|3
1736503710000|2025-01-10 10:08:30|43319.7|43299.7|43324.7|43304.7|43332.2|43312.2|43319.7|43299.7|10
1736503720000|2025-01-10 10:08:40|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|43320.9|43300.9|0
1736503730000|2025-01-10 10:08:50|43318.4|43298.4|43319.7|43299.7|43320.9|43300.9|43315.9|43295.9|3
1736503740000|2025-01-10 10:09:00|43320.9|43300.9|43310.9|43290.9|43320.9|43300.9|43310.9|43290.9|6
1736503750000|2025-01-10 10:09:10|||||||||1
1736503760000|2025-01-10 10:09:20|43309.7|43289.7|43308.4|43288.4|43309.7|43289.7|43305.9|43285.9|0
1736503780000|2025-01-10 10:09:40|43309.7|43289.7|43315.9|43295.9|43315.9|43295.9|43308.4|43288.4|4
1736503790000|2025-01-10 10:09:50|43318.4|43298.4|43319.7|43299.7|43319.7|43299.7|43315.9|43295.9|5
1736503800000|2025-01-10 10:10:00|43318.4|43298.4|43315.9|43295.9|43323.4|43303.4|43315.9|43295.9|1
1736503810000|2025-01-10 10:10:10|43314.7|43294.7|43315.9|43295.9|43315.9|43295.9|43313.4|43293.4|0
1736503820000|2025-01-10 10:10:20|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|1
1736503850000|2025-01-10 10:10:50|43323.4|43303.4|43328.4|43308.4|43328.4|43308.4|43323.4|43303.4|4
1736503860000|2025-01-10 10:11:00|43329.7|43309.7|43328.4|43308.4|43332.2|43312.2|43328.4|43308.4|0
1736503870000|2025-01-10 10:11:10|43329.7|43309.7|43333.4|43313.4|43333.4|43313.4|43329.7|43309.7|3
1736503880000|2025-01-10 10:11:20|43338.4|43318.4|43345.9|43325.9|43345.9|43325.9|43338.4|43318.4|1
1736503890000|2025-01-10 10:11:30|43348.4|43328.4|43340.9|43320.9|43350.9|43330.9|43340.9|43320.9|10
1736503900000|2025-01-10 10:11:40|43342.2|43322.2|43351|43331|43351|43331|43342.2|43322.2|1
1736503910000|2025-01-10 10:11:50|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|0
1736503920000|2025-01-10 10:12:00|43351|43331|43351|43331|43351|43331|43349.7|43329.7|0
1736503930000|2025-01-10 10:12:10|43349.7|43329.7|43349.7|43329.7|43351|43331|43349.7|43329.7|0
1736503940000|2025-01-10 10:12:20|43351|43331|43353.5|43333.5|43353.5|43333.5|43349.7|43329.7|1
1736503950000|2025-01-10 10:12:30|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|43360.9|43340.9|1
1736503960000|2025-01-10 10:12:40|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|43363.4|43343.4|5
1736503970000|2025-01-10 10:12:50|43360.9|43340.9|43363.4|43343.4|43363.4|43343.4|43360.9|43340.9|2
1736503980000|2025-01-10 10:13:00|43360.9|43340.9|43363.4|43343.4|43363.4|43343.4|43360.9|43340.9|1
1736503990000|2025-01-10 10:13:10|43364.7|43344.7|43368.4|43348.4|43368.4|43348.4|43364.7|43344.7|1
1736504000000|2025-01-10 10:13:20|||||||||2
1736504010000|2025-01-10 10:13:30|43369.7|43349.7|43375.9|43355.9|43375.9|43355.9|43369.7|43349.7|5
1736504030000|2025-01-10 10:13:50|43374.7|43354.7|43373.4|43353.4|43374.7|43354.7|43373.4|43353.4|0
1736504050000|2025-01-10 10:14:10|43374.7|43354.7|43374.7|43354.7|43375.9|43355.9|43373.4|43353.4|1
1736504060000|2025-01-10 10:14:20|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|0
1736504070000|2025-01-10 10:14:30|43374.7|43354.7|43373.4|43353.4|43374.7|43354.7|43373.4|43353.4|6
1736504090000|2025-01-10 10:14:50|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|43375.9|43355.9|14
1736504100000|2025-01-10 10:15:00|43374.7|43354.7|43375.9|43355.9|43377.2|43357.2|43372.2|43352.2|8
1736504110000|2025-01-10 10:15:10|43373.4|43353.4|43378.4|43358.4|43378.4|43358.4|43373.4|43353.4|1
1736504120000|2025-01-10 10:15:20|43388.4|43368.4|43380.9|43360.9|43390.9|43370.9|43380.9|43360.9|12
1736504130000|2025-01-10 10:15:30|43379.7|43359.7|43393.4|43373.4|43393.4|43373.4|43379.7|43359.7|5
1736504140000|2025-01-10 10:15:40|43394.7|43374.7|43393.4|43373.4|43395.9|43375.9|43393.4|43373.4|2
1736504150000|2025-01-10 10:15:50|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|43390.9|43370.9|4
1736504160000|2025-01-10 10:16:00|43388.4|43368.4|43393.4|43373.4|43393.4|43373.4|43388.4|43368.4|4
1736504170000|2025-01-10 10:16:10|43394.7|43374.7|43398.4|43378.4|43398.4|43378.4|43394.7|43374.7|8
1736504180000|2025-01-10 10:16:20|||||||||1
1736504190000|2025-01-10 10:16:30|43400.9|43380.9|43399.7|43379.7|43400.9|43380.9|43399.7|43379.7|5
1736504200000|2025-01-10 10:16:40|||||||||1
1736504210000|2025-01-10 10:16:50|43393.4|43373.4|43385.9|43365.9|43393.4|43373.4|43385.9|43365.9|2
1736504220000|2025-01-10 10:17:00|43383.4|43363.4|43385.9|43365.9|43385.9|43365.9|43383.4|43363.4|1
1736504230000|2025-01-10 10:17:10|43384.7|43364.7|43380.9|43360.9|43384.7|43364.7|43380.9|43360.9|2
1736504240000|2025-01-10 10:17:20|43382.2|43362.2|43383.4|43363.4|43383.4|43363.4|43382.2|43362.2|3
1736504250000|2025-01-10 10:17:30|43383.5|43363.5|43381|43361|43383.5|43363.5|43381|43361|0
1736504260000|2025-01-10 10:17:40|43383.4|43363.4|43398.5|43378.5|43398.5|43378.5|43383.4|43363.4|31
1736504270000|2025-01-10 10:17:50|43393.5|43373.5|43387.2|43367.2|43393.5|43373.5|43387.2|43367.2|5
1736504290000|2025-01-10 10:18:10|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|1
1736504300000|2025-01-10 10:18:20|43389.7|43369.7|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|5
1736504310000|2025-01-10 10:18:30|43384.7|43364.7|43382.2|43362.2|43384.7|43364.7|43382.2|43362.2|1
1736504320000|2025-01-10 10:18:40|43380.9|43360.9|43379.7|43359.7|43380.9|43360.9|43379.7|43359.7|1
1736504330000|2025-01-10 10:18:50|43378.4|43358.4|43377.2|43357.2|43378.4|43358.4|43377.2|43357.2|0
1736504340000|2025-01-10 10:19:00|43375.9|43355.9|43377.2|43357.2|43377.2|43357.2|43374.7|43354.7|1
1736504350000|2025-01-10 10:19:10|43375.9|43355.9|43359.7|43339.7|43375.9|43355.9|43359.7|43339.7|12
1736504360000|2025-01-10 10:19:20|43358.5|43338.5|43362.2|43342.2|43362.2|43342.2|43357.2|43337.2|21
1736504370000|2025-01-10 10:19:30|43364.8|43344.8|43359.7|43339.7|43374.7|43354.7|43359.7|43339.7|6
1736504380000|2025-01-10 10:19:40|43362.2|43342.2|43357.2|43337.2|43362.2|43342.2|43357.2|43337.2|3
1736504390000|2025-01-10 10:19:50|43358.5|43338.5|43359.7|43339.7|43359.7|43339.7|43358.5|43338.5|1
1736504400000|2025-01-10 10:20:00|43361|43341|43360.9|43340.9|43362.2|43342.2|43360.9|43340.9|1
1736504410000|2025-01-10 10:20:10|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|1
1736504420000|2025-01-10 10:20:20|||||||||4
1736504430000|2025-01-10 10:20:30|43358.5|43338.5|43359.7|43339.7|43359.7|43339.7|43358.5|43338.5|3
1736504440000|2025-01-10 10:20:40|43361|43341|43362.2|43342.2|43362.2|43342.2|43361|43341|1
1736504450000|2025-01-10 10:20:50|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|0
1736504460000|2025-01-10 10:21:00|43360.9|43340.9|43362.2|43342.2|43362.2|43342.2|43359.7|43339.7|2
1736504470000|2025-01-10 10:21:10|43364.7|43344.7|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|0
1736504480000|2025-01-10 10:21:20|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|2
1736504490000|2025-01-10 10:21:30|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|43362.2|43342.2|2
1736504500000|2025-01-10 10:21:40|43363.5|43343.5|43361|43341|43363.5|43343.5|43361|43341|2
1736504510000|2025-01-10 10:21:50|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|0
1736504520000|2025-01-10 10:22:00|43356|43336|43356|43336|43356|43336|43356|43336|1
1736504530000|2025-01-10 10:22:10|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|0
1736504540000|2025-01-10 10:22:20|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|5
1736504550000|2025-01-10 10:22:30|43362.2|43342.2|43346|43326|43362.2|43342.2|43344.7|43324.7|6
1736504560000|2025-01-10 10:22:40|43343.5|43323.5|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|2
1736504580000|2025-01-10 10:23:00|43337.2|43317.2|43326|43306|43337.2|43317.2|43326|43306|14
1736504590000|2025-01-10 10:23:10|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43326|43306|3
1736504610000|2025-01-10 10:23:30|43324.7|43304.7|43328.5|43308.5|43328.5|43308.5|43323.5|43303.5|3
1736504620000|2025-01-10 10:23:40|43327.2|43307.2|43329.7|43309.7|43329.7|43309.7|43327.2|43307.2|2
1736504630000|2025-01-10 10:23:50|43332.2|43312.2|43329.7|43309.7|43334.7|43314.7|43329.7|43309.7|6
1736504640000|2025-01-10 10:24:00|43332.2|43312.2|43334.7|43314.7|43334.7|43314.7|43332.2|43312.2|1
1736504650000|2025-01-10 10:24:10|43336|43316|43336|43316|43336|43316|43336|43316|2
1736504660000|2025-01-10 10:24:20|43338.5|43318.5|43339.7|43319.7|43339.7|43319.7|43338.5|43318.5|4
1736504670000|2025-01-10 10:24:30|43338.5|43318.5|43337.2|43317.2|43338.5|43318.5|43337.2|43317.2|3
1736504680000|2025-01-10 10:24:40|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|3
1736504690000|2025-01-10 10:24:50|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|43329.7|43309.7|0
1736504700000|2025-01-10 10:25:00|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|4
1736504710000|2025-01-10 10:25:10|43323.5|43303.5|43332.2|43312.2|43334.7|43314.7|43322.2|43302.2|10
1736504720000|2025-01-10 10:25:20|||||||||3
1736504740000|2025-01-10 10:25:40|||||||||1
1736504760000|2025-01-10 10:26:00|||||||||4
1736504770000|2025-01-10 10:26:10|43329.7|43309.7|43327.2|43307.2|43329.7|43309.7|43326|43306|7
1736504780000|2025-01-10 10:26:20|43331|43311|43332.2|43312.2|43333.5|43313.5|43331|43311|4
1736504790000|2025-01-10 10:26:30|43333.5|43313.5|43334.7|43314.7|43334.7|43314.7|43333.5|43313.5|1
1736504810000|2025-01-10 10:26:50|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|0
1736504820000|2025-01-10 10:27:00|43336|43316|43337.2|43317.2|43337.2|43317.2|43336|43316|5
1736504830000|2025-01-10 10:27:10|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|2
1736504850000|2025-01-10 10:27:30|43331|43311|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|3
1736504860000|2025-01-10 10:27:40|43334.7|43314.7|43336|43316|43336|43316|43334.7|43314.7|2
1736504870000|2025-01-10 10:27:50|43337.3|43317.3|43339.7|43319.7|43339.7|43319.7|43337.2|43317.2|18
1736504880000|2025-01-10 10:28:00|43341|43321|43342.2|43322.2|43342.2|43322.2|43341|43321|6
1736504890000|2025-01-10 10:28:10|43349.7|43329.7|43354.7|43334.7|43354.7|43334.7|43349.7|43329.7|4
1736504900000|2025-01-10 10:28:20|43353.5|43333.5|43356|43336|43358.5|43338.5|43353.5|43333.5|5
1736504910000|2025-01-10 10:28:30|43357.2|43337.2|43368.5|43348.5|43368.5|43348.5|43357.2|43337.2|2
1736504920000|2025-01-10 10:28:40|43369.7|43349.7|43364.7|43344.7|43369.7|43349.7|43362.2|43342.2|7
1736504930000|2025-01-10 10:28:50|43363.5|43343.5|43362.2|43342.2|43363.5|43343.5|43362.2|43342.2|0
1736504940000|2025-01-10 10:29:00|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|43364.7|43344.7|2
1736504950000|2025-01-10 10:29:10|43366|43346|43367.2|43347.2|43367.2|43347.2|43366|43346|0
1736504960000|2025-01-10 10:29:20|43371|43351|43372.3|43352.3|43372.3|43352.3|43371|43351|6
1736504970000|2025-01-10 10:29:30|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|10
1736504980000|2025-01-10 10:29:40|43376|43356|43373.5|43353.5|43376|43356|43373.5|43353.5|0
1736504990000|2025-01-10 10:29:50|43374.8|43354.8|43373.5|43353.5|43374.8|43354.8|43373.5|43353.5|7
1736505000000|2025-01-10 10:30:00|43372.2|43352.2|43373.5|43353.5|43373.5|43353.5|43371|43351|3
1736505010000|2025-01-10 10:30:10|43374.7|43354.7|43383.5|43363.5|43383.5|43363.5|43374.7|43354.7|8
1736505020000|2025-01-10 10:30:20|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|43382.3|43362.3|4
1736505030000|2025-01-10 10:30:30|43377.3|43357.3|43373.5|43353.5|43378.5|43358.5|43373.5|43353.5|1
1736505040000|2025-01-10 10:30:40|43374.7|43354.7|43383.5|43363.5|43383.5|43363.5|43373.5|43353.5|5
1736505050000|2025-01-10 10:30:50|43382.2|43362.2|43381|43361|43382.2|43362.2|43381|43361|1
1736505060000|2025-01-10 10:31:00|43382.3|43362.3|43383.5|43363.5|43383.5|43363.5|43382.3|43362.3|0
1736505070000|2025-01-10 10:31:10|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|1
1736505090000|2025-01-10 10:31:30|43388.5|43368.5|43391|43371|43391|43371|43388.5|43368.5|2
1736505110000|2025-01-10 10:31:50|43392.3|43372.3|43401|43381|43401|43381|43392.3|43372.3|8
1736505120000|2025-01-10 10:32:00|43398.5|43378.5|43398.5|43378.5|43399.7|43379.7|43398.5|43378.5|4
1736505130000|2025-01-10 10:32:10|43399.8|43379.8|43397.2|43377.2|43401|43381|43397.2|43377.2|3
1736505140000|2025-01-10 10:32:20|43398.5|43378.5|43403.5|43383.5|43403.5|43383.5|43398.5|43378.5|3
1736505150000|2025-01-10 10:32:30|43404.8|43384.8|43408.5|43388.5|43408.5|43388.5|43404.8|43384.8|0
1736505160000|2025-01-10 10:32:40|43409.8|43389.8|43403.5|43383.5|43411|43391|43403.5|43383.5|5
1736505170000|2025-01-10 10:32:50|43398.5|43378.5|43391|43371|43398.5|43378.5|43391|43371|2
1736505180000|2025-01-10 10:33:00|43389.7|43369.7|43388.5|43368.5|43391|43371|43386|43366|2
1736505190000|2025-01-10 10:33:10|43386|43366|43391|43371|43391|43371|43386|43366|2
1736505200000|2025-01-10 10:33:20|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43391|43371|1
1736505210000|2025-01-10 10:33:30|43394.8|43374.8|43396|43376|43396|43376|43393.5|43373.5|0
1736505220000|2025-01-10 10:33:40|43391|43371|43389.7|43369.7|43393.5|43373.5|43389.7|43369.7|3
1736505230000|2025-01-10 10:33:50|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|4
1736505240000|2025-01-10 10:34:00|43386|43366|43381|43361|43386|43366|43381|43361|1
1736505260000|2025-01-10 10:34:20|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43376|43356|4
1736505270000|2025-01-10 10:34:30|43379.8|43359.8|43376|43356|43379.8|43359.8|43376|43356|1
1736505280000|2025-01-10 10:34:40|43378.5|43358.5|43376|43356|43378.5|43358.5|43376|43356|2
1736505290000|2025-01-10 10:34:50|43374.7|43354.7|43373.5|43353.5|43376|43356|43373.5|43353.5|4
1736505310000|2025-01-10 10:35:10|43374.8|43354.8|43386|43366|43386|43366|43374.8|43354.8|3
1736505320000|2025-01-10 10:35:20|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|0
1736505330000|2025-01-10 10:35:30|43388.5|43368.5|43386|43366|43388.5|43368.5|43386|43366|2
1736505340000|2025-01-10 10:35:40|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1736505350000|2025-01-10 10:35:50|43382.3|43362.3|43381|43361|43382.3|43362.3|43381|43361|0
1736505360000|2025-01-10 10:36:00|43378.5|43358.5|43374.8|43354.8|43378.5|43358.5|43374.8|43354.8|6
1736505370000|2025-01-10 10:36:10|43368.5|43348.5|43351|43331|43368.5|43348.5|43349.8|43329.8|23
1736505380000|2025-01-10 10:36:20|43349.8|43329.8|43348.5|43328.5|43349.8|43329.8|43348.5|43328.5|0
1736505390000|2025-01-10 10:36:30|43346|43326|43343.5|43323.5|43346|43326|43343.5|43323.5|7
1736505400000|2025-01-10 10:36:40|43346|43326|43346|43326|43346|43326|43346|43326|9
1736505410000|2025-01-10 10:36:50|43343.5|43323.5|43346|43326|43346|43326|43343.5|43323.5|2
1736505420000|2025-01-10 10:37:00|43343.5|43323.5|43358.5|43338.5|43358.5|43338.5|43343.5|43323.5|4
1736505430000|2025-01-10 10:37:10|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|0
1736505440000|2025-01-10 10:37:20|43368.5|43348.5|43371|43351|43371|43351|43368.5|43348.5|0
1736505450000|2025-01-10 10:37:30|43372.3|43352.3|43371|43351|43373.5|43353.5|43371|43351|0
1736505460000|2025-01-10 10:37:40|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|1
1736505480000|2025-01-10 10:38:00|43376|43356|43378.5|43358.5|43381|43361|43376|43356|5
1736505490000|2025-01-10 10:38:10|43377.3|43357.3|43373.5|43353.5|43377.3|43357.3|43373.5|43353.5|0
1736505510000|2025-01-10 10:38:30|43372.3|43352.3|43368.5|43348.5|43372.3|43352.3|43366|43346|1
1736505520000|2025-01-10 10:38:40|43371|43351|43371|43351|43371|43351|43368.5|43348.5|0
1736505530000|2025-01-10 10:38:50|43368.5|43348.5|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|2
1736505540000|2025-01-10 10:39:00|43372.3|43352.3|43368.5|43348.5|43373.5|43353.5|43368.5|43348.5|1
1736505550000|2025-01-10 10:39:10|43369.8|43349.8|43373.5|43353.5|43373.5|43353.5|43369.8|43349.8|0
1736505560000|2025-01-10 10:39:20|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|0
1736505570000|2025-01-10 10:39:30|||||||||2
1736505580000|2025-01-10 10:39:40|43376|43356|43378.5|43358.5|43378.5|43358.5|43376|43356|2
1736505590000|2025-01-10 10:39:50|43377.3|43357.3|43378.5|43358.5|43378.5|43358.5|43376|43356|1
1736505610000|2025-01-10 10:40:10|43379.8|43359.8|43388.5|43368.5|43388.5|43368.5|43379.8|43359.8|3
1736505630000|2025-01-10 10:40:30|43389.8|43369.8|43397.3|43377.3|43398.5|43378.5|43389.8|43369.8|6
1736505640000|2025-01-10 10:40:40|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|43398.5|43378.5|0
1736505650000|2025-01-10 10:40:50|||||||||3
1736505660000|2025-01-10 10:41:00|43401.1|43381.1|43403.5|43383.5|43404.8|43384.8|43401.1|43381.1|5
1736505670000|2025-01-10 10:41:10|43402.3|43382.3|43403.5|43383.5|43403.5|43383.5|43402.3|43382.3|0
1736505680000|2025-01-10 10:41:20|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1736505690000|2025-01-10 10:41:30|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43401|43381|1
1736505700000|2025-01-10 10:41:40|43404.8|43384.8|43408.5|43388.5|43408.5|43388.5|43404.8|43384.8|0
1736505710000|2025-01-10 10:41:50|||||||||2
1736505720000|2025-01-10 10:42:00|||||||||2
1736505730000|2025-01-10 10:42:10|43407.3|43387.3|43408.5|43388.5|43408.5|43388.5|43406|43386|0
1736505740000|2025-01-10 10:42:20|43407.3|43387.3|43411|43391|43411|43391|43403.5|43383.5|1
1736505750000|2025-01-10 10:42:30|43412.3|43392.3|43413.5|43393.5|43413.5|43393.5|43412.3|43392.3|15
1736505760000|2025-01-10 10:42:40|43408.5|43388.5|43413.5|43393.5|43413.5|43393.5|43408.5|43388.5|7
1736505770000|2025-01-10 10:42:50|43414.8|43394.8|43416|43396|43416|43396|43414.8|43394.8|0
1736505780000|2025-01-10 10:43:00|43414.8|43394.8|43413.5|43393.5|43414.8|43394.8|43411|43391|4
1736505790000|2025-01-10 10:43:10|43411|43391|43408.5|43388.5|43413.5|43393.5|43408.5|43388.5|6
1736505800000|2025-01-10 10:43:20|43411.1|43391.1|43432.3|43412.3|43433.5|43413.5|43408.5|43388.5|75
1736505810000|2025-01-10 10:43:30|43433.5|43413.5|43424.8|43404.8|43433.5|43413.5|43421|43401|8
1736505820000|2025-01-10 10:43:40|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|0
1736505830000|2025-01-10 10:43:50|43429.8|43409.8|43428.5|43408.5|43431|43411|43428.5|43408.5|1
1736505850000|2025-01-10 10:44:10|43427.3|43407.3|43428.5|43408.5|43428.5|43408.5|43427.3|43407.3|0
1736505860000|2025-01-10 10:44:20|43429.8|43409.8|43428.5|43408.5|43429.8|43409.8|43428.5|43408.5|1
1736505870000|2025-01-10 10:44:30|43427.3|43407.3|43428.5|43408.5|43428.5|43408.5|43423.5|43403.5|2
1736505880000|2025-01-10 10:44:40|43427.3|43407.3|43423.5|43403.5|43427.3|43407.3|43418.5|43398.5|2
1736505890000|2025-01-10 10:44:50|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|1
1736505900000|2025-01-10 10:45:00|43422.3|43402.3|43413.5|43393.5|43422.3|43402.3|43413.5|43393.5|3
1736505910000|2025-01-10 10:45:10|43417.3|43397.3|43418.5|43398.5|43418.5|43398.5|43417.3|43397.3|4
1736505920000|2025-01-10 10:45:20|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|0
1736505930000|2025-01-10 10:45:30|43421|43401|43413.5|43393.5|43421|43401|43413.5|43393.5|4
1736505940000|2025-01-10 10:45:40|43411|43391|43413.5|43393.5|43413.5|43393.5|43411|43391|0
1736505950000|2025-01-10 10:45:50|43411|43391|43412.3|43392.3|43412.3|43392.3|43408.5|43388.5|0
1736505960000|2025-01-10 10:46:00|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|43413.5|43393.5|6
1736505970000|2025-01-10 10:46:10|43416|43396|43416|43396|43416|43396|43413.5|43393.5|0
1736505980000|2025-01-10 10:46:20|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|0
1736505990000|2025-01-10 10:46:30|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|0
1736506000000|2025-01-10 10:46:40|43418.5|43398.5|43418.5|43398.5|43421|43401|43418.5|43398.5|2
1736506010000|2025-01-10 10:46:50|43419.8|43399.8|43423.5|43403.5|43423.5|43403.5|43419.8|43399.8|0
1736506020000|2025-01-10 10:47:00|43424.8|43404.8|43421|43401|43424.8|43404.8|43421|43401|5
1736506030000|2025-01-10 10:47:10|43419.8|43399.8|43418.5|43398.5|43419.8|43399.8|43418.5|43398.5|1
1736506040000|2025-01-10 10:47:20|43417.3|43397.3|43423.5|43403.5|43423.5|43403.5|43416|43396|1
1736506050000|2025-01-10 10:47:30|43426|43406|43426|43406|43426|43406|43426|43406|0
1736506060000|2025-01-10 10:47:40|43424.8|43404.8|43428.5|43408.5|43428.5|43408.5|43423.5|43403.5|0
1736506070000|2025-01-10 10:47:50|43431|43411|43431|43411|43431|43411|43431|43411|4
1736506080000|2025-01-10 10:48:00|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43423.5|43403.5|2
1736506090000|2025-01-10 10:48:10|43427.3|43407.3|43428.5|43408.5|43428.5|43408.5|43427.3|43407.3|0
1736506120000|2025-01-10 10:48:40|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|0
1736506140000|2025-01-10 10:49:00|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|0
1736506170000|2025-01-10 10:49:30|43436|43416|43442.3|43422.3|43446.1|43426.1|43436|43416|22
1736506180000|2025-01-10 10:49:40|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|1
1736506190000|2025-01-10 10:49:50|43443.6|43423.6|43442.3|43422.3|43443.6|43423.6|43442.3|43422.3|4
1736506200000|2025-01-10 10:50:00|43439.8|43419.8|43438.6|43418.6|43439.8|43419.8|43436.1|43416.1|3
1736506210000|2025-01-10 10:50:10|43434.8|43414.8|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|2
1736506220000|2025-01-10 10:50:20|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|7
1736506230000|2025-01-10 10:50:30|43432.3|43412.3|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|3
1736506240000|2025-01-10 10:50:40|43429.8|43409.8|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|5
1736506260000|2025-01-10 10:51:00|||||||||2
1736506270000|2025-01-10 10:51:10|43433.6|43413.6|43437.3|43417.3|43437.3|43417.3|43433.6|43413.6|2
1736506280000|2025-01-10 10:51:20|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|1
1736506290000|2025-01-10 10:51:30|||||||||7
1736506300000|2025-01-10 10:51:40|43443.6|43423.6|43444.8|43424.8|43444.8|43424.8|43443.6|43423.6|1
1736506310000|2025-01-10 10:51:50|43449.8|43429.8|43448.6|43428.6|43449.8|43429.8|43447.3|43427.3|4
1736506320000|2025-01-10 10:52:00|43449.8|43429.8|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|3
1736506330000|2025-01-10 10:52:10|43451.1|43431.1|43452.3|43432.3|43452.3|43432.3|43451.1|43431.1|0
1736506350000|2025-01-10 10:52:30|43453.6|43433.6|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|20
1736506360000|2025-01-10 10:52:40|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|9
1736506370000|2025-01-10 10:52:50|43461.1|43441.1|43462.3|43442.3|43466.1|43446.1|43461.1|43441.1|0
1736506380000|2025-01-10 10:53:00|43461.1|43441.1|43459.8|43439.8|43461.1|43441.1|43459.8|43439.8|3
1736506390000|2025-01-10 10:53:10|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43452.3|43432.3|4
1736506400000|2025-01-10 10:53:20|43453.6|43433.6|43457.3|43437.3|43457.3|43437.3|43453.6|43433.6|1
1736506410000|2025-01-10 10:53:30|||||||||2
1736506420000|2025-01-10 10:53:40|43459.8|43439.8|43457.3|43437.3|43461.1|43441.1|43457.3|43437.3|4
1736506430000|2025-01-10 10:53:50|43459.8|43439.8|43463.6|43443.6|43464.8|43444.8|43459.8|43439.8|4
1736506440000|2025-01-10 10:54:00|43464.8|43444.8|43462.3|43442.3|43464.8|43444.8|43462.3|43442.3|2
1736506450000|2025-01-10 10:54:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|1
1736506460000|2025-01-10 10:54:20|43463.6|43443.6|43464.8|43444.8|43464.8|43444.8|43461.1|43441.1|8
1736506470000|2025-01-10 10:54:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|1
1736506480000|2025-01-10 10:54:40|43468.6|43448.6|43468.6|43448.6|43469.8|43449.8|43464.8|43444.8|1
1736506490000|2025-01-10 10:54:50|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|0
1736506500000|2025-01-10 10:55:00|43468.6|43448.6|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|0
1736506510000|2025-01-10 10:55:10|43468.6|43448.6|43469.8|43449.8|43469.8|43449.8|43468.6|43448.6|3
1736506520000|2025-01-10 10:55:20|43467.3|43447.3|43464.8|43444.8|43467.3|43447.3|43464.8|43444.8|5
1736506530000|2025-01-10 10:55:30|43462.3|43442.3|43467.3|43447.3|43467.3|43447.3|43462.3|43442.3|4
1736506540000|2025-01-10 10:55:40|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43467.3|43447.3|6
1736506560000|2025-01-10 10:56:00|43471.1|43451.1|43469.8|43449.8|43471.1|43451.1|43469.8|43449.8|4
1736506570000|2025-01-10 10:56:10|43472.3|43452.3|43477.3|43457.3|43477.3|43457.3|43472.3|43452.3|2
1736506580000|2025-01-10 10:56:20|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|5
1736506590000|2025-01-10 10:56:30|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43482.3|43462.3|2
1736506600000|2025-01-10 10:56:40|43483.6|43463.6|43484.8|43464.8|43484.8|43464.8|43483.6|43463.6|1
1736506610000|2025-01-10 10:56:50|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|2
1736506620000|2025-01-10 10:57:00|43483.6|43463.6|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|5
1736506630000|2025-01-10 10:57:10|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|43488.6|43468.6|2
1736506640000|2025-01-10 10:57:20|43489.9|43469.9|43491.1|43471.1|43491.1|43471.1|43489.9|43469.9|3
1736506650000|2025-01-10 10:57:30|||||||||2
1736506660000|2025-01-10 10:57:40|||||||||1
1736506670000|2025-01-10 10:57:50|43494.9|43474.9|43498.6|43478.6|43498.6|43478.6|43494.9|43474.9|5
1736506680000|2025-01-10 10:58:00|43501.1|43481.1|43504.9|43484.9|43504.9|43484.9|43501.1|43481.1|6
1736506690000|2025-01-10 10:58:10|43506.1|43486.1|43507.4|43487.4|43507.4|43487.4|43506.1|43486.1|0
1736506700000|2025-01-10 10:58:20|43508.6|43488.6|43504.9|43484.9|43508.6|43488.6|43504.9|43484.9|7
1736506710000|2025-01-10 10:58:30|43506.1|43486.1|43504.9|43484.9|43507.4|43487.4|43504.9|43484.9|6
1736506730000|2025-01-10 10:58:50|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|1
1736506740000|2025-01-10 10:59:00|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|3
1736506750000|2025-01-10 10:59:10|||||||||1
1736506760000|2025-01-10 10:59:20|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|0
1736506770000|2025-01-10 10:59:30|43509.9|43489.9|43511.1|43491.1|43511.1|43491.1|43507.4|43487.4|4
1736506780000|2025-01-10 10:59:40|43512.4|43492.4|43519.9|43499.9|43519.9|43499.9|43509.9|43489.9|7
1736506790000|2025-01-10 10:59:50|43522.4|43502.4|43516.1|43496.1|43522.4|43502.4|43516.1|43496.1|12
1736506800000|2025-01-10 11:00:00|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43517.4|43497.4|2
1736506810000|2025-01-10 11:00:10|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|4
1736506820000|2025-01-10 11:00:20|43517.4|43497.4|43526.1|43506.1|43526.1|43506.1|43517.4|43497.4|13
1736506830000|2025-01-10 11:00:30|43529.9|43509.9|43541.2|43521.2|43541.2|43521.2|43529.9|43509.9|23
1736506840000|2025-01-10 11:00:40|43542.4|43522.4|43547.4|43527.4|43547.4|43527.4|43541.2|43521.2|5
1736506850000|2025-01-10 11:00:50|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|1
1736506860000|2025-01-10 11:01:00|43544.9|43524.9|43544.9|43524.9|43549.9|43529.9|43544.9|43524.9|15
1736506870000|2025-01-10 11:01:10|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43537.4|43517.4|3
1736506880000|2025-01-10 11:01:20|43538.6|43518.6|43542.4|43522.4|43542.4|43522.4|43537.4|43517.4|9
1736506890000|2025-01-10 11:01:30|43544.9|43524.9|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|21
1736506900000|2025-01-10 11:01:40|43539.9|43519.9|43534.9|43514.9|43539.9|43519.9|43532.4|43512.4|14
1736506910000|2025-01-10 11:01:50|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|3
1736506920000|2025-01-10 11:02:00|43524.9|43504.9|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|6
1736506930000|2025-01-10 11:02:10|43527.4|43507.4|43519.9|43499.9|43527.4|43507.4|43519.9|43499.9|8
1736506940000|2025-01-10 11:02:20|43514.9|43494.9|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|8
1736506950000|2025-01-10 11:02:30|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|6
1736506960000|2025-01-10 11:02:40|43509.9|43489.9|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|7
1736506980000|2025-01-10 11:03:00|43511.1|43491.1|43509.9|43489.9|43511.1|43491.1|43507.4|43487.4|3
1736506990000|2025-01-10 11:03:10|43511.2|43491.2|43512.4|43492.4|43512.4|43492.4|43511.2|43491.2|2
1736507000000|2025-01-10 11:03:20|43511.1|43491.1|43507.4|43487.4|43511.1|43491.1|43507.4|43487.4|1
1736507010000|2025-01-10 11:03:30|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|1
1736507020000|2025-01-10 11:03:40|43512.4|43492.4|43509.9|43489.9|43517.4|43497.4|43509.9|43489.9|16
1736507030000|2025-01-10 11:03:50|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|43507.4|43487.4|5
1736507050000|2025-01-10 11:04:10|43506.1|43486.1|43509.9|43489.9|43509.9|43489.9|43504.9|43484.9|4
1736507060000|2025-01-10 11:04:20|43511.2|43491.2|43509.9|43489.9|43511.2|43491.2|43509.9|43489.9|2
1736507070000|2025-01-10 11:04:30|43511.1|43491.1|43514.9|43494.9|43514.9|43494.9|43511.1|43491.1|1
1736507080000|2025-01-10 11:04:40|||||||||3
1736507100000|2025-01-10 11:05:00|43516.2|43496.2|43532.4|43512.4|43532.4|43512.4|43516.2|43496.2|14
1736507110000|2025-01-10 11:05:10|43534.9|43514.9|43533.6|43513.6|43534.9|43514.9|43533.6|43513.6|4
1736507120000|2025-01-10 11:05:20|43534.9|43514.9|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|2
1736507130000|2025-01-10 11:05:30|43536.1|43516.1|43532.4|43512.4|43537.4|43517.4|43532.4|43512.4|14
1736507140000|2025-01-10 11:05:40|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|1
1736507150000|2025-01-10 11:05:50|43534.9|43514.9|43542.4|43522.4|43542.4|43522.4|43534.9|43514.9|3
1736507160000|2025-01-10 11:06:00|43547.4|43527.4|43554.9|43534.9|43554.9|43534.9|43547.4|43527.4|8
1736507170000|2025-01-10 11:06:10|43556.2|43536.2|43552.4|43532.4|43556.2|43536.2|43552.4|43532.4|13
1736507180000|2025-01-10 11:06:20|43551.2|43531.2|43542.4|43522.4|43551.2|43531.2|43542.4|43522.4|2
1736507190000|2025-01-10 11:06:30|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|4
1736507200000|2025-01-10 11:06:40|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1736507210000|2025-01-10 11:06:50|43533.6|43513.6|43532.4|43512.4|43533.6|43513.6|43532.4|43512.4|3
1736507220000|2025-01-10 11:07:00|43533.7|43513.7|43538.7|43518.7|43538.7|43518.7|43533.7|43513.7|2
1736507230000|2025-01-10 11:07:10|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|4
1736507240000|2025-01-10 11:07:20|43533.7|43513.7|43532.4|43512.4|43533.7|43513.7|43532.4|43512.4|3
1736507250000|2025-01-10 11:07:30|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43527.4|43507.4|0
1736507260000|2025-01-10 11:07:40|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|4
1736507270000|2025-01-10 11:07:50|43537.4|43517.4|43542.4|43522.4|43542.4|43522.4|43537.4|43517.4|1
1736507280000|2025-01-10 11:08:00|43541.1|43521.1|43539.9|43519.9|43541.1|43521.1|43539.9|43519.9|5
1736507290000|2025-01-10 11:08:10|43537.4|43517.4|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|2
1736507300000|2025-01-10 11:08:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|1
1736507310000|2025-01-10 11:08:30|43543.7|43523.7|43542.4|43522.4|43543.7|43523.7|43542.4|43522.4|0
1736507320000|2025-01-10 11:08:40|43543.7|43523.7|43547.4|43527.4|43547.4|43527.4|43543.7|43523.7|5
1736507330000|2025-01-10 11:08:50|43549.9|43529.9|43548.6|43528.6|43549.9|43529.9|43548.6|43528.6|2
1736507340000|2025-01-10 11:09:00|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|7
1736507360000|2025-01-10 11:09:20|43542.4|43522.4|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|8
1736507370000|2025-01-10 11:09:30|43546.2|43526.2|43547.4|43527.4|43547.4|43527.4|43546.2|43526.2|3
1736507380000|2025-01-10 11:09:40|43546.1|43526.1|43552.4|43532.4|43552.4|43532.4|43542.4|43522.4|9
1736507390000|2025-01-10 11:09:50|43549.9|43529.9|43551.2|43531.2|43551.2|43531.2|43549.9|43529.9|1
1736507400000|2025-01-10 11:10:00|43552.4|43532.4|43556.2|43536.2|43556.2|43536.2|43549.9|43529.9|2
1736507410000|2025-01-10 11:10:10|43558.7|43538.7|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|1
1736507420000|2025-01-10 11:10:20|43559.9|43539.9|43562.4|43542.4|43562.4|43542.4|43557.4|43537.4|2
1736507430000|2025-01-10 11:10:30|43563.6|43543.6|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|4
1736507440000|2025-01-10 11:10:40|43559.9|43539.9|43569.9|43549.9|43569.9|43549.9|43559.9|43539.9|9
1736507450000|2025-01-10 11:10:50|43571.2|43551.2|43569.9|43549.9|43572.4|43552.4|43569.9|43549.9|4
1736507460000|2025-01-10 11:11:00|43576.2|43556.2|43572.4|43552.4|43577.4|43557.4|43572.4|43552.4|19
1736507470000|2025-01-10 11:11:10|43573.6|43553.6|43577.4|43557.4|43577.4|43557.4|43573.6|43553.6|1
1736507480000|2025-01-10 11:11:20|||||||||2
1736507490000|2025-01-10 11:11:30|43574.9|43554.9|43577.4|43557.4|43579.9|43559.9|43574.9|43554.9|4
1736507500000|2025-01-10 11:11:40|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|3
1736507510000|2025-01-10 11:11:50|43569.9|43549.9|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1736507520000|2025-01-10 11:12:00|43566.1|43546.1|43562.4|43542.4|43566.1|43546.1|43562.4|43542.4|2
1736507530000|2025-01-10 11:12:10|43559.9|43539.9|43559.9|43539.9|43564.9|43544.9|43559.9|43539.9|5
1736507540000|2025-01-10 11:12:20|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|1
1736507550000|2025-01-10 11:12:30|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|3
1736507560000|2025-01-10 11:12:40|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|1
1736507570000|2025-01-10 11:12:50|43566.2|43546.2|43567.4|43547.4|43567.4|43547.4|43566.2|43546.2|0
1736507580000|2025-01-10 11:13:00|43569.9|43549.9|43572.4|43552.4|43574.9|43554.9|43569.9|43549.9|15
1736507590000|2025-01-10 11:13:10|||||||||1
1736507610000|2025-01-10 11:13:30|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|43576.2|43556.2|4
1736507620000|2025-01-10 11:13:40|43574.9|43554.9|43576.2|43556.2|43576.2|43556.2|43574.9|43554.9|2
1736507630000|2025-01-10 11:13:50|43577.4|43557.4|43574.9|43554.9|43577.4|43557.4|43574.9|43554.9|8
1736507640000|2025-01-10 11:14:00|43577.4|43557.4|43576.1|43556.1|43577.4|43557.4|43574.9|43554.9|5
1736507650000|2025-01-10 11:14:10|43574.9|43554.9|43576.2|43556.2|43577.4|43557.4|43574.9|43554.9|2
1736507660000|2025-01-10 11:14:20|43574.9|43554.9|43569.9|43549.9|43574.9|43554.9|43569.9|43549.9|5
1736507670000|2025-01-10 11:14:30|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|0
1736507680000|2025-01-10 11:14:40|43571.1|43551.1|43559.9|43539.9|43571.1|43551.1|43559.9|43539.9|6
1736507690000|2025-01-10 11:14:50|43554.9|43534.9|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|5
1736507700000|2025-01-10 11:15:00|43548.6|43528.6|43544.9|43524.9|43549.9|43529.9|43544.9|43524.9|7
1736507710000|2025-01-10 11:15:10|43546.2|43526.2|43547.4|43527.4|43547.4|43527.4|43542.4|43522.4|3
1736507720000|2025-01-10 11:15:20|43544.9|43524.9|43544.9|43524.9|43547.4|43527.4|43542.4|43522.4|3
1736507730000|2025-01-10 11:15:30|43546.2|43526.2|43544.9|43524.9|43546.2|43526.2|43544.9|43524.9|3
1736507750000|2025-01-10 11:15:50|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|1
1736507760000|2025-01-10 11:16:00|43549.9|43529.9|43542.4|43522.4|43551.2|43531.2|43542.4|43522.4|17
1736507770000|2025-01-10 11:16:10|43539.9|43519.9|43536.1|43516.1|43539.9|43519.9|43536.1|43516.1|3
1736507780000|2025-01-10 11:16:20|||||||||5
1736507790000|2025-01-10 11:16:30|43536.2|43516.2|43523.7|43503.7|43536.2|43516.2|43523.7|43503.7|8
1736507800000|2025-01-10 11:16:40|43526.2|43506.2|43528.7|43508.7|43528.7|43508.7|43526.2|43506.2|3
1736507810000|2025-01-10 11:16:50|43527.4|43507.4|43528.7|43508.7|43528.7|43508.7|43526.2|43506.2|2
1736507820000|2025-01-10 11:17:00|43527.4|43507.4|43527.4|43507.4|43528.7|43508.7|43527.4|43507.4|2
1736507830000|2025-01-10 11:17:10|43528.7|43508.7|43526.2|43506.2|43528.7|43508.7|43526.2|43506.2|2
1736507850000|2025-01-10 11:17:30|43524.9|43504.9|43521.2|43501.2|43526.2|43506.2|43521.2|43501.2|3
1736507870000|2025-01-10 11:17:50|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|2
1736507880000|2025-01-10 11:18:00|43524.9|43504.9|43526.2|43506.2|43526.2|43506.2|43524.9|43504.9|1
1736507890000|2025-01-10 11:18:10|43527.4|43507.4|43528.7|43508.7|43528.7|43508.7|43527.4|43507.4|1
1736507900000|2025-01-10 11:18:20|43526.2|43506.2|43528.7|43508.7|43528.7|43508.7|43526.2|43506.2|1
1736507910000|2025-01-10 11:18:30|43529.9|43509.9|43534.9|43514.9|43538.7|43518.7|43529.9|43509.9|7
1736507920000|2025-01-10 11:18:40|43536.2|43516.2|43533.7|43513.7|43536.2|43516.2|43533.7|43513.7|0
1736507940000|2025-01-10 11:19:00|43532.4|43512.4|43536.2|43516.2|43536.2|43516.2|43531.2|43511.2|4
1736507950000|2025-01-10 11:19:10|||||||||2
1736507960000|2025-01-10 11:19:20|43538.7|43518.7|43541.2|43521.2|43541.2|43521.2|43536.2|43516.2|0
1736507970000|2025-01-10 11:19:30|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43541.2|43521.2|0
1736507990000|2025-01-10 11:19:50|43544.9|43524.9|43548.7|43528.7|43548.7|43528.7|43544.9|43524.9|1
1736508000000|2025-01-10 11:20:00|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43546.2|43526.2|4
1736508020000|2025-01-10 11:20:20|43549.9|43529.9|43551.2|43531.2|43551.2|43531.2|43549.9|43529.9|0
1736508030000|2025-01-10 11:20:30|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|43548.7|43528.7|1
1736508040000|2025-01-10 11:20:40|43551.2|43531.2|43548.7|43528.7|43551.2|43531.2|43548.7|43528.7|1
1736508050000|2025-01-10 11:20:50|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|0
1736508060000|2025-01-10 11:21:00|43548.7|43528.7|43551.2|43531.2|43551.2|43531.2|43548.7|43528.7|3
1736508070000|2025-01-10 11:21:10|43552.4|43532.4|43548.7|43528.7|43553.7|43533.7|43548.7|43528.7|2
1736508090000|2025-01-10 11:21:30|43549.9|43529.9|43547.4|43527.4|43551.2|43531.2|43546.2|43526.2|8
1736508100000|2025-01-10 11:21:40|43546.2|43526.2|43538.7|43518.7|43546.2|43526.2|43538.7|43518.7|3
1736508110000|2025-01-10 11:21:50|43536.2|43516.2|43533.7|43513.7|43536.2|43516.2|43533.7|43513.7|2
1736508120000|2025-01-10 11:22:00|43532.4|43512.4|43527.4|43507.4|43532.4|43512.4|43524.9|43504.9|7
1736508130000|2025-01-10 11:22:10|43526.2|43506.2|43513.7|43493.7|43526.2|43506.2|43513.7|43493.7|5
1736508140000|2025-01-10 11:22:20|43512.4|43492.4|43511.2|43491.2|43512.4|43492.4|43511.2|43491.2|3
1736508150000|2025-01-10 11:22:30|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43507.4|43487.4|6
1736508160000|2025-01-10 11:22:40|43507.4|43487.4|43509.9|43489.9|43511.2|43491.2|43506.2|43486.2|2
1736508170000|2025-01-10 11:22:50|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43506.2|43486.2|2
1736508180000|2025-01-10 11:23:00|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|0
1736508190000|2025-01-10 11:23:10|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|5
1736508200000|2025-01-10 11:23:20|43508.7|43488.7|43503.7|43483.7|43508.7|43488.7|43503.7|43483.7|4
1736508210000|2025-01-10 11:23:30|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|1
1736508220000|2025-01-10 11:23:40|43507.4|43487.4|43506.2|43486.2|43508.7|43488.7|43506.2|43486.2|0
1736508230000|2025-01-10 11:23:50|43508.7|43488.7|43511.2|43491.2|43511.2|43491.2|43508.7|43488.7|1
1736508260000|2025-01-10 11:24:20|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|1
1736508280000|2025-01-10 11:24:40|43511.2|43491.2|43516.2|43496.2|43516.2|43496.2|43511.2|43491.2|5
1736508290000|2025-01-10 11:24:50|43518.7|43498.7|43516.2|43496.2|43518.7|43498.7|43516.2|43496.2|2
1736508300000|2025-01-10 11:25:00|43514.9|43494.9|43511.2|43491.2|43514.9|43494.9|43511.2|43491.2|1
1736508310000|2025-01-10 11:25:10|43513.7|43493.7|43541.2|43521.2|43541.2|43521.2|43513.7|43493.7|55
1736508320000|2025-01-10 11:25:20|43548.7|43528.7|43551.2|43531.2|43551.2|43531.2|43548.7|43528.7|4
1736508330000|2025-01-10 11:25:30|43553.7|43533.7|43554.9|43534.9|43554.9|43534.9|43553.7|43533.7|2
1736508340000|2025-01-10 11:25:40|43551.2|43531.2|43546.2|43526.2|43551.2|43531.2|43546.2|43526.2|21
1736508350000|2025-01-10 11:25:50|||||||||4
1736508360000|2025-01-10 11:26:00|43547.4|43527.4|43548.7|43528.7|43548.7|43528.7|43547.4|43527.4|3
1736508370000|2025-01-10 11:26:10|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43546.2|43526.2|4
1736508380000|2025-01-10 11:26:20|||||||||3
1736508390000|2025-01-10 11:26:30|43546.2|43526.2|43538.7|43518.7|43546.2|43526.2|43538.6|43518.6|6
1736508400000|2025-01-10 11:26:40|43541.2|43521.2|43538.7|43518.7|43541.2|43521.2|43538.7|43518.7|0
1736508410000|2025-01-10 11:26:50|43537.4|43517.4|43536.2|43516.2|43538.7|43518.7|43536.2|43516.2|0
1736508420000|2025-01-10 11:27:00|43534.9|43514.9|43538.7|43518.7|43538.7|43518.7|43534.9|43514.9|9
1736508430000|2025-01-10 11:27:10|43539.9|43519.9|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|1
1736508440000|2025-01-10 11:27:20|43546.2|43526.2|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|1
1736508460000|2025-01-10 11:27:40|43543.7|43523.7|43552.4|43532.4|43552.4|43532.4|43543.7|43523.7|2
1736508470000|2025-01-10 11:27:50|43553.7|43533.7|43554.9|43534.9|43554.9|43534.9|43553.7|43533.7|0
1736508480000|2025-01-10 11:28:00|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|0
1736508490000|2025-01-10 11:28:10|43556.2|43536.2|43557.4|43537.4|43558.7|43538.7|43556.2|43536.2|3
1736508500000|2025-01-10 11:28:20|43559.9|43539.9|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|2
1736508510000|2025-01-10 11:28:30|43556.2|43536.2|43556.2|43536.2|43556.2|43536.2|43553.7|43533.7|6
1736508530000|2025-01-10 11:28:50|43551.2|43531.2|43547.4|43527.4|43551.2|43531.2|43547.4|43527.4|7
1736508540000|2025-01-10 11:29:00|43543.7|43523.7|43533.7|43513.7|43543.7|43523.7|43533.7|43513.7|2
1736508550000|2025-01-10 11:29:10|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|43531.2|43511.2|1
1736508560000|2025-01-10 11:29:20|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|1
1736508570000|2025-01-10 11:29:30|43531.2|43511.2|43534.9|43514.9|43536.2|43516.2|43531.2|43511.2|14
1736508580000|2025-01-10 11:29:40|43536.2|43516.2|43536.2|43516.2|43536.2|43516.2|43531.2|43511.2|1
1736508590000|2025-01-10 11:29:50|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43531.2|43511.2|9
1736508600000|2025-01-10 11:30:00|43536.2|43516.2|43544.9|43524.9|43547.4|43527.4|43536.2|43516.2|10
1736508610000|2025-01-10 11:30:10|43546.2|43526.2|43546.2|43526.2|43549.9|43529.9|43544.9|43524.9|5
1736508620000|2025-01-10 11:30:20|43544.9|43524.9|43546.2|43526.2|43546.2|43526.2|43543.7|43523.7|0
1736508630000|2025-01-10 11:30:30|43547.4|43527.4|43551.2|43531.2|43551.2|43531.2|43547.4|43527.4|5
1736508640000|2025-01-10 11:30:40|43548.7|43528.7|43546.2|43526.2|43549.9|43529.9|43546.2|43526.2|5
1736508650000|2025-01-10 11:30:50|43544.9|43524.9|43548.7|43528.7|43548.7|43528.7|43543.7|43523.7|4
1736508660000|2025-01-10 11:31:00|43547.4|43527.4|43548.7|43528.7|43551.2|43531.2|43546.2|43526.2|9
1736508670000|2025-01-10 11:31:10|43549.9|43529.9|43548.7|43528.7|43549.9|43529.9|43548.7|43528.7|1
1736508680000|2025-01-10 11:31:20|43549.9|43529.9|43551.2|43531.2|43551.2|43531.2|43549.9|43529.9|3
1736508690000|2025-01-10 11:31:30|||||||||3
1736508700000|2025-01-10 11:31:40|43553.7|43533.7|43557.4|43537.4|43557.4|43537.4|43553.7|43533.7|4
1736508710000|2025-01-10 11:31:50|43559.9|43539.9|43556.2|43536.2|43559.9|43539.9|43556.2|43536.2|2
1736508720000|2025-01-10 11:32:00|43553.7|43533.7|43553.7|43533.7|43554.9|43534.9|43553.7|43533.7|1
1736508730000|2025-01-10 11:32:10|43556.2|43536.2|43551.2|43531.2|43556.2|43536.2|43551.2|43531.2|1
1736508740000|2025-01-10 11:32:20|43549.9|43529.9|43541.2|43521.2|43549.9|43529.9|43541.2|43521.2|13
1736508750000|2025-01-10 11:32:30|43536.2|43516.2|43534.9|43514.9|43536.2|43516.2|43534.9|43514.9|3
1736508760000|2025-01-10 11:32:40|43533.7|43513.7|43536.2|43516.2|43537.4|43517.4|43533.7|43513.7|2
1736508770000|2025-01-10 11:32:50|43534.9|43514.9|43533.7|43513.7|43534.9|43514.9|43533.7|43513.7|4
1736508780000|2025-01-10 11:33:00|43528.7|43508.7|43528.7|43508.7|43531.2|43511.2|43528.7|43508.7|4
1736508790000|2025-01-10 11:33:10|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|43526.2|43506.2|1
1736508800000|2025-01-10 11:33:20|43524.9|43504.9|43519.9|43499.9|43524.9|43504.9|43518.7|43498.7|4
1736508820000|2025-01-10 11:33:40|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|1
1736508830000|2025-01-10 11:33:50|43519.9|43499.9|43523.7|43503.7|43523.7|43503.7|43519.9|43499.9|2
1736508840000|2025-01-10 11:34:00|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|1
1736508850000|2025-01-10 11:34:10|43528.7|43508.7|43533.7|43513.7|43533.7|43513.7|43528.7|43508.7|0
1736508860000|2025-01-10 11:34:20|43532.4|43512.4|43531.2|43511.2|43532.4|43512.4|43531.2|43511.2|2
1736508870000|2025-01-10 11:34:30|43532.4|43512.4|43528.7|43508.7|43532.4|43512.4|43528.7|43508.7|1
1736508880000|2025-01-10 11:34:40|43531.2|43511.2|43531.2|43511.2|43533.7|43513.7|43528.7|43508.7|0
1736508890000|2025-01-10 11:34:50|43533.7|43513.7|43533.7|43513.7|43533.7|43513.7|43531.2|43511.2|2
1736508900000|2025-01-10 11:35:00|43532.4|43512.4|43536.2|43516.2|43536.2|43516.2|43531.2|43511.2|2
1736508910000|2025-01-10 11:35:10|43538.7|43518.7|43548.7|43528.7|43548.7|43528.7|43538.7|43518.7|8
1736508920000|2025-01-10 11:35:20|43547.4|43527.4|43546.2|43526.2|43547.4|43527.4|43546.2|43526.2|0
1736508930000|2025-01-10 11:35:30|43543.7|43523.7|43538.7|43518.7|43543.7|43523.7|43538.7|43518.7|11
1736508940000|2025-01-10 11:35:40|||||||||1
1736508950000|2025-01-10 11:35:50|43537.4|43517.4|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|1
1736508960000|2025-01-10 11:36:00|43537.4|43517.4|43533.7|43513.7|43537.4|43517.4|43533.7|43513.7|3
1736508970000|2025-01-10 11:36:10|43529.9|43509.9|43536.2|43516.2|43536.2|43516.2|43529.9|43509.9|4
1736508980000|2025-01-10 11:36:20|43534.9|43514.9|43533.7|43513.7|43534.9|43514.9|43533.7|43513.7|1
1736509000000|2025-01-10 11:36:40|43532.4|43512.4|43536.2|43516.2|43536.2|43516.2|43531.2|43511.2|4
1736509010000|2025-01-10 11:36:50|43526.2|43506.2|43523.7|43503.7|43526.2|43506.2|43523.7|43503.7|13
1736509020000|2025-01-10 11:37:00|43514.9|43494.9|43504.9|43484.9|43516.2|43496.2|43504.9|43484.9|10
1736509030000|2025-01-10 11:37:10|43501.2|43481.2|43499.9|43479.9|43502.4|43482.4|43497.4|43477.4|7
1736509040000|2025-01-10 11:37:20|43498.7|43478.7|43491.2|43471.2|43502.4|43482.4|43487.4|43467.4|33
1736509050000|2025-01-10 11:37:30|43489.9|43469.9|43487.4|43467.4|43489.9|43469.9|43487.4|43467.4|4
1736509060000|2025-01-10 11:37:40|43488.7|43468.7|43482.4|43462.4|43489.9|43469.9|43482.4|43462.4|4
1736509070000|2025-01-10 11:37:50|43481.2|43461.2|43474.9|43454.9|43481.2|43461.2|43474.9|43454.9|8
1736509080000|2025-01-10 11:38:00|43476.2|43456.2|43477.4|43457.4|43477.4|43457.4|43476.2|43456.2|3
1736509090000|2025-01-10 11:38:10|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|3
1736509100000|2025-01-10 11:38:20|43482.4|43462.4|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|1
1736509110000|2025-01-10 11:38:30|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|4
1736509120000|2025-01-10 11:38:40|43483.7|43463.7|43482.4|43462.4|43483.7|43463.7|43482.4|43462.4|2
1736509140000|2025-01-10 11:39:00|43479.9|43459.9|43481.2|43461.2|43482.4|43462.4|43479.9|43459.9|3
1736509150000|2025-01-10 11:39:10|43479.9|43459.9|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|3
1736509170000|2025-01-10 11:39:30|43484.9|43464.9|43489.9|43469.9|43489.9|43469.9|43484.9|43464.9|1
1736509180000|2025-01-10 11:39:40|43491.2|43471.2|43488.7|43468.7|43492.4|43472.4|43488.7|43468.7|7
1736509190000|2025-01-10 11:39:50|43489.9|43469.9|43492.4|43472.4|43492.4|43472.4|43488.7|43468.7|1
1736509200000|2025-01-10 11:40:00|43489.9|43469.9|43489.9|43469.9|43494.9|43474.9|43489.9|43469.9|2
1736509210000|2025-01-10 11:40:10|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|1
1736509220000|2025-01-10 11:40:20|||||||||1
1736509230000|2025-01-10 11:40:30|43493.7|43473.7|43494.9|43474.9|43494.9|43474.9|43493.7|43473.7|1
1736509240000|2025-01-10 11:40:40|43492.4|43472.4|43484.9|43464.9|43492.4|43472.4|43484.9|43464.9|4
1736509250000|2025-01-10 11:40:50|43483.7|43463.7|43482.4|43462.4|43483.7|43463.7|43481.2|43461.2|2
1736509260000|2025-01-10 11:41:00|43483.7|43463.7|43484.9|43464.9|43484.9|43464.9|43483.7|43463.7|0
1736509270000|2025-01-10 11:41:10|43483.7|43463.7|43472.4|43452.4|43483.7|43463.7|43472.4|43452.4|6
1736509280000|2025-01-10 11:41:20|43473.7|43453.7|43472.4|43452.4|43473.7|43453.7|43472.4|43452.4|1
1736509290000|2025-01-10 11:41:30|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|4
1736509330000|2025-01-10 11:42:10|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|0
1736509340000|2025-01-10 11:42:20|43481.2|43461.2|43486.2|43466.2|43486.2|43466.2|43481.2|43461.2|6
1736509350000|2025-01-10 11:42:30|43483.7|43463.7|43481.2|43461.2|43484.9|43464.9|43481.2|43461.2|0
1736509360000|2025-01-10 11:42:40|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|1
1736509370000|2025-01-10 11:42:50|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|1
1736509380000|2025-01-10 11:43:00|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|6
1736509390000|2025-01-10 11:43:10|43478.7|43458.7|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|0
1736509400000|2025-01-10 11:43:20|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|4
1736509410000|2025-01-10 11:43:30|43472.4|43452.4|43466.2|43446.2|43472.4|43452.4|43466.2|43446.2|6
1736509420000|2025-01-10 11:43:40|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|8
1736509430000|2025-01-10 11:43:50|43459.9|43439.9|43453.7|43433.7|43459.9|43439.9|43453.7|43433.7|31
1736509440000|2025-01-10 11:44:00|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43452.4|43432.4|19
1736509450000|2025-01-10 11:44:10|43453.7|43433.7|43448.7|43428.7|43453.7|43433.7|43448.7|43428.7|21
1736509460000|2025-01-10 11:44:20|43444.9|43424.9|43442.4|43422.4|43444.9|43424.9|43442.4|43422.4|40
1736509470000|2025-01-10 11:44:30|43444.9|43424.9|43442.4|43422.4|43444.9|43424.9|43442.4|43422.4|2
1736509490000|2025-01-10 11:44:50|43441.2|43421.2|43447.4|43427.4|43447.4|43427.4|43441.2|43421.2|19
1736509500000|2025-01-10 11:45:00|43452.4|43432.4|43455|43435|43455|43435|43452.4|43432.4|4
1736509510000|2025-01-10 11:45:10|43456.2|43436.2|43464.9|43444.9|43464.9|43444.9|43456.2|43436.2|1
1736509520000|2025-01-10 11:45:20|43466.2|43446.2|43471.2|43451.2|43471.2|43451.2|43464.9|43444.9|3
1736509530000|2025-01-10 11:45:30|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|2
1736509540000|2025-01-10 11:45:40|43477.4|43457.4|43474.9|43454.9|43477.4|43457.4|43474.9|43454.9|11
1736509550000|2025-01-10 11:45:50|43469.9|43449.9|43472.4|43452.4|43472.4|43452.4|43469.9|43449.9|5
1736509560000|2025-01-10 11:46:00|43471.2|43451.2|43464.9|43444.9|43471.2|43451.2|43464.9|43444.9|9
1736509570000|2025-01-10 11:46:10|43459.9|43439.9|43454.9|43434.9|43462.4|43442.4|43454.9|43434.9|1
1736509580000|2025-01-10 11:46:20|43457.5|43437.5|43457.4|43437.4|43459.9|43439.9|43457.4|43437.4|0
1736509590000|2025-01-10 11:46:30|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43458.7|43438.7|0
1736509600000|2025-01-10 11:46:40|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|1
1736509620000|2025-01-10 11:47:00|43458.7|43438.7|43453.7|43433.7|43459.9|43439.9|43453.7|43433.7|8
1736509630000|2025-01-10 11:47:10|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43453.7|43433.7|2
1736509640000|2025-01-10 11:47:20|43456.2|43436.2|43454.9|43434.9|43457.4|43437.4|43454.9|43434.9|3
1736509650000|2025-01-10 11:47:30|43452.4|43432.4|43456.2|43436.2|43456.2|43436.2|43452.4|43432.4|1
1736509660000|2025-01-10 11:47:40|43453.7|43433.7|43429.9|43409.9|43453.7|43433.7|43424.9|43404.9|102
1736509670000|2025-01-10 11:47:50|43431.2|43411.2|43428.7|43408.7|43432.4|43412.4|43428.7|43408.7|5
1736509680000|2025-01-10 11:48:00|43426.2|43406.2|43417.4|43397.4|43426.2|43406.2|43417.4|43397.4|23
1736509690000|2025-01-10 11:48:10|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|43416.2|43396.2|28
1736509700000|2025-01-10 11:48:20|43417.4|43397.4|43419.9|43399.9|43424.9|43404.9|43417.4|43397.4|6
1736509710000|2025-01-10 11:48:30|43421.2|43401.2|43426.2|43406.2|43427.4|43407.4|43421.2|43401.2|2
1736509720000|2025-01-10 11:48:40|43424.9|43404.9|43429.9|43409.9|43429.9|43409.9|43424.9|43404.9|5
1736509740000|2025-01-10 11:49:00|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|1
1736509760000|2025-01-10 11:49:20|43433.7|43413.7|43437.4|43417.4|43437.4|43417.4|43432.4|43412.4|8
1736509780000|2025-01-10 11:49:40|43439.9|43419.9|43442.4|43422.4|43442.4|43422.4|43438.7|43418.7|5
1736509800000|2025-01-10 11:50:00|43441.2|43421.2|43439.9|43419.9|43442.4|43422.4|43439.9|43419.9|5
1736509810000|2025-01-10 11:50:10|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|43442.4|43422.4|0
1736509830000|2025-01-10 11:50:30|43441.2|43421.2|43439.9|43419.9|43442.4|43422.4|43437.4|43417.4|5
1736509840000|2025-01-10 11:50:40|43441.2|43421.2|43442.4|43422.4|43442.4|43422.4|43441.2|43421.2|1
1736509850000|2025-01-10 11:50:50|43448.7|43428.7|43449.9|43429.9|43449.9|43429.9|43448.7|43428.7|4
1736509860000|2025-01-10 11:51:00|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43444.9|43424.9|2
1736509870000|2025-01-10 11:51:10|43449.9|43429.9|43452.4|43432.4|43452.4|43432.4|43449.9|43429.9|1
1736509880000|2025-01-10 11:51:20|43454.9|43434.9|43449.9|43429.9|43454.9|43434.9|43449.9|43429.9|0
1736509890000|2025-01-10 11:51:30|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|0
1736509900000|2025-01-10 11:51:40|43448.7|43428.7|43449.9|43429.9|43449.9|43429.9|43448.7|43428.7|0
1736509910000|2025-01-10 11:51:50|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|1
1736509920000|2025-01-10 11:52:00|43448.7|43428.7|43449.9|43429.9|43449.9|43429.9|43448.7|43428.7|0
1736509930000|2025-01-10 11:52:10|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|43447.4|43427.4|7
1736509940000|2025-01-10 11:52:20|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|0
1736509950000|2025-01-10 11:52:30|43448.7|43428.7|43456.2|43436.2|43456.2|43436.2|43448.7|43428.7|2
1736509960000|2025-01-10 11:52:40|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|3
1736509970000|2025-01-10 11:52:50|43455|43435|43456.2|43436.2|43456.2|43436.2|43455|43435|1
1736509980000|2025-01-10 11:53:00|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|0
1736509990000|2025-01-10 11:53:10|43456.2|43436.2|43448.7|43428.7|43456.2|43436.2|43448.7|43428.7|15
1736510000000|2025-01-10 11:53:20|43450|43430|43451.2|43431.2|43451.2|43431.2|43448.7|43428.7|0
1736510010000|2025-01-10 11:53:30|43450|43430|43451.2|43431.2|43451.2|43431.2|43450|43430|3
1736510020000|2025-01-10 11:53:40|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|4
1736510030000|2025-01-10 11:53:50|43450|43430|43450|43430|43450|43430|43450|43430|2
1736510040000|2025-01-10 11:54:00|43448.7|43428.7|43450|43430|43450|43430|43447.5|43427.5|3
1736510050000|2025-01-10 11:54:10|43448.7|43428.7|43450|43430|43450|43430|43446.2|43426.2|3
1736510060000|2025-01-10 11:54:20|43446.2|43426.2|43445|43425|43446.2|43426.2|43445|43425|3
1736510070000|2025-01-10 11:54:30|43443.7|43423.7|43441.2|43421.2|43443.7|43423.7|43441.2|43421.2|0
1736510080000|2025-01-10 11:54:40|43442.5|43422.5|43445|43425|43445|43425|43441.2|43421.2|2
1736510090000|2025-01-10 11:54:50|43447.5|43427.5|43446.2|43426.2|43447.5|43427.5|43445|43425|0
1736510100000|2025-01-10 11:55:00|43445|43425|43445|43425|43447.5|43427.5|43445|43425|1
1736510110000|2025-01-10 11:55:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|0
1736510120000|2025-01-10 11:55:20|43450|43430|43450|43430|43452.5|43432.5|43450|43430|1
1736510130000|2025-01-10 11:55:30|43448.7|43428.7|43442.5|43422.5|43448.7|43428.7|43442.5|43422.5|2
1736510140000|2025-01-10 11:55:40|43441.2|43421.2|43445|43425|43445|43425|43441.2|43421.2|1
1736510150000|2025-01-10 11:55:50|43446.2|43426.2|43447.5|43427.5|43447.5|43427.5|43446.2|43426.2|1
1736510160000|2025-01-10 11:56:00|43452.5|43432.5|43457.5|43437.5|43457.5|43437.5|43452.5|43432.5|2
1736510170000|2025-01-10 11:56:10|43460|43440|43460|43440|43462.5|43442.5|43460|43440|3
1736510180000|2025-01-10 11:56:20|43461.2|43441.2|43463.7|43443.7|43463.7|43443.7|43461.2|43441.2|0
1736510190000|2025-01-10 11:56:30|43461.2|43441.2|43450|43430|43461.2|43441.2|43450|43430|24
1736510210000|2025-01-10 11:56:50|43451.2|43431.2|43460|43440|43460|43440|43451.2|43431.2|6
1736510220000|2025-01-10 11:57:00|43462.5|43442.5|43467.5|43447.5|43470|43450|43462.5|43442.5|6
1736510230000|2025-01-10 11:57:10|43465|43445|43465|43445|43465|43445|43462.5|43442.5|2
1736510240000|2025-01-10 11:57:20|43463.7|43443.7|43465|43445|43467.5|43447.5|43462.5|43442.5|2
1736510250000|2025-01-10 11:57:30|43462.5|43442.5|43462.5|43442.5|43463.7|43443.7|43462.5|43442.5|0
1736510260000|2025-01-10 11:57:40|43465|43445|43465|43445|43465|43445|43465|43445|0
1736510270000|2025-01-10 11:57:50|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|0
1736510280000|2025-01-10 11:58:00|43465|43445|43468.7|43448.7|43470|43450|43465|43445|2
1736510290000|2025-01-10 11:58:10|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|0
1736510300000|2025-01-10 11:58:20|43472.5|43452.5|43476.2|43456.2|43476.2|43456.2|43472.5|43452.5|2
1736510310000|2025-01-10 11:58:30|43475|43455|43475|43455|43475|43455|43472.5|43452.5|6
1736510320000|2025-01-10 11:58:40|43473.7|43453.7|43475|43455|43477.5|43457.5|43473.7|43453.7|6
1736510330000|2025-01-10 11:58:50|43476.2|43456.2|43472.5|43452.5|43476.2|43456.2|43472.5|43452.5|9
1736510340000|2025-01-10 11:59:00|43470|43450|43475|43455|43475|43455|43467.5|43447.5|44
1736510350000|2025-01-10 11:59:10|43472.5|43452.5|43465|43445|43472.5|43452.5|43465|43445|1
1736510360000|2025-01-10 11:59:20|43467.5|43447.5|43462.5|43442.5|43468.7|43448.7|43461.2|43441.2|56
1736510370000|2025-01-10 11:59:30|43457.5|43437.5|43460|43440|43460|43440|43455|43435|8
1736510380000|2025-01-10 11:59:40|43458.7|43438.7|43457.5|43437.5|43460|43440|43457.5|43437.5|0
1736510390000|2025-01-10 11:59:50|43456.2|43436.2|43457.5|43437.5|43457.5|43437.5|43455|43435|3
1736510400000|2025-01-10 12:00:00|43458.7|43438.7|43455|43435|43460|43440|43455|43435|12
1736510410000|2025-01-10 12:00:10|43453.7|43433.7|43450|43430|43455|43435|43450|43430|3
1736510420000|2025-01-10 12:00:20|43447.5|43427.5|43450|43430|43450|43430|43446.2|43426.2|6
1736510430000|2025-01-10 12:00:30|43445|43425|43450|43430|43450|43430|43445|43425|0
1736510440000|2025-01-10 12:00:40|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|43448.7|43428.7|1
1736510450000|2025-01-10 12:00:50|43447.5|43427.5|43442.5|43422.5|43447.5|43427.5|43442.5|43422.5|11
1736510460000|2025-01-10 12:01:00|43443.7|43423.7|43445|43425|43445|43425|43442.5|43422.5|6
1736510470000|2025-01-10 12:01:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43443.7|43423.7|4
1736510480000|2025-01-10 12:01:20|43442.5|43422.5|43440|43420|43442.5|43422.5|43440|43420|11
1736510490000|2025-01-10 12:01:30|43441.2|43421.2|43445|43425|43445|43425|43441.2|43421.2|3
1736510520000|2025-01-10 12:02:00|43442.5|43422.5|43445|43425|43446.2|43426.2|43442.5|43422.5|2
1736510530000|2025-01-10 12:02:10|43447.5|43427.5|43447.5|43427.5|43450|43430|43445|43425|4
1736510540000|2025-01-10 12:02:20|43445|43425|43445|43425|43445|43425|43445|43425|0
1736510550000|2025-01-10 12:02:30|43442.5|43422.5|43447.5|43427.5|43447.5|43427.5|43442.5|43422.5|1
1736510560000|2025-01-10 12:02:40|43446.2|43426.2|43445|43425|43447.5|43427.5|43445|43425|0
1736510570000|2025-01-10 12:02:50|43447.5|43427.5|43452.5|43432.5|43452.5|43432.5|43447.5|43427.5|2
1736510580000|2025-01-10 12:03:00|43453.7|43433.7|43451.2|43431.2|43455|43435|43451.2|43431.2|11
1736510590000|2025-01-10 12:03:10|43452.5|43432.5|43447.5|43427.5|43452.5|43432.5|43447.5|43427.5|0
1736510600000|2025-01-10 12:03:20|43450|43430|43450|43430|43450|43430|43447.5|43427.5|0
1736510610000|2025-01-10 12:03:30|43452.5|43432.5|43447.5|43427.5|43452.5|43432.5|43447.5|43427.5|3
1736510620000|2025-01-10 12:03:40|43445|43425|43445|43425|43445|43425|43445|43425|2
1736510640000|2025-01-10 12:04:00|||||||||1
1736510650000|2025-01-10 12:04:10|43443.7|43423.7|43442.5|43422.5|43445|43425|43442.5|43422.5|7
1736510660000|2025-01-10 12:04:20|43445|43425|43447.5|43427.5|43447.5|43427.5|43442.5|43422.5|4
1736510680000|2025-01-10 12:04:40|||||||||2
1736510690000|2025-01-10 12:04:50|||||||||3
1736510700000|2025-01-10 12:05:00|43445|43425|43437.5|43417.5|43445|43425|43437.5|43417.5|9
1736510710000|2025-01-10 12:05:10|43432.5|43412.5|43421.2|43401.2|43432.5|43412.5|43419.9|43399.9|32
1736510720000|2025-01-10 12:05:20|43418.7|43398.7|43415|43395|43418.7|43398.7|43415|43395|2
1736510730000|2025-01-10 12:05:30|43416.2|43396.2|43417.5|43397.5|43417.5|43397.5|43415|43395|5
1736510740000|2025-01-10 12:05:40|43418.7|43398.7|43420|43400|43423.7|43403.7|43418.7|43398.7|8
1736510750000|2025-01-10 12:05:50|43418.7|43398.7|43428.7|43408.7|43428.7|43408.7|43418.7|43398.7|2
1736510760000|2025-01-10 12:06:00|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43426.2|43406.2|4
1736510770000|2025-01-10 12:06:10|43426.2|43406.2|43427.5|43407.5|43427.5|43407.5|43425|43405|3
1736510780000|2025-01-10 12:06:20|43426.2|43406.2|43428.7|43408.7|43428.7|43408.7|43425|43405|4
1736510790000|2025-01-10 12:06:30|43427.5|43407.5|43428.7|43408.7|43430|43410|43427.5|43407.5|1
1736510800000|2025-01-10 12:06:40|43430|43410|43431.2|43411.2|43431.2|43411.2|43430|43410|0
1736510810000|2025-01-10 12:06:50|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|3
1736510820000|2025-01-10 12:07:00|43425|43405|43422.5|43402.5|43427.5|43407.5|43422.5|43402.5|6
1736510830000|2025-01-10 12:07:10|43417.5|43397.5|43422.5|43402.5|43422.5|43402.5|43417.5|43397.5|5
1736510840000|2025-01-10 12:07:20|43423.7|43403.7|43425|43405|43425|43405|43423.7|43403.7|1
1736510860000|2025-01-10 12:07:40|||||||||3
1736510870000|2025-01-10 12:07:50|43427.5|43407.5|43422.5|43402.5|43427.5|43407.5|43421.2|43401.2|5
1736510880000|2025-01-10 12:08:00|43423.7|43403.7|43417.5|43397.5|43423.7|43403.7|43415|43395|14
1736510890000|2025-01-10 12:08:10|43415|43395|43417.5|43397.5|43417.5|43397.5|43415|43395|5
1736510900000|2025-01-10 12:08:20|43420|43400|43420|43400|43420|43400|43420|43400|2
1736510910000|2025-01-10 12:08:30|43421.2|43401.2|43425|43405|43425|43405|43421.2|43401.2|2
1736510920000|2025-01-10 12:08:40|43422.5|43402.5|43425|43405|43425|43405|43422.5|43402.5|0
1736510930000|2025-01-10 12:08:50|43423.7|43403.7|43421.2|43401.2|43425|43405|43420|43400|1
1736510940000|2025-01-10 12:09:00|43420|43400|43420|43400|43422.5|43402.5|43420|43400|0
1736510950000|2025-01-10 12:09:10|43417.5|43397.5|43410|43390|43417.5|43397.5|43407.5|43387.5|12
1736510960000|2025-01-10 12:09:20|43407.5|43387.5|43406.2|43386.2|43410|43390|43406.2|43386.2|3
1736510970000|2025-01-10 12:09:30|43405|43385|43405|43385|43407.5|43387.5|43405|43385|0
1736510980000|2025-01-10 12:09:40|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|0
1736511000000|2025-01-10 12:10:00|43410|43390|43412.5|43392.5|43412.5|43392.5|43408.7|43388.7|5
1736511010000|2025-01-10 12:10:10|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|1
1736511020000|2025-01-10 12:10:20|43412.5|43392.5|43395|43375|43413.7|43393.7|43395|43375|14
1736511030000|2025-01-10 12:10:30|43393.7|43373.7|43395|43375|43395|43375|43392.5|43372.5|5
1736511040000|2025-01-10 12:10:40|43393.7|43373.7|43397.5|43377.5|43397.5|43377.5|43393.7|43373.7|1
1736511050000|2025-01-10 12:10:50|43398.7|43378.7|43396.2|43376.2|43398.7|43378.7|43396.2|43376.2|9
1736511060000|2025-01-10 12:11:00|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43393.7|43373.7|10
1736511080000|2025-01-10 12:11:20|43402.5|43382.5|43420|43400|43420|43400|43402.5|43382.5|13
1736511090000|2025-01-10 12:11:30|43418.7|43398.7|43410|43390|43418.7|43398.7|43410|43390|4
1736511100000|2025-01-10 12:11:40|43405|43385|43392.5|43372.5|43405|43385|43392.5|43372.5|0
1736511110000|2025-01-10 12:11:50|43390|43370|43387.5|43367.5|43390|43370|43387.5|43367.5|1
1736511120000|2025-01-10 12:12:00|43385|43365|43380|43360|43385|43365|43380|43360|2
1736511140000|2025-01-10 12:12:20|43382.5|43362.5|43377.5|43357.5|43382.5|43362.5|43377.5|43357.5|3
1736511160000|2025-01-10 12:12:40|43375|43355|43367.5|43347.5|43375|43355|43367.5|43347.5|4
1736511170000|2025-01-10 12:12:50|43370|43350|43370|43350|43370|43350|43370|43350|1
1736511180000|2025-01-10 12:13:00|43371.3|43351.3|43375|43355|43375|43355|43371.3|43351.3|4
1736511190000|2025-01-10 12:13:10|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|5
1736511200000|2025-01-10 12:13:20|43377.5|43357.5|43370|43350|43377.5|43357.5|43370|43350|4
1736511210000|2025-01-10 12:13:30|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|1
1736511230000|2025-01-10 12:13:50|43362.5|43342.5|43355|43335|43363.7|43343.7|43355|43335|25
1736511240000|2025-01-10 12:14:00|43356.3|43336.3|43367.5|43347.5|43367.5|43347.5|43356.2|43336.2|2
1736511250000|2025-01-10 12:14:10|43370|43350|43372.5|43352.5|43380|43360|43370|43350|10
1736511260000|2025-01-10 12:14:20|43370|43350|43370|43350|43370|43350|43370|43350|1
1736511270000|2025-01-10 12:14:30|43371.2|43351.2|43370|43350|43371.2|43351.2|43368.7|43348.7|2
1736511280000|2025-01-10 12:14:40|43371.2|43351.2|43370|43350|43375|43355|43367.5|43347.5|16
1736511290000|2025-01-10 12:14:50|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|1
1736511300000|2025-01-10 12:15:00|43375|43355|43372.5|43352.5|43377.5|43357.5|43370|43350|13
1736511310000|2025-01-10 12:15:10|43370|43350|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|10
1736511320000|2025-01-10 12:15:20|43373.8|43353.8|43376.2|43356.2|43377.5|43357.5|43373.8|43353.8|2
1736511330000|2025-01-10 12:15:30|43375|43355|43373.7|43353.7|43375|43355|43373.7|43353.7|1
1736511340000|2025-01-10 12:15:40|43372.5|43352.5|43370|43350|43372.5|43352.5|43368.8|43348.8|3
1736511360000|2025-01-10 12:16:00|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|2
1736511370000|2025-01-10 12:16:10|43365|43345|43367.5|43347.5|43367.5|43347.5|43365|43345|1
1736511380000|2025-01-10 12:16:20|43370|43350|43363.8|43343.8|43370|43350|43363.8|43343.8|7
1736511390000|2025-01-10 12:16:30|43362.5|43342.5|43361.3|43341.3|43362.5|43342.5|43360|43340|3
1736511400000|2025-01-10 12:16:40|43362.5|43342.5|43355|43335|43362.5|43342.5|43355|43335|22
1736511410000|2025-01-10 12:16:50|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1736511420000|2025-01-10 12:17:00|43356.2|43336.2|43352.5|43332.5|43356.2|43336.2|43352.5|43332.5|2
1736511430000|2025-01-10 12:17:10|43355|43335|43357.5|43337.5|43357.5|43337.5|43355|43335|3
1736511440000|2025-01-10 12:17:20|43358.8|43338.8|43357.5|43337.5|43360|43340|43357.5|43337.5|1
1736511450000|2025-01-10 12:17:30|43360|43340|43362.5|43342.5|43362.5|43342.5|43357.5|43337.5|1
1736511460000|2025-01-10 12:17:40|43365|43345|43365|43345|43365|43345|43365|43345|1
1736511470000|2025-01-10 12:17:50|43363.7|43343.7|43362.5|43342.5|43365|43345|43362.5|43342.5|0
1736511500000|2025-01-10 12:18:20|43361.2|43341.2|43360|43340|43361.2|43341.2|43360|43340|4
1736511510000|2025-01-10 12:18:30|43361.3|43341.3|43375|43355|43375|43355|43360|43340|13
1736511520000|2025-01-10 12:18:40|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|6
1736511530000|2025-01-10 12:18:50|43375|43355|43372.5|43352.5|43375|43355|43371.2|43351.2|17
1736511540000|2025-01-10 12:19:00|43368.8|43348.8|43370|43350|43370|43350|43367.5|43347.5|3
1736511550000|2025-01-10 12:19:10|43368.7|43348.7|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|13
1736511560000|2025-01-10 12:19:20|43370|43350|43370|43350|43372.5|43352.5|43367.5|43347.5|5
1736511570000|2025-01-10 12:19:30|43372.5|43352.5|43375|43355|43376.3|43356.3|43372.5|43352.5|7
1736511580000|2025-01-10 12:19:40|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|3
1736511590000|2025-01-10 12:19:50|43376.3|43356.3|43380|43360|43380|43360|43376.3|43356.3|3
1736511600000|2025-01-10 12:20:00|43385|43365|43406.3|43386.3|43406.3|43386.3|43385|43365|12
1736511610000|2025-01-10 12:20:10|43407.5|43387.5|43417.5|43397.5|43417.5|43397.5|43407.5|43387.5|16
1736511620000|2025-01-10 12:20:20|43420|43400|43417.5|43397.5|43420|43400|43417.5|43397.5|4
1736511640000|2025-01-10 12:20:40|43416.3|43396.3|43417.5|43397.5|43418.8|43398.8|43415|43395|9
1736511660000|2025-01-10 12:21:00|43421.3|43401.3|43438.8|43418.8|43442.5|43422.5|43421.3|43401.3|21
1736511670000|2025-01-10 12:21:10|43437.5|43417.5|43435|43415|43438.8|43418.8|43435|43415|21
1736511680000|2025-01-10 12:21:20|43431.2|43411.2|43428.7|43408.7|43431.2|43411.2|43428.7|43408.7|1
1736511700000|2025-01-10 12:21:40|43431.2|43411.2|43430|43410|43432.5|43412.5|43430|43410|2
1736511710000|2025-01-10 12:21:50|43428.8|43408.8|43425|43405|43428.8|43408.8|43425|43405|9
1736511720000|2025-01-10 12:22:00|43423.7|43403.7|43425|43405|43427.5|43407.5|43422.5|43402.5|4
1736511730000|2025-01-10 12:22:10|43426.3|43406.3|43422.5|43402.5|43426.3|43406.3|43422.5|43402.5|4
1736511740000|2025-01-10 12:22:20|43420|43400|43410|43390|43420|43400|43410|43390|18
1736511750000|2025-01-10 12:22:30|43408.8|43388.8|43405|43385|43410|43390|43405|43385|0
1736511760000|2025-01-10 12:22:40|||||||||2
1736511770000|2025-01-10 12:22:50|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|3
1736511780000|2025-01-10 12:23:00|43408.8|43388.8|43402.5|43382.5|43408.8|43388.8|43402.5|43382.5|10
1736511800000|2025-01-10 12:23:20|43401.2|43381.2|43390|43370|43401.2|43381.2|43390|43370|11
1736511810000|2025-01-10 12:23:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|3
1736511820000|2025-01-10 12:23:40|43393.8|43373.8|43402.5|43382.5|43402.5|43382.5|43393.8|43373.8|2
1736511830000|2025-01-10 12:23:50|43405|43385|43402.5|43382.5|43405|43385|43402.5|43382.5|2
1736511840000|2025-01-10 12:24:00|43405|43385|43405|43385|43405|43385|43405|43385|1
1736511860000|2025-01-10 12:24:20|43407.5|43387.5|43415|43395|43415|43395|43407.5|43387.5|2
1736511870000|2025-01-10 12:24:30|43412.5|43392.5|43410|43390|43412.5|43392.5|43410|43390|25
1736511880000|2025-01-10 12:24:40|43408.7|43388.7|43396.2|43376.2|43408.7|43388.7|43396.2|43376.2|11
1736511900000|2025-01-10 12:25:00|43395|43375|43395|43375|43395|43375|43390|43370|3
1736511910000|2025-01-10 12:25:10|43393.7|43373.7|43391.2|43371.2|43393.7|43373.7|43391.2|43371.2|13
1736511920000|2025-01-10 12:25:20|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|3
1736511930000|2025-01-10 12:25:30|43393.8|43373.8|43395|43375|43395|43375|43393.8|43373.8|0
1736511940000|2025-01-10 12:25:40|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|3
1736511960000|2025-01-10 12:26:00|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|8
1736511970000|2025-01-10 12:26:10|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|3
1736511980000|2025-01-10 12:26:20|43396.2|43376.2|43395|43375|43397.5|43377.5|43395|43375|1
1736511990000|2025-01-10 12:26:30|43397.5|43377.5|43395|43375|43397.5|43377.5|43395|43375|0
1736512000000|2025-01-10 12:26:40|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|3
1736512010000|2025-01-10 12:26:50|43395|43375|43398.8|43378.8|43398.8|43378.8|43395|43375|2
1736512020000|2025-01-10 12:27:00|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|4
1736512040000|2025-01-10 12:27:20|43395|43375|43395|43375|43395|43375|43395|43375|0
1736512050000|2025-01-10 12:27:30|43388.7|43368.7|43385|43365|43388.7|43368.7|43385|43365|2
1736512060000|2025-01-10 12:27:40|||||||||1
1736512070000|2025-01-10 12:27:50|43383.8|43363.8|43382.5|43362.5|43385|43365|43382.5|43362.5|1
1736512080000|2025-01-10 12:28:00|43377.5|43357.5|43381.3|43361.3|43381.3|43361.3|43375|43355|8
1736512090000|2025-01-10 12:28:10|43382.5|43362.5|43387.5|43367.5|43387.5|43367.5|43382.5|43362.5|1
1736512110000|2025-01-10 12:28:30|43392.5|43372.5|43400|43380|43400|43380|43392.5|43372.5|18
1736512130000|2025-01-10 12:28:50|43398.8|43378.8|43397.5|43377.5|43400|43380|43397.5|43377.5|3
1736512140000|2025-01-10 12:29:00|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|1
1736512150000|2025-01-10 12:29:10|43403.8|43383.8|43405|43385|43405|43385|43402.5|43382.5|1
1736512160000|2025-01-10 12:29:20|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43397.5|43377.5|2
1736512170000|2025-01-10 12:29:30|43403.8|43383.8|43410|43390|43410|43390|43403.8|43383.8|1
1736512190000|2025-01-10 12:29:50|43407.5|43387.5|43407.5|43387.5|43412.5|43392.5|43407.5|43387.5|4
1736512200000|2025-01-10 12:30:00|43405|43385|43410|43390|43412.5|43392.5|43405|43385|7
1736512210000|2025-01-10 12:30:10|43412.5|43392.5|43402.5|43382.5|43412.5|43392.5|43402.5|43382.5|7
1736512220000|2025-01-10 12:30:20|43397.5|43377.5|43400|43380|43401.3|43381.3|43397.5|43377.5|8
1736512230000|2025-01-10 12:30:30|43402.5|43382.5|43400|43380|43402.5|43382.5|43397.5|43377.5|5
1736512240000|2025-01-10 12:30:40|43398.8|43378.8|43397.5|43377.5|43400|43380|43397.5|43377.5|2
1736512250000|2025-01-10 12:30:50|43400|43380|43392.5|43372.5|43400|43380|43392.5|43372.5|11
1736512260000|2025-01-10 12:31:00|43390|43370|43387.5|43367.5|43390|43370|43386.3|43366.3|13
1736512270000|2025-01-10 12:31:10|43390|43370|43390|43370|43392.5|43372.5|43385|43365|15
1736512280000|2025-01-10 12:31:20|43392.5|43372.5|43395|43375|43395|43375|43392.5|43372.5|4
1736512290000|2025-01-10 12:31:30|43393.8|43373.8|43392.5|43372.5|43393.8|43373.8|43392.5|43372.5|3
1736512300000|2025-01-10 12:31:40|43395|43375|43390|43370|43395|43375|43390|43370|7
1736512310000|2025-01-10 12:31:50|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|8
1736512320000|2025-01-10 12:32:00|43386.3|43366.3|43400|43380|43400|43380|43386.3|43366.3|11
1736512330000|2025-01-10 12:32:10|43402.5|43382.5|43403.8|43383.8|43405|43385|43402.5|43382.5|6
1736512340000|2025-01-10 12:32:20|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|0
1736512350000|2025-01-10 12:32:30|43415|43395|43415|43395|43418.8|43398.8|43415|43395|11
1736512360000|2025-01-10 12:32:40|43412.5|43392.5|43415|43395|43415|43395|43412.5|43392.5|0
1736512370000|2025-01-10 12:32:50|43416.3|43396.3|43415|43395|43417.5|43397.5|43415|43395|2
1736512380000|2025-01-10 12:33:00|43417.5|43397.5|43410|43390|43418.8|43398.8|43407.5|43387.5|7
1736512390000|2025-01-10 12:33:10|43408.8|43388.8|43402.5|43382.5|43408.8|43388.8|43402.5|43382.5|0
1736512400000|2025-01-10 12:33:20|43405|43385|43410|43390|43411.3|43391.3|43405|43385|2
1736512410000|2025-01-10 12:33:30|43411.3|43391.3|43412.5|43392.5|43412.5|43392.5|43410|43390|8
1736512420000|2025-01-10 12:33:40|43413.8|43393.8|43425|43405|43425|43405|43412.5|43392.5|23
1736512430000|2025-01-10 12:33:50|43422.5|43402.5|43420|43400|43425|43405|43420|43400|5
1736512440000|2025-01-10 12:34:00|43421.3|43401.3|43422.5|43402.5|43422.5|43402.5|43420|43400|2
1736512450000|2025-01-10 12:34:10|43425|43405|43425|43405|43425|43405|43425|43405|4
1736512460000|2025-01-10 12:34:20|43428.8|43408.8|43440|43420|43440|43420|43428.8|43408.8|6
1736512470000|2025-01-10 12:34:30|43442.5|43422.5|43442.5|43422.5|43446.3|43426.3|43442.5|43422.5|28
1736512480000|2025-01-10 12:34:40|43443.8|43423.8|43445|43425|43445|43425|43442.5|43422.5|18
1736512490000|2025-01-10 12:34:50|43446.3|43426.3|43445|43425|43447.5|43427.5|43443.8|43423.8|2
1736512500000|2025-01-10 12:35:00|43442.5|43422.5|43445|43425|43446.3|43426.3|43442.5|43422.5|6
1736512510000|2025-01-10 12:35:10|43441.3|43421.3|43440|43420|43445|43425|43440|43420|13
1736512520000|2025-01-10 12:35:20|43437.5|43417.5|43440|43420|43440|43420|43436.3|43416.3|6
1736512530000|2025-01-10 12:35:30|43442.5|43422.5|43450|43430|43450|43430|43442.5|43422.5|3
1736512540000|2025-01-10 12:35:40|43447.5|43427.5|43447.5|43427.5|43451.3|43431.3|43447.5|43427.5|10
1736512550000|2025-01-10 12:35:50|43446.3|43426.3|43441.3|43421.3|43446.3|43426.3|43441.3|43421.3|4
1736512560000|2025-01-10 12:36:00|43440|43420|43436.3|43416.3|43442.5|43422.5|43436.3|43416.3|7
1736512570000|2025-01-10 12:36:10|43435|43415|43427.5|43407.5|43435|43415|43427.5|43407.5|3
1736512580000|2025-01-10 12:36:20|43425|43405|43417.5|43397.5|43425|43405|43417.5|43397.5|12
1736512590000|2025-01-10 12:36:30|43418.8|43398.8|43427.5|43407.5|43427.5|43407.5|43417.5|43397.5|8
1736512600000|2025-01-10 12:36:40|43425|43405|43425|43405|43425|43405|43425|43405|0
1736512610000|2025-01-10 12:36:50|43426.3|43406.3|43425|43405|43426.3|43406.3|43425|43405|4
1736512620000|2025-01-10 12:37:00|43423.8|43403.8|43420|43400|43423.8|43403.8|43420|43400|1
1736512640000|2025-01-10 12:37:20|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|3
1736512650000|2025-01-10 12:37:30|43415|43395|43415|43395|43415|43395|43412.5|43392.5|14
1736512660000|2025-01-10 12:37:40|43417.5|43397.5|43427.5|43407.5|43427.5|43407.5|43417.5|43397.5|3
1736512670000|2025-01-10 12:37:50|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|4
1736512680000|2025-01-10 12:38:00|43420|43400|43420|43400|43420|43400|43420|43400|0
1736512690000|2025-01-10 12:38:10|43418.8|43398.8|43422.5|43402.5|43422.5|43402.5|43418.8|43398.8|1
1736512700000|2025-01-10 12:38:20|43421.3|43401.3|43420|43400|43422.5|43402.5|43420|43400|2
1736512710000|2025-01-10 12:38:30|43422.5|43402.5|43430|43410|43431.3|43411.3|43422.5|43402.5|13
1736512720000|2025-01-10 12:38:40|43428.8|43408.8|43427.5|43407.5|43430|43410|43427.5|43407.5|0
1736512730000|2025-01-10 12:38:50|||||||||1
1736512740000|2025-01-10 12:39:00|43428.8|43408.8|43430|43410|43430|43410|43427.5|43407.5|1
1736512750000|2025-01-10 12:39:10|43428.8|43408.8|43427.5|43407.5|43428.8|43408.8|43427.5|43407.5|5
1736512760000|2025-01-10 12:39:20|43426.3|43406.3|43422.5|43402.5|43426.3|43406.3|43422.5|43402.5|10
1736512770000|2025-01-10 12:39:30|43423.8|43403.8|43425|43405|43425|43405|43422.5|43402.5|9
1736512780000|2025-01-10 12:39:40|43426.3|43406.3|43420|43400|43426.3|43406.3|43420|43400|7
1736512790000|2025-01-10 12:39:50|43421.3|43401.3|43425|43405|43425|43405|43420|43400|0
1736512800000|2025-01-10 12:40:00|43422.5|43402.5|43422.5|43402.5|43425|43405|43422.5|43402.5|0
1736512810000|2025-01-10 12:40:10|43425|43405|43425|43405|43425|43405|43422.5|43402.5|4
1736512820000|2025-01-10 12:40:20|43423.8|43403.8|43425|43405|43425|43405|43422.5|43402.5|0
1736512830000|2025-01-10 12:40:30|43427.5|43407.5|43430|43410|43430|43410|43425|43405|0
1736512840000|2025-01-10 12:40:40|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|3
1736512850000|2025-01-10 12:40:50|43433.8|43413.8|43430|43410|43437.5|43417.5|43430|43410|21
1736512860000|2025-01-10 12:41:00|43427.5|43407.5|43425|43405|43427.5|43407.5|43425|43405|10
1736512870000|2025-01-10 12:41:10|43423.7|43403.7|43425|43405|43426.2|43406.2|43423.7|43403.7|2
1736512880000|2025-01-10 12:41:20|43423.8|43403.8|43428.8|43408.8|43428.8|43408.8|43423.8|43403.8|1
1736512890000|2025-01-10 12:41:30|43430|43410|43432.5|43412.5|43432.5|43412.5|43430|43410|3
1736512900000|2025-01-10 12:41:40|43435|43415|43435|43415|43435|43415|43435|43415|0
1736512920000|2025-01-10 12:42:00|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|0
1736512930000|2025-01-10 12:42:10|43435|43415|43422.5|43402.5|43435|43415|43422.5|43402.5|20
1736512940000|2025-01-10 12:42:20|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|1
1736512950000|2025-01-10 12:42:30|43427.5|43407.5|43427.5|43407.5|43430.1|43410.1|43427.5|43407.5|3
1736512970000|2025-01-10 12:42:50|43426.3|43406.3|43425|43405|43427.5|43407.5|43425|43405|0
1736512980000|2025-01-10 12:43:00|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|43427.5|43407.5|2
1736513000000|2025-01-10 12:43:20|43425|43405|43422.5|43402.5|43425|43405|43422.5|43402.5|4
1736513010000|2025-01-10 12:43:30|43420|43400|43420|43400|43420|43400|43420|43400|0
1736513020000|2025-01-10 12:43:40|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|6
1736513040000|2025-01-10 12:44:00|43420|43400|43420|43400|43420|43400|43420|43400|1
1736513050000|2025-01-10 12:44:10|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|2
1736513060000|2025-01-10 12:44:20|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|43417.5|43397.5|1
1736513070000|2025-01-10 12:44:30|43420|43400|43420|43400|43420|43400|43417.5|43397.5|0
1736513080000|2025-01-10 12:44:40|43417.5|43397.5|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|1
1736513090000|2025-01-10 12:44:50|43410|43390|43410|43390|43410|43390|43410|43390|0
1736513100000|2025-01-10 12:45:00|43408.8|43388.8|43397.5|43377.5|43408.8|43388.8|43397.5|43377.5|13
1736513110000|2025-01-10 12:45:10|43396.3|43376.3|43390|43370|43397.5|43377.5|43390|43370|31
1736513120000|2025-01-10 12:45:20|43387.5|43367.5|43386.3|43366.3|43388.8|43368.8|43386.3|43366.3|3
1736513130000|2025-01-10 12:45:30|43388.8|43368.8|43390|43370|43390|43370|43388.8|43368.8|1
1736513140000|2025-01-10 12:45:40|43391.3|43371.3|43391.3|43371.3|43391.3|43371.3|43390|43370|0
1736513150000|2025-01-10 12:45:50|43392.5|43372.5|43393.8|43373.8|43393.8|43373.8|43392.5|43372.5|1
1736513160000|2025-01-10 12:46:00|43396.3|43376.3|43396.3|43376.3|43397.5|43377.5|43396.3|43376.3|0
1736513170000|2025-01-10 12:46:10|43398.8|43378.8|43400|43380|43400|43380|43398.8|43378.8|1
1736513180000|2025-01-10 12:46:20|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|43401.3|43381.3|0
1736513190000|2025-01-10 12:46:30|43402.5|43382.5|43405|43385|43405|43385|43402.5|43382.5|0
1736513210000|2025-01-10 12:46:50|||||||||6
1736513220000|2025-01-10 12:47:00|43402.5|43382.5|43410|43390|43411.3|43391.3|43400|43380|20
1736513230000|2025-01-10 12:47:10|43412.5|43392.5|43415|43395|43415|43395|43412.5|43392.5|9
1736513240000|2025-01-10 12:47:20|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|1
1736513250000|2025-01-10 12:47:30|43415|43395|43415|43395|43415|43395|43415|43395|11
1736513260000|2025-01-10 12:47:40|43412.5|43392.5|43416.3|43396.3|43416.3|43396.3|43412.5|43392.5|2
1736513270000|2025-01-10 12:47:50|43415|43395|43417.5|43397.5|43417.5|43397.5|43412.5|43392.5|16
1736513280000|2025-01-10 12:48:00|43420|43400|43430|43410|43430|43410|43420|43400|21
1736513290000|2025-01-10 12:48:10|43431.3|43411.3|43435|43415|43435|43415|43430|43410|12
1736513300000|2025-01-10 12:48:20|43433.8|43413.8|43437.5|43417.5|43437.5|43417.5|43430|43410|9
1736513310000|2025-01-10 12:48:30|43438.8|43418.8|43440|43420|43440|43420|43438.8|43418.8|0
1736513320000|2025-01-10 12:48:40|||||||||4
1736513330000|2025-01-10 12:48:50|43441.3|43421.3|43437.5|43417.5|43441.3|43421.3|43437.5|43417.5|3
1736513340000|2025-01-10 12:49:00|43436.3|43416.3|43437.5|43417.5|43437.5|43417.5|43436.3|43416.3|1
1736513350000|2025-01-10 12:49:10|43435|43415|43435|43415|43437.5|43417.5|43435|43415|0
1736513360000|2025-01-10 12:49:20|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43435|43415|0
1736513370000|2025-01-10 12:49:30|43435|43415|43435|43415|43435|43415|43435|43415|0
1736513380000|2025-01-10 12:49:40|43437.5|43417.5|43436.3|43416.3|43440|43420|43435|43415|7
1736513390000|2025-01-10 12:49:50|43437.5|43417.5|43435|43415|43437.5|43417.5|43435|43415|1
1736513400000|2025-01-10 12:50:00|43436.3|43416.3|43437.5|43417.5|43437.5|43417.5|43436.3|43416.3|8
1736513410000|2025-01-10 12:50:10|43440|43420|43440|43420|43440|43420|43440|43420|4
1736513420000|2025-01-10 12:50:20|||||||||1
1736513430000|2025-01-10 12:50:30|43438.8|43418.8|43432.5|43412.5|43438.8|43418.8|43430|43410|5
1736513440000|2025-01-10 12:50:40|43433.8|43413.8|43435|43415|43435|43415|43433.8|43413.8|2
1736513450000|2025-01-10 12:50:50|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|43437.5|43417.5|0
1736513460000|2025-01-10 12:51:00|43440|43420|43450|43430|43450|43430|43440|43420|8
1736513470000|2025-01-10 12:51:10|43448.8|43428.8|43452.5|43432.5|43452.5|43432.5|43448.8|43428.8|8
1736513490000|2025-01-10 12:51:30|43455|43435|43455|43435|43455|43435|43455|43435|2
1736513500000|2025-01-10 12:51:40|43456.3|43436.3|43443.8|43423.8|43457.5|43437.5|43442.5|43422.5|60
1736513510000|2025-01-10 12:51:50|43442.5|43422.5|43445|43425|43445|43425|43442.5|43422.5|4
1736513520000|2025-01-10 12:52:00|43446.3|43426.3|43455|43435|43455|43435|43446.3|43426.3|6
1736513530000|2025-01-10 12:52:10|43453.8|43433.8|43451.3|43431.3|43453.8|43433.8|43450|43430|9
1736513540000|2025-01-10 12:52:20|43452.5|43432.5|43453.8|43433.8|43453.8|43433.8|43450|43430|3
1736513550000|2025-01-10 12:52:30|43455|43435|43457.5|43437.5|43457.5|43437.5|43455|43435|3
1736513560000|2025-01-10 12:52:40|43458.8|43438.8|43450|43430|43460|43440|43450|43430|6
1736513570000|2025-01-10 12:52:50|43452.6|43432.6|43455|43435|43455|43435|43452.6|43432.6|1
1736513580000|2025-01-10 12:53:00|43456.3|43436.3|43457.5|43437.5|43457.5|43437.5|43455|43435|5
1736513590000|2025-01-10 12:53:10|43458.8|43438.8|43460|43440|43460|43440|43458.8|43438.8|1
1736513600000|2025-01-10 12:53:20|43462.5|43442.5|43460|43440|43462.5|43442.5|43460|43440|0
1736513610000|2025-01-10 12:53:30|43456.3|43436.3|43442.5|43422.5|43457.5|43437.5|43442.5|43422.5|19
1736513620000|2025-01-10 12:53:40|43441.3|43421.3|43442.5|43422.5|43442.5|43422.5|43440|43420|7
1736513630000|2025-01-10 12:53:50|43443.8|43423.8|43446.3|43426.3|43446.3|43426.3|43443.8|43423.8|8
1736513640000|2025-01-10 12:54:00|43447.5|43427.5|43450|43430|43450|43430|43447.5|43427.5|5
1736513650000|2025-01-10 12:54:10|43453.8|43433.8|43453.8|43433.8|43456.3|43436.3|43453.8|43433.8|1
1736513660000|2025-01-10 12:54:20|43458.8|43438.8|43447.5|43427.5|43458.8|43438.8|43447.5|43427.5|21
1736513670000|2025-01-10 12:54:30|43445|43425|43445|43425|43445|43425|43442.5|43422.5|2
1736513680000|2025-01-10 12:54:40|||||||||3
1736513690000|2025-01-10 12:54:50|43446.3|43426.3|43447.5|43427.5|43447.5|43427.5|43446.3|43426.3|1
1736513700000|2025-01-10 12:55:00|43445|43425|43443.8|43423.8|43445|43425|43443.8|43423.8|3
1736513710000|2025-01-10 12:55:10|43442.6|43422.6|43445|43425|43445|43425|43440|43420|6
1736513720000|2025-01-10 12:55:20|43446.3|43426.3|43445|43425|43446.3|43426.3|43445|43425|1
1736513730000|2025-01-10 12:55:30|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|43446.3|43426.3|1
1736513740000|2025-01-10 12:55:40|43447.5|43427.5|43450|43430|43451.3|43431.3|43447.5|43427.5|7
1736513750000|2025-01-10 12:55:50|43448.8|43428.8|43447.5|43427.5|43450|43430|43445|43425|4
1736513760000|2025-01-10 12:56:00|43445|43425|43445|43425|43445|43425|43445|43425|1
1736513770000|2025-01-10 12:56:10|43446.3|43426.3|43445|43425|43447.5|43427.5|43445|43425|2
1736513780000|2025-01-10 12:56:20|43447.5|43427.5|43445|43425|43447.5|43427.5|43445|43425|10
1736513790000|2025-01-10 12:56:30|43446.3|43426.3|43448.8|43428.8|43448.8|43428.8|43446.3|43426.3|1
1736513800000|2025-01-10 12:56:40|43450.1|43430.1|43451.3|43431.3|43451.3|43431.3|43448.8|43428.8|0
1736513810000|2025-01-10 12:56:50|43452.5|43432.5|43457.5|43437.5|43457.5|43437.5|43452.5|43432.5|0
1736513820000|2025-01-10 12:57:00|43456.3|43436.3|43457.5|43437.5|43457.5|43437.5|43455|43435|12
1736513830000|2025-01-10 12:57:10|43460|43440|43457.5|43437.5|43460|43440|43457.5|43437.5|1
1736513840000|2025-01-10 12:57:20|43467.6|43447.6|43467.6|43447.6|43470.1|43450.1|43467.6|43447.6|26
1736513850000|2025-01-10 12:57:30|43465.1|43445.1|43460.1|43440.1|43465.1|43445.1|43460.1|43440.1|3
1736513860000|2025-01-10 12:57:40|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|8
1736513870000|2025-01-10 12:57:50|43456.3|43436.3|43455.1|43435.1|43456.3|43436.3|43455.1|43435.1|3
1736513880000|2025-01-10 12:58:00|43453.8|43433.8|43450.1|43430.1|43453.8|43433.8|43447.6|43427.6|8
1736513890000|2025-01-10 12:58:10|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|1
1736513900000|2025-01-10 12:58:20|43453.8|43433.8|43455.1|43435.1|43455.1|43435.1|43451.3|43431.3|3
1736513920000|2025-01-10 12:58:40|43456.3|43436.3|43457.6|43437.6|43458.8|43438.8|43456.3|43436.3|5
1736513930000|2025-01-10 12:58:50|43458.8|43438.8|43462.6|43442.6|43462.6|43442.6|43457.6|43437.6|8
1736513940000|2025-01-10 12:59:00|43460.1|43440.1|43457.6|43437.6|43467.6|43447.6|43457.6|43437.6|33
1736513950000|2025-01-10 12:59:10|43456.3|43436.3|43455.1|43435.1|43456.3|43436.3|43452.6|43432.6|4
1736513960000|2025-01-10 12:59:20|43452.6|43432.6|43455.1|43435.1|43455.1|43435.1|43450.1|43430.1|14
1736513970000|2025-01-10 12:59:30|43457.6|43437.6|43462.6|43442.6|43462.6|43442.6|43457.6|43437.6|3
1736513980000|2025-01-10 12:59:40|43460.1|43440.1|43458.8|43438.8|43460.1|43440.1|43458.8|43438.8|5
1736513990000|2025-01-10 12:59:50|43460.1|43440.1|43460.1|43440.1|43460.1|43440.1|43457.6|43437.6|1
1736514000000|2025-01-10 13:00:00|43462.6|43442.6|43445.1|43425.1|43470.1|43450.1|43435.1|43415.1|89
1736514010000|2025-01-10 13:00:10|43447.6|43427.6|43470.1|43450.1|43472.6|43452.6|43447.6|43427.6|25
1736514020000|2025-01-10 13:00:20|43472.6|43452.6|43462.6|43442.6|43475.1|43455.1|43462.6|43442.6|29
1736514030000|2025-01-10 13:00:30|43463.8|43443.8|43475.1|43455.1|43475.1|43455.1|43463.8|43443.8|17
1736514040000|2025-01-10 13:00:40|43477.6|43457.6|43485.1|43465.1|43488.8|43468.8|43472.6|43452.6|21
1736514050000|2025-01-10 13:00:50|43482.6|43462.6|43475.1|43455.1|43482.6|43462.6|43475.1|43455.1|8
1736514060000|2025-01-10 13:01:00|43473.8|43453.8|43473.8|43453.8|43478.8|43458.8|43472.6|43452.6|40
1736514070000|2025-01-10 13:01:10|43475.1|43455.1|43492.6|43472.6|43492.6|43472.6|43472.6|43452.6|14
1736514080000|2025-01-10 13:01:20|43493.8|43473.8|43502.6|43482.6|43505.1|43485.1|43493.8|43473.8|21
1736514090000|2025-01-10 13:01:30|43501.3|43481.3|43497.6|43477.6|43502.6|43482.6|43495.1|43475.1|17
1736514100000|2025-01-10 13:01:40|43495.1|43475.1|43490.1|43470.1|43497.6|43477.6|43488.8|43468.8|31
1736514110000|2025-01-10 13:01:50|43488.8|43468.8|43486.3|43466.3|43491.3|43471.3|43483.8|43463.8|23
1736514120000|2025-01-10 13:02:00|43483.8|43463.8|43485.1|43465.1|43487.6|43467.6|43476.3|43456.3|16
1736514130000|2025-01-10 13:02:10|43482.6|43462.6|43487.6|43467.6|43492.6|43472.6|43482.6|43462.6|7
1736514140000|2025-01-10 13:02:20|43486.3|43466.3|43483.8|43463.8|43486.3|43466.3|43483.8|43463.8|2
1736514150000|2025-01-10 13:02:30|43486.3|43466.3|43490.1|43470.1|43490.1|43470.1|43482.6|43462.6|14
1736514160000|2025-01-10 13:02:40|43488.8|43468.8|43497.6|43477.6|43500.1|43480.1|43487.6|43467.6|14
1736514170000|2025-01-10 13:02:50|43500.1|43480.1|43500.1|43480.1|43502.6|43482.6|43497.6|43477.6|6
1736514180000|2025-01-10 13:03:00|43497.6|43477.6|43497.6|43477.6|43502.6|43482.6|43497.6|43477.6|9
1736514190000|2025-01-10 13:03:10|43498.8|43478.8|43502.6|43482.6|43505.1|43485.1|43498.8|43478.8|16
1736514200000|2025-01-10 13:03:20|43500.1|43480.1|43505.1|43485.1|43505.1|43485.1|43500.1|43480.1|6
1736514210000|2025-01-10 13:03:30|43502.6|43482.6|43507.6|43487.6|43511.3|43491.3|43502.6|43482.6|27
1736514220000|2025-01-10 13:03:40|43510.1|43490.1|43502.6|43482.6|43511.3|43491.3|43502.6|43482.6|12
1736514230000|2025-01-10 13:03:50|43507.6|43487.6|43502.6|43482.6|43507.6|43487.6|43502.6|43482.6|14
1736514240000|2025-01-10 13:04:00|43498.8|43478.8|43492.6|43472.6|43498.8|43478.8|43492.6|43472.6|24
1736514250000|2025-01-10 13:04:10|43491.3|43471.3|43496.3|43476.3|43496.3|43476.3|43490.1|43470.1|3
1736514260000|2025-01-10 13:04:20|43497.6|43477.6|43492.6|43472.6|43498.8|43478.8|43492.6|43472.6|6
1736514270000|2025-01-10 13:04:30|43493.8|43473.8|43487.6|43467.6|43493.8|43473.8|43487.6|43467.6|8
1736514280000|2025-01-10 13:04:40|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|4
1736514290000|2025-01-10 13:04:50|43490.1|43470.1|43493.8|43473.8|43496.3|43476.3|43490.1|43470.1|7
1736514300000|2025-01-10 13:05:00|43492.6|43472.6|43482.6|43462.6|43492.6|43472.6|43482.6|43462.6|12
1736514310000|2025-01-10 13:05:10|43485.1|43465.1|43488.8|43468.8|43488.8|43468.8|43485.1|43465.1|10
1736514320000|2025-01-10 13:05:20|43487.6|43467.6|43495.1|43475.1|43495.1|43475.1|43487.6|43467.6|2
1736514330000|2025-01-10 13:05:30|43493.8|43473.8|43492.6|43472.6|43493.8|43473.8|43492.6|43472.6|0
1736514340000|2025-01-10 13:05:40|43495.1|43475.1|43490.1|43470.1|43495.1|43475.1|43490.1|43470.1|14
1736514350000|2025-01-10 13:05:50|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|3
1736514360000|2025-01-10 13:06:00|43488.8|43468.8|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|21
1736514370000|2025-01-10 13:06:10|43486.3|43466.3|43492.6|43472.6|43492.6|43472.6|43482.6|43462.6|13
1736514380000|2025-01-10 13:06:20|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|10
1736514390000|2025-01-10 13:06:30|43487.6|43467.6|43482.6|43462.6|43487.6|43467.6|43482.6|43462.6|15
1736514400000|2025-01-10 13:06:40|43481.3|43461.3|43480.1|43460.1|43482.6|43462.6|43477.6|43457.6|3
1736514410000|2025-01-10 13:06:50|43482.6|43462.6|43487.6|43467.6|43487.6|43467.6|43482.6|43462.6|0
1736514420000|2025-01-10 13:07:00|43488.8|43468.8|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|5
1736514430000|2025-01-10 13:07:10|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|6
1736514440000|2025-01-10 13:07:20|43490.1|43470.1|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|8
1736514450000|2025-01-10 13:07:30|43483.8|43463.8|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|19
1736514460000|2025-01-10 13:07:40|43485.1|43465.1|43482.6|43462.6|43487.6|43467.6|43482.6|43462.6|16
1736514470000|2025-01-10 13:07:50|43485.1|43465.1|43480.1|43460.1|43485.1|43465.1|43480.1|43460.1|10
1736514480000|2025-01-10 13:08:00|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|9
1736514490000|2025-01-10 13:08:10|43475.1|43455.1|43467.6|43447.6|43477.6|43457.6|43465.1|43445.1|6
1736514500000|2025-01-10 13:08:20|43470.1|43450.1|43457.6|43437.6|43470.1|43450.1|43457.6|43437.6|15
1736514510000|2025-01-10 13:08:30|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|43455.1|43435.1|2
1736514520000|2025-01-10 13:08:40|43453.8|43433.8|43452.6|43432.6|43453.8|43433.8|43451.3|43431.3|8
1736514530000|2025-01-10 13:08:50|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|43457.6|43437.6|2
1736514540000|2025-01-10 13:09:00|43462.6|43442.6|43470.1|43450.1|43470.1|43450.1|43462.6|43442.6|27
1736514550000|2025-01-10 13:09:10|43472.6|43452.6|43467.6|43447.6|43477.6|43457.6|43467.6|43447.6|9
1736514560000|2025-01-10 13:09:20|43465.1|43445.1|43462.6|43442.6|43467.6|43447.6|43462.6|43442.6|6
1736514570000|2025-01-10 13:09:30|43465.1|43445.1|43467.6|43447.6|43467.6|43447.6|43465.1|43445.1|1
1736514580000|2025-01-10 13:09:40|43470.1|43450.1|43473.8|43453.8|43477.6|43457.6|43470.1|43450.1|14
1736514590000|2025-01-10 13:09:50|43472.6|43452.6|43475.1|43455.1|43477.6|43457.6|43472.6|43452.6|6
1736514600000|2025-01-10 13:10:00|43473.8|43453.8|43472.6|43452.6|43477.6|43457.6|43472.6|43452.6|33
1736514610000|2025-01-10 13:10:10|43473.9|43453.9|43467.6|43447.6|43473.9|43453.9|43462.6|43442.6|17
1736514620000|2025-01-10 13:10:20|||||||||3
1736514630000|2025-01-10 13:10:30|43470.1|43450.1|43472.6|43452.6|43472.6|43452.6|43467.6|43447.6|25
1736514640000|2025-01-10 13:10:40|43470.1|43450.1|43468.9|43448.9|43472.6|43452.6|43467.6|43447.6|41
1736514650000|2025-01-10 13:10:50|43470.1|43450.1|43477.6|43457.6|43477.6|43457.6|43470.1|43450.1|15
1736514660000|2025-01-10 13:11:00|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|10
1736514670000|2025-01-10 13:11:10|43478.8|43458.8|43477.6|43457.6|43478.8|43458.8|43477.6|43457.6|10
1736514680000|2025-01-10 13:11:20|43478.8|43458.8|43492.6|43472.6|43492.6|43472.6|43478.8|43458.8|10
1736514690000|2025-01-10 13:11:30|43495.1|43475.1|43492.6|43472.6|43497.6|43477.6|43492.6|43472.6|26
1736514700000|2025-01-10 13:11:40|43497.6|43477.6|43496.3|43476.3|43497.6|43477.6|43495.1|43475.1|21
1736514710000|2025-01-10 13:11:50|43497.6|43477.6|43505.1|43485.1|43505.1|43485.1|43497.6|43477.6|15
1736514720000|2025-01-10 13:12:00|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|20
1736514730000|2025-01-10 13:12:10|43505.1|43485.1|43507.6|43487.6|43507.6|43487.6|43503.9|43483.9|16
1736514740000|2025-01-10 13:12:20|43505.1|43485.1|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|10
1736514750000|2025-01-10 13:12:30|43501.3|43481.3|43487.6|43467.6|43501.3|43481.3|43487.6|43467.6|29
1736514760000|2025-01-10 13:12:40|43490.1|43470.1|43490.1|43470.1|43492.6|43472.6|43487.6|43467.6|17
1736514770000|2025-01-10 13:12:50|43492.6|43472.6|43497.6|43477.6|43497.6|43477.6|43492.6|43472.6|15
1736514780000|2025-01-10 13:13:00|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43497.6|43477.6|23
1736514790000|2025-01-10 13:13:10|43500.1|43480.1|43487.6|43467.6|43500.1|43480.1|43487.6|43467.6|37
1736514800000|2025-01-10 13:13:20|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|8
1736514810000|2025-01-10 13:13:30|43495.1|43475.1|43497.6|43477.6|43497.6|43477.6|43495.1|43475.1|12
1736514820000|2025-01-10 13:13:40|||||||||2
1736514830000|2025-01-10 13:13:50|43498.8|43478.8|43502.6|43482.6|43502.6|43482.6|43498.8|43478.8|9
1736514840000|2025-01-10 13:14:00|43507.6|43487.6|43505.1|43485.1|43507.6|43487.6|43502.6|43482.6|27
1736514850000|2025-01-10 13:14:10|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43505.1|43485.1|8
1736514860000|2025-01-10 13:14:20|43505.1|43485.1|43513.9|43493.9|43513.9|43493.9|43505.1|43485.1|19
1736514870000|2025-01-10 13:14:30|43512.6|43492.6|43520.1|43500.1|43520.1|43500.1|43512.6|43492.6|3
1736514880000|2025-01-10 13:14:40|43517.6|43497.6|43522.6|43502.6|43522.6|43502.6|43517.6|43497.6|24
1736514890000|2025-01-10 13:14:50|43527.6|43507.6|43530.1|43510.1|43532.6|43512.6|43527.6|43507.6|16
1736514900000|2025-01-10 13:15:00|43531.4|43511.4|43552.6|43532.6|43552.6|43532.6|43530.1|43510.1|46
1736514910000|2025-01-10 13:15:10|43553.9|43533.9|43552.6|43532.6|43556.4|43536.4|43552.6|43532.6|13
1736514920000|2025-01-10 13:15:20|43547.6|43527.6|43547.6|43527.6|43552.6|43532.6|43547.6|43527.6|11
1736514930000|2025-01-10 13:15:30|43548.9|43528.9|43550.1|43530.1|43552.6|43532.6|43547.6|43527.6|8
1736514940000|2025-01-10 13:15:40|43551.3|43531.3|43563.9|43543.9|43563.9|43543.9|43547.6|43527.6|15
1736514950000|2025-01-10 13:15:50|43570.1|43550.1|43582.6|43562.6|43582.6|43562.6|43570.1|43550.1|25
1736514960000|2025-01-10 13:16:00|43580.1|43560.1|43572.6|43552.6|43580.1|43560.1|43572.6|43552.6|65
1736514970000|2025-01-10 13:16:10|43571.3|43551.3|43572.6|43552.6|43572.6|43552.6|43570.1|43550.1|21
1736514980000|2025-01-10 13:16:20|43571.3|43551.3|43573.9|43553.9|43575.1|43555.1|43571.3|43551.3|12
1736514990000|2025-01-10 13:16:30|43573.8|43553.8|43577.6|43557.6|43580.1|43560.1|43572.6|43552.6|22
1736515000000|2025-01-10 13:16:40|43575.1|43555.1|43580.1|43560.1|43580.1|43560.1|43575.1|43555.1|7
1736515010000|2025-01-10 13:16:50|43578.8|43558.8|43577.6|43557.6|43580.1|43560.1|43577.6|43557.6|3
1736515020000|2025-01-10 13:17:00|43582.6|43562.6|43585.1|43565.1|43587.6|43567.6|43582.6|43562.6|22
1736515030000|2025-01-10 13:17:10|43586.4|43566.4|43590.1|43570.1|43592.6|43572.6|43586.4|43566.4|15
1736515040000|2025-01-10 13:17:20|43592.6|43572.6|43595.1|43575.1|43597.6|43577.6|43592.6|43572.6|19
1736515050000|2025-01-10 13:17:30|43597.6|43577.6|43602.6|43582.6|43602.6|43582.6|43597.6|43577.6|8
1736515060000|2025-01-10 13:17:40|43605.1|43585.1|43602.6|43582.6|43607.6|43587.6|43602.6|43582.6|11
1736515070000|2025-01-10 13:17:50|43605.1|43585.1|43602.6|43582.6|43606.4|43586.4|43598.8|43578.8|49
1736515080000|2025-01-10 13:18:00|43600.1|43580.1|43592.6|43572.6|43600.1|43580.1|43587.6|43567.6|43
1736515090000|2025-01-10 13:18:10|43593.9|43573.9|43605.1|43585.1|43605.1|43585.1|43593.9|43573.9|15
1736515100000|2025-01-10 13:18:20|43601.4|43581.4|43610.1|43590.1|43610.1|43590.1|43601.4|43581.4|17
1736515110000|2025-01-10 13:18:30|43611.4|43591.4|43617.6|43597.6|43617.6|43597.6|43611.4|43591.4|11
1736515120000|2025-01-10 13:18:40|43616.4|43596.4|43612.6|43592.6|43616.4|43596.4|43612.6|43592.6|20
1736515130000|2025-01-10 13:18:50|43611.3|43591.3|43615.1|43595.1|43615.1|43595.1|43607.6|43587.6|91
1736515140000|2025-01-10 13:19:00|43610.1|43590.1|43595.1|43575.1|43610.1|43590.1|43595.1|43575.1|54
1736515150000|2025-01-10 13:19:10|43597.6|43577.6|43605.1|43585.1|43605.1|43585.1|43595.1|43575.1|22
1736515160000|2025-01-10 13:19:20|43606.4|43586.4|43610.1|43590.1|43610.1|43590.1|43606.4|43586.4|17
1736515170000|2025-01-10 13:19:30|43606.4|43586.4|43610.1|43590.1|43610.1|43590.1|43606.4|43586.4|6
1736515180000|2025-01-10 13:19:40|43611.4|43591.4|43615.1|43595.1|43615.1|43595.1|43611.4|43591.4|27
1736515190000|2025-01-10 13:19:50|43618.9|43598.9|43610.1|43590.1|43618.9|43598.9|43610.1|43590.1|29
1736515200000|2025-01-10 13:20:00|||||||||5
1736515210000|2025-01-10 13:20:10|43605.1|43585.1|43595.1|43575.1|43605.1|43585.1|43592.6|43572.6|27
1736515220000|2025-01-10 13:20:20|43593.9|43573.9|43590.1|43570.1|43593.9|43573.9|43590.1|43570.1|13
1736515230000|2025-01-10 13:20:30|43586.4|43566.4|43598.9|43578.9|43598.9|43578.9|43582.6|43562.6|37
1736515240000|2025-01-10 13:20:40|43601.4|43581.4|43602.7|43582.7|43605.2|43585.2|43601.4|43581.4|10
1736515250000|2025-01-10 13:20:50|43603.9|43583.9|43608.9|43588.9|43608.9|43588.9|43603.9|43583.9|5
1736515260000|2025-01-10 13:21:00|43610.1|43590.1|43613.9|43593.9|43613.9|43593.9|43610.1|43590.1|8
1736515270000|2025-01-10 13:21:10|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43613.9|43593.9|9
1736515280000|2025-01-10 13:21:20|43615.1|43595.1|43618.9|43598.9|43618.9|43598.9|43613.9|43593.9|26
1736515290000|2025-01-10 13:21:30|43616.4|43596.4|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|2
1736515300000|2025-01-10 13:21:40|||||||||7
1736515310000|2025-01-10 13:21:50|||||||||47
1736515320000|2025-01-10 13:22:00|43615.1|43595.1|43617.6|43597.6|43620.1|43600.1|43615.1|43595.1|57
1736515330000|2025-01-10 13:22:10|43620.1|43600.1|43618.9|43598.9|43620.1|43600.1|43615.1|43595.1|10
1736515340000|2025-01-10 13:22:20|43617.6|43597.6|43610.1|43590.1|43617.7|43597.7|43610.1|43590.1|33
1736515350000|2025-01-10 13:22:30|43608.9|43588.9|43597.6|43577.6|43608.9|43588.9|43591.4|43571.4|46
1736515360000|2025-01-10 13:22:40|43598.9|43578.9|43600.1|43580.1|43600.1|43580.1|43598.9|43578.9|8
1736515370000|2025-01-10 13:22:50|43602.6|43582.6|43602.6|43582.6|43607.6|43587.6|43602.6|43582.6|21
1736515380000|2025-01-10 13:23:00|43600.1|43580.1|43607.6|43587.6|43607.6|43587.6|43597.6|43577.6|19
1736515390000|2025-01-10 13:23:10|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|43605.1|43585.1|30
1736515400000|2025-01-10 13:23:20|43603.9|43583.9|43596.4|43576.4|43603.9|43583.9|43595.1|43575.1|16
1736515410000|2025-01-10 13:23:30|43592.7|43572.7|43596.4|43576.4|43597.7|43577.7|43591.4|43571.4|20
1736515420000|2025-01-10 13:23:40|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|6
1736515430000|2025-01-10 13:23:50|43591.4|43571.4|43587.7|43567.7|43591.4|43571.4|43585.2|43565.2|11
1736515440000|2025-01-10 13:24:00|43582.7|43562.7|43590.2|43570.2|43590.2|43570.2|43582.7|43562.7|7
1736515450000|2025-01-10 13:24:10|43588.9|43568.9|43587.7|43567.7|43588.9|43568.9|43585.2|43565.2|10
1736515460000|2025-01-10 13:24:20|43581.4|43561.4|43583.9|43563.9|43583.9|43563.9|43581.4|43561.4|7
1736515470000|2025-01-10 13:24:30|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|8
1736515480000|2025-01-10 13:24:40|43585.2|43565.2|43562.7|43542.7|43585.2|43565.2|43562.7|43542.7|36
1736515490000|2025-01-10 13:24:50|43558.9|43538.9|43561.4|43541.4|43562.7|43542.7|43553.9|43533.9|12
1736515500000|2025-01-10 13:25:00|43562.7|43542.7|43570.2|43550.2|43571.4|43551.4|43562.7|43542.7|5
1736515510000|2025-01-10 13:25:10|43568.9|43548.9|43567.7|43547.7|43568.9|43548.9|43567.7|43547.7|12
1736515520000|2025-01-10 13:25:20|43568.9|43548.9|43567.7|43547.7|43568.9|43548.9|43567.7|43547.7|9
1736515530000|2025-01-10 13:25:30|43568.9|43548.9|43583.9|43563.9|43583.9|43563.9|43567.7|43547.7|6
1736515540000|2025-01-10 13:25:40|43585.2|43565.2|43578.9|43558.9|43585.2|43565.2|43578.9|43558.9|11
1736515550000|2025-01-10 13:25:50|43580.2|43560.2|43577.7|43557.7|43581.4|43561.4|43577.7|43557.7|11
1736515560000|2025-01-10 13:26:00|43576.4|43556.4|43577.7|43557.7|43577.7|43557.7|43576.4|43556.4|4
1736515570000|2025-01-10 13:26:10|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|1
1736515580000|2025-01-10 13:26:20|43577.7|43557.7|43576.4|43556.4|43577.7|43557.7|43576.4|43556.4|9
1736515590000|2025-01-10 13:26:30|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|4
1736515600000|2025-01-10 13:26:40|43573.9|43553.9|43573.9|43553.9|43575.2|43555.2|43573.9|43553.9|9
1736515610000|2025-01-10 13:26:50|43575.2|43555.2|43563.9|43543.9|43575.2|43555.2|43563.9|43543.9|9
1736515620000|2025-01-10 13:27:00|43561.4|43541.4|43562.7|43542.7|43562.7|43542.7|43561.4|43541.4|0
1736515630000|2025-01-10 13:27:10|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|5
1736515640000|2025-01-10 13:27:20|43556.4|43536.4|43552.7|43532.7|43556.4|43536.4|43552.7|43532.7|4
1736515650000|2025-01-10 13:27:30|43550.2|43530.2|43548.9|43528.9|43550.2|43530.2|43548.9|43528.9|7
1736515660000|2025-01-10 13:27:40|43547.6|43527.6|43546.4|43526.4|43547.6|43527.6|43546.4|43526.4|3
1736515670000|2025-01-10 13:27:50|43545.2|43525.2|43528.9|43508.9|43545.2|43525.2|43528.9|43508.9|94
1736515680000|2025-01-10 13:28:00|43516.4|43496.4|43515.1|43495.1|43516.4|43496.4|43515.1|43495.1|5
1736515690000|2025-01-10 13:28:10|43516.4|43496.4|43506.4|43486.4|43516.4|43496.4|43506.4|43486.4|17
1736515700000|2025-01-10 13:28:20|43502.7|43482.7|43492.6|43472.6|43502.7|43482.7|43492.6|43472.6|42
1736515710000|2025-01-10 13:28:30|43495.1|43475.1|43500.1|43480.1|43500.1|43480.1|43495.1|43475.1|10
1736515720000|2025-01-10 13:28:40|||||||||21
1736515730000|2025-01-10 13:28:50|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|11
1736515740000|2025-01-10 13:29:00|43493.9|43473.9|43488.9|43468.9|43493.9|43473.9|43486.4|43466.4|16
1736515750000|2025-01-10 13:29:10|||||||||2
1736515760000|2025-01-10 13:29:20|43485.1|43465.1|43481.4|43461.4|43487.6|43467.6|43481.4|43461.4|15
1736515770000|2025-01-10 13:29:30|43483.9|43463.9|43482.6|43462.6|43485.1|43465.1|43481.4|43461.4|0
1736515780000|2025-01-10 13:29:40|43481.4|43461.4|43481.4|43461.4|43482.6|43462.6|43481.4|43461.4|16
1736515790000|2025-01-10 13:29:50|43482.6|43462.6|43487.6|43467.6|43488.9|43468.9|43481.4|43461.4|5
1736515800000|2025-01-10 13:30:00|43485.1|43465.1|43293.9|43273.9|43485.1|43465.1|43258.8|43238.8|181
1736515810000|2025-01-10 13:30:10|43296.4|43276.4|43272.6|43252.6|43310.1|43290.1|43272.6|43252.6|137
1736515820000|2025-01-10 13:30:20|43268.8|43248.8|43261.4|43241.4|43275.1|43255.1|43255.1|43235.1|109
1736515830000|2025-01-10 13:30:30|43258.9|43238.9|43268.9|43248.9|43275.1|43255.1|43247.6|43227.6|43
1736515840000|2025-01-10 13:30:40|43267.6|43247.6|43297.6|43277.6|43300.1|43280.1|43267.6|43247.6|28
1736515850000|2025-01-10 13:30:50|43295.1|43275.1|43291.4|43271.4|43305.1|43285.1|43291.4|43271.4|52
1736515860000|2025-01-10 13:31:00|43286.4|43266.4|43315.1|43295.1|43315.1|43295.1|43273.9|43253.9|49
1736515870000|2025-01-10 13:31:10|43317.6|43297.6|43320.1|43300.1|43332.6|43312.6|43317.6|43297.6|26
1736515880000|2025-01-10 13:31:20|43318.9|43298.9|43322.6|43302.6|43326.4|43306.4|43315.1|43295.1|34
1736515890000|2025-01-10 13:31:30|43323.9|43303.9|43322.6|43302.6|43327.6|43307.6|43307.6|43287.6|33
1736515900000|2025-01-10 13:31:40|43320.1|43300.1|43392.6|43372.6|43395.1|43375.1|43317.6|43297.6|61
1736515910000|2025-01-10 13:31:50|43390.2|43370.2|43360.1|43340.1|43390.2|43370.2|43355.1|43335.1|47
1736515920000|2025-01-10 13:32:00|43362.6|43342.6|43325.1|43305.1|43362.6|43342.6|43325.1|43305.1|34
1736515930000|2025-01-10 13:32:10|43322.6|43302.6|43301.4|43281.4|43322.6|43302.6|43295.1|43275.1|45
1736515940000|2025-01-10 13:32:20|43297.6|43277.6|43317.6|43297.6|43317.6|43297.6|43282.6|43262.6|66
1736515950000|2025-01-10 13:32:30|43316.3|43296.3|43287.6|43267.6|43316.3|43296.3|43287.6|43267.6|31
1736515960000|2025-01-10 13:32:40|43290.1|43270.1|43277.6|43257.6|43290.1|43270.1|43267.6|43247.6|39
1736515970000|2025-01-10 13:32:50|43280.1|43260.1|43252.6|43232.6|43280.1|43260.1|43252.6|43232.6|56
1736515980000|2025-01-10 13:33:00|43253.8|43233.8|43227.6|43207.6|43253.8|43233.8|43227.6|43207.6|86
1736515990000|2025-01-10 13:33:10|43225.1|43205.1|43187.6|43167.6|43225.1|43205.1|43182.6|43162.6|250
1736516000000|2025-01-10 13:33:20|43190.1|43170.1|43161.3|43141.3|43192.6|43172.6|43161.3|43141.3|94
1736516010000|2025-01-10 13:33:30|43156.3|43136.3|43115.1|43095.1|43157.6|43137.6|43115.1|43095.1|82
1736516020000|2025-01-10 13:33:40|43120.1|43100.1|43105.1|43085.1|43120.1|43100.1|43103.8|43083.8|57
1736516030000|2025-01-10 13:33:50|43106.3|43086.3|43155.1|43135.1|43155.1|43135.1|43097.6|43077.6|119
1736516040000|2025-01-10 13:34:00|43151.3|43131.3|43135.1|43115.1|43151.3|43131.3|43130.1|43110.1|60
1736516050000|2025-01-10 13:34:10|43132.6|43112.6|43083.8|43063.8|43135.1|43115.1|43083.8|43063.8|83
1736516060000|2025-01-10 13:34:20|43085.1|43065.1|43061.3|43041.3|43087.6|43067.6|43061.3|43041.3|82
1736516070000|2025-01-10 13:34:30|43060.1|43040.1|43035.1|43015.1|43060.1|43040.1|43032.6|43012.6|73
1736516080000|2025-01-10 13:34:40|43032.6|43012.6|43115.1|43095.1|43115.1|43095.1|43032.6|43012.6|64
1736516090000|2025-01-10 13:34:50|43117.6|43097.6|43116.3|43096.3|43128.8|43108.8|43112.6|43092.6|25
1736516100000|2025-01-10 13:35:00|43112.6|43092.6|43130.1|43110.1|43130.1|43110.1|43105.1|43085.1|75
1736516110000|2025-01-10 13:35:10|43131.3|43111.3|43167.6|43147.6|43170.1|43150.1|43130.1|43110.1|52
1736516120000|2025-01-10 13:35:20|43168.8|43148.8|43178.8|43158.8|43182.6|43162.6|43163.8|43143.8|35
1736516130000|2025-01-10 13:35:30|43176.3|43156.3|43181.3|43161.3|43181.3|43161.3|43158.8|43138.8|31
1736516140000|2025-01-10 13:35:40|43183.8|43163.8|43200.1|43180.1|43200.1|43180.1|43183.8|43163.8|14
1736516150000|2025-01-10 13:35:50|43197.6|43177.6|43216.3|43196.3|43218.8|43198.8|43197.6|43177.6|28
1736516160000|2025-01-10 13:36:00|43213.8|43193.8|43206.3|43186.3|43228.8|43208.8|43186.3|43166.3|76
1736516170000|2025-01-10 13:36:10|43208.8|43188.8|43200.1|43180.1|43226.3|43206.3|43200.1|43180.1|82
1736516180000|2025-01-10 13:36:20|43197.6|43177.6|43198.9|43178.9|43208.8|43188.8|43185.1|43165.1|37
1736516190000|2025-01-10 13:36:30|43200.1|43180.1|43201.4|43181.4|43213.9|43193.9|43191.4|43171.4|55
1736516200000|2025-01-10 13:36:40|43200.1|43180.1|43220.1|43200.1|43225.1|43205.1|43196.4|43176.4|43
1736516210000|2025-01-10 13:36:50|43223.9|43203.9|43238.9|43218.9|43245.1|43225.1|43220.1|43200.1|56
1736516220000|2025-01-10 13:37:00|43236.4|43216.4|43258.9|43238.9|43265.1|43245.1|43226.4|43206.4|50
1736516230000|2025-01-10 13:37:10|43260.1|43240.1|43260.1|43240.1|43268.9|43248.9|43246.4|43226.4|62
1736516240000|2025-01-10 13:37:20|43258.9|43238.9|43250.1|43230.1|43262.6|43242.6|43250.1|43230.1|17
1736516250000|2025-01-10 13:37:30|43247.6|43227.6|43253.9|43233.9|43253.9|43233.9|43233.9|43213.9|19
1736516260000|2025-01-10 13:37:40|43252.6|43232.6|43261.4|43241.4|43263.9|43243.9|43236.4|43216.4|71
1736516270000|2025-01-10 13:37:50|43262.6|43242.6|43258.9|43238.9|43271.4|43251.4|43255.1|43235.1|22
1736516280000|2025-01-10 13:38:00|43257.6|43237.6|43245.1|43225.1|43260.1|43240.1|43232.6|43212.6|52
1736516290000|2025-01-10 13:38:10|43246.4|43226.4|43231.3|43211.3|43255.1|43235.1|43230.1|43210.1|6
1736516300000|2025-01-10 13:38:20|43230.1|43210.1|43231.4|43211.4|43231.4|43211.4|43220.1|43200.1|11
1736516310000|2025-01-10 13:38:30|43233.9|43213.9|43230.1|43210.1|43240.1|43220.1|43213.9|43193.9|17
1736516320000|2025-01-10 13:38:40|43231.4|43211.4|43255.1|43235.1|43265.1|43245.1|43231.4|43211.4|22
1736516330000|2025-01-10 13:38:50|43251.3|43231.3|43227.6|43207.6|43251.3|43231.3|43220.1|43200.1|16
1736516340000|2025-01-10 13:39:00|43225.1|43205.1|43235.1|43215.1|43240.1|43220.1|43210.1|43190.1|23
1736516350000|2025-01-10 13:39:10|43237.6|43217.6|43232.6|43212.6|43240.1|43220.1|43226.4|43206.4|7
1736516360000|2025-01-10 13:39:20|43230.1|43210.1|43225.1|43205.1|43237.6|43217.6|43223.8|43203.8|14
1736516370000|2025-01-10 13:39:30|43227.6|43207.6|43240.1|43220.1|43240.1|43220.1|43222.6|43202.6|7
1736516380000|2025-01-10 13:39:40|43238.8|43218.8|43220.1|43200.1|43238.8|43218.8|43205.1|43185.1|35
1736516390000|2025-01-10 13:39:50|43221.4|43201.4|43197.6|43177.6|43225.1|43205.1|43192.6|43172.6|21
1736516400000|2025-01-10 13:40:00|43200.1|43180.1|43223.9|43203.9|43223.9|43203.9|43192.6|43172.6|18
1736516410000|2025-01-10 13:40:10|43226.4|43206.4|43223.9|43203.9|43227.6|43207.6|43210.1|43190.1|22
1736516420000|2025-01-10 13:40:20|43226.4|43206.4|43245.1|43225.1|43246.4|43226.4|43226.4|43206.4|27
1736516430000|2025-01-10 13:40:30|43246.4|43226.4|43255.1|43235.1|43262.6|43242.6|43246.4|43226.4|27
1736516440000|2025-01-10 13:40:40|43252.6|43232.6|43261.4|43241.4|43262.6|43242.6|43252.6|43232.6|11
1736516450000|2025-01-10 13:40:50|43263.9|43243.9|43265.1|43245.1|43271.4|43251.4|43260.1|43240.1|24
1736516460000|2025-01-10 13:41:00|43262.6|43242.6|43252.6|43232.6|43262.6|43242.6|43240.1|43220.1|11
1736516470000|2025-01-10 13:41:10|43251.4|43231.4|43263.9|43243.9|43263.9|43243.9|43245.1|43225.1|35
1736516480000|2025-01-10 13:41:20|43266.4|43246.4|43237.6|43217.6|43266.4|43246.4|43236.3|43216.3|32
1736516490000|2025-01-10 13:41:30|43238.9|43218.9|43232.6|43212.6|43241.4|43221.4|43232.6|43212.6|35
1736516500000|2025-01-10 13:41:40|43233.9|43213.9|43226.3|43206.3|43242.6|43222.6|43225.1|43205.1|13
1736516510000|2025-01-10 13:41:50|43225.1|43205.1|43225.1|43205.1|43235.1|43215.1|43220.1|43200.1|17
1736516520000|2025-01-10 13:42:00|43223.8|43203.8|43235.1|43215.1|43235.1|43215.1|43212.6|43192.6|24
1736516530000|2025-01-10 13:42:10|43237.6|43217.6|43250.1|43230.1|43255.1|43235.1|43237.6|43217.6|18
1736516540000|2025-01-10 13:42:20|43247.6|43227.6|43240.1|43220.1|43247.6|43227.6|43240.1|43220.1|13
1736516550000|2025-01-10 13:42:30|43242.6|43222.6|43222.6|43202.6|43242.6|43222.6|43213.8|43193.8|25
1736516560000|2025-01-10 13:42:40|43223.9|43203.9|43235.1|43215.1|43240.1|43220.1|43223.9|43203.9|14
1736516570000|2025-01-10 13:42:50|43237.6|43217.6|43267.6|43247.6|43270.1|43250.1|43237.6|43217.6|20
1736516580000|2025-01-10 13:43:00|43270.1|43250.1|43252.6|43232.6|43270.1|43250.1|43250.1|43230.1|15
1736516590000|2025-01-10 13:43:10|43255.1|43235.1|43271.4|43251.4|43275.1|43255.1|43255.1|43235.1|21
1736516600000|2025-01-10 13:43:20|43270.1|43250.1|43247.6|43227.6|43270.1|43250.1|43243.8|43223.8|24
1736516610000|2025-01-10 13:43:30|43248.9|43228.9|43262.6|43242.6|43263.9|43243.9|43248.9|43228.9|23
1736516620000|2025-01-10 13:43:40|43263.9|43243.9|43268.8|43248.8|43278.9|43258.9|43263.9|43243.9|40
1736516630000|2025-01-10 13:43:50|43268.9|43248.9|43275.1|43255.1|43282.6|43262.6|43268.9|43248.9|9
1736516640000|2025-01-10 13:44:00|43276.4|43256.4|43277.6|43257.6|43282.6|43262.6|43267.6|43247.6|7
1736516650000|2025-01-10 13:44:10|43280.1|43260.1|43285.1|43265.1|43288.9|43268.9|43280.1|43260.1|13
1736516660000|2025-01-10 13:44:20|43286.4|43266.4|43290.1|43270.1|43292.6|43272.6|43277.6|43257.6|17
1736516670000|2025-01-10 13:44:30|43291.4|43271.4|43288.9|43268.9|43291.4|43271.4|43283.9|43263.9|18
1736516680000|2025-01-10 13:44:40|43291.4|43271.4|43317.6|43297.6|43317.6|43297.6|43291.4|43271.4|27
1736516690000|2025-01-10 13:44:50|43320.1|43300.1|43313.9|43293.9|43323.9|43303.9|43311.4|43291.4|29
1736516700000|2025-01-10 13:45:00|43312.6|43292.6|43282.6|43262.6|43312.6|43292.6|43270.1|43250.1|18
1736516710000|2025-01-10 13:45:10|43277.6|43257.6|43267.6|43247.6|43277.6|43257.6|43266.4|43246.4|16
1736516720000|2025-01-10 13:45:20|43268.9|43248.9|43285.1|43265.1|43290.1|43270.1|43268.9|43248.9|20
1736516730000|2025-01-10 13:45:30|43286.4|43266.4|43287.6|43267.6|43290.1|43270.1|43282.6|43262.6|12
1736516740000|2025-01-10 13:45:40|43288.9|43268.9|43292.6|43272.6|43297.6|43277.6|43287.6|43267.6|5
1736516750000|2025-01-10 13:45:50|43295.1|43275.1|43300.1|43280.1|43307.6|43287.6|43292.6|43272.6|6
1736516760000|2025-01-10 13:46:00|43302.6|43282.6|43320.1|43300.1|43320.1|43300.1|43300.1|43280.1|29
1736516770000|2025-01-10 13:46:10|43322.6|43302.6|43307.6|43287.6|43322.6|43302.6|43302.6|43282.6|13
1736516780000|2025-01-10 13:46:20|43310.1|43290.1|43296.4|43276.4|43317.6|43297.6|43292.6|43272.6|10
1736516790000|2025-01-10 13:46:30|43297.6|43277.6|43297.6|43277.6|43307.6|43287.6|43297.6|43277.6|55
1736516800000|2025-01-10 13:46:40|43300.1|43280.1|43305.2|43285.2|43305.2|43285.2|43297.6|43277.6|9
1736516810000|2025-01-10 13:46:50|43306.4|43286.4|43312.7|43292.7|43313.9|43293.9|43301.4|43281.4|31
1736516820000|2025-01-10 13:47:00|43310.2|43290.2|43293.9|43273.9|43310.2|43290.2|43293.9|43273.9|23
1736516830000|2025-01-10 13:47:10|43296.4|43276.4|43277.7|43257.7|43297.7|43277.7|43275.2|43255.2|14
1736516840000|2025-01-10 13:47:20|43280.2|43260.2|43268.9|43248.9|43283.9|43263.9|43267.6|43247.6|18
1736516850000|2025-01-10 13:47:30|43270.2|43250.2|43272.7|43252.7|43276.4|43256.4|43266.4|43246.4|12
1736516860000|2025-01-10 13:47:40|43271.4|43251.4|43278.9|43258.9|43278.9|43258.9|43271.4|43251.4|7
1736516870000|2025-01-10 13:47:50|43280.2|43260.2|43291.4|43271.4|43306.4|43286.4|43280.2|43260.2|3
1736516880000|2025-01-10 13:48:00|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43286.4|43266.4|6
1736516890000|2025-01-10 13:48:10|43291.4|43271.4|43292.7|43272.7|43293.9|43273.9|43287.6|43267.6|5
1736516900000|2025-01-10 13:48:20|43296.4|43276.4|43282.6|43262.6|43296.4|43276.4|43282.6|43262.6|8
1736516910000|2025-01-10 13:48:30|43281.4|43261.4|43296.4|43276.4|43296.4|43276.4|43278.9|43258.9|26
1736516920000|2025-01-10 13:48:40|43295.1|43275.1|43306.4|43286.4|43308.9|43288.9|43295.1|43275.1|20
1736516930000|2025-01-10 13:48:50|43310.2|43290.2|43326.4|43306.4|43326.4|43306.4|43308.9|43288.9|23
1736516940000|2025-01-10 13:49:00|43328.9|43308.9|43303.9|43283.9|43333.9|43313.9|43303.9|43283.9|18
1736516950000|2025-01-10 13:49:10|43306.4|43286.4|43326.4|43306.4|43326.4|43306.4|43306.4|43286.4|9
1736516960000|2025-01-10 13:49:20|43325.2|43305.2|43356.4|43336.4|43356.4|43336.4|43325.2|43305.2|10
1736516970000|2025-01-10 13:49:30|43353.9|43333.9|43366.4|43346.4|43366.4|43346.4|43353.9|43333.9|4
1736516980000|2025-01-10 13:49:40|43368.9|43348.9|43381.4|43361.4|43381.4|43361.4|43368.9|43348.9|18
1736516990000|2025-01-10 13:49:50|43380.2|43360.2|43370.2|43350.2|43383.9|43363.9|43370.2|43350.2|14
1736517000000|2025-01-10 13:50:00|43355.2|43335.2|43355.2|43335.2|43355.2|43335.2|43330.2|43310.2|33
1736517010000|2025-01-10 13:50:10|43352.7|43332.7|43355.2|43335.2|43357.7|43337.7|43350.2|43330.2|16
1736517020000|2025-01-10 13:50:20|43353.9|43333.9|43380.2|43360.2|43380.2|43360.2|43353.9|43333.9|63
1736517030000|2025-01-10 13:50:30|43377.7|43357.7|43380.2|43360.2|43382.7|43362.7|43377.7|43357.7|22
1736517040000|2025-01-10 13:50:40|43382.7|43362.7|43382.7|43362.7|43387.7|43367.7|43378.9|43358.9|43
1736517050000|2025-01-10 13:50:50|43385.2|43365.2|43390.2|43370.2|43390.2|43370.2|43382.7|43362.7|25
1736517060000|2025-01-10 13:51:00|43388.9|43368.9|43402.7|43382.7|43403.9|43383.9|43387.7|43367.7|36
1736517070000|2025-01-10 13:51:10|43405.2|43385.2|43387.7|43367.7|43405.2|43385.2|43385.2|43365.2|15
1736517080000|2025-01-10 13:51:20|43390.2|43370.2|43376.4|43356.4|43392.7|43372.7|43376.4|43356.4|15
1736517090000|2025-01-10 13:51:30|43373.9|43353.9|43337.6|43317.6|43375.2|43355.2|43337.6|43317.6|21
1736517100000|2025-01-10 13:51:40|43338.9|43318.9|43332.6|43312.6|43343.9|43323.9|43330.1|43310.1|4
1736517110000|2025-01-10 13:51:50|43333.9|43313.9|43335.1|43315.1|43340.1|43320.1|43332.6|43312.6|6
1736517120000|2025-01-10 13:52:00|43332.6|43312.6|43337.6|43317.6|43337.6|43317.6|43320.1|43300.1|14
1736517130000|2025-01-10 13:52:10|43338.9|43318.9|43357.6|43337.6|43361.4|43341.4|43337.6|43317.6|13
1736517140000|2025-01-10 13:52:20|43360.1|43340.1|43361.4|43341.4|43363.9|43343.9|43360.1|43340.1|2
1736517150000|2025-01-10 13:52:30|43362.6|43342.6|43345.1|43325.1|43362.6|43342.6|43342.6|43322.6|18
1736517160000|2025-01-10 13:52:40|43343.9|43323.9|43366.4|43346.4|43366.4|43346.4|43342.6|43322.6|12
1736517170000|2025-01-10 13:52:50|43365.1|43345.1|43387.6|43367.6|43387.6|43367.6|43363.9|43343.9|11
1736517180000|2025-01-10 13:53:00|43386.4|43366.4|43397.6|43377.6|43398.9|43378.9|43385.1|43365.1|10
1736517190000|2025-01-10 13:53:10|43395.1|43375.1|43416.4|43396.4|43416.4|43396.4|43395.1|43375.1|26
1736517200000|2025-01-10 13:53:20|43418.9|43398.9|43410.2|43390.2|43418.9|43398.9|43406.4|43386.4|9
1736517210000|2025-01-10 13:53:30|43411.4|43391.4|43396.4|43376.4|43413.9|43393.9|43396.4|43376.4|8
1736517220000|2025-01-10 13:53:40|43398.9|43378.9|43412.6|43392.6|43412.6|43392.6|43398.9|43378.9|7
1736517230000|2025-01-10 13:53:50|43410.1|43390.1|43415.1|43395.1|43417.6|43397.6|43407.6|43387.6|14
1736517240000|2025-01-10 13:54:00|43420.1|43400.1|43432.6|43412.6|43432.6|43412.6|43420.1|43400.1|35
1736517250000|2025-01-10 13:54:10|43433.9|43413.9|43442.7|43422.7|43445.2|43425.2|43433.9|43413.9|40
1736517260000|2025-01-10 13:54:20|43445.2|43425.2|43432.7|43412.7|43447.7|43427.7|43432.7|43412.7|20
1736517270000|2025-01-10 13:54:30|43433.9|43413.9|43435.2|43415.2|43438.9|43418.9|43432.7|43412.7|17
1736517280000|2025-01-10 13:54:40|43437.7|43417.7|43442.7|43422.7|43442.7|43422.7|43435.2|43415.2|5
1736517290000|2025-01-10 13:54:50|43437.7|43417.7|43432.7|43412.7|43437.7|43417.7|43430.2|43410.2|7
1736517300000|2025-01-10 13:55:00|43431.4|43411.4|43432.7|43412.7|43437.7|43417.7|43431.4|43411.4|22
1736517310000|2025-01-10 13:55:10|43435.2|43415.2|43442.7|43422.7|43442.7|43422.7|43431.4|43411.4|20
1736517320000|2025-01-10 13:55:20|43443.9|43423.9|43443.9|43423.9|43447.7|43427.7|43442.7|43422.7|2
1736517330000|2025-01-10 13:55:30|43445.2|43425.2|43437.7|43417.7|43445.2|43425.2|43437.7|43417.7|10
1736517340000|2025-01-10 13:55:40|43435.2|43415.2|43432.7|43412.7|43435.2|43415.2|43432.7|43412.7|2
1736517350000|2025-01-10 13:55:50|43430.2|43410.2|43435.2|43415.2|43437.7|43417.7|43430.2|43410.2|33
1736517360000|2025-01-10 13:56:00|43432.7|43412.7|43432.7|43412.7|43435.2|43415.2|43422.7|43402.7|111
1736517370000|2025-01-10 13:56:10|43433.9|43413.9|43433.9|43413.9|43437.7|43417.7|43431.4|43411.4|17
1736517380000|2025-01-10 13:56:20|43436.4|43416.4|43438.9|43418.9|43443.9|43423.9|43433.9|43413.9|4
1736517390000|2025-01-10 13:56:30|43436.4|43416.4|43438.9|43418.9|43441.4|43421.4|43436.4|43416.4|5
1736517400000|2025-01-10 13:56:40|43436.4|43416.4|43436.4|43416.4|43440.2|43420.2|43433.9|43413.9|4
1736517410000|2025-01-10 13:56:50|43435.1|43415.1|43433.9|43413.9|43435.1|43415.1|43428.9|43408.9|10
1736517420000|2025-01-10 13:57:00|43436.4|43416.4|43448.9|43428.9|43448.9|43428.9|43436.4|43416.4|11
1736517430000|2025-01-10 13:57:10|43450.2|43430.2|43446.4|43426.4|43450.2|43430.2|43446.4|43426.4|18
1736517440000|2025-01-10 13:57:20|43448.9|43428.9|43448.9|43428.9|43450.2|43430.2|43445.2|43425.2|3
1736517450000|2025-01-10 13:57:30|43450.2|43430.2|43447.7|43427.7|43455.2|43435.2|43445.2|43425.2|10
1736517460000|2025-01-10 13:57:40|43445.2|43425.2|43453.9|43433.9|43453.9|43433.9|43445.2|43425.2|2
1736517470000|2025-01-10 13:57:50|43456.4|43436.4|43458.9|43438.9|43460.2|43440.2|43453.9|43433.9|6
1736517480000|2025-01-10 13:58:00|43456.4|43436.4|43443.9|43423.9|43458.9|43438.9|43443.9|43423.9|3
1736517490000|2025-01-10 13:58:10|43446.4|43426.4|43443.9|43423.9|43448.9|43428.9|43443.9|43423.9|10
1736517500000|2025-01-10 13:58:20|43441.4|43421.4|43436.4|43416.4|43442.7|43422.7|43436.4|43416.4|18
1736517510000|2025-01-10 13:58:30|43437.7|43417.7|43450.2|43430.2|43450.2|43430.2|43437.7|43417.7|11
1736517520000|2025-01-10 13:58:40|43448.9|43428.9|43441.4|43421.4|43448.9|43428.9|43441.4|43421.4|4
1736517530000|2025-01-10 13:58:50|43438.9|43418.9|43443.9|43423.9|43446.4|43426.4|43436.4|43416.4|3
1736517540000|2025-01-10 13:59:00|43446.4|43426.4|43441.4|43421.4|43447.7|43427.7|43438.9|43418.9|12
1736517550000|2025-01-10 13:59:10|43443.9|43423.9|43448.9|43428.9|43448.9|43428.9|43443.9|43423.9|1
1736517560000|2025-01-10 13:59:20|43451.4|43431.4|43458.9|43438.9|43458.9|43438.9|43451.4|43431.4|8
1736517570000|2025-01-10 13:59:30|43461.4|43441.4|43466.4|43446.4|43466.4|43446.4|43461.4|43441.4|21
1736517580000|2025-01-10 13:59:40|43467.7|43447.7|43468.9|43448.9|43471.4|43451.4|43466.4|43446.4|7
1736517590000|2025-01-10 13:59:50|43471.4|43451.4|43466.4|43446.4|43472.7|43452.7|43461.4|43441.4|24
1736517600000|2025-01-10 14:00:00|43468.9|43448.9|43466.4|43446.4|43470.2|43450.2|43458.9|43438.9|31
1736517610000|2025-01-10 14:00:10|43463.9|43443.9|43448.9|43428.9|43463.9|43443.9|43448.9|43428.9|25
1736517620000|2025-01-10 14:00:20|43447.7|43427.7|43442.7|43422.7|43447.7|43427.7|43440.2|43420.2|36
1736517630000|2025-01-10 14:00:30|43440.2|43420.2|43440.2|43420.2|43445.2|43425.2|43440.2|43420.2|10
1736517640000|2025-01-10 14:00:40|43442.7|43422.7|43440.2|43420.2|43447.7|43427.7|43440.2|43420.2|15
1736517650000|2025-01-10 14:00:50|43441.4|43421.4|43445.2|43425.2|43445.2|43425.2|43440.2|43420.2|11
1736517660000|2025-01-10 14:01:00|43447.7|43427.7|43448.9|43428.9|43448.9|43428.9|43442.7|43422.7|14
1736517670000|2025-01-10 14:01:10|43450.2|43430.2|43445.2|43425.2|43452.7|43432.7|43441.4|43421.4|43
1736517680000|2025-01-10 14:01:20|43447.7|43427.7|43471.4|43451.4|43473.9|43453.9|43447.7|43427.7|31
1736517690000|2025-01-10 14:01:30|43473.9|43453.9|43476.4|43456.4|43476.4|43456.4|43471.4|43451.4|11
1736517700000|2025-01-10 14:01:40|43480.2|43460.2|43463.9|43443.9|43481.4|43461.4|43461.4|43441.4|13
1736517710000|2025-01-10 14:01:50|43462.7|43442.7|43456.4|43436.4|43462.7|43442.7|43456.4|43436.4|15
1736517720000|2025-01-10 14:02:00|43453.9|43433.9|43495.2|43475.2|43495.2|43475.2|43452.7|43432.7|51
1736517730000|2025-01-10 14:02:10|43493.9|43473.9|43497.7|43477.7|43497.7|43477.7|43488.9|43468.9|26
1736517740000|2025-01-10 14:02:20|43498.9|43478.9|43510.2|43490.2|43510.2|43490.2|43497.7|43477.7|31
1736517750000|2025-01-10 14:02:30|43511.4|43491.4|43510.2|43490.2|43512.7|43492.7|43497.7|43477.7|24
1736517760000|2025-01-10 14:02:40|43508.9|43488.9|43510.2|43490.2|43512.7|43492.7|43507.7|43487.7|5
1736517770000|2025-01-10 14:02:50|43511.4|43491.4|43510.2|43490.2|43515.2|43495.2|43510.2|43490.2|4
1736517780000|2025-01-10 14:03:00|43511.4|43491.4|43526.4|43506.4|43526.4|43506.4|43511.4|43491.4|38
1736517790000|2025-01-10 14:03:10|43525.2|43505.2|43542.7|43522.7|43567.7|43547.7|43525.2|43505.2|76
1736517800000|2025-01-10 14:03:20|43540.2|43520.2|43517.7|43497.7|43540.2|43520.2|43517.7|43497.7|30
1736517810000|2025-01-10 14:03:30|43516.4|43496.4|43512.7|43492.7|43517.7|43497.7|43508.9|43488.9|17
1736517820000|2025-01-10 14:03:40|43510.2|43490.2|43512.7|43492.7|43516.4|43496.4|43507.7|43487.7|22
1736517830000|2025-01-10 14:03:50|43515.2|43495.2|43522.7|43502.7|43522.7|43502.7|43510.2|43490.2|3
1736517840000|2025-01-10 14:04:00|43521.4|43501.4|43527.7|43507.7|43527.7|43507.7|43517.7|43497.7|11
1736517850000|2025-01-10 14:04:10|43528.9|43508.9|43533.9|43513.9|43537.7|43517.7|43528.9|43508.9|16
1736517860000|2025-01-10 14:04:20|43535.2|43515.2|43540.2|43520.2|43540.2|43520.2|43532.7|43512.7|9
1736517870000|2025-01-10 14:04:30|43536.4|43516.4|43552.7|43532.7|43555.2|43535.2|43536.4|43516.4|12
1736517880000|2025-01-10 14:04:40|43555.2|43535.2|43555.2|43535.2|43561.4|43541.4|43555.2|43535.2|10
1736517890000|2025-01-10 14:04:50|43557.7|43537.7|43567.7|43547.7|43572.7|43552.7|43552.7|43532.7|49
1736517900000|2025-01-10 14:05:00|43570.2|43550.2|43560.2|43540.2|43571.4|43551.4|43557.7|43537.7|19
1736517910000|2025-01-10 14:05:10|43562.7|43542.7|43557.7|43537.7|43563.9|43543.9|43557.7|43537.7|9
1736517920000|2025-01-10 14:05:20|43556.4|43536.4|43530.2|43510.2|43556.4|43536.4|43525.2|43505.2|38
1736517930000|2025-01-10 14:05:30|43532.7|43512.7|43540.2|43520.2|43542.7|43522.7|43532.7|43512.7|23
1736517940000|2025-01-10 14:05:40|43542.7|43522.7|43555.2|43535.2|43557.7|43537.7|43539|43519|30
1736517950000|2025-01-10 14:05:50|43557.7|43537.7|43565.2|43545.2|43570.2|43550.2|43555.2|43535.2|26
1736517960000|2025-01-10 14:06:00|43562.7|43542.7|43560.2|43540.2|43565.2|43545.2|43557.7|43537.7|35
1736517970000|2025-01-10 14:06:10|43562.7|43542.7|43550.2|43530.2|43562.7|43542.7|43546.5|43526.5|7
1736517980000|2025-01-10 14:06:20|43548.9|43528.9|43545.2|43525.2|43550.2|43530.2|43537.7|43517.7|4
1736517990000|2025-01-10 14:06:30|43542.7|43522.7|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|2
1736518000000|2025-01-10 14:06:40|43550.2|43530.2|43565.2|43545.2|43565.2|43545.2|43547.7|43527.7|24
1736518010000|2025-01-10 14:06:50|43562.7|43542.7|43555.2|43535.2|43565.2|43545.2|43555.2|43535.2|13
1736518020000|2025-01-10 14:07:00|43552.7|43532.7|43535.2|43515.2|43552.7|43532.7|43532.7|43512.7|36
1736518030000|2025-01-10 14:07:10|43537.7|43517.7|43535.2|43515.2|43545.2|43525.2|43535.2|43515.2|4
1736518040000|2025-01-10 14:07:20|43537.7|43517.7|43537.7|43517.7|43540.2|43520.2|43532.7|43512.7|6
1736518050000|2025-01-10 14:07:30|43535.2|43515.2|43555.2|43535.2|43560.2|43540.2|43535.2|43515.2|13
1736518060000|2025-01-10 14:07:40|43553.9|43533.9|43557.7|43537.7|43557.7|43537.7|43552.7|43532.7|4
1736518070000|2025-01-10 14:07:50|43559|43539|43564|43544|43564|43544|43557.7|43537.7|7
1736518080000|2025-01-10 14:08:00|43561.5|43541.5|43562.7|43542.7|43567.7|43547.7|43560.2|43540.2|23
1736518090000|2025-01-10 14:08:10|43561.4|43541.4|43561.5|43541.5|43565.2|43545.2|43560.2|43540.2|41
1736518100000|2025-01-10 14:08:20|43564|43544|43570.2|43550.2|43570.2|43550.2|43560.2|43540.2|14
1736518110000|2025-01-10 14:08:30|43571.5|43551.5|43572.7|43552.7|43575.2|43555.2|43570.2|43550.2|28
1736518120000|2025-01-10 14:08:40|43576.5|43556.5|43589|43569|43590.2|43570.2|43576.5|43556.5|13
1736518130000|2025-01-10 14:08:50|43587.7|43567.7|43568.9|43548.9|43587.7|43567.7|43568.9|43548.9|20
1736518140000|2025-01-10 14:09:00|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43560.2|43540.2|18
1736518150000|2025-01-10 14:09:10|43569|43549|43568.9|43548.9|43580.2|43560.2|43568.9|43548.9|45
1736518160000|2025-01-10 14:09:20|43567.7|43547.7|43552.7|43532.7|43567.7|43547.7|43551.4|43531.4|14
1736518170000|2025-01-10 14:09:30|43550.2|43530.2|43547.7|43527.7|43555.2|43535.2|43547.7|43527.7|25
1736518180000|2025-01-10 14:09:40|43549|43529|43552.7|43532.7|43555.2|43535.2|43547.7|43527.7|8
1736518190000|2025-01-10 14:09:50|43554|43534|43555.2|43535.2|43557.7|43537.7|43552.7|43532.7|7
1736518200000|2025-01-10 14:10:00|43557.7|43537.7|43557.7|43537.7|43561.5|43541.5|43552.7|43532.7|11
1736518210000|2025-01-10 14:10:10|43559|43539|43560.2|43540.2|43565.2|43545.2|43559|43539|9
1736518220000|2025-01-10 14:10:20|43561.5|43541.5|43559|43539|43561.5|43541.5|43555.2|43535.2|13
1736518230000|2025-01-10 14:10:30|43560.2|43540.2|43572.7|43552.7|43572.7|43552.7|43560.2|43540.2|6
1736518240000|2025-01-10 14:10:40|43575.2|43555.2|43571.5|43551.5|43577.7|43557.7|43570.2|43550.2|9
1736518250000|2025-01-10 14:10:50|43574|43554|43582.7|43562.7|43582.7|43562.7|43565.2|43545.2|49
1736518260000|2025-01-10 14:11:00|43585.2|43565.2|43595.2|43575.2|43595.2|43575.2|43585.2|43565.2|25
1736518270000|2025-01-10 14:11:10|43594|43574|43585.2|43565.2|43594|43574|43585.2|43565.2|17
1736518280000|2025-01-10 14:11:20|43586.5|43566.5|43597.7|43577.7|43597.7|43577.7|43586.5|43566.5|10
1736518290000|2025-01-10 14:11:30|43599|43579|43597.7|43577.7|43602.7|43582.7|43597.7|43577.7|18
1736518300000|2025-01-10 14:11:40|43600.2|43580.2|43597.7|43577.7|43600.2|43580.2|43595.2|43575.2|24
1736518310000|2025-01-10 14:11:50|43596.5|43576.5|43595.2|43575.2|43597.7|43577.7|43594|43574|8
1736518320000|2025-01-10 14:12:00|43594|43574|43592.7|43572.7|43595.2|43575.2|43591.5|43571.5|19
1736518330000|2025-01-10 14:12:10|43594|43574|43591.5|43571.5|43595.2|43575.2|43591.5|43571.5|7
1736518340000|2025-01-10 14:12:20|43589|43569|43589|43569|43589|43569|43589|43569|5
1736518350000|2025-01-10 14:12:30|43591.5|43571.5|43586.5|43566.5|43592.7|43572.7|43586.5|43566.5|20
1736518360000|2025-01-10 14:12:40|43584|43564|43587.7|43567.7|43587.7|43567.7|43576.5|43556.5|22
1736518370000|2025-01-10 14:12:50|43586.5|43566.5|43602.7|43582.7|43602.8|43582.8|43585.2|43565.2|32
1736518380000|2025-01-10 14:13:00|43606.5|43586.5|43611.5|43591.5|43615.3|43595.3|43602.7|43582.7|49
1736518390000|2025-01-10 14:13:10|43610.2|43590.2|43605.2|43585.2|43610.2|43590.2|43601.5|43581.5|17
1736518400000|2025-01-10 14:13:20|43606.5|43586.5|43611.5|43591.5|43611.5|43591.5|43602.7|43582.7|12
1736518410000|2025-01-10 14:13:30|43610.2|43590.2|43609|43589|43612.8|43592.8|43609|43589|9
1736518420000|2025-01-10 14:13:40|43610.3|43590.3|43611.5|43591.5|43612.8|43592.8|43609|43589|4
1736518430000|2025-01-10 14:13:50|43610.2|43590.2|43600.2|43580.2|43615.2|43595.2|43600.2|43580.2|42
1736518440000|2025-01-10 14:14:00|43597.7|43577.7|43604|43584|43604|43584|43597.7|43577.7|12
1736518450000|2025-01-10 14:14:10|43602.7|43582.7|43606.5|43586.5|43612.7|43592.7|43602.7|43582.7|34
1736518460000|2025-01-10 14:14:20|43607.7|43587.7|43601.5|43581.5|43609|43589|43601.5|43581.5|29
1736518470000|2025-01-10 14:14:30|43604|43584|43612.8|43592.8|43615.3|43595.3|43604|43584|47
1736518480000|2025-01-10 14:14:40|43611.5|43591.5|43607.8|43587.8|43612.8|43592.8|43607.8|43587.8|8
1736518490000|2025-01-10 14:14:50|43610.3|43590.3|43606.5|43586.5|43612.8|43592.8|43606.5|43586.5|9
1736518500000|2025-01-10 14:15:00|43607.8|43587.8|43602.8|43582.8|43609|43589|43602.8|43582.8|6
1736518510000|2025-01-10 14:15:10|43601.5|43581.5|43597.8|43577.8|43601.5|43581.5|43597.8|43577.8|12
1736518520000|2025-01-10 14:15:20|43596.5|43576.5|43594|43574|43596.5|43576.5|43594|43574|2
1736518530000|2025-01-10 14:15:30|43597.8|43577.8|43605.3|43585.3|43605.3|43585.3|43597.8|43577.8|16
1736518540000|2025-01-10 14:15:40|43602.8|43582.8|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|8
1736518550000|2025-01-10 14:15:50|43605.3|43585.3|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|8
1736518560000|2025-01-10 14:16:00|43609|43589|43611.5|43591.5|43611.5|43591.5|43609|43589|46
1736518570000|2025-01-10 14:16:10|43612.8|43592.8|43614|43594|43614|43594|43612.8|43592.8|41
1736518580000|2025-01-10 14:16:20|43647.8|43627.8|43630.3|43610.3|43647.8|43627.8|43630.3|43610.3|169
1736518590000|2025-01-10 14:16:30|43631.5|43611.5|43629|43609|43636.5|43616.5|43624|43604|30
1736518600000|2025-01-10 14:16:40|43631.5|43611.5|43647.8|43627.8|43647.8|43627.8|43631.5|43611.5|7
1736518610000|2025-01-10 14:16:50|43650.3|43630.3|43645.3|43625.3|43655.3|43635.3|43645.3|43625.3|13
1736518620000|2025-01-10 14:17:00|43646.5|43626.5|43664|43644|43664|43644|43646.5|43626.5|83
1736518630000|2025-01-10 14:17:10|43660.3|43640.3|43670.3|43650.3|43670.3|43650.3|43659|43639|17
1736518640000|2025-01-10 14:17:20|43672.8|43652.8|43685.3|43665.3|43685.3|43665.3|43672.8|43652.8|36
1736518650000|2025-01-10 14:17:30|43690.3|43670.3|43684|43664|43695.3|43675.3|43684|43664|48
1736518660000|2025-01-10 14:17:40|43686.5|43666.5|43700.3|43680.3|43700.3|43680.3|43686.5|43666.5|9
1736518670000|2025-01-10 14:17:50|43701.5|43681.5|43697.8|43677.8|43702.8|43682.8|43697.8|43677.8|11
1736518680000|2025-01-10 14:18:00|43695.3|43675.3|43675.3|43655.3|43695.3|43675.3|43675.3|43655.3|31
1736518690000|2025-01-10 14:18:10|43671.5|43651.5|43656.6|43636.6|43671.5|43651.5|43655.3|43635.3|114
1736518700000|2025-01-10 14:18:20|43657.8|43637.8|43660.3|43640.3|43662.8|43642.8|43655.3|43635.3|15
1736518710000|2025-01-10 14:18:30|43661.5|43641.5|43660.3|43640.3|43664.1|43644.1|43657.8|43637.8|2
1736518720000|2025-01-10 14:18:40|43662.8|43642.8|43674|43654|43674|43654|43662.8|43642.8|7
1736518730000|2025-01-10 14:18:50|43676.5|43656.5|43681.5|43661.5|43681.5|43661.5|43676.5|43656.5|3
1736518740000|2025-01-10 14:19:00|43679|43659|43682.8|43662.8|43685.3|43665.3|43677.8|43657.8|10
1736518750000|2025-01-10 14:19:10|43684|43664|43704|43684|43709|43689|43684|43664|61
1736518760000|2025-01-10 14:19:20|43706.5|43686.5|43691.5|43671.5|43706.5|43686.5|43689|43669|17
1736518770000|2025-01-10 14:19:30|43692.8|43672.8|43687.8|43667.8|43692.8|43672.8|43686.5|43666.5|14
1736518780000|2025-01-10 14:19:40|43686.5|43666.5|43682.8|43662.8|43687.8|43667.8|43682.8|43662.8|7
1736518790000|2025-01-10 14:19:50|43684|43664|43675.3|43655.3|43684|43664|43675.3|43655.3|10
1736518800000|2025-01-10 14:20:00|43676.5|43656.5|43689.1|43669.1|43691.6|43671.6|43676.5|43656.5|31
1736518810000|2025-01-10 14:20:10|43690.3|43670.3|43692.8|43672.8|43697.8|43677.8|43689.1|43669.1|16
1736518820000|2025-01-10 14:20:20|43690.3|43670.3|43682.8|43662.8|43690.3|43670.3|43682.8|43662.8|4
1736518830000|2025-01-10 14:20:30|43684|43664|43682.8|43662.8|43685.3|43665.3|43680.3|43660.3|10
1736518840000|2025-01-10 14:20:40|43684|43664|43691.5|43671.5|43694|43674|43684|43664|4
1736518850000|2025-01-10 14:20:50|43692.8|43672.8|43687.8|43667.8|43692.8|43672.8|43682.8|43662.8|2
1736518860000|2025-01-10 14:21:00|43690.3|43670.3|43690.3|43670.3|43695.3|43675.3|43687.8|43667.8|6
1736518870000|2025-01-10 14:21:10|43687.8|43667.8|43699|43679|43699|43679|43684|43664|26
1736518880000|2025-01-10 14:21:20|43700.3|43680.3|43697.8|43677.8|43705.3|43685.3|43692.8|43672.8|42
1736518890000|2025-01-10 14:21:30|43695.3|43675.3|43697.8|43677.8|43699|43679|43695.3|43675.3|10
1736518900000|2025-01-10 14:21:40|43699|43679|43705.3|43685.3|43707.8|43687.8|43696.5|43676.5|14
1736518910000|2025-01-10 14:21:50|43704|43684|43707.8|43687.8|43707.8|43687.8|43702.8|43682.8|5
1736518920000|2025-01-10 14:22:00|43709|43689|43705.3|43685.3|43710.3|43690.3|43705.3|43685.3|38
1736518930000|2025-01-10 14:22:10|43707.8|43687.8|43702.8|43682.8|43707.8|43687.8|43702.8|43682.8|16
1736518940000|2025-01-10 14:22:20|43701.5|43681.5|43695.3|43675.3|43701.5|43681.5|43695.3|43675.3|5
1736518950000|2025-01-10 14:22:30|43690.3|43670.3|43689|43669|43690.3|43670.3|43685.3|43665.3|16
1736518960000|2025-01-10 14:22:40|43690.3|43670.3|43697.8|43677.8|43697.8|43677.8|43690.3|43670.3|9
1736518970000|2025-01-10 14:22:50|43696.5|43676.5|43692.8|43672.8|43697.8|43677.8|43692.8|43672.8|8
1736518980000|2025-01-10 14:23:00|43690.3|43670.3|43672.8|43652.8|43690.3|43670.3|43672.8|43652.8|18
1736518990000|2025-01-10 14:23:10|43675.3|43655.3|43682.8|43662.8|43682.8|43662.8|43672.8|43652.8|3
1736519000000|2025-01-10 14:23:20|43684|43664|43669|43649|43684|43664|43669|43649|18
1736519010000|2025-01-10 14:23:30|43666.5|43646.5|43675.3|43655.3|43675.3|43655.3|43662.8|43642.8|14
1736519020000|2025-01-10 14:23:40|43676.5|43656.5|43677.8|43657.8|43681.6|43661.6|43676.5|43656.5|7
1736519030000|2025-01-10 14:23:50|43676.5|43656.5|43677.8|43657.8|43677.8|43657.8|43674|43654|7
1736519040000|2025-01-10 14:24:00|43679.1|43659.1|43677.8|43657.8|43679.1|43659.1|43676.5|43656.5|3
1736519050000|2025-01-10 14:24:10|43675.3|43655.3|43676.5|43656.5|43677.8|43657.8|43675.3|43655.3|6
1736519060000|2025-01-10 14:24:20|43676.6|43656.6|43677.8|43657.8|43679.1|43659.1|43676.6|43656.6|8
1736519070000|2025-01-10 14:24:30|43680.3|43660.3|43690.3|43670.3|43690.3|43670.3|43680.3|43660.3|21
1736519080000|2025-01-10 14:24:40|43692.8|43672.8|43700.3|43680.3|43700.3|43680.3|43691.6|43671.6|8
1736519090000|2025-01-10 14:24:50|43699.1|43679.1|43701.6|43681.6|43706.6|43686.6|43699.1|43679.1|12
1736519100000|2025-01-10 14:25:00|43699.1|43679.1|43704.1|43684.1|43704.1|43684.1|43699.1|43679.1|2
1736519110000|2025-01-10 14:25:10|43706.6|43686.6|43704.1|43684.1|43714.1|43694.1|43704.1|43684.1|17
1736519120000|2025-01-10 14:25:20|43706.6|43686.6|43704.1|43684.1|43709.1|43689.1|43704.1|43684.1|7
1736519130000|2025-01-10 14:25:30|43705.3|43685.3|43704.1|43684.1|43705.3|43685.3|43699.1|43679.1|10
1736519140000|2025-01-10 14:25:40|43701.6|43681.6|43699.1|43679.1|43701.6|43681.6|43699.1|43679.1|7
1736519150000|2025-01-10 14:25:50|43696.6|43676.6|43696.6|43676.6|43700.3|43680.3|43696.6|43676.6|10
1736519160000|2025-01-10 14:26:00|43699.1|43679.1|43690.3|43670.3|43700.3|43680.3|43690.3|43670.3|16
1736519170000|2025-01-10 14:26:10|43687.8|43667.8|43680.3|43660.3|43690.3|43670.3|43680.3|43660.3|11
1736519180000|2025-01-10 14:26:20|43681.6|43661.6|43681.5|43661.5|43682.8|43662.8|43677.8|43657.8|11
1736519190000|2025-01-10 14:26:30|43684|43664|43675.3|43655.3|43685.3|43665.3|43675.3|43655.3|7
1736519200000|2025-01-10 14:26:40|43674|43654|43682.8|43662.8|43682.8|43662.8|43672.8|43652.8|5
1736519210000|2025-01-10 14:26:50|43685.3|43665.3|43682.8|43662.8|43685.3|43665.3|43680.3|43660.3|4
1736519220000|2025-01-10 14:27:00|43685.3|43665.3|43675.3|43655.3|43685.3|43665.3|43675.3|43655.3|7
1736519230000|2025-01-10 14:27:10|43674|43654|43660.3|43640.3|43674|43654|43657.8|43637.8|20
1736519240000|2025-01-10 14:27:20|43657.8|43637.8|43655.3|43635.3|43660.3|43640.3|43655.3|43635.3|9
1736519250000|2025-01-10 14:27:30|43657.8|43637.8|43657.8|43637.8|43661.6|43641.6|43657.8|43637.8|15
1736519260000|2025-01-10 14:27:40|43660.3|43640.3|43655.3|43635.3|43660.3|43640.3|43655.3|43635.3|9
1736519270000|2025-01-10 14:27:50|43656.6|43636.6|43662.8|43642.8|43662.8|43642.8|43656.5|43636.5|13
1736519280000|2025-01-10 14:28:00|43664.1|43644.1|43665.3|43645.3|43665.3|43645.3|43660.3|43640.3|9
1736519290000|2025-01-10 14:28:10|43666.6|43646.6|43670.3|43650.3|43671.5|43651.5|43665.3|43645.3|8
1736519300000|2025-01-10 14:28:20|43667.8|43647.8|43667.8|43647.8|43667.8|43647.8|43665.3|43645.3|6
1736519310000|2025-01-10 14:28:30|43669.1|43649.1|43675.3|43655.3|43675.3|43655.3|43669.1|43649.1|4
1736519320000|2025-01-10 14:28:40|43680.3|43660.3|43682.8|43662.8|43685.3|43665.3|43680.3|43660.3|10
1736519330000|2025-01-10 14:28:50|43685.3|43665.3|43687.8|43667.8|43687.8|43667.8|43685.3|43665.3|5
1736519340000|2025-01-10 14:29:00|43689.1|43669.1|43689.1|43669.1|43690.3|43670.3|43687.8|43667.8|33
1736519350000|2025-01-10 14:29:10|43686.6|43666.6|43694.1|43674.1|43694.1|43674.1|43686.6|43666.6|6
1736519360000|2025-01-10 14:29:20|43692.8|43672.8|43694.1|43674.1|43696.6|43676.6|43692.8|43672.8|17
1736519370000|2025-01-10 14:29:30|43692.8|43672.8|43685.3|43665.3|43692.8|43672.8|43677.8|43657.8|22
1736519380000|2025-01-10 14:29:40|43682.8|43662.8|43687.8|43667.8|43687.8|43667.8|43682.8|43662.8|4
1736519390000|2025-01-10 14:29:50|43685.3|43665.3|43694.1|43674.1|43694.1|43674.1|43685.3|43665.3|11
1736519400000|2025-01-10 14:30:00|43692.8|43672.8|43667.8|43647.8|43694.1|43674.1|43667.8|43647.8|57
1736519410000|2025-01-10 14:30:10|43666.5|43646.5|43661.5|43641.5|43671.6|43651.6|43661.5|43641.5|26
1736519420000|2025-01-10 14:30:20|43656.5|43636.5|43661.5|43641.5|43661.5|43641.5|43656.5|43636.5|10
1736519430000|2025-01-10 14:30:30|43659|43639|43662.8|43642.8|43662.8|43642.8|43656.5|43636.5|10
1736519440000|2025-01-10 14:30:40|43665.3|43645.3|43639|43619|43671.5|43651.5|43639|43619|19
1736519450000|2025-01-10 14:30:50|43640.3|43620.3|43632.8|43612.8|43644|43624|43632.8|43612.8|23
1736519460000|2025-01-10 14:31:00|43630.3|43610.3|43609|43589|43634|43614|43609|43589|74
1736519470000|2025-01-10 14:31:10|43604|43584|43605.3|43585.3|43611.5|43591.5|43597.8|43577.8|48
1736519480000|2025-01-10 14:31:20|43604|43584|43596.5|43576.5|43604|43584|43592.8|43572.8|42
1736519490000|2025-01-10 14:31:30|43595.3|43575.3|43580.3|43560.3|43597.8|43577.8|43565.3|43545.3|164
1736519500000|2025-01-10 14:31:40|43582.8|43562.8|43600.3|43580.3|43601.5|43581.5|43582.8|43562.8|11
1736519510000|2025-01-10 14:31:50|43599|43579|43597.8|43577.8|43602.8|43582.8|43595.3|43575.3|8
1736519520000|2025-01-10 14:32:00|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43590.3|43570.3|23
1736519530000|2025-01-10 14:32:10|43597.8|43577.8|43616.5|43596.5|43620.3|43600.3|43597.8|43577.8|21
1736519540000|2025-01-10 14:32:20|43617.8|43597.8|43615.3|43595.3|43620.3|43600.3|43612.8|43592.8|23
1736519550000|2025-01-10 14:32:30|43617.8|43597.8|43615.3|43595.3|43625.3|43605.3|43612.8|43592.8|13
1736519560000|2025-01-10 14:32:40|43617.8|43597.8|43605.3|43585.3|43617.8|43597.8|43602.8|43582.8|22
1736519570000|2025-01-10 14:32:50|43604|43584|43616.5|43596.5|43622.8|43602.8|43604|43584|22
1736519580000|2025-01-10 14:33:00|43617.8|43597.8|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|5
1736519590000|2025-01-10 14:33:10|43615.3|43595.3|43622.8|43602.8|43625.3|43605.3|43612.8|43592.8|23
1736519600000|2025-01-10 14:33:20|43625.3|43605.3|43632.8|43612.8|43637.8|43617.8|43622.8|43602.8|25
1736519610000|2025-01-10 14:33:30|43630.3|43610.3|43640.3|43620.3|43640.3|43620.3|43627.8|43607.8|5
1736519620000|2025-01-10 14:33:40|43642.8|43622.8|43654|43634|43659|43639|43642.8|43622.8|30
1736519630000|2025-01-10 14:33:50|43655.3|43635.3|43650.3|43630.3|43657.8|43637.8|43649|43629|15
1736519640000|2025-01-10 14:34:00|43647.8|43627.8|43652.8|43632.8|43652.8|43632.8|43645.3|43625.3|18
1736519650000|2025-01-10 14:34:10|43650.3|43630.3|43652.8|43632.8|43659|43639|43647.8|43627.8|7
1736519660000|2025-01-10 14:34:20|43651.5|43631.5|43630.3|43610.3|43651.5|43631.5|43627.8|43607.8|22
1736519670000|2025-01-10 14:34:30|43627.8|43607.8|43637.8|43617.8|43637.8|43617.8|43627.8|43607.8|2
1736519680000|2025-01-10 14:34:40|43642.8|43622.8|43646.5|43626.5|43650.3|43630.3|43637.8|43617.8|16
1736519690000|2025-01-10 14:34:50|43645.3|43625.3|43636.5|43616.5|43645.3|43625.3|43630.3|43610.3|8
1736519700000|2025-01-10 14:35:00|43637.8|43617.8|43630.3|43610.3|43645.3|43625.3|43630.3|43610.3|12
1736519710000|2025-01-10 14:35:10|43631.5|43611.5|43635.3|43615.3|43635.3|43615.3|43627.8|43607.8|6
1736519720000|2025-01-10 14:35:20|43636.5|43616.5|43625.3|43605.3|43640.3|43620.3|43625.3|43605.3|20
1736519730000|2025-01-10 14:35:30|43627.8|43607.8|43641.5|43621.5|43642.8|43622.8|43627.8|43607.8|6
1736519740000|2025-01-10 14:35:40|43640.3|43620.3|43645.3|43625.3|43645.3|43625.3|43637.8|43617.8|24
1736519750000|2025-01-10 14:35:50|43642.8|43622.8|43642.8|43622.8|43645.3|43625.3|43637.8|43617.8|11
1736519760000|2025-01-10 14:36:00|43640.3|43620.3|43612.8|43592.8|43642.8|43622.8|43610.3|43590.3|33
1736519770000|2025-01-10 14:36:10|43610.3|43590.3|43615.3|43595.3|43615.3|43595.3|43602.8|43582.8|10
1736519780000|2025-01-10 14:36:20|43617.8|43597.8|43620.3|43600.3|43622.8|43602.8|43617.8|43597.8|2
1736519790000|2025-01-10 14:36:30|43617.8|43597.8|43592.8|43572.8|43620.3|43600.3|43590.3|43570.3|19
1736519800000|2025-01-10 14:36:40|43595.3|43575.3|43607.8|43587.8|43607.8|43587.8|43595.3|43575.3|9
1736519810000|2025-01-10 14:36:50|43605.3|43585.3|43597.8|43577.8|43610.3|43590.3|43597.8|43577.8|12
1736519820000|2025-01-10 14:37:00|43596.5|43576.5|43592.8|43572.8|43600.3|43580.3|43592.8|43572.8|17
1736519830000|2025-01-10 14:37:10|43591.5|43571.5|43580.3|43560.3|43592.8|43572.8|43576.5|43556.5|15
1736519840000|2025-01-10 14:37:20|43581.5|43561.5|43562.8|43542.8|43585.3|43565.3|43561.5|43541.5|11
1736519850000|2025-01-10 14:37:30|43560.3|43540.3|43542.8|43522.8|43560.3|43540.3|43537.8|43517.8|27
1736519860000|2025-01-10 14:37:40|43544.1|43524.1|43551.6|43531.6|43551.6|43531.6|43542.8|43522.8|21
1736519870000|2025-01-10 14:37:50|43550.3|43530.3|43535.3|43515.3|43550.3|43530.3|43535.3|43515.3|18
1736519880000|2025-01-10 14:38:00|43536.6|43516.6|43532.8|43512.8|43539|43519|43532.8|43512.8|24
1736519890000|2025-01-10 14:38:10|43531.5|43511.5|43521.6|43501.6|43532.8|43512.8|43517.8|43497.8|46
1736519900000|2025-01-10 14:38:20|43520.3|43500.3|43497.8|43477.8|43520.3|43500.3|43491.6|43471.6|88
1736519910000|2025-01-10 14:38:30|43500.3|43480.3|43509.1|43489.1|43511.6|43491.6|43497.8|43477.8|5
1736519920000|2025-01-10 14:38:40|43507.8|43487.8|43477.8|43457.8|43510.3|43490.3|43477.8|43457.8|57
1736519930000|2025-01-10 14:38:50|43475.3|43455.3|43480.3|43460.3|43480.3|43460.3|43470.3|43450.3|37
1736519940000|2025-01-10 14:39:00|43481.6|43461.6|43482.8|43462.8|43485.3|43465.3|43477.8|43457.8|10
1736519950000|2025-01-10 14:39:10|43485.3|43465.3|43475.3|43455.3|43485.3|43465.3|43472.8|43452.8|3
1736519960000|2025-01-10 14:39:20|43477.8|43457.8|43487.8|43467.8|43487.8|43467.8|43477.8|43457.8|15
1736519970000|2025-01-10 14:39:30|43490.3|43470.3|43485.3|43465.3|43490.3|43470.3|43482.8|43462.8|17
1736519980000|2025-01-10 14:39:40|43486.6|43466.6|43477.8|43457.8|43490.3|43470.3|43472.8|43452.8|22
1736519990000|2025-01-10 14:39:50|43480.3|43460.3|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|51
1736520000000|2025-01-10 14:40:00|43480.3|43460.3|43480.3|43460.3|43500.3|43480.3|43480.3|43460.3|32
1736520010000|2025-01-10 14:40:10|43482.8|43462.8|43487.8|43467.8|43490.3|43470.3|43482.8|43462.8|17
1736520020000|2025-01-10 14:40:20|43492.8|43472.8|43496.5|43476.5|43500.3|43480.3|43492.8|43472.8|10
1736520030000|2025-01-10 14:40:30|43495.3|43475.3|43470.3|43450.3|43496.5|43476.5|43470.3|43450.3|14
1736520040000|2025-01-10 14:40:40|43467.8|43447.8|43482.8|43462.8|43482.8|43462.8|43462.8|43442.8|10
1736520050000|2025-01-10 14:40:50|43485.3|43465.3|43487.8|43467.8|43490.3|43470.3|43480.3|43460.3|18
1736520060000|2025-01-10 14:41:00|43486.5|43466.5|43485.3|43465.3|43487.8|43467.8|43480.3|43460.3|5
1736520070000|2025-01-10 14:41:10|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|8
1736520080000|2025-01-10 14:41:20|43490.3|43470.3|43505.3|43485.3|43507.8|43487.8|43490.3|43470.3|32
1736520090000|2025-01-10 14:41:30|43507.8|43487.8|43490.3|43470.3|43507.8|43487.8|43490.3|43470.3|14
1736520100000|2025-01-10 14:41:40|43487.8|43467.8|43480.3|43460.3|43487.8|43467.8|43477.8|43457.8|26
1736520110000|2025-01-10 14:41:50|43479.1|43459.1|43491.6|43471.6|43492.8|43472.8|43477.8|43457.8|14
1736520120000|2025-01-10 14:42:00|43492.8|43472.8|43502.8|43482.8|43507.8|43487.8|43492.8|43472.8|24
1736520130000|2025-01-10 14:42:10|43505.3|43485.3|43501.5|43481.5|43507.8|43487.8|43501.5|43481.5|10
1736520140000|2025-01-10 14:42:20|43500.3|43480.3|43495.3|43475.3|43502.8|43482.8|43495.3|43475.3|8
1736520150000|2025-01-10 14:42:30|43497.8|43477.8|43509.1|43489.1|43510.3|43490.3|43496.5|43476.5|13
1736520160000|2025-01-10 14:42:40|43510.3|43490.3|43505.3|43485.3|43515.3|43495.3|43505.3|43485.3|9
1736520170000|2025-01-10 14:42:50|43507.8|43487.8|43506.5|43486.5|43509.1|43489.1|43506.5|43486.5|2
1736520180000|2025-01-10 14:43:00|43505.3|43485.3|43514.1|43494.1|43514.1|43494.1|43505.3|43485.3|7
1736520190000|2025-01-10 14:43:10|43515.3|43495.3|43502.8|43482.8|43516.6|43496.6|43502.8|43482.8|20
1736520200000|2025-01-10 14:43:20|43500.3|43480.3|43500.3|43480.3|43502.8|43482.8|43495.3|43475.3|6
1736520210000|2025-01-10 14:43:30|43497.8|43477.8|43485.3|43465.3|43500.3|43480.3|43480.3|43460.3|10
1736520220000|2025-01-10 14:43:40|43484|43464|43477.8|43457.8|43484|43464|43477.8|43457.8|16
1736520230000|2025-01-10 14:43:50|43480.3|43460.3|43480.3|43460.3|43482.8|43462.8|43477.8|43457.8|11
1736520240000|2025-01-10 14:44:00|43482.8|43462.8|43485.3|43465.3|43487.8|43467.8|43480.3|43460.3|4
1736520250000|2025-01-10 14:44:10|43482.8|43462.8|43495.3|43475.3|43495.3|43475.3|43482.8|43462.8|11
1736520260000|2025-01-10 14:44:20|43492.8|43472.8|43475.3|43455.3|43497.8|43477.8|43475.3|43455.3|15
1736520270000|2025-01-10 14:44:30|43472.8|43452.8|43462.8|43442.8|43472.8|43452.8|43460.3|43440.3|13
1736520280000|2025-01-10 14:44:40|43465.3|43445.3|43465.3|43445.3|43475.3|43455.3|43462.8|43442.8|8
1736520290000|2025-01-10 14:44:50|43467.8|43447.8|43470.3|43450.3|43470.3|43450.3|43460.3|43440.3|1
1736520300000|2025-01-10 14:45:00|43471.6|43451.6|43492.8|43472.8|43492.8|43472.8|43471.6|43451.6|18
1736520310000|2025-01-10 14:45:10|43494.1|43474.1|43497.8|43477.8|43502.8|43482.8|43494.1|43474.1|12
1736520320000|2025-01-10 14:45:20|43499|43479|43499.1|43479.1|43502.8|43482.8|43497.8|43477.8|23
1736520330000|2025-01-10 14:45:30|43497.8|43477.8|43520.3|43500.3|43520.3|43500.3|43497.8|43477.8|41
1736520340000|2025-01-10 14:45:40|43522.8|43502.8|43510.3|43490.3|43522.8|43502.8|43510.3|43490.3|25
1736520350000|2025-01-10 14:45:50|43511.6|43491.6|43535.3|43515.3|43535.3|43515.3|43511.6|43491.6|9
1736520360000|2025-01-10 14:46:00|43536.6|43516.6|43545.3|43525.3|43545.3|43525.3|43536.6|43516.6|13
1736520370000|2025-01-10 14:46:10|43546.5|43526.5|43542.8|43522.8|43547.8|43527.8|43542.8|43522.8|21
1736520380000|2025-01-10 14:46:20|43540.3|43520.3|43527.8|43507.8|43545.3|43525.3|43527.8|43507.8|40
1736520390000|2025-01-10 14:46:30|43525.3|43505.3|43517.8|43497.8|43525.3|43505.3|43517.8|43497.8|11
1736520400000|2025-01-10 14:46:40|43514|43494|43496.6|43476.6|43514|43494|43485.3|43465.3|22
1736520410000|2025-01-10 14:46:50|43497.8|43477.8|43500.3|43480.3|43502.8|43482.8|43497.8|43477.8|10
1736520420000|2025-01-10 14:47:00|43502.8|43482.8|43502.8|43482.8|43505.3|43485.3|43499|43479|10
1736520430000|2025-01-10 14:47:10|43505.3|43485.3|43519.1|43499.1|43519.1|43499.1|43504|43484|33
1736520440000|2025-01-10 14:47:20|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43522.8|43502.8|17
1736520450000|2025-01-10 14:47:30|43522.8|43502.8|43527.8|43507.8|43532.8|43512.8|43522.8|43502.8|30
1736520460000|2025-01-10 14:47:40|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|7
1736520470000|2025-01-10 14:47:50|43522.8|43502.8|43507.8|43487.8|43530.3|43510.3|43505.3|43485.3|25
1736520480000|2025-01-10 14:48:00|43509.1|43489.1|43502.8|43482.8|43509.1|43489.1|43495.3|43475.3|21
1736520490000|2025-01-10 14:48:10|43500.3|43480.3|43495.3|43475.3|43500.3|43480.3|43494|43474|6
1736520500000|2025-01-10 14:48:20|43497.8|43477.8|43499.1|43479.1|43499.1|43479.1|43495.3|43475.3|5
1736520510000|2025-01-10 14:48:30|43501.6|43481.6|43485.3|43465.3|43501.6|43481.6|43484|43464|16
1736520520000|2025-01-10 14:48:40|43482.8|43462.8|43487.8|43467.8|43492.8|43472.8|43482.8|43462.8|19
1736520530000|2025-01-10 14:48:50|43489.1|43469.1|43480.3|43460.3|43489.1|43469.1|43480.3|43460.3|16
1736520540000|2025-01-10 14:49:00|43482.8|43462.8|43485.3|43465.3|43487.8|43467.8|43477.8|43457.8|11
1736520550000|2025-01-10 14:49:10|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43469|43449|33
1736520560000|2025-01-10 14:49:20|43480.3|43460.3|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|21
1736520570000|2025-01-10 14:49:30|43475.3|43455.3|43482.8|43462.8|43487.8|43467.8|43475.3|43455.3|12
1736520580000|2025-01-10 14:49:40|43485.3|43465.3|43485.3|43465.3|43489.1|43469.1|43485.3|43465.3|6
1736520590000|2025-01-10 14:49:50|43484|43464|43487.8|43467.8|43490.3|43470.3|43484|43464|9
1736520600000|2025-01-10 14:50:00|43486.6|43466.6|43490.3|43470.3|43490.3|43470.3|43485.3|43465.3|6
1736520610000|2025-01-10 14:50:10|43487.8|43467.8|43491.6|43471.6|43495.3|43475.3|43487.8|43467.8|18
1736520620000|2025-01-10 14:50:20|43490.3|43470.3|43497.8|43477.8|43497.8|43477.8|43490.3|43470.3|16
1736520630000|2025-01-10 14:50:30|43499.1|43479.1|43509.1|43489.1|43510.3|43490.3|43497.8|43477.8|31
1736520640000|2025-01-10 14:50:40|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43505.3|43485.3|8
1736520650000|2025-01-10 14:50:50|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|22
1736520660000|2025-01-10 14:51:00|43512.8|43492.8|43534.1|43514.1|43534.1|43514.1|43511.6|43491.6|59
1736520670000|2025-01-10 14:51:10|43535.3|43515.3|43534.1|43514.1|43540.3|43520.3|43534.1|43514.1|28
1736520680000|2025-01-10 14:51:20|43532.8|43512.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|8
1736520690000|2025-01-10 14:51:30|43534.1|43514.1|43530.3|43510.3|43535.3|43515.3|43530.3|43510.3|32
1736520700000|2025-01-10 14:51:40|43527.8|43507.8|43512.8|43492.8|43527.8|43507.8|43512.8|43492.8|4
1736520710000|2025-01-10 14:51:50|43510.3|43490.3|43525.3|43505.3|43525.3|43505.3|43507.8|43487.8|15
1736520720000|2025-01-10 14:52:00|43526.6|43506.6|43542.8|43522.8|43546.6|43526.6|43526.6|43506.6|22
1736520730000|2025-01-10 14:52:10|43541.6|43521.6|43542.8|43522.8|43545.3|43525.3|43540.3|43520.3|11
1736520740000|2025-01-10 14:52:20|43537.8|43517.8|43534.1|43514.1|43537.8|43517.8|43534.1|43514.1|34
1736520750000|2025-01-10 14:52:30|43531.6|43511.6|43527.8|43507.8|43532.8|43512.8|43527.8|43507.8|15
1736520760000|2025-01-10 14:52:40|43526.6|43506.6|43522.8|43502.8|43527.8|43507.8|43522.8|43502.8|35
1736520770000|2025-01-10 14:52:50|43521.6|43501.6|43527.8|43507.8|43527.8|43507.8|43520.3|43500.3|16
1736520780000|2025-01-10 14:53:00|43526.6|43506.6|43530.3|43510.3|43530.3|43510.3|43522.8|43502.8|38
1736520790000|2025-01-10 14:53:10|43529.1|43509.1|43540.3|43520.3|43542.8|43522.8|43529.1|43509.1|12
1736520800000|2025-01-10 14:53:20|43537.8|43517.8|43545.3|43525.3|43545.3|43525.3|43535.3|43515.3|13
1736520810000|2025-01-10 14:53:30|43542.8|43522.8|43542.8|43522.8|43545.3|43525.3|43540.3|43520.3|19
1736520820000|2025-01-10 14:53:40|43541.6|43521.6|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|20
1736520830000|2025-01-10 14:53:50|43540.3|43520.3|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|33
1736520840000|2025-01-10 14:54:00|43540.3|43520.3|43537.8|43517.8|43540.3|43520.3|43535.3|43515.3|15
1736520850000|2025-01-10 14:54:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43535.3|43515.3|10
1736520860000|2025-01-10 14:54:20|43539.1|43519.1|43544.1|43524.1|43545.3|43525.3|43537.8|43517.8|7
1736520870000|2025-01-10 14:54:30|43545.3|43525.3|43542.8|43522.8|43545.3|43525.3|43542.8|43522.8|5
1736520880000|2025-01-10 14:54:40|43545.3|43525.3|43512.8|43492.8|43545.3|43525.3|43512.8|43492.8|41
1736520890000|2025-01-10 14:54:50|43511.6|43491.6|43507.8|43487.8|43511.6|43491.6|43492.8|43472.8|18
1736520900000|2025-01-10 14:55:00|43509.1|43489.1|43509.1|43489.1|43512.8|43492.8|43509.1|43489.1|12
1736520910000|2025-01-10 14:55:10|43510.3|43490.3|43517.8|43497.8|43517.8|43497.8|43507.8|43487.8|7
1736520920000|2025-01-10 14:55:20|43519.1|43499.1|43530.3|43510.3|43530.3|43510.3|43519.1|43499.1|4
1736520930000|2025-01-10 14:55:30|43531.6|43511.6|43517.8|43497.8|43532.8|43512.8|43517.8|43497.8|13
1736520940000|2025-01-10 14:55:40|43519.1|43499.1|43520.3|43500.3|43525.3|43505.3|43517.8|43497.8|7
1736520950000|2025-01-10 14:55:50|43517.8|43497.8|43522.8|43502.8|43522.8|43502.8|43517.8|43497.8|0
1736520960000|2025-01-10 14:56:00|43524.1|43504.1|43517.8|43497.8|43524.1|43504.1|43517.8|43497.8|11
1736520970000|2025-01-10 14:56:10|43516.6|43496.6|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|11
1736520980000|2025-01-10 14:56:20|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43510.3|43490.3|17
1736520990000|2025-01-10 14:56:30|43514.1|43494.1|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|35
1736521000000|2025-01-10 14:56:40|43507.8|43487.8|43492.8|43472.8|43507.8|43487.8|43490.3|43470.3|67
1736521010000|2025-01-10 14:56:50|43491.6|43471.6|43484.1|43464.1|43492.8|43472.8|43484.1|43464.1|18
1736521020000|2025-01-10 14:57:00|43481.5|43461.5|43455.3|43435.3|43481.5|43461.5|43455.3|43435.3|43
1736521030000|2025-01-10 14:57:10|43456.6|43436.6|43455.3|43435.3|43462.8|43442.8|43455.3|43435.3|16
1736521040000|2025-01-10 14:57:20|43452.8|43432.8|43442.8|43422.8|43452.8|43432.8|43442.8|43422.8|11
1736521050000|2025-01-10 14:57:30|43441.6|43421.6|43452.8|43432.8|43452.8|43432.8|43441.6|43421.6|22
1736521060000|2025-01-10 14:57:40|43454.1|43434.1|43447.8|43427.8|43455.3|43435.3|43447.8|43427.8|25
1736521070000|2025-01-10 14:57:50|43449.1|43429.1|43447.8|43427.8|43450.3|43430.3|43445.3|43425.3|25
1736521080000|2025-01-10 14:58:00|43449.1|43429.1|43447.8|43427.8|43450.3|43430.3|43447.8|43427.8|2
1736521090000|2025-01-10 14:58:10|||||||||4
1736521100000|2025-01-10 14:58:20|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|19
1736521110000|2025-01-10 14:58:30|43437.8|43417.8|43439|43419|43442.8|43422.8|43437.8|43417.8|3
1736521120000|2025-01-10 14:58:40|43437.8|43417.8|43442.8|43422.8|43442.8|43422.8|43437.8|43417.8|8
1736521130000|2025-01-10 14:58:50|43445.3|43425.3|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|15
1736521140000|2025-01-10 14:59:00|43447.8|43427.8|43445.3|43425.3|43447.8|43427.8|43444|43424|12
1736521150000|2025-01-10 14:59:10|43446.5|43426.5|43450.3|43430.3|43450.3|43430.3|43446.5|43426.5|6
1736521160000|2025-01-10 14:59:20|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1736521170000|2025-01-10 14:59:30|43445.3|43425.3|43445.3|43425.3|43446.5|43426.5|43442.8|43422.8|14
1736521180000|2025-01-10 14:59:40|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|7
1736521190000|2025-01-10 14:59:50|43446.5|43426.5|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|11
1736521200000|2025-01-10 15:00:00|43442.8|43422.8|43376.5|43356.5|43442.8|43422.8|43376.5|43356.5|94
1736521210000|2025-01-10 15:00:10|43379.1|43359.1|43342.8|43322.8|43382.8|43362.8|43342.8|43322.8|64
1736521220000|2025-01-10 15:00:20|43341.5|43321.5|43340.3|43320.3|43342.8|43322.8|43337.8|43317.8|30
1736521230000|2025-01-10 15:00:30|43342.8|43322.8|43340.3|43320.3|43355.3|43335.3|43337.8|43317.8|49
1736521240000|2025-01-10 15:00:40|43341.5|43321.5|43347.8|43327.8|43350.3|43330.3|43341.5|43321.5|17
1736521250000|2025-01-10 15:00:50|43349|43329|43349|43329|43352.8|43332.8|43345.3|43325.3|30
1736521260000|2025-01-10 15:01:00|43347.8|43327.8|43347.8|43327.8|43352.8|43332.8|43342.8|43322.8|26
1736521270000|2025-01-10 15:01:10|43350.3|43330.3|43335.3|43315.3|43350.3|43330.3|43335.3|43315.3|23
1736521280000|2025-01-10 15:01:20|43329|43309|43325.3|43305.3|43336.5|43316.5|43325.3|43305.3|61
1736521290000|2025-01-10 15:01:30|43322.8|43302.8|43337.8|43317.8|43342.8|43322.8|43317.8|43297.8|163
1736521300000|2025-01-10 15:01:40|43340.3|43320.3|43321.5|43301.5|43341.5|43321.5|43320.3|43300.3|17
1736521310000|2025-01-10 15:01:50|43322.8|43302.8|43350.3|43330.3|43350.3|43330.3|43320.3|43300.3|8
1736521320000|2025-01-10 15:02:00|43347.8|43327.8|43360.3|43340.3|43375.3|43355.3|43347.8|43327.8|35
1736521330000|2025-01-10 15:02:10|43357.8|43337.8|43382.8|43362.8|43384.1|43364.1|43357.8|43337.8|17
1736521340000|2025-01-10 15:02:20|43385.3|43365.3|43380.3|43360.3|43385.3|43365.3|43380.3|43360.3|4
1736521350000|2025-01-10 15:02:30|43382.8|43362.8|43390.3|43370.3|43392.8|43372.8|43382.8|43362.8|32
1736521360000|2025-01-10 15:02:40|43387.8|43367.8|43390.3|43370.3|43390.3|43370.3|43380.3|43360.3|17
1736521370000|2025-01-10 15:02:50|43387.8|43367.8|43391.6|43371.6|43395.3|43375.3|43387.8|43367.8|13
1736521380000|2025-01-10 15:03:00|43391.5|43371.5|43410.3|43390.3|43412.8|43392.8|43390.3|43370.3|11
1736521390000|2025-01-10 15:03:10|43411.6|43391.6|43405.3|43385.3|43412.8|43392.8|43400.3|43380.3|30
1736521400000|2025-01-10 15:03:20|43400.3|43380.3|43395.3|43375.3|43410.3|43390.3|43394|43374|58
1736521410000|2025-01-10 15:03:30|43396.6|43376.6|43381.6|43361.6|43397.8|43377.8|43379|43359|15
1736521420000|2025-01-10 15:03:40|43382.8|43362.8|43382.8|43362.8|43385.3|43365.3|43380.3|43360.3|16
1736521430000|2025-01-10 15:03:50|43381.5|43361.5|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|20
1736521440000|2025-01-10 15:04:00|43384|43364|43387.8|43367.8|43399.1|43379.1|43384|43364|14
1736521450000|2025-01-10 15:04:10|43390.3|43370.3|43395.3|43375.3|43397.8|43377.8|43390.3|43370.3|4
1736521460000|2025-01-10 15:04:20|43396.5|43376.5|43417.8|43397.8|43417.8|43397.8|43396.5|43376.5|7
1736521470000|2025-01-10 15:04:30|43419.1|43399.1|43425.3|43405.3|43425.3|43405.3|43417.8|43397.8|12
1736521480000|2025-01-10 15:04:40|43422.8|43402.8|43420.3|43400.3|43422.8|43402.8|43415.3|43395.3|16
1736521490000|2025-01-10 15:04:50|43421.6|43401.6|43432.8|43412.8|43432.8|43412.8|43421.6|43401.6|3
1736521500000|2025-01-10 15:05:00|43435.3|43415.3|43442.8|43422.8|43442.8|43422.8|43435.3|43415.3|14
1736521510000|2025-01-10 15:05:10|43441.5|43421.5|43422.8|43402.8|43441.5|43421.5|43422.8|43402.8|12
1736521520000|2025-01-10 15:05:20|43420.3|43400.3|43425.3|43405.3|43430.3|43410.3|43415.3|43395.3|19
1736521530000|2025-01-10 15:05:30|43427.8|43407.8|43421.5|43401.5|43436.6|43416.6|43421.5|43401.5|46
1736521540000|2025-01-10 15:05:40|43420.3|43400.3|43417.8|43397.8|43420.3|43400.3|43417.8|43397.8|9
1736521550000|2025-01-10 15:05:50|43416.5|43396.5|43401.5|43381.5|43417.8|43397.8|43401.5|43381.5|15
1736521560000|2025-01-10 15:06:00|43399|43379|43386.5|43366.5|43401.5|43381.5|43386.5|43366.5|8
1736521570000|2025-01-10 15:06:10|43382.8|43362.8|43377.8|43357.8|43382.8|43362.8|43372.8|43352.8|18
1736521580000|2025-01-10 15:06:20|43375.3|43355.3|43350.3|43330.3|43375.3|43355.3|43350.3|43330.3|15
1736521590000|2025-01-10 15:06:30|43349.1|43329.1|43340.3|43320.3|43349.1|43329.1|43337.8|43317.8|19
1736521600000|2025-01-10 15:06:40|43337.8|43317.8|43342.8|43322.8|43342.8|43322.8|43337.8|43317.8|24
1736521610000|2025-01-10 15:06:50|43345.3|43325.3|43327.8|43307.8|43347.8|43327.8|43327.8|43307.8|31
1736521620000|2025-01-10 15:07:00|43326.5|43306.5|43335.3|43315.3|43336.6|43316.6|43326.5|43306.5|32
1736521630000|2025-01-10 15:07:10|43337.8|43317.8|43342.8|43322.8|43345.3|43325.3|43337.8|43317.8|31
1736521640000|2025-01-10 15:07:20|43340.3|43320.3|43345.3|43325.3|43352.8|43332.8|43340.3|43320.3|18
1736521650000|2025-01-10 15:07:30|43346.6|43326.6|43335.3|43315.3|43346.6|43326.6|43331.5|43311.5|14
1736521660000|2025-01-10 15:07:40|43336.5|43316.5|43340.3|43320.3|43345.3|43325.3|43336.5|43316.5|6
1736521670000|2025-01-10 15:07:50|43341.6|43321.6|43340.3|43320.3|43350.3|43330.3|43340.3|43320.3|74
1736521680000|2025-01-10 15:08:00|43337.8|43317.8|43340.3|43320.3|43344|43324|43337.8|43317.8|13
1736521690000|2025-01-10 15:08:10|43341.5|43321.5|43350.3|43330.3|43350.3|43330.3|43340.3|43320.3|6
1736521700000|2025-01-10 15:08:20|43352.8|43332.8|43354|43334|43357.8|43337.8|43352.8|43332.8|11
1736521710000|2025-01-10 15:08:30|43352.8|43332.8|43337.8|43317.8|43352.8|43332.8|43335.3|43315.3|18
1736521720000|2025-01-10 15:08:40|43336.5|43316.5|43330.3|43310.3|43337.8|43317.8|43320.3|43300.3|19
1736521730000|2025-01-10 15:08:50|43332.8|43312.8|43342.8|43322.8|43345.3|43325.3|43332.8|43312.8|10
1736521740000|2025-01-10 15:09:00|43341.5|43321.5|43347.8|43327.8|43352.8|43332.8|43341.5|43321.5|13
1736521750000|2025-01-10 15:09:10|43346.5|43326.5|43352.8|43332.8|43355.3|43335.3|43345.3|43325.3|7
1736521760000|2025-01-10 15:09:20|43350.3|43330.3|43346.5|43326.5|43352.8|43332.8|43346.5|43326.5|12
1736521770000|2025-01-10 15:09:30|43344|43324|43336.5|43316.5|43344|43324|43336.5|43316.5|15
1736521780000|2025-01-10 15:09:40|43335.3|43315.3|43327.8|43307.8|43335.3|43315.3|43326.5|43306.5|7
1736521790000|2025-01-10 15:09:50|43329|43309|43334|43314|43335.3|43315.3|43327.8|43307.8|21
1736521800000|2025-01-10 15:10:00|43335.3|43315.3|43375.3|43355.3|43380.3|43360.3|43335.3|43315.3|56
1736521810000|2025-01-10 15:10:10|43377.8|43357.8|43362.8|43342.8|43377.8|43357.8|43362.8|43342.8|11
1736521820000|2025-01-10 15:10:20|43364|43344|43362.8|43342.8|43365.3|43345.3|43360.3|43340.3|11
1736521830000|2025-01-10 15:10:30|43364|43344|43377.8|43357.8|43377.8|43357.8|43364|43344|9
1736521840000|2025-01-10 15:10:40|43380.3|43360.3|43367.8|43347.8|43380.3|43360.3|43356.5|43336.5|22
1736521850000|2025-01-10 15:10:50|43370.3|43350.3|43362.8|43342.8|43370.3|43350.3|43362.8|43342.8|24
1736521860000|2025-01-10 15:11:00|43357.8|43337.8|43355.3|43335.3|43360.3|43340.3|43352.8|43332.8|22
1736521870000|2025-01-10 15:11:10|43352.8|43332.8|43331.5|43311.5|43355.3|43335.3|43331.5|43311.5|22
1736521880000|2025-01-10 15:11:20|43332.8|43312.8|43332.8|43312.8|43337.8|43317.8|43332.8|43312.8|21
1736521890000|2025-01-10 15:11:30|43340.3|43320.3|43347.8|43327.8|43350.3|43330.3|43340.3|43320.3|10
1736521900000|2025-01-10 15:11:40|43349|43329|43345.3|43325.3|43352.8|43332.8|43345.3|43325.3|1
1736521910000|2025-01-10 15:11:50|43347.8|43327.8|43340.3|43320.3|43347.8|43327.8|43337.8|43317.8|6
1736521920000|2025-01-10 15:12:00|43339|43319|43340.3|43320.3|43340.3|43320.3|43334|43314|18
1736521930000|2025-01-10 15:12:10|43342.8|43322.8|43376.5|43356.5|43376.5|43356.5|43342.8|43322.8|19
1736521940000|2025-01-10 15:12:20|43377.8|43357.8|43407.8|43387.8|43407.8|43387.8|43377.8|43357.8|71
1736521950000|2025-01-10 15:12:30|43412.8|43392.8|43400.2|43380.2|43425.3|43405.3|43400.2|43380.2|90
1736521960000|2025-01-10 15:12:40|43397.8|43377.8|43394|43374|43397.8|43377.8|43392.8|43372.8|4
1736521970000|2025-01-10 15:12:50|43391.5|43371.5|43399|43379|43400.2|43380.2|43390.3|43370.3|50
1736521980000|2025-01-10 15:13:00|43400.2|43380.2|43412.8|43392.8|43412.8|43392.8|43400.2|43380.2|28
1736521990000|2025-01-10 15:13:10|43411.5|43391.5|43416.5|43396.5|43416.5|43396.5|43401.5|43381.5|10
1736522000000|2025-01-10 15:13:20|43415.3|43395.3|43410.3|43390.3|43417.8|43397.8|43410.3|43390.3|2
1736522010000|2025-01-10 15:13:30|43412.8|43392.8|43400.3|43380.3|43415.3|43395.3|43400.3|43380.3|7
1736522020000|2025-01-10 15:13:40|43402.8|43382.8|43400.3|43380.3|43405.3|43385.3|43400.3|43380.3|6
1736522030000|2025-01-10 15:13:50|43399|43379|43392.8|43372.8|43400.3|43380.3|43390.3|43370.3|5
1736522040000|2025-01-10 15:14:00|43395.3|43375.3|43397.8|43377.8|43400.3|43380.3|43392.8|43372.8|4
1736522050000|2025-01-10 15:14:10|43395.3|43375.3|43392.8|43372.8|43397.8|43377.8|43392.8|43372.8|14
1736522060000|2025-01-10 15:14:20|43397.8|43377.8|43392.8|43372.8|43399|43379|43392.8|43372.8|13
1736522070000|2025-01-10 15:14:30|43391.5|43371.5|43397.8|43377.8|43402.8|43382.8|43390.3|43370.3|20
1736522080000|2025-01-10 15:14:40|43400.3|43380.3|43397.8|43377.8|43400.3|43380.3|43395.3|43375.3|2
1736522090000|2025-01-10 15:14:50|43392.8|43372.8|43396.5|43376.5|43396.5|43376.5|43389|43369|11
1736522100000|2025-01-10 15:15:00|43399|43379|43397.8|43377.8|43405.3|43385.3|43397.8|43377.8|6
1736522110000|2025-01-10 15:15:10|43395.3|43375.3|43412.8|43392.8|43415.3|43395.3|43395.3|43375.3|17
1736522120000|2025-01-10 15:15:20|43415.3|43395.3|43396.5|43376.5|43417.8|43397.8|43396.5|43376.5|14
1736522130000|2025-01-10 15:15:30|43397.8|43377.8|43410.3|43390.3|43410.3|43390.3|43395.3|43375.3|12
1736522140000|2025-01-10 15:15:40|43411.5|43391.5|43420.3|43400.3|43421.5|43401.5|43411.5|43391.5|2
1736522150000|2025-01-10 15:15:50|43422.8|43402.8|43425.3|43405.3|43425.3|43405.3|43422.8|43402.8|1
1736522160000|2025-01-10 15:16:00|43421.5|43401.5|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|29
1736522170000|2025-01-10 15:16:10|43425.3|43405.3|43421.5|43401.5|43430.3|43410.3|43421.5|43401.5|7
1736522180000|2025-01-10 15:16:20|43419|43399|43421.5|43401.5|43425.3|43405.3|43419|43399|4
1736522190000|2025-01-10 15:16:30|43420.3|43400.3|43407.8|43387.8|43420.3|43400.3|43407.8|43387.8|15
1736522200000|2025-01-10 15:16:40|43406.5|43386.5|43401.5|43381.5|43407.8|43387.8|43401.5|43381.5|4
1736522210000|2025-01-10 15:16:50|43402.8|43382.8|43397.8|43377.8|43402.8|43382.8|43395.3|43375.3|2
1736522220000|2025-01-10 15:17:00|43399|43379|43405.3|43385.3|43405.3|43385.3|43397.8|43377.8|9
1736522230000|2025-01-10 15:17:10|43409|43389|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|6
1736522240000|2025-01-10 15:17:20|43404|43384|43410.3|43390.3|43412.8|43392.8|43404|43384|1
1736522250000|2025-01-10 15:17:30|43411.5|43391.5|43436.5|43416.5|43436.5|43416.5|43411.5|43391.5|16
1736522260000|2025-01-10 15:17:40|43440.3|43420.3|43440.3|43420.3|43442.8|43422.8|43437.8|43417.8|8
1736522270000|2025-01-10 15:17:50|43439|43419|43435.3|43415.3|43440.3|43420.3|43435.3|43415.3|4
1736522280000|2025-01-10 15:18:00|43434|43414|43427.8|43407.8|43434|43414|43427.8|43407.8|20
1736522290000|2025-01-10 15:18:10|43425.3|43405.3|43419|43399|43425.3|43405.3|43417.8|43397.8|20
1736522300000|2025-01-10 15:18:20|43420.3|43400.3|43435.3|43415.3|43435.3|43415.3|43417.8|43397.8|25
1736522310000|2025-01-10 15:18:30|43434|43414|43417.8|43397.8|43440.3|43420.3|43417.8|43397.8|18
1736522320000|2025-01-10 15:18:40|43420.3|43400.3|43417.8|43397.8|43421.5|43401.5|43417.8|43397.8|4
1736522330000|2025-01-10 15:18:50|43419|43399|43422.8|43402.8|43427.8|43407.8|43419|43399|35
1736522340000|2025-01-10 15:19:00|43420.3|43400.3|43435.3|43415.3|43437.8|43417.8|43417.8|43397.8|13
1736522350000|2025-01-10 15:19:10|43434|43414|43434|43414|43434|43414|43430.3|43410.3|4
1736522360000|2025-01-10 15:19:20|43432.8|43412.8|43427.8|43407.8|43432.8|43412.8|43425.3|43405.3|13
1736522370000|2025-01-10 15:19:30|43429|43409|43427.8|43407.8|43430.3|43410.3|43427.8|43407.8|5
1736522380000|2025-01-10 15:19:40|43425.3|43405.3|43420.3|43400.3|43425.3|43405.3|43420.3|43400.3|2
1736522390000|2025-01-10 15:19:50|43421.5|43401.5|43422.8|43402.8|43424|43404|43420.3|43400.3|4
1736522400000|2025-01-10 15:20:00|43424|43404|43424|43404|43425.3|43405.3|43422.8|43402.8|3
1736522410000|2025-01-10 15:20:10|43425.3|43405.3|43422.8|43402.8|43427.8|43407.8|43422.8|43402.8|4
1736522420000|2025-01-10 15:20:20|43424|43404|43435.3|43415.3|43435.3|43415.3|43422.8|43402.8|14
1736522430000|2025-01-10 15:20:30|43436.5|43416.5|43434|43414|43440.3|43420.3|43434|43414|9
1736522440000|2025-01-10 15:20:40|43435.3|43415.3|43440.3|43420.3|43440.3|43420.3|43435.3|43415.3|8
1736522450000|2025-01-10 15:20:50|43439|43419|43435.3|43415.3|43439|43419|43427.8|43407.8|20
1736522460000|2025-01-10 15:21:00|43437.8|43417.8|43437.8|43417.8|43445.3|43425.3|43436.5|43416.5|10
1736522470000|2025-01-10 15:21:10|43440.3|43420.3|43450.3|43430.3|43452.8|43432.8|43440.3|43420.3|15
1736522480000|2025-01-10 15:21:20|43449|43429|43457.8|43437.8|43462.8|43442.8|43447.8|43427.8|11
1736522490000|2025-01-10 15:21:30|43456.5|43436.5|43452.8|43432.8|43456.5|43436.5|43452.8|43432.8|45
1736522500000|2025-01-10 15:21:40|43451.5|43431.5|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|14
1736522510000|2025-01-10 15:21:50|43445.3|43425.3|43432.8|43412.8|43445.3|43425.3|43431.5|43411.5|8
1736522520000|2025-01-10 15:22:00|43431.5|43411.5|43444|43424|43444|43424|43431.5|43411.5|28
1736522530000|2025-01-10 15:22:10|43442.8|43422.8|43439|43419|43442.8|43422.8|43439|43419|10
1736522540000|2025-01-10 15:22:20|43436.5|43416.5|43424|43404|43436.5|43416.5|43424|43404|11
1736522550000|2025-01-10 15:22:30|43425.3|43405.3|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|1
1736522560000|2025-01-10 15:22:40|43427.8|43407.8|43432.8|43412.8|43434|43414|43427.8|43407.8|1
1736522570000|2025-01-10 15:22:50|43434|43414|43437.8|43417.8|43437.8|43417.8|43431.5|43411.5|7
1736522580000|2025-01-10 15:23:00|43439|43419|43445.3|43425.3|43445.3|43425.3|43434|43414|6
1736522590000|2025-01-10 15:23:10|43446.6|43426.6|43465.3|43445.3|43465.3|43445.3|43446.6|43426.6|16
1736522600000|2025-01-10 15:23:20|43466.5|43446.5|43466.5|43446.5|43474|43454|43466.5|43446.5|20
1736522610000|2025-01-10 15:23:30|43465.3|43445.3|43461.5|43441.5|43465.3|43445.3|43459|43439|3
1736522620000|2025-01-10 15:23:40|43459|43439|43444|43424|43460.3|43440.3|43444|43424|19
1736522630000|2025-01-10 15:23:50|43445.3|43425.3|43451.5|43431.5|43451.5|43431.5|43445.3|43425.3|5
1736522640000|2025-01-10 15:24:00|43449|43429|43449|43429|43454|43434|43446.5|43426.5|5
1736522650000|2025-01-10 15:24:10|43447.8|43427.8|43445.3|43425.3|43449|43429|43445.3|43425.3|2
1736522660000|2025-01-10 15:24:20|43447.8|43427.8|43457.8|43437.8|43457.8|43437.8|43447.8|43427.8|9
1736522670000|2025-01-10 15:24:30|43459.1|43439.1|43465.3|43445.3|43465.3|43445.3|43459.1|43439.1|1
1736522680000|2025-01-10 15:24:40|43467.8|43447.8|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|1
1736522690000|2025-01-10 15:24:50|43465.3|43445.3|43467.8|43447.8|43471.6|43451.6|43460.3|43440.3|23
1736522700000|2025-01-10 15:25:00|43465.3|43445.3|43460.3|43440.3|43466.6|43446.6|43460.3|43440.3|10
1736522710000|2025-01-10 15:25:10|43457.8|43437.8|43455.3|43435.3|43460.3|43440.3|43451.6|43431.6|7
1736522720000|2025-01-10 15:25:20|43454.1|43434.1|43449.1|43429.1|43457.8|43437.8|43449.1|43429.1|9
1736522730000|2025-01-10 15:25:30|43447.8|43427.8|43455.3|43435.3|43455.3|43435.3|43446.6|43426.6|8
1736522740000|2025-01-10 15:25:40|43457.8|43437.8|43460.3|43440.3|43461.6|43441.6|43455.3|43435.3|9
1736522750000|2025-01-10 15:25:50|43459.1|43439.1|43455.3|43435.3|43460.3|43440.3|43452.8|43432.8|3
1736522760000|2025-01-10 15:26:00|43456.6|43436.6|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|3
1736522770000|2025-01-10 15:26:10|43456.6|43436.6|43447.8|43427.8|43457.8|43437.8|43447.8|43427.8|3
1736522780000|2025-01-10 15:26:20|43446.6|43426.6|43447.8|43427.8|43447.8|43427.8|43440.3|43420.3|9
1736522790000|2025-01-10 15:26:30|43450.3|43430.3|43447.8|43427.8|43450.3|43430.3|43442.8|43422.8|2
1736522800000|2025-01-10 15:26:40|43449.1|43429.1|43460.3|43440.3|43464.1|43444.1|43449.1|43429.1|7
1736522810000|2025-01-10 15:26:50|43457.8|43437.8|43462.8|43442.8|43462.8|43442.8|43457.8|43437.8|0
1736522820000|2025-01-10 15:27:00|43459.1|43439.1|43457.8|43437.8|43462.8|43442.8|43457.8|43437.8|10
1736522830000|2025-01-10 15:27:10|43456.6|43436.6|43455.3|43435.3|43456.6|43436.6|43455.3|43435.3|1
1736522840000|2025-01-10 15:27:20|43454.1|43434.1|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|7
1736522850000|2025-01-10 15:27:30|43457.8|43437.8|43455.3|43435.3|43459.1|43439.1|43455.3|43435.3|7
1736522860000|2025-01-10 15:27:40|43452.8|43432.8|43447.8|43427.8|43452.8|43432.8|43447.8|43427.8|8
1736522870000|2025-01-10 15:27:50|43446.6|43426.6|43442.8|43422.8|43446.6|43426.6|43442.8|43422.8|0
1736522880000|2025-01-10 15:28:00|43444.1|43424.1|43442.8|43422.8|43445.3|43425.3|43442.8|43422.8|0
1736522890000|2025-01-10 15:28:10|43440.3|43420.3|43444.1|43424.1|43445.3|43425.3|43440.3|43420.3|0
1736522900000|2025-01-10 15:28:20|43445.3|43425.3|43440.3|43420.3|43445.3|43425.3|43440.3|43420.3|3
1736522910000|2025-01-10 15:28:30|43442.8|43422.8|43445.3|43425.3|43445.3|43425.3|43442.8|43422.8|3
1736522920000|2025-01-10 15:28:40|43446.6|43426.6|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|2
1736522930000|2025-01-10 15:28:50|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|5
1736522940000|2025-01-10 15:29:00|43450.3|43430.3|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|10
1736522950000|2025-01-10 15:29:10|43454.1|43434.1|43455.3|43435.3|43455.3|43435.3|43450.3|43430.3|17
1736522960000|2025-01-10 15:29:20|43457.8|43437.8|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|14
1736522970000|2025-01-10 15:29:30|43464.1|43444.1|43462.8|43442.8|43465.3|43445.3|43460.3|43440.3|5
1736522980000|2025-01-10 15:29:40|43460.3|43440.3|43462.8|43442.8|43462.8|43442.8|43460.3|43440.3|1
1736522990000|2025-01-10 15:29:50|43461.6|43441.6|43460.3|43440.3|43465.3|43445.3|43460.3|43440.3|5
1736523000000|2025-01-10 15:30:00|43459.1|43439.1|43455.3|43435.3|43460.3|43440.3|43455.3|43435.3|19
1736523010000|2025-01-10 15:30:10|43457.8|43437.8|43442.8|43422.8|43457.8|43437.8|43442.8|43422.8|10
1736523020000|2025-01-10 15:30:20|43440.3|43420.3|43441.6|43421.6|43441.6|43421.6|43436.6|43416.6|18
1736523030000|2025-01-10 15:30:30|43444.1|43424.1|43437.8|43417.8|43444.1|43424.1|43437.8|43417.8|8
1736523040000|2025-01-10 15:30:40|43436.6|43416.6|43427.8|43407.8|43436.6|43416.6|43422.8|43402.8|27
1736523050000|2025-01-10 15:30:50|43429.1|43409.1|43430.3|43410.3|43430.3|43410.3|43429.1|43409.1|2
1736523060000|2025-01-10 15:31:00|43432.8|43412.8|43434.1|43414.1|43435.3|43415.3|43432.8|43412.8|6
1736523070000|2025-01-10 15:31:10|43435.3|43415.3|43449.1|43429.1|43449.1|43429.1|43432.8|43412.8|18
1736523080000|2025-01-10 15:31:20|43450.3|43430.3|43440.3|43420.3|43452.8|43432.8|43440.3|43420.3|22
1736523090000|2025-01-10 15:31:30|43437.8|43417.8|43432.8|43412.8|43437.8|43417.8|43432.8|43412.8|4
1736523100000|2025-01-10 15:31:40|43427.8|43407.8|43430.3|43410.3|43430.3|43410.3|43425.3|43405.3|15
1736523110000|2025-01-10 15:31:50|43432.8|43412.8|43461.6|43441.6|43461.6|43441.6|43432.8|43412.8|68
1736523120000|2025-01-10 15:32:00|43460.3|43440.3|43455.3|43435.3|43462.8|43442.8|43455.3|43435.3|12
1736523130000|2025-01-10 15:32:10|||||||||3
1736523140000|2025-01-10 15:32:20|43457.8|43437.8|43454.1|43434.1|43457.8|43437.8|43454.1|43434.1|7
1736523150000|2025-01-10 15:32:30|43452.8|43432.8|43455.3|43435.3|43457.8|43437.8|43452.8|43432.8|8
1736523160000|2025-01-10 15:32:40|43454.1|43434.1|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|7
1736523170000|2025-01-10 15:32:50|43450.3|43430.3|43450.3|43430.3|43455.3|43435.3|43450.3|43430.3|9
1736523180000|2025-01-10 15:33:00|43447.8|43427.8|43449.1|43429.1|43450.3|43430.3|43447.8|43427.8|17
1736523190000|2025-01-10 15:33:10|43450.3|43430.3|43450.3|43430.3|43451.6|43431.6|43449.1|43429.1|0
1736523200000|2025-01-10 15:33:20|43452.8|43432.8|43455.3|43435.3|43455.3|43435.3|43450.3|43430.3|8
1736523210000|2025-01-10 15:33:30|43456.6|43436.6|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|7
1736523220000|2025-01-10 15:33:40|43456.6|43436.6|43456.6|43436.6|43460.3|43440.3|43455.3|43435.3|12
1736523230000|2025-01-10 15:33:50|43455.3|43435.3|43457.8|43437.8|43460.3|43440.3|43455.3|43435.3|0
1736523240000|2025-01-10 15:34:00|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43455.3|43435.3|10
1736523250000|2025-01-10 15:34:10|43457.8|43437.8|43454.1|43434.1|43459.1|43439.1|43452.8|43432.8|19
1736523260000|2025-01-10 15:34:20|43452.8|43432.8|43445.3|43425.3|43452.8|43432.8|43445.3|43425.3|15
1736523270000|2025-01-10 15:34:30|43444.1|43424.1|43440.3|43420.3|43444.1|43424.1|43440.3|43420.3|7
1736523280000|2025-01-10 15:34:40|43439.1|43419.1|43437.8|43417.8|43440.3|43420.3|43437.8|43417.8|7
1736523290000|2025-01-10 15:34:50|43435.3|43415.3|43432.8|43412.8|43435.3|43415.3|43430.3|43410.3|7
1736523300000|2025-01-10 15:35:00|43430.3|43410.3|43422.8|43402.8|43431.6|43411.6|43422.8|43402.8|8
1736523310000|2025-01-10 15:35:10|43420.3|43400.3|43410.3|43390.3|43420.3|43400.3|43405.3|43385.3|10
1736523320000|2025-01-10 15:35:20|43407.8|43387.8|43395.3|43375.3|43407.8|43387.8|43395.3|43375.3|18
1736523330000|2025-01-10 15:35:30|43394.1|43374.1|43392.8|43372.8|43394.1|43374.1|43389.1|43369.1|27
1736523340000|2025-01-10 15:35:40|43394.1|43374.1|43396.6|43376.6|43402.8|43382.8|43394.1|43374.1|8
1736523350000|2025-01-10 15:35:50|43395.3|43375.3|43390.3|43370.3|43396.6|43376.6|43390.3|43370.3|9
1736523360000|2025-01-10 15:36:00|43391.6|43371.6|43377.8|43357.8|43391.6|43371.6|43374.1|43354.1|17
1736523370000|2025-01-10 15:36:10|43376.6|43356.6|43377.8|43357.8|43380.3|43360.3|43376.6|43356.6|3
1736523380000|2025-01-10 15:36:20|43379.1|43359.1|43384.1|43364.1|43387.8|43367.8|43379.1|43359.1|4
1736523390000|2025-01-10 15:36:30|43382.8|43362.8|43387.8|43367.8|43387.8|43367.8|43382.8|43362.8|18
1736523400000|2025-01-10 15:36:40|43386.6|43366.6|43381.6|43361.6|43386.6|43366.6|43376.6|43356.6|26
1736523410000|2025-01-10 15:36:50|43382.8|43362.8|43377.8|43357.8|43384.1|43364.1|43377.8|43357.8|5
1736523420000|2025-01-10 15:37:00|43379.1|43359.1|43382.8|43362.8|43387.8|43367.8|43379.1|43359.1|12
1736523430000|2025-01-10 15:37:10|43381.6|43361.6|43372.8|43352.8|43385.3|43365.3|43369.1|43349.1|33
1736523440000|2025-01-10 15:37:20|43376.6|43356.6|43377.8|43357.8|43380.3|43360.3|43376.6|43356.6|5
1736523450000|2025-01-10 15:37:30|43376.6|43356.6|43385.3|43365.3|43385.3|43365.3|43376.6|43356.6|10
1736523460000|2025-01-10 15:37:40|43386.6|43366.6|43402.8|43382.8|43402.8|43382.8|43386.6|43366.6|13
1736523470000|2025-01-10 15:37:50|43405.3|43385.3|43397.8|43377.8|43405.3|43385.3|43397.8|43377.8|7
1736523480000|2025-01-10 15:38:00|43399.1|43379.1|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|5
1736523490000|2025-01-10 15:38:10|43400.3|43380.3|43400.3|43380.3|43401.6|43381.6|43397.8|43377.8|5
1736523500000|2025-01-10 15:38:20|43405.3|43385.3|43409.1|43389.1|43409.1|43389.1|43402.8|43382.8|8
1736523510000|2025-01-10 15:38:30|43407.8|43387.8|43397.8|43377.8|43407.8|43387.8|43396.6|43376.6|9
1736523520000|2025-01-10 15:38:40|43396.6|43376.6|43399.1|43379.1|43400.3|43380.3|43396.6|43376.6|4
1736523530000|2025-01-10 15:38:50|43400.3|43380.3|43396.6|43376.6|43404.1|43384.1|43395.3|43375.3|20
1736523540000|2025-01-10 15:39:00|43395.3|43375.3|43394.1|43374.1|43396.6|43376.6|43394.1|43374.1|7
1736523550000|2025-01-10 15:39:10|43389.1|43369.1|43367.8|43347.8|43389.1|43369.1|43367.8|43347.8|9
1736523560000|2025-01-10 15:39:20|43366.6|43346.6|43377.8|43357.8|43377.8|43357.8|43366.6|43346.6|10
1736523570000|2025-01-10 15:39:30|43379.1|43359.1|43392.8|43372.8|43395.3|43375.3|43377.8|43357.8|6
1736523580000|2025-01-10 15:39:40|43391.6|43371.6|43391.6|43371.6|43392.8|43372.8|43391.6|43371.6|2
1736523590000|2025-01-10 15:39:50|43389.1|43369.1|43375.3|43355.3|43389.1|43369.1|43375.3|43355.3|11
1736523600000|2025-01-10 15:40:00|43370.3|43350.3|43354.1|43334.1|43370.3|43350.3|43354.1|43334.1|35
1736523610000|2025-01-10 15:40:10|43356.6|43336.6|43352.8|43332.8|43357.8|43337.8|43352.8|43332.8|6
1736523620000|2025-01-10 15:40:20|43351.6|43331.6|43342.8|43322.8|43351.6|43331.6|43342.8|43322.8|7
1736523630000|2025-01-10 15:40:30|43341.6|43321.6|43337.8|43317.8|43344.1|43324.1|43337.8|43317.8|3
1736523640000|2025-01-10 15:40:40|43336.6|43316.6|43334.1|43314.1|43336.6|43316.6|43332.8|43312.8|24
1736523650000|2025-01-10 15:40:50|43336.6|43316.6|43342.8|43322.8|43342.8|43322.8|43334.1|43314.1|25
1736523660000|2025-01-10 15:41:00|43339.1|43319.1|43326.6|43306.6|43339.1|43319.1|43326.6|43306.6|11
1736523670000|2025-01-10 15:41:10|43327.8|43307.8|43335.3|43315.3|43335.3|43315.3|43327.8|43307.8|18
1736523680000|2025-01-10 15:41:20|43336.6|43316.6|43332.8|43312.8|43337.8|43317.8|43332.8|43312.8|24
1736523690000|2025-01-10 15:41:30|43334.1|43314.1|43340.3|43320.3|43340.3|43320.3|43332.8|43312.8|13
1736523700000|2025-01-10 15:41:40|43341.6|43321.6|43347.8|43327.8|43347.8|43327.8|43341.6|43321.6|14
1736523710000|2025-01-10 15:41:50|43346.6|43326.6|43346.6|43326.6|43347.8|43327.8|43346.6|43326.6|3
1736523720000|2025-01-10 15:42:00|43347.8|43327.8|43341.6|43321.6|43347.8|43327.8|43341.6|43321.6|25
1736523730000|2025-01-10 15:42:10|43340.3|43320.3|43329.1|43309.1|43340.3|43320.3|43329.1|43309.1|7
1736523740000|2025-01-10 15:42:20|43327.8|43307.8|43322.8|43302.8|43327.8|43307.8|43319|43299|21
1736523750000|2025-01-10 15:42:30|43324.1|43304.1|43326.6|43306.6|43326.6|43306.6|43322.8|43302.8|7
1736523760000|2025-01-10 15:42:40|43329.1|43309.1|43329.1|43309.1|43329.1|43309.1|43326.6|43306.6|6
1736523770000|2025-01-10 15:42:50|43327.8|43307.8|43327.8|43307.8|43332.8|43312.8|43326.6|43306.6|10
1736523780000|2025-01-10 15:43:00|43326.6|43306.6|43322.8|43302.8|43326.6|43306.6|43320.3|43300.3|11
1736523790000|2025-01-10 15:43:10|43321.6|43301.6|43321.6|43301.6|43322.8|43302.8|43321.6|43301.6|1
1736523800000|2025-01-10 15:43:20|43320.3|43300.3|43321.6|43301.6|43321.6|43301.6|43316.6|43296.6|12
1736523810000|2025-01-10 15:43:30|43322.8|43302.8|43317.8|43297.8|43322.8|43302.8|43317.8|43297.8|17
1736523820000|2025-01-10 15:43:40|43315.3|43295.3|43310.3|43290.3|43317.8|43297.8|43310.3|43290.3|7
1736523830000|2025-01-10 15:43:50|43309.1|43289.1|43300.3|43280.3|43309.1|43289.1|43291.5|43271.5|84
1736523840000|2025-01-10 15:44:00|43305.3|43285.3|43300.3|43280.3|43312.8|43292.8|43300.3|43280.3|40
1736523850000|2025-01-10 15:44:10|43297.8|43277.8|43277.8|43257.8|43297.8|43277.8|43277.8|43257.8|32
1736523860000|2025-01-10 15:44:20|43274|43254|43269|43249|43274|43254|43269|43249|7
1736523870000|2025-01-10 15:44:30|43266.5|43246.5|43269|43249|43269|43249|43266.5|43246.5|9
1736523880000|2025-01-10 15:44:40|43266.5|43246.5|43271.5|43251.5|43271.5|43251.5|43266.5|43246.5|25
1736523890000|2025-01-10 15:44:50|43270.3|43250.3|43269.1|43249.1|43270.3|43250.3|43266.5|43246.5|17
1736523900000|2025-01-10 15:45:00|43266.6|43246.6|43241.6|43221.6|43266.6|43246.6|43241.6|43221.6|23
1736523910000|2025-01-10 15:45:10|43239|43219|43220.3|43200.3|43239|43219|43220.3|43200.3|40
1736523920000|2025-01-10 15:45:20|43222.8|43202.8|43207.8|43187.8|43222.8|43202.8|43201.5|43181.5|210
1736523930000|2025-01-10 15:45:30|43211.5|43191.5|43257.8|43237.8|43257.8|43237.8|43211.5|43191.5|143
1736523940000|2025-01-10 15:45:40|43259.1|43239.1|43256.5|43236.5|43262.8|43242.8|43256.5|43236.5|27
1736523950000|2025-01-10 15:45:50|43255.3|43235.3|43231.5|43211.5|43255.3|43235.3|43229|43209|26
1736523960000|2025-01-10 15:46:00|43230.3|43210.3|43227.8|43207.8|43230.3|43210.3|43224|43204|20
1736523970000|2025-01-10 15:46:10|43229|43209|43247.8|43227.8|43247.8|43227.8|43229|43209|42
1736523980000|2025-01-10 15:46:20|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43240.3|43220.3|12
1736523990000|2025-01-10 15:46:30|43241.5|43221.5|43229|43209|43241.5|43221.5|43227.8|43207.8|16
1736524000000|2025-01-10 15:46:40|43227.8|43207.8|43236.5|43216.5|43236.5|43216.5|43216.5|43196.5|41
1736524010000|2025-01-10 15:46:50|43237.8|43217.8|43244|43224|43252.8|43232.8|43237.8|43217.8|80
1736524020000|2025-01-10 15:47:00|43242.8|43222.8|43245.3|43225.3|43245.3|43225.3|43242.8|43222.8|19
1736524030000|2025-01-10 15:47:10|43252.8|43232.8|43267.8|43247.8|43267.8|43247.8|43251.5|43231.5|18
1736524040000|2025-01-10 15:47:20|43266.5|43246.5|43276.5|43256.5|43277.8|43257.8|43266.5|43246.5|11
1736524050000|2025-01-10 15:47:30|43275.3|43255.3|43279|43259|43279|43259|43270.3|43250.3|11
1736524060000|2025-01-10 15:47:40|43282.8|43262.8|43284.1|43264.1|43285.3|43265.3|43280.3|43260.3|61
1736524070000|2025-01-10 15:47:50|43282.8|43262.8|43259|43239|43282.8|43262.8|43259|43239|14
1736524080000|2025-01-10 15:48:00|43256.5|43236.5|43264|43244|43265.3|43245.3|43251.5|43231.5|27
1736524090000|2025-01-10 15:48:10|43265.3|43245.3|43260.3|43240.3|43265.3|43245.3|43254|43234|19
1736524100000|2025-01-10 15:48:20|43261.5|43241.5|43276.6|43256.6|43276.6|43256.6|43261.5|43241.5|3
1736524110000|2025-01-10 15:48:30|43275.3|43255.3|43285.3|43265.3|43289.1|43269.1|43272.8|43252.8|22
1736524120000|2025-01-10 15:48:40|43286.6|43266.6|43279|43259|43286.6|43266.6|43279|43259|5
1736524130000|2025-01-10 15:48:50|43277.8|43257.8|43281.5|43261.5|43281.5|43261.5|43277.8|43257.8|2
1736524140000|2025-01-10 15:49:00|43282.8|43262.8|43274|43254|43284.1|43264.1|43274|43254|11
1736524150000|2025-01-10 15:49:10|43272.8|43252.8|43277.8|43257.8|43277.8|43257.8|43269|43249|8
1736524160000|2025-01-10 15:49:20|43276.5|43256.5|43275.3|43255.3|43277.8|43257.8|43274|43254|8
1736524170000|2025-01-10 15:49:30|43277.8|43257.8|43257.8|43237.8|43277.8|43257.8|43257.8|43237.8|13
1736524180000|2025-01-10 15:49:40|43255.3|43235.3|43255.3|43235.3|43264|43244|43254|43234|16
1736524190000|2025-01-10 15:49:50|43252.8|43232.8|43250.3|43230.3|43252.8|43232.8|43246.5|43226.5|34
1736524200000|2025-01-10 15:50:00|43249|43229|43259|43239|43259|43239|43246.5|43226.5|19
1736524210000|2025-01-10 15:50:10|43260.3|43240.3|43270.3|43250.3|43270.3|43250.3|43259|43239|5
1736524220000|2025-01-10 15:50:20|43272.8|43252.8|43257.8|43237.8|43272.8|43252.8|43257.8|43237.8|17
1736524230000|2025-01-10 15:50:30|43255.3|43235.3|43246.5|43226.5|43257.8|43237.8|43246.5|43226.5|19
1736524240000|2025-01-10 15:50:40|43247.8|43227.8|43240.3|43220.3|43247.8|43227.8|43239|43219|18
1736524250000|2025-01-10 15:50:50|43239|43219|43247.8|43227.8|43250.3|43230.3|43239|43219|34
1736524260000|2025-01-10 15:51:00|43249|43229|43257.8|43237.8|43257.8|43237.8|43249|43229|10
1736524270000|2025-01-10 15:51:10|43259|43239|43270.3|43250.3|43270.3|43250.3|43259|43239|7
1736524280000|2025-01-10 15:51:20|43269|43249|43259|43239|43269|43249|43259|43239|7
1736524290000|2025-01-10 15:51:30|43254|43234|43255.3|43235.3|43257.8|43237.8|43250.3|43230.3|11
1736524300000|2025-01-10 15:51:40|43252.8|43232.8|43251.5|43231.5|43254|43234|43251.5|43231.5|3
1736524310000|2025-01-10 15:51:50|43252.8|43232.8|43250.3|43230.3|43255.3|43235.3|43250.3|43230.3|8
1736524320000|2025-01-10 15:52:00|43249|43229|43241.5|43221.5|43249|43229|43241.5|43221.5|16
1736524330000|2025-01-10 15:52:10|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|43236.5|43216.5|16
1736524340000|2025-01-10 15:52:20|43236.5|43216.5|43229|43209|43236.5|43216.5|43229|43209|25
1736524350000|2025-01-10 15:52:30|43230.3|43210.3|43225.3|43205.3|43230.3|43210.3|43224|43204|8
1736524360000|2025-01-10 15:52:40|43227.8|43207.8|43232.8|43212.8|43235.3|43215.3|43220.3|43200.3|43
1736524370000|2025-01-10 15:52:50|43235.3|43215.3|43242.8|43222.8|43242.8|43222.8|43232.8|43212.8|9
1736524380000|2025-01-10 15:53:00|43244|43224|43244|43224|43250.3|43230.3|43240.3|43220.3|17
1736524390000|2025-01-10 15:53:10|43242.8|43222.8|43250.3|43230.3|43250.3|43230.3|43239|43219|11
1736524400000|2025-01-10 15:53:20|43251.5|43231.5|43249|43229|43254|43234|43246.5|43226.5|9
1736524410000|2025-01-10 15:53:30|43247.8|43227.8|43250.3|43230.3|43250.3|43230.3|43247.8|43227.8|2
1736524420000|2025-01-10 15:53:40|43249|43229|43252.8|43232.8|43255.3|43235.3|43247.8|43227.8|12
1736524430000|2025-01-10 15:53:50|43251.5|43231.5|43252.8|43232.8|43255.3|43235.3|43250.3|43230.3|0
1736524440000|2025-01-10 15:54:00|43251.5|43231.5|43269|43249|43269|43249|43247.8|43227.8|25
1736524450000|2025-01-10 15:54:10|43266.5|43246.5|43262.8|43242.8|43269|43249|43261.5|43241.5|12
1736524460000|2025-01-10 15:54:20|43261.5|43241.5|43255.3|43235.3|43262.8|43242.8|43252.8|43232.8|8
1736524470000|2025-01-10 15:54:30|43252.8|43232.8|43239|43219|43252.8|43232.8|43237.8|43217.8|16
1736524480000|2025-01-10 15:54:40|43237.8|43217.8|43230.3|43210.3|43241.5|43221.5|43229|43209|13
1736524490000|2025-01-10 15:54:50|43226.5|43206.5|43227.8|43207.8|43227.8|43207.8|43215.3|43195.3|35
1736524500000|2025-01-10 15:55:00|43230.3|43210.3|43239|43219|43246.5|43226.5|43230.3|43210.3|41
1736524510000|2025-01-10 15:55:10|43236.5|43216.5|43235.3|43215.3|43239|43219|43235.3|43215.3|22
1736524520000|2025-01-10 15:55:20|43231.5|43211.5|43224|43204|43231.5|43211.5|43220.3|43200.3|17
1736524530000|2025-01-10 15:55:30|43225.3|43205.3|43235.3|43215.3|43235.3|43215.3|43225.3|43205.3|2
1736524540000|2025-01-10 15:55:40|43234|43214|43239|43219|43240.3|43220.3|43232.8|43212.8|8
1736524550000|2025-01-10 15:55:50|43237.8|43217.8|43234|43214|43237.8|43217.8|43232.8|43212.8|4
1736524560000|2025-01-10 15:56:00|43232.8|43212.8|43232.8|43212.8|43237.8|43217.8|43231.5|43211.5|11
1736524570000|2025-01-10 15:56:10|43235.3|43215.3|43239|43219|43239|43219|43235.3|43215.3|5
1736524580000|2025-01-10 15:56:20|43241.5|43221.5|43249|43229|43249|43229|43241.5|43221.5|9
1736524590000|2025-01-10 15:56:30|43247.8|43227.8|43231.5|43211.5|43247.8|43227.8|43231.5|43211.5|16
1736524600000|2025-01-10 15:56:40|43234|43214|43237.8|43217.8|43240.3|43220.3|43231.5|43211.5|6
1736524610000|2025-01-10 15:56:50|43235.3|43215.3|43237.8|43217.8|43237.8|43217.8|43235.3|43215.3|2
1736524620000|2025-01-10 15:57:00|43236.5|43216.5|43229|43209|43236.5|43216.5|43229|43209|10
1736524630000|2025-01-10 15:57:10|43226.5|43206.5|43227.8|43207.8|43231.5|43211.5|43222.8|43202.8|21
1736524640000|2025-01-10 15:57:20|43226.5|43206.5|43222.8|43202.8|43226.5|43206.5|43222.8|43202.8|6
1736524650000|2025-01-10 15:57:30|43224|43204|43214|43194|43224|43204|43212.8|43192.8|11
1736524660000|2025-01-10 15:57:40|43211.5|43191.5|43211.5|43191.5|43215.3|43195.3|43211.5|43191.5|4
1736524670000|2025-01-10 15:57:50|43214|43194|43209|43189|43214|43194|43209|43189|11
1736524680000|2025-01-10 15:58:00|43205.3|43185.3|43197.8|43177.8|43212.8|43192.8|43197.8|43177.8|72
1736524690000|2025-01-10 15:58:10|||||||||14
1736524700000|2025-01-10 15:58:20|43196.5|43176.5|43195.3|43175.3|43196.5|43176.5|43184|43164|42
1736524710000|2025-01-10 15:58:30|43197.8|43177.8|43197.8|43177.8|43201.5|43181.5|43195.3|43175.3|14
1736524720000|2025-01-10 15:58:40|43196.5|43176.5|43202.8|43182.8|43204|43184|43196.5|43176.5|10
1736524730000|2025-01-10 15:58:50|43201.5|43181.5|43211.5|43191.5|43211.5|43191.5|43201.5|43181.5|38
1736524740000|2025-01-10 15:59:00|43216.6|43196.6|43211.5|43191.5|43221.6|43201.6|43211.5|43191.5|20
1736524750000|2025-01-10 15:59:10|43212.8|43192.8|43219.1|43199.1|43219.1|43199.1|43209|43189|5
1736524760000|2025-01-10 15:59:20|43219|43199|43215.3|43195.3|43221.5|43201.5|43215.3|43195.3|11
1736524770000|2025-01-10 15:59:30|43212.8|43192.8|43210.3|43190.3|43212.8|43192.8|43207.8|43187.8|8
1736524780000|2025-01-10 15:59:40|43211.6|43191.6|43219|43199|43221.5|43201.5|43211.6|43191.6|9
1736524790000|2025-01-10 15:59:50|43217.8|43197.8|43215.3|43195.3|43217.8|43197.8|43215.3|43195.3|11
1736524800000|2025-01-10 16:00:00|43214.1|43194.1|43211.5|43191.5|43215.3|43195.3|43207.8|43187.8|53
1736524810000|2025-01-10 16:00:10|43210.3|43190.3|43211.5|43191.5|43214.1|43194.1|43210.3|43190.3|25
1736524820000|2025-01-10 16:00:20|43210.3|43190.3|43202.8|43182.8|43210.3|43190.3|43202.8|43182.8|6
1736524830000|2025-01-10 16:00:30|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43199|43179|5
1736524840000|2025-01-10 16:00:40|43204|43184|43200.3|43180.3|43204|43184|43200.3|43180.3|32
1736524850000|2025-01-10 16:00:50|43194|43174|43181.5|43161.5|43194|43174|43181.5|43161.5|77
1736524860000|2025-01-10 16:01:00|43182.8|43162.8|43165.3|43145.3|43182.8|43162.8|43165.3|43145.3|39
1736524870000|2025-01-10 16:01:10|43162.8|43142.8|43155.3|43135.3|43165.3|43145.3|43155.3|43135.3|17
1736524880000|2025-01-10 16:01:20|43154|43134|43140.3|43120.3|43154|43134|43140.3|43120.3|37
1736524890000|2025-01-10 16:01:30|43141.5|43121.5|43150.3|43130.3|43150.3|43130.3|43141.5|43121.5|18
1736524900000|2025-01-10 16:01:40|43152.8|43132.8|43159|43139|43164|43144|43151.5|43131.5|47
1736524910000|2025-01-10 16:01:50|43157.8|43137.8|43156.5|43136.5|43157.8|43137.8|43149|43129|20
1736524920000|2025-01-10 16:02:00|43157.8|43137.8|43151.5|43131.5|43159|43139|43151.5|43131.5|13
1736524930000|2025-01-10 16:02:10|43149|43129|43156.5|43136.5|43156.5|43136.5|43147.8|43127.8|20
1736524940000|2025-01-10 16:02:20|43159|43139|43169|43149|43170.3|43150.3|43159|43139|18
1736524950000|2025-01-10 16:02:30|43170.3|43150.3|43209.1|43189.1|43210.3|43190.3|43170.3|43150.3|36
1736524960000|2025-01-10 16:02:40|43207.8|43187.8|43210.3|43190.3|43210.3|43190.3|43205.3|43185.3|28
1736524970000|2025-01-10 16:02:50|43211.6|43191.6|43204|43184|43214.1|43194.1|43204|43184|22
1736524980000|2025-01-10 16:03:00|43201.5|43181.5|43205.3|43185.3|43205.3|43185.3|43200.3|43180.3|53
1736524990000|2025-01-10 16:03:10|43207.8|43187.8|43209.1|43189.1|43210.3|43190.3|43205.3|43185.3|12
1736525000000|2025-01-10 16:03:20|43207.8|43187.8|43204|43184|43210.3|43190.3|43204|43184|13
1736525010000|2025-01-10 16:03:30|43201.5|43181.5|43184|43164|43201.5|43181.5|43184|43164|4
1736525020000|2025-01-10 16:03:40|43182.8|43162.8|43164|43144|43182.8|43162.8|43164|43144|8
1736525030000|2025-01-10 16:03:50|43162.8|43142.8|43149|43129|43162.8|43142.8|43146.5|43126.5|12
1736525040000|2025-01-10 16:04:00|43145.3|43125.3|43152.8|43132.8|43152.8|43132.8|43140.3|43120.3|47
1736525050000|2025-01-10 16:04:10|43151.5|43131.5|43132.8|43112.8|43152.8|43132.8|43131.5|43111.5|35
1736525060000|2025-01-10 16:04:20|43135.3|43115.3|43129|43109|43140.3|43120.3|43129|43109|6
1736525070000|2025-01-10 16:04:30|43127.8|43107.8|43120.3|43100.3|43127.8|43107.8|43120.3|43100.3|6
1736525080000|2025-01-10 16:04:40|43119|43099|43120.3|43100.3|43120.3|43100.3|43119|43099|10
1736525090000|2025-01-10 16:04:50|43119|43099|43130.3|43110.3|43130.3|43110.3|43119|43099|34
1736525100000|2025-01-10 16:05:00|43131.5|43111.5|43141.5|43121.5|43142.8|43122.8|43131.5|43111.5|14
1736525110000|2025-01-10 16:05:10|43142.8|43122.8|43145.3|43125.3|43145.3|43125.3|43139|43119|24
1736525120000|2025-01-10 16:05:20|43144.1|43124.1|43136.5|43116.5|43144.1|43124.1|43136.5|43116.5|27
1736525130000|2025-01-10 16:05:30|43134|43114|43132.8|43112.8|43135.3|43115.3|43132.8|43112.8|16
1736525140000|2025-01-10 16:05:40|43135.3|43115.3|43156.6|43136.6|43156.6|43136.6|43132.8|43112.8|18
1736525150000|2025-01-10 16:05:50|43157.8|43137.8|43149|43129|43157.8|43137.8|43146.5|43126.5|16
1736525160000|2025-01-10 16:06:00|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43144|43124|11
1736525170000|2025-01-10 16:06:10|43150.3|43130.3|43157.8|43137.8|43159.1|43139.1|43150.3|43130.3|9
1736525180000|2025-01-10 16:06:20|43156.5|43136.5|43144|43124|43157.8|43137.8|43144|43124|36
1736525190000|2025-01-10 16:06:30|43142.8|43122.8|43142.8|43122.8|43145.3|43125.3|43140.3|43120.3|10
1736525200000|2025-01-10 16:06:40|43140.3|43120.3|43145.3|43125.3|43147.8|43127.8|43137.8|43117.8|15
1736525210000|2025-01-10 16:06:50|43142.8|43122.8|43147.8|43127.8|43147.8|43127.8|43141.5|43121.5|5
1736525220000|2025-01-10 16:07:00|43149.1|43129.1|43152.8|43132.8|43152.8|43132.8|43146.5|43126.5|6
1736525230000|2025-01-10 16:07:10|43155.3|43135.3|43164.1|43144.1|43164.1|43144.1|43155.3|43135.3|27
1736525240000|2025-01-10 16:07:20|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|2
1736525250000|2025-01-10 16:07:30|43161.5|43141.5|43166.5|43146.5|43166.5|43146.5|43161.5|43141.5|5
1736525260000|2025-01-10 16:07:40|43165.3|43145.3|43165.3|43145.3|43167.8|43147.8|43162.8|43142.8|18
1736525270000|2025-01-10 16:07:50|43164|43144|43155.3|43135.3|43164|43144|43154|43134|24
1736525280000|2025-01-10 16:08:00|43157.8|43137.8|43164.1|43144.1|43164.1|43144.1|43157.8|43137.8|2
1736525290000|2025-01-10 16:08:10|43167.8|43147.8|43167.8|43147.8|43179|43159|43167.8|43147.8|15
1736525300000|2025-01-10 16:08:20|43170.3|43150.3|43162.8|43142.8|43172.8|43152.8|43162.8|43142.8|5
1736525310000|2025-01-10 16:08:30|43160.3|43140.3|43156.6|43136.6|43160.3|43140.3|43155.3|43135.3|2
1736525320000|2025-01-10 16:08:40|43157.8|43137.8|43152.8|43132.8|43157.8|43137.8|43150.3|43130.3|11
1736525330000|2025-01-10 16:08:50|43151.6|43131.6|43145.3|43125.3|43152.8|43132.8|43145.3|43125.3|3
1736525340000|2025-01-10 16:09:00|43142.8|43122.8|43141.6|43121.6|43142.8|43122.8|43141.6|43121.6|9
1736525350000|2025-01-10 16:09:10|43140.3|43120.3|43131.6|43111.6|43140.3|43120.3|43131.6|43111.6|8
1736525360000|2025-01-10 16:09:20|43127.8|43107.8|43125.3|43105.3|43127.8|43107.8|43122.8|43102.8|19
1736525370000|2025-01-10 16:09:30|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|7
1736525380000|2025-01-10 16:09:40|43117.8|43097.8|43125.3|43105.3|43125.3|43105.3|43117.8|43097.8|15
1736525390000|2025-01-10 16:09:50|43127.8|43107.8|43142.8|43122.8|43142.8|43122.8|43127.8|43107.8|19
1736525400000|2025-01-10 16:10:00|43145.3|43125.3|43147.8|43127.8|43150.3|43130.3|43145.3|43125.3|12
1736525410000|2025-01-10 16:10:10|43149.1|43129.1|43142.8|43122.8|43150.3|43130.3|43142.8|43122.8|14
1736525420000|2025-01-10 16:10:20|43144.1|43124.1|43147.8|43127.8|43152.8|43132.8|43144.1|43124.1|7
1736525430000|2025-01-10 16:10:30|43149.1|43129.1|43145.3|43125.3|43152.8|43132.8|43145.3|43125.3|9
1736525440000|2025-01-10 16:10:40|43146.6|43126.6|43137.8|43117.8|43147.8|43127.8|43135.3|43115.3|5
1736525450000|2025-01-10 16:10:50|43136.5|43116.5|43135.3|43115.3|43136.5|43116.5|43130.3|43110.3|3
1736525460000|2025-01-10 16:11:00|43136.6|43116.6|43137.8|43117.8|43147.8|43127.8|43136.6|43116.6|22
1736525470000|2025-01-10 16:11:10|43135.3|43115.3|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|16
1736525480000|2025-01-10 16:11:20|43141.6|43121.6|43145.3|43125.3|43146.6|43126.6|43137.8|43117.8|8
1736525490000|2025-01-10 16:11:30|43147.8|43127.8|43165.3|43145.3|43165.3|43145.3|43147.8|43127.8|14
1736525500000|2025-01-10 16:11:40|43162.8|43142.8|43160.3|43140.3|43165.3|43145.3|43160.3|43140.3|16
1736525510000|2025-01-10 16:11:50|43157.8|43137.8|43151.6|43131.6|43157.8|43137.8|43151.6|43131.6|9
1736525520000|2025-01-10 16:12:00|43149.1|43129.1|43150.3|43130.3|43150.3|43130.3|43145.3|43125.3|4
1736525530000|2025-01-10 16:12:10|43149.1|43129.1|43150.3|43130.3|43150.3|43130.3|43147.8|43127.8|13
1736525540000|2025-01-10 16:12:20|43151.6|43131.6|43160.3|43140.3|43162.8|43142.8|43151.6|43131.6|8
1736525550000|2025-01-10 16:12:30|43165.3|43145.3|43167.8|43147.8|43167.8|43147.8|43162.8|43142.8|38
1736525560000|2025-01-10 16:12:40|43166.6|43146.6|43164.1|43144.1|43167.8|43147.8|43164.1|43144.1|12
1736525570000|2025-01-10 16:12:50|43165.3|43145.3|43161.6|43141.6|43165.3|43145.3|43160.3|43140.3|84
1736525580000|2025-01-10 16:13:00|43162.9|43142.9|43177.8|43157.8|43177.8|43157.8|43161.6|43141.6|25
1736525590000|2025-01-10 16:13:10|43180.3|43160.3|43185.3|43165.3|43185.3|43165.3|43180.3|43160.3|12
1736525600000|2025-01-10 16:13:20|43182.8|43162.8|43200.3|43180.3|43200.3|43180.3|43182.8|43162.8|18
1736525610000|2025-01-10 16:13:30|43197.8|43177.8|43202.8|43182.8|43202.8|43182.8|43197.8|43177.8|9
1736525620000|2025-01-10 16:13:40|43204.1|43184.1|43210.3|43190.3|43210.3|43190.3|43204.1|43184.1|27
1736525630000|2025-01-10 16:13:50|43211.6|43191.6|43207.8|43187.8|43212.8|43192.8|43205.3|43185.3|15
1736525640000|2025-01-10 16:14:00|43210.3|43190.3|43217.8|43197.8|43217.8|43197.8|43210.3|43190.3|35
1736525650000|2025-01-10 16:14:10|43220.3|43200.3|43237.8|43217.8|43237.8|43217.8|43220.3|43200.3|51
1736525660000|2025-01-10 16:14:20|43235.3|43215.3|43225.3|43205.3|43235.3|43215.3|43225.3|43205.3|30
1736525670000|2025-01-10 16:14:30|43227.8|43207.8|43227.8|43207.8|43232.8|43212.8|43226.6|43206.6|20
1736525680000|2025-01-10 16:14:40|43225.3|43205.3|43224.1|43204.1|43227.8|43207.8|43224.1|43204.1|5
1736525690000|2025-01-10 16:14:50|43225.3|43205.3|43217.8|43197.8|43227.8|43207.8|43215.3|43195.3|32
1736525700000|2025-01-10 16:15:00|43220.3|43200.3|43235.3|43215.3|43236.6|43216.6|43220.3|43200.3|8
1736525710000|2025-01-10 16:15:10|43234.1|43214.1|43217.8|43197.8|43234.1|43214.1|43217.8|43197.8|16
1736525720000|2025-01-10 16:15:20|43214.1|43194.1|43209.1|43189.1|43214.1|43194.1|43207.8|43187.8|26
1736525730000|2025-01-10 16:15:30|43206.6|43186.6|43204.1|43184.1|43206.6|43186.6|43200.3|43180.3|13
1736525740000|2025-01-10 16:15:40|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|43200.3|43180.3|3
1736525750000|2025-01-10 16:15:50|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43200.3|43180.3|5
1736525760000|2025-01-10 16:16:00|43205.3|43185.3|43210.3|43190.3|43210.3|43190.3|43205.3|43185.3|6
1736525770000|2025-01-10 16:16:10|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43210.3|43190.3|38
1736525780000|2025-01-10 16:16:20|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|3
1736525790000|2025-01-10 16:16:30|43212.8|43192.8|43210.3|43190.3|43212.8|43192.8|43207.8|43187.8|7
1736525800000|2025-01-10 16:16:40|43209.1|43189.1|43199.1|43179.1|43209.1|43189.1|43199.1|43179.1|7
1736525810000|2025-01-10 16:16:50|43197.8|43177.8|43199.1|43179.1|43199.1|43179.1|43194.1|43174.1|35
1736525820000|2025-01-10 16:17:00|43196.6|43176.6|43219.1|43199.1|43219.1|43199.1|43196.6|43176.6|25
1736525830000|2025-01-10 16:17:10|43217.8|43197.8|43224.1|43204.1|43224.1|43204.1|43216.6|43196.6|9
1736525840000|2025-01-10 16:17:20|43222.8|43202.8|43216.6|43196.6|43222.8|43202.8|43211.6|43191.6|18
1736525850000|2025-01-10 16:17:30|43215.3|43195.3|43214.1|43194.1|43216.6|43196.6|43212.9|43192.9|5
1736525860000|2025-01-10 16:17:40|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|7
1736525870000|2025-01-10 16:17:50|43214.1|43194.1|43226.6|43206.6|43229.1|43209.1|43214.1|43194.1|5
1736525880000|2025-01-10 16:18:00|43227.9|43207.9|43224.1|43204.1|43229.1|43209.1|43224.1|43204.1|2
1736525890000|2025-01-10 16:18:10|||||||||6
1736525900000|2025-01-10 16:18:20|||||||||2
1736525910000|2025-01-10 16:18:30|43222.8|43202.8|43221.6|43201.6|43224.1|43204.1|43221.6|43201.6|15
1736525920000|2025-01-10 16:18:40|43220.3|43200.3|43212.8|43192.8|43220.3|43200.3|43212.8|43192.8|6
1736525930000|2025-01-10 16:18:50|43210.3|43190.3|43205.3|43185.3|43212.8|43192.8|43205.3|43185.3|1
1736525940000|2025-01-10 16:19:00|43204.1|43184.1|43195.3|43175.3|43204.1|43184.1|43195.3|43175.3|10
1736525950000|2025-01-10 16:19:10|43192.8|43172.8|43190.3|43170.3|43195.3|43175.3|43190.3|43170.3|14
1736525960000|2025-01-10 16:19:20|43187.8|43167.8|43187.8|43167.8|43190.3|43170.3|43187.8|43167.8|1
1736525970000|2025-01-10 16:19:30|43185.3|43165.3|43172.8|43152.8|43185.3|43165.3|43172.8|43152.8|17
1736525980000|2025-01-10 16:19:40|43174.1|43154.1|43176.6|43156.6|43176.6|43156.6|43174.1|43154.1|2
1736525990000|2025-01-10 16:19:50|43177.8|43157.8|43185.3|43165.3|43186.6|43166.6|43177.8|43157.8|9
1736526000000|2025-01-10 16:20:00|43182.8|43162.8|43182.8|43162.8|43184.1|43164.1|43182.8|43162.8|3
1736526010000|2025-01-10 16:20:10|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|5
1736526020000|2025-01-10 16:20:20|43185.3|43165.3|43200.3|43180.3|43200.3|43180.3|43180.3|43160.3|16
1736526030000|2025-01-10 16:20:30|43205.3|43185.3|43171.6|43151.6|43210.3|43190.3|43171.6|43151.6|143
1736526040000|2025-01-10 16:20:40|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43164.1|43144.1|20
1736526050000|2025-01-10 16:20:50|43171.6|43151.6|43186.6|43166.6|43186.6|43166.6|43171.6|43151.6|9
1736526060000|2025-01-10 16:21:00|43187.8|43167.8|43182.8|43162.8|43189.1|43169.1|43181.6|43161.6|7
1736526070000|2025-01-10 16:21:10|43184.1|43164.1|43172.8|43152.8|43185.3|43165.3|43172.8|43152.8|7
1736526080000|2025-01-10 16:21:20|43167.8|43147.8|43160.3|43140.3|43167.8|43147.8|43160.3|43140.3|10
1736526090000|2025-01-10 16:21:30|43159.1|43139.1|43157.8|43137.8|43160.3|43140.3|43157.8|43137.8|2
1736526100000|2025-01-10 16:21:40|43155.3|43135.3|43146.6|43126.6|43155.3|43135.3|43142.8|43122.8|29
1736526110000|2025-01-10 16:21:50|43147.8|43127.8|43150.3|43130.3|43154.1|43134.1|43147.8|43127.8|6
1736526120000|2025-01-10 16:22:00|43149.1|43129.1|43145.3|43125.3|43149.1|43129.1|43145.3|43125.3|3
1736526130000|2025-01-10 16:22:10|43142.8|43122.8|43139.1|43119.1|43145.3|43125.3|43139.1|43119.1|2
1736526140000|2025-01-10 16:22:20|43140.4|43120.4|43141.6|43121.6|43144.1|43124.1|43140.4|43120.4|9
1736526150000|2025-01-10 16:22:30|43144.1|43124.1|43150.3|43130.3|43150.3|43130.3|43139.1|43119.1|8
1736526160000|2025-01-10 16:22:40|43149.1|43129.1|43147.8|43127.8|43150.3|43130.3|43145.3|43125.3|11
1736526170000|2025-01-10 16:22:50|43150.3|43130.3|43135.3|43115.3|43150.3|43130.3|43135.3|43115.3|21
1736526180000|2025-01-10 16:23:00|43134.1|43114.1|43115.3|43095.3|43134.1|43114.1|43115.3|43095.3|18
1736526190000|2025-01-10 16:23:10|43112.8|43092.8|43117.8|43097.8|43117.8|43097.8|43110.3|43090.3|11
1736526200000|2025-01-10 16:23:20|43119.1|43099.1|43120.3|43100.3|43127.8|43107.8|43119.1|43099.1|6
1736526210000|2025-01-10 16:23:30|43117.8|43097.8|43096.6|43076.6|43117.8|43097.8|43096.6|43076.6|16
1736526220000|2025-01-10 16:23:40|43097.8|43077.8|43095.3|43075.3|43097.8|43077.8|43087.8|43067.8|47
1736526230000|2025-01-10 16:23:50|43097.8|43077.8|43092.8|43072.8|43097.8|43077.8|43092.8|43072.8|10
1736526240000|2025-01-10 16:24:00|43095.3|43075.3|43107.8|43087.8|43109.1|43089.1|43092.8|43072.8|24
1736526250000|2025-01-10 16:24:10|43112.8|43092.8|43115.3|43095.3|43115.3|43095.3|43112.8|43092.8|9
1736526260000|2025-01-10 16:24:20|43112.8|43092.8|43112.8|43092.8|43117.8|43097.8|43111.6|43091.6|18
1736526270000|2025-01-10 16:24:30|43115.3|43095.3|43122.8|43102.8|43122.8|43102.8|43112.8|43092.8|4
1736526280000|2025-01-10 16:24:40|43121.6|43101.6|43127.8|43107.8|43127.8|43107.8|43120.3|43100.3|11
1736526290000|2025-01-10 16:24:50|43126.6|43106.6|43136.6|43116.6|43136.6|43116.6|43126.6|43106.6|5
1736526300000|2025-01-10 16:25:00|43140.3|43120.3|43144.1|43124.1|43149.1|43129.1|43140.3|43120.3|9
1736526310000|2025-01-10 16:25:10|43140.3|43120.3|43140.4|43120.4|43142.9|43122.9|43132.8|43112.8|16
1736526320000|2025-01-10 16:25:20|43141.6|43121.6|43147.9|43127.9|43147.9|43127.9|43141.6|43121.6|5
1736526330000|2025-01-10 16:25:30|43146.6|43126.6|43145.4|43125.4|43146.6|43126.6|43142.9|43122.9|19
1736526340000|2025-01-10 16:25:40|43142.9|43122.9|43135.4|43115.4|43142.9|43122.9|43135.4|43115.4|12
1736526350000|2025-01-10 16:25:50|43132.9|43112.9|43137.9|43117.9|43137.9|43117.9|43131.6|43111.6|4
1736526360000|2025-01-10 16:26:00|||||||||7
1736526370000|2025-01-10 16:26:10|43135.4|43115.4|43132.9|43112.9|43136.6|43116.6|43132.9|43112.9|8
1736526380000|2025-01-10 16:26:20|43131.6|43111.6|43127.9|43107.9|43132.9|43112.9|43126.6|43106.6|3
1736526390000|2025-01-10 16:26:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43122.9|43102.9|5
1736526400000|2025-01-10 16:26:40|43122.9|43102.9|43120.4|43100.4|43124.1|43104.1|43120.4|43100.4|6
1736526410000|2025-01-10 16:26:50|43122.9|43102.9|43110.4|43090.4|43126.6|43106.6|43110.4|43090.4|21
1736526420000|2025-01-10 16:27:00|43107.9|43087.9|43102.9|43082.9|43107.9|43087.9|43102.9|43082.9|1
1736526430000|2025-01-10 16:27:10|43100.4|43080.4|43092.9|43072.9|43100.4|43080.4|43092.9|43072.9|10
1736526440000|2025-01-10 16:27:20|43090.4|43070.4|43082.9|43062.9|43090.4|43070.4|43082.9|43062.9|9
1736526450000|2025-01-10 16:27:30|43080.4|43060.4|43082.9|43062.9|43084.1|43064.1|43080.4|43060.4|7
1736526460000|2025-01-10 16:27:40|43081.6|43061.6|43077.8|43057.8|43081.6|43061.6|43077.8|43057.8|15
1736526470000|2025-01-10 16:27:50|43075.3|43055.3|43086.6|43066.6|43086.6|43066.6|43075.3|43055.3|26
1736526480000|2025-01-10 16:28:00|43087.9|43067.9|43087.9|43067.9|43089.1|43069.1|43087.9|43067.9|4
1736526490000|2025-01-10 16:28:10|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|0
1736526500000|2025-01-10 16:28:20|43091.6|43071.6|43089.1|43069.1|43097.9|43077.9|43089.1|43069.1|16
1736526510000|2025-01-10 16:28:30|43091.6|43071.6|43082.9|43062.9|43091.6|43071.6|43082.9|43062.9|6
1736526520000|2025-01-10 16:28:40|43086.6|43066.6|43094.1|43074.1|43094.1|43074.1|43086.6|43066.6|36
1736526530000|2025-01-10 16:28:50|43092.9|43072.9|43090.4|43070.4|43097.9|43077.9|43087.9|43067.9|4
1736526540000|2025-01-10 16:29:00|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|1
1736526550000|2025-01-10 16:29:10|43092.9|43072.9|43094.1|43074.1|43095.4|43075.4|43090.4|43070.4|4
1736526560000|2025-01-10 16:29:20|43095.4|43075.4|43091.6|43071.6|43097.9|43077.9|43091.6|43071.6|1
1736526570000|2025-01-10 16:29:30|43090.4|43070.4|43086.6|43066.6|43095.4|43075.4|43086.6|43066.6|6
1736526580000|2025-01-10 16:29:40|43089.1|43069.1|43095.4|43075.4|43095.4|43075.4|43089.1|43069.1|2
1736526590000|2025-01-10 16:29:50|43097.9|43077.9|43092.9|43072.9|43100.4|43080.4|43090.4|43070.4|11
1736526600000|2025-01-10 16:30:00|43090.4|43070.4|43084.1|43064.1|43092.9|43072.9|43082.9|43062.9|27
1736526610000|2025-01-10 16:30:10|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43084.1|43064.1|4
1736526620000|2025-01-10 16:30:20|43082.9|43062.9|43092.9|43072.9|43092.9|43072.9|43080.4|43060.4|16
1736526630000|2025-01-10 16:30:30|43095.4|43075.4|43092.9|43072.9|43096.6|43076.6|43092.9|43072.9|9
1736526640000|2025-01-10 16:30:40|43090.4|43070.4|43105.4|43085.4|43105.4|43085.4|43090.4|43070.4|11
1736526650000|2025-01-10 16:30:50|43107.9|43087.9|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|4
1736526660000|2025-01-10 16:31:00|43110.4|43090.4|43100.4|43080.4|43110.4|43090.4|43100.4|43080.4|18
1736526670000|2025-01-10 16:31:10|43099.1|43079.1|43105.4|43085.4|43105.4|43085.4|43097.9|43077.9|16
1736526680000|2025-01-10 16:31:20|43109.1|43089.1|43127.9|43107.9|43127.9|43107.9|43109.1|43089.1|9
1736526690000|2025-01-10 16:31:30|43130.4|43110.4|43137.9|43117.9|43137.9|43117.9|43130.4|43110.4|13
1736526700000|2025-01-10 16:31:40|43139.1|43119.1|43135.4|43115.4|43140.4|43120.4|43135.4|43115.4|19
1736526710000|2025-01-10 16:31:50|43137.9|43117.9|43135.4|43115.4|43137.9|43117.9|43132.9|43112.9|6
1736526720000|2025-01-10 16:32:00|43137.9|43117.9|43140.4|43120.4|43140.4|43120.4|43137.9|43117.9|8
1736526730000|2025-01-10 16:32:10|43139.1|43119.1|43131.6|43111.6|43140.4|43120.4|43131.6|43111.6|11
1736526740000|2025-01-10 16:32:20|43132.9|43112.9|43119.1|43099.1|43132.9|43112.9|43119.1|43099.1|18
1736526750000|2025-01-10 16:32:30|43117.9|43097.9|43117.8|43097.8|43120.4|43100.4|43115.4|43095.4|14
1736526760000|2025-01-10 16:32:40|43116.6|43096.6|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|7
1736526770000|2025-01-10 16:32:50|43119.1|43099.1|43117.9|43097.9|43119.1|43099.1|43117.9|43097.9|12
1736526780000|2025-01-10 16:33:00|||||||||9
1736526790000|2025-01-10 16:33:10|43116.6|43096.6|43120.4|43100.4|43120.4|43100.4|43115.4|43095.4|5
1736526800000|2025-01-10 16:33:20|43117.9|43097.9|43120.4|43100.4|43120.4|43100.4|43115.4|43095.4|6
1736526810000|2025-01-10 16:33:30|43117.9|43097.9|43115.4|43095.4|43117.9|43097.9|43115.4|43095.4|13
1736526820000|2025-01-10 16:33:40|43114.1|43094.1|43112.9|43092.9|43114.1|43094.1|43112.9|43092.9|11
1736526830000|2025-01-10 16:33:50|43115.4|43095.4|43120.4|43100.4|43120.4|43100.4|43115.4|43095.4|31
1736526840000|2025-01-10 16:34:00|43117.9|43097.9|43110.4|43090.4|43120.4|43100.4|43107.9|43087.9|43
1736526850000|2025-01-10 16:34:10|43107.9|43087.9|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|7
1736526860000|2025-01-10 16:34:20|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|4
1736526870000|2025-01-10 16:34:30|43109.1|43089.1|43106.6|43086.6|43109.1|43089.1|43106.6|43086.6|5
1736526880000|2025-01-10 16:34:40|43109.1|43089.1|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|6
1736526890000|2025-01-10 16:34:50|43104.1|43084.1|43100.4|43080.4|43105.4|43085.4|43100.4|43080.4|6
1736526900000|2025-01-10 16:35:00|43105.4|43085.4|43107.9|43087.9|43107.9|43087.9|43105.4|43085.4|4
1736526910000|2025-01-10 16:35:10|43105.4|43085.4|43105.4|43085.4|43107.9|43087.9|43102.9|43082.9|4
1736526920000|2025-01-10 16:35:20|43106.6|43086.6|43105.4|43085.4|43106.6|43086.6|43105.4|43085.4|1
1736526930000|2025-01-10 16:35:30|43106.6|43086.6|43107.9|43087.9|43107.9|43087.9|43105.4|43085.4|11
1736526940000|2025-01-10 16:35:40|43110.4|43090.4|43105.4|43085.4|43112.9|43092.9|43105.4|43085.4|25
1736526950000|2025-01-10 16:35:50|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|2
1736526960000|2025-01-10 16:36:00|43105.4|43085.4|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|1
1736526970000|2025-01-10 16:36:10|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|0
1736526980000|2025-01-10 16:36:20|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|3
1736526990000|2025-01-10 16:36:30|43106.6|43086.6|43105.4|43085.4|43106.6|43086.6|43105.4|43085.4|10
1736527000000|2025-01-10 16:36:40|43107.9|43087.9|43115.4|43095.4|43115.4|43095.4|43105.4|43085.4|16
1736527010000|2025-01-10 16:36:50|43116.6|43096.6|43134.1|43114.1|43134.1|43114.1|43116.6|43096.6|13
1736527020000|2025-01-10 16:37:00|43135.4|43115.4|43130.4|43110.4|43136.6|43116.6|43130.4|43110.4|14
1736527030000|2025-01-10 16:37:10|43127.9|43107.9|43106.6|43086.6|43127.9|43107.9|43106.6|43086.6|11
1736527040000|2025-01-10 16:37:20|43105.4|43085.4|43091.6|43071.6|43105.4|43085.4|43091.6|43071.6|12
1736527050000|2025-01-10 16:37:30|43090.4|43070.4|43105.4|43085.4|43105.4|43085.4|43087.9|43067.9|5
1736527060000|2025-01-10 16:37:40|43104.1|43084.1|43095.4|43075.4|43104.1|43084.1|43092.9|43072.9|9
1736527070000|2025-01-10 16:37:50|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43096.6|43076.6|0
1736527080000|2025-01-10 16:38:00|43096.6|43076.6|43085.4|43065.4|43096.6|43076.6|43085.4|43065.4|106
1736527090000|2025-01-10 16:38:10|43084.1|43064.1|43067.8|43047.8|43085.4|43065.4|43067.8|43047.8|56
1736527100000|2025-01-10 16:38:20|43069.1|43049.1|43069.1|43049.1|43070.3|43050.3|43067.8|43047.8|25
1736527110000|2025-01-10 16:38:30|43067.8|43047.8|43069.1|43049.1|43070.4|43050.4|43067.8|43047.8|21
1736527120000|2025-01-10 16:38:40|43067.8|43047.8|43067.8|43047.8|43069.1|43049.1|43067.8|43047.8|15
1736527130000|2025-01-10 16:38:50|43066.6|43046.6|43066.6|43046.6|43069.1|43049.1|43066.6|43046.6|27
1736527140000|2025-01-10 16:39:00|43069.1|43049.1|43069.1|43049.1|43069.1|43049.1|43065.4|43045.4|22
1736527150000|2025-01-10 16:39:10|43067.9|43047.9|43080.4|43060.4|43080.4|43060.4|43067.9|43047.9|6
1736527160000|2025-01-10 16:39:20|43081.6|43061.6|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|6
1736527170000|2025-01-10 16:39:30|43082.9|43062.9|43072.9|43052.9|43082.9|43062.9|43072.9|43052.9|5
1736527180000|2025-01-10 16:39:40|43071.6|43051.6|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|4
1736527190000|2025-01-10 16:39:50|43070.4|43050.4|43069.1|43049.1|43072.9|43052.9|43066.6|43046.6|6
1736527200000|2025-01-10 16:40:00|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|4
1736527210000|2025-01-10 16:40:10|43074.1|43054.1|43076.6|43056.6|43079.1|43059.1|43074.1|43054.1|26
1736527220000|2025-01-10 16:40:20|43077.9|43057.9|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|4
1736527230000|2025-01-10 16:40:30|43079.1|43059.1|43082.9|43062.9|43085.4|43065.4|43077.9|43057.9|9
1736527240000|2025-01-10 16:40:40|43084.1|43064.1|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|8
1736527250000|2025-01-10 16:40:50|43082.9|43062.9|43065.4|43045.4|43082.9|43062.9|43065.4|43045.4|10
1736527260000|2025-01-10 16:41:00|43067.9|43047.9|43077.9|43057.9|43077.9|43057.9|43066.6|43046.6|8
1736527270000|2025-01-10 16:41:10|43079.1|43059.1|43106.6|43086.6|43106.6|43086.6|43079.1|43059.1|7
1736527280000|2025-01-10 16:41:20|43105.4|43085.4|43097.9|43077.9|43106.6|43086.6|43092.9|43072.9|23
1736527290000|2025-01-10 16:41:30|43099.1|43079.1|43116.6|43096.6|43116.6|43096.6|43099.1|43079.1|37
1736527300000|2025-01-10 16:41:40|43117.9|43097.9|43121.6|43101.6|43121.6|43101.6|43114.1|43094.1|20
1736527310000|2025-01-10 16:41:50|43120.4|43100.4|43111.6|43091.6|43120.4|43100.4|43111.6|43091.6|6
1736527320000|2025-01-10 16:42:00|43110.4|43090.4|43110.4|43090.4|43112.9|43092.9|43107.9|43087.9|4
1736527330000|2025-01-10 16:42:10|43109.1|43089.1|43107.9|43087.9|43111.6|43091.6|43107.9|43087.9|1
1736527340000|2025-01-10 16:42:20|43110.4|43090.4|43107.9|43087.9|43112.9|43092.9|43105.4|43085.4|7
1736527350000|2025-01-10 16:42:30|43109.1|43089.1|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|2
1736527360000|2025-01-10 16:42:40|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|2
1736527370000|2025-01-10 16:42:50|43109.1|43089.1|43110.4|43090.4|43110.4|43090.4|43105.4|43085.4|10
1736527380000|2025-01-10 16:43:00|43107.9|43087.9|43102.9|43082.9|43110.4|43090.4|43102.9|43082.9|14
1736527390000|2025-01-10 16:43:10|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|4
1736527400000|2025-01-10 16:43:20|43102.9|43082.9|43099.1|43079.1|43102.9|43082.9|43099.1|43079.1|16
1736527410000|2025-01-10 16:43:30|43097.9|43077.9|43110.4|43090.4|43110.4|43090.4|43097.9|43077.9|11
1736527420000|2025-01-10 16:43:40|||||||||2
1736527440000|2025-01-10 16:44:00|43115.4|43095.4|43125.4|43105.4|43125.4|43105.4|43115.4|43095.4|6
1736527450000|2025-01-10 16:44:10|43127.9|43107.9|43126.6|43106.6|43127.9|43107.9|43125.4|43105.4|2
1736527460000|2025-01-10 16:44:20|43125.4|43105.4|43127.9|43107.9|43127.9|43107.9|43122.9|43102.9|2
1736527470000|2025-01-10 16:44:30|||||||||2
1736527480000|2025-01-10 16:44:40|43130.4|43110.4|43135.4|43115.4|43135.4|43115.4|43130.4|43110.4|4
1736527490000|2025-01-10 16:44:50|43136.6|43116.6|43130.4|43110.4|43136.6|43116.6|43130.4|43110.4|11
1736527500000|2025-01-10 16:45:00|43127.9|43107.9|43130.4|43110.4|43130.4|43110.4|43127.9|43107.9|10
1736527510000|2025-01-10 16:45:10|43131.6|43111.6|43125.4|43105.4|43131.6|43111.6|43125.4|43105.4|16
1736527520000|2025-01-10 16:45:20|43124.1|43104.1|43122.9|43102.9|43125.4|43105.4|43121.6|43101.6|17
1736527530000|2025-01-10 16:45:30|43124.1|43104.1|43120.4|43100.4|43124.1|43104.1|43120.4|43100.4|14
1736527540000|2025-01-10 16:45:40|43121.6|43101.6|43122.9|43102.9|43122.9|43102.9|43119.1|43099.1|21
1736527550000|2025-01-10 16:45:50|43126.6|43106.6|43127.9|43107.9|43127.9|43107.9|43126.6|43106.6|15
1736527560000|2025-01-10 16:46:00|43132.9|43112.9|43125.4|43105.4|43132.9|43112.9|43122.9|43102.9|12
1736527570000|2025-01-10 16:46:10|43126.6|43106.6|43132.9|43112.9|43134.1|43114.1|43125.4|43105.4|4
1736527580000|2025-01-10 16:46:20|43134.1|43114.1|43137.9|43117.9|43137.9|43117.9|43132.9|43112.9|5
1736527590000|2025-01-10 16:46:30|43136.6|43116.6|43137.9|43117.9|43137.9|43117.9|43132.9|43112.9|59
1736527600000|2025-01-10 16:46:40|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43131.6|43111.6|12
1736527610000|2025-01-10 16:46:50|43135.4|43115.4|43130.4|43110.4|43135.4|43115.4|43130.4|43110.4|3
1736527620000|2025-01-10 16:47:00|43129.1|43109.1|43120.4|43100.4|43130.4|43110.4|43120.4|43100.4|7
1736527630000|2025-01-10 16:47:10|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|4
1736527640000|2025-01-10 16:47:20|43116.6|43096.6|43116.6|43096.6|43117.9|43097.9|43116.6|43096.6|3
1736527650000|2025-01-10 16:47:30|43117.9|43097.9|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|8
1736527660000|2025-01-10 16:47:40|43116.6|43096.6|43112.9|43092.9|43116.6|43096.6|43112.9|43092.9|8
1736527670000|2025-01-10 16:47:50|43114.1|43094.1|43110.4|43090.4|43114.1|43094.1|43110.4|43090.4|10
1736527680000|2025-01-10 16:48:00|43111.6|43091.6|43112.9|43092.9|43119.2|43099.2|43111.6|43091.6|15
1736527690000|2025-01-10 16:48:10|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43110.4|43090.4|1
1736527700000|2025-01-10 16:48:20|43111.6|43091.6|43110.4|43090.4|43111.6|43091.6|43106.6|43086.6|12
1736527710000|2025-01-10 16:48:30|43107.9|43087.9|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|4
1736527720000|2025-01-10 16:48:40|43115.4|43095.4|43112.9|43092.9|43115.4|43095.4|43112.9|43092.9|5
1736527730000|2025-01-10 16:48:50|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|0
1736527740000|2025-01-10 16:49:00|43111.6|43091.6|43107.9|43087.9|43111.6|43091.6|43107.9|43087.9|3
1736527750000|2025-01-10 16:49:10|43109.1|43089.1|43102.9|43082.9|43109.1|43089.1|43102.9|43082.9|25
1736527760000|2025-01-10 16:49:20|43101.6|43081.6|43094.1|43074.1|43101.6|43081.6|43094.1|43074.1|22
1736527770000|2025-01-10 16:49:30|43092.9|43072.9|43075.4|43055.4|43092.9|43072.9|43075.4|43055.4|39
1736527780000|2025-01-10 16:49:40|43077.9|43057.9|43070.4|43050.4|43077.9|43057.9|43070.4|43050.4|3
1736527790000|2025-01-10 16:49:50|43071.6|43051.6|43070.4|43050.4|43071.6|43051.6|43070.4|43050.4|19
1736527800000|2025-01-10 16:50:00|43067.9|43047.9|43065.4|43045.4|43067.9|43047.9|43062.9|43042.9|13
1736527810000|2025-01-10 16:50:10|43062.9|43042.9|43057.9|43037.9|43062.9|43042.9|43057.9|43037.9|12
1736527820000|2025-01-10 16:50:20|43055.4|43035.4|43065.4|43045.4|43065.4|43045.4|43052.9|43032.9|45
1736527830000|2025-01-10 16:50:30|43071.6|43051.6|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|19
1736527840000|2025-01-10 16:50:40|43071.6|43051.6|43075.4|43055.4|43077.9|43057.9|43071.6|43051.6|5
1736527850000|2025-01-10 16:50:50|43076.6|43056.6|43075.4|43055.4|43076.6|43056.6|43075.4|43055.4|1
1736527860000|2025-01-10 16:51:00|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|8
1736527870000|2025-01-10 16:51:10|43077.9|43057.9|43065.4|43045.4|43077.9|43057.9|43065.4|43045.4|5
1736527880000|2025-01-10 16:51:20|43066.6|43046.6|43066.6|43046.6|43070.4|43050.4|43066.6|43046.6|1
1736527890000|2025-01-10 16:51:30|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|43065.4|43045.4|2
1736527900000|2025-01-10 16:51:40|43067.9|43047.9|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|3
1736527910000|2025-01-10 16:51:50|43071.6|43051.6|43069.1|43049.1|43071.6|43051.6|43069.1|43049.1|17
1736527920000|2025-01-10 16:52:00|43066.6|43046.6|43065.4|43045.4|43066.6|43046.6|43065.4|43045.4|14
1736527930000|2025-01-10 16:52:10|43062.9|43042.9|43067.9|43047.9|43067.9|43047.9|43062.9|43042.9|9
1736527940000|2025-01-10 16:52:20|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|3
1736527950000|2025-01-10 16:52:30|43072.9|43052.9|43077.9|43057.9|43077.9|43057.9|43072.9|43052.9|3
1736527960000|2025-01-10 16:52:40|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43077.9|43057.9|16
1736527970000|2025-01-10 16:52:50|43079.1|43059.1|43080.4|43060.4|43080.4|43060.4|43075.4|43055.4|13
1736527980000|2025-01-10 16:53:00|43079.1|43059.1|43074.1|43054.1|43080.4|43060.4|43072.9|43052.9|25
1736527990000|2025-01-10 16:53:10|43075.4|43055.4|43074.1|43054.1|43076.6|43056.6|43074.1|43054.1|29
1736528000000|2025-01-10 16:53:20|43071.6|43051.6|43061.6|43041.6|43071.6|43051.6|43061.6|43041.6|83
1736528010000|2025-01-10 16:53:30|43062.8|43042.8|43060.4|43040.4|43062.8|43042.8|43059.1|43039.1|18
1736528020000|2025-01-10 16:53:40|43061.6|43041.6|43064.1|43044.1|43067.9|43047.9|43061.6|43041.6|12
1736528030000|2025-01-10 16:53:50|43061.6|43041.6|43056.6|43036.6|43064.1|43044.1|43056.6|43036.6|144
1736528040000|2025-01-10 16:54:00|43059.1|43039.1|43052.8|43032.8|43059.1|43039.1|43050.3|43030.3|67
1736528050000|2025-01-10 16:54:10|43050.3|43030.3|43050.3|43030.3|43052.8|43032.8|43047.8|43027.8|17
1736528060000|2025-01-10 16:54:20|43052.8|43032.8|43050.3|43030.3|43052.8|43032.8|43050.3|43030.3|14
1736528070000|2025-01-10 16:54:30|43051.6|43031.6|43052.8|43032.8|43054.1|43034.1|43050.3|43030.3|13
1736528080000|2025-01-10 16:54:40|43051.6|43031.6|43037.8|43017.8|43051.6|43031.6|43032.8|43012.8|21
1736528090000|2025-01-10 16:54:50|43039.1|43019.1|43035.3|43015.3|43040.3|43020.3|43035.3|43015.3|24
1736528100000|2025-01-10 16:55:00|43032.8|43012.8|43030.3|43010.3|43032.8|43012.8|43029.1|43009.1|42
1736528110000|2025-01-10 16:55:10|43029.1|43009.1|43031.6|43011.6|43031.6|43011.6|43027.8|43007.8|12
1736528120000|2025-01-10 16:55:20|43030.3|43010.3|43040.3|43020.3|43040.3|43020.3|43030.3|43010.3|15
1736528130000|2025-01-10 16:55:30|43039.1|43019.1|43036.6|43016.6|43039.1|43019.1|43036.6|43016.6|4
1736528140000|2025-01-10 16:55:40|43032.8|43012.8|43020.3|43000.3|43032.8|43012.8|43020.3|43000.3|46
1736528150000|2025-01-10 16:55:50|43019.1|42999.1|43012.8|42992.8|43019.1|42999.1|43012.8|42992.8|14
1736528160000|2025-01-10 16:56:00|43015.3|42995.3|43017.8|42997.8|43017.8|42997.8|43014.1|42994.1|8
1736528170000|2025-01-10 16:56:10|43015.3|42995.3|43011.6|42991.6|43015.3|42995.3|43011.6|42991.6|4
1736528180000|2025-01-10 16:56:20|43010.3|42990.3|43016.6|42996.6|43016.6|42996.6|43010.3|42990.3|28
1736528190000|2025-01-10 16:56:30|43015.3|42995.3|43011.6|42991.6|43016.6|42996.6|43010.3|42990.3|32
1736528200000|2025-01-10 16:56:40|43014.1|42994.1|43015.3|42995.3|43015.3|42995.3|43014.1|42994.1|6
1736528210000|2025-01-10 16:56:50|43017.8|42997.8|43017.8|42997.8|43017.8|42997.8|43007.8|42987.8|26
1736528220000|2025-01-10 16:57:00|43016.6|42996.6|42992.8|42972.8|43016.6|42996.6|42990.3|42970.3|44
1736528230000|2025-01-10 16:57:10|42991.6|42971.6|42972.8|42952.8|42991.6|42971.6|42971.6|42951.6|39
1736528240000|2025-01-10 16:57:20|42971.6|42951.6|42970.4|42950.4|42975.4|42955.4|42970.3|42950.3|31
1736528250000|2025-01-10 16:57:30|42975.4|42955.4|42970.4|42950.4|42975.4|42955.4|42970.4|42950.4|38
1736528260000|2025-01-10 16:57:40|42972.8|42952.8|42975.4|42955.4|42992.9|42972.9|42970.4|42950.4|56
1736528270000|2025-01-10 16:57:50|42972.9|42952.9|42977.9|42957.9|42977.9|42957.9|42970.4|42950.4|15
1736528280000|2025-01-10 16:58:00|42976.6|42956.6|42992.9|42972.9|42992.9|42972.9|42976.6|42956.6|16
1736528290000|2025-01-10 16:58:10|42995.4|42975.4|43000.4|42980.4|43002.9|42982.9|42995.4|42975.4|16
1736528300000|2025-01-10 16:58:20|43002.9|42982.9|43007.9|42987.9|43010.4|42990.4|43001.6|42981.6|17
1736528310000|2025-01-10 16:58:30|43005.4|42985.4|42992.9|42972.9|43007.9|42987.9|42992.9|42972.9|10
1736528320000|2025-01-10 16:58:40|42994.1|42974.1|42990.4|42970.4|42995.4|42975.4|42990.4|42970.4|6
1736528330000|2025-01-10 16:58:50|42984.1|42964.1|42986.6|42966.6|42986.6|42966.6|42984.1|42964.1|14
1736528340000|2025-01-10 16:59:00|42989.1|42969.1|43005.4|42985.4|43005.4|42985.4|42989.1|42969.1|20
1736528350000|2025-01-10 16:59:10|43006.6|42986.6|43005.4|42985.4|43007.9|42987.9|43005.4|42985.4|14
1736528360000|2025-01-10 16:59:20|43007.9|42987.9|43005.4|42985.4|43007.9|42987.9|43005.4|42985.4|45
1736528370000|2025-01-10 16:59:30|43004.1|42984.1|42997.9|42977.9|43004.1|42984.1|42995.4|42975.4|3
1736528380000|2025-01-10 16:59:40|42995.4|42975.4|42999.1|42979.1|43000.4|42980.4|42995.4|42975.4|4
1736528390000|2025-01-10 16:59:50|42995.4|42975.4|43000.4|42980.4|43000.4|42980.4|42995.4|42975.4|17
1736528400000|2025-01-10 17:00:00|43001.6|42981.6|43012.9|42992.9|43012.9|42992.9|43001.6|42981.6|13
1736528410000|2025-01-10 17:00:10|43011.6|42991.6|43007.9|42987.9|43012.9|42992.9|43006.6|42986.6|42
1736528420000|2025-01-10 17:00:20|43010.4|42990.4|43015.4|42995.4|43015.4|42995.4|43010.4|42990.4|28
1736528430000|2025-01-10 17:00:30|43014.1|42994.1|43022.9|43002.9|43031.6|43011.6|43014.1|42994.1|18
1736528440000|2025-01-10 17:00:40|43025.4|43005.4|43014.1|42994.1|43025.4|43005.4|43012.9|42992.9|9
1736528450000|2025-01-10 17:00:50|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|6
1736528460000|2025-01-10 17:01:00|43009.1|42989.1|43004.1|42984.1|43014.1|42994.1|43004.1|42984.1|13
1736528470000|2025-01-10 17:01:10|43005.4|42985.4|43024.1|43004.1|43024.1|43004.1|43005.4|42985.4|68
1736528480000|2025-01-10 17:01:20|43022.9|43002.9|43019.1|42999.1|43027.9|43007.9|43019.1|42999.1|11
1736528490000|2025-01-10 17:01:30|43017.9|42997.9|43010.4|42990.4|43017.9|42997.9|43010.4|42990.4|3
1736528500000|2025-01-10 17:01:40|43009.1|42989.1|43020.4|43000.4|43020.4|43000.4|43009.1|42989.1|6
1736528510000|2025-01-10 17:01:50|43021.6|43001.6|43031.6|43011.6|43032.9|43012.9|43021.6|43001.6|60
1736528520000|2025-01-10 17:02:00|43032.9|43012.9|43026.6|43006.6|43032.9|43012.9|43024.1|43004.1|13
1736528530000|2025-01-10 17:02:10|43025.4|43005.4|43022.9|43002.9|43025.4|43005.4|43021.6|43001.6|22
1736528540000|2025-01-10 17:02:20|43020.4|43000.4|43012.9|42992.9|43020.4|43000.4|43010.4|42990.4|4
1736528550000|2025-01-10 17:02:30|43016.6|42996.6|43017.9|42997.9|43019.1|42999.1|43015.4|42995.4|27
1736528560000|2025-01-10 17:02:40|43016.6|42996.6|43020.4|43000.4|43020.4|43000.4|43016.6|42996.6|18
1736528570000|2025-01-10 17:02:50|43025.4|43005.4|43027.9|43007.9|43027.9|43007.9|43025.4|43005.4|1
1736528580000|2025-01-10 17:03:00|43030.4|43010.4|43034.1|43014.1|43034.1|43014.1|43029.1|43009.1|31
1736528590000|2025-01-10 17:03:10|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43032.9|43012.9|19
1736528600000|2025-01-10 17:03:20|43039.1|43019.1|43039.1|43019.1|43039.1|43019.1|43036.6|43016.6|5
1736528610000|2025-01-10 17:03:30|||||||||5
1736528620000|2025-01-10 17:03:40|43037.9|43017.9|43052.9|43032.9|43052.9|43032.9|43037.9|43017.9|28
1736528630000|2025-01-10 17:03:50|43054.1|43034.1|43064.1|43044.1|43064.1|43044.1|43054.1|43034.1|24
1736528640000|2025-01-10 17:04:00|43065.4|43045.4|43054.1|43034.1|43066.6|43046.6|43054.1|43034.1|6
1736528650000|2025-01-10 17:04:10|43052.9|43032.9|43054.1|43034.1|43054.1|43034.1|43052.9|43032.9|1
1736528660000|2025-01-10 17:04:20|43052.9|43032.9|43039.1|43019.1|43054.1|43034.1|43039.1|43019.1|12
1736528670000|2025-01-10 17:04:30|43040.4|43020.4|43037.9|43017.9|43042.9|43022.9|43037.9|43017.9|4
1736528680000|2025-01-10 17:04:40|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|8
1736528690000|2025-01-10 17:04:50|43036.6|43016.6|43027.9|43007.9|43036.6|43016.6|43025.4|43005.4|11
1736528700000|2025-01-10 17:05:00|43026.6|43006.6|43022.9|43002.9|43027.9|43007.9|43022.9|43002.9|14
1736528710000|2025-01-10 17:05:10|43020.4|43000.4|43029.1|43009.1|43029.1|43009.1|43020.4|43000.4|12
1736528720000|2025-01-10 17:05:20|43030.4|43010.4|43034.1|43014.1|43034.1|43014.1|43029.1|43009.1|8
1736528730000|2025-01-10 17:05:30|43035.4|43015.4|43040.4|43020.4|43040.4|43020.4|43035.4|43015.4|2
1736528740000|2025-01-10 17:05:40|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042.9|43022.9|7
1736528750000|2025-01-10 17:05:50|43047.9|43027.9|43055.4|43035.4|43055.4|43035.4|43047.9|43027.9|3
1736528760000|2025-01-10 17:06:00|43054.1|43034.1|43055.4|43035.4|43055.4|43035.4|43052.9|43032.9|31
1736528770000|2025-01-10 17:06:10|43056.6|43036.6|43059.1|43039.1|43059.1|43039.1|43056.6|43036.6|2
1736528780000|2025-01-10 17:06:20|43062.9|43042.9|43066.6|43046.6|43067.9|43047.9|43062.9|43042.9|7
1736528790000|2025-01-10 17:06:30|43065.4|43045.4|43067.9|43047.9|43067.9|43047.9|43065.4|43045.4|2
1736528800000|2025-01-10 17:06:40|43069.1|43049.1|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|24
1736528810000|2025-01-10 17:06:50|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|2
1736528820000|2025-01-10 17:07:00|43074.1|43054.1|43062.9|43042.9|43074.1|43054.1|43062.9|43042.9|25
1736528830000|2025-01-10 17:07:10|43064.1|43044.1|43072.9|43052.9|43072.9|43052.9|43064.1|43044.1|14
1736528840000|2025-01-10 17:07:20|43074.1|43054.1|43075.4|43055.4|43075.4|43055.4|43074.1|43054.1|1
1736528850000|2025-01-10 17:07:30|43077.9|43057.9|43084.2|43064.2|43085.4|43065.4|43077.9|43057.9|35
1736528860000|2025-01-10 17:07:40|43085.4|43065.4|43087.9|43067.9|43087.9|43067.9|43081.7|43061.7|7
1736528870000|2025-01-10 17:07:50|43086.7|43066.7|43089.2|43069.2|43090.4|43070.4|43085.4|43065.4|6
1736528880000|2025-01-10 17:08:00|43090.4|43070.4|43095.4|43075.4|43097.9|43077.9|43089.1|43069.1|14
1736528890000|2025-01-10 17:08:10|43094.2|43074.2|43080.4|43060.4|43094.2|43074.2|43080.4|43060.4|60
1736528900000|2025-01-10 17:08:20|43076.6|43056.6|43072.9|43052.9|43076.6|43056.6|43070.4|43050.4|9
1736528910000|2025-01-10 17:08:30|43075.4|43055.4|43081.6|43061.6|43081.6|43061.6|43075.4|43055.4|1
1736528920000|2025-01-10 17:08:40|43086.6|43066.6|43089.1|43069.1|43089.2|43069.2|43086.6|43066.6|2
1736528930000|2025-01-10 17:08:50|43090.4|43070.4|43079.1|43059.1|43090.4|43070.4|43079.1|43059.1|16
1736528940000|2025-01-10 17:09:00|43080.4|43060.4|43091.7|43071.7|43091.7|43071.7|43079.1|43059.1|6
1736528950000|2025-01-10 17:09:10|43090.4|43070.4|43090.4|43070.4|43091.7|43071.7|43090.4|43070.4|8
1736528960000|2025-01-10 17:09:20|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|3
1736528970000|2025-01-10 17:09:30|43085.4|43065.4|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|1
1736528980000|2025-01-10 17:09:40|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43077.9|43057.9|2
1736528990000|2025-01-10 17:09:50|43080.4|43060.4|43092.9|43072.9|43092.9|43072.9|43080.4|43060.4|19
1736529000000|2025-01-10 17:10:00|43087.9|43067.9|43077.9|43057.9|43087.9|43067.9|43077.9|43057.9|5
1736529010000|2025-01-10 17:10:10|43075.4|43055.4|43072.9|43052.9|43077.9|43057.9|43072.9|43052.9|3
1736529020000|2025-01-10 17:10:20|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|3
1736529030000|2025-01-10 17:10:30|43065.4|43045.4|43061.6|43041.6|43065.4|43045.4|43059.1|43039.1|9
1736529040000|2025-01-10 17:10:40|||||||||2
1736529050000|2025-01-10 17:10:50|43062.9|43042.9|43071.7|43051.7|43071.7|43051.7|43062.9|43042.9|6
1736529060000|2025-01-10 17:11:00|43075.4|43055.4|43079.2|43059.2|43082.9|43062.9|43075.4|43055.4|5
1736529070000|2025-01-10 17:11:10|43080.4|43060.4|43084.2|43064.2|43084.2|43064.2|43077.9|43057.9|22
1736529080000|2025-01-10 17:11:20|43085.4|43065.4|43090.4|43070.4|43090.4|43070.4|43084.2|43064.2|28
1736529090000|2025-01-10 17:11:30|43091.7|43071.7|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|2
1736529100000|2025-01-10 17:11:40|43090.4|43070.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|5
1736529110000|2025-01-10 17:11:50|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43089.2|43069.2|0
1736529130000|2025-01-10 17:12:10|43091.7|43071.7|43092.9|43072.9|43092.9|43072.9|43091.7|43071.7|4
1736529140000|2025-01-10 17:12:20|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|4
1736529150000|2025-01-10 17:12:30|43096.7|43076.7|43095.4|43075.4|43099.2|43079.2|43095.4|43075.4|3
1736529160000|2025-01-10 17:12:40|43096.7|43076.7|43097.9|43077.9|43099.2|43079.2|43095.4|43075.4|14
1736529170000|2025-01-10 17:12:50|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|3
1736529180000|2025-01-10 17:13:00|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|2
1736529190000|2025-01-10 17:13:10|43107.9|43087.9|43114.2|43094.2|43115.4|43095.4|43107.9|43087.9|33
1736529200000|2025-01-10 17:13:20|43112.9|43092.9|43110.4|43090.4|43115.4|43095.4|43110.4|43090.4|18
1736529210000|2025-01-10 17:13:30|43109.2|43089.2|43105.4|43085.4|43110.4|43090.4|43105.4|43085.4|3
1736529220000|2025-01-10 17:13:40|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|0
1736529230000|2025-01-10 17:13:50|||||||||2
1736529240000|2025-01-10 17:14:00|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|2
1736529250000|2025-01-10 17:14:10|43099.2|43079.2|43097.9|43077.9|43104.2|43084.2|43097.9|43077.9|3
1736529260000|2025-01-10 17:14:20|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|0
1736529270000|2025-01-10 17:14:30|43099.2|43079.2|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|0
1736529280000|2025-01-10 17:14:40|43099.2|43079.2|43105.4|43085.4|43105.4|43085.4|43099.2|43079.2|2
1736529290000|2025-01-10 17:14:50|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|3
1736529300000|2025-01-10 17:15:00|43109.2|43089.2|43116.7|43096.7|43116.7|43096.7|43107.9|43087.9|9
1736529310000|2025-01-10 17:15:10|43117.9|43097.9|43116.7|43096.7|43117.9|43097.9|43116.7|43096.7|1
1736529320000|2025-01-10 17:15:20|||||||||5
1736529330000|2025-01-10 17:15:30|43117.9|43097.9|43112.9|43092.9|43117.9|43097.9|43110.4|43090.4|25
1736529340000|2025-01-10 17:15:40|43110.4|43090.4|43092.9|43072.9|43110.4|43090.4|43092.9|43072.9|5
1736529350000|2025-01-10 17:15:50|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43094.2|43074.2|6
1736529360000|2025-01-10 17:16:00|43092.9|43072.9|43095.4|43075.4|43097.9|43077.9|43092.9|43072.9|4
1736529370000|2025-01-10 17:16:10|||||||||5
1736529380000|2025-01-10 17:16:20|||||||||3
1736529390000|2025-01-10 17:16:30|||||||||2
1736529400000|2025-01-10 17:16:40|||||||||2
1736529410000|2025-01-10 17:16:50|||||||||35
1736529420000|2025-01-10 17:17:00|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|5
1736529430000|2025-01-10 17:17:10|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|2
1736529440000|2025-01-10 17:17:20|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|3
1736529450000|2025-01-10 17:17:30|43099.2|43079.2|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|12
1736529460000|2025-01-10 17:17:40|43099.2|43079.2|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|5
1736529470000|2025-01-10 17:17:50|43099.2|43079.2|43100.4|43080.4|43100.4|43080.4|43099.2|43079.2|1
1736529480000|2025-01-10 17:18:00|43097.9|43077.9|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|10
1736529490000|2025-01-10 17:18:10|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|3
1736529500000|2025-01-10 17:18:20|43094.2|43074.2|43092.9|43072.9|43094.2|43074.2|43091.7|43071.7|3
1736529510000|2025-01-10 17:18:30|43094.2|43074.2|43097.9|43077.9|43097.9|43077.9|43094.2|43074.2|2
1736529520000|2025-01-10 17:18:40|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43095.4|43075.4|3
1736529530000|2025-01-10 17:18:50|43097.9|43077.9|43097.9|43077.9|43099.2|43079.2|43097.9|43077.9|2
1736529540000|2025-01-10 17:19:00|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43095.4|43075.4|1
1736529550000|2025-01-10 17:19:10|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|7
1736529560000|2025-01-10 17:19:20|43104.2|43084.2|43100.4|43080.4|43104.2|43084.2|43100.4|43080.4|5
1736529570000|2025-01-10 17:19:30|43097.9|43077.9|43100.4|43080.4|43104.2|43084.2|43097.9|43077.9|12
1736529580000|2025-01-10 17:19:40|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43097.9|43077.9|1
1736529590000|2025-01-10 17:19:50|43099.2|43079.2|43100.4|43080.4|43100.4|43080.4|43099.2|43079.2|9
1736529600000|2025-01-10 17:20:00|||||||||31
1736529610000|2025-01-10 17:20:10|43099.2|43079.2|43092.9|43072.9|43099.2|43079.2|43092.9|43072.9|20
1736529620000|2025-01-10 17:20:20|43091.7|43071.7|43092.9|43072.9|43092.9|43072.9|43091.7|43071.7|2
1736529630000|2025-01-10 17:20:30|43091.7|43071.7|43085.4|43065.4|43092.9|43072.9|43085.4|43065.4|4
1736529640000|2025-01-10 17:20:40|43084.2|43064.2|43074.2|43054.2|43084.2|43064.2|43074.2|43054.2|7
1736529650000|2025-01-10 17:20:50|43071.7|43051.7|43075.4|43055.4|43075.4|43055.4|43071.7|43051.7|7
1736529660000|2025-01-10 17:21:00|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|13
1736529670000|2025-01-10 17:21:10|||||||||1
1736529680000|2025-01-10 17:21:20|43075.4|43055.4|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|53
1736529690000|2025-01-10 17:21:30|43074.2|43054.2|43065.4|43045.4|43074.2|43054.2|43065.4|43045.4|4
1736529700000|2025-01-10 17:21:40|43062.9|43042.9|43056.7|43036.7|43062.9|43042.9|43056.7|43036.7|21
1736529710000|2025-01-10 17:21:50|43059.2|43039.2|43070.4|43050.4|43070.4|43050.4|43059.2|43039.2|4
1736529720000|2025-01-10 17:22:00|||||||||2
1736529730000|2025-01-10 17:22:10|||||||||1
1736529740000|2025-01-10 17:22:20|43069.2|43049.2|43060.4|43040.4|43070.4|43050.4|43060.4|43040.4|17
1736529750000|2025-01-10 17:22:30|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|43057.9|43037.9|4
1736529760000|2025-01-10 17:22:40|43054.2|43034.2|43060.4|43040.4|43060.4|43040.4|43054.2|43034.2|10
1736529770000|2025-01-10 17:22:50|43061.7|43041.7|43068|43048|43068|43048|43061.7|43041.7|42
1736529780000|2025-01-10 17:23:00|43070.5|43050.5|43071.7|43051.7|43071.7|43051.7|43070.5|43050.5|5
1736529790000|2025-01-10 17:23:10|43073|43053|43071.7|43051.7|43073|43053|43071.7|43051.7|1
1736529800000|2025-01-10 17:23:20|43073|43053|43073|43053|43075.5|43055.5|43073|43053|5
1736529810000|2025-01-10 17:23:30|43075.5|43055.5|43078|43058|43078|43058|43075.5|43055.5|3
1736529820000|2025-01-10 17:23:40|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|43080.5|43060.5|2
1736529830000|2025-01-10 17:23:50|43083|43063|43083|43063|43085.5|43065.5|43083|43063|5
1736529840000|2025-01-10 17:24:00|43088|43068|43088|43068|43088|43068|43085.5|43065.5|2
1736529850000|2025-01-10 17:24:10|43089.2|43069.2|43093|43073|43093|43073|43089.2|43069.2|6
1736529860000|2025-01-10 17:24:20|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|0
1736529870000|2025-01-10 17:24:30|43096.7|43076.7|43098|43078|43098|43078|43096.7|43076.7|5
1736529880000|2025-01-10 17:24:40|43096.7|43076.7|43101.7|43081.7|43101.7|43081.7|43096.7|43076.7|6
1736529890000|2025-01-10 17:24:50|43103|43083|43111.7|43091.7|43111.7|43091.7|43103|43083|2
1736529900000|2025-01-10 17:25:00|43110.5|43090.5|43113|43093|43115.5|43095.5|43110.5|43090.5|6
1736529910000|2025-01-10 17:25:10|43114.2|43094.2|43109.2|43089.2|43114.2|43094.2|43109.2|43089.2|9
1736529920000|2025-01-10 17:25:20|43106.7|43086.7|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|5
1736529930000|2025-01-10 17:25:30|43110.5|43090.5|43111.7|43091.7|43111.7|43091.7|43110.5|43090.5|2
1736529940000|2025-01-10 17:25:40|43113|43093|43116.7|43096.7|43116.7|43096.7|43113|43093|3
1736529950000|2025-01-10 17:25:50|43118|43098|43123|43103|43123|43103|43118|43098|6
1736529960000|2025-01-10 17:26:00|43124.2|43104.2|43123|43103|43125.5|43105.5|43123|43103|4
1736529970000|2025-01-10 17:26:10|43124.2|43104.2|43130.5|43110.5|43130.5|43110.5|43123|43103|10
1736529980000|2025-01-10 17:26:20|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43130.5|43110.5|41
1736529990000|2025-01-10 17:26:30|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|13
1736530000000|2025-01-10 17:26:40|43138|43118|43140.5|43120.5|43140.5|43120.5|43138|43118|13
1736530010000|2025-01-10 17:26:50|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|43141.7|43121.7|19
1736530020000|2025-01-10 17:27:00|||||||||4
1736530030000|2025-01-10 17:27:10|43144.2|43124.2|43145.5|43125.5|43150.5|43130.5|43144.2|43124.2|10
1736530040000|2025-01-10 17:27:20|43143|43123|43143|43123|43143|43123|43143|43123|2
1736530050000|2025-01-10 17:27:30|43141.7|43121.7|43136.7|43116.7|43141.7|43121.7|43136.7|43116.7|4
1736530060000|2025-01-10 17:27:40|43135.5|43115.5|43128|43108|43135.5|43115.5|43128|43108|5
1736530070000|2025-01-10 17:27:50|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|0
1736530080000|2025-01-10 17:28:00|43126.7|43106.7|43123|43103|43128|43108|43123|43103|5
1736530090000|2025-01-10 17:28:10|43124.2|43104.2|43124.2|43104.2|43125.5|43105.5|43123|43103|0
1736530100000|2025-01-10 17:28:20|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43123|43103|0
1736530110000|2025-01-10 17:28:30|43124.2|43104.2|43120.5|43100.5|43124.2|43104.2|43120.5|43100.5|0
1736530120000|2025-01-10 17:28:40|||||||||8
1736530130000|2025-01-10 17:28:50|43121.7|43101.7|43120.5|43100.5|43121.7|43101.7|43120.5|43100.5|3
1736530140000|2025-01-10 17:29:00|43123|43103|43125.5|43105.5|43125.5|43105.5|43120.5|43100.5|73
1736530150000|2025-01-10 17:29:10|43124.2|43104.2|43126.7|43106.7|43126.7|43106.7|43124.2|43104.2|0
1736530160000|2025-01-10 17:29:20|43128|43108|43134.3|43114.3|43134.3|43114.3|43128|43108|35
1736530170000|2025-01-10 17:29:30|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|2
1736530180000|2025-01-10 17:29:40|43133|43113|43130.5|43110.5|43133|43113|43130.5|43110.5|2
1736530190000|2025-01-10 17:29:50|43129.2|43109.2|43125.5|43105.5|43129.3|43109.3|43125.5|43105.5|3
1736530200000|2025-01-10 17:30:00|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|10
1736530210000|2025-01-10 17:30:10|43134.3|43114.3|43140.5|43120.5|43140.5|43120.5|43134.3|43114.3|1
1736530220000|2025-01-10 17:30:20|43138|43118|43126.7|43106.7|43138|43118|43126.7|43106.7|6
1736530230000|2025-01-10 17:30:30|43128|43108|43128|43108|43128|43108|43125.5|43105.5|2
1736530240000|2025-01-10 17:30:40|43130.5|43110.5|43125.5|43105.5|43130.5|43110.5|43125.5|43105.5|2
1736530250000|2025-01-10 17:30:50|43123|43103|43123|43103|43123|43103|43123|43103|1
1736530260000|2025-01-10 17:31:00|43125.5|43105.5|43128|43108|43128|43108|43125.5|43105.5|24
1736530270000|2025-01-10 17:31:10|||||||||1
1736530280000|2025-01-10 17:31:20|||||||||1
1736530290000|2025-01-10 17:31:30|43126.7|43106.7|43125.5|43105.5|43126.7|43106.7|43121.7|43101.7|22
1736530300000|2025-01-10 17:31:40|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|8
1736530310000|2025-01-10 17:31:50|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|4
1736530320000|2025-01-10 17:32:00|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|0
1736530330000|2025-01-10 17:32:10|43129.2|43109.2|43126.7|43106.7|43130.5|43110.5|43125.5|43105.5|15
1736530340000|2025-01-10 17:32:20|43125.5|43105.5|43125.5|43105.5|43128|43108|43125.5|43105.5|1
1736530350000|2025-01-10 17:32:30|43128|43108|43125.5|43105.5|43128|43108|43125.5|43105.5|1
1736530360000|2025-01-10 17:32:40|||||||||3
1736530370000|2025-01-10 17:32:50|43124.2|43104.2|43123|43103|43125.5|43105.5|43123|43103|3
1736530380000|2025-01-10 17:33:00|43120.5|43100.5|43118|43098|43121.7|43101.7|43118|43098|3
1736530390000|2025-01-10 17:33:10|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|3
1736530400000|2025-01-10 17:33:20|43118|43098|43119.2|43099.2|43120.5|43100.5|43118|43098|23
1736530410000|2025-01-10 17:33:30|43116.7|43096.7|43115.5|43095.5|43119.2|43099.2|43115.5|43095.5|1
1736530420000|2025-01-10 17:33:40|||||||||7
1736530430000|2025-01-10 17:33:50|43113|43093|43108|43088|43113|43093|43108|43088|22
1736530450000|2025-01-10 17:34:10|43106.7|43086.7|43105.5|43085.5|43106.7|43086.7|43105.5|43085.5|4
1736530460000|2025-01-10 17:34:20|43106.7|43086.7|43113|43093|43113|43093|43106.7|43086.7|16
1736530470000|2025-01-10 17:34:30|||||||||6
1736530480000|2025-01-10 17:34:40|43115.5|43095.5|43113|43093|43118|43098|43113|43093|34
1736530490000|2025-01-10 17:34:50|||||||||1
1736530500000|2025-01-10 17:35:00|43110.5|43090.5|43108|43088|43110.5|43090.5|43108|43088|15
1736530510000|2025-01-10 17:35:10|43105.5|43085.5|43104.2|43084.2|43105.5|43085.5|43104.2|43084.2|4
1736530520000|2025-01-10 17:35:20|43103|43083|43096.7|43076.7|43103|43083|43095.5|43075.5|26
1736530530000|2025-01-10 17:35:30|43098|43078|43098|43078|43098|43078|43093|43073|3
1736530540000|2025-01-10 17:35:40|43095.5|43075.5|43083|43063|43096.7|43076.7|43083|43063|20
1736530550000|2025-01-10 17:35:50|43081.7|43061.7|43090.5|43070.5|43090.5|43070.5|43081.7|43061.7|67
1736530560000|2025-01-10 17:36:00|43088|43068|43090.5|43070.5|43090.5|43070.5|43088|43068|6
1736530570000|2025-01-10 17:36:10|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|10
1736530580000|2025-01-10 17:36:20|43098|43078|43100.5|43080.5|43100.5|43080.5|43098|43078|4
1736530590000|2025-01-10 17:36:30|||||||||2
1736530600000|2025-01-10 17:36:40|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|5
1736530610000|2025-01-10 17:36:50|43098|43078|43100.5|43080.5|43100.5|43080.5|43095.5|43075.5|5
1736530620000|2025-01-10 17:37:00|43098|43078|43095.5|43075.5|43098|43078|43095.5|43075.5|2
1736530630000|2025-01-10 17:37:10|43096.8|43076.8|43100.5|43080.5|43100.5|43080.5|43095.5|43075.5|3
1736530640000|2025-01-10 17:37:20|43101.7|43081.7|43096.7|43076.7|43101.7|43081.7|43096.7|43076.7|70
1736530650000|2025-01-10 17:37:30|43100.5|43080.5|43104.3|43084.3|43104.3|43084.3|43095.5|43075.5|6
1736530660000|2025-01-10 17:37:40|43106.8|43086.8|43115.5|43095.5|43115.5|43095.5|43106.8|43086.8|8
1736530670000|2025-01-10 17:37:50|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|43111.8|43091.8|4
1736530680000|2025-01-10 17:38:00|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|7
1736530690000|2025-01-10 17:38:10|43113|43093|43113|43093|43114.3|43094.3|43113|43093|3
1736530700000|2025-01-10 17:38:20|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|3
1736530710000|2025-01-10 17:38:30|43108|43088|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|4
1736530720000|2025-01-10 17:38:40|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|2
1736530730000|2025-01-10 17:38:50|43111.7|43091.7|43110.5|43090.5|43113|43093|43110.5|43090.5|4
1736530740000|2025-01-10 17:39:00|43111.8|43091.8|43114.2|43094.2|43115.5|43095.5|43111.8|43091.8|2
1736530750000|2025-01-10 17:39:10|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43114.2|43094.2|3
1736530760000|2025-01-10 17:39:20|43114.2|43094.2|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|9
1736530770000|2025-01-10 17:39:30|43109.2|43089.2|43109.2|43089.2|43110.5|43090.5|43109.2|43089.2|10
1736530780000|2025-01-10 17:39:40|43110.5|43090.5|43109.2|43089.2|43110.5|43090.5|43109.2|43089.2|1
1736530790000|2025-01-10 17:39:50|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|2
1736530800000|2025-01-10 17:40:00|43108|43088|43108|43088|43108|43088|43108|43088|7
1736530820000|2025-01-10 17:40:20|||||||||8
1736530830000|2025-01-10 17:40:30|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|43100.5|43080.5|4
1736530840000|2025-01-10 17:40:40|43106.7|43086.7|43101.7|43081.7|43106.7|43086.7|43101.7|43081.7|71
1736530850000|2025-01-10 17:40:50|43103|43083|43094.2|43074.2|43104.2|43084.2|43094.2|43074.2|4
1736530860000|2025-01-10 17:41:00|43093|43073|43096.7|43076.7|43096.7|43076.7|43091.7|43071.7|2
1736530870000|2025-01-10 17:41:10|43099.2|43079.2|43094.2|43074.2|43099.2|43079.2|43093|43073|22
1736530880000|2025-01-10 17:41:20|43095.5|43075.5|43093|43073|43098|43078|43093|43073|2
1736530890000|2025-01-10 17:41:30|43094.2|43074.2|43098|43078|43098|43078|43094.2|43074.2|3
1736530900000|2025-01-10 17:41:40|43103|43083|43103|43083|43103|43083|43103|43083|6
1736530910000|2025-01-10 17:41:50|43104.2|43084.2|43108|43088|43108|43088|43104.2|43084.2|55
1736530920000|2025-01-10 17:42:00|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43108|43088|3
1736530930000|2025-01-10 17:42:10|43109.2|43089.2|43110.5|43090.5|43110.5|43090.5|43109.2|43089.2|0
1736530940000|2025-01-10 17:42:20|||||||||7
1736530950000|2025-01-10 17:42:30|43115.5|43095.5|43116.8|43096.8|43116.8|43096.8|43115.5|43095.5|11
1736530960000|2025-01-10 17:42:40|43119.3|43099.3|43124.2|43104.2|43124.2|43104.2|43119.3|43099.3|2
1736530970000|2025-01-10 17:42:50|43125.5|43105.5|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|7
1736530980000|2025-01-10 17:43:00|43133|43113|43130.5|43110.5|43133|43113|43130.5|43110.5|12
1736530990000|2025-01-10 17:43:10|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|4
1736531000000|2025-01-10 17:43:20|43136.7|43116.7|43140.5|43120.5|43140.5|43120.5|43135.5|43115.5|9
1736531010000|2025-01-10 17:43:30|43143|43123|43148|43128|43148|43128|43143|43123|6
1736531020000|2025-01-10 17:43:40|43150.5|43130.5|43140.5|43120.5|43150.5|43130.5|43140.5|43120.5|7
1736531030000|2025-01-10 17:43:50|43141.8|43121.8|43145.5|43125.5|43145.5|43125.5|43141.8|43121.8|2
1736531040000|2025-01-10 17:44:00|43146.8|43126.8|43153|43133|43154.3|43134.3|43146.8|43126.8|13
1736531050000|2025-01-10 17:44:10|43155.5|43135.5|43150.5|43130.5|43155.5|43135.5|43150.5|43130.5|9
1736531070000|2025-01-10 17:44:30|||||||||2
1736531080000|2025-01-10 17:44:40|43148|43128|43148|43128|43150.5|43130.5|43148|43128|5
1736531100000|2025-01-10 17:45:00|43146.8|43126.8|43150.5|43130.5|43150.5|43130.5|43146.8|43126.8|9
1736531110000|2025-01-10 17:45:10|43149.3|43129.3|43145.5|43125.5|43149.3|43129.3|43141.8|43121.8|20
1736531120000|2025-01-10 17:45:20|43146.8|43126.8|43145.5|43125.5|43148|43128|43145.5|43125.5|18
1736531130000|2025-01-10 17:45:30|43148|43128|43145.5|43125.5|43148|43128|43145.5|43125.5|12
1736531140000|2025-01-10 17:45:40|43141.8|43121.8|43144.3|43124.3|43144.3|43124.3|43139.3|43119.3|74
1736531150000|2025-01-10 17:45:50|43143|43123|43144.3|43124.3|43144.3|43124.3|43143|43123|1
1736531160000|2025-01-10 17:46:00|43141.8|43121.8|43141.8|43121.8|43144.3|43124.3|43141.8|43121.8|1
1736531170000|2025-01-10 17:46:10|43145.5|43125.5|43148|43128|43148|43128|43145.5|43125.5|9
1736531180000|2025-01-10 17:46:20|43146.8|43126.8|43145.5|43125.5|43146.8|43126.8|43145.5|43125.5|18
1736531190000|2025-01-10 17:46:30|43148|43128|43148|43128|43150.5|43130.5|43148|43128|6
1736531200000|2025-01-10 17:46:40|43145.5|43125.5|43143|43123|43145.5|43125.5|43143|43123|69
1736531210000|2025-01-10 17:46:50|43144.3|43124.3|43140.5|43120.5|43144.3|43124.3|43140.5|43120.5|0
1736531220000|2025-01-10 17:47:00|43143|43123|43143|43123|43143|43123|43140.5|43120.5|3
1736531230000|2025-01-10 17:47:10|43145.5|43125.5|43146.8|43126.8|43149.3|43129.3|43145.5|43125.5|4
1736531240000|2025-01-10 17:47:20|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|2
1736531250000|2025-01-10 17:47:30|43150.5|43130.5|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|11
1736531260000|2025-01-10 17:47:40|43148|43128|43148|43128|43149.3|43129.3|43146.8|43126.8|2
1736531270000|2025-01-10 17:47:50|43149.3|43129.3|43148|43128|43150.5|43130.5|43145.5|43125.5|14
1736531280000|2025-01-10 17:48:00|43150.5|43130.5|43148|43128|43151.8|43131.8|43145.5|43125.5|7
1736531290000|2025-01-10 17:48:10|43146.8|43126.8|43145.5|43125.5|43146.8|43126.8|43143|43123|2
1736531300000|2025-01-10 17:48:20|43144.3|43124.3|43143|43123|43145.5|43125.5|43143|43123|4
1736531310000|2025-01-10 17:48:30|43145.5|43125.5|43151.8|43131.8|43151.8|43131.8|43145.5|43125.5|18
1736531320000|2025-01-10 17:48:40|43153|43133|43153|43133|43154.3|43134.3|43150.5|43130.5|20
1736531330000|2025-01-10 17:48:50|43154.3|43134.3|43153|43133|43154.3|43134.3|43153|43133|6
1736531340000|2025-01-10 17:49:00|43150.5|43130.5|43150.5|43130.5|43153|43133|43150.5|43130.5|0
1736531350000|2025-01-10 17:49:10|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|4
1736531360000|2025-01-10 17:49:20|43148|43128|43144.3|43124.3|43148|43128|43143|43123|7
1736531370000|2025-01-10 17:49:30|||||||||5
1736531380000|2025-01-10 17:49:40|43145.5|43125.5|43144.3|43124.3|43145.5|43125.5|43143|43123|0
1736531390000|2025-01-10 17:49:50|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43140.5|43120.5|3
1736531400000|2025-01-10 17:50:00|43140.5|43120.5|43130.5|43110.5|43140.5|43120.5|43130.5|43110.5|9
1736531410000|2025-01-10 17:50:10|43128|43108|43125.5|43105.5|43128|43108|43125.5|43105.5|6
1736531420000|2025-01-10 17:50:20|43124.3|43104.3|43121.8|43101.8|43124.3|43104.3|43121.8|43101.8|10
1736531430000|2025-01-10 17:50:30|43123|43103|43121.8|43101.8|43123|43103|43121.8|43101.8|0
1736531440000|2025-01-10 17:50:40|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43118|43098|7
1736531450000|2025-01-10 17:50:50|43121.8|43101.8|43123|43103|43123|43103|43121.8|43101.8|1
1736531460000|2025-01-10 17:51:00|||||||||2
1736531470000|2025-01-10 17:51:10|43125.5|43105.5|43124.3|43104.3|43125.5|43105.5|43124.3|43104.3|3
1736531480000|2025-01-10 17:51:20|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43124.3|43104.3|1
1736531490000|2025-01-10 17:51:30|43124.3|43104.3|43126.8|43106.8|43128|43108|43124.3|43104.3|4
1736531500000|2025-01-10 17:51:40|43125.5|43105.5|43123|43103|43125.5|43105.5|43123|43103|6
1736531510000|2025-01-10 17:51:50|||||||||1
1736531520000|2025-01-10 17:52:00|43120.5|43100.5|43118|43098|43120.5|43100.5|43118|43098|4
1736531530000|2025-01-10 17:52:10|43116.8|43096.8|43108|43088|43116.8|43096.8|43108|43088|8
1736531540000|2025-01-10 17:52:20|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|43106.8|43086.8|6
1736531550000|2025-01-10 17:52:30|43108|43088|43115.5|43095.5|43115.5|43095.5|43108|43088|13
1736531560000|2025-01-10 17:52:40|43114.3|43094.3|43118|43098|43118|43098|43113|43093|1
1736531570000|2025-01-10 17:52:50|43116.8|43096.8|43118|43098|43120.5|43100.5|43115.5|43095.5|9
1736531580000|2025-01-10 17:53:00|43120.5|43100.5|43121.8|43101.8|43121.8|43101.8|43118|43098|6
1736531590000|2025-01-10 17:53:10|43120.5|43100.5|43120.5|43100.5|43121.8|43101.8|43120.5|43100.5|0
1736531600000|2025-01-10 17:53:20|43119.3|43099.3|43120.5|43100.5|43120.5|43100.5|43119.3|43099.3|1
1736531610000|2025-01-10 17:53:30|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43120.5|43100.5|6
1736531620000|2025-01-10 17:53:40|43120.5|43100.5|43121.8|43101.8|43121.8|43101.8|43120.5|43100.5|3
1736531630000|2025-01-10 17:53:50|43123|43103|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|5
1736531640000|2025-01-10 17:54:00|43121.8|43101.8|43120.5|43100.5|43121.8|43101.8|43120.5|43100.5|5
1736531650000|2025-01-10 17:54:10|43119.3|43099.3|43120.5|43100.5|43120.5|43100.5|43119.3|43099.3|0
1736531660000|2025-01-10 17:54:20|43121.8|43101.8|43129.3|43109.3|43130.5|43110.5|43121.8|43101.8|16
1736531670000|2025-01-10 17:54:30|43130.5|43110.5|43131.8|43111.8|43131.8|43111.8|43129.3|43109.3|2
1736531680000|2025-01-10 17:54:40|43130.5|43110.5|43130.5|43110.5|43133|43113|43130.5|43110.5|6
1736531690000|2025-01-10 17:54:50|43131.8|43111.8|43130.5|43110.5|43131.8|43111.8|43130.5|43110.5|4
1736531700000|2025-01-10 17:55:00|43131.8|43111.8|43136.8|43116.8|43136.8|43116.8|43131.8|43111.8|7
1736531710000|2025-01-10 17:55:10|43138|43118|43134.3|43114.3|43139.3|43119.3|43134.3|43114.3|23
1736531720000|2025-01-10 17:55:20|43131.8|43111.8|43125.5|43105.5|43131.8|43111.8|43125.5|43105.5|6
1736531730000|2025-01-10 17:55:30|43120.5|43100.5|43128|43108|43128|43108|43120.5|43100.5|16
1736531740000|2025-01-10 17:55:40|43125.5|43105.5|43130.5|43110.5|43130.5|43110.5|43125.5|43105.5|3
1736531750000|2025-01-10 17:55:50|43129.3|43109.3|43129.3|43109.3|43130.5|43110.5|43129.3|43109.3|7
1736531760000|2025-01-10 17:56:00|||||||||1
1736531770000|2025-01-10 17:56:10|43126.8|43106.8|43125.5|43105.5|43126.8|43106.8|43124.3|43104.3|14
1736531780000|2025-01-10 17:56:20|||||||||6
1736531790000|2025-01-10 17:56:30|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43125.5|43105.5|11
1736531800000|2025-01-10 17:56:40|43128|43108|43125.5|43105.5|43129.3|43109.3|43125.5|43105.5|6
1736531810000|2025-01-10 17:56:50|43129.3|43109.3|43128|43108|43129.3|43109.3|43125.5|43105.5|11
1736531820000|2025-01-10 17:57:00|43125.5|43105.5|43131.8|43111.8|43131.8|43111.8|43125.5|43105.5|15
1736531830000|2025-01-10 17:57:10|43133|43113|43133|43113|43133|43113|43130.5|43110.5|3
1736531840000|2025-01-10 17:57:20|43131.8|43111.8|43126.8|43106.8|43131.8|43111.8|43126.8|43106.8|4
1736531850000|2025-01-10 17:57:30|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|9
1736531860000|2025-01-10 17:57:40|43128|43108|43131.8|43111.8|43133|43113|43128|43108|17
1736531870000|2025-01-10 17:57:50|43133|43113|43135.5|43115.5|43135.5|43115.5|43131.8|43111.8|15
1736531880000|2025-01-10 17:58:00|43133|43113|43134.3|43114.3|43135.5|43115.5|43131.8|43111.8|8
1736531890000|2025-01-10 17:58:10|43135.6|43115.6|43135.5|43115.5|43135.6|43115.6|43134.3|43114.3|48
1736531900000|2025-01-10 17:58:20|43138.1|43118.1|43140.5|43120.5|43140.5|43120.5|43136.8|43116.8|25
1736531910000|2025-01-10 17:58:30|43141.8|43121.8|43139.3|43119.3|43141.8|43121.8|43138|43118|92
1736531920000|2025-01-10 17:58:40|43140.5|43120.5|43138|43118|43140.5|43120.5|43136.8|43116.8|29
1736531930000|2025-01-10 17:58:50|43139.3|43119.3|43144.3|43124.3|43145.5|43125.5|43139.3|43119.3|79
1736531940000|2025-01-10 17:59:00|43143|43123|43158|43138|43158.1|43138.1|43143|43123|122
1736531950000|2025-01-10 17:59:10|43156.8|43136.8|43178.1|43158.1|43179.3|43159.3|43155.5|43135.5|141
1736531960000|2025-01-10 17:59:20|43180.6|43160.6|43168.1|43148.1|43180.6|43160.6|43166.8|43146.8|118
1736531970000|2025-01-10 17:59:30|43165.5|43145.5|43178.1|43158.1|43178.1|43158.1|43165.5|43145.5|166
1736531980000|2025-01-10 17:59:40|43183.1|43163.1|43180.5|43160.5|43183.1|43163.1|43176.8|43156.8|231
1736531990000|2025-01-10 17:59:50|43179.3|43159.3|43185.5|43165.5|43185.5|43165.5|43179.3|43159.3|196
1736532000000|2025-01-10 18:00:00|43184.3|43164.3|43194.3|43174.3|43196.8|43176.8|43183.1|43163.1|72
1736532010000|2025-01-10 18:00:10|43198.1|43178.1|43191.8|43171.8|43198.1|43178.1|43188.1|43168.1|39
1736532020000|2025-01-10 18:00:20|43190.6|43170.6|43193.1|43173.1|43196.8|43176.8|43190.6|43170.6|29
1736532030000|2025-01-10 18:00:30|43191.8|43171.8|43188.1|43168.1|43191.8|43171.8|43184.3|43164.3|25
1736532040000|2025-01-10 18:00:40|43189.3|43169.3|43188.1|43168.1|43189.3|43169.3|43188.1|43168.1|4
1736532050000|2025-01-10 18:00:50|43186.8|43166.8|43179.3|43159.3|43186.8|43166.8|43179.3|43159.3|15
1736532060000|2025-01-10 18:01:00|43178.1|43158.1|43168.1|43148.1|43178.1|43158.1|43164.3|43144.3|51
1736532070000|2025-01-10 18:01:10|43171.8|43151.8|43178.1|43158.1|43178.1|43158.1|43171.8|43151.8|13
1736532080000|2025-01-10 18:01:20|43179.3|43159.3|43183.1|43163.1|43183.1|43163.1|43179.3|43159.3|2
1736532090000|2025-01-10 18:01:30|43184.3|43164.3|43198.1|43178.1|43198.1|43178.1|43184.3|43164.3|64
1736532100000|2025-01-10 18:01:40|43200.6|43180.6|43205.6|43185.6|43205.6|43185.6|43200.6|43180.6|5
1736532110000|2025-01-10 18:01:50|43201.8|43181.8|43193.1|43173.1|43201.8|43181.8|43193.1|43173.1|13
1736532120000|2025-01-10 18:02:00|43195.6|43175.6|43195.6|43175.6|43196.8|43176.8|43195.6|43175.6|8
1736532130000|2025-01-10 18:02:10|43198.1|43178.1|43195.6|43175.6|43198.1|43178.1|43195.6|43175.6|1
1736532140000|2025-01-10 18:02:20|43194.3|43174.3|43186.8|43166.8|43194.3|43174.3|43183.1|43163.1|45
1736532150000|2025-01-10 18:02:30|43185.6|43165.6|43186.8|43166.8|43186.8|43166.8|43185.6|43165.6|6
1736532160000|2025-01-10 18:02:40|43188.1|43168.1|43189.3|43169.3|43189.3|43169.3|43186.8|43166.8|0
1736532170000|2025-01-10 18:02:50|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|43189.3|43169.3|5
1736532180000|2025-01-10 18:03:00|43190.6|43170.6|43190.6|43170.6|43194.3|43174.3|43190.6|43170.6|5
1736532190000|2025-01-10 18:03:10|43193.1|43173.1|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|1
1736532200000|2025-01-10 18:03:20|43196.8|43176.8|43201.8|43181.8|43201.8|43181.8|43195.6|43175.6|4
1736532210000|2025-01-10 18:03:30|43200.6|43180.6|43205.6|43185.6|43205.6|43185.6|43200.6|43180.6|6
1736532220000|2025-01-10 18:03:40|||||||||10
1736532230000|2025-01-10 18:03:50|43204.3|43184.3|43203.1|43183.1|43205.6|43185.6|43203.1|43183.1|22
1736532240000|2025-01-10 18:04:00|43205.6|43185.6|43200.6|43180.6|43205.6|43185.6|43200.6|43180.6|10
1736532250000|2025-01-10 18:04:10|43198.1|43178.1|43203.1|43183.1|43203.1|43183.1|43196.8|43176.8|21
1736532260000|2025-01-10 18:04:20|43204.3|43184.3|43205.6|43185.6|43205.6|43185.6|43204.3|43184.3|0
1736532280000|2025-01-10 18:04:40|43203.1|43183.1|43203.1|43183.1|43205.6|43185.6|43203.1|43183.1|10
1736532290000|2025-01-10 18:04:50|43205.6|43185.6|43203.1|43183.1|43205.6|43185.6|43200.6|43180.6|0
1736532300000|2025-01-10 18:05:00|43204.3|43184.3|43205.6|43185.6|43205.6|43185.6|43204.3|43184.3|2
1736532310000|2025-01-10 18:05:10|43206.8|43186.8|43198.1|43178.1|43206.8|43186.8|43198.1|43178.1|4
1736532320000|2025-01-10 18:05:20|43200.6|43180.6|43193.1|43173.1|43200.6|43180.6|43193.1|43173.1|16
1736532330000|2025-01-10 18:05:30|43190.6|43170.6|43195.6|43175.6|43195.6|43175.6|43190.6|43170.6|10
1736532340000|2025-01-10 18:05:40|||||||||5
1736532350000|2025-01-10 18:05:50|||||||||2
1736532360000|2025-01-10 18:06:00|43196.8|43176.8|43198.1|43178.1|43198.1|43178.1|43196.8|43176.8|6
1736532370000|2025-01-10 18:06:10|43196.8|43176.8|43195.6|43175.6|43196.8|43176.8|43195.6|43175.6|1
1736532380000|2025-01-10 18:06:20|43194.3|43174.3|43190.6|43170.6|43194.3|43174.3|43190.6|43170.6|1
1736532390000|2025-01-10 18:06:30|43188.1|43168.1|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|0
1736532400000|2025-01-10 18:06:40|43189.3|43169.3|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|5
1736532410000|2025-01-10 18:06:50|43193.1|43173.1|43189.3|43169.3|43193.1|43173.1|43188.1|43168.1|3
1736532420000|2025-01-10 18:07:00|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|2
1736532430000|2025-01-10 18:07:10|43194.3|43174.3|43195.6|43175.6|43195.6|43175.6|43194.3|43174.3|1
1736532440000|2025-01-10 18:07:20|43193.1|43173.1|43191.8|43171.8|43193.1|43173.1|43191.8|43171.8|1
1736532450000|2025-01-10 18:07:30|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|10
1736532460000|2025-01-10 18:07:40|43194.3|43174.3|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|3
1736532480000|2025-01-10 18:08:00|43194.3|43174.3|43190.6|43170.6|43195.6|43175.6|43190.6|43170.6|0
1736532490000|2025-01-10 18:08:10|43189.3|43169.3|43193.1|43173.1|43193.1|43173.1|43189.3|43169.3|0
1736532500000|2025-01-10 18:08:20|43195.6|43175.6|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|6
1736532510000|2025-01-10 18:08:30|43200.6|43180.6|43198.1|43178.1|43200.6|43180.6|43198.1|43178.1|0
1736532530000|2025-01-10 18:08:50|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|1
1736532540000|2025-01-10 18:09:00|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|4
1736532550000|2025-01-10 18:09:10|43201.8|43181.8|43200.6|43180.6|43201.8|43181.8|43200.6|43180.6|1
1736532560000|2025-01-10 18:09:20|43201.8|43181.8|43200.6|43180.6|43204.3|43184.3|43199.3|43179.3|5
1736532570000|2025-01-10 18:09:30|43199.3|43179.3|43198.1|43178.1|43200.6|43180.6|43198.1|43178.1|3
1736532580000|2025-01-10 18:09:40|43195.6|43175.6|43196.8|43176.8|43198.1|43178.1|43195.6|43175.6|0
1736532590000|2025-01-10 18:09:50|43195.6|43175.6|43198.1|43178.1|43199.3|43179.3|43195.6|43175.6|2
1736532600000|2025-01-10 18:10:00|43199.3|43179.3|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|0
1736532610000|2025-01-10 18:10:10|43201.8|43181.8|43195.6|43175.6|43203.1|43183.1|43195.6|43175.6|8
1736532620000|2025-01-10 18:10:20|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|0
1736532630000|2025-01-10 18:10:30|43191.8|43171.8|43189.3|43169.3|43191.8|43171.8|43186.8|43166.8|6
1736532640000|2025-01-10 18:10:40|43186.8|43166.8|43189.3|43169.3|43189.3|43169.3|43186.8|43166.8|0
1736532650000|2025-01-10 18:10:50|43185.6|43165.6|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|5
1736532660000|2025-01-10 18:11:00|43189.3|43169.3|43186.8|43166.8|43190.6|43170.6|43185.6|43165.6|2
1736532670000|2025-01-10 18:11:10|43188.1|43168.1|43186.8|43166.8|43188.1|43168.1|43185.6|43165.6|1
1736532680000|2025-01-10 18:11:20|43185.6|43165.6|43180.6|43160.6|43185.6|43165.6|43180.6|43160.6|10
1736532690000|2025-01-10 18:11:30|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|0
1736532700000|2025-01-10 18:11:40|43176.8|43156.8|43180.6|43160.6|43180.6|43160.6|43176.8|43156.8|0
1736532710000|2025-01-10 18:11:50|43178.1|43158.1|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|1
1736532720000|2025-01-10 18:12:00|43174.3|43154.3|43173.1|43153.1|43174.3|43154.3|43173.1|43153.1|5
1736532730000|2025-01-10 18:12:10|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43173.1|43153.1|1
1736532740000|2025-01-10 18:12:20|43173.1|43153.1|43174.3|43154.3|43174.3|43154.3|43173.1|43153.1|2
1736532750000|2025-01-10 18:12:30|43173.1|43153.1|43170.6|43150.6|43173.1|43153.1|43170.6|43150.6|0
1736532760000|2025-01-10 18:12:40|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|5
1736532770000|2025-01-10 18:12:50|43166.8|43146.8|43155.6|43135.6|43166.8|43146.8|43155.6|43135.6|5
1736532780000|2025-01-10 18:13:00|43153.1|43133.1|43156.8|43136.8|43156.8|43136.8|43150.6|43130.6|9
1736532790000|2025-01-10 18:13:10|43158.1|43138.1|43160.6|43140.6|43160.6|43140.6|43158.1|43138.1|2
1736532800000|2025-01-10 18:13:20|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43159.3|43139.3|2
1736532810000|2025-01-10 18:13:30|43160.6|43140.6|43163.1|43143.1|43164.4|43144.4|43160.6|43140.6|6
1736532820000|2025-01-10 18:13:40|43164.4|43144.4|43163.1|43143.1|43164.4|43144.4|43161.8|43141.8|1
1736532830000|2025-01-10 18:13:50|43165.6|43145.6|43168.1|43148.1|43168.1|43148.1|43165.6|43145.6|2
1736532840000|2025-01-10 18:14:00|43165.6|43145.6|43163.1|43143.1|43165.6|43145.6|43163.1|43143.1|1
1736532850000|2025-01-10 18:14:10|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|0
1736532870000|2025-01-10 18:14:30|43161.9|43141.9|43160.6|43140.6|43163.1|43143.1|43160.6|43140.6|5
1736532880000|2025-01-10 18:14:40|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1736532890000|2025-01-10 18:14:50|43160.6|43140.6|43160.6|43140.6|43163.1|43143.1|43160.6|43140.6|0
1736532900000|2025-01-10 18:15:00|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43160.6|43140.6|4
1736532910000|2025-01-10 18:15:10|43165.6|43145.6|43161.8|43141.8|43165.6|43145.6|43161.8|43141.8|1
1736532920000|2025-01-10 18:15:20|43163.1|43143.1|43160.6|43140.6|43163.1|43143.1|43160.6|43140.6|2
1736532930000|2025-01-10 18:15:30|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|1
1736532940000|2025-01-10 18:15:40|43158.1|43138.1|43153.1|43133.1|43158.1|43138.1|43153.1|43133.1|4
1736532950000|2025-01-10 18:15:50|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|1
1736532960000|2025-01-10 18:16:00|43148.1|43128.1|43143.1|43123.1|43148.1|43128.1|43143.1|43123.1|3
1736532970000|2025-01-10 18:16:10|43141.8|43121.8|43138.1|43118.1|43141.8|43121.8|43138.1|43118.1|8
1736532980000|2025-01-10 18:16:20|43135.6|43115.6|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|0
1736533000000|2025-01-10 18:16:40|||||||||3
1736533010000|2025-01-10 18:16:50|43134.3|43114.3|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|4
1736533020000|2025-01-10 18:17:00|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|1
1736533030000|2025-01-10 18:17:10|43135.6|43115.6|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|0
1736533040000|2025-01-10 18:17:20|43136.8|43116.8|43138.1|43118.1|43138.1|43118.1|43136.8|43116.8|1
1736533050000|2025-01-10 18:17:30|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|0
1736533060000|2025-01-10 18:17:40|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|3
1736533070000|2025-01-10 18:17:50|43135.6|43115.6|43133.1|43113.1|43135.6|43115.6|43131.9|43111.9|2
1736533080000|2025-01-10 18:18:00|43131.8|43111.8|43133.1|43113.1|43133.1|43113.1|43130.6|43110.6|0
1736533090000|2025-01-10 18:18:10|43135.6|43115.6|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|0
1736533100000|2025-01-10 18:18:20|43136.8|43116.8|43139.4|43119.4|43141.9|43121.9|43135.6|43115.6|4
1736533110000|2025-01-10 18:18:30|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|1
1736533120000|2025-01-10 18:18:40|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|2
1736533130000|2025-01-10 18:18:50|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|1
1736533140000|2025-01-10 18:19:00|43143.1|43123.1|43145.6|43125.6|43145.6|43125.6|43143.1|43123.1|1
1736533150000|2025-01-10 18:19:10|43144.3|43124.3|43140.6|43120.6|43144.3|43124.3|43140.6|43120.6|1
1736533160000|2025-01-10 18:19:20|||||||||2
1736533170000|2025-01-10 18:19:30|43141.8|43121.8|43143.1|43123.1|43145.6|43125.6|43141.8|43121.8|2
1736533180000|2025-01-10 18:19:40|43144.4|43124.4|43141.8|43121.8|43146.9|43126.9|43141.8|43121.8|2
1736533190000|2025-01-10 18:19:50|43140.6|43120.6|43139.3|43119.3|43140.6|43120.6|43139.3|43119.3|3
1736533200000|2025-01-10 18:20:00|43140.6|43120.6|43138.1|43118.1|43140.6|43120.6|43136.9|43116.9|2
1736533210000|2025-01-10 18:20:10|||||||||1
1736533220000|2025-01-10 18:20:20|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|1
1736533230000|2025-01-10 18:20:30|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|1
1736533240000|2025-01-10 18:20:40|||||||||1
1736533250000|2025-01-10 18:20:50|43146.9|43126.9|43143.1|43123.1|43146.9|43126.9|43143.1|43123.1|3
1736533260000|2025-01-10 18:21:00|43141.9|43121.9|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|1
1736533270000|2025-01-10 18:21:10|43139.4|43119.4|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|1
1736533280000|2025-01-10 18:21:20|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|0
1736533290000|2025-01-10 18:21:30|43141.9|43121.9|43138.1|43118.1|43143.1|43123.1|43138.1|43118.1|0
1736533300000|2025-01-10 18:21:40|43139.4|43119.4|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|3
1736533310000|2025-01-10 18:21:50|43138.1|43118.1|43138.1|43118.1|43140.6|43120.6|43138.1|43118.1|0
1736533320000|2025-01-10 18:22:00|43139.4|43119.4|43140.6|43120.6|43140.6|43120.6|43139.4|43119.4|0
1736533340000|2025-01-10 18:22:20|43141.9|43121.9|43143.1|43123.1|43143.1|43123.1|43141.9|43121.9|5
1736533350000|2025-01-10 18:22:30|43141.9|43121.9|43143.1|43123.1|43143.1|43123.1|43140.6|43120.6|0
1736533360000|2025-01-10 18:22:40|43145.6|43125.6|43145.6|43125.6|43146.9|43126.9|43143.1|43123.1|4
1736533370000|2025-01-10 18:22:50|43146.9|43126.9|43150.6|43130.6|43150.6|43130.6|43146.9|43126.9|2
1736533390000|2025-01-10 18:23:10|43153.1|43133.1|43158.1|43138.1|43158.1|43138.1|43153.1|43133.1|1
1736533400000|2025-01-10 18:23:20|43155.6|43135.6|43155.6|43135.6|43158.1|43138.1|43155.6|43135.6|39
1736533410000|2025-01-10 18:23:30|43156.9|43136.9|43155.6|43135.6|43156.9|43136.9|43154.4|43134.4|22
1736533420000|2025-01-10 18:23:40|43154.4|43134.4|43158.1|43138.1|43158.1|43138.1|43154.4|43134.4|2
1736533430000|2025-01-10 18:23:50|43155.6|43135.6|43158.1|43138.1|43158.1|43138.1|43155.6|43135.6|1
1736533440000|2025-01-10 18:24:00|43153.1|43133.1|43161.9|43141.9|43161.9|43141.9|43153.1|43133.1|6
1736533450000|2025-01-10 18:24:10|43159.4|43139.4|43160.6|43140.6|43160.6|43140.6|43158.1|43138.1|2
1736533460000|2025-01-10 18:24:20|43163.1|43143.1|43168.1|43148.1|43168.1|43148.1|43163.1|43143.1|12
1736533470000|2025-01-10 18:24:30|43169.4|43149.4|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|11
1736533480000|2025-01-10 18:24:40|43170.6|43150.6|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|0
1736533490000|2025-01-10 18:24:50|43170.6|43150.6|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|0
1736533500000|2025-01-10 18:25:00|43170.6|43150.6|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|7
1736533510000|2025-01-10 18:25:10|43165.6|43145.6|43165.6|43145.6|43168.1|43148.1|43165.6|43145.6|3
1736533520000|2025-01-10 18:25:20|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|43163.1|43143.1|0
1736533530000|2025-01-10 18:25:30|43160.6|43140.6|43158.1|43138.1|43163.1|43143.1|43158.1|43138.1|3
1736533540000|2025-01-10 18:25:40|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43159.4|43139.4|1
1736533550000|2025-01-10 18:25:50|||||||||1
1736533560000|2025-01-10 18:26:00|43161.9|43141.9|43165.6|43145.6|43165.6|43145.6|43161.9|43141.9|6
1736533570000|2025-01-10 18:26:10|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1736533580000|2025-01-10 18:26:20|43166.9|43146.9|43165.6|43145.6|43166.9|43146.9|43165.6|43145.6|1
1736533600000|2025-01-10 18:26:40|43163.1|43143.1|43160.6|43140.6|43163.1|43143.1|43160.6|43140.6|1
1736533610000|2025-01-10 18:26:50|43163.1|43143.1|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|2
1736533620000|2025-01-10 18:27:00|43163.1|43143.1|43160.6|43140.6|43163.1|43143.1|43158.1|43138.1|6
1736533630000|2025-01-10 18:27:10|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43156.9|43136.9|3
1736533640000|2025-01-10 18:27:20|43159.4|43139.4|43156.9|43136.9|43160.6|43140.6|43156.9|43136.9|0
1736533650000|2025-01-10 18:27:30|43158.1|43138.1|43161.9|43141.9|43161.9|43141.9|43156.9|43136.9|1
1736533680000|2025-01-10 18:28:00|43164.4|43144.4|43168.1|43148.1|43168.1|43148.1|43164.4|43144.4|4
1736533690000|2025-01-10 18:28:10|43165.6|43145.6|43169.4|43149.4|43170.6|43150.6|43165.6|43145.6|2
1736533700000|2025-01-10 18:28:20|43166.9|43146.9|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|0
1736533710000|2025-01-10 18:28:30|43168.1|43148.1|43166.9|43146.9|43169.4|43149.4|43166.9|43146.9|0
1736533720000|2025-01-10 18:28:40|43165.6|43145.6|43159.4|43139.4|43165.6|43145.6|43159.4|43139.4|0
1736533730000|2025-01-10 18:28:50|43160.6|43140.6|43159.4|43139.4|43161.9|43141.9|43159.4|43139.4|0
1736533740000|2025-01-10 18:29:00|43158.1|43138.1|43159.4|43139.4|43159.4|43139.4|43156.9|43136.9|0
1736533750000|2025-01-10 18:29:10|43160.6|43140.6|43159.4|43139.4|43161.9|43141.9|43156.9|43136.9|0
1736533770000|2025-01-10 18:29:30|43161.9|43141.9|43159.4|43139.4|43161.9|43141.9|43156.9|43136.9|0
1736533780000|2025-01-10 18:29:40|43160.6|43140.6|43159.4|43139.4|43161.9|43141.9|43156.9|43136.9|0
1736533790000|2025-01-10 18:29:50|43156.9|43136.9|43161.9|43141.9|43161.9|43141.9|43156.9|43136.9|1
1736533810000|2025-01-10 18:30:10|43160.6|43140.6|43156.9|43136.9|43160.6|43140.6|43156.9|43136.9|3
1736533820000|2025-01-10 18:30:20|43154.4|43134.4|43148.1|43128.1|43154.4|43134.4|43148.1|43128.1|5
1736533830000|2025-01-10 18:30:30|43145.6|43125.6|43141.9|43121.9|43145.6|43125.6|43141.9|43121.9|3
1736533840000|2025-01-10 18:30:40|43139.4|43119.4|43131.9|43111.9|43139.4|43119.4|43131.9|43111.9|4
1736533850000|2025-01-10 18:30:50|43130.6|43110.6|43126.9|43106.9|43131.9|43111.9|43126.9|43106.9|4
1736533860000|2025-01-10 18:31:00|43124.4|43104.4|43118.1|43098.1|43124.4|43104.4|43118.1|43098.1|9
1736533870000|2025-01-10 18:31:10|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43114.4|43094.4|7
1736533880000|2025-01-10 18:31:20|43118.1|43098.1|43120.6|43100.6|43120.6|43100.6|43118.1|43098.1|1
1736533890000|2025-01-10 18:31:30|43121.9|43101.9|43126.9|43106.9|43126.9|43106.9|43121.9|43101.9|14
1736533900000|2025-01-10 18:31:40|43128.1|43108.1|43130.6|43110.6|43130.6|43110.6|43128.1|43108.1|0
1736533910000|2025-01-10 18:31:50|43131.9|43111.9|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|2
1736533920000|2025-01-10 18:32:00|43131.9|43111.9|43136.9|43116.9|43136.9|43116.9|43131.9|43111.9|2
1736533930000|2025-01-10 18:32:10|43138.1|43118.1|43135.6|43115.6|43139.4|43119.4|43135.6|43115.6|3
1736533940000|2025-01-10 18:32:20|43134.4|43114.4|43133.1|43113.1|43134.4|43114.4|43133.1|43113.1|0
1736533950000|2025-01-10 18:32:30|43131.9|43111.9|43126.9|43106.9|43131.9|43111.9|43126.9|43106.9|1
1736533960000|2025-01-10 18:32:40|43129.4|43109.4|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|0
1736533980000|2025-01-10 18:33:00|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|4
1736533990000|2025-01-10 18:33:10|43135.6|43115.6|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|1
1736534000000|2025-01-10 18:33:20|43138.1|43118.1|43141.9|43121.9|43141.9|43121.9|43138.1|43118.1|1
1736534010000|2025-01-10 18:33:30|43143.1|43123.1|43154.4|43134.4|43154.4|43134.4|43143.1|43123.1|7
1736534020000|2025-01-10 18:33:40|43151.9|43131.9|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|0
1736534030000|2025-01-10 18:33:50|43150.6|43130.6|43150.6|43130.6|43151.9|43131.9|43150.6|43130.6|0
1736534050000|2025-01-10 18:34:10|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1736534060000|2025-01-10 18:34:20|43150.6|43130.6|43151.9|43131.9|43151.9|43131.9|43150.6|43130.6|0
1736534070000|2025-01-10 18:34:30|43150.6|43130.6|43154.4|43134.4|43154.4|43134.4|43150.6|43130.6|0
1736534090000|2025-01-10 18:34:50|43153.1|43133.1|43154.4|43134.4|43154.4|43134.4|43153.1|43133.1|0
1736534100000|2025-01-10 18:35:00|43151.9|43131.9|43150.6|43130.6|43154.4|43134.4|43150.6|43130.6|3
1736534110000|2025-01-10 18:35:10|43149.4|43129.4|43149.4|43129.4|43150.6|43130.6|43149.4|43129.4|0
1736534120000|2025-01-10 18:35:20|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43149.4|43129.4|0
1736534130000|2025-01-10 18:35:30|43149.4|43129.4|43150.6|43130.6|43150.6|43130.6|43149.4|43129.4|0
1736534150000|2025-01-10 18:35:50|43151.9|43131.9|43153.1|43133.1|43153.1|43133.1|43150.6|43130.6|4
1736534160000|2025-01-10 18:36:00|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|7
1736534170000|2025-01-10 18:36:10|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|2
1736534180000|2025-01-10 18:36:20|43150.6|43130.6|43150.6|43130.6|43151.9|43131.9|43150.6|43130.6|1
1736534190000|2025-01-10 18:36:30|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43150.6|43130.6|0
1736534200000|2025-01-10 18:36:40|43150.6|43130.6|43148.1|43128.1|43150.6|43130.6|43148.1|43128.1|0
1736534210000|2025-01-10 18:36:50|43150.6|43130.6|43150.6|43130.6|43151.9|43131.9|43150.6|43130.6|1
1736534220000|2025-01-10 18:37:00|43149.4|43129.4|43143.1|43123.1|43149.4|43129.4|43143.1|43123.1|0
1736534230000|2025-01-10 18:37:10|43144.4|43124.4|43148.1|43128.1|43148.1|43128.1|43143.1|43123.1|6
1736534240000|2025-01-10 18:37:20|43146.9|43126.9|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|5
1736534250000|2025-01-10 18:37:30|43145.6|43125.6|43146.9|43126.9|43146.9|43126.9|43145.6|43125.6|0
1736534260000|2025-01-10 18:37:40|43148.1|43128.1|43149.4|43129.4|43149.4|43129.4|43146.9|43126.9|4
1736534270000|2025-01-10 18:37:50|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|0
1736534280000|2025-01-10 18:38:00|43149.4|43129.4|43146.9|43126.9|43149.4|43129.4|43145.6|43125.6|5
1736534290000|2025-01-10 18:38:10|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|2
1736534300000|2025-01-10 18:38:20|43143.1|43123.1|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|2
1736534310000|2025-01-10 18:38:30|43141.9|43121.9|43140.6|43120.6|43141.9|43121.9|43140.6|43120.6|0
1736534320000|2025-01-10 18:38:40|43141.9|43121.9|43140.6|43120.6|43141.9|43121.9|43140.6|43120.6|0
1736534330000|2025-01-10 18:38:50|43139.4|43119.4|43135.6|43115.6|43139.4|43119.4|43135.6|43115.6|1
1736534340000|2025-01-10 18:39:00|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|1
1736534350000|2025-01-10 18:39:10|43135.6|43115.6|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|0
1736534360000|2025-01-10 18:39:20|||||||||1
1736534370000|2025-01-10 18:39:30|43139.4|43119.4|43139.4|43119.4|43140.6|43120.6|43138.1|43118.1|0
1736534380000|2025-01-10 18:39:40|43140.6|43120.6|43139.4|43119.4|43140.6|43120.6|43138.1|43118.1|0
1736534390000|2025-01-10 18:39:50|43138.1|43118.1|43141.9|43121.9|43141.9|43121.9|43138.1|43118.1|1
1736534400000|2025-01-10 18:40:00|43140.6|43120.6|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|1
1736534410000|2025-01-10 18:40:10|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|43143.1|43123.1|1
1736534420000|2025-01-10 18:40:20|43146.9|43126.9|43148.1|43128.1|43148.1|43128.1|43146.9|43126.9|0
1736534450000|2025-01-10 18:40:50|||||||||1
1736534460000|2025-01-10 18:41:00|43149.4|43129.4|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|2
1736534470000|2025-01-10 18:41:10|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|0
1736534480000|2025-01-10 18:41:20|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|0
1736534490000|2025-01-10 18:41:30|43145.6|43125.6|43144.4|43124.4|43145.6|43125.6|43144.4|43124.4|1
1736534500000|2025-01-10 18:41:40|43141.9|43121.9|43140.6|43120.6|43141.9|43121.9|43138.1|43118.1|2
1736534510000|2025-01-10 18:41:50|43139.4|43119.4|43131.9|43111.9|43139.4|43119.4|43131.9|43111.9|1
1736534520000|2025-01-10 18:42:00|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1736534530000|2025-01-10 18:42:10|||||||||1
1736534540000|2025-01-10 18:42:20|43133.1|43113.1|43131.9|43111.9|43133.1|43113.1|43131.9|43111.9|2
1736534550000|2025-01-10 18:42:30|43133.1|43113.1|43131.9|43111.9|43133.1|43113.1|43131.9|43111.9|0
1736534560000|2025-01-10 18:42:40|43130.6|43110.6|43129.4|43109.4|43130.6|43110.6|43129.4|43109.4|1
1736534570000|2025-01-10 18:42:50|43126.9|43106.9|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|0
1736534580000|2025-01-10 18:43:00|43126.9|43106.9|43125.6|43105.6|43126.9|43106.9|43125.6|43105.6|1
1736534590000|2025-01-10 18:43:10|43128.1|43108.1|43125.6|43105.6|43128.1|43108.1|43125.6|43105.6|1
1736534600000|2025-01-10 18:43:20|43124.4|43104.4|43128.1|43108.1|43128.1|43108.1|43123.1|43103.1|3
1736534610000|2025-01-10 18:43:30|43126.9|43106.9|43128.1|43108.1|43128.1|43108.1|43126.9|43106.9|0
1736534620000|2025-01-10 18:43:40|43126.9|43106.9|43126.9|43106.9|43128.1|43108.1|43126.9|43106.9|1
1736534630000|2025-01-10 18:43:50|43128.1|43108.1|43126.9|43106.9|43128.1|43108.1|43126.9|43106.9|0
1736534640000|2025-01-10 18:44:00|43128.1|43108.1|43124.4|43104.4|43128.1|43108.1|43124.4|43104.4|1
1736534660000|2025-01-10 18:44:20|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|3
1736534680000|2025-01-10 18:44:40|||||||||2
1736534690000|2025-01-10 18:44:50|||||||||1
1736534700000|2025-01-10 18:45:00|43130.6|43110.6|43140.6|43120.6|43140.6|43120.6|43130.6|43110.6|2
1736534710000|2025-01-10 18:45:10|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|0
1736534720000|2025-01-10 18:45:20|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|0
1736534730000|2025-01-10 18:45:30|||||||||5
1736534740000|2025-01-10 18:45:40|43136.9|43116.9|43138.1|43118.1|43138.1|43118.1|43136.9|43116.9|2
1736534750000|2025-01-10 18:45:50|43136.9|43116.9|43138.1|43118.1|43138.1|43118.1|43136.9|43116.9|1
1736534760000|2025-01-10 18:46:00|43136.9|43116.9|43135.6|43115.6|43136.9|43116.9|43135.6|43115.6|4
1736534770000|2025-01-10 18:46:10|||||||||2
1736534780000|2025-01-10 18:46:20|43134.4|43114.4|43131.9|43111.9|43134.4|43114.4|43131.9|43111.9|2
1736534800000|2025-01-10 18:46:40|43129.4|43109.4|43125.6|43105.6|43129.4|43109.4|43125.6|43105.6|5
1736534810000|2025-01-10 18:46:50|43126.9|43106.9|43123.1|43103.1|43126.9|43106.9|43123.1|43103.1|1
1736534820000|2025-01-10 18:47:00|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|1
1736534830000|2025-01-10 18:47:10|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|0
1736534840000|2025-01-10 18:47:20|43116.9|43096.9|43103.1|43083.1|43116.9|43096.9|43103.1|43083.1|8
1736534850000|2025-01-10 18:47:30|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|43100.6|43080.6|0
1736534860000|2025-01-10 18:47:40|43101.9|43081.9|43110.6|43090.6|43110.6|43090.6|43101.9|43081.9|22
1736534870000|2025-01-10 18:47:50|43108.1|43088.1|43110.6|43090.6|43110.6|43090.6|43108.1|43088.1|0
1736534890000|2025-01-10 18:48:10|43111.9|43091.9|43104.4|43084.4|43113.1|43093.1|43104.4|43084.4|17
1736534900000|2025-01-10 18:48:20|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|43103.1|43083.1|0
1736534910000|2025-01-10 18:48:30|43100.6|43080.6|43103.1|43083.1|43103.1|43083.1|43100.6|43080.6|0
1736534930000|2025-01-10 18:48:50|43101.9|43081.9|43103.1|43083.1|43103.1|43083.1|43101.9|43081.9|1
1736534940000|2025-01-10 18:49:00|43104.4|43084.4|43113.1|43093.1|43113.1|43093.1|43104.4|43084.4|7
1736534950000|2025-01-10 18:49:10|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|1
1736534960000|2025-01-10 18:49:20|43118.1|43098.1|43125.6|43105.6|43125.6|43105.6|43118.1|43098.1|4
1736534970000|2025-01-10 18:49:30|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|9
1736534980000|2025-01-10 18:49:40|43126.9|43106.9|43133.2|43113.2|43134.4|43114.4|43126.9|43106.9|8
1736534990000|2025-01-10 18:49:50|43134.4|43114.4|43135.7|43115.7|43138.2|43118.2|43133.2|43113.2|3
1736535000000|2025-01-10 18:50:00|43133.2|43113.2|43131.9|43111.9|43133.2|43113.2|43131.9|43111.9|2
1736535010000|2025-01-10 18:50:10|||||||||1
1736535020000|2025-01-10 18:50:20|43130.6|43110.6|43133.2|43113.2|43133.2|43113.2|43129.4|43109.4|1
1736535030000|2025-01-10 18:50:30|43134.4|43114.4|43135.7|43115.7|43135.7|43115.7|43134.4|43114.4|0
1736535040000|2025-01-10 18:50:40|43136.9|43116.9|43140.7|43120.7|43140.7|43120.7|43136.9|43116.9|4
1736535050000|2025-01-10 18:50:50|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43141.9|43121.9|1
1736535060000|2025-01-10 18:51:00|43146.9|43126.9|43145.7|43125.7|43146.9|43126.9|43145.7|43125.7|0
1736535070000|2025-01-10 18:51:10|43144.4|43124.4|43143.2|43123.2|43144.4|43124.4|43143.2|43123.2|0
1736535080000|2025-01-10 18:51:20|43145.7|43125.7|43153.2|43133.2|43153.2|43133.2|43145.7|43125.7|9
1736535090000|2025-01-10 18:51:30|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|2
1736535100000|2025-01-10 18:51:40|43151.9|43131.9|43155.7|43135.7|43156.9|43136.9|43151.9|43131.9|3
1736535110000|2025-01-10 18:51:50|43158.2|43138.2|43153.2|43133.2|43158.2|43138.2|43153.2|43133.2|4
1736535120000|2025-01-10 18:52:00|43154.4|43134.4|43155.7|43135.7|43156.9|43136.9|43153.2|43133.2|17
1736535130000|2025-01-10 18:52:10|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|1
1736535140000|2025-01-10 18:52:20|43153.2|43133.2|43151.9|43131.9|43153.2|43133.2|43151.9|43131.9|5
1736535150000|2025-01-10 18:52:30|43153.2|43133.2|43151.9|43131.9|43153.2|43133.2|43151.9|43131.9|5
1736535160000|2025-01-10 18:52:40|43150.7|43130.7|43134.4|43114.4|43150.7|43130.7|43134.4|43114.4|17
1736535170000|2025-01-10 18:52:50|43133.2|43113.2|43134.4|43114.4|43134.4|43114.4|43131.9|43111.9|7
1736535180000|2025-01-10 18:53:00|43133.1|43113.1|43129.4|43109.4|43134.4|43114.4|43128.1|43108.1|3
1736535190000|2025-01-10 18:53:10|43128.1|43108.1|43126.9|43106.9|43128.1|43108.1|43124.4|43104.4|11
1736535200000|2025-01-10 18:53:20|43123.1|43103.1|43126.9|43106.9|43126.9|43106.9|43121.9|43101.9|13
1736535220000|2025-01-10 18:53:40|43125.7|43105.7|43121.9|43101.9|43125.7|43105.7|43120.6|43100.6|32
1736535230000|2025-01-10 18:53:50|43120.7|43100.7|43121.9|43101.9|43121.9|43101.9|43120.7|43100.7|1
1736535240000|2025-01-10 18:54:00|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|6
1736535250000|2025-01-10 18:54:10|43121.9|43101.9|43113.1|43093.1|43121.9|43101.9|43113.1|43093.1|12
1736535260000|2025-01-10 18:54:20|43110.6|43090.6|43113.1|43093.1|43114.4|43094.4|43110.6|43090.6|0
1736535280000|2025-01-10 18:54:40|43111.9|43091.9|43113.1|43093.1|43113.1|43093.1|43111.9|43091.9|1
1736535290000|2025-01-10 18:54:50|43115.6|43095.6|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|1
1736535300000|2025-01-10 18:55:00|43116.9|43096.9|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|3
1736535310000|2025-01-10 18:55:10|43118.2|43098.2|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|1
1736535320000|2025-01-10 18:55:20|43118.2|43098.2|43116.9|43096.9|43119.4|43099.4|43116.9|43096.9|1
1736535330000|2025-01-10 18:55:30|43118.2|43098.2|43121.9|43101.9|43123.2|43103.2|43118.2|43098.2|1
1736535340000|2025-01-10 18:55:40|43123.2|43103.2|43128.2|43108.2|43128.2|43108.2|43121.9|43101.9|3
1736535350000|2025-01-10 18:55:50|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43128.2|43108.2|1
1736535360000|2025-01-10 18:56:00|43129.4|43109.4|43128.2|43108.2|43129.4|43109.4|43128.2|43108.2|0
1736535370000|2025-01-10 18:56:10|43130.7|43110.7|43133.2|43113.2|43133.2|43113.2|43130.7|43110.7|3
1736535380000|2025-01-10 18:56:20|43130.7|43110.7|43131.9|43111.9|43133.2|43113.2|43130.7|43110.7|0
1736535390000|2025-01-10 18:56:30|43130.7|43110.7|43133.2|43113.2|43133.2|43113.2|43130.7|43110.7|0
1736535400000|2025-01-10 18:56:40|||||||||1
1736535410000|2025-01-10 18:56:50|43134.4|43114.4|43135.7|43115.7|43135.7|43115.7|43134.4|43114.4|1
1736535420000|2025-01-10 18:57:00|43136.9|43116.9|43144.4|43124.4|43146.9|43126.9|43136.9|43116.9|2
1736535430000|2025-01-10 18:57:10|43141.9|43121.9|43145.7|43125.7|43145.7|43125.7|43141.9|43121.9|7
1736535440000|2025-01-10 18:57:20|43148.2|43128.2|43151.9|43131.9|43154.4|43134.4|43146.9|43126.9|5
1736535450000|2025-01-10 18:57:30|43150.7|43130.7|43151.9|43131.9|43151.9|43131.9|43150.7|43130.7|0
1736535460000|2025-01-10 18:57:40|43153.2|43133.2|43151.9|43131.9|43154.4|43134.4|43151.9|43131.9|1
1736535470000|2025-01-10 18:57:50|43154.4|43134.4|43151.9|43131.9|43154.4|43134.4|43149.4|43129.4|0
1736535480000|2025-01-10 18:58:00|43150.7|43130.7|43151.9|43131.9|43154.4|43134.4|43149.4|43129.4|6
1736535490000|2025-01-10 18:58:10|43153.2|43133.2|43151.9|43131.9|43156.9|43136.9|43151.9|43131.9|11
1736535500000|2025-01-10 18:58:20|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|10
1736535510000|2025-01-10 18:58:30|43155.7|43135.7|43151.9|43131.9|43156.9|43136.9|43151.9|43131.9|1
1736535520000|2025-01-10 18:58:40|43153.2|43133.2|43153.2|43133.2|43154.4|43134.4|43150.7|43130.7|2
1736535530000|2025-01-10 18:58:50|43154.4|43134.4|43153.2|43133.2|43154.4|43134.4|43153.2|43133.2|5
1736535540000|2025-01-10 18:59:00|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43153.2|43133.2|1
1736535550000|2025-01-10 18:59:10|43153.2|43133.2|43153.2|43133.2|43154.4|43134.4|43151.9|43131.9|1
1736535560000|2025-01-10 18:59:20|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|1
1736535570000|2025-01-10 18:59:30|43155.7|43135.7|43155.7|43135.7|43155.7|43135.7|43155.7|43135.7|1
1736535580000|2025-01-10 18:59:40|43154.4|43134.4|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|2
1736535590000|2025-01-10 18:59:50|43158.2|43138.2|43156.9|43136.9|43158.2|43138.2|43156.9|43136.9|3
1736535600000|2025-01-10 19:00:00|43158.2|43138.2|43154.4|43134.4|43158.2|43138.2|43154.4|43134.4|2
1736535610000|2025-01-10 19:00:10|43155.7|43135.7|43159.4|43139.4|43159.4|43139.4|43155.7|43135.7|5
1736535620000|2025-01-10 19:00:20|43160.7|43140.7|43159.4|43139.4|43160.7|43140.7|43159.4|43139.4|0
1736535630000|2025-01-10 19:00:30|||||||||2
1736535640000|2025-01-10 19:00:40|43158.2|43138.2|43155.7|43135.7|43159.4|43139.4|43154.4|43134.4|1
1736535650000|2025-01-10 19:00:50|43154.4|43134.4|43154.4|43134.4|43155.7|43135.7|43154.4|43134.4|1
1736535660000|2025-01-10 19:01:00|43151.9|43131.9|43140.7|43120.7|43151.9|43131.9|43138.2|43118.2|7
1736535670000|2025-01-10 19:01:10|43139.4|43119.4|43140.7|43120.7|43140.7|43120.7|43138.2|43118.2|0
1736535680000|2025-01-10 19:01:20|43139.4|43119.4|43133.2|43113.2|43140.7|43120.7|43133.2|43113.2|0
1736535690000|2025-01-10 19:01:30|43134.4|43114.4|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|0
1736535700000|2025-01-10 19:01:40|43134.4|43114.4|43133.2|43113.2|43135.7|43115.7|43131.9|43111.9|6
1736535710000|2025-01-10 19:01:50|43131.9|43111.9|43130.7|43110.7|43131.9|43111.9|43130.7|43110.7|18
1736535720000|2025-01-10 19:02:00|43128.2|43108.2|43123.2|43103.2|43128.2|43108.2|43123.2|43103.2|6
1736535730000|2025-01-10 19:02:10|43120.7|43100.7|43118.2|43098.2|43120.7|43100.7|43118.2|43098.2|1
1736535740000|2025-01-10 19:02:20|43115.7|43095.7|43118.2|43098.2|43118.2|43098.2|43115.7|43095.7|2
1736535750000|2025-01-10 19:02:30|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|0
1736535760000|2025-01-10 19:02:40|||||||||2
1736535770000|2025-01-10 19:02:50|||||||||1
1736535780000|2025-01-10 19:03:00|43121.9|43101.9|43120.7|43100.7|43121.9|43101.9|43120.7|43100.7|1
1736535790000|2025-01-10 19:03:10|43121.9|43101.9|43123.2|43103.2|43124.4|43104.4|43121.9|43101.9|0
1736535800000|2025-01-10 19:03:20|43124.4|43104.4|43123.2|43103.2|43124.4|43104.4|43123.2|43103.2|0
1736535810000|2025-01-10 19:03:30|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43123.2|43103.2|0
1736535820000|2025-01-10 19:03:40|43123.2|43103.2|43124.4|43104.4|43124.4|43104.4|43123.2|43103.2|0
1736535830000|2025-01-10 19:03:50|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|0
1736535840000|2025-01-10 19:04:00|43124.4|43104.4|43124.4|43104.4|43124.4|43104.4|43123.2|43103.2|1
1736535850000|2025-01-10 19:04:10|43123.2|43103.2|43128.2|43108.2|43128.2|43108.2|43123.2|43103.2|2
1736535860000|2025-01-10 19:04:20|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43128.2|43108.2|0
1736535870000|2025-01-10 19:04:30|43129.4|43109.4|43130.7|43110.7|43130.7|43110.7|43129.4|43109.4|0
1736535880000|2025-01-10 19:04:40|43129.4|43109.4|43129.4|43109.4|43130.7|43110.7|43129.4|43109.4|0
1736535890000|2025-01-10 19:04:50|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43129.4|43109.4|0
1736535900000|2025-01-10 19:05:00|43129.4|43109.4|43129.4|43109.4|43130.7|43110.7|43129.4|43109.4|0
1736535910000|2025-01-10 19:05:10|43128.2|43108.2|43121.9|43101.9|43128.2|43108.2|43120.7|43100.7|0
1736535920000|2025-01-10 19:05:20|43123.2|43103.2|43119.4|43099.4|43123.2|43103.2|43119.4|43099.4|4
1736535930000|2025-01-10 19:05:30|43116.9|43096.9|43115.7|43095.7|43116.9|43096.9|43113.2|43093.2|2
1736535940000|2025-01-10 19:05:40|43113.2|43093.2|43110.7|43090.7|43115.7|43095.7|43110.7|43090.7|11
1736535960000|2025-01-10 19:06:00|43109.4|43089.4|43108.2|43088.2|43110.7|43090.7|43108.2|43088.2|3
1736535970000|2025-01-10 19:06:10|43109.4|43089.4|43106.9|43086.9|43110.7|43090.7|43106.9|43086.9|4
1736535980000|2025-01-10 19:06:20|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|43105.7|43085.7|6
1736535990000|2025-01-10 19:06:30|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43099.4|43079.4|4
1736536000000|2025-01-10 19:06:40|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|43100.7|43080.7|0
1736536010000|2025-01-10 19:06:50|43098.2|43078.2|43093.2|43073.2|43100.7|43080.7|43093.2|43073.2|8
1736536020000|2025-01-10 19:07:00|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|1
1736536030000|2025-01-10 19:07:10|43098.2|43078.2|43093.2|43073.2|43098.2|43078.2|43093.2|43073.2|2
1736536040000|2025-01-10 19:07:20|43095.7|43075.7|43093.2|43073.2|43095.7|43075.7|43090.7|43070.7|0
1736536050000|2025-01-10 19:07:30|43091.9|43071.9|43095.7|43075.7|43095.7|43075.7|43091.9|43071.9|0
1736536060000|2025-01-10 19:07:40|43096.9|43076.9|43098.2|43078.2|43098.2|43078.2|43095.7|43075.7|0
1736536070000|2025-01-10 19:07:50|43095.7|43075.7|43095.7|43075.7|43095.7|43075.7|43094.4|43074.4|7
1736536080000|2025-01-10 19:08:00|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|43094.4|43074.4|0
1736536090000|2025-01-10 19:08:10|43091.9|43071.9|43090.7|43070.7|43091.9|43071.9|43090.7|43070.7|2
1736536100000|2025-01-10 19:08:20|||||||||1
1736536110000|2025-01-10 19:08:30|||||||||3
1736536130000|2025-01-10 19:08:50|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|0
1736536140000|2025-01-10 19:09:00|43090.7|43070.7|43089.4|43069.4|43090.7|43070.7|43089.4|43069.4|1
1736536150000|2025-01-10 19:09:10|43090.7|43070.7|43089.4|43069.4|43090.7|43070.7|43089.4|43069.4|0
1736536160000|2025-01-10 19:09:20|43088.2|43068.2|43086.9|43066.9|43088.2|43068.2|43086.9|43066.9|6
1736536170000|2025-01-10 19:09:30|43081.9|43061.9|43074.4|43054.4|43081.9|43061.9|43074.4|43054.4|7
1736536180000|2025-01-10 19:09:40|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|43071.9|43051.9|5
1736536190000|2025-01-10 19:09:50|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43073.2|43053.2|0
1736536200000|2025-01-10 19:10:00|43073.2|43053.2|43071.9|43051.9|43073.2|43053.2|43071.9|43051.9|1
1736536210000|2025-01-10 19:10:10|43073.2|43053.2|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|10
1736536220000|2025-01-10 19:10:20|43071.9|43051.9|43070.7|43050.7|43071.9|43051.9|43070.7|43050.7|13
1736536230000|2025-01-10 19:10:30|43071.9|43051.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|2
1736536240000|2025-01-10 19:10:40|43079.4|43059.4|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|1
1736536250000|2025-01-10 19:10:50|43083.2|43063.2|43081.9|43061.9|43084.4|43064.4|43080.7|43060.7|2
1736536260000|2025-01-10 19:11:00|43083.2|43063.2|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|3
1736536270000|2025-01-10 19:11:10|43081.9|43061.9|43080.7|43060.7|43081.9|43061.9|43080.7|43060.7|0
1736536280000|2025-01-10 19:11:20|43081.9|43061.9|43080.7|43060.7|43081.9|43061.9|43080.7|43060.7|1
1736536290000|2025-01-10 19:11:30|43081.9|43061.9|43080.7|43060.7|43081.9|43061.9|43080.7|43060.7|0
1736536300000|2025-01-10 19:11:40|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|0
1736536310000|2025-01-10 19:11:50|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|43080.7|43060.7|0
1736536330000|2025-01-10 19:12:10|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|43081.9|43061.9|1
1736536360000|2025-01-10 19:12:40|43083.2|43063.2|43081.9|43061.9|43083.2|43063.2|43081.9|43061.9|0
1736536370000|2025-01-10 19:12:50|||||||||1
1736536380000|2025-01-10 19:13:00|43085.7|43065.7|43095.7|43075.7|43095.7|43075.7|43085.7|43065.7|7
1736536400000|2025-01-10 19:13:20|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1736536410000|2025-01-10 19:13:30|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|0
1736536420000|2025-01-10 19:13:40|||||||||3
1736536430000|2025-01-10 19:13:50|43100.7|43080.7|43098.2|43078.2|43100.7|43080.7|43098.2|43078.2|1
1736536440000|2025-01-10 19:14:00|||||||||4
1736536450000|2025-01-10 19:14:10|43096.9|43076.9|43098.2|43078.2|43098.2|43078.2|43095.7|43075.7|0
1736536460000|2025-01-10 19:14:20|43099.4|43079.4|43096.9|43076.9|43100.7|43080.7|43096.9|43076.9|1
1736536470000|2025-01-10 19:14:30|43098.2|43078.2|43096.9|43076.9|43098.2|43078.2|43096.9|43076.9|0
1736536500000|2025-01-10 19:15:00|43098.2|43078.2|43096.9|43076.9|43098.2|43078.2|43096.9|43076.9|0
1736536510000|2025-01-10 19:15:10|43095.7|43075.7|43095.7|43075.7|43096.9|43076.9|43094.4|43074.4|0
1736536520000|2025-01-10 19:15:20|43096.9|43076.9|43098.2|43078.2|43098.2|43078.2|43096.9|43076.9|0
1736536540000|2025-01-10 19:15:40|43100.7|43080.7|43101.9|43081.9|43104.4|43084.4|43100.7|43080.7|0
1736536550000|2025-01-10 19:15:50|43104.4|43084.4|43105.7|43085.7|43106.9|43086.9|43104.4|43084.4|2
1736536560000|2025-01-10 19:16:00|43104.4|43084.4|43104.4|43084.4|43105.7|43085.7|43103.2|43083.2|0
1736536570000|2025-01-10 19:16:10|43105.7|43085.7|43111.9|43091.9|43111.9|43091.9|43105.7|43085.7|4
1736536580000|2025-01-10 19:16:20|||||||||1
1736536590000|2025-01-10 19:16:30|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|4
1736536600000|2025-01-10 19:16:40|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|0
1736536610000|2025-01-10 19:16:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43111.9|43091.9|1
1736536620000|2025-01-10 19:17:00|43114.4|43094.4|43113.2|43093.2|43114.4|43094.4|43113.2|43093.2|2
1736536630000|2025-01-10 19:17:10|43114.4|43094.4|43115.7|43095.7|43115.7|43095.7|43114.4|43094.4|0
1736536640000|2025-01-10 19:17:20|43113.2|43093.2|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|0
1736536650000|2025-01-10 19:17:30|43108.2|43088.2|43104.4|43084.4|43108.2|43088.2|43104.4|43084.4|7
1736536660000|2025-01-10 19:17:40|43103.2|43083.2|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|0
1736536670000|2025-01-10 19:17:50|43104.4|43084.4|43103.2|43083.2|43104.4|43084.4|43103.2|43083.2|0
1736536680000|2025-01-10 19:18:00|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|43104.4|43084.4|0
1736536690000|2025-01-10 19:18:10|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|0
1736536710000|2025-01-10 19:18:30|43108.2|43088.2|43109.4|43089.4|43109.4|43089.4|43108.2|43088.2|1
1736536720000|2025-01-10 19:18:40|43110.7|43090.7|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|0
1736536730000|2025-01-10 19:18:50|43111.9|43091.9|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|0
1736536740000|2025-01-10 19:19:00|43114.4|43094.4|43115.7|43095.7|43115.7|43095.7|43114.4|43094.4|3
1736536760000|2025-01-10 19:19:20|||||||||6
1736536790000|2025-01-10 19:19:50|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43110.7|43090.7|7
1736536800000|2025-01-10 19:20:00|43111.9|43091.9|43111.9|43091.9|43113.2|43093.2|43111.9|43091.9|2
1736536810000|2025-01-10 19:20:10|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|0
1736536830000|2025-01-10 19:20:30|43114.4|43094.4|43113.2|43093.2|43115.7|43095.7|43113.2|43093.2|0
1736536840000|2025-01-10 19:20:40|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|43115.7|43095.7|0
1736536850000|2025-01-10 19:20:50|43113.2|43093.2|43115.7|43095.7|43115.7|43095.7|43113.2|43093.2|0
1736536860000|2025-01-10 19:21:00|43113.2|43093.2|43113.2|43093.2|43116.9|43096.9|43113.2|43093.2|0
1736536870000|2025-01-10 19:21:10|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1736536880000|2025-01-10 19:21:20|43110.7|43090.7|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|0
1736536890000|2025-01-10 19:21:30|43110.7|43090.7|43110.7|43090.7|43110.7|43090.7|43109.4|43089.4|2
1736536900000|2025-01-10 19:21:40|43113.2|43093.2|43111.9|43091.9|43113.2|43093.2|43111.9|43091.9|0
1736536920000|2025-01-10 19:22:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|1
1736536930000|2025-01-10 19:22:10|43111.9|43091.9|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|1
1736536940000|2025-01-10 19:22:20|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|1
1736536950000|2025-01-10 19:22:30|||||||||5
1736536970000|2025-01-10 19:22:50|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|3
1736536980000|2025-01-10 19:23:00|||||||||2
1736536990000|2025-01-10 19:23:10|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|3
1736537010000|2025-01-10 19:23:30|43117|43097|43117|43097|43117|43097|43117|43097|4
1736537020000|2025-01-10 19:23:40|43118.2|43098.2|43119.5|43099.5|43119.5|43099.5|43117|43097|3
1736537030000|2025-01-10 19:23:50|43120.7|43100.7|43120.7|43100.7|43120.7|43100.7|43119.5|43099.5|0
1736537040000|2025-01-10 19:24:00|43123.2|43103.2|43122|43102|43124.5|43104.5|43122|43102|0
1736537050000|2025-01-10 19:24:10|43124.5|43104.5|43120.7|43100.7|43124.5|43104.5|43120.7|43100.7|4
1736537070000|2025-01-10 19:24:30|43119.4|43099.4|43119.5|43099.5|43119.5|43099.5|43116.9|43096.9|0
1736537080000|2025-01-10 19:24:40|43120.7|43100.7|43120.7|43100.7|43122|43102|43118.2|43098.2|0
1736537090000|2025-01-10 19:24:50|43122|43102|43124.5|43104.5|43124.5|43104.5|43122|43102|2
1736537100000|2025-01-10 19:25:00|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|0
1736537110000|2025-01-10 19:25:10|43127|43107|43127|43107|43127|43107|43127|43107|4
1736537130000|2025-01-10 19:25:30|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|6
1736537140000|2025-01-10 19:25:40|43130.7|43110.7|43129.5|43109.5|43130.7|43110.7|43129.5|43109.5|0
1736537160000|2025-01-10 19:26:00|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|2
1736537170000|2025-01-10 19:26:10|43132|43112|43132|43112|43132|43112|43132|43112|0
1736537180000|2025-01-10 19:26:20|43135.7|43115.7|43138.2|43118.2|43138.2|43118.2|43135.7|43115.7|8
1736537190000|2025-01-10 19:26:30|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|0
1736537200000|2025-01-10 19:26:40|43138.2|43118.2|43142|43122|43142|43122|43138.2|43118.2|2
1736537210000|2025-01-10 19:26:50|43143.2|43123.2|43145.7|43125.7|43145.7|43125.7|43143.2|43123.2|0
1736537220000|2025-01-10 19:27:00|43149.5|43129.5|43154.5|43134.5|43154.5|43134.5|43149.5|43129.5|1
1736537230000|2025-01-10 19:27:10|43157|43137|43159.5|43139.5|43159.5|43139.5|43157|43137|3
1736537240000|2025-01-10 19:27:20|43157|43137|43159.5|43139.5|43160.7|43140.7|43157|43137|3
1736537250000|2025-01-10 19:27:30|43158.2|43138.2|43159.5|43139.5|43159.5|43139.5|43157|43137|0
1736537260000|2025-01-10 19:27:40|43158.2|43138.2|43159.5|43139.5|43159.5|43139.5|43157|43137|3
1736537270000|2025-01-10 19:27:50|43157|43137|43154.5|43134.5|43157|43137|43154.5|43134.5|4
1736537280000|2025-01-10 19:28:00|43157|43137|43157|43137|43159.5|43139.5|43157|43137|0
1736537290000|2025-01-10 19:28:10|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|3
1736537300000|2025-01-10 19:28:20|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1736537310000|2025-01-10 19:28:30|43147|43127|43147|43127|43147|43127|43147|43127|1
1736537320000|2025-01-10 19:28:40|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|0
1736537340000|2025-01-10 19:29:00|||||||||1
1736537350000|2025-01-10 19:29:10|43147|43127|43149.5|43129.5|43149.5|43129.5|43147|43127|6
1736537360000|2025-01-10 19:29:20|43150.7|43130.7|43150.7|43130.7|43152|43132|43150.7|43130.7|1
1736537370000|2025-01-10 19:29:30|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43147|43127|0
1736537390000|2025-01-10 19:29:50|43147|43127|43143.2|43123.2|43147|43127|43143.2|43123.2|7
1736537400000|2025-01-10 19:30:00|43142|43122|43135.7|43115.7|43142|43122|43135.7|43115.7|0
1736537410000|2025-01-10 19:30:10|43134.5|43114.5|43132|43112|43135.7|43115.7|43132|43112|0
1736537420000|2025-01-10 19:30:20|43133.2|43113.2|43134.5|43114.5|43134.5|43114.5|43133.2|43113.2|1
1736537430000|2025-01-10 19:30:30|43135.7|43115.7|43132|43112|43137|43117|43132|43112|1
1736537450000|2025-01-10 19:30:50|43130.7|43110.7|43128.2|43108.2|43130.7|43110.7|43128.2|43108.2|3
1736537460000|2025-01-10 19:31:00|43133.2|43113.2|43134.5|43114.5|43134.5|43114.5|43132|43112|5
1736537470000|2025-01-10 19:31:10|43132|43112|43132|43112|43134.5|43114.5|43132|43112|2
1736537480000|2025-01-10 19:31:20|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|2
1736537490000|2025-01-10 19:31:30|||||||||1
1736537500000|2025-01-10 19:31:40|43128.2|43108.2|43129.5|43109.5|43129.5|43109.5|43128.2|43108.2|1
1736537510000|2025-01-10 19:31:50|43128.2|43108.2|43129.5|43109.5|43129.5|43109.5|43128.2|43108.2|0
1736537520000|2025-01-10 19:32:00|43133.2|43113.2|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|6
1736537530000|2025-01-10 19:32:10|||||||||1
1736537550000|2025-01-10 19:32:30|43132|43112|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|1
1736537560000|2025-01-10 19:32:40|43133.2|43113.2|43135.7|43115.7|43135.7|43115.7|43133.2|43113.2|0
1736537570000|2025-01-10 19:32:50|43138.2|43118.2|43138.2|43118.2|43138.2|43118.2|43137|43117|0
1736537580000|2025-01-10 19:33:00|43137|43117|43135.7|43115.7|43137|43117|43135.7|43115.7|0
1736537590000|2025-01-10 19:33:10|||||||||1
1736537600000|2025-01-10 19:33:20|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|2
1736537610000|2025-01-10 19:33:30|43132|43112|43130.7|43110.7|43132|43112|43130.7|43110.7|0
1736537620000|2025-01-10 19:33:40|43132|43112|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|0
1736537630000|2025-01-10 19:33:50|43132|43112|43133.2|43113.2|43133.2|43113.2|43132|43112|1
1736537640000|2025-01-10 19:34:00|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|4
1736537650000|2025-01-10 19:34:10|43133.2|43113.2|43133.2|43113.2|43133.2|43113.2|43130.7|43110.7|1
1736537660000|2025-01-10 19:34:20|43134.5|43114.5|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|0
1736537670000|2025-01-10 19:34:30|43132|43112|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|0
1736537680000|2025-01-10 19:34:40|43129.5|43109.5|43127|43107|43129.5|43109.5|43125.7|43105.7|15
1736537700000|2025-01-10 19:35:00|43129.5|43109.5|43130.7|43110.7|43130.7|43110.7|43129.5|43109.5|7
1736537730000|2025-01-10 19:35:30|43132|43112|43132|43112|43134.5|43114.5|43132|43112|3
1736537740000|2025-01-10 19:35:40|43134.5|43114.5|43132|43112|43134.5|43114.5|43132|43112|0
1736537750000|2025-01-10 19:35:50|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43132|43112|0
1736537760000|2025-01-10 19:36:00|43133.2|43113.2|43132|43112|43134.5|43114.5|43132|43112|0
1736537770000|2025-01-10 19:36:10|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|1
1736537780000|2025-01-10 19:36:20|43127|43107|43127|43107|43127|43107|43127|43107|0
1736537790000|2025-01-10 19:36:30|43129.5|43109.5|43127|43107|43129.5|43109.5|43127|43107|1
1736537810000|2025-01-10 19:36:50|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|2
1736537820000|2025-01-10 19:37:00|43123.2|43103.2|43124.5|43104.5|43124.5|43104.5|43123.2|43103.2|3
1736537830000|2025-01-10 19:37:10|43127|43107|43127|43107|43127|43107|43127|43107|0
1736537840000|2025-01-10 19:37:20|43128.2|43108.2|43127|43107|43128.2|43108.2|43127|43107|5
1736537850000|2025-01-10 19:37:30|43124.5|43104.5|43119.5|43099.5|43124.5|43104.5|43119.5|43099.5|2
1736537860000|2025-01-10 19:37:40|43117|43097|43119.5|43099.5|43119.5|43099.5|43117|43097|0
1736537880000|2025-01-10 19:38:00|43117|43097|43119.5|43099.5|43119.5|43099.5|43117|43097|1
1736537890000|2025-01-10 19:38:10|43120.7|43100.7|43124.5|43104.5|43124.5|43104.5|43120.7|43100.7|0
1736537900000|2025-01-10 19:38:20|43127|43107|43127|43107|43127|43107|43127|43107|0
1736537910000|2025-01-10 19:38:30|43128.2|43108.2|43129.5|43109.5|43132|43112|43128.2|43108.2|0
1736537920000|2025-01-10 19:38:40|43130.7|43110.7|43132|43112|43132|43112|43130.7|43110.7|1
1736537930000|2025-01-10 19:38:50|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|3
1736537940000|2025-01-10 19:39:00|43137|43117|43137|43117|43137|43117|43137|43117|0
1736537950000|2025-01-10 19:39:10|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|1
1736537960000|2025-01-10 19:39:20|43140.7|43120.7|43142|43122|43142|43122|43140.7|43120.7|0
1736537970000|2025-01-10 19:39:30|43139.5|43119.5|43142|43122|43142|43122|43139.5|43119.5|0
1736537980000|2025-01-10 19:39:40|43139.5|43119.5|43142|43122|43142|43122|43139.5|43119.5|0
1736537990000|2025-01-10 19:39:50|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|1
1736538000000|2025-01-10 19:40:00|43145.7|43125.7|43142|43122|43145.7|43125.7|43142|43122|4
1736538010000|2025-01-10 19:40:10|43139.5|43119.5|43137|43117|43139.5|43119.5|43137|43117|1
1736538020000|2025-01-10 19:40:20|43139.5|43119.5|43139.5|43119.5|43139.5|43119.5|43138.2|43118.2|8
1736538030000|2025-01-10 19:40:30|43140.7|43120.7|43142|43122|43143.2|43123.2|43140.7|43120.7|2
1736538040000|2025-01-10 19:40:40|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|0
1736538050000|2025-01-10 19:40:50|43142|43122|43144.5|43124.5|43144.5|43124.5|43142|43122|1
1736538070000|2025-01-10 19:41:10|43145.7|43125.7|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|3
1736538080000|2025-01-10 19:41:20|43147|43127|43145.7|43125.7|43148.2|43128.2|43145.7|43125.7|7
1736538090000|2025-01-10 19:41:30|43147|43127|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|0
1736538110000|2025-01-10 19:41:50|43149.5|43129.5|43148.2|43128.2|43150.7|43130.7|43148.2|43128.2|0
1736538120000|2025-01-10 19:42:00|43147|43127|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|0
1736538130000|2025-01-10 19:42:10|43145.7|43125.7|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|0
1736538140000|2025-01-10 19:42:20|43150.7|43130.7|43148.2|43128.2|43150.7|43130.7|43148.2|43128.2|0
1736538150000|2025-01-10 19:42:30|43145.7|43125.7|43150.7|43130.7|43150.7|43130.7|43145.7|43125.7|0
1736538160000|2025-01-10 19:42:40|43145.7|43125.7|43143.2|43123.2|43145.7|43125.7|43143.2|43123.2|2
1736538170000|2025-01-10 19:42:50|43144.5|43124.5|43145.7|43125.7|43145.7|43125.7|43144.5|43124.5|0
1736538200000|2025-01-10 19:43:20|43147|43127|43148.2|43128.2|43148.2|43128.2|43147|43127|1
1736538210000|2025-01-10 19:43:30|||||||||1
1736538220000|2025-01-10 19:43:40|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43148.2|43128.2|2
1736538230000|2025-01-10 19:43:50|43148.2|43128.2|43152|43132|43152|43132|43148.2|43128.2|1
1736538240000|2025-01-10 19:44:00|43153.2|43133.2|43158.2|43138.2|43158.2|43138.2|43153.2|43133.2|1
1736538250000|2025-01-10 19:44:10|43155.7|43135.7|43158.2|43138.2|43158.2|43138.2|43155.7|43135.7|0
1736538270000|2025-01-10 19:44:30|43157|43137|43153.2|43133.2|43157|43137|43153.2|43133.2|3
1736538280000|2025-01-10 19:44:40|43152|43132|43148.2|43128.2|43152|43132|43148.2|43128.2|0
1736538290000|2025-01-10 19:44:50|43149.5|43129.5|43148.2|43128.2|43150.7|43130.7|43148.2|43128.2|0
1736538300000|2025-01-10 19:45:00|43147|43127|43148.2|43128.2|43148.2|43128.2|43145.7|43125.7|0
1736538320000|2025-01-10 19:45:20|||||||||1
1736538340000|2025-01-10 19:45:40|43145.7|43125.7|43145.7|43125.7|43145.7|43125.7|43145.7|43125.7|2
1736538350000|2025-01-10 19:45:50|43145.8|43125.8|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|0
1736538360000|2025-01-10 19:46:00|43142|43122|43135.8|43115.8|43142|43122|43135.8|43115.8|0
1736538370000|2025-01-10 19:46:10|43133.2|43113.2|43130.8|43110.8|43133.2|43113.2|43130.8|43110.8|4
1736538380000|2025-01-10 19:46:20|||||||||1
1736538390000|2025-01-10 19:46:30|43132|43112|43133.3|43113.3|43133.3|43113.3|43132|43112|0
1736538410000|2025-01-10 19:46:50|43132|43112|43133.3|43113.3|43133.3|43113.3|43132|43112|0
1736538430000|2025-01-10 19:47:10|43134.5|43114.5|43135.8|43115.8|43135.8|43115.8|43134.5|43114.5|0
1736538450000|2025-01-10 19:47:30|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1736538460000|2025-01-10 19:47:40|43134.5|43114.5|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1736538470000|2025-01-10 19:47:50|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736538480000|2025-01-10 19:48:00|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1736538490000|2025-01-10 19:48:10|43133.3|43113.3|43133.3|43113.3|43134.5|43114.5|43133.3|43113.3|2
1736538500000|2025-01-10 19:48:20|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1736538520000|2025-01-10 19:48:40|43130.8|43110.8|43135.8|43115.8|43135.8|43115.8|43130.8|43110.8|0
1736538530000|2025-01-10 19:48:50|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1736538540000|2025-01-10 19:49:00|43137|43117|43139.5|43119.5|43139.5|43119.5|43135.8|43115.8|0
1736538550000|2025-01-10 19:49:10|43137|43117|43135.8|43115.8|43137|43117|43135.8|43115.8|5
1736538560000|2025-01-10 19:49:20|43134.5|43114.5|43125.8|43105.8|43134.5|43114.5|43125.8|43105.8|0
1736538570000|2025-01-10 19:49:30|43123.2|43103.2|43118.3|43098.3|43123.2|43103.2|43118.3|43098.3|1
1736538580000|2025-01-10 19:49:40|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|1
1736538590000|2025-01-10 19:49:50|43118.3|43098.3|43119.5|43099.5|43119.5|43099.5|43118.3|43098.3|3
1736538600000|2025-01-10 19:50:00|43118.3|43098.3|43120.8|43100.8|43120.8|43100.8|43117|43097|1
1736538610000|2025-01-10 19:50:10|43122|43102|43122|43102|43122|43102|43122|43102|0
1736538620000|2025-01-10 19:50:20|43123.3|43103.3|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|1
1736538630000|2025-01-10 19:50:30|43129.5|43109.5|43133.3|43113.3|43133.3|43113.3|43128.3|43108.3|3
1736538640000|2025-01-10 19:50:40|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1736538650000|2025-01-10 19:50:50|43134.5|43114.5|43130.8|43110.8|43134.5|43114.5|43130.8|43110.8|0
1736538660000|2025-01-10 19:51:00|43133.3|43113.3|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|4
1736538670000|2025-01-10 19:51:10|43132|43112|43133.3|43113.3|43133.3|43113.3|43132|43112|0
1736538680000|2025-01-10 19:51:20|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|0
1736538690000|2025-01-10 19:51:30|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|0
1736538700000|2025-01-10 19:51:40|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736538710000|2025-01-10 19:51:50|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|1
1736538720000|2025-01-10 19:52:00|43134.5|43114.5|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|0
1736538740000|2025-01-10 19:52:20|43132|43112|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1736538750000|2025-01-10 19:52:30|43134.5|43114.5|43134.5|43114.5|43135.8|43115.8|43134.5|43114.5|0
1736538760000|2025-01-10 19:52:40|43135.8|43115.8|43135.8|43115.8|43138.3|43118.3|43135.8|43115.8|1
1736538790000|2025-01-10 19:53:10|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|0
1736538810000|2025-01-10 19:53:30|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|1
1736538830000|2025-01-10 19:53:50|43132|43112|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|0
1736538840000|2025-01-10 19:54:00|43132|43112|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|0
1736538850000|2025-01-10 19:54:10|43132|43112|43130.8|43110.8|43132|43112|43130.8|43110.8|0
1736538860000|2025-01-10 19:54:20|43129.5|43109.5|43129.5|43109.5|43130.8|43110.8|43128.3|43108.3|1
1736538870000|2025-01-10 19:54:30|43130.8|43110.8|43128.3|43108.3|43130.8|43110.8|43128.3|43108.3|0
1736538880000|2025-01-10 19:54:40|43127|43107|43128.3|43108.3|43130.8|43110.8|43127|43107|1
1736538890000|2025-01-10 19:54:50|43129.5|43109.5|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|0
1736538900000|2025-01-10 19:55:00|43133.3|43113.3|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|1
1736538920000|2025-01-10 19:55:20|43129.5|43109.5|43133.3|43113.3|43133.3|43113.3|43129.5|43109.5|1
1736538930000|2025-01-10 19:55:30|43132|43112|43133.3|43113.3|43134.5|43114.5|43130.8|43110.8|0
1736538940000|2025-01-10 19:55:40|43130.8|43110.8|43133.3|43113.3|43135.8|43115.8|43130.8|43110.8|0
1736538950000|2025-01-10 19:55:50|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43130.8|43110.8|0
1736538960000|2025-01-10 19:56:00|43130.8|43110.8|43133.3|43113.3|43135.8|43115.8|43130.8|43110.8|0
1736538990000|2025-01-10 19:56:30|43134.5|43114.5|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|0
1736539000000|2025-01-10 19:56:40|43132|43112|43133.3|43113.3|43135.8|43115.8|43130.8|43110.8|0
1736539010000|2025-01-10 19:56:50|43132|43112|43130.8|43110.8|43133.3|43113.3|43130.8|43110.8|0
1736539020000|2025-01-10 19:57:00|43133.3|43113.3|43134.5|43114.5|43134.5|43114.5|43133.3|43113.3|1
1736539030000|2025-01-10 19:57:10|43133.3|43113.3|43134.5|43114.5|43134.5|43114.5|43133.3|43113.3|0
1736539040000|2025-01-10 19:57:20|43135.8|43115.8|43138.3|43118.3|43140.8|43120.8|43135.8|43115.8|0
1736539050000|2025-01-10 19:57:30|43140.8|43120.8|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|3
1736539080000|2025-01-10 19:58:00|43139.5|43119.5|43138.3|43118.3|43140.8|43120.8|43138.3|43118.3|0
1736539090000|2025-01-10 19:58:10|43137|43117|43135.8|43115.8|43137|43117|43135.8|43115.8|1
1736539110000|2025-01-10 19:58:30|43134.5|43114.5|43133.3|43113.3|43134.5|43114.5|43133.3|43113.3|0
1736539120000|2025-01-10 19:58:40|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|1
1736539130000|2025-01-10 19:58:50|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|0
1736539140000|2025-01-10 19:59:00|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|3
1736539150000|2025-01-10 19:59:10|43128.3|43108.3|43123.3|43103.3|43128.3|43108.3|43123.3|43103.3|1
1736539160000|2025-01-10 19:59:20|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|0
1736539170000|2025-01-10 19:59:30|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43120.8|43100.8|0
1736539180000|2025-01-10 19:59:40|43122|43102|43123.3|43103.3|43123.3|43103.3|43120.8|43100.8|0
1736539190000|2025-01-10 19:59:50|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43123.3|43103.3|1
1736539200000|2025-01-10 20:00:00|43124.5|43104.5|43123.3|43103.3|43124.5|43104.5|43123.3|43103.3|10
1736539210000|2025-01-10 20:00:10|43122|43102|43118.3|43098.3|43122|43102|43118.3|43098.3|5
1736539230000|2025-01-10 20:00:30|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|43115.8|43095.8|2
1736539240000|2025-01-10 20:00:40|43110.8|43090.8|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|4
1736539250000|2025-01-10 20:00:50|43109.5|43089.5|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|0
1736539260000|2025-01-10 20:01:00|43110.8|43090.8|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|0
1736539270000|2025-01-10 20:01:10|43107|43087|43110.8|43090.8|43110.8|43090.8|43105.8|43085.8|0
1736539280000|2025-01-10 20:01:20|43109.5|43089.5|43108.3|43088.3|43109.5|43089.5|43105.8|43085.8|0
1736539300000|2025-01-10 20:01:40|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|0
1736539310000|2025-01-10 20:01:50|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43100.8|43080.8|0
1736539320000|2025-01-10 20:02:00|43100.8|43080.8|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|0
1736539330000|2025-01-10 20:02:10|43102|43082|43100.8|43080.8|43103.3|43083.3|43100.8|43080.8|4
1736539350000|2025-01-10 20:02:30|43102|43082|43103.3|43083.3|43103.3|43083.3|43102|43082|2
1736539360000|2025-01-10 20:02:40|43104.5|43084.5|43107|43087|43107|43087|43104.5|43084.5|0
1736539370000|2025-01-10 20:02:50|43108.3|43088.3|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|4
1736539380000|2025-01-10 20:03:00|||||||||2
1736539390000|2025-01-10 20:03:10|43109.5|43089.5|43107|43087|43110.8|43090.8|43107|43087|1
1736539400000|2025-01-10 20:03:20|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43105.8|43085.8|0
1736539420000|2025-01-10 20:03:40|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|43105.8|43085.8|0
1736539430000|2025-01-10 20:03:50|43104.5|43084.5|43105.8|43085.8|43105.8|43085.8|43104.5|43084.5|0
1736539440000|2025-01-10 20:04:00|43103.3|43083.3|43105.8|43085.8|43105.8|43085.8|43103.3|43083.3|0
1736539460000|2025-01-10 20:04:20|||||||||1
1736539470000|2025-01-10 20:04:30|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1736539480000|2025-01-10 20:04:40|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1736539510000|2025-01-10 20:05:10|43097|43077|43097|43077|43097|43077|43097|43077|7
1736539520000|2025-01-10 20:05:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|0
1736539530000|2025-01-10 20:05:30|||||||||1
1736539550000|2025-01-10 20:05:50|43094.5|43074.5|43093.3|43073.3|43094.5|43074.5|43093.3|43073.3|1
1736539560000|2025-01-10 20:06:00|||||||||1
1736539570000|2025-01-10 20:06:10|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|3
1736539580000|2025-01-10 20:06:20|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|43095.8|43075.8|1
1736539590000|2025-01-10 20:06:30|||||||||1
1736539610000|2025-01-10 20:06:50|||||||||21
1736539620000|2025-01-10 20:07:00|43093.3|43073.3|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|8
1736539630000|2025-01-10 20:07:10|||||||||1
1736539640000|2025-01-10 20:07:20|43088.3|43068.3|43085.8|43065.8|43088.3|43068.3|43085.8|43065.8|0
1736539670000|2025-01-10 20:07:50|||||||||1
1736539680000|2025-01-10 20:08:00|||||||||4
1736539700000|2025-01-10 20:08:20|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|43080.8|43060.8|1
1736539710000|2025-01-10 20:08:30|43079.5|43059.5|43078.3|43058.3|43079.5|43059.5|43078.3|43058.3|0
1736539720000|2025-01-10 20:08:40|||||||||3
1736539730000|2025-01-10 20:08:50|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|43075.8|43055.8|2
1736539740000|2025-01-10 20:09:00|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|43070.8|43050.8|2
1736539760000|2025-01-10 20:09:20|||||||||1
1736539770000|2025-01-10 20:09:30|43069.6|43049.6|43065.8|43045.8|43069.6|43049.6|43065.8|43045.8|5
1736539790000|2025-01-10 20:09:50|||||||||2
1736539800000|2025-01-10 20:10:00|||||||||1
1736539810000|2025-01-10 20:10:10|||||||||1
1736539820000|2025-01-10 20:10:20|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|43060.8|43040.8|1
1736539850000|2025-01-10 20:10:50|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|43055.8|43035.8|19
1736539860000|2025-01-10 20:11:00|||||||||3
1736539870000|2025-01-10 20:11:10|||||||||2
1736539880000|2025-01-10 20:11:20|||||||||9
1736539930000|2025-01-10 20:12:10|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|43050.8|43030.8|5
1736539950000|2025-01-10 20:12:30|43044.5|43024.5|43039.5|43019.5|43044.5|43024.5|43039.5|43019.5|50
1736539960000|2025-01-10 20:12:40|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|43038.3|43018.3|0
1736539970000|2025-01-10 20:12:50|43035.8|43015.8|43033.3|43013.3|43035.8|43015.8|43033.3|43013.3|5
1736539980000|2025-01-10 20:13:00|43032.1|43012.1|43030.8|43010.8|43032.1|43012.1|43030.8|43010.8|13
1736539990000|2025-01-10 20:13:10|43028.3|43008.3|43025.8|43005.8|43028.3|43008.3|43025.8|43005.8|7
1736540000000|2025-01-10 20:13:20|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|43024.6|43004.6|6
1736540010000|2025-01-10 20:13:30|||||||||1
1736540020000|2025-01-10 20:13:40|||||||||1
1736540030000|2025-01-10 20:13:50|43023.3|43003.3|43020.8|43000.8|43023.3|43003.3|43020.8|43000.8|2
1736540040000|2025-01-10 20:14:00|||||||||7
1736540050000|2025-01-10 20:14:10|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|3
1736540060000|2025-01-10 20:14:20|||||||||3
1736540070000|2025-01-10 20:14:30|||||||||3
1736540090000|2025-01-10 20:14:50|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|43010.8|42990.8|2
1736540100000|2025-01-10 20:15:00|43013.3|42993.3|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|7
1736540110000|2025-01-10 20:15:10|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|4
1736540120000|2025-01-10 20:15:20|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|43018.3|42998.3|3
1736540130000|2025-01-10 20:15:30|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|0
1736540140000|2025-01-10 20:15:40|43014.6|42994.6|43018.3|42998.3|43018.3|42998.3|43013.3|42993.3|15
1736540160000|2025-01-10 20:16:00|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|43015.8|42995.8|10
1736540170000|2025-01-10 20:16:10|43014.6|42994.6|43010.8|42990.8|43014.6|42994.6|43010.8|42990.8|2
1736540180000|2025-01-10 20:16:20|43009.6|42989.6|43008.3|42988.3|43009.6|42989.6|43008.3|42988.3|3
1736540190000|2025-01-10 20:16:30|43009.6|42989.6|43010.8|42990.8|43010.8|42990.8|43009.6|42989.6|0
1736540200000|2025-01-10 20:16:40|43008.3|42988.3|43010.8|42990.8|43010.8|42990.8|43008.3|42988.3|0
1736540210000|2025-01-10 20:16:50|43009.6|42989.6|43003.3|42983.3|43009.6|42989.6|43000.8|42980.8|4
1736540220000|2025-01-10 20:17:00|43000.8|42980.8|43000.8|42980.8|43003.3|42983.3|42998.3|42978.3|9
1736540230000|2025-01-10 20:17:10|42999.6|42979.6|42998.3|42978.3|42999.6|42979.6|42998.3|42978.3|8
1736540240000|2025-01-10 20:17:20|42999.6|42979.6|43008.3|42988.3|43010.8|42990.8|42999.6|42979.6|3
1736540250000|2025-01-10 20:17:30|43009.6|42989.6|43013.3|42993.3|43013.3|42993.3|43009.6|42989.6|0
1736540260000|2025-01-10 20:17:40|||||||||6
1736540270000|2025-01-10 20:17:50|43012.1|42992.1|43010.8|42990.8|43012.1|42992.1|43010.8|42990.8|8
1736540280000|2025-01-10 20:18:00|||||||||8
1736540290000|2025-01-10 20:18:10|||||||||1
1736540310000|2025-01-10 20:18:30|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|1
1736540320000|2025-01-10 20:18:40|43009.6|42989.6|43010.8|42990.8|43010.8|42990.8|43009.6|42989.6|1
1736540330000|2025-01-10 20:18:50|43009.6|42989.6|43005.8|42985.8|43009.6|42989.6|43005.8|42985.8|6
1736540350000|2025-01-10 20:19:10|||||||||2
1736540360000|2025-01-10 20:19:20|43007.1|42987.1|43005.8|42985.8|43007.1|42987.1|43005.8|42985.8|1
1736540400000|2025-01-10 20:20:00|43003.3|42983.3|43005.8|42985.8|43005.8|42985.8|43002.1|42982.1|19
1736540410000|2025-01-10 20:20:10|||||||||7
1736540420000|2025-01-10 20:20:20|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|0
1736540430000|2025-01-10 20:20:30|||||||||2
1736540450000|2025-01-10 20:20:50|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|0
1736540460000|2025-01-10 20:21:00|||||||||4
1736540470000|2025-01-10 20:21:10|43003.3|42983.3|43000.8|42980.8|43003.3|42983.3|43000.8|42980.8|1
1736540480000|2025-01-10 20:21:20|42995.8|42975.8|42994.6|42974.6|42995.8|42975.8|42994.6|42974.6|10
1736540500000|2025-01-10 20:21:40|||||||||5
1736540510000|2025-01-10 20:21:50|||||||||3
1736540520000|2025-01-10 20:22:00|||||||||2
1736540540000|2025-01-10 20:22:20|42993.3|42973.3|42995.8|42975.8|42995.8|42975.8|42993.3|42973.3|8
1736540550000|2025-01-10 20:22:30|42997.1|42977.1|43000.8|42980.8|43000.8|42980.8|42997.1|42977.1|4
1736540560000|2025-01-10 20:22:40|||||||||3
1736540590000|2025-01-10 20:23:10|||||||||3
1736540600000|2025-01-10 20:23:20|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|2
1736540620000|2025-01-10 20:23:40|||||||||5
1736540640000|2025-01-10 20:24:00|42999.6|42979.6|42998.3|42978.3|43000.8|42980.8|42998.3|42978.3|10
1736540650000|2025-01-10 20:24:10|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|0
1736540670000|2025-01-10 20:24:30|42997.1|42977.1|42995.8|42975.8|42997.1|42977.1|42995.8|42975.8|1
1736540680000|2025-01-10 20:24:40|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|1
1736540690000|2025-01-10 20:24:50|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|0
1736540700000|2025-01-10 20:25:00|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|43003.3|42983.3|36
1736540710000|2025-01-10 20:25:10|||||||||1
1736540750000|2025-01-10 20:25:50|||||||||2
1736540780000|2025-01-10 20:26:20|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|42997.1|42977.1|16
1736540810000|2025-01-10 20:26:50|42999.6|42979.6|43000.8|42980.8|43000.8|42980.8|42999.6|42979.6|0
1736540820000|2025-01-10 20:27:00|42999.6|42979.6|42998.3|42978.3|42999.6|42979.6|42998.3|42978.3|0
1736540830000|2025-01-10 20:27:10|42997.1|42977.1|42995.8|42975.8|42997.1|42977.1|42995.8|42975.8|0
1736540840000|2025-01-10 20:27:20|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|4
1736540850000|2025-01-10 20:27:30|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|38
1736540860000|2025-01-10 20:27:40|||||||||5
1736540870000|2025-01-10 20:27:50|42994.6|42974.6|42993.3|42973.3|42994.6|42974.6|42993.3|42973.3|0
1736540880000|2025-01-10 20:28:00|42992.1|42972.1|42992.1|42972.1|42993.3|42973.3|42992.1|42972.1|3
1736540920000|2025-01-10 20:28:40|||||||||1
1736540940000|2025-01-10 20:29:00|||||||||1
1736540960000|2025-01-10 20:29:20|||||||||1
1736540970000|2025-01-10 20:29:30|||||||||1
1736540980000|2025-01-10 20:29:40|||||||||1
1736540990000|2025-01-10 20:29:50|||||||||10
1736541000000|2025-01-10 20:30:00|42990.8|42970.8|42995.8|42975.8|42995.8|42975.8|42990.8|42970.8|7
1736541040000|2025-01-10 20:30:40|||||||||4
1736541050000|2025-01-10 20:30:50|42997.1|42977.1|43004.6|42984.6|43004.6|42984.6|42997.1|42977.1|8
1736541060000|2025-01-10 20:31:00|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|43005.8|42985.8|7
1736541080000|2025-01-10 20:31:20|||||||||2
1736541090000|2025-01-10 20:31:30|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|43000.8|42980.8|2
1736541120000|2025-01-10 20:32:00|||||||||1
1736541140000|2025-01-10 20:32:20|42998.4|42978.4|42990.8|42970.8|42998.4|42978.4|42990.8|42970.8|7
1736541150000|2025-01-10 20:32:30|42992.1|42972.1|42990.8|42970.8|42992.1|42972.1|42990.8|42970.8|10
1736541170000|2025-01-10 20:32:50|42989.6|42969.6|42990.8|42970.8|42990.8|42970.8|42988.3|42968.3|0
1736541180000|2025-01-10 20:33:00|42989.6|42969.6|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|0
1736541190000|2025-01-10 20:33:10|42989.6|42969.6|42990.8|42970.8|42990.8|42970.8|42987.1|42967.1|0
1736541200000|2025-01-10 20:33:20|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|42988.3|42968.3|0
1736541210000|2025-01-10 20:33:30|42990.8|42970.8|42988.3|42968.3|42990.8|42970.8|42988.3|42968.3|1
1736541220000|2025-01-10 20:33:40|42985.8|42965.8|42990.8|42970.8|42990.8|42970.8|42985.8|42965.8|0
1736541230000|2025-01-10 20:33:50|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|42995.8|42975.8|3
1736541250000|2025-01-10 20:34:10|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|4
1736541260000|2025-01-10 20:34:20|||||||||5
1736541280000|2025-01-10 20:34:40|42998.3|42978.3|42994.6|42974.6|42998.3|42978.3|42994.6|42974.6|8
1736541300000|2025-01-10 20:35:00|42992.1|42972.1|43014.6|42994.6|43014.6|42994.6|42992.1|42972.1|32
1736541320000|2025-01-10 20:35:20|43017.1|42997.1|43018.3|42998.3|43020.8|43000.8|43017.1|42997.1|4
1736541330000|2025-01-10 20:35:30|43020.8|43000.8|43023.3|43003.3|43023.3|43003.3|43020.8|43000.8|5
1736541340000|2025-01-10 20:35:40|43024.6|43004.6|43023.3|43003.3|43024.6|43004.6|43023.3|43003.3|2
1736541350000|2025-01-10 20:35:50|43025.8|43005.8|43025.8|43005.8|43025.8|43005.8|43024.6|43004.6|0
1736541360000|2025-01-10 20:36:00|43024.6|43004.6|43020.8|43000.8|43024.6|43004.6|43020.8|43000.8|0
1736541370000|2025-01-10 20:36:10|43020.9|43000.9|43023.4|43003.4|43023.4|43003.4|43020.9|43000.9|0
1736541380000|2025-01-10 20:36:20|43025.9|43005.9|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|3
1736541400000|2025-01-10 20:36:40|43027.1|43007.1|43028.4|43008.4|43028.4|43008.4|43025.9|43005.9|0
1736541430000|2025-01-10 20:37:10|43029.6|43009.6|43035.9|43015.9|43035.9|43015.9|43029.6|43009.6|1
1736541440000|2025-01-10 20:37:20|||||||||2
1736541450000|2025-01-10 20:37:30|43037.1|43017.1|43043.4|43023.4|43043.4|43023.4|43037.1|43017.1|19
1736541460000|2025-01-10 20:37:40|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|11
1736541470000|2025-01-10 20:37:50|43048.4|43028.4|43050.9|43030.9|43050.9|43030.9|43048.4|43028.4|21
1736541480000|2025-01-10 20:38:00|43053.4|43033.4|43063.4|43043.4|43064.6|43044.6|43053.4|43033.4|6
1736541490000|2025-01-10 20:38:10|||||||||3
1736541500000|2025-01-10 20:38:20|43064.6|43044.6|43065.9|43045.9|43065.9|43045.9|43064.6|43044.6|2
1736541510000|2025-01-10 20:38:30|43067.1|43047.1|43068.4|43048.4|43068.4|43048.4|43067.1|43047.1|0
1736541530000|2025-01-10 20:38:50|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|0
1736541540000|2025-01-10 20:39:00|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|1
1736541550000|2025-01-10 20:39:10|43069.6|43049.6|43068.4|43048.4|43069.6|43049.6|43068.4|43048.4|0
1736541560000|2025-01-10 20:39:20|43067.1|43047.1|43065.9|43045.9|43067.1|43047.1|43065.9|43045.9|1
1736541570000|2025-01-10 20:39:30|||||||||1
1736541580000|2025-01-10 20:39:40|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43064.6|43044.6|2
1736541590000|2025-01-10 20:39:50|43067.1|43047.1|43063.4|43043.4|43067.1|43047.1|43063.4|43043.4|2
1736541600000|2025-01-10 20:40:00|43065.9|43045.9|43065.9|43045.9|43068.4|43048.4|43063.4|43043.4|0
1736541610000|2025-01-10 20:40:10|43067.1|43047.1|43068.4|43048.4|43068.4|43048.4|43065.9|43045.9|0
1736541620000|2025-01-10 20:40:20|43067.1|43047.1|43064.6|43044.6|43067.1|43047.1|43064.6|43044.6|2
1736541630000|2025-01-10 20:40:30|43062.1|43042.1|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|1
1736541640000|2025-01-10 20:40:40|43062.1|43042.1|43063.4|43043.4|43065.9|43045.9|43062.1|43042.1|0
1736541650000|2025-01-10 20:40:50|||||||||1
1736541660000|2025-01-10 20:41:00|43065.9|43045.9|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|2
1736541670000|2025-01-10 20:41:10|43064.6|43044.6|43065.9|43045.9|43065.9|43045.9|43064.6|43044.6|2
1736541680000|2025-01-10 20:41:20|43064.6|43044.6|43065.9|43045.9|43065.9|43045.9|43064.6|43044.6|1
1736541690000|2025-01-10 20:41:30|43063.4|43043.4|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|2
1736541700000|2025-01-10 20:41:40|43062.1|43042.1|43060.9|43040.9|43062.1|43042.1|43060.9|43040.9|25
1736541710000|2025-01-10 20:41:50|43058.4|43038.4|43052.1|43032.1|43058.4|43038.4|43052.1|43032.1|34
1736541720000|2025-01-10 20:42:00|43053.4|43033.4|43053.4|43033.4|43057.1|43037.1|43053.4|43033.4|2
1736541730000|2025-01-10 20:42:10|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1736541740000|2025-01-10 20:42:20|43054.6|43034.6|43059.6|43039.6|43059.6|43039.6|43054.6|43034.6|1
1736541750000|2025-01-10 20:42:30|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43059.6|43039.6|2
1736541760000|2025-01-10 20:42:40|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|0
1736541770000|2025-01-10 20:42:50|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43059.6|43039.6|0
1736541780000|2025-01-10 20:43:00|43064.6|43044.6|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|3
1736541790000|2025-01-10 20:43:10|43062.1|43042.1|43062.1|43042.1|43064.6|43044.6|43062.1|43042.1|0
1736541800000|2025-01-10 20:43:20|43063.4|43043.4|43062.1|43042.1|43063.4|43043.4|43062.1|43042.1|0
1736541810000|2025-01-10 20:43:30|43063.4|43043.4|43064.6|43044.6|43064.6|43044.6|43063.4|43043.4|1
1736541820000|2025-01-10 20:43:40|43065.9|43045.9|43067.1|43047.1|43067.1|43047.1|43065.9|43045.9|5
1736541830000|2025-01-10 20:43:50|43065.9|43045.9|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|0
1736541840000|2025-01-10 20:44:00|43064.6|43044.6|43064.6|43044.6|43065.9|43045.9|43064.6|43044.6|1
1736541850000|2025-01-10 20:44:10|43062.1|43042.1|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|0
1736541860000|2025-01-10 20:44:20|43058.4|43038.4|43054.6|43034.6|43058.4|43038.4|43054.6|43034.6|0
1736541870000|2025-01-10 20:44:30|43052.1|43032.1|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|0
1736541890000|2025-01-10 20:44:50|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|1
1736541900000|2025-01-10 20:45:00|43052.1|43032.1|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|6
1736541910000|2025-01-10 20:45:10|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43049.6|43029.6|0
1736541920000|2025-01-10 20:45:20|43052.1|43032.1|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736541940000|2025-01-10 20:45:40|43053.4|43033.4|43052.1|43032.1|43053.4|43033.4|43052.1|43032.1|3
1736541950000|2025-01-10 20:45:50|43049.6|43029.6|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736541960000|2025-01-10 20:46:00|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|5
1736541970000|2025-01-10 20:46:10|43043.4|43023.4|43042.1|43022.1|43043.4|43023.4|43042.1|43022.1|3
1736541990000|2025-01-10 20:46:30|43043.4|43023.4|43042.1|43022.1|43043.4|43023.4|43040.9|43020.9|1
1736542000000|2025-01-10 20:46:40|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|0
1736542010000|2025-01-10 20:46:50|43043.4|43023.4|43042.1|43022.1|43043.4|43023.4|43042.1|43022.1|0
1736542020000|2025-01-10 20:47:00|43044.6|43024.6|43039.6|43019.6|43044.6|43024.6|43039.6|43019.6|0
1736542030000|2025-01-10 20:47:10|43040.9|43020.9|43043.4|43023.4|43044.6|43024.6|43040.9|43020.9|1
1736542040000|2025-01-10 20:47:20|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|0
1736542050000|2025-01-10 20:47:30|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43039.6|43019.6|5
1736542060000|2025-01-10 20:47:40|43045.9|43025.9|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|0
1736542070000|2025-01-10 20:47:50|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|1
1736542080000|2025-01-10 20:48:00|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|1
1736542090000|2025-01-10 20:48:10|43048.4|43028.4|43049.6|43029.6|43049.6|43029.6|43048.4|43028.4|0
1736542100000|2025-01-10 20:48:20|43048.4|43028.4|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|1
1736542110000|2025-01-10 20:48:30|43044.6|43024.6|43049.6|43029.6|43049.6|43029.6|43044.6|43024.6|1
1736542120000|2025-01-10 20:48:40|43044.6|43024.6|43049.6|43029.6|43049.6|43029.6|43044.6|43024.6|5
1736542130000|2025-01-10 20:48:50|43047.1|43027.1|43047.1|43027.1|43048.4|43028.4|43047.1|43027.1|1
1736542140000|2025-01-10 20:49:00|43048.4|43028.4|43047.1|43027.1|43049.6|43029.6|43044.6|43024.6|1
1736542150000|2025-01-10 20:49:10|43045.9|43025.9|43044.6|43024.6|43045.9|43025.9|43044.6|43024.6|0
1736542160000|2025-01-10 20:49:20|43048.4|43028.4|43049.6|43029.6|43049.6|43029.6|43048.4|43028.4|12
1736542170000|2025-01-10 20:49:30|43052.1|43032.1|43052.1|43032.1|43053.4|43033.4|43052.1|43032.1|1
1736542180000|2025-01-10 20:49:40|43049.6|43029.6|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736542200000|2025-01-10 20:50:00|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43044.6|43024.6|3
1736542210000|2025-01-10 20:50:10|43047.1|43027.1|43049.6|43029.6|43052.1|43032.1|43047.1|43027.1|2
1736542220000|2025-01-10 20:50:20|43052.1|43032.1|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|0
1736542230000|2025-01-10 20:50:30|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|1
1736542240000|2025-01-10 20:50:40|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|7
1736542250000|2025-01-10 20:50:50|43054.6|43034.6|43057.1|43037.1|43057.1|43037.1|43054.6|43034.6|1
1736542260000|2025-01-10 20:51:00|43055.9|43035.9|43054.6|43034.6|43055.9|43035.9|43054.6|43034.6|1
1736542270000|2025-01-10 20:51:10|43053.4|43033.4|43052.1|43032.1|43053.4|43033.4|43049.6|43029.6|7
1736542280000|2025-01-10 20:51:20|43053.4|43033.4|43050.9|43030.9|43053.4|43033.4|43049.6|43029.6|2
1736542290000|2025-01-10 20:51:30|43052.1|43032.1|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736542300000|2025-01-10 20:51:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|3
1736542310000|2025-01-10 20:51:50|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|8
1736542320000|2025-01-10 20:52:00|||||||||2
1736542330000|2025-01-10 20:52:10|43050.9|43030.9|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736542350000|2025-01-10 20:52:30|43048.4|43028.4|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|6
1736542360000|2025-01-10 20:52:40|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|4
1736542370000|2025-01-10 20:52:50|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|43050.9|43030.9|0
1736542380000|2025-01-10 20:53:00|43049.6|43029.6|43052.1|43032.1|43053.4|43033.4|43049.6|43029.6|1
1736542390000|2025-01-10 20:53:10|43053.4|43033.4|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|1
1736542400000|2025-01-10 20:53:20|43049.6|43029.6|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|0
1736542410000|2025-01-10 20:53:30|43049.6|43029.6|43052.1|43032.1|43053.4|43033.4|43049.6|43029.6|1
1736542420000|2025-01-10 20:53:40|43053.4|43033.4|43054.6|43034.6|43054.6|43034.6|43053.4|43033.4|0
1736542440000|2025-01-10 20:54:00|43052.1|43032.1|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|31
1736542460000|2025-01-10 20:54:20|43050.9|43030.9|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|2
1736542470000|2025-01-10 20:54:30|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|0
1736542480000|2025-01-10 20:54:40|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|0
1736542490000|2025-01-10 20:54:50|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|3
1736542510000|2025-01-10 20:55:10|||||||||1
1736542540000|2025-01-10 20:55:40|43050.9|43030.9|43052.1|43032.1|43052.1|43032.1|43050.9|43030.9|8
1736542550000|2025-01-10 20:55:50|43050.9|43030.9|43049.6|43029.6|43050.9|43030.9|43049.6|43029.6|10
1736542560000|2025-01-10 20:56:00|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|6
1736542570000|2025-01-10 20:56:10|43053.4|43033.4|43054.6|43034.6|43054.6|43034.6|43049.6|43029.6|3
1736542580000|2025-01-10 20:56:20|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|0
1736542600000|2025-01-10 20:56:40|43053.4|43033.4|43049.6|43029.6|43053.4|43033.4|43049.6|43029.6|0
1736542610000|2025-01-10 20:56:50|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|2
1736542620000|2025-01-10 20:57:00|43053.4|43033.4|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|1
1736542640000|2025-01-10 20:57:20|43050.9|43030.9|43049.6|43029.6|43052.1|43032.1|43049.6|43029.6|0
1736542660000|2025-01-10 20:57:40|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|3
1736542670000|2025-01-10 20:57:50|43057.1|43037.1|43064.6|43044.6|43064.6|43044.6|43057.1|43037.1|38
1736542680000|2025-01-10 20:58:00|43065.9|43045.9|43068.4|43048.4|43069.6|43049.6|43064.6|43044.6|12
1736542690000|2025-01-10 20:58:10|43065.9|43045.9|43060.9|43040.9|43068.4|43048.4|43058.4|43038.4|5
1736542700000|2025-01-10 20:58:20|43059.6|43039.6|43060.9|43040.9|43060.9|43040.9|43058.4|43038.4|2
1736542710000|2025-01-10 20:58:30|43059.6|43039.6|43058.4|43038.4|43059.6|43039.6|43058.4|43038.4|0
1736542720000|2025-01-10 20:58:40|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|43055.9|43035.9|0
1736542730000|2025-01-10 20:58:50|||||||||3
1736542740000|2025-01-10 20:59:00|43053.4|43033.4|43055.9|43035.9|43055.9|43035.9|43053.4|43033.4|2
1736542750000|2025-01-10 20:59:10|43053.4|43033.4|43053.4|43033.4|43055.9|43035.9|43053.4|43033.4|6
1736542760000|2025-01-10 20:59:20|43052.1|43032.1|43055.9|43035.9|43055.9|43035.9|43052.1|43032.1|2
1736542770000|2025-01-10 20:59:30|43053.4|43033.4|43053.4|43033.4|43054.6|43034.6|43050.9|43030.9|0
1736542780000|2025-01-10 20:59:40|43050.9|43030.9|43050.9|43030.9|43053.4|43033.4|43050.9|43030.9|0
1736542790000|2025-01-10 20:59:50|43049.7|43029.7|43050.9|43030.9|43050.9|43030.9|43048.4|43028.4|5
1736542800000|2025-01-10 21:00:00|43048.4|43028.4|43048.4|43028.4|43050.9|43030.9|43047.1|43027.1|14
1736542810000|2025-01-10 21:00:10|43049.7|43029.7|43048.4|43028.4|43050.9|43030.9|43045.9|43025.9|5
1736542820000|2025-01-10 21:00:20|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|43045.9|43025.9|0
1736542830000|2025-01-10 21:00:30|43047.2|43027.2|43050.9|43030.9|43050.9|43030.9|43047.2|43027.2|3
1736542840000|2025-01-10 21:00:40|43048.4|43028.4|43045.9|43025.9|43048.4|43028.4|43045.9|43025.9|2
1736542850000|2025-01-10 21:00:50|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|43048.4|43028.4|4
1736542860000|2025-01-10 21:01:00|43047.1|43027.1|43035.9|43015.9|43047.1|43027.1|43035.9|43015.9|15
1736542870000|2025-01-10 21:01:10|43037.1|43017.1|43035.9|43015.9|43037.1|43017.1|43035.9|43015.9|2
1736542880000|2025-01-10 21:01:20|43034.6|43014.6|43035.9|43015.9|43035.9|43015.9|43034.6|43014.6|1
1736542890000|2025-01-10 21:01:30|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1736542910000|2025-01-10 21:01:50|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|2
1736542920000|2025-01-10 21:02:00|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|43038.4|43018.4|3
1736542940000|2025-01-10 21:02:20|43040.9|43020.9|43049.6|43029.6|43049.6|43029.6|43040.9|43020.9|1
1736542950000|2025-01-10 21:02:30|43052.1|43032.1|43050.9|43030.9|43052.1|43032.1|43050.9|43030.9|2
1736542960000|2025-01-10 21:02:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43050.9|43030.9|0
1736542970000|2025-01-10 21:02:50|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|1
1736542980000|2025-01-10 21:03:00|43054.6|43034.6|43055.9|43035.9|43058.4|43038.4|43054.6|43034.6|2
1736542990000|2025-01-10 21:03:10|43058.4|43038.4|43058.4|43038.4|43058.4|43038.4|43055.9|43035.9|0
1736543000000|2025-01-10 21:03:20|43057.1|43037.1|43060.9|43040.9|43060.9|43040.9|43055.9|43035.9|2
1736543010000|2025-01-10 21:03:30|43059.7|43039.7|43060.9|43040.9|43060.9|43040.9|43059.7|43039.7|1
1736543020000|2025-01-10 21:03:40|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|0
1736543040000|2025-01-10 21:04:00|43063.4|43043.4|43062.2|43042.2|43064.7|43044.7|43062.2|43042.2|1
1736543050000|2025-01-10 21:04:10|43063.4|43043.4|43064.7|43044.7|43064.7|43044.7|43063.4|43043.4|1
1736543070000|2025-01-10 21:04:30|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|0
1736543080000|2025-01-10 21:04:40|43064.7|43044.7|43064.7|43044.7|43067.2|43047.2|43064.7|43044.7|4
1736543090000|2025-01-10 21:04:50|43067.2|43047.2|43069.7|43049.7|43069.7|43049.7|43067.2|43047.2|0
1736543100000|2025-01-10 21:05:00|43067.2|43047.2|43072.2|43052.2|43072.2|43052.2|43067.2|43047.2|5
1736543110000|2025-01-10 21:05:10|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|2
1736543130000|2025-01-10 21:05:30|||||||||6
1736543140000|2025-01-10 21:05:40|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|8
1736543150000|2025-01-10 21:05:50|43079.7|43059.7|43084.7|43064.7|43084.7|43064.7|43079.7|43059.7|7
1736543170000|2025-01-10 21:06:10|||||||||1
1736543180000|2025-01-10 21:06:20|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|0
1736543190000|2025-01-10 21:06:30|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|2
1736543210000|2025-01-10 21:06:50|43083.4|43063.4|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|0
1736543220000|2025-01-10 21:07:00|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|43084.7|43064.7|0
1736543230000|2025-01-10 21:07:10|43082.2|43062.2|43082.2|43062.2|43084.7|43064.7|43080.9|43060.9|5
1736543240000|2025-01-10 21:07:20|43083.4|43063.4|43082.2|43062.2|43084.7|43064.7|43082.2|43062.2|1
1736543280000|2025-01-10 21:08:00|43080.9|43060.9|43082.2|43062.2|43082.2|43062.2|43080.9|43060.9|3
1736543290000|2025-01-10 21:08:10|43079.7|43059.7|43083.4|43063.4|43083.4|43063.4|43079.7|43059.7|2
1736543310000|2025-01-10 21:08:30|||||||||1
1736543320000|2025-01-10 21:08:40|43084.7|43064.7|43088.4|43068.4|43088.4|43068.4|43084.7|43064.7|2
1736543330000|2025-01-10 21:08:50|43090.9|43070.9|43094.7|43074.7|43094.7|43074.7|43090.9|43070.9|6
1736543340000|2025-01-10 21:09:00|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|0
1736543360000|2025-01-10 21:09:20|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|1
1736543380000|2025-01-10 21:09:40|43095.9|43075.9|43092.2|43072.2|43095.9|43075.9|43092.2|43072.2|2
1736543400000|2025-01-10 21:10:00|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|1
1736543410000|2025-01-10 21:10:10|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|0
1736543420000|2025-01-10 21:10:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|0
1736543430000|2025-01-10 21:10:30|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|1
1736543440000|2025-01-10 21:10:40|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|0
1736543450000|2025-01-10 21:10:50|43089.7|43069.7|43088.4|43068.4|43089.7|43069.7|43088.4|43068.4|0
1736543460000|2025-01-10 21:11:00|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|20
1736543470000|2025-01-10 21:11:10|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|0
1736543500000|2025-01-10 21:11:40|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|20
1736543520000|2025-01-10 21:12:00|||||||||1
1736543530000|2025-01-10 21:12:10|43095.9|43075.9|43094.7|43074.7|43097.2|43077.2|43094.7|43074.7|4
1736543540000|2025-01-10 21:12:20|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43093.4|43073.4|18
1736543550000|2025-01-10 21:12:30|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|0
1736543560000|2025-01-10 21:12:40|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|43092.2|43072.2|2
1736543600000|2025-01-10 21:13:20|43089.7|43069.7|43088.4|43068.4|43089.7|43069.7|43088.4|43068.4|1
1736543610000|2025-01-10 21:13:30|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|6
1736543620000|2025-01-10 21:13:40|43084.7|43064.7|43083.4|43063.4|43084.7|43064.7|43083.4|43063.4|0
1736543630000|2025-01-10 21:13:50|43084.7|43064.7|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|0
1736543640000|2025-01-10 21:14:00|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|0
1736543700000|2025-01-10 21:15:00|43084.7|43064.7|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|7
1736543710000|2025-01-10 21:15:10|43079.7|43059.7|43078.4|43058.4|43079.7|43059.7|43078.4|43058.4|1
1736543720000|2025-01-10 21:15:20|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|10
1736543730000|2025-01-10 21:15:30|43085.9|43065.9|43085.9|43065.9|43087.2|43067.2|43085.9|43065.9|1
1736543760000|2025-01-10 21:16:00|43087.2|43067.2|43088.4|43068.4|43090.9|43070.9|43087.2|43067.2|1
1736543770000|2025-01-10 21:16:10|43090.9|43070.9|43088.4|43068.4|43090.9|43070.9|43088.4|43068.4|0
1736543800000|2025-01-10 21:16:40|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|1
1736543880000|2025-01-10 21:18:00|43087.2|43067.2|43088.4|43068.4|43088.4|43068.4|43087.2|43067.2|0
1736543900000|2025-01-10 21:18:20|43087.2|43067.2|43085.9|43065.9|43087.2|43067.2|43085.9|43065.9|2
1736543920000|2025-01-10 21:18:40|43084.7|43064.7|43085.9|43065.9|43085.9|43065.9|43084.7|43064.7|0
1736543930000|2025-01-10 21:18:50|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|0
1736543950000|2025-01-10 21:19:10|43083.4|43063.4|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|0
1736543970000|2025-01-10 21:19:30|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|0
1736544000000|2025-01-10 21:20:00|43088.4|43068.4|43090.9|43070.9|43090.9|43070.9|43088.4|43068.4|8
1736544030000|2025-01-10 21:20:30|43088.4|43068.4|43090.9|43070.9|43090.9|43070.9|43088.4|43068.4|0
1736544070000|2025-01-10 21:21:10|43092.2|43072.2|43093.4|43073.4|43093.4|43073.4|43092.2|43072.2|1
1736544080000|2025-01-10 21:21:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43089.7|43069.7|1
1736544090000|2025-01-10 21:21:30|43089.7|43069.7|43090.9|43070.9|43090.9|43070.9|43088.4|43068.4|0
1736544100000|2025-01-10 21:21:40|43089.7|43069.7|43090.9|43070.9|43090.9|43070.9|43089.7|43069.7|0
1736544140000|2025-01-10 21:22:20|43089.7|43069.7|43088.4|43068.4|43089.7|43069.7|43088.4|43068.4|0
1736544150000|2025-01-10 21:22:30|43089.7|43069.7|43088.4|43068.4|43090.9|43070.9|43088.4|43068.4|0
1736544170000|2025-01-10 21:22:50|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|43087.2|43067.2|11
1736544180000|2025-01-10 21:23:00|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|1
1736544190000|2025-01-10 21:23:10|43084.7|43064.7|43083.4|43063.4|43084.7|43064.7|43083.4|43063.4|2
1736544210000|2025-01-10 21:23:30|43082.2|43062.2|43079.7|43059.7|43082.2|43062.2|43079.7|43059.7|2
1736544230000|2025-01-10 21:23:50|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|0
1736544280000|2025-01-10 21:24:40|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|1
1736544300000|2025-01-10 21:25:00|43074.7|43054.7|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|0
1736544310000|2025-01-10 21:25:10|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|43074.7|43054.7|0
1736544320000|2025-01-10 21:25:20|43073.4|43053.4|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|0
1736544350000|2025-01-10 21:25:50|||||||||2
1736544480000|2025-01-10 21:28:00|43068.4|43048.4|43067.2|43047.2|43068.4|43048.4|43067.2|43047.2|1
1736544490000|2025-01-10 21:28:10|43065.9|43045.9|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|12
1736544500000|2025-01-10 21:28:20|||||||||10
1736544510000|2025-01-10 21:28:30|43062.2|43042.2|43063.4|43043.4|43063.4|43043.4|43060.9|43040.9|0
1736544520000|2025-01-10 21:28:40|43062.2|43042.2|43060.9|43040.9|43063.4|43043.4|43060.9|43040.9|0
1736544530000|2025-01-10 21:28:50|43062.2|43042.2|43062.2|43042.2|43062.2|43042.2|43060.9|43040.9|2
1736544540000|2025-01-10 21:29:00|43063.4|43043.4|43060.9|43040.9|43063.4|43043.4|43059.7|43039.7|1
1736544560000|2025-01-10 21:29:20|43062.2|43042.2|43063.5|43043.5|43063.5|43043.5|43062.2|43042.2|0
1736544600000|2025-01-10 21:30:00|43061|43041|43058.5|43038.5|43061|43041|43056|43036|10
1736544610000|2025-01-10 21:30:10|43056|43036|43056|43036|43056|43036|43056|43036|0
1736544620000|2025-01-10 21:30:20|43057.2|43037.2|43058.5|43038.5|43058.5|43038.5|43057.2|43037.2|0
1736544650000|2025-01-10 21:30:50|43061|43041|43061|43041|43061|43041|43061|43041|1
1736544660000|2025-01-10 21:31:00|||||||||1
1736544670000|2025-01-10 21:31:10|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|0
1736544690000|2025-01-10 21:31:30|||||||||1
1736544710000|2025-01-10 21:31:50|||||||||2
1736544730000|2025-01-10 21:32:10|||||||||2
1736544740000|2025-01-10 21:32:20|||||||||2
1736544780000|2025-01-10 21:33:00|||||||||4
1736544790000|2025-01-10 21:33:10|43056|43036|43056|43036|43056|43036|43056|43036|0
1736544840000|2025-01-10 21:34:00|||||||||2
1736544870000|2025-01-10 21:34:30|43054.7|43034.7|43053.5|43033.5|43054.7|43034.7|43053.5|43033.5|8
1736544900000|2025-01-10 21:35:00|43052.2|43032.2|43049.7|43029.7|43052.2|43032.2|43049.7|43029.7|5
1736544910000|2025-01-10 21:35:10|43051|43031|43051|43031|43051|43031|43051|43031|2
1736544950000|2025-01-10 21:35:50|43049.7|43029.7|43046|43026|43049.7|43029.7|43046|43026|2
1736544960000|2025-01-10 21:36:00|||||||||1
1736544970000|2025-01-10 21:36:10|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|6
1736544980000|2025-01-10 21:36:20|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|43038.5|43018.5|5
1736545010000|2025-01-10 21:36:50|43037.2|43017.2|43036|43016|43038.5|43018.5|43036|43016|4
1736545040000|2025-01-10 21:37:20|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|1
1736545050000|2025-01-10 21:37:30|||||||||4
1736545070000|2025-01-10 21:37:50|43036|43016|43038.5|43018.5|43038.5|43018.5|43036|43016|10
1736545090000|2025-01-10 21:38:10|43039.7|43019.7|43041|43021|43041|43021|43039.7|43019.7|6
1736545100000|2025-01-10 21:38:20|43039.7|43019.7|43041|43021|43041|43021|43039.7|43019.7|1
1736545110000|2025-01-10 21:38:30|43038.5|43018.5|43038.5|43018.5|43041|43021|43038.5|43018.5|0
1736545140000|2025-01-10 21:39:00|43036|43016|43033.5|43013.5|43036|43016|43033.5|43013.5|7
1736545200000|2025-01-10 21:40:00|43031|43011|43031|43011|43031|43011|43031|43011|1
1736545220000|2025-01-10 21:40:20|43028.5|43008.5|43031|43011|43031|43011|43028.5|43008.5|2
1736545230000|2025-01-10 21:40:30|43028.5|43008.5|43031|43011|43031|43011|43028.5|43008.5|1
1736545240000|2025-01-10 21:40:40|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|0
1736545250000|2025-01-10 21:40:50|||||||||1
1736545260000|2025-01-10 21:41:00|43031|43011|43031|43011|43031|43011|43028.5|43008.5|1
1736545270000|2025-01-10 21:41:10|43029.7|43009.7|43031|43011|43031|43011|43028.5|43008.5|0
1736545280000|2025-01-10 21:41:20|||||||||1
1736545290000|2025-01-10 21:41:30|||||||||1
1736545300000|2025-01-10 21:41:40|43032.2|43012.2|43031|43011|43032.2|43012.2|43031|43011|0
1736545320000|2025-01-10 21:42:00|43033.5|43013.5|43036|43016|43036|43016|43033.5|43013.5|7
1736545330000|2025-01-10 21:42:10|43041|43021|43041|43021|43043.5|43023.5|43041|43021|7
1736545340000|2025-01-10 21:42:20|43039.7|43019.7|43036|43016|43041|43021|43036|43016|2
1736545380000|2025-01-10 21:43:00|43037.2|43017.2|43038.5|43018.5|43038.5|43018.5|43037.2|43017.2|2
1736545390000|2025-01-10 21:43:10|||||||||1
1736545420000|2025-01-10 21:43:40|43041|43021|43038.5|43018.5|43041|43021|43038.5|43018.5|0
1736545430000|2025-01-10 21:43:50|43041|43021|43041|43021|43041|43021|43041|43021|0
1736545440000|2025-01-10 21:44:00|43042.2|43022.2|43041|43021|43042.2|43022.2|43041|43021|0
1736545460000|2025-01-10 21:44:20|43039.7|43019.7|43038.5|43018.5|43039.7|43019.7|43038.5|43018.5|0
1736545500000|2025-01-10 21:45:00|43036|43016|43033.5|43013.5|43036|43016|43033.5|43013.5|9
1736545550000|2025-01-10 21:45:50|43031|43011|43031|43011|43031|43011|43031|43011|6
1736545560000|2025-01-10 21:46:00|43032.2|43012.2|43036|43016|43036|43016|43032.2|43012.2|0
1736545580000|2025-01-10 21:46:20|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|43033.5|43013.5|0
1736545650000|2025-01-10 21:47:30|||||||||2
1736545660000|2025-01-10 21:47:40|43034.7|43014.7|43036|43016|43036|43016|43034.7|43014.7|1
1736545730000|2025-01-10 21:48:50|43041|43021|43043.5|43023.5|43043.5|43023.5|43041|43021|5
1736545750000|2025-01-10 21:49:10|||||||||2
1736545780000|2025-01-10 21:49:40|||||||||5
1736545790000|2025-01-10 21:49:50|43046|43026|43046|43026|43046|43026|43046|43026|1
1736545800000|2025-01-10 21:50:00|43043.5|43023.5|43046|43026|43046|43026|43043.5|43023.5|0
1736545810000|2025-01-10 21:50:10|43047.2|43027.2|43048.5|43028.5|43048.5|43028.5|43047.2|43027.2|10
1736545820000|2025-01-10 21:50:20|43046|43026|43048.5|43028.5|43048.5|43028.5|43046|43026|1
1736545830000|2025-01-10 21:50:30|43047.2|43027.2|43043.5|43023.5|43047.2|43027.2|43043.5|43023.5|6
1736545840000|2025-01-10 21:50:40|43042.2|43022.2|43034.7|43014.7|43042.2|43022.2|43034.7|43014.7|17
1736545850000|2025-01-10 21:50:50|43032.2|43012.2|43032.2|43012.2|43033.5|43013.5|43032.2|43012.2|2
1736545860000|2025-01-10 21:51:00|43034.7|43014.7|43036|43016|43036|43016|43034.7|43014.7|0
1736545870000|2025-01-10 21:51:10|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|3
1736545880000|2025-01-10 21:51:20|43036|43016|43036|43016|43036|43016|43036|43016|3
1736545900000|2025-01-10 21:51:40|43038.5|43018.5|43036|43016|43038.5|43018.5|43033.5|43013.5|2
1736545910000|2025-01-10 21:51:50|43037.2|43017.2|43039.7|43019.7|43039.7|43019.7|43036|43016|10
1736545920000|2025-01-10 21:52:00|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|11
1736545930000|2025-01-10 21:52:10|43043.5|43023.5|43044.7|43024.7|43044.7|43024.7|43043.5|43023.5|1
1736545970000|2025-01-10 21:52:50|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|43043.5|43023.5|4
1736545980000|2025-01-10 21:53:00|43044.7|43024.7|43046|43026|43046|43026|43044.7|43024.7|4
1736545990000|2025-01-10 21:53:10|43044.8|43024.8|43043.5|43023.5|43044.8|43024.8|43043.5|43023.5|0
1736546000000|2025-01-10 21:53:20|43046|43026|43046|43026|43046|43026|43046|43026|1
1736546010000|2025-01-10 21:53:30|||||||||2
1736546160000|2025-01-10 21:56:00|43044.8|43024.8|43046|43026|43046|43026|43044.8|43024.8|3
1736546170000|2025-01-10 21:56:10|43047.3|43027.3|43048.5|43028.5|43048.5|43028.5|43047.3|43027.3|0
1736546190000|2025-01-10 21:56:30|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|0
1736546210000|2025-01-10 21:56:50|43051|43031|43048.5|43028.5|43051|43031|43048.5|43028.5|0
1736546220000|2025-01-10 21:57:00|43051|43031|43051|43031|43051|43031|43051|43031|1
1736546230000|2025-01-10 21:57:10|43052.3|43032.3|43053.5|43033.5|43053.5|43033.5|43052.3|43032.3|2
1736546240000|2025-01-10 21:57:20|43056|43036|43056|43036|43056|43036|43056|43036|0
1736546250000|2025-01-10 21:57:30|43057.3|43037.3|43058.5|43038.5|43058.5|43038.5|43056|43036|0
1736546260000|2025-01-10 21:57:40|43056|43036|43058.5|43038.5|43058.5|43038.5|43056|43036|1
1736546300000|2025-01-10 21:58:20|43059.8|43039.8|43057.3|43037.3|43059.8|43039.8|43057.3|43037.3|5
1736546310000|2025-01-10 21:58:30|43056|43036|43056|43036|43056|43036|43056|43036|0
1736546330000|2025-01-10 21:58:50|||||||||10
1736546340000|2025-01-10 21:59:00|43054.8|43034.8|43048.5|43028.5|43056|43036|43048.5|43028.5|14
1736546350000|2025-01-10 21:59:10|43046|43026|43046|43026|43046|43026|43046|43026|2
1736546360000|2025-01-10 21:59:20|43048.5|43028.5|43046|43026|43048.5|43028.5|43046|43026|0
1736546370000|2025-01-10 21:59:30|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|43048.5|43028.5|0
1736546380000|2025-01-10 21:59:40|43047.3|43027.3|43048.5|43028.5|43048.5|43028.5|43046|43026|0
1736546390000|2025-01-10 21:59:50|43051|43031|43051|43031|43051|43031|43051|43031|0
1736726400000|2025-01-13 00:00:00|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|0
1736726410000|2025-01-13 00:00:10|43128.3|43108.3|43130.8|43110.8|43130.8|43110.8|43128.3|43108.3|3
1736726420000|2025-01-13 00:00:20|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1736726430000|2025-01-13 00:00:30|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736726440000|2025-01-13 00:00:40|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|1
1736726450000|2025-01-13 00:00:50|43138.3|43118.3|43137.1|43117.1|43138.3|43118.3|43137.1|43117.1|0
1736726460000|2025-01-13 00:01:00|43135.8|43115.8|43135.8|43115.8|43137|43117|43135.8|43115.8|2
1736726470000|2025-01-13 00:01:10|43134.6|43114.6|43128.3|43108.3|43134.6|43114.6|43125.8|43105.8|15
1736726490000|2025-01-13 00:01:30|43123.3|43103.3|43133.3|43113.3|43133.3|43113.3|43123.3|43103.3|49
1736726500000|2025-01-13 00:01:40|43130.8|43110.8|43128.3|43108.3|43130.8|43110.8|43128.3|43108.3|1
1736726510000|2025-01-13 00:01:50|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|1
1736726520000|2025-01-13 00:02:00|43127|43107|43132|43112|43132|43112|43127|43107|5
1736726530000|2025-01-13 00:02:10|||||||||1
1736726540000|2025-01-13 00:02:20|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|43130.8|43110.8|0
1736726550000|2025-01-13 00:02:30|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|1
1736726590000|2025-01-13 00:03:10|43137|43117|43138.3|43118.3|43138.3|43118.3|43137|43117|1
1736726600000|2025-01-13 00:03:20|43139.5|43119.5|43139.6|43119.6|43140.8|43120.8|43138.3|43118.3|2
1736726610000|2025-01-13 00:03:30|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736726630000|2025-01-13 00:03:50|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1736726640000|2025-01-13 00:04:00|43137|43117|43135.8|43115.8|43137|43117|43135.8|43115.8|2
1736726660000|2025-01-13 00:04:20|43133.3|43113.3|43135.8|43115.8|43135.8|43115.8|43133.3|43113.3|1
1736726670000|2025-01-13 00:04:30|43137.1|43117.1|43138.3|43118.3|43138.3|43118.3|43137.1|43117.1|2
1736726680000|2025-01-13 00:04:40|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1736726690000|2025-01-13 00:04:50|43138.3|43118.3|43135.8|43115.8|43138.3|43118.3|43135.8|43115.8|2
1736726700000|2025-01-13 00:05:00|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736726710000|2025-01-13 00:05:10|43140.8|43120.8|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|1
1736726740000|2025-01-13 00:05:40|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1736726750000|2025-01-13 00:05:50|43143.3|43123.3|43138.3|43118.3|43143.3|43123.3|43138.3|43118.3|0
1736726760000|2025-01-13 00:06:00|43140.8|43120.8|43139.5|43119.5|43140.8|43120.8|43138.3|43118.3|2
1736726770000|2025-01-13 00:06:10|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1736726780000|2025-01-13 00:06:20|||||||||1
1736726790000|2025-01-13 00:06:30|43143.3|43123.3|43140.8|43120.8|43143.3|43123.3|43140.8|43120.8|2
1736726800000|2025-01-13 00:06:40|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|43139.6|43119.6|0
1736726810000|2025-01-13 00:06:50|43138.3|43118.3|43134.6|43114.6|43138.3|43118.3|43134.6|43114.6|2
1736726830000|2025-01-13 00:07:10|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|43135.8|43115.8|1
1736726860000|2025-01-13 00:07:40|43137|43117|43140.8|43120.8|43140.8|43120.8|43137|43117|3
1736726870000|2025-01-13 00:07:50|43143.3|43123.3|43145.8|43125.8|43145.8|43125.8|43143.3|43123.3|1
1736726890000|2025-01-13 00:08:10|43155.8|43135.8|43150.8|43130.8|43155.8|43135.8|43150.8|43130.8|24
1736726900000|2025-01-13 00:08:20|43149.6|43129.6|43148.3|43128.3|43150.8|43130.8|43148.3|43128.3|0
1736726920000|2025-01-13 00:08:40|43149.5|43129.5|43148.3|43128.3|43150.8|43130.8|43148.3|43128.3|0
1736726930000|2025-01-13 00:08:50|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|2
1736726950000|2025-01-13 00:09:10|||||||||1
1736726960000|2025-01-13 00:09:20|43152.1|43132.1|43154.6|43134.6|43154.6|43134.6|43152.1|43132.1|4
1736726970000|2025-01-13 00:09:30|43155.9|43135.9|43157.1|43137.1|43157.1|43137.1|43155.9|43135.9|1
1736726980000|2025-01-13 00:09:40|43158.3|43138.3|43160.8|43140.8|43160.8|43140.8|43158.3|43138.3|3
1736726990000|2025-01-13 00:09:50|43158.3|43138.3|43155.8|43135.8|43158.3|43138.3|43155.8|43135.8|4
1736727010000|2025-01-13 00:10:10|||||||||1
1736727020000|2025-01-13 00:10:20|43154.6|43134.6|43147|43127|43154.6|43134.6|43147|43127|3
1736727030000|2025-01-13 00:10:30|||||||||4
1736727050000|2025-01-13 00:10:50|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|0
1736727070000|2025-01-13 00:11:10|43153.3|43133.3|43158.3|43138.3|43158.3|43138.3|43153.3|43133.3|3
1736727090000|2025-01-13 00:11:30|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|43160.8|43140.8|1
1736727100000|2025-01-13 00:11:40|||||||||3
1736727110000|2025-01-13 00:11:50|||||||||2
1736727120000|2025-01-13 00:12:00|43163.3|43143.3|43160.8|43140.8|43163.3|43143.3|43160.8|43140.8|2
1736727130000|2025-01-13 00:12:10|43162|43142|43165.8|43145.8|43165.8|43145.8|43162|43142|3
1736727160000|2025-01-13 00:12:40|||||||||1
1736727170000|2025-01-13 00:12:50|43163.3|43143.3|43163.3|43143.3|43163.3|43143.3|43160.8|43140.8|7
1736727180000|2025-01-13 00:13:00|||||||||1
1736727190000|2025-01-13 00:13:10|||||||||3
1736727200000|2025-01-13 00:13:20|43165.8|43145.8|43160.8|43140.8|43165.8|43145.8|43160.8|43140.8|0
1736727210000|2025-01-13 00:13:30|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|2
1736727220000|2025-01-13 00:13:40|43160.8|43140.8|43168.3|43148.3|43168.3|43148.3|43160.8|43140.8|3
1736727240000|2025-01-13 00:14:00|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|2
1736727260000|2025-01-13 00:14:20|||||||||6
1736727270000|2025-01-13 00:14:30|43172|43152|43170.8|43150.8|43172|43152|43170.8|43150.8|0
1736727280000|2025-01-13 00:14:40|43169.5|43149.5|43168.2|43148.2|43169.5|43149.5|43168.2|43148.2|5
1736727290000|2025-01-13 00:14:50|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|4
1736727300000|2025-01-13 00:15:00|43162|43142|43159.5|43139.5|43162|43142|43159.5|43139.5|1
1736727310000|2025-01-13 00:15:10|43160.7|43140.7|43162|43142|43162|43142|43160.7|43140.7|1
1736727330000|2025-01-13 00:15:30|43159.5|43139.5|43158.3|43138.3|43159.5|43139.5|43158.3|43138.3|2
1736727340000|2025-01-13 00:15:40|43155.8|43135.8|43152|43132|43155.8|43135.8|43152|43132|0
1736727350000|2025-01-13 00:15:50|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|0
1736727360000|2025-01-13 00:16:00|43148.3|43128.3|43140.8|43120.8|43148.3|43128.3|43140.8|43120.8|10
1736727370000|2025-01-13 00:16:10|43139.6|43119.6|43139.5|43119.5|43142|43122|43137|43117|5
1736727380000|2025-01-13 00:16:20|43138.3|43118.3|43134.5|43114.5|43138.3|43118.3|43134.5|43114.5|0
1736727400000|2025-01-13 00:16:40|43137|43117|43137|43117|43137|43117|43137|43117|1
1736727410000|2025-01-13 00:16:50|43134.5|43114.5|43137|43117|43137|43117|43134.5|43114.5|0
1736727420000|2025-01-13 00:17:00|43138.3|43118.3|43139.5|43119.5|43139.5|43119.5|43138.3|43118.3|0
1736727430000|2025-01-13 00:17:10|43137|43117|43137|43117|43137|43117|43137|43117|0
1736727440000|2025-01-13 00:17:20|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|43134.5|43114.5|1
1736727450000|2025-01-13 00:17:30|43133.3|43113.3|43132|43112|43133.3|43113.3|43132|43112|2
1736727460000|2025-01-13 00:17:40|||||||||1
1736727490000|2025-01-13 00:18:10|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|43129.5|43109.5|1
1736727500000|2025-01-13 00:18:20|43132|43112|43132|43112|43132|43112|43132|43112|1
1736727510000|2025-01-13 00:18:30|||||||||1
1736727520000|2025-01-13 00:18:40|43130.7|43110.7|43132|43112|43132|43112|43129.5|43109.5|0
1736727530000|2025-01-13 00:18:50|43130.8|43110.8|43132|43112|43132|43112|43129.5|43109.5|0
1736727540000|2025-01-13 00:19:00|43133.3|43113.3|43130.8|43110.8|43135.8|43115.8|43130.8|43110.8|5
1736727560000|2025-01-13 00:19:20|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|43128.3|43108.3|0
1736727580000|2025-01-13 00:19:40|||||||||1
1736727590000|2025-01-13 00:19:50|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|20
1736727600000|2025-01-13 00:20:00|43120.8|43100.8|43115.8|43095.8|43120.8|43100.8|43115.8|43095.8|2
1736727610000|2025-01-13 00:20:10|43117|43097|43120.8|43100.8|43120.8|43100.8|43117|43097|0
1736727640000|2025-01-13 00:20:40|43123.3|43103.3|43125.8|43105.8|43125.8|43105.8|43123.3|43103.3|0
1736727670000|2025-01-13 00:21:10|43124.6|43104.6|43115.8|43095.8|43124.6|43104.6|43115.8|43095.8|8
1736727680000|2025-01-13 00:21:20|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|0
1736727690000|2025-01-13 00:21:30|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|1
1736727700000|2025-01-13 00:21:40|43109.6|43089.6|43108.3|43088.3|43109.6|43089.6|43108.3|43088.3|1
1736727720000|2025-01-13 00:22:00|43109.6|43089.6|43108.3|43088.3|43110.8|43090.8|43108.3|43088.3|2
1736727730000|2025-01-13 00:22:10|43107.1|43087.1|43105.8|43085.8|43107.1|43087.1|43105.8|43085.8|0
1736727740000|2025-01-13 00:22:20|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1736727760000|2025-01-13 00:22:40|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|1
1736727770000|2025-01-13 00:22:50|||||||||1
1736727840000|2025-01-13 00:24:00|43102.1|43082.1|43103.3|43083.3|43103.3|43083.3|43102.1|43082.1|0
1736727870000|2025-01-13 00:24:30|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43099.6|43079.6|2
1736727880000|2025-01-13 00:24:40|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|43103.3|43083.3|0
1736727890000|2025-01-13 00:24:50|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|0
1736727900000|2025-01-13 00:25:00|43105.8|43085.8|43103.3|43083.3|43105.8|43085.8|43103.3|43083.3|0
1736727910000|2025-01-13 00:25:10|43104.6|43084.6|43105.8|43085.8|43105.8|43085.8|43100.8|43080.8|2
1736727920000|2025-01-13 00:25:20|||||||||1
1736727930000|2025-01-13 00:25:30|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|2
1736727940000|2025-01-13 00:25:40|43112|43092|43110.8|43090.8|43112|43092|43110.8|43090.8|2
1736727960000|2025-01-13 00:26:00|||||||||4
1736727970000|2025-01-13 00:26:10|43112|43092|43113.3|43093.3|43113.3|43093.3|43112|43092|3
1736727980000|2025-01-13 00:26:20|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43110.8|43090.8|1
1736727990000|2025-01-13 00:26:30|43112|43092|43108.3|43088.3|43112|43092|43108.3|43088.3|3
1736728000000|2025-01-13 00:26:40|43107|43087|43103.3|43083.3|43107|43087|43103.3|43083.3|3
1736728010000|2025-01-13 00:26:50|43102|43082|43098.3|43078.3|43103.3|43083.3|43098.3|43078.3|2
1736728020000|2025-01-13 00:27:00|43097.1|43077.1|43095.8|43075.8|43097.1|43077.1|43094.5|43074.5|5
1736728030000|2025-01-13 00:27:10|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|43100.8|43080.8|2
1736728040000|2025-01-13 00:27:20|43095.8|43075.8|43088.3|43068.3|43095.8|43075.8|43088.3|43068.3|2
1736728050000|2025-01-13 00:27:30|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43088.3|43068.3|1
1736728060000|2025-01-13 00:27:40|43090.8|43070.8|43088.3|43068.3|43090.8|43070.8|43085.8|43065.8|2
1736728080000|2025-01-13 00:28:00|43089.5|43069.5|43090.8|43070.8|43090.8|43070.8|43089.5|43069.5|1
1736728090000|2025-01-13 00:28:10|43089.6|43069.6|43090.8|43070.8|43090.8|43070.8|43088.3|43068.3|1
1736728130000|2025-01-13 00:28:50|||||||||6
1736728140000|2025-01-13 00:29:00|43092.1|43072.1|43093.3|43073.3|43093.3|43073.3|43092.1|43072.1|2
1736728150000|2025-01-13 00:29:10|43094.5|43074.5|43095.8|43075.8|43095.8|43075.8|43094.5|43074.5|2
1736728160000|2025-01-13 00:29:20|43093.3|43073.3|43088.3|43068.3|43093.3|43073.3|43088.3|43068.3|8
1736728190000|2025-01-13 00:29:50|43087.1|43067.1|43085.8|43065.8|43087.1|43067.1|43085.8|43065.8|2
1736728200000|2025-01-13 00:30:00|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|2
1736728210000|2025-01-13 00:30:10|||||||||2
1736728220000|2025-01-13 00:30:20|43082.1|43062.1|43078.3|43058.3|43082.1|43062.1|43078.3|43058.3|1
1736728230000|2025-01-13 00:30:30|43076|43056|43068.3|43048.3|43076|43056|43068.3|43048.3|9
1736728240000|2025-01-13 00:30:40|43065.8|43045.8|43068.3|43048.3|43068.3|43048.3|43065.8|43045.8|5
1736728250000|2025-01-13 00:30:50|43067.2|43047.2|43073.3|43053.3|43073.3|43053.3|43067.2|43047.2|5
1736728260000|2025-01-13 00:31:00|43075.7|43055.7|43083.3|43063.3|43083.3|43063.3|43075.7|43055.7|3
1736728270000|2025-01-13 00:31:10|43085.8|43065.8|43088.3|43068.3|43088.3|43068.3|43085.8|43065.8|7
1736728280000|2025-01-13 00:31:20|||||||||2
1736728290000|2025-01-13 00:31:30|||||||||1
1736728300000|2025-01-13 00:31:40|||||||||1
1736728320000|2025-01-13 00:32:00|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|43090.8|43070.8|1
1736728330000|2025-01-13 00:32:10|43095.8|43075.8|43098.3|43078.3|43098.3|43078.3|43095.8|43075.8|1
1736728340000|2025-01-13 00:32:20|43095.8|43075.8|43092|43072|43095.8|43075.8|43092|43072|3
1736728350000|2025-01-13 00:32:30|||||||||1
1736728380000|2025-01-13 00:33:00|43089.7|43069.7|43088.3|43068.3|43089.7|43069.7|43088.3|43068.3|0
1736728390000|2025-01-13 00:33:10|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|43083.3|43063.3|0
1736728400000|2025-01-13 00:33:20|||||||||3
1736728410000|2025-01-13 00:33:30|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|0
1736728420000|2025-01-13 00:33:40|43085.9|43065.9|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|1
1736728430000|2025-01-13 00:33:50|43093.4|43073.4|43095.9|43075.9|43095.9|43075.9|43093.4|43073.4|1
1736728440000|2025-01-13 00:34:00|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1736728480000|2025-01-13 00:34:40|43101|43081|43105.9|43085.9|43105.9|43085.9|43101|43081|2
1736728490000|2025-01-13 00:34:50|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|2
1736728500000|2025-01-13 00:35:00|43110.9|43090.9|43115.9|43095.9|43115.9|43095.9|43110.9|43090.9|1
1736728530000|2025-01-13 00:35:30|43118.4|43098.4|43117.2|43097.2|43120.9|43100.9|43117.2|43097.2|29
1736728540000|2025-01-13 00:35:40|43115.9|43095.9|43114.7|43094.7|43117.2|43097.2|43114.7|43094.7|4
1736728550000|2025-01-13 00:35:50|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|1
1736728560000|2025-01-13 00:36:00|43119.5|43099.5|43120.9|43100.9|43120.9|43100.9|43119.5|43099.5|1
1736728580000|2025-01-13 00:36:20|43123.5|43103.5|43120.9|43100.9|43123.5|43103.5|43120.9|43100.9|0
1736728590000|2025-01-13 00:36:30|43123.4|43103.4|43120.9|43100.9|43123.4|43103.4|43120.9|43100.9|0
1736728600000|2025-01-13 00:36:40|43123.4|43103.4|43125.9|43105.9|43125.9|43105.9|43120.9|43100.9|4
1736728610000|2025-01-13 00:36:50|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|0
1736728620000|2025-01-13 00:37:00|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|2
1736728630000|2025-01-13 00:37:10|43124.7|43104.7|43125.9|43105.9|43125.9|43105.9|43123.4|43103.4|0
1736728640000|2025-01-13 00:37:20|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|43123.4|43103.4|0
1736728660000|2025-01-13 00:37:40|43122.2|43102.2|43123.4|43103.4|43123.4|43103.4|43122.2|43102.2|1
1736728680000|2025-01-13 00:38:00|43120.9|43100.9|43117.1|43097.1|43120.9|43100.9|43117.1|43097.1|9
1736728690000|2025-01-13 00:38:10|||||||||1
1736728700000|2025-01-13 00:38:20|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|43113.4|43093.4|2
1736728710000|2025-01-13 00:38:30|43113.5|43093.5|43110.9|43090.9|43113.5|43093.5|43110.9|43090.9|1
1736728720000|2025-01-13 00:38:40|43107.1|43087.1|43105.7|43085.7|43107.1|43087.1|43105.7|43085.7|3
1736728730000|2025-01-13 00:38:50|43104.6|43084.6|43105.9|43085.9|43105.9|43085.9|43104.6|43084.6|1
1736728740000|2025-01-13 00:39:00|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1736728750000|2025-01-13 00:39:10|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|6
1736728760000|2025-01-13 00:39:20|43098.5|43078.5|43100.9|43080.9|43100.9|43080.9|43098.4|43078.4|0
1736728770000|2025-01-13 00:39:30|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|0
1736728800000|2025-01-13 00:40:00|43093.5|43073.5|43095.9|43075.9|43095.9|43075.9|43090.9|43070.9|0
1736728810000|2025-01-13 00:40:10|43090.9|43070.9|43095.9|43075.9|43095.9|43075.9|43090.9|43070.9|1
1736728850000|2025-01-13 00:40:50|43097.1|43077.1|43100.9|43080.9|43100.9|43080.9|43097.1|43077.1|2
1736728860000|2025-01-13 00:41:00|43103.3|43083.3|43103.4|43083.4|43105.9|43085.9|43103.3|43083.3|4
1736728870000|2025-01-13 00:41:10|||||||||1
1736728890000|2025-01-13 00:41:30|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|1
1736728900000|2025-01-13 00:41:40|||||||||1
1736728930000|2025-01-13 00:42:10|43098.4|43078.4|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|0
1736728940000|2025-01-13 00:42:20|43094.6|43074.6|43093.4|43073.4|43095.9|43075.9|43093.4|43073.4|1
1736728950000|2025-01-13 00:42:30|43094.6|43074.6|43095.9|43075.9|43095.9|43075.9|43094.6|43074.6|0
1736728980000|2025-01-13 00:43:00|43094.7|43074.7|43092.2|43072.2|43094.7|43074.7|43092.2|43072.2|7
1736728990000|2025-01-13 00:43:10|43094.6|43074.6|43095.9|43075.9|43095.9|43075.9|43094.6|43074.6|1
1736729000000|2025-01-13 00:43:20|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|2
1736729040000|2025-01-13 00:44:00|||||||||1
1736729090000|2025-01-13 00:44:50|||||||||1
1736729100000|2025-01-13 00:45:00|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|1
1736729110000|2025-01-13 00:45:10|43103.4|43083.4|43105.9|43085.9|43105.9|43085.9|43103.4|43083.4|0
1736729130000|2025-01-13 00:45:30|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|43108.4|43088.4|0
1736729140000|2025-01-13 00:45:40|43105.9|43085.9|43080.9|43060.9|43105.9|43085.9|43080.9|43060.9|14
1736729160000|2025-01-13 00:46:00|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|1
1736729180000|2025-01-13 00:46:20|43084.6|43064.6|43080.9|43060.9|43085.9|43065.9|43080.9|43060.9|1
1736729250000|2025-01-13 00:47:30|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|6
1736729260000|2025-01-13 00:47:40|43074.7|43054.7|43065.9|43045.9|43074.7|43054.7|43065.9|43045.9|2
1736729270000|2025-01-13 00:47:50|43067.1|43047.1|43070.9|43050.9|43070.9|43050.9|43067.1|43047.1|5
1736729300000|2025-01-13 00:48:20|43068.4|43048.4|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|0
1736729310000|2025-01-13 00:48:30|43067.1|43047.1|43070.9|43050.9|43070.9|43050.9|43067.1|43047.1|0
1736729330000|2025-01-13 00:48:50|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43070.9|43050.9|1
1736729370000|2025-01-13 00:49:30|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|0
1736729380000|2025-01-13 00:49:40|43078.4|43058.4|43078.4|43058.4|43079.7|43059.7|43075.9|43055.9|0
1736729390000|2025-01-13 00:49:50|43075.9|43055.9|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|1
1736729400000|2025-01-13 00:50:00|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|1
1736729410000|2025-01-13 00:50:10|43084.7|43064.7|43089.7|43069.7|43089.7|43069.7|43084.7|43064.7|2
1736729420000|2025-01-13 00:50:20|43090.9|43070.9|43093.4|43073.4|43093.4|43073.4|43090.9|43070.9|1
1736729440000|2025-01-13 00:50:40|43094.6|43074.6|43098.4|43078.4|43098.4|43078.4|43094.6|43074.6|1
1736729460000|2025-01-13 00:51:00|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|1
1736729470000|2025-01-13 00:51:10|43103.4|43083.4|43105.9|43085.9|43110.9|43090.9|43103.4|43083.4|1
1736729480000|2025-01-13 00:51:20|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|2
1736729490000|2025-01-13 00:51:30|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|43102.2|43082.2|0
1736729500000|2025-01-13 00:51:40|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1736729520000|2025-01-13 00:52:00|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|0
1736729530000|2025-01-13 00:52:10|43104.7|43084.7|43100.9|43080.9|43104.7|43084.7|43100.9|43080.9|0
1736729570000|2025-01-13 00:52:50|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|0
1736729620000|2025-01-13 00:53:40|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|43105.9|43085.9|0
1736729640000|2025-01-13 00:54:00|43108.4|43088.4|43115.9|43095.9|43115.9|43095.9|43108.4|43088.4|3
1736729650000|2025-01-13 00:54:10|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|43120.9|43100.9|1
1736729690000|2025-01-13 00:54:50|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|1
1736729700000|2025-01-13 00:55:00|43118.3|43098.3|43120.9|43100.9|43120.9|43100.9|43117.2|43097.2|0
1736729710000|2025-01-13 00:55:10|43123.4|43103.4|43128.4|43108.4|43128.4|43108.4|43123.4|43103.4|1
1736729720000|2025-01-13 00:55:20|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|3
1736729740000|2025-01-13 00:55:40|43130.8|43110.8|43137.1|43117.1|43137.1|43117.1|43130.8|43110.8|2
1736729760000|2025-01-13 00:56:00|43139.6|43119.6|43144.6|43124.6|43144.6|43124.6|43139.6|43119.6|4
1736729780000|2025-01-13 00:56:20|43147.1|43127.1|43143.3|43123.3|43147.1|43127.1|43143.3|43123.3|7
1736729790000|2025-01-13 00:56:30|43144.6|43124.6|43143.3|43123.3|43144.6|43124.6|43143.3|43123.3|2
1736729800000|2025-01-13 00:56:40|43142.1|43122.1|43138.3|43118.3|43142.1|43122.1|43138.3|43118.3|1
1736729810000|2025-01-13 00:56:50|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|1
1736729820000|2025-01-13 00:57:00|43138.3|43118.3|43138.3|43118.3|43140.8|43120.8|43135.8|43115.8|6
1736729830000|2025-01-13 00:57:10|43140.8|43120.8|43135.8|43115.8|43140.8|43120.8|43135.8|43115.8|13
1736729840000|2025-01-13 00:57:20|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|8
1736729850000|2025-01-13 00:57:30|43139.6|43119.6|43145.8|43125.8|43145.8|43125.8|43139.6|43119.6|14
1736729860000|2025-01-13 00:57:40|43147|43127|43135.8|43115.8|43148.3|43128.3|43135.8|43115.8|17
1736729870000|2025-01-13 00:57:50|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|43138.3|43118.3|0
1736729880000|2025-01-13 00:58:00|43139.5|43119.5|43140.8|43120.8|43143.3|43123.3|43139.5|43119.5|0
1736729900000|2025-01-13 00:58:20|43139.6|43119.6|43140.8|43120.8|43140.8|43120.8|43139.6|43119.6|4
1736729910000|2025-01-13 00:58:30|43138.3|43118.3|43135.8|43115.8|43138.3|43118.3|43135.8|43115.8|6
1736729920000|2025-01-13 00:58:40|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|43133.3|43113.3|0
1736729930000|2025-01-13 00:58:50|43128.3|43108.3|43128.3|43108.3|43132|43112|43128.3|43108.3|6
1736729940000|2025-01-13 00:59:00|43127.1|43107.1|43125.8|43105.8|43130.8|43110.8|43125.8|43105.8|27
1736729950000|2025-01-13 00:59:10|43127|43107|43125.8|43105.8|43127|43107|43125.8|43105.8|2
1736729960000|2025-01-13 00:59:20|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|43118.3|43098.3|4
1736729970000|2025-01-13 00:59:30|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|43113.3|43093.3|1
1736729990000|2025-01-13 00:59:50|43110.8|43090.8|43109.6|43089.6|43110.8|43090.8|43104.6|43084.6|11
1736730000000|2025-01-13 01:00:00|43110.8|43090.8|43102.1|43082.1|43127|43107|43099.6|43079.6|48
1736730010000|2025-01-13 01:00:10|43098.3|43078.3|43088.4|43068.4|43103.3|43083.3|43083.4|43063.4|37
1736730020000|2025-01-13 01:00:20|43089.6|43069.6|43090.9|43070.9|43095.9|43075.9|43089.6|43069.6|8
1736730030000|2025-01-13 01:00:30|43089.7|43069.7|43088.4|43068.4|43090.9|43070.9|43083.4|43063.4|20
1736730040000|2025-01-13 01:00:40|43087.2|43067.2|43088.4|43068.4|43088.4|43068.4|43083.4|43063.4|6
1736730050000|2025-01-13 01:00:50|43085.9|43065.9|43083.4|43063.4|43088.4|43068.4|43078.4|43058.4|20
1736730060000|2025-01-13 01:01:00|43085.9|43065.9|43080.9|43060.9|43088.4|43068.4|43080.9|43060.9|33
1736730070000|2025-01-13 01:01:10|43078.4|43058.4|43075.9|43055.9|43080.9|43060.9|43075.9|43055.9|13
1736730080000|2025-01-13 01:01:20|43078.4|43058.4|43085.9|43065.9|43085.9|43065.9|43078.4|43058.4|23
1736730090000|2025-01-13 01:01:30|43087.1|43067.1|43093.4|43073.4|43095.9|43075.9|43085.9|43065.9|11
1736730100000|2025-01-13 01:01:40|43095.9|43075.9|43113.4|43093.4|43113.4|43093.4|43095.9|43075.9|14
1736730110000|2025-01-13 01:01:50|43114.6|43094.6|43120.9|43100.9|43120.9|43100.9|43113.4|43093.4|11
1736730120000|2025-01-13 01:02:00|43122.1|43102.1|43113.4|43093.4|43124.6|43104.6|43113.4|43093.4|13
1736730130000|2025-01-13 01:02:10|43114.6|43094.6|43108.4|43088.4|43115.9|43095.9|43105.9|43085.9|4
1736730140000|2025-01-13 01:02:20|43110.9|43090.9|43119.6|43099.6|43122.1|43102.1|43110.9|43090.9|8
1736730150000|2025-01-13 01:02:30|43120.8|43100.8|43113.4|43093.4|43122.1|43102.1|43113.4|43093.4|4
1736730160000|2025-01-13 01:02:40|43112.2|43092.2|43114.6|43094.6|43115.9|43095.9|43112.2|43092.2|4
1736730170000|2025-01-13 01:02:50|43115.9|43095.9|43102.1|43082.1|43115.9|43095.9|43102.1|43082.1|5
1736730180000|2025-01-13 01:03:00|43100.9|43080.9|43095.9|43075.9|43100.9|43080.9|43095.9|43075.9|8
1736730190000|2025-01-13 01:03:10|43097.1|43077.1|43103.4|43083.4|43103.4|43083.4|43095.9|43075.9|10
1736730200000|2025-01-13 01:03:20|43100.9|43080.9|43103.4|43083.4|43105.9|43085.9|43100.9|43080.9|3
1736730210000|2025-01-13 01:03:30|43105.9|43085.9|43118.4|43098.4|43119.6|43099.6|43105.9|43085.9|12
1736730220000|2025-01-13 01:03:40|43119.6|43099.6|43100.9|43080.9|43120.9|43100.9|43100.9|43080.9|7
1736730230000|2025-01-13 01:03:50|43102.1|43082.1|43100.9|43080.9|43105.9|43085.9|43100.9|43080.9|3
1736730240000|2025-01-13 01:04:00|43103.4|43083.4|43105.9|43085.9|43109.7|43089.7|43103.4|43083.4|3
1736730250000|2025-01-13 01:04:10|43108.4|43088.4|43102.1|43082.1|43110.9|43090.9|43102.1|43082.1|3
1736730260000|2025-01-13 01:04:20|43100.9|43080.9|43104.6|43084.6|43105.9|43085.9|43100.9|43080.9|4
1736730270000|2025-01-13 01:04:30|43103.4|43083.4|43093.4|43073.4|43105.9|43085.9|43093.4|43073.4|4
1736730280000|2025-01-13 01:04:40|43092.1|43072.1|43094.6|43074.6|43094.6|43074.6|43088.4|43068.4|2
1736730290000|2025-01-13 01:04:50|43095.8|43075.8|43110.8|43090.8|43110.8|43090.8|43095.8|43075.8|30
1736730300000|2025-01-13 01:05:00|43109.6|43089.6|43108.4|43088.4|43110.9|43090.9|43103.4|43083.4|6
1736730310000|2025-01-13 01:05:10|43110.9|43090.9|43108.4|43088.4|43110.9|43090.9|43108.4|43088.4|0
1736730320000|2025-01-13 01:05:20|43109.7|43089.7|43119.6|43099.6|43119.6|43099.6|43108.4|43088.4|14
1736730330000|2025-01-13 01:05:30|43120.8|43100.8|43122.1|43102.1|43123.3|43103.3|43119.6|43099.6|4
1736730340000|2025-01-13 01:05:40|43120.9|43100.9|43125.9|43105.9|43125.9|43105.9|43119.6|43099.6|9
1736730350000|2025-01-13 01:05:50|43128.4|43108.4|43125.9|43105.9|43128.4|43108.4|43125.9|43105.9|2
1736730360000|2025-01-13 01:06:00|43123.4|43103.4|43120.9|43100.9|43128.4|43108.4|43120.9|43100.9|10
1736730370000|2025-01-13 01:06:10|43119.6|43099.6|43115.9|43095.9|43119.6|43099.6|43114.7|43094.7|7
1736730380000|2025-01-13 01:06:20|43114.6|43094.6|43114.7|43094.7|43118.4|43098.4|43114.6|43094.6|1
1736730390000|2025-01-13 01:06:30|43113.4|43093.4|43108.4|43088.4|43113.4|43093.4|43108.4|43088.4|33
1736730400000|2025-01-13 01:06:40|43107.1|43087.1|43114.6|43094.6|43114.6|43094.6|43105.9|43085.9|4
1736730410000|2025-01-13 01:06:50|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43110.9|43090.9|0
1736730420000|2025-01-13 01:07:00|43113.4|43093.4|43115.9|43095.9|43115.9|43095.9|43113.4|43093.4|2
1736730430000|2025-01-13 01:07:10|43113.4|43093.4|43113.4|43093.4|43115.9|43095.9|43110.9|43090.9|0
1736730440000|2025-01-13 01:07:20|43114.6|43094.6|43120.9|43100.9|43123.4|43103.4|43114.6|43094.6|10
1736730450000|2025-01-13 01:07:30|43118.4|43098.4|43123.4|43103.4|43123.4|43103.4|43118.4|43098.4|3
1736730460000|2025-01-13 01:07:40|43122.2|43102.2|43123.4|43103.4|43123.4|43103.4|43117.1|43097.1|3
1736730470000|2025-01-13 01:07:50|43124.6|43104.6|43133.4|43113.4|43133.4|43113.4|43124.6|43104.6|6
1736730480000|2025-01-13 01:08:00|43130.9|43110.9|43118.4|43098.4|43130.9|43110.9|43115.9|43095.9|13
1736730490000|2025-01-13 01:08:10|43115.9|43095.9|43118.4|43098.4|43120.9|43100.9|43113.4|43093.4|8
1736730500000|2025-01-13 01:08:20|43115.9|43095.9|43118.4|43098.4|43120.9|43100.9|43115.9|43095.9|1
1736730510000|2025-01-13 01:08:30|43115.9|43095.9|43110.9|43090.9|43115.9|43095.9|43110.9|43090.9|3
1736730520000|2025-01-13 01:08:40|43108.4|43088.4|43105.9|43085.9|43108.4|43088.4|43104.6|43084.6|6
1736730530000|2025-01-13 01:08:50|43108.4|43088.4|43103.4|43083.4|43108.4|43088.4|43103.4|43083.4|3
1736730540000|2025-01-13 01:09:00|43105.9|43085.9|43098.4|43078.4|43105.9|43085.9|43098.4|43078.4|11
1736730550000|2025-01-13 01:09:10|43095.9|43075.9|43073.4|43053.4|43095.9|43075.9|43073.4|43053.4|14
1736730560000|2025-01-13 01:09:20|43072.2|43052.2|43068.4|43048.4|43072.2|43052.2|43068.4|43048.4|3
1736730570000|2025-01-13 01:09:30|43067.2|43047.2|43069.6|43049.6|43069.6|43049.6|43065.9|43045.9|8
1736730580000|2025-01-13 01:09:40|43070.9|43050.9|43080.9|43060.9|43080.9|43060.9|43070.9|43050.9|3
1736730590000|2025-01-13 01:09:50|43078.4|43058.4|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|3
1736730600000|2025-01-13 01:10:00|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43072.2|43052.2|4
1736730610000|2025-01-13 01:10:10|43074.7|43054.7|43073.4|43053.4|43074.7|43054.7|43073.4|43053.4|1
1736730620000|2025-01-13 01:10:20|43075.9|43055.9|43084.6|43064.6|43084.6|43064.6|43075.9|43055.9|5
1736730640000|2025-01-13 01:10:40|43083.4|43063.4|43084.6|43064.6|43084.6|43064.6|43082.1|43062.1|1
1736730650000|2025-01-13 01:10:50|43088.3|43068.3|43075.9|43055.9|43095.9|43075.9|43075.9|43055.9|25
1736730660000|2025-01-13 01:11:00|43077.1|43057.1|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|6
1736730670000|2025-01-13 01:11:10|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|3
1736730680000|2025-01-13 01:11:20|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|6
1736730690000|2025-01-13 01:11:30|43079.7|43059.7|43077.2|43057.2|43082.1|43062.1|43074.7|43054.7|23
1736730700000|2025-01-13 01:11:40|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|3
1736730710000|2025-01-13 01:11:50|43077.1|43057.1|43075.9|43055.9|43078.4|43058.4|43073.4|43053.4|10
1736730720000|2025-01-13 01:12:00|43074.7|43054.7|43080.9|43060.9|43080.9|43060.9|43073.4|43053.4|7
1736730730000|2025-01-13 01:12:10|43078.4|43058.4|43068.4|43048.4|43080.9|43060.9|43068.4|43048.4|8
1736730740000|2025-01-13 01:12:20|43067.1|43047.1|43068.4|43048.4|43073.4|43053.4|43067.1|43047.1|3
1736730750000|2025-01-13 01:12:30|43065.9|43045.9|43065.9|43045.9|43068.4|43048.4|43065.9|43045.9|4
1736730760000|2025-01-13 01:12:40|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|0
1736730770000|2025-01-13 01:12:50|43064.6|43044.6|43068.4|43048.4|43068.4|43048.4|43064.6|43044.6|1
1736730780000|2025-01-13 01:13:00|43070.9|43050.9|43078.4|43058.4|43078.4|43058.4|43067.2|43047.2|2
1736730790000|2025-01-13 01:13:10|43075.9|43055.9|43075.9|43055.9|43080.9|43060.9|43075.9|43055.9|1
1736730800000|2025-01-13 01:13:20|43077.2|43057.2|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|2
1736730810000|2025-01-13 01:13:30|43078.4|43058.4|43069.6|43049.6|43078.4|43058.4|43065.9|43045.9|13
1736730820000|2025-01-13 01:13:40|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|0
1736730830000|2025-01-13 01:13:50|43069.6|43049.6|43068.4|43048.4|43073.4|43053.4|43068.4|43048.4|0
1736730840000|2025-01-13 01:14:00|43067.2|43047.2|43063.4|43043.4|43067.2|43047.2|43063.4|43043.4|1
1736730850000|2025-01-13 01:14:10|43068.4|43048.4|43073.4|43053.4|43073.4|43053.4|43068.4|43048.4|5
1736730860000|2025-01-13 01:14:20|43072.2|43052.2|43055.9|43035.9|43072.2|43052.2|43055.9|43035.9|38
1736730870000|2025-01-13 01:14:30|43053.4|43033.4|43057.1|43037.1|43057.1|43037.1|43053.4|43033.4|7
1736730880000|2025-01-13 01:14:40|43058.4|43038.4|43065.9|43045.9|43068.4|43048.4|43058.4|43038.4|2
1736730890000|2025-01-13 01:14:50|43064.7|43044.7|43058.4|43038.4|43065.9|43045.9|43058.4|43038.4|5
1736730900000|2025-01-13 01:15:00|43053.4|43033.4|43065.9|43045.9|43065.9|43045.9|43044.6|43024.6|22
1736730910000|2025-01-13 01:15:10|43067.1|43047.1|43080.9|43060.9|43080.9|43060.9|43067.1|43047.1|5
1736730920000|2025-01-13 01:15:20|43083.4|43063.4|43070.9|43050.9|43089.6|43069.6|43070.9|43050.9|12
1736730930000|2025-01-13 01:15:30|43072.1|43052.1|43073.4|43053.4|43073.4|43053.4|43065.9|43045.9|6
1736730940000|2025-01-13 01:15:40|43072.2|43052.2|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|1
1736730950000|2025-01-13 01:15:50|43078.4|43058.4|43073.4|43053.4|43078.4|43058.4|43073.4|43053.4|1
1736730960000|2025-01-13 01:16:00|43074.6|43054.6|43073.4|43053.4|43075.9|43055.9|43070.9|43050.9|5
1736730970000|2025-01-13 01:16:10|43074.6|43054.6|43089.6|43069.6|43090.9|43070.9|43074.6|43054.6|6
1736730980000|2025-01-13 01:16:20|43089.7|43069.7|43088.4|43068.4|43090.9|43070.9|43085.9|43065.9|2
1736730990000|2025-01-13 01:16:30|43089.6|43069.6|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|0
1736731000000|2025-01-13 01:16:40|43088.6|43068.6|43088.4|43068.4|43088.6|43068.6|43085.9|43065.9|1
1736731010000|2025-01-13 01:16:50|43087.1|43067.1|43093.4|43073.4|43093.4|43073.4|43085.9|43065.9|4
1736731020000|2025-01-13 01:17:00|43094.6|43074.6|43098.4|43078.4|43098.4|43078.4|43094.6|43074.6|0
1736731030000|2025-01-13 01:17:10|43097.2|43077.2|43095.9|43075.9|43097.2|43077.2|43093.4|43073.4|4
1736731040000|2025-01-13 01:17:20|43093.4|43073.4|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|3
1736731050000|2025-01-13 01:17:30|43089.7|43069.7|43085.9|43065.9|43089.7|43069.7|43085.9|43065.9|2
1736731060000|2025-01-13 01:17:40|43087.1|43067.1|43095.9|43075.9|43095.9|43075.9|43087.1|43067.1|5
1736731070000|2025-01-13 01:17:50|43098.4|43078.4|43103.4|43083.4|43105.9|43085.9|43098.4|43078.4|0
1736731080000|2025-01-13 01:18:00|43104.6|43084.6|43110.9|43090.9|43118.4|43098.4|43103.4|43083.4|7
1736731090000|2025-01-13 01:18:10|43112.2|43092.2|43110.9|43090.9|43115.9|43095.9|43110.9|43090.9|1
1736731100000|2025-01-13 01:18:20|43108.4|43088.4|43103.4|43083.4|43110.9|43090.9|43103.4|43083.4|1
1736731110000|2025-01-13 01:18:30|43102.2|43082.2|43090.9|43070.9|43102.2|43082.2|43090.9|43070.9|7
1736731120000|2025-01-13 01:18:40|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|0
1736731130000|2025-01-13 01:18:50|43084.7|43064.7|43085.9|43065.9|43088.4|43068.4|43083.4|43063.4|5
1736731140000|2025-01-13 01:19:00|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|1
1736731150000|2025-01-13 01:19:10|43080.9|43060.9|43079.6|43059.6|43080.9|43060.9|43075.9|43055.9|4
1736731160000|2025-01-13 01:19:20|43078.4|43058.4|43077.2|43057.2|43078.4|43058.4|43075.9|43055.9|0
1736731170000|2025-01-13 01:19:30|43078.4|43058.4|43088.4|43068.4|43088.4|43068.4|43078.4|43058.4|0
1736731180000|2025-01-13 01:19:40|43089.6|43069.6|43088.4|43068.4|43090.9|43070.9|43088.4|43068.4|0
1736731190000|2025-01-13 01:19:50|43085.9|43065.9|43083.4|43063.4|43088.4|43068.4|43083.4|43063.4|0
1736731200000|2025-01-13 01:20:00|43085.9|43065.9|43093.4|43073.4|43093.4|43073.4|43080.9|43060.9|2
1736731210000|2025-01-13 01:20:10|43095.9|43075.9|43094.8|43074.8|43095.9|43075.9|43094.8|43074.8|0
1736731220000|2025-01-13 01:20:20|43092.3|43072.3|43090.9|43070.9|43094.6|43074.6|43088.4|43068.4|1
1736731230000|2025-01-13 01:20:30|43092.3|43072.3|43095.9|43075.9|43095.9|43075.9|43090.9|43070.9|0
1736731240000|2025-01-13 01:20:40|43094.8|43074.8|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|3
1736731250000|2025-01-13 01:20:50|43088.4|43068.4|43082.3|43062.3|43088.4|43068.4|43082.3|43062.3|0
1736731260000|2025-01-13 01:21:00|43079.8|43059.8|43078.6|43058.6|43079.8|43059.8|43078.6|43058.6|0
1736731270000|2025-01-13 01:21:10|43079.8|43059.8|43087.1|43067.1|43087.1|43067.1|43079.8|43059.8|2
1736731280000|2025-01-13 01:21:20|43089.6|43069.6|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|0
1736731290000|2025-01-13 01:21:30|43089.8|43069.8|43090.9|43070.9|43093.4|43073.4|43088.4|43068.4|2
1736731300000|2025-01-13 01:21:40|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|3
1736731310000|2025-01-13 01:21:50|43080.9|43060.9|43085.9|43065.9|43085.9|43065.9|43080.9|43060.9|1
1736731320000|2025-01-13 01:22:00|43088.4|43068.4|43090.9|43070.9|43094.6|43074.6|43088.4|43068.4|2
1736731330000|2025-01-13 01:22:10|43092.1|43072.1|43089.6|43069.6|43093.4|43073.4|43089.6|43069.6|1
1736731340000|2025-01-13 01:22:20|43088.4|43068.4|43088.4|43068.4|43088.4|43068.4|43085.9|43065.9|13
1736731350000|2025-01-13 01:22:30|43090.9|43070.9|43085.9|43065.9|43093.4|43073.4|43085.9|43065.9|28
1736731360000|2025-01-13 01:22:40|43087.1|43067.1|43085.9|43065.9|43087.3|43067.3|43085.9|43065.9|1
1736731370000|2025-01-13 01:22:50|43087.3|43067.3|43087.3|43067.3|43087.3|43067.3|43083.4|43063.4|1
1736731380000|2025-01-13 01:23:00|43085.9|43065.9|43082.3|43062.3|43085.9|43065.9|43082.3|43062.3|0
1736731390000|2025-01-13 01:23:10|43083.4|43063.4|43080.9|43060.9|43084.6|43064.6|43080.9|43060.9|0
1736731400000|2025-01-13 01:23:20|43081|43061|43084.8|43064.8|43084.8|43064.8|43081|43061|3
1736731410000|2025-01-13 01:23:30|43083.5|43063.5|43082.3|43062.3|43083.5|43063.5|43079.8|43059.8|2
1736731420000|2025-01-13 01:23:40|43083.5|43063.5|43087.1|43067.1|43088.3|43068.3|43083.5|43063.5|4
1736731430000|2025-01-13 01:23:50|43086|43066|43082.3|43062.3|43086|43066|43082.3|43062.3|0
1736731440000|2025-01-13 01:24:00|43081|43061|43061|43041|43081|43061|43061|43041|12
1736731450000|2025-01-13 01:24:10|43059.8|43039.8|43056.1|43036.1|43062.1|43042.1|43054.9|43034.9|39
1736731460000|2025-01-13 01:24:20|43053.7|43033.7|43046|43026|43053.7|43033.7|43039.8|43019.8|29
1736731470000|2025-01-13 01:24:30|43052.3|43032.3|43059.8|43039.8|43059.8|43039.8|43052.3|43032.3|13
1736731480000|2025-01-13 01:24:40|43062.4|43042.4|43074.8|43054.8|43074.8|43054.8|43062.4|43042.4|13
1736731490000|2025-01-13 01:24:50|43072.3|43052.3|43071|43051|43077.3|43057.3|43068.5|43048.5|24
1736731500000|2025-01-13 01:25:00|43072.1|43052.1|43082.1|43062.1|43082.1|43062.1|43072.1|43052.1|0
1736731510000|2025-01-13 01:25:10|43084.6|43064.6|43081|43061|43084.6|43064.6|43081|43061|3
1736731520000|2025-01-13 01:25:20|43078.5|43058.5|43076|43056|43078.5|43058.5|43073.5|43053.5|2
1736731530000|2025-01-13 01:25:30|43073.5|43053.5|43071|43051|43076|43056|43068.5|43048.5|12
1736731540000|2025-01-13 01:25:40|43072.3|43052.3|43073.5|43053.5|43076|43056|43072.3|43052.3|0
1736731550000|2025-01-13 01:25:50|43074.8|43054.8|43078.3|43058.3|43079.6|43059.6|43073.5|43053.5|1
1736731560000|2025-01-13 01:26:00|43079.6|43059.6|43078.5|43058.5|43083.5|43063.5|43077.1|43057.1|0
1736731570000|2025-01-13 01:26:10|43081|43061|43078.5|43058.5|43081|43061|43077.1|43057.1|0
1736731580000|2025-01-13 01:26:20|43076|43056|43073.5|43053.5|43076|43056|43073.5|43053.5|0
1736731590000|2025-01-13 01:26:30|43071|43051|43068.5|43048.5|43071|43051|43066|43046|1
1736731600000|2025-01-13 01:26:40|43066|43046|43062.3|43042.3|43066|43046|43061|43041|8
1736731610000|2025-01-13 01:26:50|43061|43041|43061|43041|43061|43041|43056|43036|2
1736731620000|2025-01-13 01:27:00|43059.8|43039.8|43061|43041|43061|43041|43056|43036|0
1736731630000|2025-01-13 01:27:10|43059.7|43039.7|43058.5|43038.5|43061|43041|43058.5|43038.5|0
1736731640000|2025-01-13 01:27:20|43061|43041|43061|43041|43061|43041|43058.5|43038.5|0
1736731650000|2025-01-13 01:27:30|||||||||1
1736731660000|2025-01-13 01:27:40|43063.5|43043.5|43061|43041|43063.5|43043.5|43061|43041|2
1736731670000|2025-01-13 01:27:50|43059.8|43039.8|43063.5|43043.5|43063.5|43043.5|43059.7|43039.7|0
1736731680000|2025-01-13 01:28:00|43066|43046|43068.5|43048.5|43068.5|43048.5|43063.5|43043.5|0
1736731690000|2025-01-13 01:28:10|43071|43051|43076|43056|43078.5|43058.5|43071|43051|1
1736731700000|2025-01-13 01:28:20|43074.8|43054.8|43073.5|43053.5|43078.5|43058.5|43073.5|43053.5|5
1736731710000|2025-01-13 01:28:30|43071|43051|43066|43046|43071|43051|43066|43046|0
1736731720000|2025-01-13 01:28:40|43063.5|43043.5|43063.5|43043.5|43066|43046|43063.5|43043.5|0
1736731730000|2025-01-13 01:28:50|43066|43046|43069.7|43049.7|43069.7|43049.7|43066|43046|0
1736731740000|2025-01-13 01:29:00|43071|43051|43071|43051|43074.7|43054.7|43071|43051|7
1736731760000|2025-01-13 01:29:20|43073.5|43053.5|43078.3|43058.3|43080.8|43060.8|43073.5|43053.5|7
1736731770000|2025-01-13 01:29:30|43077.2|43057.2|43074.7|43054.7|43078.3|43058.3|43074.7|43054.7|1
1736731780000|2025-01-13 01:29:40|43076|43056|43078.5|43058.5|43078.5|43058.5|43073.5|43053.5|6
1736731790000|2025-01-13 01:29:50|43079.7|43059.7|43087.2|43067.2|43088.3|43068.3|43079.7|43059.7|0
1736731800000|2025-01-13 01:30:00|43088.3|43068.3|43083.5|43063.5|43089.7|43069.7|43081|43061|4
1736731810000|2025-01-13 01:30:10|43084.7|43064.7|43101|43081|43101|43081|43084.7|43064.7|1
1736731820000|2025-01-13 01:30:20|43103.5|43083.5|43102.2|43082.2|43103.5|43083.5|43096|43076|3
1736731830000|2025-01-13 01:30:30|43103.3|43083.3|43116|43096|43117.2|43097.2|43103.3|43083.3|4
1736731840000|2025-01-13 01:30:40|43114.8|43094.8|43107.3|43087.3|43121|43101|43107.3|43087.3|1
1736731850000|2025-01-13 01:30:50|43106|43086|43101|43081|43111|43091|43101|43081|1
1736731860000|2025-01-13 01:31:00|43099.8|43079.8|43088.5|43068.5|43101|43081|43086|43066|5
1736731870000|2025-01-13 01:31:10|43086|43066|43093.5|43073.5|43096|43076|43086|43066|1
1736731880000|2025-01-13 01:31:20|43092.3|43072.3|43084.8|43064.8|43096|43076|43084.8|43064.8|4
1736731890000|2025-01-13 01:31:30|43083.5|43063.5|43076|43056|43086|43066|43076|43056|3
1736731900000|2025-01-13 01:31:40|43077.3|43057.3|43078.5|43058.5|43078.5|43058.5|43076|43056|2
1736731910000|2025-01-13 01:31:50|43081|43061|43086|43066|43086|43066|43081|43061|0
1736731920000|2025-01-13 01:32:00|43083.5|43063.5|43062.2|43042.2|43083.5|43063.5|43061|43041|12
1736731930000|2025-01-13 01:32:10|43063.5|43043.5|43071|43051|43071|43051|43063.5|43043.5|2
1736731940000|2025-01-13 01:32:20|43068.5|43048.5|43071|43051|43073.5|43053.5|43066|43046|1
1736731950000|2025-01-13 01:32:30|43069.8|43049.8|43066|43046|43071|43051|43066|43046|0
1736731960000|2025-01-13 01:32:40|43067.2|43047.2|43069.7|43049.7|43069.7|43049.7|43066|43046|1
1736731970000|2025-01-13 01:32:50|43071|43051|43079.7|43059.7|43079.7|43059.7|43071|43051|1
1736731980000|2025-01-13 01:33:00|43081|43061|43072.3|43052.3|43083.5|43063.5|43072.3|43052.3|3
1736731990000|2025-01-13 01:33:10|43073.5|43053.5|43078.5|43058.5|43081|43061|43073.5|43053.5|0
1736732000000|2025-01-13 01:33:20|43079.7|43059.7|43078.5|43058.5|43081|43061|43076|43056|2
1736732010000|2025-01-13 01:33:30|43081|43061|43081|43061|43081|43061|43077.2|43057.2|0
1736732020000|2025-01-13 01:33:40|43079.8|43059.8|43068.5|43048.5|43079.8|43059.8|43068.5|43048.5|2
1736732030000|2025-01-13 01:33:50|43069.8|43049.8|43068.5|43048.5|43071|43051|43067.2|43047.2|6
1736732040000|2025-01-13 01:34:00|43069.7|43049.7|43063.5|43043.5|43069.7|43049.7|43063.5|43043.5|1
1736732050000|2025-01-13 01:34:10|43064.7|43044.7|43068.5|43048.5|43071|43051|43064.7|43044.7|1
1736732060000|2025-01-13 01:34:20|43066|43046|43068.5|43048.5|43068.5|43048.5|43066|43046|0
1736732070000|2025-01-13 01:34:30|43071|43051|43081|43061|43083.5|43063.5|43066|43046|13
1736732080000|2025-01-13 01:34:40|43082.2|43062.2|43082.3|43062.3|43086|43066|43081|43061|2
1736732090000|2025-01-13 01:34:50|43081|43061|43068.5|43048.5|43081|43061|43068.5|43048.5|0
1736732100000|2025-01-13 01:35:00|43069.7|43049.7|43093.5|43073.5|43093.5|43073.5|43066|43046|22
1736732110000|2025-01-13 01:35:10|43091|43071|43096|43076|43096|43076|43088.5|43068.5|1
1736732120000|2025-01-13 01:35:20|43098.5|43078.5|43098.5|43078.5|43101|43081|43096|43076|0
1736732130000|2025-01-13 01:35:30|43097.3|43077.3|43093.5|43073.5|43101|43081|43093.5|43073.5|2
1736732140000|2025-01-13 01:35:40|43091|43071|43098.5|43078.5|43098.5|43078.5|43091|43071|0
1736732150000|2025-01-13 01:35:50|43099.7|43079.7|43091|43071|43101|43081|43091|43071|3
1736732160000|2025-01-13 01:36:00|43088.5|43068.5|43084.7|43064.7|43088.5|43068.5|43081|43061|5
1736732170000|2025-01-13 01:36:10|43086|43066|43091|43071|43091|43071|43086|43066|0
1736732180000|2025-01-13 01:36:20|43093.5|43073.5|43093.5|43073.5|43096|43076|43093.5|43073.5|5
1736732190000|2025-01-13 01:36:30|43094.7|43074.7|43093.5|43073.5|43096|43076|43091|43071|1
1736732200000|2025-01-13 01:36:40|43091|43071|43096|43076|43099.7|43079.7|43091|43071|0
1736732210000|2025-01-13 01:36:50|43093.5|43073.5|43096|43076|43098.5|43078.5|43093.5|43073.5|12
1736732220000|2025-01-13 01:37:00|43098.5|43078.5|43106|43086|43106|43086|43097.3|43077.3|2
1736732230000|2025-01-13 01:37:10|43104.8|43084.8|43103.5|43083.5|43106|43086|43103.5|43083.5|0
1736732240000|2025-01-13 01:37:20|43106|43086|43106|43086|43111|43091|43103.5|43083.5|3
1736732250000|2025-01-13 01:37:30|43104.8|43084.8|43108.5|43088.5|43108.5|43088.5|43101|43081|0
1736732260000|2025-01-13 01:37:40|43106|43086|43106|43086|43111|43091|43106|43086|0
1736732270000|2025-01-13 01:37:50|43108.5|43088.5|43106|43086|43109.8|43089.8|43106|43086|1
1736732280000|2025-01-13 01:38:00|43107.2|43087.2|43109.8|43089.8|43122.2|43102.2|43106|43086|6
1736732290000|2025-01-13 01:38:10|43107.3|43087.3|43103.5|43083.5|43108.5|43088.5|43103.5|43083.5|0
1736732300000|2025-01-13 01:38:20|43102.3|43082.3|43106|43086|43108.5|43088.5|43102.3|43082.3|0
1736732310000|2025-01-13 01:38:30|43107.3|43087.3|43108.5|43088.5|43111|43091|43106|43086|1
1736732320000|2025-01-13 01:38:40|43107.3|43087.3|43106|43086|43107.3|43087.3|43103.5|43083.5|4
1736732330000|2025-01-13 01:38:50|43108.5|43088.5|43111|43091|43116|43096|43108.5|43088.5|6
1736732340000|2025-01-13 01:39:00|43109.8|43089.8|43111|43091|43116|43096|43107.3|43087.3|3
1736732350000|2025-01-13 01:39:10|43109.8|43089.8|43107.2|43087.2|43111|43091|43106|43086|2
1736732360000|2025-01-13 01:39:20|43108.5|43088.5|43106|43086|43108.5|43088.5|43106|43086|2
1736732370000|2025-01-13 01:39:30|43103.5|43083.5|43108.5|43088.5|43111|43091|43103.5|43083.5|0
1736732380000|2025-01-13 01:39:40|43111|43091|43101|43081|43111|43091|43101|43081|6
1736732390000|2025-01-13 01:39:50|43102.2|43082.2|43096|43076|43103.5|43083.5|43096|43076|2
1736732400000|2025-01-13 01:40:00|43098.5|43078.5|43091|43071|43098.5|43078.5|43086|43066|6
1736732410000|2025-01-13 01:40:10|43088.5|43068.5|43093.5|43073.5|43093.5|43073.5|43086|43066|3
1736732420000|2025-01-13 01:40:20|43094.7|43074.7|43092.3|43072.3|43096|43076|43089.8|43069.8|7
1736732430000|2025-01-13 01:40:30|43091|43071|43093.5|43073.5|43096|43076|43088.5|43068.5|1
1736732440000|2025-01-13 01:40:40|43096|43076|43093.5|43073.5|43096|43076|43091|43071|2
1736732450000|2025-01-13 01:40:50|43096|43076|43098.5|43078.5|43101|43081|43093.5|43073.5|0
1736732460000|2025-01-13 01:41:00|43097.3|43077.3|43103.4|43083.4|43103.4|43083.4|43093.5|43073.5|0
1736732470000|2025-01-13 01:41:10|43103.5|43083.5|43106|43086|43106|43086|43096|43076|5
1736732480000|2025-01-13 01:41:20|43107.3|43087.3|43112.3|43092.3|43114.8|43094.8|43107.3|43087.3|4
1736732490000|2025-01-13 01:41:30|43113.5|43093.5|43128.5|43108.5|43128.5|43108.5|43113.5|43093.5|10
1736732500000|2025-01-13 01:41:40|43126|43106|43124.8|43104.8|43128.5|43108.5|43124.8|43104.8|8
1736732510000|2025-01-13 01:41:50|43127.3|43107.3|43122.3|43102.3|43127.3|43107.3|43122.3|43102.3|3
1736732520000|2025-01-13 01:42:00|43119.8|43099.8|43107.3|43087.3|43119.8|43099.8|43107.3|43087.3|7
1736732530000|2025-01-13 01:42:10|43106|43086|43094.8|43074.8|43109.8|43089.8|43094.8|43074.8|3
1736732540000|2025-01-13 01:42:20|43096.1|43076.1|43092.3|43072.3|43097.3|43077.3|43092.3|43072.3|0
1736732550000|2025-01-13 01:42:30|43093.6|43073.6|43094.8|43074.8|43094.8|43074.8|43092.3|43072.3|1
1736732560000|2025-01-13 01:42:40|43096|43076|43096|43076|43098.5|43078.5|43096|43076|0
1736732570000|2025-01-13 01:42:50|43094.8|43074.8|43102.3|43082.3|43102.3|43082.3|43094.8|43074.8|1
1736732580000|2025-01-13 01:43:00|43104.8|43084.8|43114.8|43094.8|43117.3|43097.3|43104.8|43084.8|9
1736732590000|2025-01-13 01:43:10|43117.3|43097.3|43124.8|43104.8|43124.8|43104.8|43117.3|43097.3|8
1736732600000|2025-01-13 01:43:20|43123.6|43103.6|43117.3|43097.3|43123.6|43103.6|43114.8|43094.8|9
1736732610000|2025-01-13 01:43:30|43114.8|43094.8|43122.3|43102.3|43122.3|43102.3|43112.3|43092.3|2
1736732620000|2025-01-13 01:43:40|43121.1|43101.1|43121|43101|43124.8|43104.8|43119.8|43099.8|2
1736732630000|2025-01-13 01:43:50|43119.8|43099.8|43127.3|43107.3|43127.3|43107.3|43119.8|43099.8|4
1736732640000|2025-01-13 01:44:00|43128.5|43108.5|43134.8|43114.8|43134.8|43114.8|43128.5|43108.5|10
1736732650000|2025-01-13 01:44:10|43137.3|43117.3|43139.8|43119.8|43139.8|43119.8|43134.8|43114.8|2
1736732660000|2025-01-13 01:44:20|43138.5|43118.5|43149.8|43129.8|43152.3|43132.3|43134.8|43114.8|6
1736732670000|2025-01-13 01:44:30|43148.6|43128.6|43146.1|43126.1|43151.1|43131.1|43146.1|43126.1|2
1736732680000|2025-01-13 01:44:40|43144.8|43124.8|43142.3|43122.3|43144.8|43124.8|43139.8|43119.8|2
1736732690000|2025-01-13 01:44:50|43143.6|43123.6|43144.8|43124.8|43147.3|43127.3|43143.6|43123.6|2
1736732700000|2025-01-13 01:45:00|43146|43126|43149.8|43129.8|43151.1|43131.1|43144.8|43124.8|4
1736732710000|2025-01-13 01:45:10|43147.3|43127.3|43127.3|43107.3|43147.3|43127.3|43127.3|43107.3|9
1736732720000|2025-01-13 01:45:20|43128.5|43108.5|43127.3|43107.3|43131.1|43111.1|43127.3|43107.3|0
1736732730000|2025-01-13 01:45:30|43126.1|43106.1|43127.3|43107.3|43127.3|43107.3|43124.8|43104.8|2
1736732740000|2025-01-13 01:45:40|43129.8|43109.8|43128.6|43108.6|43132.3|43112.3|43127.3|43107.3|0
1736732750000|2025-01-13 01:45:50|43128.5|43108.5|43137.3|43117.3|43137.3|43117.3|43128.5|43108.5|1
1736732760000|2025-01-13 01:46:00|43139.8|43119.8|43137.3|43117.3|43142.3|43122.3|43133.6|43113.6|2
1736732770000|2025-01-13 01:46:10|43139.8|43119.8|43134.8|43114.8|43139.8|43119.8|43132.3|43112.3|0
1736732780000|2025-01-13 01:46:20|43132.3|43112.3|43132.3|43112.3|43134.8|43114.8|43132.3|43112.3|1
1736732790000|2025-01-13 01:46:30|43129.8|43109.8|43134.8|43114.8|43137.3|43117.3|43129.8|43109.8|11
1736732800000|2025-01-13 01:46:40|43136|43116|43137.3|43117.3|43142.3|43122.3|43134.8|43114.8|3
1736732810000|2025-01-13 01:46:50|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43132.3|43112.3|0
1736732820000|2025-01-13 01:47:00|43136.1|43116.1|43132.3|43112.3|43136.1|43116.1|43132.3|43112.3|1
1736732830000|2025-01-13 01:47:10|43131.1|43111.1|43133.6|43113.6|43134.8|43114.8|43129.8|43109.8|4
1736732840000|2025-01-13 01:47:20|43132.3|43112.3|43137.3|43117.3|43142.3|43122.3|43132.3|43112.3|3
1736732850000|2025-01-13 01:47:30|43134.8|43114.8|43137.3|43117.3|43137.3|43117.3|43134.8|43114.8|1
1736732860000|2025-01-13 01:47:40|43134.8|43114.8|43134.8|43114.8|43137.3|43117.3|43132.3|43112.3|3
1736732870000|2025-01-13 01:47:50|43133.6|43113.6|43129.8|43109.8|43134.8|43114.8|43129.8|43109.8|1
1736732880000|2025-01-13 01:48:00|43132.3|43112.3|43139.8|43119.8|43139.8|43119.8|43132.3|43112.3|10
1736732890000|2025-01-13 01:48:10|43138.6|43118.6|43143.5|43123.5|43143.5|43123.5|43137.3|43117.3|5
1736732900000|2025-01-13 01:48:20|43144.8|43124.8|43149.8|43129.8|43151.1|43131.1|43144.8|43124.8|4
1736732910000|2025-01-13 01:48:30|43148.6|43128.6|43142.3|43122.3|43148.6|43128.6|43142.3|43122.3|5
1736732920000|2025-01-13 01:48:40|43141.1|43121.1|43132.3|43112.3|43141.1|43121.1|43132.3|43112.3|4
1736732930000|2025-01-13 01:48:50|43133.5|43113.5|43134.8|43114.8|43134.8|43114.8|43129.8|43109.8|3
1736732940000|2025-01-13 01:49:00|43136.1|43116.1|43136.1|43116.1|43142.3|43122.3|43134.8|43114.8|11
1736732950000|2025-01-13 01:49:10|43134.8|43114.8|43137.3|43117.3|43139.8|43119.8|43134.8|43114.8|3
1736732960000|2025-01-13 01:49:20|43138.5|43118.5|43141|43121|43141|43121|43138.5|43118.5|1
1736732970000|2025-01-13 01:49:30|43142.3|43122.3|43142.3|43122.3|43147.3|43127.3|43142.3|43122.3|1
1736732980000|2025-01-13 01:49:40|43138.6|43118.6|43142.3|43122.3|43142.3|43122.3|43138.6|43118.6|0
1736732990000|2025-01-13 01:49:50|43141.1|43121.1|43149.8|43129.8|43149.8|43129.8|43137.3|43117.3|20
1736733000000|2025-01-13 01:50:00|43148.6|43128.6|43144.8|43124.8|43149.8|43129.8|43144.8|43124.8|3
1736733010000|2025-01-13 01:50:10|43143.6|43123.6|43164.8|43144.8|43164.8|43144.8|43143.6|43123.6|0
1736733020000|2025-01-13 01:50:20|43167.3|43147.3|43172.3|43152.3|43174.8|43154.8|43167.3|43147.3|11
1736733030000|2025-01-13 01:50:30|43168.6|43148.6|43152.3|43132.3|43168.6|43148.6|43152.3|43132.3|2
1736733040000|2025-01-13 01:50:40|43153.5|43133.5|43152.3|43132.3|43154.8|43134.8|43151|43131|5
1736733050000|2025-01-13 01:50:50|43153.5|43133.5|43144.8|43124.8|43153.5|43133.5|43144.8|43124.8|5
1736733060000|2025-01-13 01:51:00|43142.4|43122.4|43134.8|43114.8|43142.4|43122.4|43134.8|43114.8|1
1736733070000|2025-01-13 01:51:10|43132.3|43112.3|43137.3|43117.3|43137.3|43117.3|43129.8|43109.8|1
1736733080000|2025-01-13 01:51:20|43138.5|43118.5|43144.8|43124.8|43144.8|43124.8|43138.5|43118.5|4
1736733090000|2025-01-13 01:51:30|43142.3|43122.3|43142.3|43122.3|43147.3|43127.3|43142.3|43122.3|0
1736733100000|2025-01-13 01:51:40|43139.8|43119.8|43142.3|43122.3|43142.3|43122.3|43139.8|43119.8|0
1736733110000|2025-01-13 01:51:50|43144.8|43124.8|43147.3|43127.3|43148.6|43128.6|43144.8|43124.8|0
1736733120000|2025-01-13 01:52:00|43148.5|43128.5|43164.8|43144.8|43167.3|43147.3|43148.5|43128.5|3
1736733130000|2025-01-13 01:52:10|43167.3|43147.3|43159.8|43139.8|43167.3|43147.3|43159.8|43139.8|1
1736733140000|2025-01-13 01:52:20|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|0
1736733150000|2025-01-13 01:52:30|43158.5|43138.5|43159.8|43139.8|43159.8|43139.8|43158.5|43138.5|0
1736733160000|2025-01-13 01:52:40|43158.5|43138.5|43158.6|43138.6|43159.8|43139.8|43157.3|43137.3|1
1736733170000|2025-01-13 01:52:50|43158.5|43138.5|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|1
1736733180000|2025-01-13 01:53:00|43154.8|43134.8|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|2
1736733190000|2025-01-13 01:53:10|43159.8|43139.8|43159.8|43139.8|43159.8|43139.8|43156|43136|0
1736733200000|2025-01-13 01:53:20|43157.3|43137.3|43167.3|43147.3|43167.3|43147.3|43157.3|43137.3|38
1736733210000|2025-01-13 01:53:30|43169.8|43149.8|43181|43161|43181|43161|43169.8|43149.8|11
1736733220000|2025-01-13 01:53:40|43179.8|43159.8|43178.6|43158.6|43179.8|43159.8|43176.1|43156.1|2
1736733230000|2025-01-13 01:53:50|43179.8|43159.8|43187.3|43167.3|43187.3|43167.3|43179.8|43159.8|11
1736733240000|2025-01-13 01:54:00|43188.5|43168.5|43188.5|43168.5|43193.5|43173.5|43188.5|43168.5|5
1736733250000|2025-01-13 01:54:10|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43184.8|43164.8|1
1736733260000|2025-01-13 01:54:20|43188.6|43168.6|43198.5|43178.5|43198.5|43178.5|43188.6|43168.6|10
1736733270000|2025-01-13 01:54:30|43196|43176|43192.3|43172.3|43196|43176|43192.3|43172.3|0
1736733280000|2025-01-13 01:54:40|43189.8|43169.8|43184.8|43164.8|43189.8|43169.8|43184.8|43164.8|3
1736733290000|2025-01-13 01:54:50|43182.3|43162.3|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|2
1736733300000|2025-01-13 01:55:00|43179.8|43159.8|43187.3|43167.3|43187.3|43167.3|43179.8|43159.8|0
1736733310000|2025-01-13 01:55:10|43189.8|43169.8|43187.3|43167.3|43189.8|43169.8|43182.3|43162.3|1
1736733320000|2025-01-13 01:55:20|43183.5|43163.5|43186|43166|43187.3|43167.3|43182.3|43162.3|1
1736733330000|2025-01-13 01:55:30|43184.8|43164.8|43182.3|43162.3|43186|43166|43182.3|43162.3|5
1736733340000|2025-01-13 01:55:40|43181.1|43161.1|43177.3|43157.3|43182.3|43162.3|43177.3|43157.3|2
1736733350000|2025-01-13 01:55:50|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|2
1736733360000|2025-01-13 01:56:00|43178.5|43158.5|43177.3|43157.3|43181.1|43161.1|43177.3|43157.3|0
1736733370000|2025-01-13 01:56:10|43176.1|43156.1|43174.8|43154.8|43177.3|43157.3|43174.8|43154.8|3
1736733380000|2025-01-13 01:56:20|43169.9|43149.9|43167.3|43147.3|43172.3|43152.3|43167.3|43147.3|10
1736733390000|2025-01-13 01:56:30|43164.8|43144.8|43162.3|43142.3|43167.3|43147.3|43162.3|43142.3|4
1736733400000|2025-01-13 01:56:40|43161.1|43141.1|43162.3|43142.3|43162.3|43142.3|43157.3|43137.3|0
1736733410000|2025-01-13 01:56:50|43159.8|43139.8|43157.3|43137.3|43162.3|43142.3|43157.3|43137.3|3
1736733420000|2025-01-13 01:57:00|43162.3|43142.3|43162.3|43142.3|43163.6|43143.6|43162.3|43142.3|1
1736733430000|2025-01-13 01:57:10|43161.1|43141.1|43162.3|43142.3|43162.3|43142.3|43159.8|43139.8|1
1736733440000|2025-01-13 01:57:20|43163.6|43143.6|43162.3|43142.3|43167.3|43147.3|43162.3|43142.3|0
1736733450000|2025-01-13 01:57:30|43159.8|43139.8|43157.3|43137.3|43159.8|43139.8|43154.8|43134.8|1
1736733460000|2025-01-13 01:57:40|43154.8|43134.8|43154.8|43134.8|43159.8|43139.8|43154.8|43134.8|0
1736733470000|2025-01-13 01:57:50|43157.3|43137.3|43154.8|43134.8|43159.8|43139.8|43153.6|43133.6|8
1736733480000|2025-01-13 01:58:00|43157.3|43137.3|43157.3|43137.3|43157.3|43137.3|43152.3|43132.3|0
1736733490000|2025-01-13 01:58:10|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|43154.8|43134.8|0
1736733500000|2025-01-13 01:58:20|43156|43136|43154.8|43134.8|43157.3|43137.3|43154.8|43134.8|0
1736733510000|2025-01-13 01:58:30|43157.3|43137.3|43153.6|43133.6|43157.3|43137.3|43152.3|43132.3|2
1736733520000|2025-01-13 01:58:40|43152.3|43132.3|43152.3|43132.3|43157.3|43137.3|43152.3|43132.3|1
1736733530000|2025-01-13 01:58:50|43154.8|43134.8|43149.8|43129.8|43157.3|43137.3|43149.8|43129.8|3
1736733540000|2025-01-13 01:59:00|43148.6|43128.6|43152.3|43132.3|43154.8|43134.8|43147.3|43127.3|0
1736733550000|2025-01-13 01:59:10|43151.1|43131.1|43144.8|43124.8|43153.5|43133.5|43144.8|43124.8|5
1736733560000|2025-01-13 01:59:20|43143.6|43123.6|43144.8|43124.8|43147.3|43127.3|43142.3|43122.3|2
1736733570000|2025-01-13 01:59:30|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43144.8|43124.8|0
1736733580000|2025-01-13 01:59:40|43149.8|43129.8|43147.3|43127.3|43152.3|43132.3|43147.3|43127.3|3
1736733590000|2025-01-13 01:59:50|43148.5|43128.5|43157.3|43137.3|43157.3|43137.3|43148.5|43128.5|0
1736733600000|2025-01-13 02:00:00|43156.1|43136.1|43162.3|43142.3|43162.3|43142.3|43156|43136|3
1736733610000|2025-01-13 02:00:10|43163.5|43143.5|43167.3|43147.3|43167.3|43147.3|43163.5|43143.5|4
1736733620000|2025-01-13 02:00:20|43164.8|43144.8|43159.8|43139.8|43164.8|43144.8|43159.8|43139.8|6
1736733630000|2025-01-13 02:00:30|43161.1|43141.1|43162.3|43142.3|43162.3|43142.3|43161.1|43141.1|0
1736733640000|2025-01-13 02:00:40|43161.1|43141.1|43159.8|43139.8|43162.3|43142.3|43157.3|43137.3|1
1736733650000|2025-01-13 02:00:50|43158.6|43138.6|43162.3|43142.3|43162.3|43142.3|43157.3|43137.3|0
1736733660000|2025-01-13 02:01:00|43163.5|43143.5|43167.3|43147.3|43169.8|43149.8|43163.5|43143.5|5
1736733670000|2025-01-13 02:01:10|43164.8|43144.8|43174.8|43154.8|43174.8|43154.8|43164.8|43144.8|1
1736733680000|2025-01-13 02:01:20|43177.3|43157.3|43193.5|43173.5|43193.5|43173.5|43177.3|43157.3|6
1736733690000|2025-01-13 02:01:30|43194.7|43174.7|43202.3|43182.3|43203.5|43183.5|43194.7|43174.7|5
1736733700000|2025-01-13 02:01:40|43203.5|43183.5|43202.3|43182.3|43204.8|43184.8|43197.3|43177.3|8
1736733710000|2025-01-13 02:01:50|43204.8|43184.8|43194.8|43174.8|43204.8|43184.8|43194.8|43174.8|0
1736733720000|2025-01-13 02:02:00|43192.3|43172.3|43199.8|43179.8|43199.8|43179.8|43192.3|43172.3|2
1736733730000|2025-01-13 02:02:10|43197.3|43177.3|43204.8|43184.8|43204.8|43184.8|43197.3|43177.3|1
1736733740000|2025-01-13 02:02:20|43202.3|43182.3|43217.3|43197.3|43221|43201|43202.3|43182.3|34
1736733750000|2025-01-13 02:02:30|43214.8|43194.8|43217.3|43197.3|43217.3|43197.3|43212.3|43192.3|0
1736733760000|2025-01-13 02:02:40|43216.1|43196.1|43221.1|43201.1|43223.5|43203.5|43214.8|43194.8|10
1736733770000|2025-01-13 02:02:50|43220|43200|43214.8|43194.8|43220|43200|43212.3|43192.3|6
1736733790000|2025-01-13 02:03:10|43216|43196|43222.3|43202.3|43222.3|43202.3|43216|43196|17
1736733800000|2025-01-13 02:03:20|43219.8|43199.8|43212.3|43192.3|43219.8|43199.8|43212.3|43192.3|1
1736733810000|2025-01-13 02:03:30|43211.1|43191.1|43207.3|43187.3|43211.1|43191.1|43207.3|43187.3|1
1736733820000|2025-01-13 02:03:40|43204.8|43184.8|43199.8|43179.8|43204.8|43184.8|43199.8|43179.8|0
1736733830000|2025-01-13 02:03:50|43197.3|43177.3|43202.3|43182.3|43202.3|43182.3|43197.3|43177.3|1
1736733840000|2025-01-13 02:04:00|43199.8|43179.8|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|0
1736733850000|2025-01-13 02:04:10|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|1
1736733860000|2025-01-13 02:04:20|43203.6|43183.6|43199.8|43179.8|43203.6|43183.6|43199.8|43179.8|0
1736733870000|2025-01-13 02:04:30|43202.3|43182.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|6
1736733880000|2025-01-13 02:04:40|43202.3|43182.3|43208.5|43188.5|43208.5|43188.5|43199.8|43179.8|2
1736733890000|2025-01-13 02:04:50|43211|43191|43214.8|43194.8|43214.8|43194.8|43209.8|43189.8|0
1736733900000|2025-01-13 02:05:00|43213.6|43193.6|43208.6|43188.6|43217.3|43197.3|43208.6|43188.6|22
1736733910000|2025-01-13 02:05:10|43206.1|43186.1|43201.2|43181.2|43206.1|43186.1|43198.7|43178.7|4
1736733920000|2025-01-13 02:05:20|43199.8|43179.8|43201|43181|43202.3|43182.3|43197.3|43177.3|2
1736733930000|2025-01-13 02:05:30|43202.3|43182.3|43206|43186|43206|43186|43202.3|43182.3|1
1736733940000|2025-01-13 02:05:40|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|1
1736733950000|2025-01-13 02:05:50|43209.8|43189.8|43207.3|43187.3|43212.3|43192.3|43207.3|43187.3|2
1736733960000|2025-01-13 02:06:00|43206.2|43186.2|43192.3|43172.3|43206.2|43186.2|43192.3|43172.3|4
1736733970000|2025-01-13 02:06:10|43189.8|43169.8|43187.3|43167.3|43192.3|43172.3|43187.3|43167.3|1
1736733980000|2025-01-13 02:06:20|43186|43166|43187.3|43167.3|43187.3|43167.3|43184.8|43164.8|0
1736733990000|2025-01-13 02:06:30|43189.8|43169.8|43197.3|43177.3|43197.3|43177.3|43189.8|43169.8|2
1736734000000|2025-01-13 02:06:40|43198.5|43178.5|43197.3|43177.3|43199.8|43179.8|43197.3|43177.3|0
1736734010000|2025-01-13 02:06:50|43199.8|43179.8|43204.8|43184.8|43204.8|43184.8|43197.3|43177.3|1
1736734020000|2025-01-13 02:07:00|43206|43186|43217.3|43197.3|43219.8|43199.8|43206|43186|7
1736734030000|2025-01-13 02:07:10|43219.8|43199.8|43217.3|43197.3|43219.8|43199.8|43214.8|43194.8|4
1736734040000|2025-01-13 02:07:20|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|2
1736734050000|2025-01-13 02:07:30|43218.7|43198.7|43217.3|43197.3|43219.8|43199.8|43217.3|43197.3|2
1736734060000|2025-01-13 02:07:40|43219.8|43199.8|43219.8|43199.8|43219.8|43199.8|43217.3|43197.3|0
1736734070000|2025-01-13 02:07:50|43221|43201|43222.3|43202.3|43222.3|43202.3|43219.8|43199.8|1
1736734080000|2025-01-13 02:08:00|43224.8|43204.8|43219.8|43199.8|43224.8|43204.8|43219.8|43199.8|0
1736734100000|2025-01-13 02:08:20|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|43217.3|43197.3|5
1736734110000|2025-01-13 02:08:30|43219.8|43199.8|43222.3|43202.3|43222.3|43202.3|43219.8|43199.8|0
1736734120000|2025-01-13 02:08:40|43221.2|43201.2|43217.3|43197.3|43222.3|43202.3|43217.3|43197.3|3
1736734130000|2025-01-13 02:08:50|43216|43196|43214.8|43194.8|43216|43196|43212.3|43192.3|1
1736734140000|2025-01-13 02:09:00|43213.7|43193.7|43214.8|43194.8|43214.8|43194.8|43211.2|43191.2|3
1736734150000|2025-01-13 02:09:10|43214.9|43194.9|43212.4|43192.4|43214.9|43194.9|43212.4|43192.4|0
1736734160000|2025-01-13 02:09:20|43213.5|43193.5|43212.4|43192.4|43213.5|43193.5|43212.4|43192.4|0
1736734170000|2025-01-13 02:09:30|43211.2|43191.2|43207.4|43187.4|43211.2|43191.2|43207.4|43187.4|2
1736734180000|2025-01-13 02:09:40|43209.9|43189.9|43212.4|43192.4|43212.4|43192.4|43207.4|43187.4|6
1736734190000|2025-01-13 02:09:50|43211.2|43191.2|43208.5|43188.5|43211.2|43191.2|43206|43186|2
1736734200000|2025-01-13 02:10:00|43209.9|43189.9|43214.9|43194.9|43216|43196|43204.9|43184.9|2
1736734210000|2025-01-13 02:10:10|43216|43196|43217.4|43197.4|43219.9|43199.9|43216|43196|2
1736734220000|2025-01-13 02:10:20|43218.5|43198.5|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|3
1736734230000|2025-01-13 02:10:30|43214.9|43194.9|43216.2|43196.2|43217.4|43197.4|43212.4|43192.4|3
1736734240000|2025-01-13 02:10:40|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|0
1736734250000|2025-01-13 02:10:50|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|1
1736734260000|2025-01-13 02:11:00|43219.9|43199.9|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|22
1736734270000|2025-01-13 02:11:10|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|4
1736734280000|2025-01-13 02:11:20|43226|43206|43227.4|43207.4|43227.4|43207.4|43226|43206|0
1736734290000|2025-01-13 02:11:30|43224.9|43204.9|43229.9|43209.9|43229.9|43209.9|43224.9|43204.9|1
1736734300000|2025-01-13 02:11:40|43233.7|43213.7|43237.4|43217.4|43237.4|43217.4|43233.7|43213.7|3
1736734310000|2025-01-13 02:11:50|43239.9|43219.9|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|6
1736734320000|2025-01-13 02:12:00|43242.4|43222.4|43239.9|43219.9|43243.7|43223.7|43239.9|43219.9|2
1736734330000|2025-01-13 02:12:10|43242.4|43222.4|43233.7|43213.7|43244.9|43224.9|43233.5|43213.5|9
1736734340000|2025-01-13 02:12:20|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43229.9|43209.9|4
1736734350000|2025-01-13 02:12:30|43233.5|43213.5|43233.5|43213.5|43234.9|43214.9|43232.4|43212.4|5
1736734360000|2025-01-13 02:12:40|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43227.4|43207.4|3
1736734370000|2025-01-13 02:12:50|43234.9|43214.9|43232.4|43212.4|43234.9|43214.9|43229.9|43209.9|1
1736734380000|2025-01-13 02:13:00|43229.9|43209.9|43223.5|43203.5|43229.9|43209.9|43223.5|43203.5|3
1736734390000|2025-01-13 02:13:10|43224.9|43204.9|43226.1|43206.1|43226.1|43206.1|43223.5|43203.5|0
1736734400000|2025-01-13 02:13:20|43224.9|43204.9|43221.1|43201.1|43224.9|43204.9|43221.1|43201.1|0
1736734410000|2025-01-13 02:13:30|43219.9|43199.9|43222.4|43202.4|43222.4|43202.4|43218.6|43198.6|1
1736734420000|2025-01-13 02:13:40|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|4
1736734430000|2025-01-13 02:13:50|43227.4|43207.4|43227.4|43207.4|43229.9|43209.9|43227.4|43207.4|5
1736734440000|2025-01-13 02:14:00|43226.2|43206.2|43218.7|43198.7|43226.2|43206.2|43218.7|43198.7|3
1736734450000|2025-01-13 02:14:10|43216.2|43196.2|43214.9|43194.9|43216.2|43196.2|43212.4|43192.4|2
1736734460000|2025-01-13 02:14:20|43212.4|43192.4|43204.9|43184.9|43214.9|43194.9|43204.9|43184.9|1
1736734470000|2025-01-13 02:14:30|43207.4|43187.4|43206.1|43186.1|43207.4|43187.4|43202.4|43182.4|0
1736734480000|2025-01-13 02:14:40|43207.4|43187.4|43202.4|43182.4|43207.4|43187.4|43202.4|43182.4|0
1736734490000|2025-01-13 02:14:50|43203.6|43183.6|43209.9|43189.9|43211.1|43191.1|43203.6|43183.6|12
1736734500000|2025-01-13 02:15:00|43212.4|43192.4|43211.2|43191.2|43212.4|43192.4|43209.9|43189.9|1
1736734510000|2025-01-13 02:15:10|43208.7|43188.7|43207.4|43187.4|43208.7|43188.7|43204.9|43184.9|1
1736734520000|2025-01-13 02:15:20|43204.9|43184.9|43207.4|43187.4|43207.4|43187.4|43204.9|43184.9|2
1736734530000|2025-01-13 02:15:30|43209.9|43189.9|43217.4|43197.4|43217.4|43197.4|43209.9|43189.9|3
1736734540000|2025-01-13 02:15:40|43214.9|43194.9|43211.1|43191.1|43214.9|43194.9|43211.1|43191.1|0
1736734550000|2025-01-13 02:15:50|43209.9|43189.9|43211.1|43191.1|43212.4|43192.4|43209.9|43189.9|3
1736734560000|2025-01-13 02:16:00|43212.4|43192.4|43207.4|43187.4|43212.4|43192.4|43203.7|43183.7|2
1736734570000|2025-01-13 02:16:10|43204.9|43184.9|43212.4|43192.4|43212.4|43192.4|43204.9|43184.9|1
1736734580000|2025-01-13 02:16:20|43214.9|43194.9|43214.9|43194.9|43214.9|43194.9|43212.4|43192.4|1
1736734590000|2025-01-13 02:16:30|43216.1|43196.1|43219.9|43199.9|43219.9|43199.9|43216.1|43196.1|0
1736734600000|2025-01-13 02:16:40|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|0
1736734610000|2025-01-13 02:16:50|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|2
1736734620000|2025-01-13 02:17:00|43217.4|43197.4|43217.4|43197.4|43219.9|43199.9|43217.4|43197.4|2
1736734630000|2025-01-13 02:17:10|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|0
1736734640000|2025-01-13 02:17:20|43218.6|43198.6|43223.6|43203.6|43224.9|43204.9|43217.4|43197.4|0
1736734650000|2025-01-13 02:17:30|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|2
1736734660000|2025-01-13 02:17:40|43224.9|43204.9|43227.4|43207.4|43227.4|43207.4|43224.9|43204.9|1
1736734670000|2025-01-13 02:17:50|43229.9|43209.9|43232.4|43212.4|43232.4|43212.4|43227.4|43207.4|0
1736734680000|2025-01-13 02:18:00|43233.7|43213.7|43234.9|43214.9|43234.9|43214.9|43232.4|43212.4|1
1736734690000|2025-01-13 02:18:10|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|1
1736734740000|2025-01-13 02:19:00|||||||||1
1736734750000|2025-01-13 02:19:10|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|1
1736734770000|2025-01-13 02:19:30|43233.7|43213.7|43234.9|43214.9|43234.9|43214.9|43233.6|43213.6|0
1736734780000|2025-01-13 02:19:40|43232.4|43212.4|43229.9|43209.9|43232.4|43212.4|43229.9|43209.9|2
1736734790000|2025-01-13 02:19:50|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43231.1|43211.1|1
1736734800000|2025-01-13 02:20:00|43231.2|43211.2|43227.4|43207.4|43231.2|43211.2|43227.4|43207.4|0
1736734810000|2025-01-13 02:20:10|43224.9|43204.9|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|3
1736734820000|2025-01-13 02:20:20|43218.6|43198.6|43217.4|43197.4|43218.6|43198.6|43217.4|43197.4|3
1736734830000|2025-01-13 02:20:30|43216.2|43196.2|43218.6|43198.6|43218.6|43198.6|43214.9|43194.9|2
1736734840000|2025-01-13 02:20:40|43217.4|43197.4|43219.9|43199.9|43222.4|43202.4|43217.4|43197.4|1
1736734850000|2025-01-13 02:20:50|43222.4|43202.4|43219.9|43199.9|43222.4|43202.4|43217.4|43197.4|3
1736734860000|2025-01-13 02:21:00|43221.1|43201.1|43216.1|43196.1|43221.1|43201.1|43214.9|43194.9|2
1736734870000|2025-01-13 02:21:10|43217.4|43197.4|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|0
1736734880000|2025-01-13 02:21:20|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|1
1736734890000|2025-01-13 02:21:30|43223.7|43203.7|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|2
1736734900000|2025-01-13 02:21:40|43222.4|43202.4|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1736734910000|2025-01-13 02:21:50|43224.9|43204.9|43226.1|43206.1|43226.1|43206.1|43222.4|43202.4|0
1736734920000|2025-01-13 02:22:00|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1736734930000|2025-01-13 02:22:10|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1736734940000|2025-01-13 02:22:20|43219.9|43199.9|43222.4|43202.4|43222.4|43202.4|43219.9|43199.9|2
1736734950000|2025-01-13 02:22:30|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|0
1736734960000|2025-01-13 02:22:40|43222.4|43202.4|43219.9|43199.9|43222.4|43202.4|43219.9|43199.9|0
1736734970000|2025-01-13 02:22:50|43222.4|43202.4|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|1
1736734980000|2025-01-13 02:23:00|43226.1|43206.1|43223.7|43203.7|43227.4|43207.4|43223.7|43203.7|0
1736734990000|2025-01-13 02:23:10|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|0
1736735000000|2025-01-13 02:23:20|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|0
1736735010000|2025-01-13 02:23:30|43222.4|43202.4|43229.9|43209.9|43229.9|43209.9|43222.4|43202.4|0
1736735020000|2025-01-13 02:23:40|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|43232.4|43212.4|0
1736735040000|2025-01-13 02:24:00|43233.6|43213.6|43234.9|43214.9|43234.9|43214.9|43233.6|43213.6|1
1736735050000|2025-01-13 02:24:10|43237.4|43217.4|43241.1|43221.1|43241.1|43221.1|43237.4|43217.4|1
1736735060000|2025-01-13 02:24:20|43244.9|43224.9|43252.4|43232.4|43252.4|43232.4|43244.9|43224.9|10
1736735070000|2025-01-13 02:24:30|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|43249.9|43229.9|1
1736735080000|2025-01-13 02:24:40|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|1
1736735090000|2025-01-13 02:24:50|43247.4|43227.4|43246.1|43226.1|43247.4|43227.4|43244.9|43224.9|2
1736735100000|2025-01-13 02:25:00|43247.4|43227.4|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|2
1736735110000|2025-01-13 02:25:10|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1736735120000|2025-01-13 02:25:20|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|3
1736735130000|2025-01-13 02:25:30|43238.6|43218.6|43244.9|43224.9|43244.9|43224.9|43234.9|43214.9|5
1736735140000|2025-01-13 02:25:40|43243.7|43223.7|43247.4|43227.4|43247.4|43227.4|43242.4|43222.4|0
1736735150000|2025-01-13 02:25:50|43246.2|43226.2|43247.4|43227.4|43247.4|43227.4|43244.9|43224.9|0
1736735160000|2025-01-13 02:26:00|43248.6|43228.6|43247.4|43227.4|43249.9|43229.9|43247.4|43227.4|0
1736735170000|2025-01-13 02:26:10|43249.9|43229.9|43247.4|43227.4|43249.9|43229.9|43244.9|43224.9|0
1736735180000|2025-01-13 02:26:20|43244.9|43224.9|43247.4|43227.4|43247.4|43227.4|43244.9|43224.9|2
1736735190000|2025-01-13 02:26:30|43246.2|43226.2|43244.9|43224.9|43247.4|43227.4|43244.9|43224.9|0
1736735200000|2025-01-13 02:26:40|43243.7|43223.7|43244.9|43224.9|43244.9|43224.9|43243.7|43223.7|0
1736735210000|2025-01-13 02:26:50|43242.4|43222.4|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|0
1736735220000|2025-01-13 02:27:00|43243.7|43223.7|43242.4|43222.4|43243.7|43223.7|43242.4|43222.4|0
1736735230000|2025-01-13 02:27:10|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|2
1736735240000|2025-01-13 02:27:20|43238.7|43218.7|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|0
1736735250000|2025-01-13 02:27:30|43238.7|43218.7|43239.9|43219.9|43239.9|43219.9|43238.7|43218.7|1
1736735260000|2025-01-13 02:27:40|43238.7|43218.7|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|2
1736735270000|2025-01-13 02:27:50|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1736735280000|2025-01-13 02:28:00|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|5
1736735290000|2025-01-13 02:28:10|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|3
1736735300000|2025-01-13 02:28:20|43238.6|43218.6|43244.9|43224.9|43246.1|43226.1|43238.6|43218.6|1
1736735310000|2025-01-13 02:28:30|43243.7|43223.7|43242.4|43222.4|43243.7|43223.7|43239.9|43219.9|1
1736735320000|2025-01-13 02:28:40|43243.6|43223.6|43247.4|43227.4|43249.9|43229.9|43243.6|43223.6|2
1736735330000|2025-01-13 02:28:50|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|0
1736735340000|2025-01-13 02:29:00|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43237.4|43217.4|1
1736735360000|2025-01-13 02:29:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|0
1736735380000|2025-01-13 02:29:40|||||||||1
1736735390000|2025-01-13 02:29:50|43241.2|43221.2|43242.4|43222.4|43242.4|43222.4|43239.9|43219.9|1
1736735400000|2025-01-13 02:30:00|43239.9|43219.9|43232.4|43212.4|43239.9|43219.9|43229.9|43209.9|6
1736735410000|2025-01-13 02:30:10|43229.9|43209.9|43227.4|43207.4|43232.4|43212.4|43227.4|43207.4|0
1736735420000|2025-01-13 02:30:20|43226.2|43206.2|43233.6|43213.6|43233.6|43213.6|43223.7|43203.7|2
1736735430000|2025-01-13 02:30:30|43234.8|43214.8|43242.4|43222.4|43242.4|43222.4|43234.8|43214.8|1
1736735440000|2025-01-13 02:30:40|43241.2|43221.2|43236.1|43216.1|43241.2|43221.2|43236.1|43216.1|2
1736735450000|2025-01-13 02:30:50|43237.4|43217.4|43232.4|43212.4|43237.4|43217.4|43232.4|43212.4|0
1736735460000|2025-01-13 02:31:00|43233.7|43213.7|43243.6|43223.6|43243.6|43223.6|43232.4|43212.4|7
1736735470000|2025-01-13 02:31:10|43244.9|43224.9|43237.4|43217.4|43244.9|43224.9|43237.4|43217.4|4
1736735480000|2025-01-13 02:31:20|43236.2|43216.2|43242.4|43222.4|43242.4|43222.4|43234.9|43214.9|0
1736735490000|2025-01-13 02:31:30|43241.1|43221.1|43234.9|43214.9|43242.4|43222.4|43234.9|43214.9|2
1736735500000|2025-01-13 02:31:40|43233.6|43213.6|43234.9|43214.9|43234.9|43214.9|43232.4|43212.4|1
1736735510000|2025-01-13 02:31:50|43237.4|43217.4|43238.6|43218.6|43239.9|43219.9|43237.4|43217.4|0
1736735520000|2025-01-13 02:32:00|43239.9|43219.9|43244.9|43224.9|43244.9|43224.9|43239.9|43219.9|1
1736735530000|2025-01-13 02:32:10|43247.4|43227.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|0
1736735540000|2025-01-13 02:32:20|43243.7|43223.7|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|1
1736735550000|2025-01-13 02:32:30|43243.7|43223.7|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|0
1736735560000|2025-01-13 02:32:40|43241.2|43221.2|43239.9|43219.9|43241.2|43221.2|43239.9|43219.9|1
1736735570000|2025-01-13 02:32:50|43237.4|43217.4|43234.9|43214.9|43237.4|43217.4|43234.9|43214.9|0
1736735580000|2025-01-13 02:33:00|43237.4|43217.4|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|1
1736735590000|2025-01-13 02:33:10|43234.9|43214.9|43227.4|43207.4|43234.9|43214.9|43227.4|43207.4|1
1736735600000|2025-01-13 02:33:20|43226.2|43206.2|43226.1|43206.1|43226.2|43206.2|43226.1|43206.1|0
1736735610000|2025-01-13 02:33:30|43227.4|43207.4|43221.2|43201.2|43227.4|43207.4|43221.2|43201.2|2
1736735620000|2025-01-13 02:33:40|43219.9|43199.9|43204.9|43184.9|43222.4|43202.4|43204.9|43184.9|3
1736735630000|2025-01-13 02:33:50|43206.2|43186.2|43212.4|43192.4|43212.4|43192.4|43206.2|43186.2|1
1736735640000|2025-01-13 02:34:00|43211.2|43191.2|43207.4|43187.4|43211.2|43191.2|43204.9|43184.9|1
1736735650000|2025-01-13 02:34:10|43214.9|43194.9|43212.4|43192.4|43217.4|43197.4|43212.4|43192.4|4
1736735660000|2025-01-13 02:34:20|43216.2|43196.2|43217.4|43197.4|43219.9|43199.9|43214.9|43194.9|0
1736735670000|2025-01-13 02:34:30|43219.9|43199.9|43217.4|43197.4|43219.9|43199.9|43214.9|43194.9|0
1736735680000|2025-01-13 02:34:40|43216.2|43196.2|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|0
1736735690000|2025-01-13 02:34:50|43219.9|43199.9|43222.4|43202.4|43224.9|43204.9|43219.9|43199.9|1
1736735700000|2025-01-13 02:35:00|43223.7|43203.7|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|0
1736735710000|2025-01-13 02:35:10|43222.4|43202.4|43222.4|43202.4|43222.4|43202.4|43219.9|43199.9|1
1736735720000|2025-01-13 02:35:20|43221.1|43201.1|43217.4|43197.4|43222.4|43202.4|43216.2|43196.2|0
1736735730000|2025-01-13 02:35:30|43219.9|43199.9|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|0
1736735740000|2025-01-13 02:35:40|43222.4|43202.4|43217.4|43197.4|43222.4|43202.4|43217.4|43197.4|0
1736735750000|2025-01-13 02:35:50|43216.2|43196.2|43217.4|43197.4|43217.4|43197.4|43216.2|43196.2|1
1736735760000|2025-01-13 02:36:00|43219.9|43199.9|43224.9|43204.9|43227.4|43207.4|43219.9|43199.9|3
1736735770000|2025-01-13 02:36:10|43223.7|43203.7|43219.9|43199.9|43223.7|43203.7|43219.9|43199.9|3
1736735780000|2025-01-13 02:36:20|43221.1|43201.1|43217.4|43197.4|43222.4|43202.4|43217.4|43197.4|0
1736735790000|2025-01-13 02:36:30|43216.2|43196.2|43214.9|43194.9|43216.2|43196.2|43214.9|43194.9|10
1736735800000|2025-01-13 02:36:40|43216.1|43196.1|43218.6|43198.6|43218.7|43198.7|43214.9|43194.9|0
1736735810000|2025-01-13 02:36:50|43219.9|43199.9|43224.9|43204.9|43224.9|43204.9|43217.4|43197.4|2
1736735820000|2025-01-13 02:37:00|43222.5|43202.5|43222.4|43202.4|43222.5|43202.5|43219.9|43199.9|3
1736735830000|2025-01-13 02:37:10|43219.9|43199.9|43218.7|43198.7|43221.2|43201.2|43218.7|43198.7|1
1736735840000|2025-01-13 02:37:20|43217.4|43197.4|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|2
1736735850000|2025-01-13 02:37:30|43224.9|43204.9|43224.9|43204.9|43229.9|43209.9|43224.9|43204.9|2
1736735860000|2025-01-13 02:37:40|43226.1|43206.1|43222.4|43202.4|43227.4|43207.4|43222.4|43202.4|2
1736735870000|2025-01-13 02:37:50|43223.6|43203.6|43222.4|43202.4|43226.1|43206.1|43222.4|43202.4|0
1736735880000|2025-01-13 02:38:00|43227.4|43207.4|43227.4|43207.4|43229.9|43209.9|43224.9|43204.9|2
1736735890000|2025-01-13 02:38:10|43224.9|43204.9|43217.4|43197.4|43224.9|43204.9|43217.4|43197.4|1
1736735900000|2025-01-13 02:38:20|43216.2|43196.2|43214.9|43194.9|43216.2|43196.2|43214.9|43194.9|0
1736735910000|2025-01-13 02:38:30|43213.7|43193.7|43209.9|43189.9|43213.7|43193.7|43209.9|43189.9|1
1736735920000|2025-01-13 02:38:40|43208.7|43188.7|43209.9|43189.9|43209.9|43189.9|43206.2|43186.2|2
1736735930000|2025-01-13 02:38:50|43211.1|43191.1|43207.4|43187.4|43212.4|43192.4|43207.4|43187.4|0
1736735940000|2025-01-13 02:39:00|43208.6|43188.6|43209.9|43189.9|43209.9|43189.9|43207.4|43187.4|0
1736735950000|2025-01-13 02:39:10|43212.4|43192.4|43207.4|43187.4|43212.4|43192.4|43207.4|43187.4|1
1736735960000|2025-01-13 02:39:20|43208.6|43188.6|43208.6|43188.6|43212.4|43192.4|43207.4|43187.4|1
1736735970000|2025-01-13 02:39:30|43209.9|43189.9|43197.4|43177.4|43209.9|43189.9|43197.4|43177.4|55
1736735980000|2025-01-13 02:39:40|43196.1|43176.1|43177.5|43157.5|43196.1|43176.1|43176.2|43156.2|46
1736735990000|2025-01-13 02:39:50|43175|43155|43177.5|43157.5|43177.5|43157.5|43175|43155|8
1736736000000|2025-01-13 02:40:00|43180|43160|43180|43160|43182.5|43162.5|43180|43160|4
1736736010000|2025-01-13 02:40:10|43182.5|43162.5|43185|43165|43190|43170|43182.5|43162.5|5
1736736020000|2025-01-13 02:40:20|43187.5|43167.5|43190|43170|43190|43170|43187.5|43167.5|2
1736736030000|2025-01-13 02:40:30|43188.8|43168.8|43190|43170|43190|43170|43187.5|43167.5|0
1736736040000|2025-01-13 02:40:40|43188.7|43168.7|43185|43165|43188.7|43168.7|43185|43165|0
1736736050000|2025-01-13 02:40:50|43182.5|43162.5|43180|43160|43182.5|43162.5|43180|43160|0
1736736060000|2025-01-13 02:41:00|43181.2|43161.2|43182.5|43162.5|43185|43165|43180|43160|3
1736736070000|2025-01-13 02:41:10|43180|43160|43177.5|43157.5|43180|43160|43177.5|43157.5|3
1736736090000|2025-01-13 02:41:30|43180|43160|43180|43160|43180|43160|43180|43160|0
1736736100000|2025-01-13 02:41:40|43181.2|43161.2|43180|43160|43182.5|43162.5|43180|43160|0
1736736110000|2025-01-13 02:41:50|43181.3|43161.3|43180|43160|43182.5|43162.5|43180|43160|1
1736736120000|2025-01-13 02:42:00|43178.8|43158.8|43180|43160|43180|43160|43178.8|43158.8|2
1736736130000|2025-01-13 02:42:10|43177.5|43157.5|43182.5|43162.5|43182.5|43162.5|43177.5|43157.5|0
1736736140000|2025-01-13 02:42:20|43185|43165|43187.5|43167.5|43187.5|43167.5|43185|43165|1
1736736150000|2025-01-13 02:42:30|43186.2|43166.2|43182.5|43162.5|43187.5|43167.5|43180|43160|0
1736736160000|2025-01-13 02:42:40|43180|43160|43182.5|43162.5|43182.5|43162.5|43180|43160|0
1736736170000|2025-01-13 02:42:50|43181.2|43161.2|43180|43160|43181.2|43161.2|43180|43160|2
1736736180000|2025-01-13 02:43:00|43181.2|43161.2|43182.5|43162.5|43182.5|43162.5|43181.2|43161.2|1
1736736190000|2025-01-13 02:43:10|43180|43160|43173.8|43153.8|43180|43160|43173.8|43153.8|0
1736736200000|2025-01-13 02:43:20|43173.7|43153.7|43167.5|43147.5|43175|43155|43167.5|43147.5|4
1736736210000|2025-01-13 02:43:30|43166.3|43146.3|43165|43145|43166.3|43146.3|43163.8|43143.8|0
1736736220000|2025-01-13 02:43:40|43167.5|43147.5|43172.5|43152.5|43175|43155|43167.5|43147.5|4
1736736230000|2025-01-13 02:43:50|43173.8|43153.8|43180|43160|43180|43160|43173.8|43153.8|2
1736736240000|2025-01-13 02:44:00|43178.8|43158.8|43182.5|43162.5|43182.5|43162.5|43178.8|43158.8|0
1736736250000|2025-01-13 02:44:10|43185|43165|43185|43165|43187.5|43167.5|43185|43165|0
1736736260000|2025-01-13 02:44:20|43182.5|43162.5|43182.5|43162.5|43185|43165|43181.3|43161.3|0
1736736270000|2025-01-13 02:44:30|43181.2|43161.2|43181.3|43161.3|43181.3|43161.3|43180|43160|0
1736736280000|2025-01-13 02:44:40|43182.5|43162.5|43185|43165|43185|43165|43180|43160|1
1736736290000|2025-01-13 02:44:50|43182.5|43162.5|43185|43165|43185|43165|43180|43160|3
1736736300000|2025-01-13 02:45:00|43187.5|43167.5|43182.5|43162.5|43187.5|43167.5|43182.5|43162.5|0
1736736310000|2025-01-13 02:45:10|43181.3|43161.3|43185|43165|43185|43165|43181.2|43161.2|0
1736736320000|2025-01-13 02:45:20|43182.5|43162.5|43185|43165|43185|43165|43180|43160|1
1736736330000|2025-01-13 02:45:30|43183.7|43163.7|43182.5|43162.5|43187.5|43167.5|43182.5|43162.5|0
1736736340000|2025-01-13 02:45:40|43185|43165|43185|43165|43185|43165|43185|43165|0
1736736350000|2025-01-13 02:45:50|43182.5|43162.5|43178.9|43158.9|43182.5|43162.5|43178.9|43158.9|3
1736736360000|2025-01-13 02:46:00|43177.7|43157.7|43177.5|43157.5|43177.7|43157.7|43176.4|43156.4|6
1736736370000|2025-01-13 02:46:10|43175|43155|43172.5|43152.5|43175|43155|43172.5|43152.5|2
1736736380000|2025-01-13 02:46:20|43170|43150|43170|43150|43175|43155|43170|43150|0
1736736390000|2025-01-13 02:46:30|43171.4|43151.4|43175|43155|43175|43155|43170|43150|0
1736736400000|2025-01-13 02:46:40|43176.2|43156.2|43178.7|43158.7|43178.7|43158.7|43176.2|43156.2|1
1736736410000|2025-01-13 02:46:50|43181.2|43161.2|43193.7|43173.7|43193.7|43173.7|43181.2|43161.2|10
1736736420000|2025-01-13 02:47:00|43194.9|43174.9|43188.7|43168.7|43196.2|43176.2|43188.7|43168.7|1
1736736430000|2025-01-13 02:47:10|43187.4|43167.4|43182.4|43162.4|43187.4|43167.4|43179.9|43159.9|49
1736736440000|2025-01-13 02:47:20|43181.2|43161.2|43182.4|43162.4|43184.9|43164.9|43179.9|43159.9|6
1736736450000|2025-01-13 02:47:30|43184.9|43164.9|43194.9|43174.9|43197.4|43177.4|43184.9|43164.9|7
1736736460000|2025-01-13 02:47:40|43197.4|43177.4|43197.4|43177.4|43199.9|43179.9|43197.4|43177.4|0
1736736470000|2025-01-13 02:47:50|43196.2|43176.2|43194.9|43174.9|43196.2|43176.2|43194.9|43174.9|0
1736736480000|2025-01-13 02:48:00|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|0
1736736490000|2025-01-13 02:48:10|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|0
1736736500000|2025-01-13 02:48:20|43192.4|43172.4|43194.9|43174.9|43194.9|43174.9|43192.4|43172.4|0
1736736510000|2025-01-13 02:48:30|43193.7|43173.7|43197.4|43177.4|43197.4|43177.4|43192.4|43172.4|3
1736736520000|2025-01-13 02:48:40|43196.1|43176.1|43199.9|43179.9|43199.9|43179.9|43192.4|43172.4|1
1736736540000|2025-01-13 02:49:00|43204.9|43184.9|43209.9|43189.9|43209.9|43189.9|43204.9|43184.9|4
1736736550000|2025-01-13 02:49:10|43212.4|43192.4|43214.9|43194.9|43214.9|43194.9|43212.4|43192.4|1
1736736560000|2025-01-13 02:49:20|43216.1|43196.1|43222.4|43202.4|43223.6|43203.6|43216.1|43196.1|0
1736736570000|2025-01-13 02:49:30|43223.6|43203.6|43222.4|43202.4|43223.7|43203.7|43222.4|43202.4|1
1736736580000|2025-01-13 02:49:40|43224.9|43204.9|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|3
1736736590000|2025-01-13 02:49:50|43221.1|43201.1|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|11
1736736600000|2025-01-13 02:50:00|43221.1|43201.1|43224.9|43204.9|43224.9|43204.9|43221.1|43201.1|3
1736736610000|2025-01-13 02:50:10|43223.6|43203.6|43227.4|43207.4|43228.6|43208.6|43222.4|43202.4|3
1736736620000|2025-01-13 02:50:20|43224.9|43204.9|43224.9|43204.9|43226.2|43206.2|43222.4|43202.4|0
1736736630000|2025-01-13 02:50:30|43222.4|43202.4|43222.4|43202.4|43227.4|43207.4|43221.2|43201.2|2
1736736640000|2025-01-13 02:50:40|43224.9|43204.9|43222.4|43202.4|43224.9|43204.9|43222.4|43202.4|0
1736736650000|2025-01-13 02:50:50|43219.9|43199.9|43217.4|43197.4|43222.4|43202.4|43217.4|43197.4|0
1736736660000|2025-01-13 02:51:00|43214.9|43194.9|43217.4|43197.4|43219.9|43199.9|43214.9|43194.9|1
1736736670000|2025-01-13 02:51:10|43216.2|43196.2|43214.9|43194.9|43217.4|43197.4|43213.7|43193.7|0
1736736680000|2025-01-13 02:51:20|43213.6|43193.6|43212.4|43192.4|43217.4|43197.4|43212.4|43192.4|0
1736736690000|2025-01-13 02:51:30|43213.7|43193.7|43214.9|43194.9|43217.4|43197.4|43212.4|43192.4|1
1736736700000|2025-01-13 02:51:40|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43214.9|43194.9|0
1736736710000|2025-01-13 02:51:50|43218.7|43198.7|43219.9|43199.9|43219.9|43199.9|43217.4|43197.4|0
1736736720000|2025-01-13 02:52:00|43221.2|43201.2|43219.9|43199.9|43221.2|43201.2|43219.9|43199.9|0
1736736730000|2025-01-13 02:52:10|43218.7|43198.7|43219.9|43199.9|43219.9|43199.9|43218.6|43198.6|0
1736736740000|2025-01-13 02:52:20|43221.1|43201.1|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|1
1736736750000|2025-01-13 02:52:30|43223.6|43203.6|43224.9|43204.9|43224.9|43204.9|43222.4|43202.4|0
1736736770000|2025-01-13 02:52:50|43223.7|43203.7|43218.7|43198.7|43224.9|43204.9|43218.7|43198.7|0
1736736780000|2025-01-13 02:53:00|43217.4|43197.4|43217.4|43197.4|43219.9|43199.9|43214.9|43194.9|0
1736736790000|2025-01-13 02:53:10|43216.2|43196.2|43213.7|43193.7|43217.4|43197.4|43213.7|43193.7|1
1736736800000|2025-01-13 02:53:20|43212.6|43192.6|43202.4|43182.4|43212.6|43192.6|43202.4|43182.4|12
1736736810000|2025-01-13 02:53:30|43199.9|43179.9|43202.4|43182.4|43202.4|43182.4|43199.9|43179.9|2
1736736820000|2025-01-13 02:53:40|43203.6|43183.6|43202.4|43182.4|43204.9|43184.9|43201.1|43181.1|1
1736736830000|2025-01-13 02:53:50|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|1
1736736840000|2025-01-13 02:54:00|43206.1|43186.1|43211.1|43191.1|43211.1|43191.1|43206.1|43186.1|1
1736736850000|2025-01-13 02:54:10|43208.6|43188.6|43211.3|43191.3|43211.3|43191.3|43208.6|43188.6|0
1736736860000|2025-01-13 02:54:20|43212.4|43192.4|43208.6|43188.6|43212.4|43192.4|43207.4|43187.4|0
1736736870000|2025-01-13 02:54:30|43209.9|43189.9|43212.4|43192.4|43212.4|43192.4|43207.4|43187.4|0
1736736880000|2025-01-13 02:54:40|43214.9|43194.9|43217.4|43197.4|43218.6|43198.6|43214.9|43194.9|0
1736736890000|2025-01-13 02:54:50|43218.6|43198.6|43224.9|43204.9|43224.9|43204.9|43217.4|43197.4|3
1736736900000|2025-01-13 02:55:00|43227.4|43207.4|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|3
1736736910000|2025-01-13 02:55:10|43226.1|43206.1|43227.4|43207.4|43227.4|43207.4|43226.1|43206.1|0
1736736920000|2025-01-13 02:55:20|43228.8|43208.8|43239.9|43219.9|43243.6|43223.6|43228.8|43208.8|13
1736736930000|2025-01-13 02:55:30|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|12
1736736940000|2025-01-13 02:55:40|43257.4|43237.4|43259.9|43239.9|43262.6|43242.6|43257.4|43237.4|18
1736736950000|2025-01-13 02:55:50|43257.4|43237.4|43249.9|43229.9|43257.4|43237.4|43249.9|43229.9|12
1736736960000|2025-01-13 02:56:00|43248.8|43228.8|43249.9|43229.9|43249.9|43229.9|43244.9|43224.9|4
1736736970000|2025-01-13 02:56:10|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|1
1736736980000|2025-01-13 02:56:20|43252.4|43232.4|43253.8|43233.8|43257.4|43237.4|43252.4|43232.4|3
1736736990000|2025-01-13 02:56:30|43252.4|43232.4|43246.1|43226.1|43252.4|43232.4|43246.1|43226.1|0
1736737000000|2025-01-13 02:56:40|43242.4|43222.4|43247.4|43227.4|43247.4|43227.4|43242.4|43222.4|0
1736737010000|2025-01-13 02:56:50|43248.6|43228.6|43252.4|43232.4|43252.4|43232.4|43248.6|43228.6|3
1736737020000|2025-01-13 02:57:00|43249.9|43229.9|43242.4|43222.4|43249.9|43229.9|43242.4|43222.4|2
1736737030000|2025-01-13 02:57:10|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|0
1736737040000|2025-01-13 02:57:20|43246.3|43226.3|43249.9|43229.9|43249.9|43229.9|43246.3|43226.3|7
1736737050000|2025-01-13 02:57:30|43251.1|43231.1|43254.9|43234.9|43254.9|43234.9|43251.1|43231.1|3
1736737060000|2025-01-13 02:57:40|43253.8|43233.8|43257.4|43237.4|43257.4|43237.4|43252.4|43232.4|3
1736737070000|2025-01-13 02:57:50|43254.9|43234.9|43259.9|43239.9|43259.9|43239.9|43254.9|43234.9|2
1736737080000|2025-01-13 02:58:00|43262.4|43242.4|43267.4|43247.4|43267.4|43247.4|43262.4|43242.4|7
1736737090000|2025-01-13 02:58:10|43264.9|43244.9|43269.9|43249.9|43269.9|43249.9|43264.9|43244.9|2
1736737100000|2025-01-13 02:58:20|||||||||20
1736737110000|2025-01-13 02:58:30|43272.6|43252.6|43276.3|43256.3|43277.4|43257.4|43272.5|43252.5|7
1736737120000|2025-01-13 02:58:40|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|43277.5|43257.5|2
1736737130000|2025-01-13 02:58:50|43278.6|43258.6|43282.5|43262.5|43282.5|43262.5|43277.5|43257.5|4
1736737140000|2025-01-13 02:59:00|43285|43265|43282.5|43262.5|43285|43265|43282.5|43262.5|1
1736737150000|2025-01-13 02:59:10|43280|43260|43272.5|43252.5|43280|43260|43272.5|43252.5|1
1736737160000|2025-01-13 02:59:20|43270|43250|43267.5|43247.5|43270|43250|43267.5|43247.5|1
1736737170000|2025-01-13 02:59:30|43266.3|43246.3|43263.6|43243.6|43266.3|43246.3|43262.5|43242.5|2
1736737180000|2025-01-13 02:59:40|43262.5|43242.5|43260|43240|43262.5|43242.5|43260|43240|0
1736737190000|2025-01-13 02:59:50|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|43256.3|43236.3|0
1736737200000|2025-01-13 03:00:00|43252.5|43232.5|43250|43230|43252.5|43232.5|43245|43225|7
1736737210000|2025-01-13 03:00:10|43247.5|43227.5|43250|43230|43250|43230|43247.5|43227.5|2
1736737220000|2025-01-13 03:00:20|43251.3|43231.3|43265|43245|43265|43245|43251.3|43231.3|2
1736737230000|2025-01-13 03:00:30|43262.5|43242.5|43262.5|43242.5|43262.5|43242.5|43257.5|43237.5|0
1736737240000|2025-01-13 03:00:40|43259.8|43239.8|43260|43240|43262.5|43242.5|43259.8|43239.8|1
1736737260000|2025-01-13 03:01:00|43255|43235|43257.5|43237.5|43265|43245|43250|43230|12
1736737270000|2025-01-13 03:01:10|43255|43235|43252.5|43232.5|43257.5|43237.5|43252.5|43232.5|2
1736737280000|2025-01-13 03:01:20|43251.3|43231.3|43242.5|43222.5|43251.3|43231.3|43238.8|43218.8|1
1736737290000|2025-01-13 03:01:30|43240|43220|43243.6|43223.6|43243.6|43223.6|43240|43220|2
1736737300000|2025-01-13 03:01:40|43245|43225|43237.5|43217.5|43245|43225|43235|43215|3
1736737310000|2025-01-13 03:01:50|43235|43215|43235|43215|43237.5|43217.5|43232.5|43212.5|0
1736737320000|2025-01-13 03:02:00|43236.1|43216.1|43232.5|43212.5|43237.5|43217.5|43232.5|43212.5|0
1736737330000|2025-01-13 03:02:10|43230|43210|43230|43210|43230|43210|43230|43210|0
1736737340000|2025-01-13 03:02:20|43232.3|43212.3|43235|43215|43235|43215|43232.3|43212.3|2
1736737350000|2025-01-13 03:02:30|43237.5|43217.5|43240|43220|43240|43220|43237.5|43217.5|1
1736737360000|2025-01-13 03:02:40|43242.5|43222.5|43247.5|43227.5|43247.5|43227.5|43242.5|43222.5|2
1736737370000|2025-01-13 03:02:50|43245|43225|43242.5|43222.5|43247.5|43227.5|43242.5|43222.5|6
1736737380000|2025-01-13 03:03:00|43243.6|43223.6|43255|43235|43255|43235|43243.6|43223.6|2
1736737390000|2025-01-13 03:03:10|43252.5|43232.5|43255|43235|43257.5|43237.5|43252.5|43232.5|0
1736737400000|2025-01-13 03:03:20|43252.5|43232.5|43257.5|43237.5|43257.5|43237.5|43252.5|43232.5|5
1736737410000|2025-01-13 03:03:30|43255|43235|43255|43235|43255|43235|43255|43235|2
1736737420000|2025-01-13 03:03:40|43256.3|43236.3|43260|43240|43260|43240|43255|43235|4
1736737430000|2025-01-13 03:03:50|43261.2|43241.2|43258.7|43238.7|43262.5|43242.5|43257.5|43237.5|0
1736737440000|2025-01-13 03:04:00|43260|43240|43265|43245|43265|43245|43260|43240|0
1736737450000|2025-01-13 03:04:10|43263.7|43243.7|43266.2|43246.2|43267.5|43247.5|43262.5|43242.5|0
1736737460000|2025-01-13 03:04:20|43265|43245|43270|43250|43270|43250|43265|43245|2
1736737470000|2025-01-13 03:04:30|43272.5|43252.5|43273.8|43253.8|43273.8|43253.8|43272.5|43252.5|2
1736737480000|2025-01-13 03:04:40|43275|43255|43272.5|43252.5|43275|43255|43270|43250|1
1736737490000|2025-01-13 03:04:50|43270|43250|43267.5|43247.5|43270|43250|43267.5|43247.5|4
1736737500000|2025-01-13 03:05:00|43266.3|43246.3|43262.5|43242.5|43266.3|43246.3|43262.5|43242.5|0
1736737510000|2025-01-13 03:05:10|43260|43240|43260|43240|43260|43240|43257.5|43237.5|1
1736737530000|2025-01-13 03:05:30|43262.5|43242.5|43260|43240|43262.5|43242.5|43260|43240|2
1736737540000|2025-01-13 03:05:40|43261.2|43241.2|43257.5|43237.5|43262.5|43242.5|43257.5|43237.5|0
1736737550000|2025-01-13 03:05:50|43255|43235|43254.8|43234.8|43257.5|43237.5|43252.5|43232.5|1
1736737560000|2025-01-13 03:06:00|43257.5|43237.5|43251.3|43231.3|43257.5|43237.5|43251.3|43231.3|2
1736737570000|2025-01-13 03:06:10|43250|43230|43238.7|43218.7|43250|43230|43237.5|43217.5|1
1736737580000|2025-01-13 03:06:20|43240|43220|43237.5|43217.5|43240|43220|43235|43215|0
1736737590000|2025-01-13 03:06:30|43236.2|43216.2|43235|43215|43237.5|43217.5|43232.5|43212.5|1
1736737600000|2025-01-13 03:06:40|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|1
1736737610000|2025-01-13 03:06:50|43235|43215|43238.8|43218.8|43240|43220|43235|43215|2
1736737620000|2025-01-13 03:07:00|43237.5|43217.5|43240|43220|43240|43220|43232.5|43212.5|1
1736737630000|2025-01-13 03:07:10|43241.2|43221.2|43245|43225|43247.5|43227.5|43241.2|43221.2|0
1736737640000|2025-01-13 03:07:20|43243.7|43223.7|43241.3|43221.3|43243.7|43223.7|43241.3|43221.3|1
1736737650000|2025-01-13 03:07:30|43238.8|43218.8|43242.5|43222.5|43242.5|43222.5|43238.8|43218.8|1
1736737670000|2025-01-13 03:07:50|43241.3|43221.3|43235|43215|43241.3|43221.3|43235|43215|0
1736737680000|2025-01-13 03:08:00|43232.5|43212.5|43230|43210|43232.5|43212.5|43230|43210|0
1736737690000|2025-01-13 03:08:10|43231.2|43211.2|43225|43205|43232.5|43212.5|43225|43205|0
1736737700000|2025-01-13 03:08:20|43222.5|43202.5|43220|43200|43222.5|43202.5|43220|43200|2
1736737710000|2025-01-13 03:08:30|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|0
1736737720000|2025-01-13 03:08:40|43221.3|43201.3|43217.5|43197.5|43221.3|43201.3|43217.5|43197.5|1
1736737730000|2025-01-13 03:08:50|43218.7|43198.7|43222.5|43202.5|43222.5|43202.5|43217.5|43197.5|2
1736737740000|2025-01-13 03:09:00|43221.2|43201.2|43213.8|43193.8|43221.2|43201.2|43213.8|43193.8|0
1736737750000|2025-01-13 03:09:10|43212.5|43192.5|43210|43190|43212.5|43192.5|43210|43190|0
1736737760000|2025-01-13 03:09:20|||||||||1
1736737770000|2025-01-13 03:09:30|43208.7|43188.7|43207.5|43187.5|43208.7|43188.7|43207.5|43187.5|0
1736737780000|2025-01-13 03:09:40|43205|43185|43205|43185|43210|43190|43205|43185|0
1736737790000|2025-01-13 03:09:50|43207.5|43187.5|43211.2|43191.2|43212.5|43192.5|43207.5|43187.5|1
1736737800000|2025-01-13 03:10:00|43210|43190|43210|43190|43215|43195|43210|43190|6
1736737810000|2025-01-13 03:10:10|43208.8|43188.8|43207.5|43187.5|43208.8|43188.8|43205.1|43185.1|0
1736737820000|2025-01-13 03:10:20|43205|43185|43202.5|43182.5|43205|43185|43202.5|43182.5|0
1736737830000|2025-01-13 03:10:30|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1736737840000|2025-01-13 03:10:40|43205|43185|43202.5|43182.5|43205|43185|43202.5|43182.5|2
1736737850000|2025-01-13 03:10:50|43201.2|43181.2|43200|43180|43201.2|43181.2|43200|43180|0
1736737860000|2025-01-13 03:11:00|||||||||2
1736737870000|2025-01-13 03:11:10|43197.6|43177.6|43192.5|43172.5|43197.6|43177.6|43192.5|43172.5|1
1736737880000|2025-01-13 03:11:20|43193.7|43173.7|43195|43175|43195|43175|43192.5|43172.5|1
1736737890000|2025-01-13 03:11:30|43192.5|43172.5|43192.5|43172.5|43195|43175|43192.5|43172.5|1
1736737900000|2025-01-13 03:11:40|43195|43175|43195|43175|43195|43175|43195|43175|0
1736737910000|2025-01-13 03:11:50|43193.7|43173.7|43192.5|43172.5|43193.7|43173.7|43192.5|43172.5|0
1736737920000|2025-01-13 03:12:00|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|1
1736737930000|2025-01-13 03:12:10|43196.3|43176.3|43192.5|43172.5|43196.3|43176.3|43192.5|43172.5|1
1736737940000|2025-01-13 03:12:20|43190|43170|43190|43170|43190|43170|43190|43170|0
1736737950000|2025-01-13 03:12:30|43192.5|43172.5|43190|43170|43192.5|43172.5|43190|43170|1
1736737970000|2025-01-13 03:12:50|43192.5|43172.5|43195|43175|43195|43175|43190|43170|1
1736737980000|2025-01-13 03:13:00|43198.7|43178.7|43197.5|43177.5|43200|43180|43197.5|43177.5|1
1736737990000|2025-01-13 03:13:10|43192.5|43172.5|43192.5|43172.5|43197.5|43177.5|43192.5|43172.5|0
1736738000000|2025-01-13 03:13:20|43190|43170|43192.5|43172.5|43192.5|43172.5|43190|43170|0
1736738010000|2025-01-13 03:13:30|43191.3|43171.3|43190|43170|43191.3|43171.3|43188.8|43168.8|1
1736738020000|2025-01-13 03:13:40|43187.5|43167.5|43187.5|43167.5|43190|43170|43187.5|43167.5|0
1736738030000|2025-01-13 03:13:50|43190|43170|43190|43170|43190|43170|43190|43170|2
1736738040000|2025-01-13 03:14:00|43188.8|43168.8|43187.5|43167.5|43190|43170|43185|43165|1
1736738060000|2025-01-13 03:14:20|43186.2|43166.2|43182.5|43162.5|43186.2|43166.2|43182.5|43162.5|1
1736738070000|2025-01-13 03:14:30|43183.7|43163.7|43187.5|43167.5|43187.5|43167.5|43182.5|43162.5|1
1736738090000|2025-01-13 03:14:50|43188.7|43168.7|43192.5|43172.5|43192.5|43172.5|43187.5|43167.5|0
1736738100000|2025-01-13 03:15:00|43193.7|43173.7|43202.5|43182.5|43202.5|43182.5|43193.7|43173.7|0
1736738120000|2025-01-13 03:15:20|43205|43185|43207.5|43187.5|43207.5|43187.5|43205|43185|0
1736738130000|2025-01-13 03:15:30|43210|43190|43210|43190|43210|43190|43207.5|43187.5|0
1736738140000|2025-01-13 03:15:40|43207.5|43187.5|43210|43190|43210|43190|43207.5|43187.5|0
1736738160000|2025-01-13 03:16:00|43212.5|43192.5|43212.5|43192.5|43215|43195|43212.5|43192.5|4
1736738170000|2025-01-13 03:16:10|43211.3|43191.3|43202.5|43182.5|43211.3|43191.3|43202.5|43182.5|1
1736738180000|2025-01-13 03:16:20|43201.2|43181.2|43202.5|43182.5|43202.5|43182.5|43200|43180|1
1736738190000|2025-01-13 03:16:30|43203.8|43183.8|43205|43185|43205|43185|43203.8|43183.8|0
1736738200000|2025-01-13 03:16:40|43203.8|43183.8|43211.2|43191.2|43211.2|43191.2|43202.5|43182.5|1
1736738210000|2025-01-13 03:16:50|43212.5|43192.5|43215|43195|43215|43195|43212.5|43192.5|0
1736738220000|2025-01-13 03:17:00|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|1
1736738230000|2025-01-13 03:17:10|43211.3|43191.3|43207.5|43187.5|43211.3|43191.3|43207.5|43187.5|0
1736738240000|2025-01-13 03:17:20|43206.2|43186.2|43202.5|43182.5|43206.2|43186.2|43202.5|43182.5|3
1736738250000|2025-01-13 03:17:30|43203.7|43183.7|43202.5|43182.5|43205|43185|43202.5|43182.5|0
1736738260000|2025-01-13 03:17:40|43203.8|43183.8|43202.5|43182.5|43207.5|43187.5|43202.5|43182.5|0
1736738270000|2025-01-13 03:17:50|43203.8|43183.8|43202.5|43182.5|43207.5|43187.5|43202.5|43182.5|0
1736738280000|2025-01-13 03:18:00|43198.7|43178.7|43192.5|43172.5|43198.7|43178.7|43192.5|43172.5|1
1736738290000|2025-01-13 03:18:10|43195|43175|43197.5|43177.5|43197.5|43177.5|43195|43175|0
1736738300000|2025-01-13 03:18:20|43200|43180|43205|43185|43205|43185|43200|43180|0
1736738310000|2025-01-13 03:18:30|||||||||1
1736738330000|2025-01-13 03:18:50|43206.2|43186.2|43207.5|43187.5|43211.2|43191.2|43206.2|43186.2|0
1736738340000|2025-01-13 03:19:00|43208.7|43188.7|43207.5|43187.5|43212.5|43192.5|43207.5|43187.5|0
1736738360000|2025-01-13 03:19:20|43210|43190|43210|43190|43210|43190|43210|43190|0
1736738380000|2025-01-13 03:19:40|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|1
1736738390000|2025-01-13 03:19:50|43205|43185|43205|43185|43205|43185|43205|43185|0
1736738400000|2025-01-13 03:20:00|43202.5|43182.5|43202.5|43182.5|43202.5|43182.5|43200|43180|1
1736738410000|2025-01-13 03:20:10|43205|43185|43207.5|43187.5|43207.5|43187.5|43205|43185|3
1736738420000|2025-01-13 03:20:20|43200.2|43180.2|43196.4|43176.4|43200.2|43180.2|43196.4|43176.4|2
1736738430000|2025-01-13 03:20:30|43191.3|43171.3|43181.2|43161.2|43191.3|43171.3|43177.5|43157.5|17
1736738450000|2025-01-13 03:20:50|43181.3|43161.3|43180|43160|43182.5|43162.5|43180|43160|0
1736738460000|2025-01-13 03:21:00|43178.7|43158.7|43170|43150|43178.7|43158.7|43170|43150|5
1736738470000|2025-01-13 03:21:10|43172.5|43152.5|43166.3|43146.3|43172.5|43152.5|43166.3|43146.3|7
1736738480000|2025-01-13 03:21:20|43165.1|43145.1|43167.5|43147.5|43167.5|43147.5|43163.8|43143.8|2
1736738500000|2025-01-13 03:21:40|43166.3|43146.3|43151.3|43131.3|43166.3|43146.3|43151.3|43131.3|22
1736738510000|2025-01-13 03:21:50|43150.1|43130.1|43146.3|43126.3|43150.1|43130.1|43146.3|43126.3|10
1736738520000|2025-01-13 03:22:00|||||||||3
1736738530000|2025-01-13 03:22:10|43148.8|43128.8|43148.8|43128.8|43151.3|43131.3|43148.8|43128.8|12
1736738540000|2025-01-13 03:22:20|43151.3|43131.3|43146.3|43126.3|43151.3|43131.3|43143.8|43123.8|31
1736738550000|2025-01-13 03:22:30|43143.8|43123.8|43138.8|43118.8|43143.8|43123.8|43138.8|43118.8|21
1736738560000|2025-01-13 03:22:40|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|0
1736738570000|2025-01-13 03:22:50|43135.1|43115.1|43138.8|43118.8|43138.8|43118.8|43135.1|43115.1|7
1736738580000|2025-01-13 03:23:00|43140|43120|43141.3|43121.3|43141.3|43121.3|43138.8|43118.8|2
1736738590000|2025-01-13 03:23:10|43141.2|43121.2|43145.1|43125.1|43145.1|43125.1|43141.2|43121.2|3
1736738600000|2025-01-13 03:23:20|43148.8|43128.8|43151.3|43131.3|43151.3|43131.3|43148.8|43128.8|4
1736738610000|2025-01-13 03:23:30|43153.8|43133.8|43156.3|43136.3|43156.3|43136.3|43151.3|43131.3|0
1736738620000|2025-01-13 03:23:40|43160|43140|43157.6|43137.6|43160|43140|43156.3|43136.3|1
1736738630000|2025-01-13 03:23:50|43158.8|43138.8|43151.3|43131.3|43158.8|43138.8|43151.3|43131.3|5
1736738640000|2025-01-13 03:24:00|43148.8|43128.8|43141.3|43121.3|43148.8|43128.8|43141.3|43121.3|5
1736738650000|2025-01-13 03:24:10|43138.8|43118.8|43143.8|43123.8|43143.8|43123.8|43138.8|43118.8|2
1736738660000|2025-01-13 03:24:20|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|0
1736738670000|2025-01-13 03:24:30|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|43137.6|43117.6|9
1736738680000|2025-01-13 03:24:40|43137.6|43117.6|43136.4|43116.4|43137.6|43117.6|43136.4|43116.4|5
1736738690000|2025-01-13 03:24:50|43137.6|43117.6|43138.8|43118.8|43138.8|43118.8|43136.3|43116.3|3
1736738700000|2025-01-13 03:25:00|43140|43120|43141.3|43121.3|43143.8|43123.8|43140|43120|4
1736738710000|2025-01-13 03:25:10|43140|43120|43140|43120|43140|43120|43140|43120|1
1736738720000|2025-01-13 03:25:20|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|1
1736738730000|2025-01-13 03:25:30|43146.3|43126.3|43146.3|43126.3|43147.5|43127.5|43146.3|43126.3|1
1736738740000|2025-01-13 03:25:40|43143.8|43123.8|43141.3|43121.3|43143.8|43123.8|43141.3|43121.3|4
1736738750000|2025-01-13 03:25:50|43140|43120|43143.8|43123.8|43143.8|43123.8|43138.8|43118.8|0
1736738760000|2025-01-13 03:26:00|43142.6|43122.6|43143.8|43123.8|43143.8|43123.8|43141.3|43121.3|4
1736738770000|2025-01-13 03:26:10|43142.6|43122.6|43143.8|43123.8|43143.8|43123.8|43141.3|43121.3|0
1736738780000|2025-01-13 03:26:20|43141.3|43121.3|43136.3|43116.3|43143.8|43123.8|43136.3|43116.3|1
1736738790000|2025-01-13 03:26:30|43135|43115|43135|43115|43135|43115|43135|43115|1
1736738800000|2025-01-13 03:26:40|43136.3|43116.3|43133.8|43113.8|43136.3|43116.3|43133.8|43113.8|0
1736738810000|2025-01-13 03:26:50|43135|43115|43135.1|43115.1|43135.1|43115.1|43135|43115|1
1736738820000|2025-01-13 03:27:00|43133.8|43113.8|43121.3|43101.3|43133.8|43113.8|43121.3|43101.3|6
1736738830000|2025-01-13 03:27:10|43120|43100|43118.8|43098.8|43120|43100|43118.8|43098.8|2
1736738840000|2025-01-13 03:27:20|43120|43100|43121.3|43101.3|43121.3|43101.3|43120|43100|2
1736738860000|2025-01-13 03:27:40|43122.5|43102.5|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|1
1736738870000|2025-01-13 03:27:50|43122.5|43102.5|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|7
1736738880000|2025-01-13 03:28:00|43123.8|43103.8|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|0
1736738890000|2025-01-13 03:28:10|43120|43100|43111.3|43091.3|43121.3|43101.3|43111.3|43091.3|8
1736738900000|2025-01-13 03:28:20|43110|43090|43103.8|43083.8|43110.1|43090.1|43103.8|43083.8|3
1736738910000|2025-01-13 03:28:30|43102.6|43082.6|43103.8|43083.8|43106.3|43086.3|43101.3|43081.3|1
1736738920000|2025-01-13 03:28:40|43102.6|43082.6|43098.8|43078.8|43102.6|43082.6|43098.8|43078.8|7
1736738930000|2025-01-13 03:28:50|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|2
1736738940000|2025-01-13 03:29:00|43097.5|43077.5|43101.3|43081.3|43103.8|43083.8|43097.5|43077.5|5
1736738950000|2025-01-13 03:29:10|43102.5|43082.5|43103.8|43083.8|43103.8|43083.8|43101.3|43081.3|1
1736738960000|2025-01-13 03:29:20|43101.3|43081.3|43103.8|43083.8|43106.3|43086.3|43101.3|43081.3|1
1736738970000|2025-01-13 03:29:30|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43103.8|43083.8|0
1736738980000|2025-01-13 03:29:40|43103.8|43083.8|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|0
1736738990000|2025-01-13 03:29:50|43106.3|43086.3|43103.8|43083.8|43106.3|43086.3|43103.8|43083.8|1
1736739000000|2025-01-13 03:30:00|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43103.8|43083.8|0
1736739010000|2025-01-13 03:30:10|||||||||1
1736739030000|2025-01-13 03:30:30|43107.6|43087.6|43108.8|43088.8|43108.8|43088.8|43107.6|43087.6|2
1736739040000|2025-01-13 03:30:40|43113.8|43093.8|43111.3|43091.3|43113.8|43093.8|43111.3|43091.3|3
1736739050000|2025-01-13 03:30:50|43108.8|43088.8|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|2
1736739060000|2025-01-13 03:31:00|43105|43085|43108.8|43088.8|43108.8|43088.8|43105|43085|4
1736739070000|2025-01-13 03:31:10|||||||||2
1736739080000|2025-01-13 03:31:20|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|1
1736739090000|2025-01-13 03:31:30|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|5
1736739100000|2025-01-13 03:31:40|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|43106.3|43086.3|0
1736739110000|2025-01-13 03:31:50|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|1
1736739120000|2025-01-13 03:32:00|43107.6|43087.6|43106.3|43086.3|43107.6|43087.6|43106.3|43086.3|1
1736739130000|2025-01-13 03:32:10|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|43107.5|43087.5|0
1736739140000|2025-01-13 03:32:20|43108.8|43088.8|43106.3|43086.3|43108.8|43088.8|43106.3|43086.3|1
1736739150000|2025-01-13 03:32:30|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|43108.8|43088.8|1
1736739160000|2025-01-13 03:32:40|43111.3|43091.3|43106.3|43086.3|43111.3|43091.3|43106.3|43086.3|1
1736739180000|2025-01-13 03:33:00|43108.8|43088.8|43103.8|43083.8|43108.8|43088.8|43103.8|43083.8|1
1736739200000|2025-01-13 03:33:20|43105|43085|43108.8|43088.8|43108.8|43088.8|43105|43085|0
1736739210000|2025-01-13 03:33:30|43111.3|43091.3|43108.8|43088.8|43111.3|43091.3|43108.8|43088.8|10
1736739230000|2025-01-13 03:33:50|43107.6|43087.6|43106.3|43086.3|43107.6|43087.6|43106.3|43086.3|0
1736739240000|2025-01-13 03:34:00|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|43103.8|43083.8|0
1736739260000|2025-01-13 03:34:20|43105|43085|43103.8|43083.8|43106.3|43086.3|43101.3|43081.3|3
1736739270000|2025-01-13 03:34:30|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|0
1736739280000|2025-01-13 03:34:40|43103.8|43083.8|43098.8|43078.8|43103.8|43083.8|43098.8|43078.8|0
1736739300000|2025-01-13 03:35:00|43097.5|43077.5|43098.8|43078.8|43098.8|43078.8|43097.5|43077.5|2
1736739310000|2025-01-13 03:35:10|43096.3|43076.3|43098.8|43078.8|43098.8|43078.8|43096.3|43076.3|0
1736739320000|2025-01-13 03:35:20|43096.3|43076.3|43096.3|43076.3|43098.8|43078.8|43096.3|43076.3|0
1736739330000|2025-01-13 03:35:30|||||||||1
1736739350000|2025-01-13 03:35:50|43093.8|43073.8|43093.8|43073.8|43093.8|43073.8|43091.3|43071.3|1
1736739360000|2025-01-13 03:36:00|||||||||2
1736739390000|2025-01-13 03:36:30|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|43091.3|43071.3|1
1736739400000|2025-01-13 03:36:40|43092.5|43072.5|43091.3|43071.3|43093.8|43073.8|43091.3|43071.3|0
1736739410000|2025-01-13 03:36:50|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|1
1736739420000|2025-01-13 03:37:00|43086.3|43066.3|43083.8|43063.8|43086.3|43066.3|43083.8|43063.8|0
1736739430000|2025-01-13 03:37:10|43086.3|43066.3|43086.3|43066.3|43087.5|43067.5|43086.3|43066.3|6
1736739440000|2025-01-13 03:37:20|43085.1|43065.1|43078.8|43058.8|43085.1|43065.1|43077.6|43057.6|18
1736739450000|2025-01-13 03:37:30|43080|43060|43083.8|43063.8|43083.8|43063.8|43080|43060|1
1736739460000|2025-01-13 03:37:40|43082.6|43062.6|43085|43065|43086.3|43066.3|43081.3|43061.3|3
1736739470000|2025-01-13 03:37:50|43083.8|43063.8|43085|43065|43087.5|43067.5|43083.8|43063.8|0
1736739480000|2025-01-13 03:38:00|43086.2|43066.2|43087.5|43067.5|43087.5|43067.5|43086.2|43066.2|0
1736739490000|2025-01-13 03:38:10|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|0
1736739500000|2025-01-13 03:38:20|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|0
1736739510000|2025-01-13 03:38:30|43090|43070|43092.5|43072.5|43092.5|43072.5|43090|43070|2
1736739520000|2025-01-13 03:38:40|43090|43070|43091.2|43071.2|43091.2|43071.2|43090|43070|0
1736739530000|2025-01-13 03:38:50|43090|43070|43086.2|43066.2|43090|43070|43086.2|43066.2|1
1736739540000|2025-01-13 03:39:00|43085|43065|43087.5|43067.5|43087.5|43067.5|43083.7|43063.7|0
1736739550000|2025-01-13 03:39:10|43085|43065|43087.5|43067.5|43087.5|43067.5|43083.7|43063.7|0
1736739570000|2025-01-13 03:39:30|43086.3|43066.3|43085|43065|43087.5|43067.5|43085|43065|1
1736739580000|2025-01-13 03:39:40|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|0
1736739600000|2025-01-13 03:40:00|43088.7|43068.7|43092.5|43072.5|43092.5|43072.5|43088.7|43068.7|0
1736739630000|2025-01-13 03:40:30|43095|43075|43100|43080|43100|43080|43095|43075|4
1736739640000|2025-01-13 03:40:40|43102.4|43082.4|43106.2|43086.2|43106.2|43086.2|43102.4|43082.4|4
1736739650000|2025-01-13 03:40:50|43105|43085|43105|43085|43105|43085|43105|43085|8
1736739660000|2025-01-13 03:41:00|43103.8|43083.8|43097.5|43077.5|43103.8|43083.8|43097.5|43077.5|0
1736739670000|2025-01-13 03:41:10|43096.3|43076.3|43095|43075|43096.3|43076.3|43092.5|43072.5|0
1736739690000|2025-01-13 03:41:30|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|0
1736739700000|2025-01-13 03:41:40|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|0
1736739710000|2025-01-13 03:41:50|43100|43080|43100|43080|43100|43080|43097.5|43077.5|0
1736739720000|2025-01-13 03:42:00|43098.8|43078.8|43097.5|43077.5|43098.8|43078.8|43097.5|43077.5|0
1736739730000|2025-01-13 03:42:10|43098.7|43078.7|43102.5|43082.5|43102.5|43082.5|43098.7|43078.7|1
1736739740000|2025-01-13 03:42:20|43101.2|43081.2|43100|43080|43101.2|43081.2|43100|43080|0
1736739760000|2025-01-13 03:42:40|43097.5|43077.5|43100|43080|43100|43080|43097.5|43077.5|0
1736739770000|2025-01-13 03:42:50|43098.7|43078.7|43100|43080|43102.5|43082.5|43097.5|43077.5|1
1736739780000|2025-01-13 03:43:00|43097.5|43077.5|43102.5|43082.5|43102.5|43082.5|43097.5|43077.5|1
1736739790000|2025-01-13 03:43:10|||||||||1
1736739800000|2025-01-13 03:43:20|43101.4|43081.4|43101.4|43081.4|43101.4|43081.4|43101.4|43081.4|1
1736739810000|2025-01-13 03:43:30|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|0
1736739820000|2025-01-13 03:43:40|43097.7|43077.7|43095|43075|43097.7|43077.7|43095|43075|1
1736739830000|2025-01-13 03:43:50|43092.5|43072.5|43093.7|43073.7|43095|43075|43092.5|43072.5|0
1736739840000|2025-01-13 03:44:00|43095|43075|43092.5|43072.5|43095|43075|43092.5|43072.5|0
1736739850000|2025-01-13 03:44:10|43095|43075|43091.4|43071.4|43095|43075|43091.4|43071.4|0
1736739860000|2025-01-13 03:44:20|43090|43070|43090|43070|43090|43070|43090|43070|1
1736739870000|2025-01-13 03:44:30|43091.2|43071.2|43092.5|43072.5|43092.5|43072.5|43091.2|43071.2|0
1736739880000|2025-01-13 03:44:40|43090|43070|43090|43070|43090|43070|43090|43070|0
1736739890000|2025-01-13 03:44:50|||||||||2
1736739910000|2025-01-13 03:45:10|43088.7|43068.7|43080|43060|43088.7|43068.7|43080|43060|3
1736739920000|2025-01-13 03:45:20|43078.9|43058.9|43077.5|43057.5|43078.9|43058.9|43077.5|43057.5|0
1736739940000|2025-01-13 03:45:40|43075|43055|43072.5|43052.5|43075|43055|43072.5|43052.5|1
1736739950000|2025-01-13 03:45:50|43073.9|43053.9|43070|43050|43073.9|43053.9|43070|43050|5
1736739960000|2025-01-13 03:46:00|43067.5|43047.5|43062.5|43042.5|43067.5|43047.5|43062.5|43042.5|32
1736739980000|2025-01-13 03:46:20|43063.7|43043.7|43065|43045|43065|43045|43062.5|43042.5|2
1736740000000|2025-01-13 03:46:40|43060|43040|43061.2|43041.2|43061.2|43041.2|43060|43040|2
1736740010000|2025-01-13 03:46:50|43062.5|43042.5|43060|43040|43062.5|43042.5|43060|43040|2
1736740020000|2025-01-13 03:47:00|43058.9|43038.9|43056.4|43036.4|43058.9|43038.9|43056.4|43036.4|1
1736740030000|2025-01-13 03:47:10|43057.7|43037.7|43062.5|43042.5|43062.5|43042.5|43057.7|43037.7|4
1736740050000|2025-01-13 03:47:30|43061.4|43041.4|43060|43040|43061.4|43041.4|43060|43040|2
1736740060000|2025-01-13 03:47:40|43061.2|43041.2|43062.5|43042.5|43062.5|43042.5|43061.2|43041.2|2
1736740080000|2025-01-13 03:48:00|43062.6|43042.6|43065.1|43045.1|43065.1|43045.1|43062.6|43042.6|0
1736740090000|2025-01-13 03:48:10|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|0
1736740100000|2025-01-13 03:48:20|43071.2|43051.2|43072.6|43052.6|43072.6|43052.6|43071.2|43051.2|0
1736740110000|2025-01-13 03:48:30|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|43076.2|43056.2|0
1736740120000|2025-01-13 03:48:40|43077.4|43057.4|43083.7|43063.7|43083.7|43063.7|43077.4|43057.4|1
1736740130000|2025-01-13 03:48:50|43084.9|43064.9|43086.2|43066.2|43086.2|43066.2|43084.9|43064.9|0
1736740140000|2025-01-13 03:49:00|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|0
1736740150000|2025-01-13 03:49:10|43085.1|43065.1|43086.2|43066.2|43087.6|43067.6|43085.1|43065.1|0
1736740160000|2025-01-13 03:49:20|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|43082.6|43062.6|1
1736740180000|2025-01-13 03:49:40|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|0
1736740210000|2025-01-13 03:50:10|43091.2|43071.2|43090.1|43070.1|43091.2|43071.2|43090.1|43070.1|2
1736740230000|2025-01-13 03:50:30|43091.4|43071.4|43092.6|43072.6|43092.6|43072.6|43090.1|43070.1|1
1736740260000|2025-01-13 03:51:00|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|0
1736740280000|2025-01-13 03:51:20|43088.9|43068.9|43090.1|43070.1|43090.1|43070.1|43088.9|43068.9|3
1736740290000|2025-01-13 03:51:30|43088.9|43068.9|43090.1|43070.1|43090.1|43070.1|43087.6|43067.6|0
1736740300000|2025-01-13 03:51:40|43087.6|43067.6|43090.1|43070.1|43090.1|43070.1|43087.6|43067.6|0
1736740310000|2025-01-13 03:51:50|43088.9|43068.9|43090.1|43070.1|43090.1|43070.1|43087.6|43067.6|0
1736740320000|2025-01-13 03:52:00|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|0
1736740330000|2025-01-13 03:52:10|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|0
1736740350000|2025-01-13 03:52:30|43091.2|43071.2|43092.6|43072.6|43095.1|43075.1|43091.2|43071.2|0
1736740360000|2025-01-13 03:52:40|43095.1|43075.1|43095.1|43075.1|43095.1|43075.1|43095.1|43075.1|0
1736740370000|2025-01-13 03:52:50|43096.4|43076.4|43100.1|43080.1|43100.1|43080.1|43096.4|43076.4|3
1736740390000|2025-01-13 03:53:10|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|2
1736740400000|2025-01-13 03:53:20|43105.1|43085.1|43103.9|43083.9|43105.1|43085.1|43103.9|43083.9|1
1736740410000|2025-01-13 03:53:30|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|43102.6|43082.6|0
1736740420000|2025-01-13 03:53:40|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|1
1736740450000|2025-01-13 03:54:10|43106.3|43086.3|43102.6|43082.6|43107.6|43087.6|43102.6|43082.6|7
1736740460000|2025-01-13 03:54:20|43100.1|43080.1|43102.6|43082.6|43102.6|43082.6|43100.1|43080.1|0
1736740480000|2025-01-13 03:54:40|43105.1|43085.1|43107.6|43087.6|43107.6|43087.6|43105.1|43085.1|1
1736740490000|2025-01-13 03:54:50|43108.8|43088.8|43111.3|43091.3|43111.3|43091.3|43107.6|43087.6|4
1736740500000|2025-01-13 03:55:00|43112.6|43092.6|43117.6|43097.6|43117.6|43097.6|43112.6|43092.6|9
1736740510000|2025-01-13 03:55:10|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|0
1736740520000|2025-01-13 03:55:20|43113.8|43093.8|43115.1|43095.1|43115.1|43095.1|43112.6|43092.6|1
1736740530000|2025-01-13 03:55:30|43116.4|43096.4|43112.6|43092.6|43117.6|43097.6|43112.6|43092.6|1
1736740540000|2025-01-13 03:55:40|43110.1|43090.1|43112.6|43092.6|43112.6|43092.6|43110.1|43090.1|0
1736740550000|2025-01-13 03:55:50|||||||||1
1736740560000|2025-01-13 03:56:00|43113.8|43093.8|43112.6|43092.6|43115.1|43095.1|43112.6|43092.6|0
1736740570000|2025-01-13 03:56:10|43115.1|43095.1|43117.6|43097.6|43117.6|43097.6|43115.1|43095.1|7
1736740580000|2025-01-13 03:56:20|43116.4|43096.4|43115.1|43095.1|43117.6|43097.6|43115.1|43095.1|0
1736740590000|2025-01-13 03:56:30|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|1
1736740600000|2025-01-13 03:56:40|43115.1|43095.1|43120.1|43100.1|43120.1|43100.1|43115.1|43095.1|3
1736740620000|2025-01-13 03:57:00|43118.8|43098.8|43117.6|43097.6|43118.8|43098.8|43117.6|43097.6|2
1736740630000|2025-01-13 03:57:10|43120.1|43100.1|43123.9|43103.9|43123.9|43103.9|43120.1|43100.1|0
1736740650000|2025-01-13 03:57:30|43121.4|43101.4|43126.4|43106.4|43126.4|43106.4|43121.4|43101.4|0
1736740660000|2025-01-13 03:57:40|43125.1|43105.1|43127.6|43107.6|43127.6|43107.6|43125.1|43105.1|0
1736740690000|2025-01-13 03:58:10|43132.6|43112.6|43132.6|43112.6|43132.6|43112.6|43132.6|43112.6|1
1736740700000|2025-01-13 03:58:20|43130.1|43110.1|43132.6|43112.6|43132.6|43112.6|43130.1|43110.1|0
1736740730000|2025-01-13 03:58:50|||||||||1
1736740740000|2025-01-13 03:59:00|43137.6|43117.6|43141.3|43121.3|43141.3|43121.3|43137.6|43117.6|7
1736740760000|2025-01-13 03:59:20|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|11
1736740770000|2025-01-13 03:59:30|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|1
1736740780000|2025-01-13 03:59:40|43138.8|43118.8|43140.1|43120.1|43140.1|43120.1|43138.8|43118.8|0
1736740800000|2025-01-13 04:00:00|43138.9|43118.9|43142.6|43122.6|43142.6|43122.6|43137.6|43117.6|1
1736740810000|2025-01-13 04:00:10|43145.1|43125.1|43147.6|43127.6|43148.8|43128.8|43145.1|43125.1|4
1736740830000|2025-01-13 04:00:30|43146.4|43126.4|43142.6|43122.6|43146.4|43126.4|43140.1|43120.1|6
1736740840000|2025-01-13 04:00:40|43143.8|43123.8|43145.1|43125.1|43145.1|43125.1|43142.6|43122.6|1
1736740870000|2025-01-13 04:01:10|43148.8|43128.8|43162.5|43142.5|43162.5|43142.5|43148.8|43128.8|11
1736740880000|2025-01-13 04:01:20|43165.1|43145.1|43173.9|43153.9|43173.9|43153.9|43165.1|43145.1|2
1736740890000|2025-01-13 04:01:30|43175.1|43155.1|43176.4|43156.4|43176.4|43156.4|43173.9|43153.9|1
1736740910000|2025-01-13 04:01:50|43175.2|43155.2|43173.9|43153.9|43175.2|43155.2|43173.9|43153.9|0
1736740920000|2025-01-13 04:02:00|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|0
1736740930000|2025-01-13 04:02:10|43173.9|43153.9|43177.6|43157.6|43177.6|43157.6|43173.9|43153.9|4
1736740940000|2025-01-13 04:02:20|43178.8|43158.8|43177.6|43157.6|43178.8|43158.8|43173.9|43153.9|8
1736740950000|2025-01-13 04:02:30|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|0
1736740960000|2025-01-13 04:02:40|43176.3|43156.3|43177.6|43157.6|43177.6|43157.6|43176.3|43156.3|0
1736740970000|2025-01-13 04:02:50|43176.4|43156.4|43177.6|43157.6|43177.6|43157.6|43176.4|43156.4|0
1736740980000|2025-01-13 04:03:00|43180.1|43160.1|43177.6|43157.6|43180.1|43160.1|43176.3|43156.3|1
1736740990000|2025-01-13 04:03:10|||||||||1
1736741000000|2025-01-13 04:03:20|43178.9|43158.9|43180.1|43160.1|43180.1|43160.1|43178.9|43158.9|1
1736741030000|2025-01-13 04:03:50|||||||||1
1736741040000|2025-01-13 04:04:00|43182.6|43162.6|43185.1|43165.1|43185.1|43165.1|43182.6|43162.6|1
1736741070000|2025-01-13 04:04:30|43187.6|43167.6|43188.9|43168.9|43188.9|43168.9|43187.6|43167.6|1
1736741080000|2025-01-13 04:04:40|43187.6|43167.6|43185.1|43165.1|43187.6|43167.6|43185.1|43165.1|3
1736741110000|2025-01-13 04:05:10|43187.6|43167.6|43192.6|43172.6|43192.6|43172.6|43187.6|43167.6|7
1736741120000|2025-01-13 04:05:20|43195.1|43175.1|43195.1|43175.1|43197.6|43177.6|43195.1|43175.1|2
1736741130000|2025-01-13 04:05:30|43192.6|43172.6|43190.1|43170.1|43192.6|43172.6|43190.1|43170.1|0
1736741140000|2025-01-13 04:05:40|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|0
1736741150000|2025-01-13 04:05:50|43187.7|43167.7|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|0
1736741160000|2025-01-13 04:06:00|43186.4|43166.4|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|0
1736741180000|2025-01-13 04:06:20|43187.6|43167.6|43185.1|43165.1|43187.6|43167.6|43185.1|43165.1|0
1736741190000|2025-01-13 04:06:30|43183.9|43163.9|43181.4|43161.4|43185.1|43165.1|43181.4|43161.4|1
1736741210000|2025-01-13 04:06:50|43177.6|43157.6|43175.1|43155.1|43177.6|43157.6|43175.1|43155.1|4
1736741240000|2025-01-13 04:07:20|||||||||1
1736741250000|2025-01-13 04:07:30|||||||||1
1736741280000|2025-01-13 04:08:00|43173.9|43153.9|43171.4|43151.4|43173.9|43153.9|43171.4|43151.4|3
1736741300000|2025-01-13 04:08:20|43170.1|43150.1|43177.6|43157.6|43177.6|43157.6|43167.6|43147.6|5
1736741310000|2025-01-13 04:08:30|43180.1|43160.1|43180.1|43160.1|43180.1|43160.1|43178.8|43158.8|0
1736741320000|2025-01-13 04:08:40|43181.3|43161.3|43185.1|43165.1|43185.1|43165.1|43180.1|43160.1|0
1736741360000|2025-01-13 04:09:20|43186.4|43166.4|43185.1|43165.1|43187.6|43167.6|43185.1|43165.1|0
1736741370000|2025-01-13 04:09:30|43186.3|43166.3|43185.1|43165.1|43186.3|43166.3|43185.1|43165.1|1
1736741410000|2025-01-13 04:10:10|43186.3|43166.3|43205.1|43185.1|43205.1|43185.1|43186.3|43166.3|45
1736741420000|2025-01-13 04:10:20|43206.4|43186.4|43207.6|43187.6|43207.6|43187.6|43205.1|43185.1|2
1736741430000|2025-01-13 04:10:30|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1736741440000|2025-01-13 04:10:40|43215.1|43195.1|43213.9|43193.9|43215.1|43195.1|43213.9|43193.9|0
1736741450000|2025-01-13 04:10:50|43215.1|43195.1|43212.6|43192.6|43215.1|43195.1|43212.6|43192.6|0
1736741460000|2025-01-13 04:11:00|43215|43195|43217.6|43197.6|43217.6|43197.6|43215|43195|0
1736741480000|2025-01-13 04:11:20|43215.1|43195.1|43217.6|43197.6|43217.6|43197.6|43215.1|43195.1|0
1736741500000|2025-01-13 04:11:40|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|0
1736741510000|2025-01-13 04:11:50|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|43212.6|43192.6|1
1736741520000|2025-01-13 04:12:00|43216.4|43196.4|43212.6|43192.6|43216.4|43196.4|43212.6|43192.6|1
1736741530000|2025-01-13 04:12:10|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|0
1736741540000|2025-01-13 04:12:20|43213.8|43193.8|43212.6|43192.6|43213.8|43193.8|43212.6|43192.6|1
1736741550000|2025-01-13 04:12:30|43215.1|43195.1|43212.6|43192.6|43215.1|43195.1|43212.6|43192.6|1
1736741560000|2025-01-13 04:12:40|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|43210.1|43190.1|1
1736741570000|2025-01-13 04:12:50|43208.8|43188.8|43205.1|43185.1|43208.8|43188.8|43205.1|43185.1|1
1736741580000|2025-01-13 04:13:00|43200.1|43180.1|43191.3|43171.3|43200.1|43180.1|43191.3|43171.3|4
1736741590000|2025-01-13 04:13:10|43190.1|43170.1|43185.1|43165.1|43190.1|43170.1|43185.1|43165.1|1
1736741600000|2025-01-13 04:13:20|43183.9|43163.9|43180.1|43160.1|43183.9|43163.9|43177.6|43157.6|2
1736741610000|2025-01-13 04:13:30|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|1
1736741620000|2025-01-13 04:13:40|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|43175.1|43155.1|0
1736741630000|2025-01-13 04:13:50|43173.8|43153.8|43172.6|43152.6|43173.8|43153.8|43172.6|43152.6|1
1736741640000|2025-01-13 04:14:00|43171.4|43151.4|43175.1|43155.1|43175.1|43155.1|43170.1|43150.1|0
1736741650000|2025-01-13 04:14:10|43173.9|43153.9|43172.6|43152.6|43173.9|43153.9|43172.6|43152.6|4
1736741660000|2025-01-13 04:14:20|43175.1|43155.1|43176.4|43156.4|43176.4|43156.4|43175.1|43155.1|0
1736741670000|2025-01-13 04:14:30|43172.6|43152.6|43177.6|43157.6|43177.6|43157.6|43172.6|43152.6|0
1736741690000|2025-01-13 04:14:50|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|0
1736741700000|2025-01-13 04:15:00|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|3
1736741710000|2025-01-13 04:15:10|43176.4|43156.4|43170.1|43150.1|43177.6|43157.6|43170.1|43150.1|3
1736741720000|2025-01-13 04:15:20|43172.6|43152.6|43170.1|43150.1|43172.6|43152.6|43170.1|43150.1|4
1736741730000|2025-01-13 04:15:30|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|0
1736741740000|2025-01-13 04:15:40|43170.1|43150.1|43167.6|43147.6|43170.1|43150.1|43167.6|43147.6|1
1736741750000|2025-01-13 04:15:50|43165.1|43145.1|43157.6|43137.6|43165.1|43145.1|43157.6|43137.6|0
1736741760000|2025-01-13 04:16:00|43155.1|43135.1|43150.1|43130.1|43155.1|43135.1|43147.6|43127.6|6
1736741780000|2025-01-13 04:16:20|43147.6|43127.6|43140.1|43120.1|43150.1|43130.1|43137.6|43117.6|2
1736741800000|2025-01-13 04:16:40|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|1
1736741810000|2025-01-13 04:16:50|43136.4|43116.4|43135.1|43115.1|43136.4|43116.4|43135.1|43115.1|0
1736741820000|2025-01-13 04:17:00|43132.6|43112.6|43125.1|43105.1|43132.6|43112.6|43125.1|43105.1|0
1736741830000|2025-01-13 04:17:10|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|1
1736741850000|2025-01-13 04:17:30|||||||||1
1736741870000|2025-01-13 04:17:50|43128.8|43108.8|43130.1|43110.1|43130.1|43110.1|43128.8|43108.8|3
1736741880000|2025-01-13 04:18:00|43128.8|43108.8|43121.4|43101.4|43128.8|43108.8|43121.4|43101.4|1
1736741890000|2025-01-13 04:18:10|43122.6|43102.6|43122.6|43102.6|43123.9|43103.9|43122.6|43102.6|2
1736741900000|2025-01-13 04:18:20|43123.9|43103.9|43122.6|43102.6|43125.1|43105.1|43122.6|43102.6|1
1736741910000|2025-01-13 04:18:30|43123.8|43103.8|43122.6|43102.6|43125.1|43105.1|43122.6|43102.6|0
1736741920000|2025-01-13 04:18:40|43123.8|43103.8|43120.1|43100.1|43125.1|43105.1|43120.1|43100.1|2
1736741930000|2025-01-13 04:18:50|43122.6|43102.6|43125.1|43105.1|43125.1|43105.1|43122.6|43102.6|3
1736741940000|2025-01-13 04:19:00|||||||||1
1736741950000|2025-01-13 04:19:10|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|43127.6|43107.6|0
1736741960000|2025-01-13 04:19:20|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|43125.1|43105.1|7
1736741970000|2025-01-13 04:19:30|43123.9|43103.9|43120.1|43100.1|43125.1|43105.1|43120.1|43100.1|2
1736741980000|2025-01-13 04:19:40|43118.8|43098.8|43120.1|43100.1|43120.1|43100.1|43118.8|43098.8|7
1736741990000|2025-01-13 04:19:50|43121.3|43101.3|43125.1|43105.1|43125.1|43105.1|43121.3|43101.3|4
1736742000000|2025-01-13 04:20:00|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|3
1736742010000|2025-01-13 04:20:10|43120.2|43100.2|43115.1|43095.1|43120.2|43100.2|43115.1|43095.1|3
1736742020000|2025-01-13 04:20:20|43113.9|43093.9|43112.6|43092.6|43115.1|43095.1|43112.6|43092.6|0
1736742030000|2025-01-13 04:20:30|43115.1|43095.1|43112.6|43092.6|43115.1|43095.1|43112.6|43092.6|0
1736742040000|2025-01-13 04:20:40|43111.3|43091.3|43110.1|43090.1|43111.3|43091.3|43110.1|43090.1|1
1736742050000|2025-01-13 04:20:50|43108.9|43088.9|43110.1|43090.1|43110.1|43090.1|43107.6|43087.6|0
1736742070000|2025-01-13 04:21:10|43107.6|43087.6|43107.6|43087.6|43110.1|43090.1|43107.6|43087.6|0
1736742080000|2025-01-13 04:21:20|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|1
1736742090000|2025-01-13 04:21:30|43107.6|43087.6|43110.1|43090.1|43110.1|43090.1|43107.6|43087.6|0
1736742110000|2025-01-13 04:21:50|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|0
1736742120000|2025-01-13 04:22:00|43110.1|43090.1|43105.1|43085.1|43110.1|43090.1|43105.1|43085.1|0
1736742130000|2025-01-13 04:22:10|||||||||1
1736742150000|2025-01-13 04:22:30|||||||||2
1736742180000|2025-01-13 04:23:00|||||||||1
1736742190000|2025-01-13 04:23:10|||||||||1
1736742200000|2025-01-13 04:23:20|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|43107.6|43087.6|0
1736742210000|2025-01-13 04:23:30|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|43112.6|43092.6|1
1736742250000|2025-01-13 04:24:10|43110.2|43090.2|43103.9|43083.9|43110.2|43090.2|43103.9|43083.9|0
1736742270000|2025-01-13 04:24:30|43105.1|43085.1|43102.6|43082.6|43105.1|43085.1|43100.1|43080.1|1
1736742280000|2025-01-13 04:24:40|43101.3|43081.3|43098.9|43078.9|43101.3|43081.3|43097.6|43077.6|1
1736742290000|2025-01-13 04:24:50|43097.6|43077.6|43097.6|43077.6|43100.1|43080.1|43097.6|43077.6|0
1736742300000|2025-01-13 04:25:00|43098.9|43078.9|43102.6|43082.6|43102.6|43082.6|43098.9|43078.9|0
1736742310000|2025-01-13 04:25:10|43101.4|43081.4|43101.4|43081.4|43102.6|43082.6|43100.1|43080.1|1
1736742320000|2025-01-13 04:25:20|43100.1|43080.1|43102.6|43082.6|43102.6|43082.6|43100.1|43080.1|1
1736742340000|2025-01-13 04:25:40|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|43105.1|43085.1|0
1736742360000|2025-01-13 04:26:00|43107.5|43087.5|43112.6|43092.6|43112.6|43092.6|43107.5|43087.5|3
1736742370000|2025-01-13 04:26:10|||||||||3
1736742380000|2025-01-13 04:26:20|43111.4|43091.4|43110.1|43090.1|43111.4|43091.4|43110.1|43090.1|2
1736742400000|2025-01-13 04:26:40|43107.6|43087.6|43105.1|43085.1|43107.6|43087.6|43105.1|43085.1|0
1736742420000|2025-01-13 04:27:00|43103.8|43083.8|43100.1|43080.1|43103.9|43083.9|43100.1|43080.1|1
1736742440000|2025-01-13 04:27:20|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|0
1736742450000|2025-01-13 04:27:30|43100.1|43080.1|43097.6|43077.6|43100.1|43080.1|43097.6|43077.6|1
1736742490000|2025-01-13 04:28:10|43098.8|43078.8|43100.1|43080.1|43100.1|43080.1|43098.8|43078.8|1
1736742500000|2025-01-13 04:28:20|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|1
1736742510000|2025-01-13 04:28:30|43093.9|43073.9|43095.1|43075.1|43095.1|43075.1|43093.9|43073.9|2
1736742540000|2025-01-13 04:29:00|43090.1|43070.1|43087.6|43067.6|43090.1|43070.1|43087.6|43067.6|4
1736742550000|2025-01-13 04:29:10|43086.4|43066.4|43081.4|43061.4|43086.4|43066.4|43081.4|43061.4|5
1736742560000|2025-01-13 04:29:20|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|1
1736742570000|2025-01-13 04:29:30|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|43085.1|43065.1|0
1736742580000|2025-01-13 04:29:40|43082.6|43062.6|43085.1|43065.1|43085.1|43065.1|43081.4|43061.4|1
1736742610000|2025-01-13 04:30:10|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|43087.6|43067.6|1
1736742630000|2025-01-13 04:30:30|||||||||3
1736742680000|2025-01-13 04:31:20|43088.8|43068.8|43090.1|43070.1|43090.1|43070.1|43088.8|43068.8|0
1736742690000|2025-01-13 04:31:30|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43090.1|43070.1|0
1736742700000|2025-01-13 04:31:40|43087.6|43067.6|43090.1|43070.1|43090.1|43070.1|43087.6|43067.6|1
1736742710000|2025-01-13 04:31:50|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|43092.6|43072.6|0
1736742720000|2025-01-13 04:32:00|43090.1|43070.1|43087.6|43067.6|43090.1|43070.1|43087.6|43067.6|3
1736742770000|2025-01-13 04:32:50|||||||||5
1736742780000|2025-01-13 04:33:00|43086.5|43066.5|43079|43059|43086.5|43066.5|43079|43059|1
1736742790000|2025-01-13 04:33:10|43077.6|43057.6|43072.6|43052.6|43077.6|43057.6|43072.6|43052.6|1
1736742800000|2025-01-13 04:33:20|43075.1|43055.1|43072.6|43052.6|43075.1|43055.1|43072.6|43052.6|3
1736742810000|2025-01-13 04:33:30|43071.5|43051.5|43067.6|43047.6|43071.5|43051.5|43067.6|43047.6|1
1736742820000|2025-01-13 04:33:40|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|43066.5|43046.5|1
1736742830000|2025-01-13 04:33:50|43064|43044|43056.5|43036.5|43064|43044|43056.5|43036.5|3
1736742840000|2025-01-13 04:34:00|43056.3|43036.3|43042.6|43022.6|43057.6|43037.6|43042.6|43022.6|24
1736742850000|2025-01-13 04:34:10|43043.8|43023.8|43045.1|43025.1|43045.1|43025.1|43043.8|43023.8|0
1736742860000|2025-01-13 04:34:20|||||||||2
1736742870000|2025-01-13 04:34:30|43041.5|43021.5|43040.1|43020.1|43041.5|43021.5|43040.1|43020.1|4
1736742890000|2025-01-13 04:34:50|43038.8|43018.8|43042.6|43022.6|43042.6|43022.6|43038.8|43018.8|12
1736742900000|2025-01-13 04:35:00|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|43040.1|43020.1|9
1736742910000|2025-01-13 04:35:10|43038.8|43018.8|43035.1|43015.1|43040.1|43020.1|43033.8|43013.8|4
1736742920000|2025-01-13 04:35:20|43036.5|43016.5|43037.6|43017.6|43037.6|43017.6|43035.1|43015.1|1
1736742950000|2025-01-13 04:35:50|43038.8|43018.8|43040.1|43020.1|43040.1|43020.1|43038.8|43018.8|10
1736742960000|2025-01-13 04:36:00|43042.8|43022.8|43045.1|43025.1|43052.6|43032.6|43042.8|43022.8|6
1736742980000|2025-01-13 04:36:20|||||||||2
1736742990000|2025-01-13 04:36:30|43044|43024|43044|43024|43044|43024|43044|43024|0
1736743000000|2025-01-13 04:36:40|43042.6|43022.6|43042.6|43022.6|43045.1|43025.1|43042.6|43022.6|0
1736743010000|2025-01-13 04:36:50|43045.1|43025.1|43040.1|43020.1|43045.1|43025.1|43040.1|43020.1|0
1736743020000|2025-01-13 04:37:00|43037.6|43017.6|43035.1|43015.1|43040.1|43020.1|43035.1|43015.1|0
1736743030000|2025-01-13 04:37:10|43037.6|43017.6|43035.1|43015.1|43037.6|43017.6|43035.1|43015.1|0
1736743040000|2025-01-13 04:37:20|43036.5|43016.5|43040.2|43020.2|43040.2|43020.2|43036.5|43016.5|1
1736743050000|2025-01-13 04:37:30|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|7
1736743060000|2025-01-13 04:37:40|||||||||2
1736743070000|2025-01-13 04:37:50|43036.3|43016.3|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|4
1736743100000|2025-01-13 04:38:20|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|0
1736743120000|2025-01-13 04:38:40|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|43040.2|43020.2|1
1736743130000|2025-01-13 04:38:50|43041.3|43021.3|43046.3|43026.3|43046.3|43026.3|43041.3|43021.3|0
1736743140000|2025-01-13 04:39:00|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|0
1736743160000|2025-01-13 04:39:20|||||||||1
1736743170000|2025-01-13 04:39:30|43050.2|43030.2|43051.3|43031.3|43051.3|43031.3|43050.2|43030.2|0
1736743180000|2025-01-13 04:39:40|43052.7|43032.7|43055.2|43035.2|43055.2|43035.2|43052.7|43032.7|2
1736743190000|2025-01-13 04:39:50|43054|43034|43055.2|43035.2|43055.2|43035.2|43054|43034|0
1736743200000|2025-01-13 04:40:00|43052.7|43032.7|43045.2|43025.2|43052.7|43032.7|43042.7|43022.7|30
1736743210000|2025-01-13 04:40:10|||||||||1
1736743220000|2025-01-13 04:40:20|||||||||2
1736743230000|2025-01-13 04:40:30|43046.5|43026.5|43049|43029|43049|43029|43046.5|43026.5|1
1736743250000|2025-01-13 04:40:50|43050.2|43030.2|43051.5|43031.5|43051.5|43031.5|43050.2|43030.2|0
1736743280000|2025-01-13 04:41:20|43057.5|43037.5|43065.2|43045.2|43065.2|43045.2|43057.5|43037.5|14
1736743310000|2025-01-13 04:41:50|43066.3|43046.3|43065.2|43045.2|43068.8|43048.8|43065.2|43045.2|1
1736743320000|2025-01-13 04:42:00|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|43060.2|43040.2|3
1736743330000|2025-01-13 04:42:10|43057.8|43037.8|43050.2|43030.2|43057.8|43037.8|43050.2|43030.2|5
1736743340000|2025-01-13 04:42:20|43047.7|43027.7|43044|43024|43047.7|43027.7|43044|43024|10
1736743350000|2025-01-13 04:42:30|43041.5|43021.5|43040.2|43020.2|43041.5|43021.5|43040.2|43020.2|7
1736743360000|2025-01-13 04:42:40|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|43035.2|43015.2|4
1736743370000|2025-01-13 04:42:50|||||||||2
1736743380000|2025-01-13 04:43:00|43034|43014|43030.2|43010.2|43034|43014|43030.2|43010.2|3
1736743390000|2025-01-13 04:43:10|43027.7|43007.7|43028.9|43008.9|43028.9|43008.9|43020.2|43000.2|6
1736743400000|2025-01-13 04:43:20|43030.2|43010.2|43037.7|43017.7|43037.7|43017.7|43030.2|43010.2|0
1736743420000|2025-01-13 04:43:40|43038.9|43018.9|43035.2|43015.2|43040.2|43020.2|43035.2|43015.2|4
1736743430000|2025-01-13 04:43:50|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|43037.7|43017.7|0
1736743450000|2025-01-13 04:44:10|43040.3|43020.3|43047.7|43027.7|43047.7|43027.7|43040.3|43020.3|4
1736743460000|2025-01-13 04:44:20|43050.2|43030.2|43051.4|43031.4|43051.4|43031.4|43050.2|43030.2|1
1736743470000|2025-01-13 04:44:30|43054|43034|43052.7|43032.7|43054|43034|43052.7|43032.7|1
1736743480000|2025-01-13 04:44:40|43053.9|43033.9|43052.7|43032.7|43055.2|43035.2|43052.7|43032.7|0
1736743490000|2025-01-13 04:44:50|43053.9|43033.9|43055.2|43035.2|43055.2|43035.2|43053.9|43033.9|1
1736743500000|2025-01-13 04:45:00|43056.4|43036.4|43052.7|43032.7|43057.7|43037.7|43052.7|43032.7|4
1736743510000|2025-01-13 04:45:10|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|43055.2|43035.2|3
1736743520000|2025-01-13 04:45:20|43057.7|43037.7|43053.9|43033.9|43057.7|43037.7|43053.9|43033.9|2
1736743550000|2025-01-13 04:45:50|43055.2|43035.2|43057.7|43037.7|43057.7|43037.7|43055.2|43035.2|0
1736743560000|2025-01-13 04:46:00|43058.9|43038.9|43060.2|43040.2|43060.2|43040.2|43058.9|43038.9|0
1736743570000|2025-01-13 04:46:10|43057.7|43037.7|43060.2|43040.2|43060.2|43040.2|43057.7|43037.7|0
1736743580000|2025-01-13 04:46:20|43057.7|43037.7|43060.2|43040.2|43060.2|43040.2|43057.7|43037.7|0
1736743590000|2025-01-13 04:46:30|43059|43039|43060.2|43040.2|43060.2|43040.2|43057.7|43037.7|0
1736743600000|2025-01-13 04:46:40|43062.7|43042.7|43070.2|43050.2|43070.2|43050.2|43062.7|43042.7|1
1736743610000|2025-01-13 04:46:50|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|3
1736743630000|2025-01-13 04:47:10|43077.5|43057.5|43078.9|43058.9|43078.9|43058.9|43077.5|43057.5|2
1736743640000|2025-01-13 04:47:20|||||||||3
1736743650000|2025-01-13 04:47:30|43082.7|43062.7|43087.7|43067.7|43087.7|43067.7|43082.7|43062.7|0
1736743660000|2025-01-13 04:47:40|||||||||1
1736743670000|2025-01-13 04:47:50|||||||||3
1736743720000|2025-01-13 04:48:40|43088.9|43068.9|43090.2|43070.2|43090.2|43070.2|43088.9|43068.9|2
1736743730000|2025-01-13 04:48:50|43091.4|43071.4|43082.7|43062.7|43095.2|43075.2|43082.7|43062.7|9
1736743740000|2025-01-13 04:49:00|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|0
1736743760000|2025-01-13 04:49:20|43076.5|43056.5|43075.2|43055.2|43076.5|43056.5|43074|43054|1
1736743780000|2025-01-13 04:49:40|43072.6|43052.6|43072.7|43052.7|43072.7|43052.7|43070.2|43050.2|2
1736743800000|2025-01-13 04:50:00|43075.2|43055.2|43076.4|43056.4|43076.4|43056.4|43075.2|43055.2|8
1736743810000|2025-01-13 04:50:10|43077.7|43057.7|43075.2|43055.2|43077.7|43057.7|43075.2|43055.2|0
1736743830000|2025-01-13 04:50:30|||||||||1
1736743840000|2025-01-13 04:50:40|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|0
1736743850000|2025-01-13 04:50:50|43075.2|43055.2|43072.7|43052.7|43075.2|43055.2|43072.7|43052.7|3
1736743860000|2025-01-13 04:51:00|43071.5|43051.5|43071.5|43051.5|43072.7|43052.7|43070.2|43050.2|0
1736743870000|2025-01-13 04:51:10|43070.2|43050.2|43072.7|43052.7|43072.7|43052.7|43070.2|43050.2|1
1736743880000|2025-01-13 04:51:20|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|43070.2|43050.2|0
1736743900000|2025-01-13 04:51:40|43071.4|43051.4|43070.2|43050.2|43071.4|43051.4|43070.2|43050.2|1
1736743950000|2025-01-13 04:52:30|43067.7|43047.7|43066.4|43046.4|43067.7|43047.7|43066.4|43046.4|4
1736743960000|2025-01-13 04:52:40|43065.1|43045.1|43063.9|43043.9|43066.4|43046.4|43063.9|43043.9|20
1736743970000|2025-01-13 04:52:50|43062.6|43042.6|43052.7|43032.7|43063.9|43043.9|43052.7|43032.7|7
1736743990000|2025-01-13 04:53:10|43051.5|43031.5|43047.7|43027.7|43051.5|43031.5|43046.5|43026.5|2
1736744000000|2025-01-13 04:53:20|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|0
1736744010000|2025-01-13 04:53:30|43046.5|43026.5|43045.2|43025.2|43046.5|43026.5|43045.2|43025.2|0
1736744030000|2025-01-13 04:53:50|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|43047.7|43027.7|6
1736744060000|2025-01-13 04:54:20|43049|43029|43049|43029|43050.2|43030.2|43047.7|43027.7|0
1736744070000|2025-01-13 04:54:30|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|0
1736744090000|2025-01-13 04:54:50|43050.2|43030.2|43047.7|43027.7|43050.2|43030.2|43047.7|43027.7|1
1736744100000|2025-01-13 04:55:00|43048.9|43028.9|43047.7|43027.7|43048.9|43028.9|43047.7|43027.7|2
1736744110000|2025-01-13 04:55:10|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|4
1736744130000|2025-01-13 04:55:30|43052.7|43032.7|43053.9|43033.9|43053.9|43033.9|43052.7|43032.7|2
1736744140000|2025-01-13 04:55:40|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|43050.2|43030.2|3
1736744150000|2025-01-13 04:55:50|||||||||1
1736744160000|2025-01-13 04:56:00|43049|43029|43045.2|43025.2|43049|43029|43045.2|43025.2|2
1736744170000|2025-01-13 04:56:10|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|43047.7|43027.7|0
1736744180000|2025-01-13 04:56:20|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|0
1736744190000|2025-01-13 04:56:30|43047.7|43027.7|43050.2|43030.2|43050.2|43030.2|43047.7|43027.7|0
1736744200000|2025-01-13 04:56:40|||||||||2
1736744220000|2025-01-13 04:57:00|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|43052.6|43032.6|4
1736744240000|2025-01-13 04:57:20|43055.2|43035.2|43062.7|43042.7|43063.9|43043.9|43055.2|43035.2|9
1736744250000|2025-01-13 04:57:30|43065.2|43045.2|43055.2|43035.2|43065.2|43045.2|43055.2|43035.2|9
1736744270000|2025-01-13 04:57:50|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|1
1736744280000|2025-01-13 04:58:00|43051.5|43031.5|43050.2|43030.2|43051.5|43031.5|43050.2|43030.2|1
1736744290000|2025-01-13 04:58:10|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|0
1736744300000|2025-01-13 04:58:20|43050.3|43030.3|43047.7|43027.7|43050.3|43030.3|43047.7|43027.7|3
1736744330000|2025-01-13 04:58:50|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|43041.5|43021.5|1
1736744340000|2025-01-13 04:59:00|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|1
1736744350000|2025-01-13 04:59:10|||||||||1
1736744360000|2025-01-13 04:59:20|||||||||3
1736744370000|2025-01-13 04:59:30|||||||||2
1736744380000|2025-01-13 04:59:40|43044|43024|43044|43024|43044|43024|43044|43024|2
1736744390000|2025-01-13 04:59:50|43043.9|43023.9|43047.7|43027.7|43047.7|43027.7|43042.7|43022.7|1
1736744400000|2025-01-13 05:00:00|43050.2|43030.2|43055.2|43035.2|43055.2|43035.2|43050.2|43030.2|4
1736744410000|2025-01-13 05:00:10|43057.7|43037.7|43067.7|43047.7|43067.7|43047.7|43057.7|43037.7|8
1736744420000|2025-01-13 05:00:20|||||||||2
1736744430000|2025-01-13 05:00:30|43065.2|43045.2|43067.7|43047.7|43067.7|43047.7|43065.2|43045.2|0
1736744440000|2025-01-13 05:00:40|43069|43049|43070.2|43050.2|43072.7|43052.7|43069|43049|0
1736744450000|2025-01-13 05:00:50|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|43067.7|43047.7|0
1736744460000|2025-01-13 05:01:00|43069|43049|43072.7|43052.7|43072.7|43052.7|43067.7|43047.7|2
1736744480000|2025-01-13 05:01:20|||||||||1
1736744490000|2025-01-13 05:01:30|43074|43054|43080.2|43060.2|43080.2|43060.2|43074|43054|0
1736744500000|2025-01-13 05:01:40|43081.4|43061.4|43082.7|43062.7|43082.7|43062.7|43081.4|43061.4|0
1736744510000|2025-01-13 05:01:50|43081.4|43061.4|43082.7|43062.7|43082.7|43062.7|43080.2|43060.2|3
1736744520000|2025-01-13 05:02:00|43083.9|43063.9|43083.9|43063.9|43085.2|43065.2|43080.2|43060.2|1
1736744530000|2025-01-13 05:02:10|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|1
1736744540000|2025-01-13 05:02:20|43082.7|43062.7|43080.2|43060.2|43085.2|43065.2|43080.2|43060.2|1
1736744550000|2025-01-13 05:02:30|43079|43059|43077.7|43057.7|43080.2|43060.2|43077.7|43057.7|0
1736744560000|2025-01-13 05:02:40|43076.5|43056.5|43080.2|43060.2|43080.2|43060.2|43075.2|43055.2|0
1736744570000|2025-01-13 05:02:50|43079|43059|43080.2|43060.2|43080.2|43060.2|43075.2|43055.2|0
1736744580000|2025-01-13 05:03:00|43081.4|43061.4|43082.7|43062.7|43082.7|43062.7|43081.4|43061.4|0
1736744590000|2025-01-13 05:03:10|||||||||1
1736744600000|2025-01-13 05:03:20|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|8
1736744610000|2025-01-13 05:03:30|43086.4|43066.4|43092.7|43072.7|43092.7|43072.7|43086.4|43066.4|0
1736744620000|2025-01-13 05:03:40|43091.5|43071.5|43082.7|43062.7|43091.5|43071.5|43082.7|43062.7|4
1736744630000|2025-01-13 05:03:50|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|43080.2|43060.2|1
1736744640000|2025-01-13 05:04:00|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|43077.7|43057.7|0
1736744650000|2025-01-13 05:04:10|43078.9|43058.9|43082.7|43062.7|43082.7|43062.7|43078.9|43058.9|0
1736744680000|2025-01-13 05:04:40|43083.9|43063.9|43085.2|43065.2|43085.2|43065.2|43083.9|43063.9|0
1736744690000|2025-01-13 05:04:50|43086.5|43066.5|43087.7|43067.7|43087.7|43067.7|43086.5|43066.5|0
1736744700000|2025-01-13 05:05:00|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|0
1736744710000|2025-01-13 05:05:10|43092.7|43072.7|43100.2|43080.2|43100.2|43080.2|43092.7|43072.7|2
1736744720000|2025-01-13 05:05:20|43101.5|43081.5|43107.7|43087.7|43107.7|43087.7|43101.5|43081.5|2
1736744730000|2025-01-13 05:05:30|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|0
1736744750000|2025-01-13 05:05:50|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|0
1736744760000|2025-01-13 05:06:00|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43107.7|43087.7|0
1736744770000|2025-01-13 05:06:10|43107.7|43087.7|43107.7|43087.7|43107.7|43087.7|43106.5|43086.5|1
1736744780000|2025-01-13 05:06:20|43106.4|43086.4|43105.2|43085.2|43107.7|43087.7|43105.2|43085.2|0
1736744790000|2025-01-13 05:06:30|43106.4|43086.4|43107.7|43087.7|43107.7|43087.7|43106.4|43086.4|0
1736744800000|2025-01-13 05:06:40|43105.2|43085.2|43102.7|43082.7|43105.2|43085.2|43102.7|43082.7|2
1736744810000|2025-01-13 05:06:50|43100.3|43080.3|43097.7|43077.7|43100.3|43080.3|43097.7|43077.7|0
1736744820000|2025-01-13 05:07:00|43095.3|43075.3|43097.7|43077.7|43097.7|43077.7|43092.7|43072.7|0
1736744830000|2025-01-13 05:07:10|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|0
1736744840000|2025-01-13 05:07:20|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1736744850000|2025-01-13 05:07:30|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43093.9|43073.9|0
1736744860000|2025-01-13 05:07:40|43093.9|43073.9|43087.7|43067.7|43093.9|43073.9|43087.7|43067.7|0
1736744870000|2025-01-13 05:07:50|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|0
1736744880000|2025-01-13 05:08:00|43093.9|43073.9|43097.7|43077.7|43097.7|43077.7|43093.9|43073.9|1
1736744890000|2025-01-13 05:08:10|43098.9|43078.9|43102.7|43082.7|43102.7|43082.7|43098.9|43078.9|2
1736744900000|2025-01-13 05:08:20|43100.2|43080.2|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|0
1736744910000|2025-01-13 05:08:30|43098.9|43078.9|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|0
1736744930000|2025-01-13 05:08:50|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43097.7|43077.7|0
1736744940000|2025-01-13 05:09:00|43100.2|43080.2|43101.5|43081.5|43102.7|43082.7|43100.2|43080.2|0
1736744950000|2025-01-13 05:09:10|43097.7|43077.7|43098.9|43078.9|43098.9|43078.9|43097.7|43077.7|0
1736744960000|2025-01-13 05:09:20|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|0
1736744970000|2025-01-13 05:09:30|43097.7|43077.7|43096.5|43076.5|43100.2|43080.2|43096.5|43076.5|0
1736744980000|2025-01-13 05:09:40|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43096.4|43076.4|0
1736744990000|2025-01-13 05:09:50|43095.3|43075.3|43095.2|43075.2|43095.3|43075.3|43092.7|43072.7|0
1736745000000|2025-01-13 05:10:00|43101.4|43081.4|43101.4|43081.4|43101.4|43081.4|43098.9|43078.9|1
1736745010000|2025-01-13 05:10:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|1
1736745020000|2025-01-13 05:10:20|43105.2|43085.2|43107.7|43087.7|43107.7|43087.7|43105.2|43085.2|5
1736745040000|2025-01-13 05:10:40|43111.4|43091.4|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|5
1736745050000|2025-01-13 05:10:50|43116.4|43096.4|43125.2|43105.2|43125.2|43105.2|43116.4|43096.4|3
1736745060000|2025-01-13 05:11:00|||||||||2
1736745070000|2025-01-13 05:11:10|43124|43104|43120.2|43100.2|43124|43104|43120.2|43100.2|2
1736745080000|2025-01-13 05:11:20|43117.6|43097.6|43114|43094|43117.6|43097.6|43114|43094|1
1736745090000|2025-01-13 05:11:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|0
1736745100000|2025-01-13 05:11:40|43111.5|43091.5|43110.2|43090.2|43111.5|43091.5|43110.2|43090.2|0
1736745110000|2025-01-13 05:11:50|43109|43089|43105.2|43085.2|43109|43089|43105.2|43085.2|1
1736745120000|2025-01-13 05:12:00|43102.7|43082.7|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|0
1736745130000|2025-01-13 05:12:10|43098.9|43078.9|43085.2|43065.2|43098.9|43078.9|43085.2|43065.2|0
1736745140000|2025-01-13 05:12:20|43083.9|43063.9|43085.2|43065.2|43085.2|43065.2|43083.9|43063.9|1
1736745150000|2025-01-13 05:12:30|43084|43064|43080.2|43060.2|43084|43064|43080.2|43060.2|3
1736745180000|2025-01-13 05:13:00|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|43082.7|43062.7|0
1736745190000|2025-01-13 05:13:10|43085.2|43065.2|43087.7|43067.7|43088.9|43068.9|43085.2|43065.2|0
1736745200000|2025-01-13 05:13:20|43090.2|43070.2|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|0
1736745210000|2025-01-13 05:13:30|43091.5|43071.5|43090.2|43070.2|43091.5|43071.5|43090.2|43070.2|1
1736745220000|2025-01-13 05:13:40|43089|43069|43090.2|43070.2|43092.7|43072.7|43087.7|43067.7|6
1736745230000|2025-01-13 05:13:50|43092.7|43072.7|43093.9|43073.9|43093.9|43073.9|43091.4|43071.4|2
1736745240000|2025-01-13 05:14:00|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1736745250000|2025-01-13 05:14:10|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|1
1736745260000|2025-01-13 05:14:20|43091.5|43071.5|43090.2|43070.2|43091.5|43071.5|43090.2|43070.2|0
1736745270000|2025-01-13 05:14:30|43087.7|43067.7|43082.7|43062.7|43087.7|43067.7|43082.7|43062.7|0
1736745280000|2025-01-13 05:14:40|43081.5|43061.5|43080.3|43060.3|43081.5|43061.5|43080.3|43060.3|0
1736745290000|2025-01-13 05:14:50|43078.9|43058.9|43082.7|43062.7|43082.7|43062.7|43078.9|43058.9|0
1736745300000|2025-01-13 05:15:00|43081.5|43061.5|43085.2|43065.2|43085.2|43065.2|43081.5|43061.5|1
1736745310000|2025-01-13 05:15:10|43088.8|43068.8|43092.7|43072.7|43092.7|43072.7|43088.8|43068.8|1
1736745320000|2025-01-13 05:15:20|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|1
1736745330000|2025-01-13 05:15:30|43095.2|43075.2|43097.7|43077.7|43100.2|43080.2|43095.2|43075.2|0
1736745340000|2025-01-13 05:15:40|43096.5|43076.5|43092.7|43072.7|43096.5|43076.5|43092.7|43072.7|1
1736745350000|2025-01-13 05:15:50|43087.9|43067.9|43089|43069|43089|43069|43087.9|43067.9|0
1736745370000|2025-01-13 05:16:10|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|0
1736745380000|2025-01-13 05:16:20|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|0
1736745390000|2025-01-13 05:16:30|43097.7|43077.7|43105.2|43085.2|43105.2|43085.2|43097.7|43077.7|3
1736745400000|2025-01-13 05:16:40|43102.7|43082.7|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|1
1736745410000|2025-01-13 05:16:50|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|0
1736745420000|2025-01-13 05:17:00|43100.4|43080.4|43097.7|43077.7|43100.4|43080.4|43097.7|43077.7|3
1736745450000|2025-01-13 05:17:30|43095.2|43075.2|43097.7|43077.7|43097.7|43077.7|43095.2|43075.2|0
1736745470000|2025-01-13 05:17:50|||||||||1
1736745480000|2025-01-13 05:18:00|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|0
1736745520000|2025-01-13 05:18:40|43091.5|43071.5|43090.2|43070.2|43091.5|43071.5|43090.2|43070.2|0
1736745530000|2025-01-13 05:18:50|||||||||1
1736745540000|2025-01-13 05:19:00|43086.5|43066.5|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|0
1736745550000|2025-01-13 05:19:10|43086.5|43066.5|43087.7|43067.7|43087.7|43067.7|43086.5|43066.5|0
1736745560000|2025-01-13 05:19:20|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|0
1736745570000|2025-01-13 05:19:30|||||||||4
1736745590000|2025-01-13 05:19:50|43086.5|43066.5|43082.7|43062.7|43087.7|43067.7|43082.7|43062.7|3
1736745600000|2025-01-13 05:20:00|43083.9|43063.9|43087.7|43067.7|43090.2|43070.2|43083.9|43063.9|0
1736745610000|2025-01-13 05:20:10|43085.2|43065.2|43085.2|43065.2|43087.7|43067.7|43082.7|43062.7|0
1736745620000|2025-01-13 05:20:20|43086.5|43066.5|43090.2|43070.2|43090.2|43070.2|43086.5|43066.5|4
1736745650000|2025-01-13 05:20:50|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|43092.7|43072.7|0
1736745660000|2025-01-13 05:21:00|43095.2|43075.2|43095.2|43075.2|43095.2|43075.2|43090.2|43070.2|2
1736745670000|2025-01-13 05:21:10|43092.7|43072.7|43095.2|43075.2|43095.2|43075.2|43092.7|43072.7|0
1736745680000|2025-01-13 05:21:20|43097.7|43077.7|43098.9|43078.9|43098.9|43078.9|43097.7|43077.7|0
1736745690000|2025-01-13 05:21:30|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|3
1736745700000|2025-01-13 05:21:40|43104.1|43084.1|43102.7|43082.7|43104.1|43084.1|43102.7|43082.7|1
1736745720000|2025-01-13 05:22:00|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|0
1736745730000|2025-01-13 05:22:10|43100.4|43080.4|43097.7|43077.7|43100.4|43080.4|43097.7|43077.7|0
1736745740000|2025-01-13 05:22:20|43100.2|43080.2|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|0
1736745750000|2025-01-13 05:22:30|43098.9|43078.9|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|4
1736745760000|2025-01-13 05:22:40|43096.6|43076.6|43094.1|43074.1|43096.6|43076.6|43094.1|43074.1|0
1736745770000|2025-01-13 05:22:50|43095.4|43075.4|43094.1|43074.1|43096.6|43076.6|43094.1|43074.1|0
1736745780000|2025-01-13 05:23:00|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|1
1736745790000|2025-01-13 05:23:10|43100.2|43080.2|43102.7|43082.7|43104.1|43084.1|43100.2|43080.2|0
1736745800000|2025-01-13 05:23:20|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|0
1736745810000|2025-01-13 05:23:30|43101.6|43081.6|43107.7|43087.7|43107.7|43087.7|43101.6|43081.6|4
1736745820000|2025-01-13 05:23:40|||||||||1
1736745830000|2025-01-13 05:23:50|43109.1|43089.1|43112.7|43092.7|43112.7|43092.7|43109.1|43089.1|0
1736745840000|2025-01-13 05:24:00|43114.1|43094.1|43115.2|43095.2|43117.7|43097.7|43114.1|43094.1|1
1736745850000|2025-01-13 05:24:10|43114.1|43094.1|43115.2|43095.2|43117.7|43097.7|43112.7|43092.7|1
1736745860000|2025-01-13 05:24:20|43116.4|43096.4|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|0
1736745870000|2025-01-13 05:24:30|43113.9|43093.9|43117.7|43097.7|43117.7|43097.7|43113.9|43093.9|0
1736745890000|2025-01-13 05:24:50|43115.2|43095.2|43117.7|43097.7|43117.7|43097.7|43115.2|43095.2|0
1736745900000|2025-01-13 05:25:00|43116.6|43096.6|43117.7|43097.7|43117.7|43097.7|43115.2|43095.2|0
1736745920000|2025-01-13 05:25:20|43118.9|43098.9|43120.2|43100.2|43120.2|43100.2|43118.9|43098.9|0
1736745930000|2025-01-13 05:25:30|||||||||1
1736745940000|2025-01-13 05:25:40|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|0
1736745950000|2025-01-13 05:25:50|||||||||3
1736745960000|2025-01-13 05:26:00|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|0
1736745970000|2025-01-13 05:26:10|43117.7|43097.7|43120.2|43100.2|43120.2|43100.2|43116.4|43096.4|1
1736745980000|2025-01-13 05:26:20|||||||||3
1736745990000|2025-01-13 05:26:30|43121.4|43101.4|43126.4|43106.4|43128.9|43108.9|43121.4|43101.4|3
1736746000000|2025-01-13 05:26:40|43127.7|43107.7|43130.3|43110.3|43130.3|43110.3|43125.2|43105.2|0
1736746010000|2025-01-13 05:26:50|43132.8|43112.8|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|0
1736746020000|2025-01-13 05:27:00|43127.8|43107.8|43130.3|43110.3|43130.3|43110.3|43127.8|43107.8|2
1736746030000|2025-01-13 05:27:10|43129.1|43109.1|43125.3|43105.3|43129.1|43109.1|43125.3|43105.3|0
1736746040000|2025-01-13 05:27:20|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|0
1736746050000|2025-01-13 05:27:30|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|0
1736746060000|2025-01-13 05:27:40|43126.6|43106.6|43127.8|43107.8|43127.8|43107.8|43126.6|43106.6|0
1736746070000|2025-01-13 05:27:50|||||||||1
1736746080000|2025-01-13 05:28:00|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43124.1|43104.1|2
1736746090000|2025-01-13 05:28:10|43124.1|43104.1|43120.3|43100.3|43124.1|43104.1|43120.3|43100.3|1
1736746100000|2025-01-13 05:28:20|43119.1|43099.1|43115.3|43095.3|43120.3|43100.3|43115.3|43095.3|0
1736746110000|2025-01-13 05:28:30|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43115.3|43095.3|0
1736746120000|2025-01-13 05:28:40|43115.3|43095.3|43117.8|43097.8|43117.8|43097.8|43115.3|43095.3|0
1736746130000|2025-01-13 05:28:50|43115.3|43095.3|43110.3|43090.3|43115.3|43095.3|43107.8|43087.8|2
1736746140000|2025-01-13 05:29:00|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|0
1736746150000|2025-01-13 05:29:10|43102.8|43082.8|43100.3|43080.3|43107.8|43087.8|43100.3|43080.3|0
1736746160000|2025-01-13 05:29:20|43102.8|43082.8|43101.6|43081.6|43102.8|43082.8|43100.3|43080.3|0
1736746170000|2025-01-13 05:29:30|43100.3|43080.3|43102.8|43082.8|43102.8|43082.8|43100.3|43080.3|0
1736746190000|2025-01-13 05:29:50|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|0
1736746200000|2025-01-13 05:30:00|43104.1|43084.1|43092.8|43072.8|43112.8|43092.8|43090.3|43070.3|11
1736746210000|2025-01-13 05:30:10|43090.3|43070.3|43085.3|43065.3|43090.3|43070.3|43085.3|43065.3|0
1736746220000|2025-01-13 05:30:20|43084.1|43064.1|43079.1|43059.1|43084.1|43064.1|43079.1|43059.1|1
1736746230000|2025-01-13 05:30:30|43076.6|43056.6|43077.8|43057.8|43080.3|43060.3|43076.6|43056.6|2
1736746240000|2025-01-13 05:30:40|43076.4|43056.4|43077.8|43057.8|43077.8|43057.8|43075.3|43055.3|2
1736746250000|2025-01-13 05:30:50|43080.3|43060.3|43085.3|43065.3|43086.4|43066.4|43080.3|43060.3|0
1736746260000|2025-01-13 05:31:00|43082.8|43062.8|43081.4|43061.4|43082.8|43062.8|43077.8|43057.8|2
1736746270000|2025-01-13 05:31:10|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43077.8|43057.8|0
1736746280000|2025-01-13 05:31:20|43083.9|43063.9|43085.3|43065.3|43085.3|43065.3|43080.3|43060.3|0
1736746290000|2025-01-13 05:31:30|43087.8|43067.8|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|0
1736746300000|2025-01-13 05:31:40|43086.4|43066.4|43087.8|43067.8|43090.3|43070.3|43086.4|43066.4|0
1736746310000|2025-01-13 05:31:50|43088.9|43068.9|43087.8|43067.8|43090.3|43070.3|43086.6|43066.6|0
1736746320000|2025-01-13 05:32:00|43088.9|43068.9|43087.8|43067.8|43090.3|43070.3|43085.3|43065.3|0
1736746330000|2025-01-13 05:32:10|43086.6|43066.6|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|0
1736746340000|2025-01-13 05:32:20|43088.9|43068.9|43085.3|43065.3|43090.3|43070.3|43085.3|43065.3|1
1736746350000|2025-01-13 05:32:30|43084.1|43064.1|43082.8|43062.8|43084.1|43064.1|43082.8|43062.8|0
1736746370000|2025-01-13 05:32:50|43084.1|43064.1|43082.8|43062.8|43087.8|43067.8|43082.8|43062.8|0
1736746380000|2025-01-13 05:33:00|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|0
1736746390000|2025-01-13 05:33:10|43079|43059|43077.8|43057.8|43080.3|43060.3|43077.8|43057.8|0
1736746400000|2025-01-13 05:33:20|43076.5|43056.5|43069.1|43049.1|43077.8|43057.8|43066.6|43046.6|4
1736746410000|2025-01-13 05:33:30|43067.9|43047.9|43056.6|43036.6|43069.1|43049.1|43056.5|43036.5|2
1736746420000|2025-01-13 05:33:40|43055.3|43035.3|43062.8|43042.8|43062.8|43042.8|43055.3|43035.3|2
1736746430000|2025-01-13 05:33:50|43061.6|43041.6|43057.8|43037.8|43062.8|43042.8|43057.8|43037.8|0
1736746440000|2025-01-13 05:34:00|43059|43039|43062.8|43042.8|43062.8|43042.8|43057.8|43037.8|2
1736746450000|2025-01-13 05:34:10|43065.3|43045.3|43072.8|43052.8|43072.8|43052.8|43065.3|43045.3|4
1736746460000|2025-01-13 05:34:20|43071.5|43051.5|43070.3|43050.3|43071.6|43051.6|43067.8|43047.8|0
1736746470000|2025-01-13 05:34:30|43071.5|43051.5|43072.8|43052.8|43072.8|43052.8|43067.8|43047.8|1
1736746480000|2025-01-13 05:34:40|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|43075.3|43055.3|0
1736746490000|2025-01-13 05:34:50|43077.8|43057.8|43072.8|43052.8|43077.8|43057.8|43072.8|43052.8|6
1736746500000|2025-01-13 05:35:00|43075.3|43055.3|43080.3|43060.3|43080.3|43060.3|43072.8|43052.8|3
1736746510000|2025-01-13 05:35:10|43082.8|43062.8|43085.3|43065.3|43085.3|43065.3|43081.6|43061.6|3
1736746520000|2025-01-13 05:35:20|43082.8|43062.8|43087.8|43067.8|43090.3|43070.3|43082.8|43062.8|0
1736746530000|2025-01-13 05:35:30|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|0
1736746540000|2025-01-13 05:35:40|43091.5|43071.5|43092.6|43072.6|43092.6|43072.6|43091.5|43071.5|1
1736746550000|2025-01-13 05:35:50|43094|43074|43092.8|43072.8|43094|43074|43092.8|43072.8|0
1736746560000|2025-01-13 05:36:00|43091.6|43071.6|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|0
1736746570000|2025-01-13 05:36:10|43091.5|43071.5|43082.8|43062.8|43092.8|43072.8|43081.6|43061.6|0
1736746580000|2025-01-13 05:36:20|43081.5|43061.5|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|2
1736746590000|2025-01-13 05:36:30|43084|43064|43086.5|43066.5|43086.5|43066.5|43082.8|43062.8|0
1736746600000|2025-01-13 05:36:40|43087.8|43067.8|43082.8|43062.8|43087.8|43067.8|43082.8|43062.8|0
1736746610000|2025-01-13 05:36:50|43084.1|43064.1|43082.8|43062.8|43084.1|43064.1|43081.5|43061.5|0
1736746620000|2025-01-13 05:37:00|43081.6|43061.6|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|0
1736746630000|2025-01-13 05:37:10|43081.6|43061.6|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|3
1736746640000|2025-01-13 05:37:20|43084|43064|43085.3|43065.3|43085.3|43065.3|43082.8|43062.8|0
1736746650000|2025-01-13 05:37:30|43084|43064|43085.3|43065.3|43085.3|43065.3|43080.3|43060.3|1
1736746660000|2025-01-13 05:37:40|43087.8|43067.8|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|1
1736746680000|2025-01-13 05:38:00|43089.1|43069.1|43087.8|43067.8|43092.8|43072.8|43086.5|43066.5|1
1736746690000|2025-01-13 05:38:10|43085.3|43065.3|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|0
1736746700000|2025-01-13 05:38:20|43092.8|43072.8|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|0
1736746710000|2025-01-13 05:38:30|43091.6|43071.6|43092.8|43072.8|43092.8|43072.8|43090.3|43070.3|0
1736746730000|2025-01-13 05:38:50|43095.3|43075.3|43092.8|43072.8|43097.8|43077.8|43092.8|43072.8|0
1736746740000|2025-01-13 05:39:00|43095.3|43075.3|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|2
1736746750000|2025-01-13 05:39:10|43091.5|43071.5|43095.3|43075.3|43095.3|43075.3|43091.5|43071.5|0
1736746760000|2025-01-13 05:39:20|43092.8|43072.8|43095.3|43075.3|43097.8|43077.8|43092.8|43072.8|0
1736746770000|2025-01-13 05:39:30|43094.1|43074.1|43092.8|43072.8|43096.6|43076.6|43092.8|43072.8|2
1736746780000|2025-01-13 05:39:40|43090.3|43070.3|43089.1|43069.1|43090.3|43070.3|43089.1|43069.1|0
1736746790000|2025-01-13 05:39:50|43090.3|43070.3|43087.8|43067.8|43090.3|43070.3|43087.8|43067.8|0
1736746800000|2025-01-13 05:40:00|43085.3|43065.3|43097.8|43077.8|43097.8|43077.8|43085.3|43065.3|3
1736746810000|2025-01-13 05:40:10|43100.3|43080.3|43102.8|43082.8|43102.8|43082.8|43100.3|43080.3|3
1736746820000|2025-01-13 05:40:20|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|3
1736746830000|2025-01-13 05:40:30|43099|43079|43100.3|43080.3|43100.3|43080.3|43097.8|43077.8|0
1736746840000|2025-01-13 05:40:40|43101.6|43081.6|43102.8|43082.8|43105.3|43085.3|43101.6|43081.6|2
1736746850000|2025-01-13 05:40:50|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|43100.3|43080.3|0
1736746860000|2025-01-13 05:41:00|43099.1|43079.1|43097.8|43077.8|43099.1|43079.1|43095.3|43075.3|0
1736746870000|2025-01-13 05:41:10|||||||||1
1736746880000|2025-01-13 05:41:20|43095.3|43075.3|43092.8|43072.8|43095.3|43075.3|43092.8|43072.8|0
1736746890000|2025-01-13 05:41:30|43094|43074|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|2
1736746900000|2025-01-13 05:41:40|43096.6|43076.6|43097.8|43077.8|43097.8|43077.8|43096.6|43076.6|0
1736746910000|2025-01-13 05:41:50|43096.6|43076.6|43097.8|43077.8|43097.8|43077.8|43095.3|43075.3|0
1736746920000|2025-01-13 05:42:00|43099.1|43079.1|43107.8|43087.8|43107.8|43087.8|43099.1|43079.1|0
1736746930000|2025-01-13 05:42:10|43105.3|43085.3|43107.8|43087.8|43107.8|43087.8|43102.8|43082.8|0
1736746940000|2025-01-13 05:42:20|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|0
1736746950000|2025-01-13 05:42:30|43106.5|43086.5|43102.8|43082.8|43107.8|43087.8|43102.8|43082.8|2
1736746960000|2025-01-13 05:42:40|43105.3|43085.3|43107.8|43087.8|43107.8|43087.8|43102.8|43082.8|0
1736746970000|2025-01-13 05:42:50|43105.3|43085.3|43102.8|43082.8|43105.3|43085.3|43101.6|43081.6|0
1736746980000|2025-01-13 05:43:00|43097.8|43077.8|43099|43079|43102.8|43082.8|43097.8|43077.8|0
1736746990000|2025-01-13 05:43:10|43102.8|43082.8|43102.8|43082.8|43105.3|43085.3|43102.8|43082.8|0
1736747000000|2025-01-13 05:43:20|43101.6|43081.6|43099.1|43079.1|43101.6|43081.6|43097.8|43077.8|0
1736747010000|2025-01-13 05:43:30|43097.8|43077.8|43102.8|43082.8|43104|43084|43097.8|43077.8|2
1736747020000|2025-01-13 05:43:40|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43102.8|43082.8|0
1736747030000|2025-01-13 05:43:50|43104.1|43084.1|43102.8|43082.8|43104.1|43084.1|43102.8|43082.8|0
1736747040000|2025-01-13 05:44:00|43101.6|43081.6|43097.8|43077.8|43102.8|43082.8|43097.8|43077.8|2
1736747050000|2025-01-13 05:44:10|43096.6|43076.6|43094.1|43074.1|43097.8|43077.8|43094.1|43074.1|0
1736747060000|2025-01-13 05:44:20|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43094.1|43074.1|0
1736747070000|2025-01-13 05:44:30|43095.4|43075.4|43097.8|43077.8|43097.8|43077.8|43092.8|43072.8|0
1736747090000|2025-01-13 05:44:50|43095.3|43075.3|43094|43074|43097.8|43077.8|43092.8|43072.8|0
1736747100000|2025-01-13 05:45:00|43095.3|43075.3|43102.8|43082.8|43102.8|43082.8|43092.8|43072.8|0
1736747110000|2025-01-13 05:45:10|43100.3|43080.3|43097.8|43077.8|43102.8|43082.8|43097.8|43077.8|0
1736747120000|2025-01-13 05:45:20|43095.3|43075.3|43097.8|43077.8|43097.8|43077.8|43095.3|43075.3|0
1736747130000|2025-01-13 05:45:30|43095.3|43075.3|43092.8|43072.8|43096.5|43076.5|43092.8|43072.8|3
1736747140000|2025-01-13 05:45:40|43090.3|43070.3|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|0
1736747150000|2025-01-13 05:45:50|43089.1|43069.1|43085.3|43065.3|43089.1|43069.1|43085.3|43065.3|0
1736747160000|2025-01-13 05:46:00|43082.8|43062.8|43091.5|43071.5|43091.5|43071.5|43082.8|43062.8|0
1736747170000|2025-01-13 05:46:10|43090.3|43070.3|43087.8|43067.8|43092.8|43072.8|43087.8|43067.8|2
1736747180000|2025-01-13 05:46:20|43086.6|43066.6|43084|43064|43087.8|43067.8|43082.8|43062.8|0
1736747190000|2025-01-13 05:46:30|43087.8|43067.8|43079.1|43059.1|43087.8|43067.8|43079.1|43059.1|1
1736747210000|2025-01-13 05:46:50|43081.6|43061.6|43076.6|43056.6|43081.6|43061.6|43076.6|43056.6|0
1736747220000|2025-01-13 05:47:00|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|1
1736747230000|2025-01-13 05:47:10|43079.1|43059.1|43080.3|43060.3|43082.8|43062.8|43079.1|43059.1|2
1736747240000|2025-01-13 05:47:20|43082.8|43062.8|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|0
1736747250000|2025-01-13 05:47:30|43076.5|43056.5|43072.8|43052.8|43077.8|43057.8|43072.8|43052.8|1
1736747260000|2025-01-13 05:47:40|43076.5|43056.5|43087.8|43067.8|43087.8|43067.8|43076.5|43056.5|1
1736747270000|2025-01-13 05:47:50|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|1
1736747280000|2025-01-13 05:48:00|43080.3|43060.3|43070.3|43050.3|43080.3|43060.3|43070.3|43050.3|1
1736747290000|2025-01-13 05:48:10|43065.3|43045.3|43062.8|43042.8|43065.3|43045.3|43062.8|43042.8|3
1736747300000|2025-01-13 05:48:20|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|43061.6|43041.6|0
1736747310000|2025-01-13 05:48:30|43060.3|43040.3|43060.3|43040.3|43062.8|43042.8|43060.3|43040.3|3
1736747320000|2025-01-13 05:48:40|43062.8|43042.8|43062.8|43042.8|43062.8|43042.8|43062.8|43042.8|1
1736747330000|2025-01-13 05:48:50|43060.3|43040.3|43060.3|43040.3|43065.3|43045.3|43060.3|43040.3|0
1736747340000|2025-01-13 05:49:00|43057.9|43037.9|43050.3|43030.3|43057.9|43037.9|43049.1|43029.1|6
1736747350000|2025-01-13 05:49:10|43049.1|43029.1|43047.8|43027.8|43049.1|43029.1|43047.8|43027.8|1
1736747360000|2025-01-13 05:49:20|||||||||2
1736747370000|2025-01-13 05:49:30|43049|43029|43051.5|43031.5|43051.5|43031.5|43047.8|43027.8|1
1736747380000|2025-01-13 05:49:40|||||||||1
1736747390000|2025-01-13 05:49:50|43050.3|43030.3|43050.3|43030.3|43052.8|43032.8|43050.3|43030.3|0
1736747400000|2025-01-13 05:50:00|43052.8|43032.8|43054.1|43034.1|43055.3|43035.3|43050.3|43030.3|4
1736747410000|2025-01-13 05:50:10|43052.8|43032.8|43055.3|43035.3|43055.3|43035.3|43050.3|43030.3|0
1736747430000|2025-01-13 05:50:30|43057.8|43037.8|43060.3|43040.3|43060.3|43040.3|43055.3|43035.3|2
1736747440000|2025-01-13 05:50:40|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|43061.5|43041.5|0
1736747450000|2025-01-13 05:50:50|43062.8|43042.8|43062.8|43042.8|43065.3|43045.3|43062.8|43042.8|3
1736747460000|2025-01-13 05:51:00|43065.3|43045.3|43077.8|43057.8|43077.8|43057.8|43065.3|43045.3|3
1736747470000|2025-01-13 05:51:10|43080.3|43060.3|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|2
1736747480000|2025-01-13 05:51:20|43080.3|43060.3|43080.3|43060.3|43080.4|43060.4|43077.8|43057.8|1
1736747490000|2025-01-13 05:51:30|43081.5|43061.5|43082.8|43062.8|43082.8|43062.8|43081.5|43061.5|0
1736747500000|2025-01-13 05:51:40|43087.8|43067.8|43092.8|43072.8|43092.8|43072.8|43087.8|43067.8|0
1736747510000|2025-01-13 05:51:50|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|1
1736747520000|2025-01-13 05:52:00|43090.4|43070.4|43090.3|43070.3|43090.4|43070.4|43087.8|43067.8|4
1736747530000|2025-01-13 05:52:10|43091.6|43071.6|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|7
1736747540000|2025-01-13 05:52:20|43095.4|43075.4|43105.4|43085.4|43105.4|43085.4|43095.4|43075.4|2
1736747550000|2025-01-13 05:52:30|43102.9|43082.9|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|0
1736747560000|2025-01-13 05:52:40|43101.7|43081.7|43095.4|43075.4|43101.7|43081.7|43092.9|43072.9|2
1736747570000|2025-01-13 05:52:50|43094.2|43074.2|43091.7|43071.7|43095.4|43075.4|43091.7|43071.7|0
1736747580000|2025-01-13 05:53:00|43093.1|43073.1|43095.4|43075.4|43095.4|43075.4|43090.4|43070.4|0
1736747590000|2025-01-13 05:53:10|43094.1|43074.1|43095.4|43075.4|43095.4|43075.4|43090.4|43070.4|0
1736747610000|2025-01-13 05:53:30|43094.2|43074.2|43092.9|43072.9|43094.2|43074.2|43090.4|43070.4|0
1736747620000|2025-01-13 05:53:40|43091.6|43071.6|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|0
1736747630000|2025-01-13 05:53:50|43090.4|43070.4|43076.9|43056.9|43090.4|43070.4|43076.9|43056.9|15
1736747640000|2025-01-13 05:54:00|43072.9|43052.9|43070.4|43050.4|43072.9|43052.9|43070.4|43050.4|3
1736747650000|2025-01-13 05:54:10|43072.9|43052.9|43075.4|43055.4|43075.4|43055.4|43072.9|43052.9|0
1736747660000|2025-01-13 05:54:20|43077.9|43057.9|43082.9|43062.9|43082.9|43062.9|43077.9|43057.9|0
1736747670000|2025-01-13 05:54:30|43085.4|43065.4|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|0
1736747680000|2025-01-13 05:54:40|43081.6|43061.6|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|0
1736747690000|2025-01-13 05:54:50|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43082.9|43062.9|0
1736747700000|2025-01-13 05:55:00|43089.1|43069.1|43097.9|43077.9|43097.9|43077.9|43089.1|43069.1|1
1736747710000|2025-01-13 05:55:10|43100.4|43080.4|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|1
1736747720000|2025-01-13 05:55:20|43104.2|43084.2|43095.4|43075.4|43104.2|43084.2|43095.4|43075.4|1
1736747740000|2025-01-13 05:55:40|43097.9|43077.9|43092.9|43072.9|43100.4|43080.4|43090.4|43070.4|0
1736747750000|2025-01-13 05:55:50|43090.4|43070.4|43091.7|43071.7|43092.9|43072.9|43090.4|43070.4|0
1736747760000|2025-01-13 05:56:00|43091.6|43071.6|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|0
1736747770000|2025-01-13 05:56:10|43089.2|43069.2|43080.4|43060.4|43089.2|43069.2|43080.4|43060.4|0
1736747790000|2025-01-13 05:56:30|43078.1|43058.1|43077.9|43057.9|43078.1|43058.1|43075.4|43055.4|6
1736747810000|2025-01-13 05:56:50|43079.2|43059.2|43085.4|43065.4|43085.4|43065.4|43079.2|43059.2|0
1736747820000|2025-01-13 05:57:00|43086.6|43066.6|43085.4|43065.4|43091.6|43071.6|43085.4|43065.4|0
1736747830000|2025-01-13 05:57:10|43087.9|43067.9|43085.4|43065.4|43090.4|43070.4|43085.4|43065.4|0
1736747840000|2025-01-13 05:57:20|||||||||1
1736747850000|2025-01-13 05:57:30|||||||||1
1736747870000|2025-01-13 05:57:50|43084.3|43064.3|43082.9|43062.9|43084.3|43064.3|43082.9|43062.9|0
1736747880000|2025-01-13 05:58:00|43080.4|43060.4|43080.4|43060.4|43082.9|43062.9|43080.4|43060.4|2
1736747890000|2025-01-13 05:58:10|43079.1|43059.1|43077.9|43057.9|43080.4|43060.4|43077.9|43057.9|0
1736747900000|2025-01-13 05:58:20|43079.1|43059.1|43085.4|43065.4|43085.4|43065.4|43079.1|43059.1|3
1736747910000|2025-01-13 05:58:30|43086.8|43066.8|43090.4|43070.4|43090.4|43070.4|43086.8|43066.8|5
1736747920000|2025-01-13 05:58:40|43091.8|43071.8|43095.4|43075.4|43095.4|43075.4|43091.8|43071.8|0
1736747930000|2025-01-13 05:58:50|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|0
1736747940000|2025-01-13 05:59:00|43097.9|43077.9|43100.4|43080.4|43102.9|43082.9|43097.9|43077.9|0
1736747950000|2025-01-13 05:59:10|43102.9|43082.9|43105.4|43085.4|43106.6|43086.6|43100.4|43080.4|0
1736747960000|2025-01-13 05:59:20|43107.9|43087.9|43099.3|43079.3|43107.9|43087.9|43099.3|43079.3|1
1736747970000|2025-01-13 05:59:30|43097.9|43077.9|43097.9|43077.9|43100.4|43080.4|43095.4|43075.4|0
1736747980000|2025-01-13 05:59:40|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|0
1736747990000|2025-01-13 05:59:50|43101.8|43081.8|43101.8|43081.8|43105.4|43085.4|43100.4|43080.4|1
1736748000000|2025-01-13 06:00:00|43100.4|43080.4|43109.3|43089.3|43109.3|43089.3|43100.4|43080.4|5
1736748010000|2025-01-13 06:00:10|43107.9|43087.9|43110.4|43090.4|43111.8|43091.8|43105.4|43085.4|2
1736748020000|2025-01-13 06:00:20|43112.9|43092.9|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|1
1736748030000|2025-01-13 06:00:30|43120.4|43100.4|43122.9|43102.9|43126.8|43106.8|43120.4|43100.4|4
1736748040000|2025-01-13 06:00:40|43121.8|43101.8|43115.4|43095.4|43124.1|43104.1|43114.3|43094.3|4
1736748050000|2025-01-13 06:00:50|43114.3|43094.3|43107.9|43087.9|43115.4|43095.4|43107.9|43087.9|1
1736748060000|2025-01-13 06:01:00|43110.4|43090.4|43115.4|43095.4|43117.9|43097.9|43110.4|43090.4|5
1736748070000|2025-01-13 06:01:10|43114.3|43094.3|43106.8|43086.8|43114.3|43094.3|43106.8|43086.8|1
1736748080000|2025-01-13 06:01:20|43104.3|43084.3|43102.9|43082.9|43104.3|43084.3|43102.9|43082.9|1
1736748090000|2025-01-13 06:01:30|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43097.9|43077.9|0
1736748100000|2025-01-13 06:01:40|43101.6|43081.6|43102.9|43082.9|43102.9|43082.9|43101.6|43081.6|0
1736748110000|2025-01-13 06:01:50|43100.4|43080.4|43101.6|43081.6|43101.6|43081.6|43100.4|43080.4|0
1736748120000|2025-01-13 06:02:00|43105.4|43085.4|43115.4|43095.4|43115.4|43095.4|43105.4|43085.4|1
1736748130000|2025-01-13 06:02:10|43116.6|43096.6|43120.4|43100.4|43122.9|43102.9|43116.6|43096.6|0
1736748140000|2025-01-13 06:02:20|43122.9|43102.9|43121.6|43101.6|43122.9|43102.9|43121.6|43101.6|4
1736748150000|2025-01-13 06:02:30|43122.9|43102.9|43112.9|43092.9|43122.9|43102.9|43112.9|43092.9|6
1736748170000|2025-01-13 06:02:50|43111.8|43091.8|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|0
1736748180000|2025-01-13 06:03:00|43112.9|43092.9|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|0
1736748190000|2025-01-13 06:03:10|43112.9|43092.9|43116.6|43096.6|43116.6|43096.6|43112.9|43092.9|1
1736748200000|2025-01-13 06:03:20|43115.4|43095.4|43115.4|43095.4|43117.9|43097.9|43112.9|43092.9|1
1736748220000|2025-01-13 06:03:40|43115.5|43095.5|43113|43093|43118|43098|43113|43093|0
1736748230000|2025-01-13 06:03:50|43114.1|43094.1|43110.5|43090.5|43114.1|43094.1|43110.5|43090.5|0
1736748240000|2025-01-13 06:04:00|43108.1|43088.1|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|1
1736748250000|2025-01-13 06:04:10|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|43104.3|43084.3|1
1736748260000|2025-01-13 06:04:20|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|43105.5|43085.5|1
1736748270000|2025-01-13 06:04:30|43106.6|43086.6|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|0
1736748280000|2025-01-13 06:04:40|43109.1|43089.1|43105.5|43085.5|43110.5|43090.5|43105.5|43085.5|0
1736748290000|2025-01-13 06:04:50|43106.8|43086.8|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|0
1736748310000|2025-01-13 06:05:10|43113|43093|43113|43093|43113|43093|43113|43093|0
1736748320000|2025-01-13 06:05:20|43115.5|43095.5|43113|43093|43115.5|43095.5|43110.5|43090.5|0
1736748330000|2025-01-13 06:05:30|43115.5|43095.5|43113|43093|43115.5|43095.5|43113|43093|1
1736748340000|2025-01-13 06:05:40|43110.5|43090.5|43115.5|43095.5|43115.5|43095.5|43110.5|43090.5|1
1736748350000|2025-01-13 06:05:50|43114.3|43094.3|43110.5|43090.5|43114.3|43094.3|43110.5|43090.5|0
1736748360000|2025-01-13 06:06:00|43108|43088|43106.6|43086.6|43108|43088|43105.5|43085.5|1
1736748370000|2025-01-13 06:06:10|43108|43088|43108|43088|43108|43088|43108|43088|0
1736748380000|2025-01-13 06:06:20|43109.1|43089.1|43108|43088|43109.3|43089.3|43108|43088|4
1736748390000|2025-01-13 06:06:30|43109.1|43089.1|43106.6|43086.6|43109.1|43089.1|43106.6|43086.6|0
1736748400000|2025-01-13 06:06:40|43104.3|43084.3|43103|43083|43104.3|43084.3|43103|43083|0
1736748410000|2025-01-13 06:06:50|43101.6|43081.6|43100.5|43080.5|43101.6|43081.6|43100.5|43080.5|0
1736748420000|2025-01-13 06:07:00|43101.6|43081.6|43103|43083|43105.5|43085.5|43100.5|43080.5|2
1736748430000|2025-01-13 06:07:10|43101.6|43081.6|43105.5|43085.5|43105.5|43085.5|43100.5|43080.5|0
1736748440000|2025-01-13 06:07:20|43106.6|43086.6|43108|43088|43108|43088|43106.6|43086.6|2
1736748450000|2025-01-13 06:07:30|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43105.5|43085.5|0
1736748460000|2025-01-13 06:07:40|43109.1|43089.1|43110.5|43090.5|43110.5|43090.5|43108|43088|0
1736748480000|2025-01-13 06:08:00|43108|43088|43104.1|43084.1|43110.5|43090.5|43104.1|43084.1|0
1736748490000|2025-01-13 06:08:10|43105.5|43085.5|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|0
1736748510000|2025-01-13 06:08:30|43098|43078|43096.6|43076.6|43098|43078|43095.5|43075.5|0
1736748520000|2025-01-13 06:08:40|43098|43078|43099.3|43079.3|43100.5|43080.5|43095.5|43075.5|0
1736748530000|2025-01-13 06:08:50|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|43100.5|43080.5|0
1736748540000|2025-01-13 06:09:00|43104.1|43084.1|43110.5|43090.5|43110.5|43090.5|43104.1|43084.1|11
1736748550000|2025-01-13 06:09:10|43113|43093|43123|43103|43125.5|43105.5|43113|43093|10
1736748560000|2025-01-13 06:09:20|43125.5|43105.5|43120.5|43100.5|43125.5|43105.5|43120.5|43100.5|0
1736748570000|2025-01-13 06:09:30|43118|43098|43118|43098|43118|43098|43118|43098|3
1736748580000|2025-01-13 06:09:40|43115.5|43095.5|43113|43093|43115.5|43095.5|43113|43093|4
1736748590000|2025-01-13 06:09:50|43115.5|43095.5|43113|43093|43115.5|43095.5|43113|43093|1
1736748600000|2025-01-13 06:10:00|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|2
1736748610000|2025-01-13 06:10:10|43109.3|43089.3|43101.8|43081.8|43109.3|43089.3|43099.3|43079.3|0
1736748620000|2025-01-13 06:10:20|43099.3|43079.3|43101.7|43081.7|43103|43083|43095.5|43075.5|1
1736748630000|2025-01-13 06:10:30|43103|43083|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1736748640000|2025-01-13 06:10:40|43102.8|43082.8|43101.7|43081.7|43103|43083|43101.7|43081.7|0
1736748650000|2025-01-13 06:10:50|43100.5|43080.5|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|0
1736748670000|2025-01-13 06:11:10|43103|43083|43101.7|43081.7|43103|43083|43099.2|43079.2|0
1736748690000|2025-01-13 06:11:30|43100.5|43080.5|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|2
1736748700000|2025-01-13 06:11:40|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|43102.8|43082.8|3
1736748710000|2025-01-13 06:11:50|43101.7|43081.7|43101.7|43081.7|43102.8|43082.8|43101.7|43081.7|0
1736748720000|2025-01-13 06:12:00|43104.2|43084.2|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|0
1736748730000|2025-01-13 06:12:10|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43096.7|43076.7|0
1736748740000|2025-01-13 06:12:20|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43096.7|43076.7|0
1736748750000|2025-01-13 06:12:30|43100.5|43080.5|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1736748770000|2025-01-13 06:12:50|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1736748780000|2025-01-13 06:13:00|43100.3|43080.3|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|0
1736748790000|2025-01-13 06:13:10|43101.7|43081.7|43099.2|43079.2|43104.2|43084.2|43099.2|43079.2|1
1736748800000|2025-01-13 06:13:20|43098|43078|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|0
1736748810000|2025-01-13 06:13:30|43094.2|43074.2|43084.2|43064.2|43094.2|43074.2|43084.2|43064.2|10
1736748820000|2025-01-13 06:13:40|43081.7|43061.7|43089.2|43069.2|43089.2|43069.2|43081.7|43061.7|0
1736748830000|2025-01-13 06:13:50|43086.7|43066.7|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|3
1736748840000|2025-01-13 06:14:00|43090.3|43070.3|43086.7|43066.7|43094.2|43074.2|43086.7|43066.7|0
1736748850000|2025-01-13 06:14:10|43085.5|43065.5|43089.2|43069.2|43089.2|43069.2|43084.2|43064.2|0
1736748860000|2025-01-13 06:14:20|43087.8|43067.8|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|1
1736748870000|2025-01-13 06:14:30|43091.7|43071.7|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|0
1736748880000|2025-01-13 06:14:40|43089.2|43069.2|43094.2|43074.2|43094.2|43074.2|43089.2|43069.2|1
1736748890000|2025-01-13 06:14:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|1
1736748900000|2025-01-13 06:15:00|43095.5|43075.5|43096.7|43076.7|43099.2|43079.2|43095.3|43075.3|1
1736748910000|2025-01-13 06:15:10|43095.5|43075.5|43099.2|43079.2|43099.2|43079.2|43095.5|43075.5|0
1736748920000|2025-01-13 06:15:20|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|0
1736748930000|2025-01-13 06:15:30|43099.2|43079.2|43106.7|43086.7|43106.7|43086.7|43099.2|43079.2|0
1736748940000|2025-01-13 06:15:40|43105.3|43085.3|43099.2|43079.2|43106.7|43086.7|43099.2|43079.2|2
1736748950000|2025-01-13 06:15:50|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|0
1736748970000|2025-01-13 06:16:10|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|1
1736748980000|2025-01-13 06:16:20|43090.5|43070.5|43084.2|43064.2|43090.5|43070.5|43084.2|43064.2|1
1736748990000|2025-01-13 06:16:30|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|2
1736749000000|2025-01-13 06:16:40|43085.4|43065.4|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|0
1736749010000|2025-01-13 06:16:50|43085.4|43065.4|43089.2|43069.2|43089.2|43069.2|43085.4|43065.4|0
1736749020000|2025-01-13 06:17:00|43090.5|43070.5|43096.7|43076.7|43099.2|43079.2|43090.5|43070.5|1
1736749030000|2025-01-13 06:17:10|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|1
1736749040000|2025-01-13 06:17:20|43092.9|43072.9|43091.7|43071.7|43093|43073|43091.7|43071.7|1
1736749050000|2025-01-13 06:17:30|43090.5|43070.5|43089.2|43069.2|43090.5|43070.5|43089.2|43069.2|0
1736749060000|2025-01-13 06:17:40|43087.9|43067.9|43086.7|43066.7|43087.9|43067.9|43086.7|43066.7|0
1736749070000|2025-01-13 06:17:50|43085.5|43065.5|43080.5|43060.5|43086.7|43066.7|43079.2|43059.2|1
1736749080000|2025-01-13 06:18:00|43079.2|43059.2|43084.2|43064.2|43085.4|43065.4|43079.2|43059.2|2
1736749090000|2025-01-13 06:18:10|43085.5|43065.5|43086.7|43066.7|43086.7|43066.7|43085.5|43065.5|0
1736749100000|2025-01-13 06:18:20|43089.2|43069.2|43086.7|43066.7|43089.2|43069.2|43086.7|43066.7|1
1736749110000|2025-01-13 06:18:30|43084.2|43064.2|43084.2|43064.2|43084.2|43064.2|43083|43063|3
1736749130000|2025-01-13 06:18:50|43081.7|43061.7|43085.5|43065.5|43086.7|43066.7|43081.7|43061.7|0
1736749140000|2025-01-13 06:19:00|43084.2|43064.2|43090.4|43070.4|43090.4|43070.4|43084.2|43064.2|2
1736749150000|2025-01-13 06:19:10|43091.7|43071.7|43106.7|43086.7|43106.7|43086.7|43091.7|43071.7|21
1736749160000|2025-01-13 06:19:20|43109.2|43089.2|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|4
1736749170000|2025-01-13 06:19:30|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|1
1736749180000|2025-01-13 06:19:40|43108|43088|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|0
1736749190000|2025-01-13 06:19:50|43110.5|43090.5|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|1
1736749200000|2025-01-13 06:20:00|43114.2|43094.2|43109.2|43089.2|43114.2|43094.2|43109.2|43089.2|0
1736749220000|2025-01-13 06:20:20|43110.4|43090.4|43111.7|43091.7|43111.7|43091.7|43110.4|43090.4|0
1736749230000|2025-01-13 06:20:30|43110.5|43090.5|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1736749240000|2025-01-13 06:20:40|||||||||1
1736749250000|2025-01-13 06:20:50|43108|43088|43104.2|43084.2|43109.2|43089.2|43104.2|43084.2|11
1736749260000|2025-01-13 06:21:00|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|4
1736749270000|2025-01-13 06:21:10|43100.5|43080.5|43096.7|43076.7|43100.5|43080.5|43096.7|43076.7|1
1736749280000|2025-01-13 06:21:20|||||||||1
1736749290000|2025-01-13 06:21:30|43097.9|43077.9|43099.2|43079.2|43099.2|43079.2|43097.9|43077.9|9
1736749300000|2025-01-13 06:21:40|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|1
1736749310000|2025-01-13 06:21:50|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|1
1736749320000|2025-01-13 06:22:00|43096.7|43076.7|43099.2|43079.2|43099.2|43079.2|43096.7|43076.7|0
1736749330000|2025-01-13 06:22:10|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43099.2|43079.2|2
1736749340000|2025-01-13 06:22:20|43099.2|43079.2|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|1
1736749350000|2025-01-13 06:22:30|43105.5|43085.5|43106.7|43086.7|43106.7|43086.7|43105.5|43085.5|0
1736749360000|2025-01-13 06:22:40|43107.9|43087.9|43109.2|43089.2|43109.2|43089.2|43107.9|43087.9|0
1736749370000|2025-01-13 06:22:50|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1736749380000|2025-01-13 06:23:00|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|1
1736749390000|2025-01-13 06:23:10|43110.5|43090.5|43104.2|43084.2|43110.5|43090.5|43104.2|43084.2|0
1736749400000|2025-01-13 06:23:20|43105.4|43085.4|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|0
1736749410000|2025-01-13 06:23:30|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1736749420000|2025-01-13 06:23:40|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|1
1736749430000|2025-01-13 06:23:50|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|2
1736749440000|2025-01-13 06:24:00|43103|43083|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|0
1736749450000|2025-01-13 06:24:10|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1736749470000|2025-01-13 06:24:30|43105.5|43085.5|43109.2|43089.2|43109.2|43089.2|43104.2|43084.2|0
1736749490000|2025-01-13 06:24:50|43110.4|43090.4|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1736749500000|2025-01-13 06:25:00|43111.7|43091.7|43101.7|43081.7|43111.7|43091.7|43099.2|43079.2|3
1736749510000|2025-01-13 06:25:10|43100.5|43080.5|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|3
1736749520000|2025-01-13 06:25:20|43100.5|43080.5|43101.7|43081.7|43101.7|43081.7|43099.2|43079.2|0
1736749540000|2025-01-13 06:25:40|43099.2|43079.2|43106.7|43086.7|43106.7|43086.7|43099.2|43079.2|5
1736749550000|2025-01-13 06:25:50|||||||||10
1736749560000|2025-01-13 06:26:00|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43106.7|43086.7|1
1736749570000|2025-01-13 06:26:10|43112.9|43092.9|43109.2|43089.2|43112.9|43092.9|43109.2|43089.2|1
1736749580000|2025-01-13 06:26:20|43110.5|43090.5|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|0
1736749590000|2025-01-13 06:26:30|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|43110.5|43090.5|0
1736749600000|2025-01-13 06:26:40|43109.2|43089.2|43116.7|43096.7|43116.7|43096.7|43109.2|43089.2|0
1736749610000|2025-01-13 06:26:50|43115.5|43095.5|43111.7|43091.7|43115.5|43095.5|43111.7|43091.7|1
1736749620000|2025-01-13 06:27:00|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43104.2|43084.2|2
1736749630000|2025-01-13 06:27:10|||||||||1
1736749640000|2025-01-13 06:27:20|43110.5|43090.5|43106.7|43086.7|43110.5|43090.5|43106.7|43086.7|0
1736749650000|2025-01-13 06:27:30|||||||||3
1736749660000|2025-01-13 06:27:40|43105.5|43085.5|43100.5|43080.5|43105.5|43085.5|43100.5|43080.5|8
1736749670000|2025-01-13 06:27:50|43099.2|43079.2|43099.2|43079.2|43100.5|43080.5|43096.7|43076.7|2
1736749680000|2025-01-13 06:28:00|43101.7|43081.7|43099.2|43079.2|43101.7|43081.7|43099.2|43079.2|0
1736749690000|2025-01-13 06:28:10|43100.5|43080.5|43097.9|43077.9|43100.5|43080.5|43097.9|43077.9|0
1736749700000|2025-01-13 06:28:20|43096.7|43076.7|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|0
1736749710000|2025-01-13 06:28:30|43099.2|43079.2|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|0
1736749720000|2025-01-13 06:28:40|43099.2|43079.2|43094.2|43074.2|43099.2|43079.2|43094.2|43074.2|0
1736749730000|2025-01-13 06:28:50|43093|43073|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|0
1736749740000|2025-01-13 06:29:00|43093|43073|43095.4|43075.4|43095.4|43075.4|43093|43073|1
1736749750000|2025-01-13 06:29:10|43096.7|43076.7|43100.5|43080.5|43104.2|43084.2|43096.7|43076.7|1
1736749760000|2025-01-13 06:29:20|43099.2|43079.2|43096.7|43076.7|43099.2|43079.2|43096.7|43076.7|0
1736749770000|2025-01-13 06:29:30|43095.5|43075.5|43096.7|43076.7|43096.7|43076.7|43095.5|43075.5|0
1736749780000|2025-01-13 06:29:40|43095.5|43075.5|43091.7|43071.7|43095.5|43075.5|43091.7|43071.7|0
1736749790000|2025-01-13 06:29:50|43093|43073|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|1
1736749800000|2025-01-13 06:30:00|43091.7|43071.7|43096.7|43076.7|43096.7|43076.7|43091.7|43071.7|1
1736749810000|2025-01-13 06:30:10|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|3
1736749820000|2025-01-13 06:30:20|43094.2|43074.2|43097.9|43077.9|43097.9|43077.9|43094.2|43074.2|4
1736749830000|2025-01-13 06:30:30|43099.2|43079.2|43101.7|43081.7|43104.2|43084.2|43099.2|43079.2|0
1736749840000|2025-01-13 06:30:40|43104.2|43084.2|43109.2|43089.2|43109.2|43089.2|43104.2|43084.2|4
1736749850000|2025-01-13 06:30:50|43110.4|43090.4|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|3
1736749860000|2025-01-13 06:31:00|43116.7|43096.7|43125.4|43105.4|43125.4|43105.4|43116.7|43096.7|4
1736749870000|2025-01-13 06:31:10|43126.7|43106.7|43130.5|43110.5|43131.7|43111.7|43126.7|43106.7|3
1736749880000|2025-01-13 06:31:20|43130.4|43110.4|43131.7|43111.7|43131.7|43111.7|43130.4|43110.4|3
1736749890000|2025-01-13 06:31:30|43129.2|43109.2|43126.7|43106.7|43129.2|43109.2|43125.5|43105.5|2
1736749900000|2025-01-13 06:31:40|43121.7|43101.7|43124.2|43104.2|43124.2|43104.2|43119.2|43099.2|22
1736749910000|2025-01-13 06:31:50|43125.4|43105.4|43126.7|43106.7|43126.7|43106.7|43125.4|43105.4|2
1736749920000|2025-01-13 06:32:00|43129.2|43109.2|43130.4|43110.4|43131.7|43111.7|43129.2|43109.2|6
1736749930000|2025-01-13 06:32:10|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43131.7|43111.7|1
1736749940000|2025-01-13 06:32:20|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|7
1736749950000|2025-01-13 06:32:30|43137.9|43117.9|43139.2|43119.2|43139.2|43119.2|43136.7|43116.7|0
1736749960000|2025-01-13 06:32:40|43136.7|43116.7|43141.7|43121.7|43141.7|43121.7|43136.7|43116.7|2
1736749970000|2025-01-13 06:32:50|43144.2|43124.2|43139.2|43119.2|43144.2|43124.2|43139.2|43119.2|1
1736749980000|2025-01-13 06:33:00|43140.4|43120.4|43145.5|43125.5|43145.5|43125.5|43140.4|43120.4|4
1736749990000|2025-01-13 06:33:10|43146.7|43126.7|43149.2|43129.2|43149.2|43129.2|43146.7|43126.7|3
1736750000000|2025-01-13 06:33:20|43146.7|43126.7|43139.2|43119.2|43149.2|43129.2|43139.2|43119.2|1
1736750010000|2025-01-13 06:33:30|43136.7|43116.7|43140.5|43120.5|43141.7|43121.7|43136.7|43116.7|1
1736750020000|2025-01-13 06:33:40|43141.7|43121.7|43144.2|43124.2|43144.2|43124.2|43136.7|43116.7|3
1736750030000|2025-01-13 06:33:50|43143|43123|43139.2|43119.2|43144.2|43124.2|43139.2|43119.2|5
1736750040000|2025-01-13 06:34:00|43138|43118|43139.2|43119.2|43139.2|43119.2|43134.2|43114.2|8
1736750050000|2025-01-13 06:34:10|43141.7|43121.7|43139.2|43119.2|43141.7|43121.7|43139.2|43119.2|0
1736750060000|2025-01-13 06:34:20|43138|43118|43134.2|43114.2|43138|43118|43134.2|43114.2|7
1736750070000|2025-01-13 06:34:30|43133|43113|43134.2|43114.2|43134.2|43114.2|43131.7|43111.7|1
1736750080000|2025-01-13 06:34:40|43131.7|43111.7|43123|43103|43134.2|43114.2|43123|43103|16
1736750090000|2025-01-13 06:34:50|43124.2|43104.2|43128|43108|43128|43108|43123|43103|14
1736750100000|2025-01-13 06:35:00|43130.5|43110.5|43134.2|43114.2|43134.2|43114.2|43130.5|43110.5|2
1736750110000|2025-01-13 06:35:10|43139.2|43119.2|43139.2|43119.2|43141.7|43121.7|43139.2|43119.2|3
1736750120000|2025-01-13 06:35:20|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43134.2|43114.2|4
1736750130000|2025-01-13 06:35:30|43134.2|43114.2|43134.2|43114.2|43134.2|43114.2|43130.4|43110.4|3
1736750140000|2025-01-13 06:35:40|43131.7|43111.7|43135.5|43115.5|43135.5|43115.5|43131.7|43111.7|0
1736750150000|2025-01-13 06:35:50|43134.2|43114.2|43126.7|43106.7|43134.2|43114.2|43126.7|43106.7|0
1736750160000|2025-01-13 06:36:00|43125.5|43105.5|43121.7|43101.7|43125.5|43105.5|43119.2|43099.2|4
1736750180000|2025-01-13 06:36:20|43123|43103|43121.7|43101.7|43124.2|43104.2|43121.7|43101.7|0
1736750190000|2025-01-13 06:36:30|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|1
1736750200000|2025-01-13 06:36:40|43118|43098|43116.7|43096.7|43118|43098|43114.2|43094.2|2
1736750210000|2025-01-13 06:36:50|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|0
1736750220000|2025-01-13 06:37:00|43115.5|43095.5|43114.2|43094.2|43119.2|43099.2|43114.2|43094.2|4
1736750230000|2025-01-13 06:37:10|43113|43093|43111.7|43091.7|43113|43093|43111.7|43091.7|0
1736750240000|2025-01-13 06:37:20|43110.5|43090.5|43106.7|43086.7|43110.5|43090.5|43104.2|43084.2|7
1736750250000|2025-01-13 06:37:30|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|2
1736750260000|2025-01-13 06:37:40|43109.2|43089.2|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|0
1736750270000|2025-01-13 06:37:50|43111.7|43091.7|43106.7|43086.7|43111.7|43091.7|43106.7|43086.7|1
1736750280000|2025-01-13 06:38:00|43109.2|43089.2|43111.7|43091.7|43112.9|43092.9|43109.2|43089.2|0
1736750290000|2025-01-13 06:38:10|43113|43093|43109.2|43089.2|43114.2|43094.2|43109.2|43089.2|0
1736750320000|2025-01-13 06:38:40|43106.7|43086.7|43105.5|43085.5|43106.7|43086.7|43105.5|43085.5|0
1736750330000|2025-01-13 06:38:50|43103|43083|43103|43083|43103|43083|43103|43083|2
1736750340000|2025-01-13 06:39:00|43101.7|43081.7|43090.4|43070.4|43101.7|43081.7|43089.2|43069.2|10
1736750350000|2025-01-13 06:39:10|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|1
1736750360000|2025-01-13 06:39:20|43094.2|43074.2|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|0
1736750370000|2025-01-13 06:39:30|43097.9|43077.9|43104.2|43084.2|43104.2|43084.2|43097.9|43077.9|1
1736750380000|2025-01-13 06:39:40|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|3
1736750390000|2025-01-13 06:39:50|43103|43083|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1736750400000|2025-01-13 06:40:00|||||||||1
1736750420000|2025-01-13 06:40:20|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|3
1736750430000|2025-01-13 06:40:30|43100.4|43080.4|43101.7|43081.7|43104.2|43084.2|43100.4|43080.4|6
1736750440000|2025-01-13 06:40:40|43100.5|43080.5|43104.2|43084.2|43104.2|43084.2|43100.5|43080.5|0
1736750450000|2025-01-13 06:40:50|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43099.2|43079.2|0
1736750470000|2025-01-13 06:41:10|43102.9|43082.9|43101.7|43081.7|43102.9|43082.9|43101.7|43081.7|5
1736750480000|2025-01-13 06:41:20|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|6
1736750490000|2025-01-13 06:41:30|43103|43083|43104.2|43084.2|43105.5|43085.5|43101.7|43081.7|0
1736750500000|2025-01-13 06:41:40|43101.7|43081.7|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|0
1736750520000|2025-01-13 06:42:00|43103|43083|43109.2|43089.2|43109.2|43089.2|43101.7|43081.7|0
1736750530000|2025-01-13 06:42:10|43106.7|43086.7|43105.4|43085.4|43109.2|43089.2|43104.2|43084.2|3
1736750540000|2025-01-13 06:42:20|43104.2|43084.2|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1736750550000|2025-01-13 06:42:30|43102.9|43082.9|43100.5|43080.5|43102.9|43082.9|43100.5|43080.5|9
1736750570000|2025-01-13 06:42:50|43103|43083|43103|43083|43103|43083|43103|43083|0
1736750580000|2025-01-13 06:43:00|43104.2|43084.2|43106.8|43086.8|43108|43088|43103|43083|2
1736750590000|2025-01-13 06:43:10|43105.5|43085.5|43104.2|43084.2|43105.5|43085.5|43103|43083|0
1736750600000|2025-01-13 06:43:20|43105.5|43085.5|43106.7|43086.7|43108|43088|43105.5|43085.5|0
1736750610000|2025-01-13 06:43:30|43108|43088|43109.2|43089.2|43109.2|43089.2|43108|43088|2
1736750620000|2025-01-13 06:43:40|43108|43088|43110.5|43090.5|43110.5|43090.5|43108|43088|12
1736750630000|2025-01-13 06:43:50|43113|43093|43113|43093|43113|43093|43110.5|43090.5|2
1736750640000|2025-01-13 06:44:00|43110.5|43090.5|43110.5|43090.5|43115.5|43095.5|43110.5|43090.5|3
1736750650000|2025-01-13 06:44:10|43112.9|43092.9|43118|43098|43118|43098|43112.9|43092.9|12
1736750660000|2025-01-13 06:44:20|43119.3|43099.3|43123|43103|43123|43103|43118|43098|1
1736750670000|2025-01-13 06:44:30|43120.5|43100.5|43125.5|43105.5|43125.5|43105.5|43120.5|43100.5|0
1736750680000|2025-01-13 06:44:40|43123|43103|43123|43103|43123|43103|43123|43103|0
1736750690000|2025-01-13 06:44:50|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|2
1736750700000|2025-01-13 06:45:00|43126.7|43106.7|43128|43108|43128|43108|43126.7|43106.7|1
1736750710000|2025-01-13 06:45:10|43125.5|43105.5|43129.2|43109.2|43129.2|43109.2|43125.5|43105.5|3
1736750720000|2025-01-13 06:45:20|43133|43113|43138|43118|43138|43118|43133|43113|3
1736750730000|2025-01-13 06:45:30|43139.2|43119.2|43143|43123|43143|43123|43139.2|43119.2|0
1736750750000|2025-01-13 06:45:50|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43139.4|43119.4|4
1736750760000|2025-01-13 06:46:00|43138|43118|43140.5|43120.5|43143|43123|43138|43118|3
1736750770000|2025-01-13 06:46:10|43141.7|43121.7|43145.5|43125.5|43145.5|43125.5|43141.7|43121.7|1
1736750780000|2025-01-13 06:46:20|43143|43123|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|2
1736750790000|2025-01-13 06:46:30|43146.7|43126.7|43153|43133|43155.5|43135.5|43146.7|43126.7|3
1736750800000|2025-01-13 06:46:40|43155.5|43135.5|43158|43138|43158|43138|43155.5|43135.5|0
1736750810000|2025-01-13 06:46:50|43156.9|43136.9|43158|43138|43158|43138|43155.5|43135.5|0
1736750820000|2025-01-13 06:47:00|43159.2|43139.2|43163|43143|43163|43143|43159.2|43139.2|2
1736750830000|2025-01-13 06:47:10|43165.5|43145.5|43163|43143|43165.5|43145.5|43163|43143|2
1736750840000|2025-01-13 06:47:20|43160.5|43140.5|43159.2|43139.2|43160.5|43140.5|43158|43138|1
1736750850000|2025-01-13 06:47:30|43160.5|43140.5|43159.2|43139.2|43160.5|43140.5|43158|43138|0
1736750860000|2025-01-13 06:47:40|43161.9|43141.9|43163|43143|43165.5|43145.5|43160.5|43140.5|0
1736750870000|2025-01-13 06:47:50|43165.5|43145.5|43170.5|43150.5|43170.5|43150.5|43165.5|43145.5|3
1736750880000|2025-01-13 06:48:00|43168|43148|43159.4|43139.4|43168|43148|43159.4|43139.4|1
1736750890000|2025-01-13 06:48:10|43158.2|43138.2|43158|43138|43158.2|43138.2|43155.5|43135.5|2
1736750900000|2025-01-13 06:48:20|43156.9|43136.9|43164.2|43144.2|43164.2|43144.2|43155.5|43135.5|13
1736750910000|2025-01-13 06:48:30|43163|43143|43168|43148|43170.5|43150.5|43163|43143|3
1736750920000|2025-01-13 06:48:40|43170.5|43150.5|43165.5|43145.5|43170.5|43150.5|43165.5|43145.5|0
1736750930000|2025-01-13 06:48:50|43164.4|43144.4|43163|43143|43164.4|43144.4|43163|43143|1
1736750940000|2025-01-13 06:49:00|43161.9|43141.9|43158|43138|43161.9|43141.9|43156.9|43136.9|0
1736750950000|2025-01-13 06:49:10|43159.2|43139.2|43155.5|43135.5|43160.5|43140.5|43155.5|43135.5|0
1736750960000|2025-01-13 06:49:20|43158|43138|43158|43138|43158|43138|43158|43138|0
1736750980000|2025-01-13 06:49:40|43156.9|43136.9|43160.5|43140.5|43160.5|43140.5|43155.5|43135.5|4
1736750990000|2025-01-13 06:49:50|||||||||2
1736751000000|2025-01-13 06:50:00|43158|43138|43160.5|43140.5|43160.5|43140.5|43158|43138|0
1736751010000|2025-01-13 06:50:10|43161.7|43141.7|43158|43138|43161.9|43141.9|43158|43138|2
1736751020000|2025-01-13 06:50:20|43154.4|43134.4|43150.5|43130.5|43154.4|43134.4|43150.5|43130.5|1
1736751030000|2025-01-13 06:50:30|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|0
1736751040000|2025-01-13 06:50:40|43149.4|43129.4|43153|43133|43153|43133|43149.2|43129.2|0
1736751050000|2025-01-13 06:50:50|43155.5|43135.5|43158|43138|43158|43138|43155.5|43135.5|0
1736751060000|2025-01-13 06:51:00|43160.5|43140.5|43158|43138|43160.5|43140.5|43158|43138|0
1736751070000|2025-01-13 06:51:10|43156.9|43136.9|43155.5|43135.5|43156.9|43136.9|43155.5|43135.5|0
1736751100000|2025-01-13 06:51:40|43156.7|43136.7|43160.5|43140.5|43160.5|43140.5|43156.7|43136.7|3
1736751110000|2025-01-13 06:51:50|43158|43138|43159.2|43139.2|43160.5|43140.5|43156.9|43136.9|2
1736751120000|2025-01-13 06:52:00|43160.5|43140.5|43168.1|43148.1|43168.1|43148.1|43160.5|43140.5|0
1736751130000|2025-01-13 06:52:10|||||||||1
1736751140000|2025-01-13 06:52:20|43166.9|43146.9|43166.9|43146.9|43168.1|43148.1|43165.6|43145.6|2
1736751150000|2025-01-13 06:52:30|43165.7|43145.7|43165.7|43145.7|43166.9|43146.9|43165.7|43145.7|0
1736751160000|2025-01-13 06:52:40|43166.9|43146.9|43168.1|43148.1|43168.1|43148.1|43166.9|43146.9|0
1736751170000|2025-01-13 06:52:50|43170.6|43150.6|43168.1|43148.1|43170.6|43150.6|43168.1|43148.1|1
1736751180000|2025-01-13 06:53:00|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|3
1736751190000|2025-01-13 06:53:10|43168.1|43148.1|43173.1|43153.1|43173.1|43153.1|43168.1|43148.1|0
1736751200000|2025-01-13 06:53:20|43168.1|43148.1|43164.2|43144.2|43168.1|43148.1|43163.1|43143.1|3
1736751210000|2025-01-13 06:53:30|43165.6|43145.6|43165.6|43145.6|43168.1|43148.1|43163.1|43143.1|0
1736751220000|2025-01-13 06:53:40|43164.4|43144.4|43163.1|43143.1|43165.6|43145.6|43163.1|43143.1|1
1736751230000|2025-01-13 06:53:50|43158.1|43138.1|43160.6|43140.6|43160.6|43140.6|43158.1|43138.1|2
1736751240000|2025-01-13 06:54:00|43161.7|43141.7|43165.6|43145.6|43165.6|43145.6|43160.6|43140.6|0
1736751260000|2025-01-13 06:54:20|43166.7|43146.7|43165.6|43145.6|43168.1|43148.1|43165.6|43145.6|0
1736751270000|2025-01-13 06:54:30|43168.1|43148.1|43165.6|43145.6|43168.1|43148.1|43163.1|43143.1|0
1736751280000|2025-01-13 06:54:40|43163.1|43143.1|43168.1|43148.1|43168.1|43148.1|43163.1|43143.1|4
1736751290000|2025-01-13 06:54:50|||||||||1
1736751300000|2025-01-13 06:55:00|43166.7|43146.7|43163.1|43143.1|43168.1|43148.1|43163.1|43143.1|1
1736751310000|2025-01-13 06:55:10|43160.6|43140.6|43157.9|43137.9|43160.6|43140.6|43157.9|43137.9|2
1736751320000|2025-01-13 06:55:20|43160.6|43140.6|43158.1|43138.1|43163.1|43143.1|43158.1|43138.1|0
1736751330000|2025-01-13 06:55:30|43160.6|43140.6|43158.1|43138.1|43160.6|43140.6|43158.1|43138.1|0
1736751340000|2025-01-13 06:55:40|43160.6|43140.6|43159.4|43139.4|43160.6|43140.6|43155.6|43135.6|1
1736751350000|2025-01-13 06:55:50|43158.1|43138.1|43155.6|43135.6|43160.6|43140.6|43155.6|43135.6|0
1736751360000|2025-01-13 06:56:00|43154.4|43134.4|43153.1|43133.1|43155.6|43135.6|43153.1|43133.1|0
1736751370000|2025-01-13 06:56:10|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1736751380000|2025-01-13 06:56:20|43154.4|43134.4|43155.6|43135.6|43155.6|43135.6|43153.1|43133.1|0
1736751390000|2025-01-13 06:56:30|43153.1|43133.1|43155.6|43135.6|43155.6|43135.6|43153.1|43133.1|0
1736751400000|2025-01-13 06:56:40|||||||||2
1736751410000|2025-01-13 06:56:50|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|0
1736751420000|2025-01-13 06:57:00|43163.1|43143.1|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|4
1736751430000|2025-01-13 06:57:10|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|43168.1|43148.1|0
1736751460000|2025-01-13 06:57:40|43169.2|43149.2|43170.6|43150.6|43170.6|43150.6|43166.9|43146.9|0
1736751470000|2025-01-13 06:57:50|43168.1|43148.1|43170.6|43150.6|43170.6|43150.6|43168.1|43148.1|1
1736751480000|2025-01-13 06:58:00|43171.7|43151.7|43175.6|43155.6|43175.6|43155.6|43171.7|43151.7|6
1736751490000|2025-01-13 06:58:10|||||||||3
1736751500000|2025-01-13 06:58:20|43176.7|43156.7|43183.1|43163.1|43183.1|43163.1|43176.7|43156.7|3
1736751510000|2025-01-13 06:58:30|43185.6|43165.6|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|2
1736751540000|2025-01-13 06:59:00|43191.8|43171.8|43204.3|43184.3|43204.3|43184.3|43191.8|43171.8|13
1736751550000|2025-01-13 06:59:10|43205.4|43185.4|43208.1|43188.1|43213.1|43193.1|43205.4|43185.4|23
1736751560000|2025-01-13 06:59:20|43209.3|43189.3|43210.6|43190.6|43210.6|43190.6|43209.3|43189.3|4
1736751570000|2025-01-13 06:59:30|43213.1|43193.1|43215.6|43195.6|43218.1|43198.1|43213.1|43193.1|3
1736751580000|2025-01-13 06:59:40|43216.9|43196.9|43223.1|43203.1|43223.1|43203.1|43215.6|43195.6|4
1736751590000|2025-01-13 06:59:50|43221.9|43201.9|43219.4|43199.4|43221.9|43201.9|43216.9|43196.9|3
1736751600000|2025-01-13 07:00:00|43215.6|43195.6|43234.3|43214.3|43238.1|43218.1|43210.6|43190.6|23
1736751610000|2025-01-13 07:00:10|43233.1|43213.1|43224.4|43204.4|43233.1|43213.1|43224.4|43204.4|2
1736751620000|2025-01-13 07:00:20|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|2
1736751630000|2025-01-13 07:00:30|43225.6|43205.6|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|1
1736751640000|2025-01-13 07:00:40|43224.4|43204.4|43223.1|43203.1|43224.4|43204.4|43223.1|43203.1|0
1736751660000|2025-01-13 07:01:00|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|6
1736751670000|2025-01-13 07:01:10|||||||||5
1736751680000|2025-01-13 07:01:20|43216.8|43196.8|43218.1|43198.1|43218.1|43198.1|43214.3|43194.3|9
1736751690000|2025-01-13 07:01:30|43216.8|43196.8|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|2
1736751700000|2025-01-13 07:01:40|43219.3|43199.3|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|0
1736751710000|2025-01-13 07:01:50|43221.8|43201.8|43226.8|43206.8|43226.8|43206.8|43221.8|43201.8|8
1736751720000|2025-01-13 07:02:00|43227.9|43207.9|43229.3|43209.3|43229.3|43209.3|43227.9|43207.9|1
1736751730000|2025-01-13 07:02:10|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|2
1736751740000|2025-01-13 07:02:20|43230.6|43210.6|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|1
1736751770000|2025-01-13 07:02:50|43229.3|43209.3|43230.6|43210.6|43230.6|43210.6|43229.3|43209.3|0
1736751780000|2025-01-13 07:03:00|43229.4|43209.4|43229.3|43209.3|43230.6|43210.6|43228.1|43208.1|1
1736751790000|2025-01-13 07:03:10|43230.6|43210.6|43243.1|43223.1|43245.6|43225.6|43230.6|43210.6|1
1736751800000|2025-01-13 07:03:20|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|0
1736751810000|2025-01-13 07:03:30|43248.1|43228.1|43248.1|43228.1|43249.4|43229.4|43248.1|43228.1|14
1736751820000|2025-01-13 07:03:40|43245.6|43225.6|43246.9|43226.9|43248.1|43228.1|43245.6|43225.6|2
1736751830000|2025-01-13 07:03:50|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|0
1736751840000|2025-01-13 07:04:00|43245.6|43225.6|43248.1|43228.1|43248.1|43228.1|43245.6|43225.6|8
1736751860000|2025-01-13 07:04:20|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|2
1736751870000|2025-01-13 07:04:30|43245.6|43225.6|43248.1|43228.1|43248.1|43228.1|43245.6|43225.6|7
1736751880000|2025-01-13 07:04:40|43245.6|43225.6|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|1
1736751890000|2025-01-13 07:04:50|43241.8|43221.8|43238.1|43218.1|43241.8|43221.8|43236.8|43216.8|2
1736751900000|2025-01-13 07:05:00|43235.6|43215.6|43240.6|43220.6|43243.1|43223.1|43235.6|43215.6|1
1736751910000|2025-01-13 07:05:10|||||||||3
1736751920000|2025-01-13 07:05:20|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|1
1736751930000|2025-01-13 07:05:30|43240.6|43220.6|43245.6|43225.6|43248.1|43228.1|43240.6|43220.6|16
1736751940000|2025-01-13 07:05:40|43241.9|43221.9|43238.1|43218.1|43241.9|43221.9|43238.1|43218.1|0
1736751960000|2025-01-13 07:06:00|43233.1|43213.1|43230.6|43210.6|43233.1|43213.1|43230.6|43210.6|5
1736751970000|2025-01-13 07:06:10|43228.1|43208.1|43225.6|43205.6|43230.6|43210.6|43225.6|43205.6|5
1736751980000|2025-01-13 07:06:20|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|2
1736751990000|2025-01-13 07:06:30|43225.6|43205.6|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|3
1736752010000|2025-01-13 07:06:50|||||||||1
1736752020000|2025-01-13 07:07:00|43228.1|43208.1|43226.9|43206.9|43228.1|43208.1|43225.6|43205.6|0
1736752030000|2025-01-13 07:07:10|43225.6|43205.6|43233.1|43213.1|43233.1|43213.1|43225.6|43205.6|4
1736752040000|2025-01-13 07:07:20|43235.6|43215.6|43238.1|43218.1|43238.1|43218.1|43235.6|43215.6|1
1736752050000|2025-01-13 07:07:30|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|1
1736752060000|2025-01-13 07:07:40|43238.1|43218.1|43235.6|43215.6|43238.1|43218.1|43235.6|43215.6|0
1736752070000|2025-01-13 07:07:50|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|1
1736752080000|2025-01-13 07:08:00|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43238.1|43218.1|0
1736752090000|2025-01-13 07:08:10|43243.1|43223.1|43248.1|43228.1|43248.1|43228.1|43243.1|43223.1|6
1736752100000|2025-01-13 07:08:20|43249.3|43229.3|43245.6|43225.6|43250.6|43230.6|43245.6|43225.6|0
1736752110000|2025-01-13 07:08:30|43248|43228|43250.6|43230.6|43250.6|43230.6|43248|43228|1
1736752120000|2025-01-13 07:08:40|||||||||2
1736752130000|2025-01-13 07:08:50|43251.8|43231.8|43255.6|43235.6|43255.6|43235.6|43251.8|43231.8|0
1736752140000|2025-01-13 07:09:00|43256.8|43236.8|43258.1|43238.1|43263.1|43243.1|43255.6|43235.6|17
1736752150000|2025-01-13 07:09:10|43255.7|43235.7|43255.6|43235.6|43255.7|43235.7|43253.1|43233.1|0
1736752160000|2025-01-13 07:09:20|43254.4|43234.4|43250.6|43230.6|43254.4|43234.4|43250.6|43230.6|1
1736752170000|2025-01-13 07:09:30|43248.1|43228.1|43248.1|43228.1|43250.6|43230.6|43248.1|43228.1|2
1736752180000|2025-01-13 07:09:40|43245.6|43225.6|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|1
1736752190000|2025-01-13 07:09:50|43240.6|43220.6|43243.1|43223.1|43243.1|43223.1|43240.6|43220.6|9
1736752200000|2025-01-13 07:10:00|43241.9|43221.9|43250.6|43230.6|43250.6|43230.6|43241.9|43221.9|6
1736752210000|2025-01-13 07:10:10|43248.1|43228.1|43253.1|43233.1|43253.1|43233.1|43248.1|43228.1|6
1736752220000|2025-01-13 07:10:20|43256.8|43236.8|43263.1|43243.1|43263.1|43243.1|43256.8|43236.8|6
1736752230000|2025-01-13 07:10:30|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|0
1736752240000|2025-01-13 07:10:40|43259.4|43239.4|43260.6|43240.6|43260.6|43240.6|43259.4|43239.4|2
1736752250000|2025-01-13 07:10:50|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|0
1736752260000|2025-01-13 07:11:00|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|1
1736752270000|2025-01-13 07:11:10|43254.4|43234.4|43258.1|43238.1|43258.1|43238.1|43253.1|43233.1|2
1736752280000|2025-01-13 07:11:20|43256.8|43236.8|43253.1|43233.1|43256.8|43236.8|43253.1|43233.1|4
1736752290000|2025-01-13 07:11:30|43248.1|43228.1|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|5
1736752300000|2025-01-13 07:11:40|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|2
1736752310000|2025-01-13 07:11:50|43240.6|43220.6|43238.1|43218.1|43240.6|43220.6|43235.6|43215.6|8
1736752320000|2025-01-13 07:12:00|43240.6|43220.6|43245.6|43225.6|43245.6|43225.6|43240.6|43220.6|0
1736752330000|2025-01-13 07:12:10|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43249.4|43229.4|1
1736752340000|2025-01-13 07:12:20|43248.1|43228.1|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|0
1736752360000|2025-01-13 07:12:40|43244.4|43224.4|43241.8|43221.8|43244.4|43224.4|43240.6|43220.6|0
1736752370000|2025-01-13 07:12:50|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43240.6|43220.6|0
1736752390000|2025-01-13 07:13:10|43240.6|43220.6|43238.1|43218.1|43240.6|43220.6|43235.6|43215.6|0
1736752400000|2025-01-13 07:13:20|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43236.9|43216.9|1
1736752410000|2025-01-13 07:13:30|43238.1|43218.1|43235.6|43215.6|43238.1|43218.1|43235.6|43215.6|3
1736752420000|2025-01-13 07:13:40|43233.1|43213.1|43230.6|43210.6|43233.1|43213.1|43230.6|43210.6|5
1736752430000|2025-01-13 07:13:50|43233.1|43213.1|43225.6|43205.6|43233.1|43213.1|43225.6|43205.6|4
1736752440000|2025-01-13 07:14:00|43223.1|43203.1|43218.1|43198.1|43223.1|43203.1|43218.1|43198.1|1
1736752450000|2025-01-13 07:14:10|43216.9|43196.9|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|6
1736752460000|2025-01-13 07:14:20|43216.8|43196.8|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|0
1736752470000|2025-01-13 07:14:30|43213.1|43193.1|43205.6|43185.6|43213.1|43193.1|43205.6|43185.6|3
1736752480000|2025-01-13 07:14:40|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43199.4|43179.4|4
1736752490000|2025-01-13 07:14:50|43203.1|43183.1|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|3
1736752500000|2025-01-13 07:15:00|43195.6|43175.6|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|4
1736752510000|2025-01-13 07:15:10|43195.6|43175.6|43198.1|43178.1|43200.6|43180.6|43195.6|43175.6|0
1736752520000|2025-01-13 07:15:20|43200.6|43180.6|43195.6|43175.6|43200.6|43180.6|43195.6|43175.6|1
1736752530000|2025-01-13 07:15:30|43190.6|43170.6|43183.1|43163.1|43190.6|43170.6|43183.1|43163.1|3
1736752540000|2025-01-13 07:15:40|43181.9|43161.9|43175.6|43155.6|43181.9|43161.9|43175.6|43155.6|0
1736752550000|2025-01-13 07:15:50|43178.1|43158.1|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|1
1736752560000|2025-01-13 07:16:00|||||||||1
1736752570000|2025-01-13 07:16:10|43174.4|43154.4|43170.6|43150.6|43174.4|43154.4|43170.6|43150.6|3
1736752580000|2025-01-13 07:16:20|43173.1|43153.1|43161.9|43141.9|43173.1|43153.1|43161.9|43141.9|3
1736752590000|2025-01-13 07:16:30|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|0
1736752600000|2025-01-13 07:16:40|43159.4|43139.4|43155.6|43135.6|43159.4|43139.4|43155.6|43135.6|0
1736752610000|2025-01-13 07:16:50|43153.1|43133.1|43145.6|43125.6|43153.1|43133.1|43145.6|43125.6|4
1736752620000|2025-01-13 07:17:00|43143.1|43123.1|43128.1|43108.1|43143.1|43123.1|43128.1|43108.1|3
1736752630000|2025-01-13 07:17:10|43130.6|43110.6|43135.6|43115.6|43135.6|43115.6|43130.6|43110.6|2
1736752640000|2025-01-13 07:17:20|43134.3|43114.3|43130.6|43110.6|43135.6|43115.6|43130.6|43110.6|5
1736752650000|2025-01-13 07:17:30|43133.1|43113.1|43150.6|43130.6|43150.6|43130.6|43133.1|43113.1|1
1736752660000|2025-01-13 07:17:40|43151.8|43131.8|43160.6|43140.6|43160.6|43140.6|43151.8|43131.8|3
1736752670000|2025-01-13 07:17:50|43163.1|43143.1|43169.3|43149.3|43170.6|43150.6|43163.1|43143.1|0
1736752680000|2025-01-13 07:18:00|43170.6|43150.6|43165.6|43145.6|43173.1|43153.1|43165.6|43145.6|7
1736752690000|2025-01-13 07:18:10|43166.8|43146.8|43168.1|43148.1|43168.1|43148.1|43166.8|43146.8|0
1736752700000|2025-01-13 07:18:20|43163.1|43143.1|43165.6|43145.6|43165.6|43145.6|43160.6|43140.6|0
1736752720000|2025-01-13 07:18:40|43168.1|43148.1|43170.6|43150.6|43170.6|43150.6|43168.1|43148.1|0
1736752740000|2025-01-13 07:19:00|43173.2|43153.2|43180.6|43160.6|43180.6|43160.6|43170.6|43150.6|0
1736752750000|2025-01-13 07:19:10|43183|43163|43195.6|43175.6|43195.6|43175.6|43183|43163|0
1736752760000|2025-01-13 07:19:20|43194.4|43174.4|43190.6|43170.6|43195.6|43175.6|43190.6|43170.6|6
1736752770000|2025-01-13 07:19:30|43194.3|43174.3|43195.6|43175.6|43195.6|43175.6|43194.3|43174.3|2
1736752790000|2025-01-13 07:19:50|43196.8|43176.8|43195.6|43175.6|43200.6|43180.6|43195.6|43175.6|0
1736752800000|2025-01-13 07:20:00|43194.4|43174.4|43200.6|43180.6|43200.6|43180.6|43194.4|43174.4|0
1736752810000|2025-01-13 07:20:10|43196.8|43176.8|43200.6|43180.6|43200.6|43180.6|43195.6|43175.6|0
1736752820000|2025-01-13 07:20:20|43195.6|43175.6|43195.6|43175.6|43199.4|43179.4|43195.6|43175.6|3
1736752830000|2025-01-13 07:20:30|43193.1|43173.1|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|0
1736752840000|2025-01-13 07:20:40|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|0
1736752850000|2025-01-13 07:20:50|43194.4|43174.4|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|0
1736752860000|2025-01-13 07:21:00|43194.3|43174.3|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|0
1736752870000|2025-01-13 07:21:10|43190.6|43170.6|43185.6|43165.6|43191.9|43171.9|43185.6|43165.6|3
1736752880000|2025-01-13 07:21:20|43184.4|43164.4|43184.3|43164.3|43184.4|43164.4|43180.6|43160.6|5
1736752890000|2025-01-13 07:21:30|43185.6|43165.6|43175.6|43155.6|43185.6|43165.6|43175.6|43155.6|5
1736752900000|2025-01-13 07:21:40|43173.1|43153.1|43165.6|43145.6|43173.1|43153.1|43165.6|43145.6|0
1736752910000|2025-01-13 07:21:50|43164.4|43144.4|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|0
1736752920000|2025-01-13 07:22:00|43168.1|43148.1|43165.6|43145.6|43170.6|43150.6|43165.6|43145.6|0
1736752930000|2025-01-13 07:22:10|43163.1|43143.1|43165.6|43145.6|43165.6|43145.6|43163.1|43143.1|1
1736752940000|2025-01-13 07:22:20|43163.1|43143.1|43161.9|43141.9|43163.1|43143.1|43161.9|43141.9|4
1736752960000|2025-01-13 07:22:40|43163.1|43143.1|43164.3|43144.3|43164.3|43144.3|43163.1|43143.1|7
1736752970000|2025-01-13 07:22:50|43166.8|43146.8|43169.3|43149.3|43169.3|43149.3|43164.3|43144.3|0
1736752980000|2025-01-13 07:23:00|43168.1|43148.1|43163.1|43143.1|43168.1|43148.1|43163.1|43143.1|1
1736752990000|2025-01-13 07:23:10|43164.3|43144.3|43165.6|43145.6|43165.6|43145.6|43164.3|43144.3|0
1736753000000|2025-01-13 07:23:20|43164.3|43144.3|43160.6|43140.6|43164.3|43144.3|43160.6|43140.6|0
1736753010000|2025-01-13 07:23:30|43158.1|43138.1|43155.6|43135.6|43158.1|43138.1|43155.6|43135.6|5
1736753020000|2025-01-13 07:23:40|43154.4|43134.4|43150.6|43130.6|43154.4|43134.4|43150.6|43130.6|1
1736753030000|2025-01-13 07:23:50|43149.4|43129.4|43141.9|43121.9|43149.4|43129.4|43139.4|43119.4|3
1736753040000|2025-01-13 07:24:00|43140.6|43120.6|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|1
1736753050000|2025-01-13 07:24:10|43143|43123|43145.6|43125.6|43145.6|43125.6|43143|43123|1
1736753060000|2025-01-13 07:24:20|43146.9|43126.9|43145.6|43125.6|43149.3|43129.3|43144.4|43124.4|0
1736753080000|2025-01-13 07:24:40|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43146.8|43126.8|0
1736753090000|2025-01-13 07:24:50|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|1
1736753120000|2025-01-13 07:25:20|43155.6|43135.6|43150.6|43130.6|43155.6|43135.6|43150.6|43130.6|0
1736753130000|2025-01-13 07:25:30|43151.8|43131.8|43155.6|43135.6|43155.6|43135.6|43150.6|43130.6|0
1736753140000|2025-01-13 07:25:40|43153.1|43133.1|43145.6|43125.6|43155.6|43135.6|43145.6|43125.6|1
1736753150000|2025-01-13 07:25:50|43140.6|43120.6|43140.6|43120.6|43141.9|43121.9|43140.6|43120.6|0
1736753170000|2025-01-13 07:26:10|43139.4|43119.4|43124.4|43104.4|43139.4|43119.4|43124.4|43104.4|7
1736753180000|2025-01-13 07:26:20|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43123.1|43103.1|0
1736753190000|2025-01-13 07:26:30|43126.9|43106.9|43125.6|43105.6|43126.9|43106.9|43123.1|43103.1|1
1736753200000|2025-01-13 07:26:40|43123.1|43103.1|43125.6|43105.6|43125.6|43105.6|43123.1|43103.1|0
1736753210000|2025-01-13 07:26:50|43128.1|43108.1|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|0
1736753220000|2025-01-13 07:27:00|43130.6|43110.6|43128.1|43108.1|43130.6|43110.6|43124.3|43104.3|1
1736753230000|2025-01-13 07:27:10|43125.6|43105.6|43125.6|43105.6|43128.1|43108.1|43125.6|43105.6|3
1736753240000|2025-01-13 07:27:20|43123.1|43103.1|43134.3|43114.3|43135.5|43115.5|43123.1|43103.1|6
1736753250000|2025-01-13 07:27:30|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|0
1736753260000|2025-01-13 07:27:40|43134.3|43114.3|43129.4|43109.4|43135.6|43115.6|43129.4|43109.4|14
1736753270000|2025-01-13 07:27:50|43128.3|43108.3|43125.6|43105.6|43130.6|43110.6|43125.6|43105.6|27
1736753280000|2025-01-13 07:28:00|43126.8|43106.8|43130.6|43110.6|43130.6|43110.6|43125.6|43105.6|2
1736753290000|2025-01-13 07:28:10|43131.8|43111.8|43133.1|43113.1|43140.6|43120.6|43131.8|43111.8|6
1736753300000|2025-01-13 07:28:20|43135.6|43115.6|43133.3|43113.3|43135.6|43115.6|43130.6|43110.6|4
1736753310000|2025-01-13 07:28:30|43134.4|43114.4|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|0
1736753320000|2025-01-13 07:28:40|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|0
1736753330000|2025-01-13 07:28:50|43138.1|43118.1|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|0
1736753340000|2025-01-13 07:29:00|43136.8|43116.8|43138.1|43118.1|43138.1|43118.1|43136.8|43116.8|0
1736753350000|2025-01-13 07:29:10|43140.6|43120.6|43123.1|43103.1|43140.6|43120.6|43123.1|43103.1|7
1736753360000|2025-01-13 07:29:20|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|3
1736753370000|2025-01-13 07:29:30|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43115.6|43095.6|0
1736753390000|2025-01-13 07:29:50|43113.1|43093.1|43110.6|43090.6|43113.1|43093.1|43108.1|43088.1|37
1736753400000|2025-01-13 07:30:00|43108.1|43088.1|43106.9|43086.9|43108.1|43088.1|43105.6|43085.6|2
1736753410000|2025-01-13 07:30:10|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|43108.1|43088.1|0
1736753420000|2025-01-13 07:30:20|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|5
1736753430000|2025-01-13 07:30:30|43111.9|43091.9|43110.6|43090.6|43113.1|43093.1|43110.6|43090.6|0
1736753440000|2025-01-13 07:30:40|43114.3|43094.3|43123.1|43103.1|43123.1|43103.1|43114.3|43094.3|8
1736753450000|2025-01-13 07:30:50|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|1
1736753460000|2025-01-13 07:31:00|43133.1|43113.1|43115.6|43095.6|43133.1|43113.1|43115.6|43095.6|12
1736753470000|2025-01-13 07:31:10|43113.1|43093.1|43115.6|43095.6|43115.6|43095.6|43113.1|43093.1|0
1736753480000|2025-01-13 07:31:20|43116.9|43096.9|43115.6|43095.6|43124.3|43104.3|43115.6|43095.6|2
1736753490000|2025-01-13 07:31:30|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|43113.1|43093.1|1
1736753510000|2025-01-13 07:31:50|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|0
1736753520000|2025-01-13 07:32:00|43110.6|43090.6|43108.1|43088.1|43110.6|43090.6|43108.1|43088.1|2
1736753530000|2025-01-13 07:32:10|43105.6|43085.6|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|1
1736753540000|2025-01-13 07:32:20|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|1
1736753550000|2025-01-13 07:32:30|43114.3|43094.3|43120.6|43100.6|43120.6|43100.6|43114.3|43094.3|0
1736753560000|2025-01-13 07:32:40|43123|43103|43125.6|43105.6|43125.6|43105.6|43123|43103|1
1736753570000|2025-01-13 07:32:50|43128.1|43108.1|43133.1|43113.1|43133.1|43113.1|43125.6|43105.6|2
1736753580000|2025-01-13 07:33:00|43134.3|43114.3|43140.6|43120.6|43140.6|43120.6|43134.3|43114.3|1
1736753590000|2025-01-13 07:33:10|43143.1|43123.1|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|0
1736753600000|2025-01-13 07:33:20|43146.8|43126.8|43145.6|43125.6|43150.6|43130.6|43145.6|43125.6|2
1736753610000|2025-01-13 07:33:30|43146.8|43126.8|43140.6|43120.6|43153.3|43133.3|43140.6|43120.6|15
1736753620000|2025-01-13 07:33:40|43139.5|43119.5|43134.5|43114.5|43139.5|43119.5|43134.5|43114.5|4
1736753630000|2025-01-13 07:33:50|43133.1|43113.1|43138.1|43118.1|43138.1|43118.1|43133.1|43113.1|1
1736753640000|2025-01-13 07:34:00|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|1
1736753650000|2025-01-13 07:34:10|43142|43122|43145.6|43125.6|43145.6|43125.6|43140.6|43120.6|1
1736753660000|2025-01-13 07:34:20|43146.8|43126.8|43154.3|43134.3|43154.3|43134.3|43146.8|43126.8|0
1736753670000|2025-01-13 07:34:30|43153.1|43133.1|43154.3|43134.3|43154.3|43134.3|43153.1|43133.1|0
1736753680000|2025-01-13 07:34:40|43155.6|43135.6|43155.6|43135.6|43160.6|43140.6|43155.6|43135.6|1
1736753690000|2025-01-13 07:34:50|43153|43133|43158.1|43138.1|43158.1|43138.1|43153|43133|1
1736753700000|2025-01-13 07:35:00|43157|43137|43160.6|43140.6|43160.6|43140.6|43156.8|43136.8|0
1736753710000|2025-01-13 07:35:10|43163.1|43143.1|43185.6|43165.6|43185.6|43165.6|43163.1|43143.1|3
1736753720000|2025-01-13 07:35:20|43183.3|43163.3|43175.6|43155.6|43184.3|43164.3|43175.6|43155.6|3
1736753730000|2025-01-13 07:35:30|43165.6|43145.6|43159.5|43139.5|43165.6|43145.6|43159.5|43139.5|0
1736753740000|2025-01-13 07:35:40|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|1
1736753750000|2025-01-13 07:35:50|43157|43137|43157|43137|43157|43137|43157|43137|0
1736753760000|2025-01-13 07:36:00|43155.8|43135.8|43154.5|43134.5|43155.8|43135.8|43154.5|43134.5|0
1736753770000|2025-01-13 07:36:10|43153.1|43133.1|43160.6|43140.6|43164.5|43144.5|43153.1|43133.1|5
1736753780000|2025-01-13 07:36:20|43162|43142|43158.1|43138.1|43163.1|43143.1|43158.1|43138.1|1
1736753800000|2025-01-13 07:36:40|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43154.5|43134.5|11
1736753810000|2025-01-13 07:36:50|43154.5|43134.5|43153.1|43133.1|43154.5|43134.5|43153.1|43133.1|8
1736753820000|2025-01-13 07:37:00|43152|43132|43150.6|43130.6|43152|43132|43145.6|43125.6|2
1736753830000|2025-01-13 07:37:10|43151.8|43131.8|43147|43127|43151.8|43131.8|43147|43127|3
1736753840000|2025-01-13 07:37:20|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43149.3|43129.3|0
1736753850000|2025-01-13 07:37:30|43149.5|43129.5|43135.6|43115.6|43152|43132|43135.6|43115.6|4
1736753870000|2025-01-13 07:37:50|43133.1|43113.1|43125.6|43105.6|43133.1|43113.1|43125.6|43105.6|2
1736753880000|2025-01-13 07:38:00|43124.5|43104.5|43120.6|43100.6|43124.5|43104.5|43120.6|43100.6|0
1736753890000|2025-01-13 07:38:10|||||||||1
1736753900000|2025-01-13 07:38:20|43122|43102|43119.5|43099.5|43122|43102|43119.5|43099.5|1
1736753910000|2025-01-13 07:38:30|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|1
1736753920000|2025-01-13 07:38:40|||||||||2
1736753930000|2025-01-13 07:38:50|43119.3|43099.3|43120.6|43100.6|43123.1|43103.1|43119.3|43099.3|2
1736753940000|2025-01-13 07:39:00|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|3
1736753950000|2025-01-13 07:39:10|43125.6|43105.6|43128.1|43108.1|43130.6|43110.6|43123.1|43103.1|0
1736753960000|2025-01-13 07:39:20|43127|43107|43125.6|43105.6|43127|43107|43125.6|43105.6|1
1736753970000|2025-01-13 07:39:30|43124.5|43104.5|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|6
1736753980000|2025-01-13 07:39:40|43120.6|43100.6|43118.1|43098.1|43120.6|43100.6|43117|43097|0
1736753990000|2025-01-13 07:39:50|43119.3|43099.3|43115.6|43095.6|43120.6|43100.6|43115.6|43095.6|0
1736754000000|2025-01-13 07:40:00|43117|43097|43130.6|43110.6|43130.6|43110.6|43117|43097|3
1736754010000|2025-01-13 07:40:10|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|0
1736754020000|2025-01-13 07:40:20|43130.6|43110.6|43125.6|43105.6|43130.6|43110.6|43125.6|43105.6|2
1736754030000|2025-01-13 07:40:30|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|1
1736754040000|2025-01-13 07:40:40|43130.7|43110.7|43125.7|43105.7|43130.7|43110.7|43125.7|43105.7|0
1736754050000|2025-01-13 07:40:50|43127|43107|43130.7|43110.7|43130.7|43110.7|43127|43107|1
1736754060000|2025-01-13 07:41:00|43129.5|43109.5|43133.2|43113.2|43133.2|43113.2|43129.5|43109.5|2
1736754070000|2025-01-13 07:41:10|43135.7|43115.7|43130.7|43110.7|43135.7|43115.7|43130.7|43110.7|0
1736754080000|2025-01-13 07:41:20|43125.7|43105.7|43127|43107|43130.7|43110.7|43124.3|43104.3|1
1736754090000|2025-01-13 07:41:30|43125.7|43105.7|43129.3|43109.3|43130.7|43110.7|43125.7|43105.7|0
1736754100000|2025-01-13 07:41:40|43130.7|43110.7|43130.7|43110.7|43130.7|43110.7|43125.7|43105.7|0
1736754110000|2025-01-13 07:41:50|43125.7|43105.7|43130.7|43110.7|43130.7|43110.7|43125.7|43105.7|0
1736754120000|2025-01-13 07:42:00|43131.8|43111.8|43139.3|43119.3|43140.7|43120.7|43131.8|43111.8|4
1736754130000|2025-01-13 07:42:10|43140.7|43120.7|43145.7|43125.7|43145.7|43125.7|43140.7|43120.7|2
1736754140000|2025-01-13 07:42:20|43148.2|43128.2|43148.2|43128.2|43148.2|43128.2|43148.2|43128.2|0
1736754150000|2025-01-13 07:42:30|43145.7|43125.7|43143.2|43123.2|43145.7|43125.7|43143.2|43123.2|0
1736754160000|2025-01-13 07:42:40|43142|43122|43140.7|43120.7|43142|43122|43140.7|43120.7|0
1736754170000|2025-01-13 07:42:50|43143.2|43123.2|43140.7|43120.7|43143.2|43123.2|43140.7|43120.7|1
1736754180000|2025-01-13 07:43:00|43139.5|43119.5|43133.2|43113.2|43139.5|43119.5|43133.2|43113.2|0
1736754190000|2025-01-13 07:43:10|43134.5|43114.5|43133.2|43113.2|43135.7|43115.7|43133.2|43113.2|3
1736754200000|2025-01-13 07:43:20|43135.7|43115.7|43138.2|43118.2|43140.7|43120.7|43135.7|43115.7|4
1736754210000|2025-01-13 07:43:30|43137|43117|43130.7|43110.7|43137|43117|43130.7|43110.7|1
1736754220000|2025-01-13 07:43:40|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|43125.7|43105.7|1
1736754230000|2025-01-13 07:43:50|43126.8|43106.8|43095.8|43075.8|43128.2|43108.2|43095.8|43075.8|9
1736754240000|2025-01-13 07:44:00|43094.5|43074.5|43103.3|43083.3|43103.3|43083.3|43094.5|43074.5|8
1736754250000|2025-01-13 07:44:10|43104.5|43084.5|43105.8|43085.8|43105.8|43085.8|43104.5|43084.5|2
1736754260000|2025-01-13 07:44:20|43104.6|43084.6|43105.8|43085.8|43105.8|43085.8|43103.3|43083.3|1
1736754270000|2025-01-13 07:44:30|43107.1|43087.1|43108.3|43088.3|43108.3|43088.3|43107|43087|0
1736754280000|2025-01-13 07:44:40|43109.5|43089.5|43109.6|43089.6|43110.8|43090.8|43107|43087|9
1736754290000|2025-01-13 07:44:50|43110.8|43090.8|43113.3|43093.3|43113.3|43093.3|43108.3|43088.3|1
1736754300000|2025-01-13 07:45:00|43115.8|43095.8|43117|43097|43117|43097|43113.3|43093.3|1
1736754310000|2025-01-13 07:45:10|43118.3|43098.3|43123.3|43103.3|43125.8|43105.8|43118.3|43098.3|1
1736754330000|2025-01-13 07:45:30|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|43125.8|43105.8|0
1736754350000|2025-01-13 07:45:50|43127|43107|43138.3|43118.3|43138.3|43118.3|43127|43107|2
1736754360000|2025-01-13 07:46:00|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43139.5|43119.5|4
1736754370000|2025-01-13 07:46:10|43143.3|43123.3|43143.3|43123.3|43145.8|43125.8|43140.9|43120.9|2
1736754380000|2025-01-13 07:46:20|43139.6|43119.6|43138.3|43118.3|43139.6|43119.6|43137|43117|0
1736754390000|2025-01-13 07:46:30|43135.8|43115.8|43133.3|43113.3|43135.8|43115.8|43133.3|43113.3|1
1736754400000|2025-01-13 07:46:40|43132.1|43112.1|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|2
1736754420000|2025-01-13 07:47:00|43127.1|43107.1|43125.8|43105.8|43127.1|43107.1|43125.8|43105.8|2
1736754430000|2025-01-13 07:47:10|43124.6|43104.6|43128.3|43108.3|43128.3|43108.3|43123.3|43103.3|5
1736754440000|2025-01-13 07:47:20|43130.8|43110.8|43133.3|43113.3|43133.3|43113.3|43128.3|43108.3|0
1736754450000|2025-01-13 07:47:30|43134.6|43114.6|43143.3|43123.3|43143.3|43123.3|43134.6|43114.6|0
1736754460000|2025-01-13 07:47:40|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43138.3|43118.3|0
1736754470000|2025-01-13 07:47:50|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|43143.3|43123.3|1
1736754480000|2025-01-13 07:48:00|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|0
1736754490000|2025-01-13 07:48:10|43143.3|43123.3|43143.3|43123.3|43145.8|43125.8|43143.3|43123.3|0
1736754500000|2025-01-13 07:48:20|43145.8|43125.8|43147.1|43127.1|43147.1|43127.1|43145.8|43125.8|2
1736754510000|2025-01-13 07:48:30|43148.3|43128.3|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|0
1736754520000|2025-01-13 07:48:40|43149.6|43129.6|43153.3|43133.3|43153.3|43133.3|43148.3|43128.3|0
1736754530000|2025-01-13 07:48:50|43154.5|43134.5|43158.3|43138.3|43158.3|43138.3|43154.5|43134.5|2
1736754540000|2025-01-13 07:49:00|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|43155.8|43135.8|2
1736754550000|2025-01-13 07:49:10|43150.8|43130.8|43150.8|43130.8|43150.8|43130.8|43148.3|43128.3|3
1736754560000|2025-01-13 07:49:20|43152|43132|43153.3|43133.3|43153.3|43133.3|43152|43132|1
1736754570000|2025-01-13 07:49:30|43154.6|43134.6|43155.8|43135.8|43155.8|43135.8|43154.6|43134.6|0
1736754580000|2025-01-13 07:49:40|43157.1|43137.1|43163.3|43143.3|43163.3|43143.3|43157.1|43137.1|6
1736754590000|2025-01-13 07:49:50|43169.5|43149.5|43175.8|43155.8|43178.3|43158.3|43168.3|43148.3|3
1736754600000|2025-01-13 07:50:00|43178.3|43158.3|43178.3|43158.3|43178.3|43158.3|43175.8|43155.8|1
1736754610000|2025-01-13 07:50:10|43179.5|43159.5|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|4
1736754620000|2025-01-13 07:50:20|43184.5|43164.5|43183.3|43163.3|43185.8|43165.8|43183.3|43163.3|3
1736754630000|2025-01-13 07:50:30|43182|43162|43183.3|43163.3|43183.3|43163.3|43179.5|43159.5|1
1736754650000|2025-01-13 07:50:50|43184.5|43164.5|43185.8|43165.8|43185.8|43165.8|43184.5|43164.5|0
1736754660000|2025-01-13 07:51:00|43187|43167|43188.3|43168.3|43188.3|43168.3|43187|43167|0
1736754670000|2025-01-13 07:51:10|43187.1|43167.1|43189.5|43169.5|43189.6|43169.6|43185.8|43165.8|1
1736754680000|2025-01-13 07:51:20|43188.3|43168.3|43194.5|43174.5|43194.5|43174.5|43188.3|43168.3|4
1736754690000|2025-01-13 07:51:30|43195.8|43175.8|43188.3|43168.3|43195.8|43175.8|43185.8|43165.8|11
1736754700000|2025-01-13 07:51:40|43190.8|43170.8|43193.3|43173.3|43193.3|43173.3|43190.8|43170.8|0
1736754710000|2025-01-13 07:51:50|43195.8|43175.8|43203.3|43183.3|43205.8|43185.8|43195.8|43175.8|1
1736754720000|2025-01-13 07:52:00|43205.7|43185.7|43208.3|43188.3|43208.3|43188.3|43205.7|43185.7|0
1736754730000|2025-01-13 07:52:10|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|43213.3|43193.3|10
1736754740000|2025-01-13 07:52:20|43214.5|43194.5|43213.3|43193.3|43214.5|43194.5|43213.3|43193.3|0
1736754750000|2025-01-13 07:52:30|43214.5|43194.5|43213.3|43193.3|43214.5|43194.5|43213.3|43193.3|0
1736754760000|2025-01-13 07:52:40|43210.8|43190.8|43213.3|43193.3|43213.3|43193.3|43208.3|43188.3|0
1736754770000|2025-01-13 07:52:50|||||||||2
1736754780000|2025-01-13 07:53:00|43212|43192|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|0
1736754790000|2025-01-13 07:53:10|43213.3|43193.3|43205.8|43185.8|43213.3|43193.3|43205.8|43185.8|2
1736754800000|2025-01-13 07:53:20|43204.6|43184.6|43200.8|43180.8|43204.6|43184.6|43200.8|43180.8|1
1736754810000|2025-01-13 07:53:30|43198.3|43178.3|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|0
1736754820000|2025-01-13 07:53:40|43200.8|43180.8|43197.1|43177.1|43200.8|43180.8|43197.1|43177.1|1
1736754830000|2025-01-13 07:53:50|43195.8|43175.8|43198.3|43178.3|43198.3|43178.3|43193.3|43173.3|0
1736754840000|2025-01-13 07:54:00|43197.1|43177.1|43185.8|43165.8|43197.1|43177.1|43185.8|43165.8|2
1736754850000|2025-01-13 07:54:10|43188.3|43168.3|43183.3|43163.3|43188.3|43168.3|43183.3|43163.3|1
1736754860000|2025-01-13 07:54:20|43178.3|43158.3|43183.3|43163.3|43183.3|43163.3|43178.3|43158.3|5
1736754870000|2025-01-13 07:54:30|43185.8|43165.8|43183.3|43163.3|43188.3|43168.3|43183.3|43163.3|0
1736754880000|2025-01-13 07:54:40|43185.7|43165.7|43183.3|43163.3|43188.3|43168.3|43183.3|43163.3|0
1736754890000|2025-01-13 07:54:50|43185.7|43165.7|43183.3|43163.3|43188.3|43168.3|43178.3|43158.3|1
1736754900000|2025-01-13 07:55:00|43182.1|43162.1|43175.8|43155.8|43182.1|43162.1|43175.8|43155.8|1
1736754910000|2025-01-13 07:55:10|43173.3|43153.3|43168.3|43148.3|43173.3|43153.3|43168.3|43148.3|6
1736754920000|2025-01-13 07:55:20|43167.1|43147.1|43163.3|43143.3|43167.1|43147.1|43163.3|43143.3|1
1736754930000|2025-01-13 07:55:30|43162.1|43142.1|43160.8|43140.8|43162.1|43142.1|43158.3|43138.3|1
1736754940000|2025-01-13 07:55:40|43162.1|43142.1|43164.5|43144.5|43164.5|43144.5|43162.1|43142.1|1
1736754950000|2025-01-13 07:55:50|43163.3|43143.3|43168.3|43148.3|43169.5|43149.5|43163.3|43143.3|2
1736754960000|2025-01-13 07:56:00|43169.5|43149.5|43173.3|43153.3|43173.3|43153.3|43168.3|43148.3|0
1736754970000|2025-01-13 07:56:10|43172|43152|43165.8|43145.8|43172|43152|43165.8|43145.8|3
1736754980000|2025-01-13 07:56:20|43164.6|43144.6|43158.3|43138.3|43164.6|43144.6|43158.3|43138.3|2
1736754990000|2025-01-13 07:56:30|43154.6|43134.6|43153.3|43133.3|43154.6|43134.6|43153.3|43133.3|0
1736755000000|2025-01-13 07:56:40|43150.8|43130.8|43143.3|43123.3|43150.8|43130.8|43143.3|43123.3|4
1736755010000|2025-01-13 07:56:50|43140.8|43120.8|43143.3|43123.3|43143.3|43123.3|43140.8|43120.8|1
1736755020000|2025-01-13 07:57:00|||||||||1
1736755030000|2025-01-13 07:57:10|43145.8|43125.8|43149.6|43129.6|43149.6|43129.6|43145.8|43125.8|1
1736755040000|2025-01-13 07:57:20|43148.3|43128.3|43153.3|43133.3|43153.3|43133.3|43148.3|43128.3|6
1736755050000|2025-01-13 07:57:30|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|43145.8|43125.8|1
1736755060000|2025-01-13 07:57:40|43143.3|43123.3|43138.3|43118.3|43143.3|43123.3|43138.3|43118.3|11
1736755070000|2025-01-13 07:57:50|43137.1|43117.1|43133.3|43113.3|43137.1|43117.1|43132|43112|0
1736755080000|2025-01-13 07:58:00|43137|43117|43138.3|43118.3|43138.3|43118.3|43137|43117|0
1736755090000|2025-01-13 07:58:10|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|2
1736755100000|2025-01-13 07:58:20|43135.8|43115.8|43130.8|43110.8|43135.8|43115.8|43130.8|43110.8|6
1736755110000|2025-01-13 07:58:30|43129.6|43109.6|43125.8|43105.8|43129.6|43109.6|43125.8|43105.8|0
1736755120000|2025-01-13 07:58:40|43128.3|43108.3|43132|43112|43132|43112|43128.3|43108.3|3
1736755130000|2025-01-13 07:58:50|||||||||1
1736755140000|2025-01-13 07:59:00|43130.8|43110.8|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|0
1736755150000|2025-01-13 07:59:10|43130.7|43110.7|43128.3|43108.3|43133.3|43113.3|43128.3|43108.3|2
1736755160000|2025-01-13 07:59:20|43133.3|43113.3|43133.3|43113.3|43134.5|43114.5|43130.8|43110.8|4
1736755180000|2025-01-13 07:59:40|43137.1|43117.1|43143.3|43123.3|43143.3|43123.3|43137.1|43117.1|16
1736755190000|2025-01-13 07:59:50|43144.5|43124.5|43157.1|43137.1|43158.3|43138.3|43144.5|43124.5|8
1736755200000|2025-01-13 08:00:00|43155.8|43135.8|43160.8|43140.8|43160.8|43140.8|43143.3|43123.3|8
1736755210000|2025-01-13 08:00:10|43163.3|43143.3|43162.1|43142.1|43163.3|43143.3|43160.8|43140.8|5
1736755220000|2025-01-13 08:00:20|43160.8|43140.8|43163.3|43143.3|43163.3|43143.3|43159.5|43139.5|7
1736755230000|2025-01-13 08:00:30|43164.5|43144.5|43170.8|43150.8|43170.8|43150.8|43163.3|43143.3|3
1736755240000|2025-01-13 08:00:40|43169.6|43149.6|43173.3|43153.3|43173.3|43153.3|43168.3|43148.3|1
1736755250000|2025-01-13 08:00:50|43175.8|43155.8|43187|43167|43187|43167|43175.8|43155.8|1
1736755260000|2025-01-13 08:01:00|43185.8|43165.8|43175.8|43155.8|43187|43167|43172.1|43152.1|19
1736755270000|2025-01-13 08:01:10|43177|43157|43187.1|43167.1|43187.1|43167.1|43177|43157|7
1736755280000|2025-01-13 08:01:20|43188.3|43168.3|43183.3|43163.3|43188.3|43168.3|43183.3|43163.3|4
1736755290000|2025-01-13 08:01:30|43185.8|43165.8|43188.3|43168.3|43188.3|43168.3|43185.8|43165.8|1
1736755300000|2025-01-13 08:01:40|43190.7|43170.7|43198.3|43178.3|43198.3|43178.3|43190.7|43170.7|4
1736755310000|2025-01-13 08:01:50|43199.6|43179.6|43203.3|43183.3|43203.3|43183.3|43199.6|43179.6|1
1736755320000|2025-01-13 08:02:00|43205.8|43185.8|43200.8|43180.8|43205.8|43185.8|43200.8|43180.8|6
1736755330000|2025-01-13 08:02:10|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|0
1736755340000|2025-01-13 08:02:20|43205.8|43185.8|43203.3|43183.3|43205.8|43185.8|43203.3|43183.3|2
1736755350000|2025-01-13 08:02:30|43205.8|43185.8|43213.2|43193.2|43213.3|43193.3|43205.8|43185.8|43
1736755360000|2025-01-13 08:02:40|43215.7|43195.7|43233.2|43213.2|43233.2|43213.2|43215.7|43195.7|7
1736755370000|2025-01-13 08:02:50|43230.7|43210.7|43233.2|43213.2|43235.7|43215.7|43230.7|43210.7|1
1736755380000|2025-01-13 08:03:00|43234.4|43214.4|43238.2|43218.2|43238.2|43218.2|43234.4|43214.4|8
1736755390000|2025-01-13 08:03:10|43239.4|43219.4|43236.9|43216.9|43239.4|43219.4|43236.9|43216.9|8
1736755400000|2025-01-13 08:03:20|43233.2|43213.2|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|3
1736755410000|2025-01-13 08:03:30|43228.2|43208.2|43227|43207|43228.2|43208.2|43225.7|43205.7|18
1736755420000|2025-01-13 08:03:40|43225.7|43205.7|43235.7|43215.7|43235.7|43215.7|43225.7|43205.7|3
1736755430000|2025-01-13 08:03:50|43237|43217|43246.9|43226.9|43250.7|43230.7|43237|43217|7
1736755440000|2025-01-13 08:04:00|43248.2|43228.2|43245.7|43225.7|43250.7|43230.7|43245.7|43225.7|19
1736755450000|2025-01-13 08:04:10|43246.9|43226.9|43245.7|43225.7|43249.5|43229.5|43245.7|43225.7|4
1736755460000|2025-01-13 08:04:20|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43245.7|43225.7|2
1736755470000|2025-01-13 08:04:30|43246.9|43226.9|43246.9|43226.9|43246.9|43226.9|43246.9|43226.9|9
1736755480000|2025-01-13 08:04:40|43245.7|43225.7|43246.9|43226.9|43246.9|43226.9|43244.4|43224.4|0
1736755490000|2025-01-13 08:04:50|43244.4|43224.4|43244.4|43224.4|43246.9|43226.9|43244.4|43224.4|1
1736755500000|2025-01-13 08:05:00|43243.2|43223.2|43243.2|43223.2|43243.2|43223.2|43233.2|43213.2|16
1736755510000|2025-01-13 08:05:10|43245.7|43225.7|43254.4|43234.4|43255.7|43235.7|43245.7|43225.7|10
1736755520000|2025-01-13 08:05:20|43253.2|43233.2|43253.2|43233.2|43255.7|43235.7|43253.2|43233.2|1
1736755530000|2025-01-13 08:05:30|43252|43232|43233.2|43213.2|43252|43232|43233.2|43213.2|8
1736755540000|2025-01-13 08:05:40|43230.7|43210.7|43240.7|43220.7|43240.7|43220.7|43228.2|43208.2|21
1736755560000|2025-01-13 08:06:00|43239.5|43219.5|43243.2|43223.2|43243.2|43223.2|43238.2|43218.2|4
1736755570000|2025-01-13 08:06:10|43244.5|43224.5|43254.4|43234.4|43254.4|43234.4|43244.5|43224.5|7
1736755580000|2025-01-13 08:06:20|43255.7|43235.7|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|0
1736755590000|2025-01-13 08:06:30|43257|43237|43255.7|43235.7|43258.2|43238.2|43253.2|43233.2|2
1736755600000|2025-01-13 08:06:40|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|0
1736755610000|2025-01-13 08:06:50|43257|43237|43258.2|43238.2|43258.2|43238.2|43253.2|43233.2|4
1736755620000|2025-01-13 08:07:00|43257|43237|43255.7|43235.7|43257|43237|43253.2|43233.2|6
1736755630000|2025-01-13 08:07:10|43259.4|43239.4|43274.4|43254.4|43274.4|43254.4|43259.4|43239.4|4
1736755640000|2025-01-13 08:07:20|43275.6|43255.6|43283.2|43263.2|43283.2|43263.2|43275.6|43255.6|8
1736755650000|2025-01-13 08:07:30|43284.4|43264.4|43280.7|43260.7|43289.3|43269.3|43280.7|43260.7|20
1736755660000|2025-01-13 08:07:40|43278.2|43258.2|43268.2|43248.2|43278.2|43258.2|43268.2|43248.2|9
1736755670000|2025-01-13 08:07:50|43265.7|43245.7|43260.7|43240.7|43265.7|43245.7|43260.7|43240.7|5
1736755680000|2025-01-13 08:08:00|43258.2|43238.2|43230.7|43210.7|43258.2|43238.2|43230.7|43210.7|12
1736755690000|2025-01-13 08:08:10|43228.2|43208.2|43225.7|43205.7|43230.7|43210.7|43225.7|43205.7|6
1736755700000|2025-01-13 08:08:20|43230.7|43210.7|43223.2|43203.2|43230.7|43210.7|43223.2|43203.2|3
1736755710000|2025-01-13 08:08:30|43221.9|43201.9|43220.7|43200.7|43221.9|43201.9|43220.7|43200.7|4
1736755720000|2025-01-13 08:08:40|43215.7|43195.7|43215.7|43195.7|43220.7|43200.7|43213.2|43193.2|17
1736755730000|2025-01-13 08:08:50|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|1
1736755740000|2025-01-13 08:09:00|||||||||2
1736755750000|2025-01-13 08:09:10|43215.7|43195.7|43213.2|43193.2|43215.7|43195.7|43213.2|43193.2|2
1736755760000|2025-01-13 08:09:20|43215.7|43195.7|43212|43192|43215.7|43195.7|43210.7|43190.7|3
1736755770000|2025-01-13 08:09:30|43211.9|43191.9|43214.4|43194.4|43214.4|43194.4|43208.2|43188.2|8
1736755780000|2025-01-13 08:09:40|43213.2|43193.2|43215.7|43195.7|43215.7|43195.7|43213.2|43193.2|3
1736755790000|2025-01-13 08:09:50|43211.9|43191.9|43215.7|43195.7|43215.7|43195.7|43210.7|43190.7|1
1736755800000|2025-01-13 08:10:00|43220.7|43200.7|43224.5|43204.5|43225.7|43205.7|43220.7|43200.7|6
1736755810000|2025-01-13 08:10:10|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|8
1736755820000|2025-01-13 08:10:20|43224.4|43204.4|43220.7|43200.7|43225.7|43205.7|43220.7|43200.7|5
1736755830000|2025-01-13 08:10:30|43221.9|43201.9|43220.7|43200.7|43221.9|43201.9|43220.7|43200.7|3
1736755840000|2025-01-13 08:10:40|43221.9|43201.9|43223.2|43203.2|43223.2|43203.2|43220.7|43200.7|2
1736755850000|2025-01-13 08:10:50|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43224.5|43204.5|1
1736755860000|2025-01-13 08:11:00|43224.5|43204.5|43223.2|43203.2|43224.5|43204.5|43220.7|43200.7|3
1736755870000|2025-01-13 08:11:10|43224.4|43204.4|43228.2|43208.2|43228.2|43208.2|43224.4|43204.4|1
1736755880000|2025-01-13 08:11:20|43229.4|43209.4|43233.2|43213.2|43233.2|43213.2|43229.4|43209.4|0
1736755890000|2025-01-13 08:11:30|43238.2|43218.2|43240.7|43220.7|43240.7|43220.7|43238.2|43218.2|0
1736755900000|2025-01-13 08:11:40|43243.2|43223.2|43250.7|43230.7|43250.7|43230.7|43243.2|43223.2|3
1736755910000|2025-01-13 08:11:50|43248.2|43228.2|43243.2|43223.2|43250.7|43230.7|43243.2|43223.2|1
1736755920000|2025-01-13 08:12:00|43245.7|43225.7|43234.5|43214.5|43245.7|43225.7|43234.5|43214.5|8
1736755930000|2025-01-13 08:12:10|43235.7|43215.7|43245.7|43225.7|43245.7|43225.7|43235.7|43215.7|6
1736755940000|2025-01-13 08:12:20|43246.9|43226.9|43250.7|43230.7|43250.7|43230.7|43246.9|43226.9|0
1736755950000|2025-01-13 08:12:30|43252|43232|43253.2|43233.2|43255.7|43235.7|43252|43232|4
1736755960000|2025-01-13 08:12:40|43252|43232|43248.2|43228.2|43252|43232|43248.2|43228.2|1
1736755970000|2025-01-13 08:12:50|43249.4|43229.4|43253.1|43233.1|43253.1|43233.1|43249.4|43229.4|1
1736755980000|2025-01-13 08:13:00|43250.6|43230.6|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|6
1736756000000|2025-01-13 08:13:20|43249.3|43229.3|43250.6|43230.6|43251.9|43231.9|43249.3|43229.3|5
1736756010000|2025-01-13 08:13:30|43248.1|43228.1|43248.1|43228.1|43250.6|43230.6|43248.1|43228.1|3
1736756020000|2025-01-13 08:13:40|43249.3|43229.3|43248.1|43228.1|43250.6|43230.6|43245.6|43225.6|4
1736756030000|2025-01-13 08:13:50|43245.6|43225.6|43250.6|43230.6|43250.6|43230.6|43245.6|43225.6|1
1736756040000|2025-01-13 08:14:00|43251.8|43231.8|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|11
1736756050000|2025-01-13 08:14:10|43253.1|43233.1|43263.1|43243.1|43263.1|43243.1|43253.1|43233.1|1
1736756060000|2025-01-13 08:14:20|43264.3|43244.3|43273.1|43253.1|43273.1|43253.1|43264.3|43244.3|5
1736756070000|2025-01-13 08:14:30|43274.3|43254.3|43278.1|43258.1|43278.1|43258.1|43274.3|43254.3|1
1736756080000|2025-01-13 08:14:40|43283.1|43263.1|43286.8|43266.8|43286.8|43266.8|43283.1|43263.1|2
1736756090000|2025-01-13 08:14:50|43288.1|43268.1|43293.1|43273.1|43293.1|43273.1|43288.1|43268.1|1
1736756100000|2025-01-13 08:15:00|43295.6|43275.6|43290.6|43270.6|43295.6|43275.6|43290.6|43270.6|3
1736756110000|2025-01-13 08:15:10|43291.9|43271.9|43305.6|43285.6|43308.1|43288.1|43291.9|43271.9|17
1736756120000|2025-01-13 08:15:20|43304.4|43284.4|43308.1|43288.1|43308.1|43288.1|43303.1|43283.1|9
1736756130000|2025-01-13 08:15:30|43306.9|43286.9|43288.1|43268.1|43306.9|43286.9|43286.9|43266.9|12
1736756140000|2025-01-13 08:15:40|43285.6|43265.6|43290.6|43270.6|43290.6|43270.6|43285.6|43265.6|7
1736756150000|2025-01-13 08:15:50|43288.1|43268.1|43285.6|43265.6|43288.1|43268.1|43285.6|43265.6|4
1736756160000|2025-01-13 08:16:00|43286.8|43266.8|43285.6|43265.6|43288.1|43268.1|43285.6|43265.6|2
1736756170000|2025-01-13 08:16:10|43288|43268|43285.6|43265.6|43288.1|43268.1|43285.6|43265.6|5
1736756180000|2025-01-13 08:16:20|43283.1|43263.1|43280.6|43260.6|43283.1|43263.1|43280.6|43260.6|10
1736756190000|2025-01-13 08:16:30|43281.8|43261.8|43283.1|43263.1|43283.1|43263.1|43280.6|43260.6|2
1736756200000|2025-01-13 08:16:40|43284.4|43264.4|43283.1|43263.1|43285.6|43265.6|43283.1|43263.1|0
1736756210000|2025-01-13 08:16:50|43284.3|43264.3|43280.6|43260.6|43284.3|43264.3|43280.6|43260.6|2
1736756220000|2025-01-13 08:17:00|43279.4|43259.4|43263.1|43243.1|43279.4|43259.4|43263.1|43243.1|5
1736756230000|2025-01-13 08:17:10|43260.6|43240.6|43248.1|43228.1|43260.6|43240.6|43248.1|43228.1|12
1736756240000|2025-01-13 08:17:20|43248|43228|43244.4|43224.4|43250.6|43230.6|43244.4|43224.4|7
1736756250000|2025-01-13 08:17:30|43243.1|43223.1|43255.6|43235.6|43255.6|43235.6|43243.1|43223.1|6
1736756260000|2025-01-13 08:17:40|43258.1|43238.1|43265.6|43245.6|43265.6|43245.6|43258.1|43238.1|5
1736756280000|2025-01-13 08:18:00|43263.1|43243.1|43268.1|43248.1|43268.1|43248.1|43263.1|43243.1|2
1736756290000|2025-01-13 08:18:10|43270.6|43250.6|43268.1|43248.1|43273.1|43253.1|43268.1|43248.1|0
1736756300000|2025-01-13 08:18:20|43269.3|43249.3|43265.6|43245.6|43270.6|43250.6|43265.6|43245.6|1
1736756310000|2025-01-13 08:18:30|43264.4|43244.4|43265.6|43245.6|43265.6|43245.6|43264.4|43244.4|1
1736756320000|2025-01-13 08:18:40|43263.1|43243.1|43261.9|43241.9|43263.1|43243.1|43261.9|43241.9|0
1736756340000|2025-01-13 08:19:00|43263.1|43243.1|43256.9|43236.9|43265.6|43245.6|43256.9|43236.9|12
1736756350000|2025-01-13 08:19:10|43258.1|43238.1|43253.1|43233.1|43258.1|43238.1|43250.6|43230.6|6
1736756360000|2025-01-13 08:19:20|43250.6|43230.6|43253.1|43233.1|43253.1|43233.1|43249.4|43229.4|8
1736756370000|2025-01-13 08:19:30|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|4
1736756380000|2025-01-13 08:19:40|43250.6|43230.6|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|6
1736756390000|2025-01-13 08:19:50|43258.1|43238.1|43250.6|43230.6|43258.1|43238.1|43250.6|43230.6|3
1736756400000|2025-01-13 08:20:00|43255.6|43235.6|43254.3|43234.3|43255.6|43235.6|43250.6|43230.6|11
1736756410000|2025-01-13 08:20:10|43253.1|43233.1|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|1
1736756420000|2025-01-13 08:20:20|43253.1|43233.1|43258.1|43238.1|43258.1|43238.1|43253.1|43233.1|8
1736756430000|2025-01-13 08:20:30|43260.6|43240.6|43258.1|43238.1|43260.6|43240.6|43258.1|43238.1|1
1736756440000|2025-01-13 08:20:40|43260.6|43240.6|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|1
1736756450000|2025-01-13 08:20:50|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|0
1736756460000|2025-01-13 08:21:00|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43255.6|43235.6|3
1736756470000|2025-01-13 08:21:10|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|1
1736756480000|2025-01-13 08:21:20|43253.1|43233.1|43238.1|43218.1|43253.1|43233.1|43235.6|43215.6|9
1736756490000|2025-01-13 08:21:30|43240.6|43220.6|43243.1|43223.1|43243.1|43223.1|43240.6|43220.6|7
1736756500000|2025-01-13 08:21:40|43241.9|43221.9|43238.1|43218.1|43241.9|43221.9|43238.1|43218.1|1
1736756510000|2025-01-13 08:21:50|43236.9|43216.9|43218.2|43198.2|43236.9|43216.9|43218.2|43198.2|18
1736756520000|2025-01-13 08:22:00|43213.2|43193.2|43202.1|43182.1|43213.2|43193.2|43202.1|43182.1|7
1736756530000|2025-01-13 08:22:10|43200.7|43180.7|43210.7|43190.7|43215.7|43195.7|43199.6|43179.6|15
1736756540000|2025-01-13 08:22:20|43205.7|43185.7|43203.2|43183.2|43205.7|43185.7|43203.2|43183.2|8
1736756550000|2025-01-13 08:22:30|43202.1|43182.1|43199.4|43179.4|43203.2|43183.2|43195.7|43175.7|12
1736756560000|2025-01-13 08:22:40|43205.7|43185.7|43210.7|43190.7|43210.7|43190.7|43205.7|43185.7|0
1736756570000|2025-01-13 08:22:50|43209.6|43189.6|43215.7|43195.7|43215.7|43195.7|43208.2|43188.2|7
1736756580000|2025-01-13 08:23:00|43216.9|43196.9|43216.9|43196.9|43218.1|43198.1|43216.9|43196.9|8
1736756590000|2025-01-13 08:23:10|43215.6|43195.6|43219.4|43199.4|43219.4|43199.4|43214.4|43194.4|2
1736756600000|2025-01-13 08:23:20|43218.2|43198.2|43217.1|43197.1|43219.4|43199.4|43215.7|43195.7|0
1736756610000|2025-01-13 08:23:30|43219.4|43199.4|43220.6|43200.6|43220.6|43200.6|43218.2|43198.2|9
1736756620000|2025-01-13 08:23:40|43221.8|43201.8|43220.6|43200.6|43221.8|43201.8|43220.6|43200.6|1
1736756630000|2025-01-13 08:23:50|43221.8|43201.8|43224.3|43204.3|43224.3|43204.3|43221.8|43201.8|2
1736756640000|2025-01-13 08:24:00|43225.6|43205.6|43238.1|43218.1|43240.6|43220.6|43225.6|43205.6|5
1736756650000|2025-01-13 08:24:10|43233.1|43213.1|43250.6|43230.6|43250.6|43230.6|43233.1|43213.1|13
1736756660000|2025-01-13 08:24:20|||||||||4
1736756670000|2025-01-13 08:24:30|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|1
1736756680000|2025-01-13 08:24:40|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|43258.1|43238.1|6
1736756690000|2025-01-13 08:24:50|43255.6|43235.6|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|5
1736756700000|2025-01-13 08:25:00|43256.8|43236.8|43255.6|43235.6|43265.6|43245.6|43255.6|43235.6|10
1736756710000|2025-01-13 08:25:10|43254.4|43234.4|43250.6|43230.6|43255.6|43235.6|43250.6|43230.6|5
1736756720000|2025-01-13 08:25:20|43249.4|43229.4|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|0
1736756730000|2025-01-13 08:25:30|43253.1|43233.1|43256.8|43236.8|43256.8|43236.8|43253.1|43233.1|6
1736756740000|2025-01-13 08:25:40|43258.1|43238.1|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|0
1736756750000|2025-01-13 08:25:50|43254.3|43234.3|43250.6|43230.6|43254.3|43234.3|43250.6|43230.6|1
1736756760000|2025-01-13 08:26:00|43248.1|43228.1|43245.6|43225.6|43250.6|43230.6|43245.6|43225.6|11
1736756770000|2025-01-13 08:26:10|43240.6|43220.6|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|0
1736756780000|2025-01-13 08:26:20|43244.3|43224.3|43256.8|43236.8|43256.8|43236.8|43244.3|43224.3|6
1736756790000|2025-01-13 08:26:30|43255.6|43235.6|43258.1|43238.1|43258.1|43238.1|43255.6|43235.6|3
1736756800000|2025-01-13 08:26:40|43259.3|43239.3|43273.1|43253.1|43273.1|43253.1|43259.3|43239.3|2
1736756810000|2025-01-13 08:26:50|43274.3|43254.3|43283.1|43263.1|43283.1|43263.1|43274.3|43254.3|2
1736756820000|2025-01-13 08:27:00|43280.6|43260.6|43270.6|43250.6|43280.6|43260.6|43270.6|43250.6|4
1736756830000|2025-01-13 08:27:10|43268.1|43248.1|43263.1|43243.1|43268.1|43248.1|43260.6|43240.6|1
1736756840000|2025-01-13 08:27:20|43265.6|43245.6|43270.6|43250.6|43270.6|43250.6|43265.6|43245.6|4
1736756850000|2025-01-13 08:27:30|43271.9|43251.9|43253.1|43233.1|43273.1|43253.1|43251.8|43231.8|10
1736756860000|2025-01-13 08:27:40|43255.5|43235.5|43263.1|43243.1|43265.6|43245.6|43255.5|43235.5|12
1736756870000|2025-01-13 08:27:50|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43260.6|43240.6|0
1736756880000|2025-01-13 08:28:00|43266.8|43246.8|43268.1|43248.1|43268.1|43248.1|43266.8|43246.8|1
1736756890000|2025-01-13 08:28:10|||||||||5
1736756900000|2025-01-13 08:28:20|43283.1|43263.1|43283.1|43263.1|43284.3|43264.3|43283.1|43263.1|12
1736756910000|2025-01-13 08:28:30|43284.3|43264.3|43285.6|43265.6|43285.6|43265.6|43284.3|43264.3|0
1736756920000|2025-01-13 08:28:40|43286.8|43266.8|43288.1|43268.1|43288.1|43268.1|43285.6|43265.6|1
1736756930000|2025-01-13 08:28:50|43290.6|43270.6|43288.1|43268.1|43290.6|43270.6|43288.1|43268.1|0
1736756940000|2025-01-13 08:29:00|43290.6|43270.6|43293.1|43273.1|43293.1|43273.1|43283.1|43263.1|13
1736756950000|2025-01-13 08:29:10|43294.3|43274.3|43298.1|43278.1|43298.1|43278.1|43293.1|43273.1|1
1736756960000|2025-01-13 08:29:20|43315.6|43295.6|43300.6|43280.6|43315.6|43295.6|43300.6|43280.6|49
1736756970000|2025-01-13 08:29:30|43299.4|43279.4|43295.6|43275.6|43299.4|43279.4|43293.1|43273.1|1
1736756980000|2025-01-13 08:29:40|43294.4|43274.4|43289.4|43269.4|43294.4|43274.4|43288.1|43268.1|6
1736756990000|2025-01-13 08:29:50|43290.6|43270.6|43294.4|43274.4|43294.4|43274.4|43288.1|43268.1|2
1736757000000|2025-01-13 08:30:00|43293.1|43273.1|43293.1|43273.1|43293.1|43273.1|43293.1|43273.1|0
1736757010000|2025-01-13 08:30:10|43290.6|43270.6|43295.6|43275.6|43295.6|43275.6|43290.6|43270.6|5
1736757020000|2025-01-13 08:30:20|43296.8|43276.8|43300.6|43280.6|43300.6|43280.6|43296.8|43276.8|11
1736757030000|2025-01-13 08:30:30|43303.1|43283.1|43309.3|43289.3|43309.3|43289.3|43303.1|43283.1|13
1736757040000|2025-01-13 08:30:40|43315.6|43295.6|43320.6|43300.6|43320.6|43300.6|43315.6|43295.6|1
1736757050000|2025-01-13 08:30:50|43321.9|43301.9|43325.6|43305.6|43326.8|43306.8|43321.9|43301.9|4
1736757060000|2025-01-13 08:31:00|43326.8|43306.8|43328.1|43308.1|43328.1|43308.1|43325.6|43305.6|0
1736757070000|2025-01-13 08:31:10|43329.4|43309.4|43328.1|43308.1|43330.6|43310.6|43328.1|43308.1|7
1736757080000|2025-01-13 08:31:20|43326.9|43306.9|43325.6|43305.6|43326.9|43306.9|43325.6|43305.6|1
1736757090000|2025-01-13 08:31:30|43323.3|43303.3|43310.6|43290.6|43323.3|43303.3|43308.1|43288.1|8
1736757100000|2025-01-13 08:31:40|43315.6|43295.6|43325.6|43305.6|43325.6|43305.6|43315.6|43295.6|11
1736757110000|2025-01-13 08:31:50|43326.9|43306.9|43328.1|43308.1|43328.1|43308.1|43325.6|43305.6|6
1736757120000|2025-01-13 08:32:00|43325.6|43305.6|43330.6|43310.6|43330.6|43310.6|43325.6|43305.6|4
1736757130000|2025-01-13 08:32:10|43338.1|43318.1|43338.1|43318.1|43340.6|43320.6|43338.1|43318.1|10
1736757140000|2025-01-13 08:32:20|43343.1|43323.1|43340.6|43320.6|43343.1|43323.1|43340.6|43320.6|8
1736757150000|2025-01-13 08:32:30|43343.1|43323.1|43355.6|43335.6|43355.6|43335.6|43343.1|43323.1|15
1736757160000|2025-01-13 08:32:40|43358.1|43338.1|43360.6|43340.6|43363.1|43343.1|43358.1|43338.1|12
1736757170000|2025-01-13 08:32:50|43358.1|43338.1|43365.6|43345.6|43365.6|43345.6|43356.8|43336.8|12
1736757180000|2025-01-13 08:33:00|43366.9|43346.9|43368.1|43348.1|43368.1|43348.1|43366.9|43346.9|8
1736757190000|2025-01-13 08:33:10|43370.6|43350.6|43373.1|43353.1|43373.1|43353.1|43370.6|43350.6|6
1736757200000|2025-01-13 08:33:20|43370.6|43350.6|43373.1|43353.1|43373.1|43353.1|43370.6|43350.6|7
1736757210000|2025-01-13 08:33:30|43370.6|43350.6|43375.6|43355.6|43375.6|43355.6|43370.6|43350.6|3
1736757220000|2025-01-13 08:33:40|||||||||1
1736757230000|2025-01-13 08:33:50|43373.1|43353.1|43380.6|43360.6|43381.8|43361.8|43373.1|43353.1|9
1736757240000|2025-01-13 08:34:00|43379.4|43359.4|43375.6|43355.6|43379.4|43359.4|43375.6|43355.6|13
1736757250000|2025-01-13 08:34:10|||||||||3
1736757260000|2025-01-13 08:34:20|43373.1|43353.1|43371.9|43351.9|43375.6|43355.6|43371.9|43351.9|16
1736757270000|2025-01-13 08:34:30|43373.1|43353.1|43370.6|43350.6|43375.6|43355.6|43370.6|43350.6|20
1736757280000|2025-01-13 08:34:40|43368.1|43348.1|43371.8|43351.8|43371.8|43351.8|43368.1|43348.1|5
1736757290000|2025-01-13 08:34:50|43371.9|43351.9|43370.6|43350.6|43371.9|43351.9|43370.6|43350.6|5
1736757300000|2025-01-13 08:35:00|43368.1|43348.1|43370.6|43350.6|43373.1|43353.1|43368.1|43348.1|14
1736757310000|2025-01-13 08:35:10|43373.1|43353.1|43383.1|43363.1|43383.1|43363.1|43370.6|43350.6|50
1736757320000|2025-01-13 08:35:20|43384.4|43364.4|43380.6|43360.6|43385.6|43365.6|43380.6|43360.6|23
1736757330000|2025-01-13 08:35:30|43381.9|43361.9|43385.6|43365.6|43385.6|43365.6|43381.9|43361.9|1
1736757340000|2025-01-13 08:35:40|43384.4|43364.4|43383.1|43363.1|43384.4|43364.4|43383.1|43363.1|11
1736757350000|2025-01-13 08:35:50|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|1
1736757360000|2025-01-13 08:36:00|43380.6|43360.6|43383.1|43363.1|43384.4|43364.4|43380.6|43360.6|6
1736757370000|2025-01-13 08:36:10|43380.6|43360.6|43380.6|43360.6|43383.1|43363.1|43380.6|43360.6|10
1736757390000|2025-01-13 08:36:30|43378|43358|43370.6|43350.6|43378|43358|43368.1|43348.1|13
1736757400000|2025-01-13 08:36:40|43373.1|43353.1|43413.1|43393.1|43413.1|43393.1|43373.1|43353.1|34
1736757410000|2025-01-13 08:36:50|43414.5|43394.5|43415.6|43395.6|43415.6|43395.6|43410.6|43390.6|44
1736757420000|2025-01-13 08:37:00|43413.3|43393.3|43410.6|43390.6|43413.3|43393.3|43410.6|43390.6|18
1736757430000|2025-01-13 08:37:10|43409.3|43389.3|43405.6|43385.6|43409.3|43389.3|43404.3|43384.3|10
1736757440000|2025-01-13 08:37:20|43410.6|43390.6|43424.5|43404.5|43424.5|43404.5|43410.6|43390.6|33
1736757450000|2025-01-13 08:37:30|43427|43407|43423.1|43403.1|43427|43407|43423.1|43403.1|8
1736757460000|2025-01-13 08:37:40|43420.6|43400.6|43425.6|43405.6|43425.6|43405.6|43420.6|43400.6|3
1736757470000|2025-01-13 08:37:50|43424.5|43404.5|43428.1|43408.1|43428.1|43408.1|43423.1|43403.1|4
1736757480000|2025-01-13 08:38:00|43425.6|43405.6|43435.6|43415.6|43435.6|43415.6|43424.3|43404.3|40
1736757490000|2025-01-13 08:38:10|||||||||5
1736757500000|2025-01-13 08:38:20|||||||||2
1736757510000|2025-01-13 08:38:30|43438.1|43418.1|43440.6|43420.6|43440.6|43420.6|43438.1|43418.1|49
1736757520000|2025-01-13 08:38:40|43449.3|43429.3|43458.1|43438.1|43458.1|43438.1|43449.3|43429.3|17
1736757530000|2025-01-13 08:38:50|43460.6|43440.6|43457|43437|43463.1|43443.1|43457|43437|16
1736757540000|2025-01-13 08:39:00|43455.6|43435.6|43463.1|43443.1|43465.6|43445.6|43455.6|43435.6|20
1736757550000|2025-01-13 08:39:10|43461.8|43441.8|43458.1|43438.1|43461.8|43441.8|43456.8|43436.8|8
1736757560000|2025-01-13 08:39:20|43459.3|43439.3|43454.3|43434.3|43459.3|43439.3|43454.3|43434.3|7
1736757570000|2025-01-13 08:39:30|43456.8|43436.8|43456.8|43436.8|43458|43438|43454.3|43434.3|2
1736757580000|2025-01-13 08:39:40|43455.6|43435.6|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|11
1736757590000|2025-01-13 08:39:50|43453|43433|43451.8|43431.8|43454.3|43434.3|43449.3|43429.3|2
1736757600000|2025-01-13 08:40:00|43450.6|43430.6|43424.3|43404.3|43450.6|43430.6|43424.3|43404.3|21
1736757610000|2025-01-13 08:40:10|43425.5|43405.5|43424.3|43404.3|43425.5|43405.5|43421.8|43401.8|3
1736757620000|2025-01-13 08:40:20|43421.8|43401.8|43421.8|43401.8|43424.3|43404.3|43419.3|43399.3|3
1736757630000|2025-01-13 08:40:30|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43419.3|43399.3|4
1736757640000|2025-01-13 08:40:40|43420.6|43400.6|43424.3|43404.3|43424.3|43404.3|43419.3|43399.3|7
1736757650000|2025-01-13 08:40:50|43423.1|43403.1|43419.3|43399.3|43424.3|43404.3|43419.3|43399.3|6
1736757660000|2025-01-13 08:41:00|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|21
1736757670000|2025-01-13 08:41:10|43421.8|43401.8|43424.3|43404.3|43424.3|43404.3|43421.8|43401.8|12
1736757680000|2025-01-13 08:41:20|43421.8|43401.8|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|9
1736757700000|2025-01-13 08:41:40|43420.6|43400.6|43394.3|43374.3|43420.6|43400.6|43391.8|43371.8|40
1736757710000|2025-01-13 08:41:50|43391.8|43371.8|43391.8|43371.8|43391.8|43371.8|43389.3|43369.3|4
1736757720000|2025-01-13 08:42:00|43393|43373|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|3
1736757730000|2025-01-13 08:42:10|43391.8|43371.8|43385.5|43365.5|43391.8|43371.8|43384.3|43364.3|8
1736757740000|2025-01-13 08:42:20|43386.8|43366.8|43369.3|43349.3|43389.3|43369.3|43369.3|43349.3|14
1736757750000|2025-01-13 08:42:30|43370.5|43350.5|43368.1|43348.1|43371.8|43351.8|43368.1|43348.1|2
1736757760000|2025-01-13 08:42:40|43366.8|43346.8|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|4
1736757770000|2025-01-13 08:42:50|43370.6|43350.6|43365.6|43345.6|43370.6|43350.6|43362|43342|4
1736757780000|2025-01-13 08:43:00|43364.5|43344.5|43362|43342|43364.5|43344.5|43362|43342|1
1736757790000|2025-01-13 08:43:10|43360.8|43340.8|43354.6|43334.6|43360.8|43340.8|43354.6|43334.6|11
1736757800000|2025-01-13 08:43:20|43353.4|43333.4|43355.8|43335.8|43355.8|43335.8|43352.1|43332.1|4
1736757810000|2025-01-13 08:43:30|43353.3|43333.3|43354.5|43334.5|43357|43337|43353.3|43333.3|0
1736757820000|2025-01-13 08:43:40|43353.1|43333.1|43352|43332|43353.1|43333.1|43349.5|43329.5|7
1736757830000|2025-01-13 08:43:50|43349.5|43329.5|43352|43332|43352|43332|43349.5|43329.5|6
1736757840000|2025-01-13 08:44:00|43353.1|43333.1|43363.1|43343.1|43363.1|43343.1|43353.1|43333.1|2
1736757850000|2025-01-13 08:44:10|43363.2|43343.2|43359.5|43339.5|43364.5|43344.5|43359.5|43339.5|0
1736757860000|2025-01-13 08:44:20|43360.7|43340.7|43357|43337|43362|43342|43357|43337|4
1736757870000|2025-01-13 08:44:30|43358.2|43338.2|43367|43347|43367|43347|43358.2|43338.2|5
1736757880000|2025-01-13 08:44:40|43368.2|43348.2|43387|43367|43387|43367|43368.2|43348.2|9
1736757890000|2025-01-13 08:44:50|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|4
1736757910000|2025-01-13 08:45:10|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|2
1736757920000|2025-01-13 08:45:20|43382|43362|43384.5|43364.5|43384.5|43364.5|43380.7|43360.7|20
1736757930000|2025-01-13 08:45:30|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|1
1736757940000|2025-01-13 08:45:40|43397|43377|43404.5|43384.5|43404.5|43384.5|43397|43377|8
1736757950000|2025-01-13 08:45:50|43399.5|43379.5|43384.5|43364.5|43404.5|43384.5|43384.5|43364.5|12
1736757960000|2025-01-13 08:46:00|43379.5|43359.5|43375.7|43355.7|43379.5|43359.5|43375.7|43355.7|5
1736757970000|2025-01-13 08:46:10|43373.3|43353.3|43367|43347|43373.3|43353.3|43365.9|43345.9|7
1736757980000|2025-01-13 08:46:20|43364.5|43344.5|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|1
1736757990000|2025-01-13 08:46:30|||||||||2
1736758000000|2025-01-13 08:46:40|43374.5|43354.5|43376.8|43356.8|43380.7|43360.7|43374.5|43354.5|7
1736758010000|2025-01-13 08:46:50|43370.7|43350.7|43367|43347|43370.7|43350.7|43367|43347|5
1736758020000|2025-01-13 08:47:00|43365.8|43345.8|43362.1|43342.1|43365.8|43345.8|43362.1|43342.1|1
1736758030000|2025-01-13 08:47:10|43359.5|43339.5|43362|43342|43362|43342|43359.5|43339.5|1
1736758040000|2025-01-13 08:47:20|43359.5|43339.5|43357|43337|43359.5|43339.5|43357|43337|1
1736758050000|2025-01-13 08:47:30|43360.7|43340.7|43357|43337|43360.7|43340.7|43357|43337|5
1736758060000|2025-01-13 08:47:40|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|6
1736758070000|2025-01-13 08:47:50|43352|43332|43352|43332|43354.5|43334.5|43352|43332|1
1736758080000|2025-01-13 08:48:00|43349.5|43329.5|43334.5|43314.5|43349.5|43329.5|43334.5|43314.5|6
1736758100000|2025-01-13 08:48:20|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|1
1736758120000|2025-01-13 08:48:40|43340.7|43320.7|43343.2|43323.2|43343.2|43323.2|43339.5|43319.5|3
1736758130000|2025-01-13 08:48:50|43340.7|43320.7|43343.2|43323.2|43343.2|43323.2|43340.7|43320.7|0
1736758140000|2025-01-13 08:49:00|43342|43322|43337|43317|43342|43322|43335.7|43315.7|8
1736758150000|2025-01-13 08:49:10|43335.8|43315.8|43322|43302|43335.8|43315.8|43319.5|43299.5|9
1736758160000|2025-01-13 08:49:20|43318.3|43298.3|43310.8|43290.8|43318.3|43298.3|43310.8|43290.8|11
1736758170000|2025-01-13 08:49:30|43312|43292|43317|43297|43317|43297|43310.7|43290.7|15
1736758180000|2025-01-13 08:49:40|43315.8|43295.8|43314.5|43294.5|43315.8|43295.8|43314.5|43294.5|1
1736758190000|2025-01-13 08:49:50|43312|43292|43308.2|43288.2|43312|43292|43305.7|43285.7|6
1736758200000|2025-01-13 08:50:00|43310.7|43290.7|43318.2|43298.2|43318.2|43298.2|43310.7|43290.7|5
1736758210000|2025-01-13 08:50:10|43320.7|43300.7|43315.7|43295.7|43320.7|43300.7|43315.7|43295.7|5
1736758220000|2025-01-13 08:50:20|43314.5|43294.5|43313.2|43293.2|43314.5|43294.5|43313.2|43293.2|3
1736758230000|2025-01-13 08:50:30|43315.7|43295.7|43311.8|43291.8|43315.7|43295.7|43311.8|43291.8|5
1736758240000|2025-01-13 08:50:40|43314.5|43294.5|43315.7|43295.7|43318.2|43298.2|43314.5|43294.5|6
1736758250000|2025-01-13 08:50:50|43313.2|43293.2|43305.7|43285.7|43313.2|43293.2|43305.7|43285.7|14
1736758260000|2025-01-13 08:51:00|43303.2|43283.2|43295.7|43275.7|43303.2|43283.2|43295.7|43275.7|2
1736758270000|2025-01-13 08:51:10|43296.8|43276.8|43305.7|43285.7|43308.2|43288.2|43296.8|43276.8|6
1736758280000|2025-01-13 08:51:20|43307|43287|43313.2|43293.2|43313.2|43293.2|43307|43287|4
1736758290000|2025-01-13 08:51:30|43315.7|43295.7|43313.2|43293.2|43315.7|43295.7|43310.7|43290.7|1
1736758300000|2025-01-13 08:51:40|43314.3|43294.3|43315.7|43295.7|43315.7|43295.7|43313.2|43293.2|1
1736758310000|2025-01-13 08:51:50|43318.2|43298.2|43323.2|43303.2|43323.2|43303.2|43318.2|43298.2|1
1736758320000|2025-01-13 08:52:00|43324.4|43304.4|43333.2|43313.2|43333.2|43313.2|43324.4|43304.4|0
1736758330000|2025-01-13 08:52:10|43330.7|43310.7|43318.2|43298.2|43330.7|43310.7|43318.2|43298.2|5
1736758340000|2025-01-13 08:52:20|43313.2|43293.2|43310.7|43290.7|43313.2|43293.2|43310.7|43290.7|8
1736758350000|2025-01-13 08:52:30|43313.2|43293.2|43323.2|43303.2|43325.7|43305.7|43313.2|43293.2|9
1736758360000|2025-01-13 08:52:40|43328.2|43308.2|43335.7|43315.7|43335.7|43315.7|43328.2|43308.2|0
1736758370000|2025-01-13 08:52:50|43339.4|43319.4|43343.2|43323.2|43343.2|43323.2|43339.4|43319.4|5
1736758380000|2025-01-13 08:53:00|43348.2|43328.2|43363.2|43343.2|43363.2|43343.2|43348.2|43328.2|11
1736758390000|2025-01-13 08:53:10|43359.4|43339.4|43355.7|43335.7|43363.2|43343.2|43355.7|43335.7|2
1736758400000|2025-01-13 08:53:20|43356.9|43336.9|43358.2|43338.2|43358.2|43338.2|43356.9|43336.9|0
1736758410000|2025-01-13 08:53:30|43355.7|43335.7|43350.7|43330.7|43355.7|43335.7|43350.7|43330.7|1
1736758430000|2025-01-13 08:53:50|43349.4|43329.4|43344.5|43324.5|43349.4|43329.4|43344.5|43324.5|0
1736758440000|2025-01-13 08:54:00|43345.7|43325.7|43358.2|43338.2|43358.2|43338.2|43345.7|43325.7|6
1736758450000|2025-01-13 08:54:10|43357|43337|43353.2|43333.2|43357|43337|43350.7|43330.7|6
1736758460000|2025-01-13 08:54:20|43352|43332|43350.7|43330.7|43352|43332|43350.7|43330.7|1
1736758470000|2025-01-13 08:54:30|43351.9|43331.9|43353.2|43333.2|43353.2|43333.2|43350.7|43330.7|1
1736758480000|2025-01-13 08:54:40|43352|43332|43353.2|43333.2|43353.2|43333.2|43350.7|43330.7|0
1736758490000|2025-01-13 08:54:50|43351.9|43331.9|43348.2|43328.2|43353.2|43333.2|43348.2|43328.2|5
1736758500000|2025-01-13 08:55:00|43347|43327|43325.7|43305.7|43347|43327|43325.7|43305.7|5
1736758520000|2025-01-13 08:55:20|43328.2|43308.2|43333.2|43313.2|43333.2|43313.2|43328.2|43308.2|4
1736758530000|2025-01-13 08:55:30|43335.5|43315.5|43338.2|43318.2|43339.4|43319.4|43335.5|43315.5|3
1736758540000|2025-01-13 08:55:40|43341.9|43321.9|43350.7|43330.7|43350.7|43330.7|43340.7|43320.7|0
1736758550000|2025-01-13 08:55:50|43348.2|43328.2|43340.7|43320.7|43348.2|43328.2|43338.2|43318.2|2
1736758560000|2025-01-13 08:56:00|43339.5|43319.5|43338.2|43318.2|43339.5|43319.5|43338.2|43318.2|1
1736758570000|2025-01-13 08:56:10|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|43335.7|43315.7|4
1736758580000|2025-01-13 08:56:20|43333.2|43313.2|43325.7|43305.7|43333.2|43313.2|43325.7|43305.7|2
1736758590000|2025-01-13 08:56:30|43328.2|43308.2|43323.2|43303.2|43328.2|43308.2|43323.2|43303.2|0
1736758600000|2025-01-13 08:56:40|43325.7|43305.7|43328.2|43308.2|43328.2|43308.2|43324.4|43304.4|1
1736758610000|2025-01-13 08:56:50|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|43333.2|43313.2|0
1736758620000|2025-01-13 08:57:00|43330.7|43310.7|43340.7|43320.7|43344.5|43324.5|43330.7|43310.7|7
1736758630000|2025-01-13 08:57:10|43339.4|43319.4|43338.2|43318.2|43339.4|43319.4|43338.2|43318.2|0
1736758640000|2025-01-13 08:57:20|43333.2|43313.2|43335.7|43315.7|43335.7|43315.7|43328.2|43308.2|4
1736758650000|2025-01-13 08:57:30|43336.9|43316.9|43349.5|43329.5|43349.5|43329.5|43336.9|43316.9|5
1736758660000|2025-01-13 08:57:40|43353.2|43333.2|43358.2|43338.2|43358.2|43338.2|43353.2|43333.2|1
1736758670000|2025-01-13 08:57:50|43357|43337|43363.2|43343.2|43363.2|43343.2|43355.7|43335.7|0
1736758680000|2025-01-13 08:58:00|||||||||1
1736758690000|2025-01-13 08:58:10|43365.5|43345.5|43353.2|43333.2|43365.5|43345.5|43353.2|43333.2|2
1736758700000|2025-01-13 08:58:20|43349.5|43329.5|43345.7|43325.7|43349.5|43329.5|43344.5|43324.5|7
1736758710000|2025-01-13 08:58:30|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|0
1736758720000|2025-01-13 08:58:40|43345.7|43325.7|43348.2|43328.2|43348.2|43328.2|43345.7|43325.7|1
1736758740000|2025-01-13 08:59:00|43350.5|43330.5|43353.2|43333.2|43353.2|43333.2|43350.5|43330.5|0
1736758750000|2025-01-13 08:59:10|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|2
1736758760000|2025-01-13 08:59:20|43353.2|43333.2|43368.2|43348.2|43368.2|43348.2|43353.2|43333.2|0
1736758770000|2025-01-13 08:59:30|43366.9|43346.9|43368.2|43348.2|43368.2|43348.2|43363.2|43343.2|2
1736758780000|2025-01-13 08:59:40|43369.4|43349.4|43373.2|43353.2|43373.2|43353.2|43369.4|43349.4|1
1736758790000|2025-01-13 08:59:50|43372|43352|43370.7|43350.7|43372|43352|43370.7|43350.7|3
1736758800000|2025-01-13 09:00:00|43371.9|43351.9|43363.2|43343.2|43383.2|43363.2|43363.2|43343.2|6
1736758810000|2025-01-13 09:00:10|43365.6|43345.6|43380.7|43360.7|43394.4|43374.4|43365.6|43345.6|16
1736758820000|2025-01-13 09:00:20|43383.2|43363.2|43393.2|43373.2|43398.2|43378.2|43378.2|43358.2|15
1736758830000|2025-01-13 09:00:30|43387|43367|43388.2|43368.2|43388.2|43368.2|43383.2|43363.2|4
1736758840000|2025-01-13 09:00:40|43390.7|43370.7|43398.2|43378.2|43400.7|43380.7|43390.7|43370.7|3
1736758850000|2025-01-13 09:00:50|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|43396.9|43376.9|2
1736758860000|2025-01-13 09:01:00|43395.7|43375.7|43393.2|43373.2|43395.7|43375.7|43390.7|43370.7|11
1736758870000|2025-01-13 09:01:10|43395.7|43375.7|43403.2|43383.2|43403.2|43383.2|43395.7|43375.7|5
1736758880000|2025-01-13 09:01:20|43404.4|43384.4|43401.9|43381.9|43413.2|43393.2|43398.2|43378.2|7
1736758890000|2025-01-13 09:01:30|43403.2|43383.2|43413.2|43393.2|43415.7|43395.7|43403.2|43383.2|2
1736758900000|2025-01-13 09:01:40|43414.4|43394.4|43413.2|43393.2|43422|43402|43413.2|43393.2|2
1736758910000|2025-01-13 09:01:50|43415.7|43395.7|43438.1|43418.1|43438.1|43418.1|43415.7|43395.7|18
1736758920000|2025-01-13 09:02:00|43439.4|43419.4|43445.7|43425.7|43445.7|43425.7|43439.4|43419.4|11
1736758930000|2025-01-13 09:02:10|43443.2|43423.2|43438.2|43418.2|43445.7|43425.7|43438.2|43418.2|5
1736758940000|2025-01-13 09:02:20|43433.2|43413.2|43438.2|43418.2|43438.2|43418.2|43433.2|43413.2|5
1736758950000|2025-01-13 09:02:30|43437|43417|43436.9|43416.9|43437|43417|43435.7|43415.7|9
1736758960000|2025-01-13 09:02:40|43440.7|43420.7|43448.2|43428.2|43448.2|43428.2|43440.7|43420.7|6
1736758970000|2025-01-13 09:02:50|43447|43427|43440.7|43420.7|43447|43427|43440.7|43420.7|10
1736758980000|2025-01-13 09:03:00|43437|43417|43433.2|43413.2|43437|43417|43433.2|43413.2|15
1736758990000|2025-01-13 09:03:10|43431.9|43411.9|43423.2|43403.2|43433.2|43413.2|43423.2|43403.2|5
1736759000000|2025-01-13 09:03:20|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|1
1736759010000|2025-01-13 09:03:30|43418.2|43398.2|43423.2|43403.2|43423.2|43403.2|43418.2|43398.2|8
1736759020000|2025-01-13 09:03:40|43422|43402|43420.7|43400.7|43423.2|43403.2|43420.7|43400.7|7
1736759030000|2025-01-13 09:03:50|43417|43397|43413.2|43393.2|43418.2|43398.2|43413.2|43393.2|2
1736759050000|2025-01-13 09:04:10|43411.9|43391.9|43399.5|43379.5|43411.9|43391.9|43399.5|43379.5|9
1736759060000|2025-01-13 09:04:20|43395.7|43375.7|43394.4|43374.4|43395.7|43375.7|43393.2|43373.2|4
1736759070000|2025-01-13 09:04:30|43395.7|43375.7|43405.7|43385.7|43408.2|43388.2|43395.7|43375.7|8
1736759080000|2025-01-13 09:04:40|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|0
1736759090000|2025-01-13 09:04:50|43410.7|43390.7|43411.9|43391.9|43411.9|43391.9|43403.2|43383.2|2
1736759100000|2025-01-13 09:05:00|43410.7|43390.7|43415.7|43395.7|43415.7|43395.7|43410.7|43390.7|2
1736759110000|2025-01-13 09:05:10|43416.9|43396.9|43418.2|43398.2|43418.2|43398.2|43415.7|43395.7|3
1736759120000|2025-01-13 09:05:20|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|5
1736759130000|2025-01-13 09:05:30|43418.2|43398.2|43443.2|43423.2|43443.2|43423.2|43413.2|43393.2|15
1736759140000|2025-01-13 09:05:40|43442|43422|43449.4|43429.4|43449.4|43429.4|43440.7|43420.7|2
1736759150000|2025-01-13 09:05:50|43450.7|43430.7|43448.2|43428.2|43450.7|43430.7|43448.2|43428.2|0
1736759160000|2025-01-13 09:06:00|43450.8|43430.8|43468.2|43448.2|43470.7|43450.7|43450.8|43430.8|16
1736759170000|2025-01-13 09:06:10|43470.7|43450.7|43475.7|43455.7|43475.7|43455.7|43470.7|43450.7|1
1736759180000|2025-01-13 09:06:20|43470.7|43450.7|43470.7|43450.7|43473.2|43453.2|43470.7|43450.7|3
1736759190000|2025-01-13 09:06:30|||||||||4
1736759200000|2025-01-13 09:06:40|43471.9|43451.9|43475.7|43455.7|43477|43457|43471.9|43451.9|9
1736759210000|2025-01-13 09:06:50|43478.2|43458.2|43473.2|43453.2|43478.2|43458.2|43473.2|43453.2|7
1736759220000|2025-01-13 09:07:00|43470.7|43450.7|43470.7|43450.7|43475.7|43455.7|43470.7|43450.7|12
1736759230000|2025-01-13 09:07:10|43475.7|43455.7|43485.7|43465.7|43485.7|43465.7|43475.7|43455.7|3
1736759240000|2025-01-13 09:07:20|43482|43462|43480.7|43460.7|43482|43462|43475.7|43455.7|9
1736759250000|2025-01-13 09:07:30|43479.5|43459.5|43486.9|43466.9|43488.2|43468.2|43477|43457|30
1736759260000|2025-01-13 09:07:40|43487|43467|43450.7|43430.7|43487|43467|43450.7|43430.7|16
1736759270000|2025-01-13 09:07:50|43453.2|43433.2|43448.2|43428.2|43453.2|43433.2|43448.2|43428.2|3
1736759280000|2025-01-13 09:08:00|43445.7|43425.7|43439.5|43419.5|43445.7|43425.7|43438.2|43418.2|4
1736759290000|2025-01-13 09:08:10|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43435.7|43415.7|4
1736759300000|2025-01-13 09:08:20|43438.3|43418.3|43433.2|43413.2|43438.3|43418.3|43433.2|43413.2|3
1736759310000|2025-01-13 09:08:30|43432|43412|43436.9|43416.9|43436.9|43416.9|43428.2|43408.2|8
1736759320000|2025-01-13 09:08:40|43438.1|43418.1|43440.7|43420.7|43440.7|43420.7|43436.9|43416.9|4
1736759330000|2025-01-13 09:08:50|43441.9|43421.9|43443.2|43423.2|43443.2|43423.2|43438.2|43418.2|7
1736759340000|2025-01-13 09:09:00|43438.2|43418.2|43443.2|43423.2|43444.5|43424.5|43438.2|43418.2|2
1736759350000|2025-01-13 09:09:10|43441.9|43421.9|43440.7|43420.7|43443.2|43423.2|43440.7|43420.7|12
1736759380000|2025-01-13 09:09:40|43438.3|43418.3|43435.7|43415.7|43438.3|43418.3|43435.7|43415.7|2
1736759390000|2025-01-13 09:09:50|43434.5|43414.5|43433.2|43413.2|43434.5|43414.5|43433.2|43413.2|3
1736759400000|2025-01-13 09:10:00|43430.7|43410.7|43410.7|43390.7|43430.7|43410.7|43408.2|43388.2|9
1736759410000|2025-01-13 09:10:10|43411.9|43391.9|43403.2|43383.2|43411.9|43391.9|43400.7|43380.7|3
1736759420000|2025-01-13 09:10:20|43404.4|43384.4|43411.9|43391.9|43411.9|43391.9|43404.4|43384.4|4
1736759430000|2025-01-13 09:10:30|43414.4|43394.4|43403.2|43383.2|43414.4|43394.4|43400.7|43380.7|4
1736759440000|2025-01-13 09:10:40|43404.4|43384.4|43418.2|43398.2|43418.2|43398.2|43404.4|43384.4|4
1736759450000|2025-01-13 09:10:50|43419.4|43399.4|43428.2|43408.2|43428.2|43408.2|43419.4|43399.4|2
1736759460000|2025-01-13 09:11:00|43425.7|43405.7|43428.2|43408.2|43428.2|43408.2|43425.7|43405.7|2
1736759480000|2025-01-13 09:11:20|43429.4|43409.4|43435.7|43415.7|43435.7|43415.7|43429.4|43409.4|1
1736759490000|2025-01-13 09:11:30|||||||||1
1736759500000|2025-01-13 09:11:40|43434.4|43414.4|43433.1|43413.1|43434.4|43414.4|43431.9|43411.9|1
1736759510000|2025-01-13 09:11:50|43433.2|43413.2|43423.2|43403.2|43433.2|43413.2|43422|43402|2
1736759520000|2025-01-13 09:12:00|43419.4|43399.4|43424.4|43404.4|43425.7|43405.7|43418.2|43398.2|1
1736759530000|2025-01-13 09:12:10|43423.2|43403.2|43418.2|43398.2|43423.2|43403.2|43418.2|43398.2|0
1736759540000|2025-01-13 09:12:20|43419.4|43399.4|43418.2|43398.2|43420.7|43400.7|43418.2|43398.2|0
1736759550000|2025-01-13 09:12:30|43423.2|43403.2|43425.7|43405.7|43425.7|43405.7|43423.2|43403.2|4
1736759560000|2025-01-13 09:12:40|43420.7|43400.7|43418.2|43398.2|43420.7|43400.7|43418.2|43398.2|12
1736759580000|2025-01-13 09:13:00|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|43413.2|43393.2|2
1736759590000|2025-01-13 09:13:10|43412|43392|43410.7|43390.7|43412|43392|43410.7|43390.7|4
1736759600000|2025-01-13 09:13:20|43409.5|43389.5|43408.2|43388.2|43410.7|43390.7|43408.2|43388.2|2
1736759610000|2025-01-13 09:13:30|43410.7|43390.7|43405.7|43385.7|43410.7|43390.7|43405.7|43385.7|1
1736759620000|2025-01-13 09:13:40|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|43408.2|43388.2|2
1736759630000|2025-01-13 09:13:50|43405.7|43385.7|43408.2|43388.2|43408.2|43388.2|43405.7|43385.7|5
1736759640000|2025-01-13 09:14:00|43410.6|43390.6|43420.7|43400.7|43420.7|43400.7|43410.6|43390.6|2
1736759650000|2025-01-13 09:14:10|43418.2|43398.2|43418.2|43398.2|43420.7|43400.7|43418.2|43398.2|1
1736759660000|2025-01-13 09:14:20|43417|43397|43418.2|43398.2|43418.2|43398.2|43417|43397|6
1736759670000|2025-01-13 09:14:30|||||||||1
1736759680000|2025-01-13 09:14:40|||||||||2
1736759690000|2025-01-13 09:14:50|43417|43397|43418.2|43398.2|43418.2|43398.2|43415.7|43395.7|1
1736759700000|2025-01-13 09:15:00|43417|43397|43403.2|43383.2|43417|43397|43403.2|43383.2|2
1736759710000|2025-01-13 09:15:10|43398.2|43378.2|43398.2|43378.2|43398.2|43378.2|43395.7|43375.7|5
1736759720000|2025-01-13 09:15:20|43403.1|43383.1|43418.2|43398.2|43418.2|43398.2|43403.1|43383.1|2
1736759730000|2025-01-13 09:15:30|43420.8|43400.8|43414.4|43394.4|43424.4|43404.4|43414.4|43394.4|3
1736759740000|2025-01-13 09:15:40|43413.2|43393.2|43420.7|43400.7|43420.7|43400.7|43410.7|43390.7|4
1736759750000|2025-01-13 09:15:50|43418.2|43398.2|43413.2|43393.2|43418.2|43398.2|43413.2|43393.2|3
1736759760000|2025-01-13 09:16:00|43409.5|43389.5|43394.5|43374.5|43409.5|43389.5|43394.5|43374.5|3
1736759770000|2025-01-13 09:16:10|43393.3|43373.3|43393.2|43373.2|43393.3|43373.3|43390.7|43370.7|1
1736759780000|2025-01-13 09:16:20|43392|43372|43398.2|43378.2|43398.2|43378.2|43389.4|43369.4|16
1736759790000|2025-01-13 09:16:30|43400.7|43380.7|43403.2|43383.2|43403.2|43383.2|43400.7|43380.7|0
1736759800000|2025-01-13 09:16:40|43405.7|43385.7|43408.2|43388.2|43408.2|43388.2|43405.7|43385.7|1
1736759810000|2025-01-13 09:16:50|43413.2|43393.2|43421.9|43401.9|43421.9|43401.9|43413.2|43393.2|2
1736759820000|2025-01-13 09:17:00|43423.2|43403.2|43424.4|43404.4|43424.4|43404.4|43423.2|43403.2|0
1736759830000|2025-01-13 09:17:10|43425.7|43405.7|43428.2|43408.2|43428.2|43408.2|43425.7|43405.7|0
1736759840000|2025-01-13 09:17:20|43430.7|43410.7|43430.7|43410.7|43433.2|43413.2|43430.7|43410.7|7
1736759850000|2025-01-13 09:17:30|43429.5|43409.5|43420.7|43400.7|43429.5|43409.5|43417|43397|5
1736759860000|2025-01-13 09:17:40|43419.5|43399.5|43418.2|43398.2|43419.5|43399.5|43418.2|43398.2|1
1736759870000|2025-01-13 09:17:50|43415.7|43395.7|43418.2|43398.2|43418.2|43398.2|43415.7|43395.7|0
1736759880000|2025-01-13 09:18:00|43419.4|43399.4|43418.2|43398.2|43420.7|43400.7|43415.7|43395.7|2
1736759890000|2025-01-13 09:18:10|43415.7|43395.7|43402|43382|43415.7|43395.7|43402|43382|2
1736759900000|2025-01-13 09:18:20|43403.2|43383.2|43388.2|43368.2|43403.2|43383.2|43388.2|43368.2|2
1736759910000|2025-01-13 09:18:30|43385.7|43365.7|43378.2|43358.2|43385.7|43365.7|43373.2|43353.2|3
1736759920000|2025-01-13 09:18:40|43379.4|43359.4|43373.2|43353.2|43379.4|43359.4|43373.2|43353.2|2
1736759930000|2025-01-13 09:18:50|43372|43352|43377|43357|43382|43362|43372|43352|7
1736759940000|2025-01-13 09:19:00|43378.2|43358.2|43383.2|43363.2|43383.2|43363.2|43378.2|43358.2|4
1736759950000|2025-01-13 09:19:10|43385.6|43365.6|43393.2|43373.2|43393.2|43373.2|43385.6|43365.6|1
1736759960000|2025-01-13 09:19:20|43395.7|43375.7|43390.7|43370.7|43395.7|43375.7|43390.7|43370.7|3
1736759970000|2025-01-13 09:19:30|43394.5|43374.5|43390.7|43370.7|43394.5|43374.5|43390.7|43370.7|4
1736759990000|2025-01-13 09:19:50|43389.5|43369.5|43378.2|43358.2|43393.2|43373.2|43378.2|43358.2|6
1736760000000|2025-01-13 09:20:00|43375.7|43355.7|43378.2|43358.2|43378.2|43358.2|43375.7|43355.7|1
1736760010000|2025-01-13 09:20:10|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|43383.2|43363.2|2
1736760020000|2025-01-13 09:20:20|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|43385.7|43365.7|5
1736760030000|2025-01-13 09:20:30|43384.5|43364.5|43380.7|43360.7|43384.5|43364.5|43380.7|43360.7|1
1736760040000|2025-01-13 09:20:40|43379.5|43359.5|43383.2|43363.2|43383.2|43363.2|43377|43357|2
1736760050000|2025-01-13 09:20:50|43385.6|43365.6|43400.7|43380.7|43400.7|43380.7|43385.6|43365.6|0
1736760060000|2025-01-13 09:21:00|43398.2|43378.2|43388.2|43368.2|43399.5|43379.5|43388.2|43368.2|4
1736760070000|2025-01-13 09:21:10|43387|43367|43386.9|43366.9|43388.2|43368.2|43385.7|43365.7|0
1736760080000|2025-01-13 09:21:20|43385.7|43365.7|43379.5|43359.5|43385.7|43365.7|43379.5|43359.5|1
1736760090000|2025-01-13 09:21:30|43380.7|43360.7|43370.7|43350.7|43380.7|43360.7|43369.4|43349.4|1
1736760100000|2025-01-13 09:21:40|43368.2|43348.2|43373.2|43353.2|43373.2|43353.2|43368.2|43348.2|3
1736760110000|2025-01-13 09:21:50|43370.7|43350.7|43358.2|43338.2|43373.2|43353.2|43358.2|43338.2|11
1736760120000|2025-01-13 09:22:00|43355.7|43335.7|43354.4|43334.4|43355.7|43335.7|43354.4|43334.4|3
1736760130000|2025-01-13 09:22:10|43354.5|43334.5|43358.2|43338.2|43358.2|43338.2|43353.2|43333.2|6
1736760140000|2025-01-13 09:22:20|43360.6|43340.6|43364.4|43344.4|43364.4|43344.4|43360.6|43340.6|3
1736760150000|2025-01-13 09:22:30|43365.7|43345.7|43370.7|43350.7|43370.7|43350.7|43365.7|43345.7|0
1736760160000|2025-01-13 09:22:40|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|0
1736760170000|2025-01-13 09:22:50|43373.2|43353.2|43378.2|43358.2|43378.2|43358.2|43373.2|43353.2|1
1736760180000|2025-01-13 09:23:00|43380.7|43360.7|43383.2|43363.2|43383.2|43363.2|43380.7|43360.7|1
1736760190000|2025-01-13 09:23:10|43385.6|43365.6|43383.2|43363.2|43388.2|43368.2|43383.2|43363.2|1
1736760200000|2025-01-13 09:23:20|43380.7|43360.7|43363.2|43343.2|43380.7|43360.7|43363.2|43343.2|4
1736760220000|2025-01-13 09:23:40|43365.7|43345.7|43367|43347|43367|43347|43365.7|43345.7|1
1736760230000|2025-01-13 09:23:50|43368.2|43348.2|43373.2|43353.2|43373.2|43353.2|43368.2|43348.2|1
1736760240000|2025-01-13 09:24:00|43372|43352|43370.7|43350.7|43372|43352|43370.7|43350.7|1
1736760250000|2025-01-13 09:24:10|43369.5|43349.5|43363.2|43343.2|43369.5|43349.5|43363.2|43343.2|2
1736760260000|2025-01-13 09:24:20|43364.5|43344.5|43360.7|43340.7|43368.2|43348.2|43359.5|43339.5|5
1736760270000|2025-01-13 09:24:30|43359.5|43339.5|43353.2|43333.2|43359.5|43339.5|43353.2|43333.2|2
1736760280000|2025-01-13 09:24:40|43355.7|43335.7|43313.2|43293.2|43355.7|43335.7|43313.2|43293.2|15
1736760290000|2025-01-13 09:24:50|43312|43292|43307|43287|43312|43292|43307|43287|31
1736760300000|2025-01-13 09:25:00|43305.7|43285.7|43318.2|43298.2|43318.2|43298.2|43304.4|43284.4|15
1736760310000|2025-01-13 09:25:10|43320.6|43300.6|43318.2|43298.2|43325.7|43305.7|43318.2|43298.2|13
1736760320000|2025-01-13 09:25:20|43315.7|43295.7|43304.4|43284.4|43315.7|43295.7|43303.2|43283.2|7
1736760330000|2025-01-13 09:25:30|43305.7|43285.7|43303.2|43283.2|43305.7|43285.7|43298.2|43278.2|4
1736760340000|2025-01-13 09:25:40|43305.7|43285.7|43288.2|43268.2|43305.7|43285.7|43288.2|43268.2|16
1736760350000|2025-01-13 09:25:50|43285.7|43265.7|43280.7|43260.7|43285.7|43265.7|43280.7|43260.7|3
1736760360000|2025-01-13 09:26:00|43278.2|43258.2|43270.7|43250.7|43280.7|43260.7|43270.7|43250.7|15
1736760370000|2025-01-13 09:26:10|43268.2|43248.2|43273.2|43253.2|43283.2|43263.2|43268.2|43248.2|36
1736760380000|2025-01-13 09:26:20|43270.7|43250.7|43265.6|43245.6|43273.2|43253.2|43263.2|43243.2|24
1736760390000|2025-01-13 09:26:30|43268.2|43248.2|43265.7|43245.7|43268.2|43248.2|43262.1|43242.1|1
1736760400000|2025-01-13 09:26:40|43263.1|43243.1|43263.2|43243.2|43263.2|43243.2|43260.7|43240.7|3
1736760410000|2025-01-13 09:26:50|43265.7|43245.7|43263.2|43243.2|43266.9|43246.9|43260.7|43240.7|1
1736760420000|2025-01-13 09:27:00|43260.7|43240.7|43244.4|43224.4|43263.2|43243.2|43244.4|43224.4|28
1736760430000|2025-01-13 09:27:10|43243.2|43223.2|43215.7|43195.7|43243.2|43223.2|43210.7|43190.7|27
1736760440000|2025-01-13 09:27:20|43218.2|43198.2|43218.2|43198.2|43220.7|43200.7|43213.2|43193.2|9
1736760450000|2025-01-13 09:27:30|43215.7|43195.7|43205.7|43185.7|43215.7|43195.7|43198.2|43178.2|40
1736760460000|2025-01-13 09:27:40|43208.2|43188.2|43218.2|43198.2|43225.7|43205.7|43203.2|43183.2|29
1736760470000|2025-01-13 09:27:50|43220.7|43200.7|43225.7|43205.7|43233.2|43213.2|43220.7|43200.7|17
1736760480000|2025-01-13 09:28:00|43222.1|43202.1|43234.6|43214.6|43235.7|43215.7|43220.7|43200.7|9
1736760490000|2025-01-13 09:28:10|43233.2|43213.2|43230.7|43210.7|43235.7|43215.7|43230.7|43210.7|5
1736760500000|2025-01-13 09:28:20|43229.6|43209.6|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|4
1736760510000|2025-01-13 09:28:30|43228.2|43208.2|43225.6|43205.6|43228.2|43208.2|43225.6|43205.6|14
1736760520000|2025-01-13 09:28:40|43224.3|43204.3|43205.6|43185.6|43225.6|43205.6|43205.6|43185.6|9
1736760530000|2025-01-13 09:28:50|43203.1|43183.1|43223.1|43203.1|43223.1|43203.1|43200.6|43180.6|8
1736760540000|2025-01-13 09:29:00|43224.3|43204.3|43243.1|43223.1|43248|43228|43224.3|43204.3|18
1736760550000|2025-01-13 09:29:10|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43235.6|43215.6|3
1736760560000|2025-01-13 09:29:20|43241.8|43221.8|43254.4|43234.4|43254.4|43234.4|43241.8|43221.8|2
1736760570000|2025-01-13 09:29:30|43256.9|43236.9|43260.6|43240.6|43263.1|43243.1|43254.4|43234.4|3
1736760580000|2025-01-13 09:29:40|43263.1|43243.1|43255.6|43235.6|43265.6|43245.6|43255.6|43235.6|6
1736760590000|2025-01-13 09:29:50|43254.3|43234.3|43258.1|43238.1|43258.1|43238.1|43253.1|43233.1|2
1736760600000|2025-01-13 09:30:00|43259.3|43239.3|43258|43238|43271.8|43251.8|43251.8|43231.8|12
1736760610000|2025-01-13 09:30:10|43261.8|43241.8|43269.4|43249.4|43269.4|43249.4|43261.8|43241.8|5
1736760620000|2025-01-13 09:30:20|43270.6|43250.6|43270.6|43250.6|43284.3|43264.3|43269.4|43249.4|4
1736760630000|2025-01-13 09:30:30|43273.1|43253.1|43283.1|43263.1|43283.1|43263.1|43271.8|43251.8|3
1736760640000|2025-01-13 09:30:40|43285.6|43265.6|43275.6|43255.6|43285.6|43265.6|43275.6|43255.6|11
1736760650000|2025-01-13 09:30:50|43276.8|43256.8|43284.4|43264.4|43286.9|43266.9|43276.8|43256.8|6
1736760660000|2025-01-13 09:31:00|43286.9|43266.9|43273.1|43253.1|43289.4|43269.4|43273.1|43253.1|10
1736760670000|2025-01-13 09:31:10|43265.6|43245.6|43253.1|43233.1|43265.6|43245.6|43250.6|43230.6|15
1736760680000|2025-01-13 09:31:20|43250.6|43230.6|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|1
1736760690000|2025-01-13 09:31:30|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|2
1736760700000|2025-01-13 09:31:40|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|2
1736760710000|2025-01-13 09:31:50|43255.6|43235.6|43255.6|43235.6|43258.1|43238.1|43253.1|43233.1|4
1736760720000|2025-01-13 09:32:00|43260.6|43240.6|43270.6|43250.6|43270.6|43250.6|43260.6|43240.6|4
1736760730000|2025-01-13 09:32:10|43269.4|43249.4|43273.1|43253.1|43273.1|43253.1|43268.1|43248.1|3
1736760740000|2025-01-13 09:32:20|43274.3|43254.3|43275.6|43255.6|43275.6|43255.6|43273.1|43253.1|1
1736760750000|2025-01-13 09:32:30|43278.1|43258.1|43279.3|43259.3|43279.3|43259.3|43275.6|43255.6|5
1736760760000|2025-01-13 09:32:40|43281.7|43261.7|43288|43268|43288|43268|43280.6|43260.6|48
1736760770000|2025-01-13 09:32:50|43289.3|43269.3|43286.8|43266.8|43289.3|43269.3|43286.8|43266.8|2
1736760780000|2025-01-13 09:33:00|43288|43268|43285.5|43265.5|43288|43268|43280.5|43260.5|2
1736760790000|2025-01-13 09:33:10|43286.7|43266.7|43283|43263|43288|43268|43283|43263|1
1736760800000|2025-01-13 09:33:20|43280.6|43260.6|43283|43263|43285.5|43265.5|43280.6|43260.6|2
1736760810000|2025-01-13 09:33:30|43284.2|43264.2|43285.5|43265.5|43285.5|43265.5|43275.5|43255.5|3
1736760820000|2025-01-13 09:33:40|43284.3|43264.3|43278|43258|43284.3|43264.3|43273|43253|3
1736760830000|2025-01-13 09:33:50|43280.5|43260.5|43284.2|43264.2|43285.4|43265.4|43280.5|43260.5|2
1736760840000|2025-01-13 09:34:00|43281.8|43261.8|43260.5|43240.5|43281.8|43261.8|43260.5|43240.5|4
1736760850000|2025-01-13 09:34:10|43255.5|43235.5|43253|43233|43255.5|43235.5|43253|43233|9
1736760860000|2025-01-13 09:34:20|43251.8|43231.8|43255.5|43235.5|43255.5|43235.5|43250.5|43230.5|1
1736760870000|2025-01-13 09:34:30|43258|43238|43239.3|43219.3|43263|43243|43239.3|43219.3|9
1736760880000|2025-01-13 09:34:40|43238|43218|43253|43233|43253|43233|43238|43218|0
1736760890000|2025-01-13 09:34:50|43250.6|43230.6|43243|43223|43250.6|43230.6|43235.5|43215.5|2
1736760900000|2025-01-13 09:35:00|43245.5|43225.5|43239.2|43219.2|43248|43228|43239.2|43219.2|1
1736760910000|2025-01-13 09:35:10|43243|43223|43254.2|43234.2|43254.2|43234.2|43243|43223|2
1736760920000|2025-01-13 09:35:20|43253|43233|43258|43238|43258|43238|43253|43233|5
1736760930000|2025-01-13 09:35:30|43264|43244|43284.2|43264.2|43284.2|43264.2|43264|43244|6
1736760940000|2025-01-13 09:35:40|43283|43263|43278|43258|43283|43263|43273|43253|1
1736760950000|2025-01-13 09:35:50|43276.8|43256.8|43296.5|43276.5|43296.5|43276.5|43276.8|43256.8|25
1736760960000|2025-01-13 09:36:00|43297.9|43277.9|43290.4|43270.4|43305.4|43285.4|43290.4|43270.4|11
1736760970000|2025-01-13 09:36:10|43295.4|43275.4|43305.4|43285.4|43306.7|43286.7|43295.4|43275.4|1
1736760980000|2025-01-13 09:36:20|43304.2|43284.2|43300.4|43280.4|43304.2|43284.2|43297.9|43277.9|0
1736760990000|2025-01-13 09:36:30|43302.9|43282.9|43300.4|43280.4|43310.4|43290.4|43300.4|43280.4|12
1736761000000|2025-01-13 09:36:40|43301.7|43281.7|43311.5|43291.5|43311.5|43291.5|43301.7|43281.7|1
1736761010000|2025-01-13 09:36:50|43315.2|43295.2|43325.4|43305.4|43325.4|43305.4|43315.2|43295.2|2
1736761020000|2025-01-13 09:37:00|43327.9|43307.9|43315.4|43295.4|43327.9|43307.9|43315.4|43295.4|6
1736761030000|2025-01-13 09:37:10|43312.9|43292.9|43311.5|43291.5|43315.4|43295.4|43311.5|43291.5|1
1736761040000|2025-01-13 09:37:20|43312.9|43292.9|43327.9|43307.9|43332.9|43312.9|43312.9|43292.9|12
1736761050000|2025-01-13 09:37:30|43329|43309|43334.2|43314.2|43336.5|43316.5|43329|43309|29
1736761060000|2025-01-13 09:37:40|43335.5|43315.5|43333|43313|43335.5|43315.5|43333|43313|3
1736761070000|2025-01-13 09:37:50|43330.5|43310.5|43333|43313|43333|43313|43330.5|43310.5|1
1736761080000|2025-01-13 09:38:00|43335.5|43315.5|43336.7|43316.7|43338|43318|43333|43313|1
1736761090000|2025-01-13 09:38:10|43336.8|43316.8|43343|43323|43343|43323|43335.5|43315.5|8
1736761100000|2025-01-13 09:38:20|43345.5|43325.5|43339.2|43319.2|43348|43328|43338|43318|9
1736761110000|2025-01-13 09:38:30|43338|43318|43340.5|43320.5|43340.5|43320.5|43338|43318|1
1736761120000|2025-01-13 09:38:40|43341.7|43321.7|43343|43323|43345.5|43325.5|43340.5|43320.5|2
1736761130000|2025-01-13 09:38:50|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|0
1736761140000|2025-01-13 09:39:00|43341.7|43321.7|43345.5|43325.5|43345.5|43325.5|43341.7|43321.7|2
1736761150000|2025-01-13 09:39:10|43343|43323|43340.5|43320.5|43343|43323|43340.5|43320.5|1
1736761160000|2025-01-13 09:39:20|43338|43318|43343|43323|43343|43323|43338|43318|0
1736761170000|2025-01-13 09:39:30|43344.2|43324.2|43350.5|43330.5|43353|43333|43344.2|43324.2|0
1736761180000|2025-01-13 09:39:40|43353|43333|43351.7|43331.7|43353|43333|43351.7|43331.7|1
1736761190000|2025-01-13 09:39:50|43353|43333|43353|43333|43353|43333|43350.5|43330.5|1
1736761200000|2025-01-13 09:40:00|43355.5|43335.5|43355.5|43335.5|43355.5|43335.5|43353|43333|1
1736761210000|2025-01-13 09:40:10|43353|43333|43353|43333|43353|43333|43353|43333|1
1736761220000|2025-01-13 09:40:20|43350.5|43330.5|43348|43328|43350.5|43330.5|43345.5|43325.5|0
1736761230000|2025-01-13 09:40:30|43345.6|43325.6|43340.5|43320.5|43348|43328|43340.5|43320.5|1
1736761240000|2025-01-13 09:40:40|43338|43318|43326.8|43306.8|43338|43318|43325.6|43305.6|2
1736761250000|2025-01-13 09:40:50|43324.3|43304.3|43325.5|43305.5|43328|43308|43319.3|43299.3|1
1736761260000|2025-01-13 09:41:00|43324.3|43304.3|43323|43303|43324.3|43304.3|43318|43298|6
1736761270000|2025-01-13 09:41:10|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|43325.5|43305.5|2
1736761280000|2025-01-13 09:41:20|43326.7|43306.7|43328|43308|43328|43308|43326.7|43306.7|1
1736761290000|2025-01-13 09:41:30|43326.8|43306.8|43323|43303|43328|43308|43321.8|43301.8|1
1736761300000|2025-01-13 09:41:40|43321.8|43301.8|43325.5|43305.5|43325.5|43305.5|43318|43298|22
1736761310000|2025-01-13 09:41:50|43323|43303|43320.5|43300.5|43326.7|43306.7|43320.5|43300.5|1
1736761320000|2025-01-13 09:42:00|43323|43303|43323|43303|43323|43303|43320.5|43300.5|1
1736761330000|2025-01-13 09:42:10|43325.5|43305.5|43338|43318|43338|43318|43325.5|43305.5|9
1736761340000|2025-01-13 09:42:20|43334.2|43314.2|43328|43308|43334.2|43314.2|43328|43308|2
1736761350000|2025-01-13 09:42:30|43326.8|43306.8|43325.5|43305.5|43326.8|43306.8|43325.5|43305.5|2
1736761360000|2025-01-13 09:42:40|43324.3|43304.3|43324.2|43304.2|43324.3|43304.3|43324.2|43304.2|0
1736761370000|2025-01-13 09:42:50|43320.5|43300.5|43329.2|43309.2|43329.2|43309.2|43320.5|43300.5|2
1736761380000|2025-01-13 09:43:00|43328|43308|43320.5|43300.5|43328|43308|43320.5|43300.5|0
1736761390000|2025-01-13 09:43:10|43321.7|43301.7|43318|43298|43323|43303|43318|43298|1
1736761400000|2025-01-13 09:43:20|43313|43293|43300.5|43280.5|43313|43293|43300.5|43280.5|29
1736761410000|2025-01-13 09:43:30|43299.3|43279.3|43303|43283|43303|43283|43298|43278|3
1736761420000|2025-01-13 09:43:40|43304.3|43284.3|43305.5|43285.5|43305.5|43285.5|43304.3|43284.3|1
1736761430000|2025-01-13 09:43:50|43303|43283|43308|43288|43308|43288|43303|43283|1
1736761440000|2025-01-13 09:44:00|43309.2|43289.2|43308|43288|43313|43293|43308|43288|1
1736761450000|2025-01-13 09:44:10|43306.8|43286.8|43306.7|43286.7|43310.5|43290.5|43305.5|43285.5|3
1736761460000|2025-01-13 09:44:20|43308|43288|43313|43293|43313|43293|43308|43288|0
1736761470000|2025-01-13 09:44:30|43314.2|43294.2|43318|43298|43318|43298|43314.2|43294.2|0
1736761480000|2025-01-13 09:44:40|43319.2|43299.2|43315.5|43295.5|43319.2|43299.2|43315.5|43295.5|1
1736761490000|2025-01-13 09:44:50|43316.7|43296.7|43315.5|43295.5|43318|43298|43315.5|43295.5|0
1736761500000|2025-01-13 09:45:00|43318|43298|43320.5|43300.5|43320.5|43300.5|43318|43298|1
1736761510000|2025-01-13 09:45:10|43321.7|43301.7|43326.7|43306.7|43326.7|43306.7|43321.7|43301.7|0
1736761520000|2025-01-13 09:45:20|43328|43308|43338|43318|43340.5|43320.5|43328|43308|0
1736761530000|2025-01-13 09:45:30|43339.3|43319.3|43343|43323|43344.2|43324.2|43339.3|43319.3|4
1736761540000|2025-01-13 09:45:40|43344.2|43324.2|43345.5|43325.5|43348|43328|43343|43323|2
1736761550000|2025-01-13 09:45:50|43346.7|43326.7|43348|43328|43348|43328|43346.7|43326.7|1
1736761560000|2025-01-13 09:46:00|43350.5|43330.5|43343|43323|43350.5|43330.5|43343|43323|3
1736761570000|2025-01-13 09:46:10|43340.6|43320.6|43336.8|43316.8|43340.6|43320.6|43336.8|43316.8|3
1736761580000|2025-01-13 09:46:20|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|0
1736761590000|2025-01-13 09:46:30|43338|43318|43343.1|43323.1|43343.1|43323.1|43338|43318|3
1736761600000|2025-01-13 09:46:40|43348.1|43328.1|43348.1|43328.1|43350.6|43330.6|43348.1|43328.1|3
1736761610000|2025-01-13 09:46:50|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|43350.6|43330.6|0
1736761620000|2025-01-13 09:47:00|43353.1|43333.1|43350.6|43330.6|43353.1|43333.1|43350.6|43330.6|3
1736761630000|2025-01-13 09:47:10|43349.5|43329.5|43335.6|43315.6|43349.5|43329.5|43335.6|43315.6|0
1736761640000|2025-01-13 09:47:20|43333.1|43313.1|43330.8|43310.8|43338|43318|43329.5|43309.5|10
1736761650000|2025-01-13 09:47:30|43328.3|43308.3|43333.3|43313.3|43333.3|43313.3|43328.3|43308.3|2
1736761660000|2025-01-13 09:47:40|43335.8|43315.8|43338.3|43318.3|43338.3|43318.3|43335.8|43315.8|5
1736761670000|2025-01-13 09:47:50|43337|43317|43335.8|43315.8|43338.3|43318.3|43335.8|43315.8|3
1736761680000|2025-01-13 09:48:00|43334.6|43314.6|43290.9|43270.9|43334.6|43314.6|43290.9|43270.9|26
1736761690000|2025-01-13 09:48:10|43289.6|43269.6|43285.9|43265.9|43289.6|43269.6|43285.9|43265.9|4
1736761700000|2025-01-13 09:48:20|43282.2|43262.2|43278.4|43258.4|43282.2|43262.2|43275.9|43255.9|3
1736761710000|2025-01-13 09:48:30|43279.6|43259.6|43278.4|43258.4|43280.9|43260.9|43270.9|43250.9|7
1736761720000|2025-01-13 09:48:40|43280.9|43260.9|43280.9|43260.9|43280.9|43260.9|43278.4|43258.4|1
1736761730000|2025-01-13 09:48:50|43278.4|43258.4|43280.9|43260.9|43285.9|43265.9|43278.4|43258.4|4
1736761740000|2025-01-13 09:49:00|43283.3|43263.3|43295.9|43275.9|43295.9|43275.9|43283.3|43263.3|2
1736761750000|2025-01-13 09:49:10|43300.9|43280.9|43290.9|43270.9|43300.9|43280.9|43290.9|43270.9|4
1736761760000|2025-01-13 09:49:20|43289.7|43269.7|43285.9|43265.9|43289.7|43269.7|43283.4|43263.4|0
1736761770000|2025-01-13 09:49:30|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|43284.7|43264.7|0
1736761780000|2025-01-13 09:49:40|43284.6|43264.6|43283.4|43263.4|43285.9|43265.9|43280.8|43260.8|3
1736761790000|2025-01-13 09:49:50|43282.1|43262.1|43288.4|43268.4|43288.4|43268.4|43282.1|43262.1|2
1736761800000|2025-01-13 09:50:00|43285.9|43265.9|43278.4|43258.4|43285.9|43265.9|43278.4|43258.4|2
1736761810000|2025-01-13 09:50:10|43275.9|43255.9|43273.4|43253.4|43275.9|43255.9|43270.9|43250.9|2
1736761820000|2025-01-13 09:50:20|43274.6|43254.6|43265.9|43245.9|43279.7|43259.7|43265.9|43245.9|11
1736761830000|2025-01-13 09:50:30|43267.2|43247.2|43253.6|43233.6|43267.2|43247.2|43253.6|43233.6|16
1736761840000|2025-01-13 09:50:40|43254.7|43234.7|43258.4|43238.4|43258.4|43238.4|43247.1|43227.1|17
1736761850000|2025-01-13 09:50:50|43255.9|43235.9|43235.9|43215.9|43255.9|43235.9|43235.9|43215.9|13
1736761860000|2025-01-13 09:51:00|43234.7|43214.7|43234.7|43214.7|43237.2|43217.2|43233.4|43213.4|9
1736761870000|2025-01-13 09:51:10|43240.9|43220.9|43234.7|43214.7|43240.9|43220.9|43234.7|43214.7|2
1736761880000|2025-01-13 09:51:20|43230.9|43210.9|43225.9|43205.9|43230.9|43210.9|43225.9|43205.9|4
1736761890000|2025-01-13 09:51:30|43223.4|43203.4|43225.9|43205.9|43225.9|43205.9|43223.4|43203.4|1
1736761900000|2025-01-13 09:51:40|43224.7|43204.7|43225.9|43205.9|43228.4|43208.4|43223.4|43203.4|3
1736761910000|2025-01-13 09:51:50|43224.6|43204.6|43225.9|43205.9|43225.9|43205.9|43220.9|43200.9|1
1736761920000|2025-01-13 09:52:00|43223.4|43203.4|43220.9|43200.9|43223.4|43203.4|43220.9|43200.9|5
1736761930000|2025-01-13 09:52:10|43218.4|43198.4|43215.9|43195.9|43218.4|43198.4|43215.9|43195.9|2
1736761940000|2025-01-13 09:52:20|43204.7|43184.7|43195.9|43175.9|43204.7|43184.7|43195.9|43175.9|6
1736761950000|2025-01-13 09:52:30|43194.7|43174.7|43190.9|43170.9|43194.7|43174.7|43190.9|43170.9|0
1736761960000|2025-01-13 09:52:40|43188.4|43168.4|43183.4|43163.4|43188.4|43168.4|43183.4|43163.4|5
1736761970000|2025-01-13 09:52:50|43185.9|43165.9|43188.4|43168.4|43189.7|43169.7|43185.9|43165.9|8
1736761980000|2025-01-13 09:53:00|43190.9|43170.9|43183.4|43163.4|43190.9|43170.9|43183.4|43163.4|2
1736761990000|2025-01-13 09:53:10|43185.9|43165.9|43183.4|43163.4|43185.9|43165.9|43180.9|43160.9|3
1736762000000|2025-01-13 09:53:20|43180.9|43160.9|43185.9|43165.9|43185.9|43165.9|43180.9|43160.9|1
1736762010000|2025-01-13 09:53:30|43189.7|43169.7|43183.4|43163.4|43190.9|43170.9|43183.4|43163.4|5
1736762020000|2025-01-13 09:53:40|43185.9|43165.9|43193.4|43173.4|43193.4|43173.4|43185.9|43165.9|6
1736762030000|2025-01-13 09:53:50|43194.6|43174.6|43194.6|43174.6|43195.9|43175.9|43193.4|43173.4|1
1736762040000|2025-01-13 09:54:00|43195.9|43175.9|43193.4|43173.4|43198.4|43178.4|43193.4|43173.4|3
1736762050000|2025-01-13 09:54:10|43192.2|43172.2|43190.9|43170.9|43192.2|43172.2|43188.4|43168.4|5
1736762060000|2025-01-13 09:54:20|43193.4|43173.4|43195.9|43175.9|43195.9|43175.9|43193.4|43173.4|2
1736762070000|2025-01-13 09:54:30|43194.7|43174.7|43194.6|43174.6|43195.9|43175.9|43190.9|43170.9|0
1736762080000|2025-01-13 09:54:40|43192.1|43172.1|43190.9|43170.9|43193.6|43173.6|43190.9|43170.9|1
1736762090000|2025-01-13 09:54:50|43192.1|43172.1|43190.9|43170.9|43192.1|43172.1|43189.7|43169.7|2
1736762100000|2025-01-13 09:55:00|43188.4|43168.4|43175.9|43155.9|43188.4|43168.4|43175.9|43155.9|6
1736762110000|2025-01-13 09:55:10|43177.1|43157.1|43180.9|43160.9|43180.9|43160.9|43177.1|43157.1|10
1736762120000|2025-01-13 09:55:20|43182.2|43162.2|43173.4|43153.4|43182.2|43162.2|43170.9|43150.9|1
1736762130000|2025-01-13 09:55:30|43172.2|43152.2|43165.9|43145.9|43172.2|43152.2|43165.9|43145.9|6
1736762140000|2025-01-13 09:55:40|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|43163.4|43143.4|7
1736762150000|2025-01-13 09:55:50|43162.1|43142.1|43175.9|43155.9|43175.9|43155.9|43160.9|43140.9|5
1736762160000|2025-01-13 09:56:00|43180.9|43160.9|43184.7|43164.7|43184.7|43164.7|43180.9|43160.9|3
1736762170000|2025-01-13 09:56:10|43183.4|43163.4|43180.9|43160.9|43183.4|43163.4|43180.9|43160.9|3
1736762180000|2025-01-13 09:56:20|43178.4|43158.4|43185.9|43165.9|43185.9|43165.9|43178.4|43158.4|4
1736762190000|2025-01-13 09:56:30|43190.9|43170.9|43194.6|43174.6|43194.6|43174.6|43190.9|43170.9|6
1736762200000|2025-01-13 09:56:40|43195.9|43175.9|43195.9|43175.9|43198.4|43178.4|43190.9|43170.9|9
1736762210000|2025-01-13 09:56:50|43193.6|43173.6|43189.7|43169.7|43195.9|43175.9|43189.7|43169.7|13
1736762220000|2025-01-13 09:57:00|43191.1|43171.1|43190.9|43170.9|43193.4|43173.4|43190.9|43170.9|2
1736762230000|2025-01-13 09:57:10|43192.1|43172.1|43188.4|43168.4|43195.9|43175.9|43188.4|43168.4|9
1736762240000|2025-01-13 09:57:20|43190.9|43170.9|43193.4|43173.4|43195.9|43175.9|43190.9|43170.9|2
1736762250000|2025-01-13 09:57:30|43192.2|43172.2|43192.3|43172.3|43192.3|43172.3|43192.2|43172.2|10
1736762260000|2025-01-13 09:57:40|43194.6|43174.6|43185.9|43165.9|43194.6|43174.6|43183.4|43163.4|3
1736762270000|2025-01-13 09:57:50|43184.6|43164.6|43183.4|43163.4|43185.9|43165.9|43180.9|43160.9|4
1736762280000|2025-01-13 09:58:00|43182.1|43162.1|43173.4|43153.4|43182.1|43162.1|43170.9|43150.9|8
1736762290000|2025-01-13 09:58:10|43170.9|43150.9|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|3
1736762300000|2025-01-13 09:58:20|43170.9|43150.9|43145.9|43125.9|43170.9|43150.9|43143.4|43123.4|39
1736762310000|2025-01-13 09:58:30|43143.4|43123.4|43143.4|43123.4|43145.9|43125.9|43143.4|43123.4|8
1736762320000|2025-01-13 09:58:40|43142.3|43122.3|43139.8|43119.8|43142.3|43122.3|43137.3|43117.3|3
1736762330000|2025-01-13 09:58:50|43138.6|43118.6|43138.4|43118.4|43138.6|43118.6|43135.9|43115.9|14
1736762340000|2025-01-13 09:59:00|43139.6|43119.6|43130.9|43110.9|43140.9|43120.9|43128.4|43108.4|24
1736762350000|2025-01-13 09:59:10|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|43128.4|43108.4|3
1736762360000|2025-01-13 09:59:20|43125.9|43105.9|43125.9|43105.9|43128.4|43108.4|43123.4|43103.4|11
1736762370000|2025-01-13 09:59:30|43124.8|43104.8|43123.4|43103.4|43125.9|43105.9|43123.4|43103.4|2
1736762380000|2025-01-13 09:59:40|43118.4|43098.4|43120.9|43100.9|43125.9|43105.9|43118.4|43098.4|14
1736762390000|2025-01-13 09:59:50|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|43118.4|43098.4|4
1736762400000|2025-01-13 10:00:00|43115.9|43095.9|43110.9|43090.9|43115.9|43095.9|43105.9|43085.9|10
1736762410000|2025-01-13 10:00:10|43112.1|43092.1|43133.4|43113.4|43133.4|43113.4|43112.1|43092.1|28
1736762420000|2025-01-13 10:00:20|43130.9|43110.9|43123.4|43103.4|43130.9|43110.9|43123.4|43103.4|6
1736762430000|2025-01-13 10:00:30|43120.9|43100.9|43115.9|43095.9|43120.9|43100.9|43115.9|43095.9|7
1736762440000|2025-01-13 10:00:40|43113.4|43093.4|43103.4|43083.4|43113.4|43093.4|43100.9|43080.9|3
1736762450000|2025-01-13 10:00:50|43100.9|43080.9|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|6
1736762460000|2025-01-13 10:01:00|43100.8|43080.8|43105.9|43085.9|43108.4|43088.4|43100.8|43080.8|6
1736762470000|2025-01-13 10:01:10|43110.9|43090.9|43109.8|43089.8|43110.9|43090.9|43109.8|43089.8|4
1736762480000|2025-01-13 10:01:20|43108.4|43088.4|43105.9|43085.9|43110.9|43090.9|43105.9|43085.9|8
1736762490000|2025-01-13 10:01:30|43104.8|43084.8|43105.9|43085.9|43105.9|43085.9|43103.4|43083.4|1
1736762500000|2025-01-13 10:01:40|43104.6|43084.6|43119.6|43099.6|43119.6|43099.6|43103.4|43083.4|19
1736762510000|2025-01-13 10:01:50|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|43115.9|43095.9|5
1736762520000|2025-01-13 10:02:00|43114.8|43094.8|43100.9|43080.9|43114.8|43094.8|43098.4|43078.4|20
1736762530000|2025-01-13 10:02:10|43098.4|43078.4|43093.4|43073.4|43098.4|43078.4|43090.9|43070.9|10
1736762540000|2025-01-13 10:02:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|15
1736762550000|2025-01-13 10:02:30|43088.4|43068.4|43089.6|43069.6|43092.1|43072.1|43088.4|43068.4|7
1736762560000|2025-01-13 10:02:40|43090.9|43070.9|43100.9|43080.9|43100.9|43080.9|43090.9|43070.9|11
1736762570000|2025-01-13 10:02:50|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|43103.4|43083.4|0
1736762580000|2025-01-13 10:03:00|43100.9|43080.9|43113.4|43093.4|43113.4|43093.4|43100.9|43080.9|7
1736762590000|2025-01-13 10:03:10|43110.9|43090.9|43108.4|43088.4|43110.9|43090.9|43105.9|43085.9|8
1736762600000|2025-01-13 10:03:20|43110.9|43090.9|43110.9|43090.9|43110.9|43090.9|43105.9|43085.9|4
1736762610000|2025-01-13 10:03:30|43105.9|43085.9|43095.9|43075.9|43105.9|43085.9|43095.9|43075.9|3
1736762620000|2025-01-13 10:03:40|43098.3|43078.3|43100.9|43080.9|43100.9|43080.9|43098.3|43078.3|0
1736762630000|2025-01-13 10:03:50|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|4
1736762640000|2025-01-13 10:04:00|43103.4|43083.4|43100.9|43080.9|43103.4|43083.4|43100.9|43080.9|1
1736762650000|2025-01-13 10:04:10|43099.8|43079.8|43098.4|43078.4|43099.8|43079.8|43095.9|43075.9|4
1736762660000|2025-01-13 10:04:20|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|1
1736762670000|2025-01-13 10:04:30|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43090.9|43070.9|4
1736762680000|2025-01-13 10:04:40|43092.1|43072.1|43085.9|43065.9|43092.1|43072.1|43085.9|43065.9|2
1736762690000|2025-01-13 10:04:50|43087.3|43067.3|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|3
1736762700000|2025-01-13 10:05:00|43088.4|43068.4|43085.9|43065.9|43088.4|43068.4|43085.9|43065.9|1
1736762710000|2025-01-13 10:05:10|43087.1|43067.1|43088.4|43068.4|43088.4|43068.4|43085.9|43065.9|1
1736762720000|2025-01-13 10:05:20|43089.6|43069.6|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|3
1736762730000|2025-01-13 10:05:30|43092.3|43072.3|43093.4|43073.4|43095.9|43075.9|43090.9|43070.9|7
1736762740000|2025-01-13 10:05:40|43090.9|43070.9|43090.9|43070.9|43095.9|43075.9|43090.9|43070.9|4
1736762750000|2025-01-13 10:05:50|43085.9|43065.9|43076|43056|43088.4|43068.4|43076|43056|13
1736762760000|2025-01-13 10:06:00|43077.1|43057.1|43088.5|43068.5|43088.5|43068.5|43077.1|43057.1|7
1736762780000|2025-01-13 10:06:20|43092.1|43072.1|43091|43071|43092.1|43072.1|43088.5|43068.5|9
1736762790000|2025-01-13 10:06:30|43092.1|43072.1|43092.1|43072.1|43092.1|43072.1|43091|43071|1
1736762800000|2025-01-13 10:06:40|43094.6|43074.6|43091|43071|43094.6|43074.6|43091|43071|1
1736762810000|2025-01-13 10:06:50|43092.1|43072.1|43096|43076|43096|43076|43092.1|43072.1|0
1736762820000|2025-01-13 10:07:00|43097.1|43077.1|43093.5|43073.5|43097.1|43077.1|43093.5|43073.5|6
1736762830000|2025-01-13 10:07:10|43096|43076|43098.5|43078.5|43098.5|43078.5|43096|43076|8
1736762840000|2025-01-13 10:07:20|43097.3|43077.3|43086|43066|43097.3|43077.3|43086|43066|6
1736762850000|2025-01-13 10:07:30|43084.8|43064.8|43086|43066|43086|43066|43083.5|43063.5|2
1736762860000|2025-01-13 10:07:40|43087.1|43067.1|43088.5|43068.5|43088.5|43068.5|43087.1|43067.1|5
1736762870000|2025-01-13 10:07:50|||||||||2
1736762880000|2025-01-13 10:08:00|||||||||1
1736762890000|2025-01-13 10:08:10|43091|43071|43091|43071|43091|43071|43091|43071|11
1736762900000|2025-01-13 10:08:20|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|0
1736762910000|2025-01-13 10:08:30|43094.8|43074.8|43098.5|43078.5|43098.5|43078.5|43094.8|43074.8|1
1736762920000|2025-01-13 10:08:40|43099.6|43079.6|43098.5|43078.5|43103.5|43083.5|43098.5|43078.5|5
1736762930000|2025-01-13 10:08:50|43101|43081|43098.5|43078.5|43101|43081|43098.5|43078.5|1
1736762940000|2025-01-13 10:09:00|43097.3|43077.3|43096|43076|43097.3|43077.3|43096|43076|0
1736762950000|2025-01-13 10:09:10|43093.5|43073.5|43093.5|43073.5|43096|43076|43091|43071|1
1736762960000|2025-01-13 10:09:20|43091|43071|43092.1|43072.1|43093.5|43073.5|43091|43071|2
1736762970000|2025-01-13 10:09:30|43093.5|43073.5|43101|43081|43101|43081|43091|43071|7
1736762980000|2025-01-13 10:09:40|43102.1|43082.1|43112.1|43092.1|43112.1|43092.1|43101|43081|39
1736762990000|2025-01-13 10:09:50|43113.3|43093.3|43118.5|43098.5|43118.5|43098.5|43113.3|43093.3|17
1736763000000|2025-01-13 10:10:00|43119.8|43099.8|43123.5|43103.5|43124.8|43104.8|43118.5|43098.5|11
1736763010000|2025-01-13 10:10:10|43126|43106|43136|43116|43136|43116|43126|43106|46
1736763020000|2025-01-13 10:10:20|43138.5|43118.5|43148.5|43128.5|43148.5|43128.5|43138.5|43118.5|25
1736763030000|2025-01-13 10:10:30|43149.6|43129.6|43151|43131|43151|43131|43148.5|43128.5|0
1736763040000|2025-01-13 10:10:40|43153.5|43133.5|43156|43136|43156|43136|43153.5|43133.5|3
1736763050000|2025-01-13 10:10:50|43157.1|43137.1|43157.1|43137.1|43157.1|43137.1|43156|43136|0
1736763060000|2025-01-13 10:11:00|43158.5|43138.5|43156|43136|43161|43141|43151|43131|14
1736763070000|2025-01-13 10:11:10|43158.5|43138.5|43157.3|43137.3|43159.8|43139.8|43156|43136|4
1736763080000|2025-01-13 10:11:20|43152.3|43132.3|43144.9|43124.9|43152.3|43132.3|43144.9|43124.9|10
1736763090000|2025-01-13 10:11:30|43146.1|43126.1|43141.1|43121.1|43146.1|43126.1|43141.1|43121.1|3
1736763100000|2025-01-13 10:11:40|43138.6|43118.6|43134.8|43114.8|43138.6|43118.6|43133.6|43113.6|3
1736763110000|2025-01-13 10:11:50|43136.1|43116.1|43148.6|43128.6|43148.6|43128.6|43136.1|43116.1|1
1736763120000|2025-01-13 10:12:00|43151.1|43131.1|43153.6|43133.6|43153.6|43133.6|43147.4|43127.4|2
1736763140000|2025-01-13 10:12:20|43156|43136|43161.1|43141.1|43161.1|43141.1|43156|43136|0
1736763150000|2025-01-13 10:12:30|43159.9|43139.9|43158.6|43138.6|43163.6|43143.6|43158.6|43138.6|8
1736763160000|2025-01-13 10:12:40|43157.4|43137.4|43158.6|43138.6|43158.6|43138.6|43157.4|43137.4|0
1736763170000|2025-01-13 10:12:50|43156.1|43136.1|43153.6|43133.6|43156.1|43136.1|43153.6|43133.6|0
1736763180000|2025-01-13 10:13:00|43154.8|43134.8|43151.1|43131.1|43156.1|43136.1|43151.1|43131.1|2
1736763190000|2025-01-13 10:13:10|43148.6|43128.6|43146.1|43126.1|43148.6|43128.6|43146.1|43126.1|1
1736763200000|2025-01-13 10:13:20|43148.6|43128.6|43143.6|43123.6|43148.6|43128.6|43143.6|43123.6|1
1736763210000|2025-01-13 10:13:30|43141.1|43121.1|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|24
1736763220000|2025-01-13 10:13:40|43133.6|43113.6|43133.6|43113.6|43133.6|43113.6|43132.4|43112.4|2
1736763230000|2025-01-13 10:13:50|43136.1|43116.1|43141.1|43121.1|43141.1|43121.1|43136.1|43116.1|0
1736763240000|2025-01-13 10:14:00|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43142.4|43122.4|2
1736763260000|2025-01-13 10:14:20|43141.1|43121.1|43141.1|43121.1|43143.6|43123.6|43141.1|43121.1|0
1736763270000|2025-01-13 10:14:30|43142.4|43122.4|43143.6|43123.6|43143.6|43123.6|43142.4|43122.4|1
1736763280000|2025-01-13 10:14:40|43144.8|43124.8|43149.8|43129.8|43149.8|43129.8|43144.8|43124.8|3
1736763290000|2025-01-13 10:14:50|43151|43131|43157.4|43137.4|43157.4|43137.4|43151|43131|1
1736763300000|2025-01-13 10:15:00|43156.1|43136.1|43151.1|43131.1|43156.1|43136.1|43151.1|43131.1|0
1736763310000|2025-01-13 10:15:10|43152.3|43132.3|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|0
1736763320000|2025-01-13 10:15:20|43154.9|43134.9|43158.6|43138.6|43158.6|43138.6|43154.9|43134.9|6
1736763330000|2025-01-13 10:15:30|43159.9|43139.9|43162.4|43142.4|43162.4|43142.4|43159.9|43139.9|0
1736763340000|2025-01-13 10:15:40|43163.6|43143.6|43171.1|43151.1|43171.1|43151.1|43163.6|43143.6|3
1736763350000|2025-01-13 10:15:50|43178.6|43158.6|43181.1|43161.1|43181.1|43161.1|43178.6|43158.6|1
1736763360000|2025-01-13 10:16:00|43183.6|43163.6|43188.6|43168.6|43188.6|43168.6|43183.6|43163.6|5
1736763370000|2025-01-13 10:16:10|||||||||1
1736763380000|2025-01-13 10:16:20|43187.4|43167.4|43183.6|43163.6|43187.4|43167.4|43183.6|43163.6|3
1736763390000|2025-01-13 10:16:30|43179.9|43159.9|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|1
1736763400000|2025-01-13 10:16:40|43182.4|43162.4|43191.1|43171.1|43191.1|43171.1|43182.4|43162.4|4
1736763410000|2025-01-13 10:16:50|43188.6|43168.6|43183.6|43163.6|43188.6|43168.6|43183.6|43163.6|3
1736763420000|2025-01-13 10:17:00|43181.1|43161.1|43168.6|43148.6|43181.1|43161.1|43168.6|43148.6|1
1736763430000|2025-01-13 10:17:10|43166.1|43146.1|43158.6|43138.6|43166.1|43146.1|43158.6|43138.6|1
1736763440000|2025-01-13 10:17:20|43157.4|43137.4|43161.1|43141.1|43161.1|43141.1|43157.3|43137.3|0
1736763460000|2025-01-13 10:17:40|43159.9|43139.9|43163.6|43143.6|43163.6|43143.6|43158.6|43138.6|3
1736763470000|2025-01-13 10:17:50|43162.4|43142.4|43158.6|43138.6|43162.4|43142.4|43158.6|43138.6|0
1736763480000|2025-01-13 10:18:00|43154.9|43134.9|43148.6|43128.6|43154.9|43134.9|43148.6|43128.6|2
1736763490000|2025-01-13 10:18:10|43144.9|43124.9|43143.6|43123.6|43144.9|43124.9|43143.6|43123.6|0
1736763500000|2025-01-13 10:18:20|43137.4|43117.4|43136.1|43116.1|43137.4|43117.4|43134.9|43114.9|4
1736763510000|2025-01-13 10:18:30|43131.1|43111.1|43138.6|43118.6|43141.1|43121.1|43131.1|43111.1|1
1736763520000|2025-01-13 10:18:40|43141|43121|43138.6|43118.6|43141.1|43121.1|43138.6|43118.6|0
1736763540000|2025-01-13 10:19:00|43139.9|43119.9|43143.6|43123.6|43143.6|43123.6|43139.9|43119.9|2
1736763550000|2025-01-13 10:19:10|43144.8|43124.8|43146.1|43126.1|43146.1|43126.1|43144.8|43124.8|1
1736763560000|2025-01-13 10:19:20|43144.9|43124.9|43143.6|43123.6|43144.9|43124.9|43143.6|43123.6|2
1736763570000|2025-01-13 10:19:30|43144.8|43124.8|43146.1|43126.1|43146.1|43126.1|43144.8|43124.8|0
1736763580000|2025-01-13 10:19:40|43148.6|43128.6|43154.8|43134.8|43154.8|43134.8|43148.6|43128.6|1
1736763590000|2025-01-13 10:19:50|43156.1|43136.1|43168.6|43148.6|43168.6|43148.6|43156.1|43136.1|4
1736763600000|2025-01-13 10:20:00|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|0
1736763610000|2025-01-13 10:20:10|43169.8|43149.8|43171.1|43151.1|43171.1|43151.1|43169.8|43149.8|0
1736763620000|2025-01-13 10:20:20|43172.3|43152.3|43173.6|43153.6|43173.6|43153.6|43172.3|43152.3|0
1736763630000|2025-01-13 10:20:30|43174.8|43154.8|43178.6|43158.6|43178.6|43158.6|43174.8|43154.8|1
1736763640000|2025-01-13 10:20:40|43176.1|43156.1|43181.1|43161.1|43181.1|43161.1|43176.1|43156.1|5
1736763650000|2025-01-13 10:20:50|||||||||3
1736763660000|2025-01-13 10:21:00|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|3
1736763670000|2025-01-13 10:21:10|43188.6|43168.6|43193.6|43173.6|43196.1|43176.1|43188.6|43168.6|5
1736763680000|2025-01-13 10:21:20|43196.1|43176.1|43198.6|43178.6|43198.6|43178.6|43196.1|43176.1|3
1736763690000|2025-01-13 10:21:30|||||||||3
1736763700000|2025-01-13 10:21:40|43196.1|43176.1|43188.6|43168.6|43198.6|43178.6|43188.6|43168.6|2
1736763710000|2025-01-13 10:21:50|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1736763720000|2025-01-13 10:22:00|43182.4|43162.4|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|2
1736763730000|2025-01-13 10:22:10|||||||||1
1736763740000|2025-01-13 10:22:20|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|1
1736763750000|2025-01-13 10:22:30|43181.1|43161.1|43168.6|43148.6|43181.1|43161.1|43168.6|43148.6|8
1736763760000|2025-01-13 10:22:40|43173.6|43153.6|43168.6|43148.6|43173.6|43153.6|43168.6|43148.6|7
1736763770000|2025-01-13 10:22:50|43171.1|43151.1|43174.8|43154.8|43174.8|43154.8|43171.1|43151.1|2
1736763780000|2025-01-13 10:23:00|43173.6|43153.6|43177.4|43157.4|43177.4|43157.4|43173.6|43153.6|4
1736763790000|2025-01-13 10:23:10|43174.9|43154.9|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|0
1736763800000|2025-01-13 10:23:20|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|0
1736763820000|2025-01-13 10:23:40|43181.1|43161.1|43187.3|43167.3|43187.3|43167.3|43181.1|43161.1|2
1736763830000|2025-01-13 10:23:50|||||||||1
1736763840000|2025-01-13 10:24:00|43184.8|43164.8|43178.6|43158.6|43184.8|43164.8|43178.6|43158.6|0
1736763850000|2025-01-13 10:24:10|43177.4|43157.4|43178.6|43158.6|43178.6|43158.6|43177.4|43157.4|0
1736763860000|2025-01-13 10:24:20|43176.3|43156.3|43173.6|43153.6|43176.3|43156.3|43173.6|43153.6|5
1736763870000|2025-01-13 10:24:30|43174.8|43154.8|43173.6|43153.6|43174.8|43154.8|43173.6|43153.6|1
1736763880000|2025-01-13 10:24:40|43171.1|43151.1|43163.6|43143.6|43173.6|43153.6|43163.6|43143.6|0
1736763890000|2025-01-13 10:24:50|43162.4|43142.4|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|1
1736763900000|2025-01-13 10:25:00|43163.6|43143.6|43158.6|43138.6|43163.6|43143.6|43158.6|43138.6|1
1736763910000|2025-01-13 10:25:10|43161.1|43141.1|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|14
1736763920000|2025-01-13 10:25:20|43164.8|43144.8|43173.6|43153.6|43178.6|43158.6|43164.8|43144.8|3
1736763930000|2025-01-13 10:25:30|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1736763940000|2025-01-13 10:25:40|43169.9|43149.9|43181.1|43161.1|43183.6|43163.6|43169.9|43149.9|5
1736763960000|2025-01-13 10:26:00|43182.3|43162.3|43178.6|43158.6|43183.6|43163.6|43178.6|43158.6|0
1736763970000|2025-01-13 10:26:10|43176.1|43156.1|43173.6|43153.6|43176.1|43156.1|43173.6|43153.6|0
1736763980000|2025-01-13 10:26:20|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43173.6|43153.6|2
1736763990000|2025-01-13 10:26:30|||||||||1
1736764000000|2025-01-13 10:26:40|43181.3|43161.3|43183.6|43163.6|43183.6|43163.6|43181.3|43161.3|6
1736764010000|2025-01-13 10:26:50|43188.6|43168.6|43189.8|43169.8|43191.1|43171.1|43188.6|43168.6|3
1736764020000|2025-01-13 10:27:00|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43188.6|43168.6|0
1736764030000|2025-01-13 10:27:10|43193.6|43173.6|43203.6|43183.6|43203.6|43183.6|43193.6|43173.6|2
1736764040000|2025-01-13 10:27:20|43206.1|43186.1|43223.6|43203.6|43223.6|43203.6|43206.1|43186.1|7
1736764050000|2025-01-13 10:27:30|43222.4|43202.4|43213.6|43193.6|43222.4|43202.4|43213.6|43193.6|2
1736764060000|2025-01-13 10:27:40|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|43211.1|43191.1|0
1736764070000|2025-01-13 10:27:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|0
1736764080000|2025-01-13 10:28:00|43212.3|43192.3|43213.6|43193.6|43213.6|43193.6|43212.3|43192.3|1
1736764090000|2025-01-13 10:28:10|43209.9|43189.9|43213.6|43193.6|43213.6|43193.6|43208.6|43188.6|5
1736764100000|2025-01-13 10:28:20|43211.1|43191.1|43208.6|43188.6|43213.6|43193.6|43208.6|43188.6|4
1736764110000|2025-01-13 10:28:30|||||||||2
1736764130000|2025-01-13 10:28:50|43207.5|43187.5|43206.1|43186.1|43207.5|43187.5|43206.1|43186.1|0
1736764140000|2025-01-13 10:29:00|43203.6|43183.6|43201.1|43181.1|43203.6|43183.6|43201.1|43181.1|6
1736764150000|2025-01-13 10:29:10|43202.5|43182.5|43198.6|43178.6|43203.6|43183.6|43198.6|43178.6|0
1736764180000|2025-01-13 10:29:40|||||||||1
1736764190000|2025-01-13 10:29:50|43196.1|43176.1|43198.6|43178.6|43198.6|43178.6|43196.1|43176.1|1
1736764200000|2025-01-13 10:30:00|43196.1|43176.1|43198.6|43178.6|43201.1|43181.1|43196.1|43176.1|10
1736764210000|2025-01-13 10:30:10|43201.1|43181.1|43206.1|43186.1|43207.3|43187.3|43201.1|43181.1|1
1736764220000|2025-01-13 10:30:20|43208.6|43188.6|43195|43175|43211.1|43191.1|43195|43175|8
1736764230000|2025-01-13 10:30:30|43193.6|43173.6|43188.6|43168.6|43193.6|43173.6|43186.1|43166.1|2
1736764240000|2025-01-13 10:30:40|43191|43171|43197.3|43177.3|43197.3|43177.3|43188.6|43168.6|1
1736764250000|2025-01-13 10:30:50|43198.6|43178.6|43203.6|43183.6|43203.6|43183.6|43198.6|43178.6|1
1736764260000|2025-01-13 10:31:00|43208.6|43188.6|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|0
1736764270000|2025-01-13 10:31:10|43209.8|43189.8|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|1
1736764280000|2025-01-13 10:31:20|43213.6|43193.6|43221.1|43201.1|43221.1|43201.1|43213.6|43193.6|0
1736764290000|2025-01-13 10:31:30|43222.3|43202.3|43223.6|43203.6|43223.6|43203.6|43222.3|43202.3|1
1736764300000|2025-01-13 10:31:40|43222.5|43202.5|43218.6|43198.6|43222.5|43202.5|43218.6|43198.6|2
1736764310000|2025-01-13 10:31:50|43217.5|43197.5|43218.6|43198.6|43218.6|43198.6|43217.3|43197.3|0
1736764320000|2025-01-13 10:32:00|43213.6|43193.6|43218.6|43198.6|43218.6|43198.6|43213.6|43193.6|0
1736764330000|2025-01-13 10:32:10|43219.8|43199.8|43221.1|43201.1|43221.1|43201.1|43219.8|43199.8|1
1736764350000|2025-01-13 10:32:30|43218.6|43198.6|43223.6|43203.6|43223.6|43203.6|43218.6|43198.6|1
1736764360000|2025-01-13 10:32:40|||||||||1
1736764370000|2025-01-13 10:32:50|43226.1|43206.1|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|1
1736764380000|2025-01-13 10:33:00|43229.8|43209.8|43231.1|43211.1|43231.1|43211.1|43229.8|43209.8|0
1736764390000|2025-01-13 10:33:10|43233.6|43213.6|43236.1|43216.1|43236.1|43216.1|43233.6|43213.6|5
1736764400000|2025-01-13 10:33:20|43233.6|43213.6|43249.8|43229.8|43249.8|43229.8|43233.6|43213.6|54
1736764410000|2025-01-13 10:33:30|43251.1|43231.1|43256.1|43236.1|43256.1|43236.1|43251.1|43231.1|11
1736764420000|2025-01-13 10:33:40|43257.3|43237.3|43258.6|43238.6|43258.6|43238.6|43257.3|43237.3|4
1736764430000|2025-01-13 10:33:50|43256|43236|43263.6|43243.6|43263.6|43243.6|43256|43236|7
1736764440000|2025-01-13 10:34:00|43259.8|43239.8|43263.6|43243.6|43266.1|43246.1|43259.8|43239.8|1
1736764450000|2025-01-13 10:34:10|43264.8|43244.8|43268.6|43248.6|43268.6|43248.6|43264.8|43244.8|9
1736764460000|2025-01-13 10:34:20|43267.3|43247.3|43266.1|43246.1|43268.6|43248.6|43266.1|43246.1|7
1736764470000|2025-01-13 10:34:30|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|1
1736764480000|2025-01-13 10:34:40|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|2
1736764490000|2025-01-13 10:34:50|43258.6|43238.6|43258.6|43238.6|43261.1|43241.1|43256.1|43236.1|11
1736764500000|2025-01-13 10:35:00|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|2
1736764510000|2025-01-13 10:35:10|||||||||5
1736764520000|2025-01-13 10:35:20|43257.5|43237.5|43258.6|43238.6|43261.1|43241.1|43257.5|43237.5|3
1736764530000|2025-01-13 10:35:30|43261.1|43241.1|43259.8|43239.8|43261.1|43241.1|43258.6|43238.6|6
1736764540000|2025-01-13 10:35:40|43258.6|43238.6|43248.6|43228.6|43258.6|43238.6|43243.6|43223.6|12
1736764550000|2025-01-13 10:35:50|43247.3|43227.3|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|0
1736764560000|2025-01-13 10:36:00|43247.5|43227.5|43248.6|43228.6|43248.6|43228.6|43243.6|43223.6|2
1736764570000|2025-01-13 10:36:10|43249.8|43229.8|43251.1|43231.1|43251.1|43231.1|43249.8|43229.8|0
1736764580000|2025-01-13 10:36:20|43248.6|43228.6|43246.1|43226.1|43251.1|43231.1|43246.1|43226.1|2
1736764590000|2025-01-13 10:36:30|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|0
1736764600000|2025-01-13 10:36:40|||||||||1
1736764620000|2025-01-13 10:37:00|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|43248.7|43228.7|2
1736764630000|2025-01-13 10:37:10|||||||||1
1736764640000|2025-01-13 10:37:20|43247.5|43227.5|43246.2|43226.2|43247.5|43227.5|43246.2|43226.2|5
1736764650000|2025-01-13 10:37:30|43243.7|43223.7|43245|43225|43246.2|43226.2|43243.7|43223.7|2
1736764660000|2025-01-13 10:37:40|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|0
1736764670000|2025-01-13 10:37:50|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|1
1736764680000|2025-01-13 10:38:00|43245|43225|43243.7|43223.7|43245|43225|43243.7|43223.7|2
1736764690000|2025-01-13 10:38:10|43244.8|43224.8|43246.2|43226.2|43246.2|43226.2|43243.7|43223.7|1
1736764700000|2025-01-13 10:38:20|43248.7|43228.7|43248.7|43228.7|43251.2|43231.2|43248.7|43228.7|1
1736764720000|2025-01-13 10:38:40|||||||||2
1736764730000|2025-01-13 10:38:50|43247.5|43227.5|43248.7|43228.7|43248.7|43228.7|43243.7|43223.7|0
1736764740000|2025-01-13 10:39:00|43243.7|43223.7|43243.7|43223.7|43248.7|43228.7|43243.7|43223.7|0
1736764750000|2025-01-13 10:39:10|||||||||2
1736764760000|2025-01-13 10:39:20|43245|43225|43246.2|43226.2|43246.2|43226.2|43245|43225|0
1736764790000|2025-01-13 10:39:50|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|43243.7|43223.7|2
1736764800000|2025-01-13 10:40:00|43241.2|43221.2|43243.7|43223.7|43246.2|43226.2|43241.2|43221.2|3
1736764810000|2025-01-13 10:40:10|43241.2|43221.2|43243.7|43223.7|43243.7|43223.7|43238.7|43218.7|11
1736764840000|2025-01-13 10:40:40|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|43238.7|43218.7|1
1736764850000|2025-01-13 10:40:50|43233.7|43213.7|43226.2|43206.2|43233.7|43213.7|43226.2|43206.2|11
1736764860000|2025-01-13 10:41:00|43221.2|43201.2|43205|43185|43221.2|43201.2|43205|43185|7
1736764870000|2025-01-13 10:41:10|43208.7|43188.7|43208.7|43188.7|43208.7|43188.7|43206.2|43186.2|2
1736764890000|2025-01-13 10:41:30|43206.2|43186.2|43203.7|43183.7|43208.7|43188.7|43203.7|43183.7|0
1736764900000|2025-01-13 10:41:40|||||||||1
1736764910000|2025-01-13 10:41:50|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|2
1736764920000|2025-01-13 10:42:00|43199.8|43179.8|43193.7|43173.7|43199.8|43179.8|43193.7|43173.7|0
1736764930000|2025-01-13 10:42:10|43189.8|43169.8|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|2
1736764950000|2025-01-13 10:42:30|43191.2|43171.2|43188.7|43168.7|43193.7|43173.7|43188.7|43168.7|1
1736764960000|2025-01-13 10:42:40|43190|43170|43182.3|43162.3|43190|43170|43178.7|43158.7|3
1736764970000|2025-01-13 10:42:50|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1736764980000|2025-01-13 10:43:00|43184.8|43164.8|43186.2|43166.2|43186.2|43166.2|43184.8|43164.8|1
1736764990000|2025-01-13 10:43:10|||||||||1
1736765010000|2025-01-13 10:43:30|43187.3|43167.3|43183.7|43163.7|43188.7|43168.7|43183.7|43163.7|2
1736765020000|2025-01-13 10:43:40|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|43182.5|43162.5|1
1736765040000|2025-01-13 10:44:00|43181.3|43161.3|43182.5|43162.5|43183.7|43163.7|43180|43160|1
1736765050000|2025-01-13 10:44:10|43180|43160|43180|43160|43181.3|43161.3|43180|43160|0
1736765060000|2025-01-13 10:44:20|43181.2|43161.2|43180|43160|43181.2|43161.2|43180|43160|1
1736765070000|2025-01-13 10:44:30|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|43183.7|43163.7|0
1736765080000|2025-01-13 10:44:40|||||||||1
1736765100000|2025-01-13 10:45:00|43182.5|43162.5|43193.7|43173.7|43193.7|43173.7|43182.5|43162.5|13
1736765120000|2025-01-13 10:45:20|||||||||1
1736765130000|2025-01-13 10:45:30|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1736765150000|2025-01-13 10:45:50|43197.5|43177.5|43195|43175|43198.7|43178.7|43195|43175|1
1736765160000|2025-01-13 10:46:00|43198.7|43178.7|43208.7|43188.7|43208.7|43188.7|43198.7|43178.7|5
1736765170000|2025-01-13 10:46:10|43209.9|43189.9|43208.7|43188.7|43211.2|43191.2|43208.7|43188.7|2
1736765180000|2025-01-13 10:46:20|43212.4|43192.4|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|0
1736765190000|2025-01-13 10:46:30|43212.4|43192.4|43213.7|43193.7|43213.7|43193.7|43212.4|43192.4|1
1736765200000|2025-01-13 10:46:40|43211.2|43191.2|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|1
1736765220000|2025-01-13 10:47:00|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|2
1736765230000|2025-01-13 10:47:10|43203.7|43183.7|43196.2|43176.2|43203.7|43183.7|43196.2|43176.2|1
1736765240000|2025-01-13 10:47:20|43195|43175|43191.3|43171.3|43195|43175|43191.3|43171.3|2
1736765250000|2025-01-13 10:47:30|43190|43170|43187.5|43167.5|43190|43170|43187.5|43167.5|0
1736765260000|2025-01-13 10:47:40|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|2
1736765270000|2025-01-13 10:47:50|43185|43165|43185|43165|43185|43165|43185|43165|0
1736765280000|2025-01-13 10:48:00|43187.5|43167.5|43183.7|43163.7|43187.5|43167.5|43183.7|43163.7|3
1736765290000|2025-01-13 10:48:10|43182.5|43162.5|43178.7|43158.7|43182.5|43162.5|43178.7|43158.7|0
1736765310000|2025-01-13 10:48:30|43181.2|43161.2|43178.7|43158.7|43181.2|43161.2|43178.7|43158.7|1
1736765320000|2025-01-13 10:48:40|43181.2|43161.2|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|0
1736765330000|2025-01-13 10:48:50|43177.4|43157.4|43173.7|43153.7|43178.7|43158.7|43171.2|43151.2|4
1736765340000|2025-01-13 10:49:00|43172.5|43152.5|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|0
1736765350000|2025-01-13 10:49:10|43170|43150|43173.7|43153.7|43173.7|43153.7|43170|43150|4
1736765370000|2025-01-13 10:49:30|43174.9|43154.9|43176.2|43156.2|43176.2|43156.2|43174.9|43154.9|0
1736765380000|2025-01-13 10:49:40|43173.7|43153.7|43178.7|43158.7|43179.9|43159.9|43173.7|43153.7|0
1736765390000|2025-01-13 10:49:50|43182.4|43162.4|43186.2|43166.2|43186.2|43166.2|43182.4|43162.4|0
1736765400000|2025-01-13 10:50:00|43188.7|43168.7|43192.4|43172.4|43192.4|43172.4|43188.7|43168.7|1
1736765410000|2025-01-13 10:50:10|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|43196.2|43176.2|0
1736765420000|2025-01-13 10:50:20|43195|43175|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|0
1736765430000|2025-01-13 10:50:30|43191.2|43171.2|43188.7|43168.7|43191.2|43171.2|43188.7|43168.7|2
1736765440000|2025-01-13 10:50:40|43190|43170|43188.7|43168.7|43190|43170|43188.7|43168.7|1
1736765450000|2025-01-13 10:50:50|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|43191.2|43171.2|1
1736765460000|2025-01-13 10:51:00|43192.4|43172.4|43193.7|43173.7|43193.7|43173.7|43192.4|43172.4|0
1736765470000|2025-01-13 10:51:10|43191.2|43171.2|43188.7|43168.7|43192.4|43172.4|43188.7|43168.7|0
1736765480000|2025-01-13 10:51:20|43192.4|43172.4|43198.7|43178.7|43198.7|43178.7|43192.4|43172.4|0
1736765490000|2025-01-13 10:51:30|43199.9|43179.9|43203.7|43183.7|43203.7|43183.7|43199.9|43179.9|0
1736765510000|2025-01-13 10:51:50|43202.4|43182.4|43198.7|43178.7|43203.7|43183.7|43198.7|43178.7|3
1736765520000|2025-01-13 10:52:00|43196.2|43176.2|43198.7|43178.7|43198.7|43178.7|43196.2|43176.2|0
1736765530000|2025-01-13 10:52:10|43201.2|43181.2|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|2
1736765560000|2025-01-13 10:52:40|43196.2|43176.2|43194.9|43174.9|43196.2|43176.2|43193.7|43173.7|1
1736765570000|2025-01-13 10:52:50|43197.4|43177.4|43193.7|43173.7|43198.7|43178.7|43193.7|43173.7|2
1736765580000|2025-01-13 10:53:00|43192.5|43172.5|43193.7|43173.7|43193.7|43173.7|43192.4|43172.4|1
1736765590000|2025-01-13 10:53:10|43196.2|43176.2|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|0
1736765610000|2025-01-13 10:53:30|43194.9|43174.9|43193.7|43173.7|43196.2|43176.2|43193.7|43173.7|0
1736765620000|2025-01-13 10:53:40|||||||||1
1736765630000|2025-01-13 10:53:50|43192.5|43172.5|43192.4|43172.4|43193.7|43173.7|43188.7|43168.7|0
1736765640000|2025-01-13 10:54:00|43193.7|43173.7|43196.2|43176.2|43196.2|43176.2|43188.7|43168.7|2
1736765650000|2025-01-13 10:54:10|43201.2|43181.2|43206.2|43186.2|43206.2|43186.2|43201.2|43181.2|2
1736765660000|2025-01-13 10:54:20|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|2
1736765670000|2025-01-13 10:54:30|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|0
1736765680000|2025-01-13 10:54:40|43208.6|43188.6|43211.2|43191.2|43211.2|43191.2|43208.6|43188.6|2
1736765690000|2025-01-13 10:54:50|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|4
1736765700000|2025-01-13 10:55:00|43218.7|43198.7|43208.7|43188.7|43218.7|43198.7|43208.7|43188.7|1
1736765710000|2025-01-13 10:55:10|43211.2|43191.2|43208.7|43188.7|43211.2|43191.2|43206.2|43186.2|1
1736765720000|2025-01-13 10:55:20|43206.2|43186.2|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|0
1736765730000|2025-01-13 10:55:30|43203.7|43183.7|43196.2|43176.2|43203.7|43183.7|43196.2|43176.2|4
1736765750000|2025-01-13 10:55:50|43197.4|43177.4|43198.7|43178.7|43201.2|43181.2|43197.4|43177.4|2
1736765760000|2025-01-13 10:56:00|43199.9|43179.9|43198.7|43178.7|43200|43180|43198.7|43178.7|0
1736765770000|2025-01-13 10:56:10|43200|43180|43201.2|43181.2|43201.2|43181.2|43200|43180|0
1736765780000|2025-01-13 10:56:20|43198.7|43178.7|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|1
1736765790000|2025-01-13 10:56:30|43199.9|43179.9|43198.7|43178.7|43199.9|43179.9|43198.7|43178.7|0
1736765800000|2025-01-13 10:56:40|43197.4|43177.4|43191.2|43171.2|43197.4|43177.4|43191.2|43171.2|4
1736765810000|2025-01-13 10:56:50|43188.7|43168.7|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|3
1736765820000|2025-01-13 10:57:00|43187.4|43167.4|43183.7|43163.7|43188.7|43168.7|43183.7|43163.7|0
1736765830000|2025-01-13 10:57:10|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|1
1736765840000|2025-01-13 10:57:20|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|43181.2|43161.2|0
1736765850000|2025-01-13 10:57:30|43178.7|43158.7|43171.2|43151.2|43178.7|43158.7|43171.2|43151.2|4
1736765860000|2025-01-13 10:57:40|43173.7|43153.7|43178.7|43158.7|43178.7|43158.7|43171.2|43151.2|2
1736765870000|2025-01-13 10:57:50|43181.2|43161.2|43183.7|43163.7|43183.7|43163.7|43181.2|43161.2|1
1736765880000|2025-01-13 10:58:00|43187.4|43167.4|43188.7|43168.7|43188.7|43168.7|43187.4|43167.4|0
1736765890000|2025-01-13 10:58:10|43191.1|43171.1|43196.2|43176.2|43196.2|43176.2|43191.1|43171.1|0
1736765900000|2025-01-13 10:58:20|43193.7|43173.7|43198.7|43178.7|43198.7|43178.7|43193.7|43173.7|0
1736765910000|2025-01-13 10:58:30|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|0
1736765930000|2025-01-13 10:58:50|43206.2|43186.2|43203.7|43183.7|43206.2|43186.2|43203.7|43183.7|0
1736765940000|2025-01-13 10:59:00|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|43204.9|43184.9|1
1736765950000|2025-01-13 10:59:10|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|2
1736765960000|2025-01-13 10:59:20|43205|43185|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|0
1736765970000|2025-01-13 10:59:30|43205|43185|43203.7|43183.7|43205|43185|43201.2|43181.2|1
1736765980000|2025-01-13 10:59:40|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|43202.4|43182.4|1
1736765990000|2025-01-13 10:59:50|43203.7|43183.7|43198.7|43178.7|43203.7|43183.7|43198.7|43178.7|0
1736766000000|2025-01-13 11:00:00|43203.7|43183.7|43238.7|43218.7|43238.7|43218.7|43193.7|43173.7|21
1736766010000|2025-01-13 11:00:10|43237.5|43217.5|43213.7|43193.7|43237.5|43217.5|43208.7|43188.7|1
1736766020000|2025-01-13 11:00:20|43211.2|43191.2|43218.7|43198.7|43218.7|43198.7|43211.2|43191.2|4
1736766030000|2025-01-13 11:00:30|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|2
1736766040000|2025-01-13 11:00:40|43216.2|43196.2|43216.2|43196.2|43218.7|43198.7|43216.2|43196.2|0
1736766050000|2025-01-13 11:00:50|43213.7|43193.7|43206.2|43186.2|43213.7|43193.7|43206.2|43186.2|0
1736766060000|2025-01-13 11:01:00|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|7
1736766070000|2025-01-13 11:01:10|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|0
1736766080000|2025-01-13 11:01:20|43198.7|43178.7|43197.5|43177.5|43198.7|43178.7|43197.5|43177.5|0
1736766090000|2025-01-13 11:01:30|43195|43175|43201.2|43181.2|43201.2|43181.2|43195|43175|4
1736766100000|2025-01-13 11:01:40|43198.7|43178.7|43201.2|43181.2|43201.2|43181.2|43198.7|43178.7|0
1736766110000|2025-01-13 11:01:50|43203.7|43183.7|43201.2|43181.2|43206.2|43186.2|43201.2|43181.2|0
1736766120000|2025-01-13 11:02:00|43202.5|43182.5|43206.2|43186.2|43208.7|43188.7|43202.5|43182.5|4
1736766130000|2025-01-13 11:02:10|43203.7|43183.7|43208.7|43188.7|43208.7|43188.7|43203.7|43183.7|0
1736766140000|2025-01-13 11:02:20|43206.2|43186.2|43211.2|43191.2|43213.7|43193.7|43206.2|43186.2|10
1736766150000|2025-01-13 11:02:30|43210|43190|43200|43180|43210|43190|43200|43180|2
1736766160000|2025-01-13 11:02:40|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|0
1736766170000|2025-01-13 11:02:50|43201.2|43181.2|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|13
1736766180000|2025-01-13 11:03:00|43201.2|43181.2|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|2
1736766190000|2025-01-13 11:03:10|43202.4|43182.4|43218.7|43198.7|43218.7|43198.7|43201.2|43181.2|11
1736766200000|2025-01-13 11:03:20|43219.9|43199.9|43228.7|43208.7|43228.7|43208.7|43219.9|43199.9|2
1736766210000|2025-01-13 11:03:30|43231.1|43211.1|43228.7|43208.7|43231.1|43211.1|43222.5|43202.5|20
1736766230000|2025-01-13 11:03:50|43232.4|43212.4|43231.1|43211.1|43232.4|43212.4|43228.6|43208.6|2
1736766240000|2025-01-13 11:04:00|43234.8|43214.8|43241.1|43221.1|43241.1|43221.1|43234.8|43214.8|15
1736766250000|2025-01-13 11:04:10|43236.1|43216.1|43236.1|43216.1|43237.4|43217.4|43236.1|43216.1|2
1736766260000|2025-01-13 11:04:20|43231.1|43211.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|2
1736766270000|2025-01-13 11:04:30|43232.3|43212.3|43236.1|43216.1|43236.1|43216.1|43232.3|43212.3|0
1736766280000|2025-01-13 11:04:40|43238.6|43218.6|43233.6|43213.6|43238.6|43218.6|43233.6|43213.6|7
1736766290000|2025-01-13 11:04:50|43231.1|43211.1|43236.1|43216.1|43236.1|43216.1|43231.1|43211.1|8
1736766300000|2025-01-13 11:05:00|43237.3|43217.3|43241.1|43221.1|43241.1|43221.1|43237.3|43217.3|2
1736766310000|2025-01-13 11:05:10|43238.6|43218.6|43236.1|43216.1|43239.9|43219.9|43236.1|43216.1|1
1736766320000|2025-01-13 11:05:20|43237.3|43217.3|43241.1|43221.1|43241.1|43221.1|43237.3|43217.3|2
1736766330000|2025-01-13 11:05:30|43243.6|43223.6|43241.1|43221.1|43243.6|43223.6|43241.1|43221.1|0
1736766340000|2025-01-13 11:05:40|43242.3|43222.3|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|2
1736766350000|2025-01-13 11:05:50|43239.8|43219.8|43242.4|43222.4|43242.4|43222.4|43238.6|43218.6|1
1736766360000|2025-01-13 11:06:00|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|43241.1|43221.1|0
1736766370000|2025-01-13 11:06:10|43243.6|43223.6|43236.1|43216.1|43251.1|43231.1|43234.9|43214.9|16
1736766380000|2025-01-13 11:06:20|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|0
1736766390000|2025-01-13 11:06:30|43232.4|43212.4|43226.1|43206.1|43232.4|43212.4|43226.1|43206.1|3
1736766400000|2025-01-13 11:06:40|43228.6|43208.6|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|1
1736766410000|2025-01-13 11:06:50|43223.6|43203.6|43224.9|43204.9|43226.1|43206.1|43223.6|43203.6|0
1736766420000|2025-01-13 11:07:00|43226.1|43206.1|43233.6|43213.6|43233.6|43213.6|43221.1|43201.1|15
1736766430000|2025-01-13 11:07:10|43231.1|43211.1|43228.7|43208.7|43231.1|43211.1|43228.7|43208.7|3
1736766440000|2025-01-13 11:07:20|43226.1|43206.1|43226.1|43206.1|43228.7|43208.7|43226.1|43206.1|1
1736766450000|2025-01-13 11:07:30|43227.3|43207.3|43231.1|43211.1|43231.1|43211.1|43226.1|43206.1|1
1736766470000|2025-01-13 11:07:50|43233.7|43213.7|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|20
1736766480000|2025-01-13 11:08:00|43246.1|43226.1|43236.1|43216.1|43246.1|43226.1|43236.1|43216.1|5
1736766490000|2025-01-13 11:08:10|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|1
1736766500000|2025-01-13 11:08:20|||||||||3
1736766510000|2025-01-13 11:08:30|43233.4|43213.4|43236.1|43216.1|43241.1|43221.1|43233.4|43213.4|10
1736766520000|2025-01-13 11:08:40|43231.1|43211.1|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|8
1736766530000|2025-01-13 11:08:50|43234.8|43214.8|43236.1|43216.1|43236.1|43216.1|43234.8|43214.8|0
1736766540000|2025-01-13 11:09:00|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43237.4|43217.4|12
1736766550000|2025-01-13 11:09:10|43237.3|43217.3|43226.1|43206.1|43237.3|43217.3|43226.1|43206.1|2
1736766560000|2025-01-13 11:09:20|43224.9|43204.9|43218.6|43198.6|43224.9|43204.9|43218.6|43198.6|2
1736766570000|2025-01-13 11:09:30|43217.4|43197.4|43208.7|43188.7|43217.4|43197.4|43208.7|43188.7|26
1736766580000|2025-01-13 11:09:40|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|43209.9|43189.9|2
1736766590000|2025-01-13 11:09:50|43208.7|43188.7|43213.7|43193.7|43214.9|43194.9|43208.7|43188.7|1
1736766600000|2025-01-13 11:10:00|||||||||1
1736766610000|2025-01-13 11:10:10|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|0
1736766620000|2025-01-13 11:10:20|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|43213.7|43193.7|1
1736766630000|2025-01-13 11:10:30|43214.9|43194.9|43228.7|43208.7|43231.2|43211.2|43214.9|43194.9|17
1736766640000|2025-01-13 11:10:40|43229.9|43209.9|43228.7|43208.7|43231.2|43211.2|43228.7|43208.7|0
1736766670000|2025-01-13 11:11:10|||||||||1
1736766680000|2025-01-13 11:11:20|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43218.7|43198.7|0
1736766690000|2025-01-13 11:11:30|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|1
1736766700000|2025-01-13 11:11:40|43223.7|43203.7|43227.4|43207.4|43227.4|43207.4|43223.7|43203.7|45
1736766710000|2025-01-13 11:11:50|43228.6|43208.6|43222.5|43202.5|43231.1|43211.1|43222.5|43202.5|16
1736766720000|2025-01-13 11:12:00|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|0
1736766730000|2025-01-13 11:12:10|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|1
1736766740000|2025-01-13 11:12:20|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|43223.7|43203.7|3
1736766760000|2025-01-13 11:12:40|||||||||1
1736766780000|2025-01-13 11:13:00|43222.4|43202.4|43223.7|43203.7|43223.7|43203.7|43219.9|43199.9|11
1736766790000|2025-01-13 11:13:10|43222.4|43202.4|43222.4|43202.4|43226.2|43206.2|43222.4|43202.4|11
1736766800000|2025-01-13 11:13:20|43220|43200|43216.2|43196.2|43220|43200|43213.7|43193.7|20
1736766810000|2025-01-13 11:13:30|43215|43195|43213.7|43193.7|43216.2|43196.2|43208.7|43188.7|0
1736766820000|2025-01-13 11:13:40|43208.7|43188.7|43213.7|43193.7|43213.7|43193.7|43208.7|43188.7|0
1736766830000|2025-01-13 11:13:50|43212.4|43192.4|43208.7|43188.7|43212.4|43192.4|43208.7|43188.7|4
1736766840000|2025-01-13 11:14:00|43207.5|43187.5|43212.4|43192.4|43212.4|43192.4|43207.5|43187.5|2
1736766850000|2025-01-13 11:14:10|43213.6|43193.6|43221.1|43201.1|43221.1|43201.1|43213.6|43193.6|0
1736766860000|2025-01-13 11:14:20|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|0
1736766870000|2025-01-13 11:14:30|43228.7|43208.7|43237.4|43217.4|43237.4|43217.4|43228.7|43208.7|2
1736766890000|2025-01-13 11:14:50|43239.9|43219.9|43246.1|43226.1|43246.1|43226.1|43239.9|43219.9|5
1736766900000|2025-01-13 11:15:00|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|1
1736766910000|2025-01-13 11:15:10|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|43249.8|43229.8|1
1736766920000|2025-01-13 11:15:20|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|0
1736766930000|2025-01-13 11:15:30|43253.6|43233.6|43253.6|43233.6|43256.1|43236.1|43253.6|43233.6|2
1736766940000|2025-01-13 11:15:40|43254.8|43234.8|43261.1|43241.1|43261.1|43241.1|43254.8|43234.8|0
1736766950000|2025-01-13 11:15:50|||||||||2
1736766960000|2025-01-13 11:16:00|43259.9|43239.9|43251.1|43231.1|43259.9|43239.9|43251.1|43231.1|13
1736766970000|2025-01-13 11:16:10|||||||||1
1736766980000|2025-01-13 11:16:20|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|1
1736766990000|2025-01-13 11:16:30|43252.4|43232.4|43249.9|43229.9|43252.4|43232.4|43249.9|43229.9|0
1736767000000|2025-01-13 11:16:40|43247.4|43227.4|43249.9|43229.9|43249.9|43229.9|43247.4|43227.4|1
1736767010000|2025-01-13 11:16:50|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|43252.4|43232.4|1
1736767030000|2025-01-13 11:17:10|43253.6|43233.6|43258.7|43238.7|43259.9|43239.9|43253.6|43233.6|1
1736767040000|2025-01-13 11:17:20|43257.4|43237.4|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|0
1736767050000|2025-01-13 11:17:30|43251.2|43231.2|43244.8|43224.8|43252.4|43232.4|43241.1|43221.1|10
1736767060000|2025-01-13 11:17:40|43248.5|43228.5|43248.5|43228.5|43248.5|43228.5|43246|43226|7
1736767070000|2025-01-13 11:17:50|43247.3|43227.3|43248.5|43228.5|43248.5|43228.5|43247.3|43227.3|1
1736767080000|2025-01-13 11:18:00|43249.8|43229.8|43254.9|43234.9|43254.9|43234.9|43248.6|43228.6|11
1736767090000|2025-01-13 11:18:10|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|0
1736767100000|2025-01-13 11:18:20|43258.6|43238.6|43259.9|43239.9|43259.9|43239.9|43258.6|43238.6|4
1736767110000|2025-01-13 11:18:30|43262.4|43242.4|43259.9|43239.9|43262.4|43242.4|43259.9|43239.9|3
1736767120000|2025-01-13 11:18:40|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|1
1736767140000|2025-01-13 11:19:00|43264.9|43244.9|43263.6|43243.6|43266.1|43246.1|43263.6|43243.6|4
1736767150000|2025-01-13 11:19:10|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|43261.1|43241.1|0
1736767160000|2025-01-13 11:19:20|43256.1|43236.1|43254.8|43234.8|43256.1|43236.1|43254.8|43234.8|4
1736767170000|2025-01-13 11:19:30|43252.3|43232.3|43251.1|43231.1|43252.3|43232.3|43251.1|43231.1|2
1736767180000|2025-01-13 11:19:40|43248.5|43228.5|43246.1|43226.1|43248.5|43228.5|43246.1|43226.1|3
1736767190000|2025-01-13 11:19:50|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|0
1736767200000|2025-01-13 11:20:00|43239.9|43219.9|43236.1|43216.1|43239.9|43219.9|43236.1|43216.1|1
1736767210000|2025-01-13 11:20:10|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43236.1|43216.1|1
1736767220000|2025-01-13 11:20:20|43239.8|43219.8|43246.1|43226.1|43246.1|43226.1|43239.8|43219.8|4
1736767230000|2025-01-13 11:20:30|43248.6|43228.6|43251.1|43231.1|43251.1|43231.1|43248.6|43228.6|0
1736767250000|2025-01-13 11:20:50|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|3
1736767260000|2025-01-13 11:21:00|43258.6|43238.6|43261.1|43241.1|43261.1|43241.1|43258.6|43238.6|1
1736767270000|2025-01-13 11:21:10|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|43266.1|43246.1|2
1736767280000|2025-01-13 11:21:20|43263.6|43243.6|43261.1|43241.1|43263.6|43243.6|43261.1|43241.1|7
1736767290000|2025-01-13 11:21:30|43263.5|43243.5|43268.6|43248.6|43268.6|43248.6|43263.5|43243.5|0
1736767300000|2025-01-13 11:21:40|43269.8|43249.8|43278.6|43258.6|43278.6|43258.6|43269.8|43249.8|9
1736767310000|2025-01-13 11:21:50|||||||||2
1736767320000|2025-01-13 11:22:00|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43272.4|43252.4|0
1736767330000|2025-01-13 11:22:10|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|2
1736767340000|2025-01-13 11:22:20|43272.3|43252.3|43274.8|43254.8|43274.8|43254.8|43272.3|43252.3|0
1736767350000|2025-01-13 11:22:30|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|43272.3|43252.3|0
1736767360000|2025-01-13 11:22:40|43272.4|43252.4|43271.1|43251.1|43273.6|43253.6|43269.9|43249.9|0
1736767370000|2025-01-13 11:22:50|43268.6|43248.6|43268.6|43248.6|43271.1|43251.1|43268.6|43248.6|0
1736767380000|2025-01-13 11:23:00|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|43267.4|43247.4|2
1736767400000|2025-01-13 11:23:20|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|43264.9|43244.9|4
1736767420000|2025-01-13 11:23:40|43263.6|43243.6|43256.1|43236.1|43263.6|43243.6|43256.1|43236.1|6
1736767430000|2025-01-13 11:23:50|43253.6|43233.6|43251.1|43231.1|43253.6|43233.6|43251.1|43231.1|1
1736767440000|2025-01-13 11:24:00|||||||||5
1736767450000|2025-01-13 11:24:10|43249.9|43229.9|43251.1|43231.1|43251.1|43231.1|43249.9|43229.9|0
1736767460000|2025-01-13 11:24:20|43252.3|43232.3|43252.4|43232.4|43256.1|43236.1|43251.1|43231.1|4
1736767480000|2025-01-13 11:24:40|43254.9|43234.9|43256.1|43236.1|43256.1|43236.1|43254.9|43234.9|0
1736767500000|2025-01-13 11:25:00|43253.6|43233.6|43246.1|43226.1|43253.6|43233.6|43246.1|43226.1|1
1736767520000|2025-01-13 11:25:20|43244.8|43224.8|43236.1|43216.1|43244.8|43224.8|43236.1|43216.1|1
1736767560000|2025-01-13 11:26:00|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|5
1736767570000|2025-01-13 11:26:10|43232.4|43212.4|43231.1|43211.1|43232.4|43212.4|43231.1|43211.1|3
1736767580000|2025-01-13 11:26:20|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43232.4|43212.4|0
1736767590000|2025-01-13 11:26:30|43234.8|43214.8|43241.1|43221.1|43241.1|43221.1|43234.8|43214.8|4
1736767600000|2025-01-13 11:26:40|43239.9|43219.9|43236.1|43216.1|43241.1|43221.1|43236.1|43216.1|1
1736767610000|2025-01-13 11:26:50|43237.4|43217.4|43236.1|43216.1|43238.6|43218.6|43231.1|43211.1|2
1736767620000|2025-01-13 11:27:00|43232.3|43212.3|43231.1|43211.1|43232.3|43212.3|43231.1|43211.1|0
1736767630000|2025-01-13 11:27:10|43233.6|43213.6|43236.1|43216.1|43238.6|43218.6|43231.1|43211.1|2
1736767640000|2025-01-13 11:27:20|43238.6|43218.6|43241.1|43221.1|43241.1|43221.1|43238.6|43218.6|1
1736767650000|2025-01-13 11:27:30|43243.6|43223.6|43246.1|43226.1|43246.1|43226.1|43243.6|43223.6|0
1736767660000|2025-01-13 11:27:40|43247.3|43227.3|43244.9|43224.9|43248.6|43228.6|43244.9|43224.9|3
1736767670000|2025-01-13 11:27:50|43246.1|43226.1|43243.6|43223.6|43246.1|43226.1|43243.6|43223.6|0
1736767680000|2025-01-13 11:28:00|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1736767690000|2025-01-13 11:28:10|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|43243.6|43223.6|1
1736767700000|2025-01-13 11:28:20|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|43246.1|43226.1|1
1736767710000|2025-01-13 11:28:30|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|0
1736767720000|2025-01-13 11:28:40|43249.9|43229.9|43251.1|43231.1|43251.1|43231.1|43249.9|43229.9|1
1736767730000|2025-01-13 11:28:50|43253.6|43233.6|43251.3|43231.3|43253.6|43233.6|43248.8|43228.8|42
1736767740000|2025-01-13 11:29:00|43250.1|43230.1|43253.8|43233.8|43253.8|43233.8|43248.8|43228.8|1
1736767750000|2025-01-13 11:29:10|||||||||1
1736767760000|2025-01-13 11:29:20|43256.3|43236.3|43258.8|43238.8|43261.3|43241.3|43253.8|43233.8|1
1736767770000|2025-01-13 11:29:30|43257.6|43237.6|43256.3|43236.3|43258.8|43238.8|43256.3|43236.3|2
1736767780000|2025-01-13 11:29:40|43258.8|43238.8|43251.3|43231.3|43258.8|43238.8|43251.3|43231.3|5
1736767790000|2025-01-13 11:29:50|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|1
1736767800000|2025-01-13 11:30:00|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|21
1736767820000|2025-01-13 11:30:20|||||||||9
1736767830000|2025-01-13 11:30:30|43241.3|43221.3|43231.3|43211.3|43241.3|43221.3|43228.8|43208.8|11
1736767840000|2025-01-13 11:30:40|43228.8|43208.8|43226.3|43206.3|43231.3|43211.3|43226.3|43206.3|2
1736767850000|2025-01-13 11:30:50|43222.6|43202.6|43209.9|43189.9|43222.6|43202.6|43209.9|43189.9|29
1736767860000|2025-01-13 11:31:00|43208.6|43188.6|43193.6|43173.6|43208.6|43188.6|43191.1|43171.1|18
1736767870000|2025-01-13 11:31:10|43196.1|43176.1|43199.8|43179.8|43199.8|43179.8|43196.1|43176.1|5
1736767880000|2025-01-13 11:31:20|43201.1|43181.1|43211.1|43191.1|43211.1|43191.1|43201.1|43181.1|1
1736767890000|2025-01-13 11:31:30|43213.6|43193.6|43211.1|43191.1|43213.6|43193.6|43209.8|43189.8|0
1736767900000|2025-01-13 11:31:40|43208.6|43188.6|43211.1|43191.1|43211.1|43191.1|43208.6|43188.6|0
1736767910000|2025-01-13 11:31:50|43209.9|43189.9|43206.1|43186.1|43211.1|43191.1|43206.1|43186.1|2
1736767920000|2025-01-13 11:32:00|43204.8|43184.8|43198.6|43178.6|43204.8|43184.8|43198.6|43178.6|1
1736767930000|2025-01-13 11:32:10|43199.9|43179.9|43198.6|43178.6|43201.1|43181.1|43196.1|43176.1|0
1736767940000|2025-01-13 11:32:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|2
1736767950000|2025-01-13 11:32:30|43203.5|43183.5|43206.1|43186.1|43206.1|43186.1|43203.5|43183.5|7
1736767970000|2025-01-13 11:32:50|43209.8|43189.8|43212.2|43192.2|43212.2|43192.2|43209.8|43189.8|1
1736767980000|2025-01-13 11:33:00|43214.5|43194.5|43221.1|43201.1|43221.1|43201.1|43214.5|43194.5|0
1736767990000|2025-01-13 11:33:10|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|0
1736768000000|2025-01-13 11:33:20|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|1
1736768010000|2025-01-13 11:33:30|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|0
1736768020000|2025-01-13 11:33:40|43228.6|43208.6|43233.6|43213.6|43233.6|43213.6|43228.6|43208.6|11
1736768030000|2025-01-13 11:33:50|43231.1|43211.1|43226.1|43206.1|43231.1|43211.1|43226.1|43206.1|4
1736768040000|2025-01-13 11:34:00|43222.3|43202.3|43231.1|43211.1|43231.1|43211.1|43222.3|43202.3|0
1736768050000|2025-01-13 11:34:10|43232.5|43212.5|43236.1|43216.1|43238.6|43218.6|43232.5|43212.5|0
1736768060000|2025-01-13 11:34:20|||||||||2
1736768080000|2025-01-13 11:34:40|||||||||2
1736768090000|2025-01-13 11:34:50|43235|43215|43236.1|43216.1|43236.1|43216.1|43235|43215|3
1736768100000|2025-01-13 11:35:00|43231.1|43211.1|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|3
1736768110000|2025-01-13 11:35:10|43233.6|43213.6|43231.1|43211.1|43233.6|43213.6|43231.1|43211.1|0
1736768120000|2025-01-13 11:35:20|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|2
1736768130000|2025-01-13 11:35:30|43226.1|43206.1|43222.5|43202.5|43226.1|43206.1|43221.1|43201.1|3
1736768140000|2025-01-13 11:35:40|43221.1|43201.1|43226.1|43206.1|43226.1|43206.1|43221|43201|4
1736768150000|2025-01-13 11:35:50|43228.6|43208.6|43236.1|43216.1|43236.1|43216.1|43228.6|43208.6|1
1736768170000|2025-01-13 11:36:10|43235|43215|43236.1|43216.1|43236.1|43216.1|43233.6|43213.6|0
1736768180000|2025-01-13 11:36:20|43238.6|43218.6|43237.3|43217.3|43238.6|43218.6|43236.1|43216.1|1
1736768190000|2025-01-13 11:36:30|43238.6|43218.6|43241.1|43221.1|43243.6|43223.6|43238.6|43218.6|0
1736768200000|2025-01-13 11:36:40|43242.5|43222.5|43248.6|43228.6|43248.6|43228.6|43242.5|43222.5|1
1736768210000|2025-01-13 11:36:50|43253.6|43233.6|43271.1|43251.1|43271.1|43251.1|43253.6|43233.6|4
1736768220000|2025-01-13 11:37:00|43273.6|43253.6|43273.8|43253.8|43276.1|43256.1|43272.5|43252.5|20
1736768230000|2025-01-13 11:37:10|43271.1|43251.1|43266.1|43246.1|43271.1|43251.1|43266.1|43246.1|3
1736768240000|2025-01-13 11:37:20|43263.6|43243.6|43266.1|43246.1|43266.1|43246.1|43263.6|43243.6|0
1736768250000|2025-01-13 11:37:30|43264.8|43244.8|43258.8|43238.8|43264.8|43244.8|43258.8|43238.8|2
1736768260000|2025-01-13 11:37:40|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|0
1736768270000|2025-01-13 11:37:50|43257.3|43237.3|43261.1|43241.1|43261.1|43241.1|43257.3|43237.3|1
1736768280000|2025-01-13 11:38:00|43262.3|43242.3|43271.1|43251.1|43276.1|43256.1|43262.3|43242.3|2
1736768290000|2025-01-13 11:38:10|43276.1|43256.1|43278.6|43258.6|43278.6|43258.6|43276.1|43256.1|1
1736768300000|2025-01-13 11:38:20|43277.5|43257.5|43276.1|43256.1|43277.5|43257.5|43276.1|43256.1|0
1736768310000|2025-01-13 11:38:30|43281.1|43261.1|43283.6|43263.6|43284.8|43264.8|43281.1|43261.1|2
1736768320000|2025-01-13 11:38:40|43286.1|43266.1|43288.6|43268.6|43288.6|43268.6|43283.6|43263.6|2
1736768330000|2025-01-13 11:38:50|43287.5|43267.5|43288.6|43268.6|43288.6|43268.6|43286.1|43266.1|0
1736768340000|2025-01-13 11:39:00|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|1
1736768350000|2025-01-13 11:39:10|||||||||1
1736768360000|2025-01-13 11:39:20|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|0
1736768370000|2025-01-13 11:39:30|43295|43275|43296.1|43276.1|43296.1|43276.1|43295|43275|1
1736768400000|2025-01-13 11:40:00|43297.3|43277.3|43296.1|43276.1|43297.3|43277.3|43296.1|43276.1|1
1736768410000|2025-01-13 11:40:10|43298.6|43278.6|43293.6|43273.6|43298.6|43278.6|43293.6|43273.6|1
1736768420000|2025-01-13 11:40:20|43291.1|43271.1|43286.1|43266.1|43291.1|43271.1|43286.1|43266.1|1
1736768430000|2025-01-13 11:40:30|||||||||1
1736768440000|2025-01-13 11:40:40|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|5
1736768450000|2025-01-13 11:40:50|43287.5|43267.5|43286.1|43266.1|43287.5|43267.5|43286.1|43266.1|2
1736768460000|2025-01-13 11:41:00|43291.1|43271.1|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|2
1736768480000|2025-01-13 11:41:20|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1736768490000|2025-01-13 11:41:30|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|0
1736768500000|2025-01-13 11:41:40|43286.1|43266.1|43283.6|43263.6|43286.1|43266.1|43282.5|43262.5|2
1736768510000|2025-01-13 11:41:50|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|43278.6|43258.6|1
1736768520000|2025-01-13 11:42:00|43276.1|43256.1|43281.1|43261.1|43281.1|43261.1|43276.1|43256.1|1
1736768530000|2025-01-13 11:42:10|43278.6|43258.6|43276.1|43256.1|43278.6|43258.6|43276.1|43256.1|3
1736768550000|2025-01-13 11:42:30|43273.5|43253.5|43263.6|43243.6|43273.5|43253.5|43263.6|43243.6|1
1736768560000|2025-01-13 11:42:40|43262.5|43242.5|43261.1|43241.1|43262.5|43242.5|43261.1|43241.1|2
1736768570000|2025-01-13 11:42:50|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|43261.2|43241.2|0
1736768580000|2025-01-13 11:43:00|43263.7|43243.7|43267.3|43247.3|43267.3|43247.3|43263.7|43243.7|0
1736768590000|2025-01-13 11:43:10|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|2
1736768600000|2025-01-13 11:43:20|43263.7|43243.7|43258.7|43238.7|43263.7|43243.7|43258.7|43238.7|0
1736768610000|2025-01-13 11:43:30|43259.8|43239.8|43258.7|43238.7|43261.2|43241.2|43256.2|43236.2|0
1736768620000|2025-01-13 11:43:40|43256.2|43236.2|43258.8|43238.8|43263.7|43243.7|43256.2|43236.2|0
1736768630000|2025-01-13 11:43:50|43257.3|43237.3|43238.8|43218.8|43261.2|43241.2|43238.8|43218.8|8
1736768640000|2025-01-13 11:44:00|43236.4|43216.4|43218.8|43198.8|43236.4|43216.4|43218.8|43198.8|4
1736768650000|2025-01-13 11:44:10|43220|43200|43228.8|43208.8|43228.8|43208.8|43220|43200|4
1736768660000|2025-01-13 11:44:20|43230|43210|43228.8|43208.8|43233.8|43213.8|43228.8|43208.8|2
1736768670000|2025-01-13 11:44:30|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|0
1736768680000|2025-01-13 11:44:40|43232.5|43212.5|43237.5|43217.5|43237.5|43217.5|43232.5|43212.5|21
1736768690000|2025-01-13 11:44:50|43240|43220|43237.3|43217.3|43241.2|43221.2|43236.2|43216.2|1
1736768700000|2025-01-13 11:45:00|43238.7|43218.7|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|2
1736768710000|2025-01-13 11:45:10|43235|43215|43231.2|43211.2|43236.2|43216.2|43231.2|43211.2|1
1736768720000|2025-01-13 11:45:20|43230|43210|43231.2|43211.2|43231.2|43211.2|43227.3|43207.3|2
1736768730000|2025-01-13 11:45:30|43233.5|43213.5|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|1
1736768740000|2025-01-13 11:45:40|43238.5|43218.5|43246.2|43226.2|43246.2|43226.2|43238.5|43218.5|0
1736768760000|2025-01-13 11:46:00|43247.3|43227.3|43248.7|43228.7|43248.7|43228.7|43247.3|43227.3|1
1736768770000|2025-01-13 11:46:10|43249.8|43229.8|43251.2|43231.2|43251.2|43231.2|43249.8|43229.8|2
1736768800000|2025-01-13 11:46:40|43256.2|43236.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|1
1736768810000|2025-01-13 11:46:50|43258.7|43238.7|43258.8|43238.8|43261.2|43241.2|43258.7|43238.7|1
1736768820000|2025-01-13 11:47:00|43256.2|43236.2|43261.2|43241.2|43261.2|43241.2|43256.2|43236.2|1
1736768830000|2025-01-13 11:47:10|43262.3|43242.3|43271.2|43251.2|43271.2|43251.2|43262.3|43242.3|1
1736768860000|2025-01-13 11:47:40|43272.3|43252.3|43273.7|43253.7|43273.7|43253.7|43272.3|43252.3|2
1736768870000|2025-01-13 11:47:50|43276.2|43256.2|43288.7|43268.7|43288.7|43268.7|43276.2|43256.2|3
1736768880000|2025-01-13 11:48:00|43291.2|43271.2|43291.2|43271.2|43291.2|43271.2|43291.2|43271.2|2
1736768890000|2025-01-13 11:48:10|43294.7|43274.7|43296.2|43276.2|43301.2|43281.2|43294.7|43274.7|6
1736768900000|2025-01-13 11:48:20|43295|43275|43291.2|43271.2|43295|43275|43291.2|43271.2|0
1736768910000|2025-01-13 11:48:30|43292.3|43272.3|43296.2|43276.2|43296.2|43276.2|43291.2|43271.2|0
1736768920000|2025-01-13 11:48:40|43291.2|43271.2|43283.7|43263.7|43291.2|43271.2|43283.7|43263.7|5
1736768930000|2025-01-13 11:48:50|43281.2|43261.2|43276.2|43256.2|43281.2|43261.2|43275|43255|0
1736768940000|2025-01-13 11:49:00|43273.8|43253.8|43278.7|43258.7|43281.2|43261.2|43271.2|43251.2|1
1736768960000|2025-01-13 11:49:20|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|0
1736768980000|2025-01-13 11:49:40|43273.5|43253.5|43271.2|43251.2|43273.5|43253.5|43271.2|43251.2|3
1736768990000|2025-01-13 11:49:50|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|1
1736769000000|2025-01-13 11:50:00|43263.8|43243.8|43258.8|43238.8|43263.8|43243.8|43257.5|43237.5|1
1736769010000|2025-01-13 11:50:10|43256.2|43236.2|43251.2|43231.2|43256.2|43236.2|43248.8|43228.8|3
1736769020000|2025-01-13 11:50:20|43252.3|43232.3|43253.7|43233.7|43253.7|43233.7|43252.3|43232.3|5
1736769030000|2025-01-13 11:50:30|43257.2|43237.2|43271.2|43251.2|43271.2|43251.2|43257.2|43237.2|1
1736769040000|2025-01-13 11:50:40|43273.7|43253.7|43261.2|43241.2|43273.7|43253.7|43261.2|43241.2|1
1736769050000|2025-01-13 11:50:50|43265|43245|43265|43245|43265|43245|43265|43245|1
1736769060000|2025-01-13 11:51:00|43266.2|43246.2|43268.7|43248.7|43268.7|43248.7|43266.2|43246.2|0
1736769070000|2025-01-13 11:51:10|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|0
1736769090000|2025-01-13 11:51:30|43273.7|43253.7|43271.2|43251.2|43273.7|43253.7|43271.2|43251.2|0
1736769100000|2025-01-13 11:51:40|43272.3|43252.3|43265|43245|43272.3|43252.3|43265|43245|1
1736769110000|2025-01-13 11:51:50|43266.2|43246.2|43265|43245|43267.5|43247.5|43265|43245|1
1736769120000|2025-01-13 11:52:00|43266.3|43246.3|43267.5|43247.5|43267.5|43247.5|43266.3|43246.3|0
1736769130000|2025-01-13 11:52:10|43268.7|43248.7|43273.7|43253.7|43273.7|43253.7|43268.7|43248.7|2
1736769140000|2025-01-13 11:52:20|43276.2|43256.2|43273.7|43253.7|43276.2|43256.2|43273.7|43253.7|2
1736769150000|2025-01-13 11:52:30|43276.2|43256.2|43271.2|43251.2|43276.2|43256.2|43271.2|43251.2|0
1736769170000|2025-01-13 11:52:50|43272.4|43252.4|43266.2|43246.2|43273.7|43253.7|43266.2|43246.2|1
1736769180000|2025-01-13 11:53:00|43265|43245|43261.2|43241.2|43265|43245|43261.2|43241.2|0
1736769190000|2025-01-13 11:53:10|43260|43240|43266.2|43246.2|43271.2|43251.2|43260|43240|5
1736769240000|2025-01-13 11:54:00|43265|43245|43266.2|43246.2|43266.2|43246.2|43265|43245|0
1736769250000|2025-01-13 11:54:10|43263.7|43243.7|43261.2|43241.2|43266.2|43246.2|43261.2|43241.2|0
1736769260000|2025-01-13 11:54:20|||||||||1
1736769270000|2025-01-13 11:54:30|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|43258.7|43238.7|2
1736769290000|2025-01-13 11:54:50|43262.4|43242.4|43271.2|43251.2|43271.2|43251.2|43262.4|43242.4|2
1736769300000|2025-01-13 11:55:00|43272.5|43252.5|43271.2|43251.2|43272.5|43252.5|43271.2|43251.2|3
1736769310000|2025-01-13 11:55:10|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|43268.7|43248.7|0
1736769320000|2025-01-13 11:55:20|43268.5|43248.5|43271.2|43251.2|43271.2|43251.2|43268.5|43248.5|1
1736769330000|2025-01-13 11:55:30|43273.7|43253.7|43276.2|43256.2|43276.2|43256.2|43271.2|43251.2|0
1736769340000|2025-01-13 11:55:40|43277.5|43257.5|43278.7|43258.7|43278.7|43258.7|43277.4|43257.4|0
1736769350000|2025-01-13 11:55:50|43279.9|43259.9|43271.2|43251.2|43279.9|43259.9|43271.2|43251.2|0
1736769360000|2025-01-13 11:56:00|43276.2|43256.2|43271.2|43251.2|43276.2|43256.2|43271.2|43251.2|0
1736769380000|2025-01-13 11:56:20|43272.4|43252.4|43276.2|43256.2|43276.2|43256.2|43271.2|43251.2|0
1736769390000|2025-01-13 11:56:30|43274.9|43254.9|43276.2|43256.2|43276.2|43256.2|43273.7|43253.7|0
1736769400000|2025-01-13 11:56:40|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|43271.2|43251.2|2
1736769410000|2025-01-13 11:56:50|43273.8|43253.8|43276.2|43256.2|43276.2|43256.2|43273.5|43253.5|3
1736769420000|2025-01-13 11:57:00|43273.7|43253.7|43276.2|43256.2|43276.2|43256.2|43273.7|43253.7|1
1736769430000|2025-01-13 11:57:10|43278.5|43258.5|43276.2|43256.2|43281.2|43261.2|43276.2|43256.2|0
1736769440000|2025-01-13 11:57:20|43273.5|43253.5|43271.2|43251.2|43273.5|43253.5|43271.2|43251.2|0
1736769450000|2025-01-13 11:57:30|43268.5|43248.5|43263.7|43243.7|43268.5|43248.5|43263.7|43243.7|0
1736769460000|2025-01-13 11:57:40|43265|43245|43256.2|43236.2|43265|43245|43256.2|43236.2|1
1736769470000|2025-01-13 11:57:50|43253.5|43233.5|43251.2|43231.2|43253.5|43233.5|43251.2|43231.2|2
1736769480000|2025-01-13 11:58:00|43248.7|43228.7|43241.2|43221.2|43248.7|43228.7|43241.2|43221.2|1
1736769490000|2025-01-13 11:58:10|43240|43220|43240|43220|43240|43220|43237.5|43217.5|2
1736769500000|2025-01-13 11:58:20|43238.8|43218.8|43241.2|43221.2|43241.2|43221.2|43232.5|43212.5|6
1736769510000|2025-01-13 11:58:30|43240|43220|43236.2|43216.2|43241.2|43221.2|43236.2|43216.2|1
1736769520000|2025-01-13 11:58:40|43235|43215|43236.2|43216.2|43236.2|43216.2|43235|43215|0
1736769530000|2025-01-13 11:58:50|43234.9|43214.9|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|0
1736769540000|2025-01-13 11:59:00|43233.7|43213.7|43236.2|43216.2|43236.2|43216.2|43233.7|43213.7|1
1736769550000|2025-01-13 11:59:10|43233.7|43213.7|43226.2|43206.2|43233.7|43213.7|43226.2|43206.2|4
1736769560000|2025-01-13 11:59:20|43223.7|43203.7|43226.2|43206.2|43228.7|43208.7|43223.7|43203.7|1
1736769570000|2025-01-13 11:59:30|43225|43205|43218.7|43198.7|43226.2|43206.2|43218.7|43198.7|1
1736769580000|2025-01-13 11:59:40|43217.4|43197.4|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|1
1736769590000|2025-01-13 11:59:50|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43216.2|43196.2|1
1736769600000|2025-01-13 12:00:00|43213.7|43193.7|43226.2|43206.2|43226.2|43206.2|43213.7|43193.7|8
1736769610000|2025-01-13 12:00:10|43225|43205|43218.7|43198.7|43225|43205|43213.7|43193.7|4
1736769620000|2025-01-13 12:00:20|43216.2|43196.2|43215|43195|43216.2|43196.2|43215|43195|1
1736769630000|2025-01-13 12:00:30|43213.7|43193.7|43211.2|43191.2|43216.2|43196.2|43211.2|43191.2|1
1736769640000|2025-01-13 12:00:40|43208.7|43188.7|43203.7|43183.7|43208.7|43188.7|43203.7|43183.7|2
1736769650000|2025-01-13 12:00:50|43211.2|43191.2|43201.2|43181.2|43211.2|43191.2|43201.2|43181.2|7
1736769660000|2025-01-13 12:01:00|43196.2|43176.2|43181.2|43161.2|43196.2|43176.2|43181.2|43161.2|13
1736769670000|2025-01-13 12:01:10|43183.7|43163.7|43179.9|43159.9|43183.7|43163.7|43179.9|43159.9|8
1736769680000|2025-01-13 12:01:20|43176.2|43156.2|43177.4|43157.4|43177.4|43157.4|43173.7|43153.7|5
1736769690000|2025-01-13 12:01:30|43176.2|43156.2|43184.9|43164.9|43184.9|43164.9|43176.2|43156.2|0
1736769700000|2025-01-13 12:01:40|43183.7|43163.7|43181.2|43161.2|43186.2|43166.2|43178.7|43158.7|12
1736769710000|2025-01-13 12:01:50|43180|43160|43178.7|43158.7|43181.2|43161.2|43176.2|43156.2|5
1736769720000|2025-01-13 12:02:00|43180|43160|43181.2|43161.2|43181.2|43161.2|43176.2|43156.2|3
1736769730000|2025-01-13 12:02:10|43178.7|43158.7|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|1
1736769740000|2025-01-13 12:02:20|43173.7|43153.7|43163.7|43143.7|43173.7|43153.7|43163.7|43143.7|2
1736769750000|2025-01-13 12:02:30|43165|43145|43171.2|43151.2|43171.2|43151.2|43163.8|43143.8|2
1736769760000|2025-01-13 12:02:40|43166.2|43146.2|43171.2|43151.2|43171.2|43151.2|43166.2|43146.2|0
1736769770000|2025-01-13 12:02:50|43168.7|43148.7|43163.7|43143.7|43168.7|43148.7|43163.7|43143.7|7
1736769780000|2025-01-13 12:03:00|43159.9|43139.9|43157.5|43137.5|43159.9|43139.9|43150|43130|19
1736769790000|2025-01-13 12:03:10|43152.5|43132.5|43157.5|43137.5|43157.5|43137.5|43152.5|43132.5|14
1736769800000|2025-01-13 12:03:20|43152.5|43132.5|43152.5|43132.5|43157.5|43137.5|43152.5|43132.5|10
1736769810000|2025-01-13 12:03:30|43153.7|43133.7|43150|43130|43157.5|43137.5|43150|43130|4
1736769820000|2025-01-13 12:03:40|43145|43125|43136.3|43116.3|43145|43125|43136.3|43116.3|6
1736769830000|2025-01-13 12:03:50|43135|43115|43142.5|43122.5|43142.5|43122.5|43117.5|43097.5|69
1736769840000|2025-01-13 12:04:00|43143.7|43123.7|43157.5|43137.5|43162.5|43142.5|43143.7|43123.7|15
1736769850000|2025-01-13 12:04:10|43155|43135|43152.5|43132.5|43157.5|43137.5|43150|43130|6
1736769860000|2025-01-13 12:04:20|43151.2|43131.2|43142.5|43122.5|43151.2|43131.2|43142.5|43122.5|10
1736769870000|2025-01-13 12:04:30|43146.2|43126.2|43152.5|43132.5|43152.5|43132.5|43146.2|43126.2|0
1736769880000|2025-01-13 12:04:40|43155|43135|43160|43140|43162.5|43142.5|43155|43135|2
1736769890000|2025-01-13 12:04:50|43161.2|43141.2|43162.5|43142.5|43162.5|43142.5|43160|43140|1
1736769900000|2025-01-13 12:05:00|43167.5|43147.5|43172.5|43152.5|43172.5|43152.5|43167.5|43147.5|1
1736769910000|2025-01-13 12:05:10|43173.7|43153.7|43172.5|43152.5|43175|43155|43170|43150|0
1736769920000|2025-01-13 12:05:20|43175|43155|43177.5|43157.5|43183.8|43163.8|43175|43155|7
1736769930000|2025-01-13 12:05:30|43175|43155|43170|43150|43177.5|43157.5|43170|43150|0
1736769940000|2025-01-13 12:05:40|43171.2|43151.2|43177.5|43157.5|43177.5|43157.5|43171.2|43151.2|11
1736769950000|2025-01-13 12:05:50|||||||||1
1736769960000|2025-01-13 12:06:00|43178.8|43158.8|43187.5|43167.5|43187.5|43167.5|43177.5|43157.5|2
1736769970000|2025-01-13 12:06:10|43188.8|43168.8|43192.5|43172.5|43192.5|43172.5|43187.5|43167.5|0
1736769980000|2025-01-13 12:06:20|43187.5|43167.5|43187.5|43167.5|43192.5|43172.5|43187.5|43167.5|2
1736769990000|2025-01-13 12:06:30|43188.8|43168.8|43190|43170|43190|43170|43187.5|43167.5|1
1736770000000|2025-01-13 12:06:40|43191.2|43171.2|43193.7|43173.7|43195|43175|43191.2|43171.2|0
1736770010000|2025-01-13 12:06:50|43193.8|43173.8|43190|43170|43195|43175|43190|43170|1
1736770030000|2025-01-13 12:07:10|43187.5|43167.5|43187.5|43167.5|43190|43170|43187.5|43167.5|0
1736770040000|2025-01-13 12:07:20|43181.2|43161.2|43172.5|43152.5|43181.2|43161.2|43167.5|43147.5|6
1736770050000|2025-01-13 12:07:30|43173.7|43153.7|43177.5|43157.5|43182.5|43162.5|43173.7|43153.7|3
1736770060000|2025-01-13 12:07:40|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|43172.5|43152.5|11
1736770070000|2025-01-13 12:07:50|43173.7|43153.7|43168.8|43148.8|43175|43155|43168.8|43148.8|24
1736770080000|2025-01-13 12:08:00|43172.5|43152.5|43172.5|43152.5|43174.9|43154.9|43172.5|43152.5|34
1736770090000|2025-01-13 12:08:10|43170|43150|43172.5|43152.5|43172.5|43152.5|43167.5|43147.5|0
1736770100000|2025-01-13 12:08:20|43171.3|43151.3|43167.5|43147.5|43171.3|43151.3|43167.5|43147.5|22
1736770110000|2025-01-13 12:08:30|43169.9|43149.9|43166.2|43146.2|43172.5|43152.5|43166.2|43146.2|1
1736770120000|2025-01-13 12:08:40|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43166.2|43146.2|0
1736770130000|2025-01-13 12:08:50|43167.5|43147.5|43166.2|43146.2|43167.5|43147.5|43166.2|43146.2|1
1736770140000|2025-01-13 12:09:00|43165|43145|43158.7|43138.7|43166.2|43146.2|43158.7|43138.7|5
1736770150000|2025-01-13 12:09:10|43156.2|43136.2|43141.2|43121.2|43156.2|43136.2|43141.2|43121.2|6
1736770160000|2025-01-13 12:09:20|43132.5|43112.5|43146.2|43126.2|43146.2|43126.2|43132.5|43112.5|9
1736770170000|2025-01-13 12:09:30|||||||||5
1736770180000|2025-01-13 12:09:40|43145|43125|43156.2|43136.2|43156.2|43136.2|43143.7|43123.7|2
1736770190000|2025-01-13 12:09:50|43158.7|43138.7|43141.2|43121.2|43161.2|43141.2|43141.2|43121.2|6
1736770200000|2025-01-13 12:10:00|43143.6|43123.6|43144.9|43124.9|43146.2|43126.2|43143.6|43123.6|3
1736770210000|2025-01-13 12:10:10|43142.4|43122.4|43131.2|43111.2|43142.4|43122.4|43131.2|43111.2|6
1736770220000|2025-01-13 12:10:20|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43123.8|43103.8|24
1736770230000|2025-01-13 12:10:30|43125|43105|43133.8|43113.8|43133.8|43113.8|43123.8|43103.8|6
1736770240000|2025-01-13 12:10:40|43132.7|43112.7|43133.8|43113.8|43133.8|43113.8|43128.8|43108.8|4
1736770250000|2025-01-13 12:10:50|43132.7|43112.7|43128.8|43108.8|43132.7|43112.7|43128.8|43108.8|0
1736770260000|2025-01-13 12:11:00|43133.8|43113.8|43120.2|43100.2|43133.8|43113.8|43120.2|43100.2|4
1736770270000|2025-01-13 12:11:10|43123.8|43103.8|43131.3|43111.3|43131.3|43111.3|43123.8|43103.8|26
1736770280000|2025-01-13 12:11:20|43132.5|43112.5|43133.8|43113.8|43133.8|43113.8|43132.5|43112.5|11
1736770290000|2025-01-13 12:11:30|43127.7|43107.7|43121.3|43101.3|43127.7|43107.7|43121.3|43101.3|14
1736770300000|2025-01-13 12:11:40|43123.8|43103.8|43131.3|43111.3|43131.3|43111.3|43123.8|43103.8|3
1736770310000|2025-01-13 12:11:50|43128.8|43108.8|43136.3|43116.3|43136.3|43116.3|43128.8|43108.8|0
1736770320000|2025-01-13 12:12:00|43133.8|43113.8|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|6
1736770330000|2025-01-13 12:12:10|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|5
1736770340000|2025-01-13 12:12:20|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43133.9|43113.9|0
1736770350000|2025-01-13 12:12:30|||||||||12
1736770370000|2025-01-13 12:12:50|43133.9|43113.9|43131.4|43111.4|43136.4|43116.4|43131.4|43111.4|4
1736770390000|2025-01-13 12:13:10|43130.2|43110.2|43118.9|43098.9|43131.4|43111.4|43118.9|43098.9|5
1736770400000|2025-01-13 12:13:20|43121.4|43101.4|43123.9|43103.9|43123.9|43103.9|43121.4|43101.4|1
1736770410000|2025-01-13 12:13:30|43122.7|43102.7|43122.7|43102.7|43123.9|43103.9|43121.4|43101.4|3
1736770420000|2025-01-13 12:13:40|43123.9|43103.9|43116.4|43096.4|43123.9|43103.9|43116.4|43096.4|6
1736770430000|2025-01-13 12:13:50|43121.4|43101.4|43111.4|43091.4|43121.4|43101.4|43111.4|43091.4|8
1736770440000|2025-01-13 12:14:00|43107.7|43087.7|43103.9|43083.9|43108.9|43088.9|43103.9|43083.9|3
1736770450000|2025-01-13 12:14:10|43106.4|43086.4|43103.9|43083.9|43106.4|43086.4|43103.9|43083.9|4
1736770460000|2025-01-13 12:14:20|||||||||1
1736770470000|2025-01-13 12:14:30|43108.9|43088.9|43108.9|43088.9|43108.9|43088.9|43103.9|43083.9|3
1736770480000|2025-01-13 12:14:40|43107.5|43087.5|43088.9|43068.9|43107.5|43087.5|43088.9|43068.9|41
1736770490000|2025-01-13 12:14:50|43093.9|43073.9|43093.9|43073.9|43096.4|43076.4|43093.9|43073.9|2
1736770500000|2025-01-13 12:15:00|43096.2|43076.2|43097.5|43077.5|43100|43080|43093.9|43073.9|16
1736770510000|2025-01-13 12:15:10|43088.9|43068.9|43077.7|43057.7|43088.9|43068.9|43077.7|43057.7|14
1736770520000|2025-01-13 12:15:20|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|43078.9|43058.9|3
1736770530000|2025-01-13 12:15:30|43080|43060|43092.5|43072.5|43092.5|43072.5|43080|43060|4
1736770550000|2025-01-13 12:15:50|43088.9|43068.9|43091.4|43071.4|43091.4|43071.4|43088.9|43068.9|3
1736770560000|2025-01-13 12:16:00|43087.7|43067.7|43092.5|43072.5|43092.5|43072.5|43087.7|43067.7|2
1736770570000|2025-01-13 12:16:10|43096.4|43076.4|43093.9|43073.9|43096.4|43076.4|43093.9|43073.9|0
1736770580000|2025-01-13 12:16:20|43095|43075|43093.9|43073.9|43096.4|43076.4|43093.9|43073.9|1
1736770590000|2025-01-13 12:16:30|43095|43075|43096.4|43076.4|43096.4|43076.4|43093.9|43073.9|11
1736770600000|2025-01-13 12:16:40|43093.9|43073.9|43098.9|43078.9|43102.5|43082.5|43093.9|43073.9|7
1736770610000|2025-01-13 12:16:50|43101.4|43081.4|43103.9|43083.9|43103.9|43083.9|43098.9|43078.9|22
1736770620000|2025-01-13 12:17:00|43102.7|43082.7|43108.9|43088.9|43110|43090|43101.4|43081.4|2
1736770630000|2025-01-13 12:17:10|43106.4|43086.4|43105|43085|43106.4|43086.4|43098.9|43078.9|7
1736770640000|2025-01-13 12:17:20|43106.4|43086.4|43106.4|43086.4|43106.4|43086.4|43106.4|43086.4|4
1736770650000|2025-01-13 12:17:30|43108.9|43088.9|43118.9|43098.9|43118.9|43098.9|43108.9|43088.9|3
1736770660000|2025-01-13 12:17:40|43117.7|43097.7|43118.9|43098.9|43118.9|43098.9|43116.4|43096.4|1
1736770670000|2025-01-13 12:17:50|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|43121.4|43101.4|6
1736770680000|2025-01-13 12:18:00|43126.4|43106.4|43132.7|43112.7|43133.9|43113.9|43126.4|43106.4|7
1736770690000|2025-01-13 12:18:10|43131.4|43111.4|43128.9|43108.9|43131.4|43111.4|43128.9|43108.9|3
1736770700000|2025-01-13 12:18:20|43127.7|43107.7|43126.4|43106.4|43127.7|43107.7|43126.4|43106.4|5
1736770710000|2025-01-13 12:18:30|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|43123.9|43103.9|13
1736770720000|2025-01-13 12:18:40|43118.9|43098.9|43117.7|43097.7|43118.9|43098.9|43116.4|43096.4|1
1736770730000|2025-01-13 12:18:50|43118.9|43098.9|43108.9|43088.9|43118.9|43098.9|43108.9|43088.9|3
1736770740000|2025-01-13 12:19:00|43107.5|43087.5|43108.9|43088.9|43108.9|43088.9|43106.4|43086.4|0
1736770750000|2025-01-13 12:19:10|43106.4|43086.4|43103.9|43083.9|43108.9|43088.9|43103.9|43083.9|6
1736770760000|2025-01-13 12:19:20|43106.4|43086.4|43102.7|43082.7|43106.4|43086.4|43101.4|43081.4|0
1736770770000|2025-01-13 12:19:30|43101.4|43081.4|43103.9|43083.9|43103.9|43083.9|43098.9|43078.9|1
1736770780000|2025-01-13 12:19:40|43106.4|43086.4|43110|43090|43110|43090|43106.4|43086.4|0
1736770790000|2025-01-13 12:19:50|43108.9|43088.9|43111.4|43091.4|43111.4|43091.4|43108.9|43088.9|3
1736770800000|2025-01-13 12:20:00|43113.9|43093.9|43128.9|43108.9|43128.9|43108.9|43113.9|43093.9|1
1736770810000|2025-01-13 12:20:10|43126.4|43106.4|43126.4|43106.4|43131.4|43111.4|43126.4|43106.4|8
1736770820000|2025-01-13 12:20:20|43123.9|43103.9|43131.4|43111.4|43131.4|43111.4|43123.9|43103.9|6
1736770830000|2025-01-13 12:20:30|43132.5|43112.5|43133.9|43113.9|43133.9|43113.9|43132.5|43112.5|0
1736770840000|2025-01-13 12:20:40|43136.4|43116.4|43145|43125|43145|43125|43136.4|43116.4|11
1736770850000|2025-01-13 12:20:50|43143.9|43123.9|43148.9|43128.9|43148.9|43128.9|43142.5|43122.5|1
1736770860000|2025-01-13 12:21:00|43150|43130|43148.9|43128.9|43152.7|43132.7|43148.9|43128.9|11
1736770870000|2025-01-13 12:21:10|43147.7|43127.7|43151.4|43131.4|43151.4|43131.4|43146.4|43126.4|0
1736770880000|2025-01-13 12:21:20|43153.9|43133.9|43153.9|43133.9|43155|43135|43153.9|43133.9|11
1736770890000|2025-01-13 12:21:30|43152.7|43132.7|43151.4|43131.4|43152.7|43132.7|43151.4|43131.4|12
1736770900000|2025-01-13 12:21:40|43148.9|43128.9|43138.9|43118.9|43148.9|43128.9|43138.9|43118.9|4
1736770910000|2025-01-13 12:21:50|43140.1|43120.1|43143.9|43123.9|43143.9|43123.9|43138.9|43118.9|3
1736770920000|2025-01-13 12:22:00|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1736770930000|2025-01-13 12:22:10|43147.7|43127.7|43138.9|43118.9|43148.9|43128.9|43138.9|43118.9|2
1736770940000|2025-01-13 12:22:20|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|5
1736770950000|2025-01-13 12:22:30|43138.9|43118.9|43138.9|43118.9|43140.1|43120.1|43136.4|43116.4|1
1736770960000|2025-01-13 12:22:40|43141.5|43121.5|43146.4|43126.4|43146.4|43126.4|43141.5|43121.5|1
1736770970000|2025-01-13 12:22:50|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1736770980000|2025-01-13 12:23:00|43147.7|43127.7|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|1
1736770990000|2025-01-13 12:23:10|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|3
1736771000000|2025-01-13 12:23:20|43150.2|43130.2|43148.9|43128.9|43151.4|43131.4|43148.9|43128.9|3
1736771010000|2025-01-13 12:23:30|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|43151.4|43131.4|0
1736771020000|2025-01-13 12:23:40|43153.9|43133.9|43162.6|43142.6|43162.6|43142.6|43153.9|43133.9|1
1736771030000|2025-01-13 12:23:50|43168.9|43148.9|43171.4|43151.4|43171.4|43151.4|43168.9|43148.9|5
1736771040000|2025-01-13 12:24:00|43173.9|43153.9|43163.9|43143.9|43173.9|43153.9|43163.9|43143.9|5
1736771050000|2025-01-13 12:24:10|43165.1|43145.1|43163.9|43143.9|43168.9|43148.9|43163.9|43143.9|5
1736771060000|2025-01-13 12:24:20|43166.4|43146.4|43168.9|43148.9|43168.9|43148.9|43166.4|43146.4|0
1736771070000|2025-01-13 12:24:30|43171.4|43151.4|43176.4|43156.4|43176.4|43156.4|43171.4|43151.4|1
1736771080000|2025-01-13 12:24:40|43178.9|43158.9|43165.2|43145.2|43178.9|43158.9|43165.2|43145.2|9
1736771090000|2025-01-13 12:24:50|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|43163.9|43143.9|3
1736771100000|2025-01-13 12:25:00|43168.9|43148.9|43168.9|43148.9|43168.9|43148.9|43163.9|43143.9|2
1736771110000|2025-01-13 12:25:10|43166.4|43146.4|43168.9|43148.9|43168.9|43148.9|43166.4|43146.4|0
1736771130000|2025-01-13 12:25:30|43166.4|43146.4|43168.9|43148.9|43171.4|43151.4|43166.4|43146.4|2
1736771140000|2025-01-13 12:25:40|43167.6|43147.6|43168.9|43148.9|43171.4|43151.4|43167.6|43147.6|0
1736771150000|2025-01-13 12:25:50|43170.2|43150.2|43171.4|43151.4|43171.4|43151.4|43170.2|43150.2|2
1736771160000|2025-01-13 12:26:00|43170.2|43150.2|43161.4|43141.4|43170.2|43150.2|43158.9|43138.9|10
1736771170000|2025-01-13 12:26:10|43158.9|43138.9|43163.9|43143.9|43163.9|43143.9|43158.9|43138.9|2
1736771180000|2025-01-13 12:26:20|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|2
1736771190000|2025-01-13 12:26:30|43167.6|43147.6|43161.4|43141.4|43167.6|43147.6|43161.4|43141.4|8
1736771200000|2025-01-13 12:26:40|43162.6|43142.6|43167.7|43147.7|43167.7|43147.7|43162.6|43142.6|2
1736771210000|2025-01-13 12:26:50|43171.4|43151.4|43176.4|43156.4|43176.4|43156.4|43171.4|43151.4|2
1736771220000|2025-01-13 12:27:00|43177.6|43157.6|43176.4|43156.4|43178.9|43158.9|43176.4|43156.4|3
1736771230000|2025-01-13 12:27:10|43177.7|43157.7|43180.1|43160.1|43181.4|43161.4|43176.4|43156.4|6
1736771240000|2025-01-13 12:27:20|43180.2|43160.2|43178.9|43158.9|43180.2|43160.2|43178.9|43158.9|0
1736771250000|2025-01-13 12:27:30|43177.7|43157.7|43168.9|43148.9|43177.7|43157.7|43168.9|43148.9|1
1736771260000|2025-01-13 12:27:40|43166.4|43146.4|43158.9|43138.9|43166.4|43146.4|43158.9|43138.9|2
1736771270000|2025-01-13 12:27:50|43156.4|43136.4|43152.7|43132.7|43156.4|43136.4|43150.2|43130.2|4
1736771280000|2025-01-13 12:28:00|43153.9|43133.9|43156.4|43136.4|43158.9|43138.9|43153.9|43133.9|4
1736771290000|2025-01-13 12:28:10|43158.9|43138.9|43161.4|43141.4|43161.4|43141.4|43157.6|43137.6|1
1736771300000|2025-01-13 12:28:20|43163.9|43143.9|43171.4|43151.4|43171.4|43151.4|43163.9|43143.9|0
1736771310000|2025-01-13 12:28:30|43172.6|43152.6|43170.2|43150.2|43172.6|43152.6|43170.2|43150.2|4
1736771320000|2025-01-13 12:28:40|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|43167.7|43147.7|1
1736771330000|2025-01-13 12:28:50|43163.9|43143.9|43157.7|43137.7|43163.9|43143.9|43157.7|43137.7|0
1736771340000|2025-01-13 12:29:00|43156.4|43136.4|43148.9|43128.9|43156.4|43136.4|43143.9|43123.9|3
1736771350000|2025-01-13 12:29:10|43146.4|43126.4|43148.9|43128.9|43153.9|43133.9|43146.4|43126.4|0
1736771360000|2025-01-13 12:29:20|43151.4|43131.4|43148.9|43128.9|43151.4|43131.4|43148.9|43128.9|1
1736771370000|2025-01-13 12:29:30|43151.4|43131.4|43148.9|43128.9|43151.4|43131.4|43146.4|43126.4|1
1736771380000|2025-01-13 12:29:40|43147.6|43127.6|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|1
1736771390000|2025-01-13 12:29:50|43146.4|43126.4|43143.9|43123.9|43146.4|43126.4|43143.9|43123.9|5
1736771400000|2025-01-13 12:30:00|43141.4|43121.4|43156.4|43136.4|43156.4|43136.4|43141.4|43121.4|6
1736771410000|2025-01-13 12:30:10|43158.9|43138.9|43161.4|43141.4|43161.4|43141.4|43158.9|43138.9|2
1736771420000|2025-01-13 12:30:20|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|43158.9|43138.9|9
1736771430000|2025-01-13 12:30:30|43153.9|43133.9|43153.9|43133.9|43156.4|43136.4|43151.4|43131.4|0
1736771440000|2025-01-13 12:30:40|43155.1|43135.1|43168.9|43148.9|43168.9|43148.9|43155.1|43135.1|1
1736771450000|2025-01-13 12:30:50|43171.4|43151.4|43168.9|43148.9|43171.4|43151.4|43166.4|43146.4|5
1736771460000|2025-01-13 12:31:00|43166.4|43146.4|43166.4|43146.4|43168.9|43148.9|43153.9|43133.9|27
1736771470000|2025-01-13 12:31:10|43167.7|43147.7|43168.9|43148.9|43168.9|43148.9|43166.4|43146.4|2
1736771480000|2025-01-13 12:31:20|43170.1|43150.1|43143.9|43123.9|43171.4|43151.4|43143.9|43123.9|7
1736771490000|2025-01-13 12:31:30|43146.3|43126.3|43151.4|43131.4|43151.4|43131.4|43146.3|43126.3|1
1736771500000|2025-01-13 12:31:40|43150.2|43130.2|43151.4|43131.4|43152.6|43132.6|43148.9|43128.9|7
1736771510000|2025-01-13 12:31:50|43153.9|43133.9|43148.9|43128.9|43153.9|43133.9|43148.9|43128.9|5
1736771520000|2025-01-13 12:32:00|43147.7|43127.7|43148.9|43128.9|43148.9|43128.9|43145.2|43125.2|7
1736771530000|2025-01-13 12:32:10|43147.6|43127.6|43143.9|43123.9|43147.6|43127.6|43143.9|43123.9|0
1736771540000|2025-01-13 12:32:20|43142.7|43122.7|43131.4|43111.4|43142.7|43122.7|43131.4|43111.4|27
1736771550000|2025-01-13 12:32:30|43126.4|43106.4|43126.4|43106.4|43131.4|43111.4|43126.4|43106.4|3
1736771560000|2025-01-13 12:32:40|43127.7|43107.7|43135.1|43115.1|43135.1|43115.1|43126.4|43106.4|14
1736771570000|2025-01-13 12:32:50|43136.4|43116.4|43128.9|43108.9|43138.9|43118.9|43128.9|43108.9|4
1736771580000|2025-01-13 12:33:00|43131.3|43111.3|43128.9|43108.9|43133.9|43113.9|43128.9|43108.9|13
1736771590000|2025-01-13 12:33:10|43126.5|43106.5|43123.9|43103.9|43126.5|43106.5|43123.9|43103.9|2
1736771600000|2025-01-13 12:33:20|43121.4|43101.4|43125.2|43105.2|43128.9|43108.9|43120.2|43100.2|26
1736771610000|2025-01-13 12:33:30|43126.4|43106.4|43128.9|43108.9|43128.9|43108.9|43126.4|43106.4|3
1736771620000|2025-01-13 12:33:40|43133.9|43113.9|43138.9|43118.9|43138.9|43118.9|43133.9|43113.9|2
1736771630000|2025-01-13 12:33:50|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|43136.4|43116.4|3
1736771640000|2025-01-13 12:34:00|43138.9|43118.9|43152.6|43132.6|43152.6|43132.6|43138.9|43118.9|5
1736771650000|2025-01-13 12:34:10|43158.9|43138.9|43172.6|43152.6|43175.1|43155.1|43158.9|43138.9|12
1736771660000|2025-01-13 12:34:20|43171.4|43151.4|43163.9|43143.9|43171.4|43151.4|43162.7|43142.7|10
1736771670000|2025-01-13 12:34:30|43162.6|43142.6|43158.9|43138.9|43168.9|43148.9|43153.9|43133.9|5
1736771680000|2025-01-13 12:34:40|43156.4|43136.4|43163.9|43143.9|43167.6|43147.6|43155.2|43135.2|15
1736771690000|2025-01-13 12:34:50|43158.9|43138.9|43156.4|43136.4|43161.4|43141.4|43153.9|43133.9|4
1736771700000|2025-01-13 12:35:00|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43151.4|43131.4|4
1736771710000|2025-01-13 12:35:10|43151.4|43131.4|43153.9|43133.9|43153.9|43133.9|43148.9|43128.9|9
1736771720000|2025-01-13 12:35:20|43156.4|43136.4|43153.9|43133.9|43160.1|43140.1|43153.9|43133.9|1
1736771730000|2025-01-13 12:35:30|43151.4|43131.4|43153.9|43133.9|43153.9|43133.9|43148.9|43128.9|5
1736771740000|2025-01-13 12:35:40|43151.4|43131.4|43153.9|43133.9|43158.9|43138.9|43148.9|43128.9|9
1736771750000|2025-01-13 12:35:50|43155.2|43135.2|43156.4|43136.4|43158.9|43138.9|43153.9|43133.9|2
1736771760000|2025-01-13 12:36:00|43157.6|43137.6|43157.6|43137.6|43161.3|43141.3|43157.6|43137.6|2
1736771770000|2025-01-13 12:36:10|43161.3|43141.3|43158.9|43138.9|43161.3|43141.3|43156.4|43136.4|2
1736771780000|2025-01-13 12:36:20|43160.1|43140.1|43161.4|43141.4|43161.4|43141.4|43156.4|43136.4|1
1736771790000|2025-01-13 12:36:30|43165.1|43145.1|43171.4|43151.4|43175.1|43155.1|43165.1|43145.1|11
1736771800000|2025-01-13 12:36:40|43170.2|43150.2|43171.4|43151.4|43171.4|43151.4|43170.2|43150.2|0
1736771810000|2025-01-13 12:36:50|43173.9|43153.9|43191.4|43171.4|43191.4|43171.4|43171.4|43151.4|6
1736771820000|2025-01-13 12:37:00|43193.9|43173.9|43196.4|43176.4|43198.9|43178.9|43193.9|43173.9|6
1736771830000|2025-01-13 12:37:10|43186.4|43166.4|43201.4|43181.4|43201.4|43181.4|43185.1|43165.1|4
1736771840000|2025-01-13 12:37:20|43200.2|43180.2|43193.9|43173.9|43200.2|43180.2|43193.9|43173.9|5
1736771850000|2025-01-13 12:37:30|43198.9|43178.9|43193.9|43173.9|43198.9|43178.9|43193.9|43173.9|1
1736771860000|2025-01-13 12:37:40|43195.1|43175.1|43198.9|43178.9|43198.9|43178.9|43195.1|43175.1|2
1736771870000|2025-01-13 12:37:50|43206.4|43186.4|43208.9|43188.9|43210.1|43190.1|43206.4|43186.4|17
1736771880000|2025-01-13 12:38:00|43207.7|43187.7|43211.4|43191.4|43211.4|43191.4|43193.9|43173.9|24
1736771890000|2025-01-13 12:38:10|43208.9|43188.9|43207.7|43187.7|43208.9|43188.9|43203.9|43183.9|3
1736771900000|2025-01-13 12:38:20|43203.9|43183.9|43206.4|43186.4|43208.9|43188.9|43203.9|43183.9|1
1736771910000|2025-01-13 12:38:30|43203.9|43183.9|43198.9|43178.9|43203.9|43183.9|43198.9|43178.9|1
1736771920000|2025-01-13 12:38:40|43201.4|43181.4|43203.9|43183.9|43203.9|43183.9|43201.4|43181.4|2
1736771930000|2025-01-13 12:38:50|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|3
1736771940000|2025-01-13 12:39:00|43210.1|43190.1|43212.6|43192.6|43212.6|43192.6|43208.9|43188.9|2
1736771950000|2025-01-13 12:39:10|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|43215.1|43195.1|0
1736771960000|2025-01-13 12:39:20|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|4
1736771970000|2025-01-13 12:39:30|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43208.9|43188.9|0
1736771980000|2025-01-13 12:39:40|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|1
1736771990000|2025-01-13 12:39:50|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43210.2|43190.2|2
1736772000000|2025-01-13 12:40:00|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43211.4|43191.4|4
1736772010000|2025-01-13 12:40:10|43215.1|43195.1|43213.9|43193.9|43218.9|43198.9|43213.9|43193.9|11
1736772020000|2025-01-13 12:40:20|43211.4|43191.4|43218.9|43198.9|43218.9|43198.9|43211.4|43191.4|4
1736772030000|2025-01-13 12:40:30|43217.7|43197.7|43216.4|43196.4|43217.7|43197.7|43216.4|43196.4|0
1736772040000|2025-01-13 12:40:40|43211.4|43191.4|43213.9|43193.9|43216.4|43196.4|43211.4|43191.4|1
1736772050000|2025-01-13 12:40:50|||||||||1
1736772060000|2025-01-13 12:41:00|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43208.9|43188.9|5
1736772070000|2025-01-13 12:41:10|43215.1|43195.1|43213.9|43193.9|43218.9|43198.9|43213.9|43193.9|0
1736772080000|2025-01-13 12:41:20|43208.9|43188.9|43213.9|43193.9|43213.9|43193.9|43208.9|43188.9|1
1736772090000|2025-01-13 12:41:30|43215.1|43195.1|43218.9|43198.9|43218.9|43198.9|43213.9|43193.9|2
1736772100000|2025-01-13 12:41:40|43221.4|43201.4|43223.9|43203.9|43223.9|43203.9|43221.4|43201.4|0
1736772110000|2025-01-13 12:41:50|43226.4|43206.4|43228.9|43208.9|43228.9|43208.9|43226.4|43206.4|1
1736772120000|2025-01-13 12:42:00|43230.2|43210.2|43228.9|43208.9|43233.9|43213.9|43223.9|43203.9|7
1736772130000|2025-01-13 12:42:10|43226.6|43206.6|43223.9|43203.9|43226.6|43206.6|43223.9|43203.9|0
1736772140000|2025-01-13 12:42:20|43228.9|43208.9|43231.4|43211.4|43231.4|43211.4|43228.9|43208.9|0
1736772150000|2025-01-13 12:42:30|43228.9|43208.9|43223.9|43203.9|43228.9|43208.9|43223.9|43203.9|10
1736772160000|2025-01-13 12:42:40|43221.4|43201.4|43218.9|43198.9|43221.4|43201.4|43218.9|43198.9|6
1736772170000|2025-01-13 12:42:50|43217.7|43197.7|43216.4|43196.4|43217.7|43197.7|43216.4|43196.4|2
1736772180000|2025-01-13 12:43:00|43215.2|43195.2|43198.9|43178.9|43215.2|43195.2|43198.9|43178.9|8
1736772190000|2025-01-13 12:43:10|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|2
1736772200000|2025-01-13 12:43:20|43195.2|43175.2|43198.9|43178.9|43200.1|43180.1|43191.4|43171.4|4
1736772210000|2025-01-13 12:43:30|43195.2|43175.2|43188.9|43168.9|43195.2|43175.2|43187.7|43167.7|5
1736772220000|2025-01-13 12:43:40|43186.4|43166.4|43188.9|43168.9|43190.1|43170.1|43186.4|43166.4|1
1736772230000|2025-01-13 12:43:50|43191.4|43171.4|43193.9|43173.9|43193.9|43173.9|43188.9|43168.9|1
1736772240000|2025-01-13 12:44:00|43191.4|43171.4|43181.4|43161.4|43193.9|43173.9|43181.4|43161.4|8
1736772250000|2025-01-13 12:44:10|43178.9|43158.9|43173.9|43153.9|43178.9|43158.9|43173.9|43153.9|3
1736772260000|2025-01-13 12:44:20|43172.7|43152.7|43163.9|43143.9|43172.7|43152.7|43162.7|43142.7|9
1736772270000|2025-01-13 12:44:30|43168.9|43148.9|43168.9|43148.9|43168.9|43148.9|43168.9|43148.9|0
1736772280000|2025-01-13 12:44:40|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|1
1736772290000|2025-01-13 12:44:50|43176.4|43156.4|43173.9|43153.9|43176.4|43156.4|43173.9|43153.9|0
1736772300000|2025-01-13 12:45:00|43171.4|43151.4|43158.9|43138.9|43171.4|43151.4|43158.9|43138.9|2
1736772310000|2025-01-13 12:45:10|43162.7|43142.7|43165.1|43145.1|43166.4|43146.4|43162.7|43142.7|8
1736772320000|2025-01-13 12:45:20|43168.9|43148.9|43178.9|43158.9|43178.9|43158.9|43168.9|43148.9|0
1736772330000|2025-01-13 12:45:30|43181.3|43161.3|43185.1|43165.1|43185.1|43165.1|43178.9|43158.9|1
1736772340000|2025-01-13 12:45:40|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|5
1736772350000|2025-01-13 12:45:50|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|43178.9|43158.9|1
1736772360000|2025-01-13 12:46:00|43177.7|43157.7|43178.9|43158.9|43178.9|43158.9|43173.9|43153.9|2
1736772370000|2025-01-13 12:46:10|||||||||1
1736772380000|2025-01-13 12:46:20|43176.4|43156.4|43191.3|43171.3|43191.3|43171.3|43176.4|43156.4|71
1736772390000|2025-01-13 12:46:30|43192.5|43172.5|43216.3|43196.3|43216.3|43196.3|43191.3|43171.3|16
1736772400000|2025-01-13 12:46:40|43213.8|43193.8|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|0
1736772410000|2025-01-13 12:46:50|43221.3|43201.3|43211.3|43191.3|43221.3|43201.3|43211.3|43191.3|7
1736772420000|2025-01-13 12:47:00|43213.8|43193.8|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|0
1736772430000|2025-01-13 12:47:10|43217.6|43197.6|43221.3|43201.3|43221.3|43201.3|43216.3|43196.3|0
1736772440000|2025-01-13 12:47:20|43220|43200|43223.8|43203.8|43223.8|43203.8|43220|43200|1
1736772450000|2025-01-13 12:47:30|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|1
1736772460000|2025-01-13 12:47:40|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|43220.1|43200.1|1
1736772470000|2025-01-13 12:47:50|43215.1|43195.1|43216.3|43196.3|43216.3|43196.3|43215|43195|10
1736772480000|2025-01-13 12:48:00|43213.8|43193.8|43218.8|43198.8|43218.8|43198.8|43211.3|43191.3|8
1736772490000|2025-01-13 12:48:10|43216.4|43196.4|43221.3|43201.3|43221.3|43201.3|43213.8|43193.8|4
1736772500000|2025-01-13 12:48:20|43220.1|43200.1|43223.8|43203.8|43223.8|43203.8|43218.8|43198.8|3
1736772510000|2025-01-13 12:48:30|43225|43205|43226.3|43206.3|43226.3|43206.3|43225|43205|1
1736772520000|2025-01-13 12:48:40|43223.8|43203.8|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|0
1736772530000|2025-01-13 12:48:50|43225.1|43205.1|43223.8|43203.8|43226.3|43206.3|43223.8|43203.8|2
1736772540000|2025-01-13 12:49:00|43225|43205|43226.3|43206.3|43226.3|43206.3|43221.3|43201.3|9
1736772550000|2025-01-13 12:49:10|43230|43210|43228.9|43208.9|43231.3|43211.3|43228.9|43208.9|0
1736772560000|2025-01-13 12:49:20|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|0
1736772570000|2025-01-13 12:49:30|43225|43205|43222.6|43202.6|43225.1|43205.1|43222.6|43202.6|1
1736772580000|2025-01-13 12:49:40|43223.9|43203.9|43228.8|43208.8|43228.8|43208.8|43223.8|43203.8|1
1736772590000|2025-01-13 12:49:50|43231.3|43211.3|43236.3|43216.3|43236.3|43216.3|43231.3|43211.3|1
1736772600000|2025-01-13 12:50:00|43237.6|43217.6|43246.3|43226.3|43246.3|43226.3|43237.6|43217.6|4
1736772610000|2025-01-13 12:50:10|43245.1|43225.1|43241.3|43221.3|43248.8|43228.8|43241.3|43221.3|10
1736772620000|2025-01-13 12:50:20|43240.1|43220.1|43238.8|43218.8|43240.1|43220.1|43233.8|43213.8|7
1736772630000|2025-01-13 12:50:30|43238.6|43218.6|43236.3|43216.3|43238.6|43218.6|43233.8|43213.8|6
1736772650000|2025-01-13 12:50:50|43237.5|43217.5|43241.3|43221.3|43243.8|43223.8|43236.3|43216.3|7
1736772660000|2025-01-13 12:51:00|43240.1|43220.1|43241.3|43221.3|43241.3|43221.3|43238.8|43218.8|3
1736772680000|2025-01-13 12:51:20|43238.8|43218.8|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|2
1736772690000|2025-01-13 12:51:30|43236.3|43216.3|43231.3|43211.3|43236.3|43216.3|43231.3|43211.3|4
1736772700000|2025-01-13 12:51:40|43232.5|43212.5|43228.8|43208.8|43232.5|43212.5|43228.8|43208.8|3
1736772710000|2025-01-13 12:51:50|43226.3|43206.3|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|1
1736772720000|2025-01-13 12:52:00|43223.8|43203.8|43222.5|43202.5|43223.8|43203.8|43221.3|43201.3|1
1736772730000|2025-01-13 12:52:10|43223.8|43203.8|43223.8|43203.8|43225|43205|43221.3|43201.3|1
1736772740000|2025-01-13 12:52:20|43226.3|43206.3|43221.3|43201.3|43226.3|43206.3|43221.3|43201.3|4
1736772750000|2025-01-13 12:52:30|43218.8|43198.8|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|1
1736772760000|2025-01-13 12:52:40|43218.8|43198.8|43218.8|43198.8|43220.1|43200.1|43216.3|43196.3|3
1736772770000|2025-01-13 12:52:50|43216.3|43196.3|43221.3|43201.3|43221.3|43201.3|43216.3|43196.3|7
1736772780000|2025-01-13 12:53:00|43222.5|43202.5|43221.3|43201.3|43222.5|43202.5|43218.8|43198.8|2
1736772790000|2025-01-13 12:53:10|43220.1|43200.1|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|0
1736772800000|2025-01-13 12:53:20|43220.1|43200.1|43223.8|43203.8|43223.8|43203.8|43220.1|43200.1|3
1736772810000|2025-01-13 12:53:30|43227.5|43207.5|43236.3|43216.3|43236.3|43216.3|43226.3|43206.3|10
1736772820000|2025-01-13 12:53:40|43241.3|43221.3|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|1
1736772830000|2025-01-13 12:53:50|43236.3|43216.3|43236.3|43216.3|43238.8|43218.8|43236.3|43216.3|0
1736772840000|2025-01-13 12:54:00|43238.7|43218.7|43256.3|43236.3|43256.3|43236.3|43238.7|43218.7|18
1736772850000|2025-01-13 12:54:10|43257.5|43237.5|43256.3|43236.3|43258.8|43238.8|43256.3|43236.3|0
1736772860000|2025-01-13 12:54:20|43257.6|43237.6|43261.3|43241.3|43261.3|43241.3|43257.6|43237.6|15
1736772870000|2025-01-13 12:54:30|43256.3|43236.3|43266.3|43246.3|43266.3|43246.3|43256.3|43236.3|22
1736772880000|2025-01-13 12:54:40|||||||||1
1736772890000|2025-01-13 12:54:50|43263.8|43243.8|43252.5|43232.5|43263.8|43243.8|43251.3|43231.3|23
1736772900000|2025-01-13 12:55:00|43255|43235|43258.8|43238.8|43258.8|43238.8|43255|43235|2
1736772910000|2025-01-13 12:55:10|43256.3|43236.3|43261.3|43241.3|43261.3|43241.3|43256.3|43236.3|3
1736772920000|2025-01-13 12:55:20|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43258.8|43238.8|1
1736772930000|2025-01-13 12:55:30|43260.1|43240.1|43263.8|43243.8|43263.8|43243.8|43260.1|43240.1|2
1736772940000|2025-01-13 12:55:40|43265|43245|43281.2|43261.2|43281.2|43261.2|43265|43245|9
1736772950000|2025-01-13 12:55:50|43279.8|43259.8|43283.7|43263.7|43283.7|43263.7|43279.8|43259.8|6
1736772960000|2025-01-13 12:56:00|43282.5|43262.5|43276.2|43256.2|43282.5|43262.5|43276.2|43256.2|5
1736772970000|2025-01-13 12:56:10|43278.7|43258.7|43286.2|43266.2|43286.2|43266.2|43278.7|43258.7|5
1736772980000|2025-01-13 12:56:20|43288.7|43268.7|43284.8|43264.8|43288.7|43268.7|43284.8|43264.8|9
1736772990000|2025-01-13 12:56:30|43286.2|43266.2|43288.7|43268.7|43288.7|43268.7|43286.2|43266.2|1
1736773000000|2025-01-13 12:56:40|43287.3|43267.3|43286|43266|43287.3|43267.3|43283.7|43263.7|1
1736773010000|2025-01-13 12:56:50|43288.7|43268.7|43283.7|43263.7|43288.7|43268.7|43283.7|43263.7|3
1736773020000|2025-01-13 12:57:00|43282.5|43262.5|43268.7|43248.7|43283.7|43263.7|43266.2|43246.2|9
1736773040000|2025-01-13 12:57:20|43266.2|43246.2|43266.2|43246.2|43266.2|43246.2|43263.7|43243.7|14
1736773050000|2025-01-13 12:57:30|43267.3|43247.3|43268.7|43248.7|43268.7|43248.7|43267.3|43247.3|2
1736773060000|2025-01-13 12:57:40|||||||||1
1736773070000|2025-01-13 12:57:50|43270|43250|43277.3|43257.3|43277.3|43257.3|43270|43250|5
1736773080000|2025-01-13 12:58:00|43278.5|43258.5|43282.3|43262.3|43283.7|43263.7|43278.5|43258.5|10
1736773090000|2025-01-13 12:58:10|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|2
1736773100000|2025-01-13 12:58:20|43281.2|43261.2|43281.2|43261.2|43283.7|43263.7|43281.2|43261.2|11
1736773110000|2025-01-13 12:58:30|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43276.2|43256.2|4
1736773120000|2025-01-13 12:58:40|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|4
1736773130000|2025-01-13 12:58:50|43279.8|43259.8|43281.2|43261.2|43281.2|43261.2|43279.8|43259.8|0
1736773140000|2025-01-13 12:59:00|43278.7|43258.7|43268.8|43248.8|43281.2|43261.2|43268.8|43248.8|42
1736773150000|2025-01-13 12:59:10|43267.5|43247.5|43263.8|43243.8|43267.5|43247.5|43263.8|43243.8|7
1736773160000|2025-01-13 12:59:20|43261.3|43241.3|43258.8|43238.8|43261.3|43241.3|43257.6|43237.6|7
1736773170000|2025-01-13 12:59:30|43257.6|43237.6|43256.3|43236.3|43258.8|43238.8|43253.8|43233.8|6
1736773180000|2025-01-13 12:59:40|43257.6|43237.6|43256.3|43236.3|43257.6|43237.6|43256.3|43236.3|1
1736773190000|2025-01-13 12:59:50|43253.8|43233.8|43266.3|43246.3|43266.3|43246.3|43253.8|43233.8|9
1736773200000|2025-01-13 13:00:00|43267.5|43247.5|43226.3|43206.3|43271.3|43251.3|43221.3|43201.3|76
1736773210000|2025-01-13 13:00:10|43228.8|43208.8|43231.3|43211.3|43233.8|43213.8|43228.8|43208.8|32
1736773220000|2025-01-13 13:00:20|43232.5|43212.5|43236.3|43216.3|43243.8|43223.8|43232.5|43212.5|25
1736773230000|2025-01-13 13:00:30|43237.6|43217.6|43233.8|43213.8|43241.3|43221.3|43233.8|43213.8|6
1736773240000|2025-01-13 13:00:40|43232.6|43212.6|43203.8|43183.8|43232.6|43212.6|43201.3|43181.3|34
1736773250000|2025-01-13 13:00:50|43205.1|43185.1|43201.3|43181.3|43206.3|43186.3|43201.3|43181.3|11
1736773260000|2025-01-13 13:01:00|43198.8|43178.8|43216.3|43196.3|43216.3|43196.3|43198.8|43178.8|34
1736773270000|2025-01-13 13:01:10|43218.8|43198.8|43213.8|43193.8|43218.8|43198.8|43213.8|43193.8|4
1736773280000|2025-01-13 13:01:20|43211.3|43191.3|43198.8|43178.8|43211.3|43191.3|43198.8|43178.8|28
1736773290000|2025-01-13 13:01:30|43197.6|43177.6|43175.1|43155.1|43197.6|43177.6|43175.1|43155.1|18
1736773300000|2025-01-13 13:01:40|43171.5|43151.5|43166.3|43146.3|43171.5|43151.5|43165.1|43145.1|27
1736773310000|2025-01-13 13:01:50|43165.1|43145.1|43176.3|43156.3|43176.3|43156.3|43163.8|43143.8|28
1736773320000|2025-01-13 13:02:00|43178.8|43158.8|43177.5|43157.5|43187.5|43167.5|43176.3|43156.3|35
1736773330000|2025-01-13 13:02:10|43178.8|43158.8|43181.3|43161.3|43181.3|43161.3|43173.8|43153.8|4
1736773340000|2025-01-13 13:02:20|43180.1|43160.1|43178.8|43158.8|43181.3|43161.3|43176.3|43156.3|5
1736773350000|2025-01-13 13:02:30|43177.5|43157.5|43176.3|43156.3|43177.5|43157.5|43171.3|43151.3|12
1736773360000|2025-01-13 13:02:40|43177.5|43157.5|43176.3|43156.3|43181.3|43161.3|43173.8|43153.8|7
1736773370000|2025-01-13 13:02:50|43173.8|43153.8|43168.8|43148.8|43173.8|43153.8|43168.8|43148.8|14
1736773380000|2025-01-13 13:03:00|43163.8|43143.8|43156.3|43136.3|43163.8|43143.8|43156.3|43136.3|16
1736773390000|2025-01-13 13:03:10|43155.1|43135.1|43153.8|43133.8|43156.3|43136.3|43153.8|43133.8|5
1736773400000|2025-01-13 13:03:20|43151.3|43131.3|43153.8|43133.8|43156.3|43136.3|43151.3|43131.3|1
1736773410000|2025-01-13 13:03:30|43151.3|43131.3|43136.3|43116.3|43151.3|43131.3|43131.3|43111.3|30
1736773420000|2025-01-13 13:03:40|43138.8|43118.8|43138.8|43118.8|43138.8|43118.8|43136.3|43116.3|9
1736773430000|2025-01-13 13:03:50|43141.3|43121.3|43151.3|43131.3|43153.8|43133.8|43141.3|43121.3|6
1736773440000|2025-01-13 13:04:00|43152.5|43132.5|43163.8|43143.8|43166.3|43146.3|43151.3|43131.3|10
1736773450000|2025-01-13 13:04:10|43161.3|43141.3|43163.8|43143.8|43166.3|43146.3|43161.3|43141.3|10
1736773460000|2025-01-13 13:04:20|43162.6|43142.6|43160|43140|43162.6|43142.6|43160|43140|11
1736773470000|2025-01-13 13:04:30|43161.3|43141.3|43168.8|43148.8|43168.8|43148.8|43160.1|43140.1|10
1736773480000|2025-01-13 13:04:40|43167.6|43147.6|43173.8|43153.8|43173.8|43153.8|43167.5|43147.5|4
1736773490000|2025-01-13 13:04:50|43168.8|43148.8|43176.3|43156.3|43176.3|43156.3|43168.8|43148.8|15
1736773500000|2025-01-13 13:05:00|43170.1|43150.1|43140.1|43120.1|43170.1|43150.1|43123.8|43103.8|33
1736773510000|2025-01-13 13:05:10|43138.8|43118.8|43121.3|43101.3|43141.3|43121.3|43121.3|43101.3|14
1736773520000|2025-01-13 13:05:20|43122.5|43102.5|43136.3|43116.3|43136.3|43116.3|43122.5|43102.5|7
1736773530000|2025-01-13 13:05:30|43137.5|43117.5|43133.8|43113.8|43137.6|43117.6|43133.8|43113.8|14
1736773540000|2025-01-13 13:05:40|43135|43115|43123.8|43103.8|43135|43115|43123.8|43103.8|8
1736773550000|2025-01-13 13:05:50|43122.6|43102.6|43128.8|43108.8|43128.8|43108.8|43120.1|43100.1|11
1736773560000|2025-01-13 13:06:00|43126.3|43106.3|43121.3|43101.3|43126.3|43106.3|43121.3|43101.3|4
1736773570000|2025-01-13 13:06:10|43122.5|43102.5|43113.8|43093.8|43122.5|43102.5|43112.6|43092.6|9
1736773580000|2025-01-13 13:06:20|43111.3|43091.3|43106.3|43086.3|43111.3|43091.3|43106.3|43086.3|11
1736773590000|2025-01-13 13:06:30|43108.8|43088.8|43111.3|43091.3|43113.8|43093.8|43108.8|43088.8|9
1736773600000|2025-01-13 13:06:40|43108.8|43088.8|43113.8|43093.8|43113.8|43093.8|43108.8|43088.8|5
1736773610000|2025-01-13 13:06:50|43116.3|43096.3|43126.3|43106.3|43126.3|43106.3|43116.3|43096.3|7
1736773620000|2025-01-13 13:07:00|43130|43110|43131.3|43111.3|43133.8|43113.8|43126.3|43106.3|12
1736773630000|2025-01-13 13:07:10|43132.5|43112.5|43142.5|43122.5|43142.5|43122.5|43131.3|43111.3|10
1736773640000|2025-01-13 13:07:20|43145|43125|43151.3|43131.3|43151.3|43131.3|43143.8|43123.8|4
1736773650000|2025-01-13 13:07:30|43148.8|43128.8|43146.3|43126.3|43148.8|43128.8|43143.8|43123.8|12
1736773660000|2025-01-13 13:07:40|43151.3|43131.3|43151.3|43131.3|43151.3|43131.3|43150|43130|3
1736773670000|2025-01-13 13:07:50|43155|43135|43165|43145|43165|43145|43155|43135|7
1736773680000|2025-01-13 13:08:00|43166.3|43146.3|43158.8|43138.8|43168.8|43148.8|43158.8|43138.8|15
1736773690000|2025-01-13 13:08:10|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|43151.3|43131.3|2
1736773700000|2025-01-13 13:08:20|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|4
1736773710000|2025-01-13 13:08:30|43161.3|43141.3|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|4
1736773720000|2025-01-13 13:08:40|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43162.5|43142.5|2
1736773730000|2025-01-13 13:08:50|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|2
1736773740000|2025-01-13 13:09:00|43168.8|43148.8|43168.8|43148.8|43178.8|43158.8|43168.8|43148.8|12
1736773750000|2025-01-13 13:09:10|43167.6|43147.6|43166.3|43146.3|43168.8|43148.8|43166.3|43146.3|1
1736773760000|2025-01-13 13:09:20|43163.8|43143.8|43163.8|43143.8|43163.8|43143.8|43161.3|43141.3|9
1736773770000|2025-01-13 13:09:30|43166.3|43146.3|43161.3|43141.3|43166.3|43146.3|43161.3|43141.3|3
1736773780000|2025-01-13 13:09:40|43158.8|43138.8|43155.2|43135.2|43158.8|43138.8|43155.2|43135.2|17
1736773790000|2025-01-13 13:09:50|43154|43134|43143.8|43123.8|43154|43134|43143.8|43123.8|8
1736773800000|2025-01-13 13:10:00|43150|43130|43158.8|43138.8|43158.8|43138.8|43150|43130|19
1736773810000|2025-01-13 13:10:10|43161.3|43141.3|43193.8|43173.8|43193.8|43173.8|43161.3|43141.3|38
1736773820000|2025-01-13 13:10:20|43192.5|43172.5|43196.3|43176.3|43196.3|43176.3|43188.8|43168.8|14
1736773830000|2025-01-13 13:10:30|43195.2|43175.2|43196.3|43176.3|43198.8|43178.8|43193.8|43173.8|6
1736773840000|2025-01-13 13:10:40|43197.5|43177.5|43196.3|43176.3|43198.8|43178.8|43193.8|43173.8|5
1736773850000|2025-01-13 13:10:50|43198.8|43178.8|43183.8|43163.8|43198.8|43178.8|43178.8|43158.8|16
1736773860000|2025-01-13 13:11:00|43188.8|43168.8|43181.3|43161.3|43196.3|43176.3|43181.3|43161.3|36
1736773870000|2025-01-13 13:11:10|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|3
1736773880000|2025-01-13 13:11:20|43181.3|43161.3|43181.3|43161.3|43183.8|43163.8|43181.3|43161.3|4
1736773890000|2025-01-13 13:11:30|43178.8|43158.8|43175|43155|43178.8|43158.8|43175|43155|3
1736773900000|2025-01-13 13:11:40|43176.3|43156.3|43181.3|43161.3|43181.3|43161.3|43170|43150|8
1736773910000|2025-01-13 13:11:50|43183.8|43163.8|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|4
1736773920000|2025-01-13 13:12:00|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43181.3|43161.3|5
1736773930000|2025-01-13 13:12:10|43188.8|43168.8|43188.8|43168.8|43188.8|43168.8|43188.8|43168.8|4
1736773940000|2025-01-13 13:12:20|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|9
1736773950000|2025-01-13 13:12:30|||||||||15
1736773960000|2025-01-13 13:12:40|43198.8|43178.8|43203.8|43183.8|43203.8|43183.8|43198.8|43178.8|12
1736773970000|2025-01-13 13:12:50|43208.8|43188.8|43206.3|43186.3|43211.3|43191.3|43206.3|43186.3|19
1736773980000|2025-01-13 13:13:00|43203.8|43183.8|43193.8|43173.8|43203.8|43183.8|43193.8|43173.8|12
1736773990000|2025-01-13 13:13:10|43191.5|43171.5|43161.3|43141.3|43191.5|43171.5|43161.3|43141.3|18
1736774000000|2025-01-13 13:13:20|43158.8|43138.8|43151.3|43131.3|43158.8|43138.8|43148.8|43128.8|8
1736774010000|2025-01-13 13:13:30|43152.5|43132.5|43163.8|43143.8|43166.3|43146.3|43152.5|43132.5|6
1736774020000|2025-01-13 13:13:40|43168.8|43148.8|43176.3|43156.3|43178.8|43158.8|43166.3|43146.3|10
1736774030000|2025-01-13 13:13:50|43178.8|43158.8|43181.3|43161.3|43183.8|43163.8|43178.8|43158.8|1
1736774040000|2025-01-13 13:14:00|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43178.8|43158.8|7
1736774050000|2025-01-13 13:14:10|43186.3|43166.3|43188.8|43168.8|43188.8|43168.8|43186.3|43166.3|5
1736774060000|2025-01-13 13:14:20|43190.2|43170.2|43185|43165|43190.2|43170.2|43183.8|43163.8|15
1736774070000|2025-01-13 13:14:30|43186.3|43166.3|43193.8|43173.8|43193.8|43173.8|43186.3|43166.3|8
1736774080000|2025-01-13 13:14:40|43196.3|43176.3|43193.8|43173.8|43196.3|43176.3|43191.3|43171.3|6
1736774090000|2025-01-13 13:14:50|43191.3|43171.3|43182.7|43162.7|43193.8|43173.8|43181.3|43161.3|9
1736774100000|2025-01-13 13:15:00|43181.3|43161.3|43188.8|43168.8|43188.8|43168.8|43178.8|43158.8|4
1736774110000|2025-01-13 13:15:10|43183.8|43163.8|43171.3|43151.3|43183.8|43163.8|43171.3|43151.3|7
1736774120000|2025-01-13 13:15:20|43172.5|43152.5|43173.8|43153.8|43176.3|43156.3|43172.5|43152.5|0
1736774130000|2025-01-13 13:15:30|43175|43155|43186.2|43166.2|43186.2|43166.2|43175|43155|3
1736774140000|2025-01-13 13:15:40|43185|43165|43191.3|43171.3|43191.3|43171.3|43185|43165|12
1736774150000|2025-01-13 13:15:50|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43191.3|43171.3|8
1736774160000|2025-01-13 13:16:00|43195|43175|43193.8|43173.8|43198.8|43178.8|43193.8|43173.8|17
1736774170000|2025-01-13 13:16:10|43195|43175|43191.3|43171.3|43196.3|43176.3|43188.8|43168.8|24
1736774180000|2025-01-13 13:16:20|43192.5|43172.5|43193.8|43173.8|43193.8|43173.8|43191.3|43171.3|2
1736774190000|2025-01-13 13:16:30|43196.3|43176.3|43188.8|43168.8|43196.3|43176.3|43188.8|43168.8|12
1736774200000|2025-01-13 13:16:40|43178.8|43158.8|43187.5|43167.5|43187.5|43167.5|43178.8|43158.8|10
1736774210000|2025-01-13 13:16:50|43188.7|43168.7|43188.7|43168.7|43188.7|43168.7|43187.5|43167.5|1
1736774220000|2025-01-13 13:17:00|43187.5|43167.5|43188.7|43168.7|43188.7|43168.7|43187.5|43167.5|4
1736774230000|2025-01-13 13:17:10|43187.5|43167.5|43192.5|43172.5|43192.5|43172.5|43187.5|43167.5|13
1736774240000|2025-01-13 13:17:20|43193.7|43173.7|43192.5|43172.5|43193.7|43173.7|43192.5|43172.5|2
1736774250000|2025-01-13 13:17:30|43191.2|43171.2|43186.3|43166.3|43191.2|43171.2|43186.3|43166.3|5
1736774260000|2025-01-13 13:17:40|43188.8|43168.8|43186.3|43166.3|43188.8|43168.8|43183.8|43163.8|1
1736774270000|2025-01-13 13:17:50|43187.5|43167.5|43191.3|43171.3|43191.3|43171.3|43187.5|43167.5|1
1736774280000|2025-01-13 13:18:00|43192.5|43172.5|43195|43175|43195|43175|43191.3|43171.3|5
1736774290000|2025-01-13 13:18:10|43193.8|43173.8|43196.3|43176.3|43197.5|43177.5|43193.8|43173.8|4
1736774300000|2025-01-13 13:18:20|43197.5|43177.5|43196.3|43176.3|43198.8|43178.8|43196.3|43176.3|2
1736774310000|2025-01-13 13:18:30|43193.8|43173.8|43205|43185|43205|43185|43193.8|43173.8|5
1736774320000|2025-01-13 13:18:40|43207.4|43187.4|43215|43195|43217.5|43197.5|43207.4|43187.4|8
1736774330000|2025-01-13 13:18:50|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|4
1736774340000|2025-01-13 13:19:00|43218.8|43198.8|43213.8|43193.8|43218.8|43198.8|43213.8|43193.8|7
1736774360000|2025-01-13 13:19:20|43211.3|43191.3|43198.8|43178.8|43211.3|43191.3|43196.3|43176.3|21
1736774370000|2025-01-13 13:19:30|43200|43180|43201.3|43181.3|43208.8|43188.8|43198.8|43178.8|27
1736774380000|2025-01-13 13:19:40|43203.8|43183.8|43198.9|43178.9|43203.8|43183.8|43198.8|43178.8|3
1736774390000|2025-01-13 13:19:50|43200|43180|43203.9|43183.9|43203.9|43183.9|43200|43180|7
1736774400000|2025-01-13 13:20:00|43198.9|43178.9|43198.9|43178.9|43201.4|43181.4|43190.2|43170.2|17
1736774410000|2025-01-13 13:20:10|43200|43180|43191.4|43171.4|43203.9|43183.9|43191.4|43171.4|6
1736774430000|2025-01-13 13:20:30|43190.2|43170.2|43178.9|43158.9|43190.2|43170.2|43176.4|43156.4|10
1736774440000|2025-01-13 13:20:40|43180|43160|43183.9|43163.9|43183.9|43163.9|43180|43160|3
1736774450000|2025-01-13 13:20:50|43185|43165|43187.5|43167.5|43187.5|43167.5|43185|43165|6
1736774460000|2025-01-13 13:21:00|43185.2|43165.2|43178.9|43158.9|43185.2|43165.2|43178.9|43158.9|19
1736774470000|2025-01-13 13:21:10|43177.7|43157.7|43148.9|43128.9|43177.7|43157.7|43148.9|43128.9|23
1736774480000|2025-01-13 13:21:20|43147.5|43127.5|43141.4|43121.4|43148.9|43128.9|43141.4|43121.4|15
1736774490000|2025-01-13 13:21:30|43136.4|43116.4|43137.5|43117.5|43138.9|43118.9|43133.9|43113.9|11
1736774500000|2025-01-13 13:21:40|43138.9|43118.9|43140.2|43120.2|43142.5|43122.5|43138.9|43118.9|13
1736774510000|2025-01-13 13:21:50|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|43138.9|43118.9|2
1736774520000|2025-01-13 13:22:00|43136.4|43116.4|43126.4|43106.4|43136.4|43116.4|43126.4|43106.4|17
1736774530000|2025-01-13 13:22:10|43128.9|43108.9|43123.9|43103.9|43128.9|43108.9|43123.9|43103.9|25
1736774540000|2025-01-13 13:22:20|43121.4|43101.4|43118.9|43098.9|43121.4|43101.4|43118.9|43098.9|13
1736774550000|2025-01-13 13:22:30|43123.9|43103.9|43121.4|43101.4|43126.4|43106.4|43120.2|43100.2|14
1736774560000|2025-01-13 13:22:40|43123.9|43103.9|43166.4|43146.4|43166.4|43146.4|43123.9|43103.9|43
1736774570000|2025-01-13 13:22:50|43173.9|43153.9|43193.9|43173.9|43193.9|43173.9|43173.9|43153.9|32
1736774580000|2025-01-13 13:23:00|43195.2|43175.2|43191.4|43171.4|43195.2|43175.2|43188.9|43168.9|22
1736774590000|2025-01-13 13:23:10|43192.5|43172.5|43206.4|43186.4|43206.4|43186.4|43192.5|43172.5|18
1736774600000|2025-01-13 13:23:20|43208.9|43188.9|43208.9|43188.9|43216.4|43196.4|43208.9|43188.9|11
1736774610000|2025-01-13 13:23:30|43211.4|43191.4|43218.9|43198.9|43220|43200|43208.9|43188.9|4
1736774620000|2025-01-13 13:23:40|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|5
1736774630000|2025-01-13 13:23:50|43220|43200|43218.9|43198.9|43220|43200|43213.9|43193.9|26
1736774640000|2025-01-13 13:24:00|43221.4|43201.4|43223.9|43203.9|43223.9|43203.9|43218.9|43198.9|14
1736774650000|2025-01-13 13:24:10|43222.5|43202.5|43220|43200|43222.5|43202.5|43217.5|43197.5|9
1736774660000|2025-01-13 13:24:20|43221.4|43201.4|43216.4|43196.4|43221.4|43201.4|43216.4|43196.4|3
1736774670000|2025-01-13 13:24:30|43215.2|43195.2|43206.4|43186.4|43215.2|43195.2|43206.4|43186.4|7
1736774680000|2025-01-13 13:24:40|43208.9|43188.9|43213.9|43193.9|43213.9|43193.9|43208.9|43188.9|2
1736774690000|2025-01-13 13:24:50|43215|43195|43218.9|43198.9|43218.9|43198.9|43215|43195|2
1736774700000|2025-01-13 13:25:00|43216.4|43196.4|43216.4|43196.4|43221.4|43201.4|43216.4|43196.4|20
1736774710000|2025-01-13 13:25:10|43218.9|43198.9|43225|43205|43225|43205|43218.9|43198.9|6
1736774720000|2025-01-13 13:25:20|43223.9|43203.9|43206.4|43186.4|43223.9|43203.9|43206.4|43186.4|23
1736774730000|2025-01-13 13:25:30|43203.9|43183.9|43188.9|43168.9|43203.9|43183.9|43188.9|43168.9|15
1736774740000|2025-01-13 13:25:40|43187.7|43167.7|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|8
1736774750000|2025-01-13 13:25:50|43187.5|43167.5|43188.9|43168.9|43191.4|43171.4|43183.9|43163.9|14
1736774760000|2025-01-13 13:26:00|43191.4|43171.4|43211.4|43191.4|43211.4|43191.4|43191.4|43171.4|18
1736774770000|2025-01-13 13:26:10|43212.5|43192.5|43220.2|43200.2|43220.2|43200.2|43212.5|43192.5|8
1736774780000|2025-01-13 13:26:20|43222.7|43202.7|43216.4|43196.4|43222.7|43202.7|43216.4|43196.4|5
1736774790000|2025-01-13 13:26:30|43213.9|43193.9|43218.9|43198.9|43218.9|43198.9|43211.4|43191.4|5
1736774800000|2025-01-13 13:26:40|43228.9|43208.9|43252.3|43232.3|43252.3|43232.3|43228.9|43208.9|70
1736774810000|2025-01-13 13:26:50|43254.8|43234.8|43256.2|43236.2|43259.9|43239.9|43254.8|43234.8|9
1736774820000|2025-01-13 13:27:00|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|43253.7|43233.7|5
1736774830000|2025-01-13 13:27:10|43246.5|43226.5|43241.2|43221.2|43246.5|43226.5|43238.7|43218.7|23
1736774840000|2025-01-13 13:27:20|43242.4|43222.4|43215|43195|43247.4|43227.4|43215|43195|17
1736774850000|2025-01-13 13:27:30|43211.2|43191.2|43216.2|43196.2|43216.2|43196.2|43206.2|43186.2|9
1736774860000|2025-01-13 13:27:40|43217.4|43197.4|43216.2|43196.2|43223.7|43203.7|43216.2|43196.2|1
1736774870000|2025-01-13 13:27:50|43213.7|43193.7|43208.7|43188.7|43215|43195|43208.7|43188.7|1
1736774880000|2025-01-13 13:28:00|43206.2|43186.2|43203.7|43183.7|43206.2|43186.2|43201.2|43181.2|15
1736774890000|2025-01-13 13:28:10|43202.5|43182.5|43201.2|43181.2|43202.5|43182.5|43201.2|43181.2|4
1736774900000|2025-01-13 13:28:20|43194.9|43174.9|43191.2|43171.2|43194.9|43174.9|43191.2|43171.2|11
1736774910000|2025-01-13 13:28:30|43188.9|43168.9|43182.5|43162.5|43188.9|43168.9|43182.5|43162.5|4
1736774920000|2025-01-13 13:28:40|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|2
1736774930000|2025-01-13 13:28:50|43182.7|43162.7|43178.9|43158.9|43183.9|43163.9|43178.9|43158.9|2
1736774940000|2025-01-13 13:29:00|43177.5|43157.5|43156.4|43136.4|43177.5|43157.5|43156.4|43136.4|10
1736774950000|2025-01-13 13:29:10|43158.9|43138.9|43156.4|43136.4|43158.9|43138.9|43156.4|43136.4|0
1736774960000|2025-01-13 13:29:20|43153.9|43133.9|43151.4|43131.4|43153.9|43133.9|43150.2|43130.2|9
1736774970000|2025-01-13 13:29:30|43153.9|43133.9|43148.9|43128.9|43153.9|43133.9|43148.9|43128.9|6
1736774980000|2025-01-13 13:29:40|43151.4|43131.4|43146.4|43126.4|43151.4|43131.4|43146.4|43126.4|1
1736774990000|2025-01-13 13:29:50|43147.7|43127.7|43146.4|43126.4|43147.7|43127.7|43143.9|43123.9|11
1736775000000|2025-01-13 13:30:00|43148.9|43128.9|43136.4|43116.4|43148.9|43128.9|43136.4|43116.4|7
1736775010000|2025-01-13 13:30:10|43133.9|43113.9|43140.2|43120.2|43146.4|43126.4|43133.9|43113.9|8
1736775020000|2025-01-13 13:30:20|43138.9|43118.9|43130.2|43110.2|43141.4|43121.4|43128.9|43108.9|9
1736775030000|2025-01-13 13:30:30|43128.9|43108.9|43122.6|43102.6|43128.9|43108.9|43122.6|43102.6|36
1736775040000|2025-01-13 13:30:40|43120.1|43100.1|43123.9|43103.9|43123.9|43103.9|43120.1|43100.1|11
1736775050000|2025-01-13 13:30:50|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|43125.2|43105.2|11
1736775060000|2025-01-13 13:31:00|43127.7|43107.7|43093.9|43073.9|43127.7|43107.7|43093.9|43073.9|47
1736775070000|2025-01-13 13:31:10|43095.1|43075.1|43093.9|43073.9|43101.4|43081.4|43093.9|43073.9|41
1736775080000|2025-01-13 13:31:20|43096.4|43076.4|43091.5|43071.5|43096.5|43076.5|43091.5|43071.5|24
1736775090000|2025-01-13 13:31:30|43095.3|43075.3|43099|43079|43100.3|43080.3|43095.3|43075.3|16
1736775100000|2025-01-13 13:31:40|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|43097.8|43077.8|8
1736775110000|2025-01-13 13:31:50|43101.5|43081.5|43101.5|43081.5|43101.5|43081.5|43096.5|43076.5|11
1736775120000|2025-01-13 13:32:00|43096.5|43076.5|43091.5|43071.5|43099|43079|43081.5|43061.5|36
1736775130000|2025-01-13 13:32:10|43089|43069|43089|43069|43089|43069|43086.5|43066.5|11
1736775140000|2025-01-13 13:32:20|43086.5|43066.5|43084|43064|43089|43069|43084|43064|11
1736775150000|2025-01-13 13:32:30|43086.5|43066.5|43100.2|43080.2|43102.7|43082.7|43086.5|43066.5|14
1736775160000|2025-01-13 13:32:40|43101.4|43081.4|43101.5|43081.5|43106.5|43086.5|43100.2|43080.2|6
1736775170000|2025-01-13 13:32:50|43104|43084|43091.5|43071.5|43104|43084|43091.5|43071.5|4
1736775180000|2025-01-13 13:33:00|43089|43069|43060.2|43040.2|43091.5|43071.5|43060.2|43040.2|22
1736775190000|2025-01-13 13:33:10|43059|43039|43059|43039|43059|43039|43059|43039|6
1736775200000|2025-01-13 13:33:20|43060.2|43040.2|43060.3|43040.3|43066.5|43046.5|43060.2|43040.2|33
1736775210000|2025-01-13 13:33:30|43059.2|43039.2|43067.7|43047.7|43067.7|43047.7|43057.8|43037.8|8
1736775220000|2025-01-13 13:33:40|43069|43049|43066.5|43046.5|43069|43049|43064|43044|36
1736775230000|2025-01-13 13:33:50|43071.5|43051.5|43089|43069|43089|43069|43071.5|43051.5|15
1736775240000|2025-01-13 13:34:00|43086.5|43066.5|43086.5|43066.5|43089|43069|43086.5|43066.5|9
1736775250000|2025-01-13 13:34:10|43087.7|43067.7|43094|43074|43097.7|43077.7|43087.7|43067.7|8
1736775260000|2025-01-13 13:34:20|43096.5|43076.5|43091.5|43071.5|43099|43079|43091.5|43071.5|8
1736775270000|2025-01-13 13:34:30|43094|43074|43091.5|43071.5|43094|43074|43091.5|43071.5|0
1736775280000|2025-01-13 13:34:40|43094|43074|43094|43074|43094|43074|43091.5|43071.5|2
1736775290000|2025-01-13 13:34:50|43091.5|43071.5|43094|43074|43094|43074|43091.5|43071.5|1
1736775300000|2025-01-13 13:35:00|43096.5|43076.5|43119|43099|43119|43099|43096.5|43076.5|10
1736775310000|2025-01-13 13:35:10|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43119|43099|7
1736775320000|2025-01-13 13:35:20|43124|43104|43134|43114|43134|43114|43124|43104|11
1736775330000|2025-01-13 13:35:30|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|5
1736775340000|2025-01-13 13:35:40|43131.7|43111.7|43129|43109|43132.8|43112.8|43129|43109|4
1736775350000|2025-01-13 13:35:50|43127.7|43107.7|43124|43104|43129|43109|43124|43104|10
1736775360000|2025-01-13 13:36:00|43121.5|43101.5|43094|43074|43121.5|43101.5|43094|43074|10
1736775370000|2025-01-13 13:36:10|||||||||2
1736775380000|2025-01-13 13:36:20|43097.7|43077.7|43096.5|43076.5|43100.2|43080.2|43096.5|43076.5|18
1736775390000|2025-01-13 13:36:30|43086.5|43066.5|43074|43054|43086.5|43066.5|43074|43054|9
1736775400000|2025-01-13 13:36:40|43076.5|43056.5|43086.5|43066.5|43086.5|43066.5|43076.5|43056.5|10
1736775410000|2025-01-13 13:36:50|43085.3|43065.3|43087.7|43067.7|43087.7|43067.7|43085.2|43065.2|7
1736775420000|2025-01-13 13:37:00|43086.5|43066.5|43089|43069|43089|43069|43084|43064|0
1736775430000|2025-01-13 13:37:10|43086.5|43066.5|43079|43059|43086.5|43066.5|43079|43059|1
1736775450000|2025-01-13 13:37:30|43081.5|43061.5|43086.5|43066.5|43086.5|43066.5|43081.5|43061.5|3
1736775460000|2025-01-13 13:37:40|43087.7|43067.7|43091.5|43071.5|43091.5|43071.5|43087.7|43067.7|1
1736775470000|2025-01-13 13:37:50|43094.2|43074.2|43106.5|43086.5|43116.5|43096.5|43094.2|43074.2|21
1736775480000|2025-01-13 13:38:00|43107.7|43087.7|43116.5|43096.5|43116.5|43096.5|43107.7|43087.7|4
1736775490000|2025-01-13 13:38:10|43119|43099|43121.5|43101.5|43136.5|43116.5|43119|43099|56
1736775500000|2025-01-13 13:38:20|43119|43099|43127.9|43107.9|43127.9|43107.9|43116.5|43096.5|5
1736775510000|2025-01-13 13:38:30|43129|43109|43124|43104|43129|43109|43124|43104|3
1736775520000|2025-01-13 13:38:40|43125.2|43105.2|43121.5|43101.5|43129|43109|43121.5|43101.5|3
1736775530000|2025-01-13 13:38:50|43119|43099|43119|43099|43119|43099|43119|43099|0
1736775540000|2025-01-13 13:39:00|43110.4|43090.4|43114|43094|43114|43094|43106.5|43086.5|23
1736775550000|2025-01-13 13:39:10|43112.9|43092.9|43114|43094|43114|43094|43111.5|43091.5|2
1736775560000|2025-01-13 13:39:20|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|4
1736775570000|2025-01-13 13:39:30|43114|43094|43111.5|43091.5|43114|43094|43111.5|43091.5|5
1736775580000|2025-01-13 13:39:40|43109|43089|43111.5|43091.5|43111.5|43091.5|43106.5|43086.5|5
1736775590000|2025-01-13 13:39:50|43114|43094|43124|43104|43124|43104|43114|43094|5
1736775600000|2025-01-13 13:40:00|43125.2|43105.2|43126.5|43106.5|43126.5|43106.5|43125.2|43105.2|8
1736775610000|2025-01-13 13:40:10|43127.9|43107.9|43127.9|43107.9|43129|43109|43126.5|43106.5|4
1736775620000|2025-01-13 13:40:20|43129|43109|43129|43109|43129|43109|43126.5|43106.5|4
1736775630000|2025-01-13 13:40:30|43127.9|43107.9|43129|43109|43131.5|43111.5|43126.5|43106.5|6
1736775640000|2025-01-13 13:40:40|43127.7|43107.7|43131.5|43111.5|43131.5|43111.5|43126.5|43106.5|8
1736775650000|2025-01-13 13:40:50|43130.2|43110.2|43139|43119|43140.4|43120.4|43129|43109|9
1736775660000|2025-01-13 13:41:00|43141.5|43121.5|43149|43129|43149|43129|43141.5|43121.5|9
1736775670000|2025-01-13 13:41:10|43147.9|43127.9|43146.5|43126.5|43149|43129|43146.5|43126.5|9
1736775680000|2025-01-13 13:41:20|43149|43129|43146.5|43126.5|43149|43129|43146.5|43126.5|5
1736775690000|2025-01-13 13:41:30|43144|43124|43139|43119|43144|43124|43136.5|43116.5|7
1736775700000|2025-01-13 13:41:40|43136.5|43116.5|43139|43119|43139|43119|43136.5|43116.5|1
1736775710000|2025-01-13 13:41:50|43140.2|43120.2|43136.5|43116.5|43144|43124|43134|43114|20
1736775720000|2025-01-13 13:42:00|43135.4|43115.4|43126.5|43106.5|43135.4|43115.4|43126.5|43106.5|3
1736775730000|2025-01-13 13:42:10|43124|43104|43120.2|43100.2|43126.5|43106.5|43119|43099|6
1736775740000|2025-01-13 13:42:20|43120.4|43100.4|43114|43094|43120.4|43100.4|43114|43094|3
1736775750000|2025-01-13 13:42:30|43116.5|43096.5|43114|43094|43116.5|43096.5|43114|43094|2
1736775760000|2025-01-13 13:42:40|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|0
1736775770000|2025-01-13 13:42:50|43117.7|43097.7|43119|43099|43121.5|43101.5|43116.5|43096.5|8
1736775780000|2025-01-13 13:43:00|43121.5|43101.5|43116.5|43096.5|43121.5|43101.5|43116.5|43096.5|4
1736775790000|2025-01-13 13:43:10|43115.2|43095.2|43114|43094|43115.2|43095.2|43111.5|43091.5|3
1736775800000|2025-01-13 13:43:20|43111.5|43091.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|2
1736775810000|2025-01-13 13:43:30|43114|43094|43109|43089|43114|43094|43109|43089|4
1736775830000|2025-01-13 13:43:50|43106.5|43086.5|43111.5|43091.5|43111.5|43091.5|43106.5|43086.5|0
1736775840000|2025-01-13 13:44:00|43106.5|43086.5|43102.9|43082.9|43106.5|43086.5|43102.9|43082.9|9
1736775850000|2025-01-13 13:44:10|43104|43084|43109|43089|43109|43089|43104|43084|3
1736775860000|2025-01-13 13:44:20|||||||||2
1736775870000|2025-01-13 13:44:30|43114|43094|43114|43094|43114|43094|43114|43094|2
1736775890000|2025-01-13 13:44:50|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|7
1736775900000|2025-01-13 13:45:00|43110.4|43090.4|43109|43089|43110.4|43090.4|43104|43084|4
1736775910000|2025-01-13 13:45:10|43106.5|43086.5|43109|43089|43111.5|43091.5|43106.5|43086.5|1
1736775920000|2025-01-13 13:45:20|43110.4|43090.4|43111.5|43091.5|43111.5|43091.5|43110.4|43090.4|1
1736775930000|2025-01-13 13:45:30|43110.4|43090.4|43106.5|43086.5|43110.4|43090.4|43104|43084|6
1736775940000|2025-01-13 13:45:40|||||||||4
1736775950000|2025-01-13 13:45:50|43107.7|43087.7|43109|43089|43109|43089|43107.7|43087.7|4
1736775960000|2025-01-13 13:46:00|43111.5|43091.5|43129|43109|43129|43109|43111.5|43091.5|1
1736775970000|2025-01-13 13:46:10|43134|43114|43131.5|43111.5|43134|43114|43131.5|43111.5|10
1736775980000|2025-01-13 13:46:20|43127.9|43107.9|43126.5|43106.5|43127.9|43107.9|43126.5|43106.5|4
1736775990000|2025-01-13 13:46:30|43129|43109|43134|43114|43134|43114|43129|43109|4
1736776000000|2025-01-13 13:46:40|43139|43119|43144|43124|43144|43124|43139|43119|5
1736776010000|2025-01-13 13:46:50|43146.5|43126.5|43149|43129|43149|43129|43146.5|43126.5|2
1736776020000|2025-01-13 13:47:00|43151.5|43131.5|43161.5|43141.5|43161.5|43141.5|43151.5|43131.5|11
1736776030000|2025-01-13 13:47:10|43162.7|43142.7|43164.1|43144.1|43164.1|43144.1|43157.9|43137.9|11
1736776040000|2025-01-13 13:47:20|43165.2|43145.2|43176.6|43156.6|43176.6|43156.6|43165.2|43145.2|9
1736776050000|2025-01-13 13:47:30|43180.4|43160.4|43187.7|43167.7|43191.4|43171.4|43180.4|43160.4|17
1736776060000|2025-01-13 13:47:40|43186.4|43166.4|43187.6|43167.6|43187.6|43167.6|43183.9|43163.9|6
1736776070000|2025-01-13 13:47:50|43186.4|43166.4|43188.9|43168.9|43191.4|43171.4|43186.4|43166.4|0
1736776080000|2025-01-13 13:48:00|43190.2|43170.2|43195.1|43175.1|43195.1|43175.1|43190.2|43170.2|17
1736776090000|2025-01-13 13:48:10|43193.9|43173.9|43193.9|43173.9|43196.4|43176.4|43193.9|43173.9|46
1736776100000|2025-01-13 13:48:20|43195.1|43175.1|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|16
1736776110000|2025-01-13 13:48:30|43195.2|43175.2|43193.9|43173.9|43195.2|43175.2|43191.4|43171.4|4
1736776120000|2025-01-13 13:48:40|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|0
1736776130000|2025-01-13 13:48:50|43195.1|43175.1|43196.4|43176.4|43196.4|43176.4|43193.9|43173.9|3
1736776140000|2025-01-13 13:49:00|43202.4|43182.4|43202.4|43182.4|43206.3|43186.3|43202.4|43182.4|30
1736776150000|2025-01-13 13:49:10|43200.1|43180.1|43193.9|43173.9|43200.1|43180.1|43193.9|43173.9|7
1736776160000|2025-01-13 13:49:20|43191.4|43171.4|43192.6|43172.6|43193.9|43173.9|43191.4|43171.4|4
1736776170000|2025-01-13 13:49:30|43190.2|43170.2|43183.9|43163.9|43190.2|43170.2|43183.9|43163.9|7
1736776180000|2025-01-13 13:49:40|43181.4|43161.4|43187.7|43167.7|43188.9|43168.9|43179.1|43159.1|21
1736776190000|2025-01-13 13:49:50|43186.4|43166.4|43193.9|43173.9|43195.1|43175.1|43186.4|43166.4|5
1736776200000|2025-01-13 13:50:00|43196.4|43176.4|43196.4|43176.4|43198.9|43178.9|43193.9|43173.9|2
1736776210000|2025-01-13 13:50:10|43198.9|43178.9|43193.9|43173.9|43198.9|43178.9|43193.9|43173.9|1
1736776220000|2025-01-13 13:50:20|43192.6|43172.6|43196.4|43176.4|43196.4|43176.4|43191.4|43171.4|3
1736776230000|2025-01-13 13:50:30|43201.4|43181.4|43196.4|43176.4|43201.4|43181.4|43196.4|43176.4|1
1736776240000|2025-01-13 13:50:40|43195.1|43175.1|43188.9|43168.9|43195.1|43175.1|43188.9|43168.9|1
1736776250000|2025-01-13 13:50:50|43187.7|43167.7|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|0
1736776260000|2025-01-13 13:51:00|43187.7|43167.7|43181.4|43161.4|43187.7|43167.7|43178.9|43158.9|10
1736776270000|2025-01-13 13:51:10|43182.6|43162.6|43183.9|43163.9|43186.4|43166.4|43182.6|43162.6|1
1736776280000|2025-01-13 13:51:20|43186.4|43166.4|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|2
1736776290000|2025-01-13 13:51:30|43187.6|43167.6|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|1
1736776300000|2025-01-13 13:51:40|43186.4|43166.4|43181.4|43161.4|43188.9|43168.9|43181.4|43161.4|6
1736776310000|2025-01-13 13:51:50|43182.6|43162.6|43178.9|43158.9|43186.4|43166.4|43178.9|43158.9|10
1736776320000|2025-01-13 13:52:00|43181.4|43161.4|43183.9|43163.9|43183.9|43163.9|43178.9|43158.9|5
1736776330000|2025-01-13 13:52:10|43181.4|43161.4|43176.4|43156.4|43181.4|43161.4|43176.4|43156.4|6
1736776340000|2025-01-13 13:52:20|43178.9|43158.9|43176.4|43156.4|43178.9|43158.9|43175.2|43155.2|1
1736776350000|2025-01-13 13:52:30|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|43173.9|43153.9|6
1736776360000|2025-01-13 13:52:40|43172.7|43152.7|43170.2|43150.2|43172.7|43152.7|43170.2|43150.2|5
1736776370000|2025-01-13 13:52:50|43171.4|43151.4|43176.4|43156.4|43176.4|43156.4|43170.2|43150.2|16
1736776380000|2025-01-13 13:53:00|43178.9|43158.9|43186.4|43166.4|43187.6|43167.6|43178.9|43158.9|7
1736776390000|2025-01-13 13:53:10|43183.9|43163.9|43188.9|43168.9|43188.9|43168.9|43181.4|43161.4|5
1736776400000|2025-01-13 13:53:20|43191.4|43171.4|43188.9|43168.9|43193.9|43173.9|43188.9|43168.9|4
1736776410000|2025-01-13 13:53:30|43191.4|43171.4|43188.9|43168.9|43191.4|43171.4|43188.9|43168.9|0
1736776420000|2025-01-13 13:53:40|43187.7|43167.7|43186.4|43166.4|43187.7|43167.7|43183.9|43163.9|8
1736776430000|2025-01-13 13:53:50|43183.9|43163.9|43191.4|43171.4|43191.4|43171.4|43183.9|43163.9|3
1736776440000|2025-01-13 13:54:00|43193.9|43173.9|43191.4|43171.4|43193.9|43173.9|43188.9|43168.9|5
1736776450000|2025-01-13 13:54:10|43190.2|43170.2|43188.9|43168.9|43190.2|43170.2|43188.9|43168.9|0
1736776460000|2025-01-13 13:54:20|43187.7|43167.7|43193.9|43173.9|43193.9|43173.9|43186.4|43166.4|18
1736776470000|2025-01-13 13:54:30|43196.4|43176.4|43206.4|43186.4|43206.4|43186.4|43196.4|43176.4|15
1736776480000|2025-01-13 13:54:40|43203.9|43183.9|43198.9|43178.9|43203.9|43183.9|43198.9|43178.9|4
1736776490000|2025-01-13 13:54:50|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|2
1736776500000|2025-01-13 13:55:00|43195.2|43175.2|43193.9|43173.9|43196.4|43176.4|43191.4|43171.4|4
1736776510000|2025-01-13 13:55:10|43190.1|43170.1|43181.4|43161.4|43190.1|43170.1|43181.4|43161.4|6
1736776520000|2025-01-13 13:55:20|43178.9|43158.9|43176.4|43156.4|43178.9|43158.9|43176.4|43156.4|2
1736776530000|2025-01-13 13:55:30|43178.9|43158.9|43173.9|43153.9|43178.9|43158.9|43173.9|43153.9|5
1736776540000|2025-01-13 13:55:40|43172.7|43152.7|43173.9|43153.9|43173.9|43153.9|43172.7|43152.7|6
1736776550000|2025-01-13 13:55:50|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|1
1736776560000|2025-01-13 13:56:00|43172.7|43152.7|43171.4|43151.4|43173.9|43153.9|43171.4|43151.4|1
1736776570000|2025-01-13 13:56:10|43173.9|43153.9|43171.4|43151.4|43173.9|43153.9|43171.4|43151.4|4
1736776590000|2025-01-13 13:56:30|43170.2|43150.2|43156.4|43136.4|43170.2|43150.2|43156.4|43136.4|8
1736776600000|2025-01-13 13:56:40|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|5
1736776610000|2025-01-13 13:56:50|43156.4|43136.4|43158.9|43138.9|43158.9|43138.9|43156.4|43136.4|2
1736776620000|2025-01-13 13:57:00|43160.1|43140.1|43161.4|43141.4|43161.4|43141.4|43160.1|43140.1|4
1736776630000|2025-01-13 13:57:10|43160.2|43140.2|43161.4|43141.4|43161.4|43141.4|43157.7|43137.7|4
1736776640000|2025-01-13 13:57:20|43163.9|43143.9|43166.4|43146.4|43166.4|43146.4|43163.9|43143.9|1
1736776650000|2025-01-13 13:57:30|||||||||1
1736776660000|2025-01-13 13:57:40|43167.6|43147.6|43165.3|43145.3|43168.9|43148.9|43165.3|43145.3|16
1736776670000|2025-01-13 13:57:50|43166.4|43146.4|43163.9|43143.9|43166.4|43146.4|43163.9|43143.9|2
1736776680000|2025-01-13 13:58:00|43158.9|43138.9|43149.1|43129.1|43158.9|43138.9|43149.1|43129.1|39
1736776690000|2025-01-13 13:58:10|43150.3|43130.3|43151.6|43131.6|43151.6|43131.6|43150.3|43130.3|0
1736776700000|2025-01-13 13:58:20|43149.1|43129.1|43136.4|43116.4|43149.1|43129.1|43136.4|43116.4|13
1736776710000|2025-01-13 13:58:30|43135.3|43115.3|43139.1|43119.1|43139.1|43119.1|43132.8|43112.8|29
1736776720000|2025-01-13 13:58:40|43140.3|43120.3|43146.6|43126.6|43146.6|43126.6|43140.3|43120.3|9
1736776730000|2025-01-13 13:58:50|43145.4|43125.4|43141.6|43121.6|43145.4|43125.4|43141.6|43121.6|2
1736776740000|2025-01-13 13:59:00|43139.1|43119.1|43126.6|43106.6|43139.1|43119.1|43126.6|43106.6|18
1736776750000|2025-01-13 13:59:10|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|0
1736776760000|2025-01-13 13:59:20|43121.6|43101.6|43119.1|43099.1|43121.6|43101.6|43117.9|43097.9|4
1736776770000|2025-01-13 13:59:30|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|12
1736776780000|2025-01-13 13:59:40|43139.1|43119.1|43136.6|43116.6|43139.1|43119.1|43136.6|43116.6|17
1736776800000|2025-01-13 14:00:00|43134.1|43114.1|43139.1|43119.1|43139.1|43119.1|43131.6|43111.6|26
1736776810000|2025-01-13 14:00:10|43140.3|43120.3|43141.6|43121.6|43146.6|43126.6|43140.3|43120.3|6
1736776820000|2025-01-13 14:00:20|43139.1|43119.1|43133.9|43113.9|43139.1|43119.1|43132.8|43112.8|22
1736776830000|2025-01-13 14:00:30|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|43136.6|43116.6|11
1736776840000|2025-01-13 14:00:40|43139.1|43119.1|43136.6|43116.6|43139.1|43119.1|43136.6|43116.6|11
1736776850000|2025-01-13 14:00:50|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|2
1736776860000|2025-01-13 14:01:00|43139.1|43119.1|43141.6|43121.6|43141.6|43121.6|43136.6|43116.6|6
1736776870000|2025-01-13 14:01:10|43138.9|43118.9|43139.1|43119.1|43141.6|43121.6|43138.9|43118.9|5
1736776880000|2025-01-13 14:01:20|43140.3|43120.3|43156.6|43136.6|43156.6|43136.6|43140.3|43120.3|18
1736776890000|2025-01-13 14:01:30|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|11
1736776900000|2025-01-13 14:01:40|43156.6|43136.6|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|12
1736776910000|2025-01-13 14:01:50|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|1
1736776920000|2025-01-13 14:02:00|43153.9|43133.9|43141.6|43121.6|43153.9|43133.9|43140.4|43120.4|17
1736776930000|2025-01-13 14:02:10|43144.1|43124.1|43141.6|43121.6|43144.1|43124.1|43139.1|43119.1|5
1736776940000|2025-01-13 14:02:20|43140.4|43120.4|43141.6|43121.6|43141.6|43121.6|43137.8|43117.8|22
1736776950000|2025-01-13 14:02:30|43142.8|43122.8|43146.6|43126.6|43146.6|43126.6|43141.6|43121.6|10
1736776960000|2025-01-13 14:02:40|43150.3|43130.3|43156.4|43136.4|43156.4|43136.4|43150.3|43130.3|12
1736776970000|2025-01-13 14:02:50|43153.9|43133.9|43143.9|43123.9|43153.9|43133.9|43143.9|43123.9|9
1736776980000|2025-01-13 14:03:00|43145.3|43125.3|43146.4|43126.4|43146.4|43126.4|43145.3|43125.3|3
1736776990000|2025-01-13 14:03:10|43148.9|43128.9|43128.9|43108.9|43148.9|43128.9|43128.9|43108.9|8
1736777000000|2025-01-13 14:03:20|43127.8|43107.8|43122.8|43102.8|43127.8|43107.8|43122.8|43102.8|13
1736777010000|2025-01-13 14:03:30|43120.4|43100.4|43106.6|43086.6|43120.4|43100.4|43106.6|43086.6|25
1736777020000|2025-01-13 14:03:40|||||||||2
1736777030000|2025-01-13 14:03:50|43105.4|43085.4|43119.1|43099.1|43119.1|43099.1|43105.3|43085.3|9
1736777040000|2025-01-13 14:04:00|43121.6|43101.6|43114.1|43094.1|43121.6|43101.6|43114.1|43094.1|9
1736777050000|2025-01-13 14:04:10|43111.6|43091.6|43107.9|43087.9|43111.6|43091.6|43107.9|43087.9|4
1736777060000|2025-01-13 14:04:20|43105.4|43085.4|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|3
1736777070000|2025-01-13 14:04:30|43107.8|43087.8|43107.8|43087.8|43107.8|43087.8|43106.6|43086.6|2
1736777080000|2025-01-13 14:04:40|43109.1|43089.1|43104.1|43084.1|43109.1|43089.1|43104.1|43084.1|2
1736777090000|2025-01-13 14:04:50|43106.6|43086.6|43104.1|43084.1|43106.6|43086.6|43101.6|43081.6|4
1736777100000|2025-01-13 14:05:00|43106.6|43086.6|43111.6|43091.6|43111.6|43091.6|43106.6|43086.6|7
1736777110000|2025-01-13 14:05:10|43114.1|43094.1|43110.4|43090.4|43114.1|43094.1|43110.4|43090.4|4
1736777120000|2025-01-13 14:05:20|43111.6|43091.6|43112.9|43092.9|43121.6|43101.6|43111.6|43091.6|17
1736777130000|2025-01-13 14:05:30|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|2
1736777140000|2025-01-13 14:05:40|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|43111.6|43091.6|7
1736777150000|2025-01-13 14:05:50|43114.1|43094.1|43109.1|43089.1|43114.1|43094.1|43109.1|43089.1|15
1736777160000|2025-01-13 14:06:00|43107.9|43087.9|43116.6|43096.6|43116.6|43096.6|43106.6|43086.6|4
1736777180000|2025-01-13 14:06:20|43120.4|43100.4|43126.6|43106.6|43126.6|43106.6|43120.4|43100.4|12
1736777190000|2025-01-13 14:06:30|43129.1|43109.1|43121.6|43101.6|43129.1|43109.1|43121.6|43101.6|4
1736777200000|2025-01-13 14:06:40|43122.9|43102.9|43119.1|43099.1|43122.9|43102.9|43119.1|43099.1|3
1736777210000|2025-01-13 14:06:50|||||||||2
1736777220000|2025-01-13 14:07:00|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|1
1736777230000|2025-01-13 14:07:10|43120.4|43100.4|43116.6|43096.6|43120.4|43100.4|43116.6|43096.6|4
1736777240000|2025-01-13 14:07:20|43119.1|43099.1|43119.1|43099.1|43121.6|43101.6|43119.1|43099.1|7
1736777250000|2025-01-13 14:07:30|43116.6|43096.6|43114.1|43094.1|43116.6|43096.6|43114.1|43094.1|3
1736777260000|2025-01-13 14:07:40|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|1
1736777270000|2025-01-13 14:07:50|43115.4|43095.4|43124.1|43104.1|43124.1|43104.1|43114.1|43094.1|4
1736777280000|2025-01-13 14:08:00|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|1
1736777290000|2025-01-13 14:08:10|43129.1|43109.1|43129.1|43109.1|43131.6|43111.6|43129.1|43109.1|4
1736777300000|2025-01-13 14:08:20|43130.3|43110.3|43117.8|43097.8|43131.6|43111.6|43117.8|43097.8|9
1736777310000|2025-01-13 14:08:30|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|0
1736777320000|2025-01-13 14:08:40|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|5
1736777330000|2025-01-13 14:08:50|43119.1|43099.1|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|1
1736777340000|2025-01-13 14:09:00|43119.1|43099.1|43124.1|43104.1|43124.1|43104.1|43119.1|43099.1|7
1736777350000|2025-01-13 14:09:10|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|2
1736777360000|2025-01-13 14:09:20|43121.6|43101.6|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|2
1736777370000|2025-01-13 14:09:30|43120.4|43100.4|43111.6|43091.6|43121.6|43101.6|43111.6|43091.6|2
1736777380000|2025-01-13 14:09:40|43112.9|43092.9|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|7
1736777390000|2025-01-13 14:09:50|43105.4|43085.4|43104.1|43084.1|43105.4|43085.4|43104.1|43084.1|2
1736777400000|2025-01-13 14:10:00|43105.4|43085.4|43112.9|43092.9|43116.6|43096.6|43104.1|43084.1|10
1736777410000|2025-01-13 14:10:10|||||||||1
1736777420000|2025-01-13 14:10:20|43111.6|43091.6|43114.1|43094.1|43114.1|43094.1|43109.1|43089.1|2
1736777430000|2025-01-13 14:10:30|43112.9|43092.9|43120.3|43100.3|43120.3|43100.3|43112.9|43092.9|10
1736777440000|2025-01-13 14:10:40|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|12
1736777450000|2025-01-13 14:10:50|43125.4|43105.4|43121.6|43101.6|43125.4|43105.4|43121.6|43101.6|7
1736777460000|2025-01-13 14:11:00|43122.8|43102.8|43124.1|43104.1|43126.6|43106.6|43122.8|43102.8|2
1736777470000|2025-01-13 14:11:10|43125.3|43105.3|43124.1|43104.1|43126.6|43106.6|43124.1|43104.1|0
1736777480000|2025-01-13 14:11:20|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|0
1736777490000|2025-01-13 14:11:30|43124.1|43104.1|43121.6|43101.6|43126.6|43106.6|43121.6|43101.6|9
1736777500000|2025-01-13 14:11:40|43120.4|43100.4|43119.1|43099.1|43120.4|43100.4|43119.1|43099.1|2
1736777510000|2025-01-13 14:11:50|43117.9|43097.9|43116.6|43096.6|43117.9|43097.9|43114.1|43094.1|5
1736777520000|2025-01-13 14:12:00|43117.9|43097.9|43121.6|43101.6|43121.6|43101.6|43116.6|43096.6|1
1736777530000|2025-01-13 14:12:10|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|43119.1|43099.1|9
1736777540000|2025-01-13 14:12:20|43120.3|43100.3|43122.8|43102.8|43122.8|43102.8|43120.3|43100.3|1
1736777550000|2025-01-13 14:12:30|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|2
1736777560000|2025-01-13 14:12:40|43126.6|43106.6|43121.6|43101.6|43126.6|43106.6|43121.6|43101.6|5
1736777570000|2025-01-13 14:12:50|||||||||11
1736777580000|2025-01-13 14:13:00|||||||||7
1736777590000|2025-01-13 14:13:10|43122.9|43102.9|43121.6|43101.6|43124.1|43104.1|43120.4|43100.4|1
1736777600000|2025-01-13 14:13:20|43124.1|43104.1|43126.6|43106.6|43126.6|43106.6|43121.6|43101.6|2
1736777610000|2025-01-13 14:13:30|||||||||1
1736777620000|2025-01-13 14:13:40|43125.4|43105.4|43121.6|43101.6|43125.4|43105.4|43121.6|43101.6|4
1736777630000|2025-01-13 14:13:50|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|2
1736777640000|2025-01-13 14:14:00|43121.6|43101.6|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|2
1736777650000|2025-01-13 14:14:10|43120.4|43100.4|43121.6|43101.6|43121.6|43101.6|43120.4|43100.4|3
1736777660000|2025-01-13 14:14:20|||||||||4
1736777670000|2025-01-13 14:14:30|43117.9|43097.9|43109.1|43089.1|43117.9|43097.9|43109.1|43089.1|6
1736777680000|2025-01-13 14:14:40|43107.9|43087.9|43109.1|43089.1|43111.6|43091.6|43106.6|43086.6|1
1736777690000|2025-01-13 14:14:50|43110.3|43090.3|43106.6|43086.6|43111.6|43091.6|43106.6|43086.6|1
1736777700000|2025-01-13 14:15:00|43105.4|43085.4|43106.6|43086.6|43109.1|43089.1|43104.1|43084.1|2
1736777710000|2025-01-13 14:15:10|43107.8|43087.8|43106.6|43086.6|43109.1|43089.1|43106.6|43086.6|0
1736777720000|2025-01-13 14:15:20|43105.4|43085.4|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|3
1736777730000|2025-01-13 14:15:30|43104.1|43084.1|43104.1|43084.1|43109.1|43089.1|43101.6|43081.6|19
1736777740000|2025-01-13 14:15:40|43105.3|43085.3|43106.6|43086.6|43106.6|43086.6|43105.3|43085.3|0
1736777750000|2025-01-13 14:15:50|43105.4|43085.4|43101.6|43081.6|43105.4|43085.4|43101.6|43081.6|4
1736777760000|2025-01-13 14:16:00|43100.4|43080.4|43091.6|43071.6|43100.4|43080.4|43091.6|43071.6|21
1736777770000|2025-01-13 14:16:10|43092.9|43072.9|43094.1|43074.1|43094.1|43074.1|43092.9|43072.9|1
1736777780000|2025-01-13 14:16:20|43095.3|43075.3|43104.1|43084.1|43104.1|43084.1|43095.3|43075.3|6
1736777790000|2025-01-13 14:16:30|43102.9|43082.9|43106.6|43086.6|43106.6|43086.6|43102.8|43082.8|0
1736777800000|2025-01-13 14:16:40|43105.3|43085.3|43096.6|43076.6|43105.3|43085.3|43094.1|43074.1|9
1736777810000|2025-01-13 14:16:50|43094.1|43074.1|43090.3|43070.3|43094.1|43074.1|43089.1|43069.1|3
1736777820000|2025-01-13 14:17:00|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|2
1736777830000|2025-01-13 14:17:10|43085.3|43065.3|43084.1|43064.1|43085.3|43065.3|43084.1|43064.1|2
1736777840000|2025-01-13 14:17:20|||||||||5
1736777850000|2025-01-13 14:17:30|43085.4|43065.4|43086.6|43066.6|43089.1|43069.1|43084.1|43064.1|7
1736777860000|2025-01-13 14:17:40|43089.1|43069.1|43094.1|43074.1|43094.1|43074.1|43089.1|43069.1|5
1736777870000|2025-01-13 14:17:50|43092.9|43072.9|43096.6|43076.6|43096.6|43076.6|43091.6|43071.6|2
1736777880000|2025-01-13 14:18:00|43097.8|43077.8|43106.6|43086.6|43106.6|43086.6|43097.8|43077.8|8
1736777890000|2025-01-13 14:18:10|43109|43089|43116.6|43096.6|43116.6|43096.6|43109|43089|5
1736777900000|2025-01-13 14:18:20|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|2
1736777910000|2025-01-13 14:18:30|43116.6|43096.6|43114.1|43094.1|43121.6|43101.6|43114.1|43094.1|6
1736777920000|2025-01-13 14:18:40|43111.6|43091.6|43106.6|43086.6|43111.6|43091.6|43105.3|43085.3|4
1736777930000|2025-01-13 14:18:50|43104.1|43084.1|43106.6|43086.6|43106.6|43086.6|43104.1|43084.1|1
1736777940000|2025-01-13 14:19:00|43104.1|43084.1|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|5
1736777950000|2025-01-13 14:19:10|43104.1|43084.1|43111.6|43091.6|43111.6|43091.6|43104.1|43084.1|7
1736777960000|2025-01-13 14:19:20|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|2
1736777970000|2025-01-13 14:19:30|43111.6|43091.6|43109.1|43089.1|43111.6|43091.6|43106.6|43086.6|3
1736777980000|2025-01-13 14:19:40|43106.6|43086.6|43106.6|43086.6|43109.1|43089.1|43106.6|43086.6|2
1736777990000|2025-01-13 14:19:50|43104.1|43084.1|43101.6|43081.6|43106.6|43086.6|43101.6|43081.6|8
1736778000000|2025-01-13 14:20:00|43097.8|43077.8|43099.1|43079.1|43099.1|43079.1|43095.3|43075.3|5
1736778010000|2025-01-13 14:20:10|43096.6|43076.6|43099.1|43079.1|43101.6|43081.6|43096.6|43076.6|2
1736778020000|2025-01-13 14:20:20|43100.3|43080.3|43101.6|43081.6|43101.6|43081.6|43099.1|43079.1|4
1736778030000|2025-01-13 14:20:30|43099.1|43079.1|43111.6|43091.6|43111.6|43091.6|43096.6|43076.6|67
1736778040000|2025-01-13 14:20:40|43112.8|43092.8|43117.8|43097.8|43117.8|43097.8|43112.8|43092.8|7
1736778050000|2025-01-13 14:20:50|43119.1|43099.1|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|3
1736778060000|2025-01-13 14:21:00|43119.1|43099.1|43132.9|43112.9|43134.1|43114.1|43119.1|43099.1|12
1736778070000|2025-01-13 14:21:10|43131.6|43111.6|43141.6|43121.6|43144.1|43124.1|43131.6|43111.6|12
1736778080000|2025-01-13 14:21:20|43140.4|43120.4|43144.1|43124.1|43144.1|43124.1|43140.4|43120.4|1
1736778090000|2025-01-13 14:21:30|43141.6|43121.6|43141.6|43121.6|43144.1|43124.1|43141.6|43121.6|1
1736778100000|2025-01-13 14:21:40|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|1
1736778110000|2025-01-13 14:21:50|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|43141.6|43121.6|0
1736778120000|2025-01-13 14:22:00|43144.1|43124.1|43146.6|43126.6|43146.6|43126.6|43141.6|43121.6|3
1736778130000|2025-01-13 14:22:10|43155.2|43135.2|43151.6|43131.6|43155.2|43135.2|43151.6|43131.6|44
1736778140000|2025-01-13 14:22:20|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|2
1736778150000|2025-01-13 14:22:30|43151.6|43131.6|43151.6|43131.6|43154.1|43134.1|43151.6|43131.6|0
1736778160000|2025-01-13 14:22:40|43152.8|43132.8|43151.6|43131.6|43152.8|43132.8|43151.6|43131.6|0
1736778170000|2025-01-13 14:22:50|43154.1|43134.1|43154.1|43134.1|43154.1|43134.1|43151.6|43131.6|4
1736778180000|2025-01-13 14:23:00|43156.6|43136.6|43161.6|43141.6|43161.6|43141.6|43156.6|43136.6|9
1736778190000|2025-01-13 14:23:10|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|43159.1|43139.1|4
1736778200000|2025-01-13 14:23:20|43157.8|43137.8|43159.1|43139.1|43161.6|43141.6|43156.6|43136.6|4
1736778210000|2025-01-13 14:23:30|43156.6|43136.6|43159.1|43139.1|43161.6|43141.6|43156.6|43136.6|1
1736778220000|2025-01-13 14:23:40|43160.3|43140.3|43161.6|43141.6|43161.6|43141.6|43159.1|43139.1|0
1736778230000|2025-01-13 14:23:50|43160.4|43140.4|43167.8|43147.8|43167.8|43147.8|43157.9|43137.9|8
1736778240000|2025-01-13 14:24:00|43170.3|43150.3|43172.8|43152.8|43172.8|43152.8|43170.3|43150.3|2
1736778250000|2025-01-13 14:24:10|43170.3|43150.3|43169.1|43149.1|43170.3|43150.3|43169.1|43149.1|1
1736778260000|2025-01-13 14:24:20|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|1
1736778270000|2025-01-13 14:24:30|43166.6|43146.6|43166.6|43146.6|43166.6|43146.6|43165.3|43145.3|6
1736778280000|2025-01-13 14:24:40|43167.8|43147.8|43166.6|43146.6|43169.1|43149.1|43166.6|43146.6|5
1736778290000|2025-01-13 14:24:50|43167.8|43147.8|43169.1|43149.1|43171.6|43151.6|43167.8|43147.8|4
1736778300000|2025-01-13 14:25:00|43166.6|43146.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|4
1736778310000|2025-01-13 14:25:10|43169.1|43149.1|43166.6|43146.6|43169.1|43149.1|43166.6|43146.6|9
1736778320000|2025-01-13 14:25:20|43164.1|43144.1|43159.1|43139.1|43164.1|43144.1|43159.1|43139.1|1
1736778340000|2025-01-13 14:25:40|||||||||14
1736778350000|2025-01-13 14:25:50|43153.1|43133.1|43134.1|43114.1|43153.1|43133.1|43134.1|43114.1|18
1736778360000|2025-01-13 14:26:00|43135.3|43115.3|43134.1|43114.1|43138|43118|43134.1|43114.1|16
1736778370000|2025-01-13 14:26:10|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|2
1736778380000|2025-01-13 14:26:20|43133|43113|43131.6|43111.6|43133|43113|43131.6|43111.6|6
1736778390000|2025-01-13 14:26:30|43132.8|43112.8|43144.1|43124.1|43144.1|43124.1|43131.6|43111.6|9
1736778400000|2025-01-13 14:26:40|43143|43123|43141.6|43121.6|43143|43123|43141.6|43121.6|0
1736778410000|2025-01-13 14:26:50|43144.1|43124.1|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|5
1736778420000|2025-01-13 14:27:00|43145.3|43125.3|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|1
1736778430000|2025-01-13 14:27:10|43143|43123|43146.6|43126.6|43146.6|43126.6|43141.6|43121.6|6
1736778440000|2025-01-13 14:27:20|43149.1|43129.1|43146.6|43126.6|43151.6|43131.6|43146.6|43126.6|6
1736778450000|2025-01-13 14:27:30|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|1
1736778460000|2025-01-13 14:27:40|43150.5|43130.5|43144.1|43124.1|43150.5|43130.5|43144.1|43124.1|8
1736778470000|2025-01-13 14:27:50|43145.3|43125.3|43149.1|43129.1|43149.1|43129.1|43144.1|43124.1|3
1736778480000|2025-01-13 14:28:00|43148|43128|43151.6|43131.6|43151.6|43131.6|43148|43128|0
1736778490000|2025-01-13 14:28:10|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|6
1736778500000|2025-01-13 14:28:20|43149.1|43129.1|43149.1|43129.1|43151.6|43131.6|43146.6|43126.6|6
1736778510000|2025-01-13 14:28:30|43151.6|43131.6|43156.6|43136.6|43156.6|43136.6|43151.6|43131.6|4
1736778520000|2025-01-13 14:28:40|43159.1|43139.1|43166.6|43146.6|43166.6|43146.6|43159.1|43139.1|4
1736778530000|2025-01-13 14:28:50|43169.1|43149.1|43166.6|43146.6|43169.1|43149.1|43166.6|43146.6|7
1736778540000|2025-01-13 14:29:00|43171.6|43151.6|43171.6|43151.6|43171.6|43151.6|43166.6|43146.6|17
1736778550000|2025-01-13 14:29:10|43169.1|43149.1|43169.1|43149.1|43171.6|43151.6|43166.6|43146.6|2
1736778560000|2025-01-13 14:29:20|43166.6|43146.6|43159.1|43139.1|43166.6|43146.6|43159.1|43139.1|11
1736778570000|2025-01-13 14:29:30|43161.6|43141.6|43159.1|43139.1|43161.6|43141.6|43159.1|43139.1|1
1736778590000|2025-01-13 14:29:50|43161.6|43141.6|43159.1|43139.1|43162.8|43142.8|43157.8|43137.8|3
1736778600000|2025-01-13 14:30:00|43160.5|43140.5|43171.6|43151.6|43171.6|43151.6|43157.8|43137.8|24
1736778610000|2025-01-13 14:30:10|43170.5|43150.5|43159.1|43139.1|43171.6|43151.6|43159.1|43139.1|21
1736778620000|2025-01-13 14:30:20|43157.8|43137.8|43154.1|43134.1|43157.8|43137.8|43149.1|43129.1|10
1736778630000|2025-01-13 14:30:30|43155.3|43135.3|43156.6|43136.6|43160.3|43140.3|43146.6|43126.6|10
1736778640000|2025-01-13 14:30:40|43154.1|43134.1|43151.6|43131.6|43154.1|43134.1|43150.5|43130.5|8
1736778650000|2025-01-13 14:30:50|43154|43134|43151.6|43131.6|43156.6|43136.6|43151.6|43131.6|0
1736778660000|2025-01-13 14:31:00|43154.1|43134.1|43160.3|43140.3|43162.8|43142.8|43153|43133|25
1736778670000|2025-01-13 14:31:10|43159.1|43139.1|43170.3|43150.3|43172.8|43152.8|43157.8|43137.8|15
1736778680000|2025-01-13 14:31:20|43171.5|43151.5|43177.8|43157.8|43177.8|43157.8|43171.5|43151.5|8
1736778690000|2025-01-13 14:31:30|43180.3|43160.3|43185.3|43165.3|43189|43169|43180.3|43160.3|27
1736778700000|2025-01-13 14:31:40|43187.8|43167.8|43185.3|43165.3|43189.1|43169.1|43182.8|43162.8|13
1736778710000|2025-01-13 14:31:50|43187.8|43167.8|43192.8|43172.8|43194.1|43174.1|43185.3|43165.3|14
1736778720000|2025-01-13 14:32:00|43195.3|43175.3|43189|43169|43206.5|43186.5|43187.8|43167.8|93
1736778730000|2025-01-13 14:32:10|43187.8|43167.8|43191.4|43171.4|43191.4|43171.4|43185.2|43165.2|17
1736778740000|2025-01-13 14:32:20|43192.5|43172.5|43196.6|43176.6|43202.7|43182.7|43192.5|43172.5|13
1736778750000|2025-01-13 14:32:30|43197.8|43177.8|43195.5|43175.5|43197.8|43177.8|43194.3|43174.3|17
1736778760000|2025-01-13 14:32:40|43196.6|43176.6|43201.4|43181.4|43213.9|43193.9|43191.4|43171.4|34
1736778770000|2025-01-13 14:32:50|43198.9|43178.9|43198.9|43178.9|43201.4|43181.4|43197.5|43177.5|2
1736778780000|2025-01-13 14:33:00|43197.7|43177.7|43191.4|43171.4|43197.7|43177.7|43191.4|43171.4|9
1736778790000|2025-01-13 14:33:10|43188.9|43168.9|43198.9|43178.9|43198.9|43178.9|43186.4|43166.4|19
1736778800000|2025-01-13 14:33:20|43196.4|43176.4|43198.9|43178.9|43198.9|43178.9|43193.9|43173.9|3
1736778810000|2025-01-13 14:33:30|43200|43180|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|6
1736778820000|2025-01-13 14:33:40|43198.9|43178.9|43208.9|43188.9|43208.9|43188.9|43197.5|43177.5|8
1736778830000|2025-01-13 14:33:50|43207.7|43187.7|43211.4|43191.4|43211.4|43191.4|43206.4|43186.4|46
1736778840000|2025-01-13 14:34:00|43212.5|43192.5|43216.2|43196.2|43218.7|43198.7|43212.5|43192.5|30
1736778850000|2025-01-13 14:34:10|43213.7|43193.7|43218.7|43198.7|43218.7|43198.7|43213.7|43193.7|5
1736778860000|2025-01-13 14:34:20|43221.2|43201.2|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|7
1736778870000|2025-01-13 14:34:30|43222.4|43202.4|43223.7|43203.7|43231.2|43211.2|43222.4|43202.4|15
1736778880000|2025-01-13 14:34:40|43224.9|43204.9|43233.7|43213.7|43233.7|43213.7|43224.9|43204.9|5
1736778890000|2025-01-13 14:34:50|43231.2|43211.2|43228.7|43208.7|43233.7|43213.7|43228.7|43208.7|8
1736778900000|2025-01-13 14:35:00|43227.5|43207.5|43223.7|43203.7|43228.7|43208.7|43222.5|43202.5|41
1736778910000|2025-01-13 14:35:10|43221.2|43201.2|43218.7|43198.7|43221.2|43201.2|43216.2|43196.2|8
1736778920000|2025-01-13 14:35:20|43213.7|43193.7|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|7
1736778930000|2025-01-13 14:35:30|43208.7|43188.7|43215|43195|43215|43195|43208.7|43188.7|38
1736778940000|2025-01-13 14:35:40|43216.2|43196.2|43218.7|43198.7|43218.7|43198.7|43215|43195|1
1736778950000|2025-01-13 14:35:50|43223.7|43203.7|43216.2|43196.2|43228.7|43208.7|43213.7|43193.7|25
1736778960000|2025-01-13 14:36:00|43218.7|43198.7|43230|43210|43230|43210|43216.2|43196.2|14
1736778980000|2025-01-13 14:36:20|43231.2|43211.2|43236.2|43216.2|43236.2|43216.2|43231.2|43211.2|8
1736778990000|2025-01-13 14:36:30|43235|43215|43243.7|43223.7|43243.7|43223.7|43233.7|43213.7|16
1736779000000|2025-01-13 14:36:40|43241.2|43221.2|43233.7|43213.7|43241.2|43221.2|43231.2|43211.2|10
1736779010000|2025-01-13 14:36:50|43236.2|43216.2|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|5
1736779020000|2025-01-13 14:37:00|43235|43215|43220|43200|43235|43215|43217.5|43197.5|33
1736779030000|2025-01-13 14:37:10|43222.5|43202.5|43230|43210|43231.2|43211.2|43222.5|43202.5|13
1736779040000|2025-01-13 14:37:20|43233.7|43213.7|43227.5|43207.5|43235|43215|43227.5|43207.5|9
1736779050000|2025-01-13 14:37:30|43230|43210|43240|43220|43240|43220|43230|43210|18
1736779060000|2025-01-13 14:37:40|43238.9|43218.9|43236.4|43216.4|43238.9|43218.9|43235|43215|3
1736779070000|2025-01-13 14:37:50|43236.2|43216.2|43240|43220|43240|43220|43235|43215|8
1736779080000|2025-01-13 14:38:00|43237.5|43217.5|43237.5|43217.5|43240|43220|43237.5|43217.5|3
1736779090000|2025-01-13 14:38:10|43238.7|43218.7|43248.7|43228.7|43249.9|43229.9|43238.7|43218.7|7
1736779100000|2025-01-13 14:38:20|43247.5|43227.5|43250|43230|43250|43230|43246.4|43226.4|16
1736779110000|2025-01-13 14:38:30|43252.5|43232.5|43250|43230|43255|43235|43250|43230|6
1736779120000|2025-01-13 14:38:40|43252.5|43232.5|43242.5|43222.5|43255|43235|43242.5|43222.5|19
1736779130000|2025-01-13 14:38:50|43240|43220|43238.9|43218.9|43240|43220|43238.9|43218.9|1
1736779140000|2025-01-13 14:39:00|43237.5|43217.5|43242.5|43222.5|43245|43225|43237.5|43217.5|6
1736779150000|2025-01-13 14:39:10|43241.4|43221.4|43237.5|43217.5|43241.4|43221.4|43237.5|43217.5|4
1736779160000|2025-01-13 14:39:20|43235|43215|43240|43220|43241.2|43221.2|43235|43215|6
1736779170000|2025-01-13 14:39:30|43241.2|43221.2|43238.9|43218.9|43242.5|43222.5|43237.5|43217.5|3
1736779180000|2025-01-13 14:39:40|43237.5|43217.5|43241.4|43221.4|43241.4|43221.4|43236.4|43216.4|2
1736779190000|2025-01-13 14:39:50|43238.9|43218.9|43236.4|43216.4|43241.4|43221.4|43236.4|43216.4|4
1736779200000|2025-01-13 14:40:00|43238.9|43218.9|43241.4|43221.4|43248.9|43228.9|43236.4|43216.4|18
1736779210000|2025-01-13 14:40:10|43240.2|43220.2|43236.4|43216.4|43240.2|43220.2|43236.4|43216.4|1
1736779220000|2025-01-13 14:40:20|43238.9|43218.9|43233.9|43213.9|43241.4|43221.4|43233.9|43213.9|7
1736779230000|2025-01-13 14:40:30|43231.4|43211.4|43237.5|43217.5|43237.5|43217.5|43228.9|43208.9|10
1736779240000|2025-01-13 14:40:40|43238.9|43218.9|43248.9|43228.9|43248.9|43228.9|43238.9|43218.9|3
1736779250000|2025-01-13 14:40:50|43246.4|43226.4|43241.4|43221.4|43246.4|43226.4|43241.4|43221.4|6
1736779260000|2025-01-13 14:41:00|43243.9|43223.9|43238.9|43218.9|43245.1|43225.1|43238.9|43218.9|13
1736779270000|2025-01-13 14:41:10|43236.4|43216.4|43238.9|43218.9|43241.4|43221.4|43236.4|43216.4|0
1736779280000|2025-01-13 14:41:20|43240.1|43220.1|43236.4|43216.4|43240.2|43220.2|43236.4|43216.4|0
1736779290000|2025-01-13 14:41:30|43241.4|43221.4|43238.9|43218.9|43241.4|43221.4|43237.7|43217.7|5
1736779300000|2025-01-13 14:41:40|43237.7|43217.7|43238.9|43218.9|43241.4|43221.4|43237.6|43217.6|8
1736779310000|2025-01-13 14:41:50|43241.4|43221.4|43236.4|43216.4|43241.4|43221.4|43236.4|43216.4|0
1736779320000|2025-01-13 14:42:00|43234|43214|43233.9|43213.9|43234|43214|43226.4|43206.4|11
1736779330000|2025-01-13 14:42:10|43236.4|43216.4|43236.4|43216.4|43240.2|43220.2|43233.9|43213.9|5
1736779340000|2025-01-13 14:42:20|43235.2|43215.2|43228.9|43208.9|43235.2|43215.2|43226.4|43206.4|16
1736779350000|2025-01-13 14:42:30|43226.4|43206.4|43227.7|43207.7|43227.7|43207.7|43223.9|43203.9|8
1736779360000|2025-01-13 14:42:40|43226.4|43206.4|43216.4|43196.4|43226.4|43206.4|43216.4|43196.4|10
1736779370000|2025-01-13 14:42:50|43213.9|43193.9|43210.1|43190.1|43213.9|43193.9|43203.9|43183.9|14
1736779380000|2025-01-13 14:43:00|43211.4|43191.4|43226.4|43206.4|43226.4|43206.4|43211.4|43191.4|34
1736779390000|2025-01-13 14:43:10|43227.6|43207.6|43236.4|43216.4|43238.9|43218.9|43226.4|43206.4|6
1736779400000|2025-01-13 14:43:20|43233.9|43213.9|43238.9|43218.9|43238.9|43218.9|43231.4|43211.4|3
1736779410000|2025-01-13 14:43:30|43241.4|43221.4|43241.4|43221.4|43241.4|43221.4|43236.4|43216.4|0
1736779420000|2025-01-13 14:43:40|43238.9|43218.9|43250.1|43230.1|43253.7|43233.7|43238.9|43218.9|13
1736779430000|2025-01-13 14:43:50|43251.2|43231.2|43248.7|43228.7|43252.6|43232.6|43248.7|43228.7|10
1736779440000|2025-01-13 14:44:00|43247.4|43227.4|43246.2|43226.2|43248.7|43228.7|43243.7|43223.7|3
1736779450000|2025-01-13 14:44:10|43247.6|43227.6|43248.7|43228.7|43248.7|43228.7|43245.1|43225.1|0
1736779460000|2025-01-13 14:44:20|43250.1|43230.1|43243.7|43223.7|43250.1|43230.1|43240.1|43220.1|10
1736779470000|2025-01-13 14:44:30|43244.9|43224.9|43235.1|43215.1|43244.9|43224.9|43235.1|43215.1|1
1736779480000|2025-01-13 14:44:40|43232.6|43212.6|43232.6|43212.6|43235.1|43215.1|43230.1|43210.1|18
1736779490000|2025-01-13 14:44:50|43230.1|43210.1|43233.7|43213.7|43233.7|43213.7|43228.7|43208.7|4
1736779500000|2025-01-13 14:45:00|43232.4|43212.4|43233.7|43213.7|43233.7|43213.7|43225.1|43205.1|16
1736779510000|2025-01-13 14:45:10|43236.2|43216.2|43238.7|43218.7|43238.7|43218.7|43236.2|43216.2|7
1736779520000|2025-01-13 14:45:20|43239.9|43219.9|43233.7|43213.7|43241.2|43221.2|43233.7|43213.7|2
1736779530000|2025-01-13 14:45:30|43236.2|43216.2|43239.9|43219.9|43239.9|43219.9|43231.2|43211.2|9
1736779540000|2025-01-13 14:45:40|43238.7|43218.7|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|1
1736779560000|2025-01-13 14:46:00|43239.9|43219.9|43246.2|43226.2|43246.2|43226.2|43238.7|43218.7|6
1736779570000|2025-01-13 14:46:10|43248.7|43228.7|43256.2|43236.2|43256.2|43236.2|43248.7|43228.7|13
1736779580000|2025-01-13 14:46:20|43258.7|43238.7|43266.2|43246.2|43266.2|43246.2|43258.7|43238.7|18
1736779590000|2025-01-13 14:46:30|43263.7|43243.7|43263.6|43243.6|43266.2|43246.2|43261.1|43241.1|27
1736779600000|2025-01-13 14:46:40|43261.1|43241.1|43261.1|43241.1|43263.6|43243.6|43261.1|43241.1|8
1736779610000|2025-01-13 14:46:50|43263.6|43243.6|43274.8|43254.8|43274.8|43254.8|43263.6|43243.6|19
1736779620000|2025-01-13 14:47:00|43277.3|43257.3|43281.1|43261.1|43281.1|43261.1|43276.1|43256.1|14
1736779630000|2025-01-13 14:47:10|43282.3|43262.3|43303.3|43283.3|43313.4|43293.4|43282.3|43262.3|125
1736779640000|2025-01-13 14:47:20|43305.8|43285.8|43324.5|43304.5|43324.5|43304.5|43304.6|43284.6|33
1736779650000|2025-01-13 14:47:30|43325.7|43305.7|43333.3|43313.3|43335.8|43315.8|43325.7|43305.7|49
1736779660000|2025-01-13 14:47:40|43335.8|43315.8|43335.8|43315.8|43340.8|43320.8|43335.8|43315.8|14
1736779670000|2025-01-13 14:47:50|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43330.8|43310.8|7
1736779680000|2025-01-13 14:48:00|43337|43317|43345.8|43325.8|43355.8|43335.8|43337|43317|52
1736779690000|2025-01-13 14:48:10|43343.3|43323.3|43345.8|43325.8|43345.8|43325.8|43338.3|43318.3|36
1736779700000|2025-01-13 14:48:20|43350.8|43330.8|43368.3|43348.3|43370.8|43350.8|43350.8|43330.8|19
1736779710000|2025-01-13 14:48:30|43370.8|43350.8|43392.1|43372.1|43399.5|43379.5|43370.8|43350.8|79
1736779720000|2025-01-13 14:48:40|43393.3|43373.3|43414.5|43394.5|43414.5|43394.5|43393.3|43373.3|45
1736779730000|2025-01-13 14:48:50|43412|43392|43415.8|43395.8|43423.3|43403.3|43410.8|43390.8|43
1736779740000|2025-01-13 14:49:00|43414.5|43394.5|43435.8|43415.8|43435.8|43415.8|43413.3|43393.3|29
1736779750000|2025-01-13 14:49:10|43440.8|43420.8|43455.8|43435.8|43455.8|43435.8|43440.8|43420.8|66
1736779760000|2025-01-13 14:49:20|43454.6|43434.6|43420.8|43400.8|43457|43437|43420.8|43400.8|121
1736779770000|2025-01-13 14:49:30|43415.8|43395.8|43402|43382|43415.8|43395.8|43400.8|43380.8|39
1736779780000|2025-01-13 14:49:40|43400.8|43380.8|43425.8|43405.8|43430.8|43410.8|43400.8|43380.8|35
1736779790000|2025-01-13 14:49:50|43423.3|43403.3|43420.8|43400.8|43425.8|43405.8|43420.8|43400.8|10
1736779800000|2025-01-13 14:50:00|43425.8|43405.8|43424.5|43404.5|43425.8|43405.8|43418.2|43398.2|41
1736779810000|2025-01-13 14:50:10|43425.7|43405.7|43410.8|43390.8|43432|43412|43410.8|43390.8|31
1736779820000|2025-01-13 14:50:20|43413.3|43393.3|43405.8|43385.8|43413.3|43393.3|43405.8|43385.8|11
1736779830000|2025-01-13 14:50:30|43408.3|43388.3|43410.8|43390.8|43410.8|43390.8|43405.8|43385.8|40
1736779840000|2025-01-13 14:50:40|43409.6|43389.6|43410.8|43390.8|43413.3|43393.3|43405.8|43385.8|10
1736779850000|2025-01-13 14:50:50|43409.5|43389.5|43410.8|43390.8|43413.3|43393.3|43409.5|43389.5|15
1736779860000|2025-01-13 14:51:00|43409.5|43389.5|43417|43397|43417|43397|43405.8|43385.8|18
1736779870000|2025-01-13 14:51:10|43415.8|43395.8|43412|43392|43418.3|43398.3|43412|43392|15
1736779880000|2025-01-13 14:51:20|43407|43387|43385.8|43365.8|43407|43387|43385.8|43365.8|13
1736779890000|2025-01-13 14:51:30|43384.6|43364.6|43378.3|43358.3|43385.8|43365.8|43378.3|43358.3|38
1736779900000|2025-01-13 14:51:40|43379.5|43359.5|43373.3|43353.3|43385.8|43365.8|43372.1|43352.1|40
1736779910000|2025-01-13 14:51:50|43374.5|43354.5|43375.8|43355.8|43378.3|43358.3|43374.5|43354.5|22
1736779920000|2025-01-13 14:52:00|43374.6|43354.6|43379.3|43359.3|43379.3|43359.3|43370.8|43350.8|34
1736779930000|2025-01-13 14:52:10|43381.8|43361.8|43393.2|43373.2|43393.2|43373.2|43381.8|43361.8|16
1736779940000|2025-01-13 14:52:20|43394.3|43374.3|43407|43387|43411.8|43391.8|43394.3|43374.3|51
1736779950000|2025-01-13 14:52:30|43405.8|43385.8|43398.2|43378.2|43405.8|43385.8|43398.2|43378.2|9
1736779960000|2025-01-13 14:52:40|43400.7|43380.7|43405.7|43385.7|43405.7|43385.7|43398.2|43378.2|13
1736779970000|2025-01-13 14:52:50|43403.2|43383.2|43405.7|43385.7|43408.2|43388.2|43403.2|43383.2|5
1736779980000|2025-01-13 14:53:00|43408.2|43388.2|43418.2|43398.2|43420.7|43400.7|43408.2|43388.2|27
1736779990000|2025-01-13 14:53:10|43420.7|43400.7|43425.7|43405.7|43428.2|43408.2|43420.7|43400.7|10
1736780000000|2025-01-13 14:53:20|43428.2|43408.2|43451.8|43431.8|43451.8|43431.8|43428.2|43408.2|47
1736780010000|2025-01-13 14:53:30|43453.2|43433.2|43455.5|43435.5|43458|43438|43446.8|43426.8|68
1736780020000|2025-01-13 14:53:40|43454.2|43434.2|43453.2|43433.2|43454.2|43434.2|43449.5|43429.5|23
1736780030000|2025-01-13 14:53:50|43455.7|43435.7|43468.2|43448.2|43468.2|43448.2|43455.7|43435.7|24
1736780040000|2025-01-13 14:54:00|43465.7|43445.7|43496.8|43476.8|43508.2|43488.2|43463.2|43443.2|122
1736780050000|2025-01-13 14:54:10|43498.2|43478.2|43495.7|43475.7|43505.7|43485.7|43493.2|43473.2|47
1736780060000|2025-01-13 14:54:20|43496.8|43476.8|43495.7|43475.7|43498.2|43478.2|43495.7|43475.7|12
1736780070000|2025-01-13 14:54:30|43496.8|43476.8|43495.7|43475.7|43498.2|43478.2|43493.2|43473.2|9
1736780080000|2025-01-13 14:54:40|43493.2|43473.2|43495.7|43475.7|43501.8|43481.8|43493.2|43473.2|24
1736780090000|2025-01-13 14:54:50|43494.5|43474.5|43468.3|43448.3|43495.7|43475.7|43465.8|43445.8|21
1736780100000|2025-01-13 14:55:00|43467.1|43447.1|43463.3|43443.3|43477|43457|43460.8|43440.8|43
1736780110000|2025-01-13 14:55:10|43467.1|43447.1|43463.3|43443.3|43472.1|43452.1|43457.1|43437.1|56
1736780120000|2025-01-13 14:55:20|43462.1|43442.1|43462.1|43442.1|43467.1|43447.1|43461|43441|7
1736780130000|2025-01-13 14:55:30|43463.5|43443.5|43479.6|43459.6|43479.6|43459.6|43463.5|43443.5|17
1736780140000|2025-01-13 14:55:40|43482.1|43462.1|43469.6|43449.6|43482.1|43462.1|43469.6|43449.6|34
1736780150000|2025-01-13 14:55:50|43468.5|43448.5|43469.6|43449.6|43472.1|43452.1|43468.5|43448.5|3
1736780160000|2025-01-13 14:56:00|43468.5|43448.5|43471|43451|43473.5|43453.5|43468.5|43448.5|26
1736780170000|2025-01-13 14:56:10|43473.5|43453.5|43471|43451|43473.5|43453.5|43467.3|43447.3|12
1736780180000|2025-01-13 14:56:20|43473.5|43453.5|43456|43436|43478.5|43458.5|43451|43431|49
1736780190000|2025-01-13 14:56:30|43454.8|43434.8|43448.5|43428.5|43454.8|43434.8|43446|43426|20
1736780200000|2025-01-13 14:56:40|43447.3|43427.3|43453.5|43433.5|43461|43441|43446|43426|39
1736780210000|2025-01-13 14:56:50|43451|43431|43448.5|43428.5|43451|43431|43448.5|43428.5|16
1736780220000|2025-01-13 14:57:00|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43446|43426|7
1736780230000|2025-01-13 14:57:10|43450.8|43430.8|43444.8|43424.8|43450.8|43430.8|43444.8|43424.8|8
1736780240000|2025-01-13 14:57:20|43446|43426|43431|43411|43448.5|43428.5|43428.5|43408.5|11
1736780250000|2025-01-13 14:57:30|43429.8|43409.8|43433.5|43413.5|43433.5|43413.5|43428.5|43408.5|4
1736780260000|2025-01-13 14:57:40|43432.1|43412.1|43428.5|43408.5|43433.5|43413.5|43428.5|43408.5|6
1736780270000|2025-01-13 14:57:50|43433.5|43413.5|43433.5|43413.5|43436|43416|43433.5|43413.5|14
1736780280000|2025-01-13 14:58:00|43436|43416|43442.1|43422.1|43442.1|43422.1|43429.8|43409.8|23
1736780290000|2025-01-13 14:58:10|43445.8|43425.8|43449.5|43429.5|43449.5|43429.5|43444.5|43424.5|21
1736780300000|2025-01-13 14:58:20|43450.8|43430.8|43448.5|43428.5|43454.5|43434.5|43448.5|43428.5|10
1736780310000|2025-01-13 14:58:30|43446|43426|43461|43441|43462.1|43442.1|43444.8|43424.8|14
1736780320000|2025-01-13 14:58:40|43459.8|43439.8|43458.5|43438.5|43463.5|43443.5|43458.5|43438.5|4
1736780330000|2025-01-13 14:58:50|43457.3|43437.3|43451|43431|43457.3|43437.3|43451|43431|5
1736780340000|2025-01-13 14:59:00|43450.8|43430.8|43463.5|43443.5|43464.6|43444.6|43450.8|43430.8|21
1736780350000|2025-01-13 14:59:10|43462.3|43442.3|43458.5|43438.5|43463.5|43443.5|43458.5|43438.5|1
1736780360000|2025-01-13 14:59:20|43461|43441|43463.5|43443.5|43464.6|43444.6|43461|43441|7
1736780370000|2025-01-13 14:59:30|43462.2|43442.2|43461|43441|43462.2|43442.2|43461|43441|5
1736780380000|2025-01-13 14:59:40|43462.3|43442.3|43463.5|43443.5|43463.5|43443.5|43459.7|43439.7|11
1736780390000|2025-01-13 14:59:50|43462.2|43442.2|43459.7|43439.7|43462.2|43442.2|43458.5|43438.5|13
1736780400000|2025-01-13 15:00:00|43457.2|43437.2|43453.5|43433.5|43457.2|43437.2|43448.5|43428.5|41
1736780410000|2025-01-13 15:00:10|43452.3|43432.3|43443.5|43423.5|43452.3|43432.3|43441|43421|12
1736780420000|2025-01-13 15:00:20|43444.7|43424.7|43453.5|43433.5|43453.5|43433.5|43443.5|43423.5|36
1736780430000|2025-01-13 15:00:30|43454.7|43434.7|43457.2|43437.2|43463.3|43443.3|43453.5|43433.5|23
1736780440000|2025-01-13 15:00:40|43459.7|43439.7|43453.5|43433.5|43459.7|43439.7|43453.5|43433.5|14
1736780450000|2025-01-13 15:00:50|43458.5|43438.5|43459.7|43439.7|43459.7|43439.7|43458.5|43438.5|8
1736780460000|2025-01-13 15:01:00|43460.8|43440.8|43462.2|43442.2|43463.3|43443.3|43459.7|43439.7|25
1736780470000|2025-01-13 15:01:10|43458.5|43438.5|43462.2|43442.2|43462.2|43442.2|43458.5|43438.5|7
1736780480000|2025-01-13 15:01:20|43460.8|43440.8|43462.2|43442.2|43462.2|43442.2|43459.7|43439.7|8
1736780490000|2025-01-13 15:01:30|43468.5|43448.5|43468.5|43448.5|43469.8|43449.8|43467.3|43447.3|14
1736780500000|2025-01-13 15:01:40|43466|43446|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|8
1736780510000|2025-01-13 15:01:50|43461.1|43441.1|43466.1|43446.1|43468.6|43448.6|43461.1|43441.1|34
1736780520000|2025-01-13 15:02:00|43468.6|43448.6|43466.1|43446.1|43471.1|43451.1|43466.1|43446.1|13
1736780530000|2025-01-13 15:02:10|43464.9|43444.9|43463.6|43443.6|43464.9|43444.9|43463.6|43443.6|1
1736780540000|2025-01-13 15:02:20|43462.3|43442.3|43461.1|43441.1|43462.3|43442.3|43461.1|43441.1|4
1736780550000|2025-01-13 15:02:30|43459.9|43439.9|43458.6|43438.6|43459.9|43439.9|43456.1|43436.1|19
1736780560000|2025-01-13 15:02:40|43461.1|43441.1|43456.1|43436.1|43461.1|43441.1|43456.1|43436.1|8
1736780570000|2025-01-13 15:02:50|43457.4|43437.4|43463.6|43443.6|43466.1|43446.1|43457.4|43437.4|6
1736780580000|2025-01-13 15:03:00|43466.1|43446.1|43468.6|43448.6|43469.8|43449.8|43464.9|43444.9|12
1736780590000|2025-01-13 15:03:10|43467.4|43447.4|43471.1|43451.1|43471.1|43451.1|43467.4|43447.4|1
1736780600000|2025-01-13 15:03:20|43469.9|43449.9|43471.1|43451.1|43471.1|43451.1|43468.8|43448.8|11
1736780610000|2025-01-13 15:03:30|43469.8|43449.8|43466.1|43446.1|43469.8|43449.8|43466.1|43446.1|5
1736780620000|2025-01-13 15:03:40|43467.3|43447.3|43466.1|43446.1|43468.6|43448.6|43466.1|43446.1|6
1736780630000|2025-01-13 15:03:50|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|43468.6|43448.6|4
1736780640000|2025-01-13 15:04:00|43469.8|43449.8|43466.1|43446.1|43469.8|43449.8|43466.1|43446.1|17
1736780660000|2025-01-13 15:04:20|||||||||3
1736780670000|2025-01-13 15:04:30|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|18
1736780680000|2025-01-13 15:04:40|43470|43450|43458.6|43438.6|43470|43450|43458.6|43438.6|9
1736780690000|2025-01-13 15:04:50|43455|43435|43443.8|43423.8|43455|43435|43443.8|43423.8|33
1736780700000|2025-01-13 15:05:00|43442.6|43422.6|43433.8|43413.8|43442.6|43422.6|43433.8|43413.8|14
1736780710000|2025-01-13 15:05:10|43426.4|43406.4|43416.4|43396.4|43430.1|43410.1|43416.4|43396.4|49
1736780720000|2025-01-13 15:05:20|43417.6|43397.6|43423.8|43403.8|43426.3|43406.3|43417.6|43397.6|20
1736780730000|2025-01-13 15:05:30|43421.3|43401.3|43421.3|43401.3|43422.6|43402.6|43418.8|43398.8|15
1736780740000|2025-01-13 15:05:40|43418.8|43398.8|43406.3|43386.3|43418.8|43398.8|43406.3|43386.3|14
1736780750000|2025-01-13 15:05:50|43403.8|43383.8|43405.1|43385.1|43405.1|43385.1|43402.6|43382.6|4
1736780760000|2025-01-13 15:06:00|43402.6|43382.6|43397.6|43377.6|43402.6|43382.6|43397.6|43377.6|10
1736780770000|2025-01-13 15:06:10|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|13
1736780780000|2025-01-13 15:06:20|43395.1|43375.1|43410.1|43390.1|43412.6|43392.6|43395.1|43375.1|17
1736780790000|2025-01-13 15:06:30|43411.3|43391.3|43412.6|43392.6|43415.1|43395.1|43410.1|43390.1|5
1736780800000|2025-01-13 15:06:40|43413.8|43393.8|43407.6|43387.6|43415.1|43395.1|43407.6|43387.6|6
1736780810000|2025-01-13 15:06:50|43410.1|43390.1|43411.4|43391.4|43411.4|43391.4|43393.9|43373.9|24
1736780820000|2025-01-13 15:07:00|43415.1|43395.1|43442.6|43422.6|43442.6|43422.6|43415.1|43395.1|35
1736780830000|2025-01-13 15:07:10|43441.4|43421.4|43437.6|43417.6|43441.4|43421.4|43437.6|43417.6|3
1736780840000|2025-01-13 15:07:20|43438.8|43418.8|43440.1|43420.1|43442.6|43422.6|43436.3|43416.3|2
1736780850000|2025-01-13 15:07:30|43442.6|43422.6|43435.1|43415.1|43443.9|43423.9|43435.1|43415.1|21
1736780860000|2025-01-13 15:07:40|43432.6|43412.6|43430.1|43410.1|43435.1|43415.1|43430.1|43410.1|13
1736780870000|2025-01-13 15:07:50|43432.6|43412.6|43435.1|43415.1|43435.1|43415.1|43432.6|43412.6|1
1736780880000|2025-01-13 15:08:00|43437.6|43417.6|43440.1|43420.1|43440.1|43420.1|43437.6|43417.6|8
1736780890000|2025-01-13 15:08:10|43438.8|43418.8|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|2
1736780900000|2025-01-13 15:08:20|43438.8|43418.8|43441.3|43421.3|43442.6|43422.6|43437.6|43417.6|8
1736780910000|2025-01-13 15:08:30|43442.6|43422.6|43440.1|43420.1|43445.1|43425.1|43440.1|43420.1|6
1736780920000|2025-01-13 15:08:40|||||||||2
1736780930000|2025-01-13 15:08:50|43441.4|43421.4|43445.1|43425.1|43445.1|43425.1|43440.1|43420.1|13
1736780940000|2025-01-13 15:09:00|43443.8|43423.8|43460.8|43440.8|43460.8|43440.8|43443.8|43423.8|32
1736780950000|2025-01-13 15:09:10|43464.8|43444.8|43450.1|43430.1|43468.8|43448.8|43446.3|43426.3|25
1736780960000|2025-01-13 15:09:20|43448.8|43428.8|43450.1|43430.1|43450.1|43430.1|43448.8|43428.8|18
1736780970000|2025-01-13 15:09:30|43448.9|43428.9|43450.1|43430.1|43450.1|43430.1|43447.6|43427.6|11
1736780980000|2025-01-13 15:09:40|43448.9|43428.9|43450.1|43430.1|43450.1|43430.1|43445.1|43425.1|9
1736780990000|2025-01-13 15:09:50|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|43451.4|43431.4|1
1736781000000|2025-01-13 15:10:00|43448.9|43428.9|43451.4|43431.4|43452.8|43432.8|43447.6|43427.6|14
1736781010000|2025-01-13 15:10:10|43452.6|43432.6|43448.9|43428.9|43453.8|43433.8|43448.9|43428.9|19
1736781020000|2025-01-13 15:10:20|43447.6|43427.6|43438.8|43418.8|43447.6|43427.6|43437.6|43417.6|14
1736781030000|2025-01-13 15:10:30|43440.1|43420.1|43437.6|43417.6|43440.1|43420.1|43436.4|43416.4|34
1736781040000|2025-01-13 15:10:40|43440.1|43420.1|43435.1|43415.1|43440.1|43420.1|43431.4|43411.4|14
1736781050000|2025-01-13 15:10:50|43436.3|43416.3|43426.4|43406.4|43437.6|43417.6|43421.4|43401.4|8
1736781060000|2025-01-13 15:11:00|43431.4|43411.4|43443.8|43423.8|43451.4|43431.4|43431.4|43411.4|73
1736781070000|2025-01-13 15:11:10|43446.3|43426.3|43448.8|43428.8|43448.8|43428.8|43446.3|43426.3|3
1736781080000|2025-01-13 15:11:20|43455.1|43435.1|43468.8|43448.8|43468.8|43448.8|43455.1|43435.1|15
1736781090000|2025-01-13 15:11:30|43466.3|43446.3|43458.8|43438.8|43466.3|43446.3|43458.8|43438.8|20
1736781100000|2025-01-13 15:11:40|43462.5|43442.5|43475|43455|43475|43455|43462.5|43442.5|19
1736781110000|2025-01-13 15:11:50|43473.8|43453.8|43461.3|43441.3|43473.8|43453.8|43460|43440|10
1736781120000|2025-01-13 15:12:00|43458.8|43438.8|43456.3|43436.3|43458.8|43438.8|43456.3|43436.3|1
1736781130000|2025-01-13 15:12:10|43455.1|43435.1|43451.3|43431.3|43455.1|43435.1|43451.3|43431.3|1
1736781140000|2025-01-13 15:12:20|43446.3|43426.3|43437.6|43417.6|43446.3|43426.3|43433.8|43413.8|9
1736781150000|2025-01-13 15:12:30|43436.3|43416.3|43433.8|43413.8|43438.8|43418.8|43433.8|43413.8|6
1736781160000|2025-01-13 15:12:40|43432.6|43412.6|43418.9|43398.9|43433.8|43413.8|43416.4|43396.4|18
1736781170000|2025-01-13 15:12:50|43416.4|43396.4|43425.1|43405.1|43425.1|43405.1|43416.4|43396.4|14
1736781180000|2025-01-13 15:13:00|43428.8|43408.8|43435.1|43415.1|43442.6|43422.6|43428.8|43408.8|10
1736781190000|2025-01-13 15:13:10|43437.6|43417.6|43428.9|43408.9|43437.6|43417.6|43428.9|43408.9|1
1736781200000|2025-01-13 15:13:20|43427.6|43407.6|43427.6|43407.6|43428.8|43408.8|43425.1|43405.1|5
1736781210000|2025-01-13 15:13:30|43430.1|43410.1|43432.6|43412.6|43435.1|43415.1|43430.1|43410.1|2
1736781220000|2025-01-13 15:13:40|43430.1|43410.1|43428.9|43408.9|43432.6|43412.6|43428.9|43408.9|0
1736781230000|2025-01-13 15:13:50|43431.4|43411.4|43430.1|43410.1|43432.6|43412.6|43426.4|43406.4|7
1736781240000|2025-01-13 15:14:00|43428.9|43408.9|43425.1|43405.1|43428.9|43408.9|43420.1|43400.1|5
1736781250000|2025-01-13 15:14:10|43426.3|43406.3|43425.1|43405.1|43432.6|43412.6|43425.1|43405.1|3
1736781260000|2025-01-13 15:14:20|43427.6|43407.6|43432.6|43412.6|43432.6|43412.6|43427.6|43407.6|6
1736781270000|2025-01-13 15:14:30|43435.1|43415.1|43435.1|43415.1|43437.6|43417.6|43435.1|43415.1|4
1736781280000|2025-01-13 15:14:40|43430.1|43410.1|43415.1|43395.1|43430.1|43410.1|43415.1|43395.1|11
1736781290000|2025-01-13 15:14:50|43410.1|43390.1|43410.1|43390.1|43411.3|43391.3|43410.1|43390.1|42
1736781300000|2025-01-13 15:15:00|43415.1|43395.1|43421.3|43401.3|43423.8|43403.8|43412.6|43392.6|11
1736781310000|2025-01-13 15:15:10|43423.8|43403.8|43422.6|43402.6|43423.8|43403.8|43421.3|43401.3|5
1736781320000|2025-01-13 15:15:20|43423.8|43403.8|43431.3|43411.3|43431.3|43411.3|43423.8|43403.8|2
1736781330000|2025-01-13 15:15:30|43433.8|43413.8|43432.6|43412.6|43433.8|43413.8|43432.6|43412.6|2
1736781340000|2025-01-13 15:15:40|43430.1|43410.1|43415.1|43395.1|43430.1|43410.1|43415.1|43395.1|7
1736781350000|2025-01-13 15:15:50|43413.8|43393.8|43401.4|43381.4|43413.8|43393.8|43400.3|43380.3|10
1736781360000|2025-01-13 15:16:00|43402.6|43382.6|43396.4|43376.4|43405.1|43385.1|43396.4|43376.4|15
1736781370000|2025-01-13 15:16:10|43395.3|43375.3|43393.8|43373.8|43395.3|43375.3|43392.6|43372.6|21
1736781380000|2025-01-13 15:16:20|43396.3|43376.3|43393.8|43373.8|43396.3|43376.3|43393.8|43373.8|11
1736781390000|2025-01-13 15:16:30|43392.6|43372.6|43393.8|43373.8|43393.8|43373.8|43392.6|43372.6|3
1736781400000|2025-01-13 15:16:40|43396.2|43376.2|43408.8|43388.8|43411.3|43391.3|43396.2|43376.2|15
1736781420000|2025-01-13 15:17:00|43411.3|43391.3|43413.8|43393.8|43413.8|43393.8|43411.3|43391.3|5
1736781430000|2025-01-13 15:17:10|43417.5|43397.5|43423.8|43403.8|43423.8|43403.8|43417.5|43397.5|7
1736781440000|2025-01-13 15:17:20|43426.3|43406.3|43438.8|43418.8|43443.7|43423.7|43426.3|43406.3|12
1736781450000|2025-01-13 15:17:30|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|2
1736781460000|2025-01-13 15:17:40|43437.6|43417.6|43438.8|43418.8|43438.8|43418.8|43433.8|43413.8|1
1736781470000|2025-01-13 15:17:50|43440|43420|43442.6|43422.6|43443.8|43423.8|43440|43420|4
1736781480000|2025-01-13 15:18:00|43443.8|43423.8|43448.8|43428.8|43448.8|43428.8|43442.6|43422.6|3
1736781490000|2025-01-13 15:18:10|43452.5|43432.5|43456.2|43436.2|43458.7|43438.7|43452.5|43432.5|27
1736781500000|2025-01-13 15:18:20|43458.7|43438.7|43463.7|43443.7|43466.2|43446.2|43458.7|43438.7|4
1736781510000|2025-01-13 15:18:30|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|43461.2|43441.2|1
1736781520000|2025-01-13 15:18:40|43460|43440|43456.2|43436.2|43461.2|43441.2|43456.2|43436.2|1
1736781540000|2025-01-13 15:19:00|43458.7|43438.7|43462.5|43442.5|43463.7|43443.7|43456.2|43436.2|16
1736781550000|2025-01-13 15:19:10|43461.2|43441.2|43466.2|43446.2|43466.2|43446.2|43461.2|43441.2|21
1736781560000|2025-01-13 15:19:20|43468.5|43448.5|43476|43456|43478.5|43458.5|43468.5|43448.5|11
1736781570000|2025-01-13 15:19:30|43476.2|43456.2|43478.5|43458.5|43478.5|43458.5|43476.2|43456.2|8
1736781580000|2025-01-13 15:19:40|43481.2|43461.2|43481|43461|43492.3|43472.3|43478.5|43458.5|31
1736781590000|2025-01-13 15:19:50|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1736781600000|2025-01-13 15:20:00|43482.3|43462.3|43489.8|43469.8|43491|43471|43482.3|43462.3|28
1736781610000|2025-01-13 15:20:10|43488.5|43468.5|43486|43466|43497.2|43477.2|43486|43466|56
1736781620000|2025-01-13 15:20:20|43484.7|43464.7|43489.7|43469.7|43489.7|43469.7|43484.7|43464.7|9
1736781630000|2025-01-13 15:20:30|43490.9|43470.9|43481|43461|43494.5|43474.5|43481|43461|28
1736781640000|2025-01-13 15:20:40|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|6
1736781650000|2025-01-13 15:20:50|43481|43461|43476|43456|43481|43461|43476|43456|11
1736781660000|2025-01-13 15:21:00|43471.2|43451.2|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|5
1736781670000|2025-01-13 15:21:10|43471.2|43451.2|43476.2|43456.2|43476.2|43456.2|43468.7|43448.7|6
1736781680000|2025-01-13 15:21:20|43481.2|43461.2|43452.5|43432.5|43481.2|43461.2|43452.5|43432.5|9
1736781690000|2025-01-13 15:21:30|43450|43430|43451.2|43431.2|43451.2|43431.2|43446.2|43426.2|13
1736781700000|2025-01-13 15:21:40|43454.8|43434.8|43461.2|43441.2|43463.7|43443.7|43454.8|43434.8|7
1736781710000|2025-01-13 15:21:50|43462.3|43442.3|43466.2|43446.2|43466.2|43446.2|43462.3|43442.3|0
1736781720000|2025-01-13 15:22:00|43463.7|43443.7|43453.7|43433.7|43463.7|43443.7|43453.7|43433.7|7
1736781730000|2025-01-13 15:22:10|43456.2|43436.2|43453.7|43433.7|43456.2|43436.2|43451.2|43431.2|4
1736781740000|2025-01-13 15:22:20|43452.5|43432.5|43448.7|43428.7|43453.7|43433.7|43448.7|43428.7|5
1736781750000|2025-01-13 15:22:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|20
1736781760000|2025-01-13 15:22:40|43441.3|43421.3|43436.3|43416.3|43443.8|43423.8|43436.3|43416.3|1
1736781770000|2025-01-13 15:22:50|43433.8|43413.8|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|27
1736781780000|2025-01-13 15:23:00|43438.8|43418.8|43440|43420|43440|43420|43438.8|43418.8|3
1736781790000|2025-01-13 15:23:10|43441.3|43421.3|43438.8|43418.8|43443.8|43423.8|43438.8|43418.8|7
1736781800000|2025-01-13 15:23:20|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|0
1736781810000|2025-01-13 15:23:30|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|1
1736781820000|2025-01-13 15:23:40|43440|43420|43441.3|43421.3|43441.3|43421.3|43440|43420|2
1736781830000|2025-01-13 15:23:50|43438.8|43418.8|43441.3|43421.3|43441.3|43421.3|43438.8|43418.8|3
1736781840000|2025-01-13 15:24:00|43442.5|43422.5|43437.6|43417.6|43443.8|43423.8|43437.6|43417.6|4
1736781850000|2025-01-13 15:24:10|43433.8|43413.8|43437.5|43417.5|43437.5|43417.5|43430|43410|15
1736781860000|2025-01-13 15:24:20|43441.3|43421.3|43431.3|43411.3|43441.3|43421.3|43431.3|43411.3|8
1736781870000|2025-01-13 15:24:30|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43428.8|43408.8|1
1736781880000|2025-01-13 15:24:40|43428.8|43408.8|43443.8|43423.8|43443.8|43423.8|43428.8|43408.8|9
1736781890000|2025-01-13 15:24:50|43446.3|43426.3|43441.3|43421.3|43446.3|43426.3|43441.3|43421.3|9
1736781900000|2025-01-13 15:25:00|43440.1|43420.1|43428.8|43408.8|43440.1|43420.1|43428.8|43408.8|5
1736781910000|2025-01-13 15:25:10|43426.3|43406.3|43431.3|43411.3|43431.3|43411.3|43426.3|43406.3|2
1736781920000|2025-01-13 15:25:20|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|4
1736781930000|2025-01-13 15:25:30|43428.8|43408.8|43426.3|43406.3|43428.8|43408.8|43425.1|43405.1|6
1736781940000|2025-01-13 15:25:40|43428.8|43408.8|43433.8|43413.8|43433.8|43413.8|43428.8|43408.8|7
1736781950000|2025-01-13 15:25:50|43431.3|43411.3|43431.3|43411.3|43433.8|43413.8|43431.3|43411.3|1
1736781960000|2025-01-13 15:26:00|43433.8|43413.8|43436.3|43416.3|43436.3|43416.3|43433.8|43413.8|5
1736781970000|2025-01-13 15:26:10|43433.8|43413.8|43436.3|43416.3|43438.8|43418.8|43433.8|43413.8|0
1736781980000|2025-01-13 15:26:20|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1736781990000|2025-01-13 15:26:30|43432.5|43412.5|43413.8|43393.8|43432.5|43412.5|43413.8|43393.8|9
1736782000000|2025-01-13 15:26:40|43416.3|43396.3|43416.3|43396.3|43417.6|43397.6|43413.8|43393.8|3
1736782010000|2025-01-13 15:26:50|43413.8|43393.8|43413.8|43393.8|43418.8|43398.8|43413.8|43393.8|7
1736782020000|2025-01-13 15:27:00|43408.8|43388.8|43413.8|43393.8|43413.8|43393.8|43408.8|43388.8|3
1736782030000|2025-01-13 15:27:10|43412.6|43392.6|43408.8|43388.8|43413.8|43393.8|43408.8|43388.8|2
1736782040000|2025-01-13 15:27:20|43412.5|43392.5|43411.3|43391.3|43413.8|43393.8|43411.3|43391.3|7
1736782050000|2025-01-13 15:27:30|43410.1|43390.1|43411.3|43391.3|43413.8|43393.8|43408.8|43388.8|1
1736782060000|2025-01-13 15:27:40|43413.8|43393.8|43411.3|43391.3|43413.8|43393.8|43411.3|43391.3|2
1736782070000|2025-01-13 15:27:50|43412.5|43392.5|43413.8|43393.8|43413.8|43393.8|43412.5|43392.5|3
1736782080000|2025-01-13 15:28:00|43411.3|43391.3|43418.8|43398.8|43418.8|43398.8|43411.3|43391.3|9
1736782090000|2025-01-13 15:28:10|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|1
1736782100000|2025-01-13 15:28:20|43420|43400|43421.3|43401.3|43421.3|43401.3|43420|43400|5
1736782110000|2025-01-13 15:28:30|43423.8|43403.8|43423.8|43403.8|43426.3|43406.3|43423.8|43403.8|10
1736782120000|2025-01-13 15:28:40|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|2
1736782130000|2025-01-13 15:28:50|43420.1|43400.1|43413.8|43393.8|43420.1|43400.1|43413.8|43393.8|13
1736782140000|2025-01-13 15:29:00|43416.3|43396.3|43423.8|43403.8|43423.8|43403.8|43416.3|43396.3|13
1736782150000|2025-01-13 15:29:10|43428.8|43408.8|43442.4|43422.4|43442.4|43422.4|43428.8|43408.8|47
1736782160000|2025-01-13 15:29:20|43441.2|43421.2|43436.2|43416.2|43441.2|43421.2|43435|43415|4
1736782170000|2025-01-13 15:29:30|43435|43415|43441.2|43421.2|43441.2|43421.2|43433.7|43413.7|4
1736782180000|2025-01-13 15:29:40|43443.7|43423.7|43441.2|43421.2|43444.9|43424.9|43440|43420|8
1736782190000|2025-01-13 15:29:50|43440|43420|43441.2|43421.2|43441.2|43421.2|43436.2|43416.2|18
1736782200000|2025-01-13 15:30:00|43442.4|43422.4|43443.7|43423.7|43446.2|43426.2|43439.9|43419.9|7
1736782210000|2025-01-13 15:30:10|43445|43425|43449.9|43429.9|43455|43435|43445|43425|32
1736782220000|2025-01-13 15:30:20|43452.5|43432.5|43468.5|43448.5|43469.9|43449.9|43449.9|43429.9|22
1736782230000|2025-01-13 15:30:30|43469.9|43449.9|43493.5|43473.5|43496|43476|43469.9|43449.9|30
1736782240000|2025-01-13 15:30:40|43492.2|43472.2|43483.7|43463.7|43492.4|43472.4|43478.7|43458.7|22
1736782250000|2025-01-13 15:30:50|43484.9|43464.9|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|6
1736782260000|2025-01-13 15:31:00|43483.7|43463.7|43489.9|43469.9|43489.9|43469.9|43483.7|43463.7|8
1736782270000|2025-01-13 15:31:10|43488.7|43468.7|43486.2|43466.2|43488.7|43468.7|43481.2|43461.2|14
1736782280000|2025-01-13 15:31:20|43488.7|43468.7|43486.2|43466.2|43488.7|43468.7|43486.2|43466.2|7
1736782290000|2025-01-13 15:31:30|43482.5|43462.5|43463.7|43443.7|43482.5|43462.5|43462.5|43442.5|14
1736782300000|2025-01-13 15:31:40|43466.2|43446.2|43462.5|43442.5|43466.2|43446.2|43461.2|43441.2|5
1736782310000|2025-01-13 15:31:50|43465|43445|43456.3|43436.3|43465|43445|43456.3|43436.3|4
1736782320000|2025-01-13 15:32:00|43455|43435|43457.5|43437.5|43457.5|43437.5|43455|43435|2
1736782330000|2025-01-13 15:32:10|43455|43435|43467.5|43447.5|43467.5|43447.5|43453.8|43433.8|8
1736782340000|2025-01-13 15:32:20|43468.8|43448.8|43465|43445|43470|43450|43465|43445|16
1736782350000|2025-01-13 15:32:30|43466.2|43446.2|43465|43445|43467.5|43447.5|43462.5|43442.5|4
1736782360000|2025-01-13 15:32:40|43466.2|43446.2|43475|43455|43475|43455|43466.2|43446.2|10
1736782370000|2025-01-13 15:32:50|43476.3|43456.3|43465|43445|43476.3|43456.3|43462.5|43442.5|15
1736782380000|2025-01-13 15:33:00|43463.8|43443.8|43465|43445|43465|43445|43462.5|43442.5|1
1736782390000|2025-01-13 15:33:10|43467.5|43447.5|43468.7|43448.7|43468.7|43448.7|43467.5|43447.5|4
1736782400000|2025-01-13 15:33:20|43470|43450|43475|43455|43475|43455|43470|43450|2
1736782410000|2025-01-13 15:33:30|43476.2|43456.2|43478.8|43458.8|43482.5|43462.5|43476.2|43456.2|21
1736782420000|2025-01-13 15:33:40|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|6
1736782430000|2025-01-13 15:33:50|43466.2|43446.2|43463.7|43443.7|43470|43450|43463.7|43443.7|5
1736782440000|2025-01-13 15:34:00|43462.5|43442.5|43459.9|43439.9|43464.9|43444.9|43459.9|43439.9|24
1736782450000|2025-01-13 15:34:10|43458.7|43438.7|43462.5|43442.5|43462.5|43442.5|43455|43435|52
1736782460000|2025-01-13 15:34:20|43461.2|43441.2|43457.5|43437.5|43461.2|43441.2|43457.5|43437.5|4
1736782480000|2025-01-13 15:34:40|||||||||1
1736782490000|2025-01-13 15:34:50|43458.7|43438.7|43460|43440|43462.5|43442.5|43458.7|43438.7|13
1736782500000|2025-01-13 15:35:00|43462.5|43442.5|43460|43440|43462.5|43442.5|43460|43440|6
1736782510000|2025-01-13 15:35:10|43461.2|43441.2|43465|43445|43465|43445|43460|43440|8
1736782520000|2025-01-13 15:35:20|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|2
1736782530000|2025-01-13 15:35:30|||||||||4
1736782540000|2025-01-13 15:35:40|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|43471.3|43451.3|0
1736782550000|2025-01-13 15:35:50|43472.5|43452.5|43476.3|43456.3|43476.3|43456.3|43472.5|43452.5|16
1736782560000|2025-01-13 15:36:00|43478.8|43458.8|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|7
1736782570000|2025-01-13 15:36:10|43473.8|43453.8|43476.3|43456.3|43476.3|43456.3|43473.8|43453.8|13
1736782580000|2025-01-13 15:36:20|43475.2|43455.2|43491.3|43471.3|43491.3|43471.3|43473.8|43453.8|11
1736782590000|2025-01-13 15:36:30|43493.8|43473.8|43495.2|43475.2|43496.3|43476.3|43492.7|43472.7|25
1736782600000|2025-01-13 15:36:40|43493.8|43473.8|43493.8|43473.8|43496.3|43476.3|43491.3|43471.3|3
1736782610000|2025-01-13 15:36:50|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|43496.3|43476.3|1
1736782620000|2025-01-13 15:37:00|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|7
1736782630000|2025-01-13 15:37:10|43498.8|43478.8|43503.8|43483.8|43503.8|43483.8|43498.8|43478.8|8
1736782640000|2025-01-13 15:37:20|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|3
1736782650000|2025-01-13 15:37:30|43498.8|43478.8|43493.8|43473.8|43503.8|43483.8|43493.8|43473.8|29
1736782660000|2025-01-13 15:37:40|43496.3|43476.3|43493.8|43473.8|43496.3|43476.3|43493.8|43473.8|6
1736782670000|2025-01-13 15:37:50|43491.3|43471.3|43501.3|43481.3|43501.3|43481.3|43491.3|43471.3|6
1736782680000|2025-01-13 15:38:00|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43506.3|43486.3|12
1736782690000|2025-01-13 15:38:10|43503.8|43483.8|43508.8|43488.8|43508.8|43488.8|43503.8|43483.8|13
1736782700000|2025-01-13 15:38:20|43512.5|43492.5|43523.8|43503.8|43523.8|43503.8|43512.5|43492.5|32
1736782710000|2025-01-13 15:38:30|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43518.8|43498.8|13
1736782720000|2025-01-13 15:38:40|43525|43505|43527.5|43507.5|43528.8|43508.8|43523.8|43503.8|40
1736782730000|2025-01-13 15:38:50|43530|43510|43526.3|43506.3|43530|43510|43523.8|43503.8|8
1736782740000|2025-01-13 15:39:00|43528.8|43508.8|43526.2|43506.2|43528.8|43508.8|43523.8|43503.8|4
1736782750000|2025-01-13 15:39:10|43521.2|43501.2|43528.7|43508.7|43528.7|43508.7|43521.2|43501.2|20
1736782760000|2025-01-13 15:39:20|43526.2|43506.2|43531.2|43511.2|43531.2|43511.2|43526.2|43506.2|15
1736782770000|2025-01-13 15:39:30|43536.2|43516.2|43546.2|43526.2|43546.2|43526.2|43536.2|43516.2|35
1736782780000|2025-01-13 15:39:40|43543.8|43523.8|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|20
1736782790000|2025-01-13 15:39:50|43547.5|43527.5|43546.2|43526.2|43548.7|43528.7|43546.2|43526.2|11
1736782800000|2025-01-13 15:40:00|43548.6|43528.6|43553.7|43533.7|43568.6|43548.6|43548.6|43528.6|84
1736782810000|2025-01-13 15:40:10|43551.2|43531.2|43541.2|43521.2|43551.2|43531.2|43541.2|43521.2|18
1736782820000|2025-01-13 15:40:20|43536.2|43516.2|43523.7|43503.7|43536.2|43516.2|43523.7|43503.7|10
1736782830000|2025-01-13 15:40:30|43521.2|43501.2|43521.2|43501.2|43523.7|43503.7|43518.7|43498.7|9
1736782840000|2025-01-13 15:40:40|43518.7|43498.7|43521.2|43501.2|43521.2|43501.2|43516.2|43496.2|9
1736782850000|2025-01-13 15:40:50|||||||||4
1736782860000|2025-01-13 15:41:00|43523.7|43503.7|43531.2|43511.2|43531.2|43511.2|43523.7|43503.7|19
1736782870000|2025-01-13 15:41:10|43530|43510|43526.2|43506.2|43531.2|43511.2|43526.2|43506.2|2
1736782880000|2025-01-13 15:41:20|43523.7|43503.7|43526.2|43506.2|43526.2|43506.2|43523.7|43503.7|2
1736782890000|2025-01-13 15:41:30|43523.7|43503.7|43511.2|43491.2|43523.7|43503.7|43511.2|43491.2|17
1736782900000|2025-01-13 15:41:40|43513.7|43493.7|43511.2|43491.2|43513.7|43493.7|43511.2|43491.2|4
1736782910000|2025-01-13 15:41:50|43515|43495|43511.2|43491.2|43516.2|43496.2|43511.2|43491.2|13
1736782920000|2025-01-13 15:42:00|||||||||2
1736782930000|2025-01-13 15:42:10|43516.2|43496.2|43526.2|43506.2|43526.2|43506.2|43516.2|43496.2|9
1736782950000|2025-01-13 15:42:30|43527.4|43507.4|43523.7|43503.7|43527.4|43507.4|43523.7|43503.7|9
1736782960000|2025-01-13 15:42:40|43525|43505|43526.2|43506.2|43526.2|43506.2|43525|43505|6
1736782970000|2025-01-13 15:42:50|43527.4|43507.4|43541.2|43521.2|43541.2|43521.2|43527.4|43507.4|6
1736782980000|2025-01-13 15:43:00|43538.7|43518.7|43536.2|43516.2|43538.7|43518.7|43536.2|43516.2|1
1736782990000|2025-01-13 15:43:10|43541.2|43521.2|43543.7|43523.7|43543.7|43523.7|43541.2|43521.2|7
1736783000000|2025-01-13 15:43:20|43544.9|43524.9|43543.7|43523.7|43544.9|43524.9|43542.5|43522.5|5
1736783010000|2025-01-13 15:43:30|43542.4|43522.4|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|0
1736783020000|2025-01-13 15:43:40|43547.5|43527.5|43551.2|43531.2|43551.2|43531.2|43547.5|43527.5|1
1736783030000|2025-01-13 15:43:50|43552.4|43532.4|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|6
1736783040000|2025-01-13 15:44:00|43556.2|43536.2|43561.2|43541.2|43561.2|43541.2|43556.2|43536.2|4
1736783050000|2025-01-13 15:44:10|43562.4|43542.4|43566.2|43546.2|43566.2|43546.2|43562.4|43542.4|11
1736783060000|2025-01-13 15:44:20|43567.4|43547.4|43566.2|43546.2|43568.7|43548.7|43566.2|43546.2|9
1736783070000|2025-01-13 15:44:30|43568.7|43548.7|43571.2|43551.2|43573.7|43553.7|43568.7|43548.7|6
1736783080000|2025-01-13 15:44:40|||||||||5
1736783090000|2025-01-13 15:44:50|43568.9|43548.9|43553.7|43533.7|43568.9|43548.9|43551.2|43531.2|19
1736783100000|2025-01-13 15:45:00|43551.2|43531.2|43571.2|43551.2|43571.2|43551.2|43551.2|43531.2|15
1736783110000|2025-01-13 15:45:10|43573.7|43553.7|43571.2|43551.2|43573.7|43553.7|43571.2|43551.2|10
1736783120000|2025-01-13 15:45:20|43570|43550|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|8
1736783130000|2025-01-13 15:45:30|43572.4|43552.4|43576.2|43556.2|43576.2|43556.2|43572.4|43552.4|7
1736783140000|2025-01-13 15:45:40|43574.9|43554.9|43558.7|43538.7|43574.9|43554.9|43558.7|43538.7|6
1736783150000|2025-01-13 15:45:50|43557.5|43537.5|43546.2|43526.2|43557.5|43537.5|43546.2|43526.2|5
1736783160000|2025-01-13 15:46:00|43545|43525|43543.7|43523.7|43546.2|43526.2|43543.7|43523.7|14
1736783170000|2025-01-13 15:46:10|43541.2|43521.2|43543.7|43523.7|43546.2|43526.2|43541.2|43521.2|2
1736783180000|2025-01-13 15:46:20|43541.2|43521.2|43531.2|43511.2|43541.2|43521.2|43531.2|43511.2|8
1736783190000|2025-01-13 15:46:30|43528.7|43508.7|43528.7|43508.7|43531.2|43511.2|43528.7|43508.7|6
1736783200000|2025-01-13 15:46:40|43529.9|43509.9|43531.2|43511.2|43531.2|43511.2|43528.7|43508.7|0
1736783210000|2025-01-13 15:46:50|43533.7|43513.7|43531.2|43511.2|43533.7|43513.7|43531.2|43511.2|3
1736783220000|2025-01-13 15:47:00|43533.7|43513.7|43521.4|43501.4|43534.9|43514.9|43521.4|43501.4|35
1736783230000|2025-01-13 15:47:10|43522.5|43502.5|43506.4|43486.4|43523.9|43503.9|43506.4|43486.4|11
1736783240000|2025-01-13 15:47:20|43507.5|43487.5|43502.5|43482.5|43508.9|43488.9|43501.4|43481.4|16
1736783250000|2025-01-13 15:47:30|43503.9|43483.9|43498.9|43478.9|43503.9|43483.9|43498.9|43478.9|9
1736783260000|2025-01-13 15:47:40|43496.4|43476.4|43493.9|43473.9|43496.4|43476.4|43493.9|43473.9|12
1736783270000|2025-01-13 15:47:50|43495|43475|43493.9|43473.9|43497.5|43477.5|43493.9|43473.9|7
1736783280000|2025-01-13 15:48:00|43492.7|43472.7|43491.4|43471.4|43493.9|43473.9|43490.2|43470.2|13
1736783290000|2025-01-13 15:48:10|43490.2|43470.2|43493.9|43473.9|43493.9|43473.9|43490.2|43470.2|0
1736783300000|2025-01-13 15:48:20|43491.4|43471.4|43493.9|43473.9|43493.9|43473.9|43488.9|43468.9|5
1736783310000|2025-01-13 15:48:30|43491.4|43471.4|43496.4|43476.4|43496.4|43476.4|43488.9|43468.9|8
1736783320000|2025-01-13 15:48:40|43497.5|43477.5|43507.5|43487.5|43507.5|43487.5|43497.5|43477.5|4
1736783330000|2025-01-13 15:48:50|43508.9|43488.9|43516.4|43496.4|43516.4|43496.4|43508.9|43488.9|9
1736783340000|2025-01-13 15:49:00|43513.9|43493.9|43513.9|43493.9|43517.5|43497.5|43513.9|43493.9|3
1736783350000|2025-01-13 15:49:10|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|2
1736783360000|2025-01-13 15:49:20|43512.7|43492.7|43508.9|43488.9|43512.7|43492.7|43508.9|43488.9|8
1736783370000|2025-01-13 15:49:30|43512.7|43492.7|43513.9|43493.9|43513.9|43493.9|43511.4|43491.4|5
1736783380000|2025-01-13 15:49:40|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|9
1736783390000|2025-01-13 15:49:50|43512.7|43492.7|43518.9|43498.9|43518.9|43498.9|43511.4|43491.4|13
1736783400000|2025-01-13 15:50:00|43513.9|43493.9|43516.4|43496.4|43516.4|43496.4|43513.9|43493.9|16
1736783410000|2025-01-13 15:50:10|43513.9|43493.9|43516.4|43496.4|43516.4|43496.4|43513.9|43493.9|1
1736783420000|2025-01-13 15:50:20|43518.9|43498.9|43516.4|43496.4|43518.9|43498.9|43516.4|43496.4|3
1736783430000|2025-01-13 15:50:30|43513.9|43493.9|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|4
1736783440000|2025-01-13 15:50:40|43512.7|43492.7|43516.4|43496.4|43516.4|43496.4|43511.4|43491.4|5
1736783450000|2025-01-13 15:50:50|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|1
1736783460000|2025-01-13 15:51:00|43523.9|43503.9|43526.4|43506.4|43526.4|43506.4|43523.9|43503.9|5
1736783470000|2025-01-13 15:51:10|43527.7|43507.7|43528.9|43508.9|43528.9|43508.9|43527.7|43507.7|0
1736783480000|2025-01-13 15:51:20|43523.9|43503.9|43523.9|43503.9|43526.4|43506.4|43521.4|43501.4|3
1736783490000|2025-01-13 15:51:30|43526.4|43506.4|43537.5|43517.5|43541.2|43521.2|43526.4|43506.4|8
1736783500000|2025-01-13 15:51:40|43541.2|43521.2|43548.9|43528.9|43548.9|43528.9|43541.2|43521.2|12
1736783510000|2025-01-13 15:51:50|43546.4|43526.4|43538.9|43518.9|43546.4|43526.4|43538.9|43518.9|17
1736783520000|2025-01-13 15:52:00|43536.4|43516.4|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|4
1736783530000|2025-01-13 15:52:10|43531.4|43511.4|43528.9|43508.9|43531.4|43511.4|43528.9|43508.9|3
1736783540000|2025-01-13 15:52:20|||||||||2
1736783550000|2025-01-13 15:52:30|43526.2|43506.2|43533.7|43513.7|43533.7|43513.7|43526.2|43506.2|37
1736783560000|2025-01-13 15:52:40|43536.2|43516.2|43541.4|43521.4|43541.4|43521.4|43535|43515|27
1736783570000|2025-01-13 15:52:50|43540.2|43520.2|43533.9|43513.9|43540.2|43520.2|43533.9|43513.9|7
1736783580000|2025-01-13 15:53:00|43531.4|43511.4|43532.7|43512.7|43536.4|43516.4|43531.4|43511.4|15
1736783590000|2025-01-13 15:53:10|43528.9|43508.9|43532.7|43512.7|43533.9|43513.9|43528.9|43508.9|3
1736783600000|2025-01-13 15:53:20|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|0
1736783610000|2025-01-13 15:53:30|43523.9|43503.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|1
1736783620000|2025-01-13 15:53:40|43521.4|43501.4|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|6
1736783630000|2025-01-13 15:53:50|43520|43500|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|4
1736783640000|2025-01-13 15:54:00|43516.4|43496.4|43521.4|43501.4|43521.4|43501.4|43516.4|43496.4|2
1736783650000|2025-01-13 15:54:10|43518.9|43498.9|43503.9|43483.9|43521.4|43501.4|43503.9|43483.9|18
1736783660000|2025-01-13 15:54:20|43505|43485|43507.5|43487.5|43510|43490|43505|43485|1
1736783670000|2025-01-13 15:54:30|43508.9|43488.9|43510|43490|43510|43490|43507.5|43487.5|1
1736783680000|2025-01-13 15:54:40|43512.6|43492.6|43512.6|43492.6|43515.1|43495.1|43512.6|43492.6|3
1736783690000|2025-01-13 15:54:50|43511.4|43491.4|43508.9|43488.9|43512.7|43492.7|43508.9|43488.9|5
1736783700000|2025-01-13 15:55:00|43507.7|43487.7|43493.9|43473.9|43507.7|43487.7|43493.9|43473.9|6
1736783710000|2025-01-13 15:55:10|43492.7|43472.7|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|6
1736783720000|2025-01-13 15:55:20|43493.9|43473.9|43491.4|43471.4|43493.9|43473.9|43491.4|43471.4|3
1736783730000|2025-01-13 15:55:30|43492.6|43472.6|43490.2|43470.2|43493.9|43473.9|43490.2|43470.2|1
1736783740000|2025-01-13 15:55:40|43491.5|43471.5|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|4
1736783750000|2025-01-13 15:55:50|43489|43469|43486.5|43466.5|43489|43469|43486.5|43466.5|4
1736783760000|2025-01-13 15:56:00|||||||||2
1736783770000|2025-01-13 15:56:10|43485.2|43465.2|43481.4|43461.4|43485.2|43465.2|43480.2|43460.2|8
1736783780000|2025-01-13 15:56:20|43483.9|43463.9|43481.4|43461.4|43486.4|43466.4|43481.4|43461.4|4
1736783790000|2025-01-13 15:56:30|43480.2|43460.2|43481.4|43461.4|43481.4|43461.4|43478.9|43458.9|2
1736783800000|2025-01-13 15:56:40|43482.6|43462.6|43481.4|43461.4|43483.9|43463.9|43481.4|43461.4|1
1736783810000|2025-01-13 15:56:50|43482.6|43462.6|43483.9|43463.9|43485.1|43465.1|43482.6|43462.6|4
1736783820000|2025-01-13 15:57:00|43485.1|43465.1|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|3
1736783830000|2025-01-13 15:57:10|||||||||12
1736783840000|2025-01-13 15:57:20|||||||||1
1736783850000|2025-01-13 15:57:30|43481.4|43461.4|43483.9|43463.9|43483.9|43463.9|43481.4|43461.4|7
1736783860000|2025-01-13 15:57:40|43487.6|43467.6|43488.9|43468.9|43491.4|43471.4|43487.6|43467.6|11
1736783870000|2025-01-13 15:57:50|43487.7|43467.7|43488.9|43468.9|43488.9|43468.9|43486.4|43466.4|6
1736783880000|2025-01-13 15:58:00|43487.7|43467.7|43486.4|43466.4|43487.7|43467.7|43486.4|43466.4|2
1736783890000|2025-01-13 15:58:10|||||||||3
1736783900000|2025-01-13 15:58:20|43485.2|43465.2|43483.9|43463.9|43486.4|43466.4|43483.9|43463.9|6
1736783910000|2025-01-13 15:58:30|||||||||1
1736783920000|2025-01-13 15:58:40|43486.4|43466.4|43483.9|43463.9|43487.6|43467.6|43483.9|43463.9|2
1736783930000|2025-01-13 15:58:50|43481.4|43461.4|43483.9|43463.9|43483.9|43463.9|43481.4|43461.4|4
1736783940000|2025-01-13 15:59:00|||||||||1
1736783950000|2025-01-13 15:59:10|43481.4|43461.4|43478.9|43458.9|43481.4|43461.4|43478.9|43458.9|0
1736783960000|2025-01-13 15:59:20|43477.7|43457.7|43478.9|43458.9|43478.9|43458.9|43476.4|43456.4|8
1736783980000|2025-01-13 15:59:40|43476.4|43456.4|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|3
1736783990000|2025-01-13 15:59:50|43473.9|43453.9|43475.1|43455.1|43476.4|43456.4|43473.9|43453.9|4
1736784000000|2025-01-13 16:00:00|43476.4|43456.4|43481.4|43461.4|43483.9|43463.9|43476.4|43456.4|10
1736784010000|2025-01-13 16:00:10|43480.2|43460.2|43466.4|43446.4|43480.2|43460.2|43466.4|43446.4|9
1736784020000|2025-01-13 16:00:20|43467.6|43447.6|43455.1|43435.1|43467.6|43447.6|43455.1|43435.1|20
1736784030000|2025-01-13 16:00:30|43456.4|43436.4|43451.4|43431.4|43458.9|43438.9|43451.4|43431.4|12
1736784040000|2025-01-13 16:00:40|43448.9|43428.9|43433.9|43413.9|43448.9|43428.9|43433.9|43413.9|18
1736784050000|2025-01-13 16:00:50|43432.6|43412.6|43426.4|43406.4|43432.6|43412.6|43426.4|43406.4|18
1736784060000|2025-01-13 16:01:00|43425.2|43405.2|43415.1|43395.1|43428.9|43408.9|43403.9|43383.9|82
1736784070000|2025-01-13 16:01:10|43417.6|43397.6|43428.9|43408.9|43428.9|43408.9|43417.6|43397.6|4
1736784080000|2025-01-13 16:01:20|43430.1|43410.1|43428.9|43408.9|43436.4|43416.4|43428.9|43408.9|8
1736784090000|2025-01-13 16:01:30|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43428.9|43408.9|3
1736784100000|2025-01-13 16:01:40|43431.4|43411.4|43431.4|43411.4|43432.6|43412.6|43428.9|43408.9|10
1736784110000|2025-01-13 16:01:50|43430.2|43410.2|43433.9|43413.9|43433.9|43413.9|43430.1|43410.1|1
1736784120000|2025-01-13 16:02:00|43435.1|43415.1|43438.9|43418.9|43445.1|43425.1|43433.9|43413.9|62
1736784130000|2025-01-13 16:02:10|43433.9|43413.9|43426.4|43406.4|43433.9|43413.9|43426.4|43406.4|37
1736784140000|2025-01-13 16:02:20|43423.9|43403.9|43416.4|43396.4|43426.4|43406.4|43416.4|43396.4|12
1736784150000|2025-01-13 16:02:30|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43415.1|43395.1|1
1736784160000|2025-01-13 16:02:40|43420.1|43400.1|43421.4|43401.4|43421.4|43401.4|43418.9|43398.9|1
1736784180000|2025-01-13 16:03:00|43420.2|43400.2|43435.1|43415.1|43435.1|43415.1|43418.9|43398.9|22
1736784190000|2025-01-13 16:03:10|43437.6|43417.6|43441.4|43421.4|43442.6|43422.6|43437.6|43417.6|13
1736784200000|2025-01-13 16:03:20|||||||||1
1736784210000|2025-01-13 16:03:30|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|6
1736784220000|2025-01-13 16:03:40|43442.7|43422.7|43443.9|43423.9|43443.9|43423.9|43442.7|43422.7|4
1736784230000|2025-01-13 16:03:50|43442.7|43422.7|43441.4|43421.4|43442.7|43422.7|43441.4|43421.4|2
1736784240000|2025-01-13 16:04:00|43442.6|43422.6|43443.9|43423.9|43443.9|43423.9|43442.6|43422.6|4
1736784250000|2025-01-13 16:04:10|43445.1|43425.1|43446.4|43426.4|43446.4|43426.4|43445.1|43425.1|2
1736784260000|2025-01-13 16:04:20|43448.9|43428.9|43447.6|43427.6|43448.9|43428.9|43445.1|43425.1|11
1736784270000|2025-01-13 16:04:30|43445.1|43425.1|43445.1|43425.1|43447.6|43427.6|43443.9|43423.9|4
1736784280000|2025-01-13 16:04:40|43443.9|43423.9|43443.9|43423.9|43445.1|43425.1|43443.9|43423.9|6
1736784290000|2025-01-13 16:04:50|43445.1|43425.1|43438.9|43418.9|43445.1|43425.1|43438.9|43418.9|11
1736784300000|2025-01-13 16:05:00|43440.1|43420.1|43443.9|43423.9|43443.9|43423.9|43440.1|43420.1|5
1736784310000|2025-01-13 16:05:10|||||||||5
1736784320000|2025-01-13 16:05:20|43446.4|43426.4|43446.4|43426.4|43448.9|43428.9|43446.4|43426.4|8
1736784330000|2025-01-13 16:05:30|43445.2|43425.2|43446.4|43426.4|43448.9|43428.9|43445.2|43425.2|2
1736784340000|2025-01-13 16:05:40|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|10
1736784350000|2025-01-13 16:05:50|43451.4|43431.4|43456.4|43436.4|43456.4|43436.4|43451.4|43431.4|12
1736784360000|2025-01-13 16:06:00|43458.9|43438.9|43463.9|43443.9|43463.9|43443.9|43458.9|43438.9|4
1736784370000|2025-01-13 16:06:10|43465.1|43445.1|43463.9|43443.9|43466.4|43446.4|43463.9|43443.9|0
1736784380000|2025-01-13 16:06:20|43466.4|43446.4|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|6
1736784390000|2025-01-13 16:06:30|43470.1|43450.1|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|5
1736784400000|2025-01-13 16:06:40|43465.1|43445.1|43463.9|43443.9|43465.1|43445.1|43460.1|43440.1|4
1736784410000|2025-01-13 16:06:50|43461.4|43441.4|43463.9|43443.9|43463.9|43443.9|43458.9|43438.9|2
1736784420000|2025-01-13 16:07:00|43461.4|43441.4|43468.9|43448.9|43468.9|43448.9|43461.4|43441.4|6
1736784430000|2025-01-13 16:07:10|43471.3|43451.3|43478.9|43458.9|43478.9|43458.9|43471.3|43451.3|8
1736784440000|2025-01-13 16:07:20|||||||||31
1736784450000|2025-01-13 16:07:30|43476.4|43456.4|43468.9|43448.9|43476.4|43456.4|43468.9|43448.9|2
1736784460000|2025-01-13 16:07:40|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|5
1736784470000|2025-01-13 16:07:50|43463.9|43443.9|43461.4|43441.4|43463.9|43443.9|43458.9|43438.9|10
1736784480000|2025-01-13 16:08:00|43460.2|43440.2|43453.9|43433.9|43461.4|43441.4|43451.4|43431.4|2
1736784490000|2025-01-13 16:08:10|43455.1|43435.1|43461.4|43441.4|43461.4|43441.4|43455.1|43435.1|0
1736784500000|2025-01-13 16:08:20|43458.9|43438.9|43467.6|43447.6|43467.6|43447.6|43458.9|43438.9|1
1736784510000|2025-01-13 16:08:30|43465.1|43445.1|43467.7|43447.7|43467.7|43447.7|43465.1|43445.1|7
1736784520000|2025-01-13 16:08:40|43466.4|43446.4|43463.9|43443.9|43466.4|43446.4|43463.9|43443.9|0
1736784530000|2025-01-13 16:08:50|||||||||3
1736784540000|2025-01-13 16:09:00|43461.4|43441.4|43456.4|43436.4|43461.4|43441.4|43456.4|43436.4|26
1736784550000|2025-01-13 16:09:10|43457.6|43437.6|43456.4|43436.4|43458.9|43438.9|43456.4|43436.4|3
1736784560000|2025-01-13 16:09:20|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|3
1736784570000|2025-01-13 16:09:30|43455.1|43435.1|43453.9|43433.9|43456.4|43436.4|43453.9|43433.9|0
1736784580000|2025-01-13 16:09:40|43452.7|43432.7|43451.4|43431.4|43453.9|43433.9|43451.4|43431.4|3
1736784590000|2025-01-13 16:09:50|43452.6|43432.6|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|2
1736784600000|2025-01-13 16:10:00|43455.1|43435.1|43456.4|43436.4|43456.4|43436.4|43455.1|43435.1|3
1736784610000|2025-01-13 16:10:10|43458.9|43438.9|43466.4|43446.4|43466.4|43446.4|43458.9|43438.9|19
1736784620000|2025-01-13 16:10:20|43467.7|43447.7|43471.4|43451.4|43471.4|43451.4|43467.7|43447.7|1
1736784630000|2025-01-13 16:10:30|43476.4|43456.4|43477.6|43457.6|43477.6|43457.6|43476.4|43456.4|9
1736784640000|2025-01-13 16:10:40|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43473.9|43453.9|9
1736784650000|2025-01-13 16:10:50|43478.9|43458.9|43473.9|43453.9|43478.9|43458.9|43473.9|43453.9|24
1736784660000|2025-01-13 16:11:00|43472.6|43452.6|43473.9|43453.9|43473.9|43453.9|43468.9|43448.9|4
1736784670000|2025-01-13 16:11:10|43471.4|43451.4|43473.9|43453.9|43473.9|43453.9|43471.4|43451.4|3
1736784680000|2025-01-13 16:11:20|43471.4|43451.4|43466.4|43446.4|43471.4|43451.4|43466.4|43446.4|8
1736784690000|2025-01-13 16:11:30|43465.2|43445.2|43468.9|43448.9|43468.9|43448.9|43463.9|43443.9|1
1736784700000|2025-01-13 16:11:40|43471.4|43451.4|43473.9|43453.9|43473.9|43453.9|43470.1|43450.1|6
1736784710000|2025-01-13 16:11:50|43475.1|43455.1|43476.4|43456.4|43476.4|43456.4|43475.1|43455.1|3
1736784720000|2025-01-13 16:12:00|43481.4|43461.4|43479.1|43459.1|43481.6|43461.6|43479.1|43459.1|35
1736784730000|2025-01-13 16:12:10|43481.6|43461.6|43481.6|43461.6|43482.7|43462.7|43481.6|43461.6|5
1736784740000|2025-01-13 16:12:20|43476.6|43456.6|43471.6|43451.6|43476.6|43456.6|43471.6|43451.6|10
1736784750000|2025-01-13 16:12:30|43472.7|43452.7|43477.7|43457.7|43477.7|43457.7|43472.7|43452.7|4
1736784760000|2025-01-13 16:12:40|43479.1|43459.1|43485.2|43465.2|43485.2|43465.2|43476.6|43456.6|4
1736784770000|2025-01-13 16:12:50|43486.4|43466.4|43487.6|43467.6|43487.6|43467.6|43486.4|43466.4|35
1736784780000|2025-01-13 16:13:00|43485.1|43465.1|43485.2|43465.2|43487.6|43467.6|43485.1|43465.1|7
1736784790000|2025-01-13 16:13:10|43484.1|43464.1|43485.2|43465.2|43485.2|43465.2|43483.9|43463.9|4
1736784800000|2025-01-13 16:13:20|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|43486.4|43466.4|0
1736784810000|2025-01-13 16:13:30|43487.6|43467.6|43486.4|43466.4|43487.6|43467.6|43486.4|43466.4|3
1736784820000|2025-01-13 16:13:40|43490.1|43470.1|43491.4|43471.4|43492.6|43472.6|43490.1|43470.1|7
1736784830000|2025-01-13 16:13:50|43492.6|43472.6|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|1
1736784840000|2025-01-13 16:14:00|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43491.4|43471.4|3
1736784850000|2025-01-13 16:14:10|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|3
1736784860000|2025-01-13 16:14:20|43490.1|43470.1|43493.9|43473.9|43493.9|43473.9|43488.9|43468.9|11
1736784870000|2025-01-13 16:14:30|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|12
1736784880000|2025-01-13 16:14:40|43496.4|43476.4|43493.9|43473.9|43496.4|43476.4|43493.9|43473.9|0
1736784890000|2025-01-13 16:14:50|||||||||1
1736784910000|2025-01-13 16:15:10|43496.4|43476.4|43493.9|43473.9|43496.4|43476.4|43493.9|43473.9|4
1736784920000|2025-01-13 16:15:20|43491.4|43471.4|43493.9|43473.9|43493.9|43473.9|43491.4|43471.4|3
1736784930000|2025-01-13 16:15:30|43491.4|43471.4|43491.4|43471.4|43492.6|43472.6|43491.4|43471.4|1
1736784940000|2025-01-13 16:15:40|43488.9|43468.9|43488.9|43468.9|43491.4|43471.4|43488.9|43468.9|4
1736784950000|2025-01-13 16:15:50|43490.1|43470.1|43483.9|43463.9|43490.1|43470.1|43481.4|43461.4|11
1736784960000|2025-01-13 16:16:00|43482.7|43462.7|43473.9|43453.9|43483.9|43463.9|43473.9|43453.9|15
1736784970000|2025-01-13 16:16:10|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|0
1736784980000|2025-01-13 16:16:20|43468.9|43448.9|43458.9|43438.9|43468.9|43448.9|43458.9|43438.9|6
1736784990000|2025-01-13 16:16:30|43457.7|43437.7|43453.9|43433.9|43457.7|43437.7|43453.9|43433.9|3
1736785000000|2025-01-13 16:16:40|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|10
1736785010000|2025-01-13 16:16:50|43452.6|43432.6|43448.9|43428.9|43452.6|43432.6|43448.9|43428.9|6
1736785020000|2025-01-13 16:17:00|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|9
1736785030000|2025-01-13 16:17:10|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|5
1736785040000|2025-01-13 16:17:20|43453.9|43433.9|43446.4|43426.4|43453.9|43433.9|43446.4|43426.4|6
1736785050000|2025-01-13 16:17:30|43445.2|43425.2|43440.2|43420.2|43445.2|43425.2|43440.2|43420.2|2
1736785060000|2025-01-13 16:17:40|43436.6|43416.6|43431.4|43411.4|43436.6|43416.6|43431.4|43411.4|4
1736785070000|2025-01-13 16:17:50|43432.7|43412.7|43428.9|43408.9|43432.7|43412.7|43428.9|43408.9|5
1736785080000|2025-01-13 16:18:00|43431.4|43411.4|43436.4|43416.4|43436.4|43416.4|43428.9|43408.9|4
1736785090000|2025-01-13 16:18:10|43438.9|43418.9|43436.4|43416.4|43438.9|43418.9|43435.2|43415.2|6
1736785100000|2025-01-13 16:18:20|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|0
1736785110000|2025-01-13 16:18:30|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|2
1736785120000|2025-01-13 16:18:40|43440.2|43420.2|43437.7|43417.7|43440.2|43420.2|43437.7|43417.7|4
1736785130000|2025-01-13 16:18:50|43435.2|43415.2|43433.9|43413.9|43435.2|43415.2|43433.9|43413.9|8
1736785140000|2025-01-13 16:19:00|43431.6|43411.6|43430.1|43410.1|43431.6|43411.6|43428.9|43408.9|17
1736785150000|2025-01-13 16:19:10|43428.9|43408.9|43421.4|43401.4|43428.9|43408.9|43421.4|43401.4|15
1736785160000|2025-01-13 16:19:20|43422.6|43402.6|43418.9|43398.9|43422.6|43402.6|43418.9|43398.9|4
1736785170000|2025-01-13 16:19:30|43416.4|43396.4|43418.9|43398.9|43418.9|43398.9|43413.9|43393.9|6
1736785180000|2025-01-13 16:19:40|43417.7|43397.7|43416.4|43396.4|43418.9|43398.9|43416.4|43396.4|3
1736785190000|2025-01-13 16:19:50|43415.1|43395.1|43418.9|43398.9|43418.9|43398.9|43415.1|43395.1|8
1736785200000|2025-01-13 16:20:00|43421.4|43401.4|43428.9|43408.9|43430.1|43410.1|43421.4|43401.4|11
1736785210000|2025-01-13 16:20:10|||||||||5
1736785220000|2025-01-13 16:20:20|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|5
1736785230000|2025-01-13 16:20:30|43426.4|43406.4|43423.9|43403.9|43426.4|43406.4|43423.9|43403.9|8
1736785240000|2025-01-13 16:20:40|43421.4|43401.4|43413.9|43393.9|43421.4|43401.4|43413.9|43393.9|13
1736785250000|2025-01-13 16:20:50|43411.4|43391.4|43403.9|43383.9|43411.4|43391.4|43403.9|43383.9|10
1736785260000|2025-01-13 16:21:00|43400.3|43380.3|43388.9|43368.9|43400.3|43380.3|43386.4|43366.4|14
1736785270000|2025-01-13 16:21:10|43390.1|43370.1|43386.4|43366.4|43395.1|43375.1|43386.4|43366.4|28
1736785280000|2025-01-13 16:21:20|43383.9|43363.9|43379.1|43359.1|43383.9|43363.9|43377.8|43357.8|55
1736785290000|2025-01-13 16:21:30|43380.3|43360.3|43381.6|43361.6|43384.1|43364.1|43380.3|43360.3|4
1736785300000|2025-01-13 16:21:40|43382.8|43362.8|43376.6|43356.6|43384.1|43364.1|43376.6|43356.6|6
1736785310000|2025-01-13 16:21:50|43377.8|43357.8|43376.6|43356.6|43380.4|43360.4|43376.6|43356.6|36
1736785320000|2025-01-13 16:22:00|43371.6|43351.6|43377.8|43357.8|43379.1|43359.1|43371.6|43351.6|187
1736785330000|2025-01-13 16:22:10|43376.6|43356.6|43379.1|43359.1|43379.1|43359.1|43374.1|43354.1|14
1736785340000|2025-01-13 16:22:20|43381.6|43361.6|43392.8|43372.8|43392.8|43372.8|43381.6|43361.6|16
1736785350000|2025-01-13 16:22:30|43394.1|43374.1|43394.1|43374.1|43398.9|43378.9|43392.8|43372.8|16
1736785360000|2025-01-13 16:22:40|43392.8|43372.8|43394.1|43374.1|43394.1|43374.1|43392.8|43372.8|9
1736785370000|2025-01-13 16:22:50|43396.6|43376.6|43394.1|43374.1|43396.6|43376.6|43394.1|43374.1|0
1736785380000|2025-01-13 16:23:00|43391.6|43371.6|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|4
1736785390000|2025-01-13 16:23:10|43391.6|43371.6|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|4
1736785400000|2025-01-13 16:23:20|43400.3|43380.3|43401.4|43381.4|43401.4|43381.4|43400.3|43380.3|4
1736785410000|2025-01-13 16:23:30|43400.3|43380.3|43400.3|43380.3|43401.4|43381.4|43400.3|43380.3|0
1736785420000|2025-01-13 16:23:40|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|10
1736785430000|2025-01-13 16:23:50|43400.3|43380.3|43399.1|43379.1|43400.3|43380.3|43399.1|43379.1|6
1736785440000|2025-01-13 16:24:00|43401.6|43381.6|43396.6|43376.6|43401.6|43381.6|43395.4|43375.4|13
1736785450000|2025-01-13 16:24:10|43395.4|43375.4|43396.6|43376.6|43396.6|43376.6|43391.6|43371.6|17
1736785460000|2025-01-13 16:24:20|||||||||3
1736785470000|2025-01-13 16:24:30|||||||||3
1736785480000|2025-01-13 16:24:40|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|0
1736785490000|2025-01-13 16:24:50|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|3
1736785500000|2025-01-13 16:25:00|43395.3|43375.3|43406.6|43386.6|43406.6|43386.6|43395.3|43375.3|25
1736785510000|2025-01-13 16:25:10|43401.6|43381.6|43406.6|43386.6|43406.6|43386.6|43401.6|43381.6|6
1736785520000|2025-01-13 16:25:20|43409.1|43389.1|43411.6|43391.6|43411.6|43391.6|43409.1|43389.1|7
1736785530000|2025-01-13 16:25:30|43410.4|43390.4|43407.8|43387.8|43410.4|43390.4|43407.8|43387.8|2
1736785540000|2025-01-13 16:25:40|43406.6|43386.6|43401.6|43381.6|43409.1|43389.1|43399.1|43379.1|10
1736785550000|2025-01-13 16:25:50|43404.1|43384.1|43406.4|43386.4|43406.4|43386.4|43404.1|43384.1|0
1736785560000|2025-01-13 16:26:00|43407.6|43387.6|43410.3|43390.3|43410.3|43390.3|43406.4|43386.4|3
1736785570000|2025-01-13 16:26:10|43407.8|43387.8|43406.6|43386.6|43410.3|43390.3|43406.6|43386.6|4
1736785580000|2025-01-13 16:26:20|43407.8|43387.8|43406.6|43386.6|43410.3|43390.3|43406.6|43386.6|8
1736785590000|2025-01-13 16:26:30|43401.6|43381.6|43401.6|43381.6|43402.9|43382.9|43399.1|43379.1|10
1736785600000|2025-01-13 16:26:40|43399.1|43379.1|43401.6|43381.6|43401.6|43381.6|43397.9|43377.9|4
1736785610000|2025-01-13 16:26:50|43402.8|43382.8|43399.1|43379.1|43404.1|43384.1|43397.9|43377.9|7
1736785620000|2025-01-13 16:27:00|43401.6|43381.6|43400.3|43380.3|43406.6|43386.6|43400.3|43380.3|2
1736785630000|2025-01-13 16:27:10|43399.1|43379.1|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|2
1736785640000|2025-01-13 16:27:20|43400.4|43380.4|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|3
1736785650000|2025-01-13 16:27:30|43402.9|43382.9|43407.8|43387.8|43407.8|43387.8|43402.8|43382.8|11
1736785660000|2025-01-13 16:27:40|43408.9|43388.9|43420.1|43400.1|43420.1|43400.1|43407.8|43387.8|7
1736785670000|2025-01-13 16:27:50|43422.8|43402.8|43421.6|43401.6|43425.3|43405.3|43421.6|43401.6|4
1736785680000|2025-01-13 16:28:00|43422.8|43402.8|43426.6|43406.6|43429.1|43409.1|43422.8|43402.8|7
1736785690000|2025-01-13 16:28:10|43427.8|43407.8|43426.6|43406.6|43427.8|43407.8|43426.6|43406.6|1
1736785700000|2025-01-13 16:28:20|43427.8|43407.8|43419.1|43399.1|43429.1|43409.1|43417.9|43397.9|9
1736785710000|2025-01-13 16:28:30|43417.9|43397.9|43416.6|43396.6|43419.1|43399.1|43416.6|43396.6|1
1736785720000|2025-01-13 16:28:40|43421.6|43401.6|43430.3|43410.3|43430.3|43410.3|43421.6|43401.6|66
1736785730000|2025-01-13 16:28:50|43428.9|43408.9|43428.9|43408.9|43431.4|43411.4|43427.8|43407.8|1
1736785740000|2025-01-13 16:29:00|43430.1|43410.1|43433.9|43413.9|43433.9|43413.9|43428.9|43408.9|7
1736785750000|2025-01-13 16:29:10|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|3
1736785760000|2025-01-13 16:29:20|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|43438.9|43418.9|6
1736785770000|2025-01-13 16:29:30|43436.4|43416.4|43431.4|43411.4|43436.4|43416.4|43431.4|43411.4|12
1736785780000|2025-01-13 16:29:40|43428.9|43408.9|43426.4|43406.4|43428.9|43408.9|43426.4|43406.4|6
1736785790000|2025-01-13 16:29:50|43423.9|43403.9|43423.9|43403.9|43425.1|43405.1|43423.9|43403.9|8
1736785800000|2025-01-13 16:30:00|43427.6|43407.6|43422.6|43402.6|43428.9|43408.9|43422.6|43402.6|11
1736785810000|2025-01-13 16:30:10|43421.4|43401.4|43418.9|43398.9|43421.4|43401.4|43415.1|43395.1|10
1736785820000|2025-01-13 16:30:20|43417.8|43397.8|43413.9|43393.9|43418.9|43398.9|43413.9|43393.9|6
1736785830000|2025-01-13 16:30:30|43411.4|43391.4|43413.9|43393.9|43413.9|43393.9|43411.4|43391.4|3
1736785840000|2025-01-13 16:30:40|43412.6|43392.6|43416.4|43396.4|43416.4|43396.4|43412.6|43392.6|30
1736785860000|2025-01-13 16:31:00|43413.9|43393.9|43405.1|43385.1|43413.9|43393.9|43403.9|43383.9|25
1736785870000|2025-01-13 16:31:10|43403.9|43383.9|43402.6|43382.6|43405.1|43385.1|43402.6|43382.6|14
1736785890000|2025-01-13 16:31:30|43400.1|43380.1|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|15
1736785900000|2025-01-13 16:31:40|||||||||3
1736785910000|2025-01-13 16:31:50|43398.9|43378.9|43395.3|43375.3|43398.9|43378.9|43395.3|43375.3|5
1736785920000|2025-01-13 16:32:00|43397.6|43377.6|43393.9|43373.9|43397.6|43377.6|43393.9|43373.9|15
1736785930000|2025-01-13 16:32:10|43396.6|43376.6|43393.9|43373.9|43396.6|43376.6|43393.9|43373.9|6
1736785940000|2025-01-13 16:32:20|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|5
1736785950000|2025-01-13 16:32:30|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|9
1736785960000|2025-01-13 16:32:40|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|10
1736785970000|2025-01-13 16:32:50|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|3
1736785980000|2025-01-13 16:33:00|43399.1|43379.1|43399.1|43379.1|43399.1|43379.1|43396.6|43376.6|12
1736785990000|2025-01-13 16:33:10|43401.6|43381.6|43405.3|43385.3|43405.3|43385.3|43401.6|43381.6|3
1736786000000|2025-01-13 16:33:20|43406.6|43386.6|43407.8|43387.8|43407.8|43387.8|43406.6|43386.6|8
1736786010000|2025-01-13 16:33:30|43409|43389|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|25
1736786020000|2025-01-13 16:33:40|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|0
1736786030000|2025-01-13 16:33:50|43401.6|43381.6|43399.1|43379.1|43401.6|43381.6|43399.1|43379.1|8
1736786040000|2025-01-13 16:34:00|43394.1|43374.1|43396.6|43376.6|43396.6|43376.6|43394.1|43374.1|7
1736786050000|2025-01-13 16:34:10|||||||||1
1736786060000|2025-01-13 16:34:20|43402.9|43382.9|43406.6|43386.6|43406.6|43386.6|43402.9|43382.9|8
1736786080000|2025-01-13 16:34:40|43405.3|43385.3|43406.6|43386.6|43406.6|43386.6|43405.3|43385.3|3
1736786090000|2025-01-13 16:34:50|43405.3|43385.3|43406.5|43386.5|43406.5|43386.5|43405.3|43385.3|5
1736786100000|2025-01-13 16:35:00|43407.8|43387.8|43421.6|43401.6|43421.6|43401.6|43407.8|43387.8|10
1736786110000|2025-01-13 16:35:10|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43419.1|43399.1|9
1736786120000|2025-01-13 16:35:20|43417.8|43397.8|43414.3|43394.3|43417.8|43397.8|43414.3|43394.3|5
1736786130000|2025-01-13 16:35:30|43415.4|43395.4|43412.9|43392.9|43415.4|43395.4|43412.9|43392.9|3
1736786140000|2025-01-13 16:35:40|43411.6|43391.6|43405.1|43385.1|43411.6|43391.6|43405.1|43385.1|14
1736786150000|2025-01-13 16:35:50|43404|43384|43395.3|43375.3|43404|43384|43395.3|43375.3|6
1736786160000|2025-01-13 16:36:00|43392.9|43372.9|43391.6|43371.6|43395.3|43375.3|43391.6|43371.6|14
1736786170000|2025-01-13 16:36:10|43390.3|43370.3|43381.6|43361.6|43390.3|43370.3|43381.6|43361.6|14
1736786180000|2025-01-13 16:36:20|43374.1|43354.1|43375.3|43355.3|43376.6|43356.6|43374.1|43354.1|4
1736786190000|2025-01-13 16:36:30|43376.6|43356.6|43377.8|43357.8|43377.8|43357.8|43376.6|43356.6|4
1736786200000|2025-01-13 16:36:40|43380.3|43360.3|43385.3|43365.3|43385.3|43365.3|43380.3|43360.3|8
1736786210000|2025-01-13 16:36:50|43384.1|43364.1|43377.8|43357.8|43384.1|43364.1|43377.8|43357.8|8
1736786220000|2025-01-13 16:37:00|43376.6|43356.6|43371.6|43351.6|43376.6|43356.6|43371.6|43351.6|14
1736786230000|2025-01-13 16:37:10|43369.1|43349.1|43366.6|43346.6|43369.1|43349.1|43366.6|43346.6|11
1736786240000|2025-01-13 16:37:20|43364.1|43344.1|43366.6|43346.6|43366.6|43346.6|43364.1|43344.1|10
1736786250000|2025-01-13 16:37:30|43367.8|43347.8|43381.5|43361.5|43381.5|43361.5|43367.8|43347.8|12
1736786260000|2025-01-13 16:37:40|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43379.1|43359.1|7
1736786270000|2025-01-13 16:37:50|43379.1|43359.1|43370.4|43350.4|43379.1|43359.1|43370.4|43350.4|11
1736786280000|2025-01-13 16:38:00|43369.3|43349.3|43365.3|43345.3|43369.3|43349.3|43361.6|43341.6|19
1736786290000|2025-01-13 16:38:10|43366.6|43346.6|43367.8|43347.8|43367.8|43347.8|43366.6|43346.6|2
1736786300000|2025-01-13 16:38:20|43370.3|43350.3|43366.6|43346.6|43370.3|43350.3|43366.6|43346.6|3
1736786310000|2025-01-13 16:38:30|43361.6|43341.6|43357.8|43337.8|43361.6|43341.6|43357.8|43337.8|13
1736786320000|2025-01-13 16:38:40|43356.6|43336.6|43352.8|43332.8|43356.6|43336.6|43352.8|43332.8|2
1736786330000|2025-01-13 16:38:50|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43351.6|43331.6|5
1736786340000|2025-01-13 16:39:00|43355.3|43335.3|43351.6|43331.6|43356.6|43336.6|43351.6|43331.6|6
1736786350000|2025-01-13 16:39:10|43354|43334|43355.3|43335.3|43355.3|43335.3|43354|43334|2
1736786370000|2025-01-13 16:39:30|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|43356.6|43336.6|4
1736786380000|2025-01-13 16:39:40|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|10
1736786390000|2025-01-13 16:39:50|43350.4|43330.4|43341.6|43321.6|43350.4|43330.4|43336.6|43316.6|37
1736786400000|2025-01-13 16:40:00|43345.3|43325.3|43359.1|43339.1|43359.1|43339.1|43345.3|43325.3|7
1736786410000|2025-01-13 16:40:10|43360.3|43340.3|43366.6|43346.6|43366.6|43346.6|43359.1|43339.1|9
1736786430000|2025-01-13 16:40:30|43370.3|43350.3|43371.6|43351.6|43374.1|43354.1|43370.3|43350.3|26
1736786440000|2025-01-13 16:40:40|43370.4|43350.4|43366.6|43346.6|43371.6|43351.6|43366.6|43346.6|7
1736786450000|2025-01-13 16:40:50|43365.4|43345.4|43361.6|43341.6|43366.6|43346.6|43361.6|43341.6|6
1736786460000|2025-01-13 16:41:00|43362.8|43342.8|43372.8|43352.8|43372.8|43352.8|43362.8|43342.8|8
1736786470000|2025-01-13 16:41:10|43375.3|43355.3|43380.3|43360.3|43380.3|43360.3|43375.3|43355.3|7
1736786480000|2025-01-13 16:41:20|43382.8|43362.8|43386.6|43366.6|43386.6|43366.6|43382.8|43362.8|8
1736786490000|2025-01-13 16:41:30|||||||||6
1736786500000|2025-01-13 16:41:40|43384.1|43364.1|43381.6|43361.6|43384.1|43364.1|43381.6|43361.6|2
1736786510000|2025-01-13 16:41:50|43382.8|43362.8|43374.1|43354.1|43385.3|43365.3|43374.1|43354.1|8
1736786520000|2025-01-13 16:42:00|43369.1|43349.1|43365.3|43345.3|43369.1|43349.1|43365.3|43345.3|8
1736786530000|2025-01-13 16:42:10|43367.8|43347.8|43365.3|43345.3|43367.8|43347.8|43362.8|43342.8|4
1736786540000|2025-01-13 16:42:20|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|1
1736786550000|2025-01-13 16:42:30|43364.1|43344.1|43361.6|43341.6|43364.1|43344.1|43361.6|43341.6|6
1736786560000|2025-01-13 16:42:40|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43356.6|43336.6|3
1736786570000|2025-01-13 16:42:50|43356.6|43336.6|43357.8|43337.8|43357.8|43337.8|43356.6|43336.6|2
1736786580000|2025-01-13 16:43:00|||||||||4
1736786590000|2025-01-13 16:43:10|43359|43339|43361.6|43341.6|43361.6|43341.6|43359|43339|5
1736786600000|2025-01-13 16:43:20|43359.1|43339.1|43357.8|43337.8|43359.1|43339.1|43357.8|43337.8|5
1736786610000|2025-01-13 16:43:30|43356.6|43336.6|43359.1|43339.1|43361.6|43341.6|43356.6|43336.6|7
1736786620000|2025-01-13 16:43:40|43361.6|43341.6|43360.3|43340.3|43361.6|43341.6|43360.3|43340.3|0
1736786630000|2025-01-13 16:43:50|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|3
1736786640000|2025-01-13 16:44:00|||||||||1
1736786650000|2025-01-13 16:44:10|43359.1|43339.1|43360.3|43340.3|43361.6|43341.6|43359.1|43339.1|5
1736786660000|2025-01-13 16:44:20|43359.1|43339.1|43361.6|43341.6|43361.6|43341.6|43357.8|43337.8|4
1736786670000|2025-01-13 16:44:30|43360.3|43340.3|43361.6|43341.6|43361.6|43341.6|43360.3|43340.3|9
1736786680000|2025-01-13 16:44:40|43364.1|43344.1|43364.1|43344.1|43366.6|43346.6|43361.6|43341.6|4
1736786690000|2025-01-13 16:44:50|43362.8|43342.8|43361.6|43341.6|43362.8|43342.8|43361.6|43341.6|6
1736786700000|2025-01-13 16:45:00|43360.4|43340.4|43355.3|43335.3|43360.4|43340.4|43355.3|43335.3|7
1736786710000|2025-01-13 16:45:10|43354.1|43334.1|43349.1|43329.1|43354.1|43334.1|43349.1|43329.1|1
1736786730000|2025-01-13 16:45:30|43346.6|43326.6|43351.6|43331.6|43351.6|43331.6|43346.6|43326.6|3
1736786740000|2025-01-13 16:45:40|43350.5|43330.5|43345.5|43325.5|43350.5|43330.5|43345.5|43325.5|1
1736786750000|2025-01-13 16:45:50|43346.6|43326.6|43336.6|43316.6|43346.6|43326.6|43336.6|43316.6|13
1736786760000|2025-01-13 16:46:00|43335.5|43315.5|43329.1|43309.1|43335.5|43315.5|43326.6|43306.6|10
1736786770000|2025-01-13 16:46:10|43331.6|43311.6|43327.8|43307.8|43331.6|43311.6|43327.8|43307.8|154
1736786780000|2025-01-13 16:46:20|43326.6|43306.6|43321.6|43301.6|43326.6|43306.6|43320.3|43300.3|45
1736786790000|2025-01-13 16:46:30|43322.8|43302.8|43324.1|43304.1|43324.1|43304.1|43321.6|43301.6|10
1736786800000|2025-01-13 16:46:40|43321.6|43301.6|43321.6|43301.6|43321.6|43301.6|43316.6|43296.6|34
1736786810000|2025-01-13 16:46:50|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|16
1736786820000|2025-01-13 16:47:00|||||||||3
1736786830000|2025-01-13 16:47:10|||||||||6
1736786840000|2025-01-13 16:47:20|43326.6|43306.6|43329.1|43309.1|43329.1|43309.1|43324.1|43304.1|7
1736786850000|2025-01-13 16:47:30|43330.3|43310.3|43329.1|43309.1|43330.3|43310.3|43329.1|43309.1|3
1736786860000|2025-01-13 16:47:40|43330.3|43310.3|43326.6|43306.6|43330.3|43310.3|43326.6|43306.6|4
1736786870000|2025-01-13 16:47:50|43325.5|43305.5|43319.1|43299.1|43325.5|43305.5|43319.1|43299.1|9
1736786880000|2025-01-13 16:48:00|43320.3|43300.3|43321.6|43301.6|43321.6|43301.6|43320.3|43300.3|9
1736786890000|2025-01-13 16:48:10|43324.1|43304.1|43324.1|43304.1|43326.6|43306.6|43321.6|43301.6|19
1736786900000|2025-01-13 16:48:20|43326.6|43306.6|43321.6|43301.6|43326.6|43306.6|43321.6|43301.6|20
1736786910000|2025-01-13 16:48:30|43319.1|43299.1|43314.1|43294.1|43319.1|43299.1|43314.1|43294.1|2
1736786920000|2025-01-13 16:48:40|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|43311.6|43291.6|2
1736786930000|2025-01-13 16:48:50|43310.5|43290.5|43309.1|43289.1|43310.5|43290.5|43309.1|43289.1|18
1736786940000|2025-01-13 16:49:00|43304.1|43284.1|43306.6|43286.6|43306.6|43286.6|43304.1|43284.1|14
1736786950000|2025-01-13 16:49:10|43305.5|43285.5|43301.6|43281.6|43305.5|43285.5|43301.6|43281.6|4
1736786960000|2025-01-13 16:49:20|43299.1|43279.1|43304.1|43284.1|43304.1|43284.1|43299.1|43279.1|2
1736786970000|2025-01-13 16:49:30|43301.6|43281.6|43310.3|43290.3|43310.3|43290.3|43301.6|43281.6|8
1736786980000|2025-01-13 16:49:40|43311.6|43291.6|43326.6|43306.6|43326.6|43306.6|43311.6|43291.6|33
1736786990000|2025-01-13 16:49:50|43329.1|43309.1|43331.6|43311.6|43331.6|43311.6|43329.1|43309.1|8
1736787000000|2025-01-13 16:50:00|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|43334.1|43314.1|4
1736787010000|2025-01-13 16:50:10|43336.6|43316.6|43336.6|43316.6|43336.8|43316.8|43334.1|43314.1|15
1736787020000|2025-01-13 16:50:20|43334.1|43314.1|43335.3|43315.3|43336.6|43316.6|43334.1|43314.1|12
1736787030000|2025-01-13 16:50:30|43334.1|43314.1|43335.3|43315.3|43335.3|43315.3|43334.1|43314.1|2
1736787040000|2025-01-13 16:50:40|43336.6|43316.6|43340.3|43320.3|43340.3|43320.3|43336.6|43316.6|5
1736787050000|2025-01-13 16:50:50|43337.8|43317.8|43339.1|43319.1|43339.1|43319.1|43336.6|43316.6|7
1736787060000|2025-01-13 16:51:00|43340.3|43320.3|43344.1|43324.1|43344.1|43324.1|43340.3|43320.3|5
1736787070000|2025-01-13 16:51:10|43345.3|43325.3|43351.6|43331.6|43351.6|43331.6|43345.3|43325.3|2
1736787080000|2025-01-13 16:51:20|43352.8|43332.8|43360.5|43340.5|43360.5|43340.5|43352.8|43332.8|13
1736787090000|2025-01-13 16:51:30|43361.6|43341.6|43362.8|43342.8|43365.5|43345.5|43360.3|43340.3|9
1736787100000|2025-01-13 16:51:40|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|43361.6|43341.6|0
1736787110000|2025-01-13 16:51:50|43360.3|43340.3|43359.1|43339.1|43361.6|43341.6|43359.1|43339.1|20
1736787120000|2025-01-13 16:52:00|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|43364.1|43344.1|10
1736787130000|2025-01-13 16:52:10|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|6
1736787140000|2025-01-13 16:52:20|43375.3|43355.3|43376.6|43356.6|43376.6|43356.6|43375.3|43355.3|7
1736787150000|2025-01-13 16:52:30|43377.8|43357.8|43376.6|43356.6|43377.8|43357.8|43376.6|43356.6|1
1736787160000|2025-01-13 16:52:40|43375.5|43355.5|43377.8|43357.8|43377.8|43357.8|43374.1|43354.1|2
1736787170000|2025-01-13 16:52:50|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|0
1736787180000|2025-01-13 16:53:00|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|2
1736787190000|2025-01-13 16:53:10|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|7
1736787200000|2025-01-13 16:53:20|||||||||1
1736787220000|2025-01-13 16:53:40|||||||||1
1736787230000|2025-01-13 16:53:50|43376.6|43356.6|43377.8|43357.8|43377.8|43357.8|43376.6|43356.6|3
1736787240000|2025-01-13 16:54:00|43376.6|43356.6|43374.1|43354.1|43376.6|43356.6|43374.1|43354.1|3
1736787250000|2025-01-13 16:54:10|43371.6|43351.6|43369.1|43349.1|43371.6|43351.6|43369.1|43349.1|11
1736787260000|2025-01-13 16:54:20|43371.6|43351.6|43371.6|43351.6|43371.6|43351.6|43369.1|43349.1|2
1736787270000|2025-01-13 16:54:30|43370.5|43350.5|43369.1|43349.1|43370.5|43350.5|43369.1|43349.1|2
1736787280000|2025-01-13 16:54:40|43371.6|43351.6|43372.8|43352.8|43372.8|43352.8|43371.6|43351.6|1
1736787300000|2025-01-13 16:55:00|43371.6|43351.6|43376.6|43356.6|43376.6|43356.6|43371.6|43351.6|1
1736787310000|2025-01-13 16:55:10|43375.5|43355.5|43381.6|43361.6|43381.6|43361.6|43374.1|43354.1|5
1736787320000|2025-01-13 16:55:20|43384.1|43364.1|43384.1|43364.1|43389.1|43369.1|43384.1|43364.1|11
1736787330000|2025-01-13 16:55:30|43386.6|43366.6|43384.1|43364.1|43386.6|43366.6|43384.1|43364.1|3
1736787340000|2025-01-13 16:55:40|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|4
1736787350000|2025-01-13 16:55:50|43379.1|43359.1|43373|43353|43379.1|43359.1|43373|43353|5
1736787360000|2025-01-13 16:56:00|43374.1|43354.1|43369.1|43349.1|43374.1|43354.1|43366.6|43346.6|4
1736787370000|2025-01-13 16:56:10|43366.6|43346.6|43361.6|43341.6|43366.6|43346.6|43359.1|43339.1|8
1736787380000|2025-01-13 16:56:20|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|43359.1|43339.1|2
1736787390000|2025-01-13 16:56:30|43360.3|43340.3|43361.6|43341.6|43361.6|43341.6|43359.1|43339.1|2
1736787410000|2025-01-13 16:56:50|||||||||2
1736787420000|2025-01-13 16:57:00|||||||||5
1736787440000|2025-01-13 16:57:20|43364.1|43344.1|43361.6|43341.6|43364.1|43344.1|43361.6|43341.6|4
1736787450000|2025-01-13 16:57:30|||||||||4
1736787460000|2025-01-13 16:57:40|43364.1|43344.1|43361.6|43341.6|43366.6|43346.6|43361.6|43341.6|11
1736787470000|2025-01-13 16:57:50|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|2
1736787480000|2025-01-13 16:58:00|||||||||2
1736787490000|2025-01-13 16:58:10|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|7
1736787500000|2025-01-13 16:58:20|43356.7|43336.7|43351.7|43331.7|43356.7|43336.7|43351.7|43331.7|17
1736787510000|2025-01-13 16:58:30|||||||||5
1736787520000|2025-01-13 16:58:40|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43346.7|43326.7|2
1736787530000|2025-01-13 16:58:50|||||||||3
1736787540000|2025-01-13 16:59:00|43351.7|43331.7|43361.7|43341.7|43361.7|43341.7|43351.7|43331.7|6
1736787550000|2025-01-13 16:59:10|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|43359.2|43339.2|1
1736787560000|2025-01-13 16:59:20|43360.3|43340.3|43364.2|43344.2|43364.2|43344.2|43360.3|43340.3|1
1736787570000|2025-01-13 16:59:30|43366.7|43346.7|43364.2|43344.2|43366.7|43346.7|43364.2|43344.2|1
1736787580000|2025-01-13 16:59:40|43363|43343|43359.2|43339.2|43364.2|43344.2|43359.2|43339.2|0
1736787590000|2025-01-13 16:59:50|43361.7|43341.7|43356.7|43336.7|43361.7|43341.7|43356.7|43336.7|1
1736787600000|2025-01-13 17:00:00|43359.2|43339.2|43356.7|43336.7|43361.7|43341.7|43356.7|43336.7|12
1736787610000|2025-01-13 17:00:10|43357.8|43337.8|43356.7|43336.7|43357.8|43337.8|43356.7|43336.7|1
1736787620000|2025-01-13 17:00:20|43359.2|43339.2|43356.7|43336.7|43359.2|43339.2|43356.7|43336.7|1
1736787630000|2025-01-13 17:00:30|43359.2|43339.2|43359.2|43339.2|43361.7|43341.7|43356.7|43336.7|2
1736787640000|2025-01-13 17:00:40|43358|43338|43356.7|43336.7|43358|43338|43356.7|43336.7|1
1736787650000|2025-01-13 17:00:50|43359.2|43339.2|43356.7|43336.7|43361.7|43341.7|43356.7|43336.7|0
1736787660000|2025-01-13 17:01:00|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|5
1736787670000|2025-01-13 17:01:10|43355.3|43335.3|43349|43329|43356.7|43336.7|43349|43329|27
1736787680000|2025-01-13 17:01:20|43347.7|43327.7|43346.5|43326.5|43349|43329|43346.5|43326.5|6
1736787690000|2025-01-13 17:01:30|43344.2|43324.2|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|2
1736787700000|2025-01-13 17:01:40|43340.5|43320.5|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|0
1736787710000|2025-01-13 17:01:50|43340.5|43320.5|43341.7|43321.7|43341.7|43321.7|43340.5|43320.5|2
1736787720000|2025-01-13 17:02:00|43342.8|43322.8|43341.7|43321.7|43342.8|43322.8|43341.7|43321.7|7
1736787730000|2025-01-13 17:02:10|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|19
1736787740000|2025-01-13 17:02:20|43344.2|43324.2|43349.2|43329.2|43351.7|43331.7|43344.2|43324.2|2
1736787750000|2025-01-13 17:02:30|43351.7|43331.7|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|0
1736787760000|2025-01-13 17:02:40|43350.3|43330.3|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|1
1736787770000|2025-01-13 17:02:50|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|2
1736787780000|2025-01-13 17:03:00|||||||||1
1736787800000|2025-01-13 17:03:20|43352.8|43332.8|43351.7|43331.7|43352.8|43332.8|43351.7|43331.7|7
1736787810000|2025-01-13 17:03:30|43352.8|43332.8|43354.2|43334.2|43354.2|43334.2|43352.8|43332.8|4
1736787820000|2025-01-13 17:03:40|43355.5|43335.5|43356.7|43336.7|43356.7|43336.7|43355.5|43335.5|4
1736787830000|2025-01-13 17:03:50|||||||||1
1736787840000|2025-01-13 17:04:00|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43356.7|43336.7|13
1736787850000|2025-01-13 17:04:10|43364.2|43344.2|43364.2|43344.2|43366.7|43346.7|43364.2|43344.2|6
1736787860000|2025-01-13 17:04:20|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|43366.7|43346.7|1
1736787870000|2025-01-13 17:04:30|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|43364.2|43344.2|1
1736787880000|2025-01-13 17:04:40|43363|43343|43356.7|43336.7|43363|43343|43356.7|43336.7|5
1736787890000|2025-01-13 17:04:50|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|3
1736787900000|2025-01-13 17:05:00|43355.3|43335.3|43351.7|43331.7|43356.7|43336.7|43351.7|43331.7|2
1736787910000|2025-01-13 17:05:10|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|1
1736787920000|2025-01-13 17:05:20|43351.7|43331.7|43349.2|43329.2|43351.7|43331.7|43349.2|43329.2|3
1736787930000|2025-01-13 17:05:30|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|4
1736787940000|2025-01-13 17:05:40|43345.5|43325.5|43339.2|43319.2|43345.5|43325.5|43339.2|43319.2|6
1736787960000|2025-01-13 17:06:00|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|8
1736787970000|2025-01-13 17:06:10|43344.2|43324.2|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|6
1736787980000|2025-01-13 17:06:20|43340.5|43320.5|43339.2|43319.2|43340.5|43320.5|43339.2|43319.2|1
1736787990000|2025-01-13 17:06:30|43338|43318|43329.2|43309.2|43338|43318|43329.2|43309.2|10
1736788000000|2025-01-13 17:06:40|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|1
1736788010000|2025-01-13 17:06:50|43324.2|43304.2|43324.2|43304.2|43326.7|43306.7|43321.7|43301.7|12
1736788020000|2025-01-13 17:07:00|43325.3|43305.3|43324.2|43304.2|43325.3|43305.3|43324.2|43304.2|6
1736788030000|2025-01-13 17:07:10|43325.3|43305.3|43337.8|43317.8|43337.8|43317.8|43324.2|43304.2|7
1736788040000|2025-01-13 17:07:20|43339.2|43319.2|43341.7|43321.7|43344.2|43324.2|43339.2|43319.2|3
1736788050000|2025-01-13 17:07:30|43343|43323|43344.2|43324.2|43346.7|43326.7|43341.7|43321.7|1
1736788060000|2025-01-13 17:07:40|43346.7|43326.7|43344.2|43324.2|43346.7|43326.7|43341.7|43321.7|1
1736788070000|2025-01-13 17:07:50|43341.7|43321.7|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|0
1736788080000|2025-01-13 17:08:00|43344.2|43324.2|43336.7|43316.7|43344.2|43324.2|43336.7|43316.7|11
1736788090000|2025-01-13 17:08:10|43335.5|43315.5|43334.2|43314.2|43335.5|43315.5|43334.2|43314.2|2
1736788100000|2025-01-13 17:08:20|43335.5|43315.5|43339.2|43319.2|43339.2|43319.2|43334.2|43314.2|1
1736788110000|2025-01-13 17:08:30|43336.7|43316.7|43334.2|43314.2|43336.7|43316.7|43334.2|43314.2|1
1736788120000|2025-01-13 17:08:40|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|43331.7|43311.7|4
1736788130000|2025-01-13 17:08:50|43329.2|43309.2|43331.7|43311.7|43331.7|43311.7|43329.2|43309.2|1
1736788140000|2025-01-13 17:09:00|43333|43313|43337.8|43317.8|43337.8|43317.8|43331.7|43311.7|3
1736788150000|2025-01-13 17:09:10|43336.7|43316.7|43339.2|43319.2|43339.2|43319.2|43336.7|43316.7|1
1736788170000|2025-01-13 17:09:30|||||||||1
1736788180000|2025-01-13 17:09:40|43340.3|43320.3|43341.7|43321.7|43341.7|43321.7|43340.3|43320.3|2
1736788190000|2025-01-13 17:09:50|43339.2|43319.2|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|2
1736788200000|2025-01-13 17:10:00|43342.8|43322.8|43344.2|43324.2|43344.2|43324.2|43342.8|43322.8|1
1736788210000|2025-01-13 17:10:10|43345.3|43325.3|43346.7|43326.7|43346.7|43326.7|43345.3|43325.3|7
1736788220000|2025-01-13 17:10:20|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|1
1736788230000|2025-01-13 17:10:30|43352.9|43332.9|43361.7|43341.7|43364.2|43344.2|43352.9|43332.9|7
1736788240000|2025-01-13 17:10:40|43360.5|43340.5|43354.2|43334.2|43360.5|43340.5|43354.2|43334.2|5
1736788250000|2025-01-13 17:10:50|43353|43333|43349.2|43329.2|43353|43333|43349.2|43329.2|0
1736788260000|2025-01-13 17:11:00|43348|43328|43351.7|43331.7|43351.7|43331.7|43348|43328|11
1736788270000|2025-01-13 17:11:10|43353|43333|43354.2|43334.2|43354.2|43334.2|43353|43333|1
1736788280000|2025-01-13 17:11:20|43353|43333|43349.2|43329.2|43354.2|43334.2|43349.2|43329.2|2
1736788290000|2025-01-13 17:11:30|||||||||6
1736788300000|2025-01-13 17:11:40|43348|43328|43344.2|43324.2|43348|43328|43344.2|43324.2|1
1736788310000|2025-01-13 17:11:50|||||||||3
1736788330000|2025-01-13 17:12:10|43343|43323|43341.7|43321.7|43343|43323|43341.7|43321.7|11
1736788340000|2025-01-13 17:12:20|43344.2|43324.2|43344.2|43324.2|43344.2|43324.2|43344.2|43324.2|2
1736788350000|2025-01-13 17:12:30|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|1
1736788370000|2025-01-13 17:12:50|43348|43328|43344.2|43324.2|43349.2|43329.2|43344.2|43324.2|2
1736788380000|2025-01-13 17:13:00|43345.4|43325.4|43346.7|43326.7|43346.7|43326.7|43345.4|43325.4|6
1736788390000|2025-01-13 17:13:10|43345.5|43325.5|43341.7|43321.7|43345.5|43325.5|43341.7|43321.7|2
1736788400000|2025-01-13 17:13:20|43339.2|43319.2|43339.2|43319.2|43339.2|43319.2|43339.2|43319.2|4
1736788410000|2025-01-13 17:13:30|43340.4|43320.4|43341.7|43321.7|43341.7|43321.7|43339.2|43319.2|0
1736788420000|2025-01-13 17:13:40|43344.2|43324.2|43341.7|43321.7|43344.2|43324.2|43341.7|43321.7|0
1736788440000|2025-01-13 17:14:00|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|6
1736788450000|2025-01-13 17:14:10|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43346.7|43326.7|8
1736788470000|2025-01-13 17:14:30|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|43349.2|43329.2|5
1736788480000|2025-01-13 17:14:40|43350.4|43330.4|43354.2|43334.2|43354.2|43334.2|43350.4|43330.4|6
1736788490000|2025-01-13 17:14:50|43355.4|43335.4|43354.2|43334.2|43356.7|43336.7|43354.2|43334.2|1
1736788500000|2025-01-13 17:15:00|43356.7|43336.7|43359.2|43339.2|43359.2|43339.2|43356.7|43336.7|10
1736788510000|2025-01-13 17:15:10|43361.7|43341.7|43364.2|43344.2|43364.2|43344.2|43359.2|43339.2|1
1736788520000|2025-01-13 17:15:20|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|43361.7|43341.7|6
1736788530000|2025-01-13 17:15:30|43362.9|43342.9|43366.7|43346.7|43366.7|43346.7|43362.9|43342.9|7
1736788540000|2025-01-13 17:15:40|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|5
1736788550000|2025-01-13 17:15:50|43367.9|43347.9|43370.4|43350.4|43370.4|43350.4|43367.9|43347.9|1
1736788560000|2025-01-13 17:16:00|||||||||2
1736788570000|2025-01-13 17:16:10|||||||||7
1736788580000|2025-01-13 17:16:20|43371.7|43351.7|43376.7|43356.7|43376.7|43356.7|43371.7|43351.7|7
1736788590000|2025-01-13 17:16:30|43379.2|43359.2|43381.7|43361.7|43381.7|43361.7|43379.2|43359.2|4
1736788600000|2025-01-13 17:16:40|43384.2|43364.2|43391.7|43371.7|43391.7|43371.7|43384.2|43364.2|3
1736788620000|2025-01-13 17:17:00|43392.9|43372.9|43394.2|43374.2|43394.2|43374.2|43392.9|43372.9|4
1736788630000|2025-01-13 17:17:10|43391.7|43371.7|43391.7|43371.7|43394.2|43374.2|43391.7|43371.7|13
1736788640000|2025-01-13 17:17:20|||||||||1
1736788650000|2025-01-13 17:17:30|||||||||2
1736788660000|2025-01-13 17:17:40|43390.5|43370.5|43391.7|43371.7|43391.7|43371.7|43390.4|43370.4|0
1736788680000|2025-01-13 17:18:00|||||||||7
1736788690000|2025-01-13 17:18:10|43390.5|43370.5|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|3
1736788700000|2025-01-13 17:18:20|||||||||2
1736788710000|2025-01-13 17:18:30|||||||||1
1736788730000|2025-01-13 17:18:50|||||||||1
1736788740000|2025-01-13 17:19:00|43396.7|43376.7|43404.2|43384.2|43404.2|43384.2|43396.7|43376.7|21
1736788750000|2025-01-13 17:19:10|43401.7|43381.7|43396.7|43376.7|43401.7|43381.7|43396.7|43376.7|8
1736788760000|2025-01-13 17:19:20|43395.4|43375.4|43396.7|43376.7|43396.7|43376.7|43394.2|43374.2|5
1736788770000|2025-01-13 17:19:30|43397.9|43377.9|43399.2|43379.2|43399.2|43379.2|43396.7|43376.7|31
1736788780000|2025-01-13 17:19:40|43400.4|43380.4|43396.7|43376.7|43400.4|43380.4|43396.7|43376.7|2
1736788790000|2025-01-13 17:19:50|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|43394.3|43374.3|141
1736788800000|2025-01-13 17:20:00|43384.5|43364.5|43358.2|43338.2|43384.5|43364.5|43358.2|43338.2|26
1736788810000|2025-01-13 17:20:10|43356.8|43336.8|43354.3|43334.3|43356.8|43336.8|43351.8|43331.8|98
1736788820000|2025-01-13 17:20:20|43351.8|43331.8|43351.8|43331.8|43354.3|43334.3|43351.8|43331.8|4
1736788830000|2025-01-13 17:20:30|43354.3|43334.3|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|0
1736788840000|2025-01-13 17:20:40|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|9
1736788850000|2025-01-13 17:20:50|43339.3|43319.3|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|2
1736788860000|2025-01-13 17:21:00|43338|43318|43339.3|43319.3|43339.3|43319.3|43338|43318|2
1736788870000|2025-01-13 17:21:10|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|3
1736788880000|2025-01-13 17:21:20|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|2
1736788890000|2025-01-13 17:21:30|43336.8|43316.8|43336.8|43316.8|43339.3|43319.3|43334.3|43314.3|13
1736788900000|2025-01-13 17:21:40|43338|43318|43336.8|43316.8|43339.3|43319.3|43336.8|43316.8|1
1736788910000|2025-01-13 17:21:50|43335.7|43315.7|43334.4|43314.4|43335.7|43315.7|43334.3|43314.3|1
1736788920000|2025-01-13 17:22:00|43333.2|43313.2|43329.4|43309.4|43333.2|43313.2|43329.4|43309.4|11
1736788930000|2025-01-13 17:22:10|||||||||11
1736788940000|2025-01-13 17:22:20|43328.2|43308.2|43325.7|43305.7|43329.4|43309.4|43325.7|43305.7|7
1736788950000|2025-01-13 17:22:30|43326.9|43306.9|43324.4|43304.4|43326.9|43306.9|43324.4|43304.4|8
1736788970000|2025-01-13 17:22:50|43326.9|43306.9|43329.4|43309.4|43329.4|43309.4|43326.9|43306.9|2
1736788980000|2025-01-13 17:23:00|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|4
1736788990000|2025-01-13 17:23:10|||||||||7
1736789000000|2025-01-13 17:23:20|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|10
1736789010000|2025-01-13 17:23:30|43326.9|43306.9|43326.9|43306.9|43329.4|43309.4|43326.9|43306.9|1
1736789020000|2025-01-13 17:23:40|||||||||3
1736789040000|2025-01-13 17:24:00|43328.2|43308.2|43335.5|43315.5|43335.5|43315.5|43328.2|43308.2|9
1736789050000|2025-01-13 17:24:10|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|7
1736789060000|2025-01-13 17:24:20|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43334.4|43314.4|0
1736789070000|2025-01-13 17:24:30|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|0
1736789080000|2025-01-13 17:24:40|43335.7|43315.7|43334.4|43314.4|43335.7|43315.7|43333|43313|2
1736789090000|2025-01-13 17:24:50|43333.2|43313.2|43331.9|43311.9|43333.2|43313.2|43331.9|43311.9|1
1736789100000|2025-01-13 17:25:00|43333|43313|43334.4|43314.4|43334.4|43314.4|43333|43313|1
1736789110000|2025-01-13 17:25:10|43336.9|43316.9|43339.4|43319.4|43339.4|43319.4|43336.9|43316.9|2
1736789120000|2025-01-13 17:25:20|43341.9|43321.9|43339.4|43319.4|43341.9|43321.9|43335.7|43315.7|34
1736789130000|2025-01-13 17:25:30|||||||||1
1736789140000|2025-01-13 17:25:40|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|5
1736789150000|2025-01-13 17:25:50|||||||||2
1736789160000|2025-01-13 17:26:00|||||||||2
1736789170000|2025-01-13 17:26:10|43346.7|43326.7|43361.9|43341.9|43361.9|43341.9|43346.7|43326.7|15
1736789180000|2025-01-13 17:26:20|||||||||1
1736789190000|2025-01-13 17:26:30|43360.5|43340.5|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|7
1736789200000|2025-01-13 17:26:40|43358.2|43338.2|43355.7|43335.7|43358.2|43338.2|43355.7|43335.7|62
1736789210000|2025-01-13 17:26:50|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|43353.2|43333.2|2
1736789220000|2025-01-13 17:27:00|43354.4|43334.4|43351.9|43331.9|43354.4|43334.4|43351.9|43331.9|7
1736789230000|2025-01-13 17:27:10|||||||||5
1736789240000|2025-01-13 17:27:20|||||||||2
1736789250000|2025-01-13 17:27:30|43350.7|43330.7|43346.9|43326.9|43350.7|43330.7|43346.9|43326.9|2
1736789280000|2025-01-13 17:28:00|||||||||1
1736789290000|2025-01-13 17:28:10|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|43344.4|43324.4|1
1736789300000|2025-01-13 17:28:20|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|3
1736789310000|2025-01-13 17:28:30|43338.2|43318.2|43346.9|43326.9|43346.9|43326.9|43336.9|43316.9|35
1736789320000|2025-01-13 17:28:40|43349.4|43329.4|43346.9|43326.9|43349.4|43329.4|43346.9|43326.9|1
1736789330000|2025-01-13 17:28:50|43348|43328|43349.4|43329.4|43349.4|43329.4|43348|43328|2
1736789340000|2025-01-13 17:29:00|43346.9|43326.9|43346.9|43326.9|43348.2|43328.2|43346.9|43326.9|1
1736789350000|2025-01-13 17:29:10|43344.4|43324.4|43341.9|43321.9|43346.9|43326.9|43341.9|43321.9|6
1736789370000|2025-01-13 17:29:30|||||||||1
1736789390000|2025-01-13 17:29:50|43343|43323|43341.9|43321.9|43343|43323|43341.9|43321.9|4
1736789400000|2025-01-13 17:30:00|43339.4|43319.4|43339.4|43319.4|43341.9|43321.9|43339.4|43319.4|3
1736789410000|2025-01-13 17:30:10|43340.7|43320.7|43334.4|43314.4|43340.7|43320.7|43334.4|43314.4|17
1736789420000|2025-01-13 17:30:20|43331.9|43311.9|43326.9|43306.9|43331.9|43311.9|43326.9|43306.9|35
1736789430000|2025-01-13 17:30:30|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43324.4|43304.4|2
1736789440000|2025-01-13 17:30:40|43331.9|43311.9|43329.4|43309.4|43331.9|43311.9|43329.4|43309.4|7
1736789450000|2025-01-13 17:30:50|43328|43308|43326.9|43306.9|43329.4|43309.4|43324.4|43304.4|3
1736789460000|2025-01-13 17:31:00|43324.4|43304.4|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|31
1736789470000|2025-01-13 17:31:10|43326.9|43306.9|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|2
1736789480000|2025-01-13 17:31:20|43328|43308|43335.5|43315.5|43335.5|43315.5|43328|43308|4
1736789490000|2025-01-13 17:31:30|43336.9|43316.9|43335.5|43315.5|43336.9|43316.9|43335.5|43315.5|6
1736789500000|2025-01-13 17:31:40|43334.4|43314.4|43329.4|43309.4|43334.4|43314.4|43329.4|43309.4|4
1736789520000|2025-01-13 17:32:00|43330.5|43310.5|43326.9|43306.9|43331.9|43311.9|43326.9|43306.9|37
1736789530000|2025-01-13 17:32:10|43324.4|43304.4|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|8
1736789540000|2025-01-13 17:32:20|43324.4|43304.4|43324.4|43304.4|43324.4|43304.4|43324.4|43304.4|0
1736789550000|2025-01-13 17:32:30|43326.9|43306.9|43326.9|43306.9|43328|43308|43326.9|43306.9|3
1736789560000|2025-01-13 17:32:40|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|43329.4|43309.4|0
1736789570000|2025-01-13 17:32:50|43330.5|43310.5|43334.4|43314.4|43334.4|43314.4|43330.5|43310.5|6
1736789580000|2025-01-13 17:33:00|43335.5|43315.5|43344.4|43324.4|43344.4|43324.4|43335.5|43315.5|6
1736789590000|2025-01-13 17:33:10|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|36
1736789600000|2025-01-13 17:33:20|43338.2|43318.2|43338.2|43318.2|43339.4|43319.4|43336.9|43316.9|4
1736789610000|2025-01-13 17:33:30|43336.9|43316.9|43339.4|43319.4|43339.4|43319.4|43334.4|43314.4|5
1736789620000|2025-01-13 17:33:40|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43339.4|43319.4|9
1736789640000|2025-01-13 17:34:00|43343|43323|43344.4|43324.4|43344.4|43324.4|43343|43323|2
1736789650000|2025-01-13 17:34:10|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43338|43318|9
1736789660000|2025-01-13 17:34:20|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|12
1736789670000|2025-01-13 17:34:30|43335.7|43315.7|43331.9|43311.9|43335.7|43315.7|43331.9|43311.9|6
1736789680000|2025-01-13 17:34:40|43330.6|43310.6|43335.6|43315.6|43335.6|43315.6|43330.6|43310.6|1
1736789690000|2025-01-13 17:34:50|43336.7|43316.7|43334.4|43314.4|43338.1|43318.1|43334.4|43314.4|3
1736789700000|2025-01-13 17:35:00|43329.4|43309.4|43324.4|43304.4|43329.4|43309.4|43324.4|43304.4|3
1736789710000|2025-01-13 17:35:10|43323.2|43303.2|43324.4|43304.4|43324.4|43304.4|43321.9|43301.9|4
1736789720000|2025-01-13 17:35:20|43323.2|43303.2|43320.6|43300.6|43324.4|43304.4|43320.6|43300.6|31
1736789730000|2025-01-13 17:35:30|43321.7|43301.7|43323.1|43303.1|43324.4|43304.4|43320.6|43300.6|9
1736789740000|2025-01-13 17:35:40|43320.6|43300.6|43324.4|43304.4|43324.4|43304.4|43320.6|43300.6|0
1736789750000|2025-01-13 17:35:50|43323.2|43303.2|43324.4|43304.4|43325.6|43305.6|43321.9|43301.9|2
1736789760000|2025-01-13 17:36:00|43325.7|43305.7|43326.9|43306.9|43326.9|43306.9|43324.4|43304.4|2
1736789770000|2025-01-13 17:36:10|43325.7|43305.7|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|3
1736789780000|2025-01-13 17:36:20|43321.9|43301.9|43324.4|43304.4|43324.4|43304.4|43320.6|43300.6|13
1736789790000|2025-01-13 17:36:30|43320.6|43300.6|43324.4|43304.4|43324.4|43304.4|43320.6|43300.6|15
1736789800000|2025-01-13 17:36:40|43326.9|43306.9|43326.9|43306.9|43329.4|43309.4|43326.9|43306.9|1
1736789810000|2025-01-13 17:36:50|||||||||1
1736789820000|2025-01-13 17:37:00|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|2
1736789830000|2025-01-13 17:37:10|43333.2|43313.2|43336.9|43316.9|43336.9|43316.9|43333.2|43313.2|19
1736789840000|2025-01-13 17:37:20|43338.1|43318.1|43336.9|43316.9|43339.4|43319.4|43336.9|43316.9|10
1736789850000|2025-01-13 17:37:30|43338.1|43318.1|43339.4|43319.4|43340.6|43320.6|43336.9|43316.9|38
1736789860000|2025-01-13 17:37:40|43336.9|43316.9|43336.9|43316.9|43339.4|43319.4|43336.9|43316.9|2
1736789870000|2025-01-13 17:37:50|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|1
1736789880000|2025-01-13 17:38:00|43334.4|43314.4|43330.6|43310.6|43334.4|43314.4|43329.4|43309.4|14
1736789890000|2025-01-13 17:38:10|43329.4|43309.4|43330.6|43310.6|43330.6|43310.6|43328.1|43308.1|11
1736789900000|2025-01-13 17:38:20|43333.2|43313.2|43332|43312|43334.5|43314.5|43332|43312|40
1736789910000|2025-01-13 17:38:30|43330.7|43310.7|43329.5|43309.5|43332|43312|43329.5|43309.5|5
1736789920000|2025-01-13 17:38:40|43332|43312|43329.5|43309.5|43332|43312|43329.5|43309.5|10
1736789930000|2025-01-13 17:38:50|43327|43307|43327|43307|43327|43307|43327|43307|0
1736789940000|2025-01-13 17:39:00|43329.5|43309.5|43324.5|43304.5|43329.5|43309.5|43324.5|43304.5|16
1736789950000|2025-01-13 17:39:10|43327|43307|43324.5|43304.5|43327|43307|43324.5|43304.5|1
1736789970000|2025-01-13 17:39:30|43322|43302|43312|43292|43322|43302|43312|43292|11
1736789980000|2025-01-13 17:39:40|43308.4|43288.4|43310.9|43290.9|43310.9|43290.9|43308.4|43288.4|4
1736789990000|2025-01-13 17:39:50|43312|43292|43307|43287|43312|43292|43307|43287|2
1736790000000|2025-01-13 17:40:00|43303.4|43283.4|43302|43282|43303.4|43283.4|43302|43282|42
1736790010000|2025-01-13 17:40:10|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|43303.4|43283.4|11
1736790020000|2025-01-13 17:40:20|43304.5|43284.5|43310.9|43290.9|43310.9|43290.9|43304.5|43284.5|0
1736790030000|2025-01-13 17:40:30|43312|43292|43312|43292|43312|43292|43312|43292|0
1736790040000|2025-01-13 17:40:40|43314.7|43294.7|43328.2|43308.2|43328.2|43308.2|43314.7|43294.7|50
1736790050000|2025-01-13 17:40:50|43327|43307|43327|43307|43328.4|43308.4|43327|43307|11
1736790060000|2025-01-13 17:41:00|43322|43302|43327|43307|43327|43307|43322|43302|32
1736790070000|2025-01-13 17:41:10|43328.4|43308.4|43329.5|43309.5|43329.5|43309.5|43327|43307|3
1736790080000|2025-01-13 17:41:20|43327|43307|43329.5|43309.5|43329.5|43309.5|43327|43307|15
1736790090000|2025-01-13 17:41:30|43332|43312|43332|43312|43332|43312|43332|43312|6
1736790100000|2025-01-13 17:41:40|43330.9|43310.9|43308.4|43288.4|43330.9|43310.9|43307|43287|47
1736790110000|2025-01-13 17:41:50|43310.9|43290.9|43317|43297|43317|43297|43310.9|43290.9|7
1736790120000|2025-01-13 17:42:00|43318.2|43298.2|43322|43302|43323.2|43303.2|43317|43297|9
1736790130000|2025-01-13 17:42:10|43323.4|43303.4|43324.5|43304.5|43324.5|43304.5|43323.4|43303.4|2
1736790140000|2025-01-13 17:42:20|43327|43307|43327|43307|43329.5|43309.5|43327|43307|13
1736790150000|2025-01-13 17:42:30|||||||||1
1736790160000|2025-01-13 17:42:40|43328.2|43308.2|43315.9|43295.9|43328.2|43308.2|43315.9|43295.9|27
1736790170000|2025-01-13 17:42:50|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|1
1736790180000|2025-01-13 17:43:00|43313.4|43293.4|43299.5|43279.5|43313.4|43293.4|43298.2|43278.2|8
1736790190000|2025-01-13 17:43:10|43298.4|43278.4|43299.5|43279.5|43299.5|43279.5|43298.2|43278.2|2
1736790200000|2025-01-13 17:43:20|43297|43277|43294.5|43274.5|43299.5|43279.5|43294.5|43274.5|21
1736790210000|2025-01-13 17:43:30|43297|43277|43299.5|43279.5|43299.5|43279.5|43294.5|43274.5|28
1736790220000|2025-01-13 17:43:40|43302|43282|43302|43282|43302|43282|43298.2|43278.2|16
1736790230000|2025-01-13 17:43:50|43304.5|43284.5|43307|43287|43307|43287|43304.5|43284.5|4
1736790240000|2025-01-13 17:44:00|43304.5|43284.5|43304.5|43284.5|43307|43287|43304.5|43284.5|12
1736790250000|2025-01-13 17:44:10|43307|43287|43312|43292|43312|43292|43307|43287|37
1736790260000|2025-01-13 17:44:20|43310.9|43290.9|43312|43292|43312|43292|43308.4|43288.4|13
1736790270000|2025-01-13 17:44:30|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43312|43292|2
1736790280000|2025-01-13 17:44:40|43317|43297|43315.9|43295.9|43317|43297|43315.9|43295.9|15
1736790290000|2025-01-13 17:44:50|43317|43297|43322|43302|43322|43302|43317|43297|16
1736790300000|2025-01-13 17:45:00|43323.4|43303.4|43323.4|43303.4|43324.6|43304.6|43322|43302|17
1736790310000|2025-01-13 17:45:10|43322.1|43302.1|43314.7|43294.7|43324.6|43304.6|43314.7|43294.7|20
1736790320000|2025-01-13 17:45:20|43312.2|43292.2|43312.1|43292.1|43312.2|43292.2|43307.1|43287.1|19
1736790330000|2025-01-13 17:45:30|43314.6|43294.6|43317.1|43297.1|43317.1|43297.1|43314.6|43294.6|7
1736790340000|2025-01-13 17:45:40|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|12
1736790350000|2025-01-13 17:45:50|43320.7|43300.7|43322.1|43302.1|43322.1|43302.1|43320.7|43300.7|7
1736790360000|2025-01-13 17:46:00|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|2
1736790370000|2025-01-13 17:46:10|||||||||24
1736790380000|2025-01-13 17:46:20|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|2
1736790390000|2025-01-13 17:46:30|43328.2|43308.2|43334.6|43314.6|43334.6|43314.6|43328.2|43308.2|43
1736790400000|2025-01-13 17:46:40|43335.7|43315.7|43337.1|43317.1|43337.1|43317.1|43335.7|43315.7|3
1736790410000|2025-01-13 17:46:50|43338.2|43318.2|43347.1|43327.1|43347.1|43327.1|43338.2|43318.2|17
1736790420000|2025-01-13 17:47:00|43344.6|43324.6|43344.6|43324.6|43345.9|43325.9|43344.6|43324.6|10
1736790430000|2025-01-13 17:47:10|43343.4|43323.4|43343.4|43323.4|43344.6|43324.6|43340.9|43320.9|2
1736790440000|2025-01-13 17:47:20|43342.2|43322.2|43339.6|43319.6|43343.4|43323.4|43339.6|43319.6|4
1736790450000|2025-01-13 17:47:30|43338.4|43318.4|43329.6|43309.6|43338.4|43318.4|43329.6|43309.6|34
1736790460000|2025-01-13 17:47:40|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|12
1736790470000|2025-01-13 17:47:50|43324.6|43304.6|43329.6|43309.6|43329.6|43309.6|43324.6|43304.6|13
1736790480000|2025-01-13 17:48:00|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|1
1736790490000|2025-01-13 17:48:10|43330.9|43310.9|43329.6|43309.6|43330.9|43310.9|43329.6|43309.6|11
1736790500000|2025-01-13 17:48:20|43333.2|43313.2|43329.6|43309.6|43333.4|43313.4|43329.6|43309.6|6
1736790510000|2025-01-13 17:48:30|43330.9|43310.9|43334.6|43314.6|43334.6|43314.6|43329.6|43309.6|3
1736790520000|2025-01-13 17:48:40|43337.1|43317.1|43334.6|43314.6|43337.1|43317.1|43334.6|43314.6|6
1736790530000|2025-01-13 17:48:50|43335.7|43315.7|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|26
1736790540000|2025-01-13 17:49:00|43334.6|43314.6|43338.2|43318.2|43338.2|43318.2|43334.6|43314.6|16
1736790550000|2025-01-13 17:49:10|43337.1|43317.1|43337.1|43317.1|43338.2|43318.2|43337.1|43317.1|5
1736790560000|2025-01-13 17:49:20|||||||||7
1736790570000|2025-01-13 17:49:30|43332.1|43312.1|43330.7|43310.7|43332.1|43312.1|43330.7|43310.7|9
1736790580000|2025-01-13 17:49:40|||||||||12
1736790590000|2025-01-13 17:49:50|43329.6|43309.6|43327.1|43307.1|43329.6|43309.6|43327.1|43307.1|2
1736790600000|2025-01-13 17:50:00|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|6
1736790610000|2025-01-13 17:50:10|43322.1|43302.1|43317.1|43297.1|43322.1|43302.1|43314.6|43294.6|22
1736790620000|2025-01-13 17:50:20|43314.6|43294.6|43315.9|43295.9|43317.1|43297.1|43312.1|43292.1|4
1736790630000|2025-01-13 17:50:30|43314.7|43294.7|43310.7|43290.7|43314.7|43294.7|43310.7|43290.7|14
1736790640000|2025-01-13 17:50:40|||||||||2
1736790650000|2025-01-13 17:50:50|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|12
1736790660000|2025-01-13 17:51:00|43310.9|43290.9|43307.1|43287.1|43310.9|43290.9|43307.1|43287.1|12
1736790670000|2025-01-13 17:51:10|||||||||52
1736790680000|2025-01-13 17:51:20|43308.2|43288.2|43310.7|43290.7|43310.7|43290.7|43308.2|43288.2|5
1736790690000|2025-01-13 17:51:30|43309.6|43289.6|43304.6|43284.6|43309.6|43289.6|43304.6|43284.6|11
1736790700000|2025-01-13 17:51:40|43303.4|43283.4|43298.2|43278.2|43303.4|43283.4|43298.2|43278.2|5
1736790710000|2025-01-13 17:51:50|43294.6|43274.6|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|27
1736790720000|2025-01-13 17:52:00|43298.4|43278.4|43304.6|43284.6|43305.9|43285.9|43298.4|43278.4|15
1736790730000|2025-01-13 17:52:10|43305.9|43285.9|43308.2|43288.2|43308.2|43288.2|43305.9|43285.9|12
1736790740000|2025-01-13 17:52:20|43307.1|43287.1|43309.6|43289.6|43309.6|43289.6|43307.1|43287.1|7
1736790750000|2025-01-13 17:52:30|43307.1|43287.1|43300.9|43280.9|43307.1|43287.1|43300.9|43280.9|42
1736790760000|2025-01-13 17:52:40|43299.6|43279.6|43300.9|43280.9|43300.9|43280.9|43299.6|43279.6|1
1736790770000|2025-01-13 17:52:50|43302.1|43282.1|43302.2|43282.2|43304.7|43284.7|43300.9|43280.9|8
1736790780000|2025-01-13 17:53:00|43303.4|43283.4|43307.2|43287.2|43307.2|43287.2|43303.4|43283.4|4
1736790790000|2025-01-13 17:53:10|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|43305.9|43285.9|2
1736790800000|2025-01-13 17:53:20|43304.7|43284.7|43305.9|43285.9|43305.9|43285.9|43304.7|43284.7|5
1736790810000|2025-01-13 17:53:30|43307.2|43287.2|43309.7|43289.7|43310.9|43290.9|43307.2|43287.2|18
1736790820000|2025-01-13 17:53:40|43310.9|43290.9|43315.9|43295.9|43315.9|43295.9|43310.9|43290.9|6
1736790830000|2025-01-13 17:53:50|43314.7|43294.7|43312.2|43292.2|43315.9|43295.9|43312.2|43292.2|18
1736790840000|2025-01-13 17:54:00|43311|43291|43309.9|43289.9|43311|43291|43309.9|43289.9|12
1736790850000|2025-01-13 17:54:10|43311|43291|43311|43291|43311|43291|43309.9|43289.9|3
1736790860000|2025-01-13 17:54:20|43312.4|43292.4|43318.5|43298.5|43318.5|43298.5|43312.4|43292.4|10
1736790870000|2025-01-13 17:54:30|43321|43301|43322.2|43302.2|43323.4|43303.4|43321|43301|36
1736790880000|2025-01-13 17:54:40|43323.4|43303.4|43328.5|43308.5|43328.5|43308.5|43322.2|43302.2|27
1736790890000|2025-01-13 17:54:50|43332.4|43312.4|43340.9|43320.9|43340.9|43320.9|43332.4|43312.4|33
1736790900000|2025-01-13 17:55:00|43342.1|43322.1|43332.2|43312.2|43342.1|43322.1|43332.2|43312.2|23
1736790910000|2025-01-13 17:55:10|43331.1|43311.1|43322.2|43302.2|43331.1|43311.1|43322.2|43302.2|6
1736790920000|2025-01-13 17:55:20|43319.7|43299.7|43313.6|43293.6|43319.7|43299.7|43312.1|43292.1|12
1736790930000|2025-01-13 17:55:30|43312.4|43292.4|43309.7|43289.7|43312.4|43292.4|43309.7|43289.7|10
1736790940000|2025-01-13 17:55:40|43308.6|43288.6|43301.1|43281.1|43308.6|43288.6|43293.7|43273.7|24
1736790950000|2025-01-13 17:55:50|43302.4|43282.4|43309.7|43289.7|43311.1|43291.1|43302.4|43282.4|27
1736790960000|2025-01-13 17:56:00|43307.4|43287.4|43297.4|43277.4|43307.4|43287.4|43297.4|43277.4|58
1736790970000|2025-01-13 17:56:10|43296.2|43276.2|43294.9|43274.9|43296.2|43276.2|43292.4|43272.4|12
1736790980000|2025-01-13 17:56:20|||||||||7
1736790990000|2025-01-13 17:56:30|43296.1|43276.1|43297.4|43277.4|43297.4|43277.4|43296.1|43276.1|11
1736791000000|2025-01-13 17:56:40|43300|43280|43307.4|43287.4|43312.4|43292.4|43300|43280|23
1736791010000|2025-01-13 17:56:50|43308.6|43288.6|43307.4|43287.4|43312.4|43292.4|43307.4|43287.4|11
1736791020000|2025-01-13 17:57:00|43306.2|43286.2|43307.4|43287.4|43307.4|43287.4|43306.2|43286.2|12
1736791030000|2025-01-13 17:57:10|43309.9|43289.9|43316.2|43296.2|43316.2|43296.2|43309.9|43289.9|12
1736791040000|2025-01-13 17:57:20|43318.6|43298.6|43326.1|43306.1|43326.1|43306.1|43318.6|43298.6|31
1736791050000|2025-01-13 17:57:30|43324.9|43304.9|43323.6|43303.6|43324.9|43304.9|43322.4|43302.4|25
1736791060000|2025-01-13 17:57:40|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|43322.4|43302.4|14
1736791070000|2025-01-13 17:57:50|43326.1|43306.1|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|16
1736791080000|2025-01-13 17:58:00|43324.9|43304.9|43337.4|43317.4|43337.4|43317.4|43324.9|43304.9|299
1736791090000|2025-01-13 17:58:10|43338.7|43318.7|43343.6|43323.6|43343.6|43323.6|43338.7|43318.7|14
1736791100000|2025-01-13 17:58:20|43346.1|43326.1|43346.1|43326.1|43346.1|43326.1|43342.4|43322.4|65
1736791110000|2025-01-13 17:58:30|43344.7|43324.7|43346.1|43326.1|43348.6|43328.6|43344.7|43324.7|11
1736791120000|2025-01-13 17:58:40|43347.4|43327.4|43344.9|43324.9|43349.7|43329.7|43343.6|43323.6|28
1736791130000|2025-01-13 17:58:50|43347.4|43327.4|43356.1|43336.1|43356.1|43336.1|43347.4|43327.4|54
1736791140000|2025-01-13 17:59:00|43357.2|43337.2|43385.8|43365.8|43385.8|43365.8|43357.2|43337.2|143
1736791150000|2025-01-13 17:59:10|43388.4|43368.4|43403.6|43383.6|43403.6|43383.6|43388.4|43368.4|87
1736791160000|2025-01-13 17:59:20|43406.1|43386.1|43426.1|43406.1|43429.7|43409.7|43406.1|43386.1|96
1736791170000|2025-01-13 17:59:30|43431.1|43411.1|43434.7|43414.7|43434.7|43414.7|43423.4|43403.4|91
1736791180000|2025-01-13 17:59:40|43431.1|43411.1|43424.7|43404.7|43432.2|43412.2|43420.9|43400.9|240
1736791190000|2025-01-13 17:59:50|43421.1|43401.1|43412.4|43392.4|43422.2|43402.2|43412.4|43392.4|129
1736791200000|2025-01-13 18:00:00|43414.7|43394.7|43425.9|43405.9|43427.2|43407.2|43414.7|43394.7|74
1736791210000|2025-01-13 18:00:10|43423.4|43403.4|43426.1|43406.1|43426.1|43406.1|43421.1|43401.1|27
1736791220000|2025-01-13 18:00:20|43429.7|43409.7|43434.7|43414.7|43438.4|43418.4|43429.7|43409.7|15
1736791230000|2025-01-13 18:00:30|43433.4|43413.4|43428.6|43408.6|43433.4|43413.4|43428.6|43408.6|37
1736791240000|2025-01-13 18:00:40|43427.2|43407.2|43414.7|43394.7|43427.2|43407.2|43414.7|43394.7|31
1736791250000|2025-01-13 18:00:50|43412.4|43392.4|43406.1|43386.1|43412.4|43392.4|43406.1|43386.1|27
1736791260000|2025-01-13 18:01:00|43408.6|43388.6|43423.6|43403.6|43423.6|43403.6|43406.1|43386.1|21
1736791270000|2025-01-13 18:01:10|43420.9|43400.9|43414.7|43394.7|43424.7|43404.7|43414.7|43394.7|27
1736791280000|2025-01-13 18:01:20|43414.6|43394.6|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|18
1736791290000|2025-01-13 18:01:30|43412.1|43392.1|43409.6|43389.6|43412.1|43392.1|43409.6|43389.6|14
1736791300000|2025-01-13 18:01:40|43408.4|43388.4|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|3
1736791310000|2025-01-13 18:01:50|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|0
1736791320000|2025-01-13 18:02:00|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|13
1736791330000|2025-01-13 18:02:10|43395.9|43375.9|43395.9|43375.9|43395.9|43375.9|43393.4|43373.4|5
1736791340000|2025-01-13 18:02:20|43397.2|43377.2|43398.4|43378.4|43398.4|43378.4|43397.2|43377.2|7
1736791350000|2025-01-13 18:02:30|43399.7|43379.7|43400.9|43380.9|43400.9|43380.9|43399.7|43379.7|13
1736791370000|2025-01-13 18:02:50|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|4
1736791380000|2025-01-13 18:03:00|43400.9|43380.9|43408.4|43388.4|43408.4|43388.4|43400.9|43380.9|12
1736791390000|2025-01-13 18:03:10|||||||||3
1736791400000|2025-01-13 18:03:20|43406.1|43386.1|43399.7|43379.7|43406.1|43386.1|43399.7|43379.7|5
1736791420000|2025-01-13 18:03:40|43398.4|43378.4|43397.1|43377.1|43398.4|43378.4|43397.1|43377.1|2
1736791430000|2025-01-13 18:03:50|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|43393.4|43373.4|12
1736791440000|2025-01-13 18:04:00|43395.9|43375.9|43392.1|43372.1|43395.9|43375.9|43392.1|43372.1|4
1736791450000|2025-01-13 18:04:10|43393.4|43373.4|43395.9|43375.9|43395.9|43375.9|43393.4|43373.4|1
1736791460000|2025-01-13 18:04:20|43393.4|43373.4|43392.1|43372.1|43393.4|43373.4|43392.1|43372.1|4
1736791470000|2025-01-13 18:04:30|43390.9|43370.9|43388.4|43368.4|43390.9|43370.9|43388.4|43368.4|3
1736791480000|2025-01-13 18:04:40|||||||||3
1736791490000|2025-01-13 18:04:50|||||||||2
1736791500000|2025-01-13 18:05:00|43383.4|43363.4|43379.6|43359.6|43383.4|43363.4|43379.6|43359.6|9
1736791510000|2025-01-13 18:05:10|43378.4|43358.4|43375.9|43355.9|43379.6|43359.6|43375.9|43355.9|2
1736791520000|2025-01-13 18:05:20|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|6
1736791530000|2025-01-13 18:05:30|43368.4|43348.4|43364.6|43344.6|43368.4|43348.4|43364.6|43344.6|3
1736791540000|2025-01-13 18:05:40|43365.8|43345.8|43363.3|43343.3|43367.1|43347.1|43362.1|43342.1|2
1736791550000|2025-01-13 18:05:50|43362.1|43342.1|43367.1|43347.1|43367.1|43347.1|43362.1|43342.1|1
1736791560000|2025-01-13 18:06:00|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|3
1736791570000|2025-01-13 18:06:10|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1736791580000|2025-01-13 18:06:20|43374.4|43354.4|43377.1|43357.1|43377.1|43357.1|43374.4|43354.4|14
1736791590000|2025-01-13 18:06:30|43378.3|43358.3|43382.1|43362.1|43382.1|43362.1|43378.3|43358.3|7
1736791620000|2025-01-13 18:07:00|43383.4|43363.4|43382.1|43362.1|43383.4|43363.4|43382.1|43362.1|3
1736791630000|2025-01-13 18:07:10|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|12
1736791640000|2025-01-13 18:07:20|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1736791660000|2025-01-13 18:07:40|43383.3|43363.3|43387.1|43367.1|43387.1|43367.1|43383.3|43363.3|1
1736791670000|2025-01-13 18:07:50|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|5
1736791680000|2025-01-13 18:08:00|||||||||1
1736791690000|2025-01-13 18:08:10|43387.1|43367.1|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|11
1736791700000|2025-01-13 18:08:20|43385.8|43365.8|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|0
1736791710000|2025-01-13 18:08:30|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|1
1736791720000|2025-01-13 18:08:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1736791730000|2025-01-13 18:08:50|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|1
1736791740000|2025-01-13 18:09:00|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|1
1736791750000|2025-01-13 18:09:10|43380.8|43360.8|43379.6|43359.6|43380.8|43360.8|43379.6|43359.6|0
1736791770000|2025-01-13 18:09:30|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|2
1736791780000|2025-01-13 18:09:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1736791790000|2025-01-13 18:09:50|43380.8|43360.8|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|0
1736791800000|2025-01-13 18:10:00|||||||||4
1736791810000|2025-01-13 18:10:10|||||||||1
1736791820000|2025-01-13 18:10:20|||||||||4
1736791850000|2025-01-13 18:10:50|43383.3|43363.3|43389.6|43369.6|43389.6|43369.6|43383.3|43363.3|7
1736791860000|2025-01-13 18:11:00|43387.1|43367.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|5
1736791870000|2025-01-13 18:11:10|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|4
1736791880000|2025-01-13 18:11:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1736791890000|2025-01-13 18:11:30|43394.6|43374.6|43390.9|43370.9|43394.6|43374.6|43390.9|43370.9|1
1736791900000|2025-01-13 18:11:40|43389.6|43369.6|43394.6|43374.6|43394.6|43374.6|43389.6|43369.6|2
1736791910000|2025-01-13 18:11:50|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|0
1736791920000|2025-01-13 18:12:00|43390.9|43370.9|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|3
1736791940000|2025-01-13 18:12:20|43388.4|43368.4|43384.6|43364.6|43388.4|43368.4|43384.6|43364.6|1
1736791950000|2025-01-13 18:12:30|43382.1|43362.1|43383.3|43363.3|43384.6|43364.6|43382.1|43362.1|0
1736791960000|2025-01-13 18:12:40|43383.4|43363.4|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|4
1736791980000|2025-01-13 18:13:00|||||||||2
1736791990000|2025-01-13 18:13:10|43385.8|43365.8|43384.6|43364.6|43385.8|43365.8|43384.6|43364.6|0
1736792000000|2025-01-13 18:13:20|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43384.6|43364.6|1
1736792010000|2025-01-13 18:13:30|43384.6|43364.6|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|2
1736792020000|2025-01-13 18:13:40|||||||||1
1736792030000|2025-01-13 18:13:50|43383.4|43363.4|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|0
1736792040000|2025-01-13 18:14:00|43378.4|43358.4|43369.6|43349.6|43379.6|43359.6|43369.6|43349.6|0
1736792050000|2025-01-13 18:14:10|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|4
1736792060000|2025-01-13 18:14:20|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43369.6|43349.6|3
1736792070000|2025-01-13 18:14:30|43370.9|43350.9|43369.6|43349.6|43372.1|43352.1|43369.6|43349.6|0
1736792080000|2025-01-13 18:14:40|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1736792090000|2025-01-13 18:14:50|43373.3|43353.3|43373.4|43353.4|43373.4|43353.4|43373.3|43353.3|2
1736792100000|2025-01-13 18:15:00|43372.1|43352.1|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|0
1736792110000|2025-01-13 18:15:10|||||||||1
1736792120000|2025-01-13 18:15:20|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|1
1736792130000|2025-01-13 18:15:30|43364.6|43344.6|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|1
1736792140000|2025-01-13 18:15:40|43363.4|43343.4|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|0
1736792150000|2025-01-13 18:15:50|43363.3|43343.3|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|0
1736792160000|2025-01-13 18:16:00|||||||||2
1736792180000|2025-01-13 18:16:20|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|0
1736792200000|2025-01-13 18:16:40|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1736792220000|2025-01-13 18:17:00|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|3
1736792230000|2025-01-13 18:17:10|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|0
1736792240000|2025-01-13 18:17:20|43360.9|43340.9|43360.9|43340.9|43362.1|43342.1|43360.9|43340.9|1
1736792250000|2025-01-13 18:17:30|43359.6|43339.6|43359.6|43339.6|43362.1|43342.1|43359.6|43339.6|0
1736792260000|2025-01-13 18:17:40|43357.1|43337.1|43354.6|43334.6|43357.1|43337.1|43354.6|43334.6|2
1736792270000|2025-01-13 18:17:50|43353.4|43333.4|43353.4|43333.4|43354.6|43334.6|43352.1|43332.1|0
1736792280000|2025-01-13 18:18:00|43352.1|43332.1|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|1
1736792290000|2025-01-13 18:18:10|43350.9|43330.9|43347.1|43327.1|43350.9|43330.9|43347.1|43327.1|0
1736792300000|2025-01-13 18:18:20|43345.9|43325.9|43350.8|43330.8|43350.8|43330.8|43344.6|43324.6|6
1736792310000|2025-01-13 18:18:30|43352|43332|43352.1|43332.1|43353.3|43333.3|43352|43332|0
1736792320000|2025-01-13 18:18:40|||||||||1
1736792390000|2025-01-13 18:19:50|||||||||5
1736792400000|2025-01-13 18:20:00|43354.6|43334.6|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|0
1736792410000|2025-01-13 18:20:10|43353.3|43333.3|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|0
1736792420000|2025-01-13 18:20:20|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|43354.6|43334.6|1
1736792430000|2025-01-13 18:20:30|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|1
1736792480000|2025-01-13 18:21:20|||||||||1
1736792500000|2025-01-13 18:21:40|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|2
1736792510000|2025-01-13 18:21:50|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43359.6|43339.6|1
1736792520000|2025-01-13 18:22:00|43364.6|43344.6|43367.1|43347.1|43367.1|43347.1|43364.6|43344.6|1
1736792530000|2025-01-13 18:22:10|43368.3|43348.3|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|8
1736792540000|2025-01-13 18:22:20|43368.3|43348.3|43369.6|43349.6|43370.8|43350.8|43368.3|43348.3|0
1736792550000|2025-01-13 18:22:30|43370.8|43350.8|43372.1|43352.1|43372.1|43352.1|43370.8|43350.8|0
1736792560000|2025-01-13 18:22:40|43371|43351|43369.6|43349.6|43371|43351|43369.6|43349.6|3
1736792570000|2025-01-13 18:22:50|43368.5|43348.5|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|0
1736792580000|2025-01-13 18:23:00|43368.3|43348.3|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|0
1736792590000|2025-01-13 18:23:10|43367.1|43347.1|43368.5|43348.5|43368.5|43348.5|43367.1|43347.1|0
1736792600000|2025-01-13 18:23:20|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|0
1736792610000|2025-01-13 18:23:30|43367.1|43347.1|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|0
1736792660000|2025-01-13 18:24:20|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|1
1736792670000|2025-01-13 18:24:30|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|0
1736792680000|2025-01-13 18:24:40|43369.6|43349.6|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|3
1736792690000|2025-01-13 18:24:50|43373.3|43353.3|43374.6|43354.6|43374.6|43354.6|43373.3|43353.3|6
1736792710000|2025-01-13 18:25:10|43372.1|43352.1|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|3
1736792720000|2025-01-13 18:25:20|43375.8|43355.8|43377.1|43357.1|43377.1|43357.1|43375.8|43355.8|0
1736792750000|2025-01-13 18:25:50|||||||||4
1736792760000|2025-01-13 18:26:00|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|3
1736792770000|2025-01-13 18:26:10|43379.5|43359.5|43384.6|43364.6|43384.6|43364.6|43379.5|43359.5|2
1736792780000|2025-01-13 18:26:20|43383.3|43363.3|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|2
1736792810000|2025-01-13 18:26:50|||||||||1
1736792820000|2025-01-13 18:27:00|43387.1|43367.1|43384.6|43364.6|43388.3|43368.3|43384.6|43364.6|29
1736792830000|2025-01-13 18:27:10|||||||||1
1736792840000|2025-01-13 18:27:20|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|1
1736792860000|2025-01-13 18:27:40|43380.8|43360.8|43379.6|43359.6|43380.8|43360.8|43379.6|43359.6|0
1736792870000|2025-01-13 18:27:50|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|2
1736792890000|2025-01-13 18:28:10|43384.6|43364.6|43382.1|43362.1|43384.6|43364.6|43382.1|43362.1|2
1736792900000|2025-01-13 18:28:20|||||||||3
1736792910000|2025-01-13 18:28:30|43381|43361|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|5
1736792920000|2025-01-13 18:28:40|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43379.6|43359.6|2
1736792940000|2025-01-13 18:29:00|43383.3|43363.3|43384.6|43364.6|43384.6|43364.6|43383.3|43363.3|1
1736792950000|2025-01-13 18:29:10|43383.3|43363.3|43384.6|43364.6|43387.1|43367.1|43383.3|43363.3|0
1736792960000|2025-01-13 18:29:20|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|2
1736792980000|2025-01-13 18:29:40|||||||||3
1736792990000|2025-01-13 18:29:50|43390.8|43370.8|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1736793000000|2025-01-13 18:30:00|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|3
1736793010000|2025-01-13 18:30:10|43401|43381|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|0
1736793020000|2025-01-13 18:30:20|43400.8|43380.8|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|23
1736793030000|2025-01-13 18:30:30|43403.3|43383.3|43402.1|43382.1|43403.3|43383.3|43402.1|43382.1|7
1736793040000|2025-01-13 18:30:40|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|14
1736793050000|2025-01-13 18:30:50|43406|43386|43403.5|43383.5|43406|43386|43403.5|43383.5|1
1736793060000|2025-01-13 18:31:00|43402.3|43382.3|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|5
1736793070000|2025-01-13 18:31:10|43398.5|43378.5|43397.1|43377.1|43398.5|43378.5|43396|43376|1
1736793080000|2025-01-13 18:31:20|43396|43376|43398.5|43378.5|43398.5|43378.5|43396|43376|1
1736793100000|2025-01-13 18:31:40|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|0
1736793110000|2025-01-13 18:31:50|43398.5|43378.5|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|1
1736793120000|2025-01-13 18:32:00|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|0
1736793130000|2025-01-13 18:32:10|||||||||1
1736793140000|2025-01-13 18:32:20|43403.3|43383.3|43402.1|43382.1|43404.6|43384.6|43402.1|43382.1|0
1736793150000|2025-01-13 18:32:30|43403.3|43383.3|43404.7|43384.7|43404.7|43384.7|43403.3|43383.3|0
1736793180000|2025-01-13 18:33:00|43402.2|43382.2|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|2
1736793190000|2025-01-13 18:33:10|43403.5|43383.5|43404.7|43384.7|43407.2|43387.2|43403.5|43383.5|1
1736793200000|2025-01-13 18:33:20|43402.2|43382.2|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|1
1736793210000|2025-01-13 18:33:30|43405.8|43385.8|43407.2|43387.2|43407.2|43387.2|43404.7|43384.7|0
1736793230000|2025-01-13 18:33:50|||||||||16
1736793250000|2025-01-13 18:34:10|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|3
1736793260000|2025-01-13 18:34:20|43403.5|43383.5|43403.3|43383.3|43404.7|43384.7|43402.2|43382.2|0
1736793270000|2025-01-13 18:34:30|43404.7|43384.7|43404.7|43384.7|43407.2|43387.2|43404.7|43384.7|0
1736793280000|2025-01-13 18:34:40|43403.5|43383.5|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|2
1736793290000|2025-01-13 18:34:50|||||||||3
1736793300000|2025-01-13 18:35:00|43401|43381|43401|43381|43401|43381|43401|43381|0
1736793310000|2025-01-13 18:35:10|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43398.5|43378.5|1
1736793320000|2025-01-13 18:35:20|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43397.2|43377.2|2
1736793330000|2025-01-13 18:35:30|43398.5|43378.5|43399.7|43379.7|43399.7|43379.7|43398.3|43378.3|0
1736793340000|2025-01-13 18:35:40|43398.3|43378.3|43399.7|43379.7|43401|43381|43397.2|43377.2|2
1736793350000|2025-01-13 18:35:50|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|0
1736793360000|2025-01-13 18:36:00|43398.3|43378.3|43399.7|43379.7|43399.7|43379.7|43398.3|43378.3|1
1736793370000|2025-01-13 18:36:10|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|0
1736793380000|2025-01-13 18:36:20|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|1
1736793390000|2025-01-13 18:36:30|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|0
1736793410000|2025-01-13 18:36:50|43398.3|43378.3|43399.7|43379.7|43399.7|43379.7|43398.3|43378.3|1
1736793420000|2025-01-13 18:37:00|43402.2|43382.2|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|2
1736793430000|2025-01-13 18:37:10|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|0
1736793440000|2025-01-13 18:37:20|||||||||1
1736793450000|2025-01-13 18:37:30|43396|43376|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|0
1736793460000|2025-01-13 18:37:40|43395.8|43375.8|43397.2|43377.2|43397.2|43377.2|43395.8|43375.8|0
1736793480000|2025-01-13 18:38:00|43396|43376|43394.7|43374.7|43396|43376|43394.7|43374.7|3
1736793490000|2025-01-13 18:38:10|43393.5|43373.5|43393.3|43373.3|43394.7|43374.7|43392.2|43372.2|0
1736793500000|2025-01-13 18:38:20|43393.5|43373.5|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|0
1736793510000|2025-01-13 18:38:30|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|0
1736793520000|2025-01-13 18:38:40|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|2
1736793530000|2025-01-13 18:38:50|43390.8|43370.8|43392.2|43372.2|43392.2|43372.2|43390.8|43370.8|0
1736793540000|2025-01-13 18:39:00|43393.3|43373.3|43392.2|43372.2|43393.5|43373.5|43392.2|43372.2|2
1736793560000|2025-01-13 18:39:20|||||||||1
1736793570000|2025-01-13 18:39:30|43394.7|43374.7|43395.8|43375.8|43395.8|43375.8|43394.7|43374.7|3
1736793580000|2025-01-13 18:39:40|43398.3|43378.3|43397.2|43377.2|43398.3|43378.3|43397.2|43377.2|0
1736793600000|2025-01-13 18:40:00|||||||||1
1736793630000|2025-01-13 18:40:30|43398.5|43378.5|43397.2|43377.2|43398.5|43378.5|43397.2|43377.2|1
1736793680000|2025-01-13 18:41:20|||||||||7
1736793700000|2025-01-13 18:41:40|43399.7|43379.7|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|10
1736793710000|2025-01-13 18:41:50|||||||||8
1736793720000|2025-01-13 18:42:00|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|5
1736793730000|2025-01-13 18:42:10|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1736793740000|2025-01-13 18:42:20|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|1
1736793770000|2025-01-13 18:42:50|43393.3|43373.3|43397.2|43377.2|43397.2|43377.2|43393.3|43373.3|4
1736793780000|2025-01-13 18:43:00|43392.2|43372.2|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|3
1736793830000|2025-01-13 18:43:50|43388.5|43368.5|43382.2|43362.2|43388.5|43368.5|43382.2|43362.2|1
1736793840000|2025-01-13 18:44:00|43381|43361|43382.2|43362.2|43382.2|43362.2|43381|43361|1
1736793850000|2025-01-13 18:44:10|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1736793860000|2025-01-13 18:44:20|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|0
1736793870000|2025-01-13 18:44:30|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|0
1736793880000|2025-01-13 18:44:40|43378.5|43358.5|43377.2|43357.2|43378.5|43358.5|43377.2|43357.2|0
1736793890000|2025-01-13 18:44:50|43378.3|43358.3|43382.2|43362.2|43382.2|43362.2|43378.3|43358.3|3
1736793910000|2025-01-13 18:45:10|||||||||1
1736793940000|2025-01-13 18:45:40|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|1
1736793950000|2025-01-13 18:45:50|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|0
1736793960000|2025-01-13 18:46:00|||||||||1
1736793970000|2025-01-13 18:46:10|43388.4|43368.4|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|4
1736793980000|2025-01-13 18:46:20|43388.5|43368.5|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|1
1736793990000|2025-01-13 18:46:30|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1736794000000|2025-01-13 18:46:40|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|8
1736794010000|2025-01-13 18:46:50|43393.4|43373.4|43392.2|43372.2|43394.5|43374.5|43392.2|43372.2|4
1736794020000|2025-01-13 18:47:00|43394.7|43374.7|43393.4|43373.4|43394.7|43374.7|43392.2|43372.2|2
1736794030000|2025-01-13 18:47:10|43392.2|43372.2|43392.2|43372.2|43393.4|43373.4|43392.2|43372.2|0
1736794120000|2025-01-13 18:48:40|||||||||9
1736794130000|2025-01-13 18:48:50|||||||||2
1736794140000|2025-01-13 18:49:00|||||||||4
1736794170000|2025-01-13 18:49:30|||||||||4
1736794190000|2025-01-13 18:49:50|||||||||1
1736794200000|2025-01-13 18:50:00|43393.5|43373.5|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|7
1736794210000|2025-01-13 18:50:10|43393.5|43373.5|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1736794220000|2025-01-13 18:50:20|43393.5|43373.5|43392.2|43372.2|43393.5|43373.5|43392.2|43372.2|0
1736794230000|2025-01-13 18:50:30|43393.4|43373.4|43394.7|43374.7|43394.7|43374.7|43393.4|43373.4|1
1736794240000|2025-01-13 18:50:40|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|1
1736794250000|2025-01-13 18:50:50|43393.4|43373.4|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|0
1736794260000|2025-01-13 18:51:00|||||||||4
1736794270000|2025-01-13 18:51:10|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|1
1736794280000|2025-01-13 18:51:20|43388.5|43368.5|43387.2|43367.2|43388.5|43368.5|43386|43366|3
1736794290000|2025-01-13 18:51:30|||||||||1
1736794310000|2025-01-13 18:51:50|43388.4|43368.4|43387.2|43367.2|43388.4|43368.4|43387.2|43367.2|0
1736794320000|2025-01-13 18:52:00|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1736794330000|2025-01-13 18:52:10|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1736794340000|2025-01-13 18:52:20|43387.2|43367.2|43387.2|43367.2|43389.7|43369.7|43387.2|43367.2|1
1736794350000|2025-01-13 18:52:30|||||||||2
1736794380000|2025-01-13 18:53:00|43386|43366|43382.2|43362.2|43387.2|43367.2|43382.2|43362.2|34
1736794390000|2025-01-13 18:53:10|43381|43361|43379.8|43359.8|43381|43361|43379.8|43359.8|5
1736794400000|2025-01-13 18:53:20|43378.5|43358.5|43377.3|43357.3|43378.5|43358.5|43374.8|43354.8|3
1736794420000|2025-01-13 18:53:40|43376.2|43356.2|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|7
1736794430000|2025-01-13 18:53:50|43376.2|43356.2|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|1
1736794440000|2025-01-13 18:54:00|43374.8|43354.8|43373.7|43353.7|43377.3|43357.3|43373.7|43353.7|0
1736794450000|2025-01-13 18:54:10|43374.9|43354.9|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|3
1736794470000|2025-01-13 18:54:30|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43371|43351|1
1736794500000|2025-01-13 18:55:00|43369.9|43349.9|43367.4|43347.4|43369.9|43349.9|43367.4|43347.4|0
1736794510000|2025-01-13 18:55:10|||||||||1
1736794520000|2025-01-13 18:55:20|43366.2|43346.2|43364.9|43344.9|43366.2|43346.2|43364.9|43344.9|4
1736794530000|2025-01-13 18:55:30|43363.7|43343.7|43362.4|43342.4|43363.7|43343.7|43362.4|43342.4|0
1736794540000|2025-01-13 18:55:40|||||||||3
1736794550000|2025-01-13 18:55:50|43361.2|43341.2|43361.2|43341.2|43362.4|43342.4|43361.2|43341.2|0
1736794560000|2025-01-13 18:56:00|43359.9|43339.9|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|1
1736794600000|2025-01-13 18:56:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|3
1736794620000|2025-01-13 18:57:00|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|2
1736794630000|2025-01-13 18:57:10|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43357.4|43337.4|1
1736794640000|2025-01-13 18:57:20|43359.9|43339.9|43358.7|43338.7|43359.9|43339.9|43357.4|43337.4|0
1736794650000|2025-01-13 18:57:30|43357.4|43337.4|43362.4|43342.4|43362.4|43342.4|43357.4|43337.4|10
1736794660000|2025-01-13 18:57:40|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|3
1736794670000|2025-01-13 18:57:50|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43362.4|43342.4|12
1736794680000|2025-01-13 18:58:00|43368.5|43348.5|43371.2|43351.2|43372.4|43352.4|43368.5|43348.5|13
1736794690000|2025-01-13 18:58:10|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|10
1736794700000|2025-01-13 18:58:20|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|2
1736794720000|2025-01-13 18:58:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|6
1736794730000|2025-01-13 18:58:50|43362.4|43342.4|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|0
1736794740000|2025-01-13 18:59:00|43364.9|43344.9|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|0
1736794750000|2025-01-13 18:59:10|43359.9|43339.9|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|0
1736794760000|2025-01-13 18:59:20|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|0
1736794770000|2025-01-13 18:59:30|43363.7|43343.7|43364.9|43344.9|43364.9|43344.9|43362.4|43342.4|2
1736794790000|2025-01-13 18:59:50|||||||||4
1736794800000|2025-01-13 19:00:00|43366|43346|43374.9|43354.9|43374.9|43354.9|43366|43346|4
1736794820000|2025-01-13 19:00:20|43369.9|43349.9|43372.4|43352.4|43372.4|43352.4|43369.9|43349.9|4
1736794830000|2025-01-13 19:00:30|43373.5|43353.5|43374.9|43354.9|43374.9|43354.9|43373.5|43353.5|0
1736794850000|2025-01-13 19:00:50|||||||||1
1736794870000|2025-01-13 19:01:10|||||||||6
1736794890000|2025-01-13 19:01:30|||||||||1
1736794900000|2025-01-13 19:01:40|||||||||14
1736794910000|2025-01-13 19:01:50|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1736794920000|2025-01-13 19:02:00|43376.2|43356.2|43372.4|43352.4|43377.4|43357.4|43372.4|43352.4|13
1736794930000|2025-01-13 19:02:10|43371|43351|43367.4|43347.4|43371|43351|43367.4|43347.4|0
1736794940000|2025-01-13 19:02:20|43366.2|43346.2|43362.4|43342.4|43366.2|43346.2|43359.9|43339.9|2
1736794950000|2025-01-13 19:02:30|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|2
1736794980000|2025-01-13 19:03:00|43358.5|43338.5|43357.4|43337.4|43358.5|43338.5|43357.4|43337.4|1
1736795010000|2025-01-13 19:03:30|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|0
1736795020000|2025-01-13 19:03:40|43356|43336|43357.4|43337.4|43357.4|43337.4|43356|43336|0
1736795030000|2025-01-13 19:03:50|||||||||1
1736795040000|2025-01-13 19:04:00|||||||||1
1736795080000|2025-01-13 19:04:40|||||||||2
1736795090000|2025-01-13 19:04:50|43358.5|43338.5|43362.4|43342.4|43362.4|43342.4|43358.5|43338.5|1
1736795100000|2025-01-13 19:05:00|43361|43341|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|0
1736795110000|2025-01-13 19:05:10|43359.9|43339.9|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|0
1736795120000|2025-01-13 19:05:20|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1736795200000|2025-01-13 19:06:40|||||||||3
1736795210000|2025-01-13 19:06:50|43359.9|43339.9|43359.9|43339.9|43361|43341|43359.9|43339.9|8
1736795220000|2025-01-13 19:07:00|43357.4|43337.4|43359.9|43339.9|43359.9|43339.9|43357.4|43337.4|2
1736795230000|2025-01-13 19:07:10|||||||||7
1736795240000|2025-01-13 19:07:20|43358.7|43338.7|43357.4|43337.4|43358.7|43338.7|43357.4|43337.4|2
1736795250000|2025-01-13 19:07:30|||||||||2
1736795260000|2025-01-13 19:07:40|||||||||1
1736795280000|2025-01-13 19:08:00|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|43361.2|43341.2|13
1736795290000|2025-01-13 19:08:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1736795300000|2025-01-13 19:08:20|||||||||16
1736795310000|2025-01-13 19:08:30|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|0
1736795340000|2025-01-13 19:09:00|||||||||5
1736795350000|2025-01-13 19:09:10|||||||||2
1736795360000|2025-01-13 19:09:20|43367.4|43347.4|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|0
1736795380000|2025-01-13 19:09:40|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|1
1736795400000|2025-01-13 19:10:00|43366.2|43346.2|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|0
1736795410000|2025-01-13 19:10:10|43368.7|43348.7|43367.4|43347.4|43369.9|43349.9|43367.4|43347.4|0
1736795420000|2025-01-13 19:10:20|43364.9|43344.9|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|0
1736795430000|2025-01-13 19:10:30|43368.6|43348.6|43369.9|43349.9|43369.9|43349.9|43368.6|43348.6|0
1736795460000|2025-01-13 19:11:00|43368.7|43348.7|43363.7|43343.7|43368.7|43348.7|43363.7|43343.7|1
1736795470000|2025-01-13 19:11:10|43363.6|43343.6|43364.9|43344.9|43364.9|43344.9|43363.6|43343.6|0
1736795480000|2025-01-13 19:11:20|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|2
1736795490000|2025-01-13 19:11:30|43361.2|43341.2|43359.9|43339.9|43361.2|43341.2|43359.9|43339.9|0
1736795500000|2025-01-13 19:11:40|43361.1|43341.1|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|0
1736795510000|2025-01-13 19:11:50|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|2
1736795520000|2025-01-13 19:12:00|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1736795550000|2025-01-13 19:12:30|||||||||1
1736795560000|2025-01-13 19:12:40|43361.2|43341.2|43359.9|43339.9|43361.2|43341.2|43359.9|43339.9|2
1736795580000|2025-01-13 19:13:00|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|3
1736795590000|2025-01-13 19:13:10|43356.2|43336.2|43354.9|43334.9|43357.4|43337.4|43354.9|43334.9|3
1736795610000|2025-01-13 19:13:30|43353.6|43333.6|43349.9|43329.9|43353.6|43333.6|43349.9|43329.9|2
1736795630000|2025-01-13 19:13:50|43351.1|43331.1|43352.4|43332.4|43352.4|43332.4|43351.1|43331.1|4
1736795640000|2025-01-13 19:14:00|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|43351.2|43331.2|3
1736795650000|2025-01-13 19:14:10|43351.1|43331.1|43352.4|43332.4|43352.4|43332.4|43351.1|43331.1|0
1736795660000|2025-01-13 19:14:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|2
1736795670000|2025-01-13 19:14:30|43356.1|43336.1|43357.4|43337.4|43357.4|43337.4|43356.1|43336.1|10
1736795700000|2025-01-13 19:15:00|43358.7|43338.7|43358.7|43338.7|43361.2|43341.2|43358.7|43338.7|3
1736795710000|2025-01-13 19:15:10|||||||||2
1736795730000|2025-01-13 19:15:30|43356.2|43336.2|43358.7|43338.7|43358.7|43338.7|43356.2|43336.2|1
1736795740000|2025-01-13 19:15:40|43357.6|43337.6|43357.4|43337.4|43357.6|43337.6|43354.9|43334.9|0
1736795750000|2025-01-13 19:15:50|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|0
1736795780000|2025-01-13 19:16:20|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|3
1736795810000|2025-01-13 19:16:50|||||||||3
1736795820000|2025-01-13 19:17:00|||||||||1
1736795840000|2025-01-13 19:17:20|||||||||1
1736795850000|2025-01-13 19:17:30|43351.2|43331.2|43344.9|43324.9|43351.2|43331.2|43342.4|43322.4|3
1736795870000|2025-01-13 19:17:50|||||||||5
1736795880000|2025-01-13 19:18:00|||||||||1
1736795890000|2025-01-13 19:18:10|||||||||12
1736795900000|2025-01-13 19:18:20|43342.4|43322.4|43342.4|43322.4|43344.9|43324.9|43342.4|43322.4|10
1736795910000|2025-01-13 19:18:30|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|0
1736795920000|2025-01-13 19:18:40|43342.4|43322.4|43344.9|43324.9|43344.9|43324.9|43342.4|43322.4|1
1736795940000|2025-01-13 19:19:00|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|43347.4|43327.4|10
1736795950000|2025-01-13 19:19:10|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|1
1736795980000|2025-01-13 19:19:40|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|1
1736795990000|2025-01-13 19:19:50|43346.1|43326.1|43347.4|43327.4|43347.4|43327.4|43346.1|43326.1|2
1736796000000|2025-01-13 19:20:00|43348.6|43328.6|43352.4|43332.4|43352.4|43332.4|43348.6|43328.6|2
1736796020000|2025-01-13 19:20:20|43353.6|43333.6|43352.4|43332.4|43354.9|43334.9|43352.4|43332.4|1
1736796030000|2025-01-13 19:20:30|43354.9|43334.9|43352.4|43332.4|43354.9|43334.9|43352.4|43332.4|0
1736796040000|2025-01-13 19:20:40|43351.2|43331.2|43349.9|43329.9|43351.2|43331.2|43349.9|43329.9|0
1736796050000|2025-01-13 19:20:50|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|0
1736796060000|2025-01-13 19:21:00|43353.6|43333.6|43354.9|43334.9|43354.9|43334.9|43353.6|43333.6|1
1736796070000|2025-01-13 19:21:10|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|0
1736796080000|2025-01-13 19:21:20|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|2
1736796090000|2025-01-13 19:21:30|||||||||2
1736796120000|2025-01-13 19:22:00|||||||||2
1736796150000|2025-01-13 19:22:30|||||||||1
1736796160000|2025-01-13 19:22:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|4
1736796180000|2025-01-13 19:23:00|43363.7|43343.7|43362.4|43342.4|43363.7|43343.7|43362.4|43342.4|2
1736796190000|2025-01-13 19:23:10|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43362.4|43342.4|0
1736796200000|2025-01-13 19:23:20|||||||||2
1736796220000|2025-01-13 19:23:40|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|3
1736796250000|2025-01-13 19:24:10|||||||||18
1736796270000|2025-01-13 19:24:30|43358.7|43338.7|43359.9|43339.9|43359.9|43339.9|43358.7|43338.7|0
1736796290000|2025-01-13 19:24:50|43358.7|43338.7|43357.4|43337.4|43358.7|43338.7|43356.2|43336.2|3
1736796300000|2025-01-13 19:25:00|43359.9|43339.9|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|1
1736796310000|2025-01-13 19:25:10|43361.2|43341.2|43362.4|43342.4|43362.4|43342.4|43359.9|43339.9|0
1736796320000|2025-01-13 19:25:20|43361.2|43341.2|43361.1|43341.1|43361.2|43341.2|43359.9|43339.9|0
1736796330000|2025-01-13 19:25:30|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|1
1736796360000|2025-01-13 19:26:00|43364.9|43344.9|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|5
1736796370000|2025-01-13 19:26:10|43363.6|43343.6|43364.9|43344.9|43364.9|43344.9|43362.4|43342.4|1
1736796380000|2025-01-13 19:26:20|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|0
1736796410000|2025-01-13 19:26:50|||||||||1
1736796420000|2025-01-13 19:27:00|||||||||1
1736796440000|2025-01-13 19:27:20|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|43366.2|43346.2|1
1736796460000|2025-01-13 19:27:40|43366.3|43346.3|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|0
1736796470000|2025-01-13 19:27:50|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|0
1736796480000|2025-01-13 19:28:00|43369.9|43349.9|43371.1|43351.1|43371.1|43351.1|43369.9|43349.9|1
1736796490000|2025-01-13 19:28:10|43374.9|43354.9|43379.9|43359.9|43379.9|43359.9|43374.9|43354.9|5
1736796510000|2025-01-13 19:28:30|43381.1|43361.1|43382.4|43362.4|43382.4|43362.4|43379.9|43359.9|2
1736796530000|2025-01-13 19:28:50|43381.3|43361.3|43382.4|43362.4|43382.4|43362.4|43379.9|43359.9|0
1736796540000|2025-01-13 19:29:00|43379.9|43359.9|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|2
1736796590000|2025-01-13 19:29:50|43383.6|43363.6|43382.4|43362.4|43383.6|43363.6|43379.9|43359.9|5
1736796600000|2025-01-13 19:30:00|43384.9|43364.9|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|0
1736796620000|2025-01-13 19:30:20|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1736796630000|2025-01-13 19:30:30|43376.3|43356.3|43374.9|43354.9|43376.3|43356.3|43374.9|43354.9|7
1736796640000|2025-01-13 19:30:40|43376.1|43356.1|43381.3|43361.3|43382.4|43362.4|43376.1|43356.1|9
1736796650000|2025-01-13 19:30:50|43379.9|43359.9|43379.9|43359.9|43382.4|43362.4|43379.9|43359.9|0
1736796660000|2025-01-13 19:31:00|43376.3|43356.3|43374.9|43354.9|43376.3|43356.3|43374.9|43354.9|5
1736796670000|2025-01-13 19:31:10|43373.8|43353.8|43372.4|43352.4|43373.8|43353.8|43372.4|43352.4|0
1736796710000|2025-01-13 19:31:50|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|2
1736796720000|2025-01-13 19:32:00|43376.1|43356.1|43377.4|43357.4|43377.4|43357.4|43376.1|43356.1|0
1736796740000|2025-01-13 19:32:20|43376.3|43356.3|43374.9|43354.9|43376.3|43356.3|43374.9|43354.9|1
1736796750000|2025-01-13 19:32:30|43373.6|43353.6|43374.9|43354.9|43374.9|43354.9|43372.4|43352.4|0
1736796790000|2025-01-13 19:33:10|43376.1|43356.1|43377.4|43357.4|43377.4|43357.4|43376.1|43356.1|8
1736796800000|2025-01-13 19:33:20|||||||||1
1736796810000|2025-01-13 19:33:30|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|0
1736796820000|2025-01-13 19:33:40|43374.9|43354.9|43376.1|43356.1|43377.4|43357.4|43374.9|43354.9|0
1736796830000|2025-01-13 19:33:50|43376.3|43356.3|43374.9|43354.9|43376.3|43356.3|43374.9|43354.9|0
1736796850000|2025-01-13 19:34:10|43376.1|43356.1|43374.9|43354.9|43377.4|43357.4|43374.9|43354.9|1
1736796880000|2025-01-13 19:34:40|||||||||3
1736796890000|2025-01-13 19:34:50|43377.4|43357.4|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|15
1736796900000|2025-01-13 19:35:00|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|1
1736796910000|2025-01-13 19:35:10|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|0
1736796930000|2025-01-13 19:35:30|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|5
1736796940000|2025-01-13 19:35:40|43377.4|43357.4|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|0
1736796960000|2025-01-13 19:36:00|43378.6|43358.6|43379.9|43359.9|43379.9|43359.9|43378.6|43358.6|0
1736796980000|2025-01-13 19:36:20|||||||||1
1736796990000|2025-01-13 19:36:30|||||||||18
1736797000000|2025-01-13 19:36:40|43377.4|43357.4|43374.9|43354.9|43377.4|43357.4|43374.9|43354.9|1
1736797010000|2025-01-13 19:36:50|||||||||3
1736797040000|2025-01-13 19:37:20|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|43372.4|43352.4|1
1736797050000|2025-01-13 19:37:30|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|2
1736797060000|2025-01-13 19:37:40|43373.6|43353.6|43373.8|43353.8|43373.8|43353.8|43373.6|43353.6|0
1736797070000|2025-01-13 19:37:50|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|0
1736797080000|2025-01-13 19:38:00|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|0
1736797100000|2025-01-13 19:38:20|||||||||2
1736797120000|2025-01-13 19:38:40|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|5
1736797130000|2025-01-13 19:38:50|43377.4|43357.4|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|0
1736797140000|2025-01-13 19:39:00|43378.6|43358.6|43379.9|43359.9|43379.9|43359.9|43374.9|43354.9|8
1736797150000|2025-01-13 19:39:10|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|0
1736797160000|2025-01-13 19:39:20|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|0
1736797180000|2025-01-13 19:39:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43376.3|43356.3|2
1736797190000|2025-01-13 19:39:50|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|1
1736797200000|2025-01-13 19:40:00|43374.9|43354.9|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|0
1736797210000|2025-01-13 19:40:10|43378.6|43358.6|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|0
1736797220000|2025-01-13 19:40:20|43379.9|43359.9|43378.8|43358.8|43379.9|43359.9|43377.4|43357.4|0
1736797230000|2025-01-13 19:40:30|43377.4|43357.4|43377.4|43357.4|43379.9|43359.9|43377.4|43357.4|0
1736797240000|2025-01-13 19:40:40|43378.6|43358.6|43377.4|43357.4|43378.6|43358.6|43377.4|43357.4|1
1736797250000|2025-01-13 19:40:50|43378.6|43358.6|43377.5|43357.5|43380|43360|43377.5|43357.5|0
1736797260000|2025-01-13 19:41:00|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|0
1736797270000|2025-01-13 19:41:10|43380|43360|43380|43360|43380|43360|43377.5|43357.5|0
1736797280000|2025-01-13 19:41:20|||||||||1
1736797290000|2025-01-13 19:41:30|||||||||3
1736797320000|2025-01-13 19:42:00|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|1
1736797330000|2025-01-13 19:42:10|43380|43360|43380|43360|43380|43360|43377.5|43357.5|2
1736797340000|2025-01-13 19:42:20|43377.5|43357.5|43380|43360|43380|43360|43377.5|43357.5|0
1736797350000|2025-01-13 19:42:30|43377.5|43357.5|43380|43360|43380|43360|43377.5|43357.5|1
1736797360000|2025-01-13 19:42:40|||||||||1
1736797370000|2025-01-13 19:42:50|43383.6|43363.6|43385|43365|43385|43365|43383.6|43363.6|1
1736797380000|2025-01-13 19:43:00|43387.3|43367.3|43390|43370|43391.1|43371.1|43387.3|43367.3|3
1736797390000|2025-01-13 19:43:10|43388.6|43368.6|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|0
1736797410000|2025-01-13 19:43:30|43390|43370|43395|43375|43395|43375|43388.6|43368.6|5
1736797420000|2025-01-13 19:43:40|43396.1|43376.1|43403.8|43383.8|43403.8|43383.8|43396.1|43376.1|27
1736797430000|2025-01-13 19:43:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|5
1736797440000|2025-01-13 19:44:00|43405|43385|43405|43385|43405|43385|43402.5|43382.5|4
1736797490000|2025-01-13 19:44:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|2
1736797500000|2025-01-13 19:45:00|43401.3|43381.3|43400|43380|43401.3|43381.3|43400|43380|0
1736797510000|2025-01-13 19:45:10|43398.8|43378.8|43398.8|43378.8|43400|43380|43397.5|43377.5|0
1736797520000|2025-01-13 19:45:20|43400|43380|43395|43375|43402.5|43382.5|43395|43375|8
1736797530000|2025-01-13 19:45:30|43397.5|43377.5|43396.3|43376.3|43397.5|43377.5|43395|43375|0
1736797540000|2025-01-13 19:45:40|43395|43375|43392.5|43372.5|43395|43375|43392.5|43372.5|0
1736797560000|2025-01-13 19:46:00|43391.3|43371.3|43392.5|43372.5|43392.5|43372.5|43390|43370|0
1736797570000|2025-01-13 19:46:10|43388.8|43368.8|43391.3|43371.3|43391.3|43371.3|43388.8|43368.8|4
1736797580000|2025-01-13 19:46:20|43390|43370|43386.3|43366.3|43390|43370|43386.3|43366.3|0
1736797590000|2025-01-13 19:46:30|43385|43365|43382.5|43362.5|43385|43365|43382.5|43362.5|0
1736797600000|2025-01-13 19:46:40|43383.8|43363.8|43385|43365|43385|43365|43383.8|43363.8|1
1736797620000|2025-01-13 19:47:00|||||||||1
1736797650000|2025-01-13 19:47:30|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|43386.3|43366.3|1
1736797680000|2025-01-13 19:48:00|43387.5|43367.5|43388.8|43368.8|43388.8|43368.8|43387.5|43367.5|0
1736797730000|2025-01-13 19:48:50|43385|43365|43385|43365|43385|43365|43385|43365|1
1736797740000|2025-01-13 19:49:00|43387.5|43367.5|43385|43365|43390|43370|43385|43365|7
1736797770000|2025-01-13 19:49:30|43382.6|43362.6|43380|43360|43382.6|43362.6|43380|43360|3
1736797780000|2025-01-13 19:49:40|||||||||2
1736797790000|2025-01-13 19:49:50|43378.6|43358.6|43380|43360|43380|43360|43378.6|43358.6|2
1736797800000|2025-01-13 19:50:00|43382.5|43362.5|43381.3|43361.3|43382.5|43362.5|43380|43360|1
1736797810000|2025-01-13 19:50:10|43380|43360|43380|43360|43382.5|43362.5|43380|43360|1
1736797820000|2025-01-13 19:50:20|43381.1|43361.1|43380|43360|43382.5|43362.5|43380|43360|0
1736797830000|2025-01-13 19:50:30|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43380|43360|0
1736797850000|2025-01-13 19:50:50|43380|43360|43381.1|43361.1|43382.5|43362.5|43380|43360|0
1736797860000|2025-01-13 19:51:00|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43380|43360|0
1736797870000|2025-01-13 19:51:10|43381.3|43361.3|43381.3|43361.3|43382.5|43362.5|43380|43360|2
1736797880000|2025-01-13 19:51:20|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|0
1736797890000|2025-01-13 19:51:30|43383.6|43363.6|43380|43360|43385|43365|43380|43360|2
1736797910000|2025-01-13 19:51:50|43378.8|43358.8|43376.3|43356.3|43378.8|43358.8|43376.3|43356.3|0
1736797920000|2025-01-13 19:52:00|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|0
1736797940000|2025-01-13 19:52:20|43376.3|43356.3|43372.5|43352.5|43376.3|43356.3|43372.5|43352.5|1
1736797950000|2025-01-13 19:52:30|43371.1|43351.1|43370|43350|43371.1|43351.1|43370|43350|0
1736797960000|2025-01-13 19:52:40|43367.5|43347.5|43357.5|43337.5|43367.5|43347.5|43357.5|43337.5|30
1736797970000|2025-01-13 19:52:50|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|3
1736797980000|2025-01-13 19:53:00|||||||||3
1736797990000|2025-01-13 19:53:10|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1736798000000|2025-01-13 19:53:20|||||||||2
1736798020000|2025-01-13 19:53:40|||||||||2
1736798030000|2025-01-13 19:53:50|43353.6|43333.6|43352.5|43332.5|43353.6|43333.6|43352.5|43332.5|0
1736798040000|2025-01-13 19:54:00|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1736798060000|2025-01-13 19:54:20|43353.7|43333.7|43355|43335|43355|43335|43352.5|43332.5|0
1736798070000|2025-01-13 19:54:30|43352.5|43332.5|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1736798080000|2025-01-13 19:54:40|43355|43335|43355|43335|43355|43335|43355|43335|0
1736798090000|2025-01-13 19:54:50|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|0
1736798100000|2025-01-13 19:55:00|43353.7|43333.7|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1736798110000|2025-01-13 19:55:10|43353.7|43333.7|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1736798120000|2025-01-13 19:55:20|43353.7|43333.7|43355|43335|43355|43335|43353.7|43333.7|1
1736798140000|2025-01-13 19:55:40|43356.2|43336.2|43357.5|43337.5|43357.5|43337.5|43356.2|43336.2|0
1736798150000|2025-01-13 19:55:50|43355|43335|43356.2|43336.2|43356.2|43336.2|43355|43335|1
1736798160000|2025-01-13 19:56:00|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43355|43335|2
1736798200000|2025-01-13 19:56:40|43360|43340|43360|43340|43360|43340|43360|43340|2
1736798210000|2025-01-13 19:56:50|43361.2|43341.2|43361.3|43341.3|43361.3|43341.3|43360|43340|2
1736798220000|2025-01-13 19:57:00|43360|43340|43357.5|43337.5|43361.2|43341.2|43357.5|43337.5|0
1736798240000|2025-01-13 19:57:20|43360|43340|43360|43340|43360|43340|43360|43340|1
1736798260000|2025-01-13 19:57:40|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798270000|2025-01-13 19:57:50|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798280000|2025-01-13 19:58:00|43361.3|43341.3|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798300000|2025-01-13 19:58:20|43360|43340|43360|43340|43362.5|43342.5|43360|43340|0
1736798310000|2025-01-13 19:58:30|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|0
1736798320000|2025-01-13 19:58:40|43361.2|43341.2|43362.5|43342.5|43362.5|43342.5|43361.2|43341.2|0
1736798360000|2025-01-13 19:59:20|||||||||1
1736798380000|2025-01-13 19:59:40|43363.8|43343.8|43365|43345|43365|43345|43362.5|43342.5|0
1736798390000|2025-01-13 19:59:50|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|7
1736798400000|2025-01-13 20:00:00|43363.8|43343.8|43367.5|43347.5|43367.5|43347.5|43362.5|43342.5|1
1736798410000|2025-01-13 20:00:10|43368.7|43348.7|43367.5|43347.5|43371.2|43351.2|43367.5|43347.5|4
1736798420000|2025-01-13 20:00:20|43365|43345|43362.5|43342.5|43365|43345|43360|43340|2
1736798430000|2025-01-13 20:00:30|43361.3|43341.3|43358.8|43338.8|43361.3|43341.3|43358.8|43338.8|1
1736798440000|2025-01-13 20:00:40|43360|43340|43358.7|43338.7|43360|43340|43357.5|43337.5|0
1736798450000|2025-01-13 20:00:50|43360|43340|43358.8|43338.8|43360|43340|43357.5|43337.5|0
1736798460000|2025-01-13 20:01:00|43357.5|43337.5|43355|43335|43357.5|43337.5|43353.7|43333.7|1
1736798470000|2025-01-13 20:01:10|43356.2|43336.2|43357.5|43337.5|43357.5|43337.5|43355|43335|1
1736798490000|2025-01-13 20:01:30|43356.2|43336.2|43355|43335|43357.5|43337.5|43352.5|43332.5|0
1736798500000|2025-01-13 20:01:40|43353.8|43333.8|43357.5|43337.5|43357.5|43337.5|43352.5|43332.5|3
1736798510000|2025-01-13 20:01:50|43356.3|43336.3|43355|43335|43357.5|43337.5|43355|43335|2
1736798520000|2025-01-13 20:02:00|43357.5|43337.5|43360|43340|43360|43340|43355|43335|2
1736798530000|2025-01-13 20:02:10|||||||||1
1736798550000|2025-01-13 20:02:30|43361.2|43341.2|43360|43340|43362.5|43342.5|43360|43340|2
1736798580000|2025-01-13 20:03:00|43357.5|43337.5|43360|43340|43360|43340|43357.5|43337.5|0
1736798600000|2025-01-13 20:03:20|43361.3|43341.3|43362.5|43342.5|43362.5|43342.5|43361.3|43341.3|1
1736798640000|2025-01-13 20:04:00|||||||||1
1736798660000|2025-01-13 20:04:20|||||||||1
1736798670000|2025-01-13 20:04:30|||||||||4
1736798680000|2025-01-13 20:04:40|43360|43340|43357.5|43337.5|43360|43340|43357.5|43337.5|0
1736798690000|2025-01-13 20:04:50|||||||||1
1736798710000|2025-01-13 20:05:10|43360|43340|43355|43335|43360|43340|43355|43335|4
1736798720000|2025-01-13 20:05:20|43356.2|43336.2|43355|43335|43357.5|43337.5|43355|43335|0
1736798730000|2025-01-13 20:05:30|43356.2|43336.2|43357.5|43337.5|43360|43340|43356.2|43336.2|0
1736798740000|2025-01-13 20:05:40|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|1
1736798760000|2025-01-13 20:06:00|43361.3|43341.3|43362.5|43342.5|43362.5|43342.5|43361.3|43341.3|2
1736798770000|2025-01-13 20:06:10|43365|43345|43362.5|43342.5|43365|43345|43362.5|43342.5|0
1736798790000|2025-01-13 20:06:30|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798800000|2025-01-13 20:06:40|43360|43340|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798820000|2025-01-13 20:07:00|43361.3|43341.3|43362.5|43342.5|43362.5|43342.5|43360|43340|0
1736798830000|2025-01-13 20:07:10|43365|43345|43365|43345|43365|43345|43365|43345|2
1736798840000|2025-01-13 20:07:20|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43366.3|43346.3|0
1736798860000|2025-01-13 20:07:40|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|2
1736798870000|2025-01-13 20:07:50|||||||||1
1736798880000|2025-01-13 20:08:00|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|1
1736798890000|2025-01-13 20:08:10|||||||||1
1736798900000|2025-01-13 20:08:20|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|43373.7|43353.7|1
1736798910000|2025-01-13 20:08:30|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|0
1736798930000|2025-01-13 20:08:50|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|0
1736798940000|2025-01-13 20:09:00|43378.7|43358.7|43380|43360|43380|43360|43378.7|43358.7|0
1736798950000|2025-01-13 20:09:10|43378.8|43358.8|43377.5|43357.5|43378.8|43358.8|43377.5|43357.5|6
1736798970000|2025-01-13 20:09:30|43375|43355|43375|43355|43375|43355|43375|43355|0
1736798990000|2025-01-13 20:09:50|43373.8|43353.8|43372.5|43352.5|43373.8|43353.8|43372.5|43352.5|0
1736799010000|2025-01-13 20:10:10|43375|43355|43375|43355|43375|43355|43375|43355|1
1736799020000|2025-01-13 20:10:20|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|1
1736799030000|2025-01-13 20:10:30|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1736799040000|2025-01-13 20:10:40|43376.3|43356.3|43375|43355|43376.3|43356.3|43375|43355|0
1736799070000|2025-01-13 20:11:10|43376.2|43356.2|43377.5|43357.5|43377.5|43357.5|43376.2|43356.2|1
1736799110000|2025-01-13 20:11:50|||||||||1
1736799130000|2025-01-13 20:12:10|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|0
1736799140000|2025-01-13 20:12:20|43376.3|43356.3|43377.5|43357.5|43377.5|43357.5|43375|43355|0
1736799150000|2025-01-13 20:12:30|43376.3|43356.3|43372.5|43352.5|43376.3|43356.3|43372.5|43352.5|3
1736799160000|2025-01-13 20:12:40|43373.7|43353.7|43372.5|43352.5|43373.8|43353.8|43372.5|43352.5|0
1736799170000|2025-01-13 20:12:50|43375|43355|43375|43355|43377.5|43357.5|43373.7|43353.7|0
1736799180000|2025-01-13 20:13:00|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|1
1736799190000|2025-01-13 20:13:10|43375|43355|43372.5|43352.5|43375|43355|43372.5|43352.5|0
1736799200000|2025-01-13 20:13:20|43375|43355|43372.5|43352.5|43375|43355|43372.5|43352.5|0
1736799220000|2025-01-13 20:13:40|||||||||1
1736799240000|2025-01-13 20:14:00|43373.7|43353.7|43375|43355|43375|43355|43373.7|43353.7|0
1736799260000|2025-01-13 20:14:20|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|2
1736799270000|2025-01-13 20:14:30|43370|43350|43370|43350|43370|43350|43370|43350|0
1736799290000|2025-01-13 20:14:50|43372.5|43352.5|43375|43355|43375|43355|43372.5|43352.5|5
1736799300000|2025-01-13 20:15:00|43373.9|43353.9|43373.9|43353.9|43375|43355|43372.5|43352.5|0
1736799310000|2025-01-13 20:15:10|43372.5|43352.5|43371.4|43351.4|43372.5|43352.5|43371.4|43351.4|0
1736799320000|2025-01-13 20:15:20|43370|43350|43371.2|43351.2|43371.2|43351.2|43370|43350|0
1736799330000|2025-01-13 20:15:30|43372.5|43352.5|43375|43355|43375|43355|43371.4|43351.4|1
1736799340000|2025-01-13 20:15:40|43373.9|43353.9|43375|43355|43375|43355|43373.9|43353.9|3
1736799350000|2025-01-13 20:15:50|43373.9|43353.9|43375|43355|43375|43355|43373.9|43353.9|2
1736799360000|2025-01-13 20:16:00|43373.9|43353.9|43371.4|43351.4|43375|43355|43371.4|43351.4|4
1736799410000|2025-01-13 20:16:50|43372.5|43352.5|43373.9|43353.9|43373.9|43353.9|43372.5|43352.5|1
1736799420000|2025-01-13 20:17:00|43375|43355|43375|43355|43375|43355|43373.9|43353.9|0
1736799450000|2025-01-13 20:17:30|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1736799460000|2025-01-13 20:17:40|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|0
1736799470000|2025-01-13 20:17:50|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|0
1736799490000|2025-01-13 20:18:10|43375|43355|43373.9|43353.9|43375|43355|43373.9|43353.9|0
1736799510000|2025-01-13 20:18:30|43375|43355|43375|43355|43375|43355|43375|43355|0
1736799590000|2025-01-13 20:19:50|||||||||9
1736799600000|2025-01-13 20:20:00|||||||||1
1736799620000|2025-01-13 20:20:20|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|7
1736799630000|2025-01-13 20:20:30|43375|43355|43375|43355|43375|43355|43375|43355|2
1736799640000|2025-01-13 20:20:40|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43371.4|43351.4|0
1736799650000|2025-01-13 20:20:50|43372.7|43352.7|43371.4|43351.4|43372.7|43352.7|43371.4|43351.4|0
1736799660000|2025-01-13 20:21:00|43370|43350|43370|43350|43370|43350|43370|43350|0
1736799700000|2025-01-13 20:21:40|||||||||6
1736799710000|2025-01-13 20:21:50|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|0
1736799720000|2025-01-13 20:22:00|43368.7|43348.7|43370|43350|43370|43350|43368.7|43348.7|0
1736799730000|2025-01-13 20:22:10|||||||||1
1736799750000|2025-01-13 20:22:30|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|3
1736799770000|2025-01-13 20:22:50|43367.4|43347.4|43370|43350|43370|43350|43367.4|43347.4|2
1736799780000|2025-01-13 20:23:00|43368.9|43348.9|43367.5|43347.5|43368.9|43348.9|43367.5|43347.5|1
1736799790000|2025-01-13 20:23:10|43366.4|43346.4|43367.5|43347.5|43367.5|43347.5|43365|43345|2
1736799800000|2025-01-13 20:23:20|43370|43350|43370|43350|43370|43350|43370|43350|1
1736799830000|2025-01-13 20:23:50|||||||||1
1736799840000|2025-01-13 20:24:00|||||||||1
1736799850000|2025-01-13 20:24:10|43365|43345|43365|43345|43365|43345|43365|43345|3
1736799900000|2025-01-13 20:25:00|43367.5|43347.5|43368.7|43348.7|43368.7|43348.7|43367.5|43347.5|1
1736799910000|2025-01-13 20:25:10|43370|43350|43367.5|43347.5|43370|43350|43365|43345|0
1736799920000|2025-01-13 20:25:20|43366.4|43346.4|43365|43345|43367.5|43347.5|43365|43345|0
1736799930000|2025-01-13 20:25:30|43366.2|43346.2|43367.5|43347.5|43367.5|43347.5|43366.2|43346.2|0
1736799940000|2025-01-13 20:25:40|43368.9|43348.9|43368.9|43348.9|43370|43350|43367.5|43347.5|3
1736799950000|2025-01-13 20:25:50|43367.5|43347.5|43365|43345|43370|43350|43365|43345|0
1736800010000|2025-01-13 20:26:50|||||||||1
1736800040000|2025-01-13 20:27:20|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|7
1736800050000|2025-01-13 20:27:30|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|0
1736800060000|2025-01-13 20:27:40|43363.7|43343.7|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800070000|2025-01-13 20:27:50|43363.7|43343.7|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800080000|2025-01-13 20:28:00|43363.7|43343.7|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800090000|2025-01-13 20:28:10|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|1
1736800100000|2025-01-13 20:28:20|||||||||1
1736800110000|2025-01-13 20:28:30|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|2
1736800120000|2025-01-13 20:28:40|43363.7|43343.7|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800130000|2025-01-13 20:28:50|43365.1|43345.1|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800140000|2025-01-13 20:29:00|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|1
1736800150000|2025-01-13 20:29:10|||||||||1
1736800160000|2025-01-13 20:29:20|||||||||1
1736800170000|2025-01-13 20:29:30|43358.9|43338.9|43357.6|43337.6|43358.9|43338.9|43357.6|43337.6|2
1736800180000|2025-01-13 20:29:40|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|2
1736800190000|2025-01-13 20:29:50|43358.7|43338.7|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|1
1736800200000|2025-01-13 20:30:00|43360.1|43340.1|43362.6|43342.6|43362.6|43342.6|43360.1|43340.1|3
1736800230000|2025-01-13 20:30:30|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|43363.7|43343.7|3
1736800240000|2025-01-13 20:30:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|0
1736800250000|2025-01-13 20:30:50|43365.1|43345.1|43363.7|43343.7|43366.2|43346.2|43363.7|43343.7|1
1736800260000|2025-01-13 20:31:00|||||||||7
1736800270000|2025-01-13 20:31:10|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|43360.1|43340.1|4
1736800290000|2025-01-13 20:31:30|||||||||4
1736800300000|2025-01-13 20:31:40|43358.9|43338.9|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|0
1736800310000|2025-01-13 20:31:50|43360.1|43340.1|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|1
1736800320000|2025-01-13 20:32:00|43360.1|43340.1|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|0
1736800330000|2025-01-13 20:32:10|43358.7|43338.7|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|1
1736800340000|2025-01-13 20:32:20|43360.1|43340.1|43357.6|43337.6|43360.1|43340.1|43357.6|43337.6|0
1736800350000|2025-01-13 20:32:30|43358.7|43338.7|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|0
1736800390000|2025-01-13 20:33:10|43361.2|43341.2|43360.1|43340.1|43361.4|43341.4|43360.1|43340.1|1
1736800400000|2025-01-13 20:33:20|43361.2|43341.2|43367.6|43347.6|43367.6|43347.6|43361.2|43341.2|1
1736800410000|2025-01-13 20:33:30|43370.1|43350.1|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|0
1736800430000|2025-01-13 20:33:50|43370.1|43350.1|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|0
1736800440000|2025-01-13 20:34:00|43375.1|43355.1|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|1
1736800450000|2025-01-13 20:34:10|43371.4|43351.4|43370.1|43350.1|43371.4|43351.4|43370.1|43350.1|0
1736800490000|2025-01-13 20:34:50|||||||||1
1736800510000|2025-01-13 20:35:10|||||||||4
1736800520000|2025-01-13 20:35:20|43367.6|43347.6|43370.1|43350.1|43370.1|43350.1|43367.6|43347.6|0
1736800530000|2025-01-13 20:35:30|43368.9|43348.9|43370.1|43350.1|43370.1|43350.1|43368.9|43348.9|0
1736800540000|2025-01-13 20:35:40|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|3
1736800550000|2025-01-13 20:35:50|43367.6|43347.6|43370.1|43350.1|43370.1|43350.1|43367.6|43347.6|0
1736800560000|2025-01-13 20:36:00|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|43368.9|43348.9|0
1736800570000|2025-01-13 20:36:10|43370.1|43350.1|43367.6|43347.6|43370.1|43350.1|43366.4|43346.4|0
1736800580000|2025-01-13 20:36:20|43365.1|43345.1|43367.6|43347.6|43367.6|43347.6|43365.1|43345.1|0
1736800590000|2025-01-13 20:36:30|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|1
1736800600000|2025-01-13 20:36:40|||||||||2
1736800610000|2025-01-13 20:36:50|||||||||1
1736800620000|2025-01-13 20:37:00|43372.6|43352.6|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|0
1736800630000|2025-01-13 20:37:10|||||||||1
1736800650000|2025-01-13 20:37:30|43368.9|43348.9|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|3
1736800670000|2025-01-13 20:37:50|43368.7|43348.7|43370.1|43350.1|43370.1|43350.1|43368.7|43348.7|0
1736800680000|2025-01-13 20:38:00|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|0
1736800690000|2025-01-13 20:38:10|43371.2|43351.2|43371.2|43351.2|43372.6|43352.6|43370.1|43350.1|0
1736800700000|2025-01-13 20:38:20|43371.4|43351.4|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|0
1736800710000|2025-01-13 20:38:30|43370.1|43350.1|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|0
1736800720000|2025-01-13 20:38:40|43371.2|43351.2|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|0
1736800740000|2025-01-13 20:39:00|||||||||1
1736800760000|2025-01-13 20:39:20|||||||||2
1736800790000|2025-01-13 20:39:50|43368.9|43348.9|43367.6|43347.6|43368.9|43348.9|43367.6|43347.6|14
1736800800000|2025-01-13 20:40:00|43365.1|43345.1|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|1
1736800870000|2025-01-13 20:41:10|43363.9|43343.9|43362.6|43342.6|43363.9|43343.9|43362.6|43342.6|2
1736800890000|2025-01-13 20:41:30|43360.1|43340.1|43360.1|43340.1|43361.4|43341.4|43360.1|43340.1|0
1736800910000|2025-01-13 20:41:50|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|5
1736800920000|2025-01-13 20:42:00|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|43362.6|43342.6|0
1736800940000|2025-01-13 20:42:20|43365.1|43345.1|43362.6|43342.6|43365.1|43345.1|43362.6|43342.6|0
1736800980000|2025-01-13 20:43:00|43361.4|43341.4|43363.9|43343.9|43365.1|43345.1|43361.4|43341.4|2
1736800990000|2025-01-13 20:43:10|43362.6|43342.6|43360.1|43340.1|43362.6|43342.6|43360.1|43340.1|0
1736801050000|2025-01-13 20:44:10|43357.6|43337.6|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|2
1736801060000|2025-01-13 20:44:20|||||||||1
1736801070000|2025-01-13 20:44:30|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|0
1736801100000|2025-01-13 20:45:00|43358.8|43338.8|43360.1|43340.1|43360.1|43340.1|43357.6|43337.6|0
1736801110000|2025-01-13 20:45:10|||||||||2
1736801120000|2025-01-13 20:45:20|43362.6|43342.6|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|1
1736801130000|2025-01-13 20:45:30|43363.9|43343.9|43365.1|43345.1|43365.1|43345.1|43363.9|43343.9|0
1736801140000|2025-01-13 20:45:40|43363.9|43343.9|43365.1|43345.1|43365.1|43345.1|43363.9|43343.9|0
1736801150000|2025-01-13 20:45:50|43363.9|43343.9|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|0
1736801180000|2025-01-13 20:46:20|43363.9|43343.9|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|0
1736801190000|2025-01-13 20:46:30|43363.9|43343.9|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|0
1736801200000|2025-01-13 20:46:40|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|43363.9|43343.9|0
1736801210000|2025-01-13 20:46:50|43363.8|43343.8|43367.6|43347.6|43367.6|43347.6|43362.6|43342.6|0
1736801230000|2025-01-13 20:47:10|43366.4|43346.4|43366.3|43346.3|43367.6|43347.6|43365.1|43345.1|1
1736801240000|2025-01-13 20:47:20|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|0
1736801250000|2025-01-13 20:47:30|43366.4|43346.4|43367.6|43347.6|43367.6|43347.6|43366.4|43346.4|0
1736801300000|2025-01-13 20:48:20|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|0
1736801310000|2025-01-13 20:48:30|||||||||2
1736801350000|2025-01-13 20:49:10|||||||||4
1736801370000|2025-01-13 20:49:30|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|2
1736801400000|2025-01-13 20:50:00|43373.8|43353.8|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|4
1736801430000|2025-01-13 20:50:30|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|19
1736801450000|2025-01-13 20:50:50|43371.4|43351.4|43375.1|43355.1|43375.1|43355.1|43371.4|43351.4|0
1736801470000|2025-01-13 20:51:10|||||||||16
1736801480000|2025-01-13 20:51:20|||||||||2
1736801500000|2025-01-13 20:51:40|||||||||2
1736801580000|2025-01-13 20:53:00|||||||||1
1736801630000|2025-01-13 20:53:50|||||||||4
1736801650000|2025-01-13 20:54:10|||||||||1
1736801670000|2025-01-13 20:54:30|||||||||8
1736801690000|2025-01-13 20:54:50|||||||||4
1736801700000|2025-01-13 20:55:00|||||||||1
1736801710000|2025-01-13 20:55:10|||||||||7
1736801720000|2025-01-13 20:55:20|||||||||1
1736801730000|2025-01-13 20:55:30|43376.4|43356.4|43375.1|43355.1|43376.4|43356.4|43375.1|43355.1|2
1736801740000|2025-01-13 20:55:40|||||||||1
1736801750000|2025-01-13 20:55:50|||||||||1
1736801790000|2025-01-13 20:56:30|||||||||1
1736801800000|2025-01-13 20:56:40|||||||||2
1736801830000|2025-01-13 20:57:10|||||||||2
1736801910000|2025-01-13 20:58:30|||||||||2
1736801940000|2025-01-13 20:59:00|||||||||9
1736801960000|2025-01-13 20:59:20|43372.8|43352.8|43371.4|43351.4|43373.9|43353.9|43371.4|43351.4|6
1736801990000|2025-01-13 20:59:50|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|14
1736802000000|2025-01-13 21:00:00|||||||||8
1736802010000|2025-01-13 21:00:10|43373.8|43353.8|43375.1|43355.1|43375.1|43355.1|43373.8|43353.8|4
1736802020000|2025-01-13 21:00:20|43373.8|43353.8|43370.1|43350.1|43373.8|43353.8|43370.1|43350.1|5
1736802030000|2025-01-13 21:00:30|43373.8|43353.8|43371.3|43351.3|43373.8|43353.8|43371.3|43351.3|4
1736802050000|2025-01-13 21:00:50|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|0
1736802070000|2025-01-13 21:01:10|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43370.1|43350.1|2
1736802090000|2025-01-13 21:01:30|43370.1|43350.1|43371.3|43351.3|43371.3|43351.3|43370.1|43350.1|1
1736802100000|2025-01-13 21:01:40|43370.1|43350.1|43371.3|43351.3|43371.3|43351.3|43370.1|43350.1|0
1736802120000|2025-01-13 21:02:00|43372.5|43352.5|43371.3|43351.3|43372.5|43352.5|43371.3|43351.3|2
1736802130000|2025-01-13 21:02:10|43372.6|43352.6|43371.3|43351.3|43373.8|43353.8|43370.1|43350.1|2
1736802140000|2025-01-13 21:02:20|43370.1|43350.1|43371.3|43351.3|43371.3|43351.3|43370.1|43350.1|0
1736802150000|2025-01-13 21:02:30|43370.1|43350.1|43370.1|43350.1|43371.3|43351.3|43370.1|43350.1|3
1736802180000|2025-01-13 21:03:00|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|1
1736802190000|2025-01-13 21:03:10|43366.5|43346.5|43367.6|43347.6|43367.6|43347.6|43366.5|43346.5|1
1736802210000|2025-01-13 21:03:30|43366.5|43346.5|43367.6|43347.6|43367.6|43347.6|43366.5|43346.5|0
1736802220000|2025-01-13 21:03:40|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|0
1736802230000|2025-01-13 21:03:50|||||||||1
1736802240000|2025-01-13 21:04:00|43367.6|43347.6|43366.3|43346.3|43367.6|43347.6|43365.1|43345.1|1
1736802250000|2025-01-13 21:04:10|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|0
1736802270000|2025-01-13 21:04:30|43370.1|43350.1|43369|43349|43370.1|43350.1|43367.6|43347.6|6
1736802280000|2025-01-13 21:04:40|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|0
1736802290000|2025-01-13 21:04:50|43365.1|43345.1|43365.1|43345.1|43367.6|43347.6|43365.1|43345.1|1
1736802320000|2025-01-13 21:05:20|||||||||4
1736802330000|2025-01-13 21:05:30|43363.8|43343.8|43365.1|43345.1|43365.1|43345.1|43363.8|43343.8|2
1736802340000|2025-01-13 21:05:40|43362.6|43342.6|43365.1|43345.1|43365.1|43345.1|43362.6|43342.6|1
1736802350000|2025-01-13 21:05:50|||||||||1
1736802420000|2025-01-13 21:07:00|43366.3|43346.3|43367.6|43347.6|43367.6|43347.6|43366.3|43346.3|0
1736802440000|2025-01-13 21:07:20|||||||||1
1736802460000|2025-01-13 21:07:40|43368.8|43348.8|43370.1|43350.1|43370.1|43350.1|43368.8|43348.8|0
1736802480000|2025-01-13 21:08:00|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|1
1736802540000|2025-01-13 21:09:00|43366.5|43346.5|43366.3|43346.3|43366.5|43346.5|43366.3|43346.3|0
1736802550000|2025-01-13 21:09:10|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|43367.6|43347.6|0
1736802580000|2025-01-13 21:09:40|43366.5|43346.5|43365.1|43345.1|43366.5|43346.5|43365.1|43345.1|1
1736802590000|2025-01-13 21:09:50|43367.6|43347.6|43366.3|43346.3|43367.6|43347.6|43366.3|43346.3|1
1736802600000|2025-01-13 21:10:00|43368.8|43348.8|43366.3|43346.3|43368.8|43348.8|43365.1|43345.1|1
1736802640000|2025-01-13 21:10:40|43367.5|43347.5|43368.8|43348.8|43368.8|43348.8|43367.5|43347.5|1
1736802660000|2025-01-13 21:11:00|43370|43350|43370|43350|43370|43350|43370|43350|1
1736802680000|2025-01-13 21:11:20|43368.8|43348.8|43370|43350|43370|43350|43368.8|43348.8|0
1736802700000|2025-01-13 21:11:40|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|2
1736802720000|2025-01-13 21:12:00|43366.3|43346.3|43367.6|43347.6|43367.6|43347.6|43366.3|43346.3|1
1736802780000|2025-01-13 21:13:00|43368.8|43348.8|43370.1|43350.1|43370.1|43350.1|43367.6|43347.6|0
1736802820000|2025-01-13 21:13:40|||||||||2
1736802850000|2025-01-13 21:14:10|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|0
1736802880000|2025-01-13 21:14:40|||||||||4
1736802890000|2025-01-13 21:14:50|43371.3|43351.3|43372.7|43352.7|43372.7|43352.7|43371.3|43351.3|4
1736802920000|2025-01-13 21:15:20|43370.2|43350.2|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|6
1736803020000|2025-01-13 21:17:00|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|1
1736803040000|2025-01-13 21:17:20|43372.7|43352.7|43370.2|43350.2|43372.7|43352.7|43370.2|43350.2|1
1736803050000|2025-01-13 21:17:30|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|1
1736803060000|2025-01-13 21:17:40|||||||||1
1736803080000|2025-01-13 21:18:00|43370.2|43350.2|43370.2|43350.2|43372.7|43352.7|43370.2|43350.2|0
1736803110000|2025-01-13 21:18:30|||||||||1
1736803130000|2025-01-13 21:18:50|43372.7|43352.7|43372.7|43352.7|43373.8|43353.8|43370.2|43350.2|3
1736803140000|2025-01-13 21:19:00|43371.5|43351.5|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|0
1736803150000|2025-01-13 21:19:10|43373.8|43353.8|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|1
1736803170000|2025-01-13 21:19:30|43373.8|43353.8|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|2
1736803190000|2025-01-13 21:19:50|43375.2|43355.2|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|2
1736803200000|2025-01-13 21:20:00|43371.5|43351.5|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|0
1736803210000|2025-01-13 21:20:10|43373.8|43353.8|43375.2|43355.2|43375.2|43355.2|43373.8|43353.8|0
1736803250000|2025-01-13 21:20:50|43374|43354|43375.2|43355.2|43375.2|43355.2|43374|43354|3
1736803280000|2025-01-13 21:21:20|||||||||4
1736803290000|2025-01-13 21:21:30|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|23
1736803300000|2025-01-13 21:21:40|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|43373.8|43353.8|3
1736803310000|2025-01-13 21:21:50|||||||||1
1736803320000|2025-01-13 21:22:00|||||||||3
1736803350000|2025-01-13 21:22:30|||||||||3
1736803380000|2025-01-13 21:23:00|43375.2|43355.2|43380.2|43360.2|43380.2|43360.2|43375.2|43355.2|30
1736803400000|2025-01-13 21:23:20|43382.5|43362.5|43391.5|43371.5|43391.5|43371.5|43382.5|43362.5|13
1736803410000|2025-01-13 21:23:30|43394|43374|43394|43374|43394|43374|43394|43374|3
1736803420000|2025-01-13 21:23:40|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|43395.2|43375.2|1
1736803470000|2025-01-13 21:24:30|||||||||2
1736803480000|2025-01-13 21:24:40|||||||||1
1736803490000|2025-01-13 21:24:50|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|1
1736803500000|2025-01-13 21:25:00|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|1
1736803540000|2025-01-13 21:25:40|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|7
1736803550000|2025-01-13 21:25:50|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|43408.8|43388.8|6
1736803570000|2025-01-13 21:26:10|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|2
1736803600000|2025-01-13 21:26:40|43406.5|43386.5|43405.2|43385.2|43406.5|43386.5|43405.2|43385.2|0
1736803630000|2025-01-13 21:27:10|||||||||2
1736803720000|2025-01-13 21:28:40|||||||||1
1736803730000|2025-01-13 21:28:50|||||||||4
1736803740000|2025-01-13 21:29:00|||||||||2
1736803750000|2025-01-13 21:29:10|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|0
1736803790000|2025-01-13 21:29:50|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|1
1736803800000|2025-01-13 21:30:00|43400.2|43380.2|43401.5|43381.5|43402.7|43382.7|43400.2|43380.2|0
1736803810000|2025-01-13 21:30:10|43401.4|43381.4|43401.5|43381.5|43402.7|43382.7|43400.2|43380.2|0
1736803820000|2025-01-13 21:30:20|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|0
1736803850000|2025-01-13 21:30:50|43399|43379|43397.7|43377.7|43399|43379|43397.7|43377.7|0
1736803860000|2025-01-13 21:31:00|43396.5|43376.5|43400.2|43380.2|43400.2|43380.2|43396.4|43376.4|6
1736803890000|2025-01-13 21:31:30|||||||||1
1736803940000|2025-01-13 21:32:20|43397.7|43377.7|43397.7|43377.7|43397.7|43377.7|43397.7|43377.7|1
1736803950000|2025-01-13 21:32:30|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|1
1736803960000|2025-01-13 21:32:40|43398.9|43378.9|43397.7|43377.7|43398.9|43378.9|43397.7|43377.7|3
1736803970000|2025-01-13 21:32:50|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|43400.2|43380.2|3
1736803980000|2025-01-13 21:33:00|||||||||1
1736803990000|2025-01-13 21:33:10|||||||||2
1736804190000|2025-01-13 21:36:30|43399|43379|43400.2|43380.2|43400.2|43380.2|43399|43379|1
1736804240000|2025-01-13 21:37:20|||||||||1
1736804250000|2025-01-13 21:37:30|||||||||1
1736804260000|2025-01-13 21:37:40|43405.2|43385.2|43410.2|43390.2|43410.2|43390.2|43405.2|43385.2|60
1736804350000|2025-01-13 21:39:10|43409|43389|43406.5|43386.5|43409|43389|43406.5|43386.5|0
1736804370000|2025-01-13 21:39:30|43405.2|43385.2|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|0
1736804400000|2025-01-13 21:40:00|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|43405.2|43385.2|0
1736804420000|2025-01-13 21:40:20|43406.4|43386.4|43405.2|43385.2|43406.4|43386.4|43405.2|43385.2|1
1736804440000|2025-01-13 21:40:40|||||||||1
1736804460000|2025-01-13 21:41:00|43406.4|43386.4|43407.7|43387.7|43407.7|43387.7|43406.4|43386.4|0
1736804560000|2025-01-13 21:42:40|43405|43385|43402.7|43382.7|43405|43385|43402.7|43382.7|1
1736804580000|2025-01-13 21:43:00|43403.9|43383.9|43407.7|43387.7|43407.7|43387.7|43402.7|43382.7|2
1736804590000|2025-01-13 21:43:10|43408.9|43388.9|43410.2|43390.2|43410.2|43390.2|43408.9|43388.9|8
1736804600000|2025-01-13 21:43:20|43409|43389|43410.2|43390.2|43410.2|43390.2|43409|43389|9
1736804610000|2025-01-13 21:43:30|43407.7|43387.7|43410.2|43390.2|43410.2|43390.2|43405.2|43385.2|4
1736804620000|2025-01-13 21:43:40|43409|43389|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|2
1736804630000|2025-01-13 21:43:50|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|0
1736804640000|2025-01-13 21:44:00|43406.5|43386.5|43410.2|43390.2|43410.2|43390.2|43405.2|43385.2|1
1736804650000|2025-01-13 21:44:10|43407.7|43387.7|43405.2|43385.2|43407.7|43387.7|43405.2|43385.2|1
1736804660000|2025-01-13 21:44:20|43410.2|43390.2|43409|43389|43410.2|43390.2|43409|43389|1
1736804670000|2025-01-13 21:44:30|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|0
1736804680000|2025-01-13 21:44:40|43405.2|43385.2|43407.7|43387.7|43410.2|43390.2|43405.2|43385.2|0
1736804690000|2025-01-13 21:44:50|43410.2|43390.2|43407.7|43387.7|43410.2|43390.2|43407.7|43387.7|3
1736804700000|2025-01-13 21:45:00|43406.4|43386.4|43406.4|43386.4|43407.7|43387.7|43405.2|43385.2|0
1736804710000|2025-01-13 21:45:10|43406.5|43386.5|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1736804720000|2025-01-13 21:45:20|43405.2|43385.2|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|0
1736804730000|2025-01-13 21:45:30|43406.5|43386.5|43407.7|43387.7|43407.7|43387.7|43406.4|43386.4|0
1736804740000|2025-01-13 21:45:40|43405.2|43385.2|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|1
1736804750000|2025-01-13 21:45:50|43406.5|43386.5|43405.2|43385.2|43406.5|43386.5|43405.2|43385.2|0
1736804760000|2025-01-13 21:46:00|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43405.2|43385.2|2
1736804770000|2025-01-13 21:46:10|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|0
1736804780000|2025-01-13 21:46:20|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43406.5|43386.5|1
1736804800000|2025-01-13 21:46:40|43408.9|43388.9|43410.2|43390.2|43410.2|43390.2|43408.9|43388.9|0
1736804810000|2025-01-13 21:46:50|||||||||1
1736804910000|2025-01-13 21:48:30|||||||||2
1736804920000|2025-01-13 21:48:40|43405.2|43385.2|43410.2|43390.2|43410.2|43390.2|43405.2|43385.2|2
1736804940000|2025-01-13 21:49:00|43411.6|43391.6|43413.9|43393.9|43413.9|43393.9|43411.6|43391.6|10
1736804950000|2025-01-13 21:49:10|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|1
1736804960000|2025-01-13 21:49:20|43422.7|43402.7|43425.2|43405.2|43425.2|43405.2|43422.7|43402.7|8
1736804980000|2025-01-13 21:49:40|43424.1|43404.1|43422.7|43402.7|43424.1|43404.1|43422.7|43402.7|2
1736804990000|2025-01-13 21:49:50|43421.6|43401.6|43420.2|43400.2|43421.6|43401.6|43420.2|43400.2|0
1736805000000|2025-01-13 21:50:00|||||||||2
1736805010000|2025-01-13 21:50:10|||||||||2
1736805020000|2025-01-13 21:50:20|||||||||1
1736805040000|2025-01-13 21:50:40|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|2
1736805050000|2025-01-13 21:50:50|43416.6|43396.6|43412.7|43392.7|43416.6|43396.6|43412.7|43392.7|6
1736805060000|2025-01-13 21:51:00|43411.6|43391.6|43410.2|43390.2|43411.6|43391.6|43408.9|43388.9|5
1736805070000|2025-01-13 21:51:10|||||||||1
1736805080000|2025-01-13 21:51:20|||||||||2
1736805100000|2025-01-13 21:51:40|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|43412.7|43392.7|5
1736805110000|2025-01-13 21:51:50|||||||||1
1736805120000|2025-01-13 21:52:00|43415.1|43395.1|43416.4|43396.4|43416.4|43396.4|43415.1|43395.1|3
1736805140000|2025-01-13 21:52:20|43415.2|43395.2|43416.4|43396.4|43416.4|43396.4|43413.9|43393.9|0
1736805150000|2025-01-13 21:52:30|43418.9|43398.9|43417.7|43397.7|43418.9|43398.9|43417.7|43397.7|0
1736805160000|2025-01-13 21:52:40|43420.2|43400.2|43416.4|43396.4|43420.2|43400.2|43416.4|43396.4|0
1736805170000|2025-01-13 21:52:50|43417.7|43397.7|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1736805180000|2025-01-13 21:53:00|43418.9|43398.9|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1736805190000|2025-01-13 21:53:10|43420.2|43400.2|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|0
1736805200000|2025-01-13 21:53:20|43420.2|43400.2|43419.1|43399.1|43420.2|43400.2|43418.9|43398.9|0
1736805210000|2025-01-13 21:53:30|43417.7|43397.7|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|0
1736805230000|2025-01-13 21:53:50|43417.7|43397.7|43417.7|43397.7|43418.9|43398.9|43415.2|43395.2|2
1736805240000|2025-01-13 21:54:00|43420.2|43400.2|43415.2|43395.2|43420.2|43400.2|43415.2|43395.2|1
1736805250000|2025-01-13 21:54:10|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|0
1736805280000|2025-01-13 21:54:40|43420.2|43400.2|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|2
1736805290000|2025-01-13 21:54:50|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|0
1736805300000|2025-01-13 21:55:00|43416.6|43396.6|43420.2|43400.2|43420.2|43400.2|43415.2|43395.2|1
1736805310000|2025-01-13 21:55:10|||||||||1
1736805330000|2025-01-13 21:55:30|||||||||1
1736805340000|2025-01-13 21:55:40|||||||||2
1736805350000|2025-01-13 21:55:50|||||||||10
1736805370000|2025-01-13 21:56:10|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43420.2|43400.2|2
1736805380000|2025-01-13 21:56:20|43421.4|43401.4|43422.7|43402.7|43422.7|43402.7|43420.2|43400.2|0
1736805390000|2025-01-13 21:56:30|43420.2|43400.2|43420.2|43400.2|43422.7|43402.7|43420.2|43400.2|1
1736805400000|2025-01-13 21:56:40|||||||||1
1736805410000|2025-01-13 21:56:50|43419.1|43399.1|43417.7|43397.7|43419.1|43399.1|43417.7|43397.7|0
1736805420000|2025-01-13 21:57:00|43416.6|43396.6|43417.7|43397.7|43417.7|43397.7|43416.4|43396.4|0
1736805430000|2025-01-13 21:57:10|||||||||1
1736805440000|2025-01-13 21:57:20|43416.6|43396.6|43420.2|43400.2|43420.2|43400.2|43416.6|43396.6|0
1736805460000|2025-01-13 21:57:40|43419.1|43399.1|43417.7|43397.7|43419.1|43399.1|43417.7|43397.7|1
1736805480000|2025-01-13 21:58:00|43415.2|43395.2|43417.7|43397.7|43420.2|43400.2|43415.2|43395.2|0
1736805490000|2025-01-13 21:58:10|43416.6|43396.6|43417.7|43397.7|43420.2|43400.2|43416.6|43396.6|0
1736805500000|2025-01-13 21:58:20|43418.9|43398.9|43417.7|43397.7|43420.2|43400.2|43415.2|43395.2|9
1736805510000|2025-01-13 21:58:30|43416.6|43396.6|43420.2|43400.2|43420.2|43400.2|43416.6|43396.6|0
1736805520000|2025-01-13 21:58:40|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|33
1736805530000|2025-01-13 21:58:50|43418.9|43398.9|43415.2|43395.2|43419.1|43399.1|43415.2|43395.2|11
1736805540000|2025-01-13 21:59:00|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|3
1736805560000|2025-01-13 21:59:20|43416.6|43396.6|43417.7|43397.7|43417.7|43397.7|43416.4|43396.4|0
1736805570000|2025-01-13 21:59:30|43415.2|43395.2|43417.7|43397.7|43417.7|43397.7|43415.2|43395.2|1
1736805580000|2025-01-13 21:59:40|43416.4|43396.4|43417.7|43397.7|43417.7|43397.7|43416.4|43396.4|0
1736805590000|2025-01-13 21:59:50|43415.2|43395.2|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|0
1736809210000|2025-01-13 23:00:10|43394.2|43374.2|43395.4|43375.4|43399|43379|43392.9|43372.9|11
1736809250000|2025-01-13 23:00:50|43399|43379|43407.9|43387.9|43407.9|43387.9|43399|43379|24
1736809260000|2025-01-13 23:01:00|43415.4|43395.4|43422.9|43402.9|43422.9|43402.9|43415.4|43395.4|13
1736809270000|2025-01-13 23:01:10|||||||||9
1736809300000|2025-01-13 23:01:40|43425.5|43405.5|43427.9|43407.9|43427.9|43407.9|43425.5|43405.5|2
1736809310000|2025-01-13 23:01:50|43425.4|43405.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|13
1736809320000|2025-01-13 23:02:00|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|4
1736809330000|2025-01-13 23:02:10|43425.5|43405.5|43415.4|43395.4|43425.5|43405.5|43415.4|43395.4|4
1736809350000|2025-01-13 23:02:30|43412.9|43392.9|43411.5|43391.5|43412.9|43392.9|43410.4|43390.4|1
1736809360000|2025-01-13 23:02:40|43411.7|43391.7|43410.4|43390.4|43412.9|43392.9|43410.4|43390.4|0
1736809370000|2025-01-13 23:02:50|43425.4|43405.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|5
1736809380000|2025-01-13 23:03:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|1
1736809390000|2025-01-13 23:03:10|43427.9|43407.9|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|0
1736809400000|2025-01-13 23:03:20|43426.6|43406.6|43427.9|43407.9|43427.9|43407.9|43426.6|43406.6|0
1736809410000|2025-01-13 23:03:30|43425.4|43405.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|0
1736809420000|2025-01-13 23:03:40|43425.4|43405.4|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|2
1736809430000|2025-01-13 23:03:50|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|0
1736809440000|2025-01-13 23:04:00|43421.6|43401.6|43420.4|43400.4|43421.6|43401.6|43420.4|43400.4|2
1736809450000|2025-01-13 23:04:10|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1736809460000|2025-01-13 23:04:20|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|0
1736809470000|2025-01-13 23:04:30|43415.4|43395.4|43414.2|43394.2|43415.4|43395.4|43414.2|43394.2|0
1736809480000|2025-01-13 23:04:40|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|1
1736809490000|2025-01-13 23:04:50|43418.1|43398.1|43420.4|43400.4|43420.4|43400.4|43418.1|43398.1|5
1736809500000|2025-01-13 23:05:00|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|2
1736809510000|2025-01-13 23:05:10|||||||||1
1736809520000|2025-01-13 23:05:20|43420.4|43400.4|43417.9|43397.9|43420.4|43400.4|43417.9|43397.9|0
1736809530000|2025-01-13 23:05:30|43419.1|43399.1|43420.4|43400.4|43420.4|43400.4|43419.1|43399.1|0
1736809540000|2025-01-13 23:05:40|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|2
1736809560000|2025-01-13 23:06:00|43421.7|43401.7|43422.9|43402.9|43422.9|43402.9|43420.4|43400.4|0
1736809580000|2025-01-13 23:06:20|||||||||1
1736809590000|2025-01-13 23:06:30|43425.4|43405.4|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|2
1736809630000|2025-01-13 23:07:10|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1736809640000|2025-01-13 23:07:20|||||||||1
1736809650000|2025-01-13 23:07:30|43431.7|43411.7|43436.7|43416.7|43436.7|43416.7|43431.7|43411.7|2
1736809660000|2025-01-13 23:07:40|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736809680000|2025-01-13 23:08:00|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|2
1736809690000|2025-01-13 23:08:10|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|6
1736809700000|2025-01-13 23:08:20|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|1
1736809720000|2025-01-13 23:08:40|||||||||2
1736809740000|2025-01-13 23:09:00|||||||||1
1736809750000|2025-01-13 23:09:10|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|3
1736809760000|2025-01-13 23:09:20|43445.4|43425.4|43446.6|43426.6|43446.6|43426.6|43445.4|43425.4|1
1736809770000|2025-01-13 23:09:30|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1736809780000|2025-01-13 23:09:40|43446.7|43426.7|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736809790000|2025-01-13 23:09:50|43446.6|43426.6|43447.9|43427.9|43447.9|43427.9|43446.6|43426.6|6
1736809800000|2025-01-13 23:10:00|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43447.9|43427.9|3
1736809810000|2025-01-13 23:10:10|43452.7|43432.7|43454.1|43434.1|43454.1|43434.1|43452.7|43432.7|1
1736809820000|2025-01-13 23:10:20|43451.6|43431.6|43451.6|43431.6|43454.1|43434.1|43451.6|43431.6|4
1736809830000|2025-01-13 23:10:30|43452.7|43432.7|43455.4|43435.4|43455.4|43435.4|43452.7|43432.7|1
1736809840000|2025-01-13 23:10:40|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|1
1736809850000|2025-01-13 23:10:50|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|42
1736809870000|2025-01-13 23:11:10|43461.6|43441.6|43462.7|43442.7|43462.7|43442.7|43461.6|43441.6|0
1736809880000|2025-01-13 23:11:20|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|43465.2|43445.2|3
1736809890000|2025-01-13 23:11:30|43467.7|43447.7|43465.2|43445.2|43467.7|43447.7|43465.2|43445.2|0
1736809900000|2025-01-13 23:11:40|43466.6|43446.6|43468.9|43448.9|43468.9|43448.9|43466.6|43446.6|2
1736809910000|2025-01-13 23:11:50|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|1
1736809920000|2025-01-13 23:12:00|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43471.4|43451.4|2
1736809930000|2025-01-13 23:12:10|43472.7|43452.7|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|2
1736809940000|2025-01-13 23:12:20|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|0
1736809970000|2025-01-13 23:12:50|||||||||1
1736809980000|2025-01-13 23:13:00|43473.9|43453.9|43513.7|43493.7|43513.7|43493.7|43473.9|43453.9|15
1736809990000|2025-01-13 23:13:10|43515.1|43495.1|43505.2|43485.2|43515.1|43495.1|43505.2|43485.2|3
1736810000000|2025-01-13 23:13:20|43500.2|43480.2|43491.6|43471.6|43500.2|43480.2|43491.6|43471.6|8
1736810010000|2025-01-13 23:13:30|43489.1|43469.1|43487.7|43467.7|43489.1|43469.1|43487.7|43467.7|1
1736810020000|2025-01-13 23:13:40|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|3
1736810030000|2025-01-13 23:13:50|||||||||1
1736810040000|2025-01-13 23:14:00|43486.4|43466.4|43487.7|43467.7|43487.7|43467.7|43486.4|43466.4|0
1736810070000|2025-01-13 23:14:30|43486.6|43466.6|43487.7|43467.7|43487.7|43467.7|43486.6|43466.6|1
1736810080000|2025-01-13 23:14:40|||||||||3
1736810090000|2025-01-13 23:14:50|43488.9|43468.9|43495.2|43475.2|43495.2|43475.2|43487.7|43467.7|6
1736810100000|2025-01-13 23:15:00|43496.4|43476.4|43500.2|43480.2|43502.7|43482.7|43496.4|43476.4|6
1736810110000|2025-01-13 23:15:10|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|1
1736810120000|2025-01-13 23:15:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|2
1736810130000|2025-01-13 23:15:30|43500.2|43480.2|43502.7|43482.7|43502.7|43482.7|43500.2|43480.2|0
1736810140000|2025-01-13 23:15:40|43504.1|43484.1|43505.2|43485.2|43505.2|43485.2|43504.1|43484.1|0
1736810160000|2025-01-13 23:16:00|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|0
1736810180000|2025-01-13 23:16:20|||||||||5
1736810200000|2025-01-13 23:16:40|43510.2|43490.2|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|2
1736810220000|2025-01-13 23:17:00|43510.2|43490.2|43512.7|43492.7|43512.7|43492.7|43507.7|43487.7|6
1736810230000|2025-01-13 23:17:10|43511.6|43491.6|43500.2|43480.2|43511.6|43491.6|43497.7|43477.7|26
1736810240000|2025-01-13 23:17:20|43501.6|43481.6|43502.7|43482.7|43502.7|43482.7|43501.6|43481.6|4
1736810250000|2025-01-13 23:17:30|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|1
1736810260000|2025-01-13 23:17:40|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|2
1736810280000|2025-01-13 23:18:00|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|5
1736810290000|2025-01-13 23:18:10|43492.8|43472.8|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|2
1736810300000|2025-01-13 23:18:20|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|2
1736810310000|2025-01-13 23:18:30|||||||||1
1736810330000|2025-01-13 23:18:50|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|1
1736810340000|2025-01-13 23:19:00|43487.8|43467.8|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|2
1736810370000|2025-01-13 23:19:30|43482.8|43462.8|43486.4|43466.4|43487.8|43467.8|43482.8|43462.8|3
1736810390000|2025-01-13 23:19:50|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|2
1736810400000|2025-01-13 23:20:00|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|0
1736810420000|2025-01-13 23:20:20|||||||||2
1736810430000|2025-01-13 23:20:30|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|1
1736810440000|2025-01-13 23:20:40|43482.8|43462.8|43475.3|43455.3|43485.3|43465.3|43475.3|43455.3|2
1736810460000|2025-01-13 23:21:00|||||||||1
1736810470000|2025-01-13 23:21:10|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|2
1736810480000|2025-01-13 23:21:20|43469.1|43449.1|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|0
1736810490000|2025-01-13 23:21:30|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|1
1736810500000|2025-01-13 23:21:40|43466.4|43446.4|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|1
1736810510000|2025-01-13 23:21:50|||||||||2
1736810520000|2025-01-13 23:22:00|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43470.3|43450.3|0
1736810530000|2025-01-13 23:22:10|43468.9|43448.9|43467.8|43447.8|43468.9|43448.9|43467.8|43447.8|4
1736810540000|2025-01-13 23:22:20|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1736810550000|2025-01-13 23:22:30|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|3
1736810560000|2025-01-13 23:22:40|||||||||1
1736810570000|2025-01-13 23:22:50|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|43472.8|43452.8|0
1736810580000|2025-01-13 23:23:00|43473.9|43453.9|43477.8|43457.8|43477.8|43457.8|43473.9|43453.9|7
1736810590000|2025-01-13 23:23:10|||||||||1
1736810600000|2025-01-13 23:23:20|43478.9|43458.9|43477.8|43457.8|43478.9|43458.9|43477.8|43457.8|3
1736810610000|2025-01-13 23:23:30|43480.3|43460.3|43479.1|43459.1|43480.3|43460.3|43479.1|43459.1|0
1736810620000|2025-01-13 23:23:40|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|0
1736810630000|2025-01-13 23:23:50|43480.3|43460.3|43485.3|43465.3|43485.3|43465.3|43480.3|43460.3|2
1736810640000|2025-01-13 23:24:00|43486.6|43466.6|43487.8|43467.8|43487.8|43467.8|43486.6|43466.6|1
1736810650000|2025-01-13 23:24:10|43488.9|43468.9|43486.4|43466.4|43488.9|43468.9|43486.4|43466.4|1
1736810660000|2025-01-13 23:24:20|||||||||1
1736810670000|2025-01-13 23:24:30|43490.3|43470.3|43485.3|43465.3|43490.3|43470.3|43485.3|43465.3|5
1736810680000|2025-01-13 23:24:40|||||||||1
1736810690000|2025-01-13 23:24:50|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|1
1736810700000|2025-01-13 23:25:00|43485.3|43465.3|43485.3|43465.3|43490.3|43470.3|43485.3|43465.3|14
1736810720000|2025-01-13 23:25:20|43482.8|43462.8|43481.6|43461.6|43482.8|43462.8|43481.6|43461.6|1
1736810730000|2025-01-13 23:25:30|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|0
1736810740000|2025-01-13 23:25:40|43481.4|43461.4|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|8
1736810750000|2025-01-13 23:25:50|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|9
1736810760000|2025-01-13 23:26:00|43477.8|43457.8|43487.8|43467.8|43487.8|43467.8|43477.8|43457.8|1
1736810770000|2025-01-13 23:26:10|43486.6|43466.6|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|0
1736810790000|2025-01-13 23:26:30|43486.4|43466.4|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|3
1736810800000|2025-01-13 23:26:40|43485.3|43465.3|43482.8|43462.8|43485.3|43465.3|43482.8|43462.8|1
1736810810000|2025-01-13 23:26:50|43485.3|43465.3|43490.3|43470.3|43490.3|43470.3|43485.3|43465.3|1
1736810820000|2025-01-13 23:27:00|43488.9|43468.9|43490.3|43470.3|43490.3|43470.3|43487.8|43467.8|1
1736810840000|2025-01-13 23:27:20|43487.8|43467.8|43490.3|43470.3|43492.8|43472.8|43487.8|43467.8|1
1736810860000|2025-01-13 23:27:40|43491.6|43471.6|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|0
1736810870000|2025-01-13 23:27:50|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1736810880000|2025-01-13 23:28:00|43490.3|43470.3|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|3
1736810890000|2025-01-13 23:28:10|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|0
1736810920000|2025-01-13 23:28:40|43491.6|43471.6|43490.3|43470.3|43491.6|43471.6|43490.3|43470.3|0
1736810940000|2025-01-13 23:29:00|43491.4|43471.4|43492.8|43472.8|43492.8|43472.8|43491.4|43471.4|1
1736810950000|2025-01-13 23:29:10|43490.3|43470.3|43492.8|43472.8|43492.8|43472.8|43489.1|43469.1|8
1736810960000|2025-01-13 23:29:20|43491.6|43471.6|43492.8|43472.8|43492.8|43472.8|43491.6|43471.6|0
1736810980000|2025-01-13 23:29:40|43490.3|43470.3|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|0
1736810990000|2025-01-13 23:29:50|||||||||1
1736811000000|2025-01-13 23:30:00|43492.8|43472.8|43497.8|43477.8|43497.8|43477.8|43492.8|43472.8|3
1736811010000|2025-01-13 23:30:10|43500.4|43480.4|43502.8|43482.8|43502.8|43482.8|43500.4|43480.4|1
1736811020000|2025-01-13 23:30:20|43503.9|43483.9|43502.8|43482.8|43503.9|43483.9|43502.8|43482.8|4
1736811030000|2025-01-13 23:30:30|43504.1|43484.1|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1736811040000|2025-01-13 23:30:40|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1736811060000|2025-01-13 23:31:00|43507.8|43487.8|43512.8|43492.8|43512.8|43492.8|43507.8|43487.8|5
1736811070000|2025-01-13 23:31:10|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|0
1736811080000|2025-01-13 23:31:20|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|2
1736811090000|2025-01-13 23:31:30|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1736811100000|2025-01-13 23:31:40|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|1
1736811110000|2025-01-13 23:31:50|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|5
1736811120000|2025-01-13 23:32:00|43521.6|43501.6|43524.1|43504.1|43525.3|43505.3|43521.6|43501.6|17
1736811130000|2025-01-13 23:32:10|43521.6|43501.6|43519.1|43499.1|43521.6|43501.6|43519.1|43499.1|1
1736811150000|2025-01-13 23:32:30|43517.8|43497.8|43518.9|43498.9|43518.9|43498.9|43517.8|43497.8|15
1736811160000|2025-01-13 23:32:40|43520.3|43500.3|43527.8|43507.8|43527.8|43507.8|43520.3|43500.3|1
1736811170000|2025-01-13 23:32:50|43529.1|43509.1|43536.4|43516.4|43536.4|43516.4|43529.1|43509.1|15
1736811190000|2025-01-13 23:33:10|43538.9|43518.9|43542.8|43522.8|43542.8|43522.8|43538.9|43518.9|5
1736811200000|2025-01-13 23:33:20|43543.9|43523.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|1
1736811210000|2025-01-13 23:33:30|43547.8|43527.8|43555.3|43535.3|43560.3|43540.3|43547.8|43527.8|60
1736811220000|2025-01-13 23:33:40|43556.6|43536.6|43557.8|43537.8|43560.3|43540.3|43556.6|43536.6|1
1736811230000|2025-01-13 23:33:50|43559|43539|43559|43539|43560.3|43540.3|43559|43539|5
1736811240000|2025-01-13 23:34:00|43561.6|43541.6|43565.3|43545.3|43565.3|43545.3|43561.6|43541.6|8
1736811260000|2025-01-13 23:34:20|||||||||7
1736811270000|2025-01-13 23:34:30|43566.5|43546.5|43565.3|43545.3|43566.5|43546.5|43565.3|43545.3|1
1736811280000|2025-01-13 23:34:40|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|0
1736811290000|2025-01-13 23:34:50|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|2
1736811300000|2025-01-13 23:35:00|43569|43549|43565.3|43545.3|43569|43549|43565.3|43545.3|3
1736811310000|2025-01-13 23:35:10|||||||||2
1736811320000|2025-01-13 23:35:20|43564.1|43544.1|43563|43543|43564.1|43544.1|43563|43543|3
1736811330000|2025-01-13 23:35:30|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|7
1736811340000|2025-01-13 23:35:40|43555.3|43535.3|43550.3|43530.3|43555.3|43535.3|43550.3|43530.3|3
1736811350000|2025-01-13 23:35:50|43549.1|43529.1|43550.3|43530.3|43550.3|43530.3|43547.8|43527.8|9
1736811360000|2025-01-13 23:36:00|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|1
1736811370000|2025-01-13 23:36:10|43550.3|43530.3|43545.3|43525.3|43550.3|43530.3|43545.3|43525.3|3
1736811390000|2025-01-13 23:36:30|43544|43524|43544|43524|43544|43524|43542.8|43522.8|0
1736811400000|2025-01-13 23:36:40|43545.3|43525.3|43542.8|43522.8|43545.3|43525.3|43540.3|43520.3|5
1736811410000|2025-01-13 23:36:50|43545.3|43525.3|43542.8|43522.8|43545.3|43525.3|43542.8|43522.8|2
1736811420000|2025-01-13 23:37:00|43541.6|43521.6|43545.3|43525.3|43545.3|43525.3|43540.3|43520.3|4
1736811430000|2025-01-13 23:37:10|43544.1|43524.1|43550.3|43530.3|43550.3|43530.3|43544.1|43524.1|4
1736811450000|2025-01-13 23:37:30|43551.5|43531.5|43550.3|43530.3|43551.5|43531.5|43550.3|43530.3|1
1736811460000|2025-01-13 23:37:40|43549.1|43529.1|43545.3|43525.3|43549.1|43529.1|43545.3|43525.3|0
1736811470000|2025-01-13 23:37:50|43546.5|43526.5|43545.3|43525.3|43546.5|43526.5|43545.3|43525.3|1
1736811480000|2025-01-13 23:38:00|43544|43524|43542.8|43522.8|43544|43524|43542.8|43522.8|3
1736811510000|2025-01-13 23:38:30|||||||||3
1736811520000|2025-01-13 23:38:40|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|0
1736811540000|2025-01-13 23:39:00|43537.8|43517.8|43530.3|43510.3|43537.8|43517.8|43530.3|43510.3|16
1736811550000|2025-01-13 23:39:10|43527.8|43507.8|43532.8|43512.8|43532.8|43512.8|43527.8|43507.8|2
1736811560000|2025-01-13 23:39:20|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|7
1736811570000|2025-01-13 23:39:30|43539.1|43519.1|43537.8|43517.8|43539.1|43519.1|43537.8|43517.8|1
1736811580000|2025-01-13 23:39:40|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1736811600000|2025-01-13 23:40:00|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|0
1736811610000|2025-01-13 23:40:10|||||||||1
1736811620000|2025-01-13 23:40:20|43536.6|43516.6|43530.3|43510.3|43536.6|43516.6|43530.3|43510.3|14
1736811630000|2025-01-13 23:40:30|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|2
1736811640000|2025-01-13 23:40:40|43526.5|43506.5|43529|43509|43529|43509|43525.3|43505.3|3
1736811650000|2025-01-13 23:40:50|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1736811660000|2025-01-13 23:41:00|43529.1|43509.1|43525.3|43505.3|43529.1|43509.1|43525.3|43505.3|1
1736811680000|2025-01-13 23:41:20|43527.8|43507.8|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|0
1736811710000|2025-01-13 23:41:50|43522.8|43502.8|43525.3|43505.3|43527.8|43507.8|43522.8|43502.8|1
1736811720000|2025-01-13 23:42:00|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|0
1736811750000|2025-01-13 23:42:30|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|1
1736811760000|2025-01-13 23:42:40|43527.8|43507.8|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|0
1736811770000|2025-01-13 23:42:50|43526.6|43506.6|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|0
1736811780000|2025-01-13 23:43:00|43525.3|43505.3|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|3
1736811790000|2025-01-13 23:43:10|43524|43504|43522.8|43502.8|43524|43504|43522.8|43502.8|2
1736811810000|2025-01-13 23:43:30|43521.5|43501.5|43520.3|43500.3|43521.5|43501.5|43519.1|43499.1|0
1736811820000|2025-01-13 23:43:40|43521.5|43501.5|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|1
1736811830000|2025-01-13 23:43:50|43519|43499|43507.8|43487.8|43519|43499|43505.3|43485.3|7
1736811840000|2025-01-13 23:44:00|43505.3|43485.3|43510.3|43490.3|43510.3|43490.3|43505.3|43485.3|7
1736811850000|2025-01-13 23:44:10|||||||||3
1736811860000|2025-01-13 23:44:20|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|1
1736811870000|2025-01-13 23:44:30|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|3
1736811880000|2025-01-13 23:44:40|43518|43498|43515.3|43495.3|43518|43498|43515.3|43495.3|10
1736811890000|2025-01-13 23:44:50|43514.1|43494.1|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1736811900000|2025-01-13 23:45:00|43516.5|43496.5|43520.3|43500.3|43520.3|43500.3|43516.5|43496.5|6
1736811910000|2025-01-13 23:45:10|43519|43499|43517.8|43497.8|43519|43499|43517.8|43497.8|1
1736811920000|2025-01-13 23:45:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|5
1736811930000|2025-01-13 23:45:30|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|1
1736811950000|2025-01-13 23:45:50|43513|43493|43510.3|43490.3|43513|43493|43510.3|43490.3|3
1736811960000|2025-01-13 23:46:00|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|3
1736811970000|2025-01-13 23:46:10|||||||||1
1736811980000|2025-01-13 23:46:20|43505.3|43485.3|43506.5|43486.5|43506.5|43486.5|43505.3|43485.3|4
1736811990000|2025-01-13 23:46:30|43507.8|43487.8|43510.3|43490.3|43510.3|43490.3|43507.8|43487.8|3
1736812000000|2025-01-13 23:46:40|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1736812020000|2025-01-13 23:47:00|||||||||1
1736812030000|2025-01-13 23:47:10|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1736812050000|2025-01-13 23:47:30|43516.5|43496.5|43516.5|43496.5|43519|43499|43516.5|43496.5|5
1736812060000|2025-01-13 23:47:40|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|3
1736812070000|2025-01-13 23:47:50|43519.1|43499.1|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|1
1736812080000|2025-01-13 23:48:00|43520.3|43500.3|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|1
1736812100000|2025-01-13 23:48:20|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1736812110000|2025-01-13 23:48:30|43521.6|43501.6|43525.3|43505.3|43525.3|43505.3|43521.6|43501.6|3
1736812120000|2025-01-13 23:48:40|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|0
1736812130000|2025-01-13 23:48:50|43525.3|43505.3|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|0
1736812140000|2025-01-13 23:49:00|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|4
1736812150000|2025-01-13 23:49:10|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1736812160000|2025-01-13 23:49:20|43527.8|43507.8|43527.8|43507.8|43530.3|43510.3|43527.8|43507.8|0
1736812170000|2025-01-13 23:49:30|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1736812180000|2025-01-13 23:49:40|43529.1|43509.1|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|0
1736812190000|2025-01-13 23:49:50|43529.2|43509.2|43522.8|43502.8|43530.3|43510.3|43522.8|43502.8|4
1736812200000|2025-01-13 23:50:00|43524|43504|43520.3|43500.3|43525.3|43505.3|43520.3|43500.3|1
1736812220000|2025-01-13 23:50:20|43519|43499|43517.8|43497.8|43519|43499|43515.3|43495.3|3
1736812230000|2025-01-13 23:50:30|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|1
1736812240000|2025-01-13 23:50:40|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1736812260000|2025-01-13 23:51:00|43514.2|43494.2|43512.8|43492.8|43514.2|43494.2|43512.8|43492.8|0
1736812280000|2025-01-13 23:51:20|43511.7|43491.7|43507.8|43487.8|43511.7|43491.7|43507.8|43487.8|0
1736812290000|2025-01-13 23:51:30|43510.3|43490.3|43505.3|43485.3|43510.3|43490.3|43505.3|43485.3|0
1736812310000|2025-01-13 23:51:50|43506.7|43486.7|43507.8|43487.8|43507.8|43487.8|43506.7|43486.7|0
1736812320000|2025-01-13 23:52:00|43505.3|43485.3|43510.3|43490.3|43510.3|43490.3|43505.3|43485.3|0
1736812330000|2025-01-13 23:52:10|||||||||1
1736812340000|2025-01-13 23:52:20|43511.7|43491.7|43512.8|43492.8|43512.8|43492.8|43511.7|43491.7|1
1736812370000|2025-01-13 23:52:50|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|3
1736812390000|2025-01-13 23:53:10|43507.8|43487.8|43505.3|43485.3|43508|43488|43505.3|43485.3|0
1736812400000|2025-01-13 23:53:20|43502.8|43482.8|43501.5|43481.5|43502.8|43482.8|43500.3|43480.3|1
1736812410000|2025-01-13 23:53:30|43502.8|43482.8|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|0
1736812440000|2025-01-13 23:54:00|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|0
1736812470000|2025-01-13 23:54:30|43501.5|43481.5|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|0
1736812480000|2025-01-13 23:54:40|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|3
1736812490000|2025-01-13 23:54:50|43504.2|43484.2|43502.8|43482.8|43504.2|43484.2|43502.8|43482.8|0
1736812500000|2025-01-13 23:55:00|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|0
1736812550000|2025-01-13 23:55:50|||||||||2
1736812560000|2025-01-13 23:56:00|43501.7|43481.7|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|0
1736812570000|2025-01-13 23:56:10|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|0
1736812580000|2025-01-13 23:56:20|43499|43479|43497.8|43477.8|43500.3|43480.3|43497.8|43477.8|0
1736812600000|2025-01-13 23:56:40|||||||||3
1736812610000|2025-01-13 23:56:50|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|1
1736812620000|2025-01-13 23:57:00|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43490.3|43470.3|6
1736812630000|2025-01-13 23:57:10|43491.7|43471.7|43490.3|43470.3|43491.7|43471.7|43490.3|43470.3|4
1736812660000|2025-01-13 23:57:40|43491.5|43471.5|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|11
1736812670000|2025-01-13 23:57:50|||||||||4
1736812680000|2025-01-13 23:58:00|43495.3|43475.3|43492.8|43472.8|43495.3|43475.3|43492.8|43472.8|0
1736812690000|2025-01-13 23:58:10|43491.7|43471.7|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|0
1736812700000|2025-01-13 23:58:20|43490.3|43470.3|43492.8|43472.8|43492.8|43472.8|43490.3|43470.3|1
1736812710000|2025-01-13 23:58:30|43490.3|43470.3|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|0
1736812720000|2025-01-13 23:58:40|43492.8|43472.8|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|0
1736812740000|2025-01-13 23:59:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|7
1736812750000|2025-01-13 23:59:10|||||||||7
1736812760000|2025-01-13 23:59:20|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|1
1736812770000|2025-01-13 23:59:30|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|3
1736812780000|2025-01-13 23:59:40|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|1
1736812790000|2025-01-13 23:59:50|43487.8|43467.8|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|3
1736812800000|2025-01-14 00:00:00|43484|43464|43485.3|43465.3|43490.3|43470.3|43482.8|43462.8|6
1736812810000|2025-01-14 00:00:10|43486.5|43466.5|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|1
1736812820000|2025-01-14 00:00:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|8
1736812840000|2025-01-14 00:00:40|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1736812850000|2025-01-14 00:00:50|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43477.8|43457.8|8
1736812860000|2025-01-14 00:01:00|43477.8|43457.8|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|16
1736812870000|2025-01-14 00:01:10|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|0
1736812880000|2025-01-14 00:01:20|43470.3|43450.3|43456.5|43436.5|43470.3|43450.3|43456.5|43436.5|19
1736812890000|2025-01-14 00:01:30|43457.7|43437.7|43456.5|43436.5|43459|43439|43456.5|43436.5|1
1736812900000|2025-01-14 00:01:40|43455.3|43435.3|43452.8|43432.8|43460.3|43440.3|43452.8|43432.8|15
1736812910000|2025-01-14 00:01:50|||||||||5
1736812920000|2025-01-14 00:02:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|2
1736812930000|2025-01-14 00:02:10|43451.5|43431.5|43455.3|43435.3|43455.3|43435.3|43450.3|43430.3|4
1736812950000|2025-01-14 00:02:30|43456.7|43436.7|43450.3|43430.3|43457.8|43437.8|43450.3|43430.3|1
1736812960000|2025-01-14 00:02:40|43449.2|43429.2|43447.8|43427.8|43449.2|43429.2|43446.7|43426.7|5
1736812980000|2025-01-14 00:03:00|43450.3|43430.3|43455.3|43435.3|43455.3|43435.3|43447.8|43427.8|10
1736812990000|2025-01-14 00:03:10|43457.8|43437.8|43462.7|43442.7|43462.7|43442.7|43457.8|43437.8|5
1736813000000|2025-01-14 00:03:20|43464|43444|43475.2|43455.2|43475.2|43455.2|43464|43444|8
1736813010000|2025-01-14 00:03:30|43476.3|43456.3|43475.3|43455.3|43476.5|43456.5|43475.3|43455.3|1
1736813030000|2025-01-14 00:03:50|43477.8|43457.8|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|0
1736813040000|2025-01-14 00:04:00|43479|43459|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|1
1736813050000|2025-01-14 00:04:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1736813070000|2025-01-14 00:04:30|43480.3|43460.3|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|0
1736813080000|2025-01-14 00:04:40|43481.5|43461.5|43480.3|43460.3|43481.5|43461.5|43480.3|43460.3|1
1736813090000|2025-01-14 00:04:50|43479|43459|43477.8|43457.8|43479|43459|43477.8|43457.8|1
1736813100000|2025-01-14 00:05:00|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|3
1736813110000|2025-01-14 00:05:10|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|2
1736813120000|2025-01-14 00:05:20|43476.7|43456.7|43475.3|43455.3|43476.7|43456.7|43475.3|43455.3|0
1736813130000|2025-01-14 00:05:30|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|0
1736813140000|2025-01-14 00:05:40|43476.5|43456.5|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|0
1736813150000|2025-01-14 00:05:50|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|0
1736813160000|2025-01-14 00:06:00|43475.5|43455.5|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|2
1736813170000|2025-01-14 00:06:10|||||||||5
1736813180000|2025-01-14 00:06:20|43479.2|43459.2|43485.4|43465.4|43485.4|43465.4|43479.2|43459.2|1
1736813190000|2025-01-14 00:06:30|||||||||1
1736813210000|2025-01-14 00:06:50|43486.7|43466.7|43485.4|43465.4|43486.7|43466.7|43485.4|43465.4|2
1736813220000|2025-01-14 00:07:00|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|2
1736813230000|2025-01-14 00:07:10|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|1
1736813240000|2025-01-14 00:07:20|43475.4|43455.4|43472.9|43452.9|43475.4|43455.4|43472.9|43452.9|6
1736813250000|2025-01-14 00:07:30|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|0
1736813280000|2025-01-14 00:08:00|43466.7|43446.7|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|6
1736813290000|2025-01-14 00:08:10|||||||||4
1736813300000|2025-01-14 00:08:20|43466.5|43446.5|43470.4|43450.4|43474|43454|43466.5|43446.5|1
1736813310000|2025-01-14 00:08:30|43467.9|43447.9|43466.7|43446.7|43467.9|43447.9|43466.7|43446.7|1
1736813320000|2025-01-14 00:08:40|43465.4|43445.4|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|0
1736813330000|2025-01-14 00:08:50|43465.4|43445.4|43467.9|43447.9|43469|43449|43465.4|43445.4|7
1736813340000|2025-01-14 00:09:00|43471.5|43451.5|43475.4|43455.4|43477.9|43457.9|43471.5|43451.5|3
1736813350000|2025-01-14 00:09:10|43478|43458|43480.4|43460.4|43480.4|43460.4|43478|43458|0
1736813360000|2025-01-14 00:09:20|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|0
1736813380000|2025-01-14 00:09:40|43476.7|43456.7|43477.9|43457.9|43479|43459|43475.4|43455.4|1
1736813390000|2025-01-14 00:09:50|43476.5|43456.5|43475.4|43455.4|43476.5|43456.5|43475.4|43455.4|2
1736813400000|2025-01-14 00:10:00|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|1
1736813410000|2025-01-14 00:10:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1736813420000|2025-01-14 00:10:20|43469.2|43449.2|43466.7|43446.7|43469.2|43449.2|43466.7|43446.7|0
1736813430000|2025-01-14 00:10:30|43468|43448|43466.7|43446.7|43468|43448|43466.7|43446.7|0
1736813450000|2025-01-14 00:10:50|43465.4|43445.4|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|14
1736813460000|2025-01-14 00:11:00|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|4
1736813470000|2025-01-14 00:11:10|43464|43444|43464|43444|43464|43444|43464|43444|1
1736813480000|2025-01-14 00:11:20|||||||||1
1736813490000|2025-01-14 00:11:30|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|1
1736813500000|2025-01-14 00:11:40|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|0
1736813520000|2025-01-14 00:12:00|43460.5|43440.5|43451.7|43431.7|43460.5|43440.5|43451.7|43431.7|2
1736813530000|2025-01-14 00:12:10|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|7
1736813540000|2025-01-14 00:12:20|43447.9|43427.9|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|0
1736813560000|2025-01-14 00:12:40|43451.5|43431.5|43455.4|43435.4|43457.9|43437.9|43451.5|43431.5|1
1736813570000|2025-01-14 00:12:50|43456.7|43436.7|43457.9|43437.9|43457.9|43437.9|43456.7|43436.7|0
1736813580000|2025-01-14 00:13:00|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|1
1736813600000|2025-01-14 00:13:20|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|0
1736813610000|2025-01-14 00:13:30|43455.2|43435.2|43454.2|43434.2|43455.2|43435.2|43450.4|43430.4|4
1736813630000|2025-01-14 00:13:50|43452.9|43432.9|43450.4|43430.4|43455.4|43435.4|43450.4|43430.4|0
1736813640000|2025-01-14 00:14:00|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1736813650000|2025-01-14 00:14:10|43451.7|43431.7|43449.2|43429.2|43455.4|43435.4|43449.2|43429.2|1
1736813660000|2025-01-14 00:14:20|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|1
1736813670000|2025-01-14 00:14:30|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1736813680000|2025-01-14 00:14:40|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|0
1736813690000|2025-01-14 00:14:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|1
1736813700000|2025-01-14 00:15:00|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|0
1736813710000|2025-01-14 00:15:10|43441.7|43421.7|43437.9|43417.9|43441.7|43421.7|43437.9|43417.9|3
1736813740000|2025-01-14 00:15:40|||||||||1
1736813750000|2025-01-14 00:15:50|43436.7|43416.7|43435.4|43415.4|43436.7|43416.7|43435.4|43415.4|1
1736813760000|2025-01-14 00:16:00|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|2
1736813770000|2025-01-14 00:16:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736813780000|2025-01-14 00:16:20|||||||||2
1736813790000|2025-01-14 00:16:30|43434|43414|43435.4|43415.4|43435.4|43415.4|43434|43414|5
1736813800000|2025-01-14 00:16:40|43434|43414|43431.7|43411.7|43434|43414|43431.7|43411.7|0
1736813810000|2025-01-14 00:16:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1736813820000|2025-01-14 00:17:00|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|1
1736813830000|2025-01-14 00:17:10|43431.5|43411.5|43427.9|43407.9|43431.5|43411.5|43427.9|43407.9|2
1736813840000|2025-01-14 00:17:20|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|2
1736813870000|2025-01-14 00:17:50|43429.2|43409.2|43425.4|43405.4|43429.2|43409.2|43425.4|43405.4|2
1736813880000|2025-01-14 00:18:00|43426.7|43406.7|43427.9|43407.9|43427.9|43407.9|43426.7|43406.7|3
1736813890000|2025-01-14 00:18:10|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|0
1736813900000|2025-01-14 00:18:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736813910000|2025-01-14 00:18:30|43429|43409|43430.4|43410.4|43430.4|43410.4|43429|43409|0
1736813930000|2025-01-14 00:18:50|43432.9|43412.9|43435.4|43415.4|43435.4|43415.4|43432.9|43412.9|0
1736813940000|2025-01-14 00:19:00|43432.9|43412.9|43435.4|43415.4|43435.4|43415.4|43430.4|43410.4|4
1736813960000|2025-01-14 00:19:20|||||||||1
1736813970000|2025-01-14 00:19:30|43437.9|43417.9|43435.4|43415.4|43440.4|43420.4|43435.4|43415.4|3
1736813980000|2025-01-14 00:19:40|43436.5|43416.5|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|0
1736813990000|2025-01-14 00:19:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|1
1736814000000|2025-01-14 00:20:00|43436.5|43416.5|43435.4|43415.4|43436.5|43416.5|43435.4|43415.4|1
1736814030000|2025-01-14 00:20:30|43434|43414|43435.4|43415.4|43435.4|43415.4|43434|43414|0
1736814040000|2025-01-14 00:20:40|||||||||1
1736814050000|2025-01-14 00:20:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736814060000|2025-01-14 00:21:00|43439.2|43419.2|43440.4|43420.4|43440.4|43420.4|43439.2|43419.2|0
1736814080000|2025-01-14 00:21:20|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736814090000|2025-01-14 00:21:30|43436.5|43416.5|43440.4|43420.4|43440.4|43420.4|43435.4|43415.4|0
1736814160000|2025-01-14 00:22:40|43439.2|43419.2|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814200000|2025-01-14 00:23:20|43439.1|43419.1|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814210000|2025-01-14 00:23:30|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|1
1736814220000|2025-01-14 00:23:40|43436.7|43416.7|43435.4|43415.4|43436.7|43416.7|43435.4|43415.4|0
1736814230000|2025-01-14 00:23:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43431.6|43411.6|5
1736814240000|2025-01-14 00:24:00|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1736814250000|2025-01-14 00:24:10|||||||||1
1736814260000|2025-01-14 00:24:20|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814290000|2025-01-14 00:24:50|43442.9|43422.9|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|7
1736814300000|2025-01-14 00:25:00|43446.7|43426.7|43447.9|43427.9|43447.9|43427.9|43446.7|43426.7|1
1736814320000|2025-01-14 00:25:20|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|2
1736814330000|2025-01-14 00:25:30|43451.7|43431.7|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|1
1736814340000|2025-01-14 00:25:40|43451.7|43431.7|43450.4|43430.4|43451.7|43431.7|43450.4|43430.4|0
1736814360000|2025-01-14 00:26:00|43449.1|43429.1|43447.9|43427.9|43449.1|43429.1|43447.9|43427.9|1
1736814370000|2025-01-14 00:26:10|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|1
1736814390000|2025-01-14 00:26:30|||||||||1
1736814400000|2025-01-14 00:26:40|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1736814410000|2025-01-14 00:26:50|||||||||5
1736814420000|2025-01-14 00:27:00|43444.2|43424.2|43436.7|43416.7|43444.2|43424.2|43436.7|43416.7|1
1736814430000|2025-01-14 00:27:10|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|8
1736814440000|2025-01-14 00:27:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|1
1736814460000|2025-01-14 00:27:40|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|3
1736814470000|2025-01-14 00:27:50|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|0
1736814490000|2025-01-14 00:28:10|43420.4|43400.4|43425.4|43405.4|43425.4|43405.4|43420.4|43400.4|7
1736814500000|2025-01-14 00:28:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736814520000|2025-01-14 00:28:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1736814530000|2025-01-14 00:28:50|43431.6|43411.6|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|0
1736814540000|2025-01-14 00:29:00|||||||||4
1736814550000|2025-01-14 00:29:10|43429.2|43409.2|43430.4|43410.4|43430.4|43410.4|43427.9|43407.9|0
1736814570000|2025-01-14 00:29:30|43429.2|43409.2|43429.1|43409.1|43430.4|43410.4|43427.9|43407.9|2
1736814580000|2025-01-14 00:29:40|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736814590000|2025-01-14 00:29:50|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|1
1736814600000|2025-01-14 00:30:00|43424.2|43404.2|43422.9|43402.9|43424.2|43404.2|43422.9|43402.9|2
1736814610000|2025-01-14 00:30:10|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|1
1736814620000|2025-01-14 00:30:20|43422.9|43402.9|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|9
1736814630000|2025-01-14 00:30:30|43417.9|43397.9|43410.4|43390.4|43417.9|43397.9|43410.4|43390.4|11
1736814640000|2025-01-14 00:30:40|43409.2|43389.2|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|3
1736814650000|2025-01-14 00:30:50|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43402.9|43382.9|9
1736814660000|2025-01-14 00:31:00|43407.9|43387.9|43410.4|43390.4|43410.4|43390.4|43407.9|43387.9|7
1736814670000|2025-01-14 00:31:10|43414.2|43394.2|43415.4|43395.4|43415.4|43395.4|43414.2|43394.2|0
1736814680000|2025-01-14 00:31:20|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|1
1736814690000|2025-01-14 00:31:30|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|1
1736814700000|2025-01-14 00:31:40|43412.9|43392.9|43415.4|43395.4|43415.4|43395.4|43412.9|43392.9|3
1736814710000|2025-01-14 00:31:50|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1736814720000|2025-01-14 00:32:00|43416.6|43396.6|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|1
1736814730000|2025-01-14 00:32:10|43419.2|43399.2|43421.6|43401.6|43421.6|43401.6|43419.2|43399.2|4
1736814740000|2025-01-14 00:32:20|43422.9|43402.9|43417.9|43397.9|43422.9|43402.9|43417.9|43397.9|1
1736814770000|2025-01-14 00:32:50|43416.7|43396.7|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|0
1736814780000|2025-01-14 00:33:00|43412.9|43392.9|43410.4|43390.4|43412.9|43392.9|43410.4|43390.4|1
1736814810000|2025-01-14 00:33:30|43406.6|43386.6|43405.4|43385.4|43406.6|43386.6|43405.4|43385.4|0
1736814820000|2025-01-14 00:33:40|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|0
1736814840000|2025-01-14 00:34:00|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|4
1736814850000|2025-01-14 00:34:10|43409.2|43389.2|43410.4|43390.4|43410.4|43390.4|43409.2|43389.2|0
1736814860000|2025-01-14 00:34:20|43412.9|43392.9|43407.9|43387.9|43412.9|43392.9|43407.9|43387.9|1
1736814870000|2025-01-14 00:34:30|43409.2|43389.2|43412.9|43392.9|43412.9|43392.9|43407.9|43387.9|1
1736814880000|2025-01-14 00:34:40|43414.1|43394.1|43417.9|43397.9|43417.9|43397.9|43414.1|43394.1|0
1736814890000|2025-01-14 00:34:50|43416.7|43396.7|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|0
1736814900000|2025-01-14 00:35:00|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|1
1736814910000|2025-01-14 00:35:10|43420.4|43400.4|43427.9|43407.9|43427.9|43407.9|43420.4|43400.4|3
1736814920000|2025-01-14 00:35:20|||||||||1
1736814930000|2025-01-14 00:35:30|43429.1|43409.1|43429.2|43409.2|43430.4|43410.4|43427.9|43407.9|1
1736814940000|2025-01-14 00:35:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|2
1736814960000|2025-01-14 00:36:00|||||||||3
1736814990000|2025-01-14 00:36:30|43431.6|43411.6|43430.4|43410.4|43431.6|43411.6|43430.4|43410.4|1
1736815010000|2025-01-14 00:36:50|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|3
1736815020000|2025-01-14 00:37:00|43430.6|43410.6|43432.9|43412.9|43432.9|43412.9|43430.6|43410.6|2
1736815030000|2025-01-14 00:37:10|||||||||3
1736815040000|2025-01-14 00:37:20|43430.4|43410.4|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|3
1736815050000|2025-01-14 00:37:30|43431.6|43411.6|43432.9|43412.9|43432.9|43412.9|43431.6|43411.6|0
1736815060000|2025-01-14 00:37:40|43435.6|43415.6|43445.4|43425.4|43445.4|43425.4|43435.6|43415.6|3
1736815070000|2025-01-14 00:37:50|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|3
1736815080000|2025-01-14 00:38:00|||||||||1
1736815130000|2025-01-14 00:38:50|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|7
1736815140000|2025-01-14 00:39:00|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|2
1736815160000|2025-01-14 00:39:20|43436.8|43416.8|43435.4|43415.4|43436.8|43416.8|43435.4|43415.4|0
1736815180000|2025-01-14 00:39:40|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736815190000|2025-01-14 00:39:50|43437.9|43417.9|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|0
1736815200000|2025-01-14 00:40:00|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736815210000|2025-01-14 00:40:10|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|3
1736815230000|2025-01-14 00:40:30|43432.8|43412.8|43430.4|43410.4|43434.3|43414.3|43430.4|43410.4|1
1736815240000|2025-01-14 00:40:40|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736815260000|2025-01-14 00:41:00|43429.1|43409.1|43430.4|43410.4|43430.4|43410.4|43429.1|43409.1|0
1736815270000|2025-01-14 00:41:10|43429.3|43409.3|43427.9|43407.9|43429.3|43409.3|43427.9|43407.9|0
1736815280000|2025-01-14 00:41:20|||||||||2
1736815300000|2025-01-14 00:41:40|43426.8|43406.8|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|0
1736815310000|2025-01-14 00:41:50|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736815350000|2025-01-14 00:42:30|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|2
1736815370000|2025-01-14 00:42:50|43424.3|43404.3|43422.9|43402.9|43427.9|43407.9|43422.9|43402.9|2
1736815380000|2025-01-14 00:43:00|43424.1|43404.1|43427.9|43407.9|43427.9|43407.9|43424.1|43404.1|0
1736815390000|2025-01-14 00:43:10|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|1
1736815400000|2025-01-14 00:43:20|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|0
1736815410000|2025-01-14 00:43:30|43434.1|43414.1|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|1
1736815430000|2025-01-14 00:43:50|43434.3|43414.3|43435.4|43415.4|43435.4|43415.4|43434.3|43414.3|1
1736815440000|2025-01-14 00:44:00|43436.6|43416.6|43437.9|43417.9|43437.9|43417.9|43436.6|43416.6|1
1736815450000|2025-01-14 00:44:10|43439.3|43419.3|43440.4|43420.4|43440.4|43420.4|43439.3|43419.3|0
1736815470000|2025-01-14 00:44:30|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|4
1736815480000|2025-01-14 00:44:40|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|3
1736815490000|2025-01-14 00:44:50|43437.9|43417.9|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|0
1736815500000|2025-01-14 00:45:00|43439.1|43419.1|43435.4|43415.4|43439.3|43419.3|43435.4|43415.4|0
1736815510000|2025-01-14 00:45:10|43436.6|43416.6|43440.4|43420.4|43440.4|43420.4|43436.6|43416.6|0
1736815530000|2025-01-14 00:45:30|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1736815540000|2025-01-14 00:45:40|43442.9|43422.9|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|0
1736815560000|2025-01-14 00:46:00|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1736815570000|2025-01-14 00:46:10|43445.4|43425.4|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736815580000|2025-01-14 00:46:20|43446.8|43426.8|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736815590000|2025-01-14 00:46:30|43446.8|43426.8|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736815600000|2025-01-14 00:46:40|43446.8|43426.8|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736815610000|2025-01-14 00:46:50|43449.1|43429.1|43450.4|43430.4|43450.4|43430.4|43449.1|43429.1|0
1736815620000|2025-01-14 00:47:00|||||||||1
1736815640000|2025-01-14 00:47:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1736815650000|2025-01-14 00:47:30|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|1
1736815660000|2025-01-14 00:47:40|||||||||1
1736815670000|2025-01-14 00:47:50|43451.6|43431.6|43452.9|43432.9|43452.9|43432.9|43451.6|43431.6|0
1736815680000|2025-01-14 00:48:00|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|7
1736815690000|2025-01-14 00:48:10|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1736815700000|2025-01-14 00:48:20|43457.9|43437.9|43459.1|43439.1|43459.1|43439.1|43457.9|43437.9|0
1736815720000|2025-01-14 00:48:40|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|4
1736815730000|2025-01-14 00:48:50|43464.1|43444.1|43467.9|43447.9|43467.9|43447.9|43464.1|43444.1|2
1736815740000|2025-01-14 00:49:00|||||||||2
1736815750000|2025-01-14 00:49:10|||||||||4
1736815760000|2025-01-14 00:49:20|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|1
1736815770000|2025-01-14 00:49:30|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1736815780000|2025-01-14 00:49:40|43469.3|43449.3|43470.4|43450.4|43470.4|43450.4|43469.3|43449.3|2
1736815790000|2025-01-14 00:49:50|||||||||2
1736815820000|2025-01-14 00:50:20|43467.9|43447.9|43470.4|43450.4|43470.4|43450.4|43467.9|43447.9|0
1736815830000|2025-01-14 00:50:30|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|0
1736815840000|2025-01-14 00:50:40|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43469.3|43449.3|8
1736815850000|2025-01-14 00:50:50|||||||||14
1736815860000|2025-01-14 00:51:00|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|1
1736815870000|2025-01-14 00:51:10|43475.4|43455.4|43475.4|43455.4|43476.6|43456.6|43472.9|43452.9|1
1736815880000|2025-01-14 00:51:20|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|1
1736815890000|2025-01-14 00:51:30|43470.6|43450.6|43457.9|43437.9|43470.6|43450.6|43457.9|43437.9|9
1736815900000|2025-01-14 00:51:40|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|6
1736815910000|2025-01-14 00:51:50|43462.9|43442.9|43465.4|43445.4|43465.4|43445.4|43462.9|43442.9|3
1736815920000|2025-01-14 00:52:00|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1736815930000|2025-01-14 00:52:10|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|0
1736815940000|2025-01-14 00:52:20|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|0
1736815960000|2025-01-14 00:52:40|43461.8|43441.8|43454.3|43434.3|43461.8|43441.8|43454.3|43434.3|3
1736815970000|2025-01-14 00:52:50|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|2
1736815980000|2025-01-14 00:53:00|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|0
1736816000000|2025-01-14 00:53:20|43458|43438|43463|43443|43463|43443|43458|43438|7
1736816010000|2025-01-14 00:53:30|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1736816020000|2025-01-14 00:53:40|43463|43443|43463|43443|43463|43443|43463|43443|0
1736816030000|2025-01-14 00:53:50|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1736816040000|2025-01-14 00:54:00|43458|43438|43456.8|43436.8|43460.5|43440.5|43456.8|43436.8|3
1736816050000|2025-01-14 00:54:10|43454.3|43434.3|43453.1|43433.1|43454.3|43434.3|43453.1|43433.1|0
1736816060000|2025-01-14 00:54:20|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1736816080000|2025-01-14 00:54:40|43453|43433|43453|43433|43453|43433|43450.5|43430.5|0
1736816090000|2025-01-14 00:54:50|43449.3|43429.3|43450.5|43430.5|43450.5|43430.5|43448|43428|2
1736816100000|2025-01-14 00:55:00|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|0
1736816110000|2025-01-14 00:55:10|43448.1|43428.1|43446.8|43426.8|43448.1|43428.1|43446.8|43426.8|4
1736816120000|2025-01-14 00:55:20|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|2
1736816130000|2025-01-14 00:55:30|43446.6|43426.6|43448|43428|43448|43428|43446.6|43426.6|1
1736816150000|2025-01-14 00:55:50|43450.5|43430.5|43448|43428|43450.5|43430.5|43448|43428|0
1736816160000|2025-01-14 00:56:00|43446.8|43426.8|43448|43428|43448|43428|43445.5|43425.5|3
1736816170000|2025-01-14 00:56:10|||||||||2
1736816180000|2025-01-14 00:56:20|43449.1|43429.1|43455.5|43435.5|43455.5|43435.5|43448|43428|0
1736816190000|2025-01-14 00:56:30|43453|43433|43453|43433|43453|43433|43453|43433|0
1736816210000|2025-01-14 00:56:50|43451.8|43431.8|43450.5|43430.5|43451.8|43431.8|43450.5|43430.5|0
1736816220000|2025-01-14 00:57:00|43451.6|43431.6|43449.3|43429.3|43451.6|43431.6|43449.3|43429.3|1
1736816240000|2025-01-14 00:57:20|43450.5|43430.5|43449.3|43429.3|43450.5|43430.5|43449.3|43429.3|4
1736816290000|2025-01-14 00:58:10|43450.5|43430.5|43450.5|43430.5|43451.6|43431.6|43450.5|43430.5|2
1736816300000|2025-01-14 00:58:20|43451.6|43431.6|43450.5|43430.5|43451.6|43431.6|43449.3|43429.3|1
1736816330000|2025-01-14 00:58:50|43451.6|43431.6|43450.5|43430.5|43451.6|43431.6|43450.5|43430.5|0
1736816340000|2025-01-14 00:59:00|43451.8|43431.8|43453|43433|43453|43433|43450.5|43430.5|3
1736816350000|2025-01-14 00:59:10|43450.5|43430.5|43446.8|43426.8|43450.5|43430.5|43446.8|43426.8|11
1736816360000|2025-01-14 00:59:20|43445.6|43425.6|43443|43423|43445.6|43425.6|43443|43423|5
1736816370000|2025-01-14 00:59:30|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|1
1736816380000|2025-01-14 00:59:40|43443|43423|43448|43428|43448|43428|43443|43423|5
1736816390000|2025-01-14 00:59:50|43450.3|43430.3|43453|43433|43453|43433|43450.3|43430.3|5
1736816400000|2025-01-14 01:00:00|43450.6|43430.6|43446.6|43426.6|43460.5|43440.5|43435.5|43415.5|47
1736816410000|2025-01-14 01:00:10|43445.5|43425.5|43463|43443|43463|43443|43445.5|43425.5|19
1736816420000|2025-01-14 01:00:20|43465.5|43445.5|43465.5|43445.5|43466.8|43446.8|43460.5|43440.5|11
1736816430000|2025-01-14 01:00:30|43464.1|43444.1|43475.5|43455.5|43475.5|43455.5|43463|43443|5
1736816440000|2025-01-14 01:00:40|43478|43458|43483|43463|43483|43463|43478|43458|12
1736816450000|2025-01-14 01:00:50|43481.8|43461.8|43481.8|43461.8|43483|43463|43479.3|43459.3|2
1736816460000|2025-01-14 01:01:00|43480.6|43460.6|43493|43473|43495.5|43475.5|43480.6|43460.6|30
1736816470000|2025-01-14 01:01:10|43491.8|43471.8|43480.5|43460.5|43491.8|43471.8|43480.5|43460.5|9
1736816480000|2025-01-14 01:01:20|43479.1|43459.1|43483|43463|43483|43463|43475.5|43455.5|12
1736816490000|2025-01-14 01:01:30|43484.1|43464.1|43489.1|43469.1|43490.5|43470.5|43484.1|43464.1|7
1736816500000|2025-01-14 01:01:40|43490.5|43470.5|43493|43473|43493|43473|43488|43468|23
1736816510000|2025-01-14 01:01:50|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43494.1|43474.1|10
1736816520000|2025-01-14 01:02:00|43493|43473|43493|43473|43496.8|43476.8|43490.5|43470.5|11
1736816530000|2025-01-14 01:02:10|43495.5|43475.5|43490.5|43470.5|43498|43478|43490.5|43470.5|5
1736816540000|2025-01-14 01:02:20|43488|43468|43493|43473|43493|43473|43488|43468|4
1736816550000|2025-01-14 01:02:30|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|5
1736816560000|2025-01-14 01:02:40|43498|43478|43495.5|43475.5|43498|43478|43495.5|43475.5|6
1736816570000|2025-01-14 01:02:50|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|2
1736816580000|2025-01-14 01:03:00|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|10
1736816590000|2025-01-14 01:03:10|43493|43473|43498|43478|43498|43478|43493|43473|6
1736816600000|2025-01-14 01:03:20|43499.1|43479.1|43500.5|43480.5|43500.5|43480.5|43498|43478|11
1736816610000|2025-01-14 01:03:30|43501.6|43481.6|43498|43478|43503|43483|43498|43478|0
1736816620000|2025-01-14 01:03:40|43499.3|43479.3|43498|43478|43503|43483|43498|43478|2
1736816630000|2025-01-14 01:03:50|43500.5|43480.5|43495.5|43475.5|43500.5|43480.5|43493|43473|2
1736816640000|2025-01-14 01:04:00|43496.6|43476.6|43495.5|43475.5|43498|43478|43495.5|43475.5|0
1736816650000|2025-01-14 01:04:10|43494.3|43474.3|43493|43473|43495.5|43475.5|43493|43473|5
1736816660000|2025-01-14 01:04:20|43491.8|43471.8|43490.5|43470.5|43491.8|43471.8|43490.5|43470.5|0
1736816670000|2025-01-14 01:04:30|43493|43473|43499.1|43479.1|43499.1|43479.1|43493|43473|1
1736816680000|2025-01-14 01:04:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43498|43478|7
1736816690000|2025-01-14 01:04:50|43498|43478|43495.5|43475.5|43498|43478|43495.5|43475.5|0
1736816700000|2025-01-14 01:05:00|43498|43478|43498|43478|43500.5|43480.5|43498|43478|0
1736816710000|2025-01-14 01:05:10|43500.5|43480.5|43503|43483|43503|43483|43498|43478|0
1736816720000|2025-01-14 01:05:20|43500.5|43480.5|43508|43488|43508|43488|43500.5|43480.5|8
1736816730000|2025-01-14 01:05:30|43505.5|43485.5|43500.5|43480.5|43505.5|43485.5|43500.5|43480.5|0
1736816740000|2025-01-14 01:05:40|43503|43483|43500.5|43480.5|43503|43483|43500.5|43480.5|0
1736816750000|2025-01-14 01:05:50|43499.3|43479.3|43503|43483|43503|43483|43499.3|43479.3|6
1736816760000|2025-01-14 01:06:00|43500.5|43480.5|43506.6|43486.6|43506.6|43486.6|43500.5|43480.5|5
1736816770000|2025-01-14 01:06:10|43508|43488|43508|43488|43508|43488|43503|43483|2
1736816780000|2025-01-14 01:06:20|43505.5|43485.5|43505.5|43485.5|43508|43488|43503|43483|2
1736816790000|2025-01-14 01:06:30|43504.3|43484.3|43503|43483|43508|43488|43503|43483|1
1736816800000|2025-01-14 01:06:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|1
1736816810000|2025-01-14 01:06:50|43501.6|43481.6|43505.5|43485.5|43505.5|43485.5|43501.6|43481.6|5
1736816820000|2025-01-14 01:07:00|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|1
1736816830000|2025-01-14 01:07:10|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|3
1736816840000|2025-01-14 01:07:20|43509.1|43489.1|43510.5|43490.5|43513|43493|43509.1|43489.1|0
1736816850000|2025-01-14 01:07:30|43511.8|43491.8|43513|43493|43513|43493|43510.5|43490.5|0
1736816860000|2025-01-14 01:07:40|43511.8|43491.8|43510.5|43490.5|43511.8|43491.8|43508|43488|1
1736816870000|2025-01-14 01:07:50|43509.3|43489.3|43508|43488|43510.5|43490.5|43508|43488|1
1736816880000|2025-01-14 01:08:00|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43503|43483|3
1736816890000|2025-01-14 01:08:10|43506.6|43486.6|43505.5|43485.5|43508|43488|43505.5|43485.5|0
1736816900000|2025-01-14 01:08:20|43503|43483|43505.5|43485.5|43505.5|43485.5|43503|43483|2
1736816910000|2025-01-14 01:08:30|43503|43483|43505.5|43485.5|43505.5|43485.5|43503|43483|1
1736816920000|2025-01-14 01:08:40|43506.8|43486.8|43511.8|43491.8|43513|43493|43506.8|43486.8|9
1736816930000|2025-01-14 01:08:50|43513|43493|43510.5|43490.5|43513|43493|43508|43488|0
1736816940000|2025-01-14 01:09:00|43509.3|43489.3|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|0
1736816950000|2025-01-14 01:09:10|43509.3|43489.3|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|3
1736816960000|2025-01-14 01:09:20|43513|43493|43515.5|43495.5|43515.5|43495.5|43513|43493|1
1736816970000|2025-01-14 01:09:30|43518|43498|43515.5|43495.5|43518|43498|43513|43493|0
1736816980000|2025-01-14 01:09:40|43516.7|43496.7|43518|43498|43518|43498|43516.7|43496.7|0
1736816990000|2025-01-14 01:09:50|43515.5|43495.5|43513|43493|43515.5|43495.5|43513|43493|8
1736817000000|2025-01-14 01:10:00|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43513|43493|2
1736817010000|2025-01-14 01:10:10|43516.7|43496.7|43518|43498|43518|43498|43516.7|43496.7|2
1736817020000|2025-01-14 01:10:20|43520.3|43500.3|43519.2|43499.2|43521.8|43501.8|43518|43498|7
1736817030000|2025-01-14 01:10:30|43520.5|43500.5|43516.8|43496.8|43520.5|43500.5|43516.8|43496.8|1
1736817040000|2025-01-14 01:10:40|43515.5|43495.5|43513|43493|43515.5|43495.5|43513|43493|0
1736817050000|2025-01-14 01:10:50|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43510.5|43490.5|4
1736817060000|2025-01-14 01:11:00|43508|43488|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|2
1736817070000|2025-01-14 01:11:10|43508|43488|43508|43488|43508|43488|43508|43488|5
1736817080000|2025-01-14 01:11:20|43506.8|43486.8|43503|43483|43508|43488|43503|43483|0
1736817090000|2025-01-14 01:11:30|43500.5|43480.5|43498|43478|43500.5|43480.5|43498|43478|2
1736817100000|2025-01-14 01:11:40|43496.8|43476.8|43493|43473|43498|43478|43493|43473|3
1736817110000|2025-01-14 01:11:50|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|2
1736817120000|2025-01-14 01:12:00|43491.7|43471.7|43494.2|43474.2|43495.5|43475.5|43491.7|43471.7|5
1736817130000|2025-01-14 01:12:10|43495.5|43475.5|43495.5|43475.5|43498|43478|43495.5|43475.5|8
1736817140000|2025-01-14 01:12:20|43494.2|43474.2|43493|43473|43494.2|43474.2|43491.8|43471.8|0
1736817150000|2025-01-14 01:12:30|43490.5|43470.5|43493|43473|43495.5|43475.5|43490.5|43470.5|0
1736817160000|2025-01-14 01:12:40|43490.5|43470.5|43490.5|43470.5|43493|43473|43490.5|43470.5|1
1736817170000|2025-01-14 01:12:50|43493|43473|43490.5|43470.5|43493|43473|43490.5|43470.5|0
1736817180000|2025-01-14 01:13:00|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|0
1736817190000|2025-01-14 01:13:10|43493|43473|43493|43473|43495.5|43475.5|43493|43473|0
1736817210000|2025-01-14 01:13:30|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|4
1736817220000|2025-01-14 01:13:40|43491.7|43471.7|43491.8|43471.8|43493|43473|43491.7|43471.7|15
1736817230000|2025-01-14 01:13:50|43493|43473|43493|43473|43493|43473|43493|43473|0
1736817240000|2025-01-14 01:14:00|43495.5|43475.5|43500.5|43480.5|43500.5|43480.5|43495.5|43475.5|2
1736817250000|2025-01-14 01:14:10|43503|43483|43500.5|43480.5|43503|43483|43500.5|43480.5|4
1736817260000|2025-01-14 01:14:20|43499.3|43479.3|43496.8|43476.8|43500.5|43480.5|43496.8|43476.8|0
1736817270000|2025-01-14 01:14:30|43495.5|43475.5|43493|43473|43495.5|43475.5|43493|43473|0
1736817280000|2025-01-14 01:14:40|43494.2|43474.2|43498|43478|43498|43478|43494.2|43474.2|0
1736817290000|2025-01-14 01:14:50|43496.7|43476.7|43493|43473|43496.7|43476.7|43493|43473|2
1736817300000|2025-01-14 01:15:00|43494.2|43474.2|43493|43473|43498|43478|43493|43473|1
1736817310000|2025-01-14 01:15:10|43491.8|43471.8|43493|43473|43493|43473|43490.5|43470.5|4
1736817320000|2025-01-14 01:15:20|43491.8|43471.8|43493|43473|43493|43473|43491.8|43471.8|2
1736817330000|2025-01-14 01:15:30|43490.5|43470.5|43478|43458|43490.5|43470.5|43478|43458|7
1736817340000|2025-01-14 01:15:40|43475.5|43455.5|43473|43453|43475.5|43455.5|43473|43453|2
1736817350000|2025-01-14 01:15:50|43475.3|43455.3|43475.5|43455.5|43478|43458|43473|43453|4
1736817360000|2025-01-14 01:16:00|43474.2|43454.2|43478|43458|43478|43458|43474.2|43454.2|8
1736817370000|2025-01-14 01:16:10|43476.8|43456.8|43475.5|43455.5|43478|43458|43474.2|43454.2|6
1736817380000|2025-01-14 01:16:20|43476.7|43456.7|43480.5|43460.5|43480.5|43460.5|43476.7|43456.7|1
1736817390000|2025-01-14 01:16:30|43481.7|43461.7|43481.8|43461.8|43485.5|43465.5|43481.7|43461.7|2
1736817400000|2025-01-14 01:16:40|43480.5|43460.5|43480.5|43460.5|43483|43463|43480.5|43460.5|0
1736817410000|2025-01-14 01:16:50|||||||||1
1736817420000|2025-01-14 01:17:00|43479.3|43459.3|43478|43458|43479.3|43459.3|43478|43458|0
1736817430000|2025-01-14 01:17:10|43476.7|43456.7|43470.7|43450.7|43476.7|43456.7|43470.7|43450.7|1
1736817440000|2025-01-14 01:17:20|43469.3|43449.3|43469.2|43449.2|43469.3|43449.3|43466.8|43446.8|16
1736817450000|2025-01-14 01:17:30|43468|43448|43468|43448|43471.8|43451.8|43468|43448|1
1736817460000|2025-01-14 01:17:40|43466.7|43446.7|43470.5|43450.5|43470.5|43450.5|43465.5|43445.5|18
1736817470000|2025-01-14 01:17:50|43471.7|43451.7|43478|43458|43478|43458|43471.7|43451.7|3
1736817480000|2025-01-14 01:18:00|43479.3|43459.3|43490.5|43470.5|43490.5|43470.5|43479.3|43459.3|8
1736817490000|2025-01-14 01:18:10|43493|43473|43493|43473|43493|43473|43493|43473|6
1736817500000|2025-01-14 01:18:20|43491.8|43471.8|43490.5|43470.5|43491.8|43471.8|43490.5|43470.5|2
1736817510000|2025-01-14 01:18:30|43489.3|43469.3|43488|43468|43489.3|43469.3|43488|43468|0
1736817520000|2025-01-14 01:18:40|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|1
1736817530000|2025-01-14 01:18:50|43493|43473|43488|43468|43493|43473|43488|43468|0
1736817540000|2025-01-14 01:19:00|43486.8|43466.8|43480.5|43460.5|43486.8|43466.8|43480.5|43460.5|3
1736817550000|2025-01-14 01:19:10|43479.3|43459.3|43470.5|43450.5|43479.3|43459.3|43470.5|43450.5|3
1736817560000|2025-01-14 01:19:20|||||||||1
1736817570000|2025-01-14 01:19:30|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|0
1736817580000|2025-01-14 01:19:40|43470.5|43450.5|43474.2|43454.2|43474.2|43454.2|43470.5|43450.5|0
1736817590000|2025-01-14 01:19:50|43473|43453|43474.3|43454.3|43475.5|43455.5|43473|43453|2
1736817600000|2025-01-14 01:20:00|43473|43453|43480.5|43460.5|43480.5|43460.5|43473|43453|1
1736817610000|2025-01-14 01:20:10|43483|43463|43483|43463|43483|43463|43483|43463|0
1736817620000|2025-01-14 01:20:20|43481.8|43461.8|43480.5|43460.5|43481.8|43461.8|43480.5|43460.5|1
1736817630000|2025-01-14 01:20:30|43483|43463|43483|43463|43483|43463|43480.5|43460.5|1
1736817640000|2025-01-14 01:20:40|43481.8|43461.8|43480.5|43460.5|43483|43463|43479.3|43459.3|1
1736817650000|2025-01-14 01:20:50|43478|43458|43480.5|43460.5|43480.5|43460.5|43478|43458|0
1736817660000|2025-01-14 01:21:00|43479.3|43459.3|43473|43453|43479.3|43459.3|43473|43453|2
1736817670000|2025-01-14 01:21:10|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43468|43448|1
1736817680000|2025-01-14 01:21:20|43473|43453|43473|43453|43473|43453|43470.5|43450.5|2
1736817690000|2025-01-14 01:21:30|43474.2|43454.2|43480.5|43460.5|43480.5|43460.5|43474.2|43454.2|2
1736817700000|2025-01-14 01:21:40|43479.3|43459.3|43478|43458|43480.5|43460.5|43478|43458|7
1736817710000|2025-01-14 01:21:50|43480.5|43460.5|43475.5|43455.5|43480.5|43460.5|43475.5|43455.5|2
1736817720000|2025-01-14 01:22:00|43478|43458|43479.2|43459.2|43479.2|43459.2|43475.5|43455.5|3
1736817730000|2025-01-14 01:22:10|43478|43458|43475.5|43455.5|43478|43458|43475.5|43455.5|1
1736817740000|2025-01-14 01:22:20|43473|43453|43473|43453|43473|43453|43473|43453|1
1736817750000|2025-01-14 01:22:30|43474.2|43454.2|43470.5|43450.5|43474.2|43454.2|43470.5|43450.5|5
1736817760000|2025-01-14 01:22:40|43469.3|43449.3|43470.5|43450.5|43473|43453|43468|43448|3
1736817770000|2025-01-14 01:22:50|43469.3|43449.3|43468|43448|43469.3|43449.3|43468|43448|1
1736817780000|2025-01-14 01:23:00|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|0
1736817790000|2025-01-14 01:23:10|43465.5|43445.5|43466.8|43446.8|43468|43448|43465.5|43445.5|1
1736817800000|2025-01-14 01:23:20|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|4
1736817810000|2025-01-14 01:23:30|43466.8|43446.8|43466.8|43446.8|43468|43448|43463|43443|8
1736817820000|2025-01-14 01:23:40|43466.7|43446.7|43473|43453|43473|43453|43466.7|43446.7|0
1736817830000|2025-01-14 01:23:50|43471.8|43451.8|43468|43448|43471.8|43451.8|43468|43448|0
1736817840000|2025-01-14 01:24:00|43469.2|43449.2|43470.5|43450.5|43470.5|43450.5|43468|43448|1
1736817860000|2025-01-14 01:24:20|43473|43453|43473|43453|43473|43453|43473|43453|1
1736817870000|2025-01-14 01:24:30|43475.7|43455.7|43473|43453|43478|43458|43473|43453|2
1736817880000|2025-01-14 01:24:40|43474.2|43454.2|43469.4|43449.4|43475.5|43455.5|43468.2|43448.2|9
1736817890000|2025-01-14 01:24:50|43468.2|43448.2|43462.8|43442.8|43469.4|43449.4|43462.8|43442.8|36
1736817900000|2025-01-14 01:25:00|43461.7|43441.7|43457.8|43437.8|43461.7|43441.7|43457.8|43437.8|0
1736817910000|2025-01-14 01:25:10|43455.3|43435.3|43452.8|43432.8|43455.3|43435.3|43452.8|43432.8|6
1736817920000|2025-01-14 01:25:20|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|3
1736817930000|2025-01-14 01:25:30|43447.8|43427.8|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|4
1736817940000|2025-01-14 01:25:40|43444.2|43424.2|43442.8|43422.8|43444.2|43424.2|43440.3|43420.3|2
1736817950000|2025-01-14 01:25:50|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|1
1736817960000|2025-01-14 01:26:00|43446.5|43426.5|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|3
1736817970000|2025-01-14 01:26:10|43446.7|43426.7|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|0
1736817980000|2025-01-14 01:26:20|43451.5|43431.5|43452.9|43432.9|43452.9|43432.9|43451.5|43431.5|2
1736817990000|2025-01-14 01:26:30|43451.5|43431.5|43450.4|43430.4|43451.5|43431.5|43447.9|43427.9|1
1736818000000|2025-01-14 01:26:40|43447.9|43427.9|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|2
1736818020000|2025-01-14 01:27:00|43446.7|43426.7|43442.9|43422.9|43446.7|43426.7|43442.9|43422.9|1
1736818030000|2025-01-14 01:27:10|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43442.9|43422.9|0
1736818040000|2025-01-14 01:27:20|43445.4|43425.4|43445.4|43425.4|43450.4|43430.4|43445.4|43425.4|6
1736818050000|2025-01-14 01:27:30|43450.4|43430.4|43451.5|43431.5|43451.5|43431.5|43450.4|43430.4|1
1736818060000|2025-01-14 01:27:40|43450.4|43430.4|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1736818070000|2025-01-14 01:27:50|43454|43434|43454|43434|43454|43434|43454|43434|1
1736818080000|2025-01-14 01:28:00|43456.5|43436.5|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|2
1736818090000|2025-01-14 01:28:10|43457.9|43437.9|43455.4|43435.4|43457.9|43437.9|43455.4|43435.4|1
1736818100000|2025-01-14 01:28:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|2
1736818110000|2025-01-14 01:28:30|43451.7|43431.7|43445.4|43425.4|43451.7|43431.7|43445.4|43425.4|1
1736818120000|2025-01-14 01:28:40|43447.9|43427.9|43442.9|43422.9|43447.9|43427.9|43442.9|43422.9|1
1736818130000|2025-01-14 01:28:50|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43442.9|43422.9|0
1736818140000|2025-01-14 01:29:00|43444|43424|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|2
1736818150000|2025-01-14 01:29:10|43446.5|43426.5|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736818160000|2025-01-14 01:29:20|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736818170000|2025-01-14 01:29:30|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|1
1736818190000|2025-01-14 01:29:50|||||||||1
1736818200000|2025-01-14 01:30:00|43452.9|43432.9|43460.4|43440.4|43462.9|43442.9|43447.9|43427.9|7
1736818210000|2025-01-14 01:30:10|43457.9|43437.9|43460.4|43440.4|43462.9|43442.9|43455.4|43435.4|3
1736818220000|2025-01-14 01:30:20|43462.9|43442.9|43452.9|43432.9|43462.9|43442.9|43452.9|43432.9|5
1736818230000|2025-01-14 01:30:30|43455.4|43435.4|43452.9|43432.9|43455.4|43435.4|43447.9|43427.9|2
1736818240000|2025-01-14 01:30:40|43454|43434|43462.9|43442.9|43466.5|43446.5|43454|43434|4
1736818250000|2025-01-14 01:30:50|43461.5|43441.5|43457.9|43437.9|43464.2|43444.2|43457.9|43437.9|3
1736818260000|2025-01-14 01:31:00|43455.4|43435.4|43462.9|43442.9|43462.9|43442.9|43455.4|43435.4|3
1736818270000|2025-01-14 01:31:10|43460.4|43440.4|43462.9|43442.9|43467.9|43447.9|43459|43439|0
1736818280000|2025-01-14 01:31:20|43464.2|43444.2|43460.4|43440.4|43465.4|43445.4|43460.4|43440.4|2
1736818290000|2025-01-14 01:31:30|43462.9|43442.9|43465.4|43445.4|43465.4|43445.4|43460.4|43440.4|2
1736818300000|2025-01-14 01:31:40|43467.9|43447.9|43457.9|43437.9|43467.9|43447.9|43457.9|43437.9|1
1736818310000|2025-01-14 01:31:50|43460.4|43440.4|43454.2|43434.2|43460.4|43440.4|43452.9|43432.9|0
1736818320000|2025-01-14 01:32:00|43452.9|43432.9|43462.9|43442.9|43462.9|43442.9|43452.9|43432.9|0
1736818330000|2025-01-14 01:32:10|43461.7|43441.7|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|1
1736818340000|2025-01-14 01:32:20|43459.2|43439.2|43459|43439|43460.4|43440.4|43457.9|43437.9|1
1736818350000|2025-01-14 01:32:30|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|0
1736818360000|2025-01-14 01:32:40|43462.9|43442.9|43459.2|43439.2|43462.9|43442.9|43457.9|43437.9|1
1736818370000|2025-01-14 01:32:50|43460.4|43440.4|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|1
1736818380000|2025-01-14 01:33:00|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43452.9|43432.9|4
1736818390000|2025-01-14 01:33:10|43455.4|43435.4|43457.9|43437.9|43460.4|43440.4|43455.4|43435.4|1
1736818400000|2025-01-14 01:33:20|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43457.9|43437.9|0
1736818410000|2025-01-14 01:33:30|43462.9|43442.9|43461.5|43441.5|43466.5|43446.5|43460.4|43440.4|0
1736818420000|2025-01-14 01:33:40|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43461.5|43441.5|0
1736818430000|2025-01-14 01:33:50|43460.4|43440.4|43465.4|43445.4|43465.4|43445.4|43460.4|43440.4|0
1736818440000|2025-01-14 01:34:00|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43462.9|43442.9|0
1736818450000|2025-01-14 01:34:10|43465.4|43445.4|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|2
1736818460000|2025-01-14 01:34:20|43467.9|43447.9|43462.9|43442.9|43470.4|43450.4|43462.9|43442.9|1
1736818470000|2025-01-14 01:34:30|43464|43444|43465.4|43445.4|43465.4|43445.4|43462.9|43442.9|0
1736818480000|2025-01-14 01:34:40|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43465.4|43445.4|1
1736818490000|2025-01-14 01:34:50|43465.4|43445.4|43460.4|43440.4|43469|43449|43457.9|43437.9|5
1736818500000|2025-01-14 01:35:00|43459.2|43439.2|43455.4|43435.4|43459.2|43439.2|43455.4|43435.4|1
1736818510000|2025-01-14 01:35:10|43456.7|43436.7|43450.4|43430.4|43460.4|43440.4|43450.4|43430.4|4
1736818520000|2025-01-14 01:35:20|43451.5|43431.5|43455.4|43435.4|43455.4|43435.4|43449|43429|2
1736818530000|2025-01-14 01:35:30|43456.5|43436.5|43456.7|43436.7|43459|43439|43455.4|43435.4|1
1736818540000|2025-01-14 01:35:40|43455.4|43435.4|43455.4|43435.4|43460.4|43440.4|43455.4|43435.4|3
1736818550000|2025-01-14 01:35:50|43452.9|43432.9|43457.9|43437.9|43460.4|43440.4|43452.9|43432.9|4
1736818560000|2025-01-14 01:36:00|43459.2|43439.2|43460.5|43440.5|43465.4|43445.4|43459.2|43439.2|6
1736818570000|2025-01-14 01:36:10|43461.7|43441.7|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|0
1736818580000|2025-01-14 01:36:20|43461.5|43441.5|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|0
1736818590000|2025-01-14 01:36:30|43460.4|43440.4|43457.9|43437.9|43460.4|43440.4|43457.9|43437.9|1
1736818600000|2025-01-14 01:36:40|43455.4|43435.4|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|1
1736818610000|2025-01-14 01:36:50|43461.5|43441.5|43460.4|43440.4|43461.5|43441.5|43456.5|43436.5|4
1736818620000|2025-01-14 01:37:00|43461.5|43441.5|43475.4|43455.4|43475.4|43455.4|43461.5|43441.5|4
1736818630000|2025-01-14 01:37:10|43476.5|43456.5|43480.4|43460.4|43484|43464|43474|43454|15
1736818640000|2025-01-14 01:37:20|43477.9|43457.9|43476.7|43456.7|43477.9|43457.9|43476.7|43456.7|1
1736818650000|2025-01-14 01:37:30|43477.9|43457.9|43467.9|43447.9|43477.9|43457.9|43467.9|43447.9|2
1736818660000|2025-01-14 01:37:40|43469|43449|43465.4|43445.4|43469|43449|43465.4|43445.4|0
1736818670000|2025-01-14 01:37:50|43466.5|43446.5|43460.4|43440.4|43466.5|43446.5|43459.2|43439.2|6
1736818680000|2025-01-14 01:38:00|43461.5|43441.5|43465.4|43445.4|43465.4|43445.4|43461.5|43441.5|0
1736818690000|2025-01-14 01:38:10|43467.9|43447.9|43475.2|43455.2|43475.2|43455.2|43467.9|43447.9|1
1736818700000|2025-01-14 01:38:20|43476.5|43456.5|43487.7|43467.7|43487.7|43467.7|43476.5|43456.5|7
1736818710000|2025-01-14 01:38:30|43488.9|43468.9|43487.9|43467.9|43490.2|43470.2|43485.4|43465.4|8
1736818720000|2025-01-14 01:38:40|43489|43469|43491.7|43471.7|43491.7|43471.7|43489|43469|0
1736818730000|2025-01-14 01:38:50|43490.4|43470.4|43494|43474|43494|43474|43490.4|43470.4|6
1736818740000|2025-01-14 01:39:00|43495.4|43475.4|43502.7|43482.7|43507.7|43487.7|43495.4|43475.4|28
1736818750000|2025-01-14 01:39:10|43501.4|43481.4|43500.2|43480.2|43501.5|43481.5|43495.2|43475.2|0
1736818760000|2025-01-14 01:39:20|43502.7|43482.7|43508.9|43488.9|43508.9|43488.9|43500.2|43480.2|8
1736818770000|2025-01-14 01:39:30|43510|43490|43521.4|43501.4|43521.4|43501.4|43510|43490|27
1736818780000|2025-01-14 01:39:40|43518.9|43498.9|43522.5|43502.5|43522.5|43502.5|43518.9|43498.9|20
1736818790000|2025-01-14 01:39:50|43520|43500|43525|43505|43525|43505|43520|43500|9
1736818800000|2025-01-14 01:40:00|43528.7|43508.7|43545|43525|43548.9|43528.9|43528.7|43508.7|59
1736818810000|2025-01-14 01:40:10|43543.7|43523.7|43542.4|43522.4|43543.7|43523.7|43540|43520|20
1736818820000|2025-01-14 01:40:20|43541|43521|43548.5|43528.5|43548.5|43528.5|43541|43521|33
1736818830000|2025-01-14 01:40:30|43547.2|43527.2|43542.4|43522.4|43547.2|43527.2|43541|43521|0
1736818840000|2025-01-14 01:40:40|43543.5|43523.5|43542.4|43522.4|43544.7|43524.7|43538.5|43518.5|15
1736818850000|2025-01-14 01:40:50|43543.5|43523.5|43537.4|43517.4|43543.5|43523.5|43537.4|43517.4|2
1736818860000|2025-01-14 01:41:00|43538.5|43518.5|43544.7|43524.7|43544.7|43524.7|43537.4|43517.4|22
1736818870000|2025-01-14 01:41:10|||||||||1
1736818880000|2025-01-14 01:41:20|43546|43526|43546|43526|43546|43526|43546|43526|3
1736818890000|2025-01-14 01:41:30|43549.9|43529.9|43558.7|43538.7|43559.9|43539.9|43549.9|43529.9|14
1736818900000|2025-01-14 01:41:40|43557.4|43537.4|43552.4|43532.4|43557.4|43537.4|43551|43531|6
1736818910000|2025-01-14 01:41:50|43549.9|43529.9|43546.2|43526.2|43549.9|43529.9|43541.2|43521.2|12
1736818920000|2025-01-14 01:42:00|43548.7|43528.7|43543.7|43523.7|43548.7|43528.7|43541.2|43521.2|4
1736818930000|2025-01-14 01:42:10|43544.9|43524.9|43543.7|43523.7|43548.7|43528.7|43543.7|43523.7|2
1736818940000|2025-01-14 01:42:20|43542.5|43522.5|43523.7|43503.7|43542.5|43522.5|43523.7|43503.7|21
1736818950000|2025-01-14 01:42:30|43521.2|43501.2|43522.5|43502.5|43525|43505|43517.5|43497.5|3
1736818960000|2025-01-14 01:42:40|43523.7|43503.7|43521.4|43501.4|43525|43505|43521.4|43501.4|0
1736818970000|2025-01-14 01:42:50|43520|43500|43520|43500|43520|43500|43515|43495|3
1736818980000|2025-01-14 01:43:00|43517.4|43497.4|43517.5|43497.5|43520|43500|43515|43495|5
1736818990000|2025-01-14 01:43:10|43516.2|43496.2|43520|43500|43520|43500|43512.5|43492.5|0
1736819000000|2025-01-14 01:43:20|43517.5|43497.5|43525|43505|43525|43505|43517.5|43497.5|7
1736819010000|2025-01-14 01:43:30|43527.5|43507.5|43535|43515|43535|43515|43527.5|43507.5|5
1736819020000|2025-01-14 01:43:40|43534.9|43514.9|43533.7|43513.7|43538.7|43518.7|43533.7|43513.7|5
1736819030000|2025-01-14 01:43:50|43532.5|43512.5|43527.4|43507.4|43532.5|43512.5|43526.2|43506.2|1
1736819040000|2025-01-14 01:44:00|43524.9|43504.9|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|2
1736819050000|2025-01-14 01:44:10|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|0
1736819060000|2025-01-14 01:44:20|43532.4|43512.4|43531|43511|43532.4|43512.4|43528.7|43508.7|0
1736819070000|2025-01-14 01:44:30|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43528.7|43508.7|0
1736819080000|2025-01-14 01:44:40|43528.7|43508.7|43528.7|43508.7|43529.9|43509.9|43528.7|43508.7|0
1736819090000|2025-01-14 01:44:50|43527.5|43507.5|43528.7|43508.7|43529.9|43509.9|43526.2|43506.2|1
1736819100000|2025-01-14 01:45:00|43524.9|43504.9|43528.7|43508.7|43529.9|43509.9|43524.9|43504.9|8
1736819110000|2025-01-14 01:45:10|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43528.7|43508.7|0
1736819120000|2025-01-14 01:45:20|43528.7|43508.7|43526.2|43506.2|43528.7|43508.7|43523.7|43503.7|2
1736819130000|2025-01-14 01:45:30|43528.7|43508.7|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|3
1736819140000|2025-01-14 01:45:40|43526.2|43506.2|43532.4|43512.4|43532.4|43512.4|43526.2|43506.2|3
1736819150000|2025-01-14 01:45:50|43536|43516|43537.4|43517.4|43538.5|43518.5|43536|43516|4
1736819160000|2025-01-14 01:46:00|43536.2|43516.2|43533.5|43513.5|43539.9|43519.9|43533.5|43513.5|12
1736819170000|2025-01-14 01:46:10|43534.7|43514.7|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|0
1736819180000|2025-01-14 01:46:20|43541|43521|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1736819190000|2025-01-14 01:46:30|43537.4|43517.4|43536|43516|43538.5|43518.5|43536|43516|2
1736819200000|2025-01-14 01:46:40|43537.2|43517.2|43538.5|43518.5|43541|43521|43536|43516|0
1736819210000|2025-01-14 01:46:50|43537.4|43517.4|43545.9|43525.9|43545.9|43525.9|43536|43516|7
1736819220000|2025-01-14 01:47:00|43543.5|43523.5|43548.4|43528.4|43548.4|43528.4|43543.5|43523.5|3
1736819230000|2025-01-14 01:47:10|43549.7|43529.7|43555.9|43535.9|43555.9|43535.9|43549.7|43529.7|4
1736819240000|2025-01-14 01:47:20|43557|43537|43559.7|43539.7|43559.7|43539.7|43555.9|43535.9|4
1736819250000|2025-01-14 01:47:30|43554.7|43534.7|43555.9|43535.9|43557.2|43537.2|43554.7|43534.7|1
1736819260000|2025-01-14 01:47:40|43554.7|43534.7|43552.2|43532.2|43555.9|43535.9|43551|43531|0
1736819270000|2025-01-14 01:47:50|43553.4|43533.4|43554.7|43534.7|43555.9|43535.9|43550.9|43530.9|4
1736819280000|2025-01-14 01:48:00|43553.4|43533.4|43552|43532|43554.7|43534.7|43552|43532|3
1736819290000|2025-01-14 01:48:10|43553.4|43533.4|43549.7|43529.7|43553.4|43533.4|43549.7|43529.7|3
1736819300000|2025-01-14 01:48:20|43548.5|43528.5|43549.7|43529.7|43549.7|43529.7|43544.7|43524.7|8
1736819310000|2025-01-14 01:48:30|43550.9|43530.9|43544.7|43524.7|43550.9|43530.9|43544.7|43524.7|7
1736819320000|2025-01-14 01:48:40|43543.4|43523.4|43538.4|43518.4|43543.4|43523.4|43534.7|43514.7|8
1736819330000|2025-01-14 01:48:50|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43537.2|43517.2|2
1736819340000|2025-01-14 01:49:00|43539.7|43519.7|43543.4|43523.4|43543.4|43523.4|43539.7|43519.7|3
1736819350000|2025-01-14 01:49:10|43544.7|43524.7|43553.4|43533.4|43554.5|43534.5|43544.7|43524.7|9
1736819360000|2025-01-14 01:49:20|43554.5|43534.5|43558.4|43538.4|43558.4|43538.4|43554.5|43534.5|0
1736819370000|2025-01-14 01:49:30|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43558.4|43538.4|6
1736819380000|2025-01-14 01:49:40|43563.4|43543.4|43564.7|43544.7|43566.1|43546.1|43563.4|43543.4|7
1736819390000|2025-01-14 01:49:50|43563.6|43543.6|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|3
1736819400000|2025-01-14 01:50:00|43561.1|43541.1|43578.2|43558.2|43579.5|43559.5|43561.1|43541.1|43
1736819410000|2025-01-14 01:50:10|43577|43557|43572|43552|43577|43557|43572|43552|16
1736819420000|2025-01-14 01:50:20|43573.2|43553.2|43570.7|43550.7|43574.5|43554.5|43570.7|43550.7|14
1736819430000|2025-01-14 01:50:30|43569.5|43549.5|43568.2|43548.2|43569.5|43549.5|43565.9|43545.9|2
1736819440000|2025-01-14 01:50:40|43572|43552|43572|43552|43572|43552|43572|43552|5
1736819450000|2025-01-14 01:50:50|43573.2|43553.2|43574.5|43554.5|43574.5|43554.5|43572|43552|5
1736819460000|2025-01-14 01:51:00|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43570.7|43550.7|10
1736819470000|2025-01-14 01:51:10|43574.4|43554.4|43590.5|43570.5|43590.5|43570.5|43574.4|43554.4|45
1736819480000|2025-01-14 01:51:20|43593|43573|43601.7|43581.7|43602.9|43582.9|43593|43573|39
1736819490000|2025-01-14 01:51:30|43602.9|43582.9|43605.4|43585.4|43605.4|43585.4|43601.7|43581.7|8
1736819500000|2025-01-14 01:51:40|43608|43588|43607.9|43587.9|43612.9|43592.9|43607.9|43587.9|46
1736819510000|2025-01-14 01:51:50|43609.2|43589.2|43601.7|43581.7|43609.2|43589.2|43600.5|43580.5|4
1736819520000|2025-01-14 01:52:00|43599.2|43579.2|43609.2|43589.2|43609.2|43589.2|43599.2|43579.2|9
1736819530000|2025-01-14 01:52:10|43610.4|43590.4|43616.7|43596.7|43621.7|43601.7|43610.4|43590.4|33
1736819540000|2025-01-14 01:52:20|43619.2|43599.2|43666.7|43646.7|43666.7|43646.7|43619.2|43599.2|95
1736819550000|2025-01-14 01:52:30|43667.9|43647.9|43674.2|43654.2|43681.7|43661.7|43667.9|43647.9|69
1736819560000|2025-01-14 01:52:40|43673|43653|43669.2|43649.2|43673|43653|43668|43648|5
1736819570000|2025-01-14 01:52:50|43668|43648|43661.7|43641.7|43669.2|43649.2|43661.7|43641.7|8
1736819580000|2025-01-14 01:53:00|43666.7|43646.7|43668|43648|43668|43648|43659.2|43639.2|14
1736819590000|2025-01-14 01:53:10|43670.5|43650.5|43671.7|43651.7|43673|43653|43665.5|43645.5|21
1736819600000|2025-01-14 01:53:20|43673|43653|43670.5|43650.5|43673|43653|43668|43648|16
1736819610000|2025-01-14 01:53:30|43668|43648|43668|43648|43670.5|43650.5|43666.7|43646.7|4
1736819620000|2025-01-14 01:53:40|43666.9|43646.9|43665.5|43645.5|43668|43648|43664.4|43644.4|6
1736819630000|2025-01-14 01:53:50|43663|43643|43668|43648|43668|43648|43663|43643|8
1736819640000|2025-01-14 01:54:00|43673|43653|43673|43653|43673|43653|43673|43653|1
1736819660000|2025-01-14 01:54:20|43670.5|43650.5|43673|43653|43673|43653|43670.5|43650.5|3
1736819670000|2025-01-14 01:54:30|43674.2|43654.2|43675.5|43655.5|43678|43658|43674.2|43654.2|4
1736819680000|2025-01-14 01:54:40|43676.7|43656.7|43675.5|43655.5|43676.9|43656.9|43673|43653|0
1736819690000|2025-01-14 01:54:50|43673|43653|43680.5|43660.5|43680.5|43660.5|43673|43653|10
1736819700000|2025-01-14 01:55:00|43681.7|43661.7|43697.9|43677.9|43701.7|43681.7|43680.5|43660.5|106
1736819710000|2025-01-14 01:55:10|43696.7|43676.7|43689.2|43669.2|43696.7|43676.7|43683|43663|10
1736819720000|2025-01-14 01:55:20|43691.7|43671.7|43674.4|43654.4|43691.7|43671.7|43671.9|43651.9|7
1736819730000|2025-01-14 01:55:30|43671.9|43651.9|43668|43648|43674.4|43654.4|43668|43648|2
1736819740000|2025-01-14 01:55:40|43666.9|43646.9|43673|43653|43673|43653|43666.9|43646.9|6
1736819750000|2025-01-14 01:55:50|43671.9|43651.9|43665.5|43645.5|43673|43653|43665.5|43645.5|10
1736819760000|2025-01-14 01:56:00|43666.7|43646.7|43688|43668|43688|43668|43666.7|43646.7|5
1736819770000|2025-01-14 01:56:10|43690.5|43670.5|43685.5|43665.5|43690.5|43670.5|43683|43663|4
1736819780000|2025-01-14 01:56:20|43684.4|43664.4|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|6
1736819790000|2025-01-14 01:56:30|43680.5|43660.5|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|3
1736819800000|2025-01-14 01:56:40|43679.4|43659.4|43684.4|43664.4|43684.4|43664.4|43679.4|43659.4|1
1736819810000|2025-01-14 01:56:50|43683.1|43663.1|43685.6|43665.6|43685.6|43665.6|43683.1|43663.1|5
1736819820000|2025-01-14 01:57:00|43688.1|43668.1|43680.6|43660.6|43690.6|43670.6|43680.6|43660.6|12
1736819830000|2025-01-14 01:57:10|43678.1|43658.1|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|0
1736819840000|2025-01-14 01:57:20|43671.9|43651.9|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|20
1736819850000|2025-01-14 01:57:30|43675.6|43655.6|43686.9|43666.9|43689.4|43669.4|43675.6|43655.6|21
1736819860000|2025-01-14 01:57:40|43685.6|43665.6|43681.9|43661.9|43685.6|43665.6|43680.6|43660.6|3
1736819870000|2025-01-14 01:57:50|43680.6|43660.6|43678.2|43658.2|43683.1|43663.1|43678.2|43658.2|2
1736819880000|2025-01-14 01:58:00|43679.4|43659.4|43677.1|43657.1|43680.6|43660.6|43677.1|43657.1|1
1736819890000|2025-01-14 01:58:10|43678.2|43658.2|43675.7|43655.7|43678.2|43658.2|43674.6|43654.6|0
1736819900000|2025-01-14 01:58:20|43678.2|43658.2|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|12
1736819910000|2025-01-14 01:58:30|43673.2|43653.2|43679.4|43659.4|43679.4|43659.4|43673.2|43653.2|4
1736819920000|2025-01-14 01:58:40|43680.6|43660.6|43681.9|43661.9|43681.9|43661.9|43676.9|43656.9|3
1736819930000|2025-01-14 01:58:50|43684.4|43664.4|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|4
1736819940000|2025-01-14 01:59:00|43680.6|43660.6|43680.6|43660.6|43683.1|43663.1|43679.4|43659.4|8
1736819950000|2025-01-14 01:59:10|43679.4|43659.4|43678.1|43658.1|43684.2|43664.2|43678.1|43658.1|5
1736819960000|2025-01-14 01:59:20|43680.6|43660.6|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|2
1736819970000|2025-01-14 01:59:30|43673.1|43653.1|43661.9|43641.9|43675.6|43655.6|43661.9|43641.9|4
1736819980000|2025-01-14 01:59:40|43659.2|43639.2|43664.4|43644.4|43664.4|43644.4|43659.2|43639.2|5
1736819990000|2025-01-14 01:59:50|43661.9|43641.9|43660.7|43640.7|43664.4|43644.4|43659.4|43639.4|4
1736820000000|2025-01-14 02:00:00|43663.2|43643.2|43664.4|43644.4|43664.4|43644.4|43659.4|43639.4|6
1736820010000|2025-01-14 02:00:10|43665.6|43645.6|43659.4|43639.4|43665.6|43645.6|43659.4|43639.4|11
1736820020000|2025-01-14 02:00:20|43656.9|43636.9|43661.9|43641.9|43661.9|43641.9|43656.9|43636.9|20
1736820030000|2025-01-14 02:00:30|43659.4|43639.4|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|2
1736820040000|2025-01-14 02:00:40|43659.4|43639.4|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|4
1736820050000|2025-01-14 02:00:50|43655.7|43635.7|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1736820060000|2025-01-14 02:01:00|43649.4|43629.4|43655.6|43635.6|43656.9|43636.9|43649.4|43629.4|10
1736820070000|2025-01-14 02:01:10|43655.7|43635.7|43654.4|43634.4|43656.9|43636.9|43651.9|43631.9|9
1736820080000|2025-01-14 02:01:20|43656.9|43636.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|2
1736820090000|2025-01-14 02:01:30|43649.4|43629.4|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|1
1736820100000|2025-01-14 02:01:40|43648.1|43628.1|43634.4|43614.4|43649.4|43629.4|43634.4|43614.4|10
1736820110000|2025-01-14 02:01:50|43631.9|43611.9|43619.4|43599.4|43631.9|43611.9|43619.4|43599.4|26
1736820120000|2025-01-14 02:02:00|43618.2|43598.2|43624.4|43604.4|43624.4|43604.4|43614.4|43594.4|10
1736820130000|2025-01-14 02:02:10|43623.2|43603.2|43616.9|43596.9|43623.2|43603.2|43616.9|43596.9|7
1736820140000|2025-01-14 02:02:20|43614.4|43594.4|43606.9|43586.9|43614.4|43594.4|43606.9|43586.9|2
1736820150000|2025-01-14 02:02:30|43604.4|43584.4|43596.9|43576.9|43604.4|43584.4|43596.9|43576.9|4
1736820160000|2025-01-14 02:02:40|43594.4|43574.4|43589.4|43569.4|43594.4|43574.4|43589.4|43569.4|4
1736820170000|2025-01-14 02:02:50|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|2
1736820180000|2025-01-14 02:03:00|43585.6|43565.6|43590.6|43570.6|43590.6|43570.6|43581.9|43561.9|7
1736820190000|2025-01-14 02:03:10|43593.1|43573.1|43594.4|43574.4|43598.2|43578.2|43593.1|43573.1|8
1736820200000|2025-01-14 02:03:20|43593.2|43573.2|43591.9|43571.9|43596.9|43576.9|43591.9|43571.9|3
1736820210000|2025-01-14 02:03:30|43590.7|43570.7|43579.4|43559.4|43590.7|43570.7|43576.9|43556.9|16
1736820220000|2025-01-14 02:03:40|43578.1|43558.1|43576.9|43556.9|43578.2|43558.2|43576.9|43556.9|9
1736820230000|2025-01-14 02:03:50|43574.4|43554.4|43574.4|43554.4|43576.9|43556.9|43574.4|43554.4|1
1736820240000|2025-01-14 02:04:00|43571.9|43551.9|43563.2|43543.2|43571.9|43551.9|43563.2|43543.2|18
1736820250000|2025-01-14 02:04:10|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|3
1736820260000|2025-01-14 02:04:20|43564.4|43544.4|43571.9|43551.9|43571.9|43551.9|43564.4|43544.4|2
1736820270000|2025-01-14 02:04:30|43570.6|43550.6|43584.4|43564.4|43584.4|43564.4|43569.4|43549.4|3
1736820280000|2025-01-14 02:04:40|43586.9|43566.9|43581.9|43561.9|43586.9|43566.9|43581.9|43561.9|3
1736820290000|2025-01-14 02:04:50|43583.2|43563.2|43586.9|43566.9|43586.9|43566.9|43583.2|43563.2|1
1736820300000|2025-01-14 02:05:00|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43581.9|43561.9|2
1736820310000|2025-01-14 02:05:10|43579.4|43559.4|43571.9|43551.9|43579.4|43559.4|43569.4|43549.4|16
1736820320000|2025-01-14 02:05:20|43569.4|43549.4|43563.2|43543.2|43569.4|43549.4|43563.2|43543.2|2
1736820330000|2025-01-14 02:05:30|43564.4|43544.4|43559.4|43539.4|43564.4|43544.4|43559.4|43539.4|7
1736820340000|2025-01-14 02:05:40|43558.2|43538.2|43549.4|43529.4|43558.2|43538.2|43545.7|43525.7|27
1736820350000|2025-01-14 02:05:50|43551.9|43531.9|43554.4|43534.4|43555.6|43535.6|43551.9|43531.9|3
1736820360000|2025-01-14 02:06:00|43553.2|43533.2|43554.4|43534.4|43554.4|43534.4|43551.9|43531.9|1
1736820370000|2025-01-14 02:06:10|43553.2|43533.2|43554.4|43534.4|43554.4|43534.4|43551.9|43531.9|1
1736820380000|2025-01-14 02:06:20|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43549.4|43529.4|2
1736820390000|2025-01-14 02:06:30|43553.1|43533.1|43554.4|43534.4|43554.4|43534.4|43553.1|43533.1|0
1736820400000|2025-01-14 02:06:40|43555.7|43535.7|43552.1|43532.1|43561.9|43541.9|43552.1|43532.1|8
1736820410000|2025-01-14 02:06:50|43549.4|43529.4|43546.9|43526.9|43550.7|43530.7|43546.9|43526.9|2
1736820420000|2025-01-14 02:07:00|43549.4|43529.4|43551.9|43531.9|43554.6|43534.6|43549.4|43529.4|4
1736820430000|2025-01-14 02:07:10|43554.4|43534.4|43546.9|43526.9|43554.4|43534.4|43546.9|43526.9|2
1736820440000|2025-01-14 02:07:20|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43546.9|43526.9|2
1736820450000|2025-01-14 02:07:30|43549.4|43529.4|43544.4|43524.4|43549.4|43529.4|43544.4|43524.4|5
1736820460000|2025-01-14 02:07:40|43541.9|43521.9|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|6
1736820470000|2025-01-14 02:07:50|43548.1|43528.1|43546.9|43526.9|43548.1|43528.1|43545.7|43525.7|1
1736820480000|2025-01-14 02:08:00|43549.4|43529.4|43544.6|43524.6|43549.4|43529.4|43541.9|43521.9|3
1736820490000|2025-01-14 02:08:10|43545.7|43525.7|43545.7|43525.7|43548.2|43528.2|43545.7|43525.7|3
1736820500000|2025-01-14 02:08:20|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43548.2|43528.2|0
1736820510000|2025-01-14 02:08:30|43548.2|43528.2|43550.7|43530.7|43553.2|43533.2|43548.2|43528.2|6
1736820520000|2025-01-14 02:08:40|43549.6|43529.6|43545.7|43525.7|43549.6|43529.6|43545.7|43525.7|12
1736820530000|2025-01-14 02:08:50|43544.6|43524.6|43542.1|43522.1|43544.6|43524.6|43542.1|43522.1|11
1736820540000|2025-01-14 02:09:00|43538.4|43518.4|43520.7|43500.7|43540.9|43520.9|43520.7|43500.7|16
1736820550000|2025-01-14 02:09:10|43519.6|43499.6|43520.7|43500.7|43520.7|43500.7|43517.1|43497.1|2
1736820560000|2025-01-14 02:09:20|43523.2|43503.2|43525.7|43505.7|43525.7|43505.7|43520.7|43500.7|3
1736820570000|2025-01-14 02:09:30|43526.9|43506.9|43526.9|43506.9|43530.6|43510.6|43526.9|43506.9|6
1736820580000|2025-01-14 02:09:40|43524.4|43504.4|43516.9|43496.9|43524.4|43504.4|43516.9|43496.9|0
1736820590000|2025-01-14 02:09:50|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43516.9|43496.9|1
1736820600000|2025-01-14 02:10:00|43523.1|43503.1|43524.4|43504.4|43524.4|43504.4|43521.9|43501.9|4
1736820610000|2025-01-14 02:10:10|||||||||1
1736820620000|2025-01-14 02:10:20|||||||||9
1736820630000|2025-01-14 02:10:30|43521.9|43501.9|43526.9|43506.9|43529.4|43509.4|43521.9|43501.9|5
1736820640000|2025-01-14 02:10:40|43528.2|43508.2|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|2
1736820650000|2025-01-14 02:10:50|43528.1|43508.1|43525.6|43505.6|43529.4|43509.4|43524.4|43504.4|0
1736820660000|2025-01-14 02:11:00|43526.9|43506.9|43526.9|43506.9|43529.4|43509.4|43524.4|43504.4|1
1736820670000|2025-01-14 02:11:10|43529.4|43509.4|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|1
1736820680000|2025-01-14 02:11:20|43528.2|43508.2|43538.1|43518.1|43538.1|43518.1|43528.2|43508.2|7
1736820690000|2025-01-14 02:11:30|43536.9|43516.9|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|4
1736820700000|2025-01-14 02:11:40|43535.7|43515.7|43536.9|43516.9|43539.4|43519.4|43535.7|43515.7|1
1736820710000|2025-01-14 02:11:50|43538.2|43518.2|43536.9|43516.9|43539.4|43519.4|43534.4|43514.4|1
1736820720000|2025-01-14 02:12:00|43538.1|43518.1|43544.4|43524.4|43544.4|43524.4|43538.1|43518.1|8
1736820730000|2025-01-14 02:12:10|43545.7|43525.7|43546.9|43526.9|43549.4|43529.4|43545.7|43525.7|3
1736820740000|2025-01-14 02:12:20|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43548.1|43528.1|2
1736820750000|2025-01-14 02:12:30|43550.6|43530.6|43556.9|43536.9|43559.4|43539.4|43549.4|43529.4|23
1736820760000|2025-01-14 02:12:40|43558.3|43538.3|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|1
1736820770000|2025-01-14 02:12:50|43558.3|43538.3|43551.9|43531.9|43558.3|43538.3|43549.4|43529.4|2
1736820780000|2025-01-14 02:13:00|43553.1|43533.1|43551.9|43531.9|43556.9|43536.9|43551.9|43531.9|7
1736820790000|2025-01-14 02:13:10|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|2
1736820800000|2025-01-14 02:13:20|43546.9|43526.9|43549.4|43529.4|43549.4|43529.4|43546.9|43526.9|0
1736820810000|2025-01-14 02:13:30|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|1
1736820820000|2025-01-14 02:13:40|43545.6|43525.6|43546.9|43526.9|43549.4|43529.4|43545.6|43525.6|7
1736820830000|2025-01-14 02:13:50|43545.8|43525.8|43549.4|43529.4|43549.4|43529.4|43545.8|43525.8|1
1736820840000|2025-01-14 02:14:00|43548.3|43528.3|43544.4|43524.4|43548.3|43528.3|43544.4|43524.4|4
1736820850000|2025-01-14 02:14:10|43546.9|43526.9|43549.4|43529.4|43549.4|43529.4|43544.4|43524.4|0
1736820860000|2025-01-14 02:14:20|43551.9|43531.9|43541.9|43521.9|43553.3|43533.3|43541.9|43521.9|26
1736820870000|2025-01-14 02:14:30|43540.8|43520.8|43539.4|43519.4|43540.8|43520.8|43539.4|43519.4|0
1736820880000|2025-01-14 02:14:40|43536.9|43516.9|43534.4|43514.4|43536.9|43516.9|43534.4|43514.4|3
1736820890000|2025-01-14 02:14:50|43533.3|43513.3|43526.9|43506.9|43533.3|43513.3|43524.4|43504.4|4
1736820900000|2025-01-14 02:15:00|43524.4|43504.4|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|1
1736820910000|2025-01-14 02:15:10|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1736820920000|2025-01-14 02:15:20|43521.9|43501.9|43528.1|43508.1|43528.1|43508.1|43521.9|43501.9|4
1736820930000|2025-01-14 02:15:30|43529.4|43509.4|43528.3|43508.3|43529.4|43509.4|43526.9|43506.9|0
1736820940000|2025-01-14 02:15:40|43529.4|43509.4|43529.4|43509.4|43531.9|43511.9|43529.4|43509.4|0
1736820950000|2025-01-14 02:15:50|43526.9|43506.9|43511.9|43491.9|43526.9|43506.9|43511.9|43491.9|5
1736820960000|2025-01-14 02:16:00|43510.8|43490.8|43506.9|43486.9|43510.8|43490.8|43506.9|43486.9|3
1736820970000|2025-01-14 02:16:10|43504.4|43484.4|43499.4|43479.4|43504.4|43484.4|43495.6|43475.6|16
1736820980000|2025-01-14 02:16:20|43496.9|43476.9|43499.4|43479.4|43499.4|43479.4|43496.9|43476.9|1
1736820990000|2025-01-14 02:16:30|43496.9|43476.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|7
1736821000000|2025-01-14 02:16:40|43499.4|43479.4|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|0
1736821010000|2025-01-14 02:16:50|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|2
1736821020000|2025-01-14 02:17:00|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43496.9|43476.9|1
1736821030000|2025-01-14 02:17:10|43505.8|43485.8|43513.1|43493.1|43513.1|43493.1|43505.8|43485.8|1
1736821040000|2025-01-14 02:17:20|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|0
1736821050000|2025-01-14 02:17:30|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1736821060000|2025-01-14 02:17:40|43516.9|43496.9|43518.1|43498.1|43518.1|43498.1|43516.9|43496.9|3
1736821070000|2025-01-14 02:17:50|43515.6|43495.6|43519.4|43499.4|43519.4|43499.4|43515.6|43495.6|0
1736821080000|2025-01-14 02:18:00|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|5
1736821090000|2025-01-14 02:18:10|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43509.4|43489.4|3
1736821100000|2025-01-14 02:18:20|43509.4|43489.4|43504.4|43484.4|43509.4|43489.4|43504.4|43484.4|2
1736821110000|2025-01-14 02:18:30|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43501.9|43481.9|1
1736821120000|2025-01-14 02:18:40|43500.8|43480.8|43499.4|43479.4|43500.8|43480.8|43499.4|43479.4|0
1736821130000|2025-01-14 02:18:50|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1736821140000|2025-01-14 02:19:00|43504.4|43484.4|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|0
1736821150000|2025-01-14 02:19:10|43503.1|43483.1|43496.9|43476.9|43504.4|43484.4|43496.9|43476.9|2
1736821160000|2025-01-14 02:19:20|43495.8|43475.8|43494.4|43474.4|43495.8|43475.8|43491.9|43471.9|3
1736821170000|2025-01-14 02:19:30|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|3
1736821180000|2025-01-14 02:19:40|43493.3|43473.3|43494.4|43474.4|43494.4|43474.4|43493.3|43473.3|1
1736821190000|2025-01-14 02:19:50|43490.8|43470.8|43486.9|43466.9|43490.8|43470.8|43486.9|43466.9|9
1736821200000|2025-01-14 02:20:00|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|5
1736821210000|2025-01-14 02:20:10|43488.1|43468.1|43484.4|43464.4|43489.4|43469.4|43484.4|43464.4|5
1736821220000|2025-01-14 02:20:20|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|1
1736821230000|2025-01-14 02:20:30|43486.9|43466.9|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821240000|2025-01-14 02:20:40|43485.8|43465.8|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821250000|2025-01-14 02:20:50|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821260000|2025-01-14 02:21:00|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|5
1736821270000|2025-01-14 02:21:10|43489.4|43469.4|43496.9|43476.9|43496.9|43476.9|43489.4|43469.4|1
1736821280000|2025-01-14 02:21:20|43498.3|43478.3|43501.9|43481.9|43501.9|43481.9|43498.3|43478.3|4
1736821290000|2025-01-14 02:21:30|43503.1|43483.1|43511.9|43491.9|43511.9|43491.9|43503.1|43483.1|2
1736821300000|2025-01-14 02:21:40|43509.4|43489.4|43510.6|43490.6|43511.9|43491.9|43509.4|43489.4|2
1736821310000|2025-01-14 02:21:50|43511.9|43491.9|43509.4|43489.4|43511.9|43491.9|43509.4|43489.4|0
1736821320000|2025-01-14 02:22:00|43510.8|43490.8|43519.4|43499.4|43519.4|43499.4|43510.8|43490.8|2
1736821330000|2025-01-14 02:22:10|43520.8|43500.8|43521.9|43501.9|43521.9|43501.9|43520.8|43500.8|2
1736821340000|2025-01-14 02:22:20|43524.4|43504.4|43529.4|43509.4|43529.4|43509.4|43524.4|43504.4|0
1736821350000|2025-01-14 02:22:30|43530.6|43510.6|43529.4|43509.4|43534.4|43514.4|43529.4|43509.4|13
1736821360000|2025-01-14 02:22:40|43531.9|43511.9|43540.6|43520.6|43540.6|43520.6|43531.9|43511.9|3
1736821370000|2025-01-14 02:22:50|43543.1|43523.1|43550.6|43530.6|43550.6|43530.6|43543.1|43523.1|1
1736821380000|2025-01-14 02:23:00|43555.6|43535.6|43554.4|43534.4|43555.6|43535.6|43554.4|43534.4|1
1736821390000|2025-01-14 02:23:10|43550.8|43530.8|43548.1|43528.1|43550.8|43530.8|43545.6|43525.6|3
1736821400000|2025-01-14 02:23:20|43545.6|43525.6|43543.1|43523.1|43545.6|43525.6|43543.1|43523.1|0
1736821410000|2025-01-14 02:23:30|43540.6|43520.6|43538.1|43518.1|43543.1|43523.1|43536.8|43516.8|9
1736821420000|2025-01-14 02:23:40|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|1
1736821430000|2025-01-14 02:23:50|43535.6|43515.6|43540.6|43520.6|43540.6|43520.6|43535.6|43515.6|0
1736821440000|2025-01-14 02:24:00|43538.1|43518.1|43534.4|43514.4|43538.1|43518.1|43534.4|43514.4|2
1736821450000|2025-01-14 02:24:10|43531.9|43511.9|43530.6|43510.6|43531.9|43511.9|43530.6|43510.6|2
1736821460000|2025-01-14 02:24:20|43529.3|43509.3|43521.9|43501.9|43529.3|43509.3|43520.6|43500.6|1
1736821470000|2025-01-14 02:24:30|43520.6|43500.6|43525.6|43505.6|43525.6|43505.6|43520.6|43500.6|2
1736821480000|2025-01-14 02:24:40|43526.9|43506.9|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|0
1736821490000|2025-01-14 02:24:50|43524.3|43504.3|43525.6|43505.6|43528.1|43508.1|43524.3|43504.3|4
1736821500000|2025-01-14 02:25:00|43528.1|43508.1|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|1
1736821510000|2025-01-14 02:25:10|43526.9|43506.9|43528.1|43508.1|43528.1|43508.1|43524.3|43504.3|4
1736821520000|2025-01-14 02:25:20|43530.6|43510.6|43528.1|43508.1|43530.6|43510.6|43528.1|43508.1|2
1736821530000|2025-01-14 02:25:30|43526.9|43506.9|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|1
1736821540000|2025-01-14 02:25:40|43526.9|43506.9|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|0
1736821550000|2025-01-14 02:25:50|43526.8|43506.8|43525.6|43505.6|43528.1|43508.1|43523.1|43503.1|0
1736821560000|2025-01-14 02:26:00|43528.1|43508.1|43527.9|43507.9|43528.1|43508.1|43523.1|43503.1|7
1736821570000|2025-01-14 02:26:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|2
1736821580000|2025-01-14 02:26:20|43530.6|43510.6|43534.3|43514.3|43534.3|43514.3|43530.4|43510.4|2
1736821590000|2025-01-14 02:26:30|43536.8|43516.8|43536.8|43516.8|43539.3|43519.3|43536.8|43516.8|0
1736821600000|2025-01-14 02:26:40|43539.3|43519.3|43542.9|43522.9|43542.9|43522.9|43536.8|43516.8|2
1736821610000|2025-01-14 02:26:50|43541.8|43521.8|43544.3|43524.3|43544.3|43524.3|43539.3|43519.3|3
1736821620000|2025-01-14 02:27:00|43541.8|43521.8|43541.8|43521.8|43544.3|43524.3|43541.8|43521.8|4
1736821630000|2025-01-14 02:27:10|43540.6|43520.6|43536.8|43516.8|43540.6|43520.6|43536.8|43516.8|14
1736821640000|2025-01-14 02:27:20|43534.3|43514.3|43544.3|43524.3|43546.8|43526.8|43534.3|43514.3|6
1736821650000|2025-01-14 02:27:30|43546.8|43526.8|43540.6|43520.6|43546.8|43526.8|43540.6|43520.6|0
1736821660000|2025-01-14 02:27:40|43539.4|43519.4|43536.8|43516.8|43539.4|43519.4|43536.8|43516.8|22
1736821670000|2025-01-14 02:27:50|43535.6|43515.6|43526.8|43506.8|43535.6|43515.6|43526.8|43506.8|2
1736821680000|2025-01-14 02:28:00|43529.3|43509.3|43531.8|43511.8|43534.3|43514.3|43529.3|43509.3|3
1736821690000|2025-01-14 02:28:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|0
1736821700000|2025-01-14 02:28:20|43526.8|43506.8|43524.3|43504.3|43529.3|43509.3|43521.8|43501.8|3
1736821720000|2025-01-14 02:28:40|43523.1|43503.1|43530.4|43510.4|43530.4|43510.4|43523.1|43503.1|5
1736821730000|2025-01-14 02:28:50|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|1
1736821740000|2025-01-14 02:29:00|43534.1|43514.1|43536.8|43516.8|43539.3|43519.3|43534.1|43514.1|22
1736821750000|2025-01-14 02:29:10|43535.6|43515.6|43531.8|43511.8|43535.6|43515.6|43531.8|43511.8|5
1736821760000|2025-01-14 02:29:20|43530.4|43510.4|43529.3|43509.3|43530.4|43510.4|43529.3|43509.3|0
1736821770000|2025-01-14 02:29:30|43526.8|43506.8|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|0
1736821780000|2025-01-14 02:29:40|43527.9|43507.9|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|0
1736821790000|2025-01-14 02:29:50|43527.9|43507.9|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|5
1736821800000|2025-01-14 02:30:00|43530.4|43510.4|43540.6|43520.6|43547.9|43527.9|43529.3|43509.3|22
1736821810000|2025-01-14 02:30:10|43539.3|43519.3|43531.8|43511.8|43539.3|43519.3|43526.8|43506.8|13
1736821820000|2025-01-14 02:30:20|43530.6|43510.6|43536.8|43516.8|43543.1|43523.1|43526.8|43506.8|22
1736821830000|2025-01-14 02:30:30|43539.3|43519.3|43536.9|43516.9|43539.3|43519.3|43531.8|43511.8|6
1736821840000|2025-01-14 02:30:40|43534.4|43514.4|43536.9|43516.9|43539.4|43519.4|43531.9|43511.9|2
1736821850000|2025-01-14 02:30:50|43538.1|43518.1|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|0
1736821860000|2025-01-14 02:31:00|43538.3|43518.3|43539.4|43519.4|43541.9|43521.9|43536.9|43516.9|7
1736821870000|2025-01-14 02:31:10|43536.9|43516.9|43536.9|43516.9|43539.4|43519.4|43534.4|43514.4|0
1736821880000|2025-01-14 02:31:20|43538.1|43518.1|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|1
1736821890000|2025-01-14 02:31:30|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43536.9|43516.9|1
1736821900000|2025-01-14 02:31:40|43545.8|43525.8|43548.1|43528.1|43549.4|43529.4|43545.8|43525.8|6
1736821910000|2025-01-14 02:31:50|43544.4|43524.4|43537|43517|43544.5|43524.5|43537|43517|11
1736821920000|2025-01-14 02:32:00|43535.8|43515.8|43532|43512|43535.8|43515.8|43532|43512|3
1736821930000|2025-01-14 02:32:10|43533.3|43513.3|43534.5|43514.5|43534.5|43514.5|43529.5|43509.5|1
1736821940000|2025-01-14 02:32:20|43537|43517|43537|43517|43539.5|43519.5|43534.5|43514.5|2
1736821950000|2025-01-14 02:32:30|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43534.5|43514.5|3
1736821960000|2025-01-14 02:32:40|43537|43517|43532|43512|43537|43517|43530.8|43510.8|2
1736821970000|2025-01-14 02:32:50|43530.8|43510.8|43532|43512|43532|43512|43529.5|43509.5|2
1736821980000|2025-01-14 02:33:00|43530.8|43510.8|43527|43507|43532|43512|43527|43507|2
1736821990000|2025-01-14 02:33:10|43524.5|43504.5|43525.6|43505.6|43525.6|43505.6|43524.5|43504.5|7
1736822000000|2025-01-14 02:33:20|43524.5|43504.5|43522|43502|43527|43507|43522|43502|3
1736822010000|2025-01-14 02:33:30|43519.5|43499.5|43512|43492|43519.5|43499.5|43512|43492|3
1736822020000|2025-01-14 02:33:40|43510.8|43490.8|43510.8|43490.8|43512|43492|43509.5|43489.5|0
1736822030000|2025-01-14 02:33:50|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|1
1736822040000|2025-01-14 02:34:00|43513.1|43493.1|43517|43497|43517|43497|43513.1|43493.1|0
1736822050000|2025-01-14 02:34:10|43514.5|43494.5|43514.5|43494.5|43517|43497|43514.5|43494.5|0
1736822060000|2025-01-14 02:34:20|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|0
1736822070000|2025-01-14 02:34:30|43517|43497|43514.5|43494.5|43519.5|43499.5|43514.5|43494.5|2
1736822080000|2025-01-14 02:34:40|43513.3|43493.3|43512|43492|43514.5|43494.5|43512|43492|0
1736822090000|2025-01-14 02:34:50|43513.3|43493.3|43509.5|43489.5|43514.5|43494.5|43509.5|43489.5|2
1736822100000|2025-01-14 02:35:00|43514.5|43494.5|43517|43497|43517|43497|43512|43492|2
1736822110000|2025-01-14 02:35:10|43519.5|43499.5|43522|43502|43523.1|43503.1|43519.5|43499.5|0
1736822120000|2025-01-14 02:35:20|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|2
1736822130000|2025-01-14 02:35:30|43522|43502|43527|43507|43527|43507|43522|43502|0
1736822140000|2025-01-14 02:35:40|43528.1|43508.1|43529.5|43509.5|43529.5|43509.5|43527|43507|2
1736822150000|2025-01-14 02:35:50|43530.6|43510.6|43538.1|43518.1|43538.1|43518.1|43530.6|43510.6|0
1736822160000|2025-01-14 02:36:00|43539.5|43519.5|43533.1|43513.1|43542|43522|43533.1|43513.1|6
1736822170000|2025-01-14 02:36:10|43529.5|43509.5|43532|43512|43532|43512|43527|43507|3
1736822180000|2025-01-14 02:36:20|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|3
1736822190000|2025-01-14 02:36:30|43527|43507|43528.3|43508.3|43529.5|43509.5|43524.5|43504.5|1
1736822200000|2025-01-14 02:36:40|43527|43507|43522|43502|43527|43507|43522|43502|0
1736822210000|2025-01-14 02:36:50|43520.8|43500.8|43524.5|43504.5|43524.5|43504.5|43519.5|43499.5|4
1736822220000|2025-01-14 02:37:00|43527|43507|43522|43502|43527|43507|43522|43502|0
1736822240000|2025-01-14 02:37:20|43519.5|43499.5|43515.8|43495.8|43519.5|43499.5|43515.8|43495.8|0
1736822250000|2025-01-14 02:37:30|43514.6|43494.6|43512|43492|43517|43497|43512|43492|1
1736822260000|2025-01-14 02:37:40|43513.1|43493.1|43517|43497|43517|43497|43513.1|43493.1|0
1736822270000|2025-01-14 02:37:50|43518.1|43498.1|43522|43502|43522|43502|43518.1|43498.1|1
1736822280000|2025-01-14 02:38:00|43520.6|43500.6|43522|43502|43522|43502|43519.5|43499.5|0
1736822290000|2025-01-14 02:38:10|43519.5|43499.5|43517|43497|43522|43502|43517|43497|1
1736822300000|2025-01-14 02:38:20|43515.8|43495.8|43512|43492|43515.8|43495.8|43512|43492|0
1736822320000|2025-01-14 02:38:40|43509.5|43489.5|43507|43487|43509.5|43489.5|43507|43487|3
1736822330000|2025-01-14 02:38:50|43509.5|43489.5|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|0
1736822340000|2025-01-14 02:39:00|43505.8|43485.8|43509.5|43489.5|43509.5|43489.5|43504.5|43484.5|0
1736822350000|2025-01-14 02:39:10|43508.3|43488.3|43504.5|43484.5|43508.3|43488.3|43504.5|43484.5|2
1736822360000|2025-01-14 02:39:20|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|0
1736822370000|2025-01-14 02:39:30|43503.1|43483.1|43508.1|43488.1|43508.1|43488.1|43502|43482|0
1736822380000|2025-01-14 02:39:40|43507|43487|43507|43487|43507|43487|43507|43487|0
1736822390000|2025-01-14 02:39:50|43508.1|43488.1|43507|43487|43509.5|43489.5|43504.5|43484.5|0
1736822400000|2025-01-14 02:40:00|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|0
1736822410000|2025-01-14 02:40:10|43500.8|43480.8|43499.5|43479.5|43500.8|43480.8|43499.5|43479.5|1
1736822420000|2025-01-14 02:40:20|43498.3|43478.3|43494.5|43474.5|43498.3|43478.3|43494.5|43474.5|0
1736822430000|2025-01-14 02:40:30|43492|43472|43492|43472|43492|43472|43489.5|43469.5|1
1736822440000|2025-01-14 02:40:40|43490.8|43470.8|43492|43472|43492|43472|43487|43467|3
1736822450000|2025-01-14 02:40:50|43490.8|43470.8|43492|43472|43492|43472|43487|43467|2
1736822460000|2025-01-14 02:41:00|43494.5|43474.5|43488.1|43468.1|43494.5|43474.5|43487|43467|2
1736822470000|2025-01-14 02:41:10|43488.3|43468.3|43489.5|43469.5|43489.5|43469.5|43487|43467|0
1736822480000|2025-01-14 02:41:20|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|0
1736822490000|2025-01-14 02:41:30|43490.6|43470.6|43482|43462|43492|43472|43482|43462|3
1736822500000|2025-01-14 02:41:40|43483.1|43463.1|43487|43467|43487|43467|43482|43462|3
1736822510000|2025-01-14 02:41:50|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|1
1736822520000|2025-01-14 02:42:00|43493.3|43473.3|43504.5|43484.5|43504.5|43484.5|43492|43472|2
1736822530000|2025-01-14 02:42:10|43503.3|43483.3|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|1
1736822540000|2025-01-14 02:42:20|43500.6|43480.6|43504.5|43484.5|43504.5|43484.5|43499.5|43479.5|3
1736822550000|2025-01-14 02:42:30|43507|43487|43507|43487|43507|43487|43504.5|43484.5|0
1736822560000|2025-01-14 02:42:40|43509.5|43489.5|43507|43487|43509.5|43489.5|43505.6|43485.6|0
1736822570000|2025-01-14 02:42:50|43504.5|43484.5|43497|43477|43504.5|43484.5|43497|43477|0
1736822580000|2025-01-14 02:43:00|43495.8|43475.8|43498.1|43478.1|43498.1|43478.1|43494.5|43474.5|2
1736822590000|2025-01-14 02:43:10|43497|43477|43495.6|43475.6|43497|43477|43492|43472|1
1736822600000|2025-01-14 02:43:20|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1736822610000|2025-01-14 02:43:30|43497|43477|43498.3|43478.3|43499.5|43479.5|43497|43477|2
1736822620000|2025-01-14 02:43:40|43498.1|43478.1|43497|43477|43498.1|43478.1|43494.5|43474.5|0
1736822630000|2025-01-14 02:43:50|43495.8|43475.8|43499.5|43479.5|43499.5|43479.5|43495.6|43475.6|2
1736822640000|2025-01-14 02:44:00|43498.1|43478.1|43494.5|43474.5|43498.1|43478.1|43494.5|43474.5|0
1736822650000|2025-01-14 02:44:10|43497|43477|43499.5|43479.5|43499.5|43479.5|43497|43477|2
1736822660000|2025-01-14 02:44:20|43498.1|43478.1|43499.5|43479.5|43499.5|43479.5|43497|43477|0
1736822670000|2025-01-14 02:44:30|43500.6|43480.6|43504.5|43484.5|43507|43487|43500.6|43480.6|0
1736822680000|2025-01-14 02:44:40|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|0
1736822690000|2025-01-14 02:44:50|43502|43482|43502|43482|43502|43482|43502|43482|2
1736822700000|2025-01-14 02:45:00|43503.1|43483.1|43502|43482|43507|43487|43502|43482|1
1736822710000|2025-01-14 02:45:10|43503.1|43483.1|43508.1|43488.1|43508.1|43488.1|43503.1|43483.1|1
1736822720000|2025-01-14 02:45:20|43509.5|43489.5|43507|43487|43512|43492|43507|43487|0
1736822730000|2025-01-14 02:45:30|43508.1|43488.1|43512|43492|43512|43492|43507|43487|0
1736822740000|2025-01-14 02:45:40|43510.6|43490.6|43508.1|43488.1|43510.6|43490.6|43507|43487|0
1736822750000|2025-01-14 02:45:50|43508.3|43488.3|43505.8|43485.8|43509.5|43489.5|43505.8|43485.8|0
1736822760000|2025-01-14 02:46:00|43502|43482|43504.5|43484.5|43505.6|43485.6|43502|43482|2
1736822770000|2025-01-14 02:46:10|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|0
1736822780000|2025-01-14 02:46:20|43507|43487|43507|43487|43507|43487|43507|43487|2
1736822790000|2025-01-14 02:46:30|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43504.5|43484.5|0
1736822800000|2025-01-14 02:46:40|43508.3|43488.3|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|0
1736822810000|2025-01-14 02:46:50|43508.1|43488.1|43512|43492|43512|43492|43508.1|43488.1|2
1736822820000|2025-01-14 02:47:00|43514.5|43494.5|43519.5|43499.5|43522|43502|43514.5|43494.5|0
1736822830000|2025-01-14 02:47:10|43520.8|43500.8|43534.5|43514.5|43534.5|43514.5|43519.5|43499.5|3
1736822840000|2025-01-14 02:47:20|43535.6|43515.6|43532|43512|43537|43517|43532|43512|3
1736822850000|2025-01-14 02:47:30|43534.5|43514.5|43532|43512|43534.5|43514.5|43532|43512|1
1736822860000|2025-01-14 02:47:40|43529.5|43509.5|43525.8|43505.8|43529.5|43509.5|43525.8|43505.8|1
1736822870000|2025-01-14 02:47:50|43527|43507|43527|43507|43527|43507|43524.5|43504.5|1
1736822880000|2025-01-14 02:48:00|43525.8|43505.8|43527|43507|43527|43507|43522|43502|0
1736822890000|2025-01-14 02:48:10|43525.6|43505.6|43527|43507|43529.5|43509.5|43525.6|43505.6|0
1736822900000|2025-01-14 02:48:20|43529.5|43509.5|43534.5|43514.5|43537|43517|43529.5|43509.5|10
1736822910000|2025-01-14 02:48:30|43532|43512|43532|43512|43533.3|43513.3|43532|43512|2
1736822920000|2025-01-14 02:48:40|43529.5|43509.5|43532|43512|43533.1|43513.1|43529.5|43509.5|0
1736822930000|2025-01-14 02:48:50|43533.1|43513.1|43534.5|43514.5|43534.5|43514.5|43532|43512|0
1736822940000|2025-01-14 02:49:00|43532|43512|43532|43512|43532|43512|43529.5|43509.5|0
1736822950000|2025-01-14 02:49:10|43533.1|43513.1|43532|43512|43534.5|43514.5|43532|43512|1
1736822960000|2025-01-14 02:49:20|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|0
1736822970000|2025-01-14 02:49:30|43528.3|43508.3|43527|43507|43529.5|43509.5|43527|43507|0
1736822980000|2025-01-14 02:49:40|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736822990000|2025-01-14 02:49:50|43527|43507|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736823000000|2025-01-14 02:50:00|43532|43512|43527|43507|43532|43512|43527|43507|5
1736823010000|2025-01-14 02:50:10|43528.1|43508.1|43529.5|43509.5|43529.5|43509.5|43527|43507|3
1736823020000|2025-01-14 02:50:20|43528.1|43508.1|43527|43507|43529.5|43509.5|43525.6|43505.6|1
1736823030000|2025-01-14 02:50:30|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43527|43507|1
1736823040000|2025-01-14 02:50:40|43527|43507|43527|43507|43528.1|43508.1|43527|43507|0
1736823050000|2025-01-14 02:50:50|43528.3|43508.3|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736823060000|2025-01-14 02:51:00|43530.6|43510.6|43537|43517|43537|43517|43530.6|43510.6|3
1736823070000|2025-01-14 02:51:10|43539.5|43519.5|43537|43517|43542|43522|43537|43517|1
1736823080000|2025-01-14 02:51:20|43539.5|43519.5|43542|43522|43542|43522|43537|43517|1
1736823090000|2025-01-14 02:51:30|43543.3|43523.3|43542|43522|43547|43527|43542|43522|4
1736823100000|2025-01-14 02:51:40|43543.1|43523.1|43547|43527|43547|43527|43543.1|43523.1|7
1736823110000|2025-01-14 02:51:50|43548.1|43528.1|43552|43532|43557|43537|43548.1|43528.1|6
1736823120000|2025-01-14 02:52:00|43553.2|43533.2|43562|43542|43562|43542|43552|43532|2
1736823130000|2025-01-14 02:52:10|43564.5|43544.5|43575.7|43555.7|43575.7|43555.7|43564.5|43544.5|6
1736823140000|2025-01-14 02:52:20|43574.5|43554.5|43572|43552|43574.5|43554.5|43572|43552|5
1736823150000|2025-01-14 02:52:30|43570.8|43550.8|43562|43542|43570.8|43550.8|43562|43542|2
1736823160000|2025-01-14 02:52:40|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43558.3|43538.3|0
1736823170000|2025-01-14 02:52:50|43560.7|43540.7|43564.5|43544.5|43564.5|43544.5|43559.5|43539.5|1
1736823180000|2025-01-14 02:53:00|43562|43542|43570.7|43550.7|43570.7|43550.7|43562|43542|3
1736823190000|2025-01-14 02:53:10|43572|43552|43572|43552|43574.5|43554.5|43569.5|43549.5|1
1736823200000|2025-01-14 02:53:20|43569.5|43549.5|43567|43547|43570.7|43550.7|43567|43547|0
1736823210000|2025-01-14 02:53:30|43569.5|43549.5|43567|43547|43572|43552|43564.5|43544.5|3
1736823220000|2025-01-14 02:53:40|43564.5|43544.5|43558.2|43538.2|43567|43547|43558.2|43538.2|1
1736823230000|2025-01-14 02:53:50|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43558.2|43538.2|1
1736823240000|2025-01-14 02:54:00|43561.8|43541.8|43572|43552|43572|43552|43561.8|43541.8|1
1736823250000|2025-01-14 02:54:10|43569.5|43549.5|43573.3|43553.3|43574.5|43554.5|43569.5|43549.5|1
1736823260000|2025-01-14 02:54:20|43572|43552|43572|43552|43574.5|43554.5|43570.8|43550.8|1
1736823270000|2025-01-14 02:54:30|43573.2|43553.2|43572|43552|43574.5|43554.5|43572|43552|0
1736823280000|2025-01-14 02:54:40|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43569.5|43549.5|1
1736823290000|2025-01-14 02:54:50|43572|43552|43577|43557|43577|43557|43572|43552|3
1736823300000|2025-01-14 02:55:00|43575.8|43555.8|43567|43547|43575.8|43555.8|43567|43547|0
1736823320000|2025-01-14 02:55:20|43565.8|43545.8|43559.5|43539.5|43567|43547|43559.5|43539.5|2
1736823330000|2025-01-14 02:55:30|43557|43537|43554.5|43534.5|43559.5|43539.5|43554.5|43534.5|0
1736823340000|2025-01-14 02:55:40|43557|43537|43562|43542|43562|43542|43557|43537|0
1736823350000|2025-01-14 02:55:50|43563.2|43543.2|43569.5|43549.5|43569.5|43549.5|43562|43542|0
1736823360000|2025-01-14 02:56:00|43572|43552|43569.5|43549.5|43574.5|43554.5|43569.5|43549.5|0
1736823370000|2025-01-14 02:56:10|43572|43552|43572|43552|43572|43552|43567|43547|0
1736823380000|2025-01-14 02:56:20|43573.2|43553.2|43574.5|43554.5|43574.5|43554.5|43573.2|43553.2|1
1736823390000|2025-01-14 02:56:30|43573.3|43553.3|43574.5|43554.5|43574.5|43554.5|43570.8|43550.8|3
1736823400000|2025-01-14 02:56:40|43573.3|43553.3|43569.5|43549.5|43573.3|43553.3|43569.5|43549.5|1
1736823410000|2025-01-14 02:56:50|43567|43547|43562|43542|43567|43547|43559.5|43539.5|2
1736823420000|2025-01-14 02:57:00|43563.2|43543.2|43564.5|43544.5|43564.5|43544.5|43562|43542|0
1736823430000|2025-01-14 02:57:10|43567|43547|43567|43547|43569.5|43549.5|43567|43547|4
1736823440000|2025-01-14 02:57:20|43568.2|43548.2|43572|43552|43572|43552|43567|43547|1
1736823450000|2025-01-14 02:57:30|43570.8|43550.8|43565.8|43545.8|43570.8|43550.8|43564.5|43544.5|0
1736823460000|2025-01-14 02:57:40|43567|43547|43565.7|43545.7|43569.5|43549.5|43564.5|43544.5|0
1736823470000|2025-01-14 02:57:50|43567|43547|43567|43547|43567|43547|43564.5|43544.5|0
1736823480000|2025-01-14 02:58:00|43569.5|43549.5|43564.5|43544.5|43569.5|43549.5|43564.5|43544.5|0
1736823490000|2025-01-14 02:58:10|43562|43542|43562|43542|43562|43542|43559.5|43539.5|2
1736823500000|2025-01-14 02:58:20|43559.5|43539.5|43559.5|43539.5|43560.8|43540.8|43557|43537|0
1736823510000|2025-01-14 02:58:30|43560.7|43540.7|43562|43542|43562|43542|43560.7|43540.7|3
1736823520000|2025-01-14 02:58:40|43560.8|43540.8|43562|43542|43562|43542|43559.5|43539.5|0
1736823540000|2025-01-14 02:59:00|||||||||2
1736823550000|2025-01-14 02:59:10|43564.5|43544.5|43567|43547|43567|43547|43564.5|43544.5|1
1736823560000|2025-01-14 02:59:20|43568.2|43548.2|43572|43552|43572|43552|43568.2|43548.2|1
1736823570000|2025-01-14 02:59:30|43569.5|43549.5|43572|43552|43572|43552|43567|43547|0
1736823580000|2025-01-14 02:59:40|43573.3|43553.3|43574.5|43554.5|43574.5|43554.5|43573.3|43553.3|0
1736823590000|2025-01-14 02:59:50|43572|43552|43574.5|43554.5|43574.5|43554.5|43570.8|43550.8|2
1736823600000|2025-01-14 03:00:00|43573.3|43553.3|43573.2|43553.2|43580.7|43560.7|43569.5|43549.5|16
1736823610000|2025-01-14 03:00:10|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43572|43552|1
1736823620000|2025-01-14 03:00:20|43577|43557|43577|43557|43577|43557|43577|43557|4
1736823630000|2025-01-14 03:00:30|43575.8|43555.8|43574.5|43554.5|43575.8|43555.8|43574.5|43554.5|1
1736823640000|2025-01-14 03:00:40|43578.3|43558.3|43582|43562|43582|43562|43577|43557|12
1736823660000|2025-01-14 03:01:00|43580.8|43560.8|43579.5|43559.5|43582|43562|43577|43557|8
1736823670000|2025-01-14 03:01:10|43578.2|43558.2|43572|43552|43578.2|43558.2|43572|43552|2
1736823680000|2025-01-14 03:01:20|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43572|43552|6
1736823690000|2025-01-14 03:01:30|43577|43557|43579.5|43559.5|43582|43562|43577|43557|2
1736823700000|2025-01-14 03:01:40|43577|43557|43577|43557|43578.2|43558.2|43577|43557|7
1736823710000|2025-01-14 03:01:50|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|2
1736823720000|2025-01-14 03:02:00|43582|43562|43584.5|43564.5|43584.5|43564.5|43582|43562|2
1736823740000|2025-01-14 03:02:20|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|4
1736823750000|2025-01-14 03:02:30|43592|43572|43587|43567|43592|43572|43587|43567|2
1736823760000|2025-01-14 03:02:40|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43587|43567|0
1736823770000|2025-01-14 03:02:50|43588.2|43568.2|43587|43567|43588.2|43568.2|43587|43567|0
1736823780000|2025-01-14 03:03:00|43585.7|43565.7|43589.5|43569.5|43589.5|43569.5|43585.7|43565.7|0
1736823800000|2025-01-14 03:03:20|43592|43572|43592|43572|43592|43572|43592|43572|5
1736823810000|2025-01-14 03:03:30|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|0
1736823820000|2025-01-14 03:03:40|43592|43572|43592|43572|43594.5|43574.5|43592|43572|3
1736823830000|2025-01-14 03:03:50|43593.2|43573.2|43593.3|43573.3|43597|43577|43593.2|43573.2|4
1736823840000|2025-01-14 03:04:00|43592|43572|43597|43577|43597|43577|43592|43572|0
1736823850000|2025-01-14 03:04:10|43594.5|43574.5|43594.5|43574.5|43597|43577|43593.3|43573.3|0
1736823860000|2025-01-14 03:04:20|43597|43577|43592|43572|43597|43577|43589.5|43569.5|0
1736823870000|2025-01-14 03:04:30|43590.8|43570.8|43582|43562|43590.8|43570.8|43582|43562|1
1736823880000|2025-01-14 03:04:40|43584.5|43564.5|43587|43567|43587|43567|43582|43562|0
1736823890000|2025-01-14 03:04:50|43584.3|43564.3|43587|43567|43587|43567|43582|43562|1
1736823900000|2025-01-14 03:05:00|43588.2|43568.2|43592|43572|43592|43572|43588.2|43568.2|4
1736823920000|2025-01-14 03:05:20|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43593.2|43573.2|1
1736823930000|2025-01-14 03:05:30|43597|43577|43599.5|43579.5|43599.5|43579.5|43597|43577|3
1736823940000|2025-01-14 03:05:40|43602|43582|43602|43582|43602|43582|43602|43582|1
1736823950000|2025-01-14 03:05:50|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|5
1736823960000|2025-01-14 03:06:00|43608.2|43588.2|43614.5|43594.5|43614.5|43594.5|43608.2|43588.2|11
1736823970000|2025-01-14 03:06:10|43619.5|43599.5|43614.5|43594.5|43619.5|43599.5|43614.5|43594.5|9
1736823980000|2025-01-14 03:06:20|43613.4|43593.4|43617|43597|43617|43597|43613.4|43593.4|2
1736823990000|2025-01-14 03:06:30|43618.4|43598.4|43614.5|43594.5|43619.5|43599.5|43614.5|43594.5|2
1736824000000|2025-01-14 03:06:40|43613.2|43593.2|43604.5|43584.5|43613.2|43593.2|43604.5|43584.5|2
1736824010000|2025-01-14 03:06:50|43605.9|43585.9|43610.7|43590.7|43610.7|43590.7|43605.9|43585.9|1
1736824020000|2025-01-14 03:07:00|43612|43592|43612|43592|43614.5|43594.5|43609.5|43589.5|3
1736824030000|2025-01-14 03:07:10|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1736824040000|2025-01-14 03:07:20|43608.2|43588.2|43607|43587|43609.5|43589.5|43604.5|43584.5|3
1736824050000|2025-01-14 03:07:30|43609.5|43589.5|43607|43587|43610.9|43590.9|43607|43587|1
1736824060000|2025-01-14 03:07:40|43608.2|43588.2|43607|43587|43609.5|43589.5|43607|43587|0
1736824070000|2025-01-14 03:07:50|43608.2|43588.2|43612|43592|43612|43592|43607|43587|1
1736824080000|2025-01-14 03:08:00|43613.2|43593.2|43632|43612|43638.2|43618.2|43613.2|43593.2|13
1736824090000|2025-01-14 03:08:10|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|2
1736824100000|2025-01-14 03:08:20|43632|43612|43634.5|43614.5|43634.5|43614.5|43632|43612|4
1736824110000|2025-01-14 03:08:30|43636.8|43616.8|43639.5|43619.5|43642|43622|43636.8|43616.8|4
1736824120000|2025-01-14 03:08:40|43638.4|43618.4|43637|43617|43638.4|43618.4|43634.5|43614.5|1
1736824130000|2025-01-14 03:08:50|43638.2|43618.2|43634.5|43614.5|43638.2|43618.2|43634.5|43614.5|1
1736824140000|2025-01-14 03:09:00|43633.4|43613.4|43637|43617|43637|43617|43632|43612|0
1736824150000|2025-01-14 03:09:10|43634.5|43614.5|43643.2|43623.2|43643.2|43623.2|43634.5|43614.5|3
1736824160000|2025-01-14 03:09:20|43642|43622|43642|43622|43644.5|43624.5|43640.7|43620.7|3
1736824170000|2025-01-14 03:09:30|43644.5|43624.5|43647|43627|43647|43627|43642|43622|1
1736824180000|2025-01-14 03:09:40|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1736824190000|2025-01-14 03:09:50|43650.9|43630.9|43649.5|43629.5|43650.9|43630.9|43649.5|43629.5|2
1736824200000|2025-01-14 03:10:00|43652|43632|43652|43632|43654.5|43634.5|43652|43632|8
1736824210000|2025-01-14 03:10:10|43654.5|43634.5|43657|43637|43657|43637|43654.5|43634.5|0
1736824220000|2025-01-14 03:10:20|43654.5|43634.5|43657|43637|43657|43637|43654.5|43634.5|3
1736824230000|2025-01-14 03:10:30|43655.7|43635.7|43659.5|43639.5|43659.5|43639.5|43655.7|43635.7|6
1736824240000|2025-01-14 03:10:40|43661.8|43641.8|43672|43652|43672|43652|43661.8|43641.8|8
1736824250000|2025-01-14 03:10:50|43669.5|43649.5|43662|43642|43669.5|43649.5|43662|43642|5
1736824260000|2025-01-14 03:11:00|43664.5|43644.5|43685.7|43665.7|43685.7|43665.7|43664.5|43644.5|23
1736824270000|2025-01-14 03:11:10|43686.8|43666.8|43700.7|43680.7|43703.2|43683.2|43685.7|43665.7|22
1736824280000|2025-01-14 03:11:20|43701.8|43681.8|43703.2|43683.2|43704.3|43684.3|43701.8|43681.8|7
1736824290000|2025-01-14 03:11:30|43704.3|43684.3|43701.8|43681.8|43706.8|43686.8|43701.8|43681.8|2
1736824300000|2025-01-14 03:11:40|43700.7|43680.7|43696.8|43676.8|43701.8|43681.8|43696.8|43676.8|0
1736824310000|2025-01-14 03:11:50|43695.7|43675.7|43689.3|43669.3|43695.7|43675.7|43689.3|43669.3|1
1736824320000|2025-01-14 03:12:00|43690.5|43670.5|43688.2|43668.2|43691.8|43671.8|43688.2|43668.2|4
1736824330000|2025-01-14 03:12:10|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|4
1736824340000|2025-01-14 03:12:20|43684.4|43664.4|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|3
1736824350000|2025-01-14 03:12:30|43682|43662|43685.7|43665.7|43689.4|43669.4|43682|43662|11
1736824360000|2025-01-14 03:12:40|43688.2|43668.2|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|0
1736824370000|2025-01-14 03:12:50|43685.7|43665.7|43685.7|43665.7|43689.4|43669.4|43685.7|43665.7|2
1736824380000|2025-01-14 03:13:00|43683.2|43663.2|43685.7|43665.7|43688.2|43668.2|43683.2|43663.2|0
1736824390000|2025-01-14 03:13:10|43686.9|43666.9|43690.7|43670.7|43690.7|43670.7|43686.9|43666.9|1
1736824400000|2025-01-14 03:13:20|43689.4|43669.4|43689.4|43669.4|43690.7|43670.7|43685.7|43665.7|17
1736824410000|2025-01-14 03:13:30|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43685.7|43665.7|2
1736824420000|2025-01-14 03:13:40|43687|43667|43687|43667|43688.2|43668.2|43685.7|43665.7|2
1736824430000|2025-01-14 03:13:50|43683.2|43663.2|43685.7|43665.7|43688.2|43668.2|43683.2|43663.2|5
1736824440000|2025-01-14 03:14:00|43686.9|43666.9|43693.2|43673.2|43693.2|43673.2|43686.9|43666.9|6
1736824450000|2025-01-14 03:14:10|43692|43672|43685.7|43665.7|43692|43672|43685.7|43665.7|11
1736824460000|2025-01-14 03:14:20|43686.9|43666.9|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|0
1736824480000|2025-01-14 03:14:40|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43678.2|43658.2|2
1736824490000|2025-01-14 03:14:50|43677|43657|43676.9|43656.9|43678.2|43658.2|43674.4|43654.4|3
1736824500000|2025-01-14 03:15:00|43675.7|43655.7|43669.4|43649.4|43675.7|43655.7|43668.2|43648.2|4
1736824510000|2025-01-14 03:15:10|43670.7|43650.7|43665.7|43645.7|43673.2|43653.2|43665.7|43645.7|6
1736824520000|2025-01-14 03:15:20|43664.5|43644.5|43662|43642|43665.7|43645.7|43662|43642|1
1736824530000|2025-01-14 03:15:30|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1736824540000|2025-01-14 03:15:40|43659.5|43639.5|43663.2|43643.2|43663.2|43643.2|43658.2|43638.2|0
1736824550000|2025-01-14 03:15:50|43660.7|43640.7|43658.2|43638.2|43660.7|43640.7|43658.2|43638.2|2
1736824560000|2025-01-14 03:16:00|43660.7|43640.7|43668.2|43648.2|43671.9|43651.9|43660.7|43640.7|15
1736824570000|2025-01-14 03:16:10|43673.2|43653.2|43668.2|43648.2|43673.2|43653.2|43668.2|43648.2|8
1736824580000|2025-01-14 03:16:20|43673.2|43653.2|43670.7|43650.7|43673.2|43653.2|43668.2|43648.2|7
1736824590000|2025-01-14 03:16:30|43669.5|43649.5|43667|43647|43673.2|43653.2|43667|43647|6
1736824600000|2025-01-14 03:16:40|43665.7|43645.7|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|0
1736824610000|2025-01-14 03:16:50|43663.2|43643.2|43662|43642|43663.2|43643.2|43660.7|43640.7|5
1736824620000|2025-01-14 03:17:00|43663.2|43643.2|43660.7|43640.7|43665.7|43645.7|43660.7|43640.7|4
1736824630000|2025-01-14 03:17:10|43657|43637|43649.5|43629.5|43657|43637|43649.5|43629.5|3
1736824640000|2025-01-14 03:17:20|43648.2|43628.2|43647|43627|43648.2|43628.2|43645.7|43625.7|2
1736824650000|2025-01-14 03:17:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|4
1736824660000|2025-01-14 03:17:40|43644.4|43624.4|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|4
1736824670000|2025-01-14 03:17:50|43643.2|43623.2|43633.2|43613.2|43644.4|43624.4|43630.7|43610.7|4
1736824680000|2025-01-14 03:18:00|43630.7|43610.7|43636.9|43616.9|43636.9|43616.9|43630.7|43610.7|4
1736824690000|2025-01-14 03:18:10|43638|43618|43628.2|43608.2|43639.4|43619.4|43628.2|43608.2|3
1736824700000|2025-01-14 03:18:20|43630.7|43610.7|43628.2|43608.2|43630.7|43610.7|43625.7|43605.7|1
1736824710000|2025-01-14 03:18:30|43625.7|43605.7|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736824720000|2025-01-14 03:18:40|43624.4|43604.4|43620.7|43600.7|43625.7|43605.7|43620.7|43600.7|3
1736824730000|2025-01-14 03:18:50|43622|43602|43620.7|43600.7|43622|43602|43620.7|43600.7|1
1736824740000|2025-01-14 03:19:00|43621.9|43601.9|43618.2|43598.2|43623.2|43603.2|43615.7|43595.7|0
1736824750000|2025-01-14 03:19:10|43615.7|43595.7|43623.2|43603.2|43623.2|43603.2|43615.7|43595.7|2
1736824760000|2025-01-14 03:19:20|43624.4|43604.4|43629.4|43609.4|43629.4|43609.4|43623.2|43603.2|1
1736824770000|2025-01-14 03:19:30|43631.9|43611.9|43635.7|43615.7|43638.2|43618.2|43631.9|43611.9|5
1736824780000|2025-01-14 03:19:40|43638.2|43618.2|43637|43617|43638.2|43618.2|43635.7|43615.7|6
1736824790000|2025-01-14 03:19:50|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43630.7|43610.7|0
1736824800000|2025-01-14 03:20:00|43643.2|43623.2|43645.7|43625.7|43648.2|43628.2|43643.2|43623.2|10
1736824810000|2025-01-14 03:20:10|43643.2|43623.2|43639.4|43619.4|43643.2|43623.2|43639.4|43619.4|5
1736824820000|2025-01-14 03:20:20|43638.2|43618.2|43639.4|43619.4|43639.4|43619.4|43638|43618|1
1736824830000|2025-01-14 03:20:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1736824840000|2025-01-14 03:20:40|43644.4|43624.4|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|0
1736824850000|2025-01-14 03:20:50|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|0
1736824860000|2025-01-14 03:21:00|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|2
1736824870000|2025-01-14 03:21:10|43653|43633|43659.4|43639.4|43659.4|43639.4|43653|43633|0
1736824880000|2025-01-14 03:21:20|43660.5|43640.5|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|3
1736824890000|2025-01-14 03:21:30|43655.7|43635.7|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|1
1736824900000|2025-01-14 03:21:40|43656.9|43636.9|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|3
1736824910000|2025-01-14 03:21:50|43658.2|43638.2|43651.9|43631.9|43658.2|43638.2|43651.9|43631.9|3
1736824920000|2025-01-14 03:22:00|43649.4|43629.4|43651.9|43631.9|43651.9|43631.9|43649.4|43629.4|0
1736824930000|2025-01-14 03:22:10|43658.2|43638.2|43656.9|43636.9|43658.2|43638.2|43654.4|43634.4|2
1736824940000|2025-01-14 03:22:20|43658|43638|43659.4|43639.4|43659.4|43639.4|43658|43638|1
1736824950000|2025-01-14 03:22:30|43658.2|43638.2|43654.4|43634.4|43658.2|43638.2|43651.9|43631.9|3
1736824960000|2025-01-14 03:22:40|||||||||7
1736824970000|2025-01-14 03:22:50|43655.5|43635.5|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|0
1736824980000|2025-01-14 03:23:00|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43646.9|43626.9|1
1736824990000|2025-01-14 03:23:10|43651.9|43631.9|43650.7|43630.7|43654.4|43634.4|43650.7|43630.7|1
1736825000000|2025-01-14 03:23:20|43649.4|43629.4|43654.4|43634.4|43654.4|43634.4|43649.4|43629.4|0
1736825010000|2025-01-14 03:23:30|43656.9|43636.9|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|1
1736825020000|2025-01-14 03:23:40|43653.2|43633.2|43653|43633|43654.4|43634.4|43651.9|43631.9|0
1736825030000|2025-01-14 03:23:50|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43649.4|43629.4|0
1736825040000|2025-01-14 03:24:00|43648.2|43628.2|43644.4|43624.4|43648.2|43628.2|43644.4|43624.4|1
1736825050000|2025-01-14 03:24:10|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|1
1736825060000|2025-01-14 03:24:20|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|1
1736825070000|2025-01-14 03:24:30|43635.5|43615.5|43636.9|43616.9|43636.9|43616.9|43635.5|43615.5|3
1736825080000|2025-01-14 03:24:40|43638|43618|43638|43618|43638|43618|43638|43618|0
1736825090000|2025-01-14 03:24:50|43636.9|43616.9|43636.9|43616.9|43638.2|43618.2|43636.9|43616.9|0
1736825100000|2025-01-14 03:25:00|43638|43618|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|3
1736825110000|2025-01-14 03:25:10|43641.9|43621.9|43651.9|43631.9|43651.9|43631.9|43641.9|43621.9|4
1736825120000|2025-01-14 03:25:20|43650.7|43630.7|43651.9|43631.9|43651.9|43631.9|43650.7|43630.7|1
1736825130000|2025-01-14 03:25:30|43649.4|43629.4|43649.4|43629.4|43651.9|43631.9|43649.4|43629.4|1
1736825140000|2025-01-14 03:25:40|43646.9|43626.9|43651.9|43631.9|43654.4|43634.4|43646.9|43626.9|0
1736825150000|2025-01-14 03:25:50|43653.2|43633.2|43654.4|43634.4|43656.9|43636.9|43653.2|43633.2|6
1736825160000|2025-01-14 03:26:00|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43648|43628|11
1736825170000|2025-01-14 03:26:10|43650.7|43630.7|43651.9|43631.9|43654.4|43634.4|43649.4|43629.4|0
1736825180000|2025-01-14 03:26:20|43654.4|43634.4|43651.9|43631.9|43654.4|43634.4|43651.9|43631.9|0
1736825190000|2025-01-14 03:26:30|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|3
1736825200000|2025-01-14 03:26:40|43655.7|43635.7|43656.9|43636.9|43656.9|43636.9|43655.7|43635.7|2
1736825210000|2025-01-14 03:26:50|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43656.9|43636.9|0
1736825220000|2025-01-14 03:27:00|43661.9|43641.9|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|1
1736825230000|2025-01-14 03:27:10|43655.7|43635.7|43651.9|43631.9|43655.7|43635.7|43650.5|43630.5|4
1736825240000|2025-01-14 03:27:20|43649.4|43629.4|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|0
1736825250000|2025-01-14 03:27:30|43649.4|43629.4|43641.9|43621.9|43649.4|43629.4|43641.9|43621.9|2
1736825260000|2025-01-14 03:27:40|43643|43623|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|0
1736825270000|2025-01-14 03:27:50|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|1
1736825280000|2025-01-14 03:28:00|43635.7|43615.7|43626.9|43606.9|43635.7|43615.7|43626.9|43606.9|0
1736825290000|2025-01-14 03:28:10|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43626.9|43606.9|1
1736825300000|2025-01-14 03:28:20|43626.9|43606.9|43629.4|43609.4|43631.9|43611.9|43626.9|43606.9|7
1736825310000|2025-01-14 03:28:30|43630.5|43610.5|43629.4|43609.4|43630.5|43610.5|43626.9|43606.9|5
1736825320000|2025-01-14 03:28:40|43628.2|43608.2|43629.4|43609.4|43629.4|43609.4|43626.9|43606.9|1
1736825330000|2025-01-14 03:28:50|43630.7|43610.7|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|0
1736825340000|2025-01-14 03:29:00|43633|43613|43634.4|43614.4|43634.4|43614.4|43633|43613|3
1736825350000|2025-01-14 03:29:10|43633.2|43613.2|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|1
1736825360000|2025-01-14 03:29:20|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|13
1736825370000|2025-01-14 03:29:30|43626.9|43606.9|43624.4|43604.4|43626.9|43606.9|43624.4|43604.4|4
1736825380000|2025-01-14 03:29:40|43625.5|43605.5|43631.9|43611.9|43631.9|43611.9|43625.5|43605.5|1
1736825390000|2025-01-14 03:29:50|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43633.2|43613.2|3
1736825400000|2025-01-14 03:30:00|||||||||2
1736825420000|2025-01-14 03:30:20|43639.4|43619.4|43641.9|43621.9|43644.4|43624.4|43639.4|43619.4|0
1736825430000|2025-01-14 03:30:30|43644.4|43624.4|43646.9|43626.9|43646.9|43626.9|43641.9|43621.9|0
1736825440000|2025-01-14 03:30:40|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|1
1736825450000|2025-01-14 03:30:50|43646.9|43626.9|43651.9|43631.9|43651.9|43631.9|43646.9|43626.9|3
1736825460000|2025-01-14 03:31:00|43649.4|43629.4|43661.9|43641.9|43661.9|43641.9|43646.9|43626.9|13
1736825470000|2025-01-14 03:31:10|43664.4|43644.4|43671.9|43651.9|43671.9|43651.9|43664.4|43644.4|4
1736825480000|2025-01-14 03:31:20|43676.9|43656.9|43681.9|43661.9|43681.9|43661.9|43676.9|43656.9|2
1736825500000|2025-01-14 03:31:40|43684.4|43664.4|43690.5|43670.5|43690.5|43670.5|43684.4|43664.4|1
1736825510000|2025-01-14 03:31:50|43691.9|43671.9|43689.4|43669.4|43694.4|43674.4|43689.4|43669.4|0
1736825520000|2025-01-14 03:32:00|43690.5|43670.5|43691.9|43671.9|43691.9|43671.9|43686.9|43666.9|1
1736825530000|2025-01-14 03:32:10|43695.5|43675.5|43695.4|43675.4|43699.2|43679.2|43695.4|43675.4|10
1736825540000|2025-01-14 03:32:20|43694.2|43674.2|43691.7|43671.7|43695.4|43675.4|43691.7|43671.7|2
1736825550000|2025-01-14 03:32:30|43690.5|43670.5|43690.5|43670.5|43691.7|43671.7|43690.5|43670.5|0
1736825560000|2025-01-14 03:32:40|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|0
1736825570000|2025-01-14 03:32:50|43690.5|43670.5|43691.7|43671.7|43691.7|43671.7|43690.5|43670.5|0
1736825590000|2025-01-14 03:33:10|43690.5|43670.5|43690.6|43670.6|43691.7|43671.7|43690.5|43670.5|1
1736825600000|2025-01-14 03:33:20|43689.2|43669.2|43690.6|43670.6|43690.6|43670.6|43688.1|43668.1|1
1736825640000|2025-01-14 03:34:00|||||||||3
1736825650000|2025-01-14 03:34:10|43694.2|43674.2|43696.7|43676.7|43696.7|43676.7|43694.2|43674.2|7
1736825660000|2025-01-14 03:34:20|43697.9|43677.9|43697.9|43677.9|43699|43679|43697.9|43677.9|3
1736825670000|2025-01-14 03:34:30|43699|43679|43699|43679|43699|43679|43699|43679|1
1736825690000|2025-01-14 03:34:50|43700.4|43680.4|43704.2|43684.2|43704.2|43684.2|43700.4|43680.4|3
1736825700000|2025-01-14 03:35:00|43706.5|43686.5|43707.9|43687.9|43707.9|43687.9|43706.5|43686.5|4
1736825710000|2025-01-14 03:35:10|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|13
1736825720000|2025-01-14 03:35:20|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|0
1736825730000|2025-01-14 03:35:30|43710.4|43690.4|43711.7|43691.7|43712.9|43692.9|43710.4|43690.4|0
1736825740000|2025-01-14 03:35:40|43710.6|43690.6|43709.2|43689.2|43711.7|43691.7|43709.2|43689.2|0
1736825750000|2025-01-14 03:35:50|43711.5|43691.5|43729.2|43709.2|43742.9|43722.9|43711.5|43691.5|91
1736825760000|2025-01-14 03:36:00|43735.6|43715.6|43739.2|43719.2|43741.7|43721.7|43730.4|43710.4|31
1736825770000|2025-01-14 03:36:10|43744.2|43724.2|43769.2|43749.2|43771.7|43751.7|43744.2|43724.2|30
1736825780000|2025-01-14 03:36:20|43770.4|43750.4|43784.2|43764.2|43784.2|43764.2|43770.4|43750.4|31
1736825790000|2025-01-14 03:36:30|43786.7|43766.7|43784.2|43764.2|43786.7|43766.7|43784.2|43764.2|49
1736825800000|2025-01-14 03:36:40|43782.9|43762.9|43778.1|43758.1|43782.9|43762.9|43778.1|43758.1|8
1736825810000|2025-01-14 03:36:50|43774.2|43754.2|43769.2|43749.2|43774.2|43754.2|43769.2|43749.2|7
1736825820000|2025-01-14 03:37:00|43766.7|43746.7|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|5
1736825830000|2025-01-14 03:37:10|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|3
1736825840000|2025-01-14 03:37:20|||||||||1
1736825850000|2025-01-14 03:37:30|43754.2|43734.2|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|4
1736825860000|2025-01-14 03:37:40|43755.4|43735.4|43760.6|43740.6|43760.6|43740.6|43754.2|43734.2|3
1736825870000|2025-01-14 03:37:50|43761.7|43741.7|43761.7|43741.7|43764.2|43744.2|43761.7|43741.7|0
1736825880000|2025-01-14 03:38:00|43759.2|43739.2|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|2
1736825890000|2025-01-14 03:38:10|43757.9|43737.9|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|0
1736825900000|2025-01-14 03:38:20|43755.6|43735.6|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|2
1736825910000|2025-01-14 03:38:30|43766.9|43746.9|43771.7|43751.7|43771.7|43751.7|43766.9|43746.9|11
1736825920000|2025-01-14 03:38:40|43772.9|43752.9|43771.7|43751.7|43774.2|43754.2|43770.6|43750.6|1
1736825930000|2025-01-14 03:38:50|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|1
1736825940000|2025-01-14 03:39:00|43771.7|43751.7|43774.2|43754.2|43774.2|43754.2|43771.7|43751.7|6
1736825950000|2025-01-14 03:39:10|43776.7|43756.7|43779.2|43759.2|43779.2|43759.2|43776.7|43756.7|2
1736825980000|2025-01-14 03:39:40|43780.4|43760.4|43782.9|43762.9|43782.9|43762.9|43780.4|43760.4|1
1736825990000|2025-01-14 03:39:50|43781.7|43761.7|43779.2|43759.2|43781.7|43761.7|43779.2|43759.2|5
1736826000000|2025-01-14 03:40:00|||||||||1
1736826010000|2025-01-14 03:40:10|43778.1|43758.1|43770.4|43750.4|43778.1|43758.1|43770.4|43750.4|3
1736826020000|2025-01-14 03:40:20|43774.2|43754.2|43774.2|43754.2|43774.2|43754.2|43774.2|43754.2|3
1736826040000|2025-01-14 03:40:40|43776.7|43756.7|43774.2|43754.2|43776.7|43756.7|43774.2|43754.2|0
1736826050000|2025-01-14 03:40:50|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|0
1736826060000|2025-01-14 03:41:00|43773.1|43753.1|43769.2|43749.2|43773.1|43753.1|43769.2|43749.2|2
1736826070000|2025-01-14 03:41:10|43766.7|43746.7|43761.7|43741.7|43766.7|43746.7|43761.7|43741.7|3
1736826080000|2025-01-14 03:41:20|43760.6|43740.6|43748.1|43728.1|43760.6|43740.6|43748.1|43728.1|16
1736826090000|2025-01-14 03:41:30|43744.2|43724.2|43739.2|43719.2|43744.2|43724.2|43739.2|43719.2|6
1736826100000|2025-01-14 03:41:40|43738.1|43718.1|43739.2|43719.2|43739.2|43719.2|43736.7|43716.7|3
1736826110000|2025-01-14 03:41:50|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|1
1736826120000|2025-01-14 03:42:00|43735.6|43715.6|43733.1|43713.1|43735.6|43715.6|43733.1|43713.1|0
1736826130000|2025-01-14 03:42:10|43731.7|43711.7|43729.4|43709.4|43731.7|43711.7|43729.4|43709.4|0
1736826140000|2025-01-14 03:42:20|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43728.1|43708.1|3
1736826150000|2025-01-14 03:42:30|43731.7|43711.7|43733.1|43713.1|43733.1|43713.1|43731.7|43711.7|2
1736826160000|2025-01-14 03:42:40|43735.6|43715.6|43738.1|43718.1|43738.1|43718.1|43735.6|43715.6|6
1736826170000|2025-01-14 03:42:50|43739.2|43719.2|43740.6|43720.6|43740.6|43720.6|43739.2|43719.2|0
1736826180000|2025-01-14 03:43:00|43739.2|43719.2|43740.6|43720.6|43740.6|43720.6|43738.1|43718.1|0
1736826190000|2025-01-14 03:43:10|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|5
1736826200000|2025-01-14 03:43:20|43746.7|43726.7|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|4
1736826210000|2025-01-14 03:43:30|43750.4|43730.4|43749.2|43729.2|43750.4|43730.4|43749.2|43729.2|2
1736826230000|2025-01-14 03:43:50|||||||||2
1736826240000|2025-01-14 03:44:00|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43744.2|43724.2|3
1736826250000|2025-01-14 03:44:10|43741.7|43721.7|43735.4|43715.4|43741.7|43721.7|43735.4|43715.4|9
1736826260000|2025-01-14 03:44:20|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|0
1736826270000|2025-01-14 03:44:30|43730.6|43710.6|43731.7|43711.7|43731.7|43711.7|43730.6|43710.6|1
1736826280000|2025-01-14 03:44:40|43736.7|43716.7|43742.9|43722.9|43742.9|43722.9|43736.7|43716.7|5
1736826290000|2025-01-14 03:44:50|43744.1|43724.1|43745.4|43725.4|43745.4|43725.4|43744.1|43724.1|1
1736826300000|2025-01-14 03:45:00|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43744.2|43724.2|5
1736826310000|2025-01-14 03:45:10|43741.6|43721.6|43737.9|43717.9|43741.6|43721.6|43737.9|43717.9|5
1736826320000|2025-01-14 03:45:20|43739.1|43719.1|43742.9|43722.9|43742.9|43722.9|43739.1|43719.1|2
1736826330000|2025-01-14 03:45:30|43744.2|43724.2|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|0
1736826340000|2025-01-14 03:45:40|43750.4|43730.4|43749.2|43729.2|43751.7|43731.7|43749.2|43729.2|1
1736826350000|2025-01-14 03:45:50|43746.7|43726.7|43741.7|43721.7|43746.7|43726.7|43741.7|43721.7|0
1736826360000|2025-01-14 03:46:00|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|5
1736826370000|2025-01-14 03:46:10|43743.1|43723.1|43740.6|43720.6|43744.2|43724.2|43740.6|43720.6|0
1736826380000|2025-01-14 03:46:20|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|43736.7|43716.7|2
1736826390000|2025-01-14 03:46:30|43741.7|43721.7|43733.1|43713.1|43741.7|43721.7|43731.7|43711.7|1
1736826400000|2025-01-14 03:46:40|43731.7|43711.7|43734.2|43714.2|43734.2|43714.2|43731.7|43711.7|0
1736826410000|2025-01-14 03:46:50|43732.9|43712.9|43726.7|43706.7|43732.9|43712.9|43726.7|43706.7|1
1736826420000|2025-01-14 03:47:00|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|6
1736826440000|2025-01-14 03:47:20|43724.2|43704.2|43724.2|43704.2|43724.2|43704.2|43721.7|43701.7|1
1736826450000|2025-01-14 03:47:30|43723.1|43703.1|43721.7|43701.7|43724.2|43704.2|43721.7|43701.7|5
1736826460000|2025-01-14 03:47:40|||||||||1
1736826470000|2025-01-14 03:47:50|43720.6|43700.6|43719.2|43699.2|43720.6|43700.6|43719.2|43699.2|0
1736826480000|2025-01-14 03:48:00|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|0
1736826490000|2025-01-14 03:48:10|43719.2|43699.2|43717.9|43697.9|43719.2|43699.2|43716.7|43696.7|0
1736826500000|2025-01-14 03:48:20|43719.2|43699.2|43716.7|43696.7|43719.2|43699.2|43716.7|43696.7|0
1736826510000|2025-01-14 03:48:30|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|2
1736826520000|2025-01-14 03:48:40|43711.7|43691.7|43704.2|43684.2|43711.7|43691.7|43703.1|43683.1|6
1736826530000|2025-01-14 03:48:50|43702.9|43682.9|43704.2|43684.2|43704.2|43684.2|43701.7|43681.7|0
1736826540000|2025-01-14 03:49:00|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1736826550000|2025-01-14 03:49:10|43704.2|43684.2|43699.2|43679.2|43704.2|43684.2|43699.2|43679.2|1
1736826560000|2025-01-14 03:49:20|43697.9|43677.9|43696.7|43676.7|43697.9|43677.9|43696.7|43676.7|0
1736826570000|2025-01-14 03:49:30|43699.2|43679.2|43699.2|43679.2|43700.6|43680.6|43699.2|43679.2|0
1736826580000|2025-01-14 03:49:40|43700.6|43680.6|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|0
1736826590000|2025-01-14 03:49:50|43698.1|43678.1|43694.2|43674.2|43698.1|43678.1|43694.2|43674.2|1
1736826600000|2025-01-14 03:50:00|43695.4|43675.4|43694.2|43674.2|43696.7|43676.7|43694.2|43674.2|0
1736826610000|2025-01-14 03:50:10|43691.7|43671.7|43689.2|43669.2|43691.7|43671.7|43689.2|43669.2|3
1736826620000|2025-01-14 03:50:20|43691.7|43671.7|43692.9|43672.9|43692.9|43672.9|43691.7|43671.7|4
1736826640000|2025-01-14 03:50:40|43695.2|43675.2|43700.4|43680.4|43700.4|43680.4|43695.2|43675.2|1
1736826660000|2025-01-14 03:51:00|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1736826670000|2025-01-14 03:51:10|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|2
1736826680000|2025-01-14 03:51:20|||||||||1
1736826690000|2025-01-14 03:51:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1736826700000|2025-01-14 03:51:40|43706.7|43686.7|43705.4|43685.4|43706.7|43686.7|43704.2|43684.2|0
1736826710000|2025-01-14 03:51:50|43706.7|43686.7|43704.2|43684.2|43706.7|43686.7|43704.2|43684.2|0
1736826730000|2025-01-14 03:52:10|43702.9|43682.9|43693.1|43673.1|43702.9|43682.9|43693.1|43673.1|7
1736826750000|2025-01-14 03:52:30|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|0
1736826760000|2025-01-14 03:52:40|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|4
1736826790000|2025-01-14 03:53:10|43681.7|43661.7|43681.7|43661.7|43686.7|43666.7|43681.7|43661.7|3
1736826800000|2025-01-14 03:53:20|43683.1|43663.1|43689.2|43669.2|43689.2|43669.2|43675.6|43655.6|31
1736826810000|2025-01-14 03:53:30|43691.7|43671.7|43700.6|43680.6|43700.6|43680.6|43691.7|43671.7|1
1736826820000|2025-01-14 03:53:40|43699.2|43679.2|43695.6|43675.6|43699.2|43679.2|43695.6|43675.6|20
1736826840000|2025-01-14 03:54:00|43694.2|43674.2|43693.1|43673.1|43694.2|43674.2|43693.1|43673.1|1
1736826850000|2025-01-14 03:54:10|43690.6|43670.6|43685.8|43665.8|43694.2|43674.2|43684.6|43664.6|6
1736826870000|2025-01-14 03:54:30|43683.1|43663.1|43680.6|43660.6|43683.1|43663.1|43680.6|43660.6|3
1736826890000|2025-01-14 03:54:50|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|5
1736826900000|2025-01-14 03:55:00|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|0
1736826920000|2025-01-14 03:55:20|43673.1|43653.1|43664.4|43644.4|43673.1|43653.1|43664.4|43644.4|7
1736826930000|2025-01-14 03:55:30|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43664.4|43644.4|7
1736826940000|2025-01-14 03:55:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|0
1736826950000|2025-01-14 03:55:50|43666.8|43646.8|43680.8|43660.8|43680.8|43660.8|43666.8|43646.8|17
1736826960000|2025-01-14 03:56:00|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|0
1736826970000|2025-01-14 03:56:10|43684.3|43664.3|43694.3|43674.3|43694.3|43674.3|43684.3|43664.3|15
1736826980000|2025-01-14 03:56:20|43696.9|43676.9|43704.3|43684.3|43717.9|43697.9|43696.9|43676.9|36
1736826990000|2025-01-14 03:56:30|43703.1|43683.1|43696.8|43676.8|43703.1|43683.1|43696.8|43676.8|0
1736827000000|2025-01-14 03:56:40|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43698.1|43678.1|1
1736827010000|2025-01-14 03:56:50|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|5
1736827020000|2025-01-14 03:57:00|43694.4|43674.4|43696.8|43676.8|43696.8|43676.8|43694.4|43674.4|2
1736827040000|2025-01-14 03:57:20|||||||||3
1736827050000|2025-01-14 03:57:30|43698.1|43678.1|43696.8|43676.8|43698.1|43678.1|43696.8|43676.8|0
1736827070000|2025-01-14 03:57:50|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|1
1736827080000|2025-01-14 03:58:00|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|1
1736827090000|2025-01-14 03:58:10|43694.3|43674.3|43690.4|43670.4|43694.3|43674.3|43689.3|43669.3|2
1736827100000|2025-01-14 03:58:20|43691.8|43671.8|43691.8|43671.8|43694.3|43674.3|43690.6|43670.6|3
1736827110000|2025-01-14 03:58:30|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|0
1736827120000|2025-01-14 03:58:40|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|0
1736827140000|2025-01-14 03:59:00|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|3
1736827150000|2025-01-14 03:59:10|43691.8|43671.8|43696.8|43676.8|43696.8|43676.8|43691.8|43671.8|1
1736827160000|2025-01-14 03:59:20|43694.3|43674.3|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|0
1736827190000|2025-01-14 03:59:50|43692.9|43672.9|43691.8|43671.8|43692.9|43672.9|43691.8|43671.8|3
1736827210000|2025-01-14 04:00:10|43689.3|43669.3|43669.3|43649.3|43689.3|43669.3|43669.3|43649.3|8
1736827220000|2025-01-14 04:00:20|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43669.3|43649.3|2
1736827230000|2025-01-14 04:00:30|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|5
1736827240000|2025-01-14 04:00:40|43670.6|43650.6|43671.8|43651.8|43671.8|43651.8|43669.3|43649.3|4
1736827260000|2025-01-14 04:01:00|43674.3|43654.3|43676.8|43656.8|43676.8|43656.8|43674.3|43654.3|0
1736827270000|2025-01-14 04:01:10|43674.3|43654.3|43673.1|43653.1|43674.3|43654.3|43671.8|43651.8|1
1736827280000|2025-01-14 04:01:20|43674.3|43654.3|43671.8|43651.8|43674.3|43654.3|43671.8|43651.8|0
1736827310000|2025-01-14 04:01:50|43672.9|43652.9|43671.8|43651.8|43672.9|43652.9|43671.8|43651.8|3
1736827320000|2025-01-14 04:02:00|43672.9|43652.9|43674.3|43654.3|43676.8|43656.8|43672.9|43652.9|0
1736827330000|2025-01-14 04:02:10|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|1
1736827350000|2025-01-14 04:02:30|43670.4|43650.4|43669.3|43649.3|43671.8|43651.8|43666.8|43646.8|2
1736827360000|2025-01-14 04:02:40|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1736827370000|2025-01-14 04:02:50|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|2
1736827380000|2025-01-14 04:03:00|||||||||3
1736827390000|2025-01-14 04:03:10|43668.1|43648.1|43666.8|43646.8|43669.3|43649.3|43666.8|43646.8|0
1736827400000|2025-01-14 04:03:20|43668.1|43648.1|43671.8|43651.8|43671.8|43651.8|43668.1|43648.1|0
1736827430000|2025-01-14 04:03:50|43670.6|43650.6|43669.3|43649.3|43670.6|43650.6|43669.3|43649.3|0
1736827460000|2025-01-14 04:04:20|43666.8|43646.8|43658.1|43638.1|43666.8|43646.8|43658.1|43638.1|5
1736827470000|2025-01-14 04:04:30|43659.3|43639.3|43658.1|43638.1|43659.3|43639.3|43656.8|43636.8|1
1736827480000|2025-01-14 04:04:40|43656.8|43636.8|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|3
1736827490000|2025-01-14 04:04:50|43650.6|43630.6|43649.3|43629.3|43650.6|43630.6|43649.3|43629.3|1
1736827500000|2025-01-14 04:05:00|43648.1|43628.1|43646.8|43626.8|43648.1|43628.1|43646.8|43626.8|0
1736827510000|2025-01-14 04:05:10|43645.6|43625.6|43639.3|43619.3|43645.6|43625.6|43639.3|43619.3|4
1736827520000|2025-01-14 04:05:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|1
1736827530000|2025-01-14 04:05:30|43637.9|43617.9|43636.8|43616.8|43637.9|43617.9|43636.8|43616.8|4
1736827540000|2025-01-14 04:05:40|43638.1|43618.1|43641.8|43621.8|43641.8|43621.8|43638.1|43618.1|1
1736827550000|2025-01-14 04:05:50|43642.9|43622.9|43641.8|43621.8|43642.9|43622.9|43641.8|43621.8|3
1736827560000|2025-01-14 04:06:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736827570000|2025-01-14 04:06:10|||||||||9
1736827580000|2025-01-14 04:06:20|43645.4|43625.4|43646.8|43626.8|43646.8|43626.8|43645.4|43625.4|3
1736827590000|2025-01-14 04:06:30|43647.9|43627.9|43646.8|43626.8|43647.9|43627.9|43646.8|43626.8|0
1736827600000|2025-01-14 04:06:40|43645.6|43625.6|43646.8|43626.8|43646.8|43626.8|43645.6|43625.6|0
1736827610000|2025-01-14 04:06:50|43645.4|43625.4|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|2
1736827620000|2025-01-14 04:07:00|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|1
1736827630000|2025-01-14 04:07:10|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|4
1736827640000|2025-01-14 04:07:20|||||||||1
1736827650000|2025-01-14 04:07:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|1
1736827660000|2025-01-14 04:07:40|43659.3|43639.3|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|1
1736827670000|2025-01-14 04:07:50|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|1
1736827700000|2025-01-14 04:08:20|43661.8|43641.8|43660.6|43640.6|43661.8|43641.8|43660.6|43640.6|1
1736827710000|2025-01-14 04:08:30|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1736827740000|2025-01-14 04:09:00|43660.6|43640.6|43656.8|43636.8|43660.6|43640.6|43656.8|43636.8|1
1736827760000|2025-01-14 04:09:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1736827780000|2025-01-14 04:09:40|43660.6|43640.6|43661.8|43641.8|43661.8|43641.8|43660.6|43640.6|0
1736827790000|2025-01-14 04:09:50|43659.3|43639.3|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|0
1736827810000|2025-01-14 04:10:10|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736827820000|2025-01-14 04:10:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736827830000|2025-01-14 04:10:30|||||||||5
1736827840000|2025-01-14 04:10:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736827850000|2025-01-14 04:10:50|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|1
1736827860000|2025-01-14 04:11:00|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1736827870000|2025-01-14 04:11:10|43654.3|43634.3|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|1
1736827890000|2025-01-14 04:11:30|43654.1|43634.1|43656.8|43636.8|43656.8|43636.8|43654.1|43634.1|3
1736827910000|2025-01-14 04:11:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736827920000|2025-01-14 04:12:00|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|3
1736827930000|2025-01-14 04:12:10|43650.6|43630.6|43649.3|43629.3|43651.8|43631.8|43649.3|43629.3|9
1736827940000|2025-01-14 04:12:20|43646.8|43626.8|43651.8|43631.8|43651.8|43631.8|43646.8|43626.8|0
1736827950000|2025-01-14 04:12:30|||||||||2
1736827980000|2025-01-14 04:13:00|43654.3|43634.3|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1736827990000|2025-01-14 04:13:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736828010000|2025-01-14 04:13:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736828020000|2025-01-14 04:13:40|43658.1|43638.1|43661.8|43641.8|43661.8|43641.8|43658.1|43638.1|2
1736828060000|2025-01-14 04:14:20|43664.3|43644.3|43660.6|43640.6|43664.3|43644.3|43660.6|43640.6|0
1736828070000|2025-01-14 04:14:30|43661.8|43641.8|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|0
1736828090000|2025-01-14 04:14:50|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|1
1736828100000|2025-01-14 04:15:00|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1736828110000|2025-01-14 04:15:10|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736828120000|2025-01-14 04:15:20|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|1
1736828130000|2025-01-14 04:15:30|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736828140000|2025-01-14 04:15:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736828150000|2025-01-14 04:15:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736828160000|2025-01-14 04:16:00|43652.9|43632.9|43654.3|43634.3|43654.3|43634.3|43652.9|43632.9|1
1736828200000|2025-01-14 04:16:40|43656.8|43636.8|43654.3|43634.3|43656.8|43636.8|43651.8|43631.8|1
1736828210000|2025-01-14 04:16:50|43653|43633|43651.8|43631.8|43653|43633|43651.8|43631.8|0
1736828220000|2025-01-14 04:17:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828240000|2025-01-14 04:17:20|43651.8|43631.8|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|1
1736828260000|2025-01-14 04:17:40|43648|43628|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|2
1736828270000|2025-01-14 04:17:50|43645.5|43625.5|43644.3|43624.3|43645.5|43625.5|43644.3|43624.3|1
1736828280000|2025-01-14 04:18:00|43645.5|43625.5|43646.8|43626.8|43646.8|43626.8|43645.5|43625.5|0
1736828290000|2025-01-14 04:18:10|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|0
1736828300000|2025-01-14 04:18:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|2
1736828310000|2025-01-14 04:18:30|43643.1|43623.1|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|4
1736828320000|2025-01-14 04:18:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828330000|2025-01-14 04:18:50|||||||||1
1736828340000|2025-01-14 04:19:00|43645.5|43625.5|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|1
1736828360000|2025-01-14 04:19:20|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828400000|2025-01-14 04:20:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828420000|2025-01-14 04:20:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736828430000|2025-01-14 04:20:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828450000|2025-01-14 04:20:50|43646.8|43626.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|22
1736828460000|2025-01-14 04:21:00|43640.5|43620.5|43639.3|43619.3|43640.5|43620.5|43639.3|43619.3|0
1736828470000|2025-01-14 04:21:10|43640.6|43620.6|43641.8|43621.8|43641.8|43621.8|43640.6|43620.6|1
1736828480000|2025-01-14 04:21:20|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|1
1736828490000|2025-01-14 04:21:30|43639.3|43619.3|43646.8|43626.8|43646.8|43626.8|43639.3|43619.3|0
1736828500000|2025-01-14 04:21:40|43645.5|43625.5|43641.8|43621.8|43645.5|43625.5|43641.8|43621.8|0
1736828520000|2025-01-14 04:22:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|3
1736828540000|2025-01-14 04:22:20|43645.6|43625.6|43643|43623|43646.8|43626.8|43643|43623|3
1736828550000|2025-01-14 04:22:30|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828560000|2025-01-14 04:22:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|4
1736828570000|2025-01-14 04:22:50|||||||||5
1736828630000|2025-01-14 04:23:50|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736828670000|2025-01-14 04:24:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828690000|2025-01-14 04:24:50|||||||||1
1736828700000|2025-01-14 04:25:00|43648|43628|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|0
1736828710000|2025-01-14 04:25:10|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828730000|2025-01-14 04:25:30|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828740000|2025-01-14 04:25:40|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|0
1736828750000|2025-01-14 04:25:50|43645.5|43625.5|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|1
1736828770000|2025-01-14 04:26:10|43653.1|43633.1|43654.3|43634.3|43656.8|43636.8|43653.1|43633.1|2
1736828780000|2025-01-14 04:26:20|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736828790000|2025-01-14 04:26:30|43655.6|43635.6|43654.3|43634.3|43655.6|43635.6|43651.8|43631.8|0
1736828800000|2025-01-14 04:26:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736828810000|2025-01-14 04:26:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736828830000|2025-01-14 04:27:10|43651.8|43631.8|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1736828840000|2025-01-14 04:27:20|43650.6|43630.6|43651.8|43631.8|43651.8|43631.8|43650.6|43630.6|0
1736828850000|2025-01-14 04:27:30|43649.3|43629.3|43649.3|43629.3|43650.6|43630.6|43649.3|43629.3|2
1736828860000|2025-01-14 04:27:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828900000|2025-01-14 04:28:20|43648.1|43628.1|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|1
1736828940000|2025-01-14 04:29:00|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|5
1736828950000|2025-01-14 04:29:10|43639.5|43619.5|43635.6|43615.6|43640.6|43620.6|43635.6|43615.6|1
1736828970000|2025-01-14 04:29:30|43635.7|43615.7|43639.3|43619.3|43639.3|43619.3|43635.7|43615.7|1
1736828980000|2025-01-14 04:29:40|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|2
1736828990000|2025-01-14 04:29:50|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|2
1736829000000|2025-01-14 04:30:00|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|0
1736829010000|2025-01-14 04:30:10|43644.3|43624.3|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|0
1736829030000|2025-01-14 04:30:30|43640.5|43620.5|43644.3|43624.3|43644.3|43624.3|43640.5|43620.5|0
1736829040000|2025-01-14 04:30:40|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1736829060000|2025-01-14 04:31:00|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736829070000|2025-01-14 04:31:10|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1736829080000|2025-01-14 04:31:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829090000|2025-01-14 04:31:30|43650.7|43630.7|43649.3|43629.3|43650.7|43630.7|43649.3|43629.3|0
1736829100000|2025-01-14 04:31:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829110000|2025-01-14 04:31:50|43648.2|43628.2|43646.8|43626.8|43648.2|43628.2|43646.8|43626.8|0
1736829120000|2025-01-14 04:32:00|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|0
1736829140000|2025-01-14 04:32:20|43648|43628|43651.8|43631.8|43651.8|43631.8|43648|43628|0
1736829150000|2025-01-14 04:32:30|||||||||2
1736829160000|2025-01-14 04:32:40|43650.7|43630.7|43650.5|43630.5|43650.7|43630.7|43650.5|43630.5|0
1736829170000|2025-01-14 04:32:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736829180000|2025-01-14 04:33:00|43650.5|43630.5|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829190000|2025-01-14 04:33:10|43650.7|43630.7|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829200000|2025-01-14 04:33:20|43650.7|43630.7|43649.3|43629.3|43650.7|43630.7|43649.3|43629.3|1
1736829220000|2025-01-14 04:33:40|43648.2|43628.2|43646.8|43626.8|43648.2|43628.2|43646.8|43626.8|0
1736829230000|2025-01-14 04:33:50|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|2
1736829240000|2025-01-14 04:34:00|43654.3|43634.3|43658.2|43638.2|43659.3|43639.3|43654.3|43634.3|6
1736829250000|2025-01-14 04:34:10|43656.8|43636.8|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736829260000|2025-01-14 04:34:20|43655.5|43635.5|43656.8|43636.8|43659.3|43639.3|43655.5|43635.5|0
1736829270000|2025-01-14 04:34:30|||||||||1
1736829280000|2025-01-14 04:34:40|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|1
1736829290000|2025-01-14 04:34:50|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1736829300000|2025-01-14 04:35:00|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1736829310000|2025-01-14 04:35:10|43659.3|43639.3|43654.3|43634.3|43660.5|43640.5|43654.3|43634.3|0
1736829320000|2025-01-14 04:35:20|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736829330000|2025-01-14 04:35:30|43654.3|43634.3|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1736829340000|2025-01-14 04:35:40|43656.8|43636.8|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1736829360000|2025-01-14 04:36:00|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736829370000|2025-01-14 04:36:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736829380000|2025-01-14 04:36:20|43656.8|43636.8|43656.8|43636.8|43659.3|43639.3|43656.6|43636.6|1
1736829390000|2025-01-14 04:36:30|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736829400000|2025-01-14 04:36:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736829410000|2025-01-14 04:36:50|||||||||2
1736829420000|2025-01-14 04:37:00|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|4
1736829450000|2025-01-14 04:37:30|||||||||4
1736829470000|2025-01-14 04:37:50|43643|43623|43643.2|43623.2|43643.2|43623.2|43643|43623|4
1736829480000|2025-01-14 04:38:00|43641.8|43621.8|43644.3|43624.3|43644.3|43624.3|43641.8|43621.8|0
1736829490000|2025-01-14 04:38:10|43645.5|43625.5|43644.3|43624.3|43645.5|43625.5|43644.3|43624.3|0
1736829500000|2025-01-14 04:38:20|43645.7|43625.7|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1736829510000|2025-01-14 04:38:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1736829520000|2025-01-14 04:38:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736829530000|2025-01-14 04:38:50|43645.5|43625.5|43646.8|43626.8|43646.8|43626.8|43645.5|43625.5|0
1736829550000|2025-01-14 04:39:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829570000|2025-01-14 04:39:30|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|1
1736829590000|2025-01-14 04:39:50|43650.7|43630.7|43651.8|43631.8|43651.8|43631.8|43650.7|43630.7|0
1736829610000|2025-01-14 04:40:10|43649.3|43629.3|43656.8|43636.8|43656.8|43636.8|43649.3|43629.3|2
1736829620000|2025-01-14 04:40:20|43655.7|43635.7|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|0
1736829630000|2025-01-14 04:40:30|||||||||1
1736829640000|2025-01-14 04:40:40|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|0
1736829650000|2025-01-14 04:40:50|43653.2|43633.2|43651.8|43631.8|43653.2|43633.2|43651.8|43631.8|0
1736829660000|2025-01-14 04:41:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829670000|2025-01-14 04:41:10|43648.2|43628.2|43645.7|43625.7|43648.2|43628.2|43645.7|43625.7|1
1736829680000|2025-01-14 04:41:20|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|0
1736829690000|2025-01-14 04:41:30|||||||||1
1736829710000|2025-01-14 04:41:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829740000|2025-01-14 04:42:20|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829760000|2025-01-14 04:42:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|2
1736829770000|2025-01-14 04:42:50|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829780000|2025-01-14 04:43:00|43645.7|43625.7|43647|43627|43647|43627|43645.7|43625.7|0
1736829810000|2025-01-14 04:43:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829830000|2025-01-14 04:43:50|43649.3|43629.3|43650.7|43630.7|43650.7|43630.7|43649.3|43629.3|0
1736829840000|2025-01-14 04:44:00|||||||||1
1736829850000|2025-01-14 04:44:10|43651.8|43631.8|43652|43632|43653.2|43633.2|43650.7|43630.7|0
1736829860000|2025-01-14 04:44:20|43650.7|43630.7|43650.7|43630.7|43653.2|43633.2|43650.7|43630.7|0
1736829870000|2025-01-14 04:44:30|43651.8|43631.8|43653.2|43633.2|43653.2|43633.2|43651.8|43631.8|0
1736829890000|2025-01-14 04:44:50|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|0
1736829940000|2025-01-14 04:45:40|43656.8|43636.8|43658.2|43638.2|43658.2|43638.2|43656.8|43636.8|2
1736829950000|2025-01-14 04:45:50|43659.5|43639.5|43663.2|43643.2|43663.2|43643.2|43659.5|43639.5|0
1736829960000|2025-01-14 04:46:00|43665.7|43645.7|43668.2|43648.2|43668.2|43648.2|43665.7|43645.7|3
1736829970000|2025-01-14 04:46:10|43669.5|43649.5|43672|43652|43672|43652|43669.5|43649.5|0
1736829980000|2025-01-14 04:46:20|43673.2|43653.2|43675.7|43655.7|43675.7|43655.7|43673.2|43653.2|0
1736830000000|2025-01-14 04:46:40|43674.5|43654.5|43673.2|43653.2|43674.5|43654.5|43673.2|43653.2|6
1736830030000|2025-01-14 04:47:10|43672|43652|43664.5|43644.5|43672|43652|43664.5|43644.5|0
1736830050000|2025-01-14 04:47:30|43660.7|43640.7|43658.2|43638.2|43660.7|43640.7|43655.7|43635.7|17
1736830060000|2025-01-14 04:47:40|43660.7|43640.7|43656.8|43636.8|43660.7|43640.7|43656.8|43636.8|0
1736830070000|2025-01-14 04:47:50|43655.7|43635.7|43653.2|43633.2|43655.7|43635.7|43650.7|43630.7|7
1736830080000|2025-01-14 04:48:00|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|0
1736830090000|2025-01-14 04:48:10|43652|43632|43653.2|43633.2|43654.3|43634.3|43652|43632|1
1736830100000|2025-01-14 04:48:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736830110000|2025-01-14 04:48:30|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830120000|2025-01-14 04:48:40|43649.5|43629.5|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830140000|2025-01-14 04:49:00|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830150000|2025-01-14 04:49:10|43648.4|43628.4|43650.7|43630.7|43650.7|43630.7|43648.4|43628.4|2
1736830160000|2025-01-14 04:49:20|43652|43632|43652|43632|43652|43632|43652|43632|0
1736830180000|2025-01-14 04:49:40|43650.7|43630.7|43650.7|43630.7|43653.2|43633.2|43650.7|43630.7|3
1736830190000|2025-01-14 04:49:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|3
1736830200000|2025-01-14 04:50:00|43647|43627|43649.5|43629.5|43649.5|43629.5|43647|43627|0
1736830210000|2025-01-14 04:50:10|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830230000|2025-01-14 04:50:30|43651.8|43631.8|43653.2|43633.2|43653.2|43633.2|43651.8|43631.8|0
1736830250000|2025-01-14 04:50:50|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830280000|2025-01-14 04:51:20|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1736830290000|2025-01-14 04:51:30|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830310000|2025-01-14 04:51:50|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830320000|2025-01-14 04:52:00|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43650.7|43630.7|1
1736830330000|2025-01-14 04:52:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|0
1736830340000|2025-01-14 04:52:20|43653.2|43633.2|43651.9|43631.9|43653.2|43633.2|43651.9|43631.9|4
1736830370000|2025-01-14 04:52:50|||||||||1
1736830380000|2025-01-14 04:53:00|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|1
1736830400000|2025-01-14 04:53:20|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|2
1736830460000|2025-01-14 04:54:20|43649.5|43629.5|43648.2|43628.2|43649.5|43629.5|43648.2|43628.2|2
1736830510000|2025-01-14 04:55:10|||||||||1
1736830530000|2025-01-14 04:55:30|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|0
1736830560000|2025-01-14 04:56:00|43640.7|43620.7|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|2
1736830580000|2025-01-14 04:56:20|43637|43617|43635.7|43615.7|43637|43617|43635.7|43615.7|4
1736830590000|2025-01-14 04:56:30|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|0
1736830600000|2025-01-14 04:56:40|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1736830610000|2025-01-14 04:56:50|43633.2|43613.2|43632|43612|43633.2|43613.2|43632|43612|1
1736830650000|2025-01-14 04:57:30|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|1
1736830660000|2025-01-14 04:57:40|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|0
1736830680000|2025-01-14 04:58:00|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|1
1736830700000|2025-01-14 04:58:20|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|7
1736830710000|2025-01-14 04:58:30|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|1
1736830730000|2025-01-14 04:58:50|43616.9|43596.9|43615.7|43595.7|43616.9|43596.9|43615.7|43595.7|5
1736830740000|2025-01-14 04:59:00|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43615.7|43595.7|2
1736830750000|2025-01-14 04:59:10|43617|43597|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|1
1736830760000|2025-01-14 04:59:20|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|0
1736830770000|2025-01-14 04:59:30|43615.7|43595.7|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|4
1736830780000|2025-01-14 04:59:40|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43614.5|43594.5|0
1736830790000|2025-01-14 04:59:50|43618.2|43598.2|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|0
1736830800000|2025-01-14 05:00:00|43613.2|43593.2|43625.7|43605.7|43627|43607|43613.2|43593.2|7
1736830810000|2025-01-14 05:00:10|43626.9|43606.9|43623.2|43603.2|43630.7|43610.7|43623.2|43603.2|3
1736830820000|2025-01-14 05:00:20|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|1
1736830830000|2025-01-14 05:00:30|43623.2|43603.2|43625.7|43605.7|43625.7|43605.7|43623.2|43603.2|3
1736830840000|2025-01-14 05:00:40|43628.2|43608.2|43633.2|43613.2|43633.2|43613.2|43628.2|43608.2|0
1736830850000|2025-01-14 05:00:50|43634.5|43614.5|43635.7|43615.7|43635.7|43615.7|43633.2|43613.2|0
1736830860000|2025-01-14 05:01:00|43638.2|43618.2|43648.2|43628.2|43648.2|43628.2|43638.2|43618.2|2
1736830870000|2025-01-14 05:01:10|43647|43627|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|0
1736830880000|2025-01-14 05:01:20|43649.5|43629.5|43650.7|43630.7|43650.7|43630.7|43649.5|43629.5|0
1736830900000|2025-01-14 05:01:40|||||||||2
1736830910000|2025-01-14 05:01:50|43649.5|43629.5|43650.7|43630.7|43650.7|43630.7|43649.5|43629.5|1
1736830920000|2025-01-14 05:02:00|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|1
1736830930000|2025-01-14 05:02:10|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|1
1736830940000|2025-01-14 05:02:20|43658|43638|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|1
1736830950000|2025-01-14 05:02:30|43655.7|43635.7|43654.4|43634.4|43655.7|43635.7|43654.4|43634.4|2
1736830960000|2025-01-14 05:02:40|43656.9|43636.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1736830970000|2025-01-14 05:02:50|43653|43633|43655.7|43635.7|43655.7|43635.7|43653|43633|1
1736830980000|2025-01-14 05:03:00|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|5
1736830990000|2025-01-14 05:03:10|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|0
1736831000000|2025-01-14 05:03:20|||||||||1
1736831010000|2025-01-14 05:03:30|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|0
1736831020000|2025-01-14 05:03:40|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|0
1736831030000|2025-01-14 05:03:50|43655.7|43635.7|43651.9|43631.9|43655.7|43635.7|43651.9|43631.9|0
1736831040000|2025-01-14 05:04:00|43650.7|43630.7|43645.7|43625.7|43650.7|43630.7|43645.7|43625.7|1
1736831050000|2025-01-14 05:04:10|43644.4|43624.4|43640.7|43620.7|43644.4|43624.4|43640.7|43620.7|2
1736831060000|2025-01-14 05:04:20|43643.2|43623.2|43638.2|43618.2|43643.2|43623.2|43638.2|43618.2|0
1736831070000|2025-01-14 05:04:30|||||||||3
1736831080000|2025-01-14 05:04:40|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|1
1736831090000|2025-01-14 05:04:50|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|1
1736831100000|2025-01-14 05:05:00|43638.2|43618.2|43640.7|43620.7|43640.7|43620.7|43638.2|43618.2|0
1736831110000|2025-01-14 05:05:10|43639.6|43619.6|43635.7|43615.7|43640.7|43620.7|43635.7|43615.7|1
1736831120000|2025-01-14 05:05:20|43638.2|43618.2|43635.7|43615.7|43639.4|43619.4|43635.7|43615.7|0
1736831130000|2025-01-14 05:05:30|43638.2|43618.2|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|0
1736831140000|2025-01-14 05:05:40|43639.6|43619.6|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|0
1736831150000|2025-01-14 05:05:50|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1736831160000|2025-01-14 05:06:00|43640.7|43620.7|43645.7|43625.7|43645.7|43625.7|43640.7|43620.7|10
1736831170000|2025-01-14 05:06:10|||||||||1
1736831190000|2025-01-14 05:06:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|0
1736831200000|2025-01-14 05:06:40|||||||||2
1736831210000|2025-01-14 05:06:50|43650.7|43630.7|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|0
1736831220000|2025-01-14 05:07:00|43654.6|43634.6|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|0
1736831230000|2025-01-14 05:07:10|43653.2|43633.2|43651.9|43631.9|43653.2|43633.2|43651.9|43631.9|0
1736831250000|2025-01-14 05:07:30|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43648.2|43628.2|0
1736831260000|2025-01-14 05:07:40|43647.1|43627.1|43643.2|43623.2|43648.2|43628.2|43640.7|43620.7|0
1736831270000|2025-01-14 05:07:50|43642.1|43622.1|43640.7|43620.7|43642.1|43622.1|43640.7|43620.7|0
1736831280000|2025-01-14 05:08:00|43638.2|43618.2|43630.7|43610.7|43638.2|43618.2|43630.7|43610.7|2
1736831290000|2025-01-14 05:08:10|43628.2|43608.2|43625.7|43605.7|43628.2|43608.2|43625.7|43605.7|0
1736831300000|2025-01-14 05:08:20|43624.6|43604.6|43620.7|43600.7|43624.6|43604.6|43620.7|43600.7|1
1736831310000|2025-01-14 05:08:30|43621.9|43601.9|43628.2|43608.2|43628.2|43608.2|43621.9|43601.9|8
1736831320000|2025-01-14 05:08:40|43625.7|43605.7|43623.2|43603.2|43626.9|43606.9|43623.2|43603.2|1
1736831340000|2025-01-14 05:09:00|43621.9|43601.9|43623.2|43603.2|43625.7|43605.7|43620.7|43600.7|1
1736831350000|2025-01-14 05:09:10|43625.7|43605.7|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|0
1736831360000|2025-01-14 05:09:20|43628.2|43608.2|43623.2|43603.2|43628.2|43608.2|43623.2|43603.2|1
1736831370000|2025-01-14 05:09:30|43624.4|43604.4|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736831380000|2025-01-14 05:09:40|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|0
1736831390000|2025-01-14 05:09:50|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|1
1736831400000|2025-01-14 05:10:00|43626.9|43606.9|43623.2|43603.2|43626.9|43606.9|43620.7|43600.7|5
1736831410000|2025-01-14 05:10:10|43624.4|43604.4|43624.6|43604.6|43625.7|43605.7|43624.4|43604.4|0
1736831420000|2025-01-14 05:10:20|43623.2|43603.2|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736831430000|2025-01-14 05:10:30|43620.7|43600.7|43613.2|43593.2|43620.7|43600.7|43613.2|43593.2|12
1736831440000|2025-01-14 05:10:40|43610.7|43590.7|43612.1|43592.1|43613.2|43593.2|43610.7|43590.7|7
1736831450000|2025-01-14 05:10:50|43610.7|43590.7|43616.9|43596.9|43616.9|43596.9|43608.2|43588.2|5
1736831460000|2025-01-14 05:11:00|43619.4|43599.4|43618.2|43598.2|43621.9|43601.9|43618.2|43598.2|2
1736831470000|2025-01-14 05:11:10|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43618.2|43598.2|6
1736831490000|2025-01-14 05:11:30|43617.1|43597.1|43615.7|43595.7|43617.1|43597.1|43615.7|43595.7|0
1736831500000|2025-01-14 05:11:40|43614.4|43594.4|43611.9|43591.9|43614.6|43594.6|43610.7|43590.7|2
1736831510000|2025-01-14 05:11:50|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831520000|2025-01-14 05:12:00|43609.4|43589.4|43603.2|43583.2|43609.4|43589.4|43603.2|43583.2|4
1736831530000|2025-01-14 05:12:10|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1736831540000|2025-01-14 05:12:20|43595.9|43575.9|43597.1|43577.1|43597.1|43577.1|43593.2|43573.2|8
1736831550000|2025-01-14 05:12:30|43598.2|43578.2|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|4
1736831560000|2025-01-14 05:12:40|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|4
1736831570000|2025-01-14 05:12:50|43594.6|43574.6|43593.2|43573.2|43595.7|43575.7|43590.7|43570.7|1
1736831580000|2025-01-14 05:13:00|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|1
1736831590000|2025-01-14 05:13:10|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|5
1736831600000|2025-01-14 05:13:20|43594.6|43574.6|43593.2|43573.2|43594.6|43574.6|43593.2|43573.2|1
1736831610000|2025-01-14 05:13:30|43592.1|43572.1|43593.2|43573.2|43593.2|43573.2|43590.7|43570.7|0
1736831620000|2025-01-14 05:13:40|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|0
1736831630000|2025-01-14 05:13:50|43591.9|43571.9|43590.7|43570.7|43593.2|43573.2|43590.7|43570.7|0
1736831640000|2025-01-14 05:14:00|43593.2|43573.2|43588.2|43568.2|43593.2|43573.2|43588.2|43568.2|1
1736831650000|2025-01-14 05:14:10|43590.7|43570.7|43591.9|43571.9|43591.9|43571.9|43588.2|43568.2|2
1736831660000|2025-01-14 05:14:20|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1736831670000|2025-01-14 05:14:30|43594.6|43574.6|43598.2|43578.2|43598.2|43578.2|43594.6|43574.6|0
1736831690000|2025-01-14 05:14:50|43597.1|43577.1|43593.2|43573.2|43598.2|43578.2|43593.2|43573.2|0
1736831700000|2025-01-14 05:15:00|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|0
1736831720000|2025-01-14 05:15:20|43594.6|43574.6|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|1
1736831730000|2025-01-14 05:15:30|43594.6|43574.6|43600.7|43580.7|43600.7|43580.7|43593.2|43573.2|4
1736831740000|2025-01-14 05:15:40|43602.1|43582.1|43608.2|43588.2|43608.2|43588.2|43602.1|43582.1|1
1736831750000|2025-01-14 05:15:50|43609.4|43589.4|43610.7|43590.7|43610.7|43590.7|43609.4|43589.4|1
1736831760000|2025-01-14 05:16:00|43609.6|43589.6|43609.6|43589.6|43610.7|43590.7|43608.2|43588.2|5
1736831770000|2025-01-14 05:16:10|43608.2|43588.2|43610.7|43590.7|43613.2|43593.2|43608.2|43588.2|2
1736831780000|2025-01-14 05:16:20|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831790000|2025-01-14 05:16:30|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|4
1736831800000|2025-01-14 05:16:40|43610.7|43590.7|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|2
1736831810000|2025-01-14 05:16:50|43608.2|43588.2|43610.7|43590.7|43610.7|43590.7|43608.2|43588.2|0
1736831820000|2025-01-14 05:17:00|43611.9|43591.9|43616.9|43596.9|43616.9|43596.9|43611.9|43591.9|0
1736831830000|2025-01-14 05:17:10|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1736831860000|2025-01-14 05:17:40|43615.7|43595.7|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|1
1736831870000|2025-01-14 05:17:50|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1736831880000|2025-01-14 05:18:00|43608.2|43588.2|43605.7|43585.7|43608.2|43588.2|43603.2|43583.2|1
1736831890000|2025-01-14 05:18:10|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|0
1736831900000|2025-01-14 05:18:20|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|0
1736831910000|2025-01-14 05:18:30|43607.1|43587.1|43611.9|43591.9|43613.2|43593.2|43605.7|43585.7|0
1736831920000|2025-01-14 05:18:40|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|0
1736831930000|2025-01-14 05:18:50|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1736831940000|2025-01-14 05:19:00|43609.6|43589.6|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|0
1736831950000|2025-01-14 05:19:10|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|2
1736831960000|2025-01-14 05:19:20|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831980000|2025-01-14 05:19:40|43613.2|43593.2|43618.2|43598.2|43618.2|43598.2|43613.2|43593.2|1
1736831990000|2025-01-14 05:19:50|||||||||1
1736832000000|2025-01-14 05:20:00|43617.1|43597.1|43610.7|43590.7|43617.1|43597.1|43610.7|43590.7|0
1736832010000|2025-01-14 05:20:10|43608.2|43588.2|43609.4|43589.4|43609.4|43589.4|43608.2|43588.2|0
1736832020000|2025-01-14 05:20:20|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43608.2|43588.2|1
1736832030000|2025-01-14 05:20:30|43608.2|43588.2|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|1
1736832040000|2025-01-14 05:20:40|43607.1|43587.1|43603.2|43583.2|43607.1|43587.1|43603.2|43583.2|9
1736832050000|2025-01-14 05:20:50|43602.1|43582.1|43600.7|43580.7|43602.1|43582.1|43600.7|43580.7|0
1736832060000|2025-01-14 05:21:00|43598.2|43578.2|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|0
1736832070000|2025-01-14 05:21:10|43599.6|43579.6|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|1
1736832110000|2025-01-14 05:21:50|43599.6|43579.6|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|1
1736832120000|2025-01-14 05:22:00|43599.6|43579.6|43590.7|43570.7|43599.6|43579.6|43590.7|43570.7|2
1736832130000|2025-01-14 05:22:10|43588.2|43568.2|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|1
1736832140000|2025-01-14 05:22:20|43589.6|43569.6|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|5
1736832150000|2025-01-14 05:22:30|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|7
1736832160000|2025-01-14 05:22:40|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|5
1736832180000|2025-01-14 05:23:00|43578.1|43558.1|43565.7|43545.7|43578.1|43558.1|43565.7|43545.7|12
1736832190000|2025-01-14 05:23:10|43563.2|43543.2|43559.4|43539.4|43563.2|43543.2|43555.7|43535.7|6
1736832200000|2025-01-14 05:23:20|43556.9|43536.9|43555.7|43535.7|43556.9|43536.9|43555.7|43535.7|3
1736832210000|2025-01-14 05:23:30|43554.6|43534.6|43553.2|43533.2|43556.9|43536.9|43553.2|43533.2|3
1736832220000|2025-01-14 05:23:40|43554.4|43534.4|43555.7|43535.7|43555.7|43535.7|43554.4|43534.4|0
1736832230000|2025-01-14 05:23:50|43558.2|43538.2|43555.7|43535.7|43559.4|43539.4|43555.7|43535.7|4
1736832240000|2025-01-14 05:24:00|43558.2|43538.2|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1736832250000|2025-01-14 05:24:10|43560.7|43540.7|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1736832270000|2025-01-14 05:24:30|43555.7|43535.7|43558.2|43538.2|43560.7|43540.7|43555.7|43535.7|1
1736832280000|2025-01-14 05:24:40|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43559.4|43539.4|5
1736832290000|2025-01-14 05:24:50|43562.1|43542.1|43560.7|43540.7|43563.2|43543.2|43559.4|43539.4|1
1736832300000|2025-01-14 05:25:00|43563.2|43543.2|43522.1|43502.1|43563.2|43543.2|43522.1|43502.1|44
1736832310000|2025-01-14 05:25:10|43525.7|43505.7|43535.7|43515.7|43535.7|43515.7|43525.7|43505.7|7
1736832320000|2025-01-14 05:25:20|43531.9|43511.9|43530.7|43510.7|43533.2|43513.2|43530.7|43510.7|5
1736832330000|2025-01-14 05:25:30|43531.9|43511.9|43535.7|43515.7|43535.7|43515.7|43530.7|43510.7|3
1736832340000|2025-01-14 05:25:40|43536.9|43516.9|43540.7|43520.7|43540.7|43520.7|43535.7|43515.7|8
1736832350000|2025-01-14 05:25:50|43540.8|43520.8|43541.9|43521.9|43541.9|43521.9|43540.8|43520.8|0
1736832360000|2025-01-14 05:26:00|43543.3|43523.3|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|2
1736832370000|2025-01-14 05:26:10|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|3
1736832380000|2025-01-14 05:26:20|43552.1|43532.1|43553.3|43533.3|43553.3|43533.3|43552.1|43532.1|2
1736832400000|2025-01-14 05:26:40|43552.1|43532.1|43554.4|43534.4|43554.4|43534.4|43550.8|43530.8|5
1736832410000|2025-01-14 05:26:50|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|2
1736832420000|2025-01-14 05:27:00|43554.4|43534.4|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|1
1736832430000|2025-01-14 05:27:10|43551.9|43531.9|43550.8|43530.8|43553.3|43533.3|43550.8|43530.8|1
1736832440000|2025-01-14 05:27:20|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43550.8|43530.8|6
1736832450000|2025-01-14 05:27:30|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|1
1736832460000|2025-01-14 05:27:40|43558.3|43538.3|43555.8|43535.8|43558.3|43538.3|43555.8|43535.8|0
1736832470000|2025-01-14 05:27:50|43557.1|43537.1|43558.3|43538.3|43558.3|43538.3|43557.1|43537.1|1
1736832480000|2025-01-14 05:28:00|43556.9|43536.9|43555.8|43535.8|43560.8|43540.8|43555.8|43535.8|1
1736832490000|2025-01-14 05:28:10|43557.1|43537.1|43560.8|43540.8|43560.8|43540.8|43557.1|43537.1|1
1736832500000|2025-01-14 05:28:20|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|3
1736832510000|2025-01-14 05:28:30|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|0
1736832520000|2025-01-14 05:28:40|43564.6|43544.6|43565.8|43545.8|43565.8|43545.8|43564.4|43544.4|0
1736832530000|2025-01-14 05:28:50|43560.8|43540.8|43565.8|43545.8|43565.8|43545.8|43560.8|43540.8|2
1736832540000|2025-01-14 05:29:00|43563.3|43543.3|43565.8|43545.8|43565.8|43545.8|43563.3|43543.3|2
1736832550000|2025-01-14 05:29:10|43567.1|43547.1|43566.9|43546.9|43568.3|43548.3|43565.8|43545.8|1
1736832560000|2025-01-14 05:29:20|43568.3|43548.3|43566.9|43546.9|43568.3|43548.3|43565.8|43545.8|0
1736832570000|2025-01-14 05:29:30|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|0
1736832580000|2025-01-14 05:29:40|43567.1|43547.1|43565.8|43545.8|43567.1|43547.1|43565.8|43545.8|2
1736832590000|2025-01-14 05:29:50|43563.3|43543.3|43563.3|43543.3|43565.8|43545.8|43560.8|43540.8|1
1736832600000|2025-01-14 05:30:00|43556.9|43536.9|43553.3|43533.3|43565.8|43545.8|43551.9|43531.9|21
1736832610000|2025-01-14 05:30:10|43551.9|43531.9|43550.8|43530.8|43553.3|43533.3|43549.6|43529.6|3
1736832620000|2025-01-14 05:30:20|43551.9|43531.9|43553.3|43533.3|43554.4|43534.4|43550.8|43530.8|2
1736832630000|2025-01-14 05:30:30|43552.1|43532.1|43551.9|43531.9|43553.3|43533.3|43550.8|43530.8|0
1736832640000|2025-01-14 05:30:40|43552.1|43532.1|43543.3|43523.3|43552.1|43532.1|43540.8|43520.8|11
1736832650000|2025-01-14 05:30:50|43544.6|43524.6|43539.6|43519.6|43545.8|43525.8|43539.6|43519.6|2
1736832660000|2025-01-14 05:31:00|43540.8|43520.8|43528.3|43508.3|43540.8|43520.8|43528.3|43508.3|20
1736832670000|2025-01-14 05:31:10|43525.8|43505.8|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|2
1736832680000|2025-01-14 05:31:20|43525.8|43505.8|43528.3|43508.3|43529.6|43509.6|43525.8|43505.8|1
1736832690000|2025-01-14 05:31:30|43530.8|43510.8|43533.3|43513.3|43535.8|43515.8|43528.3|43508.3|6
1736832710000|2025-01-14 05:31:50|43530.9|43510.9|43528.3|43508.3|43533.3|43513.3|43525.8|43505.8|0
1736832720000|2025-01-14 05:32:00|43529.6|43509.6|43523.3|43503.3|43529.6|43509.6|43523.3|43503.3|3
1736832730000|2025-01-14 05:32:10|43524.4|43504.4|43523.3|43503.3|43525.8|43505.8|43523.3|43503.3|0
1736832740000|2025-01-14 05:32:20|43525.8|43505.8|43523.3|43503.3|43525.8|43505.8|43523.3|43503.3|0
1736832750000|2025-01-14 05:32:30|43520.8|43500.8|43510.8|43490.8|43520.8|43500.8|43510.8|43490.8|24
1736832760000|2025-01-14 05:32:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|6
1736832770000|2025-01-14 05:32:50|43514.6|43494.6|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|3
1736832780000|2025-01-14 05:33:00|43516.9|43496.9|43523.3|43503.3|43528.3|43508.3|43513.3|43493.3|12
1736832790000|2025-01-14 05:33:10|43520.8|43500.8|43525.8|43505.8|43525.8|43505.8|43520.8|43500.8|1
1736832810000|2025-01-14 05:33:30|43528.3|43508.3|43531.9|43511.9|43531.9|43511.9|43528.3|43508.3|7
1736832820000|2025-01-14 05:33:40|43530.8|43510.8|43530.8|43510.8|43533.3|43513.3|43530.8|43510.8|0
1736832830000|2025-01-14 05:33:50|43531.9|43511.9|43533.3|43513.3|43535.8|43515.8|43531.9|43511.9|1
1736832840000|2025-01-14 05:34:00|43530.8|43510.8|43534.6|43514.6|43535.8|43515.8|43530.8|43510.8|3
1736832850000|2025-01-14 05:34:10|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43530.8|43510.8|2
1736832860000|2025-01-14 05:34:20|43534.4|43514.4|43538.3|43518.3|43538.3|43518.3|43534.4|43514.4|2
1736832870000|2025-01-14 05:34:30|43535.8|43515.8|43540.8|43520.8|43540.8|43520.8|43535.8|43515.8|1
1736832880000|2025-01-14 05:34:40|43539.6|43519.6|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|0
1736832890000|2025-01-14 05:34:50|43539.6|43519.6|43538.3|43518.3|43540.8|43520.8|43535.8|43515.8|1
1736832900000|2025-01-14 05:35:00|43539.4|43519.4|43538.3|43518.3|43540.8|43520.8|43535.8|43515.8|8
1736832910000|2025-01-14 05:35:10|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736832920000|2025-01-14 05:35:20|43536.9|43516.9|43529.4|43509.4|43536.9|43516.9|43526.9|43506.9|2
1736832930000|2025-01-14 05:35:30|43530.8|43510.8|43528.3|43508.3|43530.8|43510.8|43528.3|43508.3|0
1736832940000|2025-01-14 05:35:40|43527.1|43507.1|43535.8|43515.8|43535.8|43515.8|43527.1|43507.1|3
1736832950000|2025-01-14 05:35:50|43537.1|43517.1|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736832960000|2025-01-14 05:36:00|43536.9|43516.9|43539.6|43519.6|43539.6|43519.6|43536.9|43516.9|0
1736832970000|2025-01-14 05:36:10|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|11
1736832980000|2025-01-14 05:36:20|43534.4|43514.4|43538.1|43518.1|43538.1|43518.1|43534.4|43514.4|0
1736832990000|2025-01-14 05:36:30|43540.8|43520.8|43544.4|43524.4|43546.9|43526.9|43540.8|43520.8|3
1736833000000|2025-01-14 05:36:40|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43541.9|43521.9|1
1736833020000|2025-01-14 05:37:00|43544.4|43524.4|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|4
1736833030000|2025-01-14 05:37:10|43543.3|43523.3|43539.4|43519.4|43543.3|43523.3|43539.4|43519.4|0
1736833040000|2025-01-14 05:37:20|43541.9|43521.9|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|5
1736833050000|2025-01-14 05:37:30|43548.1|43528.1|43554.4|43534.4|43554.4|43534.4|43544.4|43524.4|20
1736833060000|2025-01-14 05:37:40|43556.9|43536.9|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|1
1736833080000|2025-01-14 05:38:00|43558.3|43538.3|43561.9|43541.9|43561.9|43541.9|43558.3|43538.3|2
1736833090000|2025-01-14 05:38:10|43559.4|43539.4|43554.4|43534.4|43561.9|43541.9|43551.9|43531.9|2
1736833100000|2025-01-14 05:38:20|43553.3|43533.3|43549.4|43529.4|43553.3|43533.3|43549.4|43529.4|2
1736833110000|2025-01-14 05:38:30|43548.3|43528.3|43551.9|43531.9|43551.9|43531.9|43546.9|43526.9|7
1736833120000|2025-01-14 05:38:40|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|1
1736833130000|2025-01-14 05:38:50|43552.1|43532.1|43551.9|43531.9|43552.1|43532.1|43549.4|43529.4|2
1736833140000|2025-01-14 05:39:00|43554.4|43534.4|43556.9|43536.9|43556.9|43536.9|43554.4|43534.4|4
1736833150000|2025-01-14 05:39:10|43555.8|43535.8|43559.4|43539.4|43559.4|43539.4|43554.4|43534.4|0
1736833160000|2025-01-14 05:39:20|43560.6|43540.6|43559.4|43539.4|43564.4|43544.4|43559.4|43539.4|1
1736833170000|2025-01-14 05:39:30|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43559.4|43539.4|0
1736833180000|2025-01-14 05:39:40|43560.6|43540.6|43564.4|43544.4|43564.4|43544.4|43560.6|43540.6|1
1736833190000|2025-01-14 05:39:50|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|0
1736833200000|2025-01-14 05:40:00|43568.1|43548.1|43574.4|43554.4|43574.4|43554.4|43568.1|43548.1|3
1736833210000|2025-01-14 05:40:10|43571.9|43551.9|43558.3|43538.3|43571.9|43551.9|43557.1|43537.1|60
1736833220000|2025-01-14 05:40:20|43559.4|43539.4|43568.3|43548.3|43568.3|43548.3|43559.4|43539.4|3
1736833230000|2025-01-14 05:40:30|43569.4|43549.4|43573.3|43553.3|43573.3|43553.3|43569.4|43549.4|2
1736833240000|2025-01-14 05:40:40|43574.4|43554.4|43578.3|43558.3|43578.3|43558.3|43574.4|43554.4|0
1736833250000|2025-01-14 05:40:50|43577.1|43557.1|43575.8|43555.8|43578.3|43558.3|43575.8|43555.8|0
1736833260000|2025-01-14 05:41:00|43574.6|43554.6|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|3
1736833270000|2025-01-14 05:41:10|43576.9|43556.9|43575.8|43555.8|43578.3|43558.3|43573.3|43553.3|0
1736833280000|2025-01-14 05:41:20|||||||||2
1736833290000|2025-01-14 05:41:30|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|2
1736833300000|2025-01-14 05:41:40|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43580.8|43560.8|0
1736833320000|2025-01-14 05:42:00|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|2
1736833330000|2025-01-14 05:42:10|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|3
1736833340000|2025-01-14 05:42:20|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43579.6|43559.6|2
1736833350000|2025-01-14 05:42:30|43580.8|43560.8|43575.8|43555.8|43580.8|43560.8|43575.8|43555.8|7
1736833360000|2025-01-14 05:42:40|||||||||2
1736833370000|2025-01-14 05:42:50|43573.3|43553.3|43570.8|43550.8|43573.3|43553.3|43570.8|43550.8|2
1736833380000|2025-01-14 05:43:00|43569.4|43549.4|43570.8|43550.8|43570.8|43550.8|43569.4|43549.4|0
1736833390000|2025-01-14 05:43:10|43568.3|43548.3|43573.3|43553.3|43573.3|43553.3|43568.3|43548.3|0
1736833400000|2025-01-14 05:43:20|43568.3|43548.3|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|4
1736833410000|2025-01-14 05:43:30|43568.3|43548.3|43565.8|43545.8|43568.3|43548.3|43564.6|43544.6|2
1736833430000|2025-01-14 05:43:50|43566.9|43546.9|43570.8|43550.8|43570.8|43550.8|43566.9|43546.9|0
1736833440000|2025-01-14 05:44:00|43568.3|43548.3|43564.6|43544.6|43568.3|43548.3|43564.6|43544.6|3
1736833450000|2025-01-14 05:44:10|43564.4|43544.4|43565.8|43545.8|43566.9|43546.9|43563.3|43543.3|2
1736833460000|2025-01-14 05:44:20|43563.3|43543.3|43565.8|43545.8|43565.8|43545.8|43563.3|43543.3|3
1736833470000|2025-01-14 05:44:30|43567.1|43547.1|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|0
1736833480000|2025-01-14 05:44:40|43564.4|43544.4|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|0
1736833490000|2025-01-14 05:44:50|43567.1|43547.1|43558.3|43538.3|43568.3|43548.3|43558.3|43538.3|3
1736833500000|2025-01-14 05:45:00|43560.8|43540.8|43563.1|43543.1|43564.4|43544.4|43560.8|43540.8|1
1736833510000|2025-01-14 05:45:10|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|5
1736833520000|2025-01-14 05:45:20|43563.3|43543.3|43563.3|43543.3|43564.4|43544.4|43560.8|43540.8|1
1736833530000|2025-01-14 05:45:30|43561.9|43541.9|43568.3|43548.3|43568.3|43548.3|43559.6|43539.6|3
1736833540000|2025-01-14 05:45:40|43567.1|43547.1|43568.3|43548.3|43568.3|43548.3|43567.1|43547.1|0
1736833550000|2025-01-14 05:45:50|43569.4|43549.4|43573.3|43553.3|43573.3|43553.3|43569.4|43549.4|0
1736833560000|2025-01-14 05:46:00|43574.6|43554.6|43589.4|43569.4|43589.4|43569.4|43574.6|43554.6|5
1736833570000|2025-01-14 05:46:10|43588.1|43568.1|43600.8|43580.8|43603.3|43583.3|43586.9|43566.9|4
1736833580000|2025-01-14 05:46:20|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43604.4|43584.4|4
1736833590000|2025-01-14 05:46:30|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43603.3|43583.3|1
1736833600000|2025-01-14 05:46:40|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|1
1736833610000|2025-01-14 05:46:50|43603.3|43583.3|43600.8|43580.8|43603.3|43583.3|43600.8|43580.8|0
1736833620000|2025-01-14 05:47:00|43603.3|43583.3|43608.3|43588.3|43608.3|43588.3|43603.3|43583.3|5
1736833630000|2025-01-14 05:47:10|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|0
1736833640000|2025-01-14 05:47:20|43606.9|43586.9|43608.3|43588.3|43608.3|43588.3|43606.9|43586.9|1
1736833650000|2025-01-14 05:47:30|43606.9|43586.9|43608.3|43588.3|43610.8|43590.8|43605.8|43585.8|4
1736833660000|2025-01-14 05:47:40|43607.1|43587.1|43608.3|43588.3|43608.3|43588.3|43604.6|43584.6|8
1736833670000|2025-01-14 05:47:50|43605.8|43585.8|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|0
1736833680000|2025-01-14 05:48:00|43607.1|43587.1|43600.8|43580.8|43607.1|43587.1|43600.8|43580.8|1
1736833690000|2025-01-14 05:48:10|43601.9|43581.9|43598.3|43578.3|43603.3|43583.3|43598.3|43578.3|1
1736833700000|2025-01-14 05:48:20|43595.8|43575.8|43593.3|43573.3|43598.3|43578.3|43593.3|43573.3|1
1736833710000|2025-01-14 05:48:30|43597|43577|43603.3|43583.3|43603.3|43583.3|43595.8|43575.8|0
1736833720000|2025-01-14 05:48:40|43604.6|43584.6|43605.8|43585.8|43608.3|43588.3|43604.6|43584.6|0
1736833730000|2025-01-14 05:48:50|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|0
1736833740000|2025-01-14 05:49:00|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43603.3|43583.3|2
1736833750000|2025-01-14 05:49:10|43608.3|43588.3|43605.8|43585.8|43609.5|43589.5|43605.8|43585.8|1
1736833760000|2025-01-14 05:49:20|43604.6|43584.6|43598.3|43578.3|43604.6|43584.6|43598.3|43578.3|4
1736833770000|2025-01-14 05:49:30|43597.1|43577.1|43592.1|43572.1|43597.1|43577.1|43592.1|43572.1|8
1736833780000|2025-01-14 05:49:40|43590.8|43570.8|43585.8|43565.8|43590.8|43570.8|43585.8|43565.8|0
1736833790000|2025-01-14 05:49:50|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|43587|43567|0
1736833800000|2025-01-14 05:50:00|43590.8|43570.8|43588.3|43568.3|43593.3|43573.3|43588.3|43568.3|0
1736833810000|2025-01-14 05:50:10|43585.8|43565.8|43585.8|43565.8|43588.3|43568.3|43585.8|43565.8|0
1736833820000|2025-01-14 05:50:20|43588.3|43568.3|43587|43567|43588.3|43568.3|43585.8|43565.8|0
1736833830000|2025-01-14 05:50:30|43588.3|43568.3|43583.3|43563.3|43588.3|43568.3|43583.3|43563.3|5
1736833840000|2025-01-14 05:50:40|43584.5|43564.5|43580.8|43560.8|43585.8|43565.8|43580.8|43560.8|2
1736833850000|2025-01-14 05:50:50|43579.6|43559.6|43573.3|43553.3|43579.6|43559.6|43573.3|43553.3|1
1736833860000|2025-01-14 05:51:00|43572.1|43552.1|43565.8|43545.8|43572.1|43552.1|43563.3|43543.3|1
1736833870000|2025-01-14 05:51:10|43567|43547|43562.1|43542.1|43568.3|43548.3|43562.1|43542.1|5
1736833880000|2025-01-14 05:51:20|||||||||1
1736833890000|2025-01-14 05:51:30|43563.3|43543.3|43560.8|43540.8|43563.3|43543.3|43560.8|43540.8|0
1736833900000|2025-01-14 05:51:40|43563.3|43543.3|43558.3|43538.3|43563.3|43543.3|43558.3|43538.3|1
1736833910000|2025-01-14 05:51:50|43560.8|43540.8|43557.1|43537.1|43562|43542|43557.1|43537.1|1
1736833920000|2025-01-14 05:52:00|43556|43536|43560.8|43540.8|43560.8|43540.8|43554.6|43534.6|1
1736833930000|2025-01-14 05:52:10|43562.1|43542.1|43573.3|43553.3|43573.3|43553.3|43560.8|43540.8|1
1736833940000|2025-01-14 05:52:20|43570.8|43550.8|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|0
1736833950000|2025-01-14 05:52:30|43574.6|43554.6|43583.3|43563.3|43583.3|43563.3|43574.6|43554.6|0
1736833970000|2025-01-14 05:52:50|43585.8|43565.8|43594.6|43574.6|43598.3|43578.3|43585.8|43565.8|1
1736833980000|2025-01-14 05:53:00|43593.3|43573.3|43595.8|43575.8|43598.3|43578.3|43593.3|43573.3|3
1736833990000|2025-01-14 05:53:10|43598.3|43578.3|43590.8|43570.8|43598.3|43578.3|43590.8|43570.8|0
1736834000000|2025-01-14 05:53:20|43589.6|43569.6|43593.3|43573.3|43595.8|43575.8|43588.3|43568.3|5
1736834010000|2025-01-14 05:53:30|43595.8|43575.8|43593.3|43573.3|43595.8|43575.8|43593.3|43573.3|0
1736834020000|2025-01-14 05:53:40|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|0
1736834030000|2025-01-14 05:53:50|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43593.3|43573.3|0
1736834040000|2025-01-14 05:54:00|43597|43577|43598.3|43578.3|43598.3|43578.3|43595.8|43575.8|0
1736834050000|2025-01-14 05:54:10|43599.5|43579.5|43605.8|43585.8|43605.8|43585.8|43598.3|43578.3|0
1736834060000|2025-01-14 05:54:20|43607|43587|43610.8|43590.8|43615.8|43595.8|43607|43587|3
1736834070000|2025-01-14 05:54:30|43612.1|43592.1|43610.8|43590.8|43613.3|43593.3|43608.3|43588.3|1
1736834080000|2025-01-14 05:54:40|43609.6|43589.6|43602.1|43582.1|43609.6|43589.6|43602.1|43582.1|2
1736834090000|2025-01-14 05:54:50|43602|43582|43595.8|43575.8|43603.3|43583.3|43595.8|43575.8|3
1736834100000|2025-01-14 05:55:00|43593.3|43573.3|43593.5|43573.5|43595.8|43575.8|43593.3|43573.3|2
1736834110000|2025-01-14 05:55:10|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43588.3|43568.3|2
1736834120000|2025-01-14 05:55:20|43588.3|43568.3|43585.8|43565.8|43590.8|43570.8|43585.8|43565.8|2
1736834130000|2025-01-14 05:55:30|43583.3|43563.3|43575.8|43555.8|43583.3|43563.3|43575.8|43555.8|2
1736834140000|2025-01-14 05:55:40|43578.3|43558.3|43579.6|43559.6|43580.8|43560.8|43578.3|43558.3|1
1736834150000|2025-01-14 05:55:50|43580.8|43560.8|43578.3|43558.3|43580.8|43560.8|43578.3|43558.3|0
1736834160000|2025-01-14 05:56:00|43579.5|43559.5|43575.8|43555.8|43580.8|43560.8|43575.8|43555.8|0
1736834170000|2025-01-14 05:56:10|43578.3|43558.3|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|0
1736834180000|2025-01-14 05:56:20|43577.1|43557.1|43583.3|43563.3|43583.3|43563.3|43575.8|43555.8|0
1736834190000|2025-01-14 05:56:30|43585.8|43565.8|43585.8|43565.8|43588.3|43568.3|43583.3|43563.3|0
1736834200000|2025-01-14 05:56:40|43588.3|43568.3|43583.3|43563.3|43588.3|43568.3|43583.3|43563.3|0
1736834210000|2025-01-14 05:56:50|43584.6|43564.6|43584.8|43564.8|43584.8|43564.8|43581|43561|16
1736834220000|2025-01-14 05:57:00|43586|43566|43589.8|43569.8|43592.3|43572.3|43586|43566|0
1736834230000|2025-01-14 05:57:10|43591|43571|43589.8|43569.8|43591|43571|43589.8|43569.8|0
1736834240000|2025-01-14 05:57:20|43591|43571|43586.3|43566.3|43592.3|43572.3|43586.2|43566.2|27
1736834250000|2025-01-14 05:57:30|43585|43565|43590|43570|43590|43570|43585|43565|0
1736834260000|2025-01-14 05:57:40|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|4
1736834270000|2025-01-14 05:57:50|43592.5|43572.5|43592.5|43572.5|43595|43575|43592.5|43572.5|1
1736834280000|2025-01-14 05:58:00|43590|43570|43592.5|43572.5|43595|43575|43590|43570|0
1736834290000|2025-01-14 05:58:10|43590|43570|43582.5|43562.5|43590|43570|43582.5|43562.5|28
1736834300000|2025-01-14 05:58:20|43580|43560|43577.5|43557.5|43581.2|43561.2|43577.5|43557.5|1
1736834310000|2025-01-14 05:58:30|||||||||1
1736834320000|2025-01-14 05:58:40|||||||||2
1736834330000|2025-01-14 05:58:50|43575|43555|43575|43555|43577.5|43557.5|43575|43555|1
1736834340000|2025-01-14 05:59:00|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43572.5|43552.5|3
1736834350000|2025-01-14 05:59:10|43580|43560|43580|43560|43582.5|43562.5|43578.7|43558.7|0
1736834360000|2025-01-14 05:59:20|43582.5|43562.5|43581.4|43561.4|43582.5|43562.5|43577.5|43557.5|6
1736834370000|2025-01-14 05:59:30|43580|43560|43585|43565|43585|43565|43580|43560|1
1736834380000|2025-01-14 05:59:40|43586.4|43566.4|43592.5|43572.5|43595|43575|43586.4|43566.4|6
1736834390000|2025-01-14 05:59:50|43587.5|43567.5|43590|43570|43590|43570|43585|43565|4
1736834400000|2025-01-14 06:00:00|43592.5|43572.5|43585|43565|43592.5|43572.5|43580|43560|28
1736834410000|2025-01-14 06:00:10|43582.5|43562.5|43580|43560|43582.5|43562.5|43580|43560|3
1736834420000|2025-01-14 06:00:20|43582.5|43562.5|43581.2|43561.2|43582.5|43562.5|43580|43560|0
1736834430000|2025-01-14 06:00:30|43582.5|43562.5|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|2
1736834440000|2025-01-14 06:00:40|43575|43555|43570|43550|43575|43555|43567.5|43547.5|7
1736834450000|2025-01-14 06:00:50|43571.2|43551.2|43567.5|43547.5|43572.5|43552.5|43567.5|43547.5|0
1736834460000|2025-01-14 06:01:00|43570|43550|43570|43550|43572.5|43552.5|43567.5|43547.5|4
1736834470000|2025-01-14 06:01:10|43567.5|43547.5|43570|43550|43570|43550|43566.2|43546.2|2
1736834480000|2025-01-14 06:01:20|43568.9|43548.9|43567.5|43547.5|43568.9|43548.9|43567.5|43547.5|0
1736834490000|2025-01-14 06:01:30|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|6
1736834500000|2025-01-14 06:01:40|43567.5|43547.5|43575|43555|43575|43555|43565|43545|2
1736834510000|2025-01-14 06:01:50|43576.2|43556.2|43580|43560|43580|43560|43576.2|43556.2|1
1736834520000|2025-01-14 06:02:00|43582.5|43562.5|43593.7|43573.7|43596.2|43576.2|43580|43560|1
1736834530000|2025-01-14 06:02:10|43595|43575|43590|43570|43595|43575|43590|43570|1
1736834540000|2025-01-14 06:02:20|43591.4|43571.4|43588.7|43568.7|43595|43575|43588.7|43568.7|2
1736834550000|2025-01-14 06:02:30|43590|43570|43592.5|43572.5|43595|43575|43588.7|43568.7|1
1736834560000|2025-01-14 06:02:40|43590|43570|43591.4|43571.4|43592.5|43572.5|43590|43570|0
1736834570000|2025-01-14 06:02:50|43590|43570|43590|43570|43595|43575|43590|43570|0
1736834580000|2025-01-14 06:03:00|43591.2|43571.2|43587.5|43567.5|43592.5|43572.5|43583.9|43563.9|4
1736834590000|2025-01-14 06:03:10|43588.7|43568.7|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736834600000|2025-01-14 06:03:20|43595|43575|43595|43575|43595|43575|43590|43570|0
1736834610000|2025-01-14 06:03:30|43593.9|43573.9|43595|43575|43595|43575|43592.5|43572.5|0
1736834620000|2025-01-14 06:03:40|43593.7|43573.7|43590|43570|43595|43575|43587.5|43567.5|1
1736834630000|2025-01-14 06:03:50|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|2
1736834640000|2025-01-14 06:04:00|43586.4|43566.4|43587.5|43567.5|43587.5|43567.5|43586.4|43566.4|1
1736834650000|2025-01-14 06:04:10|43585|43565|43587.5|43567.5|43587.5|43567.5|43585|43565|0
1736834660000|2025-01-14 06:04:20|43588.9|43568.9|43585|43565|43590|43570|43585|43565|2
1736834670000|2025-01-14 06:04:30|||||||||1
1736834680000|2025-01-14 06:04:40|43583.9|43563.9|43585|43565|43587.5|43567.5|43582.5|43562.5|3
1736834690000|2025-01-14 06:04:50|43583.9|43563.9|43590|43570|43590|43570|43582.5|43562.5|2
1736834700000|2025-01-14 06:05:00|43591.4|43571.4|43595|43575|43595|43575|43590|43570|4
1736834710000|2025-01-14 06:05:10|43597.5|43577.5|43605|43585|43605|43585|43597.5|43577.5|0
1736834720000|2025-01-14 06:05:20|43607.5|43587.5|43610|43590|43611.4|43591.4|43607.5|43587.5|3
1736834730000|2025-01-14 06:05:30|43608.9|43588.9|43610|43590|43610|43590|43607.5|43587.5|0
1736834740000|2025-01-14 06:05:40|43608.9|43588.9|43610|43590|43610|43590|43607.5|43587.5|0
1736834750000|2025-01-14 06:05:50|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|2
1736834760000|2025-01-14 06:06:00|43614.8|43594.8|43615|43595|43622.5|43602.5|43614.8|43594.8|8
1736834770000|2025-01-14 06:06:10|43612.5|43592.5|43612.5|43592.5|43615|43595|43612.5|43592.5|0
1736834780000|2025-01-14 06:06:20|43613.7|43593.7|43617.5|43597.5|43620|43600|43612.5|43592.5|1
1736834790000|2025-01-14 06:06:30|43615|43595|43611.4|43591.4|43615|43595|43611.4|43591.4|5
1736834800000|2025-01-14 06:06:40|43608.9|43588.9|43605|43585|43610|43590|43605|43585|0
1736834810000|2025-01-14 06:06:50|43606.2|43586.2|43612.5|43592.5|43612.5|43592.5|43606.2|43586.2|0
1736834820000|2025-01-14 06:07:00|43610|43590|43607.5|43587.5|43611.4|43591.4|43605|43585|8
1736834830000|2025-01-14 06:07:10|43605|43585|43605|43585|43606.2|43586.2|43605|43585|3
1736834840000|2025-01-14 06:07:20|43607.5|43587.5|43602.5|43582.5|43607.5|43587.5|43602.5|43582.5|3
1736834850000|2025-01-14 06:07:30|43607.5|43587.5|43610|43590|43612.5|43592.5|43605|43585|6
1736834860000|2025-01-14 06:07:40|43612.3|43592.3|43610|43590|43615|43595|43610|43590|0
1736834870000|2025-01-14 06:07:50|43608.9|43588.9|43605|43585|43610|43590|43605|43585|0
1736834880000|2025-01-14 06:08:00|43606.2|43586.2|43600|43580|43607.5|43587.5|43600|43580|1
1736834890000|2025-01-14 06:08:10|43601.2|43581.2|43600|43580|43605|43585|43600|43580|0
1736834900000|2025-01-14 06:08:20|43598.9|43578.9|43598.9|43578.9|43602.5|43582.5|43598.9|43578.9|0
1736834910000|2025-01-14 06:08:30|43597.5|43577.5|43595|43575|43597.5|43577.5|43595|43575|2
1736834920000|2025-01-14 06:08:40|43593.9|43573.9|43590|43570|43593.9|43573.9|43590|43570|3
1736834930000|2025-01-14 06:08:50|43588.9|43568.9|43585|43565|43588.9|43568.9|43583.7|43563.7|3
1736834940000|2025-01-14 06:09:00|43590|43570|43590|43570|43592.5|43572.5|43590|43570|0
1736834950000|2025-01-14 06:09:10|43591.2|43571.2|43585|43565|43592.5|43572.5|43585|43565|0
1736834960000|2025-01-14 06:09:20|43582.5|43562.5|43580|43560|43582.5|43562.5|43576.4|43556.4|1
1736834970000|2025-01-14 06:09:30|43578.9|43558.9|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736834980000|2025-01-14 06:09:40|43575|43555|43575|43555|43575|43555|43572.5|43552.5|2
1736834990000|2025-01-14 06:09:50|43573.9|43553.9|43575|43555|43575|43555|43570|43550|0
1736835000000|2025-01-14 06:10:00|43577.5|43557.5|43578.7|43558.7|43578.7|43558.7|43575|43555|1
1736835010000|2025-01-14 06:10:10|43581.2|43561.2|43580|43560|43581.2|43561.2|43580|43560|2
1736835020000|2025-01-14 06:10:20|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43580|43560|0
1736835030000|2025-01-14 06:10:30|43580|43560|43580|43560|43585|43565|43580|43560|2
1736835040000|2025-01-14 06:10:40|43581.2|43561.2|43587.5|43567.5|43587.5|43567.5|43580|43560|2
1736835060000|2025-01-14 06:11:00|43590|43570|43590|43570|43592.5|43572.5|43590|43570|1
1736835070000|2025-01-14 06:11:10|43587.5|43567.5|43580|43560|43587.5|43567.5|43580|43560|0
1736835080000|2025-01-14 06:11:20|43578.9|43558.9|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736835090000|2025-01-14 06:11:30|43576.4|43556.4|43575|43555|43576.4|43556.4|43575|43555|0
1736835100000|2025-01-14 06:11:40|43573.9|43553.9|43570|43550|43573.9|43553.9|43570|43550|3
1736835110000|2025-01-14 06:11:50|43567.5|43547.5|43570|43550|43570|43550|43567.5|43547.5|0
1736835120000|2025-01-14 06:12:00|43571.2|43551.2|43573.9|43553.9|43575|43555|43571.2|43551.2|1
1736835130000|2025-01-14 06:12:10|43573.7|43553.7|43578.7|43558.7|43578.7|43558.7|43573.7|43553.7|2
1736835140000|2025-01-14 06:12:20|43581.2|43561.2|43579.9|43559.9|43581.2|43561.2|43578.7|43558.7|0
1736835150000|2025-01-14 06:12:30|43581.2|43561.2|43576.4|43556.4|43581.2|43561.2|43575|43555|2
1736835160000|2025-01-14 06:12:40|43577.5|43557.5|43580|43560|43582.5|43562.5|43575|43555|2
1736835170000|2025-01-14 06:12:50|43581.4|43561.4|43585|43565|43585|43565|43581.4|43561.4|0
1736835180000|2025-01-14 06:13:00|43587.5|43567.5|43585|43565|43587.5|43567.5|43585|43565|0
1736835190000|2025-01-14 06:13:10|43586.4|43566.4|43586.4|43566.4|43587.5|43567.5|43585|43565|0
1736835200000|2025-01-14 06:13:20|43585|43565|43586.4|43566.4|43587.5|43567.5|43585|43565|0
1736835210000|2025-01-14 06:13:30|43585|43565|43585|43565|43587.5|43567.5|43585|43565|0
1736835220000|2025-01-14 06:13:40|43586.4|43566.4|43590|43570|43590|43570|43586.4|43566.4|0
1736835230000|2025-01-14 06:13:50|43591.2|43571.2|43590|43570|43591.2|43571.2|43590|43570|0
1736835240000|2025-01-14 06:14:00|43592.5|43572.5|43587.5|43567.5|43592.5|43572.5|43587.5|43567.5|0
1736835250000|2025-01-14 06:14:10|43586.4|43566.4|43587.5|43567.5|43587.5|43567.5|43585|43565|0
1736835260000|2025-01-14 06:14:20|43585|43565|43590|43570|43590|43570|43585|43565|0
1736835270000|2025-01-14 06:14:30|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|0
1736835280000|2025-01-14 06:14:40|43591.4|43571.4|43592.5|43572.5|43595|43575|43590|43570|0
1736835290000|2025-01-14 06:14:50|43595|43575|43596.4|43576.4|43597.5|43577.5|43595|43575|1
1736835300000|2025-01-14 06:15:00|43595|43575|43602.5|43582.5|43602.5|43582.5|43595|43575|1
1736835310000|2025-01-14 06:15:10|43605|43585|43605|43585|43607.5|43587.5|43602.5|43582.5|0
1736835320000|2025-01-14 06:15:20|43607.5|43587.5|43610|43590|43610|43590|43607.5|43587.5|0
1736835330000|2025-01-14 06:15:30|43611.2|43591.2|43612.5|43592.5|43615|43595|43610|43590|2
1736835340000|2025-01-14 06:15:40|43615|43595|43615|43595|43615|43595|43615|43595|1
1736835350000|2025-01-14 06:15:50|43616.2|43596.2|43620|43600|43620|43600|43615|43595|0
1736835360000|2025-01-14 06:16:00|43621.4|43601.4|43623.9|43603.9|43627.5|43607.5|43621.4|43601.4|6
1736835370000|2025-01-14 06:16:10|43621.4|43601.4|43628.7|43608.7|43628.7|43608.7|43621.4|43601.4|1
1736835380000|2025-01-14 06:16:20|43630|43610|43632.5|43612.5|43632.5|43612.5|43630|43610|4
1736835390000|2025-01-14 06:16:30|43630|43610|43626.4|43606.4|43630|43610|43626.4|43606.4|5
1736835400000|2025-01-14 06:16:40|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|1
1736835420000|2025-01-14 06:17:00|43630|43610|43633.9|43613.9|43633.9|43613.9|43628.9|43608.9|4
1736835430000|2025-01-14 06:17:10|43635|43615|43635|43615|43635|43615|43635|43615|1
1736835440000|2025-01-14 06:17:20|43632.5|43612.5|43635|43615|43635|43615|43632.5|43612.5|0
1736835450000|2025-01-14 06:17:30|43632.5|43612.5|43630|43610|43632.5|43612.5|43625|43605|3
1736835460000|2025-01-14 06:17:40|43632.5|43612.5|43627.5|43607.5|43632.5|43612.5|43627.5|43607.5|3
1736835470000|2025-01-14 06:17:50|43625|43605|43627.5|43607.5|43627.5|43607.5|43625|43605|0
1736835480000|2025-01-14 06:18:00|43626.4|43606.4|43625|43605|43627.5|43607.5|43625|43605|0
1736835490000|2025-01-14 06:18:10|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43625|43605|0
1736835500000|2025-01-14 06:18:20|43628.7|43608.7|43632.5|43612.5|43635|43615|43628.7|43608.7|1
1736835510000|2025-01-14 06:18:30|43633.9|43613.9|43630|43610|43635|43615|43630|43610|3
1736835520000|2025-01-14 06:18:40|43632.5|43612.5|43630|43610|43632.5|43612.5|43630|43610|0
1736835530000|2025-01-14 06:18:50|43631.2|43611.2|43633.7|43613.7|43633.7|43613.7|43631.2|43611.2|1
1736835540000|2025-01-14 06:19:00|43635|43615|43637.5|43617.5|43637.5|43617.5|43635|43615|1
1736835550000|2025-01-14 06:19:10|43635|43615|43633.7|43613.7|43637.5|43617.5|43633.7|43613.7|0
1736835560000|2025-01-14 06:19:20|43636.4|43616.4|43637.5|43617.5|43637.5|43617.5|43635|43615|3
1736835570000|2025-01-14 06:19:30|43638.7|43618.7|43637.5|43617.5|43638.7|43618.7|43635|43615|0
1736835580000|2025-01-14 06:19:40|43636.4|43616.4|43635|43615|43636.4|43616.4|43635|43615|0
1736835590000|2025-01-14 06:19:50|43633.7|43613.7|43635|43615|43635|43615|43632.5|43612.5|1
1736835600000|2025-01-14 06:20:00|43633.9|43613.9|43627.5|43607.5|43633.9|43613.9|43625|43605|5
1736835610000|2025-01-14 06:20:10|43630|43610|43627.5|43607.5|43631.2|43611.2|43627.5|43607.5|1
1736835620000|2025-01-14 06:20:20|43627.6|43607.6|43622.6|43602.6|43627.6|43607.6|43622.6|43602.6|1
1736835630000|2025-01-14 06:20:30|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|0
1736835640000|2025-01-14 06:20:40|43618.7|43598.7|43618.7|43598.7|43619.9|43599.9|43618.7|43598.7|0
1736835650000|2025-01-14 06:20:50|43617.6|43597.6|43610.1|43590.1|43617.6|43597.6|43610.1|43590.1|0
1736835660000|2025-01-14 06:21:00|43612.6|43592.6|43602.6|43582.6|43612.6|43592.6|43598.9|43578.9|4
1736835670000|2025-01-14 06:21:10|43605.1|43585.1|43603.7|43583.7|43605.1|43585.1|43603.7|43583.7|1
1736835680000|2025-01-14 06:21:20|43602.6|43582.6|43606.2|43586.2|43606.2|43586.2|43602.6|43582.6|0
1736835690000|2025-01-14 06:21:30|43606.4|43586.4|43598.9|43578.9|43607.6|43587.6|43598.9|43578.9|1
1736835700000|2025-01-14 06:21:40|43597.6|43577.6|43596.4|43576.4|43597.6|43577.6|43595.1|43575.1|4
1736835710000|2025-01-14 06:21:50|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|0
1736835720000|2025-01-14 06:22:00|43592.6|43572.6|43595.1|43575.1|43595.1|43575.1|43592.6|43572.6|1
1736835730000|2025-01-14 06:22:10|43592.6|43572.6|43578.9|43558.9|43595.1|43575.1|43578.9|43558.9|31
1736835740000|2025-01-14 06:22:20|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43570.2|43550.2|7
1736835750000|2025-01-14 06:22:30|43573.9|43553.9|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|1
1736835760000|2025-01-14 06:22:40|43573.9|43553.9|43577.7|43557.7|43578.9|43558.9|43573.9|43553.9|0
1736835770000|2025-01-14 06:22:50|43579.1|43559.1|43575.2|43555.2|43580.2|43560.2|43575.2|43555.2|0
1736835780000|2025-01-14 06:23:00|43576.4|43556.4|43578.9|43558.9|43580.2|43560.2|43575.1|43555.1|6
1736835790000|2025-01-14 06:23:10|43580.2|43560.2|43576.4|43556.4|43580.2|43560.2|43576.4|43556.4|1
1736835800000|2025-01-14 06:23:20|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|0
1736835810000|2025-01-14 06:23:30|43577.7|43557.7|43578.9|43558.9|43580.2|43560.2|43577.7|43557.7|1
1736835820000|2025-01-14 06:23:40|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|0
1736835830000|2025-01-14 06:23:50|43579.1|43559.1|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|0
1736835840000|2025-01-14 06:24:00|43578.9|43558.9|43570.2|43550.2|43580.2|43560.2|43570.2|43550.2|5
1736835850000|2025-01-14 06:24:10|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|2
1736835860000|2025-01-14 06:24:20|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|2
1736835870000|2025-01-14 06:24:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1736835880000|2025-01-14 06:24:40|43572.7|43552.7|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|1
1736835890000|2025-01-14 06:24:50|43572.7|43552.7|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|0
1736835900000|2025-01-14 06:25:00|43569.1|43549.1|43567.7|43547.7|43570.2|43550.2|43567.7|43547.7|2
1736835910000|2025-01-14 06:25:10|43566.6|43546.6|43562.7|43542.7|43566.6|43546.6|43562.7|43542.7|1
1736835920000|2025-01-14 06:25:20|43561.6|43541.6|43557.7|43537.7|43561.6|43541.6|43557.7|43537.7|4
1736835930000|2025-01-14 06:25:30|43558.9|43538.9|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|0
1736835940000|2025-01-14 06:25:40|43561.4|43541.4|43565.2|43545.2|43565.2|43545.2|43561.4|43541.4|1
1736835950000|2025-01-14 06:25:50|43562.7|43542.7|43569.1|43549.1|43569.1|43549.1|43562.7|43542.7|9
1736835960000|2025-01-14 06:26:00|43570.2|43550.2|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|0
1736835970000|2025-01-14 06:26:10|43576.4|43556.4|43577.7|43557.7|43577.7|43557.7|43576.4|43556.4|0
1736835980000|2025-01-14 06:26:20|43575.2|43555.2|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|2
1736835990000|2025-01-14 06:26:30|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|0
1736836000000|2025-01-14 06:26:40|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836010000|2025-01-14 06:26:50|43571.4|43551.4|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836020000|2025-01-14 06:27:00|43571.6|43551.6|43577.7|43557.7|43577.7|43557.7|43571.4|43551.4|0
1736836030000|2025-01-14 06:27:10|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|1
1736836040000|2025-01-14 06:27:20|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1736836050000|2025-01-14 06:27:30|43577.7|43557.7|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|0
1736836060000|2025-01-14 06:27:40|43573.9|43553.9|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|0
1736836070000|2025-01-14 06:27:50|43576.4|43556.4|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|0
1736836080000|2025-01-14 06:28:00|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43567.7|43547.7|4
1736836090000|2025-01-14 06:28:10|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|0
1736836100000|2025-01-14 06:28:20|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1736836110000|2025-01-14 06:28:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1736836120000|2025-01-14 06:28:40|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|0
1736836130000|2025-01-14 06:28:50|43566.4|43546.4|43570.2|43550.2|43570.2|43550.2|43566.4|43546.4|0
1736836140000|2025-01-14 06:29:00|43571.4|43551.4|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|3
1736836150000|2025-01-14 06:29:10|43574.1|43554.1|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|1
1736836160000|2025-01-14 06:29:20|43570.2|43550.2|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836170000|2025-01-14 06:29:30|43571.6|43551.6|43570.2|43550.2|43572.7|43552.7|43567.7|43547.7|5
1736836180000|2025-01-14 06:29:40|43569.1|43549.1|43565.2|43545.2|43569.1|43549.1|43565.2|43545.2|0
1736836190000|2025-01-14 06:29:50|43563.9|43543.9|43562.7|43542.7|43563.9|43543.9|43562.7|43542.7|15
1736836200000|2025-01-14 06:30:00|43561.6|43541.6|43557.8|43537.8|43562.7|43542.7|43552.7|43532.7|3
1736836210000|2025-01-14 06:30:10|43556.6|43536.6|43560.3|43540.3|43560.3|43540.3|43555.3|43535.3|2
1736836220000|2025-01-14 06:30:20|43561.4|43541.4|43566.4|43546.4|43567.6|43547.6|43561.4|43541.4|4
1736836230000|2025-01-14 06:30:30|43567.6|43547.6|43576.4|43556.4|43577.8|43557.8|43567.6|43547.6|2
1736836240000|2025-01-14 06:30:40|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|2
1736836250000|2025-01-14 06:30:50|43576.4|43556.4|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736836260000|2025-01-14 06:31:00|43574.1|43554.1|43565.3|43545.3|43574.1|43554.1|43565.3|43545.3|6
1736836270000|2025-01-14 06:31:10|43564.1|43544.1|43567.8|43547.8|43567.8|43547.8|43562.8|43542.8|2
1736836280000|2025-01-14 06:31:20|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|1
1736836290000|2025-01-14 06:31:30|43570.3|43550.3|43570.3|43550.3|43572.8|43552.8|43570.3|43550.3|4
1736836300000|2025-01-14 06:31:40|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1736836310000|2025-01-14 06:31:50|43573.9|43553.9|43577.8|43557.8|43577.8|43557.8|43573.9|43553.9|4
1736836320000|2025-01-14 06:32:00|43579.1|43559.1|43582.8|43562.8|43582.8|43562.8|43579.1|43559.1|0
1736836330000|2025-01-14 06:32:10|43583.9|43563.9|43588.9|43568.9|43588.9|43568.9|43583.9|43563.9|5
1736836340000|2025-01-14 06:32:20|43590.3|43570.3|43597.8|43577.8|43597.8|43577.8|43590.3|43570.3|0
1736836350000|2025-01-14 06:32:30|43595.3|43575.3|43596.4|43576.4|43596.4|43576.4|43595.3|43575.3|3
1736836360000|2025-01-14 06:32:40|43595.3|43575.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|3
1736836370000|2025-01-14 06:32:50|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|1
1736836380000|2025-01-14 06:33:00|43595.3|43575.3|43595.3|43575.3|43600.3|43580.3|43592.8|43572.8|20
1736836390000|2025-01-14 06:33:10|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|0
1736836400000|2025-01-14 06:33:20|43590.3|43570.3|43585.1|43565.1|43590.3|43570.3|43585.1|43565.1|2
1736836410000|2025-01-14 06:33:30|43586.4|43566.4|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736836420000|2025-01-14 06:33:40|43583.9|43563.9|43582.6|43562.6|43583.9|43563.9|43582.6|43562.6|0
1736836430000|2025-01-14 06:33:50|43581.4|43561.4|43580.1|43560.1|43581.4|43561.4|43580.1|43560.1|13
1736836440000|2025-01-14 06:34:00|43581.4|43561.4|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|2
1736836450000|2025-01-14 06:34:10|43577.6|43557.6|43578.9|43558.9|43578.9|43558.9|43573.9|43553.9|6
1736836460000|2025-01-14 06:34:20|43577.8|43557.8|43572.6|43552.6|43577.8|43557.8|43572.6|43552.6|11
1736836470000|2025-01-14 06:34:30|43573.9|43553.9|43573.9|43553.9|43576.4|43556.4|43571.4|43551.4|1
1736836480000|2025-01-14 06:34:40|43575.1|43555.1|43575.1|43555.1|43576.4|43556.4|43573.9|43553.9|2
1736836490000|2025-01-14 06:34:50|43573.9|43553.9|43573.9|43553.9|43578.9|43558.9|43573.9|43553.9|2
1736836500000|2025-01-14 06:35:00|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|2
1736836510000|2025-01-14 06:35:10|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|0
1736836520000|2025-01-14 06:35:20|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43575.1|43555.1|4
1736836530000|2025-01-14 06:35:30|43580.1|43560.1|43581.4|43561.4|43581.4|43561.4|43580.1|43560.1|0
1736836540000|2025-01-14 06:35:40|43583.9|43563.9|43576.4|43556.4|43583.9|43563.9|43576.4|43556.4|1
1736836550000|2025-01-14 06:35:50|43577.6|43557.6|43572.8|43552.8|43578.9|43558.9|43572.8|43552.8|0
1736836560000|2025-01-14 06:36:00|43568.9|43548.9|43550.1|43530.1|43568.9|43548.9|43550.1|43530.1|13
1736836570000|2025-01-14 06:36:10|43547.6|43527.6|43538.9|43518.9|43547.6|43527.6|43536.4|43516.4|12
1736836580000|2025-01-14 06:36:20|43540.1|43520.1|43551.4|43531.4|43551.4|43531.4|43540.1|43520.1|1
1736836590000|2025-01-14 06:36:30|43548.9|43528.9|43548.9|43528.9|43551.4|43531.4|43548.9|43528.9|4
1736836600000|2025-01-14 06:36:40|43551.4|43531.4|43551.4|43531.4|43553.9|43533.9|43550.1|43530.1|2
1736836610000|2025-01-14 06:36:50|43550.1|43530.1|43548.9|43528.9|43550.1|43530.1|43546.4|43526.4|6
1736836620000|2025-01-14 06:37:00|43551.4|43531.4|43556.4|43536.4|43556.4|43536.4|43548.9|43528.9|2
1736836630000|2025-01-14 06:37:10|43553.9|43533.9|43548.9|43528.9|43555.1|43535.1|43548.9|43528.9|5
1736836640000|2025-01-14 06:37:20|43542.8|43522.8|43528.9|43508.9|43542.8|43522.8|43526.4|43506.4|3
1736836650000|2025-01-14 06:37:30|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43528.9|43508.9|4
1736836660000|2025-01-14 06:37:40|43531.4|43511.4|43535.1|43515.1|43535.1|43515.1|43531.4|43511.4|0
1736836670000|2025-01-14 06:37:50|43538.9|43518.9|43542.6|43522.6|43542.6|43522.6|43538.9|43518.9|1
1736836680000|2025-01-14 06:38:00|43543.9|43523.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|0
1736836690000|2025-01-14 06:38:10|||||||||2
1736836700000|2025-01-14 06:38:20|43551.2|43531.2|43553.9|43533.9|43557.8|43537.8|43551.2|43531.2|5
1736836710000|2025-01-14 06:38:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|2
1736836720000|2025-01-14 06:38:40|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43547.8|43527.8|0
1736836730000|2025-01-14 06:38:50|43550.1|43530.1|43556.4|43536.4|43556.4|43536.4|43550.1|43530.1|0
1736836740000|2025-01-14 06:39:00|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43556.4|43536.4|1
1736836750000|2025-01-14 06:39:10|43556.4|43536.4|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|0
1736836760000|2025-01-14 06:39:20|43556.4|43536.4|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|3
1736836780000|2025-01-14 06:39:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|1
1736836790000|2025-01-14 06:39:50|43557.6|43537.6|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|0
1736836800000|2025-01-14 06:40:00|43561.4|43541.4|43552.6|43532.6|43561.4|43541.4|43551.4|43531.4|4
1736836810000|2025-01-14 06:40:10|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|0
1736836820000|2025-01-14 06:40:20|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43551.4|43531.4|2
1736836830000|2025-01-14 06:40:30|43553.9|43533.9|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|0
1736836840000|2025-01-14 06:40:40|43556.4|43536.4|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|0
1736836850000|2025-01-14 06:40:50|43550.3|43530.3|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|0
1736836860000|2025-01-14 06:41:00|43553.9|43533.9|43563.9|43543.9|43563.9|43543.9|43553.9|43533.9|4
1736836870000|2025-01-14 06:41:10|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|0
1736836880000|2025-01-14 06:41:20|43567.8|43547.8|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|2
1736836890000|2025-01-14 06:41:30|43567.6|43547.6|43571.4|43551.4|43571.4|43551.4|43567.6|43547.6|0
1736836900000|2025-01-14 06:41:40|43572.6|43552.6|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|2
1736836910000|2025-01-14 06:41:50|43570.1|43550.1|43571.4|43551.4|43571.4|43551.4|43570.1|43550.1|1
1736836920000|2025-01-14 06:42:00|43573.9|43553.9|43576.4|43556.4|43577.6|43557.6|43573.9|43553.9|0
1736836930000|2025-01-14 06:42:10|43575.1|43555.1|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|3
1736836940000|2025-01-14 06:42:20|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43570.1|43550.1|3
1736836950000|2025-01-14 06:42:30|43570.1|43550.1|43568.9|43548.9|43570.1|43550.1|43568.9|43548.9|3
1736836960000|2025-01-14 06:42:40|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43567.8|43547.8|1
1736836970000|2025-01-14 06:42:50|43573.9|43553.9|43571.4|43551.4|43573.9|43553.9|43571.4|43551.4|0
1736836980000|2025-01-14 06:43:00|43573.9|43553.9|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|7
1736836990000|2025-01-14 06:43:10|43567.8|43547.8|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|2
1736837000000|2025-01-14 06:43:20|43575.1|43555.1|43576.4|43556.4|43576.4|43556.4|43575.1|43555.1|1
1736837010000|2025-01-14 06:43:30|43577.8|43557.8|43568.9|43548.9|43577.8|43557.8|43568.9|43548.9|2
1736837020000|2025-01-14 06:43:40|43571.4|43551.4|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|1
1736837030000|2025-01-14 06:43:50|43570.1|43550.1|43571.4|43551.4|43571.4|43551.4|43570.1|43550.1|0
1736837040000|2025-01-14 06:44:00|43570.3|43550.3|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|7
1736837050000|2025-01-14 06:44:10|43573.9|43553.9|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|3
1736837060000|2025-01-14 06:44:20|43568.9|43548.9|43568.9|43548.9|43571.4|43551.4|43567.6|43547.6|0
1736837070000|2025-01-14 06:44:30|43566.4|43546.4|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1736837080000|2025-01-14 06:44:40|43570.1|43550.1|43566.4|43546.4|43571.4|43551.4|43566.4|43546.4|5
1736837090000|2025-01-14 06:44:50|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1736837100000|2025-01-14 06:45:00|43570.1|43550.1|43563.9|43543.9|43571.4|43551.4|43563.9|43543.9|4
1736837110000|2025-01-14 06:45:10|43562.8|43542.8|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|6
1736837120000|2025-01-14 06:45:20|43562.8|43542.8|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|0
1736837130000|2025-01-14 06:45:30|43565.1|43545.1|43570.1|43550.1|43570.1|43550.1|43565.1|43545.1|0
1736837140000|2025-01-14 06:45:40|43571.4|43551.4|43570.3|43550.3|43573.9|43553.9|43568.9|43548.9|2
1736837150000|2025-01-14 06:45:50|43570.1|43550.1|43567.8|43547.8|43571.4|43551.4|43567.8|43547.8|0
1736837160000|2025-01-14 06:46:00|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|0
1736837170000|2025-01-14 06:46:10|43565.3|43545.3|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1736837180000|2025-01-14 06:46:20|43565.1|43545.1|43566.4|43546.4|43567.6|43547.6|43565.1|43545.1|3
1736837190000|2025-01-14 06:46:30|43567.6|43547.6|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1736837200000|2025-01-14 06:46:40|43570.1|43550.1|43573.9|43553.9|43573.9|43553.9|43570.1|43550.1|3
1736837210000|2025-01-14 06:46:50|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1736837220000|2025-01-14 06:47:00|43578.9|43558.9|43583.9|43563.9|43585.1|43565.1|43578.9|43558.9|3
1736837230000|2025-01-14 06:47:10|43585.1|43565.1|43586.4|43566.4|43586.4|43566.4|43585.1|43565.1|2
1736837240000|2025-01-14 06:47:20|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1736837250000|2025-01-14 06:47:30|43585.1|43565.1|43588.9|43568.9|43588.9|43568.9|43583.9|43563.9|21
1736837260000|2025-01-14 06:47:40|43590.1|43570.1|43590.1|43570.1|43591.4|43571.4|43588.9|43568.9|5
1736837270000|2025-01-14 06:47:50|43593.9|43573.9|43601.4|43581.4|43602.6|43582.6|43593.9|43573.9|23
1736837280000|2025-01-14 06:48:00|43600.3|43580.3|43592.6|43572.6|43600.3|43580.3|43592.6|43572.6|4
1736837290000|2025-01-14 06:48:10|43593.8|43573.8|43595.1|43575.1|43595.1|43575.1|43593.8|43573.8|1
1736837310000|2025-01-14 06:48:30|43597.6|43577.6|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|1
1736837320000|2025-01-14 06:48:40|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|0
1736837330000|2025-01-14 06:48:50|43596.4|43576.4|43592.6|43572.6|43596.4|43576.4|43592.6|43572.6|3
1736837340000|2025-01-14 06:49:00|43591.3|43571.3|43587.6|43567.6|43591.3|43571.3|43587.6|43567.6|1
1736837350000|2025-01-14 06:49:10|43586.4|43566.4|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|1
1736837360000|2025-01-14 06:49:20|43585.1|43565.1|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736837370000|2025-01-14 06:49:30|43583.8|43563.8|43582.6|43562.6|43583.8|43563.8|43582.6|43562.6|0
1736837390000|2025-01-14 06:49:50|43581.4|43561.4|43585.1|43565.1|43585.1|43565.1|43578.8|43558.8|6
1736837400000|2025-01-14 06:50:00|43582.6|43562.6|43577.6|43557.6|43583.9|43563.9|43577.6|43557.6|1
1736837410000|2025-01-14 06:50:10|43576.4|43556.4|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|16
1736837420000|2025-01-14 06:50:20|43573.8|43553.8|43580.1|43560.1|43580.1|43560.1|43573.8|43553.8|0
1736837430000|2025-01-14 06:50:30|43581.3|43561.3|43595.1|43575.1|43595.1|43575.1|43580.1|43560.1|20
1736837440000|2025-01-14 06:50:40|43596.4|43576.4|43596.3|43576.3|43597.6|43577.6|43595.1|43575.1|2
1736837450000|2025-01-14 06:50:50|43595.1|43575.1|43593.9|43573.9|43595.1|43575.1|43593.9|43573.9|3
1736837460000|2025-01-14 06:51:00|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|1
1736837470000|2025-01-14 06:51:10|43590.1|43570.1|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|2
1736837480000|2025-01-14 06:51:20|43585.1|43565.1|43582.6|43562.6|43587.6|43567.6|43582.6|43562.6|4
1736837490000|2025-01-14 06:51:30|43581.3|43561.3|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|19
1736837500000|2025-01-14 06:51:40|43586.3|43566.3|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736837510000|2025-01-14 06:51:50|43586.5|43566.5|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|2
1736837520000|2025-01-14 06:52:00|43586.5|43566.5|43585.1|43565.1|43586.5|43566.5|43585.1|43565.1|0
1736837530000|2025-01-14 06:52:10|43584|43564|43582.6|43562.6|43584|43564|43582.6|43562.6|1
1736837540000|2025-01-14 06:52:20|43585.1|43565.1|43583.8|43563.8|43585.1|43565.1|43582.6|43562.6|2
1736837550000|2025-01-14 06:52:30|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|2
1736837560000|2025-01-14 06:52:40|43584|43564|43582.6|43562.6|43584|43564|43582.6|43562.6|0
1736837570000|2025-01-14 06:52:50|43587.6|43567.6|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|1
1736837580000|2025-01-14 06:53:00|43587.6|43567.6|43587.6|43567.6|43590.1|43570.1|43585.1|43565.1|1
1736837590000|2025-01-14 06:53:10|43590.1|43570.1|43585.1|43565.1|43590.1|43570.1|43585.1|43565.1|0
1736837600000|2025-01-14 06:53:20|43582.6|43562.6|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|3
1736837610000|2025-01-14 06:53:30|43582.6|43562.6|43585.1|43565.1|43586.3|43566.3|43582.6|43562.6|5
1736837620000|2025-01-14 06:53:40|43583.8|43563.8|43582.6|43562.6|43583.8|43563.8|43582.6|43562.6|0
1736837630000|2025-01-14 06:53:50|43585.1|43565.1|43577.6|43557.6|43585.1|43565.1|43575.1|43555.1|6
1736837640000|2025-01-14 06:54:00|43576.3|43556.3|43575.1|43555.1|43576.3|43556.3|43575.1|43555.1|0
1736837650000|2025-01-14 06:54:10|43576.5|43556.5|43577.6|43557.6|43577.6|43557.6|43576.5|43556.5|0
1736837660000|2025-01-14 06:54:20|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|1
1736837670000|2025-01-14 06:54:30|43582.6|43562.6|43582.6|43562.6|43582.6|43562.6|43582.6|43562.6|0
1736837680000|2025-01-14 06:54:40|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|0
1736837690000|2025-01-14 06:54:50|43586.3|43566.3|43587.6|43567.6|43587.6|43567.6|43586.3|43566.3|3
1736837700000|2025-01-14 06:55:00|43585.1|43565.1|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|4
1736837710000|2025-01-14 06:55:10|43588.8|43568.8|43590.1|43570.1|43590.1|43570.1|43587.6|43567.6|1
1736837720000|2025-01-14 06:55:20|43591.3|43571.3|43600.1|43580.1|43600.1|43580.1|43591.3|43571.3|6
1736837730000|2025-01-14 06:55:30|43598.8|43578.8|43600.1|43580.1|43600.1|43580.1|43597.6|43577.6|0
1736837740000|2025-01-14 06:55:40|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|3
1736837750000|2025-01-14 06:55:50|43605.1|43585.1|43607.6|43587.6|43607.6|43587.6|43605.1|43585.1|8
1736837760000|2025-01-14 06:56:00|43608.8|43588.8|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|2
1736837770000|2025-01-14 06:56:10|43607.6|43587.6|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|0
1736837780000|2025-01-14 06:56:20|43609|43589|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|0
1736837790000|2025-01-14 06:56:30|43607.6|43587.6|43607.6|43587.6|43608.8|43588.8|43607.6|43587.6|0
1736837800000|2025-01-14 06:56:40|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|0
1736837810000|2025-01-14 06:56:50|43611.5|43591.5|43612.6|43592.6|43612.6|43592.6|43611.5|43591.5|2
1736837820000|2025-01-14 06:57:00|43613.8|43593.8|43616.5|43596.5|43616.5|43596.5|43612.6|43592.6|2
1736837830000|2025-01-14 06:57:10|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|4
1736837850000|2025-01-14 06:57:30|43621.5|43601.5|43625.3|43605.3|43625.3|43605.3|43621.5|43601.5|3
1736837860000|2025-01-14 06:57:40|43622.8|43602.8|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|1
1736837870000|2025-01-14 06:57:50|||||||||2
1736837880000|2025-01-14 06:58:00|43626.5|43606.5|43630.3|43610.3|43630.3|43610.3|43626.5|43606.5|0
1736837900000|2025-01-14 06:58:20|43629.1|43609.1|43627.8|43607.8|43629.1|43609.1|43627.8|43607.8|2
1736837910000|2025-01-14 06:58:30|43630.3|43610.3|43626.6|43606.6|43630.3|43610.3|43626.6|43606.6|2
1736837920000|2025-01-14 06:58:40|43625.5|43605.5|43621.6|43601.6|43625.5|43605.5|43621.6|43601.6|1
1736837930000|2025-01-14 06:58:50|43620.3|43600.3|43619.1|43599.1|43620.3|43600.3|43615.3|43595.3|4
1736837940000|2025-01-14 06:59:00|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|0
1736837950000|2025-01-14 06:59:10|43619.1|43599.1|43617.8|43597.8|43620.3|43600.3|43617.8|43597.8|6
1736837960000|2025-01-14 06:59:20|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43617.8|43597.8|1
1736837970000|2025-01-14 06:59:30|43621.5|43601.5|43622.8|43602.8|43622.8|43602.8|43621.5|43601.5|1
1736837980000|2025-01-14 06:59:40|43624.1|43604.1|43625.3|43605.3|43627.8|43607.8|43624.1|43604.1|2
1736837990000|2025-01-14 06:59:50|43626.5|43606.5|43630.3|43610.3|43630.3|43610.3|43626.5|43606.5|0
1736838000000|2025-01-14 07:00:00|43631.5|43611.5|43634|43614|43634|43614|43627.8|43607.8|10
1736838010000|2025-01-14 07:00:10|43637.8|43617.8|43627.8|43607.8|43637.8|43617.8|43627.8|43607.8|1
1736838020000|2025-01-14 07:00:20|43622.8|43602.8|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|0
1736838030000|2025-01-14 07:00:30|43616.6|43596.6|43616.5|43596.5|43617.8|43597.8|43615.3|43595.3|3
1736838040000|2025-01-14 07:00:40|43617.8|43597.8|43625.3|43605.3|43625.3|43605.3|43615.3|43595.3|2
1736838050000|2025-01-14 07:00:50|43622.8|43602.8|43605.3|43585.3|43625.3|43605.3|43605.3|43585.3|1
1736838060000|2025-01-14 07:01:00|43604.2|43584.2|43605.3|43585.3|43605.3|43585.3|43602.8|43582.8|0
1736838070000|2025-01-14 07:01:10|43600.3|43580.3|43590.3|43570.3|43600.3|43580.3|43590.3|43570.3|3
1736838080000|2025-01-14 07:01:20|43591.7|43571.7|43595.3|43575.3|43595.3|43575.3|43591.7|43571.7|11
1736838090000|2025-01-14 07:01:30|43594|43574|43585.3|43565.3|43595.3|43575.3|43585.3|43565.3|4
1736838100000|2025-01-14 07:01:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1736838110000|2025-01-14 07:01:50|43581.7|43561.7|43572.8|43552.8|43581.7|43561.7|43572.8|43552.8|3
1736838120000|2025-01-14 07:02:00|43570.3|43550.3|43570.3|43550.3|43571.5|43551.5|43567.8|43547.8|1
1736838130000|2025-01-14 07:02:10|43572.8|43552.8|43565.3|43545.3|43572.8|43552.8|43562.8|43542.8|0
1736838140000|2025-01-14 07:02:20|43566.5|43546.5|43572.8|43552.8|43572.8|43552.8|43566.5|43546.5|0
1736838150000|2025-01-14 07:02:30|43574|43554|43577.8|43557.8|43577.8|43557.8|43574|43554|2
1736838160000|2025-01-14 07:02:40|43579.2|43559.2|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|0
1736838170000|2025-01-14 07:02:50|43585.3|43565.3|43590.3|43570.3|43590.3|43570.3|43582.8|43562.8|1
1736838180000|2025-01-14 07:03:00|43591.5|43571.5|43595.3|43575.3|43596.5|43576.5|43591.5|43571.5|4
1736838190000|2025-01-14 07:03:10|43597.8|43577.8|43607.8|43587.8|43607.8|43587.8|43595.3|43575.3|3
1736838200000|2025-01-14 07:03:20|43610.3|43590.3|43610.3|43590.3|43611.7|43591.7|43610.3|43590.3|2
1736838210000|2025-01-14 07:03:30|43612.8|43592.8|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|0
1736838220000|2025-01-14 07:03:40|43611.7|43591.7|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|3
1736838230000|2025-01-14 07:03:50|43607.8|43587.8|43615.3|43595.3|43615.3|43595.3|43607.8|43587.8|0
1736838240000|2025-01-14 07:04:00|43614.2|43594.2|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|1
1736838250000|2025-01-14 07:04:10|43616.7|43596.7|43617.8|43597.8|43620.3|43600.3|43616.7|43596.7|3
1736838260000|2025-01-14 07:04:20|43620.3|43600.3|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|1
1736838270000|2025-01-14 07:04:30|43630.3|43610.3|43635.3|43615.3|43635.3|43615.3|43630.3|43610.3|1
1736838280000|2025-01-14 07:04:40|43634.2|43614.2|43630.3|43610.3|43634.2|43614.2|43630.3|43610.3|0
1736838290000|2025-01-14 07:04:50|43632.8|43612.8|43635.3|43615.3|43635.3|43615.3|43632.8|43612.8|1
1736838300000|2025-01-14 07:05:00|43636.5|43616.5|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|1
1736838310000|2025-01-14 07:05:10|43639|43619|43640.3|43620.3|43640.3|43620.3|43639|43619|0
1736838320000|2025-01-14 07:05:20|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|2
1736838330000|2025-01-14 07:05:30|43634.2|43614.2|43632.8|43612.8|43634.2|43614.2|43632.8|43612.8|1
1736838340000|2025-01-14 07:05:40|43630.3|43610.3|43617.8|43597.8|43630.3|43610.3|43617.8|43597.8|1
1736838350000|2025-01-14 07:05:50|43616.7|43596.7|43602.8|43582.8|43616.7|43596.7|43602.8|43582.8|0
1736838360000|2025-01-14 07:06:00|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43602.8|43582.8|4
1736838370000|2025-01-14 07:06:10|43611.5|43591.5|43612.8|43592.8|43612.8|43592.8|43611.5|43591.5|2
1736838380000|2025-01-14 07:06:20|43614|43594|43617.8|43597.8|43617.8|43597.8|43614|43594|0
1736838390000|2025-01-14 07:06:30|43619|43599|43622.8|43602.8|43624.2|43604.2|43619|43599|0
1736838400000|2025-01-14 07:06:40|43624|43604|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|4
1736838410000|2025-01-14 07:06:50|43626.7|43606.7|43635.3|43615.3|43635.3|43615.3|43626.7|43606.7|1
1736838420000|2025-01-14 07:07:00|43637.8|43617.8|43637.8|43617.8|43640.3|43620.3|43635.3|43615.3|4
1736838430000|2025-01-14 07:07:10|43639.2|43619.2|43635.3|43615.3|43639.2|43619.2|43635.3|43615.3|1
1736838440000|2025-01-14 07:07:20|43637.8|43617.8|43632.8|43612.8|43637.8|43617.8|43632.8|43612.8|6
1736838450000|2025-01-14 07:07:30|43631.7|43611.7|43627.8|43607.8|43635.1|43615.1|43627.8|43607.8|1
1736838460000|2025-01-14 07:07:40|43626.7|43606.7|43625.3|43605.3|43626.7|43606.7|43622.8|43602.8|0
1736838470000|2025-01-14 07:07:50|43622.8|43602.8|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|0
1736838480000|2025-01-14 07:08:00|43617.8|43597.8|43627.8|43607.8|43630.3|43610.3|43617.8|43597.8|14
1736838490000|2025-01-14 07:08:10|43629.2|43609.2|43642.8|43622.8|43642.8|43622.8|43629.2|43609.2|2
1736838500000|2025-01-14 07:08:20|43641.5|43621.5|43620.3|43600.3|43641.5|43621.5|43620.3|43600.3|2
1736838510000|2025-01-14 07:08:30|43617.8|43597.8|43616.7|43596.7|43617.8|43597.8|43616.7|43596.7|0
1736838520000|2025-01-14 07:08:40|43615.3|43595.3|43620.3|43600.3|43622.8|43602.8|43615.3|43595.3|5
1736838530000|2025-01-14 07:08:50|43617.8|43597.8|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|1
1736838540000|2025-01-14 07:09:00|43615.3|43595.3|43594.2|43574.2|43615.3|43595.3|43594.2|43574.2|13
1736838560000|2025-01-14 07:09:20|43595.3|43575.3|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|0
1736838570000|2025-01-14 07:09:30|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|4
1736838580000|2025-01-14 07:09:40|43601.5|43581.5|43617.8|43597.8|43617.8|43597.8|43601.5|43581.5|3
1736838590000|2025-01-14 07:09:50|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|0
1736838600000|2025-01-14 07:10:00|43625.3|43605.3|43620.3|43600.3|43625.3|43605.3|43617.8|43597.8|1
1736838610000|2025-01-14 07:10:10|43619.2|43599.2|43625.3|43605.3|43625.3|43605.3|43617.8|43597.8|0
1736838620000|2025-01-14 07:10:20|43622.8|43602.8|43616.7|43596.7|43625.3|43605.3|43616.7|43596.7|2
1736838630000|2025-01-14 07:10:30|43615.3|43595.3|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|3
1736838640000|2025-01-14 07:10:40|43611.7|43591.7|43614|43594|43614|43594|43611.7|43591.7|1
1736838650000|2025-01-14 07:10:50|43617.8|43597.8|43612.8|43592.8|43620.3|43600.3|43612.8|43592.8|2
1736838660000|2025-01-14 07:11:00|43610.3|43590.3|43607.8|43587.8|43610.3|43590.3|43605.3|43585.3|0
1736838670000|2025-01-14 07:11:10|43605.3|43585.3|43602.8|43582.8|43607.8|43587.8|43600.3|43580.3|1
1736838680000|2025-01-14 07:11:20|43597.8|43577.8|43602.8|43582.8|43602.8|43582.8|43597.8|43577.8|0
1736838690000|2025-01-14 07:11:30|43606.5|43586.5|43607.8|43587.8|43609|43589|43606.5|43586.5|0
1736838700000|2025-01-14 07:11:40|43609|43589|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|0
1736838710000|2025-01-14 07:11:50|43607.8|43587.8|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|1
1736838720000|2025-01-14 07:12:00|43602.8|43582.8|43602.8|43582.8|43607.8|43587.8|43600.3|43580.3|1
1736838730000|2025-01-14 07:12:10|43600.3|43580.3|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|2
1736838740000|2025-01-14 07:12:20|43601.5|43581.5|43590.3|43570.3|43601.5|43581.5|43590.3|43570.3|2
1736838750000|2025-01-14 07:12:30|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|4
1736838760000|2025-01-14 07:12:40|43585.3|43565.3|43587.8|43567.8|43590.3|43570.3|43585.3|43565.3|3
1736838770000|2025-01-14 07:12:50|43590.3|43570.3|43592.8|43572.8|43595.3|43575.3|43590.3|43570.3|0
1736838780000|2025-01-14 07:13:00|43591.7|43571.7|43592.8|43572.8|43592.8|43572.8|43590.3|43570.3|0
1736838790000|2025-01-14 07:13:10|43595.3|43575.3|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|1
1736838800000|2025-01-14 07:13:20|43594|43574|43579.2|43559.2|43595.3|43575.3|43579.2|43559.2|4
1736838810000|2025-01-14 07:13:30|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|0
1736838820000|2025-01-14 07:13:40|43580.3|43560.3|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|1
1736838830000|2025-01-14 07:13:50|43579.2|43559.2|43564|43544|43579.2|43559.2|43557.7|43537.7|44
1736838840000|2025-01-14 07:14:00|43562.7|43542.7|43562.8|43542.8|43565.3|43545.3|43560.2|43540.2|33
1736838850000|2025-01-14 07:14:10|43561.7|43541.7|43562.8|43542.8|43565.3|43545.3|43560.3|43540.3|1
1736838860000|2025-01-14 07:14:20|43561.5|43541.5|43562.8|43542.8|43565.3|43545.3|43560.3|43540.3|3
1736838870000|2025-01-14 07:14:30|43564|43544|43566.7|43546.7|43566.7|43546.7|43564|43544|0
1736838880000|2025-01-14 07:14:40|43569.2|43549.2|43567.8|43547.8|43569.2|43549.2|43565.3|43545.3|0
1736838890000|2025-01-14 07:14:50|43566.7|43546.7|43567.8|43547.8|43567.8|43547.8|43566.5|43546.5|0
1736838900000|2025-01-14 07:15:00|43565.3|43545.3|43566.5|43546.5|43570.3|43550.3|43565.3|43545.3|7
1736838910000|2025-01-14 07:15:10|43569|43549|43565.3|43545.3|43570.3|43550.3|43565.3|43545.3|9
1736838920000|2025-01-14 07:15:20|43567.8|43547.8|43596.5|43576.5|43596.5|43576.5|43567.8|43547.8|25
1736838930000|2025-01-14 07:15:30|43599|43579|43594.2|43574.2|43599|43579|43594.2|43574.2|2
1736838940000|2025-01-14 07:15:40|43591.7|43571.7|43590.3|43570.3|43591.7|43571.7|43590.3|43570.3|0
1736838950000|2025-01-14 07:15:50|43589.2|43569.2|43585.3|43565.3|43589.2|43569.2|43585.3|43565.3|0
1736838960000|2025-01-14 07:16:00|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|1
1736838970000|2025-01-14 07:16:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|3
1736838980000|2025-01-14 07:16:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1736838990000|2025-01-14 07:16:30|43579|43559|43580.3|43560.3|43580.3|43560.3|43579|43559|1
1736839000000|2025-01-14 07:16:40|43582.8|43562.8|43590.3|43570.3|43590.3|43570.3|43582.8|43562.8|8
1736839010000|2025-01-14 07:16:50|43591.7|43571.7|43595.3|43575.3|43605.3|43585.3|43591.7|43571.7|11
1736839020000|2025-01-14 07:17:00|43590.3|43570.3|43595.5|43575.5|43597.8|43577.8|43590.3|43570.3|5
1736839030000|2025-01-14 07:17:10|43594|43574|43587.8|43567.8|43597.8|43577.8|43587.8|43567.8|5
1736839040000|2025-01-14 07:17:20|43590.3|43570.3|43592.8|43572.8|43592.8|43572.8|43587.8|43567.8|0
1736839050000|2025-01-14 07:17:30|43591.5|43571.5|43581.5|43561.5|43591.5|43571.5|43581.5|43561.5|12
1736839060000|2025-01-14 07:17:40|43580.3|43560.3|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|1
1736839070000|2025-01-14 07:17:50|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1736839080000|2025-01-14 07:18:00|43571.7|43551.7|43569.2|43549.2|43571.7|43551.7|43569.2|43549.2|0
1736839090000|2025-01-14 07:18:10|43566.7|43546.7|43566.5|43546.5|43570.3|43550.3|43565.3|43545.3|4
1736839100000|2025-01-14 07:18:20|43565.3|43545.3|43565.3|43545.3|43566.5|43546.5|43565.3|43545.3|0
1736839110000|2025-01-14 07:18:30|43567.8|43547.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|2
1736839120000|2025-01-14 07:18:40|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43572.8|43552.8|1
1736839130000|2025-01-14 07:18:50|43575.3|43555.3|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|1
1736839140000|2025-01-14 07:19:00|43576.5|43556.5|43580.3|43560.3|43580.3|43560.3|43576.5|43556.5|1
1736839150000|2025-01-14 07:19:10|43577.8|43557.8|43571.7|43551.7|43577.8|43557.8|43571.7|43551.7|0
1736839170000|2025-01-14 07:19:30|43575.3|43555.3|43572.8|43552.8|43577.8|43557.8|43572.8|43552.8|2
1736839180000|2025-01-14 07:19:40|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|2
1736839190000|2025-01-14 07:19:50|43572.8|43552.8|43567.8|43547.8|43572.8|43552.8|43567.8|43547.8|1
1736839200000|2025-01-14 07:20:00|43565.3|43545.3|43567.8|43547.8|43570.3|43550.3|43565.3|43545.3|3
1736839210000|2025-01-14 07:20:10|43569|43549|43565.3|43545.3|43570.3|43550.3|43565.3|43545.3|3
1736839220000|2025-01-14 07:20:20|43567.8|43547.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|4
1736839230000|2025-01-14 07:20:30|43577.8|43557.8|43580.3|43560.3|43582.8|43562.8|43577.8|43557.8|1
1736839240000|2025-01-14 07:20:40|43579|43559|43567.8|43547.8|43579|43559|43567.8|43547.8|3
1736839250000|2025-01-14 07:20:50|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1736839260000|2025-01-14 07:21:00|43567.8|43547.8|43567.8|43547.8|43570.3|43550.3|43567.8|43547.8|0
1736839270000|2025-01-14 07:21:10|||||||||1
1736839280000|2025-01-14 07:21:20|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1736839290000|2025-01-14 07:21:30|43566.5|43546.5|43572.8|43552.8|43572.8|43552.8|43565.3|43545.3|2
1736839300000|2025-01-14 07:21:40|43576.5|43556.5|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|0
1736839310000|2025-01-14 07:21:50|43580.3|43560.3|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|1
1736839320000|2025-01-14 07:22:00|43585.3|43565.3|43589|43569|43589|43569|43585.3|43565.3|1
1736839330000|2025-01-14 07:22:10|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1736839340000|2025-01-14 07:22:20|43585.3|43565.3|43580.3|43560.3|43585.3|43565.3|43580.3|43560.3|1
1736839350000|2025-01-14 07:22:30|43580.4|43560.4|43577.9|43557.9|43580.4|43560.4|43577.9|43557.9|0
1736839360000|2025-01-14 07:22:40|43575.4|43555.4|43572.9|43552.9|43577.9|43557.9|43572.9|43552.9|0
1736839370000|2025-01-14 07:22:50|43574|43554|43582.9|43562.9|43582.9|43562.9|43572.9|43552.9|1
1736839380000|2025-01-14 07:23:00|43581.7|43561.7|43582.9|43562.9|43582.9|43562.9|43581.7|43561.7|4
1736839390000|2025-01-14 07:23:10|43585.4|43565.4|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|0
1736839400000|2025-01-14 07:23:20|43589.2|43569.2|43585.4|43565.4|43590.4|43570.4|43585.4|43565.4|1
1736839410000|2025-01-14 07:23:30|43584.2|43564.2|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|0
1736839420000|2025-01-14 07:23:40|43584|43564|43572.9|43552.9|43585.4|43565.4|43570.4|43550.4|3
1736839430000|2025-01-14 07:23:50|43574.2|43554.2|43582.9|43562.9|43582.9|43562.9|43574.2|43554.2|0
1736839440000|2025-01-14 07:24:00|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|0
1736839450000|2025-01-14 07:24:10|43592.9|43572.9|43601.5|43581.5|43601.5|43581.5|43592.9|43572.9|4
1736839460000|2025-01-14 07:24:20|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43599.2|43579.2|0
1736839470000|2025-01-14 07:24:30|43601.7|43581.7|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|0
1736839480000|2025-01-14 07:24:40|43601.7|43581.7|43594.2|43574.2|43602.9|43582.9|43594.2|43574.2|1
1736839490000|2025-01-14 07:24:50|43592.9|43572.9|43602.9|43582.9|43602.9|43582.9|43587.9|43567.9|24
1736839500000|2025-01-14 07:25:00|43600.4|43580.4|43610.4|43590.4|43611.5|43591.5|43600.4|43580.4|1
1736839510000|2025-01-14 07:25:10|43609.2|43589.2|43594.6|43574.6|43609.2|43589.2|43594.6|43574.6|9
1736839520000|2025-01-14 07:25:20|43600.7|43580.7|43600.7|43580.7|43603.2|43583.2|43598.2|43578.2|4
1736839530000|2025-01-14 07:25:30|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1736839540000|2025-01-14 07:25:40|43597.1|43577.1|43598.2|43578.2|43599.4|43579.4|43596.9|43576.9|2
1736839550000|2025-01-14 07:25:50|43597.1|43577.1|43598.2|43578.2|43600.7|43580.7|43595.7|43575.7|1
1736839570000|2025-01-14 07:26:10|43595.7|43575.7|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|2
1736839580000|2025-01-14 07:26:20|43598.2|43578.2|43593.2|43573.2|43598.2|43578.2|43593.2|43573.2|0
1736839590000|2025-01-14 07:26:30|43594.6|43574.6|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|0
1736839600000|2025-01-14 07:26:40|43594.4|43574.4|43593.2|43573.2|43594.4|43574.4|43593.2|43573.2|0
1736839610000|2025-01-14 07:26:50|43594.4|43574.4|43602.1|43582.1|43604.6|43584.6|43594.4|43574.4|1
1736839620000|2025-01-14 07:27:00|43603.2|43583.2|43610.7|43590.7|43610.7|43590.7|43603.2|43583.2|8
1736839630000|2025-01-14 07:27:10|43611.9|43591.9|43608.2|43588.2|43613.2|43593.2|43608.2|43588.2|2
1736839640000|2025-01-14 07:27:20|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|1
1736839650000|2025-01-14 07:27:30|43605.7|43585.7|43608.2|43588.2|43608.2|43588.2|43605.7|43585.7|0
1736839660000|2025-01-14 07:27:40|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43605.7|43585.7|2
1736839670000|2025-01-14 07:27:50|43610.7|43590.7|43598.2|43578.2|43610.7|43590.7|43598.2|43578.2|7
1736839680000|2025-01-14 07:28:00|43597.1|43577.1|43594.4|43574.4|43597.1|43577.1|43594.4|43574.4|3
1736839690000|2025-01-14 07:28:10|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|1
1736839700000|2025-01-14 07:28:20|43588.2|43568.2|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|1
1736839710000|2025-01-14 07:28:30|43589.6|43569.6|43583.2|43563.2|43589.6|43569.6|43583.2|43563.2|2
1736839720000|2025-01-14 07:28:40|43580.7|43560.7|43575.7|43555.7|43580.7|43560.7|43574.6|43554.6|4
1736839730000|2025-01-14 07:28:50|43578.2|43558.2|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1736839740000|2025-01-14 07:29:00|43573.2|43553.2|43568.2|43548.2|43573.2|43553.2|43568.2|43548.2|2
1736839750000|2025-01-14 07:29:10|43569.4|43549.4|43570.7|43550.7|43570.7|43550.7|43568.2|43548.2|2
1736839760000|2025-01-14 07:29:20|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|0
1736839770000|2025-01-14 07:29:30|43574.4|43554.4|43572.1|43552.1|43575.7|43555.7|43572.1|43552.1|1
1736839780000|2025-01-14 07:29:40|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43568.2|43548.2|3
1736839800000|2025-01-14 07:30:00|43574.6|43554.6|43581.9|43561.9|43581.9|43561.9|43574.6|43554.6|5
1736839810000|2025-01-14 07:30:10|43583.2|43563.2|43593.2|43573.2|43593.2|43573.2|43583.2|43563.2|0
1736839820000|2025-01-14 07:30:20|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1736839830000|2025-01-14 07:30:30|43600.7|43580.7|43604.6|43584.6|43606.9|43586.9|43600.7|43580.7|1
1736839840000|2025-01-14 07:30:40|43603.2|43583.2|43598.2|43578.2|43603.2|43583.2|43593.2|43573.2|7
1736839850000|2025-01-14 07:30:50|43601.9|43581.9|43598.2|43578.2|43601.9|43581.9|43598.2|43578.2|9
1736839860000|2025-01-14 07:31:00|43593.2|43573.2|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|12
1736839870000|2025-01-14 07:31:10|43594.6|43574.6|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|2
1736839880000|2025-01-14 07:31:20|43594.4|43574.4|43598.2|43578.2|43598.2|43578.2|43593.2|43573.2|2
1736839890000|2025-01-14 07:31:30|43600.7|43580.7|43603.2|43583.2|43603.2|43583.2|43600.7|43580.7|3
1736839910000|2025-01-14 07:31:50|43605.9|43585.9|43608.2|43588.2|43608.2|43588.2|43605.9|43585.9|0
1736839920000|2025-01-14 07:32:00|43606.9|43586.9|43603.2|43583.2|43608.2|43588.2|43603.2|43583.2|1
1736839930000|2025-01-14 07:32:10|43600.7|43580.7|43598.2|43578.2|43603.2|43583.2|43598.2|43578.2|1
1736839940000|2025-01-14 07:32:20|43605.7|43585.7|43608.2|43588.2|43608.2|43588.2|43605.7|43585.7|1
1736839950000|2025-01-14 07:32:30|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|2
1736839960000|2025-01-14 07:32:40|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|1
1736839970000|2025-01-14 07:32:50|43593.2|43573.2|43583.2|43563.2|43593.2|43573.2|43583.2|43563.2|2
1736839980000|2025-01-14 07:33:00|43585.7|43565.7|43576.9|43556.9|43585.7|43565.7|43576.9|43556.9|8
1736839990000|2025-01-14 07:33:10|43578.2|43558.2|43555.7|43535.7|43579.6|43559.6|43555.7|43535.7|1
1736840000000|2025-01-14 07:33:20|43558.2|43538.2|43555.7|43535.7|43558.2|43538.2|43553.2|43533.2|3
1736840010000|2025-01-14 07:33:30|43554.6|43534.6|43558.2|43538.2|43558.2|43538.2|43554.6|43534.6|3
1736840020000|2025-01-14 07:33:40|43557.1|43537.1|43554.6|43534.6|43557.1|43537.1|43554.6|43534.6|0
1736840030000|2025-01-14 07:33:50|43557.1|43537.1|43558.2|43538.2|43558.2|43538.2|43557.1|43537.1|1
1736840040000|2025-01-14 07:34:00|43556.9|43536.9|43558.2|43538.2|43560.7|43540.7|43553.2|43533.2|2
1736840050000|2025-01-14 07:34:10|43560.7|43540.7|43565.7|43545.7|43568.2|43548.2|43558.2|43538.2|4
1736840060000|2025-01-14 07:34:20|43566.9|43546.9|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|0
1736840070000|2025-01-14 07:34:30|43568.2|43548.2|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|3
1736840080000|2025-01-14 07:34:40|43567.1|43547.1|43569.6|43549.6|43570.7|43550.7|43567.1|43547.1|0
1736840090000|2025-01-14 07:34:50|43569.4|43549.4|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|1
1736840100000|2025-01-14 07:35:00|43570.7|43550.7|43569.6|43549.6|43570.7|43550.7|43568.2|43548.2|0
1736840110000|2025-01-14 07:35:10|43568.2|43548.2|43575.6|43555.6|43575.6|43555.6|43568.2|43548.2|0
1736840120000|2025-01-14 07:35:20|43576.9|43556.9|43573.2|43553.2|43576.9|43556.9|43573.2|43553.2|2
1736840140000|2025-01-14 07:35:40|43572.1|43552.1|43573.2|43553.2|43573.2|43553.2|43570.7|43550.7|0
1736840160000|2025-01-14 07:36:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43577.1|43557.1|2
1736840170000|2025-01-14 07:36:10|43577.1|43557.1|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1736840180000|2025-01-14 07:36:20|43573.2|43553.2|43578.2|43558.2|43578.2|43558.2|43573.2|43553.2|0
1736840190000|2025-01-14 07:36:30|43580.7|43560.7|43583.2|43563.2|43585.9|43565.9|43580.7|43560.7|3
1736840200000|2025-01-14 07:36:40|43582.1|43562.1|43573.1|43553.1|43582.1|43562.1|43573.1|43553.1|32
1736840210000|2025-01-14 07:36:50|43569.4|43549.4|43566.9|43546.9|43570.7|43550.7|43563.2|43543.2|2
1736840220000|2025-01-14 07:37:00|43568.2|43548.2|43565.7|43545.7|43568.2|43548.2|43563.2|43543.2|3
1736840230000|2025-01-14 07:37:10|||||||||5
1736840240000|2025-01-14 07:37:20|43562.1|43542.1|43553.4|43533.4|43562.1|43542.1|43552.1|43532.1|24
1736840250000|2025-01-14 07:37:30|43549.6|43529.6|43556.9|43536.9|43556.9|43536.9|43549.6|43529.6|14
1736840270000|2025-01-14 07:37:50|43558.2|43538.2|43554.6|43534.6|43558.2|43538.2|43554.6|43534.6|3
1736840280000|2025-01-14 07:38:00|43555.7|43535.7|43549.4|43529.4|43555.7|43535.7|43549.4|43529.4|9
1736840290000|2025-01-14 07:38:10|43550.7|43530.7|43549.6|43529.6|43553.2|43533.2|43549.6|43529.6|5
1736840300000|2025-01-14 07:38:20|43553.2|43533.2|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|1
1736840310000|2025-01-14 07:38:30|43559.4|43539.4|43568.2|43548.2|43568.2|43548.2|43559.4|43539.4|2
1736840320000|2025-01-14 07:38:40|43569.6|43549.6|43573.2|43553.2|43573.2|43553.2|43569.6|43549.6|1
1736840330000|2025-01-14 07:38:50|43573.3|43553.3|43574.6|43554.6|43574.6|43554.6|43573.3|43553.3|1
1736840340000|2025-01-14 07:39:00|43573.3|43553.3|43566.9|43546.9|43573.3|43553.3|43563.3|43543.3|11
1736840360000|2025-01-14 07:39:20|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|1
1736840370000|2025-01-14 07:39:30|43567.1|43547.1|43560.8|43540.8|43567.1|43547.1|43560.8|43540.8|0
1736840380000|2025-01-14 07:39:40|43558.3|43538.3|43560.8|43540.8|43560.8|43540.8|43558.3|43538.3|1
1736840390000|2025-01-14 07:39:50|43562.1|43542.1|43558.3|43538.3|43565.8|43545.8|43558.3|43538.3|1
1736840400000|2025-01-14 07:40:00|43560.8|43540.8|43558.3|43538.3|43560.8|43540.8|43558.3|43538.3|2
1736840410000|2025-01-14 07:40:10|43557.1|43537.1|43550.8|43530.8|43557.1|43537.1|43550.8|43530.8|2
1736840420000|2025-01-14 07:40:20|43548.3|43528.3|43545.8|43525.8|43548.3|43528.3|43545.8|43525.8|2
1736840430000|2025-01-14 07:40:30|43543.3|43523.3|43540.8|43520.8|43543.3|43523.3|43540.8|43520.8|4
1736840440000|2025-01-14 07:40:40|43538.3|43518.3|43520.8|43500.8|43538.3|43518.3|43519.6|43499.6|9
1736840450000|2025-01-14 07:40:50|43521.9|43501.9|43523.3|43503.3|43524.6|43504.6|43520.8|43500.8|1
1736840460000|2025-01-14 07:41:00|43521.9|43501.9|43520.8|43500.8|43521.9|43501.9|43520.8|43500.8|1
1736840470000|2025-01-14 07:41:10|43518.3|43498.3|43504.6|43484.6|43518.3|43498.3|43504.6|43484.6|13
1736840480000|2025-01-14 07:41:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|2
1736840490000|2025-01-14 07:41:30|43503.3|43483.3|43498.3|43478.3|43503.3|43483.3|43498.3|43478.3|6
1736840500000|2025-01-14 07:41:40|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|3
1736840510000|2025-01-14 07:41:50|43499.4|43479.4|43510.8|43490.8|43510.8|43490.8|43499.4|43479.4|9
1736840520000|2025-01-14 07:42:00|43511.9|43491.9|43505.8|43485.8|43515.8|43495.8|43505.8|43485.8|12
1736840530000|2025-01-14 07:42:10|43504.6|43484.6|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|2
1736840540000|2025-01-14 07:42:20|43503.3|43483.3|43505.8|43485.8|43513.3|43493.3|43503.3|43483.3|10
1736840550000|2025-01-14 07:42:30|43506.9|43486.9|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|9
1736840560000|2025-01-14 07:42:40|43507.1|43487.1|43511.9|43491.9|43511.9|43491.9|43505.8|43485.8|5
1736840570000|2025-01-14 07:42:50|43510.8|43490.8|43506.9|43486.9|43510.8|43490.8|43506.9|43486.9|2
1736840580000|2025-01-14 07:43:00|43505.8|43485.8|43478.3|43458.3|43505.8|43485.8|43478.3|43458.3|23
1736840590000|2025-01-14 07:43:10|43479.6|43459.6|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|3
1736840600000|2025-01-14 07:43:20|43477.1|43457.1|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|4
1736840610000|2025-01-14 07:43:30|43474.6|43454.6|43465.8|43445.8|43474.6|43454.6|43465.8|43445.8|13
1736840620000|2025-01-14 07:43:40|43470.8|43450.8|43472.1|43452.1|43473.3|43453.3|43470.8|43450.8|2
1736840630000|2025-01-14 07:43:50|43473.3|43453.3|43471.9|43451.9|43474.4|43454.4|43470.8|43450.8|1
1736840640000|2025-01-14 07:44:00|43473.3|43453.3|43476.9|43456.9|43476.9|43456.9|43470.8|43450.8|4
1736840650000|2025-01-14 07:44:10|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|2
1736840660000|2025-01-14 07:44:20|43483.3|43463.3|43481.9|43461.9|43484.6|43464.6|43481.9|43461.9|6
1736840670000|2025-01-14 07:44:30|43483.3|43463.3|43469.6|43449.6|43484.4|43464.4|43469.6|43449.6|4
1736840680000|2025-01-14 07:44:40|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|2
1736840690000|2025-01-14 07:44:50|43474.4|43454.4|43480.8|43460.8|43480.8|43460.8|43474.4|43454.4|8
1736840700000|2025-01-14 07:45:00|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43475.8|43455.8|7
1736840710000|2025-01-14 07:45:10|43473.3|43453.3|43503.3|43483.3|43504.6|43484.6|43473.3|43453.3|9
1736840720000|2025-01-14 07:45:20|43500.8|43480.8|43495.8|43475.8|43500.8|43480.8|43495.8|43475.8|3
1736840730000|2025-01-14 07:45:30|43494.6|43474.6|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|4
1736840750000|2025-01-14 07:45:50|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43495.8|43475.8|0
1736840760000|2025-01-14 07:46:00|43497.1|43477.1|43492.1|43472.1|43497.1|43477.1|43492.1|43472.1|3
1736840770000|2025-01-14 07:46:10|43490.9|43470.9|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|2
1736840780000|2025-01-14 07:46:20|43495.8|43475.8|43515.8|43495.8|43515.8|43495.8|43495.8|43475.8|5
1736840790000|2025-01-14 07:46:30|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|0
1736840800000|2025-01-14 07:46:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|3
1736840810000|2025-01-14 07:46:50|43513.3|43493.3|43510.8|43490.8|43515.8|43495.8|43510.8|43490.8|2
1736840820000|2025-01-14 07:47:00|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|3
1736840830000|2025-01-14 07:47:10|43510.8|43490.8|43518.3|43498.3|43518.3|43498.3|43510.8|43490.8|2
1736840840000|2025-01-14 07:47:20|43515.8|43495.8|43508.3|43488.3|43515.8|43495.8|43508.3|43488.3|3
1736840850000|2025-01-14 07:47:30|43507.1|43487.1|43508.3|43488.3|43508.3|43488.3|43503.3|43483.3|5
1736840860000|2025-01-14 07:47:40|43507.1|43487.1|43508.3|43488.3|43510.8|43490.8|43503.3|43483.3|1
1736840870000|2025-01-14 07:47:50|43510.8|43490.8|43503.3|43483.3|43510.8|43490.8|43503.3|43483.3|1
1736840880000|2025-01-14 07:48:00|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|3
1736840910000|2025-01-14 07:48:30|||||||||2
1736840920000|2025-01-14 07:48:40|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1736840930000|2025-01-14 07:48:50|43505.8|43485.8|43500.8|43480.8|43505.8|43485.8|43499.6|43479.6|5
1736840940000|2025-01-14 07:49:00|43501.9|43481.9|43498.3|43478.3|43503.3|43483.3|43490.8|43470.8|8
1736840950000|2025-01-14 07:49:10|43500.8|43480.8|43498.3|43478.3|43500.8|43480.8|43498.3|43478.3|0
1736840960000|2025-01-14 07:49:20|43500.8|43480.8|43508.3|43488.3|43508.3|43488.3|43498.3|43478.3|1
1736840970000|2025-01-14 07:49:30|43509.4|43489.4|43505.8|43485.8|43510.8|43490.8|43505.8|43485.8|11
1736840980000|2025-01-14 07:49:40|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1736840990000|2025-01-14 07:49:50|43509.2|43489.2|43508.3|43488.3|43511.9|43491.9|43508.3|43488.3|7
1736841000000|2025-01-14 07:50:00|43509.4|43489.4|43510.8|43490.8|43510.8|43490.8|43508.3|43488.3|1
1736841010000|2025-01-14 07:50:10|43515.8|43495.8|43520.8|43500.8|43520.8|43500.8|43515.8|43495.8|6
1736841030000|2025-01-14 07:50:30|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43520.8|43500.8|2
1736841040000|2025-01-14 07:50:40|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|1
1736841050000|2025-01-14 07:50:50|43521.9|43501.9|43518.3|43498.3|43521.9|43501.9|43518.3|43498.3|1
1736841060000|2025-01-14 07:51:00|||||||||1
1736841070000|2025-01-14 07:51:10|43514.6|43494.6|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|0
1736841090000|2025-01-14 07:51:30|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1736841100000|2025-01-14 07:51:40|43509.4|43489.4|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|0
1736841110000|2025-01-14 07:51:50|43512.1|43492.1|43498.3|43478.3|43512.1|43492.1|43494.6|43474.6|8
1736841120000|2025-01-14 07:52:00|43495.8|43475.8|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|0
1736841130000|2025-01-14 07:52:10|43492.1|43472.1|43490.8|43470.8|43492.1|43472.1|43487.1|43467.1|5
1736841140000|2025-01-14 07:52:20|43489.4|43469.4|43485.8|43465.8|43489.4|43469.4|43485.8|43465.8|0
1736841160000|2025-01-14 07:52:40|43488.3|43468.3|43495.8|43475.8|43495.8|43475.8|43488.3|43468.3|3
1736841170000|2025-01-14 07:52:50|43492.1|43472.1|43475.8|43455.8|43492.1|43472.1|43475.8|43455.8|6
1736841180000|2025-01-14 07:53:00|43474.6|43454.6|43473.3|43453.3|43483.3|43463.3|43470.8|43450.8|28
1736841190000|2025-01-14 07:53:10|43475.8|43455.8|43485.8|43465.8|43493.3|43473.3|43473.3|43453.3|10
1736841200000|2025-01-14 07:53:20|43488.3|43468.3|43484.6|43464.6|43488.3|43468.3|43484.6|43464.6|2
1736841210000|2025-01-14 07:53:30|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43479.6|43459.6|5
1736841220000|2025-01-14 07:53:40|43486.9|43466.9|43492.1|43472.1|43492.1|43472.1|43486.9|43466.9|4
1736841230000|2025-01-14 07:53:50|43490.8|43470.8|43480.8|43460.8|43490.8|43470.8|43476|43456|10
1736841240000|2025-01-14 07:54:00|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43480.8|43460.8|0
1736841250000|2025-01-14 07:54:10|43484.4|43464.4|43488.3|43468.3|43488.3|43468.3|43484.4|43464.4|0
1736841260000|2025-01-14 07:54:20|43487.1|43467.1|43483.3|43463.3|43487.1|43467.1|43480.8|43460.8|3
1736841270000|2025-01-14 07:54:30|||||||||1
1736841290000|2025-01-14 07:54:50|43485.8|43465.8|43480.8|43460.8|43488.3|43468.3|43480.8|43460.8|10
1736841300000|2025-01-14 07:55:00|43478.3|43458.3|43463.3|43443.3|43478.3|43458.3|43463.3|43443.3|29
1736841310000|2025-01-14 07:55:10|43465.8|43445.8|43480.8|43460.8|43483.3|43463.3|43465.8|43445.8|13
1736841320000|2025-01-14 07:55:20|43478.3|43458.3|43469.6|43449.6|43478.3|43458.3|43468.3|43448.3|0
1736841330000|2025-01-14 07:55:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|4
1736841340000|2025-01-14 07:55:40|43464.6|43444.6|43468.3|43448.3|43468.3|43448.3|43463.3|43443.3|7
1736841350000|2025-01-14 07:55:50|43464.6|43444.6|43468.3|43448.3|43470.8|43450.8|43464.6|43444.6|1
1736841360000|2025-01-14 07:56:00|43466.9|43446.9|43463.3|43443.3|43468.3|43448.3|43463.3|43443.3|1
1736841370000|2025-01-14 07:56:10|43458.3|43438.3|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|2
1736841380000|2025-01-14 07:56:20|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43458.3|43438.3|5
1736841390000|2025-01-14 07:56:30|43463.3|43443.3|43469.4|43449.4|43469.4|43449.4|43463.3|43443.3|2
1736841400000|2025-01-14 07:56:40|43471.8|43451.8|43478.3|43458.3|43478.3|43458.3|43471.8|43451.8|24
1736841410000|2025-01-14 07:56:50|43483.1|43463.1|43483.3|43463.3|43485.8|43465.8|43483.1|43463.1|1
1736841420000|2025-01-14 07:57:00|43485.6|43465.6|43488.3|43468.3|43488.3|43468.3|43484.4|43464.4|0
1736841440000|2025-01-14 07:57:20|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|2
1736841450000|2025-01-14 07:57:30|43485.8|43465.8|43478.3|43458.3|43485.8|43465.8|43478.3|43458.3|4
1736841460000|2025-01-14 07:57:40|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|1
1736841470000|2025-01-14 07:57:50|43473.3|43453.3|43470.8|43450.8|43473.3|43453.3|43470.8|43450.8|1
1736841480000|2025-01-14 07:58:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1736841490000|2025-01-14 07:58:10|43470.8|43450.8|43473.3|43453.3|43473.3|43453.3|43470.8|43450.8|0
1736841500000|2025-01-14 07:58:20|43474.4|43454.4|43470.8|43450.8|43475.8|43455.8|43470.8|43450.8|2
1736841510000|2025-01-14 07:58:30|43469.6|43449.6|43467.1|43447.1|43469.6|43449.6|43467.1|43447.1|3
1736841530000|2025-01-14 07:58:50|43468.3|43448.3|43465.8|43445.8|43469.4|43449.4|43465.8|43445.8|1
1736841540000|2025-01-14 07:59:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|5
1736841550000|2025-01-14 07:59:10|43469.6|43449.6|43468.3|43448.3|43469.6|43449.6|43468.3|43448.3|0
1736841560000|2025-01-14 07:59:20|43469.4|43449.4|43473.3|43453.3|43473.3|43453.3|43468.3|43448.3|1
1736841570000|2025-01-14 07:59:30|43474.4|43454.4|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|2
1736841580000|2025-01-14 07:59:40|43474.4|43454.4|43475.8|43455.8|43478.3|43458.3|43473.3|43453.3|0
1736841590000|2025-01-14 07:59:50|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|2
1736841600000|2025-01-14 08:00:00|43476.9|43456.9|43478.3|43458.3|43483.3|43463.3|43466|43446|20
1736841610000|2025-01-14 08:00:10|43475.8|43455.8|43469.6|43449.6|43475.8|43455.8|43469.6|43449.6|1
1736841620000|2025-01-14 08:00:20|43468.3|43448.3|43473.3|43453.3|43473.3|43453.3|43465.8|43445.8|7
1736841630000|2025-01-14 08:00:30|43472.1|43452.1|43470.8|43450.8|43472.1|43452.1|43469.6|43449.6|6
1736841640000|2025-01-14 08:00:40|43468.3|43448.3|43470.8|43450.8|43472.1|43452.1|43467|43447|5
1736841650000|2025-01-14 08:00:50|43473.3|43453.3|43488.3|43468.3|43488.3|43468.3|43473.3|43453.3|3
1736841660000|2025-01-14 08:01:00|43489.6|43469.6|43498.3|43478.3|43499.5|43479.5|43479.6|43459.6|18
1736841670000|2025-01-14 08:01:10|43497.1|43477.1|43493.3|43473.3|43497.1|43477.1|43488.3|43468.3|4
1736841680000|2025-01-14 08:01:20|43494.5|43474.5|43498.3|43478.3|43499.5|43479.5|43493.3|43473.3|3
1736841690000|2025-01-14 08:01:30|43499.5|43479.5|43505.8|43485.8|43505.8|43485.8|43498.3|43478.3|8
1736841700000|2025-01-14 08:01:40|43503.3|43483.3|43505.8|43485.8|43507|43487|43500.8|43480.8|20
1736841710000|2025-01-14 08:01:50|43503.3|43483.3|43505.8|43485.8|43508.3|43488.3|43503.3|43483.3|13
1736841720000|2025-01-14 08:02:00|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|7
1736841730000|2025-01-14 08:02:10|43503.3|43483.3|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|9
1736841740000|2025-01-14 08:02:20|43502.1|43482.1|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|3
1736841750000|2025-01-14 08:02:30|43500.8|43480.8|43488.3|43468.3|43500.8|43480.8|43485.8|43465.8|17
1736841760000|2025-01-14 08:02:40|43485.8|43465.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|5
1736841770000|2025-01-14 08:02:50|43493.3|43473.3|43503.3|43483.3|43503.3|43483.3|43493.3|43473.3|9
1736841780000|2025-01-14 08:03:00|43508.3|43488.3|43520.8|43500.8|43520.8|43500.8|43508.3|43488.3|19
1736841790000|2025-01-14 08:03:10|43523.3|43503.3|43545.8|43525.8|43545.8|43525.8|43523.3|43503.3|21
1736841800000|2025-01-14 08:03:20|43547|43527|43545.8|43525.8|43550.8|43530.8|43545.8|43525.8|5
1736841810000|2025-01-14 08:03:30|43543.3|43523.3|43534.6|43514.6|43543.3|43523.3|43533.3|43513.3|9
1736841820000|2025-01-14 08:03:40|43533.3|43513.3|43518.3|43498.3|43533.3|43513.3|43518.3|43498.3|16
1736841830000|2025-01-14 08:03:50|43515.8|43495.8|43513.3|43493.3|43518.3|43498.3|43510.8|43490.8|0
1736841840000|2025-01-14 08:04:00|43514.5|43494.5|43483.3|43463.3|43515.8|43495.8|43474.5|43454.5|14
1736841850000|2025-01-14 08:04:10|43480.8|43460.8|43493.3|43473.3|43493.3|43473.3|43478.3|43458.3|5
1736841860000|2025-01-14 08:04:20|43491|43471|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|2
1736841870000|2025-01-14 08:04:30|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|2
1736841880000|2025-01-14 08:04:40|43500.8|43480.8|43507.1|43487.1|43508.3|43488.3|43500.8|43480.8|3
1736841890000|2025-01-14 08:04:50|43509.5|43489.5|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|9
1736841900000|2025-01-14 08:05:00|43512.1|43492.1|43525.8|43505.8|43527|43507|43508.3|43488.3|8
1736841910000|2025-01-14 08:05:10|43530.8|43510.8|43528.3|43508.3|43532|43512|43523.3|43503.3|4
1736841920000|2025-01-14 08:05:20|43530.8|43510.8|43525.8|43505.8|43530.8|43510.8|43523.3|43503.3|0
1736841930000|2025-01-14 08:05:30|43527|43507|43528.3|43508.3|43530.8|43510.8|43525.8|43505.8|1
1736841940000|2025-01-14 08:05:40|43527|43507|43520.8|43500.8|43527.1|43507.1|43520.8|43500.8|6
1736841950000|2025-01-14 08:05:50|43518.3|43498.3|43523.3|43503.3|43525.8|43505.8|43518.3|43498.3|0
1736841960000|2025-01-14 08:06:00|43522.1|43502.1|43510.8|43490.8|43522.1|43502.1|43508.3|43488.3|9
1736841970000|2025-01-14 08:06:10|43509.6|43489.6|43507.1|43487.1|43509.6|43489.6|43504.6|43484.6|1
1736841980000|2025-01-14 08:06:20|43508.3|43488.3|43508.3|43488.3|43510.8|43490.8|43503.3|43483.3|14
1736841990000|2025-01-14 08:06:30|43509.5|43489.5|43510.8|43490.8|43510.8|43490.8|43505.8|43485.8|3
1736842000000|2025-01-14 08:06:40|43508.3|43488.3|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|0
1736842010000|2025-01-14 08:06:50|43510.8|43490.8|43509.6|43489.6|43512|43492|43508.3|43488.3|8
1736842020000|2025-01-14 08:07:00|43508.3|43488.3|43513.3|43493.3|43517|43497|43508.3|43488.3|2
1736842030000|2025-01-14 08:07:10|43515.8|43495.8|43513.3|43493.3|43517|43497|43512|43492|6
1736842040000|2025-01-14 08:07:20|43515.8|43495.8|43505.6|43485.6|43515.8|43495.8|43505.6|43485.6|6
1736842050000|2025-01-14 08:07:30|43503.1|43483.1|43488.3|43468.3|43503.1|43483.1|43488.3|43468.3|7
1736842060000|2025-01-14 08:07:40|43490.8|43470.8|43495.8|43475.8|43498.3|43478.3|43490.8|43470.8|10
1736842070000|2025-01-14 08:07:50|43493.3|43473.3|43489.7|43469.7|43493.3|43473.3|43489.7|43469.7|5
1736842080000|2025-01-14 08:08:00|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|4
1736842090000|2025-01-14 08:08:10|43482.3|43462.3|43486|43466|43486|43466|43481|43461|24
1736842100000|2025-01-14 08:08:20|43483.5|43463.5|43481|43461|43483.5|43463.5|43478.5|43458.5|4
1736842110000|2025-01-14 08:08:30|43479.8|43459.8|43473.5|43453.5|43479.8|43459.8|43473.5|43453.5|6
1736842120000|2025-01-14 08:08:40|43471|43451|43476|43456|43476|43456|43471|43451|2
1736842130000|2025-01-14 08:08:50|43477.2|43457.2|43481|43461|43486|43466|43477.2|43457.2|1
1736842140000|2025-01-14 08:09:00|43484.7|43464.7|43481|43461|43486|43466|43478.5|43458.5|0
1736842150000|2025-01-14 08:09:10|43476|43456|43481|43461|43481|43461|43476|43456|0
1736842160000|2025-01-14 08:09:20|43476|43456|43477.2|43457.2|43478.5|43458.5|43476|43456|0
1736842170000|2025-01-14 08:09:30|43478.5|43458.5|43471|43451|43478.5|43458.5|43471|43451|1
1736842180000|2025-01-14 08:09:40|43469.7|43449.7|43471|43451|43471|43451|43469.7|43449.7|0
1736842190000|2025-01-14 08:09:50|43469.8|43449.8|43474.7|43454.7|43474.7|43454.7|43468.5|43448.5|3
1736842200000|2025-01-14 08:10:00|43476|43456|43486|43466|43488.5|43468.5|43476|43456|9
1736842210000|2025-01-14 08:10:10|43488.5|43468.5|43481|43461|43488.5|43468.5|43481|43461|5
1736842220000|2025-01-14 08:10:20|43483.5|43463.5|43486|43466|43488.5|43468.5|43483.5|43463.5|3
1736842230000|2025-01-14 08:10:30|43487.3|43467.3|43493.5|43473.5|43496|43476|43487.3|43467.3|6
1736842240000|2025-01-14 08:10:40|43491|43471|43488.5|43468.5|43491|43471|43486|43466|5
1736842250000|2025-01-14 08:10:50|43491|43471|43496|43476|43499.7|43479.7|43491|43471|1
1736842260000|2025-01-14 08:11:00|43491|43471|43488.5|43468.5|43491|43471|43488.5|43468.5|5
1736842270000|2025-01-14 08:11:10|43489.7|43469.7|43488.5|43468.5|43492.2|43472.2|43488.5|43468.5|0
1736842280000|2025-01-14 08:11:20|43491|43471|43496|43476|43497.2|43477.2|43491|43471|5
1736842290000|2025-01-14 08:11:30|43494.7|43474.7|43491|43471|43494.7|43474.7|43489.7|43469.7|1
1736842300000|2025-01-14 08:11:40|43492.2|43472.2|43491|43471|43493.5|43473.5|43488.5|43468.5|1
1736842310000|2025-01-14 08:11:50|43493.5|43473.5|43498.5|43478.5|43498.5|43478.5|43491|43471|1
1736842320000|2025-01-14 08:12:00|43499.7|43479.7|43496|43476|43501|43481|43496|43476|2
1736842330000|2025-01-14 08:12:10|43498.5|43478.5|43511|43491|43511|43491|43498.5|43478.5|6
1736842340000|2025-01-14 08:12:20|43508.5|43488.5|43511|43491|43511|43491|43507.3|43487.3|3
1736842350000|2025-01-14 08:12:30|43509.8|43489.8|43511|43491|43512.3|43492.3|43508.5|43488.5|0
1736842360000|2025-01-14 08:12:40|43512.2|43492.2|43518.5|43498.5|43518.5|43498.5|43512.2|43492.2|3
1736842370000|2025-01-14 08:12:50|43521|43501|43531|43511|43531|43511|43521|43501|0
1736842380000|2025-01-14 08:13:00|43528.5|43508.5|43518.5|43498.5|43531|43511|43516|43496|11
1736842390000|2025-01-14 08:13:10|43519.7|43499.7|43521|43501|43521|43501|43518.5|43498.5|0
1736842400000|2025-01-14 08:13:20|43527.2|43507.2|43531|43511|43531|43511|43526|43506|2
1736842410000|2025-01-14 08:13:30|43529.8|43509.8|43528.5|43508.5|43529.8|43509.8|43528.5|43508.5|2
1736842420000|2025-01-14 08:13:40|43526|43506|43532.2|43512.2|43532.2|43512.2|43526|43506|1
1736842430000|2025-01-14 08:13:50|43531|43511|43532.2|43512.2|43536|43516|43531|43511|0
1736842440000|2025-01-14 08:14:00|43533.5|43513.5|43538.5|43518.5|43538.5|43518.5|43532.3|43512.3|0
1736842450000|2025-01-14 08:14:10|43539.7|43519.7|43538.5|43518.5|43541|43521|43538.5|43518.5|4
1736842460000|2025-01-14 08:14:20|||||||||1
1736842470000|2025-01-14 08:14:30|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|7
1736842480000|2025-01-14 08:14:40|43544.7|43524.7|43546|43526|43546|43526|43544.7|43524.7|0
1736842490000|2025-01-14 08:14:50|43544.9|43524.9|43543.5|43523.5|43544.9|43524.9|43543.5|43523.5|4
1736842500000|2025-01-14 08:15:00|43544.7|43524.7|43538.5|43518.5|43544.7|43524.7|43536|43516|6
1736842510000|2025-01-14 08:15:10|43536|43516|43538.5|43518.5|43538.5|43518.5|43534.7|43514.7|2
1736842520000|2025-01-14 08:15:20|43536|43516|43526|43506|43536|43516|43526|43506|2
1736842530000|2025-01-14 08:15:30|43524.9|43504.9|43526|43506|43527.4|43507.4|43523.5|43503.5|0
1736842540000|2025-01-14 08:15:40|43524.7|43504.7|43533.5|43513.5|43533.5|43513.5|43524.7|43504.7|1
1736842550000|2025-01-14 08:15:50|43534.7|43514.7|43531|43511|43536|43516|43531|43511|1
1736842560000|2025-01-14 08:16:00|43532.4|43512.4|43526|43506|43533.5|43513.5|43522.4|43502.4|8
1736842570000|2025-01-14 08:16:10|43528.5|43508.5|43542.2|43522.2|43543.5|43523.5|43526|43506|0
1736842580000|2025-01-14 08:16:20|43541|43521|43536|43516|43541|43521|43536|43516|1
1736842590000|2025-01-14 08:16:30|43537.2|43517.2|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|1
1736842600000|2025-01-14 08:16:40|43539.9|43519.9|43541|43521|43543.5|43523.5|43539.9|43519.9|2
1736842610000|2025-01-14 08:16:50|43544.7|43524.7|43537.4|43517.4|43544.7|43524.7|43537.4|43517.4|0
1736842620000|2025-01-14 08:17:00|43536|43516|43536|43516|43536|43516|43532.4|43512.4|2
1736842630000|2025-01-14 08:17:10|43537.2|43517.2|43536|43516|43538.5|43518.5|43536|43516|0
1736842640000|2025-01-14 08:17:20|43537.2|43517.2|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|0
1736842650000|2025-01-14 08:17:30|43531|43511|43533.5|43513.5|43533.5|43513.5|43529.7|43509.7|1
1736842660000|2025-01-14 08:17:40|43536|43516|43542.2|43522.2|43542.2|43522.2|43536|43516|1
1736842670000|2025-01-14 08:17:50|43543.5|43523.5|43546|43526|43546|43526|43543.5|43523.5|0
1736842680000|2025-01-14 08:18:00|43547.2|43527.2|43537.4|43517.4|43548.5|43528.5|43537.4|43517.4|3
1736842690000|2025-01-14 08:18:10|43536|43516|43527.4|43507.4|43536|43516|43526.2|43506.2|5
1736842700000|2025-01-14 08:18:20|43526|43506|43521|43501|43527.4|43507.4|43521|43501|6
1736842710000|2025-01-14 08:18:30|43519.7|43499.7|43512.4|43492.4|43519.7|43499.7|43512.4|43492.4|1
1736842720000|2025-01-14 08:18:40|43512.2|43492.2|43513.5|43493.5|43513.5|43493.5|43511|43491|1
1736842730000|2025-01-14 08:18:50|43514.7|43494.7|43511|43491|43516|43496|43511|43491|0
1736842740000|2025-01-14 08:19:00|43512.2|43492.2|43513.5|43493.5|43513.5|43493.5|43511|43491|2
1736842750000|2025-01-14 08:19:10|43514.7|43494.7|43526|43506|43526|43506|43514.7|43494.7|1
1736842760000|2025-01-14 08:19:20|43531|43511|43551|43531|43553.5|43533.5|43531|43511|17
1736842770000|2025-01-14 08:19:30|43547.2|43527.2|43541|43521|43547.2|43527.2|43541|43521|5
1736842780000|2025-01-14 08:19:40|||||||||13
1736842790000|2025-01-14 08:19:50|43543.3|43523.3|43547.2|43527.2|43547.2|43527.2|43543.3|43523.3|3
1736842800000|2025-01-14 08:20:00|43544.9|43524.9|43541|43521|43546|43526|43541|43521|3
1736842810000|2025-01-14 08:20:10|43538.5|43518.5|43541|43521|43541|43521|43538.5|43518.5|2
1736842820000|2025-01-14 08:20:20|43539.9|43519.9|43541|43521|43543.5|43523.5|43538.5|43518.5|1
1736842830000|2025-01-14 08:20:30|43543.5|43523.5|43546|43526|43548.5|43528.5|43543.5|43523.5|4
1736842840000|2025-01-14 08:20:40|43547.2|43527.2|43562.2|43542.2|43562.2|43542.2|43547.2|43527.2|13
1736842850000|2025-01-14 08:20:50|43564.7|43544.7|43571|43551|43571|43551|43562.2|43542.2|1
1736842860000|2025-01-14 08:21:00|43572.2|43552.2|43578.5|43558.5|43581|43561|43572.2|43552.2|9
1736842870000|2025-01-14 08:21:10|||||||||3
1736842880000|2025-01-14 08:21:20|43583.5|43563.5|43586|43566|43588.5|43568.5|43583.5|43563.5|9
1736842890000|2025-01-14 08:21:30|43584.9|43564.9|43588.5|43568.5|43588.5|43568.5|43584.9|43564.9|2
1736842900000|2025-01-14 08:21:40|43593.5|43573.5|43611|43591|43611|43591|43593.5|43573.5|17
1736842910000|2025-01-14 08:21:50|43608.5|43588.5|43613.5|43593.5|43613.5|43593.5|43608.5|43588.5|0
1736842920000|2025-01-14 08:22:00|43614.7|43594.7|43623.5|43603.5|43626|43606|43614.7|43594.7|12
1736842930000|2025-01-14 08:22:10|43621|43601|43631.2|43611.2|43631.2|43611.2|43621|43601|8
1736842940000|2025-01-14 08:22:20|43629.9|43609.9|43633.5|43613.5|43633.5|43613.5|43628.5|43608.5|20
1736842950000|2025-01-14 08:22:30|43646|43626|43639.7|43619.7|43647.4|43627.4|43638.5|43618.5|5
1736842960000|2025-01-14 08:22:40|43638.5|43618.5|43638.5|43618.5|43643.5|43623.5|43633.5|43613.5|18
1736842970000|2025-01-14 08:22:50|43636|43616|43622.2|43602.2|43636|43616|43622.2|43602.2|5
1736842980000|2025-01-14 08:23:00|43621|43601|43608.5|43588.5|43621|43601|43608.5|43588.5|7
1736842990000|2025-01-14 08:23:10|43611|43591|43608.5|43588.5|43613.5|43593.5|43608.5|43588.5|0
1736843000000|2025-01-14 08:23:20|43611|43591|43611|43591|43611|43591|43608.5|43588.5|0
1736843010000|2025-01-14 08:23:30|43608.5|43588.5|43613.5|43593.5|43613.5|43593.5|43608.5|43588.5|2
1736843020000|2025-01-14 08:23:40|43616|43596|43611|43591|43616|43596|43611|43591|0
1736843030000|2025-01-14 08:23:50|43613.5|43593.5|43616|43596|43616|43596|43613.5|43593.5|1
1736843040000|2025-01-14 08:24:00|43617.2|43597.2|43617.2|43597.2|43619.7|43599.7|43616|43596|4
1736843050000|2025-01-14 08:24:10|43617.4|43597.4|43618.5|43598.5|43618.5|43598.5|43616|43596|1
1736843060000|2025-01-14 08:24:20|||||||||2
1736843070000|2025-01-14 08:24:30|43619.7|43599.7|43621|43601|43623.5|43603.5|43619.7|43599.7|0
1736843080000|2025-01-14 08:24:40|43619.7|43599.7|43618.5|43598.5|43619.7|43599.7|43618.5|43598.5|2
1736843090000|2025-01-14 08:24:50|43617.4|43597.4|43621|43601|43621|43601|43616|43596|0
1736843100000|2025-01-14 08:25:00|43619.9|43599.9|43616|43596|43619.9|43599.9|43616|43596|2
1736843110000|2025-01-14 08:25:10|43617.2|43597.2|43621|43601|43621|43601|43616|43596|10
1736843120000|2025-01-14 08:25:20|43617.4|43597.4|43621|43601|43621|43601|43616|43596|10
1736843130000|2025-01-14 08:25:30|43633.2|43613.2|43628.5|43608.5|43635.8|43615.8|43628.5|43608.5|16
1736843140000|2025-01-14 08:25:40|43626|43606|43622.4|43602.4|43631|43611|43622.4|43602.4|1
1736843150000|2025-01-14 08:25:50|43624.9|43604.9|43626|43606|43628.5|43608.5|43622.4|43602.4|1
1736843160000|2025-01-14 08:26:00|43628.5|43608.5|43637.2|43617.2|43638.5|43618.5|43627.4|43607.4|1
1736843170000|2025-01-14 08:26:10|43638.5|43618.5|43633.5|43613.5|43638.5|43618.5|43631|43611|0
1736843180000|2025-01-14 08:26:20|43631|43611|43628.5|43608.5|43633.5|43613.5|43628.5|43608.5|1
1736843190000|2025-01-14 08:26:30|43626|43606|43606|43586|43626|43606|43606|43586|2
1736843200000|2025-01-14 08:26:40|43611|43591|43612.4|43592.4|43621|43601|43611|43591|12
1736843210000|2025-01-14 08:26:50|43613.5|43593.5|43606|43586|43613.5|43593.5|43606|43586|0
1736843220000|2025-01-14 08:27:00|43596|43576|43601|43581|43603.5|43583.5|43594.7|43574.7|5
1736843230000|2025-01-14 08:27:10|43603.5|43583.5|43618.5|43598.5|43618.5|43598.5|43603.5|43583.5|2
1736843240000|2025-01-14 08:27:20|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|1
1736843250000|2025-01-14 08:27:30|43623.3|43603.3|43619.9|43599.9|43626|43606|43619.9|43599.9|4
1736843260000|2025-01-14 08:27:40|43618.5|43598.5|43621|43601|43621|43601|43616|43596|0
1736843270000|2025-01-14 08:27:50|43624.7|43604.7|43626|43606|43626|43606|43621|43601|0
1736843280000|2025-01-14 08:28:00|43627.4|43607.4|43631|43611|43631|43611|43626|43606|2
1736843290000|2025-01-14 08:28:10|43636|43616|43611|43591|43636|43616|43611|43591|60
1736843300000|2025-01-14 08:28:20|43613.5|43593.5|43616|43596|43621|43601|43613.5|43593.5|1
1736843310000|2025-01-14 08:28:30|43613.5|43593.5|43596|43576|43613.5|43593.5|43596|43576|21
1736843320000|2025-01-14 08:28:40|43594.9|43574.9|43596|43576|43596|43576|43594.9|43574.9|5
1736843330000|2025-01-14 08:28:50|43591|43571|43591|43571|43591|43571|43591|43571|1
1736843340000|2025-01-14 08:29:00|43588.7|43568.7|43588.5|43568.5|43594.9|43574.9|43586|43566|2
1736843350000|2025-01-14 08:29:10|43591|43571|43586|43566|43591|43571|43586|43566|3
1736843360000|2025-01-14 08:29:20|43588.4|43568.4|43591|43571|43591|43571|43588.4|43568.4|0
1736843370000|2025-01-14 08:29:30|43589.9|43569.9|43586|43566|43589.9|43569.9|43586|43566|0
1736843380000|2025-01-14 08:29:40|43587.2|43567.2|43591|43571|43591|43571|43587.2|43567.2|1
1736843390000|2025-01-14 08:29:50|43588.5|43568.5|43587.4|43567.4|43591|43571|43586|43566|3
1736843400000|2025-01-14 08:30:00|43584.9|43564.9|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|1
1736843410000|2025-01-14 08:30:10|43588.5|43568.5|43578.5|43558.5|43591|43571|43578.5|43558.5|14
1736843420000|2025-01-14 08:30:20|43579.7|43559.7|43579.7|43559.7|43581|43561|43578.5|43558.5|1
1736843430000|2025-01-14 08:30:30|43581|43561|43573.5|43553.5|43582.4|43562.4|43573.5|43553.5|1
1736843440000|2025-01-14 08:30:40|43571|43551|43571|43551|43571|43551|43571|43551|0
1736843450000|2025-01-14 08:30:50|43572.2|43552.2|43571|43551|43576|43556|43571|43551|1
1736843460000|2025-01-14 08:31:00|43569.9|43549.9|43568.5|43548.5|43574.9|43554.9|43568.5|43548.5|4
1736843470000|2025-01-14 08:31:10|43564.9|43544.9|43553.5|43533.5|43564.9|43544.9|43553.5|43533.5|2
1736843480000|2025-01-14 08:31:20|43551|43531|43551|43531|43551|43531|43546|43526|1
1736843490000|2025-01-14 08:31:30|43549.7|43529.7|43548.5|43528.5|43551|43531|43548.5|43528.5|2
1736843500000|2025-01-14 08:31:40|43546|43526|43546|43526|43548.5|43528.5|43546|43526|2
1736843510000|2025-01-14 08:31:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|3
1736843520000|2025-01-14 08:32:00|43542.2|43522.2|43539.9|43519.9|43542.2|43522.2|43539.9|43519.9|10
1736843530000|2025-01-14 08:32:10|43537.4|43517.4|43536|43516|43537.4|43517.4|43536|43516|1
1736843540000|2025-01-14 08:32:20|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43531|43511|1
1736843550000|2025-01-14 08:32:30|43531|43511|43532.2|43512.2|43533.5|43513.5|43531|43511|0
1736843560000|2025-01-14 08:32:40|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|0
1736843570000|2025-01-14 08:32:50|43528.5|43508.5|43528.5|43508.5|43531|43511|43526|43506|5
1736843580000|2025-01-14 08:33:00|43526|43506|43526|43506|43531|43511|43526|43506|3
1736843590000|2025-01-14 08:33:10|43527.2|43507.2|43526|43506|43531|43511|43526|43506|0
1736843600000|2025-01-14 08:33:20|43522.4|43502.4|43523.5|43503.5|43523.5|43503.5|43521|43501|0
1736843610000|2025-01-14 08:33:30|43524.7|43504.7|43523.5|43503.5|43526|43506|43521|43501|12
1736843620000|2025-01-14 08:33:40|43524.9|43504.9|43526|43506|43526|43506|43523.5|43503.5|1
1736843630000|2025-01-14 08:33:50|43528.5|43508.5|43533.5|43513.5|43533.5|43513.5|43528.5|43508.5|0
1736843650000|2025-01-14 08:34:10|43534.7|43514.7|43536|43516|43536|43516|43534.7|43514.7|1
1736843660000|2025-01-14 08:34:20|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|1
1736843670000|2025-01-14 08:34:30|43529.9|43509.9|43516|43496|43529.9|43509.9|43516|43496|4
1736843680000|2025-01-14 08:34:40|43514.9|43494.9|43509.7|43489.7|43514.9|43494.9|43509.7|43489.7|1
1736843690000|2025-01-14 08:34:50|43507.4|43487.4|43503.5|43483.5|43508.5|43488.5|43498.5|43478.5|9
1736843700000|2025-01-14 08:35:00|43502.4|43482.4|43498.5|43478.5|43503.5|43483.5|43498.5|43478.5|2
1736843710000|2025-01-14 08:35:10|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|0
1736843720000|2025-01-14 08:35:20|43499.9|43479.9|43496|43476|43499.9|43479.9|43496|43476|3
1736843730000|2025-01-14 08:35:30|43493.5|43473.5|43483.5|43463.5|43493.5|43473.5|43483.5|43463.5|11
1736843740000|2025-01-14 08:35:40|43481|43461|43481|43461|43481|43461|43481|43461|0
1736843750000|2025-01-14 08:35:50|43481.1|43461.1|43479.7|43459.7|43481.1|43461.1|43479.7|43459.7|1
1736843760000|2025-01-14 08:36:00|43477.2|43457.2|43468.6|43448.6|43478.6|43458.6|43468.6|43448.6|9
1736843770000|2025-01-14 08:36:10|43471.1|43451.1|43464.7|43444.7|43471.1|43451.1|43463.6|43443.6|18
1736843780000|2025-01-14 08:36:20|43467.2|43447.2|43463.6|43443.6|43467.2|43447.2|43463.6|43443.6|16
1736843790000|2025-01-14 08:36:30|43462.4|43442.4|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|5
1736843800000|2025-01-14 08:36:40|43459.7|43439.7|43458.6|43438.6|43459.7|43439.7|43458.6|43438.6|2
1736843810000|2025-01-14 08:36:50|43456.1|43436.1|43454.7|43434.7|43458.6|43438.6|43454.7|43434.7|4
1736843820000|2025-01-14 08:37:00|43457.2|43437.2|43442.4|43422.4|43457.2|43437.2|43442.4|43422.4|26
1736843830000|2025-01-14 08:37:10|43441.1|43421.1|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|2
1736843840000|2025-01-14 08:37:20|43436.2|43416.2|43401.1|43381.1|43436.2|43416.2|43401.1|43381.1|85
1736843850000|2025-01-14 08:37:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43394.9|43374.9|18
1736843860000|2025-01-14 08:37:40|43404.7|43384.7|43417.2|43397.2|43417.2|43397.2|43403.6|43383.6|8
1736843870000|2025-01-14 08:37:50|43418.6|43398.6|43418.6|43398.6|43431.1|43411.1|43418.6|43398.6|19
1736843880000|2025-01-14 08:38:00|43416.1|43396.1|43426.1|43406.1|43426.1|43406.1|43413.6|43393.6|13
1736843890000|2025-01-14 08:38:10|43434.7|43414.7|43416.1|43396.1|43434.7|43414.7|43416.1|43396.1|13
1736843900000|2025-01-14 08:38:20|43414.9|43394.9|43413.6|43393.6|43418.6|43398.6|43413.6|43393.6|1
1736843910000|2025-01-14 08:38:30|43416.1|43396.1|43422.2|43402.2|43422.2|43402.2|43416.1|43396.1|2
1736843920000|2025-01-14 08:38:40|43423.6|43403.6|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|2
1736843930000|2025-01-14 08:38:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43418.6|43398.6|4
1736843940000|2025-01-14 08:39:00|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|2
1736843950000|2025-01-14 08:39:10|43428.6|43408.6|43429.9|43409.9|43429.9|43409.9|43428.6|43408.6|6
1736843960000|2025-01-14 08:39:20|43432.4|43412.4|43439.7|43419.7|43439.9|43419.9|43429.9|43409.9|9
1736843970000|2025-01-14 08:39:30|43441.1|43421.1|43446.1|43426.1|43446.1|43426.1|43436.1|43416.1|1
1736843980000|2025-01-14 08:39:40|43447.2|43427.2|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|2
1736843990000|2025-01-14 08:39:50|43447.2|43427.2|43456.1|43436.1|43459.9|43439.9|43447.2|43427.2|4
1736844000000|2025-01-14 08:40:00|43454.9|43434.9|43462.4|43442.4|43462.4|43442.4|43453.6|43433.6|2
1736844010000|2025-01-14 08:40:10|43461.1|43441.1|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|4
1736844020000|2025-01-14 08:40:20|43460.9|43440.9|43463.6|43443.6|43463.6|43443.6|43460.9|43440.9|4
1736844030000|2025-01-14 08:40:30|43464.7|43444.7|43463.6|43443.6|43466.1|43446.1|43461.1|43441.1|7
1736844040000|2025-01-14 08:40:40|43464.7|43444.7|43467.2|43447.2|43469.7|43449.7|43464.7|43444.7|4
1736844050000|2025-01-14 08:40:50|43468.6|43448.6|43474.7|43454.7|43474.7|43454.7|43467.2|43447.2|2
1736844060000|2025-01-14 08:41:00|43473.6|43453.6|43475.9|43455.9|43476.1|43456.1|43473.6|43453.6|20
1736844070000|2025-01-14 08:41:10|43478.6|43458.6|43481.1|43461.1|43483.6|43463.6|43478.6|43458.6|1
1736844080000|2025-01-14 08:41:20|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|1
1736844090000|2025-01-14 08:41:30|43482.4|43462.4|43486.1|43466.1|43489.9|43469.9|43482.2|43462.2|2
1736844100000|2025-01-14 08:41:40|43489.7|43469.7|43496.1|43476.1|43496.1|43476.1|43489.7|43469.7|0
1736844110000|2025-01-14 08:41:50|43498.6|43478.6|43504.7|43484.7|43504.7|43484.7|43498.6|43478.6|3
1736844120000|2025-01-14 08:42:00|43506.1|43486.1|43503.6|43483.6|43511.1|43491.1|43503.6|43483.6|13
1736844130000|2025-01-14 08:42:10|43505.9|43485.9|43521.1|43501.1|43522.2|43502.2|43505.9|43485.9|7
1736844140000|2025-01-14 08:42:20|43522.4|43502.4|43538.6|43518.6|43543.6|43523.6|43522.4|43502.4|9
1736844150000|2025-01-14 08:42:30|43537.2|43517.2|43536.1|43516.1|43537.4|43517.4|43533.6|43513.6|12
1736844160000|2025-01-14 08:42:40|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43536.1|43516.1|8
1736844170000|2025-01-14 08:42:50|43539.9|43519.9|43543.6|43523.6|43548.6|43528.6|43538.6|43518.6|5
1736844180000|2025-01-14 08:43:00|43537.4|43517.4|43522.4|43502.4|43537.4|43517.4|43522.4|43502.4|2
1736844190000|2025-01-14 08:43:10|43523.6|43503.6|43518.6|43498.6|43523.6|43503.6|43518.6|43498.6|4
1736844200000|2025-01-14 08:43:20|43521.1|43501.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|2
1736844210000|2025-01-14 08:43:30|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|0
1736844220000|2025-01-14 08:43:40|43529.7|43509.7|43528.6|43508.6|43529.7|43509.7|43528.6|43508.6|3
1736844230000|2025-01-14 08:43:50|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|3
1736844240000|2025-01-14 08:44:00|43521.1|43501.1|43531.1|43511.1|43531.1|43511.1|43521.1|43501.1|1
1736844250000|2025-01-14 08:44:10|43532.2|43512.2|43541.1|43521.1|43541.1|43521.1|43528.6|43508.6|12
1736844260000|2025-01-14 08:44:20|43542.4|43522.4|43553.6|43533.6|43553.6|43533.6|43542.4|43522.4|1
1736844270000|2025-01-14 08:44:30|43554.7|43534.7|43548.6|43528.6|43554.7|43534.7|43548.6|43528.6|4
1736844280000|2025-01-14 08:44:40|43546.1|43526.1|43549.7|43529.7|43549.7|43529.7|43546.1|43526.1|0
1736844290000|2025-01-14 08:44:50|43551.1|43531.1|43548.6|43528.6|43552.4|43532.4|43548.6|43528.6|2
1736844300000|2025-01-14 08:45:00|43549.7|43529.7|43558.6|43538.6|43563.6|43543.6|43549.7|43529.7|5
1736844310000|2025-01-14 08:45:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43548.6|43528.6|2
1736844320000|2025-01-14 08:45:20|43552.2|43532.2|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|2
1736844330000|2025-01-14 08:45:30|43554.7|43534.7|43561.1|43541.1|43561.1|43541.1|43553.6|43533.6|1
1736844340000|2025-01-14 08:45:40|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|7
1736844350000|2025-01-14 08:45:50|43561.1|43541.1|43561.1|43541.1|43566.1|43546.1|43561.1|43541.1|4
1736844360000|2025-01-14 08:46:00|43562.2|43542.2|43563.6|43543.6|43563.6|43543.6|43561.1|43541.1|2
1736844370000|2025-01-14 08:46:10|43564.7|43544.7|43568.6|43548.6|43568.6|43548.6|43564.7|43544.7|5
1736844380000|2025-01-14 08:46:20|43567.2|43547.2|43583.4|43563.4|43583.4|43563.4|43567.2|43547.2|5
1736844390000|2025-01-14 08:46:30|43589.7|43569.7|43592.4|43572.4|43592.4|43572.4|43589.7|43569.7|10
1736844400000|2025-01-14 08:46:40|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43591.1|43571.1|3
1736844410000|2025-01-14 08:46:50|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|0
1736844420000|2025-01-14 08:47:00|43597.2|43577.2|43606.1|43586.1|43606.1|43586.1|43593.6|43573.6|10
1736844430000|2025-01-14 08:47:10|||||||||3
1736844440000|2025-01-14 08:47:20|43603.6|43583.6|43591.1|43571.1|43603.6|43583.6|43591.1|43571.1|8
1736844450000|2025-01-14 08:47:30|43588.6|43568.6|43587.2|43567.2|43591.1|43571.1|43587.2|43567.2|6
1736844460000|2025-01-14 08:47:40|43585.9|43565.9|43566.1|43546.1|43585.9|43565.9|43566.1|43546.1|21
1736844470000|2025-01-14 08:47:50|43561.1|43541.1|43553.6|43533.6|43561.1|43541.1|43553.6|43533.6|2
1736844480000|2025-01-14 08:48:00|43554.7|43534.7|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|8
1736844490000|2025-01-14 08:48:10|43548.8|43528.8|43553.6|43533.6|43556.1|43536.1|43546.1|43526.1|7
1736844500000|2025-01-14 08:48:20|43552.4|43532.4|43551.1|43531.1|43552.4|43532.4|43548.6|43528.6|1
1736844510000|2025-01-14 08:48:30|43553.6|43533.6|43543.6|43523.6|43553.6|43533.6|43543.6|43523.6|20
1736844520000|2025-01-14 08:48:40|43546.1|43526.1|43551.1|43531.1|43551.1|43531.1|43546.1|43526.1|0
1736844530000|2025-01-14 08:48:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|0
1736844540000|2025-01-14 08:49:00|43544.9|43524.9|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|3
1736844550000|2025-01-14 08:49:10|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1736844560000|2025-01-14 08:49:20|43538.6|43518.6|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|0
1736844570000|2025-01-14 08:49:30|43542.4|43522.4|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|2
1736844580000|2025-01-14 08:49:40|||||||||3
1736844590000|2025-01-14 08:49:50|43539.9|43519.9|43538.6|43518.6|43539.9|43519.9|43536.1|43516.1|4
1736844600000|2025-01-14 08:50:00|43541.1|43521.1|43552.2|43532.2|43552.2|43532.2|43541.1|43521.1|2
1736844610000|2025-01-14 08:50:10|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|2
1736844620000|2025-01-14 08:50:20|43559.9|43539.9|43561.1|43541.1|43561.1|43541.1|43557.4|43537.4|2
1736844630000|2025-01-14 08:50:30|43558.8|43538.8|43548.8|43528.8|43558.8|43538.8|43547.4|43527.4|112
1736844640000|2025-01-14 08:50:40|43543.8|43523.8|43548.8|43528.8|43548.8|43528.8|43543.8|43523.8|0
1736844650000|2025-01-14 08:50:50|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|1
1736844660000|2025-01-14 08:51:00|43550.1|43530.1|43511.3|43491.3|43550.1|43530.1|43511.3|43491.3|18
1736844670000|2025-01-14 08:51:10|43513.8|43493.8|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|3
1736844680000|2025-01-14 08:51:20|43507.6|43487.6|43508.8|43488.8|43508.8|43488.8|43507.4|43487.4|3
1736844690000|2025-01-14 08:51:30|43506.3|43486.3|43513.8|43493.8|43513.8|43493.8|43505.1|43485.1|3
1736844700000|2025-01-14 08:51:40|||||||||2
1736844710000|2025-01-14 08:51:50|43511.3|43491.3|43501.3|43481.3|43511.3|43491.3|43501.3|43481.3|3
1736844720000|2025-01-14 08:52:00|43503.8|43483.8|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|5
1736844730000|2025-01-14 08:52:10|||||||||3
1736844740000|2025-01-14 08:52:20|43501.3|43481.3|43493.8|43473.8|43501.3|43481.3|43493.8|43473.8|3
1736844750000|2025-01-14 08:52:30|43492.4|43472.4|43491.3|43471.3|43492.4|43472.4|43489.9|43469.9|2
1736844760000|2025-01-14 08:52:40|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43488.8|43468.8|1
1736844770000|2025-01-14 08:52:50|43496.1|43476.1|43499.9|43479.9|43499.9|43479.9|43496.1|43476.1|5
1736844780000|2025-01-14 08:53:00|43498.8|43478.8|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|5
1736844790000|2025-01-14 08:53:10|43491.5|43471.5|43493.8|43473.8|43493.8|43473.8|43488.8|43468.8|0
1736844800000|2025-01-14 08:53:20|43494.9|43474.9|43496.3|43476.3|43496.3|43476.3|43494.9|43474.9|2
1736844810000|2025-01-14 08:53:30|43498.8|43478.8|43511.3|43491.3|43511.3|43491.3|43498.8|43478.8|2
1736844820000|2025-01-14 08:53:40|43513.8|43493.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|2
1736844830000|2025-01-14 08:53:50|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|3
1736844840000|2025-01-14 08:54:00|43511.3|43491.3|43522.2|43502.2|43522.2|43502.2|43511.3|43491.3|16
1736844850000|2025-01-14 08:54:10|43523.6|43503.6|43513.8|43493.8|43523.6|43503.6|43513.8|43493.8|0
1736844860000|2025-01-14 08:54:20|43515.1|43495.1|43517.6|43497.6|43517.6|43497.6|43515.1|43495.1|2
1736844870000|2025-01-14 08:54:30|43523.8|43503.8|43531.3|43511.3|43531.3|43511.3|43523.8|43503.8|20
1736844880000|2025-01-14 08:54:40|43534|43514|43537.4|43517.4|43542.4|43522.4|43533.8|43513.8|9
1736844890000|2025-01-14 08:54:50|43534.9|43514.9|43549.7|43529.7|43549.7|43529.7|43532.4|43512.4|31
1736844900000|2025-01-14 08:55:00|43551.1|43531.1|43554.9|43534.9|43557.4|43537.4|43549.9|43529.9|5
1736844910000|2025-01-14 08:55:10|43552.4|43532.4|43559.9|43539.9|43559.9|43539.9|43552.4|43532.4|2
1736844920000|2025-01-14 08:55:20|43564.9|43544.9|43582.4|43562.4|43583.6|43563.6|43564.9|43544.9|11
1736844930000|2025-01-14 08:55:30|43581.1|43561.1|43584.9|43564.9|43584.9|43564.9|43579.9|43559.9|3
1736844940000|2025-01-14 08:55:40|43586.1|43566.1|43582.4|43562.4|43587.4|43567.4|43582.4|43562.4|4
1736844950000|2025-01-14 08:55:50|43581.3|43561.3|43579.9|43559.9|43581.3|43561.3|43579.9|43559.9|0
1736844960000|2025-01-14 08:56:00|43578.8|43558.8|43567.4|43547.4|43578.8|43558.8|43567.4|43547.4|7
1736844970000|2025-01-14 08:56:10|43568.6|43548.6|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1736844980000|2025-01-14 08:56:20|43562.4|43542.4|43572.4|43552.4|43572.4|43552.4|43562.4|43542.4|2
1736844990000|2025-01-14 08:56:30|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43568.6|43548.6|4
1736845000000|2025-01-14 08:56:40|43573.8|43553.8|43572.4|43552.4|43573.8|43553.8|43572.4|43552.4|1
1736845010000|2025-01-14 08:56:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|1
1736845020000|2025-01-14 08:57:00|43568.8|43548.8|43567.4|43547.4|43568.8|43548.8|43564.9|43544.9|3
1736845030000|2025-01-14 08:57:10|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|0
1736845040000|2025-01-14 08:57:20|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|1
1736845050000|2025-01-14 08:57:30|43557.4|43537.4|43566.1|43546.1|43566.1|43546.1|43557.4|43537.4|5
1736845060000|2025-01-14 08:57:40|43564.9|43544.9|43567.4|43547.4|43569.9|43549.9|43562.4|43542.4|2
1736845070000|2025-01-14 08:57:50|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|0
1736845080000|2025-01-14 08:58:00|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|0
1736845090000|2025-01-14 08:58:10|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|0
1736845110000|2025-01-14 08:58:30|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43563.8|43543.8|6
1736845120000|2025-01-14 08:58:40|43568.6|43548.6|43576.1|43556.1|43576.1|43556.1|43568.6|43548.6|4
1736845130000|2025-01-14 08:58:50|43577.4|43557.4|43577.4|43557.4|43579.9|43559.9|43576.3|43556.3|3
1736845140000|2025-01-14 08:59:00|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|2
1736845160000|2025-01-14 08:59:20|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|2
1736845170000|2025-01-14 08:59:30|43582.4|43562.4|43577.4|43557.4|43584.9|43564.9|43577.4|43557.4|3
1736845180000|2025-01-14 08:59:40|43574.9|43554.9|43577.4|43557.4|43577.4|43557.4|43574.9|43554.9|0
1736845190000|2025-01-14 08:59:50|43579.9|43559.9|43581.1|43561.1|43581.1|43561.1|43579.9|43559.9|2
1736845200000|2025-01-14 09:00:00|43582.4|43562.4|43562.4|43542.4|43582.4|43562.4|43561.1|43541.1|8
1736845210000|2025-01-14 09:00:10|43563.8|43543.8|43607.3|43587.3|43607.3|43587.3|43563.8|43543.8|16
1736845220000|2025-01-14 09:00:20|43613.6|43593.6|43632.4|43612.4|43632.4|43612.4|43613.6|43593.6|14
1736845230000|2025-01-14 09:00:30|43634.9|43614.9|43614.9|43594.9|43637.4|43617.4|43614.9|43594.9|43
1736845240000|2025-01-14 09:00:40|43612.6|43592.6|43603.6|43583.6|43612.6|43592.6|43594.9|43574.9|16
1736845250000|2025-01-14 09:00:50|43602.4|43582.4|43607.4|43587.4|43607.4|43587.4|43599.9|43579.9|8
1736845260000|2025-01-14 09:01:00|43608.6|43588.6|43603.8|43583.8|43611.3|43591.3|43599.9|43579.9|14
1736845270000|2025-01-14 09:01:10|43604.9|43584.9|43612.4|43592.4|43618.8|43598.8|43604.9|43584.9|20
1736845280000|2025-01-14 09:01:20|43611.3|43591.3|43601.3|43581.3|43611.3|43591.3|43601.3|43581.3|7
1736845290000|2025-01-14 09:01:30|43594.9|43574.9|43588.8|43568.8|43594.9|43574.9|43587.4|43567.4|8
1736845300000|2025-01-14 09:01:40|43587.6|43567.6|43601.3|43581.3|43601.3|43581.3|43586.3|43566.3|4
1736845310000|2025-01-14 09:01:50|43602.4|43582.4|43608.8|43588.8|43611.3|43591.3|43602.4|43582.4|5
1736845320000|2025-01-14 09:02:00|43607.6|43587.6|43588.8|43568.8|43607.6|43587.6|43588.8|43568.8|8
1736845330000|2025-01-14 09:02:10|43593.8|43573.8|43596.3|43576.3|43596.3|43576.3|43593.8|43573.8|0
1736845340000|2025-01-14 09:02:20|43593.8|43573.8|43586.3|43566.3|43593.8|43573.8|43583.8|43563.8|5
1736845350000|2025-01-14 09:02:30|43587.4|43567.4|43592.4|43572.4|43593.8|43573.8|43587.4|43567.4|6
1736845360000|2025-01-14 09:02:40|43593.6|43573.6|43583.8|43563.8|43594.9|43574.9|43581.3|43561.3|7
1736845380000|2025-01-14 09:03:00|43581.5|43561.5|43573.8|43553.8|43581.5|43561.5|43573.8|43553.8|4
1736845390000|2025-01-14 09:03:10|43575.1|43555.1|43578.8|43558.8|43578.8|43558.8|43575.1|43555.1|0
1736845400000|2025-01-14 09:03:20|43582.4|43562.4|43598.8|43578.8|43598.8|43578.8|43582.4|43562.4|3
1736845410000|2025-01-14 09:03:30|43599.9|43579.9|43601.3|43581.3|43601.3|43581.3|43598.8|43578.8|3
1736845420000|2025-01-14 09:03:40|43608.8|43588.8|43611.1|43591.1|43611.1|43591.1|43608.8|43588.8|21
1736845430000|2025-01-14 09:03:50|43612.5|43592.5|43611.3|43591.3|43612.5|43592.5|43603.8|43583.8|7
1736845440000|2025-01-14 09:04:00|43608.8|43588.8|43606.3|43586.3|43608.8|43588.8|43606.3|43586.3|1
1736845450000|2025-01-14 09:04:10|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|0
1736845460000|2025-01-14 09:04:20|43613.8|43593.8|43616.3|43596.3|43618.8|43598.8|43613.8|43593.8|0
1736845470000|2025-01-14 09:04:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1736845480000|2025-01-14 09:04:40|43615.1|43595.1|43616.3|43596.3|43616.3|43596.3|43608.8|43588.8|4
1736845490000|2025-01-14 09:04:50|43617.5|43597.5|43618.8|43598.8|43621.3|43601.3|43616.3|43596.3|3
1736845500000|2025-01-14 09:05:00|43616.3|43596.3|43610.1|43590.1|43618.8|43598.8|43610.1|43590.1|1
1736845510000|2025-01-14 09:05:10|43608.8|43588.8|43608.8|43588.8|43613.8|43593.8|43606.3|43586.3|2
1736845520000|2025-01-14 09:05:20|43613.8|43593.8|43613.8|43593.8|43616.3|43596.3|43611.3|43591.3|1
1736845530000|2025-01-14 09:05:30|43615|43595|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|0
1736845540000|2025-01-14 09:05:40|43620|43600|43620|43600|43620|43600|43620|43600|1
1736845550000|2025-01-14 09:05:50|43622.6|43602.6|43627.6|43607.6|43631.1|43611.1|43622.6|43602.6|8
1736845560000|2025-01-14 09:06:00|43625|43605|43633.8|43613.8|43633.8|43613.8|43620.1|43600.1|4
1736845570000|2025-01-14 09:06:10|43631.3|43611.3|43637.6|43617.6|43637.6|43617.6|43631.3|43611.3|7
1736845580000|2025-01-14 09:06:20|43636.3|43616.3|43636.3|43616.3|43638.8|43618.8|43636.3|43616.3|0
1736845590000|2025-01-14 09:06:30|43638.8|43618.8|43631.3|43611.3|43638.8|43618.8|43631.3|43611.3|4
1736845600000|2025-01-14 09:06:40|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|0
1736845610000|2025-01-14 09:06:50|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736845620000|2025-01-14 09:07:00|43632.6|43612.6|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|1
1736845630000|2025-01-14 09:07:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|0
1736845640000|2025-01-14 09:07:20|43627.5|43607.5|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736845650000|2025-01-14 09:07:30|43626.3|43606.3|43623.8|43603.8|43628.8|43608.8|43623.8|43603.8|1
1736845660000|2025-01-14 09:07:40|43621.3|43601.3|43608.8|43588.8|43621.3|43601.3|43608.8|43588.8|3
1736845670000|2025-01-14 09:07:50|43607.6|43587.6|43600.1|43580.1|43607.6|43587.6|43600.1|43580.1|1
1736845680000|2025-01-14 09:08:00|43598.8|43578.8|43597.5|43577.5|43601.3|43581.3|43596.3|43576.3|4
1736845690000|2025-01-14 09:08:10|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|0
1736845700000|2025-01-14 09:08:20|43597.6|43577.6|43608.8|43588.8|43608.8|43588.8|43597.6|43577.6|2
1736845710000|2025-01-14 09:08:30|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43608.8|43588.8|0
1736845720000|2025-01-14 09:08:40|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|4
1736845730000|2025-01-14 09:08:50|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|0
1736845740000|2025-01-14 09:09:00|43606.3|43586.3|43605|43585|43606.3|43586.3|43605|43585|0
1736845750000|2025-01-14 09:09:10|43601.3|43581.3|43598.8|43578.8|43601.3|43581.3|43598.8|43578.8|3
1736845760000|2025-01-14 09:09:20|43593.8|43573.8|43581.3|43561.3|43593.8|43573.8|43577.5|43557.5|11
1736845770000|2025-01-14 09:09:30|43583.8|43563.8|43588.8|43568.8|43590|43570|43583.8|43563.8|46
1736845780000|2025-01-14 09:09:40|43593.8|43573.8|43591.3|43571.3|43593.8|43573.8|43588.8|43568.8|0
1736845790000|2025-01-14 09:09:50|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|1
1736845800000|2025-01-14 09:10:00|43590|43570|43583.8|43563.8|43590|43570|43583.8|43563.8|4
1736845810000|2025-01-14 09:10:10|43586.3|43566.3|43581.3|43561.3|43586.3|43566.3|43581.3|43561.3|4
1736845820000|2025-01-14 09:10:20|43583.8|43563.8|43590.2|43570.2|43590.2|43570.2|43578.8|43558.8|2
1736845830000|2025-01-14 09:10:30|43589|43569|43586.3|43566.3|43589|43569|43586.3|43566.3|3
1736845840000|2025-01-14 09:10:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|0
1736845860000|2025-01-14 09:11:00|43586.3|43566.3|43588.8|43568.8|43597.5|43577.5|43586.3|43566.3|10
1736845870000|2025-01-14 09:11:10|43590.2|43570.2|43583.8|43563.8|43593.8|43573.8|43583.8|43563.8|2
1736845880000|2025-01-14 09:11:20|43582.7|43562.7|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|9
1736845890000|2025-01-14 09:11:30|43580|43560|43578.8|43558.8|43582.5|43562.5|43578.8|43558.8|1
1736845900000|2025-01-14 09:11:40|43582.5|43562.5|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|4
1736845910000|2025-01-14 09:11:50|43581.5|43561.5|43578.8|43558.8|43581.5|43561.5|43578.8|43558.8|4
1736845920000|2025-01-14 09:12:00|43580|43560|43588.8|43568.8|43588.8|43568.8|43580|43560|0
1736845930000|2025-01-14 09:12:10|43586.3|43566.3|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|1
1736845940000|2025-01-14 09:12:20|43580.2|43560.2|43576.3|43556.3|43580.2|43560.2|43576.3|43556.3|2
1736845950000|2025-01-14 09:12:30|43575|43555|43563.8|43543.8|43575|43555|43563.8|43543.8|3
1736845960000|2025-01-14 09:12:40|43565|43545|43566.3|43546.3|43566.3|43546.3|43565|43545|0
1736845970000|2025-01-14 09:12:50|43568.8|43548.8|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|3
1736845980000|2025-01-14 09:13:00|43578.8|43558.8|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|2
1736845990000|2025-01-14 09:13:10|43576.3|43556.3|43570|43550|43576.3|43556.3|43570|43550|1
1736846000000|2025-01-14 09:13:20|43571.3|43551.3|43577.7|43557.7|43577.7|43557.7|43571.3|43551.3|6
1736846010000|2025-01-14 09:13:30|43575.2|43555.2|43571.3|43551.3|43575.2|43555.2|43571.3|43551.3|1
1736846020000|2025-01-14 09:13:40|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736846030000|2025-01-14 09:13:50|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|0
1736846050000|2025-01-14 09:14:10|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|1
1736846060000|2025-01-14 09:14:20|43575.2|43555.2|43575.2|43555.2|43576.3|43556.3|43571.3|43551.3|2
1736846070000|2025-01-14 09:14:30|43573.8|43553.8|43578.8|43558.8|43581.3|43561.3|43573.8|43553.8|4
1736846080000|2025-01-14 09:14:40|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1736846090000|2025-01-14 09:14:50|43580|43560|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|0
1736846100000|2025-01-14 09:15:00|43580|43560|43583.8|43563.8|43586.3|43566.3|43580|43560|1
1736846110000|2025-01-14 09:15:10|43582.7|43562.7|43595|43575|43595|43575|43581.3|43561.3|2
1736846120000|2025-01-14 09:15:20|43596.3|43576.3|43608.8|43588.8|43608.8|43588.8|43596.3|43576.3|15
1736846130000|2025-01-14 09:15:30|43610|43590|43600.2|43580.2|43610|43590|43600.2|43580.2|2
1736846140000|2025-01-14 09:15:40|43598.8|43578.8|43595.2|43575.2|43598.8|43578.8|43595.2|43575.2|0
1736846150000|2025-01-14 09:15:50|43593.8|43573.8|43606.3|43586.3|43606.3|43586.3|43592.5|43572.5|2
1736846160000|2025-01-14 09:16:00|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|2
1736846170000|2025-01-14 09:16:10|43607.7|43587.7|43618.8|43598.8|43618.8|43598.8|43606.3|43586.3|3
1736846180000|2025-01-14 09:16:20|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43618.8|43598.8|2
1736846190000|2025-01-14 09:16:30|43622.7|43602.7|43636.3|43616.3|43636.3|43616.3|43622.7|43602.7|6
1736846200000|2025-01-14 09:16:40|43633.8|43613.8|43626.3|43606.3|43633.8|43613.8|43626.3|43606.3|8
1736846210000|2025-01-14 09:16:50|43625|43605|43620|43600|43625|43605|43620|43600|0
1736846220000|2025-01-14 09:17:00|43617.5|43597.5|43628.8|43608.8|43628.8|43608.8|43617.5|43597.5|1
1736846230000|2025-01-14 09:17:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|2
1736846240000|2025-01-14 09:17:20|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43623.8|43603.8|2
1736846250000|2025-01-14 09:17:30|43623.8|43603.8|43622.7|43602.7|43623.8|43603.8|43622.7|43602.7|0
1736846260000|2025-01-14 09:17:40|43621.3|43601.3|43616.3|43596.3|43621.3|43601.3|43613.8|43593.8|2
1736846270000|2025-01-14 09:17:50|43617.5|43597.5|43618.8|43598.8|43621.3|43601.3|43617.5|43597.5|6
1736846280000|2025-01-14 09:18:00|43617.7|43597.7|43616.3|43596.3|43617.7|43597.7|43616.3|43596.3|0
1736846290000|2025-01-14 09:18:10|43615.2|43595.2|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|3
1736846300000|2025-01-14 09:18:20|43611.3|43591.3|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|1
1736846310000|2025-01-14 09:18:30|43612.5|43592.5|43613.8|43593.8|43613.8|43593.8|43608.8|43588.8|0
1736846320000|2025-01-14 09:18:40|43612.7|43592.7|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736846330000|2025-01-14 09:18:50|43613.8|43593.8|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|0
1736846350000|2025-01-14 09:19:10|43615.2|43595.2|43613.8|43593.8|43615.2|43595.2|43611.3|43591.3|6
1736846360000|2025-01-14 09:19:20|43611.3|43591.3|43606.3|43586.3|43613.8|43593.8|43606.3|43586.3|6
1736846370000|2025-01-14 09:19:30|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|1
1736846380000|2025-01-14 09:19:40|43601.3|43581.3|43593.8|43573.8|43601.3|43581.3|43593.8|43573.8|0
1736846390000|2025-01-14 09:19:50|43588.8|43568.8|43578.8|43558.8|43588.8|43568.8|43577.5|43557.5|3
1736846400000|2025-01-14 09:20:00|43580|43560|43588.8|43568.8|43588.8|43568.8|43580|43560|0
1736846410000|2025-01-14 09:20:10|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1736846420000|2025-01-14 09:20:20|43583.8|43563.8|43578.8|43558.8|43583.8|43563.8|43578.8|43558.8|0
1736846430000|2025-01-14 09:20:30|43577.7|43557.7|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|2
1736846440000|2025-01-14 09:20:40|43572.7|43552.7|43571.3|43551.3|43572.7|43552.7|43571.3|43551.3|0
1736846450000|2025-01-14 09:20:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1736846460000|2025-01-14 09:21:00|43577.5|43557.5|43583.8|43563.8|43583.8|43563.8|43577.5|43557.5|0
1736846470000|2025-01-14 09:21:10|43581.3|43561.3|43578.8|43558.8|43582.5|43562.5|43578.8|43558.8|1
1736846490000|2025-01-14 09:21:30|43577.7|43557.7|43577.7|43557.7|43578.8|43558.8|43576.3|43556.3|0
1736846500000|2025-01-14 09:21:40|43577.5|43557.5|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|0
1736846510000|2025-01-14 09:21:50|43575|43555|43573.8|43553.8|43576.3|43556.3|43573.8|43553.8|0
1736846520000|2025-01-14 09:22:00|43572.7|43552.7|43571.3|43551.3|43572.7|43552.7|43571.3|43551.3|1
1736846530000|2025-01-14 09:22:10|43568.8|43548.8|43563.8|43543.8|43568.8|43548.8|43563.8|43543.8|3
1736846540000|2025-01-14 09:22:20|43561.3|43541.3|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|3
1736846550000|2025-01-14 09:22:30|43560|43540|43553.8|43533.8|43560|43540|43551.3|43531.3|4
1736846560000|2025-01-14 09:22:40|43552.7|43532.7|43540.2|43520.2|43552.7|43532.7|43537.7|43517.7|8
1736846570000|2025-01-14 09:22:50|43541.3|43521.3|43537.7|43517.7|43541.3|43521.3|43537.7|43517.7|0
1736846580000|2025-01-14 09:23:00|43536.3|43516.3|43526.3|43506.3|43536.3|43516.3|43526.3|43506.3|32
1736846590000|2025-01-14 09:23:10|43527.7|43507.7|43526.3|43506.3|43527.7|43507.7|43526.3|43506.3|1
1736846600000|2025-01-14 09:23:20|43523.8|43503.8|43527.5|43507.5|43527.5|43507.5|43521.3|43501.3|3
1736846610000|2025-01-14 09:23:30|43528.6|43508.6|43528.8|43508.8|43530|43510|43526.3|43506.3|0
1736846620000|2025-01-14 09:23:40|43527.7|43507.7|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|2
1736846630000|2025-01-14 09:23:50|43531.3|43511.3|43543.8|43523.8|43546.3|43526.3|43531.3|43511.3|8
1736846640000|2025-01-14 09:24:00|43545|43525|43513.8|43493.8|43545|43525|43513.8|43493.8|42
1736846650000|2025-01-14 09:24:10|43515|43495|43520|43500|43520|43500|43511.3|43491.3|9
1736846660000|2025-01-14 09:24:20|43521.3|43501.3|43521.3|43501.3|43523.8|43503.8|43521.3|43501.3|1
1736846670000|2025-01-14 09:24:30|43523.8|43503.8|43533.8|43513.8|43533.8|43513.8|43523.8|43503.8|3
1736846680000|2025-01-14 09:24:40|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1736846690000|2025-01-14 09:24:50|43540|43520|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|0
1736846700000|2025-01-14 09:25:00|||||||||3
1736846710000|2025-01-14 09:25:10|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|3
1736846720000|2025-01-14 09:25:20|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43531.3|43511.3|4
1736846730000|2025-01-14 09:25:30|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|0
1736846740000|2025-01-14 09:25:40|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|0
1736846750000|2025-01-14 09:25:50|43535.2|43515.2|43530.2|43510.2|43536.3|43516.3|43530.2|43510.2|3
1736846760000|2025-01-14 09:26:00|43531.3|43511.3|43513.8|43493.8|43533.8|43513.8|43512.5|43492.5|2
1736846770000|2025-01-14 09:26:10|43516.3|43496.3|43523.8|43503.8|43523.8|43503.8|43516.3|43496.3|1
1736846790000|2025-01-14 09:26:30|43522.5|43502.5|43523.8|43503.8|43523.8|43503.8|43522.5|43502.5|0
1736846800000|2025-01-14 09:26:40|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|0
1736846810000|2025-01-14 09:26:50|43536.3|43516.3|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|2
1736846820000|2025-01-14 09:27:00|43537.7|43517.7|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1736846830000|2025-01-14 09:27:10|43537.7|43517.7|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|0
1736846840000|2025-01-14 09:27:20|43538.8|43518.8|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|2
1736846850000|2025-01-14 09:27:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1736846870000|2025-01-14 09:27:50|43541.3|43521.3|43545|43525|43545|43525|43541.3|43521.3|2
1736846880000|2025-01-14 09:28:00|43546.2|43526.2|43560.2|43540.2|43562.5|43542.5|43546.2|43526.2|11
1736846890000|2025-01-14 09:28:10|43558.8|43538.8|43563.8|43543.8|43563.8|43543.8|43558.8|43538.8|1
1736846900000|2025-01-14 09:28:20|43562.5|43542.5|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|1
1736846910000|2025-01-14 09:28:30|43560.2|43540.2|43566.3|43546.3|43566.3|43546.3|43558.8|43538.8|7
1736846920000|2025-01-14 09:28:40|43568.8|43548.8|43565.2|43545.2|43568.8|43548.8|43565.2|43545.2|1
1736846930000|2025-01-14 09:28:50|43563.8|43543.8|43558.8|43538.8|43563.8|43543.8|43556.3|43536.3|0
1736846940000|2025-01-14 09:29:00|43561.3|43541.3|43560.2|43540.2|43561.3|43541.3|43560.2|43540.2|0
1736846950000|2025-01-14 09:29:10|43558.8|43538.8|43556.3|43536.3|43561.3|43541.3|43556.3|43536.3|0
1736846960000|2025-01-14 09:29:20|43557.5|43537.5|43558.8|43538.8|43558.8|43538.8|43557.5|43537.5|1
1736846970000|2025-01-14 09:29:30|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|1
1736846980000|2025-01-14 09:29:40|43562.5|43542.5|43563.8|43543.8|43563.8|43543.8|43562.5|43542.5|0
1736846990000|2025-01-14 09:29:50|43565|43545|43563.8|43543.8|43568.8|43548.8|43561.3|43541.3|0
1736847000000|2025-01-14 09:30:00|43566.3|43546.3|43568.8|43548.8|43568.8|43548.8|43566.3|43546.3|1
1736847010000|2025-01-14 09:30:10|43570.2|43550.2|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|0
1736847020000|2025-01-14 09:30:20|43571.3|43551.3|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|1
1736847030000|2025-01-14 09:30:30|43572.7|43552.7|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|9
1736847040000|2025-01-14 09:30:40|43578.8|43558.8|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|0
1736847050000|2025-01-14 09:30:50|43580.2|43560.2|43578.9|43558.9|43580.2|43560.2|43578.8|43558.8|0
1736847060000|2025-01-14 09:31:00|43581.4|43561.4|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|0
1736847070000|2025-01-14 09:31:10|43572.7|43552.7|43576.4|43556.4|43576.4|43556.4|43572.7|43552.7|12
1736847080000|2025-01-14 09:31:20|||||||||3
1736847090000|2025-01-14 09:31:30|43579|43559|43581.4|43561.4|43581.4|43561.4|43579|43559|2
1736847100000|2025-01-14 09:31:40|43585.2|43565.2|43583.9|43563.9|43586.4|43566.4|43581.4|43561.4|1
1736847110000|2025-01-14 09:31:50|43582.7|43562.7|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1736847120000|2025-01-14 09:32:00|43579|43559|43576.4|43556.4|43579|43559|43576.4|43556.4|14
1736847130000|2025-01-14 09:32:10|43574|43554|43563.9|43543.9|43574|43554|43563.9|43543.9|0
1736847140000|2025-01-14 09:32:20|43561.4|43541.4|43561.4|43541.4|43563.9|43543.9|43558.9|43538.9|3
1736847150000|2025-01-14 09:32:30|43560.2|43540.2|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|0
1736847160000|2025-01-14 09:32:40|43560|43540|43558.9|43538.9|43560|43540|43556.4|43536.4|0
1736847170000|2025-01-14 09:32:50|43562.5|43542.5|43568.9|43548.9|43568.9|43548.9|43562.5|43542.5|2
1736847180000|2025-01-14 09:33:00|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|0
1736847190000|2025-01-14 09:33:10|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|0
1736847200000|2025-01-14 09:33:20|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1736847210000|2025-01-14 09:33:30|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|0
1736847220000|2025-01-14 09:33:40|43573.9|43553.9|43577.5|43557.5|43577.5|43557.5|43572.5|43552.5|0
1736847230000|2025-01-14 09:33:50|43578.7|43558.7|43577.5|43557.5|43581.4|43561.4|43577.5|43557.5|0
1736847240000|2025-01-14 09:34:00|43580|43560|43592.5|43572.5|43592.5|43572.5|43580|43560|3
1736847250000|2025-01-14 09:34:10|43593.7|43573.7|43597.5|43577.5|43597.5|43577.5|43593.7|43573.7|7
1736847260000|2025-01-14 09:34:20|43600|43580|43608.9|43588.9|43610|43590|43600|43580|6
1736847270000|2025-01-14 09:34:30|43605|43585|43605|43585|43605|43585|43605|43585|0
1736847290000|2025-01-14 09:34:50|43603.9|43583.9|43605|43585|43605|43585|43602.5|43582.5|0
1736847300000|2025-01-14 09:35:00|43607.5|43587.5|43607.5|43587.5|43607.5|43587.5|43605|43585|2
1736847330000|2025-01-14 09:35:30|43610|43590|43603.9|43583.9|43610|43590|43603.9|43583.9|0
1736847340000|2025-01-14 09:35:40|43602.5|43582.5|43596.4|43576.4|43602.5|43582.5|43596.4|43576.4|1
1736847350000|2025-01-14 09:35:50|43597.5|43577.5|43586.4|43566.4|43597.5|43577.5|43586.4|43566.4|1
1736847360000|2025-01-14 09:36:00|43587.5|43567.5|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|1
1736847370000|2025-01-14 09:36:10|43593.7|43573.7|43597.5|43577.5|43597.5|43577.5|43593.7|43573.7|0
1736847380000|2025-01-14 09:36:20|43595|43575|43590|43570|43595|43575|43590|43570|0
1736847390000|2025-01-14 09:36:30|43591.2|43571.2|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736847400000|2025-01-14 09:36:40|43591.4|43571.4|43590|43570|43591.4|43571.4|43587.5|43567.5|0
1736847410000|2025-01-14 09:36:50|43587.5|43567.5|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736847420000|2025-01-14 09:37:00|43590.2|43570.2|43577.5|43557.5|43590.2|43570.2|43577.5|43557.5|6
1736847430000|2025-01-14 09:37:10|43580|43560|43580|43560|43582.5|43562.5|43577.5|43557.5|0
1736847440000|2025-01-14 09:37:20|43581.2|43561.2|43580|43560|43582.5|43562.5|43580|43560|0
1736847450000|2025-01-14 09:37:30|43578.9|43558.9|43585|43565|43585|43565|43578.9|43558.9|0
1736847460000|2025-01-14 09:37:40|43583.9|43563.9|43585|43565|43585|43565|43583.9|43563.9|0
1736847470000|2025-01-14 09:37:50|43586.2|43566.2|43585|43565|43587.5|43567.5|43585|43565|1
1736847480000|2025-01-14 09:38:00|43586.2|43566.2|43589.8|43569.8|43589.8|43569.8|43585|43565|2
1736847490000|2025-01-14 09:38:10|43592.5|43572.5|43593.7|43573.7|43593.7|43573.7|43592.5|43572.5|0
1736847500000|2025-01-14 09:38:20|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|4
1736847510000|2025-01-14 09:38:30|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|0
1736847520000|2025-01-14 09:38:40|43600|43580|43595|43575|43600|43580|43595|43575|1
1736847530000|2025-01-14 09:38:50|43596.2|43576.2|43600|43580|43600|43580|43596.2|43576.2|0
1736847540000|2025-01-14 09:39:00|43597.5|43577.5|43600|43580|43600|43580|43597.5|43577.5|1
1736847550000|2025-01-14 09:39:10|43598.7|43578.7|43596.4|43576.4|43598.7|43578.7|43596.4|43576.4|1
1736847560000|2025-01-14 09:39:20|43591.2|43571.2|43587.5|43567.5|43591.2|43571.2|43587.5|43567.5|1
1736847570000|2025-01-14 09:39:30|43585|43565|43577.5|43557.5|43585|43565|43577.5|43557.5|1
1736847580000|2025-01-14 09:39:40|43580|43560|43578.7|43558.7|43585|43565|43577.5|43557.5|3
1736847590000|2025-01-14 09:39:50|43580|43560|43582.5|43562.5|43582.5|43562.5|43577.5|43557.5|0
1736847600000|2025-01-14 09:40:00|43578.9|43558.9|43575|43555|43582.5|43562.5|43575|43555|0
1736847610000|2025-01-14 09:40:10|43573.9|43553.9|43572.5|43552.5|43573.9|43553.9|43572.5|43552.5|0
1736847620000|2025-01-14 09:40:20|43570|43550|43560|43540|43570|43550|43560|43540|1
1736847630000|2025-01-14 09:40:30|43562.5|43542.5|43557.5|43537.5|43562.5|43542.5|43557.5|43537.5|0
1736847640000|2025-01-14 09:40:40|43558.9|43538.9|43560|43540|43560|43540|43557.5|43537.5|1
1736847650000|2025-01-14 09:40:50|43561.2|43541.2|43562.5|43542.5|43562.5|43542.5|43558.7|43538.7|3
1736847660000|2025-01-14 09:41:00|43561.4|43541.4|43562.5|43542.5|43562.5|43542.5|43560|43540|2
1736847680000|2025-01-14 09:41:20|43565|43545|43560|43540|43565|43545|43560|43540|0
1736847690000|2025-01-14 09:41:30|43558.9|43538.9|43557.5|43537.5|43558.9|43538.9|43557.5|43537.5|0
1736847700000|2025-01-14 09:41:40|43560|43540|43560|43540|43560|43540|43557.5|43537.5|0
1736847710000|2025-01-14 09:41:50|43557.5|43537.5|43562.5|43542.5|43562.5|43542.5|43557.5|43537.5|0
1736847720000|2025-01-14 09:42:00|43563.7|43543.7|43562.5|43542.5|43563.7|43543.7|43562.5|43542.5|1
1736847730000|2025-01-14 09:42:10|43563.7|43543.7|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|0
1736847740000|2025-01-14 09:42:20|43566.2|43546.2|43562.5|43542.5|43566.2|43546.2|43561.4|43541.4|4
1736847750000|2025-01-14 09:42:30|43560|43540|43563.9|43543.9|43563.9|43543.9|43560|43540|2
1736847760000|2025-01-14 09:42:40|43562.7|43542.7|43557.5|43537.5|43562.7|43542.7|43557.5|43537.5|1
1736847770000|2025-01-14 09:42:50|43556.4|43536.4|43557.5|43537.5|43558.9|43538.9|43555|43535|0
1736847780000|2025-01-14 09:43:00|43555|43535|43563.7|43543.7|43563.7|43543.7|43555|43535|3
1736847790000|2025-01-14 09:43:10|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847800000|2025-01-14 09:43:20|||||||||4
1736847810000|2025-01-14 09:43:30|43566.2|43546.2|43562.5|43542.5|43566.2|43546.2|43557.5|43537.5|1
1736847820000|2025-01-14 09:43:40|43565|43545|43563.9|43543.9|43566.4|43546.4|43562.5|43542.5|2
1736847830000|2025-01-14 09:43:50|43561.4|43541.4|43567.5|43547.5|43567.5|43547.5|43561.4|43541.4|0
1736847840000|2025-01-14 09:44:00|43562.5|43542.5|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|1
1736847850000|2025-01-14 09:44:10|43570|43550|43570|43550|43570|43550|43570|43550|0
1736847860000|2025-01-14 09:44:20|43571.2|43551.2|43572.5|43552.5|43572.5|43552.5|43570|43550|0
1736847870000|2025-01-14 09:44:30|43573.7|43553.7|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736847880000|2025-01-14 09:44:40|43573.7|43553.7|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736847890000|2025-01-14 09:44:50|43570|43550|43572.5|43552.5|43572.5|43552.5|43568.9|43548.9|0
1736847900000|2025-01-14 09:45:00|43571.2|43551.2|43568.9|43548.9|43571.2|43551.2|43566.4|43546.4|1
1736847910000|2025-01-14 09:45:10|43567.5|43547.5|43565|43545|43567.5|43547.5|43562.5|43542.5|0
1736847920000|2025-01-14 09:45:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|0
1736847940000|2025-01-14 09:45:40|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847950000|2025-01-14 09:45:50|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847960000|2025-01-14 09:46:00|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|1
1736847970000|2025-01-14 09:46:10|43566.2|43546.2|43558.9|43538.9|43567.5|43547.5|43558.9|43538.9|5
1736847980000|2025-01-14 09:46:20|43560.2|43540.2|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|0
1736847990000|2025-01-14 09:46:30|43556.4|43536.4|43562.5|43542.5|43562.5|43542.5|43556.4|43536.4|3
1736848000000|2025-01-14 09:46:40|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|3
1736848010000|2025-01-14 09:46:50|43568.7|43548.7|43565|43545|43568.7|43548.7|43565|43545|0
1736848020000|2025-01-14 09:47:00|43566.2|43546.2|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|1
1736848040000|2025-01-14 09:47:20|43568.7|43548.7|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|1
1736848050000|2025-01-14 09:47:30|43572.4|43552.4|43574.9|43554.9|43574.9|43554.9|43571.2|43551.2|5
1736848060000|2025-01-14 09:47:40|43576.2|43556.2|43577.5|43557.5|43581.2|43561.2|43576.2|43556.2|4
1736848070000|2025-01-14 09:47:50|43578.7|43558.7|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736848080000|2025-01-14 09:48:00|43575|43555|43575.2|43555.2|43577.5|43557.5|43575|43555|0
1736848090000|2025-01-14 09:48:10|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|0
1736848100000|2025-01-14 09:48:20|43571.4|43551.4|43571.2|43551.2|43575|43555|43570|43550|0
1736848110000|2025-01-14 09:48:30|43572.5|43552.5|43570|43550|43572.5|43552.5|43570|43550|0
1736848120000|2025-01-14 09:48:40|43571.2|43551.2|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|1
1736848130000|2025-01-14 09:48:50|43575|43555|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736848150000|2025-01-14 09:49:10|43573.7|43553.7|43571.4|43551.4|43573.7|43553.7|43571.4|43551.4|2
1736848160000|2025-01-14 09:49:20|43570|43550|43577.5|43557.5|43577.5|43557.5|43570|43550|4
1736848170000|2025-01-14 09:49:30|||||||||1
1736848180000|2025-01-14 09:49:40|43575|43555|43572.5|43552.5|43577.5|43557.5|43568.9|43548.9|14
1736848190000|2025-01-14 09:49:50|43573.7|43553.7|43577.5|43557.5|43577.5|43557.5|43573.7|43553.7|0
1736848200000|2025-01-14 09:50:00|43578.7|43558.7|43578.9|43558.9|43582.5|43562.5|43578.7|43558.7|17
1736848210000|2025-01-14 09:50:10|43576.4|43556.4|43581.4|43561.4|43583.9|43563.9|43576.4|43556.4|18
1736848220000|2025-01-14 09:50:20|43582.5|43562.5|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|4
1736848230000|2025-01-14 09:50:30|43587.5|43567.5|43578.9|43558.9|43591.4|43571.4|43578.9|43558.9|7
1736848250000|2025-01-14 09:50:50|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|0
1736848260000|2025-01-14 09:51:00|43580.2|43560.2|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|1
1736848270000|2025-01-14 09:51:10|43580.2|43560.2|43578.9|43558.9|43580.2|43560.2|43578.9|43558.9|0
1736848280000|2025-01-14 09:51:20|43580|43560|43585|43565|43585|43565|43580|43560|1
1736848290000|2025-01-14 09:51:30|43583.9|43563.9|43587.7|43567.7|43588.9|43568.9|43583.9|43563.9|0
1736848300000|2025-01-14 09:51:40|43586.4|43566.4|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|2
1736848310000|2025-01-14 09:51:50|43583.9|43563.9|43581.4|43561.4|43586.4|43566.4|43581.4|43561.4|1
1736848320000|2025-01-14 09:52:00|43576.4|43556.4|43565.2|43545.2|43576.4|43556.4|43565.2|43545.2|5
1736848330000|2025-01-14 09:52:10|43563.9|43543.9|43548.9|43528.9|43563.9|43543.9|43548.9|43528.9|1
1736848340000|2025-01-14 09:52:20|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1736848360000|2025-01-14 09:52:40|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43543.9|43523.9|1
1736848370000|2025-01-14 09:52:50|43548.9|43528.9|43548.9|43528.9|43553.9|43533.9|43548.9|43528.9|1
1736848380000|2025-01-14 09:53:00|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|1
1736848390000|2025-01-14 09:53:10|43546.6|43526.6|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|0
1736848400000|2025-01-14 09:53:20|43543.9|43523.9|43540.2|43520.2|43543.9|43523.9|43540.2|43520.2|0
1736848410000|2025-01-14 09:53:30|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|0
1736848420000|2025-01-14 09:53:40|43536.4|43516.4|43535.2|43515.2|43536.4|43516.4|43535.2|43515.2|0
1736848430000|2025-01-14 09:53:50|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|1
1736848440000|2025-01-14 09:54:00|43537.6|43517.6|43523.9|43503.9|43538.9|43518.9|43523.9|43503.9|4
1736848460000|2025-01-14 09:54:20|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|2
1736848470000|2025-01-14 09:54:30|||||||||2
1736848480000|2025-01-14 09:54:40|43525.1|43505.1|43525.2|43505.2|43526.4|43506.4|43523.9|43503.9|0
1736848490000|2025-01-14 09:54:50|43526.4|43506.4|43518.9|43498.9|43526.4|43506.4|43518.9|43498.9|1
1736848500000|2025-01-14 09:55:00|43523.9|43503.9|43523.9|43503.9|43525.2|43505.2|43523.9|43503.9|0
1736848510000|2025-01-14 09:55:10|43522.7|43502.7|43521.4|43501.4|43522.7|43502.7|43521.4|43501.4|0
1736848520000|2025-01-14 09:55:20|43518.9|43498.9|43522.6|43502.6|43522.6|43502.6|43518.9|43498.9|2
1736848530000|2025-01-14 09:55:30|43528.9|43508.9|43537.6|43517.6|43537.6|43517.6|43528.9|43508.9|0
1736848550000|2025-01-14 09:55:50|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1736848560000|2025-01-14 09:56:00|43541.4|43521.4|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|2
1736848570000|2025-01-14 09:56:10|||||||||2
1736848580000|2025-01-14 09:56:20|43545.1|43525.1|43543.9|43523.9|43546.4|43526.4|43541.4|43521.4|1
1736848590000|2025-01-14 09:56:30|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|1
1736848600000|2025-01-14 09:56:40|||||||||2
1736848610000|2025-01-14 09:56:50|43538.9|43518.9|43528.9|43508.9|43541.4|43521.4|43528.9|43508.9|4
1736848620000|2025-01-14 09:57:00|43532.6|43512.6|43535.1|43515.1|43535.1|43515.1|43532.6|43512.6|1
1736848630000|2025-01-14 09:57:10|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1736848640000|2025-01-14 09:57:20|43537.6|43517.6|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|3
1736848650000|2025-01-14 09:57:30|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|1
1736848660000|2025-01-14 09:57:40|||||||||1
1736848670000|2025-01-14 09:57:50|||||||||1
1736848680000|2025-01-14 09:58:00|43535.3|43515.3|43531.4|43511.4|43535.3|43515.3|43531.4|43511.4|1
1736848690000|2025-01-14 09:58:10|43530.3|43510.3|43528.9|43508.9|43530.3|43510.3|43528.9|43508.9|2
1736848700000|2025-01-14 09:58:20|43526.6|43506.6|43525.1|43505.1|43526.6|43506.6|43525.1|43505.1|2
1736848710000|2025-01-14 09:58:30|43523.9|43503.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|0
1736848720000|2025-01-14 09:58:40|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|0
1736848740000|2025-01-14 09:59:00|43520.3|43500.3|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|2
1736848750000|2025-01-14 09:59:10|43521.4|43501.4|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|1
1736848760000|2025-01-14 09:59:20|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|1
1736848770000|2025-01-14 09:59:30|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|2
1736848780000|2025-01-14 09:59:40|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43513.9|43493.9|0
1736848790000|2025-01-14 09:59:50|43516.4|43496.4|43523.9|43503.9|43523.9|43503.9|43516.4|43496.4|7
1736848800000|2025-01-14 10:00:00|43525.3|43505.3|43526.4|43506.4|43527.6|43507.6|43521.4|43501.4|6
1736848820000|2025-01-14 10:00:20|43523.9|43503.9|43523.9|43503.9|43525.1|43505.1|43522.8|43502.8|6
1736848830000|2025-01-14 10:00:30|43522.8|43502.8|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|0
1736848840000|2025-01-14 10:00:40|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1736848850000|2025-01-14 10:00:50|43526.4|43506.4|43523.9|43503.9|43526.4|43506.4|43523.9|43503.9|0
1736848860000|2025-01-14 10:01:00|43521.4|43501.4|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|4
1736848870000|2025-01-14 10:01:10|43518.9|43498.9|43501.6|43481.6|43521.4|43501.4|43501.6|43481.6|15
1736848880000|2025-01-14 10:01:20|43500.4|43480.4|43491.6|43471.6|43500.4|43480.4|43491.6|43471.6|3
1736848890000|2025-01-14 10:01:30|43490.4|43470.4|43491.6|43471.6|43491.6|43471.6|43490.4|43470.4|4
1736848900000|2025-01-14 10:01:40|43490.4|43470.4|43484.1|43464.1|43490.4|43470.4|43484.1|43464.1|6
1736848910000|2025-01-14 10:01:50|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43475.4|43455.4|7
1736848920000|2025-01-14 10:02:00|43480.3|43460.3|43474.1|43454.1|43481.6|43461.6|43474.1|43454.1|7
1736848930000|2025-01-14 10:02:10|43472.8|43452.8|43477.9|43457.9|43477.9|43457.9|43471.6|43451.6|16
1736848940000|2025-01-14 10:02:20|43476.6|43456.6|43481.6|43461.6|43481.6|43461.6|43475.4|43455.4|8
1736848950000|2025-01-14 10:02:30|43486.6|43466.6|43487.8|43467.8|43487.8|43467.8|43486.6|43466.6|1
1736848960000|2025-01-14 10:02:40|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|2
1736848970000|2025-01-14 10:02:50|43485.5|43465.5|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|1
1736848980000|2025-01-14 10:03:00|43479.1|43459.1|43486.6|43466.6|43486.6|43466.6|43479.1|43459.1|2
1736848990000|2025-01-14 10:03:10|43487.8|43467.8|43509.1|43489.1|43509.1|43489.1|43487.8|43467.8|3
1736849000000|2025-01-14 10:03:20|43510.3|43490.3|43521.6|43501.6|43521.6|43501.6|43509.1|43489.1|4
1736849010000|2025-01-14 10:03:30|43522.8|43502.8|43529.1|43509.1|43529.1|43509.1|43522.8|43502.8|4
1736849020000|2025-01-14 10:03:40|43526.6|43506.6|43525.3|43505.3|43526.6|43506.6|43524.1|43504.1|3
1736849030000|2025-01-14 10:03:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|0
1736849050000|2025-01-14 10:04:10|43527.8|43507.8|43545.5|43525.5|43545.5|43525.5|43527.8|43507.8|8
1736849060000|2025-01-14 10:04:20|43542.8|43522.8|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|1
1736849070000|2025-01-14 10:04:30|43545.5|43525.5|43546.6|43526.6|43546.6|43526.6|43545.5|43525.5|1
1736849080000|2025-01-14 10:04:40|43545.5|43525.5|43544.1|43524.1|43545.5|43525.5|43533|43513|14
1736849090000|2025-01-14 10:04:50|43541.6|43521.6|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|0
1736849100000|2025-01-14 10:05:00|43547.8|43527.8|43546.6|43526.6|43547.8|43527.8|43546.6|43526.6|0
1736849110000|2025-01-14 10:05:10|43544.1|43524.1|43545.3|43525.3|43545.3|43525.3|43544.1|43524.1|0
1736849120000|2025-01-14 10:05:20|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|1
1736849130000|2025-01-14 10:05:30|43545.5|43525.5|43544.1|43524.1|43545.5|43525.5|43544.1|43524.1|0
1736849140000|2025-01-14 10:05:40|43541.6|43521.6|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|2
1736849150000|2025-01-14 10:05:50|43545.5|43525.5|43541.6|43521.6|43546.6|43526.6|43541.6|43521.6|0
1736849170000|2025-01-14 10:06:10|43540.5|43520.5|43544.1|43524.1|43544.1|43524.1|43540.3|43520.3|0
1736849180000|2025-01-14 10:06:20|43541.6|43521.6|43539.1|43519.1|43541.6|43521.6|43539.1|43519.1|1
1736849190000|2025-01-14 10:06:30|43541.6|43521.6|43540.5|43520.5|43543|43523|43540.5|43520.5|0
1736849200000|2025-01-14 10:06:40|43544.1|43524.1|43540.3|43520.3|43544.1|43524.1|43539.1|43519.1|4
1736849210000|2025-01-14 10:06:50|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43539.1|43519.1|0
1736849220000|2025-01-14 10:07:00|43544.1|43524.1|43546.6|43526.6|43548|43528|43544.1|43524.1|3
1736849230000|2025-01-14 10:07:10|43544.1|43524.1|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|0
1736849240000|2025-01-14 10:07:20|43544.1|43524.1|43541.6|43521.6|43544.1|43524.1|43539.1|43519.1|3
1736849250000|2025-01-14 10:07:30|43540.3|43520.3|43544.1|43524.1|43546.6|43526.6|43539.1|43519.1|2
1736849260000|2025-01-14 10:07:40|43546.6|43526.6|43544.1|43524.1|43546.6|43526.6|43544.1|43524.1|0
1736849270000|2025-01-14 10:07:50|43546.6|43526.6|43551.6|43531.6|43551.6|43531.6|43545.5|43525.5|0
1736849280000|2025-01-14 10:08:00|||||||||1
1736849290000|2025-01-14 10:08:10|43556.6|43536.6|43553|43533|43556.6|43536.6|43553|43533|4
1736849300000|2025-01-14 10:08:20|43554.1|43534.1|43556.6|43536.6|43556.6|43536.6|43554.1|43534.1|0
1736849310000|2025-01-14 10:08:30|43559.1|43539.1|43560.3|43540.3|43560.3|43540.3|43559.1|43539.1|2
1736849330000|2025-01-14 10:08:50|43565.3|43545.3|43566.6|43546.6|43566.6|43546.6|43565.3|43545.3|3
1736849340000|2025-01-14 10:09:00|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|2
1736849350000|2025-01-14 10:09:10|43563|43543|43566.6|43546.6|43566.6|43546.6|43563|43543|2
1736849360000|2025-01-14 10:09:20|43564.1|43544.1|43571.6|43551.6|43574.1|43554.1|43564.1|43544.1|3
1736849370000|2025-01-14 10:09:30|43573|43553|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|5
1736849380000|2025-01-14 10:09:40|43574.1|43554.1|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|4
1736849390000|2025-01-14 10:09:50|43576.4|43556.4|43577.8|43557.8|43577.8|43557.8|43576.4|43556.4|2
1736849400000|2025-01-14 10:10:00|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1736849410000|2025-01-14 10:10:10|43578.9|43558.9|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|5
1736849420000|2025-01-14 10:10:20|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|0
1736849430000|2025-01-14 10:10:30|43578.9|43558.9|43580.3|43560.3|43580.3|43560.3|43578.9|43558.9|7
1736849440000|2025-01-14 10:10:40|43581.4|43561.4|43582.8|43562.8|43583.9|43563.9|43581.4|43561.4|4
1736849450000|2025-01-14 10:10:50|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43571.6|43551.6|10
1736849460000|2025-01-14 10:11:00|43570.3|43550.3|43561.6|43541.6|43570.3|43550.3|43561.6|43541.6|3
1736849480000|2025-01-14 10:11:20|43556.6|43536.6|43552.8|43532.8|43556.6|43536.6|43552.8|43532.8|2
1736849500000|2025-01-14 10:11:40|||||||||1
1736849520000|2025-01-14 10:12:00|43551.6|43531.6|43550.3|43530.3|43551.6|43531.6|43550.3|43530.3|4
1736849540000|2025-01-14 10:12:20|43551.4|43531.4|43560.3|43540.3|43560.3|43540.3|43551.4|43531.4|4
1736849550000|2025-01-14 10:12:30|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|0
1736849580000|2025-01-14 10:13:00|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|1
1736849590000|2025-01-14 10:13:10|43566.4|43546.4|43575.3|43555.3|43575.3|43555.3|43566.4|43546.4|1
1736849600000|2025-01-14 10:13:20|43577.8|43557.8|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1736849610000|2025-01-14 10:13:30|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736849620000|2025-01-14 10:13:40|43574.1|43554.1|43572.8|43552.8|43574.1|43554.1|43572.8|43552.8|0
1736849630000|2025-01-14 10:13:50|43570.5|43550.5|43562.8|43542.8|43570.5|43550.5|43562.8|43542.8|0
1736849640000|2025-01-14 10:14:00|43563.9|43543.9|43560.3|43540.3|43565.3|43545.3|43560.3|43540.3|0
1736849650000|2025-01-14 10:14:10|43557.8|43537.8|43560.3|43540.3|43560.3|43540.3|43557.8|43537.8|0
1736849660000|2025-01-14 10:14:20|43558.9|43538.9|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|0
1736849670000|2025-01-14 10:14:30|43553|43533|43540.3|43520.3|43553|43533|43540.3|43520.3|3
1736849680000|2025-01-14 10:14:40|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43532.8|43512.8|0
1736849690000|2025-01-14 10:14:50|43539.1|43519.1|43540.3|43520.3|43540.3|43520.3|43538.9|43518.9|0
1736849700000|2025-01-14 10:15:00|43542.8|43522.8|43550.3|43530.3|43550.3|43530.3|43542.8|43522.8|2
1736849710000|2025-01-14 10:15:10|43548.9|43528.9|43550.3|43530.3|43553.9|43533.9|43547.8|43527.8|0
1736849720000|2025-01-14 10:15:20|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1736849740000|2025-01-14 10:15:40|43557.8|43537.8|43567.8|43547.8|43567.8|43547.8|43557.8|43537.8|0
1736849750000|2025-01-14 10:15:50|43566.6|43546.6|43562.8|43542.8|43566.6|43546.6|43562.8|43542.8|0
1736849760000|2025-01-14 10:16:00|43565.3|43545.3|43567.8|43547.8|43567.8|43547.8|43565.3|43545.3|0
1736849770000|2025-01-14 10:16:10|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|1
1736849780000|2025-01-14 10:16:20|43563.9|43543.9|43565.3|43545.3|43565.3|43545.3|43563.9|43543.9|1
1736849790000|2025-01-14 10:16:30|43564.1|43544.1|43565.3|43545.3|43565.3|43545.3|43563.9|43543.9|0
1736849800000|2025-01-14 10:16:40|43567.6|43547.6|43575.3|43555.3|43577.8|43557.8|43567.6|43547.6|2
1736849820000|2025-01-14 10:17:00|43574.1|43554.1|43575.3|43555.3|43577.8|43557.8|43574.1|43554.1|1
1736849830000|2025-01-14 10:17:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1736849840000|2025-01-14 10:17:20|43581.4|43561.4|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|2
1736849850000|2025-01-14 10:17:30|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|1
1736849860000|2025-01-14 10:17:40|||||||||1
1736849870000|2025-01-14 10:17:50|43586.6|43566.6|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|2
1736849880000|2025-01-14 10:18:00|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736849890000|2025-01-14 10:18:10|43589.1|43569.1|43577.8|43557.8|43589.1|43569.1|43577.8|43557.8|1
1736849900000|2025-01-14 10:18:20|43575.3|43555.3|43572.8|43552.8|43575.3|43555.3|43572.8|43552.8|0
1736849910000|2025-01-14 10:18:30|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|0
1736849930000|2025-01-14 10:18:50|43572.6|43552.6|43571.4|43551.4|43575.3|43555.3|43570.3|43550.3|0
1736849940000|2025-01-14 10:19:00|43575.3|43555.3|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|0
1736849950000|2025-01-14 10:19:10|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1736849960000|2025-01-14 10:19:20|43586.6|43566.6|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|1
1736849990000|2025-01-14 10:19:50|43586.5|43566.5|43585.1|43565.1|43586.5|43566.5|43585.1|43565.1|1
1736850000000|2025-01-14 10:20:00|43584|43564|43580.3|43560.3|43584|43564|43580.3|43560.3|1
1736850010000|2025-01-14 10:20:10|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|0
1736850020000|2025-01-14 10:20:20|43581.5|43561.5|43582.8|43562.8|43582.8|43562.8|43581.5|43561.5|1
1736850030000|2025-01-14 10:20:30|43584|43564|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|0
1736850040000|2025-01-14 10:20:40|43584.1|43564.1|43582.8|43562.8|43585.3|43565.3|43582.8|43562.8|1
1736850050000|2025-01-14 10:20:50|43585.3|43565.3|43589|43569|43589|43569|43585.3|43565.3|0
1736850060000|2025-01-14 10:21:00|43590.3|43570.3|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|0
1736850080000|2025-01-14 10:21:20|43584|43564|43579|43559|43584|43564|43579|43559|4
1736850100000|2025-01-14 10:21:40|43580.3|43560.3|43585.3|43565.3|43587.8|43567.8|43579.1|43559.1|4
1736850110000|2025-01-14 10:21:50|43586.5|43566.5|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|0
1736850120000|2025-01-14 10:22:00|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43586.5|43566.5|0
1736850130000|2025-01-14 10:22:10|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1736850140000|2025-01-14 10:22:20|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736850150000|2025-01-14 10:22:30|43589.1|43569.1|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850160000|2025-01-14 10:22:40|43587.8|43567.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850170000|2025-01-14 10:22:50|43587.8|43567.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850180000|2025-01-14 10:23:00|43592.8|43572.8|43600.3|43580.3|43600.3|43580.3|43592.8|43572.8|5
1736850190000|2025-01-14 10:23:10|43597.8|43577.8|43585.3|43565.3|43597.8|43577.8|43585.3|43565.3|1
1736850200000|2025-01-14 10:23:20|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43586.5|43566.5|0
1736850210000|2025-01-14 10:23:30|||||||||1
1736850220000|2025-01-14 10:23:40|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736850230000|2025-01-14 10:23:50|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|0
1736850240000|2025-01-14 10:24:00|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|1
1736850250000|2025-01-14 10:24:10|43599.2|43579.2|43596.7|43576.7|43599.2|43579.2|43596.7|43576.7|2
1736850260000|2025-01-14 10:24:20|43595.3|43575.3|43587.8|43567.8|43595.3|43575.3|43587.8|43567.8|2
1736850270000|2025-01-14 10:24:30|43586.7|43566.7|43585.3|43565.3|43586.7|43566.7|43585.3|43565.3|0
1736850280000|2025-01-14 10:24:40|43586.7|43566.7|43585.3|43565.3|43586.7|43566.7|43585.3|43565.3|0
1736850290000|2025-01-14 10:24:50|43586.5|43566.5|43585.3|43565.3|43586.5|43566.5|43585.3|43565.3|2
1736850300000|2025-01-14 10:25:00|43584.2|43564.2|43580.3|43560.3|43584.2|43564.2|43580.3|43560.3|1
1736850310000|2025-01-14 10:25:10|43581.5|43561.5|43580.3|43560.3|43582.8|43562.8|43579.2|43559.2|2
1736850320000|2025-01-14 10:25:20|43579|43559|43577.8|43557.8|43579|43559|43577.8|43557.8|0
1736850330000|2025-01-14 10:25:30|43576.7|43556.7|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|1
1736850340000|2025-01-14 10:25:40|43581.5|43561.5|43580.3|43560.3|43581.5|43561.5|43580.3|43560.3|0
1736850350000|2025-01-14 10:25:50|43577.8|43557.8|43576.7|43556.7|43577.8|43557.8|43576.7|43556.7|2
1736850360000|2025-01-14 10:26:00|43574.2|43554.2|43555.3|43535.3|43574.2|43554.2|43555.3|43535.3|2
1736850370000|2025-01-14 10:26:10|43554|43534|43552.8|43532.8|43554|43534|43550.3|43530.3|1
1736850380000|2025-01-14 10:26:20|43551.7|43531.7|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|1
1736850390000|2025-01-14 10:26:30|43549.2|43529.2|43550.3|43530.3|43550.3|43530.3|43547.8|43527.8|1
1736850400000|2025-01-14 10:26:40|43551.7|43531.7|43552.8|43532.8|43552.8|43532.8|43550.3|43530.3|0
1736850410000|2025-01-14 10:26:50|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|2
1736850420000|2025-01-14 10:27:00|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|0
1736850430000|2025-01-14 10:27:10|43550.3|43530.3|43550.3|43530.3|43552.8|43532.8|43550.3|43530.3|0
1736850440000|2025-01-14 10:27:20|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|0
1736850450000|2025-01-14 10:27:30|43544.2|43524.2|43535.3|43515.3|43544.2|43524.2|43535.3|43515.3|1
1736850460000|2025-01-14 10:27:40|43536.5|43516.5|43540.3|43520.3|43540.3|43520.3|43536.5|43516.5|0
1736850470000|2025-01-14 10:27:50|43541.5|43521.5|43545.3|43525.3|43545.3|43525.3|43541.5|43521.5|0
1736850480000|2025-01-14 10:28:00|43551.5|43531.5|43556.5|43536.5|43556.5|43536.5|43551.5|43531.5|1
1736850490000|2025-01-14 10:28:10|43557.8|43537.8|43565.3|43545.3|43570.3|43550.3|43557.8|43537.8|0
1736850500000|2025-01-14 10:28:20|43567.6|43547.6|43574|43554|43574|43554|43567.6|43547.6|4
1736850510000|2025-01-14 10:28:30|43576.5|43556.5|43575.3|43555.3|43576.5|43556.5|43575.3|43555.3|1
1736850520000|2025-01-14 10:28:40|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850530000|2025-01-14 10:28:50|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1736850570000|2025-01-14 10:29:30|43576.7|43556.7|43577.8|43557.8|43580.3|43560.3|43575.3|43555.3|1
1736850580000|2025-01-14 10:29:40|43580.3|43560.3|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|3
1736850590000|2025-01-14 10:29:50|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850600000|2025-01-14 10:30:00|43577.8|43557.8|43580.3|43560.3|43582.8|43562.8|43575.3|43555.3|5
1736850610000|2025-01-14 10:30:10|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|0
1736850630000|2025-01-14 10:30:30|43581.7|43561.7|43580.3|43560.3|43581.7|43561.7|43580.3|43560.3|0
1736850640000|2025-01-14 10:30:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1736850650000|2025-01-14 10:30:50|43581.7|43561.7|43580.3|43560.3|43581.7|43561.7|43580.3|43560.3|0
1736850660000|2025-01-14 10:31:00|43582.8|43562.8|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|2
1736850670000|2025-01-14 10:31:10|43579|43559|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|0
1736850680000|2025-01-14 10:31:20|43576.5|43556.5|43577.8|43557.8|43577.8|43557.8|43576.5|43556.5|0
1736850690000|2025-01-14 10:31:30|43580.3|43560.3|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|0
1736850700000|2025-01-14 10:31:40|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1736850720000|2025-01-14 10:32:00|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|2
1736850740000|2025-01-14 10:32:20|43582.8|43562.8|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|0
1736850750000|2025-01-14 10:32:30|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|4
1736850760000|2025-01-14 10:32:40|43571.5|43551.5|43566.7|43546.7|43571.5|43551.5|43566.7|43546.7|0
1736850780000|2025-01-14 10:33:00|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|1
1736850790000|2025-01-14 10:33:10|43569.2|43549.2|43567.8|43547.8|43569.2|43549.2|43567.8|43547.8|0
1736850810000|2025-01-14 10:33:30|43569.2|43549.2|43572.8|43552.8|43572.8|43552.8|43569.2|43549.2|2
1736850820000|2025-01-14 10:33:40|43574|43554|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850830000|2025-01-14 10:33:50|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736850840000|2025-01-14 10:34:00|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|0
1736850850000|2025-01-14 10:34:10|43576.7|43556.7|43580.3|43560.3|43580.3|43560.3|43576.7|43556.7|1
1736850860000|2025-01-14 10:34:20|43579.2|43559.2|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1736850870000|2025-01-14 10:34:30|43579.2|43559.2|43585.3|43565.3|43585.3|43565.3|43579.2|43559.2|2
1736850880000|2025-01-14 10:34:40|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|2
1736850890000|2025-01-14 10:34:50|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1736850900000|2025-01-14 10:35:00|43589|43569|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850910000|2025-01-14 10:35:10|43589.2|43569.2|43585.3|43565.3|43589.2|43569.2|43585.3|43565.3|2
1736850920000|2025-01-14 10:35:20|43582.8|43562.8|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|3
1736850930000|2025-01-14 10:35:30|43574|43554|43565.3|43545.3|43574|43554|43565.3|43545.3|1
1736850940000|2025-01-14 10:35:40|43564.2|43544.2|43547.8|43527.8|43564.2|43544.2|43547.8|43527.8|1
1736850950000|2025-01-14 10:35:50|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1736850960000|2025-01-14 10:36:00|43541.7|43521.7|43540.3|43520.3|43544.2|43524.2|43539.2|43519.2|6
1736850970000|2025-01-14 10:36:10|||||||||1
1736850990000|2025-01-14 10:36:30|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1736851000000|2025-01-14 10:36:40|43541.5|43521.5|43545.3|43525.3|43545.3|43525.3|43541.5|43521.5|2
1736851010000|2025-01-14 10:36:50|43542.8|43522.8|43552.8|43532.8|43552.8|43532.8|43542.8|43522.8|4
1736851020000|2025-01-14 10:37:00|43554|43534|43554|43534|43554|43534|43554|43534|4
1736851030000|2025-01-14 10:37:10|43555.1|43535.1|43559|43539|43559|43539|43555.1|43535.1|6
1736851050000|2025-01-14 10:37:30|43557.8|43537.8|43554|43534|43557.8|43537.8|43551.5|43531.5|3
1736851060000|2025-01-14 10:37:40|43550.3|43530.3|43547.8|43527.8|43550.3|43530.3|43547.8|43527.8|1
1736851090000|2025-01-14 10:38:10|43536.7|43516.7|43527.8|43507.8|43536.7|43516.7|43527.8|43507.8|6
1736851100000|2025-01-14 10:38:20|43529|43509|43524|43504|43530.3|43510.3|43524|43504|3
1736851110000|2025-01-14 10:38:30|43521.5|43501.5|43515.3|43495.3|43521.5|43501.5|43512.8|43492.8|2
1736851120000|2025-01-14 10:38:40|43517.8|43497.8|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|1
1736851130000|2025-01-14 10:38:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|2
1736851140000|2025-01-14 10:39:00|43507.8|43487.8|43505.3|43485.3|43507.8|43487.8|43505.3|43485.3|3
1736851160000|2025-01-14 10:39:20|43503|43483|43500.3|43480.3|43503|43483|43499.2|43479.2|7
1736851170000|2025-01-14 10:39:30|43501.7|43481.7|43505.3|43485.3|43505.3|43485.3|43501.7|43481.7|3
1736851180000|2025-01-14 10:39:40|43506.5|43486.5|43505.3|43485.3|43507.8|43487.8|43505.3|43485.3|0
1736851200000|2025-01-14 10:40:00|43507.8|43487.8|43502.8|43482.8|43507.8|43487.8|43502.8|43482.8|4
1736851210000|2025-01-14 10:40:10|43505.3|43485.3|43495.3|43475.3|43505.3|43485.3|43495.3|43475.3|4
1736851220000|2025-01-14 10:40:20|43492.8|43472.8|43499|43479|43499|43479|43492.8|43472.8|4
1736851230000|2025-01-14 10:40:30|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|3
1736851240000|2025-01-14 10:40:40|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|0
1736851250000|2025-01-14 10:40:50|43499.2|43479.2|43495.3|43475.3|43499.2|43479.2|43495.3|43475.3|1
1736851260000|2025-01-14 10:41:00|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|5
1736851270000|2025-01-14 10:41:10|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|3
1736851280000|2025-01-14 10:41:20|43501.7|43481.7|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|2
1736851290000|2025-01-14 10:41:30|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|0
1736851300000|2025-01-14 10:41:40|43502.8|43482.8|43502.8|43482.8|43505.3|43485.3|43500.3|43480.3|2
1736851310000|2025-01-14 10:41:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|1
1736851320000|2025-01-14 10:42:00|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|3
1736851330000|2025-01-14 10:42:10|43499.2|43479.2|43495.3|43475.3|43500.3|43480.3|43495.3|43475.3|2
1736851340000|2025-01-14 10:42:20|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43495.3|43475.3|3
1736851350000|2025-01-14 10:42:30|43507.8|43487.8|43510.3|43490.3|43515.3|43495.3|43507.8|43487.8|2
1736851360000|2025-01-14 10:42:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1736851370000|2025-01-14 10:42:50|43514|43494|43514|43494|43514|43494|43514|43494|1
1736851380000|2025-01-14 10:43:00|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43512.8|43492.8|0
1736851390000|2025-01-14 10:43:10|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|2
1736851400000|2025-01-14 10:43:20|43511.5|43491.5|43510.3|43490.3|43511.5|43491.5|43510.3|43490.3|0
1736851410000|2025-01-14 10:43:30|43511.5|43491.5|43512.8|43492.8|43514|43494|43511.5|43491.5|1
1736851440000|2025-01-14 10:44:00|43511.7|43491.7|43510.3|43490.3|43512.8|43492.8|43510.3|43490.3|0
1736851450000|2025-01-14 10:44:10|||||||||1
1736851460000|2025-01-14 10:44:20|43507.8|43487.8|43510.3|43490.3|43512.8|43492.8|43507.8|43487.8|1
1736851470000|2025-01-14 10:44:30|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1736851480000|2025-01-14 10:44:40|43506.7|43486.7|43504.2|43484.2|43506.7|43486.7|43504.2|43484.2|0
1736851500000|2025-01-14 10:45:00|43502.8|43482.8|43500.3|43480.3|43504|43484|43497.8|43477.8|4
1736851510000|2025-01-14 10:45:10|43499.2|43479.2|43507.8|43487.8|43507.8|43487.8|43495.3|43475.3|4
1736851520000|2025-01-14 10:45:20|43505.5|43485.5|43505.3|43485.3|43505.5|43485.5|43504.2|43484.2|9
1736851530000|2025-01-14 10:45:30|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43501.5|43481.5|7
1736851540000|2025-01-14 10:45:40|43500.4|43480.4|43499.2|43479.2|43500.4|43480.4|43499.2|43479.2|2
1736851550000|2025-01-14 10:45:50|43497.9|43477.9|43496.7|43476.7|43497.9|43477.9|43496.7|43476.7|3
1736851560000|2025-01-14 10:46:00|43495.4|43475.4|43492.9|43472.9|43495.4|43475.4|43487.9|43467.9|11
1736851570000|2025-01-14 10:46:10|43490.4|43470.4|43500.4|43480.4|43500.4|43480.4|43490.4|43470.4|3
1736851580000|2025-01-14 10:46:20|43502.7|43482.7|43502.9|43482.9|43504.2|43484.2|43502.7|43482.7|4
1736851590000|2025-01-14 10:46:30|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|0
1736851600000|2025-01-14 10:46:40|43500.4|43480.4|43500.4|43480.4|43504|43484|43500.4|43480.4|2
1736851620000|2025-01-14 10:47:00|43501.7|43481.7|43502.9|43482.9|43502.9|43482.9|43500.4|43480.4|3
1736851630000|2025-01-14 10:47:10|43504|43484|43505.4|43485.4|43505.4|43485.4|43500.4|43480.4|0
1736851640000|2025-01-14 10:47:20|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|1
1736851650000|2025-01-14 10:47:30|43500.4|43480.4|43500.4|43480.4|43502.9|43482.9|43500.4|43480.4|0
1736851680000|2025-01-14 10:48:00|43497.9|43477.9|43489|43469|43497.9|43477.9|43489|43469|1
1736851690000|2025-01-14 10:48:10|43492.9|43472.9|43495.4|43475.4|43495.4|43475.4|43490.4|43470.4|1
1736851700000|2025-01-14 10:48:20|43497.7|43477.7|43500.4|43480.4|43500.4|43480.4|43495.4|43475.4|1
1736851710000|2025-01-14 10:48:30|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|2
1736851720000|2025-01-14 10:48:40|43496.5|43476.5|43492.9|43472.9|43496.5|43476.5|43492.9|43472.9|3
1736851730000|2025-01-14 10:48:50|43490.4|43470.4|43489.2|43469.2|43490.4|43470.4|43489.2|43469.2|0
1736851750000|2025-01-14 10:49:10|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|10
1736851760000|2025-01-14 10:49:20|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|2
1736851770000|2025-01-14 10:49:30|43482.9|43462.9|43492.7|43472.7|43492.7|43472.7|43482.9|43462.9|11
1736851780000|2025-01-14 10:49:40|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|0
1736851790000|2025-01-14 10:49:50|43504|43484|43481.7|43461.7|43504|43484|43481.7|43461.7|23
1736851800000|2025-01-14 10:50:00|43480.4|43460.4|43482.9|43462.9|43482.9|43462.9|43480.4|43460.4|0
1736851810000|2025-01-14 10:50:10|43481.7|43461.7|43481.5|43461.5|43482.9|43462.9|43480.4|43460.4|3
1736851820000|2025-01-14 10:50:20|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|0
1736851830000|2025-01-14 10:50:30|43481.7|43461.7|43480.4|43460.4|43481.7|43461.7|43477.9|43457.9|3
1736851840000|2025-01-14 10:50:40|43484.2|43464.2|43489.2|43469.2|43489.2|43469.2|43484.2|43464.2|1
1736851850000|2025-01-14 10:50:50|43488.1|43468.1|43485.4|43465.4|43488.1|43468.1|43485.4|43465.4|2
1736851870000|2025-01-14 10:51:10|43486.5|43466.5|43490.4|43470.4|43490.4|43470.4|43486.5|43466.5|2
1736851880000|2025-01-14 10:51:20|43491.5|43471.5|43494|43474|43494|43474|43490.4|43470.4|0
1736851890000|2025-01-14 10:51:30|43490.4|43470.4|43495.4|43475.4|43495.4|43475.4|43490.4|43470.4|0
1736851910000|2025-01-14 10:51:50|43499.2|43479.2|43502.9|43482.9|43502.9|43482.9|43499.2|43479.2|0
1736851920000|2025-01-14 10:52:00|43504|43484|43504|43484|43505.4|43485.4|43502.9|43482.9|0
1736851930000|2025-01-14 10:52:10|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43497.9|43477.9|2
1736851940000|2025-01-14 10:52:20|43501.5|43481.5|43500.4|43480.4|43501.5|43481.5|43500.4|43480.4|1
1736851950000|2025-01-14 10:52:30|43499|43479|43500.4|43480.4|43500.4|43480.4|43497.9|43477.9|0
1736851960000|2025-01-14 10:52:40|43502.9|43482.9|43500.4|43480.4|43502.9|43482.9|43500.4|43480.4|1
1736851970000|2025-01-14 10:52:50|43502.9|43482.9|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|0
1736852000000|2025-01-14 10:53:20|43506.7|43486.7|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|0
1736852020000|2025-01-14 10:53:40|43504.2|43484.2|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|2
1736852040000|2025-01-14 10:54:00|43500.4|43480.4|43500.4|43480.4|43502.9|43482.9|43497.9|43477.9|1
1736852050000|2025-01-14 10:54:10|43499.2|43479.2|43497.9|43477.9|43499.2|43479.2|43497.9|43477.9|3
1736852080000|2025-01-14 10:54:40|43499|43479|43500.4|43480.4|43500.4|43480.4|43499|43479|3
1736852090000|2025-01-14 10:54:50|43500.6|43480.6|43495.4|43475.4|43500.6|43480.6|43495.4|43475.4|15
1736852100000|2025-01-14 10:55:00|43492.9|43472.9|43490.4|43470.4|43495.4|43475.4|43490.4|43470.4|0
1736852110000|2025-01-14 10:55:10|43489.2|43469.2|43481.5|43461.5|43489.2|43469.2|43481.5|43461.5|0
1736852120000|2025-01-14 10:55:20|43471.7|43451.7|43465.4|43445.4|43471.7|43451.7|43465.4|43445.4|4
1736852130000|2025-01-14 10:55:30|43467.9|43447.9|43465.4|43445.4|43467.9|43447.9|43464|43444|4
1736852140000|2025-01-14 10:55:40|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|7
1736852150000|2025-01-14 10:55:50|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|2
1736852160000|2025-01-14 10:56:00|||||||||2
1736852170000|2025-01-14 10:56:10|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|1
1736852180000|2025-01-14 10:56:20|43464|43444|43465.4|43445.4|43465.4|43445.4|43464|43444|0
1736852190000|2025-01-14 10:56:30|43464.2|43444.2|43467.9|43447.9|43467.9|43447.9|43464|43444|3
1736852200000|2025-01-14 10:56:40|43466.7|43446.7|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|0
1736852210000|2025-01-14 10:56:50|43466.7|43446.7|43467.9|43447.9|43467.9|43447.9|43466.7|43446.7|0
1736852220000|2025-01-14 10:57:00|||||||||3
1736852230000|2025-01-14 10:57:10|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43470.4|43450.4|0
1736852240000|2025-01-14 10:57:20|43470.4|43450.4|43465.4|43445.4|43470.4|43450.4|43465.4|43445.4|6
1736852250000|2025-01-14 10:57:30|43462.9|43442.9|43455.4|43435.4|43462.9|43442.9|43455.4|43435.4|4
1736852260000|2025-01-14 10:57:40|43452.9|43432.9|43451.5|43431.5|43452.9|43432.9|43451.5|43431.5|0
1736852270000|2025-01-14 10:57:50|43449|43429|43454|43434|43454|43434|43449|43429|7
1736852290000|2025-01-14 10:58:10|43456.3|43436.3|43464|43444|43464|43444|43456.3|43436.3|1
1736852300000|2025-01-14 10:58:20|43469|43449|43476.5|43456.5|43476.5|43456.5|43469|43449|4
1736852310000|2025-01-14 10:58:30|||||||||2
1736852320000|2025-01-14 10:58:40|43477.7|43457.7|43479|43459|43479|43459|43477.7|43457.7|0
1736852340000|2025-01-14 10:59:00|43481.3|43461.3|43489|43469|43492.7|43472.7|43481.3|43461.3|6
1736852350000|2025-01-14 10:59:10|43484|43464|43489|43469|43489|43469|43484|43464|4
1736852370000|2025-01-14 10:59:30|43486.5|43466.5|43484|43464|43486.5|43466.5|43484|43464|2
1736852380000|2025-01-14 10:59:40|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1736852390000|2025-01-14 10:59:50|43480.2|43460.2|43481.5|43461.5|43481.5|43461.5|43480.2|43460.2|2
1736852400000|2025-01-14 11:00:00|43479|43459|43466.7|43446.7|43479|43459|43465.4|43445.4|3
1736852410000|2025-01-14 11:00:10|43469|43449|43464|43444|43469|43449|43464|43444|0
1736852420000|2025-01-14 11:00:20|43465.4|43445.4|43464|43444|43466.5|43446.5|43464|43444|1
1736852430000|2025-01-14 11:00:30|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|0
1736852440000|2025-01-14 11:00:40|43466.5|43446.5|43474|43454|43474|43454|43466.5|43446.5|2
1736852450000|2025-01-14 11:00:50|43471.5|43451.5|43461.5|43441.5|43471.5|43451.5|43461.5|43441.5|26
1736852460000|2025-01-14 11:01:00|43465.2|43445.2|43466.5|43446.5|43466.5|43446.5|43464|43444|3
1736852470000|2025-01-14 11:01:10|43465.4|43445.4|43464|43444|43465.4|43445.4|43464|43444|0
1736852480000|2025-01-14 11:01:20|||||||||1
1736852490000|2025-01-14 11:01:30|43462.9|43442.9|43459|43439|43462.9|43442.9|43459|43439|1
1736852500000|2025-01-14 11:01:40|43460.2|43440.2|43462.7|43442.7|43462.7|43442.7|43460.2|43440.2|0
1736852510000|2025-01-14 11:01:50|43461.5|43441.5|43454|43434|43461.5|43441.5|43454|43434|0
1736852530000|2025-01-14 11:02:10|43455.2|43435.2|43456.5|43436.5|43456.5|43436.5|43455.2|43435.2|1
1736852540000|2025-01-14 11:02:20|||||||||1
1736852570000|2025-01-14 11:02:50|43459|43439|43456.5|43436.5|43459|43439|43456.5|43436.5|1
1736852580000|2025-01-14 11:03:00|43454|43434|43454|43434|43454|43434|43454|43434|0
1736852600000|2025-01-14 11:03:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1736852610000|2025-01-14 11:03:30|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|0
1736852630000|2025-01-14 11:03:50|||||||||5
1736852640000|2025-01-14 11:04:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|3
1736852650000|2025-01-14 11:04:10|43460.2|43440.2|43461.5|43441.5|43461.5|43441.5|43460.2|43440.2|4
1736852660000|2025-01-14 11:04:20|43459|43439|43459|43439|43460.2|43440.2|43450.2|43430.2|5
1736852670000|2025-01-14 11:04:30|||||||||1
1736852680000|2025-01-14 11:04:40|43461.5|43441.5|43460.2|43440.2|43464|43444|43460.2|43440.2|3
1736852690000|2025-01-14 11:04:50|43459|43439|43456.5|43436.5|43459|43439|43454|43434|4
1736852700000|2025-01-14 11:05:00|43459|43439|43445.4|43425.4|43459|43439|43445.4|43425.4|3
1736852710000|2025-01-14 11:05:10|43444|43424|43444|43424|43444|43424|43444|43424|4
1736852720000|2025-01-14 11:05:20|43442.9|43422.9|43441.7|43421.7|43442.9|43422.9|43441.7|43421.7|2
1736852730000|2025-01-14 11:05:30|43440.4|43420.4|43439|43419|43440.4|43420.4|43439|43419|4
1736852740000|2025-01-14 11:05:40|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1736852750000|2025-01-14 11:05:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|3
1736852760000|2025-01-14 11:06:00|43440.4|43420.4|43439|43419|43441.5|43421.5|43439|43419|1
1736852770000|2025-01-14 11:06:10|43441.5|43421.5|43444|43424|43444|43424|43439|43419|2
1736852780000|2025-01-14 11:06:20|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|0
1736852800000|2025-01-14 11:06:40|43437.9|43417.9|43434|43414|43439|43419|43434|43414|1
1736852810000|2025-01-14 11:06:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736852820000|2025-01-14 11:07:00|43434|43414|43430.4|43410.4|43434|43414|43430.4|43410.4|0
1736852830000|2025-01-14 11:07:10|43429|43409|43429|43409|43429|43409|43429|43409|0
1736852840000|2025-01-14 11:07:20|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|4
1736852850000|2025-01-14 11:07:30|||||||||3
1736852860000|2025-01-14 11:07:40|43427.9|43407.9|43431.6|43411.6|43431.6|43411.6|43427.9|43407.9|1
1736852870000|2025-01-14 11:07:50|43430.4|43410.4|43429.1|43409.1|43430.4|43410.4|43429.1|43409.1|2
1736852880000|2025-01-14 11:08:00|43427.9|43407.9|43426.6|43406.6|43427.9|43407.9|43426.6|43406.6|0
1736852890000|2025-01-14 11:08:10|||||||||5
1736852900000|2025-01-14 11:08:20|||||||||6
1736852910000|2025-01-14 11:08:30|43429.1|43409.1|43431.6|43411.6|43431.6|43411.6|43427.9|43407.9|8
1736852920000|2025-01-14 11:08:40|43434.1|43414.1|43436.6|43416.6|43436.6|43416.6|43434.1|43414.1|2
1736852940000|2025-01-14 11:09:00|43437.7|43417.7|43439.1|43419.1|43439.1|43419.1|43437.7|43417.7|0
1736852950000|2025-01-14 11:09:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1736852960000|2025-01-14 11:09:20|43444.1|43424.1|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|0
1736852970000|2025-01-14 11:09:30|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1736852980000|2025-01-14 11:09:40|43450.4|43430.4|43451.4|43431.4|43451.6|43431.6|43449.1|43429.1|1
1736852990000|2025-01-14 11:09:50|43454.1|43434.1|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|4
1736853010000|2025-01-14 11:10:10|43457.9|43437.9|43470.2|43450.2|43470.2|43450.2|43456.6|43436.6|9
1736853020000|2025-01-14 11:10:20|43471.4|43451.4|43472.7|43452.7|43472.7|43452.7|43471.4|43451.4|2
1736853030000|2025-01-14 11:10:30|43471.6|43451.6|43475.2|43455.2|43475.2|43455.2|43470.2|43450.2|1
1736853050000|2025-01-14 11:10:50|43476.6|43456.6|43479.1|43459.1|43481.6|43461.6|43476.6|43456.6|2
1736853060000|2025-01-14 11:11:00|43477.9|43457.9|43474.1|43454.1|43477.9|43457.9|43474.1|43454.1|2
1736853100000|2025-01-14 11:11:40|||||||||1
1736853120000|2025-01-14 11:12:00|43475.2|43455.2|43476.6|43456.6|43476.6|43456.6|43475.2|43455.2|2
1736853130000|2025-01-14 11:12:10|||||||||1
1736853150000|2025-01-14 11:12:30|||||||||2
1736853160000|2025-01-14 11:12:40|43475.4|43455.4|43476.6|43456.6|43476.6|43456.6|43474.1|43454.1|3
1736853170000|2025-01-14 11:12:50|43474.1|43454.1|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|0
1736853180000|2025-01-14 11:13:00|43469.1|43449.1|43464.1|43444.1|43469.1|43449.1|43459.1|43439.1|26
1736853190000|2025-01-14 11:13:10|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|1
1736853200000|2025-01-14 11:13:20|||||||||1
1736853230000|2025-01-14 11:13:50|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|1
1736853240000|2025-01-14 11:14:00|43469.1|43449.1|43453.9|43433.9|43469.1|43449.1|43453.9|43433.9|5
1736853250000|2025-01-14 11:14:10|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|0
1736853260000|2025-01-14 11:14:20|43452.7|43432.7|43444.1|43424.1|43452.7|43432.7|43444.1|43424.1|3
1736853270000|2025-01-14 11:14:30|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|1
1736853280000|2025-01-14 11:14:40|43437.9|43417.9|43436.8|43416.8|43437.9|43417.9|43436.8|43416.8|1
1736853290000|2025-01-14 11:14:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736853300000|2025-01-14 11:15:00|43439.1|43419.1|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|1
1736853310000|2025-01-14 11:15:10|43439.3|43419.3|43436.6|43416.6|43440.4|43420.4|43436.6|43416.6|0
1736853320000|2025-01-14 11:15:20|43437.9|43417.9|43439.1|43419.1|43439.1|43419.1|43437.9|43417.9|0
1736853330000|2025-01-14 11:15:30|43434.1|43414.1|43439.1|43419.1|43439.1|43419.1|43434.1|43414.1|0
1736853350000|2025-01-14 11:15:50|43444.3|43424.3|43454.1|43434.1|43454.1|43434.1|43444.3|43424.3|7
1736853360000|2025-01-14 11:16:00|43452.9|43432.9|43449.1|43429.1|43452.9|43432.9|43449.1|43429.1|7
1736853370000|2025-01-14 11:16:10|43446.6|43426.6|43429.1|43409.1|43446.6|43426.6|43429.1|43409.1|21
1736853380000|2025-01-14 11:16:20|||||||||2
1736853400000|2025-01-14 11:16:40|43427.9|43407.9|43424.1|43404.1|43427.9|43407.9|43424.1|43404.1|1
1736853430000|2025-01-14 11:17:10|43426.6|43406.6|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|1
1736853440000|2025-01-14 11:17:20|43429.1|43409.1|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|0
1736853450000|2025-01-14 11:17:30|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|2
1736853460000|2025-01-14 11:17:40|43431.6|43411.6|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|3
1736853470000|2025-01-14 11:17:50|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1736853480000|2025-01-14 11:18:00|43432.9|43412.9|43435.4|43415.4|43436.6|43416.6|43432.9|43412.9|5
1736853490000|2025-01-14 11:18:10|43435.2|43415.2|43444.1|43424.1|43444.1|43424.1|43435.2|43415.2|0
1736853500000|2025-01-14 11:18:20|43445.2|43425.2|43437.9|43417.9|43446.6|43426.6|43437.9|43417.9|17
1736853510000|2025-01-14 11:18:30|43436.6|43416.6|43441.6|43421.6|43444.1|43424.1|43436.6|43416.6|6
1736853520000|2025-01-14 11:18:40|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|0
1736853530000|2025-01-14 11:18:50|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|4
1736853540000|2025-01-14 11:19:00|43440.2|43420.2|43441.6|43421.6|43441.6|43421.6|43436.6|43416.6|3
1736853550000|2025-01-14 11:19:10|43440.4|43420.4|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|3
1736853560000|2025-01-14 11:19:20|43442.9|43422.9|43440.4|43420.4|43444.1|43424.1|43440.4|43420.4|1
1736853570000|2025-01-14 11:19:30|43439.1|43419.1|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1736853580000|2025-01-14 11:19:40|43440.2|43420.2|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|0
1736853590000|2025-01-14 11:19:50|43439.1|43419.1|43442.7|43422.7|43442.7|43422.7|43439.1|43419.1|3
1736853600000|2025-01-14 11:20:00|43441.6|43421.6|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|0
1736853610000|2025-01-14 11:20:10|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1736853620000|2025-01-14 11:20:20|||||||||1
1736853630000|2025-01-14 11:20:30|43436.6|43416.6|43439.1|43419.1|43439.1|43419.1|43436.6|43416.6|0
1736853640000|2025-01-14 11:20:40|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1736853650000|2025-01-14 11:20:50|43444.1|43424.1|43439.1|43419.1|43444.1|43424.1|43439.1|43419.1|1
1736853660000|2025-01-14 11:21:00|43437.9|43417.9|43440.2|43420.2|43440.2|43420.2|43436.6|43416.6|0
1736853670000|2025-01-14 11:21:10|43439.1|43419.1|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|2
1736853680000|2025-01-14 11:21:20|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|2
1736853690000|2025-01-14 11:21:30|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|3
1736853700000|2025-01-14 11:21:40|43430.4|43410.4|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|2
1736853710000|2025-01-14 11:21:50|43426.6|43406.6|43425.4|43405.4|43429.1|43409.1|43425.4|43405.4|3
1736853720000|2025-01-14 11:22:00|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|4
1736853730000|2025-01-14 11:22:10|43426.6|43406.6|43435.4|43415.4|43435.4|43415.4|43426.6|43406.6|4
1736853740000|2025-01-14 11:22:20|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|2
1736853750000|2025-01-14 11:22:30|43436.6|43416.6|43431.6|43411.6|43436.6|43416.6|43431.6|43411.6|5
1736853760000|2025-01-14 11:22:40|43425.4|43405.4|43424.1|43404.1|43426.6|43406.6|43424.1|43404.1|4
1736853770000|2025-01-14 11:22:50|43426.6|43406.6|43430.2|43410.2|43430.2|43410.2|43426.6|43406.6|4
1736853780000|2025-01-14 11:23:00|43432.7|43412.7|43442.9|43422.9|43444.1|43424.1|43432.7|43412.7|0
1736853790000|2025-01-14 11:23:10|43441.6|43421.6|43431.8|43411.8|43441.6|43421.6|43431.8|43411.8|3
1736853800000|2025-01-14 11:23:20|43430.4|43410.4|43431.8|43411.8|43431.8|43411.8|43430.4|43410.4|0
1736853810000|2025-01-14 11:23:30|43430.4|43410.4|43427.9|43407.9|43430.4|43410.4|43427.9|43407.9|0
1736853820000|2025-01-14 11:23:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43427.9|43407.9|0
1736853830000|2025-01-14 11:23:50|43429.1|43409.1|43430.6|43410.6|43431.8|43411.8|43427.9|43407.9|1
1736853840000|2025-01-14 11:24:00|43429.3|43409.3|43429.3|43409.3|43431.8|43411.8|43426.8|43406.8|2
1736853850000|2025-01-14 11:24:10|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|2
1736853860000|2025-01-14 11:24:20|43425.6|43405.6|43424.3|43404.3|43425.6|43405.6|43424.3|43404.3|0
1736853870000|2025-01-14 11:24:30|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|2
1736853880000|2025-01-14 11:24:40|43420.6|43400.6|43416.8|43396.8|43420.6|43400.6|43416.8|43396.8|11
1736853890000|2025-01-14 11:24:50|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1736853900000|2025-01-14 11:25:00|43417|43397|43421.8|43401.8|43421.8|43401.8|43414.3|43394.3|14
1736853910000|2025-01-14 11:25:10|43423.1|43403.1|43424.3|43404.3|43424.3|43404.3|43423.1|43403.1|3
1736853920000|2025-01-14 11:25:20|43425.4|43405.4|43426.8|43406.8|43426.8|43406.8|43424.3|43404.3|1
1736853930000|2025-01-14 11:25:30|43424.3|43404.3|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|0
1736853960000|2025-01-14 11:26:00|43431.8|43411.8|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|2
1736853970000|2025-01-14 11:26:10|43431.8|43411.8|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|2
1736853980000|2025-01-14 11:26:20|43435.6|43415.6|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|1
1736853990000|2025-01-14 11:26:30|43435.6|43415.6|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1736854000000|2025-01-14 11:26:40|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1736854010000|2025-01-14 11:26:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|1
1736854020000|2025-01-14 11:27:00|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1736854030000|2025-01-14 11:27:10|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|1
1736854050000|2025-01-14 11:27:30|43431.8|43411.8|43436.8|43416.8|43436.8|43416.8|43431.8|43411.8|9
1736854060000|2025-01-14 11:27:40|43441.8|43421.8|43449.3|43429.3|43449.3|43429.3|43441.8|43421.8|4
1736854070000|2025-01-14 11:27:50|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43449.3|43429.3|0
1736854080000|2025-01-14 11:28:00|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|3
1736854090000|2025-01-14 11:28:10|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1736854110000|2025-01-14 11:28:30|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|4
1736854120000|2025-01-14 11:28:40|43458.1|43438.1|43459.3|43439.3|43459.3|43439.3|43458.1|43438.1|1
1736854130000|2025-01-14 11:28:50|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|3
1736854140000|2025-01-14 11:29:00|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1736854160000|2025-01-14 11:29:20|43460.6|43440.6|43456.8|43436.8|43460.6|43440.6|43451.8|43431.8|6
1736854170000|2025-01-14 11:29:30|43455.6|43435.6|43461.8|43441.8|43461.8|43441.8|43454.3|43434.3|4
1736854180000|2025-01-14 11:29:40|43460.6|43440.6|43461.8|43441.8|43461.8|43441.8|43460.6|43440.6|0
1736854190000|2025-01-14 11:29:50|43462.9|43442.9|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1736854200000|2025-01-14 11:30:00|43463.1|43443.1|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|1
1736854210000|2025-01-14 11:30:10|43462.9|43442.9|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|0
1736854220000|2025-01-14 11:30:20|43463.1|43443.1|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1736854230000|2025-01-14 11:30:30|43466.8|43446.8|43466.8|43446.8|43468.1|43448.1|43465.4|43445.4|2
1736854240000|2025-01-14 11:30:40|43465.4|43445.4|43464.3|43444.3|43465.4|43445.4|43463.1|43443.1|2
1736854250000|2025-01-14 11:30:50|43466.8|43446.8|43465.4|43445.4|43471.8|43451.8|43465.4|43445.4|3
1736854260000|2025-01-14 11:31:00|43464.3|43444.3|43459.3|43439.3|43464.3|43444.3|43459.3|43439.3|13
1736854270000|2025-01-14 11:31:10|43460.4|43440.4|43464.3|43444.3|43464.3|43444.3|43460.4|43440.4|3
1736854280000|2025-01-14 11:31:20|43465.4|43445.4|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|0
1736854290000|2025-01-14 11:31:30|43465.4|43445.4|43466.8|43446.8|43466.8|43446.8|43465.4|43445.4|0
1736854330000|2025-01-14 11:32:10|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|3
1736854340000|2025-01-14 11:32:20|43464.3|43444.3|43456.8|43436.8|43464.3|43444.3|43455.4|43435.4|4
1736854350000|2025-01-14 11:32:30|43454.3|43434.3|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|0
1736854360000|2025-01-14 11:32:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|1
1736854370000|2025-01-14 11:32:50|43454.3|43434.3|43448.1|43428.1|43456.8|43436.8|43446.8|43426.8|30
1736854380000|2025-01-14 11:33:00|43446.8|43426.8|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|4
1736854390000|2025-01-14 11:33:10|43440.6|43420.6|43441.8|43421.8|43443.1|43423.1|43440.6|43420.6|2
1736854400000|2025-01-14 11:33:20|43444.3|43424.3|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|1
1736854410000|2025-01-14 11:33:30|43451.8|43431.8|43446.8|43426.8|43451.8|43431.8|43446.8|43426.8|1
1736854420000|2025-01-14 11:33:40|43444.5|43424.5|43446.8|43426.8|43446.8|43426.8|43444.5|43424.5|0
1736854430000|2025-01-14 11:33:50|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1736854440000|2025-01-14 11:34:00|43446.8|43426.8|43441.8|43421.8|43446.8|43426.8|43441.8|43421.8|4
1736854450000|2025-01-14 11:34:10|43444.5|43424.5|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|1
1736854460000|2025-01-14 11:34:20|43444.3|43424.3|43454.3|43434.3|43454.3|43434.3|43444.3|43424.3|12
1736854470000|2025-01-14 11:34:30|43451.8|43431.8|43441.8|43421.8|43451.8|43431.8|43441.8|43421.8|7
1736854490000|2025-01-14 11:34:50|43443|43423|43444.3|43424.3|43444.3|43424.3|43443|43423|1
1736854520000|2025-01-14 11:35:20|43440.6|43420.6|43433|43413|43440.6|43420.6|43433|43413|14
1736854530000|2025-01-14 11:35:30|43431.6|43411.6|43433|43413|43433|43413|43431.6|43411.6|0
1736854550000|2025-01-14 11:35:50|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|0
1736854560000|2025-01-14 11:36:00|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43420.6|43400.6|5
1736854570000|2025-01-14 11:36:10|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|0
1736854580000|2025-01-14 11:36:20|43425.5|43405.5|43426.8|43406.8|43426.8|43406.8|43425.5|43405.5|1
1736854600000|2025-01-14 11:36:40|43424.3|43404.3|43423.2|43403.2|43424.3|43404.3|43423.2|43403.2|0
1736854620000|2025-01-14 11:37:00|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|0
1736854630000|2025-01-14 11:37:10|43423|43403|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|3
1736854640000|2025-01-14 11:37:20|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1736854650000|2025-01-14 11:37:30|43416.8|43396.8|43404.3|43384.3|43416.8|43396.8|43404.3|43384.3|17
1736854660000|2025-01-14 11:37:40|43400.7|43380.7|43411.8|43391.8|43411.8|43391.8|43389.3|43369.3|54
1736854670000|2025-01-14 11:37:50|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|2
1736854680000|2025-01-14 11:38:00|43421.8|43401.8|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|2
1736854690000|2025-01-14 11:38:10|43428|43408|43429.3|43409.3|43429.3|43409.3|43428|43408|1
1736854700000|2025-01-14 11:38:20|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|4
1736854710000|2025-01-14 11:38:30|43430.5|43410.5|43430.5|43410.5|43431.8|43411.8|43429.3|43409.3|2
1736854720000|2025-01-14 11:38:40|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|1
1736854730000|2025-01-14 11:38:50|||||||||1
1736854740000|2025-01-14 11:39:00|43434.3|43414.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|0
1736854750000|2025-01-14 11:39:10|43428|43408|43426.8|43406.8|43428|43408|43426.8|43406.8|0
1736854760000|2025-01-14 11:39:20|43425.7|43405.7|43424.3|43404.3|43425.7|43405.7|43424.3|43404.3|4
1736854780000|2025-01-14 11:39:40|43426.8|43406.8|43431.8|43411.8|43434.3|43414.3|43426.8|43406.8|2
1736854790000|2025-01-14 11:39:50|43433|43413|43431.8|43411.8|43434.3|43414.3|43430.7|43410.7|2
1736854800000|2025-01-14 11:40:00|43430.7|43410.7|43426.8|43406.8|43430.7|43410.7|43426.8|43406.8|0
1736854810000|2025-01-14 11:40:10|43431.8|43411.8|43436.8|43416.8|43436.8|43416.8|43425.7|43405.7|12
1736854820000|2025-01-14 11:40:20|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|0
1736854840000|2025-01-14 11:40:40|43434.3|43414.3|43426.8|43406.8|43434.3|43414.3|43426.8|43406.8|4
1736854850000|2025-01-14 11:40:50|43428|43408|43431.8|43411.8|43431.8|43411.8|43428|43408|2
1736854860000|2025-01-14 11:41:00|43434.3|43414.3|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1736854870000|2025-01-14 11:41:10|43441.8|43421.8|43446.8|43426.8|43446.8|43426.8|43441.8|43421.8|0
1736854880000|2025-01-14 11:41:20|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|3
1736854890000|2025-01-14 11:41:30|43453|43433|43461.8|43441.8|43461.8|43441.8|43453|43433|3
1736854920000|2025-01-14 11:42:00|43463.2|43443.2|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|5
1736854930000|2025-01-14 11:42:10|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|0
1736854940000|2025-01-14 11:42:20|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|2
1736854950000|2025-01-14 11:42:30|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|1
1736854960000|2025-01-14 11:42:40|43464.1|43444.1|43451.8|43431.8|43464.1|43444.1|43451.8|43431.8|4
1736854970000|2025-01-14 11:42:50|43453.2|43433.2|43451.8|43431.8|43454.3|43434.3|43451.8|43431.8|0
1736854980000|2025-01-14 11:43:00|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|4
1736855000000|2025-01-14 11:43:20|43453|43433|43456.8|43436.8|43456.8|43436.8|43453|43433|5
1736855010000|2025-01-14 11:43:30|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|0
1736855020000|2025-01-14 11:43:40|43455.5|43435.5|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|0
1736855040000|2025-01-14 11:44:00|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|5
1736855050000|2025-01-14 11:44:10|43454.3|43434.3|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|1
1736855060000|2025-01-14 11:44:20|43456.8|43436.8|43451.8|43431.8|43456.8|43436.8|43451.8|43431.8|0
1736855090000|2025-01-14 11:44:50|43456.8|43436.8|43456.8|43436.8|43461.8|43441.8|43454.1|43434.1|3
1736855100000|2025-01-14 11:45:00|43455.7|43435.7|43451.8|43431.8|43456.8|43436.8|43451.8|43431.8|0
1736855130000|2025-01-14 11:45:30|||||||||1
1736855140000|2025-01-14 11:45:40|43454.1|43434.1|43456.8|43436.8|43456.8|43436.8|43454.1|43434.1|0
1736855150000|2025-01-14 11:45:50|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|0
1736855160000|2025-01-14 11:46:00|43449.3|43429.3|43441.8|43421.8|43449.3|43429.3|43441.8|43421.8|6
1736855170000|2025-01-14 11:46:10|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|2
1736855180000|2025-01-14 11:46:20|43443.2|43423.2|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|1
1736855190000|2025-01-14 11:46:30|43445.5|43425.5|43446.8|43426.8|43446.8|43426.8|43445.5|43425.5|0
1736855200000|2025-01-14 11:46:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|4
1736855210000|2025-01-14 11:46:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|0
1736855220000|2025-01-14 11:47:00|43455.5|43435.5|43453.2|43433.2|43456.8|43436.8|43451.8|43431.8|0
1736855230000|2025-01-14 11:47:10|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|3
1736855240000|2025-01-14 11:47:20|43454.5|43434.5|43451.8|43431.8|43454.5|43434.5|43451.8|43431.8|0
1736855250000|2025-01-14 11:47:30|43453|43433|43456.8|43436.8|43456.8|43436.8|43453|43433|2
1736855260000|2025-01-14 11:47:40|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1736855270000|2025-01-14 11:47:50|43456.8|43436.8|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|4
1736855280000|2025-01-14 11:48:00|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|0
1736855300000|2025-01-14 11:48:20|43456.8|43436.8|43446.8|43426.8|43456.8|43436.8|43446.8|43426.8|4
1736855310000|2025-01-14 11:48:30|43445.7|43425.7|43441.8|43421.8|43445.7|43425.7|43441.8|43421.8|1
1736855320000|2025-01-14 11:48:40|43443|43423|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|0
1736855330000|2025-01-14 11:48:50|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|1
1736855340000|2025-01-14 11:49:00|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|1
1736855350000|2025-01-14 11:49:10|43451.8|43431.8|43461.8|43441.8|43461.8|43441.8|43451.8|43431.8|2
1736855360000|2025-01-14 11:49:20|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|1
1736855370000|2025-01-14 11:49:30|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|2
1736855390000|2025-01-14 11:49:50|||||||||1
1736855410000|2025-01-14 11:50:10|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|0
1736855420000|2025-01-14 11:50:20|43475.5|43455.5|43476.8|43456.8|43476.8|43456.8|43475.5|43455.5|2
1736855430000|2025-01-14 11:50:30|||||||||1
1736855450000|2025-01-14 11:50:50|43478.2|43458.2|43476.8|43456.8|43478.2|43458.2|43474.3|43454.3|2
1736855460000|2025-01-14 11:51:00|43474.3|43454.3|43476.8|43456.8|43479.3|43459.3|43474.3|43454.3|2
1736855470000|2025-01-14 11:51:10|43479.3|43459.3|43481.8|43461.8|43484.3|43464.3|43476.8|43456.8|6
1736855480000|2025-01-14 11:51:20|43483|43463|43481.8|43461.8|43483|43463|43481.8|43461.8|1
1736855500000|2025-01-14 11:51:40|43480.5|43460.5|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|0
1736855510000|2025-01-14 11:51:50|43480.7|43460.7|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|1
1736855520000|2025-01-14 11:52:00|43479.3|43459.3|43479.1|43459.1|43479.3|43459.3|43476.8|43456.8|0
1736855530000|2025-01-14 11:52:10|43479.5|43459.5|43478|43458|43479.5|43459.5|43476.8|43456.8|0
1736855540000|2025-01-14 11:52:20|43479.3|43459.3|43474.3|43454.3|43479.3|43459.3|43474.3|43454.3|0
1736855550000|2025-01-14 11:52:30|43476.8|43456.8|43472|43452|43476.8|43456.8|43472|43452|9
1736855560000|2025-01-14 11:52:40|43468.6|43448.6|43466.8|43446.8|43468.6|43448.6|43463.2|43443.2|8
1736855580000|2025-01-14 11:53:00|43465.7|43445.7|43464.3|43444.3|43465.7|43445.7|43464.3|43444.3|1
1736855590000|2025-01-14 11:53:10|43463.2|43443.2|43464.3|43444.3|43464.3|43444.3|43463.2|43443.2|0
1736855600000|2025-01-14 11:53:20|43463.2|43443.2|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|1
1736855610000|2025-01-14 11:53:30|43460.7|43440.7|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|0
1736855620000|2025-01-14 11:53:40|43463.2|43443.2|43480.7|43460.7|43484.3|43464.3|43463.2|43443.2|9
1736855640000|2025-01-14 11:54:00|43478|43458|43476.8|43456.8|43478|43458|43476.8|43456.8|0
1736855650000|2025-01-14 11:54:10|43474.3|43454.3|43475.5|43455.5|43475.5|43455.5|43474.3|43454.3|0
1736855660000|2025-01-14 11:54:20|43476.8|43456.8|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|0
1736855680000|2025-01-14 11:54:40|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|0
1736855690000|2025-01-14 11:54:50|43475.7|43455.7|43474.5|43454.5|43476.8|43456.8|43474.3|43454.3|2
1736855700000|2025-01-14 11:55:00|43471.8|43451.8|43459.3|43439.3|43471.8|43451.8|43459.3|43439.3|2
1736855710000|2025-01-14 11:55:10|43454.3|43434.3|43449.3|43429.3|43454.3|43434.3|43449.3|43429.3|4
1736855720000|2025-01-14 11:55:20|43448.2|43428.2|43443.2|43423.2|43448.2|43428.2|43443.2|43423.2|0
1736855730000|2025-01-14 11:55:30|43439.3|43419.3|43436.8|43416.8|43439.3|43419.3|43436.8|43416.8|0
1736855740000|2025-01-14 11:55:40|43435.7|43415.7|43436.8|43416.8|43438.2|43418.2|43434.3|43414.3|0
1736855750000|2025-01-14 11:55:50|43438|43418|43439.3|43419.3|43439.3|43419.3|43436.8|43416.8|0
1736855760000|2025-01-14 11:56:00|43440.5|43420.5|43439.3|43419.3|43441.8|43421.8|43439.3|43419.3|0
1736855780000|2025-01-14 11:56:20|43440.7|43420.7|43439.3|43419.3|43441.8|43421.8|43439.3|43419.3|0
1736855790000|2025-01-14 11:56:30|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|1
1736855810000|2025-01-14 11:56:50|43446.8|43426.8|43448.2|43428.2|43449.3|43429.3|43446.8|43426.8|0
1736855820000|2025-01-14 11:57:00|43446.8|43426.8|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|0
1736855830000|2025-01-14 11:57:10|43449.2|43429.2|43454.2|43434.2|43455.5|43435.5|43449.2|43429.2|7
1736855840000|2025-01-14 11:57:20|43451.8|43431.8|43444.3|43424.3|43451.8|43431.8|43444.3|43424.3|15
1736855850000|2025-01-14 11:57:30|43445.7|43425.7|43458.2|43438.2|43459.3|43439.3|43445.7|43425.7|4
1736855860000|2025-01-14 11:57:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|1
1736855880000|2025-01-14 11:58:00|43458|43438|43459.3|43439.3|43459.3|43439.3|43458|43438|0
1736855890000|2025-01-14 11:58:10|43461.8|43441.8|43470.5|43450.5|43470.5|43450.5|43461.8|43441.8|13
1736855900000|2025-01-14 11:58:20|43471.8|43451.8|43481.8|43461.8|43481.8|43461.8|43471.8|43451.8|10
1736855910000|2025-01-14 11:58:30|43484.3|43464.3|43490.7|43470.7|43493|43473|43484.3|43464.3|15
1736855920000|2025-01-14 11:58:40|43482.4|43462.4|43471.8|43451.8|43482.4|43462.4|43469.3|43449.3|6
1736855930000|2025-01-14 11:58:50|43474.3|43454.3|43471.9|43451.9|43474.3|43454.3|43471.8|43451.8|2
1736855940000|2025-01-14 11:59:00|43470.5|43450.5|43466.9|43446.9|43471.9|43451.9|43466.9|43446.9|1
1736855960000|2025-01-14 11:59:20|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|1
1736855970000|2025-01-14 11:59:30|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|1
1736855980000|2025-01-14 11:59:40|43455.5|43435.5|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|0
1736855990000|2025-01-14 11:59:50|43455.7|43435.7|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|3
1736856000000|2025-01-14 12:00:00|43447.6|43427.6|43490.5|43470.5|43490.5|43470.5|43444.5|43424.5|41
1736856010000|2025-01-14 12:00:10|43491.9|43471.9|43501.9|43481.9|43501.9|43481.9|43491.9|43471.9|42
1736856020000|2025-01-14 12:00:20|43500.7|43480.7|43499.4|43479.4|43500.7|43480.7|43499.4|43479.4|4
1736856030000|2025-01-14 12:00:30|43494.4|43474.4|43501.9|43481.9|43501.9|43481.9|43494.4|43474.4|4
1736856040000|2025-01-14 12:00:40|43498.2|43478.2|43494.4|43474.4|43498.2|43478.2|43494.4|43474.4|3
1736856050000|2025-01-14 12:00:50|43491.9|43471.9|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|3
1736856060000|2025-01-14 12:01:00|43494.4|43474.4|43491.9|43471.9|43496.9|43476.9|43491.9|43471.9|7
1736856070000|2025-01-14 12:01:10|||||||||2
1736856080000|2025-01-14 12:01:20|43496.9|43476.9|43498|43478|43498|43478|43496.9|43476.9|4
1736856090000|2025-01-14 12:01:30|43500.5|43480.5|43501.9|43481.9|43505.7|43485.7|43499.4|43479.4|9
1736856100000|2025-01-14 12:01:40|43496.9|43476.9|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|2
1736856110000|2025-01-14 12:01:50|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43499.4|43479.4|2
1736856120000|2025-01-14 12:02:00|43501.9|43481.9|43499.4|43479.4|43501.9|43481.9|43499.4|43479.4|5
1736856130000|2025-01-14 12:02:10|43498.2|43478.2|43501.9|43481.9|43501.9|43481.9|43498.2|43478.2|1
1736856140000|2025-01-14 12:02:20|43503|43483|43504.4|43484.4|43504.4|43484.4|43503|43483|0
1736856150000|2025-01-14 12:02:30|43501.9|43481.9|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|7
1736856160000|2025-01-14 12:02:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|2
1736856170000|2025-01-14 12:02:50|43501.9|43481.9|43501.9|43481.9|43503|43483|43501.9|43481.9|1
1736856180000|2025-01-14 12:03:00|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|1
1736856190000|2025-01-14 12:03:10|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|1
1736856200000|2025-01-14 12:03:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|2
1736856210000|2025-01-14 12:03:30|43501.9|43481.9|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|0
1736856220000|2025-01-14 12:03:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43503|43483|2
1736856230000|2025-01-14 12:03:50|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|4
1736856240000|2025-01-14 12:04:00|43505.7|43485.7|43504.4|43484.4|43505.7|43485.7|43504.4|43484.4|0
1736856250000|2025-01-14 12:04:10|43501.9|43481.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|5
1736856260000|2025-01-14 12:04:20|43495.7|43475.7|43491.9|43471.9|43495.7|43475.7|43491.9|43471.9|3
1736856270000|2025-01-14 12:04:30|43493|43473|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|0
1736856280000|2025-01-14 12:04:40|43489.4|43469.4|43494.4|43474.4|43494.4|43474.4|43489.4|43469.4|1
1736856290000|2025-01-14 12:04:50|43491.9|43471.9|43501.9|43481.9|43501.9|43481.9|43491.9|43471.9|1
1736856300000|2025-01-14 12:05:00|43504.2|43484.2|43501.9|43481.9|43504.2|43484.2|43501.9|43481.9|2
1736856310000|2025-01-14 12:05:10|43504.4|43484.4|43506.9|43486.9|43509.4|43489.4|43504.4|43484.4|3
1736856320000|2025-01-14 12:05:20|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43504.4|43484.4|0
1736856330000|2025-01-14 12:05:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|2
1736856340000|2025-01-14 12:05:40|43503|43483|43503|43483|43503|43483|43503|43483|0
1736856350000|2025-01-14 12:05:50|43501.9|43481.9|43500.5|43480.5|43501.9|43481.9|43500.5|43480.5|0
1736856360000|2025-01-14 12:06:00|43499.4|43479.4|43506.9|43486.9|43506.9|43486.9|43499.4|43479.4|2
1736856370000|2025-01-14 12:06:10|43509.4|43489.4|43516.9|43496.9|43524.4|43504.4|43509.4|43489.4|14
1736856400000|2025-01-14 12:06:40|43515.7|43495.7|43509.6|43489.6|43515.7|43495.7|43509.6|43489.6|1
1736856410000|2025-01-14 12:06:50|43510.7|43490.7|43509.4|43489.4|43513.2|43493.2|43505.7|43485.7|1
1736856420000|2025-01-14 12:07:00|43508.2|43488.2|43506.9|43486.9|43508.2|43488.2|43506.9|43486.9|7
1736856430000|2025-01-14 12:07:10|43505.7|43485.7|43491.9|43471.9|43506.9|43486.9|43491.9|43471.9|5
1736856440000|2025-01-14 12:07:20|43489.4|43469.4|43479.4|43459.4|43489.4|43469.4|43479.4|43459.4|9
1736856450000|2025-01-14 12:07:30|43476.9|43456.9|43455.5|43435.5|43476.9|43456.9|43454.4|43434.4|7
1736856460000|2025-01-14 12:07:40|43453.2|43433.2|43450.5|43430.5|43453.2|43433.2|43444.4|43424.4|11
1736856470000|2025-01-14 12:07:50|43451.9|43431.9|43466.9|43446.9|43468|43448|43451.9|43431.9|38
1736856480000|2025-01-14 12:08:00|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|0
1736856490000|2025-01-14 12:08:10|||||||||1
1736856500000|2025-01-14 12:08:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|2
1736856510000|2025-01-14 12:08:30|43466.7|43446.7|43474.4|43454.4|43474.4|43454.4|43466.7|43446.7|9
1736856520000|2025-01-14 12:08:40|43475.5|43455.5|43480.7|43460.7|43481.9|43461.9|43475.5|43455.5|15
1736856530000|2025-01-14 12:08:50|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43478.2|43458.2|6
1736856540000|2025-01-14 12:09:00|43483|43463|43489.4|43469.4|43489.4|43469.4|43476.9|43456.9|11
1736856550000|2025-01-14 12:09:10|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|2
1736856560000|2025-01-14 12:09:20|43490.5|43470.5|43494.4|43474.4|43494.4|43474.4|43490.5|43470.5|0
1736856570000|2025-01-14 12:09:30|||||||||2
1736856580000|2025-01-14 12:09:40|43493.2|43473.2|43496.9|43476.9|43496.9|43476.9|43493.2|43473.2|1
1736856590000|2025-01-14 12:09:50|43495.7|43475.7|43499.4|43479.4|43499.4|43479.4|43493|43473|1
1736856600000|2025-01-14 12:10:00|43494.4|43474.4|43486.9|43466.9|43494.4|43474.4|43484.4|43464.4|9
1736856610000|2025-01-14 12:10:10|43490.5|43470.5|43494.4|43474.4|43494.4|43474.4|43490.5|43470.5|7
1736856620000|2025-01-14 12:10:20|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|0
1736856630000|2025-01-14 12:10:30|43493|43473|43501.9|43481.9|43504.4|43484.4|43491.9|43471.9|13
1736856640000|2025-01-14 12:10:40|43500.7|43480.7|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|0
1736856660000|2025-01-14 12:11:00|||||||||1
1736856670000|2025-01-14 12:11:10|43499.4|43479.4|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|4
1736856680000|2025-01-14 12:11:20|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43488|43468|6
1736856690000|2025-01-14 12:11:30|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|0
1736856700000|2025-01-14 12:11:40|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|1
1736856710000|2025-01-14 12:11:50|43489.4|43469.4|43480.7|43460.7|43489.4|43469.4|43480.7|43460.7|1
1736856720000|2025-01-14 12:12:00|43478.2|43458.2|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|1
1736856730000|2025-01-14 12:12:10|43476.9|43456.9|43469.4|43449.4|43476.9|43456.9|43466.9|43446.9|1
1736856740000|2025-01-14 12:12:20|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|4
1736856750000|2025-01-14 12:12:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|2
1736856770000|2025-01-14 12:12:50|43480.5|43460.5|43481.9|43461.9|43481.9|43461.9|43480.5|43460.5|0
1736856780000|2025-01-14 12:13:00|43479.4|43459.4|43471.9|43451.9|43479.4|43459.4|43471.9|43451.9|3
1736856790000|2025-01-14 12:13:10|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43464.4|43444.4|1
1736856800000|2025-01-14 12:13:20|43465.7|43445.7|43468.2|43448.2|43469.4|43449.4|43463|43443|3
1736856810000|2025-01-14 12:13:30|43466.9|43446.9|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|0
1736856820000|2025-01-14 12:13:40|43464.4|43444.4|43464.4|43444.4|43469.4|43449.4|43464.4|43444.4|0
1736856830000|2025-01-14 12:13:50|43466.9|43446.9|43476.9|43456.9|43476.9|43456.9|43466.9|43446.9|2
1736856840000|2025-01-14 12:14:00|43481.9|43461.9|43485.5|43465.5|43485.5|43465.5|43481.9|43461.9|3
1736856850000|2025-01-14 12:14:10|||||||||1
1736856860000|2025-01-14 12:14:20|43483|43463|43481.9|43461.9|43483|43463|43481.9|43461.9|2
1736856870000|2025-01-14 12:14:30|||||||||2
1736856880000|2025-01-14 12:14:40|||||||||1
1736856890000|2025-01-14 12:14:50|43479.4|43459.4|43471.9|43451.9|43479.4|43459.4|43471.9|43451.9|7
1736856900000|2025-01-14 12:15:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|1
1736856910000|2025-01-14 12:15:10|43475.5|43455.5|43476.9|43456.9|43476.9|43456.9|43475.5|43455.5|2
1736856920000|2025-01-14 12:15:20|43475.7|43455.7|43471.9|43451.9|43475.7|43455.7|43471.9|43451.9|0
1736856940000|2025-01-14 12:15:40|43473|43453|43474.4|43454.4|43476.9|43456.9|43471.9|43451.9|0
1736856950000|2025-01-14 12:15:50|43475.5|43455.5|43476.9|43456.9|43476.9|43456.9|43475.5|43455.5|0
1736856970000|2025-01-14 12:16:10|43478|43458|43479.4|43459.4|43479.4|43459.4|43478|43458|2
1736856990000|2025-01-14 12:16:30|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|3
1736857000000|2025-01-14 12:16:40|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1736857010000|2025-01-14 12:16:50|43490.7|43470.7|43491.9|43471.9|43491.9|43471.9|43490.7|43470.7|2
1736857020000|2025-01-14 12:17:00|43493|43473|43494.4|43474.4|43494.4|43474.4|43493|43473|2
1736857030000|2025-01-14 12:17:10|43493.2|43473.2|43491.9|43471.9|43493.2|43473.2|43491.9|43471.9|2
1736857040000|2025-01-14 12:17:20|43493.2|43473.2|43509.4|43489.4|43509.4|43489.4|43493.2|43473.2|8
1736857050000|2025-01-14 12:17:30|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|1
1736857060000|2025-01-14 12:17:40|43513|43493|43513|43493|43513|43493|43513|43493|0
1736857070000|2025-01-14 12:17:50|43511.9|43491.9|43504.4|43484.4|43511.9|43491.9|43504.4|43484.4|2
1736857080000|2025-01-14 12:18:00|43503.2|43483.2|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|14
1736857090000|2025-01-14 12:18:10|43505.7|43485.7|43499.4|43479.4|43505.7|43485.7|43499.4|43479.4|5
1736857100000|2025-01-14 12:18:20|43498.2|43478.2|43496.9|43476.9|43498.2|43478.2|43496.9|43476.9|0
1736857110000|2025-01-14 12:18:30|43498|43478|43501.9|43481.9|43501.9|43481.9|43498|43478|4
1736857120000|2025-01-14 12:18:40|43503|43483|43498.2|43478.2|43504.4|43484.4|43498.2|43478.2|2
1736857140000|2025-01-14 12:19:00|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|1
1736857150000|2025-01-14 12:19:10|43499.4|43479.4|43486.9|43466.9|43499.4|43479.4|43486.9|43466.9|6
1736857160000|2025-01-14 12:19:20|43481.9|43461.9|43469.4|43449.4|43481.9|43461.9|43469.4|43449.4|3
1736857170000|2025-01-14 12:19:30|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|0
1736857180000|2025-01-14 12:19:40|43473.2|43453.2|43476.9|43456.9|43476.9|43456.9|43473.2|43453.2|4
1736857190000|2025-01-14 12:19:50|43478.2|43458.2|43480.7|43460.7|43481.9|43461.9|43478.2|43458.2|7
1736857200000|2025-01-14 12:20:00|43479.6|43459.6|43475.7|43455.7|43479.6|43459.6|43475.7|43455.7|2
1736857210000|2025-01-14 12:20:10|43477.1|43457.1|43478.2|43458.2|43478.2|43458.2|43473.2|43453.2|1
1736857220000|2025-01-14 12:20:20|43480.7|43460.7|43488.2|43468.2|43488.2|43468.2|43480.7|43460.7|5
1736857230000|2025-01-14 12:20:30|43490.7|43470.7|43488.2|43468.2|43493.2|43473.2|43488.2|43468.2|3
1736857240000|2025-01-14 12:20:40|43490.7|43470.7|43488.2|43468.2|43490.7|43470.7|43488.2|43468.2|0
1736857250000|2025-01-14 12:20:50|43487.1|43467.1|43488.2|43468.2|43488.2|43468.2|43485.7|43465.7|0
1736857260000|2025-01-14 12:21:00|43487.1|43467.1|43483.2|43463.2|43487.1|43467.1|43483.2|43463.2|1
1736857270000|2025-01-14 12:21:10|43482.1|43462.1|43483.2|43463.2|43483.2|43463.2|43482.1|43462.1|2
1736857280000|2025-01-14 12:21:20|43480.9|43460.9|43484.6|43464.6|43484.6|43464.6|43479.6|43459.6|2
1736857290000|2025-01-14 12:21:30|43479.6|43459.6|43482.3|43462.3|43484.6|43464.6|43479.6|43459.6|0
1736857300000|2025-01-14 12:21:40|43481.9|43461.9|43474.6|43454.6|43484.6|43464.6|43474.6|43454.6|4
1736857310000|2025-01-14 12:21:50|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|2
1736857320000|2025-01-14 12:22:00|43480.7|43460.7|43484.6|43464.6|43484.6|43464.6|43479.6|43459.6|0
1736857330000|2025-01-14 12:22:10|43487.1|43467.1|43496.9|43476.9|43496.9|43476.9|43483.2|43463.2|40
1736857340000|2025-01-14 12:22:20|43495.7|43475.7|43498.2|43478.2|43498.2|43478.2|43495.7|43475.7|5
1736857350000|2025-01-14 12:22:30|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1736857360000|2025-01-14 12:22:40|43494.4|43474.4|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|0
1736857370000|2025-01-14 12:22:50|43496.9|43476.9|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|1
1736857380000|2025-01-14 12:23:00|43495.7|43475.7|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|0
1736857390000|2025-01-14 12:23:10|43492.1|43472.1|43493.2|43473.2|43493.2|43473.2|43490.7|43470.7|0
1736857400000|2025-01-14 12:23:20|43495.7|43475.7|43493.2|43473.2|43495.7|43475.7|43490.7|43470.7|2
1736857410000|2025-01-14 12:23:30|43494.4|43474.4|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|0
1736857420000|2025-01-14 12:23:40|||||||||1
1736857430000|2025-01-14 12:23:50|43494.4|43474.4|43496.9|43476.9|43496.9|43476.9|43494.4|43474.4|4
1736857440000|2025-01-14 12:24:00|43495.8|43475.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|0
1736857460000|2025-01-14 12:24:20|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|1
1736857470000|2025-01-14 12:24:30|43501.9|43481.9|43500.8|43480.8|43501.9|43481.9|43496.9|43476.9|0
1736857480000|2025-01-14 12:24:40|43501.9|43481.9|43504.4|43484.4|43506.9|43486.9|43501.9|43481.9|2
1736857490000|2025-01-14 12:24:50|43506.9|43486.9|43505.8|43485.8|43513.3|43493.3|43505.8|43485.8|5
1736857500000|2025-01-14 12:25:00|43504.6|43484.6|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|1
1736857510000|2025-01-14 12:25:10|43500.8|43480.8|43499.6|43479.6|43503.3|43483.3|43499.6|43479.6|4
1736857520000|2025-01-14 12:25:20|||||||||1
1736857540000|2025-01-14 12:25:40|43500.8|43480.8|43493.4|43473.4|43502.1|43482.1|43493.4|43473.4|13
1736857550000|2025-01-14 12:25:50|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736857560000|2025-01-14 12:26:00|43490.8|43470.8|43497.1|43477.1|43497.1|43477.1|43489.6|43469.6|2
1736857570000|2025-01-14 12:26:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|5
1736857590000|2025-01-14 12:26:30|||||||||10
1736857600000|2025-01-14 12:26:40|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|0
1736857610000|2025-01-14 12:26:50|||||||||4
1736857620000|2025-01-14 12:27:00|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43494.6|43474.6|3
1736857630000|2025-01-14 12:27:10|43498.5|43478.5|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|1
1736857640000|2025-01-14 12:27:20|43498.5|43478.5|43499.6|43479.6|43499.6|43479.6|43498.5|43478.5|1
1736857660000|2025-01-14 12:27:40|43497.1|43477.1|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|6
1736857670000|2025-01-14 12:27:50|43498.3|43478.3|43494.6|43474.6|43498.3|43478.3|43493.5|43473.5|3
1736857680000|2025-01-14 12:28:00|||||||||1
1736857690000|2025-01-14 12:28:10|||||||||1
1736857700000|2025-01-14 12:28:20|43492.1|43472.1|43499.6|43479.6|43499.6|43479.6|43492.1|43472.1|2
1736857740000|2025-01-14 12:29:00|43497.1|43477.1|43492.1|43472.1|43497.1|43477.1|43492.1|43472.1|7
1736857750000|2025-01-14 12:29:10|43494.6|43474.6|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|4
1736857760000|2025-01-14 12:29:20|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|1
1736857770000|2025-01-14 12:29:30|||||||||1
1736857780000|2025-01-14 12:29:40|43493.5|43473.5|43490.8|43470.8|43493.5|43473.5|43490.8|43470.8|4
1736857790000|2025-01-14 12:29:50|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|2
1736857800000|2025-01-14 12:30:00|43482.1|43462.1|43492.1|43472.1|43492.1|43472.1|43479.6|43459.6|6
1736857810000|2025-01-14 12:30:10|43489.6|43469.6|43492.1|43472.1|43492.1|43472.1|43489.6|43469.6|5
1736857820000|2025-01-14 12:30:20|43494.6|43474.6|43502.1|43482.1|43502.1|43482.1|43494.6|43474.6|5
1736857830000|2025-01-14 12:30:30|43501|43481|43499.6|43479.6|43501|43481|43499.6|43479.6|3
1736857840000|2025-01-14 12:30:40|43501|43481|43504.6|43484.6|43504.6|43484.6|43501|43481|0
1736857850000|2025-01-14 12:30:50|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1736857860000|2025-01-14 12:31:00|43498.5|43478.5|43502.1|43482.1|43502.1|43482.1|43493.5|43473.5|11
1736857870000|2025-01-14 12:31:10|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|1
1736857880000|2025-01-14 12:31:20|43500.8|43480.8|43504.6|43484.6|43504.6|43484.6|43499.6|43479.6|4
1736857890000|2025-01-14 12:31:30|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1736857900000|2025-01-14 12:31:40|43508.3|43488.3|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|10
1736857910000|2025-01-14 12:31:50|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|0
1736857920000|2025-01-14 12:32:00|43515.8|43495.8|43514.6|43494.6|43518.3|43498.3|43512.1|43492.1|11
1736857930000|2025-01-14 12:32:10|43517.1|43497.1|43504.8|43484.8|43517.1|43497.1|43504.8|43484.8|7
1736857940000|2025-01-14 12:32:20|43503.5|43483.5|43509.6|43489.6|43509.6|43489.6|43502.1|43482.1|6
1736857950000|2025-01-14 12:32:30|43513.3|43493.3|43504.6|43484.6|43513.3|43493.3|43504.6|43484.6|9
1736857960000|2025-01-14 12:32:40|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|1
1736857970000|2025-01-14 12:32:50|||||||||3
1736857980000|2025-01-14 12:33:00|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|3
1736857990000|2025-01-14 12:33:10|43497.1|43477.1|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|9
1736858000000|2025-01-14 12:33:20|43501|43481|43512.1|43492.1|43512.1|43492.1|43501|43481|1
1736858010000|2025-01-14 12:33:30|43511|43491|43514.6|43494.6|43514.6|43494.6|43510.8|43490.8|7
1736858020000|2025-01-14 12:33:40|43517.1|43497.1|43519.6|43499.6|43519.6|43499.6|43514.6|43494.6|34
1736858030000|2025-01-14 12:33:50|43520.8|43500.8|43515.8|43495.8|43520.8|43500.8|43515.8|43495.8|29
1736858040000|2025-01-14 12:34:00|43509.6|43489.6|43508.5|43488.5|43512.1|43492.1|43508.5|43488.5|5
1736858050000|2025-01-14 12:34:10|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43504.6|43484.6|4
1736858060000|2025-01-14 12:34:20|43503.5|43483.5|43509.6|43489.6|43509.6|43489.6|43502.1|43482.1|5
1736858070000|2025-01-14 12:34:30|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|4
1736858080000|2025-01-14 12:34:40|43508.5|43488.5|43508.3|43488.3|43508.5|43488.5|43504.6|43484.6|8
1736858090000|2025-01-14 12:34:50|43507.1|43487.1|43499.6|43479.6|43507.1|43487.1|43497.1|43477.1|10
1736858100000|2025-01-14 12:35:00|43503.5|43483.5|43504.6|43484.6|43504.6|43484.6|43499.6|43479.6|5
1736858110000|2025-01-14 12:35:10|43502.1|43482.1|43504.6|43484.6|43504.6|43484.6|43502.1|43482.1|0
1736858120000|2025-01-14 12:35:20|43505.8|43485.8|43514.6|43494.6|43514.6|43494.6|43505.8|43485.8|16
1736858130000|2025-01-14 12:35:30|43515.8|43495.8|43511|43491|43517.1|43497.1|43509.6|43489.6|14
1736858140000|2025-01-14 12:35:40|43509.6|43489.6|43514.6|43494.6|43514.6|43494.6|43509.6|43489.6|2
1736858150000|2025-01-14 12:35:50|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|6
1736858160000|2025-01-14 12:36:00|43518.3|43498.3|43523.3|43503.3|43523.3|43503.3|43518.3|43498.3|4
1736858170000|2025-01-14 12:36:10|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|2
1736858180000|2025-01-14 12:36:20|43518.5|43498.5|43512.1|43492.1|43518.5|43498.5|43512.1|43492.1|3
1736858190000|2025-01-14 12:36:30|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|1
1736858210000|2025-01-14 12:36:50|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|3
1736858220000|2025-01-14 12:37:00|43512.1|43492.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|3
1736858230000|2025-01-14 12:37:10|43515.8|43495.8|43524.6|43504.6|43524.6|43504.6|43515.8|43495.8|2
1736858240000|2025-01-14 12:37:20|43523.5|43503.5|43519.6|43499.6|43523.5|43503.5|43519.6|43499.6|3
1736858250000|2025-01-14 12:37:30|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|4
1736858260000|2025-01-14 12:37:40|43527.1|43507.1|43537.1|43517.1|43537.1|43517.1|43527.1|43507.1|8
1736858270000|2025-01-14 12:37:50|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|0
1736858280000|2025-01-14 12:38:00|43537.1|43517.1|43537.1|43517.1|43539.6|43519.6|43537.1|43517.1|10
1736858290000|2025-01-14 12:38:10|43536|43516|43545.8|43525.8|43545.8|43525.8|43536|43516|14
1736858300000|2025-01-14 12:38:20|43543.3|43523.3|43542.1|43522.1|43545.8|43525.8|43542.1|43522.1|6
1736858320000|2025-01-14 12:38:40|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|1
1736858330000|2025-01-14 12:38:50|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|0
1736858340000|2025-01-14 12:39:00|43536.9|43516.9|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736858350000|2025-01-14 12:39:10|||||||||1
1736858360000|2025-01-14 12:39:20|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|1
1736858370000|2025-01-14 12:39:30|43533.3|43513.3|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|5
1736858380000|2025-01-14 12:39:40|43535.8|43515.8|43537.1|43517.1|43537.1|43517.1|43535.8|43515.8|0
1736858390000|2025-01-14 12:39:50|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|3
1736858400000|2025-01-14 12:40:00|43532.3|43512.3|43527.1|43507.1|43532.3|43512.3|43527.1|43507.1|3
1736858410000|2025-01-14 12:40:10|||||||||1
1736858430000|2025-01-14 12:40:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|1
1736858440000|2025-01-14 12:40:40|43532.1|43512.1|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|0
1736858450000|2025-01-14 12:40:50|43527.1|43507.1|43527.1|43507.1|43528.3|43508.3|43527.1|43507.1|0
1736858470000|2025-01-14 12:41:10|43528.3|43508.3|43529.4|43509.4|43529.6|43509.6|43527.1|43507.1|2
1736858480000|2025-01-14 12:41:20|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|4
1736858490000|2025-01-14 12:41:30|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|2
1736858500000|2025-01-14 12:41:40|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|5
1736858510000|2025-01-14 12:41:50|43535.8|43515.8|43532.1|43512.1|43535.8|43515.8|43532.1|43512.1|3
1736858520000|2025-01-14 12:42:00|43530.8|43510.8|43524.6|43504.6|43530.8|43510.8|43523.3|43503.3|18
1736858530000|2025-01-14 12:42:10|43527.1|43507.1|43523.5|43503.5|43527.1|43507.1|43523.5|43503.5|13
1736858540000|2025-01-14 12:42:20|43519.6|43499.6|43519.6|43499.6|43522.1|43502.1|43517.1|43497.1|5
1736858550000|2025-01-14 12:42:30|43522.1|43502.1|43529.6|43509.6|43529.6|43509.6|43522.1|43502.1|7
1736858560000|2025-01-14 12:42:40|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858570000|2025-01-14 12:42:50|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858580000|2025-01-14 12:43:00|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858590000|2025-01-14 12:43:10|43531|43511|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|3
1736858600000|2025-01-14 12:43:20|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|1
1736858610000|2025-01-14 12:43:30|43530.8|43510.8|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|4
1736858620000|2025-01-14 12:43:40|||||||||1
1736858630000|2025-01-14 12:43:50|43525.8|43505.8|43527.1|43507.1|43527.1|43507.1|43525.8|43505.8|6
1736858640000|2025-01-14 12:44:00|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43528.3|43508.3|4
1736858650000|2025-01-14 12:44:10|43531|43511|43532.1|43512.1|43532.1|43512.1|43531|43511|1
1736858660000|2025-01-14 12:44:20|43531|43511|43532.1|43512.1|43532.1|43512.1|43529.6|43509.6|0
1736858670000|2025-01-14 12:44:30|43534.6|43514.6|43537.1|43517.1|43538.3|43518.3|43534.6|43514.6|2
1736858690000|2025-01-14 12:44:50|43535.8|43515.8|43529.6|43509.6|43537.1|43517.1|43529.6|43509.6|10
1736858700000|2025-01-14 12:45:00|43530.8|43510.8|43529.6|43509.6|43530.8|43510.8|43529.6|43509.6|1
1736858710000|2025-01-14 12:45:10|43530.8|43510.8|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|4
1736858720000|2025-01-14 12:45:20|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|1
1736858730000|2025-01-14 12:45:30|43529.6|43509.6|43524.6|43504.6|43529.6|43509.6|43524.6|43504.6|0
1736858740000|2025-01-14 12:45:40|43525.8|43505.8|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|0
1736858750000|2025-01-14 12:45:50|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||1
1736858780000|2025-01-14 12:46:20|43522.1|43502.1|43520.8|43500.8|43522.1|43502.1|43520.8|43500.8|3
1736858790000|2025-01-14 12:46:30|43519.6|43499.6|43522.1|43502.1|43522.1|43502.1|43519.6|43499.6|2
1736858800000|2025-01-14 12:46:40|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|5
1736858810000|2025-01-14 12:46:50|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43524.6|43504.6|2
1736858820000|2025-01-14 12:47:00|43531|43511|43530.8|43510.8|43533.3|43513.3|43530.8|43510.8|2
1736858830000|2025-01-14 12:47:10|43533.3|43513.3|43532|43512|43533.3|43513.3|43532|43512|4
1736858840000|2025-01-14 12:47:20|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|1
1736858850000|2025-01-14 12:47:30|43529.6|43509.6|43527.1|43507.1|43529.6|43509.6|43526|43506|3
1736858860000|2025-01-14 12:47:40|43526|43506|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|0
1736858870000|2025-01-14 12:47:50|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|0
1736858880000|2025-01-14 12:48:00|43530.8|43510.8|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|4
1736858890000|2025-01-14 12:48:10|43529.6|43509.6|43529.7|43509.7|43529.7|43509.7|43527.1|43507.1|1
1736858900000|2025-01-14 12:48:20|43528.5|43508.5|43529.7|43509.7|43529.7|43509.7|43527.2|43507.2|0
1736858910000|2025-01-14 12:48:30|43528.5|43508.5|43529.7|43509.7|43532.2|43512.2|43528.5|43508.5|4
1736858920000|2025-01-14 12:48:40|43528.5|43508.5|43529.7|43509.7|43529.7|43509.7|43528.5|43508.5|0
1736858930000|2025-01-14 12:48:50|43532.2|43512.2|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|1
1736858940000|2025-01-14 12:49:00|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|0
1736858950000|2025-01-14 12:49:10|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|1
1736858960000|2025-01-14 12:49:20|||||||||4
1736858970000|2025-01-14 12:49:30|43535.8|43515.8|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|16
1736858980000|2025-01-14 12:49:40|||||||||1
1736858990000|2025-01-14 12:49:50|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43537.2|43517.2|2
1736859000000|2025-01-14 12:50:00|43540.8|43520.8|43549.7|43529.7|43549.7|43529.7|43540.8|43520.8|10
1736859010000|2025-01-14 12:50:10|43548.3|43528.3|43547.2|43527.2|43548.3|43528.3|43547.2|43527.2|6
1736859020000|2025-01-14 12:50:20|43548.3|43528.3|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|5
1736859030000|2025-01-14 12:50:30|43549.7|43529.7|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|9
1736859040000|2025-01-14 12:50:40|43547|43527|43549.7|43529.7|43549.7|43529.7|43547|43527|2
1736859050000|2025-01-14 12:50:50|43550.8|43530.8|43554.7|43534.7|43555.8|43535.8|43550.8|43530.8|4
1736859060000|2025-01-14 12:51:00|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|0
1736859070000|2025-01-14 12:51:10|43551|43531|43551|43531|43551|43531|43551|43531|5
1736859080000|2025-01-14 12:51:20|43549.9|43529.9|43549.7|43529.7|43549.9|43529.9|43544.7|43524.7|20
1736859090000|2025-01-14 12:51:30|43547.2|43527.2|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|10
1736859100000|2025-01-14 12:51:40|43548.3|43528.3|43546|43526|43549.7|43529.7|43546|43526|16
1736859110000|2025-01-14 12:51:50|43544.7|43524.7|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|2
1736859120000|2025-01-14 12:52:00|43543.3|43523.3|43549.7|43529.7|43555.8|43535.8|43542.2|43522.2|52
1736859130000|2025-01-14 12:52:10|43547.2|43527.2|43544.7|43524.7|43547.2|43527.2|43544.7|43524.7|5
1736859140000|2025-01-14 12:52:20|43543.5|43523.5|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|0
1736859150000|2025-01-14 12:52:30|43543.3|43523.3|43544.7|43524.7|43546|43526|43542.2|43522.2|6
1736859160000|2025-01-14 12:52:40|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|1
1736859170000|2025-01-14 12:52:50|43540.8|43520.8|43539.7|43519.7|43540.8|43520.8|43539.7|43519.7|5
1736859180000|2025-01-14 12:53:00|43538.5|43518.5|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|4
1736859190000|2025-01-14 12:53:10|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|2
1736859200000|2025-01-14 12:53:20|43529.7|43509.7|43520.8|43500.8|43529.7|43509.7|43520.8|43500.8|11
1736859210000|2025-01-14 12:53:30|43519.7|43499.7|43512.2|43492.2|43519.7|43499.7|43509.7|43489.7|23
1736859220000|2025-01-14 12:53:40|43510.8|43490.8|43508.3|43488.3|43510.8|43490.8|43504.7|43484.7|7
1736859230000|2025-01-14 12:53:50|43507|43487|43502.2|43482.2|43507|43487|43502.2|43482.2|8
1736859240000|2025-01-14 12:54:00|43497.2|43477.2|43489.7|43469.7|43497.2|43477.2|43487.2|43467.2|19
1736859250000|2025-01-14 12:54:10|43493.3|43473.3|43494.7|43474.7|43494.7|43474.7|43493.3|43473.3|5
1736859260000|2025-01-14 12:54:20|43492.2|43472.2|43500.8|43480.8|43500.8|43480.8|43492.2|43472.2|9
1736859270000|2025-01-14 12:54:30|43502.2|43482.2|43496.2|43476.2|43502.2|43482.2|43496.2|43476.2|13
1736859280000|2025-01-14 12:54:40|43496|43476|43511|43491|43514.7|43494.7|43496|43476|29
1736859290000|2025-01-14 12:54:50|43513.5|43493.5|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|1
1736859300000|2025-01-14 12:55:00|43513.5|43493.5|43499.7|43479.7|43513.5|43493.5|43498.5|43478.5|6
1736859310000|2025-01-14 12:55:10|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|2
1736859320000|2025-01-14 12:55:20|43499.7|43479.7|43501|43481|43503.5|43483.5|43499.7|43479.7|6
1736859330000|2025-01-14 12:55:30|43504.7|43484.7|43501|43481|43506|43486|43501|43481|5
1736859340000|2025-01-14 12:55:40|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43497.4|43477.4|3
1736859350000|2025-01-14 12:55:50|43496|43476|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|5
1736859360000|2025-01-14 12:56:00|43492.4|43472.4|43486|43466|43492.4|43472.4|43486|43466|10
1736859370000|2025-01-14 12:56:10|43482.4|43462.4|43481|43461|43482.4|43462.4|43481|43461|8
1736859380000|2025-01-14 12:56:20|43476|43456|43481|43461|43481|43461|43476|43456|17
1736859390000|2025-01-14 12:56:30|43483.5|43463.5|43486|43466|43486|43466|43483.5|43463.5|3
1736859400000|2025-01-14 12:56:40|||||||||1
1736859410000|2025-01-14 12:56:50|43488.5|43468.5|43486|43466|43488.5|43468.5|43486|43466|5
1736859420000|2025-01-14 12:57:00|43489.7|43469.7|43491|43471|43491|43471|43486|43466|5
1736859430000|2025-01-14 12:57:10|43492.2|43472.2|43495.8|43475.8|43495.8|43475.8|43491|43471|19
1736859440000|2025-01-14 12:57:20|43497.2|43477.2|43502.2|43482.2|43504.7|43484.7|43497.2|43477.2|4
1736859450000|2025-01-14 12:57:30|43503.3|43483.3|43497.2|43477.2|43504.7|43484.7|43497.2|43477.2|11
1736859460000|2025-01-14 12:57:40|43495.8|43475.8|43497.2|43477.2|43499.7|43479.7|43495.8|43475.8|0
1736859470000|2025-01-14 12:57:50|43499.7|43479.7|43496|43476|43499.7|43479.7|43496|43476|5
1736859480000|2025-01-14 12:58:00|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|6
1736859490000|2025-01-14 12:58:10|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|3
1736859500000|2025-01-14 12:58:20|43494.9|43474.9|43502.4|43482.4|43502.4|43482.4|43494.9|43474.9|3
1736859510000|2025-01-14 12:58:30|43503.5|43483.5|43502.4|43482.4|43503.7|43483.7|43502.4|43482.4|3
1736859520000|2025-01-14 12:58:40|43499.9|43479.9|43497.4|43477.4|43502.4|43482.4|43497.4|43477.4|11
1736859530000|2025-01-14 12:58:50|43498.5|43478.5|43487.4|43467.4|43499.9|43479.9|43486.2|43466.2|1
1736859540000|2025-01-14 12:59:00|43486|43466|43479.9|43459.9|43486|43466|43479.9|43459.9|25
1736859550000|2025-01-14 12:59:10|43477.4|43457.4|43482.4|43462.4|43482.4|43462.4|43477.4|43457.4|3
1736859560000|2025-01-14 12:59:20|43483.5|43463.5|43486|43466|43488.5|43468.5|43483.5|43463.5|2
1736859570000|2025-01-14 12:59:30|43487.4|43467.4|43487.4|43467.4|43491|43471|43487.4|43467.4|4
1736859580000|2025-01-14 12:59:40|43492.4|43472.4|43487.4|43467.4|43492.4|43472.4|43484.9|43464.9|10
1736859590000|2025-01-14 12:59:50|||||||||4
1736859600000|2025-01-14 13:00:00|43486.2|43466.2|43493.7|43473.7|43493.7|43473.7|43469.9|43449.9|49
1736859610000|2025-01-14 13:00:10|43494.9|43474.9|43522.4|43502.4|43524.9|43504.9|43494.9|43474.9|78
1736859620000|2025-01-14 13:00:20|43519.9|43499.9|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|20
1736859630000|2025-01-14 13:00:30|43519.9|43499.9|43527.2|43507.2|43527.2|43507.2|43517.4|43497.4|10
1736859640000|2025-01-14 13:00:40|43529.9|43509.9|43544.9|43524.9|43548.7|43528.7|43529.9|43509.9|42
1736859650000|2025-01-14 13:00:50|43543.7|43523.7|43542.4|43522.4|43543.7|43523.7|43537.4|43517.4|14
1736859660000|2025-01-14 13:01:00|43544.9|43524.9|43524.9|43504.9|43544.9|43524.9|43524.9|43504.9|61
1736859670000|2025-01-14 13:01:10|43526.2|43506.2|43512.4|43492.4|43527.4|43507.4|43512.4|43492.4|9
1736859680000|2025-01-14 13:01:20|43513.5|43493.5|43487.6|43467.6|43514.9|43494.9|43487.4|43467.4|49
1736859690000|2025-01-14 13:01:30|43486.2|43466.2|43493.5|43473.5|43493.5|43473.5|43484.9|43464.9|4
1736859700000|2025-01-14 13:01:40|43494.9|43474.9|43479.9|43459.9|43494.9|43474.9|43479.9|43459.9|25
1736859710000|2025-01-14 13:01:50|43474.9|43454.9|43482.4|43462.4|43482.4|43462.4|43474.9|43454.9|9
1736859720000|2025-01-14 13:02:00|43484.9|43464.9|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|5
1736859730000|2025-01-14 13:02:10|43487.4|43467.4|43499.9|43479.9|43499.9|43479.9|43487.4|43467.4|11
1736859740000|2025-01-14 13:02:20|43501|43481|43499.9|43479.9|43504.9|43484.9|43499.9|43479.9|3
1736859750000|2025-01-14 13:02:30|43501|43481|43497.4|43477.4|43503.5|43483.5|43497.4|43477.4|6
1736859760000|2025-01-14 13:02:40|43499.9|43479.9|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|6
1736859770000|2025-01-14 13:02:50|43492.4|43472.4|43494.9|43474.9|43494.9|43474.9|43492.4|43472.4|5
1736859780000|2025-01-14 13:03:00|43492.4|43472.4|43492.4|43472.4|43493.7|43473.7|43489.9|43469.9|14
1736859790000|2025-01-14 13:03:10|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|2
1736859800000|2025-01-14 13:03:20|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|3
1736859810000|2025-01-14 13:03:30|43493.7|43473.7|43482.4|43462.4|43493.7|43473.7|43482.4|43462.4|14
1736859820000|2025-01-14 13:03:40|43484.9|43464.9|43489.9|43469.9|43489.9|43469.9|43484.9|43464.9|5
1736859830000|2025-01-14 13:03:50|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|6
1736859840000|2025-01-14 13:04:00|43491.2|43471.2|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|0
1736859850000|2025-01-14 13:04:10|||||||||7
1736859860000|2025-01-14 13:04:20|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|10
1736859870000|2025-01-14 13:04:30|43487.4|43467.4|43482.4|43462.4|43489.9|43469.9|43482.4|43462.4|13
1736859880000|2025-01-14 13:04:40|43481.2|43461.2|43474.9|43454.9|43481.2|43461.2|43474.9|43454.9|9
1736859890000|2025-01-14 13:04:50|43473.7|43453.7|43472.4|43452.4|43473.7|43453.7|43469.9|43449.9|4
1736859900000|2025-01-14 13:05:00|43469.9|43449.9|43462.4|43442.4|43469.9|43449.9|43462.4|43442.4|28
1736859910000|2025-01-14 13:05:10|43463.5|43443.5|43469.9|43449.9|43469.9|43449.9|43463.5|43443.5|6
1736859920000|2025-01-14 13:05:20|43472.4|43452.4|43484.9|43464.9|43484.9|43464.9|43472.4|43452.4|9
1736859930000|2025-01-14 13:05:30|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|17
1736859940000|2025-01-14 13:05:40|43483.5|43463.5|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|12
1736859950000|2025-01-14 13:05:50|43487.4|43467.4|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|1
1736859960000|2025-01-14 13:06:00|43494.9|43474.9|43494.9|43474.9|43497.4|43477.4|43492.4|43472.4|9
1736859970000|2025-01-14 13:06:10|||||||||9
1736859980000|2025-01-14 13:06:20|43496|43476|43497.4|43477.4|43497.4|43477.4|43496|43476|11
1736859990000|2025-01-14 13:06:30|43498.5|43478.5|43503.5|43483.5|43503.5|43483.5|43498.5|43478.5|2
1736860000000|2025-01-14 13:06:40|43506|43486|43506|43486|43506|43486|43503.5|43483.5|2
1736860010000|2025-01-14 13:06:50|43508.5|43488.5|43517.4|43497.4|43517.4|43497.4|43508.5|43488.5|14
1736860020000|2025-01-14 13:07:00|43514.9|43494.9|43509.9|43489.9|43517.4|43497.4|43509.9|43489.9|11
1736860030000|2025-01-14 13:07:10|43504.9|43484.9|43503.7|43483.7|43504.9|43484.9|43501.2|43481.2|10
1736860040000|2025-01-14 13:07:20|43502.4|43482.4|43509.9|43489.9|43509.9|43489.9|43502.4|43482.4|8
1736860050000|2025-01-14 13:07:30|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|0
1736860060000|2025-01-14 13:07:40|43507.4|43487.4|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|2
1736860070000|2025-01-14 13:07:50|43504.9|43484.9|43497.4|43477.4|43504.9|43484.9|43494.9|43474.9|9
1736860080000|2025-01-14 13:08:00|43499.9|43479.9|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|5
1736860090000|2025-01-14 13:08:10|43497.4|43477.4|43499.9|43479.9|43502.4|43482.4|43497.4|43477.4|7
1736860100000|2025-01-14 13:08:20|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|2
1736860110000|2025-01-14 13:08:30|43503.7|43483.7|43507.4|43487.4|43507.4|43487.4|43503.7|43483.7|2
1736860120000|2025-01-14 13:08:40|43508.7|43488.7|43511|43491|43511|43491|43508.7|43488.7|4
1736860130000|2025-01-14 13:08:50|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|3
1736860140000|2025-01-14 13:09:00|43512.6|43492.6|43504.9|43484.9|43512.6|43492.6|43504.9|43484.9|14
1736860150000|2025-01-14 13:09:10|43507.4|43487.4|43497.4|43477.4|43509.9|43489.9|43497.4|43477.4|13
1736860170000|2025-01-14 13:09:30|43499.9|43479.9|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|23
1736860180000|2025-01-14 13:09:40|43499.9|43479.9|43494.9|43474.9|43502.4|43482.4|43494.9|43474.9|8
1736860190000|2025-01-14 13:09:50|43493.5|43473.5|43492.4|43472.4|43493.5|43473.5|43492.4|43472.4|3
1736860200000|2025-01-14 13:10:00|43496|43476|43496.2|43476.2|43504.9|43484.9|43496|43476|32
1736860210000|2025-01-14 13:10:10|43496|43476|43527.4|43507.4|43527.4|43507.4|43494.9|43474.9|10
1736860220000|2025-01-14 13:10:20|43529.9|43509.9|43528.7|43508.7|43529.9|43509.9|43524.9|43504.9|15
1736860230000|2025-01-14 13:10:30|43529.9|43509.9|43542.4|43522.4|43542.4|43522.4|43529.9|43509.9|18
1736860240000|2025-01-14 13:10:40|43543.5|43523.5|43549.9|43529.9|43549.9|43529.9|43543.5|43523.5|13
1736860250000|2025-01-14 13:10:50|43554.9|43534.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|8
1736860260000|2025-01-14 13:11:00|43561|43541|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|9
1736860270000|2025-01-14 13:11:10|43557.4|43537.4|43549.9|43529.9|43557.4|43537.4|43549.9|43529.9|22
1736860280000|2025-01-14 13:11:20|43548.7|43528.7|43522.4|43502.4|43548.7|43528.7|43522.4|43502.4|24
1736860290000|2025-01-14 13:11:30|43521.2|43501.2|43517.4|43497.4|43521.2|43501.2|43513.7|43493.7|14
1736860300000|2025-01-14 13:11:40|43518.5|43498.5|43519.9|43499.9|43521.2|43501.2|43518.5|43498.5|6
1736860310000|2025-01-14 13:11:50|43521|43501|43527.4|43507.4|43527.4|43507.4|43521|43501|4
1736860320000|2025-01-14 13:12:00|43529.9|43509.9|43522.4|43502.4|43529.9|43509.9|43522.4|43502.4|7
1736860330000|2025-01-14 13:12:10|43524.9|43504.9|43518.7|43498.7|43524.9|43504.9|43518.7|43498.7|10
1736860340000|2025-01-14 13:12:20|43516.2|43496.2|43504.9|43484.9|43516.2|43496.2|43504.9|43484.9|12
1736860350000|2025-01-14 13:12:30|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|7
1736860360000|2025-01-14 13:12:40|43512.4|43492.4|43519.9|43499.9|43519.9|43499.9|43512.4|43492.4|5
1736860370000|2025-01-14 13:12:50|43521.1|43501.1|43522.4|43502.4|43524.9|43504.9|43519.9|43499.9|5
1736860380000|2025-01-14 13:13:00|43522.6|43502.6|43519.9|43499.9|43522.6|43502.6|43519.9|43499.9|8
1736860390000|2025-01-14 13:13:10|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|11
1736860400000|2025-01-14 13:13:20|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|4
1736860410000|2025-01-14 13:13:30|43522.4|43502.4|43518.8|43498.8|43522.4|43502.4|43518.8|43498.8|1
1736860420000|2025-01-14 13:13:40|43516.3|43496.3|43517.4|43497.4|43517.4|43497.4|43513.6|43493.6|7
1736860430000|2025-01-14 13:13:50|43518.6|43498.6|43519.9|43499.9|43519.9|43499.9|43518.6|43498.6|1
1736860440000|2025-01-14 13:14:00|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|6
1736860450000|2025-01-14 13:14:10|43527.4|43507.4|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|5
1736860460000|2025-01-14 13:14:20|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|5
1736860470000|2025-01-14 13:14:30|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|4
1736860480000|2025-01-14 13:14:40|43527.6|43507.6|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|5
1736860490000|2025-01-14 13:14:50|43526.1|43506.1|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|7
1736860500000|2025-01-14 13:15:00|43528.8|43508.8|43519.9|43499.9|43528.8|43508.8|43519.9|43499.9|12
1736860510000|2025-01-14 13:15:10|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|3
1736860520000|2025-01-14 13:15:20|43519.9|43499.9|43507.4|43487.4|43519.9|43499.9|43507.4|43487.4|16
1736860530000|2025-01-14 13:15:30|43502.4|43482.4|43482.4|43462.4|43502.4|43482.4|43482.4|43462.4|10
1736860540000|2025-01-14 13:15:40|43484.9|43464.9|43494.9|43474.9|43494.9|43474.9|43484.9|43464.9|6
1736860550000|2025-01-14 13:15:50|43496.1|43476.1|43489.9|43469.9|43497.4|43477.4|43489.9|43469.9|7
1736860560000|2025-01-14 13:16:00|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|4
1736860570000|2025-01-14 13:16:10|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|3
1736860580000|2025-01-14 13:16:20|43481.1|43461.1|43484.9|43464.9|43484.9|43464.9|43477.4|43457.4|6
1736860590000|2025-01-14 13:16:30|43486.1|43466.1|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|0
1736860610000|2025-01-14 13:16:50|43487.4|43467.4|43483.6|43463.6|43487.4|43467.4|43483.6|43463.6|4
1736860620000|2025-01-14 13:17:00|43481.1|43461.1|43469.9|43449.9|43481.1|43461.1|43469.9|43449.9|19
1736860630000|2025-01-14 13:17:10|43472.4|43452.4|43474.9|43454.9|43474.9|43454.9|43472.4|43452.4|2
1736860640000|2025-01-14 13:17:20|43473.8|43453.8|43472.4|43452.4|43473.8|43453.8|43469.9|43449.9|11
1736860650000|2025-01-14 13:17:30|43469.9|43449.9|43469.9|43449.9|43472.4|43452.4|43469.9|43449.9|0
1736860660000|2025-01-14 13:17:40|43467.4|43447.4|43459.9|43439.9|43467.4|43447.4|43459.9|43439.9|11
1736860670000|2025-01-14 13:17:50|43457.4|43437.4|43451.3|43431.3|43457.4|43437.4|43451.3|43431.3|10
1736860680000|2025-01-14 13:18:00|43449.9|43429.9|43448.8|43428.8|43452.4|43432.4|43448.8|43428.8|13
1736860690000|2025-01-14 13:18:10|43447.4|43427.4|43444.9|43424.9|43447.4|43427.4|43442.4|43422.4|5
1736860700000|2025-01-14 13:18:20|43446.1|43426.1|43444.9|43424.9|43447.4|43427.4|43444.9|43424.9|4
1736860710000|2025-01-14 13:18:30|43446.3|43426.3|43447.4|43427.4|43447.4|43427.4|43446.3|43426.3|2
1736860720000|2025-01-14 13:18:40|43444.9|43424.9|43446.1|43426.1|43446.1|43426.1|43444.9|43424.9|11
1736860730000|2025-01-14 13:18:50|43444.9|43424.9|43449.9|43429.9|43449.9|43429.9|43444.9|43424.9|5
1736860740000|2025-01-14 13:19:00|43448.8|43428.8|43437.4|43417.4|43448.8|43428.8|43437.4|43417.4|19
1736860750000|2025-01-14 13:19:10|43434.9|43414.9|43429.9|43409.9|43434.9|43414.9|43429.9|43409.9|10
1736860760000|2025-01-14 13:19:20|43428.8|43408.8|43427.4|43407.4|43428.8|43408.8|43424.9|43404.9|6
1736860770000|2025-01-14 13:19:30|43424.9|43404.9|43417.4|43397.4|43424.9|43404.9|43417.4|43397.4|4
1736860780000|2025-01-14 13:19:40|43418.6|43398.6|43422.4|43402.4|43422.4|43402.4|43418.6|43398.6|5
1736860790000|2025-01-14 13:19:50|43423.6|43403.6|43422.4|43402.4|43427.4|43407.4|43422.4|43402.4|6
1736860800000|2025-01-14 13:20:00|43414.9|43394.9|43379.9|43359.9|43414.9|43394.9|43379.9|43359.9|68
1736860810000|2025-01-14 13:20:10|43377.4|43357.4|43337.4|43317.4|43377.4|43357.4|43331.1|43311.1|47
1736860820000|2025-01-14 13:20:20|43342.4|43322.4|43358.8|43338.8|43359.9|43339.9|43342.4|43322.4|17
1736860830000|2025-01-14 13:20:30|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43347.4|43327.4|10
1736860840000|2025-01-14 13:20:40|43359.9|43339.9|43369.9|43349.9|43372.4|43352.4|43359.9|43339.9|6
1736860850000|2025-01-14 13:20:50|43372.2|43352.2|43371.1|43351.1|43373.6|43353.6|43371.1|43351.1|49
1736860860000|2025-01-14 13:21:00|43372.2|43352.2|43381.3|43361.3|43387.4|43367.4|43372.2|43352.2|80
1736860870000|2025-01-14 13:21:10|43376.3|43356.3|43381.1|43361.1|43382.4|43362.4|43372.4|43352.4|10
1736860880000|2025-01-14 13:21:20|43381.3|43361.3|43392.4|43372.4|43392.4|43372.4|43379.9|43359.9|7
1736860890000|2025-01-14 13:21:30|43393.6|43373.6|43399.9|43379.9|43402.4|43382.4|43392.4|43372.4|5
1736860900000|2025-01-14 13:21:40|43397.4|43377.4|43393.6|43373.6|43397.4|43377.4|43393.6|43373.6|4
1736860910000|2025-01-14 13:21:50|43391.1|43371.1|43387.4|43367.4|43394.9|43374.9|43384.9|43364.9|13
1736860920000|2025-01-14 13:22:00|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|8
1736860930000|2025-01-14 13:22:10|43388.8|43368.8|43386.3|43366.3|43389.9|43369.9|43386.3|43366.3|8
1736860940000|2025-01-14 13:22:20|43374.9|43354.9|43377.4|43357.4|43379.9|43359.9|43372.4|43352.4|15
1736860950000|2025-01-14 13:22:30|43379.9|43359.9|43359.9|43339.9|43379.9|43359.9|43359.9|43339.9|15
1736860960000|2025-01-14 13:22:40|43358.8|43338.8|43352.4|43332.4|43358.8|43338.8|43352.4|43332.4|15
1736860970000|2025-01-14 13:22:50|43354.9|43334.9|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|4
1736860980000|2025-01-14 13:23:00|43354.9|43334.9|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|7
1736860990000|2025-01-14 13:23:10|43356.1|43336.1|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|7
1736861000000|2025-01-14 13:23:20|43359.9|43339.9|43369.9|43349.9|43369.9|43349.9|43357.4|43337.4|20
1736861010000|2025-01-14 13:23:30|43367.4|43347.4|43359.9|43339.9|43367.4|43347.4|43359.9|43339.9|7
1736861020000|2025-01-14 13:23:40|43362.4|43342.4|43357.4|43337.4|43362.4|43342.4|43357.4|43337.4|3
1736861030000|2025-01-14 13:23:50|43354.9|43334.9|43351.1|43331.1|43354.9|43334.9|43351.1|43331.1|3
1736861040000|2025-01-14 13:24:00|43348.6|43328.6|43349.9|43329.9|43349.9|43329.9|43344.9|43324.9|4
1736861050000|2025-01-14 13:24:10|43351.1|43331.1|43357.4|43337.4|43357.4|43337.4|43351.1|43331.1|8
1736861060000|2025-01-14 13:24:20|43356.3|43336.3|43362.4|43342.4|43362.4|43342.4|43356.3|43336.3|19
1736861070000|2025-01-14 13:24:30|43361.3|43341.3|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|10
1736861080000|2025-01-14 13:24:40|43361.1|43341.1|43368.8|43348.8|43368.8|43348.8|43361.1|43341.1|3
1736861090000|2025-01-14 13:24:50|43369.9|43349.9|43377.4|43357.4|43377.4|43357.4|43369.9|43349.9|10
1736861100000|2025-01-14 13:25:00|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|11
1736861110000|2025-01-14 13:25:10|43369.9|43349.9|43368.8|43348.8|43374.9|43354.9|43367.4|43347.4|13
1736861120000|2025-01-14 13:25:20|43367.4|43347.4|43364.9|43344.9|43369.9|43349.9|43364.9|43344.9|1
1736861130000|2025-01-14 13:25:30|43362.4|43342.4|43366.1|43346.1|43367.4|43347.4|43362.4|43342.4|2
1736861140000|2025-01-14 13:25:40|43366.3|43346.3|43362.4|43342.4|43366.3|43346.3|43362.4|43342.4|0
1736861150000|2025-01-14 13:25:50|43361.3|43341.3|43354.9|43334.9|43361.3|43341.3|43354.9|43334.9|11
1736861160000|2025-01-14 13:26:00|43357.4|43337.4|43356.3|43336.3|43359.9|43339.9|43356.3|43336.3|14
1736861170000|2025-01-14 13:26:10|43354.9|43334.9|43349.9|43329.9|43354.9|43334.9|43349.9|43329.9|14
1736861180000|2025-01-14 13:26:20|43351.3|43331.3|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|20
1736861190000|2025-01-14 13:26:30|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1736861200000|2025-01-14 13:26:40|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43344.9|43324.9|15
1736861210000|2025-01-14 13:26:50|43348.6|43328.6|43349.9|43329.9|43349.9|43329.9|43347.4|43327.4|3
1736861220000|2025-01-14 13:27:00|43352.4|43332.4|43359.9|43339.9|43359.9|43339.9|43352.4|43332.4|3
1736861230000|2025-01-14 13:27:10|||||||||1
1736861240000|2025-01-14 13:27:20|||||||||2
1736861250000|2025-01-14 13:27:30|43357.6|43337.6|43348.8|43328.8|43357.6|43337.6|43348.8|43328.8|10
1736861260000|2025-01-14 13:27:40|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|6
1736861270000|2025-01-14 13:27:50|43348.6|43328.6|43347.4|43327.4|43348.6|43328.6|43347.4|43327.4|0
1736861280000|2025-01-14 13:28:00|43348.6|43328.6|43352.4|43332.4|43352.4|43332.4|43348.6|43328.6|7
1736861290000|2025-01-14 13:28:10|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|3
1736861300000|2025-01-14 13:28:20|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|7
1736861310000|2025-01-14 13:28:30|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|6
1736861320000|2025-01-14 13:28:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|6
1736861330000|2025-01-14 13:28:50|43366.1|43346.1|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|1
1736861350000|2025-01-14 13:29:10|43361.3|43341.3|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|1
1736861360000|2025-01-14 13:29:20|||||||||3
1736861370000|2025-01-14 13:29:30|||||||||2
1736861380000|2025-01-14 13:29:40|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43349.9|43329.9|4
1736861390000|2025-01-14 13:29:50|43357.6|43337.6|43362.4|43342.4|43362.4|43342.4|43357.6|43337.6|2
1736861400000|2025-01-14 13:30:00|43364.7|43344.7|43463.8|43443.8|43492.6|43472.6|43364.7|43344.7|106
1736861410000|2025-01-14 13:30:10|43462.6|43442.6|43500.9|43480.9|43500.9|43480.9|43458.8|43438.8|87
1736861420000|2025-01-14 13:30:20|43502|43482|43461.1|43441.1|43505.9|43485.9|43461.1|43441.1|68
1736861430000|2025-01-14 13:30:30|43459.7|43439.7|43443.4|43423.4|43461.1|43441.1|43429.7|43409.7|36
1736861440000|2025-01-14 13:30:40|43442.2|43422.2|43419.7|43399.7|43444.7|43424.7|43419.7|43399.7|33
1736861450000|2025-01-14 13:30:50|43422.2|43402.2|43419.7|43399.7|43434.7|43414.7|43418.4|43398.4|38
1736861460000|2025-01-14 13:31:00|43429.7|43409.7|43439.7|43419.7|43443.4|43423.4|43424.7|43404.7|36
1736861470000|2025-01-14 13:31:10|43438.6|43418.6|43462.2|43442.2|43462.2|43442.2|43438.6|43418.6|11
1736861480000|2025-01-14 13:31:20|43463.4|43443.4|43473.6|43453.6|43479.7|43459.7|43462.2|43442.2|18
1736861490000|2025-01-14 13:31:30|43474.7|43454.7|43469.7|43449.7|43492.2|43472.2|43468.6|43448.6|57
1736861500000|2025-01-14 13:31:40|43464.7|43444.7|43462.2|43442.2|43464.7|43444.7|43462.2|43442.2|11
1736861510000|2025-01-14 13:31:50|43463.4|43443.4|43453.6|43433.6|43474.7|43454.7|43453.6|43433.6|19
1736861520000|2025-01-14 13:32:00|43456.1|43436.1|43464.7|43444.7|43468.4|43448.4|43447.4|43427.4|28
1736861530000|2025-01-14 13:32:10|43462.4|43442.4|43462.2|43442.2|43477.2|43457.2|43461.1|43441.1|2
1736861540000|2025-01-14 13:32:20|43459.7|43439.7|43464.7|43444.7|43464.7|43444.7|43458.6|43438.6|5
1736861550000|2025-01-14 13:32:30|43462.2|43442.2|43449.7|43429.7|43464.7|43444.7|43446.1|43426.1|25
1736861560000|2025-01-14 13:32:40|43451.1|43431.1|43454.7|43434.7|43457|43437|43439.7|43419.7|15
1736861570000|2025-01-14 13:32:50|43453.4|43433.4|43432.2|43412.2|43458.4|43438.4|43429.7|43409.7|83
1736861580000|2025-01-14 13:33:00|43434.7|43414.7|43444.7|43424.7|43449.7|43429.7|43434.7|43414.7|8
1736861590000|2025-01-14 13:33:10|43445.9|43425.9|43429.7|43409.7|43445.9|43425.9|43429.7|43409.7|4
1736861600000|2025-01-14 13:33:20|43428.6|43408.6|43424.7|43404.7|43429.7|43409.7|43424.7|43404.7|44
1736861610000|2025-01-14 13:33:30|43426.1|43406.1|43424.7|43404.7|43428.4|43408.4|43418.4|43398.4|12
1736861620000|2025-01-14 13:33:40|43426.1|43406.1|43416.1|43396.1|43426.1|43406.1|43416.1|43396.1|16
1736861630000|2025-01-14 13:33:50|43414.7|43394.7|43415.7|43395.7|43418.4|43398.4|43413.4|43393.4|11
1736861640000|2025-01-14 13:34:00|43418.4|43398.4|43420.9|43400.9|43423.4|43403.4|43415.9|43395.9|16
1736861650000|2025-01-14 13:34:10|43418.4|43398.4|43402.2|43382.2|43419.7|43399.7|43399.7|43379.7|0
1736861660000|2025-01-14 13:34:20|43399.7|43379.7|43389.7|43369.7|43399.7|43379.7|43388.6|43368.6|23
1736861670000|2025-01-14 13:34:30|43394.7|43374.7|43396.1|43376.1|43399.7|43379.7|43394.7|43374.7|1
1736861680000|2025-01-14 13:34:40|43393.6|43373.6|43387.2|43367.2|43393.6|43373.6|43379.7|43359.7|13
1736861690000|2025-01-14 13:34:50|43389.7|43369.7|43387.3|43367.3|43397.2|43377.2|43384.8|43364.8|19
1736861700000|2025-01-14 13:35:00|43389.8|43369.8|43382.3|43362.3|43389.8|43369.8|43382.3|43362.3|4
1736861710000|2025-01-14 13:35:10|43383.6|43363.6|43361.1|43341.1|43384.8|43364.8|43361.1|43341.1|15
1736861720000|2025-01-14 13:35:20|43359.8|43339.8|43372.3|43352.3|43382.3|43362.3|43359.8|43339.8|16
1736861730000|2025-01-14 13:35:30|43373.4|43353.4|43382.3|43362.3|43387.3|43367.3|43373.4|43353.4|25
1736861740000|2025-01-14 13:35:40|43379.8|43359.8|43369.8|43349.8|43379.8|43359.8|43366.1|43346.1|57
1736861750000|2025-01-14 13:35:50|43372.3|43352.3|43363.4|43343.4|43374.8|43354.8|43359.8|43339.8|13
1736861760000|2025-01-14 13:36:00|43364.8|43344.8|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|12
1736861770000|2025-01-14 13:36:10|43359.8|43339.8|43354.8|43334.8|43359.8|43339.8|43351.1|43331.1|22
1736861780000|2025-01-14 13:36:20|43355.9|43335.9|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|10
1736861790000|2025-01-14 13:36:30|43352.3|43332.3|43352.3|43332.3|43354.8|43334.8|43349.8|43329.8|1
1736861800000|2025-01-14 13:36:40|43351.1|43331.1|43329.8|43309.8|43352.3|43332.3|43329.8|43309.8|145
1736861810000|2025-01-14 13:36:50|43331.1|43311.1|43304.8|43284.8|43331.1|43311.1|43299.8|43279.8|48
1736861820000|2025-01-14 13:37:00|43305.9|43285.9|43337.3|43317.3|43337.3|43317.3|43305.9|43285.9|17
1736861830000|2025-01-14 13:37:10|43339.8|43319.8|43339.8|43319.8|43347.3|43327.3|43337.3|43317.3|37
1736861840000|2025-01-14 13:37:20|43342.3|43322.3|43347.3|43327.3|43358.4|43338.4|43342.3|43322.3|11
1736861850000|2025-01-14 13:37:30|43344.8|43324.8|43338.4|43318.4|43344.8|43324.8|43337.3|43317.3|5
1736861860000|2025-01-14 13:37:40|43339.8|43319.8|43327.3|43307.3|43339.8|43319.8|43327.3|43307.3|33
1736861870000|2025-01-14 13:37:50|43326.1|43306.1|43307.3|43287.3|43326.1|43306.1|43307.3|43287.3|16
1736861880000|2025-01-14 13:38:00|43302.3|43282.3|43299.8|43279.8|43307.3|43287.3|43299.8|43279.8|28
1736861890000|2025-01-14 13:38:10|43302.3|43282.3|43304.8|43284.8|43312.3|43292.3|43299.8|43279.8|29
1736861900000|2025-01-14 13:38:20|43307.3|43287.3|43309.8|43289.8|43313.4|43293.4|43304.8|43284.8|6
1736861910000|2025-01-14 13:38:30|43307.3|43287.3|43304.8|43284.8|43310.9|43290.9|43302.3|43282.3|11
1736861920000|2025-01-14 13:38:40|43306.1|43286.1|43314.8|43294.8|43314.8|43294.8|43304.8|43284.8|29
1736861930000|2025-01-14 13:38:50|43315.9|43295.9|43317.3|43297.3|43319.8|43299.8|43314.8|43294.8|7
1736861940000|2025-01-14 13:39:00|43318.4|43298.4|43329.8|43309.8|43336.1|43316.1|43318.4|43298.4|9
1736861950000|2025-01-14 13:39:10|43328.6|43308.6|43327.3|43307.3|43328.6|43308.6|43324.8|43304.8|8
1736861960000|2025-01-14 13:39:20|43329.6|43309.6|43329.8|43309.8|43342.3|43322.3|43329.6|43309.6|16
1736861970000|2025-01-14 13:39:30|43328.6|43308.6|43327.3|43307.3|43329.8|43309.8|43327.3|43307.3|1
1736861980000|2025-01-14 13:39:40|43328.4|43308.4|43339.8|43319.8|43342.3|43322.3|43328.4|43308.4|5
1736861990000|2025-01-14 13:39:50|43342.1|43322.1|43347.3|43327.3|43347.3|43327.3|43342.1|43322.1|7
1736862000000|2025-01-14 13:40:00|43348.4|43328.4|43342.3|43322.3|43349.8|43329.8|43337.3|43317.3|12
1736862010000|2025-01-14 13:40:10|43338.6|43318.6|43327.3|43307.3|43338.6|43318.6|43327.3|43307.3|19
1736862020000|2025-01-14 13:40:20|43329.8|43309.8|43314.8|43294.8|43329.8|43309.8|43314.8|43294.8|10
1736862030000|2025-01-14 13:40:30|43315.9|43295.9|43329.8|43309.8|43329.8|43309.8|43313.6|43293.6|11
1736862040000|2025-01-14 13:40:40|43330.9|43310.9|43349.8|43329.8|43349.8|43329.8|43330.9|43310.9|5
1736862050000|2025-01-14 13:40:50|43350.9|43330.9|43362.3|43342.3|43362.3|43342.3|43347.3|43327.3|14
1736862060000|2025-01-14 13:41:00|43364.6|43344.6|43348.4|43328.4|43365.7|43345.7|43347.3|43327.3|13
1736862070000|2025-01-14 13:41:10|43348.6|43328.6|43342.3|43322.3|43348.6|43328.6|43338.6|43318.6|82
1736862080000|2025-01-14 13:41:20|43337.3|43317.3|43343.4|43323.4|43343.4|43323.4|43332.3|43312.3|3
1736862090000|2025-01-14 13:41:30|43345.9|43325.9|43357.3|43337.3|43357.3|43337.3|43345.9|43325.9|3
1736862100000|2025-01-14 13:41:40|43356.1|43336.1|43350.9|43330.9|43356.1|43336.1|43342.3|43322.3|8
1736862110000|2025-01-14 13:41:50|43349.8|43329.8|43347.3|43327.3|43355.9|43335.9|43347.3|43327.3|4
1736862120000|2025-01-14 13:42:00|43351.1|43331.1|43347.3|43327.3|43351.1|43331.1|43347.3|43327.3|1
1736862130000|2025-01-14 13:42:10|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|3
1736862140000|2025-01-14 13:42:20|43347.3|43327.3|43331.1|43311.1|43347.3|43327.3|43328.6|43308.6|12
1736862150000|2025-01-14 13:42:30|43330|43310|43317.3|43297.3|43330|43310|43317.3|43297.3|8
1736862160000|2025-01-14 13:42:40|43319.8|43299.8|43318.4|43298.4|43319.8|43299.8|43317.3|43297.3|6
1736862170000|2025-01-14 13:42:50|43317.3|43297.3|43324.8|43304.8|43324.8|43304.8|43317.3|43297.3|5
1736862180000|2025-01-14 13:43:00|43322.3|43302.3|43332.3|43312.3|43332.3|43312.3|43322.3|43302.3|10
1736862190000|2025-01-14 13:43:10|43334.8|43314.8|43338.4|43318.4|43338.4|43318.4|43332.3|43312.3|4
1736862200000|2025-01-14 13:43:20|43339.6|43319.6|43344.8|43324.8|43349.8|43329.8|43339.6|43319.6|13
1736862210000|2025-01-14 13:43:30|43343.6|43323.6|43337.3|43317.3|43343.6|43323.6|43336.1|43316.1|4
1736862220000|2025-01-14 13:43:40|43339.8|43319.8|43336.1|43316.1|43339.8|43319.8|43336.1|43316.1|13
1736862230000|2025-01-14 13:43:50|43335|43315|43312.3|43292.3|43335|43315|43312.3|43292.3|30
1736862240000|2025-01-14 13:44:00|43311.1|43291.1|43304.8|43284.8|43311.1|43291.1|43299.8|43279.8|29
1736862250000|2025-01-14 13:44:10|43302.3|43282.3|43317.3|43297.3|43317.3|43297.3|43302.3|43282.3|6
1736862260000|2025-01-14 13:44:20|43319.8|43299.8|43319.8|43299.8|43322.3|43302.3|43317.3|43297.3|22
1736862270000|2025-01-14 13:44:30|43322.3|43302.3|43328.6|43308.6|43328.6|43308.6|43322.3|43302.3|5
1736862280000|2025-01-14 13:44:40|43327.3|43307.3|43329.8|43309.8|43329.8|43309.8|43324.8|43304.8|11
1736862290000|2025-01-14 13:44:50|43327.3|43307.3|43321.1|43301.1|43329.8|43309.8|43321.1|43301.1|7
1736862300000|2025-01-14 13:45:00|43322.3|43302.3|43337.3|43317.3|43339.8|43319.8|43321.1|43301.1|11
1736862310000|2025-01-14 13:45:10|43339.8|43319.8|43329.8|43309.8|43339.8|43319.8|43329.8|43309.8|7
1736862320000|2025-01-14 13:45:20|43332.3|43312.3|43347.3|43327.3|43347.3|43327.3|43332.3|43312.3|10
1736862330000|2025-01-14 13:45:30|43344.8|43324.8|43324.8|43304.8|43344.8|43324.8|43324.8|43304.8|3
1736862340000|2025-01-14 13:45:40|43319.8|43299.8|43329.8|43309.8|43329.8|43309.8|43317.3|43297.3|4
1736862350000|2025-01-14 13:45:50|43332.3|43312.3|43339.8|43319.8|43339.8|43319.8|43332.3|43312.3|1
1736862360000|2025-01-14 13:46:00|43342.3|43322.3|43352.3|43332.3|43354.8|43334.8|43342.3|43322.3|8
1736862370000|2025-01-14 13:46:10|43357.3|43337.3|43364.8|43344.8|43370.9|43350.9|43354.8|43334.8|31
1736862380000|2025-01-14 13:46:20|43363.6|43343.6|43362.3|43342.3|43363.6|43343.6|43357.3|43337.3|14
1736862390000|2025-01-14 13:46:30|43364.8|43344.8|43369.8|43349.8|43372.3|43352.3|43364.8|43344.8|15
1736862400000|2025-01-14 13:46:40|43372.5|43352.5|43379.8|43359.8|43379.8|43359.8|43369.8|43349.8|17
1736862410000|2025-01-14 13:46:50|43381.1|43361.1|43385.9|43365.9|43385.9|43365.9|43381.1|43361.1|4
1736862420000|2025-01-14 13:47:00|43387.3|43367.3|43407.3|43387.3|43409.8|43389.8|43387.3|43367.3|94
1736862430000|2025-01-14 13:47:10|43409.8|43389.8|43413.4|43393.4|43413.4|43393.4|43409.8|43389.8|18
1736862440000|2025-01-14 13:47:20|43414.6|43394.6|43404.6|43384.6|43414.6|43394.6|43404.6|43384.6|13
1736862450000|2025-01-14 13:47:30|43403.4|43383.4|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|13
1736862460000|2025-01-14 13:47:40|43407.1|43387.1|43407.3|43387.3|43417.1|43397.1|43404.6|43384.6|39
1736862470000|2025-01-14 13:47:50|43405.9|43385.9|43404.6|43384.6|43408.4|43388.4|43404.6|43384.6|15
1736862480000|2025-01-14 13:48:00|43403.2|43383.2|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|13
1736862490000|2025-01-14 13:48:10|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|13
1736862500000|2025-01-14 13:48:20|43403.2|43383.2|43407.1|43387.1|43407.1|43387.1|43402.1|43382.1|4
1736862510000|2025-01-14 13:48:30|43405.9|43385.9|43402.1|43382.1|43405.9|43385.9|43399.6|43379.6|18
1736862520000|2025-01-14 13:48:40|43403.2|43383.2|43402.1|43382.1|43404.6|43384.6|43399.6|43379.6|5
1736862530000|2025-01-14 13:48:50|43403.2|43383.2|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|31
1736862540000|2025-01-14 13:49:00|43407.1|43387.1|43403.4|43383.4|43409.6|43389.6|43403.4|43383.4|5
1736862550000|2025-01-14 13:49:10|43402.3|43382.3|43395.9|43375.9|43402.3|43382.3|43395.9|43375.9|5
1736862560000|2025-01-14 13:49:20|43393.4|43373.4|43394.8|43374.8|43394.8|43374.8|43389.8|43369.8|3
1736862570000|2025-01-14 13:49:30|43395.9|43375.9|43394.8|43374.8|43397.3|43377.3|43392.3|43372.3|9
1736862580000|2025-01-14 13:49:40|43392.3|43372.3|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|3
1736862590000|2025-01-14 13:49:50|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43390.9|43370.9|5
1736862600000|2025-01-14 13:50:00|43393.4|43373.4|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|1
1736862610000|2025-01-14 13:50:10|43394.8|43374.8|43404.8|43384.8|43404.8|43384.8|43392.3|43372.3|17
1736862620000|2025-01-14 13:50:20|43402.3|43382.3|43398.4|43378.4|43402.3|43382.3|43397.3|43377.3|13
1736862630000|2025-01-14 13:50:30|43397.3|43377.3|43404.6|43384.6|43404.6|43384.6|43397.3|43377.3|25
1736862640000|2025-01-14 13:50:40|43407.1|43387.1|43412.1|43392.1|43414.6|43394.6|43407.1|43387.1|11
1736862650000|2025-01-14 13:50:50|43413.2|43393.2|43409.6|43389.6|43414.6|43394.6|43407.1|43387.1|7
1736862660000|2025-01-14 13:51:00|43410.7|43390.7|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|4
1736862670000|2025-01-14 13:51:10|43414.6|43394.6|43410.9|43390.9|43414.6|43394.6|43409.6|43389.6|26
1736862680000|2025-01-14 13:51:20|43409.8|43389.8|43404.6|43384.6|43409.8|43389.8|43404.6|43384.6|14
1736862690000|2025-01-14 13:51:30|43405.9|43385.9|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|8
1736862700000|2025-01-14 13:51:40|43410.7|43390.7|43412.1|43392.1|43413.2|43393.2|43409.6|43389.6|4
1736862710000|2025-01-14 13:51:50|43410.9|43390.9|43404.6|43384.6|43410.9|43390.9|43404.6|43384.6|10
1736862720000|2025-01-14 13:52:00|43402.1|43382.1|43397.1|43377.1|43402.1|43382.1|43394.6|43374.6|5
1736862730000|2025-01-14 13:52:10|43399.6|43379.6|43399.6|43379.6|43404.6|43384.6|43397.1|43377.1|7
1736862740000|2025-01-14 13:52:20|43398.4|43378.4|43377.1|43357.1|43398.4|43378.4|43377.1|43357.1|20
1736862750000|2025-01-14 13:52:30|43379.6|43359.6|43364.6|43344.6|43379.6|43359.6|43364.6|43344.6|22
1736862760000|2025-01-14 13:52:40|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43360.7|43340.7|9
1736862770000|2025-01-14 13:52:50|43362.1|43342.1|43351.1|43331.1|43364.6|43344.6|43351.1|43331.1|12
1736862780000|2025-01-14 13:53:00|43350|43330|43320.9|43300.9|43350|43330|43318.4|43298.4|31
1736862790000|2025-01-14 13:53:10|43322.1|43302.1|43323.4|43303.4|43323.4|43303.4|43318.4|43298.4|6
1736862800000|2025-01-14 13:53:20|43325.9|43305.9|43323.4|43303.4|43328.4|43308.4|43323.4|43303.4|11
1736862810000|2025-01-14 13:53:30|43320.9|43300.9|43318.4|43298.4|43325.9|43305.9|43318.4|43298.4|2
1736862820000|2025-01-14 13:53:40|43319.6|43299.6|43325.9|43305.9|43325.9|43305.9|43319.6|43299.6|12
1736862830000|2025-01-14 13:53:50|43324.8|43304.8|43330.9|43310.9|43330.9|43310.9|43323.4|43303.4|3
1736862840000|2025-01-14 13:54:00|43328.4|43308.4|43323.4|43303.4|43330.9|43310.9|43323.4|43303.4|16
1736862850000|2025-01-14 13:54:10|43325.9|43305.9|43320|43300|43327.3|43307.3|43320|43300|7
1736862860000|2025-01-14 13:54:20|43318.6|43298.6|43317.3|43297.3|43319.8|43299.8|43314.8|43294.8|2
1736862870000|2025-01-14 13:54:30|43316.1|43296.1|43312.3|43292.3|43316.1|43296.1|43312.3|43292.3|2
1736862880000|2025-01-14 13:54:40|43313.4|43293.4|43322.3|43302.3|43322.3|43302.3|43312.3|43292.3|15
1736862890000|2025-01-14 13:54:50|43323.6|43303.6|43324.8|43304.8|43324.8|43304.8|43323.6|43303.6|10
1736862900000|2025-01-14 13:55:00|43322.3|43302.3|43327.3|43307.3|43327.3|43307.3|43322.3|43302.3|0
1736862910000|2025-01-14 13:55:10|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|0
1736862920000|2025-01-14 13:55:20|43327.3|43307.3|43325.9|43305.9|43330.9|43310.9|43325.9|43305.9|19
1736862930000|2025-01-14 13:55:30|43327.3|43307.3|43331.1|43311.1|43331.1|43311.1|43327.3|43307.3|4
1736862940000|2025-01-14 13:55:40|43328.6|43308.6|43329.8|43309.8|43330.9|43310.9|43327.3|43307.3|4
1736862950000|2025-01-14 13:55:50|43327.3|43307.3|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|0
1736862960000|2025-01-14 13:56:00|43339.8|43319.8|43341.1|43321.1|43344.8|43324.8|43337.3|43317.3|9
1736862970000|2025-01-14 13:56:10|43339.8|43319.8|43344.8|43324.8|43344.8|43324.8|43337.3|43317.3|9
1736862980000|2025-01-14 13:56:20|43342.3|43322.3|43357.3|43337.3|43359.8|43339.8|43342.3|43322.3|6
1736862990000|2025-01-14 13:56:30|43356.1|43336.1|43356.1|43336.1|43357.3|43337.3|43354.8|43334.8|2
1736863000000|2025-01-14 13:56:40|43354.8|43334.8|43357.3|43337.3|43357.3|43337.3|43353.4|43333.4|4
1736863010000|2025-01-14 13:56:50|43359.8|43339.8|43359.6|43339.6|43363.4|43343.4|43359.6|43339.6|8
1736863020000|2025-01-14 13:57:00|43364.6|43344.6|43348.4|43328.4|43364.6|43344.6|43348.4|43328.4|13
1736863030000|2025-01-14 13:57:10|43350.9|43330.9|43364.8|43344.8|43364.8|43344.8|43350.9|43330.9|0
1736863040000|2025-01-14 13:57:20|43362.3|43342.3|43363.4|43343.4|43364.8|43344.8|43360.9|43340.9|3
1736863050000|2025-01-14 13:57:30|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43363.4|43343.4|0
1736863060000|2025-01-14 13:57:40|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43362.1|43342.1|1
1736863070000|2025-01-14 13:57:50|43368.4|43348.4|43370.9|43350.9|43373.4|43353.4|43368.4|43348.4|36
1736863080000|2025-01-14 13:58:00|43373.4|43353.4|43368.5|43348.5|43373.4|43353.4|43368.4|43348.4|9
1736863090000|2025-01-14 13:58:10|43367.3|43347.3|43377.3|43357.3|43377.3|43357.3|43367.3|43347.3|4
1736863100000|2025-01-14 13:58:20|43374.8|43354.8|43363.5|43343.5|43379.8|43359.8|43361|43341|17
1736863110000|2025-01-14 13:58:30|43366|43346|43361|43341|43366|43346|43361|43341|1
1736863120000|2025-01-14 13:58:40|43362.1|43342.1|43362.3|43342.3|43363.5|43343.5|43362.1|43342.1|2
1736863130000|2025-01-14 13:58:50|43361|43341|43363.5|43343.5|43363.5|43343.5|43361|43341|1
1736863140000|2025-01-14 13:59:00|43366|43346|43366|43346|43368.5|43348.5|43363.5|43343.5|11
1736863150000|2025-01-14 13:59:10|43361|43341|43348.5|43328.5|43361|43341|43348.5|43328.5|7
1736863160000|2025-01-14 13:59:20|43347.3|43327.3|43339.8|43319.8|43347.3|43327.3|43339.8|43319.8|11
1736863170000|2025-01-14 13:59:30|43341|43321|43343.5|43323.5|43346|43326|43341|43321|0
1736863180000|2025-01-14 13:59:40|43342.3|43322.3|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|10
1736863190000|2025-01-14 13:59:50|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43337.1|43317.1|9
1736863200000|2025-01-14 14:00:00|43341|43321|43355.8|43335.8|43355.8|43335.8|43341|43321|29
1736863210000|2025-01-14 14:00:10|43354.6|43334.6|43362.1|43342.1|43362.1|43342.1|43354.6|43334.6|3
1736863220000|2025-01-14 14:00:20|43363.3|43343.3|43350.8|43330.8|43364.6|43344.6|43349.6|43329.6|11
1736863230000|2025-01-14 14:00:30|43352.1|43332.1|43355.8|43335.8|43355.8|43335.8|43349.6|43329.6|12
1736863240000|2025-01-14 14:00:40|43358.3|43338.3|43361|43341|43361|43341|43355.8|43335.8|12
1736863250000|2025-01-14 14:00:50|43359.6|43339.6|43352.1|43332.1|43362.1|43342.1|43352.1|43332.1|14
1736863260000|2025-01-14 14:01:00|43349.6|43329.6|43337.1|43317.1|43354.6|43334.6|43334.6|43314.6|11
1736863270000|2025-01-14 14:01:10|43341|43321|43344.6|43324.6|43344.6|43324.6|43341|43321|5
1736863280000|2025-01-14 14:01:20|43347.1|43327.1|43342.1|43322.1|43348.5|43328.5|43342.1|43322.1|12
1736863290000|2025-01-14 14:01:30|43338.3|43318.3|43312.3|43292.3|43338.3|43318.3|43311|43291|65
1736863300000|2025-01-14 14:01:40|43307.3|43287.3|43294.8|43274.8|43307.3|43287.3|43294.8|43274.8|36
1736863310000|2025-01-14 14:01:50|43292.3|43272.3|43284.8|43264.8|43292.3|43272.3|43274.8|43254.8|20
1736863320000|2025-01-14 14:02:00|43283.7|43263.7|43284.8|43264.8|43287.3|43267.3|43279.8|43259.8|13
1736863330000|2025-01-14 14:02:10|43283.7|43263.7|43276|43256|43283.7|43263.7|43276|43256|12
1736863340000|2025-01-14 14:02:20|43277.3|43257.3|43271|43251|43277.3|43257.3|43269.8|43249.8|7
1736863350000|2025-01-14 14:02:30|43272.3|43252.3|43278.5|43258.5|43278.5|43258.5|43271|43251|52
1736863360000|2025-01-14 14:02:40|43281|43261|43286|43266|43292.3|43272.3|43281|43261|15
1736863370000|2025-01-14 14:02:50|||||||||32
1736863380000|2025-01-14 14:03:00|43287.1|43267.1|43294.6|43274.6|43294.6|43274.6|43286|43266|15
1736863390000|2025-01-14 14:03:10|43297.1|43277.1|43318.5|43298.5|43318.5|43298.5|43297.1|43277.1|21
1736863400000|2025-01-14 14:03:20|43319.8|43299.8|43318.5|43298.5|43321|43301|43318.5|43298.5|22
1736863410000|2025-01-14 14:03:30|43316|43296|43316|43296|43316|43296|43313.5|43293.5|3
1736863420000|2025-01-14 14:03:40|43314.8|43294.8|43316|43296|43316|43296|43311|43291|2
1736863430000|2025-01-14 14:03:50|43313.5|43293.5|43316|43296|43316|43296|43311|43291|2
1736863440000|2025-01-14 14:04:00|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43321|43301|8
1736863450000|2025-01-14 14:04:10|43322.1|43302.1|43331|43311|43331|43311|43321|43301|11
1736863460000|2025-01-14 14:04:20|43328.5|43308.5|43331|43311|43331|43311|43326|43306|14
1736863470000|2025-01-14 14:04:30|43332.1|43312.1|43331|43311|43336|43316|43331|43311|7
1736863480000|2025-01-14 14:04:40|43334.6|43314.6|43334.6|43314.6|43335.8|43315.8|43332.1|43312.1|12
1736863490000|2025-01-14 14:04:50|43333.3|43313.3|43316|43296|43333.3|43313.3|43316|43296|9
1736863500000|2025-01-14 14:05:00|43313.7|43293.7|43303.5|43283.5|43313.7|43293.7|43303.5|43283.5|36
1736863510000|2025-01-14 14:05:10|43301|43281|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|38
1736863520000|2025-01-14 14:05:20|43306|43286|43308.5|43288.5|43311|43291|43306|43286|1
1736863530000|2025-01-14 14:05:30|43307.3|43287.3|43299.8|43279.8|43307.3|43287.3|43298.5|43278.5|8
1736863540000|2025-01-14 14:05:40|43299.6|43279.6|43291|43271|43301|43281|43288.5|43268.5|7
1736863550000|2025-01-14 14:05:50|43286|43266|43284.8|43264.8|43287.1|43267.1|43282.3|43262.3|8
1736863560000|2025-01-14 14:06:00|43282.3|43262.3|43279.8|43259.8|43282.3|43262.3|43278.5|43258.5|7
1736863570000|2025-01-14 14:06:10|43277.3|43257.3|43279.8|43259.8|43282.3|43262.3|43277.3|43257.3|4
1736863580000|2025-01-14 14:06:20|43282.3|43262.3|43286|43266|43286|43266|43282.3|43262.3|3
1736863590000|2025-01-14 14:06:30|43292.3|43272.3|43297.3|43277.3|43297.3|43277.3|43292.3|43272.3|6
1736863600000|2025-01-14 14:06:40|43296|43276|43302.3|43282.3|43302.3|43282.3|43296|43276|0
1736863610000|2025-01-14 14:06:50|43299.8|43279.8|43304.8|43284.8|43304.8|43284.8|43299.8|43279.8|3
1736863620000|2025-01-14 14:07:00|43303.7|43283.7|43299.8|43279.8|43303.7|43283.7|43299.8|43279.8|19
1736863630000|2025-01-14 14:07:10|||||||||7
1736863640000|2025-01-14 14:07:20|43298.7|43278.7|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1736863650000|2025-01-14 14:07:30|43296|43276|43304.8|43284.8|43307.3|43287.3|43294.8|43274.8|11
1736863660000|2025-01-14 14:07:40|43306|43286|43322.3|43302.3|43324.8|43304.8|43304.8|43284.8|7
1736863670000|2025-01-14 14:07:50|43323.5|43303.5|43322.3|43302.3|43327.3|43307.3|43322.3|43302.3|3
1736863680000|2025-01-14 14:08:00|43319.8|43299.8|43307.3|43287.3|43322.3|43302.3|43302.3|43282.3|15
1736863690000|2025-01-14 14:08:10|43304.8|43284.8|43306|43286|43307.3|43287.3|43304.8|43284.8|11
1736863700000|2025-01-14 14:08:20|43304.6|43284.6|43291|43271|43304.6|43284.6|43291|43271|14
1736863710000|2025-01-14 14:08:30|43286|43266|43286|43266|43286|43266|43286|43266|8
1736863720000|2025-01-14 14:08:40|43284.8|43264.8|43306|43286|43306|43286|43284.8|43264.8|3
1736863730000|2025-01-14 14:08:50|43307.1|43287.1|43311|43291|43312.1|43292.1|43307.1|43287.1|4
1736863740000|2025-01-14 14:09:00|43308.5|43288.5|43313.3|43293.3|43313.3|43293.3|43308.5|43288.5|0
1736863750000|2025-01-14 14:09:10|43312.1|43292.1|43322.1|43302.1|43324.6|43304.6|43312.1|43292.1|3
1736863760000|2025-01-14 14:09:20|43323.3|43303.3|43327.1|43307.1|43327.1|43307.1|43323.3|43303.3|0
1736863770000|2025-01-14 14:09:30|43332.1|43312.1|43331|43311|43332.1|43312.1|43330.8|43310.8|8
1736863780000|2025-01-14 14:09:40|43329.6|43309.6|43330.8|43310.8|43331.9|43311.9|43329.6|43309.6|5
1736863790000|2025-01-14 14:09:50|43329.6|43309.6|43329.6|43309.6|43330.8|43310.8|43329.6|43309.6|1
1736863800000|2025-01-14 14:10:00|43330.8|43310.8|43331|43311|43332.1|43312.1|43329.6|43309.6|6
1736863810000|2025-01-14 14:10:10|43329.6|43309.6|43336|43316|43336|43316|43329.6|43309.6|7
1736863820000|2025-01-14 14:10:20|43333.5|43313.5|43332.3|43312.3|43336|43316|43332.3|43312.3|9
1736863830000|2025-01-14 14:10:30|43331.2|43311.2|43327.3|43307.3|43331.2|43311.2|43324.8|43304.8|11
1736863840000|2025-01-14 14:10:40|43326|43306|43313.5|43293.5|43328.5|43308.5|43313.5|43293.5|8
1736863850000|2025-01-14 14:10:50|43316|43296|43325.8|43305.8|43325.8|43305.8|43316|43296|13
1736863860000|2025-01-14 14:11:00|43328.3|43308.3|43332.1|43312.1|43332.1|43312.1|43328.3|43308.3|4
1736863870000|2025-01-14 14:11:10|43331|43311|43311|43291|43331|43311|43309.8|43289.8|16
1736863880000|2025-01-14 14:11:20|43312.1|43292.1|43316|43296|43316|43296|43312.1|43292.1|4
1736863890000|2025-01-14 14:11:30|43321|43301|43323.5|43303.5|43324.8|43304.8|43321|43301|9
1736863900000|2025-01-14 14:11:40|43326|43306|43336|43316|43336|43316|43323.5|43303.5|13
1736863910000|2025-01-14 14:11:50|43337.3|43317.3|43346|43326|43348.5|43328.5|43337.3|43317.3|5
1736863920000|2025-01-14 14:12:00|43345.8|43325.8|43342.1|43322.1|43347.1|43327.1|43341|43321|12
1736863930000|2025-01-14 14:12:10|43343.3|43323.3|43351|43331|43353.5|43333.5|43343.3|43323.3|40
1736863940000|2025-01-14 14:12:20|43349.6|43329.6|43343.5|43323.5|43349.6|43329.6|43343.5|43323.5|9
1736863950000|2025-01-14 14:12:30|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|6
1736863960000|2025-01-14 14:12:40|||||||||7
1736863970000|2025-01-14 14:12:50|43341|43321|43331|43311|43342.1|43322.1|43331|43311|27
1736863980000|2025-01-14 14:13:00|43328.5|43308.5|43323.5|43303.5|43328.5|43308.5|43316|43296|12
1736863990000|2025-01-14 14:13:10|43321|43301|43326|43306|43327.3|43307.3|43321|43301|5
1736864000000|2025-01-14 14:13:20|43321|43301|43318.5|43298.5|43321|43301|43318.5|43298.5|8
1736864010000|2025-01-14 14:13:30|43319.6|43299.6|43318.5|43298.5|43322.1|43302.1|43318.5|43298.5|1
1736864020000|2025-01-14 14:13:40|43320.8|43300.8|43317.1|43297.1|43320.8|43300.8|43316|43296|3
1736864030000|2025-01-14 14:13:50|43318.5|43298.5|43317.3|43297.3|43318.5|43298.5|43317.3|43297.3|0
1736864040000|2025-01-14 14:14:00|43318.5|43298.5|43299.8|43279.8|43318.5|43298.5|43299.8|43279.8|8
1736864050000|2025-01-14 14:14:10|43301|43281|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|1
1736864060000|2025-01-14 14:14:20|43298.7|43278.7|43302.3|43282.3|43302.3|43282.3|43298.7|43278.7|0
1736864070000|2025-01-14 14:14:30|43299.8|43279.8|43301.2|43281.2|43302.3|43282.3|43299.8|43279.8|0
1736864080000|2025-01-14 14:14:40|43299.8|43279.8|43296.2|43276.2|43299.8|43279.8|43296.2|43276.2|5
1736864090000|2025-01-14 14:14:50|43296|43276|43297.3|43277.3|43297.3|43277.3|43292.3|43272.3|5
1736864100000|2025-01-14 14:15:00|43298.5|43278.5|43307.3|43287.3|43311|43291|43298.5|43278.5|3
1736864110000|2025-01-14 14:15:10|43308.5|43288.5|43312.3|43292.3|43313.5|43293.5|43308.5|43288.5|7
1736864120000|2025-01-14 14:15:20|43313.5|43293.5|43326|43306|43326|43306|43312.3|43292.3|2
1736864130000|2025-01-14 14:15:30|43328.5|43308.5|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|26
1736864140000|2025-01-14 14:15:40|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43332.3|43312.3|11
1736864150000|2025-01-14 14:15:50|43341|43321|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|9
1736864160000|2025-01-14 14:16:00|43339.8|43319.8|43341|43321|43343.5|43323.5|43339.6|43319.6|15
1736864170000|2025-01-14 14:16:10|43337.3|43317.3|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|2
1736864180000|2025-01-14 14:16:20|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43332.3|43312.3|5
1736864190000|2025-01-14 14:16:30|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43333.5|43313.5|1
1736864200000|2025-01-14 14:16:40|43341|43321|43343.5|43323.5|43343.5|43323.5|43341|43321|2
1736864210000|2025-01-14 14:16:50|43346|43326|43349.6|43329.6|43349.6|43329.6|43346|43326|28
1736864220000|2025-01-14 14:17:00|43353.5|43333.5|43354.6|43334.6|43357.1|43337.1|43352.1|43332.1|7
1736864230000|2025-01-14 14:17:10|43357.1|43337.1|43359.6|43339.6|43359.6|43339.6|43355.8|43335.8|6
1736864240000|2025-01-14 14:17:20|43357.1|43337.1|43357.1|43337.1|43360.8|43340.8|43357.1|43337.1|2
1736864250000|2025-01-14 14:17:30|43359.6|43339.6|43360.8|43340.8|43360.8|43340.8|43358.3|43338.3|22
1736864260000|2025-01-14 14:17:40|43363.3|43343.3|43366|43346|43367.1|43347.1|43360.8|43340.8|4
1736864270000|2025-01-14 14:17:50|43367.1|43347.1|43358.5|43338.5|43369.6|43349.6|43358.5|43338.5|38
1736864280000|2025-01-14 14:18:00|43352.1|43332.1|43349.6|43329.6|43352.1|43332.1|43347.1|43327.1|10
1736864290000|2025-01-14 14:18:10|43348.5|43328.5|43350.8|43330.8|43350.8|43330.8|43347.1|43327.1|9
1736864300000|2025-01-14 14:18:20|43353.3|43333.3|43352.1|43332.1|43354.4|43334.4|43352.1|43332.1|2
1736864310000|2025-01-14 14:18:30|43350.8|43330.8|43351|43331|43354.4|43334.4|43350.8|43330.8|12
1736864320000|2025-01-14 14:18:40|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|5
1736864330000|2025-01-14 14:18:50|43348.5|43328.5|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|1
1736864340000|2025-01-14 14:19:00|43347.1|43327.1|43351|43331|43351|43331|43344.6|43324.6|4
1736864350000|2025-01-14 14:19:10|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|6
1736864360000|2025-01-14 14:19:20|43350.8|43330.8|43349.6|43329.6|43350.8|43330.8|43349.6|43329.6|18
1736864370000|2025-01-14 14:19:30|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|6
1736864380000|2025-01-14 14:19:40|43346|43326|43352.1|43332.1|43352.1|43332.1|43344.6|43324.6|1
1736864390000|2025-01-14 14:19:50|43351|43331|43347.1|43327.1|43351|43331|43347.1|43327.1|4
1736864400000|2025-01-14 14:20:00|43349.6|43329.6|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|2
1736864410000|2025-01-14 14:20:10|43346|43326|43343.5|43323.5|43346|43326|43343.5|43323.5|6
1736864420000|2025-01-14 14:20:20|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43342.1|43322.1|1
1736864430000|2025-01-14 14:20:30|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43342.1|43322.1|6
1736864440000|2025-01-14 14:20:40|43348.3|43328.3|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|1
1736864450000|2025-01-14 14:20:50|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|11
1736864460000|2025-01-14 14:21:00|43348.5|43328.5|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|0
1736864470000|2025-01-14 14:21:10|43342.1|43322.1|43332.1|43312.1|43342.1|43322.1|43329.6|43309.6|3
1736864480000|2025-01-14 14:21:20|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|0
1736864490000|2025-01-14 14:21:30|43332.1|43312.1|43334.7|43314.7|43334.7|43314.7|43332.1|43312.1|8
1736864500000|2025-01-14 14:21:40|||||||||2
1736864510000|2025-01-14 14:21:50|43332.2|43312.2|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|4
1736864520000|2025-01-14 14:22:00|43333.3|43313.3|43324.7|43304.7|43334.7|43314.7|43324.7|43304.7|2
1736864530000|2025-01-14 14:22:10|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43322.2|43302.2|8
1736864540000|2025-01-14 14:22:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|4
1736864550000|2025-01-14 14:22:30|43328.3|43308.3|43339.7|43319.7|43339.7|43319.7|43328.3|43308.3|11
1736864570000|2025-01-14 14:22:50|43342.2|43322.2|43347.2|43327.2|43349.7|43329.7|43342.2|43322.2|21
1736864580000|2025-01-14 14:23:00|43349.7|43329.7|43353.3|43333.3|43354.5|43334.5|43349.7|43329.7|9
1736864590000|2025-01-14 14:23:10|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43353.3|43333.3|3
1736864600000|2025-01-14 14:23:20|43353.3|43333.3|43360.8|43340.8|43360.8|43340.8|43353.3|43333.3|86
1736864610000|2025-01-14 14:23:30|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|14
1736864620000|2025-01-14 14:23:40|43360.8|43340.8|43359.7|43339.7|43363.3|43343.3|43359.7|43339.7|2
1736864630000|2025-01-14 14:23:50|43358.5|43338.5|43359.7|43339.7|43359.7|43339.7|43358.5|43338.5|5
1736864640000|2025-01-14 14:24:00|43358.5|43338.5|43329.7|43309.7|43359.7|43339.7|43327.2|43307.2|12
1736864650000|2025-01-14 14:24:10|43327.4|43307.4|43326|43306|43327.4|43307.4|43321.2|43301.2|38
1736864660000|2025-01-14 14:24:20|43323.5|43303.5|43332.2|43312.2|43332.2|43312.2|43323.5|43303.5|1
1736864670000|2025-01-14 14:24:30|43334.7|43314.7|43339.7|43319.7|43339.7|43319.7|43333.3|43313.3|0
1736864680000|2025-01-14 14:24:40|43342.2|43322.2|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|1
1736864690000|2025-01-14 14:24:50|43349.7|43329.7|43348.5|43328.5|43351|43331|43348.5|43328.5|30
1736864700000|2025-01-14 14:25:00|43347.2|43327.2|43336|43316|43347.2|43327.2|43333.5|43313.5|6
1736864710000|2025-01-14 14:25:10|43331|43311|43331|43311|43333.5|43313.5|43331|43311|1
1736864720000|2025-01-14 14:25:20|43329.9|43309.9|43332.2|43312.2|43332.2|43312.2|43328.5|43308.5|6
1736864730000|2025-01-14 14:25:30|43333.3|43313.3|43331|43311|43334.7|43314.7|43331|43311|4
1736864740000|2025-01-14 14:25:40|43332.2|43312.2|43338.3|43318.3|43338.3|43318.3|43332.2|43312.2|11
1736864750000|2025-01-14 14:25:50|43335.8|43315.8|43334.7|43314.7|43338.3|43318.3|43334.7|43314.7|2
1736864760000|2025-01-14 14:26:00|43335.8|43315.8|43343.3|43323.3|43343.3|43323.3|43335.8|43315.8|3
1736864770000|2025-01-14 14:26:10|43344.7|43324.7|43349.7|43329.7|43350.8|43330.8|43344.7|43324.7|1
1736864780000|2025-01-14 14:26:20|43351|43331|43356|43336|43356|43336|43351|43331|0
1736864800000|2025-01-14 14:26:40|43354.9|43334.9|43356|43336|43356|43336|43352.2|43332.2|10
1736864810000|2025-01-14 14:26:50|43357.2|43337.2|43358.3|43338.3|43358.3|43338.3|43357.2|43337.2|9
1736864820000|2025-01-14 14:27:00|43357.2|43337.2|43359.7|43339.7|43359.7|43339.7|43357.2|43337.2|2
1736864830000|2025-01-14 14:27:10|43362.2|43342.2|43364.7|43344.7|43364.7|43344.7|43362.2|43342.2|5
1736864840000|2025-01-14 14:27:20|43365.8|43345.8|43367.2|43347.2|43367.2|43347.2|43365.8|43345.8|6
1736864850000|2025-01-14 14:27:30|43366|43346|43364.7|43344.7|43366|43346|43364.7|43344.7|12
1736864860000|2025-01-14 14:27:40|43367.4|43347.4|43369.7|43349.7|43369.7|43349.7|43367.4|43347.4|4
1736864870000|2025-01-14 14:27:50|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43369.7|43349.7|7
1736864880000|2025-01-14 14:28:00|43374.7|43354.7|43372.2|43352.2|43374.7|43354.7|43369.7|43349.7|2
1736864890000|2025-01-14 14:28:10|43369.7|43349.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|7
1736864900000|2025-01-14 14:28:20|43377.2|43357.2|43379.7|43359.7|43379.7|43359.7|43374.7|43354.7|16
1736864910000|2025-01-14 14:28:30|43378.5|43358.5|43373.3|43353.3|43379.7|43359.7|43372.2|43352.2|13
1736864920000|2025-01-14 14:28:40|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|5
1736864930000|2025-01-14 14:28:50|43377.2|43357.2|43378.3|43358.3|43378.3|43358.3|43374.7|43354.7|6
1736864940000|2025-01-14 14:29:00|43375.8|43355.8|43374.7|43354.7|43378.3|43358.3|43374.7|43354.7|11
1736864950000|2025-01-14 14:29:10|43375.8|43355.8|43384.7|43364.7|43387.2|43367.2|43375.8|43355.8|40
1736864960000|2025-01-14 14:29:20|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|12
1736864970000|2025-01-14 14:29:30|43383.5|43363.5|43376|43356|43383.5|43363.5|43376|43356|21
1736864980000|2025-01-14 14:29:40|43374.7|43354.7|43362.4|43342.4|43374.7|43354.7|43362.4|43342.4|14
1736864990000|2025-01-14 14:29:50|43361|43341|43373.5|43353.5|43376|43356|43361|43341|28
1736865000000|2025-01-14 14:30:00|43376|43356|43378.5|43358.5|43378.5|43358.5|43373.5|43353.5|5
1736865010000|2025-01-14 14:30:10|43379.9|43359.9|43373.5|43353.5|43379.9|43359.9|43371|43351|10
1736865020000|2025-01-14 14:30:20|43376|43356|43383.5|43363.5|43383.5|43363.5|43373.5|43353.5|7
1736865030000|2025-01-14 14:30:30|43386|43366|43382.2|43362.2|43386|43366|43382.2|43362.2|10
1736865040000|2025-01-14 14:30:40|43383.3|43363.3|43394.7|43374.7|43397.2|43377.2|43383.3|43363.3|13
1736865050000|2025-01-14 14:30:50|43395.8|43375.8|43407.2|43387.2|43409.7|43389.7|43395.8|43375.8|18
1736865060000|2025-01-14 14:31:00|43406|43386|43405.8|43385.8|43412.2|43392.2|43404.7|43384.7|14
1736865070000|2025-01-14 14:31:10|43407.2|43387.2|43399.7|43379.7|43409.7|43389.7|43399.7|43379.7|13
1736865080000|2025-01-14 14:31:20|43398.5|43378.5|43403.3|43383.3|43405.8|43385.8|43398.5|43378.5|5
1736865090000|2025-01-14 14:31:30|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|9
1736865100000|2025-01-14 14:31:40|43404.7|43384.7|43403.3|43383.3|43407.2|43387.2|43402.2|43382.2|5
1736865110000|2025-01-14 14:31:50|43404.7|43384.7|43399.7|43379.7|43407.2|43387.2|43399.7|43379.7|4
1736865120000|2025-01-14 14:32:00|43400.8|43380.8|43393.5|43373.5|43407.2|43387.2|43393.5|43373.5|15
1736865130000|2025-01-14 14:32:10|43394.7|43374.7|43395.8|43375.8|43395.8|43375.8|43391|43371|8
1736865140000|2025-01-14 14:32:20|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|1
1736865150000|2025-01-14 14:32:30|43398.3|43378.3|43407.2|43387.2|43407.2|43387.2|43393.3|43373.3|22
1736865160000|2025-01-14 14:32:40|43409.7|43389.7|43412.2|43392.2|43414.7|43394.7|43407.2|43387.2|47
1736865170000|2025-01-14 14:32:50|43413.3|43393.3|43401|43381|43415.8|43395.8|43401|43381|21
1736865180000|2025-01-14 14:33:00|43399.7|43379.7|43396|43376|43399.7|43379.7|43396|43376|6
1736865190000|2025-01-14 14:33:10|43394.7|43374.7|43394.7|43374.7|43397.2|43377.2|43391|43371|9
1736865200000|2025-01-14 14:33:20|43397.2|43377.2|43394.9|43374.9|43400.8|43380.8|43392.4|43372.4|46
1736865210000|2025-01-14 14:33:30|43396|43376|43396|43376|43397.4|43377.4|43394.7|43374.7|16
1736865220000|2025-01-14 14:33:40|43400.8|43380.8|43404.7|43384.7|43405.8|43385.8|43400.8|43380.8|5
1736865230000|2025-01-14 14:33:50|43400.8|43380.8|43404.7|43384.7|43404.7|43384.7|43400.8|43380.8|24
1736865240000|2025-01-14 14:34:00|43405.8|43385.8|43409.7|43389.7|43410.8|43390.8|43404.7|43384.7|16
1736865250000|2025-01-14 14:34:10|43408.3|43388.3|43393.5|43373.5|43408.3|43388.3|43393.5|43373.5|8
1736865260000|2025-01-14 14:34:20|43392.4|43372.4|43392.2|43372.2|43394.7|43374.7|43389.7|43369.7|1
1736865270000|2025-01-14 14:34:30|43393.3|43373.3|43394.7|43374.7|43397.2|43377.2|43393.3|43373.3|4
1736865280000|2025-01-14 14:34:40|43392.4|43372.4|43388.5|43368.5|43392.4|43372.4|43386|43366|21
1736865290000|2025-01-14 14:34:50|43392.2|43372.2|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|10
1736865300000|2025-01-14 14:35:00|43398.3|43378.3|43397.2|43377.2|43405.8|43385.8|43397.2|43377.2|8
1736865310000|2025-01-14 14:35:10|43396|43376|43402.2|43382.2|43402.2|43382.2|43394.7|43374.7|16
1736865320000|2025-01-14 14:35:20|43399.7|43379.7|43394.7|43374.7|43400.8|43380.8|43394.7|43374.7|13
1736865330000|2025-01-14 14:35:30|43392.4|43372.4|43370.8|43350.8|43392.4|43372.4|43370.8|43350.8|14
1736865340000|2025-01-14 14:35:40|43372.2|43352.2|43377.2|43357.2|43377.2|43357.2|43369.7|43349.7|3
1736865350000|2025-01-14 14:35:50|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43377.2|43357.2|0
1736865360000|2025-01-14 14:36:00|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|6
1736865370000|2025-01-14 14:36:10|43380.8|43360.8|43382.2|43362.2|43383.3|43363.3|43379.7|43359.7|2
1736865380000|2025-01-14 14:36:20|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|1
1736865390000|2025-01-14 14:36:30|43381|43361|43379.7|43359.7|43381|43361|43379.7|43359.7|14
1736865400000|2025-01-14 14:36:40|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|12
1736865410000|2025-01-14 14:36:50|43382.2|43362.2|43387.2|43367.2|43388.3|43368.3|43382.2|43362.2|6
1736865420000|2025-01-14 14:37:00|43389.7|43369.7|43382.2|43362.2|43389.7|43369.7|43382.2|43362.2|15
1736865430000|2025-01-14 14:37:10|43383.3|43363.3|43378.5|43358.5|43387.2|43367.2|43378.5|43358.5|7
1736865440000|2025-01-14 14:37:20|43379.7|43359.7|43382.2|43362.2|43387.2|43367.2|43379.7|43359.7|3
1736865450000|2025-01-14 14:37:30|43383.3|43363.3|43392.2|43372.2|43392.2|43372.2|43382.2|43362.2|8
1736865460000|2025-01-14 14:37:40|43393.3|43373.3|43389.7|43369.7|43394.7|43374.7|43389.7|43369.7|5
1736865470000|2025-01-14 14:37:50|43387|43367|43387.2|43367.2|43387.2|43367.2|43385.8|43365.8|16
1736865480000|2025-01-14 14:38:00|43388.3|43368.3|43384.7|43364.7|43388.3|43368.3|43382.2|43362.2|22
1736865490000|2025-01-14 14:38:10|43383.5|43363.5|43386|43366|43386|43366|43382.2|43362.2|3
1736865500000|2025-01-14 14:38:20|43387.2|43367.2|43394.7|43374.7|43395.8|43375.8|43387.2|43367.2|11
1736865510000|2025-01-14 14:38:30|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|2
1736865520000|2025-01-14 14:38:40|43392.2|43372.2|43384.7|43364.7|43392.2|43372.2|43382.2|43362.2|12
1736865530000|2025-01-14 14:38:50|43382.2|43362.2|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|4
1736865540000|2025-01-14 14:39:00|43389.7|43369.7|43399.7|43379.7|43399.7|43379.7|43389.7|43369.7|6
1736865550000|2025-01-14 14:39:10|43400.8|43380.8|43399.7|43379.7|43404.7|43384.7|43399.7|43379.7|6
1736865560000|2025-01-14 14:39:20|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43384.7|43364.7|8
1736865570000|2025-01-14 14:39:30|43398.3|43378.3|43403.3|43383.3|43403.3|43383.3|43398.3|43378.3|3
1736865580000|2025-01-14 14:39:40|43405.8|43385.8|43404.7|43384.7|43407.2|43387.2|43404.7|43384.7|8
1736865590000|2025-01-14 14:39:50|43405.8|43385.8|43405.8|43385.8|43408.3|43388.3|43405.8|43385.8|9
1736865600000|2025-01-14 14:40:00|43404.7|43384.7|43419.7|43399.7|43419.7|43399.7|43404.7|43384.7|88
1736865610000|2025-01-14 14:40:10|43418.3|43398.3|43410.8|43390.8|43418.3|43398.3|43409.7|43389.7|29
1736865620000|2025-01-14 14:40:20|43409.7|43389.7|43408.5|43388.5|43412.2|43392.2|43408.3|43388.3|5
1736865630000|2025-01-14 14:40:30|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43404.7|43384.7|5
1736865640000|2025-01-14 14:40:40|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43409.7|43389.7|8
1736865650000|2025-01-14 14:40:50|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|2
1736865660000|2025-01-14 14:41:00|43408.3|43388.3|43407.2|43387.2|43408.3|43388.3|43404.7|43384.7|19
1736865670000|2025-01-14 14:41:10|43406|43386|43409.7|43389.7|43409.7|43389.7|43402.2|43382.2|8
1736865680000|2025-01-14 14:41:20|43407.2|43387.2|43409.7|43389.7|43413.3|43393.3|43407.2|43387.2|3
1736865690000|2025-01-14 14:41:30|43408.3|43388.3|43404.7|43384.7|43409.7|43389.7|43404.7|43384.7|13
1736865700000|2025-01-14 14:41:40|43403.5|43383.5|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|1
1736865710000|2025-01-14 14:41:50|43408.3|43388.3|43409.5|43389.5|43409.5|43389.5|43408.3|43388.3|11
1736865720000|2025-01-14 14:42:00|43410.8|43390.8|43407.2|43387.2|43410.8|43390.8|43407.2|43387.2|13
1736865730000|2025-01-14 14:42:10|43409.7|43389.7|43407.2|43387.2|43409.7|43389.7|43407.2|43387.2|3
1736865740000|2025-01-14 14:42:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43405.8|43385.8|14
1736865750000|2025-01-14 14:42:30|43410.8|43390.8|43417.2|43397.2|43418.3|43398.3|43409.7|43389.7|21
1736865760000|2025-01-14 14:42:40|43418.3|43398.3|43414.7|43394.7|43419.5|43399.5|43413.5|43393.5|29
1736865770000|2025-01-14 14:42:50|43412.4|43392.4|43414.7|43394.7|43414.7|43394.7|43409.7|43389.7|11
1736865780000|2025-01-14 14:43:00|43415.8|43395.8|43422.2|43402.2|43422.2|43402.2|43415.8|43395.8|4
1736865790000|2025-01-14 14:43:10|43423.3|43403.3|43424.7|43404.7|43431|43411|43423.3|43403.3|17
1736865800000|2025-01-14 14:43:20|||||||||9
1736865810000|2025-01-14 14:43:30|43420.8|43400.8|43404.7|43384.7|43420.8|43400.8|43402.2|43382.2|28
1736865820000|2025-01-14 14:43:40|43403.5|43383.5|43404.7|43384.7|43409.7|43389.7|43402.2|43382.2|1
1736865830000|2025-01-14 14:43:50|43403.5|43383.5|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|10
1736865840000|2025-01-14 14:44:00|43405.8|43385.8|43412.2|43392.2|43412.2|43392.2|43405.8|43385.8|9
1736865850000|2025-01-14 14:44:10|43415.8|43395.8|43420.8|43400.8|43423.3|43403.3|43415.8|43395.8|49
1736865860000|2025-01-14 14:44:20|43422.2|43402.2|43434.5|43414.5|43435.6|43415.6|43422.2|43402.2|22
1736865870000|2025-01-14 14:44:30|43435.8|43415.8|43437|43417|43437|43417|43433.3|43413.3|12
1736865880000|2025-01-14 14:44:40|43435.8|43415.8|43442|43422|43443.3|43423.3|43434.5|43414.5|32
1736865890000|2025-01-14 14:44:50|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43439.5|43419.5|8
1736865900000|2025-01-14 14:45:00|43440.8|43420.8|43439.7|43419.7|43442.2|43422.2|43438.3|43418.3|38
1736865910000|2025-01-14 14:45:10|43438.3|43418.3|43432.2|43412.2|43438.3|43418.3|43432.2|43412.2|17
1736865920000|2025-01-14 14:45:20|43433.3|43413.3|43437|43417|43437.2|43417.2|43433.3|43413.3|18
1736865930000|2025-01-14 14:45:30|43439.7|43419.7|43432.2|43412.2|43440.8|43420.8|43429.7|43409.7|14
1736865940000|2025-01-14 14:45:40|43431.1|43411.1|43429.7|43409.7|43431.1|43411.1|43428.6|43408.6|12
1736865950000|2025-01-14 14:45:50|43430.9|43410.9|43434.7|43414.7|43434.7|43414.7|43430.9|43410.9|10
1736865960000|2025-01-14 14:46:00|43438.4|43418.4|43442.2|43422.2|43442.2|43422.2|43438.4|43418.4|12
1736865970000|2025-01-14 14:46:10|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|10
1736865980000|2025-01-14 14:46:20|43438.4|43418.4|43434.7|43414.7|43439.7|43419.7|43434.7|43414.7|7
1736865990000|2025-01-14 14:46:30|43437.2|43417.2|43437.2|43417.2|43439.7|43419.7|43437|43417|6
1736866000000|2025-01-14 14:46:40|43435.9|43415.9|43434.7|43414.7|43435.9|43415.9|43434.7|43414.7|1
1736866010000|2025-01-14 14:46:50|43432.2|43412.2|43418.6|43398.6|43432.2|43412.2|43418.6|43398.6|12
1736866020000|2025-01-14 14:47:00|43417.4|43397.4|43400.9|43380.9|43417.4|43397.4|43394.7|43374.7|26
1736866030000|2025-01-14 14:47:10|43399.7|43379.7|43404.5|43384.5|43404.5|43384.5|43397.2|43377.2|10
1736866040000|2025-01-14 14:47:20|43405.9|43385.9|43407.2|43387.2|43409.7|43389.7|43405.9|43385.9|11
1736866050000|2025-01-14 14:47:30|43404.7|43384.7|43394.7|43374.7|43404.7|43384.7|43387.2|43367.2|20
1736866060000|2025-01-14 14:47:40|43397.2|43377.2|43399.7|43379.7|43402.2|43382.2|43397.2|43377.2|15
1736866070000|2025-01-14 14:47:50|43398.6|43378.6|43397.2|43377.2|43398.6|43378.6|43396.1|43376.1|1
1736866080000|2025-01-14 14:48:00|43396.1|43376.1|43380.9|43360.9|43396.1|43376.1|43378.4|43358.4|23
1736866090000|2025-01-14 14:48:10|43379.7|43359.7|43374.7|43354.7|43380.9|43360.9|43374.7|43354.7|16
1736866100000|2025-01-14 14:48:20|43379.7|43359.7|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|6
1736866110000|2025-01-14 14:48:30|43385.9|43365.9|43394.7|43374.7|43394.7|43374.7|43384.7|43364.7|13
1736866120000|2025-01-14 14:48:40|43393.6|43373.6|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|2
1736866130000|2025-01-14 14:48:50|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43391.1|43371.1|10
1736866140000|2025-01-14 14:49:00|43392.2|43372.2|43397.2|43377.2|43397.2|43377.2|43389.7|43369.7|15
1736866150000|2025-01-14 14:49:10|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43389.7|43369.7|11
1736866160000|2025-01-14 14:49:20|43394.7|43374.7|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|0
1736866170000|2025-01-14 14:49:30|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|5
1736866180000|2025-01-14 14:49:40|43399.7|43379.7|43405.9|43385.9|43406.1|43386.1|43399.7|43379.7|3
1736866190000|2025-01-14 14:49:50|43407.2|43387.2|43410.9|43390.9|43410.9|43390.9|43407.2|43387.2|2
1736866200000|2025-01-14 14:50:00|43409.7|43389.7|43399.7|43379.7|43409.7|43389.7|43399.7|43379.7|20
1736866210000|2025-01-14 14:50:10|43402.2|43382.2|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|8
1736866220000|2025-01-14 14:50:20|43405.9|43385.9|43412.2|43392.2|43412.2|43392.2|43405.9|43385.9|16
1736866230000|2025-01-14 14:50:30|43414.7|43394.7|43419.7|43399.7|43422.2|43402.2|43414.7|43394.7|29
1736866240000|2025-01-14 14:50:40|43418.4|43398.4|43419.7|43399.7|43419.7|43399.7|43418.4|43398.4|9
1736866250000|2025-01-14 14:50:50|43421.1|43401.1|43428.6|43408.6|43428.6|43408.6|43421.1|43401.1|10
1736866260000|2025-01-14 14:51:00|43426.1|43406.1|43439.7|43419.7|43439.7|43419.7|43425.9|43405.9|10
1736866270000|2025-01-14 14:51:10|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43439.7|43419.7|14
1736866280000|2025-01-14 14:51:20|43443.6|43423.6|43444.7|43424.7|43448.4|43428.4|43443.6|43423.6|13
1736866290000|2025-01-14 14:51:30|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43448.6|43428.6|8
1736866300000|2025-01-14 14:51:40|43450.9|43430.9|43459.7|43439.7|43459.7|43439.7|43450.9|43430.9|10
1736866310000|2025-01-14 14:51:50|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|8
1736866320000|2025-01-14 14:52:00|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|8
1736866330000|2025-01-14 14:52:10|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43460.9|43440.9|12
1736866340000|2025-01-14 14:52:20|43465.9|43445.9|43464.7|43444.7|43468.4|43448.4|43464.7|43444.7|22
1736866350000|2025-01-14 14:52:30|43465.9|43445.9|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|12
1736866360000|2025-01-14 14:52:40|43467.4|43447.4|43457.2|43437.2|43467.4|43447.4|43457.2|43437.2|29
1736866370000|2025-01-14 14:52:50|43456.1|43436.1|43447.2|43427.2|43456.1|43436.1|43447.2|43427.2|16
1736866380000|2025-01-14 14:53:00|43449.7|43429.7|43449.7|43429.7|43451.1|43431.1|43447.2|43427.2|15
1736866390000|2025-01-14 14:53:10|43450.9|43430.9|43457.2|43437.2|43457.2|43437.2|43450.9|43430.9|11
1736866400000|2025-01-14 14:53:20|43459.5|43439.5|43465.9|43445.9|43467.2|43447.2|43459.5|43439.5|15
1736866410000|2025-01-14 14:53:30|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|16
1736866420000|2025-01-14 14:53:40|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43465.9|43445.9|7
1736866430000|2025-01-14 14:53:50|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|6
1736866440000|2025-01-14 14:54:00|43470.9|43450.9|43479.7|43459.7|43480.9|43460.9|43469.7|43449.7|16
1736866450000|2025-01-14 14:54:10|43480.9|43460.9|43479.7|43459.7|43483.4|43463.4|43479.7|43459.7|9
1736866460000|2025-01-14 14:54:20|43478.4|43458.4|43462.4|43442.4|43479.7|43459.7|43462.4|43442.4|39
1736866470000|2025-01-14 14:54:30|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|10
1736866480000|2025-01-14 14:54:40|43461.1|43441.1|43459.9|43439.9|43461.1|43441.1|43457.4|43437.4|12
1736866490000|2025-01-14 14:54:50|43457.4|43437.4|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|8
1736866500000|2025-01-14 14:55:00|43461.3|43441.3|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|17
1736866510000|2025-01-14 14:55:10|43454.9|43434.9|43452.4|43432.4|43454.9|43434.9|43452.4|43432.4|22
1736866520000|2025-01-14 14:55:20|43451.1|43431.1|43452.4|43432.4|43452.4|43432.4|43451.1|43431.1|7
1736866530000|2025-01-14 14:55:30|43450.1|43430.1|43444.9|43424.9|43450.1|43430.1|43443.8|43423.8|11
1736866540000|2025-01-14 14:55:40|43443.8|43423.8|43451.1|43431.1|43451.1|43431.1|43443.8|43423.8|29
1736866560000|2025-01-14 14:56:00|43452.4|43432.4|43444.9|43424.9|43452.4|43432.4|43444.9|43424.9|26
1736866570000|2025-01-14 14:56:10|43443.8|43423.8|43437.4|43417.4|43443.8|43423.8|43432.4|43412.4|10
1736866580000|2025-01-14 14:56:20|43442.4|43422.4|43453.6|43433.6|43453.6|43433.6|43442.4|43422.4|10
1736866590000|2025-01-14 14:56:30|43454.9|43434.9|43459.9|43439.9|43462.4|43442.4|43454.9|43434.9|12
1736866600000|2025-01-14 14:56:40|43457.4|43437.4|43462.4|43442.4|43464.9|43444.9|43457.4|43437.4|7
1736866610000|2025-01-14 14:56:50|43459.9|43439.9|43457.4|43437.4|43459.9|43439.9|43457.4|43437.4|3
1736866620000|2025-01-14 14:57:00|43454.9|43434.9|43457.4|43437.4|43457.4|43437.4|43454.9|43434.9|16
1736866630000|2025-01-14 14:57:10|43458.8|43438.8|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|3
1736866640000|2025-01-14 14:57:20|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|14
1736866650000|2025-01-14 14:57:30|43462.4|43442.4|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|7
1736866660000|2025-01-14 14:57:40|43457.6|43437.6|43455.1|43435.1|43458.8|43438.8|43455.1|43435.1|42
1736866670000|2025-01-14 14:57:50|43457.4|43437.4|43453.8|43433.8|43458.8|43438.8|43453.8|43433.8|11
1736866680000|2025-01-14 14:58:00|43451.5|43431.5|43446.3|43426.3|43451.5|43431.5|43443.8|43423.8|9
1736866690000|2025-01-14 14:58:10|43444.9|43424.9|43446.3|43426.3|43448.8|43428.8|43444.9|43424.9|4
1736866700000|2025-01-14 14:58:20|43443.8|43423.8|43433.8|43413.8|43443.8|43423.8|43431.3|43411.3|20
1736866710000|2025-01-14 14:58:30|43432.6|43412.6|43428.8|43408.8|43433.8|43413.8|43428.8|43408.8|6
1736866720000|2025-01-14 14:58:40|43426.3|43406.3|43424.9|43404.9|43428.8|43408.8|43423.8|43403.8|13
1736866730000|2025-01-14 14:58:50|43423.8|43403.8|43432.6|43412.6|43432.6|43412.6|43423.8|43403.8|11
1736866740000|2025-01-14 14:59:00|43430.1|43410.1|43426.3|43406.3|43432.6|43412.6|43426.3|43406.3|13
1736866750000|2025-01-14 14:59:10|43425.1|43405.1|43421.3|43401.3|43425.1|43405.1|43421.3|43401.3|6
1736866760000|2025-01-14 14:59:20|43422.4|43402.4|43436.3|43416.3|43436.3|43416.3|43422.4|43402.4|20
1736866770000|2025-01-14 14:59:30|43434.9|43414.9|43438.8|43418.8|43438.8|43418.8|43433.8|43413.8|5
1736866780000|2025-01-14 14:59:40|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1736866790000|2025-01-14 14:59:50|43442.4|43422.4|43443.8|43423.8|43443.8|43423.8|43442.4|43422.4|10
1736866800000|2025-01-14 15:00:00|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43442.4|43422.4|6
1736866810000|2025-01-14 15:00:10|43448.8|43428.8|43456.3|43436.3|43456.3|43436.3|43448.8|43428.8|3
1736866820000|2025-01-14 15:00:20|43458.8|43438.8|43462.6|43442.6|43466.3|43446.3|43458.8|43438.8|13
1736866830000|2025-01-14 15:00:30|43461.3|43441.3|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|12
1736866840000|2025-01-14 15:00:40|43458.8|43438.8|43452.6|43432.6|43461.3|43441.3|43452.6|43432.6|28
1736866850000|2025-01-14 15:00:50|43451.3|43431.3|43451.3|43431.3|43453.8|43433.8|43448.8|43428.8|12
1736866860000|2025-01-14 15:01:00|43452.6|43432.6|43463.8|43443.8|43463.8|43443.8|43450.1|43430.1|15
1736866870000|2025-01-14 15:01:10|43464.9|43444.9|43468.8|43448.8|43469.9|43449.9|43464.9|43444.9|13
1736866880000|2025-01-14 15:01:20|43467.6|43447.6|43466.3|43446.3|43468.8|43448.8|43463.8|43443.8|6
1736866890000|2025-01-14 15:01:30|43467.4|43447.4|43473.6|43453.6|43476.1|43456.1|43467.4|43447.4|8
1736866900000|2025-01-14 15:01:40|43476.1|43456.1|43483.8|43463.8|43483.8|43463.8|43476.1|43456.1|1
1736866910000|2025-01-14 15:01:50|||||||||7
1736866920000|2025-01-14 15:02:00|43480.1|43460.1|43477.6|43457.6|43480.1|43460.1|43476.3|43456.3|2
1736866930000|2025-01-14 15:02:10|43478.8|43458.8|43477.6|43457.6|43480.1|43460.1|43477.6|43457.6|7
1736866940000|2025-01-14 15:02:20|43478.8|43458.8|43480.1|43460.1|43480.1|43460.1|43478.8|43458.8|11
1736866950000|2025-01-14 15:02:30|43482.6|43462.6|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|3
1736866960000|2025-01-14 15:02:40|43487.6|43467.6|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|20
1736866970000|2025-01-14 15:02:50|43485.1|43465.1|43486.3|43466.3|43488.8|43468.8|43485.1|43465.1|9
1736866980000|2025-01-14 15:03:00|43485.1|43465.1|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|10
1736866990000|2025-01-14 15:03:10|43488.8|43468.8|43486.3|43466.3|43490.1|43470.1|43486.3|43466.3|3
1736867000000|2025-01-14 15:03:20|43485.1|43465.1|43475.1|43455.1|43485.1|43465.1|43475.1|43455.1|6
1736867010000|2025-01-14 15:03:30|43477.6|43457.6|43480.1|43460.1|43480.1|43460.1|43475.1|43455.1|7
1736867020000|2025-01-14 15:03:40|43482.6|43462.6|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|4
1736867030000|2025-01-14 15:03:50|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43485.1|43465.1|4
1736867040000|2025-01-14 15:04:00|43493.8|43473.8|43528.8|43508.8|43531.5|43511.5|43493.8|43473.8|143
1736867050000|2025-01-14 15:04:10|43531.1|43511.1|43541.3|43521.3|43541.3|43521.3|43531.1|43511.1|14
1736867060000|2025-01-14 15:04:20|43542.4|43522.4|43553.8|43533.8|43553.8|43533.8|43542.4|43522.4|16
1736867070000|2025-01-14 15:04:30|43554.9|43534.9|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|17
1736867080000|2025-01-14 15:04:40|43552.4|43532.4|43557.4|43537.4|43559.9|43539.9|43552.4|43532.4|26
1736867090000|2025-01-14 15:04:50|43556.3|43536.3|43546.3|43526.3|43556.3|43536.3|43546.3|43526.3|23
1736867100000|2025-01-14 15:05:00|43545.1|43525.1|43538.8|43518.8|43545.1|43525.1|43536.3|43516.3|117
1736867110000|2025-01-14 15:05:10|43531.3|43511.3|43526.3|43506.3|43533.8|43513.8|43526.3|43506.3|14
1736867120000|2025-01-14 15:05:20|43523.8|43503.8|43532.4|43512.4|43532.4|43512.4|43520.1|43500.1|23
1736867130000|2025-01-14 15:05:30|43534.9|43514.9|43527.6|43507.6|43536.1|43516.1|43527.6|43507.6|9
1736867140000|2025-01-14 15:05:40|43530.1|43510.1|43522.6|43502.6|43530.1|43510.1|43522.6|43502.6|4
1736867150000|2025-01-14 15:05:50|43525.1|43505.1|43520.1|43500.1|43525.1|43505.1|43520.1|43500.1|4
1736867160000|2025-01-14 15:06:00|43515.1|43495.1|43522.6|43502.6|43522.6|43502.6|43515.1|43495.1|20
1736867170000|2025-01-14 15:06:10|43525.1|43505.1|43536.3|43516.3|43543.8|43523.8|43525.1|43505.1|11
1736867180000|2025-01-14 15:06:20|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|8
1736867190000|2025-01-14 15:06:30|43531.3|43511.3|43527.4|43507.4|43531.3|43511.3|43522.4|43502.4|13
1736867200000|2025-01-14 15:06:40|43528.6|43508.6|43527.4|43507.4|43528.6|43508.6|43527.4|43507.4|30
1736867210000|2025-01-14 15:06:50|||||||||11
1736867220000|2025-01-14 15:07:00|43528.6|43508.6|43529.9|43509.9|43529.9|43509.9|43528.6|43508.6|62
1736867230000|2025-01-14 15:07:10|43527.4|43507.4|43523.8|43503.8|43527.4|43507.4|43523.8|43503.8|4
1736867240000|2025-01-14 15:07:20|43524.9|43504.9|43519.9|43499.9|43524.9|43504.9|43519.9|43499.9|4
1736867250000|2025-01-14 15:07:30|43521.1|43501.1|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|3
1736867260000|2025-01-14 15:07:40|43514.9|43494.9|43502.4|43482.4|43514.9|43494.9|43502.4|43482.4|6
1736867270000|2025-01-14 15:07:50|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43488.8|43468.8|29
1736867280000|2025-01-14 15:08:00|43497.4|43477.4|43486.3|43466.3|43497.4|43477.4|43486.3|43466.3|13
1736867290000|2025-01-14 15:08:10|43483.8|43463.8|43486.3|43466.3|43486.3|43466.3|43483.8|43463.8|3
1736867300000|2025-01-14 15:08:20|43487.5|43467.5|43497.5|43477.5|43497.5|43477.5|43487.5|43467.5|8
1736867310000|2025-01-14 15:08:30|43495|43475|43507.7|43487.7|43507.7|43487.7|43495|43475|19
1736867320000|2025-01-14 15:08:40|43505.2|43485.2|43507.7|43487.7|43510.2|43490.2|43505.2|43485.2|0
1736867330000|2025-01-14 15:08:50|43506.5|43486.5|43511.3|43491.3|43511.3|43491.3|43505.2|43485.2|5
1736867340000|2025-01-14 15:09:00|43510.2|43490.2|43502.7|43482.7|43511.3|43491.3|43501.3|43481.3|13
1736867350000|2025-01-14 15:09:10|43501.5|43481.5|43507.7|43487.7|43507.7|43487.7|43500.2|43480.2|2
1736867360000|2025-01-14 15:09:20|43510.2|43490.2|43511.5|43491.5|43511.5|43491.5|43507.7|43487.7|6
1736867370000|2025-01-14 15:09:30|43509|43489|43512.7|43492.7|43512.7|43492.7|43507.7|43487.7|1
1736867380000|2025-01-14 15:09:40|43510.2|43490.2|43501.5|43481.5|43510.2|43490.2|43501.5|43481.5|5
1736867390000|2025-01-14 15:09:50|43500.4|43480.4|43500.2|43480.2|43502.7|43482.7|43497.7|43477.7|4
1736867400000|2025-01-14 15:10:00|43495.2|43475.2|43487.7|43467.7|43495.2|43475.2|43487.7|43467.7|18
1736867410000|2025-01-14 15:10:10|43486.5|43466.5|43492.7|43472.7|43492.7|43472.7|43482.9|43462.9|7
1736867420000|2025-01-14 15:10:20|43491.5|43471.5|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|0
1736867430000|2025-01-14 15:10:30|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1736867440000|2025-01-14 15:10:40|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1736867450000|2025-01-14 15:10:50|43492.7|43472.7|43497.7|43477.7|43497.7|43477.7|43492.7|43472.7|7
1736867470000|2025-01-14 15:11:10|||||||||7
1736867480000|2025-01-14 15:11:20|43502.7|43482.7|43515.2|43495.2|43515.2|43495.2|43502.7|43482.7|5
1736867490000|2025-01-14 15:11:30|43517.7|43497.7|43520.2|43500.2|43520.2|43500.2|43515.2|43495.2|6
1736867500000|2025-01-14 15:11:40|43519|43499|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|4
1736867510000|2025-01-14 15:11:50|43518.8|43498.8|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|3
1736867520000|2025-01-14 15:12:00|43518.8|43498.8|43520.2|43500.2|43522.7|43502.7|43518.8|43498.8|1
1736867530000|2025-01-14 15:12:10|43525.2|43505.2|43527.7|43507.7|43529|43509|43525.2|43505.2|10
1736867540000|2025-01-14 15:12:20|43526.5|43506.5|43527.7|43507.7|43527.7|43507.7|43526.3|43506.3|1
1736867550000|2025-01-14 15:12:30|43526.5|43506.5|43527.7|43507.7|43527.7|43507.7|43525.2|43505.2|8
1736867560000|2025-01-14 15:12:40|43525.2|43505.2|43530.2|43510.2|43532.7|43512.7|43525.2|43505.2|4
1736867570000|2025-01-14 15:12:50|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|3
1736867580000|2025-01-14 15:13:00|43533.8|43513.8|43536.1|43516.1|43536.1|43516.1|43532.5|43512.5|51
1736867590000|2025-01-14 15:13:10|43537.5|43517.5|43540|43520|43540|43520|43537.5|43517.5|4
1736867600000|2025-01-14 15:13:20|43538.8|43518.8|43535.2|43515.2|43539|43519|43535.2|43515.2|5
1736867610000|2025-01-14 15:13:30|43534|43514|43532.7|43512.7|43534|43514|43532.7|43512.7|3
1736867620000|2025-01-14 15:13:40|43535.2|43515.2|43537.7|43517.7|43540.2|43520.2|43535.2|43515.2|17
1736867630000|2025-01-14 15:13:50|43536.5|43516.5|43535.2|43515.2|43536.5|43516.5|43535.2|43515.2|3
1736867640000|2025-01-14 15:14:00|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|1
1736867650000|2025-01-14 15:14:10|43538.8|43518.8|43536.5|43516.5|43541.5|43521.5|43536.5|43516.5|1
1736867660000|2025-01-14 15:14:20|43537.7|43517.7|43532.7|43512.7|43537.7|43517.7|43532.7|43512.7|7
1736867670000|2025-01-14 15:14:30|43533.8|43513.8|43530.2|43510.2|43535.2|43515.2|43530.2|43510.2|4
1736867680000|2025-01-14 15:14:40|43529|43509|43522.7|43502.7|43529|43509|43520.2|43500.2|38
1736867690000|2025-01-14 15:14:50|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|1
1736867700000|2025-01-14 15:15:00|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43518.8|43498.8|2
1736867710000|2025-01-14 15:15:10|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43518.8|43498.8|1
1736867720000|2025-01-14 15:15:20|43518.8|43498.8|43518.8|43498.8|43523.8|43503.8|43517.7|43497.7|69
1736867730000|2025-01-14 15:15:30|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|2
1736867740000|2025-01-14 15:15:40|43518.8|43498.8|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|1
1736867750000|2025-01-14 15:15:50|43521.3|43501.3|43528.8|43508.8|43528.8|43508.8|43521.3|43501.3|6
1736867760000|2025-01-14 15:16:00|43530|43510|43531.3|43511.3|43531.3|43511.3|43530|43510|5
1736867770000|2025-01-14 15:16:10|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|13
1736867780000|2025-01-14 15:16:20|43535|43515|43536.3|43516.3|43536.3|43516.3|43535|43515|20
1736867790000|2025-01-14 15:16:30|43532.7|43512.7|43531.5|43511.5|43532.7|43512.7|43530.4|43510.4|11
1736867800000|2025-01-14 15:16:40|43530.4|43510.4|43530.4|43510.4|43531.5|43511.5|43530.4|43510.4|0
1736867810000|2025-01-14 15:16:50|43531.5|43511.5|43530.4|43510.4|43531.5|43511.5|43530.4|43510.4|0
1736867820000|2025-01-14 15:17:00|43526.3|43506.3|43525.2|43505.2|43526.3|43506.3|43525.2|43505.2|3
1736867830000|2025-01-14 15:17:10|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|8
1736867840000|2025-01-14 15:17:20|43521.5|43501.5|43527.5|43507.5|43527.5|43507.5|43519|43499|7
1736867850000|2025-01-14 15:17:30|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|3
1736867860000|2025-01-14 15:17:40|43528.6|43508.6|43527.5|43507.5|43531.1|43511.1|43527.5|43507.5|20
1736867870000|2025-01-14 15:17:50|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43527.5|43507.5|3
1736867880000|2025-01-14 15:18:00|43527.5|43507.5|43530|43510|43530|43510|43527.5|43507.5|0
1736867890000|2025-01-14 15:18:10|43531.3|43511.3|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|2
1736867900000|2025-01-14 15:18:20|43532.7|43512.7|43531.3|43511.3|43533.8|43513.8|43531.3|43511.3|0
1736867910000|2025-01-14 15:18:30|43532.5|43512.5|43532.5|43512.5|43535|43515|43532.5|43512.5|4
1736867920000|2025-01-14 15:18:40|43534.8|43514.8|43545|43525|43545|43525|43534.8|43514.8|8
1736867930000|2025-01-14 15:18:50|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|0
1736867950000|2025-01-14 15:19:10|43547.5|43527.5|43545|43525|43547.5|43527.5|43542.5|43522.5|3
1736867960000|2025-01-14 15:19:20|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|1
1736867970000|2025-01-14 15:19:30|43546.1|43526.1|43550|43530|43552.5|43532.5|43546.1|43526.1|10
1736867980000|2025-01-14 15:19:40|43551.1|43531.1|43552.5|43532.5|43556.1|43536.1|43551.1|43531.1|18
1736867990000|2025-01-14 15:19:50|43551.3|43531.3|43531.1|43511.1|43552.5|43532.5|43531.1|43511.1|12
1736868000000|2025-01-14 15:20:00|43530|43510|43518.6|43498.6|43530|43510|43517.5|43497.5|6
1736868010000|2025-01-14 15:20:10|43520|43500|43533.6|43513.6|43537.5|43517.5|43520|43500|7
1736868020000|2025-01-14 15:20:20|43532.5|43512.5|43533.6|43513.6|43533.6|43513.6|43532.5|43512.5|1
1736868030000|2025-01-14 15:20:30|43534.8|43514.8|43536.1|43516.1|43536.1|43516.1|43533.6|43513.6|0
1736868050000|2025-01-14 15:20:50|43533.6|43513.6|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|8
1736868060000|2025-01-14 15:21:00|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43532.5|43512.5|7
1736868070000|2025-01-14 15:21:10|43534.8|43514.8|43532.5|43512.5|43536.1|43516.1|43532.5|43512.5|5
1736868080000|2025-01-14 15:21:20|43533.6|43513.6|43530|43510|43533.6|43513.6|43527.5|43507.5|1
1736868090000|2025-01-14 15:21:30|43527.5|43507.5|43523.8|43503.8|43527.5|43507.5|43523.8|43503.8|58
1736868100000|2025-01-14 15:21:40|43522.5|43502.5|43513.6|43493.6|43522.5|43502.5|43513.6|43493.6|17
1736868110000|2025-01-14 15:21:50|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|10
1736868120000|2025-01-14 15:22:00|43517.3|43497.3|43518.6|43498.6|43518.6|43498.6|43515|43495|6
1736868130000|2025-01-14 15:22:10|43519.8|43499.8|43532.5|43512.5|43532.5|43512.5|43519.8|43499.8|9
1736868140000|2025-01-14 15:22:20|43531.3|43511.3|43532.5|43512.5|43535|43515|43530|43510|4
1736868150000|2025-01-14 15:22:30|||||||||9
1736868160000|2025-01-14 15:22:40|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|20
1736868170000|2025-01-14 15:22:50|43528.8|43508.8|43518.8|43498.8|43528.8|43508.8|43518.8|43498.8|12
1736868180000|2025-01-14 15:23:00|43517.5|43497.5|43512.5|43492.5|43517.5|43497.5|43512.5|43492.5|3
1736868190000|2025-01-14 15:23:10|43515|43495|43530|43510|43530|43510|43515|43495|6
1736868200000|2025-01-14 15:23:20|43531.1|43511.1|43537.5|43517.5|43537.5|43517.5|43531.1|43511.1|0
1736868210000|2025-01-14 15:23:30|43538.8|43518.8|43535|43515|43540|43520|43535|43515|3
1736868220000|2025-01-14 15:23:40|43533.8|43513.8|43532.5|43512.5|43535|43515|43530|43510|2
1736868230000|2025-01-14 15:23:50|43531.3|43511.3|43532.5|43512.5|43532.5|43512.5|43527.5|43507.5|0
1736868240000|2025-01-14 15:24:00|43533.8|43513.8|43535|43515|43535|43515|43533.8|43513.8|2
1736868250000|2025-01-14 15:24:10|43537.5|43517.5|43542.5|43522.5|43542.5|43522.5|43536.3|43516.3|1
1736868260000|2025-01-14 15:24:20|43540.2|43520.2|43537.5|43517.5|43540.2|43520.2|43537.5|43517.5|4
1736868270000|2025-01-14 15:24:30|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|10
1736868280000|2025-01-14 15:24:40|43547.5|43527.5|43551.1|43531.1|43551.1|43531.1|43547.5|43527.5|3
1736868290000|2025-01-14 15:24:50|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|7
1736868300000|2025-01-14 15:25:00|43553.4|43533.4|43552.3|43532.3|43553.6|43533.6|43551.1|43531.1|0
1736868310000|2025-01-14 15:25:10|43551.1|43531.1|43552.3|43532.3|43553.4|43533.4|43551.1|43531.1|5
1736868320000|2025-01-14 15:25:20|43551.1|43531.1|43551.1|43531.1|43552.3|43532.3|43551.1|43531.1|0
1736868330000|2025-01-14 15:25:30|43552.3|43532.3|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|79
1736868340000|2025-01-14 15:25:40|43551.1|43531.1|43552.5|43532.5|43553.4|43533.4|43550|43530|4
1736868350000|2025-01-14 15:25:50|43550|43530|43547.5|43527.5|43550|43530|43547.5|43527.5|1
1736868360000|2025-01-14 15:26:00|43552.5|43532.5|43552.5|43532.5|43553.6|43533.6|43552.5|43532.5|18
1736868370000|2025-01-14 15:26:10|43550|43530|43550|43530|43550|43530|43547.5|43527.5|0
1736868380000|2025-01-14 15:26:20|43548.8|43528.8|43552.5|43532.5|43552.5|43532.5|43547.5|43527.5|0
1736868390000|2025-01-14 15:26:30|43551.3|43531.3|43545|43525|43551.3|43531.3|43542.5|43522.5|7
1736868400000|2025-01-14 15:26:40|43546.1|43526.1|43542.5|43522.5|43546.1|43526.1|43542.5|43522.5|3
1736868410000|2025-01-14 15:26:50|43540|43520|43539.8|43519.8|43541.1|43521.1|43539.8|43519.8|10
1736868420000|2025-01-14 15:27:00|43537.3|43517.3|43525|43505|43537.3|43517.3|43523.6|43503.6|12
1736868430000|2025-01-14 15:27:10|43526.1|43506.1|43527.5|43507.5|43527.5|43507.5|43523.6|43503.6|1
1736868440000|2025-01-14 15:27:20|43530|43510|43530|43510|43530|43510|43530|43510|3
1736868450000|2025-01-14 15:27:30|43531.1|43511.1|43537.3|43517.3|43537.3|43517.3|43529.8|43509.8|36
1736868460000|2025-01-14 15:27:40|43539.8|43519.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|11
1736868470000|2025-01-14 15:27:50|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|3
1736868480000|2025-01-14 15:28:00|43539.8|43519.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|8
1736868490000|2025-01-14 15:28:10|43538.4|43518.4|43547.3|43527.3|43547.3|43527.3|43537.3|43517.3|8
1736868500000|2025-01-14 15:28:20|43545.9|43525.9|43549.8|43529.8|43549.8|43529.8|43545.9|43525.9|2
1736868510000|2025-01-14 15:28:30|||||||||2
1736868520000|2025-01-14 15:28:40|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|0
1736868530000|2025-01-14 15:28:50|43550.9|43530.9|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|1
1736868540000|2025-01-14 15:29:00|43551.1|43531.1|43539.8|43519.8|43551.1|43531.1|43539.8|43519.8|9
1736868550000|2025-01-14 15:29:10|43537.3|43517.3|43546.1|43526.1|43546.1|43526.1|43537.3|43517.3|19
1736868560000|2025-01-14 15:29:20|43547.3|43527.3|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|0
1736868570000|2025-01-14 15:29:30|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|27
1736868580000|2025-01-14 15:29:40|||||||||43
1736868590000|2025-01-14 15:29:50|||||||||10
1736868600000|2025-01-14 15:30:00|43557.1|43537.1|43559.8|43539.8|43559.8|43539.8|43557.1|43537.1|10
1736868610000|2025-01-14 15:30:10|43557.3|43537.3|43582.3|43562.3|43584.8|43564.8|43557.3|43537.3|52
1736868620000|2025-01-14 15:30:20|43581.1|43561.1|43572.3|43552.3|43581.1|43561.1|43572.3|43552.3|14
1736868630000|2025-01-14 15:30:30|43574.8|43554.8|43575.9|43555.9|43575.9|43555.9|43570.9|43550.9|39
1736868640000|2025-01-14 15:30:40|43578.4|43558.4|43574.6|43554.6|43578.4|43558.4|43574.6|43554.6|39
1736868650000|2025-01-14 15:30:50|43572.1|43552.1|43595.9|43575.9|43598.4|43578.4|43572.1|43552.1|36
1736868660000|2025-01-14 15:31:00|43598.4|43578.4|43594.8|43574.8|43598.4|43578.4|43594.8|43574.8|25
1736868670000|2025-01-14 15:31:10|43593.6|43573.6|43590.9|43570.9|43593.6|43573.6|43589.8|43569.8|8
1736868680000|2025-01-14 15:31:20|43592.1|43572.1|43593.4|43573.4|43593.4|43573.4|43589.8|43569.8|9
1736868690000|2025-01-14 15:31:30|43594.8|43574.8|43603.2|43583.2|43603.2|43583.2|43594.8|43574.8|35
1736868700000|2025-01-14 15:31:40|43604.4|43584.4|43618.4|43598.4|43618.4|43598.4|43604.4|43584.4|12
1736868710000|2025-01-14 15:31:50|43620.9|43600.9|43618.4|43598.4|43620.9|43600.9|43618.4|43598.4|10
1736868720000|2025-01-14 15:32:00|43617.3|43597.3|43609.8|43589.8|43619.8|43599.8|43609.8|43589.8|23
1736868730000|2025-01-14 15:32:10|43608.6|43588.6|43599.8|43579.8|43608.6|43588.6|43599.8|43579.8|11
1736868740000|2025-01-14 15:32:20|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43599.8|43579.8|7
1736868750000|2025-01-14 15:32:30|43599.8|43579.8|43599.8|43579.8|43603.4|43583.4|43599.8|43579.8|3
1736868760000|2025-01-14 15:32:40|||||||||1
1736868770000|2025-01-14 15:32:50|43602.3|43582.3|43594.8|43574.8|43604.8|43584.8|43594.8|43574.8|17
1736868780000|2025-01-14 15:33:00|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43590|43570|16
1736868790000|2025-01-14 15:33:10|43593.4|43573.4|43599.8|43579.8|43599.8|43579.8|43592.3|43572.3|1
1736868800000|2025-01-14 15:33:20|43598.7|43578.7|43597.3|43577.3|43598.7|43578.7|43594.8|43574.8|7
1736868810000|2025-01-14 15:33:30|43598.4|43578.4|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|2
1736868820000|2025-01-14 15:33:40|43598.5|43578.5|43601.2|43581.2|43601.2|43581.2|43597.3|43577.3|1
1736868830000|2025-01-14 15:33:50|43599.8|43579.8|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|2
1736868840000|2025-01-14 15:34:00|43601.2|43581.2|43602.3|43582.3|43604.8|43584.8|43599.8|43579.8|2
1736868850000|2025-01-14 15:34:10|43601.2|43581.2|43602.3|43582.3|43604.8|43584.8|43601.2|43581.2|2
1736868860000|2025-01-14 15:34:20|||||||||1
1736868870000|2025-01-14 15:34:30|43599.8|43579.8|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|4
1736868880000|2025-01-14 15:34:40|43601|43581|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|5
1736868890000|2025-01-14 15:34:50|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|13
1736868900000|2025-01-14 15:35:00|43599.8|43579.8|43596|43576|43599.8|43579.8|43596|43576|2
1736868910000|2025-01-14 15:35:10|43594.8|43574.8|43592.3|43572.3|43597.3|43577.3|43592.3|43572.3|8
1736868920000|2025-01-14 15:35:20|43591.2|43571.2|43589.8|43569.8|43591.2|43571.2|43587.3|43567.3|9
1736868930000|2025-01-14 15:35:30|43592.3|43572.3|43601|43581|43601|43581|43592.3|43572.3|12
1736868940000|2025-01-14 15:35:40|43602.3|43582.3|43589.8|43569.8|43603.5|43583.5|43589.8|43569.8|3
1736868950000|2025-01-14 15:35:50|43594.8|43574.8|43602.3|43582.3|43602.3|43582.3|43594.8|43574.8|4
1736868960000|2025-01-14 15:36:00|43599.8|43579.8|43594.8|43574.8|43602.3|43582.3|43594.8|43574.8|7
1736868970000|2025-01-14 15:36:10|43593.7|43573.7|43594.8|43574.8|43594.8|43574.8|43592.3|43572.3|3
1736868980000|2025-01-14 15:36:20|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|2
1736868990000|2025-01-14 15:36:30|43601|43581|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|7
1736869000000|2025-01-14 15:36:40|43603.5|43583.5|43604.8|43584.8|43607.3|43587.3|43603.5|43583.5|5
1736869010000|2025-01-14 15:36:50|43603.7|43583.7|43603.5|43583.5|43604.8|43584.8|43602.3|43582.3|0
1736869020000|2025-01-14 15:37:00|43604.8|43584.8|43599.8|43579.8|43604.8|43584.8|43599.8|43579.8|3
1736869030000|2025-01-14 15:37:10|43601|43581|43603.5|43583.5|43603.5|43583.5|43601|43581|1
1736869040000|2025-01-14 15:37:20|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|9
1736869050000|2025-01-14 15:37:30|43603.3|43583.3|43617.1|43597.1|43617.1|43597.1|43603.3|43583.3|69
1736869060000|2025-01-14 15:37:40|43619.6|43599.6|43619.6|43599.6|43624.6|43604.6|43619.6|43599.6|11
1736869070000|2025-01-14 15:37:50|43617.1|43597.1|43612.1|43592.1|43617.1|43597.1|43612.1|43592.1|7
1736869080000|2025-01-14 15:38:00|43609.6|43589.6|43607.1|43587.1|43611|43591|43607.1|43587.1|8
1736869090000|2025-01-14 15:38:10|43604.6|43584.6|43604.6|43584.6|43607.1|43587.1|43604.6|43584.6|4
1736869100000|2025-01-14 15:38:20|43603.5|43583.5|43607.1|43587.1|43609.6|43589.6|43603.5|43583.5|6
1736869110000|2025-01-14 15:38:30|43609.6|43589.6|43603.5|43583.5|43609.6|43589.6|43603.5|43583.5|8
1736869120000|2025-01-14 15:38:40|43601|43581|43597.3|43577.3|43603.5|43583.5|43594.8|43574.8|2
1736869130000|2025-01-14 15:38:50|43599.8|43579.8|43607.3|43587.3|43607.3|43587.3|43599.8|43579.8|2
1736869140000|2025-01-14 15:39:00|43604.8|43584.8|43609.8|43589.8|43609.8|43589.8|43604.8|43584.8|7
1736869150000|2025-01-14 15:39:10|43611|43591|43612.1|43592.1|43613.5|43593.5|43609.8|43589.8|1
1736869160000|2025-01-14 15:39:20|43613.5|43593.5|43611|43591|43613.5|43593.5|43611|43591|1
1736869170000|2025-01-14 15:39:30|43612.1|43592.1|43612.1|43592.1|43613.5|43593.5|43609.8|43589.8|54
1736869180000|2025-01-14 15:39:40|43611|43591|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|10
1736869190000|2025-01-14 15:39:50|43611|43591|43613.3|43593.3|43613.3|43593.3|43609.6|43589.6|2
1736869200000|2025-01-14 15:40:00|43614.4|43594.4|43612.1|43592.1|43615.8|43595.8|43612.1|43592.1|6
1736869210000|2025-01-14 15:40:10|43613.3|43593.3|43613.3|43593.3|43615.8|43595.8|43612.1|43592.1|5
1736869220000|2025-01-14 15:40:20|43614.4|43594.4|43604.8|43584.8|43615.8|43595.8|43604.8|43584.8|44
1736869230000|2025-01-14 15:40:30|43607.3|43587.3|43606|43586|43607.3|43587.3|43606|43586|10
1736869240000|2025-01-14 15:40:40|||||||||3
1736869250000|2025-01-14 15:40:50|||||||||13
1736869260000|2025-01-14 15:41:00|43604.8|43584.8|43609.8|43589.8|43613.5|43593.5|43604.8|43584.8|9
1736869270000|2025-01-14 15:41:10|43611|43591|43607.3|43587.3|43611|43591|43607.3|43587.3|18
1736869280000|2025-01-14 15:41:20|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|3
1736869290000|2025-01-14 15:41:30|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43604.8|43584.8|1
1736869300000|2025-01-14 15:41:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|17
1736869310000|2025-01-14 15:41:50|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|11
1736869320000|2025-01-14 15:42:00|43615.8|43595.8|43619.4|43599.4|43619.4|43599.4|43615.8|43595.8|26
1736869330000|2025-01-14 15:42:10|43620.8|43600.8|43627.1|43607.1|43630.8|43610.8|43620.8|43600.8|17
1736869340000|2025-01-14 15:42:20|43629.6|43609.6|43633.3|43613.3|43633.3|43613.3|43629.6|43609.6|14
1736869350000|2025-01-14 15:42:30|43634.4|43614.4|43635.8|43615.8|43635.8|43615.8|43634.4|43614.4|2
1736869360000|2025-01-14 15:42:40|43632.1|43612.1|43630.8|43610.8|43632.1|43612.1|43630.8|43610.8|7
1736869370000|2025-01-14 15:42:50|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|1
1736869380000|2025-01-14 15:43:00|43628.5|43608.5|43629.6|43609.6|43632.1|43612.1|43627.1|43607.1|1
1736869390000|2025-01-14 15:43:10|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43627.1|43607.1|3
1736869400000|2025-01-14 15:43:20|43628.5|43608.5|43630.8|43610.8|43632.1|43612.1|43627.1|43607.1|2
1736869410000|2025-01-14 15:43:30|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43629.6|43609.6|3
1736869420000|2025-01-14 15:43:40|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|11
1736869430000|2025-01-14 15:43:50|||||||||5
1736869440000|2025-01-14 15:44:00|43638.1|43618.1|43636.9|43616.9|43643.3|43623.3|43636.9|43616.9|26
1736869450000|2025-01-14 15:44:10|43639.4|43619.4|43644.4|43624.4|43645.6|43625.6|43639.4|43619.4|14
1736869460000|2025-01-14 15:44:20|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|3
1736869470000|2025-01-14 15:44:30|||||||||5
1736869480000|2025-01-14 15:44:40|43639.4|43619.4|43644.4|43624.4|43644.4|43624.4|43639.4|43619.4|8
1736869490000|2025-01-14 15:44:50|43643.3|43623.3|43641.9|43621.9|43643.3|43623.3|43639.4|43619.4|3
1736869500000|2025-01-14 15:45:00|43643.1|43623.1|43641.9|43621.9|43644.4|43624.4|43639.4|43619.4|7
1736869510000|2025-01-14 15:45:10|43639.4|43619.4|43636.9|43616.9|43641.9|43621.9|43636.9|43616.9|9
1736869520000|2025-01-14 15:45:20|43634.4|43614.4|43625.8|43605.8|43634.4|43614.4|43625.8|43605.8|15
1736869530000|2025-01-14 15:45:30|43627.1|43607.1|43621.7|43601.7|43627.1|43607.1|43621.7|43601.7|56
1736869540000|2025-01-14 15:45:40|43619.4|43599.4|43622.1|43602.1|43623.3|43603.3|43619.4|43599.4|10
1736869550000|2025-01-14 15:45:50|43620.8|43600.8|43623.3|43603.3|43624.4|43604.4|43620.8|43600.8|14
1736869560000|2025-01-14 15:46:00|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|0
1736869570000|2025-01-14 15:46:10|43617.1|43597.1|43615.8|43595.8|43617.1|43597.1|43615.8|43595.8|27
1736869580000|2025-01-14 15:46:20|43612.1|43592.1|43609.6|43589.6|43612.1|43592.1|43607.1|43587.1|9
1736869590000|2025-01-14 15:46:30|43607.1|43587.1|43605.8|43585.8|43607.1|43587.1|43605.8|43585.8|2
1736869600000|2025-01-14 15:46:40|43607.1|43587.1|43613.1|43593.1|43613.1|43593.1|43604.6|43584.6|14
1736869610000|2025-01-14 15:46:50|43614.4|43594.4|43618.5|43598.5|43619.6|43599.6|43614.4|43594.4|3
1736869620000|2025-01-14 15:47:00|43619.6|43599.6|43621|43601|43623.5|43603.5|43618.5|43598.5|16
1736869630000|2025-01-14 15:47:10|43623.5|43603.5|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|14
1736869640000|2025-01-14 15:47:20|43619.8|43599.8|43623.5|43603.5|43624.8|43604.8|43619.8|43599.8|3
1736869650000|2025-01-14 15:47:30|43622.3|43602.3|43623.5|43603.5|43623.5|43603.5|43622.3|43602.3|6
1736869660000|2025-01-14 15:47:40|43624.8|43604.8|43626|43606|43626|43606|43623.5|43603.5|3
1736869670000|2025-01-14 15:47:50|43623.5|43603.5|43623.5|43603.5|43626|43606|43623.5|43603.5|13
1736869680000|2025-01-14 15:48:00|43621.2|43601.2|43618.5|43598.5|43623.5|43603.5|43617.3|43597.3|6
1736869690000|2025-01-14 15:48:10|43617.3|43597.3|43618.5|43598.5|43618.5|43598.5|43614.8|43594.8|4
1736869700000|2025-01-14 15:48:20|43619.6|43599.6|43623.3|43603.3|43624.4|43604.4|43619.6|43599.6|4
1736869710000|2025-01-14 15:48:30|43622.1|43602.1|43624.6|43604.6|43625.8|43605.8|43622.1|43602.1|5
1736869720000|2025-01-14 15:48:40|43625.8|43605.8|43627.1|43607.1|43627.1|43607.1|43625.8|43605.8|0
1736869730000|2025-01-14 15:48:50|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|5
1736869740000|2025-01-14 15:49:00|43631|43611|43628.5|43608.5|43631|43611|43628.5|43608.5|4
1736869750000|2025-01-14 15:49:10|43631|43611|43631|43611|43633.5|43613.5|43628.5|43608.5|2
1736869760000|2025-01-14 15:49:20|43628.5|43608.5|43624.8|43604.8|43628.5|43608.5|43624.8|43604.8|9
1736869770000|2025-01-14 15:49:30|43623.5|43603.5|43618.5|43598.5|43623.5|43603.5|43618.5|43598.5|0
1736869780000|2025-01-14 15:49:40|43616|43596|43618.5|43598.5|43618.5|43598.5|43616|43596|4
1736869790000|2025-01-14 15:49:50|43616|43596|43616|43596|43618.5|43598.5|43616|43596|1
1736869800000|2025-01-14 15:50:00|43617.1|43597.1|43607.3|43587.3|43618.5|43598.5|43607.3|43587.3|4
1736869810000|2025-01-14 15:50:10|43604.8|43584.8|43606|43586|43606|43586|43603.5|43583.5|7
1736869820000|2025-01-14 15:50:20|43604.8|43584.8|43599.8|43579.8|43606|43586|43598.7|43578.7|14
1736869830000|2025-01-14 15:50:30|43598.7|43578.7|43597.3|43577.3|43599.8|43579.8|43594.8|43574.8|5
1736869840000|2025-01-14 15:50:40|43598.7|43578.7|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|4
1736869850000|2025-01-14 15:50:50|43604.8|43584.8|43612.3|43592.3|43612.3|43592.3|43604.8|43584.8|14
1736869860000|2025-01-14 15:51:00|43613.5|43593.5|43619.6|43599.6|43619.6|43599.6|43612.3|43592.3|1
1736869870000|2025-01-14 15:51:10|43622.1|43602.1|43619.6|43599.6|43622.1|43602.1|43618.3|43598.3|13
1736869880000|2025-01-14 15:51:20|43617.1|43597.1|43622.1|43602.1|43622.1|43602.1|43617.1|43597.1|8
1736869890000|2025-01-14 15:51:30|43624.6|43604.6|43628.3|43608.3|43628.3|43608.3|43624.6|43604.6|5
1736869900000|2025-01-14 15:51:40|43630.8|43610.8|43636|43616|43636|43616|43630.8|43610.8|10
1736869910000|2025-01-14 15:51:50|43637.1|43617.1|43636|43616|43637.1|43617.1|43636|43616|5
1736869920000|2025-01-14 15:52:00|43637.1|43617.1|43643.5|43623.5|43644.6|43624.6|43637.1|43617.1|5
1736869930000|2025-01-14 15:52:10|43644.6|43624.6|43643.5|43623.5|43644.6|43624.6|43639.6|43619.6|10
1736869940000|2025-01-14 15:52:20|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|2
1736869950000|2025-01-14 15:52:30|||||||||8
1736869960000|2025-01-14 15:52:40|43641|43621|43638.5|43618.5|43642.1|43622.1|43637.1|43617.1|6
1736869970000|2025-01-14 15:52:50|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43634.6|43614.6|3
1736869980000|2025-01-14 15:53:00|43636|43616|43632.1|43612.1|43637.1|43617.1|43632.1|43612.1|7
1736869990000|2025-01-14 15:53:10|43629.6|43609.6|43632.1|43612.1|43632.1|43612.1|43629.6|43609.6|2
1736870000000|2025-01-14 15:53:20|43634.6|43614.6|43636|43616|43636|43616|43634.6|43614.6|31
1736870010000|2025-01-14 15:53:30|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|2
1736870020000|2025-01-14 15:53:40|43640.8|43620.8|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|1
1736870030000|2025-01-14 15:53:50|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|1
1736870040000|2025-01-14 15:54:00|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43637.1|43617.1|8
1736870050000|2025-01-14 15:54:10|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43637.1|43617.1|2
1736870060000|2025-01-14 15:54:20|43638.5|43618.5|43642.1|43622.1|43642.1|43622.1|43638.5|43618.5|1
1736870070000|2025-01-14 15:54:30|43643.3|43623.3|43644.6|43624.6|43648.3|43628.3|43643.3|43623.3|34
1736870080000|2025-01-14 15:54:40|43645.8|43625.8|43649.6|43629.6|43649.6|43629.6|43645.8|43625.8|3
1736870090000|2025-01-14 15:54:50|43650.8|43630.8|43652.1|43632.1|43652.1|43632.1|43650.8|43630.8|21
1736870100000|2025-01-14 15:55:00|43654.6|43634.6|43657.1|43637.1|43657.1|43637.1|43652.1|43632.1|3
1736870110000|2025-01-14 15:55:10|43659.6|43639.6|43662.1|43642.1|43666|43646|43659.6|43639.6|13
1736870120000|2025-01-14 15:55:20|43664.6|43644.6|43674.8|43654.8|43677.1|43657.1|43664.6|43644.6|41
1736870130000|2025-01-14 15:55:30|43672.3|43652.3|43674.6|43654.6|43674.6|43654.6|43670.8|43650.8|10
1736870140000|2025-01-14 15:55:40|43670.8|43650.8|43668.3|43648.3|43673.3|43653.3|43668.3|43648.3|8
1736870150000|2025-01-14 15:55:50|43666.9|43646.9|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|6
1736870160000|2025-01-14 15:56:00|43666.9|43646.9|43668.3|43648.3|43670.8|43650.8|43665.8|43645.8|13
1736870170000|2025-01-14 15:56:10|43670.8|43650.8|43667.1|43647.1|43670.8|43650.8|43665.8|43645.8|3
1736870180000|2025-01-14 15:56:20|43668.3|43648.3|43674.6|43654.6|43678.3|43658.3|43668.3|43648.3|27
1736870190000|2025-01-14 15:56:30|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|6
1736870200000|2025-01-14 15:56:40|43679.6|43659.6|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|4
1736870210000|2025-01-14 15:56:50|43679.6|43659.6|43675.8|43655.8|43679.6|43659.6|43675.8|43655.8|8
1736870220000|2025-01-14 15:57:00|43678.3|43658.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|0
1736870230000|2025-01-14 15:57:10|43678.3|43658.3|43680.8|43660.8|43683.3|43663.3|43678.3|43658.3|4
1736870240000|2025-01-14 15:57:20|43678.3|43658.3|43680.8|43660.8|43680.8|43660.8|43678.3|43658.3|3
1736870250000|2025-01-14 15:57:30|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|31
1736870260000|2025-01-14 15:57:40|43686.9|43666.9|43683.3|43663.3|43686.9|43666.9|43683.3|43663.3|31
1736870270000|2025-01-14 15:57:50|43680.8|43660.8|43680.8|43660.8|43683.3|43663.3|43680.8|43660.8|0
1736870280000|2025-01-14 15:58:00|43679.6|43659.6|43679.6|43659.6|43680.8|43660.8|43679.6|43659.6|17
1736870290000|2025-01-14 15:58:10|43678.3|43658.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|9
1736870300000|2025-01-14 15:58:20|43670.8|43650.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|15
1736870310000|2025-01-14 15:58:30|43668.3|43648.3|43673.3|43653.3|43673.3|43653.3|43668.3|43648.3|4
1736870320000|2025-01-14 15:58:40|43672.2|43652.2|43677.2|43657.2|43677.2|43657.2|43670.8|43650.8|5
1736870330000|2025-01-14 15:58:50|43678.5|43658.5|43679.7|43659.7|43680.8|43660.8|43677.2|43657.2|1
1736870340000|2025-01-14 15:59:00|43678.5|43658.5|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|6
1736870350000|2025-01-14 15:59:10|43687.2|43667.2|43697.2|43677.2|43697.2|43677.2|43687.2|43667.2|12
1736870360000|2025-01-14 15:59:20|43696|43676|43700.8|43680.8|43700.8|43680.8|43696|43676|11
1736870370000|2025-01-14 15:59:30|43702.2|43682.2|43694.7|43674.7|43702.2|43682.2|43694.7|43674.7|4
1736870380000|2025-01-14 15:59:40|43693.5|43673.5|43693.3|43673.3|43694.7|43674.7|43692.2|43672.2|17
1736870390000|2025-01-14 15:59:50|43694.7|43674.7|43696.9|43676.9|43698.3|43678.3|43694.7|43674.7|11
1736870400000|2025-01-14 16:00:00|43700.8|43680.8|43704.4|43684.4|43706.9|43686.9|43700.8|43680.8|44
1736870410000|2025-01-14 16:00:10|43704.5|43684.5|43699.5|43679.5|43704.5|43684.5|43699.5|43679.5|13
1736870420000|2025-01-14 16:00:20|43702|43682|43699.5|43679.5|43702|43682|43697|43677|8
1736870430000|2025-01-14 16:00:30|43700.6|43680.6|43702|43682|43702|43682|43699.5|43679.5|17
1736870440000|2025-01-14 16:00:40|43704.5|43684.5|43704.5|43684.5|43707|43687|43704.5|43684.5|17
1736870450000|2025-01-14 16:00:50|43707|43687|43694.7|43674.7|43707.2|43687.2|43692.2|43672.2|25
1736870460000|2025-01-14 16:01:00|43693.5|43673.5|43697.2|43677.2|43697.2|43677.2|43692.2|43672.2|6
1736870470000|2025-01-14 16:01:10|43696|43676|43694.7|43674.7|43696|43676|43694.7|43674.7|3
1736870480000|2025-01-14 16:01:20|43693.5|43673.5|43692.2|43672.2|43693.5|43673.5|43692.2|43672.2|0
1736870490000|2025-01-14 16:01:30|43694.7|43674.7|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|5
1736870500000|2025-01-14 16:01:40|43694.7|43674.7|43689.7|43669.7|43694.7|43674.7|43689.7|43669.7|7
1736870510000|2025-01-14 16:01:50|43687.2|43667.2|43684.7|43664.7|43689.7|43669.7|43684.7|43664.7|12
1736870520000|2025-01-14 16:02:00|43685.8|43665.8|43699.7|43679.7|43699.7|43679.7|43685.8|43665.8|11
1736870530000|2025-01-14 16:02:10|43702.2|43682.2|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|2
1736870540000|2025-01-14 16:02:20|43696|43676|43690.8|43670.8|43696|43676|43689.7|43669.7|6
1736870550000|2025-01-14 16:02:30|43692.2|43672.2|43684.9|43664.9|43692.2|43672.2|43682.4|43662.4|75
1736870560000|2025-01-14 16:02:40|43682.4|43662.4|43679.9|43659.9|43684.9|43664.9|43679.9|43659.9|2
1736870570000|2025-01-14 16:02:50|43678.7|43658.7|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|1
1736870580000|2025-01-14 16:03:00|43678.7|43658.7|43677.4|43657.4|43679.9|43659.9|43677.4|43657.4|2
1736870590000|2025-01-14 16:03:10|43676.2|43656.2|43674.9|43654.9|43676.2|43656.2|43674.9|43654.9|12
1736870600000|2025-01-14 16:03:20|43672.4|43652.4|43664.9|43644.9|43672.4|43652.4|43664.9|43644.9|6
1736870610000|2025-01-14 16:03:30|43663.7|43643.7|43662.4|43642.4|43664.9|43644.9|43662.4|43642.4|3
1736870620000|2025-01-14 16:03:40|43664.9|43644.9|43663.7|43643.7|43664.9|43644.9|43659.9|43639.9|10
1736870630000|2025-01-14 16:03:50|43662.4|43642.4|43657.4|43637.4|43662.4|43642.4|43657.4|43637.4|13
1736870640000|2025-01-14 16:04:00|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|5
1736870650000|2025-01-14 16:04:10|43652.6|43632.6|43654.9|43634.9|43654.9|43634.9|43651.2|43631.2|10
1736870660000|2025-01-14 16:04:20|43649.9|43629.9|43647.4|43627.4|43649.9|43629.9|43644.9|43624.9|8
1736870670000|2025-01-14 16:04:30|||||||||1
1736870680000|2025-01-14 16:04:40|43649.9|43629.9|43652.4|43632.4|43652.4|43632.4|43649.9|43629.9|12
1736870690000|2025-01-14 16:04:50|43653.5|43633.5|43654.9|43634.9|43657.4|43637.4|43653.5|43633.5|2
1736870700000|2025-01-14 16:05:00|43657.4|43637.4|43647.4|43627.4|43657.4|43637.4|43644.9|43624.9|4
1736870710000|2025-01-14 16:05:10|43648.5|43628.5|43656|43636|43656|43636|43648.5|43628.5|5
1736870720000|2025-01-14 16:05:20|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|16
1736870730000|2025-01-14 16:05:30|43658.5|43638.5|43659.9|43639.9|43659.9|43639.9|43658.5|43638.5|1
1736870740000|2025-01-14 16:05:40|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|6
1736870750000|2025-01-14 16:05:50|43666|43646|43671|43651|43673.5|43653.5|43666|43646|19
1736870760000|2025-01-14 16:06:00|43669.9|43649.9|43663.7|43643.7|43669.9|43649.9|43663.7|43643.7|63
1736870770000|2025-01-14 16:06:10|43666.2|43646.2|43662.6|43642.6|43666.2|43646.2|43662.6|43642.6|3
1736870780000|2025-01-14 16:06:20|||||||||2
1736870790000|2025-01-14 16:06:30|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43662.6|43642.6|11
1736870800000|2025-01-14 16:06:40|43666.2|43646.2|43660.1|43640.1|43666.2|43646.2|43660.1|43640.1|3
1736870810000|2025-01-14 16:06:50|43662.6|43642.6|43666.2|43646.2|43666.2|43646.2|43661.2|43641.2|10
1736870820000|2025-01-14 16:07:00|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|0
1736870830000|2025-01-14 16:07:10|43667.4|43647.4|43656.4|43636.4|43667.4|43647.4|43656.4|43636.4|19
1736870850000|2025-01-14 16:07:30|43655.3|43635.3|43648.9|43628.9|43655.3|43635.3|43648.9|43628.9|4
1736870860000|2025-01-14 16:07:40|43647.6|43627.6|43633.7|43613.7|43647.6|43627.6|43632.6|43612.6|16
1736870870000|2025-01-14 16:07:50|43632.6|43612.6|43636.2|43616.2|43636.2|43616.2|43632.6|43612.6|9
1736870880000|2025-01-14 16:08:00|43637.6|43617.6|43645.1|43625.1|43646.2|43626.2|43637.6|43617.6|9
1736870890000|2025-01-14 16:08:10|43647.6|43627.6|43643.7|43623.7|43647.6|43627.6|43642.6|43622.6|1
1736870900000|2025-01-14 16:08:20|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|0
1736870910000|2025-01-14 16:08:30|43641.2|43621.2|43640.1|43620.1|43642.6|43622.6|43638.7|43618.7|0
1736870920000|2025-01-14 16:08:40|43638.7|43618.7|43648.9|43628.9|43648.9|43628.9|43638.7|43618.7|4
1736870930000|2025-01-14 16:08:50|43650.1|43630.1|43648.7|43628.7|43652.6|43632.6|43647.6|43627.6|1
1736870940000|2025-01-14 16:09:00|43647.6|43627.6|43652.4|43632.4|43652.4|43632.4|43647.6|43627.6|2
1736870950000|2025-01-14 16:09:10|43653.7|43633.7|43657.6|43637.6|43657.6|43637.6|43653.7|43633.7|4
1736870960000|2025-01-14 16:09:20|43658.7|43638.7|43663.5|43643.5|43663.5|43643.5|43658.7|43638.7|6
1736870970000|2025-01-14 16:09:30|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|2
1736870980000|2025-01-14 16:09:40|43665.8|43645.8|43663.5|43643.5|43667.2|43647.2|43663.5|43643.5|92
1736870990000|2025-01-14 16:09:50|43664.7|43644.7|43661|43641|43664.7|43644.7|43661|43641|0
1736871000000|2025-01-14 16:10:00|43659.9|43639.9|43661|43641|43661|43641|43658.7|43638.7|11
1736871010000|2025-01-14 16:10:10|43662.2|43642.2|43659.9|43639.9|43663.5|43643.5|43659.9|43639.9|2
1736871030000|2025-01-14 16:10:30|43658.7|43638.7|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|0
1736871040000|2025-01-14 16:10:40|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|8
1736871050000|2025-01-14 16:10:50|43649.9|43629.9|43654.9|43634.9|43654.9|43634.9|43648.7|43628.7|1
1736871070000|2025-01-14 16:11:10|43656|43636|43659.7|43639.7|43659.7|43639.7|43656|43636|12
1736871080000|2025-01-14 16:11:20|43662.2|43642.2|43662.4|43642.4|43662.4|43642.4|43661|43641|6
1736871090000|2025-01-14 16:11:30|43661|43641|43659.9|43639.9|43661|43641|43659.9|43639.9|5
1736871100000|2025-01-14 16:11:40|43661.2|43641.2|43659.9|43639.9|43661.2|43641.2|43659.9|43639.9|2
1736871110000|2025-01-14 16:11:50|43661.2|43641.2|43662.4|43642.4|43664.9|43644.9|43659.9|43639.9|6
1736871120000|2025-01-14 16:12:00|43661|43641|43661|43641|43661|43641|43659.9|43639.9|3
1736871130000|2025-01-14 16:12:10|43663.7|43643.7|43659.9|43639.9|43664.9|43644.9|43659.9|43639.9|9
1736871140000|2025-01-14 16:12:20|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|3
1736871150000|2025-01-14 16:12:30|43649.9|43629.9|43643.5|43623.5|43649.9|43629.9|43643.5|43623.5|1
1736871160000|2025-01-14 16:12:40|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43639.9|43619.9|4
1736871170000|2025-01-14 16:12:50|43643.7|43623.7|43644.9|43624.9|43644.9|43624.9|43643.7|43623.7|0
1736871180000|2025-01-14 16:13:00|||||||||1
1736871190000|2025-01-14 16:13:10|43647.2|43627.2|43651|43631|43651|43631|43647.2|43627.2|2
1736871200000|2025-01-14 16:13:20|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|7
1736871210000|2025-01-14 16:13:30|43656|43636|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|0
1736871220000|2025-01-14 16:13:40|43656.2|43636.2|43654.9|43634.9|43656.2|43636.2|43654.9|43634.9|8
1736871230000|2025-01-14 16:13:50|43657.4|43637.4|43656|43636|43657.4|43637.4|43656|43636|1
1736871240000|2025-01-14 16:14:00|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|11
1736871250000|2025-01-14 16:14:10|43658.7|43638.7|43657.4|43637.4|43658.7|43638.7|43654.9|43634.9|14
1736871260000|2025-01-14 16:14:20|43656|43636|43659.9|43639.9|43659.9|43639.9|43656|43636|3
1736871270000|2025-01-14 16:14:30|43661|43641|43659.9|43639.9|43663.7|43643.7|43659.9|43639.9|2
1736871280000|2025-01-14 16:14:40|||||||||6
1736871290000|2025-01-14 16:14:50|43661|43641|43662.4|43642.4|43664.9|43644.9|43659.9|43639.9|36
1736871300000|2025-01-14 16:15:00|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43657.4|43637.4|5
1736871310000|2025-01-14 16:15:10|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|7
1736871320000|2025-01-14 16:15:20|43658.7|43638.7|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|0
1736871330000|2025-01-14 16:15:30|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|1
1736871340000|2025-01-14 16:15:40|43656.2|43636.2|43657.4|43637.4|43658.7|43638.7|43654.9|43634.9|6
1736871350000|2025-01-14 16:15:50|43656.2|43636.2|43654.9|43634.9|43656.2|43636.2|43654.9|43634.9|5
1736871360000|2025-01-14 16:16:00|43656|43636|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|5
1736871370000|2025-01-14 16:16:10|43658.5|43638.5|43654.9|43634.9|43658.5|43638.5|43654.9|43634.9|6
1736871380000|2025-01-14 16:16:20|43652.4|43632.4|43654.9|43634.9|43656|43636|43652.4|43632.4|5
1736871390000|2025-01-14 16:16:30|43653.7|43633.7|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|1
1736871400000|2025-01-14 16:16:40|43656|43636|43661|43641|43661|43641|43656|43636|7
1736871410000|2025-01-14 16:16:50|43663.5|43643.5|43664.9|43644.9|43664.9|43644.9|43661|43641|19
1736871420000|2025-01-14 16:17:00|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|6
1736871430000|2025-01-14 16:17:10|43658.7|43638.7|43649.9|43629.9|43658.7|43638.7|43649.9|43629.9|17
1736871440000|2025-01-14 16:17:20|43648.7|43628.7|43644.9|43624.9|43648.7|43628.7|43644.9|43624.9|0
1736871450000|2025-01-14 16:17:30|43647.4|43627.4|43649.9|43629.9|43649.9|43629.9|43647.4|43627.4|1
1736871460000|2025-01-14 16:17:40|||||||||5
1736871470000|2025-01-14 16:17:50|43648.7|43628.7|43647.4|43627.4|43648.7|43628.7|43646|43626|1
1736871480000|2025-01-14 16:18:00|43644.9|43624.9|43642.4|43622.4|43644.9|43624.9|43641.2|43621.2|6
1736871490000|2025-01-14 16:18:10|43643.5|43623.5|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|2
1736871500000|2025-01-14 16:18:20|43644.9|43624.9|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|12
1736871510000|2025-01-14 16:18:30|43637.4|43617.4|43637.4|43617.4|43638.7|43618.7|43637.4|43617.4|2
1736871520000|2025-01-14 16:18:40|43638.5|43618.5|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|2
1736871530000|2025-01-14 16:18:50|43638.5|43618.5|43634.9|43614.9|43639.9|43619.9|43634.9|43614.9|5
1736871540000|2025-01-14 16:19:00|43636|43616|43642.4|43622.4|43642.4|43622.4|43636|43616|3
1736871550000|2025-01-14 16:19:10|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|39
1736871560000|2025-01-14 16:19:20|43639.9|43619.9|43634.9|43614.9|43639.9|43619.9|43633.7|43613.7|4
1736871570000|2025-01-14 16:19:30|43633.8|43613.8|43621.3|43601.3|43633.8|43613.8|43621.3|43601.3|16
1736871580000|2025-01-14 16:19:40|||||||||6
1736871590000|2025-01-14 16:19:50|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1736871600000|2025-01-14 16:20:00|43612.6|43592.6|43607.6|43587.6|43612.6|43592.6|43607.6|43587.6|10
1736871610000|2025-01-14 16:20:10|43604|43584|43592.6|43572.6|43604|43584|43589|43569|16
1736871620000|2025-01-14 16:20:20|43593.8|43573.8|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|9
1736871630000|2025-01-14 16:20:30|43590.1|43570.1|43587.6|43567.6|43590.1|43570.1|43587.6|43567.6|22
1736871640000|2025-01-14 16:20:40|43592.6|43572.6|43602.4|43582.4|43604.9|43584.9|43592.6|43572.6|19
1736871650000|2025-01-14 16:20:50|43601|43581|43598.5|43578.5|43601|43581|43598.5|43578.5|4
1736871660000|2025-01-14 16:21:00|43599.7|43579.7|43589.9|43569.9|43601|43581|43589.9|43569.9|16
1736871670000|2025-01-14 16:21:10|43584.9|43564.9|43586.3|43566.3|43589.9|43569.9|43584.9|43564.9|16
1736871680000|2025-01-14 16:21:20|43584.9|43564.9|43559.7|43539.7|43584.9|43564.9|43559.7|43539.7|63
1736871690000|2025-01-14 16:21:30|43562.2|43542.2|43555.1|43535.1|43562.2|43542.2|43552.6|43532.6|12
1736871700000|2025-01-14 16:21:40|43554|43534|43552.6|43532.6|43554|43534|43552.6|43532.6|6
1736871710000|2025-01-14 16:21:50|43550.1|43530.1|43545.1|43525.1|43550.1|43530.1|43544|43524|11
1736871720000|2025-01-14 16:22:00|43546.5|43526.5|43555.1|43535.1|43555.1|43535.1|43546.5|43526.5|61
1736871730000|2025-01-14 16:22:10|43556.5|43536.5|43557.6|43537.6|43557.6|43537.6|43553.8|43533.8|7
1736871740000|2025-01-14 16:22:20|43552.6|43532.6|43547.6|43527.6|43552.6|43532.6|43547.6|43527.6|6
1736871750000|2025-01-14 16:22:30|||||||||12
1736871760000|2025-01-14 16:22:40|43551.5|43531.5|43557.6|43537.6|43557.6|43537.6|43551.5|43531.5|33
1736871770000|2025-01-14 16:22:50|43559|43539|43562.6|43542.6|43563.8|43543.8|43559|43539|13
1736871780000|2025-01-14 16:23:00|43563.8|43543.8|43566.5|43546.5|43567.6|43547.6|43562.6|43542.6|8
1736871790000|2025-01-14 16:23:10|43565.3|43545.3|43565.1|43545.1|43565.3|43545.3|43562.6|43542.6|7
1736871800000|2025-01-14 16:23:20|43563.8|43543.8|43567.6|43547.6|43567.6|43547.6|43562.6|43542.6|3
1736871810000|2025-01-14 16:23:30|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43567.6|43547.6|1
1736871820000|2025-01-14 16:23:40|43569.9|43549.9|43575.1|43555.1|43575.1|43555.1|43569.9|43549.9|3
1736871830000|2025-01-14 16:23:50|43576.3|43556.3|43572.6|43552.6|43576.3|43556.3|43572.6|43552.6|4
1736871840000|2025-01-14 16:24:00|43567.6|43547.6|43572.6|43552.6|43572.6|43552.6|43567.6|43547.6|14
1736871850000|2025-01-14 16:24:10|43571.5|43551.5|43571.5|43551.5|43572.6|43552.6|43571.5|43551.5|3
1736871860000|2025-01-14 16:24:20|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|0
1736871870000|2025-01-14 16:24:30|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|23
1736871880000|2025-01-14 16:24:40|43559|43539|43562.6|43542.6|43562.6|43542.6|43559|43539|3
1736871890000|2025-01-14 16:24:50|43563.8|43543.8|43562.6|43542.6|43566.3|43546.3|43562.6|43542.6|6
1736871900000|2025-01-14 16:25:00|43561.5|43541.5|43559|43539|43561.5|43541.5|43559|43539|4
1736871910000|2025-01-14 16:25:10|43556.5|43536.5|43562.6|43542.6|43562.6|43542.6|43556.5|43536.5|13
1736871920000|2025-01-14 16:25:20|43561.5|43541.5|43562.6|43542.6|43562.6|43542.6|43560.1|43540.1|1
1736871930000|2025-01-14 16:25:30|43560.1|43540.1|43557.6|43537.6|43560.1|43540.1|43557.6|43537.6|2
1736871940000|2025-01-14 16:25:40|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|1
1736871960000|2025-01-14 16:26:00|43554.4|43534.4|43537.8|43517.8|43554.4|43534.4|43537.8|43517.8|112
1736871970000|2025-01-14 16:26:10|43536.5|43516.5|43537.6|43517.6|43537.6|43517.6|43530.1|43510.1|10
1736871980000|2025-01-14 16:26:20|43538.8|43518.8|43537.6|43517.6|43541.5|43521.5|43537.6|43517.6|1
1736871990000|2025-01-14 16:26:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|2
1736872000000|2025-01-14 16:26:40|43540.1|43520.1|43544|43524|43544|43524|43539|43519|10
1736872010000|2025-01-14 16:26:50|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1736872030000|2025-01-14 16:27:10|43549|43529|43552.6|43532.6|43552.6|43532.6|43549|43529|24
1736872040000|2025-01-14 16:27:20|43553.8|43533.8|43552.6|43532.6|43555.1|43535.1|43552.6|43532.6|4
1736872050000|2025-01-14 16:27:30|43553.8|43533.8|43557.6|43537.6|43557.6|43537.6|43553.8|43533.8|1
1736872060000|2025-01-14 16:27:40|43552.6|43532.6|43557.6|43537.6|43557.6|43537.6|43552.6|43532.6|8
1736872070000|2025-01-14 16:27:50|43558.8|43538.8|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|6
1736872080000|2025-01-14 16:28:00|43561.3|43541.3|43564|43544|43564|43544|43561.3|43541.3|10
1736872090000|2025-01-14 16:28:10|43562.6|43542.6|43567.6|43547.6|43567.6|43547.6|43562.6|43542.6|3
1736872100000|2025-01-14 16:28:20|||||||||1
1736872110000|2025-01-14 16:28:30|43565.3|43545.3|43517.6|43497.6|43565.3|43545.3|43507.6|43487.6|69
1736872120000|2025-01-14 16:28:40|43518.8|43498.8|43512.6|43492.6|43520.1|43500.1|43512.6|43492.6|25
1736872130000|2025-01-14 16:28:50|43513.8|43493.8|43527.6|43507.6|43527.6|43507.6|43513.8|43493.8|21
1736872140000|2025-01-14 16:29:00|43525.3|43505.3|43532.6|43512.6|43532.6|43512.6|43522.6|43502.6|48
1736872150000|2025-01-14 16:29:10|43535.1|43515.1|43544|43524|43544|43524|43535.1|43515.1|20
1736872160000|2025-01-14 16:29:20|43545.1|43525.1|43547.6|43527.6|43550.1|43530.1|43545.1|43525.1|21
1736872170000|2025-01-14 16:29:30|43550.1|43530.1|43547.6|43527.6|43552.6|43532.6|43547.6|43527.6|13
1736872180000|2025-01-14 16:29:40|43546.5|43526.5|43552.6|43532.6|43552.6|43532.6|43545.1|43525.1|8
1736872190000|2025-01-14 16:29:50|43553.8|43533.8|43547.6|43527.6|43563.6|43543.6|43547.6|43527.6|129
1736872200000|2025-01-14 16:30:00|43545.1|43525.1|43540.1|43520.1|43545.1|43525.1|43535.1|43515.1|16
1736872210000|2025-01-14 16:30:10|43541.3|43521.3|43547.6|43527.6|43550.1|43530.1|43541.3|43521.3|3
1736872220000|2025-01-14 16:30:20|43545.1|43525.1|43543.8|43523.8|43545.1|43525.1|43537.6|43517.6|30
1736872230000|2025-01-14 16:30:30|43547.6|43527.6|43550.1|43530.1|43552.6|43532.6|43547.6|43527.6|9
1736872240000|2025-01-14 16:30:40|43549|43529|43552.6|43532.6|43552.6|43532.6|43547.6|43527.6|8
1736872250000|2025-01-14 16:30:50|43551.5|43531.5|43552.6|43532.6|43552.6|43532.6|43547.6|43527.6|7
1736872260000|2025-01-14 16:31:00|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43547.6|43527.6|9
1736872270000|2025-01-14 16:31:10|43551.3|43531.3|43552.6|43532.6|43552.6|43532.6|43551.3|43531.3|3
1736872280000|2025-01-14 16:31:20|43553.8|43533.8|43536.5|43516.5|43553.8|43533.8|43535.1|43515.1|14
1736872290000|2025-01-14 16:31:30|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43532.6|43512.6|5
1736872300000|2025-01-14 16:31:40|43536.5|43516.5|43539|43519|43539|43519|43535.1|43515.1|7
1736872310000|2025-01-14 16:31:50|43541.5|43521.5|43539|43519|43541.5|43521.5|43539|43519|2
1736872320000|2025-01-14 16:32:00|43537.6|43517.6|43538.8|43518.8|43538.8|43518.8|43532.6|43512.6|9
1736872330000|2025-01-14 16:32:10|43540.1|43520.1|43543.8|43523.8|43545.1|43525.1|43537.6|43517.6|6
1736872340000|2025-01-14 16:32:20|43542.6|43522.6|43545.1|43525.1|43545.1|43525.1|43542.6|43522.6|15
1736872350000|2025-01-14 16:32:30|43546.3|43526.3|43552.6|43532.6|43552.6|43532.6|43546.3|43526.3|7
1736872360000|2025-01-14 16:32:40|43554.9|43534.9|43555.1|43535.1|43557.6|43537.6|43553.8|43533.8|12
1736872370000|2025-01-14 16:32:50|43552.6|43532.6|43554|43534|43555.1|43535.1|43552.6|43532.6|155
1736872380000|2025-01-14 16:33:00|43556.5|43536.5|43552.8|43532.8|43558.8|43538.8|43552.8|43532.8|49
1736872390000|2025-01-14 16:33:10|43551.7|43531.7|43540.5|43520.5|43552.8|43532.8|43540.5|43520.5|250
1736872400000|2025-01-14 16:33:20|43538|43518|43515.5|43495.5|43538|43518|43514.4|43494.4|24
1736872410000|2025-01-14 16:33:30|43516.7|43496.7|43518|43498|43518|43498|43513|43493|225
1736872420000|2025-01-14 16:33:40|43520.5|43500.5|43525.5|43505.5|43525.5|43505.5|43518|43498|6
1736872430000|2025-01-14 16:33:50|43523|43503|43525.5|43505.5|43528|43508|43523|43503|17
1736872440000|2025-01-14 16:34:00|43521.9|43501.9|43503.2|43483.2|43521.9|43501.9|43503.2|43483.2|73
1736872450000|2025-01-14 16:34:10|43500.7|43480.7|43510.7|43490.7|43513.2|43493.2|43500.7|43480.7|39
1736872460000|2025-01-14 16:34:20|43511.9|43491.9|43513.2|43493.2|43513.2|43493.2|43511.9|43491.9|9
1736872470000|2025-01-14 16:34:30|43514.4|43494.4|43510.7|43490.7|43515.7|43495.7|43510.7|43490.7|25
1736872480000|2025-01-14 16:34:40|43509.6|43489.6|43503.3|43483.3|43509.6|43489.6|43500.8|43480.8|12
1736872490000|2025-01-14 16:34:50|43502.1|43482.1|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|11
1736872500000|2025-01-14 16:35:00|43504.6|43484.6|43513.3|43493.3|43518.3|43498.3|43503.3|43483.3|23
1736872510000|2025-01-14 16:35:10|43510.8|43490.8|43503.3|43483.3|43510.8|43490.8|43503.3|43483.3|5
1736872520000|2025-01-14 16:35:20|43504.4|43484.4|43500.8|43480.8|43504.4|43484.4|43500.8|43480.8|1
1736872530000|2025-01-14 16:35:30|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|6
1736872540000|2025-01-14 16:35:40|43498.3|43478.3|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|0
1736872550000|2025-01-14 16:35:50|43492.1|43472.1|43483.5|43463.5|43492.1|43472.1|43481|43461|124
1736872560000|2025-01-14 16:36:00|43479.8|43459.8|43466|43446|43479.8|43459.8|43466|43446|20
1736872570000|2025-01-14 16:36:10|43468.5|43448.5|43477.1|43457.1|43478.5|43458.5|43468.5|43448.5|8
1736872580000|2025-01-14 16:36:20|43478.3|43458.3|43483.3|43463.3|43485.8|43465.8|43477.1|43457.1|18
1736872590000|2025-01-14 16:36:30|43480.8|43460.8|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|12
1736872600000|2025-01-14 16:36:40|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43470.8|43450.8|47
1736872610000|2025-01-14 16:36:50|43479.6|43459.6|43479.6|43459.6|43483.3|43463.3|43478.3|43458.3|5
1736872620000|2025-01-14 16:37:00|43478.3|43458.3|43481.9|43461.9|43483.3|43463.3|43475.8|43455.8|16
1736872630000|2025-01-14 16:37:10|43482.1|43462.1|43480.8|43460.8|43485.8|43465.8|43478.3|43458.3|5
1736872640000|2025-01-14 16:37:20|43479.6|43459.6|43495.8|43475.8|43495.8|43475.8|43477.1|43457.1|40
1736872650000|2025-01-14 16:37:30|43498.3|43478.3|43508.3|43488.3|43509.4|43489.4|43495.8|43475.8|18
1736872660000|2025-01-14 16:37:40|43510.8|43490.8|43505.8|43485.8|43510.8|43490.8|43505.8|43485.8|41
1736872670000|2025-01-14 16:37:50|43509.4|43489.4|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|8
1736872680000|2025-01-14 16:38:00|43510.8|43490.8|43500.8|43480.8|43510.8|43490.8|43500.8|43480.8|12
1736872690000|2025-01-14 16:38:10|43499.6|43479.6|43490.8|43470.8|43499.6|43479.6|43489.4|43469.4|11
1736872700000|2025-01-14 16:38:20|43489.4|43469.4|43483.3|43463.3|43489.4|43469.4|43483.3|43463.3|23
1736872710000|2025-01-14 16:38:30|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|1
1736872720000|2025-01-14 16:38:40|43487.1|43467.1|43479.6|43459.6|43490.8|43470.8|43479.6|43459.6|11
1736872730000|2025-01-14 16:38:50|43478.5|43458.5|43477.1|43457.1|43479.6|43459.6|43476|43456|1
1736872740000|2025-01-14 16:39:00|43478.3|43458.3|43475.8|43455.8|43480.8|43460.8|43475.8|43455.8|7
1736872750000|2025-01-14 16:39:10|43473.3|43453.3|43496.9|43476.9|43496.9|43476.9|43473.3|43453.3|37
1736872760000|2025-01-14 16:39:20|43495.8|43475.8|43495.8|43475.8|43499.4|43479.4|43495.8|43475.8|2
1736872770000|2025-01-14 16:39:30|||||||||1
1736872780000|2025-01-14 16:39:40|43494.4|43474.4|43490.8|43470.8|43494.4|43474.4|43490.8|43470.8|4
1736872790000|2025-01-14 16:39:50|43491.9|43471.9|43490.8|43470.8|43492.1|43472.1|43485.8|43465.8|6
1736872800000|2025-01-14 16:40:00|43491.9|43471.9|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|17
1736872810000|2025-01-14 16:40:10|43489.6|43469.6|43489.4|43469.4|43490.8|43470.8|43485.8|43465.8|3
1736872820000|2025-01-14 16:40:20|43489.6|43469.6|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|8
1736872830000|2025-01-14 16:40:30|43487.1|43467.1|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|3
1736872840000|2025-01-14 16:40:40|43483.5|43463.5|43483.3|43463.3|43483.5|43463.5|43482.1|43462.1|3
1736872850000|2025-01-14 16:40:50|43484.4|43464.4|43481.2|43461.2|43485.8|43465.8|43478.5|43458.5|320
1736872860000|2025-01-14 16:41:00|43478.7|43458.7|43471.2|43451.2|43481.2|43461.2|43466.2|43446.2|32
1736872870000|2025-01-14 16:41:10|43468.7|43448.7|43466.2|43446.2|43468.7|43448.7|43466.2|43446.2|8
1736872880000|2025-01-14 16:41:20|43467.3|43447.3|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|84
1736872890000|2025-01-14 16:41:30|43461|43441|43453.7|43433.7|43461|43441|43453.7|43433.7|30
1736872900000|2025-01-14 16:41:40|43452.3|43432.3|43453.7|43433.7|43453.7|43433.7|43452.3|43432.3|7
1736872910000|2025-01-14 16:41:50|43454.8|43434.8|43451|43431|43454.8|43434.8|43448.5|43428.5|11
1736872920000|2025-01-14 16:42:00|43452.1|43432.1|43454.8|43434.8|43454.8|43434.8|43451|43431|8
1736872930000|2025-01-14 16:42:10|43453.5|43433.5|43451|43431|43456|43436|43451|43431|8
1736872940000|2025-01-14 16:42:20|43453.5|43433.5|43453.5|43433.5|43456|43436|43453.5|43433.5|12
1736872950000|2025-01-14 16:42:30|43456|43436|43446|43426|43458.5|43438.5|43446|43426|23
1736872960000|2025-01-14 16:42:40|43442.3|43422.3|43441|43421|43443.5|43423.5|43441|43421|6
1736872970000|2025-01-14 16:42:50|43439.8|43419.8|43438.5|43418.5|43439.8|43419.8|43438.5|43418.5|12
1736872980000|2025-01-14 16:43:00|43437.3|43417.3|43436|43416|43437.3|43417.3|43436|43416|3
1736872990000|2025-01-14 16:43:10|43434.8|43414.8|43436.2|43416.2|43436.2|43416.2|43433.5|43413.5|37
1736873000000|2025-01-14 16:43:20|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|13
1736873010000|2025-01-14 16:43:30|43436|43416|43438.5|43418.5|43438.5|43418.5|43436|43416|4
1736873020000|2025-01-14 16:43:40|43441|43421|43446|43426|43446|43426|43441|43421|11
1736873030000|2025-01-14 16:43:50|43447.1|43427.1|43446|43426|43449.8|43429.8|43446|43426|15
1736873040000|2025-01-14 16:44:00|43447.1|43427.1|43447.3|43427.3|43448.5|43428.5|43446|43426|12
1736873050000|2025-01-14 16:44:10|43446|43426|43463.5|43443.5|43466|43446|43446|43426|28
1736873060000|2025-01-14 16:44:20|43464.6|43444.6|43471|43451|43471|43451|43464.6|43444.6|9
1736873070000|2025-01-14 16:44:30|43473.5|43453.5|43473.5|43453.5|43477.3|43457.3|43471|43451|6
1736873080000|2025-01-14 16:44:40|43472.1|43452.1|43476|43456|43476|43456|43471|43451|2
1736873090000|2025-01-14 16:44:50|43473.5|43453.5|43476|43456|43476|43456|43473.5|43453.5|6
1736873100000|2025-01-14 16:45:00|43473.5|43453.5|43473.5|43453.5|43478.5|43458.5|43471|43451|27
1736873110000|2025-01-14 16:45:10|43468.5|43448.5|43461|43441|43468.5|43448.5|43461|43441|7
1736873120000|2025-01-14 16:45:20|43462.3|43442.3|43463.5|43443.5|43463.5|43443.5|43461|43441|3
1736873130000|2025-01-14 16:45:30|43461|43441|43468.5|43448.5|43468.5|43448.5|43461|43441|4
1736873140000|2025-01-14 16:45:40|43471|43451|43481|43461|43481|43461|43466|43446|7
1736873150000|2025-01-14 16:45:50|43479.8|43459.8|43472.3|43452.3|43479.8|43459.8|43472.3|43452.3|3
1736873160000|2025-01-14 16:46:00|43471|43451|43461|43441|43471|43451|43461|43441|44
1736873170000|2025-01-14 16:46:10|43448.5|43428.5|43439.6|43419.6|43448.5|43428.5|43438.5|43418.5|18
1736873180000|2025-01-14 16:46:20|43442.1|43422.1|43448.5|43428.5|43451|43431|43442.1|43422.1|9
1736873190000|2025-01-14 16:46:30|43446|43426|43438.5|43418.5|43446|43426|43438.5|43418.5|7
1736873200000|2025-01-14 16:46:40|43445.8|43425.8|43456|43436|43458.5|43438.5|43445.8|43425.8|9
1736873210000|2025-01-14 16:46:50|43457.1|43437.1|43456|43436|43458.5|43438.5|43456|43436|7
1736873220000|2025-01-14 16:47:00|43454.6|43434.6|43458.3|43438.3|43458.5|43438.5|43452.3|43432.3|102
1736873230000|2025-01-14 16:47:10|43456.9|43436.9|43445.8|43425.8|43456.9|43436.9|43445.8|43425.8|8
1736873240000|2025-01-14 16:47:20|43446.9|43426.9|43445.8|43425.8|43446.9|43426.9|43445.8|43425.8|4
1736873250000|2025-01-14 16:47:30|43446.9|43426.9|43450.8|43430.8|43450.8|43430.8|43446.9|43426.9|12
1736873260000|2025-01-14 16:47:40|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|6
1736873270000|2025-01-14 16:47:50|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|5
1736873280000|2025-01-14 16:48:00|43452.1|43432.1|43455.8|43435.8|43458.3|43438.3|43450.8|43430.8|15
1736873290000|2025-01-14 16:48:10|43453.5|43433.5|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|3
1736873300000|2025-01-14 16:48:20|43453.1|43433.1|43445.8|43425.8|43453.1|43433.1|43445.8|43425.8|7
1736873310000|2025-01-14 16:48:30|43444.6|43424.6|43440.8|43420.8|43445.8|43425.8|43440.8|43420.8|30
1736873320000|2025-01-14 16:48:40|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|16
1736873330000|2025-01-14 16:48:50|43444.4|43424.4|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|13
1736873340000|2025-01-14 16:49:00|43441.9|43421.9|43437.1|43417.1|43441.9|43421.9|43437.1|43417.1|7
1736873350000|2025-01-14 16:49:10|43436|43416|43433.3|43413.3|43436|43416|43430.8|43410.8|15
1736873360000|2025-01-14 16:49:20|43434.4|43414.4|43438.3|43418.3|43438.3|43418.3|43434.4|43414.4|11
1736873370000|2025-01-14 16:49:30|43435.8|43415.8|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|5
1736873380000|2025-01-14 16:49:40|43430.8|43410.8|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|16
1736873390000|2025-01-14 16:49:50|43433.3|43413.3|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|7
1736873400000|2025-01-14 16:50:00|43434.4|43414.4|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|3
1736873410000|2025-01-14 16:50:10|43435.8|43415.8|43435.8|43415.8|43437.1|43417.1|43435.8|43415.8|4
1736873420000|2025-01-14 16:50:20|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|3
1736873430000|2025-01-14 16:50:30|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|14
1736873440000|2025-01-14 16:50:40|43439.4|43419.4|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|2
1736873450000|2025-01-14 16:50:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|7
1736873470000|2025-01-14 16:51:10|43444.6|43424.6|43453.3|43433.3|43453.3|43433.3|43444.6|43424.6|16
1736873480000|2025-01-14 16:51:20|43455.8|43435.8|43463.3|43443.3|43463.3|43443.3|43455.8|43435.8|11
1736873490000|2025-01-14 16:51:30|43464.4|43444.4|43468.3|43448.3|43468.3|43448.3|43464.4|43444.4|21
1736873500000|2025-01-14 16:51:40|43465.8|43445.8|43466.9|43446.9|43466.9|43446.9|43463.3|43443.3|15
1736873510000|2025-01-14 16:51:50|43468.1|43448.1|43461.9|43441.9|43470.8|43450.8|43460.8|43440.8|15
1736873520000|2025-01-14 16:52:00|43458.1|43438.1|43468.1|43448.1|43468.1|43448.1|43458.1|43438.1|4
1736873530000|2025-01-14 16:52:10|43471.7|43451.7|43473.1|43453.1|43476.7|43456.7|43471.7|43451.7|10
1736873540000|2025-01-14 16:52:20|43475.6|43455.6|43478.1|43458.1|43478.1|43458.1|43475.6|43455.6|3
1736873550000|2025-01-14 16:52:30|43475.6|43455.6|43475.6|43455.6|43476.9|43456.9|43475.6|43455.6|2
1736873560000|2025-01-14 16:52:40|43478.1|43458.1|43475.6|43455.6|43478.1|43458.1|43473.1|43453.1|2
1736873570000|2025-01-14 16:52:50|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43473.1|43453.1|3
1736873580000|2025-01-14 16:53:00|43480.6|43460.6|43480.6|43460.6|43483.1|43463.1|43478.1|43458.1|7
1736873590000|2025-01-14 16:53:10|43479.4|43459.4|43483.1|43463.1|43483.1|43463.1|43478.1|43458.1|4
1736873600000|2025-01-14 16:53:20|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|2
1736873610000|2025-01-14 16:53:30|43488.1|43468.1|43488.1|43468.1|43490.6|43470.6|43488.1|43468.1|5
1736873630000|2025-01-14 16:53:50|43490.6|43470.6|43491.7|43471.7|43491.7|43471.7|43490.6|43470.6|11
1736873640000|2025-01-14 16:54:00|43493.1|43473.1|43485.6|43465.6|43493.1|43473.1|43485.6|43465.6|3
1736873650000|2025-01-14 16:54:10|43484.4|43464.4|43480.6|43460.6|43484.4|43464.4|43479.4|43459.4|3
1736873660000|2025-01-14 16:54:20|43479.4|43459.4|43480.6|43460.6|43480.6|43460.6|43475.6|43455.6|3
1736873680000|2025-01-14 16:54:40|43481.7|43461.7|43488.1|43468.1|43488.1|43468.1|43481.7|43461.7|3
1736873690000|2025-01-14 16:54:50|43485.6|43465.6|43488.1|43468.1|43488.1|43468.1|43485.6|43465.6|4
1736873700000|2025-01-14 16:55:00|43489.4|43469.4|43488.1|43468.1|43490.6|43470.6|43488.1|43468.1|6
1736873710000|2025-01-14 16:55:10|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|1
1736873720000|2025-01-14 16:55:20|43485.8|43465.8|43483.1|43463.1|43488.1|43468.1|43483.1|43463.1|11
1736873730000|2025-01-14 16:55:30|43481.9|43461.9|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|0
1736873740000|2025-01-14 16:55:40|43478.1|43458.1|43480.6|43460.6|43483.1|43463.1|43478.1|43458.1|4
1736873750000|2025-01-14 16:55:50|43483.1|43463.1|43475.6|43455.6|43483.1|43463.1|43475.6|43455.6|3
1736873760000|2025-01-14 16:56:00|43478.1|43458.1|43470.6|43450.6|43478.1|43458.1|43470.6|43450.6|9
1736873770000|2025-01-14 16:56:10|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43465.6|43445.6|15
1736873780000|2025-01-14 16:56:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1736873790000|2025-01-14 16:56:30|43469.4|43449.4|43470.8|43450.8|43470.8|43450.8|43469.4|43449.4|0
1736873800000|2025-01-14 16:56:40|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1736873810000|2025-01-14 16:56:50|||||||||1
1736873820000|2025-01-14 16:57:00|43474.4|43454.4|43485.8|43465.8|43485.8|43465.8|43473.3|43453.3|9
1736873830000|2025-01-14 16:57:10|43484.7|43464.7|43480.8|43460.8|43484.7|43464.7|43478.3|43458.3|14
1736873840000|2025-01-14 16:57:20|||||||||4
1736873850000|2025-01-14 16:57:30|43483.3|43463.3|43478.5|43458.5|43483.3|43463.3|43478.5|43458.5|11
1736873860000|2025-01-14 16:57:40|43475.8|43455.8|43480.8|43460.8|43480.8|43460.8|43475.8|43455.8|0
1736873870000|2025-01-14 16:57:50|43479.4|43459.4|43475.8|43455.8|43480.8|43460.8|43475.8|43455.8|10
1736873890000|2025-01-14 16:58:10|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1736873900000|2025-01-14 16:58:20|43474.5|43454.5|43472|43452|43474.5|43454.5|43470.6|43450.6|3
1736873910000|2025-01-14 16:58:30|43470.8|43450.8|43469.5|43449.5|43470.8|43450.8|43469.5|43449.5|1
1736873920000|2025-01-14 16:58:40|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43465.8|43445.8|4
1736873930000|2025-01-14 16:58:50|43473.3|43453.3|43468.3|43448.3|43473.3|43453.3|43468.3|43448.3|8
1736873940000|2025-01-14 16:59:00|43470.6|43450.6|43473.1|43453.1|43473.1|43453.1|43470.6|43450.6|12
1736873950000|2025-01-14 16:59:10|43478.1|43458.1|43480.6|43460.6|43480.6|43460.6|43478.1|43458.1|6
1736873960000|2025-01-14 16:59:20|43483.1|43463.1|43483.1|43463.1|43485.6|43465.6|43483.1|43463.1|1
1736873970000|2025-01-14 16:59:30|43482|43462|43482|43462|43483.1|43463.1|43482|43462|2
1736873980000|2025-01-14 16:59:40|43483.1|43463.1|43478.1|43458.1|43483.1|43463.1|43475.6|43455.6|12
1736873990000|2025-01-14 16:59:50|43477|43457|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|2
1736874000000|2025-01-14 17:00:00|43474.5|43454.5|43457|43437|43474.5|43454.5|43457|43437|11
1736874010000|2025-01-14 17:00:10|43458.1|43438.1|43448.3|43428.3|43458.1|43438.1|43448.3|43428.3|26
1736874020000|2025-01-14 17:00:20|43445.8|43425.8|43433.3|43413.3|43448.3|43428.3|43433.3|43413.3|7
1736874030000|2025-01-14 17:00:30|43432.2|43412.2|43440.8|43420.8|43440.8|43420.8|43432.2|43412.2|19
1736874040000|2025-01-14 17:00:40|43439.7|43419.7|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|1
1736874050000|2025-01-14 17:00:50|43442|43422|43435.8|43415.8|43442|43422|43435.8|43415.8|4
1736874060000|2025-01-14 17:01:00|43433.5|43413.5|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|5
1736874080000|2025-01-14 17:01:20|43437|43417|43435.8|43415.8|43437|43417|43435.8|43415.8|11
1736874090000|2025-01-14 17:01:30|43437|43417|43437|43417|43437|43417|43435.8|43415.8|6
1736874100000|2025-01-14 17:01:40|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1736874110000|2025-01-14 17:01:50|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43430.8|43410.8|3
1736874120000|2025-01-14 17:02:00|43430.8|43410.8|43415.8|43395.8|43430.8|43410.8|43415.8|43395.8|31
1736874130000|2025-01-14 17:02:10|||||||||4
1736874140000|2025-01-14 17:02:20|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|12
1736874150000|2025-01-14 17:02:30|43420.8|43400.8|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|3
1736874160000|2025-01-14 17:02:40|43422.2|43402.2|43420.8|43400.8|43422.2|43402.2|43420.8|43400.8|6
1736874170000|2025-01-14 17:02:50|43418.3|43398.3|43413.3|43393.3|43418.3|43398.3|43410.8|43390.8|9
1736874180000|2025-01-14 17:03:00|43415.8|43395.8|43405.8|43385.8|43415.8|43395.8|43405.8|43385.8|31
1736874190000|2025-01-14 17:03:10|43408.3|43388.3|43400.8|43380.8|43408.3|43388.3|43400.8|43380.8|5
1736874200000|2025-01-14 17:03:20|43399.7|43379.7|43395.8|43375.8|43400.8|43380.8|43395.8|43375.8|2
1736874210000|2025-01-14 17:03:30|43397|43377|43400.8|43380.8|43400.8|43380.8|43397|43377|63
1736874220000|2025-01-14 17:03:40|43399.5|43379.5|43399.5|43379.5|43399.7|43379.7|43397|43377|3
1736874230000|2025-01-14 17:03:50|43397|43377|43393.1|43373.1|43397|43377|43393.1|43373.1|4
1736874240000|2025-01-14 17:04:00|43392|43372|43403.1|43383.1|43403.1|43383.1|43392|43372|5
1736874250000|2025-01-14 17:04:10|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|6
1736874260000|2025-01-14 17:04:20|43412|43392|43425.6|43405.6|43425.6|43405.6|43412|43392|3
1736874270000|2025-01-14 17:04:30|43423.1|43403.1|43420.6|43400.6|43424.3|43404.3|43420.6|43400.6|3
1736874280000|2025-01-14 17:04:40|43418.1|43398.1|43415.6|43395.6|43418.1|43398.1|43415.6|43395.6|1
1736874290000|2025-01-14 17:04:50|||||||||2
1736874300000|2025-01-14 17:05:00|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|2
1736874310000|2025-01-14 17:05:10|43410.6|43390.6|43403.1|43383.1|43410.6|43390.6|43403.1|43383.1|3
1736874320000|2025-01-14 17:05:20|43400.6|43380.6|43393.1|43373.1|43400.6|43380.6|43393.1|43373.1|1
1736874330000|2025-01-14 17:05:30|43390.6|43370.6|43391.8|43371.8|43391.8|43371.8|43390.6|43370.6|4
1736874340000|2025-01-14 17:05:40|43392|43372|43393.1|43373.1|43393.1|43373.1|43388.1|43368.1|3
1736874360000|2025-01-14 17:06:00|43394.3|43374.3|43398.1|43378.1|43398.1|43378.1|43394.3|43374.3|5
1736874370000|2025-01-14 17:06:10|43400.6|43380.6|43410.6|43390.6|43410.6|43390.6|43400.6|43380.6|7
1736874380000|2025-01-14 17:06:20|43411.8|43391.8|43413.1|43393.1|43413.1|43393.1|43411.8|43391.8|0
1736874390000|2025-01-14 17:06:30|43414.3|43394.3|43418.1|43398.1|43418.1|43398.1|43414.3|43394.3|1
1736874400000|2025-01-14 17:06:40|43419.3|43399.3|43427.9|43407.9|43427.9|43407.9|43419.3|43399.3|4
1736874410000|2025-01-14 17:06:50|43426.8|43406.8|43427.9|43407.9|43430.4|43410.4|43426.8|43406.8|3
1736874420000|2025-01-14 17:07:00|43430.4|43410.4|43440.6|43420.6|43440.6|43420.6|43430.4|43410.4|9
1736874430000|2025-01-14 17:07:10|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|14
1736874440000|2025-01-14 17:07:20|43438.1|43418.1|43438.1|43418.1|43439.3|43419.3|43435.6|43415.6|5
1736874450000|2025-01-14 17:07:30|43440.4|43420.4|43440.6|43420.6|43443.1|43423.1|43440.4|43420.4|3
1736874460000|2025-01-14 17:07:40|43442|43422|43420.6|43400.6|43442|43422|43420.6|43400.6|31
1736874470000|2025-01-14 17:07:50|43418.1|43398.1|43413.1|43393.1|43418.1|43398.1|43413.1|43393.1|8
1736874480000|2025-01-14 17:08:00|43414.5|43394.5|43419.5|43399.5|43419.5|43399.5|43414.5|43394.5|20
1736874490000|2025-01-14 17:08:10|43417|43397|43415.6|43395.6|43418.1|43398.1|43415.6|43395.6|1
1736874500000|2025-01-14 17:08:20|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43412|43392|16
1736874510000|2025-01-14 17:08:30|43417|43397|43417|43397|43417|43397|43414.5|43394.5|0
1736874520000|2025-01-14 17:08:40|43415.8|43395.8|43413.1|43393.1|43415.8|43395.8|43413.1|43393.1|1
1736874530000|2025-01-14 17:08:50|43415.6|43395.6|43412|43392|43415.6|43395.6|43412|43392|11
1736874540000|2025-01-14 17:09:00|43413.1|43393.1|43400.6|43380.6|43413.1|43393.1|43400.6|43380.6|11
1736874550000|2025-01-14 17:09:10|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|22
1736874560000|2025-01-14 17:09:20|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1736874570000|2025-01-14 17:09:30|||||||||2
1736874580000|2025-01-14 17:09:40|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|0
1736874590000|2025-01-14 17:09:50|43399.5|43379.5|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|2
1736874600000|2025-01-14 17:10:00|43399.5|43379.5|43400.8|43380.8|43400.8|43380.8|43399.5|43379.5|1
1736874610000|2025-01-14 17:10:10|43402|43382|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|0
1736874620000|2025-01-14 17:10:20|43400.6|43380.6|43402|43382|43403.1|43383.1|43400.6|43380.6|23
1736874630000|2025-01-14 17:10:30|43400.8|43380.8|43399.5|43379.5|43400.8|43380.8|43399.5|43379.5|6
1736874640000|2025-01-14 17:10:40|43398.3|43378.3|43399.5|43379.5|43399.5|43379.5|43397|43377|0
1736874650000|2025-01-14 17:10:50|43400.6|43380.6|43406.8|43386.8|43406.8|43386.8|43400.6|43380.6|4
1736874660000|2025-01-14 17:11:00|43410.6|43390.6|43417|43397|43417|43397|43410.6|43390.6|13
1736874670000|2025-01-14 17:11:10|43418.1|43398.1|43425.6|43405.6|43425.6|43405.6|43418.1|43398.1|0
1736874680000|2025-01-14 17:11:20|43424.5|43404.5|43428.1|43408.1|43428.1|43408.1|43423.1|43403.1|2
1736874690000|2025-01-14 17:11:30|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|1
1736874700000|2025-01-14 17:11:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|11
1736874710000|2025-01-14 17:11:50|43429.5|43409.5|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|3
1736874720000|2025-01-14 17:12:00|43429.3|43409.3|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|1
1736874730000|2025-01-14 17:12:10|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43430.6|43410.6|3
1736874750000|2025-01-14 17:12:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|2
1736874760000|2025-01-14 17:12:40|43433.1|43413.1|43433.1|43413.1|43435.6|43415.6|43433.1|43413.1|2
1736874770000|2025-01-14 17:12:50|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|0
1736874780000|2025-01-14 17:13:00|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|4
1736874790000|2025-01-14 17:13:10|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43433.1|43413.1|4
1736874800000|2025-01-14 17:13:20|43433.1|43413.1|43430.6|43410.6|43438.1|43418.1|43430.6|43410.6|10
1736874810000|2025-01-14 17:13:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1736874820000|2025-01-14 17:13:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43429.5|43409.5|0
1736874830000|2025-01-14 17:13:50|43428.1|43408.1|43444.5|43424.5|43444.5|43424.5|43428.1|43408.1|4
1736874840000|2025-01-14 17:14:00|43445.8|43425.8|43450.6|43430.6|43450.6|43430.6|43445.8|43425.8|14
1736874850000|2025-01-14 17:14:10|43449.5|43429.5|43435.6|43415.6|43449.5|43429.5|43435.6|43415.6|20
1736874860000|2025-01-14 17:14:20|43434.3|43414.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|0
1736874870000|2025-01-14 17:14:30|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43433.1|43413.1|2
1736874880000|2025-01-14 17:14:40|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|44
1736874890000|2025-01-14 17:14:50|43438.1|43418.1|43437|43417|43438.1|43418.1|43437|43417|0
1736874900000|2025-01-14 17:15:00|43438.1|43418.1|43440.6|43420.6|43440.6|43420.6|43438.1|43418.1|6
1736874910000|2025-01-14 17:15:10|||||||||1
1736874920000|2025-01-14 17:15:20|43441.8|43421.8|43435.6|43415.6|43441.8|43421.8|43435.6|43415.6|5
1736874930000|2025-01-14 17:15:30|43433.1|43413.1|43428.1|43408.1|43433.1|43413.1|43428.1|43408.1|5
1736874940000|2025-01-14 17:15:40|43423.1|43403.1|43425.6|43405.6|43425.6|43405.6|43423.1|43403.1|2
1736874950000|2025-01-14 17:15:50|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1736874960000|2025-01-14 17:16:00|43430.6|43410.6|43438.1|43418.1|43438.1|43418.1|43430.6|43410.6|3
1736874970000|2025-01-14 17:16:10|43437|43417|43435.6|43415.6|43437|43417|43435.6|43415.6|20
1736874980000|2025-01-14 17:16:20|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43433.3|43413.3|0
1736874990000|2025-01-14 17:16:30|43437|43417|43438.3|43418.3|43438.3|43418.3|43437|43417|2
1736875000000|2025-01-14 17:16:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43439.5|43419.5|0
1736875010000|2025-01-14 17:16:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1736875020000|2025-01-14 17:17:00|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|1
1736875030000|2025-01-14 17:17:10|43447.2|43427.2|43445.8|43425.8|43448.3|43428.3|43445.8|43425.8|0
1736875040000|2025-01-14 17:17:20|43447|43427|43448.3|43428.3|43448.3|43428.3|43447|43427|1
1736875050000|2025-01-14 17:17:30|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|3
1736875060000|2025-01-14 17:17:40|43455.8|43435.8|43464.7|43444.7|43464.7|43444.7|43455.8|43435.8|8
1736875070000|2025-01-14 17:17:50|43466.1|43446.1|43464.7|43444.7|43466.1|43446.1|43464.7|43444.7|0
1736875080000|2025-01-14 17:18:00|43463.3|43443.3|43463.3|43443.3|43465.8|43445.8|43460.8|43440.8|12
1736875090000|2025-01-14 17:18:10|43465.8|43445.8|43469.5|43449.5|43469.5|43449.5|43465.8|43445.8|12
1736875110000|2025-01-14 17:18:30|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|1
1736875120000|2025-01-14 17:18:40|43472|43452|43472|43452|43474.5|43454.5|43472|43452|0
1736875130000|2025-01-14 17:18:50|43470.8|43450.8|43472|43452|43472|43452|43469.5|43449.5|2
1736875140000|2025-01-14 17:19:00|43473.1|43453.1|43472|43452|43474.5|43454.5|43469.5|43449.5|4
1736875150000|2025-01-14 17:19:10|43474.5|43454.5|43472|43452|43474.5|43454.5|43472|43452|3
1736875160000|2025-01-14 17:19:20|43473.1|43453.1|43472|43452|43474.5|43454.5|43472|43452|2
1736875170000|2025-01-14 17:19:30|43473.1|43453.1|43474.5|43454.5|43474.5|43454.5|43470.6|43450.6|2
1736875180000|2025-01-14 17:19:40|43473.1|43453.1|43474.5|43454.5|43474.5|43454.5|43473.1|43453.1|0
1736875190000|2025-01-14 17:19:50|43475.6|43455.6|43479.5|43459.5|43479.5|43459.5|43474.5|43454.5|2
1736875210000|2025-01-14 17:20:10|||||||||2
1736875220000|2025-01-14 17:20:20|43478.4|43458.4|43462.2|43442.2|43478.4|43458.4|43462.2|43442.2|2
1736875230000|2025-01-14 17:20:30|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|2
1736875240000|2025-01-14 17:20:40|43463.6|43443.6|43458.4|43438.4|43463.6|43443.6|43458.4|43438.4|5
1736875260000|2025-01-14 17:21:00|43457.2|43437.2|43455.9|43435.9|43460.9|43440.9|43455.9|43435.9|8
1736875270000|2025-01-14 17:21:10|43454.7|43434.7|43450.9|43430.9|43454.7|43434.7|43450.9|43430.9|7
1736875290000|2025-01-14 17:21:30|43449.7|43429.7|43454.7|43434.7|43454.7|43434.7|43449.7|43429.7|7
1736875300000|2025-01-14 17:21:40|43452.2|43432.2|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|0
1736875310000|2025-01-14 17:21:50|43453.6|43433.6|43452.2|43432.2|43453.6|43433.6|43452.2|43432.2|0
1736875320000|2025-01-14 17:22:00|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|1
1736875330000|2025-01-14 17:22:10|43453.4|43433.4|43453.4|43433.4|43454.7|43434.7|43453.4|43433.4|4
1736875340000|2025-01-14 17:22:20|43455.9|43435.9|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|0
1736875360000|2025-01-14 17:22:40|43454.5|43434.5|43460.9|43440.9|43460.9|43440.9|43453.4|43433.4|2
1736875370000|2025-01-14 17:22:50|43462|43442|43465.7|43445.7|43465.7|43445.7|43462|43442|1
1736875380000|2025-01-14 17:23:00|43467|43447|43469.5|43449.5|43469.5|43449.5|43465.9|43445.9|1
1736875390000|2025-01-14 17:23:10|43468.2|43448.2|43465.9|43445.9|43468.2|43448.2|43465.9|43445.9|3
1736875410000|2025-01-14 17:23:30|43464.7|43444.7|43463.4|43443.4|43464.7|43444.7|43463.4|43443.4|3
1736875420000|2025-01-14 17:23:40|43462|43442|43460.9|43440.9|43462|43442|43460.9|43440.9|3
1736875430000|2025-01-14 17:23:50|43458.4|43438.4|43455.9|43435.9|43460.9|43440.9|43455.9|43435.9|2
1736875450000|2025-01-14 17:24:10|43454.7|43434.7|43454.7|43434.7|43455.9|43435.9|43453.4|43433.4|2
1736875460000|2025-01-14 17:24:20|43453.4|43433.4|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|1
1736875480000|2025-01-14 17:24:40|43455.9|43435.9|43465.9|43445.9|43465.9|43445.9|43455.9|43435.9|4
1736875490000|2025-01-14 17:24:50|43468.4|43448.4|43469.5|43449.5|43472|43452|43468.4|43448.4|4
1736875500000|2025-01-14 17:25:00|43470.7|43450.7|43475.9|43455.9|43475.9|43455.9|43470.7|43450.7|0
1736875510000|2025-01-14 17:25:10|43477|43457|43477|43457|43477|43457|43477|43457|1
1736875520000|2025-01-14 17:25:20|43478.2|43458.2|43477|43457|43478.2|43458.2|43475.9|43455.9|15
1736875540000|2025-01-14 17:25:40|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1736875550000|2025-01-14 17:25:50|43477|43457|43473.4|43453.4|43477|43457|43473.4|43453.4|2
1736875560000|2025-01-14 17:26:00|43472.2|43452.2|43470.9|43450.9|43472.2|43452.2|43470.9|43450.9|3
1736875570000|2025-01-14 17:26:10|||||||||2
1736875580000|2025-01-14 17:26:20|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|3
1736875590000|2025-01-14 17:26:30|43467|43447|43465.9|43445.9|43467|43447|43465.9|43445.9|0
1736875600000|2025-01-14 17:26:40|43464.7|43444.7|43463.4|43443.4|43464.7|43444.7|43463.4|43443.4|0
1736875610000|2025-01-14 17:26:50|43465.9|43445.9|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|3
1736875620000|2025-01-14 17:27:00|43464.5|43444.5|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|0
1736875630000|2025-01-14 17:27:10|43465.9|43445.9|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|2
1736875640000|2025-01-14 17:27:20|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43463.4|43443.4|0
1736875650000|2025-01-14 17:27:30|||||||||3
1736875670000|2025-01-14 17:27:50|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|0
1736875690000|2025-01-14 17:28:10|||||||||1
1736875700000|2025-01-14 17:28:20|43472|43452|43473.4|43453.4|43473.4|43453.4|43472|43452|3
1736875710000|2025-01-14 17:28:30|43475.9|43455.9|43485.9|43465.9|43485.9|43465.9|43475.9|43455.9|2
1736875720000|2025-01-14 17:28:40|||||||||11
1736875730000|2025-01-14 17:28:50|||||||||2
1736875740000|2025-01-14 17:29:00|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1736875750000|2025-01-14 17:29:10|43490.9|43470.9|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|2
1736875760000|2025-01-14 17:29:20|43494.5|43474.5|43495.9|43475.9|43495.9|43475.9|43494.5|43474.5|2
1736875770000|2025-01-14 17:29:30|43494.7|43474.7|43503.4|43483.4|43503.4|43483.4|43493.4|43473.4|3
1736875780000|2025-01-14 17:29:40|43505.9|43485.9|43504.5|43484.5|43505.9|43485.9|43502|43482|24
1736875790000|2025-01-14 17:29:50|43502.2|43482.2|43500.9|43480.9|43502.2|43482.2|43500.9|43480.9|2
1736875800000|2025-01-14 17:30:00|43503.2|43483.2|43503.4|43483.4|43503.4|43483.4|43502|43482|16
1736875810000|2025-01-14 17:30:10|43504.5|43484.5|43504.5|43484.5|43505.7|43485.7|43504.5|43484.5|1
1736875820000|2025-01-14 17:30:20|43510.9|43490.9|43513.2|43493.2|43513.2|43493.2|43510.9|43490.9|30
1736875830000|2025-01-14 17:30:30|||||||||5
1736875840000|2025-01-14 17:30:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|3
1736875860000|2025-01-14 17:31:00|43517|43497|43525.7|43505.7|43525.7|43505.7|43517|43497|28
1736875870000|2025-01-14 17:31:10|43526.8|43506.8|43528.2|43508.2|43529.3|43509.3|43525.7|43505.7|11
1736875880000|2025-01-14 17:31:20|43530.9|43510.9|43535.9|43515.9|43535.9|43515.9|43530.9|43510.9|5
1736875890000|2025-01-14 17:31:30|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|4
1736875900000|2025-01-14 17:31:40|43533.2|43513.2|43528.4|43508.4|43533.2|43513.2|43528.4|43508.4|7
1736875910000|2025-01-14 17:31:50|43527.2|43507.2|43523.4|43503.4|43527.2|43507.2|43523.4|43503.4|0
1736875920000|2025-01-14 17:32:00|43522|43502|43520.9|43500.9|43522|43502|43520.9|43500.9|6
1736875930000|2025-01-14 17:32:10|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|3
1736875940000|2025-01-14 17:32:20|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|2
1736875950000|2025-01-14 17:32:30|43512|43492|43510.7|43490.7|43512|43492|43510.7|43490.7|3
1736875960000|2025-01-14 17:32:40|43508.2|43488.2|43518.4|43498.4|43518.4|43498.4|43507|43487|11
1736875970000|2025-01-14 17:32:50|43519.7|43499.7|43519.5|43499.5|43520.9|43500.9|43518.4|43498.4|1
1736875980000|2025-01-14 17:33:00|43520.9|43500.9|43524.7|43504.7|43525.9|43505.9|43520.9|43500.9|9
1736875990000|2025-01-14 17:33:10|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|4
1736876000000|2025-01-14 17:33:20|43522.2|43502.2|43520.9|43500.9|43522.2|43502.2|43520.9|43500.9|1
1736876010000|2025-01-14 17:33:30|43518.4|43498.4|43515.9|43495.9|43518.4|43498.4|43515.9|43495.9|5
1736876020000|2025-01-14 17:33:40|43513.4|43493.4|43509.7|43489.7|43513.4|43493.4|43509.7|43489.7|4
1736876030000|2025-01-14 17:33:50|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43512|43492|8
1736876040000|2025-01-14 17:34:00|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|13
1736876050000|2025-01-14 17:34:10|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|3
1736876060000|2025-01-14 17:34:20|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|10
1736876070000|2025-01-14 17:34:30|43503.4|43483.4|43509.5|43489.5|43509.5|43489.5|43503.4|43483.4|10
1736876080000|2025-01-14 17:34:40|43510.9|43490.9|43513.4|43493.4|43514.5|43494.5|43510.9|43490.9|40
1736876090000|2025-01-14 17:34:50|43514.7|43494.7|43514.7|43494.7|43517.2|43497.2|43513.4|43493.4|7
1736876100000|2025-01-14 17:35:00|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|11
1736876110000|2025-01-14 17:35:10|43511.1|43491.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|12
1736876120000|2025-01-14 17:35:20|43503.6|43483.6|43502.4|43482.4|43503.6|43483.6|43502.4|43482.4|2
1736876130000|2025-01-14 17:35:30|43501.1|43481.1|43502.2|43482.2|43503.6|43483.6|43501.1|43481.1|7
1736876140000|2025-01-14 17:35:40|43501.1|43481.1|43491.1|43471.1|43503.6|43483.6|43491.1|43471.1|16
1736876150000|2025-01-14 17:35:50|43488.6|43468.6|43493.6|43473.6|43493.6|43473.6|43488.6|43468.6|2
1736876160000|2025-01-14 17:36:00|43494.7|43474.7|43498.6|43478.6|43501.1|43481.1|43494.7|43474.7|10
1736876170000|2025-01-14 17:36:10|||||||||8
1736876180000|2025-01-14 17:36:20|43497.5|43477.5|43495.2|43475.2|43497.5|43477.5|43495.2|43475.2|4
1736876190000|2025-01-14 17:36:30|43492.7|43472.7|43493.8|43473.8|43493.8|43473.8|43492.7|43472.7|3
1736876200000|2025-01-14 17:36:40|43495|43475|43496.3|43476.3|43497.5|43477.5|43495|43475|458
1736876210000|2025-01-14 17:36:50|43497.5|43477.5|43496.3|43476.3|43497.5|43477.5|43496.3|43476.3|8
1736876220000|2025-01-14 17:37:00|43498.8|43478.8|43498.8|43478.8|43500.2|43480.2|43496.3|43476.3|15
1736876230000|2025-01-14 17:37:10|43500|43480|43501.3|43481.3|43501.3|43481.3|43496.3|43476.3|5
1736876240000|2025-01-14 17:37:20|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|6
1736876250000|2025-01-14 17:37:30|43505|43485|43513.8|43493.8|43513.8|43493.8|43505|43485|13
1736876260000|2025-01-14 17:37:40|43515|43495|43516.3|43496.3|43516.3|43496.3|43515|43495|5
1736876270000|2025-01-14 17:37:50|43514|43494|43511.3|43491.3|43514|43494|43511.3|43491.3|15
1736876280000|2025-01-14 17:38:00|||||||||1
1736876290000|2025-01-14 17:38:10|||||||||5
1736876300000|2025-01-14 17:38:20|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|6
1736876310000|2025-01-14 17:38:30|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|1
1736876320000|2025-01-14 17:38:40|||||||||3
1736876330000|2025-01-14 17:38:50|43512.5|43492.5|43511.3|43491.3|43512.5|43492.5|43511.3|43491.3|8
1736876340000|2025-01-14 17:39:00|43512.7|43492.7|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|31
1736876350000|2025-01-14 17:39:10|43507.5|43487.5|43512.5|43492.5|43512.5|43492.5|43507.5|43487.5|14
1736876360000|2025-01-14 17:39:20|43513.8|43493.8|43520|43500|43520|43500|43513.8|43493.8|19
1736876370000|2025-01-14 17:39:30|||||||||28
1736876380000|2025-01-14 17:39:40|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|29
1736876390000|2025-01-14 17:39:50|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|9
1736876400000|2025-01-14 17:40:00|43522.7|43502.7|43516.3|43496.3|43522.7|43502.7|43515.2|43495.2|13
1736876410000|2025-01-14 17:40:10|43517.5|43497.5|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|12
1736876420000|2025-01-14 17:40:20|43520|43500|43523.8|43503.8|43523.8|43503.8|43520|43500|6
1736876430000|2025-01-14 17:40:30|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|6
1736876440000|2025-01-14 17:40:40|43522.5|43502.5|43523.8|43503.8|43526.3|43506.3|43521.3|43501.3|4
1736876450000|2025-01-14 17:40:50|43525.2|43505.2|43536.1|43516.1|43536.1|43516.1|43525.2|43505.2|12
1736876460000|2025-01-14 17:41:00|43538.6|43518.6|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|9
1736876470000|2025-01-14 17:41:10|43545|43525|43543.6|43523.6|43545|43525|43541.1|43521.1|18
1736876490000|2025-01-14 17:41:30|43544.8|43524.8|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|11
1736876500000|2025-01-14 17:41:40|43541.1|43521.1|43539.8|43519.8|43541.1|43521.1|43539.8|43519.8|2
1736876510000|2025-01-14 17:41:50|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|4
1736876520000|2025-01-14 17:42:00|43542.3|43522.3|43548.6|43528.6|43548.6|43528.6|43542.3|43522.3|8
1736876530000|2025-01-14 17:42:10|43552.3|43532.3|43548.6|43528.6|43552.3|43532.3|43548.6|43528.6|14
1736876540000|2025-01-14 17:42:20|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|2
1736876550000|2025-01-14 17:42:30|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|6
1736876560000|2025-01-14 17:42:40|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|8
1736876570000|2025-01-14 17:42:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|5
1736876580000|2025-01-14 17:43:00|43549.8|43529.8|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|4
1736876590000|2025-01-14 17:43:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|1
1736876600000|2025-01-14 17:43:20|43556.1|43536.1|43558.8|43538.8|43560.2|43540.2|43556.1|43536.1|17
1736876610000|2025-01-14 17:43:30|43557.5|43537.5|43560|43540|43560|43540|43556.3|43536.3|5
1736876620000|2025-01-14 17:43:40|43563.6|43543.6|43571.1|43551.1|43573.6|43553.6|43563.6|43543.6|32
1736876630000|2025-01-14 17:43:50|43572.3|43552.3|43576.1|43556.1|43576.1|43556.1|43572.3|43552.3|8
1736876640000|2025-01-14 17:44:00|43578.6|43558.6|43576.1|43556.1|43578.6|43558.6|43573.6|43553.6|11
1736876650000|2025-01-14 17:44:10|43573.6|43553.6|43568.6|43548.6|43573.6|43553.6|43568.6|43548.6|13
1736876660000|2025-01-14 17:44:20|43571.1|43551.1|43568.6|43548.6|43571.1|43551.1|43566.1|43546.1|2
1736876680000|2025-01-14 17:44:40|43566.1|43546.1|43563.6|43543.6|43566.1|43546.1|43561.1|43541.1|16
1736876690000|2025-01-14 17:44:50|43561.1|43541.1|43556.1|43536.1|43561.1|43541.1|43556.1|43536.1|2
1736876700000|2025-01-14 17:45:00|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|12
1736876710000|2025-01-14 17:45:10|43558.6|43538.6|43551.1|43531.1|43558.6|43538.6|43551.1|43531.1|10
1736876720000|2025-01-14 17:45:20|43552.3|43532.3|43553.6|43533.6|43553.6|43533.6|43552.3|43532.3|3
1736876730000|2025-01-14 17:45:30|43551.3|43531.3|43548.6|43528.6|43551.3|43531.3|43548.6|43528.6|7
1736876740000|2025-01-14 17:45:40|43547.3|43527.3|43548.6|43528.6|43551.1|43531.1|43547.3|43527.3|10
1736876760000|2025-01-14 17:46:00|43552.3|43532.3|43548.6|43528.6|43552.3|43532.3|43548.6|43528.6|5
1736876770000|2025-01-14 17:46:10|43551.1|43531.1|43543.6|43523.6|43553.6|43533.6|43543.6|43523.6|24
1736876780000|2025-01-14 17:46:20|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43537.5|43517.5|5
1736876790000|2025-01-14 17:46:30|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43535|43515|10
1736876800000|2025-01-14 17:46:40|43533.6|43513.6|43531.1|43511.1|43533.6|43513.6|43528.6|43508.6|20
1736876810000|2025-01-14 17:46:50|43533.6|43513.6|43536.1|43516.1|43536.1|43516.1|43533.6|43513.6|14
1736876820000|2025-01-14 17:47:00|43537.3|43517.3|43539.8|43519.8|43540.9|43520.9|43537.3|43517.3|2
1736876830000|2025-01-14 17:47:10|43537.3|43517.3|43533.6|43513.6|43537.3|43517.3|43533.6|43513.6|17
1736876840000|2025-01-14 17:47:20|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|8
1736876850000|2025-01-14 17:47:30|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|4
1736876860000|2025-01-14 17:47:40|43529.8|43509.8|43531.1|43511.1|43531.1|43511.1|43529.8|43509.8|1
1736876870000|2025-01-14 17:47:50|43532.3|43512.3|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|2
1736876880000|2025-01-14 17:48:00|43536.1|43516.1|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|17
1736876890000|2025-01-14 17:48:10|43537.3|43517.3|43538.6|43518.6|43541.1|43521.1|43536.1|43516.1|7
1736876900000|2025-01-14 17:48:20|||||||||2
1736876920000|2025-01-14 17:48:40|43535|43515|43531.3|43511.3|43535|43515|43531.3|43511.3|37
1736876930000|2025-01-14 17:48:50|43528.8|43508.8|43527.5|43507.5|43531.3|43511.3|43527.5|43507.5|2
1736876940000|2025-01-14 17:49:00|43523.8|43503.8|43516.3|43496.3|43523.8|43503.8|43516.3|43496.3|14
1736876950000|2025-01-14 17:49:10|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|2
1736876960000|2025-01-14 17:49:20|43518.6|43498.6|43521.3|43501.3|43523.8|43503.8|43517.5|43497.5|10
1736876970000|2025-01-14 17:49:30|43523.8|43503.8|43528.8|43508.8|43528.8|43508.8|43523.8|43503.8|29
1736876980000|2025-01-14 17:49:40|43530|43510|43530|43510|43530|43510|43530|43510|2
1736876990000|2025-01-14 17:49:50|43531.1|43511.1|43532.5|43512.5|43532.5|43512.5|43531.1|43511.1|0
1736877000000|2025-01-14 17:50:00|43533.6|43513.6|43537.5|43517.5|43537.5|43517.5|43533.6|43513.6|12
1736877010000|2025-01-14 17:50:10|43535|43515|43535|43515|43535|43515|43535|43515|0
1736877030000|2025-01-14 17:50:30|43536.1|43516.1|43542.5|43522.5|43542.5|43522.5|43536.1|43516.1|7
1736877040000|2025-01-14 17:50:40|43540|43520|43540|43520|43540|43520|43540|43520|17
1736877050000|2025-01-14 17:50:50|43538.8|43518.8|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|10
1736877060000|2025-01-14 17:51:00|43540|43520|43541.3|43521.3|43541.3|43521.3|43540|43520|8
1736877070000|2025-01-14 17:51:10|43542.5|43522.5|43548.8|43528.8|43548.8|43528.8|43542.5|43522.5|11
1736877080000|2025-01-14 17:51:20|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|4
1736877090000|2025-01-14 17:51:30|43555|43535|43555|43535|43555|43535|43555|43535|2
1736877100000|2025-01-14 17:51:40|43556.3|43536.3|43553.6|43533.6|43557.5|43537.5|43553.6|43533.6|19
1736877110000|2025-01-14 17:51:50|43552.5|43532.5|43548.6|43528.6|43552.5|43532.5|43547.3|43527.3|9
1736877120000|2025-01-14 17:52:00|43549.8|43529.8|43553.6|43533.6|43553.6|43533.6|43549.8|43529.8|3
1736877130000|2025-01-14 17:52:10|||||||||2
1736877140000|2025-01-14 17:52:20|43556.1|43536.1|43561.1|43541.1|43561.1|43541.1|43556.1|43536.1|4
1736877150000|2025-01-14 17:52:30|43563.6|43543.6|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|30
1736877160000|2025-01-14 17:52:40|43557.5|43537.5|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|4
1736877170000|2025-01-14 17:52:50|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|0
1736877180000|2025-01-14 17:53:00|43562.3|43542.3|43563.6|43543.6|43563.6|43543.6|43562.3|43542.3|6
1736877190000|2025-01-14 17:53:10|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|0
1736877200000|2025-01-14 17:53:20|43563.6|43543.6|43561.1|43541.1|43566.1|43546.1|43561.1|43541.1|11
1736877210000|2025-01-14 17:53:30|43560|43540|43560|43540|43561.1|43541.1|43559.8|43539.8|123
1736877220000|2025-01-14 17:53:40|43555|43535|43551.3|43531.3|43555|43535|43551.3|43531.3|10
1736877230000|2025-01-14 17:53:50|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|7
1736877240000|2025-01-14 17:54:00|43552.7|43532.7|43547.7|43527.7|43552.7|43532.7|43547.7|43527.7|11
1736877250000|2025-01-14 17:54:10|43549.1|43529.1|43548.8|43528.8|43551.3|43531.3|43548.8|43528.8|0
1736877260000|2025-01-14 17:54:20|43550|43530|43546.3|43526.3|43551.3|43531.3|43546.3|43526.3|1
1736877270000|2025-01-14 17:54:30|||||||||2
1736877280000|2025-01-14 17:54:40|43545.2|43525.2|43542.7|43522.7|43545.2|43525.2|43542.7|43522.7|11
1736877310000|2025-01-14 17:55:10|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43535|43515|17
1736877320000|2025-01-14 17:55:20|43540.2|43520.2|43541.3|43521.3|43542.7|43522.7|43538.8|43518.8|8
1736877330000|2025-01-14 17:55:30|43545.2|43525.2|43548.8|43528.8|43550|43530|43545.2|43525.2|11
1736877340000|2025-01-14 17:55:40|43552.5|43532.5|43556.3|43536.3|43556.3|43536.3|43552.5|43532.5|100
1736877350000|2025-01-14 17:55:50|43557.5|43537.5|43563.6|43543.6|43563.6|43543.6|43557.5|43537.5|20
1736877360000|2025-01-14 17:56:00|43559.8|43539.8|43567.5|43547.5|43567.5|43547.5|43559.8|43539.8|7
1736877370000|2025-01-14 17:56:10|43565|43545|43562.5|43542.5|43565|43545|43562.5|43542.5|24
1736877380000|2025-01-14 17:56:20|43563.6|43543.6|43549.8|43529.8|43563.6|43543.6|43548.6|43528.6|10
1736877390000|2025-01-14 17:56:30|43552.5|43532.5|43560|43540|43560|43540|43552.5|43532.5|17
1736877400000|2025-01-14 17:56:40|43561.1|43541.1|43557.5|43537.5|43568.6|43548.6|43557.5|43537.5|8
1736877410000|2025-01-14 17:56:50|43558.6|43538.6|43558.6|43538.6|43558.6|43538.6|43554.8|43534.8|1
1736877420000|2025-01-14 17:57:00|43559.8|43539.8|43568.6|43548.6|43568.6|43548.6|43558.6|43538.6|11
1736877430000|2025-01-14 17:57:10|43570|43550|43572.5|43552.5|43576.4|43556.4|43570|43550|23
1736877440000|2025-01-14 17:57:20|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|3
1736877450000|2025-01-14 17:57:30|43574.8|43554.8|43561.1|43541.1|43577.5|43557.5|43560|43540|49
1736877460000|2025-01-14 17:57:40|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|7
1736877470000|2025-01-14 17:57:50|43564.8|43544.8|43567.5|43547.5|43567.5|43547.5|43564.8|43544.8|26
1736877480000|2025-01-14 17:58:00|43565|43545|43558.6|43538.6|43565|43545|43558.6|43538.6|47
1736877490000|2025-01-14 17:58:10|43560|43540|43562.5|43542.5|43563.6|43543.6|43560|43540|63
1736877500000|2025-01-14 17:58:20|43563.6|43543.6|43567.5|43547.5|43567.5|43547.5|43563.6|43543.6|35
1736877510000|2025-01-14 17:58:30|43568.6|43548.6|43564.8|43544.8|43571.1|43551.1|43564.8|43544.8|40
1736877520000|2025-01-14 17:58:40|43568.6|43548.6|43568.6|43548.6|43571.1|43551.1|43568.6|43548.6|28
1736877530000|2025-01-14 17:58:50|43569.8|43549.8|43570.9|43550.9|43571.1|43551.1|43568.6|43548.6|24
1736877540000|2025-01-14 17:59:00|43573.6|43553.6|43590.9|43570.9|43590.9|43570.9|43573.6|43553.6|95
1736877550000|2025-01-14 17:59:10|43589.8|43569.8|43588.6|43568.6|43590.9|43570.9|43587.3|43567.3|104
1736877560000|2025-01-14 17:59:20|43587.3|43567.3|43600.7|43580.7|43600.7|43580.7|43587.3|43567.3|107
1736877570000|2025-01-14 17:59:30|43603.2|43583.2|43595.9|43575.9|43603.2|43583.2|43595.9|43575.9|92
1736877580000|2025-01-14 17:59:40|43597.3|43577.3|43594.6|43574.6|43597.3|43577.3|43594.6|43574.6|87
1736877590000|2025-01-14 17:59:50|43593.2|43573.2|43595.9|43575.9|43599.6|43579.6|43593.2|43573.2|113
1736877600000|2025-01-14 18:00:00|43594.6|43574.6|43595.9|43575.9|43600.9|43580.9|43593.7|43573.7|91
1736877610000|2025-01-14 18:00:10|||||||||4
1736877620000|2025-01-14 18:00:20|43597.1|43577.1|43603.4|43583.4|43603.4|43583.4|43595.9|43575.9|25
1736877630000|2025-01-14 18:00:30|||||||||1
1736877640000|2025-01-14 18:00:40|43600.9|43580.9|43604.6|43584.6|43604.6|43584.6|43600.9|43580.9|16
1736877650000|2025-01-14 18:00:50|43600.9|43580.9|43599.6|43579.6|43600.9|43580.9|43599.6|43579.6|18
1736877660000|2025-01-14 18:01:00|43604.6|43584.6|43600.9|43580.9|43604.6|43584.6|43600.9|43580.9|7
1736877670000|2025-01-14 18:01:10|43595.9|43575.9|43593.4|43573.4|43595.9|43575.9|43593.4|43573.4|39
1736877680000|2025-01-14 18:01:20|43594.6|43574.6|43595.9|43575.9|43595.9|43575.9|43593.4|43573.4|5
1736877690000|2025-01-14 18:01:30|43594.8|43574.8|43595.9|43575.9|43595.9|43575.9|43594.8|43574.8|0
1736877700000|2025-01-14 18:01:40|43599.8|43579.8|43609.8|43589.8|43609.8|43589.8|43599.8|43579.8|26
1736877710000|2025-01-14 18:01:50|43608.7|43588.7|43605.9|43585.9|43608.7|43588.7|43605.9|43585.9|2
1736877720000|2025-01-14 18:02:00|43604.8|43584.8|43598.4|43578.4|43604.8|43584.8|43598.4|43578.4|13
1736877730000|2025-01-14 18:02:10|43595.9|43575.9|43589.6|43569.6|43595.9|43575.9|43589.6|43569.6|16
1736877740000|2025-01-14 18:02:20|43580.9|43560.9|43580.9|43560.9|43582.1|43562.1|43580.9|43560.9|16
1736877750000|2025-01-14 18:02:30|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|1
1736877760000|2025-01-14 18:02:40|43585.7|43565.7|43584.6|43564.6|43587.1|43567.1|43584.6|43564.6|1
1736877770000|2025-01-14 18:02:50|||||||||1
1736877780000|2025-01-14 18:03:00|43583.4|43563.4|43585.9|43565.9|43585.9|43565.9|43583.4|43563.4|8
1736877790000|2025-01-14 18:03:10|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|1
1736877800000|2025-01-14 18:03:20|43586|43566|43586|43566|43586|43566|43586|43566|0
1736877810000|2025-01-14 18:03:30|43587.3|43567.3|43592.1|43572.1|43592.1|43572.1|43587.3|43567.3|4
1736877820000|2025-01-14 18:03:40|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1736877830000|2025-01-14 18:03:50|43594.6|43574.6|43593.5|43573.5|43594.8|43574.8|43593.5|43573.5|0
1736877840000|2025-01-14 18:04:00|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|1
1736877870000|2025-01-14 18:04:30|43598.5|43578.5|43594.8|43574.8|43598.5|43578.5|43594.8|43574.8|10
1736877880000|2025-01-14 18:04:40|43596|43576|43596|43576|43597.3|43577.3|43596|43576|0
1736877890000|2025-01-14 18:04:50|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|0
1736877900000|2025-01-14 18:05:00|43593.5|43573.5|43594.8|43574.8|43594.8|43574.8|43591|43571|6
1736877910000|2025-01-14 18:05:10|43591|43571|43591|43571|43594.8|43574.8|43591|43571|12
1736877920000|2025-01-14 18:05:20|43589.6|43569.6|43591|43571|43591|43571|43589.6|43569.6|3
1736877930000|2025-01-14 18:05:30|43589.6|43569.6|43587.3|43567.3|43589.6|43569.6|43587.3|43567.3|0
1736877940000|2025-01-14 18:05:40|43587.1|43567.1|43587.3|43567.3|43588.5|43568.5|43587.1|43567.1|2
1736877950000|2025-01-14 18:05:50|43586|43566|43586|43566|43588.5|43568.5|43586|43566|0
1736877960000|2025-01-14 18:06:00|43588.5|43568.5|43579.6|43559.6|43588.5|43568.5|43579.6|43559.6|1
1736877970000|2025-01-14 18:06:10|43576|43556|43576|43556|43576|43556|43576|43556|1
1736877980000|2025-01-14 18:06:20|43574.8|43554.8|43571|43551|43574.8|43554.8|43571|43551|0
1736877990000|2025-01-14 18:06:30|43572.3|43552.3|43569.8|43549.8|43574.8|43554.8|43569.8|43549.8|14
1736878000000|2025-01-14 18:06:40|43571|43551|43571|43551|43571|43551|43568.5|43548.5|7
1736878010000|2025-01-14 18:06:50|43572.3|43552.3|43576|43556|43576|43556|43572.3|43552.3|7
1736878020000|2025-01-14 18:07:00|43577.1|43557.1|43579.6|43559.6|43579.6|43559.6|43577.1|43557.1|4
1736878030000|2025-01-14 18:07:10|43582.1|43562.1|43579.6|43559.6|43582.1|43562.1|43579.6|43559.6|2
1736878040000|2025-01-14 18:07:20|43578.5|43558.5|43577.1|43557.1|43578.5|43558.5|43577.1|43557.1|3
1736878050000|2025-01-14 18:07:30|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1736878060000|2025-01-14 18:07:40|43577.1|43557.1|43576|43556|43577.1|43557.1|43576|43556|3
1736878080000|2025-01-14 18:08:00|43573.5|43553.5|43573.5|43553.5|43576|43556|43573.5|43553.5|4
1736878090000|2025-01-14 18:08:10|43574.6|43554.6|43576|43556|43576|43556|43573.5|43553.5|0
1736878110000|2025-01-14 18:08:30|43578.5|43558.5|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|3
1736878120000|2025-01-14 18:08:40|43581|43561|43581|43561|43581|43561|43581|43561|3
1736878130000|2025-01-14 18:08:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1736878140000|2025-01-14 18:09:00|43581|43561|43581|43561|43581|43561|43578.5|43558.5|4
1736878150000|2025-01-14 18:09:10|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|9
1736878160000|2025-01-14 18:09:20|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1736878170000|2025-01-14 18:09:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|2
1736878180000|2025-01-14 18:09:40|43581|43561|43581|43561|43581|43561|43578.5|43558.5|1
1736878190000|2025-01-14 18:09:50|43579.8|43559.8|43581|43561|43581|43561|43578.5|43558.5|1
1736878200000|2025-01-14 18:10:00|43579.8|43559.8|43576|43556|43581|43561|43576|43556|15
1736878210000|2025-01-14 18:10:10|43574.8|43554.8|43571|43551|43574.8|43554.8|43571|43551|3
1736878220000|2025-01-14 18:10:20|43573.5|43553.5|43573.5|43553.5|43576|43556|43573.5|43553.5|51
1736878230000|2025-01-14 18:10:30|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|2
1736878240000|2025-01-14 18:10:40|43579.6|43559.6|43581|43561|43581|43561|43579.6|43559.6|1
1736878250000|2025-01-14 18:10:50|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|0
1736878260000|2025-01-14 18:11:00|43586|43566|43588.5|43568.5|43588.5|43568.5|43586|43566|6
1736878280000|2025-01-14 18:11:20|43591|43571|43591|43571|43591|43571|43591|43571|5
1736878290000|2025-01-14 18:11:30|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43591|43571|3
1736878320000|2025-01-14 18:12:00|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43592.3|43572.3|0
1736878330000|2025-01-14 18:12:10|43591|43571|43591|43571|43591|43571|43591|43571|0
1736878370000|2025-01-14 18:12:50|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43591|43571|3
1736878380000|2025-01-14 18:13:00|43596|43576|43598.5|43578.5|43598.5|43578.5|43596|43576|10
1736878400000|2025-01-14 18:13:20|43596|43576|43596|43576|43596|43576|43596|43576|3
1736878410000|2025-01-14 18:13:30|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|2
1736878420000|2025-01-14 18:13:40|43591|43571|43591|43571|43591|43571|43591|43571|0
1736878440000|2025-01-14 18:14:00|43592.3|43572.3|43596|43576|43596|43576|43592.3|43572.3|1
1736878460000|2025-01-14 18:14:20|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|4
1736878470000|2025-01-14 18:14:30|43592.3|43572.3|43591|43571|43592.3|43572.3|43591|43571|1
1736878490000|2025-01-14 18:14:50|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43592.3|43572.3|0
1736878500000|2025-01-14 18:15:00|43592.3|43572.3|43586|43566|43592.3|43572.3|43586|43566|5
1736878530000|2025-01-14 18:15:30|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43587.3|43567.3|0
1736878540000|2025-01-14 18:15:40|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736878550000|2025-01-14 18:15:50|43591|43571|43591|43571|43591|43571|43591|43571|1
1736878560000|2025-01-14 18:16:00|43593.5|43573.5|43588.5|43568.5|43593.5|43573.5|43588.5|43568.5|10
1736878570000|2025-01-14 18:16:10|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43586|43566|0
1736878580000|2025-01-14 18:16:20|43589.6|43569.6|43588.5|43568.5|43591|43571|43586|43566|2
1736878590000|2025-01-14 18:16:30|43589.6|43569.6|43588.5|43568.5|43589.8|43569.8|43588.5|43568.5|1
1736878600000|2025-01-14 18:16:40|43586|43566|43588.5|43568.5|43589.8|43569.8|43586|43566|4
1736878610000|2025-01-14 18:16:50|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43586|43566|1
1736878620000|2025-01-14 18:17:00|43589.6|43569.6|43588.5|43568.5|43589.6|43569.6|43588.5|43568.5|2
1736878630000|2025-01-14 18:17:10|43591|43571|43596|43576|43596|43576|43591|43571|6
1736878640000|2025-01-14 18:17:20|43594.8|43574.8|43593.5|43573.5|43594.8|43574.8|43593.5|43573.5|0
1736878650000|2025-01-14 18:17:30|43596|43576|43596|43576|43598.5|43578.5|43596|43576|6
1736878660000|2025-01-14 18:17:40|||||||||3
1736878670000|2025-01-14 18:17:50|43594.8|43574.8|43591|43571|43594.8|43574.8|43591|43571|1
1736878710000|2025-01-14 18:18:30|43589.8|43569.8|43587.5|43567.5|43591|43571|43587.5|43567.5|1
1736878720000|2025-01-14 18:18:40|43586.2|43566.2|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|2
1736878730000|2025-01-14 18:18:50|43583.5|43563.5|43582.3|43562.3|43583.5|43563.5|43582.3|43562.3|0
1736878740000|2025-01-14 18:19:00|43581|43561|43586|43566|43586|43566|43581|43561|0
1736878750000|2025-01-14 18:19:10|||||||||1
1736878760000|2025-01-14 18:19:20|43583.7|43563.7|43578.5|43558.5|43583.7|43563.7|43578.5|43558.5|5
1736878770000|2025-01-14 18:19:30|||||||||3
1736878780000|2025-01-14 18:19:40|43576|43556|43576|43556|43576|43556|43576|43556|0
1736878790000|2025-01-14 18:19:50|43577.3|43557.3|43578.5|43558.5|43578.5|43558.5|43576|43556|1
1736878800000|2025-01-14 18:20:00|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|3
1736878810000|2025-01-14 18:20:10|||||||||1
1736878820000|2025-01-14 18:20:20|43576|43556|43576|43556|43576|43556|43576|43556|0
1736878830000|2025-01-14 18:20:30|43578.3|43558.3|43577.1|43557.1|43578.3|43558.3|43577.1|43557.1|2
1736878840000|2025-01-14 18:20:40|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1736878850000|2025-01-14 18:20:50|43577.3|43557.3|43576|43556|43578.5|43558.5|43576|43556|0
1736878880000|2025-01-14 18:21:20|43577.3|43557.3|43576|43556|43577.3|43557.3|43576|43556|0
1736878910000|2025-01-14 18:21:50|||||||||5
1736878920000|2025-01-14 18:22:00|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1736878930000|2025-01-14 18:22:10|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|0
1736878940000|2025-01-14 18:22:20|||||||||1
1736878950000|2025-01-14 18:22:30|43574.8|43554.8|43576|43556|43576|43556|43574.8|43554.8|1
1736878960000|2025-01-14 18:22:40|43577.3|43557.3|43578.5|43558.5|43578.5|43558.5|43577.3|43557.3|1
1736878970000|2025-01-14 18:22:50|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736878980000|2025-01-14 18:23:00|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736879000000|2025-01-14 18:23:20|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736879020000|2025-01-14 18:23:40|43577.4|43557.4|43578.5|43558.5|43578.5|43558.5|43577.4|43557.4|29
1736879040000|2025-01-14 18:24:00|43579.6|43559.6|43579.9|43559.9|43581|43561|43579.6|43559.6|0
1736879050000|2025-01-14 18:24:10|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1736879060000|2025-01-14 18:24:20|43581|43561|43581|43561|43581|43561|43581|43561|0
1736879070000|2025-01-14 18:24:30|||||||||3
1736879080000|2025-01-14 18:24:40|||||||||1
1736879090000|2025-01-14 18:24:50|||||||||1
1736879100000|2025-01-14 18:25:00|43582.1|43562.1|43586|43566|43586|43566|43582.1|43562.1|3
1736879110000|2025-01-14 18:25:10|43584.9|43564.9|43586|43566|43586|43566|43583.5|43563.5|3
1736879120000|2025-01-14 18:25:20|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|16
1736879130000|2025-01-14 18:25:30|43591|43571|43591|43571|43591|43571|43591|43571|1
1736879140000|2025-01-14 18:25:40|43593.5|43573.5|43592.1|43572.1|43593.5|43573.5|43592.1|43572.1|1
1736879150000|2025-01-14 18:25:50|43593.5|43573.5|43593.5|43573.5|43594.9|43574.9|43591|43571|4
1736879160000|2025-01-14 18:26:00|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736879170000|2025-01-14 18:26:10|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736879180000|2025-01-14 18:26:20|43594.6|43574.6|43591|43571|43596|43576|43591|43571|2
1736879190000|2025-01-14 18:26:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|22
1736879200000|2025-01-14 18:26:40|43591|43571|43591|43571|43591|43571|43591|43571|0
1736879220000|2025-01-14 18:27:00|43592.4|43572.4|43596|43576|43596|43576|43592.4|43572.4|4
1736879230000|2025-01-14 18:27:10|43597.1|43577.1|43598.5|43578.5|43598.5|43578.5|43597.1|43577.1|0
1736879240000|2025-01-14 18:27:20|||||||||7
1736879250000|2025-01-14 18:27:30|43596|43576|43596|43576|43596|43576|43596|43576|0
1736879270000|2025-01-14 18:27:50|43594.9|43574.9|43593.5|43573.5|43594.9|43574.9|43593.5|43573.5|2
1736879280000|2025-01-14 18:28:00|43594.7|43574.7|43596|43576|43596|43576|43594.7|43574.7|1
1736879300000|2025-01-14 18:28:20|||||||||4
1736879310000|2025-01-14 18:28:30|43598.5|43578.5|43604.7|43584.7|43604.7|43584.7|43598.5|43578.5|3
1736879320000|2025-01-14 18:28:40|43603.5|43583.5|43606|43586|43606|43586|43603.5|43583.5|0
1736879360000|2025-01-14 18:29:20|43601|43581|43601|43581|43601|43581|43601|43581|1
1736879390000|2025-01-14 18:29:50|43603.3|43583.3|43606|43586|43606|43586|43603.3|43583.3|2
1736879400000|2025-01-14 18:30:00|||||||||1
1736879410000|2025-01-14 18:30:10|43608.5|43588.5|43608.5|43588.5|43609.7|43589.7|43608.5|43588.5|4
1736879420000|2025-01-14 18:30:20|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43608.5|43588.5|0
1736879430000|2025-01-14 18:30:30|43608.5|43588.5|43608.5|43588.5|43609.7|43589.7|43608.5|43588.5|0
1736879440000|2025-01-14 18:30:40|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43608.5|43588.5|0
1736879450000|2025-01-14 18:30:50|43611|43591|43608.5|43588.5|43611|43591|43608.5|43588.5|4
1736879470000|2025-01-14 18:31:10|43607.4|43587.4|43607.4|43587.4|43608.7|43588.7|43607.4|43587.4|13
1736879480000|2025-01-14 18:31:20|43606.2|43586.2|43603.5|43583.5|43606.2|43586.2|43603.5|43583.5|1
1736879500000|2025-01-14 18:31:40|43602.2|43582.2|43603.5|43583.5|43603.5|43583.5|43602.2|43582.2|1
1736879510000|2025-01-14 18:31:50|43604.7|43584.7|43606|43586|43606|43586|43603.5|43583.5|6
1736879520000|2025-01-14 18:32:00|43607.2|43587.2|43608.5|43588.5|43608.5|43588.5|43607.2|43587.2|0
1736879540000|2025-01-14 18:32:20|43611|43591|43607.2|43587.2|43611|43591|43607.2|43587.2|1
1736879550000|2025-01-14 18:32:30|43606|43586|43608.5|43588.5|43608.5|43588.5|43606|43586|0
1736879560000|2025-01-14 18:32:40|43606|43586|43608.5|43588.5|43611|43591|43606|43586|2
1736879570000|2025-01-14 18:32:50|43609.7|43589.7|43611|43591|43611|43591|43609.7|43589.7|0
1736879580000|2025-01-14 18:33:00|||||||||2
1736879590000|2025-01-14 18:33:10|43608.5|43588.5|43606|43586|43608.5|43588.5|43606|43586|3
1736879610000|2025-01-14 18:33:30|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|0
1736879620000|2025-01-14 18:33:40|43602.2|43582.2|43601|43581|43602.2|43582.2|43601|43581|4
1736879640000|2025-01-14 18:34:00|43599.7|43579.7|43598.5|43578.5|43599.7|43579.7|43598.5|43578.5|0
1736879670000|2025-01-14 18:34:30|43596|43576|43593.5|43573.5|43596|43576|43593.5|43573.5|14
1736879680000|2025-01-14 18:34:40|43592.4|43572.4|43582.4|43562.4|43592.4|43572.4|43582.4|43562.4|30
1736879690000|2025-01-14 18:34:50|43579.9|43559.9|43577.4|43557.4|43581|43561|43577.4|43557.4|17
1736879700000|2025-01-14 18:35:00|43578.5|43558.5|43578.7|43558.7|43579.9|43559.9|43577.4|43557.4|73
1736879710000|2025-01-14 18:35:10|43575.1|43555.1|43574.9|43554.9|43576.2|43556.2|43572.6|43552.6|36
1736879720000|2025-01-14 18:35:20|43576|43556|43583.5|43563.5|43583.5|43563.5|43576|43556|8
1736879750000|2025-01-14 18:35:50|43584.7|43564.7|43591|43571|43591|43571|43584.7|43564.7|18
1736879760000|2025-01-14 18:36:00|43593.5|43573.5|43601|43581|43601|43581|43593.5|43573.5|3
1736879780000|2025-01-14 18:36:20|43602.2|43582.2|43603.5|43583.5|43603.5|43583.5|43602.2|43582.2|12
1736879790000|2025-01-14 18:36:30|43604.7|43584.7|43606|43586|43606|43586|43604.7|43584.7|3
1736879800000|2025-01-14 18:36:40|43608.3|43588.3|43611|43591|43611|43591|43608.3|43588.3|3
1736879810000|2025-01-14 18:36:50|||||||||1
1736879830000|2025-01-14 18:37:10|43613.5|43593.5|43621|43601|43621|43601|43613.5|43593.5|4
1736879840000|2025-01-14 18:37:20|43623.5|43603.5|43626|43606|43626|43606|43623.5|43603.5|8
1736879850000|2025-01-14 18:37:30|43623.5|43603.5|43623.5|43603.5|43623.5|43603.5|43623.5|43603.5|1
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|43621|43601|43618.5|43598.5|43621|43601|43618.5|43598.5|10
1736879890000|2025-01-14 18:38:10|43619.7|43599.7|43618.5|43598.5|43619.9|43599.9|43618.5|43598.5|0
1736879900000|2025-01-14 18:38:20|43619.7|43599.7|43621|43601|43621|43601|43619.7|43599.7|0
1736879910000|2025-01-14 18:38:30|43618.5|43598.5|43621|43601|43621|43601|43618.5|43598.5|0
1736879920000|2025-01-14 18:38:40|43619.9|43599.9|43621|43601|43621|43601|43619.7|43599.7|10
1736879930000|2025-01-14 18:38:50|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|0
1736879960000|2025-01-14 18:39:20|43616.2|43596.2|43617.4|43597.4|43617.4|43597.4|43616.2|43596.2|1
1736879970000|2025-01-14 18:39:30|43618.5|43598.5|43619.9|43599.9|43619.9|43599.9|43618.5|43598.5|4
1736879980000|2025-01-14 18:39:40|43621|43601|43621|43601|43621|43601|43621|43601|1
1736879990000|2025-01-14 18:39:50|43622.2|43602.2|43623.3|43603.3|43623.3|43603.3|43622.2|43602.2|0
1736880000000|2025-01-14 18:40:00|43624.5|43604.5|43623.3|43603.3|43624.5|43604.5|43623.3|43603.3|1
1736880010000|2025-01-14 18:40:10|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|0
1736880020000|2025-01-14 18:40:20|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|1
1736880030000|2025-01-14 18:40:30|43624.5|43604.5|43633.5|43613.5|43633.5|43613.5|43624.5|43604.5|1
1736880040000|2025-01-14 18:40:40|||||||||2
1736880060000|2025-01-14 18:41:00|43631|43611|43631|43611|43633.5|43613.5|43631|43611|0
1736880070000|2025-01-14 18:41:10|43633.5|43613.5|43638.5|43618.5|43638.5|43618.5|43633.5|43613.5|13
1736880080000|2025-01-14 18:41:20|43639.7|43619.7|43639.7|43619.7|43642.2|43622.2|43638.5|43618.5|2
1736880090000|2025-01-14 18:41:30|43638.5|43618.5|43639.7|43619.7|43639.7|43619.7|43638.5|43618.5|2
1736880100000|2025-01-14 18:41:40|43638.5|43618.5|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|1
1736880110000|2025-01-14 18:41:50|43636|43616|43637.2|43617.2|43637.2|43617.2|43636|43616|4
1736880120000|2025-01-14 18:42:00|43641|43621|43646|43626|43646|43626|43641|43621|2
1736880130000|2025-01-14 18:42:10|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|2
1736880150000|2025-01-14 18:42:30|43651|43631|43651|43631|43652.2|43632.2|43651|43631|2
1736880160000|2025-01-14 18:42:40|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|2
1736880170000|2025-01-14 18:42:50|43651|43631|43656|43636|43656|43636|43651|43631|0
1736880180000|2025-01-14 18:43:00|||||||||4
1736880190000|2025-01-14 18:43:10|||||||||3
1736880210000|2025-01-14 18:43:30|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|1
1736880220000|2025-01-14 18:43:40|43656|43636|43653.5|43633.5|43656|43636|43653.5|43633.5|0
1736880240000|2025-01-14 18:44:00|43651|43631|43647.4|43627.4|43651|43631|43647.4|43627.4|1
1736880250000|2025-01-14 18:44:10|||||||||1
1736880260000|2025-01-14 18:44:20|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|0
1736880280000|2025-01-14 18:44:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|2
1736880290000|2025-01-14 18:44:50|43646.3|43626.3|43641|43621|43646.3|43626.3|43641|43621|1
1736880300000|2025-01-14 18:45:00|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|0
1736880310000|2025-01-14 18:45:10|43636|43616|43638.5|43618.5|43638.5|43618.5|43636|43616|1
1736880320000|2025-01-14 18:45:20|43636|43616|43634.9|43614.9|43638.5|43618.5|43634.9|43614.9|2
1736880340000|2025-01-14 18:45:40|43632.4|43612.4|43628.5|43608.5|43632.4|43612.4|43628.5|43608.5|0
1736880360000|2025-01-14 18:46:00|43629.7|43609.7|43633.5|43613.5|43633.5|43613.5|43629.7|43609.7|1
1736880370000|2025-01-14 18:46:10|43632.2|43612.2|43629.9|43609.9|43632.2|43612.2|43629.9|43609.9|1
1736880380000|2025-01-14 18:46:20|43631|43611|43631|43611|43631|43611|43631|43611|0
1736880400000|2025-01-14 18:46:40|43632.2|43612.2|43633.5|43613.5|43633.5|43613.5|43632.2|43612.2|0
1736880420000|2025-01-14 18:47:00|43636|43616|43636|43616|43636|43616|43636|43616|2
1736880450000|2025-01-14 18:47:30|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|1
1736880460000|2025-01-14 18:47:40|43637.4|43617.4|43636.1|43616.1|43638.6|43618.6|43636.1|43616.1|0
1736880470000|2025-01-14 18:47:50|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1736880480000|2025-01-14 18:48:00|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|0
1736880490000|2025-01-14 18:48:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|0
1736880510000|2025-01-14 18:48:30|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|1
1736880520000|2025-01-14 18:48:40|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|1
1736880530000|2025-01-14 18:48:50|43636.1|43616.1|43634.7|43614.7|43636.1|43616.1|43634.7|43614.7|2
1736880540000|2025-01-14 18:49:00|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|6
1736880550000|2025-01-14 18:49:10|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|2
1736880560000|2025-01-14 18:49:20|||||||||2
1736880570000|2025-01-14 18:49:30|43638.3|43618.3|43641.1|43621.1|43642.4|43622.4|43638.3|43618.3|4
1736880580000|2025-01-14 18:49:40|43642.2|43622.2|43643.6|43623.6|43643.6|43623.6|43642.2|43622.2|0
1736880590000|2025-01-14 18:49:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1736880600000|2025-01-14 18:50:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|2
1736880620000|2025-01-14 18:50:20|||||||||1
1736880630000|2025-01-14 18:50:30|||||||||2
1736880660000|2025-01-14 18:51:00|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|2
1736880680000|2025-01-14 18:51:20|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|1
1736880690000|2025-01-14 18:51:30|43647.2|43627.2|43648.6|43628.6|43648.6|43628.6|43647.2|43627.2|0
1736880710000|2025-01-14 18:51:50|43649.7|43629.7|43651.1|43631.1|43651.1|43631.1|43649.7|43629.7|1
1736880720000|2025-01-14 18:52:00|43649.9|43629.9|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|0
1736880730000|2025-01-14 18:52:10|43649.7|43629.7|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|0
1736880740000|2025-01-14 18:52:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|3
1736880750000|2025-01-14 18:52:30|||||||||4
1736880760000|2025-01-14 18:52:40|43652.2|43632.2|43651.1|43631.1|43653.6|43633.6|43651.1|43631.1|0
1736880770000|2025-01-14 18:52:50|||||||||1
1736880780000|2025-01-14 18:53:00|43648.6|43628.6|43647.4|43627.4|43648.6|43628.6|43647.4|43627.4|2
1736880800000|2025-01-14 18:53:20|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|0
1736880810000|2025-01-14 18:53:30|43644.9|43624.9|43638.6|43618.6|43644.9|43624.9|43638.6|43618.6|1
1736880820000|2025-01-14 18:53:40|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|9
1736880850000|2025-01-14 18:54:10|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|2
1736880860000|2025-01-14 18:54:20|43634.7|43614.7|43631.1|43611.1|43636.1|43616.1|43631.1|43611.1|1
1736880870000|2025-01-14 18:54:30|43632.2|43612.2|43631.1|43611.1|43633.6|43613.6|43631.1|43611.1|1
1736880890000|2025-01-14 18:54:50|43633.6|43613.6|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|2
1736880900000|2025-01-14 18:55:00|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|6
1736880910000|2025-01-14 18:55:10|43637.4|43617.4|43638.6|43618.6|43638.6|43618.6|43637.4|43617.4|0
1736880920000|2025-01-14 18:55:20|||||||||2
1736880930000|2025-01-14 18:55:30|43641.1|43621.1|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|1
1736880950000|2025-01-14 18:55:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|3
1736880960000|2025-01-14 18:56:00|43643.6|43623.6|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|0
1736880970000|2025-01-14 18:56:10|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|0
1736880980000|2025-01-14 18:56:20|||||||||2
1736881000000|2025-01-14 18:56:40|43641.1|43621.1|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|4
1736881020000|2025-01-14 18:57:00|43646.1|43626.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|6
1736881030000|2025-01-14 18:57:10|43642.2|43622.2|43643.6|43623.6|43643.6|43623.6|43642.2|43622.2|0
1736881040000|2025-01-14 18:57:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1736881050000|2025-01-14 18:57:30|43642.2|43622.2|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|0
1736881060000|2025-01-14 18:57:40|43643.6|43623.6|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|0
1736881080000|2025-01-14 18:58:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|4
1736881100000|2025-01-14 18:58:20|||||||||3
1736881110000|2025-01-14 18:58:30|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|4
1736881140000|2025-01-14 18:59:00|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1736881160000|2025-01-14 18:59:20|||||||||3
1736881200000|2025-01-14 19:00:00|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|5
1736881210000|2025-01-14 19:00:10|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|5
1736881220000|2025-01-14 19:00:20|43634.9|43614.9|43633.6|43613.6|43634.9|43614.9|43633.6|43613.6|13
1736881230000|2025-01-14 19:00:30|43634.7|43614.7|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|0
1736881260000|2025-01-14 19:01:00|43632.4|43612.4|43621.1|43601.1|43632.4|43612.4|43621.1|43601.1|16
1736881270000|2025-01-14 19:01:10|43622.2|43602.2|43623.6|43603.6|43623.6|43603.6|43622.2|43602.2|0
1736881280000|2025-01-14 19:01:20|43622.4|43602.4|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|2
1736881290000|2025-01-14 19:01:30|||||||||1
1736881300000|2025-01-14 19:01:40|43623.6|43603.6|43624.7|43604.7|43624.7|43604.7|43623.6|43603.6|0
1736881310000|2025-01-14 19:01:50|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|1
1736881320000|2025-01-14 19:02:00|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|3
1736881340000|2025-01-14 19:02:20|43622.4|43602.4|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1736881350000|2025-01-14 19:02:30|43622.2|43602.2|43624.9|43604.9|43624.9|43604.9|43621.1|43601.1|0
1736881360000|2025-01-14 19:02:40|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|1
1736881370000|2025-01-14 19:02:50|43622.4|43602.4|43626.1|43606.1|43626.1|43606.1|43622.4|43602.4|2
1736881380000|2025-01-14 19:03:00|43629.7|43609.7|43636.1|43616.1|43636.1|43616.1|43629.7|43609.7|8
1736881410000|2025-01-14 19:03:30|43638.4|43618.4|43641.1|43621.1|43641.1|43621.1|43638.4|43618.4|3
1736881430000|2025-01-14 19:03:50|||||||||4
1736881440000|2025-01-14 19:04:00|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|1
1736881480000|2025-01-14 19:04:40|43641.1|43621.1|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|4
1736881490000|2025-01-14 19:04:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1736881500000|2025-01-14 19:05:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|2
1736881540000|2025-01-14 19:05:40|43639.9|43619.9|43638.6|43618.6|43639.9|43619.9|43638.6|43618.6|2
1736881550000|2025-01-14 19:05:50|43637.4|43617.4|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|1
1736881560000|2025-01-14 19:06:00|43639.7|43619.7|43643.6|43623.6|43643.6|43623.6|43639.7|43619.7|0
1736881570000|2025-01-14 19:06:10|43644.9|43624.9|43646.1|43626.1|43646.1|43626.1|43644.9|43624.9|2
1736881580000|2025-01-14 19:06:20|43647.2|43627.2|43648.6|43628.6|43648.6|43628.6|43647.2|43627.2|0
1736881590000|2025-01-14 19:06:30|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|0
1736881600000|2025-01-14 19:06:40|||||||||1
1736881630000|2025-01-14 19:07:10|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|3
1736881640000|2025-01-14 19:07:20|43648.4|43628.4|43656.1|43636.1|43656.1|43636.1|43648.4|43628.4|13
1736881650000|2025-01-14 19:07:30|||||||||3
1736881660000|2025-01-14 19:07:40|||||||||1
1736881680000|2025-01-14 19:08:00|||||||||3
1736881710000|2025-01-14 19:08:30|||||||||3
1736881720000|2025-01-14 19:08:40|||||||||2
1736881730000|2025-01-14 19:08:50|||||||||1
1736881740000|2025-01-14 19:09:00|||||||||2
1736881760000|2025-01-14 19:09:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1736881770000|2025-01-14 19:09:30|43651.1|43631.1|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|8
1736881780000|2025-01-14 19:09:40|||||||||10
1736881790000|2025-01-14 19:09:50|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1736881810000|2025-01-14 19:10:10|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|0
1736881820000|2025-01-14 19:10:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1736881850000|2025-01-14 19:10:50|||||||||1
1736881920000|2025-01-14 19:12:00|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|4
1736881940000|2025-01-14 19:12:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|2
1736881950000|2025-01-14 19:12:30|43656.1|43636.1|43658.6|43638.6|43658.6|43638.6|43656.1|43636.1|2
1736881960000|2025-01-14 19:12:40|43656.1|43636.1|43654.8|43634.8|43658.6|43638.6|43653.6|43633.6|11
1736881970000|2025-01-14 19:12:50|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|0
1736881980000|2025-01-14 19:13:00|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|1
1736881990000|2025-01-14 19:13:10|43659.8|43639.8|43661.1|43641.1|43661.1|43641.1|43659.8|43639.8|26
1736882000000|2025-01-14 19:13:20|43663.6|43643.6|43668.6|43648.6|43668.6|43648.6|43663.6|43643.6|17
1736882010000|2025-01-14 19:13:30|||||||||1
1736882020000|2025-01-14 19:13:40|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|2
1736882030000|2025-01-14 19:13:50|43673.6|43653.6|43675|43655|43675|43655|43673.6|43653.6|4
1736882040000|2025-01-14 19:14:00|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|1
1736882050000|2025-01-14 19:14:10|43676.1|43656.1|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|0
1736882060000|2025-01-14 19:14:20|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|0
1736882070000|2025-01-14 19:14:30|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|0
1736882080000|2025-01-14 19:14:40|43674.8|43654.8|43673.6|43653.6|43674.8|43654.8|43673.6|43653.6|0
1736882090000|2025-01-14 19:14:50|43676.1|43656.1|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|0
1736882100000|2025-01-14 19:15:00|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|1
1736882120000|2025-01-14 19:15:20|43672.3|43652.3|43676.1|43656.1|43676.1|43656.1|43672.3|43652.3|3
1736882140000|2025-01-14 19:15:40|||||||||1
1736882160000|2025-01-14 19:16:00|43671.1|43651.1|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|6
1736882170000|2025-01-14 19:16:10|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|3
1736882180000|2025-01-14 19:16:20|43674.8|43654.8|43673.6|43653.6|43674.8|43654.8|43673.6|43653.6|1
1736882190000|2025-01-14 19:16:30|43674.8|43654.8|43676.1|43656.1|43676.1|43656.1|43674.8|43654.8|2
1736882200000|2025-01-14 19:16:40|43677.3|43657.3|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|0
1736882210000|2025-01-14 19:16:50|43677.5|43657.5|43676.1|43656.1|43677.5|43657.5|43676.1|43656.1|0
1736882240000|2025-01-14 19:17:20|||||||||2
1736882250000|2025-01-14 19:17:30|43677.3|43657.3|43676.1|43656.1|43677.3|43657.3|43676.1|43656.1|1
1736882260000|2025-01-14 19:17:40|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736882270000|2025-01-14 19:17:50|43678.6|43658.6|43682.3|43662.3|43682.3|43662.3|43678.6|43658.6|94
1736882280000|2025-01-14 19:18:00|43679.8|43659.8|43679.8|43659.8|43682.3|43662.3|43678.4|43658.4|30
1736882290000|2025-01-14 19:18:10|||||||||7
1736882320000|2025-01-14 19:18:40|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|1
1736882330000|2025-01-14 19:18:50|||||||||1
1736882340000|2025-01-14 19:19:00|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|1
1736882350000|2025-01-14 19:19:10|43681.1|43661.1|43681.1|43661.1|43682.3|43662.3|43679.8|43659.8|2
1736882360000|2025-01-14 19:19:20|43680.9|43660.9|43679.8|43659.8|43682.3|43662.3|43679.8|43659.8|0
1736882370000|2025-01-14 19:19:30|43682.3|43662.3|43678.4|43658.4|43682.3|43662.3|43678.4|43658.4|16
1736882380000|2025-01-14 19:19:40|43677.1|43657.1|43677.3|43657.3|43678.4|43658.4|43677.1|43657.1|2
1736882390000|2025-01-14 19:19:50|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1736882400000|2025-01-14 19:20:00|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736882420000|2025-01-14 19:20:20|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|0
1736882430000|2025-01-14 19:20:30|43677.1|43657.1|43678.4|43658.4|43678.4|43658.4|43677.1|43657.1|14
1736882440000|2025-01-14 19:20:40|43680.9|43660.9|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|1
1736882450000|2025-01-14 19:20:50|43679.6|43659.6|43679.6|43659.6|43680.9|43660.9|43678.4|43658.4|1
1736882460000|2025-01-14 19:21:00|43680.9|43660.9|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|1
1736882490000|2025-01-14 19:21:30|||||||||1
1736882500000|2025-01-14 19:21:40|||||||||4
1736882520000|2025-01-14 19:22:00|43685.9|43665.9|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|1
1736882530000|2025-01-14 19:22:10|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|0
1736882540000|2025-01-14 19:22:20|43683.4|43663.4|43685.9|43665.9|43685.9|43665.9|43683.4|43663.4|0
1736882550000|2025-01-14 19:22:30|43683.4|43663.4|43685.9|43665.9|43685.9|43665.9|43683.4|43663.4|2
1736882560000|2025-01-14 19:22:40|||||||||1
1736882570000|2025-01-14 19:22:50|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|1
1736882590000|2025-01-14 19:23:10|43686.1|43666.1|43683.4|43663.4|43686.1|43666.1|43683.4|43663.4|4
1736882620000|2025-01-14 19:23:40|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|4
1736882670000|2025-01-14 19:24:30|||||||||2
1736882690000|2025-01-14 19:24:50|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1736882700000|2025-01-14 19:25:00|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1736882710000|2025-01-14 19:25:10|43680.9|43660.9|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|8
1736882720000|2025-01-14 19:25:20|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|1
1736882730000|2025-01-14 19:25:30|43679.8|43659.8|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|0
1736882740000|2025-01-14 19:25:40|||||||||4
1736882750000|2025-01-14 19:25:50|43677.3|43657.3|43675.9|43655.9|43677.3|43657.3|43675.9|43655.9|1
1736882760000|2025-01-14 19:26:00|43674.8|43654.8|43673.4|43653.4|43674.8|43654.8|43673.4|43653.4|0
1736882810000|2025-01-14 19:26:50|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|10
1736882820000|2025-01-14 19:27:00|43669.8|43649.8|43665.9|43645.9|43669.8|43649.8|43665.9|43645.9|2
1736882830000|2025-01-14 19:27:10|43664.8|43644.8|43662.3|43642.3|43664.8|43644.8|43662.3|43642.3|0
1736882840000|2025-01-14 19:27:20|43661.1|43641.1|43658.6|43638.6|43661.1|43641.1|43657.3|43637.3|12
1736882850000|2025-01-14 19:27:30|43657.3|43637.3|43659.8|43639.8|43659.8|43639.8|43657.3|43637.3|4
1736882870000|2025-01-14 19:27:50|43658.6|43638.6|43654.8|43634.8|43658.6|43638.6|43654.8|43634.8|22
1736882880000|2025-01-14 19:28:00|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|21
1736882900000|2025-01-14 19:28:20|43654.8|43634.8|43654.8|43634.8|43655.9|43635.9|43654.8|43634.8|8
1736882920000|2025-01-14 19:28:40|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1736882940000|2025-01-14 19:29:00|43652.3|43632.3|43650.9|43630.9|43652.3|43632.3|43650.9|43630.9|22
1736882950000|2025-01-14 19:29:10|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|1
1736882960000|2025-01-14 19:29:20|43653.4|43633.4|43658.4|43638.4|43658.4|43638.4|43653.4|43633.4|29
1736882970000|2025-01-14 19:29:30|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43653.4|43633.4|6
1736882980000|2025-01-14 19:29:40|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|0
1736882990000|2025-01-14 19:29:50|||||||||2
1736883010000|2025-01-14 19:30:10|||||||||4
1736883020000|2025-01-14 19:30:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|5
1736883030000|2025-01-14 19:30:30|43659.8|43639.8|43658.4|43638.4|43660.9|43640.9|43658.4|43638.4|11
1736883040000|2025-01-14 19:30:40|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|0
1736883060000|2025-01-14 19:31:00|43659.8|43639.8|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|1
1736883070000|2025-01-14 19:31:10|43659.8|43639.8|43658.4|43638.4|43660.9|43640.9|43658.4|43638.4|0
1736883090000|2025-01-14 19:31:30|||||||||3
1736883100000|2025-01-14 19:31:40|||||||||2
1736883110000|2025-01-14 19:31:50|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|0
1736883120000|2025-01-14 19:32:00|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|0
1736883140000|2025-01-14 19:32:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|6
1736883150000|2025-01-14 19:32:30|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|1
1736883170000|2025-01-14 19:32:50|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|4
1736883180000|2025-01-14 19:33:00|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|1
1736883190000|2025-01-14 19:33:10|43657.3|43637.3|43658.4|43638.4|43658.4|43638.4|43654.8|43634.8|9
1736883210000|2025-01-14 19:33:30|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|1
1736883230000|2025-01-14 19:33:50|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|0
1736883240000|2025-01-14 19:34:00|43666.2|43646.2|43668.7|43648.7|43668.7|43648.7|43666.2|43646.2|4
1736883250000|2025-01-14 19:34:10|43669.8|43649.8|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|2
1736883260000|2025-01-14 19:34:20|||||||||1
1736883280000|2025-01-14 19:34:40|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|21
1736883290000|2025-01-14 19:34:50|43670|43650|43670|43650|43670|43650|43670|43650|2
1736883300000|2025-01-14 19:35:00|43668.7|43648.7|43666.2|43646.2|43668.7|43648.7|43666.2|43646.2|1
1736883310000|2025-01-14 19:35:10|43668.7|43648.7|43666.2|43646.2|43668.7|43648.7|43666.2|43646.2|1
1736883320000|2025-01-14 19:35:20|43668.7|43648.7|43671.2|43651.2|43671.2|43651.2|43668.7|43648.7|0
1736883350000|2025-01-14 19:35:50|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|4
1736883360000|2025-01-14 19:36:00|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|3
1736883370000|2025-01-14 19:36:10|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|3
1736883390000|2025-01-14 19:36:30|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1736883400000|2025-01-14 19:36:40|43683.7|43663.7|43688.7|43668.7|43688.7|43668.7|43683.7|43663.7|2
1736883410000|2025-01-14 19:36:50|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|9
1736883420000|2025-01-14 19:37:00|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|8
1736883430000|2025-01-14 19:37:10|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|11
1736883440000|2025-01-14 19:37:20|43694.8|43674.8|43693.7|43673.7|43696.2|43676.2|43693.7|43673.7|6
1736883450000|2025-01-14 19:37:30|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43688.7|43668.7|10
1736883460000|2025-01-14 19:37:40|||||||||1
1736883470000|2025-01-14 19:37:50|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|14
1736883490000|2025-01-14 19:38:10|43692.3|43672.3|43693.7|43673.7|43693.7|43673.7|43692.3|43672.3|7
1736883500000|2025-01-14 19:38:20|43691.2|43671.2|43693.7|43673.7|43693.7|43673.7|43691.2|43671.2|0
1736883520000|2025-01-14 19:38:40|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|6
1736883530000|2025-01-14 19:38:50|43693.7|43673.7|43696.2|43676.2|43696.2|43676.2|43693.7|43673.7|4
1736883550000|2025-01-14 19:39:10|43697.3|43677.3|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|3
1736883560000|2025-01-14 19:39:20|43698.7|43678.7|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|1
1736883570000|2025-01-14 19:39:30|43698.7|43678.7|43697.5|43677.5|43698.7|43678.7|43697.5|43677.5|4
1736883580000|2025-01-14 19:39:40|43696.2|43676.2|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|4
1736883590000|2025-01-14 19:39:50|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|5
1736883600000|2025-01-14 19:40:00|43692.5|43672.5|43689.8|43669.8|43692.5|43672.5|43689.8|43669.8|5
1736883620000|2025-01-14 19:40:20|43688.7|43668.7|43687.3|43667.3|43688.7|43668.7|43687.3|43667.3|2
1736883630000|2025-01-14 19:40:30|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1736883640000|2025-01-14 19:40:40|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43688.7|43668.7|0
1736883660000|2025-01-14 19:41:00|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|0
1736883670000|2025-01-14 19:41:10|43687.3|43667.3|43688.7|43668.7|43688.7|43668.7|43687.3|43667.3|4
1736883680000|2025-01-14 19:41:20|43686.2|43666.2|43688.7|43668.7|43688.7|43668.7|43686.2|43666.2|0
1736883690000|2025-01-14 19:41:30|43687.3|43667.3|43686.2|43666.2|43687.3|43667.3|43686.2|43666.2|2
1736883700000|2025-01-14 19:41:40|||||||||1
1736883710000|2025-01-14 19:41:50|||||||||2
1736883720000|2025-01-14 19:42:00|43685|43665|43685|43665|43685|43665|43685|43665|0
1736883730000|2025-01-14 19:42:10|43683.9|43663.9|43681.2|43661.2|43683.9|43663.9|43680|43660|10
1736883740000|2025-01-14 19:42:20|||||||||1
1736883750000|2025-01-14 19:42:30|43680|43660|43681.2|43661.2|43681.2|43661.2|43678.7|43658.7|0
1736883760000|2025-01-14 19:42:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1736883780000|2025-01-14 19:43:00|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|0
1736883820000|2025-01-14 19:43:40|43675|43655|43673.7|43653.7|43675|43655|43673.7|43653.7|0
1736883860000|2025-01-14 19:44:20|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|1
1736883890000|2025-01-14 19:44:50|43673.7|43653.7|43676.2|43656.2|43676.2|43656.2|43673.7|43653.7|1
1736883900000|2025-01-14 19:45:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|1
1736883910000|2025-01-14 19:45:10|43672.5|43652.5|43671.2|43651.2|43672.5|43652.5|43671.2|43651.2|0
1736883970000|2025-01-14 19:46:10|43672.5|43652.5|43676.2|43656.2|43676.2|43656.2|43672.5|43652.5|4
1736883980000|2025-01-14 19:46:20|||||||||3
1736883990000|2025-01-14 19:46:30|||||||||3
1736884020000|2025-01-14 19:47:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|3
1736884040000|2025-01-14 19:47:20|43676.2|43656.2|43673.7|43653.7|43676.2|43656.2|43673.7|43653.7|0
1736884050000|2025-01-14 19:47:30|43674.8|43654.8|43676.2|43656.2|43676.2|43656.2|43674.8|43654.8|0
1736884060000|2025-01-14 19:47:40|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|1
1736884080000|2025-01-14 19:48:00|||||||||1
1736884090000|2025-01-14 19:48:10|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|1
1736884100000|2025-01-14 19:48:20|43677.5|43657.5|43676.2|43656.2|43677.5|43657.5|43676.2|43656.2|0
1736884110000|2025-01-14 19:48:30|43677.3|43657.3|43676.2|43656.2|43678.7|43658.7|43676.2|43656.2|0
1736884120000|2025-01-14 19:48:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1736884130000|2025-01-14 19:48:50|43677.5|43657.5|43676.2|43656.2|43677.5|43657.5|43671.2|43651.2|2
1736884140000|2025-01-14 19:49:00|43673.7|43653.7|43678.7|43658.7|43678.7|43658.7|43673.7|43653.7|57
1736884150000|2025-01-14 19:49:10|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736884160000|2025-01-14 19:49:20|43676.2|43656.2|43673.7|43653.7|43676.2|43656.2|43673.7|43653.7|0
1736884170000|2025-01-14 19:49:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|4
1736884180000|2025-01-14 19:49:40|43668.7|43648.7|43669.8|43649.8|43669.8|43649.8|43668.7|43648.7|26
1736884190000|2025-01-14 19:49:50|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|3
1736884200000|2025-01-14 19:50:00|43668.5|43648.5|43669.8|43649.8|43669.8|43649.8|43668.5|43648.5|2
1736884230000|2025-01-14 19:50:30|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|1
1736884250000|2025-01-14 19:50:50|43666.2|43646.2|43667.3|43647.3|43667.3|43647.3|43666.2|43646.2|0
1736884260000|2025-01-14 19:51:00|43666.2|43646.2|43664.8|43644.8|43666.2|43646.2|43664.8|43644.8|0
1736884280000|2025-01-14 19:51:20|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|3
1736884300000|2025-01-14 19:51:40|43667.3|43647.3|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|2
1736884310000|2025-01-14 19:51:50|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|1
1736884320000|2025-01-14 19:52:00|||||||||1
1736884330000|2025-01-14 19:52:10|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|0
1736884340000|2025-01-14 19:52:20|43664.8|43644.8|43664.8|43644.8|43667.3|43647.3|43664.8|43644.8|3
1736884370000|2025-01-14 19:52:50|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|0
1736884380000|2025-01-14 19:53:00|43662.6|43642.6|43657.3|43637.3|43662.6|43642.6|43657.3|43637.3|0
1736884390000|2025-01-14 19:53:10|43654.8|43634.8|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|14
1736884400000|2025-01-14 19:53:20|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|1
1736884410000|2025-01-14 19:53:30|43651.2|43631.2|43649.8|43629.8|43651.2|43631.2|43649.8|43629.8|5
1736884420000|2025-01-14 19:53:40|43651|43631|43651|43631|43651|43631|43648.5|43628.5|2
1736884430000|2025-01-14 19:53:50|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43648.7|43628.7|4
1736884440000|2025-01-14 19:54:00|||||||||1
1736884490000|2025-01-14 19:54:50|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|2
1736884500000|2025-01-14 19:55:00|43647.3|43627.3|43645.1|43625.1|43648.7|43628.7|43645.1|43625.1|3
1736884510000|2025-01-14 19:55:10|43646.2|43626.2|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|0
1736884520000|2025-01-14 19:55:20|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|0
1736884530000|2025-01-14 19:55:30|43644.8|43624.8|43647.3|43627.3|43647.3|43627.3|43644.8|43624.8|0
1736884540000|2025-01-14 19:55:40|43648.5|43628.5|43649.8|43629.8|43649.8|43629.8|43648.5|43628.5|0
1736884550000|2025-01-14 19:55:50|||||||||3
1736884560000|2025-01-14 19:56:00|43647.3|43627.3|43646.2|43626.2|43647.3|43627.3|43646.2|43626.2|7
1736884570000|2025-01-14 19:56:10|43645.1|43625.1|43643.7|43623.7|43645.1|43625.1|43643.7|43623.7|1
1736884580000|2025-01-14 19:56:20|43641|43621|43641|43621|43641|43621|43641|43621|3
1736884590000|2025-01-14 19:56:30|43639.8|43619.8|43639.8|43619.8|43641|43621|43639.8|43619.8|0
1736884600000|2025-01-14 19:56:40|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|4
1736884610000|2025-01-14 19:56:50|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|0
1736884620000|2025-01-14 19:57:00|43638.7|43618.7|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|2
1736884630000|2025-01-14 19:57:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|1
1736884650000|2025-01-14 19:57:30|43633.7|43613.7|43631.2|43611.2|43633.7|43613.7|43631.2|43611.2|2
1736884660000|2025-01-14 19:57:40|||||||||5
1736884680000|2025-01-14 19:58:00|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|4
1736884690000|2025-01-14 19:58:10|43628.7|43608.7|43626.2|43606.2|43628.7|43608.7|43626.2|43606.2|3
1736884700000|2025-01-14 19:58:20|43624.9|43604.9|43628.7|43608.7|43628.7|43608.7|43624.9|43604.9|0
1736884710000|2025-01-14 19:58:30|43627.6|43607.6|43626.2|43606.2|43627.6|43607.6|43626.2|43606.2|1
1736884720000|2025-01-14 19:58:40|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|0
1736884730000|2025-01-14 19:58:50|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|5
1736884740000|2025-01-14 19:59:00|43629.9|43609.9|43624.9|43604.9|43629.9|43609.9|43624.9|43604.9|3
1736884750000|2025-01-14 19:59:10|43623.7|43603.7|43623.7|43603.7|43624.9|43604.9|43623.7|43603.7|0
1736884760000|2025-01-14 19:59:20|43624.9|43604.9|43624.9|43604.9|43629.9|43609.9|43623.7|43603.7|1
1736884770000|2025-01-14 19:59:30|43623.7|43603.7|43624.9|43604.9|43624.9|43604.9|43623.7|43603.7|2
1736884780000|2025-01-14 19:59:40|43625.1|43605.1|43626.2|43606.2|43627.6|43607.6|43623.7|43603.7|3
1736884790000|2025-01-14 19:59:50|43628.7|43608.7|43629.9|43609.9|43629.9|43609.9|43627.4|43607.4|21
1736884800000|2025-01-14 20:00:00|43632.1|43612.1|43634.9|43614.9|43634.9|43614.9|43632.1|43612.1|5
1736884810000|2025-01-14 20:00:10|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|0
1736884820000|2025-01-14 20:00:20|43631.2|43611.2|43629.9|43609.9|43631.2|43611.2|43629.9|43609.9|0
1736884830000|2025-01-14 20:00:30|||||||||10
1736884850000|2025-01-14 20:00:50|43628.7|43608.7|43629.9|43609.9|43629.9|43609.9|43627.4|43607.4|3
1736884860000|2025-01-14 20:01:00|43631|43611|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|5
1736884870000|2025-01-14 20:01:10|43631|43611|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|6
1736884880000|2025-01-14 20:01:20|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|0
1736884890000|2025-01-14 20:01:30|||||||||3
1736884940000|2025-01-14 20:02:20|43625.1|43605.1|43626.2|43606.2|43626.2|43606.2|43623.7|43603.7|2
1736884950000|2025-01-14 20:02:30|43624.9|43604.9|43614.9|43594.9|43624.9|43604.9|43614.9|43594.9|14
1736884960000|2025-01-14 20:02:40|43613.7|43593.7|43611.2|43591.2|43613.7|43593.7|43611.2|43591.2|2
1736884970000|2025-01-14 20:02:50|43609.9|43589.9|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|9
1736884980000|2025-01-14 20:03:00|43602.2|43582.2|43601.2|43581.2|43603.5|43583.5|43601.2|43581.2|23
1736884990000|2025-01-14 20:03:10|43598.9|43578.9|43594.9|43574.9|43598.9|43578.9|43594.9|43574.9|9
1736885010000|2025-01-14 20:03:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|0
1736885020000|2025-01-14 20:03:40|43594.9|43574.9|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|1
1736885030000|2025-01-14 20:03:50|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|1
1736885040000|2025-01-14 20:04:00|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|0
1736885050000|2025-01-14 20:04:10|43592.4|43572.4|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|3
1736885070000|2025-01-14 20:04:30|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|2
1736885080000|2025-01-14 20:04:40|43584.9|43564.9|43581.2|43561.2|43584.9|43564.9|43581.2|43561.2|5
1736885090000|2025-01-14 20:04:50|43580.1|43560.1|43578.7|43558.7|43580.1|43560.1|43578.7|43558.7|0
1736885100000|2025-01-14 20:05:00|43577.4|43557.4|43576.2|43556.2|43577.4|43557.4|43576.2|43556.2|6
1736885110000|2025-01-14 20:05:10|43574.9|43554.9|43578.7|43558.7|43578.7|43558.7|43574.9|43554.9|8
1736885120000|2025-01-14 20:05:20|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43578.7|43558.7|0
1736885130000|2025-01-14 20:05:30|43581|43561|43581|43561|43581|43561|43581|43561|0
1736885140000|2025-01-14 20:05:40|43583.5|43563.5|43583.7|43563.7|43583.7|43563.7|43582.4|43562.4|1
1736885150000|2025-01-14 20:05:50|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|0
1736885160000|2025-01-14 20:06:00|43585.1|43565.1|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|0
1736885170000|2025-01-14 20:06:10|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43584.9|43564.9|0
1736885180000|2025-01-14 20:06:20|43585.1|43565.1|43581.2|43561.2|43585.1|43565.1|43581.2|43561.2|0
1736885190000|2025-01-14 20:06:30|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|0
1736885200000|2025-01-14 20:06:40|43586.2|43566.2|43581.2|43561.2|43586.2|43566.2|43581.2|43561.2|0
1736885210000|2025-01-14 20:06:50|43582.4|43562.4|43581.2|43561.2|43582.4|43562.4|43581.2|43561.2|0
1736885220000|2025-01-14 20:07:00|43582.4|43562.4|43581.2|43561.2|43586.2|43566.2|43581.2|43561.2|1
1736885230000|2025-01-14 20:07:10|||||||||4
1736885240000|2025-01-14 20:07:20|43577.4|43557.4|43576.2|43556.2|43577.4|43557.4|43576.2|43556.2|2
1736885250000|2025-01-14 20:07:30|43575.1|43555.1|43573.7|43553.7|43575.1|43555.1|43573.7|43553.7|1
1736885260000|2025-01-14 20:07:40|43576.2|43556.2|43573.7|43553.7|43576.2|43556.2|43573.7|43553.7|0
1736885270000|2025-01-14 20:07:50|43572.6|43552.6|43572.4|43552.4|43572.6|43552.6|43571.2|43551.2|1
1736885280000|2025-01-14 20:08:00|43574.9|43554.9|43576.2|43556.2|43576.2|43556.2|43572.4|43552.4|6
1736885290000|2025-01-14 20:08:10|43578.7|43558.7|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|2
1736885310000|2025-01-14 20:08:30|43582.6|43562.6|43582.4|43562.4|43582.6|43562.6|43581.2|43561.2|0
1736885320000|2025-01-14 20:08:40|43583.7|43563.7|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885330000|2025-01-14 20:08:50|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|0
1736885340000|2025-01-14 20:09:00|43583.7|43563.7|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|0
1736885350000|2025-01-14 20:09:10|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43584.9|43564.9|2
1736885360000|2025-01-14 20:09:20|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|0
1736885370000|2025-01-14 20:09:30|43582.6|43562.6|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885390000|2025-01-14 20:09:50|43584.9|43564.9|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885400000|2025-01-14 20:10:00|43582.6|43562.6|43581.2|43561.2|43582.6|43562.6|43581.2|43561.2|0
1736885410000|2025-01-14 20:10:10|43577.6|43557.6|43576.2|43556.2|43577.6|43557.6|43576.2|43556.2|2
1736885430000|2025-01-14 20:10:30|43574.9|43554.9|43571.2|43551.2|43574.9|43554.9|43571.2|43551.2|26
1736885440000|2025-01-14 20:10:40|43568.7|43548.7|43566.2|43546.2|43568.7|43548.7|43566.2|43546.2|0
1736885460000|2025-01-14 20:11:00|43567.6|43547.6|43566.2|43546.2|43567.6|43547.6|43566.2|43546.2|2
1736885470000|2025-01-14 20:11:10|43567.4|43547.4|43568.7|43548.7|43568.7|43548.7|43566.2|43546.2|5
1736885480000|2025-01-14 20:11:20|43569.9|43549.9|43578.7|43558.7|43578.7|43558.7|43569.9|43549.9|19
1736885490000|2025-01-14 20:11:30|43581.2|43561.2|43586.2|43566.2|43586.2|43566.2|43581.2|43561.2|6
1736885500000|2025-01-14 20:11:40|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|6
1736885510000|2025-01-14 20:11:50|43582.4|43562.4|43581.2|43561.2|43582.4|43562.4|43581.2|43561.2|7
1736885520000|2025-01-14 20:12:00|43578.7|43558.7|43578.7|43558.7|43581.2|43561.2|43578.7|43558.7|1
1736885530000|2025-01-14 20:12:10|43577.6|43557.6|43576.2|43556.2|43577.6|43557.6|43576.2|43556.2|0
1736885540000|2025-01-14 20:12:20|43577.4|43557.4|43578.7|43558.7|43581.2|43561.2|43577.4|43557.4|6
1736885550000|2025-01-14 20:12:30|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|1
1736885560000|2025-01-14 20:12:40|43582.6|43562.6|43582.4|43562.4|43583.7|43563.7|43581.2|43561.2|0
1736885570000|2025-01-14 20:12:50|43582.6|43562.6|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|3
1736885580000|2025-01-14 20:13:00|43582.4|43562.4|43583.7|43563.7|43586.2|43566.2|43582.4|43562.4|0
1736885590000|2025-01-14 20:13:10|43584.9|43564.9|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885600000|2025-01-14 20:13:20|43582.6|43562.6|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885610000|2025-01-14 20:13:30|43581.2|43561.2|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885620000|2025-01-14 20:13:40|43584.9|43564.9|43585.1|43565.1|43586.2|43566.2|43583.7|43563.7|0
1736885630000|2025-01-14 20:13:50|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|0
1736885640000|2025-01-14 20:14:00|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|0
1736885650000|2025-01-14 20:14:10|43584.9|43564.9|43588.7|43568.7|43589.9|43569.9|43584.9|43564.9|3
1736885660000|2025-01-14 20:14:20|43589.9|43569.9|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|0
1736885670000|2025-01-14 20:14:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|3
1736885680000|2025-01-14 20:14:40|43588.7|43568.7|43591.2|43571.2|43591.2|43571.2|43588.7|43568.7|3
1736885690000|2025-01-14 20:14:50|43590.1|43570.1|43586.2|43566.2|43591.2|43571.2|43586.2|43566.2|3
1736885700000|2025-01-14 20:15:00|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|16
1736885710000|2025-01-14 20:15:10|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|1
1736885720000|2025-01-14 20:15:20|43588.7|43568.7|43586.2|43566.2|43588.7|43568.7|43586.2|43566.2|0
1736885730000|2025-01-14 20:15:30|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|3
1736885740000|2025-01-14 20:15:40|43586.2|43566.2|43591.2|43571.2|43591.2|43571.2|43586.2|43566.2|17
1736885760000|2025-01-14 20:16:00|43593.7|43573.7|43591.2|43571.2|43593.7|43573.7|43591.2|43571.2|5
1736885770000|2025-01-14 20:16:10|43593.7|43573.7|43588.8|43568.8|43593.7|43573.7|43588.8|43568.8|8
1736885780000|2025-01-14 20:16:20|43586.3|43566.3|43573.8|43553.8|43586.3|43566.3|43573.8|43553.8|8
1736885790000|2025-01-14 20:16:30|43574.9|43554.9|43576.3|43556.3|43576.3|43556.3|43574.9|43554.9|4
1736885810000|2025-01-14 20:16:50|43577.4|43557.4|43578.8|43558.8|43581.3|43561.3|43577.4|43557.4|1
1736885820000|2025-01-14 20:17:00|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|0
1736885830000|2025-01-14 20:17:10|43582.4|43562.4|43583.8|43563.8|43583.8|43563.8|43582.4|43562.4|0
1736885840000|2025-01-14 20:17:20|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43587.6|43567.6|0
1736885850000|2025-01-14 20:17:30|43590.1|43570.1|43591.3|43571.3|43593.8|43573.8|43588.8|43568.8|7
1736885860000|2025-01-14 20:17:40|||||||||5
1736885870000|2025-01-14 20:17:50|43590.1|43570.1|43586.3|43566.3|43590.1|43570.1|43586.3|43566.3|1
1736885880000|2025-01-14 20:18:00|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|2
1736885890000|2025-01-14 20:18:10|||||||||1
1736885900000|2025-01-14 20:18:20|||||||||1
1736885910000|2025-01-14 20:18:30|43590.1|43570.1|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|3
1736885920000|2025-01-14 20:18:40|43587.6|43567.6|43586.3|43566.3|43587.6|43567.6|43586.3|43566.3|0
1736885930000|2025-01-14 20:18:50|43591.3|43571.3|43586.3|43566.3|43591.3|43571.3|43586.3|43566.3|2
1736885940000|2025-01-14 20:19:00|||||||||1
1736885960000|2025-01-14 20:19:20|43587.4|43567.4|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736885970000|2025-01-14 20:19:30|43587.6|43567.6|43583.8|43563.8|43588.8|43568.8|43583.8|43563.8|2
1736885980000|2025-01-14 20:19:40|||||||||1
1736885990000|2025-01-14 20:19:50|43585.1|43565.1|43581.3|43561.3|43585.1|43565.1|43581.3|43561.3|2
1736886000000|2025-01-14 20:20:00|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1736886010000|2025-01-14 20:20:10|||||||||2
1736886020000|2025-01-14 20:20:20|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|0
1736886030000|2025-01-14 20:20:30|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|0
1736886050000|2025-01-14 20:20:50|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|1
1736886060000|2025-01-14 20:21:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|2
1736886070000|2025-01-14 20:21:10|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1736886090000|2025-01-14 20:21:30|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736886100000|2025-01-14 20:21:40|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736886130000|2025-01-14 20:22:10|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|2
1736886140000|2025-01-14 20:22:20|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|5
1736886150000|2025-01-14 20:22:30|43587.4|43567.4|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|0
1736886160000|2025-01-14 20:22:40|43588.8|43568.8|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|0
1736886170000|2025-01-14 20:22:50|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|1
1736886180000|2025-01-14 20:23:00|43593.8|43573.8|43598.8|43578.8|43598.8|43578.8|43593.8|43573.8|1
1736886190000|2025-01-14 20:23:10|43597.6|43577.6|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|0
1736886200000|2025-01-14 20:23:20|43596.3|43576.3|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|0
1736886210000|2025-01-14 20:23:30|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43598.8|43578.8|0
1736886220000|2025-01-14 20:23:40|43600.1|43580.1|43600.1|43580.1|43601.3|43581.3|43598.8|43578.8|0
1736886230000|2025-01-14 20:23:50|43599.9|43579.9|43603.8|43583.8|43603.8|43583.8|43598.8|43578.8|2
1736886240000|2025-01-14 20:24:00|43606.3|43586.3|43613.8|43593.8|43613.8|43593.8|43606.3|43586.3|3
1736886250000|2025-01-14 20:24:10|43612.4|43592.4|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|1
1736886260000|2025-01-14 20:24:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1736886270000|2025-01-14 20:24:30|43617.4|43597.4|43618.8|43598.8|43618.8|43598.8|43617.4|43597.4|2
1736886280000|2025-01-14 20:24:40|43616.3|43596.3|43616.3|43596.3|43618.8|43598.8|43616.3|43596.3|0
1736886290000|2025-01-14 20:24:50|||||||||2
1736886300000|2025-01-14 20:25:00|43613.8|43593.8|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|1
1736886310000|2025-01-14 20:25:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|0
1736886320000|2025-01-14 20:25:20|43611.3|43591.3|43609.9|43589.9|43611.3|43591.3|43609.9|43589.9|1
1736886330000|2025-01-14 20:25:30|43608.8|43588.8|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|0
1736886340000|2025-01-14 20:25:40|43608.6|43588.6|43609.9|43589.9|43609.9|43589.9|43608.6|43588.6|0
1736886380000|2025-01-14 20:26:20|43608.6|43588.6|43607.4|43587.4|43608.6|43588.6|43607.4|43587.4|2
1736886410000|2025-01-14 20:26:50|43604.9|43584.9|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|0
1736886420000|2025-01-14 20:27:00|43606.3|43586.3|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|2
1736886430000|2025-01-14 20:27:10|43609.9|43589.9|43611.3|43591.3|43611.3|43591.3|43609.9|43589.9|0
1736886440000|2025-01-14 20:27:20|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|0
1736886450000|2025-01-14 20:27:30|||||||||3
1736886470000|2025-01-14 20:27:50|43611.3|43591.3|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|0
1736886480000|2025-01-14 20:28:00|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|1
1736886490000|2025-01-14 20:28:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|2
1736886500000|2025-01-14 20:28:20|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|0
1736886520000|2025-01-14 20:28:40|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|0
1736886530000|2025-01-14 20:28:50|43613.8|43593.8|43614.9|43594.9|43614.9|43594.9|43613.8|43593.8|1
1736886540000|2025-01-14 20:29:00|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43613.6|43593.6|4
1736886550000|2025-01-14 20:29:10|||||||||1
1736886580000|2025-01-14 20:29:40|43616.1|43596.1|43614.9|43594.9|43616.1|43596.1|43614.9|43594.9|1
1736886600000|2025-01-14 20:30:00|43616.1|43596.1|43614.9|43594.9|43616.1|43596.1|43614.9|43594.9|7
1736886610000|2025-01-14 20:30:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|6
1736886620000|2025-01-14 20:30:20|43612.6|43592.6|43609.9|43589.9|43613.8|43593.8|43609.9|43589.9|0
1736886650000|2025-01-14 20:30:50|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|5
1736886660000|2025-01-14 20:31:00|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|0
1736886680000|2025-01-14 20:31:20|||||||||4
1736886690000|2025-01-14 20:31:30|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|2
1736886720000|2025-01-14 20:32:00|43610.1|43590.1|43609.9|43589.9|43611.3|43591.3|43609.9|43589.9|0
1736886730000|2025-01-14 20:32:10|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|1
1736886740000|2025-01-14 20:32:20|43609.9|43589.9|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|0
1736886750000|2025-01-14 20:32:30|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|0
1736886770000|2025-01-14 20:32:50|43607.6|43587.6|43608.8|43588.8|43608.8|43588.8|43607.6|43587.6|0
1736886780000|2025-01-14 20:33:00|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|1
1736886790000|2025-01-14 20:33:10|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886800000|2025-01-14 20:33:20|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886810000|2025-01-14 20:33:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736886820000|2025-01-14 20:33:40|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886830000|2025-01-14 20:33:50|43610.1|43590.1|43608.8|43588.8|43610.1|43590.1|43608.8|43588.8|0
1736886850000|2025-01-14 20:34:10|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|2
1736886880000|2025-01-14 20:34:40|43612.4|43592.4|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|0
1736886900000|2025-01-14 20:35:00|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|4
1736886910000|2025-01-14 20:35:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1736886920000|2025-01-14 20:35:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|0
1736886930000|2025-01-14 20:35:30|43617.4|43597.4|43619.9|43599.9|43619.9|43599.9|43617.4|43597.4|2
1736886940000|2025-01-14 20:35:40|||||||||5
1736886950000|2025-01-14 20:35:50|43621.1|43601.1|43622.4|43602.4|43622.4|43602.4|43621.1|43601.1|0
1736886960000|2025-01-14 20:36:00|43619.9|43599.9|43622.4|43602.4|43622.4|43602.4|43619.9|43599.9|11
1736886970000|2025-01-14 20:36:10|43623.6|43603.6|43624.9|43604.9|43624.9|43604.9|43623.6|43603.6|2
1736886980000|2025-01-14 20:36:20|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|0
1736886990000|2025-01-14 20:36:30|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|15
1736887000000|2025-01-14 20:36:40|43631.1|43611.1|43629.9|43609.9|43631.1|43611.1|43629.9|43609.9|3
1736887010000|2025-01-14 20:36:50|43628.8|43608.8|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|10
1736887030000|2025-01-14 20:37:10|43625.2|43605.2|43621.3|43601.3|43625.2|43605.2|43621.3|43601.3|4
1736887040000|2025-01-14 20:37:20|43622.4|43602.4|43622.4|43602.4|43622.4|43602.4|43619.9|43599.9|0
1736887050000|2025-01-14 20:37:30|43619.9|43599.9|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|0
1736887060000|2025-01-14 20:37:40|43621.1|43601.1|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|6
1736887070000|2025-01-14 20:37:50|43622.4|43602.4|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|0
1736887080000|2025-01-14 20:38:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|0
1736887090000|2025-01-14 20:38:10|43621.1|43601.1|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|1
1736887110000|2025-01-14 20:38:30|||||||||3
1736887120000|2025-01-14 20:38:40|43616.3|43596.3|43612.4|43592.4|43616.3|43596.3|43612.4|43592.4|0
1736887130000|2025-01-14 20:38:50|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43613.6|43593.6|1
1736887140000|2025-01-14 20:39:00|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736887150000|2025-01-14 20:39:10|43611.3|43591.3|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|2
1736887160000|2025-01-14 20:39:20|43612.7|43592.7|43613.8|43593.8|43613.8|43593.8|43612.7|43592.7|6
1736887170000|2025-01-14 20:39:30|||||||||2
1736887180000|2025-01-14 20:39:40|43612.7|43592.7|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|4
1736887200000|2025-01-14 20:40:00|43607.4|43587.4|43614.9|43594.9|43614.9|43594.9|43607.4|43587.4|11
1736887210000|2025-01-14 20:40:10|43613.8|43593.8|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|0
1736887230000|2025-01-14 20:40:30|43616.3|43596.3|43617.4|43597.4|43617.4|43597.4|43614.9|43594.9|1
1736887250000|2025-01-14 20:40:50|43618.6|43598.6|43619.9|43599.9|43619.9|43599.9|43618.6|43598.6|0
1736887270000|2025-01-14 20:41:10|43621.3|43601.3|43627.4|43607.4|43627.4|43607.4|43621.3|43601.3|6
1736887280000|2025-01-14 20:41:20|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|0
1736887290000|2025-01-14 20:41:30|43631.1|43611.1|43635|43615|43635|43615|43631.1|43611.1|10
1736887300000|2025-01-14 20:41:40|43636.3|43616.3|43637.5|43617.5|43637.5|43617.5|43636.3|43616.3|0
1736887310000|2025-01-14 20:41:50|||||||||3
1736887320000|2025-01-14 20:42:00|43638.6|43618.6|43640|43620|43640|43620|43638.6|43618.6|5
1736887330000|2025-01-14 20:42:10|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|3
1736887350000|2025-01-14 20:42:30|43638.6|43618.6|43637.5|43617.5|43640|43620|43637.5|43617.5|2
1736887360000|2025-01-14 20:42:40|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|15
1736887370000|2025-01-14 20:42:50|43640|43620|43636.3|43616.3|43640|43620|43636.3|43616.3|3
1736887380000|2025-01-14 20:43:00|43631.3|43611.3|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|14
1736887400000|2025-01-14 20:43:20|43627.7|43607.7|43623.8|43603.8|43627.7|43607.7|43623.8|43603.8|33
1736887410000|2025-01-14 20:43:30|43621.3|43601.3|43618.8|43598.8|43621.3|43601.3|43618.8|43598.8|2
1736887420000|2025-01-14 20:43:40|43621.3|43601.3|43616.3|43596.3|43621.3|43601.3|43616.3|43596.3|3
1736887430000|2025-01-14 20:43:50|||||||||1
1736887440000|2025-01-14 20:44:00|||||||||6
1736887450000|2025-01-14 20:44:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736887460000|2025-01-14 20:44:20|43615|43595|43616.3|43596.3|43616.3|43596.3|43615|43595|0
1736887470000|2025-01-14 20:44:30|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|3
1736887480000|2025-01-14 20:44:40|||||||||2
1736887490000|2025-01-14 20:44:50|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1736887520000|2025-01-14 20:45:20|43617.5|43597.5|43618.8|43598.8|43618.8|43598.8|43617.5|43597.5|6
1736887540000|2025-01-14 20:45:40|43620|43600|43623.8|43603.8|43623.8|43603.8|43620|43600|0
1736887550000|2025-01-14 20:45:50|43626.3|43606.3|43623.8|43603.8|43626.3|43606.3|43623.8|43603.8|0
1736887560000|2025-01-14 20:46:00|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|0
1736887570000|2025-01-14 20:46:10|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43625.2|43605.2|0
1736887580000|2025-01-14 20:46:20|43627.5|43607.5|43628.8|43608.8|43628.8|43608.8|43627.5|43607.5|0
1736887590000|2025-01-14 20:46:30|||||||||6
1736887610000|2025-01-14 20:46:50|43627.5|43607.5|43626.3|43606.3|43627.5|43607.5|43626.3|43606.3|0
1736887620000|2025-01-14 20:47:00|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736887630000|2025-01-14 20:47:10|43626.3|43606.3|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736887640000|2025-01-14 20:47:20|43630.2|43610.2|43631.3|43611.3|43631.3|43611.3|43630.2|43610.2|4
1736887650000|2025-01-14 20:47:30|43632.5|43612.5|43630|43610|43632.7|43612.7|43630|43610|6
1736887680000|2025-01-14 20:48:00|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|0
1736887690000|2025-01-14 20:48:10|43630.2|43610.2|43628.8|43608.8|43630.2|43610.2|43628.8|43608.8|0
1736887750000|2025-01-14 20:49:10|||||||||4
1736887760000|2025-01-14 20:49:20|43631.3|43611.3|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|28
1736887780000|2025-01-14 20:49:40|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|0
1736887790000|2025-01-14 20:49:50|43622.7|43602.7|43621.3|43601.3|43622.7|43602.7|43621.3|43601.3|0
1736887800000|2025-01-14 20:50:00|43623.6|43603.6|43626.3|43606.3|43626.3|43606.3|43623.6|43603.6|3
1736887810000|2025-01-14 20:50:10|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736887820000|2025-01-14 20:50:20|43630|43610|43633.8|43613.8|43633.8|43613.8|43630|43610|0
1736887830000|2025-01-14 20:50:30|43635.2|43615.2|43636.3|43616.3|43636.3|43616.3|43635.2|43615.2|7
1736887850000|2025-01-14 20:50:50|43638.8|43618.8|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|3
1736887870000|2025-01-14 20:51:10|43637.7|43617.7|43636.3|43616.3|43641.3|43621.3|43636.3|43616.3|18
1736887880000|2025-01-14 20:51:20|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|12
1736887890000|2025-01-14 20:51:30|43635|43615|43633.8|43613.8|43636.3|43616.3|43631.3|43611.3|19
1736887900000|2025-01-14 20:51:40|43635|43615|43636.3|43616.3|43636.3|43616.3|43635|43615|0
1736887910000|2025-01-14 20:51:50|43635.2|43615.2|43633.8|43613.8|43636.3|43616.3|43632.7|43612.7|0
1736887920000|2025-01-14 20:52:00|43635|43615|43636.3|43616.3|43636.3|43616.3|43635|43615|0
1736887930000|2025-01-14 20:52:10|43633.8|43613.8|43631.3|43611.3|43633.8|43613.8|43631.3|43611.3|1
1736887940000|2025-01-14 20:52:20|||||||||2
1736887950000|2025-01-14 20:52:30|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|1
1736887980000|2025-01-14 20:53:00|43630|43610|43631.3|43611.3|43631.3|43611.3|43630|43610|0
1736888010000|2025-01-14 20:53:30|43630.2|43610.2|43628.8|43608.8|43630.2|43610.2|43628.8|43608.8|1
1736888020000|2025-01-14 20:53:40|43630.2|43610.2|43627.7|43607.7|43631.3|43611.3|43627.7|43607.7|2
1736888040000|2025-01-14 20:54:00|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|2
1736888050000|2025-01-14 20:54:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|0
1736888060000|2025-01-14 20:54:20|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736888070000|2025-01-14 20:54:30|||||||||2
1736888080000|2025-01-14 20:54:40|43630|43610|43631.3|43611.3|43633.8|43613.8|43630|43610|0
1736888090000|2025-01-14 20:54:50|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|0
1736888100000|2025-01-14 20:55:00|43631.3|43611.3|43633.8|43613.8|43636.3|43616.3|43631.3|43611.3|1
1736888110000|2025-01-14 20:55:10|43635|43615|43633.8|43613.8|43636.3|43616.3|43633.8|43613.8|2
1736888120000|2025-01-14 20:55:20|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|0
1736888140000|2025-01-14 20:55:40|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|1
1736888150000|2025-01-14 20:55:50|43637.5|43617.5|43635.2|43615.2|43637.5|43617.5|43635.2|43615.2|6
1736888160000|2025-01-14 20:56:00|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|6
1736888170000|2025-01-14 20:56:10|||||||||13
1736888190000|2025-01-14 20:56:30|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|7
1736888200000|2025-01-14 20:56:40|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43642.5|43622.5|0
1736888210000|2025-01-14 20:56:50|43646.3|43626.3|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|2
1736888250000|2025-01-14 20:57:30|43645.2|43625.2|43643.8|43623.8|43645.2|43625.2|43641.3|43621.3|10
1736888270000|2025-01-14 20:57:50|43645|43625|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|8
1736888290000|2025-01-14 20:58:10|43642.7|43622.7|43643.8|43623.8|43646.3|43626.3|43641.3|43621.3|1
1736888300000|2025-01-14 20:58:20|43642.7|43622.7|43643.8|43623.8|43643.8|43623.8|43642.5|43622.5|0
1736888320000|2025-01-14 20:58:40|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|1
1736888330000|2025-01-14 20:58:50|||||||||2
1736888340000|2025-01-14 20:59:00|43638.8|43618.8|43632.7|43612.7|43638.8|43618.8|43632.7|43612.7|23
1736888350000|2025-01-14 20:59:10|43631.3|43611.3|43630|43610|43631.3|43611.3|43628.8|43608.8|4
1736888360000|2025-01-14 20:59:20|43628.8|43608.8|43630|43610|43630|43610|43627.5|43607.5|3
1736888370000|2025-01-14 20:59:30|43628.8|43608.8|43631.3|43611.3|43631.3|43611.3|43628.8|43608.8|0
1736888380000|2025-01-14 20:59:40|43628.8|43608.8|43630.2|43610.2|43630.2|43610.2|43628.8|43608.8|3
1736888390000|2025-01-14 20:59:50|43631.3|43611.3|43630.2|43610.2|43631.3|43611.3|43630.2|43610.2|3
1736888400000|2025-01-14 21:00:00|43631.3|43611.3|43630.2|43610.2|43631.3|43611.3|43630.2|43610.2|14
1736888410000|2025-01-14 21:00:10|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43630.2|43610.2|10
1736888430000|2025-01-14 21:00:30|43631.4|43611.4|43630.2|43610.2|43631.4|43611.4|43630.2|43610.2|3
1736888440000|2025-01-14 21:00:40|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43630.2|43610.2|0
1736888450000|2025-01-14 21:00:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|1
1736888460000|2025-01-14 21:01:00|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|2
1736888470000|2025-01-14 21:01:10|||||||||1
1736888510000|2025-01-14 21:01:50|||||||||1
1736888520000|2025-01-14 21:02:00|43635|43615|43633.9|43613.9|43635|43615|43633.9|43613.9|0
1736888530000|2025-01-14 21:02:10|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736888540000|2025-01-14 21:02:20|43633.9|43613.9|43632.7|43612.7|43633.9|43613.9|43632.7|43612.7|0
1736888560000|2025-01-14 21:02:40|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1736888590000|2025-01-14 21:03:10|||||||||1
1736888600000|2025-01-14 21:03:20|43632.7|43612.7|43631.6|43611.6|43632.7|43612.7|43631.6|43611.6|0
1736888610000|2025-01-14 21:03:30|43632.7|43612.7|43631.6|43611.6|43632.7|43612.7|43631.6|43611.6|0
1736888620000|2025-01-14 21:03:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43631.6|43611.6|0
1736888630000|2025-01-14 21:03:50|43631.6|43611.6|43632.7|43612.7|43632.7|43612.7|43631.6|43611.6|0
1736888640000|2025-01-14 21:04:00|43631.6|43611.6|43630.2|43610.2|43631.6|43611.6|43630.2|43610.2|3
1736888650000|2025-01-14 21:04:10|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|2
1736888660000|2025-01-14 21:04:20|43630.2|43610.2|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|2
1736888670000|2025-01-14 21:04:30|43629.1|43609.1|43630.2|43610.2|43631.4|43611.4|43627.7|43607.7|5
1736888680000|2025-01-14 21:04:40|43631.4|43611.4|43627.7|43607.7|43631.4|43611.4|43627.7|43607.7|1
1736888690000|2025-01-14 21:04:50|43628.9|43608.9|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|0
1736888700000|2025-01-14 21:05:00|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43629.1|43609.1|15
1736888720000|2025-01-14 21:05:20|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|7
1736888730000|2025-01-14 21:05:30|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|0
1736888740000|2025-01-14 21:05:40|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1736888750000|2025-01-14 21:05:50|43629.1|43609.1|43630.2|43610.2|43630.2|43610.2|43629.1|43609.1|0
1736888760000|2025-01-14 21:06:00|||||||||2
1736888770000|2025-01-14 21:06:10|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1736888780000|2025-01-14 21:06:20|||||||||3
1736888790000|2025-01-14 21:06:30|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|2
1736888800000|2025-01-14 21:06:40|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|5
1736888810000|2025-01-14 21:06:50|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|0
1736888820000|2025-01-14 21:07:00|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|0
1736888830000|2025-01-14 21:07:10|||||||||1
1736888850000|2025-01-14 21:07:30|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|1
1736888880000|2025-01-14 21:08:00|43617.7|43597.7|43616.4|43596.4|43618.9|43598.9|43616.4|43596.4|4
1736888890000|2025-01-14 21:08:10|||||||||1
1736888900000|2025-01-14 21:08:20|43617.7|43597.7|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|0
1736888930000|2025-01-14 21:08:50|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|2
1736888960000|2025-01-14 21:09:20|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|0
1736888970000|2025-01-14 21:09:30|43617.7|43597.7|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|0
1736888980000|2025-01-14 21:09:40|43619.1|43599.1|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|0
1736888990000|2025-01-14 21:09:50|43619.1|43599.1|43618.9|43598.9|43619.1|43599.1|43617.7|43597.7|0
1736889000000|2025-01-14 21:10:00|43620.2|43600.2|43621.4|43601.4|43621.4|43601.4|43617.7|43597.7|2
1736889040000|2025-01-14 21:10:40|43620.2|43600.2|43620.2|43600.2|43621.4|43601.4|43620.2|43600.2|0
1736889090000|2025-01-14 21:11:30|||||||||1
1736889100000|2025-01-14 21:11:40|43621.4|43601.4|43620.2|43600.2|43621.4|43601.4|43620.2|43600.2|0
1736889130000|2025-01-14 21:12:10|||||||||12
1736889170000|2025-01-14 21:12:50|43621.4|43601.4|43620.2|43600.2|43621.4|43601.4|43617.7|43597.7|8
1736889200000|2025-01-14 21:13:20|43619.1|43599.1|43618.9|43598.9|43619.1|43599.1|43618.9|43598.9|0
1736889210000|2025-01-14 21:13:30|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|0
1736889220000|2025-01-14 21:13:40|43619.1|43599.1|43621.4|43601.4|43621.4|43601.4|43619.1|43599.1|1
1736889250000|2025-01-14 21:14:10|||||||||1
1736889290000|2025-01-14 21:14:50|43625|43605|43625|43605|43625|43605|43625|43605|2
1736889300000|2025-01-14 21:15:00|43626.4|43606.4|43631.4|43611.4|43631.4|43611.4|43626.4|43606.4|0
1736889310000|2025-01-14 21:15:10|||||||||2
1736889320000|2025-01-14 21:15:20|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889330000|2025-01-14 21:15:30|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1736889360000|2025-01-14 21:16:00|43637.5|43617.5|43636.4|43616.4|43637.5|43617.5|43636.4|43616.4|0
1736889380000|2025-01-14 21:16:20|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889400000|2025-01-14 21:16:40|43635|43615|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736889410000|2025-01-14 21:16:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|1
1736889430000|2025-01-14 21:17:10|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889470000|2025-01-14 21:17:50|43632.7|43612.7|43631.4|43611.4|43632.7|43612.7|43631.4|43611.4|0
1736889500000|2025-01-14 21:18:20|43632.7|43612.7|43633.9|43613.9|43633.9|43613.9|43632.7|43612.7|0
1736889510000|2025-01-14 21:18:30|43632.7|43612.7|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|0
1736889530000|2025-01-14 21:18:50|43632.7|43612.7|43631.4|43611.4|43632.7|43612.7|43631.4|43611.4|0
1736889540000|2025-01-14 21:19:00|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889560000|2025-01-14 21:19:20|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889570000|2025-01-14 21:19:30|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889580000|2025-01-14 21:19:40|43635|43615|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736889600000|2025-01-14 21:20:00|||||||||1
1736889620000|2025-01-14 21:20:20|||||||||2
1736889630000|2025-01-14 21:20:30|||||||||2
1736889690000|2025-01-14 21:21:30|||||||||1
1736889710000|2025-01-14 21:21:50|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|5
1736889720000|2025-01-14 21:22:00|43640|43620|43645.3|43625.3|43645.3|43625.3|43640|43620|20
1736889730000|2025-01-14 21:22:10|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|0
1736889740000|2025-01-14 21:22:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1736889760000|2025-01-14 21:22:40|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|0
1736889770000|2025-01-14 21:22:50|||||||||3
1736889800000|2025-01-14 21:23:20|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|0
1736889810000|2025-01-14 21:23:30|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|0
1736889830000|2025-01-14 21:23:50|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|2
1736889850000|2025-01-14 21:24:10|43648.9|43628.9|43649.1|43629.1|43649.1|43629.1|43646.4|43626.4|0
1736889870000|2025-01-14 21:24:30|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|7
1736889880000|2025-01-14 21:24:40|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|7
1736889890000|2025-01-14 21:24:50|||||||||2
1736889900000|2025-01-14 21:25:00|43657.5|43637.5|43661.4|43641.4|43661.4|43641.4|43657.5|43637.5|10
1736889910000|2025-01-14 21:25:10|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|5
1736889920000|2025-01-14 21:25:20|43665|43645|43665|43645|43665|43645|43665|43645|0
1736889930000|2025-01-14 21:25:30|43666.4|43646.4|43668.9|43648.9|43668.9|43648.9|43666.4|43646.4|0
1736889940000|2025-01-14 21:25:40|||||||||1
1736889950000|2025-01-14 21:25:50|||||||||1
1736889970000|2025-01-14 21:26:10|||||||||2
1736889980000|2025-01-14 21:26:20|43666.4|43646.4|43671.4|43651.4|43671.4|43651.4|43666.4|43646.4|0
1736889990000|2025-01-14 21:26:30|43670.1|43650.1|43666.4|43646.4|43670.1|43650.1|43666.4|43646.4|3
1736890000000|2025-01-14 21:26:40|||||||||2
1736890010000|2025-01-14 21:26:50|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1736890020000|2025-01-14 21:27:00|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|5
1736890040000|2025-01-14 21:27:20|43658.9|43638.9|43661.4|43641.4|43661.4|43641.4|43658.9|43638.9|4
1736890060000|2025-01-14 21:27:40|||||||||1
1736890110000|2025-01-14 21:28:30|||||||||8
1736890130000|2025-01-14 21:28:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|12
1736890140000|2025-01-14 21:29:00|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|0
1736890150000|2025-01-14 21:29:10|43662.8|43642.8|43663.9|43643.9|43663.9|43643.9|43662.8|43642.8|2
1736890180000|2025-01-14 21:29:40|43661.4|43641.4|43662.6|43642.6|43662.6|43642.6|43661.4|43641.4|3
1736890190000|2025-01-14 21:29:50|43663.9|43643.9|43665.1|43645.1|43665.1|43645.1|43663.9|43643.9|5
1736890200000|2025-01-14 21:30:00|||||||||1
1736890210000|2025-01-14 21:30:10|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43663.9|43643.9|1
1736890230000|2025-01-14 21:30:30|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1736890270000|2025-01-14 21:31:10|||||||||8
1736890300000|2025-01-14 21:31:40|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|0
1736890330000|2025-01-14 21:32:10|43665.1|43645.1|43661.4|43641.4|43665.1|43645.1|43661.4|43641.4|3
1736890340000|2025-01-14 21:32:20|43665.3|43645.3|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|2
1736890360000|2025-01-14 21:32:40|43662.8|43642.8|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|4
1736890390000|2025-01-14 21:33:10|||||||||8
1736890400000|2025-01-14 21:33:20|||||||||3
1736890450000|2025-01-14 21:34:10|||||||||3
1736890470000|2025-01-14 21:34:30|||||||||3
1736890490000|2025-01-14 21:34:50|43660.3|43640.3|43656.4|43636.4|43660.3|43640.3|43656.4|43636.4|6
1736890500000|2025-01-14 21:35:00|43657.6|43637.6|43658.9|43638.9|43658.9|43638.9|43657.6|43637.6|2
1736890510000|2025-01-14 21:35:10|43657.8|43637.8|43657.6|43637.6|43657.8|43637.8|43657.6|43637.6|0
1736890520000|2025-01-14 21:35:20|43657.8|43637.8|43656.4|43636.4|43657.8|43637.8|43656.4|43636.4|0
1736890530000|2025-01-14 21:35:30|||||||||1
1736890550000|2025-01-14 21:35:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|1
1736890570000|2025-01-14 21:36:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|4
1736890590000|2025-01-14 21:36:30|||||||||2
1736890670000|2025-01-14 21:37:50|||||||||2
1736890730000|2025-01-14 21:38:50|||||||||1
1736890740000|2025-01-14 21:39:00|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|5
1736890790000|2025-01-14 21:39:50|||||||||1
1736890800000|2025-01-14 21:40:00|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890830000|2025-01-14 21:40:30|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1736890840000|2025-01-14 21:40:40|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890850000|2025-01-14 21:40:50|43662.6|43642.6|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|0
1736890860000|2025-01-14 21:41:00|43660.3|43640.3|43658.9|43638.9|43660.3|43640.3|43658.9|43638.9|2
1736890870000|2025-01-14 21:41:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890910000|2025-01-14 21:41:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|0
1736890940000|2025-01-14 21:42:20|43657.8|43637.8|43658.9|43638.9|43658.9|43638.9|43657.8|43637.8|0
1736890950000|2025-01-14 21:42:30|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|0
1736890990000|2025-01-14 21:43:10|43658.9|43638.9|43657.8|43637.8|43658.9|43638.9|43657.8|43637.8|5
1736891000000|2025-01-14 21:43:20|43656.4|43636.4|43653.9|43633.9|43656.4|43636.4|43653.9|43633.9|3
1736891010000|2025-01-14 21:43:30|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|6
1736891030000|2025-01-14 21:43:50|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1736891050000|2025-01-14 21:44:10|||||||||1
1736891070000|2025-01-14 21:44:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|4
1736891090000|2025-01-14 21:44:50|43648.9|43628.9|43647.6|43627.6|43648.9|43628.9|43647.6|43627.6|0
1736891100000|2025-01-14 21:45:00|43646.5|43626.5|43647.6|43627.6|43647.6|43627.6|43646.5|43626.5|0
1736891110000|2025-01-14 21:45:10|43648.7|43628.7|43650.1|43630.1|43650.1|43630.1|43648.7|43628.7|0
1736891160000|2025-01-14 21:46:00|||||||||2
1736891170000|2025-01-14 21:46:10|43652.6|43632.6|43654|43634|43654|43634|43652.6|43632.6|8
1736891200000|2025-01-14 21:46:40|43652.6|43632.6|43651.2|43631.2|43652.6|43632.6|43651.2|43631.2|0
1736891210000|2025-01-14 21:46:50|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|0
1736891220000|2025-01-14 21:47:00|||||||||2
1736891270000|2025-01-14 21:47:50|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|2
1736891280000|2025-01-14 21:48:00|43646.2|43626.2|43646.2|43626.2|43648.7|43628.7|43646.2|43626.2|0
1736891290000|2025-01-14 21:48:10|43647.6|43627.6|43648.7|43628.7|43648.7|43628.7|43647.6|43627.6|0
1736891300000|2025-01-14 21:48:20|43647.6|43627.6|43646.5|43626.5|43647.6|43627.6|43646.5|43626.5|0
1736891340000|2025-01-14 21:49:00|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|0
1736891350000|2025-01-14 21:49:10|43646.2|43626.2|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|1
1736891360000|2025-01-14 21:49:20|||||||||1
1736891370000|2025-01-14 21:49:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|2
1736891380000|2025-01-14 21:49:40|||||||||1
1736891400000|2025-01-14 21:50:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|1
1736891410000|2025-01-14 21:50:10|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|4
1736891430000|2025-01-14 21:50:30|43650.1|43630.1|43655.1|43635.1|43655.1|43635.1|43650.1|43630.1|2
1736891440000|2025-01-14 21:50:40|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1736891640000|2025-01-14 21:54:00|||||||||2
1736891650000|2025-01-14 21:54:10|||||||||1
1736891670000|2025-01-14 21:54:30|||||||||4
1736891680000|2025-01-14 21:54:40|||||||||2
1736891690000|2025-01-14 21:54:50|||||||||1
1736891700000|2025-01-14 21:55:00|||||||||2
1736891730000|2025-01-14 21:55:30|||||||||1
1736891750000|2025-01-14 21:55:50|43656.5|43636.5|43657.6|43637.6|43657.6|43637.6|43656.5|43636.5|1
1736891790000|2025-01-14 21:56:30|43658.8|43638.8|43660.1|43640.1|43660.1|43640.1|43658.8|43638.8|0
1736891810000|2025-01-14 21:56:50|||||||||1
1736891820000|2025-01-14 21:57:00|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1736891830000|2025-01-14 21:57:10|43659|43639|43660.1|43640.1|43660.1|43640.1|43659|43639|1
1736891840000|2025-01-14 21:57:20|43657.6|43637.6|43656.3|43636.3|43657.6|43637.6|43656.3|43636.3|0
1736891860000|2025-01-14 21:57:40|43657.6|43637.6|43655.1|43635.1|43657.6|43637.6|43655.1|43635.1|2
1736891880000|2025-01-14 21:58:00|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|1
1736891890000|2025-01-14 21:58:10|43655.1|43635.1|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|2
1736891910000|2025-01-14 21:58:30|43656.5|43636.5|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|1
1736891920000|2025-01-14 21:58:40|43656.5|43636.5|43655.1|43635.1|43656.5|43636.5|43655.1|43635.1|9
1736891940000|2025-01-14 21:59:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|0
1736891950000|2025-01-14 21:59:10|43654|43634|43655.1|43635.1|43655.1|43635.1|43654|43634|0
1736891960000|2025-01-14 21:59:20|43652.6|43632.6|43655.1|43635.1|43655.1|43635.1|43652.6|43632.6|0
1736891980000|2025-01-14 21:59:40|43653.8|43633.8|43650.1|43630.1|43653.8|43633.8|43650.1|43630.1|1
1736891990000|2025-01-14 21:59:50|||||||||3
1736895610000|2025-01-14 23:00:10|43653.9|43633.9|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|3
1736895620000|2025-01-14 23:00:20|43650|43630|43650|43630|43650|43630|43650|43630|9
1736895640000|2025-01-14 23:00:40|43647.5|43627.5|43647.5|43627.5|43648.7|43628.7|43646.2|43626.2|1
1736895650000|2025-01-14 23:00:50|43648.7|43628.7|43636.2|43616.2|43648.7|43628.7|43636.2|43616.2|6
1736895660000|2025-01-14 23:01:00|43634.8|43614.8|43631.2|43611.2|43634.8|43614.8|43631.2|43611.2|6
1736895670000|2025-01-14 23:01:10|||||||||2
1736895710000|2025-01-14 23:01:50|||||||||6
1736895720000|2025-01-14 23:02:00|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1736895730000|2025-01-14 23:02:10|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|1
1736895750000|2025-01-14 23:02:30|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1736895780000|2025-01-14 23:03:00|43632.3|43612.3|43633.7|43613.7|43633.7|43613.7|43632.3|43612.3|0
1736895800000|2025-01-14 23:03:20|43634.8|43614.8|43636.2|43616.2|43636.2|43616.2|43634.8|43614.8|0
1736895810000|2025-01-14 23:03:30|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|18
1736895840000|2025-01-14 23:04:00|||||||||2
1736895850000|2025-01-14 23:04:10|||||||||4
1736895880000|2025-01-14 23:04:40|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|0
1736895950000|2025-01-14 23:05:50|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|2
1736895960000|2025-01-14 23:06:00|43633.7|43613.7|43636.2|43616.2|43636.2|43616.2|43633.7|43613.7|0
1736895970000|2025-01-14 23:06:10|||||||||1
1736896010000|2025-01-14 23:06:50|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|0
1736896040000|2025-01-14 23:07:20|||||||||1
1736896070000|2025-01-14 23:07:50|||||||||3
1736896080000|2025-01-14 23:08:00|||||||||4
1736896090000|2025-01-14 23:08:10|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|2
1736896100000|2025-01-14 23:08:20|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|1
1736896120000|2025-01-14 23:08:40|||||||||2
1736896150000|2025-01-14 23:09:10|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|1
1736896180000|2025-01-14 23:09:40|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|2
1736896210000|2025-01-14 23:10:10|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|1
1736896220000|2025-01-14 23:10:20|43622.6|43602.6|43621.2|43601.2|43623.7|43603.7|43621.2|43601.2|3
1736896230000|2025-01-14 23:10:30|||||||||1
1736896240000|2025-01-14 23:10:40|||||||||2
1736896250000|2025-01-14 23:10:50|||||||||1
1736896260000|2025-01-14 23:11:00|43620.1|43600.1|43618.7|43598.7|43620.1|43600.1|43618.7|43598.7|2
1736896320000|2025-01-14 23:12:00|||||||||1
1736896330000|2025-01-14 23:12:10|||||||||2
1736896340000|2025-01-14 23:12:20|43619.8|43599.8|43618.7|43598.7|43621.2|43601.2|43618.7|43598.7|1
1736896350000|2025-01-14 23:12:30|43617.6|43597.6|43616.2|43596.2|43617.6|43597.6|43616.2|43596.2|6
1736896360000|2025-01-14 23:12:40|43615.1|43595.1|43613.7|43593.7|43615.1|43595.1|43613.7|43593.7|0
1736896370000|2025-01-14 23:12:50|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|1
1736896380000|2025-01-14 23:13:00|||||||||2
1736896390000|2025-01-14 23:13:10|43611.2|43591.2|43616.2|43596.2|43616.2|43596.2|43611.2|43591.2|1
1736896400000|2025-01-14 23:13:20|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|1
1736896410000|2025-01-14 23:13:30|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|0
1736896420000|2025-01-14 23:13:40|||||||||6
1736896460000|2025-01-14 23:14:20|||||||||4
1736896470000|2025-01-14 23:14:30|43608.7|43588.7|43606.2|43586.2|43608.7|43588.7|43606.2|43586.2|0
1736896520000|2025-01-14 23:15:20|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1736896530000|2025-01-14 23:15:30|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|0
1736896560000|2025-01-14 23:16:00|43609.9|43589.9|43611.2|43591.2|43611.2|43591.2|43609.9|43589.9|2
1736896590000|2025-01-14 23:16:30|||||||||1
1736896600000|2025-01-14 23:16:40|43608.7|43588.7|43606.2|43586.2|43611.2|43591.2|43606.2|43586.2|4
1736896630000|2025-01-14 23:17:10|||||||||2
1736896670000|2025-01-14 23:17:50|||||||||1
1736896730000|2025-01-14 23:18:50|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|1
1736896740000|2025-01-14 23:19:00|43607.6|43587.6|43606.2|43586.2|43607.6|43587.6|43606.2|43586.2|0
1736896750000|2025-01-14 23:19:10|||||||||1
1736896810000|2025-01-14 23:20:10|||||||||1
1736896830000|2025-01-14 23:20:30|||||||||3
1736896940000|2025-01-14 23:22:20|43608.7|43588.7|43606.2|43586.2|43608.7|43588.7|43606.2|43586.2|1
1736896950000|2025-01-14 23:22:30|43607.4|43587.4|43606.2|43586.2|43607.4|43587.4|43606.2|43586.2|0
1736896990000|2025-01-14 23:23:10|||||||||2
1736897020000|2025-01-14 23:23:40|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|1
1736897040000|2025-01-14 23:24:00|43599|43579|43596.2|43576.2|43599|43579|43596.2|43576.2|13
1736897050000|2025-01-14 23:24:10|||||||||7
1736897060000|2025-01-14 23:24:20|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|2
1736897070000|2025-01-14 23:24:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|0
1736897080000|2025-01-14 23:24:40|||||||||2
1736897090000|2025-01-14 23:24:50|||||||||2
1736897110000|2025-01-14 23:25:10|43592.6|43572.6|43593.7|43573.7|43593.7|43573.7|43591.2|43571.2|1
1736897120000|2025-01-14 23:25:20|43595.1|43575.1|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|0
1736897130000|2025-01-14 23:25:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|2
1736897150000|2025-01-14 23:25:50|43595.1|43575.1|43593.7|43573.7|43595.1|43575.1|43593.7|43573.7|0
1736897180000|2025-01-14 23:26:20|43591.2|43571.2|43593.7|43573.7|43593.7|43573.7|43591.2|43571.2|0
1736897200000|2025-01-14 23:26:40|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1736897210000|2025-01-14 23:26:50|||||||||2
1736897220000|2025-01-14 23:27:00|||||||||2
1736897230000|2025-01-14 23:27:10|43589|43569|43583.7|43563.7|43589|43569|43583.7|43563.7|11
1736897240000|2025-01-14 23:27:20|||||||||1
1736897260000|2025-01-14 23:27:40|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|2
1736897270000|2025-01-14 23:27:50|||||||||1
1736897280000|2025-01-14 23:28:00|||||||||1
1736897320000|2025-01-14 23:28:40|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|2
1736897330000|2025-01-14 23:28:50|||||||||1
1736897340000|2025-01-14 23:29:00|43581.2|43561.2|43577.4|43557.4|43582.4|43562.4|43577.4|43557.4|1
1736897390000|2025-01-14 23:29:50|||||||||3
1736897400000|2025-01-14 23:30:00|||||||||1
1736897440000|2025-01-14 23:30:40|43578.5|43558.5|43581.2|43561.2|43581.2|43561.2|43578.5|43558.5|4
1736897450000|2025-01-14 23:30:50|43578.7|43558.7|43576.2|43556.2|43578.7|43558.7|43576.2|43556.2|2
1736897460000|2025-01-14 23:31:00|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|1
1736897490000|2025-01-14 23:31:30|43576.2|43556.2|43578.7|43558.7|43581.2|43561.2|43576.2|43556.2|2
1736897520000|2025-01-14 23:32:00|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|0
1736897530000|2025-01-14 23:32:10|43576.2|43556.2|43580.1|43560.1|43580.1|43560.1|43576.2|43556.2|6
1736897550000|2025-01-14 23:32:30|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43577.6|43557.6|0
1736897570000|2025-01-14 23:32:50|43577.4|43557.4|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|1
1736897580000|2025-01-14 23:33:00|43577.6|43557.6|43578.8|43558.8|43578.8|43558.8|43577.4|43557.4|1
1736897590000|2025-01-14 23:33:10|43577.4|43557.4|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|8
1736897600000|2025-01-14 23:33:20|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736897620000|2025-01-14 23:33:40|43574.9|43554.9|43573.8|43553.8|43574.9|43554.9|43573.8|43553.8|1
1736897630000|2025-01-14 23:33:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43575.1|43555.1|6
1736897670000|2025-01-14 23:34:30|43577.4|43557.4|43581.3|43561.3|43581.3|43561.3|43576.3|43556.3|3
1736897840000|2025-01-14 23:37:20|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|2
1736897850000|2025-01-14 23:37:30|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1736897860000|2025-01-14 23:37:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43582.6|43562.6|6
1736897880000|2025-01-14 23:38:00|43582.4|43562.4|43583.8|43563.8|43583.8|43563.8|43581.3|43561.3|3
1736897890000|2025-01-14 23:38:10|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|0
1736897980000|2025-01-14 23:39:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1736898010000|2025-01-14 23:40:10|43582.6|43562.6|43581.3|43561.3|43582.6|43562.6|43581.3|43561.3|0
1736898030000|2025-01-14 23:40:30|||||||||1
1736898050000|2025-01-14 23:40:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1736898060000|2025-01-14 23:41:00|||||||||2
1736898100000|2025-01-14 23:41:40|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|4
1736898120000|2025-01-14 23:42:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736898150000|2025-01-14 23:42:30|43572.4|43552.4|43570.1|43550.1|43572.4|43552.4|43569.9|43549.9|2
1736898160000|2025-01-14 23:42:40|43571.3|43551.3|43570.1|43550.1|43571.3|43551.3|43570.1|43550.1|0
1736898170000|2025-01-14 23:42:50|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|0
1736898190000|2025-01-14 23:43:10|43568.8|43548.8|43567.4|43547.4|43568.8|43548.8|43567.4|43547.4|0
1736898200000|2025-01-14 23:43:20|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43566.3|43546.3|1
1736898230000|2025-01-14 23:43:50|43568.8|43548.8|43569.9|43549.9|43569.9|43549.9|43568.8|43548.8|0
1736898250000|2025-01-14 23:44:10|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|1
1736898260000|2025-01-14 23:44:20|||||||||1
1736898290000|2025-01-14 23:44:50|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43566.3|43546.3|0
1736898300000|2025-01-14 23:45:00|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|0
1736898340000|2025-01-14 23:45:40|||||||||1
1736898360000|2025-01-14 23:46:00|43567.4|43547.4|43566.3|43546.3|43567.4|43547.4|43566.3|43546.3|3
1736898380000|2025-01-14 23:46:20|||||||||1
1736898390000|2025-01-14 23:46:30|||||||||2
1736898450000|2025-01-14 23:47:30|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|2
1736898480000|2025-01-14 23:48:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1736898500000|2025-01-14 23:48:20|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|3
1736898540000|2025-01-14 23:49:00|43566.3|43546.3|43563.8|43543.8|43566.3|43546.3|43563.8|43543.8|2
1736898550000|2025-01-14 23:49:10|43561.3|43541.3|43556.3|43536.3|43561.3|43541.3|43556.3|43536.3|12
1736898560000|2025-01-14 23:49:20|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|2
1736898590000|2025-01-14 23:49:50|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|2
1736898600000|2025-01-14 23:50:00|43561.3|43541.3|43559|43539|43561.3|43541.3|43559|43539|3
1736898610000|2025-01-14 23:50:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898620000|2025-01-14 23:50:20|43557.7|43537.7|43558.8|43538.8|43561.3|43541.3|43557.7|43537.7|2
1736898670000|2025-01-14 23:51:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898720000|2025-01-14 23:52:00|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|0
1736898730000|2025-01-14 23:52:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|1
1736898740000|2025-01-14 23:52:20|43557.7|43537.7|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|2
1736898750000|2025-01-14 23:52:30|||||||||1
1736898760000|2025-01-14 23:52:40|||||||||2
1736898780000|2025-01-14 23:53:00|||||||||3
1736898790000|2025-01-14 23:53:10|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43553.8|43533.8|2
1736898810000|2025-01-14 23:53:30|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898820000|2025-01-14 23:53:40|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|1
1736898830000|2025-01-14 23:53:50|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|1
1736898850000|2025-01-14 23:54:10|43554.9|43534.9|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|0
1736898860000|2025-01-14 23:54:20|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|2
1736898870000|2025-01-14 23:54:30|||||||||1
1736898890000|2025-01-14 23:54:50|43557.7|43537.7|43558.8|43538.8|43558.8|43538.8|43557.7|43537.7|4
1736898900000|2025-01-14 23:55:00|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|1
1736898930000|2025-01-14 23:55:30|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|5
1736898940000|2025-01-14 23:55:40|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|3
1736898980000|2025-01-14 23:56:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1736899000000|2025-01-14 23:56:40|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1736899010000|2025-01-14 23:56:50|||||||||1
1736899120000|2025-01-14 23:58:40|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|1
1736899130000|2025-01-14 23:58:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736899150000|2025-01-14 23:59:10|43578.8|43558.8|43577.7|43557.7|43578.8|43558.8|43576.3|43556.3|1
1736899160000|2025-01-14 23:59:20|43576.3|43556.3|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|0
1736899170000|2025-01-14 23:59:30|43577.7|43557.7|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|0
1736899190000|2025-01-14 23:59:50|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|7
1736899200000|2025-01-15 00:00:00|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|3
1736899210000|2025-01-15 00:00:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|2
1736899220000|2025-01-15 00:00:20|43567.5|43547.5|43566.3|43546.3|43567.5|43547.5|43566.3|43546.3|1
1736899230000|2025-01-15 00:00:30|||||||||1
1736899240000|2025-01-15 00:00:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1736899260000|2025-01-15 00:01:00|43562.5|43542.5|43558.8|43538.8|43562.5|43542.5|43558.8|43538.8|4
1736899270000|2025-01-15 00:01:10|43561.3|43541.3|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|4
1736899280000|2025-01-15 00:01:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|2
1736899290000|2025-01-15 00:01:30|43568.8|43548.8|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|1
1736899310000|2025-01-15 00:01:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736899320000|2025-01-15 00:02:00|43575|43555|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|1
1736899340000|2025-01-15 00:02:20|43575.2|43555.2|43573.8|43553.8|43575.2|43555.2|43573.8|43553.8|2
1736899370000|2025-01-15 00:02:50|43571.3|43551.3|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|2
1736899380000|2025-01-15 00:03:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736899390000|2025-01-15 00:03:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|2
1736899470000|2025-01-15 00:04:30|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|1
1736899500000|2025-01-15 00:05:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|0
1736899520000|2025-01-15 00:05:20|||||||||2
1736899530000|2025-01-15 00:05:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43565|43545|4
1736899540000|2025-01-15 00:05:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899550000|2025-01-15 00:05:50|43562.7|43542.7|43561.3|43541.3|43562.7|43542.7|43561.3|43541.3|0
1736899560000|2025-01-15 00:06:00|||||||||4
1736899570000|2025-01-15 00:06:10|43560|43540|43556.3|43536.3|43560|43540|43556.3|43536.3|0
1736899580000|2025-01-15 00:06:20|||||||||1
1736899600000|2025-01-15 00:06:40|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1736899610000|2025-01-15 00:06:50|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|2
1736899620000|2025-01-15 00:07:00|43557.5|43537.5|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|0
1736899650000|2025-01-15 00:07:30|43555.2|43535.2|43556.3|43536.3|43556.3|43536.3|43555|43535|0
1736899660000|2025-01-15 00:07:40|43555|43535|43553.8|43533.8|43555|43535|43553.8|43533.8|1
1736899670000|2025-01-15 00:07:50|43556.3|43536.3|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|0
1736899680000|2025-01-15 00:08:00|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736899690000|2025-01-15 00:08:10|43557.7|43537.7|43558.8|43538.8|43558.8|43538.8|43557.7|43537.7|1
1736899700000|2025-01-15 00:08:20|||||||||1
1736899710000|2025-01-15 00:08:30|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899740000|2025-01-15 00:09:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1736899760000|2025-01-15 00:09:20|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899770000|2025-01-15 00:09:30|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43563.8|43543.8|0
1736899780000|2025-01-15 00:09:40|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|2
1736899790000|2025-01-15 00:09:50|||||||||1
1736899800000|2025-01-15 00:10:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899830000|2025-01-15 00:10:30|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1736899870000|2025-01-15 00:11:10|||||||||1
1736899880000|2025-01-15 00:11:20|43560|43540|43560|43540|43560|43540|43560|43540|2
1736899890000|2025-01-15 00:11:30|43561.3|43541.3|43562.5|43542.5|43563.8|43543.8|43561.3|43541.3|0
1736899900000|2025-01-15 00:11:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899920000|2025-01-15 00:12:00|43562.5|43542.5|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|2
1736899930000|2025-01-15 00:12:10|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1736899950000|2025-01-15 00:12:30|43567.5|43547.5|43568.8|43548.8|43568.8|43548.8|43567.5|43547.5|1
1736899960000|2025-01-15 00:12:40|43570|43550|43571.3|43551.3|43571.3|43551.3|43570|43550|0
1736899980000|2025-01-15 00:13:00|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|1
1736899990000|2025-01-15 00:13:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|0
1736900000000|2025-01-15 00:13:20|||||||||1
1736900050000|2025-01-15 00:14:10|43572.5|43552.5|43573.8|43553.8|43573.8|43553.8|43572.5|43552.5|3
1736900080000|2025-01-15 00:14:40|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|1
1736900090000|2025-01-15 00:14:50|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|3
1736900100000|2025-01-15 00:15:00|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|1
1736900110000|2025-01-15 00:15:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1736900120000|2025-01-15 00:15:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1736900130000|2025-01-15 00:15:30|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|0
1736900140000|2025-01-15 00:15:40|43572.7|43552.7|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|1
1736899200000|2025-01-15 00:00:00|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|3
1736899210000|2025-01-15 00:00:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|2
1736899220000|2025-01-15 00:00:20|43567.5|43547.5|43566.3|43546.3|43567.5|43547.5|43566.3|43546.3|1
1736899230000|2025-01-15 00:00:30|||||||||1
1736899240000|2025-01-15 00:00:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1736899260000|2025-01-15 00:01:00|43562.5|43542.5|43558.8|43538.8|43562.5|43542.5|43558.8|43538.8|4
1736899270000|2025-01-15 00:01:10|43561.3|43541.3|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|4
1736899280000|2025-01-15 00:01:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|2
1736899290000|2025-01-15 00:01:30|43568.8|43548.8|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|1
1736899310000|2025-01-15 00:01:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736899320000|2025-01-15 00:02:00|43575|43555|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|1
1736899340000|2025-01-15 00:02:20|43575.2|43555.2|43573.8|43553.8|43575.2|43555.2|43573.8|43553.8|2
1736899370000|2025-01-15 00:02:50|43571.3|43551.3|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|2
1736899380000|2025-01-15 00:03:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736899390000|2025-01-15 00:03:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|2
1736899470000|2025-01-15 00:04:30|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|1
1736899500000|2025-01-15 00:05:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|0
1736899520000|2025-01-15 00:05:20|||||||||2
1736899530000|2025-01-15 00:05:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43565|43545|4
1736899540000|2025-01-15 00:05:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899550000|2025-01-15 00:05:50|43562.7|43542.7|43561.3|43541.3|43562.7|43542.7|43561.3|43541.3|0
1736899560000|2025-01-15 00:06:00|||||||||4
1736899570000|2025-01-15 00:06:10|43560|43540|43556.3|43536.3|43560|43540|43556.3|43536.3|0
1736899580000|2025-01-15 00:06:20|||||||||1
1736899600000|2025-01-15 00:06:40|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1736899610000|2025-01-15 00:06:50|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|2
1736899620000|2025-01-15 00:07:00|43557.5|43537.5|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|0
1736899650000|2025-01-15 00:07:30|43555.2|43535.2|43556.3|43536.3|43556.3|43536.3|43555|43535|0
1736899660000|2025-01-15 00:07:40|43555|43535|43553.8|43533.8|43555|43535|43553.8|43533.8|1
1736899670000|2025-01-15 00:07:50|43556.3|43536.3|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|0
1736899680000|2025-01-15 00:08:00|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736899690000|2025-01-15 00:08:10|43557.7|43537.7|43558.8|43538.8|43558.8|43538.8|43557.7|43537.7|1
1736899700000|2025-01-15 00:08:20|||||||||1
1736899710000|2025-01-15 00:08:30|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899740000|2025-01-15 00:09:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1736899760000|2025-01-15 00:09:20|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899770000|2025-01-15 00:09:30|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43563.8|43543.8|0
1736899780000|2025-01-15 00:09:40|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|2
1736899790000|2025-01-15 00:09:50|||||||||1
1736899800000|2025-01-15 00:10:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899830000|2025-01-15 00:10:30|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1736899870000|2025-01-15 00:11:10|||||||||1
1736899880000|2025-01-15 00:11:20|43560|43540|43560|43540|43560|43540|43560|43540|2
1736899890000|2025-01-15 00:11:30|43561.3|43541.3|43562.5|43542.5|43563.8|43543.8|43561.3|43541.3|0
1736899900000|2025-01-15 00:11:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899920000|2025-01-15 00:12:00|43562.5|43542.5|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|2
1736899930000|2025-01-15 00:12:10|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1736899950000|2025-01-15 00:12:30|43567.5|43547.5|43568.8|43548.8|43568.8|43548.8|43567.5|43547.5|1
1736899960000|2025-01-15 00:12:40|43570|43550|43571.3|43551.3|43571.3|43551.3|43570|43550|0
1736899980000|2025-01-15 00:13:00|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|1
1736899990000|2025-01-15 00:13:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|0
1736900000000|2025-01-15 00:13:20|||||||||1
1736900050000|2025-01-15 00:14:10|43572.5|43552.5|43573.8|43553.8|43573.8|43553.8|43572.5|43552.5|3
1736900080000|2025-01-15 00:14:40|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|1
1736900090000|2025-01-15 00:14:50|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|3
1736900100000|2025-01-15 00:15:00|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|1
1736900110000|2025-01-15 00:15:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1736900120000|2025-01-15 00:15:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1736900130000|2025-01-15 00:15:30|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|0
1736900140000|2025-01-15 00:15:40|43572.7|43552.7|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|1
1736812800000|2025-01-14 00:00:00|43484|43464|43485.3|43465.3|43490.3|43470.3|43482.8|43462.8|6
1736812810000|2025-01-14 00:00:10|43486.5|43466.5|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|1
1736812820000|2025-01-14 00:00:20|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|8
1736812840000|2025-01-14 00:00:40|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1736812850000|2025-01-14 00:00:50|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43477.8|43457.8|8
1736812860000|2025-01-14 00:01:00|43477.8|43457.8|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|16
1736812870000|2025-01-14 00:01:10|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|0
1736812880000|2025-01-14 00:01:20|43470.3|43450.3|43456.5|43436.5|43470.3|43450.3|43456.5|43436.5|19
1736812890000|2025-01-14 00:01:30|43457.7|43437.7|43456.5|43436.5|43459|43439|43456.5|43436.5|1
1736812900000|2025-01-14 00:01:40|43455.3|43435.3|43452.8|43432.8|43460.3|43440.3|43452.8|43432.8|15
1736812910000|2025-01-14 00:01:50|||||||||5
1736812920000|2025-01-14 00:02:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|2
1736812930000|2025-01-14 00:02:10|43451.5|43431.5|43455.3|43435.3|43455.3|43435.3|43450.3|43430.3|4
1736812950000|2025-01-14 00:02:30|43456.7|43436.7|43450.3|43430.3|43457.8|43437.8|43450.3|43430.3|1
1736812960000|2025-01-14 00:02:40|43449.2|43429.2|43447.8|43427.8|43449.2|43429.2|43446.7|43426.7|5
1736812980000|2025-01-14 00:03:00|43450.3|43430.3|43455.3|43435.3|43455.3|43435.3|43447.8|43427.8|10
1736812990000|2025-01-14 00:03:10|43457.8|43437.8|43462.7|43442.7|43462.7|43442.7|43457.8|43437.8|5
1736813000000|2025-01-14 00:03:20|43464|43444|43475.2|43455.2|43475.2|43455.2|43464|43444|8
1736813010000|2025-01-14 00:03:30|43476.3|43456.3|43475.3|43455.3|43476.5|43456.5|43475.3|43455.3|1
1736813030000|2025-01-14 00:03:50|43477.8|43457.8|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|0
1736813040000|2025-01-14 00:04:00|43479|43459|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|1
1736813050000|2025-01-14 00:04:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|3
1736813070000|2025-01-14 00:04:30|43480.3|43460.3|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|0
1736813080000|2025-01-14 00:04:40|43481.5|43461.5|43480.3|43460.3|43481.5|43461.5|43480.3|43460.3|1
1736813090000|2025-01-14 00:04:50|43479|43459|43477.8|43457.8|43479|43459|43477.8|43457.8|1
1736813100000|2025-01-14 00:05:00|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43477.8|43457.8|3
1736813110000|2025-01-14 00:05:10|43482.8|43462.8|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|2
1736813120000|2025-01-14 00:05:20|43476.7|43456.7|43475.3|43455.3|43476.7|43456.7|43475.3|43455.3|0
1736813130000|2025-01-14 00:05:30|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|0
1736813140000|2025-01-14 00:05:40|43476.5|43456.5|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|0
1736813150000|2025-01-14 00:05:50|43475.4|43455.4|43477.9|43457.9|43477.9|43457.9|43475.4|43455.4|0
1736813160000|2025-01-14 00:06:00|43475.5|43455.5|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|2
1736813170000|2025-01-14 00:06:10|||||||||5
1736813180000|2025-01-14 00:06:20|43479.2|43459.2|43485.4|43465.4|43485.4|43465.4|43479.2|43459.2|1
1736813190000|2025-01-14 00:06:30|||||||||1
1736813210000|2025-01-14 00:06:50|43486.7|43466.7|43485.4|43465.4|43486.7|43466.7|43485.4|43465.4|2
1736813220000|2025-01-14 00:07:00|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|43480.4|43460.4|2
1736813230000|2025-01-14 00:07:10|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|1
1736813240000|2025-01-14 00:07:20|43475.4|43455.4|43472.9|43452.9|43475.4|43455.4|43472.9|43452.9|6
1736813250000|2025-01-14 00:07:30|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|0
1736813280000|2025-01-14 00:08:00|43466.7|43446.7|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|6
1736813290000|2025-01-14 00:08:10|||||||||4
1736813300000|2025-01-14 00:08:20|43466.5|43446.5|43470.4|43450.4|43474|43454|43466.5|43446.5|1
1736813310000|2025-01-14 00:08:30|43467.9|43447.9|43466.7|43446.7|43467.9|43447.9|43466.7|43446.7|1
1736813320000|2025-01-14 00:08:40|43465.4|43445.4|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|0
1736813330000|2025-01-14 00:08:50|43465.4|43445.4|43467.9|43447.9|43469|43449|43465.4|43445.4|7
1736813340000|2025-01-14 00:09:00|43471.5|43451.5|43475.4|43455.4|43477.9|43457.9|43471.5|43451.5|3
1736813350000|2025-01-14 00:09:10|43478|43458|43480.4|43460.4|43480.4|43460.4|43478|43458|0
1736813360000|2025-01-14 00:09:20|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|0
1736813380000|2025-01-14 00:09:40|43476.7|43456.7|43477.9|43457.9|43479|43459|43475.4|43455.4|1
1736813390000|2025-01-14 00:09:50|43476.5|43456.5|43475.4|43455.4|43476.5|43456.5|43475.4|43455.4|2
1736813400000|2025-01-14 00:10:00|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|1
1736813410000|2025-01-14 00:10:10|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1736813420000|2025-01-14 00:10:20|43469.2|43449.2|43466.7|43446.7|43469.2|43449.2|43466.7|43446.7|0
1736813430000|2025-01-14 00:10:30|43468|43448|43466.7|43446.7|43468|43448|43466.7|43446.7|0
1736813450000|2025-01-14 00:10:50|43465.4|43445.4|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|14
1736813460000|2025-01-14 00:11:00|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|4
1736813470000|2025-01-14 00:11:10|43464|43444|43464|43444|43464|43444|43464|43444|1
1736813480000|2025-01-14 00:11:20|||||||||1
1736813490000|2025-01-14 00:11:30|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|1
1736813500000|2025-01-14 00:11:40|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|43461.7|43441.7|0
1736813520000|2025-01-14 00:12:00|43460.5|43440.5|43451.7|43431.7|43460.5|43440.5|43451.7|43431.7|2
1736813530000|2025-01-14 00:12:10|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|7
1736813540000|2025-01-14 00:12:20|43447.9|43427.9|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|0
1736813560000|2025-01-14 00:12:40|43451.5|43431.5|43455.4|43435.4|43457.9|43437.9|43451.5|43431.5|1
1736813570000|2025-01-14 00:12:50|43456.7|43436.7|43457.9|43437.9|43457.9|43437.9|43456.7|43436.7|0
1736813580000|2025-01-14 00:13:00|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|1
1736813600000|2025-01-14 00:13:20|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|0
1736813610000|2025-01-14 00:13:30|43455.2|43435.2|43454.2|43434.2|43455.2|43435.2|43450.4|43430.4|4
1736813630000|2025-01-14 00:13:50|43452.9|43432.9|43450.4|43430.4|43455.4|43435.4|43450.4|43430.4|0
1736813640000|2025-01-14 00:14:00|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1736813650000|2025-01-14 00:14:10|43451.7|43431.7|43449.2|43429.2|43455.4|43435.4|43449.2|43429.2|1
1736813660000|2025-01-14 00:14:20|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|1
1736813670000|2025-01-14 00:14:30|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|1
1736813680000|2025-01-14 00:14:40|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|0
1736813690000|2025-01-14 00:14:50|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|1
1736813700000|2025-01-14 00:15:00|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|0
1736813710000|2025-01-14 00:15:10|43441.7|43421.7|43437.9|43417.9|43441.7|43421.7|43437.9|43417.9|3
1736813740000|2025-01-14 00:15:40|||||||||1
1736813750000|2025-01-14 00:15:50|43436.7|43416.7|43435.4|43415.4|43436.7|43416.7|43435.4|43415.4|1
1736813760000|2025-01-14 00:16:00|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|2
1736813770000|2025-01-14 00:16:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736813780000|2025-01-14 00:16:20|||||||||2
1736813790000|2025-01-14 00:16:30|43434|43414|43435.4|43415.4|43435.4|43415.4|43434|43414|5
1736813800000|2025-01-14 00:16:40|43434|43414|43431.7|43411.7|43434|43414|43431.7|43411.7|0
1736813810000|2025-01-14 00:16:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1736813820000|2025-01-14 00:17:00|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|1
1736813830000|2025-01-14 00:17:10|43431.5|43411.5|43427.9|43407.9|43431.5|43411.5|43427.9|43407.9|2
1736813840000|2025-01-14 00:17:20|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|2
1736813870000|2025-01-14 00:17:50|43429.2|43409.2|43425.4|43405.4|43429.2|43409.2|43425.4|43405.4|2
1736813880000|2025-01-14 00:18:00|43426.7|43406.7|43427.9|43407.9|43427.9|43407.9|43426.7|43406.7|3
1736813890000|2025-01-14 00:18:10|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|0
1736813900000|2025-01-14 00:18:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736813910000|2025-01-14 00:18:30|43429|43409|43430.4|43410.4|43430.4|43410.4|43429|43409|0
1736813930000|2025-01-14 00:18:50|43432.9|43412.9|43435.4|43415.4|43435.4|43415.4|43432.9|43412.9|0
1736813940000|2025-01-14 00:19:00|43432.9|43412.9|43435.4|43415.4|43435.4|43415.4|43430.4|43410.4|4
1736813960000|2025-01-14 00:19:20|||||||||1
1736813970000|2025-01-14 00:19:30|43437.9|43417.9|43435.4|43415.4|43440.4|43420.4|43435.4|43415.4|3
1736813980000|2025-01-14 00:19:40|43436.5|43416.5|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|0
1736813990000|2025-01-14 00:19:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|1
1736814000000|2025-01-14 00:20:00|43436.5|43416.5|43435.4|43415.4|43436.5|43416.5|43435.4|43415.4|1
1736814030000|2025-01-14 00:20:30|43434|43414|43435.4|43415.4|43435.4|43415.4|43434|43414|0
1736814040000|2025-01-14 00:20:40|||||||||1
1736814050000|2025-01-14 00:20:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736814060000|2025-01-14 00:21:00|43439.2|43419.2|43440.4|43420.4|43440.4|43420.4|43439.2|43419.2|0
1736814080000|2025-01-14 00:21:20|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736814090000|2025-01-14 00:21:30|43436.5|43416.5|43440.4|43420.4|43440.4|43420.4|43435.4|43415.4|0
1736814160000|2025-01-14 00:22:40|43439.2|43419.2|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814200000|2025-01-14 00:23:20|43439.1|43419.1|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814210000|2025-01-14 00:23:30|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|1
1736814220000|2025-01-14 00:23:40|43436.7|43416.7|43435.4|43415.4|43436.7|43416.7|43435.4|43415.4|0
1736814230000|2025-01-14 00:23:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43431.6|43411.6|5
1736814240000|2025-01-14 00:24:00|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1736814250000|2025-01-14 00:24:10|||||||||1
1736814260000|2025-01-14 00:24:20|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736814290000|2025-01-14 00:24:50|43442.9|43422.9|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|7
1736814300000|2025-01-14 00:25:00|43446.7|43426.7|43447.9|43427.9|43447.9|43427.9|43446.7|43426.7|1
1736814320000|2025-01-14 00:25:20|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|2
1736814330000|2025-01-14 00:25:30|43451.7|43431.7|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|1
1736814340000|2025-01-14 00:25:40|43451.7|43431.7|43450.4|43430.4|43451.7|43431.7|43450.4|43430.4|0
1736814360000|2025-01-14 00:26:00|43449.1|43429.1|43447.9|43427.9|43449.1|43429.1|43447.9|43427.9|1
1736814370000|2025-01-14 00:26:10|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|1
1736814390000|2025-01-14 00:26:30|||||||||1
1736814400000|2025-01-14 00:26:40|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1736814410000|2025-01-14 00:26:50|||||||||5
1736814420000|2025-01-14 00:27:00|43444.2|43424.2|43436.7|43416.7|43444.2|43424.2|43436.7|43416.7|1
1736814430000|2025-01-14 00:27:10|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|8
1736814440000|2025-01-14 00:27:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|1
1736814460000|2025-01-14 00:27:40|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|3
1736814470000|2025-01-14 00:27:50|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|0
1736814490000|2025-01-14 00:28:10|43420.4|43400.4|43425.4|43405.4|43425.4|43405.4|43420.4|43400.4|7
1736814500000|2025-01-14 00:28:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736814520000|2025-01-14 00:28:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1736814530000|2025-01-14 00:28:50|43431.6|43411.6|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|0
1736814540000|2025-01-14 00:29:00|||||||||4
1736814550000|2025-01-14 00:29:10|43429.2|43409.2|43430.4|43410.4|43430.4|43410.4|43427.9|43407.9|0
1736814570000|2025-01-14 00:29:30|43429.2|43409.2|43429.1|43409.1|43430.4|43410.4|43427.9|43407.9|2
1736814580000|2025-01-14 00:29:40|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736814590000|2025-01-14 00:29:50|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|1
1736814600000|2025-01-14 00:30:00|43424.2|43404.2|43422.9|43402.9|43424.2|43404.2|43422.9|43402.9|2
1736814610000|2025-01-14 00:30:10|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|1
1736814620000|2025-01-14 00:30:20|43422.9|43402.9|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|9
1736814630000|2025-01-14 00:30:30|43417.9|43397.9|43410.4|43390.4|43417.9|43397.9|43410.4|43390.4|11
1736814640000|2025-01-14 00:30:40|43409.2|43389.2|43404.2|43384.2|43409.2|43389.2|43404.2|43384.2|3
1736814650000|2025-01-14 00:30:50|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43402.9|43382.9|9
1736814660000|2025-01-14 00:31:00|43407.9|43387.9|43410.4|43390.4|43410.4|43390.4|43407.9|43387.9|7
1736814670000|2025-01-14 00:31:10|43414.2|43394.2|43415.4|43395.4|43415.4|43395.4|43414.2|43394.2|0
1736814680000|2025-01-14 00:31:20|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|1
1736814690000|2025-01-14 00:31:30|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|1
1736814700000|2025-01-14 00:31:40|43412.9|43392.9|43415.4|43395.4|43415.4|43395.4|43412.9|43392.9|3
1736814710000|2025-01-14 00:31:50|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|0
1736814720000|2025-01-14 00:32:00|43416.6|43396.6|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|1
1736814730000|2025-01-14 00:32:10|43419.2|43399.2|43421.6|43401.6|43421.6|43401.6|43419.2|43399.2|4
1736814740000|2025-01-14 00:32:20|43422.9|43402.9|43417.9|43397.9|43422.9|43402.9|43417.9|43397.9|1
1736814770000|2025-01-14 00:32:50|43416.7|43396.7|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|0
1736814780000|2025-01-14 00:33:00|43412.9|43392.9|43410.4|43390.4|43412.9|43392.9|43410.4|43390.4|1
1736814810000|2025-01-14 00:33:30|43406.6|43386.6|43405.4|43385.4|43406.6|43386.6|43405.4|43385.4|0
1736814820000|2025-01-14 00:33:40|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|0
1736814840000|2025-01-14 00:34:00|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|43407.9|43387.9|4
1736814850000|2025-01-14 00:34:10|43409.2|43389.2|43410.4|43390.4|43410.4|43390.4|43409.2|43389.2|0
1736814860000|2025-01-14 00:34:20|43412.9|43392.9|43407.9|43387.9|43412.9|43392.9|43407.9|43387.9|1
1736814870000|2025-01-14 00:34:30|43409.2|43389.2|43412.9|43392.9|43412.9|43392.9|43407.9|43387.9|1
1736814880000|2025-01-14 00:34:40|43414.1|43394.1|43417.9|43397.9|43417.9|43397.9|43414.1|43394.1|0
1736814890000|2025-01-14 00:34:50|43416.7|43396.7|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|0
1736814900000|2025-01-14 00:35:00|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|1
1736814910000|2025-01-14 00:35:10|43420.4|43400.4|43427.9|43407.9|43427.9|43407.9|43420.4|43400.4|3
1736814920000|2025-01-14 00:35:20|||||||||1
1736814930000|2025-01-14 00:35:30|43429.1|43409.1|43429.2|43409.2|43430.4|43410.4|43427.9|43407.9|1
1736814940000|2025-01-14 00:35:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|2
1736814960000|2025-01-14 00:36:00|||||||||3
1736814990000|2025-01-14 00:36:30|43431.6|43411.6|43430.4|43410.4|43431.6|43411.6|43430.4|43410.4|1
1736815010000|2025-01-14 00:36:50|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|3
1736815020000|2025-01-14 00:37:00|43430.6|43410.6|43432.9|43412.9|43432.9|43412.9|43430.6|43410.6|2
1736815030000|2025-01-14 00:37:10|||||||||3
1736815040000|2025-01-14 00:37:20|43430.4|43410.4|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|3
1736815050000|2025-01-14 00:37:30|43431.6|43411.6|43432.9|43412.9|43432.9|43412.9|43431.6|43411.6|0
1736815060000|2025-01-14 00:37:40|43435.6|43415.6|43445.4|43425.4|43445.4|43425.4|43435.6|43415.6|3
1736815070000|2025-01-14 00:37:50|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|3
1736815080000|2025-01-14 00:38:00|||||||||1
1736815130000|2025-01-14 00:38:50|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|7
1736815140000|2025-01-14 00:39:00|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|2
1736815160000|2025-01-14 00:39:20|43436.8|43416.8|43435.4|43415.4|43436.8|43416.8|43435.4|43415.4|0
1736815180000|2025-01-14 00:39:40|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1736815190000|2025-01-14 00:39:50|43437.9|43417.9|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|0
1736815200000|2025-01-14 00:40:00|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736815210000|2025-01-14 00:40:10|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|3
1736815230000|2025-01-14 00:40:30|43432.8|43412.8|43430.4|43410.4|43434.3|43414.3|43430.4|43410.4|1
1736815240000|2025-01-14 00:40:40|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736815260000|2025-01-14 00:41:00|43429.1|43409.1|43430.4|43410.4|43430.4|43410.4|43429.1|43409.1|0
1736815270000|2025-01-14 00:41:10|43429.3|43409.3|43427.9|43407.9|43429.3|43409.3|43427.9|43407.9|0
1736815280000|2025-01-14 00:41:20|||||||||2
1736815300000|2025-01-14 00:41:40|43426.8|43406.8|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|0
1736815310000|2025-01-14 00:41:50|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1736815350000|2025-01-14 00:42:30|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|43422.9|43402.9|2
1736815370000|2025-01-14 00:42:50|43424.3|43404.3|43422.9|43402.9|43427.9|43407.9|43422.9|43402.9|2
1736815380000|2025-01-14 00:43:00|43424.1|43404.1|43427.9|43407.9|43427.9|43407.9|43424.1|43404.1|0
1736815390000|2025-01-14 00:43:10|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|1
1736815400000|2025-01-14 00:43:20|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|0
1736815410000|2025-01-14 00:43:30|43434.1|43414.1|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|1
1736815430000|2025-01-14 00:43:50|43434.3|43414.3|43435.4|43415.4|43435.4|43415.4|43434.3|43414.3|1
1736815440000|2025-01-14 00:44:00|43436.6|43416.6|43437.9|43417.9|43437.9|43417.9|43436.6|43416.6|1
1736815450000|2025-01-14 00:44:10|43439.3|43419.3|43440.4|43420.4|43440.4|43420.4|43439.3|43419.3|0
1736815470000|2025-01-14 00:44:30|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|4
1736815480000|2025-01-14 00:44:40|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|3
1736815490000|2025-01-14 00:44:50|43437.9|43417.9|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|0
1736815500000|2025-01-14 00:45:00|43439.1|43419.1|43435.4|43415.4|43439.3|43419.3|43435.4|43415.4|0
1736815510000|2025-01-14 00:45:10|43436.6|43416.6|43440.4|43420.4|43440.4|43420.4|43436.6|43416.6|0
1736815530000|2025-01-14 00:45:30|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|0
1736815540000|2025-01-14 00:45:40|43442.9|43422.9|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|0
1736815560000|2025-01-14 00:46:00|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1736815570000|2025-01-14 00:46:10|43445.4|43425.4|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736815580000|2025-01-14 00:46:20|43446.8|43426.8|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736815590000|2025-01-14 00:46:30|43446.8|43426.8|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736815600000|2025-01-14 00:46:40|43446.8|43426.8|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736815610000|2025-01-14 00:46:50|43449.1|43429.1|43450.4|43430.4|43450.4|43430.4|43449.1|43429.1|0
1736815620000|2025-01-14 00:47:00|||||||||1
1736815640000|2025-01-14 00:47:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1736815650000|2025-01-14 00:47:30|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|1
1736815660000|2025-01-14 00:47:40|||||||||1
1736815670000|2025-01-14 00:47:50|43451.6|43431.6|43452.9|43432.9|43452.9|43432.9|43451.6|43431.6|0
1736815680000|2025-01-14 00:48:00|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|7
1736815690000|2025-01-14 00:48:10|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|0
1736815700000|2025-01-14 00:48:20|43457.9|43437.9|43459.1|43439.1|43459.1|43439.1|43457.9|43437.9|0
1736815720000|2025-01-14 00:48:40|43460.4|43440.4|43462.9|43442.9|43462.9|43442.9|43460.4|43440.4|4
1736815730000|2025-01-14 00:48:50|43464.1|43444.1|43467.9|43447.9|43467.9|43447.9|43464.1|43444.1|2
1736815740000|2025-01-14 00:49:00|||||||||2
1736815750000|2025-01-14 00:49:10|||||||||4
1736815760000|2025-01-14 00:49:20|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|1
1736815770000|2025-01-14 00:49:30|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1736815780000|2025-01-14 00:49:40|43469.3|43449.3|43470.4|43450.4|43470.4|43450.4|43469.3|43449.3|2
1736815790000|2025-01-14 00:49:50|||||||||2
1736815820000|2025-01-14 00:50:20|43467.9|43447.9|43470.4|43450.4|43470.4|43450.4|43467.9|43447.9|0
1736815830000|2025-01-14 00:50:30|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|43471.6|43451.6|0
1736815840000|2025-01-14 00:50:40|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43469.3|43449.3|8
1736815850000|2025-01-14 00:50:50|||||||||14
1736815860000|2025-01-14 00:51:00|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|43474.1|43454.1|1
1736815870000|2025-01-14 00:51:10|43475.4|43455.4|43475.4|43455.4|43476.6|43456.6|43472.9|43452.9|1
1736815880000|2025-01-14 00:51:20|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|1
1736815890000|2025-01-14 00:51:30|43470.6|43450.6|43457.9|43437.9|43470.6|43450.6|43457.9|43437.9|9
1736815900000|2025-01-14 00:51:40|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|6
1736815910000|2025-01-14 00:51:50|43462.9|43442.9|43465.4|43445.4|43465.4|43445.4|43462.9|43442.9|3
1736815920000|2025-01-14 00:52:00|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1736815930000|2025-01-14 00:52:10|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|0
1736815940000|2025-01-14 00:52:20|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|0
1736815960000|2025-01-14 00:52:40|43461.8|43441.8|43454.3|43434.3|43461.8|43441.8|43454.3|43434.3|3
1736815970000|2025-01-14 00:52:50|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|2
1736815980000|2025-01-14 00:53:00|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|0
1736816000000|2025-01-14 00:53:20|43458|43438|43463|43443|43463|43443|43458|43438|7
1736816010000|2025-01-14 00:53:30|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1736816020000|2025-01-14 00:53:40|43463|43443|43463|43443|43463|43443|43463|43443|0
1736816030000|2025-01-14 00:53:50|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|2
1736816040000|2025-01-14 00:54:00|43458|43438|43456.8|43436.8|43460.5|43440.5|43456.8|43436.8|3
1736816050000|2025-01-14 00:54:10|43454.3|43434.3|43453.1|43433.1|43454.3|43434.3|43453.1|43433.1|0
1736816060000|2025-01-14 00:54:20|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1736816080000|2025-01-14 00:54:40|43453|43433|43453|43433|43453|43433|43450.5|43430.5|0
1736816090000|2025-01-14 00:54:50|43449.3|43429.3|43450.5|43430.5|43450.5|43430.5|43448|43428|2
1736816100000|2025-01-14 00:55:00|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|0
1736816110000|2025-01-14 00:55:10|43448.1|43428.1|43446.8|43426.8|43448.1|43428.1|43446.8|43426.8|4
1736816120000|2025-01-14 00:55:20|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|2
1736816130000|2025-01-14 00:55:30|43446.6|43426.6|43448|43428|43448|43428|43446.6|43426.6|1
1736816150000|2025-01-14 00:55:50|43450.5|43430.5|43448|43428|43450.5|43430.5|43448|43428|0
1736816160000|2025-01-14 00:56:00|43446.8|43426.8|43448|43428|43448|43428|43445.5|43425.5|3
1736816170000|2025-01-14 00:56:10|||||||||2
1736816180000|2025-01-14 00:56:20|43449.1|43429.1|43455.5|43435.5|43455.5|43435.5|43448|43428|0
1736816190000|2025-01-14 00:56:30|43453|43433|43453|43433|43453|43433|43453|43433|0
1736816210000|2025-01-14 00:56:50|43451.8|43431.8|43450.5|43430.5|43451.8|43431.8|43450.5|43430.5|0
1736816220000|2025-01-14 00:57:00|43451.6|43431.6|43449.3|43429.3|43451.6|43431.6|43449.3|43429.3|1
1736816240000|2025-01-14 00:57:20|43450.5|43430.5|43449.3|43429.3|43450.5|43430.5|43449.3|43429.3|4
1736816290000|2025-01-14 00:58:10|43450.5|43430.5|43450.5|43430.5|43451.6|43431.6|43450.5|43430.5|2
1736816300000|2025-01-14 00:58:20|43451.6|43431.6|43450.5|43430.5|43451.6|43431.6|43449.3|43429.3|1
1736816330000|2025-01-14 00:58:50|43451.6|43431.6|43450.5|43430.5|43451.6|43431.6|43450.5|43430.5|0
1736816340000|2025-01-14 00:59:00|43451.8|43431.8|43453|43433|43453|43433|43450.5|43430.5|3
1736816350000|2025-01-14 00:59:10|43450.5|43430.5|43446.8|43426.8|43450.5|43430.5|43446.8|43426.8|11
1736816360000|2025-01-14 00:59:20|43445.6|43425.6|43443|43423|43445.6|43425.6|43443|43423|5
1736816370000|2025-01-14 00:59:30|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|1
1736816380000|2025-01-14 00:59:40|43443|43423|43448|43428|43448|43428|43443|43423|5
1736816390000|2025-01-14 00:59:50|43450.3|43430.3|43453|43433|43453|43433|43450.3|43430.3|5
1736816400000|2025-01-14 01:00:00|43450.6|43430.6|43446.6|43426.6|43460.5|43440.5|43435.5|43415.5|47
1736816410000|2025-01-14 01:00:10|43445.5|43425.5|43463|43443|43463|43443|43445.5|43425.5|19
1736816420000|2025-01-14 01:00:20|43465.5|43445.5|43465.5|43445.5|43466.8|43446.8|43460.5|43440.5|11
1736816430000|2025-01-14 01:00:30|43464.1|43444.1|43475.5|43455.5|43475.5|43455.5|43463|43443|5
1736816440000|2025-01-14 01:00:40|43478|43458|43483|43463|43483|43463|43478|43458|12
1736816450000|2025-01-14 01:00:50|43481.8|43461.8|43481.8|43461.8|43483|43463|43479.3|43459.3|2
1736816460000|2025-01-14 01:01:00|43480.6|43460.6|43493|43473|43495.5|43475.5|43480.6|43460.6|30
1736816470000|2025-01-14 01:01:10|43491.8|43471.8|43480.5|43460.5|43491.8|43471.8|43480.5|43460.5|9
1736816480000|2025-01-14 01:01:20|43479.1|43459.1|43483|43463|43483|43463|43475.5|43455.5|12
1736816490000|2025-01-14 01:01:30|43484.1|43464.1|43489.1|43469.1|43490.5|43470.5|43484.1|43464.1|7
1736816500000|2025-01-14 01:01:40|43490.5|43470.5|43493|43473|43493|43473|43488|43468|23
1736816510000|2025-01-14 01:01:50|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43494.1|43474.1|10
1736816520000|2025-01-14 01:02:00|43493|43473|43493|43473|43496.8|43476.8|43490.5|43470.5|11
1736816530000|2025-01-14 01:02:10|43495.5|43475.5|43490.5|43470.5|43498|43478|43490.5|43470.5|5
1736816540000|2025-01-14 01:02:20|43488|43468|43493|43473|43493|43473|43488|43468|4
1736816550000|2025-01-14 01:02:30|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|5
1736816560000|2025-01-14 01:02:40|43498|43478|43495.5|43475.5|43498|43478|43495.5|43475.5|6
1736816570000|2025-01-14 01:02:50|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|2
1736816580000|2025-01-14 01:03:00|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|10
1736816590000|2025-01-14 01:03:10|43493|43473|43498|43478|43498|43478|43493|43473|6
1736816600000|2025-01-14 01:03:20|43499.1|43479.1|43500.5|43480.5|43500.5|43480.5|43498|43478|11
1736816610000|2025-01-14 01:03:30|43501.6|43481.6|43498|43478|43503|43483|43498|43478|0
1736816620000|2025-01-14 01:03:40|43499.3|43479.3|43498|43478|43503|43483|43498|43478|2
1736816630000|2025-01-14 01:03:50|43500.5|43480.5|43495.5|43475.5|43500.5|43480.5|43493|43473|2
1736816640000|2025-01-14 01:04:00|43496.6|43476.6|43495.5|43475.5|43498|43478|43495.5|43475.5|0
1736816650000|2025-01-14 01:04:10|43494.3|43474.3|43493|43473|43495.5|43475.5|43493|43473|5
1736816660000|2025-01-14 01:04:20|43491.8|43471.8|43490.5|43470.5|43491.8|43471.8|43490.5|43470.5|0
1736816670000|2025-01-14 01:04:30|43493|43473|43499.1|43479.1|43499.1|43479.1|43493|43473|1
1736816680000|2025-01-14 01:04:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43498|43478|7
1736816690000|2025-01-14 01:04:50|43498|43478|43495.5|43475.5|43498|43478|43495.5|43475.5|0
1736816700000|2025-01-14 01:05:00|43498|43478|43498|43478|43500.5|43480.5|43498|43478|0
1736816710000|2025-01-14 01:05:10|43500.5|43480.5|43503|43483|43503|43483|43498|43478|0
1736816720000|2025-01-14 01:05:20|43500.5|43480.5|43508|43488|43508|43488|43500.5|43480.5|8
1736816730000|2025-01-14 01:05:30|43505.5|43485.5|43500.5|43480.5|43505.5|43485.5|43500.5|43480.5|0
1736816740000|2025-01-14 01:05:40|43503|43483|43500.5|43480.5|43503|43483|43500.5|43480.5|0
1736816750000|2025-01-14 01:05:50|43499.3|43479.3|43503|43483|43503|43483|43499.3|43479.3|6
1736816760000|2025-01-14 01:06:00|43500.5|43480.5|43506.6|43486.6|43506.6|43486.6|43500.5|43480.5|5
1736816770000|2025-01-14 01:06:10|43508|43488|43508|43488|43508|43488|43503|43483|2
1736816780000|2025-01-14 01:06:20|43505.5|43485.5|43505.5|43485.5|43508|43488|43503|43483|2
1736816790000|2025-01-14 01:06:30|43504.3|43484.3|43503|43483|43508|43488|43503|43483|1
1736816800000|2025-01-14 01:06:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|1
1736816810000|2025-01-14 01:06:50|43501.6|43481.6|43505.5|43485.5|43505.5|43485.5|43501.6|43481.6|5
1736816820000|2025-01-14 01:07:00|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|1
1736816830000|2025-01-14 01:07:10|43508|43488|43510.5|43490.5|43510.5|43490.5|43508|43488|3
1736816840000|2025-01-14 01:07:20|43509.1|43489.1|43510.5|43490.5|43513|43493|43509.1|43489.1|0
1736816850000|2025-01-14 01:07:30|43511.8|43491.8|43513|43493|43513|43493|43510.5|43490.5|0
1736816860000|2025-01-14 01:07:40|43511.8|43491.8|43510.5|43490.5|43511.8|43491.8|43508|43488|1
1736816870000|2025-01-14 01:07:50|43509.3|43489.3|43508|43488|43510.5|43490.5|43508|43488|1
1736816880000|2025-01-14 01:08:00|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43503|43483|3
1736816890000|2025-01-14 01:08:10|43506.6|43486.6|43505.5|43485.5|43508|43488|43505.5|43485.5|0
1736816900000|2025-01-14 01:08:20|43503|43483|43505.5|43485.5|43505.5|43485.5|43503|43483|2
1736816910000|2025-01-14 01:08:30|43503|43483|43505.5|43485.5|43505.5|43485.5|43503|43483|1
1736816920000|2025-01-14 01:08:40|43506.8|43486.8|43511.8|43491.8|43513|43493|43506.8|43486.8|9
1736816930000|2025-01-14 01:08:50|43513|43493|43510.5|43490.5|43513|43493|43508|43488|0
1736816940000|2025-01-14 01:09:00|43509.3|43489.3|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|0
1736816950000|2025-01-14 01:09:10|43509.3|43489.3|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|3
1736816960000|2025-01-14 01:09:20|43513|43493|43515.5|43495.5|43515.5|43495.5|43513|43493|1
1736816970000|2025-01-14 01:09:30|43518|43498|43515.5|43495.5|43518|43498|43513|43493|0
1736816980000|2025-01-14 01:09:40|43516.7|43496.7|43518|43498|43518|43498|43516.7|43496.7|0
1736816990000|2025-01-14 01:09:50|43515.5|43495.5|43513|43493|43515.5|43495.5|43513|43493|8
1736817000000|2025-01-14 01:10:00|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43513|43493|2
1736817010000|2025-01-14 01:10:10|43516.7|43496.7|43518|43498|43518|43498|43516.7|43496.7|2
1736817020000|2025-01-14 01:10:20|43520.3|43500.3|43519.2|43499.2|43521.8|43501.8|43518|43498|7
1736817030000|2025-01-14 01:10:30|43520.5|43500.5|43516.8|43496.8|43520.5|43500.5|43516.8|43496.8|1
1736817040000|2025-01-14 01:10:40|43515.5|43495.5|43513|43493|43515.5|43495.5|43513|43493|0
1736817050000|2025-01-14 01:10:50|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43510.5|43490.5|4
1736817060000|2025-01-14 01:11:00|43508|43488|43510.5|43490.5|43510.5|43490.5|43505.5|43485.5|2
1736817070000|2025-01-14 01:11:10|43508|43488|43508|43488|43508|43488|43508|43488|5
1736817080000|2025-01-14 01:11:20|43506.8|43486.8|43503|43483|43508|43488|43503|43483|0
1736817090000|2025-01-14 01:11:30|43500.5|43480.5|43498|43478|43500.5|43480.5|43498|43478|2
1736817100000|2025-01-14 01:11:40|43496.8|43476.8|43493|43473|43498|43478|43493|43473|3
1736817110000|2025-01-14 01:11:50|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|2
1736817120000|2025-01-14 01:12:00|43491.7|43471.7|43494.2|43474.2|43495.5|43475.5|43491.7|43471.7|5
1736817130000|2025-01-14 01:12:10|43495.5|43475.5|43495.5|43475.5|43498|43478|43495.5|43475.5|8
1736817140000|2025-01-14 01:12:20|43494.2|43474.2|43493|43473|43494.2|43474.2|43491.8|43471.8|0
1736817150000|2025-01-14 01:12:30|43490.5|43470.5|43493|43473|43495.5|43475.5|43490.5|43470.5|0
1736817160000|2025-01-14 01:12:40|43490.5|43470.5|43490.5|43470.5|43493|43473|43490.5|43470.5|1
1736817170000|2025-01-14 01:12:50|43493|43473|43490.5|43470.5|43493|43473|43490.5|43470.5|0
1736817180000|2025-01-14 01:13:00|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|0
1736817190000|2025-01-14 01:13:10|43493|43473|43493|43473|43495.5|43475.5|43493|43473|0
1736817210000|2025-01-14 01:13:30|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|4
1736817220000|2025-01-14 01:13:40|43491.7|43471.7|43491.8|43471.8|43493|43473|43491.7|43471.7|15
1736817230000|2025-01-14 01:13:50|43493|43473|43493|43473|43493|43473|43493|43473|0
1736817240000|2025-01-14 01:14:00|43495.5|43475.5|43500.5|43480.5|43500.5|43480.5|43495.5|43475.5|2
1736817250000|2025-01-14 01:14:10|43503|43483|43500.5|43480.5|43503|43483|43500.5|43480.5|4
1736817260000|2025-01-14 01:14:20|43499.3|43479.3|43496.8|43476.8|43500.5|43480.5|43496.8|43476.8|0
1736817270000|2025-01-14 01:14:30|43495.5|43475.5|43493|43473|43495.5|43475.5|43493|43473|0
1736817280000|2025-01-14 01:14:40|43494.2|43474.2|43498|43478|43498|43478|43494.2|43474.2|0
1736817290000|2025-01-14 01:14:50|43496.7|43476.7|43493|43473|43496.7|43476.7|43493|43473|2
1736817300000|2025-01-14 01:15:00|43494.2|43474.2|43493|43473|43498|43478|43493|43473|1
1736817310000|2025-01-14 01:15:10|43491.8|43471.8|43493|43473|43493|43473|43490.5|43470.5|4
1736817320000|2025-01-14 01:15:20|43491.8|43471.8|43493|43473|43493|43473|43491.8|43471.8|2
1736817330000|2025-01-14 01:15:30|43490.5|43470.5|43478|43458|43490.5|43470.5|43478|43458|7
1736817340000|2025-01-14 01:15:40|43475.5|43455.5|43473|43453|43475.5|43455.5|43473|43453|2
1736817350000|2025-01-14 01:15:50|43475.3|43455.3|43475.5|43455.5|43478|43458|43473|43453|4
1736817360000|2025-01-14 01:16:00|43474.2|43454.2|43478|43458|43478|43458|43474.2|43454.2|8
1736817370000|2025-01-14 01:16:10|43476.8|43456.8|43475.5|43455.5|43478|43458|43474.2|43454.2|6
1736817380000|2025-01-14 01:16:20|43476.7|43456.7|43480.5|43460.5|43480.5|43460.5|43476.7|43456.7|1
1736817390000|2025-01-14 01:16:30|43481.7|43461.7|43481.8|43461.8|43485.5|43465.5|43481.7|43461.7|2
1736817400000|2025-01-14 01:16:40|43480.5|43460.5|43480.5|43460.5|43483|43463|43480.5|43460.5|0
1736817410000|2025-01-14 01:16:50|||||||||1
1736817420000|2025-01-14 01:17:00|43479.3|43459.3|43478|43458|43479.3|43459.3|43478|43458|0
1736817430000|2025-01-14 01:17:10|43476.7|43456.7|43470.7|43450.7|43476.7|43456.7|43470.7|43450.7|1
1736817440000|2025-01-14 01:17:20|43469.3|43449.3|43469.2|43449.2|43469.3|43449.3|43466.8|43446.8|16
1736817450000|2025-01-14 01:17:30|43468|43448|43468|43448|43471.8|43451.8|43468|43448|1
1736817460000|2025-01-14 01:17:40|43466.7|43446.7|43470.5|43450.5|43470.5|43450.5|43465.5|43445.5|18
1736817470000|2025-01-14 01:17:50|43471.7|43451.7|43478|43458|43478|43458|43471.7|43451.7|3
1736817480000|2025-01-14 01:18:00|43479.3|43459.3|43490.5|43470.5|43490.5|43470.5|43479.3|43459.3|8
1736817490000|2025-01-14 01:18:10|43493|43473|43493|43473|43493|43473|43493|43473|6
1736817500000|2025-01-14 01:18:20|43491.8|43471.8|43490.5|43470.5|43491.8|43471.8|43490.5|43470.5|2
1736817510000|2025-01-14 01:18:30|43489.3|43469.3|43488|43468|43489.3|43469.3|43488|43468|0
1736817520000|2025-01-14 01:18:40|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|1
1736817530000|2025-01-14 01:18:50|43493|43473|43488|43468|43493|43473|43488|43468|0
1736817540000|2025-01-14 01:19:00|43486.8|43466.8|43480.5|43460.5|43486.8|43466.8|43480.5|43460.5|3
1736817550000|2025-01-14 01:19:10|43479.3|43459.3|43470.5|43450.5|43479.3|43459.3|43470.5|43450.5|3
1736817560000|2025-01-14 01:19:20|||||||||1
1736817570000|2025-01-14 01:19:30|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|0
1736817580000|2025-01-14 01:19:40|43470.5|43450.5|43474.2|43454.2|43474.2|43454.2|43470.5|43450.5|0
1736817590000|2025-01-14 01:19:50|43473|43453|43474.3|43454.3|43475.5|43455.5|43473|43453|2
1736817600000|2025-01-14 01:20:00|43473|43453|43480.5|43460.5|43480.5|43460.5|43473|43453|1
1736817610000|2025-01-14 01:20:10|43483|43463|43483|43463|43483|43463|43483|43463|0
1736817620000|2025-01-14 01:20:20|43481.8|43461.8|43480.5|43460.5|43481.8|43461.8|43480.5|43460.5|1
1736817630000|2025-01-14 01:20:30|43483|43463|43483|43463|43483|43463|43480.5|43460.5|1
1736817640000|2025-01-14 01:20:40|43481.8|43461.8|43480.5|43460.5|43483|43463|43479.3|43459.3|1
1736817650000|2025-01-14 01:20:50|43478|43458|43480.5|43460.5|43480.5|43460.5|43478|43458|0
1736817660000|2025-01-14 01:21:00|43479.3|43459.3|43473|43453|43479.3|43459.3|43473|43453|2
1736817670000|2025-01-14 01:21:10|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43468|43448|1
1736817680000|2025-01-14 01:21:20|43473|43453|43473|43453|43473|43453|43470.5|43450.5|2
1736817690000|2025-01-14 01:21:30|43474.2|43454.2|43480.5|43460.5|43480.5|43460.5|43474.2|43454.2|2
1736817700000|2025-01-14 01:21:40|43479.3|43459.3|43478|43458|43480.5|43460.5|43478|43458|7
1736817710000|2025-01-14 01:21:50|43480.5|43460.5|43475.5|43455.5|43480.5|43460.5|43475.5|43455.5|2
1736817720000|2025-01-14 01:22:00|43478|43458|43479.2|43459.2|43479.2|43459.2|43475.5|43455.5|3
1736817730000|2025-01-14 01:22:10|43478|43458|43475.5|43455.5|43478|43458|43475.5|43455.5|1
1736817740000|2025-01-14 01:22:20|43473|43453|43473|43453|43473|43453|43473|43453|1
1736817750000|2025-01-14 01:22:30|43474.2|43454.2|43470.5|43450.5|43474.2|43454.2|43470.5|43450.5|5
1736817760000|2025-01-14 01:22:40|43469.3|43449.3|43470.5|43450.5|43473|43453|43468|43448|3
1736817770000|2025-01-14 01:22:50|43469.3|43449.3|43468|43448|43469.3|43449.3|43468|43448|1
1736817780000|2025-01-14 01:23:00|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|0
1736817790000|2025-01-14 01:23:10|43465.5|43445.5|43466.8|43446.8|43468|43448|43465.5|43445.5|1
1736817800000|2025-01-14 01:23:20|43465.5|43445.5|43468|43448|43468|43448|43465.5|43445.5|4
1736817810000|2025-01-14 01:23:30|43466.8|43446.8|43466.8|43446.8|43468|43448|43463|43443|8
1736817820000|2025-01-14 01:23:40|43466.7|43446.7|43473|43453|43473|43453|43466.7|43446.7|0
1736817830000|2025-01-14 01:23:50|43471.8|43451.8|43468|43448|43471.8|43451.8|43468|43448|0
1736817840000|2025-01-14 01:24:00|43469.2|43449.2|43470.5|43450.5|43470.5|43450.5|43468|43448|1
1736817860000|2025-01-14 01:24:20|43473|43453|43473|43453|43473|43453|43473|43453|1
1736817870000|2025-01-14 01:24:30|43475.7|43455.7|43473|43453|43478|43458|43473|43453|2
1736817880000|2025-01-14 01:24:40|43474.2|43454.2|43469.4|43449.4|43475.5|43455.5|43468.2|43448.2|9
1736817890000|2025-01-14 01:24:50|43468.2|43448.2|43462.8|43442.8|43469.4|43449.4|43462.8|43442.8|36
1736817900000|2025-01-14 01:25:00|43461.7|43441.7|43457.8|43437.8|43461.7|43441.7|43457.8|43437.8|0
1736817910000|2025-01-14 01:25:10|43455.3|43435.3|43452.8|43432.8|43455.3|43435.3|43452.8|43432.8|6
1736817920000|2025-01-14 01:25:20|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|3
1736817930000|2025-01-14 01:25:30|43447.8|43427.8|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|4
1736817940000|2025-01-14 01:25:40|43444.2|43424.2|43442.8|43422.8|43444.2|43424.2|43440.3|43420.3|2
1736817950000|2025-01-14 01:25:50|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|1
1736817960000|2025-01-14 01:26:00|43446.5|43426.5|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|3
1736817970000|2025-01-14 01:26:10|43446.7|43426.7|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|0
1736817980000|2025-01-14 01:26:20|43451.5|43431.5|43452.9|43432.9|43452.9|43432.9|43451.5|43431.5|2
1736817990000|2025-01-14 01:26:30|43451.5|43431.5|43450.4|43430.4|43451.5|43431.5|43447.9|43427.9|1
1736818000000|2025-01-14 01:26:40|43447.9|43427.9|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|2
1736818020000|2025-01-14 01:27:00|43446.7|43426.7|43442.9|43422.9|43446.7|43426.7|43442.9|43422.9|1
1736818030000|2025-01-14 01:27:10|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43442.9|43422.9|0
1736818040000|2025-01-14 01:27:20|43445.4|43425.4|43445.4|43425.4|43450.4|43430.4|43445.4|43425.4|6
1736818050000|2025-01-14 01:27:30|43450.4|43430.4|43451.5|43431.5|43451.5|43431.5|43450.4|43430.4|1
1736818060000|2025-01-14 01:27:40|43450.4|43430.4|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1736818070000|2025-01-14 01:27:50|43454|43434|43454|43434|43454|43434|43454|43434|1
1736818080000|2025-01-14 01:28:00|43456.5|43436.5|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|2
1736818090000|2025-01-14 01:28:10|43457.9|43437.9|43455.4|43435.4|43457.9|43437.9|43455.4|43435.4|1
1736818100000|2025-01-14 01:28:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|2
1736818110000|2025-01-14 01:28:30|43451.7|43431.7|43445.4|43425.4|43451.7|43431.7|43445.4|43425.4|1
1736818120000|2025-01-14 01:28:40|43447.9|43427.9|43442.9|43422.9|43447.9|43427.9|43442.9|43422.9|1
1736818130000|2025-01-14 01:28:50|43445.4|43425.4|43442.9|43422.9|43445.4|43425.4|43442.9|43422.9|0
1736818140000|2025-01-14 01:29:00|43444|43424|43445.4|43425.4|43445.4|43425.4|43442.9|43422.9|2
1736818150000|2025-01-14 01:29:10|43446.5|43426.5|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|0
1736818160000|2025-01-14 01:29:20|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1736818170000|2025-01-14 01:29:30|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|1
1736818190000|2025-01-14 01:29:50|||||||||1
1736818200000|2025-01-14 01:30:00|43452.9|43432.9|43460.4|43440.4|43462.9|43442.9|43447.9|43427.9|7
1736818210000|2025-01-14 01:30:10|43457.9|43437.9|43460.4|43440.4|43462.9|43442.9|43455.4|43435.4|3
1736818220000|2025-01-14 01:30:20|43462.9|43442.9|43452.9|43432.9|43462.9|43442.9|43452.9|43432.9|5
1736818230000|2025-01-14 01:30:30|43455.4|43435.4|43452.9|43432.9|43455.4|43435.4|43447.9|43427.9|2
1736818240000|2025-01-14 01:30:40|43454|43434|43462.9|43442.9|43466.5|43446.5|43454|43434|4
1736818250000|2025-01-14 01:30:50|43461.5|43441.5|43457.9|43437.9|43464.2|43444.2|43457.9|43437.9|3
1736818260000|2025-01-14 01:31:00|43455.4|43435.4|43462.9|43442.9|43462.9|43442.9|43455.4|43435.4|3
1736818270000|2025-01-14 01:31:10|43460.4|43440.4|43462.9|43442.9|43467.9|43447.9|43459|43439|0
1736818280000|2025-01-14 01:31:20|43464.2|43444.2|43460.4|43440.4|43465.4|43445.4|43460.4|43440.4|2
1736818290000|2025-01-14 01:31:30|43462.9|43442.9|43465.4|43445.4|43465.4|43445.4|43460.4|43440.4|2
1736818300000|2025-01-14 01:31:40|43467.9|43447.9|43457.9|43437.9|43467.9|43447.9|43457.9|43437.9|1
1736818310000|2025-01-14 01:31:50|43460.4|43440.4|43454.2|43434.2|43460.4|43440.4|43452.9|43432.9|0
1736818320000|2025-01-14 01:32:00|43452.9|43432.9|43462.9|43442.9|43462.9|43442.9|43452.9|43432.9|0
1736818330000|2025-01-14 01:32:10|43461.7|43441.7|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|1
1736818340000|2025-01-14 01:32:20|43459.2|43439.2|43459|43439|43460.4|43440.4|43457.9|43437.9|1
1736818350000|2025-01-14 01:32:30|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|0
1736818360000|2025-01-14 01:32:40|43462.9|43442.9|43459.2|43439.2|43462.9|43442.9|43457.9|43437.9|1
1736818370000|2025-01-14 01:32:50|43460.4|43440.4|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|1
1736818380000|2025-01-14 01:33:00|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43452.9|43432.9|4
1736818390000|2025-01-14 01:33:10|43455.4|43435.4|43457.9|43437.9|43460.4|43440.4|43455.4|43435.4|1
1736818400000|2025-01-14 01:33:20|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43457.9|43437.9|0
1736818410000|2025-01-14 01:33:30|43462.9|43442.9|43461.5|43441.5|43466.5|43446.5|43460.4|43440.4|0
1736818420000|2025-01-14 01:33:40|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43461.5|43441.5|0
1736818430000|2025-01-14 01:33:50|43460.4|43440.4|43465.4|43445.4|43465.4|43445.4|43460.4|43440.4|0
1736818440000|2025-01-14 01:34:00|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43462.9|43442.9|0
1736818450000|2025-01-14 01:34:10|43465.4|43445.4|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|2
1736818460000|2025-01-14 01:34:20|43467.9|43447.9|43462.9|43442.9|43470.4|43450.4|43462.9|43442.9|1
1736818470000|2025-01-14 01:34:30|43464|43444|43465.4|43445.4|43465.4|43445.4|43462.9|43442.9|0
1736818480000|2025-01-14 01:34:40|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43465.4|43445.4|1
1736818490000|2025-01-14 01:34:50|43465.4|43445.4|43460.4|43440.4|43469|43449|43457.9|43437.9|5
1736818500000|2025-01-14 01:35:00|43459.2|43439.2|43455.4|43435.4|43459.2|43439.2|43455.4|43435.4|1
1736818510000|2025-01-14 01:35:10|43456.7|43436.7|43450.4|43430.4|43460.4|43440.4|43450.4|43430.4|4
1736818520000|2025-01-14 01:35:20|43451.5|43431.5|43455.4|43435.4|43455.4|43435.4|43449|43429|2
1736818530000|2025-01-14 01:35:30|43456.5|43436.5|43456.7|43436.7|43459|43439|43455.4|43435.4|1
1736818540000|2025-01-14 01:35:40|43455.4|43435.4|43455.4|43435.4|43460.4|43440.4|43455.4|43435.4|3
1736818550000|2025-01-14 01:35:50|43452.9|43432.9|43457.9|43437.9|43460.4|43440.4|43452.9|43432.9|4
1736818560000|2025-01-14 01:36:00|43459.2|43439.2|43460.5|43440.5|43465.4|43445.4|43459.2|43439.2|6
1736818570000|2025-01-14 01:36:10|43461.7|43441.7|43460.4|43440.4|43462.9|43442.9|43457.9|43437.9|0
1736818580000|2025-01-14 01:36:20|43461.5|43441.5|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|0
1736818590000|2025-01-14 01:36:30|43460.4|43440.4|43457.9|43437.9|43460.4|43440.4|43457.9|43437.9|1
1736818600000|2025-01-14 01:36:40|43455.4|43435.4|43460.4|43440.4|43460.4|43440.4|43455.4|43435.4|1
1736818610000|2025-01-14 01:36:50|43461.5|43441.5|43460.4|43440.4|43461.5|43441.5|43456.5|43436.5|4
1736818620000|2025-01-14 01:37:00|43461.5|43441.5|43475.4|43455.4|43475.4|43455.4|43461.5|43441.5|4
1736818630000|2025-01-14 01:37:10|43476.5|43456.5|43480.4|43460.4|43484|43464|43474|43454|15
1736818640000|2025-01-14 01:37:20|43477.9|43457.9|43476.7|43456.7|43477.9|43457.9|43476.7|43456.7|1
1736818650000|2025-01-14 01:37:30|43477.9|43457.9|43467.9|43447.9|43477.9|43457.9|43467.9|43447.9|2
1736818660000|2025-01-14 01:37:40|43469|43449|43465.4|43445.4|43469|43449|43465.4|43445.4|0
1736818670000|2025-01-14 01:37:50|43466.5|43446.5|43460.4|43440.4|43466.5|43446.5|43459.2|43439.2|6
1736818680000|2025-01-14 01:38:00|43461.5|43441.5|43465.4|43445.4|43465.4|43445.4|43461.5|43441.5|0
1736818690000|2025-01-14 01:38:10|43467.9|43447.9|43475.2|43455.2|43475.2|43455.2|43467.9|43447.9|1
1736818700000|2025-01-14 01:38:20|43476.5|43456.5|43487.7|43467.7|43487.7|43467.7|43476.5|43456.5|7
1736818710000|2025-01-14 01:38:30|43488.9|43468.9|43487.9|43467.9|43490.2|43470.2|43485.4|43465.4|8
1736818720000|2025-01-14 01:38:40|43489|43469|43491.7|43471.7|43491.7|43471.7|43489|43469|0
1736818730000|2025-01-14 01:38:50|43490.4|43470.4|43494|43474|43494|43474|43490.4|43470.4|6
1736818740000|2025-01-14 01:39:00|43495.4|43475.4|43502.7|43482.7|43507.7|43487.7|43495.4|43475.4|28
1736818750000|2025-01-14 01:39:10|43501.4|43481.4|43500.2|43480.2|43501.5|43481.5|43495.2|43475.2|0
1736818760000|2025-01-14 01:39:20|43502.7|43482.7|43508.9|43488.9|43508.9|43488.9|43500.2|43480.2|8
1736818770000|2025-01-14 01:39:30|43510|43490|43521.4|43501.4|43521.4|43501.4|43510|43490|27
1736818780000|2025-01-14 01:39:40|43518.9|43498.9|43522.5|43502.5|43522.5|43502.5|43518.9|43498.9|20
1736818790000|2025-01-14 01:39:50|43520|43500|43525|43505|43525|43505|43520|43500|9
1736818800000|2025-01-14 01:40:00|43528.7|43508.7|43545|43525|43548.9|43528.9|43528.7|43508.7|59
1736818810000|2025-01-14 01:40:10|43543.7|43523.7|43542.4|43522.4|43543.7|43523.7|43540|43520|20
1736818820000|2025-01-14 01:40:20|43541|43521|43548.5|43528.5|43548.5|43528.5|43541|43521|33
1736818830000|2025-01-14 01:40:30|43547.2|43527.2|43542.4|43522.4|43547.2|43527.2|43541|43521|0
1736818840000|2025-01-14 01:40:40|43543.5|43523.5|43542.4|43522.4|43544.7|43524.7|43538.5|43518.5|15
1736818850000|2025-01-14 01:40:50|43543.5|43523.5|43537.4|43517.4|43543.5|43523.5|43537.4|43517.4|2
1736818860000|2025-01-14 01:41:00|43538.5|43518.5|43544.7|43524.7|43544.7|43524.7|43537.4|43517.4|22
1736818870000|2025-01-14 01:41:10|||||||||1
1736818880000|2025-01-14 01:41:20|43546|43526|43546|43526|43546|43526|43546|43526|3
1736818890000|2025-01-14 01:41:30|43549.9|43529.9|43558.7|43538.7|43559.9|43539.9|43549.9|43529.9|14
1736818900000|2025-01-14 01:41:40|43557.4|43537.4|43552.4|43532.4|43557.4|43537.4|43551|43531|6
1736818910000|2025-01-14 01:41:50|43549.9|43529.9|43546.2|43526.2|43549.9|43529.9|43541.2|43521.2|12
1736818920000|2025-01-14 01:42:00|43548.7|43528.7|43543.7|43523.7|43548.7|43528.7|43541.2|43521.2|4
1736818930000|2025-01-14 01:42:10|43544.9|43524.9|43543.7|43523.7|43548.7|43528.7|43543.7|43523.7|2
1736818940000|2025-01-14 01:42:20|43542.5|43522.5|43523.7|43503.7|43542.5|43522.5|43523.7|43503.7|21
1736818950000|2025-01-14 01:42:30|43521.2|43501.2|43522.5|43502.5|43525|43505|43517.5|43497.5|3
1736818960000|2025-01-14 01:42:40|43523.7|43503.7|43521.4|43501.4|43525|43505|43521.4|43501.4|0
1736818970000|2025-01-14 01:42:50|43520|43500|43520|43500|43520|43500|43515|43495|3
1736818980000|2025-01-14 01:43:00|43517.4|43497.4|43517.5|43497.5|43520|43500|43515|43495|5
1736818990000|2025-01-14 01:43:10|43516.2|43496.2|43520|43500|43520|43500|43512.5|43492.5|0
1736819000000|2025-01-14 01:43:20|43517.5|43497.5|43525|43505|43525|43505|43517.5|43497.5|7
1736819010000|2025-01-14 01:43:30|43527.5|43507.5|43535|43515|43535|43515|43527.5|43507.5|5
1736819020000|2025-01-14 01:43:40|43534.9|43514.9|43533.7|43513.7|43538.7|43518.7|43533.7|43513.7|5
1736819030000|2025-01-14 01:43:50|43532.5|43512.5|43527.4|43507.4|43532.5|43512.5|43526.2|43506.2|1
1736819040000|2025-01-14 01:44:00|43524.9|43504.9|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|2
1736819050000|2025-01-14 01:44:10|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|0
1736819060000|2025-01-14 01:44:20|43532.4|43512.4|43531|43511|43532.4|43512.4|43528.7|43508.7|0
1736819070000|2025-01-14 01:44:30|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43528.7|43508.7|0
1736819080000|2025-01-14 01:44:40|43528.7|43508.7|43528.7|43508.7|43529.9|43509.9|43528.7|43508.7|0
1736819090000|2025-01-14 01:44:50|43527.5|43507.5|43528.7|43508.7|43529.9|43509.9|43526.2|43506.2|1
1736819100000|2025-01-14 01:45:00|43524.9|43504.9|43528.7|43508.7|43529.9|43509.9|43524.9|43504.9|8
1736819110000|2025-01-14 01:45:10|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43528.7|43508.7|0
1736819120000|2025-01-14 01:45:20|43528.7|43508.7|43526.2|43506.2|43528.7|43508.7|43523.7|43503.7|2
1736819130000|2025-01-14 01:45:30|43528.7|43508.7|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|3
1736819140000|2025-01-14 01:45:40|43526.2|43506.2|43532.4|43512.4|43532.4|43512.4|43526.2|43506.2|3
1736819150000|2025-01-14 01:45:50|43536|43516|43537.4|43517.4|43538.5|43518.5|43536|43516|4
1736819160000|2025-01-14 01:46:00|43536.2|43516.2|43533.5|43513.5|43539.9|43519.9|43533.5|43513.5|12
1736819170000|2025-01-14 01:46:10|43534.7|43514.7|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|0
1736819180000|2025-01-14 01:46:20|43541|43521|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1736819190000|2025-01-14 01:46:30|43537.4|43517.4|43536|43516|43538.5|43518.5|43536|43516|2
1736819200000|2025-01-14 01:46:40|43537.2|43517.2|43538.5|43518.5|43541|43521|43536|43516|0
1736819210000|2025-01-14 01:46:50|43537.4|43517.4|43545.9|43525.9|43545.9|43525.9|43536|43516|7
1736819220000|2025-01-14 01:47:00|43543.5|43523.5|43548.4|43528.4|43548.4|43528.4|43543.5|43523.5|3
1736819230000|2025-01-14 01:47:10|43549.7|43529.7|43555.9|43535.9|43555.9|43535.9|43549.7|43529.7|4
1736819240000|2025-01-14 01:47:20|43557|43537|43559.7|43539.7|43559.7|43539.7|43555.9|43535.9|4
1736819250000|2025-01-14 01:47:30|43554.7|43534.7|43555.9|43535.9|43557.2|43537.2|43554.7|43534.7|1
1736819260000|2025-01-14 01:47:40|43554.7|43534.7|43552.2|43532.2|43555.9|43535.9|43551|43531|0
1736819270000|2025-01-14 01:47:50|43553.4|43533.4|43554.7|43534.7|43555.9|43535.9|43550.9|43530.9|4
1736819280000|2025-01-14 01:48:00|43553.4|43533.4|43552|43532|43554.7|43534.7|43552|43532|3
1736819290000|2025-01-14 01:48:10|43553.4|43533.4|43549.7|43529.7|43553.4|43533.4|43549.7|43529.7|3
1736819300000|2025-01-14 01:48:20|43548.5|43528.5|43549.7|43529.7|43549.7|43529.7|43544.7|43524.7|8
1736819310000|2025-01-14 01:48:30|43550.9|43530.9|43544.7|43524.7|43550.9|43530.9|43544.7|43524.7|7
1736819320000|2025-01-14 01:48:40|43543.4|43523.4|43538.4|43518.4|43543.4|43523.4|43534.7|43514.7|8
1736819330000|2025-01-14 01:48:50|43540.9|43520.9|43540.9|43520.9|43540.9|43520.9|43537.2|43517.2|2
1736819340000|2025-01-14 01:49:00|43539.7|43519.7|43543.4|43523.4|43543.4|43523.4|43539.7|43519.7|3
1736819350000|2025-01-14 01:49:10|43544.7|43524.7|43553.4|43533.4|43554.5|43534.5|43544.7|43524.7|9
1736819360000|2025-01-14 01:49:20|43554.5|43534.5|43558.4|43538.4|43558.4|43538.4|43554.5|43534.5|0
1736819370000|2025-01-14 01:49:30|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43558.4|43538.4|6
1736819380000|2025-01-14 01:49:40|43563.4|43543.4|43564.7|43544.7|43566.1|43546.1|43563.4|43543.4|7
1736819390000|2025-01-14 01:49:50|43563.6|43543.6|43564.7|43544.7|43564.7|43544.7|43562.2|43542.2|3
1736819400000|2025-01-14 01:50:00|43561.1|43541.1|43578.2|43558.2|43579.5|43559.5|43561.1|43541.1|43
1736819410000|2025-01-14 01:50:10|43577|43557|43572|43552|43577|43557|43572|43552|16
1736819420000|2025-01-14 01:50:20|43573.2|43553.2|43570.7|43550.7|43574.5|43554.5|43570.7|43550.7|14
1736819430000|2025-01-14 01:50:30|43569.5|43549.5|43568.2|43548.2|43569.5|43549.5|43565.9|43545.9|2
1736819440000|2025-01-14 01:50:40|43572|43552|43572|43552|43572|43552|43572|43552|5
1736819450000|2025-01-14 01:50:50|43573.2|43553.2|43574.5|43554.5|43574.5|43554.5|43572|43552|5
1736819460000|2025-01-14 01:51:00|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43570.7|43550.7|10
1736819470000|2025-01-14 01:51:10|43574.4|43554.4|43590.5|43570.5|43590.5|43570.5|43574.4|43554.4|45
1736819480000|2025-01-14 01:51:20|43593|43573|43601.7|43581.7|43602.9|43582.9|43593|43573|39
1736819490000|2025-01-14 01:51:30|43602.9|43582.9|43605.4|43585.4|43605.4|43585.4|43601.7|43581.7|8
1736819500000|2025-01-14 01:51:40|43608|43588|43607.9|43587.9|43612.9|43592.9|43607.9|43587.9|46
1736819510000|2025-01-14 01:51:50|43609.2|43589.2|43601.7|43581.7|43609.2|43589.2|43600.5|43580.5|4
1736819520000|2025-01-14 01:52:00|43599.2|43579.2|43609.2|43589.2|43609.2|43589.2|43599.2|43579.2|9
1736819530000|2025-01-14 01:52:10|43610.4|43590.4|43616.7|43596.7|43621.7|43601.7|43610.4|43590.4|33
1736819540000|2025-01-14 01:52:20|43619.2|43599.2|43666.7|43646.7|43666.7|43646.7|43619.2|43599.2|95
1736819550000|2025-01-14 01:52:30|43667.9|43647.9|43674.2|43654.2|43681.7|43661.7|43667.9|43647.9|69
1736819560000|2025-01-14 01:52:40|43673|43653|43669.2|43649.2|43673|43653|43668|43648|5
1736819570000|2025-01-14 01:52:50|43668|43648|43661.7|43641.7|43669.2|43649.2|43661.7|43641.7|8
1736819580000|2025-01-14 01:53:00|43666.7|43646.7|43668|43648|43668|43648|43659.2|43639.2|14
1736819590000|2025-01-14 01:53:10|43670.5|43650.5|43671.7|43651.7|43673|43653|43665.5|43645.5|21
1736819600000|2025-01-14 01:53:20|43673|43653|43670.5|43650.5|43673|43653|43668|43648|16
1736819610000|2025-01-14 01:53:30|43668|43648|43668|43648|43670.5|43650.5|43666.7|43646.7|4
1736819620000|2025-01-14 01:53:40|43666.9|43646.9|43665.5|43645.5|43668|43648|43664.4|43644.4|6
1736819630000|2025-01-14 01:53:50|43663|43643|43668|43648|43668|43648|43663|43643|8
1736819640000|2025-01-14 01:54:00|43673|43653|43673|43653|43673|43653|43673|43653|1
1736819660000|2025-01-14 01:54:20|43670.5|43650.5|43673|43653|43673|43653|43670.5|43650.5|3
1736819670000|2025-01-14 01:54:30|43674.2|43654.2|43675.5|43655.5|43678|43658|43674.2|43654.2|4
1736819680000|2025-01-14 01:54:40|43676.7|43656.7|43675.5|43655.5|43676.9|43656.9|43673|43653|0
1736819690000|2025-01-14 01:54:50|43673|43653|43680.5|43660.5|43680.5|43660.5|43673|43653|10
1736819700000|2025-01-14 01:55:00|43681.7|43661.7|43697.9|43677.9|43701.7|43681.7|43680.5|43660.5|106
1736819710000|2025-01-14 01:55:10|43696.7|43676.7|43689.2|43669.2|43696.7|43676.7|43683|43663|10
1736819720000|2025-01-14 01:55:20|43691.7|43671.7|43674.4|43654.4|43691.7|43671.7|43671.9|43651.9|7
1736819730000|2025-01-14 01:55:30|43671.9|43651.9|43668|43648|43674.4|43654.4|43668|43648|2
1736819740000|2025-01-14 01:55:40|43666.9|43646.9|43673|43653|43673|43653|43666.9|43646.9|6
1736819750000|2025-01-14 01:55:50|43671.9|43651.9|43665.5|43645.5|43673|43653|43665.5|43645.5|10
1736819760000|2025-01-14 01:56:00|43666.7|43646.7|43688|43668|43688|43668|43666.7|43646.7|5
1736819770000|2025-01-14 01:56:10|43690.5|43670.5|43685.5|43665.5|43690.5|43670.5|43683|43663|4
1736819780000|2025-01-14 01:56:20|43684.4|43664.4|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|6
1736819790000|2025-01-14 01:56:30|43680.5|43660.5|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|3
1736819800000|2025-01-14 01:56:40|43679.4|43659.4|43684.4|43664.4|43684.4|43664.4|43679.4|43659.4|1
1736819810000|2025-01-14 01:56:50|43683.1|43663.1|43685.6|43665.6|43685.6|43665.6|43683.1|43663.1|5
1736819820000|2025-01-14 01:57:00|43688.1|43668.1|43680.6|43660.6|43690.6|43670.6|43680.6|43660.6|12
1736819830000|2025-01-14 01:57:10|43678.1|43658.1|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|0
1736819840000|2025-01-14 01:57:20|43671.9|43651.9|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|20
1736819850000|2025-01-14 01:57:30|43675.6|43655.6|43686.9|43666.9|43689.4|43669.4|43675.6|43655.6|21
1736819860000|2025-01-14 01:57:40|43685.6|43665.6|43681.9|43661.9|43685.6|43665.6|43680.6|43660.6|3
1736819870000|2025-01-14 01:57:50|43680.6|43660.6|43678.2|43658.2|43683.1|43663.1|43678.2|43658.2|2
1736819880000|2025-01-14 01:58:00|43679.4|43659.4|43677.1|43657.1|43680.6|43660.6|43677.1|43657.1|1
1736819890000|2025-01-14 01:58:10|43678.2|43658.2|43675.7|43655.7|43678.2|43658.2|43674.6|43654.6|0
1736819900000|2025-01-14 01:58:20|43678.2|43658.2|43674.4|43654.4|43679.4|43659.4|43674.4|43654.4|12
1736819910000|2025-01-14 01:58:30|43673.2|43653.2|43679.4|43659.4|43679.4|43659.4|43673.2|43653.2|4
1736819920000|2025-01-14 01:58:40|43680.6|43660.6|43681.9|43661.9|43681.9|43661.9|43676.9|43656.9|3
1736819930000|2025-01-14 01:58:50|43684.4|43664.4|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|4
1736819940000|2025-01-14 01:59:00|43680.6|43660.6|43680.6|43660.6|43683.1|43663.1|43679.4|43659.4|8
1736819950000|2025-01-14 01:59:10|43679.4|43659.4|43678.1|43658.1|43684.2|43664.2|43678.1|43658.1|5
1736819960000|2025-01-14 01:59:20|43680.6|43660.6|43675.6|43655.6|43680.6|43660.6|43675.6|43655.6|2
1736819970000|2025-01-14 01:59:30|43673.1|43653.1|43661.9|43641.9|43675.6|43655.6|43661.9|43641.9|4
1736819980000|2025-01-14 01:59:40|43659.2|43639.2|43664.4|43644.4|43664.4|43644.4|43659.2|43639.2|5
1736819990000|2025-01-14 01:59:50|43661.9|43641.9|43660.7|43640.7|43664.4|43644.4|43659.4|43639.4|4
1736820000000|2025-01-14 02:00:00|43663.2|43643.2|43664.4|43644.4|43664.4|43644.4|43659.4|43639.4|6
1736820010000|2025-01-14 02:00:10|43665.6|43645.6|43659.4|43639.4|43665.6|43645.6|43659.4|43639.4|11
1736820020000|2025-01-14 02:00:20|43656.9|43636.9|43661.9|43641.9|43661.9|43641.9|43656.9|43636.9|20
1736820030000|2025-01-14 02:00:30|43659.4|43639.4|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|2
1736820040000|2025-01-14 02:00:40|43659.4|43639.4|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|4
1736820050000|2025-01-14 02:00:50|43655.7|43635.7|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1736820060000|2025-01-14 02:01:00|43649.4|43629.4|43655.6|43635.6|43656.9|43636.9|43649.4|43629.4|10
1736820070000|2025-01-14 02:01:10|43655.7|43635.7|43654.4|43634.4|43656.9|43636.9|43651.9|43631.9|9
1736820080000|2025-01-14 02:01:20|43656.9|43636.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|2
1736820090000|2025-01-14 02:01:30|43649.4|43629.4|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|1
1736820100000|2025-01-14 02:01:40|43648.1|43628.1|43634.4|43614.4|43649.4|43629.4|43634.4|43614.4|10
1736820110000|2025-01-14 02:01:50|43631.9|43611.9|43619.4|43599.4|43631.9|43611.9|43619.4|43599.4|26
1736820120000|2025-01-14 02:02:00|43618.2|43598.2|43624.4|43604.4|43624.4|43604.4|43614.4|43594.4|10
1736820130000|2025-01-14 02:02:10|43623.2|43603.2|43616.9|43596.9|43623.2|43603.2|43616.9|43596.9|7
1736820140000|2025-01-14 02:02:20|43614.4|43594.4|43606.9|43586.9|43614.4|43594.4|43606.9|43586.9|2
1736820150000|2025-01-14 02:02:30|43604.4|43584.4|43596.9|43576.9|43604.4|43584.4|43596.9|43576.9|4
1736820160000|2025-01-14 02:02:40|43594.4|43574.4|43589.4|43569.4|43594.4|43574.4|43589.4|43569.4|4
1736820170000|2025-01-14 02:02:50|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|43588.2|43568.2|2
1736820180000|2025-01-14 02:03:00|43585.6|43565.6|43590.6|43570.6|43590.6|43570.6|43581.9|43561.9|7
1736820190000|2025-01-14 02:03:10|43593.1|43573.1|43594.4|43574.4|43598.2|43578.2|43593.1|43573.1|8
1736820200000|2025-01-14 02:03:20|43593.2|43573.2|43591.9|43571.9|43596.9|43576.9|43591.9|43571.9|3
1736820210000|2025-01-14 02:03:30|43590.7|43570.7|43579.4|43559.4|43590.7|43570.7|43576.9|43556.9|16
1736820220000|2025-01-14 02:03:40|43578.1|43558.1|43576.9|43556.9|43578.2|43558.2|43576.9|43556.9|9
1736820230000|2025-01-14 02:03:50|43574.4|43554.4|43574.4|43554.4|43576.9|43556.9|43574.4|43554.4|1
1736820240000|2025-01-14 02:04:00|43571.9|43551.9|43563.2|43543.2|43571.9|43551.9|43563.2|43543.2|18
1736820250000|2025-01-14 02:04:10|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|3
1736820260000|2025-01-14 02:04:20|43564.4|43544.4|43571.9|43551.9|43571.9|43551.9|43564.4|43544.4|2
1736820270000|2025-01-14 02:04:30|43570.6|43550.6|43584.4|43564.4|43584.4|43564.4|43569.4|43549.4|3
1736820280000|2025-01-14 02:04:40|43586.9|43566.9|43581.9|43561.9|43586.9|43566.9|43581.9|43561.9|3
1736820290000|2025-01-14 02:04:50|43583.2|43563.2|43586.9|43566.9|43586.9|43566.9|43583.2|43563.2|1
1736820300000|2025-01-14 02:05:00|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43581.9|43561.9|2
1736820310000|2025-01-14 02:05:10|43579.4|43559.4|43571.9|43551.9|43579.4|43559.4|43569.4|43549.4|16
1736820320000|2025-01-14 02:05:20|43569.4|43549.4|43563.2|43543.2|43569.4|43549.4|43563.2|43543.2|2
1736820330000|2025-01-14 02:05:30|43564.4|43544.4|43559.4|43539.4|43564.4|43544.4|43559.4|43539.4|7
1736820340000|2025-01-14 02:05:40|43558.2|43538.2|43549.4|43529.4|43558.2|43538.2|43545.7|43525.7|27
1736820350000|2025-01-14 02:05:50|43551.9|43531.9|43554.4|43534.4|43555.6|43535.6|43551.9|43531.9|3
1736820360000|2025-01-14 02:06:00|43553.2|43533.2|43554.4|43534.4|43554.4|43534.4|43551.9|43531.9|1
1736820370000|2025-01-14 02:06:10|43553.2|43533.2|43554.4|43534.4|43554.4|43534.4|43551.9|43531.9|1
1736820380000|2025-01-14 02:06:20|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43549.4|43529.4|2
1736820390000|2025-01-14 02:06:30|43553.1|43533.1|43554.4|43534.4|43554.4|43534.4|43553.1|43533.1|0
1736820400000|2025-01-14 02:06:40|43555.7|43535.7|43552.1|43532.1|43561.9|43541.9|43552.1|43532.1|8
1736820410000|2025-01-14 02:06:50|43549.4|43529.4|43546.9|43526.9|43550.7|43530.7|43546.9|43526.9|2
1736820420000|2025-01-14 02:07:00|43549.4|43529.4|43551.9|43531.9|43554.6|43534.6|43549.4|43529.4|4
1736820430000|2025-01-14 02:07:10|43554.4|43534.4|43546.9|43526.9|43554.4|43534.4|43546.9|43526.9|2
1736820440000|2025-01-14 02:07:20|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43546.9|43526.9|2
1736820450000|2025-01-14 02:07:30|43549.4|43529.4|43544.4|43524.4|43549.4|43529.4|43544.4|43524.4|5
1736820460000|2025-01-14 02:07:40|43541.9|43521.9|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|6
1736820470000|2025-01-14 02:07:50|43548.1|43528.1|43546.9|43526.9|43548.1|43528.1|43545.7|43525.7|1
1736820480000|2025-01-14 02:08:00|43549.4|43529.4|43544.6|43524.6|43549.4|43529.4|43541.9|43521.9|3
1736820490000|2025-01-14 02:08:10|43545.7|43525.7|43545.7|43525.7|43548.2|43528.2|43545.7|43525.7|3
1736820500000|2025-01-14 02:08:20|43548.2|43528.2|43550.7|43530.7|43550.7|43530.7|43548.2|43528.2|0
1736820510000|2025-01-14 02:08:30|43548.2|43528.2|43550.7|43530.7|43553.2|43533.2|43548.2|43528.2|6
1736820520000|2025-01-14 02:08:40|43549.6|43529.6|43545.7|43525.7|43549.6|43529.6|43545.7|43525.7|12
1736820530000|2025-01-14 02:08:50|43544.6|43524.6|43542.1|43522.1|43544.6|43524.6|43542.1|43522.1|11
1736820540000|2025-01-14 02:09:00|43538.4|43518.4|43520.7|43500.7|43540.9|43520.9|43520.7|43500.7|16
1736820550000|2025-01-14 02:09:10|43519.6|43499.6|43520.7|43500.7|43520.7|43500.7|43517.1|43497.1|2
1736820560000|2025-01-14 02:09:20|43523.2|43503.2|43525.7|43505.7|43525.7|43505.7|43520.7|43500.7|3
1736820570000|2025-01-14 02:09:30|43526.9|43506.9|43526.9|43506.9|43530.6|43510.6|43526.9|43506.9|6
1736820580000|2025-01-14 02:09:40|43524.4|43504.4|43516.9|43496.9|43524.4|43504.4|43516.9|43496.9|0
1736820590000|2025-01-14 02:09:50|43519.4|43499.4|43521.9|43501.9|43521.9|43501.9|43516.9|43496.9|1
1736820600000|2025-01-14 02:10:00|43523.1|43503.1|43524.4|43504.4|43524.4|43504.4|43521.9|43501.9|4
1736820610000|2025-01-14 02:10:10|||||||||1
1736820620000|2025-01-14 02:10:20|||||||||9
1736820630000|2025-01-14 02:10:30|43521.9|43501.9|43526.9|43506.9|43529.4|43509.4|43521.9|43501.9|5
1736820640000|2025-01-14 02:10:40|43528.2|43508.2|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|2
1736820650000|2025-01-14 02:10:50|43528.1|43508.1|43525.6|43505.6|43529.4|43509.4|43524.4|43504.4|0
1736820660000|2025-01-14 02:11:00|43526.9|43506.9|43526.9|43506.9|43529.4|43509.4|43524.4|43504.4|1
1736820670000|2025-01-14 02:11:10|43529.4|43509.4|43526.9|43506.9|43529.4|43509.4|43526.9|43506.9|1
1736820680000|2025-01-14 02:11:20|43528.2|43508.2|43538.1|43518.1|43538.1|43518.1|43528.2|43508.2|7
1736820690000|2025-01-14 02:11:30|43536.9|43516.9|43536.9|43516.9|43541.9|43521.9|43536.9|43516.9|4
1736820700000|2025-01-14 02:11:40|43535.7|43515.7|43536.9|43516.9|43539.4|43519.4|43535.7|43515.7|1
1736820710000|2025-01-14 02:11:50|43538.2|43518.2|43536.9|43516.9|43539.4|43519.4|43534.4|43514.4|1
1736820720000|2025-01-14 02:12:00|43538.1|43518.1|43544.4|43524.4|43544.4|43524.4|43538.1|43518.1|8
1736820730000|2025-01-14 02:12:10|43545.7|43525.7|43546.9|43526.9|43549.4|43529.4|43545.7|43525.7|3
1736820740000|2025-01-14 02:12:20|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43548.1|43528.1|2
1736820750000|2025-01-14 02:12:30|43550.6|43530.6|43556.9|43536.9|43559.4|43539.4|43549.4|43529.4|23
1736820760000|2025-01-14 02:12:40|43558.3|43538.3|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|1
1736820770000|2025-01-14 02:12:50|43558.3|43538.3|43551.9|43531.9|43558.3|43538.3|43549.4|43529.4|2
1736820780000|2025-01-14 02:13:00|43553.1|43533.1|43551.9|43531.9|43556.9|43536.9|43551.9|43531.9|7
1736820790000|2025-01-14 02:13:10|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|2
1736820800000|2025-01-14 02:13:20|43546.9|43526.9|43549.4|43529.4|43549.4|43529.4|43546.9|43526.9|0
1736820810000|2025-01-14 02:13:30|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|1
1736820820000|2025-01-14 02:13:40|43545.6|43525.6|43546.9|43526.9|43549.4|43529.4|43545.6|43525.6|7
1736820830000|2025-01-14 02:13:50|43545.8|43525.8|43549.4|43529.4|43549.4|43529.4|43545.8|43525.8|1
1736820840000|2025-01-14 02:14:00|43548.3|43528.3|43544.4|43524.4|43548.3|43528.3|43544.4|43524.4|4
1736820850000|2025-01-14 02:14:10|43546.9|43526.9|43549.4|43529.4|43549.4|43529.4|43544.4|43524.4|0
1736820860000|2025-01-14 02:14:20|43551.9|43531.9|43541.9|43521.9|43553.3|43533.3|43541.9|43521.9|26
1736820870000|2025-01-14 02:14:30|43540.8|43520.8|43539.4|43519.4|43540.8|43520.8|43539.4|43519.4|0
1736820880000|2025-01-14 02:14:40|43536.9|43516.9|43534.4|43514.4|43536.9|43516.9|43534.4|43514.4|3
1736820890000|2025-01-14 02:14:50|43533.3|43513.3|43526.9|43506.9|43533.3|43513.3|43524.4|43504.4|4
1736820900000|2025-01-14 02:15:00|43524.4|43504.4|43524.4|43504.4|43526.9|43506.9|43524.4|43504.4|1
1736820910000|2025-01-14 02:15:10|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1736820920000|2025-01-14 02:15:20|43521.9|43501.9|43528.1|43508.1|43528.1|43508.1|43521.9|43501.9|4
1736820930000|2025-01-14 02:15:30|43529.4|43509.4|43528.3|43508.3|43529.4|43509.4|43526.9|43506.9|0
1736820940000|2025-01-14 02:15:40|43529.4|43509.4|43529.4|43509.4|43531.9|43511.9|43529.4|43509.4|0
1736820950000|2025-01-14 02:15:50|43526.9|43506.9|43511.9|43491.9|43526.9|43506.9|43511.9|43491.9|5
1736820960000|2025-01-14 02:16:00|43510.8|43490.8|43506.9|43486.9|43510.8|43490.8|43506.9|43486.9|3
1736820970000|2025-01-14 02:16:10|43504.4|43484.4|43499.4|43479.4|43504.4|43484.4|43495.6|43475.6|16
1736820980000|2025-01-14 02:16:20|43496.9|43476.9|43499.4|43479.4|43499.4|43479.4|43496.9|43476.9|1
1736820990000|2025-01-14 02:16:30|43496.9|43476.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|7
1736821000000|2025-01-14 02:16:40|43499.4|43479.4|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|0
1736821010000|2025-01-14 02:16:50|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|2
1736821020000|2025-01-14 02:17:00|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43496.9|43476.9|1
1736821030000|2025-01-14 02:17:10|43505.8|43485.8|43513.1|43493.1|43513.1|43493.1|43505.8|43485.8|1
1736821040000|2025-01-14 02:17:20|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|0
1736821050000|2025-01-14 02:17:30|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|1
1736821060000|2025-01-14 02:17:40|43516.9|43496.9|43518.1|43498.1|43518.1|43498.1|43516.9|43496.9|3
1736821070000|2025-01-14 02:17:50|43515.6|43495.6|43519.4|43499.4|43519.4|43499.4|43515.6|43495.6|0
1736821080000|2025-01-14 02:18:00|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|43514.4|43494.4|5
1736821090000|2025-01-14 02:18:10|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43509.4|43489.4|3
1736821100000|2025-01-14 02:18:20|43509.4|43489.4|43504.4|43484.4|43509.4|43489.4|43504.4|43484.4|2
1736821110000|2025-01-14 02:18:30|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43501.9|43481.9|1
1736821120000|2025-01-14 02:18:40|43500.8|43480.8|43499.4|43479.4|43500.8|43480.8|43499.4|43479.4|0
1736821130000|2025-01-14 02:18:50|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1736821140000|2025-01-14 02:19:00|43504.4|43484.4|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|0
1736821150000|2025-01-14 02:19:10|43503.1|43483.1|43496.9|43476.9|43504.4|43484.4|43496.9|43476.9|2
1736821160000|2025-01-14 02:19:20|43495.8|43475.8|43494.4|43474.4|43495.8|43475.8|43491.9|43471.9|3
1736821170000|2025-01-14 02:19:30|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|3
1736821180000|2025-01-14 02:19:40|43493.3|43473.3|43494.4|43474.4|43494.4|43474.4|43493.3|43473.3|1
1736821190000|2025-01-14 02:19:50|43490.8|43470.8|43486.9|43466.9|43490.8|43470.8|43486.9|43466.9|9
1736821200000|2025-01-14 02:20:00|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|5
1736821210000|2025-01-14 02:20:10|43488.1|43468.1|43484.4|43464.4|43489.4|43469.4|43484.4|43464.4|5
1736821220000|2025-01-14 02:20:20|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|1
1736821230000|2025-01-14 02:20:30|43486.9|43466.9|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821240000|2025-01-14 02:20:40|43485.8|43465.8|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821250000|2025-01-14 02:20:50|43485.6|43465.6|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|0
1736821260000|2025-01-14 02:21:00|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|5
1736821270000|2025-01-14 02:21:10|43489.4|43469.4|43496.9|43476.9|43496.9|43476.9|43489.4|43469.4|1
1736821280000|2025-01-14 02:21:20|43498.3|43478.3|43501.9|43481.9|43501.9|43481.9|43498.3|43478.3|4
1736821290000|2025-01-14 02:21:30|43503.1|43483.1|43511.9|43491.9|43511.9|43491.9|43503.1|43483.1|2
1736821300000|2025-01-14 02:21:40|43509.4|43489.4|43510.6|43490.6|43511.9|43491.9|43509.4|43489.4|2
1736821310000|2025-01-14 02:21:50|43511.9|43491.9|43509.4|43489.4|43511.9|43491.9|43509.4|43489.4|0
1736821320000|2025-01-14 02:22:00|43510.8|43490.8|43519.4|43499.4|43519.4|43499.4|43510.8|43490.8|2
1736821330000|2025-01-14 02:22:10|43520.8|43500.8|43521.9|43501.9|43521.9|43501.9|43520.8|43500.8|2
1736821340000|2025-01-14 02:22:20|43524.4|43504.4|43529.4|43509.4|43529.4|43509.4|43524.4|43504.4|0
1736821350000|2025-01-14 02:22:30|43530.6|43510.6|43529.4|43509.4|43534.4|43514.4|43529.4|43509.4|13
1736821360000|2025-01-14 02:22:40|43531.9|43511.9|43540.6|43520.6|43540.6|43520.6|43531.9|43511.9|3
1736821370000|2025-01-14 02:22:50|43543.1|43523.1|43550.6|43530.6|43550.6|43530.6|43543.1|43523.1|1
1736821380000|2025-01-14 02:23:00|43555.6|43535.6|43554.4|43534.4|43555.6|43535.6|43554.4|43534.4|1
1736821390000|2025-01-14 02:23:10|43550.8|43530.8|43548.1|43528.1|43550.8|43530.8|43545.6|43525.6|3
1736821400000|2025-01-14 02:23:20|43545.6|43525.6|43543.1|43523.1|43545.6|43525.6|43543.1|43523.1|0
1736821410000|2025-01-14 02:23:30|43540.6|43520.6|43538.1|43518.1|43543.1|43523.1|43536.8|43516.8|9
1736821420000|2025-01-14 02:23:40|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|43536.9|43516.9|1
1736821430000|2025-01-14 02:23:50|43535.6|43515.6|43540.6|43520.6|43540.6|43520.6|43535.6|43515.6|0
1736821440000|2025-01-14 02:24:00|43538.1|43518.1|43534.4|43514.4|43538.1|43518.1|43534.4|43514.4|2
1736821450000|2025-01-14 02:24:10|43531.9|43511.9|43530.6|43510.6|43531.9|43511.9|43530.6|43510.6|2
1736821460000|2025-01-14 02:24:20|43529.3|43509.3|43521.9|43501.9|43529.3|43509.3|43520.6|43500.6|1
1736821470000|2025-01-14 02:24:30|43520.6|43500.6|43525.6|43505.6|43525.6|43505.6|43520.6|43500.6|2
1736821480000|2025-01-14 02:24:40|43526.9|43506.9|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|0
1736821490000|2025-01-14 02:24:50|43524.3|43504.3|43525.6|43505.6|43528.1|43508.1|43524.3|43504.3|4
1736821500000|2025-01-14 02:25:00|43528.1|43508.1|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|1
1736821510000|2025-01-14 02:25:10|43526.9|43506.9|43528.1|43508.1|43528.1|43508.1|43524.3|43504.3|4
1736821520000|2025-01-14 02:25:20|43530.6|43510.6|43528.1|43508.1|43530.6|43510.6|43528.1|43508.1|2
1736821530000|2025-01-14 02:25:30|43526.9|43506.9|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|1
1736821540000|2025-01-14 02:25:40|43526.9|43506.9|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|0
1736821550000|2025-01-14 02:25:50|43526.8|43506.8|43525.6|43505.6|43528.1|43508.1|43523.1|43503.1|0
1736821560000|2025-01-14 02:26:00|43528.1|43508.1|43527.9|43507.9|43528.1|43508.1|43523.1|43503.1|7
1736821570000|2025-01-14 02:26:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|2
1736821580000|2025-01-14 02:26:20|43530.6|43510.6|43534.3|43514.3|43534.3|43514.3|43530.4|43510.4|2
1736821590000|2025-01-14 02:26:30|43536.8|43516.8|43536.8|43516.8|43539.3|43519.3|43536.8|43516.8|0
1736821600000|2025-01-14 02:26:40|43539.3|43519.3|43542.9|43522.9|43542.9|43522.9|43536.8|43516.8|2
1736821610000|2025-01-14 02:26:50|43541.8|43521.8|43544.3|43524.3|43544.3|43524.3|43539.3|43519.3|3
1736821620000|2025-01-14 02:27:00|43541.8|43521.8|43541.8|43521.8|43544.3|43524.3|43541.8|43521.8|4
1736821630000|2025-01-14 02:27:10|43540.6|43520.6|43536.8|43516.8|43540.6|43520.6|43536.8|43516.8|14
1736821640000|2025-01-14 02:27:20|43534.3|43514.3|43544.3|43524.3|43546.8|43526.8|43534.3|43514.3|6
1736821650000|2025-01-14 02:27:30|43546.8|43526.8|43540.6|43520.6|43546.8|43526.8|43540.6|43520.6|0
1736821660000|2025-01-14 02:27:40|43539.4|43519.4|43536.8|43516.8|43539.4|43519.4|43536.8|43516.8|22
1736821670000|2025-01-14 02:27:50|43535.6|43515.6|43526.8|43506.8|43535.6|43515.6|43526.8|43506.8|2
1736821680000|2025-01-14 02:28:00|43529.3|43509.3|43531.8|43511.8|43534.3|43514.3|43529.3|43509.3|3
1736821690000|2025-01-14 02:28:10|43529.3|43509.3|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|0
1736821700000|2025-01-14 02:28:20|43526.8|43506.8|43524.3|43504.3|43529.3|43509.3|43521.8|43501.8|3
1736821720000|2025-01-14 02:28:40|43523.1|43503.1|43530.4|43510.4|43530.4|43510.4|43523.1|43503.1|5
1736821730000|2025-01-14 02:28:50|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|1
1736821740000|2025-01-14 02:29:00|43534.1|43514.1|43536.8|43516.8|43539.3|43519.3|43534.1|43514.1|22
1736821750000|2025-01-14 02:29:10|43535.6|43515.6|43531.8|43511.8|43535.6|43515.6|43531.8|43511.8|5
1736821760000|2025-01-14 02:29:20|43530.4|43510.4|43529.3|43509.3|43530.4|43510.4|43529.3|43509.3|0
1736821770000|2025-01-14 02:29:30|43526.8|43506.8|43526.8|43506.8|43529.3|43509.3|43526.8|43506.8|0
1736821780000|2025-01-14 02:29:40|43527.9|43507.9|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|0
1736821790000|2025-01-14 02:29:50|43527.9|43507.9|43529.3|43509.3|43529.3|43509.3|43526.8|43506.8|5
1736821800000|2025-01-14 02:30:00|43530.4|43510.4|43540.6|43520.6|43547.9|43527.9|43529.3|43509.3|22
1736821810000|2025-01-14 02:30:10|43539.3|43519.3|43531.8|43511.8|43539.3|43519.3|43526.8|43506.8|13
1736821820000|2025-01-14 02:30:20|43530.6|43510.6|43536.8|43516.8|43543.1|43523.1|43526.8|43506.8|22
1736821830000|2025-01-14 02:30:30|43539.3|43519.3|43536.9|43516.9|43539.3|43519.3|43531.8|43511.8|6
1736821840000|2025-01-14 02:30:40|43534.4|43514.4|43536.9|43516.9|43539.4|43519.4|43531.9|43511.9|2
1736821850000|2025-01-14 02:30:50|43538.1|43518.1|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|0
1736821860000|2025-01-14 02:31:00|43538.3|43518.3|43539.4|43519.4|43541.9|43521.9|43536.9|43516.9|7
1736821870000|2025-01-14 02:31:10|43536.9|43516.9|43536.9|43516.9|43539.4|43519.4|43534.4|43514.4|0
1736821880000|2025-01-14 02:31:20|43538.1|43518.1|43539.4|43519.4|43539.4|43519.4|43536.9|43516.9|1
1736821890000|2025-01-14 02:31:30|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43536.9|43516.9|1
1736821900000|2025-01-14 02:31:40|43545.8|43525.8|43548.1|43528.1|43549.4|43529.4|43545.8|43525.8|6
1736821910000|2025-01-14 02:31:50|43544.4|43524.4|43537|43517|43544.5|43524.5|43537|43517|11
1736821920000|2025-01-14 02:32:00|43535.8|43515.8|43532|43512|43535.8|43515.8|43532|43512|3
1736821930000|2025-01-14 02:32:10|43533.3|43513.3|43534.5|43514.5|43534.5|43514.5|43529.5|43509.5|1
1736821940000|2025-01-14 02:32:20|43537|43517|43537|43517|43539.5|43519.5|43534.5|43514.5|2
1736821950000|2025-01-14 02:32:30|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43534.5|43514.5|3
1736821960000|2025-01-14 02:32:40|43537|43517|43532|43512|43537|43517|43530.8|43510.8|2
1736821970000|2025-01-14 02:32:50|43530.8|43510.8|43532|43512|43532|43512|43529.5|43509.5|2
1736821980000|2025-01-14 02:33:00|43530.8|43510.8|43527|43507|43532|43512|43527|43507|2
1736821990000|2025-01-14 02:33:10|43524.5|43504.5|43525.6|43505.6|43525.6|43505.6|43524.5|43504.5|7
1736822000000|2025-01-14 02:33:20|43524.5|43504.5|43522|43502|43527|43507|43522|43502|3
1736822010000|2025-01-14 02:33:30|43519.5|43499.5|43512|43492|43519.5|43499.5|43512|43492|3
1736822020000|2025-01-14 02:33:40|43510.8|43490.8|43510.8|43490.8|43512|43492|43509.5|43489.5|0
1736822030000|2025-01-14 02:33:50|43509.5|43489.5|43512|43492|43512|43492|43509.5|43489.5|1
1736822040000|2025-01-14 02:34:00|43513.1|43493.1|43517|43497|43517|43497|43513.1|43493.1|0
1736822050000|2025-01-14 02:34:10|43514.5|43494.5|43514.5|43494.5|43517|43497|43514.5|43494.5|0
1736822060000|2025-01-14 02:34:20|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|0
1736822070000|2025-01-14 02:34:30|43517|43497|43514.5|43494.5|43519.5|43499.5|43514.5|43494.5|2
1736822080000|2025-01-14 02:34:40|43513.3|43493.3|43512|43492|43514.5|43494.5|43512|43492|0
1736822090000|2025-01-14 02:34:50|43513.3|43493.3|43509.5|43489.5|43514.5|43494.5|43509.5|43489.5|2
1736822100000|2025-01-14 02:35:00|43514.5|43494.5|43517|43497|43517|43497|43512|43492|2
1736822110000|2025-01-14 02:35:10|43519.5|43499.5|43522|43502|43523.1|43503.1|43519.5|43499.5|0
1736822120000|2025-01-14 02:35:20|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|43519.5|43499.5|2
1736822130000|2025-01-14 02:35:30|43522|43502|43527|43507|43527|43507|43522|43502|0
1736822140000|2025-01-14 02:35:40|43528.1|43508.1|43529.5|43509.5|43529.5|43509.5|43527|43507|2
1736822150000|2025-01-14 02:35:50|43530.6|43510.6|43538.1|43518.1|43538.1|43518.1|43530.6|43510.6|0
1736822160000|2025-01-14 02:36:00|43539.5|43519.5|43533.1|43513.1|43542|43522|43533.1|43513.1|6
1736822170000|2025-01-14 02:36:10|43529.5|43509.5|43532|43512|43532|43512|43527|43507|3
1736822180000|2025-01-14 02:36:20|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|3
1736822190000|2025-01-14 02:36:30|43527|43507|43528.3|43508.3|43529.5|43509.5|43524.5|43504.5|1
1736822200000|2025-01-14 02:36:40|43527|43507|43522|43502|43527|43507|43522|43502|0
1736822210000|2025-01-14 02:36:50|43520.8|43500.8|43524.5|43504.5|43524.5|43504.5|43519.5|43499.5|4
1736822220000|2025-01-14 02:37:00|43527|43507|43522|43502|43527|43507|43522|43502|0
1736822240000|2025-01-14 02:37:20|43519.5|43499.5|43515.8|43495.8|43519.5|43499.5|43515.8|43495.8|0
1736822250000|2025-01-14 02:37:30|43514.6|43494.6|43512|43492|43517|43497|43512|43492|1
1736822260000|2025-01-14 02:37:40|43513.1|43493.1|43517|43497|43517|43497|43513.1|43493.1|0
1736822270000|2025-01-14 02:37:50|43518.1|43498.1|43522|43502|43522|43502|43518.1|43498.1|1
1736822280000|2025-01-14 02:38:00|43520.6|43500.6|43522|43502|43522|43502|43519.5|43499.5|0
1736822290000|2025-01-14 02:38:10|43519.5|43499.5|43517|43497|43522|43502|43517|43497|1
1736822300000|2025-01-14 02:38:20|43515.8|43495.8|43512|43492|43515.8|43495.8|43512|43492|0
1736822320000|2025-01-14 02:38:40|43509.5|43489.5|43507|43487|43509.5|43489.5|43507|43487|3
1736822330000|2025-01-14 02:38:50|43509.5|43489.5|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|0
1736822340000|2025-01-14 02:39:00|43505.8|43485.8|43509.5|43489.5|43509.5|43489.5|43504.5|43484.5|0
1736822350000|2025-01-14 02:39:10|43508.3|43488.3|43504.5|43484.5|43508.3|43488.3|43504.5|43484.5|2
1736822360000|2025-01-14 02:39:20|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|0
1736822370000|2025-01-14 02:39:30|43503.1|43483.1|43508.1|43488.1|43508.1|43488.1|43502|43482|0
1736822380000|2025-01-14 02:39:40|43507|43487|43507|43487|43507|43487|43507|43487|0
1736822390000|2025-01-14 02:39:50|43508.1|43488.1|43507|43487|43509.5|43489.5|43504.5|43484.5|0
1736822400000|2025-01-14 02:40:00|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|0
1736822410000|2025-01-14 02:40:10|43500.8|43480.8|43499.5|43479.5|43500.8|43480.8|43499.5|43479.5|1
1736822420000|2025-01-14 02:40:20|43498.3|43478.3|43494.5|43474.5|43498.3|43478.3|43494.5|43474.5|0
1736822430000|2025-01-14 02:40:30|43492|43472|43492|43472|43492|43472|43489.5|43469.5|1
1736822440000|2025-01-14 02:40:40|43490.8|43470.8|43492|43472|43492|43472|43487|43467|3
1736822450000|2025-01-14 02:40:50|43490.8|43470.8|43492|43472|43492|43472|43487|43467|2
1736822460000|2025-01-14 02:41:00|43494.5|43474.5|43488.1|43468.1|43494.5|43474.5|43487|43467|2
1736822470000|2025-01-14 02:41:10|43488.3|43468.3|43489.5|43469.5|43489.5|43469.5|43487|43467|0
1736822480000|2025-01-14 02:41:20|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|0
1736822490000|2025-01-14 02:41:30|43490.6|43470.6|43482|43462|43492|43472|43482|43462|3
1736822500000|2025-01-14 02:41:40|43483.1|43463.1|43487|43467|43487|43467|43482|43462|3
1736822510000|2025-01-14 02:41:50|43489.5|43469.5|43494.5|43474.5|43494.5|43474.5|43489.5|43469.5|1
1736822520000|2025-01-14 02:42:00|43493.3|43473.3|43504.5|43484.5|43504.5|43484.5|43492|43472|2
1736822530000|2025-01-14 02:42:10|43503.3|43483.3|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|1
1736822540000|2025-01-14 02:42:20|43500.6|43480.6|43504.5|43484.5|43504.5|43484.5|43499.5|43479.5|3
1736822550000|2025-01-14 02:42:30|43507|43487|43507|43487|43507|43487|43504.5|43484.5|0
1736822560000|2025-01-14 02:42:40|43509.5|43489.5|43507|43487|43509.5|43489.5|43505.6|43485.6|0
1736822570000|2025-01-14 02:42:50|43504.5|43484.5|43497|43477|43504.5|43484.5|43497|43477|0
1736822580000|2025-01-14 02:43:00|43495.8|43475.8|43498.1|43478.1|43498.1|43478.1|43494.5|43474.5|2
1736822590000|2025-01-14 02:43:10|43497|43477|43495.6|43475.6|43497|43477|43492|43472|1
1736822600000|2025-01-14 02:43:20|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1736822610000|2025-01-14 02:43:30|43497|43477|43498.3|43478.3|43499.5|43479.5|43497|43477|2
1736822620000|2025-01-14 02:43:40|43498.1|43478.1|43497|43477|43498.1|43478.1|43494.5|43474.5|0
1736822630000|2025-01-14 02:43:50|43495.8|43475.8|43499.5|43479.5|43499.5|43479.5|43495.6|43475.6|2
1736822640000|2025-01-14 02:44:00|43498.1|43478.1|43494.5|43474.5|43498.1|43478.1|43494.5|43474.5|0
1736822650000|2025-01-14 02:44:10|43497|43477|43499.5|43479.5|43499.5|43479.5|43497|43477|2
1736822660000|2025-01-14 02:44:20|43498.1|43478.1|43499.5|43479.5|43499.5|43479.5|43497|43477|0
1736822670000|2025-01-14 02:44:30|43500.6|43480.6|43504.5|43484.5|43507|43487|43500.6|43480.6|0
1736822680000|2025-01-14 02:44:40|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|0
1736822690000|2025-01-14 02:44:50|43502|43482|43502|43482|43502|43482|43502|43482|2
1736822700000|2025-01-14 02:45:00|43503.1|43483.1|43502|43482|43507|43487|43502|43482|1
1736822710000|2025-01-14 02:45:10|43503.1|43483.1|43508.1|43488.1|43508.1|43488.1|43503.1|43483.1|1
1736822720000|2025-01-14 02:45:20|43509.5|43489.5|43507|43487|43512|43492|43507|43487|0
1736822730000|2025-01-14 02:45:30|43508.1|43488.1|43512|43492|43512|43492|43507|43487|0
1736822740000|2025-01-14 02:45:40|43510.6|43490.6|43508.1|43488.1|43510.6|43490.6|43507|43487|0
1736822750000|2025-01-14 02:45:50|43508.3|43488.3|43505.8|43485.8|43509.5|43489.5|43505.8|43485.8|0
1736822760000|2025-01-14 02:46:00|43502|43482|43504.5|43484.5|43505.6|43485.6|43502|43482|2
1736822770000|2025-01-14 02:46:10|43507|43487|43504.5|43484.5|43507|43487|43504.5|43484.5|0
1736822780000|2025-01-14 02:46:20|43507|43487|43507|43487|43507|43487|43507|43487|2
1736822790000|2025-01-14 02:46:30|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43504.5|43484.5|0
1736822800000|2025-01-14 02:46:40|43508.3|43488.3|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|0
1736822810000|2025-01-14 02:46:50|43508.1|43488.1|43512|43492|43512|43492|43508.1|43488.1|2
1736822820000|2025-01-14 02:47:00|43514.5|43494.5|43519.5|43499.5|43522|43502|43514.5|43494.5|0
1736822830000|2025-01-14 02:47:10|43520.8|43500.8|43534.5|43514.5|43534.5|43514.5|43519.5|43499.5|3
1736822840000|2025-01-14 02:47:20|43535.6|43515.6|43532|43512|43537|43517|43532|43512|3
1736822850000|2025-01-14 02:47:30|43534.5|43514.5|43532|43512|43534.5|43514.5|43532|43512|1
1736822860000|2025-01-14 02:47:40|43529.5|43509.5|43525.8|43505.8|43529.5|43509.5|43525.8|43505.8|1
1736822870000|2025-01-14 02:47:50|43527|43507|43527|43507|43527|43507|43524.5|43504.5|1
1736822880000|2025-01-14 02:48:00|43525.8|43505.8|43527|43507|43527|43507|43522|43502|0
1736822890000|2025-01-14 02:48:10|43525.6|43505.6|43527|43507|43529.5|43509.5|43525.6|43505.6|0
1736822900000|2025-01-14 02:48:20|43529.5|43509.5|43534.5|43514.5|43537|43517|43529.5|43509.5|10
1736822910000|2025-01-14 02:48:30|43532|43512|43532|43512|43533.3|43513.3|43532|43512|2
1736822920000|2025-01-14 02:48:40|43529.5|43509.5|43532|43512|43533.1|43513.1|43529.5|43509.5|0
1736822930000|2025-01-14 02:48:50|43533.1|43513.1|43534.5|43514.5|43534.5|43514.5|43532|43512|0
1736822940000|2025-01-14 02:49:00|43532|43512|43532|43512|43532|43512|43529.5|43509.5|0
1736822950000|2025-01-14 02:49:10|43533.1|43513.1|43532|43512|43534.5|43514.5|43532|43512|1
1736822960000|2025-01-14 02:49:20|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|0
1736822970000|2025-01-14 02:49:30|43528.3|43508.3|43527|43507|43529.5|43509.5|43527|43507|0
1736822980000|2025-01-14 02:49:40|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736822990000|2025-01-14 02:49:50|43527|43507|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736823000000|2025-01-14 02:50:00|43532|43512|43527|43507|43532|43512|43527|43507|5
1736823010000|2025-01-14 02:50:10|43528.1|43508.1|43529.5|43509.5|43529.5|43509.5|43527|43507|3
1736823020000|2025-01-14 02:50:20|43528.1|43508.1|43527|43507|43529.5|43509.5|43525.6|43505.6|1
1736823030000|2025-01-14 02:50:30|43529.5|43509.5|43529.5|43509.5|43529.5|43509.5|43527|43507|1
1736823040000|2025-01-14 02:50:40|43527|43507|43527|43507|43528.1|43508.1|43527|43507|0
1736823050000|2025-01-14 02:50:50|43528.3|43508.3|43529.5|43509.5|43529.5|43509.5|43527|43507|0
1736823060000|2025-01-14 02:51:00|43530.6|43510.6|43537|43517|43537|43517|43530.6|43510.6|3
1736823070000|2025-01-14 02:51:10|43539.5|43519.5|43537|43517|43542|43522|43537|43517|1
1736823080000|2025-01-14 02:51:20|43539.5|43519.5|43542|43522|43542|43522|43537|43517|1
1736823090000|2025-01-14 02:51:30|43543.3|43523.3|43542|43522|43547|43527|43542|43522|4
1736823100000|2025-01-14 02:51:40|43543.1|43523.1|43547|43527|43547|43527|43543.1|43523.1|7
1736823110000|2025-01-14 02:51:50|43548.1|43528.1|43552|43532|43557|43537|43548.1|43528.1|6
1736823120000|2025-01-14 02:52:00|43553.2|43533.2|43562|43542|43562|43542|43552|43532|2
1736823130000|2025-01-14 02:52:10|43564.5|43544.5|43575.7|43555.7|43575.7|43555.7|43564.5|43544.5|6
1736823140000|2025-01-14 02:52:20|43574.5|43554.5|43572|43552|43574.5|43554.5|43572|43552|5
1736823150000|2025-01-14 02:52:30|43570.8|43550.8|43562|43542|43570.8|43550.8|43562|43542|2
1736823160000|2025-01-14 02:52:40|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43558.3|43538.3|0
1736823170000|2025-01-14 02:52:50|43560.7|43540.7|43564.5|43544.5|43564.5|43544.5|43559.5|43539.5|1
1736823180000|2025-01-14 02:53:00|43562|43542|43570.7|43550.7|43570.7|43550.7|43562|43542|3
1736823190000|2025-01-14 02:53:10|43572|43552|43572|43552|43574.5|43554.5|43569.5|43549.5|1
1736823200000|2025-01-14 02:53:20|43569.5|43549.5|43567|43547|43570.7|43550.7|43567|43547|0
1736823210000|2025-01-14 02:53:30|43569.5|43549.5|43567|43547|43572|43552|43564.5|43544.5|3
1736823220000|2025-01-14 02:53:40|43564.5|43544.5|43558.2|43538.2|43567|43547|43558.2|43538.2|1
1736823230000|2025-01-14 02:53:50|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43558.2|43538.2|1
1736823240000|2025-01-14 02:54:00|43561.8|43541.8|43572|43552|43572|43552|43561.8|43541.8|1
1736823250000|2025-01-14 02:54:10|43569.5|43549.5|43573.3|43553.3|43574.5|43554.5|43569.5|43549.5|1
1736823260000|2025-01-14 02:54:20|43572|43552|43572|43552|43574.5|43554.5|43570.8|43550.8|1
1736823270000|2025-01-14 02:54:30|43573.2|43553.2|43572|43552|43574.5|43554.5|43572|43552|0
1736823280000|2025-01-14 02:54:40|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43569.5|43549.5|1
1736823290000|2025-01-14 02:54:50|43572|43552|43577|43557|43577|43557|43572|43552|3
1736823300000|2025-01-14 02:55:00|43575.8|43555.8|43567|43547|43575.8|43555.8|43567|43547|0
1736823320000|2025-01-14 02:55:20|43565.8|43545.8|43559.5|43539.5|43567|43547|43559.5|43539.5|2
1736823330000|2025-01-14 02:55:30|43557|43537|43554.5|43534.5|43559.5|43539.5|43554.5|43534.5|0
1736823340000|2025-01-14 02:55:40|43557|43537|43562|43542|43562|43542|43557|43537|0
1736823350000|2025-01-14 02:55:50|43563.2|43543.2|43569.5|43549.5|43569.5|43549.5|43562|43542|0
1736823360000|2025-01-14 02:56:00|43572|43552|43569.5|43549.5|43574.5|43554.5|43569.5|43549.5|0
1736823370000|2025-01-14 02:56:10|43572|43552|43572|43552|43572|43552|43567|43547|0
1736823380000|2025-01-14 02:56:20|43573.2|43553.2|43574.5|43554.5|43574.5|43554.5|43573.2|43553.2|1
1736823390000|2025-01-14 02:56:30|43573.3|43553.3|43574.5|43554.5|43574.5|43554.5|43570.8|43550.8|3
1736823400000|2025-01-14 02:56:40|43573.3|43553.3|43569.5|43549.5|43573.3|43553.3|43569.5|43549.5|1
1736823410000|2025-01-14 02:56:50|43567|43547|43562|43542|43567|43547|43559.5|43539.5|2
1736823420000|2025-01-14 02:57:00|43563.2|43543.2|43564.5|43544.5|43564.5|43544.5|43562|43542|0
1736823430000|2025-01-14 02:57:10|43567|43547|43567|43547|43569.5|43549.5|43567|43547|4
1736823440000|2025-01-14 02:57:20|43568.2|43548.2|43572|43552|43572|43552|43567|43547|1
1736823450000|2025-01-14 02:57:30|43570.8|43550.8|43565.8|43545.8|43570.8|43550.8|43564.5|43544.5|0
1736823460000|2025-01-14 02:57:40|43567|43547|43565.7|43545.7|43569.5|43549.5|43564.5|43544.5|0
1736823470000|2025-01-14 02:57:50|43567|43547|43567|43547|43567|43547|43564.5|43544.5|0
1736823480000|2025-01-14 02:58:00|43569.5|43549.5|43564.5|43544.5|43569.5|43549.5|43564.5|43544.5|0
1736823490000|2025-01-14 02:58:10|43562|43542|43562|43542|43562|43542|43559.5|43539.5|2
1736823500000|2025-01-14 02:58:20|43559.5|43539.5|43559.5|43539.5|43560.8|43540.8|43557|43537|0
1736823510000|2025-01-14 02:58:30|43560.7|43540.7|43562|43542|43562|43542|43560.7|43540.7|3
1736823520000|2025-01-14 02:58:40|43560.8|43540.8|43562|43542|43562|43542|43559.5|43539.5|0
1736823540000|2025-01-14 02:59:00|||||||||2
1736823550000|2025-01-14 02:59:10|43564.5|43544.5|43567|43547|43567|43547|43564.5|43544.5|1
1736823560000|2025-01-14 02:59:20|43568.2|43548.2|43572|43552|43572|43552|43568.2|43548.2|1
1736823570000|2025-01-14 02:59:30|43569.5|43549.5|43572|43552|43572|43552|43567|43547|0
1736823580000|2025-01-14 02:59:40|43573.3|43553.3|43574.5|43554.5|43574.5|43554.5|43573.3|43553.3|0
1736823590000|2025-01-14 02:59:50|43572|43552|43574.5|43554.5|43574.5|43554.5|43570.8|43550.8|2
1736823600000|2025-01-14 03:00:00|43573.3|43553.3|43573.2|43553.2|43580.7|43560.7|43569.5|43549.5|16
1736823610000|2025-01-14 03:00:10|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43572|43552|1
1736823620000|2025-01-14 03:00:20|43577|43557|43577|43557|43577|43557|43577|43557|4
1736823630000|2025-01-14 03:00:30|43575.8|43555.8|43574.5|43554.5|43575.8|43555.8|43574.5|43554.5|1
1736823640000|2025-01-14 03:00:40|43578.3|43558.3|43582|43562|43582|43562|43577|43557|12
1736823660000|2025-01-14 03:01:00|43580.8|43560.8|43579.5|43559.5|43582|43562|43577|43557|8
1736823670000|2025-01-14 03:01:10|43578.2|43558.2|43572|43552|43578.2|43558.2|43572|43552|2
1736823680000|2025-01-14 03:01:20|43574.5|43554.5|43574.5|43554.5|43574.5|43554.5|43572|43552|6
1736823690000|2025-01-14 03:01:30|43577|43557|43579.5|43559.5|43582|43562|43577|43557|2
1736823700000|2025-01-14 03:01:40|43577|43557|43577|43557|43578.2|43558.2|43577|43557|7
1736823710000|2025-01-14 03:01:50|43578.2|43558.2|43580.7|43560.7|43580.7|43560.7|43578.2|43558.2|2
1736823720000|2025-01-14 03:02:00|43582|43562|43584.5|43564.5|43584.5|43564.5|43582|43562|2
1736823740000|2025-01-14 03:02:20|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|4
1736823750000|2025-01-14 03:02:30|43592|43572|43587|43567|43592|43572|43587|43567|2
1736823760000|2025-01-14 03:02:40|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43587|43567|0
1736823770000|2025-01-14 03:02:50|43588.2|43568.2|43587|43567|43588.2|43568.2|43587|43567|0
1736823780000|2025-01-14 03:03:00|43585.7|43565.7|43589.5|43569.5|43589.5|43569.5|43585.7|43565.7|0
1736823800000|2025-01-14 03:03:20|43592|43572|43592|43572|43592|43572|43592|43572|5
1736823810000|2025-01-14 03:03:30|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|0
1736823820000|2025-01-14 03:03:40|43592|43572|43592|43572|43594.5|43574.5|43592|43572|3
1736823830000|2025-01-14 03:03:50|43593.2|43573.2|43593.3|43573.3|43597|43577|43593.2|43573.2|4
1736823840000|2025-01-14 03:04:00|43592|43572|43597|43577|43597|43577|43592|43572|0
1736823850000|2025-01-14 03:04:10|43594.5|43574.5|43594.5|43574.5|43597|43577|43593.3|43573.3|0
1736823860000|2025-01-14 03:04:20|43597|43577|43592|43572|43597|43577|43589.5|43569.5|0
1736823870000|2025-01-14 03:04:30|43590.8|43570.8|43582|43562|43590.8|43570.8|43582|43562|1
1736823880000|2025-01-14 03:04:40|43584.5|43564.5|43587|43567|43587|43567|43582|43562|0
1736823890000|2025-01-14 03:04:50|43584.3|43564.3|43587|43567|43587|43567|43582|43562|1
1736823900000|2025-01-14 03:05:00|43588.2|43568.2|43592|43572|43592|43572|43588.2|43568.2|4
1736823920000|2025-01-14 03:05:20|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43593.2|43573.2|1
1736823930000|2025-01-14 03:05:30|43597|43577|43599.5|43579.5|43599.5|43579.5|43597|43577|3
1736823940000|2025-01-14 03:05:40|43602|43582|43602|43582|43602|43582|43602|43582|1
1736823950000|2025-01-14 03:05:50|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|5
1736823960000|2025-01-14 03:06:00|43608.2|43588.2|43614.5|43594.5|43614.5|43594.5|43608.2|43588.2|11
1736823970000|2025-01-14 03:06:10|43619.5|43599.5|43614.5|43594.5|43619.5|43599.5|43614.5|43594.5|9
1736823980000|2025-01-14 03:06:20|43613.4|43593.4|43617|43597|43617|43597|43613.4|43593.4|2
1736823990000|2025-01-14 03:06:30|43618.4|43598.4|43614.5|43594.5|43619.5|43599.5|43614.5|43594.5|2
1736824000000|2025-01-14 03:06:40|43613.2|43593.2|43604.5|43584.5|43613.2|43593.2|43604.5|43584.5|2
1736824010000|2025-01-14 03:06:50|43605.9|43585.9|43610.7|43590.7|43610.7|43590.7|43605.9|43585.9|1
1736824020000|2025-01-14 03:07:00|43612|43592|43612|43592|43614.5|43594.5|43609.5|43589.5|3
1736824030000|2025-01-14 03:07:10|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|1
1736824040000|2025-01-14 03:07:20|43608.2|43588.2|43607|43587|43609.5|43589.5|43604.5|43584.5|3
1736824050000|2025-01-14 03:07:30|43609.5|43589.5|43607|43587|43610.9|43590.9|43607|43587|1
1736824060000|2025-01-14 03:07:40|43608.2|43588.2|43607|43587|43609.5|43589.5|43607|43587|0
1736824070000|2025-01-14 03:07:50|43608.2|43588.2|43612|43592|43612|43592|43607|43587|1
1736824080000|2025-01-14 03:08:00|43613.2|43593.2|43632|43612|43638.2|43618.2|43613.2|43593.2|13
1736824090000|2025-01-14 03:08:10|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|43634.5|43614.5|2
1736824100000|2025-01-14 03:08:20|43632|43612|43634.5|43614.5|43634.5|43614.5|43632|43612|4
1736824110000|2025-01-14 03:08:30|43636.8|43616.8|43639.5|43619.5|43642|43622|43636.8|43616.8|4
1736824120000|2025-01-14 03:08:40|43638.4|43618.4|43637|43617|43638.4|43618.4|43634.5|43614.5|1
1736824130000|2025-01-14 03:08:50|43638.2|43618.2|43634.5|43614.5|43638.2|43618.2|43634.5|43614.5|1
1736824140000|2025-01-14 03:09:00|43633.4|43613.4|43637|43617|43637|43617|43632|43612|0
1736824150000|2025-01-14 03:09:10|43634.5|43614.5|43643.2|43623.2|43643.2|43623.2|43634.5|43614.5|3
1736824160000|2025-01-14 03:09:20|43642|43622|43642|43622|43644.5|43624.5|43640.7|43620.7|3
1736824170000|2025-01-14 03:09:30|43644.5|43624.5|43647|43627|43647|43627|43642|43622|1
1736824180000|2025-01-14 03:09:40|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1736824190000|2025-01-14 03:09:50|43650.9|43630.9|43649.5|43629.5|43650.9|43630.9|43649.5|43629.5|2
1736824200000|2025-01-14 03:10:00|43652|43632|43652|43632|43654.5|43634.5|43652|43632|8
1736824210000|2025-01-14 03:10:10|43654.5|43634.5|43657|43637|43657|43637|43654.5|43634.5|0
1736824220000|2025-01-14 03:10:20|43654.5|43634.5|43657|43637|43657|43637|43654.5|43634.5|3
1736824230000|2025-01-14 03:10:30|43655.7|43635.7|43659.5|43639.5|43659.5|43639.5|43655.7|43635.7|6
1736824240000|2025-01-14 03:10:40|43661.8|43641.8|43672|43652|43672|43652|43661.8|43641.8|8
1736824250000|2025-01-14 03:10:50|43669.5|43649.5|43662|43642|43669.5|43649.5|43662|43642|5
1736824260000|2025-01-14 03:11:00|43664.5|43644.5|43685.7|43665.7|43685.7|43665.7|43664.5|43644.5|23
1736824270000|2025-01-14 03:11:10|43686.8|43666.8|43700.7|43680.7|43703.2|43683.2|43685.7|43665.7|22
1736824280000|2025-01-14 03:11:20|43701.8|43681.8|43703.2|43683.2|43704.3|43684.3|43701.8|43681.8|7
1736824290000|2025-01-14 03:11:30|43704.3|43684.3|43701.8|43681.8|43706.8|43686.8|43701.8|43681.8|2
1736824300000|2025-01-14 03:11:40|43700.7|43680.7|43696.8|43676.8|43701.8|43681.8|43696.8|43676.8|0
1736824310000|2025-01-14 03:11:50|43695.7|43675.7|43689.3|43669.3|43695.7|43675.7|43689.3|43669.3|1
1736824320000|2025-01-14 03:12:00|43690.5|43670.5|43688.2|43668.2|43691.8|43671.8|43688.2|43668.2|4
1736824330000|2025-01-14 03:12:10|43685.7|43665.7|43685.7|43665.7|43685.7|43665.7|43680.7|43660.7|4
1736824340000|2025-01-14 03:12:20|43684.4|43664.4|43683.2|43663.2|43685.7|43665.7|43683.2|43663.2|3
1736824350000|2025-01-14 03:12:30|43682|43662|43685.7|43665.7|43689.4|43669.4|43682|43662|11
1736824360000|2025-01-14 03:12:40|43688.2|43668.2|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|0
1736824370000|2025-01-14 03:12:50|43685.7|43665.7|43685.7|43665.7|43689.4|43669.4|43685.7|43665.7|2
1736824380000|2025-01-14 03:13:00|43683.2|43663.2|43685.7|43665.7|43688.2|43668.2|43683.2|43663.2|0
1736824390000|2025-01-14 03:13:10|43686.9|43666.9|43690.7|43670.7|43690.7|43670.7|43686.9|43666.9|1
1736824400000|2025-01-14 03:13:20|43689.4|43669.4|43689.4|43669.4|43690.7|43670.7|43685.7|43665.7|17
1736824410000|2025-01-14 03:13:30|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43685.7|43665.7|2
1736824420000|2025-01-14 03:13:40|43687|43667|43687|43667|43688.2|43668.2|43685.7|43665.7|2
1736824430000|2025-01-14 03:13:50|43683.2|43663.2|43685.7|43665.7|43688.2|43668.2|43683.2|43663.2|5
1736824440000|2025-01-14 03:14:00|43686.9|43666.9|43693.2|43673.2|43693.2|43673.2|43686.9|43666.9|6
1736824450000|2025-01-14 03:14:10|43692|43672|43685.7|43665.7|43692|43672|43685.7|43665.7|11
1736824460000|2025-01-14 03:14:20|43686.9|43666.9|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|0
1736824480000|2025-01-14 03:14:40|43680.7|43660.7|43678.2|43658.2|43680.7|43660.7|43678.2|43658.2|2
1736824490000|2025-01-14 03:14:50|43677|43657|43676.9|43656.9|43678.2|43658.2|43674.4|43654.4|3
1736824500000|2025-01-14 03:15:00|43675.7|43655.7|43669.4|43649.4|43675.7|43655.7|43668.2|43648.2|4
1736824510000|2025-01-14 03:15:10|43670.7|43650.7|43665.7|43645.7|43673.2|43653.2|43665.7|43645.7|6
1736824520000|2025-01-14 03:15:20|43664.5|43644.5|43662|43642|43665.7|43645.7|43662|43642|1
1736824530000|2025-01-14 03:15:30|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|43660.7|43640.7|0
1736824540000|2025-01-14 03:15:40|43659.5|43639.5|43663.2|43643.2|43663.2|43643.2|43658.2|43638.2|0
1736824550000|2025-01-14 03:15:50|43660.7|43640.7|43658.2|43638.2|43660.7|43640.7|43658.2|43638.2|2
1736824560000|2025-01-14 03:16:00|43660.7|43640.7|43668.2|43648.2|43671.9|43651.9|43660.7|43640.7|15
1736824570000|2025-01-14 03:16:10|43673.2|43653.2|43668.2|43648.2|43673.2|43653.2|43668.2|43648.2|8
1736824580000|2025-01-14 03:16:20|43673.2|43653.2|43670.7|43650.7|43673.2|43653.2|43668.2|43648.2|7
1736824590000|2025-01-14 03:16:30|43669.5|43649.5|43667|43647|43673.2|43653.2|43667|43647|6
1736824600000|2025-01-14 03:16:40|43665.7|43645.7|43665.7|43645.7|43668.2|43648.2|43665.7|43645.7|0
1736824610000|2025-01-14 03:16:50|43663.2|43643.2|43662|43642|43663.2|43643.2|43660.7|43640.7|5
1736824620000|2025-01-14 03:17:00|43663.2|43643.2|43660.7|43640.7|43665.7|43645.7|43660.7|43640.7|4
1736824630000|2025-01-14 03:17:10|43657|43637|43649.5|43629.5|43657|43637|43649.5|43629.5|3
1736824640000|2025-01-14 03:17:20|43648.2|43628.2|43647|43627|43648.2|43628.2|43645.7|43625.7|2
1736824650000|2025-01-14 03:17:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|4
1736824660000|2025-01-14 03:17:40|43644.4|43624.4|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|4
1736824670000|2025-01-14 03:17:50|43643.2|43623.2|43633.2|43613.2|43644.4|43624.4|43630.7|43610.7|4
1736824680000|2025-01-14 03:18:00|43630.7|43610.7|43636.9|43616.9|43636.9|43616.9|43630.7|43610.7|4
1736824690000|2025-01-14 03:18:10|43638|43618|43628.2|43608.2|43639.4|43619.4|43628.2|43608.2|3
1736824700000|2025-01-14 03:18:20|43630.7|43610.7|43628.2|43608.2|43630.7|43610.7|43625.7|43605.7|1
1736824710000|2025-01-14 03:18:30|43625.7|43605.7|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736824720000|2025-01-14 03:18:40|43624.4|43604.4|43620.7|43600.7|43625.7|43605.7|43620.7|43600.7|3
1736824730000|2025-01-14 03:18:50|43622|43602|43620.7|43600.7|43622|43602|43620.7|43600.7|1
1736824740000|2025-01-14 03:19:00|43621.9|43601.9|43618.2|43598.2|43623.2|43603.2|43615.7|43595.7|0
1736824750000|2025-01-14 03:19:10|43615.7|43595.7|43623.2|43603.2|43623.2|43603.2|43615.7|43595.7|2
1736824760000|2025-01-14 03:19:20|43624.4|43604.4|43629.4|43609.4|43629.4|43609.4|43623.2|43603.2|1
1736824770000|2025-01-14 03:19:30|43631.9|43611.9|43635.7|43615.7|43638.2|43618.2|43631.9|43611.9|5
1736824780000|2025-01-14 03:19:40|43638.2|43618.2|43637|43617|43638.2|43618.2|43635.7|43615.7|6
1736824790000|2025-01-14 03:19:50|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43630.7|43610.7|0
1736824800000|2025-01-14 03:20:00|43643.2|43623.2|43645.7|43625.7|43648.2|43628.2|43643.2|43623.2|10
1736824810000|2025-01-14 03:20:10|43643.2|43623.2|43639.4|43619.4|43643.2|43623.2|43639.4|43619.4|5
1736824820000|2025-01-14 03:20:20|43638.2|43618.2|43639.4|43619.4|43639.4|43619.4|43638|43618|1
1736824830000|2025-01-14 03:20:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1736824840000|2025-01-14 03:20:40|43644.4|43624.4|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|0
1736824850000|2025-01-14 03:20:50|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|0
1736824860000|2025-01-14 03:21:00|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|43651.9|43631.9|2
1736824870000|2025-01-14 03:21:10|43653|43633|43659.4|43639.4|43659.4|43639.4|43653|43633|0
1736824880000|2025-01-14 03:21:20|43660.5|43640.5|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|3
1736824890000|2025-01-14 03:21:30|43655.7|43635.7|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|1
1736824900000|2025-01-14 03:21:40|43656.9|43636.9|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|3
1736824910000|2025-01-14 03:21:50|43658.2|43638.2|43651.9|43631.9|43658.2|43638.2|43651.9|43631.9|3
1736824920000|2025-01-14 03:22:00|43649.4|43629.4|43651.9|43631.9|43651.9|43631.9|43649.4|43629.4|0
1736824930000|2025-01-14 03:22:10|43658.2|43638.2|43656.9|43636.9|43658.2|43638.2|43654.4|43634.4|2
1736824940000|2025-01-14 03:22:20|43658|43638|43659.4|43639.4|43659.4|43639.4|43658|43638|1
1736824950000|2025-01-14 03:22:30|43658.2|43638.2|43654.4|43634.4|43658.2|43638.2|43651.9|43631.9|3
1736824960000|2025-01-14 03:22:40|||||||||7
1736824970000|2025-01-14 03:22:50|43655.5|43635.5|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|0
1736824980000|2025-01-14 03:23:00|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43646.9|43626.9|1
1736824990000|2025-01-14 03:23:10|43651.9|43631.9|43650.7|43630.7|43654.4|43634.4|43650.7|43630.7|1
1736825000000|2025-01-14 03:23:20|43649.4|43629.4|43654.4|43634.4|43654.4|43634.4|43649.4|43629.4|0
1736825010000|2025-01-14 03:23:30|43656.9|43636.9|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|1
1736825020000|2025-01-14 03:23:40|43653.2|43633.2|43653|43633|43654.4|43634.4|43651.9|43631.9|0
1736825030000|2025-01-14 03:23:50|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43649.4|43629.4|0
1736825040000|2025-01-14 03:24:00|43648.2|43628.2|43644.4|43624.4|43648.2|43628.2|43644.4|43624.4|1
1736825050000|2025-01-14 03:24:10|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|1
1736825060000|2025-01-14 03:24:20|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|1
1736825070000|2025-01-14 03:24:30|43635.5|43615.5|43636.9|43616.9|43636.9|43616.9|43635.5|43615.5|3
1736825080000|2025-01-14 03:24:40|43638|43618|43638|43618|43638|43618|43638|43618|0
1736825090000|2025-01-14 03:24:50|43636.9|43616.9|43636.9|43616.9|43638.2|43618.2|43636.9|43616.9|0
1736825100000|2025-01-14 03:25:00|43638|43618|43639.4|43619.4|43639.4|43619.4|43634.4|43614.4|3
1736825110000|2025-01-14 03:25:10|43641.9|43621.9|43651.9|43631.9|43651.9|43631.9|43641.9|43621.9|4
1736825120000|2025-01-14 03:25:20|43650.7|43630.7|43651.9|43631.9|43651.9|43631.9|43650.7|43630.7|1
1736825130000|2025-01-14 03:25:30|43649.4|43629.4|43649.4|43629.4|43651.9|43631.9|43649.4|43629.4|1
1736825140000|2025-01-14 03:25:40|43646.9|43626.9|43651.9|43631.9|43654.4|43634.4|43646.9|43626.9|0
1736825150000|2025-01-14 03:25:50|43653.2|43633.2|43654.4|43634.4|43656.9|43636.9|43653.2|43633.2|6
1736825160000|2025-01-14 03:26:00|43651.9|43631.9|43649.4|43629.4|43651.9|43631.9|43648|43628|11
1736825170000|2025-01-14 03:26:10|43650.7|43630.7|43651.9|43631.9|43654.4|43634.4|43649.4|43629.4|0
1736825180000|2025-01-14 03:26:20|43654.4|43634.4|43651.9|43631.9|43654.4|43634.4|43651.9|43631.9|0
1736825190000|2025-01-14 03:26:30|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|43654.4|43634.4|3
1736825200000|2025-01-14 03:26:40|43655.7|43635.7|43656.9|43636.9|43656.9|43636.9|43655.7|43635.7|2
1736825210000|2025-01-14 03:26:50|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43656.9|43636.9|0
1736825220000|2025-01-14 03:27:00|43661.9|43641.9|43656.9|43636.9|43661.9|43641.9|43656.9|43636.9|1
1736825230000|2025-01-14 03:27:10|43655.7|43635.7|43651.9|43631.9|43655.7|43635.7|43650.5|43630.5|4
1736825240000|2025-01-14 03:27:20|43649.4|43629.4|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|0
1736825250000|2025-01-14 03:27:30|43649.4|43629.4|43641.9|43621.9|43649.4|43629.4|43641.9|43621.9|2
1736825260000|2025-01-14 03:27:40|43643|43623|43641.9|43621.9|43644.4|43624.4|43641.9|43621.9|0
1736825270000|2025-01-14 03:27:50|43639.4|43619.4|43636.9|43616.9|43639.4|43619.4|43636.9|43616.9|1
1736825280000|2025-01-14 03:28:00|43635.7|43615.7|43626.9|43606.9|43635.7|43615.7|43626.9|43606.9|0
1736825290000|2025-01-14 03:28:10|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43626.9|43606.9|1
1736825300000|2025-01-14 03:28:20|43626.9|43606.9|43629.4|43609.4|43631.9|43611.9|43626.9|43606.9|7
1736825310000|2025-01-14 03:28:30|43630.5|43610.5|43629.4|43609.4|43630.5|43610.5|43626.9|43606.9|5
1736825320000|2025-01-14 03:28:40|43628.2|43608.2|43629.4|43609.4|43629.4|43609.4|43626.9|43606.9|1
1736825330000|2025-01-14 03:28:50|43630.7|43610.7|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|0
1736825340000|2025-01-14 03:29:00|43633|43613|43634.4|43614.4|43634.4|43614.4|43633|43613|3
1736825350000|2025-01-14 03:29:10|43633.2|43613.2|43631.9|43611.9|43634.4|43614.4|43631.9|43611.9|1
1736825360000|2025-01-14 03:29:20|43629.4|43609.4|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|13
1736825370000|2025-01-14 03:29:30|43626.9|43606.9|43624.4|43604.4|43626.9|43606.9|43624.4|43604.4|4
1736825380000|2025-01-14 03:29:40|43625.5|43605.5|43631.9|43611.9|43631.9|43611.9|43625.5|43605.5|1
1736825390000|2025-01-14 03:29:50|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43633.2|43613.2|3
1736825400000|2025-01-14 03:30:00|||||||||2
1736825420000|2025-01-14 03:30:20|43639.4|43619.4|43641.9|43621.9|43644.4|43624.4|43639.4|43619.4|0
1736825430000|2025-01-14 03:30:30|43644.4|43624.4|43646.9|43626.9|43646.9|43626.9|43641.9|43621.9|0
1736825440000|2025-01-14 03:30:40|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|1
1736825450000|2025-01-14 03:30:50|43646.9|43626.9|43651.9|43631.9|43651.9|43631.9|43646.9|43626.9|3
1736825460000|2025-01-14 03:31:00|43649.4|43629.4|43661.9|43641.9|43661.9|43641.9|43646.9|43626.9|13
1736825470000|2025-01-14 03:31:10|43664.4|43644.4|43671.9|43651.9|43671.9|43651.9|43664.4|43644.4|4
1736825480000|2025-01-14 03:31:20|43676.9|43656.9|43681.9|43661.9|43681.9|43661.9|43676.9|43656.9|2
1736825500000|2025-01-14 03:31:40|43684.4|43664.4|43690.5|43670.5|43690.5|43670.5|43684.4|43664.4|1
1736825510000|2025-01-14 03:31:50|43691.9|43671.9|43689.4|43669.4|43694.4|43674.4|43689.4|43669.4|0
1736825520000|2025-01-14 03:32:00|43690.5|43670.5|43691.9|43671.9|43691.9|43671.9|43686.9|43666.9|1
1736825530000|2025-01-14 03:32:10|43695.5|43675.5|43695.4|43675.4|43699.2|43679.2|43695.4|43675.4|10
1736825540000|2025-01-14 03:32:20|43694.2|43674.2|43691.7|43671.7|43695.4|43675.4|43691.7|43671.7|2
1736825550000|2025-01-14 03:32:30|43690.5|43670.5|43690.5|43670.5|43691.7|43671.7|43690.5|43670.5|0
1736825560000|2025-01-14 03:32:40|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|43691.7|43671.7|0
1736825570000|2025-01-14 03:32:50|43690.5|43670.5|43691.7|43671.7|43691.7|43671.7|43690.5|43670.5|0
1736825590000|2025-01-14 03:33:10|43690.5|43670.5|43690.6|43670.6|43691.7|43671.7|43690.5|43670.5|1
1736825600000|2025-01-14 03:33:20|43689.2|43669.2|43690.6|43670.6|43690.6|43670.6|43688.1|43668.1|1
1736825640000|2025-01-14 03:34:00|||||||||3
1736825650000|2025-01-14 03:34:10|43694.2|43674.2|43696.7|43676.7|43696.7|43676.7|43694.2|43674.2|7
1736825660000|2025-01-14 03:34:20|43697.9|43677.9|43697.9|43677.9|43699|43679|43697.9|43677.9|3
1736825670000|2025-01-14 03:34:30|43699|43679|43699|43679|43699|43679|43699|43679|1
1736825690000|2025-01-14 03:34:50|43700.4|43680.4|43704.2|43684.2|43704.2|43684.2|43700.4|43680.4|3
1736825700000|2025-01-14 03:35:00|43706.5|43686.5|43707.9|43687.9|43707.9|43687.9|43706.5|43686.5|4
1736825710000|2025-01-14 03:35:10|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|13
1736825720000|2025-01-14 03:35:20|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|0
1736825730000|2025-01-14 03:35:30|43710.4|43690.4|43711.7|43691.7|43712.9|43692.9|43710.4|43690.4|0
1736825740000|2025-01-14 03:35:40|43710.6|43690.6|43709.2|43689.2|43711.7|43691.7|43709.2|43689.2|0
1736825750000|2025-01-14 03:35:50|43711.5|43691.5|43729.2|43709.2|43742.9|43722.9|43711.5|43691.5|91
1736825760000|2025-01-14 03:36:00|43735.6|43715.6|43739.2|43719.2|43741.7|43721.7|43730.4|43710.4|31
1736825770000|2025-01-14 03:36:10|43744.2|43724.2|43769.2|43749.2|43771.7|43751.7|43744.2|43724.2|30
1736825780000|2025-01-14 03:36:20|43770.4|43750.4|43784.2|43764.2|43784.2|43764.2|43770.4|43750.4|31
1736825790000|2025-01-14 03:36:30|43786.7|43766.7|43784.2|43764.2|43786.7|43766.7|43784.2|43764.2|49
1736825800000|2025-01-14 03:36:40|43782.9|43762.9|43778.1|43758.1|43782.9|43762.9|43778.1|43758.1|8
1736825810000|2025-01-14 03:36:50|43774.2|43754.2|43769.2|43749.2|43774.2|43754.2|43769.2|43749.2|7
1736825820000|2025-01-14 03:37:00|43766.7|43746.7|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|5
1736825830000|2025-01-14 03:37:10|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|43759.2|43739.2|3
1736825840000|2025-01-14 03:37:20|||||||||1
1736825850000|2025-01-14 03:37:30|43754.2|43734.2|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|4
1736825860000|2025-01-14 03:37:40|43755.4|43735.4|43760.6|43740.6|43760.6|43740.6|43754.2|43734.2|3
1736825870000|2025-01-14 03:37:50|43761.7|43741.7|43761.7|43741.7|43764.2|43744.2|43761.7|43741.7|0
1736825880000|2025-01-14 03:38:00|43759.2|43739.2|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|2
1736825890000|2025-01-14 03:38:10|43757.9|43737.9|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|0
1736825900000|2025-01-14 03:38:20|43755.6|43735.6|43756.7|43736.7|43756.7|43736.7|43754.2|43734.2|2
1736825910000|2025-01-14 03:38:30|43766.9|43746.9|43771.7|43751.7|43771.7|43751.7|43766.9|43746.9|11
1736825920000|2025-01-14 03:38:40|43772.9|43752.9|43771.7|43751.7|43774.2|43754.2|43770.6|43750.6|1
1736825930000|2025-01-14 03:38:50|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|1
1736825940000|2025-01-14 03:39:00|43771.7|43751.7|43774.2|43754.2|43774.2|43754.2|43771.7|43751.7|6
1736825950000|2025-01-14 03:39:10|43776.7|43756.7|43779.2|43759.2|43779.2|43759.2|43776.7|43756.7|2
1736825980000|2025-01-14 03:39:40|43780.4|43760.4|43782.9|43762.9|43782.9|43762.9|43780.4|43760.4|1
1736825990000|2025-01-14 03:39:50|43781.7|43761.7|43779.2|43759.2|43781.7|43761.7|43779.2|43759.2|5
1736826000000|2025-01-14 03:40:00|||||||||1
1736826010000|2025-01-14 03:40:10|43778.1|43758.1|43770.4|43750.4|43778.1|43758.1|43770.4|43750.4|3
1736826020000|2025-01-14 03:40:20|43774.2|43754.2|43774.2|43754.2|43774.2|43754.2|43774.2|43754.2|3
1736826040000|2025-01-14 03:40:40|43776.7|43756.7|43774.2|43754.2|43776.7|43756.7|43774.2|43754.2|0
1736826050000|2025-01-14 03:40:50|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|43771.7|43751.7|0
1736826060000|2025-01-14 03:41:00|43773.1|43753.1|43769.2|43749.2|43773.1|43753.1|43769.2|43749.2|2
1736826070000|2025-01-14 03:41:10|43766.7|43746.7|43761.7|43741.7|43766.7|43746.7|43761.7|43741.7|3
1736826080000|2025-01-14 03:41:20|43760.6|43740.6|43748.1|43728.1|43760.6|43740.6|43748.1|43728.1|16
1736826090000|2025-01-14 03:41:30|43744.2|43724.2|43739.2|43719.2|43744.2|43724.2|43739.2|43719.2|6
1736826100000|2025-01-14 03:41:40|43738.1|43718.1|43739.2|43719.2|43739.2|43719.2|43736.7|43716.7|3
1736826110000|2025-01-14 03:41:50|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|43736.7|43716.7|1
1736826120000|2025-01-14 03:42:00|43735.6|43715.6|43733.1|43713.1|43735.6|43715.6|43733.1|43713.1|0
1736826130000|2025-01-14 03:42:10|43731.7|43711.7|43729.4|43709.4|43731.7|43711.7|43729.4|43709.4|0
1736826140000|2025-01-14 03:42:20|43730.6|43710.6|43730.6|43710.6|43730.6|43710.6|43728.1|43708.1|3
1736826150000|2025-01-14 03:42:30|43731.7|43711.7|43733.1|43713.1|43733.1|43713.1|43731.7|43711.7|2
1736826160000|2025-01-14 03:42:40|43735.6|43715.6|43738.1|43718.1|43738.1|43718.1|43735.6|43715.6|6
1736826170000|2025-01-14 03:42:50|43739.2|43719.2|43740.6|43720.6|43740.6|43720.6|43739.2|43719.2|0
1736826180000|2025-01-14 03:43:00|43739.2|43719.2|43740.6|43720.6|43740.6|43720.6|43738.1|43718.1|0
1736826190000|2025-01-14 03:43:10|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|5
1736826200000|2025-01-14 03:43:20|43746.7|43726.7|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|4
1736826210000|2025-01-14 03:43:30|43750.4|43730.4|43749.2|43729.2|43750.4|43730.4|43749.2|43729.2|2
1736826230000|2025-01-14 03:43:50|||||||||2
1736826240000|2025-01-14 03:44:00|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43744.2|43724.2|3
1736826250000|2025-01-14 03:44:10|43741.7|43721.7|43735.4|43715.4|43741.7|43721.7|43735.4|43715.4|9
1736826260000|2025-01-14 03:44:20|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|43731.7|43711.7|0
1736826270000|2025-01-14 03:44:30|43730.6|43710.6|43731.7|43711.7|43731.7|43711.7|43730.6|43710.6|1
1736826280000|2025-01-14 03:44:40|43736.7|43716.7|43742.9|43722.9|43742.9|43722.9|43736.7|43716.7|5
1736826290000|2025-01-14 03:44:50|43744.1|43724.1|43745.4|43725.4|43745.4|43725.4|43744.1|43724.1|1
1736826300000|2025-01-14 03:45:00|43746.7|43726.7|43744.2|43724.2|43746.7|43726.7|43744.2|43724.2|5
1736826310000|2025-01-14 03:45:10|43741.6|43721.6|43737.9|43717.9|43741.6|43721.6|43737.9|43717.9|5
1736826320000|2025-01-14 03:45:20|43739.1|43719.1|43742.9|43722.9|43742.9|43722.9|43739.1|43719.1|2
1736826330000|2025-01-14 03:45:30|43744.2|43724.2|43749.2|43729.2|43749.2|43729.2|43744.2|43724.2|0
1736826340000|2025-01-14 03:45:40|43750.4|43730.4|43749.2|43729.2|43751.7|43731.7|43749.2|43729.2|1
1736826350000|2025-01-14 03:45:50|43746.7|43726.7|43741.7|43721.7|43746.7|43726.7|43741.7|43721.7|0
1736826360000|2025-01-14 03:46:00|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|5
1736826370000|2025-01-14 03:46:10|43743.1|43723.1|43740.6|43720.6|43744.2|43724.2|43740.6|43720.6|0
1736826380000|2025-01-14 03:46:20|43739.2|43719.2|43739.2|43719.2|43739.2|43719.2|43736.7|43716.7|2
1736826390000|2025-01-14 03:46:30|43741.7|43721.7|43733.1|43713.1|43741.7|43721.7|43731.7|43711.7|1
1736826400000|2025-01-14 03:46:40|43731.7|43711.7|43734.2|43714.2|43734.2|43714.2|43731.7|43711.7|0
1736826410000|2025-01-14 03:46:50|43732.9|43712.9|43726.7|43706.7|43732.9|43712.9|43726.7|43706.7|1
1736826420000|2025-01-14 03:47:00|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|43721.7|43701.7|6
1736826440000|2025-01-14 03:47:20|43724.2|43704.2|43724.2|43704.2|43724.2|43704.2|43721.7|43701.7|1
1736826450000|2025-01-14 03:47:30|43723.1|43703.1|43721.7|43701.7|43724.2|43704.2|43721.7|43701.7|5
1736826460000|2025-01-14 03:47:40|||||||||1
1736826470000|2025-01-14 03:47:50|43720.6|43700.6|43719.2|43699.2|43720.6|43700.6|43719.2|43699.2|0
1736826480000|2025-01-14 03:48:00|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|0
1736826490000|2025-01-14 03:48:10|43719.2|43699.2|43717.9|43697.9|43719.2|43699.2|43716.7|43696.7|0
1736826500000|2025-01-14 03:48:20|43719.2|43699.2|43716.7|43696.7|43719.2|43699.2|43716.7|43696.7|0
1736826510000|2025-01-14 03:48:30|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|43714.2|43694.2|2
1736826520000|2025-01-14 03:48:40|43711.7|43691.7|43704.2|43684.2|43711.7|43691.7|43703.1|43683.1|6
1736826530000|2025-01-14 03:48:50|43702.9|43682.9|43704.2|43684.2|43704.2|43684.2|43701.7|43681.7|0
1736826540000|2025-01-14 03:49:00|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1736826550000|2025-01-14 03:49:10|43704.2|43684.2|43699.2|43679.2|43704.2|43684.2|43699.2|43679.2|1
1736826560000|2025-01-14 03:49:20|43697.9|43677.9|43696.7|43676.7|43697.9|43677.9|43696.7|43676.7|0
1736826570000|2025-01-14 03:49:30|43699.2|43679.2|43699.2|43679.2|43700.6|43680.6|43699.2|43679.2|0
1736826580000|2025-01-14 03:49:40|43700.6|43680.6|43699.2|43679.2|43701.7|43681.7|43699.2|43679.2|0
1736826590000|2025-01-14 03:49:50|43698.1|43678.1|43694.2|43674.2|43698.1|43678.1|43694.2|43674.2|1
1736826600000|2025-01-14 03:50:00|43695.4|43675.4|43694.2|43674.2|43696.7|43676.7|43694.2|43674.2|0
1736826610000|2025-01-14 03:50:10|43691.7|43671.7|43689.2|43669.2|43691.7|43671.7|43689.2|43669.2|3
1736826620000|2025-01-14 03:50:20|43691.7|43671.7|43692.9|43672.9|43692.9|43672.9|43691.7|43671.7|4
1736826640000|2025-01-14 03:50:40|43695.2|43675.2|43700.4|43680.4|43700.4|43680.4|43695.2|43675.2|1
1736826660000|2025-01-14 03:51:00|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|43701.7|43681.7|0
1736826670000|2025-01-14 03:51:10|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|2
1736826680000|2025-01-14 03:51:20|||||||||1
1736826690000|2025-01-14 03:51:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|0
1736826700000|2025-01-14 03:51:40|43706.7|43686.7|43705.4|43685.4|43706.7|43686.7|43704.2|43684.2|0
1736826710000|2025-01-14 03:51:50|43706.7|43686.7|43704.2|43684.2|43706.7|43686.7|43704.2|43684.2|0
1736826730000|2025-01-14 03:52:10|43702.9|43682.9|43693.1|43673.1|43702.9|43682.9|43693.1|43673.1|7
1736826750000|2025-01-14 03:52:30|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|43688.1|43668.1|0
1736826760000|2025-01-14 03:52:40|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|43684.2|43664.2|4
1736826790000|2025-01-14 03:53:10|43681.7|43661.7|43681.7|43661.7|43686.7|43666.7|43681.7|43661.7|3
1736826800000|2025-01-14 03:53:20|43683.1|43663.1|43689.2|43669.2|43689.2|43669.2|43675.6|43655.6|31
1736826810000|2025-01-14 03:53:30|43691.7|43671.7|43700.6|43680.6|43700.6|43680.6|43691.7|43671.7|1
1736826820000|2025-01-14 03:53:40|43699.2|43679.2|43695.6|43675.6|43699.2|43679.2|43695.6|43675.6|20
1736826840000|2025-01-14 03:54:00|43694.2|43674.2|43693.1|43673.1|43694.2|43674.2|43693.1|43673.1|1
1736826850000|2025-01-14 03:54:10|43690.6|43670.6|43685.8|43665.8|43694.2|43674.2|43684.6|43664.6|6
1736826870000|2025-01-14 03:54:30|43683.1|43663.1|43680.6|43660.6|43683.1|43663.1|43680.6|43660.6|3
1736826890000|2025-01-14 03:54:50|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|43678.1|43658.1|5
1736826900000|2025-01-14 03:55:00|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|43675.6|43655.6|0
1736826920000|2025-01-14 03:55:20|43673.1|43653.1|43664.4|43644.4|43673.1|43653.1|43664.4|43644.4|7
1736826930000|2025-01-14 03:55:30|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43664.4|43644.4|7
1736826940000|2025-01-14 03:55:40|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|43665.6|43645.6|0
1736826950000|2025-01-14 03:55:50|43666.8|43646.8|43680.8|43660.8|43680.8|43660.8|43666.8|43646.8|17
1736826960000|2025-01-14 03:56:00|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|43685.6|43665.6|0
1736826970000|2025-01-14 03:56:10|43684.3|43664.3|43694.3|43674.3|43694.3|43674.3|43684.3|43664.3|15
1736826980000|2025-01-14 03:56:20|43696.9|43676.9|43704.3|43684.3|43717.9|43697.9|43696.9|43676.9|36
1736826990000|2025-01-14 03:56:30|43703.1|43683.1|43696.8|43676.8|43703.1|43683.1|43696.8|43676.8|0
1736827000000|2025-01-14 03:56:40|43699.3|43679.3|43699.3|43679.3|43699.3|43679.3|43698.1|43678.1|1
1736827010000|2025-01-14 03:56:50|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|5
1736827020000|2025-01-14 03:57:00|43694.4|43674.4|43696.8|43676.8|43696.8|43676.8|43694.4|43674.4|2
1736827040000|2025-01-14 03:57:20|||||||||3
1736827050000|2025-01-14 03:57:30|43698.1|43678.1|43696.8|43676.8|43698.1|43678.1|43696.8|43676.8|0
1736827070000|2025-01-14 03:57:50|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|1
1736827080000|2025-01-14 03:58:00|43694.3|43674.3|43691.8|43671.8|43694.3|43674.3|43691.8|43671.8|1
1736827090000|2025-01-14 03:58:10|43694.3|43674.3|43690.4|43670.4|43694.3|43674.3|43689.3|43669.3|2
1736827100000|2025-01-14 03:58:20|43691.8|43671.8|43691.8|43671.8|43694.3|43674.3|43690.6|43670.6|3
1736827110000|2025-01-14 03:58:30|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|43694.3|43674.3|0
1736827120000|2025-01-14 03:58:40|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|0
1736827140000|2025-01-14 03:59:00|43691.8|43671.8|43689.3|43669.3|43691.8|43671.8|43689.3|43669.3|3
1736827150000|2025-01-14 03:59:10|43691.8|43671.8|43696.8|43676.8|43696.8|43676.8|43691.8|43671.8|1
1736827160000|2025-01-14 03:59:20|43694.3|43674.3|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|0
1736827190000|2025-01-14 03:59:50|43692.9|43672.9|43691.8|43671.8|43692.9|43672.9|43691.8|43671.8|3
1736827210000|2025-01-14 04:00:10|43689.3|43669.3|43669.3|43649.3|43689.3|43669.3|43669.3|43649.3|8
1736827220000|2025-01-14 04:00:20|43671.8|43651.8|43669.3|43649.3|43671.8|43651.8|43669.3|43649.3|2
1736827230000|2025-01-14 04:00:30|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|5
1736827240000|2025-01-14 04:00:40|43670.6|43650.6|43671.8|43651.8|43671.8|43651.8|43669.3|43649.3|4
1736827260000|2025-01-14 04:01:00|43674.3|43654.3|43676.8|43656.8|43676.8|43656.8|43674.3|43654.3|0
1736827270000|2025-01-14 04:01:10|43674.3|43654.3|43673.1|43653.1|43674.3|43654.3|43671.8|43651.8|1
1736827280000|2025-01-14 04:01:20|43674.3|43654.3|43671.8|43651.8|43674.3|43654.3|43671.8|43651.8|0
1736827310000|2025-01-14 04:01:50|43672.9|43652.9|43671.8|43651.8|43672.9|43652.9|43671.8|43651.8|3
1736827320000|2025-01-14 04:02:00|43672.9|43652.9|43674.3|43654.3|43676.8|43656.8|43672.9|43652.9|0
1736827330000|2025-01-14 04:02:10|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|1
1736827350000|2025-01-14 04:02:30|43670.4|43650.4|43669.3|43649.3|43671.8|43651.8|43666.8|43646.8|2
1736827360000|2025-01-14 04:02:40|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|43671.8|43651.8|0
1736827370000|2025-01-14 04:02:50|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|2
1736827380000|2025-01-14 04:03:00|||||||||3
1736827390000|2025-01-14 04:03:10|43668.1|43648.1|43666.8|43646.8|43669.3|43649.3|43666.8|43646.8|0
1736827400000|2025-01-14 04:03:20|43668.1|43648.1|43671.8|43651.8|43671.8|43651.8|43668.1|43648.1|0
1736827430000|2025-01-14 04:03:50|43670.6|43650.6|43669.3|43649.3|43670.6|43650.6|43669.3|43649.3|0
1736827460000|2025-01-14 04:04:20|43666.8|43646.8|43658.1|43638.1|43666.8|43646.8|43658.1|43638.1|5
1736827470000|2025-01-14 04:04:30|43659.3|43639.3|43658.1|43638.1|43659.3|43639.3|43656.8|43636.8|1
1736827480000|2025-01-14 04:04:40|43656.8|43636.8|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|3
1736827490000|2025-01-14 04:04:50|43650.6|43630.6|43649.3|43629.3|43650.6|43630.6|43649.3|43629.3|1
1736827500000|2025-01-14 04:05:00|43648.1|43628.1|43646.8|43626.8|43648.1|43628.1|43646.8|43626.8|0
1736827510000|2025-01-14 04:05:10|43645.6|43625.6|43639.3|43619.3|43645.6|43625.6|43639.3|43619.3|4
1736827520000|2025-01-14 04:05:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|1
1736827530000|2025-01-14 04:05:30|43637.9|43617.9|43636.8|43616.8|43637.9|43617.9|43636.8|43616.8|4
1736827540000|2025-01-14 04:05:40|43638.1|43618.1|43641.8|43621.8|43641.8|43621.8|43638.1|43618.1|1
1736827550000|2025-01-14 04:05:50|43642.9|43622.9|43641.8|43621.8|43642.9|43622.9|43641.8|43621.8|3
1736827560000|2025-01-14 04:06:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736827570000|2025-01-14 04:06:10|||||||||9
1736827580000|2025-01-14 04:06:20|43645.4|43625.4|43646.8|43626.8|43646.8|43626.8|43645.4|43625.4|3
1736827590000|2025-01-14 04:06:30|43647.9|43627.9|43646.8|43626.8|43647.9|43627.9|43646.8|43626.8|0
1736827600000|2025-01-14 04:06:40|43645.6|43625.6|43646.8|43626.8|43646.8|43626.8|43645.6|43625.6|0
1736827610000|2025-01-14 04:06:50|43645.4|43625.4|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|2
1736827620000|2025-01-14 04:07:00|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|1
1736827630000|2025-01-14 04:07:10|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|4
1736827640000|2025-01-14 04:07:20|||||||||1
1736827650000|2025-01-14 04:07:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|1
1736827660000|2025-01-14 04:07:40|43659.3|43639.3|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|1
1736827670000|2025-01-14 04:07:50|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|43664.3|43644.3|1
1736827700000|2025-01-14 04:08:20|43661.8|43641.8|43660.6|43640.6|43661.8|43641.8|43660.6|43640.6|1
1736827710000|2025-01-14 04:08:30|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1736827740000|2025-01-14 04:09:00|43660.6|43640.6|43656.8|43636.8|43660.6|43640.6|43656.8|43636.8|1
1736827760000|2025-01-14 04:09:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1736827780000|2025-01-14 04:09:40|43660.6|43640.6|43661.8|43641.8|43661.8|43641.8|43660.6|43640.6|0
1736827790000|2025-01-14 04:09:50|43659.3|43639.3|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|0
1736827810000|2025-01-14 04:10:10|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736827820000|2025-01-14 04:10:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736827830000|2025-01-14 04:10:30|||||||||5
1736827840000|2025-01-14 04:10:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736827850000|2025-01-14 04:10:50|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|1
1736827860000|2025-01-14 04:11:00|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1736827870000|2025-01-14 04:11:10|43654.3|43634.3|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|1
1736827890000|2025-01-14 04:11:30|43654.1|43634.1|43656.8|43636.8|43656.8|43636.8|43654.1|43634.1|3
1736827910000|2025-01-14 04:11:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736827920000|2025-01-14 04:12:00|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|3
1736827930000|2025-01-14 04:12:10|43650.6|43630.6|43649.3|43629.3|43651.8|43631.8|43649.3|43629.3|9
1736827940000|2025-01-14 04:12:20|43646.8|43626.8|43651.8|43631.8|43651.8|43631.8|43646.8|43626.8|0
1736827950000|2025-01-14 04:12:30|||||||||2
1736827980000|2025-01-14 04:13:00|43654.3|43634.3|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1736827990000|2025-01-14 04:13:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736828010000|2025-01-14 04:13:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736828020000|2025-01-14 04:13:40|43658.1|43638.1|43661.8|43641.8|43661.8|43641.8|43658.1|43638.1|2
1736828060000|2025-01-14 04:14:20|43664.3|43644.3|43660.6|43640.6|43664.3|43644.3|43660.6|43640.6|0
1736828070000|2025-01-14 04:14:30|43661.8|43641.8|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|0
1736828090000|2025-01-14 04:14:50|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|43663.1|43643.1|1
1736828100000|2025-01-14 04:15:00|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1736828110000|2025-01-14 04:15:10|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736828120000|2025-01-14 04:15:20|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|43653.1|43633.1|1
1736828130000|2025-01-14 04:15:30|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736828140000|2025-01-14 04:15:40|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736828150000|2025-01-14 04:15:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736828160000|2025-01-14 04:16:00|43652.9|43632.9|43654.3|43634.3|43654.3|43634.3|43652.9|43632.9|1
1736828200000|2025-01-14 04:16:40|43656.8|43636.8|43654.3|43634.3|43656.8|43636.8|43651.8|43631.8|1
1736828210000|2025-01-14 04:16:50|43653|43633|43651.8|43631.8|43653|43633|43651.8|43631.8|0
1736828220000|2025-01-14 04:17:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828240000|2025-01-14 04:17:20|43651.8|43631.8|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|1
1736828260000|2025-01-14 04:17:40|43648|43628|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|2
1736828270000|2025-01-14 04:17:50|43645.5|43625.5|43644.3|43624.3|43645.5|43625.5|43644.3|43624.3|1
1736828280000|2025-01-14 04:18:00|43645.5|43625.5|43646.8|43626.8|43646.8|43626.8|43645.5|43625.5|0
1736828290000|2025-01-14 04:18:10|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|0
1736828300000|2025-01-14 04:18:20|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|2
1736828310000|2025-01-14 04:18:30|43643.1|43623.1|43641.8|43621.8|43644.3|43624.3|43641.8|43621.8|4
1736828320000|2025-01-14 04:18:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828330000|2025-01-14 04:18:50|||||||||1
1736828340000|2025-01-14 04:19:00|43645.5|43625.5|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|1
1736828360000|2025-01-14 04:19:20|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828400000|2025-01-14 04:20:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828420000|2025-01-14 04:20:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736828430000|2025-01-14 04:20:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828450000|2025-01-14 04:20:50|43646.8|43626.8|43641.8|43621.8|43646.8|43626.8|43641.8|43621.8|22
1736828460000|2025-01-14 04:21:00|43640.5|43620.5|43639.3|43619.3|43640.5|43620.5|43639.3|43619.3|0
1736828470000|2025-01-14 04:21:10|43640.6|43620.6|43641.8|43621.8|43641.8|43621.8|43640.6|43620.6|1
1736828480000|2025-01-14 04:21:20|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|1
1736828490000|2025-01-14 04:21:30|43639.3|43619.3|43646.8|43626.8|43646.8|43626.8|43639.3|43619.3|0
1736828500000|2025-01-14 04:21:40|43645.5|43625.5|43641.8|43621.8|43645.5|43625.5|43641.8|43621.8|0
1736828520000|2025-01-14 04:22:00|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|3
1736828540000|2025-01-14 04:22:20|43645.6|43625.6|43643|43623|43646.8|43626.8|43643|43623|3
1736828550000|2025-01-14 04:22:30|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828560000|2025-01-14 04:22:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|4
1736828570000|2025-01-14 04:22:50|||||||||5
1736828630000|2025-01-14 04:23:50|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736828670000|2025-01-14 04:24:30|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736828690000|2025-01-14 04:24:50|||||||||1
1736828700000|2025-01-14 04:25:00|43648|43628|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|0
1736828710000|2025-01-14 04:25:10|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828730000|2025-01-14 04:25:30|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736828740000|2025-01-14 04:25:40|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|0
1736828750000|2025-01-14 04:25:50|43645.5|43625.5|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|1
1736828770000|2025-01-14 04:26:10|43653.1|43633.1|43654.3|43634.3|43656.8|43636.8|43653.1|43633.1|2
1736828780000|2025-01-14 04:26:20|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736828790000|2025-01-14 04:26:30|43655.6|43635.6|43654.3|43634.3|43655.6|43635.6|43651.8|43631.8|0
1736828800000|2025-01-14 04:26:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736828810000|2025-01-14 04:26:50|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|1
1736828830000|2025-01-14 04:27:10|43651.8|43631.8|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1736828840000|2025-01-14 04:27:20|43650.6|43630.6|43651.8|43631.8|43651.8|43631.8|43650.6|43630.6|0
1736828850000|2025-01-14 04:27:30|43649.3|43629.3|43649.3|43629.3|43650.6|43630.6|43649.3|43629.3|2
1736828860000|2025-01-14 04:27:40|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736828900000|2025-01-14 04:28:20|43648.1|43628.1|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|1
1736828940000|2025-01-14 04:29:00|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|43640.6|43620.6|5
1736828950000|2025-01-14 04:29:10|43639.5|43619.5|43635.6|43615.6|43640.6|43620.6|43635.6|43615.6|1
1736828970000|2025-01-14 04:29:30|43635.7|43615.7|43639.3|43619.3|43639.3|43619.3|43635.7|43615.7|1
1736828980000|2025-01-14 04:29:40|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|2
1736828990000|2025-01-14 04:29:50|43641.8|43621.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|2
1736829000000|2025-01-14 04:30:00|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|0
1736829010000|2025-01-14 04:30:10|43644.3|43624.3|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|0
1736829030000|2025-01-14 04:30:30|43640.5|43620.5|43644.3|43624.3|43644.3|43624.3|43640.5|43620.5|0
1736829040000|2025-01-14 04:30:40|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1736829060000|2025-01-14 04:31:00|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1736829070000|2025-01-14 04:31:10|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1736829080000|2025-01-14 04:31:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829090000|2025-01-14 04:31:30|43650.7|43630.7|43649.3|43629.3|43650.7|43630.7|43649.3|43629.3|0
1736829100000|2025-01-14 04:31:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829110000|2025-01-14 04:31:50|43648.2|43628.2|43646.8|43626.8|43648.2|43628.2|43646.8|43626.8|0
1736829120000|2025-01-14 04:32:00|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|0
1736829140000|2025-01-14 04:32:20|43648|43628|43651.8|43631.8|43651.8|43631.8|43648|43628|0
1736829150000|2025-01-14 04:32:30|||||||||2
1736829160000|2025-01-14 04:32:40|43650.7|43630.7|43650.5|43630.5|43650.7|43630.7|43650.5|43630.5|0
1736829170000|2025-01-14 04:32:50|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1736829180000|2025-01-14 04:33:00|43650.5|43630.5|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829190000|2025-01-14 04:33:10|43650.7|43630.7|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|0
1736829200000|2025-01-14 04:33:20|43650.7|43630.7|43649.3|43629.3|43650.7|43630.7|43649.3|43629.3|1
1736829220000|2025-01-14 04:33:40|43648.2|43628.2|43646.8|43626.8|43648.2|43628.2|43646.8|43626.8|0
1736829230000|2025-01-14 04:33:50|43649.3|43629.3|43651.8|43631.8|43651.8|43631.8|43649.3|43629.3|2
1736829240000|2025-01-14 04:34:00|43654.3|43634.3|43658.2|43638.2|43659.3|43639.3|43654.3|43634.3|6
1736829250000|2025-01-14 04:34:10|43656.8|43636.8|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|0
1736829260000|2025-01-14 04:34:20|43655.5|43635.5|43656.8|43636.8|43659.3|43639.3|43655.5|43635.5|0
1736829270000|2025-01-14 04:34:30|||||||||1
1736829280000|2025-01-14 04:34:40|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|1
1736829290000|2025-01-14 04:34:50|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1736829300000|2025-01-14 04:35:00|43654.3|43634.3|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1736829310000|2025-01-14 04:35:10|43659.3|43639.3|43654.3|43634.3|43660.5|43640.5|43654.3|43634.3|0
1736829320000|2025-01-14 04:35:20|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736829330000|2025-01-14 04:35:30|43654.3|43634.3|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1736829340000|2025-01-14 04:35:40|43656.8|43636.8|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1736829360000|2025-01-14 04:36:00|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1736829370000|2025-01-14 04:36:10|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736829380000|2025-01-14 04:36:20|43656.8|43636.8|43656.8|43636.8|43659.3|43639.3|43656.6|43636.6|1
1736829390000|2025-01-14 04:36:30|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|0
1736829400000|2025-01-14 04:36:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736829410000|2025-01-14 04:36:50|||||||||2
1736829420000|2025-01-14 04:37:00|43649.3|43629.3|43644.3|43624.3|43649.3|43629.3|43644.3|43624.3|4
1736829450000|2025-01-14 04:37:30|||||||||4
1736829470000|2025-01-14 04:37:50|43643|43623|43643.2|43623.2|43643.2|43623.2|43643|43623|4
1736829480000|2025-01-14 04:38:00|43641.8|43621.8|43644.3|43624.3|43644.3|43624.3|43641.8|43621.8|0
1736829490000|2025-01-14 04:38:10|43645.5|43625.5|43644.3|43624.3|43645.5|43625.5|43644.3|43624.3|0
1736829500000|2025-01-14 04:38:20|43645.7|43625.7|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1736829510000|2025-01-14 04:38:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1736829520000|2025-01-14 04:38:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1736829530000|2025-01-14 04:38:50|43645.5|43625.5|43646.8|43626.8|43646.8|43626.8|43645.5|43625.5|0
1736829550000|2025-01-14 04:39:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829570000|2025-01-14 04:39:30|43646.8|43626.8|43649.3|43629.3|43649.3|43629.3|43646.8|43626.8|1
1736829590000|2025-01-14 04:39:50|43650.7|43630.7|43651.8|43631.8|43651.8|43631.8|43650.7|43630.7|0
1736829610000|2025-01-14 04:40:10|43649.3|43629.3|43656.8|43636.8|43656.8|43636.8|43649.3|43629.3|2
1736829620000|2025-01-14 04:40:20|43655.7|43635.7|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|0
1736829630000|2025-01-14 04:40:30|||||||||1
1736829640000|2025-01-14 04:40:40|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|0
1736829650000|2025-01-14 04:40:50|43653.2|43633.2|43651.8|43631.8|43653.2|43633.2|43651.8|43631.8|0
1736829660000|2025-01-14 04:41:00|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829670000|2025-01-14 04:41:10|43648.2|43628.2|43645.7|43625.7|43648.2|43628.2|43645.7|43625.7|1
1736829680000|2025-01-14 04:41:20|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|0
1736829690000|2025-01-14 04:41:30|||||||||1
1736829710000|2025-01-14 04:41:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1736829740000|2025-01-14 04:42:20|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829760000|2025-01-14 04:42:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|2
1736829770000|2025-01-14 04:42:50|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829780000|2025-01-14 04:43:00|43645.7|43625.7|43647|43627|43647|43627|43645.7|43625.7|0
1736829810000|2025-01-14 04:43:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|1
1736829830000|2025-01-14 04:43:50|43649.3|43629.3|43650.7|43630.7|43650.7|43630.7|43649.3|43629.3|0
1736829840000|2025-01-14 04:44:00|||||||||1
1736829850000|2025-01-14 04:44:10|43651.8|43631.8|43652|43632|43653.2|43633.2|43650.7|43630.7|0
1736829860000|2025-01-14 04:44:20|43650.7|43630.7|43650.7|43630.7|43653.2|43633.2|43650.7|43630.7|0
1736829870000|2025-01-14 04:44:30|43651.8|43631.8|43653.2|43633.2|43653.2|43633.2|43651.8|43631.8|0
1736829890000|2025-01-14 04:44:50|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|0
1736829940000|2025-01-14 04:45:40|43656.8|43636.8|43658.2|43638.2|43658.2|43638.2|43656.8|43636.8|2
1736829950000|2025-01-14 04:45:50|43659.5|43639.5|43663.2|43643.2|43663.2|43643.2|43659.5|43639.5|0
1736829960000|2025-01-14 04:46:00|43665.7|43645.7|43668.2|43648.2|43668.2|43648.2|43665.7|43645.7|3
1736829970000|2025-01-14 04:46:10|43669.5|43649.5|43672|43652|43672|43652|43669.5|43649.5|0
1736829980000|2025-01-14 04:46:20|43673.2|43653.2|43675.7|43655.7|43675.7|43655.7|43673.2|43653.2|0
1736830000000|2025-01-14 04:46:40|43674.5|43654.5|43673.2|43653.2|43674.5|43654.5|43673.2|43653.2|6
1736830030000|2025-01-14 04:47:10|43672|43652|43664.5|43644.5|43672|43652|43664.5|43644.5|0
1736830050000|2025-01-14 04:47:30|43660.7|43640.7|43658.2|43638.2|43660.7|43640.7|43655.7|43635.7|17
1736830060000|2025-01-14 04:47:40|43660.7|43640.7|43656.8|43636.8|43660.7|43640.7|43656.8|43636.8|0
1736830070000|2025-01-14 04:47:50|43655.7|43635.7|43653.2|43633.2|43655.7|43635.7|43650.7|43630.7|7
1736830080000|2025-01-14 04:48:00|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|43650.9|43630.9|0
1736830090000|2025-01-14 04:48:10|43652|43632|43653.2|43633.2|43654.3|43634.3|43652|43632|1
1736830100000|2025-01-14 04:48:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|1
1736830110000|2025-01-14 04:48:30|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830120000|2025-01-14 04:48:40|43649.5|43629.5|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830140000|2025-01-14 04:49:00|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830150000|2025-01-14 04:49:10|43648.4|43628.4|43650.7|43630.7|43650.7|43630.7|43648.4|43628.4|2
1736830160000|2025-01-14 04:49:20|43652|43632|43652|43632|43652|43632|43652|43632|0
1736830180000|2025-01-14 04:49:40|43650.7|43630.7|43650.7|43630.7|43653.2|43633.2|43650.7|43630.7|3
1736830190000|2025-01-14 04:49:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|3
1736830200000|2025-01-14 04:50:00|43647|43627|43649.5|43629.5|43649.5|43629.5|43647|43627|0
1736830210000|2025-01-14 04:50:10|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830230000|2025-01-14 04:50:30|43651.8|43631.8|43653.2|43633.2|43653.2|43633.2|43651.8|43631.8|0
1736830250000|2025-01-14 04:50:50|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|0
1736830280000|2025-01-14 04:51:20|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|1
1736830290000|2025-01-14 04:51:30|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830310000|2025-01-14 04:51:50|43650.7|43630.7|43649.5|43629.5|43650.7|43630.7|43649.5|43629.5|0
1736830320000|2025-01-14 04:52:00|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43650.7|43630.7|1
1736830330000|2025-01-14 04:52:10|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|43654.5|43634.5|0
1736830340000|2025-01-14 04:52:20|43653.2|43633.2|43651.9|43631.9|43653.2|43633.2|43651.9|43631.9|4
1736830370000|2025-01-14 04:52:50|||||||||1
1736830380000|2025-01-14 04:53:00|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|1
1736830400000|2025-01-14 04:53:20|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|43650.7|43630.7|2
1736830460000|2025-01-14 04:54:20|43649.5|43629.5|43648.2|43628.2|43649.5|43629.5|43648.2|43628.2|2
1736830510000|2025-01-14 04:55:10|||||||||1
1736830530000|2025-01-14 04:55:30|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|0
1736830560000|2025-01-14 04:56:00|43640.7|43620.7|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|2
1736830580000|2025-01-14 04:56:20|43637|43617|43635.7|43615.7|43637|43617|43635.7|43615.7|4
1736830590000|2025-01-14 04:56:30|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|0
1736830600000|2025-01-14 04:56:40|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1736830610000|2025-01-14 04:56:50|43633.2|43613.2|43632|43612|43633.2|43613.2|43632|43612|1
1736830650000|2025-01-14 04:57:30|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|43629.5|43609.5|1
1736830660000|2025-01-14 04:57:40|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|0
1736830680000|2025-01-14 04:58:00|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|1
1736830700000|2025-01-14 04:58:20|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|7
1736830710000|2025-01-14 04:58:30|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|1
1736830730000|2025-01-14 04:58:50|43616.9|43596.9|43615.7|43595.7|43616.9|43596.9|43615.7|43595.7|5
1736830740000|2025-01-14 04:59:00|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43615.7|43595.7|2
1736830750000|2025-01-14 04:59:10|43617|43597|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|1
1736830760000|2025-01-14 04:59:20|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|0
1736830770000|2025-01-14 04:59:30|43615.7|43595.7|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|4
1736830780000|2025-01-14 04:59:40|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43614.5|43594.5|0
1736830790000|2025-01-14 04:59:50|43618.2|43598.2|43615.7|43595.7|43618.2|43598.2|43615.7|43595.7|0
1736830800000|2025-01-14 05:00:00|43613.2|43593.2|43625.7|43605.7|43627|43607|43613.2|43593.2|7
1736830810000|2025-01-14 05:00:10|43626.9|43606.9|43623.2|43603.2|43630.7|43610.7|43623.2|43603.2|3
1736830820000|2025-01-14 05:00:20|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|1
1736830830000|2025-01-14 05:00:30|43623.2|43603.2|43625.7|43605.7|43625.7|43605.7|43623.2|43603.2|3
1736830840000|2025-01-14 05:00:40|43628.2|43608.2|43633.2|43613.2|43633.2|43613.2|43628.2|43608.2|0
1736830850000|2025-01-14 05:00:50|43634.5|43614.5|43635.7|43615.7|43635.7|43615.7|43633.2|43613.2|0
1736830860000|2025-01-14 05:01:00|43638.2|43618.2|43648.2|43628.2|43648.2|43628.2|43638.2|43618.2|2
1736830870000|2025-01-14 05:01:10|43647|43627|43648.2|43628.2|43648.2|43628.2|43645.7|43625.7|0
1736830880000|2025-01-14 05:01:20|43649.5|43629.5|43650.7|43630.7|43650.7|43630.7|43649.5|43629.5|0
1736830900000|2025-01-14 05:01:40|||||||||2
1736830910000|2025-01-14 05:01:50|43649.5|43629.5|43650.7|43630.7|43650.7|43630.7|43649.5|43629.5|1
1736830920000|2025-01-14 05:02:00|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|1
1736830930000|2025-01-14 05:02:10|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|1
1736830940000|2025-01-14 05:02:20|43658|43638|43656.9|43636.9|43659.4|43639.4|43656.9|43636.9|1
1736830950000|2025-01-14 05:02:30|43655.7|43635.7|43654.4|43634.4|43655.7|43635.7|43654.4|43634.4|2
1736830960000|2025-01-14 05:02:40|43656.9|43636.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1736830970000|2025-01-14 05:02:50|43653|43633|43655.7|43635.7|43655.7|43635.7|43653|43633|1
1736830980000|2025-01-14 05:03:00|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|5
1736830990000|2025-01-14 05:03:10|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|0
1736831000000|2025-01-14 05:03:20|||||||||1
1736831010000|2025-01-14 05:03:30|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|0
1736831020000|2025-01-14 05:03:40|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|43653.2|43633.2|0
1736831030000|2025-01-14 05:03:50|43655.7|43635.7|43651.9|43631.9|43655.7|43635.7|43651.9|43631.9|0
1736831040000|2025-01-14 05:04:00|43650.7|43630.7|43645.7|43625.7|43650.7|43630.7|43645.7|43625.7|1
1736831050000|2025-01-14 05:04:10|43644.4|43624.4|43640.7|43620.7|43644.4|43624.4|43640.7|43620.7|2
1736831060000|2025-01-14 05:04:20|43643.2|43623.2|43638.2|43618.2|43643.2|43623.2|43638.2|43618.2|0
1736831070000|2025-01-14 05:04:30|||||||||3
1736831080000|2025-01-14 05:04:40|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|1
1736831090000|2025-01-14 05:04:50|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|43639.6|43619.6|1
1736831100000|2025-01-14 05:05:00|43638.2|43618.2|43640.7|43620.7|43640.7|43620.7|43638.2|43618.2|0
1736831110000|2025-01-14 05:05:10|43639.6|43619.6|43635.7|43615.7|43640.7|43620.7|43635.7|43615.7|1
1736831120000|2025-01-14 05:05:20|43638.2|43618.2|43635.7|43615.7|43639.4|43619.4|43635.7|43615.7|0
1736831130000|2025-01-14 05:05:30|43638.2|43618.2|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|0
1736831140000|2025-01-14 05:05:40|43639.6|43619.6|43638.2|43618.2|43640.7|43620.7|43638.2|43618.2|0
1736831150000|2025-01-14 05:05:50|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|43635.7|43615.7|0
1736831160000|2025-01-14 05:06:00|43640.7|43620.7|43645.7|43625.7|43645.7|43625.7|43640.7|43620.7|10
1736831170000|2025-01-14 05:06:10|||||||||1
1736831190000|2025-01-14 05:06:30|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|43648.2|43628.2|0
1736831200000|2025-01-14 05:06:40|||||||||2
1736831210000|2025-01-14 05:06:50|43650.7|43630.7|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|0
1736831220000|2025-01-14 05:07:00|43654.6|43634.6|43655.7|43635.7|43655.7|43635.7|43650.7|43630.7|0
1736831230000|2025-01-14 05:07:10|43653.2|43633.2|43651.9|43631.9|43653.2|43633.2|43651.9|43631.9|0
1736831250000|2025-01-14 05:07:30|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43648.2|43628.2|0
1736831260000|2025-01-14 05:07:40|43647.1|43627.1|43643.2|43623.2|43648.2|43628.2|43640.7|43620.7|0
1736831270000|2025-01-14 05:07:50|43642.1|43622.1|43640.7|43620.7|43642.1|43622.1|43640.7|43620.7|0
1736831280000|2025-01-14 05:08:00|43638.2|43618.2|43630.7|43610.7|43638.2|43618.2|43630.7|43610.7|2
1736831290000|2025-01-14 05:08:10|43628.2|43608.2|43625.7|43605.7|43628.2|43608.2|43625.7|43605.7|0
1736831300000|2025-01-14 05:08:20|43624.6|43604.6|43620.7|43600.7|43624.6|43604.6|43620.7|43600.7|1
1736831310000|2025-01-14 05:08:30|43621.9|43601.9|43628.2|43608.2|43628.2|43608.2|43621.9|43601.9|8
1736831320000|2025-01-14 05:08:40|43625.7|43605.7|43623.2|43603.2|43626.9|43606.9|43623.2|43603.2|1
1736831340000|2025-01-14 05:09:00|43621.9|43601.9|43623.2|43603.2|43625.7|43605.7|43620.7|43600.7|1
1736831350000|2025-01-14 05:09:10|43625.7|43605.7|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|0
1736831360000|2025-01-14 05:09:20|43628.2|43608.2|43623.2|43603.2|43628.2|43608.2|43623.2|43603.2|1
1736831370000|2025-01-14 05:09:30|43624.4|43604.4|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736831380000|2025-01-14 05:09:40|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|0
1736831390000|2025-01-14 05:09:50|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|43628.2|43608.2|1
1736831400000|2025-01-14 05:10:00|43626.9|43606.9|43623.2|43603.2|43626.9|43606.9|43620.7|43600.7|5
1736831410000|2025-01-14 05:10:10|43624.4|43604.4|43624.6|43604.6|43625.7|43605.7|43624.4|43604.4|0
1736831420000|2025-01-14 05:10:20|43623.2|43603.2|43623.2|43603.2|43625.7|43605.7|43623.2|43603.2|1
1736831430000|2025-01-14 05:10:30|43620.7|43600.7|43613.2|43593.2|43620.7|43600.7|43613.2|43593.2|12
1736831440000|2025-01-14 05:10:40|43610.7|43590.7|43612.1|43592.1|43613.2|43593.2|43610.7|43590.7|7
1736831450000|2025-01-14 05:10:50|43610.7|43590.7|43616.9|43596.9|43616.9|43596.9|43608.2|43588.2|5
1736831460000|2025-01-14 05:11:00|43619.4|43599.4|43618.2|43598.2|43621.9|43601.9|43618.2|43598.2|2
1736831470000|2025-01-14 05:11:10|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43618.2|43598.2|6
1736831490000|2025-01-14 05:11:30|43617.1|43597.1|43615.7|43595.7|43617.1|43597.1|43615.7|43595.7|0
1736831500000|2025-01-14 05:11:40|43614.4|43594.4|43611.9|43591.9|43614.6|43594.6|43610.7|43590.7|2
1736831510000|2025-01-14 05:11:50|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831520000|2025-01-14 05:12:00|43609.4|43589.4|43603.2|43583.2|43609.4|43589.4|43603.2|43583.2|4
1736831530000|2025-01-14 05:12:10|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1736831540000|2025-01-14 05:12:20|43595.9|43575.9|43597.1|43577.1|43597.1|43577.1|43593.2|43573.2|8
1736831550000|2025-01-14 05:12:30|43598.2|43578.2|43598.2|43578.2|43600.7|43580.7|43598.2|43578.2|4
1736831560000|2025-01-14 05:12:40|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|4
1736831570000|2025-01-14 05:12:50|43594.6|43574.6|43593.2|43573.2|43595.7|43575.7|43590.7|43570.7|1
1736831580000|2025-01-14 05:13:00|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|1
1736831590000|2025-01-14 05:13:10|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|5
1736831600000|2025-01-14 05:13:20|43594.6|43574.6|43593.2|43573.2|43594.6|43574.6|43593.2|43573.2|1
1736831610000|2025-01-14 05:13:30|43592.1|43572.1|43593.2|43573.2|43593.2|43573.2|43590.7|43570.7|0
1736831620000|2025-01-14 05:13:40|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|0
1736831630000|2025-01-14 05:13:50|43591.9|43571.9|43590.7|43570.7|43593.2|43573.2|43590.7|43570.7|0
1736831640000|2025-01-14 05:14:00|43593.2|43573.2|43588.2|43568.2|43593.2|43573.2|43588.2|43568.2|1
1736831650000|2025-01-14 05:14:10|43590.7|43570.7|43591.9|43571.9|43591.9|43571.9|43588.2|43568.2|2
1736831660000|2025-01-14 05:14:20|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1736831670000|2025-01-14 05:14:30|43594.6|43574.6|43598.2|43578.2|43598.2|43578.2|43594.6|43574.6|0
1736831690000|2025-01-14 05:14:50|43597.1|43577.1|43593.2|43573.2|43598.2|43578.2|43593.2|43573.2|0
1736831700000|2025-01-14 05:15:00|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|0
1736831720000|2025-01-14 05:15:20|43594.6|43574.6|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|1
1736831730000|2025-01-14 05:15:30|43594.6|43574.6|43600.7|43580.7|43600.7|43580.7|43593.2|43573.2|4
1736831740000|2025-01-14 05:15:40|43602.1|43582.1|43608.2|43588.2|43608.2|43588.2|43602.1|43582.1|1
1736831750000|2025-01-14 05:15:50|43609.4|43589.4|43610.7|43590.7|43610.7|43590.7|43609.4|43589.4|1
1736831760000|2025-01-14 05:16:00|43609.6|43589.6|43609.6|43589.6|43610.7|43590.7|43608.2|43588.2|5
1736831770000|2025-01-14 05:16:10|43608.2|43588.2|43610.7|43590.7|43613.2|43593.2|43608.2|43588.2|2
1736831780000|2025-01-14 05:16:20|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831790000|2025-01-14 05:16:30|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|4
1736831800000|2025-01-14 05:16:40|43610.7|43590.7|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|2
1736831810000|2025-01-14 05:16:50|43608.2|43588.2|43610.7|43590.7|43610.7|43590.7|43608.2|43588.2|0
1736831820000|2025-01-14 05:17:00|43611.9|43591.9|43616.9|43596.9|43616.9|43596.9|43611.9|43591.9|0
1736831830000|2025-01-14 05:17:10|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1736831860000|2025-01-14 05:17:40|43615.7|43595.7|43613.2|43593.2|43615.7|43595.7|43613.2|43593.2|1
1736831870000|2025-01-14 05:17:50|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1736831880000|2025-01-14 05:18:00|43608.2|43588.2|43605.7|43585.7|43608.2|43588.2|43603.2|43583.2|1
1736831890000|2025-01-14 05:18:10|43603.2|43583.2|43605.7|43585.7|43605.7|43585.7|43603.2|43583.2|0
1736831900000|2025-01-14 05:18:20|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|0
1736831910000|2025-01-14 05:18:30|43607.1|43587.1|43611.9|43591.9|43613.2|43593.2|43605.7|43585.7|0
1736831920000|2025-01-14 05:18:40|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|0
1736831930000|2025-01-14 05:18:50|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|0
1736831940000|2025-01-14 05:19:00|43609.6|43589.6|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|0
1736831950000|2025-01-14 05:19:10|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|2
1736831960000|2025-01-14 05:19:20|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|0
1736831980000|2025-01-14 05:19:40|43613.2|43593.2|43618.2|43598.2|43618.2|43598.2|43613.2|43593.2|1
1736831990000|2025-01-14 05:19:50|||||||||1
1736832000000|2025-01-14 05:20:00|43617.1|43597.1|43610.7|43590.7|43617.1|43597.1|43610.7|43590.7|0
1736832010000|2025-01-14 05:20:10|43608.2|43588.2|43609.4|43589.4|43609.4|43589.4|43608.2|43588.2|0
1736832020000|2025-01-14 05:20:20|43610.7|43590.7|43610.7|43590.7|43610.7|43590.7|43608.2|43588.2|1
1736832030000|2025-01-14 05:20:30|43608.2|43588.2|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|1
1736832040000|2025-01-14 05:20:40|43607.1|43587.1|43603.2|43583.2|43607.1|43587.1|43603.2|43583.2|9
1736832050000|2025-01-14 05:20:50|43602.1|43582.1|43600.7|43580.7|43602.1|43582.1|43600.7|43580.7|0
1736832060000|2025-01-14 05:21:00|43598.2|43578.2|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|0
1736832070000|2025-01-14 05:21:10|43599.6|43579.6|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|1
1736832110000|2025-01-14 05:21:50|43599.6|43579.6|43600.7|43580.7|43600.7|43580.7|43598.2|43578.2|1
1736832120000|2025-01-14 05:22:00|43599.6|43579.6|43590.7|43570.7|43599.6|43579.6|43590.7|43570.7|2
1736832130000|2025-01-14 05:22:10|43588.2|43568.2|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|1
1736832140000|2025-01-14 05:22:20|43589.6|43569.6|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|5
1736832150000|2025-01-14 05:22:30|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|7
1736832160000|2025-01-14 05:22:40|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|5
1736832180000|2025-01-14 05:23:00|43578.1|43558.1|43565.7|43545.7|43578.1|43558.1|43565.7|43545.7|12
1736832190000|2025-01-14 05:23:10|43563.2|43543.2|43559.4|43539.4|43563.2|43543.2|43555.7|43535.7|6
1736832200000|2025-01-14 05:23:20|43556.9|43536.9|43555.7|43535.7|43556.9|43536.9|43555.7|43535.7|3
1736832210000|2025-01-14 05:23:30|43554.6|43534.6|43553.2|43533.2|43556.9|43536.9|43553.2|43533.2|3
1736832220000|2025-01-14 05:23:40|43554.4|43534.4|43555.7|43535.7|43555.7|43535.7|43554.4|43534.4|0
1736832230000|2025-01-14 05:23:50|43558.2|43538.2|43555.7|43535.7|43559.4|43539.4|43555.7|43535.7|4
1736832240000|2025-01-14 05:24:00|43558.2|43538.2|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1736832250000|2025-01-14 05:24:10|43560.7|43540.7|43558.2|43538.2|43560.7|43540.7|43558.2|43538.2|0
1736832270000|2025-01-14 05:24:30|43555.7|43535.7|43558.2|43538.2|43560.7|43540.7|43555.7|43535.7|1
1736832280000|2025-01-14 05:24:40|43560.7|43540.7|43560.7|43540.7|43560.7|43540.7|43559.4|43539.4|5
1736832290000|2025-01-14 05:24:50|43562.1|43542.1|43560.7|43540.7|43563.2|43543.2|43559.4|43539.4|1
1736832300000|2025-01-14 05:25:00|43563.2|43543.2|43522.1|43502.1|43563.2|43543.2|43522.1|43502.1|44
1736832310000|2025-01-14 05:25:10|43525.7|43505.7|43535.7|43515.7|43535.7|43515.7|43525.7|43505.7|7
1736832320000|2025-01-14 05:25:20|43531.9|43511.9|43530.7|43510.7|43533.2|43513.2|43530.7|43510.7|5
1736832330000|2025-01-14 05:25:30|43531.9|43511.9|43535.7|43515.7|43535.7|43515.7|43530.7|43510.7|3
1736832340000|2025-01-14 05:25:40|43536.9|43516.9|43540.7|43520.7|43540.7|43520.7|43535.7|43515.7|8
1736832350000|2025-01-14 05:25:50|43540.8|43520.8|43541.9|43521.9|43541.9|43521.9|43540.8|43520.8|0
1736832360000|2025-01-14 05:26:00|43543.3|43523.3|43548.3|43528.3|43548.3|43528.3|43543.3|43523.3|2
1736832370000|2025-01-14 05:26:10|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|3
1736832380000|2025-01-14 05:26:20|43552.1|43532.1|43553.3|43533.3|43553.3|43533.3|43552.1|43532.1|2
1736832400000|2025-01-14 05:26:40|43552.1|43532.1|43554.4|43534.4|43554.4|43534.4|43550.8|43530.8|5
1736832410000|2025-01-14 05:26:50|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|2
1736832420000|2025-01-14 05:27:00|43554.4|43534.4|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|1
1736832430000|2025-01-14 05:27:10|43551.9|43531.9|43550.8|43530.8|43553.3|43533.3|43550.8|43530.8|1
1736832440000|2025-01-14 05:27:20|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43550.8|43530.8|6
1736832450000|2025-01-14 05:27:30|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|43555.8|43535.8|1
1736832460000|2025-01-14 05:27:40|43558.3|43538.3|43555.8|43535.8|43558.3|43538.3|43555.8|43535.8|0
1736832470000|2025-01-14 05:27:50|43557.1|43537.1|43558.3|43538.3|43558.3|43538.3|43557.1|43537.1|1
1736832480000|2025-01-14 05:28:00|43556.9|43536.9|43555.8|43535.8|43560.8|43540.8|43555.8|43535.8|1
1736832490000|2025-01-14 05:28:10|43557.1|43537.1|43560.8|43540.8|43560.8|43540.8|43557.1|43537.1|1
1736832500000|2025-01-14 05:28:20|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|3
1736832510000|2025-01-14 05:28:30|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|43565.8|43545.8|0
1736832520000|2025-01-14 05:28:40|43564.6|43544.6|43565.8|43545.8|43565.8|43545.8|43564.4|43544.4|0
1736832530000|2025-01-14 05:28:50|43560.8|43540.8|43565.8|43545.8|43565.8|43545.8|43560.8|43540.8|2
1736832540000|2025-01-14 05:29:00|43563.3|43543.3|43565.8|43545.8|43565.8|43545.8|43563.3|43543.3|2
1736832550000|2025-01-14 05:29:10|43567.1|43547.1|43566.9|43546.9|43568.3|43548.3|43565.8|43545.8|1
1736832560000|2025-01-14 05:29:20|43568.3|43548.3|43566.9|43546.9|43568.3|43548.3|43565.8|43545.8|0
1736832570000|2025-01-14 05:29:30|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|0
1736832580000|2025-01-14 05:29:40|43567.1|43547.1|43565.8|43545.8|43567.1|43547.1|43565.8|43545.8|2
1736832590000|2025-01-14 05:29:50|43563.3|43543.3|43563.3|43543.3|43565.8|43545.8|43560.8|43540.8|1
1736832600000|2025-01-14 05:30:00|43556.9|43536.9|43553.3|43533.3|43565.8|43545.8|43551.9|43531.9|21
1736832610000|2025-01-14 05:30:10|43551.9|43531.9|43550.8|43530.8|43553.3|43533.3|43549.6|43529.6|3
1736832620000|2025-01-14 05:30:20|43551.9|43531.9|43553.3|43533.3|43554.4|43534.4|43550.8|43530.8|2
1736832630000|2025-01-14 05:30:30|43552.1|43532.1|43551.9|43531.9|43553.3|43533.3|43550.8|43530.8|0
1736832640000|2025-01-14 05:30:40|43552.1|43532.1|43543.3|43523.3|43552.1|43532.1|43540.8|43520.8|11
1736832650000|2025-01-14 05:30:50|43544.6|43524.6|43539.6|43519.6|43545.8|43525.8|43539.6|43519.6|2
1736832660000|2025-01-14 05:31:00|43540.8|43520.8|43528.3|43508.3|43540.8|43520.8|43528.3|43508.3|20
1736832670000|2025-01-14 05:31:10|43525.8|43505.8|43528.3|43508.3|43528.3|43508.3|43525.8|43505.8|2
1736832680000|2025-01-14 05:31:20|43525.8|43505.8|43528.3|43508.3|43529.6|43509.6|43525.8|43505.8|1
1736832690000|2025-01-14 05:31:30|43530.8|43510.8|43533.3|43513.3|43535.8|43515.8|43528.3|43508.3|6
1736832710000|2025-01-14 05:31:50|43530.9|43510.9|43528.3|43508.3|43533.3|43513.3|43525.8|43505.8|0
1736832720000|2025-01-14 05:32:00|43529.6|43509.6|43523.3|43503.3|43529.6|43509.6|43523.3|43503.3|3
1736832730000|2025-01-14 05:32:10|43524.4|43504.4|43523.3|43503.3|43525.8|43505.8|43523.3|43503.3|0
1736832740000|2025-01-14 05:32:20|43525.8|43505.8|43523.3|43503.3|43525.8|43505.8|43523.3|43503.3|0
1736832750000|2025-01-14 05:32:30|43520.8|43500.8|43510.8|43490.8|43520.8|43500.8|43510.8|43490.8|24
1736832760000|2025-01-14 05:32:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|6
1736832770000|2025-01-14 05:32:50|43514.6|43494.6|43515.8|43495.8|43515.8|43495.8|43510.8|43490.8|3
1736832780000|2025-01-14 05:33:00|43516.9|43496.9|43523.3|43503.3|43528.3|43508.3|43513.3|43493.3|12
1736832790000|2025-01-14 05:33:10|43520.8|43500.8|43525.8|43505.8|43525.8|43505.8|43520.8|43500.8|1
1736832810000|2025-01-14 05:33:30|43528.3|43508.3|43531.9|43511.9|43531.9|43511.9|43528.3|43508.3|7
1736832820000|2025-01-14 05:33:40|43530.8|43510.8|43530.8|43510.8|43533.3|43513.3|43530.8|43510.8|0
1736832830000|2025-01-14 05:33:50|43531.9|43511.9|43533.3|43513.3|43535.8|43515.8|43531.9|43511.9|1
1736832840000|2025-01-14 05:34:00|43530.8|43510.8|43534.6|43514.6|43535.8|43515.8|43530.8|43510.8|3
1736832850000|2025-01-14 05:34:10|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43530.8|43510.8|2
1736832860000|2025-01-14 05:34:20|43534.4|43514.4|43538.3|43518.3|43538.3|43518.3|43534.4|43514.4|2
1736832870000|2025-01-14 05:34:30|43535.8|43515.8|43540.8|43520.8|43540.8|43520.8|43535.8|43515.8|1
1736832880000|2025-01-14 05:34:40|43539.6|43519.6|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|0
1736832890000|2025-01-14 05:34:50|43539.6|43519.6|43538.3|43518.3|43540.8|43520.8|43535.8|43515.8|1
1736832900000|2025-01-14 05:35:00|43539.4|43519.4|43538.3|43518.3|43540.8|43520.8|43535.8|43515.8|8
1736832910000|2025-01-14 05:35:10|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736832920000|2025-01-14 05:35:20|43536.9|43516.9|43529.4|43509.4|43536.9|43516.9|43526.9|43506.9|2
1736832930000|2025-01-14 05:35:30|43530.8|43510.8|43528.3|43508.3|43530.8|43510.8|43528.3|43508.3|0
1736832940000|2025-01-14 05:35:40|43527.1|43507.1|43535.8|43515.8|43535.8|43515.8|43527.1|43507.1|3
1736832950000|2025-01-14 05:35:50|43537.1|43517.1|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736832960000|2025-01-14 05:36:00|43536.9|43516.9|43539.6|43519.6|43539.6|43519.6|43536.9|43516.9|0
1736832970000|2025-01-14 05:36:10|43535.8|43515.8|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|11
1736832980000|2025-01-14 05:36:20|43534.4|43514.4|43538.1|43518.1|43538.1|43518.1|43534.4|43514.4|0
1736832990000|2025-01-14 05:36:30|43540.8|43520.8|43544.4|43524.4|43546.9|43526.9|43540.8|43520.8|3
1736833000000|2025-01-14 05:36:40|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43541.9|43521.9|1
1736833020000|2025-01-14 05:37:00|43544.4|43524.4|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|4
1736833030000|2025-01-14 05:37:10|43543.3|43523.3|43539.4|43519.4|43543.3|43523.3|43539.4|43519.4|0
1736833040000|2025-01-14 05:37:20|43541.9|43521.9|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|5
1736833050000|2025-01-14 05:37:30|43548.1|43528.1|43554.4|43534.4|43554.4|43534.4|43544.4|43524.4|20
1736833060000|2025-01-14 05:37:40|43556.9|43536.9|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|1
1736833080000|2025-01-14 05:38:00|43558.3|43538.3|43561.9|43541.9|43561.9|43541.9|43558.3|43538.3|2
1736833090000|2025-01-14 05:38:10|43559.4|43539.4|43554.4|43534.4|43561.9|43541.9|43551.9|43531.9|2
1736833100000|2025-01-14 05:38:20|43553.3|43533.3|43549.4|43529.4|43553.3|43533.3|43549.4|43529.4|2
1736833110000|2025-01-14 05:38:30|43548.3|43528.3|43551.9|43531.9|43551.9|43531.9|43546.9|43526.9|7
1736833120000|2025-01-14 05:38:40|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|1
1736833130000|2025-01-14 05:38:50|43552.1|43532.1|43551.9|43531.9|43552.1|43532.1|43549.4|43529.4|2
1736833140000|2025-01-14 05:39:00|43554.4|43534.4|43556.9|43536.9|43556.9|43536.9|43554.4|43534.4|4
1736833150000|2025-01-14 05:39:10|43555.8|43535.8|43559.4|43539.4|43559.4|43539.4|43554.4|43534.4|0
1736833160000|2025-01-14 05:39:20|43560.6|43540.6|43559.4|43539.4|43564.4|43544.4|43559.4|43539.4|1
1736833170000|2025-01-14 05:39:30|43561.9|43541.9|43561.9|43541.9|43561.9|43541.9|43559.4|43539.4|0
1736833180000|2025-01-14 05:39:40|43560.6|43540.6|43564.4|43544.4|43564.4|43544.4|43560.6|43540.6|1
1736833190000|2025-01-14 05:39:50|43561.9|43541.9|43566.9|43546.9|43566.9|43546.9|43561.9|43541.9|0
1736833200000|2025-01-14 05:40:00|43568.1|43548.1|43574.4|43554.4|43574.4|43554.4|43568.1|43548.1|3
1736833210000|2025-01-14 05:40:10|43571.9|43551.9|43558.3|43538.3|43571.9|43551.9|43557.1|43537.1|60
1736833220000|2025-01-14 05:40:20|43559.4|43539.4|43568.3|43548.3|43568.3|43548.3|43559.4|43539.4|3
1736833230000|2025-01-14 05:40:30|43569.4|43549.4|43573.3|43553.3|43573.3|43553.3|43569.4|43549.4|2
1736833240000|2025-01-14 05:40:40|43574.4|43554.4|43578.3|43558.3|43578.3|43558.3|43574.4|43554.4|0
1736833250000|2025-01-14 05:40:50|43577.1|43557.1|43575.8|43555.8|43578.3|43558.3|43575.8|43555.8|0
1736833260000|2025-01-14 05:41:00|43574.6|43554.6|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|3
1736833270000|2025-01-14 05:41:10|43576.9|43556.9|43575.8|43555.8|43578.3|43558.3|43573.3|43553.3|0
1736833280000|2025-01-14 05:41:20|||||||||2
1736833290000|2025-01-14 05:41:30|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|2
1736833300000|2025-01-14 05:41:40|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43580.8|43560.8|0
1736833320000|2025-01-14 05:42:00|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|43580.8|43560.8|2
1736833330000|2025-01-14 05:42:10|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|3
1736833340000|2025-01-14 05:42:20|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43579.6|43559.6|2
1736833350000|2025-01-14 05:42:30|43580.8|43560.8|43575.8|43555.8|43580.8|43560.8|43575.8|43555.8|7
1736833360000|2025-01-14 05:42:40|||||||||2
1736833370000|2025-01-14 05:42:50|43573.3|43553.3|43570.8|43550.8|43573.3|43553.3|43570.8|43550.8|2
1736833380000|2025-01-14 05:43:00|43569.4|43549.4|43570.8|43550.8|43570.8|43550.8|43569.4|43549.4|0
1736833390000|2025-01-14 05:43:10|43568.3|43548.3|43573.3|43553.3|43573.3|43553.3|43568.3|43548.3|0
1736833400000|2025-01-14 05:43:20|43568.3|43548.3|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|4
1736833410000|2025-01-14 05:43:30|43568.3|43548.3|43565.8|43545.8|43568.3|43548.3|43564.6|43544.6|2
1736833430000|2025-01-14 05:43:50|43566.9|43546.9|43570.8|43550.8|43570.8|43550.8|43566.9|43546.9|0
1736833440000|2025-01-14 05:44:00|43568.3|43548.3|43564.6|43544.6|43568.3|43548.3|43564.6|43544.6|3
1736833450000|2025-01-14 05:44:10|43564.4|43544.4|43565.8|43545.8|43566.9|43546.9|43563.3|43543.3|2
1736833460000|2025-01-14 05:44:20|43563.3|43543.3|43565.8|43545.8|43565.8|43545.8|43563.3|43543.3|3
1736833470000|2025-01-14 05:44:30|43567.1|43547.1|43565.8|43545.8|43568.3|43548.3|43565.8|43545.8|0
1736833480000|2025-01-14 05:44:40|43564.4|43544.4|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|0
1736833490000|2025-01-14 05:44:50|43567.1|43547.1|43558.3|43538.3|43568.3|43548.3|43558.3|43538.3|3
1736833500000|2025-01-14 05:45:00|43560.8|43540.8|43563.1|43543.1|43564.4|43544.4|43560.8|43540.8|1
1736833510000|2025-01-14 05:45:10|43564.4|43544.4|43564.4|43544.4|43564.4|43544.4|43561.9|43541.9|5
1736833520000|2025-01-14 05:45:20|43563.3|43543.3|43563.3|43543.3|43564.4|43544.4|43560.8|43540.8|1
1736833530000|2025-01-14 05:45:30|43561.9|43541.9|43568.3|43548.3|43568.3|43548.3|43559.6|43539.6|3
1736833540000|2025-01-14 05:45:40|43567.1|43547.1|43568.3|43548.3|43568.3|43548.3|43567.1|43547.1|0
1736833550000|2025-01-14 05:45:50|43569.4|43549.4|43573.3|43553.3|43573.3|43553.3|43569.4|43549.4|0
1736833560000|2025-01-14 05:46:00|43574.6|43554.6|43589.4|43569.4|43589.4|43569.4|43574.6|43554.6|5
1736833570000|2025-01-14 05:46:10|43588.1|43568.1|43600.8|43580.8|43603.3|43583.3|43586.9|43566.9|4
1736833580000|2025-01-14 05:46:20|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43604.4|43584.4|4
1736833590000|2025-01-14 05:46:30|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43603.3|43583.3|1
1736833600000|2025-01-14 05:46:40|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|1
1736833610000|2025-01-14 05:46:50|43603.3|43583.3|43600.8|43580.8|43603.3|43583.3|43600.8|43580.8|0
1736833620000|2025-01-14 05:47:00|43603.3|43583.3|43608.3|43588.3|43608.3|43588.3|43603.3|43583.3|5
1736833630000|2025-01-14 05:47:10|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|0
1736833640000|2025-01-14 05:47:20|43606.9|43586.9|43608.3|43588.3|43608.3|43588.3|43606.9|43586.9|1
1736833650000|2025-01-14 05:47:30|43606.9|43586.9|43608.3|43588.3|43610.8|43590.8|43605.8|43585.8|4
1736833660000|2025-01-14 05:47:40|43607.1|43587.1|43608.3|43588.3|43608.3|43588.3|43604.6|43584.6|8
1736833670000|2025-01-14 05:47:50|43605.8|43585.8|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|0
1736833680000|2025-01-14 05:48:00|43607.1|43587.1|43600.8|43580.8|43607.1|43587.1|43600.8|43580.8|1
1736833690000|2025-01-14 05:48:10|43601.9|43581.9|43598.3|43578.3|43603.3|43583.3|43598.3|43578.3|1
1736833700000|2025-01-14 05:48:20|43595.8|43575.8|43593.3|43573.3|43598.3|43578.3|43593.3|43573.3|1
1736833710000|2025-01-14 05:48:30|43597|43577|43603.3|43583.3|43603.3|43583.3|43595.8|43575.8|0
1736833720000|2025-01-14 05:48:40|43604.6|43584.6|43605.8|43585.8|43608.3|43588.3|43604.6|43584.6|0
1736833730000|2025-01-14 05:48:50|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|0
1736833740000|2025-01-14 05:49:00|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43603.3|43583.3|2
1736833750000|2025-01-14 05:49:10|43608.3|43588.3|43605.8|43585.8|43609.5|43589.5|43605.8|43585.8|1
1736833760000|2025-01-14 05:49:20|43604.6|43584.6|43598.3|43578.3|43604.6|43584.6|43598.3|43578.3|4
1736833770000|2025-01-14 05:49:30|43597.1|43577.1|43592.1|43572.1|43597.1|43577.1|43592.1|43572.1|8
1736833780000|2025-01-14 05:49:40|43590.8|43570.8|43585.8|43565.8|43590.8|43570.8|43585.8|43565.8|0
1736833790000|2025-01-14 05:49:50|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|43587|43567|0
1736833800000|2025-01-14 05:50:00|43590.8|43570.8|43588.3|43568.3|43593.3|43573.3|43588.3|43568.3|0
1736833810000|2025-01-14 05:50:10|43585.8|43565.8|43585.8|43565.8|43588.3|43568.3|43585.8|43565.8|0
1736833820000|2025-01-14 05:50:20|43588.3|43568.3|43587|43567|43588.3|43568.3|43585.8|43565.8|0
1736833830000|2025-01-14 05:50:30|43588.3|43568.3|43583.3|43563.3|43588.3|43568.3|43583.3|43563.3|5
1736833840000|2025-01-14 05:50:40|43584.5|43564.5|43580.8|43560.8|43585.8|43565.8|43580.8|43560.8|2
1736833850000|2025-01-14 05:50:50|43579.6|43559.6|43573.3|43553.3|43579.6|43559.6|43573.3|43553.3|1
1736833860000|2025-01-14 05:51:00|43572.1|43552.1|43565.8|43545.8|43572.1|43552.1|43563.3|43543.3|1
1736833870000|2025-01-14 05:51:10|43567|43547|43562.1|43542.1|43568.3|43548.3|43562.1|43542.1|5
1736833880000|2025-01-14 05:51:20|||||||||1
1736833890000|2025-01-14 05:51:30|43563.3|43543.3|43560.8|43540.8|43563.3|43543.3|43560.8|43540.8|0
1736833900000|2025-01-14 05:51:40|43563.3|43543.3|43558.3|43538.3|43563.3|43543.3|43558.3|43538.3|1
1736833910000|2025-01-14 05:51:50|43560.8|43540.8|43557.1|43537.1|43562|43542|43557.1|43537.1|1
1736833920000|2025-01-14 05:52:00|43556|43536|43560.8|43540.8|43560.8|43540.8|43554.6|43534.6|1
1736833930000|2025-01-14 05:52:10|43562.1|43542.1|43573.3|43553.3|43573.3|43553.3|43560.8|43540.8|1
1736833940000|2025-01-14 05:52:20|43570.8|43550.8|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|0
1736833950000|2025-01-14 05:52:30|43574.6|43554.6|43583.3|43563.3|43583.3|43563.3|43574.6|43554.6|0
1736833970000|2025-01-14 05:52:50|43585.8|43565.8|43594.6|43574.6|43598.3|43578.3|43585.8|43565.8|1
1736833980000|2025-01-14 05:53:00|43593.3|43573.3|43595.8|43575.8|43598.3|43578.3|43593.3|43573.3|3
1736833990000|2025-01-14 05:53:10|43598.3|43578.3|43590.8|43570.8|43598.3|43578.3|43590.8|43570.8|0
1736834000000|2025-01-14 05:53:20|43589.6|43569.6|43593.3|43573.3|43595.8|43575.8|43588.3|43568.3|5
1736834010000|2025-01-14 05:53:30|43595.8|43575.8|43593.3|43573.3|43595.8|43575.8|43593.3|43573.3|0
1736834020000|2025-01-14 05:53:40|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|0
1736834030000|2025-01-14 05:53:50|43598.3|43578.3|43598.3|43578.3|43598.3|43578.3|43593.3|43573.3|0
1736834040000|2025-01-14 05:54:00|43597|43577|43598.3|43578.3|43598.3|43578.3|43595.8|43575.8|0
1736834050000|2025-01-14 05:54:10|43599.5|43579.5|43605.8|43585.8|43605.8|43585.8|43598.3|43578.3|0
1736834060000|2025-01-14 05:54:20|43607|43587|43610.8|43590.8|43615.8|43595.8|43607|43587|3
1736834070000|2025-01-14 05:54:30|43612.1|43592.1|43610.8|43590.8|43613.3|43593.3|43608.3|43588.3|1
1736834080000|2025-01-14 05:54:40|43609.6|43589.6|43602.1|43582.1|43609.6|43589.6|43602.1|43582.1|2
1736834090000|2025-01-14 05:54:50|43602|43582|43595.8|43575.8|43603.3|43583.3|43595.8|43575.8|3
1736834100000|2025-01-14 05:55:00|43593.3|43573.3|43593.5|43573.5|43595.8|43575.8|43593.3|43573.3|2
1736834110000|2025-01-14 05:55:10|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43588.3|43568.3|2
1736834120000|2025-01-14 05:55:20|43588.3|43568.3|43585.8|43565.8|43590.8|43570.8|43585.8|43565.8|2
1736834130000|2025-01-14 05:55:30|43583.3|43563.3|43575.8|43555.8|43583.3|43563.3|43575.8|43555.8|2
1736834140000|2025-01-14 05:55:40|43578.3|43558.3|43579.6|43559.6|43580.8|43560.8|43578.3|43558.3|1
1736834150000|2025-01-14 05:55:50|43580.8|43560.8|43578.3|43558.3|43580.8|43560.8|43578.3|43558.3|0
1736834160000|2025-01-14 05:56:00|43579.5|43559.5|43575.8|43555.8|43580.8|43560.8|43575.8|43555.8|0
1736834170000|2025-01-14 05:56:10|43578.3|43558.3|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|0
1736834180000|2025-01-14 05:56:20|43577.1|43557.1|43583.3|43563.3|43583.3|43563.3|43575.8|43555.8|0
1736834190000|2025-01-14 05:56:30|43585.8|43565.8|43585.8|43565.8|43588.3|43568.3|43583.3|43563.3|0
1736834200000|2025-01-14 05:56:40|43588.3|43568.3|43583.3|43563.3|43588.3|43568.3|43583.3|43563.3|0
1736834210000|2025-01-14 05:56:50|43584.6|43564.6|43584.8|43564.8|43584.8|43564.8|43581|43561|16
1736834220000|2025-01-14 05:57:00|43586|43566|43589.8|43569.8|43592.3|43572.3|43586|43566|0
1736834230000|2025-01-14 05:57:10|43591|43571|43589.8|43569.8|43591|43571|43589.8|43569.8|0
1736834240000|2025-01-14 05:57:20|43591|43571|43586.3|43566.3|43592.3|43572.3|43586.2|43566.2|27
1736834250000|2025-01-14 05:57:30|43585|43565|43590|43570|43590|43570|43585|43565|0
1736834260000|2025-01-14 05:57:40|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|4
1736834270000|2025-01-14 05:57:50|43592.5|43572.5|43592.5|43572.5|43595|43575|43592.5|43572.5|1
1736834280000|2025-01-14 05:58:00|43590|43570|43592.5|43572.5|43595|43575|43590|43570|0
1736834290000|2025-01-14 05:58:10|43590|43570|43582.5|43562.5|43590|43570|43582.5|43562.5|28
1736834300000|2025-01-14 05:58:20|43580|43560|43577.5|43557.5|43581.2|43561.2|43577.5|43557.5|1
1736834310000|2025-01-14 05:58:30|||||||||1
1736834320000|2025-01-14 05:58:40|||||||||2
1736834330000|2025-01-14 05:58:50|43575|43555|43575|43555|43577.5|43557.5|43575|43555|1
1736834340000|2025-01-14 05:59:00|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43572.5|43552.5|3
1736834350000|2025-01-14 05:59:10|43580|43560|43580|43560|43582.5|43562.5|43578.7|43558.7|0
1736834360000|2025-01-14 05:59:20|43582.5|43562.5|43581.4|43561.4|43582.5|43562.5|43577.5|43557.5|6
1736834370000|2025-01-14 05:59:30|43580|43560|43585|43565|43585|43565|43580|43560|1
1736834380000|2025-01-14 05:59:40|43586.4|43566.4|43592.5|43572.5|43595|43575|43586.4|43566.4|6
1736834390000|2025-01-14 05:59:50|43587.5|43567.5|43590|43570|43590|43570|43585|43565|4
1736834400000|2025-01-14 06:00:00|43592.5|43572.5|43585|43565|43592.5|43572.5|43580|43560|28
1736834410000|2025-01-14 06:00:10|43582.5|43562.5|43580|43560|43582.5|43562.5|43580|43560|3
1736834420000|2025-01-14 06:00:20|43582.5|43562.5|43581.2|43561.2|43582.5|43562.5|43580|43560|0
1736834430000|2025-01-14 06:00:30|43582.5|43562.5|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|2
1736834440000|2025-01-14 06:00:40|43575|43555|43570|43550|43575|43555|43567.5|43547.5|7
1736834450000|2025-01-14 06:00:50|43571.2|43551.2|43567.5|43547.5|43572.5|43552.5|43567.5|43547.5|0
1736834460000|2025-01-14 06:01:00|43570|43550|43570|43550|43572.5|43552.5|43567.5|43547.5|4
1736834470000|2025-01-14 06:01:10|43567.5|43547.5|43570|43550|43570|43550|43566.2|43546.2|2
1736834480000|2025-01-14 06:01:20|43568.9|43548.9|43567.5|43547.5|43568.9|43548.9|43567.5|43547.5|0
1736834490000|2025-01-14 06:01:30|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|6
1736834500000|2025-01-14 06:01:40|43567.5|43547.5|43575|43555|43575|43555|43565|43545|2
1736834510000|2025-01-14 06:01:50|43576.2|43556.2|43580|43560|43580|43560|43576.2|43556.2|1
1736834520000|2025-01-14 06:02:00|43582.5|43562.5|43593.7|43573.7|43596.2|43576.2|43580|43560|1
1736834530000|2025-01-14 06:02:10|43595|43575|43590|43570|43595|43575|43590|43570|1
1736834540000|2025-01-14 06:02:20|43591.4|43571.4|43588.7|43568.7|43595|43575|43588.7|43568.7|2
1736834550000|2025-01-14 06:02:30|43590|43570|43592.5|43572.5|43595|43575|43588.7|43568.7|1
1736834560000|2025-01-14 06:02:40|43590|43570|43591.4|43571.4|43592.5|43572.5|43590|43570|0
1736834570000|2025-01-14 06:02:50|43590|43570|43590|43570|43595|43575|43590|43570|0
1736834580000|2025-01-14 06:03:00|43591.2|43571.2|43587.5|43567.5|43592.5|43572.5|43583.9|43563.9|4
1736834590000|2025-01-14 06:03:10|43588.7|43568.7|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736834600000|2025-01-14 06:03:20|43595|43575|43595|43575|43595|43575|43590|43570|0
1736834610000|2025-01-14 06:03:30|43593.9|43573.9|43595|43575|43595|43575|43592.5|43572.5|0
1736834620000|2025-01-14 06:03:40|43593.7|43573.7|43590|43570|43595|43575|43587.5|43567.5|1
1736834630000|2025-01-14 06:03:50|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|43587.5|43567.5|2
1736834640000|2025-01-14 06:04:00|43586.4|43566.4|43587.5|43567.5|43587.5|43567.5|43586.4|43566.4|1
1736834650000|2025-01-14 06:04:10|43585|43565|43587.5|43567.5|43587.5|43567.5|43585|43565|0
1736834660000|2025-01-14 06:04:20|43588.9|43568.9|43585|43565|43590|43570|43585|43565|2
1736834670000|2025-01-14 06:04:30|||||||||1
1736834680000|2025-01-14 06:04:40|43583.9|43563.9|43585|43565|43587.5|43567.5|43582.5|43562.5|3
1736834690000|2025-01-14 06:04:50|43583.9|43563.9|43590|43570|43590|43570|43582.5|43562.5|2
1736834700000|2025-01-14 06:05:00|43591.4|43571.4|43595|43575|43595|43575|43590|43570|4
1736834710000|2025-01-14 06:05:10|43597.5|43577.5|43605|43585|43605|43585|43597.5|43577.5|0
1736834720000|2025-01-14 06:05:20|43607.5|43587.5|43610|43590|43611.4|43591.4|43607.5|43587.5|3
1736834730000|2025-01-14 06:05:30|43608.9|43588.9|43610|43590|43610|43590|43607.5|43587.5|0
1736834740000|2025-01-14 06:05:40|43608.9|43588.9|43610|43590|43610|43590|43607.5|43587.5|0
1736834750000|2025-01-14 06:05:50|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|2
1736834760000|2025-01-14 06:06:00|43614.8|43594.8|43615|43595|43622.5|43602.5|43614.8|43594.8|8
1736834770000|2025-01-14 06:06:10|43612.5|43592.5|43612.5|43592.5|43615|43595|43612.5|43592.5|0
1736834780000|2025-01-14 06:06:20|43613.7|43593.7|43617.5|43597.5|43620|43600|43612.5|43592.5|1
1736834790000|2025-01-14 06:06:30|43615|43595|43611.4|43591.4|43615|43595|43611.4|43591.4|5
1736834800000|2025-01-14 06:06:40|43608.9|43588.9|43605|43585|43610|43590|43605|43585|0
1736834810000|2025-01-14 06:06:50|43606.2|43586.2|43612.5|43592.5|43612.5|43592.5|43606.2|43586.2|0
1736834820000|2025-01-14 06:07:00|43610|43590|43607.5|43587.5|43611.4|43591.4|43605|43585|8
1736834830000|2025-01-14 06:07:10|43605|43585|43605|43585|43606.2|43586.2|43605|43585|3
1736834840000|2025-01-14 06:07:20|43607.5|43587.5|43602.5|43582.5|43607.5|43587.5|43602.5|43582.5|3
1736834850000|2025-01-14 06:07:30|43607.5|43587.5|43610|43590|43612.5|43592.5|43605|43585|6
1736834860000|2025-01-14 06:07:40|43612.3|43592.3|43610|43590|43615|43595|43610|43590|0
1736834870000|2025-01-14 06:07:50|43608.9|43588.9|43605|43585|43610|43590|43605|43585|0
1736834880000|2025-01-14 06:08:00|43606.2|43586.2|43600|43580|43607.5|43587.5|43600|43580|1
1736834890000|2025-01-14 06:08:10|43601.2|43581.2|43600|43580|43605|43585|43600|43580|0
1736834900000|2025-01-14 06:08:20|43598.9|43578.9|43598.9|43578.9|43602.5|43582.5|43598.9|43578.9|0
1736834910000|2025-01-14 06:08:30|43597.5|43577.5|43595|43575|43597.5|43577.5|43595|43575|2
1736834920000|2025-01-14 06:08:40|43593.9|43573.9|43590|43570|43593.9|43573.9|43590|43570|3
1736834930000|2025-01-14 06:08:50|43588.9|43568.9|43585|43565|43588.9|43568.9|43583.7|43563.7|3
1736834940000|2025-01-14 06:09:00|43590|43570|43590|43570|43592.5|43572.5|43590|43570|0
1736834950000|2025-01-14 06:09:10|43591.2|43571.2|43585|43565|43592.5|43572.5|43585|43565|0
1736834960000|2025-01-14 06:09:20|43582.5|43562.5|43580|43560|43582.5|43562.5|43576.4|43556.4|1
1736834970000|2025-01-14 06:09:30|43578.9|43558.9|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736834980000|2025-01-14 06:09:40|43575|43555|43575|43555|43575|43555|43572.5|43552.5|2
1736834990000|2025-01-14 06:09:50|43573.9|43553.9|43575|43555|43575|43555|43570|43550|0
1736835000000|2025-01-14 06:10:00|43577.5|43557.5|43578.7|43558.7|43578.7|43558.7|43575|43555|1
1736835010000|2025-01-14 06:10:10|43581.2|43561.2|43580|43560|43581.2|43561.2|43580|43560|2
1736835020000|2025-01-14 06:10:20|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43580|43560|0
1736835030000|2025-01-14 06:10:30|43580|43560|43580|43560|43585|43565|43580|43560|2
1736835040000|2025-01-14 06:10:40|43581.2|43561.2|43587.5|43567.5|43587.5|43567.5|43580|43560|2
1736835060000|2025-01-14 06:11:00|43590|43570|43590|43570|43592.5|43572.5|43590|43570|1
1736835070000|2025-01-14 06:11:10|43587.5|43567.5|43580|43560|43587.5|43567.5|43580|43560|0
1736835080000|2025-01-14 06:11:20|43578.9|43558.9|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736835090000|2025-01-14 06:11:30|43576.4|43556.4|43575|43555|43576.4|43556.4|43575|43555|0
1736835100000|2025-01-14 06:11:40|43573.9|43553.9|43570|43550|43573.9|43553.9|43570|43550|3
1736835110000|2025-01-14 06:11:50|43567.5|43547.5|43570|43550|43570|43550|43567.5|43547.5|0
1736835120000|2025-01-14 06:12:00|43571.2|43551.2|43573.9|43553.9|43575|43555|43571.2|43551.2|1
1736835130000|2025-01-14 06:12:10|43573.7|43553.7|43578.7|43558.7|43578.7|43558.7|43573.7|43553.7|2
1736835140000|2025-01-14 06:12:20|43581.2|43561.2|43579.9|43559.9|43581.2|43561.2|43578.7|43558.7|0
1736835150000|2025-01-14 06:12:30|43581.2|43561.2|43576.4|43556.4|43581.2|43561.2|43575|43555|2
1736835160000|2025-01-14 06:12:40|43577.5|43557.5|43580|43560|43582.5|43562.5|43575|43555|2
1736835170000|2025-01-14 06:12:50|43581.4|43561.4|43585|43565|43585|43565|43581.4|43561.4|0
1736835180000|2025-01-14 06:13:00|43587.5|43567.5|43585|43565|43587.5|43567.5|43585|43565|0
1736835190000|2025-01-14 06:13:10|43586.4|43566.4|43586.4|43566.4|43587.5|43567.5|43585|43565|0
1736835200000|2025-01-14 06:13:20|43585|43565|43586.4|43566.4|43587.5|43567.5|43585|43565|0
1736835210000|2025-01-14 06:13:30|43585|43565|43585|43565|43587.5|43567.5|43585|43565|0
1736835220000|2025-01-14 06:13:40|43586.4|43566.4|43590|43570|43590|43570|43586.4|43566.4|0
1736835230000|2025-01-14 06:13:50|43591.2|43571.2|43590|43570|43591.2|43571.2|43590|43570|0
1736835240000|2025-01-14 06:14:00|43592.5|43572.5|43587.5|43567.5|43592.5|43572.5|43587.5|43567.5|0
1736835250000|2025-01-14 06:14:10|43586.4|43566.4|43587.5|43567.5|43587.5|43567.5|43585|43565|0
1736835260000|2025-01-14 06:14:20|43585|43565|43590|43570|43590|43570|43585|43565|0
1736835270000|2025-01-14 06:14:30|43592.5|43572.5|43590|43570|43592.5|43572.5|43590|43570|0
1736835280000|2025-01-14 06:14:40|43591.4|43571.4|43592.5|43572.5|43595|43575|43590|43570|0
1736835290000|2025-01-14 06:14:50|43595|43575|43596.4|43576.4|43597.5|43577.5|43595|43575|1
1736835300000|2025-01-14 06:15:00|43595|43575|43602.5|43582.5|43602.5|43582.5|43595|43575|1
1736835310000|2025-01-14 06:15:10|43605|43585|43605|43585|43607.5|43587.5|43602.5|43582.5|0
1736835320000|2025-01-14 06:15:20|43607.5|43587.5|43610|43590|43610|43590|43607.5|43587.5|0
1736835330000|2025-01-14 06:15:30|43611.2|43591.2|43612.5|43592.5|43615|43595|43610|43590|2
1736835340000|2025-01-14 06:15:40|43615|43595|43615|43595|43615|43595|43615|43595|1
1736835350000|2025-01-14 06:15:50|43616.2|43596.2|43620|43600|43620|43600|43615|43595|0
1736835360000|2025-01-14 06:16:00|43621.4|43601.4|43623.9|43603.9|43627.5|43607.5|43621.4|43601.4|6
1736835370000|2025-01-14 06:16:10|43621.4|43601.4|43628.7|43608.7|43628.7|43608.7|43621.4|43601.4|1
1736835380000|2025-01-14 06:16:20|43630|43610|43632.5|43612.5|43632.5|43612.5|43630|43610|4
1736835390000|2025-01-14 06:16:30|43630|43610|43626.4|43606.4|43630|43610|43626.4|43606.4|5
1736835400000|2025-01-14 06:16:40|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|1
1736835420000|2025-01-14 06:17:00|43630|43610|43633.9|43613.9|43633.9|43613.9|43628.9|43608.9|4
1736835430000|2025-01-14 06:17:10|43635|43615|43635|43615|43635|43615|43635|43615|1
1736835440000|2025-01-14 06:17:20|43632.5|43612.5|43635|43615|43635|43615|43632.5|43612.5|0
1736835450000|2025-01-14 06:17:30|43632.5|43612.5|43630|43610|43632.5|43612.5|43625|43605|3
1736835460000|2025-01-14 06:17:40|43632.5|43612.5|43627.5|43607.5|43632.5|43612.5|43627.5|43607.5|3
1736835470000|2025-01-14 06:17:50|43625|43605|43627.5|43607.5|43627.5|43607.5|43625|43605|0
1736835480000|2025-01-14 06:18:00|43626.4|43606.4|43625|43605|43627.5|43607.5|43625|43605|0
1736835490000|2025-01-14 06:18:10|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43625|43605|0
1736835500000|2025-01-14 06:18:20|43628.7|43608.7|43632.5|43612.5|43635|43615|43628.7|43608.7|1
1736835510000|2025-01-14 06:18:30|43633.9|43613.9|43630|43610|43635|43615|43630|43610|3
1736835520000|2025-01-14 06:18:40|43632.5|43612.5|43630|43610|43632.5|43612.5|43630|43610|0
1736835530000|2025-01-14 06:18:50|43631.2|43611.2|43633.7|43613.7|43633.7|43613.7|43631.2|43611.2|1
1736835540000|2025-01-14 06:19:00|43635|43615|43637.5|43617.5|43637.5|43617.5|43635|43615|1
1736835550000|2025-01-14 06:19:10|43635|43615|43633.7|43613.7|43637.5|43617.5|43633.7|43613.7|0
1736835560000|2025-01-14 06:19:20|43636.4|43616.4|43637.5|43617.5|43637.5|43617.5|43635|43615|3
1736835570000|2025-01-14 06:19:30|43638.7|43618.7|43637.5|43617.5|43638.7|43618.7|43635|43615|0
1736835580000|2025-01-14 06:19:40|43636.4|43616.4|43635|43615|43636.4|43616.4|43635|43615|0
1736835590000|2025-01-14 06:19:50|43633.7|43613.7|43635|43615|43635|43615|43632.5|43612.5|1
1736835600000|2025-01-14 06:20:00|43633.9|43613.9|43627.5|43607.5|43633.9|43613.9|43625|43605|5
1736835610000|2025-01-14 06:20:10|43630|43610|43627.5|43607.5|43631.2|43611.2|43627.5|43607.5|1
1736835620000|2025-01-14 06:20:20|43627.6|43607.6|43622.6|43602.6|43627.6|43607.6|43622.6|43602.6|1
1736835630000|2025-01-14 06:20:30|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|0
1736835640000|2025-01-14 06:20:40|43618.7|43598.7|43618.7|43598.7|43619.9|43599.9|43618.7|43598.7|0
1736835650000|2025-01-14 06:20:50|43617.6|43597.6|43610.1|43590.1|43617.6|43597.6|43610.1|43590.1|0
1736835660000|2025-01-14 06:21:00|43612.6|43592.6|43602.6|43582.6|43612.6|43592.6|43598.9|43578.9|4
1736835670000|2025-01-14 06:21:10|43605.1|43585.1|43603.7|43583.7|43605.1|43585.1|43603.7|43583.7|1
1736835680000|2025-01-14 06:21:20|43602.6|43582.6|43606.2|43586.2|43606.2|43586.2|43602.6|43582.6|0
1736835690000|2025-01-14 06:21:30|43606.4|43586.4|43598.9|43578.9|43607.6|43587.6|43598.9|43578.9|1
1736835700000|2025-01-14 06:21:40|43597.6|43577.6|43596.4|43576.4|43597.6|43577.6|43595.1|43575.1|4
1736835710000|2025-01-14 06:21:50|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|43595.1|43575.1|0
1736835720000|2025-01-14 06:22:00|43592.6|43572.6|43595.1|43575.1|43595.1|43575.1|43592.6|43572.6|1
1736835730000|2025-01-14 06:22:10|43592.6|43572.6|43578.9|43558.9|43595.1|43575.1|43578.9|43558.9|31
1736835740000|2025-01-14 06:22:20|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43570.2|43550.2|7
1736835750000|2025-01-14 06:22:30|43573.9|43553.9|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|1
1736835760000|2025-01-14 06:22:40|43573.9|43553.9|43577.7|43557.7|43578.9|43558.9|43573.9|43553.9|0
1736835770000|2025-01-14 06:22:50|43579.1|43559.1|43575.2|43555.2|43580.2|43560.2|43575.2|43555.2|0
1736835780000|2025-01-14 06:23:00|43576.4|43556.4|43578.9|43558.9|43580.2|43560.2|43575.1|43555.1|6
1736835790000|2025-01-14 06:23:10|43580.2|43560.2|43576.4|43556.4|43580.2|43560.2|43576.4|43556.4|1
1736835800000|2025-01-14 06:23:20|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|0
1736835810000|2025-01-14 06:23:30|43577.7|43557.7|43578.9|43558.9|43580.2|43560.2|43577.7|43557.7|1
1736835820000|2025-01-14 06:23:40|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|0
1736835830000|2025-01-14 06:23:50|43579.1|43559.1|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|0
1736835840000|2025-01-14 06:24:00|43578.9|43558.9|43570.2|43550.2|43580.2|43560.2|43570.2|43550.2|5
1736835850000|2025-01-14 06:24:10|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|2
1736835860000|2025-01-14 06:24:20|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|2
1736835870000|2025-01-14 06:24:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1736835880000|2025-01-14 06:24:40|43572.7|43552.7|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|1
1736835890000|2025-01-14 06:24:50|43572.7|43552.7|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|0
1736835900000|2025-01-14 06:25:00|43569.1|43549.1|43567.7|43547.7|43570.2|43550.2|43567.7|43547.7|2
1736835910000|2025-01-14 06:25:10|43566.6|43546.6|43562.7|43542.7|43566.6|43546.6|43562.7|43542.7|1
1736835920000|2025-01-14 06:25:20|43561.6|43541.6|43557.7|43537.7|43561.6|43541.6|43557.7|43537.7|4
1736835930000|2025-01-14 06:25:30|43558.9|43538.9|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|0
1736835940000|2025-01-14 06:25:40|43561.4|43541.4|43565.2|43545.2|43565.2|43545.2|43561.4|43541.4|1
1736835950000|2025-01-14 06:25:50|43562.7|43542.7|43569.1|43549.1|43569.1|43549.1|43562.7|43542.7|9
1736835960000|2025-01-14 06:26:00|43570.2|43550.2|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|0
1736835970000|2025-01-14 06:26:10|43576.4|43556.4|43577.7|43557.7|43577.7|43557.7|43576.4|43556.4|0
1736835980000|2025-01-14 06:26:20|43575.2|43555.2|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|2
1736835990000|2025-01-14 06:26:30|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|0
1736836000000|2025-01-14 06:26:40|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836010000|2025-01-14 06:26:50|43571.4|43551.4|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836020000|2025-01-14 06:27:00|43571.6|43551.6|43577.7|43557.7|43577.7|43557.7|43571.4|43551.4|0
1736836030000|2025-01-14 06:27:10|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|1
1736836040000|2025-01-14 06:27:20|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1736836050000|2025-01-14 06:27:30|43577.7|43557.7|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|0
1736836060000|2025-01-14 06:27:40|43573.9|43553.9|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|0
1736836070000|2025-01-14 06:27:50|43576.4|43556.4|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|0
1736836080000|2025-01-14 06:28:00|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43567.7|43547.7|4
1736836090000|2025-01-14 06:28:10|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|0
1736836100000|2025-01-14 06:28:20|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1736836110000|2025-01-14 06:28:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1736836120000|2025-01-14 06:28:40|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|0
1736836130000|2025-01-14 06:28:50|43566.4|43546.4|43570.2|43550.2|43570.2|43550.2|43566.4|43546.4|0
1736836140000|2025-01-14 06:29:00|43571.4|43551.4|43575.2|43555.2|43575.2|43555.2|43570.2|43550.2|3
1736836150000|2025-01-14 06:29:10|43574.1|43554.1|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|1
1736836160000|2025-01-14 06:29:20|43570.2|43550.2|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|0
1736836170000|2025-01-14 06:29:30|43571.6|43551.6|43570.2|43550.2|43572.7|43552.7|43567.7|43547.7|5
1736836180000|2025-01-14 06:29:40|43569.1|43549.1|43565.2|43545.2|43569.1|43549.1|43565.2|43545.2|0
1736836190000|2025-01-14 06:29:50|43563.9|43543.9|43562.7|43542.7|43563.9|43543.9|43562.7|43542.7|15
1736836200000|2025-01-14 06:30:00|43561.6|43541.6|43557.8|43537.8|43562.7|43542.7|43552.7|43532.7|3
1736836210000|2025-01-14 06:30:10|43556.6|43536.6|43560.3|43540.3|43560.3|43540.3|43555.3|43535.3|2
1736836220000|2025-01-14 06:30:20|43561.4|43541.4|43566.4|43546.4|43567.6|43547.6|43561.4|43541.4|4
1736836230000|2025-01-14 06:30:30|43567.6|43547.6|43576.4|43556.4|43577.8|43557.8|43567.6|43547.6|2
1736836240000|2025-01-14 06:30:40|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|2
1736836250000|2025-01-14 06:30:50|43576.4|43556.4|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736836260000|2025-01-14 06:31:00|43574.1|43554.1|43565.3|43545.3|43574.1|43554.1|43565.3|43545.3|6
1736836270000|2025-01-14 06:31:10|43564.1|43544.1|43567.8|43547.8|43567.8|43547.8|43562.8|43542.8|2
1736836280000|2025-01-14 06:31:20|43570.3|43550.3|43572.8|43552.8|43572.8|43552.8|43570.3|43550.3|1
1736836290000|2025-01-14 06:31:30|43570.3|43550.3|43570.3|43550.3|43572.8|43552.8|43570.3|43550.3|4
1736836300000|2025-01-14 06:31:40|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1736836310000|2025-01-14 06:31:50|43573.9|43553.9|43577.8|43557.8|43577.8|43557.8|43573.9|43553.9|4
1736836320000|2025-01-14 06:32:00|43579.1|43559.1|43582.8|43562.8|43582.8|43562.8|43579.1|43559.1|0
1736836330000|2025-01-14 06:32:10|43583.9|43563.9|43588.9|43568.9|43588.9|43568.9|43583.9|43563.9|5
1736836340000|2025-01-14 06:32:20|43590.3|43570.3|43597.8|43577.8|43597.8|43577.8|43590.3|43570.3|0
1736836350000|2025-01-14 06:32:30|43595.3|43575.3|43596.4|43576.4|43596.4|43576.4|43595.3|43575.3|3
1736836360000|2025-01-14 06:32:40|43595.3|43575.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|3
1736836370000|2025-01-14 06:32:50|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|1
1736836380000|2025-01-14 06:33:00|43595.3|43575.3|43595.3|43575.3|43600.3|43580.3|43592.8|43572.8|20
1736836390000|2025-01-14 06:33:10|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|0
1736836400000|2025-01-14 06:33:20|43590.3|43570.3|43585.1|43565.1|43590.3|43570.3|43585.1|43565.1|2
1736836410000|2025-01-14 06:33:30|43586.4|43566.4|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736836420000|2025-01-14 06:33:40|43583.9|43563.9|43582.6|43562.6|43583.9|43563.9|43582.6|43562.6|0
1736836430000|2025-01-14 06:33:50|43581.4|43561.4|43580.1|43560.1|43581.4|43561.4|43580.1|43560.1|13
1736836440000|2025-01-14 06:34:00|43581.4|43561.4|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|2
1736836450000|2025-01-14 06:34:10|43577.6|43557.6|43578.9|43558.9|43578.9|43558.9|43573.9|43553.9|6
1736836460000|2025-01-14 06:34:20|43577.8|43557.8|43572.6|43552.6|43577.8|43557.8|43572.6|43552.6|11
1736836470000|2025-01-14 06:34:30|43573.9|43553.9|43573.9|43553.9|43576.4|43556.4|43571.4|43551.4|1
1736836480000|2025-01-14 06:34:40|43575.1|43555.1|43575.1|43555.1|43576.4|43556.4|43573.9|43553.9|2
1736836490000|2025-01-14 06:34:50|43573.9|43553.9|43573.9|43553.9|43578.9|43558.9|43573.9|43553.9|2
1736836500000|2025-01-14 06:35:00|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|2
1736836510000|2025-01-14 06:35:10|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|0
1736836520000|2025-01-14 06:35:20|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43575.1|43555.1|4
1736836530000|2025-01-14 06:35:30|43580.1|43560.1|43581.4|43561.4|43581.4|43561.4|43580.1|43560.1|0
1736836540000|2025-01-14 06:35:40|43583.9|43563.9|43576.4|43556.4|43583.9|43563.9|43576.4|43556.4|1
1736836550000|2025-01-14 06:35:50|43577.6|43557.6|43572.8|43552.8|43578.9|43558.9|43572.8|43552.8|0
1736836560000|2025-01-14 06:36:00|43568.9|43548.9|43550.1|43530.1|43568.9|43548.9|43550.1|43530.1|13
1736836570000|2025-01-14 06:36:10|43547.6|43527.6|43538.9|43518.9|43547.6|43527.6|43536.4|43516.4|12
1736836580000|2025-01-14 06:36:20|43540.1|43520.1|43551.4|43531.4|43551.4|43531.4|43540.1|43520.1|1
1736836590000|2025-01-14 06:36:30|43548.9|43528.9|43548.9|43528.9|43551.4|43531.4|43548.9|43528.9|4
1736836600000|2025-01-14 06:36:40|43551.4|43531.4|43551.4|43531.4|43553.9|43533.9|43550.1|43530.1|2
1736836610000|2025-01-14 06:36:50|43550.1|43530.1|43548.9|43528.9|43550.1|43530.1|43546.4|43526.4|6
1736836620000|2025-01-14 06:37:00|43551.4|43531.4|43556.4|43536.4|43556.4|43536.4|43548.9|43528.9|2
1736836630000|2025-01-14 06:37:10|43553.9|43533.9|43548.9|43528.9|43555.1|43535.1|43548.9|43528.9|5
1736836640000|2025-01-14 06:37:20|43542.8|43522.8|43528.9|43508.9|43542.8|43522.8|43526.4|43506.4|3
1736836650000|2025-01-14 06:37:30|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43528.9|43508.9|4
1736836660000|2025-01-14 06:37:40|43531.4|43511.4|43535.1|43515.1|43535.1|43515.1|43531.4|43511.4|0
1736836670000|2025-01-14 06:37:50|43538.9|43518.9|43542.6|43522.6|43542.6|43522.6|43538.9|43518.9|1
1736836680000|2025-01-14 06:38:00|43543.9|43523.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|0
1736836690000|2025-01-14 06:38:10|||||||||2
1736836700000|2025-01-14 06:38:20|43551.2|43531.2|43553.9|43533.9|43557.8|43537.8|43551.2|43531.2|5
1736836710000|2025-01-14 06:38:30|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|2
1736836720000|2025-01-14 06:38:40|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43547.8|43527.8|0
1736836730000|2025-01-14 06:38:50|43550.1|43530.1|43556.4|43536.4|43556.4|43536.4|43550.1|43530.1|0
1736836740000|2025-01-14 06:39:00|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43556.4|43536.4|1
1736836750000|2025-01-14 06:39:10|43556.4|43536.4|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|0
1736836760000|2025-01-14 06:39:20|43556.4|43536.4|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|3
1736836780000|2025-01-14 06:39:40|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|1
1736836790000|2025-01-14 06:39:50|43557.6|43537.6|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|0
1736836800000|2025-01-14 06:40:00|43561.4|43541.4|43552.6|43532.6|43561.4|43541.4|43551.4|43531.4|4
1736836810000|2025-01-14 06:40:10|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|0
1736836820000|2025-01-14 06:40:20|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43551.4|43531.4|2
1736836830000|2025-01-14 06:40:30|43553.9|43533.9|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|0
1736836840000|2025-01-14 06:40:40|43556.4|43536.4|43551.4|43531.4|43556.4|43536.4|43551.4|43531.4|0
1736836850000|2025-01-14 06:40:50|43550.3|43530.3|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|0
1736836860000|2025-01-14 06:41:00|43553.9|43533.9|43563.9|43543.9|43563.9|43543.9|43553.9|43533.9|4
1736836870000|2025-01-14 06:41:10|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|0
1736836880000|2025-01-14 06:41:20|43567.8|43547.8|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|2
1736836890000|2025-01-14 06:41:30|43567.6|43547.6|43571.4|43551.4|43571.4|43551.4|43567.6|43547.6|0
1736836900000|2025-01-14 06:41:40|43572.6|43552.6|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|2
1736836910000|2025-01-14 06:41:50|43570.1|43550.1|43571.4|43551.4|43571.4|43551.4|43570.1|43550.1|1
1736836920000|2025-01-14 06:42:00|43573.9|43553.9|43576.4|43556.4|43577.6|43557.6|43573.9|43553.9|0
1736836930000|2025-01-14 06:42:10|43575.1|43555.1|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|3
1736836940000|2025-01-14 06:42:20|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43570.1|43550.1|3
1736836950000|2025-01-14 06:42:30|43570.1|43550.1|43568.9|43548.9|43570.1|43550.1|43568.9|43548.9|3
1736836960000|2025-01-14 06:42:40|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43567.8|43547.8|1
1736836970000|2025-01-14 06:42:50|43573.9|43553.9|43571.4|43551.4|43573.9|43553.9|43571.4|43551.4|0
1736836980000|2025-01-14 06:43:00|43573.9|43553.9|43568.9|43548.9|43573.9|43553.9|43568.9|43548.9|7
1736836990000|2025-01-14 06:43:10|43567.8|43547.8|43571.4|43551.4|43571.4|43551.4|43566.4|43546.4|2
1736837000000|2025-01-14 06:43:20|43575.1|43555.1|43576.4|43556.4|43576.4|43556.4|43575.1|43555.1|1
1736837010000|2025-01-14 06:43:30|43577.8|43557.8|43568.9|43548.9|43577.8|43557.8|43568.9|43548.9|2
1736837020000|2025-01-14 06:43:40|43571.4|43551.4|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|1
1736837030000|2025-01-14 06:43:50|43570.1|43550.1|43571.4|43551.4|43571.4|43551.4|43570.1|43550.1|0
1736837040000|2025-01-14 06:44:00|43570.3|43550.3|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|7
1736837050000|2025-01-14 06:44:10|43573.9|43553.9|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|3
1736837060000|2025-01-14 06:44:20|43568.9|43548.9|43568.9|43548.9|43571.4|43551.4|43567.6|43547.6|0
1736837070000|2025-01-14 06:44:30|43566.4|43546.4|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1736837080000|2025-01-14 06:44:40|43570.1|43550.1|43566.4|43546.4|43571.4|43551.4|43566.4|43546.4|5
1736837090000|2025-01-14 06:44:50|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1736837100000|2025-01-14 06:45:00|43570.1|43550.1|43563.9|43543.9|43571.4|43551.4|43563.9|43543.9|4
1736837110000|2025-01-14 06:45:10|43562.8|43542.8|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|6
1736837120000|2025-01-14 06:45:20|43562.8|43542.8|43563.9|43543.9|43563.9|43543.9|43561.4|43541.4|0
1736837130000|2025-01-14 06:45:30|43565.1|43545.1|43570.1|43550.1|43570.1|43550.1|43565.1|43545.1|0
1736837140000|2025-01-14 06:45:40|43571.4|43551.4|43570.3|43550.3|43573.9|43553.9|43568.9|43548.9|2
1736837150000|2025-01-14 06:45:50|43570.1|43550.1|43567.8|43547.8|43571.4|43551.4|43567.8|43547.8|0
1736837160000|2025-01-14 06:46:00|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|0
1736837170000|2025-01-14 06:46:10|43565.3|43545.3|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1736837180000|2025-01-14 06:46:20|43565.1|43545.1|43566.4|43546.4|43567.6|43547.6|43565.1|43545.1|3
1736837190000|2025-01-14 06:46:30|43567.6|43547.6|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1736837200000|2025-01-14 06:46:40|43570.1|43550.1|43573.9|43553.9|43573.9|43553.9|43570.1|43550.1|3
1736837210000|2025-01-14 06:46:50|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1736837220000|2025-01-14 06:47:00|43578.9|43558.9|43583.9|43563.9|43585.1|43565.1|43578.9|43558.9|3
1736837230000|2025-01-14 06:47:10|43585.1|43565.1|43586.4|43566.4|43586.4|43566.4|43585.1|43565.1|2
1736837240000|2025-01-14 06:47:20|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1736837250000|2025-01-14 06:47:30|43585.1|43565.1|43588.9|43568.9|43588.9|43568.9|43583.9|43563.9|21
1736837260000|2025-01-14 06:47:40|43590.1|43570.1|43590.1|43570.1|43591.4|43571.4|43588.9|43568.9|5
1736837270000|2025-01-14 06:47:50|43593.9|43573.9|43601.4|43581.4|43602.6|43582.6|43593.9|43573.9|23
1736837280000|2025-01-14 06:48:00|43600.3|43580.3|43592.6|43572.6|43600.3|43580.3|43592.6|43572.6|4
1736837290000|2025-01-14 06:48:10|43593.8|43573.8|43595.1|43575.1|43595.1|43575.1|43593.8|43573.8|1
1736837310000|2025-01-14 06:48:30|43597.6|43577.6|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|1
1736837320000|2025-01-14 06:48:40|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|43597.6|43577.6|0
1736837330000|2025-01-14 06:48:50|43596.4|43576.4|43592.6|43572.6|43596.4|43576.4|43592.6|43572.6|3
1736837340000|2025-01-14 06:49:00|43591.3|43571.3|43587.6|43567.6|43591.3|43571.3|43587.6|43567.6|1
1736837350000|2025-01-14 06:49:10|43586.4|43566.4|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|1
1736837360000|2025-01-14 06:49:20|43585.1|43565.1|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736837370000|2025-01-14 06:49:30|43583.8|43563.8|43582.6|43562.6|43583.8|43563.8|43582.6|43562.6|0
1736837390000|2025-01-14 06:49:50|43581.4|43561.4|43585.1|43565.1|43585.1|43565.1|43578.8|43558.8|6
1736837400000|2025-01-14 06:50:00|43582.6|43562.6|43577.6|43557.6|43583.9|43563.9|43577.6|43557.6|1
1736837410000|2025-01-14 06:50:10|43576.4|43556.4|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|16
1736837420000|2025-01-14 06:50:20|43573.8|43553.8|43580.1|43560.1|43580.1|43560.1|43573.8|43553.8|0
1736837430000|2025-01-14 06:50:30|43581.3|43561.3|43595.1|43575.1|43595.1|43575.1|43580.1|43560.1|20
1736837440000|2025-01-14 06:50:40|43596.4|43576.4|43596.3|43576.3|43597.6|43577.6|43595.1|43575.1|2
1736837450000|2025-01-14 06:50:50|43595.1|43575.1|43593.9|43573.9|43595.1|43575.1|43593.9|43573.9|3
1736837460000|2025-01-14 06:51:00|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|1
1736837470000|2025-01-14 06:51:10|43590.1|43570.1|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|2
1736837480000|2025-01-14 06:51:20|43585.1|43565.1|43582.6|43562.6|43587.6|43567.6|43582.6|43562.6|4
1736837490000|2025-01-14 06:51:30|43581.3|43561.3|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|19
1736837500000|2025-01-14 06:51:40|43586.3|43566.3|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1736837510000|2025-01-14 06:51:50|43586.5|43566.5|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|2
1736837520000|2025-01-14 06:52:00|43586.5|43566.5|43585.1|43565.1|43586.5|43566.5|43585.1|43565.1|0
1736837530000|2025-01-14 06:52:10|43584|43564|43582.6|43562.6|43584|43564|43582.6|43562.6|1
1736837540000|2025-01-14 06:52:20|43585.1|43565.1|43583.8|43563.8|43585.1|43565.1|43582.6|43562.6|2
1736837550000|2025-01-14 06:52:30|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|2
1736837560000|2025-01-14 06:52:40|43584|43564|43582.6|43562.6|43584|43564|43582.6|43562.6|0
1736837570000|2025-01-14 06:52:50|43587.6|43567.6|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|1
1736837580000|2025-01-14 06:53:00|43587.6|43567.6|43587.6|43567.6|43590.1|43570.1|43585.1|43565.1|1
1736837590000|2025-01-14 06:53:10|43590.1|43570.1|43585.1|43565.1|43590.1|43570.1|43585.1|43565.1|0
1736837600000|2025-01-14 06:53:20|43582.6|43562.6|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|3
1736837610000|2025-01-14 06:53:30|43582.6|43562.6|43585.1|43565.1|43586.3|43566.3|43582.6|43562.6|5
1736837620000|2025-01-14 06:53:40|43583.8|43563.8|43582.6|43562.6|43583.8|43563.8|43582.6|43562.6|0
1736837630000|2025-01-14 06:53:50|43585.1|43565.1|43577.6|43557.6|43585.1|43565.1|43575.1|43555.1|6
1736837640000|2025-01-14 06:54:00|43576.3|43556.3|43575.1|43555.1|43576.3|43556.3|43575.1|43555.1|0
1736837650000|2025-01-14 06:54:10|43576.5|43556.5|43577.6|43557.6|43577.6|43557.6|43576.5|43556.5|0
1736837660000|2025-01-14 06:54:20|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|1
1736837670000|2025-01-14 06:54:30|43582.6|43562.6|43582.6|43562.6|43582.6|43562.6|43582.6|43562.6|0
1736837680000|2025-01-14 06:54:40|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|0
1736837690000|2025-01-14 06:54:50|43586.3|43566.3|43587.6|43567.6|43587.6|43567.6|43586.3|43566.3|3
1736837700000|2025-01-14 06:55:00|43585.1|43565.1|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|4
1736837710000|2025-01-14 06:55:10|43588.8|43568.8|43590.1|43570.1|43590.1|43570.1|43587.6|43567.6|1
1736837720000|2025-01-14 06:55:20|43591.3|43571.3|43600.1|43580.1|43600.1|43580.1|43591.3|43571.3|6
1736837730000|2025-01-14 06:55:30|43598.8|43578.8|43600.1|43580.1|43600.1|43580.1|43597.6|43577.6|0
1736837740000|2025-01-14 06:55:40|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|3
1736837750000|2025-01-14 06:55:50|43605.1|43585.1|43607.6|43587.6|43607.6|43587.6|43605.1|43585.1|8
1736837760000|2025-01-14 06:56:00|43608.8|43588.8|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|2
1736837770000|2025-01-14 06:56:10|43607.6|43587.6|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|0
1736837780000|2025-01-14 06:56:20|43609|43589|43610.1|43590.1|43610.1|43590.1|43607.6|43587.6|0
1736837790000|2025-01-14 06:56:30|43607.6|43587.6|43607.6|43587.6|43608.8|43588.8|43607.6|43587.6|0
1736837800000|2025-01-14 06:56:40|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|43610.1|43590.1|0
1736837810000|2025-01-14 06:56:50|43611.5|43591.5|43612.6|43592.6|43612.6|43592.6|43611.5|43591.5|2
1736837820000|2025-01-14 06:57:00|43613.8|43593.8|43616.5|43596.5|43616.5|43596.5|43612.6|43592.6|2
1736837830000|2025-01-14 06:57:10|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|4
1736837850000|2025-01-14 06:57:30|43621.5|43601.5|43625.3|43605.3|43625.3|43605.3|43621.5|43601.5|3
1736837860000|2025-01-14 06:57:40|43622.8|43602.8|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|1
1736837870000|2025-01-14 06:57:50|||||||||2
1736837880000|2025-01-14 06:58:00|43626.5|43606.5|43630.3|43610.3|43630.3|43610.3|43626.5|43606.5|0
1736837900000|2025-01-14 06:58:20|43629.1|43609.1|43627.8|43607.8|43629.1|43609.1|43627.8|43607.8|2
1736837910000|2025-01-14 06:58:30|43630.3|43610.3|43626.6|43606.6|43630.3|43610.3|43626.6|43606.6|2
1736837920000|2025-01-14 06:58:40|43625.5|43605.5|43621.6|43601.6|43625.5|43605.5|43621.6|43601.6|1
1736837930000|2025-01-14 06:58:50|43620.3|43600.3|43619.1|43599.1|43620.3|43600.3|43615.3|43595.3|4
1736837940000|2025-01-14 06:59:00|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|0
1736837950000|2025-01-14 06:59:10|43619.1|43599.1|43617.8|43597.8|43620.3|43600.3|43617.8|43597.8|6
1736837960000|2025-01-14 06:59:20|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43617.8|43597.8|1
1736837970000|2025-01-14 06:59:30|43621.5|43601.5|43622.8|43602.8|43622.8|43602.8|43621.5|43601.5|1
1736837980000|2025-01-14 06:59:40|43624.1|43604.1|43625.3|43605.3|43627.8|43607.8|43624.1|43604.1|2
1736837990000|2025-01-14 06:59:50|43626.5|43606.5|43630.3|43610.3|43630.3|43610.3|43626.5|43606.5|0
1736838000000|2025-01-14 07:00:00|43631.5|43611.5|43634|43614|43634|43614|43627.8|43607.8|10
1736838010000|2025-01-14 07:00:10|43637.8|43617.8|43627.8|43607.8|43637.8|43617.8|43627.8|43607.8|1
1736838020000|2025-01-14 07:00:20|43622.8|43602.8|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|0
1736838030000|2025-01-14 07:00:30|43616.6|43596.6|43616.5|43596.5|43617.8|43597.8|43615.3|43595.3|3
1736838040000|2025-01-14 07:00:40|43617.8|43597.8|43625.3|43605.3|43625.3|43605.3|43615.3|43595.3|2
1736838050000|2025-01-14 07:00:50|43622.8|43602.8|43605.3|43585.3|43625.3|43605.3|43605.3|43585.3|1
1736838060000|2025-01-14 07:01:00|43604.2|43584.2|43605.3|43585.3|43605.3|43585.3|43602.8|43582.8|0
1736838070000|2025-01-14 07:01:10|43600.3|43580.3|43590.3|43570.3|43600.3|43580.3|43590.3|43570.3|3
1736838080000|2025-01-14 07:01:20|43591.7|43571.7|43595.3|43575.3|43595.3|43575.3|43591.7|43571.7|11
1736838090000|2025-01-14 07:01:30|43594|43574|43585.3|43565.3|43595.3|43575.3|43585.3|43565.3|4
1736838100000|2025-01-14 07:01:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1736838110000|2025-01-14 07:01:50|43581.7|43561.7|43572.8|43552.8|43581.7|43561.7|43572.8|43552.8|3
1736838120000|2025-01-14 07:02:00|43570.3|43550.3|43570.3|43550.3|43571.5|43551.5|43567.8|43547.8|1
1736838130000|2025-01-14 07:02:10|43572.8|43552.8|43565.3|43545.3|43572.8|43552.8|43562.8|43542.8|0
1736838140000|2025-01-14 07:02:20|43566.5|43546.5|43572.8|43552.8|43572.8|43552.8|43566.5|43546.5|0
1736838150000|2025-01-14 07:02:30|43574|43554|43577.8|43557.8|43577.8|43557.8|43574|43554|2
1736838160000|2025-01-14 07:02:40|43579.2|43559.2|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|0
1736838170000|2025-01-14 07:02:50|43585.3|43565.3|43590.3|43570.3|43590.3|43570.3|43582.8|43562.8|1
1736838180000|2025-01-14 07:03:00|43591.5|43571.5|43595.3|43575.3|43596.5|43576.5|43591.5|43571.5|4
1736838190000|2025-01-14 07:03:10|43597.8|43577.8|43607.8|43587.8|43607.8|43587.8|43595.3|43575.3|3
1736838200000|2025-01-14 07:03:20|43610.3|43590.3|43610.3|43590.3|43611.7|43591.7|43610.3|43590.3|2
1736838210000|2025-01-14 07:03:30|43612.8|43592.8|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|0
1736838220000|2025-01-14 07:03:40|43611.7|43591.7|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|3
1736838230000|2025-01-14 07:03:50|43607.8|43587.8|43615.3|43595.3|43615.3|43595.3|43607.8|43587.8|0
1736838240000|2025-01-14 07:04:00|43614.2|43594.2|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|1
1736838250000|2025-01-14 07:04:10|43616.7|43596.7|43617.8|43597.8|43620.3|43600.3|43616.7|43596.7|3
1736838260000|2025-01-14 07:04:20|43620.3|43600.3|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|1
1736838270000|2025-01-14 07:04:30|43630.3|43610.3|43635.3|43615.3|43635.3|43615.3|43630.3|43610.3|1
1736838280000|2025-01-14 07:04:40|43634.2|43614.2|43630.3|43610.3|43634.2|43614.2|43630.3|43610.3|0
1736838290000|2025-01-14 07:04:50|43632.8|43612.8|43635.3|43615.3|43635.3|43615.3|43632.8|43612.8|1
1736838300000|2025-01-14 07:05:00|43636.5|43616.5|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|1
1736838310000|2025-01-14 07:05:10|43639|43619|43640.3|43620.3|43640.3|43620.3|43639|43619|0
1736838320000|2025-01-14 07:05:20|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|2
1736838330000|2025-01-14 07:05:30|43634.2|43614.2|43632.8|43612.8|43634.2|43614.2|43632.8|43612.8|1
1736838340000|2025-01-14 07:05:40|43630.3|43610.3|43617.8|43597.8|43630.3|43610.3|43617.8|43597.8|1
1736838350000|2025-01-14 07:05:50|43616.7|43596.7|43602.8|43582.8|43616.7|43596.7|43602.8|43582.8|0
1736838360000|2025-01-14 07:06:00|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43602.8|43582.8|4
1736838370000|2025-01-14 07:06:10|43611.5|43591.5|43612.8|43592.8|43612.8|43592.8|43611.5|43591.5|2
1736838380000|2025-01-14 07:06:20|43614|43594|43617.8|43597.8|43617.8|43597.8|43614|43594|0
1736838390000|2025-01-14 07:06:30|43619|43599|43622.8|43602.8|43624.2|43604.2|43619|43599|0
1736838400000|2025-01-14 07:06:40|43624|43604|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|4
1736838410000|2025-01-14 07:06:50|43626.7|43606.7|43635.3|43615.3|43635.3|43615.3|43626.7|43606.7|1
1736838420000|2025-01-14 07:07:00|43637.8|43617.8|43637.8|43617.8|43640.3|43620.3|43635.3|43615.3|4
1736838430000|2025-01-14 07:07:10|43639.2|43619.2|43635.3|43615.3|43639.2|43619.2|43635.3|43615.3|1
1736838440000|2025-01-14 07:07:20|43637.8|43617.8|43632.8|43612.8|43637.8|43617.8|43632.8|43612.8|6
1736838450000|2025-01-14 07:07:30|43631.7|43611.7|43627.8|43607.8|43635.1|43615.1|43627.8|43607.8|1
1736838460000|2025-01-14 07:07:40|43626.7|43606.7|43625.3|43605.3|43626.7|43606.7|43622.8|43602.8|0
1736838470000|2025-01-14 07:07:50|43622.8|43602.8|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|0
1736838480000|2025-01-14 07:08:00|43617.8|43597.8|43627.8|43607.8|43630.3|43610.3|43617.8|43597.8|14
1736838490000|2025-01-14 07:08:10|43629.2|43609.2|43642.8|43622.8|43642.8|43622.8|43629.2|43609.2|2
1736838500000|2025-01-14 07:08:20|43641.5|43621.5|43620.3|43600.3|43641.5|43621.5|43620.3|43600.3|2
1736838510000|2025-01-14 07:08:30|43617.8|43597.8|43616.7|43596.7|43617.8|43597.8|43616.7|43596.7|0
1736838520000|2025-01-14 07:08:40|43615.3|43595.3|43620.3|43600.3|43622.8|43602.8|43615.3|43595.3|5
1736838530000|2025-01-14 07:08:50|43617.8|43597.8|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|1
1736838540000|2025-01-14 07:09:00|43615.3|43595.3|43594.2|43574.2|43615.3|43595.3|43594.2|43574.2|13
1736838560000|2025-01-14 07:09:20|43595.3|43575.3|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|0
1736838570000|2025-01-14 07:09:30|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|4
1736838580000|2025-01-14 07:09:40|43601.5|43581.5|43617.8|43597.8|43617.8|43597.8|43601.5|43581.5|3
1736838590000|2025-01-14 07:09:50|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|0
1736838600000|2025-01-14 07:10:00|43625.3|43605.3|43620.3|43600.3|43625.3|43605.3|43617.8|43597.8|1
1736838610000|2025-01-14 07:10:10|43619.2|43599.2|43625.3|43605.3|43625.3|43605.3|43617.8|43597.8|0
1736838620000|2025-01-14 07:10:20|43622.8|43602.8|43616.7|43596.7|43625.3|43605.3|43616.7|43596.7|2
1736838630000|2025-01-14 07:10:30|43615.3|43595.3|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|3
1736838640000|2025-01-14 07:10:40|43611.7|43591.7|43614|43594|43614|43594|43611.7|43591.7|1
1736838650000|2025-01-14 07:10:50|43617.8|43597.8|43612.8|43592.8|43620.3|43600.3|43612.8|43592.8|2
1736838660000|2025-01-14 07:11:00|43610.3|43590.3|43607.8|43587.8|43610.3|43590.3|43605.3|43585.3|0
1736838670000|2025-01-14 07:11:10|43605.3|43585.3|43602.8|43582.8|43607.8|43587.8|43600.3|43580.3|1
1736838680000|2025-01-14 07:11:20|43597.8|43577.8|43602.8|43582.8|43602.8|43582.8|43597.8|43577.8|0
1736838690000|2025-01-14 07:11:30|43606.5|43586.5|43607.8|43587.8|43609|43589|43606.5|43586.5|0
1736838700000|2025-01-14 07:11:40|43609|43589|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|0
1736838710000|2025-01-14 07:11:50|43607.8|43587.8|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|1
1736838720000|2025-01-14 07:12:00|43602.8|43582.8|43602.8|43582.8|43607.8|43587.8|43600.3|43580.3|1
1736838730000|2025-01-14 07:12:10|43600.3|43580.3|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|2
1736838740000|2025-01-14 07:12:20|43601.5|43581.5|43590.3|43570.3|43601.5|43581.5|43590.3|43570.3|2
1736838750000|2025-01-14 07:12:30|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|4
1736838760000|2025-01-14 07:12:40|43585.3|43565.3|43587.8|43567.8|43590.3|43570.3|43585.3|43565.3|3
1736838770000|2025-01-14 07:12:50|43590.3|43570.3|43592.8|43572.8|43595.3|43575.3|43590.3|43570.3|0
1736838780000|2025-01-14 07:13:00|43591.7|43571.7|43592.8|43572.8|43592.8|43572.8|43590.3|43570.3|0
1736838790000|2025-01-14 07:13:10|43595.3|43575.3|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|1
1736838800000|2025-01-14 07:13:20|43594|43574|43579.2|43559.2|43595.3|43575.3|43579.2|43559.2|4
1736838810000|2025-01-14 07:13:30|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|0
1736838820000|2025-01-14 07:13:40|43580.3|43560.3|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|1
1736838830000|2025-01-14 07:13:50|43579.2|43559.2|43564|43544|43579.2|43559.2|43557.7|43537.7|44
1736838840000|2025-01-14 07:14:00|43562.7|43542.7|43562.8|43542.8|43565.3|43545.3|43560.2|43540.2|33
1736838850000|2025-01-14 07:14:10|43561.7|43541.7|43562.8|43542.8|43565.3|43545.3|43560.3|43540.3|1
1736838860000|2025-01-14 07:14:20|43561.5|43541.5|43562.8|43542.8|43565.3|43545.3|43560.3|43540.3|3
1736838870000|2025-01-14 07:14:30|43564|43544|43566.7|43546.7|43566.7|43546.7|43564|43544|0
1736838880000|2025-01-14 07:14:40|43569.2|43549.2|43567.8|43547.8|43569.2|43549.2|43565.3|43545.3|0
1736838890000|2025-01-14 07:14:50|43566.7|43546.7|43567.8|43547.8|43567.8|43547.8|43566.5|43546.5|0
1736838900000|2025-01-14 07:15:00|43565.3|43545.3|43566.5|43546.5|43570.3|43550.3|43565.3|43545.3|7
1736838910000|2025-01-14 07:15:10|43569|43549|43565.3|43545.3|43570.3|43550.3|43565.3|43545.3|9
1736838920000|2025-01-14 07:15:20|43567.8|43547.8|43596.5|43576.5|43596.5|43576.5|43567.8|43547.8|25
1736838930000|2025-01-14 07:15:30|43599|43579|43594.2|43574.2|43599|43579|43594.2|43574.2|2
1736838940000|2025-01-14 07:15:40|43591.7|43571.7|43590.3|43570.3|43591.7|43571.7|43590.3|43570.3|0
1736838950000|2025-01-14 07:15:50|43589.2|43569.2|43585.3|43565.3|43589.2|43569.2|43585.3|43565.3|0
1736838960000|2025-01-14 07:16:00|43587.8|43567.8|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|1
1736838970000|2025-01-14 07:16:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|3
1736838980000|2025-01-14 07:16:20|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1736838990000|2025-01-14 07:16:30|43579|43559|43580.3|43560.3|43580.3|43560.3|43579|43559|1
1736839000000|2025-01-14 07:16:40|43582.8|43562.8|43590.3|43570.3|43590.3|43570.3|43582.8|43562.8|8
1736839010000|2025-01-14 07:16:50|43591.7|43571.7|43595.3|43575.3|43605.3|43585.3|43591.7|43571.7|11
1736839020000|2025-01-14 07:17:00|43590.3|43570.3|43595.5|43575.5|43597.8|43577.8|43590.3|43570.3|5
1736839030000|2025-01-14 07:17:10|43594|43574|43587.8|43567.8|43597.8|43577.8|43587.8|43567.8|5
1736839040000|2025-01-14 07:17:20|43590.3|43570.3|43592.8|43572.8|43592.8|43572.8|43587.8|43567.8|0
1736839050000|2025-01-14 07:17:30|43591.5|43571.5|43581.5|43561.5|43591.5|43571.5|43581.5|43561.5|12
1736839060000|2025-01-14 07:17:40|43580.3|43560.3|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|1
1736839070000|2025-01-14 07:17:50|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1736839080000|2025-01-14 07:18:00|43571.7|43551.7|43569.2|43549.2|43571.7|43551.7|43569.2|43549.2|0
1736839090000|2025-01-14 07:18:10|43566.7|43546.7|43566.5|43546.5|43570.3|43550.3|43565.3|43545.3|4
1736839100000|2025-01-14 07:18:20|43565.3|43545.3|43565.3|43545.3|43566.5|43546.5|43565.3|43545.3|0
1736839110000|2025-01-14 07:18:30|43567.8|43547.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|2
1736839120000|2025-01-14 07:18:40|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43572.8|43552.8|1
1736839130000|2025-01-14 07:18:50|43575.3|43555.3|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|1
1736839140000|2025-01-14 07:19:00|43576.5|43556.5|43580.3|43560.3|43580.3|43560.3|43576.5|43556.5|1
1736839150000|2025-01-14 07:19:10|43577.8|43557.8|43571.7|43551.7|43577.8|43557.8|43571.7|43551.7|0
1736839170000|2025-01-14 07:19:30|43575.3|43555.3|43572.8|43552.8|43577.8|43557.8|43572.8|43552.8|2
1736839180000|2025-01-14 07:19:40|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|2
1736839190000|2025-01-14 07:19:50|43572.8|43552.8|43567.8|43547.8|43572.8|43552.8|43567.8|43547.8|1
1736839200000|2025-01-14 07:20:00|43565.3|43545.3|43567.8|43547.8|43570.3|43550.3|43565.3|43545.3|3
1736839210000|2025-01-14 07:20:10|43569|43549|43565.3|43545.3|43570.3|43550.3|43565.3|43545.3|3
1736839220000|2025-01-14 07:20:20|43567.8|43547.8|43575.3|43555.3|43575.3|43555.3|43567.8|43547.8|4
1736839230000|2025-01-14 07:20:30|43577.8|43557.8|43580.3|43560.3|43582.8|43562.8|43577.8|43557.8|1
1736839240000|2025-01-14 07:20:40|43579|43559|43567.8|43547.8|43579|43559|43567.8|43547.8|3
1736839250000|2025-01-14 07:20:50|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1736839260000|2025-01-14 07:21:00|43567.8|43547.8|43567.8|43547.8|43570.3|43550.3|43567.8|43547.8|0
1736839270000|2025-01-14 07:21:10|||||||||1
1736839280000|2025-01-14 07:21:20|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1736839290000|2025-01-14 07:21:30|43566.5|43546.5|43572.8|43552.8|43572.8|43552.8|43565.3|43545.3|2
1736839300000|2025-01-14 07:21:40|43576.5|43556.5|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|0
1736839310000|2025-01-14 07:21:50|43580.3|43560.3|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|1
1736839320000|2025-01-14 07:22:00|43585.3|43565.3|43589|43569|43589|43569|43585.3|43565.3|1
1736839330000|2025-01-14 07:22:10|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1736839340000|2025-01-14 07:22:20|43585.3|43565.3|43580.3|43560.3|43585.3|43565.3|43580.3|43560.3|1
1736839350000|2025-01-14 07:22:30|43580.4|43560.4|43577.9|43557.9|43580.4|43560.4|43577.9|43557.9|0
1736839360000|2025-01-14 07:22:40|43575.4|43555.4|43572.9|43552.9|43577.9|43557.9|43572.9|43552.9|0
1736839370000|2025-01-14 07:22:50|43574|43554|43582.9|43562.9|43582.9|43562.9|43572.9|43552.9|1
1736839380000|2025-01-14 07:23:00|43581.7|43561.7|43582.9|43562.9|43582.9|43562.9|43581.7|43561.7|4
1736839390000|2025-01-14 07:23:10|43585.4|43565.4|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|0
1736839400000|2025-01-14 07:23:20|43589.2|43569.2|43585.4|43565.4|43590.4|43570.4|43585.4|43565.4|1
1736839410000|2025-01-14 07:23:30|43584.2|43564.2|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|0
1736839420000|2025-01-14 07:23:40|43584|43564|43572.9|43552.9|43585.4|43565.4|43570.4|43550.4|3
1736839430000|2025-01-14 07:23:50|43574.2|43554.2|43582.9|43562.9|43582.9|43562.9|43574.2|43554.2|0
1736839440000|2025-01-14 07:24:00|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|0
1736839450000|2025-01-14 07:24:10|43592.9|43572.9|43601.5|43581.5|43601.5|43581.5|43592.9|43572.9|4
1736839460000|2025-01-14 07:24:20|43602.9|43582.9|43602.9|43582.9|43602.9|43582.9|43599.2|43579.2|0
1736839470000|2025-01-14 07:24:30|43601.7|43581.7|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|0
1736839480000|2025-01-14 07:24:40|43601.7|43581.7|43594.2|43574.2|43602.9|43582.9|43594.2|43574.2|1
1736839490000|2025-01-14 07:24:50|43592.9|43572.9|43602.9|43582.9|43602.9|43582.9|43587.9|43567.9|24
1736839500000|2025-01-14 07:25:00|43600.4|43580.4|43610.4|43590.4|43611.5|43591.5|43600.4|43580.4|1
1736839510000|2025-01-14 07:25:10|43609.2|43589.2|43594.6|43574.6|43609.2|43589.2|43594.6|43574.6|9
1736839520000|2025-01-14 07:25:20|43600.7|43580.7|43600.7|43580.7|43603.2|43583.2|43598.2|43578.2|4
1736839530000|2025-01-14 07:25:30|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|0
1736839540000|2025-01-14 07:25:40|43597.1|43577.1|43598.2|43578.2|43599.4|43579.4|43596.9|43576.9|2
1736839550000|2025-01-14 07:25:50|43597.1|43577.1|43598.2|43578.2|43600.7|43580.7|43595.7|43575.7|1
1736839570000|2025-01-14 07:26:10|43595.7|43575.7|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|2
1736839580000|2025-01-14 07:26:20|43598.2|43578.2|43593.2|43573.2|43598.2|43578.2|43593.2|43573.2|0
1736839590000|2025-01-14 07:26:30|43594.6|43574.6|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|0
1736839600000|2025-01-14 07:26:40|43594.4|43574.4|43593.2|43573.2|43594.4|43574.4|43593.2|43573.2|0
1736839610000|2025-01-14 07:26:50|43594.4|43574.4|43602.1|43582.1|43604.6|43584.6|43594.4|43574.4|1
1736839620000|2025-01-14 07:27:00|43603.2|43583.2|43610.7|43590.7|43610.7|43590.7|43603.2|43583.2|8
1736839630000|2025-01-14 07:27:10|43611.9|43591.9|43608.2|43588.2|43613.2|43593.2|43608.2|43588.2|2
1736839640000|2025-01-14 07:27:20|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43608.2|43588.2|1
1736839650000|2025-01-14 07:27:30|43605.7|43585.7|43608.2|43588.2|43608.2|43588.2|43605.7|43585.7|0
1736839660000|2025-01-14 07:27:40|43610.7|43590.7|43608.2|43588.2|43610.7|43590.7|43605.7|43585.7|2
1736839670000|2025-01-14 07:27:50|43610.7|43590.7|43598.2|43578.2|43610.7|43590.7|43598.2|43578.2|7
1736839680000|2025-01-14 07:28:00|43597.1|43577.1|43594.4|43574.4|43597.1|43577.1|43594.4|43574.4|3
1736839690000|2025-01-14 07:28:10|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|1
1736839700000|2025-01-14 07:28:20|43588.2|43568.2|43590.7|43570.7|43590.7|43570.7|43588.2|43568.2|1
1736839710000|2025-01-14 07:28:30|43589.6|43569.6|43583.2|43563.2|43589.6|43569.6|43583.2|43563.2|2
1736839720000|2025-01-14 07:28:40|43580.7|43560.7|43575.7|43555.7|43580.7|43560.7|43574.6|43554.6|4
1736839730000|2025-01-14 07:28:50|43578.2|43558.2|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1736839740000|2025-01-14 07:29:00|43573.2|43553.2|43568.2|43548.2|43573.2|43553.2|43568.2|43548.2|2
1736839750000|2025-01-14 07:29:10|43569.4|43549.4|43570.7|43550.7|43570.7|43550.7|43568.2|43548.2|2
1736839760000|2025-01-14 07:29:20|43573.2|43553.2|43575.7|43555.7|43575.7|43555.7|43573.2|43553.2|0
1736839770000|2025-01-14 07:29:30|43574.4|43554.4|43572.1|43552.1|43575.7|43555.7|43572.1|43552.1|1
1736839780000|2025-01-14 07:29:40|43573.2|43553.2|43573.2|43553.2|43573.2|43553.2|43568.2|43548.2|3
1736839800000|2025-01-14 07:30:00|43574.6|43554.6|43581.9|43561.9|43581.9|43561.9|43574.6|43554.6|5
1736839810000|2025-01-14 07:30:10|43583.2|43563.2|43593.2|43573.2|43593.2|43573.2|43583.2|43563.2|0
1736839820000|2025-01-14 07:30:20|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|2
1736839830000|2025-01-14 07:30:30|43600.7|43580.7|43604.6|43584.6|43606.9|43586.9|43600.7|43580.7|1
1736839840000|2025-01-14 07:30:40|43603.2|43583.2|43598.2|43578.2|43603.2|43583.2|43593.2|43573.2|7
1736839850000|2025-01-14 07:30:50|43601.9|43581.9|43598.2|43578.2|43601.9|43581.9|43598.2|43578.2|9
1736839860000|2025-01-14 07:31:00|43593.2|43573.2|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|12
1736839870000|2025-01-14 07:31:10|43594.6|43574.6|43595.7|43575.7|43595.7|43575.7|43593.2|43573.2|2
1736839880000|2025-01-14 07:31:20|43594.4|43574.4|43598.2|43578.2|43598.2|43578.2|43593.2|43573.2|2
1736839890000|2025-01-14 07:31:30|43600.7|43580.7|43603.2|43583.2|43603.2|43583.2|43600.7|43580.7|3
1736839910000|2025-01-14 07:31:50|43605.9|43585.9|43608.2|43588.2|43608.2|43588.2|43605.9|43585.9|0
1736839920000|2025-01-14 07:32:00|43606.9|43586.9|43603.2|43583.2|43608.2|43588.2|43603.2|43583.2|1
1736839930000|2025-01-14 07:32:10|43600.7|43580.7|43598.2|43578.2|43603.2|43583.2|43598.2|43578.2|1
1736839940000|2025-01-14 07:32:20|43605.7|43585.7|43608.2|43588.2|43608.2|43588.2|43605.7|43585.7|1
1736839950000|2025-01-14 07:32:30|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|2
1736839960000|2025-01-14 07:32:40|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|1
1736839970000|2025-01-14 07:32:50|43593.2|43573.2|43583.2|43563.2|43593.2|43573.2|43583.2|43563.2|2
1736839980000|2025-01-14 07:33:00|43585.7|43565.7|43576.9|43556.9|43585.7|43565.7|43576.9|43556.9|8
1736839990000|2025-01-14 07:33:10|43578.2|43558.2|43555.7|43535.7|43579.6|43559.6|43555.7|43535.7|1
1736840000000|2025-01-14 07:33:20|43558.2|43538.2|43555.7|43535.7|43558.2|43538.2|43553.2|43533.2|3
1736840010000|2025-01-14 07:33:30|43554.6|43534.6|43558.2|43538.2|43558.2|43538.2|43554.6|43534.6|3
1736840020000|2025-01-14 07:33:40|43557.1|43537.1|43554.6|43534.6|43557.1|43537.1|43554.6|43534.6|0
1736840030000|2025-01-14 07:33:50|43557.1|43537.1|43558.2|43538.2|43558.2|43538.2|43557.1|43537.1|1
1736840040000|2025-01-14 07:34:00|43556.9|43536.9|43558.2|43538.2|43560.7|43540.7|43553.2|43533.2|2
1736840050000|2025-01-14 07:34:10|43560.7|43540.7|43565.7|43545.7|43568.2|43548.2|43558.2|43538.2|4
1736840060000|2025-01-14 07:34:20|43566.9|43546.9|43565.7|43545.7|43568.2|43548.2|43565.7|43545.7|0
1736840070000|2025-01-14 07:34:30|43568.2|43548.2|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|3
1736840080000|2025-01-14 07:34:40|43567.1|43547.1|43569.6|43549.6|43570.7|43550.7|43567.1|43547.1|0
1736840090000|2025-01-14 07:34:50|43569.4|43549.4|43568.2|43548.2|43570.7|43550.7|43568.2|43548.2|1
1736840100000|2025-01-14 07:35:00|43570.7|43550.7|43569.6|43549.6|43570.7|43550.7|43568.2|43548.2|0
1736840110000|2025-01-14 07:35:10|43568.2|43548.2|43575.6|43555.6|43575.6|43555.6|43568.2|43548.2|0
1736840120000|2025-01-14 07:35:20|43576.9|43556.9|43573.2|43553.2|43576.9|43556.9|43573.2|43553.2|2
1736840140000|2025-01-14 07:35:40|43572.1|43552.1|43573.2|43553.2|43573.2|43553.2|43570.7|43550.7|0
1736840160000|2025-01-14 07:36:00|43578.2|43558.2|43578.2|43558.2|43578.2|43558.2|43577.1|43557.1|2
1736840170000|2025-01-14 07:36:10|43577.1|43557.1|43575.7|43555.7|43578.2|43558.2|43575.7|43555.7|2
1736840180000|2025-01-14 07:36:20|43573.2|43553.2|43578.2|43558.2|43578.2|43558.2|43573.2|43553.2|0
1736840190000|2025-01-14 07:36:30|43580.7|43560.7|43583.2|43563.2|43585.9|43565.9|43580.7|43560.7|3
1736840200000|2025-01-14 07:36:40|43582.1|43562.1|43573.1|43553.1|43582.1|43562.1|43573.1|43553.1|32
1736840210000|2025-01-14 07:36:50|43569.4|43549.4|43566.9|43546.9|43570.7|43550.7|43563.2|43543.2|2
1736840220000|2025-01-14 07:37:00|43568.2|43548.2|43565.7|43545.7|43568.2|43548.2|43563.2|43543.2|3
1736840230000|2025-01-14 07:37:10|||||||||5
1736840240000|2025-01-14 07:37:20|43562.1|43542.1|43553.4|43533.4|43562.1|43542.1|43552.1|43532.1|24
1736840250000|2025-01-14 07:37:30|43549.6|43529.6|43556.9|43536.9|43556.9|43536.9|43549.6|43529.6|14
1736840270000|2025-01-14 07:37:50|43558.2|43538.2|43554.6|43534.6|43558.2|43538.2|43554.6|43534.6|3
1736840280000|2025-01-14 07:38:00|43555.7|43535.7|43549.4|43529.4|43555.7|43535.7|43549.4|43529.4|9
1736840290000|2025-01-14 07:38:10|43550.7|43530.7|43549.6|43529.6|43553.2|43533.2|43549.6|43529.6|5
1736840300000|2025-01-14 07:38:20|43553.2|43533.2|43558.2|43538.2|43558.2|43538.2|43553.2|43533.2|1
1736840310000|2025-01-14 07:38:30|43559.4|43539.4|43568.2|43548.2|43568.2|43548.2|43559.4|43539.4|2
1736840320000|2025-01-14 07:38:40|43569.6|43549.6|43573.2|43553.2|43573.2|43553.2|43569.6|43549.6|1
1736840330000|2025-01-14 07:38:50|43573.3|43553.3|43574.6|43554.6|43574.6|43554.6|43573.3|43553.3|1
1736840340000|2025-01-14 07:39:00|43573.3|43553.3|43566.9|43546.9|43573.3|43553.3|43563.3|43543.3|11
1736840360000|2025-01-14 07:39:20|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43565.8|43545.8|1
1736840370000|2025-01-14 07:39:30|43567.1|43547.1|43560.8|43540.8|43567.1|43547.1|43560.8|43540.8|0
1736840380000|2025-01-14 07:39:40|43558.3|43538.3|43560.8|43540.8|43560.8|43540.8|43558.3|43538.3|1
1736840390000|2025-01-14 07:39:50|43562.1|43542.1|43558.3|43538.3|43565.8|43545.8|43558.3|43538.3|1
1736840400000|2025-01-14 07:40:00|43560.8|43540.8|43558.3|43538.3|43560.8|43540.8|43558.3|43538.3|2
1736840410000|2025-01-14 07:40:10|43557.1|43537.1|43550.8|43530.8|43557.1|43537.1|43550.8|43530.8|2
1736840420000|2025-01-14 07:40:20|43548.3|43528.3|43545.8|43525.8|43548.3|43528.3|43545.8|43525.8|2
1736840430000|2025-01-14 07:40:30|43543.3|43523.3|43540.8|43520.8|43543.3|43523.3|43540.8|43520.8|4
1736840440000|2025-01-14 07:40:40|43538.3|43518.3|43520.8|43500.8|43538.3|43518.3|43519.6|43499.6|9
1736840450000|2025-01-14 07:40:50|43521.9|43501.9|43523.3|43503.3|43524.6|43504.6|43520.8|43500.8|1
1736840460000|2025-01-14 07:41:00|43521.9|43501.9|43520.8|43500.8|43521.9|43501.9|43520.8|43500.8|1
1736840470000|2025-01-14 07:41:10|43518.3|43498.3|43504.6|43484.6|43518.3|43498.3|43504.6|43484.6|13
1736840480000|2025-01-14 07:41:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|2
1736840490000|2025-01-14 07:41:30|43503.3|43483.3|43498.3|43478.3|43503.3|43483.3|43498.3|43478.3|6
1736840500000|2025-01-14 07:41:40|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|3
1736840510000|2025-01-14 07:41:50|43499.4|43479.4|43510.8|43490.8|43510.8|43490.8|43499.4|43479.4|9
1736840520000|2025-01-14 07:42:00|43511.9|43491.9|43505.8|43485.8|43515.8|43495.8|43505.8|43485.8|12
1736840530000|2025-01-14 07:42:10|43504.6|43484.6|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|2
1736840540000|2025-01-14 07:42:20|43503.3|43483.3|43505.8|43485.8|43513.3|43493.3|43503.3|43483.3|10
1736840550000|2025-01-14 07:42:30|43506.9|43486.9|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|9
1736840560000|2025-01-14 07:42:40|43507.1|43487.1|43511.9|43491.9|43511.9|43491.9|43505.8|43485.8|5
1736840570000|2025-01-14 07:42:50|43510.8|43490.8|43506.9|43486.9|43510.8|43490.8|43506.9|43486.9|2
1736840580000|2025-01-14 07:43:00|43505.8|43485.8|43478.3|43458.3|43505.8|43485.8|43478.3|43458.3|23
1736840590000|2025-01-14 07:43:10|43479.6|43459.6|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|3
1736840600000|2025-01-14 07:43:20|43477.1|43457.1|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|4
1736840610000|2025-01-14 07:43:30|43474.6|43454.6|43465.8|43445.8|43474.6|43454.6|43465.8|43445.8|13
1736840620000|2025-01-14 07:43:40|43470.8|43450.8|43472.1|43452.1|43473.3|43453.3|43470.8|43450.8|2
1736840630000|2025-01-14 07:43:50|43473.3|43453.3|43471.9|43451.9|43474.4|43454.4|43470.8|43450.8|1
1736840640000|2025-01-14 07:44:00|43473.3|43453.3|43476.9|43456.9|43476.9|43456.9|43470.8|43450.8|4
1736840650000|2025-01-14 07:44:10|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|2
1736840660000|2025-01-14 07:44:20|43483.3|43463.3|43481.9|43461.9|43484.6|43464.6|43481.9|43461.9|6
1736840670000|2025-01-14 07:44:30|43483.3|43463.3|43469.6|43449.6|43484.4|43464.4|43469.6|43449.6|4
1736840680000|2025-01-14 07:44:40|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43468.3|43448.3|2
1736840690000|2025-01-14 07:44:50|43474.4|43454.4|43480.8|43460.8|43480.8|43460.8|43474.4|43454.4|8
1736840700000|2025-01-14 07:45:00|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43475.8|43455.8|7
1736840710000|2025-01-14 07:45:10|43473.3|43453.3|43503.3|43483.3|43504.6|43484.6|43473.3|43453.3|9
1736840720000|2025-01-14 07:45:20|43500.8|43480.8|43495.8|43475.8|43500.8|43480.8|43495.8|43475.8|3
1736840730000|2025-01-14 07:45:30|43494.6|43474.6|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|4
1736840750000|2025-01-14 07:45:50|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43495.8|43475.8|0
1736840760000|2025-01-14 07:46:00|43497.1|43477.1|43492.1|43472.1|43497.1|43477.1|43492.1|43472.1|3
1736840770000|2025-01-14 07:46:10|43490.9|43470.9|43493.3|43473.3|43493.3|43473.3|43488.3|43468.3|2
1736840780000|2025-01-14 07:46:20|43495.8|43475.8|43515.8|43495.8|43515.8|43495.8|43495.8|43475.8|5
1736840790000|2025-01-14 07:46:30|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|0
1736840800000|2025-01-14 07:46:40|43513.3|43493.3|43515.8|43495.8|43515.8|43495.8|43513.3|43493.3|3
1736840810000|2025-01-14 07:46:50|43513.3|43493.3|43510.8|43490.8|43515.8|43495.8|43510.8|43490.8|2
1736840820000|2025-01-14 07:47:00|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|43513.3|43493.3|3
1736840830000|2025-01-14 07:47:10|43510.8|43490.8|43518.3|43498.3|43518.3|43498.3|43510.8|43490.8|2
1736840840000|2025-01-14 07:47:20|43515.8|43495.8|43508.3|43488.3|43515.8|43495.8|43508.3|43488.3|3
1736840850000|2025-01-14 07:47:30|43507.1|43487.1|43508.3|43488.3|43508.3|43488.3|43503.3|43483.3|5
1736840860000|2025-01-14 07:47:40|43507.1|43487.1|43508.3|43488.3|43510.8|43490.8|43503.3|43483.3|1
1736840870000|2025-01-14 07:47:50|43510.8|43490.8|43503.3|43483.3|43510.8|43490.8|43503.3|43483.3|1
1736840880000|2025-01-14 07:48:00|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|3
1736840910000|2025-01-14 07:48:30|||||||||2
1736840920000|2025-01-14 07:48:40|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1736840930000|2025-01-14 07:48:50|43505.8|43485.8|43500.8|43480.8|43505.8|43485.8|43499.6|43479.6|5
1736840940000|2025-01-14 07:49:00|43501.9|43481.9|43498.3|43478.3|43503.3|43483.3|43490.8|43470.8|8
1736840950000|2025-01-14 07:49:10|43500.8|43480.8|43498.3|43478.3|43500.8|43480.8|43498.3|43478.3|0
1736840960000|2025-01-14 07:49:20|43500.8|43480.8|43508.3|43488.3|43508.3|43488.3|43498.3|43478.3|1
1736840970000|2025-01-14 07:49:30|43509.4|43489.4|43505.8|43485.8|43510.8|43490.8|43505.8|43485.8|11
1736840980000|2025-01-14 07:49:40|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1736840990000|2025-01-14 07:49:50|43509.2|43489.2|43508.3|43488.3|43511.9|43491.9|43508.3|43488.3|7
1736841000000|2025-01-14 07:50:00|43509.4|43489.4|43510.8|43490.8|43510.8|43490.8|43508.3|43488.3|1
1736841010000|2025-01-14 07:50:10|43515.8|43495.8|43520.8|43500.8|43520.8|43500.8|43515.8|43495.8|6
1736841030000|2025-01-14 07:50:30|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43520.8|43500.8|2
1736841040000|2025-01-14 07:50:40|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|43523.3|43503.3|1
1736841050000|2025-01-14 07:50:50|43521.9|43501.9|43518.3|43498.3|43521.9|43501.9|43518.3|43498.3|1
1736841060000|2025-01-14 07:51:00|||||||||1
1736841070000|2025-01-14 07:51:10|43514.6|43494.6|43513.3|43493.3|43515.8|43495.8|43513.3|43493.3|0
1736841090000|2025-01-14 07:51:30|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1736841100000|2025-01-14 07:51:40|43509.4|43489.4|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|0
1736841110000|2025-01-14 07:51:50|43512.1|43492.1|43498.3|43478.3|43512.1|43492.1|43494.6|43474.6|8
1736841120000|2025-01-14 07:52:00|43495.8|43475.8|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|0
1736841130000|2025-01-14 07:52:10|43492.1|43472.1|43490.8|43470.8|43492.1|43472.1|43487.1|43467.1|5
1736841140000|2025-01-14 07:52:20|43489.4|43469.4|43485.8|43465.8|43489.4|43469.4|43485.8|43465.8|0
1736841160000|2025-01-14 07:52:40|43488.3|43468.3|43495.8|43475.8|43495.8|43475.8|43488.3|43468.3|3
1736841170000|2025-01-14 07:52:50|43492.1|43472.1|43475.8|43455.8|43492.1|43472.1|43475.8|43455.8|6
1736841180000|2025-01-14 07:53:00|43474.6|43454.6|43473.3|43453.3|43483.3|43463.3|43470.8|43450.8|28
1736841190000|2025-01-14 07:53:10|43475.8|43455.8|43485.8|43465.8|43493.3|43473.3|43473.3|43453.3|10
1736841200000|2025-01-14 07:53:20|43488.3|43468.3|43484.6|43464.6|43488.3|43468.3|43484.6|43464.6|2
1736841210000|2025-01-14 07:53:30|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43479.6|43459.6|5
1736841220000|2025-01-14 07:53:40|43486.9|43466.9|43492.1|43472.1|43492.1|43472.1|43486.9|43466.9|4
1736841230000|2025-01-14 07:53:50|43490.8|43470.8|43480.8|43460.8|43490.8|43470.8|43476|43456|10
1736841240000|2025-01-14 07:54:00|43483.3|43463.3|43485.8|43465.8|43485.8|43465.8|43480.8|43460.8|0
1736841250000|2025-01-14 07:54:10|43484.4|43464.4|43488.3|43468.3|43488.3|43468.3|43484.4|43464.4|0
1736841260000|2025-01-14 07:54:20|43487.1|43467.1|43483.3|43463.3|43487.1|43467.1|43480.8|43460.8|3
1736841270000|2025-01-14 07:54:30|||||||||1
1736841290000|2025-01-14 07:54:50|43485.8|43465.8|43480.8|43460.8|43488.3|43468.3|43480.8|43460.8|10
1736841300000|2025-01-14 07:55:00|43478.3|43458.3|43463.3|43443.3|43478.3|43458.3|43463.3|43443.3|29
1736841310000|2025-01-14 07:55:10|43465.8|43445.8|43480.8|43460.8|43483.3|43463.3|43465.8|43445.8|13
1736841320000|2025-01-14 07:55:20|43478.3|43458.3|43469.6|43449.6|43478.3|43458.3|43468.3|43448.3|0
1736841330000|2025-01-14 07:55:30|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|4
1736841340000|2025-01-14 07:55:40|43464.6|43444.6|43468.3|43448.3|43468.3|43448.3|43463.3|43443.3|7
1736841350000|2025-01-14 07:55:50|43464.6|43444.6|43468.3|43448.3|43470.8|43450.8|43464.6|43444.6|1
1736841360000|2025-01-14 07:56:00|43466.9|43446.9|43463.3|43443.3|43468.3|43448.3|43463.3|43443.3|1
1736841370000|2025-01-14 07:56:10|43458.3|43438.3|43458.3|43438.3|43463.3|43443.3|43458.3|43438.3|2
1736841380000|2025-01-14 07:56:20|43460.8|43440.8|43465.8|43445.8|43465.8|43445.8|43458.3|43438.3|5
1736841390000|2025-01-14 07:56:30|43463.3|43443.3|43469.4|43449.4|43469.4|43449.4|43463.3|43443.3|2
1736841400000|2025-01-14 07:56:40|43471.8|43451.8|43478.3|43458.3|43478.3|43458.3|43471.8|43451.8|24
1736841410000|2025-01-14 07:56:50|43483.1|43463.1|43483.3|43463.3|43485.8|43465.8|43483.1|43463.1|1
1736841420000|2025-01-14 07:57:00|43485.6|43465.6|43488.3|43468.3|43488.3|43468.3|43484.4|43464.4|0
1736841440000|2025-01-14 07:57:20|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|2
1736841450000|2025-01-14 07:57:30|43485.8|43465.8|43478.3|43458.3|43485.8|43465.8|43478.3|43458.3|4
1736841460000|2025-01-14 07:57:40|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|1
1736841470000|2025-01-14 07:57:50|43473.3|43453.3|43470.8|43450.8|43473.3|43453.3|43470.8|43450.8|1
1736841480000|2025-01-14 07:58:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1736841490000|2025-01-14 07:58:10|43470.8|43450.8|43473.3|43453.3|43473.3|43453.3|43470.8|43450.8|0
1736841500000|2025-01-14 07:58:20|43474.4|43454.4|43470.8|43450.8|43475.8|43455.8|43470.8|43450.8|2
1736841510000|2025-01-14 07:58:30|43469.6|43449.6|43467.1|43447.1|43469.6|43449.6|43467.1|43447.1|3
1736841530000|2025-01-14 07:58:50|43468.3|43448.3|43465.8|43445.8|43469.4|43449.4|43465.8|43445.8|1
1736841540000|2025-01-14 07:59:00|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|5
1736841550000|2025-01-14 07:59:10|43469.6|43449.6|43468.3|43448.3|43469.6|43449.6|43468.3|43448.3|0
1736841560000|2025-01-14 07:59:20|43469.4|43449.4|43473.3|43453.3|43473.3|43453.3|43468.3|43448.3|1
1736841570000|2025-01-14 07:59:30|43474.4|43454.4|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|2
1736841580000|2025-01-14 07:59:40|43474.4|43454.4|43475.8|43455.8|43478.3|43458.3|43473.3|43453.3|0
1736841590000|2025-01-14 07:59:50|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|2
1736841600000|2025-01-14 08:00:00|43476.9|43456.9|43478.3|43458.3|43483.3|43463.3|43466|43446|20
1736841610000|2025-01-14 08:00:10|43475.8|43455.8|43469.6|43449.6|43475.8|43455.8|43469.6|43449.6|1
1736841620000|2025-01-14 08:00:20|43468.3|43448.3|43473.3|43453.3|43473.3|43453.3|43465.8|43445.8|7
1736841630000|2025-01-14 08:00:30|43472.1|43452.1|43470.8|43450.8|43472.1|43452.1|43469.6|43449.6|6
1736841640000|2025-01-14 08:00:40|43468.3|43448.3|43470.8|43450.8|43472.1|43452.1|43467|43447|5
1736841650000|2025-01-14 08:00:50|43473.3|43453.3|43488.3|43468.3|43488.3|43468.3|43473.3|43453.3|3
1736841660000|2025-01-14 08:01:00|43489.6|43469.6|43498.3|43478.3|43499.5|43479.5|43479.6|43459.6|18
1736841670000|2025-01-14 08:01:10|43497.1|43477.1|43493.3|43473.3|43497.1|43477.1|43488.3|43468.3|4
1736841680000|2025-01-14 08:01:20|43494.5|43474.5|43498.3|43478.3|43499.5|43479.5|43493.3|43473.3|3
1736841690000|2025-01-14 08:01:30|43499.5|43479.5|43505.8|43485.8|43505.8|43485.8|43498.3|43478.3|8
1736841700000|2025-01-14 08:01:40|43503.3|43483.3|43505.8|43485.8|43507|43487|43500.8|43480.8|20
1736841710000|2025-01-14 08:01:50|43503.3|43483.3|43505.8|43485.8|43508.3|43488.3|43503.3|43483.3|13
1736841720000|2025-01-14 08:02:00|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|7
1736841730000|2025-01-14 08:02:10|43503.3|43483.3|43503.3|43483.3|43508.3|43488.3|43503.3|43483.3|9
1736841740000|2025-01-14 08:02:20|43502.1|43482.1|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|3
1736841750000|2025-01-14 08:02:30|43500.8|43480.8|43488.3|43468.3|43500.8|43480.8|43485.8|43465.8|17
1736841760000|2025-01-14 08:02:40|43485.8|43465.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|5
1736841770000|2025-01-14 08:02:50|43493.3|43473.3|43503.3|43483.3|43503.3|43483.3|43493.3|43473.3|9
1736841780000|2025-01-14 08:03:00|43508.3|43488.3|43520.8|43500.8|43520.8|43500.8|43508.3|43488.3|19
1736841790000|2025-01-14 08:03:10|43523.3|43503.3|43545.8|43525.8|43545.8|43525.8|43523.3|43503.3|21
1736841800000|2025-01-14 08:03:20|43547|43527|43545.8|43525.8|43550.8|43530.8|43545.8|43525.8|5
1736841810000|2025-01-14 08:03:30|43543.3|43523.3|43534.6|43514.6|43543.3|43523.3|43533.3|43513.3|9
1736841820000|2025-01-14 08:03:40|43533.3|43513.3|43518.3|43498.3|43533.3|43513.3|43518.3|43498.3|16
1736841830000|2025-01-14 08:03:50|43515.8|43495.8|43513.3|43493.3|43518.3|43498.3|43510.8|43490.8|0
1736841840000|2025-01-14 08:04:00|43514.5|43494.5|43483.3|43463.3|43515.8|43495.8|43474.5|43454.5|14
1736841850000|2025-01-14 08:04:10|43480.8|43460.8|43493.3|43473.3|43493.3|43473.3|43478.3|43458.3|5
1736841860000|2025-01-14 08:04:20|43491|43471|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|2
1736841870000|2025-01-14 08:04:30|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|2
1736841880000|2025-01-14 08:04:40|43500.8|43480.8|43507.1|43487.1|43508.3|43488.3|43500.8|43480.8|3
1736841890000|2025-01-14 08:04:50|43509.5|43489.5|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|9
1736841900000|2025-01-14 08:05:00|43512.1|43492.1|43525.8|43505.8|43527|43507|43508.3|43488.3|8
1736841910000|2025-01-14 08:05:10|43530.8|43510.8|43528.3|43508.3|43532|43512|43523.3|43503.3|4
1736841920000|2025-01-14 08:05:20|43530.8|43510.8|43525.8|43505.8|43530.8|43510.8|43523.3|43503.3|0
1736841930000|2025-01-14 08:05:30|43527|43507|43528.3|43508.3|43530.8|43510.8|43525.8|43505.8|1
1736841940000|2025-01-14 08:05:40|43527|43507|43520.8|43500.8|43527.1|43507.1|43520.8|43500.8|6
1736841950000|2025-01-14 08:05:50|43518.3|43498.3|43523.3|43503.3|43525.8|43505.8|43518.3|43498.3|0
1736841960000|2025-01-14 08:06:00|43522.1|43502.1|43510.8|43490.8|43522.1|43502.1|43508.3|43488.3|9
1736841970000|2025-01-14 08:06:10|43509.6|43489.6|43507.1|43487.1|43509.6|43489.6|43504.6|43484.6|1
1736841980000|2025-01-14 08:06:20|43508.3|43488.3|43508.3|43488.3|43510.8|43490.8|43503.3|43483.3|14
1736841990000|2025-01-14 08:06:30|43509.5|43489.5|43510.8|43490.8|43510.8|43490.8|43505.8|43485.8|3
1736842000000|2025-01-14 08:06:40|43508.3|43488.3|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|0
1736842010000|2025-01-14 08:06:50|43510.8|43490.8|43509.6|43489.6|43512|43492|43508.3|43488.3|8
1736842020000|2025-01-14 08:07:00|43508.3|43488.3|43513.3|43493.3|43517|43497|43508.3|43488.3|2
1736842030000|2025-01-14 08:07:10|43515.8|43495.8|43513.3|43493.3|43517|43497|43512|43492|6
1736842040000|2025-01-14 08:07:20|43515.8|43495.8|43505.6|43485.6|43515.8|43495.8|43505.6|43485.6|6
1736842050000|2025-01-14 08:07:30|43503.1|43483.1|43488.3|43468.3|43503.1|43483.1|43488.3|43468.3|7
1736842060000|2025-01-14 08:07:40|43490.8|43470.8|43495.8|43475.8|43498.3|43478.3|43490.8|43470.8|10
1736842070000|2025-01-14 08:07:50|43493.3|43473.3|43489.7|43469.7|43493.3|43473.3|43489.7|43469.7|5
1736842080000|2025-01-14 08:08:00|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|4
1736842090000|2025-01-14 08:08:10|43482.3|43462.3|43486|43466|43486|43466|43481|43461|24
1736842100000|2025-01-14 08:08:20|43483.5|43463.5|43481|43461|43483.5|43463.5|43478.5|43458.5|4
1736842110000|2025-01-14 08:08:30|43479.8|43459.8|43473.5|43453.5|43479.8|43459.8|43473.5|43453.5|6
1736842120000|2025-01-14 08:08:40|43471|43451|43476|43456|43476|43456|43471|43451|2
1736842130000|2025-01-14 08:08:50|43477.2|43457.2|43481|43461|43486|43466|43477.2|43457.2|1
1736842140000|2025-01-14 08:09:00|43484.7|43464.7|43481|43461|43486|43466|43478.5|43458.5|0
1736842150000|2025-01-14 08:09:10|43476|43456|43481|43461|43481|43461|43476|43456|0
1736842160000|2025-01-14 08:09:20|43476|43456|43477.2|43457.2|43478.5|43458.5|43476|43456|0
1736842170000|2025-01-14 08:09:30|43478.5|43458.5|43471|43451|43478.5|43458.5|43471|43451|1
1736842180000|2025-01-14 08:09:40|43469.7|43449.7|43471|43451|43471|43451|43469.7|43449.7|0
1736842190000|2025-01-14 08:09:50|43469.8|43449.8|43474.7|43454.7|43474.7|43454.7|43468.5|43448.5|3
1736842200000|2025-01-14 08:10:00|43476|43456|43486|43466|43488.5|43468.5|43476|43456|9
1736842210000|2025-01-14 08:10:10|43488.5|43468.5|43481|43461|43488.5|43468.5|43481|43461|5
1736842220000|2025-01-14 08:10:20|43483.5|43463.5|43486|43466|43488.5|43468.5|43483.5|43463.5|3
1736842230000|2025-01-14 08:10:30|43487.3|43467.3|43493.5|43473.5|43496|43476|43487.3|43467.3|6
1736842240000|2025-01-14 08:10:40|43491|43471|43488.5|43468.5|43491|43471|43486|43466|5
1736842250000|2025-01-14 08:10:50|43491|43471|43496|43476|43499.7|43479.7|43491|43471|1
1736842260000|2025-01-14 08:11:00|43491|43471|43488.5|43468.5|43491|43471|43488.5|43468.5|5
1736842270000|2025-01-14 08:11:10|43489.7|43469.7|43488.5|43468.5|43492.2|43472.2|43488.5|43468.5|0
1736842280000|2025-01-14 08:11:20|43491|43471|43496|43476|43497.2|43477.2|43491|43471|5
1736842290000|2025-01-14 08:11:30|43494.7|43474.7|43491|43471|43494.7|43474.7|43489.7|43469.7|1
1736842300000|2025-01-14 08:11:40|43492.2|43472.2|43491|43471|43493.5|43473.5|43488.5|43468.5|1
1736842310000|2025-01-14 08:11:50|43493.5|43473.5|43498.5|43478.5|43498.5|43478.5|43491|43471|1
1736842320000|2025-01-14 08:12:00|43499.7|43479.7|43496|43476|43501|43481|43496|43476|2
1736842330000|2025-01-14 08:12:10|43498.5|43478.5|43511|43491|43511|43491|43498.5|43478.5|6
1736842340000|2025-01-14 08:12:20|43508.5|43488.5|43511|43491|43511|43491|43507.3|43487.3|3
1736842350000|2025-01-14 08:12:30|43509.8|43489.8|43511|43491|43512.3|43492.3|43508.5|43488.5|0
1736842360000|2025-01-14 08:12:40|43512.2|43492.2|43518.5|43498.5|43518.5|43498.5|43512.2|43492.2|3
1736842370000|2025-01-14 08:12:50|43521|43501|43531|43511|43531|43511|43521|43501|0
1736842380000|2025-01-14 08:13:00|43528.5|43508.5|43518.5|43498.5|43531|43511|43516|43496|11
1736842390000|2025-01-14 08:13:10|43519.7|43499.7|43521|43501|43521|43501|43518.5|43498.5|0
1736842400000|2025-01-14 08:13:20|43527.2|43507.2|43531|43511|43531|43511|43526|43506|2
1736842410000|2025-01-14 08:13:30|43529.8|43509.8|43528.5|43508.5|43529.8|43509.8|43528.5|43508.5|2
1736842420000|2025-01-14 08:13:40|43526|43506|43532.2|43512.2|43532.2|43512.2|43526|43506|1
1736842430000|2025-01-14 08:13:50|43531|43511|43532.2|43512.2|43536|43516|43531|43511|0
1736842440000|2025-01-14 08:14:00|43533.5|43513.5|43538.5|43518.5|43538.5|43518.5|43532.3|43512.3|0
1736842450000|2025-01-14 08:14:10|43539.7|43519.7|43538.5|43518.5|43541|43521|43538.5|43518.5|4
1736842460000|2025-01-14 08:14:20|||||||||1
1736842470000|2025-01-14 08:14:30|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|7
1736842480000|2025-01-14 08:14:40|43544.7|43524.7|43546|43526|43546|43526|43544.7|43524.7|0
1736842490000|2025-01-14 08:14:50|43544.9|43524.9|43543.5|43523.5|43544.9|43524.9|43543.5|43523.5|4
1736842500000|2025-01-14 08:15:00|43544.7|43524.7|43538.5|43518.5|43544.7|43524.7|43536|43516|6
1736842510000|2025-01-14 08:15:10|43536|43516|43538.5|43518.5|43538.5|43518.5|43534.7|43514.7|2
1736842520000|2025-01-14 08:15:20|43536|43516|43526|43506|43536|43516|43526|43506|2
1736842530000|2025-01-14 08:15:30|43524.9|43504.9|43526|43506|43527.4|43507.4|43523.5|43503.5|0
1736842540000|2025-01-14 08:15:40|43524.7|43504.7|43533.5|43513.5|43533.5|43513.5|43524.7|43504.7|1
1736842550000|2025-01-14 08:15:50|43534.7|43514.7|43531|43511|43536|43516|43531|43511|1
1736842560000|2025-01-14 08:16:00|43532.4|43512.4|43526|43506|43533.5|43513.5|43522.4|43502.4|8
1736842570000|2025-01-14 08:16:10|43528.5|43508.5|43542.2|43522.2|43543.5|43523.5|43526|43506|0
1736842580000|2025-01-14 08:16:20|43541|43521|43536|43516|43541|43521|43536|43516|1
1736842590000|2025-01-14 08:16:30|43537.2|43517.2|43538.5|43518.5|43538.5|43518.5|43533.5|43513.5|1
1736842600000|2025-01-14 08:16:40|43539.9|43519.9|43541|43521|43543.5|43523.5|43539.9|43519.9|2
1736842610000|2025-01-14 08:16:50|43544.7|43524.7|43537.4|43517.4|43544.7|43524.7|43537.4|43517.4|0
1736842620000|2025-01-14 08:17:00|43536|43516|43536|43516|43536|43516|43532.4|43512.4|2
1736842630000|2025-01-14 08:17:10|43537.2|43517.2|43536|43516|43538.5|43518.5|43536|43516|0
1736842640000|2025-01-14 08:17:20|43537.2|43517.2|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|0
1736842650000|2025-01-14 08:17:30|43531|43511|43533.5|43513.5|43533.5|43513.5|43529.7|43509.7|1
1736842660000|2025-01-14 08:17:40|43536|43516|43542.2|43522.2|43542.2|43522.2|43536|43516|1
1736842670000|2025-01-14 08:17:50|43543.5|43523.5|43546|43526|43546|43526|43543.5|43523.5|0
1736842680000|2025-01-14 08:18:00|43547.2|43527.2|43537.4|43517.4|43548.5|43528.5|43537.4|43517.4|3
1736842690000|2025-01-14 08:18:10|43536|43516|43527.4|43507.4|43536|43516|43526.2|43506.2|5
1736842700000|2025-01-14 08:18:20|43526|43506|43521|43501|43527.4|43507.4|43521|43501|6
1736842710000|2025-01-14 08:18:30|43519.7|43499.7|43512.4|43492.4|43519.7|43499.7|43512.4|43492.4|1
1736842720000|2025-01-14 08:18:40|43512.2|43492.2|43513.5|43493.5|43513.5|43493.5|43511|43491|1
1736842730000|2025-01-14 08:18:50|43514.7|43494.7|43511|43491|43516|43496|43511|43491|0
1736842740000|2025-01-14 08:19:00|43512.2|43492.2|43513.5|43493.5|43513.5|43493.5|43511|43491|2
1736842750000|2025-01-14 08:19:10|43514.7|43494.7|43526|43506|43526|43506|43514.7|43494.7|1
1736842760000|2025-01-14 08:19:20|43531|43511|43551|43531|43553.5|43533.5|43531|43511|17
1736842770000|2025-01-14 08:19:30|43547.2|43527.2|43541|43521|43547.2|43527.2|43541|43521|5
1736842780000|2025-01-14 08:19:40|||||||||13
1736842790000|2025-01-14 08:19:50|43543.3|43523.3|43547.2|43527.2|43547.2|43527.2|43543.3|43523.3|3
1736842800000|2025-01-14 08:20:00|43544.9|43524.9|43541|43521|43546|43526|43541|43521|3
1736842810000|2025-01-14 08:20:10|43538.5|43518.5|43541|43521|43541|43521|43538.5|43518.5|2
1736842820000|2025-01-14 08:20:20|43539.9|43519.9|43541|43521|43543.5|43523.5|43538.5|43518.5|1
1736842830000|2025-01-14 08:20:30|43543.5|43523.5|43546|43526|43548.5|43528.5|43543.5|43523.5|4
1736842840000|2025-01-14 08:20:40|43547.2|43527.2|43562.2|43542.2|43562.2|43542.2|43547.2|43527.2|13
1736842850000|2025-01-14 08:20:50|43564.7|43544.7|43571|43551|43571|43551|43562.2|43542.2|1
1736842860000|2025-01-14 08:21:00|43572.2|43552.2|43578.5|43558.5|43581|43561|43572.2|43552.2|9
1736842870000|2025-01-14 08:21:10|||||||||3
1736842880000|2025-01-14 08:21:20|43583.5|43563.5|43586|43566|43588.5|43568.5|43583.5|43563.5|9
1736842890000|2025-01-14 08:21:30|43584.9|43564.9|43588.5|43568.5|43588.5|43568.5|43584.9|43564.9|2
1736842900000|2025-01-14 08:21:40|43593.5|43573.5|43611|43591|43611|43591|43593.5|43573.5|17
1736842910000|2025-01-14 08:21:50|43608.5|43588.5|43613.5|43593.5|43613.5|43593.5|43608.5|43588.5|0
1736842920000|2025-01-14 08:22:00|43614.7|43594.7|43623.5|43603.5|43626|43606|43614.7|43594.7|12
1736842930000|2025-01-14 08:22:10|43621|43601|43631.2|43611.2|43631.2|43611.2|43621|43601|8
1736842940000|2025-01-14 08:22:20|43629.9|43609.9|43633.5|43613.5|43633.5|43613.5|43628.5|43608.5|20
1736842950000|2025-01-14 08:22:30|43646|43626|43639.7|43619.7|43647.4|43627.4|43638.5|43618.5|5
1736842960000|2025-01-14 08:22:40|43638.5|43618.5|43638.5|43618.5|43643.5|43623.5|43633.5|43613.5|18
1736842970000|2025-01-14 08:22:50|43636|43616|43622.2|43602.2|43636|43616|43622.2|43602.2|5
1736842980000|2025-01-14 08:23:00|43621|43601|43608.5|43588.5|43621|43601|43608.5|43588.5|7
1736842990000|2025-01-14 08:23:10|43611|43591|43608.5|43588.5|43613.5|43593.5|43608.5|43588.5|0
1736843000000|2025-01-14 08:23:20|43611|43591|43611|43591|43611|43591|43608.5|43588.5|0
1736843010000|2025-01-14 08:23:30|43608.5|43588.5|43613.5|43593.5|43613.5|43593.5|43608.5|43588.5|2
1736843020000|2025-01-14 08:23:40|43616|43596|43611|43591|43616|43596|43611|43591|0
1736843030000|2025-01-14 08:23:50|43613.5|43593.5|43616|43596|43616|43596|43613.5|43593.5|1
1736843040000|2025-01-14 08:24:00|43617.2|43597.2|43617.2|43597.2|43619.7|43599.7|43616|43596|4
1736843050000|2025-01-14 08:24:10|43617.4|43597.4|43618.5|43598.5|43618.5|43598.5|43616|43596|1
1736843060000|2025-01-14 08:24:20|||||||||2
1736843070000|2025-01-14 08:24:30|43619.7|43599.7|43621|43601|43623.5|43603.5|43619.7|43599.7|0
1736843080000|2025-01-14 08:24:40|43619.7|43599.7|43618.5|43598.5|43619.7|43599.7|43618.5|43598.5|2
1736843090000|2025-01-14 08:24:50|43617.4|43597.4|43621|43601|43621|43601|43616|43596|0
1736843100000|2025-01-14 08:25:00|43619.9|43599.9|43616|43596|43619.9|43599.9|43616|43596|2
1736843110000|2025-01-14 08:25:10|43617.2|43597.2|43621|43601|43621|43601|43616|43596|10
1736843120000|2025-01-14 08:25:20|43617.4|43597.4|43621|43601|43621|43601|43616|43596|10
1736843130000|2025-01-14 08:25:30|43633.2|43613.2|43628.5|43608.5|43635.8|43615.8|43628.5|43608.5|16
1736843140000|2025-01-14 08:25:40|43626|43606|43622.4|43602.4|43631|43611|43622.4|43602.4|1
1736843150000|2025-01-14 08:25:50|43624.9|43604.9|43626|43606|43628.5|43608.5|43622.4|43602.4|1
1736843160000|2025-01-14 08:26:00|43628.5|43608.5|43637.2|43617.2|43638.5|43618.5|43627.4|43607.4|1
1736843170000|2025-01-14 08:26:10|43638.5|43618.5|43633.5|43613.5|43638.5|43618.5|43631|43611|0
1736843180000|2025-01-14 08:26:20|43631|43611|43628.5|43608.5|43633.5|43613.5|43628.5|43608.5|1
1736843190000|2025-01-14 08:26:30|43626|43606|43606|43586|43626|43606|43606|43586|2
1736843200000|2025-01-14 08:26:40|43611|43591|43612.4|43592.4|43621|43601|43611|43591|12
1736843210000|2025-01-14 08:26:50|43613.5|43593.5|43606|43586|43613.5|43593.5|43606|43586|0
1736843220000|2025-01-14 08:27:00|43596|43576|43601|43581|43603.5|43583.5|43594.7|43574.7|5
1736843230000|2025-01-14 08:27:10|43603.5|43583.5|43618.5|43598.5|43618.5|43598.5|43603.5|43583.5|2
1736843240000|2025-01-14 08:27:20|43619.7|43599.7|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|1
1736843250000|2025-01-14 08:27:30|43623.3|43603.3|43619.9|43599.9|43626|43606|43619.9|43599.9|4
1736843260000|2025-01-14 08:27:40|43618.5|43598.5|43621|43601|43621|43601|43616|43596|0
1736843270000|2025-01-14 08:27:50|43624.7|43604.7|43626|43606|43626|43606|43621|43601|0
1736843280000|2025-01-14 08:28:00|43627.4|43607.4|43631|43611|43631|43611|43626|43606|2
1736843290000|2025-01-14 08:28:10|43636|43616|43611|43591|43636|43616|43611|43591|60
1736843300000|2025-01-14 08:28:20|43613.5|43593.5|43616|43596|43621|43601|43613.5|43593.5|1
1736843310000|2025-01-14 08:28:30|43613.5|43593.5|43596|43576|43613.5|43593.5|43596|43576|21
1736843320000|2025-01-14 08:28:40|43594.9|43574.9|43596|43576|43596|43576|43594.9|43574.9|5
1736843330000|2025-01-14 08:28:50|43591|43571|43591|43571|43591|43571|43591|43571|1
1736843340000|2025-01-14 08:29:00|43588.7|43568.7|43588.5|43568.5|43594.9|43574.9|43586|43566|2
1736843350000|2025-01-14 08:29:10|43591|43571|43586|43566|43591|43571|43586|43566|3
1736843360000|2025-01-14 08:29:20|43588.4|43568.4|43591|43571|43591|43571|43588.4|43568.4|0
1736843370000|2025-01-14 08:29:30|43589.9|43569.9|43586|43566|43589.9|43569.9|43586|43566|0
1736843380000|2025-01-14 08:29:40|43587.2|43567.2|43591|43571|43591|43571|43587.2|43567.2|1
1736843390000|2025-01-14 08:29:50|43588.5|43568.5|43587.4|43567.4|43591|43571|43586|43566|3
1736843400000|2025-01-14 08:30:00|43584.9|43564.9|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|1
1736843410000|2025-01-14 08:30:10|43588.5|43568.5|43578.5|43558.5|43591|43571|43578.5|43558.5|14
1736843420000|2025-01-14 08:30:20|43579.7|43559.7|43579.7|43559.7|43581|43561|43578.5|43558.5|1
1736843430000|2025-01-14 08:30:30|43581|43561|43573.5|43553.5|43582.4|43562.4|43573.5|43553.5|1
1736843440000|2025-01-14 08:30:40|43571|43551|43571|43551|43571|43551|43571|43551|0
1736843450000|2025-01-14 08:30:50|43572.2|43552.2|43571|43551|43576|43556|43571|43551|1
1736843460000|2025-01-14 08:31:00|43569.9|43549.9|43568.5|43548.5|43574.9|43554.9|43568.5|43548.5|4
1736843470000|2025-01-14 08:31:10|43564.9|43544.9|43553.5|43533.5|43564.9|43544.9|43553.5|43533.5|2
1736843480000|2025-01-14 08:31:20|43551|43531|43551|43531|43551|43531|43546|43526|1
1736843490000|2025-01-14 08:31:30|43549.7|43529.7|43548.5|43528.5|43551|43531|43548.5|43528.5|2
1736843500000|2025-01-14 08:31:40|43546|43526|43546|43526|43548.5|43528.5|43546|43526|2
1736843510000|2025-01-14 08:31:50|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|3
1736843520000|2025-01-14 08:32:00|43542.2|43522.2|43539.9|43519.9|43542.2|43522.2|43539.9|43519.9|10
1736843530000|2025-01-14 08:32:10|43537.4|43517.4|43536|43516|43537.4|43517.4|43536|43516|1
1736843540000|2025-01-14 08:32:20|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43531|43511|1
1736843550000|2025-01-14 08:32:30|43531|43511|43532.2|43512.2|43533.5|43513.5|43531|43511|0
1736843560000|2025-01-14 08:32:40|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|0
1736843570000|2025-01-14 08:32:50|43528.5|43508.5|43528.5|43508.5|43531|43511|43526|43506|5
1736843580000|2025-01-14 08:33:00|43526|43506|43526|43506|43531|43511|43526|43506|3
1736843590000|2025-01-14 08:33:10|43527.2|43507.2|43526|43506|43531|43511|43526|43506|0
1736843600000|2025-01-14 08:33:20|43522.4|43502.4|43523.5|43503.5|43523.5|43503.5|43521|43501|0
1736843610000|2025-01-14 08:33:30|43524.7|43504.7|43523.5|43503.5|43526|43506|43521|43501|12
1736843620000|2025-01-14 08:33:40|43524.9|43504.9|43526|43506|43526|43506|43523.5|43503.5|1
1736843630000|2025-01-14 08:33:50|43528.5|43508.5|43533.5|43513.5|43533.5|43513.5|43528.5|43508.5|0
1736843650000|2025-01-14 08:34:10|43534.7|43514.7|43536|43516|43536|43516|43534.7|43514.7|1
1736843660000|2025-01-14 08:34:20|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|1
1736843670000|2025-01-14 08:34:30|43529.9|43509.9|43516|43496|43529.9|43509.9|43516|43496|4
1736843680000|2025-01-14 08:34:40|43514.9|43494.9|43509.7|43489.7|43514.9|43494.9|43509.7|43489.7|1
1736843690000|2025-01-14 08:34:50|43507.4|43487.4|43503.5|43483.5|43508.5|43488.5|43498.5|43478.5|9
1736843700000|2025-01-14 08:35:00|43502.4|43482.4|43498.5|43478.5|43503.5|43483.5|43498.5|43478.5|2
1736843710000|2025-01-14 08:35:10|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|0
1736843720000|2025-01-14 08:35:20|43499.9|43479.9|43496|43476|43499.9|43479.9|43496|43476|3
1736843730000|2025-01-14 08:35:30|43493.5|43473.5|43483.5|43463.5|43493.5|43473.5|43483.5|43463.5|11
1736843740000|2025-01-14 08:35:40|43481|43461|43481|43461|43481|43461|43481|43461|0
1736843750000|2025-01-14 08:35:50|43481.1|43461.1|43479.7|43459.7|43481.1|43461.1|43479.7|43459.7|1
1736843760000|2025-01-14 08:36:00|43477.2|43457.2|43468.6|43448.6|43478.6|43458.6|43468.6|43448.6|9
1736843770000|2025-01-14 08:36:10|43471.1|43451.1|43464.7|43444.7|43471.1|43451.1|43463.6|43443.6|18
1736843780000|2025-01-14 08:36:20|43467.2|43447.2|43463.6|43443.6|43467.2|43447.2|43463.6|43443.6|16
1736843790000|2025-01-14 08:36:30|43462.4|43442.4|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|5
1736843800000|2025-01-14 08:36:40|43459.7|43439.7|43458.6|43438.6|43459.7|43439.7|43458.6|43438.6|2
1736843810000|2025-01-14 08:36:50|43456.1|43436.1|43454.7|43434.7|43458.6|43438.6|43454.7|43434.7|4
1736843820000|2025-01-14 08:37:00|43457.2|43437.2|43442.4|43422.4|43457.2|43437.2|43442.4|43422.4|26
1736843830000|2025-01-14 08:37:10|43441.1|43421.1|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|2
1736843840000|2025-01-14 08:37:20|43436.2|43416.2|43401.1|43381.1|43436.2|43416.2|43401.1|43381.1|85
1736843850000|2025-01-14 08:37:30|43403.6|43383.6|43403.6|43383.6|43403.6|43383.6|43394.9|43374.9|18
1736843860000|2025-01-14 08:37:40|43404.7|43384.7|43417.2|43397.2|43417.2|43397.2|43403.6|43383.6|8
1736843870000|2025-01-14 08:37:50|43418.6|43398.6|43418.6|43398.6|43431.1|43411.1|43418.6|43398.6|19
1736843880000|2025-01-14 08:38:00|43416.1|43396.1|43426.1|43406.1|43426.1|43406.1|43413.6|43393.6|13
1736843890000|2025-01-14 08:38:10|43434.7|43414.7|43416.1|43396.1|43434.7|43414.7|43416.1|43396.1|13
1736843900000|2025-01-14 08:38:20|43414.9|43394.9|43413.6|43393.6|43418.6|43398.6|43413.6|43393.6|1
1736843910000|2025-01-14 08:38:30|43416.1|43396.1|43422.2|43402.2|43422.2|43402.2|43416.1|43396.1|2
1736843920000|2025-01-14 08:38:40|43423.6|43403.6|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|2
1736843930000|2025-01-14 08:38:50|43422.2|43402.2|43422.2|43402.2|43422.2|43402.2|43418.6|43398.6|4
1736843940000|2025-01-14 08:39:00|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|2
1736843950000|2025-01-14 08:39:10|43428.6|43408.6|43429.9|43409.9|43429.9|43409.9|43428.6|43408.6|6
1736843960000|2025-01-14 08:39:20|43432.4|43412.4|43439.7|43419.7|43439.9|43419.9|43429.9|43409.9|9
1736843970000|2025-01-14 08:39:30|43441.1|43421.1|43446.1|43426.1|43446.1|43426.1|43436.1|43416.1|1
1736843980000|2025-01-14 08:39:40|43447.2|43427.2|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|2
1736843990000|2025-01-14 08:39:50|43447.2|43427.2|43456.1|43436.1|43459.9|43439.9|43447.2|43427.2|4
1736844000000|2025-01-14 08:40:00|43454.9|43434.9|43462.4|43442.4|43462.4|43442.4|43453.6|43433.6|2
1736844010000|2025-01-14 08:40:10|43461.1|43441.1|43458.6|43438.6|43463.6|43443.6|43458.6|43438.6|4
1736844020000|2025-01-14 08:40:20|43460.9|43440.9|43463.6|43443.6|43463.6|43443.6|43460.9|43440.9|4
1736844030000|2025-01-14 08:40:30|43464.7|43444.7|43463.6|43443.6|43466.1|43446.1|43461.1|43441.1|7
1736844040000|2025-01-14 08:40:40|43464.7|43444.7|43467.2|43447.2|43469.7|43449.7|43464.7|43444.7|4
1736844050000|2025-01-14 08:40:50|43468.6|43448.6|43474.7|43454.7|43474.7|43454.7|43467.2|43447.2|2
1736844060000|2025-01-14 08:41:00|43473.6|43453.6|43475.9|43455.9|43476.1|43456.1|43473.6|43453.6|20
1736844070000|2025-01-14 08:41:10|43478.6|43458.6|43481.1|43461.1|43483.6|43463.6|43478.6|43458.6|1
1736844080000|2025-01-14 08:41:20|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|1
1736844090000|2025-01-14 08:41:30|43482.4|43462.4|43486.1|43466.1|43489.9|43469.9|43482.2|43462.2|2
1736844100000|2025-01-14 08:41:40|43489.7|43469.7|43496.1|43476.1|43496.1|43476.1|43489.7|43469.7|0
1736844110000|2025-01-14 08:41:50|43498.6|43478.6|43504.7|43484.7|43504.7|43484.7|43498.6|43478.6|3
1736844120000|2025-01-14 08:42:00|43506.1|43486.1|43503.6|43483.6|43511.1|43491.1|43503.6|43483.6|13
1736844130000|2025-01-14 08:42:10|43505.9|43485.9|43521.1|43501.1|43522.2|43502.2|43505.9|43485.9|7
1736844140000|2025-01-14 08:42:20|43522.4|43502.4|43538.6|43518.6|43543.6|43523.6|43522.4|43502.4|9
1736844150000|2025-01-14 08:42:30|43537.2|43517.2|43536.1|43516.1|43537.4|43517.4|43533.6|43513.6|12
1736844160000|2025-01-14 08:42:40|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43536.1|43516.1|8
1736844170000|2025-01-14 08:42:50|43539.9|43519.9|43543.6|43523.6|43548.6|43528.6|43538.6|43518.6|5
1736844180000|2025-01-14 08:43:00|43537.4|43517.4|43522.4|43502.4|43537.4|43517.4|43522.4|43502.4|2
1736844190000|2025-01-14 08:43:10|43523.6|43503.6|43518.6|43498.6|43523.6|43503.6|43518.6|43498.6|4
1736844200000|2025-01-14 08:43:20|43521.1|43501.1|43526.1|43506.1|43526.1|43506.1|43521.1|43501.1|2
1736844210000|2025-01-14 08:43:30|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|0
1736844220000|2025-01-14 08:43:40|43529.7|43509.7|43528.6|43508.6|43529.7|43509.7|43528.6|43508.6|3
1736844230000|2025-01-14 08:43:50|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|3
1736844240000|2025-01-14 08:44:00|43521.1|43501.1|43531.1|43511.1|43531.1|43511.1|43521.1|43501.1|1
1736844250000|2025-01-14 08:44:10|43532.2|43512.2|43541.1|43521.1|43541.1|43521.1|43528.6|43508.6|12
1736844260000|2025-01-14 08:44:20|43542.4|43522.4|43553.6|43533.6|43553.6|43533.6|43542.4|43522.4|1
1736844270000|2025-01-14 08:44:30|43554.7|43534.7|43548.6|43528.6|43554.7|43534.7|43548.6|43528.6|4
1736844280000|2025-01-14 08:44:40|43546.1|43526.1|43549.7|43529.7|43549.7|43529.7|43546.1|43526.1|0
1736844290000|2025-01-14 08:44:50|43551.1|43531.1|43548.6|43528.6|43552.4|43532.4|43548.6|43528.6|2
1736844300000|2025-01-14 08:45:00|43549.7|43529.7|43558.6|43538.6|43563.6|43543.6|43549.7|43529.7|5
1736844310000|2025-01-14 08:45:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43548.6|43528.6|2
1736844320000|2025-01-14 08:45:20|43552.2|43532.2|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|2
1736844330000|2025-01-14 08:45:30|43554.7|43534.7|43561.1|43541.1|43561.1|43541.1|43553.6|43533.6|1
1736844340000|2025-01-14 08:45:40|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|7
1736844350000|2025-01-14 08:45:50|43561.1|43541.1|43561.1|43541.1|43566.1|43546.1|43561.1|43541.1|4
1736844360000|2025-01-14 08:46:00|43562.2|43542.2|43563.6|43543.6|43563.6|43543.6|43561.1|43541.1|2
1736844370000|2025-01-14 08:46:10|43564.7|43544.7|43568.6|43548.6|43568.6|43548.6|43564.7|43544.7|5
1736844380000|2025-01-14 08:46:20|43567.2|43547.2|43583.4|43563.4|43583.4|43563.4|43567.2|43547.2|5
1736844390000|2025-01-14 08:46:30|43589.7|43569.7|43592.4|43572.4|43592.4|43572.4|43589.7|43569.7|10
1736844400000|2025-01-14 08:46:40|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43591.1|43571.1|3
1736844410000|2025-01-14 08:46:50|43593.6|43573.6|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|0
1736844420000|2025-01-14 08:47:00|43597.2|43577.2|43606.1|43586.1|43606.1|43586.1|43593.6|43573.6|10
1736844430000|2025-01-14 08:47:10|||||||||3
1736844440000|2025-01-14 08:47:20|43603.6|43583.6|43591.1|43571.1|43603.6|43583.6|43591.1|43571.1|8
1736844450000|2025-01-14 08:47:30|43588.6|43568.6|43587.2|43567.2|43591.1|43571.1|43587.2|43567.2|6
1736844460000|2025-01-14 08:47:40|43585.9|43565.9|43566.1|43546.1|43585.9|43565.9|43566.1|43546.1|21
1736844470000|2025-01-14 08:47:50|43561.1|43541.1|43553.6|43533.6|43561.1|43541.1|43553.6|43533.6|2
1736844480000|2025-01-14 08:48:00|43554.7|43534.7|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|8
1736844490000|2025-01-14 08:48:10|43548.8|43528.8|43553.6|43533.6|43556.1|43536.1|43546.1|43526.1|7
1736844500000|2025-01-14 08:48:20|43552.4|43532.4|43551.1|43531.1|43552.4|43532.4|43548.6|43528.6|1
1736844510000|2025-01-14 08:48:30|43553.6|43533.6|43543.6|43523.6|43553.6|43533.6|43543.6|43523.6|20
1736844520000|2025-01-14 08:48:40|43546.1|43526.1|43551.1|43531.1|43551.1|43531.1|43546.1|43526.1|0
1736844530000|2025-01-14 08:48:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|0
1736844540000|2025-01-14 08:49:00|43544.9|43524.9|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|3
1736844550000|2025-01-14 08:49:10|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|0
1736844560000|2025-01-14 08:49:20|43538.6|43518.6|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|0
1736844570000|2025-01-14 08:49:30|43542.4|43522.4|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|2
1736844580000|2025-01-14 08:49:40|||||||||3
1736844590000|2025-01-14 08:49:50|43539.9|43519.9|43538.6|43518.6|43539.9|43519.9|43536.1|43516.1|4
1736844600000|2025-01-14 08:50:00|43541.1|43521.1|43552.2|43532.2|43552.2|43532.2|43541.1|43521.1|2
1736844610000|2025-01-14 08:50:10|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|2
1736844620000|2025-01-14 08:50:20|43559.9|43539.9|43561.1|43541.1|43561.1|43541.1|43557.4|43537.4|2
1736844630000|2025-01-14 08:50:30|43558.8|43538.8|43548.8|43528.8|43558.8|43538.8|43547.4|43527.4|112
1736844640000|2025-01-14 08:50:40|43543.8|43523.8|43548.8|43528.8|43548.8|43528.8|43543.8|43523.8|0
1736844650000|2025-01-14 08:50:50|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|1
1736844660000|2025-01-14 08:51:00|43550.1|43530.1|43511.3|43491.3|43550.1|43530.1|43511.3|43491.3|18
1736844670000|2025-01-14 08:51:10|43513.8|43493.8|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|3
1736844680000|2025-01-14 08:51:20|43507.6|43487.6|43508.8|43488.8|43508.8|43488.8|43507.4|43487.4|3
1736844690000|2025-01-14 08:51:30|43506.3|43486.3|43513.8|43493.8|43513.8|43493.8|43505.1|43485.1|3
1736844700000|2025-01-14 08:51:40|||||||||2
1736844710000|2025-01-14 08:51:50|43511.3|43491.3|43501.3|43481.3|43511.3|43491.3|43501.3|43481.3|3
1736844720000|2025-01-14 08:52:00|43503.8|43483.8|43498.8|43478.8|43503.8|43483.8|43498.8|43478.8|5
1736844730000|2025-01-14 08:52:10|||||||||3
1736844740000|2025-01-14 08:52:20|43501.3|43481.3|43493.8|43473.8|43501.3|43481.3|43493.8|43473.8|3
1736844750000|2025-01-14 08:52:30|43492.4|43472.4|43491.3|43471.3|43492.4|43472.4|43489.9|43469.9|2
1736844760000|2025-01-14 08:52:40|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43488.8|43468.8|1
1736844770000|2025-01-14 08:52:50|43496.1|43476.1|43499.9|43479.9|43499.9|43479.9|43496.1|43476.1|5
1736844780000|2025-01-14 08:53:00|43498.8|43478.8|43493.8|43473.8|43498.8|43478.8|43493.8|43473.8|5
1736844790000|2025-01-14 08:53:10|43491.5|43471.5|43493.8|43473.8|43493.8|43473.8|43488.8|43468.8|0
1736844800000|2025-01-14 08:53:20|43494.9|43474.9|43496.3|43476.3|43496.3|43476.3|43494.9|43474.9|2
1736844810000|2025-01-14 08:53:30|43498.8|43478.8|43511.3|43491.3|43511.3|43491.3|43498.8|43478.8|2
1736844820000|2025-01-14 08:53:40|43513.8|43493.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|2
1736844830000|2025-01-14 08:53:50|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|3
1736844840000|2025-01-14 08:54:00|43511.3|43491.3|43522.2|43502.2|43522.2|43502.2|43511.3|43491.3|16
1736844850000|2025-01-14 08:54:10|43523.6|43503.6|43513.8|43493.8|43523.6|43503.6|43513.8|43493.8|0
1736844860000|2025-01-14 08:54:20|43515.1|43495.1|43517.6|43497.6|43517.6|43497.6|43515.1|43495.1|2
1736844870000|2025-01-14 08:54:30|43523.8|43503.8|43531.3|43511.3|43531.3|43511.3|43523.8|43503.8|20
1736844880000|2025-01-14 08:54:40|43534|43514|43537.4|43517.4|43542.4|43522.4|43533.8|43513.8|9
1736844890000|2025-01-14 08:54:50|43534.9|43514.9|43549.7|43529.7|43549.7|43529.7|43532.4|43512.4|31
1736844900000|2025-01-14 08:55:00|43551.1|43531.1|43554.9|43534.9|43557.4|43537.4|43549.9|43529.9|5
1736844910000|2025-01-14 08:55:10|43552.4|43532.4|43559.9|43539.9|43559.9|43539.9|43552.4|43532.4|2
1736844920000|2025-01-14 08:55:20|43564.9|43544.9|43582.4|43562.4|43583.6|43563.6|43564.9|43544.9|11
1736844930000|2025-01-14 08:55:30|43581.1|43561.1|43584.9|43564.9|43584.9|43564.9|43579.9|43559.9|3
1736844940000|2025-01-14 08:55:40|43586.1|43566.1|43582.4|43562.4|43587.4|43567.4|43582.4|43562.4|4
1736844950000|2025-01-14 08:55:50|43581.3|43561.3|43579.9|43559.9|43581.3|43561.3|43579.9|43559.9|0
1736844960000|2025-01-14 08:56:00|43578.8|43558.8|43567.4|43547.4|43578.8|43558.8|43567.4|43547.4|7
1736844970000|2025-01-14 08:56:10|43568.6|43548.6|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1736844980000|2025-01-14 08:56:20|43562.4|43542.4|43572.4|43552.4|43572.4|43552.4|43562.4|43542.4|2
1736844990000|2025-01-14 08:56:30|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43568.6|43548.6|4
1736845000000|2025-01-14 08:56:40|43573.8|43553.8|43572.4|43552.4|43573.8|43553.8|43572.4|43552.4|1
1736845010000|2025-01-14 08:56:50|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|1
1736845020000|2025-01-14 08:57:00|43568.8|43548.8|43567.4|43547.4|43568.8|43548.8|43564.9|43544.9|3
1736845030000|2025-01-14 08:57:10|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|0
1736845040000|2025-01-14 08:57:20|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|1
1736845050000|2025-01-14 08:57:30|43557.4|43537.4|43566.1|43546.1|43566.1|43546.1|43557.4|43537.4|5
1736845060000|2025-01-14 08:57:40|43564.9|43544.9|43567.4|43547.4|43569.9|43549.9|43562.4|43542.4|2
1736845070000|2025-01-14 08:57:50|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|0
1736845080000|2025-01-14 08:58:00|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|0
1736845090000|2025-01-14 08:58:10|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|0
1736845110000|2025-01-14 08:58:30|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43563.8|43543.8|6
1736845120000|2025-01-14 08:58:40|43568.6|43548.6|43576.1|43556.1|43576.1|43556.1|43568.6|43548.6|4
1736845130000|2025-01-14 08:58:50|43577.4|43557.4|43577.4|43557.4|43579.9|43559.9|43576.3|43556.3|3
1736845140000|2025-01-14 08:59:00|43579.9|43559.9|43582.4|43562.4|43582.4|43562.4|43579.9|43559.9|2
1736845160000|2025-01-14 08:59:20|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|2
1736845170000|2025-01-14 08:59:30|43582.4|43562.4|43577.4|43557.4|43584.9|43564.9|43577.4|43557.4|3
1736845180000|2025-01-14 08:59:40|43574.9|43554.9|43577.4|43557.4|43577.4|43557.4|43574.9|43554.9|0
1736845190000|2025-01-14 08:59:50|43579.9|43559.9|43581.1|43561.1|43581.1|43561.1|43579.9|43559.9|2
1736845200000|2025-01-14 09:00:00|43582.4|43562.4|43562.4|43542.4|43582.4|43562.4|43561.1|43541.1|8
1736845210000|2025-01-14 09:00:10|43563.8|43543.8|43607.3|43587.3|43607.3|43587.3|43563.8|43543.8|16
1736845220000|2025-01-14 09:00:20|43613.6|43593.6|43632.4|43612.4|43632.4|43612.4|43613.6|43593.6|14
1736845230000|2025-01-14 09:00:30|43634.9|43614.9|43614.9|43594.9|43637.4|43617.4|43614.9|43594.9|43
1736845240000|2025-01-14 09:00:40|43612.6|43592.6|43603.6|43583.6|43612.6|43592.6|43594.9|43574.9|16
1736845250000|2025-01-14 09:00:50|43602.4|43582.4|43607.4|43587.4|43607.4|43587.4|43599.9|43579.9|8
1736845260000|2025-01-14 09:01:00|43608.6|43588.6|43603.8|43583.8|43611.3|43591.3|43599.9|43579.9|14
1736845270000|2025-01-14 09:01:10|43604.9|43584.9|43612.4|43592.4|43618.8|43598.8|43604.9|43584.9|20
1736845280000|2025-01-14 09:01:20|43611.3|43591.3|43601.3|43581.3|43611.3|43591.3|43601.3|43581.3|7
1736845290000|2025-01-14 09:01:30|43594.9|43574.9|43588.8|43568.8|43594.9|43574.9|43587.4|43567.4|8
1736845300000|2025-01-14 09:01:40|43587.6|43567.6|43601.3|43581.3|43601.3|43581.3|43586.3|43566.3|4
1736845310000|2025-01-14 09:01:50|43602.4|43582.4|43608.8|43588.8|43611.3|43591.3|43602.4|43582.4|5
1736845320000|2025-01-14 09:02:00|43607.6|43587.6|43588.8|43568.8|43607.6|43587.6|43588.8|43568.8|8
1736845330000|2025-01-14 09:02:10|43593.8|43573.8|43596.3|43576.3|43596.3|43576.3|43593.8|43573.8|0
1736845340000|2025-01-14 09:02:20|43593.8|43573.8|43586.3|43566.3|43593.8|43573.8|43583.8|43563.8|5
1736845350000|2025-01-14 09:02:30|43587.4|43567.4|43592.4|43572.4|43593.8|43573.8|43587.4|43567.4|6
1736845360000|2025-01-14 09:02:40|43593.6|43573.6|43583.8|43563.8|43594.9|43574.9|43581.3|43561.3|7
1736845380000|2025-01-14 09:03:00|43581.5|43561.5|43573.8|43553.8|43581.5|43561.5|43573.8|43553.8|4
1736845390000|2025-01-14 09:03:10|43575.1|43555.1|43578.8|43558.8|43578.8|43558.8|43575.1|43555.1|0
1736845400000|2025-01-14 09:03:20|43582.4|43562.4|43598.8|43578.8|43598.8|43578.8|43582.4|43562.4|3
1736845410000|2025-01-14 09:03:30|43599.9|43579.9|43601.3|43581.3|43601.3|43581.3|43598.8|43578.8|3
1736845420000|2025-01-14 09:03:40|43608.8|43588.8|43611.1|43591.1|43611.1|43591.1|43608.8|43588.8|21
1736845430000|2025-01-14 09:03:50|43612.5|43592.5|43611.3|43591.3|43612.5|43592.5|43603.8|43583.8|7
1736845440000|2025-01-14 09:04:00|43608.8|43588.8|43606.3|43586.3|43608.8|43588.8|43606.3|43586.3|1
1736845450000|2025-01-14 09:04:10|43607.5|43587.5|43612.5|43592.5|43612.5|43592.5|43607.5|43587.5|0
1736845460000|2025-01-14 09:04:20|43613.8|43593.8|43616.3|43596.3|43618.8|43598.8|43613.8|43593.8|0
1736845470000|2025-01-14 09:04:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1736845480000|2025-01-14 09:04:40|43615.1|43595.1|43616.3|43596.3|43616.3|43596.3|43608.8|43588.8|4
1736845490000|2025-01-14 09:04:50|43617.5|43597.5|43618.8|43598.8|43621.3|43601.3|43616.3|43596.3|3
1736845500000|2025-01-14 09:05:00|43616.3|43596.3|43610.1|43590.1|43618.8|43598.8|43610.1|43590.1|1
1736845510000|2025-01-14 09:05:10|43608.8|43588.8|43608.8|43588.8|43613.8|43593.8|43606.3|43586.3|2
1736845520000|2025-01-14 09:05:20|43613.8|43593.8|43613.8|43593.8|43616.3|43596.3|43611.3|43591.3|1
1736845530000|2025-01-14 09:05:30|43615|43595|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|0
1736845540000|2025-01-14 09:05:40|43620|43600|43620|43600|43620|43600|43620|43600|1
1736845550000|2025-01-14 09:05:50|43622.6|43602.6|43627.6|43607.6|43631.1|43611.1|43622.6|43602.6|8
1736845560000|2025-01-14 09:06:00|43625|43605|43633.8|43613.8|43633.8|43613.8|43620.1|43600.1|4
1736845570000|2025-01-14 09:06:10|43631.3|43611.3|43637.6|43617.6|43637.6|43617.6|43631.3|43611.3|7
1736845580000|2025-01-14 09:06:20|43636.3|43616.3|43636.3|43616.3|43638.8|43618.8|43636.3|43616.3|0
1736845590000|2025-01-14 09:06:30|43638.8|43618.8|43631.3|43611.3|43638.8|43618.8|43631.3|43611.3|4
1736845600000|2025-01-14 09:06:40|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|0
1736845610000|2025-01-14 09:06:50|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736845620000|2025-01-14 09:07:00|43632.6|43612.6|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|1
1736845630000|2025-01-14 09:07:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|0
1736845640000|2025-01-14 09:07:20|43627.5|43607.5|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736845650000|2025-01-14 09:07:30|43626.3|43606.3|43623.8|43603.8|43628.8|43608.8|43623.8|43603.8|1
1736845660000|2025-01-14 09:07:40|43621.3|43601.3|43608.8|43588.8|43621.3|43601.3|43608.8|43588.8|3
1736845670000|2025-01-14 09:07:50|43607.6|43587.6|43600.1|43580.1|43607.6|43587.6|43600.1|43580.1|1
1736845680000|2025-01-14 09:08:00|43598.8|43578.8|43597.5|43577.5|43601.3|43581.3|43596.3|43576.3|4
1736845690000|2025-01-14 09:08:10|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|0
1736845700000|2025-01-14 09:08:20|43597.6|43577.6|43608.8|43588.8|43608.8|43588.8|43597.6|43577.6|2
1736845710000|2025-01-14 09:08:30|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43608.8|43588.8|0
1736845720000|2025-01-14 09:08:40|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|4
1736845730000|2025-01-14 09:08:50|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|0
1736845740000|2025-01-14 09:09:00|43606.3|43586.3|43605|43585|43606.3|43586.3|43605|43585|0
1736845750000|2025-01-14 09:09:10|43601.3|43581.3|43598.8|43578.8|43601.3|43581.3|43598.8|43578.8|3
1736845760000|2025-01-14 09:09:20|43593.8|43573.8|43581.3|43561.3|43593.8|43573.8|43577.5|43557.5|11
1736845770000|2025-01-14 09:09:30|43583.8|43563.8|43588.8|43568.8|43590|43570|43583.8|43563.8|46
1736845780000|2025-01-14 09:09:40|43593.8|43573.8|43591.3|43571.3|43593.8|43573.8|43588.8|43568.8|0
1736845790000|2025-01-14 09:09:50|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|1
1736845800000|2025-01-14 09:10:00|43590|43570|43583.8|43563.8|43590|43570|43583.8|43563.8|4
1736845810000|2025-01-14 09:10:10|43586.3|43566.3|43581.3|43561.3|43586.3|43566.3|43581.3|43561.3|4
1736845820000|2025-01-14 09:10:20|43583.8|43563.8|43590.2|43570.2|43590.2|43570.2|43578.8|43558.8|2
1736845830000|2025-01-14 09:10:30|43589|43569|43586.3|43566.3|43589|43569|43586.3|43566.3|3
1736845840000|2025-01-14 09:10:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|0
1736845860000|2025-01-14 09:11:00|43586.3|43566.3|43588.8|43568.8|43597.5|43577.5|43586.3|43566.3|10
1736845870000|2025-01-14 09:11:10|43590.2|43570.2|43583.8|43563.8|43593.8|43573.8|43583.8|43563.8|2
1736845880000|2025-01-14 09:11:20|43582.7|43562.7|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|9
1736845890000|2025-01-14 09:11:30|43580|43560|43578.8|43558.8|43582.5|43562.5|43578.8|43558.8|1
1736845900000|2025-01-14 09:11:40|43582.5|43562.5|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|4
1736845910000|2025-01-14 09:11:50|43581.5|43561.5|43578.8|43558.8|43581.5|43561.5|43578.8|43558.8|4
1736845920000|2025-01-14 09:12:00|43580|43560|43588.8|43568.8|43588.8|43568.8|43580|43560|0
1736845930000|2025-01-14 09:12:10|43586.3|43566.3|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|1
1736845940000|2025-01-14 09:12:20|43580.2|43560.2|43576.3|43556.3|43580.2|43560.2|43576.3|43556.3|2
1736845950000|2025-01-14 09:12:30|43575|43555|43563.8|43543.8|43575|43555|43563.8|43543.8|3
1736845960000|2025-01-14 09:12:40|43565|43545|43566.3|43546.3|43566.3|43546.3|43565|43545|0
1736845970000|2025-01-14 09:12:50|43568.8|43548.8|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|3
1736845980000|2025-01-14 09:13:00|43578.8|43558.8|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|2
1736845990000|2025-01-14 09:13:10|43576.3|43556.3|43570|43550|43576.3|43556.3|43570|43550|1
1736846000000|2025-01-14 09:13:20|43571.3|43551.3|43577.7|43557.7|43577.7|43557.7|43571.3|43551.3|6
1736846010000|2025-01-14 09:13:30|43575.2|43555.2|43571.3|43551.3|43575.2|43555.2|43571.3|43551.3|1
1736846020000|2025-01-14 09:13:40|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736846030000|2025-01-14 09:13:50|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|0
1736846050000|2025-01-14 09:14:10|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|1
1736846060000|2025-01-14 09:14:20|43575.2|43555.2|43575.2|43555.2|43576.3|43556.3|43571.3|43551.3|2
1736846070000|2025-01-14 09:14:30|43573.8|43553.8|43578.8|43558.8|43581.3|43561.3|43573.8|43553.8|4
1736846080000|2025-01-14 09:14:40|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1736846090000|2025-01-14 09:14:50|43580|43560|43578.8|43558.8|43581.3|43561.3|43578.8|43558.8|0
1736846100000|2025-01-14 09:15:00|43580|43560|43583.8|43563.8|43586.3|43566.3|43580|43560|1
1736846110000|2025-01-14 09:15:10|43582.7|43562.7|43595|43575|43595|43575|43581.3|43561.3|2
1736846120000|2025-01-14 09:15:20|43596.3|43576.3|43608.8|43588.8|43608.8|43588.8|43596.3|43576.3|15
1736846130000|2025-01-14 09:15:30|43610|43590|43600.2|43580.2|43610|43590|43600.2|43580.2|2
1736846140000|2025-01-14 09:15:40|43598.8|43578.8|43595.2|43575.2|43598.8|43578.8|43595.2|43575.2|0
1736846150000|2025-01-14 09:15:50|43593.8|43573.8|43606.3|43586.3|43606.3|43586.3|43592.5|43572.5|2
1736846160000|2025-01-14 09:16:00|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|2
1736846170000|2025-01-14 09:16:10|43607.7|43587.7|43618.8|43598.8|43618.8|43598.8|43606.3|43586.3|3
1736846180000|2025-01-14 09:16:20|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43618.8|43598.8|2
1736846190000|2025-01-14 09:16:30|43622.7|43602.7|43636.3|43616.3|43636.3|43616.3|43622.7|43602.7|6
1736846200000|2025-01-14 09:16:40|43633.8|43613.8|43626.3|43606.3|43633.8|43613.8|43626.3|43606.3|8
1736846210000|2025-01-14 09:16:50|43625|43605|43620|43600|43625|43605|43620|43600|0
1736846220000|2025-01-14 09:17:00|43617.5|43597.5|43628.8|43608.8|43628.8|43608.8|43617.5|43597.5|1
1736846230000|2025-01-14 09:17:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|2
1736846240000|2025-01-14 09:17:20|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43623.8|43603.8|2
1736846250000|2025-01-14 09:17:30|43623.8|43603.8|43622.7|43602.7|43623.8|43603.8|43622.7|43602.7|0
1736846260000|2025-01-14 09:17:40|43621.3|43601.3|43616.3|43596.3|43621.3|43601.3|43613.8|43593.8|2
1736846270000|2025-01-14 09:17:50|43617.5|43597.5|43618.8|43598.8|43621.3|43601.3|43617.5|43597.5|6
1736846280000|2025-01-14 09:18:00|43617.7|43597.7|43616.3|43596.3|43617.7|43597.7|43616.3|43596.3|0
1736846290000|2025-01-14 09:18:10|43615.2|43595.2|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|3
1736846300000|2025-01-14 09:18:20|43611.3|43591.3|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|1
1736846310000|2025-01-14 09:18:30|43612.5|43592.5|43613.8|43593.8|43613.8|43593.8|43608.8|43588.8|0
1736846320000|2025-01-14 09:18:40|43612.7|43592.7|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736846330000|2025-01-14 09:18:50|43613.8|43593.8|43613.8|43593.8|43616.3|43596.3|43613.8|43593.8|0
1736846350000|2025-01-14 09:19:10|43615.2|43595.2|43613.8|43593.8|43615.2|43595.2|43611.3|43591.3|6
1736846360000|2025-01-14 09:19:20|43611.3|43591.3|43606.3|43586.3|43613.8|43593.8|43606.3|43586.3|6
1736846370000|2025-01-14 09:19:30|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|1
1736846380000|2025-01-14 09:19:40|43601.3|43581.3|43593.8|43573.8|43601.3|43581.3|43593.8|43573.8|0
1736846390000|2025-01-14 09:19:50|43588.8|43568.8|43578.8|43558.8|43588.8|43568.8|43577.5|43557.5|3
1736846400000|2025-01-14 09:20:00|43580|43560|43588.8|43568.8|43588.8|43568.8|43580|43560|0
1736846410000|2025-01-14 09:20:10|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1736846420000|2025-01-14 09:20:20|43583.8|43563.8|43578.8|43558.8|43583.8|43563.8|43578.8|43558.8|0
1736846430000|2025-01-14 09:20:30|43577.7|43557.7|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|2
1736846440000|2025-01-14 09:20:40|43572.7|43552.7|43571.3|43551.3|43572.7|43552.7|43571.3|43551.3|0
1736846450000|2025-01-14 09:20:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1736846460000|2025-01-14 09:21:00|43577.5|43557.5|43583.8|43563.8|43583.8|43563.8|43577.5|43557.5|0
1736846470000|2025-01-14 09:21:10|43581.3|43561.3|43578.8|43558.8|43582.5|43562.5|43578.8|43558.8|1
1736846490000|2025-01-14 09:21:30|43577.7|43557.7|43577.7|43557.7|43578.8|43558.8|43576.3|43556.3|0
1736846500000|2025-01-14 09:21:40|43577.5|43557.5|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|0
1736846510000|2025-01-14 09:21:50|43575|43555|43573.8|43553.8|43576.3|43556.3|43573.8|43553.8|0
1736846520000|2025-01-14 09:22:00|43572.7|43552.7|43571.3|43551.3|43572.7|43552.7|43571.3|43551.3|1
1736846530000|2025-01-14 09:22:10|43568.8|43548.8|43563.8|43543.8|43568.8|43548.8|43563.8|43543.8|3
1736846540000|2025-01-14 09:22:20|43561.3|43541.3|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|3
1736846550000|2025-01-14 09:22:30|43560|43540|43553.8|43533.8|43560|43540|43551.3|43531.3|4
1736846560000|2025-01-14 09:22:40|43552.7|43532.7|43540.2|43520.2|43552.7|43532.7|43537.7|43517.7|8
1736846570000|2025-01-14 09:22:50|43541.3|43521.3|43537.7|43517.7|43541.3|43521.3|43537.7|43517.7|0
1736846580000|2025-01-14 09:23:00|43536.3|43516.3|43526.3|43506.3|43536.3|43516.3|43526.3|43506.3|32
1736846590000|2025-01-14 09:23:10|43527.7|43507.7|43526.3|43506.3|43527.7|43507.7|43526.3|43506.3|1
1736846600000|2025-01-14 09:23:20|43523.8|43503.8|43527.5|43507.5|43527.5|43507.5|43521.3|43501.3|3
1736846610000|2025-01-14 09:23:30|43528.6|43508.6|43528.8|43508.8|43530|43510|43526.3|43506.3|0
1736846620000|2025-01-14 09:23:40|43527.7|43507.7|43528.8|43508.8|43528.8|43508.8|43526.3|43506.3|2
1736846630000|2025-01-14 09:23:50|43531.3|43511.3|43543.8|43523.8|43546.3|43526.3|43531.3|43511.3|8
1736846640000|2025-01-14 09:24:00|43545|43525|43513.8|43493.8|43545|43525|43513.8|43493.8|42
1736846650000|2025-01-14 09:24:10|43515|43495|43520|43500|43520|43500|43511.3|43491.3|9
1736846660000|2025-01-14 09:24:20|43521.3|43501.3|43521.3|43501.3|43523.8|43503.8|43521.3|43501.3|1
1736846670000|2025-01-14 09:24:30|43523.8|43503.8|43533.8|43513.8|43533.8|43513.8|43523.8|43503.8|3
1736846680000|2025-01-14 09:24:40|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1736846690000|2025-01-14 09:24:50|43540|43520|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|0
1736846700000|2025-01-14 09:25:00|||||||||3
1736846710000|2025-01-14 09:25:10|43536.3|43516.3|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|3
1736846720000|2025-01-14 09:25:20|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43531.3|43511.3|4
1736846730000|2025-01-14 09:25:30|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|0
1736846740000|2025-01-14 09:25:40|43533.8|43513.8|43536.3|43516.3|43536.3|43516.3|43533.8|43513.8|0
1736846750000|2025-01-14 09:25:50|43535.2|43515.2|43530.2|43510.2|43536.3|43516.3|43530.2|43510.2|3
1736846760000|2025-01-14 09:26:00|43531.3|43511.3|43513.8|43493.8|43533.8|43513.8|43512.5|43492.5|2
1736846770000|2025-01-14 09:26:10|43516.3|43496.3|43523.8|43503.8|43523.8|43503.8|43516.3|43496.3|1
1736846790000|2025-01-14 09:26:30|43522.5|43502.5|43523.8|43503.8|43523.8|43503.8|43522.5|43502.5|0
1736846800000|2025-01-14 09:26:40|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|0
1736846810000|2025-01-14 09:26:50|43536.3|43516.3|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|2
1736846820000|2025-01-14 09:27:00|43537.7|43517.7|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1736846830000|2025-01-14 09:27:10|43537.7|43517.7|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|0
1736846840000|2025-01-14 09:27:20|43538.8|43518.8|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|2
1736846850000|2025-01-14 09:27:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|0
1736846870000|2025-01-14 09:27:50|43541.3|43521.3|43545|43525|43545|43525|43541.3|43521.3|2
1736846880000|2025-01-14 09:28:00|43546.2|43526.2|43560.2|43540.2|43562.5|43542.5|43546.2|43526.2|11
1736846890000|2025-01-14 09:28:10|43558.8|43538.8|43563.8|43543.8|43563.8|43543.8|43558.8|43538.8|1
1736846900000|2025-01-14 09:28:20|43562.5|43542.5|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|1
1736846910000|2025-01-14 09:28:30|43560.2|43540.2|43566.3|43546.3|43566.3|43546.3|43558.8|43538.8|7
1736846920000|2025-01-14 09:28:40|43568.8|43548.8|43565.2|43545.2|43568.8|43548.8|43565.2|43545.2|1
1736846930000|2025-01-14 09:28:50|43563.8|43543.8|43558.8|43538.8|43563.8|43543.8|43556.3|43536.3|0
1736846940000|2025-01-14 09:29:00|43561.3|43541.3|43560.2|43540.2|43561.3|43541.3|43560.2|43540.2|0
1736846950000|2025-01-14 09:29:10|43558.8|43538.8|43556.3|43536.3|43561.3|43541.3|43556.3|43536.3|0
1736846960000|2025-01-14 09:29:20|43557.5|43537.5|43558.8|43538.8|43558.8|43538.8|43557.5|43537.5|1
1736846970000|2025-01-14 09:29:30|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|1
1736846980000|2025-01-14 09:29:40|43562.5|43542.5|43563.8|43543.8|43563.8|43543.8|43562.5|43542.5|0
1736846990000|2025-01-14 09:29:50|43565|43545|43563.8|43543.8|43568.8|43548.8|43561.3|43541.3|0
1736847000000|2025-01-14 09:30:00|43566.3|43546.3|43568.8|43548.8|43568.8|43548.8|43566.3|43546.3|1
1736847010000|2025-01-14 09:30:10|43570.2|43550.2|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|0
1736847020000|2025-01-14 09:30:20|43571.3|43551.3|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|1
1736847030000|2025-01-14 09:30:30|43572.7|43552.7|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|9
1736847040000|2025-01-14 09:30:40|43578.8|43558.8|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|0
1736847050000|2025-01-14 09:30:50|43580.2|43560.2|43578.9|43558.9|43580.2|43560.2|43578.8|43558.8|0
1736847060000|2025-01-14 09:31:00|43581.4|43561.4|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|0
1736847070000|2025-01-14 09:31:10|43572.7|43552.7|43576.4|43556.4|43576.4|43556.4|43572.7|43552.7|12
1736847080000|2025-01-14 09:31:20|||||||||3
1736847090000|2025-01-14 09:31:30|43579|43559|43581.4|43561.4|43581.4|43561.4|43579|43559|2
1736847100000|2025-01-14 09:31:40|43585.2|43565.2|43583.9|43563.9|43586.4|43566.4|43581.4|43561.4|1
1736847110000|2025-01-14 09:31:50|43582.7|43562.7|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1736847120000|2025-01-14 09:32:00|43579|43559|43576.4|43556.4|43579|43559|43576.4|43556.4|14
1736847130000|2025-01-14 09:32:10|43574|43554|43563.9|43543.9|43574|43554|43563.9|43543.9|0
1736847140000|2025-01-14 09:32:20|43561.4|43541.4|43561.4|43541.4|43563.9|43543.9|43558.9|43538.9|3
1736847150000|2025-01-14 09:32:30|43560.2|43540.2|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|0
1736847160000|2025-01-14 09:32:40|43560|43540|43558.9|43538.9|43560|43540|43556.4|43536.4|0
1736847170000|2025-01-14 09:32:50|43562.5|43542.5|43568.9|43548.9|43568.9|43548.9|43562.5|43542.5|2
1736847180000|2025-01-14 09:33:00|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|0
1736847190000|2025-01-14 09:33:10|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|0
1736847200000|2025-01-14 09:33:20|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1736847210000|2025-01-14 09:33:30|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|0
1736847220000|2025-01-14 09:33:40|43573.9|43553.9|43577.5|43557.5|43577.5|43557.5|43572.5|43552.5|0
1736847230000|2025-01-14 09:33:50|43578.7|43558.7|43577.5|43557.5|43581.4|43561.4|43577.5|43557.5|0
1736847240000|2025-01-14 09:34:00|43580|43560|43592.5|43572.5|43592.5|43572.5|43580|43560|3
1736847250000|2025-01-14 09:34:10|43593.7|43573.7|43597.5|43577.5|43597.5|43577.5|43593.7|43573.7|7
1736847260000|2025-01-14 09:34:20|43600|43580|43608.9|43588.9|43610|43590|43600|43580|6
1736847270000|2025-01-14 09:34:30|43605|43585|43605|43585|43605|43585|43605|43585|0
1736847290000|2025-01-14 09:34:50|43603.9|43583.9|43605|43585|43605|43585|43602.5|43582.5|0
1736847300000|2025-01-14 09:35:00|43607.5|43587.5|43607.5|43587.5|43607.5|43587.5|43605|43585|2
1736847330000|2025-01-14 09:35:30|43610|43590|43603.9|43583.9|43610|43590|43603.9|43583.9|0
1736847340000|2025-01-14 09:35:40|43602.5|43582.5|43596.4|43576.4|43602.5|43582.5|43596.4|43576.4|1
1736847350000|2025-01-14 09:35:50|43597.5|43577.5|43586.4|43566.4|43597.5|43577.5|43586.4|43566.4|1
1736847360000|2025-01-14 09:36:00|43587.5|43567.5|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|1
1736847370000|2025-01-14 09:36:10|43593.7|43573.7|43597.5|43577.5|43597.5|43577.5|43593.7|43573.7|0
1736847380000|2025-01-14 09:36:20|43595|43575|43590|43570|43595|43575|43590|43570|0
1736847390000|2025-01-14 09:36:30|43591.2|43571.2|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736847400000|2025-01-14 09:36:40|43591.4|43571.4|43590|43570|43591.4|43571.4|43587.5|43567.5|0
1736847410000|2025-01-14 09:36:50|43587.5|43567.5|43592.5|43572.5|43592.5|43572.5|43587.5|43567.5|0
1736847420000|2025-01-14 09:37:00|43590.2|43570.2|43577.5|43557.5|43590.2|43570.2|43577.5|43557.5|6
1736847430000|2025-01-14 09:37:10|43580|43560|43580|43560|43582.5|43562.5|43577.5|43557.5|0
1736847440000|2025-01-14 09:37:20|43581.2|43561.2|43580|43560|43582.5|43562.5|43580|43560|0
1736847450000|2025-01-14 09:37:30|43578.9|43558.9|43585|43565|43585|43565|43578.9|43558.9|0
1736847460000|2025-01-14 09:37:40|43583.9|43563.9|43585|43565|43585|43565|43583.9|43563.9|0
1736847470000|2025-01-14 09:37:50|43586.2|43566.2|43585|43565|43587.5|43567.5|43585|43565|1
1736847480000|2025-01-14 09:38:00|43586.2|43566.2|43589.8|43569.8|43589.8|43569.8|43585|43565|2
1736847490000|2025-01-14 09:38:10|43592.5|43572.5|43593.7|43573.7|43593.7|43573.7|43592.5|43572.5|0
1736847500000|2025-01-14 09:38:20|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|4
1736847510000|2025-01-14 09:38:30|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|0
1736847520000|2025-01-14 09:38:40|43600|43580|43595|43575|43600|43580|43595|43575|1
1736847530000|2025-01-14 09:38:50|43596.2|43576.2|43600|43580|43600|43580|43596.2|43576.2|0
1736847540000|2025-01-14 09:39:00|43597.5|43577.5|43600|43580|43600|43580|43597.5|43577.5|1
1736847550000|2025-01-14 09:39:10|43598.7|43578.7|43596.4|43576.4|43598.7|43578.7|43596.4|43576.4|1
1736847560000|2025-01-14 09:39:20|43591.2|43571.2|43587.5|43567.5|43591.2|43571.2|43587.5|43567.5|1
1736847570000|2025-01-14 09:39:30|43585|43565|43577.5|43557.5|43585|43565|43577.5|43557.5|1
1736847580000|2025-01-14 09:39:40|43580|43560|43578.7|43558.7|43585|43565|43577.5|43557.5|3
1736847590000|2025-01-14 09:39:50|43580|43560|43582.5|43562.5|43582.5|43562.5|43577.5|43557.5|0
1736847600000|2025-01-14 09:40:00|43578.9|43558.9|43575|43555|43582.5|43562.5|43575|43555|0
1736847610000|2025-01-14 09:40:10|43573.9|43553.9|43572.5|43552.5|43573.9|43553.9|43572.5|43552.5|0
1736847620000|2025-01-14 09:40:20|43570|43550|43560|43540|43570|43550|43560|43540|1
1736847630000|2025-01-14 09:40:30|43562.5|43542.5|43557.5|43537.5|43562.5|43542.5|43557.5|43537.5|0
1736847640000|2025-01-14 09:40:40|43558.9|43538.9|43560|43540|43560|43540|43557.5|43537.5|1
1736847650000|2025-01-14 09:40:50|43561.2|43541.2|43562.5|43542.5|43562.5|43542.5|43558.7|43538.7|3
1736847660000|2025-01-14 09:41:00|43561.4|43541.4|43562.5|43542.5|43562.5|43542.5|43560|43540|2
1736847680000|2025-01-14 09:41:20|43565|43545|43560|43540|43565|43545|43560|43540|0
1736847690000|2025-01-14 09:41:30|43558.9|43538.9|43557.5|43537.5|43558.9|43538.9|43557.5|43537.5|0
1736847700000|2025-01-14 09:41:40|43560|43540|43560|43540|43560|43540|43557.5|43537.5|0
1736847710000|2025-01-14 09:41:50|43557.5|43537.5|43562.5|43542.5|43562.5|43542.5|43557.5|43537.5|0
1736847720000|2025-01-14 09:42:00|43563.7|43543.7|43562.5|43542.5|43563.7|43543.7|43562.5|43542.5|1
1736847730000|2025-01-14 09:42:10|43563.7|43543.7|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|0
1736847740000|2025-01-14 09:42:20|43566.2|43546.2|43562.5|43542.5|43566.2|43546.2|43561.4|43541.4|4
1736847750000|2025-01-14 09:42:30|43560|43540|43563.9|43543.9|43563.9|43543.9|43560|43540|2
1736847760000|2025-01-14 09:42:40|43562.7|43542.7|43557.5|43537.5|43562.7|43542.7|43557.5|43537.5|1
1736847770000|2025-01-14 09:42:50|43556.4|43536.4|43557.5|43537.5|43558.9|43538.9|43555|43535|0
1736847780000|2025-01-14 09:43:00|43555|43535|43563.7|43543.7|43563.7|43543.7|43555|43535|3
1736847790000|2025-01-14 09:43:10|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847800000|2025-01-14 09:43:20|||||||||4
1736847810000|2025-01-14 09:43:30|43566.2|43546.2|43562.5|43542.5|43566.2|43546.2|43557.5|43537.5|1
1736847820000|2025-01-14 09:43:40|43565|43545|43563.9|43543.9|43566.4|43546.4|43562.5|43542.5|2
1736847830000|2025-01-14 09:43:50|43561.4|43541.4|43567.5|43547.5|43567.5|43547.5|43561.4|43541.4|0
1736847840000|2025-01-14 09:44:00|43562.5|43542.5|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|1
1736847850000|2025-01-14 09:44:10|43570|43550|43570|43550|43570|43550|43570|43550|0
1736847860000|2025-01-14 09:44:20|43571.2|43551.2|43572.5|43552.5|43572.5|43552.5|43570|43550|0
1736847870000|2025-01-14 09:44:30|43573.7|43553.7|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736847880000|2025-01-14 09:44:40|43573.7|43553.7|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736847890000|2025-01-14 09:44:50|43570|43550|43572.5|43552.5|43572.5|43552.5|43568.9|43548.9|0
1736847900000|2025-01-14 09:45:00|43571.2|43551.2|43568.9|43548.9|43571.2|43551.2|43566.4|43546.4|1
1736847910000|2025-01-14 09:45:10|43567.5|43547.5|43565|43545|43567.5|43547.5|43562.5|43542.5|0
1736847920000|2025-01-14 09:45:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|0
1736847940000|2025-01-14 09:45:40|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847950000|2025-01-14 09:45:50|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|0
1736847960000|2025-01-14 09:46:00|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|1
1736847970000|2025-01-14 09:46:10|43566.2|43546.2|43558.9|43538.9|43567.5|43547.5|43558.9|43538.9|5
1736847980000|2025-01-14 09:46:20|43560.2|43540.2|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|0
1736847990000|2025-01-14 09:46:30|43556.4|43536.4|43562.5|43542.5|43562.5|43542.5|43556.4|43536.4|3
1736848000000|2025-01-14 09:46:40|43565|43545|43567.5|43547.5|43567.5|43547.5|43565|43545|3
1736848010000|2025-01-14 09:46:50|43568.7|43548.7|43565|43545|43568.7|43548.7|43565|43545|0
1736848020000|2025-01-14 09:47:00|43566.2|43546.2|43567.5|43547.5|43567.5|43547.5|43562.5|43542.5|1
1736848040000|2025-01-14 09:47:20|43568.7|43548.7|43571.2|43551.2|43571.2|43551.2|43568.7|43548.7|1
1736848050000|2025-01-14 09:47:30|43572.4|43552.4|43574.9|43554.9|43574.9|43554.9|43571.2|43551.2|5
1736848060000|2025-01-14 09:47:40|43576.2|43556.2|43577.5|43557.5|43581.2|43561.2|43576.2|43556.2|4
1736848070000|2025-01-14 09:47:50|43578.7|43558.7|43577.5|43557.5|43580|43560|43577.5|43557.5|0
1736848080000|2025-01-14 09:48:00|43575|43555|43575.2|43555.2|43577.5|43557.5|43575|43555|0
1736848090000|2025-01-14 09:48:10|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|0
1736848100000|2025-01-14 09:48:20|43571.4|43551.4|43571.2|43551.2|43575|43555|43570|43550|0
1736848110000|2025-01-14 09:48:30|43572.5|43552.5|43570|43550|43572.5|43552.5|43570|43550|0
1736848120000|2025-01-14 09:48:40|43571.2|43551.2|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|1
1736848130000|2025-01-14 09:48:50|43575|43555|43572.5|43552.5|43575|43555|43572.5|43552.5|0
1736848150000|2025-01-14 09:49:10|43573.7|43553.7|43571.4|43551.4|43573.7|43553.7|43571.4|43551.4|2
1736848160000|2025-01-14 09:49:20|43570|43550|43577.5|43557.5|43577.5|43557.5|43570|43550|4
1736848170000|2025-01-14 09:49:30|||||||||1
1736848180000|2025-01-14 09:49:40|43575|43555|43572.5|43552.5|43577.5|43557.5|43568.9|43548.9|14
1736848190000|2025-01-14 09:49:50|43573.7|43553.7|43577.5|43557.5|43577.5|43557.5|43573.7|43553.7|0
1736848200000|2025-01-14 09:50:00|43578.7|43558.7|43578.9|43558.9|43582.5|43562.5|43578.7|43558.7|17
1736848210000|2025-01-14 09:50:10|43576.4|43556.4|43581.4|43561.4|43583.9|43563.9|43576.4|43556.4|18
1736848220000|2025-01-14 09:50:20|43582.5|43562.5|43586.4|43566.4|43586.4|43566.4|43581.4|43561.4|4
1736848230000|2025-01-14 09:50:30|43587.5|43567.5|43578.9|43558.9|43591.4|43571.4|43578.9|43558.9|7
1736848250000|2025-01-14 09:50:50|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|0
1736848260000|2025-01-14 09:51:00|43580.2|43560.2|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|1
1736848270000|2025-01-14 09:51:10|43580.2|43560.2|43578.9|43558.9|43580.2|43560.2|43578.9|43558.9|0
1736848280000|2025-01-14 09:51:20|43580|43560|43585|43565|43585|43565|43580|43560|1
1736848290000|2025-01-14 09:51:30|43583.9|43563.9|43587.7|43567.7|43588.9|43568.9|43583.9|43563.9|0
1736848300000|2025-01-14 09:51:40|43586.4|43566.4|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|2
1736848310000|2025-01-14 09:51:50|43583.9|43563.9|43581.4|43561.4|43586.4|43566.4|43581.4|43561.4|1
1736848320000|2025-01-14 09:52:00|43576.4|43556.4|43565.2|43545.2|43576.4|43556.4|43565.2|43545.2|5
1736848330000|2025-01-14 09:52:10|43563.9|43543.9|43548.9|43528.9|43563.9|43543.9|43548.9|43528.9|1
1736848340000|2025-01-14 09:52:20|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1736848360000|2025-01-14 09:52:40|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43543.9|43523.9|1
1736848370000|2025-01-14 09:52:50|43548.9|43528.9|43548.9|43528.9|43553.9|43533.9|43548.9|43528.9|1
1736848380000|2025-01-14 09:53:00|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|1
1736848390000|2025-01-14 09:53:10|43546.6|43526.6|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|0
1736848400000|2025-01-14 09:53:20|43543.9|43523.9|43540.2|43520.2|43543.9|43523.9|43540.2|43520.2|0
1736848410000|2025-01-14 09:53:30|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|0
1736848420000|2025-01-14 09:53:40|43536.4|43516.4|43535.2|43515.2|43536.4|43516.4|43535.2|43515.2|0
1736848430000|2025-01-14 09:53:50|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|1
1736848440000|2025-01-14 09:54:00|43537.6|43517.6|43523.9|43503.9|43538.9|43518.9|43523.9|43503.9|4
1736848460000|2025-01-14 09:54:20|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|2
1736848470000|2025-01-14 09:54:30|||||||||2
1736848480000|2025-01-14 09:54:40|43525.1|43505.1|43525.2|43505.2|43526.4|43506.4|43523.9|43503.9|0
1736848490000|2025-01-14 09:54:50|43526.4|43506.4|43518.9|43498.9|43526.4|43506.4|43518.9|43498.9|1
1736848500000|2025-01-14 09:55:00|43523.9|43503.9|43523.9|43503.9|43525.2|43505.2|43523.9|43503.9|0
1736848510000|2025-01-14 09:55:10|43522.7|43502.7|43521.4|43501.4|43522.7|43502.7|43521.4|43501.4|0
1736848520000|2025-01-14 09:55:20|43518.9|43498.9|43522.6|43502.6|43522.6|43502.6|43518.9|43498.9|2
1736848530000|2025-01-14 09:55:30|43528.9|43508.9|43537.6|43517.6|43537.6|43517.6|43528.9|43508.9|0
1736848550000|2025-01-14 09:55:50|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1736848560000|2025-01-14 09:56:00|43541.4|43521.4|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|2
1736848570000|2025-01-14 09:56:10|||||||||2
1736848580000|2025-01-14 09:56:20|43545.1|43525.1|43543.9|43523.9|43546.4|43526.4|43541.4|43521.4|1
1736848590000|2025-01-14 09:56:30|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|1
1736848600000|2025-01-14 09:56:40|||||||||2
1736848610000|2025-01-14 09:56:50|43538.9|43518.9|43528.9|43508.9|43541.4|43521.4|43528.9|43508.9|4
1736848620000|2025-01-14 09:57:00|43532.6|43512.6|43535.1|43515.1|43535.1|43515.1|43532.6|43512.6|1
1736848630000|2025-01-14 09:57:10|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1736848640000|2025-01-14 09:57:20|43537.6|43517.6|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|3
1736848650000|2025-01-14 09:57:30|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|1
1736848660000|2025-01-14 09:57:40|||||||||1
1736848670000|2025-01-14 09:57:50|||||||||1
1736848680000|2025-01-14 09:58:00|43535.3|43515.3|43531.4|43511.4|43535.3|43515.3|43531.4|43511.4|1
1736848690000|2025-01-14 09:58:10|43530.3|43510.3|43528.9|43508.9|43530.3|43510.3|43528.9|43508.9|2
1736848700000|2025-01-14 09:58:20|43526.6|43506.6|43525.1|43505.1|43526.6|43506.6|43525.1|43505.1|2
1736848710000|2025-01-14 09:58:30|43523.9|43503.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|0
1736848720000|2025-01-14 09:58:40|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|0
1736848740000|2025-01-14 09:59:00|43520.3|43500.3|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|2
1736848750000|2025-01-14 09:59:10|43521.4|43501.4|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|1
1736848760000|2025-01-14 09:59:20|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|1
1736848770000|2025-01-14 09:59:30|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|2
1736848780000|2025-01-14 09:59:40|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43513.9|43493.9|0
1736848790000|2025-01-14 09:59:50|43516.4|43496.4|43523.9|43503.9|43523.9|43503.9|43516.4|43496.4|7
1736848800000|2025-01-14 10:00:00|43525.3|43505.3|43526.4|43506.4|43527.6|43507.6|43521.4|43501.4|6
1736848820000|2025-01-14 10:00:20|43523.9|43503.9|43523.9|43503.9|43525.1|43505.1|43522.8|43502.8|6
1736848830000|2025-01-14 10:00:30|43522.8|43502.8|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|0
1736848840000|2025-01-14 10:00:40|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1736848850000|2025-01-14 10:00:50|43526.4|43506.4|43523.9|43503.9|43526.4|43506.4|43523.9|43503.9|0
1736848860000|2025-01-14 10:01:00|43521.4|43501.4|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|4
1736848870000|2025-01-14 10:01:10|43518.9|43498.9|43501.6|43481.6|43521.4|43501.4|43501.6|43481.6|15
1736848880000|2025-01-14 10:01:20|43500.4|43480.4|43491.6|43471.6|43500.4|43480.4|43491.6|43471.6|3
1736848890000|2025-01-14 10:01:30|43490.4|43470.4|43491.6|43471.6|43491.6|43471.6|43490.4|43470.4|4
1736848900000|2025-01-14 10:01:40|43490.4|43470.4|43484.1|43464.1|43490.4|43470.4|43484.1|43464.1|6
1736848910000|2025-01-14 10:01:50|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43475.4|43455.4|7
1736848920000|2025-01-14 10:02:00|43480.3|43460.3|43474.1|43454.1|43481.6|43461.6|43474.1|43454.1|7
1736848930000|2025-01-14 10:02:10|43472.8|43452.8|43477.9|43457.9|43477.9|43457.9|43471.6|43451.6|16
1736848940000|2025-01-14 10:02:20|43476.6|43456.6|43481.6|43461.6|43481.6|43461.6|43475.4|43455.4|8
1736848950000|2025-01-14 10:02:30|43486.6|43466.6|43487.8|43467.8|43487.8|43467.8|43486.6|43466.6|1
1736848960000|2025-01-14 10:02:40|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|43486.6|43466.6|2
1736848970000|2025-01-14 10:02:50|43485.5|43465.5|43484.1|43464.1|43486.6|43466.6|43484.1|43464.1|1
1736848980000|2025-01-14 10:03:00|43479.1|43459.1|43486.6|43466.6|43486.6|43466.6|43479.1|43459.1|2
1736848990000|2025-01-14 10:03:10|43487.8|43467.8|43509.1|43489.1|43509.1|43489.1|43487.8|43467.8|3
1736849000000|2025-01-14 10:03:20|43510.3|43490.3|43521.6|43501.6|43521.6|43501.6|43509.1|43489.1|4
1736849010000|2025-01-14 10:03:30|43522.8|43502.8|43529.1|43509.1|43529.1|43509.1|43522.8|43502.8|4
1736849020000|2025-01-14 10:03:40|43526.6|43506.6|43525.3|43505.3|43526.6|43506.6|43524.1|43504.1|3
1736849030000|2025-01-14 10:03:50|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43524.1|43504.1|0
1736849050000|2025-01-14 10:04:10|43527.8|43507.8|43545.5|43525.5|43545.5|43525.5|43527.8|43507.8|8
1736849060000|2025-01-14 10:04:20|43542.8|43522.8|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|1
1736849070000|2025-01-14 10:04:30|43545.5|43525.5|43546.6|43526.6|43546.6|43526.6|43545.5|43525.5|1
1736849080000|2025-01-14 10:04:40|43545.5|43525.5|43544.1|43524.1|43545.5|43525.5|43533|43513|14
1736849090000|2025-01-14 10:04:50|43541.6|43521.6|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|0
1736849100000|2025-01-14 10:05:00|43547.8|43527.8|43546.6|43526.6|43547.8|43527.8|43546.6|43526.6|0
1736849110000|2025-01-14 10:05:10|43544.1|43524.1|43545.3|43525.3|43545.3|43525.3|43544.1|43524.1|0
1736849120000|2025-01-14 10:05:20|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|1
1736849130000|2025-01-14 10:05:30|43545.5|43525.5|43544.1|43524.1|43545.5|43525.5|43544.1|43524.1|0
1736849140000|2025-01-14 10:05:40|43541.6|43521.6|43546.6|43526.6|43546.6|43526.6|43541.6|43521.6|2
1736849150000|2025-01-14 10:05:50|43545.5|43525.5|43541.6|43521.6|43546.6|43526.6|43541.6|43521.6|0
1736849170000|2025-01-14 10:06:10|43540.5|43520.5|43544.1|43524.1|43544.1|43524.1|43540.3|43520.3|0
1736849180000|2025-01-14 10:06:20|43541.6|43521.6|43539.1|43519.1|43541.6|43521.6|43539.1|43519.1|1
1736849190000|2025-01-14 10:06:30|43541.6|43521.6|43540.5|43520.5|43543|43523|43540.5|43520.5|0
1736849200000|2025-01-14 10:06:40|43544.1|43524.1|43540.3|43520.3|43544.1|43524.1|43539.1|43519.1|4
1736849210000|2025-01-14 10:06:50|43541.6|43521.6|43541.6|43521.6|43541.6|43521.6|43539.1|43519.1|0
1736849220000|2025-01-14 10:07:00|43544.1|43524.1|43546.6|43526.6|43548|43528|43544.1|43524.1|3
1736849230000|2025-01-14 10:07:10|43544.1|43524.1|43546.6|43526.6|43546.6|43526.6|43544.1|43524.1|0
1736849240000|2025-01-14 10:07:20|43544.1|43524.1|43541.6|43521.6|43544.1|43524.1|43539.1|43519.1|3
1736849250000|2025-01-14 10:07:30|43540.3|43520.3|43544.1|43524.1|43546.6|43526.6|43539.1|43519.1|2
1736849260000|2025-01-14 10:07:40|43546.6|43526.6|43544.1|43524.1|43546.6|43526.6|43544.1|43524.1|0
1736849270000|2025-01-14 10:07:50|43546.6|43526.6|43551.6|43531.6|43551.6|43531.6|43545.5|43525.5|0
1736849280000|2025-01-14 10:08:00|||||||||1
1736849290000|2025-01-14 10:08:10|43556.6|43536.6|43553|43533|43556.6|43536.6|43553|43533|4
1736849300000|2025-01-14 10:08:20|43554.1|43534.1|43556.6|43536.6|43556.6|43536.6|43554.1|43534.1|0
1736849310000|2025-01-14 10:08:30|43559.1|43539.1|43560.3|43540.3|43560.3|43540.3|43559.1|43539.1|2
1736849330000|2025-01-14 10:08:50|43565.3|43545.3|43566.6|43546.6|43566.6|43546.6|43565.3|43545.3|3
1736849340000|2025-01-14 10:09:00|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|2
1736849350000|2025-01-14 10:09:10|43563|43543|43566.6|43546.6|43566.6|43546.6|43563|43543|2
1736849360000|2025-01-14 10:09:20|43564.1|43544.1|43571.6|43551.6|43574.1|43554.1|43564.1|43544.1|3
1736849370000|2025-01-14 10:09:30|43573|43553|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|5
1736849380000|2025-01-14 10:09:40|43574.1|43554.1|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|4
1736849390000|2025-01-14 10:09:50|43576.4|43556.4|43577.8|43557.8|43577.8|43557.8|43576.4|43556.4|2
1736849400000|2025-01-14 10:10:00|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1736849410000|2025-01-14 10:10:10|43578.9|43558.9|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|5
1736849420000|2025-01-14 10:10:20|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|0
1736849430000|2025-01-14 10:10:30|43578.9|43558.9|43580.3|43560.3|43580.3|43560.3|43578.9|43558.9|7
1736849440000|2025-01-14 10:10:40|43581.4|43561.4|43582.8|43562.8|43583.9|43563.9|43581.4|43561.4|4
1736849450000|2025-01-14 10:10:50|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43571.6|43551.6|10
1736849460000|2025-01-14 10:11:00|43570.3|43550.3|43561.6|43541.6|43570.3|43550.3|43561.6|43541.6|3
1736849480000|2025-01-14 10:11:20|43556.6|43536.6|43552.8|43532.8|43556.6|43536.6|43552.8|43532.8|2
1736849500000|2025-01-14 10:11:40|||||||||1
1736849520000|2025-01-14 10:12:00|43551.6|43531.6|43550.3|43530.3|43551.6|43531.6|43550.3|43530.3|4
1736849540000|2025-01-14 10:12:20|43551.4|43531.4|43560.3|43540.3|43560.3|43540.3|43551.4|43531.4|4
1736849550000|2025-01-14 10:12:30|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|0
1736849580000|2025-01-14 10:13:00|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|1
1736849590000|2025-01-14 10:13:10|43566.4|43546.4|43575.3|43555.3|43575.3|43555.3|43566.4|43546.4|1
1736849600000|2025-01-14 10:13:20|43577.8|43557.8|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1736849610000|2025-01-14 10:13:30|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736849620000|2025-01-14 10:13:40|43574.1|43554.1|43572.8|43552.8|43574.1|43554.1|43572.8|43552.8|0
1736849630000|2025-01-14 10:13:50|43570.5|43550.5|43562.8|43542.8|43570.5|43550.5|43562.8|43542.8|0
1736849640000|2025-01-14 10:14:00|43563.9|43543.9|43560.3|43540.3|43565.3|43545.3|43560.3|43540.3|0
1736849650000|2025-01-14 10:14:10|43557.8|43537.8|43560.3|43540.3|43560.3|43540.3|43557.8|43537.8|0
1736849660000|2025-01-14 10:14:20|43558.9|43538.9|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|0
1736849670000|2025-01-14 10:14:30|43553|43533|43540.3|43520.3|43553|43533|43540.3|43520.3|3
1736849680000|2025-01-14 10:14:40|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43532.8|43512.8|0
1736849690000|2025-01-14 10:14:50|43539.1|43519.1|43540.3|43520.3|43540.3|43520.3|43538.9|43518.9|0
1736849700000|2025-01-14 10:15:00|43542.8|43522.8|43550.3|43530.3|43550.3|43530.3|43542.8|43522.8|2
1736849710000|2025-01-14 10:15:10|43548.9|43528.9|43550.3|43530.3|43553.9|43533.9|43547.8|43527.8|0
1736849720000|2025-01-14 10:15:20|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1736849740000|2025-01-14 10:15:40|43557.8|43537.8|43567.8|43547.8|43567.8|43547.8|43557.8|43537.8|0
1736849750000|2025-01-14 10:15:50|43566.6|43546.6|43562.8|43542.8|43566.6|43546.6|43562.8|43542.8|0
1736849760000|2025-01-14 10:16:00|43565.3|43545.3|43567.8|43547.8|43567.8|43547.8|43565.3|43545.3|0
1736849770000|2025-01-14 10:16:10|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|1
1736849780000|2025-01-14 10:16:20|43563.9|43543.9|43565.3|43545.3|43565.3|43545.3|43563.9|43543.9|1
1736849790000|2025-01-14 10:16:30|43564.1|43544.1|43565.3|43545.3|43565.3|43545.3|43563.9|43543.9|0
1736849800000|2025-01-14 10:16:40|43567.6|43547.6|43575.3|43555.3|43577.8|43557.8|43567.6|43547.6|2
1736849820000|2025-01-14 10:17:00|43574.1|43554.1|43575.3|43555.3|43577.8|43557.8|43574.1|43554.1|1
1736849830000|2025-01-14 10:17:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1736849840000|2025-01-14 10:17:20|43581.4|43561.4|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|2
1736849850000|2025-01-14 10:17:30|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|1
1736849860000|2025-01-14 10:17:40|||||||||1
1736849870000|2025-01-14 10:17:50|43586.6|43566.6|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|2
1736849880000|2025-01-14 10:18:00|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736849890000|2025-01-14 10:18:10|43589.1|43569.1|43577.8|43557.8|43589.1|43569.1|43577.8|43557.8|1
1736849900000|2025-01-14 10:18:20|43575.3|43555.3|43572.8|43552.8|43575.3|43555.3|43572.8|43552.8|0
1736849910000|2025-01-14 10:18:30|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|0
1736849930000|2025-01-14 10:18:50|43572.6|43552.6|43571.4|43551.4|43575.3|43555.3|43570.3|43550.3|0
1736849940000|2025-01-14 10:19:00|43575.3|43555.3|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|0
1736849950000|2025-01-14 10:19:10|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1736849960000|2025-01-14 10:19:20|43586.6|43566.6|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|1
1736849990000|2025-01-14 10:19:50|43586.5|43566.5|43585.1|43565.1|43586.5|43566.5|43585.1|43565.1|1
1736850000000|2025-01-14 10:20:00|43584|43564|43580.3|43560.3|43584|43564|43580.3|43560.3|1
1736850010000|2025-01-14 10:20:10|43582.8|43562.8|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|0
1736850020000|2025-01-14 10:20:20|43581.5|43561.5|43582.8|43562.8|43582.8|43562.8|43581.5|43561.5|1
1736850030000|2025-01-14 10:20:30|43584|43564|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|0
1736850040000|2025-01-14 10:20:40|43584.1|43564.1|43582.8|43562.8|43585.3|43565.3|43582.8|43562.8|1
1736850050000|2025-01-14 10:20:50|43585.3|43565.3|43589|43569|43589|43569|43585.3|43565.3|0
1736850060000|2025-01-14 10:21:00|43590.3|43570.3|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|0
1736850080000|2025-01-14 10:21:20|43584|43564|43579|43559|43584|43564|43579|43559|4
1736850100000|2025-01-14 10:21:40|43580.3|43560.3|43585.3|43565.3|43587.8|43567.8|43579.1|43559.1|4
1736850110000|2025-01-14 10:21:50|43586.5|43566.5|43585.3|43565.3|43590.3|43570.3|43585.3|43565.3|0
1736850120000|2025-01-14 10:22:00|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43586.5|43566.5|0
1736850130000|2025-01-14 10:22:10|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|0
1736850140000|2025-01-14 10:22:20|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736850150000|2025-01-14 10:22:30|43589.1|43569.1|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850160000|2025-01-14 10:22:40|43587.8|43567.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850170000|2025-01-14 10:22:50|43587.8|43567.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850180000|2025-01-14 10:23:00|43592.8|43572.8|43600.3|43580.3|43600.3|43580.3|43592.8|43572.8|5
1736850190000|2025-01-14 10:23:10|43597.8|43577.8|43585.3|43565.3|43597.8|43577.8|43585.3|43565.3|1
1736850200000|2025-01-14 10:23:20|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43586.5|43566.5|0
1736850210000|2025-01-14 10:23:30|||||||||1
1736850220000|2025-01-14 10:23:40|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1736850230000|2025-01-14 10:23:50|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|0
1736850240000|2025-01-14 10:24:00|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|1
1736850250000|2025-01-14 10:24:10|43599.2|43579.2|43596.7|43576.7|43599.2|43579.2|43596.7|43576.7|2
1736850260000|2025-01-14 10:24:20|43595.3|43575.3|43587.8|43567.8|43595.3|43575.3|43587.8|43567.8|2
1736850270000|2025-01-14 10:24:30|43586.7|43566.7|43585.3|43565.3|43586.7|43566.7|43585.3|43565.3|0
1736850280000|2025-01-14 10:24:40|43586.7|43566.7|43585.3|43565.3|43586.7|43566.7|43585.3|43565.3|0
1736850290000|2025-01-14 10:24:50|43586.5|43566.5|43585.3|43565.3|43586.5|43566.5|43585.3|43565.3|2
1736850300000|2025-01-14 10:25:00|43584.2|43564.2|43580.3|43560.3|43584.2|43564.2|43580.3|43560.3|1
1736850310000|2025-01-14 10:25:10|43581.5|43561.5|43580.3|43560.3|43582.8|43562.8|43579.2|43559.2|2
1736850320000|2025-01-14 10:25:20|43579|43559|43577.8|43557.8|43579|43559|43577.8|43557.8|0
1736850330000|2025-01-14 10:25:30|43576.7|43556.7|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|1
1736850340000|2025-01-14 10:25:40|43581.5|43561.5|43580.3|43560.3|43581.5|43561.5|43580.3|43560.3|0
1736850350000|2025-01-14 10:25:50|43577.8|43557.8|43576.7|43556.7|43577.8|43557.8|43576.7|43556.7|2
1736850360000|2025-01-14 10:26:00|43574.2|43554.2|43555.3|43535.3|43574.2|43554.2|43555.3|43535.3|2
1736850370000|2025-01-14 10:26:10|43554|43534|43552.8|43532.8|43554|43534|43550.3|43530.3|1
1736850380000|2025-01-14 10:26:20|43551.7|43531.7|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|1
1736850390000|2025-01-14 10:26:30|43549.2|43529.2|43550.3|43530.3|43550.3|43530.3|43547.8|43527.8|1
1736850400000|2025-01-14 10:26:40|43551.7|43531.7|43552.8|43532.8|43552.8|43532.8|43550.3|43530.3|0
1736850410000|2025-01-14 10:26:50|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|2
1736850420000|2025-01-14 10:27:00|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|0
1736850430000|2025-01-14 10:27:10|43550.3|43530.3|43550.3|43530.3|43552.8|43532.8|43550.3|43530.3|0
1736850440000|2025-01-14 10:27:20|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|0
1736850450000|2025-01-14 10:27:30|43544.2|43524.2|43535.3|43515.3|43544.2|43524.2|43535.3|43515.3|1
1736850460000|2025-01-14 10:27:40|43536.5|43516.5|43540.3|43520.3|43540.3|43520.3|43536.5|43516.5|0
1736850470000|2025-01-14 10:27:50|43541.5|43521.5|43545.3|43525.3|43545.3|43525.3|43541.5|43521.5|0
1736850480000|2025-01-14 10:28:00|43551.5|43531.5|43556.5|43536.5|43556.5|43536.5|43551.5|43531.5|1
1736850490000|2025-01-14 10:28:10|43557.8|43537.8|43565.3|43545.3|43570.3|43550.3|43557.8|43537.8|0
1736850500000|2025-01-14 10:28:20|43567.6|43547.6|43574|43554|43574|43554|43567.6|43547.6|4
1736850510000|2025-01-14 10:28:30|43576.5|43556.5|43575.3|43555.3|43576.5|43556.5|43575.3|43555.3|1
1736850520000|2025-01-14 10:28:40|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850530000|2025-01-14 10:28:50|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1736850570000|2025-01-14 10:29:30|43576.7|43556.7|43577.8|43557.8|43580.3|43560.3|43575.3|43555.3|1
1736850580000|2025-01-14 10:29:40|43580.3|43560.3|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|3
1736850590000|2025-01-14 10:29:50|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850600000|2025-01-14 10:30:00|43577.8|43557.8|43580.3|43560.3|43582.8|43562.8|43575.3|43555.3|5
1736850610000|2025-01-14 10:30:10|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|0
1736850630000|2025-01-14 10:30:30|43581.7|43561.7|43580.3|43560.3|43581.7|43561.7|43580.3|43560.3|0
1736850640000|2025-01-14 10:30:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1736850650000|2025-01-14 10:30:50|43581.7|43561.7|43580.3|43560.3|43581.7|43561.7|43580.3|43560.3|0
1736850660000|2025-01-14 10:31:00|43582.8|43562.8|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|2
1736850670000|2025-01-14 10:31:10|43579|43559|43575.3|43555.3|43580.3|43560.3|43575.3|43555.3|0
1736850680000|2025-01-14 10:31:20|43576.5|43556.5|43577.8|43557.8|43577.8|43557.8|43576.5|43556.5|0
1736850690000|2025-01-14 10:31:30|43580.3|43560.3|43585.3|43565.3|43585.3|43565.3|43580.3|43560.3|0
1736850700000|2025-01-14 10:31:40|43586.5|43566.5|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1736850720000|2025-01-14 10:32:00|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|2
1736850740000|2025-01-14 10:32:20|43582.8|43562.8|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|0
1736850750000|2025-01-14 10:32:30|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|4
1736850760000|2025-01-14 10:32:40|43571.5|43551.5|43566.7|43546.7|43571.5|43551.5|43566.7|43546.7|0
1736850780000|2025-01-14 10:33:00|43567.8|43547.8|43570.3|43550.3|43570.3|43550.3|43567.8|43547.8|1
1736850790000|2025-01-14 10:33:10|43569.2|43549.2|43567.8|43547.8|43569.2|43549.2|43567.8|43547.8|0
1736850810000|2025-01-14 10:33:30|43569.2|43549.2|43572.8|43552.8|43572.8|43552.8|43569.2|43549.2|2
1736850820000|2025-01-14 10:33:40|43574|43554|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736850830000|2025-01-14 10:33:50|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1736850840000|2025-01-14 10:34:00|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|0
1736850850000|2025-01-14 10:34:10|43576.7|43556.7|43580.3|43560.3|43580.3|43560.3|43576.7|43556.7|1
1736850860000|2025-01-14 10:34:20|43579.2|43559.2|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1736850870000|2025-01-14 10:34:30|43579.2|43559.2|43585.3|43565.3|43585.3|43565.3|43579.2|43559.2|2
1736850880000|2025-01-14 10:34:40|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|2
1736850890000|2025-01-14 10:34:50|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1736850900000|2025-01-14 10:35:00|43589|43569|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|0
1736850910000|2025-01-14 10:35:10|43589.2|43569.2|43585.3|43565.3|43589.2|43569.2|43585.3|43565.3|2
1736850920000|2025-01-14 10:35:20|43582.8|43562.8|43575.3|43555.3|43582.8|43562.8|43575.3|43555.3|3
1736850930000|2025-01-14 10:35:30|43574|43554|43565.3|43545.3|43574|43554|43565.3|43545.3|1
1736850940000|2025-01-14 10:35:40|43564.2|43544.2|43547.8|43527.8|43564.2|43544.2|43547.8|43527.8|1
1736850950000|2025-01-14 10:35:50|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1736850960000|2025-01-14 10:36:00|43541.7|43521.7|43540.3|43520.3|43544.2|43524.2|43539.2|43519.2|6
1736850970000|2025-01-14 10:36:10|||||||||1
1736850990000|2025-01-14 10:36:30|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1736851000000|2025-01-14 10:36:40|43541.5|43521.5|43545.3|43525.3|43545.3|43525.3|43541.5|43521.5|2
1736851010000|2025-01-14 10:36:50|43542.8|43522.8|43552.8|43532.8|43552.8|43532.8|43542.8|43522.8|4
1736851020000|2025-01-14 10:37:00|43554|43534|43554|43534|43554|43534|43554|43534|4
1736851030000|2025-01-14 10:37:10|43555.1|43535.1|43559|43539|43559|43539|43555.1|43535.1|6
1736851050000|2025-01-14 10:37:30|43557.8|43537.8|43554|43534|43557.8|43537.8|43551.5|43531.5|3
1736851060000|2025-01-14 10:37:40|43550.3|43530.3|43547.8|43527.8|43550.3|43530.3|43547.8|43527.8|1
1736851090000|2025-01-14 10:38:10|43536.7|43516.7|43527.8|43507.8|43536.7|43516.7|43527.8|43507.8|6
1736851100000|2025-01-14 10:38:20|43529|43509|43524|43504|43530.3|43510.3|43524|43504|3
1736851110000|2025-01-14 10:38:30|43521.5|43501.5|43515.3|43495.3|43521.5|43501.5|43512.8|43492.8|2
1736851120000|2025-01-14 10:38:40|43517.8|43497.8|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|1
1736851130000|2025-01-14 10:38:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|2
1736851140000|2025-01-14 10:39:00|43507.8|43487.8|43505.3|43485.3|43507.8|43487.8|43505.3|43485.3|3
1736851160000|2025-01-14 10:39:20|43503|43483|43500.3|43480.3|43503|43483|43499.2|43479.2|7
1736851170000|2025-01-14 10:39:30|43501.7|43481.7|43505.3|43485.3|43505.3|43485.3|43501.7|43481.7|3
1736851180000|2025-01-14 10:39:40|43506.5|43486.5|43505.3|43485.3|43507.8|43487.8|43505.3|43485.3|0
1736851200000|2025-01-14 10:40:00|43507.8|43487.8|43502.8|43482.8|43507.8|43487.8|43502.8|43482.8|4
1736851210000|2025-01-14 10:40:10|43505.3|43485.3|43495.3|43475.3|43505.3|43485.3|43495.3|43475.3|4
1736851220000|2025-01-14 10:40:20|43492.8|43472.8|43499|43479|43499|43479|43492.8|43472.8|4
1736851230000|2025-01-14 10:40:30|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|3
1736851240000|2025-01-14 10:40:40|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|0
1736851250000|2025-01-14 10:40:50|43499.2|43479.2|43495.3|43475.3|43499.2|43479.2|43495.3|43475.3|1
1736851260000|2025-01-14 10:41:00|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|5
1736851270000|2025-01-14 10:41:10|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|3
1736851280000|2025-01-14 10:41:20|43501.7|43481.7|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|2
1736851290000|2025-01-14 10:41:30|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|0
1736851300000|2025-01-14 10:41:40|43502.8|43482.8|43502.8|43482.8|43505.3|43485.3|43500.3|43480.3|2
1736851310000|2025-01-14 10:41:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|1
1736851320000|2025-01-14 10:42:00|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|3
1736851330000|2025-01-14 10:42:10|43499.2|43479.2|43495.3|43475.3|43500.3|43480.3|43495.3|43475.3|2
1736851340000|2025-01-14 10:42:20|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43495.3|43475.3|3
1736851350000|2025-01-14 10:42:30|43507.8|43487.8|43510.3|43490.3|43515.3|43495.3|43507.8|43487.8|2
1736851360000|2025-01-14 10:42:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1736851370000|2025-01-14 10:42:50|43514|43494|43514|43494|43514|43494|43514|43494|1
1736851380000|2025-01-14 10:43:00|43516.5|43496.5|43516.5|43496.5|43516.5|43496.5|43512.8|43492.8|0
1736851390000|2025-01-14 10:43:10|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|2
1736851400000|2025-01-14 10:43:20|43511.5|43491.5|43510.3|43490.3|43511.5|43491.5|43510.3|43490.3|0
1736851410000|2025-01-14 10:43:30|43511.5|43491.5|43512.8|43492.8|43514|43494|43511.5|43491.5|1
1736851440000|2025-01-14 10:44:00|43511.7|43491.7|43510.3|43490.3|43512.8|43492.8|43510.3|43490.3|0
1736851450000|2025-01-14 10:44:10|||||||||1
1736851460000|2025-01-14 10:44:20|43507.8|43487.8|43510.3|43490.3|43512.8|43492.8|43507.8|43487.8|1
1736851470000|2025-01-14 10:44:30|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1736851480000|2025-01-14 10:44:40|43506.7|43486.7|43504.2|43484.2|43506.7|43486.7|43504.2|43484.2|0
1736851500000|2025-01-14 10:45:00|43502.8|43482.8|43500.3|43480.3|43504|43484|43497.8|43477.8|4
1736851510000|2025-01-14 10:45:10|43499.2|43479.2|43507.8|43487.8|43507.8|43487.8|43495.3|43475.3|4
1736851520000|2025-01-14 10:45:20|43505.5|43485.5|43505.3|43485.3|43505.5|43485.5|43504.2|43484.2|9
1736851530000|2025-01-14 10:45:30|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43501.5|43481.5|7
1736851540000|2025-01-14 10:45:40|43500.4|43480.4|43499.2|43479.2|43500.4|43480.4|43499.2|43479.2|2
1736851550000|2025-01-14 10:45:50|43497.9|43477.9|43496.7|43476.7|43497.9|43477.9|43496.7|43476.7|3
1736851560000|2025-01-14 10:46:00|43495.4|43475.4|43492.9|43472.9|43495.4|43475.4|43487.9|43467.9|11
1736851570000|2025-01-14 10:46:10|43490.4|43470.4|43500.4|43480.4|43500.4|43480.4|43490.4|43470.4|3
1736851580000|2025-01-14 10:46:20|43502.7|43482.7|43502.9|43482.9|43504.2|43484.2|43502.7|43482.7|4
1736851590000|2025-01-14 10:46:30|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|0
1736851600000|2025-01-14 10:46:40|43500.4|43480.4|43500.4|43480.4|43504|43484|43500.4|43480.4|2
1736851620000|2025-01-14 10:47:00|43501.7|43481.7|43502.9|43482.9|43502.9|43482.9|43500.4|43480.4|3
1736851630000|2025-01-14 10:47:10|43504|43484|43505.4|43485.4|43505.4|43485.4|43500.4|43480.4|0
1736851640000|2025-01-14 10:47:20|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|1
1736851650000|2025-01-14 10:47:30|43500.4|43480.4|43500.4|43480.4|43502.9|43482.9|43500.4|43480.4|0
1736851680000|2025-01-14 10:48:00|43497.9|43477.9|43489|43469|43497.9|43477.9|43489|43469|1
1736851690000|2025-01-14 10:48:10|43492.9|43472.9|43495.4|43475.4|43495.4|43475.4|43490.4|43470.4|1
1736851700000|2025-01-14 10:48:20|43497.7|43477.7|43500.4|43480.4|43500.4|43480.4|43495.4|43475.4|1
1736851710000|2025-01-14 10:48:30|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|2
1736851720000|2025-01-14 10:48:40|43496.5|43476.5|43492.9|43472.9|43496.5|43476.5|43492.9|43472.9|3
1736851730000|2025-01-14 10:48:50|43490.4|43470.4|43489.2|43469.2|43490.4|43470.4|43489.2|43469.2|0
1736851750000|2025-01-14 10:49:10|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|43487.9|43467.9|10
1736851760000|2025-01-14 10:49:20|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|43485.4|43465.4|2
1736851770000|2025-01-14 10:49:30|43482.9|43462.9|43492.7|43472.7|43492.7|43472.7|43482.9|43462.9|11
1736851780000|2025-01-14 10:49:40|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|0
1736851790000|2025-01-14 10:49:50|43504|43484|43481.7|43461.7|43504|43484|43481.7|43461.7|23
1736851800000|2025-01-14 10:50:00|43480.4|43460.4|43482.9|43462.9|43482.9|43462.9|43480.4|43460.4|0
1736851810000|2025-01-14 10:50:10|43481.7|43461.7|43481.5|43461.5|43482.9|43462.9|43480.4|43460.4|3
1736851820000|2025-01-14 10:50:20|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|43482.9|43462.9|0
1736851830000|2025-01-14 10:50:30|43481.7|43461.7|43480.4|43460.4|43481.7|43461.7|43477.9|43457.9|3
1736851840000|2025-01-14 10:50:40|43484.2|43464.2|43489.2|43469.2|43489.2|43469.2|43484.2|43464.2|1
1736851850000|2025-01-14 10:50:50|43488.1|43468.1|43485.4|43465.4|43488.1|43468.1|43485.4|43465.4|2
1736851870000|2025-01-14 10:51:10|43486.5|43466.5|43490.4|43470.4|43490.4|43470.4|43486.5|43466.5|2
1736851880000|2025-01-14 10:51:20|43491.5|43471.5|43494|43474|43494|43474|43490.4|43470.4|0
1736851890000|2025-01-14 10:51:30|43490.4|43470.4|43495.4|43475.4|43495.4|43475.4|43490.4|43470.4|0
1736851910000|2025-01-14 10:51:50|43499.2|43479.2|43502.9|43482.9|43502.9|43482.9|43499.2|43479.2|0
1736851920000|2025-01-14 10:52:00|43504|43484|43504|43484|43505.4|43485.4|43502.9|43482.9|0
1736851930000|2025-01-14 10:52:10|43505.4|43485.4|43502.9|43482.9|43505.4|43485.4|43497.9|43477.9|2
1736851940000|2025-01-14 10:52:20|43501.5|43481.5|43500.4|43480.4|43501.5|43481.5|43500.4|43480.4|1
1736851950000|2025-01-14 10:52:30|43499|43479|43500.4|43480.4|43500.4|43480.4|43497.9|43477.9|0
1736851960000|2025-01-14 10:52:40|43502.9|43482.9|43500.4|43480.4|43502.9|43482.9|43500.4|43480.4|1
1736851970000|2025-01-14 10:52:50|43502.9|43482.9|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|0
1736852000000|2025-01-14 10:53:20|43506.7|43486.7|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|0
1736852020000|2025-01-14 10:53:40|43504.2|43484.2|43502.9|43482.9|43505.4|43485.4|43502.9|43482.9|2
1736852040000|2025-01-14 10:54:00|43500.4|43480.4|43500.4|43480.4|43502.9|43482.9|43497.9|43477.9|1
1736852050000|2025-01-14 10:54:10|43499.2|43479.2|43497.9|43477.9|43499.2|43479.2|43497.9|43477.9|3
1736852080000|2025-01-14 10:54:40|43499|43479|43500.4|43480.4|43500.4|43480.4|43499|43479|3
1736852090000|2025-01-14 10:54:50|43500.6|43480.6|43495.4|43475.4|43500.6|43480.6|43495.4|43475.4|15
1736852100000|2025-01-14 10:55:00|43492.9|43472.9|43490.4|43470.4|43495.4|43475.4|43490.4|43470.4|0
1736852110000|2025-01-14 10:55:10|43489.2|43469.2|43481.5|43461.5|43489.2|43469.2|43481.5|43461.5|0
1736852120000|2025-01-14 10:55:20|43471.7|43451.7|43465.4|43445.4|43471.7|43451.7|43465.4|43445.4|4
1736852130000|2025-01-14 10:55:30|43467.9|43447.9|43465.4|43445.4|43467.9|43447.9|43464|43444|4
1736852140000|2025-01-14 10:55:40|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|7
1736852150000|2025-01-14 10:55:50|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|43460.4|43440.4|2
1736852160000|2025-01-14 10:56:00|||||||||2
1736852170000|2025-01-14 10:56:10|43462.9|43442.9|43462.9|43442.9|43465.4|43445.4|43462.9|43442.9|1
1736852180000|2025-01-14 10:56:20|43464|43444|43465.4|43445.4|43465.4|43445.4|43464|43444|0
1736852190000|2025-01-14 10:56:30|43464.2|43444.2|43467.9|43447.9|43467.9|43447.9|43464|43444|3
1736852200000|2025-01-14 10:56:40|43466.7|43446.7|43465.4|43445.4|43466.7|43446.7|43465.4|43445.4|0
1736852210000|2025-01-14 10:56:50|43466.7|43446.7|43467.9|43447.9|43467.9|43447.9|43466.7|43446.7|0
1736852220000|2025-01-14 10:57:00|||||||||3
1736852230000|2025-01-14 10:57:10|43470.4|43450.4|43472.9|43452.9|43472.9|43452.9|43470.4|43450.4|0
1736852240000|2025-01-14 10:57:20|43470.4|43450.4|43465.4|43445.4|43470.4|43450.4|43465.4|43445.4|6
1736852250000|2025-01-14 10:57:30|43462.9|43442.9|43455.4|43435.4|43462.9|43442.9|43455.4|43435.4|4
1736852260000|2025-01-14 10:57:40|43452.9|43432.9|43451.5|43431.5|43452.9|43432.9|43451.5|43431.5|0
1736852270000|2025-01-14 10:57:50|43449|43429|43454|43434|43454|43434|43449|43429|7
1736852290000|2025-01-14 10:58:10|43456.3|43436.3|43464|43444|43464|43444|43456.3|43436.3|1
1736852300000|2025-01-14 10:58:20|43469|43449|43476.5|43456.5|43476.5|43456.5|43469|43449|4
1736852310000|2025-01-14 10:58:30|||||||||2
1736852320000|2025-01-14 10:58:40|43477.7|43457.7|43479|43459|43479|43459|43477.7|43457.7|0
1736852340000|2025-01-14 10:59:00|43481.3|43461.3|43489|43469|43492.7|43472.7|43481.3|43461.3|6
1736852350000|2025-01-14 10:59:10|43484|43464|43489|43469|43489|43469|43484|43464|4
1736852370000|2025-01-14 10:59:30|43486.5|43466.5|43484|43464|43486.5|43466.5|43484|43464|2
1736852380000|2025-01-14 10:59:40|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|43481.5|43461.5|0
1736852390000|2025-01-14 10:59:50|43480.2|43460.2|43481.5|43461.5|43481.5|43461.5|43480.2|43460.2|2
1736852400000|2025-01-14 11:00:00|43479|43459|43466.7|43446.7|43479|43459|43465.4|43445.4|3
1736852410000|2025-01-14 11:00:10|43469|43449|43464|43444|43469|43449|43464|43444|0
1736852420000|2025-01-14 11:00:20|43465.4|43445.4|43464|43444|43466.5|43446.5|43464|43444|1
1736852430000|2025-01-14 11:00:30|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|0
1736852440000|2025-01-14 11:00:40|43466.5|43446.5|43474|43454|43474|43454|43466.5|43446.5|2
1736852450000|2025-01-14 11:00:50|43471.5|43451.5|43461.5|43441.5|43471.5|43451.5|43461.5|43441.5|26
1736852460000|2025-01-14 11:01:00|43465.2|43445.2|43466.5|43446.5|43466.5|43446.5|43464|43444|3
1736852470000|2025-01-14 11:01:10|43465.4|43445.4|43464|43444|43465.4|43445.4|43464|43444|0
1736852480000|2025-01-14 11:01:20|||||||||1
1736852490000|2025-01-14 11:01:30|43462.9|43442.9|43459|43439|43462.9|43442.9|43459|43439|1
1736852500000|2025-01-14 11:01:40|43460.2|43440.2|43462.7|43442.7|43462.7|43442.7|43460.2|43440.2|0
1736852510000|2025-01-14 11:01:50|43461.5|43441.5|43454|43434|43461.5|43441.5|43454|43434|0
1736852530000|2025-01-14 11:02:10|43455.2|43435.2|43456.5|43436.5|43456.5|43436.5|43455.2|43435.2|1
1736852540000|2025-01-14 11:02:20|||||||||1
1736852570000|2025-01-14 11:02:50|43459|43439|43456.5|43436.5|43459|43439|43456.5|43436.5|1
1736852580000|2025-01-14 11:03:00|43454|43434|43454|43434|43454|43434|43454|43434|0
1736852600000|2025-01-14 11:03:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1736852610000|2025-01-14 11:03:30|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|0
1736852630000|2025-01-14 11:03:50|||||||||5
1736852640000|2025-01-14 11:04:00|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|3
1736852650000|2025-01-14 11:04:10|43460.2|43440.2|43461.5|43441.5|43461.5|43441.5|43460.2|43440.2|4
1736852660000|2025-01-14 11:04:20|43459|43439|43459|43439|43460.2|43440.2|43450.2|43430.2|5
1736852670000|2025-01-14 11:04:30|||||||||1
1736852680000|2025-01-14 11:04:40|43461.5|43441.5|43460.2|43440.2|43464|43444|43460.2|43440.2|3
1736852690000|2025-01-14 11:04:50|43459|43439|43456.5|43436.5|43459|43439|43454|43434|4
1736852700000|2025-01-14 11:05:00|43459|43439|43445.4|43425.4|43459|43439|43445.4|43425.4|3
1736852710000|2025-01-14 11:05:10|43444|43424|43444|43424|43444|43424|43444|43424|4
1736852720000|2025-01-14 11:05:20|43442.9|43422.9|43441.7|43421.7|43442.9|43422.9|43441.7|43421.7|2
1736852730000|2025-01-14 11:05:30|43440.4|43420.4|43439|43419|43440.4|43420.4|43439|43419|4
1736852740000|2025-01-14 11:05:40|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1736852750000|2025-01-14 11:05:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|3
1736852760000|2025-01-14 11:06:00|43440.4|43420.4|43439|43419|43441.5|43421.5|43439|43419|1
1736852770000|2025-01-14 11:06:10|43441.5|43421.5|43444|43424|43444|43424|43439|43419|2
1736852780000|2025-01-14 11:06:20|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|0
1736852800000|2025-01-14 11:06:40|43437.9|43417.9|43434|43414|43439|43419|43434|43414|1
1736852810000|2025-01-14 11:06:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1736852820000|2025-01-14 11:07:00|43434|43414|43430.4|43410.4|43434|43414|43430.4|43410.4|0
1736852830000|2025-01-14 11:07:10|43429|43409|43429|43409|43429|43409|43429|43409|0
1736852840000|2025-01-14 11:07:20|43424|43404|43426.5|43406.5|43426.5|43406.5|43424|43404|4
1736852850000|2025-01-14 11:07:30|||||||||3
1736852860000|2025-01-14 11:07:40|43427.9|43407.9|43431.6|43411.6|43431.6|43411.6|43427.9|43407.9|1
1736852870000|2025-01-14 11:07:50|43430.4|43410.4|43429.1|43409.1|43430.4|43410.4|43429.1|43409.1|2
1736852880000|2025-01-14 11:08:00|43427.9|43407.9|43426.6|43406.6|43427.9|43407.9|43426.6|43406.6|0
1736852890000|2025-01-14 11:08:10|||||||||5
1736852900000|2025-01-14 11:08:20|||||||||6
1736852910000|2025-01-14 11:08:30|43429.1|43409.1|43431.6|43411.6|43431.6|43411.6|43427.9|43407.9|8
1736852920000|2025-01-14 11:08:40|43434.1|43414.1|43436.6|43416.6|43436.6|43416.6|43434.1|43414.1|2
1736852940000|2025-01-14 11:09:00|43437.7|43417.7|43439.1|43419.1|43439.1|43419.1|43437.7|43417.7|0
1736852950000|2025-01-14 11:09:10|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1736852960000|2025-01-14 11:09:20|43444.1|43424.1|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|0
1736852970000|2025-01-14 11:09:30|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|0
1736852980000|2025-01-14 11:09:40|43450.4|43430.4|43451.4|43431.4|43451.6|43431.6|43449.1|43429.1|1
1736852990000|2025-01-14 11:09:50|43454.1|43434.1|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|4
1736853010000|2025-01-14 11:10:10|43457.9|43437.9|43470.2|43450.2|43470.2|43450.2|43456.6|43436.6|9
1736853020000|2025-01-14 11:10:20|43471.4|43451.4|43472.7|43452.7|43472.7|43452.7|43471.4|43451.4|2
1736853030000|2025-01-14 11:10:30|43471.6|43451.6|43475.2|43455.2|43475.2|43455.2|43470.2|43450.2|1
1736853050000|2025-01-14 11:10:50|43476.6|43456.6|43479.1|43459.1|43481.6|43461.6|43476.6|43456.6|2
1736853060000|2025-01-14 11:11:00|43477.9|43457.9|43474.1|43454.1|43477.9|43457.9|43474.1|43454.1|2
1736853100000|2025-01-14 11:11:40|||||||||1
1736853120000|2025-01-14 11:12:00|43475.2|43455.2|43476.6|43456.6|43476.6|43456.6|43475.2|43455.2|2
1736853130000|2025-01-14 11:12:10|||||||||1
1736853150000|2025-01-14 11:12:30|||||||||2
1736853160000|2025-01-14 11:12:40|43475.4|43455.4|43476.6|43456.6|43476.6|43456.6|43474.1|43454.1|3
1736853170000|2025-01-14 11:12:50|43474.1|43454.1|43471.6|43451.6|43474.1|43454.1|43471.6|43451.6|0
1736853180000|2025-01-14 11:13:00|43469.1|43449.1|43464.1|43444.1|43469.1|43449.1|43459.1|43439.1|26
1736853190000|2025-01-14 11:13:10|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|1
1736853200000|2025-01-14 11:13:20|||||||||1
1736853230000|2025-01-14 11:13:50|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|43466.6|43446.6|1
1736853240000|2025-01-14 11:14:00|43469.1|43449.1|43453.9|43433.9|43469.1|43449.1|43453.9|43433.9|5
1736853250000|2025-01-14 11:14:10|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|0
1736853260000|2025-01-14 11:14:20|43452.7|43432.7|43444.1|43424.1|43452.7|43432.7|43444.1|43424.1|3
1736853270000|2025-01-14 11:14:30|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|1
1736853280000|2025-01-14 11:14:40|43437.9|43417.9|43436.8|43416.8|43437.9|43417.9|43436.8|43416.8|1
1736853290000|2025-01-14 11:14:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1736853300000|2025-01-14 11:15:00|43439.1|43419.1|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|1
1736853310000|2025-01-14 11:15:10|43439.3|43419.3|43436.6|43416.6|43440.4|43420.4|43436.6|43416.6|0
1736853320000|2025-01-14 11:15:20|43437.9|43417.9|43439.1|43419.1|43439.1|43419.1|43437.9|43417.9|0
1736853330000|2025-01-14 11:15:30|43434.1|43414.1|43439.1|43419.1|43439.1|43419.1|43434.1|43414.1|0
1736853350000|2025-01-14 11:15:50|43444.3|43424.3|43454.1|43434.1|43454.1|43434.1|43444.3|43424.3|7
1736853360000|2025-01-14 11:16:00|43452.9|43432.9|43449.1|43429.1|43452.9|43432.9|43449.1|43429.1|7
1736853370000|2025-01-14 11:16:10|43446.6|43426.6|43429.1|43409.1|43446.6|43426.6|43429.1|43409.1|21
1736853380000|2025-01-14 11:16:20|||||||||2
1736853400000|2025-01-14 11:16:40|43427.9|43407.9|43424.1|43404.1|43427.9|43407.9|43424.1|43404.1|1
1736853430000|2025-01-14 11:17:10|43426.6|43406.6|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|1
1736853440000|2025-01-14 11:17:20|43429.1|43409.1|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|0
1736853450000|2025-01-14 11:17:30|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|2
1736853460000|2025-01-14 11:17:40|43431.6|43411.6|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|3
1736853470000|2025-01-14 11:17:50|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1736853480000|2025-01-14 11:18:00|43432.9|43412.9|43435.4|43415.4|43436.6|43416.6|43432.9|43412.9|5
1736853490000|2025-01-14 11:18:10|43435.2|43415.2|43444.1|43424.1|43444.1|43424.1|43435.2|43415.2|0
1736853500000|2025-01-14 11:18:20|43445.2|43425.2|43437.9|43417.9|43446.6|43426.6|43437.9|43417.9|17
1736853510000|2025-01-14 11:18:30|43436.6|43416.6|43441.6|43421.6|43444.1|43424.1|43436.6|43416.6|6
1736853520000|2025-01-14 11:18:40|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|0
1736853530000|2025-01-14 11:18:50|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|4
1736853540000|2025-01-14 11:19:00|43440.2|43420.2|43441.6|43421.6|43441.6|43421.6|43436.6|43416.6|3
1736853550000|2025-01-14 11:19:10|43440.4|43420.4|43444.1|43424.1|43444.1|43424.1|43439.1|43419.1|3
1736853560000|2025-01-14 11:19:20|43442.9|43422.9|43440.4|43420.4|43444.1|43424.1|43440.4|43420.4|1
1736853570000|2025-01-14 11:19:30|43439.1|43419.1|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1736853580000|2025-01-14 11:19:40|43440.2|43420.2|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|0
1736853590000|2025-01-14 11:19:50|43439.1|43419.1|43442.7|43422.7|43442.7|43422.7|43439.1|43419.1|3
1736853600000|2025-01-14 11:20:00|43441.6|43421.6|43444.1|43424.1|43444.1|43424.1|43441.6|43421.6|0
1736853610000|2025-01-14 11:20:10|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|0
1736853620000|2025-01-14 11:20:20|||||||||1
1736853630000|2025-01-14 11:20:30|43436.6|43416.6|43439.1|43419.1|43439.1|43419.1|43436.6|43416.6|0
1736853640000|2025-01-14 11:20:40|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1736853650000|2025-01-14 11:20:50|43444.1|43424.1|43439.1|43419.1|43444.1|43424.1|43439.1|43419.1|1
1736853660000|2025-01-14 11:21:00|43437.9|43417.9|43440.2|43420.2|43440.2|43420.2|43436.6|43416.6|0
1736853670000|2025-01-14 11:21:10|43439.1|43419.1|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|2
1736853680000|2025-01-14 11:21:20|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|2
1736853690000|2025-01-14 11:21:30|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432.9|43412.9|3
1736853700000|2025-01-14 11:21:40|43430.4|43410.4|43429.1|43409.1|43431.6|43411.6|43429.1|43409.1|2
1736853710000|2025-01-14 11:21:50|43426.6|43406.6|43425.4|43405.4|43429.1|43409.1|43425.4|43405.4|3
1736853720000|2025-01-14 11:22:00|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43419.1|43399.1|4
1736853730000|2025-01-14 11:22:10|43426.6|43406.6|43435.4|43415.4|43435.4|43415.4|43426.6|43406.6|4
1736853740000|2025-01-14 11:22:20|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43431.6|43411.6|2
1736853750000|2025-01-14 11:22:30|43436.6|43416.6|43431.6|43411.6|43436.6|43416.6|43431.6|43411.6|5
1736853760000|2025-01-14 11:22:40|43425.4|43405.4|43424.1|43404.1|43426.6|43406.6|43424.1|43404.1|4
1736853770000|2025-01-14 11:22:50|43426.6|43406.6|43430.2|43410.2|43430.2|43410.2|43426.6|43406.6|4
1736853780000|2025-01-14 11:23:00|43432.7|43412.7|43442.9|43422.9|43444.1|43424.1|43432.7|43412.7|0
1736853790000|2025-01-14 11:23:10|43441.6|43421.6|43431.8|43411.8|43441.6|43421.6|43431.8|43411.8|3
1736853800000|2025-01-14 11:23:20|43430.4|43410.4|43431.8|43411.8|43431.8|43411.8|43430.4|43410.4|0
1736853810000|2025-01-14 11:23:30|43430.4|43410.4|43427.9|43407.9|43430.4|43410.4|43427.9|43407.9|0
1736853820000|2025-01-14 11:23:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43427.9|43407.9|0
1736853830000|2025-01-14 11:23:50|43429.1|43409.1|43430.6|43410.6|43431.8|43411.8|43427.9|43407.9|1
1736853840000|2025-01-14 11:24:00|43429.3|43409.3|43429.3|43409.3|43431.8|43411.8|43426.8|43406.8|2
1736853850000|2025-01-14 11:24:10|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|2
1736853860000|2025-01-14 11:24:20|43425.6|43405.6|43424.3|43404.3|43425.6|43405.6|43424.3|43404.3|0
1736853870000|2025-01-14 11:24:30|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|43421.8|43401.8|2
1736853880000|2025-01-14 11:24:40|43420.6|43400.6|43416.8|43396.8|43420.6|43400.6|43416.8|43396.8|11
1736853890000|2025-01-14 11:24:50|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1736853900000|2025-01-14 11:25:00|43417|43397|43421.8|43401.8|43421.8|43401.8|43414.3|43394.3|14
1736853910000|2025-01-14 11:25:10|43423.1|43403.1|43424.3|43404.3|43424.3|43404.3|43423.1|43403.1|3
1736853920000|2025-01-14 11:25:20|43425.4|43405.4|43426.8|43406.8|43426.8|43406.8|43424.3|43404.3|1
1736853930000|2025-01-14 11:25:30|43424.3|43404.3|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|0
1736853960000|2025-01-14 11:26:00|43431.8|43411.8|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|2
1736853970000|2025-01-14 11:26:10|43431.8|43411.8|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|2
1736853980000|2025-01-14 11:26:20|43435.6|43415.6|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|1
1736853990000|2025-01-14 11:26:30|43435.6|43415.6|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1736854000000|2025-01-14 11:26:40|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1736854010000|2025-01-14 11:26:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|1
1736854020000|2025-01-14 11:27:00|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1736854030000|2025-01-14 11:27:10|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|1
1736854050000|2025-01-14 11:27:30|43431.8|43411.8|43436.8|43416.8|43436.8|43416.8|43431.8|43411.8|9
1736854060000|2025-01-14 11:27:40|43441.8|43421.8|43449.3|43429.3|43449.3|43429.3|43441.8|43421.8|4
1736854070000|2025-01-14 11:27:50|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43449.3|43429.3|0
1736854080000|2025-01-14 11:28:00|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|3
1736854090000|2025-01-14 11:28:10|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|1
1736854110000|2025-01-14 11:28:30|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|4
1736854120000|2025-01-14 11:28:40|43458.1|43438.1|43459.3|43439.3|43459.3|43439.3|43458.1|43438.1|1
1736854130000|2025-01-14 11:28:50|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|3
1736854140000|2025-01-14 11:29:00|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1736854160000|2025-01-14 11:29:20|43460.6|43440.6|43456.8|43436.8|43460.6|43440.6|43451.8|43431.8|6
1736854170000|2025-01-14 11:29:30|43455.6|43435.6|43461.8|43441.8|43461.8|43441.8|43454.3|43434.3|4
1736854180000|2025-01-14 11:29:40|43460.6|43440.6|43461.8|43441.8|43461.8|43441.8|43460.6|43440.6|0
1736854190000|2025-01-14 11:29:50|43462.9|43442.9|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1736854200000|2025-01-14 11:30:00|43463.1|43443.1|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|1
1736854210000|2025-01-14 11:30:10|43462.9|43442.9|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|0
1736854220000|2025-01-14 11:30:20|43463.1|43443.1|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1736854230000|2025-01-14 11:30:30|43466.8|43446.8|43466.8|43446.8|43468.1|43448.1|43465.4|43445.4|2
1736854240000|2025-01-14 11:30:40|43465.4|43445.4|43464.3|43444.3|43465.4|43445.4|43463.1|43443.1|2
1736854250000|2025-01-14 11:30:50|43466.8|43446.8|43465.4|43445.4|43471.8|43451.8|43465.4|43445.4|3
1736854260000|2025-01-14 11:31:00|43464.3|43444.3|43459.3|43439.3|43464.3|43444.3|43459.3|43439.3|13
1736854270000|2025-01-14 11:31:10|43460.4|43440.4|43464.3|43444.3|43464.3|43444.3|43460.4|43440.4|3
1736854280000|2025-01-14 11:31:20|43465.4|43445.4|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|0
1736854290000|2025-01-14 11:31:30|43465.4|43445.4|43466.8|43446.8|43466.8|43446.8|43465.4|43445.4|0
1736854330000|2025-01-14 11:32:10|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|3
1736854340000|2025-01-14 11:32:20|43464.3|43444.3|43456.8|43436.8|43464.3|43444.3|43455.4|43435.4|4
1736854350000|2025-01-14 11:32:30|43454.3|43434.3|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|0
1736854360000|2025-01-14 11:32:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|1
1736854370000|2025-01-14 11:32:50|43454.3|43434.3|43448.1|43428.1|43456.8|43436.8|43446.8|43426.8|30
1736854380000|2025-01-14 11:33:00|43446.8|43426.8|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|4
1736854390000|2025-01-14 11:33:10|43440.6|43420.6|43441.8|43421.8|43443.1|43423.1|43440.6|43420.6|2
1736854400000|2025-01-14 11:33:20|43444.3|43424.3|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|1
1736854410000|2025-01-14 11:33:30|43451.8|43431.8|43446.8|43426.8|43451.8|43431.8|43446.8|43426.8|1
1736854420000|2025-01-14 11:33:40|43444.5|43424.5|43446.8|43426.8|43446.8|43426.8|43444.5|43424.5|0
1736854430000|2025-01-14 11:33:50|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1736854440000|2025-01-14 11:34:00|43446.8|43426.8|43441.8|43421.8|43446.8|43426.8|43441.8|43421.8|4
1736854450000|2025-01-14 11:34:10|43444.5|43424.5|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|1
1736854460000|2025-01-14 11:34:20|43444.3|43424.3|43454.3|43434.3|43454.3|43434.3|43444.3|43424.3|12
1736854470000|2025-01-14 11:34:30|43451.8|43431.8|43441.8|43421.8|43451.8|43431.8|43441.8|43421.8|7
1736854490000|2025-01-14 11:34:50|43443|43423|43444.3|43424.3|43444.3|43424.3|43443|43423|1
1736854520000|2025-01-14 11:35:20|43440.6|43420.6|43433|43413|43440.6|43420.6|43433|43413|14
1736854530000|2025-01-14 11:35:30|43431.6|43411.6|43433|43413|43433|43413|43431.6|43411.6|0
1736854550000|2025-01-14 11:35:50|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|0
1736854560000|2025-01-14 11:36:00|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43420.6|43400.6|5
1736854570000|2025-01-14 11:36:10|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|0
1736854580000|2025-01-14 11:36:20|43425.5|43405.5|43426.8|43406.8|43426.8|43406.8|43425.5|43405.5|1
1736854600000|2025-01-14 11:36:40|43424.3|43404.3|43423.2|43403.2|43424.3|43404.3|43423.2|43403.2|0
1736854620000|2025-01-14 11:37:00|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43421.8|43401.8|0
1736854630000|2025-01-14 11:37:10|43423|43403|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|3
1736854640000|2025-01-14 11:37:20|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|0
1736854650000|2025-01-14 11:37:30|43416.8|43396.8|43404.3|43384.3|43416.8|43396.8|43404.3|43384.3|17
1736854660000|2025-01-14 11:37:40|43400.7|43380.7|43411.8|43391.8|43411.8|43391.8|43389.3|43369.3|54
1736854670000|2025-01-14 11:37:50|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|2
1736854680000|2025-01-14 11:38:00|43421.8|43401.8|43426.8|43406.8|43426.8|43406.8|43421.8|43401.8|2
1736854690000|2025-01-14 11:38:10|43428|43408|43429.3|43409.3|43429.3|43409.3|43428|43408|1
1736854700000|2025-01-14 11:38:20|43431.8|43411.8|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|4
1736854710000|2025-01-14 11:38:30|43430.5|43410.5|43430.5|43410.5|43431.8|43411.8|43429.3|43409.3|2
1736854720000|2025-01-14 11:38:40|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|1
1736854730000|2025-01-14 11:38:50|||||||||1
1736854740000|2025-01-14 11:39:00|43434.3|43414.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|0
1736854750000|2025-01-14 11:39:10|43428|43408|43426.8|43406.8|43428|43408|43426.8|43406.8|0
1736854760000|2025-01-14 11:39:20|43425.7|43405.7|43424.3|43404.3|43425.7|43405.7|43424.3|43404.3|4
1736854780000|2025-01-14 11:39:40|43426.8|43406.8|43431.8|43411.8|43434.3|43414.3|43426.8|43406.8|2
1736854790000|2025-01-14 11:39:50|43433|43413|43431.8|43411.8|43434.3|43414.3|43430.7|43410.7|2
1736854800000|2025-01-14 11:40:00|43430.7|43410.7|43426.8|43406.8|43430.7|43410.7|43426.8|43406.8|0
1736854810000|2025-01-14 11:40:10|43431.8|43411.8|43436.8|43416.8|43436.8|43416.8|43425.7|43405.7|12
1736854820000|2025-01-14 11:40:20|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|0
1736854840000|2025-01-14 11:40:40|43434.3|43414.3|43426.8|43406.8|43434.3|43414.3|43426.8|43406.8|4
1736854850000|2025-01-14 11:40:50|43428|43408|43431.8|43411.8|43431.8|43411.8|43428|43408|2
1736854860000|2025-01-14 11:41:00|43434.3|43414.3|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1736854870000|2025-01-14 11:41:10|43441.8|43421.8|43446.8|43426.8|43446.8|43426.8|43441.8|43421.8|0
1736854880000|2025-01-14 11:41:20|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|3
1736854890000|2025-01-14 11:41:30|43453|43433|43461.8|43441.8|43461.8|43441.8|43453|43433|3
1736854920000|2025-01-14 11:42:00|43463.2|43443.2|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|5
1736854930000|2025-01-14 11:42:10|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|0
1736854940000|2025-01-14 11:42:20|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|2
1736854950000|2025-01-14 11:42:30|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|1
1736854960000|2025-01-14 11:42:40|43464.1|43444.1|43451.8|43431.8|43464.1|43444.1|43451.8|43431.8|4
1736854970000|2025-01-14 11:42:50|43453.2|43433.2|43451.8|43431.8|43454.3|43434.3|43451.8|43431.8|0
1736854980000|2025-01-14 11:43:00|43449.3|43429.3|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|4
1736855000000|2025-01-14 11:43:20|43453|43433|43456.8|43436.8|43456.8|43436.8|43453|43433|5
1736855010000|2025-01-14 11:43:30|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|0
1736855020000|2025-01-14 11:43:40|43455.5|43435.5|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|0
1736855040000|2025-01-14 11:44:00|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|5
1736855050000|2025-01-14 11:44:10|43454.3|43434.3|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|1
1736855060000|2025-01-14 11:44:20|43456.8|43436.8|43451.8|43431.8|43456.8|43436.8|43451.8|43431.8|0
1736855090000|2025-01-14 11:44:50|43456.8|43436.8|43456.8|43436.8|43461.8|43441.8|43454.1|43434.1|3
1736855100000|2025-01-14 11:45:00|43455.7|43435.7|43451.8|43431.8|43456.8|43436.8|43451.8|43431.8|0
1736855130000|2025-01-14 11:45:30|||||||||1
1736855140000|2025-01-14 11:45:40|43454.1|43434.1|43456.8|43436.8|43456.8|43436.8|43454.1|43434.1|0
1736855150000|2025-01-14 11:45:50|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|0
1736855160000|2025-01-14 11:46:00|43449.3|43429.3|43441.8|43421.8|43449.3|43429.3|43441.8|43421.8|6
1736855170000|2025-01-14 11:46:10|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|2
1736855180000|2025-01-14 11:46:20|43443.2|43423.2|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|1
1736855190000|2025-01-14 11:46:30|43445.5|43425.5|43446.8|43426.8|43446.8|43426.8|43445.5|43425.5|0
1736855200000|2025-01-14 11:46:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|4
1736855210000|2025-01-14 11:46:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|0
1736855220000|2025-01-14 11:47:00|43455.5|43435.5|43453.2|43433.2|43456.8|43436.8|43451.8|43431.8|0
1736855230000|2025-01-14 11:47:10|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|3
1736855240000|2025-01-14 11:47:20|43454.5|43434.5|43451.8|43431.8|43454.5|43434.5|43451.8|43431.8|0
1736855250000|2025-01-14 11:47:30|43453|43433|43456.8|43436.8|43456.8|43436.8|43453|43433|2
1736855260000|2025-01-14 11:47:40|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1736855270000|2025-01-14 11:47:50|43456.8|43436.8|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|4
1736855280000|2025-01-14 11:48:00|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|0
1736855300000|2025-01-14 11:48:20|43456.8|43436.8|43446.8|43426.8|43456.8|43436.8|43446.8|43426.8|4
1736855310000|2025-01-14 11:48:30|43445.7|43425.7|43441.8|43421.8|43445.7|43425.7|43441.8|43421.8|1
1736855320000|2025-01-14 11:48:40|43443|43423|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|0
1736855330000|2025-01-14 11:48:50|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|1
1736855340000|2025-01-14 11:49:00|43448|43428|43450.5|43430.5|43450.5|43430.5|43448|43428|1
1736855350000|2025-01-14 11:49:10|43451.8|43431.8|43461.8|43441.8|43461.8|43441.8|43451.8|43431.8|2
1736855360000|2025-01-14 11:49:20|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|1
1736855370000|2025-01-14 11:49:30|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|2
1736855390000|2025-01-14 11:49:50|||||||||1
1736855410000|2025-01-14 11:50:10|43476.8|43456.8|43474.3|43454.3|43476.8|43456.8|43474.3|43454.3|0
1736855420000|2025-01-14 11:50:20|43475.5|43455.5|43476.8|43456.8|43476.8|43456.8|43475.5|43455.5|2
1736855430000|2025-01-14 11:50:30|||||||||1
1736855450000|2025-01-14 11:50:50|43478.2|43458.2|43476.8|43456.8|43478.2|43458.2|43474.3|43454.3|2
1736855460000|2025-01-14 11:51:00|43474.3|43454.3|43476.8|43456.8|43479.3|43459.3|43474.3|43454.3|2
1736855470000|2025-01-14 11:51:10|43479.3|43459.3|43481.8|43461.8|43484.3|43464.3|43476.8|43456.8|6
1736855480000|2025-01-14 11:51:20|43483|43463|43481.8|43461.8|43483|43463|43481.8|43461.8|1
1736855500000|2025-01-14 11:51:40|43480.5|43460.5|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|0
1736855510000|2025-01-14 11:51:50|43480.7|43460.7|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|1
1736855520000|2025-01-14 11:52:00|43479.3|43459.3|43479.1|43459.1|43479.3|43459.3|43476.8|43456.8|0
1736855530000|2025-01-14 11:52:10|43479.5|43459.5|43478|43458|43479.5|43459.5|43476.8|43456.8|0
1736855540000|2025-01-14 11:52:20|43479.3|43459.3|43474.3|43454.3|43479.3|43459.3|43474.3|43454.3|0
1736855550000|2025-01-14 11:52:30|43476.8|43456.8|43472|43452|43476.8|43456.8|43472|43452|9
1736855560000|2025-01-14 11:52:40|43468.6|43448.6|43466.8|43446.8|43468.6|43448.6|43463.2|43443.2|8
1736855580000|2025-01-14 11:53:00|43465.7|43445.7|43464.3|43444.3|43465.7|43445.7|43464.3|43444.3|1
1736855590000|2025-01-14 11:53:10|43463.2|43443.2|43464.3|43444.3|43464.3|43444.3|43463.2|43443.2|0
1736855600000|2025-01-14 11:53:20|43463.2|43443.2|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|1
1736855610000|2025-01-14 11:53:30|43460.7|43440.7|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|0
1736855620000|2025-01-14 11:53:40|43463.2|43443.2|43480.7|43460.7|43484.3|43464.3|43463.2|43443.2|9
1736855640000|2025-01-14 11:54:00|43478|43458|43476.8|43456.8|43478|43458|43476.8|43456.8|0
1736855650000|2025-01-14 11:54:10|43474.3|43454.3|43475.5|43455.5|43475.5|43455.5|43474.3|43454.3|0
1736855660000|2025-01-14 11:54:20|43476.8|43456.8|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|0
1736855680000|2025-01-14 11:54:40|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|0
1736855690000|2025-01-14 11:54:50|43475.7|43455.7|43474.5|43454.5|43476.8|43456.8|43474.3|43454.3|2
1736855700000|2025-01-14 11:55:00|43471.8|43451.8|43459.3|43439.3|43471.8|43451.8|43459.3|43439.3|2
1736855710000|2025-01-14 11:55:10|43454.3|43434.3|43449.3|43429.3|43454.3|43434.3|43449.3|43429.3|4
1736855720000|2025-01-14 11:55:20|43448.2|43428.2|43443.2|43423.2|43448.2|43428.2|43443.2|43423.2|0
1736855730000|2025-01-14 11:55:30|43439.3|43419.3|43436.8|43416.8|43439.3|43419.3|43436.8|43416.8|0
1736855740000|2025-01-14 11:55:40|43435.7|43415.7|43436.8|43416.8|43438.2|43418.2|43434.3|43414.3|0
1736855750000|2025-01-14 11:55:50|43438|43418|43439.3|43419.3|43439.3|43419.3|43436.8|43416.8|0
1736855760000|2025-01-14 11:56:00|43440.5|43420.5|43439.3|43419.3|43441.8|43421.8|43439.3|43419.3|0
1736855780000|2025-01-14 11:56:20|43440.7|43420.7|43439.3|43419.3|43441.8|43421.8|43439.3|43419.3|0
1736855790000|2025-01-14 11:56:30|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|1
1736855810000|2025-01-14 11:56:50|43446.8|43426.8|43448.2|43428.2|43449.3|43429.3|43446.8|43426.8|0
1736855820000|2025-01-14 11:57:00|43446.8|43426.8|43451.8|43431.8|43451.8|43431.8|43446.8|43426.8|0
1736855830000|2025-01-14 11:57:10|43449.2|43429.2|43454.2|43434.2|43455.5|43435.5|43449.2|43429.2|7
1736855840000|2025-01-14 11:57:20|43451.8|43431.8|43444.3|43424.3|43451.8|43431.8|43444.3|43424.3|15
1736855850000|2025-01-14 11:57:30|43445.7|43425.7|43458.2|43438.2|43459.3|43439.3|43445.7|43425.7|4
1736855860000|2025-01-14 11:57:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|1
1736855880000|2025-01-14 11:58:00|43458|43438|43459.3|43439.3|43459.3|43439.3|43458|43438|0
1736855890000|2025-01-14 11:58:10|43461.8|43441.8|43470.5|43450.5|43470.5|43450.5|43461.8|43441.8|13
1736855900000|2025-01-14 11:58:20|43471.8|43451.8|43481.8|43461.8|43481.8|43461.8|43471.8|43451.8|10
1736855910000|2025-01-14 11:58:30|43484.3|43464.3|43490.7|43470.7|43493|43473|43484.3|43464.3|15
1736855920000|2025-01-14 11:58:40|43482.4|43462.4|43471.8|43451.8|43482.4|43462.4|43469.3|43449.3|6
1736855930000|2025-01-14 11:58:50|43474.3|43454.3|43471.9|43451.9|43474.3|43454.3|43471.8|43451.8|2
1736855940000|2025-01-14 11:59:00|43470.5|43450.5|43466.9|43446.9|43471.9|43451.9|43466.9|43446.9|1
1736855960000|2025-01-14 11:59:20|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|1
1736855970000|2025-01-14 11:59:30|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|1
1736855980000|2025-01-14 11:59:40|43455.5|43435.5|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|0
1736855990000|2025-01-14 11:59:50|43455.7|43435.7|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|3
1736856000000|2025-01-14 12:00:00|43447.6|43427.6|43490.5|43470.5|43490.5|43470.5|43444.5|43424.5|41
1736856010000|2025-01-14 12:00:10|43491.9|43471.9|43501.9|43481.9|43501.9|43481.9|43491.9|43471.9|42
1736856020000|2025-01-14 12:00:20|43500.7|43480.7|43499.4|43479.4|43500.7|43480.7|43499.4|43479.4|4
1736856030000|2025-01-14 12:00:30|43494.4|43474.4|43501.9|43481.9|43501.9|43481.9|43494.4|43474.4|4
1736856040000|2025-01-14 12:00:40|43498.2|43478.2|43494.4|43474.4|43498.2|43478.2|43494.4|43474.4|3
1736856050000|2025-01-14 12:00:50|43491.9|43471.9|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|3
1736856060000|2025-01-14 12:01:00|43494.4|43474.4|43491.9|43471.9|43496.9|43476.9|43491.9|43471.9|7
1736856070000|2025-01-14 12:01:10|||||||||2
1736856080000|2025-01-14 12:01:20|43496.9|43476.9|43498|43478|43498|43478|43496.9|43476.9|4
1736856090000|2025-01-14 12:01:30|43500.5|43480.5|43501.9|43481.9|43505.7|43485.7|43499.4|43479.4|9
1736856100000|2025-01-14 12:01:40|43496.9|43476.9|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|2
1736856110000|2025-01-14 12:01:50|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43499.4|43479.4|2
1736856120000|2025-01-14 12:02:00|43501.9|43481.9|43499.4|43479.4|43501.9|43481.9|43499.4|43479.4|5
1736856130000|2025-01-14 12:02:10|43498.2|43478.2|43501.9|43481.9|43501.9|43481.9|43498.2|43478.2|1
1736856140000|2025-01-14 12:02:20|43503|43483|43504.4|43484.4|43504.4|43484.4|43503|43483|0
1736856150000|2025-01-14 12:02:30|43501.9|43481.9|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|7
1736856160000|2025-01-14 12:02:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|2
1736856170000|2025-01-14 12:02:50|43501.9|43481.9|43501.9|43481.9|43503|43483|43501.9|43481.9|1
1736856180000|2025-01-14 12:03:00|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|1
1736856190000|2025-01-14 12:03:10|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|1
1736856200000|2025-01-14 12:03:20|43504.4|43484.4|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|2
1736856210000|2025-01-14 12:03:30|43501.9|43481.9|43501.9|43481.9|43504.4|43484.4|43501.9|43481.9|0
1736856220000|2025-01-14 12:03:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43503|43483|2
1736856230000|2025-01-14 12:03:50|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|4
1736856240000|2025-01-14 12:04:00|43505.7|43485.7|43504.4|43484.4|43505.7|43485.7|43504.4|43484.4|0
1736856250000|2025-01-14 12:04:10|43501.9|43481.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|5
1736856260000|2025-01-14 12:04:20|43495.7|43475.7|43491.9|43471.9|43495.7|43475.7|43491.9|43471.9|3
1736856270000|2025-01-14 12:04:30|43493|43473|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|0
1736856280000|2025-01-14 12:04:40|43489.4|43469.4|43494.4|43474.4|43494.4|43474.4|43489.4|43469.4|1
1736856290000|2025-01-14 12:04:50|43491.9|43471.9|43501.9|43481.9|43501.9|43481.9|43491.9|43471.9|1
1736856300000|2025-01-14 12:05:00|43504.2|43484.2|43501.9|43481.9|43504.2|43484.2|43501.9|43481.9|2
1736856310000|2025-01-14 12:05:10|43504.4|43484.4|43506.9|43486.9|43509.4|43489.4|43504.4|43484.4|3
1736856320000|2025-01-14 12:05:20|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43504.4|43484.4|0
1736856330000|2025-01-14 12:05:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43504.4|43484.4|2
1736856340000|2025-01-14 12:05:40|43503|43483|43503|43483|43503|43483|43503|43483|0
1736856350000|2025-01-14 12:05:50|43501.9|43481.9|43500.5|43480.5|43501.9|43481.9|43500.5|43480.5|0
1736856360000|2025-01-14 12:06:00|43499.4|43479.4|43506.9|43486.9|43506.9|43486.9|43499.4|43479.4|2
1736856370000|2025-01-14 12:06:10|43509.4|43489.4|43516.9|43496.9|43524.4|43504.4|43509.4|43489.4|14
1736856400000|2025-01-14 12:06:40|43515.7|43495.7|43509.6|43489.6|43515.7|43495.7|43509.6|43489.6|1
1736856410000|2025-01-14 12:06:50|43510.7|43490.7|43509.4|43489.4|43513.2|43493.2|43505.7|43485.7|1
1736856420000|2025-01-14 12:07:00|43508.2|43488.2|43506.9|43486.9|43508.2|43488.2|43506.9|43486.9|7
1736856430000|2025-01-14 12:07:10|43505.7|43485.7|43491.9|43471.9|43506.9|43486.9|43491.9|43471.9|5
1736856440000|2025-01-14 12:07:20|43489.4|43469.4|43479.4|43459.4|43489.4|43469.4|43479.4|43459.4|9
1736856450000|2025-01-14 12:07:30|43476.9|43456.9|43455.5|43435.5|43476.9|43456.9|43454.4|43434.4|7
1736856460000|2025-01-14 12:07:40|43453.2|43433.2|43450.5|43430.5|43453.2|43433.2|43444.4|43424.4|11
1736856470000|2025-01-14 12:07:50|43451.9|43431.9|43466.9|43446.9|43468|43448|43451.9|43431.9|38
1736856480000|2025-01-14 12:08:00|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|0
1736856490000|2025-01-14 12:08:10|||||||||1
1736856500000|2025-01-14 12:08:20|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|2
1736856510000|2025-01-14 12:08:30|43466.7|43446.7|43474.4|43454.4|43474.4|43454.4|43466.7|43446.7|9
1736856520000|2025-01-14 12:08:40|43475.5|43455.5|43480.7|43460.7|43481.9|43461.9|43475.5|43455.5|15
1736856530000|2025-01-14 12:08:50|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43478.2|43458.2|6
1736856540000|2025-01-14 12:09:00|43483|43463|43489.4|43469.4|43489.4|43469.4|43476.9|43456.9|11
1736856550000|2025-01-14 12:09:10|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|2
1736856560000|2025-01-14 12:09:20|43490.5|43470.5|43494.4|43474.4|43494.4|43474.4|43490.5|43470.5|0
1736856570000|2025-01-14 12:09:30|||||||||2
1736856580000|2025-01-14 12:09:40|43493.2|43473.2|43496.9|43476.9|43496.9|43476.9|43493.2|43473.2|1
1736856590000|2025-01-14 12:09:50|43495.7|43475.7|43499.4|43479.4|43499.4|43479.4|43493|43473|1
1736856600000|2025-01-14 12:10:00|43494.4|43474.4|43486.9|43466.9|43494.4|43474.4|43484.4|43464.4|9
1736856610000|2025-01-14 12:10:10|43490.5|43470.5|43494.4|43474.4|43494.4|43474.4|43490.5|43470.5|7
1736856620000|2025-01-14 12:10:20|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|0
1736856630000|2025-01-14 12:10:30|43493|43473|43501.9|43481.9|43504.4|43484.4|43491.9|43471.9|13
1736856640000|2025-01-14 12:10:40|43500.7|43480.7|43501.9|43481.9|43501.9|43481.9|43499.4|43479.4|0
1736856660000|2025-01-14 12:11:00|||||||||1
1736856670000|2025-01-14 12:11:10|43499.4|43479.4|43494.4|43474.4|43499.4|43479.4|43494.4|43474.4|4
1736856680000|2025-01-14 12:11:20|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43488|43468|6
1736856690000|2025-01-14 12:11:30|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|0
1736856700000|2025-01-14 12:11:40|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|1
1736856710000|2025-01-14 12:11:50|43489.4|43469.4|43480.7|43460.7|43489.4|43469.4|43480.7|43460.7|1
1736856720000|2025-01-14 12:12:00|43478.2|43458.2|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|1
1736856730000|2025-01-14 12:12:10|43476.9|43456.9|43469.4|43449.4|43476.9|43456.9|43466.9|43446.9|1
1736856740000|2025-01-14 12:12:20|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|4
1736856750000|2025-01-14 12:12:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|2
1736856770000|2025-01-14 12:12:50|43480.5|43460.5|43481.9|43461.9|43481.9|43461.9|43480.5|43460.5|0
1736856780000|2025-01-14 12:13:00|43479.4|43459.4|43471.9|43451.9|43479.4|43459.4|43471.9|43451.9|3
1736856790000|2025-01-14 12:13:10|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43464.4|43444.4|1
1736856800000|2025-01-14 12:13:20|43465.7|43445.7|43468.2|43448.2|43469.4|43449.4|43463|43443|3
1736856810000|2025-01-14 12:13:30|43466.9|43446.9|43466.9|43446.9|43469.4|43449.4|43466.9|43446.9|0
1736856820000|2025-01-14 12:13:40|43464.4|43444.4|43464.4|43444.4|43469.4|43449.4|43464.4|43444.4|0
1736856830000|2025-01-14 12:13:50|43466.9|43446.9|43476.9|43456.9|43476.9|43456.9|43466.9|43446.9|2
1736856840000|2025-01-14 12:14:00|43481.9|43461.9|43485.5|43465.5|43485.5|43465.5|43481.9|43461.9|3
1736856850000|2025-01-14 12:14:10|||||||||1
1736856860000|2025-01-14 12:14:20|43483|43463|43481.9|43461.9|43483|43463|43481.9|43461.9|2
1736856870000|2025-01-14 12:14:30|||||||||2
1736856880000|2025-01-14 12:14:40|||||||||1
1736856890000|2025-01-14 12:14:50|43479.4|43459.4|43471.9|43451.9|43479.4|43459.4|43471.9|43451.9|7
1736856900000|2025-01-14 12:15:00|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|1
1736856910000|2025-01-14 12:15:10|43475.5|43455.5|43476.9|43456.9|43476.9|43456.9|43475.5|43455.5|2
1736856920000|2025-01-14 12:15:20|43475.7|43455.7|43471.9|43451.9|43475.7|43455.7|43471.9|43451.9|0
1736856940000|2025-01-14 12:15:40|43473|43453|43474.4|43454.4|43476.9|43456.9|43471.9|43451.9|0
1736856950000|2025-01-14 12:15:50|43475.5|43455.5|43476.9|43456.9|43476.9|43456.9|43475.5|43455.5|0
1736856970000|2025-01-14 12:16:10|43478|43458|43479.4|43459.4|43479.4|43459.4|43478|43458|2
1736856990000|2025-01-14 12:16:30|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|3
1736857000000|2025-01-14 12:16:40|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1736857010000|2025-01-14 12:16:50|43490.7|43470.7|43491.9|43471.9|43491.9|43471.9|43490.7|43470.7|2
1736857020000|2025-01-14 12:17:00|43493|43473|43494.4|43474.4|43494.4|43474.4|43493|43473|2
1736857030000|2025-01-14 12:17:10|43493.2|43473.2|43491.9|43471.9|43493.2|43473.2|43491.9|43471.9|2
1736857040000|2025-01-14 12:17:20|43493.2|43473.2|43509.4|43489.4|43509.4|43489.4|43493.2|43473.2|8
1736857050000|2025-01-14 12:17:30|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|1
1736857060000|2025-01-14 12:17:40|43513|43493|43513|43493|43513|43493|43513|43493|0
1736857070000|2025-01-14 12:17:50|43511.9|43491.9|43504.4|43484.4|43511.9|43491.9|43504.4|43484.4|2
1736857080000|2025-01-14 12:18:00|43503.2|43483.2|43506.9|43486.9|43506.9|43486.9|43501.9|43481.9|14
1736857090000|2025-01-14 12:18:10|43505.7|43485.7|43499.4|43479.4|43505.7|43485.7|43499.4|43479.4|5
1736857100000|2025-01-14 12:18:20|43498.2|43478.2|43496.9|43476.9|43498.2|43478.2|43496.9|43476.9|0
1736857110000|2025-01-14 12:18:30|43498|43478|43501.9|43481.9|43501.9|43481.9|43498|43478|4
1736857120000|2025-01-14 12:18:40|43503|43483|43498.2|43478.2|43504.4|43484.4|43498.2|43478.2|2
1736857140000|2025-01-14 12:19:00|43499.4|43479.4|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|1
1736857150000|2025-01-14 12:19:10|43499.4|43479.4|43486.9|43466.9|43499.4|43479.4|43486.9|43466.9|6
1736857160000|2025-01-14 12:19:20|43481.9|43461.9|43469.4|43449.4|43481.9|43461.9|43469.4|43449.4|3
1736857170000|2025-01-14 12:19:30|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|0
1736857180000|2025-01-14 12:19:40|43473.2|43453.2|43476.9|43456.9|43476.9|43456.9|43473.2|43453.2|4
1736857190000|2025-01-14 12:19:50|43478.2|43458.2|43480.7|43460.7|43481.9|43461.9|43478.2|43458.2|7
1736857200000|2025-01-14 12:20:00|43479.6|43459.6|43475.7|43455.7|43479.6|43459.6|43475.7|43455.7|2
1736857210000|2025-01-14 12:20:10|43477.1|43457.1|43478.2|43458.2|43478.2|43458.2|43473.2|43453.2|1
1736857220000|2025-01-14 12:20:20|43480.7|43460.7|43488.2|43468.2|43488.2|43468.2|43480.7|43460.7|5
1736857230000|2025-01-14 12:20:30|43490.7|43470.7|43488.2|43468.2|43493.2|43473.2|43488.2|43468.2|3
1736857240000|2025-01-14 12:20:40|43490.7|43470.7|43488.2|43468.2|43490.7|43470.7|43488.2|43468.2|0
1736857250000|2025-01-14 12:20:50|43487.1|43467.1|43488.2|43468.2|43488.2|43468.2|43485.7|43465.7|0
1736857260000|2025-01-14 12:21:00|43487.1|43467.1|43483.2|43463.2|43487.1|43467.1|43483.2|43463.2|1
1736857270000|2025-01-14 12:21:10|43482.1|43462.1|43483.2|43463.2|43483.2|43463.2|43482.1|43462.1|2
1736857280000|2025-01-14 12:21:20|43480.9|43460.9|43484.6|43464.6|43484.6|43464.6|43479.6|43459.6|2
1736857290000|2025-01-14 12:21:30|43479.6|43459.6|43482.3|43462.3|43484.6|43464.6|43479.6|43459.6|0
1736857300000|2025-01-14 12:21:40|43481.9|43461.9|43474.6|43454.6|43484.6|43464.6|43474.6|43454.6|4
1736857310000|2025-01-14 12:21:50|43477.1|43457.1|43479.6|43459.6|43479.6|43459.6|43477.1|43457.1|2
1736857320000|2025-01-14 12:22:00|43480.7|43460.7|43484.6|43464.6|43484.6|43464.6|43479.6|43459.6|0
1736857330000|2025-01-14 12:22:10|43487.1|43467.1|43496.9|43476.9|43496.9|43476.9|43483.2|43463.2|40
1736857340000|2025-01-14 12:22:20|43495.7|43475.7|43498.2|43478.2|43498.2|43478.2|43495.7|43475.7|5
1736857350000|2025-01-14 12:22:30|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|43496.9|43476.9|1
1736857360000|2025-01-14 12:22:40|43494.4|43474.4|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|0
1736857370000|2025-01-14 12:22:50|43496.9|43476.9|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|1
1736857380000|2025-01-14 12:23:00|43495.7|43475.7|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|0
1736857390000|2025-01-14 12:23:10|43492.1|43472.1|43493.2|43473.2|43493.2|43473.2|43490.7|43470.7|0
1736857400000|2025-01-14 12:23:20|43495.7|43475.7|43493.2|43473.2|43495.7|43475.7|43490.7|43470.7|2
1736857410000|2025-01-14 12:23:30|43494.4|43474.4|43493.2|43473.2|43498.2|43478.2|43493.2|43473.2|0
1736857420000|2025-01-14 12:23:40|||||||||1
1736857430000|2025-01-14 12:23:50|43494.4|43474.4|43496.9|43476.9|43496.9|43476.9|43494.4|43474.4|4
1736857440000|2025-01-14 12:24:00|43495.8|43475.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|0
1736857460000|2025-01-14 12:24:20|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43493.3|43473.3|1
1736857470000|2025-01-14 12:24:30|43501.9|43481.9|43500.8|43480.8|43501.9|43481.9|43496.9|43476.9|0
1736857480000|2025-01-14 12:24:40|43501.9|43481.9|43504.4|43484.4|43506.9|43486.9|43501.9|43481.9|2
1736857490000|2025-01-14 12:24:50|43506.9|43486.9|43505.8|43485.8|43513.3|43493.3|43505.8|43485.8|5
1736857500000|2025-01-14 12:25:00|43504.6|43484.6|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|1
1736857510000|2025-01-14 12:25:10|43500.8|43480.8|43499.6|43479.6|43503.3|43483.3|43499.6|43479.6|4
1736857520000|2025-01-14 12:25:20|||||||||1
1736857540000|2025-01-14 12:25:40|43500.8|43480.8|43493.4|43473.4|43502.1|43482.1|43493.4|43473.4|13
1736857550000|2025-01-14 12:25:50|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736857560000|2025-01-14 12:26:00|43490.8|43470.8|43497.1|43477.1|43497.1|43477.1|43489.6|43469.6|2
1736857570000|2025-01-14 12:26:10|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|5
1736857590000|2025-01-14 12:26:30|||||||||10
1736857600000|2025-01-14 12:26:40|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|0
1736857610000|2025-01-14 12:26:50|||||||||4
1736857620000|2025-01-14 12:27:00|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43494.6|43474.6|3
1736857630000|2025-01-14 12:27:10|43498.5|43478.5|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|1
1736857640000|2025-01-14 12:27:20|43498.5|43478.5|43499.6|43479.6|43499.6|43479.6|43498.5|43478.5|1
1736857660000|2025-01-14 12:27:40|43497.1|43477.1|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|6
1736857670000|2025-01-14 12:27:50|43498.3|43478.3|43494.6|43474.6|43498.3|43478.3|43493.5|43473.5|3
1736857680000|2025-01-14 12:28:00|||||||||1
1736857690000|2025-01-14 12:28:10|||||||||1
1736857700000|2025-01-14 12:28:20|43492.1|43472.1|43499.6|43479.6|43499.6|43479.6|43492.1|43472.1|2
1736857740000|2025-01-14 12:29:00|43497.1|43477.1|43492.1|43472.1|43497.1|43477.1|43492.1|43472.1|7
1736857750000|2025-01-14 12:29:10|43494.6|43474.6|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|4
1736857760000|2025-01-14 12:29:20|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|1
1736857770000|2025-01-14 12:29:30|||||||||1
1736857780000|2025-01-14 12:29:40|43493.5|43473.5|43490.8|43470.8|43493.5|43473.5|43490.8|43470.8|4
1736857790000|2025-01-14 12:29:50|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|2
1736857800000|2025-01-14 12:30:00|43482.1|43462.1|43492.1|43472.1|43492.1|43472.1|43479.6|43459.6|6
1736857810000|2025-01-14 12:30:10|43489.6|43469.6|43492.1|43472.1|43492.1|43472.1|43489.6|43469.6|5
1736857820000|2025-01-14 12:30:20|43494.6|43474.6|43502.1|43482.1|43502.1|43482.1|43494.6|43474.6|5
1736857830000|2025-01-14 12:30:30|43501|43481|43499.6|43479.6|43501|43481|43499.6|43479.6|3
1736857840000|2025-01-14 12:30:40|43501|43481|43504.6|43484.6|43504.6|43484.6|43501|43481|0
1736857850000|2025-01-14 12:30:50|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1736857860000|2025-01-14 12:31:00|43498.5|43478.5|43502.1|43482.1|43502.1|43482.1|43493.5|43473.5|11
1736857870000|2025-01-14 12:31:10|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|1
1736857880000|2025-01-14 12:31:20|43500.8|43480.8|43504.6|43484.6|43504.6|43484.6|43499.6|43479.6|4
1736857890000|2025-01-14 12:31:30|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1736857900000|2025-01-14 12:31:40|43508.3|43488.3|43513.3|43493.3|43513.3|43493.3|43508.3|43488.3|10
1736857910000|2025-01-14 12:31:50|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|0
1736857920000|2025-01-14 12:32:00|43515.8|43495.8|43514.6|43494.6|43518.3|43498.3|43512.1|43492.1|11
1736857930000|2025-01-14 12:32:10|43517.1|43497.1|43504.8|43484.8|43517.1|43497.1|43504.8|43484.8|7
1736857940000|2025-01-14 12:32:20|43503.5|43483.5|43509.6|43489.6|43509.6|43489.6|43502.1|43482.1|6
1736857950000|2025-01-14 12:32:30|43513.3|43493.3|43504.6|43484.6|43513.3|43493.3|43504.6|43484.6|9
1736857960000|2025-01-14 12:32:40|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|1
1736857970000|2025-01-14 12:32:50|||||||||3
1736857980000|2025-01-14 12:33:00|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|3
1736857990000|2025-01-14 12:33:10|43497.1|43477.1|43499.6|43479.6|43499.6|43479.6|43497.1|43477.1|9
1736858000000|2025-01-14 12:33:20|43501|43481|43512.1|43492.1|43512.1|43492.1|43501|43481|1
1736858010000|2025-01-14 12:33:30|43511|43491|43514.6|43494.6|43514.6|43494.6|43510.8|43490.8|7
1736858020000|2025-01-14 12:33:40|43517.1|43497.1|43519.6|43499.6|43519.6|43499.6|43514.6|43494.6|34
1736858030000|2025-01-14 12:33:50|43520.8|43500.8|43515.8|43495.8|43520.8|43500.8|43515.8|43495.8|29
1736858040000|2025-01-14 12:34:00|43509.6|43489.6|43508.5|43488.5|43512.1|43492.1|43508.5|43488.5|5
1736858050000|2025-01-14 12:34:10|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43504.6|43484.6|4
1736858060000|2025-01-14 12:34:20|43503.5|43483.5|43509.6|43489.6|43509.6|43489.6|43502.1|43482.1|5
1736858070000|2025-01-14 12:34:30|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|4
1736858080000|2025-01-14 12:34:40|43508.5|43488.5|43508.3|43488.3|43508.5|43488.5|43504.6|43484.6|8
1736858090000|2025-01-14 12:34:50|43507.1|43487.1|43499.6|43479.6|43507.1|43487.1|43497.1|43477.1|10
1736858100000|2025-01-14 12:35:00|43503.5|43483.5|43504.6|43484.6|43504.6|43484.6|43499.6|43479.6|5
1736858110000|2025-01-14 12:35:10|43502.1|43482.1|43504.6|43484.6|43504.6|43484.6|43502.1|43482.1|0
1736858120000|2025-01-14 12:35:20|43505.8|43485.8|43514.6|43494.6|43514.6|43494.6|43505.8|43485.8|16
1736858130000|2025-01-14 12:35:30|43515.8|43495.8|43511|43491|43517.1|43497.1|43509.6|43489.6|14
1736858140000|2025-01-14 12:35:40|43509.6|43489.6|43514.6|43494.6|43514.6|43494.6|43509.6|43489.6|2
1736858150000|2025-01-14 12:35:50|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|6
1736858160000|2025-01-14 12:36:00|43518.3|43498.3|43523.3|43503.3|43523.3|43503.3|43518.3|43498.3|4
1736858170000|2025-01-14 12:36:10|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|2
1736858180000|2025-01-14 12:36:20|43518.5|43498.5|43512.1|43492.1|43518.5|43498.5|43512.1|43492.1|3
1736858190000|2025-01-14 12:36:30|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|1
1736858210000|2025-01-14 12:36:50|43507.1|43487.1|43509.6|43489.6|43509.6|43489.6|43507.1|43487.1|3
1736858220000|2025-01-14 12:37:00|43512.1|43492.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|3
1736858230000|2025-01-14 12:37:10|43515.8|43495.8|43524.6|43504.6|43524.6|43504.6|43515.8|43495.8|2
1736858240000|2025-01-14 12:37:20|43523.5|43503.5|43519.6|43499.6|43523.5|43503.5|43519.6|43499.6|3
1736858250000|2025-01-14 12:37:30|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|4
1736858260000|2025-01-14 12:37:40|43527.1|43507.1|43537.1|43517.1|43537.1|43517.1|43527.1|43507.1|8
1736858270000|2025-01-14 12:37:50|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|43539.6|43519.6|0
1736858280000|2025-01-14 12:38:00|43537.1|43517.1|43537.1|43517.1|43539.6|43519.6|43537.1|43517.1|10
1736858290000|2025-01-14 12:38:10|43536|43516|43545.8|43525.8|43545.8|43525.8|43536|43516|14
1736858300000|2025-01-14 12:38:20|43543.3|43523.3|43542.1|43522.1|43545.8|43525.8|43542.1|43522.1|6
1736858320000|2025-01-14 12:38:40|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|1
1736858330000|2025-01-14 12:38:50|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|0
1736858340000|2025-01-14 12:39:00|43536.9|43516.9|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|0
1736858350000|2025-01-14 12:39:10|||||||||1
1736858360000|2025-01-14 12:39:20|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|1
1736858370000|2025-01-14 12:39:30|43533.3|43513.3|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|5
1736858380000|2025-01-14 12:39:40|43535.8|43515.8|43537.1|43517.1|43537.1|43517.1|43535.8|43515.8|0
1736858390000|2025-01-14 12:39:50|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|3
1736858400000|2025-01-14 12:40:00|43532.3|43512.3|43527.1|43507.1|43532.3|43512.3|43527.1|43507.1|3
1736858410000|2025-01-14 12:40:10|||||||||1
1736858430000|2025-01-14 12:40:30|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|1
1736858440000|2025-01-14 12:40:40|43532.1|43512.1|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|0
1736858450000|2025-01-14 12:40:50|43527.1|43507.1|43527.1|43507.1|43528.3|43508.3|43527.1|43507.1|0
1736858470000|2025-01-14 12:41:10|43528.3|43508.3|43529.4|43509.4|43529.6|43509.6|43527.1|43507.1|2
1736858480000|2025-01-14 12:41:20|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|4
1736858490000|2025-01-14 12:41:30|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|2
1736858500000|2025-01-14 12:41:40|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|5
1736858510000|2025-01-14 12:41:50|43535.8|43515.8|43532.1|43512.1|43535.8|43515.8|43532.1|43512.1|3
1736858520000|2025-01-14 12:42:00|43530.8|43510.8|43524.6|43504.6|43530.8|43510.8|43523.3|43503.3|18
1736858530000|2025-01-14 12:42:10|43527.1|43507.1|43523.5|43503.5|43527.1|43507.1|43523.5|43503.5|13
1736858540000|2025-01-14 12:42:20|43519.6|43499.6|43519.6|43499.6|43522.1|43502.1|43517.1|43497.1|5
1736858550000|2025-01-14 12:42:30|43522.1|43502.1|43529.6|43509.6|43529.6|43509.6|43522.1|43502.1|7
1736858560000|2025-01-14 12:42:40|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858570000|2025-01-14 12:42:50|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858580000|2025-01-14 12:43:00|43527.1|43507.1|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|0
1736858590000|2025-01-14 12:43:10|43531|43511|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|3
1736858600000|2025-01-14 12:43:20|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43527.1|43507.1|1
1736858610000|2025-01-14 12:43:30|43530.8|43510.8|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|4
1736858620000|2025-01-14 12:43:40|||||||||1
1736858630000|2025-01-14 12:43:50|43525.8|43505.8|43527.1|43507.1|43527.1|43507.1|43525.8|43505.8|6
1736858640000|2025-01-14 12:44:00|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43528.3|43508.3|4
1736858650000|2025-01-14 12:44:10|43531|43511|43532.1|43512.1|43532.1|43512.1|43531|43511|1
1736858660000|2025-01-14 12:44:20|43531|43511|43532.1|43512.1|43532.1|43512.1|43529.6|43509.6|0
1736858670000|2025-01-14 12:44:30|43534.6|43514.6|43537.1|43517.1|43538.3|43518.3|43534.6|43514.6|2
1736858690000|2025-01-14 12:44:50|43535.8|43515.8|43529.6|43509.6|43537.1|43517.1|43529.6|43509.6|10
1736858700000|2025-01-14 12:45:00|43530.8|43510.8|43529.6|43509.6|43530.8|43510.8|43529.6|43509.6|1
1736858710000|2025-01-14 12:45:10|43530.8|43510.8|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|4
1736858720000|2025-01-14 12:45:20|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|1
1736858730000|2025-01-14 12:45:30|43529.6|43509.6|43524.6|43504.6|43529.6|43509.6|43524.6|43504.6|0
1736858740000|2025-01-14 12:45:40|43525.8|43505.8|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|0
1736858750000|2025-01-14 12:45:50|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||1
1736858780000|2025-01-14 12:46:20|43522.1|43502.1|43520.8|43500.8|43522.1|43502.1|43520.8|43500.8|3
1736858790000|2025-01-14 12:46:30|43519.6|43499.6|43522.1|43502.1|43522.1|43502.1|43519.6|43499.6|2
1736858800000|2025-01-14 12:46:40|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|5
1736858810000|2025-01-14 12:46:50|43528.3|43508.3|43529.6|43509.6|43529.6|43509.6|43524.6|43504.6|2
1736858820000|2025-01-14 12:47:00|43531|43511|43530.8|43510.8|43533.3|43513.3|43530.8|43510.8|2
1736858830000|2025-01-14 12:47:10|43533.3|43513.3|43532|43512|43533.3|43513.3|43532|43512|4
1736858840000|2025-01-14 12:47:20|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|1
1736858850000|2025-01-14 12:47:30|43529.6|43509.6|43527.1|43507.1|43529.6|43509.6|43526|43506|3
1736858860000|2025-01-14 12:47:40|43526|43506|43524.6|43504.6|43527.1|43507.1|43524.6|43504.6|0
1736858870000|2025-01-14 12:47:50|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|0
1736858880000|2025-01-14 12:48:00|43530.8|43510.8|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|4
1736858890000|2025-01-14 12:48:10|43529.6|43509.6|43529.7|43509.7|43529.7|43509.7|43527.1|43507.1|1
1736858900000|2025-01-14 12:48:20|43528.5|43508.5|43529.7|43509.7|43529.7|43509.7|43527.2|43507.2|0
1736858910000|2025-01-14 12:48:30|43528.5|43508.5|43529.7|43509.7|43532.2|43512.2|43528.5|43508.5|4
1736858920000|2025-01-14 12:48:40|43528.5|43508.5|43529.7|43509.7|43529.7|43509.7|43528.5|43508.5|0
1736858930000|2025-01-14 12:48:50|43532.2|43512.2|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|1
1736858940000|2025-01-14 12:49:00|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|0
1736858950000|2025-01-14 12:49:10|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|1
1736858960000|2025-01-14 12:49:20|||||||||4
1736858970000|2025-01-14 12:49:30|43535.8|43515.8|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|16
1736858980000|2025-01-14 12:49:40|||||||||1
1736858990000|2025-01-14 12:49:50|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43537.2|43517.2|2
1736859000000|2025-01-14 12:50:00|43540.8|43520.8|43549.7|43529.7|43549.7|43529.7|43540.8|43520.8|10
1736859010000|2025-01-14 12:50:10|43548.3|43528.3|43547.2|43527.2|43548.3|43528.3|43547.2|43527.2|6
1736859020000|2025-01-14 12:50:20|43548.3|43528.3|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|5
1736859030000|2025-01-14 12:50:30|43549.7|43529.7|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|9
1736859040000|2025-01-14 12:50:40|43547|43527|43549.7|43529.7|43549.7|43529.7|43547|43527|2
1736859050000|2025-01-14 12:50:50|43550.8|43530.8|43554.7|43534.7|43555.8|43535.8|43550.8|43530.8|4
1736859060000|2025-01-14 12:51:00|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|0
1736859070000|2025-01-14 12:51:10|43551|43531|43551|43531|43551|43531|43551|43531|5
1736859080000|2025-01-14 12:51:20|43549.9|43529.9|43549.7|43529.7|43549.9|43529.9|43544.7|43524.7|20
1736859090000|2025-01-14 12:51:30|43547.2|43527.2|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|10
1736859100000|2025-01-14 12:51:40|43548.3|43528.3|43546|43526|43549.7|43529.7|43546|43526|16
1736859110000|2025-01-14 12:51:50|43544.7|43524.7|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|2
1736859120000|2025-01-14 12:52:00|43543.3|43523.3|43549.7|43529.7|43555.8|43535.8|43542.2|43522.2|52
1736859130000|2025-01-14 12:52:10|43547.2|43527.2|43544.7|43524.7|43547.2|43527.2|43544.7|43524.7|5
1736859140000|2025-01-14 12:52:20|43543.5|43523.5|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|0
1736859150000|2025-01-14 12:52:30|43543.3|43523.3|43544.7|43524.7|43546|43526|43542.2|43522.2|6
1736859160000|2025-01-14 12:52:40|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|1
1736859170000|2025-01-14 12:52:50|43540.8|43520.8|43539.7|43519.7|43540.8|43520.8|43539.7|43519.7|5
1736859180000|2025-01-14 12:53:00|43538.5|43518.5|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|4
1736859190000|2025-01-14 12:53:10|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|2
1736859200000|2025-01-14 12:53:20|43529.7|43509.7|43520.8|43500.8|43529.7|43509.7|43520.8|43500.8|11
1736859210000|2025-01-14 12:53:30|43519.7|43499.7|43512.2|43492.2|43519.7|43499.7|43509.7|43489.7|23
1736859220000|2025-01-14 12:53:40|43510.8|43490.8|43508.3|43488.3|43510.8|43490.8|43504.7|43484.7|7
1736859230000|2025-01-14 12:53:50|43507|43487|43502.2|43482.2|43507|43487|43502.2|43482.2|8
1736859240000|2025-01-14 12:54:00|43497.2|43477.2|43489.7|43469.7|43497.2|43477.2|43487.2|43467.2|19
1736859250000|2025-01-14 12:54:10|43493.3|43473.3|43494.7|43474.7|43494.7|43474.7|43493.3|43473.3|5
1736859260000|2025-01-14 12:54:20|43492.2|43472.2|43500.8|43480.8|43500.8|43480.8|43492.2|43472.2|9
1736859270000|2025-01-14 12:54:30|43502.2|43482.2|43496.2|43476.2|43502.2|43482.2|43496.2|43476.2|13
1736859280000|2025-01-14 12:54:40|43496|43476|43511|43491|43514.7|43494.7|43496|43476|29
1736859290000|2025-01-14 12:54:50|43513.5|43493.5|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|1
1736859300000|2025-01-14 12:55:00|43513.5|43493.5|43499.7|43479.7|43513.5|43493.5|43498.5|43478.5|6
1736859310000|2025-01-14 12:55:10|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|2
1736859320000|2025-01-14 12:55:20|43499.7|43479.7|43501|43481|43503.5|43483.5|43499.7|43479.7|6
1736859330000|2025-01-14 12:55:30|43504.7|43484.7|43501|43481|43506|43486|43501|43481|5
1736859340000|2025-01-14 12:55:40|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43497.4|43477.4|3
1736859350000|2025-01-14 12:55:50|43496|43476|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|5
1736859360000|2025-01-14 12:56:00|43492.4|43472.4|43486|43466|43492.4|43472.4|43486|43466|10
1736859370000|2025-01-14 12:56:10|43482.4|43462.4|43481|43461|43482.4|43462.4|43481|43461|8
1736859380000|2025-01-14 12:56:20|43476|43456|43481|43461|43481|43461|43476|43456|17
1736859390000|2025-01-14 12:56:30|43483.5|43463.5|43486|43466|43486|43466|43483.5|43463.5|3
1736859400000|2025-01-14 12:56:40|||||||||1
1736859410000|2025-01-14 12:56:50|43488.5|43468.5|43486|43466|43488.5|43468.5|43486|43466|5
1736859420000|2025-01-14 12:57:00|43489.7|43469.7|43491|43471|43491|43471|43486|43466|5
1736859430000|2025-01-14 12:57:10|43492.2|43472.2|43495.8|43475.8|43495.8|43475.8|43491|43471|19
1736859440000|2025-01-14 12:57:20|43497.2|43477.2|43502.2|43482.2|43504.7|43484.7|43497.2|43477.2|4
1736859450000|2025-01-14 12:57:30|43503.3|43483.3|43497.2|43477.2|43504.7|43484.7|43497.2|43477.2|11
1736859460000|2025-01-14 12:57:40|43495.8|43475.8|43497.2|43477.2|43499.7|43479.7|43495.8|43475.8|0
1736859470000|2025-01-14 12:57:50|43499.7|43479.7|43496|43476|43499.7|43479.7|43496|43476|5
1736859480000|2025-01-14 12:58:00|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|6
1736859490000|2025-01-14 12:58:10|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|3
1736859500000|2025-01-14 12:58:20|43494.9|43474.9|43502.4|43482.4|43502.4|43482.4|43494.9|43474.9|3
1736859510000|2025-01-14 12:58:30|43503.5|43483.5|43502.4|43482.4|43503.7|43483.7|43502.4|43482.4|3
1736859520000|2025-01-14 12:58:40|43499.9|43479.9|43497.4|43477.4|43502.4|43482.4|43497.4|43477.4|11
1736859530000|2025-01-14 12:58:50|43498.5|43478.5|43487.4|43467.4|43499.9|43479.9|43486.2|43466.2|1
1736859540000|2025-01-14 12:59:00|43486|43466|43479.9|43459.9|43486|43466|43479.9|43459.9|25
1736859550000|2025-01-14 12:59:10|43477.4|43457.4|43482.4|43462.4|43482.4|43462.4|43477.4|43457.4|3
1736859560000|2025-01-14 12:59:20|43483.5|43463.5|43486|43466|43488.5|43468.5|43483.5|43463.5|2
1736859570000|2025-01-14 12:59:30|43487.4|43467.4|43487.4|43467.4|43491|43471|43487.4|43467.4|4
1736859580000|2025-01-14 12:59:40|43492.4|43472.4|43487.4|43467.4|43492.4|43472.4|43484.9|43464.9|10
1736859590000|2025-01-14 12:59:50|||||||||4
1736859600000|2025-01-14 13:00:00|43486.2|43466.2|43493.7|43473.7|43493.7|43473.7|43469.9|43449.9|49
1736859610000|2025-01-14 13:00:10|43494.9|43474.9|43522.4|43502.4|43524.9|43504.9|43494.9|43474.9|78
1736859620000|2025-01-14 13:00:20|43519.9|43499.9|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|20
1736859630000|2025-01-14 13:00:30|43519.9|43499.9|43527.2|43507.2|43527.2|43507.2|43517.4|43497.4|10
1736859640000|2025-01-14 13:00:40|43529.9|43509.9|43544.9|43524.9|43548.7|43528.7|43529.9|43509.9|42
1736859650000|2025-01-14 13:00:50|43543.7|43523.7|43542.4|43522.4|43543.7|43523.7|43537.4|43517.4|14
1736859660000|2025-01-14 13:01:00|43544.9|43524.9|43524.9|43504.9|43544.9|43524.9|43524.9|43504.9|61
1736859670000|2025-01-14 13:01:10|43526.2|43506.2|43512.4|43492.4|43527.4|43507.4|43512.4|43492.4|9
1736859680000|2025-01-14 13:01:20|43513.5|43493.5|43487.6|43467.6|43514.9|43494.9|43487.4|43467.4|49
1736859690000|2025-01-14 13:01:30|43486.2|43466.2|43493.5|43473.5|43493.5|43473.5|43484.9|43464.9|4
1736859700000|2025-01-14 13:01:40|43494.9|43474.9|43479.9|43459.9|43494.9|43474.9|43479.9|43459.9|25
1736859710000|2025-01-14 13:01:50|43474.9|43454.9|43482.4|43462.4|43482.4|43462.4|43474.9|43454.9|9
1736859720000|2025-01-14 13:02:00|43484.9|43464.9|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|5
1736859730000|2025-01-14 13:02:10|43487.4|43467.4|43499.9|43479.9|43499.9|43479.9|43487.4|43467.4|11
1736859740000|2025-01-14 13:02:20|43501|43481|43499.9|43479.9|43504.9|43484.9|43499.9|43479.9|3
1736859750000|2025-01-14 13:02:30|43501|43481|43497.4|43477.4|43503.5|43483.5|43497.4|43477.4|6
1736859760000|2025-01-14 13:02:40|43499.9|43479.9|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|6
1736859770000|2025-01-14 13:02:50|43492.4|43472.4|43494.9|43474.9|43494.9|43474.9|43492.4|43472.4|5
1736859780000|2025-01-14 13:03:00|43492.4|43472.4|43492.4|43472.4|43493.7|43473.7|43489.9|43469.9|14
1736859790000|2025-01-14 13:03:10|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|2
1736859800000|2025-01-14 13:03:20|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|3
1736859810000|2025-01-14 13:03:30|43493.7|43473.7|43482.4|43462.4|43493.7|43473.7|43482.4|43462.4|14
1736859820000|2025-01-14 13:03:40|43484.9|43464.9|43489.9|43469.9|43489.9|43469.9|43484.9|43464.9|5
1736859830000|2025-01-14 13:03:50|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|6
1736859840000|2025-01-14 13:04:00|43491.2|43471.2|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|0
1736859850000|2025-01-14 13:04:10|||||||||7
1736859860000|2025-01-14 13:04:20|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|10
1736859870000|2025-01-14 13:04:30|43487.4|43467.4|43482.4|43462.4|43489.9|43469.9|43482.4|43462.4|13
1736859880000|2025-01-14 13:04:40|43481.2|43461.2|43474.9|43454.9|43481.2|43461.2|43474.9|43454.9|9
1736859890000|2025-01-14 13:04:50|43473.7|43453.7|43472.4|43452.4|43473.7|43453.7|43469.9|43449.9|4
1736859900000|2025-01-14 13:05:00|43469.9|43449.9|43462.4|43442.4|43469.9|43449.9|43462.4|43442.4|28
1736859910000|2025-01-14 13:05:10|43463.5|43443.5|43469.9|43449.9|43469.9|43449.9|43463.5|43443.5|6
1736859920000|2025-01-14 13:05:20|43472.4|43452.4|43484.9|43464.9|43484.9|43464.9|43472.4|43452.4|9
1736859930000|2025-01-14 13:05:30|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|17
1736859940000|2025-01-14 13:05:40|43483.5|43463.5|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|12
1736859950000|2025-01-14 13:05:50|43487.4|43467.4|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|1
1736859960000|2025-01-14 13:06:00|43494.9|43474.9|43494.9|43474.9|43497.4|43477.4|43492.4|43472.4|9
1736859970000|2025-01-14 13:06:10|||||||||9
1736859980000|2025-01-14 13:06:20|43496|43476|43497.4|43477.4|43497.4|43477.4|43496|43476|11
1736859990000|2025-01-14 13:06:30|43498.5|43478.5|43503.5|43483.5|43503.5|43483.5|43498.5|43478.5|2
1736860000000|2025-01-14 13:06:40|43506|43486|43506|43486|43506|43486|43503.5|43483.5|2
1736860010000|2025-01-14 13:06:50|43508.5|43488.5|43517.4|43497.4|43517.4|43497.4|43508.5|43488.5|14
1736860020000|2025-01-14 13:07:00|43514.9|43494.9|43509.9|43489.9|43517.4|43497.4|43509.9|43489.9|11
1736860030000|2025-01-14 13:07:10|43504.9|43484.9|43503.7|43483.7|43504.9|43484.9|43501.2|43481.2|10
1736860040000|2025-01-14 13:07:20|43502.4|43482.4|43509.9|43489.9|43509.9|43489.9|43502.4|43482.4|8
1736860050000|2025-01-14 13:07:30|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|0
1736860060000|2025-01-14 13:07:40|43507.4|43487.4|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|2
1736860070000|2025-01-14 13:07:50|43504.9|43484.9|43497.4|43477.4|43504.9|43484.9|43494.9|43474.9|9
1736860080000|2025-01-14 13:08:00|43499.9|43479.9|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|5
1736860090000|2025-01-14 13:08:10|43497.4|43477.4|43499.9|43479.9|43502.4|43482.4|43497.4|43477.4|7
1736860100000|2025-01-14 13:08:20|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|2
1736860110000|2025-01-14 13:08:30|43503.7|43483.7|43507.4|43487.4|43507.4|43487.4|43503.7|43483.7|2
1736860120000|2025-01-14 13:08:40|43508.7|43488.7|43511|43491|43511|43491|43508.7|43488.7|4
1736860130000|2025-01-14 13:08:50|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|3
1736860140000|2025-01-14 13:09:00|43512.6|43492.6|43504.9|43484.9|43512.6|43492.6|43504.9|43484.9|14
1736860150000|2025-01-14 13:09:10|43507.4|43487.4|43497.4|43477.4|43509.9|43489.9|43497.4|43477.4|13
1736860170000|2025-01-14 13:09:30|43499.9|43479.9|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|23
1736860180000|2025-01-14 13:09:40|43499.9|43479.9|43494.9|43474.9|43502.4|43482.4|43494.9|43474.9|8
1736860190000|2025-01-14 13:09:50|43493.5|43473.5|43492.4|43472.4|43493.5|43473.5|43492.4|43472.4|3
1736860200000|2025-01-14 13:10:00|43496|43476|43496.2|43476.2|43504.9|43484.9|43496|43476|32
1736860210000|2025-01-14 13:10:10|43496|43476|43527.4|43507.4|43527.4|43507.4|43494.9|43474.9|10
1736860220000|2025-01-14 13:10:20|43529.9|43509.9|43528.7|43508.7|43529.9|43509.9|43524.9|43504.9|15
1736860230000|2025-01-14 13:10:30|43529.9|43509.9|43542.4|43522.4|43542.4|43522.4|43529.9|43509.9|18
1736860240000|2025-01-14 13:10:40|43543.5|43523.5|43549.9|43529.9|43549.9|43529.9|43543.5|43523.5|13
1736860250000|2025-01-14 13:10:50|43554.9|43534.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|8
1736860260000|2025-01-14 13:11:00|43561|43541|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|9
1736860270000|2025-01-14 13:11:10|43557.4|43537.4|43549.9|43529.9|43557.4|43537.4|43549.9|43529.9|22
1736860280000|2025-01-14 13:11:20|43548.7|43528.7|43522.4|43502.4|43548.7|43528.7|43522.4|43502.4|24
1736860290000|2025-01-14 13:11:30|43521.2|43501.2|43517.4|43497.4|43521.2|43501.2|43513.7|43493.7|14
1736860300000|2025-01-14 13:11:40|43518.5|43498.5|43519.9|43499.9|43521.2|43501.2|43518.5|43498.5|6
1736860310000|2025-01-14 13:11:50|43521|43501|43527.4|43507.4|43527.4|43507.4|43521|43501|4
1736860320000|2025-01-14 13:12:00|43529.9|43509.9|43522.4|43502.4|43529.9|43509.9|43522.4|43502.4|7
1736860330000|2025-01-14 13:12:10|43524.9|43504.9|43518.7|43498.7|43524.9|43504.9|43518.7|43498.7|10
1736860340000|2025-01-14 13:12:20|43516.2|43496.2|43504.9|43484.9|43516.2|43496.2|43504.9|43484.9|12
1736860350000|2025-01-14 13:12:30|43507.4|43487.4|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|7
1736860360000|2025-01-14 13:12:40|43512.4|43492.4|43519.9|43499.9|43519.9|43499.9|43512.4|43492.4|5
1736860370000|2025-01-14 13:12:50|43521.1|43501.1|43522.4|43502.4|43524.9|43504.9|43519.9|43499.9|5
1736860380000|2025-01-14 13:13:00|43522.6|43502.6|43519.9|43499.9|43522.6|43502.6|43519.9|43499.9|8
1736860390000|2025-01-14 13:13:10|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|11
1736860400000|2025-01-14 13:13:20|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|4
1736860410000|2025-01-14 13:13:30|43522.4|43502.4|43518.8|43498.8|43522.4|43502.4|43518.8|43498.8|1
1736860420000|2025-01-14 13:13:40|43516.3|43496.3|43517.4|43497.4|43517.4|43497.4|43513.6|43493.6|7
1736860430000|2025-01-14 13:13:50|43518.6|43498.6|43519.9|43499.9|43519.9|43499.9|43518.6|43498.6|1
1736860440000|2025-01-14 13:14:00|43522.4|43502.4|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|6
1736860450000|2025-01-14 13:14:10|43527.4|43507.4|43524.9|43504.9|43527.4|43507.4|43524.9|43504.9|5
1736860460000|2025-01-14 13:14:20|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|5
1736860470000|2025-01-14 13:14:30|43527.4|43507.4|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|4
1736860480000|2025-01-14 13:14:40|43527.6|43507.6|43524.9|43504.9|43529.9|43509.9|43524.9|43504.9|5
1736860490000|2025-01-14 13:14:50|43526.1|43506.1|43529.9|43509.9|43529.9|43509.9|43524.9|43504.9|7
1736860500000|2025-01-14 13:15:00|43528.8|43508.8|43519.9|43499.9|43528.8|43508.8|43519.9|43499.9|12
1736860510000|2025-01-14 13:15:10|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|3
1736860520000|2025-01-14 13:15:20|43519.9|43499.9|43507.4|43487.4|43519.9|43499.9|43507.4|43487.4|16
1736860530000|2025-01-14 13:15:30|43502.4|43482.4|43482.4|43462.4|43502.4|43482.4|43482.4|43462.4|10
1736860540000|2025-01-14 13:15:40|43484.9|43464.9|43494.9|43474.9|43494.9|43474.9|43484.9|43464.9|6
1736860550000|2025-01-14 13:15:50|43496.1|43476.1|43489.9|43469.9|43497.4|43477.4|43489.9|43469.9|7
1736860560000|2025-01-14 13:16:00|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|4
1736860570000|2025-01-14 13:16:10|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43479.9|43459.9|3
1736860580000|2025-01-14 13:16:20|43481.1|43461.1|43484.9|43464.9|43484.9|43464.9|43477.4|43457.4|6
1736860590000|2025-01-14 13:16:30|43486.1|43466.1|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|0
1736860610000|2025-01-14 13:16:50|43487.4|43467.4|43483.6|43463.6|43487.4|43467.4|43483.6|43463.6|4
1736860620000|2025-01-14 13:17:00|43481.1|43461.1|43469.9|43449.9|43481.1|43461.1|43469.9|43449.9|19
1736860630000|2025-01-14 13:17:10|43472.4|43452.4|43474.9|43454.9|43474.9|43454.9|43472.4|43452.4|2
1736860640000|2025-01-14 13:17:20|43473.8|43453.8|43472.4|43452.4|43473.8|43453.8|43469.9|43449.9|11
1736860650000|2025-01-14 13:17:30|43469.9|43449.9|43469.9|43449.9|43472.4|43452.4|43469.9|43449.9|0
1736860660000|2025-01-14 13:17:40|43467.4|43447.4|43459.9|43439.9|43467.4|43447.4|43459.9|43439.9|11
1736860670000|2025-01-14 13:17:50|43457.4|43437.4|43451.3|43431.3|43457.4|43437.4|43451.3|43431.3|10
1736860680000|2025-01-14 13:18:00|43449.9|43429.9|43448.8|43428.8|43452.4|43432.4|43448.8|43428.8|13
1736860690000|2025-01-14 13:18:10|43447.4|43427.4|43444.9|43424.9|43447.4|43427.4|43442.4|43422.4|5
1736860700000|2025-01-14 13:18:20|43446.1|43426.1|43444.9|43424.9|43447.4|43427.4|43444.9|43424.9|4
1736860710000|2025-01-14 13:18:30|43446.3|43426.3|43447.4|43427.4|43447.4|43427.4|43446.3|43426.3|2
1736860720000|2025-01-14 13:18:40|43444.9|43424.9|43446.1|43426.1|43446.1|43426.1|43444.9|43424.9|11
1736860730000|2025-01-14 13:18:50|43444.9|43424.9|43449.9|43429.9|43449.9|43429.9|43444.9|43424.9|5
1736860740000|2025-01-14 13:19:00|43448.8|43428.8|43437.4|43417.4|43448.8|43428.8|43437.4|43417.4|19
1736860750000|2025-01-14 13:19:10|43434.9|43414.9|43429.9|43409.9|43434.9|43414.9|43429.9|43409.9|10
1736860760000|2025-01-14 13:19:20|43428.8|43408.8|43427.4|43407.4|43428.8|43408.8|43424.9|43404.9|6
1736860770000|2025-01-14 13:19:30|43424.9|43404.9|43417.4|43397.4|43424.9|43404.9|43417.4|43397.4|4
1736860780000|2025-01-14 13:19:40|43418.6|43398.6|43422.4|43402.4|43422.4|43402.4|43418.6|43398.6|5
1736860790000|2025-01-14 13:19:50|43423.6|43403.6|43422.4|43402.4|43427.4|43407.4|43422.4|43402.4|6
1736860800000|2025-01-14 13:20:00|43414.9|43394.9|43379.9|43359.9|43414.9|43394.9|43379.9|43359.9|68
1736860810000|2025-01-14 13:20:10|43377.4|43357.4|43337.4|43317.4|43377.4|43357.4|43331.1|43311.1|47
1736860820000|2025-01-14 13:20:20|43342.4|43322.4|43358.8|43338.8|43359.9|43339.9|43342.4|43322.4|17
1736860830000|2025-01-14 13:20:30|43357.4|43337.4|43354.9|43334.9|43357.4|43337.4|43347.4|43327.4|10
1736860840000|2025-01-14 13:20:40|43359.9|43339.9|43369.9|43349.9|43372.4|43352.4|43359.9|43339.9|6
1736860850000|2025-01-14 13:20:50|43372.2|43352.2|43371.1|43351.1|43373.6|43353.6|43371.1|43351.1|49
1736860860000|2025-01-14 13:21:00|43372.2|43352.2|43381.3|43361.3|43387.4|43367.4|43372.2|43352.2|80
1736860870000|2025-01-14 13:21:10|43376.3|43356.3|43381.1|43361.1|43382.4|43362.4|43372.4|43352.4|10
1736860880000|2025-01-14 13:21:20|43381.3|43361.3|43392.4|43372.4|43392.4|43372.4|43379.9|43359.9|7
1736860890000|2025-01-14 13:21:30|43393.6|43373.6|43399.9|43379.9|43402.4|43382.4|43392.4|43372.4|5
1736860900000|2025-01-14 13:21:40|43397.4|43377.4|43393.6|43373.6|43397.4|43377.4|43393.6|43373.6|4
1736860910000|2025-01-14 13:21:50|43391.1|43371.1|43387.4|43367.4|43394.9|43374.9|43384.9|43364.9|13
1736860920000|2025-01-14 13:22:00|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|8
1736860930000|2025-01-14 13:22:10|43388.8|43368.8|43386.3|43366.3|43389.9|43369.9|43386.3|43366.3|8
1736860940000|2025-01-14 13:22:20|43374.9|43354.9|43377.4|43357.4|43379.9|43359.9|43372.4|43352.4|15
1736860950000|2025-01-14 13:22:30|43379.9|43359.9|43359.9|43339.9|43379.9|43359.9|43359.9|43339.9|15
1736860960000|2025-01-14 13:22:40|43358.8|43338.8|43352.4|43332.4|43358.8|43338.8|43352.4|43332.4|15
1736860970000|2025-01-14 13:22:50|43354.9|43334.9|43352.4|43332.4|43357.4|43337.4|43352.4|43332.4|4
1736860980000|2025-01-14 13:23:00|43354.9|43334.9|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|7
1736860990000|2025-01-14 13:23:10|43356.1|43336.1|43357.4|43337.4|43357.4|43337.4|43354.9|43334.9|7
1736861000000|2025-01-14 13:23:20|43359.9|43339.9|43369.9|43349.9|43369.9|43349.9|43357.4|43337.4|20
1736861010000|2025-01-14 13:23:30|43367.4|43347.4|43359.9|43339.9|43367.4|43347.4|43359.9|43339.9|7
1736861020000|2025-01-14 13:23:40|43362.4|43342.4|43357.4|43337.4|43362.4|43342.4|43357.4|43337.4|3
1736861030000|2025-01-14 13:23:50|43354.9|43334.9|43351.1|43331.1|43354.9|43334.9|43351.1|43331.1|3
1736861040000|2025-01-14 13:24:00|43348.6|43328.6|43349.9|43329.9|43349.9|43329.9|43344.9|43324.9|4
1736861050000|2025-01-14 13:24:10|43351.1|43331.1|43357.4|43337.4|43357.4|43337.4|43351.1|43331.1|8
1736861060000|2025-01-14 13:24:20|43356.3|43336.3|43362.4|43342.4|43362.4|43342.4|43356.3|43336.3|19
1736861070000|2025-01-14 13:24:30|43361.3|43341.3|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|10
1736861080000|2025-01-14 13:24:40|43361.1|43341.1|43368.8|43348.8|43368.8|43348.8|43361.1|43341.1|3
1736861090000|2025-01-14 13:24:50|43369.9|43349.9|43377.4|43357.4|43377.4|43357.4|43369.9|43349.9|10
1736861100000|2025-01-14 13:25:00|43374.9|43354.9|43372.4|43352.4|43374.9|43354.9|43372.4|43352.4|11
1736861110000|2025-01-14 13:25:10|43369.9|43349.9|43368.8|43348.8|43374.9|43354.9|43367.4|43347.4|13
1736861120000|2025-01-14 13:25:20|43367.4|43347.4|43364.9|43344.9|43369.9|43349.9|43364.9|43344.9|1
1736861130000|2025-01-14 13:25:30|43362.4|43342.4|43366.1|43346.1|43367.4|43347.4|43362.4|43342.4|2
1736861140000|2025-01-14 13:25:40|43366.3|43346.3|43362.4|43342.4|43366.3|43346.3|43362.4|43342.4|0
1736861150000|2025-01-14 13:25:50|43361.3|43341.3|43354.9|43334.9|43361.3|43341.3|43354.9|43334.9|11
1736861160000|2025-01-14 13:26:00|43357.4|43337.4|43356.3|43336.3|43359.9|43339.9|43356.3|43336.3|14
1736861170000|2025-01-14 13:26:10|43354.9|43334.9|43349.9|43329.9|43354.9|43334.9|43349.9|43329.9|14
1736861180000|2025-01-14 13:26:20|43351.3|43331.3|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|20
1736861190000|2025-01-14 13:26:30|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|1
1736861200000|2025-01-14 13:26:40|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43344.9|43324.9|15
1736861210000|2025-01-14 13:26:50|43348.6|43328.6|43349.9|43329.9|43349.9|43329.9|43347.4|43327.4|3
1736861220000|2025-01-14 13:27:00|43352.4|43332.4|43359.9|43339.9|43359.9|43339.9|43352.4|43332.4|3
1736861230000|2025-01-14 13:27:10|||||||||1
1736861240000|2025-01-14 13:27:20|||||||||2
1736861250000|2025-01-14 13:27:30|43357.6|43337.6|43348.8|43328.8|43357.6|43337.6|43348.8|43328.8|10
1736861260000|2025-01-14 13:27:40|43349.9|43329.9|43347.4|43327.4|43349.9|43329.9|43347.4|43327.4|6
1736861270000|2025-01-14 13:27:50|43348.6|43328.6|43347.4|43327.4|43348.6|43328.6|43347.4|43327.4|0
1736861280000|2025-01-14 13:28:00|43348.6|43328.6|43352.4|43332.4|43352.4|43332.4|43348.6|43328.6|7
1736861290000|2025-01-14 13:28:10|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|3
1736861300000|2025-01-14 13:28:20|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|43357.4|43337.4|7
1736861310000|2025-01-14 13:28:30|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|6
1736861320000|2025-01-14 13:28:40|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|6
1736861330000|2025-01-14 13:28:50|43366.1|43346.1|43362.4|43342.4|43367.4|43347.4|43362.4|43342.4|1
1736861350000|2025-01-14 13:29:10|43361.3|43341.3|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|1
1736861360000|2025-01-14 13:29:20|||||||||3
1736861370000|2025-01-14 13:29:30|||||||||2
1736861380000|2025-01-14 13:29:40|43358.8|43338.8|43356.3|43336.3|43358.8|43338.8|43349.9|43329.9|4
1736861390000|2025-01-14 13:29:50|43357.6|43337.6|43362.4|43342.4|43362.4|43342.4|43357.6|43337.6|2
1736861400000|2025-01-14 13:30:00|43364.7|43344.7|43463.8|43443.8|43492.6|43472.6|43364.7|43344.7|106
1736861410000|2025-01-14 13:30:10|43462.6|43442.6|43500.9|43480.9|43500.9|43480.9|43458.8|43438.8|87
1736861420000|2025-01-14 13:30:20|43502|43482|43461.1|43441.1|43505.9|43485.9|43461.1|43441.1|68
1736861430000|2025-01-14 13:30:30|43459.7|43439.7|43443.4|43423.4|43461.1|43441.1|43429.7|43409.7|36
1736861440000|2025-01-14 13:30:40|43442.2|43422.2|43419.7|43399.7|43444.7|43424.7|43419.7|43399.7|33
1736861450000|2025-01-14 13:30:50|43422.2|43402.2|43419.7|43399.7|43434.7|43414.7|43418.4|43398.4|38
1736861460000|2025-01-14 13:31:00|43429.7|43409.7|43439.7|43419.7|43443.4|43423.4|43424.7|43404.7|36
1736861470000|2025-01-14 13:31:10|43438.6|43418.6|43462.2|43442.2|43462.2|43442.2|43438.6|43418.6|11
1736861480000|2025-01-14 13:31:20|43463.4|43443.4|43473.6|43453.6|43479.7|43459.7|43462.2|43442.2|18
1736861490000|2025-01-14 13:31:30|43474.7|43454.7|43469.7|43449.7|43492.2|43472.2|43468.6|43448.6|57
1736861500000|2025-01-14 13:31:40|43464.7|43444.7|43462.2|43442.2|43464.7|43444.7|43462.2|43442.2|11
1736861510000|2025-01-14 13:31:50|43463.4|43443.4|43453.6|43433.6|43474.7|43454.7|43453.6|43433.6|19
1736861520000|2025-01-14 13:32:00|43456.1|43436.1|43464.7|43444.7|43468.4|43448.4|43447.4|43427.4|28
1736861530000|2025-01-14 13:32:10|43462.4|43442.4|43462.2|43442.2|43477.2|43457.2|43461.1|43441.1|2
1736861540000|2025-01-14 13:32:20|43459.7|43439.7|43464.7|43444.7|43464.7|43444.7|43458.6|43438.6|5
1736861550000|2025-01-14 13:32:30|43462.2|43442.2|43449.7|43429.7|43464.7|43444.7|43446.1|43426.1|25
1736861560000|2025-01-14 13:32:40|43451.1|43431.1|43454.7|43434.7|43457|43437|43439.7|43419.7|15
1736861570000|2025-01-14 13:32:50|43453.4|43433.4|43432.2|43412.2|43458.4|43438.4|43429.7|43409.7|83
1736861580000|2025-01-14 13:33:00|43434.7|43414.7|43444.7|43424.7|43449.7|43429.7|43434.7|43414.7|8
1736861590000|2025-01-14 13:33:10|43445.9|43425.9|43429.7|43409.7|43445.9|43425.9|43429.7|43409.7|4
1736861600000|2025-01-14 13:33:20|43428.6|43408.6|43424.7|43404.7|43429.7|43409.7|43424.7|43404.7|44
1736861610000|2025-01-14 13:33:30|43426.1|43406.1|43424.7|43404.7|43428.4|43408.4|43418.4|43398.4|12
1736861620000|2025-01-14 13:33:40|43426.1|43406.1|43416.1|43396.1|43426.1|43406.1|43416.1|43396.1|16
1736861630000|2025-01-14 13:33:50|43414.7|43394.7|43415.7|43395.7|43418.4|43398.4|43413.4|43393.4|11
1736861640000|2025-01-14 13:34:00|43418.4|43398.4|43420.9|43400.9|43423.4|43403.4|43415.9|43395.9|16
1736861650000|2025-01-14 13:34:10|43418.4|43398.4|43402.2|43382.2|43419.7|43399.7|43399.7|43379.7|0
1736861660000|2025-01-14 13:34:20|43399.7|43379.7|43389.7|43369.7|43399.7|43379.7|43388.6|43368.6|23
1736861670000|2025-01-14 13:34:30|43394.7|43374.7|43396.1|43376.1|43399.7|43379.7|43394.7|43374.7|1
1736861680000|2025-01-14 13:34:40|43393.6|43373.6|43387.2|43367.2|43393.6|43373.6|43379.7|43359.7|13
1736861690000|2025-01-14 13:34:50|43389.7|43369.7|43387.3|43367.3|43397.2|43377.2|43384.8|43364.8|19
1736861700000|2025-01-14 13:35:00|43389.8|43369.8|43382.3|43362.3|43389.8|43369.8|43382.3|43362.3|4
1736861710000|2025-01-14 13:35:10|43383.6|43363.6|43361.1|43341.1|43384.8|43364.8|43361.1|43341.1|15
1736861720000|2025-01-14 13:35:20|43359.8|43339.8|43372.3|43352.3|43382.3|43362.3|43359.8|43339.8|16
1736861730000|2025-01-14 13:35:30|43373.4|43353.4|43382.3|43362.3|43387.3|43367.3|43373.4|43353.4|25
1736861740000|2025-01-14 13:35:40|43379.8|43359.8|43369.8|43349.8|43379.8|43359.8|43366.1|43346.1|57
1736861750000|2025-01-14 13:35:50|43372.3|43352.3|43363.4|43343.4|43374.8|43354.8|43359.8|43339.8|13
1736861760000|2025-01-14 13:36:00|43364.8|43344.8|43357.3|43337.3|43364.8|43344.8|43357.3|43337.3|12
1736861770000|2025-01-14 13:36:10|43359.8|43339.8|43354.8|43334.8|43359.8|43339.8|43351.1|43331.1|22
1736861780000|2025-01-14 13:36:20|43355.9|43335.9|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|10
1736861790000|2025-01-14 13:36:30|43352.3|43332.3|43352.3|43332.3|43354.8|43334.8|43349.8|43329.8|1
1736861800000|2025-01-14 13:36:40|43351.1|43331.1|43329.8|43309.8|43352.3|43332.3|43329.8|43309.8|145
1736861810000|2025-01-14 13:36:50|43331.1|43311.1|43304.8|43284.8|43331.1|43311.1|43299.8|43279.8|48
1736861820000|2025-01-14 13:37:00|43305.9|43285.9|43337.3|43317.3|43337.3|43317.3|43305.9|43285.9|17
1736861830000|2025-01-14 13:37:10|43339.8|43319.8|43339.8|43319.8|43347.3|43327.3|43337.3|43317.3|37
1736861840000|2025-01-14 13:37:20|43342.3|43322.3|43347.3|43327.3|43358.4|43338.4|43342.3|43322.3|11
1736861850000|2025-01-14 13:37:30|43344.8|43324.8|43338.4|43318.4|43344.8|43324.8|43337.3|43317.3|5
1736861860000|2025-01-14 13:37:40|43339.8|43319.8|43327.3|43307.3|43339.8|43319.8|43327.3|43307.3|33
1736861870000|2025-01-14 13:37:50|43326.1|43306.1|43307.3|43287.3|43326.1|43306.1|43307.3|43287.3|16
1736861880000|2025-01-14 13:38:00|43302.3|43282.3|43299.8|43279.8|43307.3|43287.3|43299.8|43279.8|28
1736861890000|2025-01-14 13:38:10|43302.3|43282.3|43304.8|43284.8|43312.3|43292.3|43299.8|43279.8|29
1736861900000|2025-01-14 13:38:20|43307.3|43287.3|43309.8|43289.8|43313.4|43293.4|43304.8|43284.8|6
1736861910000|2025-01-14 13:38:30|43307.3|43287.3|43304.8|43284.8|43310.9|43290.9|43302.3|43282.3|11
1736861920000|2025-01-14 13:38:40|43306.1|43286.1|43314.8|43294.8|43314.8|43294.8|43304.8|43284.8|29
1736861930000|2025-01-14 13:38:50|43315.9|43295.9|43317.3|43297.3|43319.8|43299.8|43314.8|43294.8|7
1736861940000|2025-01-14 13:39:00|43318.4|43298.4|43329.8|43309.8|43336.1|43316.1|43318.4|43298.4|9
1736861950000|2025-01-14 13:39:10|43328.6|43308.6|43327.3|43307.3|43328.6|43308.6|43324.8|43304.8|8
1736861960000|2025-01-14 13:39:20|43329.6|43309.6|43329.8|43309.8|43342.3|43322.3|43329.6|43309.6|16
1736861970000|2025-01-14 13:39:30|43328.6|43308.6|43327.3|43307.3|43329.8|43309.8|43327.3|43307.3|1
1736861980000|2025-01-14 13:39:40|43328.4|43308.4|43339.8|43319.8|43342.3|43322.3|43328.4|43308.4|5
1736861990000|2025-01-14 13:39:50|43342.1|43322.1|43347.3|43327.3|43347.3|43327.3|43342.1|43322.1|7
1736862000000|2025-01-14 13:40:00|43348.4|43328.4|43342.3|43322.3|43349.8|43329.8|43337.3|43317.3|12
1736862010000|2025-01-14 13:40:10|43338.6|43318.6|43327.3|43307.3|43338.6|43318.6|43327.3|43307.3|19
1736862020000|2025-01-14 13:40:20|43329.8|43309.8|43314.8|43294.8|43329.8|43309.8|43314.8|43294.8|10
1736862030000|2025-01-14 13:40:30|43315.9|43295.9|43329.8|43309.8|43329.8|43309.8|43313.6|43293.6|11
1736862040000|2025-01-14 13:40:40|43330.9|43310.9|43349.8|43329.8|43349.8|43329.8|43330.9|43310.9|5
1736862050000|2025-01-14 13:40:50|43350.9|43330.9|43362.3|43342.3|43362.3|43342.3|43347.3|43327.3|14
1736862060000|2025-01-14 13:41:00|43364.6|43344.6|43348.4|43328.4|43365.7|43345.7|43347.3|43327.3|13
1736862070000|2025-01-14 13:41:10|43348.6|43328.6|43342.3|43322.3|43348.6|43328.6|43338.6|43318.6|82
1736862080000|2025-01-14 13:41:20|43337.3|43317.3|43343.4|43323.4|43343.4|43323.4|43332.3|43312.3|3
1736862090000|2025-01-14 13:41:30|43345.9|43325.9|43357.3|43337.3|43357.3|43337.3|43345.9|43325.9|3
1736862100000|2025-01-14 13:41:40|43356.1|43336.1|43350.9|43330.9|43356.1|43336.1|43342.3|43322.3|8
1736862110000|2025-01-14 13:41:50|43349.8|43329.8|43347.3|43327.3|43355.9|43335.9|43347.3|43327.3|4
1736862120000|2025-01-14 13:42:00|43351.1|43331.1|43347.3|43327.3|43351.1|43331.1|43347.3|43327.3|1
1736862130000|2025-01-14 13:42:10|43349.8|43329.8|43349.8|43329.8|43349.8|43329.8|43347.3|43327.3|3
1736862140000|2025-01-14 13:42:20|43347.3|43327.3|43331.1|43311.1|43347.3|43327.3|43328.6|43308.6|12
1736862150000|2025-01-14 13:42:30|43330|43310|43317.3|43297.3|43330|43310|43317.3|43297.3|8
1736862160000|2025-01-14 13:42:40|43319.8|43299.8|43318.4|43298.4|43319.8|43299.8|43317.3|43297.3|6
1736862170000|2025-01-14 13:42:50|43317.3|43297.3|43324.8|43304.8|43324.8|43304.8|43317.3|43297.3|5
1736862180000|2025-01-14 13:43:00|43322.3|43302.3|43332.3|43312.3|43332.3|43312.3|43322.3|43302.3|10
1736862190000|2025-01-14 13:43:10|43334.8|43314.8|43338.4|43318.4|43338.4|43318.4|43332.3|43312.3|4
1736862200000|2025-01-14 13:43:20|43339.6|43319.6|43344.8|43324.8|43349.8|43329.8|43339.6|43319.6|13
1736862210000|2025-01-14 13:43:30|43343.6|43323.6|43337.3|43317.3|43343.6|43323.6|43336.1|43316.1|4
1736862220000|2025-01-14 13:43:40|43339.8|43319.8|43336.1|43316.1|43339.8|43319.8|43336.1|43316.1|13
1736862230000|2025-01-14 13:43:50|43335|43315|43312.3|43292.3|43335|43315|43312.3|43292.3|30
1736862240000|2025-01-14 13:44:00|43311.1|43291.1|43304.8|43284.8|43311.1|43291.1|43299.8|43279.8|29
1736862250000|2025-01-14 13:44:10|43302.3|43282.3|43317.3|43297.3|43317.3|43297.3|43302.3|43282.3|6
1736862260000|2025-01-14 13:44:20|43319.8|43299.8|43319.8|43299.8|43322.3|43302.3|43317.3|43297.3|22
1736862270000|2025-01-14 13:44:30|43322.3|43302.3|43328.6|43308.6|43328.6|43308.6|43322.3|43302.3|5
1736862280000|2025-01-14 13:44:40|43327.3|43307.3|43329.8|43309.8|43329.8|43309.8|43324.8|43304.8|11
1736862290000|2025-01-14 13:44:50|43327.3|43307.3|43321.1|43301.1|43329.8|43309.8|43321.1|43301.1|7
1736862300000|2025-01-14 13:45:00|43322.3|43302.3|43337.3|43317.3|43339.8|43319.8|43321.1|43301.1|11
1736862310000|2025-01-14 13:45:10|43339.8|43319.8|43329.8|43309.8|43339.8|43319.8|43329.8|43309.8|7
1736862320000|2025-01-14 13:45:20|43332.3|43312.3|43347.3|43327.3|43347.3|43327.3|43332.3|43312.3|10
1736862330000|2025-01-14 13:45:30|43344.8|43324.8|43324.8|43304.8|43344.8|43324.8|43324.8|43304.8|3
1736862340000|2025-01-14 13:45:40|43319.8|43299.8|43329.8|43309.8|43329.8|43309.8|43317.3|43297.3|4
1736862350000|2025-01-14 13:45:50|43332.3|43312.3|43339.8|43319.8|43339.8|43319.8|43332.3|43312.3|1
1736862360000|2025-01-14 13:46:00|43342.3|43322.3|43352.3|43332.3|43354.8|43334.8|43342.3|43322.3|8
1736862370000|2025-01-14 13:46:10|43357.3|43337.3|43364.8|43344.8|43370.9|43350.9|43354.8|43334.8|31
1736862380000|2025-01-14 13:46:20|43363.6|43343.6|43362.3|43342.3|43363.6|43343.6|43357.3|43337.3|14
1736862390000|2025-01-14 13:46:30|43364.8|43344.8|43369.8|43349.8|43372.3|43352.3|43364.8|43344.8|15
1736862400000|2025-01-14 13:46:40|43372.5|43352.5|43379.8|43359.8|43379.8|43359.8|43369.8|43349.8|17
1736862410000|2025-01-14 13:46:50|43381.1|43361.1|43385.9|43365.9|43385.9|43365.9|43381.1|43361.1|4
1736862420000|2025-01-14 13:47:00|43387.3|43367.3|43407.3|43387.3|43409.8|43389.8|43387.3|43367.3|94
1736862430000|2025-01-14 13:47:10|43409.8|43389.8|43413.4|43393.4|43413.4|43393.4|43409.8|43389.8|18
1736862440000|2025-01-14 13:47:20|43414.6|43394.6|43404.6|43384.6|43414.6|43394.6|43404.6|43384.6|13
1736862450000|2025-01-14 13:47:30|43403.4|43383.4|43404.6|43384.6|43404.6|43384.6|43399.6|43379.6|13
1736862460000|2025-01-14 13:47:40|43407.1|43387.1|43407.3|43387.3|43417.1|43397.1|43404.6|43384.6|39
1736862470000|2025-01-14 13:47:50|43405.9|43385.9|43404.6|43384.6|43408.4|43388.4|43404.6|43384.6|15
1736862480000|2025-01-14 13:48:00|43403.2|43383.2|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|13
1736862490000|2025-01-14 13:48:10|43407.1|43387.1|43402.1|43382.1|43407.1|43387.1|43402.1|43382.1|13
1736862500000|2025-01-14 13:48:20|43403.2|43383.2|43407.1|43387.1|43407.1|43387.1|43402.1|43382.1|4
1736862510000|2025-01-14 13:48:30|43405.9|43385.9|43402.1|43382.1|43405.9|43385.9|43399.6|43379.6|18
1736862520000|2025-01-14 13:48:40|43403.2|43383.2|43402.1|43382.1|43404.6|43384.6|43399.6|43379.6|5
1736862530000|2025-01-14 13:48:50|43403.2|43383.2|43404.6|43384.6|43404.6|43384.6|43402.1|43382.1|31
1736862540000|2025-01-14 13:49:00|43407.1|43387.1|43403.4|43383.4|43409.6|43389.6|43403.4|43383.4|5
1736862550000|2025-01-14 13:49:10|43402.3|43382.3|43395.9|43375.9|43402.3|43382.3|43395.9|43375.9|5
1736862560000|2025-01-14 13:49:20|43393.4|43373.4|43394.8|43374.8|43394.8|43374.8|43389.8|43369.8|3
1736862570000|2025-01-14 13:49:30|43395.9|43375.9|43394.8|43374.8|43397.3|43377.3|43392.3|43372.3|9
1736862580000|2025-01-14 13:49:40|43392.3|43372.3|43392.3|43372.3|43394.8|43374.8|43392.3|43372.3|3
1736862590000|2025-01-14 13:49:50|43394.8|43374.8|43392.3|43372.3|43394.8|43374.8|43390.9|43370.9|5
1736862600000|2025-01-14 13:50:00|43393.4|43373.4|43392.3|43372.3|43397.3|43377.3|43392.3|43372.3|1
1736862610000|2025-01-14 13:50:10|43394.8|43374.8|43404.8|43384.8|43404.8|43384.8|43392.3|43372.3|17
1736862620000|2025-01-14 13:50:20|43402.3|43382.3|43398.4|43378.4|43402.3|43382.3|43397.3|43377.3|13
1736862630000|2025-01-14 13:50:30|43397.3|43377.3|43404.6|43384.6|43404.6|43384.6|43397.3|43377.3|25
1736862640000|2025-01-14 13:50:40|43407.1|43387.1|43412.1|43392.1|43414.6|43394.6|43407.1|43387.1|11
1736862650000|2025-01-14 13:50:50|43413.2|43393.2|43409.6|43389.6|43414.6|43394.6|43407.1|43387.1|7
1736862660000|2025-01-14 13:51:00|43410.7|43390.7|43412.1|43392.1|43414.6|43394.6|43409.6|43389.6|4
1736862670000|2025-01-14 13:51:10|43414.6|43394.6|43410.9|43390.9|43414.6|43394.6|43409.6|43389.6|26
1736862680000|2025-01-14 13:51:20|43409.8|43389.8|43404.6|43384.6|43409.8|43389.8|43404.6|43384.6|14
1736862690000|2025-01-14 13:51:30|43405.9|43385.9|43409.6|43389.6|43409.6|43389.6|43404.6|43384.6|8
1736862700000|2025-01-14 13:51:40|43410.7|43390.7|43412.1|43392.1|43413.2|43393.2|43409.6|43389.6|4
1736862710000|2025-01-14 13:51:50|43410.9|43390.9|43404.6|43384.6|43410.9|43390.9|43404.6|43384.6|10
1736862720000|2025-01-14 13:52:00|43402.1|43382.1|43397.1|43377.1|43402.1|43382.1|43394.6|43374.6|5
1736862730000|2025-01-14 13:52:10|43399.6|43379.6|43399.6|43379.6|43404.6|43384.6|43397.1|43377.1|7
1736862740000|2025-01-14 13:52:20|43398.4|43378.4|43377.1|43357.1|43398.4|43378.4|43377.1|43357.1|20
1736862750000|2025-01-14 13:52:30|43379.6|43359.6|43364.6|43344.6|43379.6|43359.6|43364.6|43344.6|22
1736862760000|2025-01-14 13:52:40|43367.1|43347.1|43364.6|43344.6|43367.1|43347.1|43360.7|43340.7|9
1736862770000|2025-01-14 13:52:50|43362.1|43342.1|43351.1|43331.1|43364.6|43344.6|43351.1|43331.1|12
1736862780000|2025-01-14 13:53:00|43350|43330|43320.9|43300.9|43350|43330|43318.4|43298.4|31
1736862790000|2025-01-14 13:53:10|43322.1|43302.1|43323.4|43303.4|43323.4|43303.4|43318.4|43298.4|6
1736862800000|2025-01-14 13:53:20|43325.9|43305.9|43323.4|43303.4|43328.4|43308.4|43323.4|43303.4|11
1736862810000|2025-01-14 13:53:30|43320.9|43300.9|43318.4|43298.4|43325.9|43305.9|43318.4|43298.4|2
1736862820000|2025-01-14 13:53:40|43319.6|43299.6|43325.9|43305.9|43325.9|43305.9|43319.6|43299.6|12
1736862830000|2025-01-14 13:53:50|43324.8|43304.8|43330.9|43310.9|43330.9|43310.9|43323.4|43303.4|3
1736862840000|2025-01-14 13:54:00|43328.4|43308.4|43323.4|43303.4|43330.9|43310.9|43323.4|43303.4|16
1736862850000|2025-01-14 13:54:10|43325.9|43305.9|43320|43300|43327.3|43307.3|43320|43300|7
1736862860000|2025-01-14 13:54:20|43318.6|43298.6|43317.3|43297.3|43319.8|43299.8|43314.8|43294.8|2
1736862870000|2025-01-14 13:54:30|43316.1|43296.1|43312.3|43292.3|43316.1|43296.1|43312.3|43292.3|2
1736862880000|2025-01-14 13:54:40|43313.4|43293.4|43322.3|43302.3|43322.3|43302.3|43312.3|43292.3|15
1736862890000|2025-01-14 13:54:50|43323.6|43303.6|43324.8|43304.8|43324.8|43304.8|43323.6|43303.6|10
1736862900000|2025-01-14 13:55:00|43322.3|43302.3|43327.3|43307.3|43327.3|43307.3|43322.3|43302.3|0
1736862910000|2025-01-14 13:55:10|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43327.3|43307.3|0
1736862920000|2025-01-14 13:55:20|43327.3|43307.3|43325.9|43305.9|43330.9|43310.9|43325.9|43305.9|19
1736862930000|2025-01-14 13:55:30|43327.3|43307.3|43331.1|43311.1|43331.1|43311.1|43327.3|43307.3|4
1736862940000|2025-01-14 13:55:40|43328.6|43308.6|43329.8|43309.8|43330.9|43310.9|43327.3|43307.3|4
1736862950000|2025-01-14 13:55:50|43327.3|43307.3|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|0
1736862960000|2025-01-14 13:56:00|43339.8|43319.8|43341.1|43321.1|43344.8|43324.8|43337.3|43317.3|9
1736862970000|2025-01-14 13:56:10|43339.8|43319.8|43344.8|43324.8|43344.8|43324.8|43337.3|43317.3|9
1736862980000|2025-01-14 13:56:20|43342.3|43322.3|43357.3|43337.3|43359.8|43339.8|43342.3|43322.3|6
1736862990000|2025-01-14 13:56:30|43356.1|43336.1|43356.1|43336.1|43357.3|43337.3|43354.8|43334.8|2
1736863000000|2025-01-14 13:56:40|43354.8|43334.8|43357.3|43337.3|43357.3|43337.3|43353.4|43333.4|4
1736863010000|2025-01-14 13:56:50|43359.8|43339.8|43359.6|43339.6|43363.4|43343.4|43359.6|43339.6|8
1736863020000|2025-01-14 13:57:00|43364.6|43344.6|43348.4|43328.4|43364.6|43344.6|43348.4|43328.4|13
1736863030000|2025-01-14 13:57:10|43350.9|43330.9|43364.8|43344.8|43364.8|43344.8|43350.9|43330.9|0
1736863040000|2025-01-14 13:57:20|43362.3|43342.3|43363.4|43343.4|43364.8|43344.8|43360.9|43340.9|3
1736863050000|2025-01-14 13:57:30|43365.9|43345.9|43365.9|43345.9|43365.9|43345.9|43363.4|43343.4|0
1736863060000|2025-01-14 13:57:40|43363.4|43343.4|43365.9|43345.9|43365.9|43345.9|43362.1|43342.1|1
1736863070000|2025-01-14 13:57:50|43368.4|43348.4|43370.9|43350.9|43373.4|43353.4|43368.4|43348.4|36
1736863080000|2025-01-14 13:58:00|43373.4|43353.4|43368.5|43348.5|43373.4|43353.4|43368.4|43348.4|9
1736863090000|2025-01-14 13:58:10|43367.3|43347.3|43377.3|43357.3|43377.3|43357.3|43367.3|43347.3|4
1736863100000|2025-01-14 13:58:20|43374.8|43354.8|43363.5|43343.5|43379.8|43359.8|43361|43341|17
1736863110000|2025-01-14 13:58:30|43366|43346|43361|43341|43366|43346|43361|43341|1
1736863120000|2025-01-14 13:58:40|43362.1|43342.1|43362.3|43342.3|43363.5|43343.5|43362.1|43342.1|2
1736863130000|2025-01-14 13:58:50|43361|43341|43363.5|43343.5|43363.5|43343.5|43361|43341|1
1736863140000|2025-01-14 13:59:00|43366|43346|43366|43346|43368.5|43348.5|43363.5|43343.5|11
1736863150000|2025-01-14 13:59:10|43361|43341|43348.5|43328.5|43361|43341|43348.5|43328.5|7
1736863160000|2025-01-14 13:59:20|43347.3|43327.3|43339.8|43319.8|43347.3|43327.3|43339.8|43319.8|11
1736863170000|2025-01-14 13:59:30|43341|43321|43343.5|43323.5|43346|43326|43341|43321|0
1736863180000|2025-01-14 13:59:40|43342.3|43322.3|43344.6|43324.6|43344.6|43324.6|43342.1|43322.1|10
1736863190000|2025-01-14 13:59:50|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43337.1|43317.1|9
1736863200000|2025-01-14 14:00:00|43341|43321|43355.8|43335.8|43355.8|43335.8|43341|43321|29
1736863210000|2025-01-14 14:00:10|43354.6|43334.6|43362.1|43342.1|43362.1|43342.1|43354.6|43334.6|3
1736863220000|2025-01-14 14:00:20|43363.3|43343.3|43350.8|43330.8|43364.6|43344.6|43349.6|43329.6|11
1736863230000|2025-01-14 14:00:30|43352.1|43332.1|43355.8|43335.8|43355.8|43335.8|43349.6|43329.6|12
1736863240000|2025-01-14 14:00:40|43358.3|43338.3|43361|43341|43361|43341|43355.8|43335.8|12
1736863250000|2025-01-14 14:00:50|43359.6|43339.6|43352.1|43332.1|43362.1|43342.1|43352.1|43332.1|14
1736863260000|2025-01-14 14:01:00|43349.6|43329.6|43337.1|43317.1|43354.6|43334.6|43334.6|43314.6|11
1736863270000|2025-01-14 14:01:10|43341|43321|43344.6|43324.6|43344.6|43324.6|43341|43321|5
1736863280000|2025-01-14 14:01:20|43347.1|43327.1|43342.1|43322.1|43348.5|43328.5|43342.1|43322.1|12
1736863290000|2025-01-14 14:01:30|43338.3|43318.3|43312.3|43292.3|43338.3|43318.3|43311|43291|65
1736863300000|2025-01-14 14:01:40|43307.3|43287.3|43294.8|43274.8|43307.3|43287.3|43294.8|43274.8|36
1736863310000|2025-01-14 14:01:50|43292.3|43272.3|43284.8|43264.8|43292.3|43272.3|43274.8|43254.8|20
1736863320000|2025-01-14 14:02:00|43283.7|43263.7|43284.8|43264.8|43287.3|43267.3|43279.8|43259.8|13
1736863330000|2025-01-14 14:02:10|43283.7|43263.7|43276|43256|43283.7|43263.7|43276|43256|12
1736863340000|2025-01-14 14:02:20|43277.3|43257.3|43271|43251|43277.3|43257.3|43269.8|43249.8|7
1736863350000|2025-01-14 14:02:30|43272.3|43252.3|43278.5|43258.5|43278.5|43258.5|43271|43251|52
1736863360000|2025-01-14 14:02:40|43281|43261|43286|43266|43292.3|43272.3|43281|43261|15
1736863370000|2025-01-14 14:02:50|||||||||32
1736863380000|2025-01-14 14:03:00|43287.1|43267.1|43294.6|43274.6|43294.6|43274.6|43286|43266|15
1736863390000|2025-01-14 14:03:10|43297.1|43277.1|43318.5|43298.5|43318.5|43298.5|43297.1|43277.1|21
1736863400000|2025-01-14 14:03:20|43319.8|43299.8|43318.5|43298.5|43321|43301|43318.5|43298.5|22
1736863410000|2025-01-14 14:03:30|43316|43296|43316|43296|43316|43296|43313.5|43293.5|3
1736863420000|2025-01-14 14:03:40|43314.8|43294.8|43316|43296|43316|43296|43311|43291|2
1736863430000|2025-01-14 14:03:50|43313.5|43293.5|43316|43296|43316|43296|43311|43291|2
1736863440000|2025-01-14 14:04:00|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43321|43301|8
1736863450000|2025-01-14 14:04:10|43322.1|43302.1|43331|43311|43331|43311|43321|43301|11
1736863460000|2025-01-14 14:04:20|43328.5|43308.5|43331|43311|43331|43311|43326|43306|14
1736863470000|2025-01-14 14:04:30|43332.1|43312.1|43331|43311|43336|43316|43331|43311|7
1736863480000|2025-01-14 14:04:40|43334.6|43314.6|43334.6|43314.6|43335.8|43315.8|43332.1|43312.1|12
1736863490000|2025-01-14 14:04:50|43333.3|43313.3|43316|43296|43333.3|43313.3|43316|43296|9
1736863500000|2025-01-14 14:05:00|43313.7|43293.7|43303.5|43283.5|43313.7|43293.7|43303.5|43283.5|36
1736863510000|2025-01-14 14:05:10|43301|43281|43303.5|43283.5|43303.5|43283.5|43298.5|43278.5|38
1736863520000|2025-01-14 14:05:20|43306|43286|43308.5|43288.5|43311|43291|43306|43286|1
1736863530000|2025-01-14 14:05:30|43307.3|43287.3|43299.8|43279.8|43307.3|43287.3|43298.5|43278.5|8
1736863540000|2025-01-14 14:05:40|43299.6|43279.6|43291|43271|43301|43281|43288.5|43268.5|7
1736863550000|2025-01-14 14:05:50|43286|43266|43284.8|43264.8|43287.1|43267.1|43282.3|43262.3|8
1736863560000|2025-01-14 14:06:00|43282.3|43262.3|43279.8|43259.8|43282.3|43262.3|43278.5|43258.5|7
1736863570000|2025-01-14 14:06:10|43277.3|43257.3|43279.8|43259.8|43282.3|43262.3|43277.3|43257.3|4
1736863580000|2025-01-14 14:06:20|43282.3|43262.3|43286|43266|43286|43266|43282.3|43262.3|3
1736863590000|2025-01-14 14:06:30|43292.3|43272.3|43297.3|43277.3|43297.3|43277.3|43292.3|43272.3|6
1736863600000|2025-01-14 14:06:40|43296|43276|43302.3|43282.3|43302.3|43282.3|43296|43276|0
1736863610000|2025-01-14 14:06:50|43299.8|43279.8|43304.8|43284.8|43304.8|43284.8|43299.8|43279.8|3
1736863620000|2025-01-14 14:07:00|43303.7|43283.7|43299.8|43279.8|43303.7|43283.7|43299.8|43279.8|19
1736863630000|2025-01-14 14:07:10|||||||||7
1736863640000|2025-01-14 14:07:20|43298.7|43278.7|43297.3|43277.3|43299.8|43279.8|43297.3|43277.3|1
1736863650000|2025-01-14 14:07:30|43296|43276|43304.8|43284.8|43307.3|43287.3|43294.8|43274.8|11
1736863660000|2025-01-14 14:07:40|43306|43286|43322.3|43302.3|43324.8|43304.8|43304.8|43284.8|7
1736863670000|2025-01-14 14:07:50|43323.5|43303.5|43322.3|43302.3|43327.3|43307.3|43322.3|43302.3|3
1736863680000|2025-01-14 14:08:00|43319.8|43299.8|43307.3|43287.3|43322.3|43302.3|43302.3|43282.3|15
1736863690000|2025-01-14 14:08:10|43304.8|43284.8|43306|43286|43307.3|43287.3|43304.8|43284.8|11
1736863700000|2025-01-14 14:08:20|43304.6|43284.6|43291|43271|43304.6|43284.6|43291|43271|14
1736863710000|2025-01-14 14:08:30|43286|43266|43286|43266|43286|43266|43286|43266|8
1736863720000|2025-01-14 14:08:40|43284.8|43264.8|43306|43286|43306|43286|43284.8|43264.8|3
1736863730000|2025-01-14 14:08:50|43307.1|43287.1|43311|43291|43312.1|43292.1|43307.1|43287.1|4
1736863740000|2025-01-14 14:09:00|43308.5|43288.5|43313.3|43293.3|43313.3|43293.3|43308.5|43288.5|0
1736863750000|2025-01-14 14:09:10|43312.1|43292.1|43322.1|43302.1|43324.6|43304.6|43312.1|43292.1|3
1736863760000|2025-01-14 14:09:20|43323.3|43303.3|43327.1|43307.1|43327.1|43307.1|43323.3|43303.3|0
1736863770000|2025-01-14 14:09:30|43332.1|43312.1|43331|43311|43332.1|43312.1|43330.8|43310.8|8
1736863780000|2025-01-14 14:09:40|43329.6|43309.6|43330.8|43310.8|43331.9|43311.9|43329.6|43309.6|5
1736863790000|2025-01-14 14:09:50|43329.6|43309.6|43329.6|43309.6|43330.8|43310.8|43329.6|43309.6|1
1736863800000|2025-01-14 14:10:00|43330.8|43310.8|43331|43311|43332.1|43312.1|43329.6|43309.6|6
1736863810000|2025-01-14 14:10:10|43329.6|43309.6|43336|43316|43336|43316|43329.6|43309.6|7
1736863820000|2025-01-14 14:10:20|43333.5|43313.5|43332.3|43312.3|43336|43316|43332.3|43312.3|9
1736863830000|2025-01-14 14:10:30|43331.2|43311.2|43327.3|43307.3|43331.2|43311.2|43324.8|43304.8|11
1736863840000|2025-01-14 14:10:40|43326|43306|43313.5|43293.5|43328.5|43308.5|43313.5|43293.5|8
1736863850000|2025-01-14 14:10:50|43316|43296|43325.8|43305.8|43325.8|43305.8|43316|43296|13
1736863860000|2025-01-14 14:11:00|43328.3|43308.3|43332.1|43312.1|43332.1|43312.1|43328.3|43308.3|4
1736863870000|2025-01-14 14:11:10|43331|43311|43311|43291|43331|43311|43309.8|43289.8|16
1736863880000|2025-01-14 14:11:20|43312.1|43292.1|43316|43296|43316|43296|43312.1|43292.1|4
1736863890000|2025-01-14 14:11:30|43321|43301|43323.5|43303.5|43324.8|43304.8|43321|43301|9
1736863900000|2025-01-14 14:11:40|43326|43306|43336|43316|43336|43316|43323.5|43303.5|13
1736863910000|2025-01-14 14:11:50|43337.3|43317.3|43346|43326|43348.5|43328.5|43337.3|43317.3|5
1736863920000|2025-01-14 14:12:00|43345.8|43325.8|43342.1|43322.1|43347.1|43327.1|43341|43321|12
1736863930000|2025-01-14 14:12:10|43343.3|43323.3|43351|43331|43353.5|43333.5|43343.3|43323.3|40
1736863940000|2025-01-14 14:12:20|43349.6|43329.6|43343.5|43323.5|43349.6|43329.6|43343.5|43323.5|9
1736863950000|2025-01-14 14:12:30|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|6
1736863960000|2025-01-14 14:12:40|||||||||7
1736863970000|2025-01-14 14:12:50|43341|43321|43331|43311|43342.1|43322.1|43331|43311|27
1736863980000|2025-01-14 14:13:00|43328.5|43308.5|43323.5|43303.5|43328.5|43308.5|43316|43296|12
1736863990000|2025-01-14 14:13:10|43321|43301|43326|43306|43327.3|43307.3|43321|43301|5
1736864000000|2025-01-14 14:13:20|43321|43301|43318.5|43298.5|43321|43301|43318.5|43298.5|8
1736864010000|2025-01-14 14:13:30|43319.6|43299.6|43318.5|43298.5|43322.1|43302.1|43318.5|43298.5|1
1736864020000|2025-01-14 14:13:40|43320.8|43300.8|43317.1|43297.1|43320.8|43300.8|43316|43296|3
1736864030000|2025-01-14 14:13:50|43318.5|43298.5|43317.3|43297.3|43318.5|43298.5|43317.3|43297.3|0
1736864040000|2025-01-14 14:14:00|43318.5|43298.5|43299.8|43279.8|43318.5|43298.5|43299.8|43279.8|8
1736864050000|2025-01-14 14:14:10|43301|43281|43299.8|43279.8|43302.3|43282.3|43299.8|43279.8|1
1736864060000|2025-01-14 14:14:20|43298.7|43278.7|43302.3|43282.3|43302.3|43282.3|43298.7|43278.7|0
1736864070000|2025-01-14 14:14:30|43299.8|43279.8|43301.2|43281.2|43302.3|43282.3|43299.8|43279.8|0
1736864080000|2025-01-14 14:14:40|43299.8|43279.8|43296.2|43276.2|43299.8|43279.8|43296.2|43276.2|5
1736864090000|2025-01-14 14:14:50|43296|43276|43297.3|43277.3|43297.3|43277.3|43292.3|43272.3|5
1736864100000|2025-01-14 14:15:00|43298.5|43278.5|43307.3|43287.3|43311|43291|43298.5|43278.5|3
1736864110000|2025-01-14 14:15:10|43308.5|43288.5|43312.3|43292.3|43313.5|43293.5|43308.5|43288.5|7
1736864120000|2025-01-14 14:15:20|43313.5|43293.5|43326|43306|43326|43306|43312.3|43292.3|2
1736864130000|2025-01-14 14:15:30|43328.5|43308.5|43332.3|43312.3|43332.3|43312.3|43327.3|43307.3|26
1736864140000|2025-01-14 14:15:40|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43332.3|43312.3|11
1736864150000|2025-01-14 14:15:50|43341|43321|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|9
1736864160000|2025-01-14 14:16:00|43339.8|43319.8|43341|43321|43343.5|43323.5|43339.6|43319.6|15
1736864170000|2025-01-14 14:16:10|43337.3|43317.3|43334.8|43314.8|43337.3|43317.3|43334.8|43314.8|2
1736864180000|2025-01-14 14:16:20|43337.3|43317.3|43337.3|43317.3|43337.3|43317.3|43332.3|43312.3|5
1736864190000|2025-01-14 14:16:30|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43333.5|43313.5|1
1736864200000|2025-01-14 14:16:40|43341|43321|43343.5|43323.5|43343.5|43323.5|43341|43321|2
1736864210000|2025-01-14 14:16:50|43346|43326|43349.6|43329.6|43349.6|43329.6|43346|43326|28
1736864220000|2025-01-14 14:17:00|43353.5|43333.5|43354.6|43334.6|43357.1|43337.1|43352.1|43332.1|7
1736864230000|2025-01-14 14:17:10|43357.1|43337.1|43359.6|43339.6|43359.6|43339.6|43355.8|43335.8|6
1736864240000|2025-01-14 14:17:20|43357.1|43337.1|43357.1|43337.1|43360.8|43340.8|43357.1|43337.1|2
1736864250000|2025-01-14 14:17:30|43359.6|43339.6|43360.8|43340.8|43360.8|43340.8|43358.3|43338.3|22
1736864260000|2025-01-14 14:17:40|43363.3|43343.3|43366|43346|43367.1|43347.1|43360.8|43340.8|4
1736864270000|2025-01-14 14:17:50|43367.1|43347.1|43358.5|43338.5|43369.6|43349.6|43358.5|43338.5|38
1736864280000|2025-01-14 14:18:00|43352.1|43332.1|43349.6|43329.6|43352.1|43332.1|43347.1|43327.1|10
1736864290000|2025-01-14 14:18:10|43348.5|43328.5|43350.8|43330.8|43350.8|43330.8|43347.1|43327.1|9
1736864300000|2025-01-14 14:18:20|43353.3|43333.3|43352.1|43332.1|43354.4|43334.4|43352.1|43332.1|2
1736864310000|2025-01-14 14:18:30|43350.8|43330.8|43351|43331|43354.4|43334.4|43350.8|43330.8|12
1736864320000|2025-01-14 14:18:40|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|5
1736864330000|2025-01-14 14:18:50|43348.5|43328.5|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|1
1736864340000|2025-01-14 14:19:00|43347.1|43327.1|43351|43331|43351|43331|43344.6|43324.6|4
1736864350000|2025-01-14 14:19:10|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|6
1736864360000|2025-01-14 14:19:20|43350.8|43330.8|43349.6|43329.6|43350.8|43330.8|43349.6|43329.6|18
1736864370000|2025-01-14 14:19:30|43352.1|43332.1|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|6
1736864380000|2025-01-14 14:19:40|43346|43326|43352.1|43332.1|43352.1|43332.1|43344.6|43324.6|1
1736864390000|2025-01-14 14:19:50|43351|43331|43347.1|43327.1|43351|43331|43347.1|43327.1|4
1736864400000|2025-01-14 14:20:00|43349.6|43329.6|43347.1|43327.1|43352.1|43332.1|43347.1|43327.1|2
1736864410000|2025-01-14 14:20:10|43346|43326|43343.5|43323.5|43346|43326|43343.5|43323.5|6
1736864420000|2025-01-14 14:20:20|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43342.1|43322.1|1
1736864430000|2025-01-14 14:20:30|43344.6|43324.6|43347.1|43327.1|43347.1|43327.1|43342.1|43322.1|6
1736864440000|2025-01-14 14:20:40|43348.3|43328.3|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|1
1736864450000|2025-01-14 14:20:50|43349.6|43329.6|43349.6|43329.6|43352.1|43332.1|43349.6|43329.6|11
1736864460000|2025-01-14 14:21:00|43348.5|43328.5|43344.6|43324.6|43349.6|43329.6|43344.6|43324.6|0
1736864470000|2025-01-14 14:21:10|43342.1|43322.1|43332.1|43312.1|43342.1|43322.1|43329.6|43309.6|3
1736864480000|2025-01-14 14:21:20|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|43330.8|43310.8|0
1736864490000|2025-01-14 14:21:30|43332.1|43312.1|43334.7|43314.7|43334.7|43314.7|43332.1|43312.1|8
1736864500000|2025-01-14 14:21:40|||||||||2
1736864510000|2025-01-14 14:21:50|43332.2|43312.2|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|4
1736864520000|2025-01-14 14:22:00|43333.3|43313.3|43324.7|43304.7|43334.7|43314.7|43324.7|43304.7|2
1736864530000|2025-01-14 14:22:10|43323.3|43303.3|43328.3|43308.3|43328.3|43308.3|43322.2|43302.2|8
1736864540000|2025-01-14 14:22:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|4
1736864550000|2025-01-14 14:22:30|43328.3|43308.3|43339.7|43319.7|43339.7|43319.7|43328.3|43308.3|11
1736864570000|2025-01-14 14:22:50|43342.2|43322.2|43347.2|43327.2|43349.7|43329.7|43342.2|43322.2|21
1736864580000|2025-01-14 14:23:00|43349.7|43329.7|43353.3|43333.3|43354.5|43334.5|43349.7|43329.7|9
1736864590000|2025-01-14 14:23:10|43354.5|43334.5|43354.5|43334.5|43354.5|43334.5|43353.3|43333.3|3
1736864600000|2025-01-14 14:23:20|43353.3|43333.3|43360.8|43340.8|43360.8|43340.8|43353.3|43333.3|86
1736864610000|2025-01-14 14:23:30|43363.3|43343.3|43363.3|43343.3|43363.3|43343.3|43360.8|43340.8|14
1736864620000|2025-01-14 14:23:40|43360.8|43340.8|43359.7|43339.7|43363.3|43343.3|43359.7|43339.7|2
1736864630000|2025-01-14 14:23:50|43358.5|43338.5|43359.7|43339.7|43359.7|43339.7|43358.5|43338.5|5
1736864640000|2025-01-14 14:24:00|43358.5|43338.5|43329.7|43309.7|43359.7|43339.7|43327.2|43307.2|12
1736864650000|2025-01-14 14:24:10|43327.4|43307.4|43326|43306|43327.4|43307.4|43321.2|43301.2|38
1736864660000|2025-01-14 14:24:20|43323.5|43303.5|43332.2|43312.2|43332.2|43312.2|43323.5|43303.5|1
1736864670000|2025-01-14 14:24:30|43334.7|43314.7|43339.7|43319.7|43339.7|43319.7|43333.3|43313.3|0
1736864680000|2025-01-14 14:24:40|43342.2|43322.2|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|1
1736864690000|2025-01-14 14:24:50|43349.7|43329.7|43348.5|43328.5|43351|43331|43348.5|43328.5|30
1736864700000|2025-01-14 14:25:00|43347.2|43327.2|43336|43316|43347.2|43327.2|43333.5|43313.5|6
1736864710000|2025-01-14 14:25:10|43331|43311|43331|43311|43333.5|43313.5|43331|43311|1
1736864720000|2025-01-14 14:25:20|43329.9|43309.9|43332.2|43312.2|43332.2|43312.2|43328.5|43308.5|6
1736864730000|2025-01-14 14:25:30|43333.3|43313.3|43331|43311|43334.7|43314.7|43331|43311|4
1736864740000|2025-01-14 14:25:40|43332.2|43312.2|43338.3|43318.3|43338.3|43318.3|43332.2|43312.2|11
1736864750000|2025-01-14 14:25:50|43335.8|43315.8|43334.7|43314.7|43338.3|43318.3|43334.7|43314.7|2
1736864760000|2025-01-14 14:26:00|43335.8|43315.8|43343.3|43323.3|43343.3|43323.3|43335.8|43315.8|3
1736864770000|2025-01-14 14:26:10|43344.7|43324.7|43349.7|43329.7|43350.8|43330.8|43344.7|43324.7|1
1736864780000|2025-01-14 14:26:20|43351|43331|43356|43336|43356|43336|43351|43331|0
1736864800000|2025-01-14 14:26:40|43354.9|43334.9|43356|43336|43356|43336|43352.2|43332.2|10
1736864810000|2025-01-14 14:26:50|43357.2|43337.2|43358.3|43338.3|43358.3|43338.3|43357.2|43337.2|9
1736864820000|2025-01-14 14:27:00|43357.2|43337.2|43359.7|43339.7|43359.7|43339.7|43357.2|43337.2|2
1736864830000|2025-01-14 14:27:10|43362.2|43342.2|43364.7|43344.7|43364.7|43344.7|43362.2|43342.2|5
1736864840000|2025-01-14 14:27:20|43365.8|43345.8|43367.2|43347.2|43367.2|43347.2|43365.8|43345.8|6
1736864850000|2025-01-14 14:27:30|43366|43346|43364.7|43344.7|43366|43346|43364.7|43344.7|12
1736864860000|2025-01-14 14:27:40|43367.4|43347.4|43369.7|43349.7|43369.7|43349.7|43367.4|43347.4|4
1736864870000|2025-01-14 14:27:50|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43369.7|43349.7|7
1736864880000|2025-01-14 14:28:00|43374.7|43354.7|43372.2|43352.2|43374.7|43354.7|43369.7|43349.7|2
1736864890000|2025-01-14 14:28:10|43369.7|43349.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|7
1736864900000|2025-01-14 14:28:20|43377.2|43357.2|43379.7|43359.7|43379.7|43359.7|43374.7|43354.7|16
1736864910000|2025-01-14 14:28:30|43378.5|43358.5|43373.3|43353.3|43379.7|43359.7|43372.2|43352.2|13
1736864920000|2025-01-14 14:28:40|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|5
1736864930000|2025-01-14 14:28:50|43377.2|43357.2|43378.3|43358.3|43378.3|43358.3|43374.7|43354.7|6
1736864940000|2025-01-14 14:29:00|43375.8|43355.8|43374.7|43354.7|43378.3|43358.3|43374.7|43354.7|11
1736864950000|2025-01-14 14:29:10|43375.8|43355.8|43384.7|43364.7|43387.2|43367.2|43375.8|43355.8|40
1736864960000|2025-01-14 14:29:20|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|12
1736864970000|2025-01-14 14:29:30|43383.5|43363.5|43376|43356|43383.5|43363.5|43376|43356|21
1736864980000|2025-01-14 14:29:40|43374.7|43354.7|43362.4|43342.4|43374.7|43354.7|43362.4|43342.4|14
1736864990000|2025-01-14 14:29:50|43361|43341|43373.5|43353.5|43376|43356|43361|43341|28
1736865000000|2025-01-14 14:30:00|43376|43356|43378.5|43358.5|43378.5|43358.5|43373.5|43353.5|5
1736865010000|2025-01-14 14:30:10|43379.9|43359.9|43373.5|43353.5|43379.9|43359.9|43371|43351|10
1736865020000|2025-01-14 14:30:20|43376|43356|43383.5|43363.5|43383.5|43363.5|43373.5|43353.5|7
1736865030000|2025-01-14 14:30:30|43386|43366|43382.2|43362.2|43386|43366|43382.2|43362.2|10
1736865040000|2025-01-14 14:30:40|43383.3|43363.3|43394.7|43374.7|43397.2|43377.2|43383.3|43363.3|13
1736865050000|2025-01-14 14:30:50|43395.8|43375.8|43407.2|43387.2|43409.7|43389.7|43395.8|43375.8|18
1736865060000|2025-01-14 14:31:00|43406|43386|43405.8|43385.8|43412.2|43392.2|43404.7|43384.7|14
1736865070000|2025-01-14 14:31:10|43407.2|43387.2|43399.7|43379.7|43409.7|43389.7|43399.7|43379.7|13
1736865080000|2025-01-14 14:31:20|43398.5|43378.5|43403.3|43383.3|43405.8|43385.8|43398.5|43378.5|5
1736865090000|2025-01-14 14:31:30|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|9
1736865100000|2025-01-14 14:31:40|43404.7|43384.7|43403.3|43383.3|43407.2|43387.2|43402.2|43382.2|5
1736865110000|2025-01-14 14:31:50|43404.7|43384.7|43399.7|43379.7|43407.2|43387.2|43399.7|43379.7|4
1736865120000|2025-01-14 14:32:00|43400.8|43380.8|43393.5|43373.5|43407.2|43387.2|43393.5|43373.5|15
1736865130000|2025-01-14 14:32:10|43394.7|43374.7|43395.8|43375.8|43395.8|43375.8|43391|43371|8
1736865140000|2025-01-14 14:32:20|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|1
1736865150000|2025-01-14 14:32:30|43398.3|43378.3|43407.2|43387.2|43407.2|43387.2|43393.3|43373.3|22
1736865160000|2025-01-14 14:32:40|43409.7|43389.7|43412.2|43392.2|43414.7|43394.7|43407.2|43387.2|47
1736865170000|2025-01-14 14:32:50|43413.3|43393.3|43401|43381|43415.8|43395.8|43401|43381|21
1736865180000|2025-01-14 14:33:00|43399.7|43379.7|43396|43376|43399.7|43379.7|43396|43376|6
1736865190000|2025-01-14 14:33:10|43394.7|43374.7|43394.7|43374.7|43397.2|43377.2|43391|43371|9
1736865200000|2025-01-14 14:33:20|43397.2|43377.2|43394.9|43374.9|43400.8|43380.8|43392.4|43372.4|46
1736865210000|2025-01-14 14:33:30|43396|43376|43396|43376|43397.4|43377.4|43394.7|43374.7|16
1736865220000|2025-01-14 14:33:40|43400.8|43380.8|43404.7|43384.7|43405.8|43385.8|43400.8|43380.8|5
1736865230000|2025-01-14 14:33:50|43400.8|43380.8|43404.7|43384.7|43404.7|43384.7|43400.8|43380.8|24
1736865240000|2025-01-14 14:34:00|43405.8|43385.8|43409.7|43389.7|43410.8|43390.8|43404.7|43384.7|16
1736865250000|2025-01-14 14:34:10|43408.3|43388.3|43393.5|43373.5|43408.3|43388.3|43393.5|43373.5|8
1736865260000|2025-01-14 14:34:20|43392.4|43372.4|43392.2|43372.2|43394.7|43374.7|43389.7|43369.7|1
1736865270000|2025-01-14 14:34:30|43393.3|43373.3|43394.7|43374.7|43397.2|43377.2|43393.3|43373.3|4
1736865280000|2025-01-14 14:34:40|43392.4|43372.4|43388.5|43368.5|43392.4|43372.4|43386|43366|21
1736865290000|2025-01-14 14:34:50|43392.2|43372.2|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|10
1736865300000|2025-01-14 14:35:00|43398.3|43378.3|43397.2|43377.2|43405.8|43385.8|43397.2|43377.2|8
1736865310000|2025-01-14 14:35:10|43396|43376|43402.2|43382.2|43402.2|43382.2|43394.7|43374.7|16
1736865320000|2025-01-14 14:35:20|43399.7|43379.7|43394.7|43374.7|43400.8|43380.8|43394.7|43374.7|13
1736865330000|2025-01-14 14:35:30|43392.4|43372.4|43370.8|43350.8|43392.4|43372.4|43370.8|43350.8|14
1736865340000|2025-01-14 14:35:40|43372.2|43352.2|43377.2|43357.2|43377.2|43357.2|43369.7|43349.7|3
1736865350000|2025-01-14 14:35:50|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43377.2|43357.2|0
1736865360000|2025-01-14 14:36:00|43382.2|43362.2|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|6
1736865370000|2025-01-14 14:36:10|43380.8|43360.8|43382.2|43362.2|43383.3|43363.3|43379.7|43359.7|2
1736865380000|2025-01-14 14:36:20|43384.7|43364.7|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|1
1736865390000|2025-01-14 14:36:30|43381|43361|43379.7|43359.7|43381|43361|43379.7|43359.7|14
1736865400000|2025-01-14 14:36:40|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|12
1736865410000|2025-01-14 14:36:50|43382.2|43362.2|43387.2|43367.2|43388.3|43368.3|43382.2|43362.2|6
1736865420000|2025-01-14 14:37:00|43389.7|43369.7|43382.2|43362.2|43389.7|43369.7|43382.2|43362.2|15
1736865430000|2025-01-14 14:37:10|43383.3|43363.3|43378.5|43358.5|43387.2|43367.2|43378.5|43358.5|7
1736865440000|2025-01-14 14:37:20|43379.7|43359.7|43382.2|43362.2|43387.2|43367.2|43379.7|43359.7|3
1736865450000|2025-01-14 14:37:30|43383.3|43363.3|43392.2|43372.2|43392.2|43372.2|43382.2|43362.2|8
1736865460000|2025-01-14 14:37:40|43393.3|43373.3|43389.7|43369.7|43394.7|43374.7|43389.7|43369.7|5
1736865470000|2025-01-14 14:37:50|43387|43367|43387.2|43367.2|43387.2|43367.2|43385.8|43365.8|16
1736865480000|2025-01-14 14:38:00|43388.3|43368.3|43384.7|43364.7|43388.3|43368.3|43382.2|43362.2|22
1736865490000|2025-01-14 14:38:10|43383.5|43363.5|43386|43366|43386|43366|43382.2|43362.2|3
1736865500000|2025-01-14 14:38:20|43387.2|43367.2|43394.7|43374.7|43395.8|43375.8|43387.2|43367.2|11
1736865510000|2025-01-14 14:38:30|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|2
1736865520000|2025-01-14 14:38:40|43392.2|43372.2|43384.7|43364.7|43392.2|43372.2|43382.2|43362.2|12
1736865530000|2025-01-14 14:38:50|43382.2|43362.2|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|4
1736865540000|2025-01-14 14:39:00|43389.7|43369.7|43399.7|43379.7|43399.7|43379.7|43389.7|43369.7|6
1736865550000|2025-01-14 14:39:10|43400.8|43380.8|43399.7|43379.7|43404.7|43384.7|43399.7|43379.7|6
1736865560000|2025-01-14 14:39:20|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43384.7|43364.7|8
1736865570000|2025-01-14 14:39:30|43398.3|43378.3|43403.3|43383.3|43403.3|43383.3|43398.3|43378.3|3
1736865580000|2025-01-14 14:39:40|43405.8|43385.8|43404.7|43384.7|43407.2|43387.2|43404.7|43384.7|8
1736865590000|2025-01-14 14:39:50|43405.8|43385.8|43405.8|43385.8|43408.3|43388.3|43405.8|43385.8|9
1736865600000|2025-01-14 14:40:00|43404.7|43384.7|43419.7|43399.7|43419.7|43399.7|43404.7|43384.7|88
1736865610000|2025-01-14 14:40:10|43418.3|43398.3|43410.8|43390.8|43418.3|43398.3|43409.7|43389.7|29
1736865620000|2025-01-14 14:40:20|43409.7|43389.7|43408.5|43388.5|43412.2|43392.2|43408.3|43388.3|5
1736865630000|2025-01-14 14:40:30|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43404.7|43384.7|5
1736865640000|2025-01-14 14:40:40|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43409.7|43389.7|8
1736865650000|2025-01-14 14:40:50|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|2
1736865660000|2025-01-14 14:41:00|43408.3|43388.3|43407.2|43387.2|43408.3|43388.3|43404.7|43384.7|19
1736865670000|2025-01-14 14:41:10|43406|43386|43409.7|43389.7|43409.7|43389.7|43402.2|43382.2|8
1736865680000|2025-01-14 14:41:20|43407.2|43387.2|43409.7|43389.7|43413.3|43393.3|43407.2|43387.2|3
1736865690000|2025-01-14 14:41:30|43408.3|43388.3|43404.7|43384.7|43409.7|43389.7|43404.7|43384.7|13
1736865700000|2025-01-14 14:41:40|43403.5|43383.5|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|1
1736865710000|2025-01-14 14:41:50|43408.3|43388.3|43409.5|43389.5|43409.5|43389.5|43408.3|43388.3|11
1736865720000|2025-01-14 14:42:00|43410.8|43390.8|43407.2|43387.2|43410.8|43390.8|43407.2|43387.2|13
1736865730000|2025-01-14 14:42:10|43409.7|43389.7|43407.2|43387.2|43409.7|43389.7|43407.2|43387.2|3
1736865740000|2025-01-14 14:42:20|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43405.8|43385.8|14
1736865750000|2025-01-14 14:42:30|43410.8|43390.8|43417.2|43397.2|43418.3|43398.3|43409.7|43389.7|21
1736865760000|2025-01-14 14:42:40|43418.3|43398.3|43414.7|43394.7|43419.5|43399.5|43413.5|43393.5|29
1736865770000|2025-01-14 14:42:50|43412.4|43392.4|43414.7|43394.7|43414.7|43394.7|43409.7|43389.7|11
1736865780000|2025-01-14 14:43:00|43415.8|43395.8|43422.2|43402.2|43422.2|43402.2|43415.8|43395.8|4
1736865790000|2025-01-14 14:43:10|43423.3|43403.3|43424.7|43404.7|43431|43411|43423.3|43403.3|17
1736865800000|2025-01-14 14:43:20|||||||||9
1736865810000|2025-01-14 14:43:30|43420.8|43400.8|43404.7|43384.7|43420.8|43400.8|43402.2|43382.2|28
1736865820000|2025-01-14 14:43:40|43403.5|43383.5|43404.7|43384.7|43409.7|43389.7|43402.2|43382.2|1
1736865830000|2025-01-14 14:43:50|43403.5|43383.5|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|10
1736865840000|2025-01-14 14:44:00|43405.8|43385.8|43412.2|43392.2|43412.2|43392.2|43405.8|43385.8|9
1736865850000|2025-01-14 14:44:10|43415.8|43395.8|43420.8|43400.8|43423.3|43403.3|43415.8|43395.8|49
1736865860000|2025-01-14 14:44:20|43422.2|43402.2|43434.5|43414.5|43435.6|43415.6|43422.2|43402.2|22
1736865870000|2025-01-14 14:44:30|43435.8|43415.8|43437|43417|43437|43417|43433.3|43413.3|12
1736865880000|2025-01-14 14:44:40|43435.8|43415.8|43442|43422|43443.3|43423.3|43434.5|43414.5|32
1736865890000|2025-01-14 14:44:50|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43439.5|43419.5|8
1736865900000|2025-01-14 14:45:00|43440.8|43420.8|43439.7|43419.7|43442.2|43422.2|43438.3|43418.3|38
1736865910000|2025-01-14 14:45:10|43438.3|43418.3|43432.2|43412.2|43438.3|43418.3|43432.2|43412.2|17
1736865920000|2025-01-14 14:45:20|43433.3|43413.3|43437|43417|43437.2|43417.2|43433.3|43413.3|18
1736865930000|2025-01-14 14:45:30|43439.7|43419.7|43432.2|43412.2|43440.8|43420.8|43429.7|43409.7|14
1736865940000|2025-01-14 14:45:40|43431.1|43411.1|43429.7|43409.7|43431.1|43411.1|43428.6|43408.6|12
1736865950000|2025-01-14 14:45:50|43430.9|43410.9|43434.7|43414.7|43434.7|43414.7|43430.9|43410.9|10
1736865960000|2025-01-14 14:46:00|43438.4|43418.4|43442.2|43422.2|43442.2|43422.2|43438.4|43418.4|12
1736865970000|2025-01-14 14:46:10|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|10
1736865980000|2025-01-14 14:46:20|43438.4|43418.4|43434.7|43414.7|43439.7|43419.7|43434.7|43414.7|7
1736865990000|2025-01-14 14:46:30|43437.2|43417.2|43437.2|43417.2|43439.7|43419.7|43437|43417|6
1736866000000|2025-01-14 14:46:40|43435.9|43415.9|43434.7|43414.7|43435.9|43415.9|43434.7|43414.7|1
1736866010000|2025-01-14 14:46:50|43432.2|43412.2|43418.6|43398.6|43432.2|43412.2|43418.6|43398.6|12
1736866020000|2025-01-14 14:47:00|43417.4|43397.4|43400.9|43380.9|43417.4|43397.4|43394.7|43374.7|26
1736866030000|2025-01-14 14:47:10|43399.7|43379.7|43404.5|43384.5|43404.5|43384.5|43397.2|43377.2|10
1736866040000|2025-01-14 14:47:20|43405.9|43385.9|43407.2|43387.2|43409.7|43389.7|43405.9|43385.9|11
1736866050000|2025-01-14 14:47:30|43404.7|43384.7|43394.7|43374.7|43404.7|43384.7|43387.2|43367.2|20
1736866060000|2025-01-14 14:47:40|43397.2|43377.2|43399.7|43379.7|43402.2|43382.2|43397.2|43377.2|15
1736866070000|2025-01-14 14:47:50|43398.6|43378.6|43397.2|43377.2|43398.6|43378.6|43396.1|43376.1|1
1736866080000|2025-01-14 14:48:00|43396.1|43376.1|43380.9|43360.9|43396.1|43376.1|43378.4|43358.4|23
1736866090000|2025-01-14 14:48:10|43379.7|43359.7|43374.7|43354.7|43380.9|43360.9|43374.7|43354.7|16
1736866100000|2025-01-14 14:48:20|43379.7|43359.7|43384.7|43364.7|43384.7|43364.7|43379.7|43359.7|6
1736866110000|2025-01-14 14:48:30|43385.9|43365.9|43394.7|43374.7|43394.7|43374.7|43384.7|43364.7|13
1736866120000|2025-01-14 14:48:40|43393.6|43373.6|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|2
1736866130000|2025-01-14 14:48:50|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43391.1|43371.1|10
1736866140000|2025-01-14 14:49:00|43392.2|43372.2|43397.2|43377.2|43397.2|43377.2|43389.7|43369.7|15
1736866150000|2025-01-14 14:49:10|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43389.7|43369.7|11
1736866160000|2025-01-14 14:49:20|43394.7|43374.7|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|0
1736866170000|2025-01-14 14:49:30|43396.1|43376.1|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|5
1736866180000|2025-01-14 14:49:40|43399.7|43379.7|43405.9|43385.9|43406.1|43386.1|43399.7|43379.7|3
1736866190000|2025-01-14 14:49:50|43407.2|43387.2|43410.9|43390.9|43410.9|43390.9|43407.2|43387.2|2
1736866200000|2025-01-14 14:50:00|43409.7|43389.7|43399.7|43379.7|43409.7|43389.7|43399.7|43379.7|20
1736866210000|2025-01-14 14:50:10|43402.2|43382.2|43404.7|43384.7|43404.7|43384.7|43402.2|43382.2|8
1736866220000|2025-01-14 14:50:20|43405.9|43385.9|43412.2|43392.2|43412.2|43392.2|43405.9|43385.9|16
1736866230000|2025-01-14 14:50:30|43414.7|43394.7|43419.7|43399.7|43422.2|43402.2|43414.7|43394.7|29
1736866240000|2025-01-14 14:50:40|43418.4|43398.4|43419.7|43399.7|43419.7|43399.7|43418.4|43398.4|9
1736866250000|2025-01-14 14:50:50|43421.1|43401.1|43428.6|43408.6|43428.6|43408.6|43421.1|43401.1|10
1736866260000|2025-01-14 14:51:00|43426.1|43406.1|43439.7|43419.7|43439.7|43419.7|43425.9|43405.9|10
1736866270000|2025-01-14 14:51:10|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43439.7|43419.7|14
1736866280000|2025-01-14 14:51:20|43443.6|43423.6|43444.7|43424.7|43448.4|43428.4|43443.6|43423.6|13
1736866290000|2025-01-14 14:51:30|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43448.6|43428.6|8
1736866300000|2025-01-14 14:51:40|43450.9|43430.9|43459.7|43439.7|43459.7|43439.7|43450.9|43430.9|10
1736866310000|2025-01-14 14:51:50|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|8
1736866320000|2025-01-14 14:52:00|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|8
1736866330000|2025-01-14 14:52:10|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43460.9|43440.9|12
1736866340000|2025-01-14 14:52:20|43465.9|43445.9|43464.7|43444.7|43468.4|43448.4|43464.7|43444.7|22
1736866350000|2025-01-14 14:52:30|43465.9|43445.9|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|12
1736866360000|2025-01-14 14:52:40|43467.4|43447.4|43457.2|43437.2|43467.4|43447.4|43457.2|43437.2|29
1736866370000|2025-01-14 14:52:50|43456.1|43436.1|43447.2|43427.2|43456.1|43436.1|43447.2|43427.2|16
1736866380000|2025-01-14 14:53:00|43449.7|43429.7|43449.7|43429.7|43451.1|43431.1|43447.2|43427.2|15
1736866390000|2025-01-14 14:53:10|43450.9|43430.9|43457.2|43437.2|43457.2|43437.2|43450.9|43430.9|11
1736866400000|2025-01-14 14:53:20|43459.5|43439.5|43465.9|43445.9|43467.2|43447.2|43459.5|43439.5|15
1736866410000|2025-01-14 14:53:30|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|16
1736866420000|2025-01-14 14:53:40|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43465.9|43445.9|7
1736866430000|2025-01-14 14:53:50|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43464.7|43444.7|6
1736866440000|2025-01-14 14:54:00|43470.9|43450.9|43479.7|43459.7|43480.9|43460.9|43469.7|43449.7|16
1736866450000|2025-01-14 14:54:10|43480.9|43460.9|43479.7|43459.7|43483.4|43463.4|43479.7|43459.7|9
1736866460000|2025-01-14 14:54:20|43478.4|43458.4|43462.4|43442.4|43479.7|43459.7|43462.4|43442.4|39
1736866470000|2025-01-14 14:54:30|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|10
1736866480000|2025-01-14 14:54:40|43461.1|43441.1|43459.9|43439.9|43461.1|43441.1|43457.4|43437.4|12
1736866490000|2025-01-14 14:54:50|43457.4|43437.4|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|8
1736866500000|2025-01-14 14:55:00|43461.3|43441.3|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|17
1736866510000|2025-01-14 14:55:10|43454.9|43434.9|43452.4|43432.4|43454.9|43434.9|43452.4|43432.4|22
1736866520000|2025-01-14 14:55:20|43451.1|43431.1|43452.4|43432.4|43452.4|43432.4|43451.1|43431.1|7
1736866530000|2025-01-14 14:55:30|43450.1|43430.1|43444.9|43424.9|43450.1|43430.1|43443.8|43423.8|11
1736866540000|2025-01-14 14:55:40|43443.8|43423.8|43451.1|43431.1|43451.1|43431.1|43443.8|43423.8|29
1736866560000|2025-01-14 14:56:00|43452.4|43432.4|43444.9|43424.9|43452.4|43432.4|43444.9|43424.9|26
1736866570000|2025-01-14 14:56:10|43443.8|43423.8|43437.4|43417.4|43443.8|43423.8|43432.4|43412.4|10
1736866580000|2025-01-14 14:56:20|43442.4|43422.4|43453.6|43433.6|43453.6|43433.6|43442.4|43422.4|10
1736866590000|2025-01-14 14:56:30|43454.9|43434.9|43459.9|43439.9|43462.4|43442.4|43454.9|43434.9|12
1736866600000|2025-01-14 14:56:40|43457.4|43437.4|43462.4|43442.4|43464.9|43444.9|43457.4|43437.4|7
1736866610000|2025-01-14 14:56:50|43459.9|43439.9|43457.4|43437.4|43459.9|43439.9|43457.4|43437.4|3
1736866620000|2025-01-14 14:57:00|43454.9|43434.9|43457.4|43437.4|43457.4|43437.4|43454.9|43434.9|16
1736866630000|2025-01-14 14:57:10|43458.8|43438.8|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|3
1736866640000|2025-01-14 14:57:20|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|14
1736866650000|2025-01-14 14:57:30|43462.4|43442.4|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|7
1736866660000|2025-01-14 14:57:40|43457.6|43437.6|43455.1|43435.1|43458.8|43438.8|43455.1|43435.1|42
1736866670000|2025-01-14 14:57:50|43457.4|43437.4|43453.8|43433.8|43458.8|43438.8|43453.8|43433.8|11
1736866680000|2025-01-14 14:58:00|43451.5|43431.5|43446.3|43426.3|43451.5|43431.5|43443.8|43423.8|9
1736866690000|2025-01-14 14:58:10|43444.9|43424.9|43446.3|43426.3|43448.8|43428.8|43444.9|43424.9|4
1736866700000|2025-01-14 14:58:20|43443.8|43423.8|43433.8|43413.8|43443.8|43423.8|43431.3|43411.3|20
1736866710000|2025-01-14 14:58:30|43432.6|43412.6|43428.8|43408.8|43433.8|43413.8|43428.8|43408.8|6
1736866720000|2025-01-14 14:58:40|43426.3|43406.3|43424.9|43404.9|43428.8|43408.8|43423.8|43403.8|13
1736866730000|2025-01-14 14:58:50|43423.8|43403.8|43432.6|43412.6|43432.6|43412.6|43423.8|43403.8|11
1736866740000|2025-01-14 14:59:00|43430.1|43410.1|43426.3|43406.3|43432.6|43412.6|43426.3|43406.3|13
1736866750000|2025-01-14 14:59:10|43425.1|43405.1|43421.3|43401.3|43425.1|43405.1|43421.3|43401.3|6
1736866760000|2025-01-14 14:59:20|43422.4|43402.4|43436.3|43416.3|43436.3|43416.3|43422.4|43402.4|20
1736866770000|2025-01-14 14:59:30|43434.9|43414.9|43438.8|43418.8|43438.8|43418.8|43433.8|43413.8|5
1736866780000|2025-01-14 14:59:40|43436.3|43416.3|43438.8|43418.8|43438.8|43418.8|43436.3|43416.3|1
1736866790000|2025-01-14 14:59:50|43442.4|43422.4|43443.8|43423.8|43443.8|43423.8|43442.4|43422.4|10
1736866800000|2025-01-14 15:00:00|43444.9|43424.9|43447.4|43427.4|43447.4|43427.4|43442.4|43422.4|6
1736866810000|2025-01-14 15:00:10|43448.8|43428.8|43456.3|43436.3|43456.3|43436.3|43448.8|43428.8|3
1736866820000|2025-01-14 15:00:20|43458.8|43438.8|43462.6|43442.6|43466.3|43446.3|43458.8|43438.8|13
1736866830000|2025-01-14 15:00:30|43461.3|43441.3|43456.3|43436.3|43461.3|43441.3|43456.3|43436.3|12
1736866840000|2025-01-14 15:00:40|43458.8|43438.8|43452.6|43432.6|43461.3|43441.3|43452.6|43432.6|28
1736866850000|2025-01-14 15:00:50|43451.3|43431.3|43451.3|43431.3|43453.8|43433.8|43448.8|43428.8|12
1736866860000|2025-01-14 15:01:00|43452.6|43432.6|43463.8|43443.8|43463.8|43443.8|43450.1|43430.1|15
1736866870000|2025-01-14 15:01:10|43464.9|43444.9|43468.8|43448.8|43469.9|43449.9|43464.9|43444.9|13
1736866880000|2025-01-14 15:01:20|43467.6|43447.6|43466.3|43446.3|43468.8|43448.8|43463.8|43443.8|6
1736866890000|2025-01-14 15:01:30|43467.4|43447.4|43473.6|43453.6|43476.1|43456.1|43467.4|43447.4|8
1736866900000|2025-01-14 15:01:40|43476.1|43456.1|43483.8|43463.8|43483.8|43463.8|43476.1|43456.1|1
1736866910000|2025-01-14 15:01:50|||||||||7
1736866920000|2025-01-14 15:02:00|43480.1|43460.1|43477.6|43457.6|43480.1|43460.1|43476.3|43456.3|2
1736866930000|2025-01-14 15:02:10|43478.8|43458.8|43477.6|43457.6|43480.1|43460.1|43477.6|43457.6|7
1736866940000|2025-01-14 15:02:20|43478.8|43458.8|43480.1|43460.1|43480.1|43460.1|43478.8|43458.8|11
1736866950000|2025-01-14 15:02:30|43482.6|43462.6|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|3
1736866960000|2025-01-14 15:02:40|43487.6|43467.6|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|20
1736866970000|2025-01-14 15:02:50|43485.1|43465.1|43486.3|43466.3|43488.8|43468.8|43485.1|43465.1|9
1736866980000|2025-01-14 15:03:00|43485.1|43465.1|43487.6|43467.6|43490.1|43470.1|43485.1|43465.1|10
1736866990000|2025-01-14 15:03:10|43488.8|43468.8|43486.3|43466.3|43490.1|43470.1|43486.3|43466.3|3
1736867000000|2025-01-14 15:03:20|43485.1|43465.1|43475.1|43455.1|43485.1|43465.1|43475.1|43455.1|6
1736867010000|2025-01-14 15:03:30|43477.6|43457.6|43480.1|43460.1|43480.1|43460.1|43475.1|43455.1|7
1736867020000|2025-01-14 15:03:40|43482.6|43462.6|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|4
1736867030000|2025-01-14 15:03:50|43487.6|43467.6|43492.6|43472.6|43492.6|43472.6|43485.1|43465.1|4
1736867040000|2025-01-14 15:04:00|43493.8|43473.8|43528.8|43508.8|43531.5|43511.5|43493.8|43473.8|143
1736867050000|2025-01-14 15:04:10|43531.1|43511.1|43541.3|43521.3|43541.3|43521.3|43531.1|43511.1|14
1736867060000|2025-01-14 15:04:20|43542.4|43522.4|43553.8|43533.8|43553.8|43533.8|43542.4|43522.4|16
1736867070000|2025-01-14 15:04:30|43554.9|43534.9|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|17
1736867080000|2025-01-14 15:04:40|43552.4|43532.4|43557.4|43537.4|43559.9|43539.9|43552.4|43532.4|26
1736867090000|2025-01-14 15:04:50|43556.3|43536.3|43546.3|43526.3|43556.3|43536.3|43546.3|43526.3|23
1736867100000|2025-01-14 15:05:00|43545.1|43525.1|43538.8|43518.8|43545.1|43525.1|43536.3|43516.3|117
1736867110000|2025-01-14 15:05:10|43531.3|43511.3|43526.3|43506.3|43533.8|43513.8|43526.3|43506.3|14
1736867120000|2025-01-14 15:05:20|43523.8|43503.8|43532.4|43512.4|43532.4|43512.4|43520.1|43500.1|23
1736867130000|2025-01-14 15:05:30|43534.9|43514.9|43527.6|43507.6|43536.1|43516.1|43527.6|43507.6|9
1736867140000|2025-01-14 15:05:40|43530.1|43510.1|43522.6|43502.6|43530.1|43510.1|43522.6|43502.6|4
1736867150000|2025-01-14 15:05:50|43525.1|43505.1|43520.1|43500.1|43525.1|43505.1|43520.1|43500.1|4
1736867160000|2025-01-14 15:06:00|43515.1|43495.1|43522.6|43502.6|43522.6|43502.6|43515.1|43495.1|20
1736867170000|2025-01-14 15:06:10|43525.1|43505.1|43536.3|43516.3|43543.8|43523.8|43525.1|43505.1|11
1736867180000|2025-01-14 15:06:20|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|8
1736867190000|2025-01-14 15:06:30|43531.3|43511.3|43527.4|43507.4|43531.3|43511.3|43522.4|43502.4|13
1736867200000|2025-01-14 15:06:40|43528.6|43508.6|43527.4|43507.4|43528.6|43508.6|43527.4|43507.4|30
1736867210000|2025-01-14 15:06:50|||||||||11
1736867220000|2025-01-14 15:07:00|43528.6|43508.6|43529.9|43509.9|43529.9|43509.9|43528.6|43508.6|62
1736867230000|2025-01-14 15:07:10|43527.4|43507.4|43523.8|43503.8|43527.4|43507.4|43523.8|43503.8|4
1736867240000|2025-01-14 15:07:20|43524.9|43504.9|43519.9|43499.9|43524.9|43504.9|43519.9|43499.9|4
1736867250000|2025-01-14 15:07:30|43521.1|43501.1|43517.4|43497.4|43522.4|43502.4|43517.4|43497.4|3
1736867260000|2025-01-14 15:07:40|43514.9|43494.9|43502.4|43482.4|43514.9|43494.9|43502.4|43482.4|6
1736867270000|2025-01-14 15:07:50|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43488.8|43468.8|29
1736867280000|2025-01-14 15:08:00|43497.4|43477.4|43486.3|43466.3|43497.4|43477.4|43486.3|43466.3|13
1736867290000|2025-01-14 15:08:10|43483.8|43463.8|43486.3|43466.3|43486.3|43466.3|43483.8|43463.8|3
1736867300000|2025-01-14 15:08:20|43487.5|43467.5|43497.5|43477.5|43497.5|43477.5|43487.5|43467.5|8
1736867310000|2025-01-14 15:08:30|43495|43475|43507.7|43487.7|43507.7|43487.7|43495|43475|19
1736867320000|2025-01-14 15:08:40|43505.2|43485.2|43507.7|43487.7|43510.2|43490.2|43505.2|43485.2|0
1736867330000|2025-01-14 15:08:50|43506.5|43486.5|43511.3|43491.3|43511.3|43491.3|43505.2|43485.2|5
1736867340000|2025-01-14 15:09:00|43510.2|43490.2|43502.7|43482.7|43511.3|43491.3|43501.3|43481.3|13
1736867350000|2025-01-14 15:09:10|43501.5|43481.5|43507.7|43487.7|43507.7|43487.7|43500.2|43480.2|2
1736867360000|2025-01-14 15:09:20|43510.2|43490.2|43511.5|43491.5|43511.5|43491.5|43507.7|43487.7|6
1736867370000|2025-01-14 15:09:30|43509|43489|43512.7|43492.7|43512.7|43492.7|43507.7|43487.7|1
1736867380000|2025-01-14 15:09:40|43510.2|43490.2|43501.5|43481.5|43510.2|43490.2|43501.5|43481.5|5
1736867390000|2025-01-14 15:09:50|43500.4|43480.4|43500.2|43480.2|43502.7|43482.7|43497.7|43477.7|4
1736867400000|2025-01-14 15:10:00|43495.2|43475.2|43487.7|43467.7|43495.2|43475.2|43487.7|43467.7|18
1736867410000|2025-01-14 15:10:10|43486.5|43466.5|43492.7|43472.7|43492.7|43472.7|43482.9|43462.9|7
1736867420000|2025-01-14 15:10:20|43491.5|43471.5|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|0
1736867430000|2025-01-14 15:10:30|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1736867440000|2025-01-14 15:10:40|43492.7|43472.7|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1736867450000|2025-01-14 15:10:50|43492.7|43472.7|43497.7|43477.7|43497.7|43477.7|43492.7|43472.7|7
1736867470000|2025-01-14 15:11:10|||||||||7
1736867480000|2025-01-14 15:11:20|43502.7|43482.7|43515.2|43495.2|43515.2|43495.2|43502.7|43482.7|5
1736867490000|2025-01-14 15:11:30|43517.7|43497.7|43520.2|43500.2|43520.2|43500.2|43515.2|43495.2|6
1736867500000|2025-01-14 15:11:40|43519|43499|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|4
1736867510000|2025-01-14 15:11:50|43518.8|43498.8|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|3
1736867520000|2025-01-14 15:12:00|43518.8|43498.8|43520.2|43500.2|43522.7|43502.7|43518.8|43498.8|1
1736867530000|2025-01-14 15:12:10|43525.2|43505.2|43527.7|43507.7|43529|43509|43525.2|43505.2|10
1736867540000|2025-01-14 15:12:20|43526.5|43506.5|43527.7|43507.7|43527.7|43507.7|43526.3|43506.3|1
1736867550000|2025-01-14 15:12:30|43526.5|43506.5|43527.7|43507.7|43527.7|43507.7|43525.2|43505.2|8
1736867560000|2025-01-14 15:12:40|43525.2|43505.2|43530.2|43510.2|43532.7|43512.7|43525.2|43505.2|4
1736867570000|2025-01-14 15:12:50|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|3
1736867580000|2025-01-14 15:13:00|43533.8|43513.8|43536.1|43516.1|43536.1|43516.1|43532.5|43512.5|51
1736867590000|2025-01-14 15:13:10|43537.5|43517.5|43540|43520|43540|43520|43537.5|43517.5|4
1736867600000|2025-01-14 15:13:20|43538.8|43518.8|43535.2|43515.2|43539|43519|43535.2|43515.2|5
1736867610000|2025-01-14 15:13:30|43534|43514|43532.7|43512.7|43534|43514|43532.7|43512.7|3
1736867620000|2025-01-14 15:13:40|43535.2|43515.2|43537.7|43517.7|43540.2|43520.2|43535.2|43515.2|17
1736867630000|2025-01-14 15:13:50|43536.5|43516.5|43535.2|43515.2|43536.5|43516.5|43535.2|43515.2|3
1736867640000|2025-01-14 15:14:00|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|1
1736867650000|2025-01-14 15:14:10|43538.8|43518.8|43536.5|43516.5|43541.5|43521.5|43536.5|43516.5|1
1736867660000|2025-01-14 15:14:20|43537.7|43517.7|43532.7|43512.7|43537.7|43517.7|43532.7|43512.7|7
1736867670000|2025-01-14 15:14:30|43533.8|43513.8|43530.2|43510.2|43535.2|43515.2|43530.2|43510.2|4
1736867680000|2025-01-14 15:14:40|43529|43509|43522.7|43502.7|43529|43509|43520.2|43500.2|38
1736867690000|2025-01-14 15:14:50|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|1
1736867700000|2025-01-14 15:15:00|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43518.8|43498.8|2
1736867710000|2025-01-14 15:15:10|43523.8|43503.8|43521.3|43501.3|43523.8|43503.8|43518.8|43498.8|1
1736867720000|2025-01-14 15:15:20|43518.8|43498.8|43518.8|43498.8|43523.8|43503.8|43517.7|43497.7|69
1736867730000|2025-01-14 15:15:30|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|2
1736867740000|2025-01-14 15:15:40|43518.8|43498.8|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|1
1736867750000|2025-01-14 15:15:50|43521.3|43501.3|43528.8|43508.8|43528.8|43508.8|43521.3|43501.3|6
1736867760000|2025-01-14 15:16:00|43530|43510|43531.3|43511.3|43531.3|43511.3|43530|43510|5
1736867770000|2025-01-14 15:16:10|43533.8|43513.8|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|13
1736867780000|2025-01-14 15:16:20|43535|43515|43536.3|43516.3|43536.3|43516.3|43535|43515|20
1736867790000|2025-01-14 15:16:30|43532.7|43512.7|43531.5|43511.5|43532.7|43512.7|43530.4|43510.4|11
1736867800000|2025-01-14 15:16:40|43530.4|43510.4|43530.4|43510.4|43531.5|43511.5|43530.4|43510.4|0
1736867810000|2025-01-14 15:16:50|43531.5|43511.5|43530.4|43510.4|43531.5|43511.5|43530.4|43510.4|0
1736867820000|2025-01-14 15:17:00|43526.3|43506.3|43525.2|43505.2|43526.3|43506.3|43525.2|43505.2|3
1736867830000|2025-01-14 15:17:10|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|8
1736867840000|2025-01-14 15:17:20|43521.5|43501.5|43527.5|43507.5|43527.5|43507.5|43519|43499|7
1736867850000|2025-01-14 15:17:30|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|3
1736867860000|2025-01-14 15:17:40|43528.6|43508.6|43527.5|43507.5|43531.1|43511.1|43527.5|43507.5|20
1736867870000|2025-01-14 15:17:50|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43527.5|43507.5|3
1736867880000|2025-01-14 15:18:00|43527.5|43507.5|43530|43510|43530|43510|43527.5|43507.5|0
1736867890000|2025-01-14 15:18:10|43531.3|43511.3|43533.8|43513.8|43533.8|43513.8|43531.3|43511.3|2
1736867900000|2025-01-14 15:18:20|43532.7|43512.7|43531.3|43511.3|43533.8|43513.8|43531.3|43511.3|0
1736867910000|2025-01-14 15:18:30|43532.5|43512.5|43532.5|43512.5|43535|43515|43532.5|43512.5|4
1736867920000|2025-01-14 15:18:40|43534.8|43514.8|43545|43525|43545|43525|43534.8|43514.8|8
1736867930000|2025-01-14 15:18:50|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|0
1736867950000|2025-01-14 15:19:10|43547.5|43527.5|43545|43525|43547.5|43527.5|43542.5|43522.5|3
1736867960000|2025-01-14 15:19:20|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|1
1736867970000|2025-01-14 15:19:30|43546.1|43526.1|43550|43530|43552.5|43532.5|43546.1|43526.1|10
1736867980000|2025-01-14 15:19:40|43551.1|43531.1|43552.5|43532.5|43556.1|43536.1|43551.1|43531.1|18
1736867990000|2025-01-14 15:19:50|43551.3|43531.3|43531.1|43511.1|43552.5|43532.5|43531.1|43511.1|12
1736868000000|2025-01-14 15:20:00|43530|43510|43518.6|43498.6|43530|43510|43517.5|43497.5|6
1736868010000|2025-01-14 15:20:10|43520|43500|43533.6|43513.6|43537.5|43517.5|43520|43500|7
1736868020000|2025-01-14 15:20:20|43532.5|43512.5|43533.6|43513.6|43533.6|43513.6|43532.5|43512.5|1
1736868030000|2025-01-14 15:20:30|43534.8|43514.8|43536.1|43516.1|43536.1|43516.1|43533.6|43513.6|0
1736868050000|2025-01-14 15:20:50|43533.6|43513.6|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|8
1736868060000|2025-01-14 15:21:00|43536.1|43516.1|43533.6|43513.6|43536.1|43516.1|43532.5|43512.5|7
1736868070000|2025-01-14 15:21:10|43534.8|43514.8|43532.5|43512.5|43536.1|43516.1|43532.5|43512.5|5
1736868080000|2025-01-14 15:21:20|43533.6|43513.6|43530|43510|43533.6|43513.6|43527.5|43507.5|1
1736868090000|2025-01-14 15:21:30|43527.5|43507.5|43523.8|43503.8|43527.5|43507.5|43523.8|43503.8|58
1736868100000|2025-01-14 15:21:40|43522.5|43502.5|43513.6|43493.6|43522.5|43502.5|43513.6|43493.6|17
1736868110000|2025-01-14 15:21:50|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|10
1736868120000|2025-01-14 15:22:00|43517.3|43497.3|43518.6|43498.6|43518.6|43498.6|43515|43495|6
1736868130000|2025-01-14 15:22:10|43519.8|43499.8|43532.5|43512.5|43532.5|43512.5|43519.8|43499.8|9
1736868140000|2025-01-14 15:22:20|43531.3|43511.3|43532.5|43512.5|43535|43515|43530|43510|4
1736868150000|2025-01-14 15:22:30|||||||||9
1736868160000|2025-01-14 15:22:40|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|20
1736868170000|2025-01-14 15:22:50|43528.8|43508.8|43518.8|43498.8|43528.8|43508.8|43518.8|43498.8|12
1736868180000|2025-01-14 15:23:00|43517.5|43497.5|43512.5|43492.5|43517.5|43497.5|43512.5|43492.5|3
1736868190000|2025-01-14 15:23:10|43515|43495|43530|43510|43530|43510|43515|43495|6
1736868200000|2025-01-14 15:23:20|43531.1|43511.1|43537.5|43517.5|43537.5|43517.5|43531.1|43511.1|0
1736868210000|2025-01-14 15:23:30|43538.8|43518.8|43535|43515|43540|43520|43535|43515|3
1736868220000|2025-01-14 15:23:40|43533.8|43513.8|43532.5|43512.5|43535|43515|43530|43510|2
1736868230000|2025-01-14 15:23:50|43531.3|43511.3|43532.5|43512.5|43532.5|43512.5|43527.5|43507.5|0
1736868240000|2025-01-14 15:24:00|43533.8|43513.8|43535|43515|43535|43515|43533.8|43513.8|2
1736868250000|2025-01-14 15:24:10|43537.5|43517.5|43542.5|43522.5|43542.5|43522.5|43536.3|43516.3|1
1736868260000|2025-01-14 15:24:20|43540.2|43520.2|43537.5|43517.5|43540.2|43520.2|43537.5|43517.5|4
1736868270000|2025-01-14 15:24:30|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|10
1736868280000|2025-01-14 15:24:40|43547.5|43527.5|43551.1|43531.1|43551.1|43531.1|43547.5|43527.5|3
1736868290000|2025-01-14 15:24:50|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|7
1736868300000|2025-01-14 15:25:00|43553.4|43533.4|43552.3|43532.3|43553.6|43533.6|43551.1|43531.1|0
1736868310000|2025-01-14 15:25:10|43551.1|43531.1|43552.3|43532.3|43553.4|43533.4|43551.1|43531.1|5
1736868320000|2025-01-14 15:25:20|43551.1|43531.1|43551.1|43531.1|43552.3|43532.3|43551.1|43531.1|0
1736868330000|2025-01-14 15:25:30|43552.3|43532.3|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|79
1736868340000|2025-01-14 15:25:40|43551.1|43531.1|43552.5|43532.5|43553.4|43533.4|43550|43530|4
1736868350000|2025-01-14 15:25:50|43550|43530|43547.5|43527.5|43550|43530|43547.5|43527.5|1
1736868360000|2025-01-14 15:26:00|43552.5|43532.5|43552.5|43532.5|43553.6|43533.6|43552.5|43532.5|18
1736868370000|2025-01-14 15:26:10|43550|43530|43550|43530|43550|43530|43547.5|43527.5|0
1736868380000|2025-01-14 15:26:20|43548.8|43528.8|43552.5|43532.5|43552.5|43532.5|43547.5|43527.5|0
1736868390000|2025-01-14 15:26:30|43551.3|43531.3|43545|43525|43551.3|43531.3|43542.5|43522.5|7
1736868400000|2025-01-14 15:26:40|43546.1|43526.1|43542.5|43522.5|43546.1|43526.1|43542.5|43522.5|3
1736868410000|2025-01-14 15:26:50|43540|43520|43539.8|43519.8|43541.1|43521.1|43539.8|43519.8|10
1736868420000|2025-01-14 15:27:00|43537.3|43517.3|43525|43505|43537.3|43517.3|43523.6|43503.6|12
1736868430000|2025-01-14 15:27:10|43526.1|43506.1|43527.5|43507.5|43527.5|43507.5|43523.6|43503.6|1
1736868440000|2025-01-14 15:27:20|43530|43510|43530|43510|43530|43510|43530|43510|3
1736868450000|2025-01-14 15:27:30|43531.1|43511.1|43537.3|43517.3|43537.3|43517.3|43529.8|43509.8|36
1736868460000|2025-01-14 15:27:40|43539.8|43519.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|11
1736868470000|2025-01-14 15:27:50|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|3
1736868480000|2025-01-14 15:28:00|43539.8|43519.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|8
1736868490000|2025-01-14 15:28:10|43538.4|43518.4|43547.3|43527.3|43547.3|43527.3|43537.3|43517.3|8
1736868500000|2025-01-14 15:28:20|43545.9|43525.9|43549.8|43529.8|43549.8|43529.8|43545.9|43525.9|2
1736868510000|2025-01-14 15:28:30|||||||||2
1736868520000|2025-01-14 15:28:40|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|0
1736868530000|2025-01-14 15:28:50|43550.9|43530.9|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|1
1736868540000|2025-01-14 15:29:00|43551.1|43531.1|43539.8|43519.8|43551.1|43531.1|43539.8|43519.8|9
1736868550000|2025-01-14 15:29:10|43537.3|43517.3|43546.1|43526.1|43546.1|43526.1|43537.3|43517.3|19
1736868560000|2025-01-14 15:29:20|43547.3|43527.3|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|0
1736868570000|2025-01-14 15:29:30|43547.3|43527.3|43549.8|43529.8|43549.8|43529.8|43547.3|43527.3|27
1736868580000|2025-01-14 15:29:40|||||||||43
1736868590000|2025-01-14 15:29:50|||||||||10
1736868600000|2025-01-14 15:30:00|43557.1|43537.1|43559.8|43539.8|43559.8|43539.8|43557.1|43537.1|10
1736868610000|2025-01-14 15:30:10|43557.3|43537.3|43582.3|43562.3|43584.8|43564.8|43557.3|43537.3|52
1736868620000|2025-01-14 15:30:20|43581.1|43561.1|43572.3|43552.3|43581.1|43561.1|43572.3|43552.3|14
1736868630000|2025-01-14 15:30:30|43574.8|43554.8|43575.9|43555.9|43575.9|43555.9|43570.9|43550.9|39
1736868640000|2025-01-14 15:30:40|43578.4|43558.4|43574.6|43554.6|43578.4|43558.4|43574.6|43554.6|39
1736868650000|2025-01-14 15:30:50|43572.1|43552.1|43595.9|43575.9|43598.4|43578.4|43572.1|43552.1|36
1736868660000|2025-01-14 15:31:00|43598.4|43578.4|43594.8|43574.8|43598.4|43578.4|43594.8|43574.8|25
1736868670000|2025-01-14 15:31:10|43593.6|43573.6|43590.9|43570.9|43593.6|43573.6|43589.8|43569.8|8
1736868680000|2025-01-14 15:31:20|43592.1|43572.1|43593.4|43573.4|43593.4|43573.4|43589.8|43569.8|9
1736868690000|2025-01-14 15:31:30|43594.8|43574.8|43603.2|43583.2|43603.2|43583.2|43594.8|43574.8|35
1736868700000|2025-01-14 15:31:40|43604.4|43584.4|43618.4|43598.4|43618.4|43598.4|43604.4|43584.4|12
1736868710000|2025-01-14 15:31:50|43620.9|43600.9|43618.4|43598.4|43620.9|43600.9|43618.4|43598.4|10
1736868720000|2025-01-14 15:32:00|43617.3|43597.3|43609.8|43589.8|43619.8|43599.8|43609.8|43589.8|23
1736868730000|2025-01-14 15:32:10|43608.6|43588.6|43599.8|43579.8|43608.6|43588.6|43599.8|43579.8|11
1736868740000|2025-01-14 15:32:20|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43599.8|43579.8|7
1736868750000|2025-01-14 15:32:30|43599.8|43579.8|43599.8|43579.8|43603.4|43583.4|43599.8|43579.8|3
1736868760000|2025-01-14 15:32:40|||||||||1
1736868770000|2025-01-14 15:32:50|43602.3|43582.3|43594.8|43574.8|43604.8|43584.8|43594.8|43574.8|17
1736868780000|2025-01-14 15:33:00|43592.3|43572.3|43592.3|43572.3|43592.3|43572.3|43590|43570|16
1736868790000|2025-01-14 15:33:10|43593.4|43573.4|43599.8|43579.8|43599.8|43579.8|43592.3|43572.3|1
1736868800000|2025-01-14 15:33:20|43598.7|43578.7|43597.3|43577.3|43598.7|43578.7|43594.8|43574.8|7
1736868810000|2025-01-14 15:33:30|43598.4|43578.4|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|2
1736868820000|2025-01-14 15:33:40|43598.5|43578.5|43601.2|43581.2|43601.2|43581.2|43597.3|43577.3|1
1736868830000|2025-01-14 15:33:50|43599.8|43579.8|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|2
1736868840000|2025-01-14 15:34:00|43601.2|43581.2|43602.3|43582.3|43604.8|43584.8|43599.8|43579.8|2
1736868850000|2025-01-14 15:34:10|43601.2|43581.2|43602.3|43582.3|43604.8|43584.8|43601.2|43581.2|2
1736868860000|2025-01-14 15:34:20|||||||||1
1736868870000|2025-01-14 15:34:30|43599.8|43579.8|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|4
1736868880000|2025-01-14 15:34:40|43601|43581|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|5
1736868890000|2025-01-14 15:34:50|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|13
1736868900000|2025-01-14 15:35:00|43599.8|43579.8|43596|43576|43599.8|43579.8|43596|43576|2
1736868910000|2025-01-14 15:35:10|43594.8|43574.8|43592.3|43572.3|43597.3|43577.3|43592.3|43572.3|8
1736868920000|2025-01-14 15:35:20|43591.2|43571.2|43589.8|43569.8|43591.2|43571.2|43587.3|43567.3|9
1736868930000|2025-01-14 15:35:30|43592.3|43572.3|43601|43581|43601|43581|43592.3|43572.3|12
1736868940000|2025-01-14 15:35:40|43602.3|43582.3|43589.8|43569.8|43603.5|43583.5|43589.8|43569.8|3
1736868950000|2025-01-14 15:35:50|43594.8|43574.8|43602.3|43582.3|43602.3|43582.3|43594.8|43574.8|4
1736868960000|2025-01-14 15:36:00|43599.8|43579.8|43594.8|43574.8|43602.3|43582.3|43594.8|43574.8|7
1736868970000|2025-01-14 15:36:10|43593.7|43573.7|43594.8|43574.8|43594.8|43574.8|43592.3|43572.3|3
1736868980000|2025-01-14 15:36:20|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|2
1736868990000|2025-01-14 15:36:30|43601|43581|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|7
1736869000000|2025-01-14 15:36:40|43603.5|43583.5|43604.8|43584.8|43607.3|43587.3|43603.5|43583.5|5
1736869010000|2025-01-14 15:36:50|43603.7|43583.7|43603.5|43583.5|43604.8|43584.8|43602.3|43582.3|0
1736869020000|2025-01-14 15:37:00|43604.8|43584.8|43599.8|43579.8|43604.8|43584.8|43599.8|43579.8|3
1736869030000|2025-01-14 15:37:10|43601|43581|43603.5|43583.5|43603.5|43583.5|43601|43581|1
1736869040000|2025-01-14 15:37:20|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|9
1736869050000|2025-01-14 15:37:30|43603.3|43583.3|43617.1|43597.1|43617.1|43597.1|43603.3|43583.3|69
1736869060000|2025-01-14 15:37:40|43619.6|43599.6|43619.6|43599.6|43624.6|43604.6|43619.6|43599.6|11
1736869070000|2025-01-14 15:37:50|43617.1|43597.1|43612.1|43592.1|43617.1|43597.1|43612.1|43592.1|7
1736869080000|2025-01-14 15:38:00|43609.6|43589.6|43607.1|43587.1|43611|43591|43607.1|43587.1|8
1736869090000|2025-01-14 15:38:10|43604.6|43584.6|43604.6|43584.6|43607.1|43587.1|43604.6|43584.6|4
1736869100000|2025-01-14 15:38:20|43603.5|43583.5|43607.1|43587.1|43609.6|43589.6|43603.5|43583.5|6
1736869110000|2025-01-14 15:38:30|43609.6|43589.6|43603.5|43583.5|43609.6|43589.6|43603.5|43583.5|8
1736869120000|2025-01-14 15:38:40|43601|43581|43597.3|43577.3|43603.5|43583.5|43594.8|43574.8|2
1736869130000|2025-01-14 15:38:50|43599.8|43579.8|43607.3|43587.3|43607.3|43587.3|43599.8|43579.8|2
1736869140000|2025-01-14 15:39:00|43604.8|43584.8|43609.8|43589.8|43609.8|43589.8|43604.8|43584.8|7
1736869150000|2025-01-14 15:39:10|43611|43591|43612.1|43592.1|43613.5|43593.5|43609.8|43589.8|1
1736869160000|2025-01-14 15:39:20|43613.5|43593.5|43611|43591|43613.5|43593.5|43611|43591|1
1736869170000|2025-01-14 15:39:30|43612.1|43592.1|43612.1|43592.1|43613.5|43593.5|43609.8|43589.8|54
1736869180000|2025-01-14 15:39:40|43611|43591|43612.1|43592.1|43612.1|43592.1|43609.6|43589.6|10
1736869190000|2025-01-14 15:39:50|43611|43591|43613.3|43593.3|43613.3|43593.3|43609.6|43589.6|2
1736869200000|2025-01-14 15:40:00|43614.4|43594.4|43612.1|43592.1|43615.8|43595.8|43612.1|43592.1|6
1736869210000|2025-01-14 15:40:10|43613.3|43593.3|43613.3|43593.3|43615.8|43595.8|43612.1|43592.1|5
1736869220000|2025-01-14 15:40:20|43614.4|43594.4|43604.8|43584.8|43615.8|43595.8|43604.8|43584.8|44
1736869230000|2025-01-14 15:40:30|43607.3|43587.3|43606|43586|43607.3|43587.3|43606|43586|10
1736869240000|2025-01-14 15:40:40|||||||||3
1736869250000|2025-01-14 15:40:50|||||||||13
1736869260000|2025-01-14 15:41:00|43604.8|43584.8|43609.8|43589.8|43613.5|43593.5|43604.8|43584.8|9
1736869270000|2025-01-14 15:41:10|43611|43591|43607.3|43587.3|43611|43591|43607.3|43587.3|18
1736869280000|2025-01-14 15:41:20|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|3
1736869290000|2025-01-14 15:41:30|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43604.8|43584.8|1
1736869300000|2025-01-14 15:41:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|17
1736869310000|2025-01-14 15:41:50|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|43612.1|43592.1|11
1736869320000|2025-01-14 15:42:00|43615.8|43595.8|43619.4|43599.4|43619.4|43599.4|43615.8|43595.8|26
1736869330000|2025-01-14 15:42:10|43620.8|43600.8|43627.1|43607.1|43630.8|43610.8|43620.8|43600.8|17
1736869340000|2025-01-14 15:42:20|43629.6|43609.6|43633.3|43613.3|43633.3|43613.3|43629.6|43609.6|14
1736869350000|2025-01-14 15:42:30|43634.4|43614.4|43635.8|43615.8|43635.8|43615.8|43634.4|43614.4|2
1736869360000|2025-01-14 15:42:40|43632.1|43612.1|43630.8|43610.8|43632.1|43612.1|43630.8|43610.8|7
1736869370000|2025-01-14 15:42:50|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43629.6|43609.6|1
1736869380000|2025-01-14 15:43:00|43628.5|43608.5|43629.6|43609.6|43632.1|43612.1|43627.1|43607.1|1
1736869390000|2025-01-14 15:43:10|43632.1|43612.1|43629.6|43609.6|43632.1|43612.1|43627.1|43607.1|3
1736869400000|2025-01-14 15:43:20|43628.5|43608.5|43630.8|43610.8|43632.1|43612.1|43627.1|43607.1|2
1736869410000|2025-01-14 15:43:30|43632.1|43612.1|43632.1|43612.1|43632.1|43612.1|43629.6|43609.6|3
1736869420000|2025-01-14 15:43:40|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|11
1736869430000|2025-01-14 15:43:50|||||||||5
1736869440000|2025-01-14 15:44:00|43638.1|43618.1|43636.9|43616.9|43643.3|43623.3|43636.9|43616.9|26
1736869450000|2025-01-14 15:44:10|43639.4|43619.4|43644.4|43624.4|43645.6|43625.6|43639.4|43619.4|14
1736869460000|2025-01-14 15:44:20|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|3
1736869470000|2025-01-14 15:44:30|||||||||5
1736869480000|2025-01-14 15:44:40|43639.4|43619.4|43644.4|43624.4|43644.4|43624.4|43639.4|43619.4|8
1736869490000|2025-01-14 15:44:50|43643.3|43623.3|43641.9|43621.9|43643.3|43623.3|43639.4|43619.4|3
1736869500000|2025-01-14 15:45:00|43643.1|43623.1|43641.9|43621.9|43644.4|43624.4|43639.4|43619.4|7
1736869510000|2025-01-14 15:45:10|43639.4|43619.4|43636.9|43616.9|43641.9|43621.9|43636.9|43616.9|9
1736869520000|2025-01-14 15:45:20|43634.4|43614.4|43625.8|43605.8|43634.4|43614.4|43625.8|43605.8|15
1736869530000|2025-01-14 15:45:30|43627.1|43607.1|43621.7|43601.7|43627.1|43607.1|43621.7|43601.7|56
1736869540000|2025-01-14 15:45:40|43619.4|43599.4|43622.1|43602.1|43623.3|43603.3|43619.4|43599.4|10
1736869550000|2025-01-14 15:45:50|43620.8|43600.8|43623.3|43603.3|43624.4|43604.4|43620.8|43600.8|14
1736869560000|2025-01-14 15:46:00|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|0
1736869570000|2025-01-14 15:46:10|43617.1|43597.1|43615.8|43595.8|43617.1|43597.1|43615.8|43595.8|27
1736869580000|2025-01-14 15:46:20|43612.1|43592.1|43609.6|43589.6|43612.1|43592.1|43607.1|43587.1|9
1736869590000|2025-01-14 15:46:30|43607.1|43587.1|43605.8|43585.8|43607.1|43587.1|43605.8|43585.8|2
1736869600000|2025-01-14 15:46:40|43607.1|43587.1|43613.1|43593.1|43613.1|43593.1|43604.6|43584.6|14
1736869610000|2025-01-14 15:46:50|43614.4|43594.4|43618.5|43598.5|43619.6|43599.6|43614.4|43594.4|3
1736869620000|2025-01-14 15:47:00|43619.6|43599.6|43621|43601|43623.5|43603.5|43618.5|43598.5|16
1736869630000|2025-01-14 15:47:10|43623.5|43603.5|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|14
1736869640000|2025-01-14 15:47:20|43619.8|43599.8|43623.5|43603.5|43624.8|43604.8|43619.8|43599.8|3
1736869650000|2025-01-14 15:47:30|43622.3|43602.3|43623.5|43603.5|43623.5|43603.5|43622.3|43602.3|6
1736869660000|2025-01-14 15:47:40|43624.8|43604.8|43626|43606|43626|43606|43623.5|43603.5|3
1736869670000|2025-01-14 15:47:50|43623.5|43603.5|43623.5|43603.5|43626|43606|43623.5|43603.5|13
1736869680000|2025-01-14 15:48:00|43621.2|43601.2|43618.5|43598.5|43623.5|43603.5|43617.3|43597.3|6
1736869690000|2025-01-14 15:48:10|43617.3|43597.3|43618.5|43598.5|43618.5|43598.5|43614.8|43594.8|4
1736869700000|2025-01-14 15:48:20|43619.6|43599.6|43623.3|43603.3|43624.4|43604.4|43619.6|43599.6|4
1736869710000|2025-01-14 15:48:30|43622.1|43602.1|43624.6|43604.6|43625.8|43605.8|43622.1|43602.1|5
1736869720000|2025-01-14 15:48:40|43625.8|43605.8|43627.1|43607.1|43627.1|43607.1|43625.8|43605.8|0
1736869730000|2025-01-14 15:48:50|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|5
1736869740000|2025-01-14 15:49:00|43631|43611|43628.5|43608.5|43631|43611|43628.5|43608.5|4
1736869750000|2025-01-14 15:49:10|43631|43611|43631|43611|43633.5|43613.5|43628.5|43608.5|2
1736869760000|2025-01-14 15:49:20|43628.5|43608.5|43624.8|43604.8|43628.5|43608.5|43624.8|43604.8|9
1736869770000|2025-01-14 15:49:30|43623.5|43603.5|43618.5|43598.5|43623.5|43603.5|43618.5|43598.5|0
1736869780000|2025-01-14 15:49:40|43616|43596|43618.5|43598.5|43618.5|43598.5|43616|43596|4
1736869790000|2025-01-14 15:49:50|43616|43596|43616|43596|43618.5|43598.5|43616|43596|1
1736869800000|2025-01-14 15:50:00|43617.1|43597.1|43607.3|43587.3|43618.5|43598.5|43607.3|43587.3|4
1736869810000|2025-01-14 15:50:10|43604.8|43584.8|43606|43586|43606|43586|43603.5|43583.5|7
1736869820000|2025-01-14 15:50:20|43604.8|43584.8|43599.8|43579.8|43606|43586|43598.7|43578.7|14
1736869830000|2025-01-14 15:50:30|43598.7|43578.7|43597.3|43577.3|43599.8|43579.8|43594.8|43574.8|5
1736869840000|2025-01-14 15:50:40|43598.7|43578.7|43602.3|43582.3|43602.3|43582.3|43597.3|43577.3|4
1736869850000|2025-01-14 15:50:50|43604.8|43584.8|43612.3|43592.3|43612.3|43592.3|43604.8|43584.8|14
1736869860000|2025-01-14 15:51:00|43613.5|43593.5|43619.6|43599.6|43619.6|43599.6|43612.3|43592.3|1
1736869870000|2025-01-14 15:51:10|43622.1|43602.1|43619.6|43599.6|43622.1|43602.1|43618.3|43598.3|13
1736869880000|2025-01-14 15:51:20|43617.1|43597.1|43622.1|43602.1|43622.1|43602.1|43617.1|43597.1|8
1736869890000|2025-01-14 15:51:30|43624.6|43604.6|43628.3|43608.3|43628.3|43608.3|43624.6|43604.6|5
1736869900000|2025-01-14 15:51:40|43630.8|43610.8|43636|43616|43636|43616|43630.8|43610.8|10
1736869910000|2025-01-14 15:51:50|43637.1|43617.1|43636|43616|43637.1|43617.1|43636|43616|5
1736869920000|2025-01-14 15:52:00|43637.1|43617.1|43643.5|43623.5|43644.6|43624.6|43637.1|43617.1|5
1736869930000|2025-01-14 15:52:10|43644.6|43624.6|43643.5|43623.5|43644.6|43624.6|43639.6|43619.6|10
1736869940000|2025-01-14 15:52:20|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|2
1736869950000|2025-01-14 15:52:30|||||||||8
1736869960000|2025-01-14 15:52:40|43641|43621|43638.5|43618.5|43642.1|43622.1|43637.1|43617.1|6
1736869970000|2025-01-14 15:52:50|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43634.6|43614.6|3
1736869980000|2025-01-14 15:53:00|43636|43616|43632.1|43612.1|43637.1|43617.1|43632.1|43612.1|7
1736869990000|2025-01-14 15:53:10|43629.6|43609.6|43632.1|43612.1|43632.1|43612.1|43629.6|43609.6|2
1736870000000|2025-01-14 15:53:20|43634.6|43614.6|43636|43616|43636|43616|43634.6|43614.6|31
1736870010000|2025-01-14 15:53:30|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|2
1736870020000|2025-01-14 15:53:40|43640.8|43620.8|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|1
1736870030000|2025-01-14 15:53:50|43639.6|43619.6|43637.1|43617.1|43639.6|43619.6|43637.1|43617.1|1
1736870040000|2025-01-14 15:54:00|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43637.1|43617.1|8
1736870050000|2025-01-14 15:54:10|43642.1|43622.1|43639.6|43619.6|43642.1|43622.1|43637.1|43617.1|2
1736870060000|2025-01-14 15:54:20|43638.5|43618.5|43642.1|43622.1|43642.1|43622.1|43638.5|43618.5|1
1736870070000|2025-01-14 15:54:30|43643.3|43623.3|43644.6|43624.6|43648.3|43628.3|43643.3|43623.3|34
1736870080000|2025-01-14 15:54:40|43645.8|43625.8|43649.6|43629.6|43649.6|43629.6|43645.8|43625.8|3
1736870090000|2025-01-14 15:54:50|43650.8|43630.8|43652.1|43632.1|43652.1|43632.1|43650.8|43630.8|21
1736870100000|2025-01-14 15:55:00|43654.6|43634.6|43657.1|43637.1|43657.1|43637.1|43652.1|43632.1|3
1736870110000|2025-01-14 15:55:10|43659.6|43639.6|43662.1|43642.1|43666|43646|43659.6|43639.6|13
1736870120000|2025-01-14 15:55:20|43664.6|43644.6|43674.8|43654.8|43677.1|43657.1|43664.6|43644.6|41
1736870130000|2025-01-14 15:55:30|43672.3|43652.3|43674.6|43654.6|43674.6|43654.6|43670.8|43650.8|10
1736870140000|2025-01-14 15:55:40|43670.8|43650.8|43668.3|43648.3|43673.3|43653.3|43668.3|43648.3|8
1736870150000|2025-01-14 15:55:50|43666.9|43646.9|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|6
1736870160000|2025-01-14 15:56:00|43666.9|43646.9|43668.3|43648.3|43670.8|43650.8|43665.8|43645.8|13
1736870170000|2025-01-14 15:56:10|43670.8|43650.8|43667.1|43647.1|43670.8|43650.8|43665.8|43645.8|3
1736870180000|2025-01-14 15:56:20|43668.3|43648.3|43674.6|43654.6|43678.3|43658.3|43668.3|43648.3|27
1736870190000|2025-01-14 15:56:30|43677.1|43657.1|43677.1|43657.1|43677.1|43657.1|43674.6|43654.6|6
1736870200000|2025-01-14 15:56:40|43679.6|43659.6|43677.1|43657.1|43679.6|43659.6|43677.1|43657.1|4
1736870210000|2025-01-14 15:56:50|43679.6|43659.6|43675.8|43655.8|43679.6|43659.6|43675.8|43655.8|8
1736870220000|2025-01-14 15:57:00|43678.3|43658.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|0
1736870230000|2025-01-14 15:57:10|43678.3|43658.3|43680.8|43660.8|43683.3|43663.3|43678.3|43658.3|4
1736870240000|2025-01-14 15:57:20|43678.3|43658.3|43680.8|43660.8|43680.8|43660.8|43678.3|43658.3|3
1736870250000|2025-01-14 15:57:30|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|31
1736870260000|2025-01-14 15:57:40|43686.9|43666.9|43683.3|43663.3|43686.9|43666.9|43683.3|43663.3|31
1736870270000|2025-01-14 15:57:50|43680.8|43660.8|43680.8|43660.8|43683.3|43663.3|43680.8|43660.8|0
1736870280000|2025-01-14 15:58:00|43679.6|43659.6|43679.6|43659.6|43680.8|43660.8|43679.6|43659.6|17
1736870290000|2025-01-14 15:58:10|43678.3|43658.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|9
1736870300000|2025-01-14 15:58:20|43670.8|43650.8|43670.8|43650.8|43675.8|43655.8|43670.8|43650.8|15
1736870310000|2025-01-14 15:58:30|43668.3|43648.3|43673.3|43653.3|43673.3|43653.3|43668.3|43648.3|4
1736870320000|2025-01-14 15:58:40|43672.2|43652.2|43677.2|43657.2|43677.2|43657.2|43670.8|43650.8|5
1736870330000|2025-01-14 15:58:50|43678.5|43658.5|43679.7|43659.7|43680.8|43660.8|43677.2|43657.2|1
1736870340000|2025-01-14 15:59:00|43678.5|43658.5|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|6
1736870350000|2025-01-14 15:59:10|43687.2|43667.2|43697.2|43677.2|43697.2|43677.2|43687.2|43667.2|12
1736870360000|2025-01-14 15:59:20|43696|43676|43700.8|43680.8|43700.8|43680.8|43696|43676|11
1736870370000|2025-01-14 15:59:30|43702.2|43682.2|43694.7|43674.7|43702.2|43682.2|43694.7|43674.7|4
1736870380000|2025-01-14 15:59:40|43693.5|43673.5|43693.3|43673.3|43694.7|43674.7|43692.2|43672.2|17
1736870390000|2025-01-14 15:59:50|43694.7|43674.7|43696.9|43676.9|43698.3|43678.3|43694.7|43674.7|11
1736870400000|2025-01-14 16:00:00|43700.8|43680.8|43704.4|43684.4|43706.9|43686.9|43700.8|43680.8|44
1736870410000|2025-01-14 16:00:10|43704.5|43684.5|43699.5|43679.5|43704.5|43684.5|43699.5|43679.5|13
1736870420000|2025-01-14 16:00:20|43702|43682|43699.5|43679.5|43702|43682|43697|43677|8
1736870430000|2025-01-14 16:00:30|43700.6|43680.6|43702|43682|43702|43682|43699.5|43679.5|17
1736870440000|2025-01-14 16:00:40|43704.5|43684.5|43704.5|43684.5|43707|43687|43704.5|43684.5|17
1736870450000|2025-01-14 16:00:50|43707|43687|43694.7|43674.7|43707.2|43687.2|43692.2|43672.2|25
1736870460000|2025-01-14 16:01:00|43693.5|43673.5|43697.2|43677.2|43697.2|43677.2|43692.2|43672.2|6
1736870470000|2025-01-14 16:01:10|43696|43676|43694.7|43674.7|43696|43676|43694.7|43674.7|3
1736870480000|2025-01-14 16:01:20|43693.5|43673.5|43692.2|43672.2|43693.5|43673.5|43692.2|43672.2|0
1736870490000|2025-01-14 16:01:30|43694.7|43674.7|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|5
1736870500000|2025-01-14 16:01:40|43694.7|43674.7|43689.7|43669.7|43694.7|43674.7|43689.7|43669.7|7
1736870510000|2025-01-14 16:01:50|43687.2|43667.2|43684.7|43664.7|43689.7|43669.7|43684.7|43664.7|12
1736870520000|2025-01-14 16:02:00|43685.8|43665.8|43699.7|43679.7|43699.7|43679.7|43685.8|43665.8|11
1736870530000|2025-01-14 16:02:10|43702.2|43682.2|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|2
1736870540000|2025-01-14 16:02:20|43696|43676|43690.8|43670.8|43696|43676|43689.7|43669.7|6
1736870550000|2025-01-14 16:02:30|43692.2|43672.2|43684.9|43664.9|43692.2|43672.2|43682.4|43662.4|75
1736870560000|2025-01-14 16:02:40|43682.4|43662.4|43679.9|43659.9|43684.9|43664.9|43679.9|43659.9|2
1736870570000|2025-01-14 16:02:50|43678.7|43658.7|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|1
1736870580000|2025-01-14 16:03:00|43678.7|43658.7|43677.4|43657.4|43679.9|43659.9|43677.4|43657.4|2
1736870590000|2025-01-14 16:03:10|43676.2|43656.2|43674.9|43654.9|43676.2|43656.2|43674.9|43654.9|12
1736870600000|2025-01-14 16:03:20|43672.4|43652.4|43664.9|43644.9|43672.4|43652.4|43664.9|43644.9|6
1736870610000|2025-01-14 16:03:30|43663.7|43643.7|43662.4|43642.4|43664.9|43644.9|43662.4|43642.4|3
1736870620000|2025-01-14 16:03:40|43664.9|43644.9|43663.7|43643.7|43664.9|43644.9|43659.9|43639.9|10
1736870630000|2025-01-14 16:03:50|43662.4|43642.4|43657.4|43637.4|43662.4|43642.4|43657.4|43637.4|13
1736870640000|2025-01-14 16:04:00|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|5
1736870650000|2025-01-14 16:04:10|43652.6|43632.6|43654.9|43634.9|43654.9|43634.9|43651.2|43631.2|10
1736870660000|2025-01-14 16:04:20|43649.9|43629.9|43647.4|43627.4|43649.9|43629.9|43644.9|43624.9|8
1736870670000|2025-01-14 16:04:30|||||||||1
1736870680000|2025-01-14 16:04:40|43649.9|43629.9|43652.4|43632.4|43652.4|43632.4|43649.9|43629.9|12
1736870690000|2025-01-14 16:04:50|43653.5|43633.5|43654.9|43634.9|43657.4|43637.4|43653.5|43633.5|2
1736870700000|2025-01-14 16:05:00|43657.4|43637.4|43647.4|43627.4|43657.4|43637.4|43644.9|43624.9|4
1736870710000|2025-01-14 16:05:10|43648.5|43628.5|43656|43636|43656|43636|43648.5|43628.5|5
1736870720000|2025-01-14 16:05:20|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|16
1736870730000|2025-01-14 16:05:30|43658.5|43638.5|43659.9|43639.9|43659.9|43639.9|43658.5|43638.5|1
1736870740000|2025-01-14 16:05:40|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|6
1736870750000|2025-01-14 16:05:50|43666|43646|43671|43651|43673.5|43653.5|43666|43646|19
1736870760000|2025-01-14 16:06:00|43669.9|43649.9|43663.7|43643.7|43669.9|43649.9|43663.7|43643.7|63
1736870770000|2025-01-14 16:06:10|43666.2|43646.2|43662.6|43642.6|43666.2|43646.2|43662.6|43642.6|3
1736870780000|2025-01-14 16:06:20|||||||||2
1736870790000|2025-01-14 16:06:30|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43662.6|43642.6|11
1736870800000|2025-01-14 16:06:40|43666.2|43646.2|43660.1|43640.1|43666.2|43646.2|43660.1|43640.1|3
1736870810000|2025-01-14 16:06:50|43662.6|43642.6|43666.2|43646.2|43666.2|43646.2|43661.2|43641.2|10
1736870820000|2025-01-14 16:07:00|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|0
1736870830000|2025-01-14 16:07:10|43667.4|43647.4|43656.4|43636.4|43667.4|43647.4|43656.4|43636.4|19
1736870850000|2025-01-14 16:07:30|43655.3|43635.3|43648.9|43628.9|43655.3|43635.3|43648.9|43628.9|4
1736870860000|2025-01-14 16:07:40|43647.6|43627.6|43633.7|43613.7|43647.6|43627.6|43632.6|43612.6|16
1736870870000|2025-01-14 16:07:50|43632.6|43612.6|43636.2|43616.2|43636.2|43616.2|43632.6|43612.6|9
1736870880000|2025-01-14 16:08:00|43637.6|43617.6|43645.1|43625.1|43646.2|43626.2|43637.6|43617.6|9
1736870890000|2025-01-14 16:08:10|43647.6|43627.6|43643.7|43623.7|43647.6|43627.6|43642.6|43622.6|1
1736870900000|2025-01-14 16:08:20|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|0
1736870910000|2025-01-14 16:08:30|43641.2|43621.2|43640.1|43620.1|43642.6|43622.6|43638.7|43618.7|0
1736870920000|2025-01-14 16:08:40|43638.7|43618.7|43648.9|43628.9|43648.9|43628.9|43638.7|43618.7|4
1736870930000|2025-01-14 16:08:50|43650.1|43630.1|43648.7|43628.7|43652.6|43632.6|43647.6|43627.6|1
1736870940000|2025-01-14 16:09:00|43647.6|43627.6|43652.4|43632.4|43652.4|43632.4|43647.6|43627.6|2
1736870950000|2025-01-14 16:09:10|43653.7|43633.7|43657.6|43637.6|43657.6|43637.6|43653.7|43633.7|4
1736870960000|2025-01-14 16:09:20|43658.7|43638.7|43663.5|43643.5|43663.5|43643.5|43658.7|43638.7|6
1736870970000|2025-01-14 16:09:30|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|2
1736870980000|2025-01-14 16:09:40|43665.8|43645.8|43663.5|43643.5|43667.2|43647.2|43663.5|43643.5|92
1736870990000|2025-01-14 16:09:50|43664.7|43644.7|43661|43641|43664.7|43644.7|43661|43641|0
1736871000000|2025-01-14 16:10:00|43659.9|43639.9|43661|43641|43661|43641|43658.7|43638.7|11
1736871010000|2025-01-14 16:10:10|43662.2|43642.2|43659.9|43639.9|43663.5|43643.5|43659.9|43639.9|2
1736871030000|2025-01-14 16:10:30|43658.7|43638.7|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|0
1736871040000|2025-01-14 16:10:40|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|8
1736871050000|2025-01-14 16:10:50|43649.9|43629.9|43654.9|43634.9|43654.9|43634.9|43648.7|43628.7|1
1736871070000|2025-01-14 16:11:10|43656|43636|43659.7|43639.7|43659.7|43639.7|43656|43636|12
1736871080000|2025-01-14 16:11:20|43662.2|43642.2|43662.4|43642.4|43662.4|43642.4|43661|43641|6
1736871090000|2025-01-14 16:11:30|43661|43641|43659.9|43639.9|43661|43641|43659.9|43639.9|5
1736871100000|2025-01-14 16:11:40|43661.2|43641.2|43659.9|43639.9|43661.2|43641.2|43659.9|43639.9|2
1736871110000|2025-01-14 16:11:50|43661.2|43641.2|43662.4|43642.4|43664.9|43644.9|43659.9|43639.9|6
1736871120000|2025-01-14 16:12:00|43661|43641|43661|43641|43661|43641|43659.9|43639.9|3
1736871130000|2025-01-14 16:12:10|43663.7|43643.7|43659.9|43639.9|43664.9|43644.9|43659.9|43639.9|9
1736871140000|2025-01-14 16:12:20|43654.9|43634.9|43652.4|43632.4|43654.9|43634.9|43652.4|43632.4|3
1736871150000|2025-01-14 16:12:30|43649.9|43629.9|43643.5|43623.5|43649.9|43629.9|43643.5|43623.5|1
1736871160000|2025-01-14 16:12:40|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43639.9|43619.9|4
1736871170000|2025-01-14 16:12:50|43643.7|43623.7|43644.9|43624.9|43644.9|43624.9|43643.7|43623.7|0
1736871180000|2025-01-14 16:13:00|||||||||1
1736871190000|2025-01-14 16:13:10|43647.2|43627.2|43651|43631|43651|43631|43647.2|43627.2|2
1736871200000|2025-01-14 16:13:20|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|7
1736871210000|2025-01-14 16:13:30|43656|43636|43657.4|43637.4|43657.4|43637.4|43654.9|43634.9|0
1736871220000|2025-01-14 16:13:40|43656.2|43636.2|43654.9|43634.9|43656.2|43636.2|43654.9|43634.9|8
1736871230000|2025-01-14 16:13:50|43657.4|43637.4|43656|43636|43657.4|43637.4|43656|43636|1
1736871240000|2025-01-14 16:14:00|43657.4|43637.4|43659.9|43639.9|43659.9|43639.9|43657.4|43637.4|11
1736871250000|2025-01-14 16:14:10|43658.7|43638.7|43657.4|43637.4|43658.7|43638.7|43654.9|43634.9|14
1736871260000|2025-01-14 16:14:20|43656|43636|43659.9|43639.9|43659.9|43639.9|43656|43636|3
1736871270000|2025-01-14 16:14:30|43661|43641|43659.9|43639.9|43663.7|43643.7|43659.9|43639.9|2
1736871280000|2025-01-14 16:14:40|||||||||6
1736871290000|2025-01-14 16:14:50|43661|43641|43662.4|43642.4|43664.9|43644.9|43659.9|43639.9|36
1736871300000|2025-01-14 16:15:00|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43657.4|43637.4|5
1736871310000|2025-01-14 16:15:10|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|7
1736871320000|2025-01-14 16:15:20|43658.7|43638.7|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|0
1736871330000|2025-01-14 16:15:30|43659.9|43639.9|43657.4|43637.4|43659.9|43639.9|43654.9|43634.9|1
1736871340000|2025-01-14 16:15:40|43656.2|43636.2|43657.4|43637.4|43658.7|43638.7|43654.9|43634.9|6
1736871350000|2025-01-14 16:15:50|43656.2|43636.2|43654.9|43634.9|43656.2|43636.2|43654.9|43634.9|5
1736871360000|2025-01-14 16:16:00|43656|43636|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|5
1736871370000|2025-01-14 16:16:10|43658.5|43638.5|43654.9|43634.9|43658.5|43638.5|43654.9|43634.9|6
1736871380000|2025-01-14 16:16:20|43652.4|43632.4|43654.9|43634.9|43656|43636|43652.4|43632.4|5
1736871390000|2025-01-14 16:16:30|43653.7|43633.7|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|1
1736871400000|2025-01-14 16:16:40|43656|43636|43661|43641|43661|43641|43656|43636|7
1736871410000|2025-01-14 16:16:50|43663.5|43643.5|43664.9|43644.9|43664.9|43644.9|43661|43641|19
1736871420000|2025-01-14 16:17:00|43662.4|43642.4|43659.9|43639.9|43662.4|43642.4|43659.9|43639.9|6
1736871430000|2025-01-14 16:17:10|43658.7|43638.7|43649.9|43629.9|43658.7|43638.7|43649.9|43629.9|17
1736871440000|2025-01-14 16:17:20|43648.7|43628.7|43644.9|43624.9|43648.7|43628.7|43644.9|43624.9|0
1736871450000|2025-01-14 16:17:30|43647.4|43627.4|43649.9|43629.9|43649.9|43629.9|43647.4|43627.4|1
1736871460000|2025-01-14 16:17:40|||||||||5
1736871470000|2025-01-14 16:17:50|43648.7|43628.7|43647.4|43627.4|43648.7|43628.7|43646|43626|1
1736871480000|2025-01-14 16:18:00|43644.9|43624.9|43642.4|43622.4|43644.9|43624.9|43641.2|43621.2|6
1736871490000|2025-01-14 16:18:10|43643.5|43623.5|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|2
1736871500000|2025-01-14 16:18:20|43644.9|43624.9|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|12
1736871510000|2025-01-14 16:18:30|43637.4|43617.4|43637.4|43617.4|43638.7|43618.7|43637.4|43617.4|2
1736871520000|2025-01-14 16:18:40|43638.5|43618.5|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|2
1736871530000|2025-01-14 16:18:50|43638.5|43618.5|43634.9|43614.9|43639.9|43619.9|43634.9|43614.9|5
1736871540000|2025-01-14 16:19:00|43636|43616|43642.4|43622.4|43642.4|43622.4|43636|43616|3
1736871550000|2025-01-14 16:19:10|43639.9|43619.9|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|39
1736871560000|2025-01-14 16:19:20|43639.9|43619.9|43634.9|43614.9|43639.9|43619.9|43633.7|43613.7|4
1736871570000|2025-01-14 16:19:30|43633.8|43613.8|43621.3|43601.3|43633.8|43613.8|43621.3|43601.3|16
1736871580000|2025-01-14 16:19:40|||||||||6
1736871590000|2025-01-14 16:19:50|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1736871600000|2025-01-14 16:20:00|43612.6|43592.6|43607.6|43587.6|43612.6|43592.6|43607.6|43587.6|10
1736871610000|2025-01-14 16:20:10|43604|43584|43592.6|43572.6|43604|43584|43589|43569|16
1736871620000|2025-01-14 16:20:20|43593.8|43573.8|43592.6|43572.6|43595.1|43575.1|43592.6|43572.6|9
1736871630000|2025-01-14 16:20:30|43590.1|43570.1|43587.6|43567.6|43590.1|43570.1|43587.6|43567.6|22
1736871640000|2025-01-14 16:20:40|43592.6|43572.6|43602.4|43582.4|43604.9|43584.9|43592.6|43572.6|19
1736871650000|2025-01-14 16:20:50|43601|43581|43598.5|43578.5|43601|43581|43598.5|43578.5|4
1736871660000|2025-01-14 16:21:00|43599.7|43579.7|43589.9|43569.9|43601|43581|43589.9|43569.9|16
1736871670000|2025-01-14 16:21:10|43584.9|43564.9|43586.3|43566.3|43589.9|43569.9|43584.9|43564.9|16
1736871680000|2025-01-14 16:21:20|43584.9|43564.9|43559.7|43539.7|43584.9|43564.9|43559.7|43539.7|63
1736871690000|2025-01-14 16:21:30|43562.2|43542.2|43555.1|43535.1|43562.2|43542.2|43552.6|43532.6|12
1736871700000|2025-01-14 16:21:40|43554|43534|43552.6|43532.6|43554|43534|43552.6|43532.6|6
1736871710000|2025-01-14 16:21:50|43550.1|43530.1|43545.1|43525.1|43550.1|43530.1|43544|43524|11
1736871720000|2025-01-14 16:22:00|43546.5|43526.5|43555.1|43535.1|43555.1|43535.1|43546.5|43526.5|61
1736871730000|2025-01-14 16:22:10|43556.5|43536.5|43557.6|43537.6|43557.6|43537.6|43553.8|43533.8|7
1736871740000|2025-01-14 16:22:20|43552.6|43532.6|43547.6|43527.6|43552.6|43532.6|43547.6|43527.6|6
1736871750000|2025-01-14 16:22:30|||||||||12
1736871760000|2025-01-14 16:22:40|43551.5|43531.5|43557.6|43537.6|43557.6|43537.6|43551.5|43531.5|33
1736871770000|2025-01-14 16:22:50|43559|43539|43562.6|43542.6|43563.8|43543.8|43559|43539|13
1736871780000|2025-01-14 16:23:00|43563.8|43543.8|43566.5|43546.5|43567.6|43547.6|43562.6|43542.6|8
1736871790000|2025-01-14 16:23:10|43565.3|43545.3|43565.1|43545.1|43565.3|43545.3|43562.6|43542.6|7
1736871800000|2025-01-14 16:23:20|43563.8|43543.8|43567.6|43547.6|43567.6|43547.6|43562.6|43542.6|3
1736871810000|2025-01-14 16:23:30|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43567.6|43547.6|1
1736871820000|2025-01-14 16:23:40|43569.9|43549.9|43575.1|43555.1|43575.1|43555.1|43569.9|43549.9|3
1736871830000|2025-01-14 16:23:50|43576.3|43556.3|43572.6|43552.6|43576.3|43556.3|43572.6|43552.6|4
1736871840000|2025-01-14 16:24:00|43567.6|43547.6|43572.6|43552.6|43572.6|43552.6|43567.6|43547.6|14
1736871850000|2025-01-14 16:24:10|43571.5|43551.5|43571.5|43551.5|43572.6|43552.6|43571.5|43551.5|3
1736871860000|2025-01-14 16:24:20|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|0
1736871870000|2025-01-14 16:24:30|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|23
1736871880000|2025-01-14 16:24:40|43559|43539|43562.6|43542.6|43562.6|43542.6|43559|43539|3
1736871890000|2025-01-14 16:24:50|43563.8|43543.8|43562.6|43542.6|43566.3|43546.3|43562.6|43542.6|6
1736871900000|2025-01-14 16:25:00|43561.5|43541.5|43559|43539|43561.5|43541.5|43559|43539|4
1736871910000|2025-01-14 16:25:10|43556.5|43536.5|43562.6|43542.6|43562.6|43542.6|43556.5|43536.5|13
1736871920000|2025-01-14 16:25:20|43561.5|43541.5|43562.6|43542.6|43562.6|43542.6|43560.1|43540.1|1
1736871930000|2025-01-14 16:25:30|43560.1|43540.1|43557.6|43537.6|43560.1|43540.1|43557.6|43537.6|2
1736871940000|2025-01-14 16:25:40|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|1
1736871960000|2025-01-14 16:26:00|43554.4|43534.4|43537.8|43517.8|43554.4|43534.4|43537.8|43517.8|112
1736871970000|2025-01-14 16:26:10|43536.5|43516.5|43537.6|43517.6|43537.6|43517.6|43530.1|43510.1|10
1736871980000|2025-01-14 16:26:20|43538.8|43518.8|43537.6|43517.6|43541.5|43521.5|43537.6|43517.6|1
1736871990000|2025-01-14 16:26:30|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|2
1736872000000|2025-01-14 16:26:40|43540.1|43520.1|43544|43524|43544|43524|43539|43519|10
1736872010000|2025-01-14 16:26:50|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1736872030000|2025-01-14 16:27:10|43549|43529|43552.6|43532.6|43552.6|43532.6|43549|43529|24
1736872040000|2025-01-14 16:27:20|43553.8|43533.8|43552.6|43532.6|43555.1|43535.1|43552.6|43532.6|4
1736872050000|2025-01-14 16:27:30|43553.8|43533.8|43557.6|43537.6|43557.6|43537.6|43553.8|43533.8|1
1736872060000|2025-01-14 16:27:40|43552.6|43532.6|43557.6|43537.6|43557.6|43537.6|43552.6|43532.6|8
1736872070000|2025-01-14 16:27:50|43558.8|43538.8|43560.1|43540.1|43560.1|43540.1|43557.6|43537.6|6
1736872080000|2025-01-14 16:28:00|43561.3|43541.3|43564|43544|43564|43544|43561.3|43541.3|10
1736872090000|2025-01-14 16:28:10|43562.6|43542.6|43567.6|43547.6|43567.6|43547.6|43562.6|43542.6|3
1736872100000|2025-01-14 16:28:20|||||||||1
1736872110000|2025-01-14 16:28:30|43565.3|43545.3|43517.6|43497.6|43565.3|43545.3|43507.6|43487.6|69
1736872120000|2025-01-14 16:28:40|43518.8|43498.8|43512.6|43492.6|43520.1|43500.1|43512.6|43492.6|25
1736872130000|2025-01-14 16:28:50|43513.8|43493.8|43527.6|43507.6|43527.6|43507.6|43513.8|43493.8|21
1736872140000|2025-01-14 16:29:00|43525.3|43505.3|43532.6|43512.6|43532.6|43512.6|43522.6|43502.6|48
1736872150000|2025-01-14 16:29:10|43535.1|43515.1|43544|43524|43544|43524|43535.1|43515.1|20
1736872160000|2025-01-14 16:29:20|43545.1|43525.1|43547.6|43527.6|43550.1|43530.1|43545.1|43525.1|21
1736872170000|2025-01-14 16:29:30|43550.1|43530.1|43547.6|43527.6|43552.6|43532.6|43547.6|43527.6|13
1736872180000|2025-01-14 16:29:40|43546.5|43526.5|43552.6|43532.6|43552.6|43532.6|43545.1|43525.1|8
1736872190000|2025-01-14 16:29:50|43553.8|43533.8|43547.6|43527.6|43563.6|43543.6|43547.6|43527.6|129
1736872200000|2025-01-14 16:30:00|43545.1|43525.1|43540.1|43520.1|43545.1|43525.1|43535.1|43515.1|16
1736872210000|2025-01-14 16:30:10|43541.3|43521.3|43547.6|43527.6|43550.1|43530.1|43541.3|43521.3|3
1736872220000|2025-01-14 16:30:20|43545.1|43525.1|43543.8|43523.8|43545.1|43525.1|43537.6|43517.6|30
1736872230000|2025-01-14 16:30:30|43547.6|43527.6|43550.1|43530.1|43552.6|43532.6|43547.6|43527.6|9
1736872240000|2025-01-14 16:30:40|43549|43529|43552.6|43532.6|43552.6|43532.6|43547.6|43527.6|8
1736872250000|2025-01-14 16:30:50|43551.5|43531.5|43552.6|43532.6|43552.6|43532.6|43547.6|43527.6|7
1736872260000|2025-01-14 16:31:00|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43547.6|43527.6|9
1736872270000|2025-01-14 16:31:10|43551.3|43531.3|43552.6|43532.6|43552.6|43532.6|43551.3|43531.3|3
1736872280000|2025-01-14 16:31:20|43553.8|43533.8|43536.5|43516.5|43553.8|43533.8|43535.1|43515.1|14
1736872290000|2025-01-14 16:31:30|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43532.6|43512.6|5
1736872300000|2025-01-14 16:31:40|43536.5|43516.5|43539|43519|43539|43519|43535.1|43515.1|7
1736872310000|2025-01-14 16:31:50|43541.5|43521.5|43539|43519|43541.5|43521.5|43539|43519|2
1736872320000|2025-01-14 16:32:00|43537.6|43517.6|43538.8|43518.8|43538.8|43518.8|43532.6|43512.6|9
1736872330000|2025-01-14 16:32:10|43540.1|43520.1|43543.8|43523.8|43545.1|43525.1|43537.6|43517.6|6
1736872340000|2025-01-14 16:32:20|43542.6|43522.6|43545.1|43525.1|43545.1|43525.1|43542.6|43522.6|15
1736872350000|2025-01-14 16:32:30|43546.3|43526.3|43552.6|43532.6|43552.6|43532.6|43546.3|43526.3|7
1736872360000|2025-01-14 16:32:40|43554.9|43534.9|43555.1|43535.1|43557.6|43537.6|43553.8|43533.8|12
1736872370000|2025-01-14 16:32:50|43552.6|43532.6|43554|43534|43555.1|43535.1|43552.6|43532.6|155
1736872380000|2025-01-14 16:33:00|43556.5|43536.5|43552.8|43532.8|43558.8|43538.8|43552.8|43532.8|49
1736872390000|2025-01-14 16:33:10|43551.7|43531.7|43540.5|43520.5|43552.8|43532.8|43540.5|43520.5|250
1736872400000|2025-01-14 16:33:20|43538|43518|43515.5|43495.5|43538|43518|43514.4|43494.4|24
1736872410000|2025-01-14 16:33:30|43516.7|43496.7|43518|43498|43518|43498|43513|43493|225
1736872420000|2025-01-14 16:33:40|43520.5|43500.5|43525.5|43505.5|43525.5|43505.5|43518|43498|6
1736872430000|2025-01-14 16:33:50|43523|43503|43525.5|43505.5|43528|43508|43523|43503|17
1736872440000|2025-01-14 16:34:00|43521.9|43501.9|43503.2|43483.2|43521.9|43501.9|43503.2|43483.2|73
1736872450000|2025-01-14 16:34:10|43500.7|43480.7|43510.7|43490.7|43513.2|43493.2|43500.7|43480.7|39
1736872460000|2025-01-14 16:34:20|43511.9|43491.9|43513.2|43493.2|43513.2|43493.2|43511.9|43491.9|9
1736872470000|2025-01-14 16:34:30|43514.4|43494.4|43510.7|43490.7|43515.7|43495.7|43510.7|43490.7|25
1736872480000|2025-01-14 16:34:40|43509.6|43489.6|43503.3|43483.3|43509.6|43489.6|43500.8|43480.8|12
1736872490000|2025-01-14 16:34:50|43502.1|43482.1|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|11
1736872500000|2025-01-14 16:35:00|43504.6|43484.6|43513.3|43493.3|43518.3|43498.3|43503.3|43483.3|23
1736872510000|2025-01-14 16:35:10|43510.8|43490.8|43503.3|43483.3|43510.8|43490.8|43503.3|43483.3|5
1736872520000|2025-01-14 16:35:20|43504.4|43484.4|43500.8|43480.8|43504.4|43484.4|43500.8|43480.8|1
1736872530000|2025-01-14 16:35:30|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|6
1736872540000|2025-01-14 16:35:40|43498.3|43478.3|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|0
1736872550000|2025-01-14 16:35:50|43492.1|43472.1|43483.5|43463.5|43492.1|43472.1|43481|43461|124
1736872560000|2025-01-14 16:36:00|43479.8|43459.8|43466|43446|43479.8|43459.8|43466|43446|20
1736872570000|2025-01-14 16:36:10|43468.5|43448.5|43477.1|43457.1|43478.5|43458.5|43468.5|43448.5|8
1736872580000|2025-01-14 16:36:20|43478.3|43458.3|43483.3|43463.3|43485.8|43465.8|43477.1|43457.1|18
1736872590000|2025-01-14 16:36:30|43480.8|43460.8|43478.3|43458.3|43480.8|43460.8|43478.3|43458.3|12
1736872600000|2025-01-14 16:36:40|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43470.8|43450.8|47
1736872610000|2025-01-14 16:36:50|43479.6|43459.6|43479.6|43459.6|43483.3|43463.3|43478.3|43458.3|5
1736872620000|2025-01-14 16:37:00|43478.3|43458.3|43481.9|43461.9|43483.3|43463.3|43475.8|43455.8|16
1736872630000|2025-01-14 16:37:10|43482.1|43462.1|43480.8|43460.8|43485.8|43465.8|43478.3|43458.3|5
1736872640000|2025-01-14 16:37:20|43479.6|43459.6|43495.8|43475.8|43495.8|43475.8|43477.1|43457.1|40
1736872650000|2025-01-14 16:37:30|43498.3|43478.3|43508.3|43488.3|43509.4|43489.4|43495.8|43475.8|18
1736872660000|2025-01-14 16:37:40|43510.8|43490.8|43505.8|43485.8|43510.8|43490.8|43505.8|43485.8|41
1736872670000|2025-01-14 16:37:50|43509.4|43489.4|43508.3|43488.3|43510.8|43490.8|43508.3|43488.3|8
1736872680000|2025-01-14 16:38:00|43510.8|43490.8|43500.8|43480.8|43510.8|43490.8|43500.8|43480.8|12
1736872690000|2025-01-14 16:38:10|43499.6|43479.6|43490.8|43470.8|43499.6|43479.6|43489.4|43469.4|11
1736872700000|2025-01-14 16:38:20|43489.4|43469.4|43483.3|43463.3|43489.4|43469.4|43483.3|43463.3|23
1736872710000|2025-01-14 16:38:30|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|1
1736872720000|2025-01-14 16:38:40|43487.1|43467.1|43479.6|43459.6|43490.8|43470.8|43479.6|43459.6|11
1736872730000|2025-01-14 16:38:50|43478.5|43458.5|43477.1|43457.1|43479.6|43459.6|43476|43456|1
1736872740000|2025-01-14 16:39:00|43478.3|43458.3|43475.8|43455.8|43480.8|43460.8|43475.8|43455.8|7
1736872750000|2025-01-14 16:39:10|43473.3|43453.3|43496.9|43476.9|43496.9|43476.9|43473.3|43453.3|37
1736872760000|2025-01-14 16:39:20|43495.8|43475.8|43495.8|43475.8|43499.4|43479.4|43495.8|43475.8|2
1736872770000|2025-01-14 16:39:30|||||||||1
1736872780000|2025-01-14 16:39:40|43494.4|43474.4|43490.8|43470.8|43494.4|43474.4|43490.8|43470.8|4
1736872790000|2025-01-14 16:39:50|43491.9|43471.9|43490.8|43470.8|43492.1|43472.1|43485.8|43465.8|6
1736872800000|2025-01-14 16:40:00|43491.9|43471.9|43490.8|43470.8|43498.3|43478.3|43490.8|43470.8|17
1736872810000|2025-01-14 16:40:10|43489.6|43469.6|43489.4|43469.4|43490.8|43470.8|43485.8|43465.8|3
1736872820000|2025-01-14 16:40:20|43489.6|43469.6|43488.3|43468.3|43493.3|43473.3|43488.3|43468.3|8
1736872830000|2025-01-14 16:40:30|43487.1|43467.1|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|3
1736872840000|2025-01-14 16:40:40|43483.5|43463.5|43483.3|43463.3|43483.5|43463.5|43482.1|43462.1|3
1736872850000|2025-01-14 16:40:50|43484.4|43464.4|43481.2|43461.2|43485.8|43465.8|43478.5|43458.5|320
1736872860000|2025-01-14 16:41:00|43478.7|43458.7|43471.2|43451.2|43481.2|43461.2|43466.2|43446.2|32
1736872870000|2025-01-14 16:41:10|43468.7|43448.7|43466.2|43446.2|43468.7|43448.7|43466.2|43446.2|8
1736872880000|2025-01-14 16:41:20|43467.3|43447.3|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|84
1736872890000|2025-01-14 16:41:30|43461|43441|43453.7|43433.7|43461|43441|43453.7|43433.7|30
1736872900000|2025-01-14 16:41:40|43452.3|43432.3|43453.7|43433.7|43453.7|43433.7|43452.3|43432.3|7
1736872910000|2025-01-14 16:41:50|43454.8|43434.8|43451|43431|43454.8|43434.8|43448.5|43428.5|11
1736872920000|2025-01-14 16:42:00|43452.1|43432.1|43454.8|43434.8|43454.8|43434.8|43451|43431|8
1736872930000|2025-01-14 16:42:10|43453.5|43433.5|43451|43431|43456|43436|43451|43431|8
1736872940000|2025-01-14 16:42:20|43453.5|43433.5|43453.5|43433.5|43456|43436|43453.5|43433.5|12
1736872950000|2025-01-14 16:42:30|43456|43436|43446|43426|43458.5|43438.5|43446|43426|23
1736872960000|2025-01-14 16:42:40|43442.3|43422.3|43441|43421|43443.5|43423.5|43441|43421|6
1736872970000|2025-01-14 16:42:50|43439.8|43419.8|43438.5|43418.5|43439.8|43419.8|43438.5|43418.5|12
1736872980000|2025-01-14 16:43:00|43437.3|43417.3|43436|43416|43437.3|43417.3|43436|43416|3
1736872990000|2025-01-14 16:43:10|43434.8|43414.8|43436.2|43416.2|43436.2|43416.2|43433.5|43413.5|37
1736873000000|2025-01-14 16:43:20|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|13
1736873010000|2025-01-14 16:43:30|43436|43416|43438.5|43418.5|43438.5|43418.5|43436|43416|4
1736873020000|2025-01-14 16:43:40|43441|43421|43446|43426|43446|43426|43441|43421|11
1736873030000|2025-01-14 16:43:50|43447.1|43427.1|43446|43426|43449.8|43429.8|43446|43426|15
1736873040000|2025-01-14 16:44:00|43447.1|43427.1|43447.3|43427.3|43448.5|43428.5|43446|43426|12
1736873050000|2025-01-14 16:44:10|43446|43426|43463.5|43443.5|43466|43446|43446|43426|28
1736873060000|2025-01-14 16:44:20|43464.6|43444.6|43471|43451|43471|43451|43464.6|43444.6|9
1736873070000|2025-01-14 16:44:30|43473.5|43453.5|43473.5|43453.5|43477.3|43457.3|43471|43451|6
1736873080000|2025-01-14 16:44:40|43472.1|43452.1|43476|43456|43476|43456|43471|43451|2
1736873090000|2025-01-14 16:44:50|43473.5|43453.5|43476|43456|43476|43456|43473.5|43453.5|6
1736873100000|2025-01-14 16:45:00|43473.5|43453.5|43473.5|43453.5|43478.5|43458.5|43471|43451|27
1736873110000|2025-01-14 16:45:10|43468.5|43448.5|43461|43441|43468.5|43448.5|43461|43441|7
1736873120000|2025-01-14 16:45:20|43462.3|43442.3|43463.5|43443.5|43463.5|43443.5|43461|43441|3
1736873130000|2025-01-14 16:45:30|43461|43441|43468.5|43448.5|43468.5|43448.5|43461|43441|4
1736873140000|2025-01-14 16:45:40|43471|43451|43481|43461|43481|43461|43466|43446|7
1736873150000|2025-01-14 16:45:50|43479.8|43459.8|43472.3|43452.3|43479.8|43459.8|43472.3|43452.3|3
1736873160000|2025-01-14 16:46:00|43471|43451|43461|43441|43471|43451|43461|43441|44
1736873170000|2025-01-14 16:46:10|43448.5|43428.5|43439.6|43419.6|43448.5|43428.5|43438.5|43418.5|18
1736873180000|2025-01-14 16:46:20|43442.1|43422.1|43448.5|43428.5|43451|43431|43442.1|43422.1|9
1736873190000|2025-01-14 16:46:30|43446|43426|43438.5|43418.5|43446|43426|43438.5|43418.5|7
1736873200000|2025-01-14 16:46:40|43445.8|43425.8|43456|43436|43458.5|43438.5|43445.8|43425.8|9
1736873210000|2025-01-14 16:46:50|43457.1|43437.1|43456|43436|43458.5|43438.5|43456|43436|7
1736873220000|2025-01-14 16:47:00|43454.6|43434.6|43458.3|43438.3|43458.5|43438.5|43452.3|43432.3|102
1736873230000|2025-01-14 16:47:10|43456.9|43436.9|43445.8|43425.8|43456.9|43436.9|43445.8|43425.8|8
1736873240000|2025-01-14 16:47:20|43446.9|43426.9|43445.8|43425.8|43446.9|43426.9|43445.8|43425.8|4
1736873250000|2025-01-14 16:47:30|43446.9|43426.9|43450.8|43430.8|43450.8|43430.8|43446.9|43426.9|12
1736873260000|2025-01-14 16:47:40|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|6
1736873270000|2025-01-14 16:47:50|43448.3|43428.3|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|5
1736873280000|2025-01-14 16:48:00|43452.1|43432.1|43455.8|43435.8|43458.3|43438.3|43450.8|43430.8|15
1736873290000|2025-01-14 16:48:10|43453.5|43433.5|43455.8|43435.8|43455.8|43435.8|43453.3|43433.3|3
1736873300000|2025-01-14 16:48:20|43453.1|43433.1|43445.8|43425.8|43453.1|43433.1|43445.8|43425.8|7
1736873310000|2025-01-14 16:48:30|43444.6|43424.6|43440.8|43420.8|43445.8|43425.8|43440.8|43420.8|30
1736873320000|2025-01-14 16:48:40|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|16
1736873330000|2025-01-14 16:48:50|43444.4|43424.4|43443.3|43423.3|43445.8|43425.8|43443.3|43423.3|13
1736873340000|2025-01-14 16:49:00|43441.9|43421.9|43437.1|43417.1|43441.9|43421.9|43437.1|43417.1|7
1736873350000|2025-01-14 16:49:10|43436|43416|43433.3|43413.3|43436|43416|43430.8|43410.8|15
1736873360000|2025-01-14 16:49:20|43434.4|43414.4|43438.3|43418.3|43438.3|43418.3|43434.4|43414.4|11
1736873370000|2025-01-14 16:49:30|43435.8|43415.8|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|5
1736873380000|2025-01-14 16:49:40|43430.8|43410.8|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|16
1736873390000|2025-01-14 16:49:50|43433.3|43413.3|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|7
1736873400000|2025-01-14 16:50:00|43434.4|43414.4|43433.3|43413.3|43435.8|43415.8|43433.3|43413.3|3
1736873410000|2025-01-14 16:50:10|43435.8|43415.8|43435.8|43415.8|43437.1|43417.1|43435.8|43415.8|4
1736873420000|2025-01-14 16:50:20|43438.3|43418.3|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|3
1736873430000|2025-01-14 16:50:30|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|14
1736873440000|2025-01-14 16:50:40|43439.4|43419.4|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|2
1736873450000|2025-01-14 16:50:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|7
1736873470000|2025-01-14 16:51:10|43444.6|43424.6|43453.3|43433.3|43453.3|43433.3|43444.6|43424.6|16
1736873480000|2025-01-14 16:51:20|43455.8|43435.8|43463.3|43443.3|43463.3|43443.3|43455.8|43435.8|11
1736873490000|2025-01-14 16:51:30|43464.4|43444.4|43468.3|43448.3|43468.3|43448.3|43464.4|43444.4|21
1736873500000|2025-01-14 16:51:40|43465.8|43445.8|43466.9|43446.9|43466.9|43446.9|43463.3|43443.3|15
1736873510000|2025-01-14 16:51:50|43468.1|43448.1|43461.9|43441.9|43470.8|43450.8|43460.8|43440.8|15
1736873520000|2025-01-14 16:52:00|43458.1|43438.1|43468.1|43448.1|43468.1|43448.1|43458.1|43438.1|4
1736873530000|2025-01-14 16:52:10|43471.7|43451.7|43473.1|43453.1|43476.7|43456.7|43471.7|43451.7|10
1736873540000|2025-01-14 16:52:20|43475.6|43455.6|43478.1|43458.1|43478.1|43458.1|43475.6|43455.6|3
1736873550000|2025-01-14 16:52:30|43475.6|43455.6|43475.6|43455.6|43476.9|43456.9|43475.6|43455.6|2
1736873560000|2025-01-14 16:52:40|43478.1|43458.1|43475.6|43455.6|43478.1|43458.1|43473.1|43453.1|2
1736873570000|2025-01-14 16:52:50|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43473.1|43453.1|3
1736873580000|2025-01-14 16:53:00|43480.6|43460.6|43480.6|43460.6|43483.1|43463.1|43478.1|43458.1|7
1736873590000|2025-01-14 16:53:10|43479.4|43459.4|43483.1|43463.1|43483.1|43463.1|43478.1|43458.1|4
1736873600000|2025-01-14 16:53:20|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|43485.6|43465.6|2
1736873610000|2025-01-14 16:53:30|43488.1|43468.1|43488.1|43468.1|43490.6|43470.6|43488.1|43468.1|5
1736873630000|2025-01-14 16:53:50|43490.6|43470.6|43491.7|43471.7|43491.7|43471.7|43490.6|43470.6|11
1736873640000|2025-01-14 16:54:00|43493.1|43473.1|43485.6|43465.6|43493.1|43473.1|43485.6|43465.6|3
1736873650000|2025-01-14 16:54:10|43484.4|43464.4|43480.6|43460.6|43484.4|43464.4|43479.4|43459.4|3
1736873660000|2025-01-14 16:54:20|43479.4|43459.4|43480.6|43460.6|43480.6|43460.6|43475.6|43455.6|3
1736873680000|2025-01-14 16:54:40|43481.7|43461.7|43488.1|43468.1|43488.1|43468.1|43481.7|43461.7|3
1736873690000|2025-01-14 16:54:50|43485.6|43465.6|43488.1|43468.1|43488.1|43468.1|43485.6|43465.6|4
1736873700000|2025-01-14 16:55:00|43489.4|43469.4|43488.1|43468.1|43490.6|43470.6|43488.1|43468.1|6
1736873710000|2025-01-14 16:55:10|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|1
1736873720000|2025-01-14 16:55:20|43485.8|43465.8|43483.1|43463.1|43488.1|43468.1|43483.1|43463.1|11
1736873730000|2025-01-14 16:55:30|43481.9|43461.9|43480.6|43460.6|43483.1|43463.1|43480.6|43460.6|0
1736873740000|2025-01-14 16:55:40|43478.1|43458.1|43480.6|43460.6|43483.1|43463.1|43478.1|43458.1|4
1736873750000|2025-01-14 16:55:50|43483.1|43463.1|43475.6|43455.6|43483.1|43463.1|43475.6|43455.6|3
1736873760000|2025-01-14 16:56:00|43478.1|43458.1|43470.6|43450.6|43478.1|43458.1|43470.6|43450.6|9
1736873770000|2025-01-14 16:56:10|43469.4|43449.4|43466.9|43446.9|43469.4|43449.4|43465.6|43445.6|15
1736873780000|2025-01-14 16:56:20|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|2
1736873790000|2025-01-14 16:56:30|43469.4|43449.4|43470.8|43450.8|43470.8|43450.8|43469.4|43449.4|0
1736873800000|2025-01-14 16:56:40|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1736873810000|2025-01-14 16:56:50|||||||||1
1736873820000|2025-01-14 16:57:00|43474.4|43454.4|43485.8|43465.8|43485.8|43465.8|43473.3|43453.3|9
1736873830000|2025-01-14 16:57:10|43484.7|43464.7|43480.8|43460.8|43484.7|43464.7|43478.3|43458.3|14
1736873840000|2025-01-14 16:57:20|||||||||4
1736873850000|2025-01-14 16:57:30|43483.3|43463.3|43478.5|43458.5|43483.3|43463.3|43478.5|43458.5|11
1736873860000|2025-01-14 16:57:40|43475.8|43455.8|43480.8|43460.8|43480.8|43460.8|43475.8|43455.8|0
1736873870000|2025-01-14 16:57:50|43479.4|43459.4|43475.8|43455.8|43480.8|43460.8|43475.8|43455.8|10
1736873890000|2025-01-14 16:58:10|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|3
1736873900000|2025-01-14 16:58:20|43474.5|43454.5|43472|43452|43474.5|43454.5|43470.6|43450.6|3
1736873910000|2025-01-14 16:58:30|43470.8|43450.8|43469.5|43449.5|43470.8|43450.8|43469.5|43449.5|1
1736873920000|2025-01-14 16:58:40|43468.3|43448.3|43470.8|43450.8|43470.8|43450.8|43465.8|43445.8|4
1736873930000|2025-01-14 16:58:50|43473.3|43453.3|43468.3|43448.3|43473.3|43453.3|43468.3|43448.3|8
1736873940000|2025-01-14 16:59:00|43470.6|43450.6|43473.1|43453.1|43473.1|43453.1|43470.6|43450.6|12
1736873950000|2025-01-14 16:59:10|43478.1|43458.1|43480.6|43460.6|43480.6|43460.6|43478.1|43458.1|6
1736873960000|2025-01-14 16:59:20|43483.1|43463.1|43483.1|43463.1|43485.6|43465.6|43483.1|43463.1|1
1736873970000|2025-01-14 16:59:30|43482|43462|43482|43462|43483.1|43463.1|43482|43462|2
1736873980000|2025-01-14 16:59:40|43483.1|43463.1|43478.1|43458.1|43483.1|43463.1|43475.6|43455.6|12
1736873990000|2025-01-14 16:59:50|43477|43457|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|2
1736874000000|2025-01-14 17:00:00|43474.5|43454.5|43457|43437|43474.5|43454.5|43457|43437|11
1736874010000|2025-01-14 17:00:10|43458.1|43438.1|43448.3|43428.3|43458.1|43438.1|43448.3|43428.3|26
1736874020000|2025-01-14 17:00:20|43445.8|43425.8|43433.3|43413.3|43448.3|43428.3|43433.3|43413.3|7
1736874030000|2025-01-14 17:00:30|43432.2|43412.2|43440.8|43420.8|43440.8|43420.8|43432.2|43412.2|19
1736874040000|2025-01-14 17:00:40|43439.7|43419.7|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|1
1736874050000|2025-01-14 17:00:50|43442|43422|43435.8|43415.8|43442|43422|43435.8|43415.8|4
1736874060000|2025-01-14 17:01:00|43433.5|43413.5|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|5
1736874080000|2025-01-14 17:01:20|43437|43417|43435.8|43415.8|43437|43417|43435.8|43415.8|11
1736874090000|2025-01-14 17:01:30|43437|43417|43437|43417|43437|43417|43435.8|43415.8|6
1736874100000|2025-01-14 17:01:40|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|0
1736874110000|2025-01-14 17:01:50|43435.8|43415.8|43433.3|43413.3|43435.8|43415.8|43430.8|43410.8|3
1736874120000|2025-01-14 17:02:00|43430.8|43410.8|43415.8|43395.8|43430.8|43410.8|43415.8|43395.8|31
1736874130000|2025-01-14 17:02:10|||||||||4
1736874140000|2025-01-14 17:02:20|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|12
1736874150000|2025-01-14 17:02:30|43420.8|43400.8|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|3
1736874160000|2025-01-14 17:02:40|43422.2|43402.2|43420.8|43400.8|43422.2|43402.2|43420.8|43400.8|6
1736874170000|2025-01-14 17:02:50|43418.3|43398.3|43413.3|43393.3|43418.3|43398.3|43410.8|43390.8|9
1736874180000|2025-01-14 17:03:00|43415.8|43395.8|43405.8|43385.8|43415.8|43395.8|43405.8|43385.8|31
1736874190000|2025-01-14 17:03:10|43408.3|43388.3|43400.8|43380.8|43408.3|43388.3|43400.8|43380.8|5
1736874200000|2025-01-14 17:03:20|43399.7|43379.7|43395.8|43375.8|43400.8|43380.8|43395.8|43375.8|2
1736874210000|2025-01-14 17:03:30|43397|43377|43400.8|43380.8|43400.8|43380.8|43397|43377|63
1736874220000|2025-01-14 17:03:40|43399.5|43379.5|43399.5|43379.5|43399.7|43379.7|43397|43377|3
1736874230000|2025-01-14 17:03:50|43397|43377|43393.1|43373.1|43397|43377|43393.1|43373.1|4
1736874240000|2025-01-14 17:04:00|43392|43372|43403.1|43383.1|43403.1|43383.1|43392|43372|5
1736874250000|2025-01-14 17:04:10|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|6
1736874260000|2025-01-14 17:04:20|43412|43392|43425.6|43405.6|43425.6|43405.6|43412|43392|3
1736874270000|2025-01-14 17:04:30|43423.1|43403.1|43420.6|43400.6|43424.3|43404.3|43420.6|43400.6|3
1736874280000|2025-01-14 17:04:40|43418.1|43398.1|43415.6|43395.6|43418.1|43398.1|43415.6|43395.6|1
1736874290000|2025-01-14 17:04:50|||||||||2
1736874300000|2025-01-14 17:05:00|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|43413.1|43393.1|2
1736874310000|2025-01-14 17:05:10|43410.6|43390.6|43403.1|43383.1|43410.6|43390.6|43403.1|43383.1|3
1736874320000|2025-01-14 17:05:20|43400.6|43380.6|43393.1|43373.1|43400.6|43380.6|43393.1|43373.1|1
1736874330000|2025-01-14 17:05:30|43390.6|43370.6|43391.8|43371.8|43391.8|43371.8|43390.6|43370.6|4
1736874340000|2025-01-14 17:05:40|43392|43372|43393.1|43373.1|43393.1|43373.1|43388.1|43368.1|3
1736874360000|2025-01-14 17:06:00|43394.3|43374.3|43398.1|43378.1|43398.1|43378.1|43394.3|43374.3|5
1736874370000|2025-01-14 17:06:10|43400.6|43380.6|43410.6|43390.6|43410.6|43390.6|43400.6|43380.6|7
1736874380000|2025-01-14 17:06:20|43411.8|43391.8|43413.1|43393.1|43413.1|43393.1|43411.8|43391.8|0
1736874390000|2025-01-14 17:06:30|43414.3|43394.3|43418.1|43398.1|43418.1|43398.1|43414.3|43394.3|1
1736874400000|2025-01-14 17:06:40|43419.3|43399.3|43427.9|43407.9|43427.9|43407.9|43419.3|43399.3|4
1736874410000|2025-01-14 17:06:50|43426.8|43406.8|43427.9|43407.9|43430.4|43410.4|43426.8|43406.8|3
1736874420000|2025-01-14 17:07:00|43430.4|43410.4|43440.6|43420.6|43440.6|43420.6|43430.4|43410.4|9
1736874430000|2025-01-14 17:07:10|43438.1|43418.1|43435.6|43415.6|43438.1|43418.1|43435.6|43415.6|14
1736874440000|2025-01-14 17:07:20|43438.1|43418.1|43438.1|43418.1|43439.3|43419.3|43435.6|43415.6|5
1736874450000|2025-01-14 17:07:30|43440.4|43420.4|43440.6|43420.6|43443.1|43423.1|43440.4|43420.4|3
1736874460000|2025-01-14 17:07:40|43442|43422|43420.6|43400.6|43442|43422|43420.6|43400.6|31
1736874470000|2025-01-14 17:07:50|43418.1|43398.1|43413.1|43393.1|43418.1|43398.1|43413.1|43393.1|8
1736874480000|2025-01-14 17:08:00|43414.5|43394.5|43419.5|43399.5|43419.5|43399.5|43414.5|43394.5|20
1736874490000|2025-01-14 17:08:10|43417|43397|43415.6|43395.6|43418.1|43398.1|43415.6|43395.6|1
1736874500000|2025-01-14 17:08:20|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43412|43392|16
1736874510000|2025-01-14 17:08:30|43417|43397|43417|43397|43417|43397|43414.5|43394.5|0
1736874520000|2025-01-14 17:08:40|43415.8|43395.8|43413.1|43393.1|43415.8|43395.8|43413.1|43393.1|1
1736874530000|2025-01-14 17:08:50|43415.6|43395.6|43412|43392|43415.6|43395.6|43412|43392|11
1736874540000|2025-01-14 17:09:00|43413.1|43393.1|43400.6|43380.6|43413.1|43393.1|43400.6|43380.6|11
1736874550000|2025-01-14 17:09:10|43399.5|43379.5|43402|43382|43402|43382|43399.5|43379.5|22
1736874560000|2025-01-14 17:09:20|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1736874570000|2025-01-14 17:09:30|||||||||2
1736874580000|2025-01-14 17:09:40|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|0
1736874590000|2025-01-14 17:09:50|43399.5|43379.5|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|2
1736874600000|2025-01-14 17:10:00|43399.5|43379.5|43400.8|43380.8|43400.8|43380.8|43399.5|43379.5|1
1736874610000|2025-01-14 17:10:10|43402|43382|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|0
1736874620000|2025-01-14 17:10:20|43400.6|43380.6|43402|43382|43403.1|43383.1|43400.6|43380.6|23
1736874630000|2025-01-14 17:10:30|43400.8|43380.8|43399.5|43379.5|43400.8|43380.8|43399.5|43379.5|6
1736874640000|2025-01-14 17:10:40|43398.3|43378.3|43399.5|43379.5|43399.5|43379.5|43397|43377|0
1736874650000|2025-01-14 17:10:50|43400.6|43380.6|43406.8|43386.8|43406.8|43386.8|43400.6|43380.6|4
1736874660000|2025-01-14 17:11:00|43410.6|43390.6|43417|43397|43417|43397|43410.6|43390.6|13
1736874670000|2025-01-14 17:11:10|43418.1|43398.1|43425.6|43405.6|43425.6|43405.6|43418.1|43398.1|0
1736874680000|2025-01-14 17:11:20|43424.5|43404.5|43428.1|43408.1|43428.1|43408.1|43423.1|43403.1|2
1736874690000|2025-01-14 17:11:30|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|1
1736874700000|2025-01-14 17:11:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|11
1736874710000|2025-01-14 17:11:50|43429.5|43409.5|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|3
1736874720000|2025-01-14 17:12:00|43429.3|43409.3|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|1
1736874730000|2025-01-14 17:12:10|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43430.6|43410.6|3
1736874750000|2025-01-14 17:12:30|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|2
1736874760000|2025-01-14 17:12:40|43433.1|43413.1|43433.1|43413.1|43435.6|43415.6|43433.1|43413.1|2
1736874770000|2025-01-14 17:12:50|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|0
1736874780000|2025-01-14 17:13:00|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|4
1736874790000|2025-01-14 17:13:10|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43433.1|43413.1|4
1736874800000|2025-01-14 17:13:20|43433.1|43413.1|43430.6|43410.6|43438.1|43418.1|43430.6|43410.6|10
1736874810000|2025-01-14 17:13:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1736874820000|2025-01-14 17:13:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43429.5|43409.5|0
1736874830000|2025-01-14 17:13:50|43428.1|43408.1|43444.5|43424.5|43444.5|43424.5|43428.1|43408.1|4
1736874840000|2025-01-14 17:14:00|43445.8|43425.8|43450.6|43430.6|43450.6|43430.6|43445.8|43425.8|14
1736874850000|2025-01-14 17:14:10|43449.5|43429.5|43435.6|43415.6|43449.5|43429.5|43435.6|43415.6|20
1736874860000|2025-01-14 17:14:20|43434.3|43414.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|0
1736874870000|2025-01-14 17:14:30|43433.1|43413.1|43438.1|43418.1|43438.1|43418.1|43433.1|43413.1|2
1736874880000|2025-01-14 17:14:40|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|44
1736874890000|2025-01-14 17:14:50|43438.1|43418.1|43437|43417|43438.1|43418.1|43437|43417|0
1736874900000|2025-01-14 17:15:00|43438.1|43418.1|43440.6|43420.6|43440.6|43420.6|43438.1|43418.1|6
1736874910000|2025-01-14 17:15:10|||||||||1
1736874920000|2025-01-14 17:15:20|43441.8|43421.8|43435.6|43415.6|43441.8|43421.8|43435.6|43415.6|5
1736874930000|2025-01-14 17:15:30|43433.1|43413.1|43428.1|43408.1|43433.1|43413.1|43428.1|43408.1|5
1736874940000|2025-01-14 17:15:40|43423.1|43403.1|43425.6|43405.6|43425.6|43405.6|43423.1|43403.1|2
1736874950000|2025-01-14 17:15:50|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|0
1736874960000|2025-01-14 17:16:00|43430.6|43410.6|43438.1|43418.1|43438.1|43418.1|43430.6|43410.6|3
1736874970000|2025-01-14 17:16:10|43437|43417|43435.6|43415.6|43437|43417|43435.6|43415.6|20
1736874980000|2025-01-14 17:16:20|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43433.3|43413.3|0
1736874990000|2025-01-14 17:16:30|43437|43417|43438.3|43418.3|43438.3|43418.3|43437|43417|2
1736875000000|2025-01-14 17:16:40|43440.8|43420.8|43440.8|43420.8|43440.8|43420.8|43439.5|43419.5|0
1736875010000|2025-01-14 17:16:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|1
1736875020000|2025-01-14 17:17:00|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|1
1736875030000|2025-01-14 17:17:10|43447.2|43427.2|43445.8|43425.8|43448.3|43428.3|43445.8|43425.8|0
1736875040000|2025-01-14 17:17:20|43447|43427|43448.3|43428.3|43448.3|43428.3|43447|43427|1
1736875050000|2025-01-14 17:17:30|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|3
1736875060000|2025-01-14 17:17:40|43455.8|43435.8|43464.7|43444.7|43464.7|43444.7|43455.8|43435.8|8
1736875070000|2025-01-14 17:17:50|43466.1|43446.1|43464.7|43444.7|43466.1|43446.1|43464.7|43444.7|0
1736875080000|2025-01-14 17:18:00|43463.3|43443.3|43463.3|43443.3|43465.8|43445.8|43460.8|43440.8|12
1736875090000|2025-01-14 17:18:10|43465.8|43445.8|43469.5|43449.5|43469.5|43449.5|43465.8|43445.8|12
1736875110000|2025-01-14 17:18:30|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|1
1736875120000|2025-01-14 17:18:40|43472|43452|43472|43452|43474.5|43454.5|43472|43452|0
1736875130000|2025-01-14 17:18:50|43470.8|43450.8|43472|43452|43472|43452|43469.5|43449.5|2
1736875140000|2025-01-14 17:19:00|43473.1|43453.1|43472|43452|43474.5|43454.5|43469.5|43449.5|4
1736875150000|2025-01-14 17:19:10|43474.5|43454.5|43472|43452|43474.5|43454.5|43472|43452|3
1736875160000|2025-01-14 17:19:20|43473.1|43453.1|43472|43452|43474.5|43454.5|43472|43452|2
1736875170000|2025-01-14 17:19:30|43473.1|43453.1|43474.5|43454.5|43474.5|43454.5|43470.6|43450.6|2
1736875180000|2025-01-14 17:19:40|43473.1|43453.1|43474.5|43454.5|43474.5|43454.5|43473.1|43453.1|0
1736875190000|2025-01-14 17:19:50|43475.6|43455.6|43479.5|43459.5|43479.5|43459.5|43474.5|43454.5|2
1736875210000|2025-01-14 17:20:10|||||||||2
1736875220000|2025-01-14 17:20:20|43478.4|43458.4|43462.2|43442.2|43478.4|43458.4|43462.2|43442.2|2
1736875230000|2025-01-14 17:20:30|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|43464.7|43444.7|2
1736875240000|2025-01-14 17:20:40|43463.6|43443.6|43458.4|43438.4|43463.6|43443.6|43458.4|43438.4|5
1736875260000|2025-01-14 17:21:00|43457.2|43437.2|43455.9|43435.9|43460.9|43440.9|43455.9|43435.9|8
1736875270000|2025-01-14 17:21:10|43454.7|43434.7|43450.9|43430.9|43454.7|43434.7|43450.9|43430.9|7
1736875290000|2025-01-14 17:21:30|43449.7|43429.7|43454.7|43434.7|43454.7|43434.7|43449.7|43429.7|7
1736875300000|2025-01-14 17:21:40|43452.2|43432.2|43454.7|43434.7|43454.7|43434.7|43452.2|43432.2|0
1736875310000|2025-01-14 17:21:50|43453.6|43433.6|43452.2|43432.2|43453.6|43433.6|43452.2|43432.2|0
1736875320000|2025-01-14 17:22:00|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|1
1736875330000|2025-01-14 17:22:10|43453.4|43433.4|43453.4|43433.4|43454.7|43434.7|43453.4|43433.4|4
1736875340000|2025-01-14 17:22:20|43455.9|43435.9|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|0
1736875360000|2025-01-14 17:22:40|43454.5|43434.5|43460.9|43440.9|43460.9|43440.9|43453.4|43433.4|2
1736875370000|2025-01-14 17:22:50|43462|43442|43465.7|43445.7|43465.7|43445.7|43462|43442|1
1736875380000|2025-01-14 17:23:00|43467|43447|43469.5|43449.5|43469.5|43449.5|43465.9|43445.9|1
1736875390000|2025-01-14 17:23:10|43468.2|43448.2|43465.9|43445.9|43468.2|43448.2|43465.9|43445.9|3
1736875410000|2025-01-14 17:23:30|43464.7|43444.7|43463.4|43443.4|43464.7|43444.7|43463.4|43443.4|3
1736875420000|2025-01-14 17:23:40|43462|43442|43460.9|43440.9|43462|43442|43460.9|43440.9|3
1736875430000|2025-01-14 17:23:50|43458.4|43438.4|43455.9|43435.9|43460.9|43440.9|43455.9|43435.9|2
1736875450000|2025-01-14 17:24:10|43454.7|43434.7|43454.7|43434.7|43455.9|43435.9|43453.4|43433.4|2
1736875460000|2025-01-14 17:24:20|43453.4|43433.4|43453.4|43433.4|43455.9|43435.9|43453.4|43433.4|1
1736875480000|2025-01-14 17:24:40|43455.9|43435.9|43465.9|43445.9|43465.9|43445.9|43455.9|43435.9|4
1736875490000|2025-01-14 17:24:50|43468.4|43448.4|43469.5|43449.5|43472|43452|43468.4|43448.4|4
1736875500000|2025-01-14 17:25:00|43470.7|43450.7|43475.9|43455.9|43475.9|43455.9|43470.7|43450.7|0
1736875510000|2025-01-14 17:25:10|43477|43457|43477|43457|43477|43457|43477|43457|1
1736875520000|2025-01-14 17:25:20|43478.2|43458.2|43477|43457|43478.2|43458.2|43475.9|43455.9|15
1736875540000|2025-01-14 17:25:40|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1736875550000|2025-01-14 17:25:50|43477|43457|43473.4|43453.4|43477|43457|43473.4|43453.4|2
1736875560000|2025-01-14 17:26:00|43472.2|43452.2|43470.9|43450.9|43472.2|43452.2|43470.9|43450.9|3
1736875570000|2025-01-14 17:26:10|||||||||2
1736875580000|2025-01-14 17:26:20|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|3
1736875590000|2025-01-14 17:26:30|43467|43447|43465.9|43445.9|43467|43447|43465.9|43445.9|0
1736875600000|2025-01-14 17:26:40|43464.7|43444.7|43463.4|43443.4|43464.7|43444.7|43463.4|43443.4|0
1736875610000|2025-01-14 17:26:50|43465.9|43445.9|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|3
1736875620000|2025-01-14 17:27:00|43464.5|43444.5|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|0
1736875630000|2025-01-14 17:27:10|43465.9|43445.9|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|2
1736875640000|2025-01-14 17:27:20|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43463.4|43443.4|0
1736875650000|2025-01-14 17:27:30|||||||||3
1736875670000|2025-01-14 17:27:50|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|0
1736875690000|2025-01-14 17:28:10|||||||||1
1736875700000|2025-01-14 17:28:20|43472|43452|43473.4|43453.4|43473.4|43453.4|43472|43452|3
1736875710000|2025-01-14 17:28:30|43475.9|43455.9|43485.9|43465.9|43485.9|43465.9|43475.9|43455.9|2
1736875720000|2025-01-14 17:28:40|||||||||11
1736875730000|2025-01-14 17:28:50|||||||||2
1736875740000|2025-01-14 17:29:00|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1736875750000|2025-01-14 17:29:10|43490.9|43470.9|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|2
1736875760000|2025-01-14 17:29:20|43494.5|43474.5|43495.9|43475.9|43495.9|43475.9|43494.5|43474.5|2
1736875770000|2025-01-14 17:29:30|43494.7|43474.7|43503.4|43483.4|43503.4|43483.4|43493.4|43473.4|3
1736875780000|2025-01-14 17:29:40|43505.9|43485.9|43504.5|43484.5|43505.9|43485.9|43502|43482|24
1736875790000|2025-01-14 17:29:50|43502.2|43482.2|43500.9|43480.9|43502.2|43482.2|43500.9|43480.9|2
1736875800000|2025-01-14 17:30:00|43503.2|43483.2|43503.4|43483.4|43503.4|43483.4|43502|43482|16
1736875810000|2025-01-14 17:30:10|43504.5|43484.5|43504.5|43484.5|43505.7|43485.7|43504.5|43484.5|1
1736875820000|2025-01-14 17:30:20|43510.9|43490.9|43513.2|43493.2|43513.2|43493.2|43510.9|43490.9|30
1736875830000|2025-01-14 17:30:30|||||||||5
1736875840000|2025-01-14 17:30:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|3
1736875860000|2025-01-14 17:31:00|43517|43497|43525.7|43505.7|43525.7|43505.7|43517|43497|28
1736875870000|2025-01-14 17:31:10|43526.8|43506.8|43528.2|43508.2|43529.3|43509.3|43525.7|43505.7|11
1736875880000|2025-01-14 17:31:20|43530.9|43510.9|43535.9|43515.9|43535.9|43515.9|43530.9|43510.9|5
1736875890000|2025-01-14 17:31:30|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|4
1736875900000|2025-01-14 17:31:40|43533.2|43513.2|43528.4|43508.4|43533.2|43513.2|43528.4|43508.4|7
1736875910000|2025-01-14 17:31:50|43527.2|43507.2|43523.4|43503.4|43527.2|43507.2|43523.4|43503.4|0
1736875920000|2025-01-14 17:32:00|43522|43502|43520.9|43500.9|43522|43502|43520.9|43500.9|6
1736875930000|2025-01-14 17:32:10|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|3
1736875940000|2025-01-14 17:32:20|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|2
1736875950000|2025-01-14 17:32:30|43512|43492|43510.7|43490.7|43512|43492|43510.7|43490.7|3
1736875960000|2025-01-14 17:32:40|43508.2|43488.2|43518.4|43498.4|43518.4|43498.4|43507|43487|11
1736875970000|2025-01-14 17:32:50|43519.7|43499.7|43519.5|43499.5|43520.9|43500.9|43518.4|43498.4|1
1736875980000|2025-01-14 17:33:00|43520.9|43500.9|43524.7|43504.7|43525.9|43505.9|43520.9|43500.9|9
1736875990000|2025-01-14 17:33:10|43525.9|43505.9|43523.4|43503.4|43525.9|43505.9|43523.4|43503.4|4
1736876000000|2025-01-14 17:33:20|43522.2|43502.2|43520.9|43500.9|43522.2|43502.2|43520.9|43500.9|1
1736876010000|2025-01-14 17:33:30|43518.4|43498.4|43515.9|43495.9|43518.4|43498.4|43515.9|43495.9|5
1736876020000|2025-01-14 17:33:40|43513.4|43493.4|43509.7|43489.7|43513.4|43493.4|43509.7|43489.7|4
1736876030000|2025-01-14 17:33:50|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43512|43492|8
1736876040000|2025-01-14 17:34:00|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|43510.9|43490.9|13
1736876050000|2025-01-14 17:34:10|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|3
1736876060000|2025-01-14 17:34:20|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|10
1736876070000|2025-01-14 17:34:30|43503.4|43483.4|43509.5|43489.5|43509.5|43489.5|43503.4|43483.4|10
1736876080000|2025-01-14 17:34:40|43510.9|43490.9|43513.4|43493.4|43514.5|43494.5|43510.9|43490.9|40
1736876090000|2025-01-14 17:34:50|43514.7|43494.7|43514.7|43494.7|43517.2|43497.2|43513.4|43493.4|7
1736876100000|2025-01-14 17:35:00|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|11
1736876110000|2025-01-14 17:35:10|43511.1|43491.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|12
1736876120000|2025-01-14 17:35:20|43503.6|43483.6|43502.4|43482.4|43503.6|43483.6|43502.4|43482.4|2
1736876130000|2025-01-14 17:35:30|43501.1|43481.1|43502.2|43482.2|43503.6|43483.6|43501.1|43481.1|7
1736876140000|2025-01-14 17:35:40|43501.1|43481.1|43491.1|43471.1|43503.6|43483.6|43491.1|43471.1|16
1736876150000|2025-01-14 17:35:50|43488.6|43468.6|43493.6|43473.6|43493.6|43473.6|43488.6|43468.6|2
1736876160000|2025-01-14 17:36:00|43494.7|43474.7|43498.6|43478.6|43501.1|43481.1|43494.7|43474.7|10
1736876170000|2025-01-14 17:36:10|||||||||8
1736876180000|2025-01-14 17:36:20|43497.5|43477.5|43495.2|43475.2|43497.5|43477.5|43495.2|43475.2|4
1736876190000|2025-01-14 17:36:30|43492.7|43472.7|43493.8|43473.8|43493.8|43473.8|43492.7|43472.7|3
1736876200000|2025-01-14 17:36:40|43495|43475|43496.3|43476.3|43497.5|43477.5|43495|43475|458
1736876210000|2025-01-14 17:36:50|43497.5|43477.5|43496.3|43476.3|43497.5|43477.5|43496.3|43476.3|8
1736876220000|2025-01-14 17:37:00|43498.8|43478.8|43498.8|43478.8|43500.2|43480.2|43496.3|43476.3|15
1736876230000|2025-01-14 17:37:10|43500|43480|43501.3|43481.3|43501.3|43481.3|43496.3|43476.3|5
1736876240000|2025-01-14 17:37:20|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|6
1736876250000|2025-01-14 17:37:30|43505|43485|43513.8|43493.8|43513.8|43493.8|43505|43485|13
1736876260000|2025-01-14 17:37:40|43515|43495|43516.3|43496.3|43516.3|43496.3|43515|43495|5
1736876270000|2025-01-14 17:37:50|43514|43494|43511.3|43491.3|43514|43494|43511.3|43491.3|15
1736876280000|2025-01-14 17:38:00|||||||||1
1736876290000|2025-01-14 17:38:10|||||||||5
1736876300000|2025-01-14 17:38:20|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|6
1736876310000|2025-01-14 17:38:30|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|1
1736876320000|2025-01-14 17:38:40|||||||||3
1736876330000|2025-01-14 17:38:50|43512.5|43492.5|43511.3|43491.3|43512.5|43492.5|43511.3|43491.3|8
1736876340000|2025-01-14 17:39:00|43512.7|43492.7|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|31
1736876350000|2025-01-14 17:39:10|43507.5|43487.5|43512.5|43492.5|43512.5|43492.5|43507.5|43487.5|14
1736876360000|2025-01-14 17:39:20|43513.8|43493.8|43520|43500|43520|43500|43513.8|43493.8|19
1736876370000|2025-01-14 17:39:30|||||||||28
1736876380000|2025-01-14 17:39:40|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|29
1736876390000|2025-01-14 17:39:50|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|9
1736876400000|2025-01-14 17:40:00|43522.7|43502.7|43516.3|43496.3|43522.7|43502.7|43515.2|43495.2|13
1736876410000|2025-01-14 17:40:10|43517.5|43497.5|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|12
1736876420000|2025-01-14 17:40:20|43520|43500|43523.8|43503.8|43523.8|43503.8|43520|43500|6
1736876430000|2025-01-14 17:40:30|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|6
1736876440000|2025-01-14 17:40:40|43522.5|43502.5|43523.8|43503.8|43526.3|43506.3|43521.3|43501.3|4
1736876450000|2025-01-14 17:40:50|43525.2|43505.2|43536.1|43516.1|43536.1|43516.1|43525.2|43505.2|12
1736876460000|2025-01-14 17:41:00|43538.6|43518.6|43543.6|43523.6|43543.6|43523.6|43538.6|43518.6|9
1736876470000|2025-01-14 17:41:10|43545|43525|43543.6|43523.6|43545|43525|43541.1|43521.1|18
1736876490000|2025-01-14 17:41:30|43544.8|43524.8|43543.6|43523.6|43546.1|43526.1|43543.6|43523.6|11
1736876500000|2025-01-14 17:41:40|43541.1|43521.1|43539.8|43519.8|43541.1|43521.1|43539.8|43519.8|2
1736876510000|2025-01-14 17:41:50|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|43541.1|43521.1|4
1736876520000|2025-01-14 17:42:00|43542.3|43522.3|43548.6|43528.6|43548.6|43528.6|43542.3|43522.3|8
1736876530000|2025-01-14 17:42:10|43552.3|43532.3|43548.6|43528.6|43552.3|43532.3|43548.6|43528.6|14
1736876540000|2025-01-14 17:42:20|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|2
1736876550000|2025-01-14 17:42:30|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|6
1736876560000|2025-01-14 17:42:40|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|8
1736876570000|2025-01-14 17:42:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|5
1736876580000|2025-01-14 17:43:00|43549.8|43529.8|43552.3|43532.3|43552.3|43532.3|43549.8|43529.8|4
1736876590000|2025-01-14 17:43:10|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|1
1736876600000|2025-01-14 17:43:20|43556.1|43536.1|43558.8|43538.8|43560.2|43540.2|43556.1|43536.1|17
1736876610000|2025-01-14 17:43:30|43557.5|43537.5|43560|43540|43560|43540|43556.3|43536.3|5
1736876620000|2025-01-14 17:43:40|43563.6|43543.6|43571.1|43551.1|43573.6|43553.6|43563.6|43543.6|32
1736876630000|2025-01-14 17:43:50|43572.3|43552.3|43576.1|43556.1|43576.1|43556.1|43572.3|43552.3|8
1736876640000|2025-01-14 17:44:00|43578.6|43558.6|43576.1|43556.1|43578.6|43558.6|43573.6|43553.6|11
1736876650000|2025-01-14 17:44:10|43573.6|43553.6|43568.6|43548.6|43573.6|43553.6|43568.6|43548.6|13
1736876660000|2025-01-14 17:44:20|43571.1|43551.1|43568.6|43548.6|43571.1|43551.1|43566.1|43546.1|2
1736876680000|2025-01-14 17:44:40|43566.1|43546.1|43563.6|43543.6|43566.1|43546.1|43561.1|43541.1|16
1736876690000|2025-01-14 17:44:50|43561.1|43541.1|43556.1|43536.1|43561.1|43541.1|43556.1|43536.1|2
1736876700000|2025-01-14 17:45:00|43558.6|43538.6|43561.1|43541.1|43561.1|43541.1|43558.6|43538.6|12
1736876710000|2025-01-14 17:45:10|43558.6|43538.6|43551.1|43531.1|43558.6|43538.6|43551.1|43531.1|10
1736876720000|2025-01-14 17:45:20|43552.3|43532.3|43553.6|43533.6|43553.6|43533.6|43552.3|43532.3|3
1736876730000|2025-01-14 17:45:30|43551.3|43531.3|43548.6|43528.6|43551.3|43531.3|43548.6|43528.6|7
1736876740000|2025-01-14 17:45:40|43547.3|43527.3|43548.6|43528.6|43551.1|43531.1|43547.3|43527.3|10
1736876760000|2025-01-14 17:46:00|43552.3|43532.3|43548.6|43528.6|43552.3|43532.3|43548.6|43528.6|5
1736876770000|2025-01-14 17:46:10|43551.1|43531.1|43543.6|43523.6|43553.6|43533.6|43543.6|43523.6|24
1736876780000|2025-01-14 17:46:20|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43537.5|43517.5|5
1736876790000|2025-01-14 17:46:30|43536.1|43516.1|43536.1|43516.1|43536.1|43516.1|43535|43515|10
1736876800000|2025-01-14 17:46:40|43533.6|43513.6|43531.1|43511.1|43533.6|43513.6|43528.6|43508.6|20
1736876810000|2025-01-14 17:46:50|43533.6|43513.6|43536.1|43516.1|43536.1|43516.1|43533.6|43513.6|14
1736876820000|2025-01-14 17:47:00|43537.3|43517.3|43539.8|43519.8|43540.9|43520.9|43537.3|43517.3|2
1736876830000|2025-01-14 17:47:10|43537.3|43517.3|43533.6|43513.6|43537.3|43517.3|43533.6|43513.6|17
1736876840000|2025-01-14 17:47:20|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|8
1736876850000|2025-01-14 17:47:30|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|4
1736876860000|2025-01-14 17:47:40|43529.8|43509.8|43531.1|43511.1|43531.1|43511.1|43529.8|43509.8|1
1736876870000|2025-01-14 17:47:50|43532.3|43512.3|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|2
1736876880000|2025-01-14 17:48:00|43536.1|43516.1|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|17
1736876890000|2025-01-14 17:48:10|43537.3|43517.3|43538.6|43518.6|43541.1|43521.1|43536.1|43516.1|7
1736876900000|2025-01-14 17:48:20|||||||||2
1736876920000|2025-01-14 17:48:40|43535|43515|43531.3|43511.3|43535|43515|43531.3|43511.3|37
1736876930000|2025-01-14 17:48:50|43528.8|43508.8|43527.5|43507.5|43531.3|43511.3|43527.5|43507.5|2
1736876940000|2025-01-14 17:49:00|43523.8|43503.8|43516.3|43496.3|43523.8|43503.8|43516.3|43496.3|14
1736876950000|2025-01-14 17:49:10|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|43517.5|43497.5|2
1736876960000|2025-01-14 17:49:20|43518.6|43498.6|43521.3|43501.3|43523.8|43503.8|43517.5|43497.5|10
1736876970000|2025-01-14 17:49:30|43523.8|43503.8|43528.8|43508.8|43528.8|43508.8|43523.8|43503.8|29
1736876980000|2025-01-14 17:49:40|43530|43510|43530|43510|43530|43510|43530|43510|2
1736876990000|2025-01-14 17:49:50|43531.1|43511.1|43532.5|43512.5|43532.5|43512.5|43531.1|43511.1|0
1736877000000|2025-01-14 17:50:00|43533.6|43513.6|43537.5|43517.5|43537.5|43517.5|43533.6|43513.6|12
1736877010000|2025-01-14 17:50:10|43535|43515|43535|43515|43535|43515|43535|43515|0
1736877030000|2025-01-14 17:50:30|43536.1|43516.1|43542.5|43522.5|43542.5|43522.5|43536.1|43516.1|7
1736877040000|2025-01-14 17:50:40|43540|43520|43540|43520|43540|43520|43540|43520|17
1736877050000|2025-01-14 17:50:50|43538.8|43518.8|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|10
1736877060000|2025-01-14 17:51:00|43540|43520|43541.3|43521.3|43541.3|43521.3|43540|43520|8
1736877070000|2025-01-14 17:51:10|43542.5|43522.5|43548.8|43528.8|43548.8|43528.8|43542.5|43522.5|11
1736877080000|2025-01-14 17:51:20|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|4
1736877090000|2025-01-14 17:51:30|43555|43535|43555|43535|43555|43535|43555|43535|2
1736877100000|2025-01-14 17:51:40|43556.3|43536.3|43553.6|43533.6|43557.5|43537.5|43553.6|43533.6|19
1736877110000|2025-01-14 17:51:50|43552.5|43532.5|43548.6|43528.6|43552.5|43532.5|43547.3|43527.3|9
1736877120000|2025-01-14 17:52:00|43549.8|43529.8|43553.6|43533.6|43553.6|43533.6|43549.8|43529.8|3
1736877130000|2025-01-14 17:52:10|||||||||2
1736877140000|2025-01-14 17:52:20|43556.1|43536.1|43561.1|43541.1|43561.1|43541.1|43556.1|43536.1|4
1736877150000|2025-01-14 17:52:30|43563.6|43543.6|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|30
1736877160000|2025-01-14 17:52:40|43557.5|43537.5|43558.6|43538.6|43558.6|43538.6|43556.1|43536.1|4
1736877170000|2025-01-14 17:52:50|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|43561.1|43541.1|0
1736877180000|2025-01-14 17:53:00|43562.3|43542.3|43563.6|43543.6|43563.6|43543.6|43562.3|43542.3|6
1736877190000|2025-01-14 17:53:10|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|0
1736877200000|2025-01-14 17:53:20|43563.6|43543.6|43561.1|43541.1|43566.1|43546.1|43561.1|43541.1|11
1736877210000|2025-01-14 17:53:30|43560|43540|43560|43540|43561.1|43541.1|43559.8|43539.8|123
1736877220000|2025-01-14 17:53:40|43555|43535|43551.3|43531.3|43555|43535|43551.3|43531.3|10
1736877230000|2025-01-14 17:53:50|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|7
1736877240000|2025-01-14 17:54:00|43552.7|43532.7|43547.7|43527.7|43552.7|43532.7|43547.7|43527.7|11
1736877250000|2025-01-14 17:54:10|43549.1|43529.1|43548.8|43528.8|43551.3|43531.3|43548.8|43528.8|0
1736877260000|2025-01-14 17:54:20|43550|43530|43546.3|43526.3|43551.3|43531.3|43546.3|43526.3|1
1736877270000|2025-01-14 17:54:30|||||||||2
1736877280000|2025-01-14 17:54:40|43545.2|43525.2|43542.7|43522.7|43545.2|43525.2|43542.7|43522.7|11
1736877310000|2025-01-14 17:55:10|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43535|43515|17
1736877320000|2025-01-14 17:55:20|43540.2|43520.2|43541.3|43521.3|43542.7|43522.7|43538.8|43518.8|8
1736877330000|2025-01-14 17:55:30|43545.2|43525.2|43548.8|43528.8|43550|43530|43545.2|43525.2|11
1736877340000|2025-01-14 17:55:40|43552.5|43532.5|43556.3|43536.3|43556.3|43536.3|43552.5|43532.5|100
1736877350000|2025-01-14 17:55:50|43557.5|43537.5|43563.6|43543.6|43563.6|43543.6|43557.5|43537.5|20
1736877360000|2025-01-14 17:56:00|43559.8|43539.8|43567.5|43547.5|43567.5|43547.5|43559.8|43539.8|7
1736877370000|2025-01-14 17:56:10|43565|43545|43562.5|43542.5|43565|43545|43562.5|43542.5|24
1736877380000|2025-01-14 17:56:20|43563.6|43543.6|43549.8|43529.8|43563.6|43543.6|43548.6|43528.6|10
1736877390000|2025-01-14 17:56:30|43552.5|43532.5|43560|43540|43560|43540|43552.5|43532.5|17
1736877400000|2025-01-14 17:56:40|43561.1|43541.1|43557.5|43537.5|43568.6|43548.6|43557.5|43537.5|8
1736877410000|2025-01-14 17:56:50|43558.6|43538.6|43558.6|43538.6|43558.6|43538.6|43554.8|43534.8|1
1736877420000|2025-01-14 17:57:00|43559.8|43539.8|43568.6|43548.6|43568.6|43548.6|43558.6|43538.6|11
1736877430000|2025-01-14 17:57:10|43570|43550|43572.5|43552.5|43576.4|43556.4|43570|43550|23
1736877440000|2025-01-14 17:57:20|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|3
1736877450000|2025-01-14 17:57:30|43574.8|43554.8|43561.1|43541.1|43577.5|43557.5|43560|43540|49
1736877460000|2025-01-14 17:57:40|43558.6|43538.6|43563.6|43543.6|43563.6|43543.6|43558.6|43538.6|7
1736877470000|2025-01-14 17:57:50|43564.8|43544.8|43567.5|43547.5|43567.5|43547.5|43564.8|43544.8|26
1736877480000|2025-01-14 17:58:00|43565|43545|43558.6|43538.6|43565|43545|43558.6|43538.6|47
1736877490000|2025-01-14 17:58:10|43560|43540|43562.5|43542.5|43563.6|43543.6|43560|43540|63
1736877500000|2025-01-14 17:58:20|43563.6|43543.6|43567.5|43547.5|43567.5|43547.5|43563.6|43543.6|35
1736877510000|2025-01-14 17:58:30|43568.6|43548.6|43564.8|43544.8|43571.1|43551.1|43564.8|43544.8|40
1736877520000|2025-01-14 17:58:40|43568.6|43548.6|43568.6|43548.6|43571.1|43551.1|43568.6|43548.6|28
1736877530000|2025-01-14 17:58:50|43569.8|43549.8|43570.9|43550.9|43571.1|43551.1|43568.6|43548.6|24
1736877540000|2025-01-14 17:59:00|43573.6|43553.6|43590.9|43570.9|43590.9|43570.9|43573.6|43553.6|95
1736877550000|2025-01-14 17:59:10|43589.8|43569.8|43588.6|43568.6|43590.9|43570.9|43587.3|43567.3|104
1736877560000|2025-01-14 17:59:20|43587.3|43567.3|43600.7|43580.7|43600.7|43580.7|43587.3|43567.3|107
1736877570000|2025-01-14 17:59:30|43603.2|43583.2|43595.9|43575.9|43603.2|43583.2|43595.9|43575.9|92
1736877580000|2025-01-14 17:59:40|43597.3|43577.3|43594.6|43574.6|43597.3|43577.3|43594.6|43574.6|87
1736877590000|2025-01-14 17:59:50|43593.2|43573.2|43595.9|43575.9|43599.6|43579.6|43593.2|43573.2|113
1736877600000|2025-01-14 18:00:00|43594.6|43574.6|43595.9|43575.9|43600.9|43580.9|43593.7|43573.7|91
1736877610000|2025-01-14 18:00:10|||||||||4
1736877620000|2025-01-14 18:00:20|43597.1|43577.1|43603.4|43583.4|43603.4|43583.4|43595.9|43575.9|25
1736877630000|2025-01-14 18:00:30|||||||||1
1736877640000|2025-01-14 18:00:40|43600.9|43580.9|43604.6|43584.6|43604.6|43584.6|43600.9|43580.9|16
1736877650000|2025-01-14 18:00:50|43600.9|43580.9|43599.6|43579.6|43600.9|43580.9|43599.6|43579.6|18
1736877660000|2025-01-14 18:01:00|43604.6|43584.6|43600.9|43580.9|43604.6|43584.6|43600.9|43580.9|7
1736877670000|2025-01-14 18:01:10|43595.9|43575.9|43593.4|43573.4|43595.9|43575.9|43593.4|43573.4|39
1736877680000|2025-01-14 18:01:20|43594.6|43574.6|43595.9|43575.9|43595.9|43575.9|43593.4|43573.4|5
1736877690000|2025-01-14 18:01:30|43594.8|43574.8|43595.9|43575.9|43595.9|43575.9|43594.8|43574.8|0
1736877700000|2025-01-14 18:01:40|43599.8|43579.8|43609.8|43589.8|43609.8|43589.8|43599.8|43579.8|26
1736877710000|2025-01-14 18:01:50|43608.7|43588.7|43605.9|43585.9|43608.7|43588.7|43605.9|43585.9|2
1736877720000|2025-01-14 18:02:00|43604.8|43584.8|43598.4|43578.4|43604.8|43584.8|43598.4|43578.4|13
1736877730000|2025-01-14 18:02:10|43595.9|43575.9|43589.6|43569.6|43595.9|43575.9|43589.6|43569.6|16
1736877740000|2025-01-14 18:02:20|43580.9|43560.9|43580.9|43560.9|43582.1|43562.1|43580.9|43560.9|16
1736877750000|2025-01-14 18:02:30|43582.1|43562.1|43584.6|43564.6|43584.6|43564.6|43582.1|43562.1|1
1736877760000|2025-01-14 18:02:40|43585.7|43565.7|43584.6|43564.6|43587.1|43567.1|43584.6|43564.6|1
1736877770000|2025-01-14 18:02:50|||||||||1
1736877780000|2025-01-14 18:03:00|43583.4|43563.4|43585.9|43565.9|43585.9|43565.9|43583.4|43563.4|8
1736877790000|2025-01-14 18:03:10|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|1
1736877800000|2025-01-14 18:03:20|43586|43566|43586|43566|43586|43566|43586|43566|0
1736877810000|2025-01-14 18:03:30|43587.3|43567.3|43592.1|43572.1|43592.1|43572.1|43587.3|43567.3|4
1736877820000|2025-01-14 18:03:40|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1736877830000|2025-01-14 18:03:50|43594.6|43574.6|43593.5|43573.5|43594.8|43574.8|43593.5|43573.5|0
1736877840000|2025-01-14 18:04:00|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|1
1736877870000|2025-01-14 18:04:30|43598.5|43578.5|43594.8|43574.8|43598.5|43578.5|43594.8|43574.8|10
1736877880000|2025-01-14 18:04:40|43596|43576|43596|43576|43597.3|43577.3|43596|43576|0
1736877890000|2025-01-14 18:04:50|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|0
1736877900000|2025-01-14 18:05:00|43593.5|43573.5|43594.8|43574.8|43594.8|43574.8|43591|43571|6
1736877910000|2025-01-14 18:05:10|43591|43571|43591|43571|43594.8|43574.8|43591|43571|12
1736877920000|2025-01-14 18:05:20|43589.6|43569.6|43591|43571|43591|43571|43589.6|43569.6|3
1736877930000|2025-01-14 18:05:30|43589.6|43569.6|43587.3|43567.3|43589.6|43569.6|43587.3|43567.3|0
1736877940000|2025-01-14 18:05:40|43587.1|43567.1|43587.3|43567.3|43588.5|43568.5|43587.1|43567.1|2
1736877950000|2025-01-14 18:05:50|43586|43566|43586|43566|43588.5|43568.5|43586|43566|0
1736877960000|2025-01-14 18:06:00|43588.5|43568.5|43579.6|43559.6|43588.5|43568.5|43579.6|43559.6|1
1736877970000|2025-01-14 18:06:10|43576|43556|43576|43556|43576|43556|43576|43556|1
1736877980000|2025-01-14 18:06:20|43574.8|43554.8|43571|43551|43574.8|43554.8|43571|43551|0
1736877990000|2025-01-14 18:06:30|43572.3|43552.3|43569.8|43549.8|43574.8|43554.8|43569.8|43549.8|14
1736878000000|2025-01-14 18:06:40|43571|43551|43571|43551|43571|43551|43568.5|43548.5|7
1736878010000|2025-01-14 18:06:50|43572.3|43552.3|43576|43556|43576|43556|43572.3|43552.3|7
1736878020000|2025-01-14 18:07:00|43577.1|43557.1|43579.6|43559.6|43579.6|43559.6|43577.1|43557.1|4
1736878030000|2025-01-14 18:07:10|43582.1|43562.1|43579.6|43559.6|43582.1|43562.1|43579.6|43559.6|2
1736878040000|2025-01-14 18:07:20|43578.5|43558.5|43577.1|43557.1|43578.5|43558.5|43577.1|43557.1|3
1736878050000|2025-01-14 18:07:30|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|0
1736878060000|2025-01-14 18:07:40|43577.1|43557.1|43576|43556|43577.1|43557.1|43576|43556|3
1736878080000|2025-01-14 18:08:00|43573.5|43553.5|43573.5|43553.5|43576|43556|43573.5|43553.5|4
1736878090000|2025-01-14 18:08:10|43574.6|43554.6|43576|43556|43576|43556|43573.5|43553.5|0
1736878110000|2025-01-14 18:08:30|43578.5|43558.5|43583.5|43563.5|43583.5|43563.5|43578.5|43558.5|3
1736878120000|2025-01-14 18:08:40|43581|43561|43581|43561|43581|43561|43581|43561|3
1736878130000|2025-01-14 18:08:50|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|43579.6|43559.6|1
1736878140000|2025-01-14 18:09:00|43581|43561|43581|43561|43581|43561|43578.5|43558.5|4
1736878150000|2025-01-14 18:09:10|43579.8|43559.8|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|9
1736878160000|2025-01-14 18:09:20|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1736878170000|2025-01-14 18:09:30|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|43582.1|43562.1|2
1736878180000|2025-01-14 18:09:40|43581|43561|43581|43561|43581|43561|43578.5|43558.5|1
1736878190000|2025-01-14 18:09:50|43579.8|43559.8|43581|43561|43581|43561|43578.5|43558.5|1
1736878200000|2025-01-14 18:10:00|43579.8|43559.8|43576|43556|43581|43561|43576|43556|15
1736878210000|2025-01-14 18:10:10|43574.8|43554.8|43571|43551|43574.8|43554.8|43571|43551|3
1736878220000|2025-01-14 18:10:20|43573.5|43553.5|43573.5|43553.5|43576|43556|43573.5|43553.5|51
1736878230000|2025-01-14 18:10:30|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|2
1736878240000|2025-01-14 18:10:40|43579.6|43559.6|43581|43561|43581|43561|43579.6|43559.6|1
1736878250000|2025-01-14 18:10:50|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|43583.5|43563.5|0
1736878260000|2025-01-14 18:11:00|43586|43566|43588.5|43568.5|43588.5|43568.5|43586|43566|6
1736878280000|2025-01-14 18:11:20|43591|43571|43591|43571|43591|43571|43591|43571|5
1736878290000|2025-01-14 18:11:30|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43591|43571|3
1736878320000|2025-01-14 18:12:00|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43592.3|43572.3|0
1736878330000|2025-01-14 18:12:10|43591|43571|43591|43571|43591|43571|43591|43571|0
1736878370000|2025-01-14 18:12:50|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43591|43571|3
1736878380000|2025-01-14 18:13:00|43596|43576|43598.5|43578.5|43598.5|43578.5|43596|43576|10
1736878400000|2025-01-14 18:13:20|43596|43576|43596|43576|43596|43576|43596|43576|3
1736878410000|2025-01-14 18:13:30|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|2
1736878420000|2025-01-14 18:13:40|43591|43571|43591|43571|43591|43571|43591|43571|0
1736878440000|2025-01-14 18:14:00|43592.3|43572.3|43596|43576|43596|43576|43592.3|43572.3|1
1736878460000|2025-01-14 18:14:20|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|4
1736878470000|2025-01-14 18:14:30|43592.3|43572.3|43591|43571|43592.3|43572.3|43591|43571|1
1736878490000|2025-01-14 18:14:50|43592.3|43572.3|43593.5|43573.5|43593.5|43573.5|43592.3|43572.3|0
1736878500000|2025-01-14 18:15:00|43592.3|43572.3|43586|43566|43592.3|43572.3|43586|43566|5
1736878530000|2025-01-14 18:15:30|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43587.3|43567.3|0
1736878540000|2025-01-14 18:15:40|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736878550000|2025-01-14 18:15:50|43591|43571|43591|43571|43591|43571|43591|43571|1
1736878560000|2025-01-14 18:16:00|43593.5|43573.5|43588.5|43568.5|43593.5|43573.5|43588.5|43568.5|10
1736878570000|2025-01-14 18:16:10|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43586|43566|0
1736878580000|2025-01-14 18:16:20|43589.6|43569.6|43588.5|43568.5|43591|43571|43586|43566|2
1736878590000|2025-01-14 18:16:30|43589.6|43569.6|43588.5|43568.5|43589.8|43569.8|43588.5|43568.5|1
1736878600000|2025-01-14 18:16:40|43586|43566|43588.5|43568.5|43589.8|43569.8|43586|43566|4
1736878610000|2025-01-14 18:16:50|43587.3|43567.3|43588.5|43568.5|43588.5|43568.5|43586|43566|1
1736878620000|2025-01-14 18:17:00|43589.6|43569.6|43588.5|43568.5|43589.6|43569.6|43588.5|43568.5|2
1736878630000|2025-01-14 18:17:10|43591|43571|43596|43576|43596|43576|43591|43571|6
1736878640000|2025-01-14 18:17:20|43594.8|43574.8|43593.5|43573.5|43594.8|43574.8|43593.5|43573.5|0
1736878650000|2025-01-14 18:17:30|43596|43576|43596|43576|43598.5|43578.5|43596|43576|6
1736878660000|2025-01-14 18:17:40|||||||||3
1736878670000|2025-01-14 18:17:50|43594.8|43574.8|43591|43571|43594.8|43574.8|43591|43571|1
1736878710000|2025-01-14 18:18:30|43589.8|43569.8|43587.5|43567.5|43591|43571|43587.5|43567.5|1
1736878720000|2025-01-14 18:18:40|43586.2|43566.2|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|2
1736878730000|2025-01-14 18:18:50|43583.5|43563.5|43582.3|43562.3|43583.5|43563.5|43582.3|43562.3|0
1736878740000|2025-01-14 18:19:00|43581|43561|43586|43566|43586|43566|43581|43561|0
1736878750000|2025-01-14 18:19:10|||||||||1
1736878760000|2025-01-14 18:19:20|43583.7|43563.7|43578.5|43558.5|43583.7|43563.7|43578.5|43558.5|5
1736878770000|2025-01-14 18:19:30|||||||||3
1736878780000|2025-01-14 18:19:40|43576|43556|43576|43556|43576|43556|43576|43556|0
1736878790000|2025-01-14 18:19:50|43577.3|43557.3|43578.5|43558.5|43578.5|43558.5|43576|43556|1
1736878800000|2025-01-14 18:20:00|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|3
1736878810000|2025-01-14 18:20:10|||||||||1
1736878820000|2025-01-14 18:20:20|43576|43556|43576|43556|43576|43556|43576|43556|0
1736878830000|2025-01-14 18:20:30|43578.3|43558.3|43577.1|43557.1|43578.3|43558.3|43577.1|43557.1|2
1736878840000|2025-01-14 18:20:40|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1736878850000|2025-01-14 18:20:50|43577.3|43557.3|43576|43556|43578.5|43558.5|43576|43556|0
1736878880000|2025-01-14 18:21:20|43577.3|43557.3|43576|43556|43577.3|43557.3|43576|43556|0
1736878910000|2025-01-14 18:21:50|||||||||5
1736878920000|2025-01-14 18:22:00|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1736878930000|2025-01-14 18:22:10|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|0
1736878940000|2025-01-14 18:22:20|||||||||1
1736878950000|2025-01-14 18:22:30|43574.8|43554.8|43576|43556|43576|43556|43574.8|43554.8|1
1736878960000|2025-01-14 18:22:40|43577.3|43557.3|43578.5|43558.5|43578.5|43558.5|43577.3|43557.3|1
1736878970000|2025-01-14 18:22:50|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736878980000|2025-01-14 18:23:00|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736879000000|2025-01-14 18:23:20|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1736879020000|2025-01-14 18:23:40|43577.4|43557.4|43578.5|43558.5|43578.5|43558.5|43577.4|43557.4|29
1736879040000|2025-01-14 18:24:00|43579.6|43559.6|43579.9|43559.9|43581|43561|43579.6|43559.6|0
1736879050000|2025-01-14 18:24:10|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|43578.5|43558.5|0
1736879060000|2025-01-14 18:24:20|43581|43561|43581|43561|43581|43561|43581|43561|0
1736879070000|2025-01-14 18:24:30|||||||||3
1736879080000|2025-01-14 18:24:40|||||||||1
1736879090000|2025-01-14 18:24:50|||||||||1
1736879100000|2025-01-14 18:25:00|43582.1|43562.1|43586|43566|43586|43566|43582.1|43562.1|3
1736879110000|2025-01-14 18:25:10|43584.9|43564.9|43586|43566|43586|43566|43583.5|43563.5|3
1736879120000|2025-01-14 18:25:20|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|16
1736879130000|2025-01-14 18:25:30|43591|43571|43591|43571|43591|43571|43591|43571|1
1736879140000|2025-01-14 18:25:40|43593.5|43573.5|43592.1|43572.1|43593.5|43573.5|43592.1|43572.1|1
1736879150000|2025-01-14 18:25:50|43593.5|43573.5|43593.5|43573.5|43594.9|43574.9|43591|43571|4
1736879160000|2025-01-14 18:26:00|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736879170000|2025-01-14 18:26:10|43591|43571|43593.5|43573.5|43593.5|43573.5|43591|43571|0
1736879180000|2025-01-14 18:26:20|43594.6|43574.6|43591|43571|43596|43576|43591|43571|2
1736879190000|2025-01-14 18:26:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|22
1736879200000|2025-01-14 18:26:40|43591|43571|43591|43571|43591|43571|43591|43571|0
1736879220000|2025-01-14 18:27:00|43592.4|43572.4|43596|43576|43596|43576|43592.4|43572.4|4
1736879230000|2025-01-14 18:27:10|43597.1|43577.1|43598.5|43578.5|43598.5|43578.5|43597.1|43577.1|0
1736879240000|2025-01-14 18:27:20|||||||||7
1736879250000|2025-01-14 18:27:30|43596|43576|43596|43576|43596|43576|43596|43576|0
1736879270000|2025-01-14 18:27:50|43594.9|43574.9|43593.5|43573.5|43594.9|43574.9|43593.5|43573.5|2
1736879280000|2025-01-14 18:28:00|43594.7|43574.7|43596|43576|43596|43576|43594.7|43574.7|1
1736879300000|2025-01-14 18:28:20|||||||||4
1736879310000|2025-01-14 18:28:30|43598.5|43578.5|43604.7|43584.7|43604.7|43584.7|43598.5|43578.5|3
1736879320000|2025-01-14 18:28:40|43603.5|43583.5|43606|43586|43606|43586|43603.5|43583.5|0
1736879360000|2025-01-14 18:29:20|43601|43581|43601|43581|43601|43581|43601|43581|1
1736879390000|2025-01-14 18:29:50|43603.3|43583.3|43606|43586|43606|43586|43603.3|43583.3|2
1736879400000|2025-01-14 18:30:00|||||||||1
1736879410000|2025-01-14 18:30:10|43608.5|43588.5|43608.5|43588.5|43609.7|43589.7|43608.5|43588.5|4
1736879420000|2025-01-14 18:30:20|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43608.5|43588.5|0
1736879430000|2025-01-14 18:30:30|43608.5|43588.5|43608.5|43588.5|43609.7|43589.7|43608.5|43588.5|0
1736879440000|2025-01-14 18:30:40|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43608.5|43588.5|0
1736879450000|2025-01-14 18:30:50|43611|43591|43608.5|43588.5|43611|43591|43608.5|43588.5|4
1736879470000|2025-01-14 18:31:10|43607.4|43587.4|43607.4|43587.4|43608.7|43588.7|43607.4|43587.4|13
1736879480000|2025-01-14 18:31:20|43606.2|43586.2|43603.5|43583.5|43606.2|43586.2|43603.5|43583.5|1
1736879500000|2025-01-14 18:31:40|43602.2|43582.2|43603.5|43583.5|43603.5|43583.5|43602.2|43582.2|1
1736879510000|2025-01-14 18:31:50|43604.7|43584.7|43606|43586|43606|43586|43603.5|43583.5|6
1736879520000|2025-01-14 18:32:00|43607.2|43587.2|43608.5|43588.5|43608.5|43588.5|43607.2|43587.2|0
1736879540000|2025-01-14 18:32:20|43611|43591|43607.2|43587.2|43611|43591|43607.2|43587.2|1
1736879550000|2025-01-14 18:32:30|43606|43586|43608.5|43588.5|43608.5|43588.5|43606|43586|0
1736879560000|2025-01-14 18:32:40|43606|43586|43608.5|43588.5|43611|43591|43606|43586|2
1736879570000|2025-01-14 18:32:50|43609.7|43589.7|43611|43591|43611|43591|43609.7|43589.7|0
1736879580000|2025-01-14 18:33:00|||||||||2
1736879590000|2025-01-14 18:33:10|43608.5|43588.5|43606|43586|43608.5|43588.5|43606|43586|3
1736879610000|2025-01-14 18:33:30|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|43603.5|43583.5|0
1736879620000|2025-01-14 18:33:40|43602.2|43582.2|43601|43581|43602.2|43582.2|43601|43581|4
1736879640000|2025-01-14 18:34:00|43599.7|43579.7|43598.5|43578.5|43599.7|43579.7|43598.5|43578.5|0
1736879670000|2025-01-14 18:34:30|43596|43576|43593.5|43573.5|43596|43576|43593.5|43573.5|14
1736879680000|2025-01-14 18:34:40|43592.4|43572.4|43582.4|43562.4|43592.4|43572.4|43582.4|43562.4|30
1736879690000|2025-01-14 18:34:50|43579.9|43559.9|43577.4|43557.4|43581|43561|43577.4|43557.4|17
1736879700000|2025-01-14 18:35:00|43578.5|43558.5|43578.7|43558.7|43579.9|43559.9|43577.4|43557.4|73
1736879710000|2025-01-14 18:35:10|43575.1|43555.1|43574.9|43554.9|43576.2|43556.2|43572.6|43552.6|36
1736879720000|2025-01-14 18:35:20|43576|43556|43583.5|43563.5|43583.5|43563.5|43576|43556|8
1736879750000|2025-01-14 18:35:50|43584.7|43564.7|43591|43571|43591|43571|43584.7|43564.7|18
1736879760000|2025-01-14 18:36:00|43593.5|43573.5|43601|43581|43601|43581|43593.5|43573.5|3
1736879780000|2025-01-14 18:36:20|43602.2|43582.2|43603.5|43583.5|43603.5|43583.5|43602.2|43582.2|12
1736879790000|2025-01-14 18:36:30|43604.7|43584.7|43606|43586|43606|43586|43604.7|43584.7|3
1736879800000|2025-01-14 18:36:40|43608.3|43588.3|43611|43591|43611|43591|43608.3|43588.3|3
1736879810000|2025-01-14 18:36:50|||||||||1
1736879830000|2025-01-14 18:37:10|43613.5|43593.5|43621|43601|43621|43601|43613.5|43593.5|4
1736879840000|2025-01-14 18:37:20|43623.5|43603.5|43626|43606|43626|43606|43623.5|43603.5|8
1736879850000|2025-01-14 18:37:30|43623.5|43603.5|43623.5|43603.5|43623.5|43603.5|43623.5|43603.5|1
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|43621|43601|43618.5|43598.5|43621|43601|43618.5|43598.5|10
1736879890000|2025-01-14 18:38:10|43619.7|43599.7|43618.5|43598.5|43619.9|43599.9|43618.5|43598.5|0
1736879900000|2025-01-14 18:38:20|43619.7|43599.7|43621|43601|43621|43601|43619.7|43599.7|0
1736879910000|2025-01-14 18:38:30|43618.5|43598.5|43621|43601|43621|43601|43618.5|43598.5|0
1736879920000|2025-01-14 18:38:40|43619.9|43599.9|43621|43601|43621|43601|43619.7|43599.7|10
1736879930000|2025-01-14 18:38:50|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43617.4|43597.4|0
1736879960000|2025-01-14 18:39:20|43616.2|43596.2|43617.4|43597.4|43617.4|43597.4|43616.2|43596.2|1
1736879970000|2025-01-14 18:39:30|43618.5|43598.5|43619.9|43599.9|43619.9|43599.9|43618.5|43598.5|4
1736879980000|2025-01-14 18:39:40|43621|43601|43621|43601|43621|43601|43621|43601|1
1736879990000|2025-01-14 18:39:50|43622.2|43602.2|43623.3|43603.3|43623.3|43603.3|43622.2|43602.2|0
1736880000000|2025-01-14 18:40:00|43624.5|43604.5|43623.3|43603.3|43624.5|43604.5|43623.3|43603.3|1
1736880010000|2025-01-14 18:40:10|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|0
1736880020000|2025-01-14 18:40:20|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|43623.3|43603.3|1
1736880030000|2025-01-14 18:40:30|43624.5|43604.5|43633.5|43613.5|43633.5|43613.5|43624.5|43604.5|1
1736880040000|2025-01-14 18:40:40|||||||||2
1736880060000|2025-01-14 18:41:00|43631|43611|43631|43611|43633.5|43613.5|43631|43611|0
1736880070000|2025-01-14 18:41:10|43633.5|43613.5|43638.5|43618.5|43638.5|43618.5|43633.5|43613.5|13
1736880080000|2025-01-14 18:41:20|43639.7|43619.7|43639.7|43619.7|43642.2|43622.2|43638.5|43618.5|2
1736880090000|2025-01-14 18:41:30|43638.5|43618.5|43639.7|43619.7|43639.7|43619.7|43638.5|43618.5|2
1736880100000|2025-01-14 18:41:40|43638.5|43618.5|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|1
1736880110000|2025-01-14 18:41:50|43636|43616|43637.2|43617.2|43637.2|43617.2|43636|43616|4
1736880120000|2025-01-14 18:42:00|43641|43621|43646|43626|43646|43626|43641|43621|2
1736880130000|2025-01-14 18:42:10|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|2
1736880150000|2025-01-14 18:42:30|43651|43631|43651|43631|43652.2|43632.2|43651|43631|2
1736880160000|2025-01-14 18:42:40|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|2
1736880170000|2025-01-14 18:42:50|43651|43631|43656|43636|43656|43636|43651|43631|0
1736880180000|2025-01-14 18:43:00|||||||||4
1736880190000|2025-01-14 18:43:10|||||||||3
1736880210000|2025-01-14 18:43:30|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|1
1736880220000|2025-01-14 18:43:40|43656|43636|43653.5|43633.5|43656|43636|43653.5|43633.5|0
1736880240000|2025-01-14 18:44:00|43651|43631|43647.4|43627.4|43651|43631|43647.4|43627.4|1
1736880250000|2025-01-14 18:44:10|||||||||1
1736880260000|2025-01-14 18:44:20|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|0
1736880280000|2025-01-14 18:44:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|2
1736880290000|2025-01-14 18:44:50|43646.3|43626.3|43641|43621|43646.3|43626.3|43641|43621|1
1736880300000|2025-01-14 18:45:00|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|0
1736880310000|2025-01-14 18:45:10|43636|43616|43638.5|43618.5|43638.5|43618.5|43636|43616|1
1736880320000|2025-01-14 18:45:20|43636|43616|43634.9|43614.9|43638.5|43618.5|43634.9|43614.9|2
1736880340000|2025-01-14 18:45:40|43632.4|43612.4|43628.5|43608.5|43632.4|43612.4|43628.5|43608.5|0
1736880360000|2025-01-14 18:46:00|43629.7|43609.7|43633.5|43613.5|43633.5|43613.5|43629.7|43609.7|1
1736880370000|2025-01-14 18:46:10|43632.2|43612.2|43629.9|43609.9|43632.2|43612.2|43629.9|43609.9|1
1736880380000|2025-01-14 18:46:20|43631|43611|43631|43611|43631|43611|43631|43611|0
1736880400000|2025-01-14 18:46:40|43632.2|43612.2|43633.5|43613.5|43633.5|43613.5|43632.2|43612.2|0
1736880420000|2025-01-14 18:47:00|43636|43616|43636|43616|43636|43616|43636|43616|2
1736880450000|2025-01-14 18:47:30|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|43638.5|43618.5|1
1736880460000|2025-01-14 18:47:40|43637.4|43617.4|43636.1|43616.1|43638.6|43618.6|43636.1|43616.1|0
1736880470000|2025-01-14 18:47:50|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1736880480000|2025-01-14 18:48:00|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|0
1736880490000|2025-01-14 18:48:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|0
1736880510000|2025-01-14 18:48:30|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|1
1736880520000|2025-01-14 18:48:40|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|1
1736880530000|2025-01-14 18:48:50|43636.1|43616.1|43634.7|43614.7|43636.1|43616.1|43634.7|43614.7|2
1736880540000|2025-01-14 18:49:00|43636.1|43616.1|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|6
1736880550000|2025-01-14 18:49:10|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|2
1736880560000|2025-01-14 18:49:20|||||||||2
1736880570000|2025-01-14 18:49:30|43638.3|43618.3|43641.1|43621.1|43642.4|43622.4|43638.3|43618.3|4
1736880580000|2025-01-14 18:49:40|43642.2|43622.2|43643.6|43623.6|43643.6|43623.6|43642.2|43622.2|0
1736880590000|2025-01-14 18:49:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1736880600000|2025-01-14 18:50:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|2
1736880620000|2025-01-14 18:50:20|||||||||1
1736880630000|2025-01-14 18:50:30|||||||||2
1736880660000|2025-01-14 18:51:00|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|2
1736880680000|2025-01-14 18:51:20|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|1
1736880690000|2025-01-14 18:51:30|43647.2|43627.2|43648.6|43628.6|43648.6|43628.6|43647.2|43627.2|0
1736880710000|2025-01-14 18:51:50|43649.7|43629.7|43651.1|43631.1|43651.1|43631.1|43649.7|43629.7|1
1736880720000|2025-01-14 18:52:00|43649.9|43629.9|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|0
1736880730000|2025-01-14 18:52:10|43649.7|43629.7|43648.6|43628.6|43651.1|43631.1|43648.6|43628.6|0
1736880740000|2025-01-14 18:52:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|3
1736880750000|2025-01-14 18:52:30|||||||||4
1736880760000|2025-01-14 18:52:40|43652.2|43632.2|43651.1|43631.1|43653.6|43633.6|43651.1|43631.1|0
1736880770000|2025-01-14 18:52:50|||||||||1
1736880780000|2025-01-14 18:53:00|43648.6|43628.6|43647.4|43627.4|43648.6|43628.6|43647.4|43627.4|2
1736880800000|2025-01-14 18:53:20|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|0
1736880810000|2025-01-14 18:53:30|43644.9|43624.9|43638.6|43618.6|43644.9|43624.9|43638.6|43618.6|1
1736880820000|2025-01-14 18:53:40|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|9
1736880850000|2025-01-14 18:54:10|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|2
1736880860000|2025-01-14 18:54:20|43634.7|43614.7|43631.1|43611.1|43636.1|43616.1|43631.1|43611.1|1
1736880870000|2025-01-14 18:54:30|43632.2|43612.2|43631.1|43611.1|43633.6|43613.6|43631.1|43611.1|1
1736880890000|2025-01-14 18:54:50|43633.6|43613.6|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|2
1736880900000|2025-01-14 18:55:00|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|6
1736880910000|2025-01-14 18:55:10|43637.4|43617.4|43638.6|43618.6|43638.6|43618.6|43637.4|43617.4|0
1736880920000|2025-01-14 18:55:20|||||||||2
1736880930000|2025-01-14 18:55:30|43641.1|43621.1|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|1
1736880950000|2025-01-14 18:55:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|3
1736880960000|2025-01-14 18:56:00|43643.6|43623.6|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|0
1736880970000|2025-01-14 18:56:10|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|0
1736880980000|2025-01-14 18:56:20|||||||||2
1736881000000|2025-01-14 18:56:40|43641.1|43621.1|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|4
1736881020000|2025-01-14 18:57:00|43646.1|43626.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|6
1736881030000|2025-01-14 18:57:10|43642.2|43622.2|43643.6|43623.6|43643.6|43623.6|43642.2|43622.2|0
1736881040000|2025-01-14 18:57:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1736881050000|2025-01-14 18:57:30|43642.2|43622.2|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|0
1736881060000|2025-01-14 18:57:40|43643.6|43623.6|43646.1|43626.1|43646.1|43626.1|43643.6|43623.6|0
1736881080000|2025-01-14 18:58:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|4
1736881100000|2025-01-14 18:58:20|||||||||3
1736881110000|2025-01-14 18:58:30|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|4
1736881140000|2025-01-14 18:59:00|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1736881160000|2025-01-14 18:59:20|||||||||3
1736881200000|2025-01-14 19:00:00|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|43638.4|43618.4|5
1736881210000|2025-01-14 19:00:10|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|43636.1|43616.1|5
1736881220000|2025-01-14 19:00:20|43634.9|43614.9|43633.6|43613.6|43634.9|43614.9|43633.6|43613.6|13
1736881230000|2025-01-14 19:00:30|43634.7|43614.7|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|0
1736881260000|2025-01-14 19:01:00|43632.4|43612.4|43621.1|43601.1|43632.4|43612.4|43621.1|43601.1|16
1736881270000|2025-01-14 19:01:10|43622.2|43602.2|43623.6|43603.6|43623.6|43603.6|43622.2|43602.2|0
1736881280000|2025-01-14 19:01:20|43622.4|43602.4|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|2
1736881290000|2025-01-14 19:01:30|||||||||1
1736881300000|2025-01-14 19:01:40|43623.6|43603.6|43624.7|43604.7|43624.7|43604.7|43623.6|43603.6|0
1736881310000|2025-01-14 19:01:50|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|43626.1|43606.1|1
1736881320000|2025-01-14 19:02:00|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|3
1736881340000|2025-01-14 19:02:20|43622.4|43602.4|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1736881350000|2025-01-14 19:02:30|43622.2|43602.2|43624.9|43604.9|43624.9|43604.9|43621.1|43601.1|0
1736881360000|2025-01-14 19:02:40|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|1
1736881370000|2025-01-14 19:02:50|43622.4|43602.4|43626.1|43606.1|43626.1|43606.1|43622.4|43602.4|2
1736881380000|2025-01-14 19:03:00|43629.7|43609.7|43636.1|43616.1|43636.1|43616.1|43629.7|43609.7|8
1736881410000|2025-01-14 19:03:30|43638.4|43618.4|43641.1|43621.1|43641.1|43621.1|43638.4|43618.4|3
1736881430000|2025-01-14 19:03:50|||||||||4
1736881440000|2025-01-14 19:04:00|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|1
1736881480000|2025-01-14 19:04:40|43641.1|43621.1|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|4
1736881490000|2025-01-14 19:04:50|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|0
1736881500000|2025-01-14 19:05:00|43644.9|43624.9|43641.1|43621.1|43644.9|43624.9|43641.1|43621.1|2
1736881540000|2025-01-14 19:05:40|43639.9|43619.9|43638.6|43618.6|43639.9|43619.9|43638.6|43618.6|2
1736881550000|2025-01-14 19:05:50|43637.4|43617.4|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|1
1736881560000|2025-01-14 19:06:00|43639.7|43619.7|43643.6|43623.6|43643.6|43623.6|43639.7|43619.7|0
1736881570000|2025-01-14 19:06:10|43644.9|43624.9|43646.1|43626.1|43646.1|43626.1|43644.9|43624.9|2
1736881580000|2025-01-14 19:06:20|43647.2|43627.2|43648.6|43628.6|43648.6|43628.6|43647.2|43627.2|0
1736881590000|2025-01-14 19:06:30|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|0
1736881600000|2025-01-14 19:06:40|||||||||1
1736881630000|2025-01-14 19:07:10|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|3
1736881640000|2025-01-14 19:07:20|43648.4|43628.4|43656.1|43636.1|43656.1|43636.1|43648.4|43628.4|13
1736881650000|2025-01-14 19:07:30|||||||||3
1736881660000|2025-01-14 19:07:40|||||||||1
1736881680000|2025-01-14 19:08:00|||||||||3
1736881710000|2025-01-14 19:08:30|||||||||3
1736881720000|2025-01-14 19:08:40|||||||||2
1736881730000|2025-01-14 19:08:50|||||||||1
1736881740000|2025-01-14 19:09:00|||||||||2
1736881760000|2025-01-14 19:09:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1736881770000|2025-01-14 19:09:30|43651.1|43631.1|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|8
1736881780000|2025-01-14 19:09:40|||||||||10
1736881790000|2025-01-14 19:09:50|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|0
1736881810000|2025-01-14 19:10:10|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|0
1736881820000|2025-01-14 19:10:20|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1736881850000|2025-01-14 19:10:50|||||||||1
1736881920000|2025-01-14 19:12:00|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|4
1736881940000|2025-01-14 19:12:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|2
1736881950000|2025-01-14 19:12:30|43656.1|43636.1|43658.6|43638.6|43658.6|43638.6|43656.1|43636.1|2
1736881960000|2025-01-14 19:12:40|43656.1|43636.1|43654.8|43634.8|43658.6|43638.6|43653.6|43633.6|11
1736881970000|2025-01-14 19:12:50|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|0
1736881980000|2025-01-14 19:13:00|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|1
1736881990000|2025-01-14 19:13:10|43659.8|43639.8|43661.1|43641.1|43661.1|43641.1|43659.8|43639.8|26
1736882000000|2025-01-14 19:13:20|43663.6|43643.6|43668.6|43648.6|43668.6|43648.6|43663.6|43643.6|17
1736882010000|2025-01-14 19:13:30|||||||||1
1736882020000|2025-01-14 19:13:40|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|2
1736882030000|2025-01-14 19:13:50|43673.6|43653.6|43675|43655|43675|43655|43673.6|43653.6|4
1736882040000|2025-01-14 19:14:00|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|1
1736882050000|2025-01-14 19:14:10|43676.1|43656.1|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|0
1736882060000|2025-01-14 19:14:20|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|0
1736882070000|2025-01-14 19:14:30|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|0
1736882080000|2025-01-14 19:14:40|43674.8|43654.8|43673.6|43653.6|43674.8|43654.8|43673.6|43653.6|0
1736882090000|2025-01-14 19:14:50|43676.1|43656.1|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|0
1736882100000|2025-01-14 19:15:00|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|1
1736882120000|2025-01-14 19:15:20|43672.3|43652.3|43676.1|43656.1|43676.1|43656.1|43672.3|43652.3|3
1736882140000|2025-01-14 19:15:40|||||||||1
1736882160000|2025-01-14 19:16:00|43671.1|43651.1|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|6
1736882170000|2025-01-14 19:16:10|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|3
1736882180000|2025-01-14 19:16:20|43674.8|43654.8|43673.6|43653.6|43674.8|43654.8|43673.6|43653.6|1
1736882190000|2025-01-14 19:16:30|43674.8|43654.8|43676.1|43656.1|43676.1|43656.1|43674.8|43654.8|2
1736882200000|2025-01-14 19:16:40|43677.3|43657.3|43678.6|43658.6|43678.6|43658.6|43676.1|43656.1|0
1736882210000|2025-01-14 19:16:50|43677.5|43657.5|43676.1|43656.1|43677.5|43657.5|43676.1|43656.1|0
1736882240000|2025-01-14 19:17:20|||||||||2
1736882250000|2025-01-14 19:17:30|43677.3|43657.3|43676.1|43656.1|43677.3|43657.3|43676.1|43656.1|1
1736882260000|2025-01-14 19:17:40|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736882270000|2025-01-14 19:17:50|43678.6|43658.6|43682.3|43662.3|43682.3|43662.3|43678.6|43658.6|94
1736882280000|2025-01-14 19:18:00|43679.8|43659.8|43679.8|43659.8|43682.3|43662.3|43678.4|43658.4|30
1736882290000|2025-01-14 19:18:10|||||||||7
1736882320000|2025-01-14 19:18:40|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|43681.1|43661.1|1
1736882330000|2025-01-14 19:18:50|||||||||1
1736882340000|2025-01-14 19:19:00|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|1
1736882350000|2025-01-14 19:19:10|43681.1|43661.1|43681.1|43661.1|43682.3|43662.3|43679.8|43659.8|2
1736882360000|2025-01-14 19:19:20|43680.9|43660.9|43679.8|43659.8|43682.3|43662.3|43679.8|43659.8|0
1736882370000|2025-01-14 19:19:30|43682.3|43662.3|43678.4|43658.4|43682.3|43662.3|43678.4|43658.4|16
1736882380000|2025-01-14 19:19:40|43677.1|43657.1|43677.3|43657.3|43678.4|43658.4|43677.1|43657.1|2
1736882390000|2025-01-14 19:19:50|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1736882400000|2025-01-14 19:20:00|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736882420000|2025-01-14 19:20:20|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|0
1736882430000|2025-01-14 19:20:30|43677.1|43657.1|43678.4|43658.4|43678.4|43658.4|43677.1|43657.1|14
1736882440000|2025-01-14 19:20:40|43680.9|43660.9|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|1
1736882450000|2025-01-14 19:20:50|43679.6|43659.6|43679.6|43659.6|43680.9|43660.9|43678.4|43658.4|1
1736882460000|2025-01-14 19:21:00|43680.9|43660.9|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|1
1736882490000|2025-01-14 19:21:30|||||||||1
1736882500000|2025-01-14 19:21:40|||||||||4
1736882520000|2025-01-14 19:22:00|43685.9|43665.9|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|1
1736882530000|2025-01-14 19:22:10|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|0
1736882540000|2025-01-14 19:22:20|43683.4|43663.4|43685.9|43665.9|43685.9|43665.9|43683.4|43663.4|0
1736882550000|2025-01-14 19:22:30|43683.4|43663.4|43685.9|43665.9|43685.9|43665.9|43683.4|43663.4|2
1736882560000|2025-01-14 19:22:40|||||||||1
1736882570000|2025-01-14 19:22:50|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|1
1736882590000|2025-01-14 19:23:10|43686.1|43666.1|43683.4|43663.4|43686.1|43666.1|43683.4|43663.4|4
1736882620000|2025-01-14 19:23:40|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|4
1736882670000|2025-01-14 19:24:30|||||||||2
1736882690000|2025-01-14 19:24:50|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1736882700000|2025-01-14 19:25:00|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1736882710000|2025-01-14 19:25:10|43680.9|43660.9|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|8
1736882720000|2025-01-14 19:25:20|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|1
1736882730000|2025-01-14 19:25:30|43679.8|43659.8|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|0
1736882740000|2025-01-14 19:25:40|||||||||4
1736882750000|2025-01-14 19:25:50|43677.3|43657.3|43675.9|43655.9|43677.3|43657.3|43675.9|43655.9|1
1736882760000|2025-01-14 19:26:00|43674.8|43654.8|43673.4|43653.4|43674.8|43654.8|43673.4|43653.4|0
1736882810000|2025-01-14 19:26:50|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|10
1736882820000|2025-01-14 19:27:00|43669.8|43649.8|43665.9|43645.9|43669.8|43649.8|43665.9|43645.9|2
1736882830000|2025-01-14 19:27:10|43664.8|43644.8|43662.3|43642.3|43664.8|43644.8|43662.3|43642.3|0
1736882840000|2025-01-14 19:27:20|43661.1|43641.1|43658.6|43638.6|43661.1|43641.1|43657.3|43637.3|12
1736882850000|2025-01-14 19:27:30|43657.3|43637.3|43659.8|43639.8|43659.8|43639.8|43657.3|43637.3|4
1736882870000|2025-01-14 19:27:50|43658.6|43638.6|43654.8|43634.8|43658.6|43638.6|43654.8|43634.8|22
1736882880000|2025-01-14 19:28:00|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43650.9|43630.9|21
1736882900000|2025-01-14 19:28:20|43654.8|43634.8|43654.8|43634.8|43655.9|43635.9|43654.8|43634.8|8
1736882920000|2025-01-14 19:28:40|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1736882940000|2025-01-14 19:29:00|43652.3|43632.3|43650.9|43630.9|43652.3|43632.3|43650.9|43630.9|22
1736882950000|2025-01-14 19:29:10|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|1
1736882960000|2025-01-14 19:29:20|43653.4|43633.4|43658.4|43638.4|43658.4|43638.4|43653.4|43633.4|29
1736882970000|2025-01-14 19:29:30|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43653.4|43633.4|6
1736882980000|2025-01-14 19:29:40|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|43653.4|43633.4|0
1736882990000|2025-01-14 19:29:50|||||||||2
1736883010000|2025-01-14 19:30:10|||||||||4
1736883020000|2025-01-14 19:30:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|5
1736883030000|2025-01-14 19:30:30|43659.8|43639.8|43658.4|43638.4|43660.9|43640.9|43658.4|43638.4|11
1736883040000|2025-01-14 19:30:40|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|0
1736883060000|2025-01-14 19:31:00|43659.8|43639.8|43660.9|43640.9|43660.9|43640.9|43658.4|43638.4|1
1736883070000|2025-01-14 19:31:10|43659.8|43639.8|43658.4|43638.4|43660.9|43640.9|43658.4|43638.4|0
1736883090000|2025-01-14 19:31:30|||||||||3
1736883100000|2025-01-14 19:31:40|||||||||2
1736883110000|2025-01-14 19:31:50|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|0
1736883120000|2025-01-14 19:32:00|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|0
1736883140000|2025-01-14 19:32:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|6
1736883150000|2025-01-14 19:32:30|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|1
1736883170000|2025-01-14 19:32:50|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|4
1736883180000|2025-01-14 19:33:00|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|1
1736883190000|2025-01-14 19:33:10|43657.3|43637.3|43658.4|43638.4|43658.4|43638.4|43654.8|43634.8|9
1736883210000|2025-01-14 19:33:30|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|1
1736883230000|2025-01-14 19:33:50|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|43662.5|43642.5|0
1736883240000|2025-01-14 19:34:00|43666.2|43646.2|43668.7|43648.7|43668.7|43648.7|43666.2|43646.2|4
1736883250000|2025-01-14 19:34:10|43669.8|43649.8|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|2
1736883260000|2025-01-14 19:34:20|||||||||1
1736883280000|2025-01-14 19:34:40|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|43668.7|43648.7|21
1736883290000|2025-01-14 19:34:50|43670|43650|43670|43650|43670|43650|43670|43650|2
1736883300000|2025-01-14 19:35:00|43668.7|43648.7|43666.2|43646.2|43668.7|43648.7|43666.2|43646.2|1
1736883310000|2025-01-14 19:35:10|43668.7|43648.7|43666.2|43646.2|43668.7|43648.7|43666.2|43646.2|1
1736883320000|2025-01-14 19:35:20|43668.7|43648.7|43671.2|43651.2|43671.2|43651.2|43668.7|43648.7|0
1736883350000|2025-01-14 19:35:50|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|4
1736883360000|2025-01-14 19:36:00|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|43671.2|43651.2|3
1736883370000|2025-01-14 19:36:10|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|3
1736883390000|2025-01-14 19:36:30|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|43681.2|43661.2|0
1736883400000|2025-01-14 19:36:40|43683.7|43663.7|43688.7|43668.7|43688.7|43668.7|43683.7|43663.7|2
1736883410000|2025-01-14 19:36:50|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|9
1736883420000|2025-01-14 19:37:00|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|43696.2|43676.2|8
1736883430000|2025-01-14 19:37:10|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|11
1736883440000|2025-01-14 19:37:20|43694.8|43674.8|43693.7|43673.7|43696.2|43676.2|43693.7|43673.7|6
1736883450000|2025-01-14 19:37:30|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43688.7|43668.7|10
1736883460000|2025-01-14 19:37:40|||||||||1
1736883470000|2025-01-14 19:37:50|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|14
1736883490000|2025-01-14 19:38:10|43692.3|43672.3|43693.7|43673.7|43693.7|43673.7|43692.3|43672.3|7
1736883500000|2025-01-14 19:38:20|43691.2|43671.2|43693.7|43673.7|43693.7|43673.7|43691.2|43671.2|0
1736883520000|2025-01-14 19:38:40|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|6
1736883530000|2025-01-14 19:38:50|43693.7|43673.7|43696.2|43676.2|43696.2|43676.2|43693.7|43673.7|4
1736883550000|2025-01-14 19:39:10|43697.3|43677.3|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|3
1736883560000|2025-01-14 19:39:20|43698.7|43678.7|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|1
1736883570000|2025-01-14 19:39:30|43698.7|43678.7|43697.5|43677.5|43698.7|43678.7|43697.5|43677.5|4
1736883580000|2025-01-14 19:39:40|43696.2|43676.2|43696.2|43676.2|43698.7|43678.7|43696.2|43676.2|4
1736883590000|2025-01-14 19:39:50|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|5
1736883600000|2025-01-14 19:40:00|43692.5|43672.5|43689.8|43669.8|43692.5|43672.5|43689.8|43669.8|5
1736883620000|2025-01-14 19:40:20|43688.7|43668.7|43687.3|43667.3|43688.7|43668.7|43687.3|43667.3|2
1736883630000|2025-01-14 19:40:30|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1736883640000|2025-01-14 19:40:40|43691.2|43671.2|43688.7|43668.7|43691.2|43671.2|43688.7|43668.7|0
1736883660000|2025-01-14 19:41:00|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|0
1736883670000|2025-01-14 19:41:10|43687.3|43667.3|43688.7|43668.7|43688.7|43668.7|43687.3|43667.3|4
1736883680000|2025-01-14 19:41:20|43686.2|43666.2|43688.7|43668.7|43688.7|43668.7|43686.2|43666.2|0
1736883690000|2025-01-14 19:41:30|43687.3|43667.3|43686.2|43666.2|43687.3|43667.3|43686.2|43666.2|2
1736883700000|2025-01-14 19:41:40|||||||||1
1736883710000|2025-01-14 19:41:50|||||||||2
1736883720000|2025-01-14 19:42:00|43685|43665|43685|43665|43685|43665|43685|43665|0
1736883730000|2025-01-14 19:42:10|43683.9|43663.9|43681.2|43661.2|43683.9|43663.9|43680|43660|10
1736883740000|2025-01-14 19:42:20|||||||||1
1736883750000|2025-01-14 19:42:30|43680|43660|43681.2|43661.2|43681.2|43661.2|43678.7|43658.7|0
1736883760000|2025-01-14 19:42:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|1
1736883780000|2025-01-14 19:43:00|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|0
1736883820000|2025-01-14 19:43:40|43675|43655|43673.7|43653.7|43675|43655|43673.7|43653.7|0
1736883860000|2025-01-14 19:44:20|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|1
1736883890000|2025-01-14 19:44:50|43673.7|43653.7|43676.2|43656.2|43676.2|43656.2|43673.7|43653.7|1
1736883900000|2025-01-14 19:45:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|1
1736883910000|2025-01-14 19:45:10|43672.5|43652.5|43671.2|43651.2|43672.5|43652.5|43671.2|43651.2|0
1736883970000|2025-01-14 19:46:10|43672.5|43652.5|43676.2|43656.2|43676.2|43656.2|43672.5|43652.5|4
1736883980000|2025-01-14 19:46:20|||||||||3
1736883990000|2025-01-14 19:46:30|||||||||3
1736884020000|2025-01-14 19:47:00|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|3
1736884040000|2025-01-14 19:47:20|43676.2|43656.2|43673.7|43653.7|43676.2|43656.2|43673.7|43653.7|0
1736884050000|2025-01-14 19:47:30|43674.8|43654.8|43676.2|43656.2|43676.2|43656.2|43674.8|43654.8|0
1736884060000|2025-01-14 19:47:40|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|43673.7|43653.7|1
1736884080000|2025-01-14 19:48:00|||||||||1
1736884090000|2025-01-14 19:48:10|43676.2|43656.2|43678.7|43658.7|43678.7|43658.7|43676.2|43656.2|1
1736884100000|2025-01-14 19:48:20|43677.5|43657.5|43676.2|43656.2|43677.5|43657.5|43676.2|43656.2|0
1736884110000|2025-01-14 19:48:30|43677.3|43657.3|43676.2|43656.2|43678.7|43658.7|43676.2|43656.2|0
1736884120000|2025-01-14 19:48:40|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|0
1736884130000|2025-01-14 19:48:50|43677.5|43657.5|43676.2|43656.2|43677.5|43657.5|43671.2|43651.2|2
1736884140000|2025-01-14 19:49:00|43673.7|43653.7|43678.7|43658.7|43678.7|43658.7|43673.7|43653.7|57
1736884150000|2025-01-14 19:49:10|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1736884160000|2025-01-14 19:49:20|43676.2|43656.2|43673.7|43653.7|43676.2|43656.2|43673.7|43653.7|0
1736884170000|2025-01-14 19:49:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|4
1736884180000|2025-01-14 19:49:40|43668.7|43648.7|43669.8|43649.8|43669.8|43649.8|43668.7|43648.7|26
1736884190000|2025-01-14 19:49:50|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|3
1736884200000|2025-01-14 19:50:00|43668.5|43648.5|43669.8|43649.8|43669.8|43649.8|43668.5|43648.5|2
1736884230000|2025-01-14 19:50:30|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|1
1736884250000|2025-01-14 19:50:50|43666.2|43646.2|43667.3|43647.3|43667.3|43647.3|43666.2|43646.2|0
1736884260000|2025-01-14 19:51:00|43666.2|43646.2|43664.8|43644.8|43666.2|43646.2|43664.8|43644.8|0
1736884280000|2025-01-14 19:51:20|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|3
1736884300000|2025-01-14 19:51:40|43667.3|43647.3|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|2
1736884310000|2025-01-14 19:51:50|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|1
1736884320000|2025-01-14 19:52:00|||||||||1
1736884330000|2025-01-14 19:52:10|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|0
1736884340000|2025-01-14 19:52:20|43664.8|43644.8|43664.8|43644.8|43667.3|43647.3|43664.8|43644.8|3
1736884370000|2025-01-14 19:52:50|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|43663.7|43643.7|0
1736884380000|2025-01-14 19:53:00|43662.6|43642.6|43657.3|43637.3|43662.6|43642.6|43657.3|43637.3|0
1736884390000|2025-01-14 19:53:10|43654.8|43634.8|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|14
1736884400000|2025-01-14 19:53:20|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|1
1736884410000|2025-01-14 19:53:30|43651.2|43631.2|43649.8|43629.8|43651.2|43631.2|43649.8|43629.8|5
1736884420000|2025-01-14 19:53:40|43651|43631|43651|43631|43651|43631|43648.5|43628.5|2
1736884430000|2025-01-14 19:53:50|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43648.7|43628.7|4
1736884440000|2025-01-14 19:54:00|||||||||1
1736884490000|2025-01-14 19:54:50|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|2
1736884500000|2025-01-14 19:55:00|43647.3|43627.3|43645.1|43625.1|43648.7|43628.7|43645.1|43625.1|3
1736884510000|2025-01-14 19:55:10|43646.2|43626.2|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|0
1736884520000|2025-01-14 19:55:20|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|0
1736884530000|2025-01-14 19:55:30|43644.8|43624.8|43647.3|43627.3|43647.3|43627.3|43644.8|43624.8|0
1736884540000|2025-01-14 19:55:40|43648.5|43628.5|43649.8|43629.8|43649.8|43629.8|43648.5|43628.5|0
1736884550000|2025-01-14 19:55:50|||||||||3
1736884560000|2025-01-14 19:56:00|43647.3|43627.3|43646.2|43626.2|43647.3|43627.3|43646.2|43626.2|7
1736884570000|2025-01-14 19:56:10|43645.1|43625.1|43643.7|43623.7|43645.1|43625.1|43643.7|43623.7|1
1736884580000|2025-01-14 19:56:20|43641|43621|43641|43621|43641|43621|43641|43621|3
1736884590000|2025-01-14 19:56:30|43639.8|43619.8|43639.8|43619.8|43641|43621|43639.8|43619.8|0
1736884600000|2025-01-14 19:56:40|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|43638.7|43618.7|4
1736884610000|2025-01-14 19:56:50|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|43639.9|43619.9|0
1736884620000|2025-01-14 19:57:00|43638.7|43618.7|43637.4|43617.4|43639.9|43619.9|43637.4|43617.4|2
1736884630000|2025-01-14 19:57:10|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|1
1736884650000|2025-01-14 19:57:30|43633.7|43613.7|43631.2|43611.2|43633.7|43613.7|43631.2|43611.2|2
1736884660000|2025-01-14 19:57:40|||||||||5
1736884680000|2025-01-14 19:58:00|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|4
1736884690000|2025-01-14 19:58:10|43628.7|43608.7|43626.2|43606.2|43628.7|43608.7|43626.2|43606.2|3
1736884700000|2025-01-14 19:58:20|43624.9|43604.9|43628.7|43608.7|43628.7|43608.7|43624.9|43604.9|0
1736884710000|2025-01-14 19:58:30|43627.6|43607.6|43626.2|43606.2|43627.6|43607.6|43626.2|43606.2|1
1736884720000|2025-01-14 19:58:40|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|43624.9|43604.9|0
1736884730000|2025-01-14 19:58:50|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|5
1736884740000|2025-01-14 19:59:00|43629.9|43609.9|43624.9|43604.9|43629.9|43609.9|43624.9|43604.9|3
1736884750000|2025-01-14 19:59:10|43623.7|43603.7|43623.7|43603.7|43624.9|43604.9|43623.7|43603.7|0
1736884760000|2025-01-14 19:59:20|43624.9|43604.9|43624.9|43604.9|43629.9|43609.9|43623.7|43603.7|1
1736884770000|2025-01-14 19:59:30|43623.7|43603.7|43624.9|43604.9|43624.9|43604.9|43623.7|43603.7|2
1736884780000|2025-01-14 19:59:40|43625.1|43605.1|43626.2|43606.2|43627.6|43607.6|43623.7|43603.7|3
1736884790000|2025-01-14 19:59:50|43628.7|43608.7|43629.9|43609.9|43629.9|43609.9|43627.4|43607.4|21
1736884800000|2025-01-14 20:00:00|43632.1|43612.1|43634.9|43614.9|43634.9|43614.9|43632.1|43612.1|5
1736884810000|2025-01-14 20:00:10|43632.4|43612.4|43632.4|43612.4|43632.4|43612.4|43629.9|43609.9|0
1736884820000|2025-01-14 20:00:20|43631.2|43611.2|43629.9|43609.9|43631.2|43611.2|43629.9|43609.9|0
1736884830000|2025-01-14 20:00:30|||||||||10
1736884850000|2025-01-14 20:00:50|43628.7|43608.7|43629.9|43609.9|43629.9|43609.9|43627.4|43607.4|3
1736884860000|2025-01-14 20:01:00|43631|43611|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|5
1736884870000|2025-01-14 20:01:10|43631|43611|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|6
1736884880000|2025-01-14 20:01:20|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|0
1736884890000|2025-01-14 20:01:30|||||||||3
1736884940000|2025-01-14 20:02:20|43625.1|43605.1|43626.2|43606.2|43626.2|43606.2|43623.7|43603.7|2
1736884950000|2025-01-14 20:02:30|43624.9|43604.9|43614.9|43594.9|43624.9|43604.9|43614.9|43594.9|14
1736884960000|2025-01-14 20:02:40|43613.7|43593.7|43611.2|43591.2|43613.7|43593.7|43611.2|43591.2|2
1736884970000|2025-01-14 20:02:50|43609.9|43589.9|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|9
1736884980000|2025-01-14 20:03:00|43602.2|43582.2|43601.2|43581.2|43603.5|43583.5|43601.2|43581.2|23
1736884990000|2025-01-14 20:03:10|43598.9|43578.9|43594.9|43574.9|43598.9|43578.9|43594.9|43574.9|9
1736885010000|2025-01-14 20:03:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|0
1736885020000|2025-01-14 20:03:40|43594.9|43574.9|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|1
1736885030000|2025-01-14 20:03:50|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|1
1736885040000|2025-01-14 20:04:00|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|43596.2|43576.2|0
1736885050000|2025-01-14 20:04:10|43592.4|43572.4|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|3
1736885070000|2025-01-14 20:04:30|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|2
1736885080000|2025-01-14 20:04:40|43584.9|43564.9|43581.2|43561.2|43584.9|43564.9|43581.2|43561.2|5
1736885090000|2025-01-14 20:04:50|43580.1|43560.1|43578.7|43558.7|43580.1|43560.1|43578.7|43558.7|0
1736885100000|2025-01-14 20:05:00|43577.4|43557.4|43576.2|43556.2|43577.4|43557.4|43576.2|43556.2|6
1736885110000|2025-01-14 20:05:10|43574.9|43554.9|43578.7|43558.7|43578.7|43558.7|43574.9|43554.9|8
1736885120000|2025-01-14 20:05:20|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43578.7|43558.7|0
1736885130000|2025-01-14 20:05:30|43581|43561|43581|43561|43581|43561|43581|43561|0
1736885140000|2025-01-14 20:05:40|43583.5|43563.5|43583.7|43563.7|43583.7|43563.7|43582.4|43562.4|1
1736885150000|2025-01-14 20:05:50|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|43586.2|43566.2|0
1736885160000|2025-01-14 20:06:00|43585.1|43565.1|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|0
1736885170000|2025-01-14 20:06:10|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43584.9|43564.9|0
1736885180000|2025-01-14 20:06:20|43585.1|43565.1|43581.2|43561.2|43585.1|43565.1|43581.2|43561.2|0
1736885190000|2025-01-14 20:06:30|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|0
1736885200000|2025-01-14 20:06:40|43586.2|43566.2|43581.2|43561.2|43586.2|43566.2|43581.2|43561.2|0
1736885210000|2025-01-14 20:06:50|43582.4|43562.4|43581.2|43561.2|43582.4|43562.4|43581.2|43561.2|0
1736885220000|2025-01-14 20:07:00|43582.4|43562.4|43581.2|43561.2|43586.2|43566.2|43581.2|43561.2|1
1736885230000|2025-01-14 20:07:10|||||||||4
1736885240000|2025-01-14 20:07:20|43577.4|43557.4|43576.2|43556.2|43577.4|43557.4|43576.2|43556.2|2
1736885250000|2025-01-14 20:07:30|43575.1|43555.1|43573.7|43553.7|43575.1|43555.1|43573.7|43553.7|1
1736885260000|2025-01-14 20:07:40|43576.2|43556.2|43573.7|43553.7|43576.2|43556.2|43573.7|43553.7|0
1736885270000|2025-01-14 20:07:50|43572.6|43552.6|43572.4|43552.4|43572.6|43552.6|43571.2|43551.2|1
1736885280000|2025-01-14 20:08:00|43574.9|43554.9|43576.2|43556.2|43576.2|43556.2|43572.4|43552.4|6
1736885290000|2025-01-14 20:08:10|43578.7|43558.7|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|2
1736885310000|2025-01-14 20:08:30|43582.6|43562.6|43582.4|43562.4|43582.6|43562.6|43581.2|43561.2|0
1736885320000|2025-01-14 20:08:40|43583.7|43563.7|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885330000|2025-01-14 20:08:50|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43583.7|43563.7|0
1736885340000|2025-01-14 20:09:00|43583.7|43563.7|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|0
1736885350000|2025-01-14 20:09:10|43584.9|43564.9|43586.2|43566.2|43586.2|43566.2|43584.9|43564.9|2
1736885360000|2025-01-14 20:09:20|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|0
1736885370000|2025-01-14 20:09:30|43582.6|43562.6|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885390000|2025-01-14 20:09:50|43584.9|43564.9|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885400000|2025-01-14 20:10:00|43582.6|43562.6|43581.2|43561.2|43582.6|43562.6|43581.2|43561.2|0
1736885410000|2025-01-14 20:10:10|43577.6|43557.6|43576.2|43556.2|43577.6|43557.6|43576.2|43556.2|2
1736885430000|2025-01-14 20:10:30|43574.9|43554.9|43571.2|43551.2|43574.9|43554.9|43571.2|43551.2|26
1736885440000|2025-01-14 20:10:40|43568.7|43548.7|43566.2|43546.2|43568.7|43548.7|43566.2|43546.2|0
1736885460000|2025-01-14 20:11:00|43567.6|43547.6|43566.2|43546.2|43567.6|43547.6|43566.2|43546.2|2
1736885470000|2025-01-14 20:11:10|43567.4|43547.4|43568.7|43548.7|43568.7|43548.7|43566.2|43546.2|5
1736885480000|2025-01-14 20:11:20|43569.9|43549.9|43578.7|43558.7|43578.7|43558.7|43569.9|43549.9|19
1736885490000|2025-01-14 20:11:30|43581.2|43561.2|43586.2|43566.2|43586.2|43566.2|43581.2|43561.2|6
1736885500000|2025-01-14 20:11:40|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|6
1736885510000|2025-01-14 20:11:50|43582.4|43562.4|43581.2|43561.2|43582.4|43562.4|43581.2|43561.2|7
1736885520000|2025-01-14 20:12:00|43578.7|43558.7|43578.7|43558.7|43581.2|43561.2|43578.7|43558.7|1
1736885530000|2025-01-14 20:12:10|43577.6|43557.6|43576.2|43556.2|43577.6|43557.6|43576.2|43556.2|0
1736885540000|2025-01-14 20:12:20|43577.4|43557.4|43578.7|43558.7|43581.2|43561.2|43577.4|43557.4|6
1736885550000|2025-01-14 20:12:30|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43578.7|43558.7|1
1736885560000|2025-01-14 20:12:40|43582.6|43562.6|43582.4|43562.4|43583.7|43563.7|43581.2|43561.2|0
1736885570000|2025-01-14 20:12:50|43582.6|43562.6|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|3
1736885580000|2025-01-14 20:13:00|43582.4|43562.4|43583.7|43563.7|43586.2|43566.2|43582.4|43562.4|0
1736885590000|2025-01-14 20:13:10|43584.9|43564.9|43583.7|43563.7|43584.9|43564.9|43583.7|43563.7|0
1736885600000|2025-01-14 20:13:20|43582.6|43562.6|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885610000|2025-01-14 20:13:30|43581.2|43561.2|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|0
1736885620000|2025-01-14 20:13:40|43584.9|43564.9|43585.1|43565.1|43586.2|43566.2|43583.7|43563.7|0
1736885630000|2025-01-14 20:13:50|43583.7|43563.7|43581.2|43561.2|43583.7|43563.7|43581.2|43561.2|0
1736885640000|2025-01-14 20:14:00|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|43583.7|43563.7|0
1736885650000|2025-01-14 20:14:10|43584.9|43564.9|43588.7|43568.7|43589.9|43569.9|43584.9|43564.9|3
1736885660000|2025-01-14 20:14:20|43589.9|43569.9|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|0
1736885670000|2025-01-14 20:14:30|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|3
1736885680000|2025-01-14 20:14:40|43588.7|43568.7|43591.2|43571.2|43591.2|43571.2|43588.7|43568.7|3
1736885690000|2025-01-14 20:14:50|43590.1|43570.1|43586.2|43566.2|43591.2|43571.2|43586.2|43566.2|3
1736885700000|2025-01-14 20:15:00|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|16
1736885710000|2025-01-14 20:15:10|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|1
1736885720000|2025-01-14 20:15:20|43588.7|43568.7|43586.2|43566.2|43588.7|43568.7|43586.2|43566.2|0
1736885730000|2025-01-14 20:15:30|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|43588.7|43568.7|3
1736885740000|2025-01-14 20:15:40|43586.2|43566.2|43591.2|43571.2|43591.2|43571.2|43586.2|43566.2|17
1736885760000|2025-01-14 20:16:00|43593.7|43573.7|43591.2|43571.2|43593.7|43573.7|43591.2|43571.2|5
1736885770000|2025-01-14 20:16:10|43593.7|43573.7|43588.8|43568.8|43593.7|43573.7|43588.8|43568.8|8
1736885780000|2025-01-14 20:16:20|43586.3|43566.3|43573.8|43553.8|43586.3|43566.3|43573.8|43553.8|8
1736885790000|2025-01-14 20:16:30|43574.9|43554.9|43576.3|43556.3|43576.3|43556.3|43574.9|43554.9|4
1736885810000|2025-01-14 20:16:50|43577.4|43557.4|43578.8|43558.8|43581.3|43561.3|43577.4|43557.4|1
1736885820000|2025-01-14 20:17:00|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43578.8|43558.8|0
1736885830000|2025-01-14 20:17:10|43582.4|43562.4|43583.8|43563.8|43583.8|43563.8|43582.4|43562.4|0
1736885840000|2025-01-14 20:17:20|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43587.6|43567.6|0
1736885850000|2025-01-14 20:17:30|43590.1|43570.1|43591.3|43571.3|43593.8|43573.8|43588.8|43568.8|7
1736885860000|2025-01-14 20:17:40|||||||||5
1736885870000|2025-01-14 20:17:50|43590.1|43570.1|43586.3|43566.3|43590.1|43570.1|43586.3|43566.3|1
1736885880000|2025-01-14 20:18:00|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|2
1736885890000|2025-01-14 20:18:10|||||||||1
1736885900000|2025-01-14 20:18:20|||||||||1
1736885910000|2025-01-14 20:18:30|43590.1|43570.1|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|3
1736885920000|2025-01-14 20:18:40|43587.6|43567.6|43586.3|43566.3|43587.6|43567.6|43586.3|43566.3|0
1736885930000|2025-01-14 20:18:50|43591.3|43571.3|43586.3|43566.3|43591.3|43571.3|43586.3|43566.3|2
1736885940000|2025-01-14 20:19:00|||||||||1
1736885960000|2025-01-14 20:19:20|43587.4|43567.4|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736885970000|2025-01-14 20:19:30|43587.6|43567.6|43583.8|43563.8|43588.8|43568.8|43583.8|43563.8|2
1736885980000|2025-01-14 20:19:40|||||||||1
1736885990000|2025-01-14 20:19:50|43585.1|43565.1|43581.3|43561.3|43585.1|43565.1|43581.3|43561.3|2
1736886000000|2025-01-14 20:20:00|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1736886010000|2025-01-14 20:20:10|||||||||2
1736886020000|2025-01-14 20:20:20|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|0
1736886030000|2025-01-14 20:20:30|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|0
1736886050000|2025-01-14 20:20:50|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|1
1736886060000|2025-01-14 20:21:00|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|43582.4|43562.4|2
1736886070000|2025-01-14 20:21:10|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|43584.9|43564.9|0
1736886090000|2025-01-14 20:21:30|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736886100000|2025-01-14 20:21:40|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1736886130000|2025-01-14 20:22:10|43587.6|43567.6|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|2
1736886140000|2025-01-14 20:22:20|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|5
1736886150000|2025-01-14 20:22:30|43587.4|43567.4|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|0
1736886160000|2025-01-14 20:22:40|43588.8|43568.8|43586.3|43566.3|43588.8|43568.8|43586.3|43566.3|0
1736886170000|2025-01-14 20:22:50|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|1
1736886180000|2025-01-14 20:23:00|43593.8|43573.8|43598.8|43578.8|43598.8|43578.8|43593.8|43573.8|1
1736886190000|2025-01-14 20:23:10|43597.6|43577.6|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|0
1736886200000|2025-01-14 20:23:20|43596.3|43576.3|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|0
1736886210000|2025-01-14 20:23:30|43601.3|43581.3|43601.3|43581.3|43601.3|43581.3|43598.8|43578.8|0
1736886220000|2025-01-14 20:23:40|43600.1|43580.1|43600.1|43580.1|43601.3|43581.3|43598.8|43578.8|0
1736886230000|2025-01-14 20:23:50|43599.9|43579.9|43603.8|43583.8|43603.8|43583.8|43598.8|43578.8|2
1736886240000|2025-01-14 20:24:00|43606.3|43586.3|43613.8|43593.8|43613.8|43593.8|43606.3|43586.3|3
1736886250000|2025-01-14 20:24:10|43612.4|43592.4|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|1
1736886260000|2025-01-14 20:24:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1736886270000|2025-01-14 20:24:30|43617.4|43597.4|43618.8|43598.8|43618.8|43598.8|43617.4|43597.4|2
1736886280000|2025-01-14 20:24:40|43616.3|43596.3|43616.3|43596.3|43618.8|43598.8|43616.3|43596.3|0
1736886290000|2025-01-14 20:24:50|||||||||2
1736886300000|2025-01-14 20:25:00|43613.8|43593.8|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|1
1736886310000|2025-01-14 20:25:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|0
1736886320000|2025-01-14 20:25:20|43611.3|43591.3|43609.9|43589.9|43611.3|43591.3|43609.9|43589.9|1
1736886330000|2025-01-14 20:25:30|43608.8|43588.8|43607.4|43587.4|43609.9|43589.9|43607.4|43587.4|0
1736886340000|2025-01-14 20:25:40|43608.6|43588.6|43609.9|43589.9|43609.9|43589.9|43608.6|43588.6|0
1736886380000|2025-01-14 20:26:20|43608.6|43588.6|43607.4|43587.4|43608.6|43588.6|43607.4|43587.4|2
1736886410000|2025-01-14 20:26:50|43604.9|43584.9|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|0
1736886420000|2025-01-14 20:27:00|43606.3|43586.3|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|2
1736886430000|2025-01-14 20:27:10|43609.9|43589.9|43611.3|43591.3|43611.3|43591.3|43609.9|43589.9|0
1736886440000|2025-01-14 20:27:20|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|0
1736886450000|2025-01-14 20:27:30|||||||||3
1736886470000|2025-01-14 20:27:50|43611.3|43591.3|43612.4|43592.4|43612.4|43592.4|43609.9|43589.9|0
1736886480000|2025-01-14 20:28:00|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|1
1736886490000|2025-01-14 20:28:10|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|43614.9|43594.9|2
1736886500000|2025-01-14 20:28:20|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|43612.4|43592.4|0
1736886520000|2025-01-14 20:28:40|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|0
1736886530000|2025-01-14 20:28:50|43613.8|43593.8|43614.9|43594.9|43614.9|43594.9|43613.8|43593.8|1
1736886540000|2025-01-14 20:29:00|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43613.6|43593.6|4
1736886550000|2025-01-14 20:29:10|||||||||1
1736886580000|2025-01-14 20:29:40|43616.1|43596.1|43614.9|43594.9|43616.1|43596.1|43614.9|43594.9|1
1736886600000|2025-01-14 20:30:00|43616.1|43596.1|43614.9|43594.9|43616.1|43596.1|43614.9|43594.9|7
1736886610000|2025-01-14 20:30:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|6
1736886620000|2025-01-14 20:30:20|43612.6|43592.6|43609.9|43589.9|43613.8|43593.8|43609.9|43589.9|0
1736886650000|2025-01-14 20:30:50|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|5
1736886660000|2025-01-14 20:31:00|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|0
1736886680000|2025-01-14 20:31:20|||||||||4
1736886690000|2025-01-14 20:31:30|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|2
1736886720000|2025-01-14 20:32:00|43610.1|43590.1|43609.9|43589.9|43611.3|43591.3|43609.9|43589.9|0
1736886730000|2025-01-14 20:32:10|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|1
1736886740000|2025-01-14 20:32:20|43609.9|43589.9|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|0
1736886750000|2025-01-14 20:32:30|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|0
1736886770000|2025-01-14 20:32:50|43607.6|43587.6|43608.8|43588.8|43608.8|43588.8|43607.6|43587.6|0
1736886780000|2025-01-14 20:33:00|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|1
1736886790000|2025-01-14 20:33:10|43613.8|43593.8|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886800000|2025-01-14 20:33:20|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886810000|2025-01-14 20:33:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736886820000|2025-01-14 20:33:40|43612.6|43592.6|43611.3|43591.3|43613.8|43593.8|43611.3|43591.3|0
1736886830000|2025-01-14 20:33:50|43610.1|43590.1|43608.8|43588.8|43610.1|43590.1|43608.8|43588.8|0
1736886850000|2025-01-14 20:34:10|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|2
1736886880000|2025-01-14 20:34:40|43612.4|43592.4|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|0
1736886900000|2025-01-14 20:35:00|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43613.8|43593.8|4
1736886910000|2025-01-14 20:35:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|1
1736886920000|2025-01-14 20:35:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|0
1736886930000|2025-01-14 20:35:30|43617.4|43597.4|43619.9|43599.9|43619.9|43599.9|43617.4|43597.4|2
1736886940000|2025-01-14 20:35:40|||||||||5
1736886950000|2025-01-14 20:35:50|43621.1|43601.1|43622.4|43602.4|43622.4|43602.4|43621.1|43601.1|0
1736886960000|2025-01-14 20:36:00|43619.9|43599.9|43622.4|43602.4|43622.4|43602.4|43619.9|43599.9|11
1736886970000|2025-01-14 20:36:10|43623.6|43603.6|43624.9|43604.9|43624.9|43604.9|43623.6|43603.6|2
1736886980000|2025-01-14 20:36:20|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|0
1736886990000|2025-01-14 20:36:30|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|15
1736887000000|2025-01-14 20:36:40|43631.1|43611.1|43629.9|43609.9|43631.1|43611.1|43629.9|43609.9|3
1736887010000|2025-01-14 20:36:50|43628.8|43608.8|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|10
1736887030000|2025-01-14 20:37:10|43625.2|43605.2|43621.3|43601.3|43625.2|43605.2|43621.3|43601.3|4
1736887040000|2025-01-14 20:37:20|43622.4|43602.4|43622.4|43602.4|43622.4|43602.4|43619.9|43599.9|0
1736887050000|2025-01-14 20:37:30|43619.9|43599.9|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|0
1736887060000|2025-01-14 20:37:40|43621.1|43601.1|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|6
1736887070000|2025-01-14 20:37:50|43622.4|43602.4|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|0
1736887080000|2025-01-14 20:38:00|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|0
1736887090000|2025-01-14 20:38:10|43621.1|43601.1|43617.4|43597.4|43622.4|43602.4|43617.4|43597.4|1
1736887110000|2025-01-14 20:38:30|||||||||3
1736887120000|2025-01-14 20:38:40|43616.3|43596.3|43612.4|43592.4|43616.3|43596.3|43612.4|43592.4|0
1736887130000|2025-01-14 20:38:50|43613.6|43593.6|43614.9|43594.9|43614.9|43594.9|43613.6|43593.6|1
1736887140000|2025-01-14 20:39:00|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736887150000|2025-01-14 20:39:10|43611.3|43591.3|43613.8|43593.8|43613.8|43593.8|43611.3|43591.3|2
1736887160000|2025-01-14 20:39:20|43612.7|43592.7|43613.8|43593.8|43613.8|43593.8|43612.7|43592.7|6
1736887170000|2025-01-14 20:39:30|||||||||2
1736887180000|2025-01-14 20:39:40|43612.7|43592.7|43609.9|43589.9|43614.9|43594.9|43609.9|43589.9|4
1736887200000|2025-01-14 20:40:00|43607.4|43587.4|43614.9|43594.9|43614.9|43594.9|43607.4|43587.4|11
1736887210000|2025-01-14 20:40:10|43613.8|43593.8|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|0
1736887230000|2025-01-14 20:40:30|43616.3|43596.3|43617.4|43597.4|43617.4|43597.4|43614.9|43594.9|1
1736887250000|2025-01-14 20:40:50|43618.6|43598.6|43619.9|43599.9|43619.9|43599.9|43618.6|43598.6|0
1736887270000|2025-01-14 20:41:10|43621.3|43601.3|43627.4|43607.4|43627.4|43607.4|43621.3|43601.3|6
1736887280000|2025-01-14 20:41:20|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|0
1736887290000|2025-01-14 20:41:30|43631.1|43611.1|43635|43615|43635|43615|43631.1|43611.1|10
1736887300000|2025-01-14 20:41:40|43636.3|43616.3|43637.5|43617.5|43637.5|43617.5|43636.3|43616.3|0
1736887310000|2025-01-14 20:41:50|||||||||3
1736887320000|2025-01-14 20:42:00|43638.6|43618.6|43640|43620|43640|43620|43638.6|43618.6|5
1736887330000|2025-01-14 20:42:10|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|3
1736887350000|2025-01-14 20:42:30|43638.6|43618.6|43637.5|43617.5|43640|43620|43637.5|43617.5|2
1736887360000|2025-01-14 20:42:40|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|15
1736887370000|2025-01-14 20:42:50|43640|43620|43636.3|43616.3|43640|43620|43636.3|43616.3|3
1736887380000|2025-01-14 20:43:00|43631.3|43611.3|43628.8|43608.8|43631.3|43611.3|43628.8|43608.8|14
1736887400000|2025-01-14 20:43:20|43627.7|43607.7|43623.8|43603.8|43627.7|43607.7|43623.8|43603.8|33
1736887410000|2025-01-14 20:43:30|43621.3|43601.3|43618.8|43598.8|43621.3|43601.3|43618.8|43598.8|2
1736887420000|2025-01-14 20:43:40|43621.3|43601.3|43616.3|43596.3|43621.3|43601.3|43616.3|43596.3|3
1736887430000|2025-01-14 20:43:50|||||||||1
1736887440000|2025-01-14 20:44:00|||||||||6
1736887450000|2025-01-14 20:44:10|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1736887460000|2025-01-14 20:44:20|43615|43595|43616.3|43596.3|43616.3|43596.3|43615|43595|0
1736887470000|2025-01-14 20:44:30|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|3
1736887480000|2025-01-14 20:44:40|||||||||2
1736887490000|2025-01-14 20:44:50|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1736887520000|2025-01-14 20:45:20|43617.5|43597.5|43618.8|43598.8|43618.8|43598.8|43617.5|43597.5|6
1736887540000|2025-01-14 20:45:40|43620|43600|43623.8|43603.8|43623.8|43603.8|43620|43600|0
1736887550000|2025-01-14 20:45:50|43626.3|43606.3|43623.8|43603.8|43626.3|43606.3|43623.8|43603.8|0
1736887560000|2025-01-14 20:46:00|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|0
1736887570000|2025-01-14 20:46:10|43625.2|43605.2|43626.3|43606.3|43626.3|43606.3|43625.2|43605.2|0
1736887580000|2025-01-14 20:46:20|43627.5|43607.5|43628.8|43608.8|43628.8|43608.8|43627.5|43607.5|0
1736887590000|2025-01-14 20:46:30|||||||||6
1736887610000|2025-01-14 20:46:50|43627.5|43607.5|43626.3|43606.3|43627.5|43607.5|43626.3|43606.3|0
1736887620000|2025-01-14 20:47:00|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736887630000|2025-01-14 20:47:10|43626.3|43606.3|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736887640000|2025-01-14 20:47:20|43630.2|43610.2|43631.3|43611.3|43631.3|43611.3|43630.2|43610.2|4
1736887650000|2025-01-14 20:47:30|43632.5|43612.5|43630|43610|43632.7|43612.7|43630|43610|6
1736887680000|2025-01-14 20:48:00|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|0
1736887690000|2025-01-14 20:48:10|43630.2|43610.2|43628.8|43608.8|43630.2|43610.2|43628.8|43608.8|0
1736887750000|2025-01-14 20:49:10|||||||||4
1736887760000|2025-01-14 20:49:20|43631.3|43611.3|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|28
1736887780000|2025-01-14 20:49:40|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|0
1736887790000|2025-01-14 20:49:50|43622.7|43602.7|43621.3|43601.3|43622.7|43602.7|43621.3|43601.3|0
1736887800000|2025-01-14 20:50:00|43623.6|43603.6|43626.3|43606.3|43626.3|43606.3|43623.6|43603.6|3
1736887810000|2025-01-14 20:50:10|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1736887820000|2025-01-14 20:50:20|43630|43610|43633.8|43613.8|43633.8|43613.8|43630|43610|0
1736887830000|2025-01-14 20:50:30|43635.2|43615.2|43636.3|43616.3|43636.3|43616.3|43635.2|43615.2|7
1736887850000|2025-01-14 20:50:50|43638.8|43618.8|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|3
1736887870000|2025-01-14 20:51:10|43637.7|43617.7|43636.3|43616.3|43641.3|43621.3|43636.3|43616.3|18
1736887880000|2025-01-14 20:51:20|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|12
1736887890000|2025-01-14 20:51:30|43635|43615|43633.8|43613.8|43636.3|43616.3|43631.3|43611.3|19
1736887900000|2025-01-14 20:51:40|43635|43615|43636.3|43616.3|43636.3|43616.3|43635|43615|0
1736887910000|2025-01-14 20:51:50|43635.2|43615.2|43633.8|43613.8|43636.3|43616.3|43632.7|43612.7|0
1736887920000|2025-01-14 20:52:00|43635|43615|43636.3|43616.3|43636.3|43616.3|43635|43615|0
1736887930000|2025-01-14 20:52:10|43633.8|43613.8|43631.3|43611.3|43633.8|43613.8|43631.3|43611.3|1
1736887940000|2025-01-14 20:52:20|||||||||2
1736887950000|2025-01-14 20:52:30|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|1
1736887980000|2025-01-14 20:53:00|43630|43610|43631.3|43611.3|43631.3|43611.3|43630|43610|0
1736888010000|2025-01-14 20:53:30|43630.2|43610.2|43628.8|43608.8|43630.2|43610.2|43628.8|43608.8|1
1736888020000|2025-01-14 20:53:40|43630.2|43610.2|43627.7|43607.7|43631.3|43611.3|43627.7|43607.7|2
1736888040000|2025-01-14 20:54:00|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|2
1736888050000|2025-01-14 20:54:10|43626.3|43606.3|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|0
1736888060000|2025-01-14 20:54:20|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|0
1736888070000|2025-01-14 20:54:30|||||||||2
1736888080000|2025-01-14 20:54:40|43630|43610|43631.3|43611.3|43633.8|43613.8|43630|43610|0
1736888090000|2025-01-14 20:54:50|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|43633.8|43613.8|0
1736888100000|2025-01-14 20:55:00|43631.3|43611.3|43633.8|43613.8|43636.3|43616.3|43631.3|43611.3|1
1736888110000|2025-01-14 20:55:10|43635|43615|43633.8|43613.8|43636.3|43616.3|43633.8|43613.8|2
1736888120000|2025-01-14 20:55:20|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|0
1736888140000|2025-01-14 20:55:40|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|43638.8|43618.8|1
1736888150000|2025-01-14 20:55:50|43637.5|43617.5|43635.2|43615.2|43637.5|43617.5|43635.2|43615.2|6
1736888160000|2025-01-14 20:56:00|43636.3|43616.3|43638.8|43618.8|43638.8|43618.8|43636.3|43616.3|6
1736888170000|2025-01-14 20:56:10|||||||||13
1736888190000|2025-01-14 20:56:30|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|7
1736888200000|2025-01-14 20:56:40|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43642.5|43622.5|0
1736888210000|2025-01-14 20:56:50|43646.3|43626.3|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|2
1736888250000|2025-01-14 20:57:30|43645.2|43625.2|43643.8|43623.8|43645.2|43625.2|43641.3|43621.3|10
1736888270000|2025-01-14 20:57:50|43645|43625|43643.8|43623.8|43646.3|43626.3|43643.8|43623.8|8
1736888290000|2025-01-14 20:58:10|43642.7|43622.7|43643.8|43623.8|43646.3|43626.3|43641.3|43621.3|1
1736888300000|2025-01-14 20:58:20|43642.7|43622.7|43643.8|43623.8|43643.8|43623.8|43642.5|43622.5|0
1736888320000|2025-01-14 20:58:40|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|1
1736888330000|2025-01-14 20:58:50|||||||||2
1736888340000|2025-01-14 20:59:00|43638.8|43618.8|43632.7|43612.7|43638.8|43618.8|43632.7|43612.7|23
1736888350000|2025-01-14 20:59:10|43631.3|43611.3|43630|43610|43631.3|43611.3|43628.8|43608.8|4
1736888360000|2025-01-14 20:59:20|43628.8|43608.8|43630|43610|43630|43610|43627.5|43607.5|3
1736888370000|2025-01-14 20:59:30|43628.8|43608.8|43631.3|43611.3|43631.3|43611.3|43628.8|43608.8|0
1736888380000|2025-01-14 20:59:40|43628.8|43608.8|43630.2|43610.2|43630.2|43610.2|43628.8|43608.8|3
1736888390000|2025-01-14 20:59:50|43631.3|43611.3|43630.2|43610.2|43631.3|43611.3|43630.2|43610.2|3
1736888400000|2025-01-14 21:00:00|43631.3|43611.3|43630.2|43610.2|43631.3|43611.3|43630.2|43610.2|14
1736888410000|2025-01-14 21:00:10|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43630.2|43610.2|10
1736888430000|2025-01-14 21:00:30|43631.4|43611.4|43630.2|43610.2|43631.4|43611.4|43630.2|43610.2|3
1736888440000|2025-01-14 21:00:40|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43630.2|43610.2|0
1736888450000|2025-01-14 21:00:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|1
1736888460000|2025-01-14 21:01:00|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|2
1736888470000|2025-01-14 21:01:10|||||||||1
1736888510000|2025-01-14 21:01:50|||||||||1
1736888520000|2025-01-14 21:02:00|43635|43615|43633.9|43613.9|43635|43615|43633.9|43613.9|0
1736888530000|2025-01-14 21:02:10|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736888540000|2025-01-14 21:02:20|43633.9|43613.9|43632.7|43612.7|43633.9|43613.9|43632.7|43612.7|0
1736888560000|2025-01-14 21:02:40|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1736888590000|2025-01-14 21:03:10|||||||||1
1736888600000|2025-01-14 21:03:20|43632.7|43612.7|43631.6|43611.6|43632.7|43612.7|43631.6|43611.6|0
1736888610000|2025-01-14 21:03:30|43632.7|43612.7|43631.6|43611.6|43632.7|43612.7|43631.6|43611.6|0
1736888620000|2025-01-14 21:03:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43631.6|43611.6|0
1736888630000|2025-01-14 21:03:50|43631.6|43611.6|43632.7|43612.7|43632.7|43612.7|43631.6|43611.6|0
1736888640000|2025-01-14 21:04:00|43631.6|43611.6|43630.2|43610.2|43631.6|43611.6|43630.2|43610.2|3
1736888650000|2025-01-14 21:04:10|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|2
1736888660000|2025-01-14 21:04:20|43630.2|43610.2|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|2
1736888670000|2025-01-14 21:04:30|43629.1|43609.1|43630.2|43610.2|43631.4|43611.4|43627.7|43607.7|5
1736888680000|2025-01-14 21:04:40|43631.4|43611.4|43627.7|43607.7|43631.4|43611.4|43627.7|43607.7|1
1736888690000|2025-01-14 21:04:50|43628.9|43608.9|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|0
1736888700000|2025-01-14 21:05:00|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43629.1|43609.1|15
1736888720000|2025-01-14 21:05:20|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|7
1736888730000|2025-01-14 21:05:30|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|0
1736888740000|2025-01-14 21:05:40|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1736888750000|2025-01-14 21:05:50|43629.1|43609.1|43630.2|43610.2|43630.2|43610.2|43629.1|43609.1|0
1736888760000|2025-01-14 21:06:00|||||||||2
1736888770000|2025-01-14 21:06:10|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1736888780000|2025-01-14 21:06:20|||||||||3
1736888790000|2025-01-14 21:06:30|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|43623.9|43603.9|2
1736888800000|2025-01-14 21:06:40|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|5
1736888810000|2025-01-14 21:06:50|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|43618.9|43598.9|0
1736888820000|2025-01-14 21:07:00|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|0
1736888830000|2025-01-14 21:07:10|||||||||1
1736888850000|2025-01-14 21:07:30|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|1
1736888880000|2025-01-14 21:08:00|43617.7|43597.7|43616.4|43596.4|43618.9|43598.9|43616.4|43596.4|4
1736888890000|2025-01-14 21:08:10|||||||||1
1736888900000|2025-01-14 21:08:20|43617.7|43597.7|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|0
1736888930000|2025-01-14 21:08:50|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|43621.4|43601.4|2
1736888960000|2025-01-14 21:09:20|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|0
1736888970000|2025-01-14 21:09:30|43617.7|43597.7|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|0
1736888980000|2025-01-14 21:09:40|43619.1|43599.1|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|0
1736888990000|2025-01-14 21:09:50|43619.1|43599.1|43618.9|43598.9|43619.1|43599.1|43617.7|43597.7|0
1736889000000|2025-01-14 21:10:00|43620.2|43600.2|43621.4|43601.4|43621.4|43601.4|43617.7|43597.7|2
1736889040000|2025-01-14 21:10:40|43620.2|43600.2|43620.2|43600.2|43621.4|43601.4|43620.2|43600.2|0
1736889090000|2025-01-14 21:11:30|||||||||1
1736889100000|2025-01-14 21:11:40|43621.4|43601.4|43620.2|43600.2|43621.4|43601.4|43620.2|43600.2|0
1736889130000|2025-01-14 21:12:10|||||||||12
1736889170000|2025-01-14 21:12:50|43621.4|43601.4|43620.2|43600.2|43621.4|43601.4|43617.7|43597.7|8
1736889200000|2025-01-14 21:13:20|43619.1|43599.1|43618.9|43598.9|43619.1|43599.1|43618.9|43598.9|0
1736889210000|2025-01-14 21:13:30|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|0
1736889220000|2025-01-14 21:13:40|43619.1|43599.1|43621.4|43601.4|43621.4|43601.4|43619.1|43599.1|1
1736889250000|2025-01-14 21:14:10|||||||||1
1736889290000|2025-01-14 21:14:50|43625|43605|43625|43605|43625|43605|43625|43605|2
1736889300000|2025-01-14 21:15:00|43626.4|43606.4|43631.4|43611.4|43631.4|43611.4|43626.4|43606.4|0
1736889310000|2025-01-14 21:15:10|||||||||2
1736889320000|2025-01-14 21:15:20|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889330000|2025-01-14 21:15:30|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1736889360000|2025-01-14 21:16:00|43637.5|43617.5|43636.4|43616.4|43637.5|43617.5|43636.4|43616.4|0
1736889380000|2025-01-14 21:16:20|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889400000|2025-01-14 21:16:40|43635|43615|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736889410000|2025-01-14 21:16:50|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|1
1736889430000|2025-01-14 21:17:10|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889470000|2025-01-14 21:17:50|43632.7|43612.7|43631.4|43611.4|43632.7|43612.7|43631.4|43611.4|0
1736889500000|2025-01-14 21:18:20|43632.7|43612.7|43633.9|43613.9|43633.9|43613.9|43632.7|43612.7|0
1736889510000|2025-01-14 21:18:30|43632.7|43612.7|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|0
1736889530000|2025-01-14 21:18:50|43632.7|43612.7|43631.4|43611.4|43632.7|43612.7|43631.4|43611.4|0
1736889540000|2025-01-14 21:19:00|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|43633.9|43613.9|0
1736889560000|2025-01-14 21:19:20|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889570000|2025-01-14 21:19:30|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43633.9|43613.9|0
1736889580000|2025-01-14 21:19:40|43635|43615|43636.4|43616.4|43636.4|43616.4|43635|43615|0
1736889600000|2025-01-14 21:20:00|||||||||1
1736889620000|2025-01-14 21:20:20|||||||||2
1736889630000|2025-01-14 21:20:30|||||||||2
1736889690000|2025-01-14 21:21:30|||||||||1
1736889710000|2025-01-14 21:21:50|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|43638.9|43618.9|5
1736889720000|2025-01-14 21:22:00|43640|43620|43645.3|43625.3|43645.3|43625.3|43640|43620|20
1736889730000|2025-01-14 21:22:10|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|43646.6|43626.6|0
1736889740000|2025-01-14 21:22:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1736889760000|2025-01-14 21:22:40|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|0
1736889770000|2025-01-14 21:22:50|||||||||3
1736889800000|2025-01-14 21:23:20|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|43647.5|43627.5|0
1736889810000|2025-01-14 21:23:30|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|43648.9|43628.9|0
1736889830000|2025-01-14 21:23:50|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|43646.4|43626.4|2
1736889850000|2025-01-14 21:24:10|43648.9|43628.9|43649.1|43629.1|43649.1|43629.1|43646.4|43626.4|0
1736889870000|2025-01-14 21:24:30|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|7
1736889880000|2025-01-14 21:24:40|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|43656.4|43636.4|7
1736889890000|2025-01-14 21:24:50|||||||||2
1736889900000|2025-01-14 21:25:00|43657.5|43637.5|43661.4|43641.4|43661.4|43641.4|43657.5|43637.5|10
1736889910000|2025-01-14 21:25:10|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|5
1736889920000|2025-01-14 21:25:20|43665|43645|43665|43645|43665|43645|43665|43645|0
1736889930000|2025-01-14 21:25:30|43666.4|43646.4|43668.9|43648.9|43668.9|43648.9|43666.4|43646.4|0
1736889940000|2025-01-14 21:25:40|||||||||1
1736889950000|2025-01-14 21:25:50|||||||||1
1736889970000|2025-01-14 21:26:10|||||||||2
1736889980000|2025-01-14 21:26:20|43666.4|43646.4|43671.4|43651.4|43671.4|43651.4|43666.4|43646.4|0
1736889990000|2025-01-14 21:26:30|43670.1|43650.1|43666.4|43646.4|43670.1|43650.1|43666.4|43646.4|3
1736890000000|2025-01-14 21:26:40|||||||||2
1736890010000|2025-01-14 21:26:50|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1736890020000|2025-01-14 21:27:00|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|5
1736890040000|2025-01-14 21:27:20|43658.9|43638.9|43661.4|43641.4|43661.4|43641.4|43658.9|43638.9|4
1736890060000|2025-01-14 21:27:40|||||||||1
1736890110000|2025-01-14 21:28:30|||||||||8
1736890130000|2025-01-14 21:28:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|12
1736890140000|2025-01-14 21:29:00|43661.4|43641.4|43658.9|43638.9|43661.4|43641.4|43658.9|43638.9|0
1736890150000|2025-01-14 21:29:10|43662.8|43642.8|43663.9|43643.9|43663.9|43643.9|43662.8|43642.8|2
1736890180000|2025-01-14 21:29:40|43661.4|43641.4|43662.6|43642.6|43662.6|43642.6|43661.4|43641.4|3
1736890190000|2025-01-14 21:29:50|43663.9|43643.9|43665.1|43645.1|43665.1|43645.1|43663.9|43643.9|5
1736890200000|2025-01-14 21:30:00|||||||||1
1736890210000|2025-01-14 21:30:10|43663.9|43643.9|43666.4|43646.4|43666.4|43646.4|43663.9|43643.9|1
1736890230000|2025-01-14 21:30:30|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|43663.9|43643.9|0
1736890270000|2025-01-14 21:31:10|||||||||8
1736890300000|2025-01-14 21:31:40|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|43666.4|43646.4|0
1736890330000|2025-01-14 21:32:10|43665.1|43645.1|43661.4|43641.4|43665.1|43645.1|43661.4|43641.4|3
1736890340000|2025-01-14 21:32:20|43665.3|43645.3|43663.9|43643.9|43666.4|43646.4|43663.9|43643.9|2
1736890360000|2025-01-14 21:32:40|43662.8|43642.8|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|4
1736890390000|2025-01-14 21:33:10|||||||||8
1736890400000|2025-01-14 21:33:20|||||||||3
1736890450000|2025-01-14 21:34:10|||||||||3
1736890470000|2025-01-14 21:34:30|||||||||3
1736890490000|2025-01-14 21:34:50|43660.3|43640.3|43656.4|43636.4|43660.3|43640.3|43656.4|43636.4|6
1736890500000|2025-01-14 21:35:00|43657.6|43637.6|43658.9|43638.9|43658.9|43638.9|43657.6|43637.6|2
1736890510000|2025-01-14 21:35:10|43657.8|43637.8|43657.6|43637.6|43657.8|43637.8|43657.6|43637.6|0
1736890520000|2025-01-14 21:35:20|43657.8|43637.8|43656.4|43636.4|43657.8|43637.8|43656.4|43636.4|0
1736890530000|2025-01-14 21:35:30|||||||||1
1736890550000|2025-01-14 21:35:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|1
1736890570000|2025-01-14 21:36:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|4
1736890590000|2025-01-14 21:36:30|||||||||2
1736890670000|2025-01-14 21:37:50|||||||||2
1736890730000|2025-01-14 21:38:50|||||||||1
1736890740000|2025-01-14 21:39:00|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|5
1736890790000|2025-01-14 21:39:50|||||||||1
1736890800000|2025-01-14 21:40:00|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890830000|2025-01-14 21:40:30|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|43662.6|43642.6|0
1736890840000|2025-01-14 21:40:40|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890850000|2025-01-14 21:40:50|43662.6|43642.6|43661.4|43641.4|43663.9|43643.9|43661.4|43641.4|0
1736890860000|2025-01-14 21:41:00|43660.3|43640.3|43658.9|43638.9|43660.3|43640.3|43658.9|43638.9|2
1736890870000|2025-01-14 21:41:10|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|43661.4|43641.4|0
1736890910000|2025-01-14 21:41:50|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|43658.9|43638.9|0
1736890940000|2025-01-14 21:42:20|43657.8|43637.8|43658.9|43638.9|43658.9|43638.9|43657.8|43637.8|0
1736890950000|2025-01-14 21:42:30|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|0
1736890990000|2025-01-14 21:43:10|43658.9|43638.9|43657.8|43637.8|43658.9|43638.9|43657.8|43637.8|5
1736891000000|2025-01-14 21:43:20|43656.4|43636.4|43653.9|43633.9|43656.4|43636.4|43653.9|43633.9|3
1736891010000|2025-01-14 21:43:30|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|6
1736891030000|2025-01-14 21:43:50|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|43651.4|43631.4|0
1736891050000|2025-01-14 21:44:10|||||||||1
1736891070000|2025-01-14 21:44:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|4
1736891090000|2025-01-14 21:44:50|43648.9|43628.9|43647.6|43627.6|43648.9|43628.9|43647.6|43627.6|0
1736891100000|2025-01-14 21:45:00|43646.5|43626.5|43647.6|43627.6|43647.6|43627.6|43646.5|43626.5|0
1736891110000|2025-01-14 21:45:10|43648.7|43628.7|43650.1|43630.1|43650.1|43630.1|43648.7|43628.7|0
1736891160000|2025-01-14 21:46:00|||||||||2
1736891170000|2025-01-14 21:46:10|43652.6|43632.6|43654|43634|43654|43634|43652.6|43632.6|8
1736891200000|2025-01-14 21:46:40|43652.6|43632.6|43651.2|43631.2|43652.6|43632.6|43651.2|43631.2|0
1736891210000|2025-01-14 21:46:50|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|0
1736891220000|2025-01-14 21:47:00|||||||||2
1736891270000|2025-01-14 21:47:50|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|43648.7|43628.7|2
1736891280000|2025-01-14 21:48:00|43646.2|43626.2|43646.2|43626.2|43648.7|43628.7|43646.2|43626.2|0
1736891290000|2025-01-14 21:48:10|43647.6|43627.6|43648.7|43628.7|43648.7|43628.7|43647.6|43627.6|0
1736891300000|2025-01-14 21:48:20|43647.6|43627.6|43646.5|43626.5|43647.6|43627.6|43646.5|43626.5|0
1736891340000|2025-01-14 21:49:00|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|43645.1|43625.1|0
1736891350000|2025-01-14 21:49:10|43646.2|43626.2|43648.7|43628.7|43648.7|43628.7|43646.2|43626.2|1
1736891360000|2025-01-14 21:49:20|||||||||1
1736891370000|2025-01-14 21:49:30|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|43650.1|43630.1|2
1736891380000|2025-01-14 21:49:40|||||||||1
1736891400000|2025-01-14 21:50:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|1
1736891410000|2025-01-14 21:50:10|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|4
1736891430000|2025-01-14 21:50:30|43650.1|43630.1|43655.1|43635.1|43655.1|43635.1|43650.1|43630.1|2
1736891440000|2025-01-14 21:50:40|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1736891640000|2025-01-14 21:54:00|||||||||2
1736891650000|2025-01-14 21:54:10|||||||||1
1736891670000|2025-01-14 21:54:30|||||||||4
1736891680000|2025-01-14 21:54:40|||||||||2
1736891690000|2025-01-14 21:54:50|||||||||1
1736891700000|2025-01-14 21:55:00|||||||||2
1736891730000|2025-01-14 21:55:30|||||||||1
1736891750000|2025-01-14 21:55:50|43656.5|43636.5|43657.6|43637.6|43657.6|43637.6|43656.5|43636.5|1
1736891790000|2025-01-14 21:56:30|43658.8|43638.8|43660.1|43640.1|43660.1|43640.1|43658.8|43638.8|0
1736891810000|2025-01-14 21:56:50|||||||||1
1736891820000|2025-01-14 21:57:00|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|0
1736891830000|2025-01-14 21:57:10|43659|43639|43660.1|43640.1|43660.1|43640.1|43659|43639|1
1736891840000|2025-01-14 21:57:20|43657.6|43637.6|43656.3|43636.3|43657.6|43637.6|43656.3|43636.3|0
1736891860000|2025-01-14 21:57:40|43657.6|43637.6|43655.1|43635.1|43657.6|43637.6|43655.1|43635.1|2
1736891880000|2025-01-14 21:58:00|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|43657.6|43637.6|1
1736891890000|2025-01-14 21:58:10|43655.1|43635.1|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|2
1736891910000|2025-01-14 21:58:30|43656.5|43636.5|43657.6|43637.6|43657.6|43637.6|43655.1|43635.1|1
1736891920000|2025-01-14 21:58:40|43656.5|43636.5|43655.1|43635.1|43656.5|43636.5|43655.1|43635.1|9
1736891940000|2025-01-14 21:59:00|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|43652.6|43632.6|0
1736891950000|2025-01-14 21:59:10|43654|43634|43655.1|43635.1|43655.1|43635.1|43654|43634|0
1736891960000|2025-01-14 21:59:20|43652.6|43632.6|43655.1|43635.1|43655.1|43635.1|43652.6|43632.6|0
1736891980000|2025-01-14 21:59:40|43653.8|43633.8|43650.1|43630.1|43653.8|43633.8|43650.1|43630.1|1
1736891990000|2025-01-14 21:59:50|||||||||3
1736895610000|2025-01-14 23:00:10|43653.9|43633.9|43651.4|43631.4|43656.4|43636.4|43651.4|43631.4|3
1736895620000|2025-01-14 23:00:20|43650|43630|43650|43630|43650|43630|43650|43630|9
1736895640000|2025-01-14 23:00:40|43647.5|43627.5|43647.5|43627.5|43648.7|43628.7|43646.2|43626.2|1
1736895650000|2025-01-14 23:00:50|43648.7|43628.7|43636.2|43616.2|43648.7|43628.7|43636.2|43616.2|6
1736895660000|2025-01-14 23:01:00|43634.8|43614.8|43631.2|43611.2|43634.8|43614.8|43631.2|43611.2|6
1736895670000|2025-01-14 23:01:10|||||||||2
1736895710000|2025-01-14 23:01:50|||||||||6
1736895720000|2025-01-14 23:02:00|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1736895730000|2025-01-14 23:02:10|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|1
1736895750000|2025-01-14 23:02:30|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|2
1736895780000|2025-01-14 23:03:00|43632.3|43612.3|43633.7|43613.7|43633.7|43613.7|43632.3|43612.3|0
1736895800000|2025-01-14 23:03:20|43634.8|43614.8|43636.2|43616.2|43636.2|43616.2|43634.8|43614.8|0
1736895810000|2025-01-14 23:03:30|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|18
1736895840000|2025-01-14 23:04:00|||||||||2
1736895850000|2025-01-14 23:04:10|||||||||4
1736895880000|2025-01-14 23:04:40|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|0
1736895950000|2025-01-14 23:05:50|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|2
1736895960000|2025-01-14 23:06:00|43633.7|43613.7|43636.2|43616.2|43636.2|43616.2|43633.7|43613.7|0
1736895970000|2025-01-14 23:06:10|||||||||1
1736896010000|2025-01-14 23:06:50|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|0
1736896040000|2025-01-14 23:07:20|||||||||1
1736896070000|2025-01-14 23:07:50|||||||||3
1736896080000|2025-01-14 23:08:00|||||||||4
1736896090000|2025-01-14 23:08:10|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|2
1736896100000|2025-01-14 23:08:20|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|1
1736896120000|2025-01-14 23:08:40|||||||||2
1736896150000|2025-01-14 23:09:10|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|1
1736896180000|2025-01-14 23:09:40|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|43623.7|43603.7|2
1736896210000|2025-01-14 23:10:10|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|1
1736896220000|2025-01-14 23:10:20|43622.6|43602.6|43621.2|43601.2|43623.7|43603.7|43621.2|43601.2|3
1736896230000|2025-01-14 23:10:30|||||||||1
1736896240000|2025-01-14 23:10:40|||||||||2
1736896250000|2025-01-14 23:10:50|||||||||1
1736896260000|2025-01-14 23:11:00|43620.1|43600.1|43618.7|43598.7|43620.1|43600.1|43618.7|43598.7|2
1736896320000|2025-01-14 23:12:00|||||||||1
1736896330000|2025-01-14 23:12:10|||||||||2
1736896340000|2025-01-14 23:12:20|43619.8|43599.8|43618.7|43598.7|43621.2|43601.2|43618.7|43598.7|1
1736896350000|2025-01-14 23:12:30|43617.6|43597.6|43616.2|43596.2|43617.6|43597.6|43616.2|43596.2|6
1736896360000|2025-01-14 23:12:40|43615.1|43595.1|43613.7|43593.7|43615.1|43595.1|43613.7|43593.7|0
1736896370000|2025-01-14 23:12:50|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|1
1736896380000|2025-01-14 23:13:00|||||||||2
1736896390000|2025-01-14 23:13:10|43611.2|43591.2|43616.2|43596.2|43616.2|43596.2|43611.2|43591.2|1
1736896400000|2025-01-14 23:13:20|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|1
1736896410000|2025-01-14 23:13:30|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|43611.2|43591.2|0
1736896420000|2025-01-14 23:13:40|||||||||6
1736896460000|2025-01-14 23:14:20|||||||||4
1736896470000|2025-01-14 23:14:30|43608.7|43588.7|43606.2|43586.2|43608.7|43588.7|43606.2|43586.2|0
1736896520000|2025-01-14 23:15:20|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1736896530000|2025-01-14 23:15:30|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|0
1736896560000|2025-01-14 23:16:00|43609.9|43589.9|43611.2|43591.2|43611.2|43591.2|43609.9|43589.9|2
1736896590000|2025-01-14 23:16:30|||||||||1
1736896600000|2025-01-14 23:16:40|43608.7|43588.7|43606.2|43586.2|43611.2|43591.2|43606.2|43586.2|4
1736896630000|2025-01-14 23:17:10|||||||||2
1736896670000|2025-01-14 23:17:50|||||||||1
1736896730000|2025-01-14 23:18:50|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|1
1736896740000|2025-01-14 23:19:00|43607.6|43587.6|43606.2|43586.2|43607.6|43587.6|43606.2|43586.2|0
1736896750000|2025-01-14 23:19:10|||||||||1
1736896810000|2025-01-14 23:20:10|||||||||1
1736896830000|2025-01-14 23:20:30|||||||||3
1736896940000|2025-01-14 23:22:20|43608.7|43588.7|43606.2|43586.2|43608.7|43588.7|43606.2|43586.2|1
1736896950000|2025-01-14 23:22:30|43607.4|43587.4|43606.2|43586.2|43607.4|43587.4|43606.2|43586.2|0
1736896990000|2025-01-14 23:23:10|||||||||2
1736897020000|2025-01-14 23:23:40|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|1
1736897040000|2025-01-14 23:24:00|43599|43579|43596.2|43576.2|43599|43579|43596.2|43576.2|13
1736897050000|2025-01-14 23:24:10|||||||||7
1736897060000|2025-01-14 23:24:20|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|2
1736897070000|2025-01-14 23:24:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|0
1736897080000|2025-01-14 23:24:40|||||||||2
1736897090000|2025-01-14 23:24:50|||||||||2
1736897110000|2025-01-14 23:25:10|43592.6|43572.6|43593.7|43573.7|43593.7|43573.7|43591.2|43571.2|1
1736897120000|2025-01-14 23:25:20|43595.1|43575.1|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|0
1736897130000|2025-01-14 23:25:30|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|43593.7|43573.7|2
1736897150000|2025-01-14 23:25:50|43595.1|43575.1|43593.7|43573.7|43595.1|43575.1|43593.7|43573.7|0
1736897180000|2025-01-14 23:26:20|43591.2|43571.2|43593.7|43573.7|43593.7|43573.7|43591.2|43571.2|0
1736897200000|2025-01-14 23:26:40|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|43591.2|43571.2|0
1736897210000|2025-01-14 23:26:50|||||||||2
1736897220000|2025-01-14 23:27:00|||||||||2
1736897230000|2025-01-14 23:27:10|43589|43569|43583.7|43563.7|43589|43569|43583.7|43563.7|11
1736897240000|2025-01-14 23:27:20|||||||||1
1736897260000|2025-01-14 23:27:40|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|2
1736897270000|2025-01-14 23:27:50|||||||||1
1736897280000|2025-01-14 23:28:00|||||||||1
1736897320000|2025-01-14 23:28:40|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|2
1736897330000|2025-01-14 23:28:50|||||||||1
1736897340000|2025-01-14 23:29:00|43581.2|43561.2|43577.4|43557.4|43582.4|43562.4|43577.4|43557.4|1
1736897390000|2025-01-14 23:29:50|||||||||3
1736897400000|2025-01-14 23:30:00|||||||||1
1736897440000|2025-01-14 23:30:40|43578.5|43558.5|43581.2|43561.2|43581.2|43561.2|43578.5|43558.5|4
1736897450000|2025-01-14 23:30:50|43578.7|43558.7|43576.2|43556.2|43578.7|43558.7|43576.2|43556.2|2
1736897460000|2025-01-14 23:31:00|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|1
1736897490000|2025-01-14 23:31:30|43576.2|43556.2|43578.7|43558.7|43581.2|43561.2|43576.2|43556.2|2
1736897520000|2025-01-14 23:32:00|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|43581.2|43561.2|0
1736897530000|2025-01-14 23:32:10|43576.2|43556.2|43580.1|43560.1|43580.1|43560.1|43576.2|43556.2|6
1736897550000|2025-01-14 23:32:30|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43577.6|43557.6|0
1736897570000|2025-01-14 23:32:50|43577.4|43557.4|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|1
1736897580000|2025-01-14 23:33:00|43577.6|43557.6|43578.8|43558.8|43578.8|43558.8|43577.4|43557.4|1
1736897590000|2025-01-14 23:33:10|43577.4|43557.4|43578.8|43558.8|43578.8|43558.8|43576.3|43556.3|8
1736897600000|2025-01-14 23:33:20|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736897620000|2025-01-14 23:33:40|43574.9|43554.9|43573.8|43553.8|43574.9|43554.9|43573.8|43553.8|1
1736897630000|2025-01-14 23:33:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43575.1|43555.1|6
1736897670000|2025-01-14 23:34:30|43577.4|43557.4|43581.3|43561.3|43581.3|43561.3|43576.3|43556.3|3
1736897840000|2025-01-14 23:37:20|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|2
1736897850000|2025-01-14 23:37:30|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1736897860000|2025-01-14 23:37:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43582.6|43562.6|6
1736897880000|2025-01-14 23:38:00|43582.4|43562.4|43583.8|43563.8|43583.8|43563.8|43581.3|43561.3|3
1736897890000|2025-01-14 23:38:10|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|0
1736897980000|2025-01-14 23:39:40|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|1
1736898010000|2025-01-14 23:40:10|43582.6|43562.6|43581.3|43561.3|43582.6|43562.6|43581.3|43561.3|0
1736898030000|2025-01-14 23:40:30|||||||||1
1736898050000|2025-01-14 23:40:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|1
1736898060000|2025-01-14 23:41:00|||||||||2
1736898100000|2025-01-14 23:41:40|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|4
1736898120000|2025-01-14 23:42:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736898150000|2025-01-14 23:42:30|43572.4|43552.4|43570.1|43550.1|43572.4|43552.4|43569.9|43549.9|2
1736898160000|2025-01-14 23:42:40|43571.3|43551.3|43570.1|43550.1|43571.3|43551.3|43570.1|43550.1|0
1736898170000|2025-01-14 23:42:50|43568.8|43548.8|43571.3|43551.3|43571.3|43551.3|43568.8|43548.8|0
1736898190000|2025-01-14 23:43:10|43568.8|43548.8|43567.4|43547.4|43568.8|43548.8|43567.4|43547.4|0
1736898200000|2025-01-14 23:43:20|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43566.3|43546.3|1
1736898230000|2025-01-14 23:43:50|43568.8|43548.8|43569.9|43549.9|43569.9|43549.9|43568.8|43548.8|0
1736898250000|2025-01-14 23:44:10|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|1
1736898260000|2025-01-14 23:44:20|||||||||1
1736898290000|2025-01-14 23:44:50|43566.3|43546.3|43567.4|43547.4|43567.4|43547.4|43566.3|43546.3|0
1736898300000|2025-01-14 23:45:00|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|0
1736898340000|2025-01-14 23:45:40|||||||||1
1736898360000|2025-01-14 23:46:00|43567.4|43547.4|43566.3|43546.3|43567.4|43547.4|43566.3|43546.3|3
1736898380000|2025-01-14 23:46:20|||||||||1
1736898390000|2025-01-14 23:46:30|||||||||2
1736898450000|2025-01-14 23:47:30|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|2
1736898480000|2025-01-14 23:48:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1736898500000|2025-01-14 23:48:20|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|3
1736898540000|2025-01-14 23:49:00|43566.3|43546.3|43563.8|43543.8|43566.3|43546.3|43563.8|43543.8|2
1736898550000|2025-01-14 23:49:10|43561.3|43541.3|43556.3|43536.3|43561.3|43541.3|43556.3|43536.3|12
1736898560000|2025-01-14 23:49:20|43558.8|43538.8|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|2
1736898590000|2025-01-14 23:49:50|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|2
1736898600000|2025-01-14 23:50:00|43561.3|43541.3|43559|43539|43561.3|43541.3|43559|43539|3
1736898610000|2025-01-14 23:50:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898620000|2025-01-14 23:50:20|43557.7|43537.7|43558.8|43538.8|43561.3|43541.3|43557.7|43537.7|2
1736898670000|2025-01-14 23:51:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898720000|2025-01-14 23:52:00|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|0
1736898730000|2025-01-14 23:52:10|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|1
1736898740000|2025-01-14 23:52:20|43557.7|43537.7|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|2
1736898750000|2025-01-14 23:52:30|||||||||1
1736898760000|2025-01-14 23:52:40|||||||||2
1736898780000|2025-01-14 23:53:00|||||||||3
1736898790000|2025-01-14 23:53:10|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43553.8|43533.8|2
1736898810000|2025-01-14 23:53:30|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736898820000|2025-01-14 23:53:40|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|1
1736898830000|2025-01-14 23:53:50|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|43553.8|43533.8|1
1736898850000|2025-01-14 23:54:10|43554.9|43534.9|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|0
1736898860000|2025-01-14 23:54:20|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|2
1736898870000|2025-01-14 23:54:30|||||||||1
1736898890000|2025-01-14 23:54:50|43557.7|43537.7|43558.8|43538.8|43558.8|43538.8|43557.7|43537.7|4
1736898900000|2025-01-14 23:55:00|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|1
1736898930000|2025-01-14 23:55:30|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|5
1736898940000|2025-01-14 23:55:40|43567.4|43547.4|43569.9|43549.9|43569.9|43549.9|43567.4|43547.4|3
1736898980000|2025-01-14 23:56:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1736899000000|2025-01-14 23:56:40|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1736899010000|2025-01-14 23:56:50|||||||||1
1736899120000|2025-01-14 23:58:40|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|1
1736899130000|2025-01-14 23:58:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736899150000|2025-01-14 23:59:10|43578.8|43558.8|43577.7|43557.7|43578.8|43558.8|43576.3|43556.3|1
1736899160000|2025-01-14 23:59:20|43576.3|43556.3|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|0
1736899170000|2025-01-14 23:59:30|43577.7|43557.7|43576.3|43556.3|43578.8|43558.8|43576.3|43556.3|0
1736899190000|2025-01-14 23:59:50|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|7
1736899200000|2025-01-15 00:00:00|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|3
1736899210000|2025-01-15 00:00:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|2
1736899220000|2025-01-15 00:00:20|43567.5|43547.5|43566.3|43546.3|43567.5|43547.5|43566.3|43546.3|1
1736899230000|2025-01-15 00:00:30|||||||||1
1736899240000|2025-01-15 00:00:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1736899260000|2025-01-15 00:01:00|43562.5|43542.5|43558.8|43538.8|43562.5|43542.5|43558.8|43538.8|4
1736899270000|2025-01-15 00:01:10|43561.3|43541.3|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|4
1736899280000|2025-01-15 00:01:20|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|2
1736899290000|2025-01-15 00:01:30|43568.8|43548.8|43573.8|43553.8|43573.8|43553.8|43568.8|43548.8|1
1736899310000|2025-01-15 00:01:50|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|43576.3|43556.3|0
1736899320000|2025-01-15 00:02:00|43575|43555|43576.3|43556.3|43576.3|43556.3|43571.3|43551.3|1
1736899340000|2025-01-15 00:02:20|43575.2|43555.2|43573.8|43553.8|43575.2|43555.2|43573.8|43553.8|2
1736899370000|2025-01-15 00:02:50|43571.3|43551.3|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|2
1736899380000|2025-01-15 00:03:00|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1736899390000|2025-01-15 00:03:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|2
1736899470000|2025-01-15 00:04:30|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|1
1736899500000|2025-01-15 00:05:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|0
1736899520000|2025-01-15 00:05:20|||||||||2
1736899530000|2025-01-15 00:05:30|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43565|43545|4
1736899540000|2025-01-15 00:05:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899550000|2025-01-15 00:05:50|43562.7|43542.7|43561.3|43541.3|43562.7|43542.7|43561.3|43541.3|0
1736899560000|2025-01-15 00:06:00|||||||||4
1736899570000|2025-01-15 00:06:10|43560|43540|43556.3|43536.3|43560|43540|43556.3|43536.3|0
1736899580000|2025-01-15 00:06:20|||||||||1
1736899600000|2025-01-15 00:06:40|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1736899610000|2025-01-15 00:06:50|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|2
1736899620000|2025-01-15 00:07:00|43557.5|43537.5|43556.3|43536.3|43558.8|43538.8|43556.3|43536.3|0
1736899650000|2025-01-15 00:07:30|43555.2|43535.2|43556.3|43536.3|43556.3|43536.3|43555|43535|0
1736899660000|2025-01-15 00:07:40|43555|43535|43553.8|43533.8|43555|43535|43553.8|43533.8|1
1736899670000|2025-01-15 00:07:50|43556.3|43536.3|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|0
1736899680000|2025-01-15 00:08:00|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|43556.3|43536.3|0
1736899690000|2025-01-15 00:08:10|43557.7|43537.7|43558.8|43538.8|43558.8|43538.8|43557.7|43537.7|1
1736899700000|2025-01-15 00:08:20|||||||||1
1736899710000|2025-01-15 00:08:30|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899740000|2025-01-15 00:09:00|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|0
1736899760000|2025-01-15 00:09:20|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899770000|2025-01-15 00:09:30|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43563.8|43543.8|0
1736899780000|2025-01-15 00:09:40|43563.8|43543.8|43566.3|43546.3|43566.3|43546.3|43563.8|43543.8|2
1736899790000|2025-01-15 00:09:50|||||||||1
1736899800000|2025-01-15 00:10:00|43565.2|43545.2|43563.8|43543.8|43565.2|43545.2|43563.8|43543.8|1
1736899830000|2025-01-15 00:10:30|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|43561.3|43541.3|0
1736899870000|2025-01-15 00:11:10|||||||||1
1736899880000|2025-01-15 00:11:20|43560|43540|43560|43540|43560|43540|43560|43540|2
1736899890000|2025-01-15 00:11:30|43561.3|43541.3|43562.5|43542.5|43563.8|43543.8|43561.3|43541.3|0
1736899900000|2025-01-15 00:11:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|0
1736899920000|2025-01-15 00:12:00|43562.5|43542.5|43563.8|43543.8|43563.8|43543.8|43561.3|43541.3|2
1736899930000|2025-01-15 00:12:10|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|43566.3|43546.3|1
1736899950000|2025-01-15 00:12:30|43567.5|43547.5|43568.8|43548.8|43568.8|43548.8|43567.5|43547.5|1
1736899960000|2025-01-15 00:12:40|43570|43550|43571.3|43551.3|43571.3|43551.3|43570|43550|0
1736899980000|2025-01-15 00:13:00|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|1
1736899990000|2025-01-15 00:13:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|0
1736900000000|2025-01-15 00:13:20|||||||||1
1736900050000|2025-01-15 00:14:10|43572.5|43552.5|43573.8|43553.8|43573.8|43553.8|43572.5|43552.5|3
1736900080000|2025-01-15 00:14:40|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|1
1736900090000|2025-01-15 00:14:50|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|43572.5|43552.5|3
1736900100000|2025-01-15 00:15:00|43573.8|43553.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|1
1736900110000|2025-01-15 00:15:10|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|0
1736900120000|2025-01-15 00:15:20|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|1
1736900130000|2025-01-15 00:15:30|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43571.3|43551.3|0
1736900140000|2025-01-15 00:15:40|43572.7|43552.7|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|1
1736900150000|2025-01-15 00:15:50|43570|43550|43571.3|43551.3|43571.3|43551.3|43570|43550|0
1736900160000|2025-01-15 00:16:00|43572.5|43552.5|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|3
1736900170000|2025-01-15 00:16:10|43572.7|43552.7|43573.8|43553.8|43573.8|43553.8|43572.7|43552.7|0
1736900210000|2025-01-15 00:16:50|43571.3|43551.3|43583.8|43563.8|43583.8|43563.8|43571.3|43551.3|30
1736900220000|2025-01-15 00:17:00|43585|43565|43586.3|43566.3|43586.3|43566.3|43585|43565|2
1736900240000|2025-01-15 00:17:20|43585.2|43565.2|43586.3|43566.3|43586.3|43566.3|43585.2|43565.2|5
1736900250000|2025-01-15 00:17:30|43583.8|43563.8|43581.3|43561.3|43583.8|43563.8|43581.3|43561.3|2
1736900260000|2025-01-15 00:17:40|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|1
1736900270000|2025-01-15 00:17:50|||||||||1
1736900280000|2025-01-15 00:18:00|43577.7|43557.7|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|0
1736900290000|2025-01-15 00:18:10|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1736900300000|2025-01-15 00:18:20|43572.5|43552.5|43570|43550|43572.5|43552.5|43570|43550|2
1736900310000|2025-01-15 00:18:30|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|1
1736900320000|2025-01-15 00:18:40|||||||||1
1736900330000|2025-01-15 00:18:50|||||||||2
1736900550000|2025-01-15 00:22:30|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|1
1736900560000|2025-01-15 00:22:40|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|1
1736900580000|2025-01-15 00:23:00|43577.5|43557.5|43580|43560|43580.2|43560.2|43577.5|43557.5|0
1736900590000|2025-01-15 00:23:10|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|2
1736900650000|2025-01-15 00:24:10|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|1
1736900670000|2025-01-15 00:24:30|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1736900680000|2025-01-15 00:24:40|43571.4|43551.4|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|0
1736900700000|2025-01-15 00:25:00|43567.7|43547.7|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|1
1736900710000|2025-01-15 00:25:10|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|43566.4|43546.4|0
1736900730000|2025-01-15 00:25:30|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|43563.9|43543.9|3
1736900740000|2025-01-15 00:25:40|43562.7|43542.7|43561.4|43541.4|43562.7|43542.7|43561.4|43541.4|0
1736900760000|2025-01-15 00:26:00|||||||||1
1736900790000|2025-01-15 00:26:30|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|1
1736900800000|2025-01-15 00:26:40|43557.7|43537.7|43556.4|43536.4|43557.7|43537.7|43556.4|43536.4|0
1736900830000|2025-01-15 00:27:10|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|4
1736900840000|2025-01-15 00:27:20|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1736900850000|2025-01-15 00:27:30|||||||||1
1736900860000|2025-01-15 00:27:40|43546.4|43526.4|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|1
1736900870000|2025-01-15 00:27:50|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1736900900000|2025-01-15 00:28:20|||||||||1
1736900940000|2025-01-15 00:29:00|||||||||2
1736900970000|2025-01-15 00:29:30|||||||||2
1736900980000|2025-01-15 00:29:40|43543.7|43523.7|43541.4|43521.4|43543.7|43523.7|43541.4|43521.4|1
1736900990000|2025-01-15 00:29:50|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|12
1736901000000|2025-01-15 00:30:00|43537.7|43517.7|43533.9|43513.9|43537.7|43517.7|43533.9|43513.9|3
1736901010000|2025-01-15 00:30:10|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|1
1736901020000|2025-01-15 00:30:20|43535|43515|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|1
1736901030000|2025-01-15 00:30:30|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|1
1736901040000|2025-01-15 00:30:40|||||||||2
1736901060000|2025-01-15 00:31:00|43532.7|43512.7|43536.4|43516.4|43536.4|43516.4|43532.7|43512.7|6
1736901070000|2025-01-15 00:31:10|43537.7|43517.7|43538.9|43518.9|43538.9|43518.9|43537.7|43517.7|1
1736901080000|2025-01-15 00:31:20|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|5
1736901090000|2025-01-15 00:31:30|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|1
1736901100000|2025-01-15 00:31:40|43535.2|43515.2|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|2
1736901110000|2025-01-15 00:31:50|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|1
1736901120000|2025-01-15 00:32:00|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|0
1736901130000|2025-01-15 00:32:10|43532.5|43512.5|43533.9|43513.9|43536.4|43516.4|43532.5|43512.5|1
1736901140000|2025-01-15 00:32:20|43531.4|43511.4|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|1
1736901190000|2025-01-15 00:33:10|||||||||1
1736901210000|2025-01-15 00:33:30|||||||||1
1736901230000|2025-01-15 00:33:50|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|2
1736901240000|2025-01-15 00:34:00|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|0
1736901270000|2025-01-15 00:34:30|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|1
1736901280000|2025-01-15 00:34:40|43535|43515|43531.4|43511.4|43536.4|43516.4|43531.4|43511.4|0
1736901290000|2025-01-15 00:34:50|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|6
1736901310000|2025-01-15 00:35:10|43522.7|43502.7|43506.6|43486.6|43522.7|43502.7|43506.6|43486.6|27
1736901320000|2025-01-15 00:35:20|43509.1|43489.1|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|3
1736901330000|2025-01-15 00:35:30|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|1
1736901340000|2025-01-15 00:35:40|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|0
1736901360000|2025-01-15 00:36:00|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|3
1736901370000|2025-01-15 00:36:10|||||||||1
1736901380000|2025-01-15 00:36:20|43514.1|43494.1|43516.6|43496.6|43516.6|43496.6|43514.1|43494.1|0
1736901410000|2025-01-15 00:36:50|||||||||5
1736901420000|2025-01-15 00:37:00|||||||||1
1736901430000|2025-01-15 00:37:10|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|3
1736901440000|2025-01-15 00:37:20|||||||||2
1736901450000|2025-01-15 00:37:30|43512.8|43492.8|43511.6|43491.6|43512.8|43492.8|43511.6|43491.6|2
1736901480000|2025-01-15 00:38:00|||||||||1
1736901490000|2025-01-15 00:38:10|||||||||2
1736901510000|2025-01-15 00:38:30|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|0
1736901520000|2025-01-15 00:38:40|||||||||1
1736901530000|2025-01-15 00:38:50|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|2
1736901540000|2025-01-15 00:39:00|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|2
1736901550000|2025-01-15 00:39:10|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736901560000|2025-01-15 00:39:20|||||||||1
1736901580000|2025-01-15 00:39:40|43506.6|43486.6|43509.1|43489.1|43509.1|43489.1|43506.6|43486.6|0
1736901600000|2025-01-15 00:40:00|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|0
1736901620000|2025-01-15 00:40:20|43509.1|43489.1|43504.1|43484.1|43509.1|43489.1|43504.1|43484.1|5
1736901630000|2025-01-15 00:40:30|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|0
1736901660000|2025-01-15 00:41:00|||||||||2
1736901710000|2025-01-15 00:41:50|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736901740000|2025-01-15 00:42:20|43510.3|43490.3|43509.1|43489.1|43510.3|43490.3|43509.1|43489.1|1
1736901760000|2025-01-15 00:42:40|||||||||1
1736901780000|2025-01-15 00:43:00|43506.6|43486.6|43504.1|43484.1|43506.6|43486.6|43504.1|43484.1|3
1736901790000|2025-01-15 00:43:10|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|1
1736901820000|2025-01-15 00:43:40|43504.1|43484.1|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|0
1736901840000|2025-01-15 00:44:00|43504.1|43484.1|43506.6|43486.6|43506.6|43486.6|43504.1|43484.1|1
1736901850000|2025-01-15 00:44:10|||||||||2
1736901880000|2025-01-15 00:44:40|43508|43488|43509.1|43489.1|43511.6|43491.6|43508|43488|9
1736901900000|2025-01-15 00:45:00|43510.3|43490.3|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|0
1736901910000|2025-01-15 00:45:10|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|1
1736901920000|2025-01-15 00:45:20|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|1
1736901950000|2025-01-15 00:45:50|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736901960000|2025-01-15 00:46:00|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1736901980000|2025-01-15 00:46:20|43514.1|43494.1|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|0
1736902000000|2025-01-15 00:46:40|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736902010000|2025-01-15 00:46:50|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1736902030000|2025-01-15 00:47:10|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|0
1736902050000|2025-01-15 00:47:30|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1736902060000|2025-01-15 00:47:40|43509.1|43489.1|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|1
1736902070000|2025-01-15 00:47:50|43510.5|43490.5|43509.1|43489.1|43510.5|43490.5|43509.1|43489.1|1
1736902080000|2025-01-15 00:48:00|43506.6|43486.6|43504.1|43484.1|43506.6|43486.6|43504.1|43484.1|3
1736902090000|2025-01-15 00:48:10|||||||||1
1736902100000|2025-01-15 00:48:20|||||||||1
1736902120000|2025-01-15 00:48:40|43505.3|43485.3|43506.6|43486.6|43506.6|43486.6|43505.3|43485.3|0
1736902170000|2025-01-15 00:49:30|||||||||1
1736902180000|2025-01-15 00:49:40|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736902190000|2025-01-15 00:49:50|43510.3|43490.3|43511.6|43491.6|43511.6|43491.6|43510.3|43490.3|0
1736902230000|2025-01-15 00:50:30|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|5
1736902260000|2025-01-15 00:51:00|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1736902330000|2025-01-15 00:52:10|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|1
1736902340000|2025-01-15 00:52:20|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|1
1736902350000|2025-01-15 00:52:30|43510.3|43490.3|43511.6|43491.6|43511.6|43491.6|43510.3|43490.3|3
1736902360000|2025-01-15 00:52:40|43512.8|43492.8|43511.6|43491.6|43514.1|43494.1|43511.6|43491.6|3
1736902370000|2025-01-15 00:52:50|43511.7|43491.7|43514.2|43494.2|43514.2|43494.2|43511.7|43491.7|0
1736902390000|2025-01-15 00:53:10|||||||||1
1736902400000|2025-01-15 00:53:20|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|0
1736902430000|2025-01-15 00:53:50|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|1
1736902450000|2025-01-15 00:54:10|43522.8|43502.8|43524.2|43504.2|43524.2|43504.2|43522.8|43502.8|5
1736902480000|2025-01-15 00:54:40|43525.3|43505.3|43524.2|43504.2|43526.7|43506.7|43524.2|43504.2|1
1736902490000|2025-01-15 00:54:50|43526.7|43506.7|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|0
1736902500000|2025-01-15 00:55:00|43528|43508|43526.7|43506.7|43528|43508|43526.7|43506.7|0
1736902510000|2025-01-15 00:55:10|43525.5|43505.5|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|0
1736902520000|2025-01-15 00:55:20|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1736902560000|2025-01-15 00:56:00|||||||||1
1736902580000|2025-01-15 00:56:20|||||||||1
1736902620000|2025-01-15 00:57:00|||||||||1
1736902650000|2025-01-15 00:57:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|4
1736902670000|2025-01-15 00:57:50|43530.3|43510.3|43529.2|43509.2|43530.3|43510.3|43529.2|43509.2|0
1736902680000|2025-01-15 00:58:00|||||||||1
1736902690000|2025-01-15 00:58:10|43525.5|43505.5|43524.2|43504.2|43525.5|43505.5|43524.2|43504.2|3
1736902700000|2025-01-15 00:58:20|43520.5|43500.5|43516.7|43496.7|43520.5|43500.5|43516.7|43496.7|4
1736902710000|2025-01-15 00:58:30|43518|43498|43519.2|43499.2|43519.2|43499.2|43514.2|43494.2|3
1736902720000|2025-01-15 00:58:40|43516.7|43496.7|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|5
1736902740000|2025-01-15 00:59:00|43516.7|43496.7|43514.2|43494.2|43516.7|43496.7|43512.8|43492.8|3
1736902760000|2025-01-15 00:59:20|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|2
1736902770000|2025-01-15 00:59:30|43515.5|43495.5|43509.2|43489.2|43515.5|43495.5|43509.2|43489.2|5
1736902780000|2025-01-15 00:59:40|43506.7|43486.7|43506.7|43486.7|43509.2|43489.2|43506.7|43486.7|4
1736902800000|2025-01-15 01:00:00|43504.2|43484.2|43499.2|43479.2|43504.2|43484.2|43491.7|43471.7|24
1736902810000|2025-01-15 01:00:10|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43499.2|43479.2|3
1736902820000|2025-01-15 01:00:20|43506.7|43486.7|43514.2|43494.2|43514.2|43494.2|43506.7|43486.7|11
1736902830000|2025-01-15 01:00:30|43516.7|43496.7|43529.2|43509.2|43529.2|43509.2|43514.2|43494.2|13
1736902840000|2025-01-15 01:00:40|43528|43508|43526.7|43506.7|43529.2|43509.2|43524.2|43504.2|7
1736902850000|2025-01-15 01:00:50|43524.2|43504.2|43526.7|43506.7|43529.2|43509.2|43524.2|43504.2|16
1736902860000|2025-01-15 01:01:00|43527.8|43507.8|43534.2|43514.2|43534.2|43514.2|43526.7|43506.7|17
1736902870000|2025-01-15 01:01:10|43533|43513|43529.2|43509.2|43534.2|43514.2|43529.2|43509.2|4
1736902880000|2025-01-15 01:01:20|43530.3|43510.3|43524.2|43504.2|43530.3|43510.3|43524.2|43504.2|5
1736902890000|2025-01-15 01:01:30|43523|43503|43526.7|43506.7|43526.7|43506.7|43521.7|43501.7|5
1736902900000|2025-01-15 01:01:40|43529.2|43509.2|43531.7|43511.7|43532.8|43512.8|43529.2|43509.2|10
1736902910000|2025-01-15 01:01:50|43530.5|43510.5|43535.5|43515.5|43535.5|43515.5|43530.5|43510.5|1
1736902920000|2025-01-15 01:02:00|43534.2|43514.2|43534.2|43514.2|43539.2|43519.2|43534.2|43514.2|1
1736902930000|2025-01-15 01:02:10|||||||||4
1736902940000|2025-01-15 01:02:20|43532.8|43512.8|43529.2|43509.2|43532.8|43512.8|43529.2|43509.2|6
1736902950000|2025-01-15 01:02:30|43530.3|43510.3|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|9
1736902960000|2025-01-15 01:02:40|43526.7|43506.7|43527.8|43507.8|43527.8|43507.8|43526.7|43506.7|10
1736902970000|2025-01-15 01:02:50|43526.4|43506.4|43529.2|43509.2|43529.2|43509.2|43524.2|43504.2|4
1736902980000|2025-01-15 01:03:00|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|3
1736902990000|2025-01-15 01:03:10|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1736903000000|2025-01-15 01:03:20|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|16
1736903010000|2025-01-15 01:03:30|43533.7|43513.7|43539.2|43519.2|43539.2|43519.2|43533.7|43513.7|5
1736903020000|2025-01-15 01:03:40|||||||||1
1736903030000|2025-01-15 01:03:50|43538|43518|43536.7|43516.7|43538|43518|43536.7|43516.7|3
1736903040000|2025-01-15 01:04:00|43537.8|43517.8|43539.2|43519.2|43540.3|43520.3|43536.7|43516.7|1
1736903050000|2025-01-15 01:04:10|43538|43518|43541.7|43521.7|43541.7|43521.7|43536.7|43516.7|2
1736903060000|2025-01-15 01:04:20|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|1
1736903070000|2025-01-15 01:04:30|43542.8|43522.8|43544.2|43524.2|43544.2|43524.2|43542.8|43522.8|0
1736903080000|2025-01-15 01:04:40|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|7
1736903090000|2025-01-15 01:04:50|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|1
1736903100000|2025-01-15 01:05:00|43541.5|43521.5|43534.2|43514.2|43541.5|43521.5|43532.8|43512.8|3
1736903110000|2025-01-15 01:05:10|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43529.2|43509.2|1
1736903120000|2025-01-15 01:05:20|43531.7|43511.7|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|4
1736903130000|2025-01-15 01:05:30|43526.7|43506.7|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|5
1736903140000|2025-01-15 01:05:40|43530.3|43510.3|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|3
1736903150000|2025-01-15 01:05:50|43530.3|43510.3|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|0
1736903160000|2025-01-15 01:06:00|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|6
1736903170000|2025-01-15 01:06:10|43527.8|43507.8|43534.2|43514.2|43534.2|43514.2|43527.8|43507.8|9
1736903180000|2025-01-15 01:06:20|43533|43513|43531.7|43511.7|43533|43513|43531.7|43511.7|3
1736903190000|2025-01-15 01:06:30|43530.3|43510.3|43526.7|43506.7|43530.3|43510.3|43526.7|43506.7|1
1736903200000|2025-01-15 01:06:40|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|2
1736903210000|2025-01-15 01:06:50|43524.2|43504.2|43529.2|43509.2|43529.2|43509.2|43524.2|43504.2|3
1736903220000|2025-01-15 01:07:00|43526.7|43506.7|43528|43508|43528|43508|43524.2|43504.2|5
1736903230000|2025-01-15 01:07:10|43525.5|43505.5|43524.2|43504.2|43525.5|43505.5|43524.2|43504.2|0
1736903240000|2025-01-15 01:07:20|43525.3|43505.3|43521.7|43501.7|43526.7|43506.7|43521.7|43501.7|0
1736903250000|2025-01-15 01:07:30|43522.8|43502.8|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|0
1736903260000|2025-01-15 01:07:40|43525.3|43505.3|43524.2|43504.2|43526.7|43506.7|43524.2|43504.2|5
1736903270000|2025-01-15 01:07:50|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|1
1736903280000|2025-01-15 01:08:00|43519.2|43499.2|43516.7|43496.7|43519.2|43499.2|43516.7|43496.7|1
1736903290000|2025-01-15 01:08:10|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43513|43493|0
1736903300000|2025-01-15 01:08:20|43512.8|43492.8|43514.2|43494.2|43514.2|43494.2|43511.7|43491.7|0
1736903310000|2025-01-15 01:08:30|43511.7|43491.7|43509.2|43489.2|43516.7|43496.7|43509.2|43489.2|0
1736903320000|2025-01-15 01:08:40|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|2
1736903330000|2025-01-15 01:08:50|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|1
1736903340000|2025-01-15 01:09:00|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|3
1736903350000|2025-01-15 01:09:10|43500.3|43480.3|43505.3|43485.3|43505.3|43485.3|43500.3|43480.3|1
1736903360000|2025-01-15 01:09:20|43506.5|43486.5|43506.7|43486.7|43507.8|43487.8|43506.5|43486.5|0
1736903370000|2025-01-15 01:09:30|43505.5|43485.5|43504.2|43484.2|43505.5|43485.5|43504.2|43484.2|1
1736903380000|2025-01-15 01:09:40|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43496.7|43476.7|2
1736903390000|2025-01-15 01:09:50|43501.7|43481.7|43499.2|43479.2|43504.2|43484.2|43499.2|43479.2|0
1736903400000|2025-01-15 01:10:00|43500.3|43480.3|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|1
1736903410000|2025-01-15 01:10:10|43500.6|43480.6|43500.6|43480.6|43501.7|43481.7|43500.6|43480.6|0
1736903420000|2025-01-15 01:10:20|43500.3|43480.3|43501.7|43481.7|43504.2|43484.2|43500.3|43480.3|3
1736903430000|2025-01-15 01:10:30|43504.2|43484.2|43509.2|43489.2|43509.2|43489.2|43504.2|43484.2|0
1736903440000|2025-01-15 01:10:40|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|7
1736903450000|2025-01-15 01:10:50|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|5
1736903460000|2025-01-15 01:11:00|43512.8|43492.8|43514.2|43494.2|43514.2|43494.2|43512.8|43492.8|2
1736903480000|2025-01-15 01:11:20|43513.1|43493.1|43508.1|43488.1|43513.1|43493.1|43508.1|43488.1|3
1736903490000|2025-01-15 01:11:30|43510.6|43490.6|43510.6|43490.6|43510.6|43490.6|43510.6|43490.6|0
1736903500000|2025-01-15 01:11:40|||||||||5
1736903510000|2025-01-15 01:11:50|43509.2|43489.2|43504.2|43484.2|43509.2|43489.2|43504.2|43484.2|4
1736903520000|2025-01-15 01:12:00|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|6
1736903530000|2025-01-15 01:12:10|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|4
1736903540000|2025-01-15 01:12:20|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|3
1736903550000|2025-01-15 01:12:30|43504|43484|43504.2|43484.2|43505.3|43485.3|43502.8|43482.8|1
1736903560000|2025-01-15 01:12:40|43504|43484|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|0
1736903580000|2025-01-15 01:13:00|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|0
1736903590000|2025-01-15 01:13:10|43499.2|43479.2|43500.3|43480.3|43502.8|43482.8|43499.2|43479.2|4
1736903600000|2025-01-15 01:13:20|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|1
1736903610000|2025-01-15 01:13:30|43501.5|43481.5|43500.3|43480.3|43502.8|43482.8|43497.8|43477.8|1
1736903620000|2025-01-15 01:13:40|43502.8|43482.8|43502.8|43482.8|43504|43484|43500.3|43480.3|6
1736903630000|2025-01-15 01:13:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1736903640000|2025-01-15 01:14:00|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|3
1736903650000|2025-01-15 01:14:10|43509.2|43489.2|43507.8|43487.8|43509.2|43489.2|43507.8|43487.8|0
1736903660000|2025-01-15 01:14:20|43509|43489|43512.8|43492.8|43512.8|43492.8|43509|43489|4
1736903670000|2025-01-15 01:14:30|43514|43494|43517.8|43497.8|43517.8|43497.8|43514|43494|0
1736903680000|2025-01-15 01:14:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|2
1736903690000|2025-01-15 01:14:50|43514|43494|43512.8|43492.8|43515.3|43495.3|43512.8|43492.8|0
1736903700000|2025-01-15 01:15:00|43511.7|43491.7|43507.8|43487.8|43511.7|43491.7|43505.3|43485.3|2
1736903710000|2025-01-15 01:15:10|43505.3|43485.3|43505.3|43485.3|43507.8|43487.8|43502.8|43482.8|1
1736903720000|2025-01-15 01:15:20|43506.5|43486.5|43507.8|43487.8|43509.2|43489.2|43506.5|43486.5|4
1736903730000|2025-01-15 01:15:30|43506.7|43486.7|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|0
1736903740000|2025-01-15 01:15:40|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1736903750000|2025-01-15 01:15:50|43509|43489|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|0
1736903760000|2025-01-15 01:16:00|43505.3|43485.3|43505.3|43485.3|43510.3|43490.3|43505.3|43485.3|3
1736903770000|2025-01-15 01:16:10|43501.7|43481.7|43495.3|43475.3|43501.7|43481.7|43495.3|43475.3|4
1736903780000|2025-01-15 01:16:20|43496.5|43476.5|43495.3|43475.3|43497.8|43477.8|43495.3|43475.3|2
1736903790000|2025-01-15 01:16:30|43496.5|43476.5|43496.5|43476.5|43497.8|43477.8|43495.3|43475.3|1
1736903800000|2025-01-15 01:16:40|43496.7|43476.7|43492.8|43472.8|43497.8|43477.8|43492.8|43472.8|1
1736903810000|2025-01-15 01:16:50|43490.3|43470.3|43487.8|43467.8|43490.3|43470.3|43485.3|43465.3|16
1736903820000|2025-01-15 01:17:00|43489|43469|43492.8|43472.8|43495.3|43475.3|43489|43469|9
1736903830000|2025-01-15 01:17:10|43494|43474|43495.3|43475.3|43495.3|43475.3|43494|43474|2
1736903840000|2025-01-15 01:17:20|43492.8|43472.8|43497.8|43477.8|43497.8|43477.8|43492.8|43472.8|1
1736903850000|2025-01-15 01:17:30|43495.1|43475.1|43496.7|43476.7|43496.7|43476.7|43492.8|43472.8|1
1736903860000|2025-01-15 01:17:40|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|5
1736903870000|2025-01-15 01:17:50|43499|43479|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|0
1736903880000|2025-01-15 01:18:00|43499.2|43479.2|43495.3|43475.3|43500.3|43480.3|43495.3|43475.3|1
1736903890000|2025-01-15 01:18:10|43494.2|43474.2|43495.3|43475.3|43495.3|43475.3|43492.8|43472.8|1
1736903900000|2025-01-15 01:18:20|43494.2|43474.2|43492.8|43472.8|43494.2|43474.2|43490.3|43470.3|0
1736903910000|2025-01-15 01:18:30|43491.5|43471.5|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|5
1736903920000|2025-01-15 01:18:40|43489|43469|43490.3|43470.3|43490.3|43470.3|43489|43469|2
1736903930000|2025-01-15 01:18:50|43489.2|43469.2|43490.3|43470.3|43490.3|43470.3|43487.8|43467.8|2
1736903940000|2025-01-15 01:19:00|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|4
1736903950000|2025-01-15 01:19:10|43486.7|43466.7|43487.8|43467.8|43490.3|43470.3|43486.7|43466.7|2
1736903960000|2025-01-15 01:19:20|43489|43469|43495.3|43475.3|43495.3|43475.3|43489|43469|0
1736903970000|2025-01-15 01:19:30|43494.2|43474.2|43497.8|43477.8|43497.8|43477.8|43492.8|43472.8|3
1736903980000|2025-01-15 01:19:40|43496.5|43476.5|43495.3|43475.3|43496.5|43476.5|43492.8|43472.8|1
1736903990000|2025-01-15 01:19:50|43494.2|43474.2|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1736904000000|2025-01-15 01:20:00|43489.2|43469.2|43487.8|43467.8|43489.2|43469.2|43487.8|43467.8|3
1736904020000|2025-01-15 01:20:20|43486.7|43466.7|43482.8|43462.8|43486.7|43466.7|43482.8|43462.8|0
1736904030000|2025-01-15 01:20:30|43485.3|43465.3|43484.2|43464.2|43489.2|43469.2|43484.2|43464.2|6
1736904040000|2025-01-15 01:20:40|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43484.2|43464.2|0
1736904050000|2025-01-15 01:20:50|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|0
1736904060000|2025-01-15 01:21:00|43486.7|43466.7|43491.7|43471.7|43491.7|43471.7|43486.7|43466.7|6
1736904070000|2025-01-15 01:21:10|43489.2|43469.2|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|0
1736904080000|2025-01-15 01:21:20|43490.4|43470.4|43496.7|43476.7|43496.7|43476.7|43489.2|43469.2|2
1736904090000|2025-01-15 01:21:30|43492.9|43472.9|43494.2|43474.2|43494.2|43474.2|43489.2|43469.2|5
1736904100000|2025-01-15 01:21:40|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43494.2|43474.2|1
1736904110000|2025-01-15 01:21:50|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|0
1736904120000|2025-01-15 01:22:00|43495.6|43475.6|43496.7|43476.7|43496.7|43476.7|43495.6|43475.6|2
1736904140000|2025-01-15 01:22:20|43499.2|43479.2|43496.7|43476.7|43499.2|43479.2|43496.7|43476.7|1
1736904150000|2025-01-15 01:22:30|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|1
1736904160000|2025-01-15 01:22:40|43493.1|43473.1|43493.1|43473.1|43494.2|43474.2|43491.7|43471.7|0
1736904170000|2025-01-15 01:22:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|5
1736904180000|2025-01-15 01:23:00|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|4
1736904190000|2025-01-15 01:23:10|43491.7|43471.7|43492.9|43472.9|43492.9|43472.9|43491.7|43471.7|1
1736904210000|2025-01-15 01:23:30|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43490.6|43470.6|1
1736904220000|2025-01-15 01:23:40|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|0
1736904230000|2025-01-15 01:23:50|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|0
1736904240000|2025-01-15 01:24:00|43489.2|43469.2|43490.6|43470.6|43490.6|43470.6|43489.2|43469.2|4
1736904250000|2025-01-15 01:24:10|||||||||11
1736904260000|2025-01-15 01:24:20|43491.9|43471.9|43494.2|43474.2|43496.7|43476.7|43491.9|43471.9|1
1736904270000|2025-01-15 01:24:30|43492.9|43472.9|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1736904280000|2025-01-15 01:24:40|43493.1|43473.1|43496.7|43476.7|43496.7|43476.7|43493.1|43473.1|3
1736904300000|2025-01-15 01:25:00|43494.2|43474.2|43489.2|43469.2|43495.6|43475.6|43489.2|43469.2|6
1736904310000|2025-01-15 01:25:10|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43483.1|43463.1|2
1736904320000|2025-01-15 01:25:20|43485.4|43465.4|43489.2|43469.2|43489.2|43469.2|43485.4|43465.4|2
1736904330000|2025-01-15 01:25:30|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|0
1736904340000|2025-01-15 01:25:40|43489.2|43469.2|43483.1|43463.1|43489.2|43469.2|43483.1|43463.1|8
1736904350000|2025-01-15 01:25:50|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|0
1736904360000|2025-01-15 01:26:00|||||||||6
1736904380000|2025-01-15 01:26:20|||||||||1
1736904390000|2025-01-15 01:26:30|43480.4|43460.4|43479.2|43459.2|43480.6|43460.6|43479.2|43459.2|0
1736904400000|2025-01-15 01:26:40|43480.4|43460.4|43481.7|43461.7|43484.2|43464.2|43479.2|43459.2|4
1736904410000|2025-01-15 01:26:50|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43482.9|43462.9|1
1736904420000|2025-01-15 01:27:00|43486.7|43466.7|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|0
1736904430000|2025-01-15 01:27:10|43486.7|43466.7|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|0
1736904440000|2025-01-15 01:27:20|43486.7|43466.7|43486.7|43466.7|43491.7|43471.7|43486.7|43466.7|1
1736904460000|2025-01-15 01:27:40|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|5
1736904470000|2025-01-15 01:27:50|||||||||4
1736904480000|2025-01-15 01:28:00|43482.9|43462.9|43484.2|43464.2|43484.2|43464.2|43482.9|43462.9|0
1736904490000|2025-01-15 01:28:10|43482.9|43462.9|43484.2|43464.2|43484.2|43464.2|43481.7|43461.7|0
1736904500000|2025-01-15 01:28:20|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|2
1736904510000|2025-01-15 01:28:30|43484.2|43464.2|43486.7|43466.7|43486.7|43466.7|43484.2|43464.2|0
1736904520000|2025-01-15 01:28:40|43489.2|43469.2|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|0
1736904530000|2025-01-15 01:28:50|43490.4|43470.4|43489.2|43469.2|43490.4|43470.4|43489.2|43469.2|1
1736904540000|2025-01-15 01:29:00|43490.6|43470.6|43494.2|43474.2|43494.2|43474.2|43490.6|43470.6|2
1736904550000|2025-01-15 01:29:10|43491.7|43471.7|43494.2|43474.2|43494.2|43474.2|43491.7|43471.7|1
1736904560000|2025-01-15 01:29:20|43491.7|43471.7|43491.7|43471.7|43492.9|43472.9|43491.7|43471.7|1
1736904570000|2025-01-15 01:29:30|43489.2|43469.2|43491.7|43471.7|43491.7|43471.7|43489.2|43469.2|0
1736904580000|2025-01-15 01:29:40|43489.2|43469.2|43486.7|43466.7|43489.2|43469.2|43486.7|43466.7|5
1736904590000|2025-01-15 01:29:50|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|1
1736904600000|2025-01-15 01:30:00|43483.1|43463.1|43479.2|43459.2|43484.2|43464.2|43479.2|43459.2|1
1736904610000|2025-01-15 01:30:10|43478.1|43458.1|43479.2|43459.2|43479.2|43459.2|43476.7|43456.7|1
1736904620000|2025-01-15 01:30:20|43476.7|43456.7|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|1
1736904630000|2025-01-15 01:30:30|43475.4|43455.4|43481.7|43461.7|43481.7|43461.7|43475.4|43455.4|3
1736904640000|2025-01-15 01:30:40|43482.9|43462.9|43481.7|43461.7|43482.9|43462.9|43479.2|43459.2|1
1736904650000|2025-01-15 01:30:50|43479.2|43459.2|43484.2|43464.2|43484.2|43464.2|43479.2|43459.2|0
1736904660000|2025-01-15 01:31:00|43481.7|43461.7|43484.2|43464.2|43484.2|43464.2|43481.7|43461.7|2
1736904670000|2025-01-15 01:31:10|43481.7|43461.7|43479.2|43459.2|43481.7|43461.7|43476.7|43456.7|7
1736904680000|2025-01-15 01:31:20|43476.7|43456.7|43474.2|43454.2|43479.2|43459.2|43474.2|43454.2|2
1736904690000|2025-01-15 01:31:30|43471.7|43451.7|43469.2|43449.2|43474.2|43454.2|43469.2|43449.2|0
1736904700000|2025-01-15 01:31:40|43466.7|43446.7|43480.4|43460.4|43480.4|43460.4|43466.7|43446.7|12
1736904710000|2025-01-15 01:31:50|43481.7|43461.7|43484.2|43464.2|43484.2|43464.2|43481.7|43461.7|1
1736904720000|2025-01-15 01:32:00|43481.7|43461.7|43489.2|43469.2|43489.2|43469.2|43481.7|43461.7|5
1736904730000|2025-01-15 01:32:10|43490.4|43470.4|43494.2|43474.2|43494.2|43474.2|43489.2|43469.2|0
1736904740000|2025-01-15 01:32:20|43492.9|43472.9|43489.2|43469.2|43492.9|43472.9|43486.7|43466.7|2
1736904750000|2025-01-15 01:32:30|43490.6|43470.6|43495.4|43475.4|43495.4|43475.4|43490.6|43470.6|0
1736904760000|2025-01-15 01:32:40|43494.2|43474.2|43496.7|43476.7|43499.2|43479.2|43494.2|43474.2|0
1736904770000|2025-01-15 01:32:50|43497.9|43477.9|43494.2|43474.2|43499.2|43479.2|43494.2|43474.2|0
1736904780000|2025-01-15 01:33:00|43493.1|43473.1|43489.2|43469.2|43494.2|43474.2|43489.2|43469.2|3
1736904790000|2025-01-15 01:33:10|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|1
1736904800000|2025-01-15 01:33:20|43495.4|43475.4|43495.6|43475.6|43496.7|43476.7|43495.4|43475.4|0
1736904810000|2025-01-15 01:33:30|43494.2|43474.2|43494.2|43474.2|43496.7|43476.7|43491.7|43471.7|5
1736904820000|2025-01-15 01:33:40|43496.7|43476.7|43491.7|43471.7|43496.7|43476.7|43491.7|43471.7|0
1736904830000|2025-01-15 01:33:50|||||||||1
1736904840000|2025-01-15 01:34:00|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43486.7|43466.7|2
1736904850000|2025-01-15 01:34:10|43486.7|43466.7|43481.7|43461.7|43486.7|43466.7|43481.7|43461.7|1
1736904860000|2025-01-15 01:34:20|43482.9|43462.9|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|0
1736904870000|2025-01-15 01:34:30|43482.9|43462.9|43481.7|43461.7|43484.2|43464.2|43479.2|43459.2|0
1736904880000|2025-01-15 01:34:40|43484.2|43464.2|43485.6|43465.6|43486.7|43466.7|43481.7|43461.7|0
1736904890000|2025-01-15 01:34:50|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43481.7|43461.7|2
1736904900000|2025-01-15 01:35:00|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|1
1736904910000|2025-01-15 01:35:10|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|4
1736904920000|2025-01-15 01:35:20|43485.4|43465.4|43484.2|43464.2|43485.4|43465.4|43484.2|43464.2|2
1736904930000|2025-01-15 01:35:30|43486.7|43466.7|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|1
1736904940000|2025-01-15 01:35:40|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|0
1736904950000|2025-01-15 01:35:50|43485.6|43465.6|43484.2|43464.2|43485.6|43465.6|43484.2|43464.2|0
1736904960000|2025-01-15 01:36:00|43489.2|43469.2|43489.2|43469.2|43490.6|43470.6|43489.2|43469.2|4
1736904970000|2025-01-15 01:36:10|43491.7|43471.7|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|2
1736904980000|2025-01-15 01:36:20|43488.1|43468.1|43485.6|43465.6|43489.2|43469.2|43484.2|43464.2|0
1736904990000|2025-01-15 01:36:30|43484.2|43464.2|43481.7|43461.7|43486.7|43466.7|43481.7|43461.7|2
1736905010000|2025-01-15 01:36:50|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43479.2|43459.2|2
1736905020000|2025-01-15 01:37:00|43480.6|43460.6|43489.2|43469.2|43489.2|43469.2|43479.2|43459.2|1
1736905030000|2025-01-15 01:37:10|43491.7|43471.7|43490.4|43470.4|43494.2|43474.2|43489.2|43469.2|0
1736905040000|2025-01-15 01:37:20|43490.6|43470.6|43491.7|43471.7|43494.2|43474.2|43489.2|43469.2|1
1736905050000|2025-01-15 01:37:30|43490.6|43470.6|43486.7|43466.7|43490.6|43470.6|43486.7|43466.7|0
1736905060000|2025-01-15 01:37:40|43484.2|43464.2|43484.2|43464.2|43486.7|43466.7|43484.2|43464.2|5
1736905070000|2025-01-15 01:37:50|43485.6|43465.6|43484.3|43464.3|43486.7|43466.7|43484.2|43464.2|3
1736905090000|2025-01-15 01:38:10|43483.1|43463.1|43479.3|43459.3|43483.1|43463.1|43479.3|43459.3|3
1736905100000|2025-01-15 01:38:20|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|3
1736905110000|2025-01-15 01:38:30|43486.8|43466.8|43486.8|43466.8|43489.3|43469.3|43484.3|43464.3|4
1736905120000|2025-01-15 01:38:40|43487.9|43467.9|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|1
1736905130000|2025-01-15 01:38:50|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43489.3|43469.3|0
1736905140000|2025-01-15 01:39:00|43490.6|43470.6|43494.3|43474.3|43494.3|43474.3|43489.3|43469.3|1
1736905150000|2025-01-15 01:39:10|43495.6|43475.6|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|1
1736905160000|2025-01-15 01:39:20|43500.4|43480.4|43497.9|43477.9|43503.1|43483.1|43497.9|43477.9|6
1736905170000|2025-01-15 01:39:30|43496.8|43476.8|43489.3|43469.3|43496.8|43476.8|43489.3|43469.3|1
1736905180000|2025-01-15 01:39:40|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43489.3|43469.3|0
1736905190000|2025-01-15 01:39:50|43489.3|43469.3|43489.3|43469.3|43491.8|43471.8|43489.3|43469.3|1
1736905200000|2025-01-15 01:40:00|43490.4|43470.4|43489.3|43469.3|43491.8|43471.8|43489.3|43469.3|0
1736905210000|2025-01-15 01:40:10|43486.8|43466.8|43480.4|43460.4|43486.8|43466.8|43480.4|43460.4|10
1736905230000|2025-01-15 01:40:30|43479|43459|43479.3|43459.3|43479.3|43459.3|43475.4|43455.4|2
1736905250000|2025-01-15 01:40:50|43482|43462|43499.3|43479.3|43499.3|43479.3|43482|43462|4
1736905260000|2025-01-15 01:41:00|43501.8|43481.8|43496.8|43476.8|43501.8|43481.8|43496.8|43476.8|4
1736905270000|2025-01-15 01:41:10|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|1
1736905280000|2025-01-15 01:41:20|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|9
1736905300000|2025-01-15 01:41:40|43494.3|43474.3|43499.3|43479.3|43499.3|43479.3|43494.3|43474.3|6
1736905320000|2025-01-15 01:42:00|43500.4|43480.4|43504.3|43484.3|43504.3|43484.3|43500.4|43480.4|2
1736905330000|2025-01-15 01:42:10|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|4
1736905340000|2025-01-15 01:42:20|||||||||1
1736905350000|2025-01-15 01:42:30|43497.9|43477.9|43494.3|43474.3|43497.9|43477.9|43494.3|43474.3|1
1736905360000|2025-01-15 01:42:40|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|43491.8|43471.8|0
1736905370000|2025-01-15 01:42:50|43490.6|43470.6|43486.8|43466.8|43490.6|43470.6|43486.8|43466.8|1
1736905380000|2025-01-15 01:43:00|43485.6|43465.6|43479.3|43459.3|43485.6|43465.6|43476.8|43456.8|3
1736905390000|2025-01-15 01:43:10|||||||||4
1736905410000|2025-01-15 01:43:30|||||||||1
1736905420000|2025-01-15 01:43:40|||||||||12
1736905430000|2025-01-15 01:43:50|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|1
1736905440000|2025-01-15 01:44:00|43480.4|43460.4|43484.3|43464.3|43484.3|43464.3|43479.3|43459.3|1
1736905450000|2025-01-15 01:44:10|43485.4|43465.4|43487.9|43467.9|43487.9|43467.9|43485.4|43465.4|3
1736905460000|2025-01-15 01:44:20|43484.3|43464.3|43487.9|43467.9|43487.9|43467.9|43484.3|43464.3|5
1736905480000|2025-01-15 01:44:40|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|1
1736905490000|2025-01-15 01:44:50|43491.8|43471.8|43489.3|43469.3|43491.8|43471.8|43489.3|43469.3|2
1736905500000|2025-01-15 01:45:00|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|4
1736905510000|2025-01-15 01:45:10|43485.6|43465.6|43484.3|43464.3|43485.6|43465.6|43481.8|43461.8|0
1736905520000|2025-01-15 01:45:20|43485.4|43465.4|43480.6|43460.6|43485.6|43465.6|43480.6|43460.6|3
1736905530000|2025-01-15 01:45:30|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|0
1736905550000|2025-01-15 01:45:50|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|0
1736905560000|2025-01-15 01:46:00|43489.3|43469.3|43499.3|43479.3|43499.3|43479.3|43489.3|43469.3|9
1736905570000|2025-01-15 01:46:10|43500.4|43480.4|43499.3|43479.3|43500.4|43480.4|43498.1|43478.1|6
1736905580000|2025-01-15 01:46:20|43497.9|43477.9|43496.8|43476.8|43499.3|43479.3|43496.8|43476.8|0
1736905590000|2025-01-15 01:46:30|43498.1|43478.1|43499.3|43479.3|43499.3|43479.3|43496.8|43476.8|1
1736905620000|2025-01-15 01:47:00|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|1
1736905630000|2025-01-15 01:47:10|43491.8|43471.8|43496.8|43476.8|43496.8|43476.8|43491.8|43471.8|0
1736905640000|2025-01-15 01:47:20|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1736905650000|2025-01-15 01:47:30|43500.4|43480.4|43501.8|43481.8|43501.8|43481.8|43500.4|43480.4|2
1736905660000|2025-01-15 01:47:40|43500.6|43480.6|43501.8|43481.8|43504.3|43484.3|43499.3|43479.3|0
1736905670000|2025-01-15 01:47:50|43499.3|43479.3|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736905680000|2025-01-15 01:48:00|43496.8|43476.8|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|1
1736905690000|2025-01-15 01:48:10|43502.9|43482.9|43504.3|43484.3|43504.3|43484.3|43502.9|43482.9|0
1736905700000|2025-01-15 01:48:20|43505.4|43485.4|43506.8|43486.8|43506.8|43486.8|43505.4|43485.4|3
1736905710000|2025-01-15 01:48:30|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|0
1736905720000|2025-01-15 01:48:40|43509.3|43489.3|43513.1|43493.1|43513.1|43493.1|43506.8|43486.8|2
1736905730000|2025-01-15 01:48:50|43510.4|43490.4|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|1
1736905740000|2025-01-15 01:49:00|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43510.4|43490.4|0
1736905750000|2025-01-15 01:49:10|43516.8|43496.8|43515.4|43495.4|43519.3|43499.3|43514.3|43494.3|3
1736905760000|2025-01-15 01:49:20|43515.6|43495.6|43509.3|43489.3|43516.8|43496.8|43509.3|43489.3|18
1736905770000|2025-01-15 01:49:30|43506.8|43486.8|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|0
1736905780000|2025-01-15 01:49:40|43503.1|43483.1|43509.3|43489.3|43509.3|43489.3|43503.1|43483.1|3
1736905790000|2025-01-15 01:49:50|43511.8|43491.8|43506.8|43486.8|43511.8|43491.8|43506.8|43486.8|1
1736905800000|2025-01-15 01:50:00|43509.1|43489.1|43511.8|43491.8|43511.8|43491.8|43506.8|43486.8|0
1736905810000|2025-01-15 01:50:10|43512.9|43492.9|43509.3|43489.3|43514.3|43494.3|43509.3|43489.3|1
1736905820000|2025-01-15 01:50:20|43506.8|43486.8|43509.3|43489.3|43509.3|43489.3|43506.8|43486.8|3
1736905830000|2025-01-15 01:50:30|||||||||3
1736905840000|2025-01-15 01:50:40|43510.4|43490.4|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|0
1736905850000|2025-01-15 01:50:50|43511.8|43491.8|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|0
1736905860000|2025-01-15 01:51:00|43506.8|43486.8|43496.8|43476.8|43506.8|43486.8|43496.8|43476.8|2
1736905870000|2025-01-15 01:51:10|43497.9|43477.9|43499.3|43479.3|43499.3|43479.3|43497.9|43477.9|1
1736905880000|2025-01-15 01:51:20|43500.6|43480.6|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736905890000|2025-01-15 01:51:30|43500.4|43480.4|43501.8|43481.8|43501.8|43481.8|43500.4|43480.4|0
1736905910000|2025-01-15 01:51:50|43502.9|43482.9|43504.3|43484.3|43506.8|43486.8|43502.9|43482.9|1
1736905920000|2025-01-15 01:52:00|43506.8|43486.8|43506.8|43486.8|43508.1|43488.1|43506.8|43486.8|0
1736905930000|2025-01-15 01:52:10|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43506.8|43486.8|0
1736905950000|2025-01-15 01:52:30|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|7
1736905960000|2025-01-15 01:52:40|43504.3|43484.3|43501.8|43481.8|43504.3|43484.3|43501.8|43481.8|0
1736905970000|2025-01-15 01:52:50|43502.9|43482.9|43504.3|43484.3|43504.3|43484.3|43502.9|43482.9|0
1736905980000|2025-01-15 01:53:00|43502.9|43482.9|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|0
1736905990000|2025-01-15 01:53:10|43501.8|43481.8|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736906000000|2025-01-15 01:53:20|43498.1|43478.1|43496.8|43476.8|43498.1|43478.1|43495.6|43475.6|0
1736906010000|2025-01-15 01:53:30|43495.6|43475.6|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|1
1736906020000|2025-01-15 01:53:40|43495.6|43475.6|43500.4|43480.4|43500.4|43480.4|43495.6|43475.6|2
1736906030000|2025-01-15 01:53:50|43499.3|43479.3|43505.6|43485.6|43505.6|43485.6|43499.3|43479.3|2
1736906040000|2025-01-15 01:54:00|43504.3|43484.3|43504.3|43484.3|43506.8|43486.8|43503.1|43483.1|2
1736906050000|2025-01-15 01:54:10|43506.8|43486.8|43504.3|43484.3|43506.8|43486.8|43501.8|43481.8|0
1736906060000|2025-01-15 01:54:20|43505.4|43485.4|43501.8|43481.8|43506.8|43486.8|43499.3|43479.3|0
1736906070000|2025-01-15 01:54:30|43504.3|43484.3|43501.8|43481.8|43504.3|43484.3|43499.3|43479.3|0
1736906080000|2025-01-15 01:54:40|43500.7|43480.7|43499.3|43479.3|43500.7|43480.7|43499.3|43479.3|0
1736906090000|2025-01-15 01:54:50|43501.8|43481.8|43501.8|43481.8|43504.3|43484.3|43501.8|43481.8|1
1736906100000|2025-01-15 01:55:00|43502.9|43482.9|43499.3|43479.3|43504.3|43484.3|43496.8|43476.8|2
1736906110000|2025-01-15 01:55:10|43501.8|43481.8|43502.9|43482.9|43502.9|43482.9|43501.8|43481.8|1
1736906120000|2025-01-15 01:55:20|43504.3|43484.3|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|1
1736906130000|2025-01-15 01:55:30|43504.3|43484.3|43508.2|43488.2|43508.2|43488.2|43504.3|43484.3|0
1736906150000|2025-01-15 01:55:50|43509.3|43489.3|43516.8|43496.8|43516.8|43496.8|43509.3|43489.3|1
1736906160000|2025-01-15 01:56:00|43517.9|43497.9|43516.8|43496.8|43520.4|43500.4|43516.8|43496.8|1
1736906170000|2025-01-15 01:56:10|43514.3|43494.3|43511.8|43491.8|43514.3|43494.3|43511.8|43491.8|0
1736906180000|2025-01-15 01:56:20|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|0
1736906190000|2025-01-15 01:56:30|43509.3|43489.3|43511.8|43491.8|43511.8|43491.8|43506.8|43486.8|0
1736906200000|2025-01-15 01:56:40|43510.4|43490.4|43506.8|43486.8|43510.4|43490.4|43506.8|43486.8|3
1736906210000|2025-01-15 01:56:50|43507.9|43487.9|43509.3|43489.3|43509.3|43489.3|43507.9|43487.9|0
1736906220000|2025-01-15 01:57:00|43506.8|43486.8|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|0
1736906230000|2025-01-15 01:57:10|43505.4|43485.4|43509.3|43489.3|43509.3|43489.3|43504.3|43484.3|2
1736906240000|2025-01-15 01:57:20|43507.9|43487.9|43504.3|43484.3|43507.9|43487.9|43504.3|43484.3|1
1736906250000|2025-01-15 01:57:30|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|0
1736906260000|2025-01-15 01:57:40|43505.7|43485.7|43504.3|43484.3|43506.8|43486.8|43504.3|43484.3|0
1736906270000|2025-01-15 01:57:50|43506.8|43486.8|43511.8|43491.8|43511.8|43491.8|43504.3|43484.3|0
1736906280000|2025-01-15 01:58:00|43510.7|43490.7|43509.3|43489.3|43510.7|43490.7|43509.3|43489.3|0
1736906290000|2025-01-15 01:58:10|43510.4|43490.4|43514.3|43494.3|43514.3|43494.3|43510.4|43490.4|3
1736906300000|2025-01-15 01:58:20|43516.8|43496.8|43518.2|43498.2|43518.2|43498.2|43514.3|43494.3|4
1736906330000|2025-01-15 01:58:50|43519.3|43499.3|43526.8|43506.8|43526.8|43506.8|43519.3|43499.3|5
1736906340000|2025-01-15 01:59:00|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43522.9|43502.9|6
1736906350000|2025-01-15 01:59:10|43526.8|43506.8|43523.2|43503.2|43526.8|43506.8|43521.8|43501.8|6
1736906360000|2025-01-15 01:59:20|43522.9|43502.9|43519.3|43499.3|43524.3|43504.3|43519.3|43499.3|1
1736906370000|2025-01-15 01:59:30|43516.8|43496.8|43518.2|43498.2|43519.3|43499.3|43516.8|43496.8|0
1736906380000|2025-01-15 01:59:40|43516.8|43496.8|43511.8|43491.8|43516.8|43496.8|43511.8|43491.8|0
1736906390000|2025-01-15 01:59:50|43514.3|43494.3|43509.3|43489.3|43514.3|43494.3|43509.3|43489.3|2
1736906400000|2025-01-15 02:00:00|||||||||2
1736906410000|2025-01-15 02:00:10|43507.9|43487.9|43505.7|43485.7|43507.9|43487.9|43505.7|43485.7|2
1736906420000|2025-01-15 02:00:20|43504.3|43484.3|43507.9|43487.9|43507.9|43487.9|43504.3|43484.3|2
1736906430000|2025-01-15 02:00:30|43510.4|43490.4|43511.8|43491.8|43511.8|43491.8|43510.4|43490.4|1
1736906440000|2025-01-15 02:00:40|43509.3|43489.3|43510.4|43490.4|43510.4|43490.4|43506.8|43486.8|4
1736906450000|2025-01-15 02:00:50|43511.8|43491.8|43511.8|43491.8|43514.3|43494.3|43509.3|43489.3|0
1736906460000|2025-01-15 02:01:00|43514.3|43494.3|43516.8|43496.8|43516.8|43496.8|43514.3|43494.3|4
1736906470000|2025-01-15 02:01:10|43514.3|43494.3|43514.3|43494.3|43516.8|43496.8|43513.2|43493.2|4
1736906480000|2025-01-15 02:01:20|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43511.8|43491.8|1
1736906490000|2025-01-15 02:01:30|43516.8|43496.8|43521.8|43501.8|43521.8|43501.8|43516.8|43496.8|2
1736906500000|2025-01-15 02:01:40|43522.9|43502.9|43519.3|43499.3|43522.9|43502.9|43519.3|43499.3|0
1736906510000|2025-01-15 02:01:50|43520.4|43500.4|43514.3|43494.3|43521.8|43501.8|43514.3|43494.3|1
1736906520000|2025-01-15 02:02:00|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|0
1736906530000|2025-01-15 02:02:10|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|2
1736906540000|2025-01-15 02:02:20|43510.4|43490.4|43511.8|43491.8|43514.3|43494.3|43510.4|43490.4|1
1736906550000|2025-01-15 02:02:30|43509.3|43489.3|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|0
1736906560000|2025-01-15 02:02:40|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43511.8|43491.8|0
1736906570000|2025-01-15 02:02:50|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1736906580000|2025-01-15 02:03:00|43509.3|43489.3|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|1
1736906590000|2025-01-15 02:03:10|43511.8|43491.8|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|0
1736906600000|2025-01-15 02:03:20|43506.8|43486.8|43507.9|43487.9|43507.9|43487.9|43506.8|43486.8|0
1736906610000|2025-01-15 02:03:30|43509.3|43489.3|43504.3|43484.3|43509.3|43489.3|43504.3|43484.3|2
1736906620000|2025-01-15 02:03:40|43499.3|43479.3|43494.3|43474.3|43499.3|43479.3|43494.3|43474.3|8
1736906630000|2025-01-15 02:03:50|43493.2|43473.2|43491.8|43471.8|43493.2|43473.2|43491.8|43471.8|1
1736906640000|2025-01-15 02:04:00|43490.7|43470.7|43486.8|43466.8|43490.7|43470.7|43484.3|43464.3|1
1736906650000|2025-01-15 02:04:10|43485.7|43465.7|43481.8|43461.8|43485.7|43465.7|43481.8|43461.8|5
1736906660000|2025-01-15 02:04:20|43479.3|43459.3|43481.8|43461.8|43484.3|43464.3|43479.3|43459.3|0
1736906670000|2025-01-15 02:04:30|43483.2|43463.2|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|0
1736906690000|2025-01-15 02:04:50|43480.4|43460.4|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|3
1736906700000|2025-01-15 02:05:00|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43474.3|43454.3|4
1736906710000|2025-01-15 02:05:10|43475.7|43455.7|43479.3|43459.3|43479.3|43459.3|43472.9|43452.9|1
1736906720000|2025-01-15 02:05:20|43476.8|43456.8|43476.8|43456.8|43479.3|43459.3|43474.3|43454.3|2
1736906730000|2025-01-15 02:05:30|43474.3|43454.3|43479.3|43459.3|43479.3|43459.3|43474.3|43454.3|5
1736906740000|2025-01-15 02:05:40|43481.8|43461.8|43482.9|43462.9|43482.9|43462.9|43481.8|43461.8|7
1736906750000|2025-01-15 02:05:50|43484.3|43464.3|43489.3|43469.3|43489.3|43469.3|43484.3|43464.3|2
1736906760000|2025-01-15 02:06:00|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|43490.4|43470.4|1
1736906770000|2025-01-15 02:06:10|43490.7|43470.7|43491.8|43471.8|43494.3|43474.3|43490.7|43470.7|1
1736906780000|2025-01-15 02:06:20|43494.3|43474.3|43496.8|43476.8|43496.8|43476.8|43491.8|43471.8|0
1736906790000|2025-01-15 02:06:30|43494.3|43474.3|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|0
1736906800000|2025-01-15 02:06:40|43495.5|43475.5|43496.8|43476.8|43496.8|43476.8|43494.3|43474.3|1
1736906810000|2025-01-15 02:06:50|43494.3|43474.3|43489.3|43469.3|43494.3|43474.3|43489.3|43469.3|2
1736906820000|2025-01-15 02:07:00|43486.8|43466.8|43481.8|43461.8|43488|43468|43481.8|43461.8|7
1736906840000|2025-01-15 02:07:20|||||||||2
1736906850000|2025-01-15 02:07:30|43483|43463|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|5
1736906860000|2025-01-15 02:07:40|43481.8|43461.8|43481.8|43461.8|43484.3|43464.3|43481.8|43461.8|0
1736906870000|2025-01-15 02:07:50|43484.3|43464.3|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|0
1736906880000|2025-01-15 02:08:00|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|43476.8|43456.8|9
1736906890000|2025-01-15 02:08:10|43474.3|43454.3|43476.8|43456.8|43476.8|43456.8|43471.8|43451.8|1
1736906900000|2025-01-15 02:08:20|43479.3|43459.3|43483|43463|43483|43463|43479.3|43459.3|1
1736906920000|2025-01-15 02:08:40|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|0
1736906930000|2025-01-15 02:08:50|43486.8|43466.8|43488|43468|43488|43468|43486.8|43466.8|0
1736906940000|2025-01-15 02:09:00|43489.3|43469.3|43496.8|43476.8|43496.8|43476.8|43489.3|43469.3|1
1736906950000|2025-01-15 02:09:10|43499.3|43479.3|43500.7|43480.7|43501.8|43481.8|43499.3|43479.3|1
1736906960000|2025-01-15 02:09:20|43499.3|43479.3|43500.5|43480.5|43501.8|43481.8|43499.3|43479.3|1
1736906970000|2025-01-15 02:09:30|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|0
1736906980000|2025-01-15 02:09:40|43500.7|43480.7|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736906990000|2025-01-15 02:09:50|43496.8|43476.8|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|2
1736907000000|2025-01-15 02:10:00|43500.7|43480.7|43501.8|43481.8|43504.3|43484.3|43500.5|43480.5|0
1736907010000|2025-01-15 02:10:10|43503|43483|43501.8|43481.8|43504.3|43484.3|43501.8|43481.8|0
1736907020000|2025-01-15 02:10:20|43499.3|43479.3|43499.3|43479.3|43504.3|43484.3|43499.3|43479.3|1
1736907030000|2025-01-15 02:10:30|43501.8|43481.8|43506.8|43486.8|43506.8|43486.8|43501.8|43481.8|0
1736907040000|2025-01-15 02:10:40|43509.3|43489.3|43513|43493|43514.3|43494.3|43506.8|43486.8|1
1736907050000|2025-01-15 02:10:50|43513.2|43493.2|43511.8|43491.8|43513.2|43493.2|43511.8|43491.8|0
1736907060000|2025-01-15 02:11:00|43509.3|43489.3|43501.8|43481.8|43509.3|43489.3|43501.8|43481.8|1
1736907070000|2025-01-15 02:11:10|43500.7|43480.7|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736907080000|2025-01-15 02:11:20|43498|43478|43496.8|43476.8|43498|43478|43494.3|43474.3|1
1736907090000|2025-01-15 02:11:30|43495.5|43475.5|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|1
1736907100000|2025-01-15 02:11:40|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|0
1736907120000|2025-01-15 02:12:00|43494.3|43474.3|43491.8|43471.8|43494.3|43474.3|43490.7|43470.7|1
1736907130000|2025-01-15 02:12:10|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|1
1736907140000|2025-01-15 02:12:20|43491.8|43471.8|43489.3|43469.3|43494.3|43474.3|43489.3|43469.3|0
1736907150000|2025-01-15 02:12:30|43490.5|43470.5|43491.8|43471.8|43491.8|43471.8|43489.3|43469.3|0
1736907160000|2025-01-15 02:12:40|43490.7|43470.7|43489.3|43469.3|43494.3|43474.3|43489.3|43469.3|3
1736907170000|2025-01-15 02:12:50|43492.1|43472.1|43491.8|43471.8|43492.1|43472.1|43489.3|43469.3|2
1736907180000|2025-01-15 02:13:00|43493|43473|43494.3|43474.3|43494.3|43474.3|43493|43473|2
1736907190000|2025-01-15 02:13:10|43491.6|43471.6|43484.3|43464.3|43491.6|43471.6|43484.3|43464.3|6
1736907200000|2025-01-15 02:13:20|43481.8|43461.8|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|0
1736907210000|2025-01-15 02:13:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|2
1736907220000|2025-01-15 02:13:40|43483|43463|43481.8|43461.8|43484.3|43464.3|43479.3|43459.3|2
1736907230000|2025-01-15 02:13:50|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|43479.3|43459.3|1
1736907240000|2025-01-15 02:14:00|43478.2|43458.2|43479.3|43459.3|43479.3|43459.3|43478.2|43458.2|0
1736907250000|2025-01-15 02:14:10|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|0
1736907260000|2025-01-15 02:14:20|43483|43463|43481.8|43461.8|43483|43463|43479.3|43459.3|1
1736907270000|2025-01-15 02:14:30|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43481.8|43461.8|0
1736907280000|2025-01-15 02:14:40|||||||||2
1736907290000|2025-01-15 02:14:50|43486.8|43466.8|43489.3|43469.3|43489.3|43469.3|43486.8|43466.8|17
1736907300000|2025-01-15 02:15:00|43490.5|43470.5|43491.8|43471.8|43491.8|43471.8|43489.3|43469.3|0
1736907310000|2025-01-15 02:15:10|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|1
1736907330000|2025-01-15 02:15:30|43496.8|43476.8|43501.8|43481.8|43501.8|43481.8|43496.8|43476.8|3
1736907340000|2025-01-15 02:15:40|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1736907350000|2025-01-15 02:15:50|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|0
1736907360000|2025-01-15 02:16:00|43499.3|43479.3|43503.2|43483.2|43504.3|43484.3|43499.3|43479.3|0
1736907370000|2025-01-15 02:16:10|43501.8|43481.8|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|0
1736907380000|2025-01-15 02:16:20|43500.5|43480.5|43499.3|43479.3|43501.8|43481.8|43496.8|43476.8|1
1736907400000|2025-01-15 02:16:40|43498.2|43478.2|43496.8|43476.8|43499.3|43479.3|43496.8|43476.8|4
1736907410000|2025-01-15 02:16:50|43499.3|43479.3|43500.7|43480.7|43501.8|43481.8|43499.3|43479.3|0
1736907420000|2025-01-15 02:17:00|43499.3|43479.3|43501.8|43481.8|43501.8|43481.8|43499.3|43479.3|0
1736907430000|2025-01-15 02:17:10|43500.7|43480.7|43504.3|43484.3|43504.3|43484.3|43500.7|43480.7|0
1736907440000|2025-01-15 02:17:20|43505.7|43485.7|43504.3|43484.3|43506.8|43486.8|43504.3|43484.3|0
1736907450000|2025-01-15 02:17:30|43505.5|43485.5|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|0
1736907460000|2025-01-15 02:17:40|43504.3|43484.3|43506.8|43486.8|43506.8|43486.8|43504.3|43484.3|0
1736907470000|2025-01-15 02:17:50|43509.3|43489.3|43510.5|43490.5|43510.5|43490.5|43509.3|43489.3|0
1736907480000|2025-01-15 02:18:00|43511.8|43491.8|43511.8|43491.8|43514.3|43494.3|43511.8|43491.8|0
1736907500000|2025-01-15 02:18:20|43513|43493|43511.8|43491.8|43514.3|43494.3|43511.8|43491.8|0
1736907510000|2025-01-15 02:18:30|43513|43493|43516.8|43496.8|43516.8|43496.8|43511.8|43491.8|1
1736907520000|2025-01-15 02:18:40|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|2
1736907530000|2025-01-15 02:18:50|43520.7|43500.7|43524.3|43504.3|43524.3|43504.3|43520.7|43500.7|0
1736907570000|2025-01-15 02:19:30|43519.3|43499.3|43519.3|43499.3|43521.8|43501.8|43516.8|43496.8|9
1736907580000|2025-01-15 02:19:40|43520.7|43500.7|43521.8|43501.8|43521.8|43501.8|43520.7|43500.7|2
1736907590000|2025-01-15 02:19:50|43520.7|43500.7|43519.3|43499.3|43521.8|43501.8|43519.3|43499.3|1
1736907600000|2025-01-15 02:20:00|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|6
1736907620000|2025-01-15 02:20:20|||||||||1
1736907650000|2025-01-15 02:20:50|43523|43503|43520.5|43500.5|43523|43503|43520.5|43500.5|2
1736907680000|2025-01-15 02:21:20|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|43519.3|43499.3|1
1736907690000|2025-01-15 02:21:30|||||||||1
1736907710000|2025-01-15 02:21:50|43521.8|43501.8|43516.8|43496.8|43521.8|43501.8|43516.8|43496.8|0
1736907720000|2025-01-15 02:22:00|43514.3|43494.3|43514.3|43494.3|43515.5|43495.5|43514.3|43494.3|2
1736907730000|2025-01-15 02:22:10|43511.8|43491.8|43509.3|43489.3|43511.8|43491.8|43509.3|43489.3|0
1736907740000|2025-01-15 02:22:20|43508.2|43488.2|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|0
1736907750000|2025-01-15 02:22:30|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|1
1736907770000|2025-01-15 02:22:50|||||||||1
1736907780000|2025-01-15 02:23:00|43514.3|43494.3|43519.4|43499.4|43519.4|43499.4|43514.3|43494.3|2
1736907800000|2025-01-15 02:23:20|43520.7|43500.7|43521.9|43501.9|43521.9|43501.9|43520.7|43500.7|0
1736907810000|2025-01-15 02:23:30|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|43519.4|43499.4|4
1736907840000|2025-01-15 02:24:00|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|2
1736907850000|2025-01-15 02:24:10|43520.7|43500.7|43521.9|43501.9|43521.9|43501.9|43519.4|43499.4|1
1736907860000|2025-01-15 02:24:20|43523|43503|43520.7|43500.7|43524.4|43504.4|43520.7|43500.7|0
1736907870000|2025-01-15 02:24:30|43519.4|43499.4|43519.4|43499.4|43521.9|43501.9|43519.4|43499.4|0
1736907880000|2025-01-15 02:24:40|43520.5|43500.5|43519.4|43499.4|43523.2|43503.2|43519.4|43499.4|5
1736907890000|2025-01-15 02:24:50|43521.9|43501.9|43519.4|43499.4|43521.9|43501.9|43519.4|43499.4|1
1736907900000|2025-01-15 02:25:00|43518.2|43498.2|43519.4|43499.4|43519.4|43499.4|43516.9|43496.9|1
1736907910000|2025-01-15 02:25:10|43516.9|43496.9|43521.9|43501.9|43521.9|43501.9|43516.9|43496.9|0
1736907920000|2025-01-15 02:25:20|43523|43503|43524.4|43504.4|43524.4|43504.4|43523|43503|0
1736907930000|2025-01-15 02:25:30|43523.2|43503.2|43524.4|43504.4|43524.4|43504.4|43521.9|43501.9|0
1736907940000|2025-01-15 02:25:40|43526.9|43506.9|43528|43508|43528|43508|43526.9|43506.9|6
1736907950000|2025-01-15 02:25:50|43531.6|43511.6|43531.9|43511.9|43531.9|43511.9|43529.4|43509.4|3
1736907960000|2025-01-15 02:26:00|43534.4|43514.4|43531.9|43511.9|43534.4|43514.4|43531.9|43511.9|0
1736907970000|2025-01-15 02:26:10|43529.4|43509.4|43531.9|43511.9|43531.9|43511.9|43529.4|43509.4|0
1736907980000|2025-01-15 02:26:20|43529.4|43509.4|43529.4|43509.4|43531.9|43511.9|43529.4|43509.4|1
1736907990000|2025-01-15 02:26:30|43531.9|43511.9|43529.4|43509.4|43534.4|43514.4|43529.4|43509.4|0
1736908000000|2025-01-15 02:26:40|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43529.4|43509.4|0
1736908020000|2025-01-15 02:27:00|43529.4|43509.4|43529.4|43509.4|43531.9|43511.9|43529.4|43509.4|0
1736908030000|2025-01-15 02:27:10|||||||||1
1736908050000|2025-01-15 02:27:30|43528.2|43508.2|43526.9|43506.9|43529.4|43509.4|43524.4|43504.4|1
1736908060000|2025-01-15 02:27:40|43525.7|43505.7|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|0
1736908070000|2025-01-15 02:27:50|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1736908080000|2025-01-15 02:28:00|43526.9|43506.9|43531.9|43511.9|43531.9|43511.9|43526.9|43506.9|10
1736908090000|2025-01-15 02:28:10|43534.4|43514.4|43536.9|43516.9|43536.9|43516.9|43531.9|43511.9|0
1736908100000|2025-01-15 02:28:20|43534.4|43514.4|43534.4|43514.4|43535.5|43515.5|43534.4|43514.4|0
1736908110000|2025-01-15 02:28:30|43535.5|43515.5|43531.9|43511.9|43535.5|43515.5|43531.9|43511.9|1
1736908120000|2025-01-15 02:28:40|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|0
1736908140000|2025-01-15 02:29:00|43526.9|43506.9|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|0
1736908150000|2025-01-15 02:29:10|43526.9|43506.9|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|1
1736908160000|2025-01-15 02:29:20|43525.7|43505.7|43526.9|43506.9|43526.9|43506.9|43524.4|43504.4|2
1736908170000|2025-01-15 02:29:30|43525.7|43505.7|43524.4|43504.4|43525.7|43505.7|43524.4|43504.4|0
1736908190000|2025-01-15 02:29:50|||||||||2
1736908200000|2025-01-15 02:30:00|43525.5|43505.5|43519.4|43499.4|43529.4|43509.4|43519.4|43499.4|15
1736908210000|2025-01-15 02:30:10|43524.4|43504.4|43523.2|43503.2|43524.4|43504.4|43523.2|43503.2|12
1736908220000|2025-01-15 02:30:20|43522.1|43502.1|43511.9|43491.9|43522.1|43502.1|43511.9|43491.9|3
1736908230000|2025-01-15 02:30:30|43514.4|43494.4|43511.9|43491.9|43514.4|43494.4|43511.9|43491.9|1
1736908240000|2025-01-15 02:30:40|43513|43493|43511.9|43491.9|43514.4|43494.4|43511.9|43491.9|2
1736908250000|2025-01-15 02:30:50|43514.4|43494.4|43511.9|43491.9|43514.4|43494.4|43511.9|43491.9|0
1736908260000|2025-01-15 02:31:00|43510.7|43490.7|43508.2|43488.2|43510.7|43490.7|43508.2|43488.2|5
1736908270000|2025-01-15 02:31:10|43506.9|43486.9|43501.9|43481.9|43506.9|43486.9|43501.9|43481.9|2
1736908280000|2025-01-15 02:31:20|43503|43483|43501.9|43481.9|43504.4|43484.4|43499.4|43479.4|0
1736908290000|2025-01-15 02:31:30|43499.4|43479.4|43504.4|43484.4|43504.4|43484.4|43499.4|43479.4|3
1736908300000|2025-01-15 02:31:40|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|2
1736908310000|2025-01-15 02:31:50|43504.4|43484.4|43496.9|43476.9|43504.4|43484.4|43496.9|43476.9|0
1736908320000|2025-01-15 02:32:00|43494.4|43474.4|43489.4|43469.4|43494.4|43474.4|43489.4|43469.4|9
1736908330000|2025-01-15 02:32:10|43491.9|43471.9|43494.4|43474.4|43494.4|43474.4|43491.9|43471.9|3
1736908340000|2025-01-15 02:32:20|43495.5|43475.5|43496.9|43476.9|43496.9|43476.9|43494.4|43474.4|1
1736908350000|2025-01-15 02:32:30|43494.4|43474.4|43491.9|43471.9|43494.4|43474.4|43491.9|43471.9|1
1736908360000|2025-01-15 02:32:40|43489.4|43469.4|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|1
1736908370000|2025-01-15 02:32:50|43491.9|43471.9|43486.9|43466.9|43491.9|43471.9|43484.4|43464.4|9
1736908380000|2025-01-15 02:33:00|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|0
1736908390000|2025-01-15 02:33:10|43491.9|43471.9|43489.4|43469.4|43491.9|43471.9|43489.4|43469.4|3
1736908400000|2025-01-15 02:33:20|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|2
1736908410000|2025-01-15 02:33:30|43488.2|43468.2|43486.9|43466.9|43488.2|43468.2|43484.4|43464.4|0
1736908420000|2025-01-15 02:33:40|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|0
1736908430000|2025-01-15 02:33:50|43488.2|43468.2|43488.2|43468.2|43489.4|43469.4|43484.4|43464.4|0
1736908440000|2025-01-15 02:34:00|43486.9|43466.9|43479.4|43459.4|43488|43468|43479.4|43459.4|0
1736908450000|2025-01-15 02:34:10|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|0
1736908460000|2025-01-15 02:34:20|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|2
1736908470000|2025-01-15 02:34:30|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|1
1736908480000|2025-01-15 02:34:40|43479.4|43459.4|43489.4|43469.4|43489.4|43469.4|43479.4|43459.4|3
1736908490000|2025-01-15 02:34:50|43490.5|43470.5|43486.9|43466.9|43491.9|43471.9|43486.9|43466.9|1
1736908500000|2025-01-15 02:35:00|43489.4|43469.4|43484.4|43464.4|43489.4|43469.4|43484.4|43464.4|1
1736908520000|2025-01-15 02:35:20|43483.2|43463.2|43484.4|43464.4|43484.4|43464.4|43483.2|43463.2|1
1736908530000|2025-01-15 02:35:30|43483.2|43463.2|43485.7|43465.7|43485.7|43465.7|43481.9|43461.9|4
1736908540000|2025-01-15 02:35:40|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1736908550000|2025-01-15 02:35:50|43490.5|43470.5|43489.4|43469.4|43490.5|43470.5|43489.4|43469.4|2
1736908560000|2025-01-15 02:36:00|43490.7|43470.7|43488.2|43468.2|43491.9|43471.9|43488.2|43468.2|2
1736908570000|2025-01-15 02:36:10|43485.5|43465.5|43484.4|43464.4|43485.5|43465.5|43483|43463|1
1736908590000|2025-01-15 02:36:30|43486.9|43466.9|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|4
1736908600000|2025-01-15 02:36:40|43486.9|43466.9|43489.4|43469.4|43491.9|43471.9|43486.9|43466.9|9
1736908610000|2025-01-15 02:36:50|43486.9|43466.9|43489.4|43469.4|43489.4|43469.4|43486.9|43466.9|0
1736908620000|2025-01-15 02:37:00|43486.9|43466.9|43483|43463|43486.9|43466.9|43481.9|43461.9|2
1736908630000|2025-01-15 02:37:10|43481.9|43461.9|43481.9|43461.9|43484.4|43464.4|43479.4|43459.4|2
1736908640000|2025-01-15 02:37:20|43480.7|43460.7|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|1
1736908660000|2025-01-15 02:37:40|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|2
1736908670000|2025-01-15 02:37:50|43483|43463|43481.9|43461.9|43484.4|43464.4|43479.4|43459.4|1
1736908680000|2025-01-15 02:38:00|43483|43463|43484.4|43464.4|43484.4|43464.4|43479.4|43459.4|0
1736908690000|2025-01-15 02:38:10|43481.9|43461.9|43484.4|43464.4|43484.4|43464.4|43481.9|43461.9|0
1736908700000|2025-01-15 02:38:20|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|4
1736908710000|2025-01-15 02:38:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1736908720000|2025-01-15 02:38:40|43488.2|43468.2|43491.9|43471.9|43494.4|43474.4|43488.2|43468.2|1
1736908730000|2025-01-15 02:38:50|43490.7|43470.7|43489.4|43469.4|43494.4|43474.4|43489.4|43469.4|0
1736908740000|2025-01-15 02:39:00|43488.2|43468.2|43481.9|43461.9|43488.2|43468.2|43481.9|43461.9|1
1736908750000|2025-01-15 02:39:10|43479.4|43459.4|43475.8|43455.8|43479.4|43459.4|43473.3|43453.3|4
1736908760000|2025-01-15 02:39:20|43476.9|43456.9|43473|43453|43476.9|43456.9|43471.9|43451.9|1
1736908770000|2025-01-15 02:39:30|43474.4|43454.4|43469.4|43449.4|43474.4|43454.4|43469.4|43449.4|1
1736908780000|2025-01-15 02:39:40|43470.5|43450.5|43474.4|43454.4|43476.9|43456.9|43470.5|43450.5|0
1736908790000|2025-01-15 02:39:50|43473.3|43453.3|43463|43443|43473.3|43453.3|43463|43443|15
1736908800000|2025-01-15 02:40:00|43464.4|43444.4|43444.4|43424.4|43464.4|43444.4|43444.4|43424.4|9
1736908810000|2025-01-15 02:40:10|43446.9|43426.9|43439.4|43419.4|43446.9|43426.9|43439.4|43419.4|1
1736908820000|2025-01-15 02:40:20|||||||||4
1736908830000|2025-01-15 02:40:30|43441.9|43421.9|43446.9|43426.9|43446.9|43426.9|43439.4|43419.4|4
1736908840000|2025-01-15 02:40:40|43445.5|43425.5|43449.4|43429.4|43449.4|43429.4|43444.4|43424.4|2
1736908850000|2025-01-15 02:40:50|43451.9|43431.9|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|2
1736908860000|2025-01-15 02:41:00|43448|43428|43449.4|43429.4|43449.4|43429.4|43448|43428|6
1736908870000|2025-01-15 02:41:10|43451.9|43431.9|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|5
1736908880000|2025-01-15 02:41:20|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|0
1736908890000|2025-01-15 02:41:30|43451.9|43431.9|43446.9|43426.9|43451.9|43431.9|43446.9|43426.9|0
1736908900000|2025-01-15 02:41:40|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|43445.8|43425.8|2
1736908910000|2025-01-15 02:41:50|43444.6|43424.6|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|1
1736908920000|2025-01-15 02:42:00|43439.6|43419.6|43440.5|43420.5|43443|43423|43436.9|43416.9|8
1736908930000|2025-01-15 02:42:10|43439.4|43419.4|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|1
1736908940000|2025-01-15 02:42:20|43444.4|43424.4|43441.9|43421.9|43444.4|43424.4|43439.4|43419.4|3
1736908950000|2025-01-15 02:42:30|43440.5|43420.5|43436.9|43416.9|43440.5|43420.5|43436.9|43416.9|0
1736908960000|2025-01-15 02:42:40|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1736908970000|2025-01-15 02:42:50|43436.9|43416.9|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|0
1736908980000|2025-01-15 02:43:00|43440.5|43420.5|43441.9|43421.9|43445.5|43425.5|43440.5|43420.5|1
1736908990000|2025-01-15 02:43:10|43443.3|43423.3|43444.4|43424.4|43444.4|43424.4|43443.3|43423.3|2
1736909000000|2025-01-15 02:43:20|43445.5|43425.5|43450.5|43430.5|43450.5|43430.5|43445.5|43425.5|0
1736909010000|2025-01-15 02:43:30|43448|43428|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|2
1736909020000|2025-01-15 02:43:40|43445.8|43425.8|43446.9|43426.9|43446.9|43426.9|43444.4|43424.4|1
1736909030000|2025-01-15 02:43:50|43448|43428|43446.9|43426.9|43449.4|43429.4|43445.8|43425.8|2
1736909040000|2025-01-15 02:44:00|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43444.4|43424.4|0
1736909050000|2025-01-15 02:44:10|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43444.4|43424.4|0
1736909060000|2025-01-15 02:44:20|43444.4|43424.4|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|1
1736909070000|2025-01-15 02:44:30|43448.3|43428.3|43446.9|43426.9|43449.4|43429.4|43445.8|43425.8|1
1736909080000|2025-01-15 02:44:40|43444.4|43424.4|43450.5|43430.5|43450.5|43430.5|43444.4|43424.4|0
1736909090000|2025-01-15 02:44:50|43449.4|43429.4|43448.3|43428.3|43451.9|43431.9|43448.3|43428.3|1
1736909100000|2025-01-15 02:45:00|43446.9|43426.9|43449.4|43429.4|43451.9|43431.9|43446.9|43426.9|1
1736909110000|2025-01-15 02:45:10|43448.3|43428.3|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|0
1736909120000|2025-01-15 02:45:20|43448|43428|43449.4|43429.4|43449.4|43429.4|43448|43428|0
1736909130000|2025-01-15 02:45:30|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43449.4|43429.4|0
1736909140000|2025-01-15 02:45:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|0
1736909150000|2025-01-15 02:45:50|43455.5|43435.5|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|0
1736909160000|2025-01-15 02:46:00|43458|43438|43461.9|43441.9|43464.4|43444.4|43458|43438|6
1736909170000|2025-01-15 02:46:10|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43459.4|43439.4|1
1736909190000|2025-01-15 02:46:30|43465.8|43445.8|43466.9|43446.9|43469.4|43449.4|43464.4|43444.4|2
1736909200000|2025-01-15 02:46:40|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|0
1736909210000|2025-01-15 02:46:50|||||||||1
1736909220000|2025-01-15 02:47:00|43471.9|43451.9|43470.5|43450.5|43471.9|43451.9|43466.9|43446.9|5
1736909230000|2025-01-15 02:47:10|43469.4|43449.4|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|3
1736909240000|2025-01-15 02:47:20|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43461.9|43441.9|1
1736909250000|2025-01-15 02:47:30|43461.9|43441.9|43461.9|43441.9|43464.4|43444.4|43461.9|43441.9|5
1736909260000|2025-01-15 02:47:40|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|0
1736909270000|2025-01-15 02:47:50|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|0
1736909280000|2025-01-15 02:48:00|43464.4|43444.4|43459.4|43439.4|43464.4|43444.4|43459.4|43439.4|0
1736909290000|2025-01-15 02:48:10|43458.3|43438.3|43459.4|43439.4|43461.9|43441.9|43458|43438|1
1736909300000|2025-01-15 02:48:20|||||||||2
1736909310000|2025-01-15 02:48:30|43456.9|43436.9|43449.6|43429.6|43456.9|43436.9|43449.6|43429.6|2
1736909320000|2025-01-15 02:48:40|43450.8|43430.8|43453|43433|43453|43433|43448.3|43428.3|10
1736909330000|2025-01-15 02:48:50|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|0
1736909340000|2025-01-15 02:49:00|43450.8|43430.8|43444.4|43424.4|43450.8|43430.8|43443.3|43423.3|5
1736909350000|2025-01-15 02:49:10|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1736909360000|2025-01-15 02:49:20|43443|43423|43441.9|43421.9|43443|43423|43439.4|43419.4|10
1736909370000|2025-01-15 02:49:30|43444.4|43424.4|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|0
1736909380000|2025-01-15 02:49:40|43444.4|43424.4|43440.8|43420.8|43446.9|43426.9|43440.8|43420.8|0
1736909390000|2025-01-15 02:49:50|43441.9|43421.9|43436.9|43416.9|43441.9|43421.9|43436.9|43416.9|2
1736909400000|2025-01-15 02:50:00|43438|43418|43439.4|43419.4|43439.4|43419.4|43436.9|43416.9|1
1736909410000|2025-01-15 02:50:10|43441.7|43421.7|43441.9|43421.9|43444.4|43424.4|43439.4|43419.4|3
1736909420000|2025-01-15 02:50:20|43443|43423|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|0
1736909440000|2025-01-15 02:50:40|43445.8|43425.8|43444.4|43424.4|43445.8|43425.8|43444.4|43424.4|3
1736909450000|2025-01-15 02:50:50|||||||||1
1736909460000|2025-01-15 02:51:00|43443.3|43423.3|43441.9|43421.9|43444.4|43424.4|43441.9|43421.9|3
1736909470000|2025-01-15 02:51:10|43443|43423|43444.4|43424.4|43444.4|43424.4|43443|43423|0
1736909480000|2025-01-15 02:51:20|43446.9|43426.9|43448|43428|43448|43428|43446.9|43426.9|2
1736909490000|2025-01-15 02:51:30|||||||||1
1736909510000|2025-01-15 02:51:50|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|5
1736909520000|2025-01-15 02:52:00|43443.3|43423.3|43439.4|43419.4|43444.4|43424.4|43439.4|43419.4|0
1736909550000|2025-01-15 02:52:30|43438.3|43418.3|43433.3|43413.3|43438.3|43418.3|43433.3|43413.3|1
1736909560000|2025-01-15 02:52:40|43430.6|43410.6|43430.6|43410.6|43430.6|43410.6|43429.4|43409.4|4
1736909570000|2025-01-15 02:52:50|43433.1|43413.1|43434.4|43414.4|43436.9|43416.9|43433.1|43413.1|1
1736909580000|2025-01-15 02:53:00|43433.3|43413.3|43433.3|43413.3|43434.4|43414.4|43431.9|43411.9|0
1736909590000|2025-01-15 02:53:10|43434.4|43414.4|43439.4|43419.4|43439.4|43419.4|43433.3|43413.3|1
1736909600000|2025-01-15 02:53:20|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|43440.6|43420.6|0
1736909610000|2025-01-15 02:53:30|43443.1|43423.1|43444.4|43424.4|43444.4|43424.4|43443.1|43423.1|2
1736909630000|2025-01-15 02:53:50|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|1
1736909650000|2025-01-15 02:54:10|||||||||6
1736909660000|2025-01-15 02:54:20|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|1
1736909670000|2025-01-15 02:54:30|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|1
1736909680000|2025-01-15 02:54:40|43455.6|43435.6|43459.4|43439.4|43459.4|43439.4|43454.4|43434.4|5
1736909690000|2025-01-15 02:54:50|43456.9|43436.9|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|1
1736909700000|2025-01-15 02:55:00|43455.6|43435.6|43459.4|43439.4|43459.4|43439.4|43454.4|43434.4|0
1736909720000|2025-01-15 02:55:20|43456.9|43436.9|43459.4|43439.4|43459.4|43439.4|43456.9|43436.9|0
1736909730000|2025-01-15 02:55:30|43458.1|43438.1|43456.9|43436.9|43459.4|43439.4|43455.8|43435.8|4
1736909740000|2025-01-15 02:55:40|43458.1|43438.1|43459.4|43439.4|43461.9|43441.9|43458.1|43438.1|0
1736909750000|2025-01-15 02:55:50|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1736909760000|2025-01-15 02:56:00|43459.4|43439.4|43459.4|43439.4|43464.4|43444.4|43459.4|43439.4|7
1736909790000|2025-01-15 02:56:30|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|2
1736909800000|2025-01-15 02:56:40|||||||||1
1736909810000|2025-01-15 02:56:50|43459.4|43439.4|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|2
1736909820000|2025-01-15 02:57:00|43460.6|43440.6|43461.9|43441.9|43464.4|43444.4|43460.6|43440.6|8
1736909830000|2025-01-15 02:57:10|43463.1|43443.1|43464.4|43444.4|43464.4|43444.4|43463.1|43443.1|0
1736909840000|2025-01-15 02:57:20|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|1
1736909850000|2025-01-15 02:57:30|43465.6|43445.6|43464.4|43444.4|43465.6|43445.6|43461.9|43441.9|1
1736909860000|2025-01-15 02:57:40|43463.3|43443.3|43465.6|43445.6|43466.9|43446.9|43461.9|43441.9|3
1736909870000|2025-01-15 02:57:50|43466.9|43446.9|43464.4|43444.4|43466.9|43446.9|43463.3|43443.3|0
1736909880000|2025-01-15 02:58:00|43465.8|43445.8|43466.9|43446.9|43466.9|43446.9|43465.8|43445.8|1
1736909890000|2025-01-15 02:58:10|43464.4|43444.4|43464.4|43444.4|43466.9|43446.9|43464.4|43444.4|0
1736909900000|2025-01-15 02:58:20|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|0
1736909910000|2025-01-15 02:58:30|43463.1|43443.1|43464.4|43444.4|43464.4|43444.4|43463.1|43443.1|0
1736909920000|2025-01-15 02:58:40|43463.3|43443.3|43461.9|43441.9|43463.3|43443.3|43461.9|43441.9|1
1736909930000|2025-01-15 02:58:50|43460.8|43440.8|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|0
1736909940000|2025-01-15 02:59:00|43464.4|43444.4|43459.4|43439.4|43464.4|43444.4|43459.4|43439.4|0
1736909960000|2025-01-15 02:59:20|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|1
1736909980000|2025-01-15 02:59:40|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|0
1736909990000|2025-01-15 02:59:50|43458.3|43438.3|43456.9|43436.9|43458.3|43438.3|43455.8|43435.8|1
1736910000000|2025-01-15 03:00:00|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|1
1736910010000|2025-01-15 03:00:10|43450.8|43430.8|43449.4|43429.4|43454.4|43434.4|43449.4|43429.4|6
1736910030000|2025-01-15 03:00:30|43452.2|43432.2|43451.9|43431.9|43452.2|43432.2|43449.4|43429.4|2
1736910040000|2025-01-15 03:00:40|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|0
1736910050000|2025-01-15 03:00:50|43453.3|43433.3|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|0
1736910060000|2025-01-15 03:01:00|43450.8|43430.8|43450.6|43430.6|43454.4|43434.4|43449.4|43429.4|5
1736910070000|2025-01-15 03:01:10|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43449.4|43429.4|0
1736910080000|2025-01-15 03:01:20|43449.4|43429.4|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|2
1736910090000|2025-01-15 03:01:30|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|6
1736910100000|2025-01-15 03:01:40|43446.7|43426.7|43451.9|43431.9|43451.9|43431.9|43446.7|43426.7|1
1736910110000|2025-01-15 03:01:50|43450.8|43430.8|43449.4|43429.4|43450.8|43430.8|43449.4|43429.4|1
1736910120000|2025-01-15 03:02:00|43450.6|43430.6|43446.9|43426.9|43450.8|43430.8|43446.9|43426.9|1
1736910130000|2025-01-15 03:02:10|43448.1|43428.1|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|0
1736910140000|2025-01-15 03:02:20|43444.4|43424.4|43439.4|43419.4|43444.4|43424.4|43439.4|43419.4|2
1736910150000|2025-01-15 03:02:30|43440.8|43420.8|43445.6|43425.6|43445.6|43425.6|43440.8|43420.8|2
1736910160000|2025-01-15 03:02:40|43446.7|43426.7|43453.1|43433.1|43453.1|43433.1|43445.6|43425.6|0
1736910170000|2025-01-15 03:02:50|43454.4|43434.4|43459.4|43439.4|43459.4|43439.4|43454.4|43434.4|0
1736910180000|2025-01-15 03:03:00|43461.9|43441.9|43454.4|43434.4|43461.9|43441.9|43454.4|43434.4|0
1736910190000|2025-01-15 03:03:10|43455.6|43435.6|43451.9|43431.9|43456.9|43436.9|43451.9|43431.9|0
1736910200000|2025-01-15 03:03:20|43453.1|43433.1|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|0
1736910210000|2025-01-15 03:03:30|43453.3|43433.3|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|0
1736910220000|2025-01-15 03:03:40|43455.6|43435.6|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|0
1736910230000|2025-01-15 03:03:50|43453.1|43433.1|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|0
1736910240000|2025-01-15 03:04:00|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|0
1736910250000|2025-01-15 03:04:10|43463.1|43443.1|43469.4|43449.4|43469.4|43449.4|43461.9|43441.9|11
1736910260000|2025-01-15 03:04:20|43470.6|43450.6|43476.9|43456.9|43476.9|43456.9|43470.6|43450.6|6
1736910270000|2025-01-15 03:04:30|43478.3|43458.3|43475.8|43455.8|43479.4|43459.4|43474.7|43454.7|0
1736910280000|2025-01-15 03:04:40|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|2
1736910290000|2025-01-15 03:04:50|43473.3|43453.3|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|2
1736910300000|2025-01-15 03:05:00|43475.8|43455.8|43476.9|43456.9|43476.9|43456.9|43471.9|43451.9|2
1736910310000|2025-01-15 03:05:10|43479.4|43459.4|43476.9|43456.9|43481.9|43461.9|43476.9|43456.9|3
1736910320000|2025-01-15 03:05:20|43475.8|43455.8|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|0
1736910330000|2025-01-15 03:05:30|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|0
1736910340000|2025-01-15 03:05:40|43476.9|43456.9|43475.6|43455.6|43476.9|43456.9|43474.4|43454.4|3
1736910350000|2025-01-15 03:05:50|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|2
1736910360000|2025-01-15 03:06:00|43474.4|43454.4|43479.4|43459.4|43479.4|43459.4|43474.4|43454.4|1
1736910370000|2025-01-15 03:06:10|43480.6|43460.6|43484.4|43464.4|43484.4|43464.4|43480.6|43460.6|2
1736910380000|2025-01-15 03:06:20|43486.9|43466.9|43496.7|43476.7|43496.7|43476.7|43486.9|43466.9|3
1736910390000|2025-01-15 03:06:30|43495.6|43475.6|43499.4|43479.4|43501.9|43481.9|43494.4|43474.4|14
1736910400000|2025-01-15 03:06:40|43498.3|43478.3|43496.9|43476.9|43499.4|43479.4|43496.9|43476.9|0
1736910410000|2025-01-15 03:06:50|43498.1|43478.1|43494.4|43474.4|43499.4|43479.4|43493.3|43473.3|1
1736910420000|2025-01-15 03:07:00|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1736910430000|2025-01-15 03:07:10|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|2
1736910450000|2025-01-15 03:07:30|43488.3|43468.3|43486.9|43466.9|43489.4|43469.4|43486.9|43466.9|2
1736910460000|2025-01-15 03:07:40|43488.3|43468.3|43484.4|43464.4|43489.4|43469.4|43484.4|43464.4|6
1736910470000|2025-01-15 03:07:50|||||||||9
1736910480000|2025-01-15 03:08:00|43481.9|43461.9|43479.5|43459.5|43484.5|43464.5|43479.5|43459.5|0
1736910490000|2025-01-15 03:08:10|43478.3|43458.3|43477|43457|43479.5|43459.5|43477|43457|1
1736910500000|2025-01-15 03:08:20|43478.1|43458.1|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910510000|2025-01-15 03:08:30|43480.6|43460.6|43482|43462|43482|43462|43479.5|43459.5|3
1736910520000|2025-01-15 03:08:40|||||||||1
1736910530000|2025-01-15 03:08:50|43484.2|43464.2|43487|43467|43489.5|43469.5|43484.2|43464.2|0
1736910540000|2025-01-15 03:09:00|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|1
1736910550000|2025-01-15 03:09:10|43488.1|43468.1|43487|43467|43488.3|43468.3|43484.5|43464.5|1
1736910560000|2025-01-15 03:09:20|43489.5|43469.5|43492|43472|43492|43472|43489.5|43469.5|0
1736910570000|2025-01-15 03:09:30|43490.8|43470.8|43487|43467|43490.8|43470.8|43484.5|43464.5|0
1736910580000|2025-01-15 03:09:40|43484.5|43464.5|43484.5|43464.5|43487|43467|43484.5|43464.5|0
1736910590000|2025-01-15 03:09:50|43483.3|43463.3|43478.3|43458.3|43484.5|43464.5|43477|43457|0
1736910600000|2025-01-15 03:10:00|43477|43457|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910610000|2025-01-15 03:10:10|43477|43457|43477|43457|43478.1|43458.1|43477|43457|1
1736910620000|2025-01-15 03:10:20|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910640000|2025-01-15 03:10:40|43482|43462|43482|43462|43482|43462|43482|43462|0
1736910650000|2025-01-15 03:10:50|43480.8|43460.8|43477|43457|43480.8|43460.8|43474.5|43454.5|2
1736910660000|2025-01-15 03:11:00|43478.1|43458.1|43479.5|43459.5|43479.5|43459.5|43478.1|43458.1|1
1736910670000|2025-01-15 03:11:10|43478.1|43458.1|43477|43457|43478.1|43458.1|43477|43457|0
1736910680000|2025-01-15 03:11:20|43479.5|43459.5|43477|43457|43479.5|43459.5|43477|43457|0
1736910690000|2025-01-15 03:11:30|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910700000|2025-01-15 03:11:40|43477|43457|43477|43457|43479.5|43459.5|43474.5|43454.5|0
1736910710000|2025-01-15 03:11:50|43474.5|43454.5|43478.3|43458.3|43479.5|43459.5|43474.5|43454.5|0
1736910720000|2025-01-15 03:12:00|43477|43457|43477|43457|43477|43457|43474.5|43454.5|0
1736910730000|2025-01-15 03:12:10|43475.8|43455.8|43474.5|43454.5|43477|43457|43474.5|43454.5|0
1736910740000|2025-01-15 03:12:20|43475.6|43455.6|43474.5|43454.5|43477|43457|43474.5|43454.5|1
1736910760000|2025-01-15 03:12:40|||||||||1
1736910780000|2025-01-15 03:13:00|43475.6|43455.6|43474.5|43454.5|43477|43457|43474.5|43454.5|0
1736910790000|2025-01-15 03:13:10|43475.6|43455.6|43477|43457|43477|43457|43475.6|43455.6|0
1736910810000|2025-01-15 03:13:30|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|1
1736910820000|2025-01-15 03:13:40|43477|43457|43477|43457|43479.5|43459.5|43477|43457|0
1736910830000|2025-01-15 03:13:50|43475.8|43455.8|43477|43457|43477|43457|43474.5|43454.5|1
1736910840000|2025-01-15 03:14:00|43474.5|43454.5|43477|43457|43477|43457|43472|43452|1
1736910850000|2025-01-15 03:14:10|43478.1|43458.1|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910860000|2025-01-15 03:14:20|43478.3|43458.3|43478.3|43458.3|43479.5|43459.5|43474.5|43454.5|0
1736910870000|2025-01-15 03:14:30|43477|43457|43479.5|43459.5|43479.5|43459.5|43477|43457|0
1736910880000|2025-01-15 03:14:40|43477|43457|43478.1|43458.1|43479.5|43459.5|43477|43457|0
1736910890000|2025-01-15 03:14:50|43479.5|43459.5|43477|43457|43479.5|43459.5|43477|43457|1
1736910900000|2025-01-15 03:15:00|43479.5|43459.5|43479.5|43459.5|43482|43462|43477|43457|3
1736910910000|2025-01-15 03:15:10|43482|43462|43482|43462|43482|43462|43479.5|43459.5|0
1736910930000|2025-01-15 03:15:30|43483.1|43463.1|43480.8|43460.8|43483.3|43463.3|43480.8|43460.8|3
1736910940000|2025-01-15 03:15:40|43479.5|43459.5|43482|43462|43483.1|43463.1|43479.5|43459.5|0
1736910950000|2025-01-15 03:15:50|43480.6|43460.6|43479.5|43459.5|43482|43462|43479.5|43459.5|0
1736910960000|2025-01-15 03:16:00|43477|43457|43479.5|43459.5|43479.5|43459.5|43475.8|43455.8|3
1736910970000|2025-01-15 03:16:10|43478.3|43458.3|43477|43457|43482|43462|43477|43457|0
1736910980000|2025-01-15 03:16:20|43475.8|43455.8|43467|43447|43475.8|43455.8|43467|43447|3
1736910990000|2025-01-15 03:16:30|43469.5|43449.5|43470.6|43450.6|43473.1|43453.1|43469.5|43449.5|1
1736911000000|2025-01-15 03:16:40|43470.8|43450.8|43469.5|43449.5|43470.8|43450.8|43467|43447|3
1736911010000|2025-01-15 03:16:50|43470.6|43450.6|43467|43447|43472|43452|43467|43447|4
1736911020000|2025-01-15 03:17:00|43468.3|43448.3|43468.1|43448.1|43469.5|43449.5|43467|43447|2
1736911030000|2025-01-15 03:17:10|43468.3|43448.3|43467|43447|43468.3|43448.3|43467|43447|2
1736911040000|2025-01-15 03:17:20|43465.8|43445.8|43462|43442|43467|43447|43462|43442|2
1736911050000|2025-01-15 03:17:30|43460.8|43440.8|43459.5|43439.5|43460.8|43440.8|43459.5|43439.5|0
1736911060000|2025-01-15 03:17:40|43457|43437|43457|43437|43457|43437|43457|43437|0
1736911070000|2025-01-15 03:17:50|43455.8|43435.8|43452|43432|43455.8|43435.8|43452|43432|0
1736911080000|2025-01-15 03:18:00|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|3
1736911090000|2025-01-15 03:18:10|43453.3|43433.3|43458.1|43438.1|43458.1|43438.1|43453.1|43433.1|0
1736911100000|2025-01-15 03:18:20|43459.2|43439.2|43460.6|43440.6|43460.6|43440.6|43459.2|43439.2|0
1736911110000|2025-01-15 03:18:30|43459.5|43439.5|43458.1|43438.1|43460.6|43440.6|43458.1|43438.1|0
1736911120000|2025-01-15 03:18:40|43457|43437|43457|43437|43457|43437|43457|43437|1
1736911130000|2025-01-15 03:18:50|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1736911140000|2025-01-15 03:19:00|43457|43437|43459.5|43439.5|43459.5|43439.5|43454.5|43434.5|0
1736911150000|2025-01-15 03:19:10|43457|43437|43457|43437|43459.5|43439.5|43457|43437|0
1736911160000|2025-01-15 03:19:20|43454.5|43434.5|43457|43437|43459.5|43439.5|43454.5|43434.5|0
1736911170000|2025-01-15 03:19:30|43455.8|43435.8|43454.5|43434.5|43457|43437|43454.5|43434.5|1
1736911190000|2025-01-15 03:19:50|43452|43432|43452|43432|43454.5|43434.5|43449.5|43429.5|3
1736911200000|2025-01-15 03:20:00|43454.5|43434.5|43458.1|43438.1|43458.1|43438.1|43454.5|43434.5|3
1736911210000|2025-01-15 03:20:10|43459.2|43439.2|43463.1|43443.1|43463.1|43443.1|43459.2|43439.2|0
1736911220000|2025-01-15 03:20:20|43462|43442|43464.5|43444.5|43464.5|43444.5|43462|43442|0
1736911230000|2025-01-15 03:20:30|43463.1|43443.1|43464.5|43444.5|43464.5|43444.5|43462|43442|4
1736911240000|2025-01-15 03:20:40|||||||||1
1736911250000|2025-01-15 03:20:50|43465.8|43445.8|43469.5|43449.5|43469.5|43449.5|43465.8|43445.8|3
1736911260000|2025-01-15 03:21:00|43472|43452|43469.5|43449.5|43474.5|43454.5|43469.5|43449.5|7
1736911270000|2025-01-15 03:21:10|43472|43452|43467|43447|43472|43452|43467|43447|8
1736911280000|2025-01-15 03:21:20|43468.1|43448.1|43467|43447|43469.5|43449.5|43464.5|43444.5|1
1736911290000|2025-01-15 03:21:30|43465.6|43445.6|43459.5|43439.5|43467|43447|43459.5|43439.5|0
1736911310000|2025-01-15 03:21:50|43464.5|43444.5|43464.5|43444.5|43464.5|43444.5|43463.1|43443.1|2
1736911320000|2025-01-15 03:22:00|43465.6|43445.6|43464.5|43444.5|43465.6|43445.6|43464.5|43444.5|1
1736911330000|2025-01-15 03:22:10|43467.2|43447.2|43469.5|43449.5|43469.5|43449.5|43467.2|43447.2|1
1736911340000|2025-01-15 03:22:20|43470.6|43450.6|43473.1|43453.1|43473.1|43453.1|43470.6|43450.6|2
1736911350000|2025-01-15 03:22:30|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|0
1736911360000|2025-01-15 03:22:40|43477|43457|43474.5|43454.5|43477|43457|43474.5|43454.5|0
1736911370000|2025-01-15 03:22:50|43475.6|43455.6|43479.5|43459.5|43479.5|43459.5|43475.6|43455.6|0
1736911380000|2025-01-15 03:23:00|43482|43462|43482|43462|43482|43462|43477|43457|1
1736911390000|2025-01-15 03:23:10|43484.5|43464.5|43495.8|43475.8|43502|43482|43484.5|43464.5|24
1736911400000|2025-01-15 03:23:20|43494.7|43474.7|43497|43477|43497|43477|43493.3|43473.3|0
1736911410000|2025-01-15 03:23:30|43495.6|43475.6|43489.5|43469.5|43495.6|43475.6|43489.5|43469.5|3
1736911420000|2025-01-15 03:23:40|43487|43467|43483.3|43463.3|43487|43467|43483.3|43463.3|1
1736911430000|2025-01-15 03:23:50|43482|43462|43482|43462|43482|43462|43479.5|43459.5|0
1736911440000|2025-01-15 03:24:00|43479.5|43459.5|43482|43462|43484.5|43464.5|43479.5|43459.5|2
1736911450000|2025-01-15 03:24:10|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1736911460000|2025-01-15 03:24:20|43477|43457|43477|43457|43477|43457|43477|43457|0
1736911470000|2025-01-15 03:24:30|43475.6|43455.6|43470.9|43450.9|43475.6|43455.6|43470.9|43450.9|4
1736911480000|2025-01-15 03:24:40|43472|43452|43473.1|43453.1|43474.5|43454.5|43472|43452|1
1736911490000|2025-01-15 03:24:50|43473.4|43453.4|43477|43457|43479.5|43459.5|43472|43452|0
1736911500000|2025-01-15 03:25:00|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43474.5|43454.5|0
1736911520000|2025-01-15 03:25:20|43478.4|43458.4|43474.5|43454.5|43478.4|43458.4|43474.5|43454.5|0
1736911530000|2025-01-15 03:25:30|43473.4|43453.4|43474.5|43454.5|43474.5|43454.5|43472|43452|0
1736911540000|2025-01-15 03:25:40|43469.5|43449.5|43467|43447|43472|43452|43467|43447|1
1736911550000|2025-01-15 03:25:50|43469.5|43449.5|43467|43447|43469.5|43449.5|43465.9|43445.9|0
1736911560000|2025-01-15 03:26:00|43464.5|43444.5|43464.5|43444.5|43468.1|43448.1|43464.5|43444.5|2
1736911570000|2025-01-15 03:26:10|||||||||1
1736911580000|2025-01-15 03:26:20|43463.1|43443.1|43462|43442|43467|43447|43462|43442|1
1736911590000|2025-01-15 03:26:30|43460.9|43440.9|43462|43442|43462|43442|43459.5|43439.5|1
1736911600000|2025-01-15 03:26:40|43460.9|43440.9|43462|43442|43462|43442|43459.5|43439.5|1
1736911610000|2025-01-15 03:26:50|43463.1|43443.1|43462|43442|43463.1|43443.1|43459.5|43439.5|0
1736911620000|2025-01-15 03:27:00|43460.9|43440.9|43464.5|43444.5|43464.5|43444.5|43459.5|43439.5|0
1736911630000|2025-01-15 03:27:10|43467|43447|43467|43447|43467|43447|43464.5|43444.5|2
1736911640000|2025-01-15 03:27:20|43464.5|43444.5|43468.4|43448.4|43469.5|43449.5|43464.5|43444.5|5
1736911650000|2025-01-15 03:27:30|43467|43447|43467|43447|43469.5|43449.5|43467|43447|1
1736911660000|2025-01-15 03:27:40|43468.1|43448.1|43467|43447|43469.5|43449.5|43467|43447|0
1736911670000|2025-01-15 03:27:50|43464.5|43444.5|43463.1|43443.1|43464.5|43444.5|43463.1|43443.1|1
1736911680000|2025-01-15 03:28:00|43464.5|43444.5|43459.5|43439.5|43464.5|43444.5|43457|43437|4
1736911690000|2025-01-15 03:28:10|43457|43437|43457|43437|43458.4|43438.4|43457|43437|1
1736911700000|2025-01-15 03:28:20|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|43459.5|43439.5|0
1736911710000|2025-01-15 03:28:30|43457|43437|43459.5|43439.5|43459.5|43439.5|43454.5|43434.5|2
1736911720000|2025-01-15 03:28:40|||||||||1
1736911730000|2025-01-15 03:28:50|43457|43437|43457|43437|43459.5|43439.5|43455.9|43435.9|0
1736911740000|2025-01-15 03:29:00|43455.9|43435.9|43454.5|43434.5|43455.9|43435.9|43449.5|43429.5|18
1736911760000|2025-01-15 03:29:20|43455.6|43435.6|43459.5|43439.5|43459.5|43439.5|43454.5|43434.5|1
1736911770000|2025-01-15 03:29:30|43457|43437|43457|43437|43459.5|43439.5|43457|43437|0
1736911780000|2025-01-15 03:29:40|43458.1|43438.1|43457|43437|43459.5|43439.5|43454.5|43434.5|0
1736911790000|2025-01-15 03:29:50|43454.5|43434.5|43457|43437|43459.5|43439.5|43454.5|43434.5|4
1736911800000|2025-01-15 03:30:00|43458.4|43438.4|43459.5|43439.5|43459.5|43439.5|43458.4|43438.4|0
1736911810000|2025-01-15 03:30:10|43462|43442|43460.6|43440.6|43462|43442|43459.5|43439.5|0
1736911820000|2025-01-15 03:30:20|43459.5|43439.5|43462|43442|43462|43442|43459.5|43439.5|0
1736911840000|2025-01-15 03:30:40|43463.1|43443.1|43469.5|43449.5|43472|43452|43463.1|43443.1|6
1736911860000|2025-01-15 03:31:00|43472|43452|43469.5|43449.5|43472|43452|43469.5|43449.5|2
1736911870000|2025-01-15 03:31:10|43472|43452|43472|43452|43472|43452|43472|43452|1
1736911880000|2025-01-15 03:31:20|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1736911890000|2025-01-15 03:31:30|43472|43452|43472|43452|43472|43452|43472|43452|1
1736911900000|2025-01-15 03:31:40|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|4
1736911910000|2025-01-15 03:31:50|43467|43447|43467|43447|43467|43447|43467|43447|2
1736911920000|2025-01-15 03:32:00|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|1
1736911930000|2025-01-15 03:32:10|43468.1|43448.1|43467|43447|43468.1|43448.1|43465.6|43445.6|3
1736911940000|2025-01-15 03:32:20|43468.1|43448.1|43469.5|43449.5|43469.5|43449.5|43468.1|43448.1|0
1736911950000|2025-01-15 03:32:30|43467|43447|43467|43447|43467|43447|43467|43447|1
1736911960000|2025-01-15 03:32:40|43469.5|43449.5|43467|43447|43469.5|43449.5|43467|43447|0
1736911970000|2025-01-15 03:32:50|43468.1|43448.1|43469.5|43449.5|43469.5|43449.5|43467|43447|0
1736911980000|2025-01-15 03:33:00|43470.6|43450.6|43472|43452|43472|43452|43469.5|43449.5|1
1736911990000|2025-01-15 03:33:10|43469.5|43449.5|43472|43452|43472|43452|43469.5|43449.5|0
1736912020000|2025-01-15 03:33:40|43473.1|43453.1|43474.5|43454.5|43474.5|43454.5|43473.1|43453.1|0
1736912060000|2025-01-15 03:34:20|43478.4|43458.4|43480.9|43460.9|43480.9|43460.9|43478.4|43458.4|1
1736912070000|2025-01-15 03:34:30|43482|43462|43482|43462|43482|43462|43482|43462|3
1736912080000|2025-01-15 03:34:40|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|0
1736912090000|2025-01-15 03:34:50|43482|43462|43479.5|43459.5|43482|43462|43479.5|43459.5|3
1736912100000|2025-01-15 03:35:00|43482|43462|43482|43462|43482|43462|43479.5|43459.5|1
1736912110000|2025-01-15 03:35:10|43479.5|43459.5|43479.5|43459.5|43482|43462|43479.5|43459.5|0
1736912140000|2025-01-15 03:35:40|43480.6|43460.6|43482|43462|43482|43462|43479.5|43459.5|2
1736912150000|2025-01-15 03:35:50|43484.5|43464.5|43482|43462|43484.5|43464.5|43482|43462|0
1736912160000|2025-01-15 03:36:00|43484.5|43464.5|43482|43462|43484.5|43464.5|43482|43462|0
1736912170000|2025-01-15 03:36:10|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43483.4|43463.4|0
1736912180000|2025-01-15 03:36:20|43483.4|43463.4|43479.5|43459.5|43484.5|43464.5|43479.5|43459.5|1
1736912190000|2025-01-15 03:36:30|43480.9|43460.9|43484.5|43464.5|43484.5|43464.5|43480.9|43460.9|0
1736912200000|2025-01-15 03:36:40|43487|43467|43489.5|43469.5|43489.5|43469.5|43487|43467|3
1736912220000|2025-01-15 03:37:00|43490.9|43470.9|43492|43472|43492|43472|43490.9|43470.9|0
1736912280000|2025-01-15 03:38:00|43494.5|43474.5|43497|43477|43497|43477|43494.5|43474.5|2
1736912300000|2025-01-15 03:38:20|43495.9|43475.9|43497|43477|43497|43477|43495.7|43475.7|2
1736912310000|2025-01-15 03:38:30|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|0
1736912360000|2025-01-15 03:39:20|43494.5|43474.5|43497|43477|43497|43477|43494.5|43474.5|2
1736912370000|2025-01-15 03:39:30|43495.9|43475.9|43494.5|43474.5|43495.9|43475.9|43494.5|43474.5|0
1736912390000|2025-01-15 03:39:50|43492|43472|43494.5|43474.5|43494.5|43474.5|43492|43472|1
1736912410000|2025-01-15 03:40:10|43495.7|43475.7|43497|43477|43497|43477|43495.7|43475.7|1
1736912420000|2025-01-15 03:40:20|43495.9|43475.9|43494.5|43474.5|43495.9|43475.9|43494.5|43474.5|0
1736912440000|2025-01-15 03:40:40|||||||||1
1736912450000|2025-01-15 03:40:50|43497|43477|43494.5|43474.5|43497|43477|43494.5|43474.5|0
1736912460000|2025-01-15 03:41:00|43497|43477|43497|43477|43497|43477|43497|43477|0
1736912480000|2025-01-15 03:41:20|43494.5|43474.5|43494.5|43474.5|43497|43477|43494.5|43474.5|0
1736912490000|2025-01-15 03:41:30|43497|43477|43497|43477|43497|43477|43497|43477|2
1736912520000|2025-01-15 03:42:00|||||||||1
1736912530000|2025-01-15 03:42:10|43495.7|43475.7|43494.5|43474.5|43497|43477|43494.5|43474.5|0
1736912540000|2025-01-15 03:42:20|43493.4|43473.4|43494.5|43474.5|43494.5|43474.5|43493.4|43473.4|0
1736912550000|2025-01-15 03:42:30|43493.4|43473.4|43492|43472|43493.4|43473.4|43492|43472|0
1736912570000|2025-01-15 03:42:50|43490.7|43470.7|43489.5|43469.5|43490.7|43470.7|43489.5|43469.5|0
1736912580000|2025-01-15 03:43:00|43487|43467|43489.5|43469.5|43489.5|43469.5|43487|43467|1
1736912640000|2025-01-15 03:44:00|43487|43467|43487|43467|43487|43467|43487|43467|2
1736912650000|2025-01-15 03:44:10|43488.2|43468.2|43487|43467|43488.4|43468.4|43487|43467|0
1736912660000|2025-01-15 03:44:20|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1736912680000|2025-01-15 03:44:40|43482|43462|43479.5|43459.5|43482|43462|43479.5|43459.5|0
1736912690000|2025-01-15 03:44:50|43480.7|43460.7|43479.5|43459.5|43482|43462|43479.5|43459.5|0
1736912700000|2025-01-15 03:45:00|43482|43462|43482|43462|43482|43462|43480.9|43460.9|1
1736912710000|2025-01-15 03:45:10|43479.5|43459.5|43482|43462|43482|43462|43479.5|43459.5|0
1736912720000|2025-01-15 03:45:20|43483.2|43463.2|43483.4|43463.4|43483.4|43463.4|43483.2|43463.2|0
1736912730000|2025-01-15 03:45:30|43482|43462|43484.5|43464.5|43484.5|43464.5|43482|43462|1
1736912740000|2025-01-15 03:45:40|43483.4|43463.4|43483.2|43463.2|43483.4|43463.4|43482|43462|0
1736912750000|2025-01-15 03:45:50|43483.4|43463.4|43484.5|43464.5|43484.5|43464.5|43482|43462|0
1736912760000|2025-01-15 03:46:00|43482|43462|43484.5|43464.5|43484.5|43464.5|43480.7|43460.7|5
1736912770000|2025-01-15 03:46:10|||||||||3
1736912780000|2025-01-15 03:46:20|43485.7|43465.7|43487|43467|43487|43467|43485.7|43465.7|0
1736912800000|2025-01-15 03:46:40|43485.9|43465.9|43487|43467|43487|43467|43484.5|43464.5|0
1736912840000|2025-01-15 03:47:20|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1736912850000|2025-01-15 03:47:30|43492|43472|43489.5|43469.5|43492|43472|43489.5|43469.5|0
1736912890000|2025-01-15 03:48:10|43492|43472|43492|43472|43492|43472|43492|43472|0
1736912950000|2025-01-15 03:49:10|43493.4|43473.4|43495.7|43475.7|43495.7|43475.7|43493.4|43473.4|1
1736912970000|2025-01-15 03:49:30|||||||||2
1736912980000|2025-01-15 03:49:40|43498.2|43478.2|43499.5|43479.5|43499.5|43479.5|43498.2|43478.2|1
1736912990000|2025-01-15 03:49:50|||||||||9
1736913000000|2025-01-15 03:50:00|43497|43477|43497|43477|43497|43477|43497|43477|0
1736913020000|2025-01-15 03:50:20|||||||||1
1736913030000|2025-01-15 03:50:30|43492|43472|43492|43472|43492|43472|43492|43472|2
1736913060000|2025-01-15 03:51:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|1
1736913070000|2025-01-15 03:51:10|43495.7|43475.7|43495.7|43475.7|43495.7|43475.7|43495.7|43475.7|0
1736913080000|2025-01-15 03:51:20|43494.5|43474.5|43497|43477|43497|43477|43494.5|43474.5|2
1736913100000|2025-01-15 03:51:40|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|0
1736913110000|2025-01-15 03:51:50|43502|43482|43504.5|43484.5|43504.5|43484.5|43502|43482|0
1736913130000|2025-01-15 03:52:10|43502|43482|43502|43482|43502|43482|43502|43482|0
1736913140000|2025-01-15 03:52:20|43500.9|43480.9|43502|43482|43502|43482|43500.7|43480.7|0
1736913180000|2025-01-15 03:53:00|43503.2|43483.2|43502|43482|43504.5|43484.5|43502|43482|0
1736913190000|2025-01-15 03:53:10|43503.2|43483.2|43502.1|43482.1|43503.2|43483.2|43499.6|43479.6|0
1736913200000|2025-01-15 03:53:20|43500.9|43480.9|43502.1|43482.1|43502.1|43482.1|43500.7|43480.7|0
1736913220000|2025-01-15 03:53:40|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1736913230000|2025-01-15 03:53:50|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|0
1736913240000|2025-01-15 03:54:00|43503.2|43483.2|43504.6|43484.6|43504.6|43484.6|43503.2|43483.2|1
1736913250000|2025-01-15 03:54:10|43502.1|43482.1|43500.9|43480.9|43502.1|43482.1|43499.6|43479.6|0
1736913260000|2025-01-15 03:54:20|43499.6|43479.6|43499.6|43479.6|43502.1|43482.1|43499.6|43479.6|0
1736913270000|2025-01-15 03:54:30|||||||||1
1736913280000|2025-01-15 03:54:40|43500.7|43480.7|43500.9|43480.9|43502.1|43482.1|43500.7|43480.7|0
1736913290000|2025-01-15 03:54:50|43499.6|43479.6|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|1
1736913300000|2025-01-15 03:55:00|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|1
1736913310000|2025-01-15 03:55:10|43493.4|43473.4|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|1
1736913330000|2025-01-15 03:55:30|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|0
1736913350000|2025-01-15 03:55:50|43493.4|43473.4|43494.6|43474.6|43494.6|43474.6|43493.2|43473.2|0
1736913410000|2025-01-15 03:56:50|43495.7|43475.7|43499.6|43479.6|43499.6|43479.6|43495.7|43475.7|0
1736913450000|2025-01-15 03:57:30|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|3
1736913470000|2025-01-15 03:57:50|43505.7|43485.7|43507.1|43487.1|43507.1|43487.1|43505.7|43485.7|0
1736913480000|2025-01-15 03:58:00|||||||||1
1736913490000|2025-01-15 03:58:10|||||||||1
1736913500000|2025-01-15 03:58:20|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|0
1736913520000|2025-01-15 03:58:40|43505.7|43485.7|43507.1|43487.1|43507.1|43487.1|43504.6|43484.6|4
1736913530000|2025-01-15 03:58:50|43505.9|43485.9|43504.6|43484.6|43505.9|43485.9|43504.6|43484.6|0
1736913570000|2025-01-15 03:59:30|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1736913580000|2025-01-15 03:59:40|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43504.6|43484.6|0
1736913590000|2025-01-15 03:59:50|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|0
1736913600000|2025-01-15 04:00:00|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|1
1736913610000|2025-01-15 04:00:10|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1736913620000|2025-01-15 04:00:20|||||||||1
1736913640000|2025-01-15 04:00:40|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|1
1736913660000|2025-01-15 04:01:00|||||||||1
1736913680000|2025-01-15 04:01:20|43494.6|43474.6|43494.6|43474.6|43495.7|43475.7|43494.6|43474.6|0
1736913700000|2025-01-15 04:01:40|||||||||1
1736913740000|2025-01-15 04:02:20|43492.1|43472.1|43494.6|43474.6|43494.6|43474.6|43492.1|43472.1|0
1736913750000|2025-01-15 04:02:30|||||||||2
1736913790000|2025-01-15 04:03:10|43490.7|43470.7|43489.6|43469.6|43490.7|43470.7|43489.6|43469.6|5
1736913800000|2025-01-15 04:03:20|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|1
1736913820000|2025-01-15 04:03:40|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|3
1736913870000|2025-01-15 04:04:30|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|2
1736913900000|2025-01-15 04:05:00|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|1
1736913910000|2025-01-15 04:05:10|43487.1|43467.1|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|8
1736913920000|2025-01-15 04:05:20|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|0
1736913930000|2025-01-15 04:05:30|43482.3|43462.3|43479.6|43459.6|43482.3|43462.3|43479.6|43459.6|4
1736913980000|2025-01-15 04:06:20|43478.4|43458.4|43477.1|43457.1|43478.4|43458.4|43477.1|43457.1|4
1736914110000|2025-01-15 04:08:30|||||||||1
1736914130000|2025-01-15 04:08:50|||||||||1
1736914140000|2025-01-15 04:09:00|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|3
1736914150000|2025-01-15 04:09:10|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|1
1736914160000|2025-01-15 04:09:20|||||||||1
1736914190000|2025-01-15 04:09:50|43470.7|43450.7|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|2
1736914200000|2025-01-15 04:10:00|43471|43451|43469.6|43449.6|43471|43451|43469.6|43449.6|0
1736914220000|2025-01-15 04:10:20|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|1
1736914230000|2025-01-15 04:10:30|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|43469.6|43449.6|12
1736914260000|2025-01-15 04:11:00|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|43472.1|43452.1|0
1736914270000|2025-01-15 04:11:10|43471|43451|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|3
1736914290000|2025-01-15 04:11:30|43469.6|43449.6|43472.1|43452.1|43472.1|43452.1|43469.6|43449.6|0
1736914320000|2025-01-15 04:12:00|43473.2|43453.2|43474.6|43454.6|43474.6|43454.6|43473.2|43453.2|2
1736914340000|2025-01-15 04:12:20|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|3
1736914350000|2025-01-15 04:12:30|43480.7|43460.7|43482.1|43462.1|43482.1|43462.1|43480.7|43460.7|0
1736914360000|2025-01-15 04:12:40|43483.2|43463.2|43487.1|43467.1|43487.1|43467.1|43483.2|43463.2|0
1736914370000|2025-01-15 04:12:50|43489.6|43469.6|43487.1|43467.1|43489.6|43469.6|43487.1|43467.1|4
1736914380000|2025-01-15 04:13:00|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736914390000|2025-01-15 04:13:10|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|0
1736914400000|2025-01-15 04:13:20|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|1
1736914410000|2025-01-15 04:13:30|43491|43471|43489.6|43469.6|43491|43471|43489.6|43469.6|0
1736914420000|2025-01-15 04:13:40|43490.7|43470.7|43492.1|43472.1|43492.1|43472.1|43490.7|43470.7|1
1736914450000|2025-01-15 04:14:10|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736914460000|2025-01-15 04:14:20|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1736914490000|2025-01-15 04:14:50|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|43489.6|43469.6|0
1736914500000|2025-01-15 04:15:00|43491.9|43471.9|43494.6|43474.6|43494.6|43474.6|43491.9|43471.9|1
1736914510000|2025-01-15 04:15:10|43495.7|43475.7|43497.1|43477.1|43497.1|43477.1|43495.7|43475.7|0
1736914530000|2025-01-15 04:15:30|43496|43476|43495.7|43475.7|43496|43476|43494.6|43474.6|0
1736914540000|2025-01-15 04:15:40|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|0
1736914590000|2025-01-15 04:16:30|43496|43476|43496|43476|43496|43476|43496|43476|1
1736914600000|2025-01-15 04:16:40|43494.6|43474.6|43497.1|43477.1|43499.6|43479.6|43494.6|43474.6|4
1736914610000|2025-01-15 04:16:50|43499.6|43479.6|43497.1|43477.1|43499.6|43479.6|43497.1|43477.1|0
1736914620000|2025-01-15 04:17:00|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1736914690000|2025-01-15 04:18:10|||||||||2
1736914710000|2025-01-15 04:18:30|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|1
1736914740000|2025-01-15 04:19:00|43497.1|43477.1|43498.5|43478.5|43498.5|43478.5|43496|43476|0
1736914760000|2025-01-15 04:19:20|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|3
1736914840000|2025-01-15 04:20:40|43493.2|43473.2|43489.6|43469.6|43493.2|43473.2|43489.6|43469.6|6
1736914850000|2025-01-15 04:20:50|43487.1|43467.1|43478.5|43458.5|43487.1|43467.1|43478.5|43458.5|4
1736914860000|2025-01-15 04:21:00|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|43477.1|43457.1|0
1736914870000|2025-01-15 04:21:10|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|43479.6|43459.6|2
1736914890000|2025-01-15 04:21:30|43480.7|43460.7|43480.7|43460.7|43481.9|43461.9|43480.7|43460.7|2
1736914920000|2025-01-15 04:22:00|43483.2|43463.2|43483.2|43463.2|43484.4|43464.4|43483.2|43463.2|0
1736914930000|2025-01-15 04:22:10|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|0
1736914940000|2025-01-15 04:22:20|43487.1|43467.1|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|0
1736914950000|2025-01-15 04:22:30|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1736914960000|2025-01-15 04:22:40|43493.2|43473.2|43494.6|43474.6|43494.6|43474.6|43493.2|43473.2|0
1736914970000|2025-01-15 04:22:50|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|43497.1|43477.1|1
1736914980000|2025-01-15 04:23:00|43498.5|43478.5|43502.1|43482.1|43502.1|43482.1|43498.5|43478.5|28
1736915000000|2025-01-15 04:23:20|43499.6|43479.6|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|0
1736915010000|2025-01-15 04:23:30|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|0
1736915060000|2025-01-15 04:24:20|||||||||1
1736915080000|2025-01-15 04:24:40|43497.4|43477.4|43494.6|43474.6|43497.4|43477.4|43494.6|43474.6|1
1736915090000|2025-01-15 04:24:50|||||||||1
1736915110000|2025-01-15 04:25:10|43493.3|43473.3|43492.1|43472.1|43493.3|43473.3|43492.1|43472.1|0
1736915120000|2025-01-15 04:25:20|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|43494.6|43474.6|0
1736915130000|2025-01-15 04:25:30|43493.5|43473.5|43492.1|43472.1|43493.5|43473.5|43492.1|43472.1|0
1736915180000|2025-01-15 04:26:20|43490.8|43470.8|43489.6|43469.6|43490.8|43470.8|43489.6|43469.6|1
1736915210000|2025-01-15 04:26:50|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|0
1736915220000|2025-01-15 04:27:00|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|0
1736915230000|2025-01-15 04:27:10|43487.1|43467.1|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|1
1736915250000|2025-01-15 04:27:30|43485.8|43465.8|43487.1|43467.1|43487.1|43467.1|43485.8|43465.8|0
1736915260000|2025-01-15 04:27:40|43484.6|43464.6|43484.6|43464.6|43487.1|43467.1|43484.6|43464.6|1
1736915270000|2025-01-15 04:27:50|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|1
1736915280000|2025-01-15 04:28:00|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|43482.1|43462.1|0
1736915290000|2025-01-15 04:28:10|||||||||1
1736915320000|2025-01-15 04:28:40|43484.6|43464.6|43485.8|43465.8|43485.8|43465.8|43484.6|43464.6|1
1736915340000|2025-01-15 04:29:00|43487.1|43467.1|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|0
1736915370000|2025-01-15 04:29:30|43488.5|43468.5|43489.6|43469.6|43489.6|43469.6|43487.1|43467.1|0
1736915380000|2025-01-15 04:29:40|43488.5|43468.5|43487.1|43467.1|43488.5|43468.5|43487.1|43467.1|0
1736915390000|2025-01-15 04:29:50|||||||||1
1736915400000|2025-01-15 04:30:00|43488.5|43468.5|43490.8|43470.8|43490.8|43470.8|43488.5|43468.5|1
1736915410000|2025-01-15 04:30:10|43492.1|43472.1|43497.1|43477.1|43497.1|43477.1|43492.1|43472.1|0
1736915420000|2025-01-15 04:30:20|43498.3|43478.3|43502.1|43482.1|43502.1|43482.1|43498.3|43478.3|2
1736915460000|2025-01-15 04:31:00|||||||||1
1736915470000|2025-01-15 04:31:10|43503.5|43483.5|43504.6|43484.6|43504.6|43484.6|43503.5|43483.5|0
1736915480000|2025-01-15 04:31:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1736915510000|2025-01-15 04:31:50|43508.3|43488.3|43509.6|43489.6|43509.6|43489.6|43508.3|43488.3|6
1736915530000|2025-01-15 04:32:10|43507.1|43487.1|43507.1|43487.1|43509.6|43489.6|43507.1|43487.1|0
1736915540000|2025-01-15 04:32:20|43506|43486|43504.6|43484.6|43506|43486|43504.6|43484.6|1
1736915580000|2025-01-15 04:33:00|43503.5|43483.5|43502.1|43482.1|43503.5|43483.5|43502.1|43482.1|3
1736915600000|2025-01-15 04:33:20|43499.6|43479.6|43499.6|43479.6|43502.1|43482.1|43499.6|43479.6|0
1736915610000|2025-01-15 04:33:30|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1736915620000|2025-01-15 04:33:40|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1736915640000|2025-01-15 04:34:00|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|1
1736915650000|2025-01-15 04:34:10|43506|43486|43507.1|43487.1|43507.1|43487.1|43506|43486|0
1736915670000|2025-01-15 04:34:30|43508.3|43488.3|43509.6|43489.6|43509.6|43489.6|43508.3|43488.3|0
1736915690000|2025-01-15 04:34:50|43508.5|43488.5|43517.1|43497.1|43517.1|43497.1|43507.1|43487.1|4
1736915710000|2025-01-15 04:35:10|43516|43496|43517.1|43497.1|43517.1|43497.1|43514.6|43494.6|0
1736915720000|2025-01-15 04:35:20|43518.3|43498.3|43514.6|43494.6|43518.3|43498.3|43514.6|43494.6|1
1736915730000|2025-01-15 04:35:30|43513.5|43493.5|43509.6|43489.6|43513.5|43493.5|43509.6|43489.6|0
1736915750000|2025-01-15 04:35:50|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|0
1736915770000|2025-01-15 04:36:10|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1736915780000|2025-01-15 04:36:20|||||||||1
1736915840000|2025-01-15 04:37:20|43508.3|43488.3|43507.1|43487.1|43508.3|43488.3|43507.1|43487.1|0
1736915890000|2025-01-15 04:38:10|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|43507.2|43487.2|0
1736915950000|2025-01-15 04:39:10|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|2
1736915970000|2025-01-15 04:39:30|43503.5|43483.5|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|0
1736915990000|2025-01-15 04:39:50|||||||||1
1736916040000|2025-01-15 04:40:40|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|0
1736916060000|2025-01-15 04:41:00|43501|43481|43499.7|43479.7|43501|43481|43499.7|43479.7|0
1736916110000|2025-01-15 04:41:50|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|0
1736916120000|2025-01-15 04:42:00|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|0
1736916150000|2025-01-15 04:42:30|||||||||1
1736916170000|2025-01-15 04:42:50|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1736916190000|2025-01-15 04:43:10|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|1
1736916200000|2025-01-15 04:43:20|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|0
1736916210000|2025-01-15 04:43:30|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|0
1736916220000|2025-01-15 04:43:40|43498.5|43478.5|43499.7|43479.7|43499.7|43479.7|43498.5|43478.5|0
1736916240000|2025-01-15 04:44:00|||||||||2
1736916280000|2025-01-15 04:44:40|||||||||4
1736916300000|2025-01-15 04:45:00|43501|43481|43503.5|43483.5|43503.5|43483.5|43501|43481|0
1736916310000|2025-01-15 04:45:10|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|4
1736916320000|2025-01-15 04:45:20|43501|43481|43502.2|43482.2|43504.7|43484.7|43501|43481|0
1736916330000|2025-01-15 04:45:30|43503.5|43483.5|43504.7|43484.7|43504.7|43484.7|43503.5|43483.5|1
1736916340000|2025-01-15 04:45:40|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43507.2|43487.2|7
1736916350000|2025-01-15 04:45:50|43507.2|43487.2|43504.7|43484.7|43507.2|43487.2|43504.7|43484.7|0
1736916360000|2025-01-15 04:46:00|43507.2|43487.2|43504.7|43484.7|43507.2|43487.2|43504.7|43484.7|0
1736916370000|2025-01-15 04:46:10|43505.8|43485.8|43507.2|43487.2|43507.2|43487.2|43505.8|43485.8|0
1736916380000|2025-01-15 04:46:20|||||||||2
1736916400000|2025-01-15 04:46:40|43508.3|43488.3|43509.7|43489.7|43509.7|43489.7|43508.3|43488.3|1
1736916410000|2025-01-15 04:46:50|43510.8|43490.8|43514.7|43494.7|43514.7|43494.7|43510.8|43490.8|2
1736916420000|2025-01-15 04:47:00|||||||||1
1736916430000|2025-01-15 04:47:10|||||||||1
1736916450000|2025-01-15 04:47:30|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|2
1736916490000|2025-01-15 04:48:10|||||||||1
1736916500000|2025-01-15 04:48:20|||||||||4
1736916510000|2025-01-15 04:48:30|43514.7|43494.7|43513.5|43493.5|43514.7|43494.7|43513.5|43493.5|1
1736916520000|2025-01-15 04:48:40|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|0
1736916570000|2025-01-15 04:49:30|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|0
1736916580000|2025-01-15 04:49:40|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|0
1736916590000|2025-01-15 04:49:50|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|4
1736916600000|2025-01-15 04:50:00|43508.5|43488.5|43507.2|43487.2|43508.5|43488.5|43507.2|43487.2|0
1736916640000|2025-01-15 04:50:40|43505.8|43485.8|43504.7|43484.7|43505.8|43485.8|43504.7|43484.7|0
1736916660000|2025-01-15 04:51:00|43506|43486|43507.2|43487.2|43507.2|43487.2|43506|43486|1
1736916710000|2025-01-15 04:51:50|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|1
1736916800000|2025-01-15 04:53:20|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|1
1736916810000|2025-01-15 04:53:30|||||||||1
1736916820000|2025-01-15 04:53:40|43513.3|43493.3|43514.7|43494.7|43514.7|43494.7|43513.3|43493.3|1
1736916830000|2025-01-15 04:53:50|||||||||4
1736916850000|2025-01-15 04:54:10|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|0
1736916870000|2025-01-15 04:54:30|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|0
1736916890000|2025-01-15 04:54:50|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|0
1736916900000|2025-01-15 04:55:00|43519.7|43499.7|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|0
1736916920000|2025-01-15 04:55:20|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|0
1736916960000|2025-01-15 04:56:00|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|1
1736917040000|2025-01-15 04:57:20|||||||||2
1736917050000|2025-01-15 04:57:30|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1736917090000|2025-01-15 04:58:10|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|1
1736917110000|2025-01-15 04:58:30|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|1
1736917130000|2025-01-15 04:58:50|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|1
1736917160000|2025-01-15 04:59:20|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|3
1736917170000|2025-01-15 04:59:30|43526.1|43506.1|43527.2|43507.2|43527.2|43507.2|43526.1|43506.1|2
1736917180000|2025-01-15 04:59:40|43529.7|43509.7|43527.2|43507.2|43529.7|43509.7|43527.2|43507.2|0
1736917190000|2025-01-15 04:59:50|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|1
1736917200000|2025-01-15 05:00:00|43528.3|43508.3|43527.2|43507.2|43528.3|43508.3|43522.2|43502.2|1
1736917210000|2025-01-15 05:00:10|43526.1|43506.1|43529.7|43509.7|43529.7|43509.7|43524.7|43504.7|1
1736917240000|2025-01-15 05:00:40|43524.7|43504.7|43527.2|43507.2|43527.2|43507.2|43524.7|43504.7|1
1736917250000|2025-01-15 05:00:50|43528.3|43508.3|43524.7|43504.7|43528.3|43508.3|43524.7|43504.7|1
1736917260000|2025-01-15 05:01:00|43523.6|43503.6|43514.7|43494.7|43523.6|43503.6|43514.7|43494.7|3
1736917270000|2025-01-15 05:01:10|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|2
1736917280000|2025-01-15 05:01:20|43509.7|43489.7|43504.7|43484.7|43509.7|43489.7|43504.7|43484.7|1
1736917290000|2025-01-15 05:01:30|43502.2|43482.2|43497.2|43477.2|43502.2|43482.2|43497.2|43477.2|0
1736917300000|2025-01-15 05:01:40|43496.1|43476.1|43489.9|43469.9|43496.1|43476.1|43488.6|43468.6|3
1736917310000|2025-01-15 05:01:50|43489.7|43469.7|43484.7|43464.7|43489.7|43469.7|43484.7|43464.7|3
1736917320000|2025-01-15 05:02:00|43485.8|43465.8|43484.7|43464.7|43487.2|43467.2|43484.7|43464.7|0
1736917330000|2025-01-15 05:02:10|43486.1|43466.1|43484.7|43464.7|43489.7|43469.7|43484.7|43464.7|2
1736917340000|2025-01-15 05:02:20|43487.2|43467.2|43489.7|43469.7|43489.7|43469.7|43485.8|43465.8|2
1736917360000|2025-01-15 05:02:40|43488.3|43468.3|43487.2|43467.2|43488.3|43468.3|43487.2|43467.2|1
1736917370000|2025-01-15 05:02:50|43488.6|43468.6|43487.2|43467.2|43489.7|43469.7|43487.2|43467.2|2
1736917400000|2025-01-15 05:03:20|43485.8|43465.8|43489.7|43469.7|43490.8|43470.8|43484.7|43464.7|2
1736917410000|2025-01-15 05:03:30|43492.2|43472.2|43479.7|43459.7|43493.3|43473.3|43479.7|43459.7|10
1736917420000|2025-01-15 05:03:40|43478.3|43458.3|43477.2|43457.2|43478.3|43458.3|43477.2|43457.2|0
1736917440000|2025-01-15 05:04:00|43476.1|43456.1|43479.7|43459.7|43479.7|43459.7|43474.7|43454.7|7
1736917450000|2025-01-15 05:04:10|43480.8|43460.8|43487.2|43467.2|43487.2|43467.2|43480.8|43460.8|0
1736917460000|2025-01-15 05:04:20|43488.3|43468.3|43489.7|43469.7|43489.7|43469.7|43488.3|43468.3|0
1736917470000|2025-01-15 05:04:30|43492.2|43472.2|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|0
1736917480000|2025-01-15 05:04:40|43492.2|43472.2|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|1
1736917490000|2025-01-15 05:04:50|43488.6|43468.6|43484.7|43464.7|43488.6|43468.6|43484.7|43464.7|0
1736917500000|2025-01-15 05:05:00|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|0
1736917510000|2025-01-15 05:05:10|43485.8|43465.8|43482.2|43462.2|43485.8|43465.8|43482.2|43462.2|0
1736917520000|2025-01-15 05:05:20|43483.3|43463.3|43487.2|43467.2|43487.2|43467.2|43483.3|43463.3|0
1736917550000|2025-01-15 05:05:50|43486.1|43466.1|43487.2|43467.2|43487.2|43467.2|43486.1|43466.1|0
1736917560000|2025-01-15 05:06:00|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|0
1736917570000|2025-01-15 05:06:10|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43484.7|43464.7|0
1736917580000|2025-01-15 05:06:20|43489.7|43469.7|43489.7|43469.7|43489.7|43469.7|43487.2|43467.2|0
1736917600000|2025-01-15 05:06:40|43487.2|43467.2|43482.2|43462.2|43487.2|43467.2|43482.2|43462.2|0
1736917610000|2025-01-15 05:06:50|43479.7|43459.7|43477.2|43457.2|43479.7|43459.7|43474.7|43454.7|0
1736917620000|2025-01-15 05:07:00|43474.7|43454.7|43472.2|43452.2|43474.7|43454.7|43472.2|43452.2|0
1736917640000|2025-01-15 05:07:20|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1736917650000|2025-01-15 05:07:30|||||||||1
1736917660000|2025-01-15 05:07:40|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|0
1736917670000|2025-01-15 05:07:50|43468.3|43448.3|43467.2|43447.2|43469.7|43449.7|43467.2|43447.2|0
1736917680000|2025-01-15 05:08:00|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|0
1736917690000|2025-01-15 05:08:10|43468.6|43448.6|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|1
1736917700000|2025-01-15 05:08:20|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|0
1736917710000|2025-01-15 05:08:30|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1736917730000|2025-01-15 05:08:50|43468.6|43448.6|43467.2|43447.2|43468.6|43448.6|43467.2|43447.2|0
1736917750000|2025-01-15 05:09:10|43466.1|43446.1|43467.2|43447.2|43467.2|43447.2|43466.1|43446.1|0
1736917760000|2025-01-15 05:09:20|43465.9|43445.9|43467.2|43447.2|43467.2|43447.2|43464.7|43444.7|0
1736917770000|2025-01-15 05:09:30|43465.9|43445.9|43464.7|43444.7|43465.9|43445.9|43464.7|43444.7|0
1736917780000|2025-01-15 05:09:40|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|43467.2|43447.2|0
1736917790000|2025-01-15 05:09:50|43469.7|43449.7|43467.2|43447.2|43469.7|43449.7|43464.7|43444.7|1
1736917800000|2025-01-15 05:10:00|43468.4|43448.4|43469.7|43449.7|43469.7|43449.7|43468.4|43448.4|0
1736917810000|2025-01-15 05:10:10|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|0
1736917820000|2025-01-15 05:10:20|43469.7|43449.7|43472.2|43452.2|43472.2|43452.2|43469.7|43449.7|3
1736917830000|2025-01-15 05:10:30|43474.7|43454.7|43475.9|43455.9|43475.9|43455.9|43474.7|43454.7|0
1736917840000|2025-01-15 05:10:40|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|0
1736917850000|2025-01-15 05:10:50|43476.1|43456.1|43474.7|43454.7|43476.1|43456.1|43474.7|43454.7|0
1736917860000|2025-01-15 05:11:00|43477.2|43457.2|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|2
1736917870000|2025-01-15 05:11:10|43475.9|43455.9|43477.2|43457.2|43477.2|43457.2|43475.9|43455.9|0
1736917880000|2025-01-15 05:11:20|43474.7|43454.7|43474.7|43454.7|43477.2|43457.2|43474.7|43454.7|0
1736917890000|2025-01-15 05:11:30|43472.2|43452.2|43469.7|43449.7|43472.2|43452.2|43467.2|43447.2|3
1736917900000|2025-01-15 05:11:40|43467.2|43447.2|43469.7|43449.7|43469.7|43449.7|43467.2|43447.2|0
1736917910000|2025-01-15 05:11:50|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|43472.2|43452.2|1
1736917920000|2025-01-15 05:12:00|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|0
1736917930000|2025-01-15 05:12:10|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1736917940000|2025-01-15 05:12:20|43474.7|43454.7|43477.2|43457.2|43477.2|43457.2|43474.7|43454.7|1
1736917950000|2025-01-15 05:12:30|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1736917970000|2025-01-15 05:12:50|43475.9|43455.9|43477.2|43457.2|43477.2|43457.2|43474.7|43454.7|0
1736917980000|2025-01-15 05:13:00|43474.7|43454.7|43477.2|43457.2|43479.7|43459.7|43474.7|43454.7|0
1736917990000|2025-01-15 05:13:10|43478.4|43458.4|43479.7|43459.7|43479.7|43459.7|43478.4|43458.4|0
1736918000000|2025-01-15 05:13:20|43482.2|43462.2|43477.2|43457.2|43482.2|43462.2|43477.2|43457.2|0
1736918030000|2025-01-15 05:13:50|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1736918130000|2025-01-15 05:15:30|43476.1|43456.1|43479.7|43459.7|43479.7|43459.7|43476.1|43456.1|1
1736918150000|2025-01-15 05:15:50|43480.9|43460.9|43479.7|43459.7|43481.1|43461.1|43479.7|43459.7|0
1736918160000|2025-01-15 05:16:00|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1736918170000|2025-01-15 05:16:10|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|0
1736918180000|2025-01-15 05:16:20|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|0
1736918190000|2025-01-15 05:16:30|43482.2|43462.2|43484.7|43464.7|43484.7|43464.7|43482.2|43462.2|0
1736918210000|2025-01-15 05:16:50|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|43487.2|43467.2|0
1736918220000|2025-01-15 05:17:00|43488.4|43468.4|43496.1|43476.1|43496.1|43476.1|43488.4|43468.4|4
1736918230000|2025-01-15 05:17:10|43494.7|43474.7|43497.2|43477.2|43497.2|43477.2|43492.2|43472.2|0
1736918240000|2025-01-15 05:17:20|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1736918250000|2025-01-15 05:17:30|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|0
1736918260000|2025-01-15 05:17:40|43492.2|43472.2|43494.7|43474.7|43494.7|43474.7|43492.2|43472.2|0
1736918270000|2025-01-15 05:17:50|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43494.7|43474.7|0
1736918290000|2025-01-15 05:18:10|43498.4|43478.4|43499.7|43479.7|43499.7|43479.7|43498.4|43478.4|1
1736918320000|2025-01-15 05:18:40|||||||||1
1736918350000|2025-01-15 05:19:10|||||||||1
1736918380000|2025-01-15 05:19:40|43498.4|43478.4|43497.2|43477.2|43498.4|43478.4|43497.2|43477.2|0
1736918390000|2025-01-15 05:19:50|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1736918400000|2025-01-15 05:20:00|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|0
1736918410000|2025-01-15 05:20:10|43493.6|43473.6|43494.7|43474.7|43494.7|43474.7|43493.6|43473.6|0
1736918420000|2025-01-15 05:20:20|43492.2|43472.2|43492.2|43472.2|43494.7|43474.7|43492.2|43472.2|0
1736918430000|2025-01-15 05:20:30|43493.4|43473.4|43492.2|43472.2|43494.7|43474.7|43492.2|43472.2|0
1736918440000|2025-01-15 05:20:40|43493.4|43473.4|43494.7|43474.7|43494.7|43474.7|43493.4|43473.4|0
1736918450000|2025-01-15 05:20:50|43492.2|43472.2|43491.1|43471.1|43492.2|43472.2|43491.1|43471.1|0
1736918460000|2025-01-15 05:21:00|43489.7|43469.7|43492.2|43472.2|43492.2|43472.2|43489.7|43469.7|0
1736918470000|2025-01-15 05:21:10|43491.1|43471.1|43490.9|43470.9|43491.1|43471.1|43490.9|43470.9|0
1736918480000|2025-01-15 05:21:20|43492.2|43472.2|43489.7|43469.7|43492.2|43472.2|43489.7|43469.7|2
1736918490000|2025-01-15 05:21:30|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|0
1736918510000|2025-01-15 05:21:50|43491.1|43471.1|43490.9|43470.9|43491.1|43471.1|43490.9|43470.9|0
1736918520000|2025-01-15 05:22:00|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|0
1736918530000|2025-01-15 05:22:10|43493.4|43473.4|43494.7|43474.7|43494.7|43474.7|43493.4|43473.4|0
1736918540000|2025-01-15 05:22:20|||||||||2
1736918550000|2025-01-15 05:22:30|||||||||1
1736918570000|2025-01-15 05:22:50|43497.2|43477.2|43494.7|43474.7|43497.2|43477.2|43494.7|43474.7|3
1736918580000|2025-01-15 05:23:00|43495.9|43475.9|43497.2|43477.2|43497.2|43477.2|43495.9|43475.9|0
1736918610000|2025-01-15 05:23:30|43497.3|43477.3|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|0
1736918620000|2025-01-15 05:23:40|43496.1|43476.1|43494.8|43474.8|43496.1|43476.1|43494.8|43474.8|0
1736918640000|2025-01-15 05:24:00|43497|43477|43497.3|43477.3|43499.8|43479.8|43494.8|43474.8|7
1736918650000|2025-01-15 05:24:10|43496.1|43476.1|43497.3|43477.3|43497.3|43477.3|43496.1|43476.1|1
1736918670000|2025-01-15 05:24:30|43498.4|43478.4|43497.3|43477.3|43499.8|43479.8|43497.3|43477.3|0
1736918690000|2025-01-15 05:24:50|43498.4|43478.4|43494.8|43474.8|43499.8|43479.8|43494.8|43474.8|1
1736918700000|2025-01-15 05:25:00|43495.9|43475.9|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|0
1736918710000|2025-01-15 05:25:10|43494.8|43474.8|43499.8|43479.8|43502.3|43482.3|43494.8|43474.8|1
1736918720000|2025-01-15 05:25:20|43498.6|43478.6|43494.8|43474.8|43499.8|43479.8|43494.8|43474.8|0
1736918730000|2025-01-15 05:25:30|43493.6|43473.6|43487.3|43467.3|43493.6|43473.6|43487.3|43467.3|0
1736918750000|2025-01-15 05:25:50|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1736918760000|2025-01-15 05:26:00|43488.6|43468.6|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|0
1736918770000|2025-01-15 05:26:10|43488.4|43468.4|43489.8|43469.8|43489.8|43469.8|43488.4|43468.4|0
1736918780000|2025-01-15 05:26:20|||||||||3
1736918810000|2025-01-15 05:26:50|43490.9|43470.9|43492.3|43472.3|43492.3|43472.3|43490.9|43470.9|0
1736918820000|2025-01-15 05:27:00|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|0
1736918830000|2025-01-15 05:27:10|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|3
1736918840000|2025-01-15 05:27:20|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|0
1736918850000|2025-01-15 05:27:30|43486.1|43466.1|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|0
1736918860000|2025-01-15 05:27:40|43486.1|43466.1|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|0
1736918870000|2025-01-15 05:27:50|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|0
1736918880000|2025-01-15 05:28:00|43483.6|43463.6|43484.8|43464.8|43484.8|43464.8|43483.6|43463.6|2
1736918900000|2025-01-15 05:28:20|43487.3|43467.3|43488.4|43468.4|43490.9|43470.9|43487.3|43467.3|7
1736918910000|2025-01-15 05:28:30|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1736918930000|2025-01-15 05:28:50|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|3
1736918940000|2025-01-15 05:29:00|43483.6|43463.6|43482.3|43462.3|43483.6|43463.6|43482.3|43462.3|0
1736918950000|2025-01-15 05:29:10|43484.8|43464.8|43485.9|43465.9|43485.9|43465.9|43484.8|43464.8|8
1736918960000|2025-01-15 05:29:20|43486.1|43466.1|43482.3|43462.3|43486.1|43466.1|43482.3|43462.3|0
1736918970000|2025-01-15 05:29:30|43481.1|43461.1|43479.8|43459.8|43481.1|43461.1|43479.8|43459.8|2
1736918990000|2025-01-15 05:29:50|43478.6|43458.6|43476.1|43456.1|43478.6|43458.6|43476.1|43456.1|1
1736919000000|2025-01-15 05:30:00|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43459.8|43439.8|21
1736919010000|2025-01-15 05:30:10|43469.8|43449.8|43464.8|43444.8|43469.8|43449.8|43462.3|43442.3|3
1736919020000|2025-01-15 05:30:20|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|1
1736919030000|2025-01-15 05:30:30|43467.3|43447.3|43469.8|43449.8|43469.8|43449.8|43465.9|43445.9|7
1736919040000|2025-01-15 05:30:40|43467.3|43447.3|43462.3|43442.3|43467.3|43447.3|43462.3|43442.3|2
1736919050000|2025-01-15 05:30:50|43459.8|43439.8|43460.9|43440.9|43460.9|43440.9|43459.8|43439.8|0
1736919060000|2025-01-15 05:31:00|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43459.8|43439.8|8
1736919070000|2025-01-15 05:31:10|43462|43442|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|2
1736919080000|2025-01-15 05:31:20|43458.6|43438.6|43454.8|43434.8|43459.8|43439.8|43452.3|43432.3|13
1736919090000|2025-01-15 05:31:30|43453.6|43433.6|43452.3|43432.3|43454.8|43434.8|43449.8|43429.8|5
1736919100000|2025-01-15 05:31:40|43449.8|43429.8|43449.8|43429.8|43454.8|43434.8|43449.8|43429.8|0
1736919110000|2025-01-15 05:31:50|43452.3|43432.3|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|0
1736919120000|2025-01-15 05:32:00|43454.8|43434.8|43456.1|43436.1|43458.4|43438.4|43454.8|43434.8|3
1736919130000|2025-01-15 05:32:10|43457.3|43437.3|43454.8|43434.8|43458.4|43438.4|43454.8|43434.8|4
1736919140000|2025-01-15 05:32:20|43457.3|43437.3|43456.1|43436.1|43457.3|43437.3|43454.8|43434.8|2
1736919150000|2025-01-15 05:32:30|43454.8|43434.8|43454.8|43434.8|43455.9|43435.9|43454.8|43434.8|0
1736919160000|2025-01-15 05:32:40|43457.3|43437.3|43454.8|43434.8|43457.3|43437.3|43449.8|43429.8|7
1736919170000|2025-01-15 05:32:50|43453.6|43433.6|43450.9|43430.9|43454.8|43434.8|43449.8|43429.8|0
1736919180000|2025-01-15 05:33:00|43452.3|43432.3|43454.8|43434.8|43454.8|43434.8|43449.8|43429.8|2
1736919190000|2025-01-15 05:33:10|43453.6|43433.6|43452.3|43432.3|43454.8|43434.8|43449.8|43429.8|2
1736919200000|2025-01-15 05:33:20|43454.8|43434.8|43442.3|43422.3|43454.8|43434.8|43442.3|43422.3|2
1736919210000|2025-01-15 05:33:30|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|43439.8|43419.8|10
1736919220000|2025-01-15 05:33:40|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|3
1736919230000|2025-01-15 05:33:50|43435.9|43415.9|43429.8|43409.8|43437.3|43417.3|43429.8|43409.8|0
1736919240000|2025-01-15 05:34:00|43427.3|43407.3|43414.8|43394.8|43427.3|43407.3|43414.8|43394.8|11
1736919250000|2025-01-15 05:34:10|43413.6|43393.6|43394.8|43374.8|43413.6|43393.6|43394.8|43374.8|26
1736919260000|2025-01-15 05:34:20|43395.9|43375.9|43381.1|43361.1|43395.9|43375.9|43381.1|43361.1|16
1736919270000|2025-01-15 05:34:30|43379.8|43359.8|43384.8|43364.8|43384.8|43364.8|43379.8|43359.8|6
1736919280000|2025-01-15 05:34:40|43387.3|43367.3|43388.4|43368.4|43388.4|43368.4|43387.3|43367.3|10
1736919290000|2025-01-15 05:34:50|43387.3|43367.3|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|5
1736919300000|2025-01-15 05:35:00|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|11
1736919310000|2025-01-15 05:35:10|43378.6|43358.6|43382.3|43362.3|43384.8|43364.8|43377.3|43357.3|1
1736919320000|2025-01-15 05:35:20|43384.8|43364.8|43387.3|43367.3|43387.3|43367.3|43384.8|43364.8|2
1736919330000|2025-01-15 05:35:30|43388.4|43368.4|43402.3|43382.3|43402.3|43382.3|43388.4|43368.4|7
1736919340000|2025-01-15 05:35:40|43404.8|43384.8|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|6
1736919350000|2025-01-15 05:35:50|43407.3|43387.3|43407.3|43387.3|43409.8|43389.8|43407.3|43387.3|3
1736919360000|2025-01-15 05:36:00|43408.4|43388.4|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|2
1736919370000|2025-01-15 05:36:10|43411.1|43391.1|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|0
1736919380000|2025-01-15 05:36:20|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|43414.8|43394.8|0
1736919390000|2025-01-15 05:36:30|43417.3|43397.3|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|0
1736919400000|2025-01-15 05:36:40|43414.8|43394.8|43413.4|43393.4|43414.8|43394.8|43413.4|43393.4|1
1736919410000|2025-01-15 05:36:50|43415.9|43395.9|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|2
1736919420000|2025-01-15 05:37:00|43416.1|43396.1|43417.3|43397.3|43417.3|43397.3|43414.8|43394.8|1
1736919430000|2025-01-15 05:37:10|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|43419.8|43399.8|2
1736919440000|2025-01-15 05:37:20|43420.9|43400.9|43417.3|43397.3|43422.3|43402.3|43417.3|43397.3|6
1736919450000|2025-01-15 05:37:30|43416.1|43396.1|43419.8|43399.8|43419.8|43399.8|43414.8|43394.8|0
1736919460000|2025-01-15 05:37:40|43422.3|43402.3|43419.8|43399.8|43422.3|43402.3|43419.8|43399.8|2
1736919470000|2025-01-15 05:37:50|43422.3|43402.3|43434.8|43414.8|43434.8|43414.8|43419.8|43399.8|1
1736919480000|2025-01-15 05:38:00|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|4
1736919490000|2025-01-15 05:38:10|43443.4|43423.4|43439.8|43419.8|43447.3|43427.3|43439.8|43419.8|2
1736919500000|2025-01-15 05:38:20|43438.7|43418.7|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|0
1736919510000|2025-01-15 05:38:30|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1736919520000|2025-01-15 05:38:40|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|0
1736919530000|2025-01-15 05:38:50|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|1
1736919540000|2025-01-15 05:39:00|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|43447.3|43427.3|1
1736919550000|2025-01-15 05:39:10|43445.9|43425.9|43439.8|43419.8|43445.9|43425.9|43439.8|43419.8|1
1736919560000|2025-01-15 05:39:20|43437.3|43417.3|43434.8|43414.8|43437.3|43417.3|43434.8|43414.8|0
1736919570000|2025-01-15 05:39:30|43437.5|43417.5|43438.7|43418.7|43440.9|43420.9|43437.5|43417.5|10
1736919580000|2025-01-15 05:39:40|43437.3|43417.3|43439.8|43419.8|43439.8|43419.8|43437.3|43417.3|0
1736919590000|2025-01-15 05:39:50|43437.3|43417.3|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|0
1736919600000|2025-01-15 05:40:00|43439.8|43419.8|43439.8|43419.8|43442.3|43422.3|43437.3|43417.3|2
1736919610000|2025-01-15 05:40:10|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|15
1736919620000|2025-01-15 05:40:20|43442.3|43422.3|43449.8|43429.8|43449.8|43429.8|43442.3|43422.3|2
1736919630000|2025-01-15 05:40:30|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|0
1736919640000|2025-01-15 05:40:40|43454.8|43434.8|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|1
1736919650000|2025-01-15 05:40:50|43458.4|43438.4|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|0
1736919660000|2025-01-15 05:41:00|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|2
1736919670000|2025-01-15 05:41:10|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|43458.7|43438.7|0
1736919680000|2025-01-15 05:41:20|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|0
1736919690000|2025-01-15 05:41:30|43464.6|43444.6|43464.8|43444.8|43467.3|43447.3|43462.3|43442.3|3
1736919700000|2025-01-15 05:41:40|43462.3|43442.3|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|0
1736919710000|2025-01-15 05:41:50|43458.7|43438.7|43457.3|43437.3|43458.7|43438.7|43455|43435|0
1736919720000|2025-01-15 05:42:00|43458.4|43438.4|43462.3|43442.3|43462.3|43442.3|43458.4|43438.4|0
1736919730000|2025-01-15 05:42:10|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|0
1736919740000|2025-01-15 05:42:20|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|0
1736919750000|2025-01-15 05:42:30|43458.7|43438.7|43457.3|43437.3|43459.8|43439.8|43456.2|43436.2|1
1736919760000|2025-01-15 05:42:40|43456.2|43436.2|43459.8|43439.8|43459.8|43439.8|43456.2|43436.2|1
1736919770000|2025-01-15 05:42:50|43462.3|43442.3|43464.8|43444.8|43464.8|43444.8|43462.3|43442.3|1
1736919780000|2025-01-15 05:43:00|43465.9|43445.9|43470.9|43450.9|43470.9|43450.9|43465.9|43445.9|1
1736919790000|2025-01-15 05:43:10|43469.8|43449.8|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|0
1736919800000|2025-01-15 05:43:20|43473.7|43453.7|43469.8|43449.8|43474.8|43454.8|43469.8|43449.8|1
1736919810000|2025-01-15 05:43:30|43467.3|43447.3|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|1
1736919820000|2025-01-15 05:43:40|43474.8|43454.8|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|3
1736919840000|2025-01-15 05:44:00|43478.4|43458.4|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|1
1736919850000|2025-01-15 05:44:10|43476.2|43456.2|43474.8|43454.8|43477.3|43457.3|43474.8|43454.8|0
1736919860000|2025-01-15 05:44:20|43475.9|43455.9|43474.8|43454.8|43477.3|43457.3|43474.8|43454.8|0
1736919870000|2025-01-15 05:44:30|43477.3|43457.3|43474.8|43454.8|43477.3|43457.3|43474.8|43454.8|0
1736919880000|2025-01-15 05:44:40|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|2
1736919890000|2025-01-15 05:44:50|43464.8|43444.8|43463.7|43443.7|43464.8|43444.8|43461.2|43441.2|3
1736919900000|2025-01-15 05:45:00|43462.3|43442.3|43462.3|43442.3|43464.8|43444.8|43459.8|43439.8|1
1736919910000|2025-01-15 05:45:10|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1736919920000|2025-01-15 05:45:20|43465.9|43445.9|43472.3|43452.3|43472.3|43452.3|43465.9|43445.9|0
1736919930000|2025-01-15 05:45:30|43473.7|43453.7|43474.8|43454.8|43477.3|43457.3|43472.3|43452.3|0
1736919940000|2025-01-15 05:45:40|43476.2|43456.2|43472.3|43452.3|43477.3|43457.3|43472.3|43452.3|0
1736919950000|2025-01-15 05:45:50|43471.2|43451.2|43470.9|43450.9|43474.8|43454.8|43469.8|43449.8|1
1736919960000|2025-01-15 05:46:00|43472.3|43452.3|43453.7|43433.7|43472.3|43452.3|43453.7|43433.7|2
1736919970000|2025-01-15 05:46:10|43452.3|43432.3|43444.8|43424.8|43452.3|43432.3|43444.8|43424.8|4
1736919980000|2025-01-15 05:46:20|43443.7|43423.7|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|2
1736919990000|2025-01-15 05:46:30|43448.4|43428.4|43451.2|43431.2|43451.2|43431.2|43447.3|43427.3|1
1736920000000|2025-01-15 05:46:40|43452.3|43432.3|43449.8|43429.8|43452.3|43432.3|43447.3|43427.3|3
1736920010000|2025-01-15 05:46:50|43452.3|43432.3|43457.3|43437.3|43458.7|43438.7|43449.8|43429.8|12
1736920020000|2025-01-15 05:47:00|43456.2|43436.2|43457.3|43437.3|43459.8|43439.8|43454.8|43434.8|7
1736920030000|2025-01-15 05:47:10|43456.2|43436.2|43452.3|43432.3|43457.3|43437.3|43452.3|43432.3|2
1736920040000|2025-01-15 05:47:20|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1736920050000|2025-01-15 05:47:30|43447.3|43427.3|43444.8|43424.8|43449.8|43429.8|43444.8|43424.8|0
1736920060000|2025-01-15 05:47:40|43442.3|43422.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|1
1736920070000|2025-01-15 05:47:50|43449.8|43429.8|43454.8|43434.8|43459.8|43439.8|43449.8|43429.8|9
1736920080000|2025-01-15 05:48:00|43459.8|43439.8|43457.3|43437.3|43459.8|43439.8|43454.8|43434.8|5
1736920090000|2025-01-15 05:48:10|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|0
1736920100000|2025-01-15 05:48:20|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|1
1736920110000|2025-01-15 05:48:30|43463.4|43443.4|43467.3|43447.3|43469.8|43449.8|43463.4|43443.4|6
1736920120000|2025-01-15 05:48:40|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|0
1736920130000|2025-01-15 05:48:50|43468.7|43448.7|43474.8|43454.8|43474.8|43454.8|43467.3|43447.3|7
1736920140000|2025-01-15 05:49:00|43473.7|43453.7|43470|43450|43473.7|43453.7|43470|43450|0
1736920150000|2025-01-15 05:49:10|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|1
1736920160000|2025-01-15 05:49:20|43470|43450|43467.3|43447.3|43471.2|43451.2|43467.3|43447.3|0
1736920170000|2025-01-15 05:49:30|43469.8|43449.8|43467.3|43447.3|43472.3|43452.3|43467.3|43447.3|0
1736920180000|2025-01-15 05:49:40|43468.4|43448.4|43469.8|43449.8|43472.3|43452.3|43468.4|43448.4|0
1736920190000|2025-01-15 05:49:50|43467.3|43447.3|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|1
1736920200000|2025-01-15 05:50:00|43474.8|43454.8|43469.8|43449.8|43474.8|43454.8|43469.8|43449.8|1
1736920210000|2025-01-15 05:50:10|43468.7|43448.7|43467.3|43447.3|43468.7|43448.7|43467.3|43447.3|11
1736920220000|2025-01-15 05:50:20|43468.4|43448.4|43464.8|43444.8|43468.4|43448.4|43464.8|43444.8|0
1736920230000|2025-01-15 05:50:30|43462.3|43442.3|43455|43435|43463.7|43443.7|43453.7|43433.7|2
1736920240000|2025-01-15 05:50:40|43453.7|43433.7|43447.3|43427.3|43453.7|43433.7|43447.3|43427.3|0
1736920250000|2025-01-15 05:50:50|43444.8|43424.8|43439.8|43419.8|43447.3|43427.3|43439.8|43419.8|2
1736920260000|2025-01-15 05:51:00|43436.2|43416.2|43437.3|43417.3|43437.3|43417.3|43429.8|43409.8|10
1736920270000|2025-01-15 05:51:10|43438.4|43418.4|43449.8|43429.8|43449.8|43429.8|43438.4|43418.4|12
1736920280000|2025-01-15 05:51:20|43447.3|43427.3|43443.4|43423.4|43447.3|43427.3|43443.4|43423.4|1
1736920290000|2025-01-15 05:51:30|43444.8|43424.8|43444.8|43424.8|43447.3|43427.3|43442.3|43422.3|0
1736920300000|2025-01-15 05:51:40|43443.4|43423.4|43444.8|43424.8|43447.3|43427.3|43443.4|43423.4|0
1736920310000|2025-01-15 05:51:50|43441.2|43421.2|43433.4|43413.4|43441.2|43421.2|43429.8|43409.8|21
1736920320000|2025-01-15 05:52:00|43434.8|43414.8|43439.8|43419.8|43442.3|43422.3|43434.8|43414.8|5
1736920330000|2025-01-15 05:52:10|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|3
1736920340000|2025-01-15 05:52:20|43439.8|43419.8|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|0
1736920350000|2025-01-15 05:52:30|43433.4|43413.4|43427.3|43407.3|43433.4|43413.4|43427.3|43407.3|2
1736920360000|2025-01-15 05:52:40|43432.3|43412.3|43424.8|43404.8|43432.3|43412.3|43424.8|43404.8|8
1736920370000|2025-01-15 05:52:50|43419.8|43399.8|43417.3|43397.3|43419.8|43399.8|43414.8|43394.8|1
1736920380000|2025-01-15 05:53:00|43418.4|43398.4|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|0
1736920390000|2025-01-15 05:53:10|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43422.3|43402.3|0
1736920400000|2025-01-15 05:53:20|43425.9|43405.9|43432.3|43412.3|43432.3|43412.3|43425.9|43405.9|4
1736920410000|2025-01-15 05:53:30|43434.8|43414.8|43439.8|43419.8|43439.8|43419.8|43434.8|43414.8|0
1736920420000|2025-01-15 05:53:40|43440.9|43420.9|43440.9|43420.9|43443.4|43423.4|43440.9|43420.9|1
1736920430000|2025-01-15 05:53:50|43443.4|43423.4|43439.8|43419.8|43443.4|43423.4|43439.8|43419.8|0
1736920440000|2025-01-15 05:54:00|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43437.3|43417.3|0
1736920450000|2025-01-15 05:54:10|43437.3|43417.3|43432.3|43412.3|43438.5|43418.5|43432.3|43412.3|8
1736920460000|2025-01-15 05:54:20|43431|43411|43439.8|43419.8|43441.2|43421.2|43431|43411|1
1736920470000|2025-01-15 05:54:30|43442.3|43422.3|43448.5|43428.5|43448.5|43428.5|43442.3|43422.3|0
1736920480000|2025-01-15 05:54:40|43448.7|43428.7|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|1
1736920490000|2025-01-15 05:54:50|43449.8|43429.8|43449.8|43429.8|43452.3|43432.3|43449.8|43429.8|1
1736920500000|2025-01-15 05:55:00|43448.7|43428.7|43454.8|43434.8|43454.8|43434.8|43447.3|43427.3|3
1736920510000|2025-01-15 05:55:10|43456.2|43436.2|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|6
1736920520000|2025-01-15 05:55:20|43458.7|43438.7|43457.3|43437.3|43458.7|43438.7|43457.3|43437.3|1
1736920530000|2025-01-15 05:55:30|43458.5|43438.5|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|2
1736920540000|2025-01-15 05:55:40|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|8
1736920550000|2025-01-15 05:55:50|43461|43441|43467.3|43447.3|43469.8|43449.8|43457.3|43437.3|3
1736920560000|2025-01-15 05:56:00|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|3
1736920570000|2025-01-15 05:56:10|43461.2|43441.2|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|0
1736920580000|2025-01-15 05:56:20|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43459.8|43439.8|1
1736920590000|2025-01-15 05:56:30|43459.8|43439.8|43463.7|43443.7|43464.8|43444.8|43459.8|43439.8|6
1736920600000|2025-01-15 05:56:40|43462.3|43442.3|43459.8|43439.8|43464.8|43444.8|43459.8|43439.8|2
1736920610000|2025-01-15 05:56:50|43457.3|43437.3|43449.8|43429.8|43457.3|43437.3|43449.8|43429.8|0
1736920620000|2025-01-15 05:57:00|43448.7|43428.7|43444.8|43424.8|43448.7|43428.7|43442.3|43422.3|4
1736920630000|2025-01-15 05:57:10|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1736920650000|2025-01-15 05:57:30|43443.5|43423.5|43439.8|43419.8|43444.8|43424.8|43437.3|43417.3|2
1736920670000|2025-01-15 05:57:50|43437.3|43417.3|43437.3|43417.3|43441|43421|43437.3|43417.3|1
1736920680000|2025-01-15 05:58:00|43438.7|43418.7|43437.3|43417.3|43438.7|43418.7|43437.3|43417.3|0
1736920690000|2025-01-15 05:58:10|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43434.8|43414.8|0
1736920700000|2025-01-15 05:58:20|43432.3|43412.3|43432.3|43412.3|43434.8|43414.8|43432.3|43412.3|0
1736920710000|2025-01-15 05:58:30|43433.7|43413.7|43441|43421|43441|43421|43433.7|43413.7|5
1736920720000|2025-01-15 05:58:40|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1736920730000|2025-01-15 05:58:50|43443.7|43423.7|43437.3|43417.3|43443.7|43423.7|43437.3|43417.3|0
1736920740000|2025-01-15 05:59:00|43434.8|43414.8|43437.3|43417.3|43437.3|43417.3|43432.3|43412.3|3
1736920750000|2025-01-15 05:59:10|43438.5|43418.5|43437.3|43417.3|43439.8|43419.8|43437.3|43417.3|2
1736920760000|2025-01-15 05:59:20|43436.2|43416.2|43429.8|43409.8|43437.3|43417.3|43429.8|43409.8|1
1736920770000|2025-01-15 05:59:30|43432.3|43412.3|43427.3|43407.3|43432.3|43412.3|43427.3|43407.3|0
1736920780000|2025-01-15 05:59:40|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43427.3|43407.3|0
1736920790000|2025-01-15 05:59:50|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43429.8|43409.8|0
1736920800000|2025-01-15 06:00:00|43429.8|43409.8|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|2
1736920810000|2025-01-15 06:00:10|43433.7|43413.7|43437.3|43417.3|43437.3|43417.3|43433.7|43413.7|0
1736920820000|2025-01-15 06:00:20|43438.5|43418.5|43442.3|43422.3|43442.3|43422.3|43437.3|43417.3|1
1736920830000|2025-01-15 06:00:30|43439.8|43419.8|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|0
1736920840000|2025-01-15 06:00:40|43442.3|43422.3|43451.2|43431.2|43451.2|43431.2|43439.8|43419.8|41
1736920850000|2025-01-15 06:00:50|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43451.2|43431.2|4
1736920860000|2025-01-15 06:01:00|43452.3|43432.3|43457.3|43437.3|43457.3|43437.3|43452.3|43432.3|1
1736920870000|2025-01-15 06:01:10|43459.8|43439.8|43459.8|43439.8|43459.8|43439.8|43457.3|43437.3|0
1736920880000|2025-01-15 06:01:20|43461|43441|43464.8|43444.8|43464.8|43444.8|43461|43441|1
1736920890000|2025-01-15 06:01:30|43467.3|43447.3|43474.8|43454.8|43474.8|43454.8|43467.3|43447.3|26
1736920900000|2025-01-15 06:01:40|43477.3|43457.3|43484.8|43464.8|43484.8|43464.8|43477.3|43457.3|6
1736920910000|2025-01-15 06:01:50|43487.3|43467.3|43484.8|43464.8|43487.3|43467.3|43484.8|43464.8|2
1736920920000|2025-01-15 06:02:00|43483.7|43463.7|43484.8|43464.8|43484.8|43464.8|43483.7|43463.7|2
1736920930000|2025-01-15 06:02:10|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|1
1736920940000|2025-01-15 06:02:20|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|0
1736920950000|2025-01-15 06:02:30|43478.7|43458.7|43481|43461|43481|43461|43476|43456|5
1736920960000|2025-01-15 06:02:40|43479.8|43459.8|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|0
1736920970000|2025-01-15 06:02:50|43479.8|43459.8|43476.2|43456.2|43479.8|43459.8|43476.2|43456.2|0
1736920980000|2025-01-15 06:03:00|43471.2|43451.2|43466.2|43446.2|43471.2|43451.2|43466.2|43446.2|8
1736920990000|2025-01-15 06:03:10|43465.1|43445.1|43464.8|43444.8|43466.2|43446.2|43463.7|43443.7|3
1736921000000|2025-01-15 06:03:20|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43463.7|43443.7|0
1736921010000|2025-01-15 06:03:30|43463.7|43443.7|43466.2|43446.2|43466.2|43446.2|43463.7|43443.7|1
1736921020000|2025-01-15 06:03:40|43467.3|43447.3|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|21
1736921030000|2025-01-15 06:03:50|43474.8|43454.8|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|0
1736921040000|2025-01-15 06:04:00|43478.7|43458.7|43479.8|43459.8|43479.8|43459.8|43474.8|43454.8|0
1736921050000|2025-01-15 06:04:10|43481|43461|43482.1|43462.1|43482.1|43462.1|43481|43461|2
1736921060000|2025-01-15 06:04:20|43484.8|43464.8|43484.8|43464.8|43489.8|43469.8|43484.8|43464.8|10
1736921070000|2025-01-15 06:04:30|43483.7|43463.7|43479.8|43459.8|43483.7|43463.7|43479.8|43459.8|7
1736921080000|2025-01-15 06:04:40|43478.5|43458.5|43474.8|43454.8|43478.5|43458.5|43474.8|43454.8|4
1736921090000|2025-01-15 06:04:50|43472.3|43452.3|43464.8|43444.8|43472.3|43452.3|43464.8|43444.8|10
1736921100000|2025-01-15 06:05:00|43459.8|43439.8|43464.8|43444.8|43464.8|43444.8|43459.8|43439.8|2
1736921110000|2025-01-15 06:05:10|43471|43451|43471|43451|43473.7|43453.7|43469.8|43449.8|15
1736921120000|2025-01-15 06:05:20|43469.8|43449.8|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|0
1736921130000|2025-01-15 06:05:30|43476.2|43456.2|43477.3|43457.3|43477.3|43457.3|43476.2|43456.2|0
1736921140000|2025-01-15 06:05:40|43478.7|43458.7|43479.8|43459.8|43479.8|43459.8|43478.7|43458.7|0
1736921150000|2025-01-15 06:05:50|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|0
1736921160000|2025-01-15 06:06:00|43479.8|43459.8|43481|43461|43481|43461|43477.3|43457.3|0
1736921170000|2025-01-15 06:06:10|43481.2|43461.2|43477.3|43457.3|43482.3|43462.3|43477.3|43457.3|0
1736921180000|2025-01-15 06:06:20|43479.8|43459.8|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|0
1736921190000|2025-01-15 06:06:30|43479.8|43459.8|43482.3|43462.3|43482.3|43462.3|43479.8|43459.8|0
1736921200000|2025-01-15 06:06:40|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|0
1736921210000|2025-01-15 06:06:50|43478.7|43458.7|43477.3|43457.3|43479.8|43459.8|43477.3|43457.3|0
1736921220000|2025-01-15 06:07:00|43474.8|43454.8|43477.3|43457.3|43479.8|43459.8|43474.8|43454.8|0
1736921230000|2025-01-15 06:07:10|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|4
1736921240000|2025-01-15 06:07:20|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|0
1736921250000|2025-01-15 06:07:30|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1736921260000|2025-01-15 06:07:40|43473.7|43453.7|43469.8|43449.8|43474.8|43454.8|43469.8|43449.8|0
1736921270000|2025-01-15 06:07:50|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|4
1736921280000|2025-01-15 06:08:00|43472.3|43452.3|43474.8|43454.8|43474.8|43454.8|43469.8|43449.8|2
1736921290000|2025-01-15 06:08:10|43476.2|43456.2|43474.8|43454.8|43477.3|43457.3|43474.8|43454.8|0
1736921300000|2025-01-15 06:08:20|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|43474.9|43454.9|0
1736921310000|2025-01-15 06:08:30|43473.5|43453.5|43472.4|43452.4|43474.9|43454.9|43472.4|43452.4|1
1736921320000|2025-01-15 06:08:40|43469.9|43449.9|43468.7|43448.7|43474.9|43454.9|43468.7|43448.7|18
1736921330000|2025-01-15 06:08:50|43467.4|43447.4|43457.4|43437.4|43467.4|43447.4|43456.2|43436.2|3
1736921340000|2025-01-15 06:09:00|43458.5|43438.5|43462.4|43442.4|43462.4|43442.4|43454.9|43434.9|1
1736921350000|2025-01-15 06:09:10|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|0
1736921360000|2025-01-15 06:09:20|43463.5|43443.5|43459.9|43439.9|43463.5|43443.5|43459.9|43439.9|3
1736921370000|2025-01-15 06:09:30|43462.4|43442.4|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|0
1736921380000|2025-01-15 06:09:40|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|0
1736921390000|2025-01-15 06:09:50|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|2
1736921400000|2025-01-15 06:10:00|43459.9|43439.9|43456.2|43436.2|43459.9|43439.9|43456.2|43436.2|1
1736921410000|2025-01-15 06:10:10|43457.4|43437.4|43454.9|43434.9|43459.9|43439.9|43454.9|43434.9|0
1736921420000|2025-01-15 06:10:20|||||||||1
1736921430000|2025-01-15 06:10:30|43456|43436|43459.9|43439.9|43459.9|43439.9|43456|43436|12
1736921440000|2025-01-15 06:10:40|43461|43441|43462.4|43442.4|43462.4|43442.4|43461|43441|0
1736921450000|2025-01-15 06:10:50|43463.5|43443.5|43462.4|43442.4|43463.5|43443.5|43462.4|43442.4|2
1736921460000|2025-01-15 06:11:00|43464.9|43444.9|43466|43446|43466|43446|43462.4|43442.4|23
1736921470000|2025-01-15 06:11:10|43464.9|43444.9|43467.4|43447.4|43467.4|43447.4|43464.9|43444.9|0
1736921480000|2025-01-15 06:11:20|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1736921490000|2025-01-15 06:11:30|43472.4|43452.4|43467.4|43447.4|43472.4|43452.4|43467.4|43447.4|2
1736921500000|2025-01-15 06:11:40|43464.9|43444.9|43462.4|43442.4|43467.4|43447.4|43462.4|43442.4|0
1736921510000|2025-01-15 06:11:50|43463.5|43443.5|43462.4|43442.4|43467.4|43447.4|43462.4|43442.4|0
1736921520000|2025-01-15 06:12:00|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|43459.9|43439.9|0
1736921530000|2025-01-15 06:12:10|43457.4|43437.4|43447.4|43427.4|43459.9|43439.9|43444.9|43424.9|10
1736921540000|2025-01-15 06:12:20|43449.9|43429.9|43444.9|43424.9|43449.9|43429.9|43444.9|43424.9|1
1736921550000|2025-01-15 06:12:30|43447.4|43427.4|43457.4|43437.4|43457.4|43437.4|43447.4|43427.4|3
1736921560000|2025-01-15 06:12:40|43458.5|43438.5|43457.4|43437.4|43459.9|43439.9|43457.4|43437.4|0
1736921570000|2025-01-15 06:12:50|43458.5|43438.5|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|1
1736921580000|2025-01-15 06:13:00|||||||||1
1736921590000|2025-01-15 06:13:10|43458.5|43438.5|43459.9|43439.9|43459.9|43439.9|43458.5|43438.5|5
1736921600000|2025-01-15 06:13:20|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|43462.4|43442.4|0
1736921610000|2025-01-15 06:13:30|43461.2|43441.2|43456.2|43436.2|43461.2|43441.2|43456.2|43436.2|5
1736921620000|2025-01-15 06:13:40|43457.4|43437.4|43457.4|43437.4|43458.7|43438.7|43452.4|43432.4|2
1736921630000|2025-01-15 06:13:50|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|0
1736921640000|2025-01-15 06:14:00|43463.7|43443.7|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|3
1736921650000|2025-01-15 06:14:10|43467.4|43447.4|43464.9|43444.9|43468.5|43448.5|43464.9|43444.9|1
1736921660000|2025-01-15 06:14:20|43463.7|43443.7|43462.4|43442.4|43463.7|43443.7|43462.4|43442.4|1
1736921670000|2025-01-15 06:14:30|43459.9|43439.9|43459.9|43439.9|43461.2|43441.2|43459.9|43439.9|1
1736921680000|2025-01-15 06:14:40|||||||||5
1736921690000|2025-01-15 06:14:50|43461|43441|43454.9|43434.9|43462.4|43442.4|43454.9|43434.9|2
1736921700000|2025-01-15 06:15:00|43453.7|43433.7|43459.9|43439.9|43459.9|43439.9|43452.4|43432.4|3
1736921710000|2025-01-15 06:15:10|43457.4|43437.4|43457.4|43437.4|43458.7|43438.7|43457.4|43437.4|2
1736921720000|2025-01-15 06:15:20|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43459.9|43439.9|0
1736921730000|2025-01-15 06:15:30|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43462.4|43442.4|2
1736921740000|2025-01-15 06:15:40|43464.9|43444.9|43467.4|43447.4|43468.5|43448.5|43464.9|43444.9|0
1736921750000|2025-01-15 06:15:50|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1736921760000|2025-01-15 06:16:00|43468.7|43448.7|43469.9|43449.9|43472.4|43452.4|43467.4|43447.4|0
1736921770000|2025-01-15 06:16:10|43472.4|43452.4|43469.9|43449.9|43472.4|43452.4|43469.9|43449.9|0
1736921780000|2025-01-15 06:16:20|43471|43451|43474.9|43454.9|43474.9|43454.9|43471|43451|4
1736921790000|2025-01-15 06:16:30|43473.5|43453.5|43469.9|43449.9|43474.9|43454.9|43469.9|43449.9|2
1736921800000|2025-01-15 06:16:40|43473.5|43453.5|43474.9|43454.9|43474.9|43454.9|43473.5|43453.5|1
1736921810000|2025-01-15 06:16:50|43476|43456|43487.4|43467.4|43487.4|43467.4|43476|43456|4
1736921820000|2025-01-15 06:17:00|43486.2|43466.2|43484.9|43464.9|43486.2|43466.2|43479.9|43459.9|6
1736921840000|2025-01-15 06:17:20|43487.4|43467.4|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|1
1736921850000|2025-01-15 06:17:30|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|1
1736921860000|2025-01-15 06:17:40|43487.6|43467.6|43482.6|43462.6|43487.6|43467.6|43482.6|43462.6|2
1736921870000|2025-01-15 06:17:50|43483.7|43463.7|43488.5|43468.5|43488.5|43468.5|43482.4|43462.4|2
1736921880000|2025-01-15 06:18:00|43489.9|43469.9|43497.4|43477.4|43499.9|43479.9|43489.9|43469.9|12
1736921890000|2025-01-15 06:18:10|43494.9|43474.9|43492.4|43472.4|43494.9|43474.9|43492.4|43472.4|8
1736921910000|2025-01-15 06:18:30|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|2
1736921920000|2025-01-15 06:18:40|43492.4|43472.4|43487.4|43467.4|43492.4|43472.4|43487.4|43467.4|0
1736921930000|2025-01-15 06:18:50|43489.9|43469.9|43492.4|43472.4|43494.9|43474.9|43489.9|43469.9|3
1736921940000|2025-01-15 06:19:00|43494.9|43474.9|43502.4|43482.4|43502.4|43482.4|43494.9|43474.9|17
1736921950000|2025-01-15 06:19:10|43503.5|43483.5|43498.7|43478.7|43503.5|43483.5|43497.4|43477.4|11
1736921960000|2025-01-15 06:19:20|43497.4|43477.4|43501|43481|43502.4|43482.4|43497.4|43477.4|0
1736921970000|2025-01-15 06:19:30|43502.4|43482.4|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|0
1736921980000|2025-01-15 06:19:40|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|0
1736921990000|2025-01-15 06:19:50|43498.5|43478.5|43497.4|43477.4|43502.4|43482.4|43497.4|43477.4|2
1736922000000|2025-01-15 06:20:00|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|1
1736922020000|2025-01-15 06:20:20|43502.4|43482.4|43504.9|43484.9|43504.9|43484.9|43502.4|43482.4|4
1736922030000|2025-01-15 06:20:30|43509.9|43489.9|43519.9|43499.9|43519.9|43499.9|43509.9|43489.9|8
1736922040000|2025-01-15 06:20:40|43522.4|43502.4|43529.9|43509.9|43529.9|43509.9|43522.4|43502.4|4
1736922050000|2025-01-15 06:20:50|||||||||1
1736922060000|2025-01-15 06:21:00|43532.4|43512.4|43544.9|43524.9|43547.4|43527.4|43532.4|43512.4|12
1736922070000|2025-01-15 06:21:10|43546|43526|43549.9|43529.9|43549.9|43529.9|43544.9|43524.9|3
1736922080000|2025-01-15 06:21:20|43548.7|43528.7|43552.4|43532.4|43552.4|43532.4|43547.4|43527.4|3
1736922090000|2025-01-15 06:21:30|43551|43531|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|3
1736922100000|2025-01-15 06:21:40|43548.7|43528.7|43538.7|43518.7|43548.7|43528.7|43538.7|43518.7|1
1736922110000|2025-01-15 06:21:50|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43532.4|43512.4|1
1736922120000|2025-01-15 06:22:00|43536.2|43516.2|43529.9|43509.9|43536.2|43516.2|43528.7|43508.7|3
1736922130000|2025-01-15 06:22:10|43532.4|43512.4|43532.4|43512.4|43534.9|43514.9|43532.4|43512.4|0
1736922140000|2025-01-15 06:22:20|43533.5|43513.5|43544.9|43524.9|43544.9|43524.9|43533.5|43513.5|6
1736922150000|2025-01-15 06:22:30|43546.3|43526.3|43547.4|43527.4|43547.4|43527.4|43546.3|43526.3|1
1736922160000|2025-01-15 06:22:40|43544.9|43524.9|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|1
1736922170000|2025-01-15 06:22:50|43546.3|43526.3|43549.9|43529.9|43549.9|43529.9|43546.3|43526.3|0
1736922180000|2025-01-15 06:23:00|43547.4|43527.4|43544.9|43524.9|43547.4|43527.4|43544.9|43524.9|2
1736922190000|2025-01-15 06:23:10|43547.1|43527.1|43547.4|43527.4|43549.9|43529.9|43544.9|43524.9|1
1736922200000|2025-01-15 06:23:20|43544.9|43524.9|43541.3|43521.3|43544.9|43524.9|43537.4|43517.4|22
1736922210000|2025-01-15 06:23:30|43539.9|43519.9|43543.8|43523.8|43547.4|43527.4|43539.9|43519.9|15
1736922220000|2025-01-15 06:23:40|43544.9|43524.9|43543.8|43523.8|43544.9|43524.9|43543.8|43523.8|2
1736922230000|2025-01-15 06:23:50|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|5
1736922240000|2025-01-15 06:24:00|43538.8|43518.8|43533.5|43513.5|43538.8|43518.8|43533.5|43513.5|0
1736922250000|2025-01-15 06:24:10|||||||||1
1736922260000|2025-01-15 06:24:20|43532.4|43512.4|43536|43516|43536|43516|43532.4|43512.4|0
1736922270000|2025-01-15 06:24:30|43537.1|43517.1|43543.5|43523.5|43543.5|43523.5|43537.1|43517.1|2
1736922280000|2025-01-15 06:24:40|43544.6|43524.6|43543.5|43523.5|43546|43526|43543.5|43523.5|1
1736922290000|2025-01-15 06:24:50|43544.9|43524.9|43543.5|43523.5|43546|43526|43543.5|43523.5|0
1736922300000|2025-01-15 06:25:00|43544.9|43524.9|43544.9|43524.9|43548.5|43528.5|43543.5|43523.5|14
1736922310000|2025-01-15 06:25:10|43546.3|43526.3|43542.4|43522.4|43546.3|43526.3|43542.4|43522.4|6
1736922320000|2025-01-15 06:25:20|43539.9|43519.9|43541|43521|43542.4|43522.4|43539.9|43519.9|0
1736922330000|2025-01-15 06:25:30|43542.4|43522.4|43538.5|43518.5|43542.4|43522.4|43534.9|43514.9|2
1736922340000|2025-01-15 06:25:40|43541|43521|43546|43526|43546|43526|43539.7|43519.7|4
1736922350000|2025-01-15 06:25:50|43548.5|43528.5|43543.5|43523.5|43548.5|43528.5|43543.5|43523.5|2
1736922360000|2025-01-15 06:26:00|43546|43526|43546|43526|43546|43526|43543.5|43523.5|0
1736922370000|2025-01-15 06:26:10|43544.9|43524.9|43541|43521|43546|43526|43541|43521|1
1736922380000|2025-01-15 06:26:20|43544.9|43524.9|43543.5|43523.5|43546|43526|43541|43521|0
1736922390000|2025-01-15 06:26:30|43541|43521|43541|43521|43541|43521|43541|43521|0
1736922400000|2025-01-15 06:26:40|43542.2|43522.2|43541|43521|43543.5|43523.5|43541|43521|0
1736922410000|2025-01-15 06:26:50|43551|43531|43556|43536|43558.5|43538.5|43551|43531|44
1736922420000|2025-01-15 06:27:00|43553.5|43533.5|43542.4|43522.4|43553.5|43533.5|43542.4|43522.4|4
1736922430000|2025-01-15 06:27:10|43541.3|43521.3|43538.8|43518.8|43541.3|43521.3|43538.8|43518.8|0
1736922440000|2025-01-15 06:27:20|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|2
1736922450000|2025-01-15 06:27:30|43538.8|43518.8|43542.2|43522.2|43542.2|43522.2|43538.8|43518.8|3
1736922460000|2025-01-15 06:27:40|43541|43521|43546|43526|43546|43526|43541|43521|0
1736922470000|2025-01-15 06:27:50|43543.5|43523.5|43541|43521|43546|43526|43541|43521|0
1736922480000|2025-01-15 06:28:00|43542.2|43522.2|43541|43521|43544.9|43524.9|43541|43521|0
1736922490000|2025-01-15 06:28:10|43542.4|43522.4|43546|43526|43546|43526|43541|43521|2
1736922500000|2025-01-15 06:28:20|43544.9|43524.9|43546|43526|43546|43526|43543.5|43523.5|0
1736922510000|2025-01-15 06:28:30|43544.7|43524.7|43541|43521|43544.7|43524.7|43541|43521|0
1736922520000|2025-01-15 06:28:40|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|2
1736922530000|2025-01-15 06:28:50|43538.5|43518.5|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1736922540000|2025-01-15 06:29:00|43541|43521|43547.2|43527.2|43547.2|43527.2|43541|43521|3
1736922550000|2025-01-15 06:29:10|43546|43526|43546|43526|43546|43526|43543.5|43523.5|1
1736922560000|2025-01-15 06:29:20|43547.2|43527.2|43551|43531|43551|43531|43547.2|43527.2|1
1736922570000|2025-01-15 06:29:30|43552.4|43532.4|43556|43536|43556|43536|43552.4|43532.4|0
1736922580000|2025-01-15 06:29:40|43554.7|43534.7|43561|43541|43561|43541|43554.7|43534.7|0
1736922590000|2025-01-15 06:29:50|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|4
1736922600000|2025-01-15 06:30:00|43563.5|43543.5|43568.5|43548.5|43568.5|43548.5|43563.5|43543.5|7
1736922610000|2025-01-15 06:30:10|43567.4|43547.4|43568.5|43548.5|43571|43551|43566|43546|4
1736922620000|2025-01-15 06:30:20|43571|43551|43568.5|43548.5|43572.2|43552.2|43568.5|43548.5|2
1736922630000|2025-01-15 06:30:30|43571|43551|43571|43551|43573.5|43553.5|43571|43551|2
1736922640000|2025-01-15 06:30:40|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|0
1736922650000|2025-01-15 06:30:50|43572.4|43552.4|43568.5|43548.5|43572.4|43552.4|43568.5|43548.5|1
1736922660000|2025-01-15 06:31:00|43571.3|43551.3|43576|43556|43578.5|43558.5|43571.3|43551.3|14
1736922670000|2025-01-15 06:31:10|43573.5|43553.5|43578.5|43558.5|43578.5|43558.5|43573.5|43553.5|4
1736922680000|2025-01-15 06:31:20|43579.7|43559.7|43584.7|43564.7|43584.7|43564.7|43579.7|43559.7|2
1736922690000|2025-01-15 06:31:30|||||||||1
1736922700000|2025-01-15 06:31:40|43583.5|43563.5|43591|43571|43593.5|43573.5|43583.5|43563.5|14
1736922710000|2025-01-15 06:31:50|43593.5|43573.5|43591|43571|43596|43576|43591|43571|4
1736922720000|2025-01-15 06:32:00|43586.3|43566.3|43586|43566|43586.3|43566.3|43576|43556|15
1736922730000|2025-01-15 06:32:10|43588.5|43568.5|43593.5|43573.5|43593.5|43573.5|43588.5|43568.5|5
1736922740000|2025-01-15 06:32:20|43594.7|43574.7|43601|43581|43601|43581|43594.7|43574.7|10
1736922750000|2025-01-15 06:32:30|43599.9|43579.9|43598.5|43578.5|43601|43581|43598.5|43578.5|6
1736922760000|2025-01-15 06:32:40|43599.7|43579.7|43603.5|43583.5|43603.5|43583.5|43598.5|43578.5|5
1736922770000|2025-01-15 06:32:50|43601|43581|43594.7|43574.7|43601|43581|43594.7|43574.7|1
1736922780000|2025-01-15 06:33:00|43592.2|43572.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|6
1736922790000|2025-01-15 06:33:10|43599.7|43579.7|43598.5|43578.5|43601|43581|43598.5|43578.5|2
1736922800000|2025-01-15 06:33:20|43601|43581|43603.5|43583.5|43603.5|43583.5|43601|43581|2
1736922810000|2025-01-15 06:33:30|43602.4|43582.4|43596|43576|43602.4|43582.4|43594.7|43574.7|34
1736922820000|2025-01-15 06:33:40|43593.5|43573.5|43598.5|43578.5|43598.5|43578.5|43593.5|43573.5|6
1736922830000|2025-01-15 06:33:50|43601|43581|43601|43581|43601|43581|43601|43581|0
1736922840000|2025-01-15 06:34:00|43602.2|43582.2|43601|43581|43606|43586|43601|43581|33
1736922850000|2025-01-15 06:34:10|43598.5|43578.5|43601|43581|43603.5|43583.5|43598.5|43578.5|3
1736922860000|2025-01-15 06:34:20|43599.9|43579.9|43601|43581|43601|43581|43598.5|43578.5|1
1736922870000|2025-01-15 06:34:30|43602.2|43582.2|43608.5|43588.5|43608.5|43588.5|43601|43581|7
1736922880000|2025-01-15 06:34:40|43611|43591|43611|43591|43611|43591|43611|43591|9
1736922890000|2025-01-15 06:34:50|43612.4|43592.4|43608.5|43588.5|43613.5|43593.5|43608.5|43588.5|4
1736922900000|2025-01-15 06:35:00|43606|43586|43608.5|43588.5|43608.5|43588.5|43606|43586|6
1736922910000|2025-01-15 06:35:10|43607.2|43587.2|43608.8|43588.8|43613.5|43593.5|43606|43586|39
1736922920000|2025-01-15 06:35:20|43609.9|43589.9|43611|43591|43611|43591|43607.4|43587.4|7
1736922930000|2025-01-15 06:35:30|43609.9|43589.9|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|1
1736922940000|2025-01-15 06:35:40|||||||||1
1736922950000|2025-01-15 06:35:50|43603.5|43583.5|43606|43586|43606|43586|43603.5|43583.5|0
1736922960000|2025-01-15 06:36:00|43603.5|43583.5|43606|43586|43606|43586|43601|43581|4
1736922970000|2025-01-15 06:36:10|43603.5|43583.5|43598.5|43578.5|43606|43586|43598.5|43578.5|0
1736922980000|2025-01-15 06:36:20|||||||||4
1736922990000|2025-01-15 06:36:30|43599.9|43579.9|43597.4|43577.4|43601|43581|43597.4|43577.4|11
1736923000000|2025-01-15 06:36:40|||||||||1
1736923010000|2025-01-15 06:36:50|43596.3|43576.3|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|0
1736923020000|2025-01-15 06:37:00|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43594.9|43574.9|4
1736923030000|2025-01-15 06:37:10|43597.4|43577.4|43593.5|43573.5|43598.5|43578.5|43593.5|43573.5|1
1736923040000|2025-01-15 06:37:20|43594.9|43574.9|43593.5|43573.5|43594.9|43574.9|43593.5|43573.5|3
1736923050000|2025-01-15 06:37:30|43591|43571|43584.9|43564.9|43591|43571|43584.9|43564.9|6
1736923070000|2025-01-15 06:37:50|||||||||1
1736923080000|2025-01-15 06:38:00|43583.8|43563.8|43588.5|43568.5|43588.5|43568.5|43583.8|43563.8|1
1736923090000|2025-01-15 06:38:10|43589.9|43569.9|43593.5|43573.5|43593.5|43573.5|43589.9|43569.9|12
1736923100000|2025-01-15 06:38:20|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|7
1736923110000|2025-01-15 06:38:30|43591.3|43571.3|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|2
1736923120000|2025-01-15 06:38:40|43587.4|43567.4|43597.4|43577.4|43597.4|43577.4|43587.4|43567.4|8
1736923130000|2025-01-15 06:38:50|43596.3|43576.3|43592.4|43572.4|43599.9|43579.9|43592.4|43572.4|5
1736923140000|2025-01-15 06:39:00|43593.5|43573.5|43594.9|43574.9|43597.4|43577.4|43592.4|43572.4|7
1736923150000|2025-01-15 06:39:10|43593.8|43573.8|43589.9|43569.9|43593.8|43573.8|43589.9|43569.9|2
1736923160000|2025-01-15 06:39:20|43592.4|43572.4|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|1
1736923170000|2025-01-15 06:39:30|43588.8|43568.8|43587.4|43567.4|43588.8|43568.8|43587.4|43567.4|3
1736923180000|2025-01-15 06:39:40|43586.3|43566.3|43584.9|43564.9|43586.3|43566.3|43584.9|43564.9|0
1736923190000|2025-01-15 06:39:50|43582.2|43562.2|43574.9|43554.9|43582.2|43562.2|43574.9|43554.9|10
1736923200000|2025-01-15 06:40:00|43572.4|43552.4|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|18
1736923210000|2025-01-15 06:40:10|43564.9|43544.9|43562.4|43542.4|43564.9|43544.9|43559.9|43539.9|6
1736923220000|2025-01-15 06:40:20|43561.3|43541.3|43554.9|43534.9|43561.3|43541.3|43554.9|43534.9|11
1736923230000|2025-01-15 06:40:30|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|4
1736923240000|2025-01-15 06:40:40|43551.3|43531.3|43551.1|43531.1|43553.6|43533.6|43549.9|43529.9|13
1736923250000|2025-01-15 06:40:50|43549.9|43529.9|43547.4|43527.4|43552.4|43532.4|43546.3|43526.3|18
1736923270000|2025-01-15 06:41:10|43544.9|43524.9|43534.9|43514.9|43544.9|43524.9|43534.9|43514.9|28
1736923280000|2025-01-15 06:41:20|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|43537.4|43517.4|6
1736923290000|2025-01-15 06:41:30|43539.9|43519.9|43542.4|43522.4|43542.4|43522.4|43539.9|43519.9|2
1736923300000|2025-01-15 06:41:40|43539.9|43519.9|43542.4|43522.4|43542.4|43522.4|43539.9|43519.9|3
1736923310000|2025-01-15 06:41:50|43544.9|43524.9|43543.8|43523.8|43544.9|43524.9|43542.4|43522.4|1
1736923320000|2025-01-15 06:42:00|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|0
1736923330000|2025-01-15 06:42:10|43541.3|43521.3|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|2
1736923340000|2025-01-15 06:42:20|43538.8|43518.8|43537.4|43517.4|43538.8|43518.8|43534.9|43514.9|0
1736923350000|2025-01-15 06:42:30|43534.9|43514.9|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|0
1736923360000|2025-01-15 06:42:40|43533.8|43513.8|43532.4|43512.4|43533.8|43513.8|43532.4|43512.4|0
1736923370000|2025-01-15 06:42:50|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1736923380000|2025-01-15 06:43:00|43537.4|43517.4|43542.4|43522.4|43542.4|43522.4|43537.4|43517.4|2
1736923400000|2025-01-15 06:43:20|43544.9|43524.9|43552.4|43532.4|43552.4|43532.4|43544.9|43524.9|3
1736923410000|2025-01-15 06:43:30|43554.9|43534.9|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|1
1736923420000|2025-01-15 06:43:40|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|5
1736923440000|2025-01-15 06:44:00|43556.3|43536.3|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|0
1736923450000|2025-01-15 06:44:10|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43549.9|43529.9|8
1736923460000|2025-01-15 06:44:20|43549.9|43529.9|43552.4|43532.4|43553.6|43533.6|43549.9|43529.9|1
1736923470000|2025-01-15 06:44:30|43554.9|43534.9|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|2
1736923480000|2025-01-15 06:44:40|43556.3|43536.3|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|1
1736923490000|2025-01-15 06:44:50|43554.9|43534.9|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|4
1736923500000|2025-01-15 06:45:00|43557.4|43537.4|43559.9|43539.9|43562.4|43542.4|43556.3|43536.3|1
1736923510000|2025-01-15 06:45:10|43562.4|43542.4|43557.4|43537.4|43562.4|43542.4|43557.4|43537.4|3
1736923520000|2025-01-15 06:45:20|43556.3|43536.3|43557.4|43537.4|43557.4|43537.4|43556.3|43536.3|0
1736923530000|2025-01-15 06:45:30|43556.1|43536.1|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|0
1736923540000|2025-01-15 06:45:40|43553.8|43533.8|43549.9|43529.9|43553.8|43533.8|43549.9|43529.9|2
1736923550000|2025-01-15 06:45:50|43551.1|43531.1|43544.9|43524.9|43552.4|43532.4|43544.9|43524.9|3
1736923560000|2025-01-15 06:46:00|43546.3|43526.3|43552.4|43532.4|43552.4|43532.4|43546.3|43526.3|5
1736923570000|2025-01-15 06:46:10|43554.9|43534.9|43547.4|43527.4|43554.9|43534.9|43547.4|43527.4|0
1736923580000|2025-01-15 06:46:20|43546.3|43526.3|43547.4|43527.4|43548.6|43528.6|43544.9|43524.9|6
1736923590000|2025-01-15 06:46:30|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43547.4|43527.4|1
1736923600000|2025-01-15 06:46:40|43552.4|43532.4|43552.4|43532.4|43553.6|43533.6|43551.1|43531.1|0
1736923610000|2025-01-15 06:46:50|43551.3|43531.3|43547.4|43527.4|43552.4|43532.4|43547.4|43527.4|4
1736923620000|2025-01-15 06:47:00|43546.3|43526.3|43548.6|43528.6|43548.6|43528.6|43546.3|43526.3|6
1736923630000|2025-01-15 06:47:10|43549.9|43529.9|43549.9|43529.9|43549.9|43529.9|43547.4|43527.4|1
1736923640000|2025-01-15 06:47:20|43552.4|43532.4|43547.4|43527.4|43552.4|43532.4|43547.4|43527.4|0
1736923650000|2025-01-15 06:47:30|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|0
1736923660000|2025-01-15 06:47:40|43548.8|43528.8|43549.9|43529.9|43549.9|43529.9|43548.8|43528.8|0
1736923670000|2025-01-15 06:47:50|43548.8|43528.8|43547.4|43527.4|43548.8|43528.8|43547.4|43527.4|0
1736923680000|2025-01-15 06:48:00|43546.1|43526.1|43546.1|43526.1|43547.4|43527.4|43544.9|43524.9|3
1736923690000|2025-01-15 06:48:10|43544.9|43524.9|43539.9|43519.9|43544.9|43524.9|43539.9|43519.9|1
1736923700000|2025-01-15 06:48:20|43541.3|43521.3|43544.9|43524.9|43544.9|43524.9|43541.3|43521.3|2
1736923710000|2025-01-15 06:48:30|43543.6|43523.6|43542.4|43522.4|43543.8|43523.8|43539.9|43519.9|3
1736923720000|2025-01-15 06:48:40|43541.3|43521.3|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|0
1736923730000|2025-01-15 06:48:50|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|43538.8|43518.8|3
1736923740000|2025-01-15 06:49:00|43537.7|43517.7|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|0
1736923750000|2025-01-15 06:49:10|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|1
1736923760000|2025-01-15 06:49:20|43537.4|43517.4|43534.9|43514.9|43539.9|43519.9|43534.9|43514.9|0
1736923770000|2025-01-15 06:49:30|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|0
1736923780000|2025-01-15 06:49:40|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|3
1736923790000|2025-01-15 06:49:50|43534.9|43514.9|43533.8|43513.8|43534.9|43514.9|43532.4|43512.4|2
1736923800000|2025-01-15 06:50:00|43532.4|43512.4|43533.6|43513.6|43536.3|43516.3|43532.4|43512.4|6
1736923810000|2025-01-15 06:50:10|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.9|43509.9|1
1736923820000|2025-01-15 06:50:20|||||||||2
1736923830000|2025-01-15 06:50:30|||||||||2
1736923840000|2025-01-15 06:50:40|43528.8|43508.8|43527.4|43507.4|43528.8|43508.8|43527.4|43507.4|3
1736923850000|2025-01-15 06:50:50|43528.6|43508.6|43529.9|43509.9|43529.9|43509.9|43527.4|43507.4|4
1736923860000|2025-01-15 06:51:00|43531.1|43511.1|43532.4|43512.4|43532.4|43512.4|43531.1|43511.1|7
1736923870000|2025-01-15 06:51:10|43533.6|43513.6|43538.6|43518.6|43538.6|43518.6|43533.6|43513.6|6
1736923880000|2025-01-15 06:51:20|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|2
1736923890000|2025-01-15 06:51:30|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|0
1736923910000|2025-01-15 06:51:50|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43533.6|43513.6|5
1736923920000|2025-01-15 06:52:00|||||||||1
1736923930000|2025-01-15 06:52:10|43541.1|43521.1|43547.2|43527.2|43547.2|43527.2|43541.1|43521.1|8
1736923940000|2025-01-15 06:52:20|43548.6|43528.6|43553.6|43533.6|43556.1|43536.1|43548.6|43528.6|8
1736923950000|2025-01-15 06:52:30|43552.4|43532.4|43546.1|43526.1|43552.4|43532.4|43546.1|43526.1|1
1736923960000|2025-01-15 06:52:40|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|0
1736923970000|2025-01-15 06:52:50|43550.8|43530.8|43548.6|43528.6|43553.3|43533.3|43548.6|43528.6|1
1736923980000|2025-01-15 06:53:00|43549.7|43529.7|43549.7|43529.7|43553.3|43533.3|43549.7|43529.7|2
1736923990000|2025-01-15 06:53:10|43547.2|43527.2|43543.6|43523.6|43547.2|43527.2|43543.6|43523.6|1
1736924000000|2025-01-15 06:53:20|43541.1|43521.1|43543.6|43523.6|43543.6|43523.6|43541.1|43521.1|0
1736924010000|2025-01-15 06:53:30|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|0
1736924020000|2025-01-15 06:53:40|43545|43525|43544.7|43524.7|43545|43525|43543.6|43523.6|0
1736924040000|2025-01-15 06:54:00|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|0
1736924050000|2025-01-15 06:54:10|43551.1|43531.1|43553.3|43533.3|43553.3|43533.3|43551.1|43531.1|0
1736924070000|2025-01-15 06:54:30|43554.7|43534.7|43553.6|43533.6|43558.6|43538.6|43553.6|43533.6|2
1736924080000|2025-01-15 06:54:40|||||||||1
1736924090000|2025-01-15 06:54:50|43552.5|43532.5|43552.2|43532.2|43553.6|43533.6|43551.1|43531.1|1
1736924100000|2025-01-15 06:55:00|43553.6|43533.6|43551.1|43531.1|43556.1|43536.1|43551.1|43531.1|4
1736924110000|2025-01-15 06:55:10|43550|43530|43548.6|43528.6|43551.1|43531.1|43548.6|43528.6|0
1736924120000|2025-01-15 06:55:20|43551.1|43531.1|43548.6|43528.6|43551.1|43531.1|43546.1|43526.1|2
1736924130000|2025-01-15 06:55:30|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|1
1736924140000|2025-01-15 06:55:40|43545|43525|43538.6|43518.6|43545|43525|43538.6|43518.6|1
1736924150000|2025-01-15 06:55:50|43536.1|43516.1|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|5
1736924160000|2025-01-15 06:56:00|43541.1|43521.1|43536.1|43516.1|43541.1|43521.1|43536.1|43516.1|3
1736924170000|2025-01-15 06:56:10|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|0
1736924190000|2025-01-15 06:56:30|43533.6|43513.6|43533.6|43513.6|43536.1|43516.1|43533.6|43513.6|0
1736924200000|2025-01-15 06:56:40|43536.1|43516.1|43543.6|43523.6|43543.6|43523.6|43536.1|43516.1|0
1736924210000|2025-01-15 06:56:50|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|43546.1|43526.1|0
1736924240000|2025-01-15 06:57:20|43547.2|43527.2|43548.6|43528.6|43548.6|43528.6|43547.2|43527.2|0
1736924250000|2025-01-15 06:57:30|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|0
1736924260000|2025-01-15 06:57:40|43552.2|43532.2|43551.1|43531.1|43553.6|43533.6|43551.1|43531.1|4
1736924270000|2025-01-15 06:57:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|0
1736924280000|2025-01-15 06:58:00|43546.1|43526.1|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|1
1736924290000|2025-01-15 06:58:10|43547.5|43527.5|43548.6|43528.6|43549.7|43529.7|43546.1|43526.1|1
1736924300000|2025-01-15 06:58:20|43551.1|43531.1|43546.1|43526.1|43551.1|43531.1|43546.1|43526.1|2
1736924310000|2025-01-15 06:58:30|43543.6|43523.6|43548.6|43528.6|43548.6|43528.6|43543.6|43523.6|1
1736924320000|2025-01-15 06:58:40|43547.5|43527.5|43546.1|43526.1|43547.5|43527.5|43543.6|43523.6|2
1736924330000|2025-01-15 06:58:50|43543.6|43523.6|43546.1|43526.1|43548.6|43528.6|43543.6|43523.6|0
1736924340000|2025-01-15 06:59:00|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|0
1736924350000|2025-01-15 06:59:10|||||||||2
1736924360000|2025-01-15 06:59:20|43549.7|43529.7|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|2
1736924370000|2025-01-15 06:59:30|43550|43530|43548.6|43528.6|43551.1|43531.1|43546.1|43526.1|2
1736924380000|2025-01-15 06:59:40|43549.7|43529.7|43551.1|43531.1|43551.1|43531.1|43549.7|43529.7|0
1736924390000|2025-01-15 06:59:50|43552.2|43532.2|43546.3|43526.3|43553.6|43533.6|43546.3|43526.3|8
1736924400000|2025-01-15 07:00:00|43545|43525|43558.6|43538.6|43561.1|43541.1|43527.5|43507.5|28
1736924410000|2025-01-15 07:00:10|43561.1|43541.1|43571.3|43551.3|43571.3|43551.3|43558.6|43538.6|17
1736924420000|2025-01-15 07:00:20|43574.7|43554.7|43582.2|43562.2|43583.6|43563.6|43574.7|43554.7|6
1736924430000|2025-01-15 07:00:30|43581.1|43561.1|43588.6|43568.6|43593.6|43573.6|43581.1|43561.1|12
1736924440000|2025-01-15 07:00:40|43587.2|43567.2|43583.6|43563.6|43587.5|43567.5|43581.1|43561.1|1
1736924450000|2025-01-15 07:00:50|43584.7|43564.7|43587.2|43567.2|43587.2|43567.2|43584.7|43564.7|1
1736924460000|2025-01-15 07:01:00|43588.6|43568.6|43578.6|43558.6|43588.6|43568.6|43578.6|43558.6|3
1736924470000|2025-01-15 07:01:10|43581.1|43561.1|43570|43550|43581.1|43561.1|43570|43550|4
1736924480000|2025-01-15 07:01:20|43568.6|43548.6|43564.7|43544.7|43568.6|43548.6|43563.6|43543.6|1
1736924490000|2025-01-15 07:01:30|43566.1|43546.1|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|0
1736924500000|2025-01-15 07:01:40|43564.7|43544.7|43568.6|43548.6|43568.6|43548.6|43564.7|43544.7|0
1736924510000|2025-01-15 07:01:50|43566.1|43546.1|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|0
1736924520000|2025-01-15 07:02:00|43561.1|43541.1|43566.1|43546.1|43566.1|43546.1|43561.1|43541.1|4
1736924530000|2025-01-15 07:02:10|43571.1|43551.1|43578.6|43558.6|43578.6|43558.6|43571.1|43551.1|0
1736924540000|2025-01-15 07:02:20|43577.5|43557.5|43577.5|43557.5|43581.1|43561.1|43576.1|43556.1|2
1736924550000|2025-01-15 07:02:30|43576.1|43556.1|43567.5|43547.5|43576.1|43556.1|43567.5|43547.5|9
1736924560000|2025-01-15 07:02:40|43566.1|43546.1|43558.6|43538.6|43566.1|43546.1|43558.6|43538.6|0
1736924570000|2025-01-15 07:02:50|43559.7|43539.7|43556.1|43536.1|43561.1|43541.1|43556.1|43536.1|0
1736924580000|2025-01-15 07:03:00|43555|43535|43556.1|43536.1|43556.1|43536.1|43552.5|43532.5|1
1736924590000|2025-01-15 07:03:10|43557.2|43537.2|43561.1|43541.1|43561.1|43541.1|43557.2|43537.2|0
1736924600000|2025-01-15 07:03:20|43563.6|43543.6|43558.6|43538.6|43563.6|43543.6|43558.6|43538.6|0
1736924610000|2025-01-15 07:03:30|43559.7|43539.7|43556.1|43536.1|43561.1|43541.1|43556.1|43536.1|0
1736924620000|2025-01-15 07:03:40|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|1
1736924630000|2025-01-15 07:03:50|43550|43530|43548.6|43528.6|43550|43530|43548.6|43528.6|0
1736924640000|2025-01-15 07:04:00|43547.5|43527.5|43547.5|43527.5|43547.5|43527.5|43545|43525|1
1736924650000|2025-01-15 07:04:10|43545|43525|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|0
1736924660000|2025-01-15 07:04:20|43548.6|43528.6|43555|43535|43555|43535|43548.6|43528.6|2
1736924670000|2025-01-15 07:04:30|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|2
1736924680000|2025-01-15 07:04:40|43547.5|43527.5|43545|43525|43547.5|43527.5|43542.5|43522.5|2
1736924690000|2025-01-15 07:04:50|43546.3|43526.3|43551.1|43531.1|43551.1|43531.1|43546.3|43526.3|6
1736924700000|2025-01-15 07:05:00|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43547.5|43527.5|1
1736924710000|2025-01-15 07:05:10|43551.1|43531.1|43552.5|43532.5|43557.5|43537.5|43551.1|43531.1|0
1736924720000|2025-01-15 07:05:20|43551.3|43531.3|43547.5|43527.5|43551.3|43531.3|43547.5|43527.5|0
1736924730000|2025-01-15 07:05:30|43548.8|43528.8|43550|43530|43550|43530|43547.5|43527.5|0
1736924740000|2025-01-15 07:05:40|43548.8|43528.8|43545|43525|43548.8|43528.8|43545|43525|3
1736924750000|2025-01-15 07:05:50|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|43543.8|43523.8|1
1736924760000|2025-01-15 07:06:00|43541.3|43521.3|43535|43515|43541.3|43521.3|43535|43515|2
1736924780000|2025-01-15 07:06:20|43532.5|43512.5|43527.5|43507.5|43532.5|43512.5|43527.5|43507.5|4
1736924790000|2025-01-15 07:06:30|43528.8|43508.8|43525|43505|43530|43510|43522.5|43502.5|1
1736924800000|2025-01-15 07:06:40|43527.5|43507.5|43526.1|43506.1|43530|43510|43525|43505|2
1736924810000|2025-01-15 07:06:50|43527.5|43507.5|43525|43505|43527.5|43507.5|43525|43505|5
1736924830000|2025-01-15 07:07:10|43523.8|43503.8|43520|43500|43523.8|43503.8|43520|43500|0
1736924840000|2025-01-15 07:07:20|43522.5|43502.5|43522.5|43502.5|43523.6|43503.6|43520|43500|2
1736924850000|2025-01-15 07:07:30|43523.6|43503.6|43525|43505|43527.5|43507.5|43523.6|43503.6|1
1736924860000|2025-01-15 07:07:40|43527.5|43507.5|43522.5|43502.5|43527.5|43507.5|43522.5|43502.5|1
1736924870000|2025-01-15 07:07:50|||||||||1
1736924880000|2025-01-15 07:08:00|43523.6|43503.6|43532.5|43512.5|43532.5|43512.5|43523.6|43503.6|1
1736924890000|2025-01-15 07:08:10|43530|43510|43532.5|43512.5|43532.5|43512.5|43530|43510|0
1736924900000|2025-01-15 07:08:20|43535|43515|43535|43515|43535|43515|43535|43515|2
1736924910000|2025-01-15 07:08:30|43536.4|43516.4|43540|43520|43540|43520|43536.4|43516.4|0
1736924920000|2025-01-15 07:08:40|43541.1|43521.1|43547.5|43527.5|43547.5|43527.5|43541.1|43521.1|3
1736924930000|2025-01-15 07:08:50|43548.9|43528.9|43552.5|43532.5|43552.5|43532.5|43548.9|43528.9|1
1736924940000|2025-01-15 07:09:00|43555|43535|43552.5|43532.5|43555|43535|43550|43530|1
1736924950000|2025-01-15 07:09:10|43556.4|43536.4|43560|43540|43560|43540|43556.4|43536.4|1
1736924960000|2025-01-15 07:09:20|43562.5|43542.5|43560|43540|43562.5|43542.5|43560|43540|3
1736924970000|2025-01-15 07:09:30|43558.9|43538.9|43560|43540|43560|43540|43557.5|43537.5|0
1736924980000|2025-01-15 07:09:40|43557.5|43537.5|43557.5|43537.5|43560|43540|43557.5|43537.5|0
1736924990000|2025-01-15 07:09:50|43558.6|43538.6|43557.5|43537.5|43560|43540|43557.5|43537.5|1
1736925000000|2025-01-15 07:10:00|43560|43540|43550|43530|43560|43540|43550|43530|1
1736925010000|2025-01-15 07:10:10|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43547.7|43527.7|1
1736925020000|2025-01-15 07:10:20|43550|43530|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|0
1736925030000|2025-01-15 07:10:30|43550|43530|43552.5|43532.5|43552.5|43532.5|43548.9|43528.9|1
1736925040000|2025-01-15 07:10:40|43555|43535|43555|43535|43555|43535|43555|43535|0
1736925060000|2025-01-15 07:11:00|43556.4|43536.4|43562.5|43542.5|43562.5|43542.5|43556.4|43536.4|1
1736925090000|2025-01-15 07:11:30|43560|43540|43560|43540|43562.5|43542.5|43560|43540|4
1736925100000|2025-01-15 07:11:40|43561.4|43541.4|43562.5|43542.5|43562.5|43542.5|43560|43540|0
1736925110000|2025-01-15 07:11:50|43560|43540|43562.5|43542.5|43562.5|43542.5|43560|43540|0
1736925120000|2025-01-15 07:12:00|43563.9|43543.9|43562.5|43542.5|43563.9|43543.9|43560|43540|4
1736925130000|2025-01-15 07:12:10|43565|43545|43565|43545|43565|43545|43560|43540|2
1736925140000|2025-01-15 07:12:20|43560|43540|43557.5|43537.5|43560|43540|43557.5|43537.5|7
1736925150000|2025-01-15 07:12:30|43558.6|43538.6|43560|43540|43560|43540|43558.6|43538.6|1
1736925160000|2025-01-15 07:12:40|||||||||23
1736925190000|2025-01-15 07:13:10|43557.5|43537.5|43547.5|43527.5|43557.5|43537.5|43547.5|43527.5|4
1736925210000|2025-01-15 07:13:30|43542.5|43522.5|43545|43525|43545|43525|43542.5|43522.5|6
1736925220000|2025-01-15 07:13:40|43546.1|43526.1|43545|43525|43547.5|43527.5|43545|43525|0
1736925240000|2025-01-15 07:14:00|43546.4|43526.4|43547.5|43527.5|43547.5|43527.5|43546.4|43526.4|2
1736925250000|2025-01-15 07:14:10|43550|43530|43552.5|43532.5|43552.5|43532.5|43550|43530|4
1736925260000|2025-01-15 07:14:20|43553.6|43533.6|43555|43535|43555|43535|43553.6|43533.6|0
1736925300000|2025-01-15 07:15:00|43557.5|43537.5|43555|43535|43557.5|43537.5|43555|43535|1
1736925320000|2025-01-15 07:15:20|43557.5|43537.5|43555|43535|43557.5|43537.5|43555|43535|0
1736925330000|2025-01-15 07:15:30|43553.9|43533.9|43542.5|43522.5|43555|43535|43540|43520|10
1736925340000|2025-01-15 07:15:40|43541.4|43521.4|43542.5|43522.5|43542.5|43522.5|43538.9|43518.9|0
1736925360000|2025-01-15 07:16:00|43541.4|43521.4|43530|43510|43541.4|43521.4|43530|43510|0
1736925370000|2025-01-15 07:16:10|43528.9|43508.9|43525|43505|43528.9|43508.9|43525|43505|2
1736925380000|2025-01-15 07:16:20|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43520|43500|14
1736925390000|2025-01-15 07:16:30|43521.4|43501.4|43525|43505|43525|43505|43521.4|43501.4|1
1736925400000|2025-01-15 07:16:40|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|1
1736925410000|2025-01-15 07:16:50|43525|43505|43525|43505|43525|43505|43522.5|43502.5|2
1736925420000|2025-01-15 07:17:00|||||||||1
1736925430000|2025-01-15 07:17:10|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43523.6|43503.6|3
1736925440000|2025-01-15 07:17:20|43528.6|43508.6|43530|43510|43530|43510|43528.6|43508.6|1
1736925450000|2025-01-15 07:17:30|43532.5|43512.5|43537.5|43517.5|43540|43520|43532.5|43512.5|4
1736925460000|2025-01-15 07:17:40|43535|43515|43535|43515|43535|43515|43535|43515|0
1736925470000|2025-01-15 07:17:50|43532.5|43512.5|43530|43510|43532.5|43512.5|43530|43510|4
1736925480000|2025-01-15 07:18:00|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|0
1736925490000|2025-01-15 07:18:10|43525|43505|43521.4|43501.4|43525|43505|43521.4|43501.4|2
1736925500000|2025-01-15 07:18:20|43522.5|43502.5|43527.5|43507.5|43527.5|43507.5|43522.5|43502.5|0
1736925530000|2025-01-15 07:18:50|43525|43505|43527.5|43507.5|43527.5|43507.5|43525|43505|0
1736925540000|2025-01-15 07:19:00|43530|43510|43517.5|43497.5|43530|43510|43517.5|43497.5|24
1736925550000|2025-01-15 07:19:10|43515|43495|43517.5|43497.5|43520|43500|43515|43495|0
1736925560000|2025-01-15 07:19:20|43518.9|43498.9|43520|43500|43520|43500|43517.5|43497.5|0
1736925570000|2025-01-15 07:19:30|43522.5|43502.5|43522.5|43502.5|43522.5|43502.5|43517.5|43497.5|0
1736925580000|2025-01-15 07:19:40|43520|43500|43517.5|43497.5|43520|43500|43517.5|43497.5|0
1736925590000|2025-01-15 07:19:50|43519.8|43499.8|43522.5|43502.5|43522.5|43502.5|43519.8|43499.8|7
1736925600000|2025-01-15 07:20:00|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|43532.5|43512.5|1
1736925630000|2025-01-15 07:20:30|43536.1|43516.1|43537.5|43517.5|43537.5|43517.5|43536.1|43516.1|0
1736925640000|2025-01-15 07:20:40|||||||||3
1736925650000|2025-01-15 07:20:50|43541.1|43521.1|43537.5|43517.5|43542.5|43522.5|43537.5|43517.5|0
1736925660000|2025-01-15 07:21:00|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43535|43515|2
1736925670000|2025-01-15 07:21:10|43537.8|43517.8|43547.5|43527.5|43547.5|43527.5|43537.8|43517.8|0
1736925680000|2025-01-15 07:21:20|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|0
1736925690000|2025-01-15 07:21:30|43554.8|43534.8|43557.5|43537.5|43557.5|43537.5|43554.8|43534.8|0
1736925700000|2025-01-15 07:21:40|43555|43535|43555|43535|43557.5|43537.5|43552.5|43532.5|0
1736925710000|2025-01-15 07:21:50|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|0
1736925720000|2025-01-15 07:22:00|43560|43540|43561.1|43541.1|43561.1|43541.1|43560|43540|0
1736925730000|2025-01-15 07:22:10|43562.5|43542.5|43577.5|43557.5|43577.5|43557.5|43562.5|43542.5|0
1736925740000|2025-01-15 07:22:20|43578.9|43558.9|43578.9|43558.9|43582.5|43562.5|43577.5|43557.5|1
1736925750000|2025-01-15 07:22:30|43577.5|43557.5|43578.6|43558.6|43578.6|43558.6|43575.3|43555.3|1
1736925760000|2025-01-15 07:22:40|43579.8|43559.8|43581.1|43561.1|43581.1|43561.1|43579.8|43559.8|2
1736925770000|2025-01-15 07:22:50|43582.5|43562.5|43585|43565|43585|43565|43582.5|43562.5|1
1736925780000|2025-01-15 07:23:00|43586.1|43566.1|43587.5|43567.5|43587.5|43567.5|43586.1|43566.1|0
1736925790000|2025-01-15 07:23:10|43588.6|43568.6|43590|43570|43590|43570|43588.6|43568.6|4
1736925800000|2025-01-15 07:23:20|43592.8|43572.8|43595|43575|43597.5|43577.5|43592.8|43572.8|5
1736925810000|2025-01-15 07:23:30|43596.1|43576.1|43597.8|43577.8|43597.8|43577.8|43595|43575|1
1736925820000|2025-01-15 07:23:40|43598.9|43578.9|43590.3|43570.3|43598.9|43578.9|43590.3|43570.3|9
1736925830000|2025-01-15 07:23:50|43587.8|43567.8|43580.3|43560.3|43587.8|43567.8|43580.3|43560.3|0
1736925840000|2025-01-15 07:24:00|43575.3|43555.3|43577.5|43557.5|43577.5|43557.5|43575.3|43555.3|2
1736925850000|2025-01-15 07:24:10|43578.6|43558.6|43580.3|43560.3|43581.4|43561.4|43578.6|43558.6|4
1736925860000|2025-01-15 07:24:20|43579.1|43559.1|43578.9|43558.9|43580.3|43560.3|43577.8|43557.8|8
1736925870000|2025-01-15 07:24:30|43580.3|43560.3|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|3
1736925880000|2025-01-15 07:24:40|43575.3|43555.3|43570.3|43550.3|43575.3|43555.3|43570.3|43550.3|10
1736925890000|2025-01-15 07:24:50|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|0
1736925900000|2025-01-15 07:25:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|0
1736925910000|2025-01-15 07:25:10|43576.4|43556.4|43575.3|43555.3|43576.4|43556.4|43575.3|43555.3|0
1736925920000|2025-01-15 07:25:20|43576.4|43556.4|43590.3|43570.3|43590.3|43570.3|43576.4|43556.4|12
1736925930000|2025-01-15 07:25:30|43591.4|43571.4|43592.8|43572.8|43593.9|43573.9|43591.4|43571.4|4
1736925940000|2025-01-15 07:25:40|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43585.3|43565.3|6
1736925960000|2025-01-15 07:26:00|43587.8|43567.8|43590.3|43570.3|43590.3|43570.3|43587.8|43567.8|18
1736925980000|2025-01-15 07:26:20|43591.4|43571.4|43595.3|43575.3|43595.3|43575.3|43591.4|43571.4|0
1736925990000|2025-01-15 07:26:30|43596.4|43576.4|43595.3|43575.3|43597.8|43577.8|43595.3|43575.3|0
1736926000000|2025-01-15 07:26:40|43596.6|43576.6|43597.8|43577.8|43600.3|43580.3|43595.3|43575.3|7
1736926020000|2025-01-15 07:27:00|43598.9|43578.9|43607.8|43587.8|43607.8|43587.8|43598.9|43578.9|16
1736926030000|2025-01-15 07:27:10|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|2
1736926040000|2025-01-15 07:27:20|43612.8|43592.8|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|0
1736926050000|2025-01-15 07:27:30|43605.3|43585.3|43602.8|43582.8|43605.3|43585.3|43602.8|43582.8|4
1736926060000|2025-01-15 07:27:40|43600.3|43580.3|43592.8|43572.8|43600.3|43580.3|43590.3|43570.3|4
1736926070000|2025-01-15 07:27:50|43590.3|43570.3|43595.3|43575.3|43595.3|43575.3|43590.3|43570.3|1
1736926100000|2025-01-15 07:28:20|43593.9|43573.9|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|0
1736926110000|2025-01-15 07:28:30|43591.6|43571.6|43589.1|43569.1|43591.6|43571.6|43589.1|43569.1|2
1736926120000|2025-01-15 07:28:40|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43581.6|43561.6|11
1736926130000|2025-01-15 07:28:50|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|0
1736926140000|2025-01-15 07:29:00|43590.3|43570.3|43595.3|43575.3|43595.3|43575.3|43590.3|43570.3|0
1736926150000|2025-01-15 07:29:10|43596.6|43576.6|43600.3|43580.3|43600.3|43580.3|43596.6|43576.6|0
1736926160000|2025-01-15 07:29:20|43602.8|43582.8|43607.8|43587.8|43607.8|43587.8|43602.8|43582.8|0
1736926170000|2025-01-15 07:29:30|43606.6|43586.6|43604.1|43584.1|43607.8|43587.8|43602.8|43582.8|2
1736926180000|2025-01-15 07:29:40|43605.3|43585.3|43605.3|43585.3|43605.3|43585.3|43602.8|43582.8|0
1736926190000|2025-01-15 07:29:50|43607.8|43587.8|43605.3|43585.3|43610.3|43590.3|43605.3|43585.3|6
1736926200000|2025-01-15 07:30:00|43606.4|43586.4|43605.3|43585.3|43606.4|43586.4|43600.3|43580.3|2
1736926210000|2025-01-15 07:30:10|43602.8|43582.8|43600.3|43580.3|43605.3|43585.3|43600.3|43580.3|0
1736926220000|2025-01-15 07:30:20|43599.1|43579.1|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|0
1736926230000|2025-01-15 07:30:30|43596.4|43576.4|43595.3|43575.3|43599.1|43579.1|43595.3|43575.3|0
1736926240000|2025-01-15 07:30:40|43594.1|43574.1|43590.3|43570.3|43595.3|43575.3|43590.3|43570.3|1
1736926250000|2025-01-15 07:30:50|43589.1|43569.1|43595.3|43575.3|43595.3|43575.3|43589.1|43569.1|2
1736926260000|2025-01-15 07:31:00|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|8
1736926270000|2025-01-15 07:31:10|43600.3|43580.3|43611.4|43591.4|43611.4|43591.4|43600.3|43580.3|8
1736926280000|2025-01-15 07:31:20|43613.9|43593.9|43617.8|43597.8|43617.8|43597.8|43613.9|43593.9|2
1736926290000|2025-01-15 07:31:30|43618.9|43598.9|43618.9|43598.9|43620.3|43600.3|43617.8|43597.8|1
1736926300000|2025-01-15 07:31:40|43620.3|43600.3|43617.8|43597.8|43620.3|43600.3|43617.8|43597.8|1
1736926310000|2025-01-15 07:31:50|43620.3|43600.3|43615.3|43595.3|43620.3|43600.3|43614.1|43594.1|1
1736926320000|2025-01-15 07:32:00|43613|43593|43610.3|43590.3|43613|43593|43610.3|43590.3|0
1736926330000|2025-01-15 07:32:10|43609.1|43589.1|43606.6|43586.6|43610.3|43590.3|43606.6|43586.6|4
1736926340000|2025-01-15 07:32:20|43605.3|43585.3|43610.3|43590.3|43610.3|43590.3|43605.3|43585.3|0
1736926350000|2025-01-15 07:32:30|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|1
1736926360000|2025-01-15 07:32:40|43617.8|43597.8|43618.9|43598.9|43620.3|43600.3|43617.8|43597.8|1
1736926370000|2025-01-15 07:32:50|43617.8|43597.8|43620.3|43600.3|43620.3|43600.3|43616.4|43596.4|0
1736926380000|2025-01-15 07:33:00|43621.4|43601.4|43625.3|43605.3|43625.3|43605.3|43621.4|43601.4|4
1736926390000|2025-01-15 07:33:10|43626.4|43606.4|43627.8|43607.8|43627.8|43607.8|43626.4|43606.4|0
1736926400000|2025-01-15 07:33:20|43626.6|43606.6|43625.3|43605.3|43626.6|43606.6|43625.3|43605.3|0
1736926410000|2025-01-15 07:33:30|43627.8|43607.8|43625.3|43605.3|43627.8|43607.8|43622.8|43602.8|3
1736926420000|2025-01-15 07:33:40|43624.1|43604.1|43622.8|43602.8|43624.1|43604.1|43622.8|43602.8|3
1736926430000|2025-01-15 07:33:50|43620.3|43600.3|43609.1|43589.1|43620.3|43600.3|43609.1|43589.1|6
1736926440000|2025-01-15 07:34:00|43610.3|43590.3|43620.3|43600.3|43625.3|43605.3|43610.3|43590.3|12
1736926450000|2025-01-15 07:34:10|43618.9|43598.9|43619.2|43599.2|43620.3|43600.3|43617.8|43597.8|1
1736926460000|2025-01-15 07:34:20|43615.3|43595.3|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|1
1736926480000|2025-01-15 07:34:40|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|1
1736926490000|2025-01-15 07:34:50|43617.8|43597.8|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|30
1736926500000|2025-01-15 07:35:00|43621.4|43601.4|43623.9|43603.9|43623.9|43603.9|43621.4|43601.4|1
1736926510000|2025-01-15 07:35:10|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|0
1736926520000|2025-01-15 07:35:20|43624.2|43604.2|43620.3|43600.3|43624.2|43604.2|43620.3|43600.3|0
1736926530000|2025-01-15 07:35:30|43625.3|43605.3|43621.4|43601.4|43625.3|43605.3|43621.4|43601.4|0
1736926540000|2025-01-15 07:35:40|43624.2|43604.2|43632.8|43612.8|43632.8|43612.8|43624.2|43604.2|3
1736926550000|2025-01-15 07:35:50|43630.3|43610.3|43625.3|43605.3|43630.3|43610.3|43625.3|43605.3|13
1736926560000|2025-01-15 07:36:00|43622.8|43602.8|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|0
1736926570000|2025-01-15 07:36:10|43622.8|43602.8|43621.7|43601.7|43625.3|43605.3|43620.3|43600.3|5
1736926580000|2025-01-15 07:36:20|43621.4|43601.4|43626.7|43606.7|43626.7|43606.7|43621.4|43601.4|2
1736926590000|2025-01-15 07:36:30|43628|43608|43631.7|43611.7|43631.7|43611.7|43628|43608|1
1736926600000|2025-01-15 07:36:40|43634.2|43614.2|43631.7|43611.7|43634.2|43614.2|43631.7|43611.7|3
1736926610000|2025-01-15 07:36:50|43629.4|43609.4|43626.7|43606.7|43629.4|43609.4|43626.7|43606.7|0
1736926620000|2025-01-15 07:37:00|43623|43603|43624.2|43604.2|43626.7|43606.7|43623|43603|0
1736926630000|2025-01-15 07:37:10|43621.7|43601.7|43618|43598|43621.7|43601.7|43618|43598|3
1736926640000|2025-01-15 07:37:20|43616.7|43596.7|43617.8|43597.8|43617.8|43597.8|43614.2|43594.2|1
1736926650000|2025-01-15 07:37:30|43618.9|43598.9|43622.8|43602.8|43622.8|43602.8|43618.9|43598.9|2
1736926660000|2025-01-15 07:37:40|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|43619.2|43599.2|1
1736926670000|2025-01-15 07:37:50|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|1
1736926680000|2025-01-15 07:38:00|43623.9|43603.9|43636.7|43616.7|43636.7|43616.7|43623.9|43603.9|5
1736926690000|2025-01-15 07:38:10|43637.8|43617.8|43641.7|43621.7|43641.7|43621.7|43637.8|43617.8|2
1736926700000|2025-01-15 07:38:20|43640.5|43620.5|43636.7|43616.7|43640.5|43620.5|43636.7|43616.7|7
1736926710000|2025-01-15 07:38:30|43634.2|43614.2|43631.7|43611.7|43634.2|43614.2|43630.5|43610.5|6
1736926720000|2025-01-15 07:38:40|43629.2|43609.2|43625.3|43605.3|43629.2|43609.2|43622.8|43602.8|1
1736926730000|2025-01-15 07:38:50|43625.5|43605.5|43625.3|43605.3|43625.5|43605.5|43621.4|43601.4|0
1736926740000|2025-01-15 07:39:00|43624.2|43604.2|43617.8|43597.8|43624.2|43604.2|43617.8|43597.8|1
1736926750000|2025-01-15 07:39:10|43615.3|43595.3|43617.8|43597.8|43617.8|43597.8|43615.3|43595.3|0
1736926760000|2025-01-15 07:39:20|43616.7|43596.7|43611.7|43591.7|43616.7|43596.7|43611.7|43591.7|0
1736926770000|2025-01-15 07:39:30|43610.5|43590.5|43612.8|43592.8|43612.8|43592.8|43609.2|43589.2|0
1736926780000|2025-01-15 07:39:40|43611.7|43591.7|43610.3|43590.3|43612.8|43592.8|43607.8|43587.8|1
1736926790000|2025-01-15 07:39:50|43611.7|43591.7|43610.3|43590.3|43612.8|43592.8|43610.3|43590.3|0
1736926800000|2025-01-15 07:40:00|43608.9|43588.9|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|1
1736926810000|2025-01-15 07:40:10|43607.8|43587.8|43610.3|43590.3|43610.3|43590.3|43607.8|43587.8|0
1736926830000|2025-01-15 07:40:30|43612.8|43592.8|43617.8|43597.8|43617.8|43597.8|43612.8|43592.8|0
1736926840000|2025-01-15 07:40:40|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|0
1736926850000|2025-01-15 07:40:50|43622.8|43602.8|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|0
1736926860000|2025-01-15 07:41:00|43624.2|43604.2|43620.3|43600.3|43627.8|43607.8|43620.3|43600.3|4
1736926870000|2025-01-15 07:41:10|43623.9|43603.9|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|0
1736926890000|2025-01-15 07:41:30|||||||||1
1736926900000|2025-01-15 07:41:40|43622.8|43602.8|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|0
1736926910000|2025-01-15 07:41:50|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|43621.7|43601.7|0
1736926920000|2025-01-15 07:42:00|43620.3|43600.3|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|1
1736926930000|2025-01-15 07:42:10|43615.3|43595.3|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|0
1736926940000|2025-01-15 07:42:20|43618.9|43598.9|43615.3|43595.3|43618.9|43598.9|43615.3|43595.3|9
1736926950000|2025-01-15 07:42:30|43613|43593|43607.8|43587.8|43613|43593|43607.8|43587.8|10
1736926960000|2025-01-15 07:42:40|43606.4|43586.4|43600.3|43580.3|43606.4|43586.4|43600.3|43580.3|1
1736926970000|2025-01-15 07:42:50|43598.9|43578.9|43597.8|43577.8|43598.9|43578.9|43597.8|43577.8|0
1736926980000|2025-01-15 07:43:00|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|43595.3|43575.3|1
1736926990000|2025-01-15 07:43:10|43597.8|43577.8|43600.3|43580.3|43600.3|43580.3|43597.8|43577.8|0
1736927000000|2025-01-15 07:43:20|43598.9|43578.9|43606.7|43586.7|43606.7|43586.7|43598.9|43578.9|9
1736927010000|2025-01-15 07:43:30|43605.3|43585.3|43602.8|43582.8|43605.3|43585.3|43602.8|43582.8|0
1736927020000|2025-01-15 07:43:40|43603.9|43583.9|43605.3|43585.3|43605.3|43585.3|43603.9|43583.9|0
1736927030000|2025-01-15 07:43:50|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|0
1736927040000|2025-01-15 07:44:00|43605.3|43585.3|43607.8|43587.8|43607.8|43587.8|43605.3|43585.3|0
1736927050000|2025-01-15 07:44:10|43608.9|43588.9|43615.3|43595.3|43615.3|43595.3|43608.9|43588.9|10
1736927060000|2025-01-15 07:44:20|43616.4|43596.4|43624.2|43604.2|43624.2|43604.2|43616.4|43596.4|2
1736927070000|2025-01-15 07:44:30|43622.8|43602.8|43620.3|43600.3|43626.7|43606.7|43620.3|43600.3|27
1736927080000|2025-01-15 07:44:40|43619.2|43599.2|43615.3|43595.3|43620.3|43600.3|43615.3|43595.3|1
1736927090000|2025-01-15 07:44:50|43617.8|43597.8|43626.7|43606.7|43626.7|43606.7|43617.8|43597.8|7
1736927100000|2025-01-15 07:45:00|||||||||1
1736927110000|2025-01-15 07:45:10|43628|43608|43635.3|43615.3|43635.3|43615.3|43628|43608|1
1736927120000|2025-01-15 07:45:20|43632.8|43612.8|43635.3|43615.3|43637.8|43617.8|43632.8|43612.8|4
1736927130000|2025-01-15 07:45:30|43632.8|43612.8|43630.3|43610.3|43635.3|43615.3|43630.3|43610.3|1
1736927140000|2025-01-15 07:45:40|43628.9|43608.9|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|1
1736927150000|2025-01-15 07:45:50|43627.8|43607.8|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|0
1736927160000|2025-01-15 07:46:00|43627.8|43607.8|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|1
1736927170000|2025-01-15 07:46:10|43632.8|43612.8|43630.3|43610.3|43632.8|43612.8|43630.3|43610.3|11
1736927180000|2025-01-15 07:46:20|43635.3|43615.3|43636.7|43616.7|43636.7|43616.7|43635.3|43615.3|0
1736927190000|2025-01-15 07:46:30|43637.8|43617.8|43642.8|43622.8|43642.8|43622.8|43636.7|43616.7|2
1736927200000|2025-01-15 07:46:40|43643.9|43623.9|43646.7|43626.7|43646.7|43626.7|43643.9|43623.9|3
1736927210000|2025-01-15 07:46:50|43649.2|43629.2|43651.4|43631.4|43651.4|43631.4|43649.2|43629.2|1
1736927220000|2025-01-15 07:47:00|43652.8|43632.8|43654.2|43634.2|43656.7|43636.7|43652.8|43632.8|0
1736927230000|2025-01-15 07:47:10|43656.7|43636.7|43650.3|43630.3|43656.7|43636.7|43650.3|43630.3|4
1736927240000|2025-01-15 07:47:20|43647.8|43627.8|43647.8|43627.8|43650.3|43630.3|43647.8|43627.8|3
1736927250000|2025-01-15 07:47:30|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|5
1736927260000|2025-01-15 07:47:40|43643.1|43623.1|43638.1|43618.1|43644.2|43624.2|43638.1|43618.1|1
1736927270000|2025-01-15 07:47:50|43632.8|43612.8|43631.7|43611.7|43632.8|43612.8|43631.7|43611.7|0
1736927280000|2025-01-15 07:48:00|43630.3|43610.3|43631.7|43611.7|43631.7|43611.7|43630.3|43610.3|1
1736927300000|2025-01-15 07:48:20|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|0
1736927310000|2025-01-15 07:48:30|43629.2|43609.2|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|4
1736927320000|2025-01-15 07:48:40|43631.7|43611.7|43638.9|43618.9|43638.9|43618.9|43631.7|43611.7|1
1736927330000|2025-01-15 07:48:50|43640.3|43620.3|43640.3|43620.3|43642.8|43622.8|43640.3|43620.3|0
1736927340000|2025-01-15 07:49:00|43641.7|43621.7|43646.7|43626.7|43646.7|43626.7|43641.7|43621.7|0
1736927350000|2025-01-15 07:49:10|43647.8|43627.8|43652.8|43632.8|43652.8|43632.8|43647.8|43627.8|5
1736927360000|2025-01-15 07:49:20|43656.7|43636.7|43656.7|43636.7|43661.7|43641.7|43656.7|43636.7|13
1736927370000|2025-01-15 07:49:30|43655.3|43635.3|43650.3|43630.3|43655.3|43635.3|43650.3|43630.3|1
1736927380000|2025-01-15 07:49:40|43651.7|43631.7|43645.3|43625.3|43651.7|43631.7|43645.3|43625.3|0
1736927390000|2025-01-15 07:49:50|43641.7|43621.7|43645.3|43625.3|43645.3|43625.3|43641.7|43621.7|0
1736927400000|2025-01-15 07:50:00|43644.2|43624.2|43640.3|43620.3|43644.2|43624.2|43640.3|43620.3|0
1736927410000|2025-01-15 07:50:10|43639.2|43619.2|43640.3|43620.3|43640.3|43620.3|43639.2|43619.2|0
1736927420000|2025-01-15 07:50:20|43641.7|43621.7|43645.3|43625.3|43645.3|43625.3|43641.7|43621.7|0
1736927430000|2025-01-15 07:50:30|43644.2|43624.2|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|3
1736927440000|2025-01-15 07:50:40|43643.9|43623.9|43645.3|43625.3|43647.8|43627.8|43643.9|43623.9|2
1736927450000|2025-01-15 07:50:50|43646.7|43626.7|43645.3|43625.3|43647.8|43627.8|43645.3|43625.3|11
1736927460000|2025-01-15 07:51:00|43643.9|43623.9|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|0
1736927470000|2025-01-15 07:51:10|43643.9|43623.9|43640.3|43620.3|43643.9|43623.9|43638.9|43618.9|2
1736927490000|2025-01-15 07:51:30|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|1
1736927500000|2025-01-15 07:51:40|43646.4|43626.4|43650.3|43630.3|43650.3|43630.3|43646.4|43626.4|3
1736927510000|2025-01-15 07:51:50|43647.8|43627.8|43646.7|43626.7|43650.3|43630.3|43646.7|43626.7|1
1736927520000|2025-01-15 07:52:00|43647.8|43627.8|43646.7|43626.7|43647.8|43627.8|43642.8|43622.8|1
1736927530000|2025-01-15 07:52:10|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|0
1736927550000|2025-01-15 07:52:30|43650.3|43630.3|43647.8|43627.8|43650.3|43630.3|43647.8|43627.8|5
1736927560000|2025-01-15 07:52:40|43642.8|43622.8|43641.5|43621.5|43642.8|43622.8|43640.3|43620.3|4
1736927570000|2025-01-15 07:52:50|43637.8|43617.8|43645.3|43625.3|43645.3|43625.3|43637.8|43617.8|7
1736927580000|2025-01-15 07:53:00|43642.8|43622.8|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|0
1736927590000|2025-01-15 07:53:10|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|1
1736927600000|2025-01-15 07:53:20|43645.3|43625.3|43642.8|43622.8|43647.8|43627.8|43642.8|43622.8|5
1736927610000|2025-01-15 07:53:30|43641.7|43621.7|43641.7|43621.7|43642.8|43622.8|43641.7|43621.7|0
1736927620000|2025-01-15 07:53:40|43640.3|43620.3|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|1
1736927630000|2025-01-15 07:53:50|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|0
1736927640000|2025-01-15 07:54:00|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|0
1736927650000|2025-01-15 07:54:10|43637.6|43617.6|43640.3|43620.3|43640.3|43620.3|43637.6|43617.6|19
1736927660000|2025-01-15 07:54:20|43641.5|43621.5|43650.3|43630.3|43652.6|43632.6|43641.5|43621.5|8
1736927670000|2025-01-15 07:54:30|43651.5|43631.5|43655.1|43635.1|43655.1|43635.1|43651.5|43631.5|4
1736927680000|2025-01-15 07:54:40|43656.5|43636.5|43661.5|43641.5|43661.5|43641.5|43656.5|43636.5|3
1736927690000|2025-01-15 07:54:50|43664|43644|43662.6|43642.6|43664|43644|43659|43639|7
1736927700000|2025-01-15 07:55:00|43664|43644|43665.1|43645.1|43665.1|43645.1|43662.8|43642.8|21
1736927720000|2025-01-15 07:55:20|43667.6|43647.6|43666.5|43646.5|43669|43649|43666.5|43646.5|4
1736927730000|2025-01-15 07:55:30|43665.3|43645.3|43666.5|43646.5|43666.5|43646.5|43664|43644|0
1736927750000|2025-01-15 07:55:50|43667.6|43647.6|43664|43644|43667.6|43647.6|43664|43644|3
1736927760000|2025-01-15 07:56:00|43666.5|43646.5|43661.5|43641.5|43666.5|43646.5|43661.5|43641.5|2
1736927770000|2025-01-15 07:56:10|43660.3|43640.3|43656.5|43636.5|43660.3|43640.3|43656.5|43636.5|1
1736927790000|2025-01-15 07:56:30|43655.3|43635.3|43656.5|43636.5|43656.5|43636.5|43655.3|43635.3|0
1736927800000|2025-01-15 07:56:40|||||||||1
1736927820000|2025-01-15 07:57:00|43654|43634|43654|43634|43656.5|43636.5|43654|43634|13
1736927830000|2025-01-15 07:57:10|43652.8|43632.8|43654|43634|43654|43634|43652.8|43632.8|4
1736927840000|2025-01-15 07:57:20|43656.5|43636.5|43657.6|43637.6|43657.6|43637.6|43656.5|43636.5|0
1736927850000|2025-01-15 07:57:30|43662.6|43642.6|43654|43634|43662.6|43642.6|43654|43634|4
1736927860000|2025-01-15 07:57:40|43650.1|43630.1|43647.6|43627.6|43650.1|43630.1|43647.6|43627.6|4
1736927870000|2025-01-15 07:57:50|43645.3|43625.3|43644|43624|43645.3|43625.3|43644|43624|0
1736927880000|2025-01-15 07:58:00|43641.5|43621.5|43634|43614|43641.5|43621.5|43634|43614|1
1736927890000|2025-01-15 07:58:10|43632.8|43612.8|43636.5|43616.5|43636.5|43616.5|43632.8|43612.8|1
1736927900000|2025-01-15 07:58:20|43635.3|43615.3|43630.3|43610.3|43635.3|43615.3|43630.3|43610.3|4
1736927910000|2025-01-15 07:58:30|43629|43609|43619|43599|43629|43609|43619|43599|4
1736927920000|2025-01-15 07:58:40|43617.8|43597.8|43627.8|43607.8|43629.2|43609.2|43617.8|43597.8|6
1736927930000|2025-01-15 07:58:50|43625.3|43605.3|43621.7|43601.7|43625.3|43605.3|43620.3|43600.3|2
1736927940000|2025-01-15 07:59:00|43625.3|43605.3|43625.3|43605.3|43630.3|43610.3|43625.3|43605.3|9
1736927950000|2025-01-15 07:59:10|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|0
1736927960000|2025-01-15 07:59:20|43621.7|43601.7|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|2
1736927970000|2025-01-15 07:59:30|43624.2|43604.2|43625.3|43605.3|43625.3|43605.3|43624.2|43604.2|0
1736927980000|2025-01-15 07:59:40|43624.2|43604.2|43620.3|43600.3|43625.3|43605.3|43620.3|43600.3|2
1736927990000|2025-01-15 07:59:50|43621.5|43601.5|43625.3|43605.3|43625.3|43605.3|43620.3|43600.3|0
1736928000000|2025-01-15 08:00:00|43622.8|43602.8|43585.3|43565.3|43625.3|43605.3|43585.3|43565.3|24
1736928010000|2025-01-15 08:00:10|43587.8|43567.8|43595.3|43575.3|43600.3|43580.3|43587.8|43567.8|2
1736928020000|2025-01-15 08:00:20|43594.2|43574.2|43585.3|43565.3|43594.2|43574.2|43585.3|43565.3|3
1736928030000|2025-01-15 08:00:30|43584.2|43564.2|43572.8|43552.8|43584.2|43564.2|43572.8|43552.8|9
1736928040000|2025-01-15 08:00:40|43570.3|43550.3|43564|43544|43570.3|43550.3|43564|43544|25
1736928050000|2025-01-15 08:00:50|43566.5|43546.5|43566.5|43546.5|43567.8|43547.8|43562.8|43542.8|4
1736928060000|2025-01-15 08:01:00|43565.3|43545.3|43547.8|43527.8|43565.3|43545.3|43547.8|43527.8|36
1736928070000|2025-01-15 08:01:10|43550.3|43530.3|43540.3|43520.3|43551.7|43531.7|43540.3|43520.3|18
1736928080000|2025-01-15 08:01:20|43541.7|43521.7|43545.3|43525.3|43545.3|43525.3|43541.7|43521.7|6
1736928090000|2025-01-15 08:01:30|43547.8|43527.8|43539.2|43519.2|43549|43529|43539.2|43519.2|7
1736928100000|2025-01-15 08:01:40|43536.7|43516.7|43535.3|43515.3|43536.7|43516.7|43532.8|43512.8|1
1736928110000|2025-01-15 08:01:50|43536.7|43516.7|43542.8|43522.8|43542.8|43522.8|43536.7|43516.7|3
1736928120000|2025-01-15 08:02:00|43541.7|43521.7|43540.3|43520.3|43541.7|43521.7|43537.8|43517.8|5
1736928130000|2025-01-15 08:02:10|43544|43524|43527.8|43507.8|43545.3|43525.3|43527.8|43507.8|9
1736928140000|2025-01-15 08:02:20|43525.3|43505.3|43526.5|43506.5|43526.5|43506.5|43525.3|43505.3|6
1736928150000|2025-01-15 08:02:30|43529|43509|43545.3|43525.3|43545.3|43525.3|43529|43509|0
1736928160000|2025-01-15 08:02:40|43542.8|43522.8|43550.3|43530.3|43550.3|43530.3|43542.8|43522.8|0
1736928170000|2025-01-15 08:02:50|43551.5|43531.5|43565.3|43545.3|43565.3|43545.3|43551.5|43531.5|1
1736928180000|2025-01-15 08:03:00|43570.3|43550.3|43575.3|43555.3|43577.8|43557.8|43567.8|43547.8|6
1736928190000|2025-01-15 08:03:10|43580.3|43560.3|43585.3|43565.3|43587.8|43567.8|43579.2|43559.2|2
1736928200000|2025-01-15 08:03:20|43587.8|43567.8|43609|43589|43610.1|43590.1|43587.8|43567.8|3
1736928210000|2025-01-15 08:03:30|43610.3|43590.3|43610.3|43590.3|43611.5|43591.5|43605.3|43585.3|0
1736928220000|2025-01-15 08:03:40|43611.5|43591.5|43627.8|43607.8|43630.3|43610.3|43611.5|43591.5|4
1736928230000|2025-01-15 08:03:50|43625.3|43605.3|43610.3|43590.3|43627.8|43607.8|43610.3|43590.3|4
1736928240000|2025-01-15 08:04:00|43612.6|43592.6|43630.3|43610.3|43635.3|43615.3|43610.3|43590.3|6
1736928250000|2025-01-15 08:04:10|43629.2|43609.2|43627.8|43607.8|43629.2|43609.2|43627.8|43607.8|1
1736928260000|2025-01-15 08:04:20|43625.3|43605.3|43641.7|43621.7|43641.7|43621.7|43625.3|43605.3|15
1736928270000|2025-01-15 08:04:30|43640.3|43620.3|43641.7|43621.7|43642.8|43622.8|43635.3|43615.3|6
1736928280000|2025-01-15 08:04:40|43640.3|43620.3|43632.8|43612.8|43640.3|43620.3|43632.8|43612.8|1
1736928290000|2025-01-15 08:04:50|43635.1|43615.1|43637.8|43617.8|43642.8|43622.8|43635.1|43615.1|7
1736928300000|2025-01-15 08:05:00|43640.3|43620.3|43640.3|43620.3|43641.5|43621.5|43637.8|43617.8|2
1736928310000|2025-01-15 08:05:10|43647.8|43627.8|43642.9|43622.9|43654|43634|43642.9|43622.9|20
1736928320000|2025-01-15 08:05:20|43645.4|43625.4|43649|43629|43649|43629|43642.9|43622.9|8
1736928330000|2025-01-15 08:05:30|43650.4|43630.4|43655.4|43635.4|43659|43639|43650.4|43630.4|11
1736928340000|2025-01-15 08:05:40|43652.9|43632.9|43662.9|43642.9|43662.9|43642.9|43646.7|43626.7|21
1736928350000|2025-01-15 08:05:50|43661.5|43641.5|43630.4|43610.4|43661.5|43641.5|43630.4|43610.4|20
1736928360000|2025-01-15 08:06:00|43627.9|43607.9|43627.9|43607.9|43632.9|43612.9|43620.4|43600.4|10
1736928370000|2025-01-15 08:06:10|43630.1|43610.1|43641.5|43621.5|43641.5|43621.5|43630.1|43610.1|2
1736928380000|2025-01-15 08:06:20|43637.9|43617.9|43640.4|43620.4|43640.4|43620.4|43637.9|43617.9|4
1736928390000|2025-01-15 08:06:30|43641.5|43621.5|43640.4|43620.4|43642.9|43622.9|43640.4|43620.4|2
1736928400000|2025-01-15 08:06:40|43641.5|43621.5|43640.4|43620.4|43645.4|43625.4|43640.4|43620.4|3
1736928410000|2025-01-15 08:06:50|43637.9|43617.9|43625.4|43605.4|43637.9|43617.9|43625.4|43605.4|12
1736928420000|2025-01-15 08:07:00|43627.9|43607.9|43635.4|43615.4|43636.7|43616.7|43626.5|43606.5|2
1736928430000|2025-01-15 08:07:10|43634.2|43614.2|43632.9|43612.9|43634.2|43614.2|43631.7|43611.7|2
1736928440000|2025-01-15 08:07:20|43634.2|43614.2|43639|43619|43639|43619|43634.2|43614.2|1
1736928450000|2025-01-15 08:07:30|43640.4|43620.4|43637.9|43617.9|43640.4|43620.4|43637.9|43617.9|3
1736928460000|2025-01-15 08:07:40|43639|43619|43642.9|43622.9|43644|43624|43639|43619|4
1736928470000|2025-01-15 08:07:50|43644|43624|43647.9|43627.9|43647.9|43627.9|43644|43624|0
1736928480000|2025-01-15 08:08:00|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|7
1736928490000|2025-01-15 08:08:10|43642.9|43622.9|43635.4|43615.4|43642.9|43622.9|43635.4|43615.4|1
1736928500000|2025-01-15 08:08:20|43637.9|43617.9|43635.4|43615.4|43637.9|43617.9|43635.4|43615.4|0
1736928510000|2025-01-15 08:08:30|43637.9|43617.9|43635.4|43615.4|43637.9|43617.9|43635.4|43615.4|0
1736928520000|2025-01-15 08:08:40|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|0
1736928530000|2025-01-15 08:08:50|43634|43614|43635.4|43615.4|43637.9|43617.9|43632.9|43612.9|1
1736928540000|2025-01-15 08:09:00|43636.7|43616.7|43632.9|43612.9|43637.9|43617.9|43632.9|43612.9|1
1736928550000|2025-01-15 08:09:10|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|43632.9|43612.9|0
1736928560000|2025-01-15 08:09:20|43637.9|43617.9|43645.4|43625.4|43650.4|43630.4|43637.9|43617.9|7
1736928570000|2025-01-15 08:09:30|43642.9|43622.9|43645.4|43625.4|43645.4|43625.4|43642.9|43622.9|0
1736928580000|2025-01-15 08:09:40|43646.5|43626.5|43645.4|43625.4|43654.2|43634.2|43645.4|43625.4|10
1736928590000|2025-01-15 08:09:50|43642.9|43622.9|43632.9|43612.9|43642.9|43622.9|43632.9|43612.9|25
1736928600000|2025-01-15 08:10:00|43635.4|43615.4|43630.4|43610.4|43637.9|43617.9|43630.4|43610.4|6
1736928610000|2025-01-15 08:10:10|43629.2|43609.2|43619.2|43599.2|43629.2|43609.2|43619.2|43599.2|3
1736928620000|2025-01-15 08:10:20|43617.9|43597.9|43622.9|43602.9|43622.9|43602.9|43612.9|43592.9|11
1736928630000|2025-01-15 08:10:30|43625.4|43605.4|43622.9|43602.9|43625.4|43605.4|43622.9|43602.9|5
1736928640000|2025-01-15 08:10:40|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1736928650000|2025-01-15 08:10:50|43616.7|43596.7|43615.4|43595.4|43616.7|43596.7|43615.4|43595.4|0
1736928660000|2025-01-15 08:11:00|43610.4|43590.4|43605.4|43585.4|43610.4|43590.4|43597.9|43577.9|25
1736928670000|2025-01-15 08:11:10|43606.5|43586.5|43605.4|43585.4|43610.4|43590.4|43602.9|43582.9|1
1736928680000|2025-01-15 08:11:20|43606.5|43586.5|43607.9|43587.9|43607.9|43587.9|43602.9|43582.9|1
1736928690000|2025-01-15 08:11:30|43609.2|43589.2|43610.4|43590.4|43610.4|43590.4|43609.2|43589.2|0
1736928700000|2025-01-15 08:11:40|43611.5|43591.5|43610.4|43590.4|43612.9|43592.9|43607.9|43587.9|2
1736928710000|2025-01-15 08:11:50|43611.5|43591.5|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|1
1736928720000|2025-01-15 08:12:00|43607.9|43587.9|43612.9|43592.9|43612.9|43592.9|43604.2|43584.2|4
1736928730000|2025-01-15 08:12:10|43614.2|43594.2|43616.5|43596.5|43619|43599|43614.2|43594.2|1
1736928740000|2025-01-15 08:12:20|43617.9|43597.9|43615.4|43595.4|43620.4|43600.4|43615.4|43595.4|1
1736928750000|2025-01-15 08:12:30|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43615.4|43595.4|2
1736928760000|2025-01-15 08:12:40|43619.2|43599.2|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|0
1736928780000|2025-01-15 08:13:00|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|4
1736928790000|2025-01-15 08:13:10|43629|43609|43630.4|43610.4|43632.9|43612.9|43629|43609|0
1736928800000|2025-01-15 08:13:20|43629.2|43609.2|43609.2|43589.2|43629.2|43609.2|43609.2|43589.2|2
1736928810000|2025-01-15 08:13:30|43608.1|43588.1|43595.4|43575.4|43608.1|43588.1|43595.4|43575.4|0
1736928820000|2025-01-15 08:13:40|43592.9|43572.9|43594|43574|43594|43574|43590.4|43570.4|19
1736928830000|2025-01-15 08:13:50|43594.2|43574.2|43597.9|43577.9|43599|43579|43594.2|43574.2|2
1736928840000|2025-01-15 08:14:00|43600.1|43580.1|43607.9|43587.9|43616.7|43596.7|43600.1|43580.1|14
1736928850000|2025-01-15 08:14:10|43605.4|43585.4|43619|43599|43619|43599|43605.4|43585.4|6
1736928860000|2025-01-15 08:14:20|43620.4|43600.4|43615.4|43595.4|43620.4|43600.4|43615.4|43595.4|0
1736928870000|2025-01-15 08:14:30|43612.9|43592.9|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|4
1736928880000|2025-01-15 08:14:40|43610.4|43590.4|43604|43584|43611.5|43591.5|43604|43584|5
1736928890000|2025-01-15 08:14:50|43602.9|43582.9|43594|43574|43604|43584|43592.9|43572.9|3
1736928900000|2025-01-15 08:15:00|43595.4|43575.4|43580.4|43560.4|43595.4|43575.4|43577.9|43557.9|5
1736928910000|2025-01-15 08:15:10|43579.2|43559.2|43557.9|43537.9|43579.2|43559.2|43557.9|43537.9|5
1736928920000|2025-01-15 08:15:20|43560.4|43540.4|43559.2|43539.2|43560.4|43540.4|43557.9|43537.9|0
1736928930000|2025-01-15 08:15:30|43557.9|43537.9|43544.2|43524.2|43557.9|43537.9|43544.2|43524.2|9
1736928950000|2025-01-15 08:15:50|43541.7|43521.7|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|3
1736928960000|2025-01-15 08:16:00|43534.2|43514.2|43535.4|43515.4|43540.4|43520.4|43534.2|43514.2|9
1736928970000|2025-01-15 08:16:10|43532.9|43512.9|43532.9|43512.9|43535.4|43515.4|43532.9|43512.9|8
1736928980000|2025-01-15 08:16:20|43535.4|43515.4|43525.4|43505.4|43535.4|43515.4|43525.4|43505.4|4
1736928990000|2025-01-15 08:16:30|43524|43504|43524|43504|43526.5|43506.5|43524|43504|3
1736929000000|2025-01-15 08:16:40|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|1
1736929010000|2025-01-15 08:16:50|43530.4|43510.4|43526.7|43506.7|43530.4|43510.4|43526.7|43506.7|7
1736929020000|2025-01-15 08:17:00|43525.4|43505.4|43530.4|43510.4|43530.4|43510.4|43525.4|43505.4|1
1736929030000|2025-01-15 08:17:10|43534|43514|43525.4|43505.4|43534.2|43514.2|43525.4|43505.4|3
1736929040000|2025-01-15 08:17:20|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43525.4|43505.4|0
1736929050000|2025-01-15 08:17:30|43530.4|43510.4|43537.9|43517.9|43537.9|43517.9|43530.4|43510.4|2
1736929060000|2025-01-15 08:17:40|43535.4|43515.4|43532.9|43512.9|43535.4|43515.4|43532.9|43512.9|0
1736929070000|2025-01-15 08:17:50|43530.4|43510.4|43532.9|43512.9|43532.9|43512.9|43530.4|43510.4|8
1736929080000|2025-01-15 08:18:00|43534.2|43514.2|43522.9|43502.9|43534.2|43514.2|43522.9|43502.9|9
1736929090000|2025-01-15 08:18:10|43517.9|43497.9|43512.9|43492.9|43517.9|43497.9|43512.9|43492.9|8
1736929100000|2025-01-15 08:18:20|43514|43494|43517.9|43497.9|43517.9|43497.9|43512.9|43492.9|3
1736929110000|2025-01-15 08:18:30|43515.4|43495.4|43515.4|43495.4|43517.9|43497.9|43512.9|43492.9|21
1736929120000|2025-01-15 08:18:40|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|43512.9|43492.9|0
1736929130000|2025-01-15 08:18:50|43514|43494|43523.1|43503.1|43525.4|43505.4|43514|43494|4
1736929140000|2025-01-15 08:19:00|43520.4|43500.4|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|4
1736929150000|2025-01-15 08:19:10|||||||||7
1736929160000|2025-01-15 08:19:20|43525.4|43505.4|43527.9|43507.9|43527.9|43507.9|43520.4|43500.4|1
1736929170000|2025-01-15 08:19:30|||||||||1
1736929180000|2025-01-15 08:19:40|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|3
1736929190000|2025-01-15 08:19:50|43520.6|43500.6|43512.9|43492.9|43520.6|43500.6|43510.4|43490.4|8
1736929200000|2025-01-15 08:20:00|43510.4|43490.4|43522.9|43502.9|43522.9|43502.9|43510.4|43490.4|4
1736929210000|2025-01-15 08:20:10|43520.4|43500.4|43524.3|43504.3|43524.3|43504.3|43520.4|43500.4|1
1736929220000|2025-01-15 08:20:20|43526.8|43506.8|43525.4|43505.4|43526.8|43506.8|43522.9|43502.9|0
1736929230000|2025-01-15 08:20:30|43524.3|43504.3|43529.3|43509.3|43529.3|43509.3|43522.9|43502.9|1
1736929240000|2025-01-15 08:20:40|43530.4|43510.4|43531.8|43511.8|43531.8|43511.8|43530.4|43510.4|0
1736929250000|2025-01-15 08:20:50|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|2
1736929260000|2025-01-15 08:21:00|43534.3|43514.3|43537.9|43517.9|43537.9|43517.9|43530.4|43510.4|4
1736929270000|2025-01-15 08:21:10|43539|43519|43537.9|43517.9|43539|43519|43537.9|43517.9|0
1736929280000|2025-01-15 08:21:20|43539|43519|43530.4|43510.4|43539|43519|43530.4|43510.4|5
1736929290000|2025-01-15 08:21:30|43531.5|43511.5|43535.4|43515.4|43535.4|43515.4|43531.5|43511.5|0
1736929310000|2025-01-15 08:21:50|43534.3|43514.3|43535.4|43515.4|43535.4|43515.4|43532.9|43512.9|0
1736929320000|2025-01-15 08:22:00|43534|43514|43530.4|43510.4|43535.4|43515.4|43527.9|43507.9|3
1736929330000|2025-01-15 08:22:10|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43527.9|43507.9|1
1736929340000|2025-01-15 08:22:20|43529.3|43509.3|43525.4|43505.4|43529.3|43509.3|43525.4|43505.4|3
1736929350000|2025-01-15 08:22:30|43522.9|43502.9|43522.9|43502.9|43525.4|43505.4|43522.9|43502.9|0
1736929360000|2025-01-15 08:22:40|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|1
1736929370000|2025-01-15 08:22:50|43527.9|43507.9|43525.4|43505.4|43527.9|43507.9|43522.9|43502.9|2
1736929380000|2025-01-15 08:23:00|43522.9|43502.9|43525.4|43505.4|43525.4|43505.4|43522.9|43502.9|0
1736929390000|2025-01-15 08:23:10|43526.5|43506.5|43527.9|43507.9|43527.9|43507.9|43526.5|43506.5|1
1736929400000|2025-01-15 08:23:20|43531.5|43511.5|43534|43514|43534|43514|43531.5|43511.5|2
1736929410000|2025-01-15 08:23:30|43536.5|43516.5|43560.4|43540.4|43560.4|43540.4|43536.5|43516.5|5
1736929420000|2025-01-15 08:23:40|43562.7|43542.7|43567.9|43547.9|43567.9|43547.9|43562.7|43542.7|7
1736929430000|2025-01-15 08:23:50|43569.3|43549.3|43575.4|43555.4|43575.4|43555.4|43569.3|43549.3|4
1736929440000|2025-01-15 08:24:00|43584|43564|43595.4|43575.4|43595.4|43575.4|43584|43564|6
1736929450000|2025-01-15 08:24:10|43594.3|43574.3|43587.9|43567.9|43594.3|43574.3|43587.9|43567.9|3
1736929460000|2025-01-15 08:24:20|43585.4|43565.4|43572.9|43552.9|43585.4|43565.4|43572.9|43552.9|11
1736929470000|2025-01-15 08:24:30|43570.4|43550.4|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|0
1736929480000|2025-01-15 08:24:40|43564.3|43544.3|43565.4|43545.4|43565.4|43545.4|43564.3|43544.3|0
1736929490000|2025-01-15 08:24:50|43562.9|43542.9|43562.9|43542.9|43565.4|43545.4|43562.9|43542.9|0
1736929500000|2025-01-15 08:25:00|43565.4|43545.4|43567.9|43547.9|43570.4|43550.4|43565.4|43545.4|5
1736929510000|2025-01-15 08:25:10|43571.8|43551.8|43575.4|43555.4|43575.4|43555.4|43571.8|43551.8|0
1736929520000|2025-01-15 08:25:20|43571.8|43551.8|43560.4|43540.4|43571.8|43551.8|43560.4|43540.4|2
1736929530000|2025-01-15 08:25:30|43562.9|43542.9|43570.4|43550.4|43570.4|43550.4|43562.9|43542.9|6
1736929540000|2025-01-15 08:25:40|43572.9|43552.9|43577.9|43557.9|43577.9|43557.9|43570.4|43550.4|3
1736929550000|2025-01-15 08:25:50|43575.4|43555.4|43572.9|43552.9|43575.4|43555.4|43572.9|43552.9|8
1736929560000|2025-01-15 08:26:00|43571.5|43551.5|43566.8|43546.8|43572.9|43552.9|43566.8|43546.8|3
1736929570000|2025-01-15 08:26:10|43565.4|43545.4|43562.9|43542.9|43565.4|43545.4|43562.9|43542.9|1
1736929580000|2025-01-15 08:26:20|43561.8|43541.8|43564|43544|43564|43544|43560.4|43540.4|5
1736929590000|2025-01-15 08:26:30|43562.9|43542.9|43562.9|43542.9|43565.4|43545.4|43562.9|43542.9|0
1736929600000|2025-01-15 08:26:40|43564.3|43544.3|43559|43539|43572.9|43552.9|43557.9|43537.9|5
1736929610000|2025-01-15 08:26:50|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|43555.4|43535.4|0
1736929620000|2025-01-15 08:27:00|43558.1|43538.1|43554.3|43534.3|43560.4|43540.4|43554.3|43534.3|4
1736929630000|2025-01-15 08:27:10|43553.1|43533.1|43540.4|43520.4|43553.1|43533.1|43537.9|43517.9|1
1736929640000|2025-01-15 08:27:20|43539.3|43519.3|43540.4|43520.4|43540.4|43520.4|43537.9|43517.9|1
1736929650000|2025-01-15 08:27:30|43541.5|43521.5|43550.4|43530.4|43550.4|43530.4|43540.4|43520.4|3
1736929660000|2025-01-15 08:27:40|43549.3|43529.3|43550.4|43530.4|43550.4|43530.4|43549.3|43529.3|3
1736929670000|2025-01-15 08:27:50|43545.4|43525.4|43547.9|43527.9|43550.4|43530.4|43545.4|43525.4|0
1736929680000|2025-01-15 08:28:00|43546.8|43526.8|43545.4|43525.4|43546.8|43526.8|43545.4|43525.4|1
1736929690000|2025-01-15 08:28:10|43540.4|43520.4|43537.9|43517.9|43541.5|43521.5|43537.9|43517.9|6
1736929700000|2025-01-15 08:28:20|43536.8|43516.8|43532.9|43512.9|43536.8|43516.8|43532.9|43512.9|18
1736929710000|2025-01-15 08:28:30|43534|43514|43534|43514|43534|43514|43534|43514|0
1736929720000|2025-01-15 08:28:40|||||||||1
1736929730000|2025-01-15 08:28:50|43535.4|43515.4|43532.9|43512.9|43535.4|43515.4|43531.8|43511.8|4
1736929740000|2025-01-15 08:29:00|43531.8|43511.8|43520.4|43500.4|43531.8|43511.8|43520.4|43500.4|2
1736929750000|2025-01-15 08:29:10|43519.3|43499.3|43515.4|43495.4|43520.4|43500.4|43515.4|43495.4|2
1736929760000|2025-01-15 08:29:20|43517.9|43497.9|43517.9|43497.9|43520.4|43500.4|43515.4|43495.4|0
1736929770000|2025-01-15 08:29:30|43519|43499|43522.9|43502.9|43522.9|43502.9|43517.9|43497.9|2
1736929780000|2025-01-15 08:29:40|43525.2|43505.2|43525.4|43505.4|43527.9|43507.9|43525.2|43505.2|1
1736929790000|2025-01-15 08:29:50|43529|43509|43530.4|43510.4|43532.9|43512.9|43529|43509|5
1736929800000|2025-01-15 08:30:00|43529|43509|43527.9|43507.9|43529|43509|43527.9|43507.9|0
1736929810000|2025-01-15 08:30:10|43525.2|43505.2|43520.4|43500.4|43525.2|43505.2|43520.4|43500.4|5
1736929820000|2025-01-15 08:30:20|43517.9|43497.9|43515.4|43495.4|43517.9|43497.9|43515.4|43495.4|1
1736929830000|2025-01-15 08:30:30|43517.9|43497.9|43519|43499|43520.2|43500.2|43517.9|43497.9|2
1736929840000|2025-01-15 08:30:40|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43519|43499|0
1736929850000|2025-01-15 08:30:50|43521.5|43501.5|43524|43504|43524|43504|43521.5|43501.5|0
1736929860000|2025-01-15 08:31:00|||||||||2
1736929870000|2025-01-15 08:31:10|43525.2|43505.2|43545.2|43525.2|43545.2|43525.2|43525.2|43505.2|13
1736929880000|2025-01-15 08:31:20|43547.7|43527.7|43549|43529|43549|43529|43547.7|43527.7|0
1736929890000|2025-01-15 08:31:30|43546.5|43526.5|43549|43529|43549|43529|43544|43524|11
1736929900000|2025-01-15 08:31:40|43550.2|43530.2|43545.7|43525.7|43554|43534|43544.5|43524.5|24
1736929910000|2025-01-15 08:31:50|43544.5|43524.5|43541.5|43521.5|43544.5|43524.5|43540.4|43520.4|2
1736929920000|2025-01-15 08:32:00|43544|43524|43544|43524|43544|43524|43544|43524|1
1736929930000|2025-01-15 08:32:10|43547.7|43527.7|43552.7|43532.7|43555.2|43535.2|43547.7|43527.7|1
1736929940000|2025-01-15 08:32:20|||||||||1
1736929950000|2025-01-15 08:32:30|43551.5|43531.5|43545.2|43525.2|43551.5|43531.5|43545.2|43525.2|2
1736929960000|2025-01-15 08:32:40|43544|43524|43540.2|43520.2|43544|43524|43540.2|43520.2|0
1736929970000|2025-01-15 08:32:50|43539|43519|43532.7|43512.7|43539|43519|43529|43509|2
1736929990000|2025-01-15 08:33:10|43536.3|43516.3|43532.7|43512.7|43536.5|43516.5|43532.7|43512.7|1
1736930010000|2025-01-15 08:33:30|43531.5|43511.5|43528.8|43508.8|43531.5|43511.5|43528.8|43508.8|0
1736930020000|2025-01-15 08:33:40|43534.9|43514.9|43538.8|43518.8|43538.8|43518.8|43534.9|43514.9|20
1736930030000|2025-01-15 08:33:50|43541.3|43521.3|43530.2|43510.2|43541.3|43521.3|43530.2|43510.2|1
1736930040000|2025-01-15 08:34:00|43527.7|43507.7|43520.2|43500.2|43527.7|43507.7|43520.2|43500.2|1
1736930050000|2025-01-15 08:34:10|43521.5|43501.5|43517.7|43497.7|43521.5|43501.5|43516.3|43496.3|4
1736930060000|2025-01-15 08:34:20|43519|43499|43523.8|43503.8|43523.8|43503.8|43519|43499|2
1736930070000|2025-01-15 08:34:30|43526.3|43506.3|43530.2|43510.2|43530.2|43510.2|43522.7|43502.7|7
1736930080000|2025-01-15 08:34:40|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|1
1736930090000|2025-01-15 08:34:50|43527.7|43507.7|43520.2|43500.2|43527.7|43507.7|43520.2|43500.2|2
1736930100000|2025-01-15 08:35:00|43521.5|43501.5|43522.7|43502.7|43525.2|43505.2|43521.5|43501.5|0
1736930110000|2025-01-15 08:35:10|43524|43504|43532.7|43512.7|43532.7|43512.7|43522.7|43502.7|1
1736930120000|2025-01-15 08:35:20|43531.3|43511.3|43527.7|43507.7|43531.3|43511.3|43527.7|43507.7|0
1736930130000|2025-01-15 08:35:30|||||||||1
1736930140000|2025-01-15 08:35:40|43525.2|43505.2|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|0
1736930160000|2025-01-15 08:36:00|43521.3|43501.3|43525.2|43505.2|43525.2|43505.2|43521.3|43501.3|0
1736930170000|2025-01-15 08:36:10|43526.3|43506.3|43527.7|43507.7|43527.7|43507.7|43526.3|43506.3|0
1736930180000|2025-01-15 08:36:20|43528.8|43508.8|43532.7|43512.7|43532.7|43512.7|43528.8|43508.8|0
1736930190000|2025-01-15 08:36:30|43531.3|43511.3|43527.7|43507.7|43531.3|43511.3|43527.7|43507.7|3
1736930200000|2025-01-15 08:36:40|43525.2|43505.2|43527.7|43507.7|43527.7|43507.7|43522.7|43502.7|1
1736930210000|2025-01-15 08:36:50|43529.1|43509.1|43532.7|43512.7|43532.7|43512.7|43529.1|43509.1|1
1736930220000|2025-01-15 08:37:00|43530.2|43510.2|43535.2|43515.2|43537.7|43517.7|43530.2|43510.2|2
1736930230000|2025-01-15 08:37:10|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|0
1736930240000|2025-01-15 08:37:20|43542.7|43522.7|43540.2|43520.2|43542.7|43522.7|43540.2|43520.2|3
1736930250000|2025-01-15 08:37:30|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|0
1736930260000|2025-01-15 08:37:40|||||||||4
1736930270000|2025-01-15 08:37:50|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|0
1736930280000|2025-01-15 08:38:00|43551.3|43531.3|43557.7|43537.7|43557.7|43537.7|43551.3|43531.3|6
1736930290000|2025-01-15 08:38:10|43556.3|43536.3|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|1
1736930300000|2025-01-15 08:38:20|43552.7|43532.7|43553.8|43533.8|43553.8|43533.8|43552.7|43532.7|3
1736930310000|2025-01-15 08:38:30|43555.2|43535.2|43542.7|43522.7|43555.2|43535.2|43542.7|43522.7|4
1736930320000|2025-01-15 08:38:40|43541.6|43521.6|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|0
1736930330000|2025-01-15 08:38:50|43538.8|43518.8|43537.7|43517.7|43542.7|43522.7|43537.7|43517.7|0
1736930340000|2025-01-15 08:39:00|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43539.1|43519.1|1
1736930350000|2025-01-15 08:39:10|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|1
1736930360000|2025-01-15 08:39:20|43541.6|43521.6|43537.7|43517.7|43541.6|43521.6|43537.7|43517.7|0
1736930370000|2025-01-15 08:39:30|||||||||1
1736930380000|2025-01-15 08:39:40|43541.6|43521.6|43542.7|43522.7|43542.7|43522.7|43541.6|43521.6|0
1736930390000|2025-01-15 08:39:50|43540.2|43520.2|43538.8|43518.8|43542.7|43522.7|43538.8|43518.8|1
1736930410000|2025-01-15 08:40:10|43540.2|43520.2|43540.2|43520.2|43541.3|43521.3|43540.2|43520.2|2
1736930420000|2025-01-15 08:40:20|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|2
1736930430000|2025-01-15 08:40:30|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|2
1736930440000|2025-01-15 08:40:40|43540.2|43520.2|43538.8|43518.8|43540.2|43520.2|43538.8|43518.8|2
1736930450000|2025-01-15 08:40:50|43534.1|43514.1|43530.4|43510.4|43534.1|43514.1|43530.4|43510.4|1
1736930460000|2025-01-15 08:41:00|43531.6|43511.6|43521.3|43501.3|43531.6|43511.6|43520.2|43500.2|8
1736930470000|2025-01-15 08:41:10|43522.7|43502.7|43532.7|43512.7|43532.7|43512.7|43522.7|43502.7|4
1736930480000|2025-01-15 08:41:20|43530.2|43510.2|43527.7|43507.7|43530.2|43510.2|43527.7|43507.7|0
1736930490000|2025-01-15 08:41:30|43530.2|43510.2|43526.6|43506.6|43530.2|43510.2|43526.6|43506.6|0
1736930500000|2025-01-15 08:41:40|43525.4|43505.4|43522.7|43502.7|43526.6|43506.6|43521.3|43501.3|0
1736930510000|2025-01-15 08:41:50|43521.6|43501.6|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|0
1736930520000|2025-01-15 08:42:00|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|0
1736930530000|2025-01-15 08:42:10|43518.8|43498.8|43520.2|43500.2|43520.2|43500.2|43517.7|43497.7|0
1736930540000|2025-01-15 08:42:20|43519.1|43499.1|43517.7|43497.7|43519.1|43499.1|43517.7|43497.7|0
1736930550000|2025-01-15 08:42:30|43518.8|43498.8|43520.2|43500.2|43520.2|43500.2|43518.8|43498.8|0
1736930560000|2025-01-15 08:42:40|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|2
1736930570000|2025-01-15 08:42:50|||||||||2
1736930580000|2025-01-15 08:43:00|43514.1|43494.1|43500.2|43480.2|43514.1|43494.1|43500.2|43480.2|3
1736930610000|2025-01-15 08:43:30|||||||||4
1736930620000|2025-01-15 08:43:40|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|0
1736930630000|2025-01-15 08:43:50|43495.2|43475.2|43497.7|43477.7|43500.2|43480.2|43494.1|43474.1|3
1736930640000|2025-01-15 08:44:00|43500.2|43480.2|43505|43485|43505|43485|43500.2|43480.2|0
1736930650000|2025-01-15 08:44:10|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|0
1736930660000|2025-01-15 08:44:20|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|43508.8|43488.8|0
1736930670000|2025-01-15 08:44:30|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|0
1736930680000|2025-01-15 08:44:40|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|2
1736930690000|2025-01-15 08:44:50|43517.7|43497.7|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|1
1736930700000|2025-01-15 08:45:00|43520.2|43500.2|43522.7|43502.7|43522.7|43502.7|43517.7|43497.7|2
1736930710000|2025-01-15 08:45:10|43525.2|43505.2|43522.7|43502.7|43525.2|43505.2|43522.7|43502.7|0
1736930720000|2025-01-15 08:45:20|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|0
1736930730000|2025-01-15 08:45:30|43526.3|43506.3|43530.2|43510.2|43530.2|43510.2|43526.3|43506.3|0
1736930740000|2025-01-15 08:45:40|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|5
1736930750000|2025-01-15 08:45:50|43530.2|43510.2|43532.7|43512.7|43535.2|43515.2|43530.2|43510.2|0
1736930760000|2025-01-15 08:46:00|43531.6|43511.6|43527.7|43507.7|43531.6|43511.6|43526.6|43506.6|3
1736930770000|2025-01-15 08:46:10|43524.1|43504.1|43522.7|43502.7|43524.1|43504.1|43521.6|43501.6|0
1736930790000|2025-01-15 08:46:30|43517.7|43497.7|43512.7|43492.7|43517.7|43497.7|43512.7|43492.7|0
1736930800000|2025-01-15 08:46:40|43513.8|43493.8|43516.6|43496.6|43516.6|43496.6|43512.7|43492.7|1
1736930810000|2025-01-15 08:46:50|43515.2|43495.2|43511.6|43491.6|43515.2|43495.2|43511.6|43491.6|0
1736930820000|2025-01-15 08:47:00|43509.1|43489.1|43511.6|43491.6|43511.6|43491.6|43509.1|43489.1|0
1736930830000|2025-01-15 08:47:10|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|43509.1|43489.1|0
1736930840000|2025-01-15 08:47:20|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|0
1736930850000|2025-01-15 08:47:30|43506.6|43486.6|43502.9|43482.9|43507.9|43487.9|43502.9|43482.9|30
1736930860000|2025-01-15 08:47:40|43504.1|43484.1|43507.9|43487.9|43507.9|43487.9|43504.1|43484.1|1
1736930870000|2025-01-15 08:47:50|43509.1|43489.1|43507.9|43487.9|43511.6|43491.6|43507.9|43487.9|3
1736930900000|2025-01-15 08:48:20|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|1
1736930910000|2025-01-15 08:48:30|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|43502.9|43482.9|0
1736930920000|2025-01-15 08:48:40|43500.4|43480.4|43502.9|43482.9|43502.9|43482.9|43500.4|43480.4|5
1736930950000|2025-01-15 08:49:10|||||||||5
1736930960000|2025-01-15 08:49:20|43504.1|43484.1|43502.9|43482.9|43504.1|43484.1|43502.9|43482.9|5
1736930970000|2025-01-15 08:49:30|43503|43483|43505.5|43485.5|43508|43488|43503|43483|4
1736930980000|2025-01-15 08:49:40|43503|43483|43498|43478|43503|43483|43498|43478|3
1736930990000|2025-01-15 08:49:50|43496.8|43476.8|43498|43478|43498|43478|43495.5|43475.5|3
1736931000000|2025-01-15 08:50:00|43496.8|43476.8|43493|43473|43498|43478|43493|43473|10
1736931020000|2025-01-15 08:50:20|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|1
1736931030000|2025-01-15 08:50:30|43493|43473|43493|43473|43493|43473|43493|43473|1
1736931040000|2025-01-15 08:50:40|43494.1|43474.1|43500.5|43480.5|43501.8|43481.8|43494.1|43474.1|1
1736931050000|2025-01-15 08:50:50|43501.8|43481.8|43503|43483|43503|43483|43500.5|43480.5|0
1736931060000|2025-01-15 08:51:00|43505.5|43485.5|43516.6|43496.6|43516.6|43496.6|43505.5|43485.5|0
1736931070000|2025-01-15 08:51:10|43518|43498|43515.5|43495.5|43518|43498|43515.5|43495.5|0
1736931080000|2025-01-15 08:51:20|43513|43493|43510.5|43490.5|43513|43493|43510.5|43490.5|14
1736931090000|2025-01-15 08:51:30|43512.7|43492.7|43519.3|43499.3|43519.3|43499.3|43512.7|43492.7|19
1736931100000|2025-01-15 08:51:40|43518.2|43498.2|43516.8|43496.8|43518.2|43498.2|43516.8|43496.8|0
1736931110000|2025-01-15 08:51:50|43518|43498|43518|43498|43518|43498|43518|43498|0
1736931120000|2025-01-15 08:52:00|43519.3|43499.3|43518|43498|43519.3|43499.3|43518|43498|12
1736931150000|2025-01-15 08:52:30|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43510.5|43490.5|1
1736931160000|2025-01-15 08:52:40|43505.5|43485.5|43508|43488|43510.5|43490.5|43505.5|43485.5|0
1736931170000|2025-01-15 08:52:50|43510.5|43490.5|43508|43488|43510.5|43490.5|43508|43488|0
1736931180000|2025-01-15 08:53:00|43510.5|43490.5|43508|43488|43510.5|43490.5|43508|43488|0
1736931190000|2025-01-15 08:53:10|43509.1|43489.1|43503|43483|43510.5|43490.5|43503|43483|1
1736931200000|2025-01-15 08:53:20|43501.8|43481.8|43503|43483|43503|43483|43500.5|43480.5|1
1736931210000|2025-01-15 08:53:30|43498|43478|43496.8|43476.8|43498|43478|43496.8|43476.8|0
1736931220000|2025-01-15 08:53:40|43495.7|43475.7|43496.8|43476.8|43496.8|43476.8|43495.7|43475.7|0
1736931250000|2025-01-15 08:54:10|43495.7|43475.7|43494.3|43474.3|43495.7|43475.7|43494.3|43474.3|0
1736931260000|2025-01-15 08:54:20|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|2
1736931280000|2025-01-15 08:54:40|43494.3|43474.3|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|0
1736931290000|2025-01-15 08:54:50|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|43496.8|43476.8|1
1736931300000|2025-01-15 08:55:00|43494.3|43474.3|43494.1|43474.1|43494.3|43474.3|43493|43473|3
1736931310000|2025-01-15 08:55:10|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|0
1736931320000|2025-01-15 08:55:20|43498|43478|43498|43478|43498|43478|43498|43478|1
1736931330000|2025-01-15 08:55:30|43499.3|43479.3|43503|43483|43503|43483|43499.3|43479.3|3
1736931340000|2025-01-15 08:55:40|43498|43478|43498|43478|43498|43478|43498|43478|5
1736931360000|2025-01-15 08:56:00|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|0
1736931370000|2025-01-15 08:56:10|43493|43473|43493|43473|43493|43473|43493|43473|3
1736931380000|2025-01-15 08:56:20|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|0
1736931390000|2025-01-15 08:56:30|43491.6|43471.6|43495.5|43475.5|43495.5|43475.5|43490.5|43470.5|5
1736931400000|2025-01-15 08:56:40|43493|43473|43493|43473|43494.1|43474.1|43493|43473|0
1736931410000|2025-01-15 08:56:50|43494.1|43474.1|43493|43473|43495.5|43475.5|43493|43473|0
1736931430000|2025-01-15 08:57:10|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43493|43473|0
1736931440000|2025-01-15 08:57:20|43498|43478|43498|43478|43498|43478|43496.8|43476.8|0
1736931450000|2025-01-15 08:57:30|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|0
1736931460000|2025-01-15 08:57:40|43496.6|43476.6|43494.3|43474.3|43496.6|43476.6|43494.3|43474.3|5
1736931470000|2025-01-15 08:57:50|43493|43473|43491.6|43471.6|43494.1|43474.1|43490.5|43470.5|2
1736931480000|2025-01-15 08:58:00|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|0
1736931490000|2025-01-15 08:58:10|43499.1|43479.1|43500.5|43480.5|43500.5|43480.5|43499.1|43479.1|1
1736931510000|2025-01-15 08:58:30|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|0
1736931520000|2025-01-15 08:58:40|43498|43478|43498|43478|43498|43478|43498|43478|0
1736931530000|2025-01-15 08:58:50|43496.8|43476.8|43495.5|43475.5|43496.8|43476.8|43495.5|43475.5|6
1736931550000|2025-01-15 08:59:10|||||||||3
1736931560000|2025-01-15 08:59:20|43493|43473|43495.5|43475.5|43495.5|43475.5|43493|43473|1
1736931570000|2025-01-15 08:59:30|43493|43473|43498|43478|43498|43478|43493|43473|0
1736931590000|2025-01-15 08:59:50|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43498|43478|1
1736931600000|2025-01-15 09:00:00|43498|43478|43500.5|43480.5|43500.5|43480.5|43498|43478|4
1736931610000|2025-01-15 09:00:10|43501.6|43481.6|43490.5|43470.5|43504.1|43484.1|43485.5|43465.5|16
1736931620000|2025-01-15 09:00:20|43491.6|43471.6|43485.5|43465.5|43493|43473|43485.5|43465.5|5
1736931630000|2025-01-15 09:00:30|43488|43468|43479.1|43459.1|43488|43468|43477.7|43457.7|2
1736931640000|2025-01-15 09:00:40|43478|43458|43454.3|43434.3|43479.1|43459.1|43450.5|43430.5|20
1736931650000|2025-01-15 09:00:50|43453|43433|43473|43453|43473|43453|43453|43433|25
1736931660000|2025-01-15 09:01:00|43470.7|43450.7|43463|43443|43470.7|43450.7|43460.7|43440.7|13
1736931670000|2025-01-15 09:01:10|43460.2|43440.2|43423|43403|43460.2|43440.2|43418|43398|31
1736931680000|2025-01-15 09:01:20|43416.8|43396.8|43408.2|43388.2|43416.8|43396.8|43405.7|43385.7|41
1736931690000|2025-01-15 09:01:30|43410.7|43390.7|43411.8|43391.8|43411.8|43391.8|43410.7|43390.7|3
1736931700000|2025-01-15 09:01:40|43409.3|43389.3|43413|43393|43413|43393|43409.3|43389.3|3
1736931710000|2025-01-15 09:01:50|43414.1|43394.1|43410.5|43390.5|43414.1|43394.1|43410.5|43390.5|12
1736931720000|2025-01-15 09:02:00|43408|43388|43383|43363|43408|43388|43380.5|43360.5|28
1736931730000|2025-01-15 09:02:10|43384.4|43364.4|43360.7|43340.7|43384.4|43364.4|43359.6|43339.6|26
1736931740000|2025-01-15 09:02:20|43363.2|43343.2|43355.7|43335.7|43363.2|43343.2|43350.7|43330.7|21
1736931750000|2025-01-15 09:02:30|43352.1|43332.1|43359.4|43339.4|43361.9|43341.9|43352.1|43332.1|12
1736931760000|2025-01-15 09:02:40|||||||||1
1736931770000|2025-01-15 09:02:50|43361.9|43341.9|43363.2|43343.2|43364.4|43344.4|43361.9|43341.9|6
1736931780000|2025-01-15 09:03:00|43361.9|43341.9|43363.2|43343.2|43363.2|43343.2|43361.9|43341.9|3
1736931790000|2025-01-15 09:03:10|43365.7|43345.7|43368.2|43348.2|43368.2|43348.2|43365.7|43345.7|2
1736931800000|2025-01-15 09:03:20|43370.7|43350.7|43367.1|43347.1|43370.7|43350.7|43365.7|43345.7|2
1736931810000|2025-01-15 09:03:30|43365.7|43345.7|43373.2|43353.2|43373.2|43353.2|43365.7|43345.7|6
1736931820000|2025-01-15 09:03:40|43374.4|43354.4|43380.7|43360.7|43380.7|43360.7|43374.4|43354.4|0
1736931830000|2025-01-15 09:03:50|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43375.7|43355.7|0
1736931840000|2025-01-15 09:04:00|43379.4|43359.4|43380.7|43360.7|43380.7|43360.7|43378|43358|3
1736931850000|2025-01-15 09:04:10|43383.2|43363.2|43395.5|43375.5|43395.5|43375.5|43383.2|43363.2|10
1736931860000|2025-01-15 09:04:20|43399.4|43379.4|43398.5|43378.5|43400.7|43380.7|43398.5|43378.5|5
1736931870000|2025-01-15 09:04:30|43399.6|43379.6|43400.7|43380.7|43400.7|43380.7|43397.1|43377.1|0
1736931880000|2025-01-15 09:04:40|43403.2|43383.2|43404.4|43384.4|43404.4|43384.4|43403.2|43383.2|0
1736931890000|2025-01-15 09:04:50|43401.9|43381.9|43405.7|43385.7|43408.2|43388.2|43401.9|43381.9|2
1736931900000|2025-01-15 09:05:00|43407.1|43387.1|43403.2|43383.2|43408.2|43388.2|43403.2|43383.2|4
1736931910000|2025-01-15 09:05:10|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|5
1736931920000|2025-01-15 09:05:20|43403.2|43383.2|43400.7|43380.7|43403.2|43383.2|43399.4|43379.4|0
1736931930000|2025-01-15 09:05:30|43398.2|43378.2|43394.6|43374.6|43400.7|43380.7|43394.6|43374.6|2
1736931940000|2025-01-15 09:05:40|43393.2|43373.2|43391.9|43371.9|43393.2|43373.2|43388.2|43368.2|3
1736931950000|2025-01-15 09:05:50|43393.2|43373.2|43393.2|43373.2|43393.2|43373.2|43393.2|43373.2|0
1736931960000|2025-01-15 09:06:00|43395.7|43375.7|43404.4|43384.4|43404.4|43384.4|43395.7|43375.7|2
1736931970000|2025-01-15 09:06:10|43406.9|43386.9|43410.7|43390.7|43410.7|43390.7|43406.9|43386.9|0
1736931980000|2025-01-15 09:06:20|43414.4|43394.4|43413.2|43393.2|43418.2|43398.2|43413.2|43393.2|5
1736931990000|2025-01-15 09:06:30|43415.7|43395.7|43418.2|43398.2|43418.2|43398.2|43413.2|43393.2|2
1736932000000|2025-01-15 09:06:40|43419.4|43399.4|43425.7|43405.7|43425.7|43405.7|43419.4|43399.4|7
1736932010000|2025-01-15 09:06:50|43426.9|43406.9|43434.4|43414.4|43434.4|43414.4|43426.9|43406.9|10
1736932020000|2025-01-15 09:07:00|43436.9|43416.9|43449.4|43429.4|43449.4|43429.4|43436.9|43416.9|8
1736932040000|2025-01-15 09:07:20|43443.2|43423.2|43438.2|43418.2|43443.2|43423.2|43438.2|43418.2|3
1736932050000|2025-01-15 09:07:30|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|0
1736932060000|2025-01-15 09:07:40|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|43438.2|43418.2|1
1736932070000|2025-01-15 09:07:50|43441.9|43421.9|43453|43433|43453|43433|43441.9|43421.9|20
1736932080000|2025-01-15 09:08:00|43455.5|43435.5|43458|43438|43458|43438|43451.9|43431.9|4
1736932090000|2025-01-15 09:08:10|43453.5|43433.5|43438.2|43418.2|43453.5|43433.5|43438.2|43418.2|21
1736932100000|2025-01-15 09:08:20|43435.7|43415.7|43430.7|43410.7|43435.7|43415.7|43430.7|43410.7|1
1736932110000|2025-01-15 09:08:30|||||||||10
1736932120000|2025-01-15 09:08:40|43435.3|43415.3|43448.2|43428.2|43448.2|43428.2|43435.3|43415.3|1
1736932130000|2025-01-15 09:08:50|43449.6|43429.6|43445.7|43425.7|43453.2|43433.2|43440.7|43420.7|5
1736932140000|2025-01-15 09:09:00|43448.2|43428.2|43443.2|43423.2|43448.2|43428.2|43443.2|43423.2|3
1736932150000|2025-01-15 09:09:10|43440.5|43420.5|43428.2|43408.2|43440.5|43420.5|43428.2|43408.2|6
1736932160000|2025-01-15 09:09:20|43425.7|43405.7|43430.7|43410.7|43430.7|43410.7|43425.7|43405.7|1
1736932170000|2025-01-15 09:09:30|43438.2|43418.2|43439.4|43419.4|43440.7|43420.7|43438.2|43418.2|2
1736932180000|2025-01-15 09:09:40|43440.7|43420.7|43433.2|43413.2|43440.7|43420.7|43432.1|43412.1|1
1736932190000|2025-01-15 09:09:50|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43431.9|43411.9|2
1736932200000|2025-01-15 09:10:00|43438.2|43418.2|43441.9|43421.9|43441.9|43421.9|43438.2|43418.2|3
1736932210000|2025-01-15 09:10:10|43443.2|43423.2|43440.7|43420.7|43443.2|43423.2|43440.7|43420.7|1
1736932220000|2025-01-15 09:10:20|43438.2|43418.2|43411.9|43391.9|43438.2|43418.2|43409.4|43389.4|14
1736932230000|2025-01-15 09:10:30|43413.2|43393.2|43423.2|43403.2|43423.2|43403.2|43413.2|43393.2|2
1736932240000|2025-01-15 09:10:40|43424.4|43404.4|43428.2|43408.2|43430.7|43410.7|43424.4|43404.4|3
1736932250000|2025-01-15 09:10:50|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|0
1736932260000|2025-01-15 09:11:00|43434.4|43414.4|43433.2|43413.2|43434.6|43414.6|43433.2|43413.2|6
1736932270000|2025-01-15 09:11:10|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|43435.7|43415.7|1
1736932280000|2025-01-15 09:11:20|43438.2|43418.2|43445.7|43425.7|43445.7|43425.7|43438.2|43418.2|8
1736932290000|2025-01-15 09:11:30|43444.6|43424.6|43440.7|43420.7|43444.6|43424.6|43440.7|43420.7|0
1736932300000|2025-01-15 09:11:40|43442.1|43422.1|43443.2|43423.2|43443.2|43423.2|43440.7|43420.7|1
1736932310000|2025-01-15 09:11:50|43442.1|43422.1|43445.7|43425.7|43445.7|43425.7|43440.7|43420.7|11
1736932320000|2025-01-15 09:12:00|43446.9|43426.9|43450.7|43430.7|43450.7|43430.7|43446.9|43426.9|1
1736932330000|2025-01-15 09:12:10|43451.9|43431.9|43450.7|43430.7|43453.2|43433.2|43450.7|43430.7|0
1736932340000|2025-01-15 09:12:20|43453.2|43433.2|43450.7|43430.7|43453.2|43433.2|43450.7|43430.7|0
1736932350000|2025-01-15 09:12:30|43453.2|43433.2|43450.7|43430.7|43454.4|43434.4|43450.7|43430.7|4
1736932360000|2025-01-15 09:12:40|43448.2|43428.2|43459.4|43439.4|43459.4|43439.4|43448.2|43428.2|3
1736932370000|2025-01-15 09:12:50|43458.2|43438.2|43448.2|43428.2|43458.2|43438.2|43448.2|43428.2|5
1736932380000|2025-01-15 09:13:00|43445.7|43425.7|43438.2|43418.2|43448.2|43428.2|43438.2|43418.2|0
1736932390000|2025-01-15 09:13:10|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|1
1736932400000|2025-01-15 09:13:20|43432.1|43412.1|43428.2|43408.2|43433.2|43413.2|43428.2|43408.2|0
1736932410000|2025-01-15 09:13:30|43429.6|43409.6|43430.7|43410.7|43430.7|43410.7|43428.2|43408.2|11
1736932420000|2025-01-15 09:13:40|43428.2|43408.2|43430.7|43410.7|43430.7|43410.7|43425.7|43405.7|1
1736932430000|2025-01-15 09:13:50|43433.2|43413.2|43435.7|43415.7|43435.7|43415.7|43433.2|43413.2|7
1736932440000|2025-01-15 09:14:00|43434.6|43414.6|43438.2|43418.2|43438.2|43418.2|43434.6|43414.6|5
1736932450000|2025-01-15 09:14:10|43435.7|43415.7|43434.6|43414.6|43435.7|43415.7|43434.6|43414.6|1
1736932460000|2025-01-15 09:14:20|43433.2|43413.2|43436.9|43416.9|43436.9|43416.9|43433.2|43413.2|0
1736932470000|2025-01-15 09:14:30|43435.8|43415.8|43433.3|43413.3|43436.9|43416.9|43433.3|43413.3|1
1736932480000|2025-01-15 09:14:40|||||||||1
1736932490000|2025-01-15 09:14:50|43432.1|43412.1|43428.3|43408.3|43432.1|43412.1|43428.3|43408.3|6
1736932500000|2025-01-15 09:15:00|43430.8|43410.8|43430.8|43410.8|43433.3|43413.3|43425.8|43405.8|4
1736932510000|2025-01-15 09:15:10|43433.3|43413.3|43430.8|43410.8|43435.8|43415.8|43430.8|43410.8|5
1736932520000|2025-01-15 09:15:20|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|1
1736932530000|2025-01-15 09:15:30|43428.3|43408.3|43429.6|43409.6|43429.6|43409.6|43428.3|43408.3|0
1736932540000|2025-01-15 09:15:40|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|7
1736932550000|2025-01-15 09:15:50|43433.3|43413.3|43438.3|43418.3|43440.8|43420.8|43433.3|43413.3|9
1736932560000|2025-01-15 09:16:00|43440.8|43420.8|43438.3|43418.3|43440.8|43420.8|43438.3|43418.3|0
1736932570000|2025-01-15 09:16:10|43440.8|43420.8|43443.3|43423.3|43443.3|43423.3|43438.3|43418.3|0
1736932580000|2025-01-15 09:16:20|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|3
1736932590000|2025-01-15 09:16:30|43453.3|43433.3|43453.3|43433.3|43455.8|43435.8|43452.1|43432.1|6
1736932600000|2025-01-15 09:16:40|43454.4|43434.4|43463.3|43443.3|43463.3|43443.3|43454.4|43434.4|1
1736932610000|2025-01-15 09:16:50|43464.4|43444.4|43465.8|43445.8|43466.9|43446.9|43464.4|43444.4|5
1736932620000|2025-01-15 09:17:00|43462.1|43442.1|43448.3|43428.3|43462.1|43442.1|43448.3|43428.3|4
1736932630000|2025-01-15 09:17:10|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|0
1736932640000|2025-01-15 09:17:20|43445.8|43425.8|43455.8|43435.8|43455.8|43435.8|43445.8|43425.8|10
1736932650000|2025-01-15 09:17:30|43458.3|43438.3|43455.8|43435.8|43458.3|43438.3|43455.8|43435.8|6
1736932660000|2025-01-15 09:17:40|43456.9|43436.9|43463.3|43443.3|43463.3|43443.3|43455.8|43435.8|1
1736932680000|2025-01-15 09:18:00|43464.6|43444.6|43465.8|43445.8|43465.8|43445.8|43464.6|43444.6|0
1736932700000|2025-01-15 09:18:20|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|3
1736932720000|2025-01-15 09:18:40|43465.8|43445.8|43483.3|43463.3|43483.3|43463.3|43465.8|43445.8|4
1736932730000|2025-01-15 09:18:50|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|1
1736932750000|2025-01-15 09:19:10|43492.1|43472.1|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|5
1736932760000|2025-01-15 09:19:20|43494.4|43474.4|43493.3|43473.3|43494.4|43474.4|43493.3|43473.3|2
1736932770000|2025-01-15 09:19:30|43492.1|43472.1|43490.8|43470.8|43492.1|43472.1|43490.8|43470.8|1
1736932780000|2025-01-15 09:19:40|43491.9|43471.9|43493.3|43473.3|43493.3|43473.3|43491.9|43471.9|0
1736932790000|2025-01-15 09:19:50|43495.8|43475.8|43498.3|43478.3|43498.3|43478.3|43495.8|43475.8|1
1736932800000|2025-01-15 09:20:00|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|0
1736932810000|2025-01-15 09:20:10|43508.3|43488.3|43505.8|43485.8|43513.3|43493.3|43505.8|43485.8|13
1736932820000|2025-01-15 09:20:20|43504.6|43484.6|43495.8|43475.8|43505.8|43485.8|43495.8|43475.8|1
1736932830000|2025-01-15 09:20:30|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|5
1736932840000|2025-01-15 09:20:40|43491.9|43471.9|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|0
1736932850000|2025-01-15 09:20:50|43491.9|43471.9|43495.8|43475.8|43495.8|43475.8|43490.8|43470.8|2
1736932870000|2025-01-15 09:21:10|43498.3|43478.3|43493.3|43473.3|43498.3|43478.3|43491.9|43471.9|5
1736932880000|2025-01-15 09:21:20|43496.9|43476.9|43503.3|43483.3|43503.3|43483.3|43495.8|43475.8|1
1736932890000|2025-01-15 09:21:30|43502.1|43482.1|43503.3|43483.3|43503.3|43483.3|43501.9|43481.9|0
1736932910000|2025-01-15 09:21:50|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43499.6|43479.6|0
1736932920000|2025-01-15 09:22:00|43498.3|43478.3|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|0
1736932930000|2025-01-15 09:22:10|43493.5|43473.5|43480.8|43460.8|43493.5|43473.5|43475.8|43455.8|34
1736932940000|2025-01-15 09:22:20|43478.3|43458.3|43485.8|43465.8|43485.8|43465.8|43478.3|43458.3|3
1736932950000|2025-01-15 09:22:30|43488.3|43468.3|43490.8|43470.8|43490.8|43470.8|43488.3|43468.3|9
1736932960000|2025-01-15 09:22:40|43493.3|43473.3|43495.8|43475.8|43495.8|43475.8|43493.3|43473.3|0
1736932970000|2025-01-15 09:22:50|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|1
1736932980000|2025-01-15 09:23:00|43492.1|43472.1|43505.8|43485.8|43505.8|43485.8|43492.1|43472.1|4
1736932990000|2025-01-15 09:23:10|43504.6|43484.6|43503.3|43483.3|43505.8|43485.8|43500.8|43480.8|2
1736933000000|2025-01-15 09:23:20|43500.8|43480.8|43503.3|43483.3|43505.8|43485.8|43500.8|43480.8|4
1736933010000|2025-01-15 09:23:30|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|6
1736933020000|2025-01-15 09:23:40|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|0
1736933030000|2025-01-15 09:23:50|43505.8|43485.8|43499.4|43479.4|43505.8|43485.8|43499.4|43479.4|3
1736933040000|2025-01-15 09:24:00|43498.3|43478.3|43495.8|43475.8|43498.3|43478.3|43495.8|43475.8|2
1736933050000|2025-01-15 09:24:10|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|43493.3|43473.3|0
1736933060000|2025-01-15 09:24:20|43492.1|43472.1|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|0
1736933070000|2025-01-15 09:24:30|43489.6|43469.6|43488.3|43468.3|43489.6|43469.6|43488.3|43468.3|0
1736933090000|2025-01-15 09:24:50|43489.4|43469.4|43490.8|43470.8|43490.8|43470.8|43489.4|43469.4|2
1736933100000|2025-01-15 09:25:00|43485.8|43465.8|43488.3|43468.3|43490.8|43470.8|43485.8|43465.8|8
1736933110000|2025-01-15 09:25:10|43485.8|43465.8|43488.3|43468.3|43488.3|43468.3|43485.8|43465.8|0
1736933120000|2025-01-15 09:25:20|43485.8|43465.8|43490.8|43470.8|43490.8|43470.8|43485.8|43465.8|2
1736933130000|2025-01-15 09:25:30|43491.9|43471.9|43495.8|43475.8|43495.8|43475.8|43491.9|43471.9|3
1736933140000|2025-01-15 09:25:40|43496.9|43476.9|43480.8|43460.8|43496.9|43476.9|43480.8|43460.8|35
1736933150000|2025-01-15 09:25:50|43481.9|43461.9|43483.3|43463.3|43485.8|43465.8|43481.9|43461.9|2
1736933160000|2025-01-15 09:26:00|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|43480.8|43460.8|3
1736933170000|2025-01-15 09:26:10|43478.5|43458.5|43468.3|43448.3|43478.5|43458.5|43468.3|43448.3|3
1736933180000|2025-01-15 09:26:20|||||||||4
1736933190000|2025-01-15 09:26:30|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|43473.3|43453.3|1
1736933200000|2025-01-15 09:26:40|43474.4|43454.4|43480.8|43460.8|43480.8|43460.8|43474.4|43454.4|0
1736933210000|2025-01-15 09:26:50|43478.3|43458.3|43483.3|43463.3|43483.3|43463.3|43478.3|43458.3|6
1736933220000|2025-01-15 09:27:00|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|3
1736933230000|2025-01-15 09:27:10|43485.8|43465.8|43493.3|43473.3|43493.3|43473.3|43485.8|43465.8|6
1736933240000|2025-01-15 09:27:20|43494.4|43474.4|43495.8|43475.8|43495.8|43475.8|43494.4|43474.4|3
1736933250000|2025-01-15 09:27:30|43496.9|43476.9|43500.8|43480.8|43500.8|43480.8|43496.9|43476.9|1
1736933260000|2025-01-15 09:27:40|43501.9|43481.9|43505.8|43485.8|43505.8|43485.8|43501.9|43481.9|6
1736933270000|2025-01-15 09:27:50|43508.3|43488.3|43507.2|43487.2|43508.3|43488.3|43507.2|43487.2|0
1736933280000|2025-01-15 09:28:00|43505.8|43485.8|43505.8|43485.8|43508.3|43488.3|43505.8|43485.8|8
1736933290000|2025-01-15 09:28:10|43503.5|43483.5|43500.8|43480.8|43503.5|43483.5|43500.8|43480.8|7
1736933300000|2025-01-15 09:28:20|43498.3|43478.3|43495.8|43475.8|43500.8|43480.8|43495.8|43475.8|0
1736933310000|2025-01-15 09:28:30|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|0
1736933320000|2025-01-15 09:28:40|43497.2|43477.2|43493.3|43473.3|43497.2|43477.2|43493.3|43473.3|0
1736933330000|2025-01-15 09:28:50|43494.4|43474.4|43495.8|43475.8|43495.8|43475.8|43494.4|43474.4|1
1736933340000|2025-01-15 09:29:00|43494.7|43474.7|43493.3|43473.3|43494.7|43474.7|43493.3|43473.3|0
1736933350000|2025-01-15 09:29:10|43494.4|43474.4|43498.3|43478.3|43498.3|43478.3|43494.4|43474.4|1
1736933360000|2025-01-15 09:29:20|43500.8|43480.8|43505.8|43485.8|43505.8|43485.8|43500.8|43480.8|2
1736933370000|2025-01-15 09:29:30|43503.3|43483.3|43505.8|43485.8|43505.8|43485.8|43503.3|43483.3|1
1736933380000|2025-01-15 09:29:40|43506.9|43486.9|43508.3|43488.3|43508.3|43488.3|43506.9|43486.9|0
1736933390000|2025-01-15 09:29:50|43509.4|43489.4|43513.3|43493.3|43513.3|43493.3|43509.4|43489.4|0
1736933400000|2025-01-15 09:30:00|43514.4|43494.4|43518.3|43498.3|43518.3|43498.3|43513.3|43493.3|2
1736933410000|2025-01-15 09:30:10|43520.8|43500.8|43525.8|43505.8|43527.2|43507.2|43520.8|43500.8|7
1736933420000|2025-01-15 09:30:20|43518.3|43498.3|43513.3|43493.3|43518.3|43498.3|43513.3|43493.3|1
1736933430000|2025-01-15 09:30:30|43510.8|43490.8|43507.2|43487.2|43510.8|43490.8|43507.2|43487.2|7
1736933440000|2025-01-15 09:30:40|||||||||5
1736933450000|2025-01-15 09:30:50|43504.7|43484.7|43500.8|43480.8|43504.7|43484.7|43500.8|43480.8|15
1736933460000|2025-01-15 09:31:00|43501.9|43481.9|43503.3|43483.3|43503.3|43483.3|43501.9|43481.9|3
1736933470000|2025-01-15 09:31:10|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|0
1736933480000|2025-01-15 09:31:20|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1736933500000|2025-01-15 09:31:40|43500.8|43480.8|43499.7|43479.7|43500.8|43480.8|43499.7|43479.7|7
1736933510000|2025-01-15 09:31:50|43497.2|43477.2|43497.2|43477.2|43497.2|43477.2|43493.3|43473.3|2
1736933520000|2025-01-15 09:32:00|43498.3|43478.3|43511.9|43491.9|43511.9|43491.9|43498.3|43478.3|6
1736933530000|2025-01-15 09:32:10|||||||||1
1736933540000|2025-01-15 09:32:20|43508.3|43488.3|43509.4|43489.4|43509.4|43489.4|43508.3|43488.3|8
1736933550000|2025-01-15 09:32:30|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|1
1736933560000|2025-01-15 09:32:40|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|7
1736933570000|2025-01-15 09:32:50|43502.2|43482.2|43500.8|43480.8|43503.3|43483.3|43500.8|43480.8|0
1736933580000|2025-01-15 09:33:00|43501.9|43481.9|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|0
1736933590000|2025-01-15 09:33:10|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43498.3|43478.3|3
1736933600000|2025-01-15 09:33:20|43502.2|43482.2|43501.9|43481.9|43502.2|43482.2|43500.8|43480.8|0
1736933610000|2025-01-15 09:33:30|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|1
1736933620000|2025-01-15 09:33:40|43504.4|43484.4|43505.8|43485.8|43507.2|43487.2|43504.4|43484.4|0
1736933630000|2025-01-15 09:33:50|43506.9|43486.9|43507.2|43487.2|43508.3|43488.3|43506.9|43486.9|0
1736933640000|2025-01-15 09:34:00|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|3
1736933650000|2025-01-15 09:34:10|43503.3|43483.3|43504.4|43484.4|43504.4|43484.4|43503.3|43483.3|3
1736933660000|2025-01-15 09:34:20|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|0
1736933670000|2025-01-15 09:34:30|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|43506.9|43486.9|1
1736933680000|2025-01-15 09:34:40|43505.8|43485.8|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|0
1736933690000|2025-01-15 09:34:50|43507.2|43487.2|43508.3|43488.3|43508.3|43488.3|43505.8|43485.8|0
1736933700000|2025-01-15 09:35:00|43505.8|43485.8|43495.8|43475.8|43505.8|43485.8|43495.8|43475.8|5
1736933710000|2025-01-15 09:35:10|43498.3|43478.3|43503.3|43483.3|43503.3|43483.3|43498.3|43478.3|2
1736933720000|2025-01-15 09:35:20|43502.2|43482.2|43500.8|43480.8|43502.2|43482.2|43500.8|43480.8|0
1736933740000|2025-01-15 09:35:40|43501.9|43481.9|43503.3|43483.3|43505.8|43485.8|43501.9|43481.9|0
1736933750000|2025-01-15 09:35:50|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|43505.8|43485.8|2
1736933760000|2025-01-15 09:36:00|43503.3|43483.3|43500.8|43480.8|43503.3|43483.3|43498.3|43478.3|9
1736933770000|2025-01-15 09:36:10|||||||||9
1736933780000|2025-01-15 09:36:20|43501.9|43481.9|43504.4|43484.4|43505.6|43485.6|43501.9|43481.9|17
1736933790000|2025-01-15 09:36:30|43506.9|43486.9|43520.8|43500.8|43520.8|43500.8|43506.9|43486.9|9
1736933800000|2025-01-15 09:36:40|43522.2|43502.2|43520.8|43500.8|43522.2|43502.2|43520.8|43500.8|11
1736933810000|2025-01-15 09:36:50|43518.3|43498.3|43520.8|43500.8|43520.8|43500.8|43518.3|43498.3|3
1736933820000|2025-01-15 09:37:00|43523.3|43503.3|43528.3|43508.3|43528.3|43508.3|43523.3|43503.3|3
1736933840000|2025-01-15 09:37:20|43533.3|43513.3|43528.3|43508.3|43533.3|43513.3|43528.3|43508.3|0
1736933850000|2025-01-15 09:37:30|43529.4|43509.4|43530.8|43510.8|43530.8|43510.8|43529.4|43509.4|0
1736933860000|2025-01-15 09:37:40|43531.9|43511.9|43531.9|43511.9|43533.3|43513.3|43530.8|43510.8|0
1736933870000|2025-01-15 09:37:50|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|0
1736933880000|2025-01-15 09:38:00|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|4
1736933890000|2025-01-15 09:38:10|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|2
1736933900000|2025-01-15 09:38:20|43530.8|43510.8|43533.3|43513.3|43533.3|43513.3|43530.8|43510.8|0
1736933920000|2025-01-15 09:38:40|43532.2|43512.2|43533.3|43513.3|43533.3|43513.3|43530.8|43510.8|1
1736933940000|2025-01-15 09:39:00|43530.8|43510.8|43523.3|43503.3|43530.8|43510.8|43523.3|43503.3|1
1736933950000|2025-01-15 09:39:10|43518.3|43498.3|43523.3|43503.3|43523.3|43503.3|43518.3|43498.3|2
1736933960000|2025-01-15 09:39:20|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|1
1736933980000|2025-01-15 09:39:40|43519.4|43499.4|43515.8|43495.8|43519.4|43499.4|43515.8|43495.8|2
1736933990000|2025-01-15 09:39:50|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|43518.3|43498.3|1
1736934000000|2025-01-15 09:40:00|43517.2|43497.2|43510.8|43490.8|43517.2|43497.2|43510.8|43490.8|0
1736934020000|2025-01-15 09:40:20|43505.8|43485.8|43499.7|43479.7|43505.8|43485.8|43499.7|43479.7|2
1736934030000|2025-01-15 09:40:30|43497.2|43477.2|43495.8|43475.8|43497.2|43477.2|43495.8|43475.8|3
1736934040000|2025-01-15 09:40:40|43494.4|43474.4|43490.8|43470.8|43494.4|43474.4|43490.8|43470.8|0
1736934050000|2025-01-15 09:40:50|43489.7|43469.7|43478.3|43458.3|43489.7|43469.7|43478.3|43458.3|9
1736934060000|2025-01-15 09:41:00|43477.2|43457.2|43478.3|43458.3|43478.3|43458.3|43477.2|43457.2|2
1736934070000|2025-01-15 09:41:10|43481.9|43461.9|43488.3|43468.3|43498.3|43478.3|43481.9|43461.9|4
1736934080000|2025-01-15 09:41:20|43487.2|43467.2|43485.8|43465.8|43487.2|43467.2|43483.3|43463.3|1
1736934090000|2025-01-15 09:41:30|43488.3|43468.3|43498.3|43478.3|43498.3|43478.3|43488.3|43468.3|6
1736934100000|2025-01-15 09:41:40|43500.8|43480.8|43498.3|43478.3|43500.8|43480.8|43498.3|43478.3|0
1736934110000|2025-01-15 09:41:50|43500.8|43480.8|43503.3|43483.3|43503.3|43483.3|43500.8|43480.8|6
1736934120000|2025-01-15 09:42:00|43505.8|43485.8|43513.3|43493.3|43513.3|43493.3|43505.8|43485.8|0
1736934130000|2025-01-15 09:42:10|43514.4|43494.4|43518.3|43498.3|43518.3|43498.3|43514.4|43494.4|0
1736934140000|2025-01-15 09:42:20|43520.8|43500.8|43530.8|43510.8|43530.8|43510.8|43520.8|43500.8|2
1736934150000|2025-01-15 09:42:30|43533.3|43513.3|43533.3|43513.3|43535.8|43515.8|43532.2|43512.2|4
1736934160000|2025-01-15 09:42:40|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|43535.8|43515.8|0
1736934170000|2025-01-15 09:42:50|||||||||4
1736934180000|2025-01-15 09:43:00|43534.7|43514.7|43523.3|43503.3|43534.7|43514.7|43523.3|43503.3|1
1736934190000|2025-01-15 09:43:10|43524.4|43504.4|43528.3|43508.3|43528.3|43508.3|43524.4|43504.4|1
1736934200000|2025-01-15 09:43:20|43527.2|43507.2|43528.3|43508.3|43530.8|43510.8|43526.9|43506.9|0
1736934210000|2025-01-15 09:43:30|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|43530.8|43510.8|5
1736934220000|2025-01-15 09:43:40|43533.3|43513.3|43535.8|43515.8|43535.8|43515.8|43533.3|43513.3|11
1736934230000|2025-01-15 09:43:50|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|4
1736934240000|2025-01-15 09:44:00|43530.8|43510.8|43538.3|43518.3|43538.3|43518.3|43530.8|43510.8|1
1736934250000|2025-01-15 09:44:10|43540.8|43520.8|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|2
1736934260000|2025-01-15 09:44:20|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|43543.3|43523.3|0
1736934300000|2025-01-15 09:45:00|43545.8|43525.8|43550.8|43530.8|43550.8|43530.8|43543.3|43523.3|6
1736934310000|2025-01-15 09:45:10|43553.1|43533.1|43560.8|43540.8|43560.8|43540.8|43553.1|43533.1|17
1736934320000|2025-01-15 09:45:20|||||||||1
1736934330000|2025-01-15 09:45:30|43559.4|43539.4|43558.3|43538.3|43559.4|43539.4|43558.3|43538.3|3
1736934340000|2025-01-15 09:45:40|43555.8|43535.8|43558.3|43538.3|43558.3|43538.3|43555.8|43535.8|0
1736934350000|2025-01-15 09:45:50|43560.8|43540.8|43563.3|43543.3|43563.3|43543.3|43560.8|43540.8|5
1736934360000|2025-01-15 09:46:00|43558.3|43538.3|43580.8|43560.8|43580.8|43560.8|43558.3|43538.3|9
1736934370000|2025-01-15 09:46:10|43579.7|43559.7|43578.3|43558.3|43580.8|43560.8|43578.3|43558.3|3
1736934380000|2025-01-15 09:46:20|43575.8|43555.8|43573.3|43553.3|43575.8|43555.8|43572|43552|7
1736934390000|2025-01-15 09:46:30|43570.8|43550.8|43569.7|43549.7|43570.8|43550.8|43569.7|43549.7|2
1736934400000|2025-01-15 09:46:40|43568.6|43548.6|43564.7|43544.7|43568.6|43548.6|43564.7|43544.7|0
1736934410000|2025-01-15 09:46:50|43567|43547|43564.5|43544.5|43567|43547|43563.3|43543.3|0
1736934420000|2025-01-15 09:47:00|43565.8|43545.8|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|1
1736934430000|2025-01-15 09:47:10|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|21
1736934440000|2025-01-15 09:47:20|||||||||2
1736934450000|2025-01-15 09:47:30|43577|43557|43578.3|43558.3|43578.3|43558.3|43577|43557|0
1736934460000|2025-01-15 09:47:40|43579.5|43559.5|43575.8|43555.8|43579.5|43559.5|43575.8|43555.8|1
1736934470000|2025-01-15 09:47:50|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|43578.3|43558.3|0
1736934480000|2025-01-15 09:48:00|43579.5|43559.5|43575.8|43555.8|43579.5|43559.5|43575.8|43555.8|1
1736934490000|2025-01-15 09:48:10|43573.3|43553.3|43564.7|43544.7|43573.3|43553.3|43564.7|43544.7|8
1736934500000|2025-01-15 09:48:20|43563.3|43543.3|43562.2|43542.2|43563.3|43543.3|43562.2|43542.2|0
1736934510000|2025-01-15 09:48:30|||||||||4
1736934520000|2025-01-15 09:48:40|43560.8|43540.8|43559.7|43539.7|43560.8|43540.8|43558.3|43538.3|0
1736934530000|2025-01-15 09:48:50|43557.2|43537.2|43553.3|43533.3|43557.2|43537.2|43553.3|43533.3|0
1736934540000|2025-01-15 09:49:00|43552.2|43532.2|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|2
1736934550000|2025-01-15 09:49:10|43549.5|43529.5|43557|43537|43557|43537|43549.5|43529.5|8
1736934560000|2025-01-15 09:49:20|43559.5|43539.5|43559.7|43539.7|43560.8|43540.8|43559.5|43539.5|27
1736934580000|2025-01-15 09:49:40|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|3
1736934590000|2025-01-15 09:49:50|43559.7|43539.7|43558.3|43538.3|43559.7|43539.7|43558.3|43538.3|1
1736934600000|2025-01-15 09:50:00|43555.8|43535.8|43558.3|43538.3|43558.3|43538.3|43555.8|43535.8|1
1736934620000|2025-01-15 09:50:20|43555.8|43535.8|43560.8|43540.8|43560.8|43540.8|43555.8|43535.8|11
1736934630000|2025-01-15 09:50:30|43562|43542|43563.3|43543.3|43563.3|43543.3|43562|43542|0
1736934640000|2025-01-15 09:50:40|43562|43542|43560.8|43540.8|43562|43542|43560.8|43540.8|0
1736934650000|2025-01-15 09:50:50|43562|43542|43560.8|43540.8|43563.3|43543.3|43560.8|43540.8|2
1736934660000|2025-01-15 09:51:00|43563.3|43543.3|43563.3|43543.3|43565.8|43545.8|43562|43542|12
1736934680000|2025-01-15 09:51:20|43568.3|43548.3|43563.3|43543.3|43568.3|43548.3|43563.3|43543.3|1
1736934690000|2025-01-15 09:51:30|43564.7|43544.7|43563.3|43543.3|43565.8|43545.8|43563.3|43543.3|0
1736934700000|2025-01-15 09:51:40|43564.5|43544.5|43563.3|43543.3|43565.8|43545.8|43563.3|43543.3|1
1736934710000|2025-01-15 09:51:50|43564.5|43544.5|43570.8|43550.8|43570.8|43550.8|43564.5|43544.5|6
1736934720000|2025-01-15 09:52:00|||||||||2
1736934730000|2025-01-15 09:52:10|43573.3|43553.3|43585.8|43565.8|43585.8|43565.8|43573.3|43553.3|8
1736934740000|2025-01-15 09:52:20|43584.7|43564.7|43588.3|43568.3|43588.3|43568.3|43584.7|43564.7|4
1736934750000|2025-01-15 09:52:30|43589.7|43569.7|43600.8|43580.8|43600.8|43580.8|43589.7|43569.7|10
1736934760000|2025-01-15 09:52:40|43602|43582|43600.8|43580.8|43602|43582|43600.8|43580.8|2
1736934770000|2025-01-15 09:52:50|||||||||4
1736934780000|2025-01-15 09:53:00|||||||||2
1736934790000|2025-01-15 09:53:10|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|3
1736934800000|2025-01-15 09:53:20|||||||||2
1736934820000|2025-01-15 09:53:40|||||||||6
1736934830000|2025-01-15 09:53:50|43600.8|43580.8|43603.3|43583.3|43603.3|43583.3|43600.8|43580.8|0
1736934850000|2025-01-15 09:54:10|43605.8|43585.8|43608.3|43588.3|43608.3|43588.3|43605.8|43585.8|1
1736934860000|2025-01-15 09:54:20|43607.2|43587.2|43610.8|43590.8|43610.8|43590.8|43605.8|43585.8|8
1736934870000|2025-01-15 09:54:30|43613.3|43593.3|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|1
1736934900000|2025-01-15 09:55:00|||||||||4
1736934910000|2025-01-15 09:55:10|43617.2|43597.2|43615.8|43595.8|43618.3|43598.3|43615.8|43595.8|1
1736934920000|2025-01-15 09:55:20|43617.2|43597.2|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|1
1736934930000|2025-01-15 09:55:30|43625.6|43605.6|43633.3|43613.3|43633.3|43613.3|43625.6|43605.6|39
1736934940000|2025-01-15 09:55:40|43634.5|43614.5|43639.5|43619.5|43639.5|43619.5|43634.5|43614.5|6
1736934950000|2025-01-15 09:55:50|43640.8|43620.8|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|18
1736934960000|2025-01-15 09:56:00|43644.5|43624.5|43648.3|43628.3|43648.3|43628.3|43640.8|43620.8|12
1736934970000|2025-01-15 09:56:10|43649.5|43629.5|43648.3|43628.3|43649.5|43629.5|43648.3|43628.3|2
1736934980000|2025-01-15 09:56:20|43649.5|43629.5|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|4
1736934990000|2025-01-15 09:56:30|43655.8|43635.8|43655.8|43635.8|43658.3|43638.3|43655.8|43635.8|14
1736935000000|2025-01-15 09:56:40|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|3
1736935010000|2025-01-15 09:56:50|43649.7|43629.7|43648.3|43628.3|43649.7|43629.7|43648.3|43628.3|5
1736935020000|2025-01-15 09:57:00|43647.2|43627.2|43648.3|43628.3|43648.3|43628.3|43645.8|43625.8|0
1736935030000|2025-01-15 09:57:10|43649.5|43629.5|43648.3|43628.3|43650.8|43630.8|43645.8|43625.8|9
1736935050000|2025-01-15 09:57:30|43649.7|43629.7|43650.8|43630.8|43650.8|43630.8|43648.3|43628.3|5
1736935060000|2025-01-15 09:57:40|43648.3|43628.3|43647|43627|43648.3|43628.3|43647|43627|4
1736935070000|2025-01-15 09:57:50|43649.7|43629.7|43650.8|43630.8|43652|43632|43648.3|43628.3|7
1736935080000|2025-01-15 09:58:00|43652|43632|43647|43627|43652|43632|43647|43627|2
1736935090000|2025-01-15 09:58:10|43645.9|43625.9|43638.4|43618.4|43645.9|43625.9|43638.4|43618.4|0
1736935100000|2025-01-15 09:58:20|43640.9|43620.9|43638.4|43618.4|43640.9|43620.9|43638.4|43618.4|0
1736935110000|2025-01-15 09:58:30|43640.6|43620.6|43648.4|43628.4|43668.6|43648.6|43640.6|43620.6|91
1736935120000|2025-01-15 09:58:40|43649.5|43629.5|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|3
1736935130000|2025-01-15 09:58:50|43657|43637|43657|43637|43657|43637|43657|43637|0
1736935140000|2025-01-15 09:59:00|43655.6|43635.6|43658.4|43638.4|43658.4|43638.4|43655.6|43635.6|11
1736935150000|2025-01-15 09:59:10|||||||||1
1736935160000|2025-01-15 09:59:20|43657.2|43637.2|43653.4|43633.4|43657.2|43637.2|43652.2|43632.2|14
1736935180000|2025-01-15 09:59:40|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|43655.9|43635.9|0
1736935190000|2025-01-15 09:59:50|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|2
1736935200000|2025-01-15 10:00:00|43655.9|43635.9|43663.4|43643.4|43663.4|43643.4|43648.4|43628.4|32
1736935210000|2025-01-15 10:00:10|43664.5|43644.5|43664.7|43644.7|43668.4|43648.4|43664.5|43644.5|4
1736935220000|2025-01-15 10:00:20|43663.6|43643.6|43658.4|43638.4|43664.7|43644.7|43658.4|43638.4|9
1736935230000|2025-01-15 10:00:30|43660.9|43640.9|43663.4|43643.4|43663.4|43643.4|43660.9|43640.9|4
1736935240000|2025-01-15 10:00:40|43662.2|43642.2|43660.9|43640.9|43663.4|43643.4|43660.9|43640.9|11
1736935250000|2025-01-15 10:00:50|43659.7|43639.7|43657.2|43637.2|43659.7|43639.7|43657.2|43637.2|4
1736935260000|2025-01-15 10:01:00|43658.4|43638.4|43658.4|43638.4|43658.4|43638.4|43653.4|43633.4|11
1736935270000|2025-01-15 10:01:10|43660.9|43640.9|43665.9|43645.9|43665.9|43645.9|43660.9|43640.9|2
1736935280000|2025-01-15 10:01:20|43668.1|43648.1|43663.4|43643.4|43678.4|43658.4|43663.4|43643.4|37
1736935290000|2025-01-15 10:01:30|43664.5|43644.5|43670.9|43650.9|43673.4|43653.4|43664.5|43644.5|5
1736935300000|2025-01-15 10:01:40|43668.4|43648.4|43673.4|43653.4|43673.4|43653.4|43668.4|43648.4|2
1736935310000|2025-01-15 10:01:50|43672.2|43652.2|43673.4|43653.4|43673.4|43653.4|43670.9|43650.9|4
1736935320000|2025-01-15 10:02:00|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|2
1736935330000|2025-01-15 10:02:10|43666.1|43646.1|43658.4|43638.4|43666.1|43646.1|43658.4|43638.4|1
1736935340000|2025-01-15 10:02:20|43655.9|43635.9|43658.4|43638.4|43658.4|43638.4|43653.4|43633.4|2
1736935350000|2025-01-15 10:02:30|43660.9|43640.9|43670.9|43650.9|43670.9|43650.9|43660.9|43640.9|15
1736935360000|2025-01-15 10:02:40|43672.2|43652.2|43678.4|43658.4|43678.4|43658.4|43672.2|43652.2|2
1736935370000|2025-01-15 10:02:50|43680.9|43660.9|43690.9|43670.9|43690.9|43670.9|43680.9|43660.9|5
1736935380000|2025-01-15 10:03:00|43692|43672|43695.9|43675.9|43695.9|43675.9|43692|43672|8
1736935390000|2025-01-15 10:03:10|43694.7|43674.7|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|2
1736935400000|2025-01-15 10:03:20|43692|43672|43700.9|43680.9|43700.9|43680.9|43692|43672|13
1736935420000|2025-01-15 10:03:40|43702|43682|43700.9|43680.9|43703.4|43683.4|43700.9|43680.9|3
1736935430000|2025-01-15 10:03:50|43698.4|43678.4|43698.4|43678.4|43700.9|43680.9|43695.9|43675.9|5
1736935440000|2025-01-15 10:04:00|43697.2|43677.2|43700.9|43680.9|43700.9|43680.9|43695.9|43675.9|1
1736935450000|2025-01-15 10:04:10|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|18
1736935460000|2025-01-15 10:04:20|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|0
1736935470000|2025-01-15 10:04:30|43702.2|43682.2|43698.4|43678.4|43703.4|43683.4|43698.4|43678.4|6
1736935480000|2025-01-15 10:04:40|43697|43677|43707|43687|43707|43687|43695.9|43675.9|6
1736935490000|2025-01-15 10:04:50|43713.4|43693.4|43714.7|43694.7|43714.7|43694.7|43713.4|43693.4|14
1736935500000|2025-01-15 10:05:00|43713.4|43693.4|43710.9|43690.9|43713.4|43693.4|43708.4|43688.4|8
1736935510000|2025-01-15 10:05:10|43712.2|43692.2|43708.4|43688.4|43712.2|43692.2|43705.9|43685.9|7
1736935520000|2025-01-15 10:05:20|43707.2|43687.2|43705.9|43685.9|43709.5|43689.5|43705.9|43685.9|10
1736935530000|2025-01-15 10:05:30|43704.7|43684.7|43703.4|43683.4|43705.9|43685.9|43703.4|43683.4|5
1736935540000|2025-01-15 10:05:40|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|1
1736935550000|2025-01-15 10:05:50|43702.2|43682.2|43705.9|43685.9|43705.9|43685.9|43702.2|43682.2|4
1736935560000|2025-01-15 10:06:00|43707|43687|43718.4|43698.4|43718.4|43698.4|43707|43687|7
1736935570000|2025-01-15 10:06:10|43715.9|43695.9|43737|43717|43737|43717|43715.9|43695.9|94
1736935580000|2025-01-15 10:06:20|43739.5|43719.5|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|7
1736935590000|2025-01-15 10:06:30|43737|43717|43730.9|43710.9|43737|43717|43728.4|43708.4|3
1736935600000|2025-01-15 10:06:40|43728.4|43708.4|43712|43692|43728.4|43708.4|43712|43692|20
1736935610000|2025-01-15 10:06:50|43710.9|43690.9|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|1
1736935620000|2025-01-15 10:07:00|||||||||6
1736935630000|2025-01-15 10:07:10|43708.4|43688.4|43720.9|43700.9|43720.9|43700.9|43708.4|43688.4|13
1736935650000|2025-01-15 10:07:30|43723.4|43703.4|43719.5|43699.5|43723.4|43703.4|43719.5|43699.5|12
1736935660000|2025-01-15 10:07:40|43717|43697|43723.4|43703.4|43723.4|43703.4|43717|43697|11
1736935670000|2025-01-15 10:07:50|43718.4|43698.4|43710.9|43690.9|43718.4|43698.4|43710.9|43690.9|3
1736935680000|2025-01-15 10:08:00|43713.4|43693.4|43710.9|43690.9|43713.4|43693.4|43710.9|43690.9|0
1736935690000|2025-01-15 10:08:10|43712|43692|43710.9|43690.9|43713.4|43693.4|43710.9|43690.9|0
1736935700000|2025-01-15 10:08:20|43709.7|43689.7|43703.4|43683.4|43709.7|43689.7|43703.4|43683.4|6
1736935710000|2025-01-15 10:08:30|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|21
1736935720000|2025-01-15 10:08:40|43695.9|43675.9|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|1
1736935730000|2025-01-15 10:08:50|43690.9|43670.9|43685.9|43665.9|43690.9|43670.9|43685.9|43665.9|5
1736935740000|2025-01-15 10:09:00|43687.2|43667.2|43688.4|43668.4|43688.4|43668.4|43687.2|43667.2|22
1736935750000|2025-01-15 10:09:10|43689.5|43669.5|43693.4|43673.4|43693.4|43673.4|43689.5|43669.5|0
1736935760000|2025-01-15 10:09:20|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|2
1736935770000|2025-01-15 10:09:30|43693.6|43673.6|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|3
1736935780000|2025-01-15 10:09:40|43692.2|43672.2|43693.4|43673.4|43693.4|43673.4|43692.2|43672.2|1
1736935790000|2025-01-15 10:09:50|43690.9|43670.9|43685.9|43665.9|43690.9|43670.9|43685.9|43665.9|4
1736935800000|2025-01-15 10:10:00|43687.3|43667.3|43690.9|43670.9|43690.9|43670.9|43685.9|43665.9|5
1736935810000|2025-01-15 10:10:10|43692|43672|43695.9|43675.9|43695.9|43675.9|43692|43672|0
1736935820000|2025-01-15 10:10:20|43697|43677|43698.4|43678.4|43700.9|43680.9|43697|43677|3
1736935840000|2025-01-15 10:10:40|43697.3|43677.3|43695.9|43675.9|43698.4|43678.4|43695.9|43675.9|0
1736935850000|2025-01-15 10:10:50|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|43698.4|43678.4|0
1736935870000|2025-01-15 10:11:10|43695.9|43675.9|43698.4|43678.4|43698.4|43678.4|43695.9|43675.9|0
1736935880000|2025-01-15 10:11:20|43699.5|43679.5|43710.9|43690.9|43710.9|43690.9|43699.5|43679.5|8
1736935890000|2025-01-15 10:11:30|43708.4|43688.4|43698.4|43678.4|43708.4|43688.4|43698.4|43678.4|15
1736935900000|2025-01-15 10:11:40|43700.9|43680.9|43698.4|43678.4|43700.9|43680.9|43698.4|43678.4|1
1736935910000|2025-01-15 10:11:50|43695.9|43675.9|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|1
1736935920000|2025-01-15 10:12:00|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|0
1736935930000|2025-01-15 10:12:10|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|2
1736935940000|2025-01-15 10:12:20|43697|43677|43698.4|43678.4|43699.5|43679.5|43695.9|43675.9|3
1736935950000|2025-01-15 10:12:30|||||||||1
1736935960000|2025-01-15 10:12:40|43697.3|43677.3|43695.9|43675.9|43697.3|43677.3|43695.9|43675.9|2
1736935970000|2025-01-15 10:12:50|43694.8|43674.8|43689.8|43669.8|43694.8|43674.8|43689.8|43669.8|3
1736935980000|2025-01-15 10:13:00|43690.9|43670.9|43695.9|43675.9|43695.9|43675.9|43690.9|43670.9|5
1736935990000|2025-01-15 10:13:10|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|43700.9|43680.9|0
1736936000000|2025-01-15 10:13:20|||||||||2
1736936030000|2025-01-15 10:13:50|43703.4|43683.4|43703.4|43683.4|43705.9|43685.9|43703.4|43683.4|5
1736936040000|2025-01-15 10:14:00|43702.3|43682.3|43703.4|43683.4|43703.4|43683.4|43700.9|43680.9|3
1736936050000|2025-01-15 10:14:10|43702|43682|43703.4|43683.4|43703.4|43683.4|43700.9|43680.9|1
1736936060000|2025-01-15 10:14:20|43699.8|43679.8|43698.4|43678.4|43702.3|43682.3|43698.4|43678.4|4
1736936070000|2025-01-15 10:14:30|43699.5|43679.5|43698.4|43678.4|43703.4|43683.4|43698.4|43678.4|0
1736936080000|2025-01-15 10:14:40|43699.8|43679.8|43698.4|43678.4|43699.8|43679.8|43698.4|43678.4|0
1736936090000|2025-01-15 10:14:50|43700.6|43680.6|43703.4|43683.4|43703.4|43683.4|43700.6|43680.6|0
1736936100000|2025-01-15 10:15:00|43710.9|43690.9|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|5
1736936110000|2025-01-15 10:15:10|43713.6|43693.6|43710.9|43690.9|43713.6|43693.6|43710.9|43690.9|14
1736936120000|2025-01-15 10:15:20|43712|43692|43710.9|43690.9|43713.4|43693.4|43710.9|43690.9|0
1736936130000|2025-01-15 10:15:30|43709.8|43689.8|43705.9|43685.9|43709.8|43689.8|43705.9|43685.9|2
1736936140000|2025-01-15 10:15:40|43704.8|43684.8|43699.8|43679.8|43704.8|43684.8|43699.8|43679.8|1
1736936150000|2025-01-15 10:15:50|43698.4|43678.4|43679.8|43659.8|43698.4|43678.4|43679.8|43659.8|3
1736936160000|2025-01-15 10:16:00|43674.8|43654.8|43673.4|43653.4|43674.8|43654.8|43673.4|43653.4|1
1736936170000|2025-01-15 10:16:10|43674.5|43654.5|43668.4|43648.4|43674.8|43654.8|43668.4|43648.4|4
1736936180000|2025-01-15 10:16:20|43667.3|43647.3|43665.9|43645.9|43667.3|43647.3|43665.9|43645.9|2
1736936190000|2025-01-15 10:16:30|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|43660.9|43640.9|2
1736936200000|2025-01-15 10:16:40|43657.3|43637.3|43658.4|43638.4|43658.4|43638.4|43657.3|43637.3|6
1736936210000|2025-01-15 10:16:50|43660.9|43640.9|43658.4|43638.4|43660.9|43640.9|43658.4|43638.4|2
1736936220000|2025-01-15 10:17:00|43655.9|43635.9|43645.9|43625.9|43655.9|43635.9|43643.4|43623.4|3
1736936230000|2025-01-15 10:17:10|43643.4|43623.4|43648.4|43628.4|43648.4|43628.4|43643.4|43623.4|0
1736936240000|2025-01-15 10:17:20|43653.4|43633.4|43658.4|43638.4|43658.4|43638.4|43653.4|43633.4|6
1736936250000|2025-01-15 10:17:30|43657|43637|43653.4|43633.4|43657|43637|43653.4|43633.4|2
1736936270000|2025-01-15 10:17:50|||||||||1
1736936280000|2025-01-15 10:18:00|43650.9|43630.9|43652|43632|43652|43632|43650.9|43630.9|3
1736936290000|2025-01-15 10:18:10|43653.2|43633.2|43658.4|43638.4|43658.4|43638.4|43653.2|43633.2|4
1736936300000|2025-01-15 10:18:20|43659.5|43639.5|43660.9|43640.9|43663.4|43643.4|43659.5|43639.5|0
1736936310000|2025-01-15 10:18:30|43662.3|43642.3|43663.4|43643.4|43663.4|43643.4|43662.3|43642.3|5
1736936320000|2025-01-15 10:18:40|43664.8|43644.8|43665.9|43645.9|43665.9|43645.9|43664.8|43644.8|1
1736936330000|2025-01-15 10:18:50|43668.6|43648.6|43668.4|43648.4|43670.9|43650.9|43668.4|43648.4|5
1736936340000|2025-01-15 10:19:00|43669.5|43649.5|43665.9|43645.9|43669.5|43649.5|43665.9|43645.9|2
1736936350000|2025-01-15 10:19:10|43667|43647|43668.4|43648.4|43668.4|43648.4|43667|43647|0
1736936360000|2025-01-15 10:19:20|43667|43647|43668.4|43648.4|43668.4|43648.4|43667|43647|0
1736936370000|2025-01-15 10:19:30|43665.9|43645.9|43668.4|43648.4|43668.4|43648.4|43663.4|43643.4|6
1736936380000|2025-01-15 10:19:40|43672|43652|43675.9|43655.9|43675.9|43655.9|43672|43652|2
1736936390000|2025-01-15 10:19:50|43674.8|43654.8|43678.4|43658.4|43679.8|43659.8|43673.4|43653.4|8
1736936400000|2025-01-15 10:20:00|43679.5|43659.5|43688.4|43668.4|43688.4|43668.4|43678.4|43658.4|10
1736936420000|2025-01-15 10:20:20|43687|43667|43688.4|43668.4|43688.4|43668.4|43687|43667|1
1736936430000|2025-01-15 10:20:30|43683.4|43663.4|43683.4|43663.4|43684.8|43664.8|43683.4|43663.4|1
1736936440000|2025-01-15 10:20:40|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|0
1736936450000|2025-01-15 10:20:50|43683.4|43663.4|43680.9|43660.9|43683.4|43663.4|43680.9|43660.9|12
1736936460000|2025-01-15 10:21:00|43678.6|43658.6|43674.8|43654.8|43678.6|43658.6|43674.8|43654.8|15
1736936470000|2025-01-15 10:21:10|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43670.9|43650.9|1
1736936490000|2025-01-15 10:21:30|43675.9|43655.9|43673.4|43653.4|43675.9|43655.9|43673.4|43653.4|0
1736936500000|2025-01-15 10:21:40|43674.5|43654.5|43675.9|43655.9|43675.9|43655.9|43673.4|43653.4|0
1736936510000|2025-01-15 10:21:50|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|1
1736936520000|2025-01-15 10:22:00|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|1
1736936530000|2025-01-15 10:22:10|43675.9|43655.9|43673.4|43653.4|43675.9|43655.9|43673.4|43653.4|2
1736936540000|2025-01-15 10:22:20|43672|43652|43670.9|43650.9|43672|43652|43670.9|43650.9|1
1736936550000|2025-01-15 10:22:30|43669.8|43649.8|43673.4|43653.4|43673.4|43653.4|43669.8|43649.8|2
1736936560000|2025-01-15 10:22:40|43672|43652|43675.9|43655.9|43675.9|43655.9|43670.9|43650.9|0
1736936570000|2025-01-15 10:22:50|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43675.9|43655.9|0
1736936580000|2025-01-15 10:23:00|43675.9|43655.9|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|0
1736936590000|2025-01-15 10:23:10|43674.5|43654.5|43678.4|43658.4|43678.4|43658.4|43673.4|43653.4|6
1736936600000|2025-01-15 10:23:20|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|43680.9|43660.9|1
1736936610000|2025-01-15 10:23:30|43682.3|43662.3|43688.4|43668.4|43688.4|43668.4|43682.3|43662.3|2
1736936620000|2025-01-15 10:23:40|43687.3|43667.3|43689.5|43669.5|43689.5|43669.5|43685.9|43665.9|2
1736936630000|2025-01-15 10:23:50|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|2
1736936640000|2025-01-15 10:24:00|43693.4|43673.4|43693.4|43673.4|43695.9|43675.9|43693.4|43673.4|0
1736936650000|2025-01-15 10:24:10|43690.9|43670.9|43683.4|43663.4|43692|43672|43683.4|43663.4|1
1736936660000|2025-01-15 10:24:20|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|43685.9|43665.9|0
1736936670000|2025-01-15 10:24:30|43683.4|43663.4|43685.9|43665.9|43685.9|43665.9|43683.4|43663.4|1
1736936680000|2025-01-15 10:24:40|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1736936690000|2025-01-15 10:24:50|43682.3|43662.3|43680.9|43660.9|43682.3|43662.3|43678.4|43658.4|0
1736936700000|2025-01-15 10:25:00|43678.4|43658.4|43680.9|43660.9|43683.4|43663.4|43678.4|43658.4|0
1736936710000|2025-01-15 10:25:10|43679.8|43659.8|43683.4|43663.4|43683.4|43663.4|43678.4|43658.4|0
1736936720000|2025-01-15 10:25:20|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|43684.5|43664.5|1
1736936730000|2025-01-15 10:25:30|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|0
1736936740000|2025-01-15 10:25:40|43684.8|43664.8|43678.4|43658.4|43685.9|43665.9|43678.4|43658.4|4
1736936750000|2025-01-15 10:25:50|43679.5|43659.5|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|0
1736936770000|2025-01-15 10:26:10|||||||||1
1736936780000|2025-01-15 10:26:20|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|43679.5|43659.5|2
1736936790000|2025-01-15 10:26:30|43680.9|43660.9|43678.4|43658.4|43683.4|43663.4|43675.9|43655.9|6
1736936800000|2025-01-15 10:26:40|43677.3|43657.3|43673.4|43653.4|43677.3|43657.3|43673.4|43653.4|0
1736936810000|2025-01-15 10:26:50|43672.3|43652.3|43671.2|43651.2|43672.3|43652.3|43671.2|43651.2|10
1736936820000|2025-01-15 10:27:00|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|0
1736936830000|2025-01-15 10:27:10|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|1
1736936840000|2025-01-15 10:27:20|43671.2|43651.2|43672.3|43652.3|43672.3|43652.3|43671.2|43651.2|0
1736936860000|2025-01-15 10:27:40|||||||||4
1736936870000|2025-01-15 10:27:50|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43669.5|43649.5|2
1736936880000|2025-01-15 10:28:00|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|3
1736936890000|2025-01-15 10:28:10|43674.5|43654.5|43670.9|43650.9|43675.9|43655.9|43670.9|43650.9|1
1736936900000|2025-01-15 10:28:20|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|2
1736936910000|2025-01-15 10:28:30|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|43670.9|43650.9|0
1736936920000|2025-01-15 10:28:40|43673.4|43653.4|43670.9|43650.9|43673.4|43653.4|43670.9|43650.9|5
1736936930000|2025-01-15 10:28:50|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|0
1736936940000|2025-01-15 10:29:00|43667|43647|43665.9|43645.9|43667|43647|43665.9|43645.9|1
1736936950000|2025-01-15 10:29:10|43664.8|43644.8|43663.4|43643.4|43665.9|43645.9|43663.4|43643.4|0
1736936960000|2025-01-15 10:29:20|43664.8|43644.8|43663.4|43643.4|43665.9|43645.9|43663.4|43643.4|1
1736936970000|2025-01-15 10:29:30|43660.9|43640.9|43660.9|43640.9|43663.4|43643.4|43660.9|43640.9|5
1736936980000|2025-01-15 10:29:40|43658.4|43638.4|43660.9|43640.9|43662.3|43642.3|43658.4|43638.4|0
1736936990000|2025-01-15 10:29:50|43659.8|43639.8|43663.4|43643.4|43663.4|43643.4|43659.8|43639.8|8
1736937000000|2025-01-15 10:30:00|43665.9|43645.9|43665.9|43645.9|43668.4|43648.4|43665.9|43645.9|1
1736937010000|2025-01-15 10:30:10|43668.4|43648.4|43665.9|43645.9|43668.4|43648.4|43665.9|43645.9|3
1736937020000|2025-01-15 10:30:20|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|43668.4|43648.4|5
1736937030000|2025-01-15 10:30:30|43670.9|43650.9|43668.4|43648.4|43670.9|43650.9|43665.9|43645.9|0
1736937040000|2025-01-15 10:30:40|43665.9|43645.9|43665.9|43645.9|43670.9|43650.9|43665.9|43645.9|3
1736937050000|2025-01-15 10:30:50|43667.3|43647.3|43673.4|43653.4|43673.4|43653.4|43667.3|43647.3|1
1736937070000|2025-01-15 10:31:10|43672.3|43652.3|43670.9|43650.9|43672.3|43652.3|43670.9|43650.9|0
1736937080000|2025-01-15 10:31:20|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|0
1736937090000|2025-01-15 10:31:30|43674.8|43654.8|43675.9|43655.9|43675.9|43655.9|43674.8|43654.8|1
1736937110000|2025-01-15 10:31:50|43677.3|43657.3|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|1
1736937120000|2025-01-15 10:32:00|43677.1|43657.1|43678.4|43658.4|43678.4|43658.4|43675.9|43655.9|1
1736937130000|2025-01-15 10:32:10|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|2
1736937140000|2025-01-15 10:32:20|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|2
1736937150000|2025-01-15 10:32:30|43677.1|43657.1|43683.4|43663.4|43683.4|43663.4|43677.1|43657.1|2
1736937160000|2025-01-15 10:32:40|43685.9|43665.9|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|0
1736937170000|2025-01-15 10:32:50|43684.6|43664.6|43687.1|43667.1|43687.1|43667.1|43683.4|43663.4|2
1736937180000|2025-01-15 10:33:00|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|0
1736937190000|2025-01-15 10:33:10|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|43690.9|43670.9|2
1736937200000|2025-01-15 10:33:20|43692.3|43672.3|43695.9|43675.9|43695.9|43675.9|43692.3|43672.3|3
1736937210000|2025-01-15 10:33:30|43697.1|43677.1|43697.3|43677.3|43698.4|43678.4|43697.1|43677.1|11
1736937220000|2025-01-15 10:33:40|43698.4|43678.4|43695.9|43675.9|43698.4|43678.4|43695.9|43675.9|2
1736937230000|2025-01-15 10:33:50|43694.8|43674.8|43693.4|43673.4|43694.8|43674.8|43693.4|43673.4|3
1736937240000|2025-01-15 10:34:00|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|43695.9|43675.9|0
1736937250000|2025-01-15 10:34:10|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|7
1736937260000|2025-01-15 10:34:20|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|0
1736937270000|2025-01-15 10:34:30|43708.4|43688.4|43713.4|43693.4|43713.4|43693.4|43708.4|43688.4|2
1736937290000|2025-01-15 10:34:50|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|0
1736937300000|2025-01-15 10:35:00|43713.4|43693.4|43719.8|43699.8|43719.8|43699.8|43713.4|43693.4|14
1736937310000|2025-01-15 10:35:10|43720.9|43700.9|43713.4|43693.4|43720.9|43700.9|43713.4|43693.4|2
1736937320000|2025-01-15 10:35:20|43710.9|43690.9|43709.6|43689.6|43710.9|43690.9|43709.6|43689.6|2
1736937330000|2025-01-15 10:35:30|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43708.4|43688.4|2
1736937340000|2025-01-15 10:35:40|43712.3|43692.3|43707.3|43687.3|43712.3|43692.3|43707.3|43687.3|2
1736937350000|2025-01-15 10:35:50|43706.2|43686.2|43703.4|43683.4|43706.2|43686.2|43699.6|43679.6|4
1736937360000|2025-01-15 10:36:00|43702.1|43682.1|43703.4|43683.4|43703.4|43683.4|43699.8|43679.8|2
1736937370000|2025-01-15 10:36:10|43702.3|43682.3|43703.4|43683.4|43703.4|43683.4|43702.3|43682.3|0
1736937380000|2025-01-15 10:36:20|43702.3|43682.3|43695.9|43675.9|43702.3|43682.3|43695.9|43675.9|27
1736937390000|2025-01-15 10:36:30|43694.8|43674.8|43685.9|43665.9|43694.8|43674.8|43685.9|43665.9|1
1736937400000|2025-01-15 10:36:40|43687.1|43667.1|43688.4|43668.4|43688.4|43668.4|43687.1|43667.1|0
1736937410000|2025-01-15 10:36:50|43685.9|43665.9|43683.4|43663.4|43685.9|43665.9|43683.4|43663.4|2
1736937420000|2025-01-15 10:37:00|||||||||1
1736937430000|2025-01-15 10:37:10|43680.9|43660.9|43685.9|43665.9|43685.9|43665.9|43680.9|43660.9|1
1736937440000|2025-01-15 10:37:20|||||||||3
1736937450000|2025-01-15 10:37:30|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|4
1736937460000|2025-01-15 10:37:40|43680.9|43660.9|43678.4|43658.4|43680.9|43660.9|43678.4|43658.4|0
1736937470000|2025-01-15 10:37:50|||||||||1
1736937480000|2025-01-15 10:38:00|43675.9|43655.9|43678.4|43658.4|43678.4|43658.4|43675.9|43655.9|0
1736937490000|2025-01-15 10:38:10|43677.3|43657.3|43675.9|43655.9|43677.3|43657.3|43675.9|43655.9|0
1736937500000|2025-01-15 10:38:20|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|43673.4|43653.4|1
1736937510000|2025-01-15 10:38:30|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|43675.9|43655.9|0
1736937520000|2025-01-15 10:38:40|43673.4|43653.4|43675.9|43655.9|43678.4|43658.4|43673.4|43653.4|0
1736937530000|2025-01-15 10:38:50|43677.1|43657.1|43675.9|43655.9|43678.4|43658.4|43675.9|43655.9|0
1736937540000|2025-01-15 10:39:00|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1736937550000|2025-01-15 10:39:10|43675.9|43655.9|43678.4|43658.4|43678.4|43658.4|43675.9|43655.9|1
1736937570000|2025-01-15 10:39:30|43683.4|43663.4|43680.9|43660.9|43683.4|43663.4|43680.9|43660.9|21
1736937580000|2025-01-15 10:39:40|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|43683.4|43663.4|1
1736937590000|2025-01-15 10:39:50|||||||||1
1736937600000|2025-01-15 10:40:00|43684.6|43664.6|43685.9|43665.9|43688.4|43668.4|43683.4|43663.4|3
1736937610000|2025-01-15 10:40:10|43684.8|43664.8|43683.4|43663.4|43684.8|43664.8|43680.9|43660.9|5
1736937630000|2025-01-15 10:40:30|43682.3|43662.3|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|0
1736937640000|2025-01-15 10:40:40|43682.3|43662.3|43680.9|43660.9|43682.3|43662.3|43680.9|43660.9|0
1736937650000|2025-01-15 10:40:50|43679.8|43659.8|43680.9|43660.9|43680.9|43660.9|43678.4|43658.4|4
1736937660000|2025-01-15 10:41:00|43682.3|43662.3|43683.4|43663.4|43683.4|43663.4|43682.3|43662.3|0
1736937670000|2025-01-15 10:41:10|43682.3|43662.3|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|0
1736937680000|2025-01-15 10:41:20|43682.1|43662.1|43675.9|43655.9|43682.1|43662.1|43675.9|43655.9|1
1736937690000|2025-01-15 10:41:30|43674.6|43654.6|43669.6|43649.6|43674.6|43654.6|43669.6|43649.6|4
1736937700000|2025-01-15 10:41:40|43672.1|43652.1|43672.1|43652.1|43672.1|43652.1|43669.6|43649.6|1
1736937710000|2025-01-15 10:41:50|43673.5|43653.5|43676|43656|43676|43656|43673.5|43653.5|1
1736937720000|2025-01-15 10:42:00|43674.8|43654.8|43673.5|43653.5|43674.8|43654.8|43673.5|43653.5|1
1736937730000|2025-01-15 10:42:10|43672.3|43652.3|43684.6|43664.6|43684.6|43664.6|43668.5|43648.5|11
1736937740000|2025-01-15 10:42:20|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|2
1736937750000|2025-01-15 10:42:30|43686|43666|43686|43666|43686|43666|43686|43666|0
1736937760000|2025-01-15 10:42:40|43687.1|43667.1|43691|43671|43691|43671|43686|43666|11
1736937770000|2025-01-15 10:42:50|43692.1|43672.1|43686|43666|43692.1|43672.1|43686|43666|13
1736937850000|2025-01-15 10:44:10|43683.5|43663.5|43678.5|43658.5|43683.5|43663.5|43678.5|43658.5|4
1736937860000|2025-01-15 10:44:20|43677.3|43657.3|43676|43656|43677.3|43657.3|43676|43656|0
1736937870000|2025-01-15 10:44:30|43674.6|43654.6|43676|43656|43676|43656|43674.6|43654.6|4
1736937880000|2025-01-15 10:44:40|43678.5|43658.5|43681|43661|43681|43661|43678.5|43658.5|2
1736937900000|2025-01-15 10:45:00|43682.1|43662.1|43683.5|43663.5|43686|43666|43682.1|43662.1|2
1736937910000|2025-01-15 10:45:10|43686|43666|43683.5|43663.5|43686|43666|43683.5|43663.5|0
1736937920000|2025-01-15 10:45:20|||||||||1
1736937930000|2025-01-15 10:45:30|43686|43666|43693.5|43673.5|43693.5|43673.5|43686|43666|4
1736937940000|2025-01-15 10:45:40|43694.6|43674.6|43693.5|43673.5|43694.6|43674.6|43693.5|43673.5|0
1736937950000|2025-01-15 10:45:50|43694.8|43674.8|43697.1|43677.1|43698.5|43678.5|43694.8|43674.8|3
1736937960000|2025-01-15 10:46:00|43701|43681|43696|43676|43702.1|43682.1|43696|43676|7
1736937970000|2025-01-15 10:46:10|43694.8|43674.8|43693.5|43673.5|43694.8|43674.8|43693.5|43673.5|1
1736937990000|2025-01-15 10:46:30|43691|43671|43688.5|43668.5|43693.5|43673.5|43687.3|43667.3|1
1736938000000|2025-01-15 10:46:40|43687.3|43667.3|43686|43666|43687.3|43667.3|43686|43666|0
1736938010000|2025-01-15 10:46:50|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|0
1736938020000|2025-01-15 10:47:00|43691|43671|43693.5|43673.5|43693.5|43673.5|43691|43671|2
1736938030000|2025-01-15 10:47:10|43694.6|43674.6|43698.5|43678.5|43698.5|43678.5|43694.6|43674.6|0
1736938040000|2025-01-15 10:47:20|43696|43676|43698.5|43678.5|43698.5|43678.5|43696|43676|1
1736938050000|2025-01-15 10:47:30|43699.6|43679.6|43701|43681|43701|43681|43699.6|43679.6|0
1736938060000|2025-01-15 10:47:40|43699.6|43679.6|43698.5|43678.5|43699.8|43679.8|43698.5|43678.5|2
1736938070000|2025-01-15 10:47:50|43696|43676|43696|43676|43698.5|43678.5|43696|43676|0
1736938080000|2025-01-15 10:48:00|43697.3|43677.3|43698.5|43678.5|43698.5|43678.5|43697.1|43677.1|0
1736938090000|2025-01-15 10:48:10|43699.8|43679.8|43701|43681|43702.1|43682.1|43699.8|43679.8|0
1736938100000|2025-01-15 10:48:20|43698.5|43678.5|43693.5|43673.5|43698.5|43678.5|43693.5|43673.5|20
1736938110000|2025-01-15 10:48:30|43691|43671|43691|43671|43691|43671|43691|43671|0
1736938120000|2025-01-15 10:48:40|43688.5|43668.5|43684.8|43664.8|43691|43671|43684.8|43664.8|3
1736938130000|2025-01-15 10:48:50|43683.5|43663.5|43676|43656|43684.8|43664.8|43676|43656|31
1736938140000|2025-01-15 10:49:00|43678.5|43658.5|43679.8|43659.8|43679.8|43659.8|43678.5|43658.5|6
1736938150000|2025-01-15 10:49:10|43678.5|43658.5|43682.3|43662.3|43683.5|43663.5|43678.5|43658.5|4
1736938160000|2025-01-15 10:49:20|43681|43661|43683.5|43663.5|43683.5|43663.5|43681|43661|2
1736938170000|2025-01-15 10:49:30|43681|43661|43681|43661|43681|43661|43681|43661|0
1736938180000|2025-01-15 10:49:40|43686|43666|43683.5|43663.5|43686|43666|43683.5|43663.5|1
1736938200000|2025-01-15 10:50:00|||||||||1
1736938210000|2025-01-15 10:50:10|43684.8|43664.8|43688.5|43668.5|43688.5|43668.5|43684.8|43664.8|4
1736938220000|2025-01-15 10:50:20|43686|43666|43686|43666|43686|43666|43686|43666|0
1736938230000|2025-01-15 10:50:30|43681|43661|43681|43661|43681|43661|43681|43661|3
1736938240000|2025-01-15 10:50:40|43678.5|43658.5|43676|43656|43678.5|43658.5|43676|43656|0
1736938250000|2025-01-15 10:50:50|43671|43651|43671|43651|43671|43651|43671|43651|1
1736938260000|2025-01-15 10:51:00|43669.8|43649.8|43671|43651|43671|43651|43668.5|43648.5|0
1736938270000|2025-01-15 10:51:10|43668.5|43648.5|43668.5|43648.5|43671|43651|43668.5|43648.5|1
1736938280000|2025-01-15 10:51:20|43669.6|43649.6|43668.5|43648.5|43671|43651|43668.5|43648.5|0
1736938290000|2025-01-15 10:51:30|43671|43651|43671|43651|43671|43651|43671|43651|0
1736938300000|2025-01-15 10:51:40|43668.7|43648.7|43666|43646|43668.7|43648.7|43666|43646|1
1736938320000|2025-01-15 10:52:00|43663.5|43643.5|43652.3|43632.3|43663.5|43643.5|43652.3|43632.3|37
1736938330000|2025-01-15 10:52:10|43651|43631|43651|43631|43651|43631|43651|43631|2
1736938340000|2025-01-15 10:52:20|43649.8|43629.8|43648.5|43628.5|43649.8|43629.8|43648.5|43628.5|0
1736938350000|2025-01-15 10:52:30|43651|43631|43653.5|43633.5|43653.5|43633.5|43651|43631|3
1736938360000|2025-01-15 10:52:40|43652.1|43632.1|43648.5|43628.5|43652.1|43632.1|43648.5|43628.5|1
1736938370000|2025-01-15 10:52:50|43644.6|43624.6|43641|43621|43644.6|43624.6|43641|43621|3
1736938380000|2025-01-15 10:53:00|43642.1|43622.1|43643.5|43623.5|43643.5|43623.5|43642.1|43622.1|0
1736938390000|2025-01-15 10:53:10|43642.4|43622.4|43638.5|43618.5|43642.4|43622.4|43638.5|43618.5|5
1736938400000|2025-01-15 10:53:20|43636|43616|43633.5|43613.5|43638.5|43618.5|43633.5|43613.5|18
1736938420000|2025-01-15 10:53:40|43631|43611|43631|43611|43631|43611|43631|43611|1
1736938450000|2025-01-15 10:54:10|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|43628.5|43608.5|0
1736938460000|2025-01-15 10:54:20|43626|43606|43623.5|43603.5|43626|43606|43623.5|43603.5|3
1736938480000|2025-01-15 10:54:40|43624.6|43604.6|43623.5|43603.5|43626|43606|43623.5|43603.5|3
1736938490000|2025-01-15 10:54:50|43626|43606|43621|43601|43628.5|43608.5|43621|43601|10
1736938500000|2025-01-15 10:55:00|43619.9|43599.9|43621|43601|43621|43601|43618.5|43598.5|4
1736938510000|2025-01-15 10:55:10|43619.6|43599.6|43618.5|43598.5|43619.6|43599.6|43618.5|43598.5|0
1736938520000|2025-01-15 10:55:20|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43613.7|43593.7|13
1736938530000|2025-01-15 10:55:30|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1736938540000|2025-01-15 10:55:40|43618.7|43598.7|43616.2|43596.2|43618.7|43598.7|43616.2|43596.2|1
1736938550000|2025-01-15 10:55:50|43612.4|43592.4|43607.1|43587.1|43612.4|43592.4|43607.1|43587.1|5
1736938560000|2025-01-15 10:56:00|43604.6|43584.6|43614.6|43594.6|43614.6|43594.6|43604.6|43584.6|5
1736938570000|2025-01-15 10:56:10|43618.5|43598.5|43626|43606|43626|43606|43618.5|43598.5|0
1736938580000|2025-01-15 10:56:20|43631|43611|43631|43611|43631|43611|43631|43611|5
1736938590000|2025-01-15 10:56:30|43632.1|43612.1|43634.6|43614.6|43634.6|43614.6|43632.1|43612.1|2
1736938600000|2025-01-15 10:56:40|43635.7|43615.7|43638.5|43618.5|43638.5|43618.5|43635.7|43615.7|6
1736938610000|2025-01-15 10:56:50|43641|43621|43641|43621|43641|43621|43641|43621|3
1736938620000|2025-01-15 10:57:00|43642.1|43622.1|43637.1|43617.1|43642.1|43622.1|43637.1|43617.1|1
1736938630000|2025-01-15 10:57:10|43638.5|43618.5|43638.5|43618.5|43641|43621|43638.5|43618.5|1
1736938640000|2025-01-15 10:57:20|43641|43621|43642.1|43622.1|43642.1|43622.1|43638.5|43618.5|0
1736938650000|2025-01-15 10:57:30|43643.5|43623.5|43651|43631|43651|43631|43643.5|43623.5|2
1736938660000|2025-01-15 10:57:40|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|43648.5|43628.5|1
1736938680000|2025-01-15 10:58:00|43646|43626|43646|43626|43646|43626|43646|43626|2
1736938690000|2025-01-15 10:58:10|43643.5|43623.5|43646|43626|43646|43626|43643.5|43623.5|1
1736938700000|2025-01-15 10:58:20|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|43643.5|43623.5|0
1736938710000|2025-01-15 10:58:30|43646|43626|43646|43626|43646|43626|43646|43626|4
1736938720000|2025-01-15 10:58:40|43649.9|43629.9|43652.4|43632.4|43652.4|43632.4|43649.9|43629.9|5
1736938740000|2025-01-15 10:59:00|43651.2|43631.2|43647.4|43627.4|43652.4|43632.4|43647.4|43627.4|3
1736938750000|2025-01-15 10:59:10|43649.9|43629.9|43649.9|43629.9|43649.9|43629.9|43647.4|43627.4|0
1736938770000|2025-01-15 10:59:30|43647.4|43627.4|43649.9|43629.9|43649.9|43629.9|43647.4|43627.4|0
1736938780000|2025-01-15 10:59:40|43651|43631|43651|43631|43651|43631|43651|43631|0
1736938790000|2025-01-15 10:59:50|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|4
1736938800000|2025-01-15 11:00:00|43656|43636|43656|43636|43656|43636|43656|43636|2
1736938810000|2025-01-15 11:00:10|43653.5|43633.5|43656|43636|43656|43636|43653.5|43633.5|0
1736938830000|2025-01-15 11:00:30|43666|43646|43668.5|43648.5|43668.5|43648.5|43666|43646|7
1736938840000|2025-01-15 11:00:40|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|43663.5|43643.5|0
1736938850000|2025-01-15 11:00:50|43662.1|43642.1|43663.5|43643.5|43663.5|43643.5|43661|43641|1
1736938860000|2025-01-15 11:01:00|43661|43641|43663.5|43643.5|43663.5|43643.5|43661|43641|6
1736938870000|2025-01-15 11:01:10|43662.1|43642.1|43661|43641|43662.1|43642.1|43661|43641|2
1736938900000|2025-01-15 11:01:40|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|43657.4|43637.4|1
1736938920000|2025-01-15 11:02:00|||||||||2
1736938930000|2025-01-15 11:02:10|43658.5|43638.5|43661|43641|43662.4|43642.4|43658.5|43638.5|5
1736938940000|2025-01-15 11:02:20|43664.6|43644.6|43666|43646|43666|43646|43664.6|43644.6|4
1736938950000|2025-01-15 11:02:30|43668.7|43648.7|43676|43656|43676|43656|43668.7|43648.7|3
1736938960000|2025-01-15 11:02:40|||||||||1
1736938980000|2025-01-15 11:03:00|43681|43661|43681|43661|43682.1|43662.1|43681|43661|3
1736938990000|2025-01-15 11:03:10|||||||||1
1736939000000|2025-01-15 11:03:20|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|43678.5|43658.5|0
1736939010000|2025-01-15 11:03:30|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|3
1736939020000|2025-01-15 11:03:40|43682.1|43662.1|43683.5|43663.5|43683.5|43663.5|43681|43661|5
1736939030000|2025-01-15 11:03:50|43682.4|43662.4|43681|43661|43682.4|43662.4|43681|43661|0
1736939040000|2025-01-15 11:04:00|43679.6|43659.6|43681|43661|43681|43661|43678.5|43658.5|0
1736939050000|2025-01-15 11:04:10|43679.6|43659.6|43681|43661|43681|43661|43678.5|43658.5|1
1736939060000|2025-01-15 11:04:20|43682.1|43662.1|43691|43671|43691|43671|43682.1|43662.1|7
1736939080000|2025-01-15 11:04:40|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|43688.5|43668.5|1
1736939090000|2025-01-15 11:04:50|43687.4|43667.4|43686|43666|43687.4|43667.4|43686|43666|0
1736939100000|2025-01-15 11:05:00|43684.9|43664.9|43683.5|43663.5|43684.9|43664.9|43683.5|43663.5|1
1736939110000|2025-01-15 11:05:10|43682.4|43662.4|43681|43661|43682.4|43662.4|43681|43661|3
1736939120000|2025-01-15 11:05:20|43679.9|43659.9|43676|43656|43679.9|43659.9|43676|43656|3
1736939130000|2025-01-15 11:05:30|43678.5|43658.5|43682.1|43662.1|43682.1|43662.1|43678.5|43658.5|17
1736939140000|2025-01-15 11:05:40|43681|43661|43681|43661|43683.5|43663.5|43681|43661|1
1736939160000|2025-01-15 11:06:00|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|43683.5|43663.5|4
1736939170000|2025-01-15 11:06:10|43684.6|43664.6|43688.5|43668.5|43688.5|43668.5|43684.6|43664.6|1
1736939180000|2025-01-15 11:06:20|43687.4|43667.4|43688.5|43668.5|43688.5|43668.5|43686|43666|0
1736939190000|2025-01-15 11:06:30|||||||||1
1736939200000|2025-01-15 11:06:40|43689.6|43669.6|43688.5|43668.5|43691|43671|43688.5|43668.5|0
1736939210000|2025-01-15 11:06:50|43687.1|43667.1|43688.5|43668.5|43688.5|43668.5|43686|43666|1
1736939220000|2025-01-15 11:07:00|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|2
1736939230000|2025-01-15 11:07:10|43689.6|43669.6|43691|43671|43691|43671|43689.6|43669.6|0
1736939240000|2025-01-15 11:07:20|43686|43666|43683.5|43663.5|43688.5|43668.5|43683.5|43663.5|4
1736939250000|2025-01-15 11:07:30|43686|43666|43686|43666|43686|43666|43686|43666|1
1736939270000|2025-01-15 11:07:50|43691|43671|43691|43671|43691|43671|43691|43671|3
1736939280000|2025-01-15 11:08:00|43688.5|43668.5|43693.5|43673.5|43693.5|43673.5|43688.5|43668.5|18
1736939290000|2025-01-15 11:08:10|43691|43671|43688.5|43668.5|43693.5|43673.5|43688.5|43668.5|0
1736939300000|2025-01-15 11:08:20|43687.4|43667.4|43681|43661|43687.4|43667.4|43681|43661|0
1736939310000|2025-01-15 11:08:30|43682.1|43662.1|43683.5|43663.5|43683.5|43663.5|43682.1|43662.1|3
1736939330000|2025-01-15 11:08:50|43686|43666|43686|43666|43686|43666|43686|43666|0
1736939340000|2025-01-15 11:09:00|43684.6|43664.6|43678.5|43658.5|43684.6|43664.6|43678.5|43658.5|2
1736939350000|2025-01-15 11:09:10|43679.6|43659.6|43678.5|43658.5|43681|43661|43678.5|43658.5|12
1736939360000|2025-01-15 11:09:20|43677.1|43657.1|43673.5|43653.5|43677.1|43657.1|43668.5|43648.5|15
1736939370000|2025-01-15 11:09:30|43676|43656|43686|43666|43686|43666|43676|43656|4
1736939390000|2025-01-15 11:09:50|43688.5|43668.5|43687.1|43667.1|43688.5|43668.5|43687.1|43667.1|3
1736939400000|2025-01-15 11:10:00|43688.5|43668.5|43703.3|43683.3|43705.8|43685.8|43688.5|43668.5|12
1736939410000|2025-01-15 11:10:10|43699.4|43679.4|43698.3|43678.3|43699.4|43679.4|43698.3|43678.3|12
1736939420000|2025-01-15 11:10:20|43695.8|43675.8|43693.3|43673.3|43695.8|43675.8|43693.3|43673.3|1
1736939430000|2025-01-15 11:10:30|43694.4|43674.4|43703.3|43683.3|43705.8|43685.8|43694.4|43674.4|20
1736939440000|2025-01-15 11:10:40|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|3
1736939450000|2025-01-15 11:10:50|||||||||3
1736939460000|2025-01-15 11:11:00|43709.4|43689.4|43710.8|43690.8|43710.8|43690.8|43708.3|43688.3|0
1736939470000|2025-01-15 11:11:10|43713.3|43693.3|43723.3|43703.3|43723.3|43703.3|43713.3|43693.3|29
1736939490000|2025-01-15 11:11:30|||||||||1
1736939500000|2025-01-15 11:11:40|||||||||1
1736939510000|2025-01-15 11:11:50|43724.6|43704.6|43723.3|43703.3|43727.1|43707.1|43723.3|43703.3|7
1736939520000|2025-01-15 11:12:00|43724.4|43704.4|43725.8|43705.8|43728.3|43708.3|43723.3|43703.3|3
1736939530000|2025-01-15 11:12:10|43724.6|43704.6|43718.3|43698.3|43724.6|43704.6|43718.3|43698.3|0
1736939540000|2025-01-15 11:12:20|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|3
1736939550000|2025-01-15 11:12:30|43714.6|43694.6|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|1
1736939570000|2025-01-15 11:12:50|43711.9|43691.9|43710.8|43690.8|43711.9|43691.9|43710.8|43690.8|4
1736939580000|2025-01-15 11:13:00|||||||||6
1736939610000|2025-01-15 11:13:30|43713.3|43693.3|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|9
1736939620000|2025-01-15 11:13:40|||||||||1
1736939640000|2025-01-15 11:14:00|43720.8|43700.8|43725.8|43705.8|43725.8|43705.8|43720.8|43700.8|3
1736939650000|2025-01-15 11:14:10|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|8
1736939670000|2025-01-15 11:14:30|||||||||1
1736939690000|2025-01-15 11:14:50|||||||||2
1736939700000|2025-01-15 11:15:00|43729.4|43709.4|43728.3|43708.3|43729.7|43709.7|43728.3|43708.3|6
1736939710000|2025-01-15 11:15:10|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|1
1736939730000|2025-01-15 11:15:30|43738.3|43718.3|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|2
1736939740000|2025-01-15 11:15:40|43740.5|43720.5|43740.8|43720.8|43740.8|43720.8|43735.8|43715.8|20
1736939750000|2025-01-15 11:15:50|||||||||2
1736939760000|2025-01-15 11:16:00|43743.3|43723.3|43738.3|43718.3|43743.3|43723.3|43736.9|43716.9|10
1736939770000|2025-01-15 11:16:10|43733.3|43713.3|43736.7|43716.7|43736.7|43716.7|43730.8|43710.8|5
1736939780000|2025-01-15 11:16:20|43740.8|43720.8|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|2
1736939790000|2025-01-15 11:16:30|43738.3|43718.3|43740.8|43720.8|43740.8|43720.8|43738.3|43718.3|1
1736939800000|2025-01-15 11:16:40|43739.4|43719.4|43728.3|43708.3|43739.4|43719.4|43728.3|43708.3|1
1736939810000|2025-01-15 11:16:50|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|0
1736939830000|2025-01-15 11:17:10|43728.3|43708.3|43725.8|43705.8|43728.3|43708.3|43725.8|43705.8|0
1736939840000|2025-01-15 11:17:20|43728.3|43708.3|43725.8|43705.8|43728.3|43708.3|43725.8|43705.8|0
1736939850000|2025-01-15 11:17:30|43724.7|43704.7|43720.8|43700.8|43724.7|43704.7|43720.8|43700.8|2
1736939860000|2025-01-15 11:17:40|43718.3|43698.3|43720.8|43700.8|43720.8|43700.8|43718.3|43698.3|0
1736939870000|2025-01-15 11:17:50|||||||||2
1736939890000|2025-01-15 11:18:10|43721.9|43701.9|43730.8|43710.8|43730.8|43710.8|43721.9|43701.9|21
1736939900000|2025-01-15 11:18:20|43731.9|43711.9|43734.4|43714.4|43734.4|43714.4|43731.9|43711.9|2
1736939910000|2025-01-15 11:18:30|43731.9|43711.9|43734.4|43714.4|43734.4|43714.4|43731.9|43711.9|0
1736939920000|2025-01-15 11:18:40|43736.9|43716.9|43735.8|43715.8|43736.9|43716.9|43735.8|43715.8|0
1736939930000|2025-01-15 11:18:50|43734.4|43714.4|43734.7|43714.7|43735.8|43715.8|43733.3|43713.3|0
1736939940000|2025-01-15 11:19:00|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|5
1736939950000|2025-01-15 11:19:10|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43729.7|43709.7|2
1736939960000|2025-01-15 11:19:20|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|7
1736939970000|2025-01-15 11:19:30|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|0
1736939990000|2025-01-15 11:19:50|43728.3|43708.3|43730.8|43710.8|43730.8|43710.8|43728.3|43708.3|1
1736940000000|2025-01-15 11:20:00|43729.7|43709.7|43720.8|43700.8|43729.7|43709.7|43720.8|43700.8|0
1736940010000|2025-01-15 11:20:10|43718.5|43698.5|43715.8|43695.8|43718.5|43698.5|43711.9|43691.9|8
1736940020000|2025-01-15 11:20:20|43718.3|43698.3|43714.7|43694.7|43718.3|43698.3|43714.7|43694.7|4
1736940030000|2025-01-15 11:20:30|43715.8|43695.8|43715.8|43695.8|43718.3|43698.3|43713.3|43693.3|1
1736940040000|2025-01-15 11:20:40|43718.3|43698.3|43723.3|43703.3|43725.8|43705.8|43718.3|43698.3|6
1736940050000|2025-01-15 11:20:50|43724.4|43704.4|43729.4|43709.4|43729.4|43709.4|43724.4|43704.4|2
1736940060000|2025-01-15 11:21:00|43728.3|43708.3|43729.4|43709.4|43730.8|43710.8|43728.3|43708.3|1
1736940070000|2025-01-15 11:21:10|43730.8|43710.8|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|7
1736940080000|2025-01-15 11:21:20|43727.2|43707.2|43720.8|43700.8|43727.2|43707.2|43720.8|43700.8|2
1736940090000|2025-01-15 11:21:30|43721.9|43701.9|43720.8|43700.8|43723.3|43703.3|43720.8|43700.8|0
1736940110000|2025-01-15 11:21:50|43721.9|43701.9|43725.8|43705.8|43725.8|43705.8|43721.9|43701.9|3
1736940120000|2025-01-15 11:22:00|||||||||1
1736940130000|2025-01-15 11:22:10|43724.7|43704.7|43725.8|43705.8|43725.8|43705.8|43723.3|43703.3|1
1736940140000|2025-01-15 11:22:20|43724.4|43704.4|43723.3|43703.3|43725.8|43705.8|43723.3|43703.3|1
1736940150000|2025-01-15 11:22:30|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|0
1736940170000|2025-01-15 11:22:50|43728.3|43708.3|43729.4|43709.4|43729.4|43709.4|43728.3|43708.3|5
1736940200000|2025-01-15 11:23:20|43738.3|43718.3|43743.3|43723.3|43743.3|43723.3|43738.3|43718.3|3
1736940210000|2025-01-15 11:23:30|43744.7|43724.7|43745.8|43725.8|43745.8|43725.8|43743.3|43723.3|5
1736940230000|2025-01-15 11:23:50|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|0
1736940240000|2025-01-15 11:24:00|43740.8|43720.8|43750.8|43730.8|43750.8|43730.8|43740.8|43720.8|7
1736940260000|2025-01-15 11:24:20|||||||||1
1736940270000|2025-01-15 11:24:30|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|0
1736940280000|2025-01-15 11:24:40|43750.8|43730.8|43745.8|43725.8|43753.3|43733.3|43745.8|43725.8|15
1736940290000|2025-01-15 11:24:50|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|1
1736940300000|2025-01-15 11:25:00|43745.8|43725.8|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|3
1736940310000|2025-01-15 11:25:10|43748.3|43728.3|43750.8|43730.8|43750.8|43730.8|43748.3|43728.3|0
1736940320000|2025-01-15 11:25:20|43751.9|43731.9|43758.3|43738.3|43758.3|43738.3|43751.9|43731.9|7
1736940330000|2025-01-15 11:25:30|43757.2|43737.2|43754.7|43734.7|43758.3|43738.3|43753.3|43733.3|3
1736940340000|2025-01-15 11:25:40|43755.8|43735.8|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|11
1736940360000|2025-01-15 11:26:00|43760.8|43740.8|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|4
1736940370000|2025-01-15 11:26:10|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|2
1736940380000|2025-01-15 11:26:20|43759.7|43739.7|43763.3|43743.3|43765.8|43745.8|43759.7|43739.7|2
1736940390000|2025-01-15 11:26:30|43764.4|43744.4|43762.2|43742.2|43765.8|43745.8|43760.8|43740.8|2
1736940400000|2025-01-15 11:26:40|43760.8|43740.8|43757.2|43737.2|43763.3|43743.3|43755.8|43735.8|6
1736940410000|2025-01-15 11:26:50|43755.8|43735.8|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|0
1736940420000|2025-01-15 11:27:00|43759.4|43739.4|43764.4|43744.4|43772.2|43752.2|43759.4|43739.4|32
1736940430000|2025-01-15 11:27:10|43763.3|43743.3|43750.8|43730.8|43763.3|43743.3|43750.8|43730.8|10
1736940440000|2025-01-15 11:27:20|43749.7|43729.7|43748.3|43728.3|43749.7|43729.7|43748.3|43728.3|3
1736940450000|2025-01-15 11:27:30|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|43749.4|43729.4|1
1736940460000|2025-01-15 11:27:40|43751.9|43731.9|43750.8|43730.8|43751.9|43731.9|43750.8|43730.8|2
1736940470000|2025-01-15 11:27:50|43753.3|43733.3|43755.8|43735.8|43755.8|43735.8|43750.8|43730.8|0
1736940480000|2025-01-15 11:28:00|43753.3|43733.3|43750.8|43730.8|43753.3|43733.3|43750.8|43730.8|2
1736940490000|2025-01-15 11:28:10|43748.3|43728.3|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|0
1736940510000|2025-01-15 11:28:30|43743.3|43723.3|43748.3|43728.3|43748.3|43728.3|43743.3|43723.3|1
1736940520000|2025-01-15 11:28:40|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|0
1736940530000|2025-01-15 11:28:50|43749.4|43729.4|43749.7|43729.7|43750.8|43730.8|43749.4|43729.4|0
1736940540000|2025-01-15 11:29:00|43748.3|43728.3|43755.8|43735.8|43755.8|43735.8|43745.8|43725.8|13
1736940550000|2025-01-15 11:29:10|43756.9|43736.9|43758.3|43738.3|43760.8|43740.8|43756.9|43736.9|1
1736940560000|2025-01-15 11:29:20|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|43758.3|43738.3|3
1736940570000|2025-01-15 11:29:30|43758.3|43738.3|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|1
1736940580000|2025-01-15 11:29:40|43759.4|43739.4|43760.8|43740.8|43760.8|43740.8|43758.3|43738.3|1
1736940590000|2025-01-15 11:29:50|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|17
1736940600000|2025-01-15 11:30:00|43754.4|43734.4|43755.8|43735.8|43755.8|43735.8|43754.4|43734.4|0
1736940610000|2025-01-15 11:30:10|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|7
1736940630000|2025-01-15 11:30:30|43763.3|43743.3|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|5
1736940640000|2025-01-15 11:30:40|43768.3|43748.3|43767.2|43747.2|43768.3|43748.3|43765.8|43745.8|15
1736940650000|2025-01-15 11:30:50|43769.7|43749.7|43770.8|43750.8|43770.8|43750.8|43769.7|43749.7|11
1736940660000|2025-01-15 11:31:00|43772.2|43752.2|43764.7|43744.7|43772.2|43752.2|43764.7|43744.7|13
1736940670000|2025-01-15 11:31:10|43765.8|43745.8|43760.8|43740.8|43765.8|43745.8|43760.8|43740.8|8
1736940680000|2025-01-15 11:31:20|43759.7|43739.7|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|1
1736940690000|2025-01-15 11:31:30|43755.8|43735.8|43758.3|43738.3|43758.3|43738.3|43755.8|43735.8|1
1736940700000|2025-01-15 11:31:40|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|43760.8|43740.8|1
1736940710000|2025-01-15 11:31:50|43763.3|43743.3|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|8
1736940720000|2025-01-15 11:32:00|43764.4|43744.4|43760.8|43740.8|43764.7|43744.7|43760.8|43740.8|0
1736940730000|2025-01-15 11:32:10|43762.2|43742.2|43760.8|43740.8|43765.8|43745.8|43760.8|43740.8|1
1736940740000|2025-01-15 11:32:20|||||||||1
1736940750000|2025-01-15 11:32:30|43758.3|43738.3|43759.7|43739.7|43760.8|43740.8|43758.3|43738.3|0
1736940760000|2025-01-15 11:32:40|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|0
1736940770000|2025-01-15 11:32:50|43754.7|43734.7|43750.8|43730.8|43754.7|43734.7|43750.8|43730.8|1
1736940780000|2025-01-15 11:33:00|43753.1|43733.1|43755.8|43735.8|43755.8|43735.8|43753.1|43733.1|0
1736940790000|2025-01-15 11:33:10|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|1
1736940810000|2025-01-15 11:33:30|43756.9|43736.9|43755.8|43735.8|43756.9|43736.9|43755.8|43735.8|2
1736940820000|2025-01-15 11:33:40|43753.3|43733.3|43740.8|43720.8|43753.3|43733.3|43740.8|43720.8|1
1736940840000|2025-01-15 11:34:00|43741.9|43721.9|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|0
1736940850000|2025-01-15 11:34:10|43743.3|43723.3|43745.8|43725.8|43746.9|43726.9|43743.3|43723.3|2
1736940860000|2025-01-15 11:34:20|43744.7|43724.7|43745.8|43725.8|43745.8|43725.8|43743.3|43723.3|1
1736940880000|2025-01-15 11:34:40|43748.3|43728.3|43753.3|43733.3|43754.4|43734.4|43748.3|43728.3|4
1736940890000|2025-01-15 11:34:50|43752.2|43732.2|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|3
1736940900000|2025-01-15 11:35:00|43755.8|43735.8|43758.3|43738.3|43759.4|43739.4|43755.8|43735.8|3
1736940910000|2025-01-15 11:35:10|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|2
1736940920000|2025-01-15 11:35:20|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|3
1736940930000|2025-01-15 11:35:30|43754.5|43734.5|43747.2|43727.2|43754.5|43734.5|43747.2|43727.2|0
1736940940000|2025-01-15 11:35:40|43748.3|43728.3|43755.8|43735.8|43755.8|43735.8|43748.3|43728.3|8
1736940950000|2025-01-15 11:35:50|43758.3|43738.3|43765.8|43745.8|43765.8|43745.8|43758.3|43738.3|4
1736940960000|2025-01-15 11:36:00|43768.3|43748.3|43773.3|43753.3|43773.3|43753.3|43768.3|43748.3|2
1736940970000|2025-01-15 11:36:10|43774.7|43754.7|43780.8|43760.8|43780.8|43760.8|43774.7|43754.7|0
1736940980000|2025-01-15 11:36:20|43779.7|43759.7|43769.7|43749.7|43779.7|43759.7|43769.7|43749.7|3
1736940990000|2025-01-15 11:36:30|43767.2|43747.2|43763.3|43743.3|43767.2|43747.2|43763.3|43743.3|2
1736941000000|2025-01-15 11:36:40|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|43764.5|43744.5|0
1736941010000|2025-01-15 11:36:50|43760.8|43740.8|43760.8|43740.8|43762|43742|43760.8|43740.8|1
1736941020000|2025-01-15 11:37:00|43765.8|43745.8|43764.5|43744.5|43765.8|43745.8|43760.8|43740.8|7
1736941030000|2025-01-15 11:37:10|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|0
1736941040000|2025-01-15 11:37:20|||||||||1
1736941060000|2025-01-15 11:37:40|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|1
1736941070000|2025-01-15 11:37:50|43770.8|43750.8|43768.3|43748.3|43770.8|43750.8|43768.3|43748.3|0
1736941080000|2025-01-15 11:38:00|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43768.3|43748.3|4
1736941090000|2025-01-15 11:38:10|43769.7|43749.7|43768.3|43748.3|43769.7|43749.7|43768.3|43748.3|5
1736941100000|2025-01-15 11:38:20|43769.7|43749.7|43770.8|43750.8|43770.8|43750.8|43769.7|43749.7|1
1736941110000|2025-01-15 11:38:30|43768.3|43748.3|43765.8|43745.8|43768.3|43748.3|43765.8|43745.8|0
1736941150000|2025-01-15 11:39:10|43767.2|43747.2|43765.8|43745.8|43767.2|43747.2|43765.8|43745.8|1
1736941170000|2025-01-15 11:39:30|43767|43747|43765.8|43745.8|43767.2|43747.2|43765.8|43745.8|1
1736941180000|2025-01-15 11:39:40|43763.3|43743.3|43765.8|43745.8|43765.8|43745.8|43763.3|43743.3|1
1736941190000|2025-01-15 11:39:50|43767|43747|43765.8|43745.8|43767|43747|43765.8|43745.8|1
1736941200000|2025-01-15 11:40:00|43767.2|43747.2|43765.8|43745.8|43768.3|43748.3|43764.5|43744.5|3
1736941210000|2025-01-15 11:40:10|43768.3|43748.3|43765.8|43745.8|43768.3|43748.3|43763.3|43743.3|2
1736941220000|2025-01-15 11:40:20|43767.2|43747.2|43759.5|43739.5|43768.3|43748.3|43754.5|43734.5|6
1736941230000|2025-01-15 11:40:30|43758.3|43738.3|43758.3|43738.3|43760.8|43740.8|43755.8|43735.8|0
1736941240000|2025-01-15 11:40:40|43757.2|43737.2|43753.3|43733.3|43758.3|43738.3|43753.3|43733.3|4
1736941250000|2025-01-15 11:40:50|43755.8|43735.8|43759.5|43739.5|43759.5|43739.5|43755.8|43735.8|18
1736941260000|2025-01-15 11:41:00|43760.8|43740.8|43755.8|43735.8|43760.8|43740.8|43755.8|43735.8|6
1736941270000|2025-01-15 11:41:10|43757|43737|43765.8|43745.8|43765.8|43745.8|43757|43737|1
1736941280000|2025-01-15 11:41:20|43768.3|43748.3|43773.3|43753.3|43773.3|43753.3|43768.3|43748.3|3
1736941290000|2025-01-15 11:41:30|43770.8|43750.8|43758.3|43738.3|43770.8|43750.8|43758.3|43738.3|11
1736941310000|2025-01-15 11:41:50|43759.5|43739.5|43765.8|43745.8|43765.8|43745.8|43759.5|43739.5|4
1736941320000|2025-01-15 11:42:00|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|0
1736941340000|2025-01-15 11:42:20|43762|43742|43759.5|43739.5|43762|43742|43758.3|43738.3|2
1736941350000|2025-01-15 11:42:30|43760.8|43740.8|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|0
1736941360000|2025-01-15 11:42:40|43755.8|43735.8|43760.8|43740.8|43760.8|43740.8|43755.8|43735.8|2
1736941380000|2025-01-15 11:43:00|43765.8|43745.8|43765.8|43745.8|43765.8|43745.8|43764.5|43744.5|3
1736941390000|2025-01-15 11:43:10|43764.7|43744.7|43755.8|43735.8|43765.8|43745.8|43755.8|43735.8|4
1736941400000|2025-01-15 11:43:20|43750.8|43730.8|43742.2|43722.2|43750.8|43730.8|43742.2|43722.2|10
1736941410000|2025-01-15 11:43:30|43743.3|43723.3|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|4
1736941420000|2025-01-15 11:43:40|43742|43722|43733.3|43713.3|43742|43722|43733.3|43713.3|2
1736941430000|2025-01-15 11:43:50|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|0
1736941440000|2025-01-15 11:44:00|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|0
1736941450000|2025-01-15 11:44:10|43740.8|43720.8|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|4
1736941460000|2025-01-15 11:44:20|||||||||1
1736941470000|2025-01-15 11:44:30|43740.6|43720.6|43740.8|43720.8|43743.3|43723.3|43740.6|43720.6|6
1736941490000|2025-01-15 11:44:50|43738.3|43718.3|43738.3|43718.3|43738.3|43718.3|43735.8|43715.8|6
1736941500000|2025-01-15 11:45:00|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|0
1736941510000|2025-01-15 11:45:10|43737.2|43717.2|43740.8|43720.8|43740.8|43720.8|43735.8|43715.8|0
1736941520000|2025-01-15 11:45:20|43738.3|43718.3|43740.8|43720.8|43740.8|43720.8|43738.3|43718.3|2
1736941540000|2025-01-15 11:45:40|43739.7|43719.7|43748.3|43728.3|43748.3|43728.3|43739.5|43719.5|2
1736941550000|2025-01-15 11:45:50|43749.5|43729.5|43750.8|43730.8|43750.8|43730.8|43749.5|43729.5|3
1736941560000|2025-01-15 11:46:00|43753.3|43733.3|43760.8|43740.8|43763.3|43743.3|43753.3|43733.3|11
1736941570000|2025-01-15 11:46:10|43763.3|43743.3|43760.8|43740.8|43763.3|43743.3|43760.8|43740.8|0
1736941580000|2025-01-15 11:46:20|43762|43742|43765.8|43745.8|43765.8|43745.8|43759.7|43739.7|9
1736941590000|2025-01-15 11:46:30|43768.3|43748.3|43775.8|43755.8|43775.8|43755.8|43768.3|43748.3|2
1736941600000|2025-01-15 11:46:40|43774.7|43754.7|43770.9|43750.9|43775.9|43755.9|43770.8|43750.8|1
1736941610000|2025-01-15 11:46:50|43773.6|43753.6|43770.9|43750.9|43773.6|43753.6|43770.9|43750.9|0
1736941620000|2025-01-15 11:47:00|43773.4|43753.4|43773.4|43753.4|43775.9|43755.9|43773.4|43753.4|0
1736941630000|2025-01-15 11:47:10|43774.5|43754.5|43775.9|43755.9|43775.9|43755.9|43774.5|43754.5|1
1736941640000|2025-01-15 11:47:20|43774.7|43754.7|43773.4|43753.4|43775.9|43755.9|43773.4|43753.4|0
1736941650000|2025-01-15 11:47:30|43770.9|43750.9|43765.9|43745.9|43770.9|43750.9|43763.4|43743.4|6
1736941660000|2025-01-15 11:47:40|43768.1|43748.1|43765.9|43745.9|43770.9|43750.9|43765.9|43745.9|2
1736941670000|2025-01-15 11:47:50|43763.4|43743.4|43765.9|43745.9|43765.9|43745.9|43763.4|43743.4|0
1736941680000|2025-01-15 11:48:00|43767|43747|43770.9|43750.9|43770.9|43750.9|43765.9|43745.9|1
1736941690000|2025-01-15 11:48:10|43772|43752|43768.4|43748.4|43772|43752|43768.4|43748.4|2
1736941700000|2025-01-15 11:48:20|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|12
1736941710000|2025-01-15 11:48:30|43778.4|43758.4|43780.9|43760.9|43783.4|43763.4|43778.4|43758.4|31
1736941720000|2025-01-15 11:48:40|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|1
1736941730000|2025-01-15 11:48:50|43776.1|43756.1|43770.9|43750.9|43776.1|43756.1|43769.7|43749.7|1
1736941750000|2025-01-15 11:49:10|43769.7|43749.7|43770.9|43750.9|43770.9|43750.9|43768.4|43748.4|0
1736941760000|2025-01-15 11:49:20|43768.4|43748.4|43763.4|43743.4|43769.5|43749.5|43763.4|43743.4|1
1736941770000|2025-01-15 11:49:30|43762.2|43742.2|43760.9|43740.9|43762.2|43742.2|43758.4|43738.4|8
1736941780000|2025-01-15 11:49:40|43763.1|43743.1|43768.4|43748.4|43768.4|43748.4|43763.1|43743.1|2
1736941790000|2025-01-15 11:49:50|43770.9|43750.9|43768.4|43748.4|43770.9|43750.9|43768.4|43748.4|5
1736941800000|2025-01-15 11:50:00|43769.5|43749.5|43765.9|43745.9|43770.9|43750.9|43765.9|43745.9|1
1736941820000|2025-01-15 11:50:20|43767|43747|43767|43747|43767|43747|43767|43747|0
1736941830000|2025-01-15 11:50:30|43770.9|43750.9|43770.9|43750.9|43775.9|43755.9|43770.9|43750.9|1
1736941840000|2025-01-15 11:50:40|43769.7|43749.7|43770.9|43750.9|43770.9|43750.9|43768.4|43748.4|1
1736941860000|2025-01-15 11:51:00|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|0
1736941870000|2025-01-15 11:51:10|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|43775.9|43755.9|0
1736941890000|2025-01-15 11:51:30|43773.4|43753.4|43773.4|43753.4|43775.9|43755.9|43773.4|43753.4|0
1736941900000|2025-01-15 11:51:40|43770.9|43750.9|43770.9|43750.9|43773.4|43753.4|43770.9|43750.9|5
1736941910000|2025-01-15 11:51:50|||||||||1
1736941920000|2025-01-15 11:52:00|43769.7|43749.7|43768.4|43748.4|43769.7|43749.7|43768.4|43748.4|0
1736941930000|2025-01-15 11:52:10|43770.9|43750.9|43765.9|43745.9|43770.9|43750.9|43765.9|43745.9|12
1736941940000|2025-01-15 11:52:20|43763.6|43743.6|43762.2|43742.2|43763.6|43743.6|43762.2|43742.2|0
1736941950000|2025-01-15 11:52:30|43761.1|43741.1|43758.4|43738.4|43761.1|43741.1|43758.4|43738.4|1
1736941960000|2025-01-15 11:52:40|43757|43737|43750.9|43730.9|43757|43737|43750.9|43730.9|5
1736941970000|2025-01-15 11:52:50|43754.5|43734.5|43757|43737|43757|43737|43754.5|43734.5|5
1736941980000|2025-01-15 11:53:00|43758.1|43738.1|43749.7|43729.7|43758.1|43738.1|43749.7|43729.7|25
1736941990000|2025-01-15 11:53:10|43748.6|43728.6|43744.7|43724.7|43748.6|43728.6|43744.7|43724.7|1
1736942020000|2025-01-15 11:53:40|||||||||1
1736942030000|2025-01-15 11:53:50|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|2
1736942040000|2025-01-15 11:54:00|43744.7|43724.7|43736.1|43716.1|43745.9|43725.9|43736.1|43716.1|15
1736942050000|2025-01-15 11:54:10|||||||||1
1736942060000|2025-01-15 11:54:20|43733.6|43713.6|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|0
1736942070000|2025-01-15 11:54:30|||||||||1
1736942080000|2025-01-15 11:54:40|43737.2|43717.2|43736.1|43716.1|43737.2|43717.2|43736.1|43716.1|1
1736942090000|2025-01-15 11:54:50|43735|43715|43730.9|43710.9|43735|43715|43729.7|43709.7|2
1736942100000|2025-01-15 11:55:00|43729.7|43709.7|43729.7|43709.7|43729.7|43709.7|43727.2|43707.2|1
1736942110000|2025-01-15 11:55:10|43730.9|43710.9|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|0
1736942120000|2025-01-15 11:55:20|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|4
1736942130000|2025-01-15 11:55:30|43740.9|43720.9|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|3
1736942140000|2025-01-15 11:55:40|43740.9|43720.9|43735.9|43715.9|43740.9|43720.9|43735.9|43715.9|10
1736942150000|2025-01-15 11:55:50|||||||||2
1736942160000|2025-01-15 11:56:00|43738.4|43718.4|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|0
1736942170000|2025-01-15 11:56:10|43739.7|43719.7|43738.4|43718.4|43739.7|43719.7|43738.4|43718.4|0
1736942180000|2025-01-15 11:56:20|43739.5|43719.5|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|0
1736942190000|2025-01-15 11:56:30|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|5
1736942200000|2025-01-15 11:56:40|||||||||1
1736942210000|2025-01-15 11:56:50|43739.5|43719.5|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|1
1736942220000|2025-01-15 11:57:00|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|0
1736942230000|2025-01-15 11:57:10|43737|43717|43740.9|43720.9|43740.9|43720.9|43735.9|43715.9|2
1736942240000|2025-01-15 11:57:20|43742|43722|43742|43722|43742|43722|43742|43722|0
1736942250000|2025-01-15 11:57:30|43744.5|43724.5|43740.9|43720.9|43744.5|43724.5|43740.9|43720.9|0
1736942270000|2025-01-15 11:57:50|43743.4|43723.4|43745.9|43725.9|43745.9|43725.9|43743.4|43723.4|6
1736942280000|2025-01-15 11:58:00|43744.8|43724.8|43738.4|43718.4|43745.9|43725.9|43738.4|43718.4|4
1736942290000|2025-01-15 11:58:10|43739.5|43719.5|43740.9|43720.9|43740.9|43720.9|43739.5|43719.5|1
1736942300000|2025-01-15 11:58:20|43738.4|43718.4|43735.9|43715.9|43738.4|43718.4|43735.9|43715.9|0
1736942310000|2025-01-15 11:58:30|43733.4|43713.4|43735.9|43715.9|43735.9|43715.9|43732|43712|1
1736942320000|2025-01-15 11:58:40|43733.6|43713.6|43730.9|43710.9|43733.6|43713.6|43730.9|43710.9|1
1736942330000|2025-01-15 11:58:50|43729.5|43709.5|43728.4|43708.4|43729.5|43709.5|43728.4|43708.4|4
1736942340000|2025-01-15 11:59:00|43724.8|43704.8|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|7
1736942350000|2025-01-15 11:59:10|43722.3|43702.3|43718.4|43698.4|43722.3|43702.3|43718.4|43698.4|1
1736942360000|2025-01-15 11:59:20|43720.9|43700.9|43722|43702|43722|43702|43720.9|43700.9|0
1736942370000|2025-01-15 11:59:30|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|3
1736942390000|2025-01-15 11:59:50|43724.8|43704.8|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|13
1736942400000|2025-01-15 12:00:00|43728.4|43708.4|43715.9|43695.9|43728.4|43708.4|43715.9|43695.9|17
1736942410000|2025-01-15 12:00:10|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|0
1736942420000|2025-01-15 12:00:20|43710.9|43690.9|43718.4|43698.4|43718.4|43698.4|43710.9|43690.9|5
1736942430000|2025-01-15 12:00:30|43719.5|43699.5|43722|43702|43725.9|43705.9|43719.5|43699.5|3
1736942450000|2025-01-15 12:00:50|43720.9|43700.9|43719.5|43699.5|43720.9|43700.9|43719.5|43699.5|0
1736942460000|2025-01-15 12:01:00|43722|43702|43718.4|43698.4|43722|43702|43717|43697|6
1736942470000|2025-01-15 12:01:10|43715.9|43695.9|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|2
1736942480000|2025-01-15 12:01:20|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1736942490000|2025-01-15 12:01:30|43718.4|43698.4|43723.4|43703.4|43723.4|43703.4|43718.4|43698.4|6
1736942500000|2025-01-15 12:01:40|43724.5|43704.5|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|0
1736942510000|2025-01-15 12:01:50|43727|43707|43727.3|43707.3|43728.4|43708.4|43727|43707|0
1736942520000|2025-01-15 12:02:00|43725.9|43705.9|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|3
1736942530000|2025-01-15 12:02:10|43729.8|43709.8|43730.9|43710.9|43730.9|43710.9|43728.4|43708.4|1
1736942540000|2025-01-15 12:02:20|43728.4|43708.4|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|2
1736942550000|2025-01-15 12:02:30|43727|43707|43728.4|43708.4|43728.4|43708.4|43725.9|43705.9|0
1736942560000|2025-01-15 12:02:40|43729.8|43709.8|43725.9|43705.9|43729.8|43709.8|43725.9|43705.9|4
1736942580000|2025-01-15 12:03:00|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|1
1736942590000|2025-01-15 12:03:10|43728.4|43708.4|43719.8|43699.8|43728.4|43708.4|43719.8|43699.8|7
1736942600000|2025-01-15 12:03:20|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|3
1736942620000|2025-01-15 12:03:40|43717.3|43697.3|43715.9|43695.9|43717.3|43697.3|43715.9|43695.9|0
1736942630000|2025-01-15 12:03:50|||||||||2
1736942640000|2025-01-15 12:04:00|||||||||1
1736942650000|2025-01-15 12:04:10|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1736942660000|2025-01-15 12:04:20|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1736942670000|2025-01-15 12:04:30|43717|43697|43720.9|43700.9|43720.9|43700.9|43717|43697|1
1736942680000|2025-01-15 12:04:40|43722|43702|43722|43702|43722|43702|43722|43702|2
1736942690000|2025-01-15 12:04:50|43723.1|43703.1|43728.4|43708.4|43728.4|43708.4|43723.1|43703.1|4
1736942700000|2025-01-15 12:05:00|43729.5|43709.5|43720.9|43700.9|43730.9|43710.9|43720.9|43700.9|10
1736942710000|2025-01-15 12:05:10|43722.3|43702.3|43720.9|43700.9|43723.4|43703.4|43720.9|43700.9|2
1736942720000|2025-01-15 12:05:20|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|0
1736942730000|2025-01-15 12:05:30|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|43724.5|43704.5|0
1736942750000|2025-01-15 12:05:50|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|1
1736942760000|2025-01-15 12:06:00|||||||||3
1736942770000|2025-01-15 12:06:10|43727.3|43707.3|43728.4|43708.4|43733.4|43713.4|43727.3|43707.3|9
1736942780000|2025-01-15 12:06:20|43725.9|43705.9|43715.9|43695.9|43725.9|43705.9|43715.9|43695.9|1
1736942790000|2025-01-15 12:06:30|43717|43697|43718.4|43698.4|43718.4|43698.4|43717|43697|1
1736942800000|2025-01-15 12:06:40|43720.9|43700.9|43718.4|43698.4|43720.9|43700.9|43718.4|43698.4|0
1736942810000|2025-01-15 12:06:50|43720.9|43700.9|43720.9|43700.9|43720.9|43700.9|43719.8|43699.8|0
1736942820000|2025-01-15 12:07:00|43718.4|43698.4|43720.9|43700.9|43720.9|43700.9|43718.4|43698.4|2
1736942830000|2025-01-15 12:07:10|||||||||1
1736942840000|2025-01-15 12:07:20|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|2
1736942860000|2025-01-15 12:07:40|43715.9|43695.9|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1736942870000|2025-01-15 12:07:50|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1736942880000|2025-01-15 12:08:00|43714.8|43694.8|43713.4|43693.4|43714.8|43694.8|43713.4|43693.4|1
1736942890000|2025-01-15 12:08:10|43714.5|43694.5|43713.4|43693.4|43715.9|43695.9|43713.4|43693.4|0
1736942900000|2025-01-15 12:08:20|43715.9|43695.9|43713.4|43693.4|43718.4|43698.4|43713.4|43693.4|6
1736942910000|2025-01-15 12:08:30|43714.8|43694.8|43718.4|43698.4|43718.4|43698.4|43714.8|43694.8|5
1736942920000|2025-01-15 12:08:40|43719.5|43699.5|43720.9|43700.9|43720.9|43700.9|43719.5|43699.5|2
1736942930000|2025-01-15 12:08:50|43718.4|43698.4|43720.9|43700.9|43720.9|43700.9|43718.4|43698.4|0
1736942940000|2025-01-15 12:09:00|||||||||2
1736942950000|2025-01-15 12:09:10|43723.4|43703.4|43727|43707|43727|43707|43723.4|43703.4|2
1736942960000|2025-01-15 12:09:20|43729.5|43709.5|43729.5|43709.5|43729.5|43709.5|43727|43707|0
1736942970000|2025-01-15 12:09:30|43727|43707|43730.9|43710.9|43730.9|43710.9|43727|43707|1
1736942980000|2025-01-15 12:09:40|43732.3|43712.3|43735.9|43715.9|43735.9|43715.9|43732.3|43712.3|2
1736942990000|2025-01-15 12:09:50|43737.3|43717.3|43735.9|43715.9|43737.3|43717.3|43730.9|43710.9|11
1736943000000|2025-01-15 12:10:00|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43732|43712|7
1736943010000|2025-01-15 12:10:10|43734.8|43714.8|43738.4|43718.4|43738.4|43718.4|43734.8|43714.8|2
1736943020000|2025-01-15 12:10:20|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43742.3|43722.3|5
1736943030000|2025-01-15 12:10:30|||||||||2
1736943040000|2025-01-15 12:10:40|43745.9|43725.9|43750.9|43730.9|43750.9|43730.9|43745.9|43725.9|5
1736943050000|2025-01-15 12:10:50|43749.5|43729.5|43750.9|43730.9|43750.9|43730.9|43748.4|43728.4|1
1736943060000|2025-01-15 12:11:00|43752|43732|43748.4|43728.4|43753.4|43733.4|43748.4|43728.4|2
1736943070000|2025-01-15 12:11:10|43749.5|43729.5|43750.9|43730.9|43750.9|43730.9|43748.4|43728.4|0
1736943080000|2025-01-15 12:11:20|43753.4|43733.4|43750.9|43730.9|43753.4|43733.4|43750.9|43730.9|2
1736943090000|2025-01-15 12:11:30|43752.3|43732.3|43750.9|43730.9|43753.4|43733.4|43749.8|43729.8|3
1736943100000|2025-01-15 12:11:40|43749.8|43729.8|43748.4|43728.4|43749.8|43729.8|43748.4|43728.4|0
1736943110000|2025-01-15 12:11:50|43746.2|43726.2|43737.3|43717.3|43746.2|43726.2|43737.3|43717.3|9
1736943120000|2025-01-15 12:12:00|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|1
1736943130000|2025-01-15 12:12:10|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|2
1736943140000|2025-01-15 12:12:20|43733.4|43713.4|43734.5|43714.5|43734.5|43714.5|43733.4|43713.4|2
1736943150000|2025-01-15 12:12:30|43735.9|43715.9|43737|43717|43738.4|43718.4|43735.9|43715.9|4
1736943160000|2025-01-15 12:12:40|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|1
1736943170000|2025-01-15 12:12:50|43739.8|43719.8|43740.9|43720.9|43740.9|43720.9|43739.8|43719.8|0
1736943180000|2025-01-15 12:13:00|43743.4|43723.4|43745.9|43725.9|43745.9|43725.9|43743.4|43723.4|1
1736943190000|2025-01-15 12:13:10|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|4
1736943200000|2025-01-15 12:13:20|43745.9|43725.9|43742.3|43722.3|43745.9|43725.9|43742.3|43722.3|6
1736943210000|2025-01-15 12:13:30|43741.2|43721.2|43737.3|43717.3|43741.2|43721.2|43737.3|43717.3|1
1736943230000|2025-01-15 12:13:50|43735.9|43715.9|43733.4|43713.4|43735.9|43715.9|43732|43712|5
1736943240000|2025-01-15 12:14:00|43732.3|43712.3|43730.9|43710.9|43732.3|43712.3|43727|43707|3
1736943250000|2025-01-15 12:14:10|43729.8|43709.8|43723.4|43703.4|43729.8|43709.8|43723.4|43703.4|10
1736943260000|2025-01-15 12:14:20|43720.9|43700.9|43715.9|43695.9|43720.9|43700.9|43715.9|43695.9|3
1736943280000|2025-01-15 12:14:40|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|1
1736943290000|2025-01-15 12:14:50|||||||||7
1736943300000|2025-01-15 12:15:00|43720.9|43700.9|43718.4|43698.4|43720.9|43700.9|43718.4|43698.4|4
1736943310000|2025-01-15 12:15:10|43719.5|43699.5|43723.4|43703.4|43723.4|43703.4|43718.4|43698.4|3
1736943320000|2025-01-15 12:15:20|43725.9|43705.9|43725.9|43705.9|43727|43707|43725.9|43705.9|2
1736943330000|2025-01-15 12:15:30|43727|43707|43725.9|43705.9|43727|43707|43724.8|43704.8|5
1736943350000|2025-01-15 12:15:50|43727|43707|43730.9|43710.9|43730.9|43710.9|43725.9|43705.9|6
1736943360000|2025-01-15 12:16:00|43733.4|43713.4|43735.9|43715.9|43735.9|43715.9|43733.4|43713.4|7
1736943370000|2025-01-15 12:16:10|43737|43717|43735.9|43715.9|43738.4|43718.4|43735.9|43715.9|0
1736943380000|2025-01-15 12:16:20|||||||||1
1736943390000|2025-01-15 12:16:30|43738.4|43718.4|43739.5|43719.5|43739.5|43719.5|43735.9|43715.9|3
1736943400000|2025-01-15 12:16:40|43740.7|43720.7|43743.4|43723.4|43743.4|43723.4|43740.7|43720.7|2
1736943410000|2025-01-15 12:16:50|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|1
1736943420000|2025-01-15 12:17:00|43743.4|43723.4|43743.4|43723.4|43744.5|43724.5|43743.4|43723.4|2
1736943430000|2025-01-15 12:17:10|||||||||2
1736943440000|2025-01-15 12:17:20|43740.9|43720.9|43733.4|43713.4|43740.9|43720.9|43733.4|43713.4|5
1736943450000|2025-01-15 12:17:30|43732|43712|43735.7|43715.7|43735.7|43715.7|43732|43712|0
1736943470000|2025-01-15 12:17:50|43743.4|43723.4|43742.3|43722.3|43743.4|43723.4|43742.3|43722.3|3
1736943480000|2025-01-15 12:18:00|43740.9|43720.9|43743.4|43723.4|43744.5|43724.5|43740.9|43720.9|5
1736943490000|2025-01-15 12:18:10|43744.5|43724.5|43735.9|43715.9|43744.5|43724.5|43733.4|43713.4|8
1736943500000|2025-01-15 12:18:20|43733.4|43713.4|43735.9|43715.9|43735.9|43715.9|43733.4|43713.4|0
1736943520000|2025-01-15 12:18:40|43738.4|43718.4|43735.9|43715.9|43738.4|43718.4|43735.9|43715.9|0
1736943530000|2025-01-15 12:18:50|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|0
1736943540000|2025-01-15 12:19:00|43732.3|43712.3|43730.9|43710.9|43732.3|43712.3|43730.9|43710.9|7
1736943550000|2025-01-15 12:19:10|||||||||1
1736943570000|2025-01-15 12:19:30|43732|43712|43734.8|43714.8|43734.8|43714.8|43732|43712|2
1736943580000|2025-01-15 12:19:40|43737.3|43717.3|43738.4|43718.4|43738.4|43718.4|43737.3|43717.3|1
1736943590000|2025-01-15 12:19:50|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|4
1736943600000|2025-01-15 12:20:00|43745.9|43725.9|43740.9|43720.9|43745.9|43725.9|43740.9|43720.9|4
1736943610000|2025-01-15 12:20:10|43742.1|43722.1|43745.9|43725.9|43745.9|43725.9|43742.1|43722.1|0
1736943620000|2025-01-15 12:20:20|43748.4|43728.4|43747.3|43727.3|43748.4|43728.4|43747.3|43727.3|5
1736943630000|2025-01-15 12:20:30|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|0
1736943640000|2025-01-15 12:20:40|43743.4|43723.4|43740.9|43720.9|43744.8|43724.8|43740.9|43720.9|11
1736943650000|2025-01-15 12:20:50|43738.4|43718.4|43740.9|43720.9|43740.9|43720.9|43738.4|43718.4|1
1736943660000|2025-01-15 12:21:00|43742.1|43722.1|43743.4|43723.4|43743.4|43723.4|43742.1|43722.1|1
1736943670000|2025-01-15 12:21:10|43740.9|43720.9|43743.4|43723.4|43745.9|43725.9|43740.9|43720.9|0
1736943680000|2025-01-15 12:21:20|43744.8|43724.8|43745.9|43725.9|43745.9|43725.9|43740.9|43720.9|1
1736943710000|2025-01-15 12:21:50|43744.8|43724.8|43745.9|43725.9|43745.9|43725.9|43744.8|43724.8|4
1736943720000|2025-01-15 12:22:00|43743.4|43723.4|43743.4|43723.4|43745.9|43725.9|43743.4|43723.4|5
1736943730000|2025-01-15 12:22:10|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|43740.9|43720.9|0
1736943740000|2025-01-15 12:22:20|43743.4|43723.4|43744.6|43724.6|43744.6|43724.6|43743.4|43723.4|1
1736943750000|2025-01-15 12:22:30|43748.4|43728.4|43750.9|43730.9|43750.9|43730.9|43745.9|43725.9|2
1736943760000|2025-01-15 12:22:40|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43744.6|43724.6|3
1736943770000|2025-01-15 12:22:50|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|10
1736943780000|2025-01-15 12:23:00|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|1
1736943790000|2025-01-15 12:23:10|||||||||1
1736943810000|2025-01-15 12:23:30|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|3
1736943820000|2025-01-15 12:23:40|43740.9|43720.9|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|12
1736943830000|2025-01-15 12:23:50|43739.8|43719.8|43739.6|43719.6|43740.9|43720.9|43738.4|43718.4|1
1736943840000|2025-01-15 12:24:00|43740.9|43720.9|43736.2|43716.2|43740.9|43720.9|43736.2|43716.2|11
1736943850000|2025-01-15 12:24:10|43741.2|43721.2|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|1
1736943860000|2025-01-15 12:24:20|43741.2|43721.2|43738.7|43718.7|43741.2|43721.2|43738.7|43718.7|0
1736943870000|2025-01-15 12:24:30|43737.6|43717.6|43740.1|43720.1|43740.1|43720.1|43737.6|43717.6|3
1736943880000|2025-01-15 12:24:40|43738.7|43718.7|43740.1|43720.1|43741.2|43721.2|43738.7|43718.7|0
1736943890000|2025-01-15 12:24:50|43738.7|43718.7|43738.7|43718.7|43742.3|43722.3|43738.7|43718.7|4
1736943900000|2025-01-15 12:25:00|43736.2|43716.2|43731.2|43711.2|43736.2|43716.2|43731.2|43711.2|4
1736943910000|2025-01-15 12:25:10|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|0
1736943920000|2025-01-15 12:25:20|43727.3|43707.3|43722.6|43702.6|43728.7|43708.7|43722.6|43702.6|4
1736943930000|2025-01-15 12:25:30|43720.1|43700.1|43722.6|43702.6|43723.7|43703.7|43720.1|43700.1|0
1736943940000|2025-01-15 12:25:40|43720.1|43700.1|43722.6|43702.6|43723.7|43703.7|43720.1|43700.1|1
1736943950000|2025-01-15 12:25:50|43723.7|43703.7|43721.2|43701.2|43723.7|43703.7|43718.7|43698.7|1
1736943960000|2025-01-15 12:26:00|43723.7|43703.7|43723.7|43703.7|43723.7|43703.7|43723.7|43703.7|3
1736943970000|2025-01-15 12:26:10|43724.8|43704.8|43731.2|43711.2|43731.2|43711.2|43724.8|43704.8|1
1736943980000|2025-01-15 12:26:20|43728.7|43708.7|43729.8|43709.8|43731.2|43711.2|43728.7|43708.7|1
1736943990000|2025-01-15 12:26:30|43731.2|43711.2|43733.7|43713.7|43733.7|43713.7|43731.2|43711.2|0
1736944000000|2025-01-15 12:26:40|||||||||1
1736944010000|2025-01-15 12:26:50|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|16
1736944020000|2025-01-15 12:27:00|43742.3|43722.3|43741.2|43721.2|43742.3|43722.3|43741.2|43721.2|2
1736944030000|2025-01-15 12:27:10|43743.4|43723.4|43737.6|43717.6|43746.2|43726.2|43737.6|43717.6|2
1736944050000|2025-01-15 12:27:30|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|1
1736944060000|2025-01-15 12:27:40|43735.1|43715.1|43732.6|43712.6|43735.1|43715.1|43732.6|43712.6|0
1736944070000|2025-01-15 12:27:50|43733.7|43713.7|43738.7|43718.7|43738.7|43718.7|43733.7|43713.7|4
1736944080000|2025-01-15 12:28:00|43736.2|43716.2|43733.7|43713.7|43736.2|43716.2|43733.7|43713.7|13
1736944090000|2025-01-15 12:28:10|43730.1|43710.1|43728.7|43708.7|43730.1|43710.1|43728.7|43708.7|11
1736944100000|2025-01-15 12:28:20|43730.1|43710.1|43733.7|43713.7|43733.7|43713.7|43730.1|43710.1|2
1736944110000|2025-01-15 12:28:30|||||||||8
1736944120000|2025-01-15 12:28:40|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|0
1736944130000|2025-01-15 12:28:50|43729.8|43709.8|43733.7|43713.7|43733.7|43713.7|43729.8|43709.8|0
1736944140000|2025-01-15 12:29:00|43736.2|43716.2|43736.2|43716.2|43737.3|43717.3|43736.2|43716.2|3
1736944150000|2025-01-15 12:29:10|43738.7|43718.7|43736.2|43716.2|43738.7|43718.7|43736.2|43716.2|1
1736944160000|2025-01-15 12:29:20|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|2
1736944180000|2025-01-15 12:29:40|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|0
1736944190000|2025-01-15 12:29:50|43738.7|43718.7|43736.2|43716.2|43738.7|43718.7|43736.2|43716.2|5
1736944200000|2025-01-15 12:30:00|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43736.2|43716.2|4
1736944210000|2025-01-15 12:30:10|||||||||1
1736944220000|2025-01-15 12:30:20|43738.7|43718.7|43752.3|43732.3|43752.3|43732.3|43738.7|43718.7|28
1736944230000|2025-01-15 12:30:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43751.2|43731.2|5
1736944250000|2025-01-15 12:30:50|43753.4|43733.4|43753.7|43733.7|43753.7|43733.7|43752.3|43732.3|5
1736944260000|2025-01-15 12:31:00|43752.3|43732.3|43763.5|43743.5|43763.5|43743.5|43751.2|43731.2|14
1736944270000|2025-01-15 12:31:10|43762.3|43742.3|43762.3|43742.3|43763.5|43743.5|43762.3|43742.3|0
1736944280000|2025-01-15 12:31:20|43764.8|43744.8|43762.3|43742.3|43764.8|43744.8|43762.3|43742.3|4
1736944300000|2025-01-15 12:31:40|43763.7|43743.7|43765.1|43745.1|43766.2|43746.2|43763.7|43743.7|7
1736944310000|2025-01-15 12:31:50|43762.6|43742.6|43760.1|43740.1|43762.6|43742.6|43760.1|43740.1|1
1736944320000|2025-01-15 12:32:00|43757.6|43737.6|43760.1|43740.1|43760.1|43740.1|43757.6|43737.6|2
1736944330000|2025-01-15 12:32:10|43759|43739|43758.7|43738.7|43759|43739|43757.6|43737.6|4
1736944340000|2025-01-15 12:32:20|43759|43739|43761.2|43741.2|43766.2|43746.2|43759|43739|6
1736944360000|2025-01-15 12:32:40|43762.3|43742.3|43761.2|43741.2|43763.7|43743.7|43761.2|43741.2|7
1736944370000|2025-01-15 12:32:50|43766.2|43746.2|43769.8|43749.8|43769.8|43749.8|43766.2|43746.2|13
1736944380000|2025-01-15 12:33:00|43767.6|43747.6|43767.3|43747.3|43767.6|43747.6|43766.2|43746.2|8
1736944390000|2025-01-15 12:33:10|43766.2|43746.2|43763.7|43743.7|43767.3|43747.3|43763.7|43743.7|6
1736944400000|2025-01-15 12:33:20|43761.5|43741.5|43758.7|43738.7|43761.5|43741.5|43758.7|43738.7|2
1736944410000|2025-01-15 12:33:30|43761.2|43741.2|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|4
1736944420000|2025-01-15 12:33:40|43761.2|43741.2|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|3
1736944430000|2025-01-15 12:33:50|43761.2|43741.2|43758.7|43738.7|43761.2|43741.2|43756.2|43736.2|12
1736944440000|2025-01-15 12:34:00|43761.2|43741.2|43776.2|43756.2|43776.2|43756.2|43761.2|43741.2|23
1736944450000|2025-01-15 12:34:10|43773.7|43753.7|43776.2|43756.2|43776.2|43756.2|43773.7|43753.7|16
1736944460000|2025-01-15 12:34:20|43778.7|43758.7|43773.7|43753.7|43778.7|43758.7|43773.7|43753.7|4
1736944480000|2025-01-15 12:34:40|43771.2|43751.2|43771.2|43751.2|43773.7|43753.7|43771.2|43751.2|9
1736944490000|2025-01-15 12:34:50|43768.7|43748.7|43762.3|43742.3|43768.7|43748.7|43762.3|43742.3|13
1736944500000|2025-01-15 12:35:00|43759.8|43739.8|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|3
1736944510000|2025-01-15 12:35:10|43763.5|43743.5|43776.2|43756.2|43776.2|43756.2|43762.3|43742.3|3
1736944520000|2025-01-15 12:35:20|||||||||1
1736944530000|2025-01-15 12:35:30|43773.7|43753.7|43772.6|43752.6|43776.2|43756.2|43772.6|43752.6|5
1736944540000|2025-01-15 12:35:40|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|43773.7|43753.7|3
1736944560000|2025-01-15 12:36:00|43771.2|43751.2|43768.7|43748.7|43771.2|43751.2|43767.6|43747.6|4
1736944570000|2025-01-15 12:36:10|43770.1|43750.1|43771.2|43751.2|43771.2|43751.2|43770.1|43750.1|3
1736944580000|2025-01-15 12:36:20|43772.3|43752.3|43777.1|43757.1|43777.1|43757.1|43772.3|43752.3|8
1736944590000|2025-01-15 12:36:30|43776|43756|43784.8|43764.8|43784.8|43764.8|43776|43756|18
1736944600000|2025-01-15 12:36:40|43783.7|43763.7|43788.7|43768.7|43788.7|43768.7|43783.7|43763.7|1
1736944610000|2025-01-15 12:36:50|43786.2|43766.2|43783.7|43763.7|43786.2|43766.2|43781.2|43761.2|3
1736944620000|2025-01-15 12:37:00|43781.2|43761.2|43763.7|43743.7|43783.7|43763.7|43763.7|43743.7|9
1736944630000|2025-01-15 12:37:10|||||||||3
1736944640000|2025-01-15 12:37:20|43764.8|43744.8|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|2
1736944650000|2025-01-15 12:37:30|43761.2|43741.2|43761.2|43741.2|43763.7|43743.7|43761.2|43741.2|14
1736944660000|2025-01-15 12:37:40|43763.7|43743.7|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|0
1736944670000|2025-01-15 12:37:50|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43758.7|43738.7|0
1736944680000|2025-01-15 12:38:00|43762.3|43742.3|43758.7|43738.7|43763.7|43743.7|43758.7|43738.7|3
1736944690000|2025-01-15 12:38:10|43761.2|43741.2|43759.8|43739.8|43762.6|43742.6|43758.7|43738.7|9
1736944700000|2025-01-15 12:38:20|43758.7|43738.7|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|0
1736944720000|2025-01-15 12:38:40|43761.2|43741.2|43762.3|43742.3|43762.3|43742.3|43761.2|43741.2|1
1736944730000|2025-01-15 12:38:50|43759.8|43739.8|43763.7|43743.7|43763.7|43743.7|43759.8|43739.8|4
1736944740000|2025-01-15 12:39:00|43764.8|43744.8|43771.2|43751.2|43771.2|43751.2|43764.8|43744.8|22
1736944750000|2025-01-15 12:39:10|43768.7|43748.7|43766|43746|43768.7|43748.7|43761.2|43741.2|188
1736944760000|2025-01-15 12:39:20|43767.3|43747.3|43773.5|43753.5|43773.5|43753.5|43767.3|43747.3|44
1736944770000|2025-01-15 12:39:30|43772.3|43752.3|43773.5|43753.5|43773.5|43753.5|43771|43751|3
1736944780000|2025-01-15 12:39:40|43771|43751|43768.5|43748.5|43772.1|43752.1|43768.5|43748.5|4
1736944790000|2025-01-15 12:39:50|43771|43751|43773.5|43753.5|43773.5|43753.5|43771|43751|6
1736944800000|2025-01-15 12:40:00|43769.8|43749.8|43771|43751|43773.5|43753.5|43769.8|43749.8|8
1736944810000|2025-01-15 12:40:10|43772.1|43752.1|43771|43751|43773.5|43753.5|43771|43751|2
1736944820000|2025-01-15 12:40:20|43768.5|43748.5|43767.3|43747.3|43771|43751|43767.3|43747.3|9
1736944830000|2025-01-15 12:40:30|43766|43746|43766|43746|43766|43746|43766|43746|1
1736944840000|2025-01-15 12:40:40|||||||||8
1736944850000|2025-01-15 12:40:50|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|43763.5|43743.5|8
1736944860000|2025-01-15 12:41:00|43762.1|43742.1|43759.8|43739.8|43762.1|43742.1|43759.8|43739.8|1
1736944870000|2025-01-15 12:41:10|43757.3|43737.3|43751|43731|43757.3|43737.3|43751|43731|1
1736944880000|2025-01-15 12:41:20|43749.8|43729.8|43751|43731|43751|43731|43748.5|43728.5|7
1736944890000|2025-01-15 12:41:30|||||||||1
1736944900000|2025-01-15 12:41:40|43749.8|43729.8|43751|43731|43751|43731|43748.5|43728.5|1
1736944910000|2025-01-15 12:41:50|43748.5|43728.5|43747.1|43727.1|43749.6|43729.6|43747.1|43727.1|7
1736944920000|2025-01-15 12:42:00|43746.2|43726.2|43743.5|43723.5|43747.4|43727.4|43743.5|43723.5|6
1736944930000|2025-01-15 12:42:10|43742.4|43722.4|43741|43721|43742.4|43722.4|43741|43721|0
1736944940000|2025-01-15 12:42:20|||||||||1
1736944950000|2025-01-15 12:42:30|43743.5|43723.5|43738.5|43718.5|43746|43726|43738.5|43718.5|3
1736944960000|2025-01-15 12:42:40|43731|43711|43731|43711|43731|43711|43731|43711|6
1736944970000|2025-01-15 12:42:50|43727.4|43707.4|43728.5|43708.5|43728.5|43708.5|43726|43706|3
1736944980000|2025-01-15 12:43:00|||||||||1
1736944990000|2025-01-15 12:43:10|||||||||1
1736945000000|2025-01-15 12:43:20|43731|43711|43736|43716|43736|43716|43731|43711|3
1736945010000|2025-01-15 12:43:30|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|1
1736945020000|2025-01-15 12:43:40|43736|43716|43736|43716|43736|43716|43736|43716|1
1736945030000|2025-01-15 12:43:50|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|43734.9|43714.9|8
1736945040000|2025-01-15 12:44:00|43732.4|43712.4|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|2
1736945050000|2025-01-15 12:44:10|43731|43711|43731|43711|43731|43711|43731|43711|1
1736945060000|2025-01-15 12:44:20|43729.9|43709.9|43728.5|43708.5|43729.9|43709.9|43728.5|43708.5|1
1736945070000|2025-01-15 12:44:30|43731|43711|43731|43711|43731|43711|43728.5|43708.5|8
1736945080000|2025-01-15 12:44:40|43728.5|43708.5|43726|43706|43728.5|43708.5|43723.5|43703.5|3
1736945090000|2025-01-15 12:44:50|43724.9|43704.9|43721|43701|43724.9|43704.9|43717.1|43697.1|8
1736945100000|2025-01-15 12:45:00|43718.5|43698.5|43718.5|43698.5|43721|43701|43718.5|43698.5|1
1736945110000|2025-01-15 12:45:10|43716|43696|43716|43696|43716|43696|43716|43696|3
1736945120000|2025-01-15 12:45:20|43713.5|43693.5|43716|43696|43716|43696|43713.5|43693.5|7
1736945130000|2025-01-15 12:45:30|43714.9|43694.9|43713.5|43693.5|43714.9|43694.9|43713.5|43693.5|8
1736945140000|2025-01-15 12:45:40|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|14
1736945150000|2025-01-15 12:45:50|||||||||1
1736945160000|2025-01-15 12:46:00|43708.7|43688.7|43697.4|43677.4|43709.9|43689.9|43697.4|43677.4|10
1736945170000|2025-01-15 12:46:10|43696|43676|43693.7|43673.7|43696.2|43676.2|43693.7|43673.7|5
1736945180000|2025-01-15 12:46:20|43694.9|43674.9|43696.2|43676.2|43696.2|43676.2|43694.9|43674.9|0
1736945190000|2025-01-15 12:46:30|43698.7|43678.7|43698.7|43678.7|43698.7|43678.7|43696.2|43676.2|4
1736945200000|2025-01-15 12:46:40|43696.2|43676.2|43698.7|43678.7|43698.7|43678.7|43696.2|43676.2|2
1736945210000|2025-01-15 12:46:50|43696.2|43676.2|43701.2|43681.2|43701.2|43681.2|43696.2|43676.2|3
1736945220000|2025-01-15 12:47:00|43702.6|43682.6|43703.7|43683.7|43706.2|43686.2|43702.6|43682.6|10
1736945230000|2025-01-15 12:47:10|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1736945240000|2025-01-15 12:47:20|43702.6|43682.6|43701.2|43681.2|43702.6|43682.6|43701.2|43681.2|5
1736945250000|2025-01-15 12:47:30|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|43703.7|43683.7|1
1736945260000|2025-01-15 12:47:40|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|43701.2|43681.2|1
1736945280000|2025-01-15 12:48:00|43703.7|43683.7|43698.7|43678.7|43703.7|43683.7|43698.7|43678.7|4
1736945290000|2025-01-15 12:48:10|43697.6|43677.6|43693.7|43673.7|43697.6|43677.6|43693.7|43673.7|16
1736945300000|2025-01-15 12:48:20|43692.6|43672.6|43678.7|43658.7|43692.6|43672.6|43678.7|43658.7|13
1736945310000|2025-01-15 12:48:30|43680.1|43660.1|43676.2|43656.2|43680.1|43660.1|43676.2|43656.2|13
1736945320000|2025-01-15 12:48:40|43675.1|43655.1|43673.7|43653.7|43675.1|43655.1|43669.9|43649.9|179
1736945330000|2025-01-15 12:48:50|43676.2|43656.2|43676.2|43656.2|43676.2|43656.2|43674.9|43654.9|1
1736945340000|2025-01-15 12:49:00|43677.6|43657.6|43681.2|43661.2|43681.2|43661.2|43677.4|43657.4|4
1736945350000|2025-01-15 12:49:10|43679.9|43659.9|43678.7|43658.7|43681.2|43661.2|43678.7|43658.7|3
1736945360000|2025-01-15 12:49:20|43679.9|43659.9|43683.7|43663.7|43683.7|43663.7|43679.9|43659.9|1
1736945370000|2025-01-15 12:49:30|43686.2|43666.2|43684.9|43664.9|43691.2|43671.2|43684.9|43664.9|11
1736945380000|2025-01-15 12:49:40|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|43679.9|43659.9|0
1736945390000|2025-01-15 12:49:50|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|0
1736945400000|2025-01-15 12:50:00|43688.7|43668.7|43685.1|43665.1|43688.7|43668.7|43685.1|43665.1|5
1736945410000|2025-01-15 12:50:10|||||||||2
1736945420000|2025-01-15 12:50:20|43686.2|43666.2|43683.7|43663.7|43686.2|43666.2|43682.6|43662.6|2
1736945430000|2025-01-15 12:50:30|43686.2|43666.2|43681.2|43661.2|43686.2|43666.2|43681.2|43661.2|0
1736945440000|2025-01-15 12:50:40|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|43683.7|43663.7|1
1736945450000|2025-01-15 12:50:50|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|43686.2|43666.2|8
1736945460000|2025-01-15 12:51:00|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|43688.7|43668.7|1
1736945470000|2025-01-15 12:51:10|43687.4|43667.4|43683.7|43663.7|43687.4|43667.4|43683.7|43663.7|3
1736945480000|2025-01-15 12:51:20|43686.2|43666.2|43688.7|43668.7|43688.7|43668.7|43686.2|43666.2|4
1736945490000|2025-01-15 12:51:30|||||||||3
1736945500000|2025-01-15 12:51:40|43689.9|43669.9|43686.2|43666.2|43691.2|43671.2|43686.2|43666.2|1
1736945510000|2025-01-15 12:51:50|43687.6|43667.6|43682.6|43662.6|43688.7|43668.7|43682.6|43662.6|4
1736945520000|2025-01-15 12:52:00|43683.7|43663.7|43681.2|43661.2|43685.1|43665.1|43681.2|43661.2|3
1736945530000|2025-01-15 12:52:10|43683.7|43663.7|43681.3|43661.3|43684.9|43664.9|43681.2|43661.2|16
1736945540000|2025-01-15 12:52:20|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|4
1736945550000|2025-01-15 12:52:30|43683.8|43663.8|43686.3|43666.3|43686.3|43666.3|43683.8|43663.8|0
1736945560000|2025-01-15 12:52:40|43687.4|43667.4|43688.8|43668.8|43688.8|43668.8|43687.4|43667.4|0
1736945570000|2025-01-15 12:52:50|43687.6|43667.6|43684.9|43664.9|43687.6|43667.6|43684.9|43664.9|4
1736945580000|2025-01-15 12:53:00|43682.4|43662.4|43673.8|43653.8|43683.5|43663.5|43673.8|43653.8|3
1736945590000|2025-01-15 12:53:10|43672.6|43652.6|43668.8|43648.8|43672.6|43652.6|43668.8|43648.8|1
1736945600000|2025-01-15 12:53:20|43666.3|43646.3|43658.8|43638.8|43666.3|43646.3|43658.8|43638.8|8
1736945610000|2025-01-15 12:53:30|43657.6|43637.6|43656.3|43636.3|43657.6|43637.6|43653.8|43633.8|12
1736945620000|2025-01-15 12:53:40|43655.1|43635.1|43652.4|43632.4|43655.1|43635.1|43652.4|43632.4|3
1736945630000|2025-01-15 12:53:50|43653.8|43633.8|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|3
1736945640000|2025-01-15 12:54:00|43652.4|43632.4|43652.4|43632.4|43653.8|43633.8|43652.4|43632.4|1
1736945650000|2025-01-15 12:54:10|43651.3|43631.3|43644.9|43624.9|43651.3|43631.3|43644.9|43624.9|15
1736945660000|2025-01-15 12:54:20|43647.4|43627.4|43644.9|43624.9|43647.4|43627.4|43644.9|43624.9|1
1736945670000|2025-01-15 12:54:30|43646|43626|43646.3|43626.3|43647.4|43627.4|43646|43626|6
1736945680000|2025-01-15 12:54:40|43641.3|43621.3|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|5
1736945690000|2025-01-15 12:54:50|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43638.8|43618.8|2
1736945700000|2025-01-15 12:55:00|43638.5|43618.5|43631.3|43611.3|43638.5|43618.5|43631.3|43611.3|17
1736945710000|2025-01-15 12:55:10|43626.3|43606.3|43623.8|43603.8|43626.3|43606.3|43623.8|43603.8|12
1736945720000|2025-01-15 12:55:20|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|3
1736945730000|2025-01-15 12:55:30|43631.3|43611.3|43633.8|43613.8|43633.8|43613.8|43631.3|43611.3|2
1736945740000|2025-01-15 12:55:40|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43630.1|43610.1|11
1736945750000|2025-01-15 12:55:50|43632.4|43612.4|43641.3|43621.3|43641.3|43621.3|43632.4|43612.4|2
1736945760000|2025-01-15 12:56:00|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|43643.8|43623.8|4
1736945770000|2025-01-15 12:56:10|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|1
1736945780000|2025-01-15 12:56:20|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|4
1736945800000|2025-01-15 12:56:40|43639.9|43619.9|43638.8|43618.8|43641.3|43621.3|43638.8|43618.8|4
1736945810000|2025-01-15 12:56:50|43636.3|43616.3|43628.8|43608.8|43636.3|43616.3|43627.6|43607.6|22
1736945820000|2025-01-15 12:57:00|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43623.8|43603.8|4
1736945840000|2025-01-15 12:57:20|43627.4|43607.4|43633.8|43613.8|43633.8|43613.8|43627.4|43607.4|2
1736945850000|2025-01-15 12:57:30|43636.3|43616.3|43641.3|43621.3|43641.3|43621.3|43636.3|43616.3|1
1736945860000|2025-01-15 12:57:40|43643.8|43623.8|43641.3|43621.3|43643.8|43623.8|43641.3|43621.3|1
1736945870000|2025-01-15 12:57:50|43642.4|43622.4|43638.8|43618.8|43643.8|43623.8|43638.8|43618.8|0
1736945880000|2025-01-15 12:58:00|43636.3|43616.3|43631.3|43611.3|43636.3|43616.3|43631.3|43611.3|5
1736945890000|2025-01-15 12:58:10|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|6
1736945900000|2025-01-15 12:58:20|43631.3|43611.3|43630.1|43610.1|43631.3|43611.3|43628.8|43608.8|1
1736945910000|2025-01-15 12:58:30|43631.3|43611.3|43636.3|43616.3|43636.3|43616.3|43628.8|43608.8|13
1736945930000|2025-01-15 12:58:50|||||||||2
1736945940000|2025-01-15 12:59:00|43641.3|43621.3|43643.8|43623.8|43646.3|43626.3|43641.3|43621.3|10
1736945950000|2025-01-15 12:59:10|43642.6|43622.6|43638.8|43618.8|43643.8|43623.8|43638.8|43618.8|22
1736945960000|2025-01-15 12:59:20|43636.3|43616.3|43641.3|43621.3|43641.3|43621.3|43635.1|43615.1|7
1736945970000|2025-01-15 12:59:30|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43641.3|43621.3|10
1736945980000|2025-01-15 12:59:40|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|1
1736945990000|2025-01-15 12:59:50|43651.3|43631.3|43648.8|43628.8|43651.3|43631.3|43648.8|43628.8|6
1736946000000|2025-01-15 13:00:00|43647.6|43627.6|43641.3|43621.3|43651.3|43631.3|43627.4|43607.4|82
1736946010000|2025-01-15 13:00:10|43640.1|43620.1|43633.8|43613.8|43640.1|43620.1|43633.8|43613.8|27
1736946020000|2025-01-15 13:00:20|43631.3|43611.3|43636.3|43616.3|43638.5|43618.5|43631.3|43611.3|28
1736946030000|2025-01-15 13:00:30|43638.5|43618.5|43648.8|43628.8|43648.8|43628.8|43638.5|43618.5|16
1736946040000|2025-01-15 13:00:40|43647.4|43627.4|43638.8|43618.8|43651.3|43631.3|43633.8|43613.8|25
1736946050000|2025-01-15 13:00:50|43636.3|43616.3|43648.8|43628.8|43648.8|43628.8|43636.3|43616.3|9
1736946060000|2025-01-15 13:01:00|43649.9|43629.9|43658.8|43638.8|43660.1|43640.1|43638.8|43618.8|21
1736946070000|2025-01-15 13:01:10|43659.9|43639.9|43659.9|43639.9|43661.3|43641.3|43653.8|43633.8|10
1736946080000|2025-01-15 13:01:20|43661.3|43641.3|43654.9|43634.9|43662.6|43642.6|43654.9|43634.9|36
1736946090000|2025-01-15 13:01:30|43651.3|43631.3|43641.3|43621.3|43651.3|43631.3|43637.4|43617.4|11
1736946100000|2025-01-15 13:01:40|43642.4|43622.4|43636.3|43616.3|43645.1|43625.1|43636.3|43616.3|3
1736946110000|2025-01-15 13:01:50|43635.1|43615.1|43619|43599|43635.1|43615.1|43619|43599|14
1736946120000|2025-01-15 13:02:00|43617.6|43597.6|43613.8|43593.8|43620.1|43600.1|43612.4|43592.4|3
1736946130000|2025-01-15 13:02:10|43615.1|43595.1|43613.8|43593.8|43618.8|43598.8|43613.8|43593.8|6
1736946140000|2025-01-15 13:02:20|43616.3|43596.3|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|6
1736946150000|2025-01-15 13:02:30|43617.4|43597.4|43606.3|43586.3|43617.4|43597.4|43606.3|43586.3|23
1736946160000|2025-01-15 13:02:40|43607.6|43587.6|43596.3|43576.3|43611.3|43591.3|43593.8|43573.8|27
1736946170000|2025-01-15 13:02:50|43597.4|43577.4|43612.4|43592.4|43612.4|43592.4|43596.3|43576.3|7
1736946180000|2025-01-15 13:03:00|43611.3|43591.3|43616.3|43596.3|43618.8|43598.8|43611.3|43591.3|32
1736946190000|2025-01-15 13:03:10|43613.8|43593.8|43618.8|43598.8|43618.8|43598.8|43613.8|43593.8|8
1736946200000|2025-01-15 13:03:20|43631.3|43611.3|43636.3|43616.3|43636.3|43616.3|43631.3|43611.3|86
1736946210000|2025-01-15 13:03:30|43635.2|43615.2|43633.8|43613.8|43635.2|43615.2|43633.8|43613.8|5
1736946220000|2025-01-15 13:03:40|43632.7|43612.7|43631.3|43611.3|43633.8|43613.8|43631.3|43611.3|19
1736946230000|2025-01-15 13:03:50|43633.5|43613.5|43621.3|43601.3|43634.9|43614.9|43621.3|43601.3|21
1736946240000|2025-01-15 13:04:00|43618.8|43598.8|43613.8|43593.8|43618.8|43598.8|43613.8|43593.8|8
1736946250000|2025-01-15 13:04:10|43611.3|43591.3|43611.3|43591.3|43612.7|43592.7|43611.3|43591.3|4
1736946260000|2025-01-15 13:04:20|43613.8|43593.8|43621.3|43601.3|43621.3|43601.3|43611.3|43591.3|13
1736946270000|2025-01-15 13:04:30|43623.8|43603.8|43636.3|43616.3|43636.3|43616.3|43623.8|43603.8|7
1736946280000|2025-01-15 13:04:40|43637.4|43617.4|43636.3|43616.3|43639.9|43619.9|43636.3|43616.3|2
1736946290000|2025-01-15 13:04:50|43637.4|43617.4|43643.8|43623.8|43644.9|43624.9|43637.4|43617.4|9
1736946300000|2025-01-15 13:05:00|43641.3|43621.3|43661.3|43641.3|43661.3|43641.3|43641.3|43621.3|11
1736946310000|2025-01-15 13:05:10|43663.8|43643.8|43678.8|43658.8|43678.8|43658.8|43663.8|43643.8|11
1736946320000|2025-01-15 13:05:20|43680.2|43660.2|43683.8|43663.8|43688.8|43668.8|43680.2|43660.2|44
1736946330000|2025-01-15 13:05:30|43686.3|43666.3|43701.3|43681.3|43702.7|43682.7|43683.8|43663.8|36
1736946340000|2025-01-15 13:05:40|43698.8|43678.8|43698.8|43678.8|43701.3|43681.3|43698.8|43678.8|1
1736946350000|2025-01-15 13:05:50|43697.7|43677.7|43683.8|43663.8|43697.7|43677.7|43683.8|43663.8|9
1736946360000|2025-01-15 13:06:00|43684.9|43664.9|43701.3|43681.3|43701.3|43681.3|43684.9|43664.9|7
1736946370000|2025-01-15 13:06:10|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|43703.8|43683.8|2
1736946380000|2025-01-15 13:06:20|43702.7|43682.7|43693.8|43673.8|43702.7|43682.7|43691.3|43671.3|4
1736946390000|2025-01-15 13:06:30|43691.3|43671.3|43698.8|43678.8|43701.3|43681.3|43690.2|43670.2|122
1736946400000|2025-01-15 13:06:40|43701.3|43681.3|43692.4|43672.4|43703.8|43683.8|43691.3|43671.3|45
1736946410000|2025-01-15 13:06:50|43691.3|43671.3|43703.8|43683.8|43706.3|43686.3|43691.3|43671.3|3
1736946420000|2025-01-15 13:07:00|43704.9|43684.9|43721.3|43701.3|43721.3|43701.3|43704.9|43684.9|12
1736946430000|2025-01-15 13:07:10|43723.8|43703.8|43731.3|43711.3|43731.3|43711.3|43723.8|43703.8|17
1736946440000|2025-01-15 13:07:20|43730.2|43710.2|43731.3|43711.3|43731.3|43711.3|43728.8|43708.8|4
1736946450000|2025-01-15 13:07:30|43736.3|43716.3|43731.3|43711.3|43736.3|43716.3|43731.3|43711.3|9
1736946460000|2025-01-15 13:07:40|43732.7|43712.7|43723.8|43703.8|43732.7|43712.7|43723.8|43703.8|4
1736946470000|2025-01-15 13:07:50|||||||||3
1736946480000|2025-01-15 13:08:00|43724.9|43704.9|43727.4|43707.4|43731.3|43711.3|43724.9|43704.9|12
1736946490000|2025-01-15 13:08:10|43728.8|43708.8|43721.3|43701.3|43728.8|43708.8|43718.8|43698.8|4
1736946500000|2025-01-15 13:08:20|43718.8|43698.8|43717.7|43697.7|43718.8|43698.8|43713.8|43693.8|11
1736946510000|2025-01-15 13:08:30|43716.3|43696.3|43723.8|43703.8|43726.3|43706.3|43716.3|43696.3|4
1736946520000|2025-01-15 13:08:40|43724.9|43704.9|43728.8|43708.8|43728.8|43708.8|43724.9|43704.9|0
1736946530000|2025-01-15 13:08:50|43726.3|43706.3|43723.8|43703.8|43726.3|43706.3|43723.8|43703.8|1
1736946540000|2025-01-15 13:09:00|43721.3|43701.3|43746.3|43726.3|43748.8|43728.8|43721.3|43701.3|12
1736946550000|2025-01-15 13:09:10|43745.2|43725.2|43728.8|43708.8|43745.2|43725.2|43728.8|43708.8|5
1736946560000|2025-01-15 13:09:20|43729.9|43709.9|43728.8|43708.8|43731.3|43711.3|43728.8|43708.8|0
1736946570000|2025-01-15 13:09:30|43726.3|43706.3|43736.3|43716.3|43736.3|43716.3|43726.3|43706.3|11
1736946580000|2025-01-15 13:09:40|43733.8|43713.8|43726.3|43706.3|43733.8|43713.8|43723.8|43703.8|8
1736946590000|2025-01-15 13:09:50|43727.4|43707.4|43724.9|43704.9|43728.8|43708.8|43724.9|43704.9|2
1736946600000|2025-01-15 13:10:00|43726.3|43706.3|43752.4|43732.4|43752.4|43732.4|43726.3|43706.3|20
1736946610000|2025-01-15 13:10:10|43756.3|43736.3|43766.3|43746.3|43766.3|43746.3|43756.3|43736.3|14
1736946620000|2025-01-15 13:10:20|43763.8|43743.8|43783.8|43763.8|43783.8|43763.8|43762.7|43742.7|28
1736946630000|2025-01-15 13:10:30|43784.9|43764.9|43799|43779|43801.3|43781.3|43784.9|43764.9|36
1736946640000|2025-01-15 13:10:40|43796.3|43776.3|43811.3|43791.3|43811.3|43791.3|43796.3|43776.3|28
1736946650000|2025-01-15 13:10:50|43808.8|43788.8|43806.3|43786.3|43811.3|43791.3|43803.8|43783.8|18
1736946660000|2025-01-15 13:11:00|43808.8|43788.8|43797.7|43777.7|43808.8|43788.8|43797.7|43777.7|18
1736946670000|2025-01-15 13:11:10|43800.2|43780.2|43768.8|43748.8|43800.2|43780.2|43765.2|43745.2|19
1736946680000|2025-01-15 13:11:20|43770.2|43750.2|43769.9|43749.9|43772.4|43752.4|43768.8|43748.8|8
1736946690000|2025-01-15 13:11:30|43771.3|43751.3|43786.3|43766.3|43789.9|43769.9|43771.3|43751.3|21
1736946700000|2025-01-15 13:11:40|43787.7|43767.7|43785.2|43765.2|43788.8|43768.8|43785.2|43765.2|9
1736946710000|2025-01-15 13:11:50|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43781.3|43761.3|6
1736946720000|2025-01-15 13:12:00|||||||||3
1736946730000|2025-01-15 13:12:10|43781.3|43761.3|43786.3|43766.3|43786.3|43766.3|43781.3|43761.3|8
1736946740000|2025-01-15 13:12:20|43787.7|43767.7|43787.7|43767.7|43788.8|43768.8|43787.7|43767.7|17
1736946750000|2025-01-15 13:12:30|43786.3|43766.3|43777.7|43757.7|43786.3|43766.3|43775.2|43755.2|15
1736946760000|2025-01-15 13:12:40|43778.8|43758.8|43776.3|43756.3|43778.8|43758.8|43776.3|43756.3|7
1736946770000|2025-01-15 13:12:50|43773.8|43753.8|43776.3|43756.3|43776.3|43756.3|43773.8|43753.8|2
1736946780000|2025-01-15 13:13:00|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|9
1736946790000|2025-01-15 13:13:10|43776.3|43756.3|43778.8|43758.8|43778.8|43758.8|43776.3|43756.3|2
1736946800000|2025-01-15 13:13:20|43780.2|43760.2|43796.3|43776.3|43796.3|43776.3|43780.2|43760.2|32
1736946810000|2025-01-15 13:13:30|43797.4|43777.4|43798.8|43778.8|43801.3|43781.3|43796.3|43776.3|15
1736946820000|2025-01-15 13:13:40|43797.7|43777.7|43788.8|43768.8|43798.8|43778.8|43786.3|43766.3|8
1736946830000|2025-01-15 13:13:50|43787.7|43767.7|43788.8|43768.8|43789.9|43769.9|43786.3|43766.3|3
1736946840000|2025-01-15 13:14:00|43787.7|43767.7|43781.3|43761.3|43791.3|43771.3|43781.3|43761.3|9
1736946850000|2025-01-15 13:14:10|43778.8|43758.8|43774.9|43754.9|43778.8|43758.8|43774.9|43754.9|7
1736946870000|2025-01-15 13:14:30|43771.3|43751.3|43763.8|43743.8|43771.3|43751.3|43761.3|43741.3|39
1736946880000|2025-01-15 13:14:40|43766.3|43746.3|43773.8|43753.8|43773.8|43753.8|43766.3|43746.3|8
1736946890000|2025-01-15 13:14:50|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|2
1736946900000|2025-01-15 13:15:00|43776.3|43756.3|43776.3|43756.3|43780.2|43760.2|43776.3|43756.3|4
1736946910000|2025-01-15 13:15:10|43778.8|43758.8|43781.3|43761.3|43783.8|43763.8|43778.8|43758.8|1
1736946920000|2025-01-15 13:15:20|43782.4|43762.4|43786.3|43766.3|43788.8|43768.8|43782.4|43762.4|8
1736946930000|2025-01-15 13:15:30|43791.3|43771.3|43796.3|43776.3|43796.3|43776.3|43791.3|43771.3|9
1736946940000|2025-01-15 13:15:40|43795.2|43775.2|43798.8|43778.8|43798.8|43778.8|43793.8|43773.8|9
1736946950000|2025-01-15 13:15:50|43801.3|43781.3|43811.3|43791.3|43811.3|43791.3|43801.3|43781.3|36
1736946960000|2025-01-15 13:16:00|43816.3|43796.3|43826.3|43806.3|43833.8|43813.8|43816.3|43796.3|29
1736946970000|2025-01-15 13:16:10|43821.3|43801.3|43826.3|43806.3|43830.2|43810.2|43821.3|43801.3|16
1736946980000|2025-01-15 13:16:20|43825.2|43805.2|43818.8|43798.8|43826.3|43806.3|43816.3|43796.3|20
1736946990000|2025-01-15 13:16:30|43819.9|43799.9|43818.8|43798.8|43821.3|43801.3|43812.7|43792.7|22
1736947000000|2025-01-15 13:16:40|43816.3|43796.3|43806.3|43786.3|43816.3|43796.3|43806.3|43786.3|9
1736947010000|2025-01-15 13:16:50|43803.8|43783.8|43801.3|43781.3|43806.3|43786.3|43798.8|43778.8|16
1736947020000|2025-01-15 13:17:00|43796.3|43776.3|43791.6|43771.6|43796.3|43776.3|43790.4|43770.4|18
1736947030000|2025-01-15 13:17:10|43792.7|43772.7|43798.8|43778.8|43798.8|43778.8|43791.3|43771.3|21
1736947040000|2025-01-15 13:17:20|43796.3|43776.3|43793.8|43773.8|43801.3|43781.3|43793.8|43773.8|1
1736947050000|2025-01-15 13:17:30|43794.9|43774.9|43801.3|43781.3|43801.3|43781.3|43793.8|43773.8|3
1736947060000|2025-01-15 13:17:40|43803.8|43783.8|43803.8|43783.8|43808.8|43788.8|43801.3|43781.3|6
1736947070000|2025-01-15 13:17:50|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|0
1736947080000|2025-01-15 13:18:00|43802.7|43782.7|43803.8|43783.8|43803.8|43783.8|43801.3|43781.3|17
1736947090000|2025-01-15 13:18:10|43801.3|43781.3|43803.8|43783.8|43806.3|43786.3|43801.3|43781.3|7
1736947100000|2025-01-15 13:18:20|43801.3|43781.3|43793.8|43773.8|43801.3|43781.3|43793.8|43773.8|8
1736947110000|2025-01-15 13:18:30|43792.7|43772.7|43791.3|43771.3|43792.7|43772.7|43791.3|43771.3|0
1736947120000|2025-01-15 13:18:40|43788.8|43768.8|43792.7|43772.7|43792.7|43772.7|43788.8|43768.8|8
1736947130000|2025-01-15 13:18:50|43791.3|43771.3|43786.3|43766.3|43791.3|43771.3|43783.8|43763.8|10
1736947140000|2025-01-15 13:19:00|43785.2|43765.2|43776.3|43756.3|43786.3|43766.3|43776.3|43756.3|17
1736947150000|2025-01-15 13:19:10|43775.2|43755.2|43762.7|43742.7|43775.2|43755.2|43762.7|43742.7|21
1736947160000|2025-01-15 13:19:20|43763.8|43743.8|43766.3|43746.3|43766.3|43746.3|43762.4|43742.4|5
1736947170000|2025-01-15 13:19:30|43768.8|43748.8|43763.8|43743.8|43768.8|43748.8|43763.8|43743.8|3
1736947180000|2025-01-15 13:19:40|43766.3|43746.3|43763.8|43743.8|43766.3|43746.3|43763.8|43743.8|2
1736947190000|2025-01-15 13:19:50|43764.9|43744.9|43766.3|43746.3|43766.3|43746.3|43760.2|43740.2|4
1736947200000|2025-01-15 13:20:00|43763.8|43743.8|43761.3|43741.3|43763.8|43743.8|43761.3|43741.3|3
1736947210000|2025-01-15 13:20:10|43763.8|43743.8|43758.8|43738.8|43763.8|43743.8|43758.8|43738.8|22
1736947220000|2025-01-15 13:20:20|43761.3|43741.3|43778.8|43758.8|43778.8|43758.8|43761.3|43741.3|6
1736947230000|2025-01-15 13:20:30|43779.9|43759.9|43769.9|43749.9|43781.3|43761.3|43769.9|43749.9|4
1736947240000|2025-01-15 13:20:40|43768.8|43748.8|43768.8|43748.8|43768.8|43748.8|43763.8|43743.8|1
1736947250000|2025-01-15 13:20:50|43769.9|43749.9|43776.3|43756.3|43777.4|43757.4|43769.9|43749.9|1
1736947260000|2025-01-15 13:21:00|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|1
1736947270000|2025-01-15 13:21:10|43779.9|43759.9|43777.4|43757.4|43779.9|43759.9|43777.4|43757.4|10
1736947280000|2025-01-15 13:21:20|43776.3|43756.3|43776.3|43756.3|43776.3|43756.3|43773.8|43753.8|0
1736947290000|2025-01-15 13:21:30|43775.2|43755.2|43776.3|43756.3|43776.3|43756.3|43773.8|43753.8|0
1736947300000|2025-01-15 13:21:40|43775.2|43755.2|43773.8|43753.8|43776.3|43756.3|43773.8|43753.8|0
1736947310000|2025-01-15 13:21:50|43774.9|43754.9|43773.8|43753.8|43776.3|43756.3|43773.8|43753.8|11
1736947320000|2025-01-15 13:22:00|43771.3|43751.3|43766.3|43746.3|43771.3|43751.3|43761.3|43741.3|16
1736947330000|2025-01-15 13:22:10|43765.2|43745.2|43763.8|43743.8|43765.2|43745.2|43763.8|43743.8|2
1736947340000|2025-01-15 13:22:20|43764.9|43744.9|43761.3|43741.3|43764.9|43744.9|43761.3|43741.3|3
1736947350000|2025-01-15 13:22:30|43759.9|43739.9|43758.8|43738.8|43761.3|43741.3|43756.3|43736.3|3
1736947360000|2025-01-15 13:22:40|43756.3|43736.3|43758.8|43738.8|43758.8|43738.8|43756.3|43736.3|3
1736947370000|2025-01-15 13:22:50|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|43756.3|43736.3|0
1736947380000|2025-01-15 13:23:00|43751.3|43731.3|43733.8|43713.8|43751.3|43731.3|43733.8|43713.8|18
1736947390000|2025-01-15 13:23:10|43731.3|43711.3|43702.7|43682.7|43731.3|43711.3|43701.6|43681.6|35
1736947400000|2025-01-15 13:23:20|43701.6|43681.6|43701.3|43681.3|43702.7|43682.7|43697.7|43677.7|41
1736947410000|2025-01-15 13:23:30|43702.7|43682.7|43703.8|43683.8|43703.8|43683.8|43701.3|43681.3|21
1736947420000|2025-01-15 13:23:40|43706.3|43686.3|43706.3|43686.3|43706.3|43686.3|43703.8|43683.8|11
1736947430000|2025-01-15 13:23:50|43704.9|43684.9|43708.8|43688.8|43708.8|43688.8|43704.9|43684.9|0
1736947440000|2025-01-15 13:24:00|43711.3|43691.3|43716.3|43696.3|43716.3|43696.3|43711.3|43691.3|2
1736947450000|2025-01-15 13:24:10|43715.2|43695.2|43713.6|43693.6|43715.2|43695.2|43711.3|43691.3|16
1736947460000|2025-01-15 13:24:20|43717.4|43697.4|43713.8|43693.8|43718.8|43698.8|43713.8|43693.8|13
1736947470000|2025-01-15 13:24:30|43711.3|43691.3|43713.8|43693.8|43713.8|43693.8|43711.3|43691.3|2
1736947480000|2025-01-15 13:24:40|43711.3|43691.3|43711.3|43691.3|43711.3|43691.3|43708.8|43688.8|2
1736947490000|2025-01-15 13:24:50|43712.4|43692.4|43716.3|43696.3|43716.3|43696.3|43711.3|43691.3|1
1736947500000|2025-01-15 13:25:00|43719.9|43699.9|43727.4|43707.4|43727.4|43707.4|43719.9|43699.9|8
1736947510000|2025-01-15 13:25:10|43729.9|43709.9|43726.3|43706.3|43729.9|43709.9|43726.3|43706.3|2
1736947520000|2025-01-15 13:25:20|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|1
1736947530000|2025-01-15 13:25:30|43723.8|43703.8|43726.3|43706.3|43729.9|43709.9|43723.8|43703.8|4
1736947540000|2025-01-15 13:25:40|43728.6|43708.6|43726.3|43706.3|43730|43710|43726.3|43706.3|5
1736947550000|2025-01-15 13:25:50|43727.5|43707.5|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|7
1736947560000|2025-01-15 13:26:00|43725.2|43705.2|43718.8|43698.8|43725.2|43705.2|43717.7|43697.7|6
1736947570000|2025-01-15 13:26:10|43721.3|43701.3|43722.5|43702.5|43722.5|43702.5|43721.3|43701.3|0
1736947590000|2025-01-15 13:26:30|43725|43705|43726.1|43706.1|43726.1|43706.1|43725|43705|3
1736947600000|2025-01-15 13:26:40|43727.2|43707.2|43730|43710|43730|43710|43727.2|43707.2|9
1736947620000|2025-01-15 13:27:00|||||||||3
1736947630000|2025-01-15 13:27:10|43731.3|43711.3|43733.8|43713.8|43733.8|43713.8|43731.3|43711.3|1
1736947640000|2025-01-15 13:27:20|43732.5|43712.5|43728.8|43708.8|43732.5|43712.5|43728.8|43708.8|10
1736947650000|2025-01-15 13:27:30|43726.6|43706.6|43721.3|43701.3|43726.6|43706.6|43718.8|43698.8|2
1736947660000|2025-01-15 13:27:40|43718.8|43698.8|43721.3|43701.3|43721.3|43701.3|43718.8|43698.8|2
1736947670000|2025-01-15 13:27:50|43722.5|43702.5|43725|43705|43725|43705|43722.5|43702.5|52
1736947680000|2025-01-15 13:28:00|43722.2|43702.2|43721.1|43701.1|43722.2|43702.2|43719.7|43699.7|26
1736947690000|2025-01-15 13:28:10|43724.7|43704.7|43722.2|43702.2|43724.7|43704.7|43722.2|43702.2|5
1736947700000|2025-01-15 13:28:20|43723.6|43703.6|43723.6|43703.6|43726.1|43706.1|43723.6|43703.6|3
1736947710000|2025-01-15 13:28:30|43724.7|43704.7|43726.1|43706.1|43726.1|43706.1|43723.6|43703.6|10
1736947720000|2025-01-15 13:28:40|43727.2|43707.2|43728.6|43708.6|43729.7|43709.7|43724.7|43704.7|23
1736947730000|2025-01-15 13:28:50|43731.1|43711.1|43728.6|43708.6|43731.1|43711.1|43728.6|43708.6|14
1736947740000|2025-01-15 13:29:00|43726.1|43706.1|43716.1|43696.1|43726.1|43706.1|43713.6|43693.6|14
1736947750000|2025-01-15 13:29:10|43718.6|43698.6|43716.1|43696.1|43718.6|43698.6|43716.1|43696.1|6
1736947760000|2025-01-15 13:29:20|43715|43695|43721.1|43701.1|43721.1|43701.1|43713.6|43693.6|5
1736947770000|2025-01-15 13:29:30|43718.6|43698.6|43721.1|43701.1|43721.1|43701.1|43718.6|43698.6|1
1736947780000|2025-01-15 13:29:40|43718.6|43698.6|43721.1|43701.1|43721.1|43701.1|43718.6|43698.6|4
1736947790000|2025-01-15 13:29:50|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|43723.6|43703.6|2
1736947800000|2025-01-15 13:30:00|43715.5|43695.5|43757.2|43737.2|43806.1|43786.1|43715.5|43695.5|455
1736947810000|2025-01-15 13:30:10|43758.6|43738.6|43843.6|43823.6|43843.6|43823.6|43755|43735|122
1736947820000|2025-01-15 13:30:20|43849.7|43829.7|43819.7|43799.7|43873.6|43853.6|43815|43795|117
1736947830000|2025-01-15 13:30:30|43822.2|43802.2|43863.6|43843.6|43863.6|43843.6|43822.2|43802.2|47
1736947840000|2025-01-15 13:30:40|43862.5|43842.5|43876.1|43856.1|43877.5|43857.5|43856.1|43836.1|48
1736947850000|2025-01-15 13:30:50|43873.6|43853.6|43861.1|43841.1|43876.1|43856.1|43852.5|43832.5|8
1736947860000|2025-01-15 13:31:00|43867.2|43847.2|43860|43840|43873.6|43853.6|43856.1|43836.1|25
1736947870000|2025-01-15 13:31:10|43861.1|43841.1|43848.6|43828.6|43861.1|43841.1|43841.1|43821.1|25
1736947880000|2025-01-15 13:31:20|43846.1|43826.1|43839.7|43819.7|43858.3|43838.3|43833.8|43813.8|34
1736947890000|2025-01-15 13:31:30|43840.8|43820.8|43853.3|43833.3|43853.3|43833.3|43840.8|43820.8|6
1736947900000|2025-01-15 13:31:40|43854.7|43834.7|43851.1|43831.1|43854.7|43834.7|43849.7|43829.7|15
1736947910000|2025-01-15 13:31:50|43853.6|43833.6|43846.1|43826.1|43856.1|43836.1|43841.1|43821.1|4
1736947920000|2025-01-15 13:32:00|43845|43825|43847.2|43827.2|43850|43830|43841.1|43821.1|7
1736947930000|2025-01-15 13:32:10|43848.6|43828.6|43843.6|43823.6|43848.6|43828.6|43830.2|43810.2|161
1736947940000|2025-01-15 13:32:20|43841.1|43821.1|43861.1|43841.1|43861.1|43841.1|43841.1|43821.1|33
1736947950000|2025-01-15 13:32:30|43866.1|43846.1|43866.1|43846.1|43869.7|43849.7|43863.6|43843.6|38
1736947960000|2025-01-15 13:32:40|43863.6|43843.6|43871.1|43851.1|43872.2|43852.2|43861.1|43841.1|31
1736947970000|2025-01-15 13:32:50|43870|43850|43855.8|43835.8|43874.7|43854.7|43853.3|43833.3|33
1736947980000|2025-01-15 13:33:00|43857|43837|43873.3|43853.3|43875.8|43855.8|43855.8|43835.8|77
1736947990000|2025-01-15 13:33:10|43874.5|43854.5|43830.8|43810.8|43882.2|43862.2|43830.8|43810.8|44
1736948000000|2025-01-15 13:33:20|43829.7|43809.7|43819.7|43799.7|43838.3|43818.3|43819.7|43799.7|15
1736948010000|2025-01-15 13:33:30|43813.3|43793.3|43761.1|43741.1|43825.8|43805.8|43757.5|43737.5|102
1736948020000|2025-01-15 13:33:40|43759.7|43739.7|43741.1|43721.1|43759.7|43739.7|43741.1|43721.1|20
1736948030000|2025-01-15 13:33:50|43743.6|43723.6|43641.1|43621.1|43746.1|43726.1|43636.1|43616.1|116
1736948040000|2025-01-15 13:34:00|43644.7|43624.7|43671.1|43651.1|43674.7|43654.7|43641.1|43621.1|137
1736948050000|2025-01-15 13:34:10|43668.6|43648.6|43656.3|43636.3|43676.1|43656.1|43655|43635|118
1736948060000|2025-01-15 13:34:20|43652.5|43632.5|43666.3|43646.3|43677.5|43657.5|43652.5|43632.5|78
1736948070000|2025-01-15 13:34:30|43663.8|43643.8|43673.8|43653.8|43677.5|43657.5|43663.8|43643.8|82
1736948080000|2025-01-15 13:34:40|43671.3|43651.3|43611.3|43591.3|43671.3|43651.3|43610.2|43590.2|146
1736948090000|2025-01-15 13:34:50|43610.2|43590.2|43488.8|43468.8|43610.2|43590.2|43488.8|43468.8|319
1736948100000|2025-01-15 13:35:00|43482.7|43462.7|43531.3|43511.3|43531.3|43511.3|43480.2|43460.2|104
1736948110000|2025-01-15 13:35:10|43536.3|43516.3|43584.1|43564.1|43584.1|43564.1|43536.3|43516.3|69
1736948120000|2025-01-15 13:35:20|43582.7|43562.7|43568.8|43548.8|43584.1|43564.1|43566.3|43546.3|49
1736948130000|2025-01-15 13:35:30|43571.3|43551.3|43591.3|43571.3|43596.3|43576.3|43571.3|43551.3|16
1736948140000|2025-01-15 13:35:40|43590.2|43570.2|43584.1|43564.1|43593.8|43573.8|43581.3|43561.3|56
1736948150000|2025-01-15 13:35:50|43581.6|43561.6|43573|43553|43584.1|43564.1|43573|43553|6
1736948160000|2025-01-15 13:36:00|43575.5|43555.5|43619.1|43599.1|43620.5|43600.5|43573|43553|46
1736948170000|2025-01-15 13:36:10|43616.4|43596.4|43621.6|43601.6|43623.9|43603.9|43609.1|43589.1|25
1736948180000|2025-01-15 13:36:20|43624.1|43604.1|43628|43608|43641.6|43621.6|43610.5|43590.5|51
1736948190000|2025-01-15 13:36:30|43626.6|43606.6|43629.1|43609.1|43632.7|43612.7|43619.1|43599.1|16
1736948200000|2025-01-15 13:36:40|43631.6|43611.6|43636.6|43616.6|43636.6|43616.6|43631.6|43611.6|8
1736948210000|2025-01-15 13:36:50|43639.1|43619.1|43646.6|43626.6|43654.1|43634.1|43631.6|43611.6|21
1736948220000|2025-01-15 13:37:00|43649.1|43629.1|43656.6|43636.6|43659.1|43639.1|43649.1|43629.1|12
1736948230000|2025-01-15 13:37:10|43659.1|43639.1|43659.1|43639.1|43665.2|43645.2|43656.6|43636.6|11
1736948240000|2025-01-15 13:37:20|43658|43638|43631.6|43611.6|43658|43638|43631.6|43611.6|17
1736948250000|2025-01-15 13:37:30|43632.7|43612.7|43649.1|43629.1|43649.1|43629.1|43629.1|43609.1|19
1736948260000|2025-01-15 13:37:40|43646.6|43626.6|43649.1|43629.1|43652.7|43632.7|43641.6|43621.6|21
1736948270000|2025-01-15 13:37:50|43646.6|43626.6|43635.5|43615.5|43655.2|43635.2|43635.5|43615.5|34
1736948280000|2025-01-15 13:38:00|43639.1|43619.1|43649.1|43629.1|43655.2|43635.2|43639.1|43619.1|30
1736948290000|2025-01-15 13:38:10|43651.6|43631.6|43654.1|43634.1|43656.6|43636.6|43649.1|43629.1|15
1736948300000|2025-01-15 13:38:20|43651.6|43631.6|43660.2|43640.2|43660.2|43640.2|43649.1|43629.1|9
1736948310000|2025-01-15 13:38:30|43659.1|43639.1|43664.1|43644.1|43669.1|43649.1|43659.1|43639.1|9
1736948320000|2025-01-15 13:38:40|43669.1|43649.1|43644.1|43624.1|43669.1|43649.1|43641.6|43621.6|24
1736948330000|2025-01-15 13:38:50|43641.6|43621.6|43671.6|43651.6|43671.6|43651.6|43631.6|43611.6|10
1736948340000|2025-01-15 13:39:00|43673|43653|43681.6|43661.6|43684.1|43664.1|43673|43653|20
1736948350000|2025-01-15 13:39:10|43682.7|43662.7|43630.2|43610.2|43684.1|43664.1|43628|43608|14
1736948360000|2025-01-15 13:39:20|43631.6|43611.6|43649.1|43629.1|43650.5|43630.5|43630.5|43610.5|13
1736948370000|2025-01-15 13:39:30|43648|43628|43641.6|43621.6|43649.1|43629.1|43639.1|43619.1|5
1736948380000|2025-01-15 13:39:40|43642.7|43622.7|43669.1|43649.1|43671.6|43651.6|43642.7|43622.7|15
1736948390000|2025-01-15 13:39:50|43671.6|43651.6|43656.6|43636.6|43674.1|43654.1|43656.6|43636.6|9
1736948400000|2025-01-15 13:40:00|43654.4|43634.4|43644.1|43624.1|43661.6|43641.6|43644.1|43624.1|14
1736948410000|2025-01-15 13:40:10|43639.1|43619.1|43631.6|43611.6|43642.7|43622.7|43631.6|43611.6|9
1736948420000|2025-01-15 13:40:20|43630.5|43610.5|43616.6|43596.6|43640.2|43620.2|43616.6|43596.6|26
1736948430000|2025-01-15 13:40:30|43615.2|43595.2|43611.6|43591.6|43617.7|43597.7|43606.6|43586.6|17
1736948440000|2025-01-15 13:40:40|43612.7|43592.7|43614.1|43594.1|43621.6|43601.6|43611.6|43591.6|15
1736948450000|2025-01-15 13:40:50|43616.4|43596.4|43621.6|43601.6|43621.6|43601.6|43615.2|43595.2|8
1736948460000|2025-01-15 13:41:00|43622.7|43602.7|43637.7|43617.7|43637.7|43617.7|43622.7|43602.7|8
1736948470000|2025-01-15 13:41:10|43639.1|43619.1|43656.6|43636.6|43656.6|43636.6|43639.1|43619.1|18
1736948480000|2025-01-15 13:41:20|43654.1|43634.1|43661.6|43641.6|43661.6|43641.6|43653|43633|13
1736948490000|2025-01-15 13:41:30|43659.1|43639.1|43676.6|43656.6|43676.6|43656.6|43656.6|43636.6|7
1736948500000|2025-01-15 13:41:40|43679.1|43659.1|43679.1|43659.1|43684.1|43664.1|43674.1|43654.1|3
1736948510000|2025-01-15 13:41:50|43671.6|43651.6|43677.7|43657.7|43679.1|43659.1|43666.6|43646.6|18
1736948520000|2025-01-15 13:42:00|43681.6|43661.6|43679.1|43659.1|43689.1|43669.1|43666.6|43646.6|10
1736948530000|2025-01-15 13:42:10|43678|43658|43664.1|43644.1|43679.1|43659.1|43664.1|43644.1|7
1736948540000|2025-01-15 13:42:20|43661.6|43641.6|43664.1|43644.1|43669.1|43649.1|43661.6|43641.6|2
1736948550000|2025-01-15 13:42:30|43666.6|43646.6|43659.1|43639.1|43666.6|43646.6|43654.1|43634.1|1
1736948560000|2025-01-15 13:42:40|43656.6|43636.6|43645.2|43625.2|43659.1|43639.1|43644.1|43624.1|6
1736948570000|2025-01-15 13:42:50|43644.1|43624.1|43619.1|43599.1|43644.1|43624.1|43619.1|43599.1|10
1736948580000|2025-01-15 13:43:00|43616.9|43596.9|43620.5|43600.5|43626.6|43606.6|43613|43593|11
1736948590000|2025-01-15 13:43:10|43619.1|43599.1|43616.6|43596.6|43619.1|43599.1|43611.6|43591.6|14
1736948600000|2025-01-15 13:43:20|43619.1|43599.1|43634.1|43614.1|43639.1|43619.1|43619.1|43599.1|7
1736948610000|2025-01-15 13:43:30|43635.2|43615.2|43636.6|43616.6|43636.6|43616.6|43631.6|43611.6|4
1736948620000|2025-01-15 13:43:40|43634.1|43614.1|43636.6|43616.6|43636.6|43616.6|43634.1|43614.1|0
1736948630000|2025-01-15 13:43:50|43635.5|43615.5|43636.6|43616.6|43639.1|43619.1|43631.6|43611.6|4
1736948640000|2025-01-15 13:44:00|43635.5|43615.5|43636.6|43616.6|43639.1|43619.1|43631.6|43611.6|12
1736948650000|2025-01-15 13:44:10|43635.5|43615.5|43632.7|43612.7|43639.1|43619.1|43631.6|43611.6|2
1736948660000|2025-01-15 13:44:20|43636.6|43616.6|43614.4|43594.4|43636.6|43616.6|43614.4|43594.4|2
1736948670000|2025-01-15 13:44:30|43599.1|43579.1|43579.1|43559.1|43599.1|43579.1|43578|43558|25
1736948680000|2025-01-15 13:44:40|43580.2|43560.2|43576.6|43556.6|43581.6|43561.6|43566.6|43546.6|19
1736948690000|2025-01-15 13:44:50|43579.1|43559.1|43594.1|43574.1|43595.2|43575.2|43576.6|43556.6|4
1736948700000|2025-01-15 13:45:00|43591.6|43571.6|43583|43563|43604.1|43584.1|43583|43563|9
1736948710000|2025-01-15 13:45:10|43580.5|43560.5|43586.6|43566.6|43586.6|43566.6|43576.6|43556.6|11
1736948720000|2025-01-15 13:45:20|43588|43568|43584.1|43564.1|43597.7|43577.7|43584.1|43564.1|12
1736948730000|2025-01-15 13:45:30|43581.9|43561.9|43594.1|43574.1|43594.1|43574.1|43571.6|43551.6|9
1736948740000|2025-01-15 13:45:40|43596.6|43576.6|43601.6|43581.6|43601.6|43581.6|43596.6|43576.6|20
1736948750000|2025-01-15 13:45:50|43594.1|43574.1|43579.1|43559.1|43594.1|43574.1|43579.1|43559.1|54
1736948760000|2025-01-15 13:46:00|43581.6|43561.6|43586.6|43566.6|43587.8|43567.8|43579.1|43559.1|8
1736948770000|2025-01-15 13:46:10|43587.8|43567.8|43596.6|43576.6|43599.1|43579.1|43586.6|43566.6|7
1736948780000|2025-01-15 13:46:20|43594.1|43574.1|43576.6|43556.6|43594.1|43574.1|43576.6|43556.6|0
1736948790000|2025-01-15 13:46:30|43579.1|43559.1|43579.1|43559.1|43584.1|43564.1|43577.8|43557.8|13
1736948800000|2025-01-15 13:46:40|43581.6|43561.6|43571.6|43551.6|43581.6|43561.6|43571.6|43551.6|4
1736948810000|2025-01-15 13:46:50|43570.5|43550.5|43580.3|43560.3|43580.3|43560.3|43570.5|43550.5|6
1736948820000|2025-01-15 13:47:00|43579.1|43559.1|43586.6|43566.6|43586.6|43566.6|43576.6|43556.6|7
1736948830000|2025-01-15 13:47:10|43589.1|43569.1|43594.1|43574.1|43596.6|43576.6|43589.1|43569.1|7
1736948840000|2025-01-15 13:47:20|43596.6|43576.6|43599.1|43579.1|43602.8|43582.8|43596.6|43576.6|7
1736948850000|2025-01-15 13:47:30|43601.6|43581.6|43609.1|43589.1|43612.8|43592.8|43601.6|43581.6|12
1736948860000|2025-01-15 13:47:40|43605.5|43585.5|43610.3|43590.3|43610.3|43590.3|43604.1|43584.1|8
1736948870000|2025-01-15 13:47:50|43612.8|43592.8|43622.8|43602.8|43622.8|43602.8|43612.8|43592.8|15
1736948880000|2025-01-15 13:48:00|43626.6|43606.6|43654.1|43634.1|43655.3|43635.3|43626.6|43606.6|15
1736948890000|2025-01-15 13:48:10|43655.3|43635.3|43664.1|43644.1|43665.3|43645.3|43654.1|43634.1|7
1736948900000|2025-01-15 13:48:20|43661.6|43641.6|43666.6|43646.6|43666.6|43646.6|43661.6|43641.6|4
1736948910000|2025-01-15 13:48:30|43665.5|43645.5|43675.3|43655.3|43675.3|43655.3|43665.3|43645.3|8
1736948920000|2025-01-15 13:48:40|43674.1|43654.1|43686.6|43666.6|43686.6|43666.6|43674.1|43654.1|6
1736948930000|2025-01-15 13:48:50|43684.1|43664.1|43679.1|43659.1|43689.1|43669.1|43679.1|43659.1|11
1736948940000|2025-01-15 13:49:00|43678|43658|43671.6|43651.6|43679.1|43659.1|43669.1|43649.1|8
1736948950000|2025-01-15 13:49:10|43669.1|43649.1|43669.1|43649.1|43671.6|43651.6|43666.6|43646.6|6
1736948960000|2025-01-15 13:49:20|43671.6|43651.6|43669.1|43649.1|43671.6|43651.6|43661.6|43641.6|4
1736948970000|2025-01-15 13:49:30|43670.3|43650.3|43679.1|43659.1|43679.1|43659.1|43668|43648|10
1736948980000|2025-01-15 13:49:40|43680.3|43660.3|43664.1|43644.1|43686.6|43666.6|43664.1|43644.1|8
1736948990000|2025-01-15 13:49:50|43661.6|43641.6|43661.6|43641.6|43666.6|43646.6|43660.3|43640.3|14
1736949000000|2025-01-15 13:50:00|43659.1|43639.1|43625.5|43605.5|43660.3|43640.3|43625.5|43605.5|33
1736949010000|2025-01-15 13:50:10|43624.1|43604.1|43649.1|43629.1|43656.6|43636.6|43624.1|43604.1|52
1736949020000|2025-01-15 13:50:20|43650.3|43630.3|43641.6|43621.6|43650.5|43630.5|43639.1|43619.1|7
1736949030000|2025-01-15 13:50:30|43639.1|43619.1|43651.6|43631.6|43651.6|43631.6|43636.6|43616.6|6
1736949040000|2025-01-15 13:50:40|43654.1|43634.1|43649.1|43629.1|43656.6|43636.6|43649.1|43629.1|3
1736949050000|2025-01-15 13:50:50|43651.6|43631.6|43655.3|43635.3|43656.6|43636.6|43651.6|43631.6|1
1736949060000|2025-01-15 13:51:00|43654.1|43634.1|43644.1|43624.1|43657.8|43637.8|43641.6|43621.6|24
1736949070000|2025-01-15 13:51:10|43643|43623|43634.1|43614.1|43650|43630|43631.6|43611.6|27
1736949080000|2025-01-15 13:51:20|43633|43613|43634.1|43614.1|43634.1|43614.1|43629.1|43609.1|52
1736949090000|2025-01-15 13:51:30|||||||||1
1736949100000|2025-01-15 13:51:40|43635.3|43615.3|43646.6|43626.6|43646.6|43626.6|43635.3|43615.3|3
1736949110000|2025-01-15 13:51:50|43647.8|43627.8|43634.1|43614.1|43649.1|43629.1|43634.1|43614.1|8
1736949120000|2025-01-15 13:52:00|43631.6|43611.6|43637.8|43617.8|43637.8|43617.8|43628|43608|9
1736949130000|2025-01-15 13:52:10|43636.6|43616.6|43644.1|43624.1|43644.1|43624.1|43636.6|43616.6|1
1736949140000|2025-01-15 13:52:20|43645.5|43625.5|43646.6|43626.6|43649.1|43629.1|43644.1|43624.1|1
1736949150000|2025-01-15 13:52:30|43647.8|43627.8|43646.6|43626.6|43659.1|43639.1|43646.6|43626.6|5
1736949160000|2025-01-15 13:52:40|43645.3|43625.3|43646.6|43626.6|43646.6|43626.6|43637.8|43617.8|3
1736949170000|2025-01-15 13:52:50|43649.1|43629.1|43652.8|43632.8|43652.8|43632.8|43646.6|43626.6|7
1736949180000|2025-01-15 13:53:00|43655.3|43635.3|43659.1|43639.1|43659.1|43639.1|43655.3|43635.3|3
1736949190000|2025-01-15 13:53:10|43661.6|43641.6|43664.1|43644.1|43667.8|43647.8|43661.6|43641.6|20
1736949200000|2025-01-15 13:53:20|43661.6|43641.6|43656.6|43636.6|43661.6|43641.6|43656.6|43636.6|10
1736949210000|2025-01-15 13:53:30|43654.1|43634.1|43655.5|43635.5|43655.5|43635.5|43651.6|43631.6|6
1736949220000|2025-01-15 13:53:40|43657.8|43637.8|43664.1|43644.1|43664.1|43644.1|43656.6|43636.6|35
1736949230000|2025-01-15 13:53:50|43665.3|43645.3|43674.1|43654.1|43676.6|43656.6|43661.6|43641.6|21
1736949240000|2025-01-15 13:54:00|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43664.1|43644.1|12
1736949250000|2025-01-15 13:54:10|43674.1|43654.1|43671.6|43651.6|43674.1|43654.1|43671.6|43651.6|3
1736949260000|2025-01-15 13:54:20|43669.1|43649.1|43669.1|43649.1|43670.5|43650.5|43666.6|43646.6|3
1736949270000|2025-01-15 13:54:30|43670.3|43650.3|43659.1|43639.1|43671.6|43651.6|43659.1|43639.1|9
1736949280000|2025-01-15 13:54:40|43658|43638|43649.1|43629.1|43658|43638|43645.5|43625.5|50
1736949290000|2025-01-15 13:54:50|43656.4|43636.4|43656.6|43636.6|43661.6|43641.6|43654.1|43634.1|3
1736949300000|2025-01-15 13:55:00|43657.8|43637.8|43654.1|43634.1|43661.6|43641.6|43651.6|43631.6|12
1736949310000|2025-01-15 13:55:10|43649.1|43629.1|43651.6|43631.6|43652.8|43632.8|43648|43628|2
1736949320000|2025-01-15 13:55:20|43654.1|43634.1|43646.6|43626.6|43654.1|43634.1|43644.1|43624.1|9
1736949330000|2025-01-15 13:55:30|43644.1|43624.1|43654.1|43634.1|43654.1|43634.1|43641.6|43621.6|14
1736949340000|2025-01-15 13:55:40|43651.6|43631.6|43661.7|43641.7|43661.7|43641.7|43651.6|43631.6|5
1736949350000|2025-01-15 13:55:50|43659.2|43639.2|43670.3|43650.3|43670.3|43650.3|43656.7|43636.7|4
1736949360000|2025-01-15 13:56:00|43669.2|43649.2|43653|43633|43671.7|43651.7|43653|43633|13
1736949370000|2025-01-15 13:56:10|43646.7|43626.7|43641.7|43621.7|43646.7|43626.7|43641.7|43621.7|2
1736949380000|2025-01-15 13:56:20|43642.8|43622.8|43661.7|43641.7|43661.7|43641.7|43642.8|43622.8|6
1736949390000|2025-01-15 13:56:30|43662.8|43642.8|43666.7|43646.7|43671.7|43651.7|43659.2|43639.2|6
1736949400000|2025-01-15 13:56:40|43669.2|43649.2|43676.7|43656.7|43676.7|43656.7|43669.2|43649.2|5
1736949410000|2025-01-15 13:56:50|43677.8|43657.8|43679.2|43659.2|43679.2|43659.2|43676.7|43656.7|4
1736949420000|2025-01-15 13:57:00|43681.7|43661.7|43686.7|43666.7|43690.5|43670.5|43681.7|43661.7|14
1736949430000|2025-01-15 13:57:10|43685.5|43665.5|43689.2|43669.2|43689.2|43669.2|43684.2|43664.2|0
1736949440000|2025-01-15 13:57:20|43690.3|43670.3|43694.2|43674.2|43694.2|43674.2|43689.2|43669.2|8
1736949450000|2025-01-15 13:57:30|43695.3|43675.3|43696.7|43676.7|43699.2|43679.2|43691.7|43671.7|8
1736949460000|2025-01-15 13:57:40|43699.2|43679.2|43699.2|43679.2|43701.7|43681.7|43696.7|43676.7|15
1736949470000|2025-01-15 13:57:50|43700.5|43680.5|43709.2|43689.2|43709.2|43689.2|43699.2|43679.2|10
1736949480000|2025-01-15 13:58:00|43710.5|43690.5|43706.7|43686.7|43714.2|43694.2|43706.7|43686.7|12
1736949490000|2025-01-15 13:58:10|43704.2|43684.2|43701.7|43681.7|43706.7|43686.7|43701.7|43681.7|10
1736949500000|2025-01-15 13:58:20|43700.5|43680.5|43694.2|43674.2|43700.5|43680.5|43691.7|43671.7|9
1736949510000|2025-01-15 13:58:30|43691.7|43671.7|43696.7|43676.7|43696.7|43676.7|43689.2|43669.2|6
1736949520000|2025-01-15 13:58:40|43695.5|43675.5|43691.7|43671.7|43695.5|43675.5|43691.7|43671.7|13
1736949530000|2025-01-15 13:58:50|43689.2|43669.2|43709.2|43689.2|43709.2|43689.2|43689.2|43669.2|33
1736949540000|2025-01-15 13:59:00|43706.7|43686.7|43716.7|43696.7|43716.7|43696.7|43706.7|43686.7|15
1736949550000|2025-01-15 13:59:10|43719.2|43699.2|43714.2|43694.2|43719.2|43699.2|43714.2|43694.2|14
1736949560000|2025-01-15 13:59:20|43713|43693|43709.2|43689.2|43713|43693|43709.2|43689.2|6
1736949570000|2025-01-15 13:59:30|43706.7|43686.7|43704.2|43684.2|43709.2|43689.2|43704.2|43684.2|2
1736949580000|2025-01-15 13:59:40|43706.7|43686.7|43714.2|43694.2|43714.2|43694.2|43704.2|43684.2|26
1736949590000|2025-01-15 13:59:50|43711.7|43691.7|43716.7|43696.7|43716.7|43696.7|43711.7|43691.7|6
1736949600000|2025-01-15 14:00:00|43719.2|43699.2|43741.7|43721.7|43741.7|43721.7|43709.2|43689.2|136
1736949610000|2025-01-15 14:00:10|43750.3|43730.3|43762.5|43742.5|43762.5|43742.5|43747.8|43727.8|74
1736949620000|2025-01-15 14:00:20|43765.3|43745.3|43765.3|43745.3|43773.9|43753.9|43765.3|43745.3|19
1736949630000|2025-01-15 14:00:30|43763.9|43743.9|43781.4|43761.4|43781.4|43761.4|43763.9|43743.9|19
1736949640000|2025-01-15 14:00:40|43783.9|43763.9|43788.9|43768.9|43788.9|43768.9|43783.9|43763.9|18
1736949650000|2025-01-15 14:00:50|43786.4|43766.4|43796.4|43776.4|43796.4|43776.4|43786.4|43766.4|17
1736949660000|2025-01-15 14:01:00|43798.9|43778.9|43786.4|43766.4|43800.3|43780.3|43767.5|43747.5|56
1736949670000|2025-01-15 14:01:10|43788.9|43768.9|43791.4|43771.4|43791.4|43771.4|43786.4|43766.4|38
1736949680000|2025-01-15 14:01:20|43788.9|43768.9|43771.4|43751.4|43788.9|43768.9|43771.4|43751.4|19
1736949690000|2025-01-15 14:01:30|43770.3|43750.3|43771.4|43751.4|43771.4|43751.4|43766.4|43746.4|6
1736949700000|2025-01-15 14:01:40|43773.9|43753.9|43776.4|43756.4|43776.4|43756.4|43773.9|43753.9|37
1736949710000|2025-01-15 14:01:50|43781.4|43761.4|43786.4|43766.4|43786.4|43766.4|43781.4|43761.4|8
1736949720000|2025-01-15 14:02:00|43787.5|43767.5|43791.4|43771.4|43793.9|43773.9|43786.4|43766.4|27
1736949730000|2025-01-15 14:02:10|43788.9|43768.9|43776.4|43756.4|43791.4|43771.4|43771.4|43751.4|13
1736949740000|2025-01-15 14:02:20|43777.5|43757.5|43781.4|43761.4|43781.4|43761.4|43776.4|43756.4|17
1736949750000|2025-01-15 14:02:30|43783.9|43763.9|43786.4|43766.4|43791.2|43771.2|43781.4|43761.4|23
1736949760000|2025-01-15 14:02:40|43785.3|43765.3|43785|43765|43787.5|43767.5|43778.9|43758.9|28
1736949770000|2025-01-15 14:02:50|43786.4|43766.4|43801.4|43781.4|43801.4|43781.4|43786.4|43766.4|25
1736949780000|2025-01-15 14:03:00|43796.4|43776.4|43781.4|43761.4|43796.4|43776.4|43779.2|43759.2|36
1736949790000|2025-01-15 14:03:10|43783.9|43763.9|43781.4|43761.4|43786.4|43766.4|43781.4|43761.4|4
1736949800000|2025-01-15 14:03:20|43783.7|43763.7|43786.4|43766.4|43786.4|43766.4|43781.4|43761.4|10
1736949810000|2025-01-15 14:03:30|43788.9|43768.9|43792.8|43772.8|43793.9|43773.9|43788.9|43768.9|1
1736949820000|2025-01-15 14:03:40|43793.9|43773.9|43803.9|43783.9|43803.9|43783.9|43793.9|43773.9|10
1736949830000|2025-01-15 14:03:50|43800|43780|43788.9|43768.9|43800|43780|43788.9|43768.9|3
1736949840000|2025-01-15 14:04:00|43787.8|43767.8|43786.4|43766.4|43787.8|43767.8|43781.4|43761.4|22
1736949850000|2025-01-15 14:04:10|43787.8|43767.8|43777.5|43757.5|43788.9|43768.9|43777.5|43757.5|17
1736949860000|2025-01-15 14:04:20|43776.4|43756.4|43771.7|43751.7|43776.4|43756.4|43770.3|43750.3|9
1736949870000|2025-01-15 14:04:30|43772.8|43752.8|43775.3|43755.3|43775.3|43755.3|43771.7|43751.7|9
1736949880000|2025-01-15 14:04:40|43776.7|43756.7|43766.4|43746.4|43777.8|43757.8|43766.4|43746.4|22
1736949890000|2025-01-15 14:04:50|43765.3|43745.3|43763.9|43743.9|43766.4|43746.4|43761.4|43741.4|11
1736949900000|2025-01-15 14:05:00|43762.8|43742.8|43736.4|43716.4|43762.8|43742.8|43736.4|43716.4|18
1736949910000|2025-01-15 14:05:10|43737.5|43717.5|43738.9|43718.9|43738.9|43718.9|43736.4|43716.4|16
1736949920000|2025-01-15 14:05:20|43737.8|43717.8|43741.4|43721.4|43741.4|43721.4|43736.4|43716.4|2
1736949930000|2025-01-15 14:05:30|43742.8|43722.8|43748.9|43728.9|43748.9|43728.9|43742.8|43722.8|16
1736949940000|2025-01-15 14:05:40|43751.4|43731.4|43748.9|43728.9|43751.4|43731.4|43748.9|43728.9|9
1736949950000|2025-01-15 14:05:50|43746.4|43726.4|43746.4|43726.4|43747.8|43727.8|43742.8|43722.8|8
1736949960000|2025-01-15 14:06:00|43747.5|43727.5|43746.4|43726.4|43753.9|43733.9|43746.4|43726.4|2
1736949970000|2025-01-15 14:06:10|43744.2|43724.2|43732.8|43712.8|43744.2|43724.2|43732.8|43712.8|16
1736949980000|2025-01-15 14:06:20|43731.4|43711.4|43733.9|43713.9|43733.9|43713.9|43728.9|43708.9|3
1736949990000|2025-01-15 14:06:30|43731.4|43711.4|43736.4|43716.4|43736.4|43716.4|43731.4|43711.4|2
1736950000000|2025-01-15 14:06:40|43741.4|43721.4|43746.4|43726.4|43746.4|43726.4|43741.4|43721.4|13
1736950010000|2025-01-15 14:06:50|43747.5|43727.5|43751.4|43731.4|43751.4|43731.4|43743.9|43723.9|28
1736950020000|2025-01-15 14:07:00|43752.5|43732.5|43753.7|43733.7|43757.5|43737.5|43752.5|43732.5|9
1736950030000|2025-01-15 14:07:10|43754.8|43734.8|43759.8|43739.8|43759.8|43739.8|43751.2|43731.2|9
1736950040000|2025-01-15 14:07:20|43758.7|43738.7|43756.2|43736.2|43759.8|43739.8|43754.8|43734.8|26
1736950050000|2025-01-15 14:07:30|43754.8|43734.8|43752.3|43732.3|43754.8|43734.8|43752.3|43732.3|9
1736950060000|2025-01-15 14:07:40|43751.2|43731.2|43754.8|43734.8|43754.8|43734.8|43748.7|43728.7|9
1736950070000|2025-01-15 14:07:50|43755.9|43735.9|43786.2|43766.2|43786.2|43766.2|43755.9|43735.9|90
1736950080000|2025-01-15 14:08:00|43787.3|43767.3|43788.7|43768.7|43788.7|43768.7|43783.7|43763.7|87
1736950090000|2025-01-15 14:08:10|43786.2|43766.2|43800.9|43780.9|43800.9|43780.9|43784.8|43764.8|36
1736950100000|2025-01-15 14:08:20|43802.3|43782.3|43815|43795|43816.2|43796.2|43802.3|43782.3|26
1736950110000|2025-01-15 14:08:30|43813.7|43793.7|43822.3|43802.3|43822.3|43802.3|43813.7|43793.7|68
1736950120000|2025-01-15 14:08:40|43821.2|43801.2|43826.2|43806.2|43831.2|43811.2|43818.7|43798.7|22
1736950130000|2025-01-15 14:08:50|43827.3|43807.3|43818.7|43798.7|43831.2|43811.2|43818.7|43798.7|35
1736950140000|2025-01-15 14:09:00|43815.3|43795.3|43786.2|43766.2|43815.3|43795.3|43786.2|43766.2|30
1736950150000|2025-01-15 14:09:10|43791.2|43771.2|43796.2|43776.2|43796.2|43776.2|43791.2|43771.2|5
1736950160000|2025-01-15 14:09:20|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43788.7|43768.7|14
1736950170000|2025-01-15 14:09:30|43792.5|43772.5|43792.6|43772.6|43796.2|43776.2|43788.7|43768.7|138
1736950180000|2025-01-15 14:09:40|43795.1|43775.1|43791.4|43771.4|43795.1|43775.1|43788.9|43768.9|6
1736950190000|2025-01-15 14:09:50|43790.3|43770.3|43794.2|43774.2|43800.3|43780.3|43788.9|43768.9|80
1736950200000|2025-01-15 14:10:00|43791.7|43771.7|43769.2|43749.2|43791.7|43771.7|43766.7|43746.7|15
1736950210000|2025-01-15 14:10:10|43765.6|43745.6|43771.7|43751.7|43771.7|43751.7|43765.6|43745.6|7
1736950220000|2025-01-15 14:10:20|43774.2|43754.2|43776.7|43756.7|43776.7|43756.7|43774.2|43754.2|1
1736950230000|2025-01-15 14:10:30|43777.8|43757.8|43783.1|43763.1|43783.1|43763.1|43777.8|43757.8|6
1736950240000|2025-01-15 14:10:40|43781.9|43761.9|43783.1|43763.1|43783.1|43763.1|43781.7|43761.7|1
1736950250000|2025-01-15 14:10:50|43784.2|43764.2|43779.2|43759.2|43786.7|43766.7|43779.2|43759.2|9
1736950260000|2025-01-15 14:11:00|43781.7|43761.7|43781.7|43761.7|43781.7|43761.7|43779.2|43759.2|1
1736950270000|2025-01-15 14:11:10|43779.2|43759.2|43770.6|43750.6|43779.2|43759.2|43770.6|43750.6|15
1736950290000|2025-01-15 14:11:30|43768.3|43748.3|43765.6|43745.6|43768.3|43748.3|43765.6|43745.6|11
1736950300000|2025-01-15 14:11:40|43766.9|43746.9|43768.1|43748.1|43768.1|43748.1|43765.6|43745.6|7
1736950310000|2025-01-15 14:11:50|43769.2|43749.2|43774.2|43754.2|43775.1|43755.1|43769.2|43749.2|10
1736950320000|2025-01-15 14:12:00|43771.7|43751.7|43761.7|43741.7|43771.7|43751.7|43759.2|43739.2|8
1736950330000|2025-01-15 14:12:10|43764.2|43744.2|43799.2|43779.2|43799.2|43779.2|43764.2|43744.2|8
1736950340000|2025-01-15 14:12:20|43794.2|43774.2|43796.7|43776.7|43799.2|43779.2|43794.2|43774.2|8
1736950350000|2025-01-15 14:12:30|43798.1|43778.1|43799.2|43779.2|43799.2|43779.2|43795.6|43775.6|15
1736950360000|2025-01-15 14:12:40|43798.1|43778.1|43799.2|43779.2|43799.2|43779.2|43796.7|43776.7|7
1736950370000|2025-01-15 14:12:50|43800.6|43780.6|43781.7|43761.7|43801.7|43781.7|43781.7|43761.7|32
1736950380000|2025-01-15 14:13:00|43776.7|43756.7|43781.7|43761.7|43781.7|43761.7|43776.7|43756.7|13
1736950390000|2025-01-15 14:13:10|43779.2|43759.2|43786.7|43766.7|43789.2|43769.2|43779.2|43759.2|20
1736950400000|2025-01-15 14:13:20|43789.2|43769.2|43784.2|43764.2|43789.2|43769.2|43784.2|43764.2|0
1736950410000|2025-01-15 14:13:30|43786.7|43766.7|43781.7|43761.7|43786.7|43766.7|43781.7|43761.7|1
1736950420000|2025-01-15 14:13:40|43780.6|43760.6|43783.1|43763.1|43783.1|43763.1|43780.6|43760.6|2
1736950430000|2025-01-15 14:13:50|43782.8|43762.8|43786.7|43766.7|43786.7|43766.7|43781.7|43761.7|0
1736950440000|2025-01-15 14:14:00|43785.6|43765.6|43794.2|43774.2|43794.2|43774.2|43784.2|43764.2|4
1736950450000|2025-01-15 14:14:10|43795.3|43775.3|43800.6|43780.6|43801.7|43781.7|43795.3|43775.3|5
1736950460000|2025-01-15 14:14:20|43799.2|43779.2|43815.3|43795.3|43815.3|43795.3|43799.2|43779.2|3
1736950470000|2025-01-15 14:14:30|43816.7|43796.7|43813.1|43793.1|43819.2|43799.2|43813.1|43793.1|6
1736950480000|2025-01-15 14:14:40|43811.7|43791.7|43814.2|43794.2|43814.2|43794.2|43810.6|43790.6|1
1736950490000|2025-01-15 14:14:50|43813.1|43793.1|43813.1|43793.1|43814.2|43794.2|43810.6|43790.6|3
1736950500000|2025-01-15 14:15:00|43810.6|43790.6|43789.2|43769.2|43810.6|43790.6|43787|43767|17
1736950510000|2025-01-15 14:15:10|43790.3|43770.3|43789.2|43769.2|43794.2|43774.2|43789.2|43769.2|9
1736950520000|2025-01-15 14:15:20|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43788.1|43768.1|14
1736950530000|2025-01-15 14:15:30|43790.3|43770.3|43794.2|43774.2|43794.2|43774.2|43790.3|43770.3|0
1736950540000|2025-01-15 14:15:40|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|3
1736950550000|2025-01-15 14:15:50|43794.2|43774.2|43798.1|43778.1|43799.2|43779.2|43794.2|43774.2|0
1736950560000|2025-01-15 14:16:00|43796.7|43776.7|43806.7|43786.7|43806.7|43786.7|43794.2|43774.2|23
1736950570000|2025-01-15 14:16:10|43809.2|43789.2|43811.7|43791.7|43816.7|43796.7|43809.2|43789.2|7
1736950580000|2025-01-15 14:16:20|43810.6|43790.6|43818.1|43798.1|43819.2|43799.2|43810.6|43790.6|2
1736950590000|2025-01-15 14:16:30|43819.2|43799.2|43844.2|43824.2|43844.2|43824.2|43818.1|43798.1|19
1736950600000|2025-01-15 14:16:40|43847.8|43827.8|43854.2|43834.2|43854.2|43834.2|43847.8|43827.8|30
1736950610000|2025-01-15 14:16:50|43855.3|43835.3|43856.7|43836.7|43858.1|43838.1|43854.2|43834.2|3
1736950620000|2025-01-15 14:17:00|43859.2|43839.2|43860.6|43840.6|43861.4|43841.4|43858.1|43838.1|9
1736950630000|2025-01-15 14:17:10|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|9
1736950640000|2025-01-15 14:17:20|43866.7|43846.7|43860.6|43840.6|43866.7|43846.7|43859.5|43839.5|8
1736950650000|2025-01-15 14:17:30|43858.3|43838.3|43852|43832|43858.3|43838.3|43852|43832|5
1736950660000|2025-01-15 14:17:40|43850.6|43830.6|43845.6|43825.6|43850.6|43830.6|43845.6|43825.6|8
1736950670000|2025-01-15 14:17:50|43842|43822|43838.3|43818.3|43842|43822|43838.3|43818.3|4
1736950680000|2025-01-15 14:18:00|43840.8|43820.8|43844.2|43824.2|43844.2|43824.2|43839.2|43819.2|9
1736950690000|2025-01-15 14:18:10|43845.6|43825.6|43854.2|43834.2|43854.2|43834.2|43845.6|43825.6|8
1736950700000|2025-01-15 14:18:20|43858.1|43838.1|43854.2|43834.2|43858.1|43838.1|43854.2|43834.2|5
1736950710000|2025-01-15 14:18:30|43852|43832|43844.2|43824.2|43852|43832|43844.2|43824.2|9
1736950720000|2025-01-15 14:18:40|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|3
1736950730000|2025-01-15 14:18:50|43845.3|43825.3|43849.2|43829.2|43849.2|43829.2|43844.2|43824.2|0
1736950740000|2025-01-15 14:19:00|43851.7|43831.7|43867.8|43847.8|43867.8|43847.8|43851.7|43831.7|49
1736950750000|2025-01-15 14:19:10|43873.9|43853.9|43873.1|43853.1|43877.8|43857.8|43873.1|43853.1|18
1736950760000|2025-01-15 14:19:20|43871.7|43851.7|43874.2|43854.2|43877.8|43857.8|43871.7|43851.7|5
1736950770000|2025-01-15 14:19:30|43878.1|43858.1|43874.2|43854.2|43878.1|43858.1|43874.2|43854.2|3
1736950780000|2025-01-15 14:19:40|43872.8|43852.8|43860.3|43840.3|43879.2|43859.2|43860.3|43840.3|137
1736950790000|2025-01-15 14:19:50|43859.2|43839.2|43860.3|43840.3|43860.3|43840.3|43859.2|43839.2|3
1736950800000|2025-01-15 14:20:00|43859.2|43839.2|43858.1|43838.1|43861.7|43841.7|43858.1|43838.1|1
1736950810000|2025-01-15 14:20:10|43859.2|43839.2|43853.1|43833.1|43859.2|43839.2|43853.1|43833.1|7
1736950820000|2025-01-15 14:20:20|43855.6|43835.6|43847|43827|43855.6|43835.6|43847|43827|15
1736950830000|2025-01-15 14:20:30|43848.1|43828.1|43856.7|43836.7|43856.7|43836.7|43848.1|43828.1|5
1736950840000|2025-01-15 14:20:40|43859.2|43839.2|43866.7|43846.7|43866.7|43846.7|43859.2|43839.2|1
1736950850000|2025-01-15 14:20:50|43867.8|43847.8|43869.2|43849.2|43874.2|43854.2|43866.7|43846.7|53
1736950860000|2025-01-15 14:21:00|43866.7|43846.7|43879.2|43859.2|43879.2|43859.2|43866.7|43846.7|6
1736950870000|2025-01-15 14:21:10|43881.7|43861.7|43881.7|43861.7|43889.2|43869.2|43880.6|43860.6|22
1736950880000|2025-01-15 14:21:20|43883.1|43863.1|43884.2|43864.2|43885.3|43865.3|43880.6|43860.6|5
1736950890000|2025-01-15 14:21:30|43885.3|43865.3|43891.7|43871.7|43894.2|43874.2|43884.2|43864.2|23
1736950900000|2025-01-15 14:21:40|43890.6|43870.6|43889.2|43869.2|43891.7|43871.7|43888.1|43868.1|12
1736950910000|2025-01-15 14:21:50|43888.1|43868.1|43885.6|43865.6|43891.7|43871.7|43885.6|43865.6|21
1736950920000|2025-01-15 14:22:00|43886.7|43866.7|43885.6|43865.6|43889.2|43869.2|43883.1|43863.1|9
1736950930000|2025-01-15 14:22:10|43884.2|43864.2|43896.7|43876.7|43896.7|43876.7|43884.2|43864.2|5
1736950940000|2025-01-15 14:22:20|43897.8|43877.8|43914|43894|43919|43899|43897.8|43877.8|33
1736950950000|2025-01-15 14:22:30|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43914|43894|21
1736950960000|2025-01-15 14:22:40|43917.6|43897.6|43931.5|43911.5|43931.5|43911.5|43916.5|43896.5|21
1736950970000|2025-01-15 14:22:50|43934|43914|43922.8|43902.8|43934|43914|43922.8|43902.8|21
1736950980000|2025-01-15 14:23:00|43920.6|43900.6|43914|43894|43920.6|43900.6|43914|43894|20
1736950990000|2025-01-15 14:23:10|43915.1|43895.1|43915.1|43895.1|43917.6|43897.6|43914|43894|23
1736951000000|2025-01-15 14:23:20|43914|43894|43924|43904|43924|43904|43911.5|43891.5|23
1736951010000|2025-01-15 14:23:30|43925.1|43905.1|43921.5|43901.5|43927.6|43907.6|43920.3|43900.3|42
1736951020000|2025-01-15 14:23:40|43922.8|43902.8|43916.5|43896.5|43924|43904|43916.5|43896.5|19
1736951030000|2025-01-15 14:23:50|43915.3|43895.3|43924|43904|43924|43904|43914|43894|3
1736951040000|2025-01-15 14:24:00|43925.1|43905.1|43930.3|43910.3|43936.5|43916.5|43925.1|43905.1|19
1736951050000|2025-01-15 14:24:10|43927.8|43907.8|43929|43909|43929|43909|43919|43899|46
1736951060000|2025-01-15 14:24:20|43930.1|43910.1|43936.5|43916.5|43936.5|43916.5|43929|43909|14
1736951070000|2025-01-15 14:24:30|43939|43919|43914|43894|43939|43919|43914|43894|27
1736951080000|2025-01-15 14:24:40|43912.8|43892.8|43903.7|43883.7|43912.8|43892.8|43895.3|43875.3|15
1736951090000|2025-01-15 14:24:50|43905.1|43885.1|43911.5|43891.5|43914|43894|43905.1|43885.1|15
1736951100000|2025-01-15 14:25:00|43912.6|43892.6|43926.5|43906.5|43929|43909|43911.5|43891.5|58
1736951110000|2025-01-15 14:25:10|43925.3|43905.3|43911.5|43891.5|43926.5|43906.5|43911.5|43891.5|6
1736951120000|2025-01-15 14:25:20|43910.3|43890.3|43911.5|43891.5|43912.6|43892.6|43909|43889|8
1736951130000|2025-01-15 14:25:30|43910.3|43890.3|43906.5|43886.5|43912.6|43892.6|43904|43884|51
1736951140000|2025-01-15 14:25:40|43905.3|43885.3|43914|43894|43914|43894|43904|43884|5
1736951150000|2025-01-15 14:25:50|43911.5|43891.5|43914|43894|43914|43894|43911.5|43891.5|12
1736951160000|2025-01-15 14:26:00|43916.5|43896.5|43916.5|43896.5|43919|43899|43914|43894|5
1736951170000|2025-01-15 14:26:10|43919|43899|43930.1|43910.1|43930.1|43910.1|43917.6|43897.6|14
1736951180000|2025-01-15 14:26:20|43932.3|43912.3|43924|43904|43937.6|43917.6|43924|43904|23
1736951190000|2025-01-15 14:26:30|43921.5|43901.5|43920.3|43900.3|43921.5|43901.5|43919|43899|7
1736951200000|2025-01-15 14:26:40|43919.2|43899.2|43924|43904|43926.5|43906.5|43917.8|43897.8|1
1736951210000|2025-01-15 14:26:50|43926.5|43906.5|43951.5|43931.5|43954|43934|43926.5|43906.5|47
1736951220000|2025-01-15 14:27:00|43954|43934|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|2
1736951230000|2025-01-15 14:27:10|43952.8|43932.8|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|7
1736951240000|2025-01-15 14:27:20|43954|43934|43959|43939|43959|43939|43951.5|43931.5|16
1736951250000|2025-01-15 14:27:30|43961.5|43941.5|43960.3|43940.3|43964|43944|43960.3|43940.3|13
1736951260000|2025-01-15 14:27:40|43956.5|43936.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|13
1736951270000|2025-01-15 14:27:50|43955.3|43935.3|43951.5|43931.5|43955.3|43935.3|43946.5|43926.5|11
1736951280000|2025-01-15 14:28:00|43952.6|43932.6|43954|43934|43956.5|43936.5|43951.5|43931.5|5
1736951290000|2025-01-15 14:28:10|43951.5|43931.5|43966.5|43946.5|43966.5|43946.5|43951.5|43931.5|7
1736951300000|2025-01-15 14:28:20|43965.3|43945.3|43964|43944|43966.5|43946.5|43961.5|43941.5|12
1736951310000|2025-01-15 14:28:30|43965.1|43945.1|43964|43944|43966.5|43946.5|43961.5|43941.5|8
1736951320000|2025-01-15 14:28:40|43961.5|43941.5|43966.5|43946.5|43966.5|43946.5|43961.5|43941.5|1
1736951330000|2025-01-15 14:28:50|43965.3|43945.3|43961.5|43941.5|43965.3|43945.3|43961.5|43941.5|10
1736951340000|2025-01-15 14:29:00|43962.6|43942.6|43964|43944|43966.5|43946.5|43962.6|43942.6|9
1736951350000|2025-01-15 14:29:10|43966.5|43946.5|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|60
1736951360000|2025-01-15 14:29:20|43962.6|43942.6|43974|43954|43976.5|43956.5|43962.6|43942.6|76
1736951370000|2025-01-15 14:29:30|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43971.5|43951.5|5
1736951380000|2025-01-15 14:29:40|43975.4|43955.4|43976.5|43956.5|43976.5|43956.5|43975.4|43955.4|8
1736951390000|2025-01-15 14:29:50|43982.9|43962.9|44006.2|43986.2|44008.7|43988.7|43982.9|43962.9|108
1736951400000|2025-01-15 14:30:00|44008.7|43988.7|44007.3|43987.3|44022.3|44002.3|44007.3|43987.3|70
1736951410000|2025-01-15 14:30:10|44006.2|43986.2|44017.3|43997.3|44017.3|43997.3|43998.7|43978.7|39
1736951420000|2025-01-15 14:30:20|44018.5|43998.5|44022.6|44002.6|44023.7|44003.7|44017.3|43997.3|16
1736951430000|2025-01-15 14:30:30|44021.2|44001.2|44012.3|43992.3|44022.3|44002.3|44012.3|43992.3|29
1736951440000|2025-01-15 14:30:40|44011.2|43991.2|43988.7|43968.7|44014.8|43994.8|43988.7|43968.7|117
1736951450000|2025-01-15 14:30:50|43987.6|43967.6|43993.7|43973.7|43993.7|43973.7|43983.7|43963.7|12
1736951460000|2025-01-15 14:31:00|43994.8|43974.8|43981.5|43961.5|43998.7|43978.7|43974|43954|42
1736951470000|2025-01-15 14:31:10|43979|43959|43986.5|43966.5|43989|43969|43977.9|43957.9|12
1736951480000|2025-01-15 14:31:20|43985.4|43965.4|43986.5|43966.5|43991.5|43971.5|43985.4|43965.4|25
1736951490000|2025-01-15 14:31:30|43985.1|43965.1|43982.6|43962.6|43985.1|43965.1|43976.5|43956.5|20
1736951500000|2025-01-15 14:31:40|43984|43964|43991.5|43971.5|43994|43974|43982.6|43962.6|15
1736951510000|2025-01-15 14:31:50|43992.9|43972.9|43994|43974|43996.5|43976.5|43991.5|43971.5|5
1736951520000|2025-01-15 14:32:00|43992.9|43972.9|43989|43969|43992.9|43972.9|43989|43969|8
1736951530000|2025-01-15 14:32:10|43986.5|43966.5|43984|43964|43989|43969|43984|43964|22
1736951540000|2025-01-15 14:32:20|43985.4|43965.4|43989|43969|43989|43969|43982.6|43962.6|4
1736951550000|2025-01-15 14:32:30|43990.1|43970.1|43981.5|43961.5|43994|43974|43981.5|43961.5|23
1736951560000|2025-01-15 14:32:40|43980.4|43960.4|43976.5|43956.5|43980.4|43960.4|43976.5|43956.5|5
1736951570000|2025-01-15 14:32:50|43979|43959|43974|43954|43981.5|43961.5|43974|43954|16
1736951580000|2025-01-15 14:33:00|43976.5|43956.5|43976.5|43956.5|43979|43959|43976.5|43956.5|6
1736951590000|2025-01-15 14:33:10|43974|43954|43972.9|43952.9|43976.5|43956.5|43969|43949|34
1736951600000|2025-01-15 14:33:20|43971.5|43951.5|43981.5|43961.5|43981.5|43961.5|43971.5|43951.5|11
1736951610000|2025-01-15 14:33:30|43982.6|43962.6|43987.6|43967.6|43990.1|43970.1|43982.6|43962.6|12
1736951620000|2025-01-15 14:33:40|43987.9|43967.9|43986.5|43966.5|43987.9|43967.9|43986.5|43966.5|9
1736951630000|2025-01-15 14:33:50|43985.4|43965.4|43982.9|43962.9|43985.4|43965.4|43981.7|43961.7|4
1736951640000|2025-01-15 14:34:00|43984|43964|43976.5|43956.5|43984.2|43964.2|43974|43954|15
1736951650000|2025-01-15 14:34:10|43974|43954|43979|43959|43981.5|43961.5|43974|43954|20
1736951660000|2025-01-15 14:34:20|43977.9|43957.9|43977.6|43957.6|43978.7|43958.7|43974|43954|5
1736951670000|2025-01-15 14:34:30|43979|43959|43976.5|43956.5|43979|43959|43974|43954|10
1736951680000|2025-01-15 14:34:40|43974|43954|43954|43934|43976.5|43956.5|43951.5|43931.5|20
1736951690000|2025-01-15 14:34:50|43952.9|43932.9|43947.9|43927.9|43956.5|43936.5|43946.5|43926.5|46
1736951700000|2025-01-15 14:35:00|43950.1|43930.1|43932.9|43912.9|43954|43934|43931.7|43911.7|32
1736951710000|2025-01-15 14:35:10|43934|43914|43934|43914|43934.2|43914.2|43914|43894|60
1736951720000|2025-01-15 14:35:20|43935.1|43915.1|43936.5|43916.5|43939|43919|43935.1|43915.1|3
1736951730000|2025-01-15 14:35:30|43937.6|43917.6|43939|43919|43940.1|43920.1|43937.6|43917.6|12
1736951740000|2025-01-15 14:35:40|43940.1|43920.1|43936.5|43916.5|43945.1|43925.1|43936.5|43916.5|25
1736951750000|2025-01-15 14:35:50|43935.1|43915.1|43924|43904|43935.1|43915.1|43920.1|43900.1|12
1736951760000|2025-01-15 14:36:00|43925.1|43905.1|43931.5|43911.5|43934|43914|43925.1|43905.1|18
1736951770000|2025-01-15 14:36:10|43929|43909|43915.1|43895.1|43934|43914|43915.1|43895.1|9
1736951780000|2025-01-15 14:36:20|43916.2|43896.2|43914|43894|43919|43899|43914|43894|17
1736951790000|2025-01-15 14:36:30|43915.1|43895.1|43921.5|43901.5|43925.1|43905.1|43915.1|43895.1|3
1736951800000|2025-01-15 14:36:40|43922.6|43902.6|43906.5|43886.5|43926.5|43906.5|43905.1|43885.1|19
1736951810000|2025-01-15 14:36:50|43911.5|43891.5|43919.2|43899.2|43919.2|43899.2|43911.5|43891.5|6
1736951820000|2025-01-15 14:37:00|43916.7|43896.7|43916.7|43896.7|43917.9|43897.9|43911.7|43891.7|16
1736951830000|2025-01-15 14:37:10|43914.2|43894.2|43911.7|43891.7|43916.7|43896.7|43910.6|43890.6|7
1736951840000|2025-01-15 14:37:20|43914.2|43894.2|43924.2|43904.2|43926.7|43906.7|43914.2|43894.2|7
1736951850000|2025-01-15 14:37:30|43925.4|43905.4|43944.2|43924.2|43944.2|43924.2|43925.4|43905.4|20
1736951860000|2025-01-15 14:37:40|43946.7|43926.7|43946.7|43926.7|43946.7|43926.7|43941.7|43921.7|4
1736951870000|2025-01-15 14:37:50|43945.6|43925.6|43935.6|43915.6|43945.6|43925.6|43934.5|43914.5|14
1736951880000|2025-01-15 14:38:00|43934.2|43914.2|43934.2|43914.2|43936.7|43916.7|43924.2|43904.2|9
1736951890000|2025-01-15 14:38:10|43935.6|43915.6|43944.2|43924.2|43947.9|43927.9|43934.2|43914.2|14
1736951900000|2025-01-15 14:38:20|43941.7|43921.7|43936.7|43916.7|43941.7|43921.7|43936.7|43916.7|12
1736951910000|2025-01-15 14:38:30|43935.6|43915.6|43935.6|43915.6|43936.8|43916.8|43931.7|43911.7|18
1736951920000|2025-01-15 14:38:40|43934.3|43914.3|43941.8|43921.8|43941.8|43921.8|43934.3|43914.3|2
1736951930000|2025-01-15 14:38:50|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|1
1736951940000|2025-01-15 14:39:00|43940.6|43920.6|43935.6|43915.6|43943.1|43923.1|43935.6|43915.6|6
1736951950000|2025-01-15 14:39:10|43931.8|43911.8|43932.9|43912.9|43932.9|43912.9|43926.8|43906.8|9
1736951960000|2025-01-15 14:39:20|43934.3|43914.3|43930.6|43910.6|43939.3|43919.3|43926.8|43906.8|8
1736951970000|2025-01-15 14:39:30|43929.3|43909.3|43931.8|43911.8|43931.8|43911.8|43929.3|43909.3|1
1736951980000|2025-01-15 14:39:40|43932.9|43912.9|43939.3|43919.3|43942.9|43922.9|43931.8|43911.8|9
1736951990000|2025-01-15 14:39:50|43941.8|43921.8|43931.8|43911.8|43941.8|43921.8|43931.8|43911.8|4
1736952000000|2025-01-15 14:40:00|43929.3|43909.3|43931.8|43911.8|43934.3|43914.3|43929.3|43909.3|11
1736952010000|2025-01-15 14:40:10|43934.3|43914.3|43935.4|43915.4|43940.6|43920.6|43934.3|43914.3|4
1736952020000|2025-01-15 14:40:20|43936.8|43916.8|43940.4|43920.4|43940.4|43920.4|43934.3|43914.3|6
1736952030000|2025-01-15 14:40:30|43944|43924|43947.6|43927.6|43947.6|43927.6|43944|43924|21
1736952040000|2025-01-15 14:40:40|43950.4|43930.4|43953.1|43933.1|43953.1|43933.1|43949.3|43929.3|15
1736952050000|2025-01-15 14:40:50|43954.3|43934.3|43974|43954|43974|43954|43954.3|43934.3|98
1736952060000|2025-01-15 14:41:00|43971.5|43951.5|43967.6|43947.6|43971.5|43951.5|43966.5|43946.5|8
1736952070000|2025-01-15 14:41:10|43966.5|43946.5|43970.4|43950.4|43970.4|43950.4|43966.5|43946.5|8
1736952080000|2025-01-15 14:41:20|43969|43949|43969|43949|43971.5|43951.5|43966.5|43946.5|10
1736952090000|2025-01-15 14:41:30|43970.1|43950.1|43971.5|43951.5|43971.5|43951.5|43970.1|43950.1|2
1736952100000|2025-01-15 14:41:40|43970.4|43950.4|43979|43959|43979|43959|43970.4|43950.4|9
1736952110000|2025-01-15 14:41:50|43980.1|43960.1|43984|43964|43986.5|43966.5|43980.1|43960.1|26
1736952120000|2025-01-15 14:42:00|43986.5|43966.5|43965.4|43945.4|43986.5|43966.5|43965.4|43945.4|6
1736952130000|2025-01-15 14:42:10|43967.9|43947.9|43969|43949|43970.1|43950.1|43966.8|43946.8|3
1736952140000|2025-01-15 14:42:20|43970.1|43950.1|43979|43959|43979|43959|43970.1|43950.1|4
1736952150000|2025-01-15 14:42:30|43981.5|43961.5|43980.4|43960.4|43984|43964|43979.3|43959.3|8
1736952160000|2025-01-15 14:42:40|43976.5|43956.5|43972.9|43952.9|43976.5|43956.5|43971.8|43951.8|14
1736952170000|2025-01-15 14:42:50|43971.8|43951.8|43959|43939|43971.8|43951.8|43959|43939|8
1736952180000|2025-01-15 14:43:00|43961.5|43941.5|43960.4|43940.4|43961.5|43941.5|43956.5|43936.5|1
1736952190000|2025-01-15 14:43:10|43959.3|43939.3|43954|43934|43959.3|43939.3|43954|43934|7
1736952200000|2025-01-15 14:43:20|43951.5|43931.5|43936.5|43916.5|43951.5|43931.5|43936.5|43916.5|32
1736952210000|2025-01-15 14:43:30|43937.9|43917.9|43934|43914|43939|43919|43934|43914|9
1736952220000|2025-01-15 14:43:40|43931.5|43911.5|43926.5|43906.5|43931.5|43911.5|43920.4|43900.4|9
1736952230000|2025-01-15 14:43:50|43927.9|43907.9|43944|43924|43945.1|43925.1|43927.9|43907.9|10
1736952240000|2025-01-15 14:44:00|43949|43929|43941.5|43921.5|43954|43934|43941.5|43921.5|28
1736952250000|2025-01-15 14:44:10|43940.4|43920.4|43924|43904|43940.4|43920.4|43924|43904|12
1736952260000|2025-01-15 14:44:20|43926.5|43906.5|43941.5|43921.5|43944|43924|43924|43904|16
1736952270000|2025-01-15 14:44:30|43940.4|43920.4|43946.5|43926.5|43946.5|43926.5|43940.4|43920.4|12
1736952280000|2025-01-15 14:44:40|43947.6|43927.6|43951.5|43931.5|43956.5|43936.5|43947.6|43927.6|1
1736952290000|2025-01-15 14:44:50|43954|43934|43956.5|43936.5|43959|43939|43951.5|43931.5|5
1736952300000|2025-01-15 14:45:00|43957.6|43937.6|43947.9|43927.9|43959|43939|43945.4|43925.4|15
1736952310000|2025-01-15 14:45:10|43946.8|43926.8|43950.1|43930.1|43951.5|43931.5|43945.4|43925.4|6
1736952320000|2025-01-15 14:45:20|43951.5|43931.5|43954|43934|43954|43934|43949|43929|5
1736952330000|2025-01-15 14:45:30|43956.5|43936.5|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|12
1736952340000|2025-01-15 14:45:40|43953.8|43933.8|43960.1|43940.1|43960.1|43940.1|43953.8|43933.8|4
1736952350000|2025-01-15 14:45:50|43959|43939|43956.5|43936.5|43960.1|43940.1|43947.6|43927.6|45
1736952360000|2025-01-15 14:46:00|43959|43939|43941.5|43921.5|43961.5|43941.5|43939|43919|27
1736952370000|2025-01-15 14:46:10|43944|43924|43937.9|43917.9|43944|43924|43937.9|43917.9|10
1736952380000|2025-01-15 14:46:20|43936.5|43916.5|43941.5|43921.5|43944|43924|43934|43914|14
1736952390000|2025-01-15 14:46:30|43944|43924|43944|43924|43946.5|43926.5|43941.5|43921.5|10
1736952400000|2025-01-15 14:46:40|43945.1|43925.1|43947.6|43927.6|43949|43929|43945.1|43925.1|3
1736952410000|2025-01-15 14:46:50|43949|43929|43955.1|43935.1|43956.5|43936.5|43949|43929|9
1736952420000|2025-01-15 14:47:00|43956.5|43936.5|43946.5|43926.5|43957.6|43937.6|43946.5|43926.5|11
1736952430000|2025-01-15 14:47:10|43947.6|43927.6|43954|43934|43954|43934|43947.6|43927.6|15
1736952440000|2025-01-15 14:47:20|43952.6|43932.6|43961.5|43941.5|43961.5|43941.5|43951.5|43931.5|10
1736952450000|2025-01-15 14:47:30|43962.6|43942.6|43966.5|43946.5|43966.5|43946.5|43961.5|43941.5|12
1736952460000|2025-01-15 14:47:40|43964|43944|43961.5|43941.5|43964|43944|43956.5|43936.5|8
1736952470000|2025-01-15 14:47:50|43962.6|43942.6|43964|43944|43964|43944|43962.6|43942.6|8
1736952480000|2025-01-15 14:48:00|43965.4|43945.4|43969|43949|43971.5|43951.5|43965.4|43945.4|2
1736952490000|2025-01-15 14:48:10|43971.5|43951.5|43966.5|43946.5|43971.5|43951.5|43966.5|43946.5|8
1736952500000|2025-01-15 14:48:20|43969|43949|43971.5|43951.5|43971.5|43951.5|43969|43949|1
1736952510000|2025-01-15 14:48:30|43972.6|43952.6|43974|43954|43974|43954|43972.6|43952.6|2
1736952520000|2025-01-15 14:48:40|43972.9|43952.9|43971.5|43951.5|43974|43954|43971.5|43951.5|1
1736952530000|2025-01-15 14:48:50|43972.6|43952.6|43971.5|43951.5|43974|43954|43971.5|43951.5|1
1736952540000|2025-01-15 14:49:00|43970.4|43950.4|43976.5|43956.5|43976.5|43956.5|43966.5|43946.5|16
1736952550000|2025-01-15 14:49:10|43978.8|43958.8|43986.5|43966.5|43986.5|43966.5|43978.8|43958.8|8
1736952560000|2025-01-15 14:49:20|43985.4|43965.4|43983.2|43963.2|43985.4|43965.4|43983.2|43963.2|23
1736952570000|2025-01-15 14:49:30|43984.3|43964.3|43966.8|43946.8|43984.3|43964.3|43966.8|43946.8|20
1736952580000|2025-01-15 14:49:40|43964.3|43944.3|43962.9|43942.9|43964.3|43944.3|43959.3|43939.3|21
1736952590000|2025-01-15 14:49:50|43964.3|43944.3|43971.8|43951.8|43971.8|43951.8|43964.3|43944.3|2
1736952600000|2025-01-15 14:50:00|43970.7|43950.7|43961.8|43941.8|43970.7|43950.7|43961.8|43941.8|13
1736952610000|2025-01-15 14:50:10|43962.9|43942.9|43964.3|43944.3|43964.3|43944.3|43959.3|43939.3|9
1736952620000|2025-01-15 14:50:20|43961.8|43941.8|43949.3|43929.3|43966.8|43946.8|43946.8|43926.8|59
1736952630000|2025-01-15 14:50:30|43950.4|43930.4|43954.3|43934.3|43956.8|43936.8|43950.4|43930.4|4
1736952640000|2025-01-15 14:50:40|43956.8|43936.8|43959.3|43939.3|43961.8|43941.8|43954.3|43934.3|1
1736952650000|2025-01-15 14:50:50|43960.4|43940.4|43964.3|43944.3|43969.3|43949.3|43960.4|43940.4|17
1736952660000|2025-01-15 14:51:00|43965.7|43945.7|43961.8|43941.8|43965.7|43945.7|43959.3|43939.3|9
1736952670000|2025-01-15 14:51:10|43962.9|43942.9|43964.3|43944.3|43964.3|43944.3|43962.9|43942.9|2
1736952680000|2025-01-15 14:51:20|43966.8|43946.8|43970.4|43950.4|43970.4|43950.4|43966.8|43946.8|6
1736952690000|2025-01-15 14:51:30|43972.9|43952.9|43979.3|43959.3|43979.3|43959.3|43972.9|43952.9|6
1736952700000|2025-01-15 14:51:40|43984.3|43964.3|43994.3|43974.3|43994.3|43974.3|43984.3|43964.3|29
1736952710000|2025-01-15 14:51:50|43996.8|43976.8|43994.3|43974.3|43996.8|43976.8|43993.2|43973.2|9
1736952720000|2025-01-15 14:52:00|43993.2|43973.2|43994.3|43974.3|43994.3|43974.3|43991.8|43971.8|9
1736952730000|2025-01-15 14:52:10|43991.8|43971.8|43994.3|43974.3|43994.3|43974.3|43991.8|43971.8|10
1736952740000|2025-01-15 14:52:20|44000.1|43980.1|44002.4|43982.4|44002.4|43982.4|44000.1|43980.1|11
1736952750000|2025-01-15 14:52:30|44000.1|43980.1|43997.9|43977.9|44002.6|43982.6|43997.9|43977.9|18
1736952760000|2025-01-15 14:52:40|43999.3|43979.3|43994.3|43974.3|43999.3|43979.3|43994.3|43974.3|6
1736952770000|2025-01-15 14:52:50|43996.5|43976.5|43991.5|43971.5|43996.5|43976.5|43991.5|43971.5|98
1736952780000|2025-01-15 14:53:00|43990.4|43970.4|43989|43969|43991.5|43971.5|43987.6|43967.6|10
1736952790000|2025-01-15 14:53:10|43986.5|43966.5|43986.5|43966.5|43989|43969|43984|43964|13
1736952800000|2025-01-15 14:53:20|43987.9|43967.9|43986.5|43966.5|43987.9|43967.9|43986.5|43966.5|2
1736952810000|2025-01-15 14:53:30|43984|43964|43981.5|43961.5|43984|43964|43981.5|43961.5|13
1736952820000|2025-01-15 14:53:40|43982.7|43962.7|43984|43964|43986.5|43966.5|43981.5|43961.5|5
1736952830000|2025-01-15 14:53:50|43986.5|43966.5|43991.5|43971.5|43991.5|43971.5|43986.5|43966.5|14
1736952840000|2025-01-15 14:54:00|43992.7|43972.7|43996.5|43976.5|43999|43979|43991.5|43971.5|4
1736952850000|2025-01-15 14:54:10|43997.7|43977.7|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|9
1736952860000|2025-01-15 14:54:20|43999|43979|44001.5|43981.5|44004|43984|43996.5|43976.5|5
1736952870000|2025-01-15 14:54:30|44002.7|43982.7|44009|43989|44011.5|43991.5|44002.7|43982.7|12
1736952880000|2025-01-15 14:54:40|44010.4|43990.4|44011.5|43991.5|44016.5|43996.5|44010.4|43990.4|18
1736952890000|2025-01-15 14:54:50|44010.4|43990.4|44011.5|43991.5|44011.5|43991.5|44007.9|43987.9|9
1736952900000|2025-01-15 14:55:00|44009|43989|44001.5|43981.5|44009|43989|44001.5|43981.5|22
1736952910000|2025-01-15 14:55:10|43999.3|43979.3|43996.5|43976.5|43999.3|43979.3|43991.5|43971.5|11
1736952920000|2025-01-15 14:55:20|43999|43979|43996.5|43976.5|43999|43979|43996.5|43976.5|8
1736952930000|2025-01-15 14:55:30|43997.7|43977.7|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|9
1736952940000|2025-01-15 14:55:40|43997.9|43977.9|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|5
1736952950000|2025-01-15 14:55:50|43995.4|43975.4|43991.5|43971.5|43995.4|43975.4|43991.5|43971.5|11
1736952960000|2025-01-15 14:56:00|43994.3|43974.3|44001.5|43981.5|44004|43984|43994.3|43974.3|9
1736952970000|2025-01-15 14:56:10|||||||||3
1736952980000|2025-01-15 14:56:20|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43994|43974|21
1736952990000|2025-01-15 14:56:30|43995.2|43975.2|43996.5|43976.5|43996.5|43976.5|43992.7|43972.7|18
1736953000000|2025-01-15 14:56:40|43999|43979|43994|43974|43999|43979|43994|43974|7
1736953010000|2025-01-15 14:56:50|43996.5|43976.5|43999|43979|44001.5|43981.5|43996.5|43976.5|3
1736953020000|2025-01-15 14:57:00|43996.5|43976.5|43997.7|43977.7|43999|43979|43996.5|43976.5|15
1736953030000|2025-01-15 14:57:10|43996.5|43976.5|44004|43984|44004|43984|43996.5|43976.5|0
1736953040000|2025-01-15 14:57:20|44002.9|43982.9|44004|43984|44006.5|43986.5|44001.5|43981.5|5
1736953050000|2025-01-15 14:57:30|44006.5|43986.5|44009|43989|44009|43989|44004|43984|4
1736953060000|2025-01-15 14:57:40|44007.9|43987.9|44001.5|43981.5|44011.5|43991.5|44001.5|43981.5|11
1736953070000|2025-01-15 14:57:50|44004|43984|44006.5|43986.5|44006.5|43986.5|44004|43984|2
1736953080000|2025-01-15 14:58:00|44004|43984|44006.5|43986.5|44006.5|43986.5|44001.5|43981.5|8
1736953090000|2025-01-15 14:58:10|44004|43984|44006.5|43986.5|44006.5|43986.5|44004|43984|3
1736953100000|2025-01-15 14:58:20|44004|43984|44010.4|43990.4|44011.5|43991.5|44001.5|43981.5|7
1736953110000|2025-01-15 14:58:30|44010.2|43990.2|44009|43989|44011.5|43991.5|44009|43989|0
1736953120000|2025-01-15 14:58:40|44011.5|43991.5|44009|43989|44011.5|43991.5|44006.5|43986.5|4
1736953130000|2025-01-15 14:58:50|44010.2|43990.2|44014|43994|44014|43994|44007.7|43987.7|7
1736953140000|2025-01-15 14:59:00|44011.5|43991.5|44017.7|43997.7|44017.7|43997.7|44011.5|43991.5|12
1736953150000|2025-01-15 14:59:10|44016.5|43996.5|44016.5|43996.5|44019|43999|44016.5|43996.5|14
1736953170000|2025-01-15 14:59:30|44015.4|43995.4|44016.5|43996.5|44016.5|43996.5|44015.4|43995.4|16
1736953180000|2025-01-15 14:59:40|44015.4|43995.4|44009|43989|44015.4|43995.4|44009|43989|28
1736953190000|2025-01-15 14:59:50|44006.5|43986.5|44006.5|43986.5|44009|43989|44006.5|43986.5|9
1736953200000|2025-01-15 15:00:00|44005.4|43985.4|43986.5|43966.5|44005.4|43985.4|43984|43964|33
1736953210000|2025-01-15 15:00:10|43982.1|43962.1|43974|43954|43982.1|43962.1|43971.5|43951.5|10
1736953220000|2025-01-15 15:00:20|43971.5|43951.5|43965.2|43945.2|43974|43954|43961.5|43941.5|19
1736953230000|2025-01-15 15:00:30|43964|43944|43962.7|43942.7|43964|43944|43954|43934|49
1736953240000|2025-01-15 15:00:40|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43951.5|43931.5|15
1736953250000|2025-01-15 15:00:50|43954.3|43934.3|43946.5|43926.5|43954.3|43934.3|43942.9|43922.9|24
1736953260000|2025-01-15 15:01:00|43944|43924|43927.7|43907.7|43944|43924|43926.5|43906.5|20
1736953270000|2025-01-15 15:01:10|43926.5|43906.5|43906.5|43886.5|43929|43909|43906.5|43886.5|21
1736953280000|2025-01-15 15:01:20|43905.2|43885.2|43900.4|43880.4|43912.7|43892.7|43900.4|43880.4|26
1736953290000|2025-01-15 15:01:30|43899.3|43879.3|43881.5|43861.5|43899.3|43879.3|43879|43859|46
1736953300000|2025-01-15 15:01:40|43879|43859|43889|43869|43889|43869|43876.5|43856.5|8
1736953310000|2025-01-15 15:01:50|43890.2|43870.2|43896.5|43876.5|43896.5|43876.5|43884|43864|10
1736953320000|2025-01-15 15:02:00|43897.7|43877.7|43896.5|43876.5|43901.5|43881.5|43895.4|43875.4|16
1736953330000|2025-01-15 15:02:10|43894|43874|43906.5|43886.5|43906.5|43886.5|43894|43874|32
1736953340000|2025-01-15 15:02:20|43907.7|43887.7|43926.5|43906.5|43926.5|43906.5|43907.7|43887.7|18
1736953350000|2025-01-15 15:02:30|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|43930.2|43910.2|7
1736953360000|2025-01-15 15:02:40|43931.5|43911.5|43924|43904|43931.5|43911.5|43924|43904|6
1736953370000|2025-01-15 15:02:50|43926.5|43906.5|43926.6|43906.6|43926.6|43906.6|43924|43904|2
1736953380000|2025-01-15 15:03:00|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43919.1|43899.1|10
1736953390000|2025-01-15 15:03:10|43924.1|43904.1|43930.2|43910.2|43930.2|43910.2|43924.1|43904.1|3
1736953400000|2025-01-15 15:03:20|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|2
1736953410000|2025-01-15 15:03:30|43931.6|43911.6|43935.4|43915.4|43936.6|43916.6|43931.6|43911.6|12
1736953420000|2025-01-15 15:03:40|43931.6|43911.6|43927.7|43907.7|43931.6|43911.6|43927.7|43907.7|9
1736953430000|2025-01-15 15:03:50|43929.1|43909.1|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|4
1736953440000|2025-01-15 15:04:00|43921.6|43901.6|43926.6|43906.6|43926.6|43906.6|43916.6|43896.6|18
1736953450000|2025-01-15 15:04:10|43929.1|43909.1|43934.1|43914.1|43936.6|43916.6|43929.1|43909.1|2
1736953460000|2025-01-15 15:04:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1736953470000|2025-01-15 15:04:30|43935.4|43915.4|43926.6|43906.6|43937.9|43917.9|43926.6|43906.6|11
1736953480000|2025-01-15 15:04:40|43924.1|43904.1|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|5
1736953490000|2025-01-15 15:04:50|43925.2|43905.2|43931.6|43911.6|43934.1|43914.1|43925.2|43905.2|5
1736953500000|2025-01-15 15:05:00|43930.2|43910.2|43931.6|43911.6|43932.7|43912.7|43926.6|43906.6|7
1736953510000|2025-01-15 15:05:10|43934.1|43914.1|43926.6|43906.6|43935.2|43915.2|43926.6|43906.6|9
1736953520000|2025-01-15 15:05:20|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|7
1736953530000|2025-01-15 15:05:30|43928.8|43908.8|43934.1|43914.1|43934.1|43914.1|43928.8|43908.8|5
1736953540000|2025-01-15 15:05:40|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|2
1736953550000|2025-01-15 15:05:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|4
1736953560000|2025-01-15 15:06:00|43927.9|43907.9|43919.1|43899.1|43929.1|43909.1|43919.1|43899.1|18
1736953570000|2025-01-15 15:06:10|43920.2|43900.2|43926.6|43906.6|43926.6|43906.6|43920.2|43900.2|9
1736953580000|2025-01-15 15:06:20|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|4
1736953590000|2025-01-15 15:06:30|43921.6|43901.6|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|5
1736953600000|2025-01-15 15:06:40|43927.7|43907.7|43931.6|43911.6|43931.6|43911.6|43926.6|43906.6|4
1736953620000|2025-01-15 15:07:00|43932.7|43912.7|43941.6|43921.6|43941.6|43921.6|43932.7|43912.7|11
1736953630000|2025-01-15 15:07:10|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|9
1736953640000|2025-01-15 15:07:20|43949.1|43929.1|43949.1|43929.1|43951.6|43931.6|43946.6|43926.6|22
1736953650000|2025-01-15 15:07:30|43951.6|43931.6|43952.7|43932.7|43952.7|43932.7|43951.6|43931.6|3
1736953660000|2025-01-15 15:07:40|43951.6|43931.6|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|4
1736953670000|2025-01-15 15:07:50|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|7
1736953680000|2025-01-15 15:08:00|43951.6|43931.6|43934.1|43914.1|43952.7|43932.7|43934.1|43914.1|48
1736953690000|2025-01-15 15:08:10|43932.9|43912.9|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|11
1736953700000|2025-01-15 15:08:20|||||||||2
1736953710000|2025-01-15 15:08:30|43931.6|43911.6|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|26
1736953720000|2025-01-15 15:08:40|43939.1|43919.1|43947.7|43927.7|43947.7|43927.7|43939.1|43919.1|50
1736953730000|2025-01-15 15:08:50|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|46
1736953740000|2025-01-15 15:09:00|43927.7|43907.7|43934.1|43914.1|43934.1|43914.1|43926.6|43906.6|10
1736953750000|2025-01-15 15:09:10|43936.6|43916.6|43946.6|43926.6|43946.6|43926.6|43936.6|43916.6|15
1736953760000|2025-01-15 15:09:20|43949.1|43929.1|43952.4|43932.4|43952.9|43932.9|43949.1|43929.1|22
1736953770000|2025-01-15 15:09:30|43961.6|43941.6|43965.2|43945.2|43967.7|43947.7|43961.6|43941.6|12
1736953780000|2025-01-15 15:09:40|43964.1|43944.1|43961.6|43941.6|43964.1|43944.1|43961.6|43941.6|49
1736953790000|2025-01-15 15:09:50|43959.3|43939.3|43951.6|43931.6|43959.3|43939.3|43950.2|43930.2|8
1736953800000|2025-01-15 15:10:00|43954.9|43934.9|43961.6|43941.6|43961.6|43941.6|43954.9|43934.9|6
1736953810000|2025-01-15 15:10:10|43960.4|43940.4|43961.6|43941.6|43961.6|43941.6|43960.2|43940.2|2
1736953820000|2025-01-15 15:10:20|43959.1|43939.1|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|1
1736953830000|2025-01-15 15:10:30|43959.1|43939.1|43959.1|43939.1|43961.6|43941.6|43956.6|43936.6|9
1736953840000|2025-01-15 15:10:40|43961.6|43941.6|43966.6|43946.6|43966.6|43946.6|43956.6|43936.6|15
1736953860000|2025-01-15 15:11:00|43971.6|43951.6|43966.6|43946.6|43971.6|43951.6|43964.1|43944.1|18
1736953870000|2025-01-15 15:11:10|43967.7|43947.7|43966.6|43946.6|43967.7|43947.7|43966.6|43946.6|0
1736953880000|2025-01-15 15:11:20|43967.9|43947.9|43961.6|43941.6|43969.1|43949.1|43961.6|43941.6|10
1736953890000|2025-01-15 15:11:30|43964.1|43944.1|43970.2|43950.2|43970.2|43950.2|43964.1|43944.1|2
1736953900000|2025-01-15 15:11:40|43969.1|43949.1|43974.1|43954.1|43976.6|43956.6|43969.1|43949.1|6
1736953910000|2025-01-15 15:11:50|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|7
1736953920000|2025-01-15 15:12:00|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|7
1736953930000|2025-01-15 15:12:10|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|2
1736953940000|2025-01-15 15:12:20|43966.6|43946.6|43961.6|43941.6|43966.6|43946.6|43961.6|43941.6|6
1736953950000|2025-01-15 15:12:30|43960.5|43940.5|43954.1|43934.1|43960.5|43940.5|43951.6|43931.6|12
1736953960000|2025-01-15 15:12:40|43955.2|43935.2|43954.1|43934.1|43956.6|43936.6|43954.1|43934.1|2
1736953970000|2025-01-15 15:12:50|43955.2|43935.2|43961.6|43941.6|43961.6|43941.6|43955.2|43935.2|11
1736953980000|2025-01-15 15:13:00|43960.5|43940.5|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|14
1736953990000|2025-01-15 15:13:10|43966.6|43946.6|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|5
1736954000000|2025-01-15 15:13:20|43968.8|43948.8|43971.6|43951.6|43971.6|43951.6|43968.8|43948.8|13
1736954010000|2025-01-15 15:13:30|||||||||2
1736954020000|2025-01-15 15:13:40|43969.1|43949.1|43968.8|43948.8|43970.5|43950.5|43967.7|43947.7|4
1736954030000|2025-01-15 15:13:50|43966.6|43946.6|43968|43948|43969.1|43949.1|43966.6|43946.6|3
1736954040000|2025-01-15 15:14:00|43966.6|43946.6|43960.5|43940.5|43966.8|43946.8|43960.5|43940.5|24
1736954050000|2025-01-15 15:14:10|43961.6|43941.6|43972.7|43952.7|43972.7|43952.7|43956.6|43936.6|28
1736954060000|2025-01-15 15:14:20|43975.2|43955.2|43980.2|43960.2|43980.2|43960.2|43975.2|43955.2|18
1736954070000|2025-01-15 15:14:30|||||||||7
1736954080000|2025-01-15 15:14:40|43978.8|43958.8|43979.1|43959.1|43979.1|43959.1|43978.8|43958.8|9
1736954090000|2025-01-15 15:14:50|43981.6|43961.6|43979.1|43959.1|43981.6|43961.6|43976.6|43956.6|8
1736954100000|2025-01-15 15:15:00|43976.6|43956.6|43981.6|43961.6|43981.6|43961.6|43976.6|43956.6|6
1736954110000|2025-01-15 15:15:10|43986.6|43966.6|43980.5|43960.5|43986.6|43966.6|43980.5|43960.5|10
1736954120000|2025-01-15 15:15:20|43981.6|43961.6|43986.6|43966.6|43987.7|43967.7|43981.6|43961.6|5
1736954130000|2025-01-15 15:15:30|43989.1|43969.1|43996.6|43976.6|43996.6|43976.6|43989.1|43969.1|4
1736954140000|2025-01-15 15:15:40|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|3
1736954150000|2025-01-15 15:15:50|43990.5|43970.5|43981.6|43961.6|43990.5|43970.5|43981.6|43961.6|12
1736954160000|2025-01-15 15:16:00|43979.3|43959.3|43966.6|43946.6|43979.3|43959.3|43966.6|43946.6|15
1736954170000|2025-01-15 15:16:10|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|3
1736954180000|2025-01-15 15:16:20|43971.6|43951.6|43972.7|43952.7|43977.7|43957.7|43971.6|43951.6|10
1736954190000|2025-01-15 15:16:30|43970.2|43950.2|43974.1|43954.1|43976.6|43956.6|43970.2|43950.2|0
1736954200000|2025-01-15 15:16:40|43976.6|43956.6|43981.6|43961.6|43981.6|43961.6|43976.6|43956.6|9
1736954210000|2025-01-15 15:16:50|43982.7|43962.7|43985.2|43965.2|43985.2|43965.2|43981.6|43961.6|0
1736954220000|2025-01-15 15:17:00|43986.6|43966.6|43989.1|43969.1|43989.1|43969.1|43986.6|43966.6|4
1736954240000|2025-01-15 15:17:20|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|43991.6|43971.6|5
1736954250000|2025-01-15 15:17:30|||||||||5
1736954260000|2025-01-15 15:17:40|43993.8|43973.8|43995.2|43975.2|43996.3|43976.3|43993.8|43973.8|15
1736954270000|2025-01-15 15:17:50|43992.7|43972.7|43984.1|43964.1|43994.1|43974.1|43984.1|43964.1|18
1736954280000|2025-01-15 15:18:00|43986.6|43966.6|43989.1|43969.1|43989.1|43969.1|43986.6|43966.6|7
1736954290000|2025-01-15 15:18:10|43991.6|43971.6|43996.6|43976.6|43996.6|43976.6|43991.6|43971.6|9
1736954300000|2025-01-15 15:18:20|43998|43978|43996.6|43976.6|44001.6|43981.6|43996.6|43976.6|15
1736954310000|2025-01-15 15:18:30|43995.5|43975.5|43990.5|43970.5|43995.5|43975.5|43990.5|43970.5|10
1736954320000|2025-01-15 15:18:40|43989.3|43969.3|43986.6|43966.6|43989.3|43969.3|43986.6|43966.6|7
1736954330000|2025-01-15 15:18:50|43989.1|43969.1|43989.1|43969.1|43989.1|43969.1|43986.6|43966.6|4
1736954340000|2025-01-15 15:19:00|||||||||3
1736954350000|2025-01-15 15:19:10|43990.2|43970.2|43991.6|43971.6|43992.7|43972.7|43990.2|43970.2|7
1736954360000|2025-01-15 15:19:20|43992.7|43972.7|43994.1|43974.1|43994.1|43974.1|43992.7|43972.7|2
1736954370000|2025-01-15 15:19:30|43993|43973|43969.1|43949.1|43993|43973|43966.6|43946.6|45
1736954380000|2025-01-15 15:19:40|43970.2|43950.2|43964.1|43944.1|43970.2|43950.2|43964.1|43944.1|1
1736954390000|2025-01-15 15:19:50|43965.5|43945.5|43958|43938|43965.5|43945.5|43958|43938|4
1736954400000|2025-01-15 15:20:00|43954.3|43934.3|43955.5|43935.5|43955.5|43935.5|43941.6|43921.6|29
1736954410000|2025-01-15 15:20:10|43954.1|43934.1|43948|43928|43954.1|43934.1|43948|43928|4
1736954420000|2025-01-15 15:20:20|43945.5|43925.5|43941.6|43921.6|43945.5|43925.5|43941.6|43921.6|3
1736954430000|2025-01-15 15:20:30|43943|43923|43938|43918|43943|43923|43938|43918|7
1736954440000|2025-01-15 15:20:40|43936.8|43916.8|43936.6|43916.6|43939.1|43919.1|43933|43913|7
1736954450000|2025-01-15 15:20:50|43935.5|43915.5|43934.1|43914.1|43936.6|43916.6|43933|43913|12
1736954460000|2025-01-15 15:21:00|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|3
1736954470000|2025-01-15 15:21:10|43934.1|43914.1|43938|43918|43938|43918|43934.1|43914.1|4
1736954480000|2025-01-15 15:21:20|43940.5|43920.5|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|0
1736954490000|2025-01-15 15:21:30|43939.1|43919.1|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|1
1736954500000|2025-01-15 15:21:40|43934.1|43914.1|43932.7|43912.7|43934.1|43914.1|43929.1|43909.1|7
1736954510000|2025-01-15 15:21:50|43935.2|43915.2|43940.2|43920.2|43940.2|43920.2|43935.2|43915.2|2
1736954520000|2025-01-15 15:22:00|43936.6|43916.6|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|8
1736954530000|2025-01-15 15:22:10|43932.7|43912.7|43931.6|43911.6|43932.7|43912.7|43931.6|43911.6|4
1736954540000|2025-01-15 15:22:20|43929.4|43909.4|43929.1|43909.1|43929.4|43909.4|43916.6|43896.6|42
1736954550000|2025-01-15 15:22:30|||||||||3
1736954560000|2025-01-15 15:22:40|43926.6|43906.6|43931.6|43911.6|43931.6|43911.6|43926.6|43906.6|1
1736954570000|2025-01-15 15:22:50|43929.1|43909.1|43921.6|43901.6|43930.5|43910.5|43921.6|43901.6|11
1736954580000|2025-01-15 15:23:00|43924.1|43904.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|8
1736954590000|2025-01-15 15:23:10|43929.1|43909.1|43926.6|43906.6|43931.6|43911.6|43925.5|43905.5|7
1736954600000|2025-01-15 15:23:20|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|1
1736954610000|2025-01-15 15:23:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1736954620000|2025-01-15 15:23:40|43923|43903|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|4
1736954630000|2025-01-15 15:23:50|43928|43908|43928|43908|43928|43908|43928|43908|0
1736954640000|2025-01-15 15:24:00|43929.1|43909.1|43936.6|43916.6|43939.1|43919.1|43929.1|43909.1|8
1736954650000|2025-01-15 15:24:10|43935.5|43915.5|43934.1|43914.1|43935.5|43915.5|43934.1|43914.1|7
1736954660000|2025-01-15 15:24:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|3
1736954670000|2025-01-15 15:24:30|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|5
1736954680000|2025-01-15 15:24:40|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|6
1736954690000|2025-01-15 15:24:50|43931.6|43911.6|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|7
1736954700000|2025-01-15 15:25:00|43929.1|43909.1|43909.1|43889.1|43929.1|43909.1|43909.1|43889.1|99
1736954710000|2025-01-15 15:25:10|43908|43888|43900.5|43880.5|43908|43888|43898|43878|7
1736954720000|2025-01-15 15:25:20|43899.1|43879.1|43905.2|43885.2|43905.2|43885.2|43899.1|43879.1|2
1736954730000|2025-01-15 15:25:30|43904.1|43884.1|43896.6|43876.6|43904.1|43884.1|43896.6|43876.6|11
1736954740000|2025-01-15 15:25:40|||||||||4
1736954750000|2025-01-15 15:25:50|43895.5|43875.5|43888|43868|43895.5|43875.5|43888|43868|2
1736954760000|2025-01-15 15:26:00|43886.6|43866.6|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|2
1736954770000|2025-01-15 15:26:10|43886.6|43866.6|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|8
1736954780000|2025-01-15 15:26:20|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|1
1736954790000|2025-01-15 15:26:30|43882.7|43862.7|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|17
1736954800000|2025-01-15 15:26:40|||||||||35
1736954810000|2025-01-15 15:26:50|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|43885.2|43865.2|6
1736954820000|2025-01-15 15:27:00|43891.6|43871.6|43896.6|43876.6|43896.6|43876.6|43891.6|43871.6|11
1736954830000|2025-01-15 15:27:10|43898|43878|43904.1|43884.1|43904.1|43884.1|43898|43878|24
1736954840000|2025-01-15 15:27:20|43905.2|43885.2|43904.1|43884.1|43905.2|43885.2|43904.1|43884.1|10
1736954850000|2025-01-15 15:27:30|||||||||6
1736954860000|2025-01-15 15:27:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|9
1736954870000|2025-01-15 15:27:50|||||||||10
1736954880000|2025-01-15 15:28:00|43900.5|43880.5|43916.6|43896.6|43920.2|43900.2|43899.4|43879.4|29
1736954890000|2025-01-15 15:28:10|43921.6|43901.6|43906.6|43886.6|43921.6|43901.6|43906.6|43886.6|20
1736954900000|2025-01-15 15:28:20|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43906.6|43886.6|4
1736954910000|2025-01-15 15:28:30|43914.1|43894.1|43906.6|43886.6|43914.1|43894.1|43906.6|43886.6|11
1736954920000|2025-01-15 15:28:40|43905.5|43885.5|43901.6|43881.6|43905.5|43885.5|43901.6|43881.6|17
1736954930000|2025-01-15 15:28:50|43902.7|43882.7|43902.7|43882.7|43902.7|43882.7|43902.7|43882.7|2
1736954940000|2025-01-15 15:29:00|43901.6|43881.6|43894.1|43874.1|43904.1|43884.1|43894.1|43874.1|14
1736954950000|2025-01-15 15:29:10|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|9
1736954960000|2025-01-15 15:29:20|43901.6|43881.6|43899.1|43879.1|43903|43883|43896.6|43876.6|24
1736954970000|2025-01-15 15:29:30|43898|43878|43904.1|43884.1|43904.1|43884.1|43896.6|43876.6|3
1736954980000|2025-01-15 15:29:40|43903|43883|43894.1|43874.1|43903|43883|43894.1|43874.1|8
1736954990000|2025-01-15 15:29:50|43895.5|43875.5|43889.1|43869.1|43896.6|43876.6|43886.6|43866.6|13
1736955000000|2025-01-15 15:30:00|43888|43868|43881.6|43861.6|43888|43868|43879.1|43859.1|7
1736955010000|2025-01-15 15:30:10|43879.1|43859.1|43869.1|43849.1|43879.1|43859.1|43869.1|43849.1|20
1736955020000|2025-01-15 15:30:20|43866.6|43846.6|43856.6|43836.6|43866.6|43846.6|43854.1|43834.1|19
1736955030000|2025-01-15 15:30:30|43857.7|43837.7|43851.6|43831.6|43860.2|43840.2|43851.6|43831.6|21
1736955040000|2025-01-15 15:30:40|43854.1|43834.1|43849.1|43829.1|43856.6|43836.6|43846.6|43826.6|25
1736955050000|2025-01-15 15:30:50|43846.6|43826.6|43835.5|43815.5|43846.6|43826.6|43835.5|43815.5|19
1736955060000|2025-01-15 15:31:00|43831.9|43811.9|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|39
1736955070000|2025-01-15 15:31:10|43832.7|43812.7|43836.6|43816.6|43842.7|43822.7|43831.6|43811.6|14
1736955080000|2025-01-15 15:31:20|43837.7|43817.7|43850.2|43830.2|43850.2|43830.2|43837.7|43817.7|11
1736955090000|2025-01-15 15:31:30|43849.1|43829.1|43844.1|43824.1|43856.6|43836.6|43844.1|43824.1|12
1736955100000|2025-01-15 15:31:40|43842.7|43822.7|43839.1|43819.1|43842.7|43822.7|43839.1|43819.1|6
1736955110000|2025-01-15 15:31:50|43836.6|43816.6|43836.6|43816.6|43837.7|43817.7|43835.2|43815.2|13
1736955120000|2025-01-15 15:32:00|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|4
1736955130000|2025-01-15 15:32:10|43842.7|43822.7|43846.6|43826.6|43847.7|43827.7|43842.7|43822.7|8
1736955140000|2025-01-15 15:32:20|43848|43828|43851.6|43831.6|43851.6|43831.6|43848|43828|7
1736955150000|2025-01-15 15:32:30|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|2
1736955160000|2025-01-15 15:32:40|43845.5|43825.5|43836.6|43816.6|43845.5|43825.5|43831.6|43811.6|12
1736955170000|2025-01-15 15:32:50|43835.5|43815.5|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|0
1736955180000|2025-01-15 15:33:00|43837.7|43817.7|43836.6|43816.6|43840.2|43820.2|43836.6|43816.6|16
1736955190000|2025-01-15 15:33:10|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|37
1736955200000|2025-01-15 15:33:20|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|10
1736955210000|2025-01-15 15:33:30|43834.1|43814.1|43834.1|43814.1|43836.6|43816.6|43833|43813|4
1736955220000|2025-01-15 15:33:40|43835.2|43815.2|43836.6|43816.6|43836.6|43816.6|43831.6|43811.6|7
1736955230000|2025-01-15 15:33:50|43840|43820|43844.1|43824.1|43844.1|43824.1|43840|43820|41
1736955240000|2025-01-15 15:34:00|43845.2|43825.2|43850.2|43830.2|43850.2|43830.2|43845.2|43825.2|7
1736955250000|2025-01-15 15:34:10|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|6
1736955260000|2025-01-15 15:34:20|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|4
1736955270000|2025-01-15 15:34:30|43844.1|43824.1|43836.6|43816.6|43844.1|43824.1|43834.1|43814.1|13
1736955280000|2025-01-15 15:34:40|43835.5|43815.5|43831.6|43811.6|43835.5|43815.5|43831.6|43811.6|7
1736955290000|2025-01-15 15:34:50|43829.1|43809.1|43821.6|43801.6|43829.1|43809.1|43819.1|43799.1|44
1736955300000|2025-01-15 15:35:00|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43809.1|43789.1|39
1736955310000|2025-01-15 15:35:10|43824.1|43804.1|43803|43783|43826.6|43806.6|43803|43783|42
1736955320000|2025-01-15 15:35:20|43800.5|43780.5|43811.6|43791.6|43814.1|43794.1|43800.5|43780.5|16
1736955330000|2025-01-15 15:35:30|43812.7|43792.7|43808|43788|43814.1|43794.1|43806.6|43786.6|15
1736955340000|2025-01-15 15:35:40|43806.6|43786.6|43799.1|43779.1|43809.1|43789.1|43799.1|43779.1|17
1736955350000|2025-01-15 15:35:50|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43796.6|43776.6|11
1736955360000|2025-01-15 15:36:00|43803.9|43783.9|43824.1|43804.1|43824.1|43804.1|43803.9|43783.9|18
1736955370000|2025-01-15 15:36:10|43822.7|43802.7|43823.9|43803.9|43828.9|43808.9|43821.6|43801.6|12
1736955380000|2025-01-15 15:36:20|43825.2|43805.2|43830.2|43810.2|43830.2|43810.2|43825.2|43805.2|2
1736955390000|2025-01-15 15:36:30|43827.7|43807.7|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|11
1736955400000|2025-01-15 15:36:40|43824.1|43804.1|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|2
1736955410000|2025-01-15 15:36:50|43820.5|43800.5|43821.6|43801.6|43824.1|43804.1|43819.1|43799.1|0
1736955420000|2025-01-15 15:37:00|43824.1|43804.1|43816.6|43796.6|43824.1|43804.1|43816.6|43796.6|11
1736955430000|2025-01-15 15:37:10|43817.7|43797.7|43829.4|43809.4|43829.4|43809.4|43817.7|43797.7|102
1736955440000|2025-01-15 15:37:20|43825.5|43805.5|43824.4|43804.4|43825.5|43805.5|43824.4|43804.4|5
1736955450000|2025-01-15 15:37:30|43825.5|43805.5|43824.4|43804.4|43828|43808|43821.9|43801.9|8
1736955460000|2025-01-15 15:37:40|43821.9|43801.9|43821.9|43801.9|43824.4|43804.4|43820.5|43800.5|3
1736955470000|2025-01-15 15:37:50|43824.4|43804.4|43829.4|43809.4|43829.4|43809.4|43824.4|43804.4|8
1736955480000|2025-01-15 15:38:00|43828.3|43808.3|43824.4|43804.4|43828.3|43808.3|43824.4|43804.4|13
1736955490000|2025-01-15 15:38:10|43822.1|43802.1|43819.4|43799.4|43822.1|43802.1|43819.4|43799.4|7
1736955500000|2025-01-15 15:38:20|43815.8|43795.8|43819.4|43799.4|43819.4|43799.4|43814.4|43794.4|58
1736955510000|2025-01-15 15:38:30|43823.3|43803.3|43819.4|43799.4|43823.3|43803.3|43819.4|43799.4|7
1736955520000|2025-01-15 15:38:40|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43813.3|43793.3|4
1736955530000|2025-01-15 15:38:50|43815.8|43795.8|43814.4|43794.4|43815.8|43795.8|43814.4|43794.4|0
1736955540000|2025-01-15 15:39:00|43811.9|43791.9|43811.9|43791.9|43814.4|43794.4|43811.9|43791.9|3
1736955550000|2025-01-15 15:39:10|43813.3|43793.3|43820.8|43800.8|43820.8|43800.8|43813.3|43793.3|5
1736955560000|2025-01-15 15:39:20|43821.9|43801.9|43824.4|43804.4|43824.4|43804.4|43819.4|43799.4|6
1736955570000|2025-01-15 15:39:30|43825.5|43805.5|43824.4|43804.4|43829.4|43809.4|43824.4|43804.4|1
1736955580000|2025-01-15 15:39:40|43821.9|43801.9|43824.4|43804.4|43826.9|43806.9|43821.9|43801.9|11
1736955590000|2025-01-15 15:39:50|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43824.4|43804.4|10
1736955600000|2025-01-15 15:40:00|43824.4|43804.4|43823.3|43803.3|43826.9|43806.9|43823.3|43803.3|2
1736955610000|2025-01-15 15:40:10|43822.2|43802.2|43820.8|43800.8|43822.2|43802.2|43818.3|43798.3|5
1736955620000|2025-01-15 15:40:20|43819.7|43799.7|43819.7|43799.7|43823.3|43803.3|43819.7|43799.7|13
1736955630000|2025-01-15 15:40:30|43820.8|43800.8|43804.4|43784.4|43820.8|43800.8|43804.4|43784.4|9
1736955640000|2025-01-15 15:40:40|43801.9|43781.9|43794.4|43774.4|43801.9|43781.9|43794.4|43774.4|12
1736955650000|2025-01-15 15:40:50|43793.3|43773.3|43805.5|43785.5|43806.9|43786.9|43791.9|43771.9|7
1736955660000|2025-01-15 15:41:00|43806.9|43786.9|43814.4|43794.4|43814.4|43794.4|43804.4|43784.4|11
1736955670000|2025-01-15 15:41:10|43815.5|43795.5|43816.9|43796.9|43821.9|43801.9|43815.5|43795.5|9
1736955680000|2025-01-15 15:41:20|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43814.4|43794.4|0
1736955690000|2025-01-15 15:41:30|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|43821.9|43801.9|4
1736955700000|2025-01-15 15:41:40|43826.9|43806.9|43829.4|43809.4|43829.4|43809.4|43826.9|43806.9|4
1736955710000|2025-01-15 15:41:50|43826.9|43806.9|43824.4|43804.4|43826.9|43806.9|43821.9|43801.9|10
1736955720000|2025-01-15 15:42:00|43823.3|43803.3|43821.9|43801.9|43824.4|43804.4|43819.4|43799.4|5
1736955730000|2025-01-15 15:42:10|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43823|43803|1
1736955740000|2025-01-15 15:42:20|43829.4|43809.4|43831.9|43811.9|43831.9|43811.9|43829.4|43809.4|11
1736955750000|2025-01-15 15:42:30|43834.4|43814.4|43834.4|43814.4|43836.9|43816.9|43834.4|43814.4|3
1736955760000|2025-01-15 15:42:40|43833|43813|43834.4|43814.4|43834.4|43814.4|43829.4|43809.4|6
1736955770000|2025-01-15 15:42:50|43829.4|43809.4|43829.4|43809.4|43833|43813|43829.4|43809.4|7
1736955780000|2025-01-15 15:43:00|43824.4|43804.4|43814.4|43794.4|43824.4|43804.4|43813|43793|11
1736955790000|2025-01-15 15:43:10|43815.5|43795.5|43826.9|43806.9|43826.9|43806.9|43815.5|43795.5|4
1736955800000|2025-01-15 15:43:20|43828|43808|43831.9|43811.9|43831.9|43811.9|43828|43808|3
1736955810000|2025-01-15 15:43:30|43834.4|43814.4|43836.9|43816.9|43836.9|43816.9|43834.4|43814.4|7
1736955820000|2025-01-15 15:43:40|43840.5|43820.5|43835.8|43815.8|43840.5|43820.5|43835.8|43815.8|4
1736955830000|2025-01-15 15:43:50|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|3
1736955840000|2025-01-15 15:44:00|43832.2|43812.2|43816.9|43796.9|43832.2|43812.2|43816.9|43796.9|8
1736955850000|2025-01-15 15:44:10|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|0
1736955870000|2025-01-15 15:44:30|43823|43803|43826.9|43806.9|43829.4|43809.4|43823|43803|30
1736955880000|2025-01-15 15:44:40|43824.4|43804.4|43820.5|43800.5|43824.4|43804.4|43820.5|43800.5|225
1736955890000|2025-01-15 15:44:50|43821.6|43801.6|43820.5|43800.5|43821.6|43801.6|43820.5|43800.5|1
1736955900000|2025-01-15 15:45:00|43818|43798|43811.6|43791.6|43818|43798|43811.6|43791.6|7
1736955910000|2025-01-15 15:45:10|43810.5|43790.5|43809.1|43789.1|43810.5|43790.5|43809.1|43789.1|1
1736955920000|2025-01-15 15:45:20|43811.6|43791.6|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|3
1736955930000|2025-01-15 15:45:30|43806.6|43786.6|43791.6|43771.6|43806.6|43786.6|43791.6|43771.6|12
1736955940000|2025-01-15 15:45:40|43789.1|43769.1|43776.9|43756.9|43793.9|43773.9|43776.9|43756.9|68
1736955950000|2025-01-15 15:45:50|43778|43758|43786.6|43766.6|43786.6|43766.6|43773|43753|8
1736955960000|2025-01-15 15:46:00|43789.1|43769.1|43799.1|43779.1|43799.1|43779.1|43789.1|43769.1|9
1736955970000|2025-01-15 15:46:10|43798|43778|43786.6|43766.6|43798|43778|43786.6|43766.6|10
1736955980000|2025-01-15 15:46:20|43785.5|43765.5|43766.6|43746.6|43785.5|43765.5|43766.6|43746.6|14
1736955990000|2025-01-15 15:46:30|43769.1|43749.1|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|8
1736956000000|2025-01-15 15:46:40|43768|43748|43761.7|43741.7|43768|43748|43761.7|43741.7|56
1736956010000|2025-01-15 15:46:50|43759.2|43739.2|43744.2|43724.2|43759.2|43739.2|43744.2|43724.2|16
1736956020000|2025-01-15 15:47:00|43746.7|43726.7|43749.2|43729.2|43749.2|43729.2|43746.7|43726.7|15
1736956030000|2025-01-15 15:47:10|43750.3|43730.3|43766.7|43746.7|43771.7|43751.7|43750.3|43730.3|16
1736956040000|2025-01-15 15:47:20|43768|43748|43766.7|43746.7|43769.2|43749.2|43764.2|43744.2|5
1736956050000|2025-01-15 15:47:30|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|3
1736956060000|2025-01-15 15:47:40|43768|43748|43771.7|43751.7|43771.7|43751.7|43764.2|43744.2|6
1736956070000|2025-01-15 15:47:50|43774.2|43754.2|43776.7|43756.7|43776.7|43756.7|43771.7|43751.7|6
1736956080000|2025-01-15 15:48:00|43779.2|43759.2|43784.2|43764.2|43788.9|43768.9|43779.2|43759.2|21
1736956090000|2025-01-15 15:48:10|43781.7|43761.7|43786.7|43766.7|43786.7|43766.7|43781.7|43761.7|2
1736956100000|2025-01-15 15:48:20|43789.2|43769.2|43791.7|43771.7|43791.7|43771.7|43786.7|43766.7|6
1736956110000|2025-01-15 15:48:30|43792.8|43772.8|43799.2|43779.2|43801.7|43781.7|43791.7|43771.7|7
1736956120000|2025-01-15 15:48:40|43801.7|43781.7|43806.7|43786.7|43806.7|43786.7|43799.2|43779.2|33
1736956130000|2025-01-15 15:48:50|43804.2|43784.2|43801.7|43781.7|43804.2|43784.2|43799.2|43779.2|14
1736956140000|2025-01-15 15:49:00|43800.5|43780.5|43806.7|43786.7|43809.2|43789.2|43800.5|43780.5|11
1736956150000|2025-01-15 15:49:10|43809.2|43789.2|43824.2|43804.2|43824.2|43804.2|43809.2|43789.2|65
1736956160000|2025-01-15 15:49:20|43825.5|43805.5|43826.7|43806.7|43830.5|43810.5|43825.5|43805.5|13
1736956170000|2025-01-15 15:49:30|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43826.7|43806.7|0
1736956180000|2025-01-15 15:49:40|43831.7|43811.7|43825.3|43805.3|43831.7|43811.7|43824.2|43804.2|8
1736956190000|2025-01-15 15:49:50|43826.7|43806.7|43817.8|43797.8|43827.8|43807.8|43816.7|43796.7|8
1736956200000|2025-01-15 15:50:00|43818.9|43798.9|43824.2|43804.2|43826.7|43806.7|43818.9|43798.9|37
1736956210000|2025-01-15 15:50:10|43823|43803|43824.2|43804.2|43824.2|43804.2|43823|43803|6
1736956220000|2025-01-15 15:50:20|43823|43803|43819.2|43799.2|43824.2|43804.2|43819.2|43799.2|1
1736956230000|2025-01-15 15:50:30|43818|43798|43819.2|43799.2|43819.2|43799.2|43818|43798|5
1736956240000|2025-01-15 15:50:40|43816.7|43796.7|43814.2|43794.2|43816.7|43796.7|43814.2|43794.2|4
1736956250000|2025-01-15 15:50:50|43816.7|43796.7|43811.7|43791.7|43816.7|43796.7|43811.7|43791.7|10
1736956260000|2025-01-15 15:51:00|43810.5|43790.5|43814.2|43794.2|43814.2|43794.2|43809.2|43789.2|10
1736956270000|2025-01-15 15:51:10|43816.7|43796.7|43817.8|43797.8|43819.2|43799.2|43816.7|43796.7|6
1736956280000|2025-01-15 15:51:20|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|0
1736956300000|2025-01-15 15:51:40|43819.2|43799.2|43816.7|43796.7|43819.2|43799.2|43816.7|43796.7|9
1736956310000|2025-01-15 15:51:50|43815.5|43795.5|43809.2|43789.2|43815.5|43795.5|43809.2|43789.2|5
1736956320000|2025-01-15 15:52:00|43807.8|43787.8|43811.7|43791.7|43811.7|43791.7|43806.7|43786.7|14
1736956330000|2025-01-15 15:52:10|43812.8|43792.8|43811.7|43791.7|43814.2|43794.2|43811.7|43791.7|10
1736956340000|2025-01-15 15:52:20|43810.5|43790.5|43809.2|43789.2|43810.5|43790.5|43806.7|43786.7|4
1736956350000|2025-01-15 15:52:30|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|3
1736956360000|2025-01-15 15:52:40|43809.2|43789.2|43814.2|43794.2|43814.2|43794.2|43809.2|43789.2|8
1736956370000|2025-01-15 15:52:50|43815.3|43795.3|43811.7|43791.7|43815.3|43795.3|43811.7|43791.7|1
1736956380000|2025-01-15 15:53:00|43810.5|43790.5|43811.7|43791.7|43811.7|43791.7|43808|43788|6
1736956390000|2025-01-15 15:53:10|43814.2|43794.2|43806.7|43786.7|43814.2|43794.2|43806.7|43786.7|2
1736956400000|2025-01-15 15:53:20|43804.2|43784.2|43791.7|43771.7|43804.2|43784.2|43791.7|43771.7|9
1736956410000|2025-01-15 15:53:30|43794.2|43774.2|43801.7|43781.7|43801.7|43781.7|43793|43773|13
1736956420000|2025-01-15 15:53:40|43802.8|43782.8|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|7
1736956430000|2025-01-15 15:53:50|43804.2|43784.2|43809.2|43789.2|43809.2|43789.2|43801.7|43781.7|30
1736956440000|2025-01-15 15:54:00|43810.3|43790.3|43824.2|43804.2|43824.2|43804.2|43810.3|43790.3|15
1736956450000|2025-01-15 15:54:10|43825.3|43805.3|43839.2|43819.2|43839.2|43819.2|43825.3|43805.3|36
1736956460000|2025-01-15 15:54:20|43836.7|43816.7|43841.7|43821.7|43841.7|43821.7|43836.7|43816.7|10
1736956470000|2025-01-15 15:54:30|43836.7|43816.7|43831.7|43811.7|43836.7|43816.7|43831.7|43811.7|4
1736956480000|2025-01-15 15:54:40|43830.5|43810.5|43831.7|43811.7|43831.7|43811.7|43826.7|43806.7|1
1736956490000|2025-01-15 15:54:50|43830.5|43810.5|43829.2|43809.2|43831.7|43811.7|43829.2|43809.2|5
1736956500000|2025-01-15 15:55:00|43831.7|43811.7|43826.7|43806.7|43831.7|43811.7|43826.7|43806.7|3
1736956510000|2025-01-15 15:55:10|43827.8|43807.8|43826.7|43806.7|43829.2|43809.2|43826.7|43806.7|9
1736956520000|2025-01-15 15:55:20|43828|43808|43834.2|43814.2|43834.2|43814.2|43828|43808|6
1736956530000|2025-01-15 15:55:30|||||||||1
1736956540000|2025-01-15 15:55:40|43836.7|43816.7|43831.7|43811.7|43836.7|43816.7|43831.7|43811.7|10
1736956550000|2025-01-15 15:55:50|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43831.7|43811.7|1
1736956560000|2025-01-15 15:56:00|43836.7|43816.7|43841.7|43821.7|43844.2|43824.2|43836.7|43816.7|19
1736956570000|2025-01-15 15:56:10|43843.1|43823.1|43831.7|43811.7|43844.2|43824.2|43830.6|43810.6|6
1736956580000|2025-01-15 15:56:20|43834.2|43814.2|43831.7|43811.7|43834.2|43814.2|43831.7|43811.7|10
1736956590000|2025-01-15 15:56:30|43830.6|43810.6|43825.3|43805.3|43830.6|43810.6|43825.3|43805.3|5
1736956600000|2025-01-15 15:56:40|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|43826.7|43806.7|11
1736956610000|2025-01-15 15:56:50|43827.8|43807.8|43829.2|43809.2|43831.7|43811.7|43827.8|43807.8|10
1736956620000|2025-01-15 15:57:00|43831.7|43811.7|43826.7|43806.7|43831.7|43811.7|43826.7|43806.7|4
1736956630000|2025-01-15 15:57:10|43827.8|43807.8|43826.7|43806.7|43829.2|43809.2|43826.7|43806.7|3
1736956640000|2025-01-15 15:57:20|43829.2|43809.2|43824.2|43804.2|43829.2|43809.2|43821.7|43801.7|3
1736956650000|2025-01-15 15:57:30|43823.1|43803.1|43826.7|43806.7|43826.7|43806.7|43819.2|43799.2|11
1736956660000|2025-01-15 15:57:40|43829.2|43809.2|43834.2|43814.2|43834.2|43814.2|43829.2|43809.2|2
1736956670000|2025-01-15 15:57:50|43836.7|43816.7|43836.7|43816.7|43840.3|43820.3|43836.7|43816.7|2
1736956680000|2025-01-15 15:58:00|43837.8|43817.8|43839.2|43819.2|43841.7|43821.7|43836.7|43816.7|10
1736956690000|2025-01-15 15:58:10|43840.3|43820.3|43834.2|43814.2|43841.7|43821.7|43834.2|43814.2|7
1736956700000|2025-01-15 15:58:20|43831.7|43811.7|43829.2|43809.2|43834.2|43814.2|43829.2|43809.2|8
1736956710000|2025-01-15 15:58:30|43828.1|43808.1|43826.7|43806.7|43829.2|43809.2|43826.7|43806.7|1
1736956720000|2025-01-15 15:58:40|43824.2|43804.2|43820.6|43800.6|43829.2|43809.2|43820.6|43800.6|4
1736956730000|2025-01-15 15:58:50|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|4
1736956740000|2025-01-15 15:59:00|43818.9|43798.9|43816.7|43796.7|43818.9|43798.9|43816.7|43796.7|4
1736956750000|2025-01-15 15:59:10|43814.2|43794.2|43814.2|43794.2|43814.2|43794.2|43811.7|43791.7|4
1736956760000|2025-01-15 15:59:20|43811.7|43791.7|43811.7|43791.7|43811.7|43791.7|43809.2|43789.2|0
1736956780000|2025-01-15 15:59:40|43814.2|43794.2|43811.7|43791.7|43814.2|43794.2|43811.7|43791.7|16
1736956790000|2025-01-15 15:59:50|43809.2|43789.2|43804.2|43784.2|43809.2|43789.2|43803.1|43783.1|36
1736956800000|2025-01-15 16:00:00|43803.1|43783.1|43814.2|43794.2|43815.3|43795.3|43803.1|43783.1|16
1736956810000|2025-01-15 16:00:10|43813.1|43793.1|43816.7|43796.7|43816.7|43796.7|43811.7|43791.7|12
1736956820000|2025-01-15 16:00:20|||||||||3
1736956830000|2025-01-15 16:00:30|43819.2|43799.2|43821.7|43801.7|43821.7|43801.7|43819.2|43799.2|27
1736956840000|2025-01-15 16:00:40|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|9
1736956850000|2025-01-15 16:00:50|43826.7|43806.7|43821.7|43801.7|43826.7|43806.7|43821.7|43801.7|9
1736956860000|2025-01-15 16:01:00|43819.2|43799.2|43826.7|43806.7|43826.7|43806.7|43819.2|43799.2|15
1736956870000|2025-01-15 16:01:10|43827.8|43807.8|43841.7|43821.7|43842.8|43822.8|43827.8|43807.8|6
1736956880000|2025-01-15 16:01:20|43844.2|43824.2|43851.7|43831.7|43851.7|43831.7|43844.2|43824.2|21
1736956890000|2025-01-15 16:01:30|43853.1|43833.1|43851.7|43831.7|43853.1|43833.1|43846.7|43826.7|6
1736956900000|2025-01-15 16:01:40|43849.2|43829.2|43847.8|43827.8|43850.6|43830.6|43847.8|43827.8|15
1736956910000|2025-01-15 16:01:50|43849.2|43829.2|43846.7|43826.7|43849.2|43829.2|43846.7|43826.7|6
1736956920000|2025-01-15 16:02:00|43844.2|43824.2|43844.2|43824.2|43846.7|43826.7|43844.2|43824.2|1
1736956930000|2025-01-15 16:02:10|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|43846.7|43826.7|6
1736956940000|2025-01-15 16:02:20|43849.2|43829.2|43849.2|43829.2|43851.7|43831.7|43849.2|43829.2|15
1736956950000|2025-01-15 16:02:30|43851.7|43831.7|43849.2|43829.2|43851.7|43831.7|43849.2|43829.2|2
1736956960000|2025-01-15 16:02:40|43848.1|43828.1|43851.7|43831.7|43851.7|43831.7|43846.7|43826.7|2
1736956970000|2025-01-15 16:02:50|43850.3|43830.3|43847.8|43827.8|43850.3|43830.3|43846.7|43826.7|22
1736956980000|2025-01-15 16:03:00|43848.9|43828.9|43856.7|43836.7|43858.1|43838.1|43848.9|43828.9|5
1736956990000|2025-01-15 16:03:10|43858.1|43838.1|43857.8|43837.8|43862.8|43842.8|43857.8|43837.8|33
1736957000000|2025-01-15 16:03:20|43856.7|43836.7|43854.2|43834.2|43856.7|43836.7|43854.2|43834.2|3
1736957010000|2025-01-15 16:03:30|43853.1|43833.1|43842.8|43822.8|43853.1|43833.1|43842.8|43822.8|2
1736957020000|2025-01-15 16:03:40|43841.7|43821.7|43842.8|43822.8|43842.8|43822.8|43841.7|43821.7|2
1736957030000|2025-01-15 16:03:50|43841.7|43821.7|43837.8|43817.8|43841.7|43821.7|43837.8|43817.8|4
1736957040000|2025-01-15 16:04:00|43839.2|43819.2|43841.7|43821.7|43841.7|43821.7|43839.2|43819.2|5
1736957050000|2025-01-15 16:04:10|43842.8|43822.8|43845.3|43825.3|43845.3|43825.3|43842.8|43822.8|1
1736957060000|2025-01-15 16:04:20|43846.7|43826.7|43848.1|43828.1|43848.1|43828.1|43846.7|43826.7|7
1736957070000|2025-01-15 16:04:30|43849.2|43829.2|43856.7|43836.7|43856.7|43836.7|43849.2|43829.2|14
1736957080000|2025-01-15 16:04:40|43857.8|43837.8|43856.7|43836.7|43857.8|43837.8|43856.7|43836.7|0
1736957090000|2025-01-15 16:04:50|||||||||3
1736957100000|2025-01-15 16:05:00|||||||||7
1736957110000|2025-01-15 16:05:10|43859.2|43839.2|43861.7|43841.7|43861.7|43841.7|43857.8|43837.8|3
1736957120000|2025-01-15 16:05:20|43862.8|43842.8|43864.2|43844.2|43864.2|43844.2|43862.8|43842.8|0
1736957130000|2025-01-15 16:05:30|43861.7|43841.7|43859.2|43839.2|43864.2|43844.2|43859.2|43839.2|1
1736957140000|2025-01-15 16:05:40|43860.3|43840.3|43861.7|43841.7|43861.7|43841.7|43860.3|43840.3|0
1736957150000|2025-01-15 16:05:50|43862.8|43842.8|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|3
1736957160000|2025-01-15 16:06:00|43862.8|43842.8|43866.7|43846.7|43866.7|43846.7|43861.7|43841.7|9
1736957170000|2025-01-15 16:06:10|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|7
1736957180000|2025-01-15 16:06:20|43866.7|43846.7|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|23
1736957190000|2025-01-15 16:06:30|43867.8|43847.8|43871.7|43851.7|43871.7|43851.7|43866.7|43846.7|6
1736957200000|2025-01-15 16:06:40|43870.6|43850.6|43866.7|43846.7|43870.6|43850.6|43866.7|43846.7|11
1736957210000|2025-01-15 16:06:50|43865.6|43845.6|43859.2|43839.2|43865.6|43845.6|43859.2|43839.2|9
1736957220000|2025-01-15 16:07:00|43857.8|43837.8|43859.2|43839.2|43859.2|43839.2|43854.2|43834.2|9
1736957230000|2025-01-15 16:07:10|43861.7|43841.7|43865.3|43845.3|43865.3|43845.3|43861.7|43841.7|7
1736957240000|2025-01-15 16:07:20|43866.4|43846.4|43875.3|43855.3|43876.7|43856.7|43866.4|43846.4|35
1736957250000|2025-01-15 16:07:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|3
1736957260000|2025-01-15 16:07:40|43881.7|43861.7|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|17
1736957270000|2025-01-15 16:07:50|43880.6|43860.6|43884.2|43864.2|43885.6|43865.6|43880.6|43860.6|10
1736957280000|2025-01-15 16:08:00|43886.7|43866.7|43885.6|43865.6|43886.7|43866.7|43884.2|43864.2|15
1736957290000|2025-01-15 16:08:10|43884.2|43864.2|43881.7|43861.7|43886.7|43866.7|43881.7|43861.7|4
1736957300000|2025-01-15 16:08:20|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|1
1736957310000|2025-01-15 16:08:30|43874.2|43854.2|43869.2|43849.2|43874.2|43854.2|43869.2|43849.2|13
1736957320000|2025-01-15 16:08:40|43866.7|43846.7|43861.7|43841.7|43866.7|43846.7|43861.7|43841.7|25
1736957330000|2025-01-15 16:08:50|43860.6|43840.6|43864.2|43844.2|43864.2|43844.2|43859.2|43839.2|7
1736957340000|2025-01-15 16:09:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|3
1736957350000|2025-01-15 16:09:10|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|6
1736957360000|2025-01-15 16:09:20|43874.2|43854.2|43877.8|43857.8|43877.8|43857.8|43874.2|43854.2|6
1736957370000|2025-01-15 16:09:30|43876.7|43856.7|43874.2|43854.2|43876.7|43856.7|43874.2|43854.2|0
1736957380000|2025-01-15 16:09:40|43873.1|43853.1|43866.7|43846.7|43873.1|43853.1|43866.7|43846.7|11
1736957390000|2025-01-15 16:09:50|43864.2|43844.2|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|19
1736957400000|2025-01-15 16:10:00|43863.1|43843.1|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|4
1736957410000|2025-01-15 16:10:10|43859.2|43839.2|43844.2|43824.2|43859.2|43839.2|43841.7|43821.7|15
1736957420000|2025-01-15 16:10:20|43840.6|43820.6|43831.7|43811.7|43840.6|43820.6|43831.7|43811.7|4
1736957430000|2025-01-15 16:10:30|43834.2|43814.2|43836.7|43816.7|43836.7|43816.7|43834.2|43814.2|0
1736957440000|2025-01-15 16:10:40|43831.7|43811.7|43834.2|43814.2|43834.2|43814.2|43831.7|43811.7|2
1736957450000|2025-01-15 16:10:50|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|43833.1|43813.1|4
1736957460000|2025-01-15 16:11:00|43837.8|43817.8|43846.7|43826.7|43846.7|43826.7|43837.8|43817.8|4
1736957470000|2025-01-15 16:11:10|||||||||2
1736957480000|2025-01-15 16:11:20|43844.2|43824.2|43849.2|43829.2|43849.2|43829.2|43844.2|43824.2|1
1736957490000|2025-01-15 16:11:30|43850.3|43830.3|43851.7|43831.7|43853.9|43833.9|43850.3|43830.3|12
1736957500000|2025-01-15 16:11:40|||||||||5
1736957510000|2025-01-15 16:11:50|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|0
1736957520000|2025-01-15 16:12:00|43850.3|43830.3|43856.7|43836.7|43856.7|43836.7|43849.2|43829.2|7
1736957530000|2025-01-15 16:12:10|||||||||3
1736957540000|2025-01-15 16:12:20|43857.8|43837.8|43859.2|43839.2|43859.2|43839.2|43857.8|43837.8|10
1736957550000|2025-01-15 16:12:30|43856.7|43836.7|43858.1|43838.1|43859.2|43839.2|43856.7|43836.7|0
1736957560000|2025-01-15 16:12:40|43857.8|43837.8|43861.7|43841.7|43861.7|43841.7|43857.8|43837.8|1
1736957570000|2025-01-15 16:12:50|43862.8|43842.8|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|2
1736957580000|2025-01-15 16:13:00|43864.2|43844.2|43865.3|43845.3|43865.3|43845.3|43864.2|43844.2|6
1736957590000|2025-01-15 16:13:10|43864.2|43844.2|43861.7|43841.7|43864.2|43844.2|43861.7|43841.7|0
1736957600000|2025-01-15 16:13:20|43864.2|43844.2|43859.2|43839.2|43864.2|43844.2|43859.2|43839.2|3
1736957610000|2025-01-15 16:13:30|43861.7|43841.7|43866.7|43846.7|43866.7|43846.7|43861.7|43841.7|1
1736957620000|2025-01-15 16:13:40|43865.6|43845.6|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|4
1736957630000|2025-01-15 16:13:50|43867.8|43847.8|43876.7|43856.7|43876.7|43856.7|43867.8|43847.8|8
1736957640000|2025-01-15 16:14:00|43881.7|43861.7|43884.2|43864.2|43884.2|43864.2|43881.7|43861.7|18
1736957650000|2025-01-15 16:14:10|43886.7|43866.7|43887.8|43867.8|43887.8|43867.8|43884.2|43864.2|7
1736957660000|2025-01-15 16:14:20|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|2
1736957670000|2025-01-15 16:14:30|43887.8|43867.8|43894.2|43874.2|43895.3|43875.3|43887.8|43867.8|8
1736957680000|2025-01-15 16:14:40|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|13
1736957690000|2025-01-15 16:14:50|43895.3|43875.3|43894.2|43874.2|43895.3|43875.3|43894.2|43874.2|8
1736957700000|2025-01-15 16:15:00|43895.3|43875.3|43895.6|43875.6|43897|43877|43894.2|43874.2|2
1736957710000|2025-01-15 16:15:10|43897|43877|43900.3|43880.3|43900.3|43880.3|43897|43877|7
1736957720000|2025-01-15 16:15:20|||||||||3
1736957730000|2025-01-15 16:15:30|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|45
1736957740000|2025-01-15 16:15:40|43904.2|43884.2|43907.8|43887.8|43907.8|43887.8|43904.2|43884.2|4
1736957750000|2025-01-15 16:15:50|43911.7|43891.7|43921.7|43901.7|43921.7|43901.7|43911.7|43891.7|25
1736957760000|2025-01-15 16:16:00|43916.7|43896.7|43921.7|43901.7|43921.7|43901.7|43916.7|43896.7|8
1736957770000|2025-01-15 16:16:10|43920.6|43900.6|43919.2|43899.2|43920.6|43900.6|43916.7|43896.7|36
1736957780000|2025-01-15 16:16:20|43918.1|43898.1|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|7
1736957790000|2025-01-15 16:16:30|43914.2|43894.2|43914.2|43894.2|43916.7|43896.7|43911.7|43891.7|15
1736957800000|2025-01-15 16:16:40|43916.7|43896.7|43921.7|43901.7|43921.7|43901.7|43916.7|43896.7|7
1736957810000|2025-01-15 16:16:50|43922.8|43902.8|43926.7|43906.7|43926.7|43906.7|43922.8|43902.8|6
1736957820000|2025-01-15 16:17:00|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|15
1736957830000|2025-01-15 16:17:10|43930.3|43910.3|43929.2|43909.2|43931.7|43911.7|43926.7|43906.7|3
1736957840000|2025-01-15 16:17:20|43926.7|43906.7|43929.2|43909.2|43929.2|43909.2|43926.7|43906.7|1
1736957850000|2025-01-15 16:17:30|43930.3|43910.3|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|6
1736957860000|2025-01-15 16:17:40|43930.6|43910.6|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|20
1736957870000|2025-01-15 16:17:50|43927.8|43907.8|43931.7|43911.7|43931.7|43911.7|43927.8|43907.8|1
1736957880000|2025-01-15 16:18:00|43926.7|43906.7|43929.2|43909.2|43931.7|43911.7|43926.7|43906.7|11
1736957890000|2025-01-15 16:18:10|43926.7|43906.7|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|5
1736957900000|2025-01-15 16:18:20|43924.2|43904.2|43918.1|43898.1|43924.2|43904.2|43917|43897|8
1736957910000|2025-01-15 16:18:30|43914.5|43894.5|43913.1|43893.1|43914.5|43894.5|43912|43892|12
1736957920000|2025-01-15 16:18:40|43915.3|43895.3|43915.6|43895.6|43915.6|43895.6|43913.1|43893.1|12
1736957930000|2025-01-15 16:18:50|43916.7|43896.7|43915.6|43895.6|43916.7|43896.7|43915.6|43895.6|8
1736957940000|2025-01-15 16:19:00|43914.5|43894.5|43916.7|43896.7|43917.8|43897.8|43914.2|43894.2|12
1736957950000|2025-01-15 16:19:10|43917.8|43897.8|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|15
1736957960000|2025-01-15 16:19:20|43915.6|43895.6|43908.1|43888.1|43915.6|43895.6|43908.1|43888.1|4
1736957970000|2025-01-15 16:19:30|43906.7|43886.7|43900.6|43880.6|43906.7|43886.7|43900.6|43880.6|15
1736957980000|2025-01-15 16:19:40|43903.1|43883.1|43909.2|43889.2|43910.6|43890.6|43903.1|43883.1|6
1736957990000|2025-01-15 16:19:50|43907.8|43887.8|43922.6|43902.6|43926.2|43906.2|43906.7|43886.7|91
1736958000000|2025-01-15 16:20:00|||||||||8
1736958010000|2025-01-15 16:20:10|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|41
1736958020000|2025-01-15 16:20:20|43924.2|43904.2|43914.2|43894.2|43924.2|43904.2|43914.2|43894.2|11
1736958030000|2025-01-15 16:20:30|43915.3|43895.3|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|9
1736958040000|2025-01-15 16:20:40|43915.3|43895.3|43916.7|43896.7|43917.8|43897.8|43915.3|43895.3|22
1736958060000|2025-01-15 16:21:00|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|3
1736958070000|2025-01-15 16:21:10|||||||||2
1736958080000|2025-01-15 16:21:20|43916.7|43896.7|43921.7|43901.7|43921.7|43901.7|43916.7|43896.7|8
1736958090000|2025-01-15 16:21:30|43923.1|43903.1|43924.2|43904.2|43924.2|43904.2|43923.1|43903.1|6
1736958100000|2025-01-15 16:21:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43918.1|43898.1|6
1736958110000|2025-01-15 16:21:50|43921.7|43901.7|43925.4|43905.4|43925.4|43905.4|43921.7|43901.7|6
1736958120000|2025-01-15 16:22:00|43926.5|43906.5|43939.2|43919.2|43939.2|43919.2|43926.5|43906.5|28
1736958130000|2025-01-15 16:22:10|43941.7|43921.7|43941.5|43921.5|43942.9|43922.9|43939|43919|25
1736958140000|2025-01-15 16:22:20|43944|43924|43946.5|43926.5|43946.5|43926.5|43944|43924|11
1736958150000|2025-01-15 16:22:30|43947.6|43927.6|43944|43924|43949|43929|43942.6|43922.6|15
1736958160000|2025-01-15 16:22:40|43946.7|43926.7|43971.2|43951.2|43971.2|43951.2|43946.7|43926.7|69
1736958170000|2025-01-15 16:22:50|43968.7|43948.7|43981|43961|43981|43961|43968.7|43948.7|85
1736958180000|2025-01-15 16:23:00|43979.8|43959.8|43978.7|43958.7|43983.7|43963.7|43978.5|43958.5|32
1736958190000|2025-01-15 16:23:10|43977.6|43957.6|43976.2|43956.2|43978.7|43958.7|43976.2|43956.2|14
1736958200000|2025-01-15 16:23:20|43977.3|43957.3|43973.7|43953.7|43978.7|43958.7|43973.7|43953.7|22
1736958210000|2025-01-15 16:23:30|43972.6|43952.6|43962.6|43942.6|43972.6|43952.6|43962.6|43942.6|16
1736958220000|2025-01-15 16:23:40|43964|43944|43967.3|43947.3|43967.3|43947.3|43961|43941|25
1736958230000|2025-01-15 16:23:50|43968.5|43948.5|43969.8|43949.8|43969.8|43949.8|43967.3|43947.3|13
1736958240000|2025-01-15 16:24:00|43968.7|43948.7|43961.2|43941.2|43968.7|43948.7|43961.2|43941.2|9
1736958250000|2025-01-15 16:24:10|43962.6|43942.6|43964|43944|43966.2|43946.2|43962.6|43942.6|14
1736958260000|2025-01-15 16:24:20|43962.6|43942.6|43952.6|43932.6|43962.6|43942.6|43952.6|43932.6|8
1736958270000|2025-01-15 16:24:30|43951.5|43931.5|43943.7|43923.7|43951.5|43931.5|43943.7|43923.7|8
1736958280000|2025-01-15 16:24:40|43942.6|43922.6|43942.6|43922.6|43943.7|43923.7|43942.6|43922.6|4
1736958290000|2025-01-15 16:24:50|43943.7|43923.7|43940.1|43920.1|43943.7|43923.7|43938.7|43918.7|6
1736958300000|2025-01-15 16:25:00|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|4
1736958310000|2025-01-15 16:25:10|43943.7|43923.7|43945.1|43925.1|43946.2|43926.2|43943.7|43923.7|6
1736958320000|2025-01-15 16:25:20|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|3
1736958330000|2025-01-15 16:25:30|43941.2|43921.2|43943.7|43923.7|43943.7|43923.7|43941.2|43921.2|14
1736958340000|2025-01-15 16:25:40|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|2
1736958350000|2025-01-15 16:25:50|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|1
1736958360000|2025-01-15 16:26:00|43946.2|43926.2|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|17
1736958370000|2025-01-15 16:26:10|43948.7|43928.7|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|5
1736958380000|2025-01-15 16:26:20|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|3
1736958390000|2025-01-15 16:26:30|43944.8|43924.8|43957.6|43937.6|43957.6|43937.6|43944.8|43924.8|23
1736958400000|2025-01-15 16:26:40|43960.1|43940.1|43956.2|43936.2|43961.2|43941.2|43956.2|43936.2|9
1736958410000|2025-01-15 16:26:50|43957.6|43937.6|43956.2|43936.2|43958.7|43938.7|43956.2|43936.2|7
1736958420000|2025-01-15 16:27:00|43953.7|43933.7|43956.2|43936.2|43956.2|43936.2|43953.7|43933.7|8
1736958430000|2025-01-15 16:27:10|43957.3|43937.3|43958.7|43938.7|43958.7|43938.7|43957.3|43937.3|5
1736958440000|2025-01-15 16:27:20|43961.2|43941.2|43963.7|43943.7|43966.2|43946.2|43961.2|43941.2|13
1736958450000|2025-01-15 16:27:30|43964.8|43944.8|43963.7|43943.7|43966.2|43946.2|43963.7|43943.7|2
1736958460000|2025-01-15 16:27:40|||||||||2
1736958470000|2025-01-15 16:27:50|43961.2|43941.2|43966.2|43946.2|43966.2|43946.2|43961.2|43941.2|2
1736958480000|2025-01-15 16:28:00|43968.7|43948.7|43968.7|43948.7|43969.8|43949.8|43967.3|43947.3|19
1736958490000|2025-01-15 16:28:10|43967.6|43947.6|43966.2|43946.2|43968.7|43948.7|43966.2|43946.2|3
1736958500000|2025-01-15 16:28:20|43964.8|43944.8|43961.2|43941.2|43964.8|43944.8|43961.2|43941.2|2
1736958510000|2025-01-15 16:28:30|43960.1|43940.1|43955.1|43935.1|43960.1|43940.1|43954|43934|5
1736958520000|2025-01-15 16:28:40|43954|43934|43945.1|43925.1|43954|43934|43945.1|43925.1|13
1736958540000|2025-01-15 16:29:00|43946.2|43926.2|43942.3|43922.3|43947.3|43927.3|43942.3|43922.3|7
1736958550000|2025-01-15 16:29:10|43946.2|43926.2|43951|43931|43951|43931|43946.2|43926.2|6
1736958560000|2025-01-15 16:29:20|43949.8|43929.8|43953.7|43933.7|43953.7|43933.7|43949.8|43929.8|6
1736958570000|2025-01-15 16:29:30|43952.6|43932.6|43948.7|43928.7|43952.6|43932.6|43948.7|43928.7|3
1736958580000|2025-01-15 16:29:40|43951.2|43931.2|43951.2|43931.2|43951.2|43931.2|43948.7|43928.7|5
1736958590000|2025-01-15 16:29:50|43950.1|43930.1|43952.3|43932.3|43952.3|43932.3|43948.7|43928.7|6
1736958600000|2025-01-15 16:30:00|43951.2|43931.2|43946.5|43926.5|43951.2|43931.2|43946.5|43926.5|7
1736958610000|2025-01-15 16:30:10|43941.2|43921.2|43941|43921|43941.2|43921.2|43936.2|43916.2|13
1736958620000|2025-01-15 16:30:20|43942.1|43922.1|43944.8|43924.8|43944.8|43924.8|43939.8|43919.8|13
1736958630000|2025-01-15 16:30:30|43948.7|43928.7|43944.9|43924.9|43948.7|43928.7|43944.8|43924.8|4
1736958640000|2025-01-15 16:30:40|||||||||2
1736958650000|2025-01-15 16:30:50|43940.1|43920.1|43931.2|43911.2|43940.1|43920.1|43931.2|43911.2|12
1736958660000|2025-01-15 16:31:00|43928.7|43908.7|43926|43906|43928.7|43908.7|43920.1|43900.1|35
1736958670000|2025-01-15 16:31:10|43928.5|43908.5|43923.7|43903.7|43928.5|43908.5|43923.7|43903.7|11
1736958680000|2025-01-15 16:31:20|43921.2|43901.2|43906.2|43886.2|43921.2|43901.2|43901.2|43881.2|18
1736958690000|2025-01-15 16:31:30|43907.4|43887.4|43912.6|43892.6|43912.6|43892.6|43907.4|43887.4|12
1736958700000|2025-01-15 16:31:40|43913.7|43893.7|43918.7|43898.7|43918.7|43898.7|43912.4|43892.4|3
1736958710000|2025-01-15 16:31:50|43916.2|43896.2|43918.7|43898.7|43918.7|43898.7|43916.2|43896.2|3
1736958720000|2025-01-15 16:32:00|43921.2|43901.2|43918.7|43898.7|43921.2|43901.2|43916.2|43896.2|9
1736958730000|2025-01-15 16:32:10|43916.2|43896.2|43921.2|43901.2|43921.2|43901.2|43916.2|43896.2|5
1736958740000|2025-01-15 16:32:20|43923.7|43903.7|43912.6|43892.6|43923.7|43903.7|43912.6|43892.6|18
1736958750000|2025-01-15 16:32:30|43913.7|43893.7|43911.2|43891.2|43916.2|43896.2|43911.2|43891.2|3
1736958760000|2025-01-15 16:32:40|43916.2|43896.2|43911.2|43891.2|43916.2|43896.2|43911.2|43891.2|12
1736958770000|2025-01-15 16:32:50|43910.1|43890.1|43911.2|43891.2|43911.2|43891.2|43906.2|43886.2|4
1736958780000|2025-01-15 16:33:00|43913.7|43893.7|43911.2|43891.2|43913.7|43893.7|43911.2|43891.2|2
1736958790000|2025-01-15 16:33:10|43913.7|43893.7|43911.2|43891.2|43913.7|43893.7|43908.7|43888.7|7
1736958800000|2025-01-15 16:33:20|43913.7|43893.7|43908.7|43888.7|43913.7|43893.7|43908.7|43888.7|3
1736958810000|2025-01-15 16:33:30|43911.2|43891.2|43898.7|43878.7|43911.2|43891.2|43896.2|43876.2|24
1736958820000|2025-01-15 16:33:40|43896.2|43876.2|43876.2|43856.2|43896.2|43876.2|43867.6|43847.6|16
1736958830000|2025-01-15 16:33:50|43878.7|43858.7|43888.7|43868.7|43888.7|43868.7|43876.2|43856.2|19
1736958840000|2025-01-15 16:34:00|43887.6|43867.6|43877.4|43857.4|43887.6|43867.6|43877.4|43857.4|5
1736958850000|2025-01-15 16:34:10|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|8
1736958860000|2025-01-15 16:34:20|43881.2|43861.2|43896.2|43876.2|43896.2|43876.2|43881.2|43861.2|12
1736958870000|2025-01-15 16:34:30|43893.7|43873.7|43888.7|43868.7|43896.2|43876.2|43888.7|43868.7|9
1736958880000|2025-01-15 16:34:40|43891.2|43871.2|43893.7|43873.7|43893.7|43873.7|43888.7|43868.7|14
1736958890000|2025-01-15 16:34:50|43896.2|43876.2|43901.2|43881.2|43901.2|43881.2|43893.7|43873.7|12
1736958900000|2025-01-15 16:35:00|43902.4|43882.4|43903.7|43883.7|43906.2|43886.2|43901.2|43881.2|10
1736958910000|2025-01-15 16:35:10|43906.2|43886.2|43901.2|43881.2|43906.2|43886.2|43901.2|43881.2|9
1736958920000|2025-01-15 16:35:20|43903.7|43883.7|43901.2|43881.2|43906.2|43886.2|43900.1|43880.1|9
1736958930000|2025-01-15 16:35:30|43896.2|43876.2|43893.7|43873.7|43896.2|43876.2|43892.6|43872.6|5
1736958940000|2025-01-15 16:35:40|43891.2|43871.2|43886.2|43866.2|43895.1|43875.1|43883.7|43863.7|6
1736958950000|2025-01-15 16:35:50|43883.7|43863.7|43886.2|43866.2|43886.2|43866.2|43883.7|43863.7|1
1736958960000|2025-01-15 16:36:00|43881.2|43861.2|43873.7|43853.7|43881.2|43861.2|43873.7|43853.7|11
1736958970000|2025-01-15 16:36:10|43876.2|43856.2|43876.2|43856.2|43876.2|43856.2|43871.2|43851.2|6
1736958980000|2025-01-15 16:36:20|43875.1|43855.1|43872.6|43852.6|43876.2|43856.2|43871.2|43851.2|7
1736958990000|2025-01-15 16:36:30|43871.2|43851.2|43868.7|43848.7|43876.2|43856.2|43868.7|43848.7|35
1736959000000|2025-01-15 16:36:40|43869.9|43849.9|43863.7|43843.7|43871.2|43851.2|43861.2|43841.2|8
1736959010000|2025-01-15 16:36:50|43864.9|43844.9|43862.6|43842.6|43864.9|43844.9|43862.6|43842.6|9
1736959020000|2025-01-15 16:37:00|43861.5|43841.5|43858.7|43838.7|43862.6|43842.6|43858.7|43838.7|6
1736959030000|2025-01-15 16:37:10|43856.2|43836.2|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|0
1736959040000|2025-01-15 16:37:20|43857.4|43837.4|43856.2|43836.2|43861.2|43841.2|43856.2|43836.2|9
1736959050000|2025-01-15 16:37:30|43858.7|43838.7|43834.9|43814.9|43858.7|43838.7|43834.9|43814.9|28
1736959060000|2025-01-15 16:37:40|43833.7|43813.7|43841.2|43821.2|43841.2|43821.2|43833.7|43813.7|12
1736959070000|2025-01-15 16:37:50|43840.1|43820.1|43838.7|43818.7|43840.1|43820.1|43836.2|43816.2|38
1736959080000|2025-01-15 16:38:00|43841.2|43821.2|43858.5|43838.5|43859.6|43839.6|43841.2|43821.2|34
1736959090000|2025-01-15 16:38:10|43859.6|43839.6|43859.6|43839.6|43862.1|43842.1|43858.5|43838.5|8
1736959100000|2025-01-15 16:38:20|43860.7|43840.7|43862.4|43842.4|43864.9|43844.9|43859.6|43839.6|1
1736959110000|2025-01-15 16:38:30|43866.2|43846.2|43869.9|43849.9|43869.9|43849.9|43866.2|43846.2|8
1736959120000|2025-01-15 16:38:40|43872.4|43852.4|43873.7|43853.7|43878.7|43858.7|43872.4|43852.4|18
1736959130000|2025-01-15 16:38:50|43872.6|43852.6|43856.2|43836.2|43872.6|43852.6|43856.2|43836.2|21
1736959140000|2025-01-15 16:39:00|43851.2|43831.2|43847.4|43827.4|43851.2|43831.2|43846.2|43826.2|4
1736959150000|2025-01-15 16:39:10|43846.2|43826.2|43849.9|43829.9|43849.9|43829.9|43846.2|43826.2|8
1736959160000|2025-01-15 16:39:20|43851.2|43831.2|43851.2|43831.2|43853.7|43833.7|43851.2|43831.2|19
1736959170000|2025-01-15 16:39:30|43850.1|43830.1|43843.8|43823.8|43850.1|43830.1|43841.3|43821.3|2
1736959180000|2025-01-15 16:39:40|43838.8|43818.8|43836.3|43816.3|43838.8|43818.8|43836.3|43816.3|44
1736959190000|2025-01-15 16:39:50|43833.8|43813.8|43838.8|43818.8|43838.8|43818.8|43833.8|43813.8|7
1736959200000|2025-01-15 16:40:00|43836.3|43816.3|43833.8|43813.8|43841.3|43821.3|43833.8|43813.8|6
1736959210000|2025-01-15 16:40:10|43831.3|43811.3|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|6
1736959220000|2025-01-15 16:40:20|43831.3|43811.3|43826.3|43806.3|43831.3|43811.3|43826.3|43806.3|0
1736959230000|2025-01-15 16:40:30|43828.8|43808.8|43821.3|43801.3|43828.8|43808.8|43821.3|43801.3|20
1736959240000|2025-01-15 16:40:40|||||||||3
1736959250000|2025-01-15 16:40:50|43823.8|43803.8|43824.9|43804.9|43824.9|43804.9|43821.3|43801.3|14
1736959260000|2025-01-15 16:41:00|43826.3|43806.3|43820.1|43800.1|43826.3|43806.3|43820.1|43800.1|8
1736959270000|2025-01-15 16:41:10|43816.3|43796.3|43817.4|43797.4|43817.4|43797.4|43813.8|43793.8|14
1736959280000|2025-01-15 16:41:20|43816.3|43796.3|43821.3|43801.3|43821.3|43801.3|43816.3|43796.3|10
1736959290000|2025-01-15 16:41:30|43818.8|43798.8|43817.6|43797.6|43818.8|43798.8|43815.1|43795.1|7
1736959300000|2025-01-15 16:41:40|43816.5|43796.5|43817.6|43797.6|43817.6|43797.6|43815.1|43795.1|4
1736959310000|2025-01-15 16:41:50|43816.3|43796.3|43816.3|43796.3|43818.8|43798.8|43816.3|43796.3|32
1736959320000|2025-01-15 16:42:00|43814|43794|43803.8|43783.8|43814|43794|43801.3|43781.3|24
1736959330000|2025-01-15 16:42:10|43802.6|43782.6|43798.8|43778.8|43802.6|43782.6|43798.8|43778.8|5
1736959340000|2025-01-15 16:42:20|43793.8|43773.8|43790.1|43770.1|43793.8|43773.8|43790.1|43770.1|20
1736959350000|2025-01-15 16:42:30|43787.6|43767.6|43791.3|43771.3|43791.3|43771.3|43786.5|43766.5|20
1736959360000|2025-01-15 16:42:40|43788.8|43768.8|43791.3|43771.3|43791.3|43771.3|43786.3|43766.3|17
1736959370000|2025-01-15 16:42:50|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|12
1736959380000|2025-01-15 16:43:00|43788.8|43768.8|43793.8|43773.8|43793.8|43773.8|43787.6|43767.6|16
1736959390000|2025-01-15 16:43:10|43795.1|43775.1|43801.3|43781.3|43803.8|43783.8|43795.1|43775.1|21
1736959400000|2025-01-15 16:43:20|||||||||10
1736959410000|2025-01-15 16:43:30|43795.1|43775.1|43790.1|43770.1|43795.1|43775.1|43790.1|43770.1|3
1736959420000|2025-01-15 16:43:40|43789|43769|43779.9|43759.9|43789|43769|43779.9|43759.9|22
1736959430000|2025-01-15 16:43:50|43777.4|43757.4|43781.3|43761.3|43781.3|43761.3|43777.4|43757.4|14
1736959440000|2025-01-15 16:44:00|43778.8|43758.8|43777.6|43757.6|43778.8|43758.8|43777.6|43757.6|88
1736959450000|2025-01-15 16:44:10|43771.5|43751.5|43764|43744|43771.5|43751.5|43761.5|43741.5|10
1736959460000|2025-01-15 16:44:20|43762.9|43742.9|43764|43744|43764|43744|43761.5|43741.5|5
1736959470000|2025-01-15 16:44:30|43765.4|43745.4|43764|43744|43765.4|43745.4|43764|43744|21
1736959480000|2025-01-15 16:44:40|43766.5|43746.5|43779|43759|43779|43759|43764|43744|7
1736959490000|2025-01-15 16:44:50|43776.5|43756.5|43781.5|43761.5|43781.5|43761.5|43776.5|43756.5|11
1736959500000|2025-01-15 16:45:00|43786.5|43766.5|43791.3|43771.3|43808.8|43788.8|43786.5|43766.5|120
1736959510000|2025-01-15 16:45:10|43788.8|43768.8|43786.3|43766.3|43788.8|43768.8|43786.3|43766.3|13
1736959520000|2025-01-15 16:45:20|43783.8|43763.8|43780.1|43760.1|43783.8|43763.8|43780.1|43760.1|20
1736959530000|2025-01-15 16:45:30|43778.8|43758.8|43777.4|43757.4|43783.8|43763.8|43777.4|43757.4|26
1736959540000|2025-01-15 16:45:40|43778.8|43758.8|43788.8|43768.8|43788.8|43768.8|43778.8|43758.8|30
1736959550000|2025-01-15 16:45:50|43787.6|43767.6|43786.3|43766.3|43787.6|43767.6|43783.8|43763.8|40
1736959560000|2025-01-15 16:46:00|43783.8|43763.8|43786.3|43766.3|43786.3|43766.3|43783.8|43763.8|8
1736959570000|2025-01-15 16:46:10|43783.8|43763.8|43786.3|43766.3|43788.8|43768.8|43783.8|43763.8|8
1736959580000|2025-01-15 16:46:20|43788.8|43768.8|43790.1|43770.1|43790.1|43770.1|43788.8|43768.8|84
1736959590000|2025-01-15 16:46:30|43793.8|43773.8|43796.3|43776.3|43796.3|43776.3|43793.8|43773.8|11
1736959600000|2025-01-15 16:46:40|43803.8|43783.8|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|8
1736959610000|2025-01-15 16:46:50|43804|43784|43786.3|43766.3|43804|43784|43783.8|43763.8|19
1736959620000|2025-01-15 16:47:00|43787.4|43767.4|43788.8|43768.8|43791.3|43771.3|43787.4|43767.4|7
1736959630000|2025-01-15 16:47:10|43790.1|43770.1|43788.8|43768.8|43793.8|43773.8|43788.8|43768.8|3
1736959640000|2025-01-15 16:47:20|43791.3|43771.3|43793.8|43773.8|43793.8|43773.8|43788.8|43768.8|5
1736959650000|2025-01-15 16:47:30|43791.3|43771.3|43793.8|43773.8|43796.3|43776.3|43791.3|43771.3|5
1736959660000|2025-01-15 16:47:40|43796.3|43776.3|43807.6|43787.6|43808.8|43788.8|43793.8|43773.8|14
1736959670000|2025-01-15 16:47:50|43806.3|43786.3|43808.8|43788.8|43808.8|43788.8|43806.3|43786.3|0
1736959680000|2025-01-15 16:48:00|43810.1|43790.1|43818.8|43798.8|43821.3|43801.3|43810.1|43790.1|8
1736959690000|2025-01-15 16:48:10|43823.8|43803.8|43827.4|43807.4|43827.4|43807.4|43822.4|43802.4|2
1736959700000|2025-01-15 16:48:20|43828.8|43808.8|43823.8|43803.8|43828.8|43808.8|43822.4|43802.4|3
1736959710000|2025-01-15 16:48:30|43824.9|43804.9|43829.9|43809.9|43829.9|43809.9|43824.9|43804.9|6
1736959720000|2025-01-15 16:48:40|43832.4|43812.4|43838.8|43818.8|43838.8|43818.8|43832.4|43812.4|7
1736959730000|2025-01-15 16:48:50|43837.7|43817.7|43838.8|43818.8|43838.8|43818.8|43837.7|43817.7|1
1736959740000|2025-01-15 16:49:00|43841.3|43821.3|43843.8|43823.8|43843.8|43823.8|43841.3|43821.3|10
1736959750000|2025-01-15 16:49:10|43846.3|43826.3|43851.3|43831.3|43851.3|43831.3|43846.3|43826.3|10
1736959760000|2025-01-15 16:49:20|||||||||7
1736959770000|2025-01-15 16:49:30|43853.5|43833.5|43863.8|43843.8|43866.3|43846.3|43853.5|43833.5|8
1736959780000|2025-01-15 16:49:40|||||||||3
1736959790000|2025-01-15 16:49:50|43864.9|43844.9|43866.3|43846.3|43866.3|43846.3|43864.9|43844.9|3
1736959800000|2025-01-15 16:50:00|43868.8|43848.8|43872.4|43852.4|43872.4|43852.4|43863.8|43843.8|15
1736959810000|2025-01-15 16:50:10|43873.8|43853.8|43873.8|43853.8|43876.3|43856.3|43868.8|43848.8|5
1736959820000|2025-01-15 16:50:20|43872.4|43852.4|43878.8|43858.8|43878.8|43858.8|43872.4|43852.4|0
1736959830000|2025-01-15 16:50:30|43881.3|43861.3|43883.8|43863.8|43883.8|43863.8|43878.8|43858.8|7
1736959840000|2025-01-15 16:50:40|43886.3|43866.3|43892.4|43872.4|43895.2|43875.2|43886.3|43866.3|32
1736959850000|2025-01-15 16:50:50|43894.9|43874.9|43898.5|43878.5|43898.5|43878.5|43894.9|43874.9|8
1736959860000|2025-01-15 16:51:00|43899.9|43879.9|43892.1|43872.1|43901|43881|43891|43871|17
1736959870000|2025-01-15 16:51:10|43892.4|43872.4|43893.5|43873.5|43893.5|43873.5|43889.6|43869.6|3
1736959880000|2025-01-15 16:51:20|43872.4|43852.4|43872.4|43852.4|43872.4|43852.4|43867.4|43847.4|31
1736959890000|2025-01-15 16:51:30|43873.5|43853.5|43871.3|43851.3|43873.5|43853.5|43871.3|43851.3|3
1736959900000|2025-01-15 16:51:40|43869.9|43849.9|43871|43851|43871|43851|43868.5|43848.5|9
1736959910000|2025-01-15 16:51:50|43868.5|43848.5|43866|43846|43871|43851|43866|43846|8
1736959920000|2025-01-15 16:52:00|43867.1|43847.1|43844.6|43824.6|43867.1|43847.1|43844.6|43824.6|11
1736959930000|2025-01-15 16:52:10|43843.5|43823.5|43848.5|43828.5|43848.5|43828.5|43843.5|43823.5|3
1736959940000|2025-01-15 16:52:20|43851|43831|43851.9|43831.9|43853.3|43833.3|43850.8|43830.8|194
1736959950000|2025-01-15 16:52:30|43853|43833|43853|43833|43853|43833|43853|43833|9
1736959960000|2025-01-15 16:52:40|43860.5|43840.5|43863|43843|43863|43843|43860.5|43840.5|3
1736959970000|2025-01-15 16:52:50|43864.4|43844.4|43873|43853|43873|43853|43864.4|43844.4|21
1736959980000|2025-01-15 16:53:00|43875.5|43855.5|43885.5|43865.5|43885.5|43865.5|43875.5|43855.5|6
1736959990000|2025-01-15 16:53:10|43888|43868|43880.5|43860.5|43888|43868|43879.4|43859.4|22
1736960000000|2025-01-15 16:53:20|43878|43858|43885.5|43865.5|43885.5|43865.5|43878|43858|3
1736960010000|2025-01-15 16:53:30|43884.4|43864.4|43893|43873|43893|43873|43883|43863|16
1736960020000|2025-01-15 16:53:40|43895.5|43875.5|43900|43880|43905|43885|43895.5|43875.5|81
1736960030000|2025-01-15 16:53:50|43897.5|43877.5|43900.2|43880.2|43900.2|43880.2|43895|43875|41
1736960040000|2025-01-15 16:54:00|43902.7|43882.7|43920|43900|43920|43900|43902.7|43882.7|53
1736960050000|2025-01-15 16:54:10|43918.6|43898.6|43920.2|43900.2|43920.2|43900.2|43911.4|43891.4|65
1736960060000|2025-01-15 16:54:20|43915.2|43895.2|43907.7|43887.7|43925.2|43905.2|43907.7|43887.7|45
1736960070000|2025-01-15 16:54:30|43906.6|43886.6|43911.1|43891.1|43911.1|43891.1|43905.2|43885.2|37
1736960080000|2025-01-15 16:54:40|43910|43890|43911.1|43891.1|43911.1|43891.1|43908.6|43888.6|0
1736960090000|2025-01-15 16:54:50|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|8
1736960100000|2025-01-15 16:55:00|43913.6|43893.6|43915|43895|43915|43895|43912.5|43892.5|19
1736960110000|2025-01-15 16:55:10|43912.5|43892.5|43915|43895|43916.4|43896.4|43912.5|43892.5|16
1736960120000|2025-01-15 16:55:20|43913.9|43893.9|43913.6|43893.6|43915|43895|43911.1|43891.1|28
1736960130000|2025-01-15 16:55:30|43917.5|43897.5|43918.6|43898.6|43918.6|43898.6|43917.5|43897.5|7
1736960140000|2025-01-15 16:55:40|43921.1|43901.1|43927.5|43907.5|43927.5|43907.5|43918.6|43898.6|21
1736960150000|2025-01-15 16:55:50|43926.4|43906.4|43925|43905|43927.5|43907.5|43925|43905|18
1736960160000|2025-01-15 16:56:00|43922.5|43902.5|43922.5|43902.5|43922.5|43902.5|43920|43900|8
1736960170000|2025-01-15 16:56:10|43923.6|43903.6|43920|43900|43923.6|43903.6|43920|43900|2
1736960180000|2025-01-15 16:56:20|43918.9|43898.9|43913.9|43893.9|43918.9|43898.9|43913.9|43893.9|25
1736960190000|2025-01-15 16:56:30|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|2
1736960200000|2025-01-15 16:56:40|43907.7|43887.7|43905.2|43885.2|43907.7|43887.7|43905.2|43885.2|4
1736960210000|2025-01-15 16:56:50|43906.4|43886.4|43905.2|43885.2|43906.6|43886.6|43905.2|43885.2|10
1736960220000|2025-01-15 16:57:00|43904.1|43884.1|43905.2|43885.2|43905.2|43885.2|43897.7|43877.7|17
1736960230000|2025-01-15 16:57:10|43907.7|43887.7|43919.1|43899.1|43919.1|43899.1|43907.7|43887.7|12
1736960240000|2025-01-15 16:57:20|43916.6|43896.6|43915.2|43895.2|43916.6|43896.6|43912.7|43892.7|12
1736960250000|2025-01-15 16:57:30|43917.7|43897.7|43917.7|43897.7|43917.7|43897.7|43915.2|43895.2|5
1736960260000|2025-01-15 16:57:40|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|43920.2|43900.2|0
1736960270000|2025-01-15 16:57:50|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43920.2|43900.2|16
1736960280000|2025-01-15 16:58:00|43927.7|43907.7|43930.2|43910.2|43930.2|43910.2|43927.7|43907.7|45
1736960290000|2025-01-15 16:58:10|43928.9|43908.9|43927.7|43907.7|43928.9|43908.9|43925.2|43905.2|2
1736960300000|2025-01-15 16:58:20|43929.1|43909.1|43930.2|43910.2|43930.2|43910.2|43929.1|43909.1|1
1736960310000|2025-01-15 16:58:30|43927.7|43907.7|43927.7|43907.7|43930.2|43910.2|43927.7|43907.7|6
1736960320000|2025-01-15 16:58:40|43928.9|43908.9|43930.2|43910.2|43930.2|43910.2|43928.9|43908.9|0
1736960330000|2025-01-15 16:58:50|43932.7|43912.7|43935.2|43915.2|43937.7|43917.7|43932.7|43912.7|12
1736960340000|2025-01-15 16:59:00|43934.1|43914.1|43930.2|43910.2|43934.1|43914.1|43926.4|43906.4|10
1736960350000|2025-01-15 16:59:10|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43925.2|43905.2|4
1736960360000|2025-01-15 16:59:20|43926.6|43906.6|43927.7|43907.7|43927.7|43907.7|43925.2|43905.2|3
1736960370000|2025-01-15 16:59:30|43928.9|43908.9|43925.2|43905.2|43928.9|43908.9|43925.2|43905.2|0
1736960380000|2025-01-15 16:59:40|43927.7|43907.7|43927.7|43907.7|43927.7|43907.7|43925.2|43905.2|5
1736960390000|2025-01-15 16:59:50|43926.6|43906.6|43925.2|43905.2|43927.7|43907.7|43925.2|43905.2|5
1736960400000|2025-01-15 17:00:00|43926.4|43906.4|43927.7|43907.7|43927.7|43907.7|43925.2|43905.2|4
1736960410000|2025-01-15 17:00:10|43930.2|43910.2|43932.7|43912.7|43932.7|43912.7|43930.2|43910.2|4
1736960420000|2025-01-15 17:00:20|43933.9|43913.9|43950.3|43930.3|43950.3|43930.3|43933.9|43913.9|16
1736960430000|2025-01-15 17:00:30|43945.3|43925.3|43945.3|43925.3|43947.8|43927.8|43945.3|43925.3|3
1736960440000|2025-01-15 17:00:40|43944.1|43924.1|43932.8|43912.8|43944.1|43924.1|43932.8|43912.8|5
1736960450000|2025-01-15 17:00:50|43933.9|43913.9|43931.6|43911.6|43935.3|43915.3|43931.6|43911.6|4
1736960460000|2025-01-15 17:01:00|43930.3|43910.3|43938.9|43918.9|43941.4|43921.4|43930.3|43910.3|16
1736960470000|2025-01-15 17:01:10|||||||||5
1736960480000|2025-01-15 17:01:20|||||||||7
1736960490000|2025-01-15 17:01:30|||||||||5
1736960510000|2025-01-15 17:01:50|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|2
1736960520000|2025-01-15 17:02:00|||||||||13
1736960530000|2025-01-15 17:02:10|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|3
1736960540000|2025-01-15 17:02:20|||||||||5
1736960550000|2025-01-15 17:02:30|43940.3|43920.3|43941.4|43921.4|43941.4|43921.4|43940.3|43920.3|6
1736960560000|2025-01-15 17:02:40|43942.5|43922.5|43940.3|43920.3|43942.5|43922.5|43940.3|43920.3|5
1736960570000|2025-01-15 17:02:50|43941.4|43921.4|43939.1|43919.1|43941.4|43921.4|43936.4|43916.4|47
1736960580000|2025-01-15 17:03:00|43938|43918|43931.9|43911.9|43938|43918|43931.9|43911.9|55
1736960590000|2025-01-15 17:03:10|43930.8|43910.8|43924.4|43904.4|43931.9|43911.9|43924.4|43904.4|14
1736960600000|2025-01-15 17:03:20|43920.5|43900.5|43919.4|43899.4|43920.5|43900.5|43916.9|43896.9|10
1736960610000|2025-01-15 17:03:30|43918.3|43898.3|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|3
1736960620000|2025-01-15 17:03:40|43917.2|43897.2|43915.8|43895.8|43917.2|43897.2|43914.7|43894.7|4
1736960630000|2025-01-15 17:03:50|43914.7|43894.7|43915.8|43895.8|43915.8|43895.8|43913.5|43893.5|12
1736960640000|2025-01-15 17:04:00|43918.3|43898.3|43923.3|43903.3|43923.3|43903.3|43918.3|43898.3|10
1736960650000|2025-01-15 17:04:10|43925.8|43905.8|43928.3|43908.3|43928.3|43908.3|43923.3|43903.3|5
1736960660000|2025-01-15 17:04:20|||||||||4
1736960670000|2025-01-15 17:04:30|43929.4|43909.4|43930.8|43910.8|43930.8|43910.8|43929.4|43909.4|1
1736960680000|2025-01-15 17:04:40|43931.9|43911.9|43933.3|43913.3|43935.8|43915.8|43931.9|43911.9|4
1736960700000|2025-01-15 17:05:00|43935.8|43915.8|43938.3|43918.3|43938.3|43918.3|43935.8|43915.8|2
1736960710000|2025-01-15 17:05:10|43939.4|43919.4|43950.8|43930.8|43950.8|43930.8|43939.4|43919.4|11
1736960720000|2025-01-15 17:05:20|43953.3|43933.3|43952.2|43932.2|43953.3|43933.3|43952.2|43932.2|2
1736960730000|2025-01-15 17:05:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|4
1736960740000|2025-01-15 17:05:40|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43945.8|43925.8|3
1736960750000|2025-01-15 17:05:50|43945.8|43925.8|43943.3|43923.3|43945.8|43925.8|43943.3|43923.3|1
1736960760000|2025-01-15 17:06:00|43944.7|43924.7|43945.8|43925.8|43945.8|43925.8|43943.3|43923.3|3
1736960770000|2025-01-15 17:06:10|43944.7|43924.7|43940.8|43920.8|43944.7|43924.7|43940.8|43920.8|4
1736960780000|2025-01-15 17:06:20|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|9
1736960790000|2025-01-15 17:06:30|43940.8|43920.8|43943.3|43923.3|43943.3|43923.3|43940.8|43920.8|1
1736960820000|2025-01-15 17:07:00|43944.4|43924.4|43940.8|43920.8|43945.8|43925.8|43940.8|43920.8|12
1736960830000|2025-01-15 17:07:10|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|0
1736960840000|2025-01-15 17:07:20|43938.3|43918.3|43943.3|43923.3|43943.3|43923.3|43938.3|43918.3|3
1736960850000|2025-01-15 17:07:30|43941.9|43921.9|43943.3|43923.3|43943.3|43923.3|43941.9|43921.9|3
1736960860000|2025-01-15 17:07:40|43944.4|43924.4|43945.8|43925.8|43945.8|43925.8|43940.8|43920.8|20
1736960870000|2025-01-15 17:07:50|||||||||3
1736960880000|2025-01-15 17:08:00|43948.3|43928.3|43942.2|43922.2|43948.3|43928.3|43942.2|43922.2|4
1736960890000|2025-01-15 17:08:10|43940.8|43920.8|43928.3|43908.3|43940.8|43920.8|43928.3|43908.3|4
1736960900000|2025-01-15 17:08:20|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|0
1736960910000|2025-01-15 17:08:30|43920.8|43900.8|43915.8|43895.8|43920.8|43900.8|43913.3|43893.3|8
1736960920000|2025-01-15 17:08:40|43918.3|43898.3|43917.2|43897.2|43918.3|43898.3|43915.8|43895.8|33
1736960930000|2025-01-15 17:08:50|43918.6|43898.6|43916.1|43896.1|43918.6|43898.6|43914.7|43894.7|2
1736960940000|2025-01-15 17:09:00|43918.6|43898.6|43921.1|43901.1|43921.1|43901.1|43918.6|43898.6|11
1736960950000|2025-01-15 17:09:10|43918.6|43898.6|43932.2|43912.2|43932.2|43912.2|43918.6|43898.6|6
1736960960000|2025-01-15 17:09:20|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|6
1736960970000|2025-01-15 17:09:30|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|0
1736960980000|2025-01-15 17:09:40|43924.9|43904.9|43929.7|43909.7|43929.7|43909.7|43924.9|43904.9|7
1736960990000|2025-01-15 17:09:50|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43928.6|43908.6|5
1736961000000|2025-01-15 17:10:00|43933.6|43913.6|43928.6|43908.6|43933.6|43913.6|43928.6|43908.6|21
1736961010000|2025-01-15 17:10:10|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|3
1736961030000|2025-01-15 17:10:30|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43931.1|43911.1|3
1736961040000|2025-01-15 17:10:40|||||||||2
1736961050000|2025-01-15 17:10:50|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|3
1736961060000|2025-01-15 17:11:00|43933.6|43913.6|43933.6|43913.6|43936.1|43916.1|43933.6|43913.6|3
1736961070000|2025-01-15 17:11:10|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43931.1|43911.1|3
1736961080000|2025-01-15 17:11:20|43931.1|43911.1|43932.2|43912.2|43932.2|43912.2|43931.1|43911.1|4
1736961090000|2025-01-15 17:11:30|43931.1|43911.1|43932.2|43912.2|43932.2|43912.2|43931.1|43911.1|1
1736961100000|2025-01-15 17:11:40|43931.1|43911.1|43932.2|43912.2|43932.2|43912.2|43931.1|43911.1|3
1736961110000|2025-01-15 17:11:50|43931.1|43911.1|43933.6|43913.6|43933.6|43913.6|43931.1|43911.1|1
1736961120000|2025-01-15 17:12:00|43936.1|43916.1|43943.6|43923.6|43943.6|43923.6|43936.1|43916.1|10
1736961130000|2025-01-15 17:12:10|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|0
1736961140000|2025-01-15 17:12:20|43947.2|43927.2|43948.6|43928.6|43948.6|43928.6|43947.2|43927.2|8
1736961150000|2025-01-15 17:12:30|43949.7|43929.7|43952.2|43932.2|43952.2|43932.2|43949.7|43929.7|2
1736961160000|2025-01-15 17:12:40|43953.3|43933.3|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|12
1736961170000|2025-01-15 17:12:50|43955.5|43935.5|43958|43938|43958|43938|43955.5|43935.5|8
1736961180000|2025-01-15 17:13:00|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|37
1736961190000|2025-01-15 17:13:10|43956.7|43936.7|43958|43938|43958|43938|43955.5|43935.5|9
1736961200000|2025-01-15 17:13:20|43956.9|43936.9|43956.7|43936.7|43958|43938|43955.5|43935.5|48
1736961210000|2025-01-15 17:13:30|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|2
1736961220000|2025-01-15 17:13:40|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|1
1736961230000|2025-01-15 17:13:50|43955.5|43935.5|43954.2|43934.2|43955.5|43935.5|43954.2|43934.2|6
1736961240000|2025-01-15 17:14:00|43956.7|43936.7|43953|43933|43956.7|43936.7|43953|43933|7
1736961250000|2025-01-15 17:14:10|43951.9|43931.9|43950.5|43930.5|43951.9|43931.9|43950.5|43930.5|8
1736961260000|2025-01-15 17:14:20|||||||||7
1736961270000|2025-01-15 17:14:30|43949.2|43929.2|43948|43928|43950.5|43930.5|43948|43928|9
1736961280000|2025-01-15 17:14:40|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43948|43928|3
1736961290000|2025-01-15 17:14:50|43949.4|43929.4|43948|43928|43949.4|43929.4|43948|43928|19
1736961300000|2025-01-15 17:15:00|43945.5|43925.5|43944.2|43924.2|43945.5|43925.5|43943|43923|15
1736961310000|2025-01-15 17:15:10|43943|43923|43939.2|43919.2|43943|43923|43939.2|43919.2|1
1736961320000|2025-01-15 17:15:20|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|7
1736961330000|2025-01-15 17:15:30|43941.7|43921.7|43940.5|43920.5|43943|43923|43940.5|43920.5|3
1736961340000|2025-01-15 17:15:40|43941.7|43921.7|43948|43928|43948|43928|43941.7|43921.7|4
1736961350000|2025-01-15 17:15:50|43950.5|43930.5|43948|43928|43950.5|43930.5|43948|43928|2
1736961360000|2025-01-15 17:16:00|43945.5|43925.5|43948|43928|43948|43928|43945.5|43925.5|1
1736961370000|2025-01-15 17:16:10|43949.2|43929.2|43950.5|43930.5|43950.5|43930.5|43949.2|43929.2|5
1736961380000|2025-01-15 17:16:20|43953|43933|43968|43948|43968|43948|43953|43933|18
1736961390000|2025-01-15 17:16:30|43969.2|43949.2|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|8
1736961400000|2025-01-15 17:16:40|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|6
1736961410000|2025-01-15 17:16:50|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|43978.9|43958.9|5
1736961420000|2025-01-15 17:17:00|43983|43963|43983|43963|43988|43968|43983|43963|7
1736961430000|2025-01-15 17:17:10|43984.2|43964.2|43983|43963|43984.2|43964.2|43981.9|43961.9|6
1736961440000|2025-01-15 17:17:20|43981.9|43961.9|43980.5|43960.5|43981.9|43961.9|43979.4|43959.4|1
1736961450000|2025-01-15 17:17:30|43983|43963|43983|43963|43983|43963|43983|43963|2
1736961460000|2025-01-15 17:17:40|43984.2|43964.2|43988|43968|43988|43968|43984.2|43964.2|2
1736961470000|2025-01-15 17:17:50|43985.5|43965.5|43985.5|43965.5|43985.5|43965.5|43985.5|43965.5|9
1736961480000|2025-01-15 17:18:00|43984.4|43964.4|43980.5|43960.5|43985.5|43965.5|43980.5|43960.5|11
1736961490000|2025-01-15 17:18:10|43978|43958|43975.5|43955.5|43980.5|43960.5|43975.5|43955.5|10
1736961500000|2025-01-15 17:18:20|||||||||2
1736961510000|2025-01-15 17:18:30|43973|43953|43973|43953|43973|43953|43973|43953|1
1736961520000|2025-01-15 17:18:40|43973.1|43953.1|43961.9|43941.9|43973.1|43953.1|43961.9|43941.9|8
1736961530000|2025-01-15 17:18:50|43964.4|43944.4|43960.6|43940.6|43964.4|43944.4|43958.1|43938.1|10
1736961540000|2025-01-15 17:19:00|43958.1|43938.1|43960.6|43940.6|43960.6|43940.6|43958.1|43938.1|12
1736961550000|2025-01-15 17:19:10|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43960.6|43940.6|1
1736961560000|2025-01-15 17:19:20|43961.9|43941.9|43960.6|43940.6|43961.9|43941.9|43960.6|43940.6|2
1736961570000|2025-01-15 17:19:30|43963.1|43943.1|43958.1|43938.1|43963.1|43943.1|43958.1|43938.1|5
1736961580000|2025-01-15 17:19:40|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|5
1736961600000|2025-01-15 17:20:00|43954.4|43934.4|43948.3|43928.3|43954.4|43934.4|43945.8|43925.8|12
1736961610000|2025-01-15 17:20:10|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|5
1736961620000|2025-01-15 17:20:20|43948.3|43928.3|43948.3|43928.3|43949.4|43929.4|43948.3|43928.3|4
1736961630000|2025-01-15 17:20:30|43949.4|43929.4|43950.8|43930.8|43950.8|43930.8|43949.4|43929.4|1
1736961640000|2025-01-15 17:20:40|43953.3|43933.3|43950.8|43930.8|43953.3|43933.3|43950.8|43930.8|6
1736961650000|2025-01-15 17:20:50|43951.9|43931.9|43953.3|43933.3|43953.3|43933.3|43951.9|43931.9|2
1736961660000|2025-01-15 17:21:00|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|4
1736961670000|2025-01-15 17:21:10|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1736961680000|2025-01-15 17:21:20|||||||||3
1736961690000|2025-01-15 17:21:30|43960.8|43940.8|43968.3|43948.3|43968.3|43948.3|43960.8|43940.8|8
1736961700000|2025-01-15 17:21:40|43969.4|43949.4|43970.8|43950.8|43970.8|43950.8|43965.8|43945.8|2
1736961710000|2025-01-15 17:21:50|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|5
1736961720000|2025-01-15 17:22:00|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|2
1736961730000|2025-01-15 17:22:10|43970.8|43950.8|43965.8|43945.8|43973.3|43953.3|43965.8|43945.8|13
1736961740000|2025-01-15 17:22:20|43964.4|43944.4|43963.3|43943.3|43964.4|43944.4|43963.3|43943.3|0
1736961750000|2025-01-15 17:22:30|43964.4|43944.4|43966.9|43946.9|43966.9|43946.9|43964.4|43944.4|2
1736961760000|2025-01-15 17:22:40|43968.3|43948.3|43973.3|43953.3|43973.3|43953.3|43968.3|43948.3|2
1736961770000|2025-01-15 17:22:50|43971.9|43951.9|43975.8|43955.8|43975.8|43955.8|43970.8|43950.8|3
1736961780000|2025-01-15 17:23:00|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|43972.2|43952.2|5
1736961790000|2025-01-15 17:23:10|43970.8|43950.8|43965.8|43945.8|43970.8|43950.8|43965.8|43945.8|5
1736961800000|2025-01-15 17:23:20|43964.7|43944.7|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|4
1736961810000|2025-01-15 17:23:30|43963.3|43943.3|43958.3|43938.3|43963.3|43943.3|43958.3|43938.3|0
1736961820000|2025-01-15 17:23:40|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|11
1736961830000|2025-01-15 17:23:50|||||||||1
1736961840000|2025-01-15 17:24:00|43958.3|43938.3|43956.9|43936.9|43958.3|43938.3|43955.8|43935.8|5
1736961850000|2025-01-15 17:24:10|43958.3|43938.3|43958.3|43938.3|43959.7|43939.7|43955.8|43935.8|0
1736961860000|2025-01-15 17:24:20|43959.7|43939.7|43955.8|43935.8|43959.7|43939.7|43955.8|43935.8|0
1736961870000|2025-01-15 17:24:30|||||||||1
1736961880000|2025-01-15 17:24:40|43954.7|43934.7|43953.3|43933.3|43955.8|43935.8|43953.3|43933.3|1
1736961890000|2025-01-15 17:24:50|43952.2|43932.2|43951.1|43931.1|43952.2|43932.2|43951.1|43931.1|7
1736961900000|2025-01-15 17:25:00|43952.2|43932.2|43951.1|43931.1|43952.2|43932.2|43951.1|43931.1|7
1736961910000|2025-01-15 17:25:10|||||||||2
1736961920000|2025-01-15 17:25:20|43950|43930|43947.2|43927.2|43951.1|43931.1|43947.2|43927.2|0
1736961930000|2025-01-15 17:25:30|43948.3|43928.3|43948.3|43928.3|43949.7|43929.7|43948.3|43928.3|11
1736961940000|2025-01-15 17:25:40|43950.8|43930.8|43953.3|43933.3|43953.3|43933.3|43950.8|43930.8|2
1736961950000|2025-01-15 17:25:50|43955.6|43935.6|43963.3|43943.3|43963.3|43943.3|43955.6|43935.6|1
1736961960000|2025-01-15 17:26:00|43964.4|43944.4|43968.3|43948.3|43968.3|43948.3|43964.4|43944.4|5
1736961970000|2025-01-15 17:26:10|43965.8|43945.8|43970.8|43950.8|43970.8|43950.8|43965.8|43945.8|0
1736961980000|2025-01-15 17:26:20|43971.9|43951.9|43970.8|43950.8|43971.9|43951.9|43966.9|43946.9|2
1736961990000|2025-01-15 17:26:30|43969.7|43949.7|43968.3|43948.3|43969.7|43949.7|43968.3|43948.3|1
1736962000000|2025-01-15 17:26:40|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|43971.9|43951.9|0
1736962010000|2025-01-15 17:26:50|||||||||1
1736962020000|2025-01-15 17:27:00|43975.8|43955.8|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|2
1736962030000|2025-01-15 17:27:10|43974.4|43954.4|43975.8|43955.8|43975.8|43955.8|43974.4|43954.4|4
1736962040000|2025-01-15 17:27:20|43973.3|43953.3|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|1
1736962060000|2025-01-15 17:27:40|||||||||1
1736962070000|2025-01-15 17:27:50|43979.5|43959.5|43980.8|43960.8|43980.8|43960.8|43979.5|43959.5|2
1736962080000|2025-01-15 17:28:00|||||||||6
1736962090000|2025-01-15 17:28:10|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|1
1736962100000|2025-01-15 17:28:20|43977.2|43957.2|43975.8|43955.8|43977.2|43957.2|43975.8|43955.8|5
1736962110000|2025-01-15 17:28:30|43977|43957|43979.5|43959.5|43979.5|43959.5|43977|43957|3
1736962120000|2025-01-15 17:28:40|43977|43957|43975.8|43955.8|43977|43957|43975.8|43955.8|4
1736962130000|2025-01-15 17:28:50|43977|43957|43983.3|43963.3|43983.3|43963.3|43977|43957|12
1736962140000|2025-01-15 17:29:00|43980.8|43960.8|43985.8|43965.8|43985.8|43965.8|43980.8|43960.8|4
1736962150000|2025-01-15 17:29:10|43980.8|43960.8|43985.8|43965.8|43985.8|43965.8|43980.8|43960.8|6
1736962160000|2025-01-15 17:29:20|43983.3|43963.3|43985.8|43965.8|43988.3|43968.3|43983.3|43963.3|2
1736962170000|2025-01-15 17:29:30|43984.7|43964.7|43987|43967|43987|43967|43982.2|43962.2|75
1736962180000|2025-01-15 17:29:40|43988.1|43968.1|43995.6|43975.6|43995.6|43975.6|43988.1|43968.1|22
1736962190000|2025-01-15 17:29:50|43993.1|43973.1|44000.6|43980.6|44000.6|43980.6|43993.1|43973.1|18
1736962200000|2025-01-15 17:30:00|44001.7|43981.7|44003.1|43983.1|44003.1|43983.1|44001.7|43981.7|6
1736962210000|2025-01-15 17:30:10|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|10
1736962220000|2025-01-15 17:30:20|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44003.1|43983.1|5
1736962230000|2025-01-15 17:30:30|44005.6|43985.6|44003.1|43983.1|44005.6|43985.6|44002|43982|8
1736962240000|2025-01-15 17:30:40|44000.6|43980.6|44003.1|43983.1|44003.1|43983.1|44000.6|43980.6|2
1736962250000|2025-01-15 17:30:50|44000.6|43980.6|44005.6|43985.6|44005.6|43985.6|44000.6|43980.6|17
1736962260000|2025-01-15 17:31:00|44006.7|43986.7|44008.1|43988.1|44008.1|43988.1|44006.7|43986.7|16
1736962270000|2025-01-15 17:31:10|44009.2|43989.2|44028.1|44008.1|44028.1|44008.1|44008.1|43988.1|49
1736962280000|2025-01-15 17:31:20|44025.3|44005.3|44023.1|44003.1|44025.6|44005.6|44023.1|44003.1|15
1736962290000|2025-01-15 17:31:30|44017|43997|44018.1|43998.1|44018.1|43998.1|44017|43997|11
1736962300000|2025-01-15 17:31:40|44019.2|43999.2|44022|44002|44022.8|44002.8|44019.2|43999.2|13
1736962310000|2025-01-15 17:31:50|44019.5|43999.5|44015.6|43995.6|44022|44002|44015.6|43995.6|3
1736962320000|2025-01-15 17:32:00|44016.7|43996.7|44018.1|43998.1|44018.1|43998.1|44016.7|43996.7|3
1736962330000|2025-01-15 17:32:10|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1736962340000|2025-01-15 17:32:20|44020.3|44000.3|44019.2|43999.2|44020.3|44000.3|44019.2|43999.2|2
1736962350000|2025-01-15 17:32:30|44020.3|44000.3|44019.2|43999.2|44020.3|44000.3|44019.2|43999.2|5
1736962360000|2025-01-15 17:32:40|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|44019.2|43999.2|0
1736962370000|2025-01-15 17:32:50|44022.8|44002.8|44021.7|44001.7|44022.8|44002.8|44021.7|44001.7|10
1736962380000|2025-01-15 17:33:00|44020.6|44000.6|44013.1|43993.1|44020.6|44000.6|44013.1|43993.1|14
1736962390000|2025-01-15 17:33:10|44015.6|43995.6|44020.6|44000.6|44021.7|44001.7|44015.6|43995.6|6
1736962400000|2025-01-15 17:33:20|44021.7|44001.7|44020.6|44000.6|44021.7|44001.7|44020.6|44000.6|3
1736962410000|2025-01-15 17:33:30|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|0
1736962420000|2025-01-15 17:33:40|44015.6|43995.6|44016.7|43996.7|44018.1|43998.1|44015.6|43995.6|9
1736962430000|2025-01-15 17:33:50|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44015.6|43995.6|5
1736962440000|2025-01-15 17:34:00|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|9
1736962450000|2025-01-15 17:34:10|||||||||3
1736962460000|2025-01-15 17:34:20|44014.5|43994.5|44013.1|43993.1|44014.5|43994.5|44010.6|43990.6|18
1736962470000|2025-01-15 17:34:30|44012|43992|44013.1|43993.1|44013.1|43993.1|44012|43992|1
1736962480000|2025-01-15 17:34:40|||||||||1
1736962490000|2025-01-15 17:34:50|44009.5|43989.5|44008.1|43988.1|44009.5|43989.5|44008.1|43988.1|11
1736962500000|2025-01-15 17:35:00|44006.7|43986.7|44004.5|43984.5|44008.1|43988.1|44003.1|43983.1|9
1736962510000|2025-01-15 17:35:10|44005.6|43985.6|44015.6|43995.6|44015.6|43995.6|44005.6|43985.6|11
1736962520000|2025-01-15 17:35:20|44014.5|43994.5|44017|43997|44017|43997|44013.1|43993.1|1
1736962530000|2025-01-15 17:35:30|44014.5|43994.5|44018.1|43998.1|44018.1|43998.1|44014.5|43994.5|7
1736962540000|2025-01-15 17:35:40|44022|44002|44024.5|44004.5|44024.5|44004.5|44022|44002|4
1736962550000|2025-01-15 17:35:50|||||||||5
1736962560000|2025-01-15 17:36:00|44025.6|44005.6|44028.1|44008.1|44030.6|44010.6|44025.6|44005.6|4
1736962580000|2025-01-15 17:36:20|44030.6|44010.6|44028.1|44008.1|44030.6|44010.6|44028.1|44008.1|6
1736962590000|2025-01-15 17:36:30|44025.6|44005.6|44013.1|43993.1|44025.6|44005.6|44013.1|43993.1|27
1736962600000|2025-01-15 17:36:40|44014.2|43994.2|44015.6|43995.6|44015.6|43995.6|44014.2|43994.2|0
1736962610000|2025-01-15 17:36:50|44010.6|43990.6|44013.1|43993.1|44013.1|43993.1|44008.1|43988.1|11
1736962620000|2025-01-15 17:37:00|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|21
1736962640000|2025-01-15 17:37:20|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|8
1736962650000|2025-01-15 17:37:30|44009.5|43989.5|44008.1|43988.1|44009.5|43989.5|44008.1|43988.1|5
1736962660000|2025-01-15 17:37:40|||||||||2
1736962670000|2025-01-15 17:37:50|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|0
1736962680000|2025-01-15 17:38:00|44012|43992|44010.6|43990.6|44013.1|43993.1|44010.6|43990.6|6
1736962690000|2025-01-15 17:38:10|44008.1|43988.1|44012|43992|44012|43992|44008.1|43988.1|2
1736962700000|2025-01-15 17:38:20|44008.1|43988.1|44008.1|43988.1|44012|43992|44008.1|43988.1|3
1736962710000|2025-01-15 17:38:30|44009.2|43989.2|44010.6|43990.6|44010.6|43990.6|44008.1|43988.1|0
1736962720000|2025-01-15 17:38:40|44009.2|43989.2|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|2
1736962730000|2025-01-15 17:38:50|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|0
1736962740000|2025-01-15 17:39:00|44010.6|43990.6|44012|43992|44013.1|43993.1|44010.6|43990.6|7
1736962750000|2025-01-15 17:39:10|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44010.6|43990.6|4
1736962770000|2025-01-15 17:39:30|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|6
1736962780000|2025-01-15 17:39:40|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|2
1736962790000|2025-01-15 17:39:50|44020.6|44000.6|44023.1|44003.1|44023.1|44003.1|44018.1|43998.1|2
1736962800000|2025-01-15 17:40:00|||||||||16
1736962810000|2025-01-15 17:40:10|44021.7|44001.7|44025.6|44005.6|44025.6|44005.6|44020.6|44000.6|7
1736962820000|2025-01-15 17:40:20|44024.5|44004.5|44025.6|44005.6|44025.6|44005.6|44023.1|44003.1|2
1736962830000|2025-01-15 17:40:30|44028.1|44008.1|44025.6|44005.6|44028.1|44008.1|44023.1|44003.1|6
1736962840000|2025-01-15 17:40:40|44028.1|44008.1|44029.2|44009.2|44029.2|44009.2|44025.6|44005.6|74
1736962850000|2025-01-15 17:40:50|44030.3|44010.3|44030.3|44010.3|44031.5|44011.5|44030.3|44010.3|9
1736962860000|2025-01-15 17:41:00|44027.8|44007.8|44026.7|44006.7|44027.8|44007.8|44026.7|44006.7|8
1736962870000|2025-01-15 17:41:10|44027.8|44007.8|44030.3|44010.3|44030.3|44010.3|44027.8|44007.8|7
1736962880000|2025-01-15 17:41:20|44032.8|44012.8|44032.8|44012.8|44035.3|44015.3|44032.8|44012.8|14
1736962890000|2025-01-15 17:41:30|44036.7|44016.7|44037.8|44017.8|44037.8|44017.8|44036.7|44016.7|13
1736962900000|2025-01-15 17:41:40|44040.3|44020.3|44037.8|44017.8|44040.3|44020.3|44037.8|44017.8|12
1736962910000|2025-01-15 17:41:50|44040.3|44020.3|44047.8|44027.8|44047.8|44027.8|44040.3|44020.3|35
1736962920000|2025-01-15 17:42:00|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|44045.3|44025.3|4
1736962930000|2025-01-15 17:42:10|44046.5|44026.5|44047.8|44027.8|44047.8|44027.8|44046.5|44026.5|6
1736962940000|2025-01-15 17:42:20|44045.3|44025.3|44047.8|44027.8|44047.8|44027.8|44045.3|44025.3|18
1736962950000|2025-01-15 17:42:30|44046.7|44026.7|44045.3|44025.3|44046.7|44026.7|44045.3|44025.3|29
1736962960000|2025-01-15 17:42:40|44047.8|44027.8|44045.3|44025.3|44047.8|44027.8|44045.3|44025.3|15
1736962970000|2025-01-15 17:42:50|||||||||1
1736962980000|2025-01-15 17:43:00|44041.5|44021.5|44027|44007|44041.5|44021.5|44027|44007|18
1736962990000|2025-01-15 17:43:10|44028.1|44008.1|44030.6|44010.6|44030.6|44010.6|44028.1|44008.1|18
1736963000000|2025-01-15 17:43:20|44033.1|44013.1|44030.6|44010.6|44033.1|44013.1|44030.6|44010.6|9
1736963010000|2025-01-15 17:43:30|44031.7|44011.7|44030.6|44010.6|44033.1|44013.1|44030.6|44010.6|1
1736963030000|2025-01-15 17:43:50|44029.5|44009.5|44028.1|44008.1|44029.5|44009.5|44028.1|44008.1|9
1736963040000|2025-01-15 17:44:00|44027|44007|44015.6|43995.6|44027|44007|44015.6|43995.6|76
1736963050000|2025-01-15 17:44:10|44014.5|43994.5|44013.1|43993.1|44014.5|43994.5|44012|43992|16
1736963060000|2025-01-15 17:44:20|44014.5|43994.5|44018.1|43998.1|44018.1|43998.1|44014.5|43994.5|7
1736963070000|2025-01-15 17:44:30|44019.2|43999.2|44018.1|43998.1|44019.2|43999.2|44018.1|43998.1|8
1736963080000|2025-01-15 17:44:40|44019.2|43999.2|44018.1|43998.1|44020.6|44000.6|44018.1|43998.1|3
1736963090000|2025-01-15 17:44:50|||||||||8
1736963100000|2025-01-15 17:45:00|44023.1|44003.1|44012|43992|44023.1|44003.1|44012|43992|23
1736963110000|2025-01-15 17:45:10|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|2
1736963120000|2025-01-15 17:45:20|||||||||1
1736963130000|2025-01-15 17:45:30|44009.5|43989.5|44004.2|43984.2|44009.5|43989.5|44004.2|43984.2|7
1736963140000|2025-01-15 17:45:40|44005.6|43985.6|44020.6|44000.6|44020.6|44000.6|44005.6|43985.6|25
1736963150000|2025-01-15 17:45:50|44018.1|43998.1|44018.1|43998.1|44020.6|44000.6|44018.1|43998.1|12
1736963160000|2025-01-15 17:46:00|44022|44002|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|23
1736963170000|2025-01-15 17:46:10|44023.1|44003.1|44018.1|43998.1|44023.1|44003.1|44018.1|43998.1|8
1736963180000|2025-01-15 17:46:20|44020.3|44000.3|44020.6|44000.6|44023.1|44003.1|44020.3|44000.3|7
1736963190000|2025-01-15 17:46:30|44023.1|44003.1|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|1
1736963200000|2025-01-15 17:46:40|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|54
1736963210000|2025-01-15 17:46:50|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|6
1736963220000|2025-01-15 17:47:00|44024.5|44004.5|44020.6|44000.6|44024.5|44004.5|44018.1|43998.1|17
1736963230000|2025-01-15 17:47:10|44019.5|43999.5|44010.6|43990.6|44019.5|43999.5|44010.6|43990.6|12
1736963240000|2025-01-15 17:47:20|44008.1|43988.1|43993.1|43973.1|44008.1|43988.1|43993.1|43973.1|21
1736963250000|2025-01-15 17:47:30|43994.2|43974.2|43995.6|43975.6|43995.6|43975.6|43994.2|43974.2|8
1736963260000|2025-01-15 17:47:40|43996.7|43976.7|44003.1|43983.1|44003.1|43983.1|43996.7|43976.7|10
1736963270000|2025-01-15 17:47:50|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44003.1|43983.1|11
1736963280000|2025-01-15 17:48:00|44004.2|43984.2|44005.6|43985.6|44005.6|43985.6|44000.6|43980.6|15
1736963290000|2025-01-15 17:48:10|44010.6|43990.6|44015.6|43995.6|44015.6|43995.6|44010.6|43990.6|7
1736963300000|2025-01-15 17:48:20|44016.7|43996.7|44018.1|43998.1|44018.1|43998.1|44015.6|43995.6|5
1736963310000|2025-01-15 17:48:30|44019.2|43999.2|44020.6|44000.6|44020.6|44000.6|44018.1|43998.1|8
1736963320000|2025-01-15 17:48:40|44021.7|44001.7|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|6
1736963330000|2025-01-15 17:48:50|44021.7|44001.7|44020.6|44000.6|44023.1|44003.1|44020.6|44000.6|5
1736963340000|2025-01-15 17:49:00|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|44018.1|43998.1|7
1736963360000|2025-01-15 17:49:20|||||||||1
1736963380000|2025-01-15 17:49:40|||||||||5
1736963390000|2025-01-15 17:49:50|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|8
1736963400000|2025-01-15 17:50:00|44018.1|43998.1|44015.6|43995.6|44020.6|44000.6|44015.6|43995.6|10
1736963410000|2025-01-15 17:50:10|44014.5|43994.5|44013.1|43993.1|44014.5|43994.5|44010.6|43990.6|11
1736963420000|2025-01-15 17:50:20|44015.6|43995.6|44010.6|43990.6|44015.6|43995.6|44010.6|43990.6|4
1736963430000|2025-01-15 17:50:30|44009.5|43989.5|44005.6|43985.6|44009.5|43989.5|44003.1|43983.1|15
1736963440000|2025-01-15 17:50:40|44004.5|43984.5|44005.6|43985.6|44005.6|43985.6|44003.1|43983.1|16
1736963450000|2025-01-15 17:50:50|44008.1|43988.1|44013.1|43993.1|44013.1|43993.1|44008.1|43988.1|12
1736963460000|2025-01-15 17:51:00|44012|43992|44008.1|43988.1|44012|43992|44008.1|43988.1|9
1736963470000|2025-01-15 17:51:10|44010.4|43990.4|44022.9|44002.9|44022.9|44002.9|44010.4|43990.4|31
1736963480000|2025-01-15 17:51:20|44024|44004|44022.9|44002.9|44025.4|44005.4|44020.4|44000.4|5
1736963490000|2025-01-15 17:51:30|44025.4|44005.4|44020.4|44000.4|44025.4|44005.4|44020.4|44000.4|14
1736963510000|2025-01-15 17:51:50|||||||||8
1736963520000|2025-01-15 17:52:00|44019.2|43999.2|44017.9|43997.9|44019.2|43999.2|44017.9|43997.9|5
1736963530000|2025-01-15 17:52:10|44016.7|43996.7|44020.4|44000.4|44020.4|44000.4|44015.4|43995.4|3
1736963540000|2025-01-15 17:52:20|44021.5|44001.5|44022.9|44002.9|44025.4|44005.4|44020.4|44000.4|22
1736963550000|2025-01-15 17:52:30|44025.4|44005.4|44022.9|44002.9|44025.4|44005.4|44022.9|44002.9|15
1736963560000|2025-01-15 17:52:40|44025.4|44005.4|44022.9|44002.9|44025.4|44005.4|44022.9|44002.9|6
1736963570000|2025-01-15 17:52:50|44024|44004|44022.9|44002.9|44025.4|44005.4|44021.7|44001.7|8
1736963580000|2025-01-15 17:53:00|44020.4|44000.4|44022.9|44002.9|44025.4|44005.4|44020.4|44000.4|10
1736963590000|2025-01-15 17:53:10|44024.2|44004.2|44021.5|44001.5|44025.4|44005.4|44021.5|44001.5|2
1736963600000|2025-01-15 17:53:20|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|44022.9|44002.9|5
1736963610000|2025-01-15 17:53:30|44024|44004|44027.9|44007.9|44027.9|44007.9|44024|44004|4
1736963620000|2025-01-15 17:53:40|44030.4|44010.4|44027.9|44007.9|44030.4|44010.4|44027.9|44007.9|8
1736963630000|2025-01-15 17:53:50|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|3
1736963640000|2025-01-15 17:54:00|44026.7|44006.7|44025.4|44005.4|44030.4|44010.4|44025.4|44005.4|15
1736963650000|2025-01-15 17:54:10|44027.9|44007.9|44027.9|44007.9|44029.2|44009.2|44027.9|44007.9|7
1736963660000|2025-01-15 17:54:20|44029|44009|44030.4|44010.4|44030.4|44010.4|44027.9|44007.9|5
1736963670000|2025-01-15 17:54:30|44033.1|44013.1|44035.4|44015.4|44035.4|44015.4|44033.1|44013.1|19
1736963680000|2025-01-15 17:54:40|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|13
1736963690000|2025-01-15 17:54:50|44035.4|44015.4|44035.4|44015.4|44037.9|44017.9|44035.4|44015.4|5
1736963700000|2025-01-15 17:55:00|44036.5|44016.5|44037.9|44017.9|44039|44019|44035.4|44015.4|10
1736963710000|2025-01-15 17:55:10|44039|44019|44030.4|44010.4|44039|44019|44030.4|44010.4|22
1736963720000|2025-01-15 17:55:20|44027.9|44007.9|44015.4|43995.4|44027.9|44007.9|44015.4|43995.4|7
1736963730000|2025-01-15 17:55:30|44016.5|43996.5|44017.9|43997.9|44017.9|43997.9|44016.5|43996.5|15
1736963740000|2025-01-15 17:55:40|44020.4|44000.4|44026.7|44006.7|44026.7|44006.7|44020.4|44000.4|6
1736963750000|2025-01-15 17:55:50|44027.9|44007.9|44030.4|44010.4|44030.4|44010.4|44027.9|44007.9|6
1736963760000|2025-01-15 17:56:00|44032.6|44012.6|44030.4|44010.4|44035.4|44015.4|44030.4|44010.4|13
1736963770000|2025-01-15 17:56:10|44032.9|44012.9|44030.4|44010.4|44032.9|44012.9|44030.4|44010.4|3
1736963780000|2025-01-15 17:56:20|44034.2|44014.2|44037.9|44017.9|44037.9|44017.9|44034.2|44014.2|20
1736963790000|2025-01-15 17:56:30|44035.4|44015.4|44035.4|44015.4|44037.9|44017.9|44035.4|44015.4|11
1736963800000|2025-01-15 17:56:40|44032.9|44012.9|44024.2|44004.2|44035.4|44015.4|44022.9|44002.9|52
1736963810000|2025-01-15 17:56:50|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44022|44002|28
1736963820000|2025-01-15 17:57:00|44024.2|44004.2|44028.1|44008.1|44028.1|44008.1|44023.1|44003.1|27
1736963830000|2025-01-15 17:57:10|44029.5|44009.5|44030.9|44010.9|44030.9|44010.9|44028.1|44008.1|14
1736963840000|2025-01-15 17:57:20|44029.5|44009.5|44033.1|44013.1|44033.1|44013.1|44028.1|44008.1|21
1736963850000|2025-01-15 17:57:30|||||||||30
1736963860000|2025-01-15 17:57:40|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|44030.6|44010.6|3
1736963870000|2025-01-15 17:57:50|44031.8|44011.8|44033.1|44013.1|44033.1|44013.1|44031.8|44011.8|7
1736963880000|2025-01-15 17:58:00|44030.6|44010.6|44029.5|44009.5|44032|44012|44029.5|44009.5|29
1736963890000|2025-01-15 17:58:10|44028.4|44008.4|44025.9|44005.9|44028.4|44008.4|44025.9|44005.9|26
1736963900000|2025-01-15 17:58:20|44027.3|44007.3|44028.4|44008.4|44029.5|44009.5|44025.9|44005.9|24
1736963910000|2025-01-15 17:58:30|44029.5|44009.5|44032|44012|44035.4|44015.4|44029.5|44009.5|33
1736963920000|2025-01-15 17:58:40|44030.9|44010.9|44030.9|44010.9|44032|44012|44030.9|44010.9|10
1736963930000|2025-01-15 17:58:50|44032|44012|44026.8|44006.8|44033.1|44013.1|44026.8|44006.8|29
1736963940000|2025-01-15 17:59:00|44031.8|44011.8|44048.1|44028.1|44054.3|44034.3|44031.8|44011.8|112
1736963950000|2025-01-15 17:59:10|44044.5|44024.5|44045.6|44025.6|44045.6|44025.6|44040.6|44020.6|77
1736963960000|2025-01-15 17:59:20|44043.1|44023.1|44048.1|44028.1|44048.1|44028.1|44043.1|44023.1|75
1736963970000|2025-01-15 17:59:30|44050.6|44030.6|44046.8|44026.8|44050.6|44030.6|44046.8|44026.8|58
1736963980000|2025-01-15 17:59:40|44045.6|44025.6|44048.1|44028.1|44048.1|44028.1|44044.3|44024.3|58
1736963990000|2025-01-15 17:59:50|44046.8|44026.8|44050.4|44030.4|44050.4|44030.4|44045.4|44025.4|124
1736964000000|2025-01-15 18:00:00|44053.7|44033.7|44059|44039|44059|44039|44052.6|44032.6|139
1736964010000|2025-01-15 18:00:10|44060.1|44040.1|44070.1|44050.1|44070.1|44050.1|44060.1|44040.1|33
1736964020000|2025-01-15 18:00:20|44071.2|44051.2|44060.4|44040.4|44072.6|44052.6|44060.4|44040.4|77
1736964030000|2025-01-15 18:00:30|44059.3|44039.3|44057.9|44037.9|44059.3|44039.3|44056.5|44036.5|108
1736964040000|2025-01-15 18:00:40|44059|44039|44059.3|44039.3|44060.4|44040.4|44056.8|44036.8|23
1736964050000|2025-01-15 18:00:50|44057.9|44037.9|44056.8|44036.8|44060.4|44040.4|44056.8|44036.8|24
1736964060000|2025-01-15 18:01:00|44058.1|44038.1|44063.1|44043.1|44064.3|44044.3|44056.8|44036.8|31
1736964070000|2025-01-15 18:01:10|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|44064.3|44044.3|2
1736964080000|2025-01-15 18:01:20|44063.1|44043.1|44062.9|44042.9|44065.4|44045.4|44062.9|44042.9|141
1736964090000|2025-01-15 18:01:30|44064|44044|44074|44054|44074|44054|44064|44044|35
1736964100000|2025-01-15 18:01:40|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|16
1736964110000|2025-01-15 18:01:50|44071.5|44051.5|44066.5|44046.5|44072.6|44052.6|44066.5|44046.5|65
1736964120000|2025-01-15 18:02:00|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|0
1736964140000|2025-01-15 18:02:20|44066.5|44046.5|44067.9|44047.9|44067.9|44047.9|44065.4|44045.4|13
1736964150000|2025-01-15 18:02:30|44066.5|44046.5|44065.4|44045.4|44066.5|44046.5|44065.4|44045.4|1
1736964160000|2025-01-15 18:02:40|44066.8|44046.8|44070.4|44050.4|44070.4|44050.4|44066.8|44046.8|10
1736964170000|2025-01-15 18:02:50|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|3
1736964180000|2025-01-15 18:03:00|44072.6|44052.6|44067.9|44047.9|44072.6|44052.6|44067.9|44047.9|8
1736964190000|2025-01-15 18:03:10|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|44065.4|44045.4|5
1736964200000|2025-01-15 18:03:20|||||||||1
1736964220000|2025-01-15 18:03:40|||||||||2
1736964230000|2025-01-15 18:03:50|44064.3|44044.3|44055.4|44035.4|44064.3|44044.3|44055.4|44035.4|18
1736964240000|2025-01-15 18:04:00|44052.9|44032.9|44050.4|44030.4|44052.9|44032.9|44050.4|44030.4|3
1736964250000|2025-01-15 18:04:10|44051.5|44031.5|44055.4|44035.4|44055.4|44035.4|44051.5|44031.5|15
1736964260000|2025-01-15 18:04:20|44057.9|44037.9|44060.4|44040.4|44060.4|44040.4|44057.9|44037.9|5
1736964270000|2025-01-15 18:04:30|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|2
1736964280000|2025-01-15 18:04:40|||||||||3
1736964290000|2025-01-15 18:04:50|44055.4|44035.4|44055.4|44035.4|44055.4|44035.4|44055.4|44035.4|23
1736964300000|2025-01-15 18:05:00|||||||||1
1736964310000|2025-01-15 18:05:10|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|44057.9|44037.9|5
1736964320000|2025-01-15 18:05:20|44056.8|44036.8|44055.4|44035.4|44057.9|44037.9|44055.4|44035.4|4
1736964330000|2025-01-15 18:05:30|44056.8|44036.8|44055.4|44035.4|44057.9|44037.9|44055.4|44035.4|0
1736964350000|2025-01-15 18:05:50|44052.9|44032.9|44047.9|44027.9|44052.9|44032.9|44047.9|44027.9|5
1736964360000|2025-01-15 18:06:00|44049|44029|44045.4|44025.4|44049|44029|44045.4|44025.4|26
1736964380000|2025-01-15 18:06:20|44044.3|44024.3|44040.4|44020.4|44044.3|44024.3|44040.4|44020.4|6
1736964390000|2025-01-15 18:06:30|44039.3|44019.3|44035.4|44015.4|44039.3|44019.3|44035.4|44015.4|2
1736964410000|2025-01-15 18:06:50|||||||||1
1736964420000|2025-01-15 18:07:00|44034|44014|44030.4|44010.4|44034|44014|44030.4|44010.4|5
1736964430000|2025-01-15 18:07:10|44027.9|44007.9|44027.9|44007.9|44029.3|44009.3|44027.9|44007.9|2
1736964440000|2025-01-15 18:07:20|44025.4|44005.4|44025.4|44005.4|44027.9|44007.9|44025.4|44005.4|8
1736964470000|2025-01-15 18:07:50|44026.8|44006.8|44025.4|44005.4|44026.8|44006.8|44025.4|44005.4|0
1736964480000|2025-01-15 18:08:00|44026.8|44006.8|44025.4|44005.4|44026.8|44006.8|44025.4|44005.4|2
1736964490000|2025-01-15 18:08:10|44026.8|44006.8|44040.4|44020.4|44040.4|44020.4|44026.8|44006.8|15
1736964500000|2025-01-15 18:08:20|44042.9|44022.9|44047.9|44027.9|44047.9|44027.9|44042.9|44022.9|7
1736964510000|2025-01-15 18:08:30|44046.8|44026.8|44045.4|44025.4|44047.9|44027.9|44045.4|44025.4|0
1736964520000|2025-01-15 18:08:40|44047.9|44027.9|44045.4|44025.4|44047.9|44027.9|44045.4|44025.4|5
1736964540000|2025-01-15 18:09:00|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|1
1736964550000|2025-01-15 18:09:10|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|0
1736964560000|2025-01-15 18:09:20|44044.3|44024.3|44045.4|44025.4|44045.4|44025.4|44042.9|44022.9|2
1736964570000|2025-01-15 18:09:30|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|0
1736964580000|2025-01-15 18:09:40|44041.5|44021.5|44040.4|44020.4|44041.5|44021.5|44040.4|44020.4|1
1736964600000|2025-01-15 18:10:00|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|1
1736964620000|2025-01-15 18:10:20|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|3
1736964630000|2025-01-15 18:10:30|44037.9|44017.9|44034.3|44014.3|44037.9|44017.9|44034.3|44014.3|3
1736964640000|2025-01-15 18:10:40|44035.4|44015.4|44034.3|44014.3|44035.4|44015.4|44033.2|44013.2|5
1736964650000|2025-01-15 18:10:50|44033.2|44013.2|44034.3|44014.3|44035.4|44015.4|44033.2|44013.2|2
1736964660000|2025-01-15 18:11:00|44035.4|44015.4|44037.9|44017.9|44040.4|44020.4|44035.4|44015.4|3
1736964670000|2025-01-15 18:11:10|44039|44019|44040.4|44020.4|44040.4|44020.4|44039|44019|0
1736964680000|2025-01-15 18:11:20|44042.9|44022.9|44037.9|44017.9|44042.9|44022.9|44037.9|44017.9|1
1736964690000|2025-01-15 18:11:30|||||||||8
1736964700000|2025-01-15 18:11:40|||||||||3
1736964710000|2025-01-15 18:11:50|44036.8|44016.8|44035.4|44015.4|44036.8|44016.8|44035.4|44015.4|0
1736964720000|2025-01-15 18:12:00|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|0
1736964740000|2025-01-15 18:12:20|44036.5|44016.5|44037.9|44017.9|44037.9|44017.9|44036.5|44016.5|3
1736964750000|2025-01-15 18:12:30|44039.3|44019.3|44037.9|44017.9|44039.3|44019.3|44035.4|44015.4|2
1736964760000|2025-01-15 18:12:40|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|1
1736964770000|2025-01-15 18:12:50|||||||||11
1736964790000|2025-01-15 18:13:10|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|44042.9|44022.9|1
1736964800000|2025-01-15 18:13:20|44041.5|44021.5|44040.4|44020.4|44041.5|44021.5|44040.4|44020.4|0
1736964810000|2025-01-15 18:13:30|44041.5|44021.5|44042.9|44022.9|44042.9|44022.9|44041.5|44021.5|1
1736964820000|2025-01-15 18:13:40|44041.8|44021.8|44039.3|44019.3|44041.8|44021.8|44039.3|44019.3|1
1736964830000|2025-01-15 18:13:50|44040.4|44020.4|44039.3|44019.3|44040.4|44020.4|44039.3|44019.3|1
1736964840000|2025-01-15 18:14:00|44040.4|44020.4|44037.9|44017.9|44040.4|44020.4|44037.9|44017.9|0
1736964850000|2025-01-15 18:14:10|44036.8|44016.8|44037.9|44017.9|44037.9|44017.9|44036.8|44016.8|0
1736964860000|2025-01-15 18:14:20|44035.4|44015.4|44035.4|44015.4|44037.9|44017.9|44035.4|44015.4|1
1736964870000|2025-01-15 18:14:30|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|2
1736964880000|2025-01-15 18:14:40|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|0
1736964890000|2025-01-15 18:14:50|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|44036.8|44016.8|0
1736964900000|2025-01-15 18:15:00|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|44035.4|44015.4|3
1736964910000|2025-01-15 18:15:10|||||||||4
1736964920000|2025-01-15 18:15:20|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|44034.3|44014.3|1
1736964930000|2025-01-15 18:15:30|||||||||1
1736964940000|2025-01-15 18:15:40|44035.4|44015.4|44036.8|44016.8|44036.8|44016.8|44035.4|44015.4|0
1736964950000|2025-01-15 18:15:50|44035.4|44015.4|44037.9|44017.9|44037.9|44017.9|44035.4|44015.4|3
1736964960000|2025-01-15 18:16:00|44034.3|44014.3|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|21
1736964980000|2025-01-15 18:16:20|44030.7|44010.7|44029.3|44009.3|44030.7|44010.7|44029.3|44009.3|0
1736964990000|2025-01-15 18:16:30|44030.4|44010.4|44035.7|44015.7|44035.7|44015.7|44030.4|44010.4|8
1736965000000|2025-01-15 18:16:40|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|4
1736965010000|2025-01-15 18:16:50|44032.9|44012.9|44035.4|44015.4|44035.4|44015.4|44032.9|44012.9|0
1736965020000|2025-01-15 18:17:00|44034.3|44014.3|44032.9|44012.9|44034.3|44014.3|44032.9|44012.9|0
1736965040000|2025-01-15 18:17:20|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|44030.4|44010.4|4
1736965060000|2025-01-15 18:17:40|44032.9|44012.9|44032.9|44012.9|44032.9|44012.9|44032.9|44012.9|1
1736965070000|2025-01-15 18:17:50|44034.3|44014.3|44037.9|44017.9|44037.9|44017.9|44034.3|44014.3|1
1736965090000|2025-01-15 18:18:10|44040.4|44020.4|44040.4|44020.4|44042.9|44022.9|44040.4|44020.4|2
1736965100000|2025-01-15 18:18:20|||||||||5
1736965110000|2025-01-15 18:18:30|44041.5|44021.5|44040.4|44020.4|44042.9|44022.9|44040.4|44020.4|0
1736965120000|2025-01-15 18:18:40|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|44037.9|44017.9|2
1736965130000|2025-01-15 18:18:50|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|1
1736965140000|2025-01-15 18:19:00|44039.3|44019.3|44037.9|44017.9|44039.3|44019.3|44037.9|44017.9|2
1736965160000|2025-01-15 18:19:20|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|44040.4|44020.4|1
1736965180000|2025-01-15 18:19:40|44039.3|44019.3|44047.9|44027.9|44047.9|44027.9|44037.9|44017.9|5
1736965190000|2025-01-15 18:19:50|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|44045.4|44025.4|2
1736965200000|2025-01-15 18:20:00|44042.9|44022.9|44042.9|44022.9|44045.4|44025.4|44042.9|44022.9|3
1736965210000|2025-01-15 18:20:10|44040.4|44020.4|44042.9|44022.9|44042.9|44022.9|44040.4|44020.4|10
1736965220000|2025-01-15 18:20:20|44041.8|44021.8|44040.4|44020.4|44041.8|44021.8|44040.4|44020.4|0
1736965240000|2025-01-15 18:20:40|44039.3|44019.3|44037.9|44017.9|44039.3|44019.3|44037.9|44017.9|0
1736965250000|2025-01-15 18:20:50|44036.8|44016.8|44031.8|44011.8|44036.8|44016.8|44031.8|44011.8|4
1736965260000|2025-01-15 18:21:00|44035.4|44015.4|44035.4|44015.4|44037.9|44017.9|44035.4|44015.4|5
1736965270000|2025-01-15 18:21:10|44034.3|44014.3|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|2
1736965280000|2025-01-15 18:21:20|44034.3|44014.3|44031.8|44011.8|44034.3|44014.3|44031.8|44011.8|0
1736965300000|2025-01-15 18:21:40|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|2
1736965310000|2025-01-15 18:21:50|44034.3|44014.3|44035.4|44015.4|44035.4|44015.4|44034.3|44014.3|0
1736965320000|2025-01-15 18:22:00|44036.8|44016.8|44037.9|44017.9|44037.9|44017.9|44036.8|44016.8|1
1736965330000|2025-01-15 18:22:10|44036.8|44016.8|44039.3|44019.3|44039.3|44019.3|44035.4|44015.4|0
1736965340000|2025-01-15 18:22:20|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|1
1736965350000|2025-01-15 18:22:30|44039.3|44019.3|44040.4|44020.4|44040.4|44020.4|44039.3|44019.3|1
1736965370000|2025-01-15 18:22:50|||||||||1
1736965390000|2025-01-15 18:23:10|||||||||1
1736965400000|2025-01-15 18:23:20|||||||||4
1736965410000|2025-01-15 18:23:30|44041.5|44021.5|44041.5|44021.5|44042.9|44022.9|44040.4|44020.4|0
1736965420000|2025-01-15 18:23:40|44040.4|44020.4|44042.9|44022.9|44042.9|44022.9|44040.4|44020.4|1
1736965440000|2025-01-15 18:24:00|44044.3|44024.3|44045.4|44025.4|44045.4|44025.4|44044.3|44024.3|2
1736965450000|2025-01-15 18:24:10|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|0
1736965460000|2025-01-15 18:24:20|44046.8|44026.8|44046.5|44026.5|44047.9|44027.9|44045.4|44025.4|4
1736965470000|2025-01-15 18:24:30|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44045.4|44025.4|1
1736965480000|2025-01-15 18:24:40|44046.8|44026.8|44045.4|44025.4|44047.9|44027.9|44045.4|44025.4|3
1736965490000|2025-01-15 18:24:50|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|44047.9|44027.9|2
1736965500000|2025-01-15 18:25:00|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|44050.4|44030.4|7
1736965510000|2025-01-15 18:25:10|||||||||2
1736965520000|2025-01-15 18:25:20|44049.3|44029.3|44050.4|44030.4|44050.4|44030.4|44046.8|44026.8|0
1736965530000|2025-01-15 18:25:30|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|44050.4|44030.4|2
1736965540000|2025-01-15 18:25:40|44050.4|44030.4|44051.5|44031.5|44051.5|44031.5|44050.4|44030.4|0
1736965560000|2025-01-15 18:26:00|44054|44034|44054|44034|44054|44034|44054|44034|16
1736965570000|2025-01-15 18:26:10|||||||||3
1736965580000|2025-01-15 18:26:20|44055.4|44035.4|44057.9|44037.9|44057.9|44037.9|44055.4|44035.4|2
1736965600000|2025-01-15 18:26:40|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|44060.4|44040.4|4
1736965620000|2025-01-15 18:27:00|44062.9|44042.9|44062.9|44042.9|44065.4|44045.4|44062.9|44042.9|5
1736965630000|2025-01-15 18:27:10|44064|44044|44065.4|44045.4|44065.4|44045.4|44062.9|44042.9|2
1736965640000|2025-01-15 18:27:20|44064.3|44044.3|44064.3|44044.3|44065.4|44045.4|44064.3|44044.3|0
1736965650000|2025-01-15 18:27:30|44065.4|44045.4|44064|44044|44065.4|44045.4|44064|44044|2
1736965660000|2025-01-15 18:27:40|44065.4|44045.4|44067.9|44047.9|44067.9|44047.9|44065.4|44045.4|2
1736965690000|2025-01-15 18:28:10|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|14
1736965700000|2025-01-15 18:28:20|44072.9|44052.9|44076.8|44056.8|44076.8|44056.8|44072.9|44052.9|5
1736965710000|2025-01-15 18:28:30|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|0
1736965720000|2025-01-15 18:28:40|44081.5|44061.5|44082.7|44062.7|44082.7|44062.7|44081.5|44061.5|1
1736965730000|2025-01-15 18:28:50|||||||||2
1736965740000|2025-01-15 18:29:00|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|44081.6|44061.6|4
1736965750000|2025-01-15 18:29:10|44085.4|44065.4|44082.9|44062.9|44085.4|44065.4|44082.9|44062.9|9
1736965760000|2025-01-15 18:29:20|44080.4|44060.4|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|7
1736965770000|2025-01-15 18:29:30|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|44080.4|44060.4|1
1736965780000|2025-01-15 18:29:40|||||||||3
1736965790000|2025-01-15 18:29:50|||||||||1
1736965800000|2025-01-15 18:30:00|||||||||1
1736965810000|2025-01-15 18:30:10|44081.6|44061.6|44082.9|44062.9|44082.9|44062.9|44081.6|44061.6|8
1736965820000|2025-01-15 18:30:20|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|0
1736965830000|2025-01-15 18:30:30|44087.9|44067.9|44087.9|44067.9|44087.9|44067.9|44087.9|44067.9|4
1736965840000|2025-01-15 18:30:40|44090.4|44070.4|44095.4|44075.4|44095.4|44075.4|44090.4|44070.4|13
1736965850000|2025-01-15 18:30:50|44093.2|44073.2|44094.3|44074.3|44094.3|44074.3|44093.2|44073.2|5
1736965860000|2025-01-15 18:31:00|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|44094.3|44074.3|0
1736965870000|2025-01-15 18:31:10|44100.4|44080.4|44102.9|44082.9|44102.9|44082.9|44100.4|44080.4|72
1736965880000|2025-01-15 18:31:20|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|7
1736965890000|2025-01-15 18:31:30|44104.3|44084.3|44102.9|44082.9|44105.4|44085.4|44101.6|44081.6|3
1736965900000|2025-01-15 18:31:40|44105.4|44085.4|44105.4|44085.4|44105.4|44085.4|44102.9|44082.9|0
1736965910000|2025-01-15 18:31:50|||||||||13
1736965920000|2025-01-15 18:32:00|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|44102.9|44082.9|2
1736965930000|2025-01-15 18:32:10|44101.6|44081.6|44102.9|44082.9|44102.9|44082.9|44100.4|44080.4|2
1736965940000|2025-01-15 18:32:20|44100.4|44080.4|44100.4|44080.4|44102.9|44082.9|44100.4|44080.4|12
1736965950000|2025-01-15 18:32:30|44092.9|44072.9|44095.4|44075.4|44095.4|44075.4|44092.9|44072.9|3
1736965960000|2025-01-15 18:32:40|44094.3|44074.3|44097.9|44077.9|44097.9|44077.9|44094.3|44074.3|6
1736965980000|2025-01-15 18:33:00|44100.4|44080.4|44102.9|44082.9|44102.9|44082.9|44099.3|44079.3|3
1736966000000|2025-01-15 18:33:20|44101.8|44081.8|44097.9|44077.9|44101.8|44081.8|44097.9|44077.9|3
1736966010000|2025-01-15 18:33:30|44100.4|44080.4|44097.9|44077.9|44100.4|44080.4|44097.9|44077.9|1
1736966020000|2025-01-15 18:33:40|44096.6|44076.6|44097.9|44077.9|44099.1|44079.1|44096.6|44076.6|3
1736966030000|2025-01-15 18:33:50|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|44095.4|44075.4|2
1736966040000|2025-01-15 18:34:00|44092.9|44072.9|44092.9|44072.9|44094.1|44074.1|44092.9|44072.9|12
1736966050000|2025-01-15 18:34:10|44090.4|44070.4|44090.4|44070.4|44090.4|44070.4|44090.4|44070.4|4
1736966060000|2025-01-15 18:34:20|44092.9|44072.9|44087.9|44067.9|44092.9|44072.9|44087.9|44067.9|3
1736966070000|2025-01-15 18:34:30|44089.1|44069.1|44090.4|44070.4|44092.9|44072.9|44089.1|44069.1|6
1736966080000|2025-01-15 18:34:40|44087.9|44067.9|44087.9|44067.9|44090.4|44070.4|44087.9|44067.9|12
1736966090000|2025-01-15 18:34:50|44089.1|44069.1|44085.4|44065.4|44090.4|44070.4|44085.4|44065.4|2
1736966100000|2025-01-15 18:35:00|44084.1|44064.1|44075.4|44055.4|44084.1|44064.1|44075.4|44055.4|3
1736966110000|2025-01-15 18:35:10|44076.6|44056.6|44075.4|44055.4|44077.9|44057.9|44075.4|44055.4|1
1736966120000|2025-01-15 18:35:20|44077.9|44057.9|44077.9|44057.9|44080.4|44060.4|44077.9|44057.9|4
1736966130000|2025-01-15 18:35:30|44080.4|44060.4|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|3
1736966140000|2025-01-15 18:35:40|44081.8|44061.8|44085.4|44065.4|44085.4|44065.4|44080.4|44060.4|1
1736966150000|2025-01-15 18:35:50|44080.4|44060.4|44080.4|44060.4|44082.9|44062.9|44080.4|44060.4|3
1736966160000|2025-01-15 18:36:00|44082.9|44062.9|44082.9|44062.9|44082.9|44062.9|44080.4|44060.4|2
1736966180000|2025-01-15 18:36:20|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|44085.4|44065.4|2
1736966200000|2025-01-15 18:36:40|44086.8|44066.8|44087.9|44067.9|44087.9|44067.9|44086.8|44066.8|0
1736966210000|2025-01-15 18:36:50|44085.4|44065.4|44087.9|44067.9|44087.9|44067.9|44085.4|44065.4|0
1736966220000|2025-01-15 18:37:00|44086.8|44066.8|44082.9|44062.9|44086.8|44066.8|44080.4|44060.4|6
1736966240000|2025-01-15 18:37:20|44083|44063|44085.5|44065.5|44085.5|44065.5|44083|44063|0
1736966250000|2025-01-15 18:37:30|44083|44063|44083|44063|44083|44063|44083|44063|0
1736966270000|2025-01-15 18:37:50|44081.6|44061.6|44085.5|44065.5|44085.5|44065.5|44080.5|44060.5|0
1736966280000|2025-01-15 18:38:00|44080.5|44060.5|44083|44063|44083|44063|44080.5|44060.5|3
1736966290000|2025-01-15 18:38:10|44084.3|44064.3|44083|44063|44085.5|44065.5|44083|44063|2
1736966310000|2025-01-15 18:38:30|||||||||2
1736966330000|2025-01-15 18:38:50|44084.1|44064.1|44080.5|44060.5|44084.1|44064.1|44080.5|44060.5|3
1736966340000|2025-01-15 18:39:00|||||||||2
1736966350000|2025-01-15 18:39:10|44078|44058|44083|44063|44083|44063|44078|44058|12
1736966360000|2025-01-15 18:39:20|44080.5|44060.5|44083|44063|44083|44063|44080.5|44060.5|1
1736966370000|2025-01-15 18:39:30|44081.8|44061.8|44083|44063|44083|44063|44080.5|44060.5|0
1736966380000|2025-01-15 18:39:40|44080.5|44060.5|44085.5|44065.5|44085.5|44065.5|44080.5|44060.5|2
1736966390000|2025-01-15 18:39:50|44080.5|44060.5|44083|44063|44083|44063|44080.5|44060.5|3
1736966400000|2025-01-15 18:40:00|44081.8|44061.8|44083|44063|44083|44063|44080.5|44060.5|4
1736966440000|2025-01-15 18:40:40|44081.8|44061.8|44080.5|44060.5|44081.8|44061.8|44080.5|44060.5|8
1736966450000|2025-01-15 18:40:50|44078|44058|44080.5|44060.5|44080.5|44060.5|44078|44058|0
1736966460000|2025-01-15 18:41:00|44079.3|44059.3|44078|44058|44080.5|44060.5|44078|44058|2
1736966480000|2025-01-15 18:41:20|||||||||10
1736966490000|2025-01-15 18:41:30|44080.5|44060.5|44078|44058|44080.5|44060.5|44078|44058|0
1736966500000|2025-01-15 18:41:40|44079.1|44059.1|44078|44058|44079.1|44059.1|44078|44058|1
1736966510000|2025-01-15 18:41:50|44080.5|44060.5|44078|44058|44080.5|44060.5|44078|44058|0
1736966530000|2025-01-15 18:42:10|44080.5|44060.5|44080.5|44060.5|44080.5|44060.5|44080.5|44060.5|2
1736966540000|2025-01-15 18:42:20|44081.8|44061.8|44083|44063|44083|44063|44080.5|44060.5|7
1736966550000|2025-01-15 18:42:30|44081.8|44061.8|44080.5|44060.5|44081.8|44061.8|44080.5|44060.5|0
1736966560000|2025-01-15 18:42:40|44081.6|44061.6|44085.5|44065.5|44085.5|44065.5|44081.6|44061.6|3
1736966570000|2025-01-15 18:42:50|44088|44068|44090.5|44070.5|44090.5|44070.5|44088|44068|2
1736966600000|2025-01-15 18:43:20|44088|44068|44088|44068|44088|44068|44088|44068|3
1736966620000|2025-01-15 18:43:40|||||||||1
1736966640000|2025-01-15 18:44:00|44089.1|44069.1|44090.5|44070.5|44090.5|44070.5|44089.1|44069.1|1
1736966650000|2025-01-15 18:44:10|44091.6|44071.6|44103|44083|44103|44083|44091.6|44071.6|42
1736966660000|2025-01-15 18:44:20|44101.8|44081.8|44105.5|44085.5|44106.8|44086.8|44101.8|44081.8|4
1736966670000|2025-01-15 18:44:30|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|24
1736966680000|2025-01-15 18:44:40|||||||||3
1736966690000|2025-01-15 18:44:50|||||||||4
1736966710000|2025-01-15 18:45:10|||||||||2
1736966730000|2025-01-15 18:45:30|||||||||1
1736966750000|2025-01-15 18:45:50|44111.6|44091.6|44113|44093|44113|44093|44111.6|44091.6|6
1736966760000|2025-01-15 18:46:00|||||||||4
1736966780000|2025-01-15 18:46:20|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|1
1736966790000|2025-01-15 18:46:30|44109.4|44089.4|44110.5|44090.5|44110.5|44090.5|44108|44088|1
1736966800000|2025-01-15 18:46:40|||||||||1
1736966840000|2025-01-15 18:47:20|44111.6|44091.6|44110.5|44090.5|44113|44093|44110.5|44090.5|1
1736966850000|2025-01-15 18:47:30|44111.6|44091.6|44110.5|44090.5|44113|44093|44110.5|44090.5|3
1736966870000|2025-01-15 18:47:50|44113|44093|44113|44093|44113|44093|44113|44093|22
1736966880000|2025-01-15 18:48:00|||||||||3
1736966890000|2025-01-15 18:48:10|44111.9|44091.9|44110.5|44090.5|44111.9|44091.9|44110.5|44090.5|27
1736966900000|2025-01-15 18:48:20|44108|44088|44100.5|44080.5|44108|44088|44100.5|44080.5|6
1736966910000|2025-01-15 18:48:30|||||||||5
1736966920000|2025-01-15 18:48:40|44099.1|44079.1|44098|44078|44099.1|44079.1|44098|44078|2
1736966930000|2025-01-15 18:48:50|44095.5|44075.5|44095.5|44075.5|44095.5|44075.5|44095.5|44075.5|0
1736966940000|2025-01-15 18:49:00|||||||||9
1736966970000|2025-01-15 18:49:30|44093|44073|44093|44073|44093|44073|44093|44073|4
1736966990000|2025-01-15 18:49:50|||||||||2
1736967000000|2025-01-15 18:50:00|||||||||1
1736967070000|2025-01-15 18:51:10|||||||||3
1736967100000|2025-01-15 18:51:40|||||||||2
1736967110000|2025-01-15 18:51:50|||||||||1
1736967120000|2025-01-15 18:52:00|44095.5|44075.5|44098|44078|44098|44078|44095.5|44075.5|8
1736967130000|2025-01-15 18:52:10|44099.1|44079.1|44101.6|44081.6|44101.6|44081.6|44099.1|44079.1|8
1736967140000|2025-01-15 18:52:20|44099.1|44079.1|44099.1|44079.1|44101.6|44081.6|44099.1|44079.1|2
1736967150000|2025-01-15 18:52:30|44101.3|44081.3|44110.5|44090.5|44113|44093|44101.3|44081.3|55
1736967170000|2025-01-15 18:52:50|||||||||2
1736967180000|2025-01-15 18:53:00|44109.4|44089.4|44109.4|44089.4|44110.5|44090.5|44109.4|44089.4|3
1736967190000|2025-01-15 18:53:10|44110.5|44090.5|44113|44093|44113|44093|44110.5|44090.5|4
1736967200000|2025-01-15 18:53:20|44114.4|44094.4|44115.5|44095.5|44115.5|44095.5|44114.4|44094.4|21
1736967240000|2025-01-15 18:54:00|||||||||2
1736967250000|2025-01-15 18:54:10|44113|44093|44110.5|44090.5|44113|44093|44110.5|44090.5|0
1736967260000|2025-01-15 18:54:20|44108|44088|44109.1|44089.1|44109.1|44089.1|44108|44088|3
1736967270000|2025-01-15 18:54:30|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|4
1736967280000|2025-01-15 18:54:40|44108|44088|44108|44088|44108|44088|44108|44088|3
1736967290000|2025-01-15 18:54:50|44106.9|44086.9|44105.5|44085.5|44106.9|44086.9|44105.5|44085.5|0
1736967300000|2025-01-15 18:55:00|||||||||2
1736967310000|2025-01-15 18:55:10|||||||||1
1736967330000|2025-01-15 18:55:30|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|2
1736967340000|2025-01-15 18:55:40|44105.5|44085.5|44104.4|44084.4|44105.5|44085.5|44104.4|44084.4|2
1736967350000|2025-01-15 18:55:50|44103|44083|44103|44083|44103|44083|44103|44083|3
1736967360000|2025-01-15 18:56:00|||||||||8
1736967380000|2025-01-15 18:56:20|||||||||1
1736967390000|2025-01-15 18:56:30|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|4
1736967420000|2025-01-15 18:57:00|||||||||2
1736967430000|2025-01-15 18:57:10|||||||||1
1736967440000|2025-01-15 18:57:20|44108|44088|44108|44088|44108|44088|44108|44088|2
1736967450000|2025-01-15 18:57:30|||||||||4
1736967460000|2025-01-15 18:57:40|||||||||4
1736967470000|2025-01-15 18:57:50|||||||||4
1736967480000|2025-01-15 18:58:00|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|1
1736967490000|2025-01-15 18:58:10|44113|44093|44113|44093|44113|44093|44113|44093|2
1736967510000|2025-01-15 18:58:30|44114.1|44094.1|44114.1|44094.1|44115.2|44095.2|44114.1|44094.1|4
1736967520000|2025-01-15 18:58:40|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|44114.1|44094.1|0
1736967530000|2025-01-15 18:58:50|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|0
1736967540000|2025-01-15 18:59:00|44115.2|44095.2|44114.1|44094.1|44115.2|44095.2|44114.1|44094.1|2
1736967550000|2025-01-15 18:59:10|44115.2|44095.2|44114.1|44094.1|44115.2|44095.2|44114.1|44094.1|0
1736967560000|2025-01-15 18:59:20|||||||||3
1736967580000|2025-01-15 18:59:40|44113|44093|44113|44093|44115.5|44095.5|44113|44093|2
1736967600000|2025-01-15 19:00:00|44114.1|44094.1|44120.5|44100.5|44120.5|44100.5|44114.1|44094.1|1
1736967610000|2025-01-15 19:00:10|44119.4|44099.4|44120.5|44100.5|44120.5|44100.5|44118|44098|1
1736967620000|2025-01-15 19:00:20|44119.4|44099.4|44118|44098|44119.4|44099.4|44118|44098|3
1736967630000|2025-01-15 19:00:30|44115.5|44095.5|44118|44098|44118|44098|44115.5|44095.5|2
1736967650000|2025-01-15 19:00:50|44115.5|44095.5|44114.4|44094.4|44115.5|44095.5|44114.4|44094.4|1
1736967660000|2025-01-15 19:01:00|44115.5|44095.5|44115.5|44095.5|44115.5|44095.5|44115.5|44095.5|0
1736967670000|2025-01-15 19:01:10|44116.6|44096.6|44119.4|44099.4|44119.4|44099.4|44116.6|44096.6|2
1736967680000|2025-01-15 19:01:20|44120.5|44100.5|44121.6|44101.6|44121.6|44101.6|44120.5|44100.5|4
1736967690000|2025-01-15 19:01:30|||||||||2
1736967700000|2025-01-15 19:01:40|44123|44103|44123|44103|44123|44103|44123|44103|1
1736967730000|2025-01-15 19:02:10|44125.5|44105.5|44123|44103|44125.5|44105.5|44123|44103|1
1736967740000|2025-01-15 19:02:20|44120.5|44100.5|44123|44103|44123|44103|44120.5|44100.5|0
1736967750000|2025-01-15 19:02:30|44120.5|44100.5|44123|44103|44123|44103|44120.5|44100.5|12
1736967760000|2025-01-15 19:02:40|44118|44098|44120.5|44100.5|44120.5|44100.5|44118|44098|13
1736967770000|2025-01-15 19:02:50|44121.9|44101.9|44120.5|44100.5|44121.9|44101.9|44120.5|44100.5|24
1736967780000|2025-01-15 19:03:00|44118|44098|44118|44098|44118|44098|44118|44098|4
1736967790000|2025-01-15 19:03:10|44115.5|44095.5|44118|44098|44118|44098|44115.5|44095.5|3
1736967810000|2025-01-15 19:03:30|||||||||3
1736967820000|2025-01-15 19:03:40|44120.5|44100.5|44120.5|44100.5|44120.5|44100.5|44120.5|44100.5|3
1736967840000|2025-01-15 19:04:00|44123.3|44103.3|44125.5|44105.5|44125.5|44105.5|44123|44103|10
1736967850000|2025-01-15 19:04:10|44128|44108|44125.5|44105.5|44128|44108|44125.5|44105.5|0
1736967860000|2025-01-15 19:04:20|44126.6|44106.6|44128|44108|44128|44108|44125.5|44105.5|0
1736967870000|2025-01-15 19:04:30|44126.9|44106.9|44128|44108|44128|44108|44125.5|44105.5|0
1736967880000|2025-01-15 19:04:40|44125.5|44105.5|44128|44108|44128|44108|44125.5|44105.5|1
1736967890000|2025-01-15 19:04:50|||||||||3
1736967900000|2025-01-15 19:05:00|44130.5|44110.5|44128|44108|44130.5|44110.5|44128|44108|2
1736967910000|2025-01-15 19:05:10|44129.1|44109.1|44130.5|44110.5|44130.5|44110.5|44129.1|44109.1|0
1736967920000|2025-01-15 19:05:20|44129.4|44109.4|44128|44108|44129.4|44109.4|44128|44108|3
1736967930000|2025-01-15 19:05:30|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|0
1736967950000|2025-01-15 19:05:50|||||||||1
1736967960000|2025-01-15 19:06:00|44126.6|44106.6|44125.5|44105.5|44128|44108|44125.5|44105.5|1
1736967970000|2025-01-15 19:06:10|||||||||1
1736967980000|2025-01-15 19:06:20|44128|44108|44128|44108|44128|44108|44128|44108|0
1736967990000|2025-01-15 19:06:30|44126.9|44106.9|44125.5|44105.5|44128|44108|44125.5|44105.5|0
1736968000000|2025-01-15 19:06:40|44126.6|44106.6|44128|44108|44128|44108|44125.5|44105.5|0
1736968010000|2025-01-15 19:06:50|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|44128|44108|4
1736968020000|2025-01-15 19:07:00|||||||||8
1736968030000|2025-01-15 19:07:10|||||||||17
1736968040000|2025-01-15 19:07:20|||||||||1
1736968050000|2025-01-15 19:07:30|44134.1|44114.1|44134.1|44114.1|44134.1|44114.1|44134.1|44114.1|8
1736968070000|2025-01-15 19:07:50|||||||||2
1736968090000|2025-01-15 19:08:10|44135.2|44115.2|44134.1|44114.1|44135.2|44115.2|44134.1|44114.1|4
1736968100000|2025-01-15 19:08:20|44135.2|44115.2|44137.7|44117.7|44137.7|44117.7|44134.1|44114.1|4
1736968130000|2025-01-15 19:08:50|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|1
1736968150000|2025-01-15 19:09:10|44138|44118|44136.6|44116.6|44138|44118|44136.6|44116.6|5
1736968170000|2025-01-15 19:09:30|44135.5|44115.5|44138|44118|44138|44118|44135.5|44115.5|0
1736968180000|2025-01-15 19:09:40|44136.9|44116.9|44135.5|44115.5|44136.9|44116.9|44135.5|44115.5|14
1736968190000|2025-01-15 19:09:50|44138|44118|44138|44118|44138|44118|44138|44118|0
1736968200000|2025-01-15 19:10:00|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|9
1736968220000|2025-01-15 19:10:20|||||||||1
1736968240000|2025-01-15 19:10:40|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|44135.5|44115.5|2
1736968250000|2025-01-15 19:10:50|44133|44113|44133|44113|44133|44113|44133|44113|2
1736968260000|2025-01-15 19:11:00|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|0
1736968270000|2025-01-15 19:11:10|44128|44108|44125.5|44105.5|44128|44108|44125.5|44105.5|1
1736968280000|2025-01-15 19:11:20|||||||||1
1736968320000|2025-01-15 19:12:00|44124.1|44104.1|44125.5|44105.5|44125.5|44105.5|44121.9|44101.9|5
1736968350000|2025-01-15 19:12:30|44126.9|44106.9|44128|44108|44128|44108|44126.9|44106.9|2
1736968360000|2025-01-15 19:12:40|||||||||3
1736968370000|2025-01-15 19:12:50|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|44130.5|44110.5|2
1736968380000|2025-01-15 19:13:00|44131.6|44111.6|44130.5|44110.5|44131.6|44111.6|44130.5|44110.5|1
1736968390000|2025-01-15 19:13:10|44134.1|44114.1|44135.5|44115.5|44135.5|44115.5|44134.1|44114.1|20
1736968400000|2025-01-15 19:13:20|44136.6|44116.6|44138|44118|44138|44118|44136.6|44116.6|1
1736968420000|2025-01-15 19:13:40|||||||||1
1736968450000|2025-01-15 19:14:10|||||||||1
1736968460000|2025-01-15 19:14:20|||||||||1
1736968470000|2025-01-15 19:14:30|44139.1|44119.1|44146.4|44126.4|44146.4|44126.4|44139.1|44119.1|87
1736968480000|2025-01-15 19:14:40|44150.3|44130.3|44156.4|44136.4|44156.4|44136.4|44150.3|44130.3|100
1736968490000|2025-01-15 19:14:50|44157.8|44137.8|44158.9|44138.9|44158.9|44138.9|44157.8|44137.8|6
1736968500000|2025-01-15 19:15:00|44157.8|44137.8|44167.8|44147.8|44167.8|44147.8|44157.8|44137.8|8
1736968510000|2025-01-15 19:15:10|44166.6|44146.6|44165.3|44145.3|44166.6|44146.6|44165.3|44145.3|5
1736968520000|2025-01-15 19:15:20|44162.8|44142.8|44160.3|44140.3|44162.8|44142.8|44160.3|44140.3|9
1736968530000|2025-01-15 19:15:30|44159.1|44139.1|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|0
1736968540000|2025-01-15 19:15:40|44159.1|44139.1|44150.3|44130.3|44159.1|44139.1|44150.3|44130.3|9
1736968550000|2025-01-15 19:15:50|44152.8|44132.8|44150.3|44130.3|44152.8|44132.8|44150.3|44130.3|6
1736968560000|2025-01-15 19:16:00|44149.1|44129.1|44145.3|44125.3|44149.1|44129.1|44140.3|44120.3|15
1736968570000|2025-01-15 19:16:10|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|0
1736968580000|2025-01-15 19:16:20|||||||||1
1736968610000|2025-01-15 19:16:50|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1736968620000|2025-01-15 19:17:00|||||||||1
1736968630000|2025-01-15 19:17:10|||||||||14
1736968640000|2025-01-15 19:17:20|44152.8|44132.8|44155.3|44135.3|44155.3|44135.3|44152.8|44132.8|12
1736968650000|2025-01-15 19:17:30|||||||||7
1736968660000|2025-01-15 19:17:40|||||||||6
1736968670000|2025-01-15 19:17:50|44156.4|44136.4|44157.8|44137.8|44157.8|44137.8|44156.4|44136.4|1
1736968680000|2025-01-15 19:18:00|||||||||2
1736968700000|2025-01-15 19:18:20|44160.3|44140.3|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|5
1736968710000|2025-01-15 19:18:30|44167.8|44147.8|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|2
1736968720000|2025-01-15 19:18:40|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44170.3|44150.3|2
1736968730000|2025-01-15 19:18:50|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|5
1736968740000|2025-01-15 19:19:00|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|1
1736968750000|2025-01-15 19:19:10|||||||||2
1736968760000|2025-01-15 19:19:20|||||||||11
1736968770000|2025-01-15 19:19:30|44165.3|44145.3|44160.3|44140.3|44165.3|44145.3|44159.2|44139.2|14
1736968780000|2025-01-15 19:19:40|44157.8|44137.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|2
1736968790000|2025-01-15 19:19:50|||||||||2
1736968800000|2025-01-15 19:20:00|44152.8|44132.8|44149.2|44129.2|44152.8|44132.8|44147.8|44127.8|2
1736968810000|2025-01-15 19:20:10|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|3
1736968820000|2025-01-15 19:20:20|||||||||2
1736968830000|2025-01-15 19:20:30|44151.4|44131.4|44150.3|44130.3|44152.8|44132.8|44150.3|44130.3|4
1736968840000|2025-01-15 19:20:40|44151.4|44131.4|44154.2|44134.2|44154.2|44134.2|44151.4|44131.4|2
1736968860000|2025-01-15 19:21:00|44156.7|44136.7|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|7
1736968870000|2025-01-15 19:21:10|44160.5|44140.5|44161.7|44141.7|44161.7|44141.7|44160.5|44140.5|0
1736968880000|2025-01-15 19:21:20|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|6
1736968890000|2025-01-15 19:21:30|||||||||1
1736968900000|2025-01-15 19:21:40|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|0
1736968920000|2025-01-15 19:22:00|44151.7|44131.7|44149.2|44129.2|44151.7|44131.7|44149.2|44129.2|3
1736968930000|2025-01-15 19:22:10|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|44146.7|44126.7|2
1736968940000|2025-01-15 19:22:20|44145.5|44125.5|44144.2|44124.2|44145.5|44125.5|44144.2|44124.2|0
1736968950000|2025-01-15 19:22:30|||||||||1
1736968960000|2025-01-15 19:22:40|||||||||1
1736968970000|2025-01-15 19:22:50|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|44141.7|44121.7|0
1736968980000|2025-01-15 19:23:00|||||||||2
1736969000000|2025-01-15 19:23:20|||||||||1
1736969010000|2025-01-15 19:23:30|||||||||1
1736969030000|2025-01-15 19:23:50|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|0
1736969040000|2025-01-15 19:24:00|||||||||1
1736969050000|2025-01-15 19:24:10|||||||||2
1736969060000|2025-01-15 19:24:20|||||||||2
1736969070000|2025-01-15 19:24:30|||||||||3
1736969080000|2025-01-15 19:24:40|||||||||1
1736969090000|2025-01-15 19:24:50|44146.7|44126.7|44149.2|44129.2|44149.2|44129.2|44146.7|44126.7|11
1736969110000|2025-01-15 19:25:10|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|44151.7|44131.7|0
1736969120000|2025-01-15 19:25:20|||||||||3
1736969140000|2025-01-15 19:25:40|44152.8|44132.8|44154.2|44134.2|44154.2|44134.2|44152.8|44132.8|5
1736969150000|2025-01-15 19:25:50|44155.3|44135.3|44157.8|44137.8|44157.8|44137.8|44155.3|44135.3|11
1736969160000|2025-01-15 19:26:00|||||||||3
1736969170000|2025-01-15 19:26:10|44158.9|44138.9|44166.7|44146.7|44166.7|44146.7|44158.9|44138.9|6
1736969180000|2025-01-15 19:26:20|44167.8|44147.8|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|2
1736969190000|2025-01-15 19:26:30|44171.4|44151.4|44170.3|44150.3|44171.4|44151.4|44167.8|44147.8|4
1736969200000|2025-01-15 19:26:40|44167.8|44147.8|44165.6|44145.6|44167.8|44147.8|44165.6|44145.6|8
1736969210000|2025-01-15 19:26:50|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|4
1736969220000|2025-01-15 19:27:00|44164.2|44144.2|44161.7|44141.7|44164.2|44144.2|44161.7|44141.7|6
1736969230000|2025-01-15 19:27:10|44162.8|44142.8|44161.7|44141.7|44162.8|44142.8|44161.7|44141.7|0
1736969260000|2025-01-15 19:27:40|44160.6|44140.6|44159.2|44139.2|44160.6|44140.6|44159.2|44139.2|0
1736969270000|2025-01-15 19:27:50|44155.3|44135.3|44152.8|44132.8|44155.3|44135.3|44152.8|44132.8|11
1736969280000|2025-01-15 19:28:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|2
1736969300000|2025-01-15 19:28:20|||||||||2
1736969310000|2025-01-15 19:28:30|44151.4|44131.4|44150.3|44130.3|44152.8|44132.8|44150.3|44130.3|3
1736969320000|2025-01-15 19:28:40|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|0
1736969330000|2025-01-15 19:28:50|||||||||3
1736969340000|2025-01-15 19:29:00|44155.6|44135.6|44157.8|44137.8|44157.8|44137.8|44155.6|44135.6|6
1736969360000|2025-01-15 19:29:20|||||||||1
1736969370000|2025-01-15 19:29:30|||||||||1
1736969380000|2025-01-15 19:29:40|44158.9|44138.9|44160.3|44140.3|44160.3|44140.3|44158.9|44138.9|2
1736969390000|2025-01-15 19:29:50|44157.8|44137.8|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|8
1736969410000|2025-01-15 19:30:10|||||||||1
1736969440000|2025-01-15 19:30:40|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|44157.8|44137.8|2
1736969450000|2025-01-15 19:30:50|||||||||5
1736969460000|2025-01-15 19:31:00|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|5
1736969470000|2025-01-15 19:31:10|44152.8|44132.8|44150.3|44130.3|44152.8|44132.8|44150.3|44130.3|0
1736969480000|2025-01-15 19:31:20|44149.2|44129.2|44147.8|44127.8|44149.2|44129.2|44147.8|44127.8|2
1736969520000|2025-01-15 19:32:00|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|1
1736969530000|2025-01-15 19:32:10|44142.8|44122.8|44140.3|44120.3|44142.8|44122.8|44140.3|44120.3|0
1736969540000|2025-01-15 19:32:20|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|1
1736969560000|2025-01-15 19:32:40|||||||||1
1736969580000|2025-01-15 19:33:00|44143.9|44123.9|44145.3|44125.3|44145.3|44125.3|44143.9|44123.9|0
1736969600000|2025-01-15 19:33:20|44143.9|44123.9|44145.3|44125.3|44145.3|44125.3|44142.8|44122.8|5
1736969610000|2025-01-15 19:33:30|44146.4|44126.4|44147.8|44127.8|44147.8|44127.8|44146.4|44126.4|0
1736969640000|2025-01-15 19:34:00|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|10
1736969660000|2025-01-15 19:34:20|44149.2|44129.2|44147.8|44127.8|44149.2|44129.2|44147.8|44127.8|2
1736969670000|2025-01-15 19:34:30|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|1
1736969680000|2025-01-15 19:34:40|44147.8|44127.8|44150.3|44130.3|44150.3|44130.3|44147.8|44127.8|2
1736969700000|2025-01-15 19:35:00|||||||||1
1736969710000|2025-01-15 19:35:10|||||||||2
1736969720000|2025-01-15 19:35:20|44151.7|44131.7|44150.3|44130.3|44151.7|44131.7|44150.3|44130.3|0
1736969730000|2025-01-15 19:35:30|44149.2|44129.2|44147.8|44127.8|44149.2|44129.2|44147.8|44127.8|6
1736969740000|2025-01-15 19:35:40|44146.7|44126.7|44144.2|44124.2|44146.7|44126.7|44142.8|44122.8|12
1736969750000|2025-01-15 19:35:50|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|0
1736969760000|2025-01-15 19:36:00|44140.3|44120.3|44145.3|44125.3|44145.3|44125.3|44140.3|44120.3|2
1736969770000|2025-01-15 19:36:10|||||||||2
1736969780000|2025-01-15 19:36:20|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1736969800000|2025-01-15 19:36:40|44150.3|44130.3|44152.8|44132.8|44152.8|44132.8|44150.3|44130.3|4
1736969820000|2025-01-15 19:37:00|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|1
1736969830000|2025-01-15 19:37:10|||||||||1
1736969840000|2025-01-15 19:37:20|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|4
1736969850000|2025-01-15 19:37:30|44157.5|44137.5|44158.9|44138.9|44158.9|44138.9|44157.5|44137.5|0
1736969860000|2025-01-15 19:37:40|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|3
1736969870000|2025-01-15 19:37:50|||||||||1
1736969880000|2025-01-15 19:38:00|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|2
1736969890000|2025-01-15 19:38:10|||||||||8
1736969900000|2025-01-15 19:38:20|44162.8|44142.8|44162.8|44142.8|44162.8|44142.8|44162.8|44142.8|0
1736969910000|2025-01-15 19:38:30|||||||||4
1736969950000|2025-01-15 19:39:10|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|2
1736969960000|2025-01-15 19:39:20|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|44167.8|44147.8|1
1736969990000|2025-01-15 19:39:50|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|44168.9|44148.9|1
1736970000000|2025-01-15 19:40:00|44167.8|44147.8|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|0
1736970020000|2025-01-15 19:40:20|44172.8|44152.8|44167.8|44147.8|44172.8|44152.8|44167.8|44147.8|5
1736970030000|2025-01-15 19:40:30|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|3
1736970040000|2025-01-15 19:40:40|44171.7|44151.7|44170.3|44150.3|44171.7|44151.7|44170.3|44150.3|3
1736970050000|2025-01-15 19:40:50|44169.2|44149.2|44170.3|44150.3|44170.3|44150.3|44169.2|44149.2|2
1736970060000|2025-01-15 19:41:00|44169.2|44149.2|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|0
1736970070000|2025-01-15 19:41:10|44169.2|44149.2|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|0
1736970080000|2025-01-15 19:41:20|44167.8|44147.8|44168.9|44148.9|44168.9|44148.9|44167.8|44147.8|0
1736970090000|2025-01-15 19:41:30|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|0
1736970100000|2025-01-15 19:41:40|44171.4|44151.4|44171.7|44151.7|44172.8|44152.8|44171.4|44151.4|1
1736970110000|2025-01-15 19:41:50|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|0
1736970120000|2025-01-15 19:42:00|44171.7|44151.7|44172.8|44152.8|44172.8|44152.8|44171.7|44151.7|2
1736970130000|2025-01-15 19:42:10|44170.3|44150.3|44167.8|44147.8|44170.3|44150.3|44167.8|44147.8|1
1736970160000|2025-01-15 19:42:40|||||||||4
1736970170000|2025-01-15 19:42:50|44165.3|44145.3|44167.8|44147.8|44167.8|44147.8|44165.3|44145.3|0
1736970180000|2025-01-15 19:43:00|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|44165.3|44145.3|1
1736970200000|2025-01-15 19:43:20|44167.8|44147.8|44160.3|44140.3|44167.8|44147.8|44160.3|44140.3|1
1736970230000|2025-01-15 19:43:50|44159.2|44139.2|44155.3|44135.3|44159.2|44139.2|44155.3|44135.3|15
1736970240000|2025-01-15 19:44:00|44156.4|44136.4|44157.8|44137.8|44157.8|44137.8|44156.4|44136.4|0
1736970270000|2025-01-15 19:44:30|44158.9|44138.9|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|0
1736970280000|2025-01-15 19:44:40|44157.8|44137.8|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|1
1736970290000|2025-01-15 19:44:50|44158.9|44138.9|44160.3|44140.3|44160.3|44140.3|44158.9|44138.9|1
1736970300000|2025-01-15 19:45:00|44161.4|44141.4|44160.3|44140.3|44162.8|44142.8|44159.2|44139.2|1
1736970310000|2025-01-15 19:45:10|44159.2|44139.2|44157.8|44137.8|44159.2|44139.2|44157.8|44137.8|0
1736970320000|2025-01-15 19:45:20|||||||||5
1736970330000|2025-01-15 19:45:30|||||||||2
1736970340000|2025-01-15 19:45:40|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|44155.3|44135.3|0
1736970360000|2025-01-15 19:46:00|44157.8|44137.8|44159.2|44139.2|44159.2|44139.2|44157.8|44137.8|3
1736970370000|2025-01-15 19:46:10|44157.8|44137.8|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|0
1736970390000|2025-01-15 19:46:30|44159.2|44139.2|44160.3|44140.3|44160.3|44140.3|44159.2|44139.2|1
1736970410000|2025-01-15 19:46:50|||||||||1
1736970430000|2025-01-15 19:47:10|44162.8|44142.8|44162.8|44142.8|44162.8|44142.8|44162.8|44142.8|0
1736970440000|2025-01-15 19:47:20|||||||||5
1736970450000|2025-01-15 19:47:30|44164.2|44144.2|44165.3|44145.3|44165.3|44145.3|44164.2|44144.2|0
1736970460000|2025-01-15 19:47:40|44167.8|44147.8|44169.2|44149.2|44169.2|44149.2|44167.8|44147.8|1
1736970480000|2025-01-15 19:48:00|||||||||1
1736970490000|2025-01-15 19:48:10|||||||||2
1736970500000|2025-01-15 19:48:20|||||||||1
1736970510000|2025-01-15 19:48:30|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|2
1736970520000|2025-01-15 19:48:40|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|1
1736970540000|2025-01-15 19:49:00|44175.3|44155.3|44172.8|44152.8|44175.3|44155.3|44172.8|44152.8|6
1736970560000|2025-01-15 19:49:20|44171.7|44151.7|44172.8|44152.8|44172.8|44152.8|44171.7|44151.7|0
1736970570000|2025-01-15 19:49:30|44170.3|44150.3|44172.8|44152.8|44172.8|44152.8|44170.3|44150.3|4
1736970580000|2025-01-15 19:49:40|||||||||1
1736970590000|2025-01-15 19:49:50|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|44174.2|44154.2|2
1736970600000|2025-01-15 19:50:00|44175.3|44155.3|44177.8|44157.8|44177.8|44157.8|44175.3|44155.3|2
1736970610000|2025-01-15 19:50:10|44175.3|44155.3|44177.8|44157.8|44177.8|44157.8|44175.3|44155.3|0
1736970620000|2025-01-15 19:50:20|44175.3|44155.3|44177.8|44157.8|44177.8|44157.8|44175.3|44155.3|0
1736970630000|2025-01-15 19:50:30|44175.3|44155.3|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|0
1736970640000|2025-01-15 19:50:40|44176.4|44156.4|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|4
1736970660000|2025-01-15 19:51:00|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|3
1736970690000|2025-01-15 19:51:30|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|0
1736970720000|2025-01-15 19:52:00|||||||||1
1736970760000|2025-01-15 19:52:40|44169|44149|44170.3|44150.3|44170.3|44150.3|44167.8|44147.8|0
1736970770000|2025-01-15 19:52:50|44171.5|44151.5|44170.3|44150.3|44171.5|44151.5|44170.3|44150.3|0
1736970780000|2025-01-15 19:53:00|44172.8|44152.8|44167.8|44147.8|44172.8|44152.8|44167.8|44147.8|2
1736970810000|2025-01-15 19:53:30|44166.7|44146.7|44165.3|44145.3|44166.7|44146.7|44165.3|44145.3|0
1736970830000|2025-01-15 19:53:50|44164.2|44144.2|44165.3|44145.3|44165.3|44145.3|44162.8|44142.8|6
1736970840000|2025-01-15 19:54:00|44166.7|44146.7|44167.8|44147.8|44167.8|44147.8|44166.7|44146.7|2
1736970860000|2025-01-15 19:54:20|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|3
1736970870000|2025-01-15 19:54:30|||||||||4
1736970880000|2025-01-15 19:54:40|||||||||6
1736970900000|2025-01-15 19:55:00|||||||||2
1736970910000|2025-01-15 19:55:10|44171.5|44151.5|44175.3|44155.3|44175.3|44155.3|44171.5|44151.5|0
1736970920000|2025-01-15 19:55:20|44174.2|44154.2|44174|44154|44174.2|44154.2|44172.8|44152.8|2
1736970930000|2025-01-15 19:55:30|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|0
1736970940000|2025-01-15 19:55:40|44172.8|44152.8|44175.3|44155.3|44176.7|44156.7|44172.8|44152.8|2
1736970950000|2025-01-15 19:55:50|||||||||3
1736970960000|2025-01-15 19:56:00|||||||||1
1736970980000|2025-01-15 19:56:20|44174.2|44154.2|44175.3|44155.3|44175.3|44155.3|44172.8|44152.8|0
1736970990000|2025-01-15 19:56:30|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|0
1736971000000|2025-01-15 19:56:40|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|44175.3|44155.3|0
1736971010000|2025-01-15 19:56:50|44177.8|44157.8|44179|44159|44179|44159|44177.8|44157.8|3
1736971020000|2025-01-15 19:57:00|44176.5|44156.5|44179|44159|44179|44159|44176.5|44156.5|2
1736971030000|2025-01-15 19:57:10|44177.8|44157.8|44179|44159|44179|44159|44176.5|44156.5|0
1736971050000|2025-01-15 19:57:30|44180.3|44160.3|44181.5|44161.5|44181.5|44161.5|44180.3|44160.3|0
1736971080000|2025-01-15 19:58:00|44180.3|44160.3|44180.3|44160.3|44180.3|44160.3|44179.2|44159.2|3
1736971090000|2025-01-15 19:58:10|||||||||1
1736971100000|2025-01-15 19:58:20|44177.8|44157.8|44177.8|44157.8|44177.8|44157.8|44177.8|44157.8|0
1736971110000|2025-01-15 19:58:30|||||||||1
1736971120000|2025-01-15 19:58:40|44176.5|44156.5|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|0
1736971130000|2025-01-15 19:58:50|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|0
1736971140000|2025-01-15 19:59:00|44172.9|44152.9|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|4
1736971150000|2025-01-15 19:59:10|44167.9|44147.9|44167.9|44147.9|44169|44149|44167.9|44147.9|6
1736971160000|2025-01-15 19:59:20|44169|44149|44170.4|44150.4|44170.4|44150.4|44169|44149|4
1736971180000|2025-01-15 19:59:40|44169.2|44149.2|44170.4|44150.4|44170.4|44150.4|44169.2|44149.2|0
1736971190000|2025-01-15 19:59:50|44169.2|44149.2|44170.4|44150.4|44170.4|44150.4|44167.9|44147.9|4
1736971200000|2025-01-15 20:00:00|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|2
1736971210000|2025-01-15 20:00:10|44165.4|44145.4|44164.2|44144.2|44165.4|44145.4|44164.2|44144.2|34
1736971220000|2025-01-15 20:00:20|44165.4|44145.4|44164.2|44144.2|44165.4|44145.4|44164.2|44144.2|5
1736971230000|2025-01-15 20:00:30|44162.9|44142.9|44165.4|44145.4|44165.4|44145.4|44162.9|44142.9|1
1736971240000|2025-01-15 20:00:40|44166.5|44146.5|44167.9|44147.9|44167.9|44147.9|44166.5|44146.5|2
1736971250000|2025-01-15 20:00:50|44169|44149|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|0
1736971260000|2025-01-15 20:01:00|44166.7|44146.7|44165.4|44145.4|44166.7|44146.7|44165.4|44145.4|5
1736971270000|2025-01-15 20:01:10|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|0
1736971280000|2025-01-15 20:01:20|44169.2|44149.2|44170.4|44150.4|44170.4|44150.4|44165.4|44145.4|3
1736971290000|2025-01-15 20:01:30|44167.9|44147.9|44170.4|44150.4|44170.4|44150.4|44167.9|44147.9|0
1736971300000|2025-01-15 20:01:40|44169.2|44149.2|44170.4|44150.4|44170.4|44150.4|44167.9|44147.9|0
1736971310000|2025-01-15 20:01:50|44169.2|44149.2|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|1
1736971320000|2025-01-15 20:02:00|44165.4|44145.4|44167.9|44147.9|44167.9|44147.9|44165.4|44145.4|5
1736971330000|2025-01-15 20:02:10|||||||||8
1736971340000|2025-01-15 20:02:20|44169|44149|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|0
1736971350000|2025-01-15 20:02:30|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|3
1736971370000|2025-01-15 20:02:50|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|2
1736971430000|2025-01-15 20:03:50|||||||||1
1736971450000|2025-01-15 20:04:10|44169|44149|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|7
1736971460000|2025-01-15 20:04:20|||||||||11
1736971470000|2025-01-15 20:04:30|44169|44149|44170.4|44150.4|44170.4|44150.4|44169|44149|2
1736971500000|2025-01-15 20:05:00|||||||||1
1736971540000|2025-01-15 20:05:40|||||||||2
1736971550000|2025-01-15 20:05:50|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|44172.9|44152.9|1
1736971560000|2025-01-15 20:06:00|||||||||1
1736971590000|2025-01-15 20:06:30|||||||||1
1736971600000|2025-01-15 20:06:40|||||||||2
1736971620000|2025-01-15 20:07:00|44174.3|44154.3|44175.4|44155.4|44175.4|44155.4|44174.3|44154.3|1
1736971640000|2025-01-15 20:07:20|44176.5|44156.5|44175.4|44155.4|44177.9|44157.9|44175.4|44155.4|0
1736971660000|2025-01-15 20:07:40|44174.3|44154.3|44172.9|44152.9|44175.4|44155.4|44172.9|44152.9|0
1736971670000|2025-01-15 20:07:50|44175.1|44155.1|44172.9|44152.9|44175.1|44155.1|44172.9|44152.9|5
1736971680000|2025-01-15 20:08:00|44171.8|44151.8|44172.9|44152.9|44172.9|44152.9|44171.8|44151.8|4
1736971700000|2025-01-15 20:08:20|44170.4|44150.4|44172.9|44152.9|44172.9|44152.9|44170.4|44150.4|2
1736971710000|2025-01-15 20:08:30|44170.4|44150.4|44172.9|44152.9|44172.9|44152.9|44170.4|44150.4|1
1736971720000|2025-01-15 20:08:40|44170.4|44150.4|44171.8|44151.8|44171.8|44151.8|44170.4|44150.4|2
1736971740000|2025-01-15 20:09:00|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|0
1736971750000|2025-01-15 20:09:10|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|0
1736971760000|2025-01-15 20:09:20|44166.8|44146.8|44165.4|44145.4|44167.9|44147.9|44165.4|44145.4|2
1736971770000|2025-01-15 20:09:30|44167.9|44147.9|44165.4|44145.4|44167.9|44147.9|44165.4|44145.4|0
1736971790000|2025-01-15 20:09:50|||||||||2
1736971800000|2025-01-15 20:10:00|||||||||1
1736971810000|2025-01-15 20:10:10|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44165.4|44145.4|0
1736971820000|2025-01-15 20:10:20|44169.3|44149.3|44170.4|44150.4|44170.4|44150.4|44169.3|44149.3|5
1736971860000|2025-01-15 20:11:00|||||||||1
1736971880000|2025-01-15 20:11:20|||||||||2
1736971890000|2025-01-15 20:11:30|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1736971900000|2025-01-15 20:11:40|44172.9|44152.9|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|2
1736971910000|2025-01-15 20:11:50|44171.5|44151.5|44172.9|44152.9|44172.9|44152.9|44171.5|44151.5|0
1736971920000|2025-01-15 20:12:00|44171.8|44151.8|44170.4|44150.4|44171.8|44151.8|44170.4|44150.4|4
1736971930000|2025-01-15 20:12:10|44169.3|44149.3|44167.9|44147.9|44169.3|44149.3|44167.9|44147.9|0
1736971940000|2025-01-15 20:12:20|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44169|44149|2
1736971950000|2025-01-15 20:12:30|44172.9|44152.9|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|0
1736971960000|2025-01-15 20:12:40|44169.3|44149.3|44167.9|44147.9|44169.3|44149.3|44167.9|44147.9|2
1736971970000|2025-01-15 20:12:50|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|1
1736971980000|2025-01-15 20:13:00|||||||||1
1736971990000|2025-01-15 20:13:10|||||||||1
1736972000000|2025-01-15 20:13:20|44171.5|44151.5|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|3
1736972020000|2025-01-15 20:13:40|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|0
1736972030000|2025-01-15 20:13:50|||||||||3
1736972040000|2025-01-15 20:14:00|44166.8|44146.8|44166.8|44146.8|44167.9|44147.9|44166.8|44146.8|0
1736972050000|2025-01-15 20:14:10|44167.9|44147.9|44166.8|44146.8|44167.9|44147.9|44166.8|44146.8|0
1736972060000|2025-01-15 20:14:20|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|0
1736972070000|2025-01-15 20:14:30|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|44165.4|44145.4|1
1736972080000|2025-01-15 20:14:40|||||||||1
1736972120000|2025-01-15 20:15:20|||||||||1
1736972130000|2025-01-15 20:15:30|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|2
1736972140000|2025-01-15 20:15:40|44169|44149|44165.4|44145.4|44169|44149|44165.4|44145.4|1
1736972150000|2025-01-15 20:15:50|44166.5|44146.5|44166.8|44146.8|44167.9|44147.9|44166.5|44146.5|27
1736972160000|2025-01-15 20:16:00|44164.3|44144.3|44160.7|44140.7|44164.3|44144.3|44160.7|44140.7|11
1736972170000|2025-01-15 20:16:10|||||||||4
1736972180000|2025-01-15 20:16:20|44159.5|44139.5|44158.2|44138.2|44159.5|44139.5|44158.2|44138.2|0
1736972190000|2025-01-15 20:16:30|44159.3|44139.3|44158.2|44138.2|44159.5|44139.5|44158.2|44138.2|7
1736972200000|2025-01-15 20:16:40|44157|44137|44155.7|44135.7|44157|44137|44155.7|44135.7|1
1736972220000|2025-01-15 20:17:00|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|3
1736972240000|2025-01-15 20:17:20|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|44155.7|44135.7|3
1736972280000|2025-01-15 20:18:00|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|2
1736972300000|2025-01-15 20:18:20|44152|44132|44155.7|44135.7|44155.7|44135.7|44152|44132|8
1736972310000|2025-01-15 20:18:30|||||||||1
1736972320000|2025-01-15 20:18:40|44158.2|44138.2|44160.7|44140.7|44160.7|44140.7|44156.8|44136.8|13
1736972330000|2025-01-15 20:18:50|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|1
1736972350000|2025-01-15 20:19:10|44157|44137|44155.7|44135.7|44157|44137|44155.7|44135.7|0
1736972360000|2025-01-15 20:19:20|44157|44137|44158.2|44138.2|44158.2|44138.2|44157|44137|2
1736972370000|2025-01-15 20:19:30|44157|44137|44155.7|44135.7|44158.2|44138.2|44155.7|44135.7|2
1736972400000|2025-01-15 20:20:00|||||||||2
1736972430000|2025-01-15 20:20:30|||||||||1
1736972460000|2025-01-15 20:21:00|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|3
1736972510000|2025-01-15 20:21:50|44159.3|44139.3|44161.8|44141.8|44161.8|44141.8|44159.3|44139.3|9
1736972520000|2025-01-15 20:22:00|44160.4|44140.4|44159.3|44139.3|44160.4|44140.4|44159.3|44139.3|0
1736972540000|2025-01-15 20:22:20|44160.7|44140.7|44164.3|44144.3|44164.3|44144.3|44160.7|44140.7|24
1736972550000|2025-01-15 20:22:30|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|26
1736972600000|2025-01-15 20:23:20|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|44175.4|44155.4|5
1736972620000|2025-01-15 20:23:40|||||||||2
1736972670000|2025-01-15 20:24:30|||||||||1
1736972680000|2025-01-15 20:24:40|44174.3|44154.3|44172.9|44152.9|44174.3|44154.3|44172.9|44152.9|13
1736972710000|2025-01-15 20:25:10|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|5
1736972740000|2025-01-15 20:25:40|44172.9|44152.9|44170.4|44150.4|44172.9|44152.9|44170.4|44150.4|29
1736972760000|2025-01-15 20:26:00|||||||||1
1736972780000|2025-01-15 20:26:20|44172.9|44152.9|44171.8|44151.8|44172.9|44152.9|44171.8|44151.8|3
1736972790000|2025-01-15 20:26:30|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|0
1736972820000|2025-01-15 20:27:00|||||||||1
1736972830000|2025-01-15 20:27:10|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|0
1736972840000|2025-01-15 20:27:20|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|0
1736972850000|2025-01-15 20:27:30|||||||||7
1736972860000|2025-01-15 20:27:40|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|2
1736972880000|2025-01-15 20:28:00|||||||||4
1736972940000|2025-01-15 20:29:00|||||||||2
1736972950000|2025-01-15 20:29:10|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|1
1736972970000|2025-01-15 20:29:30|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|1
1736973000000|2025-01-15 20:30:00|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44159.3|44139.3|7
1736973010000|2025-01-15 20:30:10|44164.3|44144.3|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|5
1736973020000|2025-01-15 20:30:20|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|1
1736973030000|2025-01-15 20:30:30|44166.8|44146.8|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|1
1736973040000|2025-01-15 20:30:40|44166.8|44146.8|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|0
1736973050000|2025-01-15 20:30:50|44166.8|44146.8|44173.2|44153.2|44173.2|44153.2|44166.8|44146.8|9
1736973060000|2025-01-15 20:31:00|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|44170.7|44150.7|6
1736973080000|2025-01-15 20:31:20|44171.8|44151.8|44173.2|44153.2|44173.2|44153.2|44171.8|44151.8|0
1736973100000|2025-01-15 20:31:40|44172.1|44152.1|44173.2|44153.2|44173.2|44153.2|44171.8|44151.8|1
1736973120000|2025-01-15 20:32:00|||||||||1
1736973130000|2025-01-15 20:32:10|||||||||2
1736973140000|2025-01-15 20:32:20|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|3
1736973150000|2025-01-15 20:32:30|||||||||1
1736973170000|2025-01-15 20:32:50|44174.6|44154.6|44173.2|44153.2|44174.6|44154.6|44173.2|44153.2|2
1736973180000|2025-01-15 20:33:00|44174.3|44154.3|44175.7|44155.7|44175.7|44155.7|44174.3|44154.3|2
1736973190000|2025-01-15 20:33:10|44177.1|44157.1|44178.2|44158.2|44178.2|44158.2|44177.1|44157.1|3
1736973230000|2025-01-15 20:33:50|||||||||2
1736973240000|2025-01-15 20:34:00|||||||||11
1736973250000|2025-01-15 20:34:10|44176|44156|44173.5|44153.5|44177.1|44157.1|44173.5|44153.5|3
1736973260000|2025-01-15 20:34:20|44172.1|44152.1|44175.7|44155.7|44175.7|44155.7|44172.1|44152.1|6
1736973270000|2025-01-15 20:34:30|44174.3|44154.3|44170.7|44150.7|44174.3|44154.3|44170.7|44150.7|3
1736973290000|2025-01-15 20:34:50|||||||||5
1736973380000|2025-01-15 20:36:20|||||||||1
1736973390000|2025-01-15 20:36:30|||||||||8
1736973420000|2025-01-15 20:37:00|||||||||1
1736973440000|2025-01-15 20:37:20|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|2
1736973450000|2025-01-15 20:37:30|44174.3|44154.3|44173.2|44153.2|44174.3|44154.3|44173.2|44153.2|1
1736973470000|2025-01-15 20:37:50|44175.7|44155.7|44173.2|44153.2|44175.7|44155.7|44173.2|44153.2|0
1736973480000|2025-01-15 20:38:00|44174.3|44154.3|44173.2|44153.2|44175.7|44155.7|44173.2|44153.2|1
1736973490000|2025-01-15 20:38:10|44174.3|44154.3|44175.7|44155.7|44175.7|44155.7|44174.3|44154.3|0
1736973520000|2025-01-15 20:38:40|44173.2|44153.2|44174.6|44154.6|44175.7|44155.7|44173.2|44153.2|4
1736973530000|2025-01-15 20:38:50|44172.1|44152.1|44173.2|44153.2|44173.2|44153.2|44172.1|44152.1|1
1736973540000|2025-01-15 20:39:00|||||||||2
1736973580000|2025-01-15 20:39:40|44175.7|44155.7|44180.7|44160.7|44180.7|44160.7|44175.7|44155.7|1
1736973620000|2025-01-15 20:40:20|44181.8|44161.8|44180.7|44160.7|44183.2|44163.2|44180.7|44160.7|2
1736973640000|2025-01-15 20:40:40|||||||||1
1736973660000|2025-01-15 20:41:00|||||||||1
1736973670000|2025-01-15 20:41:10|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|1
1736973700000|2025-01-15 20:41:40|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|0
1736973710000|2025-01-15 20:41:50|44177.1|44157.1|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|2
1736973720000|2025-01-15 20:42:00|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|0
1736973730000|2025-01-15 20:42:10|||||||||1
1736973750000|2025-01-15 20:42:30|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|3
1736973760000|2025-01-15 20:42:40|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|0
1736973770000|2025-01-15 20:42:50|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|2
1736973780000|2025-01-15 20:43:00|||||||||2
1736973790000|2025-01-15 20:43:10|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|0
1736973810000|2025-01-15 20:43:30|44179.6|44159.6|44178.2|44158.2|44179.6|44159.6|44178.2|44158.2|1
1736973820000|2025-01-15 20:43:40|44180.7|44160.7|44178.2|44158.2|44180.7|44160.7|44178.2|44158.2|0
1736973840000|2025-01-15 20:44:00|||||||||1
1736973850000|2025-01-15 20:44:10|44179.3|44159.3|44180.7|44160.7|44180.7|44160.7|44179.3|44159.3|2
1736973860000|2025-01-15 20:44:20|||||||||1
1736973870000|2025-01-15 20:44:30|44181.8|44161.8|44183.2|44163.2|44183.2|44163.2|44181.8|44161.8|0
1736973890000|2025-01-15 20:44:50|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|6
1736973900000|2025-01-15 20:45:00|44185.4|44165.4|44184.3|44164.3|44185.4|44165.4|44184.3|44164.3|2
1736973910000|2025-01-15 20:45:10|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|44185.4|44165.4|0
1736973940000|2025-01-15 20:45:40|44184.3|44164.3|44185.4|44165.4|44185.4|44165.4|44184.3|44164.3|3
1736973950000|2025-01-15 20:45:50|44186.8|44166.8|44188.2|44168.2|44188.2|44168.2|44186.8|44166.8|1
1736973960000|2025-01-15 20:46:00|44189.6|44169.6|44195.7|44175.7|44195.7|44175.7|44189.6|44169.6|2
1736973970000|2025-01-15 20:46:10|||||||||1
1736973980000|2025-01-15 20:46:20|44196.8|44176.8|44195.7|44175.7|44196.8|44176.8|44195.7|44175.7|2
1736973990000|2025-01-15 20:46:30|44196.8|44176.8|44195.7|44175.7|44198.2|44178.2|44195.7|44175.7|1
1736974010000|2025-01-15 20:46:50|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|44198.2|44178.2|2
1736974020000|2025-01-15 20:47:00|44199.3|44179.3|44198.2|44178.2|44200.7|44180.7|44198.2|44178.2|2
1736974030000|2025-01-15 20:47:10|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|44197.1|44177.1|0
1736974040000|2025-01-15 20:47:20|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|1
1736974050000|2025-01-15 20:47:30|44193.2|44173.2|44188.2|44168.2|44193.2|44173.2|44188.2|44168.2|10
1736974080000|2025-01-15 20:48:00|44185.7|44165.7|44188.2|44168.2|44188.2|44168.2|44185.7|44165.7|3
1736974100000|2025-01-15 20:48:20|44187.1|44167.1|44185.7|44165.7|44187.1|44167.1|44185.7|44165.7|0
1736974120000|2025-01-15 20:48:40|44184.6|44164.6|44188.2|44168.2|44188.2|44168.2|44183.2|44163.2|5
1736974130000|2025-01-15 20:48:50|||||||||3
1736974140000|2025-01-15 20:49:00|44187.1|44167.1|44185.7|44165.7|44187.1|44167.1|44185.7|44165.7|3
1736974150000|2025-01-15 20:49:10|||||||||1
1736974160000|2025-01-15 20:49:20|||||||||10
1736974170000|2025-01-15 20:49:30|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|1
1736974180000|2025-01-15 20:49:40|44185.7|44165.7|44188.2|44168.2|44188.2|44168.2|44183.2|44163.2|1
1736974200000|2025-01-15 20:50:00|44187.1|44167.1|44181|44161|44187.1|44167.1|44181|44161|11
1736974210000|2025-01-15 20:50:10|44182.1|44162.1|44181|44161|44182.1|44162.1|44181|44161|2
1736974220000|2025-01-15 20:50:20|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|58
1736974230000|2025-01-15 20:50:30|||||||||5
1736974240000|2025-01-15 20:50:40|||||||||2
1736974260000|2025-01-15 20:51:00|||||||||1
1736974280000|2025-01-15 20:51:20|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|3
1736974290000|2025-01-15 20:51:30|44176.3|44156.3|44176.3|44156.3|44176.3|44156.3|44176.3|44156.3|0
1736974300000|2025-01-15 20:51:40|44176|44156|44177.4|44157.4|44177.4|44157.4|44176|44156|3
1736974310000|2025-01-15 20:51:50|44177.1|44157.1|44174.6|44154.6|44177.1|44157.1|44174.6|44154.6|3
1736974320000|2025-01-15 20:52:00|||||||||1
1736974330000|2025-01-15 20:52:10|44175.7|44155.7|44174.6|44154.6|44177.1|44157.1|44174.6|44154.6|2
1736974340000|2025-01-15 20:52:20|44175.7|44155.7|44177.1|44157.1|44177.1|44157.1|44175.7|44155.7|3
1736974350000|2025-01-15 20:52:30|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|2
1736974360000|2025-01-15 20:52:40|44180.7|44160.7|44180.7|44160.7|44182.1|44162.1|44179.6|44159.6|0
1736974370000|2025-01-15 20:52:50|44179.6|44159.6|44179.6|44159.6|44182.1|44162.1|44179.6|44159.6|11
1736974380000|2025-01-15 20:53:00|44180.7|44160.7|44181|44161|44182.1|44162.1|44179.6|44159.6|1
1736974390000|2025-01-15 20:53:10|44179.6|44159.6|44182.1|44162.1|44182.1|44162.1|44179.6|44159.6|0
1736974400000|2025-01-15 20:53:20|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|44179.6|44159.6|0
1736974410000|2025-01-15 20:53:30|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|44177.1|44157.1|2
1736974420000|2025-01-15 20:53:40|44176|44156|44176|44156|44176|44156|44176|44156|3
1736974440000|2025-01-15 20:54:00|44174.6|44154.6|44172.1|44152.1|44174.6|44154.6|44172.1|44152.1|2
1736974450000|2025-01-15 20:54:10|||||||||5
1736974460000|2025-01-15 20:54:20|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|44168.8|44148.8|31
1736974470000|2025-01-15 20:54:30|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|44164.9|44144.9|4
1736974490000|2025-01-15 20:54:50|44162.1|44142.1|44157.1|44137.1|44162.1|44142.1|44157.1|44137.1|3
1736974500000|2025-01-15 20:55:00|44158.2|44138.2|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|2
1736974510000|2025-01-15 20:55:10|44158.5|44138.5|44159.6|44139.6|44162.1|44142.1|44158.5|44138.5|2
1736974520000|2025-01-15 20:55:20|44157.1|44137.1|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|0
1736974540000|2025-01-15 20:55:40|44159.6|44139.6|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|2
1736974550000|2025-01-15 20:55:50|44158.2|44138.2|44157.1|44137.1|44159.6|44139.6|44157.1|44137.1|0
1736974560000|2025-01-15 20:56:00|44158.2|44138.2|44162.1|44142.1|44162.1|44142.1|44157.1|44137.1|3
1736974570000|2025-01-15 20:56:10|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|44157.1|44137.1|3
1736974590000|2025-01-15 20:56:30|44158.2|44138.2|44162.1|44142.1|44162.1|44142.1|44158.2|44138.2|4
1736974600000|2025-01-15 20:56:40|44163.2|44143.2|44162.1|44142.1|44164.6|44144.6|44162.1|44142.1|1
1736974640000|2025-01-15 20:57:20|||||||||6
1736974660000|2025-01-15 20:57:40|||||||||1
1736974670000|2025-01-15 20:57:50|||||||||1
1736974700000|2025-01-15 20:58:20|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|19
1736974720000|2025-01-15 20:58:40|44166|44146|44167.1|44147.1|44167.1|44147.1|44166|44146|1
1736974750000|2025-01-15 20:59:10|||||||||1
1736974760000|2025-01-15 20:59:20|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|44164.6|44144.6|3
1736974790000|2025-01-15 20:59:50|44163.2|44143.2|44162.1|44142.1|44163.2|44143.2|44162.1|44142.1|8
1736974800000|2025-01-15 21:00:00|||||||||5
1736974810000|2025-01-15 21:00:10|44159.6|44139.6|44161|44141|44161|44141|44159.6|44139.6|1
1736974820000|2025-01-15 21:00:20|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|44159.6|44139.6|0
1736974830000|2025-01-15 21:00:30|44160.7|44140.7|44159.6|44139.6|44162.1|44142.1|44159.6|44139.6|1
1736974840000|2025-01-15 21:00:40|44158.5|44138.5|44159.6|44139.6|44159.6|44139.6|44156|44136|7
1736974850000|2025-01-15 21:00:50|44160.7|44140.7|44162.1|44142.1|44162.1|44142.1|44160.7|44140.7|9
1736974860000|2025-01-15 21:01:00|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|6
1736974880000|2025-01-15 21:01:20|||||||||1
1736974950000|2025-01-15 21:02:30|44160.8|44140.8|44162.1|44142.1|44162.1|44142.1|44160.8|44140.8|36
1736974960000|2025-01-15 21:02:40|44159.6|44139.6|44162.1|44142.1|44162.1|44142.1|44159.6|44139.6|1
1736974990000|2025-01-15 21:03:10|||||||||7
1736975020000|2025-01-15 21:03:40|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|3
1736975050000|2025-01-15 21:04:10|44165.8|44145.8|44168.3|44148.3|44168.3|44148.3|44165.8|44145.8|11
1736975070000|2025-01-15 21:04:30|44165.8|44145.8|44165.8|44145.8|44168.3|44148.3|44165.8|44145.8|2
1736975090000|2025-01-15 21:04:50|44166.9|44146.9|44171.9|44151.9|44171.9|44151.9|44166.9|44146.9|3
1736975100000|2025-01-15 21:05:00|44173|44153|44178.3|44158.3|44178.3|44158.3|44173|44153|26
1736975130000|2025-01-15 21:05:30|||||||||13
1736975150000|2025-01-15 21:05:50|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|44175.8|44155.8|3
1736975170000|2025-01-15 21:06:10|44174.6|44154.6|44175.8|44155.8|44175.8|44155.8|44173.3|44153.3|2
1736975180000|2025-01-15 21:06:20|44174.6|44154.6|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|0
1736975190000|2025-01-15 21:06:30|44174.4|44154.4|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|0
1736975210000|2025-01-15 21:06:50|44175.8|44155.8|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|2
1736975220000|2025-01-15 21:07:00|44175.8|44155.8|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|0
1736975230000|2025-01-15 21:07:10|44174.6|44154.6|44174.6|44154.6|44175.8|44155.8|44173.3|44153.3|11
1736975250000|2025-01-15 21:07:30|||||||||1
1736975260000|2025-01-15 21:07:40|44172.4|44152.4|44169.6|44149.6|44172.4|44152.4|44169.6|44149.6|93
1736975270000|2025-01-15 21:07:50|44167.1|44147.1|44164.6|44144.6|44167.1|44147.1|44164.6|44144.6|0
1736975280000|2025-01-15 21:08:00|||||||||1
1736975290000|2025-01-15 21:08:10|44165.8|44145.8|44162.1|44142.1|44167.1|44147.1|44162.1|44142.1|31
1736975370000|2025-01-15 21:09:30|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1736975390000|2025-01-15 21:09:50|44163.5|44143.5|44164.7|44144.7|44164.7|44144.7|44163.5|44143.5|2
1736975410000|2025-01-15 21:10:10|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|1
1736975440000|2025-01-15 21:10:40|||||||||5
1736975460000|2025-01-15 21:11:00|||||||||1
1736975490000|2025-01-15 21:11:30|||||||||1
1736975500000|2025-01-15 21:11:40|||||||||2
1736975530000|2025-01-15 21:12:10|||||||||6
1736975550000|2025-01-15 21:12:30|||||||||2
1736975600000|2025-01-15 21:13:20|||||||||2
1736975650000|2025-01-15 21:14:10|||||||||1
1736975670000|2025-01-15 21:14:30|||||||||1
1736975700000|2025-01-15 21:15:00|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|2
1736975710000|2025-01-15 21:15:10|||||||||2
1736975770000|2025-01-15 21:16:10|||||||||7
1736975780000|2025-01-15 21:16:20|44154.4|44134.4|44152.2|44132.2|44154.4|44134.4|44152.2|44132.2|18
1736975790000|2025-01-15 21:16:30|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|0
1736975810000|2025-01-15 21:16:50|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|1
1736975820000|2025-01-15 21:17:00|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|0
1736975830000|2025-01-15 21:17:10|44141.1|44121.1|44143.3|44123.3|44143.3|44123.3|44141.1|44121.1|10
1736975840000|2025-01-15 21:17:20|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|10
1736975890000|2025-01-15 21:18:10|||||||||2
1736975920000|2025-01-15 21:18:40|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1736975950000|2025-01-15 21:19:10|||||||||1
1736975960000|2025-01-15 21:19:20|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1736975970000|2025-01-15 21:19:30|||||||||1
1736976010000|2025-01-15 21:20:10|44140.8|44120.8|44137.2|44117.2|44140.8|44120.8|44137.2|44117.2|14
1736976020000|2025-01-15 21:20:20|||||||||7
1736976040000|2025-01-15 21:20:40|||||||||1
1736976050000|2025-01-15 21:20:50|44135.8|44115.8|44135.8|44115.8|44137.2|44117.2|44135.8|44115.8|1
1736976080000|2025-01-15 21:21:20|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|0
1736976090000|2025-01-15 21:21:30|44135.8|44115.8|44136.9|44116.9|44136.9|44116.9|44135.8|44115.8|2
1736976100000|2025-01-15 21:21:40|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|0
1736976150000|2025-01-15 21:22:30|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|3
1736976160000|2025-01-15 21:22:40|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|0
1736976180000|2025-01-15 21:23:00|44133.3|44113.3|44134.4|44114.4|44134.4|44114.4|44133.3|44113.3|6
1736976190000|2025-01-15 21:23:10|44135.8|44115.8|44133.3|44113.3|44135.8|44115.8|44133.3|44113.3|2
1736976200000|2025-01-15 21:23:20|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|0
1736976210000|2025-01-15 21:23:30|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|44133.3|44113.3|6
1736976220000|2025-01-15 21:23:40|||||||||1
1736976230000|2025-01-15 21:23:50|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|0
1736976250000|2025-01-15 21:24:10|||||||||1
1736976270000|2025-01-15 21:24:30|||||||||4
1736976290000|2025-01-15 21:24:50|44131.1|44111.1|44132.2|44112.2|44132.2|44112.2|44131.1|44111.1|1
1736976300000|2025-01-15 21:25:00|44129.7|44109.7|44129.7|44109.7|44129.7|44109.7|44129.7|44109.7|0
1736976310000|2025-01-15 21:25:10|44128.6|44108.6|44127.2|44107.2|44128.6|44108.6|44127.2|44107.2|2
1736976340000|2025-01-15 21:25:40|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|0
1736976360000|2025-01-15 21:26:00|44122.2|44102.2|44119.7|44099.7|44122.2|44102.2|44119.7|44099.7|0
1736976370000|2025-01-15 21:26:10|44117.2|44097.2|44116.1|44096.1|44117.2|44097.2|44116.1|44096.1|13
1736976380000|2025-01-15 21:26:20|44112.2|44092.2|44111.1|44091.1|44112.2|44092.2|44111.1|44091.1|12
1736976390000|2025-01-15 21:26:30|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|4
1736976410000|2025-01-15 21:26:50|44110.8|44090.8|44109.7|44089.7|44110.8|44090.8|44109.7|44089.7|2
1736976420000|2025-01-15 21:27:00|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|44108.6|44088.6|3
1736976430000|2025-01-15 21:27:10|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|2
1736976460000|2025-01-15 21:27:40|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|44106.1|44086.1|2
1736976470000|2025-01-15 21:27:50|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|1
1736976490000|2025-01-15 21:28:10|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|0
1736976520000|2025-01-15 21:28:40|44103.6|44083.6|44104.7|44084.7|44104.7|44084.7|44103.6|44083.6|1
1736976540000|2025-01-15 21:29:00|44103.6|44083.6|44104.7|44084.7|44104.7|44084.7|44103.6|44083.6|0
1736976560000|2025-01-15 21:29:20|44103.6|44083.6|44102.2|44082.2|44103.6|44083.6|44102.2|44082.2|5
1736976580000|2025-01-15 21:29:40|44099.7|44079.7|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|1
1736976590000|2025-01-15 21:29:50|44102.2|44082.2|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|0
1736976600000|2025-01-15 21:30:00|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|3
1736976630000|2025-01-15 21:30:30|||||||||2
1736976640000|2025-01-15 21:30:40|||||||||1
1736976670000|2025-01-15 21:31:10|||||||||3
1736976700000|2025-01-15 21:31:40|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|4
1736976710000|2025-01-15 21:31:50|||||||||1
1736976750000|2025-01-15 21:32:30|||||||||1
1736976760000|2025-01-15 21:32:40|||||||||1
1736976780000|2025-01-15 21:33:00|||||||||1
1736976800000|2025-01-15 21:33:20|44097.2|44077.2|44093.6|44073.6|44097.2|44077.2|44093.6|44073.6|19
1736976820000|2025-01-15 21:33:40|44087.2|44067.2|44080.8|44060.8|44087.2|44067.2|44080.8|44060.8|22
1736976830000|2025-01-15 21:33:50|44079.7|44059.7|44078.3|44058.3|44079.7|44059.7|44078.3|44058.3|15
1736976840000|2025-01-15 21:34:00|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|2
1736976850000|2025-01-15 21:34:10|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|44076.1|44056.1|0
1736976860000|2025-01-15 21:34:20|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|44077.2|44057.2|3
1736976870000|2025-01-15 21:34:30|||||||||2
1736976880000|2025-01-15 21:34:40|||||||||2
1736976890000|2025-01-15 21:34:50|||||||||1
1736976900000|2025-01-15 21:35:00|44075.8|44055.8|44069.4|44049.4|44075.8|44055.8|44069.4|44049.4|3
1736976940000|2025-01-15 21:35:40|44068|44048|44066.9|44046.9|44068|44048|44066.9|44046.9|2
1736976950000|2025-01-15 21:35:50|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|1
1736976960000|2025-01-15 21:36:00|||||||||1
1736976970000|2025-01-15 21:36:10|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|44070.8|44050.8|1
1736976990000|2025-01-15 21:36:30|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|6
1736977000000|2025-01-15 21:36:40|44068.3|44048.3|44065.8|44045.8|44068.3|44048.3|44065.8|44045.8|13
1736977010000|2025-01-15 21:36:50|44063.3|44043.3|44063.3|44043.3|44063.3|44043.3|44058.3|44038.3|14
1736977020000|2025-01-15 21:37:00|||||||||6
1736977040000|2025-01-15 21:37:20|||||||||1
1736977050000|2025-01-15 21:37:30|||||||||2
1736977060000|2025-01-15 21:37:40|||||||||2
1736977080000|2025-01-15 21:38:00|44064.4|44044.4|44068.3|44048.3|44068.3|44048.3|44064.4|44044.4|5
1736977100000|2025-01-15 21:38:20|44066.9|44046.9|44065.8|44045.8|44066.9|44046.9|44065.8|44045.8|2
1736977110000|2025-01-15 21:38:30|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|2
1736977120000|2025-01-15 21:38:40|44068.3|44048.3|44070.8|44050.8|44070.8|44050.8|44068.3|44048.3|0
1736977140000|2025-01-15 21:39:00|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|16
1736977160000|2025-01-15 21:39:20|||||||||1
1736977190000|2025-01-15 21:39:50|44076.9|44056.9|44078.3|44058.3|44078.3|44058.3|44076.9|44056.9|1
1736977200000|2025-01-15 21:40:00|44075.8|44055.8|44075.8|44055.8|44078.3|44058.3|44075.8|44055.8|0
1736977210000|2025-01-15 21:40:10|44073.3|44053.3|44073.3|44053.3|44075.8|44055.8|44073.3|44053.3|1
1736977220000|2025-01-15 21:40:20|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|1
1736977240000|2025-01-15 21:40:40|44077.2|44057.2|44078.3|44058.3|44078.3|44058.3|44077.2|44057.2|1
1736977260000|2025-01-15 21:41:00|44079.7|44059.7|44083.3|44063.3|44083.3|44063.3|44079.7|44059.7|4
1736977270000|2025-01-15 21:41:10|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|1
1736977280000|2025-01-15 21:41:20|44083.3|44063.3|44086.9|44066.9|44086.9|44066.9|44083.3|44063.3|1
1736977290000|2025-01-15 21:41:30|44089.4|44069.4|44091.9|44071.9|44091.9|44071.9|44089.4|44069.4|5
1736977300000|2025-01-15 21:41:40|44093.1|44073.1|44094.4|44074.4|44094.4|44074.4|44093.1|44073.1|0
1736977310000|2025-01-15 21:41:50|44095.8|44075.8|44095.8|44075.8|44096.9|44076.9|44095.8|44075.8|2
1736977320000|2025-01-15 21:42:00|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1736977330000|2025-01-15 21:42:10|||||||||1
1736977340000|2025-01-15 21:42:20|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|5
1736977370000|2025-01-15 21:42:50|44099.7|44079.7|44098.3|44078.3|44099.7|44079.7|44098.3|44078.3|0
1736977410000|2025-01-15 21:43:30|||||||||1
1736977470000|2025-01-15 21:44:30|44099.5|44079.5|44098.3|44078.3|44099.5|44079.5|44098.3|44078.3|3
1736977500000|2025-01-15 21:45:00|44097|44077|44095.8|44075.8|44097|44077|44095.8|44075.8|3
1736977510000|2025-01-15 21:45:10|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1736977560000|2025-01-15 21:46:00|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|44099.5|44079.5|3
1736977570000|2025-01-15 21:46:10|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|44104.5|44084.5|3
1736977590000|2025-01-15 21:46:30|44107|44087|44103.3|44083.3|44107|44087|44103.3|44083.3|2
1736977640000|2025-01-15 21:47:20|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|1
1736977730000|2025-01-15 21:48:50|||||||||1
1736977790000|2025-01-15 21:49:50|44108.3|44088.3|44110.8|44090.8|44110.8|44090.8|44108.3|44088.3|3
1736977800000|2025-01-15 21:50:00|44112|44092|44113.3|44093.3|44113.3|44093.3|44112|44092|10
1736977810000|2025-01-15 21:50:10|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|44110.8|44090.8|3
1736977820000|2025-01-15 21:50:20|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|1
1736977850000|2025-01-15 21:50:50|44112|44092|44113.3|44093.3|44113.3|44093.3|44110.8|44090.8|3
1736977860000|2025-01-15 21:51:00|||||||||1
1736977870000|2025-01-15 21:51:10|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|0
1736977880000|2025-01-15 21:51:20|||||||||1
1736977910000|2025-01-15 21:51:50|44115.9|44095.9|44115.9|44095.9|44115.9|44095.9|44115.9|44095.9|6
1736977920000|2025-01-15 21:52:00|44118.4|44098.4|44120.9|44100.9|44120.9|44100.9|44118.4|44098.4|1
1736977940000|2025-01-15 21:52:20|44124.5|44104.5|44125.9|44105.9|44125.9|44105.9|44124.5|44104.5|0
1736977950000|2025-01-15 21:52:30|||||||||5
1736977960000|2025-01-15 21:52:40|44128.1|44108.1|44138.4|44118.4|44138.4|44118.4|44128.1|44108.1|6
1736977980000|2025-01-15 21:53:00|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|1
1736978000000|2025-01-15 21:53:20|||||||||9
1736978010000|2025-01-15 21:53:30|||||||||1
1736978040000|2025-01-15 21:54:00|44142.2|44122.2|44140.9|44120.9|44142.2|44122.2|44139.5|44119.5|9
1736978070000|2025-01-15 21:54:30|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|5
1736978090000|2025-01-15 21:54:50|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|4
1736978100000|2025-01-15 21:55:00|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|44143.4|44123.4|2
1736978130000|2025-01-15 21:55:30|||||||||1
1736978140000|2025-01-15 21:55:40|44140.9|44120.9|44135.9|44115.9|44140.9|44120.9|44135.9|44115.9|4
1736978160000|2025-01-15 21:56:00|44133.4|44113.4|44133.4|44113.4|44135.9|44115.9|44133.4|44113.4|2
1736978170000|2025-01-15 21:56:10|44132|44112|44130.9|44110.9|44132|44112|44130.9|44110.9|0
1736978180000|2025-01-15 21:56:20|44128.4|44108.4|44130.9|44110.9|44130.9|44110.9|44128.4|44108.4|1
1736978190000|2025-01-15 21:56:30|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|44133.4|44113.4|6
1736978200000|2025-01-15 21:56:40|44132.2|44112.2|44130.9|44110.9|44132.2|44112.2|44130.9|44110.9|0
1736978210000|2025-01-15 21:56:50|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|1
1736978220000|2025-01-15 21:57:00|44130.9|44110.9|44133.4|44113.4|44133.4|44113.4|44130.9|44110.9|0
1736978230000|2025-01-15 21:57:10|44130.9|44110.9|44129.7|44109.7|44130.9|44110.9|44128.4|44108.4|1
1736978240000|2025-01-15 21:57:20|44128.4|44108.4|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|1
1736978250000|2025-01-15 21:57:30|44129.5|44109.5|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|0
1736978260000|2025-01-15 21:57:40|44130.9|44110.9|44128.4|44108.4|44130.9|44110.9|44127|44107|1
1736978270000|2025-01-15 21:57:50|44130.9|44110.9|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|0
1736978280000|2025-01-15 21:58:00|||||||||1
1736978290000|2025-01-15 21:58:10|44127|44107|44128.4|44108.4|44128.4|44108.4|44127|44107|2
1736978300000|2025-01-15 21:58:20|44127.3|44107.3|44128.4|44108.4|44128.4|44108.4|44127|44107|1
1736978310000|2025-01-15 21:58:30|||||||||1
1736978320000|2025-01-15 21:58:40|44127.3|44107.3|44128.4|44108.4|44128.4|44108.4|44127.3|44107.3|2
1736978330000|2025-01-15 21:58:50|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|3
1736978350000|2025-01-15 21:59:10|44133.4|44113.4|44128.4|44108.4|44133.4|44113.4|44127.3|44107.3|7
1736978360000|2025-01-15 21:59:20|||||||||1
1736978370000|2025-01-15 21:59:30|44129.5|44109.5|44132|44112|44132|44112|44129.5|44109.5|2
1736978380000|2025-01-15 21:59:40|44133.4|44113.4|44135.9|44115.9|44135.9|44115.9|44133.4|44113.4|3
1736978390000|2025-01-15 21:59:50|44135.6|44115.6|44138.4|44118.4|44138.4|44118.4|44135.6|44115.6|5
1736982010000|2025-01-15 23:00:10|44139.6|44119.6|44114.6|44094.6|44139.6|44119.6|44114.6|44094.6|8
1736982020000|2025-01-15 23:00:20|44110.4|44090.4|44099.6|44079.6|44110.4|44090.4|44099.6|44079.6|4
1736982030000|2025-01-15 23:00:30|44096|44076|44094.6|44074.6|44096|44076|44094.6|44074.6|3
1736982040000|2025-01-15 23:00:40|44093.5|44073.5|44089.9|44069.9|44093.5|44073.5|44089.9|44069.9|8
1736982050000|2025-01-15 23:00:50|44084.9|44064.9|44082.4|44062.4|44084.9|44064.9|44082.4|44062.4|12
1736982060000|2025-01-15 23:01:00|44081|44061|44081|44061|44082.4|44062.4|44081|44061|2
1736982070000|2025-01-15 23:01:10|44082.4|44062.4|44077.4|44057.4|44082.4|44062.4|44077.4|44057.4|7
1736982080000|2025-01-15 23:01:20|44075.2|44055.2|44063.8|44043.8|44075.2|44055.2|44063.8|44043.8|12
1736982090000|2025-01-15 23:01:30|||||||||1
1736982100000|2025-01-15 23:01:40|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|12
1736982120000|2025-01-15 23:02:00|44066.3|44046.3|44069.9|44049.9|44069.9|44049.9|44066.3|44046.3|7
1736982130000|2025-01-15 23:02:10|44066.3|44046.3|44066.3|44046.3|44068.8|44048.8|44066.3|44046.3|4
1736982140000|2025-01-15 23:02:20|44067.4|44047.4|44064.9|44044.9|44067.4|44047.4|44064.9|44044.9|1
1736982150000|2025-01-15 23:02:30|||||||||2
1736982170000|2025-01-15 23:02:50|||||||||1
1736982180000|2025-01-15 23:03:00|||||||||3
1736982190000|2025-01-15 23:03:10|44062.4|44042.4|44062.4|44042.4|44062.4|44042.4|44062.4|44042.4|3
1736982210000|2025-01-15 23:03:30|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|44063.8|44043.8|6
1736982220000|2025-01-15 23:03:40|||||||||2
1736982240000|2025-01-15 23:04:00|44064.9|44044.9|44067.4|44047.4|44067.4|44047.4|44064.9|44044.9|2
1736982250000|2025-01-15 23:04:10|||||||||1
1736982260000|2025-01-15 23:04:20|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|44064.9|44044.9|3
1736982270000|2025-01-15 23:04:30|44066.3|44046.3|44062.4|44042.4|44066.3|44046.3|44062.4|44042.4|8
1736982280000|2025-01-15 23:04:40|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|44056.3|44036.3|3
1736982290000|2025-01-15 23:04:50|44057.4|44037.4|44058.8|44038.8|44058.8|44038.8|44057.4|44037.4|5
1736982300000|2025-01-15 23:05:00|44066.3|44046.3|44067.4|44047.4|44067.4|44047.4|44066.3|44046.3|5
1736982310000|2025-01-15 23:05:10|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|0
1736982320000|2025-01-15 23:05:20|44069.9|44049.9|44071.3|44051.3|44071.3|44051.3|44069.9|44049.9|0
1736982400000|2025-01-15 23:06:40|||||||||1
1736982410000|2025-01-15 23:06:50|44072.4|44052.4|44076.3|44056.3|44076.3|44056.3|44072.4|44052.4|0
1736982420000|2025-01-15 23:07:00|||||||||1
1736982440000|2025-01-15 23:07:20|44077.4|44057.4|44078.8|44058.8|44078.8|44058.8|44077.4|44057.4|0
1736982450000|2025-01-15 23:07:30|||||||||1
1736982460000|2025-01-15 23:07:40|44081|44061|44086.3|44066.3|44086.3|44066.3|44081|44061|7
1736982480000|2025-01-15 23:08:00|44088.8|44068.8|44088.8|44068.8|44088.8|44068.8|44088.8|44068.8|2
1736982540000|2025-01-15 23:09:00|44087.7|44067.7|44086.3|44066.3|44087.7|44067.7|44086.3|44066.3|5
1736982550000|2025-01-15 23:09:10|44083.8|44063.8|44075.2|44055.2|44083.8|44063.8|44075.2|44055.2|5
1736982560000|2025-01-15 23:09:20|44076.3|44056.3|44071.3|44051.3|44076.3|44056.3|44071.3|44051.3|6
1736982570000|2025-01-15 23:09:30|44072.4|44052.4|44068.8|44048.8|44072.4|44052.4|44068.8|44048.8|1
1736982580000|2025-01-15 23:09:40|44069.9|44049.9|44071.3|44051.3|44071.3|44051.3|44068.8|44048.8|1
1736982590000|2025-01-15 23:09:50|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44071.3|44051.3|2
1736982620000|2025-01-15 23:10:20|||||||||1
1736982630000|2025-01-15 23:10:30|44072.7|44052.7|44071.3|44051.3|44072.7|44052.7|44071.3|44051.3|0
1736982640000|2025-01-15 23:10:40|44072.4|44052.4|44073.8|44053.8|44073.8|44053.8|44072.4|44052.4|0
1736982660000|2025-01-15 23:11:00|44071.3|44051.3|44073.8|44053.8|44073.8|44053.8|44071.3|44051.3|3
1736982710000|2025-01-15 23:11:50|44071.6|44051.6|44071.3|44051.3|44071.6|44051.6|44071.3|44051.3|3
1736982720000|2025-01-15 23:12:00|44070.2|44050.2|44068.8|44048.8|44070.2|44050.2|44068.8|44048.8|1
1736982730000|2025-01-15 23:12:10|44070.2|44050.2|44072.7|44052.7|44073.8|44053.8|44070.2|44050.2|4
1736982740000|2025-01-15 23:12:20|44072.4|44052.4|44077.4|44057.4|44077.4|44057.4|44072.4|44052.4|6
1736982750000|2025-01-15 23:12:30|44076.3|44056.3|44078.8|44058.8|44078.8|44058.8|44074.9|44054.9|1
1736982770000|2025-01-15 23:12:50|||||||||1
1736982780000|2025-01-15 23:13:00|||||||||5
1736982790000|2025-01-15 23:13:10|44077.7|44057.7|44075.2|44055.2|44078.8|44058.8|44075.2|44055.2|3
1736982800000|2025-01-15 23:13:20|44076.3|44056.3|44076.6|44056.6|44077.7|44057.7|44076.3|44056.3|0
1736982810000|2025-01-15 23:13:30|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|0
1736982820000|2025-01-15 23:13:40|44076.6|44056.6|44077.7|44057.7|44077.7|44057.7|44076.6|44056.6|1
1736982830000|2025-01-15 23:13:50|44076.6|44056.6|44079.9|44059.9|44079.9|44059.9|44076.3|44056.3|8
1736982840000|2025-01-15 23:14:00|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|0
1736982850000|2025-01-15 23:14:10|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|6
1736982860000|2025-01-15 23:14:20|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|0
1736982890000|2025-01-15 23:14:50|44077.4|44057.4|44076.3|44056.3|44077.4|44057.4|44076.3|44056.3|11
1736982900000|2025-01-15 23:15:00|||||||||1
1736982930000|2025-01-15 23:15:30|||||||||4
1736982940000|2025-01-15 23:15:40|||||||||3
1736982950000|2025-01-15 23:15:50|44073.8|44053.8|44076.3|44056.3|44076.3|44056.3|44073.8|44053.8|1
1736982960000|2025-01-15 23:16:00|||||||||3
1736982970000|2025-01-15 23:16:10|44078.8|44058.8|44088.8|44068.8|44088.8|44068.8|44078.8|44058.8|2
1736982980000|2025-01-15 23:16:20|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|44089.9|44069.9|0
1736983030000|2025-01-15 23:17:10|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|6
1736983050000|2025-01-15 23:17:30|44095.2|44075.2|44098.8|44078.8|44098.8|44078.8|44095.2|44075.2|3
1736983140000|2025-01-15 23:19:00|||||||||1
1736983150000|2025-01-15 23:19:10|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|3
1736983160000|2025-01-15 23:19:20|||||||||1
1736983190000|2025-01-15 23:19:50|44091.3|44071.3|44084.9|44064.9|44091.3|44071.3|44084.9|44064.9|9
1736983200000|2025-01-15 23:20:00|44086|44066|44086.3|44066.3|44087.4|44067.4|44086|44066|0
1736983210000|2025-01-15 23:20:10|44082.7|44062.7|44082.7|44062.7|44084.1|44064.1|44082.7|44062.7|2
1736983250000|2025-01-15 23:20:50|44081.3|44061.3|44078.8|44058.8|44081.3|44061.3|44078.8|44058.8|4
1736983260000|2025-01-15 23:21:00|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|6
1736983270000|2025-01-15 23:21:10|44075.2|44055.2|44073.8|44053.8|44075.2|44055.2|44073.8|44053.8|2
1736983280000|2025-01-15 23:21:20|44076.6|44056.6|44078.8|44058.8|44078.8|44058.8|44076.6|44056.6|7
1736983300000|2025-01-15 23:21:40|44079.9|44059.9|44081.3|44061.3|44081.3|44061.3|44079.9|44059.9|1
1736983310000|2025-01-15 23:21:50|44080.2|44060.2|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|0
1736983320000|2025-01-15 23:22:00|44082.4|44062.4|44083.8|44063.8|44083.8|44063.8|44082.4|44062.4|0
1736983350000|2025-01-15 23:22:30|44088.8|44068.8|44093.8|44073.8|44093.8|44073.8|44088.8|44068.8|5
1736983360000|2025-01-15 23:22:40|||||||||4
1736983370000|2025-01-15 23:22:50|||||||||1
1736983400000|2025-01-15 23:23:20|44096.3|44076.3|44093.8|44073.8|44096.3|44076.3|44093.8|44073.8|1
1736983410000|2025-01-15 23:23:30|44091.3|44071.3|44093.8|44073.8|44093.8|44073.8|44091.3|44071.3|2
1736983460000|2025-01-15 23:24:20|44096.3|44076.3|44093.8|44073.8|44096.3|44076.3|44093.8|44073.8|1
1736983470000|2025-01-15 23:24:30|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|44091.3|44071.3|2
1736983480000|2025-01-15 23:24:40|44096.3|44076.3|44091.3|44071.3|44096.3|44076.3|44091.3|44071.3|0
1736983490000|2025-01-15 23:24:50|44092.4|44072.4|44093.8|44073.8|44093.8|44073.8|44092.4|44072.4|7
1736983500000|2025-01-15 23:25:00|44096.3|44076.3|44093.8|44073.8|44096.3|44076.3|44093.8|44073.8|0
1736983510000|2025-01-15 23:25:10|44095.2|44075.2|44096.3|44076.3|44096.3|44076.3|44095.2|44075.2|0
1736983520000|2025-01-15 23:25:20|||||||||1
1736983540000|2025-01-15 23:25:40|44093.8|44073.8|44091.3|44071.3|44093.8|44073.8|44091.3|44071.3|2
1736983560000|2025-01-15 23:26:00|||||||||1
1736983570000|2025-01-15 23:26:10|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|44090.2|44070.2|1
1736983580000|2025-01-15 23:26:20|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|44092.7|44072.7|12
1736983630000|2025-01-15 23:27:10|44098.8|44078.8|44098.8|44078.8|44101.3|44081.3|44098.8|44078.8|3
1736983640000|2025-01-15 23:27:20|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|44095.2|44075.2|2
1736983650000|2025-01-15 23:27:30|44093.8|44073.8|44096.3|44076.3|44096.3|44076.3|44091.3|44071.3|8
1736983680000|2025-01-15 23:28:00|||||||||1
1736983690000|2025-01-15 23:28:10|||||||||1
1736983700000|2025-01-15 23:28:20|||||||||1
1736983710000|2025-01-15 23:28:30|44097.4|44077.4|44098.8|44078.8|44098.8|44078.8|44097.4|44077.4|1
1736983730000|2025-01-15 23:28:50|||||||||7
1736983740000|2025-01-15 23:29:00|||||||||3
1736983790000|2025-01-15 23:29:50|44100.2|44080.2|44101.3|44081.3|44101.3|44081.3|44100.2|44080.2|0
1736983800000|2025-01-15 23:30:00|44102.7|44082.7|44101.3|44081.3|44102.7|44082.7|44101.3|44081.3|2
1736983810000|2025-01-15 23:30:10|44102.4|44082.4|44103.8|44083.8|44103.8|44083.8|44102.4|44082.4|0
1736983820000|2025-01-15 23:30:20|||||||||1
1736983830000|2025-01-15 23:30:30|||||||||1
1736983850000|2025-01-15 23:30:50|||||||||1
1736983860000|2025-01-15 23:31:00|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|1
1736983880000|2025-01-15 23:31:20|||||||||3
1736983900000|2025-01-15 23:31:40|44107.4|44087.4|44108.8|44088.8|44108.8|44088.8|44107.4|44087.4|1
1736983920000|2025-01-15 23:32:00|||||||||3
1736983930000|2025-01-15 23:32:10|||||||||1
1736983950000|2025-01-15 23:32:30|44109.9|44089.9|44110.2|44090.2|44111.3|44091.3|44109.9|44089.9|3
1736983960000|2025-01-15 23:32:40|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|0
1736983980000|2025-01-15 23:33:00|44111.3|44091.3|44113.8|44093.8|44113.8|44093.8|44111.3|44091.3|1
1736983990000|2025-01-15 23:33:10|||||||||3
1736984010000|2025-01-15 23:33:30|44114.9|44094.9|44117.5|44097.5|44117.5|44097.5|44114.9|44094.9|2
1736984020000|2025-01-15 23:33:40|||||||||1
1736984030000|2025-01-15 23:33:50|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|0
1736984040000|2025-01-15 23:34:00|44115|44095|44116.3|44096.3|44116.3|44096.3|44115|44095|1
1736984050000|2025-01-15 23:34:10|||||||||1
1736984080000|2025-01-15 23:34:40|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|1
1736984100000|2025-01-15 23:35:00|44112.7|44092.7|44111.3|44091.3|44112.7|44092.7|44111.3|44091.3|1
1736984110000|2025-01-15 23:35:10|44108.8|44088.8|44108.6|44088.6|44111.3|44091.3|44108.6|44088.6|15
1736984120000|2025-01-15 23:35:20|44107.5|44087.5|44108.6|44088.6|44108.6|44088.6|44107.5|44087.5|0
1736984130000|2025-01-15 23:35:30|44111.1|44091.1|44108.6|44088.6|44111.1|44091.1|44108.6|44088.6|0
1736984140000|2025-01-15 23:35:40|44109.7|44089.7|44111.1|44091.1|44111.1|44091.1|44109.7|44089.7|0
1736984150000|2025-01-15 23:35:50|44109.7|44089.7|44108.6|44088.6|44109.7|44089.7|44108.6|44088.6|0
1736984160000|2025-01-15 23:36:00|44110|44090|44111.1|44091.1|44111.1|44091.1|44110|44090|6
1736984170000|2025-01-15 23:36:10|44114.7|44094.7|44116.1|44096.1|44116.1|44096.1|44114.7|44094.7|3
1736984190000|2025-01-15 23:36:30|||||||||1
1736984220000|2025-01-15 23:37:00|||||||||2
1736984240000|2025-01-15 23:37:20|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|1
1736984290000|2025-01-15 23:38:10|44119.7|44099.7|44121.1|44101.1|44121.1|44101.1|44119.7|44099.7|0
1736984310000|2025-01-15 23:38:30|||||||||2
1736984350000|2025-01-15 23:39:10|44122.5|44102.5|44123.6|44103.6|44123.6|44103.6|44122.5|44102.5|0
1736984370000|2025-01-15 23:39:30|||||||||1
1736984380000|2025-01-15 23:39:40|44126.1|44106.1|44123.6|44103.6|44126.1|44106.1|44123.6|44103.6|0
1736984390000|2025-01-15 23:39:50|44126.1|44106.1|44126.1|44106.1|44126.1|44106.1|44123.6|44103.6|0
1736984430000|2025-01-15 23:40:30|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|1
1736984440000|2025-01-15 23:40:40|44125|44105|44126.1|44106.1|44126.1|44106.1|44123.6|44103.6|2
1736984450000|2025-01-15 23:40:50|44123.3|44103.3|44123.6|44103.6|44123.6|44103.6|44122.5|44102.5|4
1736984490000|2025-01-15 23:41:30|44126.1|44106.1|44123.6|44103.6|44126.1|44106.1|44123.6|44103.6|0
1736984500000|2025-01-15 23:41:40|44122.5|44102.5|44121.1|44101.1|44122.5|44102.5|44121.1|44101.1|0
1736984510000|2025-01-15 23:41:50|44122.5|44102.5|44118.6|44098.6|44122.5|44102.5|44118.6|44098.6|4
1736984520000|2025-01-15 23:42:00|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|0
1736984530000|2025-01-15 23:42:10|44123.6|44103.6|44121.1|44101.1|44123.6|44103.6|44121.1|44101.1|2
1736984550000|2025-01-15 23:42:30|44119.7|44099.7|44117.5|44097.5|44119.7|44099.7|44117.5|44097.5|2
1736984570000|2025-01-15 23:42:50|44118.6|44098.6|44120|44100|44121.1|44101.1|44118.6|44098.6|1
1736984580000|2025-01-15 23:43:00|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|44118.6|44098.6|0
1736984590000|2025-01-15 23:43:10|44120|44100|44121.1|44101.1|44121.1|44101.1|44120|44100|1
1736984610000|2025-01-15 23:43:30|||||||||1
1736984620000|2025-01-15 23:43:40|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1736984640000|2025-01-15 23:44:00|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|0
1736984700000|2025-01-15 23:45:00|44121.1|44101.1|44126.1|44106.1|44126.1|44106.1|44121.1|44101.1|0
1736984710000|2025-01-15 23:45:10|||||||||1
1736984720000|2025-01-15 23:45:20|||||||||1
1736984730000|2025-01-15 23:45:30|44127.2|44107.2|44127.5|44107.5|44127.5|44107.5|44127.2|44107.2|1
1736984740000|2025-01-15 23:45:40|44126.1|44106.1|44126.1|44106.1|44126.1|44106.1|44126.1|44106.1|0
1736984830000|2025-01-15 23:47:10|44127.5|44107.5|44129.7|44109.7|44129.7|44109.7|44127.5|44107.5|2
1736984850000|2025-01-15 23:47:30|||||||||1
1736984880000|2025-01-15 23:48:00|||||||||4
1736984890000|2025-01-15 23:48:10|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|2
1736984900000|2025-01-15 23:48:20|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|0
1736984930000|2025-01-15 23:48:50|44135|44115|44136.1|44116.1|44136.1|44116.1|44135|44115|4
1736984940000|2025-01-15 23:49:00|||||||||1
1736984950000|2025-01-15 23:49:10|||||||||1
1736984980000|2025-01-15 23:49:40|||||||||2
1736985090000|2025-01-15 23:51:30|||||||||11
1736985100000|2025-01-15 23:51:40|44134.7|44114.7|44136.1|44116.1|44136.1|44116.1|44134.7|44114.7|1
1736985220000|2025-01-15 23:53:40|44137.5|44117.5|44138.6|44118.6|44138.6|44118.6|44137.5|44117.5|1
1736985230000|2025-01-15 23:53:50|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|44139.7|44119.7|0
1736985240000|2025-01-15 23:54:00|44137.5|44117.5|44136.1|44116.1|44138.6|44118.6|44136.1|44116.1|4
1736985250000|2025-01-15 23:54:10|44137.2|44117.2|44138.6|44118.6|44138.6|44118.6|44137.2|44117.2|0
1736985260000|2025-01-15 23:54:20|44137.5|44117.5|44138.6|44118.6|44138.6|44118.6|44137.5|44117.5|0
1736985270000|2025-01-15 23:54:30|44137.2|44117.2|44138.6|44118.6|44138.6|44118.6|44136.1|44116.1|0
1736985280000|2025-01-15 23:54:40|44137.5|44117.5|44138.6|44118.6|44138.6|44118.6|44136.1|44116.1|0
1736985290000|2025-01-15 23:54:50|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|0
1736985300000|2025-01-15 23:55:00|||||||||1
1736985310000|2025-01-15 23:55:10|44135|44115|44135|44115|44135|44115|44135|44115|0
1736985330000|2025-01-15 23:55:30|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|0
1736985360000|2025-01-15 23:56:00|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|1
1736985370000|2025-01-15 23:56:10|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|0
1736985380000|2025-01-15 23:56:20|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|0
1736985420000|2025-01-15 23:57:00|||||||||1
1736985430000|2025-01-15 23:57:10|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|44138.6|44118.6|3
1736985480000|2025-01-15 23:58:00|||||||||1
1736985500000|2025-01-15 23:58:20|44141.1|44121.1|44139.7|44119.7|44141.1|44121.1|44138.6|44118.6|1
1736985510000|2025-01-15 23:58:30|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44138.6|44118.6|0
1736985590000|2025-01-15 23:59:50|44138.6|44118.6|44138.6|44118.6|44141.1|44121.1|44138.6|44118.6|5
1736985600000|2025-01-16 00:00:00|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|1
1736985610000|2025-01-16 00:00:10|44142.5|44122.5|44146.1|44126.1|44146.1|44126.1|44142.5|44122.5|2
1736985630000|2025-01-16 00:00:30|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|0
1736985640000|2025-01-16 00:00:40|44146.1|44126.1|44148.6|44128.6|44148.6|44128.6|44146.1|44126.1|1
1736985650000|2025-01-16 00:00:50|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|44146.1|44126.1|0
1736985660000|2025-01-16 00:01:00|44148.6|44128.6|44146.1|44126.1|44148.6|44128.6|44146.1|44126.1|0
1736985670000|2025-01-16 00:01:10|44147.5|44127.5|44148.6|44128.6|44148.6|44128.6|44147.5|44127.5|0
1736985690000|2025-01-16 00:01:30|44147.5|44127.5|44146.1|44126.1|44147.5|44127.5|44146.1|44126.1|0
1736985700000|2025-01-16 00:01:40|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|1
1736985730000|2025-01-16 00:02:10|44147.2|44127.2|44146.1|44126.1|44148.6|44128.6|44146.1|44126.1|0
1736985740000|2025-01-16 00:02:20|44145|44125|44143.6|44123.6|44145|44125|44143.6|44123.6|4
1736985750000|2025-01-16 00:02:30|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|2
1736985820000|2025-01-16 00:03:40|44140|44120|44138.6|44118.6|44140|44120|44138.6|44118.6|0
1736985870000|2025-01-16 00:04:30|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|3
1736985890000|2025-01-16 00:04:50|44135|44115|44136.1|44116.1|44136.1|44116.1|44135|44115|2
1736985920000|2025-01-16 00:05:20|||||||||1
1736985950000|2025-01-16 00:05:50|44137.2|44117.2|44138.6|44118.6|44138.6|44118.6|44137.2|44117.2|0
1736985960000|2025-01-16 00:06:00|||||||||2
1736985970000|2025-01-16 00:06:10|44137.2|44117.2|44136.1|44116.1|44137.2|44117.2|44136.1|44116.1|1
1736985980000|2025-01-16 00:06:20|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|0
1736985990000|2025-01-16 00:06:30|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|3
1736986030000|2025-01-16 00:07:10|44128.9|44108.9|44126.1|44106.1|44128.9|44108.9|44126.1|44106.1|1
1736986040000|2025-01-16 00:07:20|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|44131.1|44111.1|4
1736986070000|2025-01-16 00:07:50|||||||||1
1736986080000|2025-01-16 00:08:00|||||||||1
1736986100000|2025-01-16 00:08:20|44130|44110|44131.1|44111.1|44131.1|44111.1|44130|44110|3
1736986130000|2025-01-16 00:08:50|||||||||1
1736986140000|2025-01-16 00:09:00|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|2
1736986190000|2025-01-16 00:09:50|||||||||3
1736986200000|2025-01-16 00:10:00|44134.7|44114.7|44131.1|44111.1|44134.7|44114.7|44131.1|44111.1|2
1736986300000|2025-01-16 00:11:40|||||||||1
1736986350000|2025-01-16 00:12:30|||||||||2
1736986370000|2025-01-16 00:12:50|44133.6|44113.6|44131.1|44111.1|44133.6|44113.6|44131.1|44111.1|3
1736986400000|2025-01-16 00:13:20|||||||||1
1736986470000|2025-01-16 00:14:30|44130|44110|44131.1|44111.1|44131.1|44111.1|44130|44110|2
1736986490000|2025-01-16 00:14:50|||||||||3
1736986500000|2025-01-16 00:15:00|44132.5|44112.5|44133.6|44113.6|44133.6|44113.6|44132.5|44112.5|3
1736986510000|2025-01-16 00:15:10|44132.5|44112.5|44133.6|44113.6|44135|44115|44132.5|44112.5|1
1736986520000|2025-01-16 00:15:20|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|44136.1|44116.1|0
1736986560000|2025-01-16 00:16:00|44133.6|44113.6|44136.1|44116.1|44136.1|44116.1|44133.6|44113.6|3
1736986580000|2025-01-16 00:16:20|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|0
1736986620000|2025-01-16 00:17:00|44138.7|44118.7|44139.8|44119.8|44139.8|44119.8|44138.7|44118.7|1
1736986630000|2025-01-16 00:17:10|44141.2|44121.2|44138.7|44118.7|44141.2|44121.2|44138.7|44118.7|0
1736986660000|2025-01-16 00:17:40|44139.8|44119.8|44141.2|44121.2|44141.2|44121.2|44139.8|44119.8|0
1736986670000|2025-01-16 00:17:50|44138.7|44118.7|44141.2|44121.2|44141.2|44121.2|44138.7|44118.7|0
1736986680000|2025-01-16 00:18:00|44140|44120|44138.7|44118.7|44140|44120|44138.7|44118.7|0
1736986760000|2025-01-16 00:19:20|||||||||1
1736986770000|2025-01-16 00:19:30|||||||||2
1736986780000|2025-01-16 00:19:40|||||||||1
1736986790000|2025-01-16 00:19:50|||||||||1
1736986810000|2025-01-16 00:20:10|44140|44120|44138.7|44118.7|44141.2|44121.2|44138.7|44118.7|0
1736986830000|2025-01-16 00:20:30|44136.2|44116.2|44136.2|44116.2|44138.7|44118.7|44136.2|44116.2|0
1736986900000|2025-01-16 00:21:40|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|0
1736986920000|2025-01-16 00:22:00|||||||||1
1736986930000|2025-01-16 00:22:10|44132.6|44112.6|44132.6|44112.6|44132.6|44112.6|44132.6|44112.6|0
1736986950000|2025-01-16 00:22:30|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44133.7|44113.7|1
1736986960000|2025-01-16 00:22:40|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44133.7|44113.7|0
1736987000000|2025-01-16 00:23:20|||||||||1
1736987020000|2025-01-16 00:23:40|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|1
1736987080000|2025-01-16 00:24:40|44143.7|44123.7|44146.2|44126.2|44146.2|44126.2|44143.7|44123.7|2
1736987090000|2025-01-16 00:24:50|44143.7|44123.7|44146.2|44126.2|44146.2|44126.2|44143.7|44123.7|0
1736987100000|2025-01-16 00:25:00|44144.8|44124.8|44143.7|44123.7|44144.8|44124.8|44143.7|44123.7|1
1736987110000|2025-01-16 00:25:10|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|44141.2|44121.2|2
1736987120000|2025-01-16 00:25:20|44139.8|44119.8|44138.7|44118.7|44139.8|44119.8|44138.7|44118.7|1
1736987130000|2025-01-16 00:25:30|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|44133.7|44113.7|0
1736987140000|2025-01-16 00:25:40|||||||||2
1736987150000|2025-01-16 00:25:50|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|0
1736987160000|2025-01-16 00:26:00|||||||||1
1736987180000|2025-01-16 00:26:20|||||||||1
1736987190000|2025-01-16 00:26:30|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44133.7|44113.7|1
1736987220000|2025-01-16 00:27:00|44133.4|44113.4|44131.2|44111.2|44133.7|44113.7|44131.2|44111.2|2
1736987240000|2025-01-16 00:27:20|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|15
1736987250000|2025-01-16 00:27:30|||||||||3
1736987270000|2025-01-16 00:27:50|44127|44107|44128.4|44108.4|44128.4|44108.4|44127|44107|2
1736987280000|2025-01-16 00:28:00|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|44129.5|44109.5|4
1736987290000|2025-01-16 00:28:10|44130.9|44110.9|44128.4|44108.4|44130.9|44110.9|44128.4|44108.4|0
1736987330000|2025-01-16 00:28:50|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|44130.9|44110.9|4
1736987340000|2025-01-16 00:29:00|44133.4|44113.4|44130.9|44110.9|44133.4|44113.4|44130.9|44110.9|2
1736987350000|2025-01-16 00:29:10|44129.8|44109.8|44130.9|44110.9|44133.4|44113.4|44128.4|44108.4|1
1736987360000|2025-01-16 00:29:20|44129.8|44109.8|44128.4|44108.4|44129.8|44109.8|44128.4|44108.4|0
1736987370000|2025-01-16 00:29:30|||||||||1
1736987390000|2025-01-16 00:29:50|44129.5|44109.5|44133.4|44113.4|44133.4|44113.4|44129.5|44109.5|3
1736987400000|2025-01-16 00:30:00|44135.6|44115.6|44140.9|44120.9|44153.4|44133.4|44135.6|44115.6|26
1736987410000|2025-01-16 00:30:10|44142.3|44122.3|44143.4|44123.4|44148.4|44128.4|44142.3|44122.3|7
1736987420000|2025-01-16 00:30:20|44138.4|44118.4|44133.4|44113.4|44138.4|44118.4|44128.4|44108.4|5
1736987430000|2025-01-16 00:30:30|44135.9|44115.9|44135.9|44115.9|44138.4|44118.4|44133.4|44113.4|1
1736987440000|2025-01-16 00:30:40|44134.8|44114.8|44133.4|44113.4|44135.9|44115.9|44133.4|44113.4|2
1736987450000|2025-01-16 00:30:50|44135.9|44115.9|44138.4|44118.4|44138.4|44118.4|44135.9|44115.9|1
1736987460000|2025-01-16 00:31:00|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.9|44120.9|5
1736987470000|2025-01-16 00:31:10|44145.9|44125.9|44145.9|44125.9|44148.4|44128.4|44143.4|44123.4|3
1736987480000|2025-01-16 00:31:20|44143.4|44123.4|44145.9|44125.9|44145.9|44125.9|44140.9|44120.9|2
1736987490000|2025-01-16 00:31:30|||||||||1
1736987500000|2025-01-16 00:31:40|44144.8|44124.8|44145.9|44125.9|44149.8|44129.8|44144.8|44124.8|1
1736987510000|2025-01-16 00:31:50|44148.4|44128.4|44153.4|44133.4|44153.4|44133.4|44148.4|44128.4|2
1736987520000|2025-01-16 00:32:00|44155.9|44135.9|44160.9|44140.9|44160.9|44140.9|44155.9|44135.9|2
1736987530000|2025-01-16 00:32:10|44163.4|44143.4|44164.5|44144.5|44165.9|44145.9|44163.4|44143.4|3
1736987540000|2025-01-16 00:32:20|44165.9|44145.9|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|0
1736987550000|2025-01-16 00:32:30|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|4
1736987560000|2025-01-16 00:32:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|0
1736987570000|2025-01-16 00:32:50|44164.8|44144.8|44163.4|44143.4|44165.9|44145.9|44163.4|44143.4|3
1736987580000|2025-01-16 00:33:00|44162.3|44142.3|44162.3|44142.3|44164.5|44144.5|44162.3|44142.3|1
1736987590000|2025-01-16 00:33:10|44163.4|44143.4|44165.9|44145.9|44165.9|44145.9|44163.4|44143.4|3
1736987600000|2025-01-16 00:33:20|||||||||1
1736987610000|2025-01-16 00:33:30|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|0
1736987630000|2025-01-16 00:33:50|44170.9|44150.9|44172.3|44152.3|44173.4|44153.4|44170.9|44150.9|5
1736987640000|2025-01-16 00:34:00|44170.9|44150.9|44175.9|44155.9|44175.9|44155.9|44170.9|44150.9|1
1736987650000|2025-01-16 00:34:10|||||||||3
1736987670000|2025-01-16 00:34:30|44177|44157|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|2
1736987680000|2025-01-16 00:34:40|44180.9|44160.9|44178.4|44158.4|44180.9|44160.9|44178.4|44158.4|2
1736987690000|2025-01-16 00:34:50|44180.9|44160.9|44178.4|44158.4|44180.9|44160.9|44175.9|44155.9|0
1736987700000|2025-01-16 00:35:00|44175.9|44155.9|44170.9|44150.9|44175.9|44155.9|44170.9|44150.9|3
1736987710000|2025-01-16 00:35:10|||||||||9
1736987720000|2025-01-16 00:35:20|44168.4|44148.4|44169.5|44149.5|44172|44152|44168.4|44148.4|2
1736987730000|2025-01-16 00:35:30|44170.9|44150.9|44168.4|44148.4|44170.9|44150.9|44168.4|44148.4|0
1736987740000|2025-01-16 00:35:40|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|8
1736987750000|2025-01-16 00:35:50|44169.5|44149.5|44170.9|44150.9|44172.3|44152.3|44168.4|44148.4|3
1736987760000|2025-01-16 00:36:00|44169.8|44149.8|44170.9|44150.9|44173.4|44153.4|44169.5|44149.5|1
1736987770000|2025-01-16 00:36:10|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|1
1736987780000|2025-01-16 00:36:20|44174.8|44154.8|44178.4|44158.4|44178.4|44158.4|44174.8|44154.8|2
1736987790000|2025-01-16 00:36:30|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|2
1736987800000|2025-01-16 00:36:40|44174.8|44154.8|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|2
1736987810000|2025-01-16 00:36:50|44174.5|44154.5|44170.9|44150.9|44174.5|44154.5|44170.9|44150.9|0
1736987840000|2025-01-16 00:37:20|44172|44152|44170.9|44150.9|44175.9|44155.9|44170.9|44150.9|1
1736987870000|2025-01-16 00:37:50|44169.8|44149.8|44165.9|44145.9|44169.8|44149.8|44165.9|44145.9|5
1736987880000|2025-01-16 00:38:00|44178.4|44158.4|44178.4|44158.4|44180.9|44160.9|44178.4|44158.4|33
1736987890000|2025-01-16 00:38:10|||||||||2
1736987900000|2025-01-16 00:38:20|44175.9|44155.9|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|0
1736987920000|2025-01-16 00:38:40|44177.3|44157.3|44175.9|44155.9|44177.3|44157.3|44175.9|44155.9|2
1736987930000|2025-01-16 00:38:50|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|44173.4|44153.4|0
1736987940000|2025-01-16 00:39:00|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|44172.3|44152.3|1
1736987960000|2025-01-16 00:39:20|44173.4|44153.4|44173.4|44153.4|44175.9|44155.9|44170.9|44150.9|0
1736987980000|2025-01-16 00:39:40|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|0
1736987990000|2025-01-16 00:39:50|44173.4|44153.4|44170.9|44150.9|44173.4|44153.4|44170.9|44150.9|0
1736988000000|2025-01-16 00:40:00|44172.3|44152.3|44175.9|44155.9|44175.9|44155.9|44172.3|44152.3|0
1736988010000|2025-01-16 00:40:10|44177|44157|44178.4|44158.4|44178.4|44158.4|44177|44157|0
1736988020000|2025-01-16 00:40:20|||||||||1
1736988050000|2025-01-16 00:40:50|44177.3|44157.3|44178.4|44158.4|44178.4|44158.4|44177.3|44157.3|1
1736988060000|2025-01-16 00:41:00|44175.9|44155.9|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|0
1736988070000|2025-01-16 00:41:10|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|44175.9|44155.9|1
1736988080000|2025-01-16 00:41:20|44174.8|44154.8|44173.4|44153.4|44174.8|44154.8|44173.4|44153.4|0
1736988090000|2025-01-16 00:41:30|44174.5|44154.5|44175.9|44155.9|44178.4|44158.4|44174.5|44154.5|0
1736988100000|2025-01-16 00:41:40|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|0
1736988130000|2025-01-16 00:42:10|44174.8|44154.8|44175.9|44155.9|44175.9|44155.9|44174.8|44154.8|0
1736988140000|2025-01-16 00:42:20|||||||||1
1736988150000|2025-01-16 00:42:30|44177.3|44157.3|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|0
1736988160000|2025-01-16 00:42:40|||||||||10
1736988240000|2025-01-16 00:44:00|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|2
1736988270000|2025-01-16 00:44:30|44183.4|44163.4|44185.9|44165.9|44185.9|44165.9|44183.4|44163.4|4
1736988290000|2025-01-16 00:44:50|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|44183.4|44163.4|2
1736988300000|2025-01-16 00:45:00|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44183.4|44163.4|1
1736988310000|2025-01-16 00:45:10|44184.5|44164.5|44188.4|44168.4|44188.4|44168.4|44183.4|44163.4|11
1736988340000|2025-01-16 00:45:40|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|0
1736988350000|2025-01-16 00:45:50|44188.4|44168.4|44185.9|44165.9|44188.4|44168.4|44185.9|44165.9|0
1736988360000|2025-01-16 00:46:00|44188.4|44168.4|44188.4|44168.4|44190.9|44170.9|44188.4|44168.4|0
1736988370000|2025-01-16 00:46:10|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|0
1736988390000|2025-01-16 00:46:30|44187|44167|44185.9|44165.9|44187.3|44167.3|44185.9|44165.9|5
1736988400000|2025-01-16 00:46:40|44183.4|44163.4|44185.9|44165.9|44185.9|44165.9|44183.4|44163.4|1
1736988410000|2025-01-16 00:46:50|44188.4|44168.4|44185.9|44165.9|44188.4|44168.4|44185.9|44165.9|3
1736988420000|2025-01-16 00:47:00|||||||||2
1736988430000|2025-01-16 00:47:10|44183.7|44163.7|44178.4|44158.4|44183.7|44163.7|44178.4|44158.4|2
1736988440000|2025-01-16 00:47:20|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|1
1736988450000|2025-01-16 00:47:30|44174.8|44154.8|44175.9|44155.9|44175.9|44155.9|44174.8|44154.8|0
1736988470000|2025-01-16 00:47:50|44173.4|44153.4|44168.4|44148.4|44173.4|44153.4|44168.4|44148.4|9
1736988480000|2025-01-16 00:48:00|44167.3|44147.3|44165.9|44145.9|44167.3|44147.3|44165.9|44145.9|1
1736988490000|2025-01-16 00:48:10|44164.5|44144.5|44158.4|44138.4|44164.5|44144.5|44158.4|44138.4|4
1736988500000|2025-01-16 00:48:20|||||||||1
1736988510000|2025-01-16 00:48:30|||||||||1
1736988520000|2025-01-16 00:48:40|44155.9|44135.9|44153.4|44133.4|44155.9|44135.9|44153.4|44133.4|13
1736988540000|2025-01-16 00:49:00|44148.4|44128.4|44140.9|44120.9|44148.4|44128.4|44140.9|44120.9|17
1736988550000|2025-01-16 00:49:10|44138.4|44118.4|44148.4|44128.4|44148.4|44128.4|44138.4|44118.4|3
1736988560000|2025-01-16 00:49:20|44150.9|44130.9|44148.4|44128.4|44150.9|44130.9|44148.4|44128.4|0
1736988580000|2025-01-16 00:49:40|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44150.9|44130.9|1
1736988590000|2025-01-16 00:49:50|44152.3|44132.3|44150.9|44130.9|44152.3|44132.3|44150.9|44130.9|1
1736988600000|2025-01-16 00:50:00|44148.4|44128.4|44148.4|44128.4|44150.9|44130.9|44148.4|44128.4|0
1736988610000|2025-01-16 00:50:10|44153.4|44133.4|44153.4|44133.4|44153.4|44133.4|44150.9|44130.9|1
1736988660000|2025-01-16 00:51:00|||||||||3
1736988670000|2025-01-16 00:51:10|44154.8|44134.8|44155.9|44135.9|44155.9|44135.9|44153.4|44133.4|0
1736988680000|2025-01-16 00:51:20|44158.4|44138.4|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|1
1736988690000|2025-01-16 00:51:30|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44155.9|44135.9|1
1736988700000|2025-01-16 00:51:40|||||||||3
1736988710000|2025-01-16 00:51:50|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|2
1736988720000|2025-01-16 00:52:00|44159.8|44139.8|44160.9|44140.9|44160.9|44140.9|44158.4|44138.4|3
1736988730000|2025-01-16 00:52:10|44158.4|44138.4|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|2
1736988740000|2025-01-16 00:52:20|44153.4|44133.4|44152.1|44132.1|44153.4|44133.4|44150.9|44130.9|0
1736988750000|2025-01-16 00:52:30|44153.4|44133.4|44150.9|44130.9|44153.4|44133.4|44150.9|44130.9|0
1736988760000|2025-01-16 00:52:40|44153.4|44133.4|44150.9|44130.9|44153.4|44133.4|44150.9|44130.9|1
1736988770000|2025-01-16 00:52:50|44149.8|44129.8|44148.4|44128.4|44150.9|44130.9|44148.4|44128.4|0
1736988780000|2025-01-16 00:53:00|44150.9|44130.9|44153.4|44133.4|44153.4|44133.4|44150.9|44130.9|4
1736988800000|2025-01-16 00:53:20|44150.7|44130.7|44149.6|44129.6|44150.7|44130.7|44149.6|44129.6|5
1736988810000|2025-01-16 00:53:30|44150.9|44130.9|44148.4|44128.4|44150.9|44130.9|44148.4|44128.4|3
1736988820000|2025-01-16 00:53:40|||||||||1
1736988830000|2025-01-16 00:53:50|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|44150.9|44130.9|0
1736988840000|2025-01-16 00:54:00|44153.4|44133.4|44150.9|44130.9|44153.4|44133.4|44148.4|44128.4|0
1736988850000|2025-01-16 00:54:10|44152.3|44132.3|44148.4|44128.4|44153.4|44133.4|44148.4|44128.4|3
1736988860000|2025-01-16 00:54:20|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|2
1736988870000|2025-01-16 00:54:30|44144.8|44124.8|44143.4|44123.4|44144.8|44124.8|44143.4|44123.4|2
1736988880000|2025-01-16 00:54:40|||||||||1
1736988890000|2025-01-16 00:54:50|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44138.4|44118.4|8
1736988900000|2025-01-16 00:55:00|44145.9|44125.9|44143.4|44123.4|44145.9|44125.9|44143.4|44123.4|1
1736988910000|2025-01-16 00:55:10|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|0
1736988930000|2025-01-16 00:55:30|44144.6|44124.6|44148.5|44128.5|44148.5|44128.5|44144.6|44124.6|1
1736988940000|2025-01-16 00:55:40|44146|44126|44148.5|44128.5|44148.5|44128.5|44146|44126|4
1736988950000|2025-01-16 00:55:50|44146|44126|44151|44131|44151|44131|44143.5|44123.5|2
1736988960000|2025-01-16 00:56:00|44149.8|44129.8|44148.5|44128.5|44151|44131|44148.5|44128.5|1
1736988970000|2025-01-16 00:56:10|||||||||3
1736988980000|2025-01-16 00:56:20|||||||||1
1736988990000|2025-01-16 00:56:30|44151|44131|44151|44131|44151|44131|44151|44131|0
1736989010000|2025-01-16 00:56:50|44148.5|44128.5|44151|44131|44151|44131|44148.5|44128.5|1
1736989050000|2025-01-16 00:57:30|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|4
1736989060000|2025-01-16 00:57:40|44151|44131|44151|44131|44153.5|44133.5|44148.5|44128.5|5
1736989070000|2025-01-16 00:57:50|44152.3|44132.3|44153.5|44133.5|44153.5|44133.5|44152.3|44132.3|0
1736989080000|2025-01-16 00:58:00|||||||||2
1736989090000|2025-01-16 00:58:10|44156.2|44136.2|44161|44141|44161|44141|44156.2|44136.2|1
1736989100000|2025-01-16 00:58:20|44163.5|44143.5|44168.5|44148.5|44168.5|44148.5|44161|44141|4
1736989110000|2025-01-16 00:58:30|44167.1|44147.1|44158.5|44138.5|44168.5|44148.5|44158.5|44138.5|23
1736989120000|2025-01-16 00:58:40|44161|44141|44158.5|44138.5|44161|44141|44158.5|44138.5|0
1736989130000|2025-01-16 00:58:50|44161|44141|44161|44141|44161|44141|44161|44141|1
1736989140000|2025-01-16 00:59:00|44159.8|44139.8|44140.1|44120.1|44159.8|44139.8|44133.7|44113.7|50
1736989150000|2025-01-16 00:59:10|44141.2|44121.2|44148.7|44128.7|44152.3|44132.3|44141.2|44121.2|13
1736989160000|2025-01-16 00:59:20|44149.8|44129.8|44154.8|44134.8|44154.8|44134.8|44149.8|44129.8|6
1736989170000|2025-01-16 00:59:30|44157.3|44137.3|44156.2|44136.2|44158.7|44138.7|44154.8|44134.8|6
1736989180000|2025-01-16 00:59:40|44157.3|44137.3|44153.7|44133.7|44157.3|44137.3|44153.7|44133.7|6
1736989190000|2025-01-16 00:59:50|44148.7|44128.7|44146.2|44126.2|44148.7|44128.7|44146.2|44126.2|2
1736989200000|2025-01-16 01:00:00|44148.7|44128.7|44118.7|44098.7|44148.7|44128.7|44117.4|44097.4|115
1736989210000|2025-01-16 01:00:10|44119.9|44099.9|44105.1|44085.1|44124.9|44104.9|44105.1|44085.1|55
1736989220000|2025-01-16 01:00:20|44101.2|44081.2|44096.2|44076.2|44101.2|44081.2|44088.7|44068.7|59
1736989230000|2025-01-16 01:00:30|44097.6|44077.6|44118.7|44098.7|44123.7|44103.7|44092.6|44072.6|72
1736989240000|2025-01-16 01:00:40|44124.9|44104.9|44120.1|44100.1|44133.7|44113.7|44120.1|44100.1|40
1736989250000|2025-01-16 01:00:50|44122.6|44102.6|44171.2|44151.2|44171.2|44151.2|44122.6|44102.6|52
1736989260000|2025-01-16 01:01:00|44173.7|44153.7|44177.4|44157.4|44191.2|44171.2|44171.2|44151.2|68
1736989270000|2025-01-16 01:01:10|44178.5|44158.5|44193.7|44173.7|44196.2|44176.2|44178.5|44158.5|31
1736989280000|2025-01-16 01:01:20|44194.9|44174.9|44223.5|44203.5|44223.5|44203.5|44193.7|44173.7|53
1736989290000|2025-01-16 01:01:30|44231.2|44211.2|44228.7|44208.7|44232.6|44212.6|44226.2|44206.2|23
1736989300000|2025-01-16 01:01:40|44227.6|44207.6|44228.7|44208.7|44233.7|44213.7|44223.7|44203.7|20
1736989310000|2025-01-16 01:01:50|44227.6|44207.6|44228.7|44208.7|44234.9|44214.9|44226.2|44206.2|5
1736989320000|2025-01-16 01:02:00|44229.9|44209.9|44248.7|44228.7|44248.7|44228.7|44229.9|44209.9|31
1736989330000|2025-01-16 01:02:10|44250.1|44230.1|44253.7|44233.7|44253.7|44233.7|44246.2|44226.2|17
1736989340000|2025-01-16 01:02:20|44254.9|44234.9|44256.2|44236.2|44256.2|44236.2|44253.7|44233.7|8
1736989350000|2025-01-16 01:02:30|44258.7|44238.7|44261.2|44241.2|44263.7|44243.7|44256.2|44236.2|21
1736989360000|2025-01-16 01:02:40|44263.7|44243.7|44246.2|44226.2|44263.7|44243.7|44246.2|44226.2|26
1736989370000|2025-01-16 01:02:50|44248.5|44228.5|44258.7|44238.7|44262.6|44242.6|44248.5|44228.5|13
1736989380000|2025-01-16 01:03:00|44261.2|44241.2|44261.2|44241.2|44263.7|44243.7|44251.2|44231.2|16
1736989390000|2025-01-16 01:03:10|44263.7|44243.7|44273.7|44253.7|44273.7|44253.7|44261.2|44241.2|3
1736989400000|2025-01-16 01:03:20|44275.1|44255.1|44291.2|44271.2|44291.2|44271.2|44273.7|44253.7|19
1736989410000|2025-01-16 01:03:30|44295.1|44275.1|44313.5|44293.5|44313.5|44293.5|44295.1|44275.1|30
1736989420000|2025-01-16 01:03:40|44315.7|44295.7|44318.5|44298.5|44323.5|44303.5|44313.5|44293.5|21
1736989430000|2025-01-16 01:03:50|44317.4|44297.4|44318.5|44298.5|44319.6|44299.6|44313.5|44293.5|17
1736989440000|2025-01-16 01:04:00|44316.2|44296.2|44261|44241|44316.2|44296.2|44261|44241|36
1736989450000|2025-01-16 01:04:10|44259.9|44239.9|44253.5|44233.5|44268.5|44248.5|44253.5|44233.5|21
1736989460000|2025-01-16 01:04:20|44254.6|44234.6|44239.9|44219.9|44254.6|44234.6|44239.9|44219.9|8
1736989470000|2025-01-16 01:04:30|44238.5|44218.5|44273.5|44253.5|44273.5|44253.5|44238.5|44218.5|27
1736989480000|2025-01-16 01:04:40|44274.9|44254.9|44284.9|44264.9|44286|44266|44273.5|44253.5|8
1736989490000|2025-01-16 01:04:50|44283.5|44263.5|44288.5|44268.5|44288.5|44268.5|44282.1|44262.1|6
1736989500000|2025-01-16 01:05:00|44289.6|44269.6|44293.5|44273.5|44293.5|44273.5|44288.5|44268.5|8
1736989510000|2025-01-16 01:05:10|44296|44276|44298.5|44278.5|44298.5|44278.5|44294.6|44274.6|4
1736989520000|2025-01-16 01:05:20|44296|44276|44283.5|44263.5|44296|44276|44281|44261|7
1736989530000|2025-01-16 01:05:30|44281|44261|44286|44266|44286|44266|44277.4|44257.4|6
1736989540000|2025-01-16 01:05:40|44288.5|44268.5|44283.5|44263.5|44288.5|44268.5|44281|44261|11
1736989550000|2025-01-16 01:05:50|44286|44266|44283.5|44263.5|44291|44271|44281|44261|6
1736989560000|2025-01-16 01:06:00|44282.1|44262.1|44301|44281|44301|44281|44281|44261|13
1736989570000|2025-01-16 01:06:10|44303.5|44283.5|44301|44281|44303.5|44283.5|44298.5|44278.5|6
1736989580000|2025-01-16 01:06:20|44306|44286|44323.5|44303.5|44323.5|44303.5|44306|44286|23
1736989590000|2025-01-16 01:06:30|44322.4|44302.4|44318.5|44298.5|44322.4|44302.4|44318.5|44298.5|6
1736989600000|2025-01-16 01:06:40|44317.4|44297.4|44303.5|44283.5|44317.4|44297.4|44303.5|44283.5|6
1736989610000|2025-01-16 01:06:50|44306|44286|44304.6|44284.6|44306|44286|44303.5|44283.5|3
1736989620000|2025-01-16 01:07:00|44306|44286|44301|44281|44308.5|44288.5|44301|44281|1
1736989630000|2025-01-16 01:07:10|44299.9|44279.9|44313.5|44293.5|44317.1|44297.1|44298.5|44278.5|13
1736989640000|2025-01-16 01:07:20|44316|44296|44306|44286|44317.4|44297.4|44306|44286|2
1736989650000|2025-01-16 01:07:30|44307.1|44287.1|44278.5|44258.5|44307.1|44287.1|44278.5|44258.5|14
1736989660000|2025-01-16 01:07:40|44277.4|44257.4|44288.5|44268.5|44288.5|44268.5|44276|44256|4
1736989670000|2025-01-16 01:07:50|44289.6|44269.6|44296|44276|44298.5|44278.5|44287.1|44267.1|1
1736989680000|2025-01-16 01:08:00|44293.5|44273.5|44296|44276|44296|44276|44291|44271|6
1736989690000|2025-01-16 01:08:10|44298.5|44278.5|44296|44276|44298.5|44278.5|44293.5|44273.5|1
1736989700000|2025-01-16 01:08:20|44293.5|44273.5|44288.5|44268.5|44296|44276|44288.5|44268.5|2
1736989710000|2025-01-16 01:08:30|44286|44266|44281|44261|44286|44266|44281|44261|1
1736989720000|2025-01-16 01:08:40|44284.9|44264.9|44282.1|44262.1|44286|44266|44281|44261|5
1736989730000|2025-01-16 01:08:50|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44278.5|44258.5|0
1736989740000|2025-01-16 01:09:00|44284.6|44264.6|44291|44271|44292.4|44272.4|44284.6|44264.6|1
1736989750000|2025-01-16 01:09:10|44293.5|44273.5|44286|44266|44293.5|44273.5|44283.8|44263.8|1
1736989760000|2025-01-16 01:09:20|44284.9|44264.9|44298.5|44278.5|44298.5|44278.5|44283.5|44263.5|5
1736989770000|2025-01-16 01:09:30|44299.6|44279.6|44308.5|44288.5|44308.5|44288.5|44299.6|44279.6|7
1736989780000|2025-01-16 01:09:40|44307.4|44287.4|44307.4|44287.4|44308.5|44288.5|44306|44286|1
1736989790000|2025-01-16 01:09:50|44306|44286|44308.5|44288.5|44308.5|44288.5|44303.5|44283.5|3
1736989800000|2025-01-16 01:10:00|44306|44286|44298.5|44278.5|44306|44286|44298.5|44278.5|8
1736989810000|2025-01-16 01:10:10|44296|44276|44294.6|44274.6|44301|44281|44293.5|44273.5|3
1736989820000|2025-01-16 01:10:20|44296|44276|44298.5|44278.5|44298.5|44278.5|44293.5|44273.5|4
1736989830000|2025-01-16 01:10:30|44299.6|44279.6|44302.4|44282.4|44302.4|44282.4|44298.5|44278.5|5
1736989840000|2025-01-16 01:10:40|44301|44281|44296|44276|44303.5|44283.5|44296|44276|5
1736989850000|2025-01-16 01:10:50|44297.1|44277.1|44298.5|44278.5|44299.6|44279.6|44296|44276|1
1736989860000|2025-01-16 01:11:00|44301|44281|44291|44271|44301|44281|44288.5|44268.5|11
1736989870000|2025-01-16 01:11:10|44289.9|44269.9|44286|44266|44291|44271|44286|44266|0
1736989880000|2025-01-16 01:11:20|44284.9|44264.9|44282.4|44262.4|44284.9|44264.9|44282.4|44262.4|2
1736989890000|2025-01-16 01:11:30|44281.3|44261.3|44276|44256|44282.4|44262.4|44276|44256|5
1736989900000|2025-01-16 01:11:40|44273.5|44253.5|44278.5|44258.5|44278.5|44258.5|44268.5|44248.5|2
1736989910000|2025-01-16 01:11:50|44281|44261|44277.4|44257.4|44281|44261|44277.4|44257.4|1
1736989920000|2025-01-16 01:12:00|44276|44256|44276|44256|44278.5|44258.5|44276|44256|1
1736989930000|2025-01-16 01:12:10|44273.5|44253.5|44276|44256|44276|44256|44269.9|44249.9|7
1736989940000|2025-01-16 01:12:20|44278.5|44258.5|44277.1|44257.1|44282.4|44262.4|44276|44256|1
1736989950000|2025-01-16 01:12:30|44278.5|44258.5|44272.4|44252.4|44278.5|44258.5|44272.4|44252.4|5
1736989960000|2025-01-16 01:12:40|44269.9|44249.9|44266|44246|44269.9|44249.9|44266|44246|0
1736989970000|2025-01-16 01:12:50|44264.9|44244.9|44266|44246|44266|44246|44263.5|44243.5|0
1736989980000|2025-01-16 01:13:00|44264.9|44244.9|44266|44246|44266|44246|44262.4|44242.4|3
1736989990000|2025-01-16 01:13:10|44267.1|44247.1|44273.5|44253.5|44273.5|44253.5|44266|44246|8
1736990000000|2025-01-16 01:13:20|44271|44251|44282.1|44262.1|44282.1|44262.1|44271|44251|7
1736990010000|2025-01-16 01:13:30|44281|44261|44283.5|44263.5|44286|44266|44281|44261|7
1736990020000|2025-01-16 01:13:40|44281|44261|44273.5|44253.5|44281|44261|44273.5|44253.5|4
1736990030000|2025-01-16 01:13:50|44269.9|44249.9|44266|44246|44269.9|44249.9|44266|44246|1
1736990040000|2025-01-16 01:14:00|44267.1|44247.1|44258.5|44238.5|44267.1|44247.1|44258.5|44238.5|3
1736990050000|2025-01-16 01:14:10|44261|44241|44258.5|44238.5|44261|44241|44258.5|44238.5|1
1736990060000|2025-01-16 01:14:20|44261|44241|44261|44241|44263.5|44243.5|44261|44241|2
1736990070000|2025-01-16 01:14:30|44258.5|44238.5|44261|44241|44261|44241|44256|44236|2
1736990080000|2025-01-16 01:14:40|44259.9|44239.9|44246|44226|44259.9|44239.9|44246|44226|3
1736990090000|2025-01-16 01:14:50|44243.5|44223.5|44241|44221|44243.5|44223.5|44241|44221|5
1736990100000|2025-01-16 01:15:00|44239.9|44219.9|44241|44221|44243.5|44223.5|44234.6|44214.6|15
1736990110000|2025-01-16 01:15:10|44238.5|44218.5|44226|44206|44238.5|44218.5|44226|44206|6
1736990120000|2025-01-16 01:15:20|44227.1|44207.1|44231|44211|44231|44211|44226|44206|4
1736990130000|2025-01-16 01:15:30|44232.4|44212.4|44216|44196|44236|44216|44216|44196|6
1736990140000|2025-01-16 01:15:40|44213.5|44193.5|44208.5|44188.5|44216|44196|44208.5|44188.5|8
1736990150000|2025-01-16 01:15:50|44206|44186|44206|44186|44206|44186|44206|44186|30
1736990160000|2025-01-16 01:16:00|44203.5|44183.5|44198.5|44178.5|44203.5|44183.5|44196|44176|11
1736990170000|2025-01-16 01:16:10|44199.6|44179.6|44203.5|44183.5|44204.9|44184.9|44199.6|44179.6|5
1736990180000|2025-01-16 01:16:20|44199.9|44179.9|44201|44181|44203.5|44183.5|44198.5|44178.5|19
1736990190000|2025-01-16 01:16:30|44196|44176|44198.5|44178.5|44198.5|44178.5|44193.5|44173.5|7
1736990200000|2025-01-16 01:16:40|||||||||5
1736990210000|2025-01-16 01:16:50|44197.1|44177.1|44196|44176|44198.5|44178.5|44196|44176|0
1736990220000|2025-01-16 01:17:00|44193.5|44173.5|44183.5|44163.5|44193.5|44173.5|44183.5|44163.5|7
1736990230000|2025-01-16 01:17:10|44182.4|44162.4|44181|44161|44182.4|44162.4|44178.5|44158.5|5
1736990240000|2025-01-16 01:17:20|44182.1|44162.1|44183.5|44163.5|44186|44166|44182.1|44162.1|3
1736990250000|2025-01-16 01:17:30|44182.1|44162.1|44171|44151|44183.5|44163.5|44169.6|44149.6|5
1736990260000|2025-01-16 01:17:40|44168.5|44148.5|44173.5|44153.5|44173.5|44153.5|44168.5|44148.5|6
1736990270000|2025-01-16 01:17:50|44171|44151|44171|44151|44173.5|44153.5|44171|44151|0
1736990280000|2025-01-16 01:18:00|44173.5|44153.5|44186|44166|44186|44166|44173.5|44153.5|7
1736990290000|2025-01-16 01:18:10|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|3
1736990300000|2025-01-16 01:18:20|44184.6|44164.6|44181|44161|44186|44166|44181|44161|1
1736990310000|2025-01-16 01:18:30|44182.1|44162.1|44186|44166|44186|44166|44182.1|44162.1|0
1736990320000|2025-01-16 01:18:40|44187.1|44167.1|44191|44171|44191|44171|44187.1|44167.1|1
1736990340000|2025-01-16 01:19:00|44189.6|44169.6|44196|44176|44196|44176|44189.6|44169.6|11
1736990350000|2025-01-16 01:19:10|44198.5|44178.5|44193.5|44173.5|44198.5|44178.5|44193.5|44173.5|1
1736990360000|2025-01-16 01:19:20|44194.6|44174.6|44193.5|44173.5|44194.6|44174.6|44192.1|44172.1|1
1736990370000|2025-01-16 01:19:30|44194.6|44174.6|44198.5|44178.5|44198.5|44178.5|44194.6|44174.6|2
1736990380000|2025-01-16 01:19:40|44199.6|44179.6|44208.5|44188.5|44208.5|44188.5|44198.5|44178.5|8
1736990390000|2025-01-16 01:19:50|44209.6|44189.6|44206|44186|44213.5|44193.5|44206|44186|3
1736990400000|2025-01-16 01:20:00|44203.5|44183.5|44196|44176|44203.5|44183.5|44196|44176|0
1736990410000|2025-01-16 01:20:10|44198.5|44178.5|44196|44176|44199.6|44179.6|44196|44176|3
1736990420000|2025-01-16 01:20:20|44199.6|44179.6|44204.6|44184.6|44204.6|44184.6|44199.6|44179.6|0
1736990430000|2025-01-16 01:20:30|44203.5|44183.5|44204.6|44184.6|44204.6|44184.6|44203.5|44183.5|0
1736990440000|2025-01-16 01:20:40|44203.5|44183.5|44203.5|44183.5|44204.6|44184.6|44196|44176|3
1736990450000|2025-01-16 01:20:50|44205.7|44185.7|44209.6|44189.6|44212.1|44192.1|44205.7|44185.7|2
1736990460000|2025-01-16 01:21:00|44211|44191|44203.5|44183.5|44213.5|44193.5|44201|44181|5
1736990470000|2025-01-16 01:21:10|44202.4|44182.4|44202.4|44182.4|44202.4|44182.4|44202.4|44182.4|4
1736990480000|2025-01-16 01:21:20|44203.5|44183.5|44209.9|44189.9|44211|44191|44203.5|44183.5|4
1736990490000|2025-01-16 01:21:30|44208.5|44188.5|44208.5|44188.5|44211|44191|44208.5|44188.5|2
1736990500000|2025-01-16 01:21:40|44209.9|44189.9|44213.5|44193.5|44213.5|44193.5|44208.5|44188.5|2
1736990510000|2025-01-16 01:21:50|44211|44191|44211|44191|44213.5|44193.5|44211|44191|4
1736990520000|2025-01-16 01:22:00|44213.5|44193.5|44211|44191|44213.5|44193.5|44211|44191|1
1736990530000|2025-01-16 01:22:10|44212.1|44192.1|44208.5|44188.5|44216|44196|44208.5|44188.5|4
1736990540000|2025-01-16 01:22:20|44206|44186|44203.5|44183.5|44206|44186|44203.5|44183.5|2
1736990550000|2025-01-16 01:22:30|44199.6|44179.6|44193.5|44173.5|44199.6|44179.6|44193.5|44173.5|8
1736990560000|2025-01-16 01:22:40|44191|44171|44188.5|44168.5|44191|44171|44188.5|44168.5|1
1736990570000|2025-01-16 01:22:50|44189.6|44169.6|44191|44171|44192.1|44172.1|44189.6|44169.6|1
1736990580000|2025-01-16 01:23:00|44189.6|44169.6|44186|44166|44189.6|44169.6|44186|44166|1
1736990590000|2025-01-16 01:23:10|44187.1|44167.1|44188.5|44168.5|44188.5|44168.5|44187.1|44167.1|2
1736990600000|2025-01-16 01:23:20|44189.6|44169.6|44193.5|44173.5|44193.5|44173.5|44189.6|44169.6|0
1736990610000|2025-01-16 01:23:30|44191.3|44171.3|44186|44166|44191.3|44171.3|44186|44166|2
1736990620000|2025-01-16 01:23:40|44183.5|44163.5|44186|44166|44186|44166|44183.5|44163.5|0
1736990630000|2025-01-16 01:23:50|44183.5|44163.5|44186|44166|44188.5|44168.5|44183.5|44163.5|0
1736990640000|2025-01-16 01:24:00|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44183.5|44163.5|1
1736990650000|2025-01-16 01:24:10|44189.6|44169.6|44193.5|44173.5|44194.6|44174.6|44189.6|44169.6|6
1736990660000|2025-01-16 01:24:20|44194.6|44174.6|44197.4|44177.4|44198.5|44178.5|44194.6|44174.6|2
1736990670000|2025-01-16 01:24:30|44196|44176|44192.1|44172.1|44196|44176|44191|44171|2
1736990680000|2025-01-16 01:24:40|44191|44171|44188.5|44168.5|44193.5|44173.5|44188.5|44168.5|1
1736990690000|2025-01-16 01:24:50|44187.1|44167.1|44188.5|44168.5|44189.6|44169.6|44184.6|44164.6|0
1736990700000|2025-01-16 01:25:00|44187.1|44167.1|44190.7|44170.7|44190.7|44170.7|44187.1|44167.1|5
1736990710000|2025-01-16 01:25:10|44192.1|44172.1|44191|44171|44192.1|44172.1|44189.6|44169.6|1
1736990720000|2025-01-16 01:25:20|44190.7|44170.7|44192.1|44172.1|44192.1|44172.1|44189.6|44169.6|0
1736990730000|2025-01-16 01:25:30|44191.8|44171.8|44194.3|44174.3|44194.3|44174.3|44190.7|44170.7|1
1736990740000|2025-01-16 01:25:40|44195.4|44175.4|44208.2|44188.2|44208.2|44188.2|44195.4|44175.4|1
1736990750000|2025-01-16 01:25:50|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|2
1736990760000|2025-01-16 01:26:00|44208.5|44188.5|44209.6|44189.6|44210.7|44190.7|44204.6|44184.6|2
1736990770000|2025-01-16 01:26:10|44210.7|44190.7|44214.6|44194.6|44214.6|44194.6|44209.6|44189.6|1
1736990780000|2025-01-16 01:26:20|44213.2|44193.2|44212.1|44192.1|44213.2|44193.2|44212.1|44192.1|2
1736990790000|2025-01-16 01:26:30|44213.2|44193.2|44209.6|44189.6|44213.5|44193.5|44209.6|44189.6|2
1736990800000|2025-01-16 01:26:40|44212.1|44192.1|44217.1|44197.1|44222.1|44202.1|44212.1|44192.1|6
1736990810000|2025-01-16 01:26:50|44215.7|44195.7|44213.5|44193.5|44217.1|44197.1|44213.5|44193.5|1
1736990820000|2025-01-16 01:27:00|44212.4|44192.4|44202.1|44182.1|44212.4|44192.4|44202.1|44182.1|4
1736990830000|2025-01-16 01:27:10|44203.5|44183.5|44203.2|44183.2|44206|44186|44202.1|44182.1|1
1736990840000|2025-01-16 01:27:20|44204.6|44184.6|44203.2|44183.2|44204.6|44184.6|44201|44181|0
1736990850000|2025-01-16 01:27:30|44204.6|44184.6|44204.6|44184.6|44204.6|44184.6|44202.1|44182.1|0
1736990860000|2025-01-16 01:27:40|44203.5|44183.5|44202.1|44182.1|44205.7|44185.7|44200.7|44180.7|2
1736990870000|2025-01-16 01:27:50|44201|44181|44194.6|44174.6|44201|44181|44194.6|44174.6|3
1736990880000|2025-01-16 01:28:00|44195.7|44175.7|44196.8|44176.8|44197.1|44177.1|44192.1|44172.1|2
1736990890000|2025-01-16 01:28:10|44198.2|44178.2|44200.7|44180.7|44201.8|44181.8|44198.2|44178.2|0
1736990900000|2025-01-16 01:28:20|44201.8|44181.8|44199.6|44179.6|44201.8|44181.8|44197.1|44177.1|1
1736990910000|2025-01-16 01:28:30|44200.7|44180.7|44202.1|44182.1|44203.2|44183.2|44198.2|44178.2|3
1736990920000|2025-01-16 01:28:40|44203.2|44183.2|44205.7|44185.7|44205.7|44185.7|44202.1|44182.1|3
1736990930000|2025-01-16 01:28:50|44204.6|44184.6|44199.6|44179.6|44204.6|44184.6|44199.6|44179.6|3
1736990940000|2025-01-16 01:29:00|44198.2|44178.2|44192.1|44172.1|44198.2|44178.2|44192.1|44172.1|1
1736990950000|2025-01-16 01:29:10|44194.6|44174.6|44187.4|44167.4|44194.6|44174.6|44187.4|44167.4|6
1736990960000|2025-01-16 01:29:20|44186.3|44166.3|44192.4|44172.4|44192.4|44172.4|44186.3|44166.3|4
1736990970000|2025-01-16 01:29:30|44189.9|44169.9|44192.1|44172.1|44192.4|44172.4|44189.9|44169.9|3
1736990980000|2025-01-16 01:29:40|44191|44171|44187.1|44167.1|44191|44171|44186|44166|3
1736990990000|2025-01-16 01:29:50|44186|44166|44182.1|44162.1|44186|44166|44181|44161|6
1736991000000|2025-01-16 01:30:00|44180.7|44160.7|44192.1|44172.1|44192.1|44172.1|44180.7|44160.7|5
1736991010000|2025-01-16 01:30:10|44193.2|44173.2|44207.1|44187.1|44207.1|44187.1|44193.2|44173.2|10
1736991020000|2025-01-16 01:30:20|44204.6|44184.6|44198.2|44178.2|44204.6|44184.6|44197.1|44177.1|1
1736991030000|2025-01-16 01:30:30|44197.1|44177.1|44199.6|44179.6|44199.6|44179.6|44197.1|44177.1|4
1736991040000|2025-01-16 01:30:40|44200.7|44180.7|44222.1|44202.1|44224.6|44204.6|44200.7|44180.7|8
1736991050000|2025-01-16 01:30:50|44221|44201|44210.7|44190.7|44221|44201|44207.1|44187.1|9
1736991060000|2025-01-16 01:31:00|44212.1|44192.1|44212.1|44192.1|44214.6|44194.6|44209.6|44189.6|3
1736991070000|2025-01-16 01:31:10|44213.2|44193.2|44229.6|44209.6|44229.6|44209.6|44213.2|44193.2|2
1736991080000|2025-01-16 01:31:20|44232.1|44212.1|44229.6|44209.6|44234.6|44214.6|44227.1|44207.1|2
1736991090000|2025-01-16 01:31:30|44230.7|44210.7|44229.6|44209.6|44230.7|44210.7|44224.6|44204.6|0
1736991100000|2025-01-16 01:31:40|44230.7|44210.7|44232.1|44212.1|44234.6|44214.6|44230.7|44210.7|3
1736991110000|2025-01-16 01:31:50|44233.2|44213.2|44228.2|44208.2|44234.6|44214.6|44227.1|44207.1|6
1736991120000|2025-01-16 01:32:00|44229.6|44209.6|44230.7|44210.7|44230.7|44210.7|44224.6|44204.6|13
1736991130000|2025-01-16 01:32:10|44232.1|44212.1|44248.2|44228.2|44248.2|44228.2|44232.1|44212.1|17
1736991140000|2025-01-16 01:32:20|44249.6|44229.6|44265.7|44245.7|44265.7|44245.7|44249.6|44229.6|7
1736991150000|2025-01-16 01:32:30|44264.6|44244.6|44253.5|44233.5|44264.6|44244.6|44251|44231|12
1736991160000|2025-01-16 01:32:40|44251|44231|44245.7|44225.7|44253.5|44233.5|44245.7|44225.7|5
1736991170000|2025-01-16 01:32:50|||||||||1
1736991180000|2025-01-16 01:33:00|44248.2|44228.2|44253.2|44233.2|44253.2|44233.2|44248.2|44228.2|5
1736991190000|2025-01-16 01:33:10|44250.7|44230.7|44259.4|44239.4|44259.4|44239.4|44248.2|44228.2|2
1736991200000|2025-01-16 01:33:20|44260.5|44240.5|44258.2|44238.2|44263.2|44243.2|44258.2|44238.2|2
1736991210000|2025-01-16 01:33:30|44259.4|44239.4|44259.6|44239.6|44263.2|44243.2|44255.7|44235.7|1
1736991220000|2025-01-16 01:33:40|44260.7|44240.7|44258.2|44238.2|44263.2|44243.2|44258.2|44238.2|3
1736991230000|2025-01-16 01:33:50|44254.6|44234.6|44259.4|44239.4|44259.4|44239.4|44253.2|44233.2|1
1736991240000|2025-01-16 01:34:00|44260.7|44240.7|44268.2|44248.2|44269.6|44249.6|44260.7|44240.7|13
1736991250000|2025-01-16 01:34:10|44267.1|44247.1|44265.7|44245.7|44270.7|44250.7|44263.2|44243.2|7
1736991260000|2025-01-16 01:34:20|44268.2|44248.2|44270.7|44250.7|44273.2|44253.2|44268.2|44248.2|5
1736991270000|2025-01-16 01:34:30|44271.9|44251.9|44278.2|44258.2|44278.2|44258.2|44271.9|44251.9|6
1736991280000|2025-01-16 01:34:40|44275.7|44255.7|44288.2|44268.2|44290.7|44270.7|44275.7|44255.7|2
1736991290000|2025-01-16 01:34:50|44290.7|44270.7|44293.2|44273.2|44295.7|44275.7|44285.7|44265.7|10
1736991300000|2025-01-16 01:35:00|44294.4|44274.4|44285.7|44265.7|44298.2|44278.2|44285.7|44265.7|1
1736991310000|2025-01-16 01:35:10|44283.2|44263.2|44273.2|44253.2|44283.2|44263.2|44273.2|44253.2|1
1736991320000|2025-01-16 01:35:20|44275.7|44255.7|44278.3|44258.3|44283.3|44263.3|44275.7|44255.7|1
1736991330000|2025-01-16 01:35:30|44275.8|44255.8|44283.3|44263.3|44283.3|44263.3|44274.6|44254.6|1
1736991340000|2025-01-16 01:35:40|44285.8|44265.8|44290.8|44270.8|44293.3|44273.3|44285.8|44265.8|1
1736991350000|2025-01-16 01:35:50|44289.6|44269.6|44288.3|44268.3|44289.6|44269.6|44283.3|44263.3|3
1736991360000|2025-01-16 01:36:00|44290.8|44270.8|44280.8|44260.8|44290.8|44270.8|44280.8|44260.8|5
1736991370000|2025-01-16 01:36:10|44279.4|44259.4|44268.3|44248.3|44280.8|44260.8|44268.3|44248.3|1
1736991380000|2025-01-16 01:36:20|44265.8|44245.8|44268.3|44248.3|44268.3|44248.3|44265.8|44245.8|1
1736991390000|2025-01-16 01:36:30|44270.8|44250.8|44273.3|44253.3|44275.8|44255.8|44268.3|44248.3|1
1736991400000|2025-01-16 01:36:40|44270.8|44250.8|44274.4|44254.4|44278.3|44258.3|44270.8|44250.8|3
1736991410000|2025-01-16 01:36:50|44273.3|44253.3|44275.8|44255.8|44275.8|44255.8|44270.8|44250.8|1
1736991420000|2025-01-16 01:37:00|44278.3|44258.3|44280.8|44260.8|44283.3|44263.3|44278.3|44258.3|0
1736991430000|2025-01-16 01:37:10|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|44280.8|44260.8|1
1736991440000|2025-01-16 01:37:20|44285.8|44265.8|44293.3|44273.3|44293.3|44273.3|44285.8|44265.8|0
1736991450000|2025-01-16 01:37:30|44294.4|44274.4|44295.8|44275.8|44298.3|44278.3|44293.3|44273.3|7
1736991460000|2025-01-16 01:37:40|44294.6|44274.6|44291.9|44271.9|44294.6|44274.6|44290.8|44270.8|1
1736991470000|2025-01-16 01:37:50|44293.3|44273.3|44293.3|44273.3|44295.8|44275.8|44293.3|44273.3|0
1736991480000|2025-01-16 01:38:00|44295.8|44275.8|44305.8|44285.8|44309.6|44289.6|44295.8|44275.8|4
1736991490000|2025-01-16 01:38:10|44306.9|44286.9|44305.8|44285.8|44308.3|44288.3|44305.8|44285.8|1
1736991500000|2025-01-16 01:38:20|44304.6|44284.6|44313.3|44293.3|44313.3|44293.3|44303.3|44283.3|2
1736991510000|2025-01-16 01:38:30|44312.1|44292.1|44305.8|44285.8|44313.3|44293.3|44305.8|44285.8|5
1736991520000|2025-01-16 01:38:40|44308.3|44288.3|44303.3|44283.3|44310.8|44290.8|44303.3|44283.3|3
1736991530000|2025-01-16 01:38:50|44302.1|44282.1|44290.8|44270.8|44302.1|44282.1|44290.8|44270.8|0
1736991540000|2025-01-16 01:39:00|44288.3|44268.3|44313.3|44293.3|44313.3|44293.3|44288.3|44268.3|16
1736991550000|2025-01-16 01:39:10|44314.4|44294.4|44313.3|44293.3|44315.8|44295.8|44310.8|44290.8|0
1736991560000|2025-01-16 01:39:20|44311.9|44291.9|44315.8|44295.8|44315.8|44295.8|44310.8|44290.8|3
1736991570000|2025-01-16 01:39:30|44314.6|44294.6|44310.8|44290.8|44314.6|44294.6|44310.8|44290.8|2
1736991580000|2025-01-16 01:39:40|44309.6|44289.6|44308.3|44288.3|44310.8|44290.8|44305.8|44285.8|8
1736991590000|2025-01-16 01:39:50|44306.9|44286.9|44303.3|44283.3|44308.3|44288.3|44303.3|44283.3|0
1736991600000|2025-01-16 01:40:00|44302.2|44282.2|44300.8|44280.8|44302.2|44282.2|44295.8|44275.8|3
1736991610000|2025-01-16 01:40:10|44303.3|44283.3|44299.7|44279.7|44303.3|44283.3|44298.3|44278.3|3
1736991620000|2025-01-16 01:40:20|44298.3|44278.3|44300.8|44280.8|44302.2|44282.2|44295.8|44275.8|17
1736991630000|2025-01-16 01:40:30|44299.7|44279.7|44290.8|44270.8|44299.7|44279.7|44285.8|44265.8|6
1736991640000|2025-01-16 01:40:40|44288.3|44268.3|44288.3|44268.3|44290.8|44270.8|44284.7|44264.7|2
1736991650000|2025-01-16 01:40:50|44289.4|44269.4|44308.3|44288.3|44308.3|44288.3|44289.4|44269.4|9
1736991660000|2025-01-16 01:41:00|44309.4|44289.4|44308.3|44288.3|44313.3|44293.3|44305.8|44285.8|2
1736991670000|2025-01-16 01:41:10|44305.8|44285.8|44311.9|44291.9|44311.9|44291.9|44305.8|44285.8|7
1736991680000|2025-01-16 01:41:20|44313|44293|44333.3|44313.3|44333.3|44313.3|44313|44293|13
1736991690000|2025-01-16 01:41:30|44334.4|44314.4|44348.3|44328.3|44348.3|44328.3|44333.3|44313.3|4
1736991700000|2025-01-16 01:41:40|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|27
1736991710000|2025-01-16 01:41:50|44351.9|44331.9|44355.8|44335.8|44355.8|44335.8|44351.9|44331.9|10
1736991720000|2025-01-16 01:42:00|44358.3|44338.3|44355.8|44335.8|44358.3|44338.3|44353.3|44333.3|10
1736991730000|2025-01-16 01:42:10|44353.3|44333.3|44368.3|44348.3|44369.7|44349.7|44353.3|44333.3|17
1736991740000|2025-01-16 01:42:20|44369.4|44349.4|44370.8|44350.8|44375.8|44355.8|44369.4|44349.4|8
1736991750000|2025-01-16 01:42:30|44371.9|44351.9|44375.8|44355.8|44375.8|44355.8|44368.3|44348.3|12
1736991760000|2025-01-16 01:42:40|44379.4|44359.4|44375.8|44355.8|44380.8|44360.8|44375.8|44355.8|19
1736991770000|2025-01-16 01:42:50|44374.7|44354.7|44374.7|44354.7|44375.8|44355.8|44368.3|44348.3|1
1736991780000|2025-01-16 01:43:00|44373.3|44353.3|44378.3|44358.3|44380.8|44360.8|44373.3|44353.3|7
1736991790000|2025-01-16 01:43:10|44380.8|44360.8|44383.3|44363.3|44383.3|44363.3|44378.3|44358.3|7
1736991800000|2025-01-16 01:43:20|44382.2|44362.2|44378.3|44358.3|44383.3|44363.3|44375.8|44355.8|7
1736991810000|2025-01-16 01:43:30|44380.8|44360.8|44378.3|44358.3|44382.2|44362.2|44378.3|44358.3|4
1736991820000|2025-01-16 01:43:40|44379.4|44359.4|44383.3|44363.3|44383.3|44363.3|44378.3|44358.3|3
1736991830000|2025-01-16 01:43:50|44385.8|44365.8|44386.9|44366.9|44386.9|44366.9|44380.8|44360.8|24
1736991840000|2025-01-16 01:44:00|44388|44368|44390.8|44370.8|44395.8|44375.8|44387.2|44367.2|9
1736991850000|2025-01-16 01:44:10|44393.3|44373.3|44398.3|44378.3|44398.3|44378.3|44393.3|44373.3|2
1736991860000|2025-01-16 01:44:20|44399.4|44379.4|44392.2|44372.2|44400.8|44380.8|44392.2|44372.2|4
1736991870000|2025-01-16 01:44:30|44389.7|44369.7|44391.9|44371.9|44393.3|44373.3|44389.7|44369.7|7
1736991880000|2025-01-16 01:44:40|44393.3|44373.3|44399.4|44379.4|44400.8|44380.8|44391.9|44371.9|8
1736991890000|2025-01-16 01:44:50|44400.8|44380.8|44398.3|44378.3|44400.8|44380.8|44395.8|44375.8|14
1736991900000|2025-01-16 01:45:00|44399.4|44379.4|44383.3|44363.3|44400.8|44380.8|44383.3|44363.3|12
1736991910000|2025-01-16 01:45:10|44380.8|44360.8|44370.8|44350.8|44380.8|44360.8|44365.8|44345.8|12
1736991920000|2025-01-16 01:45:20|44371.9|44351.9|44377.2|44357.2|44378.3|44358.3|44371.9|44351.9|5
1736991930000|2025-01-16 01:45:30|44378.3|44358.3|44378.3|44358.3|44380.8|44360.8|44378.3|44358.3|3
1736991940000|2025-01-16 01:45:40|44380.8|44360.8|44378.3|44358.3|44383.3|44363.3|44378.3|44358.3|4
1736991950000|2025-01-16 01:45:50|44373.3|44353.3|44364.7|44344.7|44375.8|44355.8|44364.7|44344.7|0
1736991960000|2025-01-16 01:46:00|44363.3|44343.3|44353.3|44333.3|44363.3|44343.3|44353.3|44333.3|7
1736991970000|2025-01-16 01:46:10|44350.8|44330.8|44340.8|44320.8|44350.8|44330.8|44339.4|44319.4|12
1736991980000|2025-01-16 01:46:20|44338.3|44318.3|44335.8|44315.8|44338.3|44318.3|44328.3|44308.3|2
1736991990000|2025-01-16 01:46:30|44339.4|44319.4|44340.8|44320.8|44343.3|44323.3|44338.3|44318.3|2
1736992000000|2025-01-16 01:46:40|44341.9|44321.9|44344.4|44324.4|44344.4|44324.4|44341.9|44321.9|2
1736992010000|2025-01-16 01:46:50|44345.8|44325.8|44350.8|44330.8|44352.2|44332.2|44345.8|44325.8|2
1736992020000|2025-01-16 01:47:00|44348.3|44328.3|44344.4|44324.4|44353.3|44333.3|44343.3|44323.3|3
1736992030000|2025-01-16 01:47:10|44345.8|44325.8|44340.8|44320.8|44345.8|44325.8|44338.3|44318.3|3
1736992040000|2025-01-16 01:47:20|44339.7|44319.7|44338.3|44318.3|44343.3|44323.3|44338.3|44318.3|1
1736992050000|2025-01-16 01:47:30|44334.7|44314.7|44326.9|44306.9|44335.8|44315.8|44326.9|44306.9|15
1736992060000|2025-01-16 01:47:40|44328.3|44308.3|44335.8|44315.8|44335.8|44315.8|44328.3|44308.3|5
1736992070000|2025-01-16 01:47:50|44338.3|44318.3|44333.3|44313.3|44338.3|44318.3|44330.8|44310.8|0
1736992080000|2025-01-16 01:48:00|44330.8|44310.8|44325.8|44305.8|44332.2|44312.2|44325.8|44305.8|5
1736992090000|2025-01-16 01:48:10|44324.7|44304.7|44330.8|44310.8|44333.3|44313.3|44323.3|44303.3|8
1736992100000|2025-01-16 01:48:20|44333|44313|44330.8|44310.8|44334.4|44314.4|44328.3|44308.3|5
1736992110000|2025-01-16 01:48:30|44329.7|44309.7|44328.3|44308.3|44333.3|44313.3|44324.7|44304.7|1
1736992120000|2025-01-16 01:48:40|44325.8|44305.8|44333.3|44313.3|44333.3|44313.3|44325.8|44305.8|1
1736992130000|2025-01-16 01:48:50|44332.2|44312.2|44330.8|44310.8|44332.2|44312.2|44326.9|44306.9|3
1736992140000|2025-01-16 01:49:00|44331.9|44311.9|44333.3|44313.3|44334.7|44314.7|44331.9|44311.9|3
1736992150000|2025-01-16 01:49:10|44330.8|44310.8|44328.3|44308.3|44330.8|44310.8|44328.3|44308.3|1
1736992160000|2025-01-16 01:49:20|44330.8|44310.8|44331.9|44311.9|44338.3|44318.3|44330.8|44310.8|2
1736992170000|2025-01-16 01:49:30|44333.3|44313.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|0
1736992180000|2025-01-16 01:49:40|44328.3|44308.3|44323.3|44303.3|44328.3|44308.3|44323.3|44303.3|0
1736992190000|2025-01-16 01:49:50|44324.4|44304.4|44330.8|44310.8|44333.3|44313.3|44324.4|44304.4|4
1736992200000|2025-01-16 01:50:00|44333.3|44313.3|44340.8|44320.8|44341.9|44321.9|44330.8|44310.8|11
1736992210000|2025-01-16 01:50:10|44338.3|44318.3|44343.3|44323.3|44343.3|44323.3|44338.3|44318.3|3
1736992220000|2025-01-16 01:50:20|44342.2|44322.2|44355.8|44335.8|44355.8|44335.8|44340.8|44320.8|13
1736992230000|2025-01-16 01:50:30|44358.3|44338.3|44345.8|44325.8|44359.7|44339.7|44345.8|44325.8|7
1736992240000|2025-01-16 01:50:40|44344.7|44324.7|44338.3|44318.3|44344.7|44324.7|44338.3|44318.3|0
1736992250000|2025-01-16 01:50:50|44340.5|44320.5|44350.8|44330.8|44350.8|44330.8|44340.5|44320.5|8
1736992260000|2025-01-16 01:51:00|44349.7|44329.7|44355.8|44335.8|44355.8|44335.8|44349.7|44329.7|1
1736992270000|2025-01-16 01:51:10|44353.3|44333.3|44347.2|44327.2|44355.8|44335.8|44347.2|44327.2|2
1736992280000|2025-01-16 01:51:20|44345.8|44325.8|44343.3|44323.3|44345.8|44325.8|44340.8|44320.8|0
1736992290000|2025-01-16 01:51:30|44344.7|44324.7|44341.9|44321.9|44345.8|44325.8|44340.8|44320.8|0
1736992300000|2025-01-16 01:51:40|44343.3|44323.3|44345.8|44325.8|44345.8|44325.8|44343.3|44323.3|1
1736992310000|2025-01-16 01:51:50|44343.3|44323.3|44340.8|44320.8|44343.3|44323.3|44338.3|44318.3|4
1736992320000|2025-01-16 01:52:00|44339.7|44319.7|44339.7|44319.7|44340.8|44320.8|44338.3|44318.3|2
1736992330000|2025-01-16 01:52:10|44338.3|44318.3|44338.3|44318.3|44340.8|44320.8|44338.3|44318.3|0
1736992340000|2025-01-16 01:52:20|44333.3|44313.3|44322.2|44302.2|44333.3|44313.3|44322.2|44302.2|2
1736992350000|2025-01-16 01:52:30|44320.8|44300.8|44320.8|44300.8|44325.8|44305.8|44320.8|44300.8|5
1736992360000|2025-01-16 01:52:40|44319.7|44299.7|44313.3|44293.3|44319.7|44299.7|44311.9|44291.9|15
1736992370000|2025-01-16 01:52:50|44314.4|44294.4|44308.3|44288.3|44315.8|44295.8|44308.3|44288.3|1
1736992380000|2025-01-16 01:53:00|44307.2|44287.2|44299.7|44279.7|44307.2|44287.2|44299.7|44279.7|4
1736992390000|2025-01-16 01:53:10|44301.1|44281.1|44303.3|44283.3|44303.3|44283.3|44299.7|44279.7|1
1736992400000|2025-01-16 01:53:20|44304.4|44284.4|44305.8|44285.8|44308.3|44288.3|44304.4|44284.4|4
1736992410000|2025-01-16 01:53:30|44308.6|44288.6|44290|44270|44308.6|44288.6|44290|44270|12
1736992420000|2025-01-16 01:53:40|44291.1|44271.1|44298.6|44278.6|44298.6|44278.6|44291.1|44271.1|5
1736992430000|2025-01-16 01:53:50|44297.5|44277.5|44280|44260|44297.5|44277.5|44280|44260|6
1736992440000|2025-01-16 01:54:00|44278.6|44258.6|44286.1|44266.1|44286.1|44266.1|44278.6|44258.6|10
1736992450000|2025-01-16 01:54:10|44285|44265|44282.5|44262.5|44286.1|44266.1|44281.1|44261.1|0
1736992460000|2025-01-16 01:54:20|44281.1|44261.1|44284.7|44264.7|44284.7|44264.7|44281.1|44261.1|3
1736992470000|2025-01-16 01:54:30|44283.3|44263.3|44282.2|44262.2|44284.7|44264.7|44279.7|44259.7|1
1736992480000|2025-01-16 01:54:40|44279.7|44259.7|44281.1|44261.1|44282.2|44262.2|44278.3|44258.3|6
1736992490000|2025-01-16 01:54:50|44278.3|44258.3|44274.7|44254.7|44282.2|44262.2|44274.7|44254.7|15
1736992500000|2025-01-16 01:55:00|44272.5|44252.5|44267.2|44247.2|44272.5|44252.5|44267.2|44247.2|5
1736992510000|2025-01-16 01:55:10|44266.1|44246.1|44262.2|44242.2|44267.2|44247.2|44262.2|44242.2|7
1736992520000|2025-01-16 01:55:20|44263.6|44243.6|44267.2|44247.2|44267.2|44247.2|44262.2|44242.2|5
1736992530000|2025-01-16 01:55:30|44264.7|44244.7|44262.2|44242.2|44264.7|44244.7|44262.2|44242.2|2
1736992540000|2025-01-16 01:55:40|44259.7|44239.7|44262.2|44242.2|44262.2|44242.2|44259.7|44239.7|5
1736992550000|2025-01-16 01:55:50|44264.7|44244.7|44272.2|44252.2|44274.7|44254.7|44263.6|44243.6|1
1736992560000|2025-01-16 01:56:00|44274.7|44254.7|44280.8|44260.8|44280.8|44260.8|44274.7|44254.7|6
1736992570000|2025-01-16 01:56:10|44282.2|44262.2|44277.2|44257.2|44284.7|44264.7|44277.2|44257.2|8
1736992580000|2025-01-16 01:56:20|44274.7|44254.7|44272.2|44252.2|44277.2|44257.2|44272.2|44252.2|0
1736992590000|2025-01-16 01:56:30|44271.1|44251.1|44269.7|44249.7|44272.2|44252.2|44269.7|44249.7|1
1736992600000|2025-01-16 01:56:40|44270.8|44250.8|44267.2|44247.2|44272.2|44252.2|44267.2|44247.2|1
1736992610000|2025-01-16 01:56:50|44268.3|44248.3|44260|44240|44268.3|44248.3|44260|44240|7
1736992620000|2025-01-16 01:57:00|44258.6|44238.6|44253.3|44233.3|44259.7|44239.7|44251.1|44231.1|5
1736992630000|2025-01-16 01:57:10|44252.2|44232.2|44237.2|44217.2|44252.2|44232.2|44235.8|44215.8|11
1736992640000|2025-01-16 01:57:20|44239.7|44219.7|44242.2|44222.2|44242.2|44222.2|44239.7|44219.7|3
1736992650000|2025-01-16 01:57:30|44243.3|44223.3|44242.2|44222.2|44244.7|44224.7|44237.2|44217.2|3
1736992660000|2025-01-16 01:57:40|44239.7|44219.7|44247.2|44227.2|44249.7|44229.7|44239.7|44219.7|2
1736992670000|2025-01-16 01:57:50|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44248.6|44228.6|1
1736992680000|2025-01-16 01:58:00|44248.6|44228.6|44233.6|44213.6|44248.6|44228.6|44233.3|44213.3|21
1736992690000|2025-01-16 01:58:10|44232.2|44212.2|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|3
1736992700000|2025-01-16 01:58:20|44233.3|44213.3|44234.7|44214.7|44234.7|44214.7|44233.3|44213.3|3
1736992710000|2025-01-16 01:58:30|44237.2|44217.2|44232.2|44212.2|44237.2|44217.2|44231.1|44211.1|4
1736992730000|2025-01-16 01:58:50|44233.3|44213.3|44242.2|44222.2|44242.2|44222.2|44233.3|44213.3|2
1736992740000|2025-01-16 01:59:00|44243.6|44223.6|44252.2|44232.2|44252.2|44232.2|44243.3|44223.3|9
1736992750000|2025-01-16 01:59:10|44251.1|44231.1|44249.7|44229.7|44254.7|44234.7|44249.7|44229.7|0
1736992760000|2025-01-16 01:59:20|44252.2|44232.2|44257.2|44237.2|44257.2|44237.2|44252.2|44232.2|2
1736992770000|2025-01-16 01:59:30|44258.3|44238.3|44258.3|44238.3|44259.7|44239.7|44257.2|44237.2|2
1736992780000|2025-01-16 01:59:40|44254.7|44234.7|44252.2|44232.2|44254.7|44234.7|44249.7|44229.7|4
1736992790000|2025-01-16 01:59:50|44249.7|44229.7|44244.7|44224.7|44249.7|44229.7|44242.2|44222.2|0
1736992800000|2025-01-16 02:00:00|44246.1|44226.1|44244.7|44224.7|44246.1|44226.1|44239.7|44219.7|7
1736992810000|2025-01-16 02:00:10|44243.6|44223.6|44249.7|44229.7|44249.7|44229.7|44242.2|44222.2|3
1736992820000|2025-01-16 02:00:20|44250.8|44230.8|44253.3|44233.3|44253.3|44233.3|44250.8|44230.8|2
1736992830000|2025-01-16 02:00:30|44254.4|44234.4|44259.7|44239.7|44259.7|44239.7|44253.3|44233.3|3
1736992840000|2025-01-16 02:00:40|44262.2|44242.2|44259.7|44239.7|44264.7|44244.7|44259.7|44239.7|6
1736992850000|2025-01-16 02:00:50|44258.6|44238.6|44259.7|44239.7|44259.7|44239.7|44254.7|44234.7|3
1736992860000|2025-01-16 02:01:00|44261.1|44241.1|44267.2|44247.2|44267.2|44247.2|44261.1|44241.1|4
1736992870000|2025-01-16 02:01:10|44264.7|44244.7|44274.7|44254.7|44277.2|44257.2|44264.7|44244.7|0
1736992880000|2025-01-16 02:01:20|44277.2|44257.2|44273.3|44253.3|44277.2|44257.2|44267.2|44247.2|5
1736992890000|2025-01-16 02:01:30|44274.7|44254.7|44277.2|44257.2|44279.7|44259.7|44274.7|44254.7|1
1736992900000|2025-01-16 02:01:40|44278.3|44258.3|44274.7|44254.7|44279.7|44259.7|44274.7|44254.7|2
1736992910000|2025-01-16 02:01:50|44273.6|44253.6|44272.2|44252.2|44274.7|44254.7|44268.6|44248.6|11
1736992920000|2025-01-16 02:02:00|44273.3|44253.3|44287.2|44267.2|44289.7|44269.7|44269.7|44249.7|9
1736992930000|2025-01-16 02:02:10|44286.1|44266.1|44297.2|44277.2|44302.2|44282.2|44284.7|44264.7|8
1736992940000|2025-01-16 02:02:20|44296.1|44276.1|44277.2|44257.2|44296.1|44276.1|44277.2|44257.2|7
1736992950000|2025-01-16 02:02:30|44274.7|44254.7|44264.7|44244.7|44274.7|44254.7|44264.7|44244.7|5
1736992960000|2025-01-16 02:02:40|44267.2|44247.2|44278.6|44258.6|44279.7|44259.7|44267.2|44247.2|9
1736992970000|2025-01-16 02:02:50|44274.7|44254.7|44264.7|44244.7|44274.7|44254.7|44262.2|44242.2|27
1736992980000|2025-01-16 02:03:00|44263.3|44243.3|44265.8|44245.8|44269.4|44249.4|44263.3|44243.3|2
1736992990000|2025-01-16 02:03:10|44266.9|44246.9|44267.2|44247.2|44269.7|44249.7|44264.7|44244.7|3
1736993000000|2025-01-16 02:03:20|44264.7|44244.7|44268.6|44248.6|44268.6|44248.6|44264.7|44244.7|5
1736993010000|2025-01-16 02:03:30|44267.5|44247.5|44272.2|44252.2|44272.2|44252.2|44267.5|44247.5|2
1736993020000|2025-01-16 02:03:40|44274.7|44254.7|44268.6|44248.6|44274.7|44254.7|44268.6|44248.6|0
1736993030000|2025-01-16 02:03:50|44269.7|44249.7|44259.7|44239.7|44269.7|44249.7|44259.7|44239.7|2
1736993040000|2025-01-16 02:04:00|44258.3|44238.3|44247.2|44227.2|44258.3|44238.3|44246.1|44226.1|5
1736993050000|2025-01-16 02:04:10|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44249.7|44229.7|7
1736993060000|2025-01-16 02:04:20|44251.1|44231.1|44259.7|44239.7|44259.7|44239.7|44249.7|44229.7|1
1736993070000|2025-01-16 02:04:30|44261.1|44241.1|44262.2|44242.2|44266.1|44246.1|44261.1|44241.1|1
1736993080000|2025-01-16 02:04:40|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|44259.7|44239.7|1
1736993090000|2025-01-16 02:04:50|44257.2|44237.2|44257.2|44237.2|44258.3|44238.3|44254.7|44234.7|1
1736993100000|2025-01-16 02:05:00|44254.7|44234.7|44272.2|44252.2|44272.2|44252.2|44254.7|44234.7|0
1736993110000|2025-01-16 02:05:10|||||||||1
1736993120000|2025-01-16 02:05:20|44269.7|44249.7|44270.8|44250.8|44270.8|44250.8|44264.7|44244.7|1
1736993130000|2025-01-16 02:05:30|44273.3|44253.3|44282.2|44262.2|44282.2|44262.2|44273.3|44253.3|2
1736993140000|2025-01-16 02:05:40|44285.8|44265.8|44287.2|44267.2|44292.2|44272.2|44285.8|44265.8|8
1736993150000|2025-01-16 02:05:50|44286.1|44266.1|44282.2|44262.2|44286.1|44266.1|44282.2|44262.2|0
1736993160000|2025-01-16 02:06:00|44281.1|44261.1|44279.7|44259.7|44282.2|44262.2|44274.7|44254.7|7
1736993170000|2025-01-16 02:06:10|44282.2|44262.2|44293.3|44273.3|44293.3|44273.3|44282.2|44262.2|0
1736993180000|2025-01-16 02:06:20|44294.7|44274.7|44304.7|44284.7|44304.7|44284.7|44294.7|44274.7|4
1736993190000|2025-01-16 02:06:30|44302.2|44282.2|44299.7|44279.7|44304.7|44284.7|44299.7|44279.7|1
1736993200000|2025-01-16 02:06:40|44298.3|44278.3|44294.7|44274.7|44298.3|44278.3|44294.7|44274.7|3
1736993210000|2025-01-16 02:06:50|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|44294.7|44274.7|0
1736993220000|2025-01-16 02:07:00|44294.7|44274.7|44291.1|44271.1|44297.2|44277.2|44291.1|44271.1|2
1736993230000|2025-01-16 02:07:10|44288.6|44268.6|44284.7|44264.7|44288.6|44268.6|44282.2|44262.2|1
1736993240000|2025-01-16 02:07:20|44282.2|44262.2|44274.7|44254.7|44282.2|44262.2|44274.7|44254.7|2
1736993250000|2025-01-16 02:07:30|44273.6|44253.6|44269.7|44249.7|44273.6|44253.6|44269.7|44249.7|1
1736993260000|2025-01-16 02:07:40|44268.6|44248.6|44279.7|44259.7|44279.7|44259.7|44267.2|44247.2|4
1736993270000|2025-01-16 02:07:50|44277.2|44257.2|44282.2|44262.2|44282.2|44262.2|44277.2|44257.2|1
1736993280000|2025-01-16 02:08:00|44284.7|44264.7|44297.2|44277.2|44297.2|44277.2|44284.7|44264.7|0
1736993290000|2025-01-16 02:08:10|44299.7|44279.7|44308.6|44288.6|44314.7|44294.7|44299.7|44279.7|5
1736993300000|2025-01-16 02:08:20|44307.2|44287.2|44312.2|44292.2|44312.2|44292.2|44302.2|44282.2|5
1736993310000|2025-01-16 02:08:30|44314.7|44294.7|44312.2|44292.2|44314.7|44294.7|44312.2|44292.2|1
1736993320000|2025-01-16 02:08:40|44309.7|44289.7|44302.2|44282.2|44309.7|44289.7|44299.7|44279.7|0
1736993330000|2025-01-16 02:08:50|44300.8|44280.8|44302.2|44282.2|44302.2|44282.2|44297.2|44277.2|1
1736993340000|2025-01-16 02:09:00|44299.7|44279.7|44292.2|44272.2|44299.7|44279.7|44292.2|44272.2|1
1736993350000|2025-01-16 02:09:10|44288.3|44268.3|44277.2|44257.2|44288.3|44268.3|44277.2|44257.2|2
1736993360000|2025-01-16 02:09:20|44279.7|44259.7|44284.7|44264.7|44284.7|44264.7|44279.7|44259.7|0
1736993370000|2025-01-16 02:09:30|44285.8|44265.8|44287.2|44267.2|44289.7|44269.7|44284.7|44264.7|0
1736993380000|2025-01-16 02:09:40|44288.3|44268.3|44292.2|44272.2|44292.2|44272.2|44288.3|44268.3|1
1736993390000|2025-01-16 02:09:50|44291.1|44271.1|44289.7|44269.7|44297.2|44277.2|44289.7|44269.7|3
1736993400000|2025-01-16 02:10:00|44292.2|44272.2|44292.2|44272.2|44295.8|44275.8|44289.7|44269.7|2
1736993410000|2025-01-16 02:10:10|44289.7|44269.7|44297.2|44277.2|44298.3|44278.3|44289.7|44269.7|1
1736993420000|2025-01-16 02:10:20|44295.8|44275.8|44292.2|44272.2|44298.3|44278.3|44292.2|44272.2|0
1736993430000|2025-01-16 02:10:30|44291.1|44271.1|44292.2|44272.2|44292.2|44272.2|44289.7|44269.7|2
1736993440000|2025-01-16 02:10:40|44294.7|44274.7|44293.3|44273.3|44297.2|44277.2|44292.2|44272.2|3
1736993450000|2025-01-16 02:10:50|44292.2|44272.2|44289.7|44269.7|44294.7|44274.7|44289.7|44269.7|0
1736993460000|2025-01-16 02:11:00|44288.6|44268.6|44287.2|44267.2|44288.6|44268.6|44285.8|44265.8|0
1736993470000|2025-01-16 02:11:10|44285.8|44265.8|44282.2|44262.2|44287.2|44267.2|44282.2|44262.2|0
1736993480000|2025-01-16 02:11:20|44283.3|44263.3|44287.2|44267.2|44287.2|44267.2|44282.2|44262.2|0
1736993490000|2025-01-16 02:11:30|44284.7|44264.7|44284.7|44264.7|44284.7|44264.7|44282.2|44262.2|2
1736993500000|2025-01-16 02:11:40|44283.3|44263.3|44277.2|44257.2|44284.7|44264.7|44277.2|44257.2|0
1736993510000|2025-01-16 02:11:50|44276.1|44256.1|44268.6|44248.6|44276.1|44256.1|44267.5|44247.5|2
1736993520000|2025-01-16 02:12:00|44270|44250|44271.1|44251.1|44273.6|44253.6|44270|44250|0
1736993530000|2025-01-16 02:12:10|44272.5|44252.5|44277.2|44257.2|44279.7|44259.7|44271.1|44251.1|0
1736993540000|2025-01-16 02:12:20|44279.7|44259.7|44278.6|44258.6|44279.7|44259.7|44277.2|44257.2|0
1736993550000|2025-01-16 02:12:30|44277.2|44257.2|44285.8|44265.8|44286.1|44266.1|44277.2|44257.2|0
1736993560000|2025-01-16 02:12:40|44286.1|44266.1|44292.2|44272.2|44292.2|44272.2|44284.7|44264.7|2
1736993570000|2025-01-16 02:12:50|44294.7|44274.7|44299.7|44279.7|44302.2|44282.2|44294.7|44274.7|0
1736993580000|2025-01-16 02:13:00|44300.8|44280.8|44304.7|44284.7|44304.7|44284.7|44299.7|44279.7|0
1736993590000|2025-01-16 02:13:10|44302.2|44282.2|44302.2|44282.2|44303.6|44283.6|44302.2|44282.2|0
1736993600000|2025-01-16 02:13:20|44303.3|44283.3|44303.6|44283.6|44304.7|44284.7|44299.7|44279.7|4
1736993610000|2025-01-16 02:13:30|44302.2|44282.2|44299.7|44279.7|44304.7|44284.7|44299.7|44279.7|0
1736993620000|2025-01-16 02:13:40|44300.8|44280.8|44302.2|44282.2|44302.2|44282.2|44300.8|44280.8|0
1736993630000|2025-01-16 02:13:50|44304.7|44284.7|44302.2|44282.2|44304.7|44284.7|44302.2|44282.2|3
1736993640000|2025-01-16 02:14:00|44299.7|44279.7|44305.8|44285.8|44305.8|44285.8|44299.7|44279.7|1
1736993650000|2025-01-16 02:14:10|44304.7|44284.7|44304.4|44284.4|44307.2|44287.2|44302.2|44282.2|1
1736993660000|2025-01-16 02:14:20|44305.8|44285.8|44299.7|44279.7|44305.8|44285.8|44299.7|44279.7|1
1736993670000|2025-01-16 02:14:30|44300.8|44280.8|44293.3|44273.3|44300.8|44280.8|44293.3|44273.3|1
1736993680000|2025-01-16 02:14:40|44292.2|44272.2|44298.3|44278.3|44298.3|44278.3|44290.8|44270.8|6
1736993690000|2025-01-16 02:14:50|44298.6|44278.6|44296.1|44276.1|44301.1|44281.1|44296.1|44276.1|2
1736993700000|2025-01-16 02:15:00|44298.6|44278.6|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|1
1736993710000|2025-01-16 02:15:10|44297.2|44277.2|44291.1|44271.1|44297.2|44277.2|44288.6|44268.6|4
1736993720000|2025-01-16 02:15:20|44288.9|44268.9|44291.1|44271.1|44291.1|44271.1|44286.1|44266.1|0
1736993730000|2025-01-16 02:15:30|44288.6|44268.6|44296.1|44276.1|44296.1|44276.1|44288.6|44268.6|0
1736993740000|2025-01-16 02:15:40|44295|44275|44296.1|44276.1|44296.1|44276.1|44291.1|44271.1|3
1736993750000|2025-01-16 02:15:50|44297.2|44277.2|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|0
1736993760000|2025-01-16 02:16:00|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|2
1736993770000|2025-01-16 02:16:10|44298.6|44278.6|44299.7|44279.7|44299.7|44279.7|44298.6|44278.6|3
1736993780000|2025-01-16 02:16:20|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|2
1736993820000|2025-01-16 02:17:00|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|4
1736993830000|2025-01-16 02:17:10|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|2
1736993840000|2025-01-16 02:17:20|44299.7|44279.7|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|0
1736993850000|2025-01-16 02:17:30|44300|44280|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|1
1736993860000|2025-01-16 02:17:40|44303.6|44283.6|44298.6|44278.6|44303.6|44283.6|44298.6|44278.6|3
1736993870000|2025-01-16 02:17:50|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|1
1736993880000|2025-01-16 02:18:00|44297.5|44277.5|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|1
1736993890000|2025-01-16 02:18:10|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44297.5|44277.5|3
1736993900000|2025-01-16 02:18:20|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|4
1736993910000|2025-01-16 02:18:30|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|4
1736993920000|2025-01-16 02:18:40|44306.1|44286.1|44304.7|44284.7|44306.1|44286.1|44303.6|44283.6|2
1736993930000|2025-01-16 02:18:50|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|3
1736993940000|2025-01-16 02:19:00|44304.7|44284.7|44299.7|44279.7|44304.7|44284.7|44299.7|44279.7|2
1736993950000|2025-01-16 02:19:10|44296.1|44276.1|44286.1|44266.1|44296.1|44276.1|44286.1|44266.1|2
1736993960000|2025-01-16 02:19:20|44283.6|44263.6|44286.1|44266.1|44286.1|44266.1|44283.6|44263.6|2
1736993970000|2025-01-16 02:19:30|44287.2|44267.2|44288.6|44268.6|44288.6|44268.6|44287.2|44267.2|0
1736993980000|2025-01-16 02:19:40|44291.1|44271.1|44293.6|44273.6|44293.6|44273.6|44288.6|44268.6|9
1736993990000|2025-01-16 02:19:50|||||||||1
1736994000000|2025-01-16 02:20:00|44297.2|44277.2|44303.6|44283.6|44303.6|44283.6|44297.2|44277.2|3
1736994010000|2025-01-16 02:20:10|44308.6|44288.6|44311.1|44291.1|44313.6|44293.6|44308.6|44288.6|3
1736994020000|2025-01-16 02:20:20|44313.6|44293.6|44313.6|44293.6|44316.1|44296.1|44311.1|44291.1|8
1736994030000|2025-01-16 02:20:30|44318.6|44298.6|44321.1|44301.1|44321.1|44301.1|44318.6|44298.6|4
1736994040000|2025-01-16 02:20:40|44322.5|44302.5|44323.6|44303.6|44323.6|44303.6|44322.5|44302.5|3
1736994050000|2025-01-16 02:20:50|44321.1|44301.1|44320|44300|44321.1|44301.1|44320|44300|6
1736994060000|2025-01-16 02:21:00|44317.5|44297.5|44317.2|44297.2|44318.6|44298.6|44316.1|44296.1|2
1736994070000|2025-01-16 02:21:10|44318.6|44298.6|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|0
1736994080000|2025-01-16 02:21:20|44317.2|44297.2|44318.6|44298.6|44318.6|44298.6|44316.1|44296.1|0
1736994090000|2025-01-16 02:21:30|44320|44300|44318.6|44298.6|44320|44300|44318.6|44298.6|3
1736994100000|2025-01-16 02:21:40|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|3
1736994110000|2025-01-16 02:21:50|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|3
1736994120000|2025-01-16 02:22:00|44301.1|44281.1|44288.6|44268.6|44301.1|44281.1|44288.6|44268.6|0
1736994130000|2025-01-16 02:22:10|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|1
1736994140000|2025-01-16 02:22:20|44284.7|44264.7|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|1
1736994150000|2025-01-16 02:22:30|44278.6|44258.6|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|2
1736994160000|2025-01-16 02:22:40|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|0
1736994170000|2025-01-16 02:22:50|44280|44260|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|1
1736994180000|2025-01-16 02:23:00|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|1
1736994190000|2025-01-16 02:23:10|44276.1|44256.1|44276.1|44256.1|44278.6|44258.6|44276.1|44256.1|0
1736994200000|2025-01-16 02:23:20|44277.2|44257.2|44278.6|44258.6|44278.6|44258.6|44275|44255|0
1736994210000|2025-01-16 02:23:30|44276.1|44256.1|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|0
1736994220000|2025-01-16 02:23:40|44281.1|44261.1|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|0
1736994240000|2025-01-16 02:24:00|44273.3|44253.3|44276.1|44256.1|44276.1|44256.1|44271.1|44251.1|0
1736994250000|2025-01-16 02:24:10|44275|44255|44276.1|44256.1|44276.1|44256.1|44275|44255|0
1736994260000|2025-01-16 02:24:20|44274.7|44254.7|44271.1|44251.1|44274.7|44254.7|44271.1|44251.1|11
1736994270000|2025-01-16 02:24:30|44273.6|44253.6|44281.1|44261.1|44281.1|44261.1|44271.1|44251.1|2
1736994280000|2025-01-16 02:24:40|44282.2|44262.2|44286.1|44266.1|44286.1|44266.1|44282.2|44262.2|0
1736994300000|2025-01-16 02:25:00|44285|44265|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|2
1736994310000|2025-01-16 02:25:10|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|1
1736994320000|2025-01-16 02:25:20|||||||||2
1736994340000|2025-01-16 02:25:40|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|0
1736994350000|2025-01-16 02:25:50|44281.1|44261.1|44281.1|44261.1|44282.5|44262.5|44281.1|44261.1|1
1736994370000|2025-01-16 02:26:10|44278.6|44258.6|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|0
1736994390000|2025-01-16 02:26:30|44284.7|44264.7|44287.2|44267.2|44287.2|44267.2|44284.7|44264.7|1
1736994400000|2025-01-16 02:26:40|44288.4|44268.4|44289.7|44269.7|44289.7|44269.7|44288.4|44268.4|0
1736994410000|2025-01-16 02:26:50|44291.1|44271.1|44298.6|44278.6|44298.6|44278.6|44291.1|44271.1|1
1736994420000|2025-01-16 02:27:00|44299.7|44279.7|44303.6|44283.6|44303.6|44283.6|44299.7|44279.7|0
1736994430000|2025-01-16 02:27:10|||||||||16
1736994440000|2025-01-16 02:27:20|44301.1|44281.1|44298.6|44278.6|44303.6|44283.6|44298.6|44278.6|0
1736994450000|2025-01-16 02:27:30|44296.1|44276.1|44292.5|44272.5|44296.1|44276.1|44292.5|44272.5|1
1736994460000|2025-01-16 02:27:40|44295|44275|44291.1|44271.1|44296.1|44276.1|44291.1|44271.1|5
1736994470000|2025-01-16 02:27:50|44292.2|44272.2|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|0
1736994480000|2025-01-16 02:28:00|44293.6|44273.6|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|0
1736994490000|2025-01-16 02:28:10|44288.6|44268.6|44291.1|44271.1|44291.1|44271.1|44288.6|44268.6|0
1736994510000|2025-01-16 02:28:30|44292.5|44272.5|44296.1|44276.1|44297.5|44277.5|44292.5|44272.5|5
1736994520000|2025-01-16 02:28:40|44297.2|44277.2|44296.1|44276.1|44297.2|44277.2|44296.1|44276.1|0
1736994530000|2025-01-16 02:28:50|44293.6|44273.6|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|1
1736994540000|2025-01-16 02:29:00|44288.6|44268.6|44291.1|44271.1|44291.1|44271.1|44288.6|44268.6|0
1736994550000|2025-01-16 02:29:10|44288.6|44268.6|44291.1|44271.1|44291.1|44271.1|44288.6|44268.6|1
1736994560000|2025-01-16 02:29:20|44290|44270|44287.5|44267.5|44290|44270|44286.1|44266.1|1
1736994570000|2025-01-16 02:29:30|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|0
1736994580000|2025-01-16 02:29:40|44286.1|44266.1|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|0
1736994590000|2025-01-16 02:29:50|44287.5|44267.5|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|0
1736994600000|2025-01-16 02:30:00|44287.5|44267.5|44277.5|44257.5|44288.6|44268.6|44273.6|44253.6|6
1736994610000|2025-01-16 02:30:10|44276.1|44256.1|44261.1|44241.1|44276.1|44256.1|44261.1|44241.1|3
1736994620000|2025-01-16 02:30:20|44257.5|44237.5|44256.1|44236.1|44257.5|44237.5|44252.5|44232.5|1
1736994630000|2025-01-16 02:30:30|44258.6|44238.6|44257.5|44237.5|44261.1|44241.1|44257.3|44237.3|2
1736994640000|2025-01-16 02:30:40|44257.3|44237.3|44256.1|44236.1|44258.6|44238.6|44256.1|44236.1|3
1736994650000|2025-01-16 02:30:50|44251.1|44231.1|44246.1|44226.1|44251.1|44231.1|44238.6|44218.6|6
1736994660000|2025-01-16 02:31:00|44247.3|44227.3|44256.1|44236.1|44256.1|44236.1|44247.3|44227.3|9
1736994670000|2025-01-16 02:31:10|44257.5|44237.5|44268.6|44248.6|44268.6|44248.6|44257.5|44237.5|3
1736994680000|2025-01-16 02:31:20|44271.1|44251.1|44277.3|44257.3|44277.3|44257.3|44268.6|44248.6|0
1736994690000|2025-01-16 02:31:30|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44273.6|44253.6|2
1736994700000|2025-01-16 02:31:40|44277.3|44257.3|44279.8|44259.8|44279.8|44259.8|44277.3|44257.3|1
1736994710000|2025-01-16 02:31:50|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|1
1736994720000|2025-01-16 02:32:00|44291.1|44271.1|44292.3|44272.3|44296.1|44276.1|44291.1|44271.1|5
1736994730000|2025-01-16 02:32:10|44291.1|44271.1|44294.8|44274.8|44294.8|44274.8|44288.6|44268.6|1
1736994740000|2025-01-16 02:32:20|44296.1|44276.1|44302.3|44282.3|44303.6|44283.6|44296.1|44276.1|1
1736994750000|2025-01-16 02:32:30|44301.1|44281.1|44315|44295|44321.1|44301.1|44301.1|44281.1|19
1736994760000|2025-01-16 02:32:40|44312.5|44292.5|44317.3|44297.3|44317.3|44297.3|44310|44290|0
1736994770000|2025-01-16 02:32:50|44316.1|44296.1|44316.1|44296.1|44321.1|44301.1|44316.1|44296.1|1
1736994780000|2025-01-16 02:33:00|44318.6|44298.6|44322.3|44302.3|44322.3|44302.3|44316.1|44296.1|1
1736994790000|2025-01-16 02:33:10|44321.1|44301.1|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|3
1736994810000|2025-01-16 02:33:30|44327.5|44307.5|44326.1|44306.1|44327.5|44307.5|44326.1|44306.1|3
1736994820000|2025-01-16 02:33:40|44325|44305|44321.1|44301.1|44325|44305|44321.1|44301.1|0
1736994830000|2025-01-16 02:33:50|44317.3|44297.3|44305|44285|44317.3|44297.3|44305|44285|0
1736994840000|2025-01-16 02:34:00|44302.5|44282.5|44305|44285|44305|44285|44302.5|44282.5|0
1736994850000|2025-01-16 02:34:10|44306.2|44286.2|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|0
1736994860000|2025-01-16 02:34:20|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44297.3|44277.3|5
1736994870000|2025-01-16 02:34:30|44300.9|44280.9|44299.8|44279.8|44300.9|44280.9|44299.8|44279.8|0
1736994880000|2025-01-16 02:34:40|44298.7|44278.7|44295|44275|44298.7|44278.7|44293.7|44273.7|0
1736994890000|2025-01-16 02:34:50|44294.8|44274.8|44297.3|44277.3|44297.3|44277.3|44292.3|44272.3|0
1736994900000|2025-01-16 02:35:00|44296.2|44276.2|44293.7|44273.7|44298.7|44278.7|44293.7|44273.7|1
1736994910000|2025-01-16 02:35:10|44292.5|44272.5|44291.2|44271.2|44293.7|44273.7|44286.2|44266.2|0
1736994920000|2025-01-16 02:35:20|44292.3|44272.3|44293.7|44273.7|44294.8|44274.8|44292.3|44272.3|0
1736994930000|2025-01-16 02:35:30|44294.8|44274.8|44296.2|44276.2|44301.2|44281.2|44293.7|44273.7|0
1736994940000|2025-01-16 02:35:40|44298.7|44278.7|44296.2|44276.2|44298.7|44278.7|44296.2|44276.2|0
1736994950000|2025-01-16 02:35:50|44293.7|44273.7|44289.8|44269.8|44293.7|44273.7|44289.8|44269.8|1
1736994960000|2025-01-16 02:36:00|44291.2|44271.2|44291.2|44271.2|44293.7|44273.7|44287.3|44267.3|3
1736994970000|2025-01-16 02:36:10|44292.3|44272.3|44290|44270|44293.7|44273.7|44288.7|44268.7|1
1736994980000|2025-01-16 02:36:20|44288.7|44268.7|44286.2|44266.2|44288.7|44268.7|44286.2|44266.2|5
1736994990000|2025-01-16 02:36:30|44285|44265|44282.5|44262.5|44286.2|44266.2|44282.5|44262.5|1
1736995000000|2025-01-16 02:36:40|44280|44260|44283.7|44263.7|44283.7|44263.7|44273.7|44253.7|2
1736995020000|2025-01-16 02:37:00|44282.5|44262.5|44268.7|44248.7|44282.5|44262.5|44268.7|44248.7|2
1736995030000|2025-01-16 02:37:10|44267.5|44247.5|44266.2|44246.2|44267.5|44247.5|44261.2|44241.2|4
1736995040000|2025-01-16 02:37:20|44265|44245|44261.2|44241.2|44265|44245|44257.5|44237.5|1
1736995050000|2025-01-16 02:37:30|44262.3|44242.3|44261.2|44241.2|44263.7|44243.7|44256.2|44236.2|1
1736995060000|2025-01-16 02:37:40|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44256.2|44236.2|1
1736995070000|2025-01-16 02:37:50|44260.1|44240.1|44263.7|44243.7|44263.7|44243.7|44256.2|44236.2|1
1736995080000|2025-01-16 02:38:00|44265.1|44245.1|44263.7|44243.7|44266.2|44246.2|44263.7|44243.7|0
1736995090000|2025-01-16 02:38:10|44267.6|44247.6|44271.2|44251.2|44271.2|44251.2|44263.7|44243.7|2
1736995100000|2025-01-16 02:38:20|44272.3|44252.3|44268.7|44248.7|44276.2|44256.2|44268.7|44248.7|3
1736995110000|2025-01-16 02:38:30|44269.8|44249.8|44272.3|44252.3|44272.3|44252.3|44268.7|44248.7|0
1736995120000|2025-01-16 02:38:40|44271.2|44251.2|44268.7|44248.7|44271.2|44251.2|44268.7|44248.7|0
1736995130000|2025-01-16 02:38:50|44269.8|44249.8|44268.7|44248.7|44269.8|44249.8|44266.2|44246.2|0
1736995140000|2025-01-16 02:39:00|44269.8|44249.8|44271.2|44251.2|44273.7|44253.7|44269.8|44249.8|1
1736995150000|2025-01-16 02:39:10|44273.7|44253.7|44271.2|44251.2|44273.7|44253.7|44268.7|44248.7|1
1736995160000|2025-01-16 02:39:20|44272.3|44252.3|44275.1|44255.1|44276.2|44256.2|44272.3|44252.3|1
1736995170000|2025-01-16 02:39:30|44273.7|44253.7|44281.2|44261.2|44281.2|44261.2|44273.7|44253.7|0
1736995180000|2025-01-16 02:39:40|44278.7|44258.7|44281.2|44261.2|44283.7|44263.7|44278.7|44258.7|2
1736995190000|2025-01-16 02:39:50|44280.1|44260.1|44281.2|44261.2|44281.2|44261.2|44277.6|44257.6|1
1736995200000|2025-01-16 02:40:00|44278.7|44258.7|44271.2|44251.2|44278.7|44258.7|44269.8|44249.8|1
1736995210000|2025-01-16 02:40:10|44273.7|44253.7|44273.7|44253.7|44276.2|44256.2|44273.7|44253.7|0
1736995220000|2025-01-16 02:40:20|44276.2|44256.2|44271.2|44251.2|44276.2|44256.2|44271.2|44251.2|0
1736995230000|2025-01-16 02:40:30|44272.6|44252.6|44276.2|44256.2|44276.2|44256.2|44272.3|44252.3|14
1736995240000|2025-01-16 02:40:40|44278.7|44258.7|44276.2|44256.2|44282.3|44262.3|44276.2|44256.2|0
1736995250000|2025-01-16 02:40:50|44278.7|44258.7|44265.1|44245.1|44278.7|44258.7|44265.1|44245.1|0
1736995260000|2025-01-16 02:41:00|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44261.2|44241.2|3
1736995270000|2025-01-16 02:41:10|44260.1|44240.1|44251.2|44231.2|44260.1|44240.1|44251.2|44231.2|0
1736995280000|2025-01-16 02:41:20|44253.7|44233.7|44256.2|44236.2|44256.2|44236.2|44253.7|44233.7|1
1736995290000|2025-01-16 02:41:30|44253.7|44233.7|44256.2|44236.2|44256.2|44236.2|44253.7|44233.7|0
1736995300000|2025-01-16 02:41:40|44253.7|44233.7|44251.2|44231.2|44253.7|44233.7|44251.2|44231.2|1
1736995310000|2025-01-16 02:41:50|44252.6|44232.6|44259.8|44239.8|44259.8|44239.8|44251.2|44231.2|1
1736995320000|2025-01-16 02:42:00|44261.2|44241.2|44269.8|44249.8|44272.3|44252.3|44259.8|44239.8|1
1736995330000|2025-01-16 02:42:10|44268.7|44248.7|44268.7|44248.7|44271.2|44251.2|44266.2|44246.2|0
1736995340000|2025-01-16 02:42:20|44266.2|44246.2|44268.7|44248.7|44270.1|44250.1|44266.2|44246.2|0
1736995350000|2025-01-16 02:42:30|44269.8|44249.8|44266.2|44246.2|44271.2|44251.2|44266.2|44246.2|1
1736995360000|2025-01-16 02:42:40|44268.7|44248.7|44270.9|44250.9|44270.9|44250.9|44266.2|44246.2|1
1736995370000|2025-01-16 02:42:50|44272.3|44252.3|44273.7|44253.7|44276.2|44256.2|44272.3|44252.3|2
1736995380000|2025-01-16 02:43:00|44276.2|44256.2|44265.1|44245.1|44277.3|44257.3|44264.8|44244.8|2
1736995390000|2025-01-16 02:43:10|44263.7|44243.7|44263.7|44243.7|44266.2|44246.2|44263.7|44243.7|0
1736995400000|2025-01-16 02:43:20|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44263.7|44243.7|0
1736995410000|2025-01-16 02:43:30|44269.8|44249.8|44268.7|44248.7|44270.1|44250.1|44268.7|44248.7|3
1736995420000|2025-01-16 02:43:40|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|0
1736995430000|2025-01-16 02:43:50|44266.2|44246.2|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|0
1736995440000|2025-01-16 02:44:00|44263.4|44243.4|44258.7|44238.7|44266.2|44246.2|44256.2|44236.2|3
1736995450000|2025-01-16 02:44:10|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44253.7|44233.7|2
1736995460000|2025-01-16 02:44:20|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44253.7|44233.7|2
1736995470000|2025-01-16 02:44:30|44257.6|44237.6|44256.2|44236.2|44258.7|44238.7|44256.2|44236.2|1
1736995480000|2025-01-16 02:44:40|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44256.2|44236.2|6
1736995490000|2025-01-16 02:44:50|44257.6|44237.6|44262.3|44242.3|44262.3|44242.3|44257.3|44237.3|3
1736995500000|2025-01-16 02:45:00|44263.7|44243.7|44263.7|44243.7|44268.7|44248.7|44263.7|44243.7|3
1736995510000|2025-01-16 02:45:10|44266.2|44246.2|44267.3|44247.3|44267.3|44247.3|44266.2|44246.2|0
1736995520000|2025-01-16 02:45:20|44268.7|44248.7|44266.2|44246.2|44268.7|44248.7|44266.2|44246.2|1
1736995530000|2025-01-16 02:45:30|44263.7|44243.7|44256.2|44236.2|44263.7|44243.7|44253.7|44233.7|2
1736995540000|2025-01-16 02:45:40|44252.3|44232.3|44253.7|44233.7|44256.2|44236.2|44251.2|44231.2|2
1736995550000|2025-01-16 02:45:50|44252.3|44232.3|44254.8|44234.8|44257.3|44237.3|44252.3|44232.3|4
1736995560000|2025-01-16 02:46:00|44256.2|44236.2|44252.3|44232.3|44257.3|44237.3|44252.3|44232.3|4
1736995570000|2025-01-16 02:46:10|44249.8|44229.8|44243.7|44223.7|44249.8|44229.8|44243.7|44223.7|5
1736995580000|2025-01-16 02:46:20|44242.6|44222.6|44247.3|44227.3|44247.3|44227.3|44241.2|44221.2|3
1736995590000|2025-01-16 02:46:30|44246.2|44226.2|44252.3|44232.3|44252.3|44232.3|44244.8|44224.8|0
1736995600000|2025-01-16 02:46:40|44254.8|44234.8|44254.8|44234.8|44254.8|44234.8|44252.3|44232.3|0
1736995610000|2025-01-16 02:46:50|44255.9|44235.9|44257.3|44237.3|44259.8|44239.8|44255.9|44235.9|1
1736995620000|2025-01-16 02:47:00|44259.8|44239.8|44262.3|44242.3|44263.4|44243.4|44259.8|44239.8|2
1736995630000|2025-01-16 02:47:10|44261.2|44241.2|44262.3|44242.3|44262.3|44242.3|44261.2|44241.2|2
1736995640000|2025-01-16 02:47:20|44263.4|44243.4|44277.3|44257.3|44277.3|44257.3|44263.4|44243.4|5
1736995650000|2025-01-16 02:47:30|44274.8|44254.8|44267.3|44247.3|44274.8|44254.8|44267.3|44247.3|1
1736995660000|2025-01-16 02:47:40|44264.8|44244.8|44262.3|44242.3|44264.8|44244.8|44262.3|44242.3|3
1736995670000|2025-01-16 02:47:50|44259.8|44239.8|44257.3|44237.3|44260.9|44240.9|44257.3|44237.3|0
1736995680000|2025-01-16 02:48:00|44259.8|44239.8|44257.3|44237.3|44259.8|44239.8|44257.3|44237.3|1
1736995690000|2025-01-16 02:48:10|44258.4|44238.4|44254.8|44234.8|44259.8|44239.8|44254.8|44234.8|1
1736995700000|2025-01-16 02:48:20|44255.9|44235.9|44257.3|44237.3|44259.8|44239.8|44254.8|44234.8|0
1736995710000|2025-01-16 02:48:30|44258.4|44238.4|44254.8|44234.8|44259.8|44239.8|44254.8|44234.8|3
1736995720000|2025-01-16 02:48:40|44255.9|44235.9|44254.8|44234.8|44259.8|44239.8|44254.8|44234.8|3
1736995730000|2025-01-16 02:48:50|44252.3|44232.3|44249.8|44229.8|44252.3|44232.3|44247.3|44227.3|0
1736995740000|2025-01-16 02:49:00|44247.3|44227.3|44249.8|44229.8|44249.8|44229.8|44247.3|44227.3|1
1736995750000|2025-01-16 02:49:10|44252.3|44232.3|44252.3|44232.3|44254.8|44234.8|44252.3|44232.3|1
1736995760000|2025-01-16 02:49:20|44253.4|44233.4|44254.8|44234.8|44254.8|44234.8|44253.4|44233.4|0
1736995780000|2025-01-16 02:49:40|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|4
1736995790000|2025-01-16 02:49:50|44259.8|44239.8|44259.8|44239.8|44259.8|44239.8|44257.3|44237.3|0
1736995800000|2025-01-16 02:50:00|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|44254.8|44234.8|3
1736995810000|2025-01-16 02:50:10|44259.8|44239.8|44257.3|44237.3|44259.8|44239.8|44254.8|44234.8|0
1736995820000|2025-01-16 02:50:20|44254.8|44234.8|44254.8|44234.8|44257.3|44237.3|44254.8|44234.8|0
1736995830000|2025-01-16 02:50:30|44256.2|44236.2|44254.8|44234.8|44257.3|44237.3|44252.3|44232.3|0
1736995840000|2025-01-16 02:50:40|44255.9|44235.9|44262.3|44242.3|44264.8|44244.8|44255.9|44235.9|6
1736995850000|2025-01-16 02:50:50|44259.8|44239.8|44262.3|44242.3|44262.3|44242.3|44259.8|44239.8|0
1736995860000|2025-01-16 02:51:00|44261.2|44241.2|44262.3|44242.3|44264.8|44244.8|44257.3|44237.3|17
1736995870000|2025-01-16 02:51:10|44257.3|44237.3|44252.3|44232.3|44257.3|44237.3|44252.3|44232.3|2
1736995880000|2025-01-16 02:51:20|44254.8|44234.8|44254.8|44234.8|44257.3|44237.3|44252.3|44232.3|2
1736995890000|2025-01-16 02:51:30|44256.2|44236.2|44257.3|44237.3|44257.3|44237.3|44254.8|44234.8|0
1736995900000|2025-01-16 02:51:40|44256.2|44236.2|44256.2|44236.2|44257.3|44237.3|44256.2|44236.2|0
1736995910000|2025-01-16 02:51:50|44253.7|44233.7|44261.2|44241.2|44261.2|44241.2|44253.7|44233.7|1
1736995920000|2025-01-16 02:52:00|44262.3|44242.3|44264.8|44244.8|44264.8|44244.8|44261.2|44241.2|2
1736995930000|2025-01-16 02:52:10|44262.3|44242.3|44269.8|44249.8|44269.8|44249.8|44262.3|44242.3|2
1736995940000|2025-01-16 02:52:20|44268.7|44248.7|44271.2|44251.2|44271.2|44251.2|44267.3|44247.3|2
1736995950000|2025-01-16 02:52:30|44268.7|44248.7|44274.8|44254.8|44274.8|44254.8|44268.7|44248.7|6
1736995960000|2025-01-16 02:52:40|44272.3|44252.3|44273.7|44253.7|44276.2|44256.2|44271.2|44251.2|1
1736995970000|2025-01-16 02:52:50|44276.2|44256.2|44286.2|44266.2|44286.2|44266.2|44276.2|44256.2|4
1736995980000|2025-01-16 02:53:00|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44286.2|44266.2|3
1736995990000|2025-01-16 02:53:10|44288.4|44268.4|44290.9|44270.9|44290.9|44270.9|44287.3|44267.3|0
1736996000000|2025-01-16 02:53:20|44292|44272|44288.7|44268.7|44292|44272|44288.7|44268.7|5
1736996010000|2025-01-16 02:53:30|44289.8|44269.8|44292.3|44272.3|44292.3|44272.3|44289.8|44269.8|2
1736996020000|2025-01-16 02:53:40|44291.2|44271.2|44291.2|44271.2|44292.3|44272.3|44289.8|44269.8|2
1736996030000|2025-01-16 02:53:50|44288.7|44268.7|44292.3|44272.3|44292.3|44272.3|44288.7|44268.7|0
1736996040000|2025-01-16 02:54:00|44291.2|44271.2|44290.1|44270.1|44291.2|44271.2|44290.1|44270.1|1
1736996050000|2025-01-16 02:54:10|44288.7|44268.7|44281.2|44261.2|44288.7|44268.7|44279.8|44259.8|4
1736996060000|2025-01-16 02:54:20|44278.7|44258.7|44272.3|44252.3|44278.7|44258.7|44272.3|44252.3|2
1736996070000|2025-01-16 02:54:30|44269.8|44249.8|44270.9|44250.9|44270.9|44250.9|44267.3|44247.3|5
1736996080000|2025-01-16 02:54:40|44274.8|44254.8|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|1
1736996090000|2025-01-16 02:54:50|44276.2|44256.2|44284.8|44264.8|44284.8|44264.8|44276.2|44256.2|6
1736996100000|2025-01-16 02:55:00|44287.3|44267.3|44282.3|44262.3|44287.3|44267.3|44282.3|44262.3|7
1736996110000|2025-01-16 02:55:10|44279.8|44259.8|44284.8|44264.8|44284.8|44264.8|44279.8|44259.8|2
1736996120000|2025-01-16 02:55:20|44282.3|44262.3|44289.8|44269.8|44289.8|44269.8|44282.3|44262.3|0
1736996130000|2025-01-16 02:55:30|44292.3|44272.3|44298.7|44278.7|44298.7|44278.7|44292.3|44272.3|4
1736996140000|2025-01-16 02:55:40|44297.6|44277.6|44296.2|44276.2|44297.6|44277.6|44296.2|44276.2|0
1736996150000|2025-01-16 02:55:50|44294.8|44274.8|44289.8|44269.8|44294.8|44274.8|44289.8|44269.8|2
1736996160000|2025-01-16 02:56:00|44292.3|44272.3|44299.8|44279.8|44299.8|44279.8|44292.3|44272.3|4
1736996170000|2025-01-16 02:56:10|||||||||2
1736996180000|2025-01-16 02:56:20|||||||||1
1736996190000|2025-01-16 02:56:30|44300.9|44280.9|44299.8|44279.8|44302.3|44282.3|44299.8|44279.8|4
1736996200000|2025-01-16 02:56:40|44298.4|44278.4|44297.3|44277.3|44298.4|44278.4|44297.3|44277.3|3
1736996210000|2025-01-16 02:56:50|44294.8|44274.8|44294.8|44274.8|44294.8|44274.8|44292.3|44272.3|2
1736996220000|2025-01-16 02:57:00|44292.3|44272.3|44304.8|44284.8|44304.8|44284.8|44292.3|44272.3|2
1736996230000|2025-01-16 02:57:10|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|0
1736996240000|2025-01-16 02:57:20|44301.2|44281.2|44298.7|44278.7|44301.2|44281.2|44298.7|44278.7|0
1736996250000|2025-01-16 02:57:30|44297.6|44277.6|44294.8|44274.8|44299.8|44279.8|44294.8|44274.8|1
1736996260000|2025-01-16 02:57:40|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44297.3|44277.3|0
1736996270000|2025-01-16 02:57:50|44302.3|44282.3|44307.3|44287.3|44307.3|44287.3|44302.3|44282.3|1
1736996280000|2025-01-16 02:58:00|44308.4|44288.4|44302.3|44282.3|44309.8|44289.8|44302.3|44282.3|5
1736996290000|2025-01-16 02:58:10|44301.2|44281.2|44302.3|44282.3|44304.8|44284.8|44299.8|44279.8|2
1736996300000|2025-01-16 02:58:20|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|2
1736996310000|2025-01-16 02:58:30|44297.3|44277.3|44299.8|44279.8|44302.3|44282.3|44297.3|44277.3|1
1736996320000|2025-01-16 02:58:40|44301.2|44281.2|44299.8|44279.8|44302.3|44282.3|44299.8|44279.8|0
1736996330000|2025-01-16 02:58:50|44301.2|44281.2|44308.4|44288.4|44308.4|44288.4|44301.2|44281.2|0
1736996340000|2025-01-16 02:59:00|44309.8|44289.8|44312.3|44292.3|44312.3|44292.3|44304.8|44284.8|0
1736996350000|2025-01-16 02:59:10|44311.2|44291.2|44307.3|44287.3|44311.2|44291.2|44307.3|44287.3|1
1736996360000|2025-01-16 02:59:20|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|0
1736996370000|2025-01-16 02:59:30|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|44302.3|44282.3|2
1736996390000|2025-01-16 02:59:50|44299.8|44279.8|44296.2|44276.2|44302.3|44282.3|44293.7|44273.7|4
1736996400000|2025-01-16 03:00:00|44291.2|44271.2|44297.3|44277.3|44297.3|44277.3|44289.8|44269.8|3
1736996410000|2025-01-16 03:00:10|44299.8|44279.8|44292.3|44272.3|44299.8|44279.8|44292.3|44272.3|4
1736996420000|2025-01-16 03:00:20|44289.8|44269.8|44292.3|44272.3|44292.3|44272.3|44289.8|44269.8|1
1736996430000|2025-01-16 03:00:30|44293.4|44273.4|44297.3|44277.3|44299.8|44279.8|44293.4|44273.4|0
1736996440000|2025-01-16 03:00:40|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|1
1736996450000|2025-01-16 03:00:50|44297.3|44277.3|44297.3|44277.3|44299.8|44279.8|44294.8|44274.8|3
1736996460000|2025-01-16 03:01:00|44296.2|44276.2|44307.3|44287.3|44308.4|44288.4|44296.2|44276.2|3
1736996470000|2025-01-16 03:01:10|44309.8|44289.8|44309.8|44289.8|44309.8|44289.8|44307.3|44287.3|5
1736996480000|2025-01-16 03:01:20|44308.7|44288.7|44307.3|44287.3|44308.7|44288.7|44307.3|44287.3|1
1736996490000|2025-01-16 03:01:30|44306.2|44286.2|44307.3|44287.3|44309.8|44289.8|44306.2|44286.2|0
1736996500000|2025-01-16 03:01:40|44304.8|44284.8|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|0
1736996510000|2025-01-16 03:01:50|44303.4|44283.4|44302.3|44282.3|44304.8|44284.8|44302.3|44282.3|2
1736996520000|2025-01-16 03:02:00|44300.9|44280.9|44287.3|44267.3|44300.9|44280.9|44287.3|44267.3|17
1736996530000|2025-01-16 03:02:10|44284.8|44264.8|44283.4|44263.4|44284.8|44264.8|44279.8|44259.8|6
1736996540000|2025-01-16 03:02:20|44284.5|44264.5|44294.8|44274.8|44294.8|44274.8|44284.5|44264.5|2
1736996550000|2025-01-16 03:02:30|44292.3|44272.3|44304.8|44284.8|44304.8|44284.8|44292.3|44272.3|3
1736996560000|2025-01-16 03:02:40|44307.3|44287.3|44309.8|44289.8|44309.8|44289.8|44307.3|44287.3|0
1736996570000|2025-01-16 03:02:50|44312.3|44292.3|44318.4|44298.4|44318.4|44298.4|44310.9|44290.9|5
1736996580000|2025-01-16 03:03:00|44319.8|44299.8|44333.4|44313.4|44337.3|44317.3|44319.8|44299.8|7
1736996590000|2025-01-16 03:03:10|44332.3|44312.3|44337.3|44317.3|44337.3|44317.3|44330.9|44310.9|2
1736996600000|2025-01-16 03:03:20|44338.4|44318.4|44346.2|44326.2|44346.2|44326.2|44338.4|44318.4|6
1736996610000|2025-01-16 03:03:30|44344.8|44324.8|44345.1|44325.1|44349.8|44329.8|44344.8|44324.8|6
1736996620000|2025-01-16 03:03:40|44343.7|44323.7|44343.4|44323.4|44343.7|44323.7|44342.3|44322.3|2
1736996630000|2025-01-16 03:03:50|44342.3|44322.3|44342.3|44322.3|44344.8|44324.8|44342.3|44322.3|3
1736996640000|2025-01-16 03:04:00|44341.2|44321.2|44332.3|44312.3|44341.2|44321.2|44332.3|44312.3|3
1736996650000|2025-01-16 03:04:10|44331.2|44311.2|44332.3|44312.3|44332.3|44312.3|44329.8|44309.8|2
1736996660000|2025-01-16 03:04:20|44329.8|44309.8|44319.8|44299.8|44329.8|44309.8|44319.8|44299.8|1
1736996670000|2025-01-16 03:04:30|44318.7|44298.7|44317.3|44297.3|44318.7|44298.7|44314.8|44294.8|3
1736996680000|2025-01-16 03:04:40|44319.8|44299.8|44324.8|44304.8|44327.3|44307.3|44319.8|44299.8|3
1736996690000|2025-01-16 03:04:50|44326.2|44306.2|44329.8|44309.8|44329.8|44309.8|44324.8|44304.8|1
1736996700000|2025-01-16 03:05:00|44330.9|44310.9|44334.8|44314.8|44334.8|44314.8|44330.9|44310.9|0
1736996710000|2025-01-16 03:05:10|44338.4|44318.4|44335.9|44315.9|44338.4|44318.4|44335.9|44315.9|3
1736996720000|2025-01-16 03:05:20|44334.8|44314.8|44328.4|44308.4|44334.8|44314.8|44328.4|44308.4|7
1736996730000|2025-01-16 03:05:30|44329.8|44309.8|44324.8|44304.8|44329.8|44309.8|44324.8|44304.8|0
1736996740000|2025-01-16 03:05:40|44322.3|44302.3|44323.7|44303.7|44323.7|44303.7|44321.2|44301.2|0
1736996750000|2025-01-16 03:05:50|44324.8|44304.8|44321.2|44301.2|44324.8|44304.8|44321.2|44301.2|0
1736996760000|2025-01-16 03:06:00|44319.8|44299.8|44313.7|44293.7|44319.8|44299.8|44313.7|44293.7|4
1736996770000|2025-01-16 03:06:10|44312.3|44292.3|44306.2|44286.2|44312.3|44292.3|44306.2|44286.2|2
1736996780000|2025-01-16 03:06:20|44305.1|44285.1|44308.4|44288.4|44308.4|44288.4|44304.8|44284.8|2
1736996790000|2025-01-16 03:06:30|44309.8|44289.8|44312.3|44292.3|44312.3|44292.3|44307.3|44287.3|1
1736996800000|2025-01-16 03:06:40|44313.7|44293.7|44312.3|44292.3|44314.8|44294.8|44309.8|44289.8|0
1736996810000|2025-01-16 03:06:50|44313.7|44293.7|44315.9|44295.9|44315.9|44295.9|44313.7|44293.7|1
1736996820000|2025-01-16 03:07:00|44317|44297|44319.8|44299.8|44324.8|44304.8|44317|44297|3
1736996830000|2025-01-16 03:07:10|44317.3|44297.3|44327.3|44307.3|44327.3|44307.3|44317.3|44297.3|6
1736996840000|2025-01-16 03:07:20|44329.8|44309.8|44327.3|44307.3|44329.8|44309.8|44327.3|44307.3|0
1736996850000|2025-01-16 03:07:30|44328.4|44308.4|44334.8|44314.8|44334.8|44314.8|44328.4|44308.4|0
1736996860000|2025-01-16 03:07:40|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|1
1736996870000|2025-01-16 03:07:50|44338.4|44318.4|44339.8|44319.8|44339.8|44319.8|44337.3|44317.3|0
1736996880000|2025-01-16 03:08:00|44338.7|44318.7|44337.3|44317.3|44338.7|44318.7|44334.8|44314.8|1
1736996890000|2025-01-16 03:08:10|44335.9|44315.9|44332.3|44312.3|44335.9|44315.9|44329.8|44309.8|0
1736996900000|2025-01-16 03:08:20|44333.4|44313.4|44334.8|44314.8|44335.9|44315.9|44333.4|44313.4|2
1736996910000|2025-01-16 03:08:30|44337|44317|44334.8|44314.8|44339.8|44319.8|44334.8|44314.8|0
1736996920000|2025-01-16 03:08:40|44337.3|44317.3|44332.3|44312.3|44337.3|44317.3|44332.3|44312.3|0
1736996930000|2025-01-16 03:08:50|44334.8|44314.8|44337.3|44317.3|44337.3|44317.3|44332.3|44312.3|2
1736996940000|2025-01-16 03:09:00|44338.4|44318.4|44334.8|44314.8|44339.8|44319.8|44332.3|44312.3|0
1736996950000|2025-01-16 03:09:10|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|0
1736996960000|2025-01-16 03:09:20|44334.5|44314.5|44337.3|44317.3|44337.3|44317.3|44334.5|44314.5|1
1736996970000|2025-01-16 03:09:30|44335.1|44315.1|44345.9|44325.9|44345.9|44325.9|44334.8|44314.8|6
1736996980000|2025-01-16 03:09:40|44348.4|44328.4|44350.9|44330.9|44350.9|44330.9|44348.4|44328.4|2
1736996990000|2025-01-16 03:09:50|44349.8|44329.8|44348.7|44328.7|44349.8|44329.8|44347.3|44327.3|1
1736997000000|2025-01-16 03:10:00|44347.3|44327.3|44359.8|44339.8|44359.8|44339.8|44347.3|44327.3|12
1736997010000|2025-01-16 03:10:10|44357.3|44337.3|44362.3|44342.3|44362.3|44342.3|44357.3|44337.3|2
1736997020000|2025-01-16 03:10:20|44361.2|44341.2|44362.3|44342.3|44362.3|44342.3|44361.2|44341.2|2
1736997030000|2025-01-16 03:10:30|44361.2|44341.2|44362.3|44342.3|44364.8|44344.8|44359.8|44339.8|1
1736997040000|2025-01-16 03:10:40|44369.8|44349.8|44363.7|44343.7|44372.3|44352.3|44363.7|44343.7|0
1736997050000|2025-01-16 03:10:50|44362.3|44342.3|44363.4|44343.4|44364.8|44344.8|44359.8|44339.8|1
1736997060000|2025-01-16 03:11:00|44364.8|44344.8|44365.9|44345.9|44368.4|44348.4|44360.9|44340.9|1
1736997070000|2025-01-16 03:11:10|44364.8|44344.8|44359.8|44339.8|44364.8|44344.8|44359.8|44339.8|0
1736997080000|2025-01-16 03:11:20|44358.7|44338.7|44359.8|44339.8|44359.8|44339.8|44357.3|44337.3|4
1736997090000|2025-01-16 03:11:30|44361.2|44341.2|44367.3|44347.3|44369.8|44349.8|44361.2|44341.2|4
1736997100000|2025-01-16 03:11:40|44368.7|44348.7|44368.7|44348.7|44369.8|44349.8|44367.3|44347.3|1
1736997110000|2025-01-16 03:11:50|44367.3|44347.3|44366.2|44346.2|44367.3|44347.3|44364.8|44344.8|0
1736997120000|2025-01-16 03:12:00|44367.3|44347.3|44366.2|44346.2|44369.8|44349.8|44364.8|44344.8|2
1736997130000|2025-01-16 03:12:10|44364.8|44344.8|44364.8|44344.8|44367.3|44347.3|44364.8|44344.8|2
1736997140000|2025-01-16 03:12:20|44363.4|44343.4|44367.3|44347.3|44367.3|44347.3|44362.3|44342.3|2
1736997160000|2025-01-16 03:12:40|44369.8|44349.8|44367.3|44347.3|44369.8|44349.8|44367.3|44347.3|13
1736997170000|2025-01-16 03:12:50|44369.8|44349.8|44372.3|44352.3|44372.3|44352.3|44368.4|44348.4|1
1736997180000|2025-01-16 03:13:00|44371.2|44351.2|44367.3|44347.3|44372.3|44352.3|44367.3|44347.3|1
1736997190000|2025-01-16 03:13:10|||||||||1
1736997200000|2025-01-16 03:13:20|||||||||3
1736997210000|2025-01-16 03:13:30|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|0
1736997220000|2025-01-16 03:13:40|44365.9|44345.9|44366.2|44346.2|44367.3|44347.3|44365.9|44345.9|0
1736997230000|2025-01-16 03:13:50|44364.8|44344.8|44362.3|44342.3|44364.8|44344.8|44362.3|44342.3|5
1736997240000|2025-01-16 03:14:00|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|44357.3|44337.3|2
1736997250000|2025-01-16 03:14:10|44358.7|44338.7|44352.3|44332.3|44358.7|44338.7|44352.3|44332.3|2
1736997260000|2025-01-16 03:14:20|44351.2|44331.2|44355.9|44335.9|44355.9|44335.9|44351.2|44331.2|3
1736997270000|2025-01-16 03:14:30|44357.3|44337.3|44355.9|44335.9|44357.3|44337.3|44355.9|44335.9|1
1736997280000|2025-01-16 03:14:40|44353.4|44333.4|44355.9|44335.9|44355.9|44335.9|44353.4|44333.4|1
1736997290000|2025-01-16 03:14:50|44357.3|44337.3|44362.3|44342.3|44365.9|44345.9|44357.3|44337.3|3
1736997300000|2025-01-16 03:15:00|44361.2|44341.2|44362.3|44342.3|44364.8|44344.8|44361.2|44341.2|4
1736997310000|2025-01-16 03:15:10|44363.4|44343.4|44364.8|44344.8|44364.8|44344.8|44362.3|44342.3|6
1736997320000|2025-01-16 03:15:20|44363.4|44343.4|44364.8|44344.8|44364.8|44344.8|44362.3|44342.3|6
1736997330000|2025-01-16 03:15:30|44363.7|44343.7|44352.3|44332.3|44363.7|44343.7|44352.3|44332.3|10
1736997340000|2025-01-16 03:15:40|44349.8|44329.8|44342.6|44322.6|44349.8|44329.8|44342.6|44322.6|7
1736997350000|2025-01-16 03:15:50|44341.5|44321.5|44340.1|44320.1|44343.7|44323.7|44340.1|44320.1|8
1736997360000|2025-01-16 03:16:00|44341.2|44321.2|44352.3|44332.3|44352.3|44332.3|44341.2|44321.2|12
1736997370000|2025-01-16 03:16:10|44353.7|44333.7|44357.3|44337.3|44357.3|44337.3|44353.7|44333.7|2
1736997380000|2025-01-16 03:16:20|44356.2|44336.2|44357.3|44337.3|44359.8|44339.8|44354.8|44334.8|1
1736997390000|2025-01-16 03:16:30|44359.8|44339.8|44363.5|44343.5|44363.5|44343.5|44359.8|44339.8|5
1736997400000|2025-01-16 03:16:40|44363.7|44343.7|44352.3|44332.3|44364.8|44344.8|44352.3|44332.3|1
1736997410000|2025-01-16 03:16:50|44347.3|44327.3|44344.8|44324.8|44347.3|44327.3|44344.8|44324.8|0
1736997420000|2025-01-16 03:17:00|44339.8|44319.8|44347.3|44327.3|44347.3|44327.3|44339.8|44319.8|1
1736997430000|2025-01-16 03:17:10|44348.5|44328.5|44351.2|44331.2|44351.2|44331.2|44347.3|44327.3|2
1736997440000|2025-01-16 03:17:20|44349.8|44329.8|44354.8|44334.8|44354.8|44334.8|44349.8|44329.8|0
1736997450000|2025-01-16 03:17:30|44353.7|44333.7|44348.7|44328.7|44357.3|44337.3|44348.7|44328.7|0
1736997460000|2025-01-16 03:17:40|44346.2|44326.2|44349.8|44329.8|44349.8|44329.8|44346.2|44326.2|0
1736997470000|2025-01-16 03:17:50|44347.3|44327.3|44344.8|44324.8|44349.8|44329.8|44344.8|44324.8|0
1736997480000|2025-01-16 03:18:00|44343.7|44323.7|44346.2|44326.2|44346.2|44326.2|44342.6|44322.6|2
1736997490000|2025-01-16 03:18:10|44347.3|44327.3|44344.8|44324.8|44347.3|44327.3|44342.3|44322.3|6
1736997500000|2025-01-16 03:18:20|44342.3|44322.3|44336.2|44316.2|44342.3|44322.3|44333.7|44313.7|6
1736997510000|2025-01-16 03:18:30|44334.8|44314.8|44332.3|44312.3|44336.2|44316.2|44331.2|44311.2|0
1736997520000|2025-01-16 03:18:40|44334.8|44314.8|44339.8|44319.8|44339.8|44319.8|44334.8|44314.8|0
1736997530000|2025-01-16 03:18:50|44341|44321|44339.8|44319.8|44341|44321|44339.8|44319.8|0
1736997540000|2025-01-16 03:19:00|44337.3|44317.3|44327.3|44307.3|44337.3|44317.3|44327.3|44307.3|2
1736997550000|2025-01-16 03:19:10|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|44317.3|44297.3|3
1736997560000|2025-01-16 03:19:20|44327.3|44307.3|44336|44316|44337.3|44317.3|44327.3|44307.3|1
1736997570000|2025-01-16 03:19:30|44337.3|44317.3|44334.8|44314.8|44337.3|44317.3|44332.3|44312.3|11
1736997580000|2025-01-16 03:19:40|44331.2|44311.2|44329.9|44309.9|44332.4|44312.4|44329.8|44309.8|0
1736997590000|2025-01-16 03:19:50|44327.4|44307.4|44317.4|44297.4|44328.7|44308.7|44317.4|44297.4|3
1736997600000|2025-01-16 03:20:00|44312.4|44292.4|44314.9|44294.9|44314.9|44294.9|44312.4|44292.4|5
1736997610000|2025-01-16 03:20:10|44316|44296|44322.4|44302.4|44322.4|44302.4|44314.9|44294.9|0
1736997620000|2025-01-16 03:20:20|44324.9|44304.9|44337.4|44317.4|44337.4|44317.4|44324.9|44304.9|8
1736997630000|2025-01-16 03:20:30|44336|44316|44334.9|44314.9|44337.4|44317.4|44334.9|44314.9|0
1736997640000|2025-01-16 03:20:40|44333.7|44313.7|44324.9|44304.9|44333.7|44313.7|44319.9|44299.9|20
1736997650000|2025-01-16 03:20:50|44326|44306|44327.4|44307.4|44327.4|44307.4|44326|44306|1
1736997660000|2025-01-16 03:21:00|44324.9|44304.9|44316.5|44296.5|44324.9|44304.9|44316.5|44296.5|18
1736997670000|2025-01-16 03:21:10|44315.1|44295.1|44313.7|44293.7|44317.4|44297.4|44312.4|44292.4|11
1736997680000|2025-01-16 03:21:20|44314.9|44294.9|44316|44296|44316|44296|44314.9|44294.9|2
1736997690000|2025-01-16 03:21:30|44317.4|44297.4|44328.7|44308.7|44328.7|44308.7|44317.4|44297.4|0
1736997700000|2025-01-16 03:21:40|44329.9|44309.9|44329.9|44309.9|44332.4|44312.4|44329.9|44309.9|14
1736997710000|2025-01-16 03:21:50|44328.5|44308.5|44329.9|44309.9|44331.2|44311.2|44327.4|44307.4|15
1736997720000|2025-01-16 03:22:00|44332.4|44312.4|44331.2|44311.2|44337.4|44317.4|44331.2|44311.2|17
1736997730000|2025-01-16 03:22:10|44332.4|44312.4|44334.9|44314.9|44334.9|44314.9|44331.2|44311.2|7
1736997740000|2025-01-16 03:22:20|44333.5|44313.5|44327.4|44307.4|44333.5|44313.5|44327.4|44307.4|8
1736997750000|2025-01-16 03:22:30|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|7
1736997760000|2025-01-16 03:22:40|44322.6|44302.6|44324.9|44304.9|44324.9|44304.9|44318.7|44298.7|9
1736997780000|2025-01-16 03:23:00|44327.4|44307.4|44327.4|44307.4|44328.5|44308.5|44327.4|44307.4|5
1736997790000|2025-01-16 03:23:10|44324.9|44304.9|44321.3|44301.3|44324.9|44304.9|44321.3|44301.3|1
1736997800000|2025-01-16 03:23:20|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|1
1736997810000|2025-01-16 03:23:30|44323.8|44303.8|44318.8|44298.8|44324.9|44304.9|44318.8|44298.8|1
1736997820000|2025-01-16 03:23:40|44317.4|44297.4|44318.5|44298.5|44321|44301|44317.4|44297.4|8
1736997830000|2025-01-16 03:23:50|44319.9|44299.9|44314.9|44294.9|44322.4|44302.4|44314.9|44294.9|6
1736997840000|2025-01-16 03:24:00|44317.4|44297.4|44316|44296|44317.4|44297.4|44314.9|44294.9|3
1736997850000|2025-01-16 03:24:10|44317.4|44297.4|44319.9|44299.9|44319.9|44299.9|44314.9|44294.9|0
1736997860000|2025-01-16 03:24:20|44323.8|44303.8|44324.9|44304.9|44324.9|44304.9|44323.8|44303.8|0
1736997870000|2025-01-16 03:24:30|44327.4|44307.4|44333.5|44313.5|44333.5|44313.5|44327.4|44307.4|1
1736997880000|2025-01-16 03:24:40|44334.9|44314.9|44337.4|44317.4|44338.5|44318.5|44334.9|44314.9|3
1736997890000|2025-01-16 03:24:50|44336|44316|44334.9|44314.9|44336|44316|44329.9|44309.9|11
1736997900000|2025-01-16 03:25:00|44332.4|44312.4|44331|44311|44338.8|44318.8|44328.5|44308.5|12
1736997910000|2025-01-16 03:25:10|44327.4|44307.4|44329.9|44309.9|44332.4|44312.4|44327.4|44307.4|6
1736997920000|2025-01-16 03:25:20|44327.4|44307.4|44322.4|44302.4|44327.4|44307.4|44321.3|44301.3|4
1736997930000|2025-01-16 03:25:30|44319.9|44299.9|44318.8|44298.8|44319.9|44299.9|44317.4|44297.4|1
1736997940000|2025-01-16 03:25:40|44317.4|44297.4|44319.9|44299.9|44319.9|44299.9|44317.4|44297.4|0
1736997950000|2025-01-16 03:25:50|44322.1|44302.1|44319.9|44299.9|44324.9|44304.9|44317.4|44297.4|0
1736997960000|2025-01-16 03:26:00|44322.4|44302.4|44319.9|44299.9|44324.9|44304.9|44317.4|44297.4|1
1736997970000|2025-01-16 03:26:10|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|44317.4|44297.4|0
1736997980000|2025-01-16 03:26:20|44318.5|44298.5|44318.8|44298.8|44319.9|44299.9|44317.4|44297.4|0
1736997990000|2025-01-16 03:26:30|44317.4|44297.4|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|1
1736998000000|2025-01-16 03:26:40|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|2
1736998010000|2025-01-16 03:26:50|44308.8|44288.8|44302.4|44282.4|44308.8|44288.8|44302.4|44282.4|14
1736998020000|2025-01-16 03:27:00|44299.9|44279.9|44289.9|44269.9|44299.9|44279.9|44289.9|44269.9|8
1736998030000|2025-01-16 03:27:10|44292.4|44272.4|44294.9|44274.9|44294.9|44274.9|44292.4|44272.4|0
1736998040000|2025-01-16 03:27:20|44296|44276|44292.4|44272.4|44297.4|44277.4|44292.4|44272.4|1
1736998050000|2025-01-16 03:27:30|44293.8|44273.8|44289.9|44269.9|44294.9|44274.9|44289.9|44269.9|0
1736998060000|2025-01-16 03:27:40|44291|44271|44292.4|44272.4|44294.9|44274.9|44291|44271|0
1736998070000|2025-01-16 03:27:50|44291.3|44271.3|44287.4|44267.4|44291.3|44271.3|44287.4|44267.4|2
1736998080000|2025-01-16 03:28:00|44282.4|44262.4|44281|44261|44282.4|44262.4|44279.9|44259.9|5
1736998090000|2025-01-16 03:28:10|44279.9|44259.9|44274.9|44254.9|44281|44261|44273.8|44253.8|1
1736998100000|2025-01-16 03:28:20|44272.4|44252.4|44273.5|44253.5|44274.9|44254.9|44272.4|44252.4|0
1736998110000|2025-01-16 03:28:30|44274.9|44254.9|44272.4|44252.4|44274.9|44254.9|44272.4|44252.4|0
1736998120000|2025-01-16 03:28:40|44271.3|44251.3|44268.5|44248.5|44271.3|44251.3|44267.4|44247.4|1
1736998130000|2025-01-16 03:28:50|44271.3|44251.3|44272.4|44252.4|44272.4|44252.4|44267.4|44247.4|1
1736998140000|2025-01-16 03:29:00|44271|44251|44268.5|44248.5|44271|44251|44267.4|44247.4|3
1736998150000|2025-01-16 03:29:10|44269.9|44249.9|44262.4|44242.4|44269.9|44249.9|44262.4|44242.4|2
1736998160000|2025-01-16 03:29:20|44261.3|44241.3|44262.4|44242.4|44262.4|44242.4|44259.9|44239.9|4
1736998170000|2025-01-16 03:29:30|44264.9|44244.9|44266.3|44246.3|44267.4|44247.4|44262.4|44242.4|0
1736998180000|2025-01-16 03:29:40|44267.4|44247.4|44264.9|44244.9|44269.9|44249.9|44264.9|44244.9|2
1736998190000|2025-01-16 03:29:50|44262.4|44242.4|44264.9|44244.9|44267.4|44247.4|44262.4|44242.4|2
1736998200000|2025-01-16 03:30:00|44267.4|44247.4|44274.9|44254.9|44274.9|44254.9|44267.4|44247.4|2
1736998210000|2025-01-16 03:30:10|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|3
1736998220000|2025-01-16 03:30:20|44278.8|44258.8|44284.9|44264.9|44284.9|44264.9|44278.8|44258.8|1
1736998230000|2025-01-16 03:30:30|44287.4|44267.4|44287.4|44267.4|44289.9|44269.9|44287.4|44267.4|3
1736998240000|2025-01-16 03:30:40|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|44289.9|44269.9|3
1736998250000|2025-01-16 03:30:50|44288.5|44268.5|44285.2|44265.2|44288.5|44268.5|44285.2|44265.2|1
1736998260000|2025-01-16 03:31:00|44287.4|44267.4|44292.4|44272.4|44292.4|44272.4|44287.4|44267.4|7
1736998270000|2025-01-16 03:31:10|44289.9|44269.9|44292.4|44272.4|44292.4|44272.4|44289.9|44269.9|2
1736998290000|2025-01-16 03:31:30|44294.9|44274.9|44297.4|44277.4|44297.4|44277.4|44294.9|44274.9|5
1736998300000|2025-01-16 03:31:40|44299.9|44279.9|44302.4|44282.4|44304.9|44284.9|44299.9|44279.9|0
1736998310000|2025-01-16 03:31:50|44304.9|44284.9|44304.9|44284.9|44304.9|44284.9|44302.4|44282.4|5
1736998320000|2025-01-16 03:32:00|44306|44286|44304.9|44284.9|44307.4|44287.4|44304.9|44284.9|0
1736998330000|2025-01-16 03:32:10|44307.4|44287.4|44304.9|44284.9|44307.4|44287.4|44304.9|44284.9|1
1736998340000|2025-01-16 03:32:20|44306.3|44286.3|44304.9|44284.9|44307.4|44287.4|44304.9|44284.9|2
1736998350000|2025-01-16 03:32:30|44303.8|44283.8|44302.4|44282.4|44303.8|44283.8|44302.4|44282.4|0
1736998360000|2025-01-16 03:32:40|44299.9|44279.9|44297.4|44277.4|44299.9|44279.9|44297.4|44277.4|2
1736998370000|2025-01-16 03:32:50|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|44299.9|44279.9|0
1736998380000|2025-01-16 03:33:00|44298.8|44278.8|44294.9|44274.9|44298.8|44278.8|44294.9|44274.9|0
1736998390000|2025-01-16 03:33:10|44297.4|44277.4|44296.3|44276.3|44297.4|44277.4|44296.3|44276.3|0
1736998400000|2025-01-16 03:33:20|44294.9|44274.9|44299.9|44279.9|44299.9|44279.9|44294.9|44274.9|0
1736998410000|2025-01-16 03:33:30|44298.8|44278.8|44299.9|44279.9|44299.9|44279.9|44294.9|44274.9|0
1736998420000|2025-01-16 03:33:40|44297.1|44277.1|44299.9|44279.9|44299.9|44279.9|44294.9|44274.9|4
1736998430000|2025-01-16 03:33:50|44298.5|44278.5|44299.9|44279.9|44299.9|44279.9|44294.9|44274.9|3
1736998440000|2025-01-16 03:34:00|44298.8|44278.8|44296.3|44276.3|44298.8|44278.8|44296.3|44276.3|0
1736998450000|2025-01-16 03:34:10|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|0
1736998470000|2025-01-16 03:34:30|44292.4|44272.4|44289.9|44269.9|44292.4|44272.4|44289.9|44269.9|2
1736998480000|2025-01-16 03:34:40|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|1
1736998490000|2025-01-16 03:34:50|44286.3|44266.3|44289.9|44269.9|44289.9|44269.9|44286.3|44266.3|3
1736998510000|2025-01-16 03:35:10|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|44294.9|44274.9|0
1736998530000|2025-01-16 03:35:30|44293.8|44273.8|44289.9|44269.9|44293.8|44273.8|44289.9|44269.9|1
1736998540000|2025-01-16 03:35:40|44287.4|44267.4|44284.9|44264.9|44287.4|44267.4|44284.9|44264.9|0
1736998550000|2025-01-16 03:35:50|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|44287.4|44267.4|0
1736998560000|2025-01-16 03:36:00|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1736998580000|2025-01-16 03:36:20|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|44282.4|44262.4|1
1736998590000|2025-01-16 03:36:30|44279.9|44259.9|44278.5|44258.5|44282.4|44262.4|44278.5|44258.5|0
1736998600000|2025-01-16 03:36:40|44279.9|44259.9|44277.4|44257.4|44279.9|44259.9|44277.4|44257.4|0
1736998610000|2025-01-16 03:36:50|44278.8|44258.8|44279.9|44259.9|44282.4|44262.4|44278.8|44258.8|1
1736998620000|2025-01-16 03:37:00|44277.4|44257.4|44279.9|44259.9|44279.9|44259.9|44277.4|44257.4|0
1736998630000|2025-01-16 03:37:10|44278.8|44258.8|44277.4|44257.4|44278.8|44258.8|44274.9|44254.9|1
1736998640000|2025-01-16 03:37:20|44274.9|44254.9|44271.3|44251.3|44274.9|44254.9|44271.3|44251.3|2
1736998650000|2025-01-16 03:37:30|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|44272.4|44252.4|2
1736998680000|2025-01-16 03:38:00|44271|44251|44272.4|44252.4|44272.4|44252.4|44269.9|44249.9|1
1736998690000|2025-01-16 03:38:10|44273.5|44253.5|44274.9|44254.9|44274.9|44254.9|44273.5|44253.5|2
1736998700000|2025-01-16 03:38:20|44277.4|44257.4|44279.9|44259.9|44279.9|44259.9|44277.4|44257.4|0
1736998710000|2025-01-16 03:38:30|||||||||1
1736998720000|2025-01-16 03:38:40|||||||||1
1736998730000|2025-01-16 03:38:50|44278.5|44258.5|44276.3|44256.3|44278.5|44258.5|44276.3|44256.3|0
1736998740000|2025-01-16 03:39:00|||||||||1
1736998750000|2025-01-16 03:39:10|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|44277.4|44257.4|0
1736998770000|2025-01-16 03:39:30|||||||||2
1736998780000|2025-01-16 03:39:40|44278.5|44258.5|44279.9|44259.9|44279.9|44259.9|44278.5|44258.5|0
1736998790000|2025-01-16 03:39:50|44277.4|44257.4|44279.9|44259.9|44279.9|44259.9|44274.9|44254.9|1
1736998800000|2025-01-16 03:40:00|44277.4|44257.4|44274.9|44254.9|44277.4|44257.4|44274.9|44254.9|0
1736998810000|2025-01-16 03:40:10|44272.4|44252.4|44257.4|44237.4|44272.4|44252.4|44257.4|44237.4|4
1736998820000|2025-01-16 03:40:20|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|44254.9|44234.9|2
1736998830000|2025-01-16 03:40:30|44253.8|44233.8|44252.4|44232.4|44253.8|44233.8|44252.4|44232.4|0
1736998850000|2025-01-16 03:40:50|44251.3|44231.3|44249.9|44229.9|44251.3|44231.3|44249.9|44229.9|0
1736998860000|2025-01-16 03:41:00|44248.8|44228.8|44238.8|44218.8|44248.8|44228.8|44238.8|44218.8|8
1736998870000|2025-01-16 03:41:10|44237.7|44217.7|44229.9|44209.9|44237.7|44217.7|44229.9|44209.9|2
1736998880000|2025-01-16 03:41:20|44231|44211|44232.4|44212.4|44232.4|44212.4|44231|44211|1
1736998890000|2025-01-16 03:41:30|44231.3|44211.3|44232.4|44212.4|44232.4|44212.4|44228.8|44208.8|0
1736998900000|2025-01-16 03:41:40|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|2
1736998910000|2025-01-16 03:41:50|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|7
1736998920000|2025-01-16 03:42:00|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|44234.9|44214.9|0
1736998930000|2025-01-16 03:42:10|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|44237.4|44217.4|0
1736998950000|2025-01-16 03:42:30|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|44239.9|44219.9|1
1736998960000|2025-01-16 03:42:40|44241|44221|44241.3|44221.3|44242.4|44222.4|44239.9|44219.9|7
1736998970000|2025-01-16 03:42:50|44239.9|44219.9|44246|44226|44246|44226|44239.9|44219.9|2
1736998980000|2025-01-16 03:43:00|44251|44231|44251|44231|44251|44231|44251|44231|0
1736998990000|2025-01-16 03:43:10|44256|44236|44261|44241|44261|44241|44256|44236|11
1736999010000|2025-01-16 03:43:30|44266|44246|44273.5|44253.5|44273.5|44253.5|44266|44246|3
1736999030000|2025-01-16 03:43:50|44274.9|44254.9|44281|44261|44281|44261|44274.9|44254.9|1
1736999040000|2025-01-16 03:44:00|44278.5|44258.5|44279.6|44259.6|44279.6|44259.6|44278.5|44258.5|0
1736999050000|2025-01-16 03:44:10|44278.5|44258.5|44281|44261|44281|44261|44278.5|44258.5|0
1736999060000|2025-01-16 03:44:20|44282.1|44262.1|44283.5|44263.5|44283.5|44263.5|44282.1|44262.1|2
1736999070000|2025-01-16 03:44:30|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|3
1736999080000|2025-01-16 03:44:40|44283.5|44263.5|44286|44266|44286|44266|44283.5|44263.5|0
1736999090000|2025-01-16 03:44:50|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|2
1736999100000|2025-01-16 03:45:00|44281.3|44261.3|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|1
1736999110000|2025-01-16 03:45:10|44284.9|44264.9|44287.4|44267.4|44287.4|44267.4|44284.9|44264.9|2
1736999120000|2025-01-16 03:45:20|44286.3|44266.3|44284.9|44264.9|44286.3|44266.3|44284.9|44264.9|0
1736999130000|2025-01-16 03:45:30|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|1
1736999140000|2025-01-16 03:45:40|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|44288.5|44268.5|0
1736999150000|2025-01-16 03:45:50|44287.1|44267.1|44283.5|44263.5|44287.1|44267.1|44283.5|44263.5|0
1736999160000|2025-01-16 03:46:00|44281|44261|44283.5|44263.5|44283.5|44263.5|44278.5|44258.5|5
1736999170000|2025-01-16 03:46:10|44281|44261|44281|44261|44281|44261|44281|44261|0
1736999190000|2025-01-16 03:46:30|44276|44256|44276|44256|44276|44256|44276|44256|0
1736999200000|2025-01-16 03:46:40|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|44276|44256|0
1736999210000|2025-01-16 03:46:50|44273.5|44253.5|44272.1|44252.1|44273.5|44253.5|44271|44251|0
1736999220000|2025-01-16 03:47:00|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44271|44251|0
1736999240000|2025-01-16 03:47:20|44271|44251|44271|44251|44271|44251|44271|44251|0
1736999250000|2025-01-16 03:47:30|44269.9|44249.9|44268.5|44248.5|44269.9|44249.9|44268.5|44248.5|0
1736999260000|2025-01-16 03:47:40|44269.6|44249.6|44271|44251|44273.5|44253.5|44269.6|44249.6|0
1736999270000|2025-01-16 03:47:50|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|44268.5|44248.5|1
1736999280000|2025-01-16 03:48:00|44271|44251|44271|44251|44271|44251|44271|44251|0
1736999320000|2025-01-16 03:48:40|44269.9|44249.9|44266|44246|44269.9|44249.9|44266|44246|4
1736999360000|2025-01-16 03:49:20|44263.5|44243.5|44268.5|44248.5|44268.5|44248.5|44263.5|44243.5|1
1736999390000|2025-01-16 03:49:50|44269.6|44249.6|44271|44251|44271|44251|44269.6|44249.6|0
1736999400000|2025-01-16 03:50:00|44273.5|44253.5|44271|44251|44273.5|44253.5|44271|44251|3
1736999410000|2025-01-16 03:50:10|44272.1|44252.1|44278.5|44258.5|44278.5|44258.5|44272.1|44252.1|0
1736999420000|2025-01-16 03:50:20|44276|44256|44276|44256|44276|44256|44276|44256|0
1736999430000|2025-01-16 03:50:30|44277.1|44257.1|44273.5|44253.5|44277.1|44257.1|44273.5|44253.5|1
1736999440000|2025-01-16 03:50:40|44272.4|44252.4|44271|44251|44272.4|44252.4|44271|44251|0
1736999460000|2025-01-16 03:51:00|44269.9|44249.9|44268.5|44248.5|44269.9|44249.9|44268.5|44248.5|1
1736999470000|2025-01-16 03:51:10|44267.4|44247.4|44268.5|44248.5|44268.5|44248.5|44266|44246|0
1736999480000|2025-01-16 03:51:20|44267.4|44247.4|44268.5|44248.5|44268.5|44248.5|44266|44246|0
1736999520000|2025-01-16 03:52:00|||||||||2
1736999530000|2025-01-16 03:52:10|44269.6|44249.6|44269.6|44249.6|44269.6|44249.6|44269.6|44249.6|1
1736999540000|2025-01-16 03:52:20|44268.5|44248.5|44268.5|44248.5|44271|44251|44268.5|44248.5|0
1736999550000|2025-01-16 03:52:30|44273.5|44253.5|44276|44256|44276|44256|44273.5|44253.5|2
1736999580000|2025-01-16 03:53:00|||||||||2
1736999590000|2025-01-16 03:53:10|44274.9|44254.9|44273.5|44253.5|44274.9|44254.9|44273.5|44253.5|0
1736999600000|2025-01-16 03:53:20|44276|44256|44276|44256|44276|44256|44276|44256|1
1736999650000|2025-01-16 03:54:10|44274.6|44254.6|44273.5|44253.5|44276|44256|44273.5|44253.5|1
1736999660000|2025-01-16 03:54:20|44276|44256|44276|44256|44276|44256|44276|44256|0
1736999670000|2025-01-16 03:54:30|44273.5|44253.5|44271|44251|44273.5|44253.5|44271|44251|0
1736999680000|2025-01-16 03:54:40|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|0
1736999690000|2025-01-16 03:54:50|44274.6|44254.6|44276|44256|44276|44256|44274.6|44254.6|1
1736999710000|2025-01-16 03:55:10|44274.6|44254.6|44276|44256|44276|44256|44273.5|44253.5|0
1736999720000|2025-01-16 03:55:20|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|1
1736999730000|2025-01-16 03:55:30|44271|44251|44271|44251|44271|44251|44271|44251|0
1736999760000|2025-01-16 03:56:00|44269.9|44249.9|44261|44241|44269.9|44249.9|44261|44241|5
1736999780000|2025-01-16 03:56:20|44258.2|44238.2|44256|44236|44258.2|44238.2|44256|44236|4
1736999810000|2025-01-16 03:56:50|44254.6|44234.6|44253.5|44233.5|44254.9|44234.9|44253.5|44233.5|9
1736999820000|2025-01-16 03:57:00|44251|44231|44253.5|44233.5|44253.5|44233.5|44251|44231|1
1736999830000|2025-01-16 03:57:10|44256|44236|44254.6|44234.6|44256|44236|44251|44231|2
1736999840000|2025-01-16 03:57:20|44256|44236|44256|44236|44256|44236|44256|44236|0
1736999850000|2025-01-16 03:57:30|44253.2|44233.2|44251|44231|44253.2|44233.2|44251|44231|3
1736999860000|2025-01-16 03:57:40|44256|44236|44253.5|44233.5|44256|44236|44253.5|44233.5|2
1736999880000|2025-01-16 03:58:00|44256|44236|44254.9|44234.9|44256|44236|44254.9|44234.9|0
1736999890000|2025-01-16 03:58:10|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|0
1736999940000|2025-01-16 03:59:00|44251|44231|44246|44226|44251|44231|44246|44226|3
1736999960000|2025-01-16 03:59:20|44248.5|44228.5|44246|44226|44248.5|44228.5|44246|44226|15
1736999970000|2025-01-16 03:59:30|44243.5|44223.5|44246|44226|44246|44226|44243.5|44223.5|0
1736999980000|2025-01-16 03:59:40|44244.9|44224.9|44243.5|44223.5|44244.9|44224.9|44243.5|44223.5|1
1737000000000|2025-01-16 04:00:00|44246|44226|44248.5|44228.5|44248.5|44228.5|44246|44226|1
1737000030000|2025-01-16 04:00:30|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|44253.5|44233.5|5
1737000040000|2025-01-16 04:00:40|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|0
1737000060000|2025-01-16 04:01:00|44261|44241|44258.5|44238.5|44261|44241|44258.5|44238.5|4
1737000070000|2025-01-16 04:01:10|44259.9|44239.9|44258.5|44238.5|44261|44241|44258.5|44238.5|0
1737000080000|2025-01-16 04:01:20|||||||||3
1737000100000|2025-01-16 04:01:40|44261|44241|44264.6|44244.6|44264.6|44244.6|44261|44241|1
1737000120000|2025-01-16 04:02:00|44267.1|44247.1|44271|44251|44271|44251|44267.1|44247.1|1
1737000130000|2025-01-16 04:02:10|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|2
1737000140000|2025-01-16 04:02:20|44276|44256|44277.1|44257.1|44277.1|44257.1|44276|44256|2
1737000150000|2025-01-16 04:02:30|44278.5|44258.5|44281|44261|44281|44261|44278.5|44258.5|0
1737000170000|2025-01-16 04:02:50|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|44278.5|44258.5|0
1737000180000|2025-01-16 04:03:00|44276|44256|44278.5|44258.5|44278.5|44258.5|44276|44256|0
1737000190000|2025-01-16 04:03:10|44279.9|44259.9|44281|44261|44281|44261|44279.9|44259.9|3
1737000200000|2025-01-16 04:03:20|||||||||1
1737000210000|2025-01-16 04:03:30|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|1
1737000240000|2025-01-16 04:04:00|44284.7|44264.7|44283.5|44263.5|44286|44266|44283.5|44263.5|0
1737000250000|2025-01-16 04:04:10|44286.3|44266.3|44287.2|44267.2|44288.5|44268.5|44286.3|44266.3|2
1737000270000|2025-01-16 04:04:30|||||||||1
1737000280000|2025-01-16 04:04:40|44288.5|44268.5|44288.5|44268.5|44291|44271|44286|44266|0
1737000290000|2025-01-16 04:04:50|44291|44271|44291|44271|44291|44271|44291|44271|0
1737000300000|2025-01-16 04:05:00|44289.9|44269.9|44291|44271|44291|44271|44287.2|44267.2|1
1737000320000|2025-01-16 04:05:20|44289.7|44269.7|44288.5|44268.5|44289.7|44269.7|44288.5|44268.5|1
1737000350000|2025-01-16 04:05:50|44287.2|44267.2|44288.5|44268.5|44288.5|44268.5|44287.2|44267.2|0
1737000360000|2025-01-16 04:06:00|44291|44271|44288.5|44268.5|44291|44271|44288.5|44268.5|0
1737000380000|2025-01-16 04:06:20|44287.2|44267.2|44288.6|44268.6|44288.6|44268.6|44286|44266|0
1737000390000|2025-01-16 04:06:30|44289.9|44269.9|44291.1|44271.1|44291.1|44271.1|44289.9|44269.9|0
1737000400000|2025-01-16 04:06:40|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|1
1737000430000|2025-01-16 04:07:10|44291.1|44271.1|44288.6|44268.6|44291.1|44271.1|44288.3|44268.3|2
1737000440000|2025-01-16 04:07:20|44287.4|44267.4|44288.6|44268.6|44288.6|44268.6|44287.2|44267.2|0
1737000450000|2025-01-16 04:07:30|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|0
1737000470000|2025-01-16 04:07:50|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1737000500000|2025-01-16 04:08:20|44287.4|44267.4|44286.1|44266.1|44287.4|44267.4|44286.1|44266.1|0
1737000510000|2025-01-16 04:08:30|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|44287.2|44267.2|0
1737000520000|2025-01-16 04:08:40|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1737000540000|2025-01-16 04:09:00|44286.1|44266.1|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|0
1737000570000|2025-01-16 04:09:30|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|1
1737000580000|2025-01-16 04:09:40|44292.5|44272.5|44295|44275|44295|44275|44292.5|44272.5|1
1737000590000|2025-01-16 04:09:50|44296.1|44276.1|44297.5|44277.5|44297.5|44277.5|44296.1|44276.1|1
1737000600000|2025-01-16 04:10:00|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|0
1737000620000|2025-01-16 04:10:20|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|44304.7|44284.7|0
1737000630000|2025-01-16 04:10:30|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|0
1737000640000|2025-01-16 04:10:40|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|0
1737000650000|2025-01-16 04:10:50|44306.1|44286.1|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|0
1737000660000|2025-01-16 04:11:00|||||||||1
1737000670000|2025-01-16 04:11:10|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|0
1737000680000|2025-01-16 04:11:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1737000750000|2025-01-16 04:12:30|||||||||1
1737000760000|2025-01-16 04:12:40|44307.2|44287.2|44308.6|44288.6|44308.6|44288.6|44307.2|44287.2|1
1737000770000|2025-01-16 04:12:50|44307.5|44287.5|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|0
1737000780000|2025-01-16 04:13:00|44307.2|44287.2|44306.1|44286.1|44307.2|44287.2|44306.1|44286.1|0
1737000790000|2025-01-16 04:13:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1737000800000|2025-01-16 04:13:20|44310|44290|44311.1|44291.1|44311.1|44291.1|44310|44290|0
1737000820000|2025-01-16 04:13:40|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1737000830000|2025-01-16 04:13:50|44307.2|44287.2|44306.1|44286.1|44308.6|44288.6|44306.1|44286.1|0
1737000850000|2025-01-16 04:14:10|44307.5|44287.5|44311.1|44291.1|44311.1|44291.1|44307.5|44287.5|0
1737000920000|2025-01-16 04:15:20|44308.6|44288.6|44306.1|44286.1|44308.6|44288.6|44306.1|44286.1|2
1737000930000|2025-01-16 04:15:30|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|0
1737000950000|2025-01-16 04:15:50|44302.5|44282.5|44303.6|44283.6|44303.6|44283.6|44301.1|44281.1|0
1737000960000|2025-01-16 04:16:00|44304.7|44284.7|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|0
1737000970000|2025-01-16 04:16:10|44302.5|44282.5|44301.1|44281.1|44302.5|44282.5|44301.1|44281.1|0
1737000990000|2025-01-16 04:16:30|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|0
1737001000000|2025-01-16 04:16:40|44302.2|44282.2|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|4
1737001030000|2025-01-16 04:17:10|44304.7|44284.7|44306.1|44286.1|44306.1|44286.1|44304.7|44284.7|2
1737001100000|2025-01-16 04:18:20|44307.2|44287.2|44316.1|44296.1|44316.1|44296.1|44307.2|44287.2|3
1737001110000|2025-01-16 04:18:30|44313.9|44293.9|44310|44290|44313.9|44293.9|44310|44290|2
1737001150000|2025-01-16 04:19:10|44307.5|44287.5|44306.1|44286.1|44307.5|44287.5|44306.1|44286.1|2
1737001180000|2025-01-16 04:19:40|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|0
1737001190000|2025-01-16 04:19:50|||||||||2
1737001210000|2025-01-16 04:20:10|44305|44285|44306.1|44286.1|44306.1|44286.1|44305|44285|0
1737001220000|2025-01-16 04:20:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1737001320000|2025-01-16 04:22:00|44307.2|44287.2|44301.1|44281.1|44307.2|44287.2|44301.1|44281.1|2
1737001330000|2025-01-16 04:22:10|44300|44280|44298.6|44278.6|44300|44280|44298.6|44278.6|0
1737001370000|2025-01-16 04:22:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|1
1737001410000|2025-01-16 04:23:30|||||||||4
1737001450000|2025-01-16 04:24:10|||||||||1
1737001490000|2025-01-16 04:24:50|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|1
1737001500000|2025-01-16 04:25:00|44300|44280|44301.1|44281.1|44301.1|44281.1|44300|44280|8
1737001540000|2025-01-16 04:25:40|44299.7|44279.7|44298.6|44278.6|44299.7|44279.7|44298.6|44278.6|0
1737001560000|2025-01-16 04:26:00|44297.5|44277.5|44296.1|44276.1|44297.5|44277.5|44296.1|44276.1|0
1737001580000|2025-01-16 04:26:20|44293.6|44273.6|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|2
1737001680000|2025-01-16 04:28:00|44288.9|44268.9|44271.1|44251.1|44288.9|44268.9|44271.1|44251.1|6
1737001690000|2025-01-16 04:28:10|44268.3|44248.3|44268.6|44248.6|44271.1|44251.1|44268.3|44248.3|1
1737001700000|2025-01-16 04:28:20|44267.2|44247.2|44266.1|44246.1|44267.2|44247.2|44266.1|44246.1|0
1737001720000|2025-01-16 04:28:40|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44266.1|44246.1|2
1737001740000|2025-01-16 04:29:00|44266.1|44246.1|44266.1|44246.1|44268.6|44248.6|44266.1|44246.1|1
1737001750000|2025-01-16 04:29:10|44265|44245|44265|44245|44265|44245|44265|44245|3
1737001790000|2025-01-16 04:29:50|||||||||5
1737001800000|2025-01-16 04:30:00|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|0
1737001810000|2025-01-16 04:30:10|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|0
1737001830000|2025-01-16 04:30:30|44263.6|44243.6|44263.6|44243.6|44266.1|44246.1|44263.6|44243.6|1
1737001850000|2025-01-16 04:30:50|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|0
1737001860000|2025-01-16 04:31:00|44262.5|44242.5|44266.1|44246.1|44266.1|44246.1|44262.5|44242.5|1
1737001870000|2025-01-16 04:31:10|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|0
1737001880000|2025-01-16 04:31:20|44261.1|44241.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|2
1737001890000|2025-01-16 04:31:30|44260|44240|44261.1|44241.1|44261.1|44241.1|44260|44240|0
1737001920000|2025-01-16 04:32:00|||||||||5
1737001930000|2025-01-16 04:32:10|44256.1|44236.1|44246.1|44226.1|44256.1|44236.1|44246.1|44226.1|7
1737001940000|2025-01-16 04:32:20|44244.7|44224.7|44243.6|44223.6|44244.7|44224.7|44243.6|44223.6|2
1737001970000|2025-01-16 04:32:50|||||||||3
1737001980000|2025-01-16 04:33:00|44241.1|44221.1|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|2
1737001990000|2025-01-16 04:33:10|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|2
1737002000000|2025-01-16 04:33:20|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|0
1737002010000|2025-01-16 04:33:30|44240|44220|44241.1|44221.1|44241.1|44221.1|44240|44220|0
1737002020000|2025-01-16 04:33:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|5
1737002090000|2025-01-16 04:34:50|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|2
1737002100000|2025-01-16 04:35:00|44242.2|44222.2|44251.1|44231.1|44252.2|44232.2|44242.2|44222.2|5
1737002110000|2025-01-16 04:35:10|||||||||1
1737002120000|2025-01-16 04:35:20|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|44249.7|44229.7|1
1737002130000|2025-01-16 04:35:30|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|1
1737002140000|2025-01-16 04:35:40|44246.1|44226.1|44248.9|44228.9|44248.9|44228.9|44246.1|44226.1|3
1737002150000|2025-01-16 04:35:50|44250|44230|44250|44230|44250|44230|44250|44230|0
1737002160000|2025-01-16 04:36:00|44248.6|44228.6|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|0
1737002170000|2025-01-16 04:36:10|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1737002180000|2025-01-16 04:36:20|44241.1|44221.1|44234.7|44214.7|44241.1|44221.1|44234.7|44214.7|28
1737002190000|2025-01-16 04:36:30|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1737002200000|2025-01-16 04:36:40|44236.1|44216.1|44234.7|44214.7|44237.2|44217.2|44234.7|44214.7|0
1737002210000|2025-01-16 04:36:50|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|44237.2|44217.2|0
1737002220000|2025-01-16 04:37:00|44234.7|44214.7|44238.6|44218.6|44238.6|44218.6|44234.7|44214.7|2
1737002230000|2025-01-16 04:37:10|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|3
1737002240000|2025-01-16 04:37:20|44233.6|44213.6|44231.1|44211.1|44233.6|44213.6|44231.1|44211.1|1
1737002250000|2025-01-16 04:37:30|44230|44210|44228.6|44208.6|44230|44210|44228.6|44208.6|4
1737002270000|2025-01-16 04:37:50|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|10
1737002280000|2025-01-16 04:38:00|||||||||1
1737002290000|2025-01-16 04:38:10|44228.6|44208.6|44227.5|44207.5|44228.6|44208.6|44226.1|44206.1|3
1737002300000|2025-01-16 04:38:20|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|0
1737002310000|2025-01-16 04:38:30|44227.5|44207.5|44226.1|44206.1|44227.5|44207.5|44226.1|44206.1|3
1737002320000|2025-01-16 04:38:40|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|0
1737002330000|2025-01-16 04:38:50|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|0
1737002340000|2025-01-16 04:39:00|44223.6|44203.6|44227.2|44207.2|44227.2|44207.2|44223.6|44203.6|2
1737002350000|2025-01-16 04:39:10|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|0
1737002380000|2025-01-16 04:39:40|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|2
1737002390000|2025-01-16 04:39:50|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|0
1737002400000|2025-01-16 04:40:00|44231.1|44211.1|44237.5|44217.5|44238.6|44218.6|44231.1|44211.1|3
1737002420000|2025-01-16 04:40:20|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|2
1737002430000|2025-01-16 04:40:30|44238.6|44218.6|44241.1|44221.1|44241.1|44221.1|44236.1|44216.1|2
1737002450000|2025-01-16 04:40:50|44240|44220|44241.1|44221.1|44241.1|44221.1|44238.6|44218.6|0
1737002460000|2025-01-16 04:41:00|44242.2|44222.2|44243.6|44223.6|44243.6|44223.6|44242.2|44222.2|0
1737002470000|2025-01-16 04:41:10|||||||||4
1737002490000|2025-01-16 04:41:30|44244.7|44224.7|44246.1|44226.1|44246.1|44226.1|44244.7|44224.7|1
1737002500000|2025-01-16 04:41:40|44247.2|44227.2|44248.6|44228.6|44248.6|44228.6|44247.2|44227.2|2
1737002530000|2025-01-16 04:42:10|44250|44230|44256.1|44236.1|44256.1|44236.1|44250|44230|2
1737002540000|2025-01-16 04:42:20|||||||||1
1737002550000|2025-01-16 04:42:30|44257.5|44237.5|44261.1|44241.1|44261.1|44241.1|44257.5|44237.5|1
1737002560000|2025-01-16 04:42:40|44262.2|44242.2|44264.7|44244.7|44264.7|44244.7|44262.2|44242.2|2
1737002570000|2025-01-16 04:42:50|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|2
1737002580000|2025-01-16 04:43:00|44263.6|44243.6|44263.6|44243.6|44264.7|44244.7|44263.6|44243.6|4
1737002610000|2025-01-16 04:43:30|44262.2|44242.2|44261.1|44241.1|44262.2|44242.2|44261.1|44241.1|2
1737002650000|2025-01-16 04:44:10|||||||||2
1737002670000|2025-01-16 04:44:30|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|0
1737002690000|2025-01-16 04:44:50|44262.2|44242.2|44261.1|44241.1|44262.2|44242.2|44258.6|44238.6|2
1737002700000|2025-01-16 04:45:00|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|0
1737002720000|2025-01-16 04:45:20|44265|44245|44268.6|44248.6|44268.6|44248.6|44265|44245|0
1737002730000|2025-01-16 04:45:30|44271.1|44251.1|44256.1|44236.1|44271.1|44251.1|44256.1|44236.1|9
1737002760000|2025-01-16 04:46:00|44253.6|44233.6|44261.1|44241.1|44261.1|44241.1|44253.6|44233.6|1
1737002770000|2025-01-16 04:46:10|||||||||2
1737002780000|2025-01-16 04:46:20|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|1
1737002790000|2025-01-16 04:46:30|44261.1|44241.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|2
1737002800000|2025-01-16 04:46:40|44260|44240|44255|44235|44261.1|44241.1|44255|44235|1
1737002810000|2025-01-16 04:46:50|44257.2|44237.2|44261.1|44241.1|44261.1|44241.1|44256.1|44236.1|3
1737002820000|2025-01-16 04:47:00|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1737002840000|2025-01-16 04:47:20|44256.1|44236.1|44253.6|44233.6|44256.1|44236.1|44253.6|44233.6|2
1737002850000|2025-01-16 04:47:30|44251.1|44231.1|44248.6|44228.6|44251.1|44231.1|44248.6|44228.6|1
1737002860000|2025-01-16 04:47:40|44247.5|44227.5|44246.1|44226.1|44247.5|44227.5|44246.1|44226.1|2
1737002870000|2025-01-16 04:47:50|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1737002880000|2025-01-16 04:48:00|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|0
1737002890000|2025-01-16 04:48:10|44243.6|44223.6|44241.1|44221.1|44243.6|44223.6|44241.1|44221.1|2
1737002930000|2025-01-16 04:48:50|44239.7|44219.7|44241.1|44221.1|44241.1|44221.1|44238.6|44218.6|0
1737002940000|2025-01-16 04:49:00|44240|44220|44241.1|44221.1|44241.1|44221.1|44238.6|44218.6|2
1737002970000|2025-01-16 04:49:30|44238.6|44218.6|44236.1|44216.1|44238.6|44218.6|44236.1|44216.1|0
1737002980000|2025-01-16 04:49:40|44241.1|44221.1|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|4
1737002990000|2025-01-16 04:49:50|44242.5|44222.5|44241.1|44221.1|44243.6|44223.6|44241.1|44221.1|2
1737003000000|2025-01-16 04:50:00|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1737003030000|2025-01-16 04:50:30|44242.2|44222.2|44241.1|44221.1|44242.2|44222.2|44241.1|44221.1|0
1737003040000|2025-01-16 04:50:40|44239.7|44219.7|44238.6|44218.6|44241.1|44221.1|44238.6|44218.6|2
1737003070000|2025-01-16 04:51:10|44241.1|44221.1|44238.6|44218.6|44241.1|44221.1|44238.6|44218.6|0
1737003090000|2025-01-16 04:51:30|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|0
1737003110000|2025-01-16 04:51:50|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1737003150000|2025-01-16 04:52:30|44242.5|44222.5|44241.1|44221.1|44242.5|44222.5|44241.1|44221.1|3
1737003160000|2025-01-16 04:52:40|44237.5|44217.5|44236.1|44216.1|44237.5|44217.5|44236.1|44216.1|1
1737003180000|2025-01-16 04:53:00|44238.6|44218.6|44233.6|44213.6|44238.6|44218.6|44233.6|44213.6|1
1737003190000|2025-01-16 04:53:10|44232.2|44212.2|44231.1|44211.1|44232.2|44212.2|44231.1|44211.1|0
1737003200000|2025-01-16 04:53:20|44230|44210|44230|44210|44230|44210|44230|44210|1
1737003210000|2025-01-16 04:53:30|44232.5|44212.5|44227.5|44207.5|44232.5|44212.5|44227.5|44207.5|3
1737003230000|2025-01-16 04:53:50|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|1
1737003240000|2025-01-16 04:54:00|44229.8|44209.8|44231.1|44211.1|44231.1|44211.1|44229.8|44209.8|0
1737003260000|2025-01-16 04:54:20|||||||||4
1737003270000|2025-01-16 04:54:30|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1737003280000|2025-01-16 04:54:40|44234.8|44214.8|44233.6|44213.6|44236.1|44216.1|44233.6|44213.6|0
1737003300000|2025-01-16 04:55:00|44236.1|44216.1|44233.6|44213.6|44238.6|44218.6|44233.6|44213.6|1
1737003320000|2025-01-16 04:55:20|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1737003330000|2025-01-16 04:55:30|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|2
1737003380000|2025-01-16 04:56:20|44227.5|44207.5|44228.6|44208.6|44228.6|44208.6|44226.1|44206.1|0
1737003390000|2025-01-16 04:56:30|44226.1|44206.1|44223.6|44203.6|44226.1|44206.1|44223.6|44203.6|1
1737003400000|2025-01-16 04:56:40|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|44223.7|44203.7|0
1737003420000|2025-01-16 04:57:00|44222.5|44202.5|44221.2|44201.2|44222.5|44202.5|44221.2|44201.2|0
1737003430000|2025-01-16 04:57:10|44223.7|44203.7|44221.2|44201.2|44223.7|44203.7|44221.2|44201.2|1
1737003440000|2025-01-16 04:57:20|44219.8|44199.8|44217.5|44197.5|44219.8|44199.8|44217.5|44197.5|0
1737003460000|2025-01-16 04:57:40|44216.2|44196.2|44216.2|44196.2|44216.2|44196.2|44213.7|44193.7|5
1737003490000|2025-01-16 04:58:10|44217.3|44197.3|44218.7|44198.7|44218.7|44198.7|44217.3|44197.3|0
1737003540000|2025-01-16 04:59:00|44219.8|44199.8|44221.2|44201.2|44221.2|44201.2|44219.8|44199.8|0
1737003590000|2025-01-16 04:59:50|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|4
1737003600000|2025-01-16 05:00:00|44223.7|44203.7|44218.7|44198.7|44228.7|44208.7|44218.7|44198.7|9
1737003610000|2025-01-16 05:00:10|44219.8|44199.8|44218.7|44198.7|44223.7|44203.7|44218.7|44198.7|2
1737003620000|2025-01-16 05:00:20|44217.3|44197.3|44219.8|44199.8|44219.8|44199.8|44216.2|44196.2|0
1737003630000|2025-01-16 05:00:30|44221.2|44201.2|44224.8|44204.8|44224.8|44204.8|44218.7|44198.7|1
1737003640000|2025-01-16 05:00:40|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|2
1737003650000|2025-01-16 05:00:50|44225.1|44205.1|44226.2|44206.2|44226.2|44206.2|44225.1|44205.1|0
1737003660000|2025-01-16 05:01:00|44225.1|44205.1|44223.7|44203.7|44228.7|44208.7|44223.7|44203.7|2
1737003670000|2025-01-16 05:01:10|44221.2|44201.2|44223.7|44203.7|44223.7|44203.7|44221.2|44201.2|0
1737003680000|2025-01-16 05:01:20|44222.6|44202.6|44218.7|44198.7|44223.7|44203.7|44218.7|44198.7|0
1737003690000|2025-01-16 05:01:30|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44216.2|44196.2|0
1737003700000|2025-01-16 05:01:40|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|44218.7|44198.7|0
1737003710000|2025-01-16 05:01:50|44219.8|44199.8|44226.2|44206.2|44226.2|44206.2|44219.8|44199.8|2
1737003720000|2025-01-16 05:02:00|44228.7|44208.7|44226.2|44206.2|44228.7|44208.7|44226.2|44206.2|1
1737003730000|2025-01-16 05:02:10|44228.7|44208.7|44223.7|44203.7|44228.7|44208.7|44223.7|44203.7|1
1737003760000|2025-01-16 05:02:40|44222.6|44202.6|44211.2|44191.2|44222.6|44202.6|44211.2|44191.2|6
1737003770000|2025-01-16 05:02:50|44212.6|44192.6|44211.2|44191.2|44213.7|44193.7|44207.6|44187.6|3
1737003780000|2025-01-16 05:03:00|44208.7|44188.7|44201.2|44181.2|44208.7|44188.7|44200.1|44180.1|6
1737003790000|2025-01-16 05:03:10|44200.1|44180.1|44196.2|44176.2|44200.1|44180.1|44196.2|44176.2|0
1737003800000|2025-01-16 05:03:20|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|0
1737003810000|2025-01-16 05:03:30|44197.6|44177.6|44196.2|44176.2|44198.7|44178.7|44196.2|44176.2|0
1737003820000|2025-01-16 05:03:40|44198.7|44178.7|44196.2|44176.2|44198.7|44178.7|44196.2|44176.2|0
1737003830000|2025-01-16 05:03:50|44194.8|44174.8|44196.2|44176.2|44196.2|44176.2|44194.8|44174.8|2
1737003840000|2025-01-16 05:04:00|44195.1|44175.1|44200.1|44180.1|44201.2|44181.2|44193.7|44173.7|2
1737003850000|2025-01-16 05:04:10|44201.2|44181.2|44200.1|44180.1|44201.2|44181.2|44200.1|44180.1|0
1737003860000|2025-01-16 05:04:20|44197.6|44177.6|44197.6|44177.6|44197.6|44177.6|44197.6|44177.6|0
1737003870000|2025-01-16 05:04:30|44200.1|44180.1|44196.2|44176.2|44200.1|44180.1|44196.2|44176.2|1
1737003890000|2025-01-16 05:04:50|44197.3|44177.3|44196.2|44176.2|44198.7|44178.7|44196.2|44176.2|0
1737003900000|2025-01-16 05:05:00|44197.3|44177.3|44200.1|44180.1|44200.1|44180.1|44196.2|44176.2|0
1737003910000|2025-01-16 05:05:10|44201.2|44181.2|44198.7|44178.7|44201.2|44181.2|44198.7|44178.7|0
1737003920000|2025-01-16 05:05:20|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|1
1737003930000|2025-01-16 05:05:30|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1737003940000|2025-01-16 05:05:40|44192.6|44172.6|44188.7|44168.7|44192.6|44172.6|44188.7|44168.7|5
1737003950000|2025-01-16 05:05:50|44191.2|44171.2|44193.7|44173.7|44193.7|44173.7|44191.2|44171.2|1
1737003960000|2025-01-16 05:06:00|44191.2|44171.2|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|0
1737003970000|2025-01-16 05:06:10|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|0
1737003980000|2025-01-16 05:06:20|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|0
1737003990000|2025-01-16 05:06:30|44193.7|44173.7|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|5
1737004000000|2025-01-16 05:06:40|44190.1|44170.1|44187.6|44167.6|44191.2|44171.2|44187.6|44167.6|4
1737004010000|2025-01-16 05:06:50|44189|44169|44178.7|44158.7|44190.1|44170.1|44178.7|44158.7|6
1737004020000|2025-01-16 05:07:00|44177.3|44157.3|44171.2|44151.2|44177.3|44157.3|44168.7|44148.7|7
1737004030000|2025-01-16 05:07:10|44173.7|44153.7|44176.2|44156.2|44178.7|44158.7|44173.7|44153.7|6
1737004040000|2025-01-16 05:07:20|||||||||6
1737004050000|2025-01-16 05:07:30|44177.6|44157.6|44178.7|44158.7|44181.2|44161.2|44177.6|44157.6|5
1737004060000|2025-01-16 05:07:40|44181.2|44161.2|44176.2|44156.2|44181.2|44161.2|44176.2|44156.2|0
1737004070000|2025-01-16 05:07:50|44177.3|44157.3|44168.7|44148.7|44177.6|44157.6|44168.7|44148.7|3
1737004080000|2025-01-16 05:08:00|44167.6|44147.6|44168.7|44148.7|44168.7|44148.7|44165.1|44145.1|1
1737004090000|2025-01-16 05:08:10|44171.2|44151.2|44166.2|44146.2|44171.2|44151.2|44166.2|44146.2|0
1737004100000|2025-01-16 05:08:20|44165.1|44145.1|44164|44144|44165.1|44145.1|44164|44144|5
1737004110000|2025-01-16 05:08:30|44162.6|44142.6|44161.5|44141.5|44162.6|44142.6|44161.5|44141.5|1
1737004120000|2025-01-16 05:08:40|44160.1|44140.1|44161.2|44141.2|44161.2|44141.2|44158.7|44138.7|2
1737004130000|2025-01-16 05:08:50|44160.1|44140.1|44166.2|44146.2|44167.3|44147.3|44158.7|44138.7|3
1737004140000|2025-01-16 05:09:00|44165.1|44145.1|44161.2|44141.2|44165.1|44145.1|44161.2|44141.2|10
1737004150000|2025-01-16 05:09:10|44157.6|44137.6|44151.2|44131.2|44157.6|44137.6|44150.1|44130.1|15
1737004160000|2025-01-16 05:09:20|44152.3|44132.3|44156.2|44136.2|44156.2|44136.2|44152.3|44132.3|0
1737004170000|2025-01-16 05:09:30|44155.1|44135.1|44144|44124|44155.1|44135.1|44142.6|44122.6|36
1737004180000|2025-01-16 05:09:40|44142.6|44122.6|44141.5|44121.5|44142.6|44122.6|44141.5|44121.5|3
1737004190000|2025-01-16 05:09:50|44142.6|44122.6|44139|44119|44142.6|44122.6|44139|44119|3
1737004200000|2025-01-16 05:10:00|44137.6|44117.6|44134|44114|44137.6|44117.6|44134|44114|5
1737004210000|2025-01-16 05:10:10|44132.6|44112.6|44119|44099|44132.6|44112.6|44119|44099|12
1737004230000|2025-01-16 05:10:30|44115.4|44095.4|44115.4|44095.4|44115.4|44095.4|44114.3|44094.3|17
1737004240000|2025-01-16 05:10:40|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|3
1737004250000|2025-01-16 05:10:50|44119|44099|44129|44109|44130.4|44110.4|44119|44099|3
1737004260000|2025-01-16 05:11:00|44131.2|44111.2|44136.5|44116.5|44136.5|44116.5|44131.2|44111.2|0
1737004270000|2025-01-16 05:11:10|44134|44114|44136.5|44116.5|44136.5|44116.5|44134|44114|0
1737004280000|2025-01-16 05:11:20|44134|44114|44129|44109|44134|44114|44129|44109|0
1737004300000|2025-01-16 05:11:40|44130.1|44110.1|44131.5|44111.5|44134|44114|44129|44109|3
1737004310000|2025-01-16 05:11:50|44130.1|44110.1|44129|44109|44131.5|44111.5|44129|44109|0
1737004320000|2025-01-16 05:12:00|44127.9|44107.9|44115.4|44095.4|44127.9|44107.9|44115.4|44095.4|12
1737004330000|2025-01-16 05:12:10|44114|44094|44109|44089|44114|44094|44109|44089|17
1737004340000|2025-01-16 05:12:20|||||||||2
1737004350000|2025-01-16 05:12:30|44105.4|44085.4|44102.6|44082.6|44105.4|44085.4|44101.5|44081.5|2
1737004360000|2025-01-16 05:12:40|44102.9|44082.9|44096.5|44076.5|44104|44084|44096.5|44076.5|9
1737004370000|2025-01-16 05:12:50|44099|44079|44096.5|44076.5|44099|44079|44096.5|44076.5|3
1737004380000|2025-01-16 05:13:00|44095.4|44075.4|44094|44074|44099|44079|44094|44074|17
1737004390000|2025-01-16 05:13:10|44090.4|44070.4|44089|44069|44090.4|44070.4|44089|44069|7
1737004400000|2025-01-16 05:13:20|44087.9|44067.9|44091.5|44071.5|44091.5|44071.5|44086.5|44066.5|3
1737004410000|2025-01-16 05:13:30|44089|44069|44089|44069|44089|44069|44086.5|44066.5|1
1737004420000|2025-01-16 05:13:40|44087.9|44067.9|44084|44064|44087.9|44067.9|44082.9|44062.9|13
1737004430000|2025-01-16 05:13:50|44086.5|44066.5|44094|44074|44096.5|44076.5|44086.5|44066.5|2
1737004440000|2025-01-16 05:14:00|44095.4|44075.4|44109|44089|44109|44089|44095.4|44075.4|8
1737004450000|2025-01-16 05:14:10|||||||||3
1737004460000|2025-01-16 05:14:20|44110.4|44090.4|44116.5|44096.5|44116.5|44096.5|44110.4|44090.4|7
1737004470000|2025-01-16 05:14:30|44119|44099|44121.5|44101.5|44121.5|44101.5|44117.6|44097.6|1
1737004480000|2025-01-16 05:14:40|44119|44099|44116.5|44096.5|44119|44099|44114|44094|4
1737004490000|2025-01-16 05:14:50|44117.9|44097.9|44116.5|44096.5|44119|44099|44115.4|44095.4|1
1737004500000|2025-01-16 05:15:00|44115.4|44095.4|44119|44099|44119|44099|44114|44094|0
1737004520000|2025-01-16 05:15:20|44114|44094|44114|44094|44114|44094|44114|44094|1
1737004530000|2025-01-16 05:15:30|44119|44099|44116.5|44096.5|44119|44099|44114|44094|1
1737004540000|2025-01-16 05:15:40|44114|44094|44114|44094|44116.5|44096.5|44114|44094|0
1737004550000|2025-01-16 05:15:50|||||||||1
1737004560000|2025-01-16 05:16:00|44111.5|44091.5|44109|44089|44111.5|44091.5|44109|44089|15
1737004570000|2025-01-16 05:16:10|44106.5|44086.5|44104|44084|44106.5|44086.5|44104|44084|4
1737004580000|2025-01-16 05:16:20|44101.5|44081.5|44096.5|44076.5|44101.5|44081.5|44096.5|44076.5|1
1737004590000|2025-01-16 05:16:30|44099|44079|44106.5|44086.5|44106.5|44086.5|44096.5|44076.5|18
1737004600000|2025-01-16 05:16:40|44104|44084|44104|44084|44104|44084|44104|44084|0
1737004610000|2025-01-16 05:16:50|44102.6|44082.6|44101.5|44081.5|44106.5|44086.5|44101.5|44081.5|0
1737004620000|2025-01-16 05:17:00|44099|44079|44099|44079|44099|44079|44099|44079|0
1737004630000|2025-01-16 05:17:10|44097.9|44077.9|44097.6|44077.6|44099|44079|44096.5|44076.5|1
1737004640000|2025-01-16 05:17:20|44099|44079|44097.9|44077.9|44099|44079|44094|44074|2
1737004650000|2025-01-16 05:17:30|44099|44079|44106.5|44086.5|44106.5|44086.5|44097.9|44077.9|13
1737004660000|2025-01-16 05:17:40|44111.5|44091.5|44109|44089|44111.5|44091.5|44109|44089|1
1737004670000|2025-01-16 05:17:50|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|0
1737004680000|2025-01-16 05:18:00|44104|44084|44104|44084|44104|44084|44101.5|44081.5|7
1737004690000|2025-01-16 05:18:10|44105.4|44085.4|44106.5|44086.5|44106.5|44086.5|44104|44084|0
1737004700000|2025-01-16 05:18:20|44104|44084|44101.5|44081.5|44104|44084|44101.5|44081.5|1
1737004710000|2025-01-16 05:18:30|44102.6|44082.6|44101.5|44081.5|44104|44084|44101.5|44081.5|1
1737004720000|2025-01-16 05:18:40|44102.9|44082.9|44106.5|44086.5|44106.5|44086.5|44101.5|44081.5|1
1737004730000|2025-01-16 05:18:50|44105.4|44085.4|44106.5|44086.5|44106.5|44086.5|44101.5|44081.5|0
1737004740000|2025-01-16 05:19:00|44107.6|44087.6|44111.5|44091.5|44111.5|44091.5|44107.6|44087.6|0
1737004750000|2025-01-16 05:19:10|44110.1|44090.1|44114|44094|44114|44094|44110.1|44090.1|8
1737004760000|2025-01-16 05:19:20|||||||||2
1737004770000|2025-01-16 05:19:30|44111.5|44091.5|44114|44094|44114|44094|44111.5|44091.5|0
1737004780000|2025-01-16 05:19:40|44115.1|44095.1|44121.5|44101.5|44121.5|44101.5|44115.1|44095.1|3
1737004790000|2025-01-16 05:19:50|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|44122.6|44102.6|1
1737004800000|2025-01-16 05:20:00|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|0
1737004810000|2025-01-16 05:20:10|44120.4|44100.4|44116.5|44096.5|44121.5|44101.5|44114|44094|1
1737004820000|2025-01-16 05:20:20|44117.6|44097.6|44114|44094|44119|44099|44114|44094|2
1737004830000|2025-01-16 05:20:30|44111.5|44091.5|44111.5|44091.5|44114|44094|44111.5|44091.5|1
1737004840000|2025-01-16 05:20:40|44110.4|44090.4|44109|44089|44111.5|44091.5|44109|44089|1
1737004850000|2025-01-16 05:20:50|44110.1|44090.1|44111.5|44091.5|44114|44094|44110.1|44090.1|0
1737004860000|2025-01-16 05:21:00|44109|44089|44109|44089|44111.5|44091.5|44109|44089|0
1737004870000|2025-01-16 05:21:10|44107.9|44087.9|44104|44084|44107.9|44087.9|44100.4|44080.4|4
1737004880000|2025-01-16 05:21:20|44102.6|44082.6|44104|44084|44104|44084|44101.5|44081.5|1
1737004900000|2025-01-16 05:21:40|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|1
1737004910000|2025-01-16 05:21:50|44109|44089|44111.5|44091.5|44111.5|44091.5|44109|44089|0
1737004920000|2025-01-16 05:22:00|44112.9|44092.9|44116.5|44096.5|44116.5|44096.5|44112.9|44092.9|0
1737004930000|2025-01-16 05:22:10|44119|44099|44119|44099|44124|44104|44119|44099|0
1737004940000|2025-01-16 05:22:20|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|0
1737004960000|2025-01-16 05:22:40|44114|44094|44116.5|44096.5|44116.5|44096.5|44114|44094|0
1737004970000|2025-01-16 05:22:50|44119|44099|44119|44099|44119|44099|44119|44099|0
1737004980000|2025-01-16 05:23:00|44116.5|44096.5|44116.5|44096.5|44119|44099|44116.5|44096.5|1
1737005000000|2025-01-16 05:23:20|44119|44099|44114|44094|44119|44099|44114|44094|2
1737005010000|2025-01-16 05:23:30|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|4
1737005020000|2025-01-16 05:23:40|||||||||2
1737005030000|2025-01-16 05:23:50|44114|44094|44127.6|44107.6|44127.6|44107.6|44114|44094|3
1737005040000|2025-01-16 05:24:00|44129|44109|44134|44114|44135.1|44115.1|44129|44109|5
1737005050000|2025-01-16 05:24:10|||||||||6
1737005070000|2025-01-16 05:24:30|44136.5|44116.5|44131.5|44111.5|44136.5|44116.5|44131.5|44111.5|7
1737005080000|2025-01-16 05:24:40|||||||||3
1737005090000|2025-01-16 05:24:50|44129|44109|44129|44109|44129|44109|44129|44109|1
1737005100000|2025-01-16 05:25:00|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|1
1737005110000|2025-01-16 05:25:10|44125.4|44105.4|44119|44099|44125.4|44105.4|44119|44099|1
1737005120000|2025-01-16 05:25:20|44116.5|44096.5|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|0
1737005130000|2025-01-16 05:25:30|44124|44104|44126.5|44106.5|44126.5|44106.5|44121.5|44101.5|0
1737005140000|2025-01-16 05:25:40|||||||||1
1737005150000|2025-01-16 05:25:50|44124|44104|44124|44104|44124|44104|44124|44104|0
1737005160000|2025-01-16 05:26:00|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|2
1737005170000|2025-01-16 05:26:10|44129|44109|44126.5|44106.5|44129|44109|44124|44104|0
1737005190000|2025-01-16 05:26:30|44124|44104|44124|44104|44126.5|44106.5|44121.5|44101.5|0
1737005200000|2025-01-16 05:26:40|44122.6|44102.6|44129|44109|44129|44109|44121.5|44101.5|10
1737005210000|2025-01-16 05:26:50|44127.9|44107.9|44122.9|44102.9|44127.9|44107.9|44122.9|44102.9|2
1737005220000|2025-01-16 05:27:00|44121.5|44101.5|44119|44099|44121.5|44101.5|44119|44099|0
1737005230000|2025-01-16 05:27:10|44120.1|44100.1|44114|44094|44121.5|44101.5|44114|44094|1
1737005240000|2025-01-16 05:27:20|44117.9|44097.9|44119|44099|44119|44099|44116.5|44096.5|1
1737005250000|2025-01-16 05:27:30|44117.9|44097.9|44116.5|44096.5|44119|44099|44116.5|44096.5|0
1737005260000|2025-01-16 05:27:40|44114|44094|44119|44099|44119|44099|44114|44094|2
1737005270000|2025-01-16 05:27:50|44117.9|44097.9|44119|44099|44119|44099|44116.5|44096.5|0
1737005280000|2025-01-16 05:28:00|44120.1|44100.1|44124|44104|44124|44104|44120.1|44100.1|6
1737005300000|2025-01-16 05:28:20|||||||||2
1737005310000|2025-01-16 05:28:30|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|44126.5|44106.5|0
1737005320000|2025-01-16 05:28:40|||||||||1
1737005340000|2025-01-16 05:29:00|44125.4|44105.4|44126.5|44106.5|44126.5|44106.5|44124|44104|3
1737005350000|2025-01-16 05:29:10|44124|44104|44124|44104|44125.4|44105.4|44124|44104|1
1737005360000|2025-01-16 05:29:20|44121.5|44101.5|44116.5|44096.5|44121.5|44101.5|44116.5|44096.5|1
1737005370000|2025-01-16 05:29:30|44117.6|44097.6|44121.5|44101.5|44121.5|44101.5|44117.6|44097.6|0
1737005380000|2025-01-16 05:29:40|44124|44104|44122.6|44102.6|44126.5|44106.5|44122.6|44102.6|1
1737005390000|2025-01-16 05:29:50|44124|44104|44126.5|44106.5|44126.5|44106.5|44124|44104|0
1737005400000|2025-01-16 05:30:00|44125.4|44105.4|44134|44114|44144|44124|44106.5|44086.5|33
1737005410000|2025-01-16 05:30:10|44132.9|44112.9|44126.5|44106.5|44132.9|44112.9|44126.5|44106.5|10
1737005420000|2025-01-16 05:30:20|44124|44104|44134|44114|44134|44114|44121.5|44101.5|17
1737005430000|2025-01-16 05:30:30|44129|44109|44126.5|44106.5|44129|44109|44126.5|44106.5|23
1737005440000|2025-01-16 05:30:40|44125.4|44105.4|44124|44104|44126.5|44106.5|44119|44099|8
1737005450000|2025-01-16 05:30:50|44122.9|44102.9|44110.1|44090.1|44124|44104|44106.5|44086.5|3
1737005460000|2025-01-16 05:31:00|44111.5|44091.5|44114|44094|44119|44099|44109|44089|9
1737005470000|2025-01-16 05:31:10|44116.5|44096.5|44111.5|44091.5|44119|44099|44109|44089|13
1737005480000|2025-01-16 05:31:20|44112.6|44092.6|44109|44089|44112.6|44092.6|44109|44089|1
1737005490000|2025-01-16 05:31:30|44106.5|44086.5|44102.6|44082.6|44106.5|44086.5|44099|44079|6
1737005500000|2025-01-16 05:31:40|44101.5|44081.5|44101.5|44081.5|44102.6|44082.6|44100.1|44080.1|3
1737005510000|2025-01-16 05:31:50|44097.6|44077.6|44097.6|44077.6|44097.6|44077.6|44092.6|44072.6|5
1737005520000|2025-01-16 05:32:00|44098.7|44078.7|44102.6|44082.6|44106.2|44086.2|44098.7|44078.7|9
1737005530000|2025-01-16 05:32:10|44099.8|44079.8|44092.6|44072.6|44099.8|44079.8|44092.6|44072.6|3
1737005540000|2025-01-16 05:32:20|44091.2|44071.2|44090.1|44070.1|44091.2|44071.2|44087.6|44067.6|2
1737005550000|2025-01-16 05:32:30|44089|44069|44092.6|44072.6|44092.6|44072.6|44087.6|44067.6|9
1737005560000|2025-01-16 05:32:40|44093.7|44073.7|44098.7|44078.7|44098.7|44078.7|44093.7|44073.7|15
1737005570000|2025-01-16 05:32:50|44097.6|44077.6|44110.1|44090.1|44110.1|44090.1|44097.6|44077.6|4
1737005580000|2025-01-16 05:33:00|44112.6|44092.6|44112.6|44092.6|44113.7|44093.7|44110.1|44090.1|5
1737005590000|2025-01-16 05:33:10|44115.1|44095.1|44107.6|44087.6|44115.1|44095.1|44107.6|44087.6|2
1737005600000|2025-01-16 05:33:20|44106.5|44086.5|44110.1|44090.1|44110.1|44090.1|44102.6|44082.6|4
1737005610000|2025-01-16 05:33:30|44108.7|44088.7|44112.3|44092.3|44112.3|44092.3|44107.6|44087.6|1
1737005620000|2025-01-16 05:33:40|44111.2|44091.2|44111.2|44091.2|44113.7|44093.7|44111.2|44091.2|0
1737005630000|2025-01-16 05:33:50|44113.7|44093.7|44116.2|44096.2|44116.2|44096.2|44113.7|44093.7|0
1737005640000|2025-01-16 05:34:00|44117.6|44097.6|44122.6|44102.6|44122.6|44102.6|44115.1|44095.1|2
1737005650000|2025-01-16 05:34:10|44121.5|44101.5|44117.6|44097.6|44122.6|44102.6|44117.6|44097.6|6
1737005660000|2025-01-16 05:34:20|44112.9|44092.9|44112.6|44092.6|44112.9|44092.9|44107.6|44087.6|10
1737005670000|2025-01-16 05:34:30|44113.7|44093.7|44115.1|44095.1|44120.1|44100.1|44113.7|44093.7|2
1737005680000|2025-01-16 05:34:40|44116.2|44096.2|44112.6|44092.6|44120.1|44100.1|44112.6|44092.6|0
1737005690000|2025-01-16 05:34:50|44114|44094|44115.1|44095.1|44115.1|44095.1|44112.6|44092.6|2
1737005700000|2025-01-16 05:35:00|44117.6|44097.6|44119|44099|44120.1|44100.1|44115.1|44095.1|1
1737005710000|2025-01-16 05:35:10|44120.1|44100.1|44122.6|44102.6|44122.6|44102.6|44117.6|44097.6|1
1737005720000|2025-01-16 05:35:20|44121.5|44101.5|44115.1|44095.1|44121.5|44101.5|44115.1|44095.1|1
1737005730000|2025-01-16 05:35:30|44111.5|44091.5|44107.6|44087.6|44111.5|44091.5|44107.6|44087.6|4
1737005740000|2025-01-16 05:35:40|44108.7|44088.7|44101.5|44081.5|44110.1|44090.1|44101.5|44081.5|11
1737005750000|2025-01-16 05:35:50|44100.1|44080.1|44097.6|44077.6|44100.1|44080.1|44096.5|44076.5|2
1737005760000|2025-01-16 05:36:00|44100.1|44080.1|44102.6|44082.6|44105.1|44085.1|44100.1|44080.1|4
1737005770000|2025-01-16 05:36:10|44101.5|44081.5|44096.5|44076.5|44101.5|44081.5|44094|44074|3
1737005780000|2025-01-16 05:36:20|44095.1|44075.1|44101.2|44081.2|44101.2|44081.2|44095.1|44075.1|0
1737005790000|2025-01-16 05:36:30|44100.1|44080.1|44102.6|44082.6|44103.7|44083.7|44100.1|44080.1|0
1737005800000|2025-01-16 05:36:40|44105.1|44085.1|44107.6|44087.6|44110.1|44090.1|44105.1|44085.1|1
1737005810000|2025-01-16 05:36:50|44110.1|44090.1|44110.1|44090.1|44110.1|44090.1|44107.6|44087.6|2
1737005820000|2025-01-16 05:37:00|44109|44089|44105.1|44085.1|44110.1|44090.1|44104|44084|2
1737005830000|2025-01-16 05:37:10|44107.6|44087.6|44097.6|44077.6|44107.6|44087.6|44097.6|44077.6|4
1737005840000|2025-01-16 05:37:20|44096.5|44076.5|44090.1|44070.1|44096.5|44076.5|44090.1|44070.1|3
1737005850000|2025-01-16 05:37:30|44091.2|44071.2|44080.1|44060.1|44092.6|44072.6|44080.1|44060.1|9
1737005860000|2025-01-16 05:37:40|44081.2|44061.2|44076.5|44056.5|44082.6|44062.6|44076.5|44056.5|9
1737005870000|2025-01-16 05:37:50|44077.6|44057.6|44081.5|44061.5|44082.6|44062.6|44077.6|44057.6|2
1737005880000|2025-01-16 05:38:00|44082.6|44062.6|44082.6|44062.6|44082.6|44062.6|44077.6|44057.6|0
1737005890000|2025-01-16 05:38:10|44081.5|44061.5|44077.6|44057.6|44081.5|44061.5|44077.6|44057.6|0
1737005900000|2025-01-16 05:38:20|44076.5|44056.5|44066.5|44046.5|44076.5|44056.5|44065.4|44045.4|8
1737005910000|2025-01-16 05:38:30|44063.7|44043.7|44059|44039|44065.1|44045.1|44054|44034|38
1737005920000|2025-01-16 05:38:40|44060.1|44040.1|44066.5|44046.5|44067.6|44047.6|44060.1|44040.1|1
1737005930000|2025-01-16 05:38:50|44068.7|44048.7|44070.1|44050.1|44070.1|44050.1|44066.2|44046.2|4
1737005940000|2025-01-16 05:39:00|44071.2|44051.2|44069|44049|44072.6|44052.6|44069|44049|3
1737005950000|2025-01-16 05:39:10|44067.6|44047.6|44067.6|44047.6|44070.1|44050.1|44066.5|44046.5|0
1737005960000|2025-01-16 05:39:20|44066.5|44046.5|44067.6|44047.6|44067.6|44047.6|44065.1|44045.1|1
1737005970000|2025-01-16 05:39:30|44068.7|44048.7|44070.1|44050.1|44070.1|44050.1|44067.6|44047.6|1
1737005980000|2025-01-16 05:39:40|44071.2|44051.2|44072.6|44052.6|44072.6|44052.6|44071.2|44051.2|0
1737005990000|2025-01-16 05:39:50|44075.1|44055.1|44080.1|44060.1|44083.7|44063.7|44074|44054|2
1737006000000|2025-01-16 05:40:00|44079|44059|44082.6|44062.6|44082.6|44062.6|44077.6|44057.6|5
1737006010000|2025-01-16 05:40:10|44085.1|44065.1|44082.6|44062.6|44085.1|44065.1|44080.1|44060.1|6
1737006020000|2025-01-16 05:40:20|44080.1|44060.1|44080.1|44060.1|44082.6|44062.6|44079|44059|0
1737006030000|2025-01-16 05:40:30|44081.5|44061.5|44071.5|44051.5|44081.5|44061.5|44071.5|44051.5|0
1737006040000|2025-01-16 05:40:40|44070.1|44050.1|44075.1|44055.1|44075.1|44055.1|44070.1|44050.1|1
1737006050000|2025-01-16 05:40:50|44076.2|44056.2|44082.6|44062.6|44082.6|44062.6|44076.2|44056.2|1
1737006060000|2025-01-16 05:41:00|44083.7|44063.7|44089|44069|44089|44069|44082.6|44062.6|0
1737006070000|2025-01-16 05:41:10|44087.6|44067.6|44082.6|44062.6|44087.6|44067.6|44082.6|44062.6|0
1737006080000|2025-01-16 05:41:20|44080.1|44060.1|44078.7|44058.7|44080.1|44060.1|44076.5|44056.5|1
1737006090000|2025-01-16 05:41:30|44080.1|44060.1|44075.1|44055.1|44080.1|44060.1|44075.1|44055.1|0
1737006110000|2025-01-16 05:41:50|44076.5|44056.5|44077.6|44057.6|44077.6|44057.6|44075.1|44055.1|1
1737006120000|2025-01-16 05:42:00|44079.8|44059.8|44082.6|44062.6|44084|44064|44079.8|44059.8|1
1737006130000|2025-01-16 05:42:10|44081.5|44061.5|44075.1|44055.1|44081.5|44061.5|44075.1|44055.1|1
1737006140000|2025-01-16 05:42:20|44072.6|44052.6|44068.7|44048.7|44072.6|44052.6|44068.7|44048.7|1
1737006150000|2025-01-16 05:42:30|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|2
1737006170000|2025-01-16 05:42:50|44065.4|44045.4|44060.4|44040.4|44065.4|44045.4|44060.4|44040.4|0
1737006180000|2025-01-16 05:43:00|44059.3|44039.3|44057.6|44037.6|44061.5|44041.5|44057.6|44037.6|6
1737006190000|2025-01-16 05:43:10|44059|44039|44050.4|44030.4|44059|44039|44050.4|44030.4|13
1737006200000|2025-01-16 05:43:20|44049.3|44029.3|44050.4|44030.4|44050.4|44030.4|44049.3|44029.3|4
1737006210000|2025-01-16 05:43:30|44049.3|44029.3|44040.4|44020.4|44050.4|44030.4|44039|44019|6
1737006220000|2025-01-16 05:43:40|44039|44019|44044|44024|44045.4|44025.4|44039|44019|8
1737006230000|2025-01-16 05:43:50|44041.8|44021.8|44040.4|44020.4|44041.8|44021.8|44040.4|44020.4|1
1737006240000|2025-01-16 05:44:00|44037.9|44017.9|44034|44014|44039|44019|44034|44014|4
1737006250000|2025-01-16 05:44:10|44035.4|44015.4|44034|44014|44036.5|44016.5|44034|44014|5
1737006260000|2025-01-16 05:44:20|44029|44009|44026.5|44006.5|44029|44009|44026.5|44006.5|21
1737006270000|2025-01-16 05:44:30|44022.9|44002.9|44019|43999|44022.9|44002.9|44019|43999|2
1737006280000|2025-01-16 05:44:40|44016.5|43996.5|44014|43994|44016.5|43996.5|44014|43994|2
1737006290000|2025-01-16 05:44:50|44011.5|43991.5|44014|43994|44014|43994|44011.5|43991.5|5
1737006300000|2025-01-16 05:45:00|44016.5|43996.5|44016.5|43996.5|44019|43999|44016.5|43996.5|1
1737006310000|2025-01-16 05:45:10|44014|43994|44016.5|43996.5|44016.5|43996.5|44014|43994|4
1737006320000|2025-01-16 05:45:20|44015.4|43995.4|44019|43999|44019|43999|44014|43994|2
1737006330000|2025-01-16 05:45:30|44017.9|43997.9|44016.5|43996.5|44017.9|43997.9|44014|43994|9
1737006340000|2025-01-16 05:45:40|44015.4|43995.4|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|7
1737006350000|2025-01-16 05:45:50|||||||||4
1737006360000|2025-01-16 05:46:00|44009|43989|44009|43989|44014|43994|44006.5|43986.5|12
1737006370000|2025-01-16 05:46:10|44006.5|43986.5|44009|43989|44011.5|43991.5|44004|43984|4
1737006380000|2025-01-16 05:46:20|||||||||1
1737006390000|2025-01-16 05:46:30|44010.4|43990.4|44019|43999|44019|43999|44010.4|43990.4|7
1737006400000|2025-01-16 05:46:40|44024|44004|44029|44009|44029|44009|44024|44004|7
1737006420000|2025-01-16 05:47:00|44031.5|44011.5|44034|44014|44039|44019|44031.5|44011.5|3
1737006430000|2025-01-16 05:47:10|44031.5|44011.5|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|8
1737006440000|2025-01-16 05:47:20|44039|44019|44040.1|44020.1|44040.1|44020.1|44036.5|44016.5|10
1737006450000|2025-01-16 05:47:30|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|1
1737006460000|2025-01-16 05:47:40|44041.5|44021.5|44037.6|44017.6|44041.5|44021.5|44037.6|44017.6|6
1737006470000|2025-01-16 05:47:50|44036.5|44016.5|44037.6|44017.6|44037.6|44017.6|44036.5|44016.5|2
1737006480000|2025-01-16 05:48:00|44036.5|44016.5|44032.6|44012.6|44037.6|44017.6|44032.6|44012.6|3
1737006490000|2025-01-16 05:48:10|44031.5|44011.5|44026.5|44006.5|44031.5|44011.5|44026.5|44006.5|4
1737006500000|2025-01-16 05:48:20|44027.6|44007.6|44032.6|44012.6|44032.6|44012.6|44027.6|44007.6|6
1737006510000|2025-01-16 05:48:30|44033.8|44013.8|44031.5|44011.5|44035.1|44015.1|44031.5|44011.5|3
1737006520000|2025-01-16 05:48:40|44029|44009|44029|44009|44031.5|44011.5|44027.9|44007.9|3
1737006530000|2025-01-16 05:48:50|44030.1|44010.1|44029|44009|44032.6|44012.6|44029|44009|1
1737006540000|2025-01-16 05:49:00|44030.4|44010.4|44031.5|44011.5|44031.5|44011.5|44030.4|44010.4|3
1737006550000|2025-01-16 05:49:10|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|0
1737006560000|2025-01-16 05:49:20|44031.5|44011.5|44031.5|44011.5|44032.7|44012.7|44029|44009|3
1737006570000|2025-01-16 05:49:30|44029|44009|44025.4|44005.4|44029|44009|44025.4|44005.4|8
1737006580000|2025-01-16 05:49:40|44024|44004|44029|44009|44029|44009|44024|44004|2
1737006590000|2025-01-16 05:49:50|44034|44014|44034|44014|44034|44014|44034|44014|12
1737006600000|2025-01-16 05:50:00|44035.2|44015.2|44037.7|44017.7|44039|44019|44035.2|44015.2|6
1737006610000|2025-01-16 05:50:10|44042.7|44022.7|44045.2|44025.2|44047.7|44027.7|44042.7|44022.7|4
1737006620000|2025-01-16 05:50:20|44046.3|44026.3|44055.2|44035.2|44057.7|44037.7|44046.3|44026.3|10
1737006630000|2025-01-16 05:50:30|44054|44034|44044|44024|44054|44034|44044|44024|4
1737006640000|2025-01-16 05:50:40|44045.2|44025.2|44050.2|44030.2|44050.2|44030.2|44045.2|44025.2|4
1737006650000|2025-01-16 05:50:50|44049|44029|44050.2|44030.2|44050.2|44030.2|44047.7|44027.7|1
1737006660000|2025-01-16 05:51:00|44049|44029|44053.8|44033.8|44053.8|44033.8|44049|44029|10
1737006670000|2025-01-16 05:51:10|44054.9|44034.9|44062.7|44042.7|44064|44044|44054.9|44034.9|1
1737006680000|2025-01-16 05:51:20|44061.5|44041.5|44056.6|44036.6|44061.5|44041.5|44056.6|44036.6|2
1737006690000|2025-01-16 05:51:30|44055.2|44035.2|44049.1|44029.1|44055.2|44035.2|44049.1|44029.1|1
1737006700000|2025-01-16 05:51:40|44047.7|44027.7|44050.2|44030.2|44050.2|44030.2|44047.7|44027.7|0
1737006710000|2025-01-16 05:51:50|44049.1|44029.1|44040.4|44020.4|44049.1|44029.1|44040.4|44020.4|3
1737006720000|2025-01-16 05:52:00|44037.7|44017.7|44037.7|44017.7|44037.7|44017.7|44037.7|44017.7|2
1737006730000|2025-01-16 05:52:10|44036.3|44016.3|44035.2|44015.2|44036.3|44016.3|44035.2|44015.2|3
1737006740000|2025-01-16 05:52:20|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|2
1737006750000|2025-01-16 05:52:30|44033.8|44013.8|44032.7|44012.7|44033.8|44013.8|44031.6|44011.6|6
1737006760000|2025-01-16 05:52:40|44031.6|44011.6|44030.2|44010.2|44032.7|44012.7|44029.1|44009.1|1
1737006770000|2025-01-16 05:52:50|44032.7|44012.7|44030.2|44010.2|44032.7|44012.7|44030.2|44010.2|0
1737006780000|2025-01-16 05:53:00|44032.7|44012.7|44025.2|44005.2|44032.7|44012.7|44025.2|44005.2|3
1737006790000|2025-01-16 05:53:10|44022.7|44002.7|44023.8|44003.8|44025.2|44005.2|44020.2|44000.2|0
1737006800000|2025-01-16 05:53:20|44024.1|44004.1|44025.2|44005.2|44026.3|44006.3|44022.7|44002.7|0
1737006810000|2025-01-16 05:53:30|44022.7|44002.7|44022.7|44002.7|44025.2|44005.2|44020.2|44000.2|1
1737006820000|2025-01-16 05:53:40|44025.2|44005.2|44032.7|44012.7|44032.7|44012.7|44025.2|44005.2|2
1737006840000|2025-01-16 05:54:00|44031.6|44011.6|44030.2|44010.2|44031.6|44011.6|44027.7|44007.7|2
1737006850000|2025-01-16 05:54:10|44027.7|44007.7|44030.2|44010.2|44030.2|44010.2|44026.6|44006.6|2
1737006860000|2025-01-16 05:54:20|44032.7|44012.7|44027.7|44007.7|44032.7|44012.7|44027.7|44007.7|0
1737006870000|2025-01-16 05:54:30|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|0
1737006880000|2025-01-16 05:54:40|44032.7|44012.7|44039.1|44019.1|44039.1|44019.1|44032.7|44012.7|0
1737006890000|2025-01-16 05:54:50|44037.7|44017.7|44040.2|44020.2|44040.2|44020.2|44037.7|44017.7|0
1737006900000|2025-01-16 05:55:00|44042.7|44022.7|44038.8|44018.8|44045.2|44025.2|44038.8|44018.8|2
1737006910000|2025-01-16 05:55:10|44040.2|44020.2|44042.7|44022.7|44042.7|44022.7|44040.2|44020.2|0
1737006920000|2025-01-16 05:55:20|44041.6|44021.6|44042.7|44022.7|44042.7|44022.7|44040.2|44020.2|7
1737006940000|2025-01-16 05:55:40|44043.8|44023.8|44042.7|44022.7|44045.2|44025.2|44042.7|44022.7|1
1737006950000|2025-01-16 05:55:50|44043.8|44023.8|44047.7|44027.7|44047.7|44027.7|44043.8|44023.8|1
1737006960000|2025-01-16 05:56:00|44048.8|44028.8|44050.2|44030.2|44052.7|44032.7|44048.8|44028.8|3
1737006970000|2025-01-16 05:56:10|44047.7|44027.7|44052.7|44032.7|44052.7|44032.7|44047.7|44027.7|0
1737006980000|2025-01-16 05:56:20|44051.6|44031.6|44055.2|44035.2|44055.2|44035.2|44051.3|44031.3|0
1737006990000|2025-01-16 05:56:30|44053.8|44033.8|44050.2|44030.2|44053.8|44033.8|44047.7|44027.7|1
1737007000000|2025-01-16 05:56:40|44052.7|44032.7|44052.7|44032.7|44052.7|44032.7|44050.2|44030.2|3
1737007010000|2025-01-16 05:56:50|44053.8|44033.8|44065.2|44045.2|44065.2|44045.2|44053.8|44033.8|1
1737007020000|2025-01-16 05:57:00|44064.1|44044.1|44065.2|44045.2|44067.7|44047.7|44062.7|44042.7|0
1737007030000|2025-01-16 05:57:10|44064.1|44044.1|44059.1|44039.1|44067.7|44047.7|44059.1|44039.1|2
1737007040000|2025-01-16 05:57:20|44061.6|44041.6|44056.6|44036.6|44061.6|44041.6|44056.6|44036.6|2
1737007050000|2025-01-16 05:57:30|44057.7|44037.7|44052.7|44032.7|44057.7|44037.7|44052.7|44032.7|2
1737007060000|2025-01-16 05:57:40|44051.6|44031.6|44052.7|44032.7|44052.7|44032.7|44051.6|44031.6|0
1737007070000|2025-01-16 05:57:50|44055.2|44035.2|44055.2|44035.2|44055.2|44035.2|44052.7|44032.7|1
1737007080000|2025-01-16 05:58:00|44054.1|44034.1|44051.6|44031.6|44056.6|44036.6|44051.6|44031.6|2
1737007090000|2025-01-16 05:58:10|44050.2|44030.2|44045.2|44025.2|44050.2|44030.2|44045.2|44025.2|2
1737007100000|2025-01-16 05:58:20|44047.7|44027.7|44042.7|44022.7|44047.7|44027.7|44042.7|44022.7|8
1737007110000|2025-01-16 05:58:30|44043.8|44023.8|44043|44023|44049.1|44029.1|44043|44023|1
1737007120000|2025-01-16 05:58:40|44041.6|44021.6|44039.1|44019.1|44041.6|44021.6|44038|44018|1
1737007130000|2025-01-16 05:58:50|44037.7|44017.7|44046.6|44026.6|44046.6|44026.6|44036.6|44016.6|1
1737007140000|2025-01-16 05:59:00|44047.7|44027.7|44041.6|44021.6|44047.7|44027.7|44041.6|44021.6|1
1737007150000|2025-01-16 05:59:10|44039.1|44019.1|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|0
1737007160000|2025-01-16 05:59:20|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44036.6|44016.6|0
1737007170000|2025-01-16 05:59:30|44041.6|44021.6|44044.1|44024.1|44046.6|44026.6|44041.6|44021.6|4
1737007180000|2025-01-16 05:59:40|44042.7|44022.7|44039.1|44019.1|44043|44023|44038|44018|3
1737007190000|2025-01-16 05:59:50|44038|44018|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|6
1737007200000|2025-01-16 06:00:00|44039.1|44019.1|44081.6|44061.6|44081.6|44061.6|44039.1|44019.1|16
1737007210000|2025-01-16 06:00:10|44086.6|44066.6|44080.2|44060.2|44090.2|44070.2|44080.2|44060.2|9
1737007220000|2025-01-16 06:00:20|44081.6|44061.6|44083|44063|44086.6|44066.6|44081.6|44061.6|3
1737007230000|2025-01-16 06:00:30|44081.6|44061.6|44094.1|44074.1|44094.1|44074.1|44081.6|44061.6|3
1737007240000|2025-01-16 06:00:40|44093|44073|44094.1|44074.1|44094.1|44074.1|44092.7|44072.7|3
1737007250000|2025-01-16 06:00:50|44093|44073|44090.2|44070.2|44094.1|44074.1|44089.1|44069.1|11
1737007260000|2025-01-16 06:01:00|44092.7|44072.7|44100.2|44080.2|44100.2|44080.2|44091.6|44071.6|14
1737007270000|2025-01-16 06:01:10|44098.8|44078.8|44091.6|44071.6|44100.2|44080.2|44091.6|44071.6|5
1737007280000|2025-01-16 06:01:20|44090.2|44070.2|44084.1|44064.1|44090.2|44070.2|44081.6|44061.6|4
1737007290000|2025-01-16 06:01:30|44086.6|44066.6|44089.1|44069.1|44089.1|44069.1|44086.6|44066.6|0
1737007300000|2025-01-16 06:01:40|44090.2|44070.2|44096.6|44076.6|44101.6|44081.6|44090.2|44070.2|0
1737007310000|2025-01-16 06:01:50|44094.1|44074.1|44089.1|44069.1|44094.1|44074.1|44089.1|44069.1|1
1737007320000|2025-01-16 06:02:00|44088|44068|44077.7|44057.7|44088|44068|44076.6|44056.6|3
1737007330000|2025-01-16 06:02:10|44076.6|44056.6|44075.5|44055.5|44079.1|44059.1|44071.6|44051.6|3
1737007340000|2025-01-16 06:02:20|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|44071.6|44051.6|0
1737007350000|2025-01-16 06:02:30|44071.6|44051.6|44069.1|44049.1|44074.1|44054.1|44069.1|44049.1|5
1737007360000|2025-01-16 06:02:40|44071.6|44051.6|44069.1|44049.1|44071.6|44051.6|44069.1|44049.1|2
1737007370000|2025-01-16 06:02:50|44071.6|44051.6|44075.2|44055.2|44076.6|44056.6|44071.6|44051.6|0
1737007380000|2025-01-16 06:03:00|44076.6|44056.6|44081.6|44061.6|44081.6|44061.6|44076.6|44056.6|3
1737007390000|2025-01-16 06:03:10|44083|44063|44081.6|44061.6|44086.6|44066.6|44081.6|44061.6|0
1737007400000|2025-01-16 06:03:20|44079.1|44059.1|44089.1|44069.1|44089.1|44069.1|44078|44058|0
1737007410000|2025-01-16 06:03:30|44090.2|44070.2|44094.1|44074.1|44094.1|44074.1|44090.2|44070.2|0
1737007420000|2025-01-16 06:03:40|44092.7|44072.7|44093|44073|44094.1|44074.1|44092.7|44072.7|2
1737007430000|2025-01-16 06:03:50|44094.1|44074.1|44094.1|44074.1|44096.6|44076.6|44093|44073|8
1737007440000|2025-01-16 06:04:00|44096.6|44076.6|44094.1|44074.1|44096.6|44076.6|44094.1|44074.1|2
1737007450000|2025-01-16 06:04:10|44091.9|44071.9|44091.6|44071.6|44093|44073|44088|44068|1
1737007460000|2025-01-16 06:04:20|44090.5|44070.5|44089.1|44069.1|44091.6|44071.6|44086.6|44066.6|0
1737007470000|2025-01-16 06:04:30|44086.6|44066.6|44086.6|44066.6|44089.1|44069.1|44086.6|44066.6|1
1737007480000|2025-01-16 06:04:40|44084.1|44064.1|44089.1|44069.1|44089.1|44069.1|44084.1|44064.1|4
1737007490000|2025-01-16 06:04:50|44088|44068|44096.6|44076.6|44096.6|44076.6|44086.6|44066.6|2
1737007500000|2025-01-16 06:05:00|44097.7|44077.7|44094.1|44074.1|44101.6|44081.6|44094.1|44074.1|0
1737007510000|2025-01-16 06:05:10|44095.2|44075.2|44099.1|44079.1|44101.6|44081.6|44095.2|44075.2|0
1737007520000|2025-01-16 06:05:20|44097.7|44077.7|44099.1|44079.1|44099.1|44079.1|44096.6|44076.6|2
1737007530000|2025-01-16 06:05:30|44101.6|44081.6|44104.1|44084.1|44104.1|44084.1|44101.6|44081.6|9
1737007540000|2025-01-16 06:05:40|44105.5|44085.5|44112.7|44092.7|44114.1|44094.1|44105.5|44085.5|4
1737007550000|2025-01-16 06:05:50|44114.1|44094.1|44121.6|44101.6|44121.6|44101.6|44114.1|44094.1|3
1737007560000|2025-01-16 06:06:00|44120.5|44100.5|44116.6|44096.6|44121.6|44101.6|44116.6|44096.6|5
1737007570000|2025-01-16 06:06:10|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44111.6|44091.6|0
1737007590000|2025-01-16 06:06:30|44113|44093|44109.1|44089.1|44113|44093|44109.1|44089.1|0
1737007600000|2025-01-16 06:06:40|44110.5|44090.5|44111.6|44091.6|44111.6|44091.6|44110.5|44090.5|0
1737007610000|2025-01-16 06:06:50|44110.5|44090.5|44111.6|44091.6|44111.6|44091.6|44109.1|44089.1|0
1737007620000|2025-01-16 06:07:00|44114.1|44094.1|44119.1|44099.1|44120.2|44100.2|44114.1|44094.1|1
1737007630000|2025-01-16 06:07:10|44118|44098|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|1
1737007640000|2025-01-16 06:07:20|44120.2|44100.2|44124.1|44104.1|44124.1|44104.1|44120.2|44100.2|0
1737007650000|2025-01-16 06:07:30|44125.2|44105.2|44124.1|44104.1|44126.6|44106.6|44124.1|44104.1|2
1737007660000|2025-01-16 06:07:40|44121.6|44101.6|44119.1|44099.1|44121.6|44101.6|44119.1|44099.1|3
1737007670000|2025-01-16 06:07:50|44121.6|44101.6|44125.2|44105.2|44125.2|44105.2|44121.6|44101.6|1
1737007680000|2025-01-16 06:08:00|44126.6|44106.6|44119.1|44099.1|44126.6|44106.6|44119.1|44099.1|2
1737007690000|2025-01-16 06:08:10|44120.5|44100.5|44126.6|44106.6|44126.6|44106.6|44120.5|44100.5|2
1737007700000|2025-01-16 06:08:20|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|1
1737007710000|2025-01-16 06:08:30|44129.1|44109.1|44126.6|44106.6|44129.1|44109.1|44126.6|44106.6|0
1737007720000|2025-01-16 06:08:40|44127.7|44107.7|44124.1|44104.1|44129.1|44109.1|44121.6|44101.6|1
1737007730000|2025-01-16 06:08:50|44122.7|44102.7|44119.1|44099.1|44124.1|44104.1|44119.1|44099.1|5
1737007740000|2025-01-16 06:09:00|44121.6|44101.6|44119.1|44099.1|44124.1|44104.1|44119.1|44099.1|4
1737007760000|2025-01-16 06:09:20|44117.7|44097.7|44114.1|44094.1|44117.7|44097.7|44113.8|44093.8|2
1737007770000|2025-01-16 06:09:30|44115.5|44095.5|44116.6|44096.6|44116.6|44096.6|44114.1|44094.1|0
1737007780000|2025-01-16 06:09:40|44117.7|44097.7|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|0
1737007790000|2025-01-16 06:09:50|44116.6|44096.6|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|4
1737007800000|2025-01-16 06:10:00|44116.6|44096.6|44113|44093|44117.7|44097.7|44113|44093|0
1737007810000|2025-01-16 06:10:10|44111.6|44091.6|44116.6|44096.6|44116.6|44096.6|44109.1|44089.1|1
1737007820000|2025-01-16 06:10:20|44117.7|44097.7|44119.1|44099.1|44121.6|44101.6|44117.7|44097.7|1
1737007830000|2025-01-16 06:10:30|44118|44098|44111.6|44091.6|44118|44098|44111.6|44091.6|0
1737007840000|2025-01-16 06:10:40|44110.5|44090.5|44106.6|44086.6|44110.5|44090.5|44106.6|44086.6|0
1737007850000|2025-01-16 06:10:50|44107.7|44087.7|44109.1|44089.1|44109.1|44089.1|44106.6|44086.6|0
1737007860000|2025-01-16 06:11:00|44111.6|44091.6|44114.1|44094.1|44114.1|44094.1|44111.6|44091.6|0
1737007870000|2025-01-16 06:11:10|44116.6|44096.6|44111.6|44091.6|44116.6|44096.6|44110.5|44090.5|0
1737007880000|2025-01-16 06:11:20|44110.5|44090.5|44106.6|44086.6|44110.5|44090.5|44106.6|44086.6|0
1737007890000|2025-01-16 06:11:30|44105.5|44085.5|44108|44088|44108|44088|44104.1|44084.1|0
1737007900000|2025-01-16 06:11:40|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44104.1|44084.1|0
1737007910000|2025-01-16 06:11:50|44108|44088|44109.1|44089.1|44109.1|44089.1|44106.6|44086.6|0
1737007920000|2025-01-16 06:12:00|44111.6|44091.6|44119.1|44099.1|44119.1|44099.1|44111.6|44091.6|4
1737007930000|2025-01-16 06:12:10|44118|44098|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|0
1737007940000|2025-01-16 06:12:20|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|0
1737007950000|2025-01-16 06:12:30|44120.5|44100.5|44124.1|44104.1|44124.1|44104.1|44120.5|44100.5|2
1737007960000|2025-01-16 06:12:40|44125.2|44105.2|44124.1|44104.1|44126.6|44106.6|44124.1|44104.1|0
1737007970000|2025-01-16 06:12:50|44123|44103|44121.6|44101.6|44124.1|44104.1|44121.6|44101.6|0
1737007980000|2025-01-16 06:13:00|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44112.7|44092.7|2
1737007990000|2025-01-16 06:13:10|44118|44098|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|0
1737008010000|2025-01-16 06:13:30|44117.7|44097.7|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|2
1737008020000|2025-01-16 06:13:40|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|0
1737008030000|2025-01-16 06:13:50|44120.2|44100.2|44126.6|44106.6|44126.6|44106.6|44119.1|44099.1|0
1737008040000|2025-01-16 06:14:00|44124.1|44104.1|44126.6|44106.6|44126.6|44106.6|44121.6|44101.6|0
1737008050000|2025-01-16 06:14:10|44129.1|44109.1|44124.1|44104.1|44129.1|44109.1|44124.1|44104.1|0
1737008060000|2025-01-16 06:14:20|44126.6|44106.6|44129.1|44109.1|44129.1|44109.1|44124.1|44104.1|2
1737008070000|2025-01-16 06:14:30|44128|44108|44124.1|44104.1|44129.1|44109.1|44124.1|44104.1|0
1737008080000|2025-01-16 06:14:40|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44124.1|44104.1|0
1737008090000|2025-01-16 06:14:50|44128|44108|44131.6|44111.6|44131.6|44111.6|44128|44108|3
1737008100000|2025-01-16 06:15:00|44132.7|44112.7|44132.7|44112.7|44134.1|44114.1|44132.7|44112.7|2
1737008110000|2025-01-16 06:15:10|44134.1|44114.1|44134.1|44114.1|44136.6|44116.6|44131.6|44111.6|0
1737008120000|2025-01-16 06:15:20|44131.6|44111.6|44131.6|44111.6|44134.1|44114.1|44131.6|44111.6|0
1737008130000|2025-01-16 06:15:30|44132.7|44112.7|44131.6|44111.6|44135.5|44115.5|44131.6|44111.6|0
1737008140000|2025-01-16 06:15:40|44132.7|44112.7|44129.4|44109.4|44135.5|44115.5|44129.4|44109.4|0
1737008150000|2025-01-16 06:15:50|44128|44108|44132.7|44112.7|44134.1|44114.1|44126.6|44106.6|9
1737008160000|2025-01-16 06:16:00|44131.6|44111.6|44129.1|44109.1|44131.6|44111.6|44126.6|44106.6|6
1737008170000|2025-01-16 06:16:10|44130.2|44110.2|44132.7|44112.7|44132.7|44112.7|44130.2|44110.2|1
1737008180000|2025-01-16 06:16:20|44135.2|44115.2|44130.2|44110.2|44135.2|44115.2|44129.1|44109.1|3
1737008190000|2025-01-16 06:16:30|44131.6|44111.6|44123|44103|44131.6|44111.6|44121.6|44101.6|8
1737008200000|2025-01-16 06:16:40|44124.1|44104.1|44121.6|44101.6|44126.6|44106.6|44121.6|44101.6|0
1737008210000|2025-01-16 06:16:50|44120.5|44100.5|44117.7|44097.7|44121.6|44101.6|44116.6|44096.6|0
1737008220000|2025-01-16 06:17:00|44119.1|44099.1|44121.6|44101.6|44121.6|44101.6|44119.1|44099.1|1
1737008230000|2025-01-16 06:17:10|44124.1|44104.1|44121.6|44101.6|44124.1|44104.1|44120.5|44100.5|2
1737008240000|2025-01-16 06:17:20|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|44121.6|44101.6|0
1737008250000|2025-01-16 06:17:30|44122.7|44102.7|44124.1|44104.1|44124.1|44104.1|44121.6|44101.6|0
1737008260000|2025-01-16 06:17:40|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|0
1737008270000|2025-01-16 06:17:50|44124.1|44104.1|44119.1|44099.1|44124.1|44104.1|44119.1|44099.1|0
1737008280000|2025-01-16 06:18:00|44118|44098|44119.1|44099.1|44121.6|44101.6|44118|44098|0
1737008290000|2025-01-16 06:18:10|44121.6|44101.6|44129.1|44109.1|44129.1|44109.1|44121.6|44101.6|4
1737008300000|2025-01-16 06:18:20|44130.5|44110.5|44128|44108|44132.7|44112.7|44128|44108|1
1737008310000|2025-01-16 06:18:30|44126.6|44106.6|44133|44113|44134.1|44114.1|44126.6|44106.6|0
1737008320000|2025-01-16 06:18:40|44129.1|44109.1|44134.1|44114.1|44134.1|44114.1|44129.1|44109.1|0
1737008330000|2025-01-16 06:18:50|44133|44113|44134.1|44114.1|44134.1|44114.1|44133|44113|0
1737008340000|2025-01-16 06:19:00|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|2
1737008350000|2025-01-16 06:19:10|44138|44118|44131.6|44111.6|44138|44118|44129.1|44109.1|0
1737008360000|2025-01-16 06:19:20|44130.2|44110.2|44131.6|44111.6|44131.6|44111.6|44129.1|44109.1|1
1737008370000|2025-01-16 06:19:30|44132.7|44112.7|44131.6|44111.6|44134.1|44114.1|44130.2|44110.2|0
1737008380000|2025-01-16 06:19:40|44133|44113|44134.1|44114.1|44134.1|44114.1|44133|44113|0
1737008390000|2025-01-16 06:19:50|44131.6|44111.6|44134.1|44114.1|44134.1|44114.1|44131.6|44111.6|0
1737008400000|2025-01-16 06:20:00|44135.2|44115.2|44140.2|44120.2|44140.2|44120.2|44135.2|44115.2|3
1737008410000|2025-01-16 06:20:10|44139.1|44119.1|44136.6|44116.6|44140.2|44120.2|44136.6|44116.6|0
1737008420000|2025-01-16 06:20:20|44139.1|44119.1|44136.6|44116.6|44139.1|44119.1|44133|44113|0
1737008430000|2025-01-16 06:20:30|44137.7|44117.7|44136.6|44116.6|44137.7|44117.7|44134.1|44114.1|2
1737008440000|2025-01-16 06:20:40|44139.1|44119.1|44136.6|44116.6|44139.1|44119.1|44136.6|44116.6|0
1737008450000|2025-01-16 06:20:50|44135.5|44115.5|44158|44138|44159.1|44139.1|44134.1|44114.1|10
1737008460000|2025-01-16 06:21:00|44156.6|44136.6|44159.1|44139.1|44161.6|44141.6|44156.6|44136.6|2
1737008470000|2025-01-16 06:21:10|44161.6|44141.6|44164.1|44144.1|44164.1|44144.1|44161.6|44141.6|2
1737008480000|2025-01-16 06:21:20|44161.6|44141.6|44161.6|44141.6|44164.1|44144.1|44159.1|44139.1|4
1737008490000|2025-01-16 06:21:30|44160.2|44140.2|44164.1|44144.1|44164.1|44144.1|44159.1|44139.1|0
1737008500000|2025-01-16 06:21:40|44161.6|44141.6|44154.1|44134.1|44161.6|44141.6|44154.1|44134.1|1
1737008510000|2025-01-16 06:21:50|44152.7|44132.7|44151.6|44131.6|44152.7|44132.7|44149.1|44129.1|0
1737008520000|2025-01-16 06:22:00|44149.1|44129.1|44151.6|44131.6|44151.6|44131.6|44146.6|44126.6|3
1737008530000|2025-01-16 06:22:10|44152.7|44132.7|44149.1|44129.1|44154.1|44134.1|44149.1|44129.1|4
1737008540000|2025-01-16 06:22:20|44150.2|44130.2|44154.1|44134.1|44154.1|44134.1|44150.2|44130.2|2
1737008580000|2025-01-16 06:23:00|44156.6|44136.6|44159.1|44139.1|44159.1|44139.1|44156.6|44136.6|3
1737008590000|2025-01-16 06:23:10|44156.6|44136.6|44161.6|44141.6|44161.6|44141.6|44156.6|44136.6|3
1737008600000|2025-01-16 06:23:20|44159.1|44139.1|44161.6|44141.6|44166.6|44146.6|44159.1|44139.1|0
1737008610000|2025-01-16 06:23:30|44160.5|44140.5|44159.1|44139.1|44161.6|44141.6|44159.1|44139.1|0
1737008620000|2025-01-16 06:23:40|44161.6|44141.6|44164.1|44144.1|44164.1|44144.1|44159.1|44139.1|0
1737008630000|2025-01-16 06:23:50|44161.6|44141.6|44176.6|44156.6|44176.6|44156.6|44161.6|44141.6|4
1737008640000|2025-01-16 06:24:00|44171.6|44151.6|44179.1|44159.1|44179.1|44159.1|44171.6|44151.6|2
1737008650000|2025-01-16 06:24:10|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|3
1737008660000|2025-01-16 06:24:20|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|44179.1|44159.1|0
1737008670000|2025-01-16 06:24:30|44177.7|44157.7|44176.6|44156.6|44177.7|44157.7|44174.1|44154.1|1
1737008680000|2025-01-16 06:24:40|44175.5|44155.5|44164.1|44144.1|44175.5|44155.5|44164.1|44144.1|1
1737008690000|2025-01-16 06:24:50|44165.5|44145.5|44169.1|44149.1|44169.1|44149.1|44165.5|44145.5|0
1737008700000|2025-01-16 06:25:00|44166.6|44146.6|44166.6|44146.6|44169.1|44149.1|44164.1|44144.1|1
1737008710000|2025-01-16 06:25:10|44164.1|44144.1|44161.6|44141.6|44164.1|44144.1|44161.6|44141.6|1
1737008740000|2025-01-16 06:25:40|44160.2|44140.2|44161.6|44141.6|44161.6|44141.6|44159.1|44139.1|0
1737008750000|2025-01-16 06:25:50|44164.1|44144.1|44164.1|44144.1|44166.6|44146.6|44164.1|44144.1|3
1737008760000|2025-01-16 06:26:00|44163|44143|44172.7|44152.7|44172.7|44152.7|44161.6|44141.6|12
1737008770000|2025-01-16 06:26:10|44174.1|44154.1|44181.6|44161.6|44184.1|44164.1|44174.1|44154.1|14
1737008780000|2025-01-16 06:26:20|44179.1|44159.1|44181.6|44161.6|44181.6|44161.6|44176.6|44156.6|0
1737008790000|2025-01-16 06:26:30|44179.1|44159.1|44176.6|44156.6|44181.6|44161.6|44176.6|44156.6|0
1737008800000|2025-01-16 06:26:40|44179.1|44159.1|44181.6|44161.6|44181.6|44161.6|44179.1|44159.1|0
1737008810000|2025-01-16 06:26:50|44179.1|44159.1|44181.6|44161.6|44181.6|44161.6|44176.6|44156.6|11
1737008820000|2025-01-16 06:27:00|44182.7|44162.7|44179.1|44159.1|44182.7|44162.7|44179.1|44159.1|1
1737008830000|2025-01-16 06:27:10|44176.6|44156.6|44171.6|44151.6|44176.6|44156.6|44171.6|44151.6|14
1737008840000|2025-01-16 06:27:20|44172.7|44152.7|44172.7|44152.7|44172.7|44152.7|44166.6|44146.6|8
1737008850000|2025-01-16 06:27:30|44171.6|44151.6|44189.1|44169.1|44189.1|44169.1|44171.6|44151.6|8
1737008860000|2025-01-16 06:27:40|44190.5|44170.5|44189.1|44169.1|44191.6|44171.6|44189.1|44169.1|1
1737008870000|2025-01-16 06:27:50|44187.7|44167.7|44181.6|44161.6|44187.7|44167.7|44181.6|44161.6|2
1737008880000|2025-01-16 06:28:00|44179.1|44159.1|44176.6|44156.6|44181.6|44161.6|44176.6|44156.6|1
1737008890000|2025-01-16 06:28:10|44175.5|44155.5|44174.1|44154.1|44176.6|44156.6|44174.1|44154.1|0
1737008900000|2025-01-16 06:28:20|44175.2|44155.2|44176.6|44156.6|44176.6|44156.6|44174.1|44154.1|0
1737008910000|2025-01-16 06:28:30|44175.5|44155.5|44179.1|44159.1|44179.1|44159.1|44174.1|44154.1|16
1737008920000|2025-01-16 06:28:40|44176.6|44156.6|44181.6|44161.6|44184.1|44164.1|44176.6|44156.6|15
1737008930000|2025-01-16 06:28:50|44180.5|44160.5|44179.4|44159.4|44180.5|44160.5|44178.3|44158.3|2
1737008940000|2025-01-16 06:29:00|44180.5|44160.5|44179.1|44159.1|44180.5|44160.5|44179.1|44159.1|6
1737008950000|2025-01-16 06:29:10|44181.6|44161.6|44179.1|44159.1|44181.6|44161.6|44179.1|44159.1|12
1737008960000|2025-01-16 06:29:20|44182.7|44162.7|44186.6|44166.6|44189.1|44169.1|44182.7|44162.7|12
1737008970000|2025-01-16 06:29:30|44185.2|44165.2|44181.6|44161.6|44185.2|44165.2|44181.6|44161.6|0
1737008980000|2025-01-16 06:29:40|44184.1|44164.1|44186.6|44166.6|44186.6|44166.6|44181.6|44161.6|2
1737008990000|2025-01-16 06:29:50|44189.1|44169.1|44183.8|44163.8|44189.1|44169.1|44183.8|44163.8|11
1737009000000|2025-01-16 06:30:00|44182.7|44162.7|44177.7|44157.7|44182.7|44162.7|44177.7|44157.7|2
1737009010000|2025-01-16 06:30:10|44175.2|44155.2|44179.1|44159.1|44179.1|44159.1|44175.2|44155.2|2
1737009020000|2025-01-16 06:30:20|44181.6|44161.6|44182.7|44162.7|44182.7|44162.7|44179.1|44159.1|2
1737009030000|2025-01-16 06:30:30|44181.6|44161.6|44180.2|44160.2|44182.7|44162.7|44179.1|44159.1|0
1737009040000|2025-01-16 06:30:40|44181.3|44161.3|44189.1|44169.1|44189.1|44169.1|44181.3|44161.3|6
1737009050000|2025-01-16 06:30:50|44186.6|44166.6|44186.6|44166.6|44189.1|44169.1|44186.6|44166.6|0
1737009060000|2025-01-16 06:31:00|44184.1|44164.1|44189.1|44169.1|44191.9|44171.9|44184.1|44164.1|12
1737009070000|2025-01-16 06:31:10|||||||||1
1737009080000|2025-01-16 06:31:20|44186.6|44166.6|44184.1|44164.1|44187.7|44167.7|44184.1|44164.1|10
1737009090000|2025-01-16 06:31:30|44183|44163|44186.3|44166.3|44187.7|44167.7|44182.7|44162.7|11
1737009100000|2025-01-16 06:31:40|44186.6|44166.6|44193.8|44173.8|44193.8|44173.8|44186.6|44166.6|2
1737009110000|2025-01-16 06:31:50|44196.3|44176.3|44197.7|44177.7|44197.7|44177.7|44196.3|44176.3|4
1737009120000|2025-01-16 06:32:00|44202.7|44182.7|44202.7|44182.7|44205.2|44185.2|44202.7|44182.7|15
1737009130000|2025-01-16 06:32:10|44203.8|44183.8|44207.7|44187.7|44207.7|44187.7|44202.7|44182.7|2
1737009140000|2025-01-16 06:32:20|44210.2|44190.2|44212.7|44192.7|44212.7|44192.7|44210.2|44190.2|10
1737009150000|2025-01-16 06:32:30|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|9
1737009160000|2025-01-16 06:32:40|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44209.1|44189.1|17
1737009170000|2025-01-16 06:32:50|44209.1|44189.1|44212.7|44192.7|44212.7|44192.7|44209.1|44189.1|6
1737009180000|2025-01-16 06:33:00|||||||||4
1737009190000|2025-01-16 06:33:10|44216.3|44196.3|44216.3|44196.3|44221.3|44201.3|44216.3|44196.3|7
1737009200000|2025-01-16 06:33:20|44218.8|44198.8|44217.4|44197.4|44218.8|44198.8|44217.4|44197.4|2
1737009210000|2025-01-16 06:33:30|44218.8|44198.8|44221.3|44201.3|44221.3|44201.3|44216.3|44196.3|0
1737009220000|2025-01-16 06:33:40|44218.8|44198.8|44216.3|44196.3|44218.8|44198.8|44213.8|44193.8|4
1737009230000|2025-01-16 06:33:50|44215.2|44195.2|44208.8|44188.8|44215.2|44195.2|44208.8|44188.8|3
1737009240000|2025-01-16 06:34:00|44206.3|44186.3|44208.8|44188.8|44211.3|44191.3|44206.3|44186.3|1
1737009250000|2025-01-16 06:34:10|44207.7|44187.7|44211.3|44191.3|44211.3|44191.3|44206.3|44186.3|5
1737009260000|2025-01-16 06:34:20|44210.2|44190.2|44211.3|44191.3|44211.3|44191.3|44207.7|44187.7|4
1737009270000|2025-01-16 06:34:30|44210.2|44190.2|44211.3|44191.3|44211.3|44191.3|44210.2|44190.2|0
1737009280000|2025-01-16 06:34:40|44206.3|44186.3|44207.4|44187.4|44209.9|44189.9|44206.3|44186.3|5
1737009290000|2025-01-16 06:34:50|44209.9|44189.9|44206.3|44186.3|44211.3|44191.3|44206.3|44186.3|1
1737009300000|2025-01-16 06:35:00|44203.8|44183.8|44211.3|44191.3|44211.3|44191.3|44203.8|44183.8|5
1737009310000|2025-01-16 06:35:10|44213.8|44193.8|44211.3|44191.3|44213.8|44193.8|44211.3|44191.3|1
1737009320000|2025-01-16 06:35:20|44210.2|44190.2|44208.8|44188.8|44210.2|44190.2|44208.8|44188.8|0
1737009330000|2025-01-16 06:35:30|44211.3|44191.3|44213.8|44193.8|44213.8|44193.8|44208.8|44188.8|0
1737009340000|2025-01-16 06:35:40|44216.3|44196.3|44221.3|44201.3|44221.3|44201.3|44216.3|44196.3|3
1737009350000|2025-01-16 06:35:50|44223.8|44203.8|44223.8|44203.8|44225.2|44205.2|44221.3|44201.3|0
1737009360000|2025-01-16 06:36:00|44225.2|44205.2|44226.3|44206.3|44226.3|44206.3|44221.3|44201.3|1
1737009370000|2025-01-16 06:36:10|44223.8|44203.8|44212.5|44192.5|44226.3|44206.3|44212.5|44192.5|16
1737009380000|2025-01-16 06:36:20|44211.3|44191.3|44215|44195|44215|44195|44208.8|44188.8|4
1737009390000|2025-01-16 06:36:30|44217.5|44197.5|44218.8|44198.8|44218.8|44198.8|44215|44195|1
1737009400000|2025-01-16 06:36:40|44216.3|44196.3|44208.8|44188.8|44216.3|44196.3|44208.8|44188.8|1
1737009410000|2025-01-16 06:36:50|44203.8|44183.8|44203.8|44183.8|44203.8|44183.8|44203.8|44183.8|2
1737009420000|2025-01-16 06:37:00|44202.7|44182.7|44196.3|44176.3|44202.7|44182.7|44196.3|44176.3|7
1737009430000|2025-01-16 06:37:10|||||||||4
1737009440000|2025-01-16 06:37:20|44195|44175|44187.7|44167.7|44195|44175|44187.7|44167.7|5
1737009450000|2025-01-16 06:37:30|44186.4|44166.4|44177.7|44157.7|44188.9|44168.9|44177.7|44157.7|3
1737009460000|2025-01-16 06:37:40|44177.5|44157.5|44171.4|44151.4|44177.5|44157.5|44171.4|44151.4|3
1737009470000|2025-01-16 06:37:50|44172.5|44152.5|44176.4|44156.4|44176.4|44156.4|44172.5|44152.5|2
1737009500000|2025-01-16 06:38:20|44178.9|44158.9|44176.4|44156.4|44178.9|44158.9|44176.4|44156.4|1
1737009510000|2025-01-16 06:38:30|44178.9|44158.9|44176.4|44156.4|44178.9|44158.9|44176.4|44156.4|0
1737009520000|2025-01-16 06:38:40|44177.7|44157.7|44178.9|44158.9|44178.9|44158.9|44177.7|44157.7|1
1737009530000|2025-01-16 06:38:50|44180|44160|44178.9|44158.9|44181.4|44161.4|44176.4|44156.4|1
1737009540000|2025-01-16 06:39:00|44180|44160|44183.9|44163.9|44183.9|44163.9|44180|44160|4
1737009550000|2025-01-16 06:39:10|44182.8|44162.8|44181.4|44161.4|44182.8|44162.8|44181.4|44161.4|1
1737009560000|2025-01-16 06:39:20|44182.8|44162.8|44178.9|44158.9|44182.8|44162.8|44176.4|44156.4|5
1737009570000|2025-01-16 06:39:30|44181.4|44161.4|44188.9|44168.9|44188.9|44168.9|44181.4|44161.4|6
1737009580000|2025-01-16 06:39:40|44186.4|44166.4|44183.9|44163.9|44188.9|44168.9|44183.9|44163.9|0
1737009590000|2025-01-16 06:39:50|44182.8|44162.8|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|0
1737009600000|2025-01-16 06:40:00|44185.3|44165.3|44191.4|44171.4|44191.4|44171.4|44185.3|44165.3|2
1737009610000|2025-01-16 06:40:10|44188.9|44168.9|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|1
1737009620000|2025-01-16 06:40:20|44190.3|44170.3|44193.9|44173.9|44193.9|44173.9|44188.9|44168.9|1
1737009630000|2025-01-16 06:40:30|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1737009640000|2025-01-16 06:40:40|44192.8|44172.8|44191.4|44171.4|44193.9|44173.9|44188.9|44168.9|3
1737009650000|2025-01-16 06:40:50|44188.9|44168.9|44186.4|44166.4|44188.9|44168.9|44186.4|44166.4|1
1737009660000|2025-01-16 06:41:00|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|6
1737009670000|2025-01-16 06:41:10|44196.4|44176.4|44198.9|44178.9|44198.9|44178.9|44196.4|44176.4|0
1737009680000|2025-01-16 06:41:20|44197.8|44177.8|44196.4|44176.4|44198.9|44178.9|44196.4|44176.4|2
1737009690000|2025-01-16 06:41:30|44198.9|44178.9|44201.4|44181.4|44201.4|44181.4|44196.4|44176.4|1
1737009700000|2025-01-16 06:41:40|||||||||5
1737009710000|2025-01-16 06:41:50|44206.4|44186.4|44202.5|44182.5|44206.4|44186.4|44202.5|44182.5|3
1737009720000|2025-01-16 06:42:00|44200|44180|44198.9|44178.9|44201.4|44181.4|44198.9|44178.9|17
1737009730000|2025-01-16 06:42:10|44196.4|44176.4|44196.4|44176.4|44196.4|44176.4|44196.4|44176.4|0
1737009740000|2025-01-16 06:42:20|44198.9|44178.9|44201.4|44181.4|44201.4|44181.4|44198.9|44178.9|5
1737009750000|2025-01-16 06:42:30|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44201.4|44181.4|2
1737009760000|2025-01-16 06:42:40|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1737009770000|2025-01-16 06:42:50|44208.9|44188.9|44213.9|44193.9|44213.9|44193.9|44208.9|44188.9|4
1737009780000|2025-01-16 06:43:00|44216.4|44196.4|44227.5|44207.5|44227.5|44207.5|44216.4|44196.4|12
1737009790000|2025-01-16 06:43:10|44228.9|44208.9|44223.9|44203.9|44228.9|44208.9|44222.8|44202.8|6
1737009800000|2025-01-16 06:43:20|44226.4|44206.4|44231.4|44211.4|44231.4|44211.4|44226.4|44206.4|1
1737009810000|2025-01-16 06:43:30|44232.5|44212.5|44238.9|44218.9|44241.4|44221.4|44232.5|44212.5|0
1737009820000|2025-01-16 06:43:40|44241.4|44221.4|44238.9|44218.9|44243.9|44223.9|44238.9|44218.9|5
1737009830000|2025-01-16 06:43:50|44237.8|44217.8|44233.9|44213.9|44237.8|44217.8|44233.9|44213.9|4
1737009840000|2025-01-16 06:44:00|44231.4|44211.4|44231.4|44211.4|44231.4|44211.4|44228.9|44208.9|6
1737009850000|2025-01-16 06:44:10|44235|44215|44236.4|44216.4|44238.9|44218.9|44235|44215|3
1737009860000|2025-01-16 06:44:20|44237.8|44217.8|44238.9|44218.9|44238.9|44218.9|44236.4|44216.4|1
1737009870000|2025-01-16 06:44:30|44240|44220|44236.4|44216.4|44240|44220|44236.4|44216.4|4
1737009880000|2025-01-16 06:44:40|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|0
1737009890000|2025-01-16 06:44:50|44231.4|44211.4|44226.4|44206.4|44231.4|44211.4|44226.4|44206.4|1
1737009900000|2025-01-16 06:45:00|44227.8|44207.8|44238.9|44218.9|44240|44220|44227.8|44207.8|4
1737009910000|2025-01-16 06:45:10|44241.4|44221.4|44248.9|44228.9|44248.9|44228.9|44238.9|44218.9|15
1737009920000|2025-01-16 06:45:20|44246.4|44226.4|44243.9|44223.9|44246.4|44226.4|44243.9|44223.9|5
1737009930000|2025-01-16 06:45:30|44242.8|44222.8|44245|44225|44245|44225|44242.8|44222.8|8
1737009940000|2025-01-16 06:45:40|44247.5|44227.5|44242.8|44222.8|44247.5|44227.5|44242.8|44222.8|2
1737009950000|2025-01-16 06:45:50|44243.9|44223.9|44241.4|44221.4|44246.4|44226.4|44241.4|44221.4|2
1737009960000|2025-01-16 06:46:00|44242.8|44222.8|44246.4|44226.4|44246.4|44226.4|44242.8|44222.8|0
1737009970000|2025-01-16 06:46:10|44249.2|44229.2|44252.5|44232.5|44252.5|44232.5|44249.2|44229.2|3
1737009980000|2025-01-16 06:46:20|44256.4|44236.4|44256.4|44236.4|44258.9|44238.9|44256.4|44236.4|6
1737009990000|2025-01-16 06:46:30|44255|44235|44256.4|44236.4|44256.4|44236.4|44255|44235|0
1737010000000|2025-01-16 06:46:40|44253.9|44233.9|44256.4|44236.4|44256.4|44236.4|44253.9|44233.9|1
1737010010000|2025-01-16 06:46:50|44255|44235|44256.4|44236.4|44256.4|44236.4|44253.9|44233.9|0
1737010020000|2025-01-16 06:47:00|44258.9|44238.9|44261.4|44241.4|44262.8|44242.8|44258.9|44238.9|5
1737010030000|2025-01-16 06:47:10|44260.3|44240.3|44258.9|44238.9|44260.3|44240.3|44258.9|44238.9|1
1737010040000|2025-01-16 06:47:20|44257.8|44237.8|44251.4|44231.4|44257.8|44237.8|44251.4|44231.4|1
1737010050000|2025-01-16 06:47:30|||||||||2
1737010070000|2025-01-16 06:47:50|||||||||7
1737010080000|2025-01-16 06:48:00|||||||||4
1737010090000|2025-01-16 06:48:10|||||||||2
1737010100000|2025-01-16 06:48:20|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|15
1737010110000|2025-01-16 06:48:30|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44248.9|44228.9|0
1737010120000|2025-01-16 06:48:40|44253.9|44233.9|44258.9|44238.9|44258.9|44238.9|44253.9|44233.9|1
1737010140000|2025-01-16 06:49:00|44260|44240|44256.7|44236.7|44263.9|44243.9|44256.7|44236.7|10
1737010150000|2025-01-16 06:49:10|44257.8|44237.8|44256.4|44236.4|44257.8|44237.8|44255.3|44235.3|0
1737010160000|2025-01-16 06:49:20|44257.8|44237.8|44253.9|44233.9|44257.8|44237.8|44253.9|44233.9|4
1737010170000|2025-01-16 06:49:30|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44251.4|44231.4|4
1737010190000|2025-01-16 06:49:50|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|2
1737010200000|2025-01-16 06:50:00|44255|44235|44256.4|44236.4|44256.4|44236.4|44255|44235|1
1737010210000|2025-01-16 06:50:10|44255.3|44235.3|44253.9|44233.9|44255.3|44235.3|44253.9|44233.9|1
1737010220000|2025-01-16 06:50:20|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|5
1737010230000|2025-01-16 06:50:30|||||||||2
1737010240000|2025-01-16 06:50:40|44252.5|44232.5|44251.4|44231.4|44253.9|44233.9|44251.4|44231.4|0
1737010250000|2025-01-16 06:50:50|44253.9|44233.9|44251.4|44231.4|44253.9|44233.9|44251.4|44231.4|0
1737010260000|2025-01-16 06:51:00|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|2
1737010270000|2025-01-16 06:51:10|44256.4|44236.4|44257.5|44237.5|44257.5|44237.5|44256.4|44236.4|1
1737010280000|2025-01-16 06:51:20|44258.6|44238.6|44258.9|44238.9|44261.4|44241.4|44258.6|44238.6|0
1737010290000|2025-01-16 06:51:30|44257.8|44237.8|44258.9|44238.9|44258.9|44238.9|44256.4|44236.4|1
1737010300000|2025-01-16 06:51:40|44260|44240|44256.4|44236.4|44261.4|44241.4|44256.4|44236.4|0
1737010310000|2025-01-16 06:51:50|44255.3|44235.3|44253.9|44233.9|44256.4|44236.4|44253.9|44233.9|0
1737010330000|2025-01-16 06:52:10|44251.4|44231.4|44253.9|44233.9|44256.4|44236.4|44251.4|44231.4|0
1737010340000|2025-01-16 06:52:20|44256.4|44236.4|44253.9|44233.9|44256.4|44236.4|44253.9|44233.9|4
1737010350000|2025-01-16 06:52:30|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|0
1737010360000|2025-01-16 06:52:40|44253.9|44233.9|44256.4|44236.4|44256.4|44236.4|44253.9|44233.9|0
1737010370000|2025-01-16 06:52:50|44258.9|44238.9|44261.4|44241.4|44261.4|44241.4|44258.9|44238.9|3
1737010380000|2025-01-16 06:53:00|44262.5|44242.5|44262.5|44242.5|44263.9|44243.9|44261.4|44241.4|0
1737010390000|2025-01-16 06:53:10|44263.9|44243.9|44277.5|44257.5|44277.5|44257.5|44263.9|44243.9|10
1737010400000|2025-01-16 06:53:20|44276.4|44256.4|44268.9|44248.9|44278.9|44258.9|44268.9|44248.9|8
1737010410000|2025-01-16 06:53:30|44270|44250|44268.9|44248.9|44273.9|44253.9|44268.9|44248.9|0
1737010420000|2025-01-16 06:53:40|44266.4|44246.4|44263.9|44243.9|44266.4|44246.4|44262.8|44242.8|2
1737010430000|2025-01-16 06:53:50|44265|44245|44263.9|44243.9|44265|44245|44263.9|44243.9|10
1737010440000|2025-01-16 06:54:00|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|44266.4|44246.4|2
1737010450000|2025-01-16 06:54:10|44265.3|44245.3|44266.4|44246.4|44266.4|44246.4|44263.9|44243.9|0
1737010460000|2025-01-16 06:54:20|44265.3|44245.3|44265.3|44245.3|44266.4|44246.4|44263.9|44243.9|0
1737010470000|2025-01-16 06:54:30|44263.9|44243.9|44268.9|44248.9|44268.9|44248.9|44263.9|44243.9|0
1737010480000|2025-01-16 06:54:40|44266.4|44246.4|44273.9|44253.9|44273.9|44253.9|44266.4|44246.4|2
1737010490000|2025-01-16 06:54:50|44275.3|44255.3|44283.9|44263.9|44285|44265|44273.9|44253.9|9
1737010500000|2025-01-16 06:55:00|44285|44265|44276.4|44256.4|44286.4|44266.4|44276.4|44256.4|9
1737010510000|2025-01-16 06:55:10|44275.3|44255.3|44268.9|44248.9|44275.3|44255.3|44266.4|44246.4|3
1737010520000|2025-01-16 06:55:20|44271.4|44251.4|44273.9|44253.9|44273.9|44253.9|44268.9|44248.9|0
1737010530000|2025-01-16 06:55:30|44271.4|44251.4|44276.4|44256.4|44276.4|44256.4|44271.4|44251.4|2
1737010540000|2025-01-16 06:55:40|44277.5|44257.5|44283.9|44263.9|44283.9|44263.9|44277.5|44257.5|2
1737010550000|2025-01-16 06:55:50|44285|44265|44286.4|44266.4|44286.4|44266.4|44285|44265|1
1737010560000|2025-01-16 06:56:00|44287.5|44267.5|44286.4|44266.4|44287.5|44267.5|44286.4|44266.4|15
1737010570000|2025-01-16 06:56:10|44283.9|44263.9|44275.3|44255.3|44283.9|44263.9|44273.9|44253.9|0
1737010580000|2025-01-16 06:56:20|44276.4|44256.4|44281.4|44261.4|44281.4|44261.4|44276.4|44256.4|2
1737010590000|2025-01-16 06:56:30|44283.9|44263.9|44283.9|44263.9|44286.4|44266.4|44281.4|44261.4|3
1737010600000|2025-01-16 06:56:40|44282.5|44262.5|44283.9|44263.9|44286.4|44266.4|44281.4|44261.4|8
1737010610000|2025-01-16 06:56:50|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|44286.4|44266.4|1
1737010630000|2025-01-16 06:57:10|44285.3|44265.3|44286.4|44266.4|44286.4|44266.4|44283.9|44263.9|0
1737010640000|2025-01-16 06:57:20|44283.9|44263.9|44283.9|44263.9|44286.4|44266.4|44283.9|44263.9|0
1737010650000|2025-01-16 06:57:30|44285.3|44265.3|44285.3|44265.3|44286.4|44266.4|44283.9|44263.9|1
1737010660000|2025-01-16 06:57:40|44285|44265|44283.9|44263.9|44286.4|44266.4|44283.9|44263.9|1
1737010670000|2025-01-16 06:57:50|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|0
1737010680000|2025-01-16 06:58:00|44283.9|44263.9|44273.9|44253.9|44283.9|44263.9|44273.9|44253.9|1
1737010690000|2025-01-16 06:58:10|44276.4|44256.4|44268.9|44248.9|44276.4|44256.4|44268.9|44248.9|1
1737010700000|2025-01-16 06:58:20|44270|44250|44266.4|44246.4|44271.4|44251.4|44266.4|44246.4|5
1737010710000|2025-01-16 06:58:30|44263.9|44243.9|44266.4|44246.4|44266.4|44246.4|44263.9|44243.9|4
1737010720000|2025-01-16 06:58:40|44265|44245|44265|44245|44265|44245|44265|44245|1
1737010730000|2025-01-16 06:58:50|44266.4|44246.4|44268.9|44248.9|44268.9|44248.9|44266.4|44246.4|11
1737010740000|2025-01-16 06:59:00|44271.4|44251.4|44266.4|44246.4|44271.4|44251.4|44266.4|44246.4|2
1737010750000|2025-01-16 06:59:10|44263.9|44243.9|44267.8|44247.8|44267.8|44247.8|44263.9|44243.9|0
1737010760000|2025-01-16 06:59:20|44269.2|44249.2|44270.3|44250.3|44270.3|44250.3|44267.8|44247.8|0
1737010770000|2025-01-16 06:59:30|44266.4|44246.4|44268.9|44248.9|44271.4|44251.4|44266.4|44246.4|2
1737010780000|2025-01-16 06:59:40|44271.4|44251.4|44271.4|44251.4|44271.4|44251.4|44268.9|44248.9|1
1737010790000|2025-01-16 06:59:50|44270.3|44250.3|44273.9|44253.9|44273.9|44253.9|44268.9|44248.9|3
1737010800000|2025-01-16 07:00:00|44271.4|44251.4|44258.9|44238.9|44276.4|44256.4|44256.4|44236.4|16
1737010810000|2025-01-16 07:00:10|44260|44240|44258.9|44238.9|44280|44260|44258.9|44238.9|7
1737010820000|2025-01-16 07:00:20|44261.4|44241.4|44256.4|44236.4|44262.8|44242.8|44256.4|44236.4|3
1737010830000|2025-01-16 07:00:30|44257.5|44237.5|44258.9|44238.9|44263.9|44243.9|44257.5|44237.5|1
1737010840000|2025-01-16 07:00:40|44261.7|44241.7|44263.9|44243.9|44263.9|44243.9|44261.7|44241.7|1
1737010850000|2025-01-16 07:00:50|44266.1|44246.1|44282.5|44262.5|44282.5|44262.5|44266.1|44246.1|19
1737010860000|2025-01-16 07:01:00|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|15
1737010870000|2025-01-16 07:01:10|44289.7|44269.7|44291.1|44271.1|44291.1|44271.1|44287.2|44267.2|3
1737010880000|2025-01-16 07:01:20|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1737010890000|2025-01-16 07:01:30|44291.1|44271.1|44311.1|44291.1|44311.1|44291.1|44291.1|44271.1|25
1737010900000|2025-01-16 07:01:40|44313.6|44293.6|44308.6|44288.6|44314.7|44294.7|44307.5|44287.5|9
1737010910000|2025-01-16 07:01:50|44307.5|44287.5|44299.7|44279.7|44308.6|44288.6|44298.6|44278.6|4
1737010920000|2025-01-16 07:02:00|44298.6|44278.6|44298.3|44278.3|44299.7|44279.7|44297.2|44277.2|2
1737010930000|2025-01-16 07:02:10|44299.7|44279.7|44299.7|44279.7|44300.8|44280.8|44299.7|44279.7|1
1737010940000|2025-01-16 07:02:20|44300.8|44280.8|44299.7|44279.7|44302.2|44282.2|44298.6|44278.6|5
1737010950000|2025-01-16 07:02:30|44302.2|44282.2|44303.3|44283.3|44303.3|44283.3|44299.7|44279.7|5
1737010960000|2025-01-16 07:02:40|44302.2|44282.2|44303.3|44283.3|44303.3|44283.3|44302.2|44282.2|0
1737010970000|2025-01-16 07:02:50|44304.7|44284.7|44303.3|44283.3|44305.8|44285.8|44303.3|44283.3|3
1737010980000|2025-01-16 07:03:00|44302.2|44282.2|44304.4|44284.4|44304.4|44284.4|44300.8|44280.8|15
1737010990000|2025-01-16 07:03:10|44300.8|44280.8|44301.9|44281.9|44303.3|44283.3|44300.5|44280.5|6
1737011000000|2025-01-16 07:03:20|44304.4|44284.4|44306.6|44286.6|44306.6|44286.6|44304.4|44284.4|6
1737011010000|2025-01-16 07:03:30|44307.7|44287.7|44318|44298|44318|44298|44307.7|44287.7|9
1737011020000|2025-01-16 07:03:40|44320.5|44300.5|44320.5|44300.5|44323|44303|44320.5|44300.5|11
1737011030000|2025-01-16 07:03:50|44319.4|44299.4|44311.6|44291.6|44319.4|44299.4|44311.6|44291.6|9
1737011040000|2025-01-16 07:04:00|44312.7|44292.7|44318|44298|44318|44298|44312.7|44292.7|11
1737011050000|2025-01-16 07:04:10|44316.6|44296.6|44328|44308|44328|44308|44315.5|44295.5|21
1737011060000|2025-01-16 07:04:20|44346.6|44326.6|44351.6|44331.6|44354.1|44334.1|44346.6|44326.6|23
1737011070000|2025-01-16 07:04:30|44352.7|44332.7|44354.9|44334.9|44354.9|44334.9|44351.6|44331.6|5
1737011080000|2025-01-16 07:04:40|44358.8|44338.8|44366.3|44346.3|44366.3|44346.3|44358.8|44338.8|9
1737011090000|2025-01-16 07:04:50|44365.2|44345.2|44372.7|44352.7|44372.7|44352.7|44365.2|44345.2|10
1737011100000|2025-01-16 07:05:00|44374.1|44354.1|44405.2|44385.2|44405.2|44385.2|44374.1|44354.1|26
1737011110000|2025-01-16 07:05:10|44404.1|44384.1|44390.2|44370.2|44407.7|44387.7|44390.2|44370.2|4
1737011120000|2025-01-16 07:05:20|44391.3|44371.3|44386.6|44366.6|44392.7|44372.7|44385.2|44365.2|3
1737011130000|2025-01-16 07:05:30|44385.2|44365.2|44395.2|44375.2|44400.2|44380.2|44385.2|44365.2|17
1737011140000|2025-01-16 07:05:40|44393.8|44373.8|44391.6|44371.6|44393.8|44373.8|44391.6|44371.6|5
1737011150000|2025-01-16 07:05:50|||||||||3
1737011160000|2025-01-16 07:06:00|44390.2|44370.2|44396.3|44376.3|44400.2|44380.2|44390.2|44370.2|20
1737011170000|2025-01-16 07:06:10|44394.9|44374.9|44395.2|44375.2|44395.2|44375.2|44391.3|44371.3|24
1737011180000|2025-01-16 07:06:20|44396.3|44376.3|44405.2|44385.2|44405.2|44385.2|44395.2|44375.2|14
1737011200000|2025-01-16 07:06:40|44404.1|44384.1|44404.1|44384.1|44405.2|44385.2|44404.1|44384.1|2
1737011210000|2025-01-16 07:06:50|44405.2|44385.2|44397.7|44377.7|44405.2|44385.2|44397.7|44377.7|1
1737011220000|2025-01-16 07:07:00|44395.2|44375.2|44390.2|44370.2|44395.2|44375.2|44390.2|44370.2|2
1737011230000|2025-01-16 07:07:10|44384.1|44364.1|44388.8|44368.8|44388.8|44368.8|44384.1|44364.1|15
1737011240000|2025-01-16 07:07:20|44390.2|44370.2|44397.7|44377.7|44397.7|44377.7|44390.2|44370.2|0
1737011250000|2025-01-16 07:07:30|44398.8|44378.8|44402.7|44382.7|44402.7|44382.7|44397.7|44377.7|1
1737011260000|2025-01-16 07:07:40|44400.2|44380.2|44402.7|44382.7|44402.7|44382.7|44399.1|44379.1|11
1737011270000|2025-01-16 07:07:50|44405.2|44385.2|44410.2|44390.2|44416.3|44396.3|44405.2|44385.2|10
1737011280000|2025-01-16 07:08:00|44407.7|44387.7|44408.8|44388.8|44408.8|44388.8|44407.7|44387.7|13
1737011290000|2025-01-16 07:08:10|44406.6|44386.6|44392.7|44372.7|44406.6|44386.6|44392.7|44372.7|8
1737011300000|2025-01-16 07:08:20|44390.2|44370.2|44390.2|44370.2|44390.2|44370.2|44390.2|44370.2|2
1737011310000|2025-01-16 07:08:30|||||||||5
1737011320000|2025-01-16 07:08:40|44392.4|44372.4|44401.3|44381.3|44401.3|44381.3|44392.4|44372.4|2
1737011340000|2025-01-16 07:09:00|44403.8|44383.8|44395.2|44375.2|44405.2|44385.2|44395.2|44375.2|9
1737011350000|2025-01-16 07:09:10|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|44397.7|44377.7|0
1737011360000|2025-01-16 07:09:20|44396.3|44376.3|44397.7|44377.7|44397.7|44377.7|44395.2|44375.2|0
1737011370000|2025-01-16 07:09:30|44398.8|44378.8|44406.3|44386.3|44406.3|44386.3|44398.8|44378.8|2
1737011380000|2025-01-16 07:09:40|44407.7|44387.7|44429.1|44409.1|44452.4|44432.4|44407.7|44387.7|36
1737011390000|2025-01-16 07:09:50|44431.6|44411.6|44429.1|44409.1|44431.6|44411.6|44429.1|44409.1|7
1737011400000|2025-01-16 07:10:00|44430.5|44410.5|44427.4|44407.4|44435.2|44415.2|44427.4|44407.4|10
1737011410000|2025-01-16 07:10:10|44426.3|44406.3|44417.4|44397.4|44426.3|44406.3|44417.4|44397.4|6
1737011420000|2025-01-16 07:10:20|44419.9|44399.9|44408.8|44388.8|44419.9|44399.9|44407.7|44387.7|18
1737011430000|2025-01-16 07:10:30|44411.3|44391.3|44416.3|44396.3|44416.3|44396.3|44411.3|44391.3|1
1737011440000|2025-01-16 07:10:40|44418.8|44398.8|44422.4|44402.4|44422.4|44402.4|44416.3|44396.3|6
1737011450000|2025-01-16 07:10:50|44420.2|44400.2|44416.3|44396.3|44421.3|44401.3|44416.3|44396.3|9
1737011460000|2025-01-16 07:11:00|44413.8|44393.8|44413.8|44393.8|44414.9|44394.9|44411.3|44391.3|14
1737011470000|2025-01-16 07:11:10|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|1
1737011480000|2025-01-16 07:11:20|44413.8|44393.8|44417.7|44397.7|44417.7|44397.7|44413.8|44393.8|3
1737011490000|2025-01-16 07:11:30|44413.8|44393.8|44413.8|44393.8|44416.3|44396.3|44412.7|44392.7|21
1737011500000|2025-01-16 07:11:40|44411.3|44391.3|44408.8|44388.8|44413.8|44393.8|44408.8|44388.8|4
1737011510000|2025-01-16 07:11:50|44411.3|44391.3|44408.8|44388.8|44411.3|44391.3|44408.8|44388.8|0
1737011520000|2025-01-16 07:12:00|44411.3|44391.3|44420.2|44400.2|44421.3|44401.3|44411.3|44391.3|2
1737011530000|2025-01-16 07:12:10|44418.8|44398.8|44418.8|44398.8|44418.8|44398.8|44418.8|44398.8|1
1737011540000|2025-01-16 07:12:20|44416.3|44396.3|44416.3|44396.3|44416.3|44396.3|44416.3|44396.3|1
1737011550000|2025-01-16 07:12:30|44413.8|44393.8|44413.8|44393.8|44413.8|44393.8|44411.3|44391.3|4
1737011560000|2025-01-16 07:12:40|44412.7|44392.7|44413.8|44393.8|44413.8|44393.8|44412.7|44392.7|6
1737011570000|2025-01-16 07:12:50|||||||||1
1737011580000|2025-01-16 07:13:00|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|3
1737011590000|2025-01-16 07:13:10|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44408.8|44388.8|6
1737011600000|2025-01-16 07:13:20|44407.7|44387.7|44405.2|44385.2|44407.7|44387.7|44405.2|44385.2|8
1737011610000|2025-01-16 07:13:30|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|44407.7|44387.7|1
1737011620000|2025-01-16 07:13:40|44408.8|44388.8|44407.7|44387.7|44408.8|44388.8|44405.2|44385.2|1
1737011630000|2025-01-16 07:13:50|44410.2|44390.2|44407.7|44387.7|44410.2|44390.2|44407.7|44387.7|0
1737011640000|2025-01-16 07:14:00|44406.6|44386.6|44405.2|44385.2|44406.6|44386.6|44405.2|44385.2|3
1737011650000|2025-01-16 07:14:10|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44395.2|44375.2|3
1737011660000|2025-01-16 07:14:20|44397.7|44377.7|44402.5|44382.5|44402.5|44382.5|44396.6|44376.6|3
1737011670000|2025-01-16 07:14:30|44405.2|44385.2|44404.1|44384.1|44405.2|44385.2|44404.1|44384.1|2
1737011680000|2025-01-16 07:14:40|44401.6|44381.6|44405.2|44385.2|44405.2|44385.2|44401.6|44381.6|3
1737011690000|2025-01-16 07:14:50|44407.7|44387.7|44417.7|44397.7|44417.7|44397.7|44407.7|44387.7|1
1737011700000|2025-01-16 07:15:00|44415.2|44395.2|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|2
1737011710000|2025-01-16 07:15:10|44415.2|44395.2|44415.2|44395.2|44417.7|44397.7|44412.7|44392.7|5
1737011720000|2025-01-16 07:15:20|44412.7|44392.7|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|0
1737011730000|2025-01-16 07:15:30|44415.2|44395.2|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|1
1737011740000|2025-01-16 07:15:40|44410.2|44390.2|44412.7|44392.7|44412.7|44392.7|44410.2|44390.2|1
1737011760000|2025-01-16 07:16:00|44411.4|44391.4|44402.7|44382.7|44411.4|44391.4|44402.7|44382.7|5
1737011770000|2025-01-16 07:16:10|44405.2|44385.2|44397.7|44377.7|44405.2|44385.2|44397.7|44377.7|3
1737011780000|2025-01-16 07:16:20|44400.2|44380.2|44397.7|44377.7|44400.2|44380.2|44397.7|44377.7|0
1737011790000|2025-01-16 07:16:30|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|0
1737011800000|2025-01-16 07:16:40|44397.7|44377.7|44408.9|44388.9|44408.9|44388.9|44397.7|44377.7|13
1737011810000|2025-01-16 07:16:50|44407.7|44387.7|44412.8|44392.8|44412.8|44392.8|44407.7|44387.7|6
1737011820000|2025-01-16 07:17:00|44413.9|44393.9|44420.3|44400.3|44420.3|44400.3|44413.9|44393.9|4
1737011830000|2025-01-16 07:17:10|44415.3|44395.3|44407.8|44387.8|44415.3|44395.3|44407.8|44387.8|8
1737011840000|2025-01-16 07:17:20|44405.3|44385.3|44402.8|44382.8|44407.8|44387.8|44402.8|44382.8|1
1737011850000|2025-01-16 07:17:30|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|2
1737011860000|2025-01-16 07:17:40|44397.8|44377.8|44397.8|44377.8|44397.8|44377.8|44397.8|44377.8|5
1737011870000|2025-01-16 07:17:50|44395.3|44375.3|44396.6|44376.6|44396.6|44376.6|44395.3|44375.3|17
1737011880000|2025-01-16 07:18:00|44395.5|44375.5|44394.1|44374.1|44395.5|44375.5|44394.1|44374.1|4
1737011890000|2025-01-16 07:18:10|44396.6|44376.6|44394.1|44374.1|44396.6|44376.6|44394.1|44374.1|3
1737011900000|2025-01-16 07:18:20|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|1
1737011910000|2025-01-16 07:18:30|||||||||26
1737011920000|2025-01-16 07:18:40|||||||||8
1737011930000|2025-01-16 07:18:50|44396.7|44376.7|44380.5|44360.5|44396.7|44376.7|44380.5|44360.5|27
1737011940000|2025-01-16 07:19:00|44371.9|44351.9|44349.2|44329.2|44371.9|44351.9|44349.2|44329.2|56
1737011950000|2025-01-16 07:19:10|44350.3|44330.3|44351.7|44331.7|44351.7|44331.7|44350.3|44330.3|1
1737011960000|2025-01-16 07:19:20|||||||||4
1737011970000|2025-01-16 07:19:30|44356.7|44336.7|44359.2|44339.2|44359.2|44339.2|44356.7|44336.7|29
1737011980000|2025-01-16 07:19:40|44360.3|44340.3|44359.2|44339.2|44360.3|44340.3|44359.2|44339.2|2
1737011990000|2025-01-16 07:19:50|44361.7|44341.7|44362.8|44342.8|44364.2|44344.2|44361.7|44341.7|2
1737012000000|2025-01-16 07:20:00|44364.2|44344.2|44365.3|44345.3|44366.7|44346.7|44364.2|44344.2|4
1737012010000|2025-01-16 07:20:10|44364.2|44344.2|44360.3|44340.3|44364.2|44344.2|44360.3|44340.3|3
1737012020000|2025-01-16 07:20:20|44359.2|44339.2|44357.8|44337.8|44359.2|44339.2|44357.8|44337.8|0
1737012030000|2025-01-16 07:20:30|44360.3|44340.3|44365.3|44345.3|44365.3|44345.3|44357.8|44337.8|7
1737012040000|2025-01-16 07:20:40|44370.3|44350.3|44387.8|44367.8|44387.8|44367.8|44370.3|44350.3|12
1737012050000|2025-01-16 07:20:50|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|2
1737012060000|2025-01-16 07:21:00|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|1
1737012070000|2025-01-16 07:21:10|44386.7|44366.7|44387.8|44367.8|44387.8|44367.8|44386.7|44366.7|2
1737012080000|2025-01-16 07:21:20|44390.3|44370.3|44395.3|44375.3|44397.8|44377.8|44390.3|44370.3|3
1737012090000|2025-01-16 07:21:30|44394.2|44374.2|44392.8|44372.8|44394.2|44374.2|44392.8|44372.8|0
1737012100000|2025-01-16 07:21:40|44391.4|44371.4|44387.8|44367.8|44392.8|44372.8|44387.8|44367.8|5
1737012110000|2025-01-16 07:21:50|44385.3|44365.3|44390.3|44370.3|44390.3|44370.3|44385.3|44365.3|1
1737012120000|2025-01-16 07:22:00|44387.8|44367.8|44382.8|44362.8|44387.8|44367.8|44382.8|44362.8|5
1737012130000|2025-01-16 07:22:10|44381.4|44361.4|44377.8|44357.8|44381.4|44361.4|44377.8|44357.8|0
1737012140000|2025-01-16 07:22:20|44375.3|44355.3|44372.8|44352.8|44375.3|44355.3|44372.8|44352.8|5
1737012150000|2025-01-16 07:22:30|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|2
1737012160000|2025-01-16 07:22:40|44367.8|44347.8|44372.8|44352.8|44374.2|44354.2|44367.8|44347.8|9
1737012170000|2025-01-16 07:22:50|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44372.8|44352.8|0
1737012190000|2025-01-16 07:23:10|44379.2|44359.2|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|1
1737012200000|2025-01-16 07:23:20|44382.8|44362.8|44382.8|44362.8|44385.3|44365.3|44382.8|44362.8|0
1737012210000|2025-01-16 07:23:30|44381.7|44361.7|44382.8|44362.8|44382.8|44362.8|44380.3|44360.3|0
1737012220000|2025-01-16 07:23:40|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|0
1737012230000|2025-01-16 07:23:50|||||||||1
1737012240000|2025-01-16 07:24:00|44382.8|44362.8|44379.2|44359.2|44382.8|44362.8|44379.2|44359.2|1
1737012250000|2025-01-16 07:24:10|44377.8|44357.8|44375.3|44355.3|44380.3|44360.3|44375.3|44355.3|0
1737012260000|2025-01-16 07:24:20|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|4
1737012270000|2025-01-16 07:24:30|44376.7|44356.7|44375.3|44355.3|44376.7|44356.7|44375.3|44355.3|1
1737012280000|2025-01-16 07:24:40|44376.4|44356.4|44377.8|44357.8|44377.8|44357.8|44376.4|44356.4|1
1737012290000|2025-01-16 07:24:50|44380.3|44360.3|44382.8|44362.8|44382.8|44362.8|44380.3|44360.3|3
1737012300000|2025-01-16 07:25:00|44380.3|44360.3|44391.4|44371.4|44391.4|44371.4|44380.3|44360.3|5
1737012310000|2025-01-16 07:25:10|44392.5|44372.5|44392.8|44372.8|44393.9|44373.9|44392.5|44372.5|1
1737012320000|2025-01-16 07:25:20|44390.3|44370.3|44395.3|44375.3|44397.8|44377.8|44390.3|44370.3|0
1737012330000|2025-01-16 07:25:30|44396.4|44376.4|44395.3|44375.3|44397.8|44377.8|44395.3|44375.3|0
1737012340000|2025-01-16 07:25:40|44396.4|44376.4|44392.8|44372.8|44396.7|44376.7|44392.8|44372.8|1
1737012350000|2025-01-16 07:25:50|44391.7|44371.7|44390.3|44370.3|44391.7|44371.7|44390.3|44370.3|0
1737012370000|2025-01-16 07:26:10|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|0
1737012380000|2025-01-16 07:26:20|44388.9|44368.9|44390.3|44370.3|44390.3|44370.3|44388.9|44368.9|2
1737012390000|2025-01-16 07:26:30|||||||||1
1737012400000|2025-01-16 07:26:40|44392.8|44372.8|44390.3|44370.3|44392.8|44372.8|44390.3|44370.3|3
1737012410000|2025-01-16 07:26:50|44392.8|44372.8|44392.8|44372.8|44395.3|44375.3|44392.8|44372.8|2
1737012420000|2025-01-16 07:27:00|44390.3|44370.3|44390.3|44370.3|44392.8|44372.8|44390.3|44370.3|1
1737012430000|2025-01-16 07:27:10|44388.9|44368.9|44387.8|44367.8|44388.9|44368.9|44387.8|44367.8|0
1737012440000|2025-01-16 07:27:20|44390.3|44370.3|44382.8|44362.8|44390.3|44370.3|44382.8|44362.8|11
1737012450000|2025-01-16 07:27:30|44381.4|44361.4|44380.3|44360.3|44381.4|44361.4|44380.3|44360.3|0
1737012460000|2025-01-16 07:27:40|44384.2|44364.2|44389.2|44369.2|44389.2|44369.2|44384.2|44364.2|3
1737012470000|2025-01-16 07:27:50|44390.6|44370.6|44394.2|44374.2|44394.2|44374.2|44389.2|44369.2|2
1737012480000|2025-01-16 07:28:00|44396.7|44376.7|44401.7|44381.7|44401.7|44381.7|44396.7|44376.7|6
1737012490000|2025-01-16 07:28:10|44400.6|44380.6|44401.7|44381.7|44401.7|44381.7|44400.6|44380.6|2
1737012500000|2025-01-16 07:28:20|44400.6|44380.6|44404.2|44384.2|44404.2|44384.2|44399.2|44379.2|2
1737012510000|2025-01-16 07:28:30|44405.3|44385.3|44414.2|44394.2|44414.2|44394.2|44405.3|44385.3|2
1737012520000|2025-01-16 07:28:40|44416.7|44396.7|44416.7|44396.7|44421.7|44401.7|44415.6|44395.6|9
1737012530000|2025-01-16 07:28:50|44415.3|44395.3|44401.7|44381.7|44415.3|44395.3|44401.7|44381.7|5
1737012540000|2025-01-16 07:29:00|44400.3|44380.3|44395.6|44375.6|44400.3|44380.3|44395.6|44375.6|1
1737012550000|2025-01-16 07:29:10|44394.2|44374.2|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|1
1737012560000|2025-01-16 07:29:20|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|0
1737012570000|2025-01-16 07:29:30|44404.2|44384.2|44404.2|44384.2|44405.6|44385.6|44404.2|44384.2|2
1737012580000|2025-01-16 07:29:40|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|0
1737012590000|2025-01-16 07:29:50|44406.7|44386.7|44401.7|44381.7|44406.7|44386.7|44400.6|44380.6|5
1737012600000|2025-01-16 07:30:00|44400.6|44380.6|44417.8|44397.8|44417.8|44397.8|44396.7|44376.7|15
1737012610000|2025-01-16 07:30:10|44418.9|44398.9|44419.2|44399.2|44421.7|44401.7|44418.9|44398.9|1
1737012620000|2025-01-16 07:30:20|44420.6|44400.6|44419.2|44399.2|44421.7|44401.7|44419.2|44399.2|2
1737012630000|2025-01-16 07:30:30|44420.3|44400.3|44421.7|44401.7|44421.7|44401.7|44419.2|44399.2|4
1737012640000|2025-01-16 07:30:40|44423.1|44403.1|44426.7|44406.7|44426.7|44406.7|44421.7|44401.7|8
1737012650000|2025-01-16 07:30:50|44428.9|44408.9|44435.3|44415.3|44435.3|44415.3|44428.9|44408.9|5
1737012660000|2025-01-16 07:31:00|44450.9|44430.9|44467.8|44447.8|44475.6|44455.6|44450.9|44430.9|27
1737012670000|2025-01-16 07:31:10|44465.3|44445.3|44465.3|44445.3|44470.3|44450.3|44465.3|44445.3|6
1737012680000|2025-01-16 07:31:20|44464.2|44444.2|44465.3|44445.3|44465.3|44445.3|44462.8|44442.8|7
1737012690000|2025-01-16 07:31:30|44466.7|44446.7|44467.8|44447.8|44470.3|44450.3|44466.7|44446.7|4
1737012700000|2025-01-16 07:31:40|44465.6|44445.6|44462.8|44442.8|44465.6|44445.6|44462.8|44442.8|4
1737012710000|2025-01-16 07:31:50|||||||||2
1737012720000|2025-01-16 07:32:00|44463.9|44443.9|44471.4|44451.4|44471.7|44451.7|44463.9|44443.9|9
1737012730000|2025-01-16 07:32:10|44471.7|44451.7|44462.8|44442.8|44471.7|44451.7|44462.8|44442.8|5
1737012740000|2025-01-16 07:32:20|44461.7|44441.7|44460.3|44440.3|44461.7|44441.7|44460.3|44440.3|4
1737012750000|2025-01-16 07:32:30|44464.2|44444.2|44465.3|44445.3|44466.7|44446.7|44460.3|44440.3|2
1737012760000|2025-01-16 07:32:40|44467.8|44447.8|44462.8|44442.8|44467.8|44447.8|44457.8|44437.8|17
1737012770000|2025-01-16 07:32:50|44464.2|44444.2|44460.3|44440.3|44472.8|44452.8|44455.3|44435.3|50
1737012780000|2025-01-16 07:33:00|44462.8|44442.8|44457.8|44437.8|44463.9|44443.9|44456.4|44436.4|15
1737012790000|2025-01-16 07:33:10|44461.4|44441.4|44450.3|44430.3|44461.4|44441.4|44449.2|44429.2|16
1737012800000|2025-01-16 07:33:20|44447.8|44427.8|44448.9|44428.9|44448.9|44428.9|44440.3|44420.3|9
1737012810000|2025-01-16 07:33:30|44450|44430|44452.5|44432.5|44452.5|44432.5|44450|44430|0
1737012820000|2025-01-16 07:33:40|44450.3|44430.3|44450.3|44430.3|44451.7|44431.7|44450.3|44430.3|5
1737012830000|2025-01-16 07:33:50|44452.8|44432.8|44452.8|44432.8|44452.8|44432.8|44452.8|44432.8|1
1737012840000|2025-01-16 07:34:00|44450.3|44430.3|44452.8|44432.8|44452.8|44432.8|44450.3|44430.3|0
1737012850000|2025-01-16 07:34:10|44450.3|44430.3|44472.5|44452.5|44477.5|44457.5|44450.3|44430.3|89
1737012860000|2025-01-16 07:34:20|44477.5|44457.5|44473.6|44453.6|44477.5|44457.5|44472.5|44452.5|3
1737012870000|2025-01-16 07:34:30|44477.5|44457.5|44465|44445|44482.5|44462.5|44465|44445|29
1737012880000|2025-01-16 07:34:40|44463.6|44443.6|44459.7|44439.7|44463.6|44443.6|44457.5|44437.5|6
1737012890000|2025-01-16 07:34:50|44462.5|44442.5|44477.5|44457.5|44477.5|44457.5|44462.5|44442.5|31
1737012900000|2025-01-16 07:35:00|||||||||5
1737012910000|2025-01-16 07:35:10|44476.4|44456.4|44476.4|44456.4|44477.5|44457.5|44475|44455|3
1737012920000|2025-01-16 07:35:20|44475|44455|44475|44455|44475|44455|44475|44455|3
1737012930000|2025-01-16 07:35:30|44476.4|44456.4|44477.5|44457.5|44477.5|44457.5|44475|44455|0
1737012940000|2025-01-16 07:35:40|44472.5|44452.5|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|4
1737012950000|2025-01-16 07:35:50|44475|44455|44475|44455|44475|44455|44475|44455|0
1737012970000|2025-01-16 07:36:10|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|0
1737012980000|2025-01-16 07:36:20|44471.4|44451.4|44471.4|44451.4|44472.8|44452.8|44471.4|44451.4|1
1737012990000|2025-01-16 07:36:30|44468.9|44448.9|44465|44445|44470|44450|44465|44445|1
1737013000000|2025-01-16 07:36:40|44467.5|44447.5|44465|44445|44467.5|44447.5|44465|44445|1
1737013010000|2025-01-16 07:36:50|44467.5|44447.5|44475|44455|44475|44455|44467.5|44447.5|1
1737013020000|2025-01-16 07:37:00|44477.5|44457.5|44480|44460|44480|44460|44477.5|44457.5|1
1737013030000|2025-01-16 07:37:10|44477.5|44457.5|44477.5|44457.5|44480|44460|44475|44455|1
1737013040000|2025-01-16 07:37:20|44480|44460|44482.5|44462.5|44485|44465|44480|44460|4
1737013050000|2025-01-16 07:37:30|44485|44465|44482.8|44462.8|44487.5|44467.5|44482.8|44462.8|29
1737013060000|2025-01-16 07:37:40|44480|44460|44486.4|44466.4|44487.5|44467.5|44480|44460|2
1737013070000|2025-01-16 07:37:50|44485|44465|44480|44460|44485|44465|44480|44460|3
1737013080000|2025-01-16 07:38:00|44477.5|44457.5|44483.6|44463.6|44483.6|44463.6|44475|44455|7
1737013090000|2025-01-16 07:38:10|44482.5|44462.5|44478.9|44458.9|44482.5|44462.5|44478.9|44458.9|1
1737013100000|2025-01-16 07:38:20|44477.5|44457.5|44480|44460|44480|44460|44477.5|44457.5|0
1737013110000|2025-01-16 07:38:30|44481.1|44461.1|44485|44465|44485|44465|44481.1|44461.1|6
1737013120000|2025-01-16 07:38:40|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|5
1737013130000|2025-01-16 07:38:50|44481.4|44461.4|44483.6|44463.6|44483.6|44463.6|44480|44460|15
1737013140000|2025-01-16 07:39:00|44481.4|44461.4|44477.5|44457.5|44481.4|44461.4|44476.4|44456.4|4
1737013150000|2025-01-16 07:39:10|44478.6|44458.6|44475|44455|44480|44460|44475|44455|1
1737013170000|2025-01-16 07:39:30|||||||||3
1737013180000|2025-01-16 07:39:40|44472.5|44452.5|44475|44455|44475|44455|44472.5|44452.5|2
1737013190000|2025-01-16 07:39:50|44473.9|44453.9|44470|44450|44473.9|44453.9|44467.5|44447.5|9
1737013200000|2025-01-16 07:40:00|44472.5|44452.5|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|10
1737013210000|2025-01-16 07:40:10|44480|44460|44487.5|44467.5|44487.5|44467.5|44480|44460|3
1737013220000|2025-01-16 07:40:20|||||||||3
1737013230000|2025-01-16 07:40:30|44486.4|44466.4|44482.5|44462.5|44486.4|44466.4|44482.5|44462.5|4
1737013240000|2025-01-16 07:40:40|44485|44465|44478.6|44458.6|44485|44465|44478.6|44458.6|1
1737013250000|2025-01-16 07:40:50|44480|44460|44477.5|44457.5|44480|44460|44477.5|44457.5|0
1737013260000|2025-01-16 07:41:00|44476.4|44456.4|44455|44435|44476.4|44456.4|44455|44435|20
1737013270000|2025-01-16 07:41:10|44453.9|44433.9|44452.5|44432.5|44455|44435|44452.5|44432.5|9
1737013280000|2025-01-16 07:41:20|44448.9|44428.9|44436.4|44416.4|44448.9|44428.9|44436.4|44416.4|10
1737013290000|2025-01-16 07:41:30|44433.9|44413.9|44423.9|44403.9|44433.9|44413.9|44421.4|44401.4|10
1737013300000|2025-01-16 07:41:40|44422.8|44402.8|44416.4|44396.4|44423.9|44403.9|44416.4|44396.4|6
1737013310000|2025-01-16 07:41:50|44415|44395|44408.9|44388.9|44415|44395|44408.9|44388.9|6
1737013320000|2025-01-16 07:42:00|44406.7|44386.7|44411.4|44391.4|44413.9|44393.9|44406.4|44386.4|14
1737013330000|2025-01-16 07:42:10|44412.8|44392.8|44411.4|44391.4|44413.9|44393.9|44411.4|44391.4|0
1737013340000|2025-01-16 07:42:20|44413.9|44393.9|44416.4|44396.4|44416.4|44396.4|44413.9|44393.9|10
1737013350000|2025-01-16 07:42:30|44418.9|44398.9|44417.8|44397.8|44418.9|44398.9|44417.8|44397.8|4
1737013360000|2025-01-16 07:42:40|44416.4|44396.4|44407.8|44387.8|44416.4|44396.4|44407.8|44387.8|6
1737013370000|2025-01-16 07:42:50|44405.3|44385.3|44392.8|44372.8|44405.3|44385.3|44392.8|44372.8|11
1737013380000|2025-01-16 07:43:00|44390.3|44370.3|44388.9|44368.9|44390.3|44370.3|44387.8|44367.8|14
1737013390000|2025-01-16 07:43:10|44390.3|44370.3|44391.4|44371.4|44393.9|44373.9|44390.3|44370.3|4
1737013400000|2025-01-16 07:43:20|44390.3|44370.3|44394.2|44374.2|44395.3|44375.3|44390.3|44370.3|11
1737013410000|2025-01-16 07:43:30|44392.8|44372.8|44397.8|44377.8|44397.8|44377.8|44390.3|44370.3|19
1737013420000|2025-01-16 07:43:40|44396.7|44376.7|44390.3|44370.3|44396.7|44376.7|44390.3|44370.3|4
1737013430000|2025-01-16 07:43:50|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|3
1737013440000|2025-01-16 07:44:00|44388.9|44368.9|44395.3|44375.3|44395.3|44375.3|44388.9|44368.9|8
1737013450000|2025-01-16 07:44:10|44396.4|44376.4|44405.3|44385.3|44405.3|44385.3|44396.4|44376.4|9
1737013460000|2025-01-16 07:44:20|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44401.4|44381.4|0
1737013470000|2025-01-16 07:44:30|44405.3|44385.3|44402.8|44382.8|44405.3|44385.3|44400.3|44380.3|8
1737013480000|2025-01-16 07:44:40|44399.2|44379.2|44405.3|44385.3|44405.3|44385.3|44399.2|44379.2|5
1737013490000|2025-01-16 07:44:50|44410.3|44390.3|44407.8|44387.8|44410.3|44390.3|44407.8|44387.8|2
1737013500000|2025-01-16 07:45:00|44410.3|44390.3|44403.1|44383.1|44410.3|44390.3|44403.1|44383.1|5
1737013510000|2025-01-16 07:45:10|44401.7|44381.7|44391.7|44371.7|44401.7|44381.7|44391.7|44371.7|9
1737013520000|2025-01-16 07:45:20|44393.1|44373.1|44391.7|44371.7|44393.1|44373.1|44391.7|44371.7|1
1737013530000|2025-01-16 07:45:30|44390.3|44370.3|44391.7|44371.7|44391.7|44371.7|44390.3|44370.3|13
1737013540000|2025-01-16 07:45:40|44393.9|44373.9|44396.7|44376.7|44396.7|44376.7|44393.9|44373.9|6
1737013550000|2025-01-16 07:45:50|44395.3|44375.3|44400.3|44380.3|44402.8|44382.8|44395.3|44375.3|10
1737013560000|2025-01-16 07:46:00|44396.7|44376.7|44392.8|44372.8|44396.7|44376.7|44392.8|44372.8|8
1737013570000|2025-01-16 07:46:10|44395.3|44375.3|44390.3|44370.3|44395.3|44375.3|44390.3|44370.3|7
1737013580000|2025-01-16 07:46:20|44387.8|44367.8|44397.8|44377.8|44397.8|44377.8|44387.8|44367.8|8
1737013590000|2025-01-16 07:46:30|44392.8|44372.8|44387.8|44367.8|44392.8|44372.8|44387.8|44367.8|5
1737013600000|2025-01-16 07:46:40|44385.3|44365.3|44382|44362|44385.3|44365.3|44382|44362|18
1737013610000|2025-01-16 07:46:50|44383.1|44363.1|44375.6|44355.6|44384.2|44364.2|44375.6|44355.6|4
1737013620000|2025-01-16 07:47:00|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|5
1737013630000|2025-01-16 07:47:10|44368.1|44348.1|44363.1|44343.1|44368.1|44348.1|44363.1|44343.1|9
1737013640000|2025-01-16 07:47:20|44358.1|44338.1|44356.7|44336.7|44358.1|44338.1|44356.7|44336.7|10
1737013650000|2025-01-16 07:47:30|44358.1|44338.1|44353.1|44333.1|44358.1|44338.1|44353.1|44333.1|4
1737013660000|2025-01-16 07:47:40|44352|44332|44353.1|44333.1|44353.1|44333.1|44348.1|44328.1|5
1737013670000|2025-01-16 07:47:50|44355.6|44335.6|44355.6|44335.6|44355.6|44335.6|44353.1|44333.1|2
1737013680000|2025-01-16 07:48:00|44358.1|44338.1|44355.6|44335.6|44358.1|44338.1|44355.6|44335.6|13
1737013690000|2025-01-16 07:48:10|44356.7|44336.7|44347|44327|44358.1|44338.1|44347|44327|7
1737013700000|2025-01-16 07:48:20|44345.9|44325.9|44343.1|44323.1|44345.9|44325.9|44340.6|44320.6|6
1737013710000|2025-01-16 07:48:30|44342|44322|44340.9|44320.9|44342|44322|44339.5|44319.5|7
1737013720000|2025-01-16 07:48:40|44342|44322|44343.1|44323.1|44345.6|44325.6|44342|44322|4
1737013730000|2025-01-16 07:48:50|44344.5|44324.5|44348.1|44328.1|44348.1|44328.1|44344.5|44324.5|4
1737013740000|2025-01-16 07:49:00|44343.1|44323.1|44332|44312|44343.1|44323.1|44332|44312|8
1737013750000|2025-01-16 07:49:10|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|44328.1|44308.1|9
1737013760000|2025-01-16 07:49:20|44335.6|44315.6|44335.6|44315.6|44338.1|44318.1|44335.6|44315.6|3
1737013770000|2025-01-16 07:49:30|44333.1|44313.1|44338.1|44318.1|44340.6|44320.6|44333.1|44313.1|3
1737013780000|2025-01-16 07:49:40|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|44335.6|44315.6|3
1737013790000|2025-01-16 07:49:50|44333.1|44313.1|44335.6|44315.6|44335.6|44315.6|44330.6|44310.6|10
1737013800000|2025-01-16 07:50:00|44334.5|44314.5|44335.6|44315.6|44335.6|44315.6|44333.1|44313.1|7
1737013810000|2025-01-16 07:50:10|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|2
1737013820000|2025-01-16 07:50:20|44336.7|44316.7|44340.6|44320.6|44343.1|44323.1|44333.1|44313.1|5
1737013830000|2025-01-16 07:50:30|44346.7|44326.7|44353.1|44333.1|44353.1|44333.1|44346.7|44326.7|8
1737013840000|2025-01-16 07:50:40|44355.6|44335.6|44343.4|44323.4|44355.6|44335.6|44343.4|44323.4|8
1737013850000|2025-01-16 07:50:50|44342|44322|44340.6|44320.6|44343.1|44323.1|44338.1|44318.1|11
1737013860000|2025-01-16 07:51:00|44339.2|44319.2|44345.6|44325.6|44347|44327|44339.2|44319.2|10
1737013870000|2025-01-16 07:51:10|44346.7|44326.7|44345.6|44325.6|44347|44327|44345.6|44325.6|4
1737013880000|2025-01-16 07:51:20|44347|44327|44347|44327|44348.1|44328.1|44345.6|44325.6|5
1737013890000|2025-01-16 07:51:30|44345.6|44325.6|44335.6|44315.6|44348.1|44328.1|44335.6|44315.6|6
1737013900000|2025-01-16 07:51:40|44333.1|44313.1|44335.6|44315.6|44335.6|44315.6|44333.1|44313.1|2
1737013910000|2025-01-16 07:51:50|44333.1|44313.1|44330.6|44310.6|44335.6|44315.6|44330.6|44310.6|5
1737013920000|2025-01-16 07:52:00|44328.1|44308.1|44328.1|44308.1|44330.6|44310.6|44328.1|44308.1|8
1737013930000|2025-01-16 07:52:10|44330.6|44310.6|44325.6|44305.6|44330.6|44310.6|44325.6|44305.6|7
1737013940000|2025-01-16 07:52:20|44324.2|44304.2|44319.5|44299.5|44325.3|44305.3|44319.5|44299.5|15
1737013950000|2025-01-16 07:52:30|44320.6|44300.6|44323.1|44303.1|44323.1|44303.1|44318.1|44298.1|2
1737013960000|2025-01-16 07:52:40|44328.1|44308.1|44329.2|44309.2|44330.6|44310.6|44328.1|44308.1|8
1737013970000|2025-01-16 07:52:50|44330.6|44310.6|44332|44312|44332|44312|44329.2|44309.2|4
1737013980000|2025-01-16 07:53:00|44330.6|44310.6|44330.6|44310.6|44330.6|44310.6|44328.1|44308.1|13
1737013990000|2025-01-16 07:53:10|44328.1|44308.1|44330.6|44310.6|44330.6|44310.6|44327|44307|2
1737014000000|2025-01-16 07:53:20|44328.4|44308.4|44325.6|44305.6|44328.4|44308.4|44325.6|44305.6|4
1737014010000|2025-01-16 07:53:30|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|44328.1|44308.1|4
1737014020000|2025-01-16 07:53:40|44330.6|44310.6|44333.1|44313.1|44333.1|44313.1|44330.6|44310.6|3
1737014030000|2025-01-16 07:53:50|44332|44312|44335.6|44315.6|44335.6|44315.6|44332|44312|3
1737014040000|2025-01-16 07:54:00|44334.5|44314.5|44333.1|44313.1|44334.5|44314.5|44333.1|44313.1|6
1737014050000|2025-01-16 07:54:10|44332|44312|44330.6|44310.6|44332|44312|44330.6|44310.6|7
1737014060000|2025-01-16 07:54:20|44332|44312|44333.1|44313.1|44335.6|44315.6|44332|44312|6
1737014070000|2025-01-16 07:54:30|44332|44312|44327|44307|44332|44312|44327|44307|6
1737014080000|2025-01-16 07:54:40|44324.5|44304.5|44323.1|44303.1|44325.6|44305.6|44323.1|44303.1|5
1737014090000|2025-01-16 07:54:50|44322|44302|44348.1|44328.1|44350.6|44330.6|44322|44302|10
1737014100000|2025-01-16 07:55:00|44349.2|44329.2|44358.1|44338.1|44358.1|44338.1|44349.2|44329.2|9
1737014110000|2025-01-16 07:55:10|44360.3|44340.3|44381.7|44361.7|44381.7|44361.7|44360.3|44340.3|9
1737014120000|2025-01-16 07:55:20|44383.9|44363.9|44390.6|44370.6|44390.6|44370.6|44383.9|44363.9|7
1737014130000|2025-01-16 07:55:30|44391.7|44371.7|44399.2|44379.2|44399.5|44379.5|44390.6|44370.6|13
1737014140000|2025-01-16 07:55:40|44402|44382|44395.6|44375.6|44403.1|44383.1|44395.6|44375.6|9
1737014150000|2025-01-16 07:55:50|44397.8|44377.8|44400.6|44380.6|44400.6|44380.6|44397.8|44377.8|6
1737014160000|2025-01-16 07:56:00|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|0
1737014170000|2025-01-16 07:56:10|44404.2|44384.2|44405.6|44385.6|44405.6|44385.6|44403.1|44383.1|1
1737014180000|2025-01-16 07:56:20|44410.6|44390.6|44408.1|44388.1|44410.6|44390.6|44408.1|44388.1|3
1737014190000|2025-01-16 07:56:30|44409.2|44389.2|44418.1|44398.1|44423.1|44403.1|44409.2|44389.2|13
1737014200000|2025-01-16 07:56:40|44420.6|44400.6|44423.1|44403.1|44423.1|44403.1|44420.6|44400.6|2
1737014210000|2025-01-16 07:56:50|44424.2|44404.2|44425.6|44405.6|44425.6|44405.6|44424.2|44404.2|3
1737014220000|2025-01-16 07:57:00|44423.1|44403.1|44423.1|44403.1|44423.1|44403.1|44423.1|44403.1|21
1737014230000|2025-01-16 07:57:10|44420.6|44400.6|44434.2|44414.2|44434.2|44414.2|44420.6|44400.6|14
1737014240000|2025-01-16 07:57:20|44435.6|44415.6|44440.6|44420.6|44440.6|44420.6|44435.6|44415.6|9
1737014250000|2025-01-16 07:57:30|44444.2|44424.2|44456.7|44436.7|44456.7|44436.7|44444.2|44424.2|49
1737014260000|2025-01-16 07:57:40|44455.3|44435.3|44445.3|44425.3|44460.3|44440.3|44445.3|44425.3|27
1737014270000|2025-01-16 07:57:50|44446.7|44426.7|44442.8|44422.8|44446.7|44426.7|44442.8|44422.8|0
1737014280000|2025-01-16 07:58:00|44440.3|44420.3|44432.8|44412.8|44440.3|44420.3|44432.8|44412.8|4
1737014290000|2025-01-16 07:58:10|44435.3|44415.3|44437.8|44417.8|44437.8|44417.8|44435.3|44415.3|1
1737014300000|2025-01-16 07:58:20|44436.7|44416.7|44440.3|44420.3|44440.3|44420.3|44435.3|44415.3|0
1737014310000|2025-01-16 07:58:30|44442.8|44422.8|44447.8|44427.8|44447.8|44427.8|44442.8|44422.8|2
1737014320000|2025-01-16 07:58:40|44450|44430|44451.4|44431.4|44451.4|44431.4|44450|44430|4
1737014330000|2025-01-16 07:58:50|44447.8|44427.8|44427.8|44407.8|44447.8|44427.8|44426.7|44406.7|22
1737014340000|2025-01-16 07:59:00|44430.3|44410.3|44425.3|44405.3|44435.3|44415.3|44425.3|44405.3|5
1737014350000|2025-01-16 07:59:10|44424.2|44404.2|44419.2|44399.2|44424.2|44404.2|44416.7|44396.7|4
1737014360000|2025-01-16 07:59:20|44417.8|44397.8|44421.7|44401.7|44421.7|44401.7|44416.7|44396.7|1
1737014370000|2025-01-16 07:59:30|44419.2|44399.2|44420.6|44400.6|44421.7|44401.7|44419.2|44399.2|1
1737014380000|2025-01-16 07:59:40|44419.2|44399.2|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|2
1737014390000|2025-01-16 07:59:50|44421.7|44401.7|44424.2|44404.2|44424.2|44404.2|44421.7|44401.7|2
1737014400000|2025-01-16 08:00:00|44421.7|44401.7|44408.1|44388.1|44421.7|44401.7|44399.5|44379.5|33
1737014410000|2025-01-16 08:00:10|44410.6|44390.6|44413.1|44393.1|44420.6|44400.6|44410.6|44390.6|13
1737014420000|2025-01-16 08:00:20|44415.6|44395.6|44419.2|44399.2|44419.2|44399.2|44414.2|44394.2|5
1737014430000|2025-01-16 08:00:30|44418.1|44398.1|44422.8|44402.8|44422.8|44402.8|44418.1|44398.1|5
1737014440000|2025-01-16 08:00:40|44425|44405|44425.3|44405.3|44428.9|44408.9|44425|44405|6
1737014450000|2025-01-16 08:00:50|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44421.7|44401.7|20
1737014460000|2025-01-16 08:01:00|44425.6|44405.6|44444.5|44424.5|44456.7|44436.7|44425.6|44405.6|24
1737014470000|2025-01-16 08:01:10|44443.1|44423.1|44448.1|44428.1|44452|44432|44443.1|44423.1|8
1737014480000|2025-01-16 08:01:20|44450.6|44430.6|44450.6|44430.6|44453.1|44433.1|44448.1|44428.1|4
1737014490000|2025-01-16 08:01:30|44448.1|44428.1|44435.6|44415.6|44448.1|44428.1|44432|44412|9
1737014500000|2025-01-16 08:01:40|44433.1|44413.1|44422|44402|44433.1|44413.1|44421.7|44401.7|12
1737014510000|2025-01-16 08:01:50|44420.6|44400.6|44423.1|44403.1|44423.1|44403.1|44418.1|44398.1|9
1737014520000|2025-01-16 08:02:00|44425.6|44405.6|44429.5|44409.5|44429.5|44409.5|44425.6|44405.6|7
1737014530000|2025-01-16 08:02:10|44430.6|44410.6|44428.1|44408.1|44430.6|44410.6|44428.1|44408.1|6
1737014540000|2025-01-16 08:02:20|44427|44407|44425.6|44405.6|44428.1|44408.1|44423.1|44403.1|9
1737014550000|2025-01-16 08:02:30|44428.1|44408.1|44392|44372|44428.1|44408.1|44392|44372|52
1737014560000|2025-01-16 08:02:40|44387|44367|44390.9|44370.9|44395.9|44375.9|44387|44367|6
1737014570000|2025-01-16 08:02:50|44389.5|44369.5|44392|44372|44392|44372|44389.5|44369.5|10
1737014580000|2025-01-16 08:03:00|44393.4|44373.4|44380.9|44360.9|44393.4|44373.4|44380.9|44360.9|8
1737014590000|2025-01-16 08:03:10|44383.1|44363.1|44389.5|44369.5|44389.5|44369.5|44383.1|44363.1|10
1737014610000|2025-01-16 08:03:30|44387|44367|44384.5|44364.5|44387|44367|44384.5|44364.5|19
1737014620000|2025-01-16 08:03:40|44387|44367|44393.4|44373.4|44393.4|44373.4|44384.5|44364.5|5
1737014630000|2025-01-16 08:03:50|44395.9|44375.9|44403.4|44383.4|44405.9|44385.9|44395.9|44375.9|1
1737014640000|2025-01-16 08:04:00|44404.8|44384.8|44398.4|44378.4|44405.9|44385.9|44398.4|44378.4|5
1737014650000|2025-01-16 08:04:10|44395.9|44375.9|44368.4|44348.4|44400.9|44380.9|44368.4|44348.4|17
1737014660000|2025-01-16 08:04:20|44365.9|44345.9|44353.4|44333.4|44365.9|44345.9|44350.9|44330.9|4
1737014670000|2025-01-16 08:04:30|44352.3|44332.3|44350.9|44330.9|44352.3|44332.3|44348.4|44328.4|1
1737014680000|2025-01-16 08:04:40|44353.4|44333.4|44358.4|44338.4|44358.4|44338.4|44350.9|44330.9|2
1737014690000|2025-01-16 08:04:50|44359.5|44339.5|44373.4|44353.4|44375.9|44355.9|44359.5|44339.5|7
1737014700000|2025-01-16 08:05:00|44378.4|44358.4|44370.9|44350.9|44378.4|44358.4|44370.9|44350.9|4
1737014710000|2025-01-16 08:05:10|44369.8|44349.8|44361.2|44341.2|44369.8|44349.8|44360.9|44340.9|11
1737014720000|2025-01-16 08:05:20|44359.8|44339.8|44373.4|44353.4|44373.4|44353.4|44359.8|44339.8|8
1737014730000|2025-01-16 08:05:30|44371.2|44351.2|44373.4|44353.4|44373.4|44353.4|44368.4|44348.4|2
1737014740000|2025-01-16 08:05:40|44375.9|44355.9|44369.5|44349.5|44375.9|44355.9|44369.5|44349.5|20
1737014750000|2025-01-16 08:05:50|44368.4|44348.4|44369.8|44349.8|44369.8|44349.8|44364.8|44344.8|3
1737014760000|2025-01-16 08:06:00|44367.3|44347.3|44369.8|44349.8|44372.3|44352.3|44364.8|44344.8|7
1737014770000|2025-01-16 08:06:10|44367.3|44347.3|44369.8|44349.8|44369.8|44349.8|44367.3|44347.3|0
1737014780000|2025-01-16 08:06:20|44368.4|44348.4|44367.3|44347.3|44372.3|44352.3|44367.3|44347.3|1
1737014790000|2025-01-16 08:06:30|44364.8|44344.8|44369.8|44349.8|44369.8|44349.8|44364.8|44344.8|0
1737014800000|2025-01-16 08:06:40|44367|44347|44359.8|44339.8|44367|44347|44359.8|44339.8|4
1737014810000|2025-01-16 08:06:50|44353.7|44333.7|44347.3|44327.3|44353.7|44333.7|44347.3|44327.3|3
1737014820000|2025-01-16 08:07:00|44345.9|44325.9|44344.8|44324.8|44348.7|44328.7|44341.2|44321.2|10
1737014830000|2025-01-16 08:07:10|44346.2|44326.2|44342.3|44322.3|44346.2|44326.2|44342.3|44322.3|3
1737014840000|2025-01-16 08:07:20|44343.7|44323.7|44341.2|44321.2|44346.2|44326.2|44341.2|44321.2|3
1737014850000|2025-01-16 08:07:30|44340.1|44320.1|44331.2|44311.2|44340.1|44320.1|44331.2|44311.2|3
1737014860000|2025-01-16 08:07:40|44330.1|44310.1|44326.2|44306.2|44331.2|44311.2|44326.2|44306.2|2
1737014870000|2025-01-16 08:07:50|44327.3|44307.3|44328.7|44308.7|44328.7|44308.7|44326.2|44306.2|11
1737014880000|2025-01-16 08:08:00|44333.7|44313.7|44337.6|44317.6|44340.1|44320.1|44333.7|44313.7|4
1737014890000|2025-01-16 08:08:10|44338.7|44318.7|44336.2|44316.2|44338.7|44318.7|44335.1|44315.1|9
1737014900000|2025-01-16 08:08:20|44337.3|44317.3|44336.2|44316.2|44341.2|44321.2|44336.2|44316.2|3
1737014910000|2025-01-16 08:08:30|44333.7|44313.7|44333.7|44313.7|44338.7|44318.7|44333.7|44313.7|2
1737014920000|2025-01-16 08:08:40|44332.6|44312.6|44333.7|44313.7|44333.7|44313.7|44331.2|44311.2|1
1737014930000|2025-01-16 08:08:50|44337.3|44317.3|44336.5|44316.5|44341.5|44321.5|44336.5|44316.5|12
1737014940000|2025-01-16 08:09:00|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|1
1737014950000|2025-01-16 08:09:10|44331.5|44311.5|44334|44314|44334|44314|44331.5|44311.5|1
1737014960000|2025-01-16 08:09:20|44335.1|44315.1|44349|44329|44349|44329|44335.1|44315.1|4
1737014970000|2025-01-16 08:09:30|44346.5|44326.5|44359|44339|44359|44339|44346.5|44326.5|3
1737014980000|2025-01-16 08:09:40|44361.5|44341.5|44359|44339|44361.5|44341.5|44359|44339|0
1737014990000|2025-01-16 08:09:50|44361.5|44341.5|44359|44339|44361.5|44341.5|44359|44339|1
1737015000000|2025-01-16 08:10:00|44357.9|44337.9|44349|44329|44359|44339|44349|44329|6
1737015010000|2025-01-16 08:10:10|44351.5|44331.5|44351.5|44331.5|44352.6|44332.6|44351.5|44331.5|0
1737015020000|2025-01-16 08:10:20|44350.4|44330.4|44346.5|44326.5|44350.4|44330.4|44346.5|44326.5|2
1737015030000|2025-01-16 08:10:30|44345.1|44325.1|44346.5|44326.5|44346.5|44326.5|44344|44324|0
1737015040000|2025-01-16 08:10:40|44344|44324|44349|44329|44349|44329|44344|44324|6
1737015050000|2025-01-16 08:10:50|44350.1|44330.1|44356.5|44336.5|44356.5|44336.5|44349|44329|2
1737015060000|2025-01-16 08:11:00|44354|44334|44347.6|44327.6|44354|44334|44346.5|44326.5|9
1737015070000|2025-01-16 08:11:10|44349|44329|44349|44329|44351.5|44331.5|44349|44329|2
1737015080000|2025-01-16 08:11:20|44350.1|44330.1|44354|44334|44354|44334|44349|44329|1
1737015090000|2025-01-16 08:11:30|44355.1|44335.1|44356.5|44336.5|44356.5|44336.5|44354|44334|0
1737015100000|2025-01-16 08:11:40|44357.6|44337.6|44354|44334|44359|44339|44354|44334|3
1737015110000|2025-01-16 08:11:50|44352.9|44332.9|44349|44329|44352.9|44332.9|44349|44329|1
1737015120000|2025-01-16 08:12:00|44351.5|44331.5|44354|44334|44354|44334|44351.5|44331.5|2
1737015130000|2025-01-16 08:12:10|44356.5|44336.5|44359|44339|44361.5|44341.5|44354|44334|0
1737015140000|2025-01-16 08:12:20|44361.5|44341.5|44371.8|44351.8|44371.8|44351.8|44361.5|44341.5|15
1737015150000|2025-01-16 08:12:30|44375.1|44355.1|44375.1|44355.1|44379|44359|44374|44354|1
1737015160000|2025-01-16 08:12:40|44379|44359|44379|44359|44384|44364|44379|44359|4
1737015170000|2025-01-16 08:12:50|44376.5|44356.5|44374|44354|44379|44359|44374|44354|1
1737015190000|2025-01-16 08:13:10|44376.5|44356.5|44376.5|44356.5|44376.5|44356.5|44376.5|44356.5|3
1737015200000|2025-01-16 08:13:20|44374|44354|44374|44354|44374|44354|44374|44354|3
1737015210000|2025-01-16 08:13:30|44371.5|44351.5|44359|44339|44371.5|44351.5|44359|44339|13
1737015220000|2025-01-16 08:13:40|44357.6|44337.6|44354|44334|44357.6|44337.6|44354|44334|1
1737015230000|2025-01-16 08:13:50|44351.5|44331.5|44346.5|44326.5|44351.5|44331.5|44346.5|44326.5|2
1737015240000|2025-01-16 08:14:00|44345.4|44325.4|44346.5|44326.5|44346.5|44326.5|44344|44324|3
1737015250000|2025-01-16 08:14:10|44344|44324|44339|44319|44344|44324|44336.5|44316.5|9
1737015260000|2025-01-16 08:14:20|44340.4|44320.4|44334|44314|44340.4|44320.4|44334|44314|5
1737015270000|2025-01-16 08:14:30|44335.4|44315.4|44327.9|44307.9|44336.5|44316.5|44327.9|44307.9|5
1737015280000|2025-01-16 08:14:40|44329|44309|44331.5|44311.5|44331.5|44311.5|44326.5|44306.5|5
1737015290000|2025-01-16 08:14:50|44332.6|44312.6|44334|44314|44334|44314|44332.6|44312.6|1
1737015300000|2025-01-16 08:15:00|44332.9|44312.9|44326.8|44306.8|44336.5|44316.5|44326.8|44306.8|13
1737015310000|2025-01-16 08:15:10|44325.4|44305.4|44312.6|44292.6|44325.4|44305.4|44311.5|44291.5|6
1737015320000|2025-01-16 08:15:20|44314|44294|44309|44289|44314|44294|44309|44289|3
1737015330000|2025-01-16 08:15:30|44311.5|44291.5|44311.5|44291.5|44312.9|44292.9|44309|44289|4
1737015340000|2025-01-16 08:15:40|44314|44294|44337.6|44317.6|44337.6|44317.6|44314|44294|5
1737015350000|2025-01-16 08:15:50|44334|44314|44329|44309|44334|44314|44329|44309|8
1737015360000|2025-01-16 08:16:00|44324|44304|44321.5|44301.5|44324|44304|44312.9|44292.9|7
1737015370000|2025-01-16 08:16:10|44324|44304|44324|44304|44325.1|44305.1|44324|44304|1
1737015380000|2025-01-16 08:16:20|44322.6|44302.6|44319|44299|44322.6|44302.6|44319|44299|2
1737015390000|2025-01-16 08:16:30|44316.5|44296.5|44315.1|44295.1|44316.5|44296.5|44314|44294|3
1737015400000|2025-01-16 08:16:40|44317.6|44297.6|44316.5|44296.5|44319|44299|44316.5|44296.5|0
1737015410000|2025-01-16 08:16:50|||||||||1
1737015420000|2025-01-16 08:17:00|44314|44294|44311.5|44291.5|44314|44294|44311.5|44291.5|1
1737015430000|2025-01-16 08:17:10|44314|44294|44309|44289|44314|44294|44309|44289|1
1737015440000|2025-01-16 08:17:20|44304|44284|44291.5|44271.5|44304|44284|44291.5|44271.5|4
1737015460000|2025-01-16 08:17:40|||||||||4
1737015470000|2025-01-16 08:17:50|44289|44269|44276.5|44256.5|44289|44269|44271.5|44251.5|10
1737015480000|2025-01-16 08:18:00|44277.7|44257.7|44296.6|44276.6|44296.6|44276.6|44277.7|44257.7|4
1737015490000|2025-01-16 08:18:10|44299.1|44279.1|44329.1|44309.1|44329.1|44309.1|44299.1|44279.1|18
1737015500000|2025-01-16 08:18:20|44330.2|44310.2|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|4
1737015510000|2025-01-16 08:18:30|44327.9|44307.9|44326.6|44306.6|44327.9|44307.9|44326.6|44306.6|7
1737015520000|2025-01-16 08:18:40|44329.1|44309.1|44331.3|44311.3|44331.3|44311.3|44329.1|44309.1|0
1737015530000|2025-01-16 08:18:50|44334.1|44314.1|44339.1|44319.1|44344.1|44324.1|44334.1|44314.1|0
1737015550000|2025-01-16 08:19:10|44338|44318|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|0
1737015570000|2025-01-16 08:19:30|44340.5|44320.5|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|2
1737015580000|2025-01-16 08:19:40|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|2
1737015590000|2025-01-16 08:19:50|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|5
1737015600000|2025-01-16 08:20:00|44331.6|44311.6|44336.6|44316.6|44336.6|44316.6|44331.6|44311.6|8
1737015610000|2025-01-16 08:20:10|44339.1|44319.1|44341.6|44321.6|44344.1|44324.1|44339.1|44319.1|0
1737015620000|2025-01-16 08:20:20|44344.1|44324.1|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|1
1737015630000|2025-01-16 08:20:30|44343|44323|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|1
1737015640000|2025-01-16 08:20:40|44342.7|44322.7|44342.7|44322.7|44345.2|44325.2|44342.7|44322.7|1
1737015650000|2025-01-16 08:20:50|44343.8|44323.8|44346.6|44326.6|44346.6|44326.6|44341.6|44321.6|1
1737015660000|2025-01-16 08:21:00|44345.5|44325.5|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|1
1737015670000|2025-01-16 08:21:10|44344.1|44324.1|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|9
1737015680000|2025-01-16 08:21:20|44347.7|44327.7|44346.6|44326.6|44350.2|44330.2|44346.6|44326.6|8
1737015690000|2025-01-16 08:21:30|44345.5|44325.5|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|5
1737015700000|2025-01-16 08:21:40|44345.5|44325.5|44340.5|44320.5|44346.6|44326.6|44340.5|44320.5|4
1737015710000|2025-01-16 08:21:50|44339.1|44319.1|44337.7|44317.7|44339.1|44319.1|44336.6|44316.6|2
1737015720000|2025-01-16 08:22:00|44338.8|44318.8|44340.2|44320.2|44342.7|44322.7|44338.8|44318.8|0
1737015730000|2025-01-16 08:22:10|44339.1|44319.1|44338|44318|44339.1|44319.1|44338|44318|1
1737015740000|2025-01-16 08:22:20|44339.1|44319.1|44331.6|44311.6|44339.1|44319.1|44331.6|44311.6|1
1737015750000|2025-01-16 08:22:30|44334.1|44314.1|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|4
1737015760000|2025-01-16 08:22:40|44328|44308|44328|44308|44328|44308|44328|44308|2
1737015770000|2025-01-16 08:22:50|44330.5|44310.5|44334.1|44314.1|44334.1|44314.1|44330.5|44310.5|4
1737015780000|2025-01-16 08:23:00|44333|44313|44331.6|44311.6|44336.6|44316.6|44331.6|44311.6|1
1737015790000|2025-01-16 08:23:10|44330.5|44310.5|44329.1|44309.1|44330.5|44310.5|44329.1|44309.1|0
1737015800000|2025-01-16 08:23:20|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|1
1737015810000|2025-01-16 08:23:30|44330.2|44310.2|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|1
1737015820000|2025-01-16 08:23:40|44330.2|44310.2|44334.1|44314.1|44334.1|44314.1|44329.1|44309.1|0
1737015830000|2025-01-16 08:23:50|44331.6|44311.6|44329.1|44309.1|44331.6|44311.6|44326.6|44306.6|4
1737015840000|2025-01-16 08:24:00|44330.2|44310.2|44331.6|44311.6|44331.6|44311.6|44330.2|44310.2|2
1737015850000|2025-01-16 08:24:10|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44324.1|44304.1|0
1737015870000|2025-01-16 08:24:30|44334.1|44314.1|44337.7|44317.7|44337.7|44317.7|44334.1|44314.1|3
1737015880000|2025-01-16 08:24:40|44340.2|44320.2|44344.1|44324.1|44344.1|44324.1|44337.7|44317.7|0
1737015890000|2025-01-16 08:24:50|44345.2|44325.2|44349.1|44329.1|44349.1|44329.1|44344.1|44324.1|8
1737015900000|2025-01-16 08:25:00|44348|44328|44353|44333|44354.1|44334.1|44348|44328|5
1737015910000|2025-01-16 08:25:10|44351.6|44331.6|44343|44323|44351.6|44331.6|44341.6|44321.6|1
1737015920000|2025-01-16 08:25:20|44344.1|44324.1|44339.1|44319.1|44346.6|44326.6|44339.1|44319.1|2
1737015930000|2025-01-16 08:25:30|44338|44318|44331.6|44311.6|44338|44318|44331.6|44311.6|0
1737015940000|2025-01-16 08:25:40|44329.1|44309.1|44334.1|44314.1|44334.1|44314.1|44329.1|44309.1|0
1737015950000|2025-01-16 08:25:50|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|3
1737015960000|2025-01-16 08:26:00|44331.6|44311.6|44329.1|44309.1|44332.7|44312.7|44329.1|44309.1|2
1737015970000|2025-01-16 08:26:10|44327.7|44307.7|44331.6|44311.6|44331.6|44311.6|44327.7|44307.7|0
1737015980000|2025-01-16 08:26:20|44329.1|44309.1|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|1
1737015990000|2025-01-16 08:26:30|44326.6|44306.6|44324.1|44304.1|44329.1|44309.1|44324.1|44304.1|1
1737016000000|2025-01-16 08:26:40|44325.5|44305.5|44326.6|44306.6|44326.6|44306.6|44324.1|44304.1|2
1737016010000|2025-01-16 08:26:50|44321.6|44301.6|44314.1|44294.1|44321.6|44301.6|44311.6|44291.6|8
1737016020000|2025-01-16 08:27:00|44316.6|44296.6|44316.6|44296.6|44319.1|44299.1|44314.1|44294.1|3
1737016030000|2025-01-16 08:27:10|44315.5|44295.5|44309.1|44289.1|44316.6|44296.6|44309.1|44289.1|6
1737016040000|2025-01-16 08:27:20|44308|44288|44304.1|44284.1|44309.1|44289.1|44304.1|44284.1|0
1737016050000|2025-01-16 08:27:30|44306.6|44286.6|44306.6|44286.6|44309.1|44289.1|44304.1|44284.1|2
1737016060000|2025-01-16 08:27:40|44304.1|44284.1|44306.6|44286.6|44306.6|44286.6|44304.1|44284.1|6
1737016070000|2025-01-16 08:27:50|44308.8|44288.8|44313|44293|44313|44293|44308.8|44288.8|1
1737016080000|2025-01-16 08:28:00|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|4
1737016090000|2025-01-16 08:28:10|44316.6|44296.6|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|1
1737016100000|2025-01-16 08:28:20|44313|44293|44314.1|44294.1|44316.6|44296.6|44311.6|44291.6|1
1737016110000|2025-01-16 08:28:30|44316.6|44296.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|1
1737016120000|2025-01-16 08:28:40|44309.1|44289.1|44314.1|44294.1|44314.1|44294.1|44309.1|44289.1|1
1737016130000|2025-01-16 08:28:50|44311.6|44291.6|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|0
1737016140000|2025-01-16 08:29:00|44307.7|44287.7|44305.5|44285.5|44307.7|44287.7|44304.1|44284.1|2
1737016150000|2025-01-16 08:29:10|44304.1|44284.1|44301.6|44281.6|44306.6|44286.6|44301.6|44281.6|1
1737016160000|2025-01-16 08:29:20|44304.1|44284.1|44309.1|44289.1|44311.6|44291.6|44304.1|44284.1|2
1737016180000|2025-01-16 08:29:40|44311.6|44291.6|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|2
1737016190000|2025-01-16 08:29:50|44310.2|44290.2|44319.1|44299.1|44321.3|44301.3|44309.1|44289.1|37
1737016200000|2025-01-16 08:30:00|44317.7|44297.7|44312.7|44292.7|44317.7|44297.7|44312.7|44292.7|1
1737016210000|2025-01-16 08:30:10|44311.6|44291.6|44307.7|44287.7|44312.7|44292.7|44307.7|44287.7|0
1737016220000|2025-01-16 08:30:20|44309.9|44289.9|44310.2|44290.2|44312.7|44292.7|44307.7|44287.7|1
1737016230000|2025-01-16 08:30:30|44311.6|44291.6|44309.1|44289.1|44312.7|44292.7|44307.7|44287.7|0
1737016240000|2025-01-16 08:30:40|44307.7|44287.7|44312.7|44292.7|44315.2|44295.2|44307.7|44287.7|1
1737016250000|2025-01-16 08:30:50|44311.6|44291.6|44312.7|44292.7|44312.7|44292.7|44311.6|44291.6|0
1737016260000|2025-01-16 08:31:00|44311.3|44291.3|44295.2|44275.2|44311.3|44291.3|44295.2|44275.2|8
1737016270000|2025-01-16 08:31:10|44294.1|44274.1|44290.2|44270.2|44294.1|44274.1|44288.8|44268.8|3
1737016280000|2025-01-16 08:31:20|44287.7|44267.7|44295.2|44275.2|44295.2|44275.2|44287.7|44267.7|4
1737016290000|2025-01-16 08:31:30|44296.3|44276.3|44297.7|44277.7|44297.7|44277.7|44296.3|44276.3|2
1737016300000|2025-01-16 08:31:40|44301.3|44281.3|44300.2|44280.2|44302.7|44282.7|44300.2|44280.2|1
1737016310000|2025-01-16 08:31:50|44301.3|44281.3|44303.8|44283.8|44304.1|44284.1|44301.3|44281.3|1
1737016320000|2025-01-16 08:32:00|44301.3|44281.3|44306.3|44286.3|44307.4|44287.4|44301.3|44281.3|3
1737016330000|2025-01-16 08:32:10|44303.8|44283.8|44300.2|44280.2|44303.8|44283.8|44300.2|44280.2|3
1737016340000|2025-01-16 08:32:20|44301.6|44281.6|44300.2|44280.2|44301.6|44281.6|44300.2|44280.2|0
1737016350000|2025-01-16 08:32:30|44302.7|44282.7|44299.1|44279.1|44302.7|44282.7|44299.1|44279.1|0
1737016360000|2025-01-16 08:32:40|44300.2|44280.2|44301.6|44281.6|44301.6|44281.6|44300.2|44280.2|4
1737016370000|2025-01-16 08:32:50|44304.1|44284.1|44306.6|44286.6|44312.7|44292.7|44304.1|44284.1|5
1737016380000|2025-01-16 08:33:00|44305.5|44285.5|44308|44288|44308|44288|44304.1|44284.1|2
1737016390000|2025-01-16 08:33:10|44306.6|44286.6|44293.3|44273.3|44309.1|44289.1|44290.8|44270.8|37
1737016400000|2025-01-16 08:33:20|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|44290.5|44270.5|0
1737016410000|2025-01-16 08:33:30|44293|44273|44290.5|44270.5|44293|44273|44290.5|44270.5|4
1737016420000|2025-01-16 08:33:40|||||||||1
1737016430000|2025-01-16 08:33:50|44293|44273|44294.4|44274.4|44295.5|44275.5|44293|44273|3
1737016440000|2025-01-16 08:34:00|44293|44273|44296.9|44276.9|44300.5|44280.5|44293|44273|2
1737016450000|2025-01-16 08:34:10|44295.5|44275.5|44298|44278|44298|44278|44295.5|44275.5|0
1737016460000|2025-01-16 08:34:20|44299.1|44279.1|44298|44278|44301.6|44281.6|44296.9|44276.9|1
1737016470000|2025-01-16 08:34:30|44295.5|44275.5|44298|44278|44298|44278|44295.5|44275.5|1
1737016480000|2025-01-16 08:34:40|44301.6|44281.6|44298|44278|44301.6|44281.6|44298|44278|1
1737016490000|2025-01-16 08:34:50|44295.5|44275.5|44295.5|44275.5|44295.5|44275.5|44295.5|44275.5|3
1737016500000|2025-01-16 08:35:00|44293|44273|44293|44273|44293|44273|44293|44273|3
1737016520000|2025-01-16 08:35:20|44295.5|44275.5|44300.5|44280.5|44300.5|44280.5|44295.5|44275.5|1
1737016530000|2025-01-16 08:35:30|44304.1|44284.1|44300.5|44280.5|44304.1|44284.1|44300.5|44280.5|0
1737016540000|2025-01-16 08:35:40|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|1
1737016550000|2025-01-16 08:35:50|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|44298|44278|4
1737016560000|2025-01-16 08:36:00|44303|44283|44304.1|44284.1|44304.1|44284.1|44303|44283|2
1737016570000|2025-01-16 08:36:10|44305.2|44285.2|44310.2|44290.2|44312.7|44292.7|44305.2|44285.2|4
1737016580000|2025-01-16 08:36:20|44311.3|44291.3|44313.8|44293.8|44313.8|44293.8|44310.2|44290.2|0
1737016590000|2025-01-16 08:36:30|44315.2|44295.2|44319.1|44299.1|44319.1|44299.1|44315.2|44295.2|1
1737016600000|2025-01-16 08:36:40|44320.5|44300.5|44320.5|44300.5|44325.5|44305.5|44320.5|44300.5|2
1737016610000|2025-01-16 08:36:50|44323|44303|44328|44308|44328|44308|44323|44303|2
1737016620000|2025-01-16 08:37:00|44329.1|44309.1|44330.5|44310.5|44330.5|44310.5|44328|44308|0
1737016630000|2025-01-16 08:37:10|44328|44308|44328|44308|44328|44308|44328|44308|3
1737016640000|2025-01-16 08:37:20|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44328|44308|2
1737016660000|2025-01-16 08:37:40|44331.6|44311.6|44336.6|44316.6|44339.1|44319.1|44331.6|44311.6|2
1737016670000|2025-01-16 08:37:50|44335.5|44315.5|44336.6|44316.6|44336.6|44316.6|44335.5|44315.5|3
1737016680000|2025-01-16 08:38:00|44333|44313|44336.6|44316.6|44336.6|44316.6|44333|44313|6
1737016690000|2025-01-16 08:38:10|44341.6|44321.6|44351.6|44331.6|44351.6|44331.6|44341.6|44321.6|5
1737016700000|2025-01-16 08:38:20|44352.7|44332.7|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|3
1737016710000|2025-01-16 08:38:30|44354.1|44334.1|44356.6|44336.6|44356.6|44336.6|44354.1|44334.1|1
1737016720000|2025-01-16 08:38:40|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|0
1737016730000|2025-01-16 08:38:50|44358|44338|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|1
1737016740000|2025-01-16 08:39:00|44358|44338|44350.5|44330.5|44359.1|44339.1|44350.5|44330.5|2
1737016750000|2025-01-16 08:39:10|44353|44333|44354.1|44334.1|44354.1|44334.1|44350.5|44330.5|1
1737016760000|2025-01-16 08:39:20|44352.7|44332.7|44349.1|44329.1|44352.7|44332.7|44346.6|44326.6|3
1737016770000|2025-01-16 08:39:30|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|0
1737016790000|2025-01-16 08:39:50|44353|44333|44351.6|44331.6|44353|44333|44349.1|44329.1|6
1737016800000|2025-01-16 08:40:00|44349.1|44329.1|44339.1|44319.1|44351.6|44331.6|44339.1|44319.1|2
1737016810000|2025-01-16 08:40:10|44336.6|44316.6|44337.7|44317.7|44337.7|44317.7|44336.6|44316.6|2
1737016820000|2025-01-16 08:40:20|||||||||1
1737016830000|2025-01-16 08:40:30|44336.6|44316.6|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|1
1737016840000|2025-01-16 08:40:40|44339.1|44319.1|44334.1|44314.1|44339.1|44319.1|44334.1|44314.1|0
1737016850000|2025-01-16 08:40:50|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|1
1737016860000|2025-01-16 08:41:00|44334.1|44314.1|44331.6|44311.6|44334.1|44314.1|44330.5|44310.5|2
1737016870000|2025-01-16 08:41:10|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|0
1737016880000|2025-01-16 08:41:20|44335.2|44315.2|44336.3|44316.3|44336.3|44316.3|44334.1|44314.1|0
1737016890000|2025-01-16 08:41:30|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|0
1737016900000|2025-01-16 08:41:40|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|1
1737016910000|2025-01-16 08:41:50|44336.6|44316.6|44337.7|44317.7|44337.7|44317.7|44334.1|44314.1|0
1737016920000|2025-01-16 08:42:00|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|0
1737016930000|2025-01-16 08:42:10|44341.6|44321.6|44346.6|44326.6|44346.6|44326.6|44341.6|44321.6|3
1737016940000|2025-01-16 08:42:20|44347.7|44327.7|44354.1|44334.1|44354.1|44334.1|44347.7|44327.7|0
1737016950000|2025-01-16 08:42:30|44356.6|44336.6|44354.1|44334.1|44356.6|44336.6|44354.1|44334.1|4
1737016960000|2025-01-16 08:42:40|44351.6|44331.6|44349.1|44329.1|44354.1|44334.1|44349.1|44329.1|1
1737016970000|2025-01-16 08:42:50|44348|44328|44346.6|44326.6|44349.1|44329.1|44346.6|44326.6|0
1737016980000|2025-01-16 08:43:00|44345.5|44325.5|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|4
1737016990000|2025-01-16 08:43:10|44345.2|44325.2|44344.1|44324.1|44346.6|44326.6|44344.1|44324.1|1
1737017000000|2025-01-16 08:43:20|44341.6|44321.6|44336.6|44316.6|44341.6|44321.6|44336.6|44316.6|0
1737017010000|2025-01-16 08:43:30|44335.5|44315.5|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1737017020000|2025-01-16 08:43:40|44331.6|44311.6|44335.2|44315.2|44336.6|44316.6|44331.6|44311.6|2
1737017030000|2025-01-16 08:43:50|44339.1|44319.1|44334.1|44314.1|44339.1|44319.1|44334.1|44314.1|2
1737017040000|2025-01-16 08:44:00|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|1
1737017050000|2025-01-16 08:44:10|||||||||1
1737017060000|2025-01-16 08:44:20|44330.5|44310.5|44331.6|44311.6|44331.6|44311.6|44330.5|44310.5|2
1737017070000|2025-01-16 08:44:30|44332.7|44312.7|44339.1|44319.1|44339.1|44319.1|44332.7|44312.7|6
1737017080000|2025-01-16 08:44:40|44340.2|44320.2|44339.1|44319.1|44344.1|44324.1|44339.1|44319.1|1
1737017090000|2025-01-16 08:44:50|44340.2|44320.2|44341.6|44321.6|44341.6|44321.6|44340.2|44320.2|0
1737017100000|2025-01-16 08:45:00|44339.1|44319.1|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|3
1737017110000|2025-01-16 08:45:10|44338|44318|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|0
1737017120000|2025-01-16 08:45:20|44343|44323|44340.5|44320.5|44343|44323|44340.5|44320.5|0
1737017130000|2025-01-16 08:45:30|44343|44323|44343|44323|44343|44323|44341.9|44321.9|0
1737017140000|2025-01-16 08:45:40|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|1
1737017150000|2025-01-16 08:45:50|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44333|44313|2
1737017160000|2025-01-16 08:46:00|44334.4|44314.4|44338|44318|44338|44318|44333|44313|2
1737017170000|2025-01-16 08:46:10|44339.1|44319.1|44343|44323|44343|44323|44338|44318|1
1737017180000|2025-01-16 08:46:20|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|1
1737017190000|2025-01-16 08:46:30|44345.2|44325.2|44344.1|44324.1|44346.6|44326.6|44344.1|44324.1|2
1737017200000|2025-01-16 08:46:40|44346.6|44326.6|44353|44333|44353|44333|44346.6|44326.6|7
1737017210000|2025-01-16 08:46:50|44350.5|44330.5|44355.5|44335.5|44355.5|44335.5|44350.5|44330.5|0
1737017220000|2025-01-16 08:47:00|44358|44338|44358|44338|44358|44338|44358|44338|1
1737017230000|2025-01-16 08:47:10|44355.5|44335.5|44358|44338|44358|44338|44355.5|44335.5|1
1737017240000|2025-01-16 08:47:20|44356.9|44336.9|44355.5|44335.5|44358|44338|44355.5|44335.5|0
1737017250000|2025-01-16 08:47:30|44351.9|44331.9|44350.5|44330.5|44351.9|44331.9|44350.5|44330.5|2
1737017260000|2025-01-16 08:47:40|44351.6|44331.6|44355.5|44335.5|44355.5|44335.5|44351.6|44331.6|1
1737017270000|2025-01-16 08:47:50|44358|44338|44355.5|44335.5|44358|44338|44355.5|44335.5|1
1737017280000|2025-01-16 08:48:00|44358|44338|44355.5|44335.5|44358|44338|44355.5|44335.5|4
1737017290000|2025-01-16 08:48:10|44353.3|44333.3|44345.5|44325.5|44353.3|44333.3|44345.5|44325.5|1
1737017300000|2025-01-16 08:48:20|44344.4|44324.4|44340.5|44320.5|44345.5|44325.5|44340.5|44320.5|0
1737017310000|2025-01-16 08:48:30|44343|44323|44340.5|44320.5|44343|44323|44340.5|44320.5|1
1737017320000|2025-01-16 08:48:40|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|0
1737017330000|2025-01-16 08:48:50|44338|44318|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|0
1737017340000|2025-01-16 08:49:00|44334.4|44314.4|44331.6|44311.6|44334.4|44314.4|44331.6|44311.6|1
1737017350000|2025-01-16 08:49:10|44333|44313|44325.5|44305.5|44335.5|44315.5|44325.5|44305.5|6
1737017370000|2025-01-16 08:49:30|44323|44303|44320.5|44300.5|44323|44303|44320.5|44300.5|2
1737017380000|2025-01-16 08:49:40|44318|44298|44318|44298|44318|44298|44318|44298|4
1737017390000|2025-01-16 08:49:50|||||||||2
1737017400000|2025-01-16 08:50:00|44320.5|44300.5|44318|44298|44320.5|44300.5|44318|44298|2
1737017410000|2025-01-16 08:50:10|44316.9|44296.9|44318|44298|44318|44298|44315.5|44295.5|2
1737017420000|2025-01-16 08:50:20|44319.1|44299.1|44330.5|44310.5|44331.9|44311.9|44319.1|44299.1|28
1737017430000|2025-01-16 08:50:30|44329.4|44309.4|44330.5|44310.5|44330.5|44310.5|44328|44308|1
1737017440000|2025-01-16 08:50:40|44328|44308|44333|44313|44333|44313|44328|44308|7
1737017450000|2025-01-16 08:50:50|44331.9|44311.9|44335.5|44315.5|44335.5|44315.5|44330.5|44310.5|1
1737017460000|2025-01-16 08:51:00|44338|44318|44345.5|44325.5|44346.9|44326.9|44335.5|44315.5|32
1737017470000|2025-01-16 08:51:10|44348|44328|44350.5|44330.5|44350.5|44330.5|44345.5|44325.5|2
1737017480000|2025-01-16 08:51:20|44353|44333|44355.5|44335.5|44355.5|44335.5|44353|44333|1
1737017490000|2025-01-16 08:51:30|44354.4|44334.4|44353|44333|44354.4|44334.4|44353|44333|1
1737017510000|2025-01-16 08:51:50|44350.5|44330.5|44349.4|44329.4|44350.5|44330.5|44349.4|44329.4|3
1737017520000|2025-01-16 08:52:00|44346.9|44326.9|44345.5|44325.5|44349.4|44329.4|44345.5|44325.5|1
1737017530000|2025-01-16 08:52:10|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|0
1737017540000|2025-01-16 08:52:20|44339.4|44319.4|44336.6|44316.6|44339.4|44319.4|44336.6|44316.6|3
1737017550000|2025-01-16 08:52:30|44338|44318|44343|44323|44344.4|44324.4|44335.5|44315.5|4
1737017560000|2025-01-16 08:52:40|44340.5|44320.5|44333|44313|44340.5|44320.5|44333|44313|5
1737017580000|2025-01-16 08:53:00|44334.1|44314.1|44333|44313|44335.5|44315.5|44333|44313|2
1737017590000|2025-01-16 08:53:10|44335.5|44315.5|44330.5|44310.5|44335.5|44315.5|44330.5|44310.5|0
1737017600000|2025-01-16 08:53:20|44331.9|44311.9|44335.5|44315.5|44335.5|44315.5|44331.9|44311.9|0
1737017610000|2025-01-16 08:53:30|44334.1|44314.1|44330.5|44310.5|44334.1|44314.1|44329.4|44309.4|0
1737017620000|2025-01-16 08:53:40|44331.9|44311.9|44330.5|44310.5|44335.5|44315.5|44330.5|44310.5|4
1737017630000|2025-01-16 08:53:50|44333|44313|44330.5|44310.5|44333|44313|44330.5|44310.5|4
1737017640000|2025-01-16 08:54:00|44333|44313|44335.5|44315.5|44335.5|44315.5|44333|44313|2
1737017660000|2025-01-16 08:54:20|44332.2|44312.2|44328|44308|44332.2|44312.2|44325.5|44305.5|6
1737017670000|2025-01-16 08:54:30|44325.5|44305.5|44328|44308|44328|44308|44323|44303|2
1737017680000|2025-01-16 08:54:40|44338|44318|44338|44318|44338|44318|44338|44318|1
1737017690000|2025-01-16 08:54:50|44343|44323|44340.5|44320.5|44344.4|44324.4|44340.5|44320.5|1
1737017700000|2025-01-16 08:55:00|44338|44318|44338|44318|44338|44318|44338|44318|2
1737017710000|2025-01-16 08:55:10|44335.5|44315.5|44333|44313|44335.5|44315.5|44331.9|44311.9|5
1737017740000|2025-01-16 08:55:40|44331.6|44311.6|44333|44313|44333|44313|44330.5|44310.5|3
1737017750000|2025-01-16 08:55:50|||||||||4
1737017760000|2025-01-16 08:56:00|44335.5|44315.5|44336.6|44316.6|44338|44318|44335.5|44315.5|5
1737017770000|2025-01-16 08:56:10|44338|44318|44340.5|44320.5|44340.5|44320.5|44338|44318|0
1737017780000|2025-01-16 08:56:20|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|0
1737017790000|2025-01-16 08:56:30|44345.5|44325.5|44340.5|44320.5|44345.5|44325.5|44340.5|44320.5|1
1737017800000|2025-01-16 08:56:40|44339.4|44319.4|44340.5|44320.5|44340.5|44320.5|44339.4|44319.4|0
1737017810000|2025-01-16 08:56:50|44341.9|44321.9|44338|44318|44341.9|44321.9|44338|44318|12
1737017820000|2025-01-16 08:57:00|44335.8|44315.8|44336.9|44316.9|44336.9|44316.9|44331.9|44311.9|5
1737017830000|2025-01-16 08:57:10|44339.4|44319.4|44336.9|44316.9|44339.4|44319.4|44336.9|44316.9|0
1737017840000|2025-01-16 08:57:20|44338|44318|44334.4|44314.4|44339.4|44319.4|44334.4|44314.4|2
1737017850000|2025-01-16 08:57:30|||||||||5
1737017870000|2025-01-16 08:57:50|44336.9|44316.9|44334.4|44314.4|44336.9|44316.9|44334.4|44314.4|1
1737017880000|2025-01-16 08:58:00|44336.9|44316.9|44334.4|44314.4|44336.9|44316.9|44334.4|44314.4|7
1737017890000|2025-01-16 08:58:10|44331.9|44311.9|44329.4|44309.4|44334.4|44314.4|44329.4|44309.4|6
1737017900000|2025-01-16 08:58:20|44330.5|44310.5|44326.9|44306.9|44330.5|44310.5|44326.9|44306.9|6
1737017910000|2025-01-16 08:58:30|44329.1|44309.1|44331.9|44311.9|44331.9|44311.9|44329.1|44309.1|7
1737017920000|2025-01-16 08:58:40|44334.4|44314.4|44334.7|44314.7|44334.7|44314.7|44334.4|44314.4|6
1737017930000|2025-01-16 08:58:50|44331.9|44311.9|44336.9|44316.9|44339.4|44319.4|44331.9|44311.9|0
1737017940000|2025-01-16 08:59:00|44338|44318|44340.5|44320.5|44340.5|44320.5|44338|44318|3
1737017950000|2025-01-16 08:59:10|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|1
1737017960000|2025-01-16 08:59:20|44339.4|44319.4|44336.9|44316.9|44339.4|44319.4|44336.9|44316.9|1
1737017970000|2025-01-16 08:59:30|44335.8|44315.8|44336.9|44316.9|44341.9|44321.9|44335.8|44315.8|5
1737017980000|2025-01-16 08:59:40|44341.9|44321.9|44344.4|44324.4|44344.4|44324.4|44341.9|44321.9|6
1737017990000|2025-01-16 08:59:50|44345.8|44325.8|44356.9|44336.9|44356.9|44336.9|44345.8|44325.8|14
1737018000000|2025-01-16 09:00:00|44354.4|44334.4|44354.4|44334.4|44366.9|44346.9|44354.4|44334.4|6
1737018010000|2025-01-16 09:00:10|44356.9|44336.9|44414.1|44394.1|44440.2|44420.2|44356.9|44336.9|106
1737018020000|2025-01-16 09:00:20|44415.2|44395.2|44420.5|44400.5|44420.5|44400.5|44415.2|44395.2|15
1737018030000|2025-01-16 09:00:30|44419.1|44399.1|44416.9|44396.9|44423|44403|44411.6|44391.6|51
1737018040000|2025-01-16 09:00:40|44415.8|44395.8|44413|44393|44415.8|44395.8|44410.5|44390.5|13
1737018050000|2025-01-16 09:00:50|44414.1|44394.1|44407.7|44387.7|44415.5|44395.5|44405.5|44385.5|24
1737018060000|2025-01-16 09:01:00|44410.5|44390.5|44469.1|44449.1|44469.1|44449.1|44408|44388|91
1737018070000|2025-01-16 09:01:10|44472.7|44452.7|44478|44458|44505.5|44485.5|44471.3|44451.3|135
1737018080000|2025-01-16 09:01:20|44474.1|44454.1|44468.3|44448.3|44485.5|44465.5|44468.3|44448.3|37
1737018090000|2025-01-16 09:01:30|44461.9|44441.9|44459.1|44439.1|44461.9|44441.9|44454.1|44434.1|26
1737018100000|2025-01-16 09:01:40|44460.5|44440.5|44461.6|44441.6|44469.1|44449.1|44460.5|44440.5|24
1737018110000|2025-01-16 09:01:50|44460.5|44440.5|44465.5|44445.5|44465.5|44445.5|44460.5|44440.5|6
1737018120000|2025-01-16 09:02:00|44466.6|44446.6|44460.5|44440.5|44466.6|44446.6|44460.5|44440.5|5
1737018130000|2025-01-16 09:02:10|44458|44438|44458|44438|44460.5|44440.5|44458|44438|9
1737018140000|2025-01-16 09:02:20|44456.9|44436.9|44436.9|44416.9|44456.9|44436.9|44436.9|44416.9|22
1737018150000|2025-01-16 09:02:30|44435.8|44415.8|44452.7|44432.7|44454.1|44434.1|44433|44413|25
1737018160000|2025-01-16 09:02:40|44449.1|44429.1|44442.7|44422.7|44449.1|44429.1|44442.7|44422.7|5
1737018170000|2025-01-16 09:02:50|44441.3|44421.3|44445.2|44425.2|44445.2|44425.2|44440.2|44420.2|3
1737018180000|2025-01-16 09:03:00|||||||||5
1737018190000|2025-01-16 09:03:10|44444.1|44424.1|44443|44423|44444.1|44424.1|44443|44423|6
1737018200000|2025-01-16 09:03:20|44440.5|44420.5|44430.5|44410.5|44440.5|44420.5|44430.5|44410.5|5
1737018210000|2025-01-16 09:03:30|44427.7|44407.7|44413|44393|44427.7|44407.7|44411.9|44391.9|12
1737018220000|2025-01-16 09:03:40|44410.5|44390.5|44408|44388|44410.5|44390.5|44408|44388|25
1737018230000|2025-01-16 09:03:50|44405.5|44385.5|44404.4|44384.4|44408|44388|44404.4|44384.4|5
1737018240000|2025-01-16 09:04:00|44405.5|44385.5|44405.5|44385.5|44408|44388|44405.5|44385.5|20
1737018250000|2025-01-16 09:04:10|44403|44383|44401.9|44381.9|44403|44383|44401.9|44381.9|1
1737018260000|2025-01-16 09:04:20|44399.4|44379.4|44393.3|44373.3|44399.4|44379.4|44393.3|44373.3|13
1737018270000|2025-01-16 09:04:30|44388|44368|44373|44353|44388|44368|44373|44353|13
1737018280000|2025-01-16 09:04:40|44375.5|44355.5|44370.5|44350.5|44375.5|44355.5|44369.4|44349.4|6
1737018290000|2025-01-16 09:04:50|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|5
1737018300000|2025-01-16 09:05:00|44366.9|44346.9|44365.5|44345.5|44366.9|44346.9|44363|44343|11
1737018310000|2025-01-16 09:05:10|44364.4|44344.4|44359.4|44339.4|44365.5|44345.5|44359.4|44339.4|13
1737018320000|2025-01-16 09:05:20|44360.5|44340.5|44375.5|44355.5|44375.5|44355.5|44360.5|44340.5|4
1737018330000|2025-01-16 09:05:30|44378|44358|44389.1|44369.1|44392.7|44372.7|44378|44358|26
1737018340000|2025-01-16 09:05:40|44387.7|44367.7|44388|44368|44390.5|44370.5|44385.2|44365.2|10
1737018350000|2025-01-16 09:05:50|44386.6|44366.6|44386.9|44366.9|44388|44368|44385.5|44365.5|6
1737018360000|2025-01-16 09:06:00|44385.5|44365.5|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|10
1737018370000|2025-01-16 09:06:10|44388|44368|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|0
1737018380000|2025-01-16 09:06:20|44389.4|44369.4|44385.5|44365.5|44389.4|44369.4|44385.5|44365.5|7
1737018390000|2025-01-16 09:06:30|44383|44363|44375.5|44355.5|44383|44363|44375.5|44355.5|4
1737018400000|2025-01-16 09:06:40|44376.6|44356.6|44380.5|44360.5|44380.5|44360.5|44376.6|44356.6|0
1737018410000|2025-01-16 09:06:50|44385.5|44365.5|44378|44358|44386.6|44366.6|44378|44358|8
1737018420000|2025-01-16 09:07:00|44376.9|44356.9|44390.5|44370.5|44390.5|44370.5|44375.5|44355.5|9
1737018430000|2025-01-16 09:07:10|44385.5|44365.5|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|11
1737018440000|2025-01-16 09:07:20|44393|44373|44405.5|44385.5|44405.5|44385.5|44393|44373|2
1737018450000|2025-01-16 09:07:30|44410.5|44390.5|44413|44393|44413|44393|44410.5|44390.5|1
1737018460000|2025-01-16 09:07:40|44414.1|44394.1|44415.5|44395.5|44420.5|44400.5|44414.1|44394.1|11
1737018470000|2025-01-16 09:07:50|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|0
1737018480000|2025-01-16 09:08:00|44419.1|44399.1|44436.6|44416.6|44439.1|44419.1|44419.1|44399.1|6
1737018490000|2025-01-16 09:08:10|44439.1|44419.1|44443|44423|44443|44423|44439.1|44419.1|4
1737018500000|2025-01-16 09:08:20|||||||||3
1737018510000|2025-01-16 09:08:30|44445.5|44425.5|44455.6|44435.6|44455.6|44435.6|44445.5|44425.5|6
1737018520000|2025-01-16 09:08:40|44458.1|44438.1|44460.6|44440.6|44461.7|44441.7|44458.1|44438.1|8
1737018530000|2025-01-16 09:08:50|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|1
1737018540000|2025-01-16 09:09:00|44465.6|44445.6|44463.1|44443.1|44465.6|44445.6|44463.1|44443.1|10
1737018550000|2025-01-16 09:09:10|44465.6|44445.6|44465.6|44445.6|44467.8|44447.8|44464.2|44444.2|3
1737018560000|2025-01-16 09:09:20|44466.7|44446.7|44465.6|44445.6|44467.8|44447.8|44465.6|44445.6|0
1737018570000|2025-01-16 09:09:30|44463.1|44443.1|44462|44442|44463.1|44443.1|44462|44442|12
1737018580000|2025-01-16 09:09:40|44463.1|44443.1|44458.1|44438.1|44463.1|44443.1|44458.1|44438.1|15
1737018590000|2025-01-16 09:09:50|44453.1|44433.1|44455.6|44435.6|44455.6|44435.6|44453.1|44433.1|5
1737018600000|2025-01-16 09:10:00|44456.7|44436.7|44463.1|44443.1|44465.6|44445.6|44456.7|44436.7|19
1737018610000|2025-01-16 09:10:10|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|0
1737018620000|2025-01-16 09:10:20|44464.5|44444.5|44463.1|44443.1|44464.5|44444.5|44462|44442|5
1737018630000|2025-01-16 09:10:30|44462|44442|44464.2|44444.2|44464.2|44444.2|44460.6|44440.6|4
1737018640000|2025-01-16 09:10:40|44466.7|44446.7|44468.1|44448.1|44468.1|44448.1|44466.7|44446.7|1
1737018650000|2025-01-16 09:10:50|44470.3|44450.3|44475.6|44455.6|44476.7|44456.7|44470.3|44450.3|10
1737018660000|2025-01-16 09:11:00|44477.8|44457.8|44497.5|44477.5|44498.9|44478.9|44477.8|44457.8|44
1737018670000|2025-01-16 09:11:10|44500|44480|44504.7|44484.7|44504.7|44484.7|44500|44480|8
1737018680000|2025-01-16 09:11:20|44506.1|44486.1|44508.6|44488.6|44508.6|44488.6|44503.6|44483.6|14
1737018690000|2025-01-16 09:11:30|44509.7|44489.7|44503.6|44483.6|44509.7|44489.7|44503.6|44483.6|14
1737018700000|2025-01-16 09:11:40|44501.4|44481.4|44482.8|44462.8|44501.4|44481.4|44481.4|44461.4|14
1737018710000|2025-01-16 09:11:50|44481.4|44461.4|44482.8|44462.8|44484.2|44464.2|44480.3|44460.3|3
1737018720000|2025-01-16 09:12:00|44483.9|44463.9|44492.8|44472.8|44492.8|44472.8|44482.8|44462.8|4
1737018730000|2025-01-16 09:12:10|44493.9|44473.9|44495.3|44475.3|44495.3|44475.3|44492.8|44472.8|5
1737018740000|2025-01-16 09:12:20|44497.8|44477.8|44495.3|44475.3|44497.8|44477.8|44492.8|44472.8|1
1737018750000|2025-01-16 09:12:30|44496.4|44476.4|44497.8|44477.8|44497.8|44477.8|44496.4|44476.4|7
1737018760000|2025-01-16 09:12:40|44501.4|44481.4|44507.8|44487.8|44507.8|44487.8|44501.4|44481.4|2
1737018770000|2025-01-16 09:12:50|44506.7|44486.7|44507.8|44487.8|44507.8|44487.8|44505.3|44485.3|2
1737018780000|2025-01-16 09:13:00|44510.3|44490.3|44512.8|44492.8|44512.8|44492.8|44510.3|44490.3|5
1737018790000|2025-01-16 09:13:10|44515|44495|44511.4|44491.4|44515|44495|44510.3|44490.3|2
1737018800000|2025-01-16 09:13:20|44512.8|44492.8|44530|44510|44530|44510|44508.9|44488.9|62
1737018810000|2025-01-16 09:13:30|44528.9|44508.9|44528.6|44508.6|44533.6|44513.6|44527.5|44507.5|21
1737018820000|2025-01-16 09:13:40|44531.1|44511.1|44528.6|44508.6|44533.6|44513.6|44528.6|44508.6|14
1737018830000|2025-01-16 09:13:50|44527.5|44507.5|44527.5|44507.5|44528.6|44508.6|44527.5|44507.5|2
1737018840000|2025-01-16 09:14:00|44528.6|44508.6|44529.7|44509.7|44533|44513|44526.1|44506.1|29
1737018850000|2025-01-16 09:14:10|44531.9|44511.9|44526.1|44506.1|44532.2|44512.2|44526.1|44506.1|10
1737018860000|2025-01-16 09:14:20|44523.6|44503.6|44523.6|44503.6|44523.6|44503.6|44520|44500|12
1737018870000|2025-01-16 09:14:30|44521.4|44501.4|44520|44500|44523.6|44503.6|44520|44500|4
1737018880000|2025-01-16 09:14:40|44521.1|44501.1|44502.2|44482.2|44522.5|44502.5|44502.2|44482.2|6
1737018890000|2025-01-16 09:14:50|44503.6|44483.6|44504.7|44484.7|44504.7|44484.7|44498.6|44478.6|12
1737018900000|2025-01-16 09:15:00|44497.2|44477.2|44504.7|44484.7|44504.7|44484.7|44497.2|44477.2|10
1737018910000|2025-01-16 09:15:10|44506.9|44486.9|44509.7|44489.7|44509.7|44489.7|44506.9|44486.9|12
1737018920000|2025-01-16 09:15:20|44510.8|44490.8|44508.6|44488.6|44512.2|44492.2|44508.6|44488.6|5
1737018930000|2025-01-16 09:15:30|44507.5|44487.5|44507.5|44487.5|44508.6|44488.6|44507.5|44487.5|2
1737018940000|2025-01-16 09:15:40|44504.7|44484.7|44507.2|44487.2|44507.2|44487.2|44502.2|44482.2|6
1737018950000|2025-01-16 09:15:50|44509.7|44489.7|44502.2|44482.2|44509.7|44489.7|44502.2|44482.2|5
1737018960000|2025-01-16 09:16:00|44500|44480|44507.2|44487.2|44507.2|44487.2|44498.6|44478.6|16
1737018970000|2025-01-16 09:16:10|44504.7|44484.7|44511.9|44491.9|44511.9|44491.9|44504.7|44484.7|15
1737018980000|2025-01-16 09:16:20|44510.8|44490.8|44511.9|44491.9|44513.3|44493.3|44509.7|44489.7|14
1737018990000|2025-01-16 09:16:30|44513|44493|44502.2|44482.2|44518.3|44498.3|44502.2|44482.2|3
1737019000000|2025-01-16 09:16:40|44504.4|44484.4|44502.2|44482.2|44505.8|44485.8|44502.2|44482.2|0
1737019010000|2025-01-16 09:16:50|44503.6|44483.6|44499.7|44479.7|44504.7|44484.7|44499.7|44479.7|0
1737019020000|2025-01-16 09:17:00|44500.8|44480.8|44499.7|44479.7|44500.8|44480.8|44499.7|44479.7|0
1737019030000|2025-01-16 09:17:10|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|44499.7|44479.7|0
1737019040000|2025-01-16 09:17:20|44501.1|44481.1|44499.7|44479.7|44501.1|44481.1|44497.2|44477.2|9
1737019050000|2025-01-16 09:17:30|44500.8|44480.8|44503|44483|44503|44483|44500.8|44480.8|3
1737019060000|2025-01-16 09:17:40|44504.4|44484.4|44506.6|44486.6|44506.6|44486.6|44504.4|44484.4|3
1737019070000|2025-01-16 09:17:50|44508|44488|44510.5|44490.5|44511.6|44491.6|44508|44488|5
1737019080000|2025-01-16 09:18:00|44511.6|44491.6|44514.1|44494.1|44514.1|44494.1|44511.6|44491.6|8
1737019090000|2025-01-16 09:18:10|44515.2|44495.2|44509.1|44489.1|44515.2|44495.2|44509.1|44489.1|3
1737019100000|2025-01-16 09:18:20|44508|44488|44502.2|44482.2|44510.8|44490.8|44502.2|44482.2|4
1737019110000|2025-01-16 09:18:30|44504.7|44484.7|44505.8|44485.8|44505.8|44485.8|44502.2|44482.2|2
1737019120000|2025-01-16 09:18:40|44508.3|44488.3|44507.2|44487.2|44508.3|44488.3|44507.2|44487.2|4
1737019130000|2025-01-16 09:18:50|44506.1|44486.1|44482.2|44462.2|44506.1|44486.1|44472.2|44452.2|111
1737019140000|2025-01-16 09:19:00|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44477.2|44457.2|13
1737019150000|2025-01-16 09:19:10|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44476.1|44456.1|9
1737019160000|2025-01-16 09:19:20|44477.5|44457.5|44476.1|44456.1|44478.6|44458.6|44473.6|44453.6|4
1737019170000|2025-01-16 09:19:30|44474.7|44454.7|44473.6|44453.6|44476.1|44456.1|44473.6|44453.6|3
1737019180000|2025-01-16 09:19:40|44468.6|44448.6|44468.6|44448.6|44471.1|44451.1|44468.6|44448.6|0
1737019190000|2025-01-16 09:19:50|44465|44445|44473.6|44453.6|44473.6|44453.6|44465|44445|20
1737019200000|2025-01-16 09:20:00|44483.6|44463.6|44486.1|44466.1|44486.1|44466.1|44483.6|44463.6|4
1737019210000|2025-01-16 09:20:10|44488.3|44468.3|44504.7|44484.7|44504.7|44484.7|44488.3|44468.3|37
1737019220000|2025-01-16 09:20:20|44505.8|44485.8|44503.3|44483.3|44505.8|44485.8|44503.3|44483.3|7
1737019230000|2025-01-16 09:20:30|44504.4|44484.4|44513.3|44493.3|44513.3|44493.3|44504.4|44484.4|14
1737019240000|2025-01-16 09:20:40|44515.8|44495.8|44525.5|44505.5|44525.8|44505.8|44515.8|44495.8|12
1737019250000|2025-01-16 09:20:50|44526.9|44506.9|44528.3|44508.3|44528.3|44508.3|44526.9|44506.9|20
1737019260000|2025-01-16 09:21:00|44527.2|44507.2|44530.8|44510.8|44535.8|44515.8|44525.8|44505.8|19
1737019270000|2025-01-16 09:21:10|44533.3|44513.3|44529.7|44509.7|44533.3|44513.3|44529.7|44509.7|4
1737019280000|2025-01-16 09:21:20|44528.6|44508.6|44535.8|44515.8|44535.8|44515.8|44528.6|44508.6|2
1737019290000|2025-01-16 09:21:30|44534.4|44514.4|44535.8|44515.8|44535.8|44515.8|44534.4|44514.4|1
1737019300000|2025-01-16 09:21:40|44534.7|44514.7|44535.8|44515.8|44535.8|44515.8|44533.3|44513.3|2
1737019310000|2025-01-16 09:21:50|44536.9|44516.9|44540.8|44520.8|44543.3|44523.3|44536.9|44516.9|17
1737019320000|2025-01-16 09:22:00|44539.4|44519.4|44535.8|44515.8|44539.4|44519.4|44535.8|44515.8|11
1737019330000|2025-01-16 09:22:10|44533.3|44513.3|44535.8|44515.8|44535.8|44515.8|44533.3|44513.3|10
1737019340000|2025-01-16 09:22:20|44538.3|44518.3|44543.3|44523.3|44543.3|44523.3|44538.3|44518.3|1
1737019350000|2025-01-16 09:22:30|44546.9|44526.9|44551.6|44531.6|44551.6|44531.6|44546.9|44526.9|12
1737019360000|2025-01-16 09:22:40|||||||||4
1737019370000|2025-01-16 09:22:50|44555.5|44535.5|44563|44543|44566.6|44546.6|44555.5|44535.5|202
1737019380000|2025-01-16 09:23:00|44568|44548|44570.5|44550.5|44570.5|44550.5|44568|44548|0
1737019390000|2025-01-16 09:23:10|44575.5|44555.5|44574.1|44554.1|44576.6|44556.6|44574.1|44554.1|11
1737019400000|2025-01-16 09:23:20|||||||||1
1737019410000|2025-01-16 09:23:30|44569.1|44549.1|44571.6|44551.6|44571.6|44551.6|44569.1|44549.1|10
1737019420000|2025-01-16 09:23:40|44574.1|44554.1|44571.6|44551.6|44574.1|44554.1|44571.6|44551.6|0
1737019430000|2025-01-16 09:23:50|44574.1|44554.1|44575.2|44555.2|44575.2|44555.2|44574.1|44554.1|6
1737019440000|2025-01-16 09:24:00|44574.1|44554.1|44585.2|44565.2|44585.2|44565.2|44574.1|44554.1|38
1737019450000|2025-01-16 09:24:10|44582.7|44562.7|44580.2|44560.2|44582.7|44562.7|44580.2|44560.2|2
1737019460000|2025-01-16 09:24:20|44579.1|44559.1|44580.2|44560.2|44580.2|44560.2|44577.7|44557.7|2
1737019470000|2025-01-16 09:24:30|44581.6|44561.6|44585.2|44565.2|44585.2|44565.2|44581.6|44561.6|7
1737019490000|2025-01-16 09:24:50|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|14
1737019500000|2025-01-16 09:25:00|44592.7|44572.7|44601|44581|44601|44581|44592.7|44572.7|51
1737019510000|2025-01-16 09:25:10|44599.9|44579.9|44602.4|44582.4|44602.4|44582.4|44599.9|44579.9|0
1737019520000|2025-01-16 09:25:20|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|2
1737019530000|2025-01-16 09:25:30|44601|44581|44602.4|44582.4|44602.4|44582.4|44599.9|44579.9|9
1737019540000|2025-01-16 09:25:40|44599.9|44579.9|44591.3|44571.3|44599.9|44579.9|44591.3|44571.3|15
1737019550000|2025-01-16 09:25:50|44592.7|44572.7|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|8
1737019560000|2025-01-16 09:26:00|44598.5|44578.5|44597.4|44577.4|44601|44581|44597.4|44577.4|20
1737019570000|2025-01-16 09:26:10|44598.5|44578.5|44592.4|44572.4|44598.5|44578.5|44592.4|44572.4|6
1737019580000|2025-01-16 09:26:20|||||||||4
1737019590000|2025-01-16 09:26:30|44593.8|44573.8|44592.4|44572.4|44593.8|44573.8|44592.4|44572.4|4
1737019600000|2025-01-16 09:26:40|44592.7|44572.7|44592.7|44572.7|44593.8|44573.8|44592.7|44572.7|1
1737019610000|2025-01-16 09:26:50|44593.8|44573.8|44589.9|44569.9|44593.8|44573.8|44589.9|44569.9|14
1737019620000|2025-01-16 09:27:00|44588.8|44568.8|44587.7|44567.7|44589.9|44569.9|44587.7|44567.7|2
1737019630000|2025-01-16 09:27:10|44586.6|44566.6|44583.8|44563.8|44586.6|44566.6|44583.8|44563.8|2
1737019640000|2025-01-16 09:27:20|44581.3|44561.3|44586.3|44566.3|44586.3|44566.3|44581.3|44561.3|1
1737019650000|2025-01-16 09:27:30|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|10
1737019660000|2025-01-16 09:27:40|44591.3|44571.3|44580.2|44560.2|44591.3|44571.3|44580.2|44560.2|11
1737019680000|2025-01-16 09:28:00|44581.6|44561.6|44579.1|44559.1|44582.7|44562.7|44579.1|44559.1|11
1737019690000|2025-01-16 09:28:10|44577.7|44557.7|44577.7|44557.7|44577.7|44557.7|44577.7|44557.7|0
1737019700000|2025-01-16 09:28:20|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|2
1737019710000|2025-01-16 09:28:30|44577.4|44557.4|44581|44561|44581|44561|44577.4|44557.4|4
1737019720000|2025-01-16 09:28:40|44584.9|44564.9|44581.3|44561.3|44586|44566|44581.3|44561.3|5
1737019730000|2025-01-16 09:28:50|44582.4|44562.4|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|3
1737019740000|2025-01-16 09:29:00|44583.8|44563.8|44586.3|44566.3|44586.3|44566.3|44583.8|44563.8|0
1737019760000|2025-01-16 09:29:20|44585.2|44565.2|44582.4|44562.4|44585.2|44565.2|44582.4|44562.4|7
1737019770000|2025-01-16 09:29:30|44584.9|44564.9|44582.4|44562.4|44584.9|44564.9|44581.3|44561.3|6
1737019780000|2025-01-16 09:29:40|44583.8|44563.8|44581.3|44561.3|44583.8|44563.8|44581.3|44561.3|3
1737019790000|2025-01-16 09:29:50|44578.8|44558.8|44574.1|44554.1|44578.8|44558.8|44574.1|44554.1|9
1737019800000|2025-01-16 09:30:00|44577.7|44557.7|44576.6|44556.6|44582.4|44562.4|44576.3|44556.3|12
1737019810000|2025-01-16 09:30:10|44577.7|44557.7|44577.7|44557.7|44577.7|44557.7|44576.6|44556.6|3
1737019820000|2025-01-16 09:30:20|44576.6|44556.6|44577.7|44557.7|44577.7|44557.7|44576.6|44556.6|0
1737019830000|2025-01-16 09:30:30|44576.6|44556.6|44570.5|44550.5|44576.6|44556.6|44570.5|44550.5|2
1737019840000|2025-01-16 09:30:40|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|44555.2|44535.2|13
1737019850000|2025-01-16 09:30:50|44561.3|44541.3|44563.8|44543.8|44563.8|44543.8|44561.3|44541.3|2
1737019860000|2025-01-16 09:31:00|44564.9|44544.9|44565.2|44545.2|44565.2|44545.2|44562.7|44542.7|3
1737019870000|2025-01-16 09:31:10|44560.2|44540.2|44555.2|44535.2|44560.2|44540.2|44555.2|44535.2|0
1737019880000|2025-01-16 09:31:20|44554.1|44534.1|44547.7|44527.7|44554.1|44534.1|44547.7|44527.7|2
1737019890000|2025-01-16 09:31:30|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|1
1737019900000|2025-01-16 09:31:40|44545.2|44525.2|44540.2|44520.2|44545.2|44525.2|44540.2|44520.2|4
1737019910000|2025-01-16 09:31:50|44542.7|44522.7|44542.7|44522.7|44542.7|44522.7|44542.7|44522.7|0
1737019920000|2025-01-16 09:32:00|44540.2|44520.2|44541.6|44521.6|44545.2|44525.2|44540.2|44520.2|4
1737019930000|2025-01-16 09:32:10|44540.2|44520.2|44536.3|44516.3|44540.2|44520.2|44532.7|44512.7|3
1737019940000|2025-01-16 09:32:20|44535.2|44515.2|44545.2|44525.2|44545.2|44525.2|44535.2|44515.2|5
1737019950000|2025-01-16 09:32:30|44550.2|44530.2|44555.2|44535.2|44555.2|44535.2|44550.2|44530.2|2
1737019960000|2025-01-16 09:32:40|44552.7|44532.7|44552.7|44532.7|44552.7|44532.7|44550.2|44530.2|6
1737019970000|2025-01-16 09:32:50|44556.6|44536.6|44560.2|44540.2|44560.2|44540.2|44556.6|44536.6|0
1737019980000|2025-01-16 09:33:00|44561.3|44541.3|44565.2|44545.2|44565.2|44545.2|44561.3|44541.3|1
1737019990000|2025-01-16 09:33:10|44567.7|44547.7|44565.2|44545.2|44570.2|44550.2|44565.2|44545.2|6
1737020000000|2025-01-16 09:33:20|44560.2|44540.2|44552.7|44532.7|44560.2|44540.2|44552.7|44532.7|0
1737020010000|2025-01-16 09:33:30|44551.6|44531.6|44540.2|44520.2|44551.6|44531.6|44540.2|44520.2|5
1737020020000|2025-01-16 09:33:40|44545.2|44525.2|44545.2|44525.2|44545.2|44525.2|44540.2|44520.2|9
1737020030000|2025-01-16 09:33:50|44543.8|44523.8|44545.2|44525.2|44545.2|44525.2|44543.8|44523.8|0
1737020040000|2025-01-16 09:34:00|44544.9|44524.9|44545.2|44525.2|44545.2|44525.2|44544.9|44524.9|3
1737020050000|2025-01-16 09:34:10|44544.1|44524.1|44541.3|44521.3|44545.2|44525.2|44541.3|44521.3|1
1737020060000|2025-01-16 09:34:20|44538.8|44518.8|44538.8|44518.8|44538.8|44518.8|44538.8|44518.8|0
1737020070000|2025-01-16 09:34:30|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|1
1737020080000|2025-01-16 09:34:40|||||||||1
1737020090000|2025-01-16 09:34:50|44536.6|44516.6|44530.2|44510.2|44536.6|44516.6|44529.1|44509.1|2
1737020100000|2025-01-16 09:35:00|44528.8|44508.8|44522.7|44502.7|44530.2|44510.2|44522.7|44502.7|4
1737020120000|2025-01-16 09:35:20|44525.2|44505.2|44524.1|44504.1|44525.2|44505.2|44524.1|44504.1|5
1737020130000|2025-01-16 09:35:30|44525.2|44505.2|44525.2|44505.2|44525.2|44505.2|44525.2|44505.2|1
1737020140000|2025-01-16 09:35:40|44522.7|44502.7|44522.7|44502.7|44522.7|44502.7|44522.7|44502.7|1
1737020150000|2025-01-16 09:35:50|||||||||6
1737020160000|2025-01-16 09:36:00|44517.7|44497.7|44497.7|44477.7|44517.7|44497.7|44497.7|44477.7|14
1737020170000|2025-01-16 09:36:10|44495.2|44475.2|44495.2|44475.2|44496.6|44476.6|44492.7|44472.7|5
1737020190000|2025-01-16 09:36:30|44496.3|44476.3|44497.7|44477.7|44497.7|44477.7|44496.3|44476.3|0
1737020200000|2025-01-16 09:36:40|44500.2|44480.2|44497.7|44477.7|44500.2|44480.2|44497.7|44477.7|0
1737020210000|2025-01-16 09:36:50|44496.6|44476.6|44497.7|44477.7|44497.7|44477.7|44496.6|44476.6|6
1737020220000|2025-01-16 09:37:00|44498.8|44478.8|44497.7|44477.7|44499.1|44479.1|44497.7|44477.7|12
1737020230000|2025-01-16 09:37:10|44495.2|44475.2|44490.7|44470.7|44495.2|44475.2|44485.2|44465.2|55
1737020240000|2025-01-16 09:37:20|44507.7|44487.7|44511.3|44491.3|44511.3|44491.3|44507.7|44487.7|10
1737020280000|2025-01-16 09:38:00|44512.7|44492.7|44514.1|44494.1|44514.1|44494.1|44512.7|44492.7|2
1737020290000|2025-01-16 09:38:10|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|6
1737020300000|2025-01-16 09:38:20|||||||||6
1737020320000|2025-01-16 09:38:40|||||||||1
1737020330000|2025-01-16 09:38:50|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|0
1737020340000|2025-01-16 09:39:00|44510.5|44490.5|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|1
1737020350000|2025-01-16 09:39:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|2
1737020360000|2025-01-16 09:39:20|44513|44493|44515.5|44495.5|44515.5|44495.5|44513|44493|1
1737020370000|2025-01-16 09:39:30|||||||||5
1737020380000|2025-01-16 09:39:40|44516.6|44496.6|44518|44498|44518|44498|44516.6|44496.6|1
1737020390000|2025-01-16 09:39:50|44519.1|44499.1|44520.5|44500.5|44520.5|44500.5|44518|44498|1
1737020400000|2025-01-16 09:40:00|44518|44498|44516.9|44496.9|44518|44498|44516.9|44496.9|2
1737020410000|2025-01-16 09:40:10|44515.5|44495.5|44510.5|44490.5|44515.5|44495.5|44510.5|44490.5|4
1737020420000|2025-01-16 09:40:20|44508|44488|44485.5|44465.5|44508|44488|44483|44463|75
1737020430000|2025-01-16 09:40:30|44488|44468|44488|44468|44488|44468|44488|44468|14
1737020440000|2025-01-16 09:40:40|44486.9|44466.9|44485.5|44465.5|44486.9|44466.9|44483|44463|4
1737020450000|2025-01-16 09:40:50|44480.5|44460.5|44483|44463|44483|44463|44480.5|44460.5|4
1737020460000|2025-01-16 09:41:00|44480.5|44460.5|44479.4|44459.4|44483|44463|44476.9|44456.9|23
1737020470000|2025-01-16 09:41:10|44480.8|44460.8|44483.3|44463.3|44485.8|44465.8|44480.8|44460.8|4
1737020480000|2025-01-16 09:41:20|44482.2|44462.2|44483.3|44463.3|44483.3|44463.3|44481.9|44461.9|1
1737020490000|2025-01-16 09:41:30|44481.9|44461.9|44483.3|44463.3|44483.3|44463.3|44480.8|44460.8|0
1737020500000|2025-01-16 09:41:40|44485.8|44465.8|44485.8|44465.8|44485.8|44465.8|44483.3|44463.3|1
1737020510000|2025-01-16 09:41:50|44483.3|44463.3|44485.8|44465.8|44485.8|44465.8|44483.3|44463.3|4
1737020520000|2025-01-16 09:42:00|44483.3|44463.3|44485.8|44465.8|44485.8|44465.8|44483.3|44463.3|0
1737020530000|2025-01-16 09:42:10|44484.7|44464.7|44475.8|44455.8|44484.7|44464.7|44475.8|44455.8|3
1737020550000|2025-01-16 09:42:30|44473.3|44453.3|44474.4|44454.4|44474.4|44454.4|44470.8|44450.8|4
1737020560000|2025-01-16 09:42:40|44476.9|44456.9|44478.3|44458.3|44478.3|44458.3|44475.8|44455.8|0
1737020570000|2025-01-16 09:42:50|44475.8|44455.8|44480.8|44460.8|44480.8|44460.8|44475.8|44455.8|3
1737020580000|2025-01-16 09:43:00|44479.7|44459.7|44470.8|44450.8|44479.7|44459.7|44470.8|44450.8|1
1737020590000|2025-01-16 09:43:10|44465.8|44445.8|44465.8|44445.8|44470.8|44450.8|44465.8|44445.8|0
1737020600000|2025-01-16 09:43:20|44464.4|44444.4|44462.2|44442.2|44464.4|44444.4|44462.2|44442.2|2
1737020610000|2025-01-16 09:43:30|44460.8|44440.8|44455.8|44435.8|44460.8|44440.8|44455.8|44435.8|2
1737020620000|2025-01-16 09:43:40|44457.2|44437.2|44454.7|44434.7|44459.7|44439.7|44454.7|44434.7|1
1737020630000|2025-01-16 09:43:50|44456.1|44436.1|44457.2|44437.2|44459.7|44439.7|44456.1|44436.1|2
1737020640000|2025-01-16 09:44:00|44456.1|44436.1|44457.2|44437.2|44457.2|44437.2|44450.8|44430.8|7
1737020650000|2025-01-16 09:44:10|44458.3|44438.3|44459.7|44439.7|44459.7|44439.7|44458.3|44438.3|2
1737020660000|2025-01-16 09:44:20|44457.2|44437.2|44462.2|44442.2|44463.3|44443.3|44457.2|44437.2|4
1737020670000|2025-01-16 09:44:30|44463.6|44443.6|44462.2|44442.2|44463.6|44443.6|44459.7|44439.7|10
1737020690000|2025-01-16 09:44:50|44463.3|44443.3|44465.8|44445.8|44465.8|44445.8|44463.3|44443.3|5
1737020700000|2025-01-16 09:45:00|44468.3|44448.3|44464.7|44444.7|44468.3|44448.3|44464.7|44444.7|3
1737020710000|2025-01-16 09:45:10|44467.2|44447.2|44467.2|44447.2|44469.7|44449.7|44467.2|44447.2|5
1737020720000|2025-01-16 09:45:20|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|44472.2|44452.2|0
1737020730000|2025-01-16 09:45:30|44474.7|44454.7|44482.2|44462.2|44482.2|44462.2|44474.7|44454.7|8
1737020740000|2025-01-16 09:45:40|44481.1|44461.1|44484.7|44464.7|44487.2|44467.2|44479.7|44459.7|2
1737020750000|2025-01-16 09:45:50|44487.2|44467.2|44482.2|44462.2|44487.2|44467.2|44482.2|44462.2|7
1737020760000|2025-01-16 09:46:00|44479.7|44459.7|44494.7|44474.7|44497.2|44477.2|44479.7|44459.7|18
1737020770000|2025-01-16 09:46:10|44492.2|44472.2|44489.7|44469.7|44492.2|44472.2|44489.7|44469.7|1
1737020780000|2025-01-16 09:46:20|44492.2|44472.2|44494.7|44474.7|44494.7|44474.7|44491.1|44471.1|2
1737020790000|2025-01-16 09:46:30|44499.7|44479.7|44497.2|44477.2|44499.7|44479.7|44497.2|44477.2|2
1737020800000|2025-01-16 09:46:40|44499.7|44479.7|44494.7|44474.7|44499.7|44479.7|44494.7|44474.7|3
1737020810000|2025-01-16 09:46:50|44492.2|44472.2|44494.7|44474.7|44494.7|44474.7|44492.2|44472.2|0
1737020820000|2025-01-16 09:47:00|44495.8|44475.8|44497.2|44477.2|44497.2|44477.2|44494.7|44474.7|1
1737020830000|2025-01-16 09:47:10|44499.7|44479.7|44499.7|44479.7|44499.7|44479.7|44497.2|44477.2|0
1737020840000|2025-01-16 09:47:20|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|3
1737020890000|2025-01-16 09:48:10|||||||||2
1737020900000|2025-01-16 09:48:20|44492.2|44472.2|44494.7|44474.7|44494.7|44474.7|44492.2|44472.2|2
1737020910000|2025-01-16 09:48:30|44497.2|44477.2|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|11
1737020920000|2025-01-16 09:48:40|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|1
1737020930000|2025-01-16 09:48:50|||||||||3
1737020940000|2025-01-16 09:49:00|44498.6|44478.6|44499.7|44479.7|44499.7|44479.7|44498.6|44478.6|1
1737020950000|2025-01-16 09:49:10|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|44501.1|44481.1|2
1737020960000|2025-01-16 09:49:20|44503.3|44483.3|44499.7|44479.7|44504.7|44484.7|44499.7|44479.7|3
1737020970000|2025-01-16 09:49:30|44497.2|44477.2|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|0
1737020980000|2025-01-16 09:49:40|||||||||1
1737021010000|2025-01-16 09:50:10|44495.8|44475.8|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|1
1737021020000|2025-01-16 09:50:20|44493.6|44473.6|44492.2|44472.2|44493.6|44473.6|44492.2|44472.2|2
1737021030000|2025-01-16 09:50:30|44489.7|44469.7|44484.7|44464.7|44489.7|44469.7|44484.7|44464.7|0
1737021040000|2025-01-16 09:50:40|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|0
1737021050000|2025-01-16 09:50:50|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|2
1737021060000|2025-01-16 09:51:00|44488.6|44468.6|44489.7|44469.7|44489.7|44469.7|44487.2|44467.2|2
1737021070000|2025-01-16 09:51:10|44487.2|44467.2|44492.2|44472.2|44492.2|44472.2|44487.2|44467.2|1
1737021080000|2025-01-16 09:51:20|44490.8|44470.8|44492.2|44472.2|44492.2|44472.2|44489.7|44469.7|1
1737021090000|2025-01-16 09:51:30|44490|44470|44492.2|44472.2|44492.2|44472.2|44487.2|44467.2|0
1737021100000|2025-01-16 09:51:40|44493.3|44473.3|44492.2|44472.2|44494.7|44474.7|44492.2|44472.2|1
1737021110000|2025-01-16 09:51:50|44493.3|44473.3|44493.6|44473.6|44494.7|44474.7|44492.2|44472.2|4
1737021120000|2025-01-16 09:52:00|44492.2|44472.2|44497.2|44477.2|44497.2|44477.2|44492.2|44472.2|6
1737021130000|2025-01-16 09:52:10|44498.3|44478.3|44497.2|44477.2|44499.7|44479.7|44497.2|44477.2|3
1737021140000|2025-01-16 09:52:20|44502.2|44482.2|44499.7|44479.7|44502.2|44482.2|44499.7|44479.7|1
1737021150000|2025-01-16 09:52:30|44497.2|44477.2|44495|44475|44497.2|44477.2|44494.7|44474.7|2
1737021160000|2025-01-16 09:52:40|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|2
1737021170000|2025-01-16 09:52:50|44489.7|44469.7|44488.6|44468.6|44489.7|44469.7|44488.3|44468.3|0
1737021180000|2025-01-16 09:53:00|44487.2|44467.2|44488.6|44468.6|44492.2|44472.2|44487.2|44467.2|2
1737021190000|2025-01-16 09:53:10|44491.1|44471.1|44492.2|44472.2|44493.6|44473.6|44491.1|44471.1|2
1737021200000|2025-01-16 09:53:20|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|1
1737021210000|2025-01-16 09:53:30|44486.1|44466.1|44488.6|44468.6|44488.6|44468.6|44486.1|44466.1|1
1737021220000|2025-01-16 09:53:40|44492.2|44472.2|44492.2|44472.2|44494.7|44474.7|44492.2|44472.2|2
1737021230000|2025-01-16 09:53:50|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|0
1737021240000|2025-01-16 09:54:00|44492.2|44472.2|44488.6|44468.6|44493.6|44473.6|44488.6|44468.6|3
1737021250000|2025-01-16 09:54:10|||||||||1
1737021260000|2025-01-16 09:54:20|||||||||1
1737021270000|2025-01-16 09:54:30|44491.1|44471.1|44496.1|44476.1|44496.1|44476.1|44491.1|44471.1|2
1737021280000|2025-01-16 09:54:40|||||||||1
1737021290000|2025-01-16 09:54:50|44493.6|44473.6|44491.1|44471.1|44493.9|44473.9|44491.1|44471.1|16
1737021300000|2025-01-16 09:55:00|44490|44470|44490|44470|44490|44470|44490|44470|0
1737021310000|2025-01-16 09:55:10|44488.9|44468.9|44486.4|44466.4|44488.9|44468.9|44486.4|44466.4|1
1737021320000|2025-01-16 09:55:20|44483.9|44463.9|44481.4|44461.4|44483.9|44463.9|44481.4|44461.4|5
1737021330000|2025-01-16 09:55:30|44480.3|44460.3|44477.8|44457.8|44480.3|44460.3|44477.8|44457.8|7
1737021340000|2025-01-16 09:55:40|44472.8|44452.8|44471.4|44451.4|44472.8|44452.8|44471.4|44451.4|1
1737021350000|2025-01-16 09:55:50|44470.3|44450.3|44466.4|44446.4|44470.3|44450.3|44466.4|44446.4|5
1737021360000|2025-01-16 09:56:00|44468.9|44448.9|44463.9|44443.9|44468.9|44448.9|44463.9|44443.9|4
1737021370000|2025-01-16 09:56:10|44462.5|44442.5|44463.9|44443.9|44463.9|44443.9|44462.5|44442.5|2
1737021380000|2025-01-16 09:56:20|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|1
1737021390000|2025-01-16 09:56:30|44458.9|44438.9|44456.4|44436.4|44461.4|44441.4|44456.4|44436.4|3
1737021400000|2025-01-16 09:56:40|44457.5|44437.5|44460.3|44440.3|44460.3|44440.3|44456.4|44436.4|3
1737021410000|2025-01-16 09:56:50|44456.4|44436.4|44461.4|44441.4|44461.4|44441.4|44456.4|44436.4|2
1737021420000|2025-01-16 09:57:00|44463.9|44443.9|44463.9|44443.9|44463.9|44443.9|44463.9|44443.9|0
1737021430000|2025-01-16 09:57:10|||||||||4
1737021440000|2025-01-16 09:57:20|44465|44445|44468.9|44448.9|44471.4|44451.4|44465|44445|7
1737021450000|2025-01-16 09:57:30|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|1
1737021460000|2025-01-16 09:57:40|44462.5|44442.5|44466.4|44446.4|44466.4|44446.4|44461.4|44441.4|63
1737021470000|2025-01-16 09:57:50|44467.5|44447.5|44466.4|44446.4|44468.9|44448.9|44466.4|44446.4|1
1737021480000|2025-01-16 09:58:00|44467.8|44447.8|44466.4|44446.4|44468.9|44448.9|44466.4|44446.4|5
1737021490000|2025-01-16 09:58:10|44467.5|44447.5|44468.9|44448.9|44468.9|44448.9|44467.5|44447.5|2
1737021500000|2025-01-16 09:58:20|44467.8|44447.8|44466.4|44446.4|44468.9|44448.9|44463.9|44443.9|1
1737021510000|2025-01-16 09:58:30|44465.3|44445.3|44466.4|44446.4|44468.9|44448.9|44463.9|44443.9|4
1737021520000|2025-01-16 09:58:40|44468.9|44448.9|44466.4|44446.4|44468.9|44448.9|44463.9|44443.9|5
1737021530000|2025-01-16 09:58:50|44468.9|44448.9|44463.9|44443.9|44468.9|44448.9|44463.9|44443.9|3
1737021540000|2025-01-16 09:59:00|44461.4|44441.4|44466.5|44446.5|44466.5|44446.5|44461.4|44441.4|3
1737021550000|2025-01-16 09:59:10|44465.4|44445.4|44464|44444|44465.4|44445.4|44464|44444|2
1737021560000|2025-01-16 09:59:20|44466.5|44446.5|44464|44444|44467.6|44447.6|44464|44444|4
1737021570000|2025-01-16 09:59:30|44466.5|44446.5|44464|44444|44466.5|44446.5|44464|44444|1
1737021580000|2025-01-16 09:59:40|44466.8|44446.8|44464|44444|44469|44449|44464|44444|6
1737021590000|2025-01-16 09:59:50|44465.4|44445.4|44466.5|44446.5|44466.5|44446.5|44464|44444|1
1737021600000|2025-01-16 10:00:00|44467.6|44447.6|44469|44449|44470.1|44450.1|44467.6|44447.6|7
1737021610000|2025-01-16 10:00:10|44466.5|44446.5|44469|44449|44469|44449|44466.5|44446.5|1
1737021620000|2025-01-16 10:00:20|44467.9|44447.9|44471.5|44451.5|44471.5|44451.5|44466.5|44446.5|8
1737021630000|2025-01-16 10:00:30|44474|44454|44474|44454|44474|44454|44474|44454|4
1737021640000|2025-01-16 10:00:40|44476.2|44456.2|44477.6|44457.6|44477.6|44457.6|44476.2|44456.2|4
1737021650000|2025-01-16 10:00:50|44476.2|44456.2|44475.1|44455.1|44476.2|44456.2|44475.1|44455.1|3
1737021660000|2025-01-16 10:01:00|44474|44454|44479|44459|44479|44459|44474|44454|5
1737021670000|2025-01-16 10:01:10|44475.4|44455.4|44479|44459|44479|44459|44474|44454|8
1737021680000|2025-01-16 10:01:20|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|3
1737021690000|2025-01-16 10:01:30|44472.9|44452.9|44471.5|44451.5|44472.9|44452.9|44471.5|44451.5|1
1737021700000|2025-01-16 10:01:40|44472.6|44452.6|44471.5|44451.5|44474|44454|44471.5|44451.5|0
1737021710000|2025-01-16 10:01:50|44470.4|44450.4|44470.4|44450.4|44470.4|44450.4|44470.4|44450.4|5
1737021720000|2025-01-16 10:02:00|44467.9|44447.9|44466.5|44446.5|44467.9|44447.9|44464|44444|4
1737021730000|2025-01-16 10:02:10|44465.1|44445.1|44462.6|44442.6|44466.5|44446.5|44461.5|44441.5|6
1737021740000|2025-01-16 10:02:20|44465.1|44445.1|44464|44444|44466.5|44446.5|44461.5|44441.5|0
1737021750000|2025-01-16 10:02:30|44466.5|44446.5|44465.4|44445.4|44466.5|44446.5|44464|44444|1
1737021760000|2025-01-16 10:02:40|44464|44444|44461.5|44441.5|44466.5|44446.5|44461.5|44441.5|1
1737021770000|2025-01-16 10:02:50|44459|44439|44459|44439|44459|44439|44459|44439|13
1737021780000|2025-01-16 10:03:00|44454|44434|44451.5|44431.5|44454|44434|44451.5|44431.5|1
1737021790000|2025-01-16 10:03:10|44449|44429|44446.5|44426.5|44449|44429|44446.5|44426.5|3
1737021800000|2025-01-16 10:03:20|||||||||8
1737021810000|2025-01-16 10:03:30|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|44439|44419|6
1737021820000|2025-01-16 10:03:40|||||||||1
1737021830000|2025-01-16 10:03:50|44436.5|44416.5|44436.5|44416.5|44436.5|44416.5|44435.4|44415.4|4
1737021840000|2025-01-16 10:04:00|44434|44414|44436.5|44416.5|44436.5|44416.5|44434|44414|3
1737021860000|2025-01-16 10:04:20|44439|44419|44449|44429|44449|44429|44439|44419|8
1737021880000|2025-01-16 10:04:40|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|8
1737021890000|2025-01-16 10:04:50|44452.6|44432.6|44451.5|44431.5|44454|44434|44451.5|44431.5|0
1737021900000|2025-01-16 10:05:00|44454|44434|44456.5|44436.5|44456.5|44436.5|44454|44434|1
1737021910000|2025-01-16 10:05:10|44457.6|44437.6|44454|44434|44457.6|44437.6|44454|44434|2
1737021920000|2025-01-16 10:05:20|44455.4|44435.4|44451.5|44431.5|44456.5|44436.5|44451.5|44431.5|3
1737021930000|2025-01-16 10:05:30|44454|44434|44454|44434|44454|44434|44451.5|44431.5|0
1737021940000|2025-01-16 10:05:40|||||||||2
1737021950000|2025-01-16 10:05:50|44456.5|44436.5|44454|44434|44456.5|44436.5|44454|44434|3
1737021960000|2025-01-16 10:06:00|44451.5|44431.5|44454|44434|44454|44434|44451.5|44431.5|1
1737021970000|2025-01-16 10:06:10|44452.6|44432.6|44451.5|44431.5|44452.6|44432.6|44451.5|44431.5|1
1737022000000|2025-01-16 10:06:40|||||||||1
1737022010000|2025-01-16 10:06:50|44454|44434|44454|44434|44454|44434|44454|44434|3
1737022020000|2025-01-16 10:07:00|||||||||6
1737022040000|2025-01-16 10:07:20|44459|44439|44476.5|44456.5|44476.5|44456.5|44459|44439|27
1737022050000|2025-01-16 10:07:30|44479|44459|44479|44459|44482.6|44462.6|44479|44459|4
1737022060000|2025-01-16 10:07:40|44481.5|44461.5|44479|44459|44481.5|44461.5|44479|44459|0
1737022070000|2025-01-16 10:07:50|||||||||1
1737022080000|2025-01-16 10:08:00|44480.1|44460.1|44479|44459|44480.1|44460.1|44479|44459|3
1737022090000|2025-01-16 10:08:10|||||||||8
1737022100000|2025-01-16 10:08:20|44481.5|44461.5|44482.6|44462.6|44486.2|44466.2|44481.5|44461.5|10
1737022110000|2025-01-16 10:08:30|44483.7|44463.7|44485.1|44465.1|44485.1|44465.1|44483.7|44463.7|1
1737022120000|2025-01-16 10:08:40|44486.2|44466.2|44487.6|44467.6|44487.6|44467.6|44486.2|44466.2|0
1737022140000|2025-01-16 10:09:00|44486.5|44466.5|44486.5|44466.5|44489|44469|44486.5|44466.5|4
1737022150000|2025-01-16 10:09:10|44485.4|44465.4|44481.5|44461.5|44486.5|44466.5|44481.5|44461.5|0
1737022160000|2025-01-16 10:09:20|||||||||1
1737022170000|2025-01-16 10:09:30|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|5
1737022180000|2025-01-16 10:09:40|44481.5|44461.5|44479|44459|44481.5|44461.5|44479|44459|0
1737022190000|2025-01-16 10:09:50|||||||||1
1737022200000|2025-01-16 10:10:00|||||||||1
1737022210000|2025-01-16 10:10:10|44480.1|44460.1|44481.5|44461.5|44481.5|44461.5|44480.1|44460.1|8
1737022220000|2025-01-16 10:10:20|44480.4|44460.4|44484|44464|44484|44464|44479|44459|1
1737022240000|2025-01-16 10:10:40|||||||||1
1737022250000|2025-01-16 10:10:50|44485.4|44465.4|44492.6|44472.6|44492.6|44472.6|44485.4|44465.4|6
1737022260000|2025-01-16 10:11:00|44494|44474|44491.5|44471.5|44495.1|44475.1|44491.5|44471.5|5
1737022270000|2025-01-16 10:11:10|44490.1|44470.1|44489|44469|44490.1|44470.1|44487.9|44467.9|2
1737022280000|2025-01-16 10:11:20|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|0
1737022290000|2025-01-16 10:11:30|44492.6|44472.6|44501.5|44481.5|44501.5|44481.5|44492.6|44472.6|2
1737022320000|2025-01-16 10:12:00|44504|44484|44504|44484|44504|44484|44504|44484|4
1737022330000|2025-01-16 10:12:10|44506.5|44486.5|44506.5|44486.5|44506.5|44486.5|44506.5|44486.5|0
1737022340000|2025-01-16 10:12:20|44509|44489|44509|44489|44509|44489|44509|44489|6
1737022360000|2025-01-16 10:12:40|44511.5|44491.5|44511.5|44491.5|44514|44494|44511.5|44491.5|3
1737022370000|2025-01-16 10:12:50|44506.5|44486.5|44509|44489|44509|44489|44506.5|44486.5|2
1737022380000|2025-01-16 10:13:00|44510.4|44490.4|44516.5|44496.5|44516.5|44496.5|44510.4|44490.4|5
1737022390000|2025-01-16 10:13:10|44514|44494|44516.5|44496.5|44516.5|44496.5|44514|44494|4
1737022400000|2025-01-16 10:13:20|44519|44499|44516.5|44496.5|44519|44499|44514|44494|1
1737022410000|2025-01-16 10:13:30|44514|44494|44514|44494|44514|44494|44514|44494|4
1737022420000|2025-01-16 10:13:40|44511.5|44491.5|44511.5|44491.5|44514|44494|44511.5|44491.5|4
1737022430000|2025-01-16 10:13:50|44512.6|44492.6|44515.1|44495.1|44515.1|44495.1|44511.5|44491.5|0
1737022440000|2025-01-16 10:14:00|44517.6|44497.6|44515.1|44495.1|44517.6|44497.6|44515.1|44495.1|2
1737022450000|2025-01-16 10:14:10|44514|44494|44509|44489|44516.5|44496.5|44509|44489|2
1737022460000|2025-01-16 10:14:20|44506.5|44486.5|44511.5|44491.5|44511.5|44491.5|44506.5|44486.5|0
1737022470000|2025-01-16 10:14:30|44514|44494|44516.5|44496.5|44516.5|44496.5|44514|44494|2
1737022480000|2025-01-16 10:14:40|44519|44499|44521.5|44501.5|44521.5|44501.5|44519|44499|2
1737022490000|2025-01-16 10:14:50|44522.6|44502.6|44524|44504|44524|44504|44522.6|44502.6|5
1737022500000|2025-01-16 10:15:00|||||||||6
1737022510000|2025-01-16 10:15:10|44526.5|44506.5|44529|44509|44529|44509|44526.5|44506.5|6
1737022520000|2025-01-16 10:15:20|44531.5|44511.5|44531.5|44511.5|44531.5|44511.5|44531.5|44511.5|0
1737022530000|2025-01-16 10:15:30|||||||||1
1737022540000|2025-01-16 10:15:40|44529|44509|44529|44509|44529|44509|44529|44509|5
1737022550000|2025-01-16 10:15:50|44526.5|44506.5|44526.5|44506.5|44526.5|44506.5|44526.5|44506.5|4
1737022560000|2025-01-16 10:16:00|44524|44504|44521.5|44501.5|44524|44504|44521.5|44501.5|3
1737022570000|2025-01-16 10:16:10|44522.6|44502.6|44524|44504|44524|44504|44522.6|44502.6|1
1737022580000|2025-01-16 10:16:20|44525.4|44505.4|44526.5|44506.5|44526.5|44506.5|44525.4|44505.4|4
1737022590000|2025-01-16 10:16:30|44524|44504|44521.5|44501.5|44524|44504|44521.5|44501.5|6
1737022600000|2025-01-16 10:16:40|44520.4|44500.4|44501.5|44481.5|44520.4|44500.4|44501.5|44481.5|2
1737022610000|2025-01-16 10:16:50|44505.4|44485.4|44506.5|44486.5|44506.5|44486.5|44505.4|44485.4|0
1737022620000|2025-01-16 10:17:00|44504|44484|44504|44484|44504|44484|44504|44484|2
1737022630000|2025-01-16 10:17:10|44506.5|44486.5|44506.5|44486.5|44506.5|44486.5|44505.4|44485.4|0
1737022640000|2025-01-16 10:17:20|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|44507.6|44487.6|1
1737022650000|2025-01-16 10:17:30|44509|44489|44509.3|44489.3|44509.3|44489.3|44507.9|44487.9|2
1737022670000|2025-01-16 10:17:50|44508.2|44488.2|44499.3|44479.3|44508.2|44488.2|44499.3|44479.3|2
1737022680000|2025-01-16 10:18:00|44493.2|44473.2|44486.8|44466.8|44493.2|44473.2|44486.8|44466.8|41
1737022690000|2025-01-16 10:18:10|44485.7|44465.7|44474.6|44454.6|44485.7|44465.7|44474.6|44454.6|26
1737022700000|2025-01-16 10:18:20|44472.1|44452.1|44469.6|44449.6|44472.1|44452.1|44469.6|44449.6|3
1737022710000|2025-01-16 10:18:30|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|44464.6|44444.6|5
1737022720000|2025-01-16 10:18:40|44468.2|44448.2|44469.6|44449.6|44469.6|44449.6|44468.2|44448.2|5
1737022730000|2025-01-16 10:18:50|44472.1|44452.1|44474.6|44454.6|44474.6|44454.6|44472.1|44452.1|4
1737022740000|2025-01-16 10:19:00|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|4
1737022750000|2025-01-16 10:19:10|44469.6|44449.6|44474.6|44454.6|44474.6|44454.6|44469.6|44449.6|0
1737022760000|2025-01-16 10:19:20|||||||||3
1737022770000|2025-01-16 10:19:30|44473.5|44453.5|44472.1|44452.1|44473.5|44453.5|44472.1|44452.1|3
1737022780000|2025-01-16 10:19:40|44467.1|44447.1|44464.6|44444.6|44467.1|44447.1|44464.6|44444.6|11
1737022790000|2025-01-16 10:19:50|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|5
1737022800000|2025-01-16 10:20:00|44459.6|44439.6|44454.6|44434.6|44459.6|44439.6|44454.6|44434.6|7
1737022810000|2025-01-16 10:20:10|44456|44436|44454.6|44434.6|44457.1|44437.1|44452.1|44432.1|7
1737022820000|2025-01-16 10:20:20|44453.2|44433.2|44447.1|44427.1|44454.6|44434.6|44447.1|44427.1|6
1737022830000|2025-01-16 10:20:30|44441.6|44421.6|44424.6|44404.6|44441.6|44421.6|44424.6|44404.6|54
1737022840000|2025-01-16 10:20:40|44427.1|44407.1|44429.6|44409.6|44429.6|44409.6|44426|44406|5
1737022860000|2025-01-16 10:21:00|||||||||1
1737022870000|2025-01-16 10:21:10|44427.1|44407.1|44432.1|44412.1|44432.1|44412.1|44427.1|44407.1|5
1737022880000|2025-01-16 10:21:20|44433.2|44413.2|44442.1|44422.1|44442.1|44422.1|44433.2|44413.2|7
1737022890000|2025-01-16 10:21:30|||||||||2
1737022900000|2025-01-16 10:21:40|44441|44421|44442.1|44422.1|44442.1|44422.1|44440.7|44420.7|2
1737022910000|2025-01-16 10:21:50|44439.6|44419.6|44434.6|44414.6|44441|44421|44434.6|44414.6|6
1737022920000|2025-01-16 10:22:00|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|44432.1|44412.1|0
1737022930000|2025-01-16 10:22:10|44433.2|44413.2|44429.6|44409.6|44434.6|44414.6|44429.6|44409.6|6
1737022940000|2025-01-16 10:22:20|44430.7|44410.7|44429.6|44409.6|44434.6|44414.6|44429.6|44409.6|4
1737022950000|2025-01-16 10:22:30|44432.1|44412.1|44434.6|44414.6|44434.6|44414.6|44432.1|44412.1|4
1737022960000|2025-01-16 10:22:40|||||||||6
1737022970000|2025-01-16 10:22:50|44436|44416|44437.1|44417.1|44437.1|44417.1|44436|44416|0
1737022980000|2025-01-16 10:23:00|44438.2|44418.2|44447.1|44427.1|44447.1|44427.1|44438.2|44418.2|3
1737022990000|2025-01-16 10:23:10|44444.6|44424.6|44441|44421|44447.1|44427.1|44441|44421|2
1737023000000|2025-01-16 10:23:20|44439.6|44419.6|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|1
1737023010000|2025-01-16 10:23:30|44440.7|44420.7|44443.2|44423.2|44443.2|44423.2|44440.7|44420.7|1
1737023020000|2025-01-16 10:23:40|44439.6|44419.6|44440.7|44420.7|44440.7|44420.7|44439.6|44419.6|6
1737023040000|2025-01-16 10:24:00|44439.6|44419.6|44440.7|44420.7|44440.7|44420.7|44438.2|44418.2|3
1737023050000|2025-01-16 10:24:10|44439.6|44419.6|44440.7|44420.7|44440.7|44420.7|44439.6|44419.6|0
1737023060000|2025-01-16 10:24:20|44439.6|44419.6|44434.6|44414.6|44439.6|44419.6|44434.6|44414.6|4
1737023070000|2025-01-16 10:24:30|44435.7|44415.7|44437.1|44417.1|44437.1|44417.1|44435.7|44415.7|3
1737023080000|2025-01-16 10:24:40|44435.7|44415.7|44432.1|44412.1|44435.7|44415.7|44432.1|44412.1|1
1737023090000|2025-01-16 10:24:50|44433.2|44413.2|44433.2|44413.2|44434.6|44414.6|44433.2|44413.2|9
1737023100000|2025-01-16 10:25:00|44434.6|44414.6|44438.2|44418.2|44438.2|44418.2|44434.6|44414.6|1
1737023110000|2025-01-16 10:25:10|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|44439.3|44419.3|0
1737023120000|2025-01-16 10:25:20|44438.2|44418.2|44439.3|44419.3|44439.3|44419.3|44438.2|44418.2|0
1737023130000|2025-01-16 10:25:30|44438.2|44418.2|44439.3|44419.3|44439.3|44419.3|44438.2|44418.2|1
1737023140000|2025-01-16 10:25:40|44438.2|44418.2|44439.3|44419.3|44439.3|44419.3|44438.2|44418.2|2
1737023150000|2025-01-16 10:25:50|44441.8|44421.8|44445.7|44425.7|44446.8|44426.8|44441.8|44421.8|22
1737023160000|2025-01-16 10:26:00|44444.6|44424.6|44449.6|44429.6|44449.6|44429.6|44444.6|44424.6|3
1737023170000|2025-01-16 10:26:10|44450.7|44430.7|44464.6|44444.6|44464.6|44444.6|44450.7|44430.7|1
1737023180000|2025-01-16 10:26:20|44465.7|44445.7|44465.7|44445.7|44469.3|44449.3|44465.7|44445.7|80
1737023190000|2025-01-16 10:26:30|44463.2|44443.2|44454.3|44434.3|44463.2|44443.2|44454.3|44434.3|6
1737023200000|2025-01-16 10:26:40|44453.2|44433.2|44451.8|44431.8|44453.2|44433.2|44451.8|44431.8|2
1737023220000|2025-01-16 10:27:00|||||||||1
1737023230000|2025-01-16 10:27:10|44452.9|44432.9|44451.8|44431.8|44452.9|44432.9|44451.8|44431.8|2
1737023240000|2025-01-16 10:27:20|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|1
1737023250000|2025-01-16 10:27:30|44449.3|44429.3|44448.2|44428.2|44449.3|44429.3|44448.2|44428.2|5
1737023260000|2025-01-16 10:27:40|44445.7|44425.7|44442.9|44422.9|44446.8|44426.8|44441.8|44421.8|3
1737023270000|2025-01-16 10:27:50|44443.2|44423.2|44446.8|44426.8|44446.8|44426.8|44443.2|44423.2|4
1737023280000|2025-01-16 10:28:00|44445.7|44425.7|44444.3|44424.3|44445.7|44425.7|44444.3|44424.3|1
1737023290000|2025-01-16 10:28:10|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|1
1737023300000|2025-01-16 10:28:20|44450.4|44430.4|44451.8|44431.8|44451.8|44431.8|44450.4|44430.4|2
1737023310000|2025-01-16 10:28:30|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|3
1737023320000|2025-01-16 10:28:40|44454.3|44434.3|44449.3|44429.3|44454.3|44434.3|44449.3|44429.3|3
1737023340000|2025-01-16 10:29:00|44450.4|44430.4|44454.3|44434.3|44455.4|44435.4|44450.4|44430.4|5
1737023350000|2025-01-16 10:29:10|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|1
1737023370000|2025-01-16 10:29:30|44457.9|44437.9|44457.9|44437.9|44460.4|44440.4|44457.9|44437.9|2
1737023380000|2025-01-16 10:29:40|44460.4|44440.4|44456.8|44436.8|44460.4|44440.4|44456.8|44436.8|6
1737023390000|2025-01-16 10:29:50|44454.3|44434.3|44456.8|44436.8|44456.8|44436.8|44454.3|44434.3|3
1737023400000|2025-01-16 10:30:00|44453.2|44433.2|44449.3|44429.3|44454.3|44434.3|44448.2|44428.2|9
1737023410000|2025-01-16 10:30:10|44448.2|44428.2|44446.8|44426.8|44448.2|44428.2|44446.8|44426.8|0
1737023420000|2025-01-16 10:30:20|44450.4|44430.4|44455.4|44435.4|44455.4|44435.4|44450.4|44430.4|4
1737023440000|2025-01-16 10:30:40|44456.5|44436.5|44454.3|44434.3|44456.5|44436.5|44454.3|44434.3|5
1737023450000|2025-01-16 10:30:50|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|44452.9|44432.9|0
1737023460000|2025-01-16 10:31:00|44454.3|44434.3|44455.7|44435.7|44456.5|44436.5|44451.8|44431.8|1
1737023470000|2025-01-16 10:31:10|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|0
1737023480000|2025-01-16 10:31:20|44452.9|44432.9|44449.3|44429.3|44452.9|44432.9|44449.3|44429.3|3
1737023490000|2025-01-16 10:31:30|44451.8|44431.8|44451.8|44431.8|44454.3|44434.3|44451.8|44431.8|1
1737023500000|2025-01-16 10:31:40|44452.9|44432.9|44454.3|44434.3|44456.8|44436.8|44452.9|44432.9|0
1737023510000|2025-01-16 10:31:50|44451.8|44431.8|44454.3|44434.3|44454.3|44434.3|44451.8|44431.8|4
1737023520000|2025-01-16 10:32:00|44455.4|44435.4|44451.8|44431.8|44455.7|44435.7|44451.8|44431.8|1
1737023530000|2025-01-16 10:32:10|44454.3|44434.3|44455.7|44435.7|44455.7|44435.7|44452.1|44432.1|8
1737023540000|2025-01-16 10:32:20|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|44456.8|44436.8|3
1737023550000|2025-01-16 10:32:30|44457.9|44437.9|44456.8|44436.8|44457.9|44437.9|44456.8|44436.8|0
1737023560000|2025-01-16 10:32:40|44457.9|44437.9|44456.8|44436.8|44457.9|44437.9|44456.8|44436.8|0
1737023570000|2025-01-16 10:32:50|44457.9|44437.9|44455.7|44435.7|44457.9|44437.9|44455.7|44435.7|4
1737023580000|2025-01-16 10:33:00|44454.3|44434.3|44449.3|44429.3|44454.3|44434.3|44445.7|44425.7|4
1737023590000|2025-01-16 10:33:10|44446.8|44426.8|44440.7|44420.7|44446.8|44426.8|44440.7|44420.7|2
1737023600000|2025-01-16 10:33:20|44444.3|44424.3|44448.2|44428.2|44448.2|44428.2|44444.3|44424.3|1
1737023610000|2025-01-16 10:33:30|44447.1|44427.1|44450.7|44430.7|44450.7|44430.7|44447.1|44427.1|0
1737023650000|2025-01-16 10:34:10|44449.3|44429.3|44449.3|44429.3|44450.7|44430.7|44448.2|44428.2|5
1737023660000|2025-01-16 10:34:20|44448.2|44428.2|44445.7|44425.7|44448.2|44428.2|44445.7|44425.7|0
1737023670000|2025-01-16 10:34:30|44448.2|44428.2|44447.1|44427.1|44448.2|44428.2|44445.7|44425.7|0
1737023680000|2025-01-16 10:34:40|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|0
1737023700000|2025-01-16 10:35:00|44446.8|44426.8|44445.7|44425.7|44447.1|44427.1|44445.7|44425.7|3
1737023740000|2025-01-16 10:35:40|44446.8|44426.8|44440.7|44420.7|44446.8|44426.8|44440.7|44420.7|7
1737023750000|2025-01-16 10:35:50|44439.3|44419.3|44434.3|44414.3|44439.3|44419.3|44434.3|44414.3|3
1737023760000|2025-01-16 10:36:00|44436.8|44416.8|44434.3|44414.3|44436.8|44416.8|44434.3|44414.3|2
1737023770000|2025-01-16 10:36:10|||||||||1
1737023790000|2025-01-16 10:36:30|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|1
1737023800000|2025-01-16 10:36:40|||||||||1
1737023810000|2025-01-16 10:36:50|44437.9|44417.9|44439.3|44419.3|44440.7|44420.7|44436.8|44416.8|5
1737023820000|2025-01-16 10:37:00|44436.8|44416.8|44435.7|44415.7|44436.8|44416.8|44433.2|44413.2|3
1737023830000|2025-01-16 10:37:10|44433.5|44413.5|44432.1|44412.1|44433.5|44413.5|44432.1|44412.1|0
1737023840000|2025-01-16 10:37:20|44427.1|44407.1|44424.6|44404.6|44427.1|44407.1|44424.6|44404.6|2
1737023850000|2025-01-16 10:37:30|44427.1|44407.1|44427.1|44407.1|44427.1|44407.1|44424.6|44404.6|3
1737023860000|2025-01-16 10:37:40|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|44428.2|44408.2|3
1737023870000|2025-01-16 10:37:50|44429.6|44409.6|44427.1|44407.1|44429.6|44409.6|44427.1|44407.1|0
1737023880000|2025-01-16 10:38:00|44431|44411|44432.1|44412.1|44432.1|44412.1|44431|44411|6
1737023890000|2025-01-16 10:38:10|44430.7|44410.7|44428.5|44408.5|44432.1|44412.1|44428.5|44408.5|2
1737023900000|2025-01-16 10:38:20|44427.1|44407.1|44432.1|44412.1|44432.1|44412.1|44427.1|44407.1|1
1737023920000|2025-01-16 10:38:40|44434.6|44414.6|44432.1|44412.1|44434.6|44414.6|44432.1|44412.1|2
1737023930000|2025-01-16 10:38:50|44430.7|44410.7|44432.1|44412.1|44433.5|44413.5|44429.6|44409.6|4
1737023940000|2025-01-16 10:39:00|44433.2|44413.2|44434.6|44414.6|44434.6|44414.6|44433.2|44413.2|1
1737023950000|2025-01-16 10:39:10|44432.1|44412.1|44427.1|44407.1|44432.1|44412.1|44427.1|44407.1|5
1737023960000|2025-01-16 10:39:20|44430.7|44410.7|44433.2|44413.2|44433.2|44413.2|44430.7|44410.7|2
1737023970000|2025-01-16 10:39:30|||||||||4
1737023980000|2025-01-16 10:39:40|44434.6|44414.6|44437.1|44417.1|44437.1|44417.1|44434.6|44414.6|15
1737023990000|2025-01-16 10:39:50|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|0
1737024000000|2025-01-16 10:40:00|44437.1|44417.1|44434.6|44414.6|44437.1|44417.1|44434.6|44414.6|2
1737024010000|2025-01-16 10:40:10|44432.1|44412.1|44427.1|44407.1|44432.1|44412.1|44427.1|44407.1|1
1737024020000|2025-01-16 10:40:20|44424.6|44404.6|44424.6|44404.6|44427.1|44407.1|44424.6|44404.6|0
1737024030000|2025-01-16 10:40:30|44425.7|44405.7|44427.1|44407.1|44427.1|44407.1|44425.7|44405.7|0
1737024040000|2025-01-16 10:40:40|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|2
1737024050000|2025-01-16 10:40:50|44422.4|44402.4|44414.6|44394.6|44422.4|44402.4|44414.6|44394.6|1
1737024060000|2025-01-16 10:41:00|44413.5|44393.5|44416|44396|44416|44396|44413.5|44393.5|15
1737024070000|2025-01-16 10:41:10|44417.4|44397.4|44422.4|44402.4|44422.4|44402.4|44417.4|44397.4|3
1737024080000|2025-01-16 10:41:20|44418.5|44398.5|44422.4|44402.4|44422.4|44402.4|44418.5|44398.5|2
1737024090000|2025-01-16 10:41:30|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|44419.9|44399.9|2
1737024100000|2025-01-16 10:41:40|44418.8|44398.8|44419.1|44399.1|44419.1|44399.1|44416.3|44396.3|119
1737024110000|2025-01-16 10:41:50|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|44417.7|44397.7|3
1737024120000|2025-01-16 10:42:00|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|3
1737024130000|2025-01-16 10:42:10|44416.3|44396.3|44415.2|44395.2|44416.6|44396.6|44414.1|44394.1|2
1737024140000|2025-01-16 10:42:20|44414.1|44394.1|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|0
1737024150000|2025-01-16 10:42:30|44415.2|44395.2|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|2
1737024160000|2025-01-16 10:42:40|44407.7|44387.7|44397.7|44377.7|44407.7|44387.7|44389.1|44369.1|17
1737024170000|2025-01-16 10:42:50|44398.8|44378.8|44394.1|44374.1|44398.8|44378.8|44394.1|44374.1|9
1737024180000|2025-01-16 10:43:00|44392.7|44372.7|44387.7|44367.7|44392.7|44372.7|44387.7|44367.7|4
1737024190000|2025-01-16 10:43:10|44388.8|44368.8|44387.7|44367.7|44392.7|44372.7|44387.7|44367.7|1
1737024200000|2025-01-16 10:43:20|||||||||3
1737024210000|2025-01-16 10:43:30|44385.2|44365.2|44382.7|44362.7|44385.2|44365.2|44382.7|44362.7|9
1737024220000|2025-01-16 10:43:40|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|3
1737024240000|2025-01-16 10:44:00|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|44382.7|44362.7|13
1737024250000|2025-01-16 10:44:10|44381.3|44361.3|44382.7|44362.7|44382.7|44362.7|44380.2|44360.2|2
1737024260000|2025-01-16 10:44:20|44380.2|44360.2|44385.2|44365.2|44385.2|44365.2|44380.2|44360.2|5
1737024270000|2025-01-16 10:44:30|44387.7|44367.7|44390.2|44370.2|44390.2|44370.2|44387.7|44367.7|4
1737024280000|2025-01-16 10:44:40|44391.3|44371.3|44390.2|44370.2|44392.7|44372.7|44387.7|44367.7|2
1737024290000|2025-01-16 10:44:50|44392.7|44372.7|44387.7|44367.7|44392.7|44372.7|44387.7|44367.7|5
1737024300000|2025-01-16 10:45:00|44387.8|44367.8|44387.8|44367.8|44390.3|44370.3|44387.8|44367.8|1
1737024310000|2025-01-16 10:45:10|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|1
1737024340000|2025-01-16 10:45:40|44389.2|44369.2|44392.8|44372.8|44392.8|44372.8|44389.2|44369.2|14
1737024350000|2025-01-16 10:45:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1737024360000|2025-01-16 10:46:00|44396.4|44376.4|44397.8|44377.8|44402.8|44382.8|44396.4|44376.4|13
1737024370000|2025-01-16 10:46:10|44398.9|44378.9|44406.7|44386.7|44406.7|44386.7|44398.9|44378.9|3
1737024380000|2025-01-16 10:46:20|44412.8|44392.8|44410.3|44390.3|44412.8|44392.8|44409.2|44389.2|4
1737024390000|2025-01-16 10:46:30|44407.8|44387.8|44400.3|44380.3|44410.3|44390.3|44400.3|44380.3|4
1737024400000|2025-01-16 10:46:40|44402.8|44382.8|44397.8|44377.8|44402.8|44382.8|44397.8|44377.8|2
1737024410000|2025-01-16 10:46:50|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|1
1737024420000|2025-01-16 10:47:00|44401.4|44381.4|44405.3|44385.3|44405.3|44385.3|44401.4|44381.4|2
1737024430000|2025-01-16 10:47:10|44407.8|44387.8|44408.9|44388.9|44410.3|44390.3|44407.8|44387.8|2
1737024440000|2025-01-16 10:47:20|44410.3|44390.3|44412.8|44392.8|44412.8|44392.8|44407.8|44387.8|2
1737024460000|2025-01-16 10:47:40|44411.7|44391.7|44410.3|44390.3|44411.7|44391.7|44410.3|44390.3|1
1737024470000|2025-01-16 10:47:50|||||||||1
1737024480000|2025-01-16 10:48:00|44409.2|44389.2|44410.3|44390.3|44410.3|44390.3|44407.8|44387.8|3
1737024490000|2025-01-16 10:48:10|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|0
1737024500000|2025-01-16 10:48:20|44406.7|44386.7|44401.4|44381.4|44406.7|44386.7|44401.4|44381.4|4
1737024510000|2025-01-16 10:48:30|44400.3|44380.3|44397.8|44377.8|44400.3|44380.3|44397.8|44377.8|0
1737024520000|2025-01-16 10:48:40|44396.7|44376.7|44392.8|44372.8|44396.7|44376.7|44392.8|44372.8|0
1737024530000|2025-01-16 10:48:50|||||||||1
1737024540000|2025-01-16 10:49:00|44390.3|44370.3|44387.8|44367.8|44390.3|44370.3|44387.8|44367.8|4
1737024550000|2025-01-16 10:49:10|44390.3|44370.3|44372.8|44352.8|44390.3|44370.3|44371.4|44351.4|27
1737024560000|2025-01-16 10:49:20|44375.3|44355.3|44380.3|44360.3|44380.3|44360.3|44372.8|44352.8|7
1737024570000|2025-01-16 10:49:30|44377.8|44357.8|44375.3|44355.3|44377.8|44357.8|44372.8|44352.8|10
1737024580000|2025-01-16 10:49:40|44372.8|44352.8|44377.8|44357.8|44377.8|44357.8|44372.8|44352.8|10
1737024600000|2025-01-16 10:50:00|44378.9|44358.9|44382.8|44362.8|44382.8|44362.8|44377.8|44357.8|5
1737024630000|2025-01-16 10:50:30|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|1
1737024640000|2025-01-16 10:50:40|||||||||2
1737024650000|2025-01-16 10:50:50|44381.7|44361.7|44382.8|44362.8|44382.8|44362.8|44381.7|44361.7|4
1737024660000|2025-01-16 10:51:00|44383.9|44363.9|44388.9|44368.9|44388.9|44368.9|44383.9|44363.9|0
1737024670000|2025-01-16 10:51:10|44391.4|44371.4|44392.8|44372.8|44393.9|44373.9|44391.4|44371.4|6
1737024680000|2025-01-16 10:51:20|44391.4|44371.4|44390.3|44370.3|44391.4|44371.4|44390.3|44370.3|0
1737024690000|2025-01-16 10:51:30|44391.7|44371.7|44387.8|44367.8|44392.8|44372.8|44387.8|44367.8|0
1737024700000|2025-01-16 10:51:40|44386.7|44366.7|44376.7|44356.7|44386.7|44366.7|44376.7|44356.7|1
1737024710000|2025-01-16 10:51:50|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1737024720000|2025-01-16 10:52:00|44371.4|44351.4|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|7
1737024730000|2025-01-16 10:52:10|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|4
1737024740000|2025-01-16 10:52:20|||||||||1
1737024750000|2025-01-16 10:52:30|44371.4|44351.4|44375.3|44355.3|44375.3|44355.3|44371.4|44351.4|4
1737024760000|2025-01-16 10:52:40|44376.4|44356.4|44377.8|44357.8|44377.8|44357.8|44376.4|44356.4|0
1737024770000|2025-01-16 10:52:50|44380.3|44360.3|44370.3|44350.3|44380.3|44360.3|44370.3|44350.3|5
1737024780000|2025-01-16 10:53:00|44368.9|44348.9|44360|44340|44371.4|44351.4|44360|44340|50
1737024790000|2025-01-16 10:53:10|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|1
1737024800000|2025-01-16 10:53:20|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44357.8|44337.8|1
1737024810000|2025-01-16 10:53:30|44358.9|44338.9|44372.8|44352.8|44372.8|44352.8|44357.8|44337.8|5
1737024820000|2025-01-16 10:53:40|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|0
1737024830000|2025-01-16 10:53:50|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|2
1737024840000|2025-01-16 10:54:00|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1737024850000|2025-01-16 10:54:10|44368.9|44348.9|44372.8|44352.8|44372.8|44352.8|44368.9|44348.9|0
1737024860000|2025-01-16 10:54:20|44375.3|44355.3|44372.8|44352.8|44375.3|44355.3|44372.8|44352.8|3
1737024870000|2025-01-16 10:54:30|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|4
1737024880000|2025-01-16 10:54:40|||||||||2
1737024890000|2025-01-16 10:54:50|44377.8|44357.8|44380.3|44360.3|44380.3|44360.3|44377.8|44357.8|3
1737024900000|2025-01-16 10:55:00|44382.8|44362.8|44380.3|44360.3|44385.3|44365.3|44380.3|44360.3|3
1737024910000|2025-01-16 10:55:10|44382.8|44362.8|44381.7|44361.7|44387.8|44367.8|44380.3|44360.3|8
1737024920000|2025-01-16 10:55:20|44380.3|44360.3|44372.8|44352.8|44380.3|44360.3|44372.8|44352.8|4
1737024930000|2025-01-16 10:55:30|44375.6|44355.6|44375.3|44355.3|44377.8|44357.8|44375.3|44355.3|1
1737024940000|2025-01-16 10:55:40|44377.8|44357.8|44378.9|44358.9|44380.3|44360.3|44376.4|44356.4|15
1737024950000|2025-01-16 10:55:50|44380.3|44360.3|44375.3|44355.3|44380.3|44360.3|44375.3|44355.3|5
1737024960000|2025-01-16 10:56:00|||||||||5
1737024970000|2025-01-16 10:56:10|44374.2|44354.2|44370.3|44350.3|44374.2|44354.2|44367.8|44347.8|4
1737024980000|2025-01-16 10:56:20|44371.7|44351.7|44372.8|44352.8|44372.8|44352.8|44371.7|44351.7|0
1737025020000|2025-01-16 10:57:00|44375.3|44355.3|44385.3|44365.3|44385.3|44365.3|44375.3|44355.3|13
1737025030000|2025-01-16 10:57:10|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|1
1737025040000|2025-01-16 10:57:20|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|3
1737025070000|2025-01-16 10:57:50|||||||||8
1737025080000|2025-01-16 10:58:00|44382.8|44362.8|44387.8|44367.8|44387.8|44367.8|44382.8|44362.8|2
1737025090000|2025-01-16 10:58:10|44383.9|44363.9|44382.8|44362.8|44387.8|44367.8|44382.8|44362.8|3
1737025100000|2025-01-16 10:58:20|||||||||2
1737025110000|2025-01-16 10:58:30|||||||||15
1737025120000|2025-01-16 10:58:40|44385.3|44365.3|44382.8|44362.8|44387.8|44367.8|44382.8|44362.8|2
1737025130000|2025-01-16 10:58:50|44385.3|44365.3|44382.8|44362.8|44385.3|44365.3|44382.8|44362.8|1
1737025140000|2025-01-16 10:59:00|44381.7|44361.7|44382.8|44362.8|44382.8|44362.8|44381.7|44361.7|1
1737025150000|2025-01-16 10:59:10|44381.7|44361.7|44382.8|44362.8|44382.8|44362.8|44380.3|44360.3|0
1737025160000|2025-01-16 10:59:20|44384.2|44364.2|44382.8|44362.8|44384.2|44364.2|44382.8|44362.8|0
1737025170000|2025-01-16 10:59:30|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|44380.3|44360.3|0
1737025180000|2025-01-16 10:59:40|44383.9|44363.9|44380.3|44360.3|44384.2|44364.2|44380.3|44360.3|1
1737025190000|2025-01-16 10:59:50|44381.4|44361.4|44382.8|44362.8|44385.3|44365.3|44381.4|44361.4|3
1737025200000|2025-01-16 11:00:00|44383.9|44363.9|44362.8|44342.8|44385.3|44365.3|44357.8|44337.8|33
1737025210000|2025-01-16 11:00:10|44365.3|44345.3|44361.4|44341.4|44365.3|44345.3|44361.4|44341.4|1
1737025220000|2025-01-16 11:00:20|44360.3|44340.3|44357.8|44337.8|44360.3|44340.3|44357|44337|4
1737025230000|2025-01-16 11:00:30|44360.3|44340.3|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|0
1737025240000|2025-01-16 11:00:40|44358.9|44338.9|44356.7|44336.7|44360.3|44340.3|44356.7|44336.7|2
1737025250000|2025-01-16 11:00:50|44355.3|44335.3|44350.3|44330.3|44355.3|44335.3|44350.3|44330.3|7
1737025260000|2025-01-16 11:01:00|44347.8|44327.8|44350.3|44330.3|44350.3|44330.3|44347.8|44327.8|7
1737025270000|2025-01-16 11:01:10|44355.3|44335.3|44360.3|44340.3|44360.3|44340.3|44355.3|44335.3|10
1737025280000|2025-01-16 11:01:20|44359.2|44339.2|44360.3|44340.3|44360.3|44340.3|44357.8|44337.8|6
1737025290000|2025-01-16 11:01:30|44362.5|44342.5|44367.8|44347.8|44372.8|44352.8|44362.5|44342.5|4
1737025300000|2025-01-16 11:01:40|44366.7|44346.7|44362.8|44342.8|44367.8|44347.8|44362.8|44342.8|1
1737025310000|2025-01-16 11:01:50|44363.9|44343.9|44362.8|44342.8|44363.9|44343.9|44362.8|44342.8|16
1737025320000|2025-01-16 11:02:00|44360.3|44340.3|44365.3|44345.3|44365.3|44345.3|44360.3|44340.3|3
1737025340000|2025-01-16 11:02:20|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|5
1737025350000|2025-01-16 11:02:30|||||||||1
1737025360000|2025-01-16 11:02:40|44368.9|44348.9|44370.3|44350.3|44370.3|44350.3|44368.9|44348.9|4
1737025390000|2025-01-16 11:03:10|||||||||5
1737025400000|2025-01-16 11:03:20|44369.2|44349.2|44367.8|44347.8|44369.2|44349.2|44367.8|44347.8|2
1737025420000|2025-01-16 11:03:40|44369.2|44349.2|44370.3|44350.3|44370.3|44350.3|44369.2|44349.2|7
1737025430000|2025-01-16 11:03:50|||||||||1
1737025460000|2025-01-16 11:04:20|44367.8|44347.8|44370.3|44350.3|44370.3|44350.3|44367.8|44347.8|4
1737025470000|2025-01-16 11:04:30|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|1
1737025480000|2025-01-16 11:04:40|44370.3|44350.3|44372.8|44352.8|44375.3|44355.3|44370.3|44350.3|9
1737025490000|2025-01-16 11:04:50|44370.3|44350.3|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|1
1737025500000|2025-01-16 11:05:00|44370.3|44350.3|44367.8|44347.8|44370.3|44350.3|44367.8|44347.8|1
1737025510000|2025-01-16 11:05:10|44368.9|44348.9|44370.3|44350.3|44370.3|44350.3|44368.9|44348.9|1
1737025530000|2025-01-16 11:05:30|44375.3|44355.3|44387.8|44367.8|44387.8|44367.8|44375.3|44355.3|9
1737025540000|2025-01-16 11:05:40|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|4
1737025550000|2025-01-16 11:05:50|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|1
1737025560000|2025-01-16 11:06:00|44381.4|44361.4|44380.3|44360.3|44381.4|44361.4|44380.3|44360.3|2
1737025570000|2025-01-16 11:06:10|44379.2|44359.2|44380.3|44360.3|44380.3|44360.3|44377.8|44357.8|2
1737025580000|2025-01-16 11:06:20|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|1
1737025590000|2025-01-16 11:06:30|44375.3|44355.3|44370.3|44350.3|44375.3|44355.3|44370.3|44350.3|4
1737025600000|2025-01-16 11:06:40|44367.8|44347.8|44365.3|44345.3|44367.8|44347.8|44365.3|44345.3|1
1737025610000|2025-01-16 11:06:50|44366.4|44346.4|44370.3|44350.3|44370.3|44350.3|44366.4|44346.4|1
1737025620000|2025-01-16 11:07:00|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44370.3|44350.3|9
1737025630000|2025-01-16 11:07:10|44376.4|44356.4|44377.8|44357.8|44377.8|44357.8|44376.4|44356.4|0
1737025640000|2025-01-16 11:07:20|44376.7|44356.7|44375.3|44355.3|44376.7|44356.7|44375.3|44355.3|3
1737025650000|2025-01-16 11:07:30|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|2
1737025660000|2025-01-16 11:07:40|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|0
1737025670000|2025-01-16 11:07:50|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|11
1737025680000|2025-01-16 11:08:00|44369.2|44349.2|44365.3|44345.3|44369.2|44349.2|44365.3|44345.3|3
1737025690000|2025-01-16 11:08:10|44367.8|44347.8|44361.7|44341.7|44367.8|44347.8|44361.7|44341.7|8
1737025700000|2025-01-16 11:08:20|44360.3|44340.3|44357.8|44337.8|44362.8|44342.8|44357.8|44337.8|0
1737025710000|2025-01-16 11:08:30|44358.9|44338.9|44362.8|44342.8|44362.8|44342.8|44358.9|44338.9|1
1737025720000|2025-01-16 11:08:40|44363.9|44343.9|44372.8|44352.8|44372.8|44352.8|44363.9|44343.9|13
1737025730000|2025-01-16 11:08:50|44370.3|44350.3|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|1
1737025740000|2025-01-16 11:09:00|44372.8|44352.8|44382.8|44362.8|44382.8|44362.8|44370.3|44350.3|2
1737025750000|2025-01-16 11:09:10|||||||||1
1737025760000|2025-01-16 11:09:20|44380.3|44360.3|44375.3|44355.3|44380.3|44360.3|44375.3|44355.3|7
1737025770000|2025-01-16 11:09:30|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|2
1737025780000|2025-01-16 11:09:40|44370.3|44350.3|44365.3|44345.3|44370.3|44350.3|44365.3|44345.3|1
1737025790000|2025-01-16 11:09:50|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|2
1737025800000|2025-01-16 11:10:00|44363.9|44343.9|44365.3|44345.3|44365.3|44345.3|44363.9|44343.9|1
1737025810000|2025-01-16 11:10:10|||||||||1
1737025820000|2025-01-16 11:10:20|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|2
1737025840000|2025-01-16 11:10:40|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|3
1737025850000|2025-01-16 11:10:50|44370.3|44350.3|44365.3|44345.3|44370.3|44350.3|44365.3|44345.3|3
1737025860000|2025-01-16 11:11:00|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|0
1737025870000|2025-01-16 11:11:10|44363.9|44343.9|44365.3|44345.3|44365.3|44345.3|44362.8|44342.8|0
1737025880000|2025-01-16 11:11:20|44366.4|44346.4|44367.8|44347.8|44367.8|44347.8|44366.4|44346.4|1
1737025890000|2025-01-16 11:11:30|44368.9|44348.9|44372.8|44352.8|44375.3|44355.3|44368.9|44348.9|2
1737025900000|2025-01-16 11:11:40|44375.3|44355.3|44372.8|44352.8|44375.3|44355.3|44372.8|44352.8|0
1737025910000|2025-01-16 11:11:50|44370.3|44350.3|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|0
1737025930000|2025-01-16 11:12:10|44371.7|44351.7|44370.3|44350.3|44371.7|44351.7|44370.3|44350.3|0
1737025940000|2025-01-16 11:12:20|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|1
1737025950000|2025-01-16 11:12:30|44373.9|44353.9|44372.8|44352.8|44375.3|44355.3|44372.8|44352.8|0
1737025960000|2025-01-16 11:12:40|44370.3|44350.3|44367.8|44347.8|44370.3|44350.3|44367.8|44347.8|6
1737025970000|2025-01-16 11:12:50|44370.3|44350.3|44367.8|44347.8|44370.3|44350.3|44367.8|44347.8|0
1737025980000|2025-01-16 11:13:00|44368.9|44348.9|44377.8|44357.8|44378.9|44358.9|44368.9|44348.9|2
1737025990000|2025-01-16 11:13:10|44380.3|44360.3|44382.8|44362.8|44382.8|44362.8|44380.3|44360.3|0
1737026000000|2025-01-16 11:13:20|44380.3|44360.3|44377.8|44357.8|44380.3|44360.3|44377.8|44357.8|1
1737026010000|2025-01-16 11:13:30|44376.4|44356.4|44370.3|44350.3|44376.4|44356.4|44370.3|44350.3|5
1737026020000|2025-01-16 11:13:40|44369.2|44349.2|44360.3|44340.3|44369.2|44349.2|44360.3|44340.3|3
1737026030000|2025-01-16 11:13:50|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|1
1737026040000|2025-01-16 11:14:00|||||||||2
1737026050000|2025-01-16 11:14:10|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|1
1737026060000|2025-01-16 11:14:20|44358.9|44338.9|44356.4|44336.4|44358.9|44338.9|44356.4|44336.4|4
1737026070000|2025-01-16 11:14:30|44358.9|44338.9|44360.3|44340.3|44360.3|44340.3|44358.9|44338.9|5
1737026080000|2025-01-16 11:14:40|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44352.8|44332.8|1
1737026090000|2025-01-16 11:14:50|44356.7|44336.7|44347.8|44327.8|44356.7|44336.7|44347.8|44327.8|1
1737026110000|2025-01-16 11:15:10|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|0
1737026120000|2025-01-16 11:15:20|||||||||1
1737026140000|2025-01-16 11:15:40|44345.3|44325.3|44347.8|44327.8|44347.8|44327.8|44345.3|44325.3|1
1737026150000|2025-01-16 11:15:50|44348.9|44328.9|44350.3|44330.3|44350.3|44330.3|44348.9|44328.9|2
1737026160000|2025-01-16 11:16:00|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|44349.2|44329.2|6
1737026170000|2025-01-16 11:16:10|44350.3|44330.3|44352.8|44332.8|44352.8|44332.8|44350.3|44330.3|3
1737026180000|2025-01-16 11:16:20|44355.3|44335.3|44354.2|44334.2|44355.3|44335.3|44354.2|44334.2|1
1737026190000|2025-01-16 11:16:30|44355.3|44335.3|44357.8|44337.8|44357.8|44337.8|44355.3|44335.3|5
1737026200000|2025-01-16 11:16:40|44359.2|44339.2|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|0
1737026220000|2025-01-16 11:17:00|44360.3|44340.3|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|2
1737026230000|2025-01-16 11:17:10|44358.9|44338.9|44357.8|44337.8|44359.2|44339.2|44357.8|44337.8|0
1737026240000|2025-01-16 11:17:20|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44352.8|44332.8|4
1737026250000|2025-01-16 11:17:30|44356.7|44336.7|44357.8|44337.8|44357.8|44337.8|44356.7|44336.7|0
1737026260000|2025-01-16 11:17:40|44356.4|44336.4|44357.8|44337.8|44357.8|44337.8|44356.4|44336.4|0
1737026270000|2025-01-16 11:17:50|44355.3|44335.3|44357.8|44337.8|44357.8|44337.8|44355.3|44335.3|0
1737026280000|2025-01-16 11:18:00|44358.9|44338.9|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|0
1737026290000|2025-01-16 11:18:10|44358.9|44338.9|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|0
1737026300000|2025-01-16 11:18:20|44356.7|44336.7|44355.3|44335.3|44356.7|44336.7|44355.3|44335.3|1
1737026310000|2025-01-16 11:18:30|44354.2|44334.2|44352.8|44332.8|44354.2|44334.2|44352.8|44332.8|0
1737026320000|2025-01-16 11:18:40|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|0
1737026330000|2025-01-16 11:18:50|44347.8|44327.8|44346.4|44326.4|44350.3|44330.3|44345.3|44325.3|1
1737026340000|2025-01-16 11:19:00|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44346.4|44326.4|0
1737026350000|2025-01-16 11:19:10|44346.7|44326.7|44347.8|44327.8|44347.8|44327.8|44346.7|44326.7|0
1737026360000|2025-01-16 11:19:20|44345.3|44325.3|44347.8|44327.8|44347.8|44327.8|44345.3|44325.3|2
1737026380000|2025-01-16 11:19:40|44348.9|44328.9|44350.3|44330.3|44350.3|44330.3|44348.9|44328.9|1
1737026390000|2025-01-16 11:19:50|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|0
1737026400000|2025-01-16 11:20:00|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44352.8|44332.8|1
1737026410000|2025-01-16 11:20:10|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|1
1737026420000|2025-01-16 11:20:20|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44352.8|44332.8|0
1737026450000|2025-01-16 11:20:50|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|2
1737026460000|2025-01-16 11:21:00|44347.8|44327.8|44350.3|44330.3|44350.3|44330.3|44347.8|44327.8|1
1737026470000|2025-01-16 11:21:10|44348.9|44328.9|44347.8|44327.8|44350.3|44330.3|44345.3|44325.3|5
1737026480000|2025-01-16 11:21:20|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|44343.9|44323.9|3
1737026490000|2025-01-16 11:21:30|44344.2|44324.2|44340.3|44320.3|44345.3|44325.3|44340.3|44320.3|5
1737026500000|2025-01-16 11:21:40|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|0
1737026510000|2025-01-16 11:21:50|44339.2|44319.2|44342.8|44322.8|44342.8|44322.8|44337.8|44317.8|8
1737026520000|2025-01-16 11:22:00|44345|44325|44347.8|44327.8|44347.8|44327.8|44345|44325|1
1737026530000|2025-01-16 11:22:10|44346.4|44326.4|44345.3|44325.3|44346.4|44326.4|44345.3|44325.3|0
1737026540000|2025-01-16 11:22:20|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|6
1737026550000|2025-01-16 11:22:30|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|2
1737026560000|2025-01-16 11:22:40|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|0
1737026580000|2025-01-16 11:23:00|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|7
1737026590000|2025-01-16 11:23:10|44360.3|44340.3|44362.8|44342.8|44362.8|44342.8|44360.3|44340.3|6
1737026600000|2025-01-16 11:23:20|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|1
1737026610000|2025-01-16 11:23:30|44362.8|44342.8|44360.3|44340.3|44362.8|44342.8|44360.3|44340.3|0
1737026620000|2025-01-16 11:23:40|||||||||1
1737026630000|2025-01-16 11:23:50|||||||||2
1737026640000|2025-01-16 11:24:00|44359.2|44339.2|44357.8|44337.8|44360.3|44340.3|44357.8|44337.8|1
1737026650000|2025-01-16 11:24:10|||||||||1
1737026690000|2025-01-16 11:24:50|||||||||6
1737026700000|2025-01-16 11:25:00|44359.2|44339.2|44352.8|44332.8|44359.2|44339.2|44351.4|44331.4|15
1737026710000|2025-01-16 11:25:10|44351.7|44331.7|44352.8|44332.8|44352.8|44332.8|44350.3|44330.3|0
1737026720000|2025-01-16 11:25:20|||||||||1
1737026730000|2025-01-16 11:25:30|44351.7|44331.7|44347.8|44327.8|44351.7|44331.7|44347.8|44327.8|1
1737026740000|2025-01-16 11:25:40|||||||||5
1737026750000|2025-01-16 11:25:50|||||||||1
1737026760000|2025-01-16 11:26:00|44346.4|44326.4|44342.8|44322.8|44346.4|44326.4|44342.8|44322.8|2
1737026770000|2025-01-16 11:26:10|44341.7|44321.7|44337.8|44317.8|44343.1|44323.1|44337.8|44317.8|10
1737026780000|2025-01-16 11:26:20|44340.3|44320.3|44330.3|44310.3|44340.3|44320.3|44330.3|44310.3|21
1737026790000|2025-01-16 11:26:30|44331.7|44311.7|44335.3|44315.3|44335.3|44315.3|44331.7|44311.7|2
1737026800000|2025-01-16 11:26:40|||||||||16
1737026810000|2025-01-16 11:26:50|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|2
1737026820000|2025-01-16 11:27:00|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|10
1737026850000|2025-01-16 11:27:30|||||||||1
1737026860000|2025-01-16 11:27:40|44337.8|44317.8|44342.8|44322.8|44342.8|44322.8|44337.8|44317.8|19
1737026870000|2025-01-16 11:27:50|44343.9|44323.9|44337.8|44317.8|44343.9|44323.9|44337.8|44317.8|6
1737026880000|2025-01-16 11:28:00|44340.3|44320.3|44337.8|44317.8|44340.3|44320.3|44337.8|44317.8|2
1737026890000|2025-01-16 11:28:10|44336.4|44316.4|44337.8|44317.8|44337.8|44317.8|44335.3|44315.3|2
1737026900000|2025-01-16 11:28:20|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|0
1737026910000|2025-01-16 11:28:30|44340.3|44320.3|44342.8|44322.8|44342.8|44322.8|44340.3|44320.3|1
1737026920000|2025-01-16 11:28:40|||||||||2
1737026930000|2025-01-16 11:28:50|44340.3|44320.3|44345.3|44325.3|44345.3|44325.3|44340.3|44320.3|4
1737026940000|2025-01-16 11:29:00|44347.8|44327.8|44355.3|44335.3|44355.3|44335.3|44347.8|44327.8|13
1737026950000|2025-01-16 11:29:10|44354.2|44334.2|44352.8|44332.8|44354.2|44334.2|44352.8|44332.8|2
1737026960000|2025-01-16 11:29:20|44353.9|44333.9|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|2
1737026970000|2025-01-16 11:29:30|44354.2|44334.2|44352.8|44332.8|44355.3|44335.3|44350.3|44330.3|24
1737026980000|2025-01-16 11:29:40|44353.9|44333.9|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|1
1737026990000|2025-01-16 11:29:50|44355.3|44335.3|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|0
1737027000000|2025-01-16 11:30:00|44353.9|44333.9|44355.3|44335.3|44357.8|44337.8|44353.9|44333.9|1
1737027010000|2025-01-16 11:30:10|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44355.3|44335.3|0
1737027020000|2025-01-16 11:30:20|||||||||2
1737027030000|2025-01-16 11:30:30|44360.3|44340.3|44362.8|44342.8|44362.8|44342.8|44360.3|44340.3|3
1737027040000|2025-01-16 11:30:40|44365.3|44345.3|44367.8|44347.8|44371.4|44351.4|44365.3|44345.3|0
1737027050000|2025-01-16 11:30:50|||||||||4
1737027060000|2025-01-16 11:31:00|44366.7|44346.7|44362.8|44342.8|44366.7|44346.7|44362.8|44342.8|7
1737027070000|2025-01-16 11:31:10|44365.3|44345.3|44367.8|44347.8|44367.8|44347.8|44365.3|44345.3|2
1737027080000|2025-01-16 11:31:20|44366.7|44346.7|44364.2|44344.2|44367.8|44347.8|44364.2|44344.2|2
1737027090000|2025-01-16 11:31:30|44362.8|44342.8|44365.3|44345.3|44365.3|44345.3|44362.8|44342.8|0
1737027100000|2025-01-16 11:31:40|44364.3|44344.3|44362.8|44342.8|44365.3|44345.3|44362.8|44342.8|2
1737027110000|2025-01-16 11:31:50|44361.8|44341.8|44362.8|44342.8|44362.8|44342.8|44360.3|44340.3|2
1737027120000|2025-01-16 11:32:00|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|0
1737027140000|2025-01-16 11:32:20|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|1
1737027150000|2025-01-16 11:32:30|44365.4|44345.4|44365.4|44345.4|44365.4|44345.4|44365.4|44345.4|0
1737027170000|2025-01-16 11:32:50|44367.9|44347.9|44367.9|44347.9|44367.9|44347.9|44367.9|44347.9|1
1737027180000|2025-01-16 11:33:00|44365.4|44345.4|44360.4|44340.4|44365.4|44345.4|44360.4|44340.4|5
1737027190000|2025-01-16 11:33:10|||||||||5
1737027220000|2025-01-16 11:33:40|44362.9|44342.9|44357.9|44337.9|44362.9|44342.9|44357.9|44337.9|1
1737027230000|2025-01-16 11:33:50|44359|44339|44360.4|44340.4|44360.4|44340.4|44359|44339|0
1737027240000|2025-01-16 11:34:00|44361.8|44341.8|44362.9|44342.9|44362.9|44342.9|44361.8|44341.8|0
1737027250000|2025-01-16 11:34:10|44360.4|44340.4|44364|44344|44364|44344|44360.4|44340.4|5
1737027260000|2025-01-16 11:34:20|44365.4|44345.4|44370.4|44350.4|44370.4|44350.4|44365.4|44345.4|2
1737027270000|2025-01-16 11:34:30|44372.9|44352.9|44372.9|44352.9|44372.9|44352.9|44371.5|44351.5|1
1737027280000|2025-01-16 11:34:40|44370.4|44350.4|44372.9|44352.9|44372.9|44352.9|44370.4|44350.4|1
1737027290000|2025-01-16 11:34:50|44370.4|44350.4|44375.4|44355.4|44375.4|44355.4|44370.4|44350.4|2
1737027300000|2025-01-16 11:35:00|44376.5|44356.5|44375.4|44355.4|44376.8|44356.8|44375.4|44355.4|1
1737027310000|2025-01-16 11:35:10|44376.5|44356.5|44376.5|44356.5|44376.5|44356.5|44376.5|44356.5|0
1737027320000|2025-01-16 11:35:20|44377.9|44357.9|44372.9|44352.9|44377.9|44357.9|44372.9|44352.9|1
1737027330000|2025-01-16 11:35:30|44370.4|44350.4|44367.9|44347.9|44370.4|44350.4|44367.9|44347.9|2
1737027340000|2025-01-16 11:35:40|44362.9|44342.9|44347.9|44327.9|44362.9|44342.9|44347.9|44327.9|3
1737027350000|2025-01-16 11:35:50|44346.8|44326.8|44341.8|44321.8|44346.8|44326.8|44339.3|44319.3|3
1737027360000|2025-01-16 11:36:00|44342.9|44322.9|44342.9|44322.9|44342.9|44322.9|44340.4|44320.4|3
1737027370000|2025-01-16 11:36:10|44344|44324|44350.4|44330.4|44350.4|44330.4|44344|44324|3
1737027380000|2025-01-16 11:36:20|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|1
1737027390000|2025-01-16 11:36:30|44350.4|44330.4|44352.9|44332.9|44352.9|44332.9|44350.4|44330.4|0
1737027400000|2025-01-16 11:36:40|44350.4|44330.4|44352.9|44332.9|44352.9|44332.9|44350.4|44330.4|0
1737027410000|2025-01-16 11:36:50|44350.4|44330.4|44350.4|44330.4|44351.8|44331.8|44347.9|44327.9|4
1737027420000|2025-01-16 11:37:00|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|44352.9|44332.9|1
1737027430000|2025-01-16 11:37:10|44357.9|44337.9|44357.9|44337.9|44357.9|44337.9|44357.9|44337.9|0
1737027460000|2025-01-16 11:37:40|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|44355.4|44335.4|5
1737027470000|2025-01-16 11:37:50|44352.9|44332.9|44355.4|44335.4|44355.4|44335.4|44352.9|44332.9|3
1737027480000|2025-01-16 11:38:00|||||||||1
1737027490000|2025-01-16 11:38:10|44354.3|44334.3|44352.9|44332.9|44354.3|44334.3|44352.9|44332.9|2
1737027500000|2025-01-16 11:38:20|||||||||3
1737027510000|2025-01-16 11:38:30|44354.3|44334.3|44350.4|44330.4|44354.3|44334.3|44350.4|44330.4|2
1737027520000|2025-01-16 11:38:40|||||||||2
1737068410000|2025-01-16 23:00:10|44532.1|44512.1|44534.6|44514.6|44534.6|44514.6|44532.1|44512.1|5
1737068420000|2025-01-16 23:00:20|44536|44516|44544.6|44524.6|44544.6|44524.6|44536|44516|12
1737068430000|2025-01-16 23:00:30|44546|44526|44544.6|44524.6|44546|44526|44544.6|44524.6|0
1737068440000|2025-01-16 23:00:40|44543.5|44523.5|44542.5|44522.5|44543.5|44523.5|44542.5|44522.5|1
1737068450000|2025-01-16 23:00:50|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|0
1737068460000|2025-01-16 23:01:00|44536.4|44516.4|44533.5|44513.5|44536.4|44516.4|44533.5|44513.5|1
1737068470000|2025-01-16 23:01:10|44532.1|44512.1|44529.6|44509.6|44532.1|44512.1|44525|44505|10
1737068480000|2025-01-16 23:01:20|44531.8|44511.8|44530.7|44510.7|44533.2|44513.2|44530.7|44510.7|2
1737068490000|2025-01-16 23:01:30|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44530.7|44510.7|0
1737068500000|2025-01-16 23:01:40|44534.3|44514.3|44533.2|44513.2|44534.3|44514.3|44530.7|44510.7|0
1737068510000|2025-01-16 23:01:50|44531.8|44511.8|44530.7|44510.7|44531.8|44511.8|44530.7|44510.7|1
1737068530000|2025-01-16 23:02:10|44523.5|44503.5|44522.1|44502.1|44523.5|44503.5|44522.1|44502.1|8
1737068540000|2025-01-16 23:02:20|44521|44501|44521|44501|44521|44501|44521|44501|1
1737068570000|2025-01-16 23:02:50|44518.5|44498.5|44518.5|44498.5|44518.5|44498.5|44518.5|44498.5|1
1737068580000|2025-01-16 23:03:00|44516|44496|44516|44496|44516|44496|44516|44496|0
1737068600000|2025-01-16 23:03:20|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|44513.5|44493.5|0
1737068620000|2025-01-16 23:03:40|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|44513.6|44493.6|0
1737068640000|2025-01-16 23:04:00|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|44512.5|44492.5|1
1737068650000|2025-01-16 23:04:10|44511.1|44491.1|44510|44490|44511.1|44491.1|44510|44490|1
1737068660000|2025-01-16 23:04:20|||||||||2
1737068680000|2025-01-16 23:04:40|44508.6|44488.6|44507.1|44487.1|44508.6|44488.6|44506.1|44486.1|1
1737068690000|2025-01-16 23:04:50|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|44506.1|44486.1|0
1737068740000|2025-01-16 23:05:40|44504.6|44484.6|44503.6|44483.6|44504.6|44484.6|44503.6|44483.6|1
1737068750000|2025-01-16 23:05:50|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|0
1737068770000|2025-01-16 23:06:10|44502.1|44482.1|44503.6|44483.6|44503.6|44483.6|44502.1|44482.1|0
1737068780000|2025-01-16 23:06:20|44502.1|44482.1|44501.1|44481.1|44502.1|44482.1|44501.1|44481.1|1
1737068790000|2025-01-16 23:06:30|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|0
1737068860000|2025-01-16 23:07:40|||||||||3
1737068870000|2025-01-16 23:07:50|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|1
1737068900000|2025-01-16 23:08:20|||||||||1
1737068950000|2025-01-16 23:09:10|44498.6|44478.6|44497.5|44477.5|44498.6|44478.6|44497.5|44477.5|3
1737068980000|2025-01-16 23:09:40|44495|44475|44496.1|44476.1|44496.1|44476.1|44495|44475|0
1737069000000|2025-01-16 23:10:00|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|0
1737069020000|2025-01-16 23:10:20|44494.6|44474.6|44496.1|44476.1|44496.1|44476.1|44494.6|44474.6|6
1737069030000|2025-01-16 23:10:30|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|2
1737069060000|2025-01-16 23:11:00|44497.2|44477.2|44496.1|44476.1|44497.2|44477.2|44496.1|44476.1|0
1737069080000|2025-01-16 23:11:20|44495|44475|44495|44475|44495|44475|44495|44475|2
1737069100000|2025-01-16 23:11:40|44497.5|44477.5|44497.5|44477.5|44497.5|44477.5|44495|44475|0
1737069120000|2025-01-16 23:12:00|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|2
1737069150000|2025-01-16 23:12:30|44500|44480|44498.6|44478.6|44500|44480|44498.6|44478.6|0
1737069160000|2025-01-16 23:12:40|44500|44480|44498.6|44478.6|44500|44480|44498.6|44478.6|0
1737069230000|2025-01-16 23:13:50|||||||||1
1737069260000|2025-01-16 23:14:20|||||||||1
1737069290000|2025-01-16 23:14:50|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|44496.1|44476.1|0
1737069310000|2025-01-16 23:15:10|44494.7|44474.7|44486.1|44466.1|44494.7|44474.7|44486.1|44466.1|13
1737069320000|2025-01-16 23:15:20|44487.2|44467.2|44486.1|44466.1|44488.6|44468.6|44486.1|44466.1|0
1737069330000|2025-01-16 23:15:30|44488.6|44468.6|44486.1|44466.1|44488.6|44468.6|44486.1|44466.1|0
1737069350000|2025-01-16 23:15:50|44484.7|44464.7|44483.6|44463.6|44484.7|44464.7|44483.6|44463.6|0
1737069390000|2025-01-16 23:16:30|||||||||1
1737069400000|2025-01-16 23:16:40|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|1
1737069410000|2025-01-16 23:16:50|44485|44465|44483.6|44463.6|44485|44465|44483.6|44463.6|0
1737069430000|2025-01-16 23:17:10|44482.5|44462.5|44481.1|44461.1|44482.5|44462.5|44481.1|44461.1|0
1737069440000|2025-01-16 23:17:20|||||||||3
1737069520000|2025-01-16 23:18:40|||||||||1
1737069580000|2025-01-16 23:19:40|||||||||1
1737069590000|2025-01-16 23:19:50|44482.5|44462.5|44483.6|44463.6|44483.6|44463.6|44482.5|44462.5|1
1737069600000|2025-01-16 23:20:00|44482.5|44462.5|44481.1|44461.1|44482.5|44462.5|44481.1|44461.1|0
1737069610000|2025-01-16 23:20:10|44482.5|44462.5|44483.6|44463.6|44483.6|44463.6|44481.1|44461.1|1
1737069640000|2025-01-16 23:20:40|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|0
1737069660000|2025-01-16 23:21:00|44483.6|44463.6|44481.1|44461.1|44483.6|44463.6|44481.1|44461.1|1
1737069670000|2025-01-16 23:21:10|||||||||1
1737069720000|2025-01-16 23:22:00|||||||||1
1737069730000|2025-01-16 23:22:10|44478.6|44458.6|44476.1|44456.1|44478.6|44458.6|44476.1|44456.1|6
1737069750000|2025-01-16 23:22:30|44473.6|44453.6|44473.6|44453.6|44473.6|44453.6|44473.6|44453.6|0
1737069760000|2025-01-16 23:22:40|44476.1|44456.1|44473.6|44453.6|44476.1|44456.1|44473.6|44453.6|1
1737069790000|2025-01-16 23:23:10|44472.2|44452.2|44471.1|44451.1|44472.2|44452.2|44471.1|44451.1|0
1737069810000|2025-01-16 23:23:30|44472.5|44452.5|44476.1|44456.1|44476.1|44456.1|44472.5|44452.5|1
1737069860000|2025-01-16 23:24:20|44477.5|44457.5|44478.6|44458.6|44478.6|44458.6|44477.5|44457.5|1
1737069900000|2025-01-16 23:25:00|||||||||2
1737069910000|2025-01-16 23:25:10|44479.7|44459.7|44480|44460|44481.1|44461.1|44479.7|44459.7|1
1737069920000|2025-01-16 23:25:20|44481.1|44461.1|44476.1|44456.1|44481.1|44461.1|44476.1|44456.1|4
1737069940000|2025-01-16 23:25:40|||||||||2
1737069950000|2025-01-16 23:25:50|44475|44455|44473.6|44453.6|44475|44455|44473.6|44453.6|0
1737069960000|2025-01-16 23:26:00|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|0
1737069970000|2025-01-16 23:26:10|44478.6|44458.6|44481.1|44461.1|44481.1|44461.1|44477.5|44457.5|1
1737070040000|2025-01-16 23:27:20|44483.6|44463.6|44483.6|44463.6|44483.6|44463.6|44483.6|44463.6|0
1737070100000|2025-01-16 23:28:20|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|2
1737070110000|2025-01-16 23:28:30|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|0
1737070160000|2025-01-16 23:29:20|||||||||1
1737070200000|2025-01-16 23:30:00|44487.5|44467.5|44486.1|44466.1|44487.5|44467.5|44486.1|44466.1|5
1737070210000|2025-01-16 23:30:10|||||||||1
1737070270000|2025-01-16 23:31:10|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|2
1737070280000|2025-01-16 23:31:20|||||||||1
1737070290000|2025-01-16 23:31:30|44489.7|44469.7|44489.7|44469.7|44492.2|44472.2|44489.7|44469.7|1
1737070300000|2025-01-16 23:31:40|44492.2|44472.2|44492.2|44472.2|44493.3|44473.3|44491.1|44471.1|1
1737070310000|2025-01-16 23:31:50|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|0
1737070470000|2025-01-16 23:34:30|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|44493.6|44473.6|2
1737070510000|2025-01-16 23:35:10|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|0
1737070520000|2025-01-16 23:35:20|44489.7|44469.7|44488.6|44468.6|44491.1|44471.1|44488.6|44468.6|3
1737070530000|2025-01-16 23:35:30|44490|44470|44491.1|44471.1|44491.1|44471.1|44490|44470|5
1737070570000|2025-01-16 23:36:10|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|1
1737070580000|2025-01-16 23:36:20|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|17
1737070610000|2025-01-16 23:36:50|44483.6|44463.6|44483.6|44463.6|44486.1|44466.1|44483.6|44463.6|3
1737070620000|2025-01-16 23:37:00|44481.1|44461.1|44483.6|44463.6|44486.1|44466.1|44481.1|44461.1|4
1737070630000|2025-01-16 23:37:10|44484.7|44464.7|44486.1|44466.1|44486.1|44466.1|44483.6|44463.6|0
1737070640000|2025-01-16 23:37:20|44484.7|44464.7|44483.6|44463.6|44484.7|44464.7|44483.6|44463.6|0
1737070680000|2025-01-16 23:38:00|44484.7|44464.7|44483.6|44463.6|44484.7|44464.7|44483.6|44463.6|0
1737070690000|2025-01-16 23:38:10|44484.7|44464.7|44483.6|44463.6|44484.7|44464.7|44483.6|44463.6|3
1737070710000|2025-01-16 23:38:30|44486.1|44466.1|44483.6|44463.6|44486.1|44466.1|44483.6|44463.6|1
1737070720000|2025-01-16 23:38:40|||||||||1
1737070730000|2025-01-16 23:38:50|||||||||1
1737070750000|2025-01-16 23:39:10|||||||||1
1737070780000|2025-01-16 23:39:40|44482.5|44462.5|44481.1|44461.1|44482.5|44462.5|44481.1|44461.1|1
1737070790000|2025-01-16 23:39:50|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|0
1737070840000|2025-01-16 23:40:40|||||||||1
1737070850000|2025-01-16 23:40:50|||||||||2
1737070880000|2025-01-16 23:41:20|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|6
1737070890000|2025-01-16 23:41:30|44471.1|44451.1|44471.1|44451.1|44471.1|44451.1|44471.1|44451.1|3
1737070920000|2025-01-16 23:42:00|44473.6|44453.6|44476.1|44456.1|44476.1|44456.1|44473.6|44453.6|1
1737070940000|2025-01-16 23:42:20|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|44478.6|44458.6|0
1737070950000|2025-01-16 23:42:30|||||||||1
1737070970000|2025-01-16 23:42:50|44476.1|44456.1|44478.6|44458.6|44478.6|44458.6|44476.1|44456.1|2
1737071040000|2025-01-16 23:44:00|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|44476.1|44456.1|1
1737071060000|2025-01-16 23:44:20|44478.6|44458.6|44483.6|44463.6|44483.6|44463.6|44478.6|44458.6|2
1737071130000|2025-01-16 23:45:30|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|2
1737071160000|2025-01-16 23:46:00|44484.7|44464.7|44483.6|44463.6|44486.1|44466.1|44483.6|44463.6|6
1737071180000|2025-01-16 23:46:20|44482.6|44462.6|44483.6|44463.6|44483.6|44463.6|44482.6|44462.6|3
1737071190000|2025-01-16 23:46:30|44484.7|44464.7|44486.1|44466.1|44486.1|44466.1|44484.7|44464.7|0
1737071200000|2025-01-16 23:46:40|44484.7|44464.7|44483.6|44463.6|44484.7|44464.7|44483.6|44463.6|8
1737071210000|2025-01-16 23:46:50|||||||||1
1737071220000|2025-01-16 23:47:00|||||||||2
1737071270000|2025-01-16 23:47:50|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|44481.1|44461.1|0
1737071280000|2025-01-16 23:48:00|44483.6|44463.6|44481.1|44461.1|44483.6|44463.6|44481.1|44461.1|0
1737071310000|2025-01-16 23:48:30|44480.1|44460.1|44478.6|44458.6|44480.1|44460.1|44478.6|44458.6|3
1737071320000|2025-01-16 23:48:40|44479.7|44459.7|44480.1|44460.1|44481.1|44461.1|44479.7|44459.7|2
1737071370000|2025-01-16 23:49:30|44481.1|44461.1|44480.1|44460.1|44481.1|44461.1|44477.6|44457.6|1
1737071380000|2025-01-16 23:49:40|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|0
1737071410000|2025-01-16 23:50:10|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|1
1737071420000|2025-01-16 23:50:20|44474.7|44454.7|44473.7|44453.7|44474.7|44454.7|44473.7|44453.7|0
1737071430000|2025-01-16 23:50:30|||||||||2
1737071450000|2025-01-16 23:50:50|44471.2|44451.2|44473.7|44453.7|44473.7|44453.7|44471.2|44451.2|1
1737071470000|2025-01-16 23:51:10|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|0
1737071490000|2025-01-16 23:51:30|||||||||1
1737071510000|2025-01-16 23:51:50|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|1
1737071600000|2025-01-16 23:53:20|44472.6|44452.6|44471.2|44451.2|44472.6|44452.6|44471.2|44451.2|1
1737071630000|2025-01-16 23:53:50|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|0
1737071640000|2025-01-16 23:54:00|44472.6|44452.6|44471.2|44451.2|44472.6|44452.6|44471.2|44451.2|0
1737071660000|2025-01-16 23:54:20|||||||||11
1737071670000|2025-01-16 23:54:30|44472.2|44452.2|44473.7|44453.7|44473.7|44453.7|44472.2|44452.2|0
1737071680000|2025-01-16 23:54:40|44471.2|44451.2|44473.7|44453.7|44473.7|44453.7|44471.2|44451.2|1
1737071690000|2025-01-16 23:54:50|44472.6|44452.6|44468.7|44448.7|44472.6|44452.6|44468.7|44448.7|4
1737071740000|2025-01-16 23:55:40|44469.7|44449.7|44473.7|44453.7|44473.7|44453.7|44469.7|44449.7|7
1737071750000|2025-01-16 23:55:50|44472.6|44452.6|44471.2|44451.2|44472.6|44452.6|44471.2|44451.2|0
1737071780000|2025-01-16 23:56:20|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|3
1737071820000|2025-01-16 23:57:00|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|1
1737071830000|2025-01-16 23:57:10|||||||||2
1737071850000|2025-01-16 23:57:30|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|0
1737071880000|2025-01-16 23:58:00|||||||||2
1737071890000|2025-01-16 23:58:10|44475.1|44455.1|44473.7|44453.7|44475.1|44455.1|44473.7|44453.7|0
1737071900000|2025-01-16 23:58:20|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|3
1737071920000|2025-01-16 23:58:40|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|1
1737071950000|2025-01-16 23:59:10|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|1
1737071960000|2025-01-16 23:59:20|44467.6|44447.6|44466.2|44446.2|44468.7|44448.7|44466.2|44446.2|1
1737071970000|2025-01-16 23:59:30|44467.3|44447.3|44468.7|44448.7|44468.7|44448.7|44467.3|44447.3|0
1737071990000|2025-01-16 23:59:50|44467.6|44447.6|44466.2|44446.2|44467.6|44447.6|44466.2|44446.2|4
1737072000000|2025-01-17 00:00:00|44465.1|44445.1|44466.2|44446.2|44466.2|44446.2|44465.1|44445.1|7
1737072010000|2025-01-17 00:00:10|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|44467.6|44447.6|1
1737072030000|2025-01-17 00:00:30|44467.3|44447.3|44468.7|44448.7|44468.7|44448.7|44466.2|44446.2|1
1737072040000|2025-01-17 00:00:40|44467.6|44447.6|44466.2|44446.2|44467.6|44447.6|44466.2|44446.2|0
1737072050000|2025-01-17 00:00:50|||||||||4
1737072060000|2025-01-17 00:01:00|44467.3|44447.3|44466.2|44446.2|44468.7|44448.7|44466.2|44446.2|0
1737072080000|2025-01-17 00:01:20|44467.6|44447.6|44466.2|44446.2|44468.7|44448.7|44466.2|44446.2|7
1737072090000|2025-01-17 00:01:30|44465.1|44445.1|44463.7|44443.7|44465.1|44445.1|44463.7|44443.7|1
1737072120000|2025-01-17 00:02:00|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|1
1737072130000|2025-01-17 00:02:10|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|1
1737072140000|2025-01-17 00:02:20|||||||||1
1737072150000|2025-01-17 00:02:30|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|1
1737072170000|2025-01-17 00:02:50|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|0
1737072180000|2025-01-17 00:03:00|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|1
1737072190000|2025-01-17 00:03:10|44467.3|44447.3|44468.7|44448.7|44468.7|44448.7|44467.3|44447.3|0
1737072200000|2025-01-17 00:03:20|44471.2|44451.2|44478.7|44458.7|44478.7|44458.7|44471.2|44451.2|3
1737072210000|2025-01-17 00:03:30|||||||||1
1737072220000|2025-01-17 00:03:40|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1737072260000|2025-01-17 00:04:20|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|1
1737072270000|2025-01-17 00:04:30|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|0
1737072290000|2025-01-17 00:04:50|44478.7|44458.7|44476.2|44456.2|44478.7|44458.7|44476.2|44456.2|1
1737072300000|2025-01-17 00:05:00|44475.1|44455.1|44475.1|44455.1|44475.1|44455.1|44475.1|44455.1|0
1737072310000|2025-01-17 00:05:10|44473.7|44453.7|44476.2|44456.2|44476.2|44456.2|44473.7|44453.7|0
1737072320000|2025-01-17 00:05:20|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|0
1737072330000|2025-01-17 00:05:30|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|0
1737072340000|2025-01-17 00:05:40|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|0
1737072350000|2025-01-17 00:05:50|44476.2|44456.2|44473.7|44453.7|44476.2|44456.2|44473.7|44453.7|0
1737072360000|2025-01-17 00:06:00|44475.1|44455.1|44476.2|44456.2|44476.2|44456.2|44475.1|44455.1|0
1737072370000|2025-01-17 00:06:10|44474.8|44454.8|44473.7|44453.7|44474.8|44454.8|44473.7|44453.7|1
1737072380000|2025-01-17 00:06:20|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44477.6|44457.6|1
1737072390000|2025-01-17 00:06:30|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|1
1737072450000|2025-01-17 00:07:30|44481.2|44461.2|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|4
1737072470000|2025-01-17 00:07:50|44488.7|44468.7|44486.2|44466.2|44488.7|44468.7|44486.2|44466.2|1
1737072480000|2025-01-17 00:08:00|44488.7|44468.7|44486.2|44466.2|44488.7|44468.7|44486.2|44466.2|0
1737072530000|2025-01-17 00:08:50|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1737072540000|2025-01-17 00:09:00|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|0
1737072560000|2025-01-17 00:09:20|44487.3|44467.3|44488.7|44468.7|44488.7|44468.7|44487.3|44467.3|0
1737072590000|2025-01-17 00:09:50|44487.6|44467.6|44483.7|44463.7|44487.6|44467.6|44483.7|44463.7|4
1737072610000|2025-01-17 00:10:10|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1737072620000|2025-01-17 00:10:20|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1737072630000|2025-01-17 00:10:30|44482.6|44462.6|44478.7|44458.7|44482.6|44462.6|44478.7|44458.7|6
1737072640000|2025-01-17 00:10:40|44477.6|44457.6|44476.2|44456.2|44477.6|44457.6|44476.2|44456.2|3
1737072760000|2025-01-17 00:12:40|||||||||1
1737072810000|2025-01-17 00:13:30|||||||||1
1737072820000|2025-01-17 00:13:40|44474.8|44454.8|44473.7|44453.7|44474.8|44454.8|44473.7|44453.7|0
1737072830000|2025-01-17 00:13:50|44475.1|44455.1|44476.2|44456.2|44476.2|44456.2|44475.1|44455.1|3
1737072890000|2025-01-17 00:14:50|||||||||5
1737072900000|2025-01-17 00:15:00|||||||||10
1737072930000|2025-01-17 00:15:30|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|3
1737072970000|2025-01-17 00:16:10|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|3
1737072980000|2025-01-17 00:16:20|44482.6|44462.6|44486.2|44466.2|44486.2|44466.2|44482.6|44462.6|0
1737072990000|2025-01-17 00:16:30|44485.1|44465.1|44486.2|44466.2|44486.2|44466.2|44483.7|44463.7|0
1737073010000|2025-01-17 00:16:50|44484.8|44464.8|44483.7|44463.7|44484.8|44464.8|44483.7|44463.7|0
1737073030000|2025-01-17 00:17:10|||||||||3
1737073040000|2025-01-17 00:17:20|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1737073050000|2025-01-17 00:17:30|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|1
1737073070000|2025-01-17 00:17:50|||||||||1
1737073080000|2025-01-17 00:18:00|44482.6|44462.6|44481.2|44461.2|44482.6|44462.6|44481.2|44461.2|0
1737073100000|2025-01-17 00:18:20|||||||||1
1737073110000|2025-01-17 00:18:30|44483.7|44463.7|44481.2|44461.2|44483.7|44463.7|44481.2|44461.2|0
1737073120000|2025-01-17 00:18:40|44482.3|44462.3|44486.2|44466.2|44486.2|44466.2|44482.3|44462.3|0
1737073140000|2025-01-17 00:19:00|44485.1|44465.1|44483.7|44463.7|44485.1|44465.1|44481.2|44461.2|0
1737073170000|2025-01-17 00:19:30|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1737073180000|2025-01-17 00:19:40|44480.1|44460.1|44478.7|44458.7|44480.1|44460.1|44478.7|44458.7|0
1737073210000|2025-01-17 00:20:10|44479.8|44459.8|44481.2|44461.2|44481.2|44461.2|44479.8|44459.8|0
1737073220000|2025-01-17 00:20:20|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1737073230000|2025-01-17 00:20:30|44482.6|44462.6|44478.7|44458.7|44482.6|44462.6|44478.7|44458.7|0
1737073250000|2025-01-17 00:20:50|44481.2|44461.2|44483.7|44463.7|44483.7|44463.7|44481.2|44461.2|1
1737073260000|2025-01-17 00:21:00|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|44482.6|44462.6|0
1737073270000|2025-01-17 00:21:10|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1737073280000|2025-01-17 00:21:20|44482.6|44462.6|44483.7|44463.7|44483.7|44463.7|44482.6|44462.6|1
1737073300000|2025-01-17 00:21:40|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|1
1737073340000|2025-01-17 00:22:20|44484.8|44464.8|44486.2|44466.2|44486.2|44466.2|44484.8|44464.8|2
1737073350000|2025-01-17 00:22:30|||||||||1
1737073370000|2025-01-17 00:22:50|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|1
1737073380000|2025-01-17 00:23:00|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|0
1737073390000|2025-01-17 00:23:10|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|0
1737073400000|2025-01-17 00:23:20|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|0
1737073410000|2025-01-17 00:23:30|||||||||1
1737073420000|2025-01-17 00:23:40|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44482.6|44462.6|1
1737073490000|2025-01-17 00:24:50|44485.1|44465.1|44483.7|44463.7|44485.1|44465.1|44481.2|44461.2|0
1737073500000|2025-01-17 00:25:00|44482.6|44462.6|44481.2|44461.2|44482.6|44462.6|44481.2|44461.2|0
1737073510000|2025-01-17 00:25:10|44482.3|44462.3|44483.7|44463.7|44483.7|44463.7|44481.2|44461.2|1
1737073520000|2025-01-17 00:25:20|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|5
1737073540000|2025-01-17 00:25:40|44477.3|44457.3|44476.2|44456.2|44477.3|44457.3|44476.2|44456.2|0
1737073580000|2025-01-17 00:26:20|44477.6|44457.6|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|1
1737073590000|2025-01-17 00:26:30|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|1
1737073600000|2025-01-17 00:26:40|44477.6|44457.6|44476.2|44456.2|44477.6|44457.6|44476.2|44456.2|0
1737073650000|2025-01-17 00:27:30|||||||||1
1737073790000|2025-01-17 00:29:50|44477.3|44457.3|44476.2|44456.2|44477.3|44457.3|44476.2|44456.2|3
1737073800000|2025-01-17 00:30:00|44478.7|44458.7|44476.2|44456.2|44478.7|44458.7|44476.2|44456.2|0
1737073810000|2025-01-17 00:30:10|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|1
1737073820000|2025-01-17 00:30:20|44479.8|44459.8|44476.2|44456.2|44479.8|44459.8|44476.2|44456.2|1
1737073840000|2025-01-17 00:30:40|||||||||1
1737073850000|2025-01-17 00:30:50|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|3
1737073860000|2025-01-17 00:31:00|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|1
1737073870000|2025-01-17 00:31:10|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|4
1737073880000|2025-01-17 00:31:20|44485.2|44465.2|44483.7|44463.7|44485.2|44465.2|44483.7|44463.7|0
1737073890000|2025-01-17 00:31:30|||||||||1
1737073950000|2025-01-17 00:32:30|44485.2|44465.2|44486.2|44466.2|44486.2|44466.2|44485.2|44465.2|2
1737073960000|2025-01-17 00:32:40|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|2
1737073980000|2025-01-17 00:33:00|||||||||1
1737074010000|2025-01-17 00:33:30|||||||||1
1737074020000|2025-01-17 00:33:40|44490.2|44470.2|44491.2|44471.2|44491.2|44471.2|44490.2|44470.2|1
1737074030000|2025-01-17 00:33:50|44490.2|44470.2|44487.7|44467.7|44490.2|44470.2|44487.7|44467.7|6
1737074060000|2025-01-17 00:34:20|||||||||4
1737074070000|2025-01-17 00:34:30|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|1
1737074080000|2025-01-17 00:34:40|44481.2|44461.2|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|1
1737074090000|2025-01-17 00:34:50|44481.2|44461.2|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|6
1737074100000|2025-01-17 00:35:00|44487.7|44467.7|44491.2|44471.2|44491.2|44471.2|44487.3|44467.3|4
1737074110000|2025-01-17 00:35:10|44492.3|44472.3|44491.2|44471.2|44492.3|44472.3|44491.2|44471.2|3
1737074120000|2025-01-17 00:35:20|44489.8|44469.8|44488.7|44468.7|44489.8|44469.8|44488.7|44468.7|0
1737074130000|2025-01-17 00:35:30|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|0
1737074150000|2025-01-17 00:35:50|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|1
1737074160000|2025-01-17 00:36:00|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|2
1737074170000|2025-01-17 00:36:10|44484.8|44464.8|44488.8|44468.8|44488.8|44468.8|44484.8|44464.8|0
1737074210000|2025-01-17 00:36:50|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|0
1737074220000|2025-01-17 00:37:00|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|1
1737074230000|2025-01-17 00:37:10|||||||||1
1737074240000|2025-01-17 00:37:20|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44493.8|44473.8|0
1737074250000|2025-01-17 00:37:30|44494.8|44474.8|44493.8|44473.8|44494.8|44474.8|44493.8|44473.8|1
1737074270000|2025-01-17 00:37:50|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|1
1737074280000|2025-01-17 00:38:00|44493.4|44473.4|44491.3|44471.3|44493.4|44473.4|44491.3|44471.3|3
1737074290000|2025-01-17 00:38:10|44490.2|44470.2|44488.8|44468.8|44490.2|44470.2|44488.8|44468.8|0
1737074310000|2025-01-17 00:38:30|44489.8|44469.8|44488.8|44468.8|44491.3|44471.3|44488.8|44468.8|0
1737074330000|2025-01-17 00:38:50|44491.3|44471.3|44493.8|44473.8|44493.8|44473.8|44491.3|44471.3|2
1737074350000|2025-01-17 00:39:10|44491.3|44471.3|44493.8|44473.8|44493.8|44473.8|44491.3|44471.3|1
1737074390000|2025-01-17 00:39:50|44492.7|44472.7|44491.3|44471.3|44492.7|44472.7|44491.3|44471.3|0
1737074400000|2025-01-17 00:40:00|44493.8|44473.8|44491.3|44471.3|44493.8|44473.8|44491.3|44471.3|0
1737074410000|2025-01-17 00:40:10|44492.7|44472.7|44493.8|44473.8|44493.8|44473.8|44492.7|44472.7|5
1737074420000|2025-01-17 00:40:20|||||||||1
1737074430000|2025-01-17 00:40:30|44496.3|44476.3|44497.7|44477.7|44497.7|44477.7|44496.3|44476.3|0
1737074440000|2025-01-17 00:40:40|44501.3|44481.3|44498.8|44478.8|44501.3|44481.3|44498.8|44478.8|0
1737074500000|2025-01-17 00:41:40|44496.3|44476.3|44498.8|44478.8|44498.8|44478.8|44496.3|44476.3|0
1737074510000|2025-01-17 00:41:50|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|0
1737074520000|2025-01-17 00:42:00|44497.3|44477.3|44498.8|44478.8|44498.8|44478.8|44497.3|44477.3|0
1737074530000|2025-01-17 00:42:10|44496.3|44476.3|44498.8|44478.8|44498.8|44478.8|44496.3|44476.3|3
1737074550000|2025-01-17 00:42:30|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44499.8|44479.8|4
1737074560000|2025-01-17 00:42:40|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|1
1737074570000|2025-01-17 00:42:50|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|0
1737074590000|2025-01-17 00:43:10|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|2
1737074600000|2025-01-17 00:43:20|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|1
1737074610000|2025-01-17 00:43:30|44506.3|44486.3|44508.8|44488.8|44508.8|44488.8|44506.3|44486.3|4
1737074620000|2025-01-17 00:43:40|44511.3|44491.3|44511.3|44491.3|44512.3|44492.3|44511.3|44491.3|1
1737074630000|2025-01-17 00:43:50|44513.8|44493.8|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|0
1737074640000|2025-01-17 00:44:00|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|5
1737074650000|2025-01-17 00:44:10|||||||||1
1737074670000|2025-01-17 00:44:30|44514.9|44494.9|44513.8|44493.8|44514.9|44494.9|44513.8|44493.8|3
1737074680000|2025-01-17 00:44:40|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|0
1737074690000|2025-01-17 00:44:50|44513.8|44493.8|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|1
1737074700000|2025-01-17 00:45:00|||||||||1
1737074720000|2025-01-17 00:45:20|||||||||2
1737074750000|2025-01-17 00:45:50|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|1
1737074760000|2025-01-17 00:46:00|44506.3|44486.3|44503.8|44483.8|44506.3|44486.3|44503.8|44483.8|2
1737074770000|2025-01-17 00:46:10|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|0
1737074820000|2025-01-17 00:47:00|||||||||1
1737074830000|2025-01-17 00:47:10|44508.8|44488.8|44506.3|44486.3|44508.8|44488.8|44506.3|44486.3|1
1737074840000|2025-01-17 00:47:20|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|1
1737074850000|2025-01-17 00:47:30|||||||||4
1737074860000|2025-01-17 00:47:40|||||||||1
1737074870000|2025-01-17 00:47:50|44512.7|44492.7|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|4
1737074880000|2025-01-17 00:48:00|44510.2|44490.2|44508.8|44488.8|44510.2|44490.2|44508.8|44488.8|3
1737074890000|2025-01-17 00:48:10|44507.7|44487.7|44508.8|44488.8|44508.8|44488.8|44507.7|44487.7|0
1737074900000|2025-01-17 00:48:20|||||||||5
1737074910000|2025-01-17 00:48:30|44511.3|44491.3|44508.8|44488.8|44511.3|44491.3|44508.8|44488.8|0
1737074920000|2025-01-17 00:48:40|44509.9|44489.9|44508.8|44488.8|44511.3|44491.3|44508.8|44488.8|0
1737074930000|2025-01-17 00:48:50|44509.9|44489.9|44511.3|44491.3|44511.3|44491.3|44509.9|44489.9|0
1737074960000|2025-01-17 00:49:20|44512.4|44492.4|44514.9|44494.9|44514.9|44494.9|44512.4|44492.4|4
1737074980000|2025-01-17 00:49:40|44515.9|44495.9|44517.4|44497.4|44517.4|44497.4|44515.9|44495.9|0
1737074990000|2025-01-17 00:49:50|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|4
1737075000000|2025-01-17 00:50:00|44516.3|44496.3|44513.8|44493.8|44516.3|44496.3|44513.8|44493.8|1
1737075010000|2025-01-17 00:50:10|44515.2|44495.2|44513.8|44493.8|44515.2|44495.2|44513.8|44493.8|3
1737075060000|2025-01-17 00:51:00|44517.4|44497.4|44523.8|44503.8|44523.8|44503.8|44517.4|44497.4|8
1737075070000|2025-01-17 00:51:10|||||||||1
1737075080000|2025-01-17 00:51:20|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|44518.8|44498.8|3
1737075090000|2025-01-17 00:51:30|44520.2|44500.2|44523.8|44503.8|44523.8|44503.8|44520.2|44500.2|2
1737075100000|2025-01-17 00:51:40|||||||||1
1737075120000|2025-01-17 00:52:00|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|0
1737075140000|2025-01-17 00:52:20|44518.8|44498.8|44521.3|44501.3|44521.3|44501.3|44518.8|44498.8|1
1737075160000|2025-01-17 00:52:40|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|2
1737075180000|2025-01-17 00:53:00|44526.6|44506.6|44528.8|44508.8|44528.8|44508.8|44526.6|44506.6|5
1737075190000|2025-01-17 00:53:10|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|4
1737075200000|2025-01-17 00:53:20|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|0
1737075210000|2025-01-17 00:53:30|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|44521.3|44501.3|5
1737075220000|2025-01-17 00:53:40|44520.2|44500.2|44511.3|44491.3|44520.2|44500.2|44511.3|44491.3|8
1737075230000|2025-01-17 00:53:50|44510.2|44490.2|44510.2|44490.2|44510.2|44490.2|44510.2|44490.2|0
1737075240000|2025-01-17 00:54:00|44508.8|44488.8|44511.3|44491.3|44511.3|44491.3|44508.8|44488.8|1
1737075250000|2025-01-17 00:54:10|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|0
1737075260000|2025-01-17 00:54:20|||||||||1
1737075280000|2025-01-17 00:54:40|||||||||1
1737075290000|2025-01-17 00:54:50|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|1
1737075300000|2025-01-17 00:55:00|44505.2|44485.2|44501.3|44481.3|44505.2|44485.2|44501.3|44481.3|0
1737075320000|2025-01-17 00:55:20|44502.4|44482.4|44507.4|44487.4|44507.4|44487.4|44502.4|44482.4|6
1737075330000|2025-01-17 00:55:30|44506.3|44486.3|44503.8|44483.8|44506.3|44486.3|44503.8|44483.8|1
1737075340000|2025-01-17 00:55:40|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|0
1737075360000|2025-01-17 00:56:00|44504.9|44484.9|44501.3|44481.3|44504.9|44484.9|44501.3|44481.3|2
1737075380000|2025-01-17 00:56:20|44502.4|44482.4|44503.8|44483.8|44506.3|44486.3|44502.4|44482.4|9
1737075390000|2025-01-17 00:56:30|44505.2|44485.2|44508.8|44488.8|44508.8|44488.8|44503.8|44483.8|1
1737075410000|2025-01-17 00:56:50|44507.4|44487.4|44508.8|44488.8|44508.8|44488.8|44506.3|44486.3|0
1737075420000|2025-01-17 00:57:00|44506.3|44486.3|44508.8|44488.8|44508.8|44488.8|44506.3|44486.3|0
1737075440000|2025-01-17 00:57:20|||||||||1
1737075460000|2025-01-17 00:57:40|44511.3|44491.3|44508.8|44488.8|44511.3|44491.3|44508.8|44488.8|1
1737075510000|2025-01-17 00:58:30|||||||||17
1737075530000|2025-01-17 00:58:50|44509.9|44489.9|44510.2|44490.2|44511.3|44491.3|44508.8|44488.8|1
1737075540000|2025-01-17 00:59:00|44508.8|44488.8|44503.8|44483.8|44510.2|44490.2|44501.3|44481.3|10
1737075550000|2025-01-17 00:59:10|44501.3|44481.3|44503.8|44483.8|44503.8|44483.8|44501.3|44481.3|0
1737075560000|2025-01-17 00:59:20|44504.9|44484.9|44501.3|44481.3|44504.9|44484.9|44501.3|44481.3|1
1737075570000|2025-01-17 00:59:30|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|0
1737075580000|2025-01-17 00:59:40|44501.3|44481.3|44503.8|44483.8|44503.8|44483.8|44498.8|44478.8|1
1737075600000|2025-01-17 01:00:00|44506.3|44486.3|44498.8|44478.8|44506.3|44486.3|44493.8|44473.8|40
1737075610000|2025-01-17 01:00:10|44497.7|44477.7|44481.6|44461.6|44497.7|44477.7|44481.3|44461.3|28
1737075620000|2025-01-17 01:00:20|44482.7|44462.7|44492.7|44472.7|44492.7|44472.7|44481.3|44461.3|13
1737075630000|2025-01-17 01:00:30|44493.8|44473.8|44497.7|44477.7|44497.7|44477.7|44493.8|44473.8|15
1737075640000|2025-01-17 01:00:40|44496.6|44476.6|44487.7|44467.7|44496.6|44476.6|44487.7|44467.7|9
1737075650000|2025-01-17 01:00:50|44492.7|44472.7|44495.2|44475.2|44495.2|44475.2|44492.7|44472.7|6
1737075660000|2025-01-17 01:01:00|44497.7|44477.7|44511.3|44491.3|44511.3|44491.3|44497.7|44477.7|17
1737075670000|2025-01-17 01:01:10|44507.7|44487.7|44512.7|44492.7|44512.7|44492.7|44507.7|44487.7|8
1737075680000|2025-01-17 01:01:20|44510.2|44490.2|44502.7|44482.7|44510.2|44490.2|44502.7|44482.7|10
1737075690000|2025-01-17 01:01:30|44501.6|44481.6|44497.7|44477.7|44501.6|44481.6|44495.2|44475.2|2
1737075700000|2025-01-17 01:01:40|44493.8|44473.8|44489.1|44469.1|44500.2|44480.2|44489.1|44469.1|24
1737075710000|2025-01-17 01:01:50|44487.7|44467.7|44484.1|44464.1|44487.7|44467.7|44481.6|44461.6|6
1737075720000|2025-01-17 01:02:00|44485.2|44465.2|44482.7|44462.7|44487.7|44467.7|44482.7|44462.7|7
1737075730000|2025-01-17 01:02:10|44480.2|44460.2|44476.6|44456.6|44480.2|44460.2|44476.6|44456.6|9
1737075740000|2025-01-17 01:02:20|44477.7|44457.7|44477.7|44457.7|44477.7|44457.7|44475.2|44455.2|12
1737075750000|2025-01-17 01:02:30|44478.8|44458.8|44480.2|44460.2|44480.2|44460.2|44474.1|44454.1|15
1737075760000|2025-01-17 01:02:40|44478.8|44458.8|44470.2|44450.2|44480.2|44460.2|44470.2|44450.2|7
1737075770000|2025-01-17 01:02:50|44468.8|44448.8|44467.7|44447.7|44468.8|44448.8|44465.2|44445.2|12
1737075780000|2025-01-17 01:03:00|44466.3|44446.3|44467.7|44447.7|44470.2|44450.2|44465.2|44445.2|14
1737075790000|2025-01-17 01:03:10|44465.2|44445.2|44462.7|44442.7|44465.2|44445.2|44460.2|44440.2|6
1737075800000|2025-01-17 01:03:20|44460.6|44440.6|44455.2|44435.2|44460.6|44440.6|44455.2|44435.2|7
1737075810000|2025-01-17 01:03:30|44453.8|44433.8|44457.7|44437.7|44457.7|44437.7|44452.7|44432.7|3
1737075820000|2025-01-17 01:03:40|44456.6|44436.6|44458.8|44438.8|44458.8|44438.8|44453.8|44433.8|6
1737075830000|2025-01-17 01:03:50|44459.9|44439.9|44462.7|44442.7|44465.2|44445.2|44459.9|44439.9|3
1737075840000|2025-01-17 01:04:00|44463.8|44443.8|44465.2|44445.2|44466.6|44446.6|44462.7|44442.7|6
1737075850000|2025-01-17 01:04:10|44467.7|44447.7|44472.7|44452.7|44472.7|44452.7|44467.7|44447.7|3
1737075860000|2025-01-17 01:04:20|44473.8|44453.8|44478.8|44458.8|44478.8|44458.8|44473.8|44453.8|1
1737075870000|2025-01-17 01:04:30|44476.3|44456.3|44477.7|44457.7|44481.3|44461.3|44476.3|44456.3|6
1737075880000|2025-01-17 01:04:40|44476.3|44456.3|44473.8|44453.8|44476.3|44456.3|44473.8|44453.8|2
1737075890000|2025-01-17 01:04:50|44472.7|44452.7|44471.3|44451.3|44472.7|44452.7|44467.7|44447.7|2
1737075900000|2025-01-17 01:05:00|44472.4|44452.4|44478.8|44458.8|44478.8|44458.8|44472.4|44452.4|6
1737075910000|2025-01-17 01:05:10|44479.9|44459.9|44487.7|44467.7|44487.7|44467.7|44479.9|44459.9|6
1737075920000|2025-01-17 01:05:20|44486.3|44466.3|44478.8|44458.8|44486.3|44466.3|44478.8|44458.8|10
1737075930000|2025-01-17 01:05:30|||||||||1
1737075940000|2025-01-17 01:05:40|44481.3|44461.3|44481.3|44461.3|44481.3|44461.3|44481.3|44461.3|2
1737075950000|2025-01-17 01:05:50|44483.8|44463.8|44484.9|44464.9|44484.9|44464.9|44483.8|44463.8|4
1737075960000|2025-01-17 01:06:00|44486.3|44466.3|44496.3|44476.3|44496.3|44476.3|44486.3|44466.3|10
1737075970000|2025-01-17 01:06:10|44499.9|44479.9|44507.4|44487.4|44507.4|44487.4|44499.9|44479.9|28
1737075980000|2025-01-17 01:06:20|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|7
1737075990000|2025-01-17 01:06:30|44506.3|44486.3|44508.8|44488.8|44508.8|44488.8|44506.3|44486.3|3
1737076000000|2025-01-17 01:06:40|44507.4|44487.4|44501.3|44481.3|44507.4|44487.4|44501.3|44481.3|1
1737076010000|2025-01-17 01:06:50|44498.8|44478.8|44496.3|44476.3|44500.2|44480.2|44496.3|44476.3|8
1737076020000|2025-01-17 01:07:00|44497.4|44477.4|44494.9|44474.9|44498.8|44478.8|44494.9|44474.9|1
1737076030000|2025-01-17 01:07:10|44496.3|44476.3|44497.4|44477.4|44498.8|44478.8|44493.8|44473.8|1
1737076040000|2025-01-17 01:07:20|44496.3|44476.3|44494.9|44474.9|44496.3|44476.3|44493.8|44473.8|0
1737076050000|2025-01-17 01:07:30|44496.3|44476.3|44491.3|44471.3|44496.3|44476.3|44491.3|44471.3|5
1737076060000|2025-01-17 01:07:40|44488.8|44468.8|44488.8|44468.8|44491.3|44471.3|44488.8|44468.8|1
1737076070000|2025-01-17 01:07:50|44489.9|44469.9|44493.8|44473.8|44496.3|44476.3|44489.9|44469.9|0
1737076080000|2025-01-17 01:08:00|44495.2|44475.2|44496.3|44476.3|44496.3|44476.3|44491.3|44471.3|1
1737076090000|2025-01-17 01:08:10|44497.4|44477.4|44496.3|44476.3|44501.3|44481.3|44496.3|44476.3|7
1737076100000|2025-01-17 01:08:20|44497.4|44477.4|44486.3|44466.3|44497.4|44477.4|44486.3|44466.3|7
1737076110000|2025-01-17 01:08:30|44483.8|44463.8|44483.8|44463.8|44483.8|44463.8|44481.3|44461.3|5
1737076120000|2025-01-17 01:08:40|44486.3|44466.3|44501.3|44481.3|44501.3|44481.3|44486.3|44466.3|14
1737076130000|2025-01-17 01:08:50|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|2
1737076140000|2025-01-17 01:09:00|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44498.8|44478.8|9
1737076150000|2025-01-17 01:09:10|44502.4|44482.4|44502.4|44482.4|44503.8|44483.8|44501.3|44481.3|3
1737076160000|2025-01-17 01:09:20|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44503.8|44483.8|1
1737076170000|2025-01-17 01:09:30|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44507.4|44487.4|0
1737076180000|2025-01-17 01:09:40|44507.7|44487.7|44507.4|44487.4|44509.9|44489.9|44507.4|44487.4|8
1737076190000|2025-01-17 01:09:50|44506.3|44486.3|44506.3|44486.3|44511.3|44491.3|44506.3|44486.3|10
1737076200000|2025-01-17 01:10:00|44507.4|44487.4|44508.8|44488.8|44513.8|44493.8|44507.4|44487.4|3
1737076210000|2025-01-17 01:10:10|44509.9|44489.9|44506.3|44486.3|44511.3|44491.3|44506.3|44486.3|1
1737076220000|2025-01-17 01:10:20|44509.9|44489.9|44512.4|44492.4|44512.4|44492.4|44508.8|44488.8|4
1737076230000|2025-01-17 01:10:30|44513.5|44493.5|44518.8|44498.8|44521.3|44501.3|44513.5|44493.5|4
1737076240000|2025-01-17 01:10:40|44516.3|44496.3|44516.3|44496.3|44517.7|44497.7|44516.3|44496.3|0
1737076250000|2025-01-17 01:10:50|44517.4|44497.4|44518.8|44498.8|44521.3|44501.3|44517.4|44497.4|0
1737076260000|2025-01-17 01:11:00|44519.9|44499.9|44521.3|44501.3|44523.8|44503.8|44518.8|44498.8|1
1737076270000|2025-01-17 01:11:10|44522.4|44502.4|44526.3|44506.3|44526.3|44506.3|44522.4|44502.4|23
1737076280000|2025-01-17 01:11:20|44527.4|44507.4|44528.8|44508.8|44532.4|44512.4|44527.4|44507.4|3
1737076290000|2025-01-17 01:11:30|||||||||2
1737076300000|2025-01-17 01:11:40|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|4
1737076310000|2025-01-17 01:11:50|44532.4|44512.4|44536.3|44516.3|44536.3|44516.3|44532.4|44512.4|5
1737076320000|2025-01-17 01:12:00|44538.5|44518.5|44532.4|44512.4|44538.5|44518.5|44532.4|44512.4|8
1737076330000|2025-01-17 01:12:10|44533.5|44513.5|44533.8|44513.8|44536.3|44516.3|44533.5|44513.5|1
1737076340000|2025-01-17 01:12:20|44535.2|44515.2|44531.3|44511.3|44535.2|44515.2|44531.3|44511.3|4
1737076360000|2025-01-17 01:12:40|44528.8|44508.8|44521.3|44501.3|44528.8|44508.8|44521.3|44501.3|5
1737076370000|2025-01-17 01:12:50|44518.8|44498.8|44518.8|44498.8|44518.8|44498.8|44518.8|44498.8|2
1737076380000|2025-01-17 01:13:00|44519.9|44499.9|44521.3|44501.3|44521.3|44501.3|44519.9|44499.9|4
1737076390000|2025-01-17 01:13:10|44522.4|44502.4|44523.8|44503.8|44523.8|44503.8|44521.3|44501.3|1
1737076400000|2025-01-17 01:13:20|44521.3|44501.3|44521.3|44501.3|44522.4|44502.4|44518.8|44498.8|0
1737076410000|2025-01-17 01:13:30|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|0
1737076420000|2025-01-17 01:13:40|44524.9|44504.9|44526.3|44506.3|44526.3|44506.3|44524.9|44504.9|2
1737076430000|2025-01-17 01:13:50|44527.4|44507.4|44528.8|44508.8|44528.8|44508.8|44527.4|44507.4|0
1737076440000|2025-01-17 01:14:00|||||||||3
1737076450000|2025-01-17 01:14:10|44526.3|44506.3|44523.8|44503.8|44528.8|44508.8|44521.3|44501.3|1
1737076460000|2025-01-17 01:14:20|44526.3|44506.3|44533.8|44513.8|44533.8|44513.8|44526.3|44506.3|16
1737076480000|2025-01-17 01:14:40|44536.3|44516.3|44531.3|44511.3|44536.3|44516.3|44531.3|44511.3|6
1737076490000|2025-01-17 01:14:50|44530.3|44510.3|44528.8|44508.8|44530.3|44510.3|44528.8|44508.8|0
1737076500000|2025-01-17 01:15:00|44529.9|44509.9|44538.8|44518.8|44538.8|44518.8|44528.8|44508.8|4
1737076510000|2025-01-17 01:15:10|44541.3|44521.3|44536.3|44516.3|44541.3|44521.3|44536.3|44516.3|2
1737076520000|2025-01-17 01:15:20|44533.8|44513.8|44536.3|44516.3|44536.3|44516.3|44533.8|44513.8|2
1737076530000|2025-01-17 01:15:30|44537.4|44517.4|44541.3|44521.3|44541.3|44521.3|44537.4|44517.4|2
1737076540000|2025-01-17 01:15:40|44540.3|44520.3|44541.3|44521.3|44542.4|44522.4|44538.8|44518.8|2
1737076560000|2025-01-17 01:16:00|44543.8|44523.8|44541.3|44521.3|44543.8|44523.8|44541.3|44521.3|1
1737076570000|2025-01-17 01:16:10|44542.4|44522.4|44546.3|44526.3|44546.3|44526.3|44542.4|44522.4|1
1737076590000|2025-01-17 01:16:30|44543.8|44523.8|44546.3|44526.3|44546.3|44526.3|44543.8|44523.8|0
1737076600000|2025-01-17 01:16:40|44543.8|44523.8|44543.8|44523.8|44546.3|44526.3|44543.8|44523.8|2
1737076610000|2025-01-17 01:16:50|44541.3|44521.3|44543.8|44523.8|44546.3|44526.3|44541.3|44521.3|2
1737076620000|2025-01-17 01:17:00|44542.8|44522.8|44541.3|44521.3|44543.8|44523.8|44541.3|44521.3|2
1737076630000|2025-01-17 01:17:10|44538.8|44518.8|44541.3|44521.3|44541.3|44521.3|44538.8|44518.8|2
1737076640000|2025-01-17 01:17:20|44542.4|44522.4|44538.8|44518.8|44543.8|44523.8|44538.8|44518.8|1
1737076650000|2025-01-17 01:17:30|44541.3|44521.3|44538.8|44518.8|44541.3|44521.3|44538.8|44518.8|1
1737076660000|2025-01-17 01:17:40|44537.8|44517.8|44538.8|44518.8|44538.8|44518.8|44536.3|44516.3|0
1737076670000|2025-01-17 01:17:50|44536.3|44516.3|44533.8|44513.8|44537.8|44517.8|44533.8|44513.8|1
1737076680000|2025-01-17 01:18:00|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44533.8|44513.8|0
1737076690000|2025-01-17 01:18:10|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|1
1737076700000|2025-01-17 01:18:20|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44533.8|44513.8|4
1737076710000|2025-01-17 01:18:30|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|6
1737076720000|2025-01-17 01:18:40|44533.5|44513.5|44530.3|44510.3|44534.9|44514.9|44530.3|44510.3|4
1737076730000|2025-01-17 01:18:50|44528.8|44508.8|44532.4|44512.4|44532.4|44512.4|44527.8|44507.8|2
1737076740000|2025-01-17 01:19:00|44533.5|44513.5|44537.4|44517.4|44537.4|44517.4|44533.5|44513.5|1
1737076750000|2025-01-17 01:19:10|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|0
1737076760000|2025-01-17 01:19:20|44537.4|44517.4|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|1
1737076770000|2025-01-17 01:19:30|44532.4|44512.4|44532.4|44512.4|44534.9|44514.9|44532.4|44512.4|1
1737076780000|2025-01-17 01:19:40|44531|44511|44536|44516|44536|44516|44529.9|44509.9|7
1737076790000|2025-01-17 01:19:50|44537.1|44517.1|44534.9|44514.9|44537.1|44517.1|44532.4|44512.4|1
1737076800000|2025-01-17 01:20:00|44536|44516|44534.9|44514.9|44538.5|44518.5|44534.9|44514.9|2
1737076810000|2025-01-17 01:20:10|44537.4|44517.4|44537.4|44517.4|44539.9|44519.9|44534.9|44514.9|0
1737076820000|2025-01-17 01:20:20|44539.9|44519.9|44534.9|44514.9|44539.9|44519.9|44534.9|44514.9|0
1737076830000|2025-01-17 01:20:30|44533.8|44513.8|44531.3|44511.3|44533.8|44513.8|44530.3|44510.3|1
1737076840000|2025-01-17 01:20:40|44529.9|44509.9|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|3
1737076850000|2025-01-17 01:20:50|44527.4|44507.4|44524.9|44504.9|44529.9|44509.9|44524.9|44504.9|5
1737076860000|2025-01-17 01:21:00|44523.8|44503.8|44517.4|44497.4|44523.8|44503.8|44517.4|44497.4|3
1737076870000|2025-01-17 01:21:10|44516.3|44496.3|44517.4|44497.4|44517.4|44497.4|44516.3|44496.3|3
1737076880000|2025-01-17 01:21:20|44516.3|44496.3|44512.4|44492.4|44516.3|44496.3|44512.4|44492.4|2
1737076890000|2025-01-17 01:21:30|44514.9|44494.9|44514.9|44494.9|44517.4|44497.4|44514.9|44494.9|0
1737076900000|2025-01-17 01:21:40|44517.4|44497.4|44514.9|44494.9|44517.4|44497.4|44514.9|44494.9|0
1737076910000|2025-01-17 01:21:50|44512.4|44492.4|44509.9|44489.9|44512.4|44492.4|44509.9|44489.9|4
1737076920000|2025-01-17 01:22:00|44507.4|44487.4|44504.9|44484.9|44507.4|44487.4|44504.9|44484.9|5
1737076930000|2025-01-17 01:22:10|44507.4|44487.4|44509.9|44489.9|44509.9|44489.9|44507.4|44487.4|0
1737076940000|2025-01-17 01:22:20|44512.4|44492.4|44513.5|44493.5|44513.5|44493.5|44512.4|44492.4|3
1737076950000|2025-01-17 01:22:30|44514.9|44494.9|44517.4|44497.4|44517.4|44497.4|44514.9|44494.9|1
1737076960000|2025-01-17 01:22:40|44516.4|44496.4|44522.4|44502.4|44522.4|44502.4|44514.9|44494.9|0
1737076970000|2025-01-17 01:22:50|44524.9|44504.9|44519.9|44499.9|44524.9|44504.9|44519.9|44499.9|0
1737076980000|2025-01-17 01:23:00|44522.4|44502.4|44513.9|44493.9|44522.4|44502.4|44513.9|44493.9|3
1737076990000|2025-01-17 01:23:10|44512.4|44492.4|44511|44491|44514.9|44494.9|44511|44491|0
1737077000000|2025-01-17 01:23:20|44512.4|44492.4|44511|44491|44514.9|44494.9|44509.9|44489.9|2
1737077010000|2025-01-17 01:23:30|44509.9|44489.9|44514.9|44494.9|44514.9|44494.9|44509.9|44489.9|1
1737077030000|2025-01-17 01:23:50|44517.4|44497.4|44514.9|44494.9|44517.4|44497.4|44514.9|44494.9|2
1737077040000|2025-01-17 01:24:00|44513.9|44493.9|44504.9|44484.9|44513.9|44493.9|44503.9|44483.9|14
1737077050000|2025-01-17 01:24:10|44506|44486|44509.9|44489.9|44509.9|44489.9|44506|44486|2
1737077060000|2025-01-17 01:24:20|44511|44491|44504.9|44484.9|44511|44491|44504.9|44484.9|0
1737077070000|2025-01-17 01:24:30|44499.9|44479.9|44499.9|44479.9|44504.9|44484.9|44497.4|44477.4|13
1737077080000|2025-01-17 01:24:40|44501|44481|44502.4|44482.4|44502.4|44482.4|44501|44481|1
1737077090000|2025-01-17 01:24:50|44499.9|44479.9|44502.4|44482.4|44502.4|44482.4|44499.9|44479.9|0
1737077100000|2025-01-17 01:25:00|44503.9|44483.9|44509.9|44489.9|44509.9|44489.9|44503.9|44483.9|1
1737077110000|2025-01-17 01:25:10|44512.4|44492.4|44509.9|44489.9|44512.4|44492.4|44507.4|44487.4|3
1737077120000|2025-01-17 01:25:20|44507.4|44487.4|44509.9|44489.9|44509.9|44489.9|44507.4|44487.4|0
1737077130000|2025-01-17 01:25:30|44511|44491|44517.4|44497.4|44517.4|44497.4|44511|44491|0
1737077140000|2025-01-17 01:25:40|44518.5|44498.5|44514.9|44494.9|44519.9|44499.9|44514.9|44494.9|2
1737077150000|2025-01-17 01:25:50|44512.4|44492.4|44509.9|44489.9|44514.9|44494.9|44509.9|44489.9|6
1737077160000|2025-01-17 01:26:00|44511|44491|44512.4|44492.4|44512.4|44492.4|44509.9|44489.9|3
1737077170000|2025-01-17 01:26:10|44511.4|44491.4|44508.9|44488.9|44511.4|44491.4|44508.9|44488.9|1
1737077180000|2025-01-17 01:26:20|44509.9|44489.9|44511|44491|44512.4|44492.4|44507.4|44487.4|0
1737077190000|2025-01-17 01:26:30|44512.4|44492.4|44509.9|44489.9|44512.4|44492.4|44509.9|44489.9|0
1737077200000|2025-01-17 01:26:40|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|1
1737077210000|2025-01-17 01:26:50|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|0
1737077220000|2025-01-17 01:27:00|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44506.4|44486.4|2
1737077230000|2025-01-17 01:27:10|44506|44486|44504.9|44484.9|44507.4|44487.4|44504.9|44484.9|0
1737077240000|2025-01-17 01:27:20|44503.9|44483.9|44504.9|44484.9|44504.9|44484.9|44502.4|44482.4|0
1737077250000|2025-01-17 01:27:30|44506|44486|44507.4|44487.4|44507.4|44487.4|44504.9|44484.9|0
1737077260000|2025-01-17 01:27:40|44508.5|44488.5|44509.9|44489.9|44512.4|44492.4|44508.5|44488.5|2
1737077270000|2025-01-17 01:27:50|44512.4|44492.4|44509.9|44489.9|44512.4|44492.4|44508.9|44488.9|4
1737077280000|2025-01-17 01:28:00|44508.9|44488.9|44512.4|44492.4|44512.4|44492.4|44507.4|44487.4|0
1737077290000|2025-01-17 01:28:10|44511.4|44491.4|44512.4|44492.4|44517.4|44497.4|44511.4|44491.4|1
1737077300000|2025-01-17 01:28:20|44513.5|44493.5|44519.9|44499.9|44519.9|44499.9|44512.4|44492.4|0
1737077310000|2025-01-17 01:28:30|44517.4|44497.4|44529.9|44509.9|44529.9|44509.9|44516.4|44496.4|7
1737077320000|2025-01-17 01:28:40|44532.4|44512.4|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|8
1737077330000|2025-01-17 01:28:50|44524.9|44504.9|44519.9|44499.9|44524.9|44504.9|44519.9|44499.9|0
1737077340000|2025-01-17 01:29:00|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|0
1737077350000|2025-01-17 01:29:10|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|44512.4|44492.4|1
1737077360000|2025-01-17 01:29:20|44512.4|44492.4|44511|44491|44514.9|44494.9|44511|44491|0
1737077370000|2025-01-17 01:29:30|44512.4|44492.4|44514.9|44494.9|44514.9|44494.9|44512.4|44492.4|1
1737077380000|2025-01-17 01:29:40|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|0
1737077390000|2025-01-17 01:29:50|44511|44491|44507.4|44487.4|44511|44491|44507.4|44487.4|7
1737077400000|2025-01-17 01:30:00|44504.9|44484.9|44503.5|44483.5|44507.4|44487.4|44499.9|44479.9|8
1737077410000|2025-01-17 01:30:10|44503.9|44483.9|44504.9|44484.9|44507.4|44487.4|44502.4|44482.4|6
1737077420000|2025-01-17 01:30:20|44502.4|44482.4|44504.9|44484.9|44507.4|44487.4|44502.4|44482.4|6
1737077430000|2025-01-17 01:30:30|44506|44486|44509.9|44489.9|44509.9|44489.9|44504.9|44484.9|4
1737077440000|2025-01-17 01:30:40|44508.9|44488.9|44512.4|44492.4|44512.4|44492.4|44507.4|44487.4|1
1737077450000|2025-01-17 01:30:50|44514.9|44494.9|44519.9|44499.9|44519.9|44499.9|44512.4|44492.4|2
1737077460000|2025-01-17 01:31:00|44517.4|44497.4|44515|44495|44517.4|44497.4|44514.9|44494.9|1
1737077470000|2025-01-17 01:31:10|44513.5|44493.5|44515|44495|44517.5|44497.5|44512.5|44492.5|1
1737077480000|2025-01-17 01:31:20|44516.4|44496.4|44515|44495|44517.5|44497.5|44512.5|44492.5|1
1737077490000|2025-01-17 01:31:30|44516|44496|44517.5|44497.5|44517.5|44497.5|44516|44496|0
1737077500000|2025-01-17 01:31:40|44518.9|44498.9|44515|44495|44520|44500|44515|44495|2
1737077510000|2025-01-17 01:31:50|44513.9|44493.9|44517.5|44497.5|44517.5|44497.5|44512.5|44492.5|3
1737077520000|2025-01-17 01:32:00|44520|44500|44526|44506|44526|44506|44520|44500|12
1737077530000|2025-01-17 01:32:10|44528.5|44508.5|44525|44505|44528.5|44508.5|44525|44505|4
1737077540000|2025-01-17 01:32:20|44527.5|44507.5|44525|44505|44530|44510|44525|44505|2
1737077550000|2025-01-17 01:32:30|44522.5|44502.5|44510|44490|44522.5|44502.5|44510|44490|3
1737077560000|2025-01-17 01:32:40|44508.9|44488.9|44500|44480|44508.9|44488.9|44498.5|44478.5|7
1737077570000|2025-01-17 01:32:50|44501|44481|44505|44485|44507.5|44487.5|44501|44481|10
1737077580000|2025-01-17 01:33:00|44506|44486|44508.9|44488.9|44510|44490|44505|44485|12
1737077590000|2025-01-17 01:33:10|44507.5|44487.5|44502.5|44482.5|44508.5|44488.5|44502.5|44482.5|0
1737077600000|2025-01-17 01:33:20|44501.4|44481.4|44502.5|44482.5|44502.5|44482.5|44497.5|44477.5|1
1737077610000|2025-01-17 01:33:30|44501.4|44481.4|44503.9|44483.9|44507.5|44487.5|44501|44481|4
1737077620000|2025-01-17 01:33:40|44501.4|44481.4|44502.5|44482.5|44505|44485|44501.4|44481.4|0
1737077630000|2025-01-17 01:33:50|44505|44485|44502.5|44482.5|44505|44485|44500|44480|0
1737077640000|2025-01-17 01:34:00|44503.5|44483.5|44502.5|44482.5|44510|44490|44502.5|44482.5|5
1737077650000|2025-01-17 01:34:10|44501.4|44481.4|44505|44485|44505|44485|44500|44480|1
1737077660000|2025-01-17 01:34:20|44502.5|44482.5|44500|44480|44505|44485|44500|44480|1
1737077670000|2025-01-17 01:34:30|44501|44481|44500|44480|44502.5|44482.5|44500|44480|7
1737077680000|2025-01-17 01:34:40|44497.5|44477.5|44495|44475|44497.5|44477.5|44493.9|44473.9|6
1737077690000|2025-01-17 01:34:50|44497.5|44477.5|44497.5|44477.5|44501|44481|44497.5|44477.5|7
1737077700000|2025-01-17 01:35:00|44498.9|44478.9|44510|44490|44510|44490|44498.9|44478.9|6
1737077710000|2025-01-17 01:35:10|44507.5|44487.5|44512.5|44492.5|44512.5|44492.5|44507.5|44487.5|0
1737077720000|2025-01-17 01:35:20|44513.5|44493.5|44517.5|44497.5|44517.5|44497.5|44512.5|44492.5|1
1737077730000|2025-01-17 01:35:30|44520|44500|44522.5|44502.5|44525|44505|44520|44500|10
1737077740000|2025-01-17 01:35:40|44521.4|44501.4|44525|44505|44527.5|44507.5|44520|44500|5
1737077750000|2025-01-17 01:35:50|44523.5|44503.5|44525|44505|44525|44505|44522.5|44502.5|1
1737077760000|2025-01-17 01:36:00|44523.9|44503.9|44523.5|44503.5|44525|44505|44522.5|44502.5|9
1737077770000|2025-01-17 01:36:10|44523.9|44503.9|44522.5|44502.5|44525|44505|44518.9|44498.9|2
1737077780000|2025-01-17 01:36:20|44521.4|44501.4|44525|44505|44525|44505|44520|44500|2
1737077790000|2025-01-17 01:36:30|44522.5|44502.5|44522.5|44502.5|44525|44505|44520|44500|0
1737077800000|2025-01-17 01:36:40|44520|44500|44525|44505|44525|44505|44520|44500|0
1737077810000|2025-01-17 01:36:50|44522.5|44502.5|44525|44505|44525|44505|44522.5|44502.5|0
1737077820000|2025-01-17 01:37:00|44523.5|44503.5|44531|44511|44531|44511|44522.5|44502.5|13
1737077830000|2025-01-17 01:37:10|44530|44510|44535|44515|44535|44515|44530|44510|1
1737077840000|2025-01-17 01:37:20|44532.5|44512.5|44522.5|44502.5|44532.5|44512.5|44522.5|44502.5|2
1737077850000|2025-01-17 01:37:30|44525|44505|44527.5|44507.5|44527.5|44507.5|44523.5|44503.5|1
1737077860000|2025-01-17 01:37:40|44525|44505|44526|44506|44527.5|44507.5|44522.5|44502.5|0
1737077870000|2025-01-17 01:37:50|44527.5|44507.5|44528.5|44508.5|44530|44510|44527.5|44507.5|5
1737077880000|2025-01-17 01:38:00|44529.6|44509.6|44535|44515|44535|44515|44529.6|44509.6|13
1737077890000|2025-01-17 01:38:10|44532.5|44512.5|44526.4|44506.4|44532.5|44512.5|44523.9|44503.9|2
1737077900000|2025-01-17 01:38:20|44527.5|44507.5|44530|44510|44530|44510|44525|44505|3
1737077910000|2025-01-17 01:38:30|44531|44511|44525|44505|44531|44511|44525|44505|6
1737077920000|2025-01-17 01:38:40|44527.5|44507.5|44525|44505|44527.5|44507.5|44523.9|44503.9|0
1737077930000|2025-01-17 01:38:50|44523.5|44503.5|44522.5|44502.5|44523.5|44503.5|44520|44500|1
1737077940000|2025-01-17 01:39:00|44521.4|44501.4|44515|44495|44522.5|44502.5|44515|44495|4
1737077950000|2025-01-17 01:39:10|44516|44496|44515|44495|44517.5|44497.5|44513.5|44493.5|0
1737077960000|2025-01-17 01:39:20|44512.5|44492.5|44512.5|44492.5|44517.5|44497.5|44512.5|44492.5|0
1737077970000|2025-01-17 01:39:30|44510|44490|44517.5|44497.5|44517.5|44497.5|44510|44490|1
1737077980000|2025-01-17 01:39:40|44515|44495|44515|44495|44517.5|44497.5|44515|44495|2
1737077990000|2025-01-17 01:39:50|44516.1|44496.1|44515|44495|44516.4|44496.4|44515|44495|2
1737078000000|2025-01-17 01:40:00|44512.5|44492.5|44510|44490|44512.5|44492.5|44510|44490|3
1737078010000|2025-01-17 01:40:10|44507.5|44487.5|44505|44485|44507.5|44487.5|44503.9|44483.9|4
1737078020000|2025-01-17 01:40:20|||||||||2
1737078030000|2025-01-17 01:40:30|44506.1|44486.1|44510|44490|44510|44490|44506.1|44486.1|7
1737078040000|2025-01-17 01:40:40|44507.5|44487.5|44510|44490|44510|44490|44507.5|44487.5|0
1737078050000|2025-01-17 01:40:50|44511.1|44491.1|44512.5|44492.5|44512.5|44492.5|44507.5|44487.5|1
1737078060000|2025-01-17 01:41:00|44510|44490|44506.4|44486.4|44510|44490|44506.4|44486.4|2
1737078070000|2025-01-17 01:41:10|44507.5|44487.5|44500|44480|44507.5|44487.5|44500|44480|17
1737078080000|2025-01-17 01:41:20|44497.5|44477.5|44500|44480|44500|44480|44497.5|44477.5|3
1737078090000|2025-01-17 01:41:30|44501.4|44481.4|44505|44485|44505|44485|44501.4|44481.4|3
1737078100000|2025-01-17 01:41:40|44502.5|44482.5|44500|44480|44503.6|44483.6|44496.4|44476.4|12
1737078110000|2025-01-17 01:41:50|44501.1|44481.1|44506.4|44486.4|44507.5|44487.5|44500|44480|3
1737078120000|2025-01-17 01:42:00|44505|44485|44502.5|44482.5|44505|44485|44501.4|44481.4|2
1737078130000|2025-01-17 01:42:10|44503.6|44483.6|44508.9|44488.9|44513.6|44493.6|44503.6|44483.6|5
1737078140000|2025-01-17 01:42:20|44506.4|44486.4|44500|44480|44506.4|44486.4|44500|44480|1
1737078150000|2025-01-17 01:42:30|44497.5|44477.5|44496.4|44476.4|44497.5|44477.5|44493.9|44473.9|6
1737078160000|2025-01-17 01:42:40|44493.9|44473.9|44498.6|44478.6|44498.6|44478.6|44493.9|44473.9|3
1737078170000|2025-01-17 01:42:50|44501.4|44481.4|44500|44480|44505|44485|44500|44480|6
1737078180000|2025-01-17 01:43:00|44498.6|44478.6|44502.5|44482.5|44502.5|44482.5|44497.5|44477.5|4
1737078190000|2025-01-17 01:43:10|44501.4|44481.4|44502.5|44482.5|44503.9|44483.9|44500|44480|0
1737078200000|2025-01-17 01:43:20|44500|44480|44500|44480|44502.5|44482.5|44500|44480|1
1737078210000|2025-01-17 01:43:30|44498.9|44478.9|44502.5|44482.5|44502.5|44482.5|44497.5|44477.5|4
1737078220000|2025-01-17 01:43:40|44506.1|44486.1|44515|44495|44515|44495|44506.1|44486.1|6
1737078230000|2025-01-17 01:43:50|44516.1|44496.1|44525|44505|44527.5|44507.5|44516.1|44496.1|3
1737078240000|2025-01-17 01:44:00|44526.1|44506.1|44530|44510|44530|44510|44525|44505|4
1737078250000|2025-01-17 01:44:10|44531.1|44511.1|44537.5|44517.5|44537.5|44517.5|44531.1|44511.1|9
1737078260000|2025-01-17 01:44:20|44538.6|44518.6|44545|44525|44545|44525|44538.6|44518.6|3
1737078270000|2025-01-17 01:44:30|44547.1|44527.1|44553.6|44533.6|44553.6|44533.6|44547.1|44527.1|10
1737078280000|2025-01-17 01:44:40|44555|44535|44562.5|44542.5|44562.5|44542.5|44555|44535|16
1737078290000|2025-01-17 01:44:50|44560|44540|44560|44540|44562.5|44542.5|44560|44540|1
1737078300000|2025-01-17 01:45:00|44558.9|44538.9|44552.5|44532.5|44558.9|44538.9|44552.5|44532.5|8
1737078310000|2025-01-17 01:45:10|44553.6|44533.6|44552.5|44532.5|44555|44535|44552.5|44532.5|3
1737078320000|2025-01-17 01:45:20|44555|44535|44550|44530|44556.1|44536.1|44550|44530|0
1737078330000|2025-01-17 01:45:30|44551.1|44531.1|44555|44535|44557.5|44537.5|44551.1|44531.1|2
1737078340000|2025-01-17 01:45:40|44557.5|44537.5|44562.5|44542.5|44562.5|44542.5|44555|44535|0
1737078350000|2025-01-17 01:45:50|44564.6|44544.6|44562.5|44542.5|44565|44545|44562.5|44542.5|12
1737078360000|2025-01-17 01:46:00|44563.6|44543.6|44565|44545|44568.6|44548.6|44562.5|44542.5|8
1737078370000|2025-01-17 01:46:10|44563.9|44543.9|44560|44540|44563.9|44543.9|44560|44540|1
1737078380000|2025-01-17 01:46:20|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|3
1737078390000|2025-01-17 01:46:30|44555|44535|44557.5|44537.5|44560|44540|44555|44535|0
1737078400000|2025-01-17 01:46:40|44555|44535|44557.5|44537.5|44557.5|44537.5|44555|44535|0
1737078410000|2025-01-17 01:46:50|44555|44535|44552.5|44532.5|44560|44540|44552.5|44532.5|0
1737078420000|2025-01-17 01:47:00|44551.4|44531.4|44555|44535|44555|44535|44551.4|44531.4|2
1737078430000|2025-01-17 01:47:10|44552.5|44532.5|44557.5|44537.5|44557.5|44537.5|44552.5|44532.5|0
1737078440000|2025-01-17 01:47:20|44556.4|44536.4|44557.5|44537.5|44558.6|44538.6|44555|44535|0
1737078450000|2025-01-17 01:47:30|44560|44540|44557.5|44537.5|44560|44540|44555|44535|0
1737078460000|2025-01-17 01:47:40|44560|44540|44560|44540|44560|44540|44560|44540|2
1737078470000|2025-01-17 01:47:50|44562.5|44542.5|44567.5|44547.5|44567.5|44547.5|44562.5|44542.5|3
1737078480000|2025-01-17 01:48:00|44568.6|44548.6|44575|44555|44575|44555|44568.6|44548.6|6
1737078490000|2025-01-17 01:48:10|44572.5|44552.5|44570|44550|44572.5|44552.5|44570|44550|6
1737078500000|2025-01-17 01:48:20|44572.5|44552.5|44567.5|44547.5|44572.5|44552.5|44567.5|44547.5|0
1737078510000|2025-01-17 01:48:30|44568.6|44548.6|44565|44545|44570|44550|44565|44545|1
1737078530000|2025-01-17 01:48:50|44562.5|44542.5|44560|44540|44562.5|44542.5|44558.6|44538.6|2
1737078540000|2025-01-17 01:49:00|44561.1|44541.1|44560|44540|44565|44545|44560|44540|0
1737078550000|2025-01-17 01:49:10|44558.9|44538.9|44557.5|44537.5|44560|44540|44557.5|44537.5|4
1737078560000|2025-01-17 01:49:20|44560|44540|44557.5|44537.5|44560|44540|44557.5|44537.5|0
1737078570000|2025-01-17 01:49:30|44558.6|44538.6|44562.5|44542.5|44562.5|44542.5|44558.6|44538.6|8
1737078580000|2025-01-17 01:49:40|44561.4|44541.4|44560|44540|44561.4|44541.4|44560|44540|1
1737078590000|2025-01-17 01:49:50|44561.1|44541.1|44562.5|44542.5|44562.5|44542.5|44560|44540|0
1737078600000|2025-01-17 01:50:00|44561.4|44541.4|44557.5|44537.5|44561.4|44541.4|44557.5|44537.5|0
1737078610000|2025-01-17 01:50:10|44560|44540|44561.4|44541.4|44561.4|44541.4|44560|44540|2
1737078620000|2025-01-17 01:50:20|44562.5|44542.5|44562.5|44542.5|44563.9|44543.9|44562.5|44542.5|3
1737078630000|2025-01-17 01:50:30|44565|44545|44565|44545|44566.1|44546.1|44565|44545|2
1737078640000|2025-01-17 01:50:40|44566.1|44546.1|44567.5|44547.5|44567.5|44547.5|44566.1|44546.1|0
1737078650000|2025-01-17 01:50:50|44570|44550|44570|44550|44570|44550|44570|44550|1
1737078660000|2025-01-17 01:51:00|44571.4|44551.4|44575|44555|44575|44555|44571.4|44551.4|14
1737078670000|2025-01-17 01:51:10|44576.1|44556.1|44578.6|44558.6|44578.6|44558.6|44576.1|44556.1|7
1737078680000|2025-01-17 01:51:20|44580|44560|44580|44560|44581.1|44561.1|44580|44560|3
1737078690000|2025-01-17 01:51:30|44578.6|44558.6|44577.5|44557.5|44578.6|44558.6|44577.5|44557.5|1
1737078700000|2025-01-17 01:51:40|44575|44555|44577.5|44557.5|44577.5|44557.5|44575|44555|0
1737078710000|2025-01-17 01:51:50|44580|44560|44577.5|44557.5|44580|44560|44577.5|44557.5|1
1737078720000|2025-01-17 01:52:00|44578.6|44558.6|44581.4|44561.4|44581.4|44561.4|44575|44555|1
1737078730000|2025-01-17 01:52:10|44580|44560|44585|44565|44585|44565|44580|44560|3
1737078740000|2025-01-17 01:52:20|44583.6|44563.6|44585|44565|44585|44565|44582.5|44562.5|6
1737078750000|2025-01-17 01:52:30|44583.9|44563.9|44585|44565|44585|44565|44582.5|44562.5|0
1737078770000|2025-01-17 01:52:50|44586.4|44566.4|44590|44570|44591.1|44571.1|44586.4|44566.4|3
1737078780000|2025-01-17 01:53:00|44592.5|44572.5|44594.7|44574.7|44597.2|44577.2|44592.5|44572.5|2
1737078790000|2025-01-17 01:53:10|44597.2|44577.2|44595|44575|44598.6|44578.6|44595|44575|1
1737078800000|2025-01-17 01:53:20|44592.5|44572.5|44587.5|44567.5|44592.5|44572.5|44587.5|44567.5|0
1737078810000|2025-01-17 01:53:30|44590|44570|44590|44570|44590|44570|44587.5|44567.5|2
1737078820000|2025-01-17 01:53:40|44591.1|44571.1|44590|44570|44591.1|44571.1|44590|44570|3
1737078840000|2025-01-17 01:54:00|44585|44565|44581.1|44561.1|44585|44565|44581.1|44561.1|3
1737078850000|2025-01-17 01:54:10|44581.4|44561.4|44580|44560|44582.5|44562.5|44580|44560|1
1737078860000|2025-01-17 01:54:20|44578.9|44558.9|44577.5|44557.5|44580|44560|44577.5|44557.5|0
1737078870000|2025-01-17 01:54:30|44578.9|44558.9|44577.5|44557.5|44580|44560|44577.5|44557.5|4
1737078880000|2025-01-17 01:54:40|44575|44555|44570|44550|44577.5|44557.5|44570|44550|8
1737078890000|2025-01-17 01:54:50|44571.1|44551.1|44570|44550|44571.4|44551.4|44570|44550|1
1737078900000|2025-01-17 01:55:00|44571.1|44551.1|44575|44555|44575|44555|44571.1|44551.1|0
1737078910000|2025-01-17 01:55:10|44573.9|44553.9|44575|44555|44575|44555|44572.5|44552.5|0
1737078920000|2025-01-17 01:55:20|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|2
1737078930000|2025-01-17 01:55:30|44570|44550|44565|44545|44570|44550|44565|44545|5
1737078940000|2025-01-17 01:55:40|44563.9|44543.9|44560|44540|44563.9|44543.9|44560|44540|4
1737078950000|2025-01-17 01:55:50|||||||||2
1737078960000|2025-01-17 01:56:00|44557.5|44537.5|44555|44535|44557.5|44537.5|44555|44535|2
1737078970000|2025-01-17 01:56:10|44556.1|44536.1|44562.5|44542.5|44562.5|44542.5|44556.1|44536.1|0
1737078980000|2025-01-17 01:56:20|44563.6|44543.6|44567.5|44547.5|44567.5|44547.5|44563.6|44543.6|1
1737078990000|2025-01-17 01:56:30|44570|44550|44570|44550|44572.5|44552.5|44565|44545|2
1737079000000|2025-01-17 01:56:40|44571.1|44551.1|44572.5|44552.5|44572.5|44552.5|44570|44550|0
1737079010000|2025-01-17 01:56:50|44575|44555|44571.1|44551.1|44575|44555|44570|44550|1
1737079020000|2025-01-17 01:57:00|44572.5|44552.5|44575|44555|44575|44555|44572.5|44552.5|0
1737079030000|2025-01-17 01:57:10|44576.1|44556.1|44580|44560|44581.1|44561.1|44576.1|44556.1|1
1737079050000|2025-01-17 01:57:30|44581.4|44561.4|44590|44570|44590|44570|44581.4|44561.4|5
1737079060000|2025-01-17 01:57:40|44592.5|44572.5|44597.5|44577.5|44597.5|44577.5|44592.5|44572.5|4
1737079070000|2025-01-17 01:57:50|44600|44580|44596.1|44576.1|44600|44580|44595|44575|3
1737079080000|2025-01-17 01:58:00|44597.5|44577.5|44595|44575|44600|44580|44595|44575|3
1737079090000|2025-01-17 01:58:10|||||||||1
1737079100000|2025-01-17 01:58:20|44592.5|44572.5|44592.5|44572.5|44592.5|44572.5|44592.5|44572.5|0
1737079110000|2025-01-17 01:58:30|44591.1|44571.1|44592.5|44572.5|44592.5|44572.5|44590|44570|1
1737079120000|2025-01-17 01:58:40|44590|44570|44585|44565|44590|44570|44585|44565|0
1737079130000|2025-01-17 01:58:50|44586.1|44566.1|44587.5|44567.5|44587.5|44567.5|44585|44565|0
1737079140000|2025-01-17 01:59:00|44588.6|44568.6|44592.5|44572.5|44592.5|44572.5|44588.6|44568.6|1
1737079150000|2025-01-17 01:59:10|44590|44570|44591.1|44571.1|44593.6|44573.6|44590|44570|16
1737079170000|2025-01-17 01:59:30|44588.6|44568.6|44591.1|44571.1|44591.1|44571.1|44588.6|44568.6|1
1737079180000|2025-01-17 01:59:40|44590|44570|44587.5|44567.5|44590|44570|44587.5|44567.5|0
1737079190000|2025-01-17 01:59:50|44590|44570|44587.5|44567.5|44592.5|44572.5|44587.5|44567.5|0
1737079200000|2025-01-17 02:00:00|44591.1|44571.1|44663.3|44643.3|44668.3|44648.3|44591.1|44571.1|177
1737079210000|2025-01-17 02:00:10|44664.7|44644.7|44639.7|44619.7|44667.2|44647.2|44639.7|44619.7|25
1737079220000|2025-01-17 02:00:20|44637.2|44617.2|44639.7|44619.7|44642.2|44622.2|44637.2|44617.2|10
1737079230000|2025-01-17 02:00:30|44637.2|44617.2|44637.2|44617.2|44640.8|44620.8|44637.2|44617.2|6
1737079240000|2025-01-17 02:00:40|44636.1|44616.1|44632.2|44612.2|44637.2|44617.2|44629.7|44609.7|5
1737079250000|2025-01-17 02:00:50|44633.3|44613.3|44634.7|44614.7|44634.7|44614.7|44633.3|44613.3|7
1737079260000|2025-01-17 02:01:00|44637.2|44617.2|44634.7|44614.7|44637.2|44617.2|44634.7|44614.7|0
1737079270000|2025-01-17 02:01:10|44635.8|44615.8|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|3
1737079280000|2025-01-17 02:01:20|44637.2|44617.2|44639.7|44619.7|44639.7|44619.7|44637.2|44617.2|10
1737079290000|2025-01-17 02:01:30|44638.3|44618.3|44647.2|44627.2|44647.2|44627.2|44637.2|44617.2|6
1737079300000|2025-01-17 02:01:40|44646.1|44626.1|44659.7|44639.7|44659.7|44639.7|44644.7|44624.7|17
1737079310000|2025-01-17 02:01:50|44658.6|44638.6|44662.2|44642.2|44662.2|44642.2|44657.2|44637.2|8
1737079320000|2025-01-17 02:02:00|44664.7|44644.7|44668.3|44648.3|44668.3|44648.3|44664.7|44644.7|4
1737079330000|2025-01-17 02:02:10|44669.7|44649.7|44687.2|44667.2|44691.1|44671.1|44669.7|44649.7|38
1737079340000|2025-01-17 02:02:20|44686.1|44666.1|44682.2|44662.2|44687.2|44667.2|44682.2|44662.2|1
1737079350000|2025-01-17 02:02:30|44684.7|44664.7|44693.6|44673.6|44693.6|44673.6|44684.7|44664.7|11
1737079360000|2025-01-17 02:02:40|44694.7|44674.7|44684.7|44664.7|44694.7|44674.7|44684.7|44664.7|4
1737079370000|2025-01-17 02:02:50|44682.2|44662.2|44679.7|44659.7|44682.2|44662.2|44679.7|44659.7|9
1737079380000|2025-01-17 02:03:00|44677.2|44657.2|44674.7|44654.7|44677.2|44657.2|44674.7|44654.7|3
1737079390000|2025-01-17 02:03:10|44673.6|44653.6|44672.2|44652.2|44673.6|44653.6|44669.7|44649.7|1
1737079400000|2025-01-17 02:03:20|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44672.2|44652.2|1
1737079410000|2025-01-17 02:03:30|44672.2|44652.2|44682.2|44662.2|44684.7|44664.7|44672.2|44652.2|5
1737079420000|2025-01-17 02:03:40|44683.3|44663.3|44684.7|44664.7|44688.3|44668.3|44682.2|44662.2|3
1737079430000|2025-01-17 02:03:50|44685.8|44665.8|44687.5|44667.5|44689.7|44669.7|44682.2|44662.2|18
1737079440000|2025-01-17 02:04:00|44684.7|44664.7|44679.7|44659.7|44689.7|44669.7|44677.2|44657.2|1
1737079450000|2025-01-17 02:04:10|44680.8|44660.8|44687.2|44667.2|44688.3|44668.3|44680.8|44660.8|3
1737079460000|2025-01-17 02:04:20|44686.1|44666.1|44684.7|44664.7|44688.6|44668.6|44684.7|44664.7|5
1737079470000|2025-01-17 02:04:30|44687.2|44667.2|44681.1|44661.1|44687.2|44667.2|44679.7|44659.7|8
1737079480000|2025-01-17 02:04:40|44683.6|44663.6|44693.3|44673.3|44693.3|44673.3|44683.6|44663.6|4
1737079490000|2025-01-17 02:04:50|44694.7|44674.7|44698.3|44678.3|44698.3|44678.3|44694.7|44674.7|9
1737079500000|2025-01-17 02:05:00|44697.2|44677.2|44692.2|44672.2|44698.3|44678.3|44692.2|44672.2|6
1737079510000|2025-01-17 02:05:10|44689.7|44669.7|44684.7|44664.7|44689.7|44669.7|44684.7|44664.7|6
1737079520000|2025-01-17 02:05:20|44687.2|44667.2|44687.2|44667.2|44688.6|44668.6|44687.2|44667.2|4
1737079530000|2025-01-17 02:05:30|44685.8|44665.8|44682.2|44662.2|44687.2|44667.2|44682.2|44662.2|1
1737079540000|2025-01-17 02:05:40|44684.7|44664.7|44682.2|44662.2|44684.7|44664.7|44682.2|44662.2|0
1737079550000|2025-01-17 02:05:50|44684.7|44664.7|44682.2|44662.2|44687.2|44667.2|44682.2|44662.2|3
1737079560000|2025-01-17 02:06:00|44684.7|44664.7|44687.2|44667.2|44687.2|44667.2|44682.2|44662.2|6
1737079570000|2025-01-17 02:06:10|44688.3|44668.3|44689.7|44669.7|44689.7|44669.7|44687.2|44667.2|0
1737079580000|2025-01-17 02:06:20|44687.2|44667.2|44687.2|44667.2|44689.7|44669.7|44686.1|44666.1|54
1737079590000|2025-01-17 02:06:30|44688.3|44668.3|44686.1|44666.1|44688.3|44668.3|44686.1|44666.1|0
1737079600000|2025-01-17 02:06:40|44687.2|44667.2|44688.6|44668.6|44689.7|44669.7|44686.1|44666.1|0
1737079610000|2025-01-17 02:06:50|44689.7|44669.7|44694.7|44674.7|44694.7|44674.7|44689.7|44669.7|3
1737079620000|2025-01-17 02:07:00|44693.6|44673.6|44703.3|44683.3|44703.3|44683.3|44693.6|44673.6|24
1737079630000|2025-01-17 02:07:10|44700.8|44680.8|44716.1|44696.1|44717.2|44697.2|44700.8|44680.8|38
1737079640000|2025-01-17 02:07:20|44715|44695|44699.7|44679.7|44715|44695|44699.7|44679.7|13
1737079650000|2025-01-17 02:07:30|44697.2|44677.2|44692.2|44672.2|44697.2|44677.2|44692.2|44672.2|4
1737079660000|2025-01-17 02:07:40|44691.1|44671.1|44691.1|44671.1|44692.2|44672.2|44689.7|44669.7|0
1737079670000|2025-01-17 02:07:50|44692.5|44672.5|44687.5|44667.5|44693.6|44673.6|44687.5|44667.5|2
1737079680000|2025-01-17 02:08:00|44688.6|44668.6|44693.6|44673.6|44693.6|44673.6|44686.1|44666.1|1
1737079690000|2025-01-17 02:08:10|44696.1|44676.1|44695|44675|44700|44680|44695|44675|15
1737079700000|2025-01-17 02:08:20|44696.1|44676.1|44695.4|44675.4|44702.5|44682.5|44695.4|44675.4|0
1737079710000|2025-01-17 02:08:30|44692.5|44672.5|44690|44670|44692.5|44672.5|44688.6|44668.6|19
1737079720000|2025-01-17 02:08:40|44688.6|44668.6|44690|44670|44690|44670|44687.5|44667.5|2
1737079730000|2025-01-17 02:08:50|44688.9|44668.9|44685|44665|44688.9|44668.9|44682.5|44662.5|1
1737079740000|2025-01-17 02:09:00|44682.5|44662.5|44680|44660|44685|44665|44680|44660|0
1737079750000|2025-01-17 02:09:10|44679|44659|44687.5|44667.5|44687.5|44667.5|44675|44655|0
1737079760000|2025-01-17 02:09:20|44688.6|44668.6|44692.5|44672.5|44692.5|44672.5|44688.6|44668.6|1
1737079770000|2025-01-17 02:09:30|44690|44670|44675|44655|44690|44670|44674|44654|2
1737079780000|2025-01-17 02:09:40|44676.1|44656.1|44680|44660|44680|44660|44676.1|44656.1|1
1737079790000|2025-01-17 02:09:50|44682.5|44662.5|44686.1|44666.1|44686.1|44666.1|44680|44660|3
1737079800000|2025-01-17 02:10:00|44685|44665|44687.5|44667.5|44687.5|44667.5|44682.5|44662.5|0
1737079810000|2025-01-17 02:10:10|44685|44665|44677.5|44657.5|44685|44665|44677.5|44657.5|2
1737079820000|2025-01-17 02:10:20|44676.1|44656.1|44675|44655|44676.1|44656.1|44672.5|44652.5|3
1737079830000|2025-01-17 02:10:30|44674|44654|44672.5|44652.5|44675|44655|44672.5|44652.5|6
1737079840000|2025-01-17 02:10:40|44671.1|44651.1|44677.5|44657.5|44677.5|44657.5|44670|44650|2
1737079850000|2025-01-17 02:10:50|44680|44660|44683.6|44663.6|44685|44665|44680|44660|12
1737079860000|2025-01-17 02:11:00|44682.5|44662.5|44675|44655|44682.5|44662.5|44672.5|44652.5|0
1737079870000|2025-01-17 02:11:10|44676.1|44656.1|44685|44665|44685|44665|44676.1|44656.1|5
1737079880000|2025-01-17 02:11:20|44684|44664|44682.5|44662.5|44684|44664|44682.5|44662.5|1
1737079890000|2025-01-17 02:11:30|44680|44660|44690|44670|44690|44670|44680|44660|0
1737079900000|2025-01-17 02:11:40|44687.5|44667.5|44686.1|44666.1|44690|44670|44686.1|44666.1|1
1737079910000|2025-01-17 02:11:50|44685|44665|44690|44670|44690|44670|44685|44665|0
1737079920000|2025-01-17 02:12:00|44687.5|44667.5|44685|44665|44687.5|44667.5|44685|44665|25
1737079930000|2025-01-17 02:12:10|44682.5|44662.5|44686.1|44666.1|44686.1|44666.1|44682.5|44662.5|2
1737079940000|2025-01-17 02:12:20|44687.5|44667.5|44685|44665|44690|44670|44682.5|44662.5|18
1737079950000|2025-01-17 02:12:30|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44685|44665|0
1737079960000|2025-01-17 02:12:40|44686.5|44666.5|44682.5|44662.5|44686.5|44666.5|44680|44660|1
1737079970000|2025-01-17 02:12:50|44685|44665|44687.5|44667.5|44691.5|44671.5|44685|44665|0
1737079980000|2025-01-17 02:13:00|44686.5|44666.5|44692.5|44672.5|44692.5|44672.5|44685|44665|2
1737080000000|2025-01-17 02:13:20|44691.5|44671.5|44690|44670|44691.5|44671.5|44690|44670|12
1737080010000|2025-01-17 02:13:30|44689|44669|44687.5|44667.5|44690|44670|44687.5|44667.5|0
1737080020000|2025-01-17 02:13:40|44690|44670|44690|44670|44690|44670|44685|44665|1
1737080030000|2025-01-17 02:13:50|44687.5|44667.5|44685|44665|44687.5|44667.5|44685|44665|0
1737080040000|2025-01-17 02:14:00|44686.5|44666.5|44690|44670|44690|44670|44686.5|44666.5|1
1737080050000|2025-01-17 02:14:10|44687.5|44667.5|44695|44675|44695|44675|44685|44665|1
1737080060000|2025-01-17 02:14:20|44696.5|44676.5|44700|44680|44700|44680|44695|44675|2
1737080070000|2025-01-17 02:14:30|44701.1|44681.1|44703.6|44683.6|44703.6|44683.6|44701.1|44681.1|0
1737080080000|2025-01-17 02:14:40|44701.1|44681.1|44701.1|44681.1|44702.5|44682.5|44700|44680|2
1737080090000|2025-01-17 02:14:50|44700|44680|44702.5|44682.5|44702.5|44682.5|44700|44680|0
1737080100000|2025-01-17 02:15:00|44700|44680|44700|44680|44701.1|44681.1|44700|44680|0
1737080110000|2025-01-17 02:15:10|44702.5|44682.5|44700|44680|44702.5|44682.5|44700|44680|5
1737080120000|2025-01-17 02:15:20|44697.9|44677.9|44695|44675|44697.9|44677.9|44695|44675|2
1737080150000|2025-01-17 02:15:50|44700|44680|44700|44680|44700|44680|44700|44680|4
1737080160000|2025-01-17 02:16:00|44695|44675|44695|44675|44695|44675|44695|44675|2
1737080170000|2025-01-17 02:16:10|44697.5|44677.5|44695|44675|44697.5|44677.5|44695|44675|2
1737080190000|2025-01-17 02:16:30|44693.6|44673.6|44692.5|44672.5|44693.6|44673.6|44692.5|44672.5|0
1737080200000|2025-01-17 02:16:40|||||||||1
1737080210000|2025-01-17 02:16:50|44691.5|44671.5|44690|44670|44691.5|44671.5|44690|44670|0
1737080220000|2025-01-17 02:17:00|44692.5|44672.5|44690|44670|44692.5|44672.5|44690|44670|2
1737080230000|2025-01-17 02:17:10|44695|44675|44700|44680|44700|44680|44695|44675|2
1737080250000|2025-01-17 02:17:30|44705|44685|44705|44685|44705|44685|44705|44685|1
1737080260000|2025-01-17 02:17:40|44706.1|44686.1|44712.6|44692.6|44712.6|44692.6|44705|44685|1
1737080270000|2025-01-17 02:17:50|44710.1|44690.1|44710.1|44690.1|44712.6|44692.6|44710.1|44690.1|3
1737080280000|2025-01-17 02:18:00|44712.6|44692.6|44713.6|44693.6|44713.6|44693.6|44710.1|44690.1|3
1737080290000|2025-01-17 02:18:10|44712.6|44692.6|44712.6|44692.6|44712.6|44692.6|44712.6|44692.6|1
1737080300000|2025-01-17 02:18:20|44715.1|44695.1|44715.1|44695.1|44717.6|44697.6|44715.1|44695.1|0
1737080310000|2025-01-17 02:18:30|44716.1|44696.1|44720.1|44700.1|44720.1|44700.1|44716.1|44696.1|1
1737080320000|2025-01-17 02:18:40|44721.1|44701.1|44720.1|44700.1|44725.1|44705.1|44720.1|44700.1|2
1737080330000|2025-01-17 02:18:50|44718.6|44698.6|44715.1|44695.1|44718.6|44698.6|44715.1|44695.1|2
1737080340000|2025-01-17 02:19:00|44711.5|44691.5|44710.1|44690.1|44711.5|44691.5|44709|44689|1
1737080350000|2025-01-17 02:19:10|44707.6|44687.6|44710.1|44690.1|44710.1|44690.1|44707.6|44687.6|5
1737080360000|2025-01-17 02:19:20|44707.6|44687.6|44710.1|44690.1|44712.6|44692.6|44707.6|44687.6|2
1737080380000|2025-01-17 02:19:40|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|0
1737080400000|2025-01-17 02:20:00|44702.6|44682.6|44700.1|44680.1|44705.1|44685.1|44700.1|44680.1|5
1737080410000|2025-01-17 02:20:10|44701.5|44681.5|44702.6|44682.6|44705.1|44685.1|44701.5|44681.5|1
1737080420000|2025-01-17 02:20:20|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|1
1737080440000|2025-01-17 02:20:40|||||||||6
1737080480000|2025-01-17 02:21:20|44702.6|44682.6|44702.6|44682.6|44702.6|44682.6|44702.6|44682.6|1
1737080490000|2025-01-17 02:21:30|44701.5|44681.5|44702.6|44682.6|44705.1|44685.1|44700.1|44680.1|3
1737080500000|2025-01-17 02:21:40|44701.1|44681.1|44700.1|44680.1|44701.1|44681.1|44700.1|44680.1|0
1737080520000|2025-01-17 02:22:00|44702.6|44682.6|44702.6|44682.6|44705.1|44685.1|44700.1|44680.1|2
1737080530000|2025-01-17 02:22:10|44703.6|44683.6|44705.1|44685.1|44705.1|44685.1|44702.6|44682.6|0
1737080560000|2025-01-17 02:22:40|44706.1|44686.1|44710.1|44690.1|44711.1|44691.1|44706.1|44686.1|25
1737080570000|2025-01-17 02:22:50|44707.6|44687.6|44710.1|44690.1|44710.1|44690.1|44707.6|44687.6|1
1737080580000|2025-01-17 02:23:00|44707.6|44687.6|44705.1|44685.1|44710.1|44690.1|44705.1|44685.1|2
1737080590000|2025-01-17 02:23:10|44704|44684|44702.6|44682.6|44704|44684|44702.6|44682.6|0
1737080600000|2025-01-17 02:23:20|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|0
1737080610000|2025-01-17 02:23:30|44702.6|44682.6|44700.1|44680.1|44702.6|44682.6|44700.1|44680.1|3
1737080620000|2025-01-17 02:23:40|44697.6|44677.6|44697.6|44677.6|44700.1|44680.1|44697.6|44677.6|0
1737080630000|2025-01-17 02:23:50|44698.6|44678.6|44700.1|44680.1|44700.1|44680.1|44698.6|44678.6|0
1737080640000|2025-01-17 02:24:00|44701.5|44681.5|44700.1|44680.1|44702.6|44682.6|44700.1|44680.1|0
1737080660000|2025-01-17 02:24:20|||||||||7
1737080670000|2025-01-17 02:24:30|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|2
1737080680000|2025-01-17 02:24:40|44706.1|44686.1|44710.1|44690.1|44712.6|44692.6|44706.1|44686.1|2
1737080690000|2025-01-17 02:24:50|44712.6|44692.6|44715.1|44695.1|44715.1|44695.1|44712.6|44692.6|1
1737080700000|2025-01-17 02:25:00|44712.6|44692.6|44715.1|44695.1|44715.1|44695.1|44712.6|44692.6|0
1737080710000|2025-01-17 02:25:10|44712.6|44692.6|44705.1|44685.1|44712.6|44692.6|44702.6|44682.6|8
1737080720000|2025-01-17 02:25:20|44704|44684|44700.1|44680.1|44705.1|44685.1|44700.1|44680.1|1
1737080730000|2025-01-17 02:25:30|44699|44679|44694|44674|44699|44679|44694|44674|3
1737080740000|2025-01-17 02:25:40|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|44691.5|44671.5|1
1737080750000|2025-01-17 02:25:50|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|0
1737080770000|2025-01-17 02:26:10|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|1
1737080780000|2025-01-17 02:26:20|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|0
1737080790000|2025-01-17 02:26:30|44687.6|44667.6|44690.1|44670.1|44690.1|44670.1|44687.6|44667.6|0
1737080800000|2025-01-17 02:26:40|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|1
1737080810000|2025-01-17 02:26:50|44686.2|44666.2|44685.1|44665.1|44686.2|44666.2|44685.1|44665.1|0
1737080820000|2025-01-17 02:27:00|44687.6|44667.6|44690.1|44670.1|44690.1|44670.1|44687.6|44667.6|2
1737080830000|2025-01-17 02:27:10|44689|44669|44690.1|44670.1|44690.1|44670.1|44686.5|44666.5|1
1737080850000|2025-01-17 02:27:30|44693.7|44673.7|44694.7|44674.7|44694.7|44674.7|44693.7|44673.7|1
1737080860000|2025-01-17 02:27:40|44696.2|44676.2|44700.1|44680.1|44700.1|44680.1|44696.2|44676.2|0
1737080870000|2025-01-17 02:27:50|44699|44679|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|1
1737080890000|2025-01-17 02:28:10|||||||||1
1737080910000|2025-01-17 02:28:30|44697.6|44677.6|44690.1|44670.1|44697.6|44677.6|44690.1|44670.1|1
1737080920000|2025-01-17 02:28:40|44687.6|44667.6|44690.1|44670.1|44690.1|44670.1|44687.6|44667.6|1
1737080930000|2025-01-17 02:28:50|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|0
1737080940000|2025-01-17 02:29:00|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|1
1737080950000|2025-01-17 02:29:10|44687.6|44667.6|44682.6|44662.6|44687.6|44667.6|44682.6|44662.6|0
1737080960000|2025-01-17 02:29:20|44685.1|44665.1|44682.6|44662.6|44685.1|44665.1|44682.6|44662.6|0
1737080970000|2025-01-17 02:29:30|44683.7|44663.7|44685.1|44665.1|44685.1|44665.1|44683.7|44663.7|1
1737080980000|2025-01-17 02:29:40|44686.5|44666.5|44687.6|44667.6|44687.6|44667.6|44685.1|44665.1|1
1737080990000|2025-01-17 02:29:50|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|44685.1|44665.1|0
1737081000000|2025-01-17 02:30:00|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|3
1737081010000|2025-01-17 02:30:10|44681.2|44661.2|44685.1|44665.1|44685.1|44665.1|44681.2|44661.2|14
1737081020000|2025-01-17 02:30:20|44690.1|44670.1|44692.6|44672.6|44695.1|44675.1|44690.1|44670.1|8
1737081030000|2025-01-17 02:30:30|44693.7|44673.7|44695.1|44675.1|44695.1|44675.1|44692.6|44672.6|3
1737081040000|2025-01-17 02:30:40|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|3
1737081050000|2025-01-17 02:30:50|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|6
1737081060000|2025-01-17 02:31:00|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|44695.1|44675.1|0
1737081070000|2025-01-17 02:31:10|44695.1|44675.1|44690.1|44670.1|44695.1|44675.1|44690.1|44670.1|6
1737081080000|2025-01-17 02:31:20|||||||||1
1737081090000|2025-01-17 02:31:30|44687.6|44667.6|44685.1|44665.1|44687.6|44667.6|44683.7|44663.7|3
1737081100000|2025-01-17 02:31:40|44686.2|44666.2|44688.7|44668.7|44688.7|44668.7|44686.2|44666.2|0
1737081110000|2025-01-17 02:31:50|44690.1|44670.1|44694|44674|44694|44674|44690.1|44670.1|3
1737081120000|2025-01-17 02:32:00|44692.6|44672.6|44700.1|44680.1|44700.1|44680.1|44692.6|44672.6|1
1737081130000|2025-01-17 02:32:10|44701.2|44681.2|44702.6|44682.6|44707.6|44687.6|44701.2|44681.2|5
1737081140000|2025-01-17 02:32:20|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|44700.1|44680.1|3
1737081150000|2025-01-17 02:32:30|44698.7|44678.7|44692.6|44672.6|44698.7|44678.7|44692.6|44672.6|0
1737081160000|2025-01-17 02:32:40|44691.5|44671.5|44687.6|44667.6|44691.5|44671.5|44687.6|44667.6|6
1737081170000|2025-01-17 02:32:50|44690.1|44670.1|44685.1|44665.1|44690.1|44670.1|44685.1|44665.1|1
1737081190000|2025-01-17 02:33:10|||||||||2
1737081200000|2025-01-17 02:33:20|44687.6|44667.6|44687.6|44667.6|44690.1|44670.1|44685.1|44665.1|1
1737081210000|2025-01-17 02:33:30|44688.7|44668.7|44687.6|44667.6|44690.1|44670.1|44687.6|44667.6|1
1737081220000|2025-01-17 02:33:40|44690.1|44670.1|44685.1|44665.1|44690.1|44670.1|44685.1|44665.1|0
1737081230000|2025-01-17 02:33:50|44689|44669|44690.1|44670.1|44690.1|44670.1|44687.6|44667.6|1
1737081240000|2025-01-17 02:34:00|44689|44669|44695.1|44675.1|44695.1|44675.1|44687.6|44667.6|2
1737081260000|2025-01-17 02:34:20|44696.2|44676.2|44695.1|44675.1|44696.5|44676.5|44695.1|44675.1|2
1737081270000|2025-01-17 02:34:30|44694|44674|44695.1|44675.1|44695.1|44675.1|44694|44674|0
1737081280000|2025-01-17 02:34:40|44696.5|44676.5|44698.7|44678.7|44698.7|44678.7|44696.5|44676.5|1
1737081290000|2025-01-17 02:34:50|44697.6|44677.6|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|0
1737081300000|2025-01-17 02:35:00|44697.6|44677.6|44697.6|44677.6|44700.1|44680.1|44697.6|44677.6|1
1737081310000|2025-01-17 02:35:10|44698.7|44678.7|44702.6|44682.6|44702.6|44682.6|44698.7|44678.7|2
1737081320000|2025-01-17 02:35:20|44705.1|44685.1|44702.6|44682.6|44705.1|44685.1|44702.6|44682.6|1
1737081330000|2025-01-17 02:35:30|44703.7|44683.7|44705.1|44685.1|44705.1|44685.1|44703.7|44683.7|2
1737081340000|2025-01-17 02:35:40|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|0
1737081350000|2025-01-17 02:35:50|44706.5|44686.5|44705.1|44685.1|44707.6|44687.6|44705.1|44685.1|12
1737081360000|2025-01-17 02:36:00|44701.5|44681.5|44695.1|44675.1|44701.5|44681.5|44695.1|44675.1|1
1737081380000|2025-01-17 02:36:20|44692.6|44672.6|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|0
1737081400000|2025-01-17 02:36:40|||||||||5
1737081410000|2025-01-17 02:36:50|44689|44669|44680.4|44660.4|44689|44669|44680.4|44660.4|2
1737081420000|2025-01-17 02:37:00|44679|44659|44680.1|44660.1|44682.6|44662.6|44679|44659|1
1737081430000|2025-01-17 02:37:10|44682.6|44662.6|44677.6|44657.6|44682.6|44662.6|44677.6|44657.6|0
1737081440000|2025-01-17 02:37:20|44674|44654|44674|44654|44674|44654|44674|44654|6
1737081450000|2025-01-17 02:37:30|44670.1|44650.1|44667.6|44647.6|44670.1|44650.1|44667.6|44647.6|10
1737081460000|2025-01-17 02:37:40|44670.1|44650.1|44667.6|44647.6|44670.1|44650.1|44667.6|44647.6|5
1737081470000|2025-01-17 02:37:50|44666.5|44646.5|44667.6|44647.6|44667.6|44647.6|44665.1|44645.1|7
1737081480000|2025-01-17 02:38:00|44666.2|44646.2|44659|44639|44666.2|44646.2|44659|44639|4
1737081490000|2025-01-17 02:38:10|44657.6|44637.6|44660.1|44640.1|44660.1|44640.1|44657.6|44637.6|1
1737081500000|2025-01-17 02:38:20|44661.2|44641.2|44665.1|44645.1|44665.1|44645.1|44661.2|44641.2|2
1737081510000|2025-01-17 02:38:30|44664|44644|44662.6|44642.6|44665.1|44645.1|44662.6|44642.6|0
1737081520000|2025-01-17 02:38:40|44665.1|44645.1|44661.5|44641.5|44665.1|44645.1|44661.2|44641.2|0
1737081530000|2025-01-17 02:38:50|44660.1|44640.1|44657.6|44637.6|44660.1|44640.1|44657.6|44637.6|2
1737081540000|2025-01-17 02:39:00|44656.5|44636.5|44660.1|44640.1|44660.1|44640.1|44656.2|44636.2|9
1737081550000|2025-01-17 02:39:10|44657.6|44637.6|44655.1|44635.1|44657.6|44637.6|44655.1|44635.1|5
1737081560000|2025-01-17 02:39:20|44654|44634|44652.6|44632.6|44654|44634|44652.6|44632.6|2
1737081570000|2025-01-17 02:39:30|44651.5|44631.5|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|0
1737081580000|2025-01-17 02:39:40|44655.1|44635.1|44652.6|44632.6|44655.1|44635.1|44652.6|44632.6|0
1737081590000|2025-01-17 02:39:50|44650.1|44630.1|44656.5|44636.5|44657.6|44637.6|44650.1|44630.1|1
1737081600000|2025-01-17 02:40:00|44655.1|44635.1|44652.6|44632.6|44655.1|44635.1|44652.6|44632.6|0
1737081610000|2025-01-17 02:40:10|44653.7|44633.7|44650.1|44630.1|44655.1|44635.1|44650.1|44630.1|17
1737081620000|2025-01-17 02:40:20|44649|44629|44645.1|44625.1|44649|44629|44645.1|44625.1|3
1737081630000|2025-01-17 02:40:30|44646.5|44626.5|44647.6|44627.6|44647.6|44627.6|44646.5|44626.5|3
1737081640000|2025-01-17 02:40:40|44648.7|44628.7|44650.1|44630.1|44651.2|44631.2|44648.7|44628.7|0
1737081650000|2025-01-17 02:40:50|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|1
1737081660000|2025-01-17 02:41:00|44653.7|44633.7|44660.1|44640.1|44662.6|44642.6|44653.7|44633.7|4
1737081670000|2025-01-17 02:41:10|44657.6|44637.6|44660.1|44640.1|44660.1|44640.1|44656.2|44636.2|0
1737081680000|2025-01-17 02:41:20|44659|44639|44660.1|44640.1|44660.1|44640.1|44655.1|44635.1|0
1737081690000|2025-01-17 02:41:30|44658.7|44638.7|44657.6|44637.6|44660.1|44640.1|44655.1|44635.1|1
1737081700000|2025-01-17 02:41:40|44659|44639|44660.1|44640.1|44660.1|44640.1|44657.6|44637.6|1
1737081720000|2025-01-17 02:42:00|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44655.1|44635.1|1
1737081730000|2025-01-17 02:42:10|44656.2|44636.2|44658.7|44638.7|44660.1|44640.1|44655.1|44635.1|3
1737081740000|2025-01-17 02:42:20|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|1
1737081750000|2025-01-17 02:42:30|44657.6|44637.6|44655.1|44635.1|44657.6|44637.6|44652.6|44632.6|5
1737081760000|2025-01-17 02:42:40|44656.2|44636.2|44660.1|44640.1|44660.1|44640.1|44656.2|44636.2|0
1737081770000|2025-01-17 02:42:50|44661.2|44641.2|44660.1|44640.1|44662.6|44642.6|44660.1|44640.1|7
1737081790000|2025-01-17 02:43:10|44658.7|44638.7|44655.1|44635.1|44658.7|44638.7|44655.1|44635.1|5
1737081800000|2025-01-17 02:43:20|44652.6|44632.6|44645.1|44625.1|44652.6|44632.6|44645.1|44625.1|3
1737081810000|2025-01-17 02:43:30|44646.2|44626.2|44652.6|44632.6|44652.6|44632.6|44646.2|44626.2|3
1737081820000|2025-01-17 02:43:40|44653.7|44633.7|44665.1|44645.1|44665.1|44645.1|44653.7|44633.7|4
1737081830000|2025-01-17 02:43:50|44667.6|44647.6|44670.1|44650.1|44670.1|44650.1|44667.6|44647.6|0
1737081840000|2025-01-17 02:44:00|44671.5|44651.5|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|0
1737081850000|2025-01-17 02:44:10|44668.7|44648.7|44665.1|44645.1|44668.7|44648.7|44665.1|44645.1|0
1737081860000|2025-01-17 02:44:20|44667.6|44647.6|44662.6|44642.6|44667.6|44647.6|44662.6|44642.6|0
1737081870000|2025-01-17 02:44:30|||||||||1
1737081880000|2025-01-17 02:44:40|44660.1|44640.1|44662.6|44642.6|44662.6|44642.6|44660.1|44640.1|0
1737081890000|2025-01-17 02:44:50|44660.1|44640.1|44660.1|44640.1|44662.6|44642.6|44657.6|44637.6|0
1737081900000|2025-01-17 02:45:00|44659|44639|44660.1|44640.1|44661.5|44641.5|44657.6|44637.6|0
1737081910000|2025-01-17 02:45:10|44661.2|44641.2|44670.1|44650.1|44671.2|44651.2|44660.1|44640.1|1
1737081920000|2025-01-17 02:45:20|44672.6|44652.6|44674|44654|44675.1|44655.1|44672.6|44652.6|5
1737081930000|2025-01-17 02:45:30|44672.6|44652.6|44675.1|44655.1|44675.1|44655.1|44670.1|44650.1|1
1737081940000|2025-01-17 02:45:40|44674|44654|44672.6|44652.6|44677.6|44657.6|44672.6|44652.6|7
1737081950000|2025-01-17 02:45:50|44671.2|44651.2|44672.6|44652.6|44672.6|44652.6|44670.1|44650.1|1
1737081960000|2025-01-17 02:46:00|44674|44654|44675.1|44655.1|44677.6|44657.6|44674|44654|2
1737081970000|2025-01-17 02:46:10|44677.6|44657.6|44682.6|44662.6|44682.6|44662.6|44675.1|44655.1|3
1737081980000|2025-01-17 02:46:20|||||||||1
1737081990000|2025-01-17 02:46:30|||||||||2
1737082000000|2025-01-17 02:46:40|44680.1|44660.1|44682.6|44662.6|44682.6|44662.6|44680.1|44660.1|1
1737082010000|2025-01-17 02:46:50|44684|44664|44682.6|44662.6|44685.1|44665.1|44682.6|44662.6|1
1737082020000|2025-01-17 02:47:00|44683.7|44663.7|44687.6|44667.6|44687.6|44667.6|44683.7|44663.7|0
1737082030000|2025-01-17 02:47:10|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|3
1737082060000|2025-01-17 02:47:40|44687.6|44667.6|44690.1|44670.1|44690.1|44670.1|44685.1|44665.1|11
1737082070000|2025-01-17 02:47:50|44692.6|44672.6|44700.1|44680.1|44700.1|44680.1|44692.6|44672.6|6
1737082080000|2025-01-17 02:48:00|44701.5|44681.5|44705.1|44685.1|44707.6|44687.6|44701.2|44681.2|9
1737082090000|2025-01-17 02:48:10|44707.6|44687.6|44702.6|44682.6|44707.6|44687.6|44702.6|44682.6|0
1737082100000|2025-01-17 02:48:20|||||||||3
1737082110000|2025-01-17 02:48:30|44698.7|44678.7|44697.3|44677.3|44698.7|44678.7|44696.2|44676.2|0
1737082120000|2025-01-17 02:48:40|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|2
1737082130000|2025-01-17 02:48:50|44701.2|44681.2|44706.2|44686.2|44706.2|44686.2|44701.2|44681.2|2
1737082140000|2025-01-17 02:49:00|44703.7|44683.7|44704.8|44684.8|44706.2|44686.2|44703.7|44683.7|1
1737082150000|2025-01-17 02:49:10|44706.2|44686.2|44701.2|44681.2|44706.2|44686.2|44701.2|44681.2|1
1737082160000|2025-01-17 02:49:20|44698.7|44678.7|44691.2|44671.2|44698.7|44678.7|44691.2|44671.2|1
1737082170000|2025-01-17 02:49:30|44693.7|44673.7|44688.7|44668.7|44693.7|44673.7|44688.7|44668.7|4
1737082180000|2025-01-17 02:49:40|44689.8|44669.8|44688.7|44668.7|44693.7|44673.7|44688.7|44668.7|0
1737082190000|2025-01-17 02:49:50|44691.5|44671.5|44691.2|44671.2|44693.7|44673.7|44688.7|44668.7|1
1737082200000|2025-01-17 02:50:00|44690.1|44670.1|44688.7|44668.7|44690.1|44670.1|44688.7|44668.7|3
1737082210000|2025-01-17 02:50:10|44689.8|44669.8|44691.2|44671.2|44691.2|44671.2|44688.7|44668.7|0
1737082220000|2025-01-17 02:50:20|44692.3|44672.3|44696.2|44676.2|44696.2|44676.2|44692.3|44672.3|0
1737082230000|2025-01-17 02:50:30|44693.7|44673.7|44692.6|44672.6|44696.2|44676.2|44692.6|44672.6|4
1737082240000|2025-01-17 02:50:40|44691.5|44671.5|44686.2|44666.2|44691.5|44671.5|44686.2|44666.2|4
1737082250000|2025-01-17 02:50:50|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|0
1737082260000|2025-01-17 02:51:00|44690.1|44670.1|44696.2|44676.2|44696.2|44676.2|44690.1|44670.1|2
1737082270000|2025-01-17 02:51:10|44697.6|44677.6|44701.2|44681.2|44701.2|44681.2|44696.2|44676.2|1
1737082280000|2025-01-17 02:51:20|44698.7|44678.7|44696.2|44676.2|44701.2|44681.2|44696.2|44676.2|1
1737082290000|2025-01-17 02:51:30|44695.1|44675.1|44696.2|44676.2|44696.2|44676.2|44693.7|44673.7|0
1737082300000|2025-01-17 02:51:40|44693.7|44673.7|44697.6|44677.6|44699.8|44679.8|44693.7|44673.7|0
1737082310000|2025-01-17 02:51:50|44696.2|44676.2|44697.6|44677.6|44697.6|44677.6|44696.2|44676.2|2
1737082320000|2025-01-17 02:52:00|44696.2|44676.2|44700.1|44680.1|44700.1|44680.1|44696.2|44676.2|2
1737082330000|2025-01-17 02:52:10|44699|44679|44700.1|44680.1|44700.1|44680.1|44699|44679|1
1737082340000|2025-01-17 02:52:20|44701.2|44681.2|44702.6|44682.6|44702.6|44682.6|44701.2|44681.2|1
1737082350000|2025-01-17 02:52:30|44701.2|44681.2|44702.6|44682.6|44702.6|44682.6|44701.2|44681.2|1
1737082360000|2025-01-17 02:52:40|44703.7|44683.7|44705.1|44685.1|44705.1|44685.1|44702.6|44682.6|0
1737082370000|2025-01-17 02:52:50|44704|44684|44705.1|44685.1|44705.1|44685.1|44704|44684|1
1737082380000|2025-01-17 02:53:00|44707.6|44687.6|44706.5|44686.5|44709|44689|44706.5|44686.5|1
1737082390000|2025-01-17 02:53:10|44707.6|44687.6|44705.1|44685.1|44709|44689|44705.1|44685.1|1
1737082400000|2025-01-17 02:53:20|44704|44684|44703|44683|44704|44684|44703|44683|0
1737082410000|2025-01-17 02:53:30|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44699|44679|1
1737082440000|2025-01-17 02:54:00|44702.6|44682.6|44701.5|44681.5|44702.6|44682.6|44701.5|44681.5|0
1737082450000|2025-01-17 02:54:10|44699|44679|44696.5|44676.5|44699|44679|44696.5|44676.5|1
1737082460000|2025-01-17 02:54:20|44697.6|44677.6|44701.5|44681.5|44701.5|44681.5|44697.6|44677.6|1
1737082470000|2025-01-17 02:54:30|44704|44684|44706.5|44686.5|44706.5|44686.5|44704|44684|4
1737082480000|2025-01-17 02:54:40|44705.5|44685.5|44703|44683|44705.5|44685.5|44703|44683|1
1737082490000|2025-01-17 02:54:50|44701.9|44681.9|44704|44684|44704|44684|44700.5|44680.5|1
1737082500000|2025-01-17 02:55:00|44701.5|44681.5|44704.1|44684.1|44704.1|44684.1|44701.5|44681.5|0
1737082510000|2025-01-17 02:55:10|44703|44683|44701.6|44681.6|44704.1|44684.1|44701.6|44681.6|1
1737082530000|2025-01-17 02:55:30|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|1
1737082540000|2025-01-17 02:55:40|44697.6|44677.6|44694.1|44674.1|44697.6|44677.6|44694.1|44674.1|1
1737082550000|2025-01-17 02:55:50|44695.1|44675.1|44697.6|44677.6|44698.7|44678.7|44695.1|44675.1|2
1737082560000|2025-01-17 02:56:00|44700.1|44680.1|44699.1|44679.1|44704.1|44684.1|44699.1|44679.1|2
1737082570000|2025-01-17 02:56:10|44701.6|44681.6|44696.6|44676.6|44701.6|44681.6|44696.6|44676.6|0
1737082580000|2025-01-17 02:56:20|44697.6|44677.6|44699.1|44679.1|44699.1|44679.1|44696.6|44676.6|0
1737082590000|2025-01-17 02:56:30|||||||||1
1737082600000|2025-01-17 02:56:40|44701.6|44681.6|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|0
1737082620000|2025-01-17 02:57:00|44704.1|44684.1|44707.6|44687.6|44707.6|44687.6|44704.1|44684.1|6
1737082630000|2025-01-17 02:57:10|44706.6|44686.6|44709.1|44689.1|44709.1|44689.1|44706.6|44686.6|2
1737082640000|2025-01-17 02:57:20|44706.6|44686.6|44706.6|44686.6|44709.1|44689.1|44706.6|44686.6|1
1737082650000|2025-01-17 02:57:30|44709.1|44689.1|44711.6|44691.6|44711.6|44691.6|44709.1|44689.1|1
1737082660000|2025-01-17 02:57:40|44709.1|44689.1|44704.1|44684.1|44709.1|44689.1|44704.1|44684.1|2
1737082670000|2025-01-17 02:57:50|44701.6|44681.6|44699.1|44679.1|44704.1|44684.1|44699.1|44679.1|1
1737082680000|2025-01-17 02:58:00|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|44694.1|44674.1|3
1737082690000|2025-01-17 02:58:10|44695.1|44675.1|44696.6|44676.6|44696.6|44676.6|44694.1|44674.1|1
1737082700000|2025-01-17 02:58:20|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|0
1737082710000|2025-01-17 02:58:30|44695.5|44675.5|44694.1|44674.1|44696.6|44676.6|44694.1|44674.1|0
1737082720000|2025-01-17 02:58:40|44695.1|44675.1|44699.1|44679.1|44699.1|44679.1|44695.1|44675.1|1
1737082740000|2025-01-17 02:59:00|44696.6|44676.6|44701.6|44681.6|44701.6|44681.6|44696.6|44676.6|3
1737082750000|2025-01-17 02:59:10|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|1
1737082760000|2025-01-17 02:59:20|44699.4|44679.4|44700.5|44680.5|44700.5|44680.5|44698|44678|2
1737082770000|2025-01-17 02:59:30|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44696.6|44676.6|3
1737082780000|2025-01-17 02:59:40|44699.1|44679.1|44704.1|44684.1|44704.1|44684.1|44699.1|44679.1|1
1737082790000|2025-01-17 02:59:50|44705.1|44685.1|44706.6|44686.6|44706.6|44686.6|44705.1|44685.1|0
1737082800000|2025-01-17 03:00:00|44704.1|44684.1|44706.6|44686.6|44706.6|44686.6|44702.6|44682.6|4
1737082810000|2025-01-17 03:00:10|44709.1|44689.1|44706.6|44686.6|44709.1|44689.1|44706.6|44686.6|0
1737082820000|2025-01-17 03:00:20|44708|44688|44709.1|44689.1|44709.1|44689.1|44708|44688|5
1737082830000|2025-01-17 03:00:30|44710.1|44690.1|44716.6|44696.6|44716.6|44696.6|44710.1|44690.1|29
1737082840000|2025-01-17 03:00:40|44718|44698|44721.6|44701.6|44721.6|44701.6|44718|44698|4
1737082850000|2025-01-17 03:00:50|44722.6|44702.6|44721.6|44701.6|44724.1|44704.1|44721.6|44701.6|57
1737082860000|2025-01-17 03:01:00|44720.5|44700.5|44721.6|44701.6|44721.6|44701.6|44719.1|44699.1|4
1737082870000|2025-01-17 03:01:10|44722.6|44702.6|44721.6|44701.6|44722.6|44702.6|44721.6|44701.6|4
1737082880000|2025-01-17 03:01:20|||||||||2
1737082890000|2025-01-17 03:01:30|44720.5|44700.5|44721.6|44701.6|44721.6|44701.6|44720.5|44700.5|1
1737082900000|2025-01-17 03:01:40|44719.1|44699.1|44721.6|44701.6|44721.6|44701.6|44719.1|44699.1|1
1737082910000|2025-01-17 03:01:50|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|44724.1|44704.1|0
1737082920000|2025-01-17 03:02:00|44726.6|44706.6|44724.1|44704.1|44726.6|44706.6|44721.6|44701.6|4
1737082930000|2025-01-17 03:02:10|44721.6|44701.6|44721.6|44701.6|44722.6|44702.6|44721.6|44701.6|0
1737082950000|2025-01-17 03:02:30|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|4
1737082960000|2025-01-17 03:02:40|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|44719.1|44699.1|0
1737082970000|2025-01-17 03:02:50|44723|44703|44724.1|44704.1|44724.1|44704.1|44722.6|44702.6|0
1737082980000|2025-01-17 03:03:00|44729.1|44709.1|44734.1|44714.1|44735.1|44715.1|44729.1|44709.1|22
1737082990000|2025-01-17 03:03:10|44735.1|44715.1|44736.6|44716.6|44736.6|44716.6|44734.1|44714.1|2
1737083000000|2025-01-17 03:03:20|44731.6|44711.6|44736.6|44716.6|44736.6|44716.6|44731.6|44711.6|7
1737083010000|2025-01-17 03:03:30|44741.2|44721.2|44765.1|44745.1|44765.1|44745.1|44741.2|44721.2|34
1737083020000|2025-01-17 03:03:40|44764.1|44744.1|44765.1|44745.1|44765.1|44745.1|44762.6|44742.6|4
1737083030000|2025-01-17 03:03:50|44762.6|44742.6|44772.6|44752.6|44773.7|44753.7|44762.6|44742.6|14
1737083040000|2025-01-17 03:04:00|44771.6|44751.6|44758.7|44738.7|44771.6|44751.6|44758.7|44738.7|5
1737083050000|2025-01-17 03:04:10|44763.7|44743.7|44758.7|44738.7|44763.7|44743.7|44758.7|44738.7|8
1737083060000|2025-01-17 03:04:20|44760.1|44740.1|44757.6|44737.6|44761.2|44741.2|44756.2|44736.2|0
1737083070000|2025-01-17 03:04:30|44756.2|44736.2|44756.2|44736.2|44758.7|44738.7|44756.2|44736.2|4
1737083090000|2025-01-17 03:04:50|44757.3|44737.3|44766.2|44746.2|44766.2|44746.2|44757.3|44737.3|1
1737083100000|2025-01-17 03:05:00|44767.3|44747.3|44772.3|44752.3|44772.3|44752.3|44766.2|44746.2|6
1737083110000|2025-01-17 03:05:10|44774.8|44754.8|44782.3|44762.3|44783.4|44763.4|44774.8|44754.8|13
1737083120000|2025-01-17 03:05:20|44781.2|44761.2|44776.2|44756.2|44781.2|44761.2|44776.2|44756.2|2
1737083130000|2025-01-17 03:05:30|44774.8|44754.8|44773.7|44753.7|44777.3|44757.3|44773.7|44753.7|6
1737083140000|2025-01-17 03:05:40|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|3
1737083150000|2025-01-17 03:05:50|44772.3|44752.3|44772.3|44752.3|44773.7|44753.7|44772.3|44752.3|3
1737083160000|2025-01-17 03:06:00|44773.7|44753.7|44778.7|44758.7|44778.7|44758.7|44773.7|44753.7|16
1737083170000|2025-01-17 03:06:10|44777.3|44757.3|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|4
1737083180000|2025-01-17 03:06:20|||||||||4
1737083190000|2025-01-17 03:06:30|44779.8|44759.8|44781.2|44761.2|44784.5|44764.5|44779.8|44759.8|13
1737083200000|2025-01-17 03:06:40|||||||||2
1737083210000|2025-01-17 03:06:50|44780.2|44760.2|44781.2|44761.2|44781.2|44761.2|44778.7|44758.7|1
1737083220000|2025-01-17 03:07:00|44780.2|44760.2|44782.3|44762.3|44784.8|44764.8|44778.7|44758.7|7
1737083230000|2025-01-17 03:07:10|44779.8|44759.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|5
1737083240000|2025-01-17 03:07:20|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|2
1737083250000|2025-01-17 03:07:30|44777.3|44757.3|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|0
1737083260000|2025-01-17 03:07:40|44779.5|44759.5|44782.3|44762.3|44782.3|44762.3|44779.5|44759.5|1
1737083270000|2025-01-17 03:07:50|44783.4|44763.4|44783.4|44763.4|44784.8|44764.8|44782.3|44762.3|2
1737083280000|2025-01-17 03:08:00|44784.8|44764.8|44782.3|44762.3|44787.3|44767.3|44782.3|44762.3|3
1737083290000|2025-01-17 03:08:10|44783.4|44763.4|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|6
1737083300000|2025-01-17 03:08:20|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|0
1737083310000|2025-01-17 03:08:30|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|4
1737083320000|2025-01-17 03:08:40|44785.2|44765.2|44782.3|44762.3|44785.2|44765.2|44782.3|44762.3|22
1737083330000|2025-01-17 03:08:50|44781.2|44761.2|44777.3|44757.3|44782.3|44762.3|44777.3|44757.3|1
1737083340000|2025-01-17 03:09:00|44772.3|44752.3|44777.3|44757.3|44779.8|44759.8|44772.3|44752.3|1
1737083350000|2025-01-17 03:09:10|44779.8|44759.8|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|4
1737083360000|2025-01-17 03:09:20|44772.3|44752.3|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|8
1737083370000|2025-01-17 03:09:30|44768.4|44748.4|44774.8|44754.8|44774.8|44754.8|44768.4|44748.4|1
1737083380000|2025-01-17 03:09:40|44772.3|44752.3|44782.3|44762.3|44782.3|44762.3|44772.3|44752.3|10
1737083390000|2025-01-17 03:09:50|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1737083400000|2025-01-17 03:10:00|44784.8|44764.8|44783.4|44763.4|44787.3|44767.3|44783.4|44763.4|9
1737083410000|2025-01-17 03:10:10|44784.8|44764.8|44777.3|44757.3|44787.3|44767.3|44777.3|44757.3|7
1737083420000|2025-01-17 03:10:20|44774.8|44754.8|44773.4|44753.4|44777.3|44757.3|44772.3|44752.3|6
1737083430000|2025-01-17 03:10:30|44774.8|44754.8|44779.8|44759.8|44779.8|44759.8|44772.3|44752.3|3
1737083440000|2025-01-17 03:10:40|44778.4|44758.4|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|1
1737083450000|2025-01-17 03:10:50|44779.8|44759.8|44774.8|44754.8|44782.3|44762.3|44774.8|44754.8|9
1737083460000|2025-01-17 03:11:00|44777.3|44757.3|44775.9|44755.9|44779.8|44759.8|44775.9|44755.9|7
1737083470000|2025-01-17 03:11:10|44778.4|44758.4|44775.9|44755.9|44778.4|44758.4|44775.9|44755.9|4
1737083480000|2025-01-17 03:11:20|44774.5|44754.5|44772|44752|44774.5|44754.5|44772|44752|1
1737083490000|2025-01-17 03:11:30|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44767|44747|1
1737083500000|2025-01-17 03:11:40|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|3
1737083510000|2025-01-17 03:11:50|44762|44742|44762|44742|44762|44742|44762|44742|2
1737083520000|2025-01-17 03:12:00|44764.5|44744.5|44765.6|44745.6|44765.6|44745.6|44764.5|44744.5|2
1737083530000|2025-01-17 03:12:10|44767|44747|44764.5|44744.5|44767|44747|44764.5|44744.5|0
1737083540000|2025-01-17 03:12:20|44767|44747|44769.5|44749.5|44769.5|44749.5|44767|44747|1
1737083550000|2025-01-17 03:12:30|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|2
1737083560000|2025-01-17 03:12:40|44771.6|44751.6|44775.9|44755.9|44775.9|44755.9|44770.6|44750.6|15
1737083570000|2025-01-17 03:12:50|44774.5|44754.5|44774.5|44754.5|44774.5|44754.5|44774.5|44754.5|1
1737083580000|2025-01-17 03:13:00|44773.4|44753.4|44769.5|44749.5|44773.4|44753.4|44769.5|44749.5|1
1737083590000|2025-01-17 03:13:10|44767|44747|44769.5|44749.5|44770.6|44750.6|44767|44747|2
1737083600000|2025-01-17 03:13:20|44768.1|44748.1|44767|44747|44769.5|44749.5|44767|44747|7
1737083610000|2025-01-17 03:13:30|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|44762|44742|6
1737083620000|2025-01-17 03:13:40|44765.6|44745.6|44767|44747|44767|44747|44764.5|44744.5|2
1737083630000|2025-01-17 03:13:50|44769.5|44749.5|44764.5|44744.5|44769.5|44749.5|44764.5|44744.5|0
1737083640000|2025-01-17 03:14:00|44767.3|44747.3|44769.5|44749.5|44769.5|44749.5|44767|44747|2
1737083650000|2025-01-17 03:14:10|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44769.5|44749.5|4
1737083660000|2025-01-17 03:14:20|44769.5|44749.5|44767|44747|44769.5|44749.5|44767|44747|1
1737083670000|2025-01-17 03:14:30|44769.5|44749.5|44768.4|44748.4|44769.5|44749.5|44768.4|44748.4|2
1737083680000|2025-01-17 03:14:40|44767|44747|44767|44747|44767|44747|44767|44747|3
1737083690000|2025-01-17 03:14:50|44769.5|44749.5|44764.5|44744.5|44769.5|44749.5|44764.5|44744.5|2
1737083700000|2025-01-17 03:15:00|44767|44747|44764.5|44744.5|44767|44747|44764.5|44744.5|6
1737083710000|2025-01-17 03:15:10|44763.1|44743.1|44764.5|44744.5|44764.5|44744.5|44762|44742|0
1737083720000|2025-01-17 03:15:20|44765.6|44745.6|44768.4|44748.4|44769.5|44749.5|44765.6|44745.6|3
1737083730000|2025-01-17 03:15:30|44767|44747|44768.4|44748.4|44770.6|44750.6|44767|44747|2
1737083740000|2025-01-17 03:15:40|44767|44747|44769.5|44749.5|44769.5|44749.5|44767|44747|2
1737083750000|2025-01-17 03:15:50|44767|44747|44764.5|44744.5|44767|44747|44764.5|44744.5|0
1737083760000|2025-01-17 03:16:00|44767|44747|44762|44742|44767|44747|44762|44742|2
1737083770000|2025-01-17 03:16:10|44764.5|44744.5|44759.5|44739.5|44764.5|44744.5|44759.5|44739.5|2
1737083780000|2025-01-17 03:16:20|44760.6|44740.6|44762|44742|44762|44742|44757|44737|3
1737083790000|2025-01-17 03:16:30|44760.9|44740.9|44762|44742|44762|44742|44759.5|44739.5|1
1737083810000|2025-01-17 03:16:50|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|0
1737083820000|2025-01-17 03:17:00|44765.9|44745.9|44774.5|44754.5|44774.5|44754.5|44765.9|44745.9|3
1737083830000|2025-01-17 03:17:10|44777|44757|44774.5|44754.5|44777|44757|44774.5|44754.5|1
1737083850000|2025-01-17 03:17:30|44773.4|44753.4|44769.5|44749.5|44773.4|44753.4|44767|44747|2
1737083860000|2025-01-17 03:17:40|44768.4|44748.4|44769.5|44749.5|44769.5|44749.5|44767|44747|1
1737083870000|2025-01-17 03:17:50|44770.6|44750.6|44772|44752|44772|44752|44770.6|44750.6|0
1737083880000|2025-01-17 03:18:00|44773.1|44753.1|44782|44762|44782|44762|44773.1|44753.1|2
1737083890000|2025-01-17 03:18:10|44780.9|44760.9|44777|44757|44780.9|44760.9|44777|44757|1
1737083900000|2025-01-17 03:18:20|44775.9|44755.9|44777|44757|44777|44757|44774.5|44754.5|0
1737083910000|2025-01-17 03:18:30|44774.5|44754.5|44767|44747|44774.5|44754.5|44767|44747|0
1737083920000|2025-01-17 03:18:40|44764.5|44744.5|44764.5|44744.5|44767|44747|44764.5|44744.5|1
1737083940000|2025-01-17 03:19:00|44767|44747|44767|44747|44767|44747|44764.5|44744.5|2
1737083950000|2025-01-17 03:19:10|44764.5|44744.5|44770.6|44750.6|44770.6|44750.6|44764.5|44744.5|3
1737083960000|2025-01-17 03:19:20|44772|44752|44774.5|44754.5|44777|44757|44772|44752|0
1737083970000|2025-01-17 03:19:30|44775.9|44755.9|44779.5|44759.5|44779.5|44759.5|44775.9|44755.9|0
1737083980000|2025-01-17 03:19:40|44774.5|44754.5|44779.5|44759.5|44779.5|44759.5|44774.5|44754.5|2
1737083990000|2025-01-17 03:19:50|44777.3|44757.3|44779.5|44759.5|44779.5|44759.5|44777|44757|0
1737084000000|2025-01-17 03:20:00|44778.4|44758.4|44777|44757|44779.5|44759.5|44774.5|44754.5|2
1737084010000|2025-01-17 03:20:10|44778.4|44758.4|44784.2|44764.2|44784.2|44764.2|44777|44757|1
1737084020000|2025-01-17 03:20:20|44785.6|44765.6|44787|44767|44789.5|44769.5|44784.5|44764.5|2
1737084030000|2025-01-17 03:20:30|44788.1|44768.1|44799.5|44779.5|44799.5|44779.5|44787|44767|47
1737084040000|2025-01-17 03:20:40|44797|44777|44802|44782|44802|44782|44797|44777|8
1737084050000|2025-01-17 03:20:50|44799.5|44779.5|44799.5|44779.5|44803.4|44783.4|44797|44777|6
1737084060000|2025-01-17 03:21:00|44800.6|44780.6|44803.4|44783.4|44803.4|44783.4|44799.5|44779.5|16
1737084070000|2025-01-17 03:21:10|44804.5|44784.5|44803.1|44783.1|44804.5|44784.5|44803.1|44783.1|8
1737084080000|2025-01-17 03:21:20|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|1
1737084090000|2025-01-17 03:21:30|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|2
1737084100000|2025-01-17 03:21:40|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|0
1737084110000|2025-01-17 03:21:50|44810.9|44790.9|44817|44797|44818.1|44798.1|44810.9|44790.9|23
1737084120000|2025-01-17 03:22:00|44814.5|44794.5|44813.4|44793.4|44817|44797|44813.4|44793.4|1
1737084130000|2025-01-17 03:22:10|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44813.1|44793.1|4
1737084150000|2025-01-17 03:22:30|44812|44792|44807|44787|44812|44792|44807|44787|16
1737084160000|2025-01-17 03:22:40|44803.4|44783.4|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|7
1737084170000|2025-01-17 03:22:50|44808.4|44788.4|44809.5|44789.5|44809.5|44789.5|44805.9|44785.9|6
1737084180000|2025-01-17 03:23:00|||||||||1
1737084190000|2025-01-17 03:23:10|44812|44792|44808.4|44788.4|44812|44792|44808.4|44788.4|18
1737084200000|2025-01-17 03:23:20|44807.3|44787.3|44799.5|44779.5|44807.3|44787.3|44799.5|44779.5|1
1737084210000|2025-01-17 03:23:30|44798.1|44778.1|44794.5|44774.5|44798.1|44778.1|44794.5|44774.5|0
1737084220000|2025-01-17 03:23:40|44793.4|44773.4|44790.9|44770.9|44793.4|44773.4|44790.9|44770.9|2
1737084230000|2025-01-17 03:23:50|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|2
1737084240000|2025-01-17 03:24:00|44787|44767|44787|44767|44787|44767|44787|44767|0
1737084250000|2025-01-17 03:24:10|44789.5|44769.5|44787|44767|44789.5|44769.5|44787|44767|0
1737084260000|2025-01-17 03:24:20|44788.1|44768.1|44787|44767|44789.5|44769.5|44787|44767|1
1737084270000|2025-01-17 03:24:30|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737084280000|2025-01-17 03:24:40|44787|44767|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737084290000|2025-01-17 03:24:50|44788.1|44768.1|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|1
1737084300000|2025-01-17 03:25:00|44787|44767|44789.5|44769.5|44789.5|44769.5|44784.5|44764.5|2
1737084310000|2025-01-17 03:25:10|||||||||1
1737084320000|2025-01-17 03:25:20|44792|44772|44790.9|44770.9|44792|44772|44790.9|44770.9|5
1737084330000|2025-01-17 03:25:30|44789.5|44769.5|44797|44777|44797|44777|44789.5|44769.5|1
1737084340000|2025-01-17 03:25:40|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44794.5|44774.5|0
1737084350000|2025-01-17 03:25:50|44797|44777|44797|44777|44797|44777|44794.5|44774.5|0
1737084360000|2025-01-17 03:26:00|44799.5|44779.5|44802|44782|44802|44782|44799.5|44779.5|1
1737084370000|2025-01-17 03:26:10|44800.9|44780.9|44799.5|44779.5|44800.9|44780.9|44799.5|44779.5|1
1737084380000|2025-01-17 03:26:20|44800.9|44780.9|44802|44782|44804.5|44784.5|44799.5|44779.5|3
1737084390000|2025-01-17 03:26:30|44800.9|44780.9|44804.5|44784.5|44804.5|44784.5|44799.5|44779.5|0
1737084400000|2025-01-17 03:26:40|44802|44782|44802|44782|44804.5|44784.5|44802|44782|0
1737084410000|2025-01-17 03:26:50|44803.4|44783.4|44804.5|44784.5|44804.5|44784.5|44803.4|44783.4|0
1737084420000|2025-01-17 03:27:00|44805.9|44785.9|44805.6|44785.6|44805.9|44785.9|44804.5|44784.5|3
1737084430000|2025-01-17 03:27:10|44807|44787|44809.5|44789.5|44809.5|44789.5|44807|44787|1
1737084440000|2025-01-17 03:27:20|44810.6|44790.6|44817|44797|44817|44797|44810.6|44790.6|1
1737084450000|2025-01-17 03:27:30|44819.5|44799.5|44812|44792|44819.5|44799.5|44810.9|44790.9|6
1737084460000|2025-01-17 03:27:40|44814.5|44794.5|44813.4|44793.4|44814.5|44794.5|44813.4|44793.4|0
1737084470000|2025-01-17 03:27:50|44813.1|44793.1|44815.6|44795.6|44815.6|44795.6|44812|44792|4
1737084480000|2025-01-17 03:28:00|44814.5|44794.5|44812|44792|44814.5|44794.5|44812|44792|6
1737084490000|2025-01-17 03:28:10|44813.1|44793.1|44814.5|44794.5|44814.5|44794.5|44813.1|44793.1|1
1737084500000|2025-01-17 03:28:20|44815.6|44795.6|44817|44797|44817|44797|44815.6|44795.6|1
1737084510000|2025-01-17 03:28:30|44819.5|44799.5|44817|44797|44819.5|44799.5|44814.5|44794.5|5
1737084520000|2025-01-17 03:28:40|44819.5|44799.5|44817|44797|44819.5|44799.5|44814.5|44794.5|5
1737084530000|2025-01-17 03:28:50|44818.1|44798.1|44819.5|44799.5|44819.5|44799.5|44817|44797|1
1737084540000|2025-01-17 03:29:00|44820.6|44800.6|44827|44807|44827|44807|44818.4|44798.4|6
1737084550000|2025-01-17 03:29:10|44829.5|44809.5|44829.5|44809.5|44832|44812|44829.5|44809.5|8
1737084560000|2025-01-17 03:29:20|44832|44812|44827|44807|44834.5|44814.5|44827|44807|11
1737084570000|2025-01-17 03:29:30|44828.4|44808.4|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|3
1737084580000|2025-01-17 03:29:40|44829.5|44809.5|44832|44812|44834.5|44814.5|44829.5|44809.5|5
1737084590000|2025-01-17 03:29:50|44829.5|44809.5|44827|44807|44829.5|44809.5|44824.5|44804.5|5
1737084600000|2025-01-17 03:30:00|44825.6|44805.6|44827|44807|44828.4|44808.4|44824.5|44804.5|3
1737084610000|2025-01-17 03:30:10|44829.5|44809.5|44829.5|44809.5|44829.5|44809.5|44829.5|44809.5|6
1737084620000|2025-01-17 03:30:20|44832|44812|44835.6|44815.6|44836.7|44816.7|44829.5|44809.5|69
1737084630000|2025-01-17 03:30:30|44837|44817|44834.5|44814.5|44837|44817|44832|44812|10
1737084640000|2025-01-17 03:30:40|44833.4|44813.4|44834.5|44814.5|44834.5|44814.5|44832|44812|0
1737084650000|2025-01-17 03:30:50|44833.4|44813.4|44829.5|44809.5|44834.5|44814.5|44829.5|44809.5|0
1737084660000|2025-01-17 03:31:00|44832|44812|44840.6|44820.6|44840.6|44820.6|44832|44812|15
1737084670000|2025-01-17 03:31:10|44838.4|44818.4|44839.5|44819.5|44839.5|44819.5|44834.5|44814.5|11
1737084680000|2025-01-17 03:31:20|44835.9|44815.9|44837|44817|44838.4|44818.4|44835.9|44815.9|19
1737084690000|2025-01-17 03:31:30|44838.4|44818.4|44834.5|44814.5|44839.5|44819.5|44834.5|44814.5|1
1737084700000|2025-01-17 03:31:40|44832|44812|44832|44812|44832|44812|44829.5|44809.5|1
1737084710000|2025-01-17 03:31:50|44829.5|44809.5|44827|44807|44830.9|44810.9|44827|44807|0
1737084720000|2025-01-17 03:32:00|44828.4|44808.4|44829.5|44809.5|44829.5|44809.5|44824.5|44804.5|3
1737084730000|2025-01-17 03:32:10|44827|44807|44827|44807|44829.5|44809.5|44825.9|44805.9|0
1737084740000|2025-01-17 03:32:20|44824.5|44804.5|44827|44807|44827|44807|44824.5|44804.5|1
1737084750000|2025-01-17 03:32:30|44825.6|44805.6|44825.6|44805.6|44827|44807|44824.5|44804.5|0
1737084760000|2025-01-17 03:32:40|44824.5|44804.5|44824.5|44804.5|44827|44807|44824.5|44804.5|0
1737084770000|2025-01-17 03:32:50|44827|44807|44825.9|44805.9|44827|44807|44824.5|44804.5|1
1737084780000|2025-01-17 03:33:00|44824.5|44804.5|44829.5|44809.5|44829.5|44809.5|44824.5|44804.5|17
1737084790000|2025-01-17 03:33:10|44830.6|44810.6|44825.6|44805.6|44832|44812|44824.5|44804.5|4
1737084800000|2025-01-17 03:33:20|44824.5|44804.5|44824.5|44804.5|44825.6|44805.6|44822|44802|0
1737084810000|2025-01-17 03:33:30|44822|44802|44822|44802|44822|44802|44822|44802|10
1737084820000|2025-01-17 03:33:40|44821|44801|44819.5|44799.5|44822|44802|44819.5|44799.5|11
1737084830000|2025-01-17 03:33:50|44818.1|44798.1|44807.4|44787.4|44818.1|44798.1|44806|44786|22
1737084840000|2025-01-17 03:34:00|44806|44786|44806|44786|44806|44786|44806|44786|2
1737084850000|2025-01-17 03:34:10|44811|44791|44808.5|44788.5|44811|44791|44806|44786|3
1737084860000|2025-01-17 03:34:20|44811|44791|44811|44791|44811|44791|44811|44791|0
1737084870000|2025-01-17 03:34:30|44812|44792|44816|44796|44816|44796|44812|44792|2
1737084880000|2025-01-17 03:34:40|44813.5|44793.5|44811|44791|44816|44796|44811|44791|0
1737084900000|2025-01-17 03:35:00|44808.5|44788.5|44811|44791|44811|44791|44808.5|44788.5|1
1737084910000|2025-01-17 03:35:10|44812|44792|44812|44792|44812|44792|44812|44792|2
1737084930000|2025-01-17 03:35:30|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|1
1737084940000|2025-01-17 03:35:40|44816|44796|44818.5|44798.5|44818.5|44798.5|44813.5|44793.5|0
1737084950000|2025-01-17 03:35:50|44817|44797|44816|44796|44817|44797|44816|44796|1
1737084960000|2025-01-17 03:36:00|44814.9|44794.9|44809.9|44789.9|44814.9|44794.9|44809.9|44789.9|5
1737084970000|2025-01-17 03:36:10|44808.5|44788.5|44807|44787|44808.5|44788.5|44807|44787|0
1737084980000|2025-01-17 03:36:20|44804.5|44784.5|44799.5|44779.5|44804.5|44784.5|44799.5|44779.5|6
1737084990000|2025-01-17 03:36:30|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|2
1737085000000|2025-01-17 03:36:40|||||||||2
1737085010000|2025-01-17 03:36:50|||||||||1
1737085020000|2025-01-17 03:37:00|44796|44776|44797|44777|44797|44777|44796|44776|3
1737085050000|2025-01-17 03:37:30|||||||||2
1737085060000|2025-01-17 03:37:40|44798.5|44778.5|44797|44777|44798.5|44778.5|44797|44777|5
1737085070000|2025-01-17 03:37:50|44798.1|44778.1|44799.5|44779.5|44800.6|44780.6|44798.1|44778.1|0
1737085080000|2025-01-17 03:38:00|44797|44777|44794.5|44774.5|44797|44777|44794.5|44774.5|1
1737085100000|2025-01-17 03:38:20|44792|44772|44794.5|44774.5|44794.5|44774.5|44792|44772|1
1737085110000|2025-01-17 03:38:30|44793.5|44773.5|44792|44772|44793.5|44773.5|44792|44772|0
1737085120000|2025-01-17 03:38:40|44793.5|44773.5|44792|44772|44794.5|44774.5|44792|44772|0
1737085130000|2025-01-17 03:38:50|44789.5|44769.5|44792|44772|44794.5|44774.5|44789.5|44769.5|1
1737085140000|2025-01-17 03:39:00|44790.6|44770.6|44789.5|44769.5|44790.6|44770.6|44789.5|44769.5|0
1737085150000|2025-01-17 03:39:10|||||||||2
1737085160000|2025-01-17 03:39:20|44787|44767|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737085170000|2025-01-17 03:39:30|44787|44767|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737085180000|2025-01-17 03:39:40|44787|44767|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737085190000|2025-01-17 03:39:50|44788.1|44768.1|44784.5|44764.5|44788.1|44768.1|44784.5|44764.5|3
1737085200000|2025-01-17 03:40:00|44786|44766|44787|44767|44787|44767|44786|44766|1
1737085210000|2025-01-17 03:40:10|44784.5|44764.5|44784.5|44764.5|44784.5|44764.5|44784.5|44764.5|0
1737085220000|2025-01-17 03:40:20|44787|44767|44784.5|44764.5|44787|44767|44784.5|44764.5|1
1737085230000|2025-01-17 03:40:30|||||||||2
1737085240000|2025-01-17 03:40:40|||||||||4
1737085260000|2025-01-17 03:41:00|44781|44761|44778.5|44758.5|44781|44761|44778.5|44758.5|1
1737085270000|2025-01-17 03:41:10|44781|44761|44787|44767|44787|44767|44781|44761|5
1737085280000|2025-01-17 03:41:20|44784.5|44764.5|44787|44767|44787|44767|44784.5|44764.5|0
1737085290000|2025-01-17 03:41:30|44786|44766|44787|44767|44787|44767|44784.5|44764.5|0
1737085300000|2025-01-17 03:41:40|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44787|44767|0
1737085310000|2025-01-17 03:41:50|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|1
1737085330000|2025-01-17 03:42:10|44791.7|44771.7|44790.6|44770.6|44791.7|44771.7|44790.6|44770.6|0
1737085340000|2025-01-17 03:42:20|44789.5|44769.5|44792|44772|44792|44772|44789.5|44769.5|0
1737085350000|2025-01-17 03:42:30|44791|44771|44792|44772|44792|44772|44791|44771|1
1737085370000|2025-01-17 03:42:50|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|0
1737085380000|2025-01-17 03:43:00|||||||||2
1737085390000|2025-01-17 03:43:10|44788.5|44768.5|44787|44767|44788.5|44768.5|44787|44767|2
1737085400000|2025-01-17 03:43:20|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|0
1737085410000|2025-01-17 03:43:30|44788.1|44768.1|44790.6|44770.6|44790.6|44770.6|44787|44767|0
1737085420000|2025-01-17 03:43:40|44789.5|44769.5|44787.1|44767.1|44789.5|44769.5|44787|44767|0
1737085430000|2025-01-17 03:43:50|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|0
1737085440000|2025-01-17 03:44:00|44788.1|44768.1|44789.6|44769.6|44789.6|44769.6|44787.1|44767.1|0
1737085450000|2025-01-17 03:44:10|44790.6|44770.6|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|0
1737085460000|2025-01-17 03:44:20|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44788.5|44768.5|0
1737085480000|2025-01-17 03:44:40|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|1
1737085490000|2025-01-17 03:44:50|||||||||2
1737085500000|2025-01-17 03:45:00|44794.6|44774.6|44797.1|44777.1|44797.1|44777.1|44794.6|44774.6|0
1737085530000|2025-01-17 03:45:30|||||||||1
1737085540000|2025-01-17 03:45:40|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44797.1|44777.1|0
1737085550000|2025-01-17 03:45:50|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1737085560000|2025-01-17 03:46:00|44798.5|44778.5|44797.1|44777.1|44798.5|44778.5|44797.1|44777.1|1
1737085570000|2025-01-17 03:46:10|44796|44776|44799.6|44779.6|44799.6|44779.6|44796|44776|2
1737085580000|2025-01-17 03:46:20|44797.1|44777.1|44797.1|44777.1|44799.6|44779.6|44795.6|44775.6|3
1737085590000|2025-01-17 03:46:30|44799.6|44779.6|44794.6|44774.6|44799.6|44779.6|44794.6|44774.6|1
1737085620000|2025-01-17 03:47:00|44798.1|44778.1|44819.6|44799.6|44819.6|44799.6|44798.1|44778.1|80
1737085630000|2025-01-17 03:47:10|44818.5|44798.5|44817.1|44797.1|44819.6|44799.6|44817.1|44797.1|9
1737085640000|2025-01-17 03:47:20|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|0
1737085650000|2025-01-17 03:47:30|44813.5|44793.5|44807.1|44787.1|44813.5|44793.5|44807.1|44787.1|1
1737085660000|2025-01-17 03:47:40|||||||||3
1737085670000|2025-01-17 03:47:50|44808.1|44788.1|44814.6|44794.6|44814.6|44794.6|44808.1|44788.1|1
1737085680000|2025-01-17 03:48:00|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|4
1737085700000|2025-01-17 03:48:20|44811|44791|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|0
1737085710000|2025-01-17 03:48:30|44813.1|44793.1|44814.6|44794.6|44814.6|44794.6|44813.1|44793.1|0
1737085720000|2025-01-17 03:48:40|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1737085730000|2025-01-17 03:48:50|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|1
1737085740000|2025-01-17 03:49:00|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1737085760000|2025-01-17 03:49:20|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|2
1737085780000|2025-01-17 03:49:40|44818.1|44798.1|44817.1|44797.1|44819.6|44799.6|44817.1|44797.1|0
1737085790000|2025-01-17 03:49:50|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|4
1737085800000|2025-01-17 03:50:00|44821|44801|44824.6|44804.6|44827.1|44807.1|44821|44801|5
1737085810000|2025-01-17 03:50:10|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|0
1737085830000|2025-01-17 03:50:30|44824.6|44804.6|44827.1|44807.1|44827.1|44807.1|44824.6|44804.6|0
1737085850000|2025-01-17 03:50:50|44828.1|44808.1|44829.6|44809.6|44829.6|44809.6|44827.1|44807.1|1
1737085860000|2025-01-17 03:51:00|44831|44811|44827.1|44807.1|44832.1|44812.1|44827.1|44807.1|3
1737085870000|2025-01-17 03:51:10|44824.6|44804.6|44827.1|44807.1|44827.1|44807.1|44824.6|44804.6|0
1737085880000|2025-01-17 03:51:20|44824.6|44804.6|44827.1|44807.1|44827.1|44807.1|44824.6|44804.6|0
1737085890000|2025-01-17 03:51:30|44826|44806|44827.1|44807.1|44827.1|44807.1|44824.6|44804.6|0
1737085910000|2025-01-17 03:51:50|44829.6|44809.6|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|0
1737085920000|2025-01-17 03:52:00|44826|44806|44824.6|44804.6|44826|44806|44824.6|44804.6|1
1737085930000|2025-01-17 03:52:10|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|2
1737085940000|2025-01-17 03:52:20|44824.6|44804.6|44830.6|44810.6|44830.6|44810.6|44824.6|44804.6|6
1737085950000|2025-01-17 03:52:30|44829.6|44809.6|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|2
1737085970000|2025-01-17 03:52:50|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|0
1737085980000|2025-01-17 03:53:00|44825.6|44805.6|44820.6|44800.6|44825.6|44805.6|44820.6|44800.6|11
1737085990000|2025-01-17 03:53:10|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|0
1737086010000|2025-01-17 03:53:30|||||||||1
1737086020000|2025-01-17 03:53:40|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|0
1737086040000|2025-01-17 03:54:00|44818.5|44798.5|44819.6|44799.6|44819.6|44799.6|44818.2|44798.2|4
1737086050000|2025-01-17 03:54:10|||||||||1
1737086060000|2025-01-17 03:54:20|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|44819.6|44799.6|0
1737086080000|2025-01-17 03:54:40|44821|44801|44814.6|44794.6|44821|44801|44813.2|44793.2|1
1737086090000|2025-01-17 03:54:50|||||||||2
1737086100000|2025-01-17 03:55:00|44813.2|44793.2|44812.1|44792.1|44813.2|44793.2|44812.1|44792.1|1
1737086110000|2025-01-17 03:55:10|44813.5|44793.5|44812.1|44792.1|44814.6|44794.6|44812.1|44792.1|1
1737086130000|2025-01-17 03:55:30|44809.6|44789.6|44807.1|44787.1|44809.6|44789.6|44807.1|44787.1|3
1737086150000|2025-01-17 03:55:50|44809.6|44789.6|44804.6|44784.6|44809.6|44789.6|44804.6|44784.6|2
1737086180000|2025-01-17 03:56:20|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|0
1737086200000|2025-01-17 03:56:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|0
1737086220000|2025-01-17 03:57:00|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|0
1737086230000|2025-01-17 03:57:10|44814.6|44794.6|44812.1|44792.1|44814.6|44794.6|44812.1|44792.1|0
1737086290000|2025-01-17 03:58:10|44817.1|44797.1|44807.1|44787.1|44822.1|44802.1|44807.1|44787.1|19
1737086300000|2025-01-17 03:58:20|44808.2|44788.2|44807.1|44787.1|44809.6|44789.6|44807.1|44787.1|0
1737086310000|2025-01-17 03:58:30|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1737086320000|2025-01-17 03:58:40|44803.2|44783.2|44807.1|44787.1|44807.1|44787.1|44803.2|44783.2|0
1737086340000|2025-01-17 03:59:00|44808.2|44788.2|44808.2|44788.2|44808.2|44788.2|44808.2|44788.2|1
1737086350000|2025-01-17 03:59:10|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44808.2|44788.2|0
1737086360000|2025-01-17 03:59:20|44808.2|44788.2|44809.2|44789.2|44809.2|44789.2|44808.2|44788.2|1
1737086380000|2025-01-17 03:59:40|44811.7|44791.7|44814.6|44794.6|44814.6|44794.6|44811.7|44791.7|7
1737086390000|2025-01-17 03:59:50|44817.1|44797.1|44818.2|44798.2|44818.2|44798.2|44817.1|44797.1|11
1737086400000|2025-01-17 04:00:00|44820.7|44800.7|44823.2|44803.2|44823.2|44803.2|44820.7|44800.7|13
1737086410000|2025-01-17 04:00:10|44819.6|44799.6|44822.1|44802.1|44822.1|44802.1|44819.6|44799.6|5
1737086420000|2025-01-17 04:00:20|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|5
1737086430000|2025-01-17 04:00:30|||||||||2
1737086440000|2025-01-17 04:00:40|44829.6|44809.6|44832.1|44812.1|44832.1|44812.1|44829.6|44809.6|10
1737086450000|2025-01-17 04:00:50|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|44832.1|44812.1|4
1737086480000|2025-01-17 04:01:20|44833.5|44813.5|44834.6|44814.6|44834.6|44814.6|44832.1|44812.1|5
1737086500000|2025-01-17 04:01:40|44833.5|44813.5|44832.1|44812.1|44833.5|44813.5|44830.7|44810.7|5
1737086510000|2025-01-17 04:01:50|44830.7|44810.7|44829.6|44809.6|44830.7|44810.7|44829.6|44809.6|1
1737086530000|2025-01-17 04:02:10|||||||||1
1737086540000|2025-01-17 04:02:20|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|1
1737086550000|2025-01-17 04:02:30|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|44829.6|44809.6|0
1737086560000|2025-01-17 04:02:40|||||||||2
1737086570000|2025-01-17 04:02:50|44828.5|44808.5|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|1
1737086590000|2025-01-17 04:03:10|||||||||1
1737086600000|2025-01-17 04:03:20|44824.6|44804.6|44817.1|44797.1|44824.6|44804.6|44817.1|44797.1|5
1737086610000|2025-01-17 04:03:30|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|0
1737086620000|2025-01-17 04:03:40|44813.2|44793.2|44812.1|44792.1|44813.2|44793.2|44812.1|44792.1|0
1737086630000|2025-01-17 04:03:50|44810.7|44790.7|44807.1|44787.1|44810.7|44790.7|44807.1|44787.1|1
1737086650000|2025-01-17 04:04:10|44805.7|44785.7|44804.6|44784.6|44805.7|44785.7|44804.6|44784.6|2
1737086660000|2025-01-17 04:04:20|44809.6|44789.6|44808.5|44788.5|44809.6|44789.6|44808.5|44788.5|2
1737086670000|2025-01-17 04:04:30|44809.6|44789.6|44809.6|44789.6|44810.7|44790.7|44809.6|44789.6|1
1737086680000|2025-01-17 04:04:40|44814.6|44794.6|44817.1|44797.1|44817.1|44797.1|44814.6|44794.6|0
1737086710000|2025-01-17 04:05:10|44816|44796|44814.6|44794.6|44816|44796|44814.6|44794.6|0
1737086730000|2025-01-17 04:05:30|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|0
1737086740000|2025-01-17 04:05:40|44817.1|44797.1|44814.6|44794.6|44817.1|44797.1|44812.1|44792.1|6
1737086750000|2025-01-17 04:05:50|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|0
1737086760000|2025-01-17 04:06:00|44811|44791|44809.6|44789.6|44811|44791|44809.6|44789.6|0
1737086780000|2025-01-17 04:06:20|||||||||5
1737086790000|2025-01-17 04:06:30|44806.8|44786.8|44804.6|44784.6|44806.8|44786.8|44804.6|44784.6|3
1737086810000|2025-01-17 04:06:50|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|2
1737086820000|2025-01-17 04:07:00|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44797.1|44777.1|2
1737086830000|2025-01-17 04:07:10|44797.1|44777.1|44799.6|44779.6|44799.6|44779.6|44797.1|44777.1|4
1737086840000|2025-01-17 04:07:20|44798.2|44778.2|44792.1|44772.1|44798.2|44778.2|44792.1|44772.1|2
1737086850000|2025-01-17 04:07:30|44793.2|44773.2|44794.6|44774.6|44794.6|44774.6|44793.2|44773.2|0
1737086860000|2025-01-17 04:07:40|44796|44776|44805.7|44785.7|44812.1|44792.1|44796|44776|19
1737086870000|2025-01-17 04:07:50|44807.1|44787.1|44807.1|44787.1|44808.2|44788.2|44807.1|44787.1|3
1737086880000|2025-01-17 04:08:00|44806|44786|44804.6|44784.6|44806|44786|44804.6|44784.6|0
1737086900000|2025-01-17 04:08:20|44806|44786|44806|44786|44807.1|44787.1|44806|44786|1
1737086910000|2025-01-17 04:08:30|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|2
1737086930000|2025-01-17 04:08:50|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|0
1737086940000|2025-01-17 04:09:00|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|0
1737086950000|2025-01-17 04:09:10|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|1
1737086960000|2025-01-17 04:09:20|44803.5|44783.5|44802.1|44782.1|44804.6|44784.6|44802.1|44782.1|1
1737086970000|2025-01-17 04:09:30|44799.6|44779.6|44802.1|44782.1|44802.1|44782.1|44799.6|44779.6|1
1737086980000|2025-01-17 04:09:40|44799.6|44779.6|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|8
1737087010000|2025-01-17 04:10:10|||||||||1
1737087030000|2025-01-17 04:10:30|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|0
1737087060000|2025-01-17 04:11:00|||||||||1
1737087080000|2025-01-17 04:11:20|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|0
1737087100000|2025-01-17 04:11:40|44803.5|44783.5|44807.1|44787.1|44807.1|44787.1|44802.1|44782.1|2
1737087120000|2025-01-17 04:12:00|44804.6|44784.6|44810.7|44790.7|44812.1|44792.1|44804.6|44784.6|11
1737087140000|2025-01-17 04:12:20|44809.6|44789.6|44808.2|44788.2|44809.6|44789.6|44808.2|44788.2|2
1737087150000|2025-01-17 04:12:30|44806.8|44786.8|44801|44781|44806.8|44786.8|44801|44781|1
1737087160000|2025-01-17 04:12:40|44798.5|44778.5|44797.1|44777.1|44798.5|44778.5|44797.1|44777.1|3
1737087170000|2025-01-17 04:12:50|44798.2|44778.2|44797.1|44777.1|44798.2|44778.2|44797.1|44777.1|2
1737087180000|2025-01-17 04:13:00|44794.6|44774.6|44797.1|44777.1|44797.1|44777.1|44794.6|44774.6|1
1737087190000|2025-01-17 04:13:10|||||||||1
1737087210000|2025-01-17 04:13:30|44794.6|44774.6|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|1
1737087220000|2025-01-17 04:13:40|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|0
1737087230000|2025-01-17 04:13:50|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|1
1737087250000|2025-01-17 04:14:10|44798.5|44778.5|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|0
1737087270000|2025-01-17 04:14:30|44799.6|44779.6|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|0
1737087290000|2025-01-17 04:14:50|44799.6|44779.6|44799.6|44779.6|44800.7|44780.7|44799.6|44779.6|0
1737087300000|2025-01-17 04:15:00|44801|44781|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|0
1737087310000|2025-01-17 04:15:10|44800.7|44780.7|44802.1|44782.1|44802.1|44782.1|44800.7|44780.7|0
1737087320000|2025-01-17 04:15:20|44806.8|44786.8|44810.7|44790.7|44810.7|44790.7|44806.8|44786.8|4
1737087330000|2025-01-17 04:15:30|44809.3|44789.3|44808.2|44788.2|44809.3|44789.3|44808.2|44788.2|3
1737087340000|2025-01-17 04:15:40|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1737087370000|2025-01-17 04:16:10|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|6
1737087390000|2025-01-17 04:16:30|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|1
1737087420000|2025-01-17 04:17:00|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|0
1737087460000|2025-01-17 04:17:40|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|0
1737087480000|2025-01-17 04:18:00|44798.2|44778.2|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|8
1737087490000|2025-01-17 04:18:10|44796|44776|44794.6|44774.6|44796|44776|44794.6|44774.6|3
1737087520000|2025-01-17 04:18:40|44792.1|44772.1|44794.6|44774.6|44794.6|44774.6|44792.1|44772.1|2
1737087530000|2025-01-17 04:18:50|44793.5|44773.5|44792.1|44772.1|44793.5|44773.5|44792.1|44772.1|0
1737087540000|2025-01-17 04:19:00|44793.2|44773.2|44794.6|44774.6|44794.6|44774.6|44792.1|44772.1|2
1737087560000|2025-01-17 04:19:20|||||||||10
1737087570000|2025-01-17 04:19:30|44796|44776|44794.6|44774.6|44796|44776|44794.6|44774.6|0
1737087590000|2025-01-17 04:19:50|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1737087600000|2025-01-17 04:20:00|44789.6|44769.6|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|1
1737087610000|2025-01-17 04:20:10|44793.5|44773.5|44794.6|44774.6|44794.6|44774.6|44793.5|44773.5|0
1737087630000|2025-01-17 04:20:30|44793.2|44773.2|44792.1|44772.1|44793.2|44773.2|44792.1|44772.1|0
1737087650000|2025-01-17 04:20:50|44793.2|44773.2|44792.1|44772.1|44794.6|44774.6|44792.1|44772.1|0
1737087660000|2025-01-17 04:21:00|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|0
1737087670000|2025-01-17 04:21:10|44792.1|44772.1|44794.6|44774.6|44794.6|44774.6|44792.1|44772.1|3
1737087680000|2025-01-17 04:21:20|44795.7|44775.7|44797.1|44777.1|44797.1|44777.1|44795.7|44775.7|2
1737087690000|2025-01-17 04:21:30|44799.6|44779.6|44800.7|44780.7|44800.7|44780.7|44799.6|44779.6|2
1737087700000|2025-01-17 04:21:40|44802.1|44782.1|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|14
1737087720000|2025-01-17 04:22:00|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|1
1737087730000|2025-01-17 04:22:10|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|0
1737087740000|2025-01-17 04:22:20|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1737087760000|2025-01-17 04:22:40|44796.1|44776.1|44797.1|44777.1|44797.1|44777.1|44794.6|44774.6|0
1737087770000|2025-01-17 04:22:50|44798.6|44778.6|44799.6|44779.6|44799.6|44779.6|44798.6|44778.6|1
1737087780000|2025-01-17 04:23:00|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1737087790000|2025-01-17 04:23:10|44799.6|44779.6|44802.1|44782.1|44802.1|44782.1|44797.1|44777.1|0
1737087800000|2025-01-17 04:23:20|44801.1|44781.1|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|0
1737087810000|2025-01-17 04:23:30|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|0
1737087820000|2025-01-17 04:23:40|44799.6|44779.6|44799.6|44779.6|44802.1|44782.1|44799.6|44779.6|1
1737087830000|2025-01-17 04:23:50|44800.7|44780.7|44802.1|44782.1|44802.1|44782.1|44800.7|44780.7|0
1737087840000|2025-01-17 04:24:00|44799.6|44779.6|44801.1|44781.1|44802.1|44782.1|44799.6|44779.6|0
1737087850000|2025-01-17 04:24:10|44799.6|44779.6|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|0
1737087860000|2025-01-17 04:24:20|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|0
1737087890000|2025-01-17 04:24:50|44798.6|44778.6|44797.1|44777.1|44798.6|44778.6|44797.1|44777.1|0
1737087900000|2025-01-17 04:25:00|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|44798.2|44778.2|1
1737087910000|2025-01-17 04:25:10|44797.1|44777.1|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|1
1737087920000|2025-01-17 04:25:20|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44794.6|44774.6|1
1737087930000|2025-01-17 04:25:30|44796.1|44776.1|44794.6|44774.6|44796.1|44776.1|44794.6|44774.6|0
1737087980000|2025-01-17 04:26:20|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|0
1737088000000|2025-01-17 04:26:40|44792.5|44772.5|44788.6|44768.6|44792.5|44772.5|44788.6|44768.6|0
1737088010000|2025-01-17 04:26:50|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|0
1737088020000|2025-01-17 04:27:00|44788.2|44768.2|44784.6|44764.6|44788.2|44768.2|44784.6|44764.6|1
1737088030000|2025-01-17 04:27:10|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44781.1|44761.1|1
1737088040000|2025-01-17 04:27:20|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44777.1|44757.1|0
1737088050000|2025-01-17 04:27:30|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|2
1737088060000|2025-01-17 04:27:40|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|1
1737088080000|2025-01-17 04:28:00|44780.7|44760.7|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|1
1737088090000|2025-01-17 04:28:10|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|2
1737088100000|2025-01-17 04:28:20|44783.6|44763.6|44782.1|44762.1|44783.6|44763.6|44782.1|44762.1|0
1737088110000|2025-01-17 04:28:30|44783.2|44763.2|44787.1|44767.1|44787.1|44767.1|44783.2|44763.2|0
1737088130000|2025-01-17 04:28:50|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|1
1737088140000|2025-01-17 04:29:00|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|0
1737088170000|2025-01-17 04:29:30|44789.6|44769.6|44791.1|44771.1|44791.1|44771.1|44789.6|44769.6|0
1737088180000|2025-01-17 04:29:40|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|44788.6|44768.6|6
1737088190000|2025-01-17 04:29:50|44789.6|44769.6|44789.6|44769.6|44792.1|44772.1|44787.1|44767.1|0
1737088200000|2025-01-17 04:30:00|44790.7|44770.7|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|0
1737088210000|2025-01-17 04:30:10|44791.1|44771.1|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|0
1737088230000|2025-01-17 04:30:30|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|0
1737088240000|2025-01-17 04:30:40|44785.7|44765.7|44782.1|44762.1|44785.7|44765.7|44782.1|44762.1|1
1737088270000|2025-01-17 04:31:10|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44778.6|44758.6|10
1737088280000|2025-01-17 04:31:20|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|0
1737088290000|2025-01-17 04:31:30|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44777.1|44757.1|1
1737088300000|2025-01-17 04:31:40|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|0
1737088310000|2025-01-17 04:31:50|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|2
1737088320000|2025-01-17 04:32:00|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|1
1737088340000|2025-01-17 04:32:20|44774.7|44754.7|44771.1|44751.1|44774.7|44754.7|44771.1|44751.1|2
1737088350000|2025-01-17 04:32:30|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|1
1737088380000|2025-01-17 04:33:00|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|0
1737088390000|2025-01-17 04:33:10|||||||||1
1737088400000|2025-01-17 04:33:20|44777.2|44757.2|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|0
1737088450000|2025-01-17 04:34:10|44782.2|44762.2|44783.2|44763.2|44783.2|44763.2|44782.2|44762.2|2
1737088470000|2025-01-17 04:34:30|44784.7|44764.7|44787.2|44767.2|44787.2|44767.2|44784.7|44764.7|3
1737088480000|2025-01-17 04:34:40|||||||||2
1737088500000|2025-01-17 04:35:00|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|4
1737088510000|2025-01-17 04:35:10|44783.6|44763.6|44782.2|44762.2|44783.6|44763.6|44782.2|44762.2|0
1737088530000|2025-01-17 04:35:30|44784.7|44764.7|44786.1|44766.1|44786.1|44766.1|44784.7|44764.7|0
1737088570000|2025-01-17 04:36:10|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|0
1737088580000|2025-01-17 04:36:20|44783.6|44763.6|44782.2|44762.2|44783.6|44763.6|44781.1|44761.1|2
1737088620000|2025-01-17 04:37:00|44779.7|44759.7|44784.7|44764.7|44784.7|44764.7|44779.7|44759.7|0
1737088630000|2025-01-17 04:37:10|44782.2|44762.2|44784.7|44764.7|44784.7|44764.7|44782.2|44762.2|9
1737088640000|2025-01-17 04:37:20|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|0
1737088650000|2025-01-17 04:37:30|44781.1|44761.1|44779.7|44759.7|44782.2|44762.2|44779.7|44759.7|2
1737088660000|2025-01-17 04:37:40|44782.5|44762.5|44784.7|44764.7|44784.7|44764.7|44782.5|44762.5|1
1737088670000|2025-01-17 04:37:50|44783.2|44763.2|44782.2|44762.2|44783.2|44763.2|44782.2|44762.2|6
1737088690000|2025-01-17 04:38:10|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|0
1737088700000|2025-01-17 04:38:20|||||||||2
1737088710000|2025-01-17 04:38:30|44787.2|44767.2|44787.2|44767.2|44787.2|44767.2|44787.2|44767.2|0
1737088720000|2025-01-17 04:38:40|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|0
1737088730000|2025-01-17 04:38:50|44788.6|44768.6|44789.7|44769.7|44794.7|44774.7|44788.2|44768.2|4
1737088740000|2025-01-17 04:39:00|44791.1|44771.1|44794.7|44774.7|44794.7|44774.7|44789.7|44769.7|0
1737088750000|2025-01-17 04:39:10|44793.6|44773.6|44792.2|44772.2|44794.7|44774.7|44792.2|44772.2|0
1737088760000|2025-01-17 04:39:20|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|0
1737088770000|2025-01-17 04:39:30|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|2
1737088790000|2025-01-17 04:39:50|44793.6|44773.6|44794.7|44774.7|44794.7|44774.7|44793.6|44773.6|0
1737088810000|2025-01-17 04:40:10|44792.2|44772.2|44789.7|44769.7|44792.2|44772.2|44789.7|44769.7|2
1737088870000|2025-01-17 04:41:10|44787.5|44767.5|44784.7|44764.7|44787.5|44767.5|44784.7|44764.7|1
1737088880000|2025-01-17 04:41:20|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|1
1737088890000|2025-01-17 04:41:30|44778.6|44758.6|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|0
1737088910000|2025-01-17 04:41:50|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|0
1737088920000|2025-01-17 04:42:00|44776.1|44756.1|44777.2|44757.2|44777.2|44757.2|44774.7|44754.7|0
1737088930000|2025-01-17 04:42:10|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|0
1737088950000|2025-01-17 04:42:30|44778.6|44758.6|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|1
1737088960000|2025-01-17 04:42:40|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|1
1737088980000|2025-01-17 04:43:00|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|2
1737089000000|2025-01-17 04:43:20|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|44779.7|44759.7|0
1737089020000|2025-01-17 04:43:40|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|0
1737089050000|2025-01-17 04:44:10|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|6
1737089070000|2025-01-17 04:44:30|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44774.7|44754.7|0
1737089080000|2025-01-17 04:44:40|44774.7|44754.7|44772.2|44752.2|44774.7|44754.7|44772.2|44752.2|1
1737089090000|2025-01-17 04:44:50|44771.1|44751.1|44764.7|44744.7|44771.1|44751.1|44764.7|44744.7|1
1737089100000|2025-01-17 04:45:00|44763.3|44743.3|44764.7|44744.7|44764.7|44744.7|44762.2|44742.2|6
1737089120000|2025-01-17 04:45:20|44763.6|44743.6|44762.2|44742.2|44763.6|44743.6|44762.2|44742.2|0
1737089150000|2025-01-17 04:45:50|44759.7|44739.7|44764.7|44744.7|44764.7|44744.7|44759.7|44739.7|0
1737089160000|2025-01-17 04:46:00|44762.2|44742.2|44759.7|44739.7|44762.2|44742.2|44759.7|44739.7|1
1737089180000|2025-01-17 04:46:20|44761.1|44741.1|44759.7|44739.7|44762.2|44742.2|44759.7|44739.7|2
1737089210000|2025-01-17 04:46:50|44757.2|44737.2|44759.7|44739.7|44759.7|44739.7|44757.2|44737.2|1
1737089240000|2025-01-17 04:47:20|44757.2|44737.2|44759.7|44739.7|44759.7|44739.7|44757.2|44737.2|0
1737089250000|2025-01-17 04:47:30|44763.3|44743.3|44759.7|44739.7|44763.3|44743.3|44759.7|44739.7|3
1737089270000|2025-01-17 04:47:50|44762.5|44742.5|44762.2|44742.2|44764.7|44744.7|44762.2|44742.2|1
1737089280000|2025-01-17 04:48:00|44759.7|44739.7|44759.7|44739.7|44762.2|44742.2|44759.7|44739.7|0
1737089310000|2025-01-17 04:48:30|||||||||1
1737089320000|2025-01-17 04:48:40|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|1
1737089330000|2025-01-17 04:48:50|44756.1|44736.1|44756.1|44736.1|44756.1|44736.1|44756.1|44736.1|2
1737089340000|2025-01-17 04:49:00|44753.6|44733.6|44752.2|44732.2|44753.6|44733.6|44752.2|44732.2|2
1737089350000|2025-01-17 04:49:10|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|3
1737089360000|2025-01-17 04:49:20|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|4
1737089370000|2025-01-17 04:49:30|44742.2|44722.2|44739.7|44719.7|44742.2|44722.2|44739.7|44719.7|5
1737089380000|2025-01-17 04:49:40|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|1
1737089390000|2025-01-17 04:49:50|44738.3|44718.3|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|1
1737089400000|2025-01-17 04:50:00|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|4
1737089410000|2025-01-17 04:50:10|44738.6|44718.6|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|2
1737089420000|2025-01-17 04:50:20|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|1
1737089430000|2025-01-17 04:50:30|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44734.7|44714.7|3
1737089440000|2025-01-17 04:50:40|||||||||3
1737089450000|2025-01-17 04:50:50|||||||||1
1737089460000|2025-01-17 04:51:00|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|2
1737089470000|2025-01-17 04:51:10|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|0
1737089480000|2025-01-17 04:51:20|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|0
1737089490000|2025-01-17 04:51:30|44742.2|44722.2|44739.7|44719.7|44742.2|44722.2|44739.7|44719.7|0
1737089530000|2025-01-17 04:52:10|44740.8|44720.8|44742.2|44722.2|44742.2|44722.2|44740.8|44720.8|2
1737089540000|2025-01-17 04:52:20|44739.7|44719.7|44734.7|44714.7|44739.7|44719.7|44734.7|44714.7|8
1737089550000|2025-01-17 04:52:30|||||||||1
1737089570000|2025-01-17 04:52:50|||||||||1
1737089590000|2025-01-17 04:53:10|||||||||3
1737089630000|2025-01-17 04:53:50|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|4
1737089660000|2025-01-17 04:54:20|44723.6|44703.6|44724.7|44704.7|44724.7|44704.7|44723.6|44703.6|10
1737089680000|2025-01-17 04:54:40|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|0
1737089690000|2025-01-17 04:54:50|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|1
1737089700000|2025-01-17 04:55:00|44723.3|44703.3|44724.7|44704.7|44724.7|44704.7|44722.2|44702.2|4
1737089740000|2025-01-17 04:55:40|44725.8|44705.8|44727.2|44707.2|44727.2|44707.2|44725.8|44705.8|1
1737089760000|2025-01-17 04:56:00|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|0
1737089770000|2025-01-17 04:56:10|44722.2|44702.2|44719.7|44699.7|44722.2|44702.2|44719.7|44699.7|1
1737089780000|2025-01-17 04:56:20|44722.2|44702.2|44723.3|44703.3|44723.3|44703.3|44722.2|44702.2|1
1737089790000|2025-01-17 04:56:30|44724.7|44704.7|44727.2|44707.2|44727.2|44707.2|44724.7|44704.7|0
1737089800000|2025-01-17 04:56:40|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|0
1737089830000|2025-01-17 04:57:10|44732.2|44712.2|44729.7|44709.7|44732.2|44712.2|44729.7|44709.7|4
1737089840000|2025-01-17 04:57:20|||||||||1
1737089850000|2025-01-17 04:57:30|44728.6|44708.6|44729.7|44709.7|44729.7|44709.7|44727.2|44707.2|0
1737089870000|2025-01-17 04:57:50|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|1
1737089880000|2025-01-17 04:58:00|44729.7|44709.7|44733.3|44713.3|44733.3|44713.3|44729.7|44709.7|0
1737089890000|2025-01-17 04:58:10|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|44732.2|44712.2|1
1737089910000|2025-01-17 04:58:30|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|0
1737089920000|2025-01-17 04:58:40|44732.5|44712.5|44734.7|44714.7|44734.7|44714.7|44732.5|44712.5|1
1737089930000|2025-01-17 04:58:50|44736.1|44716.1|44739.7|44719.7|44739.7|44719.7|44736.1|44716.1|2
1737089940000|2025-01-17 04:59:00|44738.6|44718.6|44737.2|44717.2|44738.6|44718.6|44737.2|44717.2|0
1737089960000|2025-01-17 04:59:20|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|2
1737089990000|2025-01-17 04:59:50|||||||||1
1737090000000|2025-01-17 05:00:00|44742.2|44722.2|44754.7|44734.7|44757.2|44737.2|44742.2|44722.2|3
1737090010000|2025-01-17 05:00:10|44757.2|44737.2|44752.2|44732.2|44757.2|44737.2|44752.2|44732.2|0
1737090020000|2025-01-17 05:00:20|44751.1|44731.1|44747.2|44727.2|44751.1|44731.1|44747.2|44727.2|0
1737090030000|2025-01-17 05:00:30|44746.1|44726.1|44749.7|44729.7|44749.7|44729.7|44746.1|44726.1|0
1737090040000|2025-01-17 05:00:40|44752.2|44732.2|44749.7|44729.7|44754.7|44734.7|44748.6|44728.6|0
1737090050000|2025-01-17 05:00:50|44747.2|44727.2|44747.2|44727.2|44749.7|44729.7|44747.2|44727.2|0
1737090060000|2025-01-17 05:01:00|44746.1|44726.1|44744.7|44724.7|44749.7|44729.7|44744.7|44724.7|0
1737090070000|2025-01-17 05:01:10|44743.6|44723.6|44738.6|44718.6|44743.6|44723.6|44738.6|44718.6|4
1737090080000|2025-01-17 05:01:20|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|3
1737090090000|2025-01-17 05:01:30|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|44741.1|44721.1|0
1737090100000|2025-01-17 05:01:40|44742.2|44722.2|44743.3|44723.3|44744.7|44724.7|44739.7|44719.7|1
1737090110000|2025-01-17 05:01:50|44742.2|44722.2|44744.7|44724.7|44744.7|44724.7|44742.2|44722.2|0
1737090120000|2025-01-17 05:02:00|44747.2|44727.2|44745.8|44725.8|44749.7|44729.7|44744.7|44724.7|1
1737090130000|2025-01-17 05:02:10|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44744.7|44724.7|0
1737090140000|2025-01-17 05:02:20|||||||||1
1737090150000|2025-01-17 05:02:30|44748.3|44728.3|44747.2|44727.2|44748.3|44728.3|44747.2|44727.2|1
1737090160000|2025-01-17 05:02:40|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1737090170000|2025-01-17 05:02:50|44747.2|44727.2|44749.7|44729.7|44752.2|44732.2|44747.2|44727.2|0
1737090180000|2025-01-17 05:03:00|44750.8|44730.8|44749.7|44729.7|44752.2|44732.2|44747.2|44727.2|0
1737090190000|2025-01-17 05:03:10|44752.2|44732.2|44749.7|44729.7|44752.2|44732.2|44749.7|44729.7|0
1737090200000|2025-01-17 05:03:20|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|1
1737090220000|2025-01-17 05:03:40|44746.1|44726.1|44742.2|44722.2|44746.1|44726.1|44742.2|44722.2|0
1737090230000|2025-01-17 05:03:50|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|0
1737090240000|2025-01-17 05:04:00|44743.6|44723.6|44739.7|44719.7|44743.6|44723.6|44739.7|44719.7|0
1737090250000|2025-01-17 05:04:10|44742.2|44722.2|44742.2|44722.2|44743.6|44723.6|44742.2|44722.2|0
1737090260000|2025-01-17 05:04:20|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44742.2|44722.2|0
1737090270000|2025-01-17 05:04:30|44745.8|44725.8|44744.7|44724.7|44747.2|44727.2|44744.7|44724.7|0
1737090280000|2025-01-17 05:04:40|44742.2|44722.2|44744.7|44724.7|44747.2|44727.2|44742.2|44722.2|1
1737090290000|2025-01-17 05:04:50|44746.1|44726.1|44747.2|44727.2|44747.2|44727.2|44744.7|44724.7|0
1737090300000|2025-01-17 05:05:00|44748.3|44728.3|44749.7|44729.7|44749.7|44729.7|44744.7|44724.7|0
1737090310000|2025-01-17 05:05:10|44748.3|44728.3|44750.8|44730.8|44750.8|44730.8|44747.2|44727.2|0
1737090320000|2025-01-17 05:05:20|44752.2|44732.2|44748.6|44728.6|44752.2|44732.2|44748.6|44728.6|0
1737090330000|2025-01-17 05:05:30|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|1
1737090340000|2025-01-17 05:05:40|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1737090350000|2025-01-17 05:05:50|44750.8|44730.8|44752.2|44732.2|44752.2|44732.2|44750.8|44730.8|1
1737090360000|2025-01-17 05:06:00|44751.1|44731.1|44752.2|44732.2|44752.2|44732.2|44749.7|44729.7|0
1737090380000|2025-01-17 05:06:20|44753.3|44733.3|44757.2|44737.2|44757.2|44737.2|44753.3|44733.3|0
1737090390000|2025-01-17 05:06:30|44756.1|44736.1|44757.2|44737.2|44757.2|44737.2|44754.7|44734.7|0
1737090400000|2025-01-17 05:06:40|44758.3|44738.3|44759.7|44739.7|44759.7|44739.7|44758.3|44738.3|1
1737090410000|2025-01-17 05:06:50|44762.2|44742.2|44759.7|44739.7|44762.2|44742.2|44759.7|44739.7|0
1737090420000|2025-01-17 05:07:00|44758.6|44738.6|44758.3|44738.3|44759.7|44739.7|44757.2|44737.2|0
1737090430000|2025-01-17 05:07:10|44758.6|44738.6|44757.2|44737.2|44759.7|44739.7|44756.1|44736.1|0
1737090440000|2025-01-17 05:07:20|44758.3|44738.3|44757.2|44737.2|44759.7|44739.7|44757.2|44737.2|0
1737090450000|2025-01-17 05:07:30|44759.7|44739.7|44752.2|44732.2|44759.7|44739.7|44752.2|44732.2|3
1737090460000|2025-01-17 05:07:40|44750.8|44730.8|44749.7|44729.7|44750.8|44730.8|44749.7|44729.7|0
1737090470000|2025-01-17 05:07:50|44743.6|44723.6|44742.2|44722.2|44743.6|44723.6|44742.2|44722.2|2
1737090480000|2025-01-17 05:08:00|44744.7|44724.7|44737.2|44717.2|44744.7|44724.7|44737.2|44717.2|3
1737090490000|2025-01-17 05:08:10|44738.3|44718.3|44737.2|44717.2|44739.7|44719.7|44734.7|44714.7|1
1737090500000|2025-01-17 05:08:20|44734.7|44714.7|44737.2|44717.2|44737.2|44717.2|44734.7|44714.7|2
1737090510000|2025-01-17 05:08:30|44738.3|44718.3|44739.7|44719.7|44739.7|44719.7|44738.3|44718.3|0
1737090520000|2025-01-17 05:08:40|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|1
1737090530000|2025-01-17 05:08:50|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|0
1737090540000|2025-01-17 05:09:00|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|0
1737090550000|2025-01-17 05:09:10|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|0
1737090560000|2025-01-17 05:09:20|44739.7|44719.7|44742.2|44722.2|44742.2|44722.2|44739.7|44719.7|1
1737090580000|2025-01-17 05:09:40|44739.7|44719.7|44738.3|44718.3|44739.7|44719.7|44737.2|44717.2|0
1737090590000|2025-01-17 05:09:50|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|0
1737090600000|2025-01-17 05:10:00|44736.2|44716.2|44733.7|44713.7|44736.2|44716.2|44733.7|44713.7|3
1737090610000|2025-01-17 05:10:10|44731.2|44711.2|44733.7|44713.7|44733.7|44713.7|44731.2|44711.2|0
1737090630000|2025-01-17 05:10:30|||||||||1
1737090640000|2025-01-17 05:10:40|44734.7|44714.7|44736.2|44716.2|44736.2|44716.2|44733.7|44713.7|0
1737090660000|2025-01-17 05:11:00|44737.2|44717.2|44734.7|44714.7|44737.2|44717.2|44734.7|44714.7|2
1737090680000|2025-01-17 05:11:20|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44734.7|44714.7|4
1737090690000|2025-01-17 05:11:30|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|4
1737090700000|2025-01-17 05:11:40|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|2
1737090710000|2025-01-17 05:11:50|44743.7|44723.7|44742.2|44722.2|44744.7|44724.7|44742.2|44722.2|0
1737090720000|2025-01-17 05:12:00|44743.3|44723.3|44747.2|44727.2|44747.2|44727.2|44743.3|44723.3|1
1737090730000|2025-01-17 05:12:10|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|44749.7|44729.7|0
1737090760000|2025-01-17 05:12:40|44752.2|44732.2|44754.7|44734.7|44754.7|44734.7|44749.7|44729.7|1
1737090770000|2025-01-17 05:12:50|44752.2|44732.2|44754.7|44734.7|44754.7|44734.7|44752.2|44732.2|0
1737090780000|2025-01-17 05:13:00|44755.8|44735.8|44757.2|44737.2|44757.2|44737.2|44754.7|44734.7|0
1737090790000|2025-01-17 05:13:10|44754.7|44734.7|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|0
1737090800000|2025-01-17 05:13:20|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|0
1737090810000|2025-01-17 05:13:30|44754.7|44734.7|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|0
1737090820000|2025-01-17 05:13:40|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|1
1737090840000|2025-01-17 05:14:00|44754.7|44734.7|44752.2|44732.2|44754.7|44734.7|44749.7|44729.7|3
1737090860000|2025-01-17 05:14:20|44753.7|44733.7|44754.7|44734.7|44754.7|44734.7|44753.7|44733.7|0
1737090870000|2025-01-17 05:14:30|44752.2|44732.2|44754.7|44734.7|44754.7|44734.7|44752.2|44732.2|0
1737090880000|2025-01-17 05:14:40|44752.2|44732.2|44752.2|44732.2|44754.7|44734.7|44752.2|44732.2|0
1737090890000|2025-01-17 05:14:50|44753.3|44733.3|44752.2|44732.2|44754.7|44734.7|44752.2|44732.2|0
1737090900000|2025-01-17 05:15:00|44754.7|44734.7|44754.7|44734.7|44754.7|44734.7|44752.2|44732.2|0
1737090930000|2025-01-17 05:15:30|44753.3|44733.3|44752.2|44732.2|44753.3|44733.3|44752.2|44732.2|1
1737090940000|2025-01-17 05:15:40|44753.3|44733.3|44754.7|44734.7|44754.7|44734.7|44753.3|44733.3|1
1737090950000|2025-01-17 05:15:50|44753.7|44733.7|44752.2|44732.2|44754.7|44734.7|44751.2|44731.2|3
1737090960000|2025-01-17 05:16:00|44754.7|44734.7|44757.2|44737.2|44757.2|44737.2|44754.7|44734.7|0
1737090970000|2025-01-17 05:16:10|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|3
1737090990000|2025-01-17 05:16:30|44762.6|44742.6|44767.2|44747.2|44767.2|44747.2|44762.6|44742.6|2
1737091000000|2025-01-17 05:16:40|44769.7|44749.7|44773.3|44753.3|44773.3|44753.3|44769.7|44749.7|0
1737091010000|2025-01-17 05:16:50|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|0
1737091020000|2025-01-17 05:17:00|44777.2|44757.2|44784.7|44764.7|44784.7|44764.7|44777.2|44757.2|3
1737091030000|2025-01-17 05:17:10|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|1
1737091040000|2025-01-17 05:17:20|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|0
1737091050000|2025-01-17 05:17:30|44783.7|44763.7|44779.7|44759.7|44783.7|44763.7|44777.2|44757.2|2
1737091080000|2025-01-17 05:18:00|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|2
1737091090000|2025-01-17 05:18:10|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44777.2|44757.2|0
1737091100000|2025-01-17 05:18:20|44778.7|44758.7|44777.2|44757.2|44779.7|44759.7|44777.2|44757.2|0
1737091110000|2025-01-17 05:18:30|44774.7|44754.7|44777.2|44757.2|44777.2|44757.2|44774.7|44754.7|1
1737091120000|2025-01-17 05:18:40|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44774.7|44754.7|1
1737091130000|2025-01-17 05:18:50|44778.3|44758.3|44779.7|44759.7|44779.7|44759.7|44778.3|44758.3|0
1737091150000|2025-01-17 05:19:10|44778.7|44758.7|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|2
1737091170000|2025-01-17 05:19:30|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|1
1737091180000|2025-01-17 05:19:40|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44777.2|44757.2|0
1737091190000|2025-01-17 05:19:50|44774.7|44754.7|44777.2|44757.2|44777.2|44757.2|44774.7|44754.7|0
1737091200000|2025-01-17 05:20:00|44776.2|44756.2|44774.7|44754.7|44777.2|44757.2|44774.7|44754.7|0
1737091210000|2025-01-17 05:20:10|44776.2|44756.2|44774.7|44754.7|44777.2|44757.2|44774.7|44754.7|0
1737091220000|2025-01-17 05:20:20|||||||||1
1737091240000|2025-01-17 05:20:40|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44772.3|44752.3|0
1737091250000|2025-01-17 05:20:50|||||||||1
1737091260000|2025-01-17 05:21:00|||||||||1
1737091270000|2025-01-17 05:21:10|44771.9|44751.9|44774.8|44754.8|44774.8|44754.8|44771.9|44751.9|1
1737091280000|2025-01-17 05:21:20|44772.3|44752.3|44774.8|44754.8|44774.8|44754.8|44772.3|44752.3|0
1737091290000|2025-01-17 05:21:30|44772.3|44752.3|44774.8|44754.8|44777.3|44757.3|44772.3|44752.3|0
1737091310000|2025-01-17 05:21:50|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|1
1737091330000|2025-01-17 05:22:10|44774.8|44754.8|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|0
1737091340000|2025-01-17 05:22:20|44771.2|44751.2|44774.8|44754.8|44774.8|44754.8|44770.8|44750.8|0
1737091360000|2025-01-17 05:22:40|44775.8|44755.8|44779.8|44759.8|44779.8|44759.8|44775.8|44755.8|1
1737091370000|2025-01-17 05:22:50|44782.3|44762.3|44784.8|44764.8|44784.8|44764.8|44782.3|44762.3|3
1737091380000|2025-01-17 05:23:00|44786.2|44766.2|44792.3|44772.3|44792.3|44772.3|44786.2|44766.2|9
1737091390000|2025-01-17 05:23:10|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|2
1737091400000|2025-01-17 05:23:20|44788.7|44768.7|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|0
1737091410000|2025-01-17 05:23:30|44791.2|44771.2|44792.3|44772.3|44792.3|44772.3|44791.2|44771.2|0
1737091420000|2025-01-17 05:23:40|44793.3|44773.3|44802.3|44782.3|44802.3|44782.3|44792.3|44772.3|8
1737091430000|2025-01-17 05:23:50|44799.8|44779.8|44796.2|44776.2|44799.8|44779.8|44796.2|44776.2|0
1737091440000|2025-01-17 05:24:00|44794.8|44774.8|44794.8|44774.8|44795.8|44775.8|44794.8|44774.8|0
1737091450000|2025-01-17 05:24:10|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|0
1737091460000|2025-01-17 05:24:20|44789.8|44769.8|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|0
1737091470000|2025-01-17 05:24:30|44791.2|44771.2|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|0
1737091490000|2025-01-17 05:24:50|44793.3|44773.3|44794.8|44774.8|44794.8|44774.8|44793.3|44773.3|0
1737091500000|2025-01-17 05:25:00|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|1
1737091530000|2025-01-17 05:25:30|44798.3|44778.3|44799.8|44779.8|44799.8|44779.8|44798.3|44778.3|0
1737091540000|2025-01-17 05:25:40|44797.3|44777.3|44799.8|44779.8|44799.8|44779.8|44797.3|44777.3|0
1737091550000|2025-01-17 05:25:50|44797.3|44777.3|44799.8|44779.8|44799.8|44779.8|44797.3|44777.3|5
1737091560000|2025-01-17 05:26:00|44802.3|44782.3|44799.8|44779.8|44802.3|44782.3|44799.8|44779.8|1
1737091570000|2025-01-17 05:26:10|44800.8|44780.8|44800.8|44780.8|44802.3|44782.3|44799.8|44779.8|1
1737091580000|2025-01-17 05:26:20|44802.3|44782.3|44802.3|44782.3|44802.3|44782.3|44799.8|44779.8|0
1737091590000|2025-01-17 05:26:30|44801.2|44781.2|44797.3|44777.3|44804.8|44784.8|44796.2|44776.2|34
1737091600000|2025-01-17 05:26:40|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|0
1737091610000|2025-01-17 05:26:50|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44793.3|44773.3|0
1737091620000|2025-01-17 05:27:00|44794.8|44774.8|44789.8|44769.8|44794.8|44774.8|44789.8|44769.8|2
1737091630000|2025-01-17 05:27:10|44788.7|44768.7|44789.8|44769.8|44789.8|44769.8|44788.7|44768.7|0
1737091640000|2025-01-17 05:27:20|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|1
1737091650000|2025-01-17 05:27:30|44789.8|44769.8|44787.3|44767.3|44789.8|44769.8|44787.3|44767.3|0
1737091660000|2025-01-17 05:27:40|44784.8|44764.8|44784.8|44764.8|44787.3|44767.3|44784.8|44764.8|2
1737091680000|2025-01-17 05:28:00|44783.7|44763.7|44783.3|44763.3|44783.7|44763.7|44783.3|44763.3|2
1737091690000|2025-01-17 05:28:10|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|0
1737091700000|2025-01-17 05:28:20|44782.3|44762.3|44784.8|44764.8|44785.8|44765.8|44782.3|44762.3|2
1737091710000|2025-01-17 05:28:30|44782.3|44762.3|44787.3|44767.3|44787.3|44767.3|44782.3|44762.3|0
1737091720000|2025-01-17 05:28:40|44784.8|44764.8|44787.3|44767.3|44787.3|44767.3|44784.8|44764.8|3
1737091730000|2025-01-17 05:28:50|44786.2|44766.2|44784.8|44764.8|44787.3|44767.3|44784.8|44764.8|0
1737091740000|2025-01-17 05:29:00|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|44783.3|44763.3|0
1737091750000|2025-01-17 05:29:10|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|44780.8|44760.8|3
1737091760000|2025-01-17 05:29:20|44781.9|44761.9|44784.8|44764.8|44784.8|44764.8|44781.9|44761.9|1
1737091770000|2025-01-17 05:29:30|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|0
1737091780000|2025-01-17 05:29:40|44784.8|44764.8|44787.3|44767.3|44787.3|44767.3|44783.3|44763.3|0
1737091790000|2025-01-17 05:29:50|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|9
1737091800000|2025-01-17 05:30:00|44791.2|44771.2|44787.3|44767.3|44798.7|44778.7|44779.8|44759.8|32
1737091810000|2025-01-17 05:30:10|44788.7|44768.7|44801.2|44781.2|44801.2|44781.2|44788.7|44768.7|6
1737091820000|2025-01-17 05:30:20|44799.8|44779.8|44803.3|44783.3|44804.4|44784.4|44798.7|44778.7|9
1737091830000|2025-01-17 05:30:30|44804.4|44784.4|44803.7|44783.7|44812.3|44792.3|44803.7|44783.7|2
1737091840000|2025-01-17 05:30:40|44801.2|44781.2|44802.3|44782.3|44802.3|44782.3|44798.3|44778.3|10
1737091850000|2025-01-17 05:30:50|44799.8|44779.8|44799.8|44779.8|44802.3|44782.3|44797.3|44777.3|1
1737091860000|2025-01-17 05:31:00|44802.3|44782.3|44804.8|44784.8|44804.8|44784.8|44799.8|44779.8|6
1737091870000|2025-01-17 05:31:10|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|44803.7|44783.7|8
1737091880000|2025-01-17 05:31:20|44809.8|44789.8|44807.3|44787.3|44809.8|44789.8|44804.8|44784.8|2
1737091890000|2025-01-17 05:31:30|44804.8|44784.8|44802.3|44782.3|44807.3|44787.3|44801.2|44781.2|0
1737091900000|2025-01-17 05:31:40|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|44802.3|44782.3|0
1737091910000|2025-01-17 05:31:50|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|1
1737091920000|2025-01-17 05:32:00|44804.8|44784.8|44802.3|44782.3|44804.8|44784.8|44799.8|44779.8|0
1737091930000|2025-01-17 05:32:10|44799.8|44779.8|44802.3|44782.3|44802.3|44782.3|44799.8|44779.8|0
1737091940000|2025-01-17 05:32:20|44799.8|44779.8|44802.3|44782.3|44802.3|44782.3|44798.4|44778.4|0
1737091950000|2025-01-17 05:32:30|44799.8|44779.8|44802.3|44782.3|44802.3|44782.3|44799.8|44779.8|0
1737091960000|2025-01-17 05:32:40|44803.4|44783.4|44802.3|44782.3|44807.3|44787.3|44802.3|44782.3|0
1737091970000|2025-01-17 05:32:50|44801.2|44781.2|44794.8|44774.8|44801.2|44781.2|44794.8|44774.8|1
1737091980000|2025-01-17 05:33:00|44795.9|44775.9|44799.8|44779.8|44799.8|44779.8|44795.9|44775.9|3
1737091990000|2025-01-17 05:33:10|44801.2|44781.2|44803.7|44783.7|44809.8|44789.8|44801.2|44781.2|11
1737092000000|2025-01-17 05:33:20|44804.8|44784.8|44807.3|44787.3|44808.7|44788.7|44802.3|44782.3|12
1737092010000|2025-01-17 05:33:30|44809.8|44789.8|44807.3|44787.3|44809.8|44789.8|44804.8|44784.8|0
1737092020000|2025-01-17 05:33:40|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44807.3|44787.3|4
1737092030000|2025-01-17 05:33:50|44807.3|44787.3|44802.3|44782.3|44807.3|44787.3|44802.3|44782.3|1
1737092040000|2025-01-17 05:34:00|44801.2|44781.2|44799.8|44779.8|44801.2|44781.2|44797.3|44777.3|1
1737092050000|2025-01-17 05:34:10|44802.6|44782.6|44811.2|44791.2|44812.3|44792.3|44802.6|44782.6|1
1737092060000|2025-01-17 05:34:20|44809.8|44789.8|44812.3|44792.3|44812.3|44792.3|44807.3|44787.3|0
1737092070000|2025-01-17 05:34:30|44810.9|44790.9|44807.3|44787.3|44810.9|44790.9|44807.3|44787.3|2
1737092080000|2025-01-17 05:34:40|44804.8|44784.8|44803.7|44783.7|44807.3|44787.3|44803.7|44783.7|1
1737092090000|2025-01-17 05:34:50|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|44804.8|44784.8|0
1737092100000|2025-01-17 05:35:00|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|0
1737092110000|2025-01-17 05:35:10|44807.3|44787.3|44809.8|44789.8|44814.8|44794.8|44807.3|44787.3|1
1737092120000|2025-01-17 05:35:20|44812.3|44792.3|44802.3|44782.3|44812.3|44792.3|44802.3|44782.3|4
1737092130000|2025-01-17 05:35:30|44806.2|44786.2|44802.3|44782.3|44807.3|44787.3|44798.7|44778.7|10
1737092140000|2025-01-17 05:35:40|44800.9|44780.9|44799.8|44779.8|44802.3|44782.3|44797.3|44777.3|0
1737092150000|2025-01-17 05:35:50|44798.7|44778.7|44797.3|44777.3|44799.8|44779.8|44797.3|44777.3|1
1737092160000|2025-01-17 05:36:00|44798.4|44778.4|44803.7|44783.7|44804.8|44784.8|44797.3|44777.3|1
1737092170000|2025-01-17 05:36:10|44802.3|44782.3|44804.8|44784.8|44804.8|44784.8|44799.8|44779.8|4
1737092180000|2025-01-17 05:36:20|44805.9|44785.9|44799.8|44779.8|44807.3|44787.3|44799.8|44779.8|8
1737092190000|2025-01-17 05:36:30|44798.7|44778.7|44802.3|44782.3|44802.3|44782.3|44797.3|44777.3|6
1737092200000|2025-01-17 05:36:40|44799.8|44779.8|44800.9|44780.9|44802.3|44782.3|44796.2|44776.2|0
1737092210000|2025-01-17 05:36:50|44802.3|44782.3|44799.8|44779.8|44802.3|44782.3|44799.8|44779.8|0
1737092220000|2025-01-17 05:37:00|44797.3|44777.3|44794.8|44774.8|44797.3|44777.3|44794.8|44774.8|4
1737092230000|2025-01-17 05:37:10|44798.7|44778.7|44794.8|44774.8|44798.7|44778.7|44794.8|44774.8|1
1737092240000|2025-01-17 05:37:20|44796.2|44776.2|44797.3|44777.3|44797.3|44777.3|44796.2|44776.2|2
1737092250000|2025-01-17 05:37:30|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|2
1737092260000|2025-01-17 05:37:40|44792.3|44772.3|44787.3|44767.3|44794.8|44774.8|44787.3|44767.3|1
1737092270000|2025-01-17 05:37:50|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|0
1737092280000|2025-01-17 05:38:00|44788.7|44768.7|44788.7|44768.7|44789.8|44769.8|44784.8|44764.8|2
1737092290000|2025-01-17 05:38:10|44787.3|44767.3|44790.9|44770.9|44792.3|44772.3|44787.3|44767.3|1
1737092300000|2025-01-17 05:38:20|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44787.3|44767.3|0
1737092310000|2025-01-17 05:38:30|44791.2|44771.2|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|0
1737092320000|2025-01-17 05:38:40|44791.2|44771.2|44789.8|44769.8|44792.3|44772.3|44789.8|44769.8|3
1737092330000|2025-01-17 05:38:50|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|0
1737092340000|2025-01-17 05:39:00|44793.7|44773.7|44794.8|44774.8|44794.8|44774.8|44793.7|44773.7|0
1737092350000|2025-01-17 05:39:10|44792.3|44772.3|44793.7|44773.7|44794.8|44774.8|44792.3|44772.3|2
1737092360000|2025-01-17 05:39:20|44794.8|44774.8|44789.8|44769.8|44794.8|44774.8|44788.7|44768.7|2
1737092370000|2025-01-17 05:39:30|44792.3|44772.3|44791.2|44771.2|44792.3|44772.3|44789.8|44769.8|1
1737092380000|2025-01-17 05:39:40|44792.3|44772.3|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|0
1737092390000|2025-01-17 05:39:50|44792.3|44772.3|44790.9|44770.9|44794.8|44774.8|44789.8|44769.8|2
1737092400000|2025-01-17 05:40:00|44792.3|44772.3|44789.8|44769.8|44792.3|44772.3|44787.3|44767.3|5
1737092410000|2025-01-17 05:40:10|44788.4|44768.4|44784.8|44764.8|44788.4|44768.4|44784.8|44764.8|1
1737092420000|2025-01-17 05:40:20|44782.3|44762.3|44774.8|44754.8|44782.3|44762.3|44774.8|44754.8|3
1737092430000|2025-01-17 05:40:30|44773.7|44753.7|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|0
1737092440000|2025-01-17 05:40:40|44774.8|44754.8|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|2
1737092450000|2025-01-17 05:40:50|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|3
1737092460000|2025-01-17 05:41:00|44767.3|44747.3|44767.3|44747.3|44768.4|44748.4|44764.8|44744.8|3
1737092470000|2025-01-17 05:41:10|44769.8|44749.8|44772.3|44752.3|44774.8|44754.8|44769.8|44749.8|2
1737092480000|2025-01-17 05:41:20|44774.8|44754.8|44772.3|44752.3|44775.9|44755.9|44772.3|44752.3|0
1737092490000|2025-01-17 05:41:30|44769.8|44749.8|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|0
1737092500000|2025-01-17 05:41:40|44769.8|44749.8|44777.3|44757.3|44777.3|44757.3|44769.8|44749.8|1
1737092510000|2025-01-17 05:41:50|44778.4|44758.4|44779.8|44759.8|44779.8|44759.8|44778.4|44758.4|0
1737092520000|2025-01-17 05:42:00|44782.3|44762.3|44782.3|44762.3|44784.8|44764.8|44779.8|44759.8|1
1737092530000|2025-01-17 05:42:10|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|1
1737092540000|2025-01-17 05:42:20|44785.9|44765.9|44787.3|44767.3|44787.3|44767.3|44784.8|44764.8|0
1737092550000|2025-01-17 05:42:30|44786.2|44766.2|44782.3|44762.3|44786.2|44766.2|44782.3|44762.3|2
1737092560000|2025-01-17 05:42:40|44783.4|44763.4|44777.3|44757.3|44783.4|44763.4|44777.3|44757.3|0
1737092580000|2025-01-17 05:43:00|44776.2|44756.2|44775.9|44755.9|44776.2|44756.2|44772.3|44752.3|6
1737092590000|2025-01-17 05:43:10|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|4
1737092600000|2025-01-17 05:43:20|44779.5|44759.5|44779.8|44759.8|44780.9|44760.9|44777.3|44757.3|1
1737092610000|2025-01-17 05:43:30|44778.7|44758.7|44774.8|44754.8|44778.7|44758.7|44772.3|44752.3|2
1737092620000|2025-01-17 05:43:40|44772.3|44752.3|44772.3|44752.3|44774.8|44754.8|44769.8|44749.8|1
1737092630000|2025-01-17 05:43:50|44771.2|44751.2|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|0
1737092640000|2025-01-17 05:44:00|44771.2|44751.2|44762.3|44742.3|44771.2|44751.2|44762.3|44742.3|9
1737092650000|2025-01-17 05:44:10|44759.8|44739.8|44759.8|44739.8|44762.3|44742.3|44759.8|44739.8|0
1737092660000|2025-01-17 05:44:20|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|3
1737092670000|2025-01-17 05:44:30|44763.7|44743.7|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|3
1737092680000|2025-01-17 05:44:40|44765.9|44745.9|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|3
1737092690000|2025-01-17 05:44:50|44765.9|44745.9|44764.8|44744.8|44768.4|44748.4|44764.8|44744.8|1
1737092700000|2025-01-17 05:45:00|44765.9|44745.9|44772.3|44752.3|44772.3|44752.3|44764.8|44744.8|2
1737092710000|2025-01-17 05:45:10|44773.7|44753.7|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|0
1737092720000|2025-01-17 05:45:20|44770.9|44750.9|44774.8|44754.8|44774.8|44754.8|44770.9|44750.9|3
1737092730000|2025-01-17 05:45:30|44773.7|44753.7|44774.8|44754.8|44774.8|44754.8|44772.3|44752.3|2
1737092740000|2025-01-17 05:45:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1737092750000|2025-01-17 05:45:50|44776.2|44756.2|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|1
1737092760000|2025-01-17 05:46:00|44782.3|44762.3|44777.3|44757.3|44782.3|44762.3|44774.8|44754.8|0
1737092770000|2025-01-17 05:46:10|44774.8|44754.8|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|0
1737092780000|2025-01-17 05:46:20|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|1
1737092790000|2025-01-17 05:46:30|44778.4|44758.4|44777.3|44757.3|44779.8|44759.8|44774.8|44754.8|0
1737092800000|2025-01-17 05:46:40|44779.8|44759.8|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|1
1737092810000|2025-01-17 05:46:50|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|0
1737092820000|2025-01-17 05:47:00|44773.7|44753.7|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|0
1737092830000|2025-01-17 05:47:10|44774.8|44754.8|44769.8|44749.8|44774.8|44754.8|44769.8|44749.8|2
1737092840000|2025-01-17 05:47:20|44772.3|44752.3|44767.3|44747.3|44772.3|44752.3|44767.3|44747.3|0
1737092850000|2025-01-17 05:47:30|44768.7|44748.7|44772.3|44752.3|44772.3|44752.3|44767.3|44747.3|1
1737092860000|2025-01-17 05:47:40|44771.2|44751.2|44767.3|44747.3|44772.3|44752.3|44767.3|44747.3|1
1737092870000|2025-01-17 05:47:50|44769.8|44749.8|44777.3|44757.3|44777.3|44757.3|44769.8|44749.8|0
1737092880000|2025-01-17 05:48:00|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|1
1737092890000|2025-01-17 05:48:10|44777.3|44757.3|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|5
1737092900000|2025-01-17 05:48:20|44783.4|44763.4|44787.3|44767.3|44787.3|44767.3|44783.4|44763.4|3
1737092920000|2025-01-17 05:48:40|44788.4|44768.4|44787.3|44767.3|44788.4|44768.4|44787.3|44767.3|1
1737092930000|2025-01-17 05:48:50|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|3
1737092940000|2025-01-17 05:49:00|44787.3|44767.3|44782.3|44762.3|44787.3|44767.3|44782.3|44762.3|0
1737092950000|2025-01-17 05:49:10|44779.8|44759.8|44782.3|44762.3|44784.8|44764.8|44779.8|44759.8|0
1737092960000|2025-01-17 05:49:20|44781.2|44761.2|44782.3|44762.3|44782.3|44762.3|44780.9|44760.9|0
1737092970000|2025-01-17 05:49:30|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|0
1737092980000|2025-01-17 05:49:40|44778.7|44758.7|44777.3|44757.3|44778.7|44758.7|44776.2|44756.2|0
1737092990000|2025-01-17 05:49:50|44776.2|44756.2|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|0
1737093000000|2025-01-17 05:50:00|44778.7|44758.7|44782.3|44762.3|44782.3|44762.3|44778.4|44758.4|2
1737093010000|2025-01-17 05:50:10|44779.8|44759.8|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|0
1737093020000|2025-01-17 05:50:20|44778.7|44758.7|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|0
1737093030000|2025-01-17 05:50:30|44779.8|44759.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|0
1737093050000|2025-01-17 05:50:50|44774.8|44754.8|44767.3|44747.3|44774.8|44754.8|44765.9|44745.9|4
1737093060000|2025-01-17 05:51:00|44768.4|44748.4|44769.8|44749.8|44772.3|44752.3|44768.4|44748.4|1
1737093070000|2025-01-17 05:51:10|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|1
1737093090000|2025-01-17 05:51:30|44769.8|44749.8|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|0
1737093100000|2025-01-17 05:51:40|44770.9|44750.9|44772.3|44752.3|44772.3|44752.3|44770.9|44750.9|0
1737093110000|2025-01-17 05:51:50|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|0
1737093120000|2025-01-17 05:52:00|44775.9|44755.9|44772.3|44752.3|44775.9|44755.9|44772.3|44752.3|3
1737093130000|2025-01-17 05:52:10|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|1
1737093140000|2025-01-17 05:52:20|44772.3|44752.3|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|0
1737093150000|2025-01-17 05:52:30|44778.4|44758.4|44784.5|44764.5|44784.5|44764.5|44778.4|44758.4|2
1737093160000|2025-01-17 05:52:40|44783.4|44763.4|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|0
1737093170000|2025-01-17 05:52:50|44784.8|44764.8|44787.3|44767.3|44789.8|44769.8|44784.8|44764.8|1
1737093180000|2025-01-17 05:53:00|44785.9|44765.9|44784.8|44764.8|44785.9|44765.9|44784.8|44764.8|0
1737093190000|2025-01-17 05:53:10|44783.7|44763.7|44779.8|44759.8|44783.7|44763.7|44779.8|44759.8|2
1737093200000|2025-01-17 05:53:20|44778.4|44758.4|44775.9|44755.9|44778.4|44758.4|44775.9|44755.9|1
1737093210000|2025-01-17 05:53:30|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|1
1737093220000|2025-01-17 05:53:40|44771.2|44751.2|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|8
1737093230000|2025-01-17 05:53:50|44773.7|44753.7|44768.7|44748.7|44774.8|44754.8|44767.3|44747.3|2
1737093240000|2025-01-17 05:54:00|44767.3|44747.3|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|9
1737093250000|2025-01-17 05:54:10|44767.3|44747.3|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|1
1737093260000|2025-01-17 05:54:20|44766.2|44746.2|44763.4|44743.4|44767.3|44747.3|44762.3|44742.3|28
1737093270000|2025-01-17 05:54:30|44764.8|44744.8|44762.3|44742.3|44767.3|44747.3|44761.2|44741.2|2
1737093280000|2025-01-17 05:54:40|44759.8|44739.8|44754.8|44734.8|44764.8|44744.8|44754.8|44734.8|10
1737093290000|2025-01-17 05:54:50|44749.8|44729.8|44747.3|44727.3|44752.3|44732.3|44744.8|44724.8|7
1737093300000|2025-01-17 05:55:00|44746.2|44726.2|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|1
1737093310000|2025-01-17 05:55:10|44749.8|44729.8|44754.8|44734.8|44754.8|44734.8|44749.8|44729.8|1
1737093320000|2025-01-17 05:55:20|44753.4|44733.4|44747.3|44727.3|44753.4|44733.4|44747.3|44727.3|3
1737093330000|2025-01-17 05:55:30|44744.8|44724.8|44742.3|44722.3|44744.8|44724.8|44739.8|44719.8|4
1737093340000|2025-01-17 05:55:40|44743.4|44723.4|44749.8|44729.8|44749.8|44729.8|44743.4|44723.4|7
1737093350000|2025-01-17 05:55:50|44752.3|44732.3|44757.3|44737.3|44757.3|44737.3|44752.3|44732.3|5
1737093360000|2025-01-17 05:56:00|44759.8|44739.8|44764.8|44744.8|44767.3|44747.3|44759.8|44739.8|1
1737093370000|2025-01-17 05:56:10|44762.3|44742.3|44754.8|44734.8|44762.3|44742.3|44752.3|44732.3|0
1737093380000|2025-01-17 05:56:20|44753.7|44733.7|44757.3|44737.3|44757.3|44737.3|44753.7|44733.7|3
1737093390000|2025-01-17 05:56:30|44756.2|44736.2|44754.8|44734.8|44757.3|44737.3|44754.8|44734.8|0
1737093400000|2025-01-17 05:56:40|44752.3|44732.3|44754.8|44734.8|44757.3|44737.3|44752.3|44732.3|1
1737093410000|2025-01-17 05:56:50|44752.3|44732.3|44752.3|44732.3|44754.8|44734.8|44749.8|44729.8|0
1737093420000|2025-01-17 05:57:00|44749.8|44729.8|44764.8|44744.8|44764.8|44744.8|44749.8|44729.8|1
1737093430000|2025-01-17 05:57:10|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|1
1737093440000|2025-01-17 05:57:20|44761.2|44741.2|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|0
1737093450000|2025-01-17 05:57:30|44760.9|44740.9|44760.9|44740.9|44762.3|44742.3|44759.8|44739.8|0
1737093460000|2025-01-17 05:57:40|44762.3|44742.3|44763.4|44743.4|44765.9|44745.9|44762.3|44742.3|0
1737093470000|2025-01-17 05:57:50|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|1
1737093480000|2025-01-17 05:58:00|44759.8|44739.8|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|0
1737093490000|2025-01-17 05:58:10|44764.8|44744.8|44767.3|44747.3|44767.3|44747.3|44764.8|44744.8|2
1737093500000|2025-01-17 05:58:20|44768.4|44748.4|44767.3|44747.3|44769.8|44749.8|44767.3|44747.3|0
1737093510000|2025-01-17 05:58:30|44765.9|44745.9|44764.8|44744.8|44765.9|44745.9|44764.8|44744.8|2
1737093530000|2025-01-17 05:58:50|44759.8|44739.8|44762.3|44742.3|44764.8|44744.8|44759.8|44739.8|1
1737093540000|2025-01-17 05:59:00|44764.8|44744.8|44767.3|44747.3|44767.3|44747.3|44764.8|44744.8|0
1737093550000|2025-01-17 05:59:10|44766.3|44746.3|44767.3|44747.3|44769.8|44749.8|44764.8|44744.8|1
1737093560000|2025-01-17 05:59:20|44766.3|44746.3|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|0
1737093570000|2025-01-17 05:59:30|44766.3|44746.3|44769.8|44749.8|44769.8|44749.8|44766.3|44746.3|0
1737093580000|2025-01-17 05:59:40|44768.4|44748.4|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|0
1737093590000|2025-01-17 05:59:50|||||||||1
1737093600000|2025-01-17 06:00:00|44772.3|44752.3|44763.8|44743.8|44774.8|44754.8|44763.8|44743.8|9
1737093610000|2025-01-17 06:00:10|44766.3|44746.3|44774.8|44754.8|44774.8|44754.8|44766.3|44746.3|1
1737093630000|2025-01-17 06:00:30|44777.3|44757.3|44782.3|44762.3|44787.3|44767.3|44777.3|44757.3|4
1737093640000|2025-01-17 06:00:40|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|0
1737093650000|2025-01-17 06:00:50|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|1
1737093660000|2025-01-17 06:01:00|44785.9|44765.9|44782.3|44762.3|44787.3|44767.3|44782.3|44762.3|0
1737093670000|2025-01-17 06:01:10|44781.3|44761.3|44773.8|44753.8|44782.3|44762.3|44773.8|44753.8|1
1737093680000|2025-01-17 06:01:20|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|1
1737093690000|2025-01-17 06:01:30|44774.8|44754.8|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|0
1737093700000|2025-01-17 06:01:40|44774.8|44754.8|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|0
1737093710000|2025-01-17 06:01:50|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|0
1737093720000|2025-01-17 06:02:00|44779.8|44759.8|44784.8|44764.8|44784.8|44764.8|44779.8|44759.8|3
1737093730000|2025-01-17 06:02:10|44782.3|44762.3|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|0
1737093740000|2025-01-17 06:02:20|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|1
1737093750000|2025-01-17 06:02:30|44779.8|44759.8|44783.8|44763.8|44783.8|44763.8|44779.8|44759.8|1
1737093770000|2025-01-17 06:02:50|44784.8|44764.8|44783.8|44763.8|44784.8|44764.8|44781.3|44761.3|3
1737093780000|2025-01-17 06:03:00|44782.3|44762.3|44783.8|44763.8|44784.8|44764.8|44781.3|44761.3|0
1737093790000|2025-01-17 06:03:10|44782.3|44762.3|44782.3|44762.3|44783.8|44763.8|44779.8|44759.8|2
1737093800000|2025-01-17 06:03:20|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|4
1737093810000|2025-01-17 06:03:30|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|0
1737093820000|2025-01-17 06:03:40|44783.4|44763.4|44787.3|44767.3|44787.3|44767.3|44783.4|44763.4|1
1737093830000|2025-01-17 06:03:50|44788.4|44768.4|44787.3|44767.3|44789.8|44769.8|44786.3|44766.3|5
1737093840000|2025-01-17 06:04:00|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|0
1737093850000|2025-01-17 06:04:10|44787.3|44767.3|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|1
1737093860000|2025-01-17 06:04:20|44788.4|44768.4|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|3
1737093870000|2025-01-17 06:04:30|44790.9|44770.9|44787.3|44767.3|44792.3|44772.3|44787.3|44767.3|0
1737093880000|2025-01-17 06:04:40|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|2
1737093890000|2025-01-17 06:04:50|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|1
1737093900000|2025-01-17 06:05:00|44783.4|44763.4|44789.8|44769.8|44789.8|44769.8|44783.4|44763.4|1
1737093910000|2025-01-17 06:05:10|44792.3|44772.3|44799.8|44779.8|44799.8|44779.8|44792.3|44772.3|2
1737093920000|2025-01-17 06:05:20|44800.9|44780.9|44801.3|44781.3|44803.8|44783.8|44800.9|44780.9|6
1737093930000|2025-01-17 06:05:30|44799.8|44779.8|44799.8|44779.8|44804.8|44784.8|44799.8|44779.8|2
1737093940000|2025-01-17 06:05:40|||||||||2
1737093960000|2025-01-17 06:06:00|44800.9|44780.9|44809.8|44789.8|44809.8|44789.8|44800.9|44780.9|6
1737093970000|2025-01-17 06:06:10|44813.4|44793.4|44814.8|44794.8|44814.8|44794.8|44812.3|44792.3|23
1737093980000|2025-01-17 06:06:20|44809.8|44789.8|44809.8|44789.8|44812.3|44792.3|44809.8|44789.8|2
1737093990000|2025-01-17 06:06:30|44808.8|44788.8|44804.8|44784.8|44808.8|44788.8|44804.8|44784.8|0
1737094000000|2025-01-17 06:06:40|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|44804.8|44784.8|0
1737094010000|2025-01-17 06:06:50|44808.8|44788.8|44804.8|44784.8|44809.8|44789.8|44804.8|44784.8|0
1737094020000|2025-01-17 06:07:00|44803.4|44783.4|44802.3|44782.3|44804.8|44784.8|44799.8|44779.8|4
1737094030000|2025-01-17 06:07:10|44801.3|44781.3|44785.9|44765.9|44801.3|44781.3|44784.8|44764.8|11
1737094040000|2025-01-17 06:07:20|44787.3|44767.3|44777.3|44757.3|44787.3|44767.3|44777.3|44757.3|9
1737094050000|2025-01-17 06:07:30|44779.8|44759.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|1
1737094060000|2025-01-17 06:07:40|44774.8|44754.8|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|9
1737094070000|2025-01-17 06:07:50|44775.9|44755.9|44776.3|44756.3|44776.3|44756.3|44775.9|44755.9|1
1737094080000|2025-01-17 06:08:00|44774.8|44754.8|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|1
1737094090000|2025-01-17 06:08:10|44781.3|44761.3|44782.3|44762.3|44782.3|44762.3|44781.3|44761.3|0
1737094100000|2025-01-17 06:08:20|44783.4|44763.4|44784.8|44764.8|44787.3|44767.3|44783.4|44763.4|0
1737094110000|2025-01-17 06:08:30|44787.3|44767.3|44787.3|44767.3|44789.8|44769.8|44784.8|44764.8|3
1737094120000|2025-01-17 06:08:40|44786.3|44766.3|44789.8|44769.8|44789.8|44769.8|44784.8|44764.8|1
1737094130000|2025-01-17 06:08:50|44790.9|44770.9|44799.8|44779.8|44800.9|44780.9|44790.9|44770.9|0
1737094140000|2025-01-17 06:09:00|44802.3|44782.3|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|1
1737094150000|2025-01-17 06:09:10|44801.3|44781.3|44796.3|44776.3|44803.8|44783.8|44796.3|44776.3|3
1737094160000|2025-01-17 06:09:20|44797.4|44777.4|44794.9|44774.9|44797.4|44777.4|44794.9|44774.9|0
1737094170000|2025-01-17 06:09:30|44795.9|44775.9|44795.9|44775.9|44797.4|44777.4|44794.9|44774.9|0
1737094180000|2025-01-17 06:09:40|44794.9|44774.9|44789.9|44769.9|44794.9|44774.9|44789.9|44769.9|0
1737094190000|2025-01-17 06:09:50|44787.4|44767.4|44792.4|44772.4|44792.4|44772.4|44787.4|44767.4|0
1737094200000|2025-01-17 06:10:00|44791.3|44771.3|44792.4|44772.4|44792.4|44772.4|44789.9|44769.9|0
1737094210000|2025-01-17 06:10:10|44789.9|44769.9|44792.4|44772.4|44792.4|44772.4|44789.9|44769.9|0
1737094220000|2025-01-17 06:10:20|44790.9|44770.9|44787.4|44767.4|44791.3|44771.3|44787.4|44767.4|0
1737094230000|2025-01-17 06:10:30|44788.4|44768.4|44787.4|44767.4|44792.4|44772.4|44787.4|44767.4|0
1737094240000|2025-01-17 06:10:40|44789.9|44769.9|44792.4|44772.4|44792.4|44772.4|44789.9|44769.9|0
1737094250000|2025-01-17 06:10:50|44791.3|44771.3|44792.4|44772.4|44792.4|44772.4|44787.4|44767.4|0
1737094260000|2025-01-17 06:11:00|44789.9|44769.9|44787.4|44767.4|44789.9|44769.9|44787.4|44767.4|0
1737094270000|2025-01-17 06:11:10|44784.9|44764.9|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|0
1737094280000|2025-01-17 06:11:20|44783.4|44763.4|44784.9|44764.9|44784.9|44764.9|44783.4|44763.4|6
1737094290000|2025-01-17 06:11:30|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|1
1737094300000|2025-01-17 06:11:40|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|0
1737094310000|2025-01-17 06:11:50|44782.4|44762.4|44779.9|44759.9|44784.9|44764.9|44779.9|44759.9|1
1737094320000|2025-01-17 06:12:00|44778.8|44758.8|44779.9|44759.9|44779.9|44759.9|44777.4|44757.4|0
1737094330000|2025-01-17 06:12:10|44781.3|44761.3|44782.4|44762.4|44782.4|44762.4|44781.3|44761.3|0
1737094340000|2025-01-17 06:12:20|44783.8|44763.8|44784.9|44764.9|44787.4|44767.4|44782.4|44762.4|3
1737094350000|2025-01-17 06:12:30|44787.4|44767.4|44779.9|44759.9|44787.4|44767.4|44779.9|44759.9|0
1737094360000|2025-01-17 06:12:40|44778.8|44758.8|44780.9|44760.9|44782.4|44762.4|44778.8|44758.8|0
1737094370000|2025-01-17 06:12:50|44779.9|44759.9|44777.4|44757.4|44782.4|44762.4|44777.4|44757.4|0
1737094380000|2025-01-17 06:13:00|44779.9|44759.9|44782.4|44762.4|44782.4|44762.4|44779.9|44759.9|1
1737094390000|2025-01-17 06:13:10|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|0
1737094400000|2025-01-17 06:13:20|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1737094410000|2025-01-17 06:13:30|||||||||7
1737094420000|2025-01-17 06:13:40|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44774.9|44754.9|3
1737094440000|2025-01-17 06:14:00|44775.9|44755.9|44777.4|44757.4|44779.9|44759.9|44775.9|44755.9|1
1737094450000|2025-01-17 06:14:10|44776.3|44756.3|44773.8|44753.8|44776.3|44756.3|44773.8|44753.8|2
1737094460000|2025-01-17 06:14:20|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|5
1737094470000|2025-01-17 06:14:30|44771.3|44751.3|44762.4|44742.4|44771.3|44751.3|44762.4|44742.4|4
1737094480000|2025-01-17 06:14:40|44759.9|44739.9|44757.4|44737.4|44759.9|44739.9|44757.4|44737.4|0
1737094490000|2025-01-17 06:14:50|44753.8|44733.8|44747.4|44727.4|44753.8|44733.8|44747.4|44727.4|4
1737094500000|2025-01-17 06:15:00|44746.3|44726.3|44749.9|44729.9|44749.9|44729.9|44745.9|44725.9|0
1737094510000|2025-01-17 06:15:10|44750.9|44730.9|44749.9|44729.9|44750.9|44730.9|44749.9|44729.9|2
1737094520000|2025-01-17 06:15:20|44750.9|44730.9|44753.4|44733.4|44753.4|44733.4|44749.9|44729.9|0
1737094530000|2025-01-17 06:15:30|44754.9|44734.9|44749.9|44729.9|44754.9|44734.9|44749.9|44729.9|0
1737094540000|2025-01-17 06:15:40|44752.4|44732.4|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|1
1737094550000|2025-01-17 06:15:50|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|1
1737094560000|2025-01-17 06:16:00|44762.4|44742.4|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|0
1737094570000|2025-01-17 06:16:10|44763.4|44743.4|44762.4|44742.4|44763.4|44743.4|44762.4|44742.4|1
1737094580000|2025-01-17 06:16:20|44759.9|44739.9|44752.4|44732.4|44759.9|44739.9|44752.4|44732.4|0
1737094590000|2025-01-17 06:16:30|44751.3|44731.3|44749.9|44729.9|44752.4|44732.4|44749.9|44729.9|2
1737094610000|2025-01-17 06:16:50|44752.4|44732.4|44750.9|44730.9|44754.9|44734.9|44750.9|44730.9|10
1737094620000|2025-01-17 06:17:00|44752.4|44732.4|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|0
1737094630000|2025-01-17 06:17:10|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|1
1737094640000|2025-01-17 06:17:20|44744.9|44724.9|44744.9|44724.9|44744.9|44724.9|44743.8|44723.8|1
1737094650000|2025-01-17 06:17:30|44745.9|44725.9|44748.4|44728.4|44748.4|44728.4|44745.9|44725.9|0
1737094660000|2025-01-17 06:17:40|44749.9|44729.9|44752.4|44732.4|44752.4|44732.4|44749.9|44729.9|0
1737094680000|2025-01-17 06:18:00|44753.4|44733.4|44759.9|44739.9|44759.9|44739.9|44753.4|44733.4|4
1737094690000|2025-01-17 06:18:10|44764.9|44744.9|44767.4|44747.4|44767.4|44747.4|44764.9|44744.9|7
1737094700000|2025-01-17 06:18:20|44766.3|44746.3|44765.9|44745.9|44767.4|44747.4|44764.9|44744.9|1
1737094710000|2025-01-17 06:18:30|44764.9|44744.9|44761.3|44741.3|44766.3|44746.3|44761.3|44741.3|0
1737094720000|2025-01-17 06:18:40|44759.9|44739.9|44756.3|44736.3|44759.9|44739.9|44756.3|44736.3|1
1737094730000|2025-01-17 06:18:50|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|1
1737094750000|2025-01-17 06:19:10|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|2
1737094760000|2025-01-17 06:19:20|44747.4|44727.4|44742.4|44722.4|44747.4|44727.4|44742.4|44722.4|0
1737094770000|2025-01-17 06:19:30|44771.3|44751.3|44763.4|44743.4|44771.3|44751.3|44763.4|44743.4|97
1737094780000|2025-01-17 06:19:40|44762.4|44742.4|44759.9|44739.9|44762.4|44742.4|44759.9|44739.9|2
1737094790000|2025-01-17 06:19:50|44757.4|44737.4|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|0
1737094800000|2025-01-17 06:20:00|44760.9|44740.9|44758.4|44738.4|44760.9|44740.9|44757.4|44737.4|1
1737094810000|2025-01-17 06:20:10|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44752.4|44732.4|1
1737094830000|2025-01-17 06:20:30|44752.4|44732.4|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|1
1737094840000|2025-01-17 06:20:40|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|0
1737094850000|2025-01-17 06:20:50|44756|44736|44757|44737|44757|44737|44754.9|44734.9|0
1737094860000|2025-01-17 06:21:00|44758.5|44738.5|44756|44736|44759.5|44739.5|44756|44736|0
1737094870000|2025-01-17 06:21:10|44758.5|44738.5|44756|44736|44759.5|44739.5|44756|44736|0
1737094880000|2025-01-17 06:21:20|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|0
1737094890000|2025-01-17 06:21:30|44759.5|44739.5|44756|44736|44759.5|44739.5|44756|44736|0
1737094900000|2025-01-17 06:21:40|44754.9|44734.9|44754.9|44734.9|44756|44736|44754.9|44734.9|3
1737094910000|2025-01-17 06:21:50|44752.4|44732.4|44751|44731|44752.4|44732.4|44751|44731|0
1737094920000|2025-01-17 06:22:00|44749.9|44729.9|44739.9|44719.9|44749.9|44729.9|44739.9|44719.9|3
1737094930000|2025-01-17 06:22:10|44738.8|44718.8|44733.8|44713.8|44738.8|44718.8|44733.8|44713.8|3
1737094940000|2025-01-17 06:22:20|44732.4|44712.4|44731.3|44711.3|44732.4|44712.4|44731.3|44711.3|0
1737094950000|2025-01-17 06:22:30|44730.2|44710.2|44724.9|44704.9|44731.3|44711.3|44724.9|44704.9|4
1737094960000|2025-01-17 06:22:40|44723.8|44703.8|44722.4|44702.4|44724.9|44704.9|44722.4|44702.4|1
1737094970000|2025-01-17 06:22:50|44724.9|44704.9|44724.9|44704.9|44724.9|44704.9|44724.9|44704.9|0
1737094980000|2025-01-17 06:23:00|44726|44706|44729.9|44709.9|44729.9|44709.9|44722.4|44702.4|3
1737094990000|2025-01-17 06:23:10|44732.4|44712.4|44729.9|44709.9|44732.4|44712.4|44729.9|44709.9|0
1737095000000|2025-01-17 06:23:20|44731|44711|44734.9|44714.9|44734.9|44714.9|44731|44711|0
1737095010000|2025-01-17 06:23:30|||||||||1
1737095020000|2025-01-17 06:23:40|44736|44716|44742.4|44722.4|44742.4|44722.4|44736|44716|0
1737095030000|2025-01-17 06:23:50|44741.3|44721.3|44749.9|44729.9|44749.9|44729.9|44739.9|44719.9|2
1737095050000|2025-01-17 06:24:10|44752.4|44732.4|44749.9|44729.9|44754.9|44734.9|44749.9|44729.9|0
1737095060000|2025-01-17 06:24:20|44752.4|44732.4|44752.4|44732.4|44754.9|44734.9|44752.4|44732.4|0
1737095070000|2025-01-17 06:24:30|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|0
1737095080000|2025-01-17 06:24:40|44756|44736|44753.5|44733.5|44756|44736|44753.5|44733.5|2
1737095090000|2025-01-17 06:24:50|44756.3|44736.3|44757.4|44737.4|44757.4|44737.4|44756.3|44736.3|0
1737095100000|2025-01-17 06:25:00|44758.5|44738.5|44756.3|44736.3|44759.9|44739.9|44756.3|44736.3|0
1737095110000|2025-01-17 06:25:10|44754.9|44734.9|44752.4|44732.4|44754.9|44734.9|44752.4|44732.4|4
1737095130000|2025-01-17 06:25:30|44753.8|44733.8|44752.4|44732.4|44754.9|44734.9|44752.4|44732.4|1
1737095140000|2025-01-17 06:25:40|44754.9|44734.9|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|0
1737095150000|2025-01-17 06:25:50|44756.3|44736.3|44757.4|44737.4|44757.4|44737.4|44754.9|44734.9|0
1737095160000|2025-01-17 06:26:00|44756|44736|44757.4|44737.4|44757.4|44737.4|44754.9|44734.9|0
1737095170000|2025-01-17 06:26:10|44756|44736|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|3
1737095180000|2025-01-17 06:26:20|44754.9|44734.9|44756|44736|44757.4|44737.4|44752.4|44732.4|0
1737095190000|2025-01-17 06:26:30|44757.4|44737.4|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|0
1737095200000|2025-01-17 06:26:40|||||||||1
1737095210000|2025-01-17 06:26:50|44757.4|44737.4|44759.9|44739.9|44759.9|44739.9|44757.4|44737.4|1
1737095220000|2025-01-17 06:27:00|44758.8|44738.8|44752.4|44732.4|44758.8|44738.8|44752.4|44732.4|1
1737095230000|2025-01-17 06:27:10|44749.9|44729.9|44752.4|44732.4|44754.9|44734.9|44749.9|44729.9|0
1737095240000|2025-01-17 06:27:20|44753.8|44733.8|44752.4|44732.4|44753.8|44733.8|44752.4|44732.4|0
1737095250000|2025-01-17 06:27:30|44751.3|44731.3|44749.9|44729.9|44752.4|44732.4|44749.9|44729.9|0
1737095260000|2025-01-17 06:27:40|44752.4|44732.4|44752.4|44732.4|44752.4|44732.4|44749.9|44729.9|0
1737095280000|2025-01-17 06:28:00|44749.9|44729.9|44749.9|44729.9|44754.9|44734.9|44749.9|44729.9|1
1737095310000|2025-01-17 06:28:30|44744.9|44724.9|44739.9|44719.9|44744.9|44724.9|44739.9|44719.9|6
1737095320000|2025-01-17 06:28:40|44738.8|44718.8|44739.9|44719.9|44739.9|44719.9|44737.4|44717.4|4
1737095330000|2025-01-17 06:28:50|44737.4|44717.4|44742.4|44722.4|44742.4|44722.4|44737.4|44717.4|1
1737095340000|2025-01-17 06:29:00|44741.3|44721.3|44749.9|44729.9|44749.9|44729.9|44738.5|44718.5|4
1737095350000|2025-01-17 06:29:10|44751.3|44731.3|44752.4|44732.4|44752.4|44732.4|44749.9|44729.9|1
1737095370000|2025-01-17 06:29:30|44754.9|44734.9|44754.9|44734.9|44754.9|44734.9|44751|44731|1
1737095380000|2025-01-17 06:29:40|44756|44736|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|0
1737095390000|2025-01-17 06:29:50|44753.5|44733.5|44754.9|44734.9|44757.4|44737.4|44752.4|44732.4|5
1737095400000|2025-01-17 06:30:00|44752.4|44732.4|44761|44741|44761|44741|44752.4|44732.4|2
1737095410000|2025-01-17 06:30:10|44763.5|44743.5|44767.4|44747.4|44767.4|44747.4|44762.4|44742.4|2
1737095420000|2025-01-17 06:30:20|44768.5|44748.5|44768.5|44748.5|44771|44751|44768.5|44748.5|0
1737095430000|2025-01-17 06:30:30|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|0
1737095440000|2025-01-17 06:30:40|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|1
1737095450000|2025-01-17 06:30:50|44776|44756|44777.4|44757.4|44778.5|44758.5|44776|44756|7
1737095460000|2025-01-17 06:31:00|||||||||4
1737095490000|2025-01-17 06:31:30|44776.3|44756.3|44772.4|44752.4|44776.3|44756.3|44772.4|44752.4|6
1737095500000|2025-01-17 06:31:40|44773.5|44753.5|44774.9|44754.9|44774.9|44754.9|44773.5|44753.5|0
1737095510000|2025-01-17 06:31:50|44777.4|44757.4|44782.4|44762.4|44782.4|44762.4|44777.4|44757.4|5
1737095520000|2025-01-17 06:32:00|44784.9|44764.9|44782.4|44762.4|44784.9|44764.9|44782.4|44762.4|9
1737095530000|2025-01-17 06:32:10|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44783.5|44763.5|1
1737095540000|2025-01-17 06:32:20|44787.4|44767.4|44793.5|44773.5|44793.5|44773.5|44787.4|44767.4|4
1737095550000|2025-01-17 06:32:30|44794.9|44774.9|44792.4|44772.4|44794.9|44774.9|44792.4|44772.4|3
1737095560000|2025-01-17 06:32:40|44789.9|44769.9|44789.9|44769.9|44792.4|44772.4|44789.9|44769.9|11
1737095570000|2025-01-17 06:32:50|||||||||3
1737095580000|2025-01-17 06:33:00|44788.8|44768.8|44782.4|44762.4|44788.8|44768.8|44782.4|44762.4|5
1737095590000|2025-01-17 06:33:10|44783.5|44763.5|44784.9|44764.9|44784.9|44764.9|44783.5|44763.5|2
1737095600000|2025-01-17 06:33:20|44782.7|44762.7|44779.9|44759.9|44782.7|44762.7|44779.9|44759.9|6
1737095610000|2025-01-17 06:33:30|44778.8|44758.8|44774.9|44754.9|44778.8|44758.8|44774.9|44754.9|0
1737095630000|2025-01-17 06:33:50|44772.4|44752.4|44772.4|44752.4|44773.8|44753.8|44772.4|44752.4|0
1737095640000|2025-01-17 06:34:00|44771.3|44751.3|44769.9|44749.9|44771.3|44751.3|44769.9|44749.9|1
1737095660000|2025-01-17 06:34:20|44768.5|44748.5|44767.4|44747.4|44768.8|44748.8|44767.4|44747.4|1
1737095670000|2025-01-17 06:34:30|44764.9|44744.9|44759.9|44739.9|44764.9|44744.9|44759.9|44739.9|14
1737095690000|2025-01-17 06:34:50|44761|44741|44764.9|44744.9|44764.9|44744.9|44761|44741|8
1737095700000|2025-01-17 06:35:00|44767.4|44747.4|44764.9|44744.9|44767.4|44747.4|44764.9|44744.9|2
1737095710000|2025-01-17 06:35:10|44767.4|44747.4|44764.9|44744.9|44768.8|44748.8|44764.9|44744.9|2
1737095720000|2025-01-17 06:35:20|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44764.9|44744.9|4
1737095730000|2025-01-17 06:35:30|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|0
1737095740000|2025-01-17 06:35:40|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|0
1737095750000|2025-01-17 06:35:50|44764.9|44744.9|44764.9|44744.9|44769.9|44749.9|44764.9|44744.9|0
1737095760000|2025-01-17 06:36:00|44767.4|44747.4|44759.9|44739.9|44767.4|44747.4|44759.9|44739.9|2
1737095770000|2025-01-17 06:36:10|||||||||2
1737095780000|2025-01-17 06:36:20|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44754.9|44734.9|2
1737095790000|2025-01-17 06:36:30|44756.3|44736.3|44752.4|44732.4|44756.3|44736.3|44749.9|44729.9|1
1737095800000|2025-01-17 06:36:40|44751|44731|44752.4|44732.4|44752.4|44732.4|44751|44731|1
1737095810000|2025-01-17 06:36:50|44753.5|44733.5|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|1
1737095820000|2025-01-17 06:37:00|44756|44736|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|3
1737095830000|2025-01-17 06:37:10|44749.9|44729.9|44747.4|44727.4|44749.9|44729.9|44747.4|44727.4|0
1737095840000|2025-01-17 06:37:20|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|1
1737095850000|2025-01-17 06:37:30|44747.4|44727.4|44747.4|44727.4|44748.8|44728.8|44747.4|44727.4|3
1737095860000|2025-01-17 06:37:40|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|44749.9|44729.9|0
1737095870000|2025-01-17 06:37:50|44751|44731|44762.4|44742.4|44762.4|44742.4|44751|44731|3
1737095880000|2025-01-17 06:38:00|44759.9|44739.9|44772.4|44752.4|44774.9|44754.9|44759.9|44739.9|3
1737095890000|2025-01-17 06:38:10|44771.3|44751.3|44771|44751|44772.4|44752.4|44769.9|44749.9|6
1737095900000|2025-01-17 06:38:20|44769.9|44749.9|44773.5|44753.5|44773.5|44753.5|44769.9|44749.9|0
1737095910000|2025-01-17 06:38:30|44769.9|44749.9|44774.9|44754.9|44774.9|44754.9|44769.9|44749.9|1
1737095920000|2025-01-17 06:38:40|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|0
1737095930000|2025-01-17 06:38:50|44769.9|44749.9|44772.4|44752.4|44772.4|44752.4|44769.9|44749.9|1
1737095940000|2025-01-17 06:39:00|44773.5|44753.5|44779.9|44759.9|44779.9|44759.9|44773.5|44753.5|6
1737095950000|2025-01-17 06:39:10|44774.9|44754.9|44774.9|44754.9|44776.3|44756.3|44774.9|44754.9|1
1737095960000|2025-01-17 06:39:20|44773.8|44753.8|44773.8|44753.8|44773.8|44753.8|44773.8|44753.8|0
1737095970000|2025-01-17 06:39:30|44771.3|44751.3|44773.8|44753.8|44773.8|44753.8|44771.3|44751.3|0
1737095980000|2025-01-17 06:39:40|44771.3|44751.3|44774.9|44754.9|44774.9|44754.9|44771.3|44751.3|2
1737095990000|2025-01-17 06:39:50|44777.4|44757.4|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|2
1737096000000|2025-01-17 06:40:00|44778.8|44758.8|44777.4|44757.4|44779.9|44759.9|44777.4|44757.4|0
1737096010000|2025-01-17 06:40:10|44779.9|44759.9|44774.9|44754.9|44779.9|44759.9|44774.9|44754.9|2
1737096020000|2025-01-17 06:40:20|44773.5|44753.5|44774.9|44754.9|44774.9|44754.9|44773.5|44753.5|0
1737096030000|2025-01-17 06:40:30|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|44777.4|44757.4|1
1737096040000|2025-01-17 06:40:40|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1737096050000|2025-01-17 06:40:50|44779.9|44759.9|44782.4|44762.4|44782.4|44762.4|44779.9|44759.9|3
1737096060000|2025-01-17 06:41:00|44783.5|44763.5|44787.4|44767.4|44787.4|44767.4|44783.5|44763.5|1
1737096070000|2025-01-17 06:41:10|44784.9|44764.9|44787.4|44767.4|44787.4|44767.4|44784.9|44764.9|5
1737096080000|2025-01-17 06:41:20|44784.9|44764.9|44787.4|44767.4|44787.4|44767.4|44784.9|44764.9|0
1737096090000|2025-01-17 06:41:30|44784.9|44764.9|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|0
1737096100000|2025-01-17 06:41:40|44787.4|44767.4|44787.4|44767.4|44789.9|44769.9|44787.4|44767.4|0
1737096110000|2025-01-17 06:41:50|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|2
1737096120000|2025-01-17 06:42:00|44786|44766|44784.9|44764.9|44787.8|44767.8|44784.9|44764.9|4
1737096130000|2025-01-17 06:42:10|44787.1|44767.1|44801|44781|44803.5|44783.5|44787.1|44767.1|17
1737096140000|2025-01-17 06:42:20|44799.9|44779.9|44797.4|44777.4|44799.9|44779.9|44797.4|44777.4|1
1737096150000|2025-01-17 06:42:30|44799.9|44779.9|44797.4|44777.4|44799.9|44779.9|44797.4|44777.4|3
1737096160000|2025-01-17 06:42:40|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|0
1737096180000|2025-01-17 06:43:00|44796|44776|44799.9|44779.9|44801.3|44781.3|44796|44776|58
1737096190000|2025-01-17 06:43:10|44798.5|44778.5|44793.8|44773.8|44799.9|44779.9|44793.8|44773.8|4
1737096200000|2025-01-17 06:43:20|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|3
1737096210000|2025-01-17 06:43:30|44791|44771|44787.4|44767.4|44791|44771|44787.4|44767.4|0
1737096220000|2025-01-17 06:43:40|44786|44766|44784.9|44764.9|44786|44766|44784.9|44764.9|3
1737096230000|2025-01-17 06:43:50|44782.4|44762.4|44779.9|44759.9|44782.4|44762.4|44779.9|44759.9|5
1737096240000|2025-01-17 06:44:00|44778.8|44758.8|44772.4|44752.4|44778.8|44758.8|44772.4|44752.4|2
1737096250000|2025-01-17 06:44:10|44774.9|44754.9|44773.8|44753.8|44774.9|44754.9|44772.4|44752.4|1
1737096260000|2025-01-17 06:44:20|44772.4|44752.4|44774.9|44754.9|44774.9|44754.9|44772.4|44752.4|0
1737096270000|2025-01-17 06:44:30|44769.9|44749.9|44769.9|44749.9|44772.4|44752.4|44769.9|44749.9|1
1737096290000|2025-01-17 06:44:50|||||||||1
1737096300000|2025-01-17 06:45:00|44772.4|44752.4|44773.5|44753.5|44773.5|44753.5|44769.9|44749.9|3
1737096310000|2025-01-17 06:45:10|44772.4|44752.4|44772.4|44752.4|44774.9|44754.9|44771|44751|1
1737096320000|2025-01-17 06:45:20|44771.3|44751.3|44767.4|44747.4|44772.4|44752.4|44767.4|44747.4|0
1737096330000|2025-01-17 06:45:30|44766.3|44746.3|44762.4|44742.4|44766.3|44746.3|44762.4|44742.4|0
1737096340000|2025-01-17 06:45:40|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|0
1737096350000|2025-01-17 06:45:50|44763.5|44743.5|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|6
1737096360000|2025-01-17 06:46:00|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|44769.9|44749.9|0
1737096370000|2025-01-17 06:46:10|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|44772.4|44752.4|2
1737096380000|2025-01-17 06:46:20|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|2
1737096390000|2025-01-17 06:46:30|44768.9|44748.9|44766.4|44746.4|44768.9|44748.9|44766.4|44746.4|0
1737096410000|2025-01-17 06:46:50|44767.4|44747.4|44769.9|44749.9|44769.9|44749.9|44767.4|44747.4|2
1737096420000|2025-01-17 06:47:00|44772.4|44752.4|44778.5|44758.5|44778.5|44758.5|44772.4|44752.4|0
1737096430000|2025-01-17 06:47:10|44779.6|44759.6|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|0
1737096440000|2025-01-17 06:47:20|44783.5|44763.5|44783.5|44763.5|44783.5|44763.5|44783.5|44763.5|0
1737096460000|2025-01-17 06:47:40|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|1
1737096470000|2025-01-17 06:47:50|44783.5|44763.5|44783.5|44763.5|44784.6|44764.6|44783.5|44763.5|0
1737096480000|2025-01-17 06:48:00|44782.4|44762.4|44781|44761|44782.4|44762.4|44781|44761|1
1737096490000|2025-01-17 06:48:10|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|1
1737096500000|2025-01-17 06:48:20|44783.5|44763.5|44779.9|44759.9|44783.5|44763.5|44779.9|44759.9|1
1737096520000|2025-01-17 06:48:40|44781|44761|44783.5|44763.5|44783.5|44763.5|44781|44761|1
1737096530000|2025-01-17 06:48:50|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|1
1737096540000|2025-01-17 06:49:00|44783.5|44763.5|44781|44761|44783.5|44763.5|44781|44761|3
1737096550000|2025-01-17 06:49:10|||||||||4
1737096560000|2025-01-17 06:49:20|44779.9|44759.9|44784.9|44764.9|44786.4|44766.4|44779.9|44759.9|1
1737096570000|2025-01-17 06:49:30|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|1
1737096590000|2025-01-17 06:49:50|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|2
1737096600000|2025-01-17 06:50:00|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|3
1737096610000|2025-01-17 06:50:10|44783.9|44763.9|44784.9|44764.9|44784.9|44764.9|44783.9|44763.9|1
1737096620000|2025-01-17 06:50:20|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|1
1737096630000|2025-01-17 06:50:30|||||||||1
1737096640000|2025-01-17 06:50:40|44778.9|44758.9|44776.4|44756.4|44778.9|44758.9|44776.4|44756.4|0
1737096660000|2025-01-17 06:51:00|44779.9|44759.9|44777.4|44757.4|44779.9|44759.9|44777.4|44757.4|3
1737096670000|2025-01-17 06:51:10|44778.5|44758.5|44782.4|44762.4|44782.4|44762.4|44777.4|44757.4|0
1737096690000|2025-01-17 06:51:30|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|1
1737096710000|2025-01-17 06:51:50|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|16
1737096720000|2025-01-17 06:52:00|44789.9|44769.9|44791|44771|44791|44771|44789.9|44769.9|1
1737096730000|2025-01-17 06:52:10|||||||||1
1737096740000|2025-01-17 06:52:20|||||||||1
1737096750000|2025-01-17 06:52:30|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|4
1737096780000|2025-01-17 06:53:00|44788.9|44768.9|44787.4|44767.4|44788.9|44768.9|44787.4|44767.4|5
1737096790000|2025-01-17 06:53:10|44786.4|44766.4|44779.9|44759.9|44786.4|44766.4|44779.9|44759.9|1
1737096800000|2025-01-17 06:53:20|44777.4|44757.4|44779.9|44759.9|44779.9|44759.9|44777.4|44757.4|1
1737096810000|2025-01-17 06:53:30|44781.4|44761.4|44782.4|44762.4|44782.4|44762.4|44781.4|44761.4|0
1737096820000|2025-01-17 06:53:40|44781.4|44761.4|44782.4|44762.4|44782.4|44762.4|44779.9|44759.9|0
1737096830000|2025-01-17 06:53:50|44781.4|44761.4|44784.9|44764.9|44784.9|44764.9|44779.9|44759.9|3
1737096840000|2025-01-17 06:54:00|44786|44766|44783.9|44763.9|44787.4|44767.4|44783.9|44763.9|0
1737096850000|2025-01-17 06:54:10|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|0
1737096860000|2025-01-17 06:54:20|44787.4|44767.4|44787.4|44767.4|44788.5|44768.5|44786|44766|6
1737096870000|2025-01-17 06:54:30|44784.9|44764.9|44781.4|44761.4|44784.9|44764.9|44781.4|44761.4|5
1737096880000|2025-01-17 06:54:40|44782.4|44762.4|44783.9|44763.9|44787.4|44767.4|44782.4|44762.4|0
1737096890000|2025-01-17 06:54:50|44784.9|44764.9|44788.9|44768.9|44788.9|44768.9|44784.9|44764.9|1
1737096900000|2025-01-17 06:55:00|44793.5|44773.5|44793.5|44773.5|44796|44776|44793.5|44773.5|3
1737096910000|2025-01-17 06:55:10|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|2
1737096920000|2025-01-17 06:55:20|44793.5|44773.5|44799.9|44779.9|44803.5|44783.5|44793.5|44773.5|7
1737096930000|2025-01-17 06:55:30|44797.4|44777.4|44799.9|44779.9|44799.9|44779.9|44794.9|44774.9|3
1737096940000|2025-01-17 06:55:40|44802.4|44782.4|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|0
1737096960000|2025-01-17 06:56:00|44797.4|44777.4|44793.9|44773.9|44799.9|44779.9|44793.9|44773.9|8
1737096970000|2025-01-17 06:56:10|44792.4|44772.4|44797.4|44777.4|44797.4|44777.4|44791.4|44771.4|1
1737096980000|2025-01-17 06:56:20|44796|44776|44794.9|44774.9|44796|44776|44794.9|44774.9|0
1737096990000|2025-01-17 06:56:30|44797.4|44777.4|44794.9|44774.9|44797.4|44777.4|44794.9|44774.9|2
1737097000000|2025-01-17 06:56:40|44796.4|44776.4|44802.4|44782.4|44802.4|44782.4|44796.4|44776.4|1
1737097020000|2025-01-17 06:57:00|44801.4|44781.4|44799.9|44779.9|44801.4|44781.4|44799.9|44779.9|10
1737097030000|2025-01-17 06:57:10|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|1
1737097040000|2025-01-17 06:57:20|44801.4|44781.4|44799.9|44779.9|44801.4|44781.4|44799.9|44779.9|0
1737097050000|2025-01-17 06:57:30|44800|44780|44800|44780|44800|44780|44798.9|44778.9|2
1737097060000|2025-01-17 06:57:40|44797.5|44777.5|44791|44771|44797.5|44777.5|44788.5|44768.5|4
1737097070000|2025-01-17 06:57:50|44790|44770|44791|44771|44791|44771|44788.5|44768.5|2
1737097080000|2025-01-17 06:58:00|44788.5|44768.5|44791|44771|44793.5|44773.5|44788.5|44768.5|4
1737097090000|2025-01-17 06:58:10|44790|44770|44790|44770|44790|44770|44790|44770|2
1737097110000|2025-01-17 06:58:30|44791.4|44771.4|44792.5|44772.5|44792.5|44772.5|44790|44770|5
1737097120000|2025-01-17 06:58:40|44790|44770|44790|44770|44790|44770|44790|44770|2
1737097140000|2025-01-17 06:59:00|44788.9|44768.9|44790|44770|44790|44770|44788.9|44768.9|6
1737097150000|2025-01-17 06:59:10|44787.5|44767.5|44782.5|44762.5|44791|44771|44782.5|44762.5|5
1737097160000|2025-01-17 06:59:20|44781.4|44761.4|44780|44760|44782.5|44762.5|44777.5|44757.5|0
1737097170000|2025-01-17 06:59:30|44777.5|44757.5|44780|44760|44780|44760|44777.5|44757.5|0
1737097180000|2025-01-17 06:59:40|44781.4|44761.4|44777.5|44757.5|44782.5|44762.5|44777.5|44757.5|1
1737097200000|2025-01-17 07:00:00|44776.4|44756.4|44772.5|44752.5|44784.6|44764.6|44765|44745|40
1737097210000|2025-01-17 07:00:10|44775|44755|44782.5|44762.5|44783.5|44763.5|44767.5|44747.5|8
1737097220000|2025-01-17 07:00:20|44785|44765|44785|44765|44787.5|44767.5|44785|44765|4
1737097230000|2025-01-17 07:00:30|44787.5|44767.5|44792.5|44772.5|44792.5|44772.5|44787.5|44767.5|3
1737097240000|2025-01-17 07:00:40|44795|44775|44795|44775|44796|44776|44793.9|44773.9|10
1737097250000|2025-01-17 07:00:50|44796|44776|44810|44790|44810|44790|44796|44776|23
1737097260000|2025-01-17 07:01:00|44811|44791|44816|44796|44816|44796|44811|44791|2
1737097270000|2025-01-17 07:01:10|44817.5|44797.5|44815|44795|44817.5|44797.5|44815|44795|1
1737097280000|2025-01-17 07:01:20|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|1
1737097290000|2025-01-17 07:01:30|44815|44795|44815|44795|44815|44795|44815|44795|0
1737097310000|2025-01-17 07:01:50|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|3
1737097320000|2025-01-17 07:02:00|44811.4|44791.4|44798.9|44778.9|44811.4|44791.4|44798.9|44778.9|8
1737097330000|2025-01-17 07:02:10|44801.4|44781.4|44798.9|44778.9|44801.4|44781.4|44797.8|44777.8|1
1737097340000|2025-01-17 07:02:20|44801.4|44781.4|44801.4|44781.4|44801.4|44781.4|44798.9|44778.9|0
1737097350000|2025-01-17 07:02:30|44800|44780|44795|44775|44800|44780|44795|44775|7
1737097360000|2025-01-17 07:02:40|44793.5|44773.5|44786|44766|44795|44775|44781|44761|8
1737097370000|2025-01-17 07:02:50|44787.5|44767.5|44790|44770|44790|44770|44787.5|44767.5|1
1737097380000|2025-01-17 07:03:00|44792.1|44772.1|44792.5|44772.5|44795|44775|44790|44770|6
1737097390000|2025-01-17 07:03:10|44795|44775|44799.6|44779.6|44799.6|44779.6|44790|44770|1
1737097400000|2025-01-17 07:03:20|44803.5|44783.5|44802.5|44782.5|44803.5|44783.5|44802.5|44782.5|0
1737097410000|2025-01-17 07:03:30|44801.4|44781.4|44805|44785|44806|44786|44800|44780|0
1737097420000|2025-01-17 07:03:40|44806|44786|44802.5|44782.5|44807.5|44787.5|44802.5|44782.5|0
1737097430000|2025-01-17 07:03:50|44800|44780|44793.9|44773.9|44800|44780|44793.9|44773.9|1
1737097440000|2025-01-17 07:04:00|44792.5|44772.5|44787.5|44767.5|44792.5|44772.5|44787.5|44767.5|5
1737097450000|2025-01-17 07:04:10|44785|44765|44780|44760|44785|44765|44780|44760|2
1737097460000|2025-01-17 07:04:20|44777.5|44757.5|44772.5|44752.5|44777.5|44757.5|44772.5|44752.5|0
1737097470000|2025-01-17 07:04:30|44776.4|44756.4|44785|44765|44785|44765|44776.4|44756.4|8
1737097480000|2025-01-17 07:04:40|44786|44766|44787.5|44767.5|44790|44770|44786|44766|0
1737097500000|2025-01-17 07:05:00|44785|44765|44777.5|44757.5|44785|44765|44777.5|44757.5|1
1737097510000|2025-01-17 07:05:10|44778.5|44758.5|44780|44760|44780|44760|44778.5|44758.5|0
1737097520000|2025-01-17 07:05:20|44781|44761|44782.5|44762.5|44782.5|44762.5|44780|44760|0
1737097530000|2025-01-17 07:05:30|44785|44765|44792.5|44772.5|44792.5|44772.5|44785|44765|1
1737097540000|2025-01-17 07:05:40|44795|44775|44795|44775|44795|44775|44795|44775|4
1737097550000|2025-01-17 07:05:50|44796|44776|44796|44776|44798.5|44778.5|44795|44775|0
1737097560000|2025-01-17 07:06:00|44795|44775|44796|44776|44796|44776|44795|44775|0
1737097570000|2025-01-17 07:06:10|44798.5|44778.5|44795|44775|44798.5|44778.5|44795|44775|0
1737097580000|2025-01-17 07:06:20|44793.5|44773.5|44815|44795|44815|44795|44792.5|44772.5|10
1737097590000|2025-01-17 07:06:30|44813.9|44793.9|44807.5|44787.5|44813.9|44793.9|44807.5|44787.5|1
1737097600000|2025-01-17 07:06:40|44810|44790|44810|44790|44810|44790|44810|44790|0
1737097610000|2025-01-17 07:06:50|44812.1|44792.1|44815|44795|44815|44795|44812.1|44792.1|2
1737097620000|2025-01-17 07:07:00|44817.5|44797.5|44810|44790|44817.5|44797.5|44810|44790|3
1737097630000|2025-01-17 07:07:10|44807.5|44787.5|44800|44780|44807.5|44787.5|44800|44780|0
1737097650000|2025-01-17 07:07:30|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|0
1737097660000|2025-01-17 07:07:40|44795.3|44775.3|44792.5|44772.5|44795.3|44775.3|44792.5|44772.5|2
1737097670000|2025-01-17 07:07:50|44790|44770|44790|44770|44793.9|44773.9|44790|44770|1
1737097680000|2025-01-17 07:08:00|44791|44771|44792.5|44772.5|44792.5|44772.5|44791|44771|4
1737097690000|2025-01-17 07:08:10|44790|44770|44787.5|44767.5|44791.4|44771.4|44787.5|44767.5|1
1737097710000|2025-01-17 07:08:30|44790|44770|44792.5|44772.5|44792.5|44772.5|44787.5|44767.5|3
1737097720000|2025-01-17 07:08:40|||||||||2
1737097730000|2025-01-17 07:08:50|44790|44770|44792.5|44772.5|44792.5|44772.5|44790|44770|1
1737097740000|2025-01-17 07:09:00|44793.5|44773.5|44795|44775|44795|44775|44792.5|44772.5|2
1737097750000|2025-01-17 07:09:10|44792.5|44772.5|44787.5|44767.5|44792.5|44772.5|44785|44765|1
1737097760000|2025-01-17 07:09:20|44785|44765|44787.5|44767.5|44787.5|44767.5|44782.5|44762.5|0
1737097770000|2025-01-17 07:09:30|44785|44765|44787.5|44767.5|44787.5|44767.5|44785|44765|1
1737097780000|2025-01-17 07:09:40|44790|44770|44790|44770|44792.5|44772.5|44787.5|44767.5|0
1737097790000|2025-01-17 07:09:50|44791.1|44771.1|44790|44770|44792.5|44772.5|44790|44770|1
1737097800000|2025-01-17 07:10:00|44788.6|44768.6|44785|44765|44790|44770|44785|44765|1
1737097810000|2025-01-17 07:10:10|||||||||3
1737097820000|2025-01-17 07:10:20|44787.5|44767.5|44782.5|44762.5|44787.5|44767.5|44782.5|44762.5|6
1737097840000|2025-01-17 07:10:40|44785|44765|44783.9|44763.9|44785|44765|44783.9|44763.9|0
1737097850000|2025-01-17 07:10:50|44784.6|44764.6|44782.5|44762.5|44787.5|44767.5|44782.5|44762.5|0
1737097860000|2025-01-17 07:11:00|44780|44760|44780|44760|44782.5|44762.5|44780|44760|3
1737097870000|2025-01-17 07:11:10|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|44771.4|44751.4|3
1737097880000|2025-01-17 07:11:20|44770.3|44750.3|44768.9|44748.9|44770.3|44750.3|44768.9|44748.9|0
1737097890000|2025-01-17 07:11:30|44770|44750|44775|44755|44775|44755|44770|44750|6
1737097900000|2025-01-17 07:11:40|44776.4|44756.4|44785|44765|44785|44765|44776.4|44756.4|0
1737097910000|2025-01-17 07:11:50|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44785|44765|0
1737097920000|2025-01-17 07:12:00|44785|44765|44790|44770|44790|44770|44785|44765|0
1737097930000|2025-01-17 07:12:10|44788.6|44768.6|44787.5|44767.5|44790|44770|44787.5|44767.5|0
1737097940000|2025-01-17 07:12:20|44785|44765|44785|44765|44785|44765|44783.6|44763.6|1
1737097950000|2025-01-17 07:12:30|44786.4|44766.4|44787.5|44767.5|44787.5|44767.5|44786.4|44766.4|1
1737097960000|2025-01-17 07:12:40|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|1
1737097970000|2025-01-17 07:12:50|44788.9|44768.9|44788.9|44768.9|44790|44770|44788.9|44768.9|0
1737097980000|2025-01-17 07:13:00|44790|44770|44788.9|44768.9|44790|44770|44788.9|44768.9|0
1737097990000|2025-01-17 07:13:10|44786.4|44766.4|44785|44765|44786.4|44766.4|44782.5|44762.5|0
1737098000000|2025-01-17 07:13:20|44782.5|44762.5|44782.5|44762.5|44783.9|44763.9|44782.5|44762.5|0
1737098010000|2025-01-17 07:13:30|44785|44765|44782.5|44762.5|44785|44765|44782.5|44762.5|1
1737098020000|2025-01-17 07:13:40|44780|44760|44772.5|44752.5|44780|44760|44772.5|44752.5|5
1737098030000|2025-01-17 07:13:50|44771.1|44751.1|44765|44745|44771.1|44751.1|44765|44745|1
1737098040000|2025-01-17 07:14:00|44766.4|44746.4|44763.9|44743.9|44767.5|44747.5|44763.9|44743.9|4
1737098050000|2025-01-17 07:14:10|44766.1|44746.1|44767.5|44747.5|44767.5|44747.5|44763.9|44743.9|4
1737098060000|2025-01-17 07:14:20|44765|44745|44767.5|44747.5|44767.5|44747.5|44765|44745|2
1737098070000|2025-01-17 07:14:30|44766.4|44746.4|44768.6|44748.6|44768.6|44748.6|44765|44745|2
1737098080000|2025-01-17 07:14:40|44771.1|44751.1|44770|44750|44771.4|44751.4|44770|44750|0
1737098090000|2025-01-17 07:14:50|44773.9|44753.9|44777.5|44757.5|44780|44760|44773.9|44753.9|3
1737098100000|2025-01-17 07:15:00|44775|44755|44772.5|44752.5|44780|44760|44772.5|44752.5|3
1737098110000|2025-01-17 07:15:10|44767.5|44747.5|44765|44745|44767.5|44747.5|44765|44745|16
1737098120000|2025-01-17 07:15:20|44762.5|44742.5|44756.1|44736.1|44762.5|44742.5|44753.6|44733.6|5
1737098130000|2025-01-17 07:15:30|44757.1|44737.1|44758.6|44738.6|44758.6|44738.6|44757.1|44737.1|4
1737098150000|2025-01-17 07:15:50|44756.1|44736.1|44756.1|44736.1|44758.6|44738.6|44756.1|44736.1|1
1737098160000|2025-01-17 07:16:00|44755|44735|44755|44735|44760|44740|44755|44735|1
1737098170000|2025-01-17 07:16:10|44753.9|44733.9|44750|44730|44753.9|44733.9|44750|44730|0
1737098180000|2025-01-17 07:16:20|44748.9|44728.9|44740|44720|44748.9|44728.9|44738.9|44718.9|9
1737098190000|2025-01-17 07:16:30|44742.5|44722.5|44740|44720|44743.9|44723.9|44738.6|44718.6|2
1737098200000|2025-01-17 07:16:40|44741.1|44721.1|44742.5|44722.5|44742.5|44722.5|44740|44720|1
1737098210000|2025-01-17 07:16:50|44740|44720|44742.5|44722.5|44742.5|44722.5|44740|44720|0
1737098220000|2025-01-17 07:17:00|44743.9|44723.9|44742.5|44722.5|44745|44725|44742.5|44722.5|1
1737098230000|2025-01-17 07:17:10|44745|44725|44745|44725|44745|44725|44745|44725|2
1737098240000|2025-01-17 07:17:20|||||||||1
1737098260000|2025-01-17 07:17:40|44746.1|44726.1|44747.5|44727.5|44747.5|44727.5|44746.1|44726.1|1
1737098270000|2025-01-17 07:17:50|44750|44730|44756.1|44736.1|44756.1|44736.1|44750|44730|0
1737098280000|2025-01-17 07:18:00|44757.5|44737.5|44760|44740|44762.5|44742.5|44757.5|44737.5|1
1737098290000|2025-01-17 07:18:10|44758.9|44738.9|44755|44735|44758.9|44738.9|44755|44735|1
1737098300000|2025-01-17 07:18:20|44757.5|44737.5|44755|44735|44757.5|44737.5|44755|44735|1
1737098310000|2025-01-17 07:18:30|44753.9|44733.9|44750|44730|44753.9|44733.9|44750|44730|4
1737098320000|2025-01-17 07:18:40|44751.1|44731.1|44747.5|44727.5|44752.5|44732.5|44747.5|44727.5|3
1737098330000|2025-01-17 07:18:50|44742.5|44722.5|44740|44720|44742.5|44722.5|44740|44720|0
1737098340000|2025-01-17 07:19:00|||||||||1
1737098350000|2025-01-17 07:19:10|44738.9|44718.9|44735|44715|44738.9|44718.9|44735|44715|0
1737098360000|2025-01-17 07:19:20|44736.4|44716.4|44740|44720|44740|44720|44735|44715|3
1737098370000|2025-01-17 07:19:30|44742.5|44722.5|44745|44725|44745|44725|44742.5|44722.5|4
1737098380000|2025-01-17 07:19:40|44742.5|44722.5|44747.5|44727.5|44747.5|44727.5|44742.5|44722.5|4
1737098390000|2025-01-17 07:19:50|44750|44730|44753.6|44733.6|44753.6|44733.6|44750|44730|4
1737098400000|2025-01-17 07:20:00|44757.5|44737.5|44782.5|44762.5|44782.5|44762.5|44755|44735|25
1737098410000|2025-01-17 07:20:10|44783.6|44763.6|44790|44770|44791.4|44771.4|44783.6|44763.6|2
1737098420000|2025-01-17 07:20:20|44788.6|44768.6|44787.5|44767.5|44790|44770|44787.5|44767.5|1
1737098430000|2025-01-17 07:20:30|44788.9|44768.9|44787.5|44767.5|44790|44770|44787.5|44767.5|1
1737098440000|2025-01-17 07:20:40|44788.6|44768.6|44790|44770|44790|44770|44788.6|44768.6|3
1737098450000|2025-01-17 07:20:50|44788.9|44768.9|44782.5|44762.5|44788.9|44768.9|44782.5|44762.5|5
1737098460000|2025-01-17 07:21:00|44780.3|44760.3|44772.5|44752.5|44780.3|44760.3|44772.5|44752.5|3
1737098470000|2025-01-17 07:21:10|44770|44750|44770|44750|44770|44750|44770|44750|0
1737098480000|2025-01-17 07:21:20|44768.9|44748.9|44767.5|44747.5|44768.9|44748.9|44766.4|44746.4|0
1737098490000|2025-01-17 07:21:30|44766.1|44746.1|44767.5|44747.5|44767.5|44747.5|44765|44745|0
1737098500000|2025-01-17 07:21:40|44765|44745|44762.5|44742.5|44765|44745|44762.5|44742.5|0
1737098510000|2025-01-17 07:21:50|44765|44745|44768.9|44748.9|44768.9|44748.9|44762.5|44742.5|1
1737098520000|2025-01-17 07:22:00|44767.9|44747.9|44760|44740|44768.9|44748.9|44760|44740|0
1737098530000|2025-01-17 07:22:10|44757.5|44737.5|44757.5|44737.5|44760|44740|44757.5|44737.5|0
1737098540000|2025-01-17 07:22:20|44755|44735|44750|44730|44755|44735|44750|44730|0
1737098550000|2025-01-17 07:22:30|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44748.9|44728.9|2
1737098560000|2025-01-17 07:22:40|44751.4|44731.4|44752.5|44732.5|44752.5|44732.5|44747.5|44727.5|3
1737098570000|2025-01-17 07:22:50|44755|44735|44755|44735|44755|44735|44752.5|44732.5|0
1737098590000|2025-01-17 07:23:10|||||||||1
1737098600000|2025-01-17 07:23:20|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|0
1737098610000|2025-01-17 07:23:30|44758.6|44738.6|44755|44735|44758.9|44738.9|44755|44735|0
1737098620000|2025-01-17 07:23:40|44756.1|44736.1|44762.5|44742.5|44762.5|44742.5|44755|44735|2
1737098630000|2025-01-17 07:23:50|44765|44745|44762.5|44742.5|44765|44745|44762.5|44742.5|0
1737098640000|2025-01-17 07:24:00|44763.6|44743.6|44765|44745|44765|44745|44762.5|44742.5|0
1737098650000|2025-01-17 07:24:10|44763.6|44743.6|44757.5|44737.5|44763.6|44743.6|44757.5|44737.5|1
1737098660000|2025-01-17 07:24:20|44755|44735|44760|44740|44760|44740|44755|44735|0
1737098670000|2025-01-17 07:24:30|44757.5|44737.5|44760|44740|44760|44740|44757.5|44737.5|15
1737098690000|2025-01-17 07:24:50|||||||||1
1737098700000|2025-01-17 07:25:00|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|2
1737098710000|2025-01-17 07:25:10|44765|44745|44765|44745|44765|44745|44765|44745|1
1737098720000|2025-01-17 07:25:20|44766.1|44746.1|44768.6|44748.6|44768.6|44748.6|44766.1|44746.1|0
1737098750000|2025-01-17 07:25:50|44767.2|44747.2|44765|44745|44767.2|44747.2|44765|44745|4
1737098760000|2025-01-17 07:26:00|44766.1|44746.1|44766.1|44746.1|44766.1|44746.1|44763.9|44743.9|10
1737098770000|2025-01-17 07:26:10|44765|44745|44765|44745|44765|44745|44765|44745|0
1737098780000|2025-01-17 07:26:20|44763.9|44743.9|44766.1|44746.1|44766.1|44746.1|44762.5|44742.5|0
1737098800000|2025-01-17 07:26:40|44767.2|44747.2|44768.6|44748.6|44768.6|44748.6|44766.1|44746.1|2
1737098810000|2025-01-17 07:26:50|44777.5|44757.5|44778.6|44758.6|44778.6|44758.6|44777.5|44757.5|28
1737098840000|2025-01-17 07:27:20|44777.5|44757.5|44777.5|44757.5|44780|44760|44777.5|44757.5|5
1737098850000|2025-01-17 07:27:30|44773.9|44753.9|44777.5|44757.5|44777.5|44757.5|44773.9|44753.9|0
1737098860000|2025-01-17 07:27:40|44776.4|44756.4|44777.5|44757.5|44777.5|44757.5|44776.4|44756.4|1
1737098870000|2025-01-17 07:27:50|44776.4|44756.4|44776.4|44756.4|44776.4|44756.4|44776.4|44756.4|12
1737098880000|2025-01-17 07:28:00|44777.5|44757.5|44777.5|44757.5|44781.1|44761.1|44777.5|44757.5|13
1737098890000|2025-01-17 07:28:10|44776.4|44756.4|44775|44755|44776.4|44756.4|44775|44755|0
1737098900000|2025-01-17 07:28:20|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|5
1737098910000|2025-01-17 07:28:30|44767.5|44747.5|44760|44740|44767.5|44747.5|44760|44740|1
1737098920000|2025-01-17 07:28:40|44757.5|44737.5|44750|44730|44757.5|44737.5|44750|44730|6
1737098930000|2025-01-17 07:28:50|44745|44725|44747.5|44727.5|44747.5|44727.5|44745|44725|25
1737098940000|2025-01-17 07:29:00|44750|44730|44747.5|44727.5|44750|44730|44745|44725|16
1737098950000|2025-01-17 07:29:10|44748.9|44728.9|44747.5|44727.5|44750|44730|44747.5|44727.5|6
1737098960000|2025-01-17 07:29:20|||||||||1
1737098970000|2025-01-17 07:29:30|44746.1|44726.1|44742.5|44722.5|44746.1|44726.1|44741.4|44721.4|3
1737098980000|2025-01-17 07:29:40|||||||||1
1737098990000|2025-01-17 07:29:50|44743.6|44723.6|44740|44720|44745|44725|44740|44720|10
1737099000000|2025-01-17 07:30:00|44737.5|44717.5|44740|44720|44740|44720|44735|44715|2
1737099010000|2025-01-17 07:30:10|||||||||1
1737099020000|2025-01-17 07:30:20|44742.5|44722.5|44757.5|44737.5|44757.5|44737.5|44742.5|44722.5|12
1737099030000|2025-01-17 07:30:30|44760|44740|44760|44740|44760|44740|44756.4|44736.4|2
1737099040000|2025-01-17 07:30:40|44762.5|44742.5|44767.5|44747.5|44767.5|44747.5|44762.5|44742.5|0
1737099050000|2025-01-17 07:30:50|44765|44745|44765|44745|44770|44750|44765|44745|2
1737099110000|2025-01-17 07:31:50|44763.6|44743.6|44761.1|44741.1|44763.6|44743.6|44761.1|44741.1|7
1737099120000|2025-01-17 07:32:00|44760|44740|44770|44750|44770|44750|44760|44740|4
1737099130000|2025-01-17 07:32:10|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|0
1737099140000|2025-01-17 07:32:20|44773.6|44753.6|44772.5|44752.5|44776.1|44756.1|44772.5|44752.5|1
1737099150000|2025-01-17 07:32:30|44771.4|44751.4|44767.5|44747.5|44771.4|44751.4|44767.5|44747.5|2
1737099160000|2025-01-17 07:32:40|44766.4|44746.4|44760|44740|44766.4|44746.4|44760|44740|3
1737099170000|2025-01-17 07:32:50|||||||||1
1737099180000|2025-01-17 07:33:00|44762.5|44742.5|44760|44740|44762.5|44742.5|44760|44740|3
1737099190000|2025-01-17 07:33:10|44762.5|44742.5|44765|44745|44765|44745|44762.5|44742.5|2
1737099200000|2025-01-17 07:33:20|44767.5|44747.5|44772.5|44752.5|44772.5|44752.5|44767.5|44747.5|0
1737099210000|2025-01-17 07:33:30|44773.9|44753.9|44771.5|44751.5|44775|44755|44771.5|44751.5|4
1737099220000|2025-01-17 07:33:40|44772.5|44752.5|44757.5|44737.5|44772.5|44752.5|44757.5|44737.5|0
1737099230000|2025-01-17 07:33:50|44756.5|44736.5|44757.5|44737.5|44757.5|44737.5|44755|44735|0
1737099240000|2025-01-17 07:34:00|44756.5|44736.5|44755|44735|44756.5|44736.5|44755|44735|0
1737099250000|2025-01-17 07:34:10|44752.5|44732.5|44750|44730|44752.5|44732.5|44747.5|44727.5|2
1737099260000|2025-01-17 07:34:20|44747.5|44727.5|44747.5|44727.5|44750|44730|44747.5|44727.5|0
1737099280000|2025-01-17 07:34:40|44748.6|44728.6|44750|44730|44750|44730|44747.5|44727.5|1
1737099290000|2025-01-17 07:34:50|44752.5|44732.5|44755|44735|44755|44735|44752.5|44732.5|2
1737099300000|2025-01-17 07:35:00|44754|44734|44757.5|44737.5|44757.5|44737.5|44752.5|44732.5|2
1737099310000|2025-01-17 07:35:10|44759|44739|44767.5|44747.5|44767.5|44747.5|44759|44739|0
1737099320000|2025-01-17 07:35:20|44762.5|44742.5|44757.5|44737.5|44762.5|44742.5|44757.5|44737.5|7
1737099330000|2025-01-17 07:35:30|44758.6|44738.6|44755|44735|44760|44740|44755|44735|1
1737099340000|2025-01-17 07:35:40|44752.5|44732.5|44747.5|44727.5|44752.5|44732.5|44747.5|44727.5|15
1737099350000|2025-01-17 07:35:50|44749|44729|44752.5|44732.5|44752.5|44732.5|44749|44729|0
1737099360000|2025-01-17 07:36:00|44755|44735|44750|44730|44755|44735|44750|44730|2
1737099370000|2025-01-17 07:36:10|44748.6|44728.6|44747.5|44727.5|44752.5|44732.5|44747.5|44727.5|0
1737099380000|2025-01-17 07:36:20|44750|44730|44745|44725|44757.5|44737.5|44745|44725|4
1737099390000|2025-01-17 07:36:30|44743.6|44723.6|44737.5|44717.5|44743.6|44723.6|44737.5|44717.5|3
1737099400000|2025-01-17 07:36:40|44738.6|44718.6|44737.5|44717.5|44740|44720|44737.5|44717.5|1
1737099410000|2025-01-17 07:36:50|44736.1|44716.1|44735|44715|44736.1|44716.1|44732.5|44712.5|4
1737099420000|2025-01-17 07:37:00|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|1
1737099430000|2025-01-17 07:37:10|44737.5|44717.5|44742.5|44722.5|44742.5|44722.5|44737.5|44717.5|1
1737099440000|2025-01-17 07:37:20|44740|44720|44742.5|44722.5|44742.5|44722.5|44740|44720|0
1737099450000|2025-01-17 07:37:30|44741.5|44721.5|44740|44720|44742.5|44722.5|44740|44720|0
1737099460000|2025-01-17 07:37:40|44739|44719|44735|44715|44739|44719|44734|44714|3
1737099470000|2025-01-17 07:37:50|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44735|44715|1
1737099480000|2025-01-17 07:38:00|44739.7|44719.7|44745|44725|44745|44725|44739.7|44719.7|1
1737099490000|2025-01-17 07:38:10|44746.1|44726.1|44752.5|44732.5|44752.5|44732.5|44746.1|44726.1|2
1737099500000|2025-01-17 07:38:20|44755|44735|44762.5|44742.5|44762.5|44742.5|44755|44735|0
1737099510000|2025-01-17 07:38:30|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|0
1737099520000|2025-01-17 07:38:40|44762.5|44742.5|44760|44740|44762.5|44742.5|44760|44740|2
1737099530000|2025-01-17 07:38:50|44757.5|44737.5|44755|44735|44760|44740|44755|44735|2
1737099540000|2025-01-17 07:39:00|44757.5|44737.5|44763.6|44743.6|44763.6|44743.6|44757.5|44737.5|11
1737099550000|2025-01-17 07:39:10|44764|44744|44762.5|44742.5|44767.5|44747.5|44762.5|44742.5|3
1737099560000|2025-01-17 07:39:20|44761.5|44741.5|44762.5|44742.5|44762.5|44742.5|44757.5|44737.5|0
1737099580000|2025-01-17 07:39:40|44764|44744|44765|44745|44765|44745|44764|44744|0
1737099590000|2025-01-17 07:39:50|44764|44744|44765|44745|44765|44745|44762.5|44742.5|1
1737099600000|2025-01-17 07:40:00|44767.5|44747.5|44767.5|44747.5|44770|44750|44767.5|44747.5|2
1737099610000|2025-01-17 07:40:10|44766.5|44746.5|44755|44735|44766.5|44746.5|44755|44735|3
1737099620000|2025-01-17 07:40:20|44754|44734|44755|44735|44755|44735|44752.5|44732.5|1
1737099630000|2025-01-17 07:40:30|44756.5|44736.5|44755|44735|44756.5|44736.5|44755|44735|0
1737099640000|2025-01-17 07:40:40|44756.1|44736.1|44757.5|44737.5|44760|44740|44756.1|44736.1|5
1737099650000|2025-01-17 07:40:50|44756.1|44736.1|44752.5|44732.5|44756.1|44736.1|44752.5|44732.5|0
1737099660000|2025-01-17 07:41:00|44750|44730|44745|44725|44750|44730|44742.5|44722.5|2
1737099670000|2025-01-17 07:41:10|44746.5|44726.5|44744|44724|44747.5|44727.5|44744|44724|0
1737099680000|2025-01-17 07:41:20|44741.5|44721.5|44745|44725|44745|44725|44741.5|44721.5|0
1737099690000|2025-01-17 07:41:30|44744|44724|44747.5|44727.5|44747.5|44727.5|44744|44724|3
1737099700000|2025-01-17 07:41:40|44750.4|44730.4|44751.5|44731.5|44751.5|44731.5|44750.4|44730.4|0
1737099710000|2025-01-17 07:41:50|44755|44735|44755|44735|44755|44735|44752.5|44732.5|6
1737099720000|2025-01-17 07:42:00|44754|44734|44756.5|44736.5|44756.5|44736.5|44754|44734|0
1737099750000|2025-01-17 07:42:30|44757.5|44737.5|44755|44735|44760|44740|44755|44735|1
1737099770000|2025-01-17 07:42:50|||||||||1
1737099780000|2025-01-17 07:43:00|44753.6|44733.6|44751.5|44731.5|44753.6|44733.6|44751.5|44731.5|1
1737099790000|2025-01-17 07:43:10|44748.6|44728.6|44745|44725|44748.6|44728.6|44745|44725|2
1737099800000|2025-01-17 07:43:20|44740|44720|44740|44720|44740|44720|44740|44720|6
1737099810000|2025-01-17 07:43:30|44737.9|44717.9|44735|44715|44737.9|44717.9|44735|44715|3
1737099820000|2025-01-17 07:43:40|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|0
1737099830000|2025-01-17 07:43:50|44735|44715|44732.5|44712.5|44735|44715|44732.5|44712.5|1
1737099840000|2025-01-17 07:44:00|44733.6|44713.6|44735|44715|44735|44715|44733.6|44713.6|3
1737099850000|2025-01-17 07:44:10|44734|44714|44732.5|44712.5|44735|44715|44732.5|44712.5|1
1737099860000|2025-01-17 07:44:20|44735|44715|44737.5|44717.5|44737.5|44717.5|44735|44715|3
1737099870000|2025-01-17 07:44:30|44736.5|44716.5|44732.5|44712.5|44736.5|44716.5|44732.5|44712.5|0
1737099880000|2025-01-17 07:44:40|44733.6|44713.6|44737.5|44717.5|44737.5|44717.5|44733.6|44713.6|1
1737099890000|2025-01-17 07:44:50|44742.5|44722.5|44740|44720|44742.5|44722.5|44740|44720|7
1737099900000|2025-01-17 07:45:00|44737.5|44717.5|44735|44715|44740|44720|44735|44715|1
1737099910000|2025-01-17 07:45:10|44737.5|44717.5|44740|44720|44740|44720|44737.5|44717.5|1
1737099920000|2025-01-17 07:45:20|44738.6|44718.6|44742.5|44722.5|44742.5|44722.5|44737.5|44717.5|0
1737099930000|2025-01-17 07:45:30|44740|44720|44747.5|44727.5|44747.5|44727.5|44740|44720|1
1737099940000|2025-01-17 07:45:40|44745|44725|44742.5|44722.5|44747.5|44727.5|44742.5|44722.5|3
1737099950000|2025-01-17 07:45:50|44740|44720|44740.1|44720.1|44742.6|44722.6|44740|44720|2
1737099960000|2025-01-17 07:46:00|44738.6|44718.6|44742.6|44722.6|44742.6|44722.6|44738.6|44718.6|4
1737099970000|2025-01-17 07:46:10|44740.1|44720.1|44742.6|44722.6|44742.6|44722.6|44740.1|44720.1|1
1737099990000|2025-01-17 07:46:30|44743.6|44723.6|44745.1|44725.1|44745.1|44725.1|44743.6|44723.6|0
1737100000000|2025-01-17 07:46:40|44747.6|44727.6|44750.1|44730.1|44755.1|44735.1|44747.6|44727.6|4
1737100010000|2025-01-17 07:46:50|44749|44729|44752.6|44732.6|44752.6|44732.6|44747.6|44727.6|0
1737100020000|2025-01-17 07:47:00|44750.1|44730.1|44752.6|44732.6|44752.6|44732.6|44747.6|44727.6|1
1737100030000|2025-01-17 07:47:10|44751.5|44731.5|44750.1|44730.1|44751.5|44731.5|44750.1|44730.1|0
1737100040000|2025-01-17 07:47:20|44751.5|44731.5|44752.6|44732.6|44752.6|44732.6|44751.5|44731.5|1
1737100050000|2025-01-17 07:47:30|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|3
1737100060000|2025-01-17 07:47:40|44756.1|44736.1|44755.1|44735.1|44760.1|44740.1|44755.1|44735.1|2
1737100070000|2025-01-17 07:47:50|44757.6|44737.6|44760.1|44740.1|44760.1|44740.1|44757.6|44737.6|0
1737100090000|2025-01-17 07:48:10|44761.1|44741.1|44767.6|44747.6|44767.6|44747.6|44760.1|44740.1|3
1737100100000|2025-01-17 07:48:20|44765.1|44745.1|44762.6|44742.6|44765.1|44745.1|44762.6|44742.6|2
1737100110000|2025-01-17 07:48:30|44764|44744|44767.6|44747.6|44767.6|44747.6|44764|44744|2
1737100120000|2025-01-17 07:48:40|44769|44749|44770.1|44750.1|44772.6|44752.6|44769|44749|4
1737100130000|2025-01-17 07:48:50|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|0
1737100140000|2025-01-17 07:49:00|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|0
1737100150000|2025-01-17 07:49:10|44771.5|44751.5|44773.6|44753.6|44773.6|44753.6|44770.4|44750.4|0
1737100160000|2025-01-17 07:49:20|44772.6|44752.6|44770.1|44750.1|44772.6|44752.6|44770.1|44750.1|0
1737100170000|2025-01-17 07:49:30|44767.6|44747.6|44765.1|44745.1|44767.6|44747.6|44765.1|44745.1|1
1737100180000|2025-01-17 07:49:40|44764|44744|44765.1|44745.1|44765.1|44745.1|44760.1|44740.1|1
1737100190000|2025-01-17 07:49:50|44766.1|44746.1|44765.1|44745.1|44767.6|44747.6|44765.1|44745.1|5
1737100200000|2025-01-17 07:50:00|44762.6|44742.6|44759|44739|44762.6|44742.6|44757.6|44737.6|3
1737100210000|2025-01-17 07:50:10|44757.6|44737.6|44760.1|44740.1|44760.1|44740.1|44756.5|44736.5|0
1737100220000|2025-01-17 07:50:20|44759|44739|44757.6|44737.6|44759|44739|44757.6|44737.6|0
1737100230000|2025-01-17 07:50:30|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|0
1737100240000|2025-01-17 07:50:40|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1737100250000|2025-01-17 07:50:50|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|0
1737100270000|2025-01-17 07:51:10|44758.6|44738.6|44757.6|44737.6|44760.1|44740.1|44757.6|44737.6|1
1737100280000|2025-01-17 07:51:20|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|44755.1|44735.1|0
1737100290000|2025-01-17 07:51:30|44752.6|44732.6|44752.6|44732.6|44755.1|44735.1|44752.6|44732.6|2
1737100300000|2025-01-17 07:51:40|44753.6|44733.6|44755.1|44735.1|44757.6|44737.6|44753.6|44733.6|3
1737100310000|2025-01-17 07:51:50|44752.6|44732.6|44752.6|44732.6|44754|44734|44752.6|44732.6|1
1737100320000|2025-01-17 07:52:00|44751.5|44731.5|44752.6|44732.6|44752.6|44732.6|44750.1|44730.1|2
1737100330000|2025-01-17 07:52:10|44751.1|44731.1|44750.1|44730.1|44751.1|44731.1|44750.1|44730.1|0
1737100340000|2025-01-17 07:52:20|44751.1|44731.1|44752.6|44732.6|44752.6|44732.6|44751.1|44731.1|3
1737100350000|2025-01-17 07:52:30|44751.5|44731.5|44747.6|44727.6|44751.5|44731.5|44747.6|44727.6|1
1737100360000|2025-01-17 07:52:40|44746.5|44726.5|44744|44724|44746.5|44726.5|44744|44724|5
1737100370000|2025-01-17 07:52:50|44745.1|44725.1|44742.9|44722.9|44746.5|44726.5|44741.5|44721.5|3
1737100380000|2025-01-17 07:53:00|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44740.1|44720.1|2
1737100390000|2025-01-17 07:53:10|44740.1|44720.1|44753.6|44733.6|44753.6|44733.6|44740.1|44720.1|12
1737100400000|2025-01-17 07:53:20|44755.1|44735.1|44765.1|44745.1|44765.1|44745.1|44755.1|44735.1|1
1737100410000|2025-01-17 07:53:30|44767.6|44747.6|44765.1|44745.1|44767.6|44747.6|44765.1|44745.1|4
1737100420000|2025-01-17 07:53:40|44762.6|44742.6|44767.6|44747.6|44767.6|44747.6|44762.6|44742.6|1
1737100430000|2025-01-17 07:53:50|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|0
1737100440000|2025-01-17 07:54:00|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44771.1|44751.1|4
1737100450000|2025-01-17 07:54:10|44770.1|44750.1|44772.6|44752.6|44772.6|44752.6|44770.1|44750.1|0
1737100460000|2025-01-17 07:54:20|44773.6|44753.6|44775.1|44755.1|44775.1|44755.1|44773.6|44753.6|0
1737100470000|2025-01-17 07:54:30|||||||||2
1737100480000|2025-01-17 07:54:40|44777.6|44757.6|44790.1|44770.1|44791.1|44771.1|44777.6|44757.6|13
1737100490000|2025-01-17 07:54:50|||||||||3
1737100500000|2025-01-17 07:55:00|44787.6|44767.6|44779|44759|44787.6|44767.6|44779|44759|4
1737100510000|2025-01-17 07:55:10|44781.5|44761.5|44777.6|44757.6|44781.5|44761.5|44775.1|44755.1|2
1737100520000|2025-01-17 07:55:20|44775.1|44755.1|44775.1|44755.1|44777.6|44757.6|44775.1|44755.1|4
1737100530000|2025-01-17 07:55:30|44774|44754|44769|44749|44774|44754|44769|44749|2
1737100540000|2025-01-17 07:55:40|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|44770.1|44750.1|2
1737100550000|2025-01-17 07:55:50|44767.6|44747.6|44770.1|44750.1|44770.1|44750.1|44767.6|44747.6|15
1737100560000|2025-01-17 07:56:00|44766.1|44746.1|44765.1|44745.1|44766.1|44746.1|44765.1|44745.1|1
1737100580000|2025-01-17 07:56:20|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|2
1737100590000|2025-01-17 07:56:30|44759|44739|44752.6|44732.6|44759|44739|44750.1|44730.1|5
1737100600000|2025-01-17 07:56:40|44755.1|44735.1|44750.1|44730.1|44755.1|44735.1|44750.1|44730.1|4
1737100610000|2025-01-17 07:56:50|44749|44729|44754|44734|44754|44734|44749|44729|10
1737100620000|2025-01-17 07:57:00|44755.1|44735.1|44763.6|44743.6|44763.6|44743.6|44755.1|44735.1|14
1737100630000|2025-01-17 07:57:10|44765.1|44745.1|44762.6|44742.6|44765.1|44745.1|44762.6|44742.6|1
1737100660000|2025-01-17 07:57:40|44764|44744|44767.6|44747.6|44767.6|44747.6|44764|44744|2
1737100670000|2025-01-17 07:57:50|44766.1|44746.1|44757.6|44737.6|44766.1|44746.1|44757.6|44737.6|6
1737100680000|2025-01-17 07:58:00|44756.5|44736.5|44755.1|44735.1|44756.5|44736.5|44752.6|44732.6|2
1737100690000|2025-01-17 07:58:10|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|4
1737100700000|2025-01-17 07:58:20|44756.5|44736.5|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|0
1737100710000|2025-01-17 07:58:30|44756.5|44736.5|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|0
1737100720000|2025-01-17 07:58:40|44756.5|44736.5|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|0
1737100730000|2025-01-17 07:58:50|44754|44734|44751.5|44731.5|44754|44734|44751.5|44731.5|1
1737100740000|2025-01-17 07:59:00|44752.6|44732.6|44750.1|44730.1|44752.6|44732.6|44750.1|44730.1|3
1737100750000|2025-01-17 07:59:10|44747.6|44727.6|44746.5|44726.5|44747.6|44727.6|44746.5|44726.5|0
1737100760000|2025-01-17 07:59:20|44750.1|44730.1|44747.6|44727.6|44750.1|44730.1|44747.6|44727.6|2
1737100770000|2025-01-17 07:59:30|44746.5|44726.5|44750.1|44730.1|44750.1|44730.1|44746.5|44726.5|1
1737100780000|2025-01-17 07:59:40|44749|44729|44750.1|44730.1|44750.1|44730.1|44747.6|44727.6|1
1737100790000|2025-01-17 07:59:50|44752.6|44732.6|44757.6|44737.6|44760.1|44740.1|44752.6|44732.6|7
1737100800000|2025-01-17 08:00:00|44760.1|44740.1|44785.1|44765.1|44785.1|44765.1|44760.1|44740.1|23
1737100810000|2025-01-17 08:00:10|44788.7|44768.7|44802.6|44782.6|44802.6|44782.6|44788.7|44768.7|20
1737100820000|2025-01-17 08:00:20|44805.1|44785.1|44824|44804|44825.1|44805.1|44805.1|44785.1|89
1737100830000|2025-01-17 08:00:30|44825.1|44805.1|44805.1|44785.1|44825.1|44805.1|44804|44784|18
1737100840000|2025-01-17 08:00:40|44803.7|44783.7|44818.7|44798.7|44818.7|44798.7|44800.1|44780.1|25
1737100850000|2025-01-17 08:00:50|44819.7|44799.7|44814|44794|44819.7|44799.7|44814|44794|13
1737100860000|2025-01-17 08:01:00|44812.9|44792.9|44780.1|44760.1|44812.9|44792.9|44780.1|44760.1|18
1737100870000|2025-01-17 08:01:10|44775.1|44755.1|44775.1|44755.1|44775.1|44755.1|44770.1|44750.1|9
1737100880000|2025-01-17 08:01:20|44777.6|44757.6|44787.6|44767.6|44787.6|44767.6|44775.1|44755.1|16
1737100890000|2025-01-17 08:01:30|44785.1|44765.1|44785.1|44765.1|44787.6|44767.6|44785.1|44765.1|3
1737100900000|2025-01-17 08:01:40|44787.6|44767.6|44792.6|44772.6|44792.6|44772.6|44787.6|44767.6|3
1737100910000|2025-01-17 08:01:50|44790.1|44770.1|44792.6|44772.6|44792.6|44772.6|44790.1|44770.1|6
1737100920000|2025-01-17 08:02:00|44790.1|44770.1|44789|44769|44790.1|44770.1|44789|44769|1
1737100930000|2025-01-17 08:02:10|44790.1|44770.1|44796.2|44776.2|44796.2|44776.2|44785.1|44765.1|6
1737100940000|2025-01-17 08:02:20|44797.6|44777.6|44800.1|44780.1|44800.1|44780.1|44797.6|44777.6|4
1737100950000|2025-01-17 08:02:30|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|44795.1|44775.1|3
1737100960000|2025-01-17 08:02:40|44796.5|44776.5|44795.1|44775.1|44797.6|44777.6|44793.7|44773.7|10
1737100970000|2025-01-17 08:02:50|44794|44774|44795.1|44775.1|44795.1|44775.1|44794|44774|3
1737100980000|2025-01-17 08:03:00|44796.5|44776.5|44795.1|44775.1|44800.1|44780.1|44795.1|44775.1|11
1737100990000|2025-01-17 08:03:10|44792.6|44772.6|44775.1|44755.1|44793.7|44773.7|44775.1|44755.1|5
1737101000000|2025-01-17 08:03:20|44772.6|44752.6|44772.6|44752.6|44775.1|44755.1|44772.6|44752.6|0
1737101010000|2025-01-17 08:03:30|44771.5|44751.5|44771.5|44751.5|44772.6|44752.6|44767.6|44747.6|1
1737101020000|2025-01-17 08:03:40|44770.1|44750.1|44762.6|44742.6|44770.1|44750.1|44762.6|44742.6|3
1737101030000|2025-01-17 08:03:50|44763.7|44743.7|44762.6|44742.6|44767.6|44747.6|44762.6|44742.6|4
1737101040000|2025-01-17 08:04:00|44765.1|44745.1|44755.1|44735.1|44767.6|44747.6|44755.1|44735.1|8
1737101050000|2025-01-17 08:04:10|44752.6|44732.6|44747.6|44727.6|44754|44734|44747.6|44727.6|18
1737101060000|2025-01-17 08:04:20|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|1
1737101070000|2025-01-17 08:04:30|44742.6|44722.6|44730.1|44710.1|44742.6|44722.6|44730.1|44710.1|19
1737101080000|2025-01-17 08:04:40|44726.5|44706.5|44724|44704|44726.5|44706.5|44724|44704|3
1737101090000|2025-01-17 08:04:50|44725.4|44705.4|44727.9|44707.9|44727.9|44707.9|44725.4|44705.4|5
1737101100000|2025-01-17 08:05:00|44726.9|44706.9|44720.4|44700.4|44727.9|44707.9|44720.4|44700.4|21
1737101110000|2025-01-17 08:05:10|44722.9|44702.9|44732.9|44712.9|44732.9|44712.9|44720.4|44700.4|0
1737101120000|2025-01-17 08:05:20|44730.4|44710.4|44735.4|44715.4|44735.4|44715.4|44730.4|44710.4|0
1737101130000|2025-01-17 08:05:30|44736.9|44716.9|44730.4|44710.4|44737.9|44717.9|44730.4|44710.4|1
1737101140000|2025-01-17 08:05:40|44732.9|44712.9|44745.4|44725.4|44745.4|44725.4|44732.9|44712.9|9
1737101150000|2025-01-17 08:05:50|44741.9|44721.9|44742.9|44722.9|44746.9|44726.9|44741.9|44721.9|0
1737101160000|2025-01-17 08:06:00|44741.9|44721.9|44724.4|44704.4|44741.9|44721.9|44724.4|44704.4|7
1737101170000|2025-01-17 08:06:10|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|3
1737101180000|2025-01-17 08:06:20|44723.3|44703.3|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|0
1737101190000|2025-01-17 08:06:30|44723.3|44703.3|44730.4|44710.4|44730.4|44710.4|44723.3|44703.3|2
1737101200000|2025-01-17 08:06:40|44732.9|44712.9|44722.9|44702.9|44734|44714|44721.5|44701.5|2
1737101210000|2025-01-17 08:06:50|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44722.9|44702.9|0
1737101220000|2025-01-17 08:07:00|44722.9|44702.9|44725.4|44705.4|44725.4|44705.4|44720.4|44700.4|6
1737101230000|2025-01-17 08:07:10|44724.4|44704.4|44727.9|44707.9|44730.4|44710.4|44724|44704|1
1737101240000|2025-01-17 08:07:20|44725.4|44705.4|44719.4|44699.4|44725.4|44705.4|44719.4|44699.4|0
1737101250000|2025-01-17 08:07:30|44720.4|44700.4|44720.4|44700.4|44722.9|44702.9|44717.9|44697.9|0
1737101260000|2025-01-17 08:07:40|44717.9|44697.9|44722.9|44702.9|44722.9|44702.9|44717.9|44697.9|6
1737101270000|2025-01-17 08:07:50|44721.9|44701.9|44710.4|44690.4|44721.9|44701.9|44710.4|44690.4|9
1737101280000|2025-01-17 08:08:00|44709.4|44689.4|44705.4|44685.4|44709.4|44689.4|44705.4|44685.4|2
1737101290000|2025-01-17 08:08:10|44707.9|44687.9|44715.4|44695.4|44715.4|44695.4|44707.9|44687.9|7
1737101300000|2025-01-17 08:08:20|44719|44699|44725.4|44705.4|44727.9|44707.9|44719|44699|5
1737101310000|2025-01-17 08:08:30|44724.4|44704.4|44717.9|44697.9|44724.4|44704.4|44714.4|44694.4|15
1737101320000|2025-01-17 08:08:40|44720.4|44700.4|44727.9|44707.9|44727.9|44707.9|44720.4|44700.4|15
1737101330000|2025-01-17 08:08:50|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|1
1737101340000|2025-01-17 08:09:00|44730.8|44710.8|44715.5|44695.5|44730.8|44710.8|44715.5|44695.5|5
1737101350000|2025-01-17 08:09:10|44713|44693|44713|44693|44713|44693|44713|44693|1
1737101360000|2025-01-17 08:09:20|44711.5|44691.5|44710.5|44690.5|44713|44693|44710.5|44690.5|4
1737101370000|2025-01-17 08:09:30|44709.4|44689.4|44705.5|44685.5|44709.4|44689.4|44704|44684|1
1737101380000|2025-01-17 08:09:40|44704.4|44684.4|44706.5|44686.5|44706.5|44686.5|44700.5|44680.5|1
1737101390000|2025-01-17 08:09:50|44708|44688|44713|44693|44715.1|44695.1|44708|44688|12
1737101410000|2025-01-17 08:10:10|44714|44694|44708|44688|44715.5|44695.5|44708|44688|9
1737101420000|2025-01-17 08:10:20|44706.9|44686.9|44698|44678|44706.9|44686.9|44698|44678|5
1737101440000|2025-01-17 08:10:40|||||||||2
1737101450000|2025-01-17 08:10:50|44699|44679|44700.5|44680.5|44705.5|44685.5|44699|44679|5
1737101460000|2025-01-17 08:11:00|44698|44678|44693|44673|44698|44678|44693|44673|2
1737101470000|2025-01-17 08:11:10|44694|44674|44704|44684|44704|44684|44694|44674|2
1737101480000|2025-01-17 08:11:20|44709|44689|44723|44703|44724|44704|44709|44689|2
1737101490000|2025-01-17 08:11:30|44724|44704|44724|44704|44724|44704|44724|44704|28
1737101500000|2025-01-17 08:11:40|44733|44713|44743|44723|44745.5|44725.5|44733|44713|14
1737101510000|2025-01-17 08:11:50|44740.5|44720.5|44744|44724|44745.5|44725.5|44740.5|44720.5|0
1737101520000|2025-01-17 08:12:00|44743|44723|44735.5|44715.5|44743|44723|44735.5|44715.5|4
1737101530000|2025-01-17 08:12:10|44734.4|44714.4|44730.5|44710.5|44735.5|44715.5|44730.5|44710.5|6
1737101540000|2025-01-17 08:12:20|44733|44713|44738|44718|44738|44718|44733|44713|6
1737101550000|2025-01-17 08:12:30|44736.9|44716.9|44735.5|44715.5|44738|44718|44735.5|44715.5|0
1737101560000|2025-01-17 08:12:40|44739|44719|44735.5|44715.5|44739|44719|44735.5|44715.5|9
1737101570000|2025-01-17 08:12:50|44734|44714|44733|44713|44734|44714|44731.5|44711.5|7
1737101590000|2025-01-17 08:13:10|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44733|44713|3
1737101600000|2025-01-17 08:13:20|44733|44713|44724|44704|44733|44713|44724|44704|5
1737101610000|2025-01-17 08:13:30|44725.5|44705.5|44723|44703|44726.5|44706.5|44723|44703|0
1737101620000|2025-01-17 08:13:40|44724|44704|44725.5|44705.5|44725.5|44705.5|44723|44703|2
1737101630000|2025-01-17 08:13:50|44723|44703|44730.5|44710.5|44730.5|44710.5|44723|44703|2
1737101640000|2025-01-17 08:14:00|44731.5|44711.5|44735.5|44715.5|44735.5|44715.5|44731.5|44711.5|1
1737101650000|2025-01-17 08:14:10|44738|44718|44741.5|44721.5|44741.5|44721.5|44738|44718|1
1737101660000|2025-01-17 08:14:20|44742.6|44722.6|44747.6|44727.6|44747.6|44727.6|44741.5|44721.5|4
1737101670000|2025-01-17 08:14:30|44746.5|44726.5|44755.5|44735.5|44755.5|44735.5|44746.5|44726.5|2
1737101680000|2025-01-17 08:14:40|44756.5|44736.5|44768|44748|44768|44748|44755.5|44735.5|2
1737101690000|2025-01-17 08:14:50|44769|44749|44774|44754|44779|44759|44769|44749|10
1737101700000|2025-01-17 08:15:00|44775.1|44755.1|44780.5|44760.5|44784|44764|44773|44753|25
1737101710000|2025-01-17 08:15:10|44783|44763|44788|44768|44790.5|44770.5|44780.5|44760.5|3
1737101720000|2025-01-17 08:15:20|44785.8|44765.8|44779.4|44759.4|44785.8|44765.8|44779.4|44759.4|18
1737101730000|2025-01-17 08:15:30|44778.3|44758.3|44770.8|44750.8|44779.4|44759.4|44770.8|44750.8|23
1737101740000|2025-01-17 08:15:40|44763|44743|44758|44738|44763|44743|44758|44738|7
1737101750000|2025-01-17 08:15:50|44755.8|44735.8|44753|44733|44755.8|44735.8|44753|44733|4
1737101760000|2025-01-17 08:16:00|44751.9|44731.9|44745.5|44725.5|44751.9|44731.9|44745.5|44725.5|5
1737101770000|2025-01-17 08:16:10|44748|44728|44748|44728|44748|44728|44744.4|44724.4|11
1737101780000|2025-01-17 08:16:20|44745.5|44725.5|44741.9|44721.9|44745.5|44725.5|44741.9|44721.9|2
1737101790000|2025-01-17 08:16:30|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|9
1737101800000|2025-01-17 08:16:40|44748|44728|44748|44728|44748|44728|44748|44728|0
1737101810000|2025-01-17 08:16:50|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44749.4|44729.4|2
1737101820000|2025-01-17 08:17:00|44753|44733|44755.5|44735.5|44758|44738|44753|44733|3
1737101830000|2025-01-17 08:17:10|44753|44733|44753|44733|44753|44733|44753|44733|3
1737101840000|2025-01-17 08:17:20|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|44751.5|44731.5|0
1737101850000|2025-01-17 08:17:30|44748|44728|44749|44729|44749|44729|44748|44728|2
1737101860000|2025-01-17 08:17:40|44748|44728|44750.5|44730.5|44751.5|44731.5|44748|44728|5
1737101870000|2025-01-17 08:17:50|44748|44728|44748|44728|44750.5|44730.5|44745.5|44725.5|2
1737101880000|2025-01-17 08:18:00|44746.9|44726.9|44745.5|44725.5|44746.9|44726.9|44745.5|44725.5|1
1737101890000|2025-01-17 08:18:10|44750.5|44730.5|44753|44733|44753|44733|44750.5|44730.5|1
1737101900000|2025-01-17 08:18:20|44754|44734|44755.5|44735.5|44755.5|44735.5|44753|44733|0
1737101910000|2025-01-17 08:18:30|44758|44738|44763|44743|44763|44743|44758|44738|3
1737101920000|2025-01-17 08:18:40|44761.9|44741.9|44763|44743|44763|44743|44760.5|44740.5|2
1737101930000|2025-01-17 08:18:50|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44759|44739|0
1737101940000|2025-01-17 08:19:00|44759|44739|44764|44744|44764|44744|44759|44739|2
1737101950000|2025-01-17 08:19:10|||||||||3
1737101960000|2025-01-17 08:19:20|44763|44743|44759|44739|44765.1|44745.1|44753|44733|14
1737101970000|2025-01-17 08:19:30|44761.5|44741.5|44759|44739|44762.6|44742.6|44759|44739|0
1737101990000|2025-01-17 08:19:50|44758|44738|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|7
1737102000000|2025-01-17 08:20:00|44758|44738|44744.4|44724.4|44758|44738|44744.4|44724.4|10
1737102010000|2025-01-17 08:20:10|44740.8|44720.8|44735.8|44715.8|44740.8|44720.8|44733.3|44713.3|4
1737102020000|2025-01-17 08:20:20|44734.8|44714.8|44738.3|44718.3|44738.3|44718.3|44733.3|44713.3|1
1737102030000|2025-01-17 08:20:30|44739.4|44719.4|44743.3|44723.3|44743.3|44723.3|44738.3|44718.3|2
1737102040000|2025-01-17 08:20:40|44745.8|44725.8|44756.5|44736.5|44756.5|44736.5|44745.8|44725.8|27
1737102050000|2025-01-17 08:20:50|44757.6|44737.6|44756.5|44736.5|44757.6|44737.6|44756.5|44736.5|0
1737102060000|2025-01-17 08:21:00|44757.6|44737.6|44761.5|44741.5|44761.5|44741.5|44756.5|44736.5|10
1737102070000|2025-01-17 08:21:10|44760.5|44740.5|44759.4|44739.4|44760.5|44740.5|44759.4|44739.4|18
1737102080000|2025-01-17 08:21:20|44760.8|44740.8|44759.4|44739.4|44761.5|44741.5|44759.4|44739.4|3
1737102090000|2025-01-17 08:21:30|44760.5|44740.5|44759.4|44739.4|44760.5|44740.5|44759.4|44739.4|5
1737102100000|2025-01-17 08:21:40|44760.5|44740.5|44760.5|44740.5|44763|44743|44759.4|44739.4|2
1737102110000|2025-01-17 08:21:50|44759.4|44739.4|44763|44743|44763|44743|44759.4|44739.4|1
1737102120000|2025-01-17 08:22:00|44760.5|44740.5|44760.5|44740.5|44761.9|44741.9|44759.4|44739.4|1
1737102130000|2025-01-17 08:22:10|44759.4|44739.4|44761.9|44741.9|44763|44743|44759.4|44739.4|0
1737102140000|2025-01-17 08:22:20|44760.5|44740.5|44759.4|44739.4|44760.5|44740.5|44759.4|44739.4|1
1737102150000|2025-01-17 08:22:30|44760.5|44740.5|44759.4|44739.4|44760.5|44740.5|44759.4|44739.4|2
1737102160000|2025-01-17 08:22:40|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|3
1737102170000|2025-01-17 08:22:50|44760.8|44740.8|44760.5|44740.5|44760.8|44740.8|44759.4|44739.4|7
1737102180000|2025-01-17 08:23:00|44759.4|44739.4|44752.3|44732.3|44763|44743|44752.3|44732.3|10
1737102190000|2025-01-17 08:23:10|44748.3|44728.3|44753.3|44733.3|44753.3|44733.3|44748.3|44728.3|1
1737102200000|2025-01-17 08:23:20|44750.8|44730.8|44748.3|44728.3|44753.3|44733.3|44748.3|44728.3|2
1737102210000|2025-01-17 08:23:30|44744.8|44724.8|44743.3|44723.3|44744.8|44724.8|44743.3|44723.3|12
1737102220000|2025-01-17 08:23:40|44744.4|44724.4|44743.3|44723.3|44745.8|44725.8|44738.3|44718.3|5
1737102230000|2025-01-17 08:23:50|44742.3|44722.3|44743.3|44723.3|44743.3|44723.3|44740.8|44720.8|0
1737102240000|2025-01-17 08:24:00|44741.9|44721.9|44745.8|44725.8|44745.8|44725.8|44740.8|44720.8|2
1737102250000|2025-01-17 08:24:10|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|2
1737102260000|2025-01-17 08:24:20|44745.8|44725.8|44745.8|44725.8|44745.8|44725.8|44745.8|44725.8|4
1737102270000|2025-01-17 08:24:30|44746.9|44726.9|44743.3|44723.3|44746.9|44726.9|44743.3|44723.3|3
1737102280000|2025-01-17 08:24:40|44744.4|44724.4|44740.8|44720.8|44746.9|44726.9|44740.8|44720.8|3
1737102290000|2025-01-17 08:24:50|44741.9|44721.9|44744.8|44724.8|44744.8|44724.8|44741.9|44721.9|4
1737102300000|2025-01-17 08:25:00|44746.2|44726.2|44758.3|44738.3|44758.3|44738.3|44744.8|44724.8|7
1737102310000|2025-01-17 08:25:10|44757.3|44737.3|44755.8|44735.8|44757.3|44737.3|44755.8|44735.8|2
1737102320000|2025-01-17 08:25:20|44753.3|44733.3|44773.3|44753.3|44773.3|44753.3|44753.3|44733.3|7
1737102340000|2025-01-17 08:25:40|44774.8|44754.8|44773.3|44753.3|44778.3|44758.3|44773.3|44753.3|3
1737102350000|2025-01-17 08:25:50|44770.8|44750.8|44775.8|44755.8|44775.8|44755.8|44770.8|44750.8|0
1737102360000|2025-01-17 08:26:00|44776.9|44756.9|44783.3|44763.3|44783.3|44763.3|44776.9|44756.9|2
1737102370000|2025-01-17 08:26:10|44780.8|44760.8|44785.8|44765.8|44785.8|44765.8|44780.8|44760.8|2
1737102380000|2025-01-17 08:26:20|44784.8|44764.8|44780.8|44760.8|44784.8|44764.8|44780.8|44760.8|0
1737102390000|2025-01-17 08:26:30|||||||||2
1737102400000|2025-01-17 08:26:40|44779.8|44759.8|44778.3|44758.3|44779.8|44759.8|44778.3|44758.3|0
1737102410000|2025-01-17 08:26:50|44777.3|44757.3|44775.8|44755.8|44778.3|44758.3|44774.8|44754.8|3
1737102420000|2025-01-17 08:27:00|44773.3|44753.3|44775.8|44755.8|44775.8|44755.8|44773.3|44753.3|0
1737102440000|2025-01-17 08:27:20|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|44770.8|44750.8|1
1737102450000|2025-01-17 08:27:30|||||||||3
1737102460000|2025-01-17 08:27:40|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|1
1737102470000|2025-01-17 08:27:50|44778.3|44758.3|44780.8|44760.8|44780.8|44760.8|44778.3|44758.3|0
1737102480000|2025-01-17 08:28:00|44778.3|44758.3|44778.3|44758.3|44780.8|44760.8|44778.3|44758.3|0
1737102490000|2025-01-17 08:28:10|44780.8|44760.8|44778.3|44758.3|44780.8|44760.8|44778.3|44758.3|4
1737102500000|2025-01-17 08:28:20|44775.8|44755.8|44778.3|44758.3|44778.3|44758.3|44775.8|44755.8|0
1737102510000|2025-01-17 08:28:30|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|0
1737102520000|2025-01-17 08:28:40|44778.3|44758.3|44775.8|44755.8|44778.3|44758.3|44775.8|44755.8|3
1737102530000|2025-01-17 08:28:50|44778.3|44758.3|44775.8|44755.8|44778.3|44758.3|44775.8|44755.8|1
1737102540000|2025-01-17 08:29:00|44773.3|44753.3|44770.8|44750.8|44773.3|44753.3|44770.8|44750.8|2
1737102550000|2025-01-17 08:29:10|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|7
1737102560000|2025-01-17 08:29:20|44775.8|44755.8|44773.3|44753.3|44775.8|44755.8|44773.3|44753.3|0
1737102570000|2025-01-17 08:29:30|44774.4|44754.4|44768.3|44748.3|44774.4|44754.4|44768.3|44748.3|1
1737102580000|2025-01-17 08:29:40|44767.3|44747.3|44763.3|44743.3|44767.3|44747.3|44763.3|44743.3|1
1737102590000|2025-01-17 08:29:50|44764.4|44744.4|44765.8|44745.8|44765.8|44745.8|44764.4|44744.4|1
1737102600000|2025-01-17 08:30:00|44766.9|44746.9|44765.8|44745.8|44768.3|44748.3|44765.8|44745.8|6
1737102610000|2025-01-17 08:30:10|44767.3|44747.3|44770.8|44750.8|44770.8|44750.8|44767.3|44747.3|1
1737102620000|2025-01-17 08:30:20|44768.3|44748.3|44774.4|44754.4|44774.4|44754.4|44768.3|44748.3|0
1737102630000|2025-01-17 08:30:30|44780.8|44760.8|44784.4|44764.4|44784.4|44764.4|44780.8|44760.8|7
1737102640000|2025-01-17 08:30:40|44783.3|44763.3|44774.8|44754.8|44783.3|44763.3|44774.8|44754.8|10
1737102650000|2025-01-17 08:30:50|44773.3|44753.3|44773.3|44753.3|44773.3|44753.3|44770.8|44750.8|16
1737102660000|2025-01-17 08:31:00|44770.8|44750.8|44778.3|44758.3|44778.3|44758.3|44770.8|44750.8|2
1737102670000|2025-01-17 08:31:10|44776.9|44756.9|44770.8|44750.8|44776.9|44756.9|44768.3|44748.3|5
1737102680000|2025-01-17 08:31:20|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|0
1737102690000|2025-01-17 08:31:30|44769.4|44749.4|44769.8|44749.8|44770.9|44750.9|44768.4|44748.4|0
1737102700000|2025-01-17 08:31:40|44768.4|44748.4|44773.4|44753.4|44773.4|44753.4|44768.4|44748.4|2
1737102710000|2025-01-17 08:31:50|44774.4|44754.4|44775.9|44755.9|44775.9|44755.9|44774.4|44754.4|2
1737102720000|2025-01-17 08:32:00|44780.9|44760.9|44785.9|44765.9|44794.4|44774.4|44780.9|44760.9|30
1737102730000|2025-01-17 08:32:10|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|3
1737102740000|2025-01-17 08:32:20|44789.4|44769.4|44800.5|44780.5|44800.5|44780.5|44789.4|44769.4|11
1737102750000|2025-01-17 08:32:30|44803|44783|44804.4|44784.4|44804.4|44784.4|44800.9|44780.9|7
1737102760000|2025-01-17 08:32:40|44805.5|44785.5|44809.1|44789.1|44809.1|44789.1|44805.5|44785.5|23
1737102770000|2025-01-17 08:32:50|44808|44788|44805.5|44785.5|44809.1|44789.1|44805.5|44785.5|2
1737102780000|2025-01-17 08:33:00|44808|44788|44805.5|44785.5|44809.1|44789.1|44805.5|44785.5|4
1737102790000|2025-01-17 08:33:10|44808|44788|44811.6|44791.6|44811.6|44791.6|44808|44788|1
1737102800000|2025-01-17 08:33:20|44814.4|44794.4|44815.9|44795.9|44815.9|44795.9|44813.4|44793.4|11
1737102810000|2025-01-17 08:33:30|44814.4|44794.4|44813.4|44793.4|44814.4|44794.4|44810.9|44790.9|2
1737102840000|2025-01-17 08:34:00|44815.9|44795.9|44815.9|44795.9|44818.4|44798.4|44815.9|44795.9|7
1737102850000|2025-01-17 08:34:10|44816.9|44796.9|44814.8|44794.8|44816.9|44796.9|44814.8|44794.8|1
1737102860000|2025-01-17 08:34:20|44813.4|44793.4|44808.4|44788.4|44813.4|44793.4|44808.4|44788.4|3
1737102870000|2025-01-17 08:34:30|44805.9|44785.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1737102880000|2025-01-17 08:34:40|44807.3|44787.3|44808.4|44788.4|44808.4|44788.4|44806.9|44786.9|0
1737102890000|2025-01-17 08:34:50|44806.9|44786.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1737102900000|2025-01-17 08:35:00|44805.9|44785.9|44800.9|44780.9|44805.9|44785.9|44800.9|44780.9|3
1737102910000|2025-01-17 08:35:10|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1737102920000|2025-01-17 08:35:20|44797.3|44777.3|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|0
1737102930000|2025-01-17 08:35:30|44799.4|44779.4|44800.9|44780.9|44800.9|44780.9|44799.4|44779.4|1
1737102940000|2025-01-17 08:35:40|44802.3|44782.3|44806.9|44786.9|44806.9|44786.9|44802.3|44782.3|2
1737102950000|2025-01-17 08:35:50|44808.4|44788.4|44808.4|44788.4|44810.9|44790.9|44808.4|44788.4|2
1737102960000|2025-01-17 08:36:00|44809.4|44789.4|44806.9|44786.9|44810.9|44790.9|44806.9|44786.9|1
1737102970000|2025-01-17 08:36:10|44805.9|44785.9|44802.3|44782.3|44805.9|44785.9|44802.3|44782.3|2
1737102980000|2025-01-17 08:36:20|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|0
1737102990000|2025-01-17 08:36:30|44802.3|44782.3|44800.9|44780.9|44802.3|44782.3|44800.9|44780.9|2
1737103000000|2025-01-17 08:36:40|||||||||1
1737103010000|2025-01-17 08:36:50|44799.8|44779.8|44793.4|44773.4|44799.8|44779.8|44793.4|44773.4|2
1737103020000|2025-01-17 08:37:00|44797.3|44777.3|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|2
1737103030000|2025-01-17 08:37:10|44800.9|44780.9|44805.9|44785.9|44805.9|44785.9|44800.9|44780.9|6
1737103040000|2025-01-17 08:37:20|44808.4|44788.4|44810.9|44790.9|44810.9|44790.9|44808.4|44788.4|1
1737103050000|2025-01-17 08:37:30|44813.4|44793.4|44808.4|44788.4|44813.4|44793.4|44808.4|44788.4|3
1737103060000|2025-01-17 08:37:40|44805.9|44785.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1737103070000|2025-01-17 08:37:50|44807.3|44787.3|44806.9|44786.9|44808.4|44788.4|44805.9|44785.9|0
1737103080000|2025-01-17 08:38:00|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|0
1737103090000|2025-01-17 08:38:10|44806.9|44786.9|44807.3|44787.3|44810.9|44790.9|44805.9|44785.9|0
1737103100000|2025-01-17 08:38:20|44806.9|44786.9|44805.9|44785.9|44808.4|44788.4|44805.9|44785.9|0
1737103110000|2025-01-17 08:38:30|44806.9|44786.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1737103120000|2025-01-17 08:38:40|44809.8|44789.8|44808.4|44788.4|44809.8|44789.8|44808.4|44788.4|0
1737103130000|2025-01-17 08:38:50|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|2
1737103140000|2025-01-17 08:39:00|||||||||1
1737103150000|2025-01-17 08:39:10|||||||||1
1737103160000|2025-01-17 08:39:20|44808.4|44788.4|44808.4|44788.4|44810.9|44790.9|44808.4|44788.4|0
1737103170000|2025-01-17 08:39:30|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|3
1737103180000|2025-01-17 08:39:40|44811.9|44791.9|44814.4|44794.4|44816.9|44796.9|44811.9|44791.9|8
1737103190000|2025-01-17 08:39:50|44813.4|44793.4|44815.5|44795.5|44815.5|44795.5|44811.9|44791.9|2
1737103200000|2025-01-17 08:40:00|44814.4|44794.4|44815.5|44795.5|44815.5|44795.5|44814.4|44794.4|0
1737103210000|2025-01-17 08:40:10|44814.4|44794.4|44815.9|44795.9|44815.9|44795.9|44811.9|44791.9|2
1737103220000|2025-01-17 08:40:20|44818.4|44798.4|44819.4|44799.4|44820.5|44800.5|44818.4|44798.4|37
1737103230000|2025-01-17 08:40:30|44816.9|44796.9|44816.9|44796.9|44819.4|44799.4|44816.9|44796.9|5
1737103240000|2025-01-17 08:40:40|44819.4|44799.4|44820.5|44800.5|44820.5|44800.5|44819.4|44799.4|0
1737103250000|2025-01-17 08:40:50|44816.9|44796.9|44820.9|44800.9|44820.9|44800.9|44816.9|44796.9|8
1737103260000|2025-01-17 08:41:00|44818.4|44798.4|44821.9|44801.9|44821.9|44801.9|44818.4|44798.4|3
1737103270000|2025-01-17 08:41:10|||||||||1
1737103280000|2025-01-17 08:41:20|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1737103290000|2025-01-17 08:41:30|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|1
1737103300000|2025-01-17 08:41:40|44820.9|44800.9|44835.9|44815.9|44835.9|44815.9|44819.4|44799.4|17
1737103310000|2025-01-17 08:41:50|||||||||2
1737103320000|2025-01-17 08:42:00|44834.8|44814.8|44834.8|44814.8|44835.9|44815.9|44834.8|44814.8|1
1737103330000|2025-01-17 08:42:10|44835.9|44815.9|44835.9|44815.9|44835.9|44815.9|44835.9|44815.9|0
1737103340000|2025-01-17 08:42:20|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|1
1737103370000|2025-01-17 08:42:50|44833.7|44813.7|44828.4|44808.4|44833.7|44813.7|44828.4|44808.4|5
1737103380000|2025-01-17 08:43:00|44825.9|44805.9|44823.4|44803.4|44825.9|44805.9|44823.4|44803.4|1
1737103390000|2025-01-17 08:43:10|44825.9|44805.9|44830.9|44810.9|44833.4|44813.4|44825.9|44805.9|5
1737103400000|2025-01-17 08:43:20|44831.9|44811.9|44830.9|44810.9|44831.9|44811.9|44830.9|44810.9|1
1737103410000|2025-01-17 08:43:30|44831.9|44811.9|44830.9|44810.9|44831.9|44811.9|44830.9|44810.9|1
1737103420000|2025-01-17 08:43:40|||||||||1
1737103430000|2025-01-17 08:43:50|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|1
1737103440000|2025-01-17 08:44:00|44827.3|44807.3|44825.9|44805.9|44827.3|44807.3|44825.9|44805.9|7
1737103450000|2025-01-17 08:44:10|44824.8|44804.8|44820.9|44800.9|44824.8|44804.8|44820.9|44800.9|1
1737103460000|2025-01-17 08:44:20|44815.9|44795.9|44813.4|44793.4|44815.9|44795.9|44813.4|44793.4|4
1737103470000|2025-01-17 08:44:30|44812.3|44792.3|44813.4|44793.4|44813.4|44793.4|44812.3|44792.3|1
1737103480000|2025-01-17 08:44:40|44812.3|44792.3|44813.4|44793.4|44815.9|44795.9|44812.3|44792.3|1
1737103490000|2025-01-17 08:44:50|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|6
1737103500000|2025-01-17 08:45:00|44817|44797|44819.5|44799.5|44819.5|44799.5|44817|44797|1
1737103510000|2025-01-17 08:45:10|44820.5|44800.5|44824.5|44804.5|44824.5|44804.5|44820.5|44800.5|3
1737103520000|2025-01-17 08:45:20|44826.6|44806.6|44837|44817|44839.5|44819.5|44826.6|44806.6|17
1737103530000|2025-01-17 08:45:30|44835.9|44815.9|44835.9|44815.9|44835.9|44815.9|44835.9|44815.9|2
1737103540000|2025-01-17 08:45:40|44837|44817|44837|44817|44837|44817|44837|44817|1
1737103550000|2025-01-17 08:45:50|44838.4|44818.4|44838.4|44818.4|44838.4|44818.4|44838.4|44818.4|1
1737103560000|2025-01-17 08:46:00|44835.9|44815.9|44835.9|44815.9|44838.4|44818.4|44835.9|44815.9|1
1737103570000|2025-01-17 08:46:10|44837|44817|44835.9|44815.9|44838.4|44818.4|44835.9|44815.9|0
1737103580000|2025-01-17 08:46:20|44837|44817|44838.4|44818.4|44838.4|44818.4|44835.9|44815.9|6
1737103590000|2025-01-17 08:46:30|44833.4|44813.4|44833.4|44813.4|44834.8|44814.8|44833.4|44813.4|0
1737103600000|2025-01-17 08:46:40|44835.9|44815.9|44833.4|44813.4|44838.4|44818.4|44833.4|44813.4|5
1737103610000|2025-01-17 08:46:50|||||||||1
1737103620000|2025-01-17 08:47:00|44830.9|44810.9|44830.9|44810.9|44830.9|44810.9|44830.9|44810.9|0
1737103640000|2025-01-17 08:47:20|44829.5|44809.5|44830.9|44810.9|44830.9|44810.9|44828.4|44808.4|7
1737103660000|2025-01-17 08:47:40|44828.4|44808.4|44825.9|44805.9|44828.4|44808.4|44825.9|44805.9|0
1737103670000|2025-01-17 08:47:50|44830.9|44810.9|44830.9|44810.9|44830.9|44810.9|44830.9|44810.9|7
1737103690000|2025-01-17 08:48:10|44825.9|44805.9|44823.4|44803.4|44828.4|44808.4|44823.4|44803.4|6
1737103700000|2025-01-17 08:48:20|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|0
1737103710000|2025-01-17 08:48:30|44822|44802|44820.9|44800.9|44822|44802|44820.9|44800.9|0
1737103720000|2025-01-17 08:48:40|44823.4|44803.4|44820.9|44800.9|44823.4|44803.4|44820.9|44800.9|1
1737103730000|2025-01-17 08:48:50|||||||||1
1737103740000|2025-01-17 08:49:00|||||||||2
1737103750000|2025-01-17 08:49:10|44818.4|44798.4|44820.9|44800.9|44823|44803|44818.4|44798.4|25
1737103760000|2025-01-17 08:49:20|44819.8|44799.8|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|0
1737103770000|2025-01-17 08:49:30|44817|44797|44813.4|44793.4|44817|44797|44813.4|44793.4|7
1737103780000|2025-01-17 08:49:40|44812|44792|44813.4|44793.4|44813.4|44793.4|44810.9|44790.9|0
1737103790000|2025-01-17 08:49:50|44814.5|44794.5|44813.4|44793.4|44814.5|44794.5|44810.9|44790.9|2
1737103800000|2025-01-17 08:50:00|44812|44792|44810.9|44790.9|44812|44792|44810.9|44790.9|1
1737103810000|2025-01-17 08:50:10|||||||||1
1737103820000|2025-01-17 08:50:20|44809.5|44789.5|44808.4|44788.4|44809.5|44789.5|44805.9|44785.9|4
1737103830000|2025-01-17 08:50:30|44805.9|44785.9|44805.9|44785.9|44808.4|44788.4|44805.9|44785.9|0
1737103860000|2025-01-17 08:51:00|||||||||2
1737103870000|2025-01-17 08:51:10|||||||||1
1737103880000|2025-01-17 08:51:20|44804.8|44784.8|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|0
1737103900000|2025-01-17 08:51:40|44807|44787|44807|44787|44807|44787|44807|44787|2
1737103910000|2025-01-17 08:51:50|44805.9|44785.9|44808.4|44788.4|44808.4|44788.4|44805.9|44785.9|0
1737103920000|2025-01-17 08:52:00|44807|44787|44807|44787|44807|44787|44805.9|44785.9|2
1737103930000|2025-01-17 08:52:10|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|0
1737103940000|2025-01-17 08:52:20|||||||||2
1737103950000|2025-01-17 08:52:30|44808|44788|44805.9|44785.9|44808|44788|44805.9|44785.9|1
1737103960000|2025-01-17 08:52:40|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|44804.5|44784.5|2
1737103970000|2025-01-17 08:52:50|||||||||1
1737103980000|2025-01-17 08:53:00|44805.9|44785.9|44807|44787|44807|44787|44805.9|44785.9|0
1737103990000|2025-01-17 08:53:10|44808|44788|44808|44788|44808|44788|44808|44788|1
1737104000000|2025-01-17 08:53:20|44807|44787|44805.9|44785.9|44807|44787|44805.9|44785.9|2
1737104010000|2025-01-17 08:53:30|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|44800.9|44780.9|1
1737104040000|2025-01-17 08:54:00|44800.9|44780.9|44805.9|44785.9|44805.9|44785.9|44800.9|44780.9|0
1737104050000|2025-01-17 08:54:10|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|1
1737104080000|2025-01-17 08:54:40|44809.5|44789.5|44810.5|44790.5|44810.5|44790.5|44809.5|44789.5|2
1737104090000|2025-01-17 08:54:50|44809.5|44789.5|44809.5|44789.5|44810.5|44790.5|44809.5|44789.5|1
1737104100000|2025-01-17 08:55:00|44808.4|44788.4|44807|44787|44808.4|44788.4|44805.9|44785.9|4
1737104110000|2025-01-17 08:55:10|44809.5|44789.5|44807|44787|44809.5|44789.5|44807|44787|0
1737104120000|2025-01-17 08:55:20|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|1
1737104130000|2025-01-17 08:55:30|44810.9|44790.9|44813|44793|44813|44793|44810.9|44790.9|1
1737104140000|2025-01-17 08:55:40|44812|44792|44812|44792|44812|44792|44812|44792|1
1737104150000|2025-01-17 08:55:50|44813|44793|44814.5|44794.5|44814.5|44794.5|44813|44793|0
1737104160000|2025-01-17 08:56:00|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44814.5|44794.5|2
1737104170000|2025-01-17 08:56:10|44818|44798|44818|44798|44818|44798|44818|44798|0
1737104180000|2025-01-17 08:56:20|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|3
1737104190000|2025-01-17 08:56:30|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1737104200000|2025-01-17 08:56:40|||||||||3
1737104210000|2025-01-17 08:56:50|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|0
1737104220000|2025-01-17 08:57:00|44820.9|44800.9|44822|44802|44822|44802|44820.9|44800.9|1
1737104240000|2025-01-17 08:57:20|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1737104250000|2025-01-17 08:57:30|44817|44797|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|7
1737104260000|2025-01-17 08:57:40|44820.9|44800.9|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|2
1737104270000|2025-01-17 08:57:50|44817|44797|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|2
1737104280000|2025-01-17 08:58:00|44819.5|44799.5|44820.9|44800.9|44820.9|44800.9|44819.5|44799.5|1
1737104310000|2025-01-17 08:58:30|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|2
1737104320000|2025-01-17 08:58:40|44815.9|44795.9|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|1
1737104330000|2025-01-17 08:58:50|44817.3|44797.3|44815.9|44795.9|44818.4|44798.4|44815.9|44795.9|0
1737104340000|2025-01-17 08:59:00|44814.8|44794.8|44813.4|44793.4|44815.9|44795.9|44813.4|44793.4|2
1737104350000|2025-01-17 08:59:10|44815.9|44795.9|44819.5|44799.5|44819.5|44799.5|44815.9|44795.9|5
1737104360000|2025-01-17 08:59:20|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|1
1737104370000|2025-01-17 08:59:30|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|0
1737104380000|2025-01-17 08:59:40|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|0
1737104390000|2025-01-17 08:59:50|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|1
1737104400000|2025-01-17 09:00:00|44829.5|44809.5|44835.6|44815.6|44836.6|44816.6|44829.5|44809.5|9
1737104410000|2025-01-17 09:00:10|44838.1|44818.1|44828.4|44808.4|44855.6|44835.6|44823.4|44803.4|36
1737104420000|2025-01-17 09:00:20|44825.9|44805.9|44822.3|44802.3|44828.4|44808.4|44822.3|44802.3|17
1737104430000|2025-01-17 09:00:30|44820.9|44800.9|44810.9|44790.9|44823.4|44803.4|44809.8|44789.8|27
1737104440000|2025-01-17 09:00:40|44813.4|44793.4|44818.4|44798.4|44818.4|44798.4|44813.4|44793.4|6
1737104450000|2025-01-17 09:00:50|44822|44802|44828.4|44808.4|44828.4|44808.4|44820.9|44800.9|5
1737104460000|2025-01-17 09:01:00|44829.8|44809.8|44835.9|44815.9|44835.9|44815.9|44829.8|44809.8|8
1737104470000|2025-01-17 09:01:10|44840.6|44820.6|44863.4|44843.4|44863.4|44843.4|44840.6|44820.6|46
1737104480000|2025-01-17 09:01:20|44860.9|44840.9|44857|44837|44863.4|44843.4|44857|44837|5
1737104490000|2025-01-17 09:01:30|44855.9|44835.9|44855.9|44835.9|44858.4|44838.4|44855.9|44835.9|4
1737104500000|2025-01-17 09:01:40|44853.4|44833.4|44854.8|44834.8|44854.8|44834.8|44853.4|44833.4|4
1737104510000|2025-01-17 09:01:50|44853.4|44833.4|44853.4|44833.4|44855.9|44835.9|44850.9|44830.9|13
1737104520000|2025-01-17 09:02:00|44848.4|44828.4|44847.3|44827.3|44848.4|44828.4|44847.3|44827.3|12
1737104530000|2025-01-17 09:02:10|44845.9|44825.9|44833.4|44813.4|44848.4|44828.4|44832.3|44812.3|10
1737104540000|2025-01-17 09:02:20|44832.3|44812.3|44828.4|44808.4|44833.4|44813.4|44828.4|44808.4|8
1737104550000|2025-01-17 09:02:30|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|44823.4|44803.4|5
1737104560000|2025-01-17 09:02:40|44822.3|44802.3|44817.3|44797.3|44822.3|44802.3|44817.3|44797.3|9
1737104570000|2025-01-17 09:02:50|44818.4|44798.4|44803.4|44783.4|44818.4|44798.4|44803.4|44783.4|23
1737104580000|2025-01-17 09:03:00|44804.5|44784.5|44792.3|44772.3|44805.9|44785.9|44792.3|44772.3|12
1737104590000|2025-01-17 09:03:10|44794.8|44774.8|44787.3|44767.3|44795.9|44775.9|44783.8|44763.8|9
1737104600000|2025-01-17 09:03:20|44796.6|44776.6|44795.9|44775.9|44802|44782|44793.4|44773.4|23
1737104610000|2025-01-17 09:03:30|44794.8|44774.8|44793.4|44773.4|44794.8|44774.8|44793.4|44773.4|4
1737104620000|2025-01-17 09:03:40|44789.8|44769.8|44787.3|44767.3|44789.8|44769.8|44787.3|44767.3|8
1737104630000|2025-01-17 09:03:50|44788.8|44768.8|44780.9|44760.9|44792|44772|44780.9|44760.9|22
1737104640000|2025-01-17 09:04:00|44778.4|44758.4|44780.9|44760.9|44783.4|44763.4|44778.4|44758.4|18
1737104650000|2025-01-17 09:04:10|44783.4|44763.4|44780.9|44760.9|44783.4|44763.4|44778.4|44758.4|1
1737104660000|2025-01-17 09:04:20|44778.4|44758.4|44770.9|44750.9|44778.4|44758.4|44770.9|44750.9|1
1737104670000|2025-01-17 09:04:30|44772|44752|44773.4|44753.4|44774.8|44754.8|44772|44752|3
1737104680000|2025-01-17 09:04:40|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|44773.4|44753.4|1
1737104690000|2025-01-17 09:04:50|44777.3|44757.3|44788.4|44768.4|44788.4|44768.4|44773.4|44753.4|14
1737104700000|2025-01-17 09:05:00|44785.9|44765.9|44785.9|44765.9|44788.4|44768.4|44783.4|44763.4|19
1737104720000|2025-01-17 09:05:20|44783.4|44763.4|44783.4|44763.4|44785.9|44765.9|44783.4|44763.4|3
1737104730000|2025-01-17 09:05:30|44782|44762|44785.9|44765.9|44785.9|44765.9|44780.9|44760.9|5
1737104740000|2025-01-17 09:05:40|44788.4|44768.4|44788.4|44768.4|44790.9|44770.9|44788.4|44768.4|2
1737104750000|2025-01-17 09:05:50|44787.4|44767.4|44785.9|44765.9|44788.4|44768.4|44784.5|44764.5|10
1737104760000|2025-01-17 09:06:00|44787|44767|44780.9|44760.9|44788.4|44768.4|44780.9|44760.9|10
1737104770000|2025-01-17 09:06:10|44779.9|44759.9|44773.4|44753.4|44780.9|44760.9|44773.4|44753.4|18
1737104780000|2025-01-17 09:06:20|44772|44752|44773.4|44753.4|44773.4|44753.4|44770.9|44750.9|6
1737104790000|2025-01-17 09:06:30|44774.9|44754.9|44778.4|44758.4|44778.4|44758.4|44774.9|44754.9|4
1737104800000|2025-01-17 09:06:40|44777.4|44757.4|44775.9|44755.9|44777.4|44757.4|44775.9|44755.9|16
1737104810000|2025-01-17 09:06:50|44774.9|44754.9|44765.9|44745.9|44774.9|44754.9|44765.9|44745.9|4
1737104820000|2025-01-17 09:07:00|44770.9|44750.9|44760.9|44740.9|44770.9|44750.9|44760.9|44740.9|24
1737104830000|2025-01-17 09:07:10|44755.9|44735.9|44747|44727|44755.9|44735.9|44744.9|44724.9|37
1737104840000|2025-01-17 09:07:20|44748.1|44728.1|44750.9|44730.9|44754.9|44734.9|44748.1|44728.1|12
1737104850000|2025-01-17 09:07:30|44755.9|44735.9|44758.4|44738.4|44758.4|44738.4|44755.9|44735.9|2
1737104860000|2025-01-17 09:07:40|44760.9|44740.9|44763.4|44743.4|44763.4|44743.4|44759.9|44739.9|2
1737104870000|2025-01-17 09:07:50|44762|44742|44765.9|44745.9|44765.9|44745.9|44762|44742|5
1737104880000|2025-01-17 09:08:00|44767|44747|44770.6|44750.6|44770.6|44750.6|44765.9|44745.9|0
1737104890000|2025-01-17 09:08:10|44769.5|44749.5|44770.6|44750.6|44770.6|44750.6|44769.5|44749.5|1
1737104900000|2025-01-17 09:08:20|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|7
1737104930000|2025-01-17 09:08:50|44769.5|44749.5|44778.4|44758.4|44778.4|44758.4|44769.5|44749.5|7
1737104940000|2025-01-17 09:09:00|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|1
1737104950000|2025-01-17 09:09:10|44783.4|44763.4|44790.9|44770.9|44790.9|44770.9|44783.4|44763.4|4
1737104960000|2025-01-17 09:09:20|44792|44772|44798.1|44778.1|44798.1|44778.1|44792|44772|3
1737104970000|2025-01-17 09:09:30|44800.6|44780.6|44803.1|44783.1|44803.1|44783.1|44800.6|44780.6|0
1737104980000|2025-01-17 09:09:40|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44799.5|44779.5|3
1737104990000|2025-01-17 09:09:50|44799.5|44779.5|44799.5|44779.5|44803.1|44783.1|44799.5|44779.5|6
1737105000000|2025-01-17 09:10:00|44800.6|44780.6|44800.9|44780.9|44803.1|44783.1|44799.5|44779.5|6
1737105010000|2025-01-17 09:10:10|||||||||5
1737105020000|2025-01-17 09:10:20|44807.4|44787.4|44819.5|44799.5|44819.5|44799.5|44807.4|44787.4|10
1737105030000|2025-01-17 09:10:30|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|3
1737105040000|2025-01-17 09:10:40|44823.1|44803.1|44815.6|44795.6|44823.1|44803.1|44815.6|44795.6|5
1737105050000|2025-01-17 09:10:50|44818.1|44798.1|44819.5|44799.5|44819.5|44799.5|44818.1|44798.1|0
1737105060000|2025-01-17 09:11:00|44818.1|44798.1|44823.1|44803.1|44823.1|44803.1|44818.1|44798.1|0
1737105070000|2025-01-17 09:11:10|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|5
1737105080000|2025-01-17 09:11:20|44825.6|44805.6|44825.6|44805.6|44827|44807|44825.6|44805.6|5
1737105090000|2025-01-17 09:11:30|44823.1|44803.1|44818.1|44798.1|44823.1|44803.1|44818.1|44798.1|3
1737105100000|2025-01-17 09:11:40|44817|44797|44815.6|44795.6|44817|44797|44815.6|44795.6|1
1737105110000|2025-01-17 09:11:50|44816.7|44796.7|44812|44792|44818.1|44798.1|44812|44792|1
1737105120000|2025-01-17 09:12:00|44810.6|44790.6|44820.6|44800.6|44820.6|44800.6|44809.2|44789.2|5
1737105130000|2025-01-17 09:12:10|44824.2|44804.2|44825.6|44805.6|44825.6|44805.6|44824.2|44804.2|2
1737105140000|2025-01-17 09:12:20|44812|44792|44813.1|44793.1|44813.1|44793.1|44812|44792|16
1737105150000|2025-01-17 09:12:30|||||||||1
1737105160000|2025-01-17 09:12:40|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|0
1737105170000|2025-01-17 09:12:50|44803.1|44783.1|44798.1|44778.1|44803.1|44783.1|44798.1|44778.1|2
1737105180000|2025-01-17 09:13:00|44797|44777|44798.1|44778.1|44800.6|44780.6|44797|44777|3
1737105190000|2025-01-17 09:13:10|44797|44777|44790.6|44770.6|44797|44777|44790.6|44770.6|7
1737105200000|2025-01-17 09:13:20|44792.7|44772.7|44778.1|44758.1|44794.2|44774.2|44778.1|44758.1|3
1737105210000|2025-01-17 09:13:30|44777|44757|44773.1|44753.1|44777|44757|44773.1|44753.1|6
1737105220000|2025-01-17 09:13:40|44772|44752|44770.9|44750.9|44772|44752|44769.9|44749.9|1
1737105230000|2025-01-17 09:13:50|44769.9|44749.9|44769.9|44749.9|44770.9|44750.9|44769.9|44749.9|1
1737105240000|2025-01-17 09:14:00|44777|44757|44782|44762|44782|44762|44772|44752|4
1737105250000|2025-01-17 09:14:10|||||||||3
1737105260000|2025-01-17 09:14:20|44778.4|44758.4|44777|44757|44778.4|44758.4|44774.5|44754.5|0
1737105270000|2025-01-17 09:14:30|44778.1|44758.1|44777|44757|44778.1|44758.1|44777|44757|1
1737105280000|2025-01-17 09:14:40|44774.5|44754.5|44769.5|44749.5|44774.5|44754.5|44769.5|44749.5|3
1737105290000|2025-01-17 09:14:50|||||||||1
1737105300000|2025-01-17 09:15:00|44770.6|44750.6|44768.4|44748.4|44772|44752|44768.4|44748.4|2
1737105310000|2025-01-17 09:15:10|44767.4|44747.4|44770.6|44750.6|44770.6|44750.6|44767.4|44747.4|1
1737105320000|2025-01-17 09:15:20|44769.5|44749.5|44772|44752|44772|44752|44768.4|44748.4|4
1737105330000|2025-01-17 09:15:30|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|44773.4|44753.4|0
1737105340000|2025-01-17 09:15:40|44772|44752|44772|44752|44774.5|44754.5|44772|44752|0
1737105350000|2025-01-17 09:15:50|44774.5|44754.5|44782|44762|44782|44762|44774.5|44754.5|1
1737105360000|2025-01-17 09:16:00|44780.6|44760.6|44781.7|44761.7|44781.7|44761.7|44780.6|44760.6|4
1737105370000|2025-01-17 09:16:10|44783.1|44763.1|44785.6|44765.6|44785.6|44765.6|44781.7|44761.7|10
1737105380000|2025-01-17 09:16:20|44786.7|44766.7|44790.6|44770.6|44790.6|44770.6|44786.7|44766.7|1
1737105390000|2025-01-17 09:16:30|44792|44772|44785.6|44765.6|44793.1|44773.1|44785.6|44765.6|0
1737105400000|2025-01-17 09:16:40|44784.2|44764.2|44778.1|44758.1|44784.2|44764.2|44778.1|44758.1|2
1737105410000|2025-01-17 09:16:50|44779.5|44759.5|44775.6|44755.6|44780.6|44760.6|44775.6|44755.6|0
1737105420000|2025-01-17 09:17:00|44778.1|44758.1|44775.6|44755.6|44778.1|44758.1|44772|44752|2
1737105430000|2025-01-17 09:17:10|44773.4|44753.4|44772|44752|44773.4|44753.4|44772|44752|0
1737105440000|2025-01-17 09:17:20|44770.6|44750.6|44770.6|44750.6|44772|44752|44770.6|44750.6|1
1737105450000|2025-01-17 09:17:30|44773.1|44753.1|44765.9|44745.9|44774.2|44754.2|44765.6|44745.6|12
1737105470000|2025-01-17 09:17:50|44767|44747|44762.4|44742.4|44767|44747|44762.4|44742.4|2
1737105480000|2025-01-17 09:18:00|44760.9|44740.9|44763.5|44743.5|44764.9|44744.9|44760.9|44740.9|0
1737105490000|2025-01-17 09:18:10|44762.4|44742.4|44763.5|44743.5|44763.5|44743.5|44761|44741|0
1737105500000|2025-01-17 09:18:20|44761|44741|44757.4|44737.4|44762.4|44742.4|44757.4|44737.4|6
1737105510000|2025-01-17 09:18:30|44746|44726|44746|44726|44747|44727|44743.5|44723.5|8
1737105520000|2025-01-17 09:18:40|44744.9|44724.9|44739.9|44719.9|44746|44726|44739.9|44719.9|5
1737105530000|2025-01-17 09:18:50|44739.5|44719.5|44738.5|44718.5|44739.5|44719.5|44737.4|44717.4|9
1737105540000|2025-01-17 09:19:00|44737.4|44717.4|44738.5|44718.5|44738.5|44718.5|44737.4|44717.4|5
1737105550000|2025-01-17 09:19:10|44737.4|44717.4|44733.5|44713.5|44737.4|44717.4|44733.5|44713.5|0
1737105560000|2025-01-17 09:19:20|44732.4|44712.4|44734.9|44714.9|44734.9|44714.9|44732.4|44712.4|3
1737105570000|2025-01-17 09:19:30|44733.5|44713.5|44738.5|44718.5|44738.5|44718.5|44733.5|44713.5|0
1737105590000|2025-01-17 09:19:50|44736|44716|44738.5|44718.5|44738.5|44718.5|44736|44716|2
1737105600000|2025-01-17 09:20:00|44736|44716|44731|44711|44736|44716|44731|44711|2
1737105620000|2025-01-17 09:20:20|44717|44697|44716|44696|44718.1|44698.1|44711|44691|8
1737105630000|2025-01-17 09:20:30|44714.5|44694.5|44711|44691|44714.9|44694.9|44711|44691|8
1737105640000|2025-01-17 09:20:40|44716|44696|44716|44696|44716|44696|44716|44696|2
1737105650000|2025-01-17 09:20:50|44714.5|44694.5|44716|44696|44716|44696|44713.5|44693.5|2
1737105660000|2025-01-17 09:21:00|44711|44691|44711|44691|44713.5|44693.5|44711|44691|6
1737105670000|2025-01-17 09:21:10|44709.9|44689.9|44708.5|44688.5|44711|44691|44708.5|44688.5|0
1737105680000|2025-01-17 09:21:20|44709.9|44689.9|44711|44691|44711|44691|44709.9|44689.9|2
1737105690000|2025-01-17 09:21:30|44707|44687|44711|44691|44711|44691|44706|44686|3
1737105700000|2025-01-17 09:21:40|44708.5|44688.5|44706|44686|44709.5|44689.5|44706|44686|2
1737105710000|2025-01-17 09:21:50|44702|44682|44703.5|44683.5|44703.5|44683.5|44701|44681|2
1737105720000|2025-01-17 09:22:00|44701|44681|44701|44681|44701|44681|44699.9|44679.9|4
1737105730000|2025-01-17 09:22:10|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|3
1737105740000|2025-01-17 09:22:20|44704.5|44684.5|44713.5|44693.5|44713.5|44693.5|44704.5|44684.5|16
1737105750000|2025-01-17 09:22:30|44714.5|44694.5|44716|44696|44716|44696|44714.5|44694.5|0
1737105760000|2025-01-17 09:22:40|44718.5|44698.5|44716|44696|44718.5|44698.5|44716|44696|2
1737105770000|2025-01-17 09:22:50|44713.5|44693.5|44716|44696|44716|44696|44713.5|44693.5|0
1737105780000|2025-01-17 09:23:00|44718.5|44698.5|44720.6|44700.6|44720.6|44700.6|44718.5|44698.5|1
1737105790000|2025-01-17 09:23:10|44722|44702|44726|44706|44726|44706|44722|44702|4
1737105800000|2025-01-17 09:23:20|44728.5|44708.5|44731|44711|44731|44711|44728.5|44708.5|0
1737105810000|2025-01-17 09:23:30|44732.4|44712.4|44733.5|44713.5|44733.5|44713.5|44732.4|44712.4|0
1737105820000|2025-01-17 09:23:40|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|0
1737105830000|2025-01-17 09:23:50|44731|44711|44736|44716|44736|44716|44731|44711|0
1737105840000|2025-01-17 09:24:00|44734.5|44714.5|44738.5|44718.5|44738.5|44718.5|44731|44711|3
1737105860000|2025-01-17 09:24:20|44737.4|44717.4|44734.9|44714.9|44737.4|44717.4|44733.5|44713.5|1
1737105870000|2025-01-17 09:24:30|44733.5|44713.5|44726|44706|44738.5|44718.5|44726|44706|8
1737105880000|2025-01-17 09:24:40|44727|44707|44726|44706|44728.5|44708.5|44726|44706|0
1737105890000|2025-01-17 09:24:50|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|2
1737105900000|2025-01-17 09:25:00|44721|44701|44716|44696|44723.5|44703.5|44716|44696|3
1737105910000|2025-01-17 09:25:10|44714.5|44694.5|44704.9|44684.9|44714.5|44694.5|44703.5|44683.5|6
1737105920000|2025-01-17 09:25:20|44704.5|44684.5|44708.5|44688.5|44708.5|44688.5|44703.5|44683.5|8
1737105930000|2025-01-17 09:25:30|44711|44691|44708.5|44688.5|44711|44691|44708.5|44688.5|0
1737105940000|2025-01-17 09:25:40|44709.5|44689.5|44713.5|44693.5|44713.5|44693.5|44708.5|44688.5|3
1737105950000|2025-01-17 09:25:50|44714.9|44694.9|44717|44697|44717|44697|44714.9|44694.9|6
1737105960000|2025-01-17 09:26:00|44719.5|44699.5|44723.5|44703.5|44723.5|44703.5|44719.5|44699.5|0
1737105970000|2025-01-17 09:26:10|44728.5|44708.5|44726|44706|44728.5|44708.5|44726|44706|1
1737105990000|2025-01-17 09:26:30|44728.5|44708.5|44726|44706|44728.5|44708.5|44726|44706|1
1737106000000|2025-01-17 09:26:40|44728.5|44708.5|44726|44706|44728.5|44708.5|44726|44706|1
1737106010000|2025-01-17 09:26:50|44728.5|44708.5|44731|44711|44731|44711|44728.5|44708.5|0
1737106020000|2025-01-17 09:27:00|44732|44712|44732|44712|44732|44712|44732|44712|0
1737106030000|2025-01-17 09:27:10|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1737106040000|2025-01-17 09:27:20|||||||||2
1737106050000|2025-01-17 09:27:30|44732|44712|44732|44712|44736|44716|44731|44711|1
1737106060000|2025-01-17 09:27:40|44732.4|44712.4|44731|44711|44733.5|44713.5|44728.5|44708.5|2
1737106070000|2025-01-17 09:27:50|44729.9|44709.9|44728.5|44708.5|44731|44711|44728.5|44708.5|0
1737106080000|2025-01-17 09:28:00|44731|44711|44731|44711|44731|44711|44731|44711|0
1737106090000|2025-01-17 09:28:10|44729.9|44709.9|44731|44711|44731|44711|44728.5|44708.5|0
1737106100000|2025-01-17 09:28:20|||||||||3
1737106110000|2025-01-17 09:28:30|44733.5|44713.5|44723.5|44703.5|44733.5|44713.5|44723.5|44703.5|1
1737106120000|2025-01-17 09:28:40|44721|44701|44723.5|44703.5|44723.5|44703.5|44721|44701|0
1737106130000|2025-01-17 09:28:50|44718.5|44698.5|44711|44691|44718.5|44698.5|44709.9|44689.9|3
1737106140000|2025-01-17 09:29:00|44709.9|44689.9|44708.5|44688.5|44711|44691|44703.5|44683.5|2
1737106160000|2025-01-17 09:29:20|44709.5|44689.5|44706|44686|44711|44691|44706|44686|5
1737106170000|2025-01-17 09:29:30|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|1
1737106180000|2025-01-17 09:29:40|44702|44682|44697.4|44677.4|44702|44682|44697.4|44677.4|3
1737106190000|2025-01-17 09:29:50|44698.8|44678.8|44696.3|44676.3|44698.8|44678.8|44694.9|44674.9|12
1737106200000|2025-01-17 09:30:00|44695.3|44675.3|44686|44666|44695.3|44675.3|44686|44666|14
1737106210000|2025-01-17 09:30:10|44683.5|44663.5|44681|44661|44683.5|44663.5|44681|44661|14
1737106220000|2025-01-17 09:30:20|44679.9|44659.9|44688.5|44668.5|44689.9|44669.9|44679.9|44659.9|2
1737106230000|2025-01-17 09:30:30|44691|44671|44691|44671|44691|44671|44689.9|44669.9|1
1737106240000|2025-01-17 09:30:40|44689.5|44669.5|44692|44672|44692|44672|44688.5|44668.5|1
1737106250000|2025-01-17 09:30:50|44693.5|44673.5|44698.5|44678.5|44698.5|44678.5|44693.5|44673.5|1
1737106260000|2025-01-17 09:31:00|44701|44681|44708.1|44688.1|44708.1|44688.1|44701|44681|2
1737106270000|2025-01-17 09:31:10|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44709.6|44689.6|1
1737106280000|2025-01-17 09:31:20|44709.6|44689.6|44710.6|44690.6|44710.6|44690.6|44709.6|44689.6|7
1737106290000|2025-01-17 09:31:30|44709.6|44689.6|44710.6|44690.6|44710.6|44690.6|44709.6|44689.6|1
1737106300000|2025-01-17 09:31:40|44709.6|44689.6|44710.6|44690.6|44710.6|44690.6|44707.1|44687.1|0
1737106310000|2025-01-17 09:31:50|44709.6|44689.6|44707.1|44687.1|44710.6|44690.6|44707.1|44687.1|0
1737106320000|2025-01-17 09:32:00|44708.1|44688.1|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|1
1737106330000|2025-01-17 09:32:10|44708.5|44688.5|44708.5|44688.5|44711|44691|44708.5|44688.5|7
1737106340000|2025-01-17 09:32:20|44711|44691|44708.5|44688.5|44711|44691|44708.5|44688.5|0
1737106370000|2025-01-17 09:32:50|44706|44686|44711|44691|44711|44691|44706|44686|4
1737106380000|2025-01-17 09:33:00|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|3
1737106390000|2025-01-17 09:33:10|44711|44691|44682.4|44662.4|44711|44691|44682.4|44662.4|70
1737106400000|2025-01-17 09:33:20|44681|44661|44681|44661|44681|44661|44681|44661|2
1737106410000|2025-01-17 09:33:30|44683.5|44663.5|44686|44666|44688.5|44668.5|44683.5|44663.5|21
1737106420000|2025-01-17 09:33:40|44683.5|44663.5|44676|44656|44683.5|44663.5|44676|44656|9
1737106430000|2025-01-17 09:33:50|44674.9|44654.9|44666|44646|44674.9|44654.9|44666|44646|15
1737106440000|2025-01-17 09:34:00|44663.5|44643.5|44658.5|44638.5|44663.5|44643.5|44658.5|44638.5|10
1737106450000|2025-01-17 09:34:10|44656|44636|44656|44636|44656|44636|44656|44636|5
1737106460000|2025-01-17 09:34:20|44657.4|44637.4|44661|44641|44661|44641|44657.4|44637.4|3
1737106480000|2025-01-17 09:34:40|44662.4|44642.4|44666|44646|44666|44646|44662.4|44642.4|1
1737106490000|2025-01-17 09:34:50|44663.5|44643.5|44666|44646|44666|44646|44661|44641|4
1737106500000|2025-01-17 09:35:00|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44666|44646|11
1737106510000|2025-01-17 09:35:10|44666|44646|44669.9|44649.9|44669.9|44649.9|44666|44646|3
1737106520000|2025-01-17 09:35:20|44668.5|44648.5|44666|44646|44668.5|44648.5|44666|44646|0
1737106530000|2025-01-17 09:35:30|44663.5|44643.5|44661|44641|44663.5|44643.5|44661|44641|4
1737106540000|2025-01-17 09:35:40|||||||||4
1737106550000|2025-01-17 09:35:50|44659.9|44639.9|44658.5|44638.5|44659.9|44639.9|44658.5|44638.5|6
1737106560000|2025-01-17 09:36:00|44657.1|44637.1|44651|44631|44657.1|44637.1|44651|44631|10
1737106570000|2025-01-17 09:36:10|44657.8|44637.8|44657.4|44637.4|44658.8|44638.8|44654.9|44634.9|9
1737106590000|2025-01-17 09:36:30|44658.5|44638.5|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|4
1737106600000|2025-01-17 09:36:40|44656|44636|44658.5|44638.5|44658.5|44638.5|44656|44636|1
1737106610000|2025-01-17 09:36:50|44657.4|44637.4|44658.5|44638.5|44658.5|44638.5|44656|44636|0
1737106620000|2025-01-17 09:37:00|44656|44636|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|3
1737106630000|2025-01-17 09:37:10|44656|44636|44656|44636|44657.4|44637.4|44656|44636|1
1737106640000|2025-01-17 09:37:20|44657.4|44637.4|44656|44636|44659.9|44639.9|44656|44636|6
1737106650000|2025-01-17 09:37:30|44654.9|44634.9|44651|44631|44654.9|44634.9|44651|44631|3
1737106670000|2025-01-17 09:37:50|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|3
1737106680000|2025-01-17 09:38:00|44652.4|44632.4|44648.5|44628.5|44653.5|44633.5|44648.5|44628.5|4
1737106690000|2025-01-17 09:38:10|44646|44626|44641|44621|44646|44626|44641|44621|13
1737106700000|2025-01-17 09:38:20|44642.1|44622.1|44638.5|44618.5|44643.5|44623.5|44638.5|44618.5|2
1737106710000|2025-01-17 09:38:30|44639.6|44619.6|44648.5|44628.5|44648.5|44628.5|44639.6|44619.6|2
1737106720000|2025-01-17 09:38:40|44651|44631|44641|44621|44651|44631|44641|44621|3
1737106730000|2025-01-17 09:38:50|44639.9|44619.9|44636|44616|44639.9|44619.9|44636|44616|12
1737106740000|2025-01-17 09:39:00|||||||||2
1737106750000|2025-01-17 09:39:10|44632.1|44612.1|44628.5|44608.5|44633.5|44613.5|44628.5|44608.5|25
1737106760000|2025-01-17 09:39:20|44627.4|44607.4|44624.6|44604.6|44627.4|44607.4|44622.1|44602.1|13
1737106770000|2025-01-17 09:39:30|44626|44606|44626|44606|44626|44606|44626|44606|0
1737106780000|2025-01-17 09:39:40|44622.4|44602.4|44623.5|44603.5|44623.5|44603.5|44621|44601|3
1737106790000|2025-01-17 09:39:50|44626|44606|44628.5|44608.5|44628.5|44608.5|44626|44606|3
1737106800000|2025-01-17 09:40:00|44629.6|44609.6|44621|44601|44631|44611|44621|44601|6
1737106810000|2025-01-17 09:40:10|||||||||3
1737106830000|2025-01-17 09:40:30|44623.5|44603.5|44631|44611|44631|44611|44623.5|44603.5|12
1737106850000|2025-01-17 09:40:50|44633.5|44613.5|44632.4|44612.4|44633.5|44613.5|44631|44611|0
1737106860000|2025-01-17 09:41:00|44631|44611|44636|44616|44636|44616|44631|44611|0
1737106870000|2025-01-17 09:41:10|44634.9|44614.9|44633.5|44613.5|44634.9|44614.9|44633.5|44613.5|1
1737106880000|2025-01-17 09:41:20|||||||||1
1737106890000|2025-01-17 09:41:30|44632.4|44612.4|44632.1|44612.1|44633.5|44613.5|44629.9|44609.9|2
1737106900000|2025-01-17 09:41:40|44631|44611|44624.9|44604.9|44631|44611|44624.6|44604.6|7
1737106910000|2025-01-17 09:41:50|44623.5|44603.5|44618.5|44598.5|44624.6|44604.6|44618.5|44598.5|2
1737106920000|2025-01-17 09:42:00|44619.6|44599.6|44621|44601|44621|44601|44619.6|44599.6|0
1737106930000|2025-01-17 09:42:10|44619.9|44599.9|44618.5|44598.5|44619.9|44599.9|44617.4|44597.4|0
1737106940000|2025-01-17 09:42:20|44617.4|44597.4|44613.9|44593.9|44617.4|44597.4|44613.9|44593.9|4
1737106950000|2025-01-17 09:42:30|44612.8|44592.8|44598.5|44578.5|44612.8|44592.8|44598.5|44578.5|20
1737106960000|2025-01-17 09:42:40|44597.4|44577.4|44596|44576|44597.4|44577.4|44596|44576|4
1737106970000|2025-01-17 09:42:50|44593.5|44573.5|44596|44576|44596|44576|44592.1|44572.1|9
1737106980000|2025-01-17 09:43:00|44598.5|44578.5|44611|44591|44614.9|44594.9|44598.5|44578.5|15
1737106990000|2025-01-17 09:43:10|44609.9|44589.9|44602.4|44582.4|44611|44591|44602.4|44582.4|15
1737107000000|2025-01-17 09:43:20|44599.9|44579.9|44603.5|44583.5|44603.5|44583.5|44599.9|44579.9|2
1737107010000|2025-01-17 09:43:30|44606|44586|44603.5|44583.5|44606|44586|44603.5|44583.5|0
1737107020000|2025-01-17 09:43:40|44602.1|44582.1|44598.5|44578.5|44603.5|44583.5|44598.5|44578.5|13
1737107030000|2025-01-17 09:43:50|44599.6|44579.6|44598.5|44578.5|44601|44581|44597.1|44577.1|6
1737107040000|2025-01-17 09:44:00|44597.4|44577.4|44598.5|44578.5|44601|44581|44597.4|44577.4|21
1737107050000|2025-01-17 09:44:10|44601|44581|44607.1|44587.1|44607.1|44587.1|44601|44581|1
1737107060000|2025-01-17 09:44:20|44599.6|44579.6|44596|44576|44599.6|44579.6|44594.6|44574.6|78
1737107070000|2025-01-17 09:44:30|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44596|44576|1
1737107080000|2025-01-17 09:44:40|44599.6|44579.6|44606|44586|44608.5|44588.5|44599.6|44579.6|50
1737107090000|2025-01-17 09:44:50|44608.5|44588.5|44611|44591|44611|44591|44608.5|44588.5|2
1737107100000|2025-01-17 09:45:00|44608.5|44588.5|44611|44591|44611|44591|44608.5|44588.5|8
1737107110000|2025-01-17 09:45:10|44606|44586|44603.5|44583.5|44608.5|44588.5|44603.5|44583.5|3
1737107120000|2025-01-17 09:45:20|44604.9|44584.9|44596|44576|44604.9|44584.9|44596|44576|6
1737107130000|2025-01-17 09:45:30|||||||||4
1737107140000|2025-01-17 09:45:40|44593.5|44573.5|44591|44571|44596|44576|44591|44571|1
1737107150000|2025-01-17 09:45:50|||||||||4
1737107160000|2025-01-17 09:46:00|44588.5|44568.5|44588.5|44568.5|44591|44571|44588.5|44568.5|2
1737107170000|2025-01-17 09:46:10|44591|44571|44591|44571|44591|44571|44588.5|44568.5|4
1737107180000|2025-01-17 09:46:20|||||||||5
1737107190000|2025-01-17 09:46:30|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|2
1737107200000|2025-01-17 09:46:40|44596|44576|44596|44576|44596|44576|44596|44576|3
1737107210000|2025-01-17 09:46:50|44593.5|44573.5|44591|44571|44593.5|44573.5|44591|44571|0
1737107220000|2025-01-17 09:47:00|||||||||1
1737107230000|2025-01-17 09:47:10|44594.6|44574.6|44593.5|44573.5|44596|44576|44593.5|44573.5|2
1737107240000|2025-01-17 09:47:20|44594.9|44574.9|44596|44576|44598.5|44578.5|44594.9|44574.9|3
1737107250000|2025-01-17 09:47:30|44593.2|44573.2|44592.1|44572.1|44593.2|44573.2|44592.1|44572.1|4
1737107260000|2025-01-17 09:47:40|44589.6|44569.6|44587.1|44567.1|44589.6|44569.6|44587.1|44567.1|0
1737107270000|2025-01-17 09:47:50|44589.6|44569.6|44597.1|44577.1|44597.1|44577.1|44589.6|44569.6|4
1737107280000|2025-01-17 09:48:00|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|1
1737107300000|2025-01-17 09:48:20|44601|44581|44601|44581|44601|44581|44601|44581|3
1737107310000|2025-01-17 09:48:30|44602.4|44582.4|44606|44586|44606|44586|44602.4|44582.4|1
1737107320000|2025-01-17 09:48:40|44607.1|44587.1|44614.6|44594.6|44614.6|44594.6|44607.1|44587.1|5
1737107330000|2025-01-17 09:48:50|44612.1|44592.1|44615.7|44595.7|44615.7|44595.7|44612.1|44592.1|0
1737107340000|2025-01-17 09:49:00|44616.7|44596.7|44614.6|44594.6|44622.1|44602.1|44614.6|44594.6|11
1737107360000|2025-01-17 09:49:20|44616|44596|44618.5|44598.5|44618.5|44598.5|44616|44596|1
1737107370000|2025-01-17 09:49:30|44616|44596|44618.5|44598.5|44618.5|44598.5|44616|44596|5
1737107380000|2025-01-17 09:49:40|44619.6|44599.6|44616|44596|44621|44601|44616|44596|1
1737107390000|2025-01-17 09:49:50|||||||||3
1737107400000|2025-01-17 09:50:00|44614.6|44594.6|44611|44591|44614.6|44594.6|44611|44591|3
1737107410000|2025-01-17 09:50:10|44609.9|44589.9|44608.5|44588.5|44609.9|44589.9|44608.5|44588.5|1
1737107420000|2025-01-17 09:50:20|44607.4|44587.4|44598.5|44578.5|44607.4|44587.4|44598.5|44578.5|14
1737107430000|2025-01-17 09:50:30|||||||||3
1737107440000|2025-01-17 09:50:40|44596|44576|44596|44576|44596|44576|44596|44576|2
1737107450000|2025-01-17 09:50:50|44593.5|44573.5|44591|44571|44593.5|44573.5|44591|44571|2
1737107470000|2025-01-17 09:51:10|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|2
1737107480000|2025-01-17 09:51:20|44594.9|44574.9|44593.5|44573.5|44596|44576|44592.4|44572.4|11
1737107490000|2025-01-17 09:51:30|44594.6|44574.6|44598.5|44578.5|44598.5|44578.5|44593.5|44573.5|0
1737107500000|2025-01-17 09:51:40|44596|44576|44596|44576|44596|44576|44596|44576|11
1737107510000|2025-01-17 09:51:50|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|2
1737107520000|2025-01-17 09:52:00|44596|44576|44598.5|44578.5|44598.5|44578.5|44596|44576|0
1737107530000|2025-01-17 09:52:10|44596|44576|44596|44576|44598.5|44578.5|44596|44576|0
1737107550000|2025-01-17 09:52:30|44593.5|44573.5|44587.5|44567.5|44593.5|44573.5|44587.5|44567.5|9
1737107560000|2025-01-17 09:52:40|44586|44566|44586|44566|44586|44566|44586|44566|2
1737107570000|2025-01-17 09:52:50|44587.5|44567.5|44586|44566|44587.5|44567.5|44583.5|44563.5|2
1737107580000|2025-01-17 09:53:00|44583.5|44563.5|44586|44566|44586|44566|44583.5|44563.5|1
1737107600000|2025-01-17 09:53:20|44584.6|44564.6|44583.5|44563.5|44584.6|44564.6|44583.5|44563.5|0
1737107610000|2025-01-17 09:53:30|44581|44561|44581|44561|44583.5|44563.5|44581|44561|1
1737107620000|2025-01-17 09:53:40|44582.1|44562.1|44578.5|44558.5|44583.5|44563.5|44576|44556|14
1737107630000|2025-01-17 09:53:50|44577.5|44557.5|44576|44556|44577.5|44557.5|44576|44556|0
1737107640000|2025-01-17 09:54:00|44575|44555|44576|44556|44576|44556|44573.5|44553.5|3
1737107650000|2025-01-17 09:54:10|44579.6|44559.6|44582.1|44562.1|44582.1|44562.1|44579.6|44559.6|4
1737107660000|2025-01-17 09:54:20|44584.6|44564.6|44586|44566|44588.5|44568.5|44584.6|44564.6|2
1737107670000|2025-01-17 09:54:30|44588.5|44568.5|44586|44566|44588.5|44568.5|44586|44566|0
1737107680000|2025-01-17 09:54:40|44585|44565|44585|44565|44585|44565|44585|44565|0
1737107690000|2025-01-17 09:54:50|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|2
1737107700000|2025-01-17 09:55:00|44581|44561|44583.5|44563.5|44583.5|44563.5|44581|44561|0
1737107720000|2025-01-17 09:55:20|44584.6|44564.6|44581|44561|44586|44566|44580|44560|8
1737107730000|2025-01-17 09:55:30|||||||||1
1737107740000|2025-01-17 09:55:40|44582.1|44562.1|44583.5|44563.5|44583.5|44563.5|44581|44561|1
1737107750000|2025-01-17 09:55:50|44582.5|44562.5|44581|44561|44582.5|44562.5|44581|44561|0
1737107760000|2025-01-17 09:56:00|||||||||1
1737107770000|2025-01-17 09:56:10|44580|44560|44576|44556|44580|44560|44575|44555|7
1737107780000|2025-01-17 09:56:20|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|0
1737107790000|2025-01-17 09:56:30|44581|44561|44581|44561|44581|44561|44578.5|44558.5|0
1737107800000|2025-01-17 09:56:40|44580|44560|44583.5|44563.5|44583.5|44563.5|44580|44560|7
1737107810000|2025-01-17 09:56:50|44586|44566|44583.5|44563.5|44586|44566|44583.5|44563.5|0
1737107820000|2025-01-17 09:57:00|44582.5|44562.5|44581|44561|44582.5|44562.5|44581|44561|0
1737107830000|2025-01-17 09:57:10|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|1
1737107840000|2025-01-17 09:57:20|44582.1|44562.1|44581|44561|44582.5|44562.5|44581|44561|0
1737107860000|2025-01-17 09:57:40|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|2
1737107870000|2025-01-17 09:57:50|44582.5|44562.5|44583.5|44563.5|44583.5|44563.5|44581|44561|8
1737107880000|2025-01-17 09:58:00|||||||||4
1737107890000|2025-01-17 09:58:10|44586|44566|44586|44566|44586|44566|44581|44561|4
1737107900000|2025-01-17 09:58:20|||||||||1
1737107910000|2025-01-17 09:58:30|44587.5|44567.5|44588.5|44568.5|44588.5|44568.5|44587.5|44567.5|0
1737107920000|2025-01-17 09:58:40|44586|44566|44588.5|44568.5|44588.5|44568.5|44586|44566|0
1737107930000|2025-01-17 09:58:50|44591|44571|44591|44571|44591|44571|44591|44571|5
1737107940000|2025-01-17 09:59:00|44592.1|44572.1|44593.5|44573.5|44593.5|44573.5|44592.1|44572.1|3
1737107950000|2025-01-17 09:59:10|44596|44576|44598.5|44578.5|44598.5|44578.5|44596|44576|12
1737107960000|2025-01-17 09:59:20|44599.6|44579.6|44596|44576|44599.6|44579.6|44596|44576|15
1737107970000|2025-01-17 09:59:30|44593.5|44573.5|44591|44571|44595|44575|44591|44571|10
1737107980000|2025-01-17 09:59:40|44593.5|44573.5|44591|44571|44593.5|44573.5|44591|44571|10
1737107990000|2025-01-17 09:59:50|44593.5|44573.5|44591|44571|44593.5|44573.5|44591|44571|3
1737108000000|2025-01-17 10:00:00|44592.1|44572.1|44586|44566|44592.1|44572.1|44586|44566|15
1737108010000|2025-01-17 10:00:10|44583.5|44563.5|44578.5|44558.5|44583.5|44563.5|44578.5|44558.5|9
1737108020000|2025-01-17 10:00:20|44581|44561|44576|44556|44581|44561|44576|44556|3
1737108030000|2025-01-17 10:00:30|||||||||2
1737108040000|2025-01-17 10:00:40|44573.5|44553.5|44563.5|44543.5|44573.5|44553.5|44561|44541|29
1737108050000|2025-01-17 10:00:50|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|1
1737108060000|2025-01-17 10:01:00|44563.5|44543.5|44566|44546|44566|44546|44563.5|44543.5|2
1737108070000|2025-01-17 10:01:10|44567.1|44547.1|44576|44556|44576|44556|44567.1|44547.1|9
1737108100000|2025-01-17 10:01:40|44578.5|44558.5|44577.1|44557.1|44578.5|44558.5|44577.1|44557.1|1
1737108110000|2025-01-17 10:01:50|44577.5|44557.5|44578.5|44558.5|44578.5|44558.5|44576|44556|0
1737108120000|2025-01-17 10:02:00|44581|44561|44576|44556|44581|44561|44576|44556|1
1737108140000|2025-01-17 10:02:20|44578.5|44558.5|44582.1|44562.1|44582.1|44562.1|44578.5|44558.5|4
1737108150000|2025-01-17 10:02:30|44583.5|44563.5|44588.5|44568.5|44588.5|44568.5|44583.5|44563.5|18
1737108160000|2025-01-17 10:02:40|44586|44566|44583.5|44563.5|44586|44566|44583.5|44563.5|4
1737108180000|2025-01-17 10:03:00|44581|44561|44573.5|44553.5|44581|44561|44573.5|44553.5|15
1737108190000|2025-01-17 10:03:10|44576|44556|44576|44556|44578.5|44558.5|44576|44556|3
1737108200000|2025-01-17 10:03:20|44577.1|44557.1|44581|44561|44581|44561|44577.1|44557.1|1
1737108210000|2025-01-17 10:03:30|||||||||11
1737108220000|2025-01-17 10:03:40|44578.5|44558.5|44571|44551|44578.5|44558.5|44571|44551|9
1737108230000|2025-01-17 10:03:50|||||||||2
1737108240000|2025-01-17 10:04:00|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|5
1737108250000|2025-01-17 10:04:10|44576|44556|44588.5|44568.5|44588.5|44568.5|44576|44556|1
1737108260000|2025-01-17 10:04:20|||||||||2
1737108270000|2025-01-17 10:04:30|44590|44570|44588.5|44568.5|44590|44570|44588.5|44568.5|1
1737108280000|2025-01-17 10:04:40|44592.1|44572.1|44591|44571|44592.5|44572.5|44591|44571|2
1737108290000|2025-01-17 10:04:50|44591.1|44571.1|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|10
1737108300000|2025-01-17 10:05:00|44587.5|44567.5|44583.6|44563.6|44587.5|44567.5|44581.1|44561.1|4
1737108310000|2025-01-17 10:05:10|44578.6|44558.6|44576.1|44556.1|44581.1|44561.1|44576.1|44556.1|0
1737108320000|2025-01-17 10:05:20|44578.6|44558.6|44576.1|44556.1|44578.6|44558.6|44573.6|44553.6|0
1737108330000|2025-01-17 10:05:30|44577.5|44557.5|44578.6|44558.6|44578.6|44558.6|44577.5|44557.5|1
1737108340000|2025-01-17 10:05:40|44580|44560|44578.6|44558.6|44580|44560|44578.6|44558.6|0
1737108350000|2025-01-17 10:05:50|44575|44555|44575|44555|44575|44555|44575|44555|10
1737108360000|2025-01-17 10:06:00|44573.6|44553.6|44573.6|44553.6|44576.1|44556.1|44573.6|44553.6|0
1737108370000|2025-01-17 10:06:10|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|2
1737108380000|2025-01-17 10:06:20|44569.6|44549.6|44571.1|44551.1|44571.1|44551.1|44568.6|44548.6|1
1737108390000|2025-01-17 10:06:30|44566.1|44546.1|44563.6|44543.6|44566.1|44546.1|44563.6|44543.6|9
1737108400000|2025-01-17 10:06:40|44561.1|44541.1|44551.1|44531.1|44561.1|44541.1|44551.1|44531.1|16
1737108410000|2025-01-17 10:06:50|44550|44530|44548.6|44528.6|44550|44530|44547.5|44527.5|4
1737108420000|2025-01-17 10:07:00|44547.5|44527.5|44548.6|44528.6|44548.6|44528.6|44546.1|44526.1|10
1737108430000|2025-01-17 10:07:10|44546.1|44526.1|44551.1|44531.1|44551.1|44531.1|44546.1|44526.1|56
1737108440000|2025-01-17 10:07:20|44553.2|44533.2|44563.6|44543.6|44563.6|44543.6|44553.2|44533.2|8
1737108450000|2025-01-17 10:07:30|44566.1|44546.1|44566.1|44546.1|44567.5|44547.5|44566.1|44546.1|4
1737108460000|2025-01-17 10:07:40|44567.1|44547.1|44569.6|44549.6|44569.6|44549.6|44567.1|44547.1|1
1737108470000|2025-01-17 10:07:50|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|5
1737108480000|2025-01-17 10:08:00|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|5
1737108490000|2025-01-17 10:08:10|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|5
1737108500000|2025-01-17 10:08:20|44568.9|44548.9|44568.6|44548.6|44568.9|44548.9|44566.1|44546.1|2
1737108510000|2025-01-17 10:08:30|44571.1|44551.1|44568.6|44548.6|44571.1|44551.1|44568.6|44548.6|0
1737108530000|2025-01-17 10:08:50|44570|44550|44571.1|44551.1|44571.1|44551.1|44570|44550|1
1737108540000|2025-01-17 10:09:00|||||||||3
1737108560000|2025-01-17 10:09:20|44573.6|44553.6|44573.6|44553.6|44576.1|44556.1|44573.6|44553.6|5
1737108570000|2025-01-17 10:09:30|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|0
1737108580000|2025-01-17 10:09:40|||||||||5
1737108590000|2025-01-17 10:09:50|44573.9|44553.9|44573.6|44553.6|44573.9|44553.9|44571.1|44551.1|6
1737108600000|2025-01-17 10:10:00|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|44571.1|44551.1|0
1737108610000|2025-01-17 10:10:10|||||||||5
1737108620000|2025-01-17 10:10:20|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|3
1737108640000|2025-01-17 10:10:40|44571.1|44551.1|44573.6|44553.6|44573.6|44553.6|44571.1|44551.1|10
1737108650000|2025-01-17 10:10:50|44574.6|44554.6|44571.1|44551.1|44576.1|44556.1|44571.1|44551.1|3
1737108660000|2025-01-17 10:11:00|44579.6|44559.6|44579.6|44559.6|44579.6|44559.6|44579.6|44559.6|7
1737108670000|2025-01-17 10:11:10|44582.1|44562.1|44593.6|44573.6|44593.6|44573.6|44582.1|44562.1|2
1737108680000|2025-01-17 10:11:20|44598.6|44578.6|44598.2|44578.2|44598.6|44578.6|44593.2|44573.2|28
1737108690000|2025-01-17 10:11:30|44599.3|44579.3|44601.1|44581.1|44602.1|44582.1|44598.2|44578.2|10
1737108700000|2025-01-17 10:11:40|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|1
1737108710000|2025-01-17 10:11:50|44601.1|44581.1|44591.1|44571.1|44601.1|44581.1|44591.1|44571.1|3
1737108720000|2025-01-17 10:12:00|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44587.5|44567.5|1
1737108730000|2025-01-17 10:12:10|44589.6|44569.6|44591.1|44571.1|44591.1|44571.1|44589.6|44569.6|3
1737108740000|2025-01-17 10:12:20|44588.6|44568.6|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|1
1737108750000|2025-01-17 10:12:30|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|0
1737108760000|2025-01-17 10:12:40|44593.6|44573.6|44599.6|44579.6|44599.6|44579.6|44591.1|44571.1|2
1737108770000|2025-01-17 10:12:50|44601.1|44581.1|44601.1|44581.1|44603.6|44583.6|44601.1|44581.1|2
1737108780000|2025-01-17 10:13:00|||||||||1
1737108790000|2025-01-17 10:13:10|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|3
1737108800000|2025-01-17 10:13:20|44601.1|44581.1|44602.1|44582.1|44602.1|44582.1|44601.1|44581.1|0
1737108810000|2025-01-17 10:13:30|44601.1|44581.1|44602.1|44582.1|44602.1|44582.1|44601.1|44581.1|1
1737108820000|2025-01-17 10:13:40|44603.2|44583.2|44606.1|44586.1|44606.1|44586.1|44603.2|44583.2|5
1737108830000|2025-01-17 10:13:50|44607.5|44587.5|44606.1|44586.1|44608.6|44588.6|44606.1|44586.1|5
1737108840000|2025-01-17 10:14:00|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|1
1737108850000|2025-01-17 10:14:10|44606.1|44586.1|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|1
1737108880000|2025-01-17 10:14:40|44610|44590|44608.6|44588.6|44611.1|44591.1|44608.6|44588.6|1
1737108890000|2025-01-17 10:14:50|44609.6|44589.6|44603.6|44583.6|44609.6|44589.6|44603.6|44583.6|12
1737108900000|2025-01-17 10:15:00|44602.5|44582.5|44588.6|44568.6|44602.5|44582.5|44587.5|44567.5|8
1737108910000|2025-01-17 10:15:10|44589.6|44569.6|44576.1|44556.1|44591.1|44571.1|44576.1|44556.1|8
1737108920000|2025-01-17 10:15:20|44577.1|44557.1|44582.1|44562.1|44582.1|44562.1|44577.1|44557.1|4
1737108930000|2025-01-17 10:15:30|44583.6|44563.6|44579.6|44559.6|44584.6|44564.6|44579.6|44559.6|2
1737108940000|2025-01-17 10:15:40|44577.1|44557.1|44575|44555|44577.1|44557.1|44575|44555|12
1737108950000|2025-01-17 10:15:50|44576.1|44556.1|44576.1|44556.1|44576.1|44556.1|44574.6|44554.6|0
1737108960000|2025-01-17 10:16:00|44573.6|44553.6|44571.1|44551.1|44576.1|44556.1|44571.1|44551.1|5
1737108970000|2025-01-17 10:16:10|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|45
1737108980000|2025-01-17 10:16:20|44567.1|44547.1|44586.1|44566.1|44586.1|44566.1|44567.1|44547.1|21
1737108990000|2025-01-17 10:16:30|44588.2|44568.2|44588.2|44568.2|44589.3|44569.3|44588.2|44568.2|4
1737109000000|2025-01-17 10:16:40|44587.1|44567.1|44565.7|44545.7|44587.1|44567.1|44565.7|44545.7|18
1737109010000|2025-01-17 10:16:50|44566.8|44546.8|44564.3|44544.3|44566.8|44546.8|44563.2|44543.2|3
1737109020000|2025-01-17 10:17:00|44565.7|44545.7|44568.2|44548.2|44568.2|44548.2|44565.7|44545.7|0
1737109030000|2025-01-17 10:17:10|||||||||5
1737109040000|2025-01-17 10:17:20|44570.7|44550.7|44570.7|44550.7|44571.8|44551.8|44570.7|44550.7|9
1737109050000|2025-01-17 10:17:30|44569.6|44549.6|44567.1|44547.1|44569.6|44549.6|44567.1|44547.1|0
1737109060000|2025-01-17 10:17:40|44568.2|44548.2|44570.7|44550.7|44570.7|44550.7|44568.2|44548.2|18
1737109070000|2025-01-17 10:17:50|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|0
1737109090000|2025-01-17 10:18:10|44569.7|44549.7|44567.2|44547.2|44569.7|44549.7|44567.2|44547.2|3
1737109100000|2025-01-17 10:18:20|44568.2|44548.2|44569.7|44549.7|44569.7|44549.7|44567.2|44547.2|0
1737109110000|2025-01-17 10:18:30|44570.7|44550.7|44570.7|44550.7|44573.2|44553.2|44569.7|44549.7|7
1737109120000|2025-01-17 10:18:40|44573.2|44553.2|44573.2|44553.2|44573.2|44553.2|44570.7|44550.7|1
1737109130000|2025-01-17 10:18:50|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|2
1737109140000|2025-01-17 10:19:00|44569.7|44549.7|44570.7|44550.7|44573.2|44553.2|44569.7|44549.7|18
1737109150000|2025-01-17 10:19:10|44571.8|44551.8|44570.7|44550.7|44571.8|44551.8|44570.7|44550.7|0
1737109160000|2025-01-17 10:19:20|44571.8|44551.8|44573.2|44553.2|44573.2|44553.2|44570.7|44550.7|0
1737109180000|2025-01-17 10:19:40|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|5
1737109190000|2025-01-17 10:19:50|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|1
1737109200000|2025-01-17 10:20:00|||||||||1
1737109210000|2025-01-17 10:20:10|44568.2|44548.2|44567.2|44547.2|44568.2|44548.2|44567.2|44547.2|2
1737109220000|2025-01-17 10:20:20|44566.1|44546.1|44558.6|44538.6|44566.1|44546.1|44558.6|44538.6|3
1737109230000|2025-01-17 10:20:30|44557.5|44537.5|44556.1|44536.1|44557.5|44537.5|44556.1|44536.1|1
1737109240000|2025-01-17 10:20:40|44555|44535|44556.1|44536.1|44556.1|44536.1|44553.6|44533.6|2
1737109250000|2025-01-17 10:20:50|44557.2|44537.2|44558.6|44538.6|44558.6|44538.6|44557.2|44537.2|9
1737109260000|2025-01-17 10:21:00|44562.5|44542.5|44560|44540|44563.6|44543.6|44560|44540|1
1737109270000|2025-01-17 10:21:10|44563.6|44543.6|44562.5|44542.5|44563.6|44543.6|44561.1|44541.1|0
1737109280000|2025-01-17 10:21:20|44561.1|44541.1|44566.1|44546.1|44566.1|44546.1|44561.1|44541.1|1
1737109290000|2025-01-17 10:21:30|44564.7|44544.7|44561.1|44541.1|44564.7|44544.7|44561.1|44541.1|6
1737109300000|2025-01-17 10:21:40|||||||||1
1737109310000|2025-01-17 10:21:50|||||||||1
1737109320000|2025-01-17 10:22:00|44557.2|44537.2|44556.1|44536.1|44561.1|44541.1|44556.1|44536.1|13
1737109330000|2025-01-17 10:22:10|44551.1|44531.1|44546.1|44526.1|44551.1|44531.1|44546.1|44526.1|18
1737109340000|2025-01-17 10:22:20|44547.5|44527.5|44553.6|44533.6|44553.6|44533.6|44547.5|44527.5|4
1737109350000|2025-01-17 10:22:30|44554.7|44534.7|44556.1|44536.1|44556.1|44536.1|44554.7|44534.7|0
1737109360000|2025-01-17 10:22:40|44558.2|44538.2|44563.6|44543.6|44564.7|44544.7|44558.2|44538.2|7
1737109370000|2025-01-17 10:22:50|44561.1|44541.1|44558.6|44538.6|44561.1|44541.1|44558.6|44538.6|9
1737109380000|2025-01-17 10:23:00|44561.1|44541.1|44563.6|44543.6|44563.6|44543.6|44561.1|44541.1|0
1737109390000|2025-01-17 10:23:10|44564.7|44544.7|44563.6|44543.6|44564.7|44544.7|44563.6|44543.6|0
1737109400000|2025-01-17 10:23:20|44564.7|44544.7|44566.1|44546.1|44566.1|44546.1|44564.7|44544.7|0
1737109410000|2025-01-17 10:23:30|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|44563.6|44543.6|1
1737109420000|2025-01-17 10:23:40|44564.7|44544.7|44568.6|44548.6|44568.6|44548.6|44563.6|44543.6|0
1737109430000|2025-01-17 10:23:50|44567.2|44547.2|44563.6|44543.6|44567.2|44547.2|44563.6|44543.6|10
1737109440000|2025-01-17 10:24:00|||||||||1
1737109450000|2025-01-17 10:24:10|44558.6|44538.6|44558.6|44538.6|44558.6|44538.6|44557.5|44537.5|0
1737109460000|2025-01-17 10:24:20|44560.7|44540.7|44563.6|44543.6|44563.6|44543.6|44560.7|44540.7|1
1737109470000|2025-01-17 10:24:30|44565|44545|44563.6|44543.6|44565|44545|44563.6|44543.6|0
1737109480000|2025-01-17 10:24:40|||||||||1
1737109490000|2025-01-17 10:24:50|44566.1|44546.1|44568.6|44548.6|44568.6|44548.6|44563.6|44543.6|4
1737109500000|2025-01-17 10:25:00|44571.1|44551.1|44578.6|44558.6|44578.6|44558.6|44571.1|44551.1|2
1737109510000|2025-01-17 10:25:10|44580.7|44560.7|44583.6|44563.6|44583.6|44563.6|44580.7|44560.7|19
1737109520000|2025-01-17 10:25:20|44584.7|44564.7|44587.2|44567.2|44587.2|44567.2|44584.7|44564.7|0
1737109530000|2025-01-17 10:25:30|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|1
1737109540000|2025-01-17 10:25:40|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|2
1737109550000|2025-01-17 10:25:50|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|0
1737109560000|2025-01-17 10:26:00|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|0
1737109590000|2025-01-17 10:26:30|||||||||4
1737109600000|2025-01-17 10:26:40|44590|44570|44588.6|44568.6|44590|44570|44588.6|44568.6|0
1737109610000|2025-01-17 10:26:50|44586.1|44566.1|44588.6|44568.6|44588.6|44568.6|44586.1|44566.1|0
1737109620000|2025-01-17 10:27:00|44589.7|44569.7|44586.1|44566.1|44591.1|44571.1|44586.1|44566.1|2
1737109630000|2025-01-17 10:27:10|44588.6|44568.6|44591.1|44571.1|44591.1|44571.1|44586.1|44566.1|1
1737109640000|2025-01-17 10:27:20|44593.6|44573.6|44591.1|44571.1|44593.6|44573.6|44591.1|44571.1|4
1737109650000|2025-01-17 10:27:30|||||||||1
1737109680000|2025-01-17 10:28:00|44592.2|44572.2|44591.1|44571.1|44592.2|44572.2|44591.1|44571.1|15
1737109700000|2025-01-17 10:28:20|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|2
1737109720000|2025-01-17 10:28:40|44596.1|44576.1|44597.5|44577.5|44597.5|44577.5|44596.1|44576.1|2
1737109730000|2025-01-17 10:28:50|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|3
1737109740000|2025-01-17 10:29:00|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|1
1737109770000|2025-01-17 10:29:30|||||||||16
1737109780000|2025-01-17 10:29:40|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|2
1737109790000|2025-01-17 10:29:50|44597.2|44577.2|44601.1|44581.1|44603.6|44583.6|44597.2|44577.2|5
1737109800000|2025-01-17 10:30:00|44602.2|44582.2|44601.1|44581.1|44606.1|44586.1|44601.1|44581.1|3
1737109810000|2025-01-17 10:30:10|44604|44584|44596.1|44576.1|44604|44584|44596.1|44576.1|6
1737109820000|2025-01-17 10:30:20|44591.1|44571.1|44588.6|44568.6|44591.1|44571.1|44586.1|44566.1|2
1737109830000|2025-01-17 10:30:30|44589.7|44569.7|44588.6|44568.6|44591.1|44571.1|44588.6|44568.6|0
1737109840000|2025-01-17 10:30:40|44586.1|44566.1|44583.6|44563.6|44587.2|44567.2|44583.6|44563.6|1
1737109850000|2025-01-17 10:30:50|44582.5|44562.5|44579|44559|44582.5|44562.5|44579|44559|1
1737109860000|2025-01-17 10:31:00|44577.5|44557.5|44576.1|44556.1|44577.5|44557.5|44576.1|44556.1|3
1737109870000|2025-01-17 10:31:10|44578.6|44558.6|44578.6|44558.6|44578.6|44558.6|44573.6|44553.6|1
1737109880000|2025-01-17 10:31:20|44577.2|44557.2|44583.6|44563.6|44583.6|44563.6|44576.1|44556.1|1
1737109890000|2025-01-17 10:31:30|44584.7|44564.7|44583.6|44563.6|44584.7|44564.7|44583.6|44563.6|2
1737109900000|2025-01-17 10:31:40|44581.1|44561.1|44578.6|44558.6|44581.1|44561.1|44578.6|44558.6|0
1737109910000|2025-01-17 10:31:50|44577.2|44557.2|44576.1|44556.1|44578.6|44558.6|44576.1|44556.1|0
1737109920000|2025-01-17 10:32:00|44578.6|44558.6|44576.1|44556.1|44578.6|44558.6|44576.1|44556.1|0
1737109930000|2025-01-17 10:32:10|44575|44555|44576.1|44556.1|44576.1|44556.1|44573.6|44553.6|0
1737109940000|2025-01-17 10:32:20|44577.5|44557.5|44585|44565|44586.1|44566.1|44577.5|44557.5|0
1737109950000|2025-01-17 10:32:30|44583.6|44563.6|44583.6|44563.6|44586.1|44566.1|44583.6|44563.6|0
1737109980000|2025-01-17 10:33:00|44581.1|44561.1|44583.6|44563.6|44583.6|44563.6|44581.1|44561.1|1
1737109990000|2025-01-17 10:33:10|44582.5|44562.5|44582.2|44562.2|44583.6|44563.6|44581.1|44561.1|0
1737110000000|2025-01-17 10:33:20|44583.6|44563.6|44578.6|44558.6|44583.6|44563.6|44578.6|44558.6|0
1737110010000|2025-01-17 10:33:30|44583.6|44563.6|44584.7|44564.7|44584.7|44564.7|44583.6|44563.6|1
1737110020000|2025-01-17 10:33:40|44585.8|44565.8|44589.7|44569.7|44589.7|44569.7|44585.8|44565.8|0
1737110030000|2025-01-17 10:33:50|44588.6|44568.6|44586.1|44566.1|44588.6|44568.6|44586.1|44566.1|0
1737110040000|2025-01-17 10:34:00|||||||||1
1737110050000|2025-01-17 10:34:10|44587.2|44567.2|44591.1|44571.1|44591.1|44571.1|44587.2|44567.2|1
1737110060000|2025-01-17 10:34:20|44593.3|44573.3|44601.1|44581.1|44601.1|44581.1|44593.3|44573.3|3
1737110070000|2025-01-17 10:34:30|44600|44580|44603.6|44583.6|44603.6|44583.6|44599.7|44579.7|1
1737110080000|2025-01-17 10:34:40|44606.1|44586.1|44606.1|44586.1|44608.6|44588.6|44606.1|44586.1|4
1737110090000|2025-01-17 10:34:50|44607.2|44587.2|44608.6|44588.6|44608.6|44588.6|44607.2|44587.2|3
1737110100000|2025-01-17 10:35:00|44611.1|44591.1|44606.1|44586.1|44611.1|44591.1|44606.1|44586.1|3
1737110110000|2025-01-17 10:35:10|||||||||1
1737110120000|2025-01-17 10:35:20|44604.7|44584.7|44598.6|44578.6|44604.7|44584.7|44598.6|44578.6|0
1737110130000|2025-01-17 10:35:30|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|10
1737110140000|2025-01-17 10:35:40|44599.7|44579.7|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|1
1737110150000|2025-01-17 10:35:50|44602.5|44582.5|44598.6|44578.6|44603.6|44583.6|44598.6|44578.6|1
1737110180000|2025-01-17 10:36:20|44596.5|44576.5|44598.6|44578.6|44598.6|44578.6|44593.6|44573.6|1
1737110190000|2025-01-17 10:36:30|44597.5|44577.5|44598.6|44578.6|44598.6|44578.6|44596.1|44576.1|0
1737110200000|2025-01-17 10:36:40|44597.5|44577.5|44598.6|44578.6|44598.6|44578.6|44596.1|44576.1|0
1737110220000|2025-01-17 10:37:00|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|2
1737110230000|2025-01-17 10:37:10|||||||||1
1737110260000|2025-01-17 10:37:40|||||||||1
1737110270000|2025-01-17 10:37:50|||||||||7
1737110280000|2025-01-17 10:38:00|44598.6|44578.6|44596.1|44576.1|44601.1|44581.1|44596.1|44576.1|3
1737110290000|2025-01-17 10:38:10|44597.6|44577.6|44601.1|44581.1|44601.1|44581.1|44597.6|44577.6|4
1737110300000|2025-01-17 10:38:20|44602.6|44582.6|44601.1|44581.1|44603.6|44583.6|44601.1|44581.1|3
1737110330000|2025-01-17 10:38:50|44602.6|44582.6|44606.1|44586.1|44606.1|44586.1|44602.6|44582.6|1
1737110340000|2025-01-17 10:39:00|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|2
1737110350000|2025-01-17 10:39:10|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|44601.1|44581.1|0
1737110370000|2025-01-17 10:39:30|44603.6|44583.6|44606.1|44586.1|44606.1|44586.1|44603.6|44583.6|4
1737110380000|2025-01-17 10:39:40|||||||||2
1737110390000|2025-01-17 10:39:50|44606.5|44586.5|44603.6|44583.6|44608.6|44588.6|44603.6|44583.6|5
1737110400000|2025-01-17 10:40:00|44601.5|44581.5|44600.1|44580.1|44601.5|44581.5|44600.1|44580.1|2
1737110410000|2025-01-17 10:40:10|44595.1|44575.1|44595.1|44575.1|44595.1|44575.1|44595.1|44575.1|4
1737110420000|2025-01-17 10:40:20|44594.7|44574.7|44593.6|44573.6|44594.7|44574.7|44593.6|44573.6|1
1737110430000|2025-01-17 10:40:30|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|44594.7|44574.7|1
1737110440000|2025-01-17 10:40:40|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1737110450000|2025-01-17 10:40:50|44596.1|44576.1|44592.6|44572.6|44596.1|44576.1|44592.6|44572.6|1
1737110460000|2025-01-17 10:41:00|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1737110470000|2025-01-17 10:41:10|44592.6|44572.6|44597.6|44577.6|44597.6|44577.6|44592.6|44572.6|6
1737110480000|2025-01-17 10:41:20|44598.6|44578.6|44602.2|44582.2|44602.2|44582.2|44598.6|44578.6|1
1737110490000|2025-01-17 10:41:30|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|0
1737110500000|2025-01-17 10:41:40|||||||||1
1737110510000|2025-01-17 10:41:50|44606.1|44586.1|44607.2|44587.2|44607.2|44587.2|44606.1|44586.1|1
1737110520000|2025-01-17 10:42:00|44608.6|44588.6|44611.1|44591.1|44611.1|44591.1|44608.6|44588.6|0
1737110530000|2025-01-17 10:42:10|44613.3|44593.3|44616.1|44596.1|44616.1|44596.1|44613.3|44593.3|7
1737110540000|2025-01-17 10:42:20|||||||||1
1737110550000|2025-01-17 10:42:30|44613.6|44593.6|44611.1|44591.1|44613.6|44593.6|44611.1|44591.1|1
1737110560000|2025-01-17 10:42:40|44612.2|44592.2|44613.6|44593.6|44613.6|44593.6|44612.2|44592.2|24
1737110570000|2025-01-17 10:42:50|44614.7|44594.7|44616.1|44596.1|44616.1|44596.1|44614.7|44594.7|0
1737110580000|2025-01-17 10:43:00|44615.1|44595.1|44616.1|44596.1|44616.1|44596.1|44613.6|44593.6|4
1737110590000|2025-01-17 10:43:10|44617.2|44597.2|44619.7|44599.7|44619.7|44599.7|44616.1|44596.1|3
1737110600000|2025-01-17 10:43:20|44618.3|44598.3|44616.1|44596.1|44618.3|44598.3|44616.1|44596.1|1
1737110610000|2025-01-17 10:43:30|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|44613.6|44593.6|5
1737110620000|2025-01-17 10:43:40|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|2
1737110630000|2025-01-17 10:43:50|||||||||6
1737110640000|2025-01-17 10:44:00|44614.7|44594.7|44615.1|44595.1|44615.1|44595.1|44614.7|44594.7|8
1737110650000|2025-01-17 10:44:10|44611.1|44591.1|44613.6|44593.6|44613.6|44593.6|44611.1|44591.1|2
1737110670000|2025-01-17 10:44:30|||||||||1
1737110690000|2025-01-17 10:44:50|44615.1|44595.1|44613.6|44593.6|44616.1|44596.1|44613.6|44593.6|0
1737110700000|2025-01-17 10:45:00|44616.1|44596.1|44617.2|44597.2|44617.2|44597.2|44616.1|44596.1|0
1737110720000|2025-01-17 10:45:20|44615.1|44595.1|44615.1|44595.1|44615.1|44595.1|44615.1|44595.1|2
1737110730000|2025-01-17 10:45:30|44613.6|44593.6|44615.1|44595.1|44616.1|44596.1|44613.6|44593.6|0
1737110740000|2025-01-17 10:45:40|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|1
1737110770000|2025-01-17 10:46:10|44610.1|44590.1|44608.6|44588.6|44610.1|44590.1|44608.6|44588.6|0
1737110780000|2025-01-17 10:46:20|44606.1|44586.1|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|0
1737110790000|2025-01-17 10:46:30|44607.2|44587.2|44608.6|44588.6|44608.6|44588.6|44606.1|44586.1|1
1737110800000|2025-01-17 10:46:40|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44608.6|44588.6|0
1737110810000|2025-01-17 10:46:50|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|4
1737110820000|2025-01-17 10:47:00|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|44611.1|44591.1|1
1737110830000|2025-01-17 10:47:10|44607.2|44587.2|44603.6|44583.6|44607.2|44587.2|44603.6|44583.6|3
1737110880000|2025-01-17 10:48:00|||||||||3
1737110890000|2025-01-17 10:48:10|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|2
1737110900000|2025-01-17 10:48:20|44607.2|44587.2|44614.4|44594.4|44614.4|44594.4|44607.2|44587.2|2
1737110910000|2025-01-17 10:48:30|44618.6|44598.6|44626.1|44606.1|44626.1|44606.1|44618.6|44598.6|4
1737110920000|2025-01-17 10:48:40|44630.1|44610.1|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|5
1737110930000|2025-01-17 10:48:50|44626.1|44606.1|44621.1|44601.1|44626.1|44606.1|44621.1|44601.1|3
1737110940000|2025-01-17 10:49:00|44619.7|44599.7|44618.6|44598.6|44619.7|44599.7|44616.1|44596.1|3
1737110990000|2025-01-17 10:49:50|44620.1|44600.1|44621.1|44601.1|44621.1|44601.1|44620.1|44600.1|6
1737111000000|2025-01-17 10:50:00|44616.1|44596.1|44610.1|44590.1|44616.1|44596.1|44608.6|44588.6|11
1737111010000|2025-01-17 10:50:10|44608.6|44588.6|44592.6|44572.6|44608.6|44588.6|44592.6|44572.6|5
1737111020000|2025-01-17 10:50:20|44591.1|44571.1|44593.6|44573.6|44593.6|44573.6|44591.1|44571.1|0
1737111030000|2025-01-17 10:50:30|44592.6|44572.6|44596.1|44576.1|44596.1|44576.1|44591.1|44571.1|1
1737111040000|2025-01-17 10:50:40|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|3
1737111050000|2025-01-17 10:50:50|44592.2|44572.2|44597.2|44577.2|44597.2|44577.2|44591.1|44571.1|2
1737111060000|2025-01-17 10:51:00|44598.6|44578.6|44599|44579|44601.1|44581.1|44598.6|44578.6|2
1737111070000|2025-01-17 10:51:10|44596.1|44576.1|44596.1|44576.1|44598.6|44578.6|44596.1|44576.1|1
1737111080000|2025-01-17 10:51:20|||||||||1
1737111090000|2025-01-17 10:51:30|44593.6|44573.6|44586.2|44566.2|44593.6|44573.6|44586.2|44566.2|1
1737111100000|2025-01-17 10:51:40|44585.1|44565.1|44573.7|44553.7|44585.1|44565.1|44573.7|44553.7|4
1737111120000|2025-01-17 10:52:00|44572.6|44552.6|44573.7|44553.7|44576.2|44556.2|44571.2|44551.2|8
1737111130000|2025-01-17 10:52:10|44572.2|44552.2|44568.7|44548.7|44572.2|44552.2|44568.7|44548.7|7
1737111140000|2025-01-17 10:52:20|44567.2|44547.2|44568.7|44548.7|44571.2|44551.2|44567.2|44547.2|2
1737111150000|2025-01-17 10:52:30|44571.2|44551.2|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|3
1737111160000|2025-01-17 10:52:40|44569.7|44549.7|44566.2|44546.2|44569.7|44549.7|44566.2|44546.2|1
1737111170000|2025-01-17 10:52:50|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|3
1737111180000|2025-01-17 10:53:00|44571.2|44551.2|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|3
1737111190000|2025-01-17 10:53:10|44569.7|44549.7|44573.7|44553.7|44573.7|44553.7|44569.7|44549.7|1
1737111200000|2025-01-17 10:53:20|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|0
1737111210000|2025-01-17 10:53:30|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|0
1737111220000|2025-01-17 10:53:40|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|8
1737111230000|2025-01-17 10:53:50|44576.2|44556.2|44579.7|44559.7|44579.7|44559.7|44576.2|44556.2|2
1737111240000|2025-01-17 10:54:00|44577.2|44557.2|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|0
1737111250000|2025-01-17 10:54:10|44579.7|44559.7|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|0
1737111260000|2025-01-17 10:54:20|44579.7|44559.7|44583.7|44563.7|44583.7|44563.7|44578.7|44558.7|0
1737111280000|2025-01-17 10:54:40|44581.5|44561.5|44578.7|44558.7|44581.5|44561.5|44578.7|44558.7|0
1737111290000|2025-01-17 10:54:50|44581.2|44561.2|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|0
1737111300000|2025-01-17 10:55:00|44583.7|44563.7|44578.7|44558.7|44583.7|44563.7|44578.7|44558.7|0
1737111310000|2025-01-17 10:55:10|44577.6|44557.6|44578.7|44558.7|44578.7|44558.7|44576.2|44556.2|0
1737111320000|2025-01-17 10:55:20|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|0
1737111330000|2025-01-17 10:55:30|||||||||1
1737111340000|2025-01-17 10:55:40|44583.7|44563.7|44593.7|44573.7|44593.7|44573.7|44583.7|44563.7|8
1737111350000|2025-01-17 10:55:50|44592.2|44572.2|44591.2|44571.2|44593.7|44573.7|44591.2|44571.2|17
1737111360000|2025-01-17 10:56:00|44592.6|44572.6|44588.7|44568.7|44593.7|44573.7|44588.7|44568.7|1
1737111370000|2025-01-17 10:56:10|44589.7|44569.7|44591.2|44571.2|44591.2|44571.2|44589.7|44569.7|0
1737111380000|2025-01-17 10:56:20|44593.7|44573.7|44591.2|44571.2|44593.7|44573.7|44591.2|44571.2|0
1737111390000|2025-01-17 10:56:30|44592.2|44572.2|44588.7|44568.7|44592.6|44572.6|44588.7|44568.7|1
1737111410000|2025-01-17 10:56:50|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1737111420000|2025-01-17 10:57:00|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44581.2|44561.2|0
1737111430000|2025-01-17 10:57:10|44582.6|44562.6|44578.7|44558.7|44583.7|44563.7|44578.7|44558.7|1
1737111440000|2025-01-17 10:57:20|44577.6|44557.6|44573.7|44553.7|44578.7|44558.7|44573.7|44553.7|1
1737111450000|2025-01-17 10:57:30|44572.6|44552.6|44573.7|44553.7|44573.7|44553.7|44571.2|44551.2|0
1737111460000|2025-01-17 10:57:40|44574.7|44554.7|44578.7|44558.7|44578.7|44558.7|44574.7|44554.7|7
1737111470000|2025-01-17 10:57:50|44581.2|44561.2|44586.2|44566.2|44586.2|44566.2|44581.2|44561.2|12
1737111480000|2025-01-17 10:58:00|44583.7|44563.7|44578.7|44558.7|44583.7|44563.7|44578.7|44558.7|0
1737111490000|2025-01-17 10:58:10|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|0
1737111500000|2025-01-17 10:58:20|44574.7|44554.7|44573.7|44553.7|44574.7|44554.7|44573.7|44553.7|0
1737111520000|2025-01-17 10:58:40|||||||||5
1737111530000|2025-01-17 10:58:50|44571.2|44551.2|44571.2|44551.2|44571.2|44551.2|44570.1|44550.1|2
1737111540000|2025-01-17 10:59:00|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|5
1737111550000|2025-01-17 10:59:10|44568.7|44548.7|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|2
1737111560000|2025-01-17 10:59:20|44569.7|44549.7|44573.7|44553.7|44573.7|44553.7|44569.7|44549.7|5
1737111570000|2025-01-17 10:59:30|44572.6|44552.6|44571.2|44551.2|44572.6|44552.6|44571.2|44551.2|0
1737111580000|2025-01-17 10:59:40|||||||||2
1737111590000|2025-01-17 10:59:50|44570.1|44550.1|44568.7|44548.7|44570.1|44550.1|44568.7|44548.7|0
1737111600000|2025-01-17 11:00:00|44571.2|44551.2|44570.1|44550.1|44573.7|44553.7|44553.7|44533.7|30
1737111610000|2025-01-17 11:00:10|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44566.2|44546.2|7
1737111620000|2025-01-17 11:00:20|44568.7|44548.7|44561.2|44541.2|44568.7|44548.7|44561.2|44541.2|3
1737111630000|2025-01-17 11:00:30|44560.1|44540.1|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|0
1737111640000|2025-01-17 11:00:40|44558.7|44538.7|44558.7|44538.7|44560.1|44540.1|44558.7|44538.7|1
1737111650000|2025-01-17 11:00:50|44557.6|44537.6|44556.2|44536.2|44557.6|44537.6|44556.2|44536.2|4
1737111660000|2025-01-17 11:01:00|||||||||1
1737111670000|2025-01-17 11:01:10|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1737111680000|2025-01-17 11:01:20|44559.7|44539.7|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|2
1737111690000|2025-01-17 11:01:30|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1737111700000|2025-01-17 11:01:40|44568.7|44548.7|44570.1|44550.1|44570.1|44550.1|44568.7|44548.7|2
1737111710000|2025-01-17 11:01:50|44571.2|44551.2|44571.2|44551.2|44573.7|44553.7|44571.2|44551.2|2
1737111720000|2025-01-17 11:02:00|44573.7|44553.7|44571.2|44551.2|44573.7|44553.7|44571.2|44551.2|1
1737111730000|2025-01-17 11:02:10|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|1
1737111740000|2025-01-17 11:02:20|44567.6|44547.6|44566.2|44546.2|44567.6|44547.6|44566.2|44546.2|1
1737111750000|2025-01-17 11:02:30|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|2
1737111760000|2025-01-17 11:02:40|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44568.7|44548.7|3
1737111770000|2025-01-17 11:02:50|44568.7|44548.7|44570.1|44550.1|44571.2|44551.2|44568.7|44548.7|0
1737111780000|2025-01-17 11:03:00|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|1
1737111790000|2025-01-17 11:03:10|44566.2|44546.2|44543.7|44523.7|44566.2|44546.2|44543.7|44523.7|27
1737111800000|2025-01-17 11:03:20|44541.2|44521.2|44543.7|44523.7|44543.7|44523.7|44541.2|44521.2|12
1737111810000|2025-01-17 11:03:30|44542.6|44522.6|44543.7|44523.7|44544.7|44524.7|44541.2|44521.2|1
1737111820000|2025-01-17 11:03:40|44544.7|44524.7|44541.2|44521.2|44546.2|44526.2|44541.2|44521.2|4
1737111830000|2025-01-17 11:03:50|44543.7|44523.7|44548.7|44528.7|44548.7|44528.7|44543.7|44523.7|1
1737111840000|2025-01-17 11:04:00|44552.6|44532.6|44553.7|44533.7|44553.7|44533.7|44552.6|44532.6|0
1737111870000|2025-01-17 11:04:30|44551.2|44531.2|44553.7|44533.7|44553.7|44533.7|44551.2|44531.2|2
1737111890000|2025-01-17 11:04:50|44557.2|44537.2|44556.2|44536.2|44561.2|44541.2|44556.2|44536.2|13
1737111910000|2025-01-17 11:05:10|44558.7|44538.7|44561.2|44541.2|44566.2|44546.2|44558.7|44538.7|8
1737111920000|2025-01-17 11:05:20|44555.1|44535.1|44556.2|44536.2|44556.2|44536.2|44555.1|44535.1|11
1737111930000|2025-01-17 11:05:30|44558.7|44538.7|44562.3|44542.3|44562.3|44542.3|44558.7|44538.7|0
1737111940000|2025-01-17 11:05:40|44563.7|44543.7|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|0
1737111950000|2025-01-17 11:05:50|44567.3|44547.3|44568.7|44548.7|44568.7|44548.7|44567.3|44547.3|4
1737111960000|2025-01-17 11:06:00|44569.8|44549.8|44579.8|44559.8|44579.8|44559.8|44569.8|44549.8|10
1737111970000|2025-01-17 11:06:10|44578.7|44558.7|44573.7|44553.7|44578.7|44558.7|44571.2|44551.2|6
1737111980000|2025-01-17 11:06:20|44574.8|44554.8|44563.7|44543.7|44574.8|44554.8|44563.7|44543.7|6
1737112000000|2025-01-17 11:06:40|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|0
1737112010000|2025-01-17 11:06:50|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44567.6|44547.6|1
1737112020000|2025-01-17 11:07:00|44570.1|44550.1|44571.2|44551.2|44571.2|44551.2|44570.1|44550.1|1
1737112030000|2025-01-17 11:07:10|44572.3|44552.3|44571.2|44551.2|44572.3|44552.3|44571.2|44551.2|3
1737112040000|2025-01-17 11:07:20|44572.3|44552.3|44571.2|44551.2|44573.7|44553.7|44571.2|44551.2|7
1737112050000|2025-01-17 11:07:30|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|2
1737112060000|2025-01-17 11:07:40|44571.2|44551.2|44566.2|44546.2|44571.2|44551.2|44566.2|44546.2|6
1737112070000|2025-01-17 11:07:50|44567.3|44547.3|44568.7|44548.7|44568.7|44548.7|44567.3|44547.3|2
1737112080000|2025-01-17 11:08:00|44569.8|44549.8|44558.7|44538.7|44569.8|44549.8|44558.7|44538.7|27
1737112100000|2025-01-17 11:08:20|44556.2|44536.2|44553.7|44533.7|44556.2|44536.2|44551.2|44531.2|3
1737112130000|2025-01-17 11:08:50|44556.2|44536.2|44556.2|44536.2|44556.2|44536.2|44556.2|44536.2|0
1737112140000|2025-01-17 11:09:00|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|1
1737112150000|2025-01-17 11:09:10|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|0
1737112160000|2025-01-17 11:09:20|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|1
1737112170000|2025-01-17 11:09:30|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|6
1737112180000|2025-01-17 11:09:40|44567.6|44547.6|44566.2|44546.2|44567.6|44547.6|44566.2|44546.2|1
1737112190000|2025-01-17 11:09:50|44565.1|44545.1|44561.2|44541.2|44565.1|44545.1|44561.2|44541.2|0
1737112200000|2025-01-17 11:10:00|44560.1|44540.1|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|1
1737112210000|2025-01-17 11:10:10|44563.7|44543.7|44562.3|44542.3|44566.2|44546.2|44561.2|44541.2|13
1737112220000|2025-01-17 11:10:20|44563.7|44543.7|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|1
1737112230000|2025-01-17 11:10:30|44562.6|44542.6|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|2
1737112250000|2025-01-17 11:10:50|44565.1|44545.1|44566.2|44546.2|44566.2|44546.2|44565.1|44545.1|0
1737112260000|2025-01-17 11:11:00|44568.7|44548.7|44567.6|44547.6|44568.7|44548.7|44567.6|44547.6|1
1737112270000|2025-01-17 11:11:10|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|0
1737112280000|2025-01-17 11:11:20|44565.1|44545.1|44561.2|44541.2|44565.1|44545.1|44561.2|44541.2|4
1737112300000|2025-01-17 11:11:40|44558.7|44538.7|44554.1|44534.1|44561.2|44541.2|44554.1|44534.1|23
1737112310000|2025-01-17 11:11:50|44552.6|44532.6|44553.7|44533.7|44553.7|44533.7|44552.6|44532.6|4
1737112330000|2025-01-17 11:12:10|44554.8|44534.8|44556.2|44536.2|44556.2|44536.2|44552.6|44532.6|0
1737112340000|2025-01-17 11:12:20|44553.7|44533.7|44556.2|44536.2|44556.2|44536.2|44553.7|44533.7|1
1737112350000|2025-01-17 11:12:30|44555.1|44535.1|44553.7|44533.7|44555.1|44535.1|44553.7|44533.7|0
1737112360000|2025-01-17 11:12:40|44554.8|44534.8|44556.2|44536.2|44556.2|44536.2|44554.8|44534.8|2
1737112370000|2025-01-17 11:12:50|44558.7|44538.7|44562.3|44542.3|44562.3|44542.3|44558.7|44538.7|3
1737112380000|2025-01-17 11:13:00|44564.8|44544.8|44569.8|44549.8|44569.8|44549.8|44564.8|44544.8|11
1737112390000|2025-01-17 11:13:10|44566.2|44546.2|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|13
1737112410000|2025-01-17 11:13:30|||||||||1
1737112420000|2025-01-17 11:13:40|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|16
1737112430000|2025-01-17 11:13:50|44568.7|44548.7|44566.2|44546.2|44570.1|44550.1|44566.2|44546.2|5
1737112440000|2025-01-17 11:14:00|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|2
1737112460000|2025-01-17 11:14:20|44565.1|44545.1|44567.6|44547.6|44567.6|44547.6|44565.1|44545.1|1
1737112480000|2025-01-17 11:14:40|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|2
1737112500000|2025-01-17 11:15:00|44563.7|44543.7|44563.7|44543.7|44566.2|44546.2|44563.7|44543.7|0
1737112510000|2025-01-17 11:15:10|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|0
1737112520000|2025-01-17 11:15:20|44568.7|44548.7|44573.7|44553.7|44573.7|44553.7|44568.7|44548.7|4
1737112540000|2025-01-17 11:15:40|44576.2|44556.2|44583.7|44563.7|44584.8|44564.8|44576.2|44556.2|10
1737112550000|2025-01-17 11:15:50|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|2
1737112570000|2025-01-17 11:16:10|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|13
1737112580000|2025-01-17 11:16:20|44592.3|44572.3|44593.7|44573.7|44593.7|44573.7|44592.3|44572.3|1
1737112590000|2025-01-17 11:16:30|44592.3|44572.3|44597.3|44577.3|44597.3|44577.3|44592.3|44572.3|9
1737112600000|2025-01-17 11:16:40|44596.2|44576.2|44588.7|44568.7|44596.2|44576.2|44588.7|44568.7|5
1737112610000|2025-01-17 11:16:50|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|0
1737112620000|2025-01-17 11:17:00|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|4
1737112630000|2025-01-17 11:17:10|44584.8|44564.8|44588.7|44568.7|44588.7|44568.7|44584.8|44564.8|2
1737112650000|2025-01-17 11:17:30|44589.8|44569.8|44597.3|44577.3|44597.3|44577.3|44589.8|44569.8|13
1737112660000|2025-01-17 11:17:40|44598.7|44578.7|44591.2|44571.2|44598.7|44578.7|44591.2|44571.2|4
1737112670000|2025-01-17 11:17:50|44592.3|44572.3|44596.2|44576.2|44596.2|44576.2|44592.3|44572.3|2
1737112690000|2025-01-17 11:18:10|44598.7|44578.7|44597.3|44577.3|44598.7|44578.7|44596.2|44576.2|3
1737112700000|2025-01-17 11:18:20|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44593.7|44573.7|0
1737112710000|2025-01-17 11:18:30|44597.6|44577.6|44593.7|44573.7|44597.6|44577.6|44593.7|44573.7|2
1737112720000|2025-01-17 11:18:40|44596.2|44576.2|44598.7|44578.7|44598.7|44578.7|44593.7|44573.7|1
1737112740000|2025-01-17 11:19:00|44601.2|44581.2|44593.7|44573.7|44601.2|44581.2|44592.6|44572.6|7
1737112750000|2025-01-17 11:19:10|44594.8|44574.8|44596.2|44576.2|44598.7|44578.7|44594.8|44574.8|0
1737112760000|2025-01-17 11:19:20|44598.7|44578.7|44599.8|44579.8|44599.8|44579.8|44598.7|44578.7|1
1737112780000|2025-01-17 11:19:40|44597.3|44577.3|44598.7|44578.7|44602.3|44582.3|44597.3|44577.3|12
1737112800000|2025-01-17 11:20:00|44596.2|44576.2|44597.3|44577.3|44597.3|44577.3|44593.7|44573.7|4
1737112810000|2025-01-17 11:20:10|44596.2|44576.2|44593.7|44573.7|44597.3|44577.3|44593.7|44573.7|3
1737112820000|2025-01-17 11:20:20|44592.6|44572.6|44589.8|44569.8|44593.7|44573.7|44589.8|44569.8|2
1737112830000|2025-01-17 11:20:30|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1737112840000|2025-01-17 11:20:40|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|0
1737112850000|2025-01-17 11:20:50|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|0
1737112860000|2025-01-17 11:21:00|44594.8|44574.8|44593.7|44573.7|44594.8|44574.8|44593.7|44573.7|0
1737112870000|2025-01-17 11:21:10|44592.3|44572.3|44590.1|44570.1|44593.7|44573.7|44589.8|44569.8|3
1737112880000|2025-01-17 11:21:20|44589.8|44569.8|44591.2|44571.2|44593.7|44573.7|44588.7|44568.7|0
1737112890000|2025-01-17 11:21:30|44592.6|44572.6|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|0
1737112900000|2025-01-17 11:21:40|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1737112910000|2025-01-17 11:21:50|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44591.2|44571.2|0
1737112920000|2025-01-17 11:22:00|44591.2|44571.2|44592.3|44572.3|44592.3|44572.3|44590.1|44570.1|3
1737112930000|2025-01-17 11:22:10|44591.2|44571.2|44592.3|44572.3|44592.3|44572.3|44591.2|44571.2|4
1737112940000|2025-01-17 11:22:20|44591.2|44571.2|44590.1|44570.1|44592.3|44572.3|44590.1|44570.1|1
1737112950000|2025-01-17 11:22:30|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|0
1737112960000|2025-01-17 11:22:40|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|4
1737112970000|2025-01-17 11:22:50|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|5
1737112980000|2025-01-17 11:23:00|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|3
1737112990000|2025-01-17 11:23:10|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|1
1737113000000|2025-01-17 11:23:20|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|0
1737113010000|2025-01-17 11:23:30|44596.2|44576.2|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|0
1737113020000|2025-01-17 11:23:40|44595.1|44575.1|44598.7|44578.7|44598.7|44578.7|44595.1|44575.1|2
1737113030000|2025-01-17 11:23:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|8
1737113040000|2025-01-17 11:24:00|44600.1|44580.1|44588.7|44568.7|44600.1|44580.1|44588.7|44568.7|18
1737113050000|2025-01-17 11:24:10|44587.3|44567.3|44590.2|44570.2|44591.2|44571.2|44587.3|44567.3|0
1737113060000|2025-01-17 11:24:20|44588.7|44568.7|44592.3|44572.3|44592.3|44572.3|44588.7|44568.7|5
1737113070000|2025-01-17 11:24:30|44593.7|44573.7|44592.3|44572.3|44593.7|44573.7|44592.3|44572.3|0
1737113080000|2025-01-17 11:24:40|44595.2|44575.2|44596.2|44576.2|44596.2|44576.2|44591.2|44571.2|0
1737113090000|2025-01-17 11:24:50|||||||||1
1737113100000|2025-01-17 11:25:00|44598.7|44578.7|44598.7|44578.7|44599.8|44579.8|44596.2|44576.2|1
1737113110000|2025-01-17 11:25:10|44601.2|44581.2|44603.7|44583.7|44603.7|44583.7|44598.7|44578.7|5
1737113120000|2025-01-17 11:25:20|44604.8|44584.8|44603.7|44583.7|44607.7|44587.7|44603.7|44583.7|14
1737113130000|2025-01-17 11:25:30|44605.2|44585.2|44611.2|44591.2|44611.2|44591.2|44605.2|44585.2|3
1737113140000|2025-01-17 11:25:40|44608.4|44588.4|44608.7|44588.7|44608.7|44588.7|44608.4|44588.4|3
1737113150000|2025-01-17 11:25:50|44609.8|44589.8|44611.2|44591.2|44611.2|44591.2|44608.7|44588.7|1
1737113160000|2025-01-17 11:26:00|44608.7|44588.7|44611.2|44591.2|44611.2|44591.2|44608.7|44588.7|1
1737113170000|2025-01-17 11:26:10|||||||||2
1737113180000|2025-01-17 11:26:20|44606.2|44586.2|44602.7|44582.7|44606.2|44586.2|44602.7|44582.7|9
1737113190000|2025-01-17 11:26:30|44601.6|44581.6|44602.7|44582.7|44602.7|44582.7|44601.6|44581.6|0
1737113200000|2025-01-17 11:26:40|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|1
1737113210000|2025-01-17 11:26:50|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44601.6|44581.6|0
1737113220000|2025-01-17 11:27:00|44601.2|44581.2|44602.7|44582.7|44602.7|44582.7|44601.2|44581.2|4
1737113230000|2025-01-17 11:27:10|44601.2|44581.2|44596.2|44576.2|44601.2|44581.2|44596.2|44576.2|1
1737113240000|2025-01-17 11:27:20|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|0
1737113250000|2025-01-17 11:27:30|44591.2|44571.2|44588.7|44568.7|44591.2|44571.2|44588.7|44568.7|9
1737113270000|2025-01-17 11:27:50|44591.2|44571.2|44591.2|44571.2|44596.2|44576.2|44591.2|44571.2|11
1737113280000|2025-01-17 11:28:00|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|0
1737113310000|2025-01-17 11:28:30|44591.2|44571.2|44588.7|44568.7|44591.2|44571.2|44588.7|44568.7|0
1737113320000|2025-01-17 11:28:40|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|7
1737113330000|2025-01-17 11:28:50|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|8
1737113340000|2025-01-17 11:29:00|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|1
1737113360000|2025-01-17 11:29:20|44592.3|44572.3|44593.7|44573.7|44593.7|44573.7|44592.3|44572.3|1
1737113380000|2025-01-17 11:29:40|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|1
1737113390000|2025-01-17 11:29:50|44594.8|44574.8|44595.2|44575.2|44597.3|44577.3|44592.7|44572.7|19
1737113400000|2025-01-17 11:30:00|44592.7|44572.7|44596.2|44576.2|44596.2|44576.2|44592.7|44572.7|1
1737113410000|2025-01-17 11:30:10|44597.3|44577.3|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|7
1737113420000|2025-01-17 11:30:20|44591.2|44571.2|44583.7|44563.7|44591.2|44571.2|44583.7|44563.7|3
1737113440000|2025-01-17 11:30:40|44586.2|44566.2|44588.7|44568.7|44588.7|44568.7|44583.7|44563.7|4
1737113450000|2025-01-17 11:30:50|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|1
1737113460000|2025-01-17 11:31:00|44594.8|44574.8|44596.2|44576.2|44596.2|44576.2|44594.8|44574.8|0
1737113470000|2025-01-17 11:31:10|44599.4|44579.4|44600.9|44580.9|44600.9|44580.9|44599.4|44579.4|8
1737113480000|2025-01-17 11:31:20|44599.8|44579.8|44600.9|44580.9|44600.9|44580.9|44599.8|44579.8|0
1737113490000|2025-01-17 11:31:30|44603.4|44583.4|44599.8|44579.8|44603.4|44583.4|44599.8|44579.8|2
1737113500000|2025-01-17 11:31:40|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|44599.8|44579.8|0
1737113510000|2025-01-17 11:31:50|44599.8|44579.8|44599.8|44579.8|44600.9|44580.9|44599.8|44579.8|1
1737113520000|2025-01-17 11:32:00|44598.7|44578.7|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|0
1737113530000|2025-01-17 11:32:10|44601.2|44581.2|44596.2|44576.2|44601.2|44581.2|44593.7|44573.7|1
1737113540000|2025-01-17 11:32:20|||||||||1
1737113560000|2025-01-17 11:32:40|44594.8|44574.8|44593.7|44573.7|44594.8|44574.8|44593.7|44573.7|2
1737113570000|2025-01-17 11:32:50|||||||||1
1737113580000|2025-01-17 11:33:00|44592.7|44572.7|44583.7|44563.7|44592.7|44572.7|44583.7|44563.7|2
1737113590000|2025-01-17 11:33:10|44582.7|44562.7|44583.7|44563.7|44583.7|44563.7|44582.7|44562.7|1
1737113600000|2025-01-17 11:33:20|44581.2|44561.2|44583.7|44563.7|44583.7|44563.7|44578.7|44558.7|0
1737113610000|2025-01-17 11:33:30|44584.8|44564.8|44583.7|44563.7|44584.8|44564.8|44583.7|44563.7|0
1737113620000|2025-01-17 11:33:40|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1737113640000|2025-01-17 11:34:00|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|5
1737113650000|2025-01-17 11:34:10|44590.2|44570.2|44593.7|44573.7|44593.7|44573.7|44588.7|44568.7|2
1737113660000|2025-01-17 11:34:20|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|1
1737113670000|2025-01-17 11:34:30|44591.2|44571.2|44598.7|44578.7|44598.7|44578.7|44591.2|44571.2|8
1737113680000|2025-01-17 11:34:40|44597.7|44577.7|44591.2|44571.2|44597.7|44577.7|44591.2|44571.2|2
1737113690000|2025-01-17 11:34:50|44590.2|44570.2|44588.7|44568.7|44590.2|44570.2|44588.7|44568.7|1
1737113700000|2025-01-17 11:35:00|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|1
1737113710000|2025-01-17 11:35:10|44583.4|44563.4|44577.7|44557.7|44583.4|44563.4|44577.7|44557.7|4
1737113720000|2025-01-17 11:35:20|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44576.2|44556.2|0
1737113730000|2025-01-17 11:35:30|44577.7|44557.7|44573.7|44553.7|44578.7|44558.7|44573.7|44553.7|0
1737113740000|2025-01-17 11:35:40|44570.2|44550.2|44561.2|44541.2|44570.2|44550.2|44561.2|44541.2|11
1737113750000|2025-01-17 11:35:50|44558.7|44538.7|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|2
1737113760000|2025-01-17 11:36:00|44558.7|44538.7|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|1
1737113770000|2025-01-17 11:36:10|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|2
1737113780000|2025-01-17 11:36:20|44560.2|44540.2|44555.2|44535.2|44560.2|44540.2|44555.2|44535.2|11
1737113790000|2025-01-17 11:36:30|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|0
1737113800000|2025-01-17 11:36:40|||||||||2
1737113810000|2025-01-17 11:36:50|44552.7|44532.7|44553.7|44533.7|44553.7|44533.7|44552.7|44532.7|0
1737113820000|2025-01-17 11:37:00|44552.7|44532.7|44553.7|44533.7|44553.7|44533.7|44551.2|44531.2|0
1737113830000|2025-01-17 11:37:10|44552.7|44532.7|44551.2|44531.2|44552.7|44532.7|44551.2|44531.2|0
1737113840000|2025-01-17 11:37:20|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|44553.7|44533.7|0
1737113850000|2025-01-17 11:37:30|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|3
1737113870000|2025-01-17 11:37:50|44545.2|44525.2|44543.7|44523.7|44545.2|44525.2|44543.7|44523.7|22
1737113880000|2025-01-17 11:38:00|44541.2|44521.2|44541.2|44521.2|44543.7|44523.7|44541.2|44521.2|5
1737113890000|2025-01-17 11:38:10|44541.3|44521.3|44541.3|44521.3|44541.3|44521.3|44541.3|44521.3|2
1737113900000|2025-01-17 11:38:20|44536.3|44516.3|44535.2|44515.2|44536.3|44516.3|44535.2|44515.2|2
1737113910000|2025-01-17 11:38:30|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|0
1737113920000|2025-01-17 11:38:40|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|3
1737113930000|2025-01-17 11:38:50|44537.3|44517.3|44543.8|44523.8|44544.8|44524.8|44537.3|44517.3|2
1737113940000|2025-01-17 11:39:00|44545.2|44525.2|44548.8|44528.8|44548.8|44528.8|44543.8|44523.8|0
1737113950000|2025-01-17 11:39:10|44551.3|44531.3|44551.3|44531.3|44551.3|44531.3|44551.3|44531.3|9
1737113960000|2025-01-17 11:39:20|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|2
1737113970000|2025-01-17 11:39:30|44550.2|44530.2|44552.3|44532.3|44553.8|44533.8|44548.8|44528.8|4
1737113980000|2025-01-17 11:39:40|44553.8|44533.8|44555.2|44535.2|44555.2|44535.2|44553.8|44533.8|0
1737113990000|2025-01-17 11:39:50|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|0
1737114000000|2025-01-17 11:40:00|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|44556.3|44536.3|10
1737114020000|2025-01-17 11:40:20|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|0
1737114030000|2025-01-17 11:40:30|44558.8|44538.8|44561.3|44541.3|44561.3|44541.3|44558.8|44538.8|2
1737114040000|2025-01-17 11:40:40|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|12
1737114050000|2025-01-17 11:40:50|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|44556.3|44536.3|0
1737114060000|2025-01-17 11:41:00|44558.8|44538.8|44558.8|44538.8|44558.8|44538.8|44556.3|44536.3|2
1737114070000|2025-01-17 11:41:10|44556.3|44536.3|44553.8|44533.8|44558.8|44538.8|44553.8|44533.8|3
1737114090000|2025-01-17 11:41:30|44551.3|44531.3|44546.3|44526.3|44551.3|44531.3|44543.8|44523.8|9
1737114100000|2025-01-17 11:41:40|44543.8|44523.8|44543.8|44523.8|44543.8|44523.8|44543.8|44523.8|1
1737114110000|2025-01-17 11:41:50|44541.3|44521.3|44543.8|44523.8|44545.2|44525.2|44541.3|44521.3|1
1737114120000|2025-01-17 11:42:00|44546.3|44526.3|44546.3|44526.3|44546.3|44526.3|44546.3|44526.3|0
1737114130000|2025-01-17 11:42:10|44548.8|44528.8|44553.8|44533.8|44553.8|44533.8|44548.8|44528.8|0
1737114140000|2025-01-17 11:42:20|44551.3|44531.3|44553.8|44533.8|44553.8|44533.8|44549.8|44529.8|1
1737114150000|2025-01-17 11:42:30|44555.2|44535.2|44553.8|44533.8|44556.3|44536.3|44553.8|44533.8|2
1737114160000|2025-01-17 11:42:40|44552.7|44532.7|44538.8|44518.8|44552.7|44532.7|44538.8|44518.8|4
1737114170000|2025-01-17 11:42:50|44536.3|44516.3|44538.8|44518.8|44539.8|44519.8|44536.3|44516.3|8
1737114180000|2025-01-17 11:43:00|44536.3|44516.3|44533.8|44513.8|44546.3|44526.3|44528.8|44508.8|54
1737114190000|2025-01-17 11:43:10|44535.2|44515.2|44533.8|44513.8|44538.4|44518.4|44532.3|44512.3|11
1737114210000|2025-01-17 11:43:30|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|1
1737114220000|2025-01-17 11:43:40|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|44533.8|44513.8|0
1737114240000|2025-01-17 11:44:00|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|2
1737114250000|2025-01-17 11:44:10|44529.8|44509.8|44528.8|44508.8|44529.8|44509.8|44528.8|44508.8|1
1737114260000|2025-01-17 11:44:20|44533.8|44513.8|44526.3|44506.3|44533.8|44513.8|44526.3|44506.3|28
1737114270000|2025-01-17 11:44:30|44522.7|44502.7|44518.1|44498.1|44524.8|44504.8|44514.1|44494.1|24
1737114280000|2025-01-17 11:44:40|44516.6|44496.6|44513.1|44493.1|44519.1|44499.1|44513.1|44493.1|2
1737114290000|2025-01-17 11:44:50|44514.1|44494.1|44514.1|44494.1|44516.6|44496.6|44514.1|44494.1|3
1737114300000|2025-01-17 11:45:00|44513.1|44493.1|44486.6|44466.6|44513.1|44493.1|44486.6|44466.6|28
1737114310000|2025-01-17 11:45:10|44487.7|44467.7|44506.6|44486.6|44509.1|44489.1|44486.6|44466.6|19
1737114320000|2025-01-17 11:45:20|44509.1|44489.1|44510.2|44490.2|44510.2|44490.2|44509.1|44489.1|1
1737114330000|2025-01-17 11:45:30|44511.3|44491.3|44514.1|44494.1|44514.1|44494.1|44511.3|44491.3|3
1737114340000|2025-01-17 11:45:40|44515.2|44495.2|44516.6|44496.6|44516.6|44496.6|44515.2|44495.2|1
1737114350000|2025-01-17 11:45:50|44518.1|44498.1|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|0
1737114360000|2025-01-17 11:46:00|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44516.6|44496.6|1
1737114370000|2025-01-17 11:46:10|44518.8|44498.8|44516.6|44496.6|44518.8|44498.8|44516.6|44496.6|1
1737114380000|2025-01-17 11:46:20|44513.1|44493.1|44511.6|44491.6|44513.1|44493.1|44511.6|44491.6|3
1737114390000|2025-01-17 11:46:30|44510.6|44490.6|44509.1|44489.1|44511.6|44491.6|44509.1|44489.1|0
1737114400000|2025-01-17 11:46:40|44510.2|44490.2|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|0
1737114410000|2025-01-17 11:46:50|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1737114420000|2025-01-17 11:47:00|44511.6|44491.6|44488.1|44468.1|44511.6|44491.6|44487|44467|100
1737114430000|2025-01-17 11:47:10|44485.6|44465.6|44486.6|44466.6|44488.1|44468.1|44485.6|44465.6|9
1737114440000|2025-01-17 11:47:20|44485.6|44465.6|44484.1|44464.1|44485.6|44465.6|44480.6|44460.6|18
1737114450000|2025-01-17 11:47:30|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|2
1737114460000|2025-01-17 11:47:40|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|2
1737114470000|2025-01-17 11:47:50|44489.1|44469.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|5
1737114490000|2025-01-17 11:48:10|44490.6|44470.6|44489.1|44469.1|44490.6|44470.6|44489.1|44469.1|2
1737114500000|2025-01-17 11:48:20|44490.2|44470.2|44491.6|44471.6|44491.6|44471.6|44490.2|44470.2|23
1737114510000|2025-01-17 11:48:30|44494.1|44474.1|44489.1|44469.1|44494.1|44474.1|44489.1|44469.1|5
1737114520000|2025-01-17 11:48:40|44490.2|44470.2|44491.6|44471.6|44491.6|44471.6|44490.2|44470.2|0
1737114530000|2025-01-17 11:48:50|44492.7|44472.7|44499.1|44479.1|44499.1|44479.1|44492.7|44472.7|3
1737114550000|2025-01-17 11:49:10|44501.6|44481.6|44505.2|44485.2|44505.2|44485.2|44501.6|44481.6|6
1737114560000|2025-01-17 11:49:20|44507.7|44487.7|44499.1|44479.1|44507.7|44487.7|44499.1|44479.1|2
1737114580000|2025-01-17 11:49:40|44500.6|44480.6|44496.6|44476.6|44500.6|44480.6|44496.6|44476.6|3
1737114590000|2025-01-17 11:49:50|44497.7|44477.7|44499.1|44479.1|44499.1|44479.1|44497.7|44477.7|1
1737114600000|2025-01-17 11:50:00|44504.1|44484.1|44506.6|44486.6|44506.6|44486.6|44504.1|44484.1|8
1737114610000|2025-01-17 11:50:10|44508.1|44488.1|44508.1|44488.1|44508.1|44488.1|44508.1|44488.1|0
1737114620000|2025-01-17 11:50:20|44509.1|44489.1|44506.6|44486.6|44509.1|44489.1|44506.6|44486.6|1
1737114630000|2025-01-17 11:50:30|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1737114640000|2025-01-17 11:50:40|44510.2|44490.2|44512.7|44492.7|44515.2|44495.2|44510.2|44490.2|4
1737114650000|2025-01-17 11:50:50|44515.2|44495.2|44514.1|44494.1|44515.2|44495.2|44512.7|44492.7|7
1737114660000|2025-01-17 11:51:00|44516.6|44496.6|44514.1|44494.1|44516.6|44496.6|44514.1|44494.1|0
1737114670000|2025-01-17 11:51:10|44515.2|44495.2|44522.7|44502.7|44522.7|44502.7|44515.2|44495.2|3
1737114680000|2025-01-17 11:51:20|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|0
1737114700000|2025-01-17 11:51:40|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|2
1737114710000|2025-01-17 11:51:50|44528.1|44508.1|44529.1|44509.1|44529.1|44509.1|44526.6|44506.6|1
1737114720000|2025-01-17 11:52:00|44524.1|44504.1|44524.1|44504.1|44529.1|44509.1|44524.1|44504.1|10
1737114740000|2025-01-17 11:52:20|||||||||6
1737114770000|2025-01-17 11:52:50|44520.6|44500.6|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|3
1737114780000|2025-01-17 11:53:00|44514.1|44494.1|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|0
1737114800000|2025-01-17 11:53:20|44513.1|44493.1|44512|44492|44513.1|44493.1|44510.6|44490.6|4
1737114810000|2025-01-17 11:53:30|44510.6|44490.6|44514.1|44494.1|44514.1|44494.1|44510.6|44490.6|1
1737114820000|2025-01-17 11:53:40|44515.2|44495.2|44516.6|44496.6|44516.6|44496.6|44515.2|44495.2|1
1737114830000|2025-01-17 11:53:50|44520.2|44500.2|44517.7|44497.7|44520.2|44500.2|44517.7|44497.7|1
1737114840000|2025-01-17 11:54:00|44516.6|44496.6|44517.7|44497.7|44517.7|44497.7|44516.6|44496.6|0
1737114850000|2025-01-17 11:54:10|44520.2|44500.2|44520.2|44500.2|44520.2|44500.2|44517.7|44497.7|1
1737114860000|2025-01-17 11:54:20|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|5
1737114870000|2025-01-17 11:54:30|44520.2|44500.2|44510.2|44490.2|44520.2|44500.2|44509.1|44489.1|3
1737114880000|2025-01-17 11:54:40|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|0
1737114890000|2025-01-17 11:54:50|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|0
1737114910000|2025-01-17 11:55:10|44516.6|44496.6|44518.1|44498.1|44519.1|44499.1|44516.6|44496.6|0
1737114920000|2025-01-17 11:55:20|44517.7|44497.7|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|3
1737114940000|2025-01-17 11:55:40|44517.7|44497.7|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|0
1737114950000|2025-01-17 11:55:50|44515.6|44495.6|44514.1|44494.1|44515.6|44495.6|44514.1|44494.1|4
1737114960000|2025-01-17 11:56:00|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|0
1737114970000|2025-01-17 11:56:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|1
1737114980000|2025-01-17 11:56:20|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|44514.2|44494.2|0
1737114990000|2025-01-17 11:56:30|44515.2|44495.2|44514.2|44494.2|44515.2|44495.2|44514.2|44494.2|5
1737115000000|2025-01-17 11:56:40|44515.2|44495.2|44516.3|44496.3|44517.7|44497.7|44515.2|44495.2|6
1737115010000|2025-01-17 11:56:50|44517.7|44497.7|44520.2|44500.2|44520.2|44500.2|44517.7|44497.7|5
1737115020000|2025-01-17 11:57:00|44521.7|44501.7|44534.2|44514.2|44534.2|44514.2|44521.7|44501.7|17
1737115030000|2025-01-17 11:57:10|44531.7|44511.7|44529.2|44509.2|44531.7|44511.7|44529.2|44509.2|3
1737115040000|2025-01-17 11:57:20|44530.2|44510.2|44536.7|44516.7|44536.7|44516.7|44529.2|44509.2|5
1737115060000|2025-01-17 11:57:40|44535.6|44515.6|44534.2|44514.2|44535.6|44515.6|44533.1|44513.1|0
1737115070000|2025-01-17 11:57:50|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44528.1|44508.1|5
1737115080000|2025-01-17 11:58:00|44528.1|44508.1|44529.2|44509.2|44529.2|44509.2|44524.2|44504.2|5
1737115090000|2025-01-17 11:58:10|44528.1|44508.1|44529.2|44509.2|44529.2|44509.2|44524.2|44504.2|4
1737115100000|2025-01-17 11:58:20|44530.2|44510.2|44534.2|44514.2|44534.2|44514.2|44530.2|44510.2|11
1737115110000|2025-01-17 11:58:30|44536.7|44516.7|44541.7|44521.7|44541.7|44521.7|44536.7|44516.7|7
1737115120000|2025-01-17 11:58:40|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|0
1737115130000|2025-01-17 11:58:50|44545.2|44525.2|44554.2|44534.2|44554.2|44534.2|44545.2|44525.2|7
1737115140000|2025-01-17 11:59:00|||||||||2
1737115150000|2025-01-17 11:59:10|44555.2|44535.2|44561.3|44541.3|44561.3|44541.3|44555.2|44535.2|34
1737115160000|2025-01-17 11:59:20|44566.3|44546.3|44568.8|44548.8|44571.3|44551.3|44566.3|44546.3|8
1737115170000|2025-01-17 11:59:30|44567.7|44547.7|44563.8|44543.8|44567.7|44547.7|44563.8|44543.8|1
1737115180000|2025-01-17 11:59:40|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44563.8|44543.8|2
1737115190000|2025-01-17 11:59:50|44567.4|44547.4|44561.3|44541.3|44568.8|44548.8|44561.3|44541.3|9
1737115200000|2025-01-17 12:00:00|44558.8|44538.8|44566.3|44546.3|44566.3|44546.3|44558.8|44538.8|8
1737115210000|2025-01-17 12:00:10|44568.8|44548.8|44571.3|44551.3|44571.3|44551.3|44567.4|44547.4|12
1737115220000|2025-01-17 12:00:20|44572.7|44552.7|44576.3|44556.3|44576.3|44556.3|44572.7|44552.7|16
1737115230000|2025-01-17 12:00:30|44573.8|44553.8|44570.2|44550.2|44574.9|44554.9|44570.2|44550.2|70
1737115240000|2025-01-17 12:00:40|44569.2|44549.2|44571.7|44551.7|44574.2|44554.2|44569.2|44549.2|10
1737115250000|2025-01-17 12:00:50|44570.6|44550.6|44571.7|44551.7|44574.2|44554.2|44569.2|44549.2|4
1737115260000|2025-01-17 12:01:00|44572.7|44552.7|44578.1|44558.1|44578.1|44558.1|44571.7|44551.7|0
1737115270000|2025-01-17 12:01:10|44579.2|44559.2|44579.2|44559.2|44581.7|44561.7|44579.2|44559.2|1
1737115280000|2025-01-17 12:01:20|||||||||4
1737115290000|2025-01-17 12:01:30|44584.2|44564.2|44596.7|44576.7|44596.7|44576.7|44581.7|44561.7|47
1737115300000|2025-01-17 12:01:40|44599.2|44579.2|44599.2|44579.2|44599.2|44579.2|44596.7|44576.7|8
1737115310000|2025-01-17 12:01:50|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|0
1737115320000|2025-01-17 12:02:00|44601.7|44581.7|44599.2|44579.2|44604.2|44584.2|44599.2|44579.2|14
1737115330000|2025-01-17 12:02:10|44597|44577|44589.2|44569.2|44597|44577|44589.2|44569.2|9
1737115340000|2025-01-17 12:02:20|44588.1|44568.1|44586.7|44566.7|44588.1|44568.1|44586.7|44566.7|2
1737115350000|2025-01-17 12:02:30|44581.7|44561.7|44571.7|44551.7|44581.7|44561.7|44571.7|44551.7|4
1737115360000|2025-01-17 12:02:40|44572.7|44552.7|44571.7|44551.7|44574.2|44554.2|44571.7|44551.7|2
1737115370000|2025-01-17 12:02:50|44570.2|44550.2|44569.2|44549.2|44570.6|44550.6|44569.2|44549.2|0
1737115390000|2025-01-17 12:03:10|44566.7|44546.7|44569.2|44549.2|44569.2|44549.2|44566.7|44546.7|0
1737115400000|2025-01-17 12:03:20|44566.7|44546.7|44566.7|44546.7|44567.7|44547.7|44566.7|44546.7|0
1737115410000|2025-01-17 12:03:30|||||||||3
1737115420000|2025-01-17 12:03:40|44569.2|44549.2|44566.7|44546.7|44569.2|44549.2|44566.7|44546.7|1
1737115430000|2025-01-17 12:03:50|44569.2|44549.2|44569.2|44549.2|44569.2|44549.2|44569.2|44549.2|1
1737115440000|2025-01-17 12:04:00|44570.2|44550.2|44571.7|44551.7|44571.7|44551.7|44569.2|44549.2|6
1737115450000|2025-01-17 12:04:10|44574.2|44554.2|44569.2|44549.2|44574.2|44554.2|44569.2|44549.2|5
1737115460000|2025-01-17 12:04:20|44571.7|44551.7|44574.2|44554.2|44574.2|44554.2|44571.7|44551.7|1
1737115470000|2025-01-17 12:04:30|44570.6|44550.6|44565.6|44545.6|44570.6|44550.6|44565.6|44545.6|8
1737115480000|2025-01-17 12:04:40|44562|44542|44560.6|44540.6|44562|44542|44559.2|44539.2|0
1737115490000|2025-01-17 12:04:50|44558.1|44538.1|44556.7|44536.7|44558.1|44538.1|44556.7|44536.7|0
1737115500000|2025-01-17 12:05:00|44555.2|44535.2|44551.7|44531.7|44555.2|44535.2|44549.2|44529.2|8
1737115510000|2025-01-17 12:05:10|44552.7|44532.7|44557.7|44537.7|44557.7|44537.7|44552.7|44532.7|3
1737115520000|2025-01-17 12:05:20|44559.2|44539.2|44564.2|44544.2|44564.2|44544.2|44559.2|44539.2|1
1737115530000|2025-01-17 12:05:30|44566.7|44546.7|44566.7|44546.7|44566.7|44546.7|44566.7|44546.7|4
1737115540000|2025-01-17 12:05:40|44568.1|44548.1|44569.2|44549.2|44569.2|44549.2|44568.1|44548.1|0
1737115550000|2025-01-17 12:05:50|44566.7|44546.7|44561.7|44541.7|44566.7|44546.7|44561.7|44541.7|4
1737115560000|2025-01-17 12:06:00|||||||||2
1737115570000|2025-01-17 12:06:10|44566.7|44546.7|44559.2|44539.2|44566.7|44546.7|44559.2|44539.2|13
1737115580000|2025-01-17 12:06:20|44558.1|44538.1|44560.6|44540.6|44561.7|44541.7|44556.7|44536.7|2
1737115590000|2025-01-17 12:06:30|44559.2|44539.2|44561.7|44541.7|44561.7|44541.7|44559.2|44539.2|1
1737115600000|2025-01-17 12:06:40|44562.7|44542.7|44564.2|44544.2|44564.2|44544.2|44562.7|44542.7|0
1737115610000|2025-01-17 12:06:50|44565.6|44545.6|44574.2|44554.2|44574.2|44554.2|44565.6|44545.6|4
1737115620000|2025-01-17 12:07:00|||||||||2
1737115630000|2025-01-17 12:07:10|||||||||4
1737115640000|2025-01-17 12:07:20|44576.7|44556.7|44576.7|44556.7|44581.7|44561.7|44576.7|44556.7|15
1737115650000|2025-01-17 12:07:30|44573.1|44553.1|44581.7|44561.7|44584.2|44564.2|44573.1|44553.1|16
1737115660000|2025-01-17 12:07:40|44580.6|44560.6|44584.2|44564.2|44584.2|44564.2|44580.2|44560.2|2
1737115680000|2025-01-17 12:08:00|44585.2|44565.2|44585.2|44565.2|44586.7|44566.7|44584.2|44564.2|7
1737115690000|2025-01-17 12:08:10|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|1
1737115700000|2025-01-17 12:08:20|44589.2|44569.2|44589.2|44569.2|44591.7|44571.7|44589.2|44569.2|2
1737115710000|2025-01-17 12:08:30|44586.7|44566.7|44578.1|44558.1|44586.7|44566.7|44578.1|44558.1|3
1737115720000|2025-01-17 12:08:40|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|3
1737115730000|2025-01-17 12:08:50|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|2
1737115740000|2025-01-17 12:09:00|44585.2|44565.2|44584.2|44564.2|44585.6|44565.6|44581.7|44561.7|3
1737115750000|2025-01-17 12:09:10|44582.7|44562.7|44581.7|44561.7|44584.2|44564.2|44581.7|44561.7|1
1737115760000|2025-01-17 12:09:20|||||||||4
1737115770000|2025-01-17 12:09:30|44584.2|44564.2|44584.2|44564.2|44584.2|44564.2|44579.2|44559.2|6
1737115780000|2025-01-17 12:09:40|44581.7|44561.7|44584.2|44564.2|44584.2|44564.2|44579.2|44559.2|3
1737115800000|2025-01-17 12:10:00|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|44585.2|44565.2|0
1737115810000|2025-01-17 12:10:10|44584.2|44564.2|44585.2|44565.2|44585.2|44565.2|44584.2|44564.2|3
1737115820000|2025-01-17 12:10:20|44584.2|44564.2|44576.7|44556.7|44585.2|44565.2|44576.7|44556.7|2
1737115830000|2025-01-17 12:10:30|44574.2|44554.2|44575.3|44555.3|44576.7|44556.7|44574.2|44554.2|8
1737115840000|2025-01-17 12:10:40|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|0
1737115860000|2025-01-17 12:11:00|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|0
1737115870000|2025-01-17 12:11:10|44579.2|44559.2|44580.3|44560.3|44580.3|44560.3|44579.2|44559.2|3
1737115880000|2025-01-17 12:11:20|44582.8|44562.8|44585.3|44565.3|44585.3|44565.3|44582.8|44562.8|6
1737115890000|2025-01-17 12:11:30|44582.8|44562.8|44582.8|44562.8|44583.8|44563.8|44582.8|44562.8|4
1737115900000|2025-01-17 12:11:40|44583.8|44563.8|44581.7|44561.7|44583.8|44563.8|44580.3|44560.3|4
1737115910000|2025-01-17 12:11:50|44584.2|44564.2|44581.7|44561.7|44584.2|44564.2|44580.6|44560.6|3
1737115920000|2025-01-17 12:12:00|44584.2|44564.2|44586.7|44566.7|44586.7|44566.7|44584.2|44564.2|7
1737115930000|2025-01-17 12:12:10|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|44586.7|44566.7|1
1737115940000|2025-01-17 12:12:20|44586.7|44566.7|44589.2|44569.2|44589.2|44569.2|44586.7|44566.7|0
1737115950000|2025-01-17 12:12:30|44588.1|44568.1|44584.2|44564.2|44588.1|44568.1|44584.2|44564.2|1
1737115960000|2025-01-17 12:12:40|44585.3|44565.3|44586.7|44566.7|44586.7|44566.7|44585.3|44565.3|0
1737115970000|2025-01-17 12:12:50|44584.2|44564.2|44581.7|44561.7|44586.7|44566.7|44581.7|44561.7|8
1737115980000|2025-01-17 12:13:00|44576.7|44556.7|44574.2|44554.2|44576.7|44556.7|44574.2|44554.2|0
1737115990000|2025-01-17 12:13:10|||||||||6
1737116000000|2025-01-17 12:13:20|44575.3|44555.3|44576.7|44556.7|44576.7|44556.7|44575.3|44555.3|2
1737116010000|2025-01-17 12:13:30|44579.2|44559.2|44579.2|44559.2|44579.2|44559.2|44579.2|44559.2|1
1737116030000|2025-01-17 12:13:50|44580.3|44560.3|44584.2|44564.2|44584.2|44564.2|44580.3|44560.3|2
1737116040000|2025-01-17 12:14:00|44581.7|44561.7|44579.2|44559.2|44584.2|44564.2|44579.2|44559.2|1
1737116050000|2025-01-17 12:14:10|44576.7|44556.7|44569.2|44549.2|44576.7|44556.7|44569.2|44549.2|1
1737116060000|2025-01-17 12:14:20|44566.7|44546.7|44559.2|44539.2|44566.7|44546.7|44559.2|44539.2|1
1737116070000|2025-01-17 12:14:30|44556.7|44536.7|44559.2|44539.2|44559.2|44539.2|44556.7|44536.7|3
1737116080000|2025-01-17 12:14:40|44556.7|44536.7|44559.2|44539.2|44559.2|44539.2|44556.7|44536.7|0
1737116090000|2025-01-17 12:14:50|44558.1|44538.1|44561.7|44541.7|44561.7|44541.7|44557.8|44537.8|2
1737116100000|2025-01-17 12:15:00|44562.8|44542.8|44564.2|44544.2|44564.2|44544.2|44562.8|44542.8|0
1737116110000|2025-01-17 12:15:10|44563.1|44543.1|44558.1|44538.1|44563.1|44543.1|44558.1|44538.1|5
1737116120000|2025-01-17 12:15:20|44557.1|44537.1|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|5
1737116130000|2025-01-17 12:15:30|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|44556.7|44536.7|6
1737116140000|2025-01-17 12:15:40|44561.7|44541.7|44551.7|44531.7|44561.7|44541.7|44551.7|44531.7|20
1737116160000|2025-01-17 12:16:00|44550.6|44530.6|44544.2|44524.2|44550.6|44530.6|44544.2|44524.2|4
1737116170000|2025-01-17 12:16:10|44546.7|44526.7|44559.2|44539.2|44561.7|44541.7|44546.7|44526.7|6
1737116180000|2025-01-17 12:16:20|44561.7|44541.7|44564.2|44544.2|44564.2|44544.2|44561.7|44541.7|1
1737116190000|2025-01-17 12:16:30|||||||||1
1737116200000|2025-01-17 12:16:40|44566.7|44546.7|44564.2|44544.2|44566.7|44546.7|44564.2|44544.2|0
1737116210000|2025-01-17 12:16:50|44561.7|44541.7|44555.3|44535.3|44561.7|44541.7|44553.1|44533.1|1
1737116220000|2025-01-17 12:17:00|44556.7|44536.7|44562.8|44542.8|44563.8|44543.8|44556.7|44536.7|2
1737116230000|2025-01-17 12:17:10|||||||||3
1737116240000|2025-01-17 12:17:20|44561.7|44541.7|44559.2|44539.2|44561.7|44541.7|44559.2|44539.2|1
1737116250000|2025-01-17 12:17:30|44557.8|44537.8|44556.7|44536.7|44557.8|44537.8|44556.7|44536.7|0
1737116260000|2025-01-17 12:17:40|44554.2|44534.2|44554.2|44534.2|44556.7|44536.7|44554.2|44534.2|0
1737116270000|2025-01-17 12:17:50|44553.1|44533.1|44554.2|44534.2|44554.2|44534.2|44551.7|44531.7|2
1737116290000|2025-01-17 12:18:10|44555.3|44535.3|44556.7|44536.7|44556.7|44536.7|44555.3|44535.3|1
1737116300000|2025-01-17 12:18:20|44557.8|44537.8|44559.2|44539.2|44561.7|44541.7|44557.8|44537.8|3
1737116310000|2025-01-17 12:18:30|44560.3|44540.3|44564.2|44544.2|44564.2|44544.2|44560.3|44540.3|0
1737116320000|2025-01-17 12:18:40|44559.2|44539.2|44559.2|44539.2|44564.2|44544.2|44559.2|44539.2|3
1737116330000|2025-01-17 12:18:50|44561.7|44541.7|44550.6|44530.6|44561.7|44541.7|44550.6|44530.6|77
1737116340000|2025-01-17 12:19:00|44549.9|44529.9|44549.6|44529.6|44549.9|44529.9|44547.4|44527.4|2
1737116350000|2025-01-17 12:19:10|44550.6|44530.6|44557.1|44537.1|44559.6|44539.6|44550.6|44530.6|1
1737116360000|2025-01-17 12:19:20|||||||||1
1737116370000|2025-01-17 12:19:30|44558.5|44538.5|44557.1|44537.1|44558.5|44538.5|44555.6|44535.6|3
1737116380000|2025-01-17 12:19:40|44555.6|44535.6|44552.1|44532.1|44555.6|44535.6|44552.1|44532.1|2
1737116390000|2025-01-17 12:19:50|44550.6|44530.6|44547.1|44527.1|44550.6|44530.6|44547.1|44527.1|4
1737116400000|2025-01-17 12:20:00|44544.6|44524.6|44539.6|44519.6|44544.6|44524.6|44539.6|44519.6|8
1737116410000|2025-01-17 12:20:10|44537.1|44517.1|44529.6|44509.6|44537.1|44517.1|44529.6|44509.6|18
1737116420000|2025-01-17 12:20:20|44527.1|44507.1|44510.3|44490.3|44527.1|44507.1|44510.3|44490.3|200
1737116430000|2025-01-17 12:20:30|44511.7|44491.7|44510.7|44490.7|44512.8|44492.8|44510.3|44490.3|11
1737116440000|2025-01-17 12:20:40|44509.2|44489.2|44512.8|44492.8|44512.8|44492.8|44509.2|44489.2|2
1737116450000|2025-01-17 12:20:50|44514.2|44494.2|44515.3|44495.3|44515.3|44495.3|44514.2|44494.2|7
1737116460000|2025-01-17 12:21:00|44512.8|44492.8|44507.8|44487.8|44512.8|44492.8|44505.3|44485.3|18
1737116470000|2025-01-17 12:21:10|44508.9|44488.9|44516.4|44496.4|44516.4|44496.4|44508.9|44488.9|11
1737116480000|2025-01-17 12:21:20|44517.4|44497.4|44520.3|44500.3|44520.3|44500.3|44515.3|44495.3|12
1737116490000|2025-01-17 12:21:30|44519.2|44499.2|44515.7|44495.7|44519.2|44499.2|44515.7|44495.7|3
1737116500000|2025-01-17 12:21:40|44514.2|44494.2|44515.3|44495.3|44515.3|44495.3|44512.8|44492.8|8
1737116510000|2025-01-17 12:21:50|44516.4|44496.4|44518.9|44498.9|44518.9|44498.9|44516.4|44496.4|6
1737116520000|2025-01-17 12:22:00|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|2
1737116530000|2025-01-17 12:22:10|44515.3|44495.3|44507.8|44487.8|44515.3|44495.3|44507.8|44487.8|19
1737116540000|2025-01-17 12:22:20|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|14
1737116550000|2025-01-17 12:22:30|44507.8|44487.8|44517.4|44497.4|44519.9|44499.9|44507.8|44487.8|21
1737116560000|2025-01-17 12:22:40|44516.4|44496.4|44516.7|44496.7|44517.8|44497.8|44516.4|44496.4|6
1737116570000|2025-01-17 12:22:50|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|44515.3|44495.3|2
1737116590000|2025-01-17 12:23:10|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|44511.4|44491.4|5
1737116600000|2025-01-17 12:23:20|44511.7|44491.7|44511.7|44491.7|44511.7|44491.7|44509.2|44489.2|2
1737116610000|2025-01-17 12:23:30|44510.7|44490.7|44509.2|44489.2|44510.7|44490.7|44509.2|44489.2|0
1737116620000|2025-01-17 12:23:40|44510.7|44490.7|44507.8|44487.8|44511.7|44491.7|44507.8|44487.8|11
1737116630000|2025-01-17 12:23:50|44508.9|44488.9|44510.3|44490.3|44510.3|44490.3|44507.8|44487.8|1
1737116640000|2025-01-17 12:24:00|44511.4|44491.4|44512.8|44492.8|44512.8|44492.8|44511.4|44491.4|0
1737116650000|2025-01-17 12:24:10|44507.8|44487.8|44510.3|44490.3|44512.8|44492.8|44507.8|44487.8|12
1737116660000|2025-01-17 12:24:20|44512.8|44492.8|44507.8|44487.8|44512.8|44492.8|44507.8|44487.8|5
1737116670000|2025-01-17 12:24:30|44504.2|44484.2|44501.7|44481.7|44504.2|44484.2|44500.3|44480.3|2
1737116680000|2025-01-17 12:24:40|44500.3|44480.3|44507.8|44487.8|44508.9|44488.9|44500.3|44480.3|3
1737116690000|2025-01-17 12:24:50|44505.3|44485.3|44510.3|44490.3|44512.8|44492.8|44505.3|44485.3|2
1737116700000|2025-01-17 12:25:00|44511.4|44491.4|44507.8|44487.8|44512.8|44492.8|44507.8|44487.8|4
1737116710000|2025-01-17 12:25:10|44510.3|44490.3|44505.3|44485.3|44510.3|44490.3|44505.3|44485.3|7
1737116720000|2025-01-17 12:25:20|44507.8|44487.8|44518.9|44498.9|44518.9|44498.9|44507.8|44487.8|4
1737116730000|2025-01-17 12:25:30|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|3
1737116740000|2025-01-17 12:25:40|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|44517.8|44497.8|2
1737116750000|2025-01-17 12:25:50|||||||||3
1737116760000|2025-01-17 12:26:00|44513.9|44493.9|44512.8|44492.8|44515.3|44495.3|44512.8|44492.8|2
1737116770000|2025-01-17 12:26:10|44513.9|44493.9|44507.8|44487.8|44513.9|44493.9|44507.8|44487.8|5
1737116780000|2025-01-17 12:26:20|44508.9|44488.9|44513.5|44493.5|44514.9|44494.9|44508.9|44488.9|141
1737116790000|2025-01-17 12:26:30|44512.4|44492.4|44515.3|44495.3|44515.3|44495.3|44510.3|44490.3|76
1737116800000|2025-01-17 12:26:40|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|44512.8|44492.8|0
1737116810000|2025-01-17 12:26:50|44513.9|44493.9|44511.7|44491.7|44515.3|44495.3|44510.3|44490.3|0
1737116820000|2025-01-17 12:27:00|44510.3|44490.3|44510.3|44490.3|44511.4|44491.4|44508.9|44488.9|1
1737116830000|2025-01-17 12:27:10|44507.8|44487.8|44507.8|44487.8|44510.3|44490.3|44507.8|44487.8|5
1737116840000|2025-01-17 12:27:20|44506.7|44486.7|44505.3|44485.3|44506.7|44486.7|44505.3|44485.3|2
1737116850000|2025-01-17 12:27:30|44507.8|44487.8|44507.8|44487.8|44507.8|44487.8|44505.3|44485.3|4
1737116860000|2025-01-17 12:27:40|44505.3|44485.3|44501.7|44481.7|44505.3|44485.3|44501.7|44481.7|8
1737116870000|2025-01-17 12:27:50|||||||||1
1737116880000|2025-01-17 12:28:00|44500.7|44480.7|44499.2|44479.2|44500.7|44480.7|44499.2|44479.2|0
1737116890000|2025-01-17 12:28:10|44501.7|44481.7|44502.8|44482.8|44502.8|44482.8|44500.3|44480.3|1
1737116900000|2025-01-17 12:28:20|44505.3|44485.3|44502.8|44482.8|44505.3|44485.3|44502.8|44482.8|5
1737116910000|2025-01-17 12:28:30|44504.2|44484.2|44502.8|44482.8|44504.2|44484.2|44502.8|44482.8|2
1737116920000|2025-01-17 12:28:40|44505.3|44485.3|44502.8|44482.8|44505.3|44485.3|44502.8|44482.8|2
1737116930000|2025-01-17 12:28:50|44505.3|44485.3|44506.4|44486.4|44507.8|44487.8|44505.3|44485.3|0
1737116940000|2025-01-17 12:29:00|44507.8|44487.8|44508.9|44488.9|44508.9|44488.9|44507.8|44487.8|5
1737116950000|2025-01-17 12:29:10|44510.3|44490.3|44507.8|44487.8|44510.3|44490.3|44507.8|44487.8|3
1737116960000|2025-01-17 12:29:20|44510.3|44490.3|44505.3|44485.3|44510.3|44490.3|44505.3|44485.3|0
1737116970000|2025-01-17 12:29:30|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|3
1737116980000|2025-01-17 12:29:40|44501.7|44481.7|44505.3|44485.3|44505.3|44485.3|44501.7|44481.7|102
1737117000000|2025-01-17 12:30:00|44502.8|44482.8|44505.3|44485.3|44507.8|44487.8|44502.8|44482.8|8
1737117010000|2025-01-17 12:30:10|44502.8|44482.8|44505.3|44485.3|44507.8|44487.8|44502.8|44482.8|3
1737117020000|2025-01-17 12:30:20|44507.8|44487.8|44505.3|44485.3|44510.3|44490.3|44505.3|44485.3|1
1737117030000|2025-01-17 12:30:30|44507.8|44487.8|44510.3|44490.3|44510.3|44490.3|44505.3|44485.3|2
1737117040000|2025-01-17 12:30:40|44509.2|44489.2|44507.8|44487.8|44510.3|44490.3|44507.8|44487.8|2
1737117050000|2025-01-17 12:30:50|44506.4|44486.4|44487.8|44467.8|44506.4|44486.4|44487.8|44467.8|23
1737117060000|2025-01-17 12:31:00|44485.3|44465.3|44485.3|44465.3|44485.3|44465.3|44482.8|44462.8|13
1737117070000|2025-01-17 12:31:10|44483.9|44463.9|44485.3|44465.3|44485.3|44465.3|44483.9|44463.9|1
1737117080000|2025-01-17 12:31:20|44487.8|44467.8|44492.8|44472.8|44492.8|44472.8|44487.8|44467.8|6
1737117090000|2025-01-17 12:31:30|||||||||3
1737117100000|2025-01-17 12:31:40|44491.7|44471.7|44490.7|44470.7|44491.7|44471.7|44490.7|44470.7|3
1737117110000|2025-01-17 12:31:50|44491.7|44471.7|44482.8|44462.8|44491.7|44471.7|44482.8|44462.8|2
1737117120000|2025-01-17 12:32:00|44481.7|44461.7|44475.3|44455.3|44481.7|44461.7|44475.3|44455.3|36
1737117130000|2025-01-17 12:32:10|44477.8|44457.8|44460.7|44440.7|44477.8|44457.8|44459.6|44439.6|78
1737117140000|2025-01-17 12:32:20|44459.6|44439.6|44455.7|44435.7|44459.6|44439.6|44455.7|44435.7|34
1737117150000|2025-01-17 12:32:30|44453.5|44433.5|44460.7|44440.7|44460.7|44440.7|44452.1|44432.1|23
1737117160000|2025-01-17 12:32:40|44462.1|44442.1|44459.6|44439.6|44462.1|44442.1|44459.6|44439.6|10
1737117170000|2025-01-17 12:32:50|44458.2|44438.2|44450.7|44430.7|44458.2|44438.2|44450.7|44430.7|16
1737117180000|2025-01-17 12:33:00|44449.6|44429.6|44438.2|44418.2|44449.6|44429.6|44438.2|44418.2|14
1737117190000|2025-01-17 12:33:10|44440.7|44420.7|44438.2|44418.2|44443.2|44423.2|44436.7|44416.7|21
1737117200000|2025-01-17 12:33:20|44435.7|44415.7|44415.7|44395.7|44438.2|44418.2|44415.7|44395.7|132
1737117210000|2025-01-17 12:33:30|44417.1|44397.1|44425.7|44405.7|44425.7|44405.7|44416.7|44396.7|19
1737117220000|2025-01-17 12:33:40|44423.2|44403.2|44415.7|44395.7|44423.2|44403.2|44415.7|44395.7|13
1737117230000|2025-01-17 12:33:50|44418.2|44398.2|44425.7|44405.7|44425.7|44405.7|44418.2|44398.2|4
1737117240000|2025-01-17 12:34:00|44426.8|44406.8|44430.7|44410.7|44430.7|44410.7|44426.8|44406.8|5
1737117250000|2025-01-17 12:34:10|44433.2|44413.2|44428.2|44408.2|44436.8|44416.8|44428.2|44408.2|13
1737117260000|2025-01-17 12:34:20|44425.7|44405.7|44418.5|44398.5|44425.7|44405.7|44416|44396|157
1737117270000|2025-01-17 12:34:30|44417.5|44397.5|44411|44391|44417.5|44397.5|44408.5|44388.5|15
1737117280000|2025-01-17 12:34:40|44410|44390|44407.5|44387.5|44411|44391|44406|44386|28
1737117290000|2025-01-17 12:34:50|44408.5|44388.5|44406|44386|44411|44391|44405|44385|9
1737117300000|2025-01-17 12:35:00|44405|44385|44403.5|44383.5|44406|44386|44403.5|44383.5|9
1737117310000|2025-01-17 12:35:10|44406|44386|44413.5|44393.5|44413.5|44393.5|44406|44386|18
1737117320000|2025-01-17 12:35:20|44414.6|44394.6|44416|44396|44416|44396|44414.6|44394.6|12
1737117330000|2025-01-17 12:35:30|44418.5|44398.5|44423.5|44403.5|44427.1|44407.1|44418.5|44398.5|21
1737117340000|2025-01-17 12:35:40|44422.5|44402.5|44408.5|44388.5|44422.5|44402.5|44408.5|44388.5|13
1737117350000|2025-01-17 12:35:50|44405|44385|44406|44386|44406|44386|44402.5|44382.5|7
1737117360000|2025-01-17 12:36:00|44408.5|44388.5|44406|44386|44408.5|44388.5|44403.5|44383.5|13
1737117370000|2025-01-17 12:36:10|44403.5|44383.5|44402.5|44382.5|44403.5|44383.5|44402.5|44382.5|6
1737117380000|2025-01-17 12:36:20|44403.5|44383.5|44402.5|44382.5|44403.5|44383.5|44402.5|44382.5|4
1737117390000|2025-01-17 12:36:30|44401.4|44381.4|44398.6|44378.6|44401.4|44381.4|44398.6|44378.6|40
1737117400000|2025-01-17 12:36:40|44396.1|44376.1|44391.4|44371.4|44396.1|44376.1|44391.4|44371.4|6
1737117410000|2025-01-17 12:36:50|44388.6|44368.6|44393.6|44373.6|44393.6|44373.6|44386.1|44366.1|24
1737117420000|2025-01-17 12:37:00|44394.6|44374.6|44398.2|44378.2|44398.2|44378.2|44394.3|44374.3|11
1737117430000|2025-01-17 12:37:10|44399.6|44379.6|44415.7|44395.7|44415.7|44395.7|44399.6|44379.6|25
1737117440000|2025-01-17 12:37:20|44413.2|44393.2|44415.7|44395.7|44415.7|44395.7|44410.7|44390.7|14
1737117450000|2025-01-17 12:37:30|44418.2|44398.2|44420.7|44400.7|44420.7|44400.7|44418.2|44398.2|3
1737117460000|2025-01-17 12:37:40|44421.8|44401.8|44420.7|44400.7|44422.1|44402.1|44419.6|44399.6|9
1737117470000|2025-01-17 12:37:50|44419.6|44399.6|44414.3|44394.3|44419.6|44399.6|44414.3|44394.3|2
1737117480000|2025-01-17 12:38:00|44411.8|44391.8|44410.7|44390.7|44411.8|44391.8|44406.8|44386.8|22
1737117490000|2025-01-17 12:38:10|44411.8|44391.8|44418.2|44398.2|44418.2|44398.2|44411.8|44391.8|13
1737117500000|2025-01-17 12:38:20|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|4
1737117510000|2025-01-17 12:38:30|44413.2|44393.2|44410.7|44390.7|44413.2|44393.2|44410.7|44390.7|10
1737117520000|2025-01-17 12:38:40|44413.2|44393.2|44410.7|44390.7|44413.2|44393.2|44410.7|44390.7|1
1737117530000|2025-01-17 12:38:50|44413.2|44393.2|44417.8|44397.8|44417.8|44397.8|44413.2|44393.2|102
1737117540000|2025-01-17 12:39:00|44415.3|44395.3|44412.8|44392.8|44417.8|44397.8|44412.8|44392.8|3
1737117550000|2025-01-17 12:39:10|44416.4|44396.4|44426.4|44406.4|44426.4|44406.4|44416.4|44396.4|12
1737117560000|2025-01-17 12:39:20|44425.3|44405.3|44417.8|44397.8|44425.3|44405.3|44417.8|44397.8|13
1737117570000|2025-01-17 12:39:30|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|44415.3|44395.3|5
1737117580000|2025-01-17 12:39:40|44407.8|44387.8|44402.8|44382.8|44407.8|44387.8|44402.8|44382.8|13
1737117590000|2025-01-17 12:39:50|44403.9|44383.9|44406.4|44386.4|44406.4|44386.4|44403.9|44383.9|12
1737117600000|2025-01-17 12:40:00|44402.8|44382.8|44392.8|44372.8|44402.8|44382.8|44392.8|44372.8|11
1737117610000|2025-01-17 12:40:10|44387.8|44367.8|44370.7|44350.7|44389.3|44369.3|44369.6|44349.6|32
1737117620000|2025-01-17 12:40:20|44371.4|44351.4|44376.8|44356.8|44376.8|44356.8|44371.4|44351.4|8
1737117630000|2025-01-17 12:40:30|44378.2|44358.2|44381.8|44361.8|44381.8|44361.8|44377.8|44357.8|14
1737117640000|2025-01-17 12:40:40|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|10
1737117650000|2025-01-17 12:40:50|44378.2|44358.2|44376.8|44356.8|44379.3|44359.3|44376.8|44356.8|2
1737117660000|2025-01-17 12:41:00|44374.3|44354.3|44374.3|44354.3|44376.8|44356.8|44374.3|44354.3|28
1737117670000|2025-01-17 12:41:10|44376.8|44356.8|44373.2|44353.2|44376.8|44356.8|44373.2|44353.2|2
1737117680000|2025-01-17 12:41:20|44372.1|44352.1|44369.6|44349.6|44372.1|44352.1|44367.1|44347.1|3
1737117690000|2025-01-17 12:41:30|44370.7|44350.7|44367.1|44347.1|44370.7|44350.7|44367.1|44347.1|3
1737117700000|2025-01-17 12:41:40|44368.2|44348.2|44367.1|44347.1|44369.6|44349.6|44366.1|44346.1|10
1737117710000|2025-01-17 12:41:50|44366.1|44346.1|44343.2|44323.2|44366.1|44346.1|44343.2|44323.2|61
1737117720000|2025-01-17 12:42:00|44338.2|44318.2|44340.7|44320.7|44340.7|44320.7|44335.7|44315.7|61
1737117730000|2025-01-17 12:42:10|44338.2|44318.2|44345.7|44325.7|44345.7|44325.7|44335.7|44315.7|20
1737117740000|2025-01-17 12:42:20|44340.7|44320.7|44338.2|44318.2|44340.7|44320.7|44335.7|44315.7|9
1737117750000|2025-01-17 12:42:30|44335.7|44315.7|44339.6|44319.6|44339.6|44319.6|44334.6|44314.6|11
1737117760000|2025-01-17 12:42:40|44338.2|44318.2|44340.7|44320.7|44340.7|44320.7|44335.7|44315.7|5
1737117770000|2025-01-17 12:42:50|44338.2|44318.2|44338.2|44318.2|44339.6|44319.6|44335.7|44315.7|25
1737117780000|2025-01-17 12:43:00|44336.8|44316.8|44339.6|44319.6|44339.6|44319.6|44335.7|44315.7|9
1737117790000|2025-01-17 12:43:10|44338.2|44318.2|44340.7|44320.7|44340.7|44320.7|44335.7|44315.7|7
1737117800000|2025-01-17 12:43:20|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44335.7|44315.7|5
1737117810000|2025-01-17 12:43:30|44338.2|44318.2|44337.1|44317.1|44340.7|44320.7|44337.1|44317.1|9
1737117820000|2025-01-17 12:43:40|44339.6|44319.6|44339.6|44319.6|44340.7|44320.7|44339.6|44319.6|2
1737117830000|2025-01-17 12:43:50|44338.6|44318.6|44337.1|44317.1|44338.6|44318.6|44337.1|44317.1|1
1737117840000|2025-01-17 12:44:00|44335.7|44315.7|44330.7|44310.7|44335.7|44315.7|44328.2|44308.2|24
1737117850000|2025-01-17 12:44:10|44331.8|44311.8|44332.1|44312.1|44333.2|44313.2|44331.8|44311.8|20
1737117860000|2025-01-17 12:44:20|44333.2|44313.2|44335.7|44315.7|44336.8|44316.8|44333.2|44313.2|6
1737117870000|2025-01-17 12:44:30|44338.2|44318.2|44345.7|44325.7|44345.7|44325.7|44338.2|44318.2|7
1737117880000|2025-01-17 12:44:40|44346.8|44326.8|44350.7|44330.7|44350.7|44330.7|44345.7|44325.7|2
1737117890000|2025-01-17 12:44:50|44351.8|44331.8|44348.2|44328.2|44351.8|44331.8|44348.2|44328.2|10
1737117900000|2025-01-17 12:45:00|44345.7|44325.7|44343.2|44323.2|44345.7|44325.7|44343.2|44323.2|2
1737117910000|2025-01-17 12:45:10|44338.2|44318.2|44340.7|44320.7|44340.7|44320.7|44337.1|44317.1|23
1737117920000|2025-01-17 12:45:20|44339.6|44319.6|44340.7|44320.7|44343.2|44323.2|44338.2|44318.2|10
1737117930000|2025-01-17 12:45:30|44342.1|44322.1|44331.4|44311.4|44342.1|44322.1|44331.4|44311.4|104
1737117940000|2025-01-17 12:45:40|44332.5|44312.5|44331.1|44311.1|44333.6|44313.6|44325|44305|95
1737117950000|2025-01-17 12:45:50|44328.6|44308.6|44333.6|44313.6|44333.6|44313.6|44328.6|44308.6|2
1737117960000|2025-01-17 12:46:00|44334.6|44314.6|44336.1|44316.1|44337.5|44317.5|44333.6|44313.6|37
1737117970000|2025-01-17 12:46:10|44338.6|44318.6|44346.1|44326.1|44346.1|44326.1|44336.1|44316.1|8
1737117980000|2025-01-17 12:46:20|44344.6|44324.6|44346.1|44326.1|44346.1|44326.1|44341.1|44321.1|3
1737117990000|2025-01-17 12:46:30|44347.1|44327.1|44358.6|44338.6|44358.6|44338.6|44346.1|44326.1|4
1737118000000|2025-01-17 12:46:40|44357.5|44337.5|44361.1|44341.1|44361.1|44341.1|44357.5|44337.5|17
1737118010000|2025-01-17 12:46:50|44359.6|44339.6|44361.1|44341.1|44361.1|44341.1|44359.6|44339.6|18
1737118020000|2025-01-17 12:47:00|44360|44340|44362.5|44342.5|44362.5|44342.5|44358.6|44338.6|23
1737118030000|2025-01-17 12:47:10|44363.6|44343.6|44368.6|44348.6|44371.1|44351.1|44363.6|44343.6|18
1737118040000|2025-01-17 12:47:20|44370|44350|44371.1|44351.1|44373.6|44353.6|44370|44350|5
1737118050000|2025-01-17 12:47:30|44366.1|44346.1|44367.1|44347.1|44368.6|44348.6|44366.1|44346.1|12
1737118060000|2025-01-17 12:47:40|44366.1|44346.1|44376.1|44356.1|44376.1|44356.1|44366.1|44346.1|6
1737118070000|2025-01-17 12:47:50|44375|44355|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|1
1737118080000|2025-01-17 12:48:00|44380.7|44360.7|44379.3|44359.3|44380.7|44360.7|44379.3|44359.3|93
1737118090000|2025-01-17 12:48:10|44378.2|44358.2|44378.2|44358.2|44378.2|44358.2|44373.2|44353.2|27
1737118100000|2025-01-17 12:48:20|44379.3|44359.3|44373.2|44353.2|44380.7|44360.7|44370.7|44350.7|20
1737118110000|2025-01-17 12:48:30|44370.7|44350.7|44375.7|44355.7|44375.7|44355.7|44370.7|44350.7|2
1737118120000|2025-01-17 12:48:40|44373.2|44353.2|44378.2|44358.2|44378.2|44358.2|44373.2|44353.2|12
1737118130000|2025-01-17 12:48:50|44377.1|44357.1|44375.7|44355.7|44377.1|44357.1|44375.7|44355.7|1
1737118140000|2025-01-17 12:49:00|||||||||6
1737118150000|2025-01-17 12:49:10|||||||||15
1737118160000|2025-01-17 12:49:20|44370.7|44350.7|44370.7|44350.7|44375.7|44355.7|44370.7|44350.7|4
1737118170000|2025-01-17 12:49:30|||||||||4
1737118180000|2025-01-17 12:49:40|44371.8|44351.8|44375.7|44355.7|44378.2|44358.2|44371.8|44351.8|5
1737118190000|2025-01-17 12:49:50|44377.2|44357.2|44380.7|44360.7|44380.7|44360.7|44375.7|44355.7|5
1737118200000|2025-01-17 12:50:00|44378.2|44358.2|44375.7|44355.7|44378.2|44358.2|44375.7|44355.7|1
1737118210000|2025-01-17 12:50:10|44373.2|44353.2|44375.7|44355.7|44375.7|44355.7|44373.2|44353.2|2
1737118220000|2025-01-17 12:50:20|44373.6|44353.6|44370.7|44350.7|44373.6|44353.6|44370.7|44350.7|15
1737118230000|2025-01-17 12:50:30|44372.9|44352.9|44371.8|44351.8|44375.4|44355.4|44371.8|44351.8|112
1737118240000|2025-01-17 12:50:40|44369.3|44349.3|44373.2|44353.2|44374.3|44354.3|44367.9|44347.9|18
1737118260000|2025-01-17 12:51:00|44372.2|44352.2|44366.8|44346.8|44372.2|44352.2|44366.8|44346.8|8
1737118270000|2025-01-17 12:51:10|44365.7|44345.7|44366.8|44346.8|44366.8|44346.8|44365.7|44345.7|3
1737118280000|2025-01-17 12:51:20|44365.7|44345.7|44365.7|44345.7|44365.7|44345.7|44365.7|44345.7|0
1737118290000|2025-01-17 12:51:30|||||||||2
1737118300000|2025-01-17 12:51:40|44363.2|44343.2|44362.2|44342.2|44365.7|44345.7|44362.2|44342.2|2
1737118310000|2025-01-17 12:51:50|44363.2|44343.2|44365.7|44345.7|44365.7|44345.7|44363.2|44343.2|1
1737118320000|2025-01-17 12:52:00|44368.2|44348.2|44368.2|44348.2|44368.2|44348.2|44368.2|44348.2|3
1737118330000|2025-01-17 12:52:10|44369.3|44349.3|44379.3|44359.3|44379.3|44359.3|44369.3|44349.3|9
1737118340000|2025-01-17 12:52:20|44380.4|44360.4|44379.3|44359.3|44380.4|44360.4|44379.3|44359.3|11
1737118350000|2025-01-17 12:52:30|44379.7|44359.7|44380.7|44360.7|44380.7|44360.7|44378.2|44358.2|5
1737118360000|2025-01-17 12:52:40|||||||||5
1737118370000|2025-01-17 12:52:50|||||||||2
1737118380000|2025-01-17 12:53:00|44385.4|44365.4|44386.4|44366.4|44386.4|44366.4|44385.4|44365.4|8
1737118390000|2025-01-17 12:53:10|44387.5|44367.5|44390.4|44370.4|44390.4|44370.4|44387.5|44367.5|2
1737118400000|2025-01-17 12:53:20|44390.7|44370.7|44399.3|44379.3|44399.3|44379.3|44390.7|44370.7|8
1737118410000|2025-01-17 12:53:30|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|0
1737118420000|2025-01-17 12:53:40|44403.2|44383.2|44395.7|44375.7|44403.2|44383.2|44395.7|44375.7|28
1737118440000|2025-01-17 12:54:00|44394.7|44374.7|44390.7|44370.7|44394.7|44374.7|44390.7|44370.7|8
1737118450000|2025-01-17 12:54:10|44385.7|44365.7|44385.7|44365.7|44385.7|44365.7|44382.2|44362.2|4
1737118460000|2025-01-17 12:54:20|44386.8|44366.8|44388.2|44368.2|44388.2|44368.2|44386.8|44366.8|3
1737118470000|2025-01-17 12:54:30|44390.7|44370.7|44390.7|44370.7|44390.7|44370.7|44390.7|44370.7|3
1737118480000|2025-01-17 12:54:40|44393.2|44373.2|44390.7|44370.7|44393.2|44373.2|44390.7|44370.7|2
1737118490000|2025-01-17 12:54:50|44395.7|44375.7|44394.7|44374.7|44395.7|44375.7|44394.7|44374.7|3
1737118500000|2025-01-17 12:55:00|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44390.7|44370.7|6
1737118510000|2025-01-17 12:55:10|44398.2|44378.2|44403.2|44383.2|44403.2|44383.2|44398.2|44378.2|7
1737118520000|2025-01-17 12:55:20|||||||||2
1737118540000|2025-01-17 12:55:40|44404.3|44384.3|44405.4|44385.4|44405.7|44385.7|44402.9|44382.9|33
1737118550000|2025-01-17 12:55:50|44402.9|44382.9|44402.9|44382.9|44405.4|44385.4|44402.9|44382.9|1
1737118560000|2025-01-17 12:56:00|44401.8|44381.8|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|8
1737118570000|2025-01-17 12:56:10|44398.2|44378.2|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|0
1737118580000|2025-01-17 12:56:20|44398.2|44378.2|44396.8|44376.8|44399.3|44379.3|44396.8|44376.8|2
1737118590000|2025-01-17 12:56:30|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|1
1737118600000|2025-01-17 12:56:40|44393.2|44373.2|44394.3|44374.3|44394.3|44374.3|44391.8|44371.8|5
1737118620000|2025-01-17 12:57:00|44395.7|44375.7|44401.8|44381.8|44401.8|44381.8|44395.7|44375.7|14
1737118630000|2025-01-17 12:57:10|44404.3|44384.3|44402.9|44382.9|44405.4|44385.4|44402.9|44382.9|7
1737118640000|2025-01-17 12:57:20|44400.4|44380.4|44400.4|44380.4|44400.4|44380.4|44400.4|44380.4|0
1737118650000|2025-01-17 12:57:30|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|7
1737118660000|2025-01-17 12:57:40|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|1
1737118670000|2025-01-17 12:57:50|||||||||2
1737118680000|2025-01-17 12:58:00|44396.4|44376.4|44392.9|44372.9|44397.9|44377.9|44392.9|44372.9|2
1737118690000|2025-01-17 12:58:10|44387.9|44367.9|44387.9|44367.9|44387.9|44367.9|44386.8|44366.8|6
1737118700000|2025-01-17 12:58:20|44386.4|44366.4|44380.7|44360.7|44386.4|44366.4|44380.7|44360.7|3
1737118710000|2025-01-17 12:58:30|44381.8|44361.8|44377.9|44357.9|44382.9|44362.9|44377.9|44357.9|7
1737118730000|2025-01-17 12:58:50|44380.4|44360.4|44382.9|44362.9|44382.9|44362.9|44380.4|44360.4|3
1737118740000|2025-01-17 12:59:00|44383.9|44363.9|44397.9|44377.9|44397.9|44377.9|44380.4|44360.4|33
1737118750000|2025-01-17 12:59:10|44400.4|44380.4|44402.9|44382.9|44405.4|44385.4|44397.9|44377.9|118
1737118760000|2025-01-17 12:59:20|44403.9|44383.9|44412.9|44392.9|44412.9|44392.9|44403.9|44383.9|25
1737118770000|2025-01-17 12:59:30|44410.4|44390.4|44410.4|44390.4|44412.9|44392.9|44407.9|44387.9|13
1737118780000|2025-01-17 12:59:40|44407.9|44387.9|44410.4|44390.4|44410.4|44390.4|44407.9|44387.9|4
1737118790000|2025-01-17 12:59:50|44411.4|44391.4|44407.9|44387.9|44412.9|44392.9|44407.9|44387.9|5
1737118800000|2025-01-17 13:00:00|44410.4|44390.4|44392.9|44372.9|44422.9|44402.9|44392.9|44372.9|89
1737118810000|2025-01-17 13:00:10|44391.8|44371.8|44357.9|44337.9|44391.8|44371.8|44357.9|44337.9|38
1737118820000|2025-01-17 13:00:20|44355.4|44335.4|44355.4|44335.4|44357.9|44337.9|44350.4|44330.4|26
1737118830000|2025-01-17 13:00:30|44354.3|44334.3|44322.9|44302.9|44354.3|44334.3|44317.9|44297.9|56
1737118840000|2025-01-17 13:00:40|44323.9|44303.9|44327.9|44307.9|44327.9|44307.9|44319.3|44299.3|10
1737118850000|2025-01-17 13:00:50|44328.9|44308.9|44342.9|44322.9|44343.9|44323.9|44328.9|44308.9|18
1737118860000|2025-01-17 13:01:00|44340.4|44320.4|44330.4|44310.4|44342.9|44322.9|44326.8|44306.8|40
1737118870000|2025-01-17 13:01:10|44327.9|44307.9|44325.4|44305.4|44332.9|44312.9|44325.4|44305.4|19
1737118880000|2025-01-17 13:01:20|44324|44304|44325.4|44305.4|44327.9|44307.9|44322.9|44302.9|12
1737118890000|2025-01-17 13:01:30|44324|44304|44340.4|44320.4|44340.4|44320.4|44324|44304|9
1737118900000|2025-01-17 13:01:40|44339|44319|44329.3|44309.3|44339|44319|44325.4|44305.4|57
1737118910000|2025-01-17 13:01:50|44327.9|44307.9|44332.9|44312.9|44337.9|44317.9|44327.9|44307.9|4
1737118920000|2025-01-17 13:02:00|44337.9|44317.9|44345.4|44325.4|44350.4|44330.4|44335.4|44315.4|24
1737118930000|2025-01-17 13:02:10|44346.5|44326.5|44339|44319|44347.9|44327.9|44335.4|44315.4|27
1737118940000|2025-01-17 13:02:20|44341.5|44321.5|44327.9|44307.9|44341.5|44321.5|44327.9|44307.9|27
1737118950000|2025-01-17 13:02:30|44325.4|44305.4|44320.4|44300.4|44327.9|44307.9|44320.4|44300.4|13
1737118960000|2025-01-17 13:02:40|44319.3|44299.3|44307.9|44287.9|44319.3|44299.3|44300|44280|29
1737118970000|2025-01-17 13:02:50|44305.4|44285.4|44289.3|44269.3|44305.4|44285.4|44289.3|44269.3|19
1737118980000|2025-01-17 13:03:00|44288.2|44268.2|44265.7|44245.7|44288.2|44268.2|44260.7|44240.7|64
1737118990000|2025-01-17 13:03:10|44268.2|44248.2|44268.2|44248.2|44280.7|44260.7|44268.2|44248.2|36
1737119000000|2025-01-17 13:03:20|44268.3|44248.3|44264.3|44244.3|44270.8|44250.8|44264.3|44244.3|19
1737119010000|2025-01-17 13:03:30|44265.8|44245.8|44260.8|44240.8|44267.2|44247.2|44260.8|44240.8|11
1737119020000|2025-01-17 13:03:40|44263.3|44243.3|44265.8|44245.8|44269.3|44249.3|44260.8|44240.8|11
1737119030000|2025-01-17 13:03:50|44268.3|44248.3|44263.3|44243.3|44270.8|44250.8|44263.3|44243.3|14
1737119040000|2025-01-17 13:04:00|44260.8|44240.8|44280.8|44260.8|44280.8|44260.8|44260.8|44240.8|27
1737119050000|2025-01-17 13:04:10|44285.8|44265.8|44285.8|44265.8|44290.8|44270.8|44285.8|44265.8|13
1737119060000|2025-01-17 13:04:20|44284.3|44264.3|44279.3|44259.3|44284.3|44264.3|44278.3|44258.3|7
1737119070000|2025-01-17 13:04:30|44280.8|44260.8|44280.8|44260.8|44283.3|44263.3|44278.3|44258.3|4
1737119080000|2025-01-17 13:04:40|44283.3|44263.3|44275.8|44255.8|44285.8|44265.8|44275.8|44255.8|17
1737119090000|2025-01-17 13:04:50|44273.3|44253.3|44265.8|44245.8|44273.3|44253.3|44262.2|44242.2|14
1737119100000|2025-01-17 13:05:00|44264.7|44244.7|44273.3|44253.3|44273.3|44253.3|44259.3|44239.3|8
1737119110000|2025-01-17 13:05:10|44275.8|44255.8|44275.8|44255.8|44278.3|44258.3|44275.8|44255.8|30
1737119120000|2025-01-17 13:05:20|44273.3|44253.3|44273.3|44253.3|44275.8|44255.8|44273.3|44253.3|36
1737119130000|2025-01-17 13:05:30|44274.7|44254.7|44270.8|44250.8|44275.8|44255.8|44270.8|44250.8|2
1737119140000|2025-01-17 13:05:40|44273.3|44253.3|44275.8|44255.8|44275.8|44255.8|44273.3|44253.3|9
1737119150000|2025-01-17 13:05:50|44274.7|44254.7|44275.8|44255.8|44275.8|44255.8|44272.2|44252.2|14
1737119160000|2025-01-17 13:06:00|44277.2|44257.2|44281.8|44261.8|44285.8|44265.8|44277.2|44257.2|12
1737119170000|2025-01-17 13:06:10|44279.3|44259.3|44280.8|44260.8|44281.8|44261.8|44278.3|44258.3|5
1737119180000|2025-01-17 13:06:20|44279.7|44259.7|44260.8|44240.8|44280.8|44260.8|44260.8|44240.8|10
1737119190000|2025-01-17 13:06:30|44259.7|44239.7|44238.3|44218.3|44259.7|44239.7|44238.3|44218.3|23
1737119200000|2025-01-17 13:06:40|44240.8|44220.8|44235.8|44215.8|44240.8|44220.8|44235.8|44215.8|12
1737119210000|2025-01-17 13:06:50|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|6
1737119220000|2025-01-17 13:07:00|44240.8|44220.8|44244.7|44224.7|44252.2|44232.2|44240.8|44220.8|7
1737119230000|2025-01-17 13:07:10|44243.3|44223.3|44235.8|44215.8|44243.3|44223.3|44234.7|44214.7|8
1737119240000|2025-01-17 13:07:20|44238.3|44218.3|44221.1|44201.1|44238.3|44218.3|44221.1|44201.1|51
1737119250000|2025-01-17 13:07:30|44223.6|44203.6|44220.1|44200.1|44226.1|44206.1|44219.7|44199.7|4
1737119260000|2025-01-17 13:07:40|44215.1|44195.1|44218.6|44198.6|44218.6|44198.6|44213.6|44193.6|18
1737119270000|2025-01-17 13:07:50|44221.1|44201.1|44228.6|44208.6|44232.2|44212.2|44221.1|44201.1|11
1737119280000|2025-01-17 13:08:00|44226.1|44206.1|44223.6|44203.6|44227.6|44207.6|44223.6|44203.6|19
1737119290000|2025-01-17 13:08:10|44222.6|44202.6|44216.1|44196.1|44223.6|44203.6|44211.1|44191.1|128
1737119300000|2025-01-17 13:08:20|44213.6|44193.6|44221.1|44201.1|44221.1|44201.1|44211.1|44191.1|8
1737119310000|2025-01-17 13:08:30|44218.6|44198.6|44223.6|44203.6|44223.6|44203.6|44216.1|44196.1|13
1737119320000|2025-01-17 13:08:40|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44223.6|44203.6|18
1737119330000|2025-01-17 13:08:50|||||||||3
1737119340000|2025-01-17 13:09:00|44230.8|44210.8|44237.2|44217.2|44238.6|44218.6|44230.8|44210.8|28
1737119350000|2025-01-17 13:09:10|44238.6|44218.6|44248.6|44228.6|44248.6|44228.6|44238.6|44218.6|7
1737119360000|2025-01-17 13:09:20|44247.6|44227.6|44243.6|44223.6|44248.6|44228.6|44241.1|44221.1|26
1737119370000|2025-01-17 13:09:30|44248.6|44228.6|44243.6|44223.6|44248.6|44228.6|44243.6|44223.6|2
1737119380000|2025-01-17 13:09:40|44242.2|44222.2|44244.7|44224.7|44246.1|44226.1|44242.2|44222.2|27
1737119390000|2025-01-17 13:09:50|44246.1|44226.1|44241.1|44221.1|44246.1|44226.1|44236.1|44216.1|7
1737119400000|2025-01-17 13:10:00|44239.7|44219.7|44255.8|44235.8|44257.9|44237.9|44239.7|44219.7|47
1737119410000|2025-01-17 13:10:10|44253.3|44233.3|44266.8|44246.8|44266.8|44246.8|44253.3|44233.3|25
1737119420000|2025-01-17 13:10:20|44267.9|44247.9|44265.8|44245.8|44280.8|44260.8|44265.8|44245.8|28
1737119430000|2025-01-17 13:10:30|44260.8|44240.8|44260.8|44240.8|44262.2|44242.2|44259.7|44239.7|22
1737119440000|2025-01-17 13:10:40|||||||||3
1737119450000|2025-01-17 13:10:50|44264.7|44244.7|44275.8|44255.8|44275.8|44255.8|44264.7|44244.7|14
1737119460000|2025-01-17 13:11:00|44270.8|44250.8|44260.8|44240.8|44270.8|44250.8|44260.8|44240.8|9
1737119470000|2025-01-17 13:11:10|44261.8|44241.8|44268.3|44248.3|44268.3|44248.3|44261.8|44241.8|11
1737119480000|2025-01-17 13:11:20|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|7
1737119490000|2025-01-17 13:11:30|44273.3|44253.3|44263.3|44243.3|44273.3|44253.3|44263.3|44243.3|4
1737119500000|2025-01-17 13:11:40|44264.3|44244.3|44245.8|44225.8|44270.8|44250.8|44245.8|44225.8|39
1737119510000|2025-01-17 13:11:50|44230.8|44210.8|44219.7|44199.7|44230.8|44210.8|44214.7|44194.7|25
1737119520000|2025-01-17 13:12:00|44218.6|44198.6|44184.7|44164.7|44222.2|44202.2|44181.5|44161.5|67
1737119530000|2025-01-17 13:12:10|44187.2|44167.2|44188.6|44168.6|44192.2|44172.2|44186.1|44166.1|25
1737119540000|2025-01-17 13:12:20|44186.1|44166.1|44172.6|44152.6|44188.6|44168.6|44172.6|44152.6|37
1737119550000|2025-01-17 13:12:30|44173.6|44153.6|44146.1|44126.1|44173.6|44153.6|44143.6|44123.6|78
1737119560000|2025-01-17 13:12:40|44144.7|44124.7|44141.1|44121.1|44146.1|44126.1|44128.6|44108.6|122
1737119570000|2025-01-17 13:12:50|44138.3|44118.3|44129.7|44109.7|44141.1|44121.1|44127.6|44107.6|45
1737119580000|2025-01-17 13:13:00|44131.1|44111.1|44133.6|44113.6|44143.6|44123.6|44131.1|44111.1|65
1737119590000|2025-01-17 13:13:10|44131.1|44111.1|44133.6|44113.6|44137.2|44117.2|44128.6|44108.6|25
1737119600000|2025-01-17 13:13:20|44141.1|44121.1|44120.1|44100.1|44141.1|44121.1|44120.1|44100.1|66
1737119610000|2025-01-17 13:13:30|44122.6|44102.6|44108.6|44088.6|44122.6|44102.6|44108.6|44088.6|25
1737119620000|2025-01-17 13:13:40|44106.1|44086.1|44138.6|44118.6|44138.6|44118.6|44106.1|44086.1|15
1737119630000|2025-01-17 13:13:50|44137.6|44117.6|44123.6|44103.6|44137.6|44117.6|44120.1|44100.1|87
1737119640000|2025-01-17 13:14:00|44125.1|44105.1|44123.6|44103.6|44131.1|44111.1|44119.7|44099.7|30
1737119650000|2025-01-17 13:14:10|44121.1|44101.1|44120.1|44100.1|44124.7|44104.7|44120.1|44100.1|13
1737119660000|2025-01-17 13:14:20|44118.6|44098.6|44133.6|44113.6|44133.6|44113.6|44118.6|44098.6|19
1737119670000|2025-01-17 13:14:30|44135.1|44115.1|44128.6|44108.6|44140.1|44120.1|44126.1|44106.1|50
1737119680000|2025-01-17 13:14:40|44126.1|44106.1|44123.6|44103.6|44128.6|44108.6|44123.6|44103.6|15
1737119690000|2025-01-17 13:14:50|44125.1|44105.1|44125.1|44105.1|44126.1|44106.1|44122.6|44102.6|19
1737119700000|2025-01-17 13:15:00|44123.6|44103.6|44093.6|44073.6|44123.6|44103.6|44093.6|44073.6|54
1737119710000|2025-01-17 13:15:10|44091.5|44071.5|44073.6|44053.6|44091.5|44071.5|44068.6|44048.6|106
1737119720000|2025-01-17 13:15:20|44069|44049|44073.6|44053.6|44078.6|44058.6|44068.6|44048.6|33
1737119730000|2025-01-17 13:15:30|44074.7|44054.7|44068.6|44048.6|44078.6|44058.6|44068.6|44048.6|47
1737119740000|2025-01-17 13:15:40|44067.6|44047.6|44067.6|44047.6|44068.6|44048.6|44063.6|44043.6|16
1737119750000|2025-01-17 13:15:50|44068.6|44048.6|44063.6|44043.6|44071.1|44051.1|44063.6|44043.6|57
1737119760000|2025-01-17 13:16:00|44064.7|44044.7|43983.6|43963.6|44084.7|44064.7|43981.1|43961.1|138
1737119770000|2025-01-17 13:16:10|43986.1|43966.1|43998.6|43978.6|44004.7|43984.7|43978.6|43958.6|91
1737119780000|2025-01-17 13:16:20|44001.1|43981.1|44008.6|43988.6|44018.6|43998.6|44001.1|43981.1|57
1737119790000|2025-01-17 13:16:30|44007.6|43987.6|43975.1|43955.1|44007.6|43987.6|43975.1|43955.1|86
1737119800000|2025-01-17 13:16:40|43971.9|43951.9|43946.1|43926.1|43971.9|43951.9|43937.6|43917.6|75
1737119810000|2025-01-17 13:16:50|43947.6|43927.6|43958.6|43938.6|43958.6|43938.6|43941.1|43921.1|30
1737119820000|2025-01-17 13:17:00|43957.6|43937.6|43963.6|43943.6|43963.6|43943.6|43943.6|43923.6|37
1737119830000|2025-01-17 13:17:10|43964.7|43944.7|44016.1|43996.1|44016.1|43996.1|43964.7|43944.7|74
1737119840000|2025-01-17 13:17:20|44017.2|43997.2|43988.6|43968.6|44017.2|43997.2|43983.6|43963.6|57
1737119850000|2025-01-17 13:17:30|43997.2|43977.2|43979|43959|44003.6|43983.6|43977.6|43957.6|52
1737119860000|2025-01-17 13:17:40|43976.5|43956.5|43990.1|43970.1|43992.6|43972.6|43975.1|43955.1|14
1737119870000|2025-01-17 13:17:50|43992.6|43972.6|43900.1|43880.1|43992.6|43972.6|43899|43879|89
1737119880000|2025-01-17 13:18:00|43899|43879|43935.8|43915.8|43935.8|43915.8|43897.6|43877.6|57
1737119890000|2025-01-17 13:18:10|43937.2|43917.2|43919.7|43899.7|43938.6|43918.6|43911.1|43891.1|44
1737119900000|2025-01-17 13:18:20|43926.1|43906.1|43942.2|43922.2|43943.3|43923.3|43926.1|43906.1|18
1737119910000|2025-01-17 13:18:30|43944.4|43924.4|43938.6|43918.6|43944.4|43924.4|43938.6|43918.6|35
1737119920000|2025-01-17 13:18:40|43937.6|43917.6|43948.7|43928.7|43948.7|43928.7|43927.6|43907.6|32
1737119930000|2025-01-17 13:18:50|43950.8|43930.8|43948.7|43928.7|43954.7|43934.7|43946.2|43926.2|24
1737119940000|2025-01-17 13:19:00|43950.8|43930.8|43974.4|43954.4|43980.8|43960.8|43950.8|43930.8|52
1737119950000|2025-01-17 13:19:10|43973.3|43953.3|43988.3|43968.3|43990.8|43970.8|43970.8|43950.8|23
1737119960000|2025-01-17 13:19:20|43987.2|43967.2|43978.3|43958.3|44005.8|43985.8|43973.3|43953.3|58
1737119970000|2025-01-17 13:19:30|43975.8|43955.8|43964.4|43944.4|43975.8|43955.8|43958.3|43938.3|45
1737119980000|2025-01-17 13:19:40|43970.8|43950.8|43968.3|43948.3|43970.8|43950.8|43968.3|43948.3|9
1737119990000|2025-01-17 13:19:50|43969.4|43949.4|43990.8|43970.8|43990.8|43970.8|43967.2|43947.2|19
1737120000000|2025-01-17 13:20:00|43989.7|43969.7|43969.7|43949.7|43989.7|43969.7|43967.2|43947.2|26
1737120010000|2025-01-17 13:20:10|43966.9|43946.9|43975.8|43955.8|43975.8|43955.8|43965.8|43945.8|20
1737120020000|2025-01-17 13:20:20|43974.7|43954.7|43970.8|43950.8|43974.7|43954.7|43961.9|43941.9|17
1737120030000|2025-01-17 13:20:30|43973.3|43953.3|43980.8|43960.8|43980.8|43960.8|43973.3|43953.3|11
1737120040000|2025-01-17 13:20:40|43981.9|43961.9|44002.9|43982.9|44004|43984|43981.9|43961.9|26
1737120050000|2025-01-17 13:20:50|44004|43984|43990.8|43970.8|44006.9|43986.9|43990.8|43970.8|35
1737120060000|2025-01-17 13:21:00|43989.7|43969.7|43975.8|43955.8|43990.8|43970.8|43975.8|43955.8|25
1737120070000|2025-01-17 13:21:10|43974.4|43954.4|43978.3|43958.3|43980.8|43960.8|43974.4|43954.4|8
1737120080000|2025-01-17 13:21:20|43979.7|43959.7|43979.4|43959.4|43991.9|43971.9|43978.3|43958.3|18
1737120090000|2025-01-17 13:21:30|43978.3|43958.3|43992.2|43972.2|43992.2|43972.2|43975.8|43955.8|10
1737120100000|2025-01-17 13:21:40|43993.7|43973.7|43988.3|43968.3|43993.7|43973.7|43988.3|43968.3|11
1737120110000|2025-01-17 13:21:50|43989.4|43969.4|43994.4|43974.4|43994.4|43974.4|43985.8|43965.8|40
1737120120000|2025-01-17 13:22:00|43995.8|43975.8|43993.3|43973.3|43997.2|43977.2|43993.3|43973.3|20
1737120130000|2025-01-17 13:22:10|43990.8|43970.8|43978.3|43958.3|43990.8|43970.8|43977.2|43957.2|37
1737120140000|2025-01-17 13:22:20|43979.4|43959.4|43983.3|43963.3|43984.7|43964.7|43979.4|43959.4|15
1737120150000|2025-01-17 13:22:30|43985.8|43965.8|43980.8|43960.8|43988.3|43968.3|43980.8|43960.8|20
1737120160000|2025-01-17 13:22:40|43978.3|43958.3|43974.7|43954.7|43980.8|43960.8|43974.7|43954.7|9
1737120170000|2025-01-17 13:22:50|43974.4|43954.4|43982.2|43962.2|43983.7|43963.7|43972.2|43952.2|26
1737120180000|2025-01-17 13:23:00|43980.8|43960.8|43990.8|43970.8|43990.8|43970.8|43980.8|43960.8|12
1737120190000|2025-01-17 13:23:10|43988.3|43968.3|43983.3|43963.3|43988.3|43968.3|43983.3|43963.3|15
1737120200000|2025-01-17 13:23:20|43984.7|43964.7|43983.3|43963.3|43990.8|43970.8|43980.8|43960.8|18
1737120210000|2025-01-17 13:23:30|43980.8|43960.8|43975.8|43955.8|43980.8|43960.8|43973.3|43953.3|11
1737120220000|2025-01-17 13:23:40|43973.3|43953.3|43983.3|43963.3|43985.8|43965.8|43972.2|43952.2|18
1737120230000|2025-01-17 13:23:50|43985.8|43965.8|43985.8|43965.8|43988.3|43968.3|43985.8|43965.8|7
1737120240000|2025-01-17 13:24:00|43984.4|43964.4|43978.3|43958.3|43984.4|43964.4|43975.8|43955.8|24
1737120250000|2025-01-17 13:24:10|43980.8|43960.8|43985.8|43965.8|43985.8|43965.8|43975.8|43955.8|24
1737120260000|2025-01-17 13:24:20|43983.3|43963.3|43980.8|43960.8|43992.9|43972.9|43980.8|43960.8|55
1737120270000|2025-01-17 13:24:30|43990.8|43970.8|43985.1|43965.1|43990.8|43970.8|43984.7|43964.7|59
1737120280000|2025-01-17 13:24:40|43982.2|43962.2|43985.8|43965.8|44006.9|43986.9|43980.8|43960.8|92
1737120290000|2025-01-17 13:24:50|43987.2|43967.2|43995.8|43975.8|43996.9|43976.9|43985.8|43965.8|24
1737120300000|2025-01-17 13:25:00|43998.3|43978.3|43995.8|43975.8|44000.8|43980.8|43995.8|43975.8|10
1737120310000|2025-01-17 13:25:10|43997.9|43977.9|44003.3|43983.3|44004.7|43984.7|43995.8|43975.8|22
1737120320000|2025-01-17 13:25:20|44000.8|43980.8|44008.3|43988.3|44008.3|43988.3|44000.8|43980.8|9
1737120330000|2025-01-17 13:25:30|44010.8|43990.8|43995.8|43975.8|44010.8|43990.8|43995.8|43975.8|14
1737120340000|2025-01-17 13:25:40|43997.2|43977.2|44000.8|43980.8|44000.8|43980.8|43996.9|43976.9|11
1737120350000|2025-01-17 13:25:50|44003.3|43983.3|43995.8|43975.8|44008.3|43988.3|43995.8|43975.8|18
1737120360000|2025-01-17 13:26:00|43993.3|43973.3|43998.3|43978.3|44000.8|43980.8|43990.8|43970.8|7
1737120370000|2025-01-17 13:26:10|43997.2|43977.2|43995.8|43975.8|44000.8|43980.8|43995.8|43975.8|11
1737120380000|2025-01-17 13:26:20|43998.3|43978.3|43993.3|43973.3|43998.3|43978.3|43990.8|43970.8|10
1737120390000|2025-01-17 13:26:30|43998.3|43978.3|43993.3|43973.3|43998.3|43978.3|43993.3|43973.3|8
1737120400000|2025-01-17 13:26:40|43990.8|43970.8|43988.3|43968.3|43990.8|43970.8|43988.3|43968.3|8
1737120410000|2025-01-17 13:26:50|43990.8|43970.8|43963.7|43943.7|43990.8|43970.8|43963.7|43943.7|39
1737120420000|2025-01-17 13:27:00|43962.2|43942.2|43963.7|43943.7|43967.2|43947.2|43953.7|43933.7|28
1737120430000|2025-01-17 13:27:10|43966.2|43946.2|43966.2|43946.2|43968.7|43948.7|43963.7|43943.7|12
1737120440000|2025-01-17 13:27:20|43963.7|43943.7|43961.2|43941.2|43963.7|43943.7|43956.2|43936.2|13
1737120450000|2025-01-17 13:27:30|43962.2|43942.2|43961.2|43941.2|43971.2|43951.2|43958.7|43938.7|19
1737120460000|2025-01-17 13:27:40|43960.1|43940.1|43957.6|43937.6|43960.1|43940.1|43954|43934|17
1737120470000|2025-01-17 13:27:50|43956.2|43936.2|43956.2|43936.2|43961.2|43941.2|43956.2|43936.2|10
1737120480000|2025-01-17 13:28:00|43958.7|43938.7|43956.2|43936.2|43961.2|43941.2|43956.2|43936.2|26
1737120490000|2025-01-17 13:28:10|43953.7|43933.7|43951.5|43931.5|43953.7|43933.7|43951.5|43931.5|38
1737120500000|2025-01-17 13:28:20|43949|43929|43951.5|43931.5|43951.5|43931.5|43949|43929|6
1737120510000|2025-01-17 13:28:30|43952.6|43932.6|43951.5|43931.5|43953.7|43933.7|43951.5|43931.5|15
1737120520000|2025-01-17 13:28:40|43950.1|43930.1|43946.2|43926.2|43951.2|43931.2|43946.2|43926.2|20
1737120530000|2025-01-17 13:28:50|43948.7|43928.7|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|15
1737120540000|2025-01-17 13:29:00|43948.7|43928.7|43952.6|43932.6|43953.7|43933.7|43943.7|43923.7|20
1737120550000|2025-01-17 13:29:10|43951.2|43931.2|43948.7|43928.7|43951.2|43931.2|43948.7|43928.7|10
1737120560000|2025-01-17 13:29:20|43951.2|43931.2|43951.2|43931.2|43953.7|43933.7|43948.7|43928.7|10
1737120570000|2025-01-17 13:29:30|43948.7|43928.7|43946.2|43926.2|43948.7|43928.7|43946.2|43926.2|12
1737120580000|2025-01-17 13:29:40|43943.7|43923.7|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|6
1737120590000|2025-01-17 13:29:50|43943.7|43923.7|43948.7|43928.7|43948.7|43928.7|43943.7|43923.7|16
1737120600000|2025-01-17 13:30:00|43951.2|43931.2|43951.2|43931.2|43956.2|43936.2|43951.2|43931.2|23
1737120610000|2025-01-17 13:30:10|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|9
1737120620000|2025-01-17 13:30:20|43951.2|43931.2|43948.7|43928.7|43951.2|43931.2|43948.7|43928.7|4
1737120630000|2025-01-17 13:30:30|43947.6|43927.6|43953.7|43933.7|43953.7|43933.7|43946.2|43926.2|30
1737120640000|2025-01-17 13:30:40|43954.7|43934.7|43953.7|43933.7|43954.7|43934.7|43953.7|43933.7|5
1737120650000|2025-01-17 13:30:50|43956.2|43936.2|43973.3|43953.3|43977.2|43957.2|43953.7|43933.7|41
1737120660000|2025-01-17 13:31:00|43972.2|43952.2|43960.8|43940.8|43972.2|43952.2|43960.8|43940.8|6
1737120670000|2025-01-17 13:31:10|43958.3|43938.3|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|8
1737120680000|2025-01-17 13:31:20|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|13
1737120690000|2025-01-17 13:31:30|43953.7|43933.7|43953.3|43933.3|43953.7|43933.7|43950.8|43930.8|20
1737120700000|2025-01-17 13:31:40|43949.7|43929.7|43945.8|43925.8|43949.7|43929.7|43945.8|43925.8|10
1737120710000|2025-01-17 13:31:50|43943.3|43923.3|43918.7|43898.7|43943.3|43923.3|43918.7|43898.7|39
1737120720000|2025-01-17 13:32:00|43919.7|43899.7|43928.7|43908.7|43929.7|43909.7|43914.7|43894.7|36
1737120730000|2025-01-17 13:32:10|43931.2|43911.2|43938.7|43918.7|43938.7|43918.7|43928.7|43908.7|10
1737120740000|2025-01-17 13:32:20|43939.8|43919.8|43941.2|43921.2|43948.7|43928.7|43939.8|43919.8|28
1737120750000|2025-01-17 13:32:30|43940.1|43920.1|43933.7|43913.7|43941.2|43921.2|43933.7|43913.7|12
1737120760000|2025-01-17 13:32:40|43932.3|43912.3|43923.7|43903.7|43933.7|43913.7|43922.6|43902.6|25
1737120770000|2025-01-17 13:32:50|43911.2|43891.2|43927.3|43907.3|43927.3|43907.3|43911.2|43891.2|24
1737120780000|2025-01-17 13:33:00|43926.2|43906.2|43927.6|43907.6|43938.7|43918.7|43926.2|43906.2|122
1737120790000|2025-01-17 13:33:10|43926.2|43906.2|43958.7|43938.7|43963.7|43943.7|43926.2|43906.2|186
1737120800000|2025-01-17 13:33:20|43962.3|43942.3|43989.8|43969.8|43989.8|43969.8|43962.3|43942.3|70
1737120810000|2025-01-17 13:33:30|43991.2|43971.2|43929.8|43909.8|43991.2|43971.2|43929.8|43909.8|97
1737120820000|2025-01-17 13:33:40|43932.3|43912.3|43921.2|43901.2|43936.2|43916.2|43921.2|43901.2|30
1737120830000|2025-01-17 13:33:50|43922.3|43902.3|43903.7|43883.7|43923.7|43903.7|43903.7|43883.7|30
1737120840000|2025-01-17 13:34:00|43904.8|43884.8|43918.7|43898.7|43921.2|43901.2|43903.7|43883.7|38
1737120850000|2025-01-17 13:34:10|43921.2|43901.2|43918.7|43898.7|43924.8|43904.8|43916.2|43896.2|46
1737120860000|2025-01-17 13:34:20|43913.7|43893.7|43903.7|43883.7|43913.7|43893.7|43902.3|43882.3|36
1737120870000|2025-01-17 13:34:30|43904.8|43884.8|43907.3|43887.3|43907.3|43887.3|43903.7|43883.7|11
1737120880000|2025-01-17 13:34:40|43905.8|43885.8|43904.8|43884.8|43907.3|43887.3|43903.7|43883.7|11
1737120890000|2025-01-17 13:34:50|43905.8|43885.8|43913|43893|43913|43893|43905.8|43885.8|92
1737120900000|2025-01-17 13:35:00|43914|43894|43940.8|43920.8|43943|43923|43914|43894|63
1737120910000|2025-01-17 13:35:10|43939.8|43919.8|43902.3|43882.3|43940.8|43920.8|43902.3|43882.3|29
1737120920000|2025-01-17 13:35:20|43903.3|43883.3|43846.2|43826.2|43903.3|43883.3|43842.3|43822.3|58
1737120930000|2025-01-17 13:35:30|43847.3|43827.3|43883.3|43863.3|43884.4|43864.4|43847.3|43827.3|39
1737120940000|2025-01-17 13:35:40|43880.8|43860.8|43893.3|43873.3|43898.3|43878.3|43877.3|43857.3|35
1737120950000|2025-01-17 13:35:50|43889.8|43869.8|43875.5|43855.5|43889.8|43869.8|43868.3|43848.3|47
1737120960000|2025-01-17 13:36:00|43876.5|43856.5|43884.8|43864.8|43894.4|43874.4|43876.5|43856.5|60
1737120970000|2025-01-17 13:36:10|43884.4|43864.4|43865.8|43845.8|43885.8|43865.8|43863.3|43843.3|42
1737120980000|2025-01-17 13:36:20|43864.8|43844.8|43858.3|43838.3|43864.8|43844.8|43833.3|43813.3|65
1737120990000|2025-01-17 13:36:30|43859.4|43839.4|43865.8|43845.8|43865.8|43845.8|43849.8|43829.8|35
1737121000000|2025-01-17 13:36:40|43867.3|43847.3|43861.2|43841.2|43869.8|43849.8|43861.2|43841.2|20
1737121010000|2025-01-17 13:36:50|43860.1|43840.1|43863.7|43843.7|43863.7|43843.7|43858.7|43838.7|9
1737121020000|2025-01-17 13:37:00|43866.2|43846.2|43871.2|43851.2|43876.2|43856.2|43866.2|43846.2|12
1737121030000|2025-01-17 13:37:10|43868.7|43848.7|43868.7|43848.7|43870.1|43850.1|43866.2|43846.2|9
1737121040000|2025-01-17 13:37:20|43869.8|43849.8|43874.4|43854.4|43874.4|43854.4|43866.2|43846.2|30
1737121050000|2025-01-17 13:37:30|43875.5|43855.5|43876.9|43856.9|43878.3|43858.3|43874.4|43854.4|30
1737121060000|2025-01-17 13:37:40|43875.8|43855.8|43881.9|43861.9|43881.9|43861.9|43873.3|43853.3|16
1737121070000|2025-01-17 13:37:50|43880.8|43860.8|43890.8|43870.8|43890.8|43870.8|43880.8|43860.8|30
1737121080000|2025-01-17 13:38:00|43892.3|43872.3|43886.2|43866.2|43897.3|43877.3|43886.2|43866.2|10
1737121090000|2025-01-17 13:38:10|43884.8|43864.8|43869.8|43849.8|43884.8|43864.8|43869.8|43849.8|32
1737121100000|2025-01-17 13:38:20|43868.7|43848.7|43870.1|43850.1|43872.3|43852.3|43868.7|43848.7|50
1737121110000|2025-01-17 13:38:30|43871.2|43851.2|43878.7|43858.7|43885.8|43865.8|43871.2|43851.2|27
1737121120000|2025-01-17 13:38:40|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|43878.7|43858.7|1
1737121130000|2025-01-17 13:38:50|43882.3|43862.3|43891.9|43871.9|43891.9|43871.9|43882.3|43862.3|22
1737121140000|2025-01-17 13:39:00|43890.8|43870.8|43883.7|43863.7|43895.8|43875.8|43883.7|43863.7|25
1737121150000|2025-01-17 13:39:10|43880.8|43860.8|43894.4|43874.4|43894.4|43874.4|43880.8|43860.8|15
1737121160000|2025-01-17 13:39:20|43895.5|43875.5|43898|43878|43898|43878|43895.5|43875.5|9
1737121170000|2025-01-17 13:39:30|43899.4|43879.4|43928.3|43908.3|43935.8|43915.8|43899.4|43879.4|69
1737121180000|2025-01-17 13:39:40|43930.8|43910.8|43965.8|43945.8|43968.3|43948.3|43930.8|43910.8|54
1737121190000|2025-01-17 13:39:50|43968.3|43948.3|43968.3|43948.3|43970.8|43950.8|43968.3|43948.3|21
1737121200000|2025-01-17 13:40:00|43965.8|43945.8|43948.3|43928.3|43965.8|43945.8|43948.3|43928.3|29
1737121210000|2025-01-17 13:40:10|43945.8|43925.8|43960.8|43940.8|43963.3|43943.3|43945.8|43925.8|10
1737121220000|2025-01-17 13:40:20|43961.9|43941.9|43968.3|43948.3|43969.4|43949.4|43960.8|43940.8|6
1737121230000|2025-01-17 13:40:30|43969.8|43949.8|43975.8|43955.8|43978.3|43958.3|43967.3|43947.3|17
1737121240000|2025-01-17 13:40:40|43978.3|43958.3|43981.9|43961.9|43981.9|43961.9|43975.8|43955.8|14
1737121250000|2025-01-17 13:40:50|43983|43963|43998.3|43978.3|43999.4|43979.4|43983|43963|34
1737121260000|2025-01-17 13:41:00|44000.8|43980.8|43982.3|43962.3|44000.8|43980.8|43979.8|43959.8|86
1737121270000|2025-01-17 13:41:10|43979.8|43959.8|43972.3|43952.3|43979.8|43959.8|43962.3|43942.3|64
1737121280000|2025-01-17 13:41:20|43969.8|43949.8|43962.3|43942.3|43969.8|43949.8|43962.3|43942.3|17
1737121290000|2025-01-17 13:41:30|43961.2|43941.2|43956.2|43936.2|43961.2|43941.2|43951.2|43931.2|7
1737121300000|2025-01-17 13:41:40|43961.2|43941.2|43966.2|43946.2|43971.2|43951.2|43961.2|43941.2|4
1737121310000|2025-01-17 13:41:50|43967.3|43947.3|43988.7|43968.7|43988.7|43968.7|43967.3|43947.3|16
1737121320000|2025-01-17 13:42:00|43983.7|43963.7|43985.1|43965.1|43985.1|43965.1|43976.2|43956.2|13
1737121330000|2025-01-17 13:42:10|43988.7|43968.7|44005.8|43985.8|44005.8|43985.8|43983.7|43963.7|46
1737121340000|2025-01-17 13:42:20|44004.8|43984.8|44008.3|43988.3|44014.4|43994.4|44003.3|43983.3|22
1737121350000|2025-01-17 13:42:30|44007.3|43987.3|44013|43993|44013|43993|44003.7|43983.7|16
1737121360000|2025-01-17 13:42:40|44014|43994|44025.8|44005.8|44025.8|44005.8|44014|43994|44
1737121370000|2025-01-17 13:42:50|44030.8|44010.8|44043.3|44023.3|44048.3|44028.3|44030.8|44010.8|66
1737121380000|2025-01-17 13:43:00|44042.3|44022.3|44043|44023|44043|44023|44039.8|44019.8|26
1737121390000|2025-01-17 13:43:10|44044.4|44024.4|44043.3|44023.3|44048|44028|44043.3|44023.3|15
1737121400000|2025-01-17 13:43:20|44045.8|44025.8|44045.8|44025.8|44048|44028|44045.8|44025.8|14
1737121410000|2025-01-17 13:43:30|44050.8|44030.8|44071.9|44051.9|44071.9|44051.9|44050.8|44030.8|34
1737121420000|2025-01-17 13:43:40|44074.4|44054.4|44080.8|44060.8|44080.8|44060.8|44073.3|44053.3|5
1737121430000|2025-01-17 13:43:50|44085.8|44065.8|44085.8|44065.8|44090.8|44070.8|44085.8|44065.8|29
1737121440000|2025-01-17 13:44:00|44088|44068|44085.8|44065.8|44090.8|44070.8|44084.8|44064.8|42
1737121450000|2025-01-17 13:44:10|44088.3|44068.3|44090.8|44070.8|44091.9|44071.9|44085.8|44065.8|20
1737121460000|2025-01-17 13:44:20|44094.4|44074.4|44090.8|44070.8|44094.4|44074.4|44088.3|44068.3|14
1737121470000|2025-01-17 13:44:30|44086.9|44066.9|44086.9|44066.9|44089.4|44069.4|44080.8|44060.8|17
1737121480000|2025-01-17 13:44:40|44085.8|44065.8|44083.3|44063.3|44085.8|44065.8|44082.3|44062.3|10
1737121490000|2025-01-17 13:44:50|44084.4|44064.4|44078.7|44058.7|44088.3|44068.3|44078.7|44058.7|55
1737121500000|2025-01-17 13:45:00|44075.8|44055.8|44078.3|44058.3|44078.3|44058.3|44075.8|44055.8|9
1737121510000|2025-01-17 13:45:10|44077.3|44057.3|44080.8|44060.8|44080.8|44060.8|44075.8|44055.8|9
1737121520000|2025-01-17 13:45:20|44075.8|44055.8|44080.8|44060.8|44080.8|44060.8|44075.8|44055.8|7
1737121530000|2025-01-17 13:45:30|44083.3|44063.3|44083.3|44063.3|44085.8|44065.8|44080.8|44060.8|6
1737121540000|2025-01-17 13:45:40|44085.8|44065.8|44090.8|44070.8|44090.8|44070.8|44080.8|44060.8|12
1737121550000|2025-01-17 13:45:50|44091.9|44071.9|44108.3|44088.3|44108.3|44088.3|44091.9|44071.9|16
1737121560000|2025-01-17 13:46:00|44109.4|44089.4|44108.3|44088.3|44110.8|44090.8|44105.8|44085.8|18
1737121570000|2025-01-17 13:46:10|44110.8|44090.8|44118.4|44098.4|44120.9|44100.9|44105.9|44085.9|95
1737121580000|2025-01-17 13:46:20|44116.9|44096.9|44115.9|44095.9|44116.9|44096.9|44115.9|44095.9|4
1737121590000|2025-01-17 13:46:30|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44113.4|44093.4|16
1737121600000|2025-01-17 13:46:40|44118|44098|44130.9|44110.9|44140.9|44120.9|44118|44098|51
1737121610000|2025-01-17 13:46:50|44129.8|44109.8|44113.4|44093.4|44129.8|44109.8|44110.9|44090.9|15
1737121620000|2025-01-17 13:47:00|44112.3|44092.3|44098.4|44078.4|44112.3|44092.3|44098.4|44078.4|18
1737121630000|2025-01-17 13:47:10|44095.9|44075.9|44090.9|44070.9|44095.9|44075.9|44090.9|44070.9|11
1737121640000|2025-01-17 13:47:20|44088.4|44068.4|44090.9|44070.9|44090.9|44070.9|44085.9|44065.9|10
1737121650000|2025-01-17 13:47:30|44088.4|44068.4|44088.4|44068.4|44088.4|44068.4|44085.9|44065.9|4
1737121660000|2025-01-17 13:47:40|44085.9|44065.9|44078.4|44058.4|44088.4|44068.4|44078.4|44058.4|8
1737121670000|2025-01-17 13:47:50|44077.3|44057.3|44073.4|44053.4|44077.3|44057.3|44069.8|44049.8|8
1737121680000|2025-01-17 13:48:00|44075.9|44055.9|44083.4|44063.4|44085.9|44065.9|44075.9|44055.9|6
1737121690000|2025-01-17 13:48:10|44084.4|44064.4|44080.9|44060.9|44084.8|44064.8|44078.4|44058.4|3
1737121700000|2025-01-17 13:48:20|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|44083.4|44063.4|4
1737121710000|2025-01-17 13:48:30|44080.9|44060.9|44083.4|44063.4|44083.4|44063.4|44078.4|44058.4|3
1737121720000|2025-01-17 13:48:40|44080.9|44060.9|44077.3|44057.3|44083.4|44063.4|44074.8|44054.8|4
1737121730000|2025-01-17 13:48:50|44074.8|44054.8|44073.4|44053.4|44074.8|44054.8|44070.9|44050.9|12
1737121740000|2025-01-17 13:49:00|44075.9|44055.9|44068.4|44048.4|44075.9|44055.9|44065.9|44045.9|10
1737121750000|2025-01-17 13:49:10|44067.3|44047.3|44063.4|44043.4|44069.4|44049.4|44063.4|44043.4|13
1737121760000|2025-01-17 13:49:20|44062.3|44042.3|44045.9|44025.9|44062.3|44042.3|44045.9|44025.9|16
1737121770000|2025-01-17 13:49:30|44048.4|44028.4|44045.9|44025.9|44048.4|44028.4|44045.9|44025.9|9
1737121780000|2025-01-17 13:49:40|44044.8|44024.8|44048.4|44028.4|44048.4|44028.4|44043.4|44023.4|4
1737121790000|2025-01-17 13:49:50|44045.9|44025.9|44048.4|44028.4|44053.4|44033.4|44043.4|44023.4|4
1737121800000|2025-01-17 13:50:00|44045.9|44025.9|44030.9|44010.9|44045.9|44025.9|44030.9|44010.9|13
1737121810000|2025-01-17 13:50:10|44028.7|44008.7|44025.9|44005.9|44028.7|44008.7|44020.9|44000.9|39
1737121820000|2025-01-17 13:50:20|44030.9|44010.9|44030.9|44010.9|44033.4|44013.4|44014.8|43994.8|31
1737121830000|2025-01-17 13:50:30|44033.4|44013.4|44030.9|44010.9|44035.9|44015.9|44030.9|44010.9|1
1737121840000|2025-01-17 13:50:40|44029.8|44009.8|44010.9|43990.9|44030.9|44010.9|44010.9|43990.9|32
1737121850000|2025-01-17 13:50:50|44013.4|43993.4|44015.9|43995.9|44015.9|43995.9|44010.9|43990.9|6
1737121860000|2025-01-17 13:51:00|44013.4|43993.4|44007.3|43987.3|44023.4|44003.4|44007.3|43987.3|55
1737121870000|2025-01-17 13:51:10|44008.4|43988.4|43995.9|43975.9|44008.4|43988.4|43993.4|43973.4|15
1737121880000|2025-01-17 13:51:20|43994.4|43974.4|43985.9|43965.9|43994.4|43974.4|43981.9|43961.9|36
1737121890000|2025-01-17 13:51:30|43986.9|43966.9|43985.9|43965.9|43988|43968|43982.3|43962.3|6
1737121900000|2025-01-17 13:51:40|43984.8|43964.8|43988.4|43968.4|43988.4|43968.4|43983.4|43963.4|6
1737121910000|2025-01-17 13:51:50|43987.3|43967.3|43964.8|43944.8|43987.3|43967.3|43964.8|43944.8|75
1737121920000|2025-01-17 13:52:00|43965.9|43945.9|43965.9|43945.9|43977.3|43957.3|43962.3|43942.3|24
1737121930000|2025-01-17 13:52:10|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|13
1737121940000|2025-01-17 13:52:20|43969.4|43949.4|43952.3|43932.3|43969.4|43949.4|43952.3|43932.3|28
1737121950000|2025-01-17 13:52:30|43949.8|43929.8|43937.3|43917.3|43949.8|43929.8|43937.3|43917.3|73
1737121960000|2025-01-17 13:52:40|43935.9|43915.9|43943.4|43923.4|43943.4|43923.4|43930.9|43910.9|13
1737121970000|2025-01-17 13:52:50|43940.9|43920.9|43925.9|43905.9|43950.9|43930.9|43925.9|43905.9|103
1737121980000|2025-01-17 13:53:00|43924.8|43904.8|43925.9|43905.9|43925.9|43905.9|43922.3|43902.3|29
1737121990000|2025-01-17 13:53:10|43923.4|43903.4|43928|43908|43929.1|43909.1|43920.5|43900.5|25
1737122000000|2025-01-17 13:53:20|43929.1|43909.1|43930.5|43910.5|43933|43913|43924.4|43904.4|26
1737122010000|2025-01-17 13:53:30|43933|43913|43921.9|43901.9|43933|43913|43921.9|43901.9|22
1737122020000|2025-01-17 13:53:40|43920.5|43900.5|43903|43883|43920.5|43900.5|43903|43883|15
1737122030000|2025-01-17 13:53:50|43898|43878|43903.4|43883.4|43903.4|43883.4|43885.9|43865.9|69
1737122040000|2025-01-17 13:54:00|43909.4|43889.4|43918.4|43898.4|43920.9|43900.9|43909.4|43889.4|6
1737122050000|2025-01-17 13:54:10|43920.9|43900.9|43907.3|43887.3|43920.9|43900.9|43905.9|43885.9|25
1737122060000|2025-01-17 13:54:20|43908.4|43888.4|43898.4|43878.4|43908.4|43888.4|43895.9|43875.9|7
1737122070000|2025-01-17 13:54:30|43897.3|43877.3|43905.9|43885.9|43905.9|43885.9|43895.9|43875.9|6
1737122080000|2025-01-17 13:54:40|43901.9|43881.9|43903.4|43883.4|43903.4|43883.4|43898.4|43878.4|8
1737122090000|2025-01-17 13:54:50|43900.9|43880.9|43898.4|43878.4|43905.9|43885.9|43898.4|43878.4|9
1737122100000|2025-01-17 13:55:00|43894.8|43874.8|43885.9|43865.9|43894.8|43874.8|43880.9|43860.9|10
1737122110000|2025-01-17 13:55:10|43889.4|43869.4|43891.2|43871.2|43901.9|43881.9|43889.4|43869.4|40
1737122120000|2025-01-17 13:55:20|43890.9|43870.9|43888.4|43868.4|43892.3|43872.3|43883.4|43863.4|4
1737122130000|2025-01-17 13:55:30|43889.4|43869.4|43895.9|43875.9|43900.9|43880.9|43889.4|43869.4|13
1737122140000|2025-01-17 13:55:40|43898.4|43878.4|43890.9|43870.9|43900.9|43880.9|43890.9|43870.9|28
1737122150000|2025-01-17 13:55:50|43889.8|43869.8|43893.4|43873.4|43893.4|43873.4|43885.9|43865.9|2
1737122160000|2025-01-17 13:56:00|43892.3|43872.3|43881.9|43861.9|43892.3|43872.3|43878.4|43858.4|30
1737122170000|2025-01-17 13:56:10|43880.9|43860.9|43883|43863|43884.4|43864.4|43880.5|43860.5|13
1737122180000|2025-01-17 13:56:20|43886.6|43866.6|43885.5|43865.5|43888|43868|43883|43863|24
1737122190000|2025-01-17 13:56:30|43888|43868|43879.8|43859.8|43889.1|43869.1|43879.8|43859.8|31
1737122200000|2025-01-17 13:56:40|43880.9|43860.9|43880.5|43860.5|43880.9|43860.9|43877.3|43857.3|6
1737122210000|2025-01-17 13:56:50|43879.1|43859.1|43880.5|43860.5|43880.5|43860.5|43878|43858|1
1737122220000|2025-01-17 13:57:00|43878|43858|43868|43848|43881.6|43861.6|43868|43848|46
1737122230000|2025-01-17 13:57:10|43865.5|43845.5|43848|43828|43865.5|43845.5|43848|43828|23
1737122240000|2025-01-17 13:57:20|43849.1|43829.1|43855.5|43835.5|43855.5|43835.5|43849.1|43829.1|12
1737122250000|2025-01-17 13:57:30|43856.6|43836.6|43860.5|43840.5|43866.6|43846.6|43848|43828|54
1737122260000|2025-01-17 13:57:40|43855.5|43835.5|43848|43828|43855.5|43835.5|43848|43828|18
1737122270000|2025-01-17 13:57:50|43849.1|43829.1|43855.5|43835.5|43855.5|43835.5|43849.1|43829.1|6
1737122280000|2025-01-17 13:58:00|43858|43838|43855.5|43835.5|43860.5|43840.5|43850.5|43830.5|26
1737122290000|2025-01-17 13:58:10|43858|43838|43857.6|43837.6|43861.2|43841.2|43855.1|43835.1|63
1737122300000|2025-01-17 13:58:20|43858.7|43838.7|43881.2|43861.2|43881.2|43861.2|43858.7|43838.7|18
1737122310000|2025-01-17 13:58:30|43878.7|43858.7|43885.1|43865.1|43885.1|43865.1|43878.7|43858.7|22
1737122320000|2025-01-17 13:58:40|43886.6|43866.6|43877.6|43857.6|43890.1|43870.1|43877.6|43857.6|29
1737122330000|2025-01-17 13:58:50|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|0
1737122340000|2025-01-17 13:59:00|43881.6|43861.6|43889.1|43869.1|43889.1|43869.1|43881.6|43861.6|36
1737122350000|2025-01-17 13:59:10|43886.6|43866.6|43885.5|43865.5|43886.6|43866.6|43875.5|43855.5|9
1737122360000|2025-01-17 13:59:20|43886.6|43866.6|43888|43868|43888|43868|43885.5|43865.5|3
1737122370000|2025-01-17 13:59:30|43889.1|43869.1|43892.7|43872.7|43892.7|43872.7|43889.1|43869.1|7
1737122380000|2025-01-17 13:59:40|43894.1|43874.1|43893|43873|43896.6|43876.6|43893|43873|22
1737122390000|2025-01-17 13:59:50|43891.6|43871.6|43870.9|43850.9|43891.6|43871.6|43870.9|43850.9|75
1737122400000|2025-01-17 14:00:00|43869.4|43849.4|43859.1|43839.1|43871.9|43851.9|43855.5|43835.5|67
1737122410000|2025-01-17 14:00:10|43860.5|43840.5|43860.9|43840.9|43864.5|43844.5|43858|43838|34
1737122420000|2025-01-17 14:00:20|43858.4|43838.4|43853.4|43833.4|43858.4|43838.4|43850.9|43830.9|17
1737122430000|2025-01-17 14:00:30|43854.5|43834.5|43855.9|43835.9|43857|43837|43854.5|43834.5|3
1737122440000|2025-01-17 14:00:40|43850.9|43830.9|43858.4|43838.4|43858.4|43838.4|43845.9|43825.9|21
1737122450000|2025-01-17 14:00:50|43855.9|43835.9|43839.5|43819.5|43855.9|43835.9|43839.5|43819.5|41
1737122460000|2025-01-17 14:01:00|43840.9|43820.9|43815.9|43795.9|43840.9|43820.9|43812|43792|57
1737122470000|2025-01-17 14:01:10|43813.4|43793.4|43820.9|43800.9|43825.9|43805.9|43813.4|43793.4|41
1737122480000|2025-01-17 14:01:20|43822|43802|43814.5|43794.5|43825.9|43805.9|43814.5|43794.5|36
1737122490000|2025-01-17 14:01:30|43812|43792|43815.9|43795.9|43815.9|43795.9|43812|43792|4
1737122500000|2025-01-17 14:01:40|43809.5|43789.5|43815.5|43795.5|43823|43803|43804.8|43784.8|75
1737122510000|2025-01-17 14:01:50|43813|43793|43798|43778|43815.5|43795.5|43793|43773|35
1737122520000|2025-01-17 14:02:00|43800.5|43780.5|43817|43797|43838|43818|43800.5|43780.5|55
1737122530000|2025-01-17 14:02:10|43815.5|43795.5|43810.9|43790.9|43818|43798|43808.4|43788.4|28
1737122540000|2025-01-17 14:02:20|43807.3|43787.3|43798.4|43778.4|43807.3|43787.3|43798.4|43778.4|37
1737122550000|2025-01-17 14:02:30|43800.9|43780.9|43800.9|43780.9|43803.4|43783.4|43800.9|43780.9|4
1737122560000|2025-01-17 14:02:40|43793.4|43773.4|43803.4|43783.4|43803.4|43783.4|43793.4|43773.4|14
1737122570000|2025-01-17 14:02:50|43800.9|43780.9|43805.9|43785.9|43805.9|43785.9|43800.9|43780.9|10
1737122580000|2025-01-17 14:03:00|43807.3|43787.3|43797.3|43777.3|43807.3|43787.3|43797.3|43777.3|21
1737122590000|2025-01-17 14:03:10|43795.9|43775.9|43783.4|43763.4|43795.9|43775.9|43783.4|43763.4|14
1737122600000|2025-01-17 14:03:20|43782.3|43762.3|43745.9|43725.9|43782.3|43762.3|43745.9|43725.9|27
1737122610000|2025-01-17 14:03:30|43743.4|43723.4|43697.3|43677.3|43743.4|43723.4|43697.3|43677.3|111
1737122620000|2025-01-17 14:03:40|43694.8|43674.8|43689.5|43669.5|43694.8|43674.8|43684.5|43664.5|59
1737122630000|2025-01-17 14:03:50|43690.9|43670.9|43693.4|43673.4|43703.4|43683.4|43690.9|43670.9|38
1737122640000|2025-01-17 14:04:00|43688.4|43668.4|43685.9|43665.9|43698.8|43678.8|43685.9|43665.9|61
1737122650000|2025-01-17 14:04:10|43684.5|43664.5|43670.9|43650.9|43684.5|43664.5|43669.5|43649.5|43
1737122660000|2025-01-17 14:04:20|43672|43652|43655.9|43635.9|43678.4|43658.4|43655.9|43635.9|43
1737122670000|2025-01-17 14:04:30|43654.5|43634.5|43653.4|43633.4|43660.9|43640.9|43650.9|43630.9|33
1737122680000|2025-01-17 14:04:40|43650.9|43630.9|43650.9|43630.9|43658.4|43638.4|43650.9|43630.9|27
1737122690000|2025-01-17 14:04:50|43654.5|43634.5|43645.9|43625.9|43654.5|43634.5|43644.8|43624.8|26
1737122700000|2025-01-17 14:05:00|43643.4|43623.4|43653.4|43633.4|43675.9|43655.9|43643.4|43623.4|77
1737122710000|2025-01-17 14:05:10|43650.9|43630.9|43665.9|43645.9|43669.5|43649.5|43650.9|43630.9|28
1737122720000|2025-01-17 14:05:20|43664.5|43644.5|43665.9|43645.9|43665.9|43645.9|43660.9|43640.9|31
1737122730000|2025-01-17 14:05:30|43667|43647|43658.4|43638.4|43667|43647|43655.9|43635.9|11
1737122740000|2025-01-17 14:05:40|43660.9|43640.9|43668.4|43648.4|43668.4|43648.4|43655.9|43635.9|30
1737122750000|2025-01-17 14:05:50|43667|43647|43658.4|43638.4|43667|43647|43655.9|43635.9|32
1737122760000|2025-01-17 14:06:00|43660.9|43640.9|43662|43642|43670.9|43650.9|43659.8|43639.8|64
1737122770000|2025-01-17 14:06:10|43664.5|43644.5|43693|43673|43694.1|43674.1|43658.4|43638.4|86
1737122780000|2025-01-17 14:06:20|43695.5|43675.5|43660.9|43640.9|43696.6|43676.6|43660.9|43640.9|35
1737122790000|2025-01-17 14:06:30|43662|43642|43665.9|43645.9|43665.9|43645.9|43662|43642|12
1737122800000|2025-01-17 14:06:40|43662.3|43642.3|43653.4|43633.4|43662.3|43642.3|43653.4|43633.4|36
1737122810000|2025-01-17 14:06:50|43652.3|43632.3|43643.4|43623.4|43653.4|43633.4|43643.4|43623.4|15
1737122820000|2025-01-17 14:07:00|43645.9|43625.9|43653.4|43633.4|43653.4|43633.4|43633.4|43613.4|28
1737122830000|2025-01-17 14:07:10|43654.5|43634.5|43662.3|43642.3|43678.4|43658.4|43654.5|43634.5|26
1737122840000|2025-01-17 14:07:20|43661.3|43641.3|43668.4|43648.4|43668.4|43648.4|43655.9|43635.9|15
1737122850000|2025-01-17 14:07:30|43669.5|43649.5|43677|43657|43677|43657|43665.9|43645.9|18
1737122860000|2025-01-17 14:07:40|43678.4|43658.4|43670.9|43650.9|43682|43662|43670.9|43650.9|49
1737122870000|2025-01-17 14:07:50|43672|43652|43683.4|43663.4|43683.4|43663.4|43668.4|43648.4|29
1737122880000|2025-01-17 14:08:00|43680.9|43660.9|43693.4|43673.4|43693.4|43673.4|43678.4|43658.4|17
1737122890000|2025-01-17 14:08:10|43692.3|43672.3|43685.9|43665.9|43692.3|43672.3|43685.9|43665.9|6
1737122900000|2025-01-17 14:08:20|43688.4|43668.4|43688.4|43668.4|43688.4|43668.4|43685.9|43665.9|18
1737122910000|2025-01-17 14:08:30|43687.3|43667.3|43667.3|43647.3|43687.3|43667.3|43667.3|43647.3|33
1737122920000|2025-01-17 14:08:40|43659.8|43639.8|43643.4|43623.4|43659.8|43639.8|43640.9|43620.9|22
1737122930000|2025-01-17 14:08:50|43642|43622|43650.9|43630.9|43653.4|43633.4|43642|43622|14
1737122940000|2025-01-17 14:09:00|43648.4|43628.4|43659.8|43639.8|43659.8|43639.8|43645.9|43625.9|16
1737122950000|2025-01-17 14:09:10|43660.9|43640.9|43677.3|43657.3|43677.3|43657.3|43647.3|43627.3|26
1737122960000|2025-01-17 14:09:20|43678.4|43658.4|43688.4|43668.4|43688.4|43668.4|43678.4|43658.4|4
1737122970000|2025-01-17 14:09:30|43687.3|43667.3|43678.4|43658.4|43687.3|43667.3|43678.4|43658.4|11
1737122980000|2025-01-17 14:09:40|43675.9|43655.9|43665.9|43645.9|43678.4|43658.4|43665.9|43645.9|7
1737122990000|2025-01-17 14:09:50|43668.4|43648.4|43673.4|43653.4|43678.4|43658.4|43668.4|43648.4|16
1737123000000|2025-01-17 14:10:00|43675.9|43655.9|43682|43662|43682|43662|43665.9|43645.9|65
1737123010000|2025-01-17 14:10:10|43683.4|43663.4|43700.9|43680.9|43700.9|43680.9|43683.4|43663.4|19
1737123020000|2025-01-17 14:10:20|43698.8|43678.8|43697|43677|43698.8|43678.8|43695.9|43675.9|17
1737123030000|2025-01-17 14:10:30|43700.9|43680.9|43709.8|43689.8|43711.3|43691.3|43700.9|43680.9|31
1737123040000|2025-01-17 14:10:40|43708.4|43688.4|43723.4|43703.4|43723.4|43703.4|43704.8|43684.8|19
1737123050000|2025-01-17 14:10:50|43720.9|43700.9|43690.9|43670.9|43720.9|43700.9|43690.9|43670.9|22
1737123060000|2025-01-17 14:11:00|43693.4|43673.4|43703.4|43683.4|43704.8|43684.8|43693.4|43673.4|8
1737123070000|2025-01-17 14:11:10|43705.9|43685.9|43690.9|43670.9|43705.9|43685.9|43690.9|43670.9|28
1737123080000|2025-01-17 14:11:20|43688.4|43668.4|43700.9|43680.9|43703.4|43683.4|43688.4|43668.4|19
1737123090000|2025-01-17 14:11:30|43703.4|43683.4|43695.9|43675.9|43703.4|43683.4|43695.9|43675.9|9
1737123100000|2025-01-17 14:11:40|43698|43678|43700.9|43680.9|43700.9|43680.9|43697.3|43677.3|12
1737123110000|2025-01-17 14:11:50|43702|43682|43703.4|43683.4|43703.4|43683.4|43700.9|43680.9|7
1737123120000|2025-01-17 14:12:00|43700.9|43680.9|43697.3|43677.3|43703.4|43683.4|43697.3|43677.3|6
1737123130000|2025-01-17 14:12:10|43698.4|43678.4|43702|43682|43702|43682|43698.4|43678.4|10
1737123140000|2025-01-17 14:12:20|43705.9|43685.9|43707|43687|43707.3|43687.3|43703.4|43683.4|9
1737123150000|2025-01-17 14:12:30|43708.4|43688.4|43713.4|43693.4|43713.4|43693.4|43699.8|43679.8|28
1737123160000|2025-01-17 14:12:40|43712.3|43692.3|43700.9|43680.9|43712.3|43692.3|43699.5|43679.5|15
1737123170000|2025-01-17 14:12:50|43698.4|43678.4|43698.4|43678.4|43700.9|43680.9|43695.9|43675.9|22
1737123180000|2025-01-17 14:13:00|43700.9|43680.9|43703.4|43683.4|43703.4|43683.4|43700.9|43680.9|7
1737123190000|2025-01-17 14:13:10|43698.4|43678.4|43690.9|43670.9|43698.4|43678.4|43689.8|43669.8|53
1737123200000|2025-01-17 14:13:20|43689.8|43669.8|43692.3|43672.3|43692.3|43672.3|43689.8|43669.8|21
1737123210000|2025-01-17 14:13:30|43691.3|43671.3|43687.3|43667.3|43692.3|43672.3|43687.3|43667.3|7
1737123220000|2025-01-17 14:13:40|43688.4|43668.4|43692.3|43672.3|43692.3|43672.3|43688.4|43668.4|10
1737123230000|2025-01-17 14:13:50|43690.9|43670.9|43693.4|43673.4|43693.4|43673.4|43689.8|43669.8|7
1737123240000|2025-01-17 14:14:00|43692.3|43672.3|43679.8|43659.8|43692.3|43672.3|43679.8|43659.8|20
1737123250000|2025-01-17 14:14:10|43678.4|43658.4|43664.8|43644.8|43678.4|43658.4|43664.8|43644.8|29
1737123260000|2025-01-17 14:14:20|43662.7|43642.7|43654.8|43634.8|43662.7|43642.7|43652.3|43632.3|13
1737123270000|2025-01-17 14:14:30|43657|43637|43669.8|43649.8|43669.8|43649.8|43656.3|43636.3|18
1737123280000|2025-01-17 14:14:40|43672.3|43652.3|43671.3|43651.3|43676.3|43656.3|43671.3|43651.3|16
1737123290000|2025-01-17 14:14:50|43670.2|43650.2|43665.9|43645.9|43670.2|43650.2|43664.9|43644.9|1
1737123300000|2025-01-17 14:15:00|43664.9|43644.9|43665.9|43645.9|43668.4|43648.4|43663.4|43643.4|2
1737123310000|2025-01-17 14:15:10|43663.4|43643.4|43662.4|43642.4|43665.9|43645.9|43658.4|43638.4|19
1737123320000|2025-01-17 14:15:20|43663.4|43643.4|43659.9|43639.9|43663.4|43643.4|43658.4|43638.4|3
1737123330000|2025-01-17 14:15:30|43658.8|43638.8|43662.4|43642.4|43662.4|43642.4|43657.4|43637.4|1
1737123340000|2025-01-17 14:15:40|43661.3|43641.3|43658.4|43638.4|43662|43642|43655.9|43635.9|12
1737123350000|2025-01-17 14:15:50|43659.9|43639.9|43674.9|43654.9|43674.9|43654.9|43659.9|43639.9|25
1737123360000|2025-01-17 14:16:00|43673.8|43653.8|43659.9|43639.9|43673.8|43653.8|43657.4|43637.4|9
1737123370000|2025-01-17 14:16:10|43657.4|43637.4|43655.9|43635.9|43658.4|43638.4|43655.9|43635.9|23
1737123380000|2025-01-17 14:16:20|43649.9|43629.9|43655.9|43635.9|43655.9|43635.9|43649.9|43629.9|10
1737123390000|2025-01-17 14:16:30|43657.4|43637.4|43657.4|43637.4|43661.3|43641.3|43657.4|43637.4|3
1737123400000|2025-01-17 14:16:40|43658.4|43638.4|43669.9|43649.9|43671.3|43651.3|43658.4|43638.4|4
1737123410000|2025-01-17 14:16:50|43670.9|43650.9|43683.4|43663.4|43688.1|43668.1|43670.9|43650.9|29
1737123420000|2025-01-17 14:17:00|43685.9|43665.9|43693.8|43673.8|43693.8|43673.8|43683.4|43663.4|8
1737123430000|2025-01-17 14:17:10|43696.3|43676.3|43678.8|43658.8|43696.3|43676.3|43677.7|43657.7|26
1737123440000|2025-01-17 14:17:20|43676.3|43656.3|43676.3|43656.3|43681.3|43661.3|43673.8|43653.8|9
1737123450000|2025-01-17 14:17:30|43675.2|43655.2|43684.9|43664.9|43684.9|43664.9|43675.2|43655.2|2
1737123460000|2025-01-17 14:17:40|43683.8|43663.8|43678.8|43658.8|43683.8|43663.8|43677.4|43657.4|14
1737123470000|2025-01-17 14:17:50|43679.9|43659.9|43678.8|43658.8|43683.8|43663.8|43678.8|43658.8|9
1737123480000|2025-01-17 14:18:00|43680.9|43660.9|43676.3|43656.3|43680.9|43660.9|43675.2|43655.2|10
1737123490000|2025-01-17 14:18:10|43675.2|43655.2|43676.3|43656.3|43676.3|43656.3|43673.8|43653.8|6
1737123500000|2025-01-17 14:18:20|43677.4|43657.4|43681.3|43661.3|43683.8|43663.8|43677.4|43657.4|5
1737123510000|2025-01-17 14:18:30|43682.4|43662.4|43673.8|43653.8|43683.8|43663.8|43673.8|43653.8|16
1737123520000|2025-01-17 14:18:40|43671.3|43651.3|43678.8|43658.8|43678.8|43658.8|43671.3|43651.3|16
1737123530000|2025-01-17 14:18:50|43677.4|43657.4|43670.9|43650.9|43677.4|43657.4|43668.4|43648.4|3
1737123540000|2025-01-17 14:19:00|43668.4|43648.4|43668.8|43648.8|43668.8|43648.8|43663.8|43643.8|9
1737123550000|2025-01-17 14:19:10|43670.9|43650.9|43676.3|43656.3|43678.8|43658.8|43670.9|43650.9|6
1737123560000|2025-01-17 14:19:20|43678.8|43658.8|43684.9|43664.9|43684.9|43664.9|43676.3|43656.3|10
1737123570000|2025-01-17 14:19:30|43688.8|43668.8|43688.8|43668.8|43690.2|43670.2|43688.8|43668.8|8
1737123580000|2025-01-17 14:19:40|43689.9|43669.9|43666.3|43646.3|43691.7|43671.7|43665.2|43645.2|11
1737123590000|2025-01-17 14:19:50|43663.8|43643.8|43653.8|43633.8|43668.8|43648.8|43653.8|43633.8|15
1737123600000|2025-01-17 14:20:00|43648.8|43628.8|43643.8|43623.8|43648.8|43628.8|43641.3|43621.3|19
1737123610000|2025-01-17 14:20:10|43651.3|43631.3|43657.7|43637.7|43657.7|43637.7|43651.3|43631.3|17
1737123620000|2025-01-17 14:20:20|43658.8|43638.8|43663.4|43643.4|43663.4|43643.4|43657.4|43637.4|121
1737123630000|2025-01-17 14:20:30|||||||||2
1737123640000|2025-01-17 14:20:40|43662.4|43642.4|43660.9|43640.9|43665.9|43645.9|43660.9|43640.9|24
1737123650000|2025-01-17 14:20:50|43658.4|43638.4|43665.9|43645.9|43667|43647|43658.4|43638.4|14
1737123660000|2025-01-17 14:21:00|43664.9|43644.9|43682|43662|43682|43662|43658.4|43638.4|7
1737123670000|2025-01-17 14:21:10|43683.1|43663.1|43700.9|43680.9|43704.9|43684.9|43683.1|43663.1|22
1737123680000|2025-01-17 14:21:20|43698.4|43678.4|43700.9|43680.9|43700.9|43680.9|43695.9|43675.9|16
1737123690000|2025-01-17 14:21:30|43703.1|43683.1|43718.4|43698.4|43718.4|43698.4|43703.1|43683.1|66
1737123700000|2025-01-17 14:21:40|43717.4|43697.4|43730.9|43710.9|43730.9|43710.9|43717|43697|39
1737123710000|2025-01-17 14:21:50|43733.4|43713.4|43730.9|43710.9|43733.4|43713.4|43728.4|43708.4|19
1737123720000|2025-01-17 14:22:00|43733.4|43713.4|43710.9|43690.9|43733.4|43713.4|43698.4|43678.4|19
1737123730000|2025-01-17 14:22:10|43712.4|43692.4|43720.9|43700.9|43720.9|43700.9|43710.9|43690.9|10
1737123740000|2025-01-17 14:22:20|43718.4|43698.4|43720.9|43700.9|43723.4|43703.4|43718.4|43698.4|11
1737123750000|2025-01-17 14:22:30|43718.4|43698.4|43713.4|43693.4|43718.4|43698.4|43708.4|43688.4|2
1737123760000|2025-01-17 14:22:40|43715.9|43695.9|43735.9|43715.9|43735.9|43715.9|43715.9|43695.9|53
1737123770000|2025-01-17 14:22:50|43738.8|43718.8|43738.4|43718.4|43740.9|43720.9|43735.9|43715.9|9
1737123780000|2025-01-17 14:23:00|43735.9|43715.9|43725.9|43705.9|43735.9|43715.9|43725.9|43705.9|11
1737123790000|2025-01-17 14:23:10|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43720.9|43700.9|4
1737123800000|2025-01-17 14:23:20|43727.4|43707.4|43729.5|43709.5|43729.5|43709.5|43725.9|43705.9|7
1737123810000|2025-01-17 14:23:30|43730.9|43710.9|43725.9|43705.9|43730.9|43710.9|43725.9|43705.9|5
1737123820000|2025-01-17 14:23:40|43724.5|43704.5|43728.4|43708.4|43728.4|43708.4|43724.5|43704.5|1
1737123830000|2025-01-17 14:23:50|43729.9|43709.9|43735.9|43715.9|43742|43722|43729.9|43709.9|4
1737123840000|2025-01-17 14:24:00|43734.9|43714.9|43725.9|43705.9|43734.9|43714.9|43725.9|43705.9|7
1737123850000|2025-01-17 14:24:10|43724.9|43704.9|43724.5|43704.5|43725.9|43705.9|43720.9|43700.9|9
1737123860000|2025-01-17 14:24:20|43723.4|43703.4|43724.9|43704.9|43728.4|43708.4|43720.9|43700.9|7
1737123870000|2025-01-17 14:24:30|43723.4|43703.4|43710.9|43690.9|43723.4|43703.4|43710.9|43690.9|7
1737123880000|2025-01-17 14:24:40|43713.4|43693.4|43714.5|43694.5|43718.4|43698.4|43713.4|43693.4|6
1737123890000|2025-01-17 14:24:50|43713.4|43693.4|43715.9|43695.9|43720.9|43700.9|43713.4|43693.4|8
1737123900000|2025-01-17 14:25:00|43717|43697|43720.9|43700.9|43720.9|43700.9|43717|43697|6
1737123910000|2025-01-17 14:25:10|43722|43702|43727|43707|43727|43707|43722|43702|5
1737123920000|2025-01-17 14:25:20|43729.9|43709.9|43732|43712|43735.6|43715.6|43729.9|43709.9|4
1737123930000|2025-01-17 14:25:30|43734.5|43714.5|43732|43712|43734.5|43714.5|43732|43712|8
1737123940000|2025-01-17 14:25:40|43730.9|43710.9|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|7
1737123950000|2025-01-17 14:25:50|43734.5|43714.5|43730.9|43710.9|43739.5|43719.5|43730.9|43710.9|32
1737123960000|2025-01-17 14:26:00|43729.5|43709.5|43730.9|43710.9|43730.9|43710.9|43725.9|43705.9|5
1737123970000|2025-01-17 14:26:10|43732|43712|43734.5|43714.5|43734.5|43714.5|43732|43712|2
1737123980000|2025-01-17 14:26:20|43735.6|43715.6|43743.4|43723.4|43744.5|43724.5|43735.6|43715.6|12
1737123990000|2025-01-17 14:26:30|43744.5|43724.5|43745.9|43725.9|43747|43727|43744.5|43724.5|12
1737124000000|2025-01-17 14:26:40|43743.4|43723.4|43730.9|43710.9|43743.4|43723.4|43730.9|43710.9|13
1737124010000|2025-01-17 14:26:50|43729.5|43709.5|43733.4|43713.4|43733.4|43713.4|43728.4|43708.4|6
1737124020000|2025-01-17 14:27:00|43732.4|43712.4|43730.9|43710.9|43733.4|43713.4|43730.9|43710.9|4
1737124030000|2025-01-17 14:27:10|43728.4|43708.4|43720.9|43700.9|43728.4|43708.4|43720.9|43700.9|10
1737124040000|2025-01-17 14:27:20|43722|43702|43724.5|43704.5|43724.5|43704.5|43720.9|43700.9|9
1737124050000|2025-01-17 14:27:30|43720.9|43700.9|43730.9|43710.9|43730.9|43710.9|43720.9|43700.9|16
1737124060000|2025-01-17 14:27:40|43732|43712|43744.5|43724.5|43744.5|43724.5|43730.9|43710.9|7
1737124070000|2025-01-17 14:27:50|43749.9|43729.9|43760.9|43740.9|43760.9|43740.9|43749.9|43729.9|18
1737124080000|2025-01-17 14:28:00|43757|43737|43750.9|43730.9|43757|43737|43750.9|43730.9|12
1737124090000|2025-01-17 14:28:10|43748.8|43728.8|43743.4|43723.4|43748.8|43728.8|43743.4|43723.4|28
1737124100000|2025-01-17 14:28:20|43745.9|43725.9|43743.4|43723.4|43745.9|43725.9|43742.4|43722.4|8
1737124110000|2025-01-17 14:28:30|43748.4|43728.4|43805.9|43785.9|43818.4|43798.4|43748.4|43728.4|173
1737124120000|2025-01-17 14:28:40|43803.4|43783.4|43839.5|43819.5|43847.4|43827.4|43803.4|43783.4|98
1737124130000|2025-01-17 14:28:50|43840.9|43820.9|43810.9|43790.9|43840.9|43820.9|43810.9|43790.9|59
1737124140000|2025-01-17 14:29:00|43808.4|43788.4|43808.5|43788.5|43811|43791|43801|43781|64
1737124150000|2025-01-17 14:29:10|43811|43791|43748.1|43728.1|43816|43796|43748.1|43728.1|233
1737124160000|2025-01-17 14:29:20|43740.3|43720.3|43749.9|43729.9|43753.8|43733.8|43723.8|43703.8|58
1737124170000|2025-01-17 14:29:30|43751.3|43731.3|43748.8|43728.8|43780.3|43760.3|43748.8|43728.8|68
1737124180000|2025-01-17 14:29:40|43751.3|43731.3|43779.9|43759.9|43783.8|43763.8|43751.3|43731.3|23
1737124190000|2025-01-17 14:29:50|43778.8|43758.8|43786|43766|43789.9|43769.9|43778.8|43758.8|30
1737124200000|2025-01-17 14:30:00|43784.9|43764.9|43796|43776|43796|43776|43766.3|43746.3|53
1737124210000|2025-01-17 14:30:10|43797|43777|43808.5|43788.5|43819.9|43799.9|43796|43776|40
1737124220000|2025-01-17 14:30:20|43811|43791|43856|43836|43861|43841|43811|43791|59
1737124230000|2025-01-17 14:30:30|43851|43831|43863.5|43843.5|43864.5|43844.5|43844.9|43824.9|88
1737124240000|2025-01-17 14:30:40|43862.4|43842.4|43814.9|43794.9|43863.5|43843.5|43811|43791|50
1737124250000|2025-01-17 14:30:50|43812.4|43792.4|43833.5|43813.5|43833.5|43813.5|43794.9|43774.9|88
1737124260000|2025-01-17 14:31:00|43836|43816|43823.5|43803.5|43849.9|43829.9|43823.5|43803.5|34
1737124270000|2025-01-17 14:31:10|43821|43801|43823.5|43803.5|43826|43806|43818.5|43798.5|16
1737124280000|2025-01-17 14:31:20|43824.5|43804.5|43812.4|43792.4|43826|43806|43811.3|43791.3|17
1737124290000|2025-01-17 14:31:30|43811.3|43791.3|43816|43796|43818.5|43798.5|43811|43791|23
1737124300000|2025-01-17 14:31:40|43814.9|43794.9|43811.3|43791.3|43822|43802|43811.3|43791.3|5
1737124310000|2025-01-17 14:31:50|43810.3|43790.3|43773.8|43753.8|43810.3|43790.3|43768.8|43748.8|34
1737124320000|2025-01-17 14:32:00|43771.3|43751.3|43793.8|43773.8|43806|43786|43771.3|43751.3|100
1737124330000|2025-01-17 14:32:10|43792.8|43772.8|43789.9|43769.9|43794.9|43774.9|43777.4|43757.4|11
1737124340000|2025-01-17 14:32:20|43788.5|43768.5|43784.9|43764.9|43788.5|43768.5|43777.4|43757.4|13
1737124350000|2025-01-17 14:32:30|43786.3|43766.3|43787.4|43767.4|43787.4|43767.4|43782.4|43762.4|4
1737124360000|2025-01-17 14:32:40|43789.9|43769.9|43807.4|43787.4|43807.4|43787.4|43789.9|43769.9|4
1737124370000|2025-01-17 14:32:50|43808.5|43788.5|43828.5|43808.5|43828.5|43808.5|43804.9|43784.9|25
1737124380000|2025-01-17 14:33:00|43829.5|43809.5|43852.4|43832.4|43854.9|43834.9|43829.5|43809.5|90
1737124390000|2025-01-17 14:33:10|43851.3|43831.3|43873.1|43853.1|43873.1|43853.1|43848.5|43828.5|61
1737124400000|2025-01-17 14:33:20|43871|43851|43866|43846|43871|43851|43862|43842|12
1737124410000|2025-01-17 14:33:30|43864.9|43844.9|43868.5|43848.5|43869.5|43849.5|43853.5|43833.5|19
1737124420000|2025-01-17 14:33:40|43867.4|43847.4|43866|43846|43867.4|43847.4|43853.5|43833.5|48
1737124430000|2025-01-17 14:33:50|43868.5|43848.5|43866|43846|43875.6|43855.6|43866|43846|17
1737124440000|2025-01-17 14:34:00|43864.9|43844.9|43873.5|43853.5|43875.6|43855.6|43856|43836|31
1737124450000|2025-01-17 14:34:10|43874.5|43854.5|43873.5|43853.5|43876.7|43856.7|43871|43851|12
1737124460000|2025-01-17 14:34:20|43871|43851|43863.5|43843.5|43871|43851|43863.5|43843.5|7
1737124470000|2025-01-17 14:34:30|43866|43846|43858.5|43838.5|43868.5|43848.5|43858.5|43838.5|6
1737124480000|2025-01-17 14:34:40|43857.4|43837.4|43881|43861|43881|43861|43857.4|43837.4|10
1737124490000|2025-01-17 14:34:50|43883.5|43863.5|43892|43872|43892|43872|43881|43861|14
1737124500000|2025-01-17 14:35:00|43894.5|43874.5|43915.6|43895.6|43915.6|43895.6|43894.5|43874.5|111
1737124510000|2025-01-17 14:35:10|43914.2|43894.2|43932|43912|43933.1|43913.1|43914.2|43894.2|73
1737124520000|2025-01-17 14:35:20|43933.1|43913.1|43940.6|43920.6|43943.1|43923.1|43929.5|43909.5|72
1737124530000|2025-01-17 14:35:30|43935.6|43915.6|43923.1|43903.1|43935.6|43915.6|43921.7|43901.7|32
1737124540000|2025-01-17 14:35:40|43925.2|43905.2|43921|43901|43933.1|43913.1|43921|43901|131
1737124550000|2025-01-17 14:35:50|43922.4|43902.4|43917|43897|43931|43911|43913.5|43893.5|16
1737124560000|2025-01-17 14:36:00|43916|43896|43924.5|43904.5|43927|43907|43912.4|43892.4|49
1737124570000|2025-01-17 14:36:10|43925.6|43905.6|43892|43872|43927|43907|43892|43872|28
1737124580000|2025-01-17 14:36:20|43889.5|43869.5|43892|43872|43892|43872|43880.6|43860.6|32
1737124590000|2025-01-17 14:36:30|43894.5|43874.5|43897|43877|43897|43877|43889.5|43869.5|15
1737124600000|2025-01-17 14:36:40|43894.5|43874.5|43883.5|43863.5|43894.5|43874.5|43883.5|43863.5|10
1737124610000|2025-01-17 14:36:50|43882.4|43862.4|43873.5|43853.5|43882.4|43862.4|43856|43836|38
1737124620000|2025-01-17 14:37:00|43874.5|43854.5|43883.5|43863.5|43889.9|43869.9|43874.5|43854.5|17
1737124630000|2025-01-17 14:37:10|43886|43866|43897|43877|43908.5|43888.5|43886|43866|25
1737124640000|2025-01-17 14:37:20|43894.9|43874.9|43911|43891|43913.5|43893.5|43894.9|43874.9|11
1737124650000|2025-01-17 14:37:30|43913.5|43893.5|43908.5|43888.5|43916|43896|43908.5|43888.5|10
1737124660000|2025-01-17 14:37:40|43906|43886|43911|43891|43916|43896|43901|43881|18
1737124670000|2025-01-17 14:37:50|43912|43892|43933.5|43913.5|43933.5|43913.5|43908.5|43888.5|32
1737124680000|2025-01-17 14:38:00|43934.5|43914.5|43947|43927|43947|43927|43933.5|43913.5|59
1737124690000|2025-01-17 14:38:10|43946|43926|43956|43936|43956|43936|43943.5|43923.5|29
1737124700000|2025-01-17 14:38:20|43957.4|43937.4|43956|43936|43961|43941|43951|43931|25
1737124710000|2025-01-17 14:38:30|43958.5|43938.5|43942|43922|43961|43941|43941|43921|18
1737124720000|2025-01-17 14:38:40|43943.5|43923.5|43942|43922|43946|43926|43941|43921|16
1737124730000|2025-01-17 14:38:50|43943.5|43923.5|43933.8|43913.8|43946|43926|43933.8|43913.8|18
1737124740000|2025-01-17 14:39:00|43931|43911|43918.5|43898.5|43933.5|43913.5|43918.5|43898.5|36
1737124750000|2025-01-17 14:39:10|43917.4|43897.4|43893.5|43873.5|43917.4|43897.4|43893.5|43873.5|21
1737124760000|2025-01-17 14:39:20|43894.5|43874.5|43876|43856|43896|43876|43873.5|43853.5|32
1737124770000|2025-01-17 14:39:30|43877|43857|43878.5|43858.5|43884.9|43864.9|43873.5|43853.5|26
1737124780000|2025-01-17 14:39:40|43879.5|43859.5|43889.5|43869.5|43889.5|43869.5|43878.5|43858.5|54
1737124790000|2025-01-17 14:39:50|43887|43867|43894.5|43874.5|43894.5|43874.5|43882|43862|27
1737124800000|2025-01-17 14:40:00|43896|43876|43904.9|43884.9|43906|43886|43896|43876|12
1737124810000|2025-01-17 14:40:10|43903.5|43883.5|43908.5|43888.5|43911|43891|43901|43881|12
1737124820000|2025-01-17 14:40:20|43909.5|43889.5|43939.5|43919.5|43942|43922|43909.5|43889.5|24
1737124830000|2025-01-17 14:40:30|43937|43917|43939.5|43919.5|43940.6|43920.6|43932|43912|13
1737124840000|2025-01-17 14:40:40|43938.5|43918.5|43941.7|43921.7|43941.7|43921.7|43931|43911|22
1737124850000|2025-01-17 14:40:50|43939.2|43919.2|43944.5|43924.5|43947|43927|43938.1|43918.1|19
1737124860000|2025-01-17 14:41:00|43945.6|43925.6|43951|43931|43952.4|43932.4|43945.6|43925.6|36
1737124870000|2025-01-17 14:41:10|43948.5|43928.5|43946|43926|43952|43932|43946|43926|23
1737124880000|2025-01-17 14:41:20|43951|43931|43958.5|43938.5|43961|43941|43948.5|43928.5|45
1737124890000|2025-01-17 14:41:30|43959.5|43939.5|43954.5|43934.5|43959.9|43939.9|43947.4|43927.4|15
1737124900000|2025-01-17 14:41:40|43956|43936|43971|43951|43973.5|43953.5|43952.4|43932.4|34
1737124910000|2025-01-17 14:41:50|43969.5|43949.5|43971|43951|43971|43951|43968.5|43948.5|14
1737124920000|2025-01-17 14:42:00|43969.9|43949.9|43978.5|43958.5|43981|43961|43969.5|43949.5|20
1737124930000|2025-01-17 14:42:10|43976|43956|43975.6|43955.6|43986.7|43966.7|43975.6|43955.6|14
1737124940000|2025-01-17 14:42:20|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43972|43952|13
1737124950000|2025-01-17 14:42:30|43977|43957|43971|43951|43977|43957|43966|43946|16
1737124960000|2025-01-17 14:42:40|43969.9|43949.9|43971|43951|43971|43951|43968.5|43948.5|7
1737124970000|2025-01-17 14:42:50|43969.9|43949.9|43963.5|43943.5|43974.5|43954.5|43963.5|43943.5|4
1737124980000|2025-01-17 14:43:00|43966|43946|43966|43946|43966|43946|43953.5|43933.5|31
1737124990000|2025-01-17 14:43:10|43967|43947|43953.5|43933.5|43971|43951|43953.5|43933.5|10
1737125000000|2025-01-17 14:43:20|43956|43936|43948.5|43928.5|43961|43941|43948.5|43928.5|11
1737125010000|2025-01-17 14:43:30|43951|43931|43919.9|43899.9|43951|43931|43916|43896|53
1737125020000|2025-01-17 14:43:40|43917.4|43897.4|43921|43901|43921|43901|43913.5|43893.5|5
1737125030000|2025-01-17 14:43:50|43919.9|43899.9|43898.5|43878.5|43921|43901|43896|43876|36
1737125040000|2025-01-17 14:44:00|43899.9|43879.9|43901|43881|43908.5|43888.5|43898.5|43878.5|32
1737125050000|2025-01-17 14:44:10|43903.5|43883.5|43908.5|43888.5|43908.5|43888.5|43901|43881|34
1737125060000|2025-01-17 14:44:20|43906|43886|43903.5|43883.5|43916|43896|43903.5|43883.5|4
1737125070000|2025-01-17 14:44:30|43904.6|43884.6|43916|43896|43916|43896|43903.5|43883.5|31
1737125080000|2025-01-17 14:44:40|43919.6|43899.6|43916|43896|43919.6|43899.6|43913.5|43893.5|73
1737125090000|2025-01-17 14:44:50|43917.4|43897.4|43923.5|43903.5|43928.5|43908.5|43917.4|43897.4|7
1737125100000|2025-01-17 14:45:00|43919.9|43899.9|43943.5|43923.5|43943.5|43923.5|43915.6|43895.6|38
1737125110000|2025-01-17 14:45:10|43946|43926|43951|43931|43951|43931|43946|43926|10
1737125120000|2025-01-17 14:45:20|43954.6|43934.6|43951|43931|43956|43936|43951|43931|3
1737125130000|2025-01-17 14:45:30|43952.4|43932.4|43966|43946|43966|43946|43948.5|43928.5|11
1737125140000|2025-01-17 14:45:40|43964.6|43944.6|43949.6|43929.6|43966|43946|43948.5|43928.5|23
1737125150000|2025-01-17 14:45:50|43948.5|43928.5|43947.1|43927.1|43953.5|43933.5|43947.1|43927.1|8
1737125160000|2025-01-17 14:46:00|43948.5|43928.5|43951|43931|43952.1|43932.1|43946|43926|9
1737125170000|2025-01-17 14:46:10|43952.4|43932.4|43971|43951|43973.5|43953.5|43952.4|43932.4|22
1737125180000|2025-01-17 14:46:20|43972.1|43952.1|43968.5|43948.5|43976|43956|43968.5|43948.5|32
1737125190000|2025-01-17 14:46:30|43967.4|43947.4|43976|43956|43976|43956|43967.4|43947.4|22
1737125200000|2025-01-17 14:46:40|43977.4|43957.4|43986|43966|43986|43966|43977.1|43957.1|14
1737125210000|2025-01-17 14:46:50|43987.1|43967.1|43999.9|43979.9|44005.6|43985.6|43987.1|43967.1|30
1737125220000|2025-01-17 14:47:00|43998.5|43978.5|44001|43981|44002.1|43982.1|43988.5|43968.5|22
1737125230000|2025-01-17 14:47:10|43996|43976|44002.1|43982.1|44002.1|43982.1|43996|43976|8
1737125240000|2025-01-17 14:47:20|43999.9|43979.9|44007.1|43987.1|44007.1|43987.1|43993.5|43973.5|21
1737125250000|2025-01-17 14:47:30|44004.6|43984.6|44005.6|43985.6|44007.1|43987.1|44004.6|43984.6|10
1737125260000|2025-01-17 14:47:40|44004.6|43984.6|44008.1|43988.1|44008.1|43988.1|43996|43976|32
1737125270000|2025-01-17 14:47:50|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44005.6|43985.6|12
1737125280000|2025-01-17 14:48:00|44011.7|43991.7|44030.6|44010.6|44034.2|44014.2|44011.7|43991.7|46
1737125290000|2025-01-17 14:48:10|44031.7|44011.7|44053.1|44033.1|44053.1|44033.1|44030.6|44010.6|27
1737125300000|2025-01-17 14:48:20|44050.6|44030.6|44049.2|44029.2|44053.1|44033.1|44048.1|44028.1|24
1737125310000|2025-01-17 14:48:30|44050.3|44030.3|44038.1|44018.1|44051.7|44031.7|44036|44016|61
1737125320000|2025-01-17 14:48:40|44043.1|44023.1|44043.1|44023.1|44045.6|44025.6|44043.1|44023.1|22
1737125330000|2025-01-17 14:48:50|44044.2|44024.2|44044.6|44024.6|44047.1|44027.1|44044.2|44024.2|10
1737125340000|2025-01-17 14:49:00|44043.1|44023.1|44053.5|44033.5|44054.9|44034.9|44041|44021|34
1737125350000|2025-01-17 14:49:10|44054.6|44034.6|44064.6|44044.6|44064.6|44044.6|44054.6|44034.6|27
1737125360000|2025-01-17 14:49:20|44065.6|44045.6|44068.1|44048.1|44068.5|44048.5|44064.6|44044.6|30
1737125370000|2025-01-17 14:49:30|44069.2|44049.2|44059.6|44039.6|44069.6|44049.6|44059.6|44039.6|28
1737125380000|2025-01-17 14:49:40|44058.1|44038.1|44059.9|44039.9|44059.9|44039.9|44051|44031|26
1737125390000|2025-01-17 14:49:50|44061|44041|44056|44036|44063.5|44043.5|44051|44031|18
1737125400000|2025-01-17 14:50:00|44057.1|44037.1|44063.5|44043.5|44063.5|44043.5|44053.5|44033.5|23
1737125410000|2025-01-17 14:50:10|44065.6|44045.6|44062.4|44042.4|44066|44046|44061|44041|20
1737125420000|2025-01-17 14:50:20|44061|44041|44059.9|44039.9|44061|44041|44058.5|44038.5|2
1737125430000|2025-01-17 14:50:30|44058.5|44038.5|44041|44021|44061|44041|44038.5|44018.5|21
1737125440000|2025-01-17 14:50:40|44043.5|44023.5|44056|44036|44057.1|44037.1|44043.5|44023.5|40
1737125450000|2025-01-17 14:50:50|44058.5|44038.5|44061|44041|44061|44041|44058.5|44038.5|10
1737125460000|2025-01-17 14:51:00|44063.1|44043.1|44069.9|44049.9|44069.9|44049.9|44063.1|44043.1|11
1737125470000|2025-01-17 14:51:10|44071|44051|44071|44051|44076|44056|44069.9|44049.9|24
1737125480000|2025-01-17 14:51:20|44068.5|44048.5|44066|44046|44068.5|44048.5|44061|44041|17
1737125490000|2025-01-17 14:51:30|44071|44051|44071|44051|44071|44051|44066|44046|24
1737125500000|2025-01-17 14:51:40|44072.1|44052.1|44066|44046|44072.1|44052.1|44066|44046|40
1737125510000|2025-01-17 14:51:50|44063.5|44043.5|44066|44046|44066|44046|44063.5|44043.5|12
1737125520000|2025-01-17 14:52:00|44068.5|44048.5|44063.5|44043.5|44068.5|44048.5|44056|44036|15
1737125530000|2025-01-17 14:52:10|44062.4|44042.4|44058.5|44038.5|44063.5|44043.5|44051|44031|26
1737125540000|2025-01-17 14:52:20|44061|44041|44074.6|44054.6|44074.6|44054.6|44061|44041|30
1737125550000|2025-01-17 14:52:30|44073.1|44053.1|44073.1|44053.1|44075.6|44055.6|44072.1|44052.1|38
1737125560000|2025-01-17 14:52:40|44074.2|44054.2|44077.1|44057.1|44078.1|44058.1|44073.1|44053.1|7
1737125570000|2025-01-17 14:52:50|44079.6|44059.6|44056|44036|44079.6|44059.6|44056|44036|26
1737125580000|2025-01-17 14:53:00|44059.9|44039.9|44049.6|44029.6|44059.9|44039.9|44049.6|44029.6|22
1737125590000|2025-01-17 14:53:10|44049.9|44029.9|44048.5|44028.5|44051|44031|44046|44026|12
1737125600000|2025-01-17 14:53:20|44049.9|44029.9|44058.5|44038.5|44059.6|44039.6|44049.9|44029.9|6
1737125610000|2025-01-17 14:53:30|44059.6|44039.6|44062.1|44042.1|44062.1|44042.1|44058.5|44038.5|7
1737125620000|2025-01-17 14:53:40|44061|44041|44061|44041|44063.1|44043.1|44061|44041|9
1737125630000|2025-01-17 14:53:50|44059.9|44039.9|44076|44056|44076|44056|44059.9|44039.9|27
1737125640000|2025-01-17 14:54:00|44077.4|44057.4|44071|44051|44081|44061|44071|44051|9
1737125650000|2025-01-17 14:54:10|44073.5|44053.5|44041|44021|44073.5|44053.5|44041|44021|21
1737125660000|2025-01-17 14:54:20|44038.5|44018.5|44041|44021|44043.5|44023.5|44036|44016|7
1737125670000|2025-01-17 14:54:30|44043.5|44023.5|44046|44026|44046|44026|44036|44016|45
1737125680000|2025-01-17 14:54:40|44043.5|44023.5|44021|44001|44046|44026|44016|43996|35
1737125690000|2025-01-17 14:54:50|44018.5|43998.5|44024.9|44004.9|44028.5|44008.5|44016|43996|12
1737125700000|2025-01-17 14:55:00|44026|44006|44018.5|43998.5|44026|44006|44016|43996|25
1737125710000|2025-01-17 14:55:10|44017.4|43997.4|44022.4|44002.4|44031|44011|44017.4|43997.4|11
1737125720000|2025-01-17 14:55:20|44021|44001|44013.5|43993.5|44021|44001|44013.5|43993.5|3
1737125730000|2025-01-17 14:55:30|44014.6|43994.6|44031|44011|44033.5|44013.5|44014.6|43994.6|17
1737125740000|2025-01-17 14:55:40|44028.5|44008.5|44022.4|44002.4|44031|44011|44022.4|44002.4|3
1737125750000|2025-01-17 14:55:50|44021|44001|44031|44011|44031|44011|44021|44001|8
1737125760000|2025-01-17 14:56:00|44029.9|44009.9|44031|44011|44031|44011|44029.9|44009.9|23
1737125770000|2025-01-17 14:56:10|44033.5|44013.5|44026.4|44006.4|44033.5|44013.5|44023.5|44003.5|5
1737125780000|2025-01-17 14:56:20|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|44024.9|44004.9|1
1737125790000|2025-01-17 14:56:30|44026|44006|44028.5|44008.5|44028.5|44008.5|44026|44006|3
1737125800000|2025-01-17 14:56:40|44026|44006|44018.5|43998.5|44028.5|44008.5|44018.5|43998.5|8
1737125810000|2025-01-17 14:56:50|44014.9|43994.9|44008.5|43988.5|44014.9|43994.9|44004.9|43984.9|14
1737125820000|2025-01-17 14:57:00|44013.5|43993.5|44018.5|43998.5|44022.1|44002.1|44013.5|43993.5|19
1737125830000|2025-01-17 14:57:10|44016|43996|44016|43996|44016|43996|44014.6|43994.6|7
1737125840000|2025-01-17 14:57:20|44018.5|43998.5|44021|44001|44023.5|44003.5|44018.5|43998.5|10
1737125850000|2025-01-17 14:57:30|44018.5|43998.5|44017.5|43997.5|44018.5|43998.5|44017.5|43997.5|17
1737125860000|2025-01-17 14:57:40|44018.5|43998.5|44022.1|44002.1|44023.5|44003.5|44015|43995|24
1737125870000|2025-01-17 14:57:50|44023.1|44003.1|44026|44006|44026|44006|44021|44001|8
1737125880000|2025-01-17 14:58:00|44027.1|44007.1|44029.6|44009.6|44029.6|44009.6|44026|44006|11
1737125890000|2025-01-17 14:58:10|44034.6|44014.6|44018.5|43998.5|44034.6|44014.6|44018.5|43998.5|14
1737125900000|2025-01-17 14:58:20|44016|43996|44031|44011|44033.5|44013.5|44013.5|43993.5|13
1737125910000|2025-01-17 14:58:30|44032.1|44012.1|44023.9|44003.9|44033.5|44013.5|44021.4|44001.4|12
1737125920000|2025-01-17 14:58:40|44026.4|44006.4|44033.9|44013.9|44033.9|44013.9|44026.4|44006.4|3
1737125930000|2025-01-17 14:58:50|44036.4|44016.4|44036.4|44016.4|44045|44025|44036.4|44016.4|16
1737125940000|2025-01-17 14:59:00|44037.5|44017.5|44023.9|44003.9|44038.9|44018.9|44020.3|44000.3|20
1737125950000|2025-01-17 14:59:10|44021.4|44001.4|44023.9|44003.9|44028.9|44008.9|44021.4|44001.4|4
1737125960000|2025-01-17 14:59:20|44022.5|44002.5|44026.4|44006.4|44026.4|44006.4|44022.5|44002.5|5
1737125970000|2025-01-17 14:59:30|44023.9|44003.9|44022.5|44002.5|44028.9|44008.9|44021.4|44001.4|4
1737125980000|2025-01-17 14:59:40|44023.9|44003.9|44005.3|43985.3|44023.9|44003.9|44005.3|43985.3|46
1737125990000|2025-01-17 14:59:50|44004.3|43984.3|43983.9|43963.9|44004.3|43984.3|43983.9|43963.9|15
1737126000000|2025-01-17 15:00:00|43981.8|43961.8|43969.6|43949.6|43981.8|43961.8|43942.8|43922.8|86
1737126010000|2025-01-17 15:00:10|43971|43951|43993.5|43973.5|43993.5|43973.5|43970|43950|18
1737126020000|2025-01-17 15:00:20|43991|43971|43986|43966|43991|43971|43977.5|43957.5|19
1737126030000|2025-01-17 15:00:30|43987.1|43967.1|43993.5|43973.5|43993.5|43973.5|43987.1|43967.1|9
1737126040000|2025-01-17 15:00:40|43996|43976|44017.1|43997.1|44017.5|43997.5|43996|43976|29
1737126050000|2025-01-17 15:00:50|44018.5|43998.5|44008.5|43988.5|44018.5|43998.5|44007.1|43987.1|9
1737126060000|2025-01-17 15:01:00|44011|43991|44016|43996|44016|43996|44011|43991|24
1737126070000|2025-01-17 15:01:10|44026|44006|44013.5|43993.5|44029.6|44009.6|44013.5|43993.5|47
1737126080000|2025-01-17 15:01:20|44014.6|43994.6|44031|44011|44031|44011|44014.6|43994.6|6
1737126090000|2025-01-17 15:01:30|44028.5|44008.5|44043.5|44023.5|44047.5|44027.5|44028.5|44008.5|21
1737126100000|2025-01-17 15:01:40|44046|44026|44066|44046|44068.5|44048.5|44046|44026|15
1737126110000|2025-01-17 15:01:50|44071|44051|44080|44060|44080|44060|44068.5|44048.5|59
1737126120000|2025-01-17 15:02:00|44078.5|44058.5|44076|44056|44078.5|44058.5|44060|44040|82
1737126130000|2025-01-17 15:02:10|44075|44055|44080|44060|44080|44060|44073.5|44053.5|71
1737126140000|2025-01-17 15:02:20|44082.1|44062.1|44096|44076|44096|44076|44082.1|44062.1|59
1737126150000|2025-01-17 15:02:30|44098.5|44078.5|44094.6|44074.6|44101|44081|44088.9|44068.9|41
1737126160000|2025-01-17 15:02:40|44093.5|44073.5|44093.5|44073.5|44093.5|44073.5|44078.5|44058.5|15
1737126170000|2025-01-17 15:02:50|44096|44076|44078.5|44058.5|44098.5|44078.5|44078.5|44058.5|17
1737126180000|2025-01-17 15:03:00|44081|44061|44078.5|44058.5|44083.5|44063.5|44075|44055|19
1737126190000|2025-01-17 15:03:10|44076|44056|44071|44051|44078.5|44058.5|44071|44051|7
1737126200000|2025-01-17 15:03:20|44068.5|44048.5|44058.5|44038.5|44068.5|44048.5|44052.5|44032.5|20
1737126210000|2025-01-17 15:03:30|44061|44041|44053.5|44033.5|44061|44041|44051|44031|12
1737126220000|2025-01-17 15:03:40|44048.5|44028.5|44044.6|44024.6|44054.6|44034.6|44044.6|44024.6|11
1737126230000|2025-01-17 15:03:50|44046|44026|44035|44015|44046|44026|44031.4|44011.4|11
1737126240000|2025-01-17 15:04:00|44033.5|44013.5|44043.5|44023.5|44043.5|44023.5|44033.5|44013.5|18
1737126250000|2025-01-17 15:04:10|44047.1|44027.1|44041|44021|44048.5|44028.5|44038.5|44018.5|11
1737126260000|2025-01-17 15:04:20|44038.5|44018.5|44041|44021|44043.5|44023.5|44031|44011|10
1737126270000|2025-01-17 15:04:30|44038.5|44018.5|44043.5|44023.5|44043.5|44023.5|44036|44016|2
1737126280000|2025-01-17 15:04:40|44046|44026|44041|44021|44048.5|44028.5|44041|44021|24
1737126290000|2025-01-17 15:04:50|44043.5|44023.5|44058.5|44038.5|44058.5|44038.5|44041|44021|14
1737126300000|2025-01-17 15:05:00|44061|44041|44071|44051|44071|44051|44056|44036|12
1737126310000|2025-01-17 15:05:10|44073.5|44053.5|44077.1|44057.1|44081|44061|44068.5|44048.5|55
1737126320000|2025-01-17 15:05:20|44078.5|44058.5|44093.5|44073.5|44093.5|44073.5|44078.5|44058.5|8
1737126330000|2025-01-17 15:05:30|44092.5|44072.5|44096|44076|44096|44076|44091|44071|4
1737126340000|2025-01-17 15:05:40|44098.5|44078.5|44103.5|44083.5|44106|44086|44098.5|44078.5|10
1737126350000|2025-01-17 15:05:50|44101|44081|44103.5|44083.5|44111|44091|44101|44081|11
1737126360000|2025-01-17 15:06:00|44104.6|44084.6|44078.5|44058.5|44106|44086|44076|44056|23
1737126370000|2025-01-17 15:06:10|44076|44056|44066|44046|44083.5|44063.5|44066|44046|34
1737126380000|2025-01-17 15:06:20|44065|44045|44081|44061|44081|44061|44063.5|44043.5|30
1737126390000|2025-01-17 15:06:30|44078.5|44058.5|44078.5|44058.5|44078.5|44058.5|44071|44051|9
1737126400000|2025-01-17 15:06:40|44079.6|44059.6|44070|44050|44079.6|44059.6|44068.5|44048.5|1
1737126410000|2025-01-17 15:06:50|44068.5|44048.5|44053.5|44033.5|44073.5|44053.5|44053.5|44033.5|9
1737126420000|2025-01-17 15:07:00|44056|44036|44058.5|44038.5|44063.5|44043.5|44056|44036|9
1737126430000|2025-01-17 15:07:10|44057.1|44037.1|44058.5|44038.5|44058.5|44038.5|44056|44036|1
1737126440000|2025-01-17 15:07:20|44057.5|44037.5|44053.5|44033.5|44057.5|44037.5|44051|44031|7
1737126450000|2025-01-17 15:07:30|44056|44036|44048.5|44028.5|44056|44036|44036|44016|18
1737126460000|2025-01-17 15:07:40|44047.5|44027.5|44048.5|44028.5|44048.5|44028.5|44036|44016|9
1737126470000|2025-01-17 15:07:50|44046|44026|44047.1|44027.1|44053.5|44033.5|44046|44026|27
1737126480000|2025-01-17 15:08:00|44046|44026|44046|44026|44048.5|44028.5|44043.5|44023.5|8
1737126490000|2025-01-17 15:08:10|44047.1|44027.1|44051|44031|44053.5|44033.5|44047.1|44027.1|8
1737126500000|2025-01-17 15:08:20|44048.5|44028.5|44058.5|44038.5|44058.5|44038.5|44048.5|44028.5|2
1737126510000|2025-01-17 15:08:30|44061|44041|44063.5|44043.5|44066|44046|44061|44041|4
1737126520000|2025-01-17 15:08:40|44066|44046|44065.3|44045.3|44073.9|44053.9|44063.5|44043.5|11
1737126530000|2025-01-17 15:08:50|44062.5|44042.5|44063.5|44043.5|44066|44046|44061|44041|1
1737126540000|2025-01-17 15:09:00|44064.6|44044.6|44058.5|44038.5|44068.5|44048.5|44058.5|44038.5|17
1737126550000|2025-01-17 15:09:10|44057.5|44037.5|44058.5|44038.5|44061|44041|44054.6|44034.6|1
1737126560000|2025-01-17 15:09:20|44059.6|44039.6|44069.6|44049.6|44071|44051|44059.6|44039.6|13
1737126570000|2025-01-17 15:09:30|44072.1|44052.1|44086|44066|44086|44066|44069.6|44049.6|24
1737126580000|2025-01-17 15:09:40|44085|44065|44081|44061|44087.1|44067.1|44081|44061|7
1737126590000|2025-01-17 15:09:50|44082.1|44062.1|44051|44031|44086|44066|44051|44031|56
1737126600000|2025-01-17 15:10:00|44053.2|44033.2|44066|44046|44068.5|44048.5|44053.2|44033.2|11
1737126610000|2025-01-17 15:10:10|44063.5|44043.5|44071|44051|44073.5|44053.5|44061|44041|3
1737126620000|2025-01-17 15:10:20|44073.5|44053.5|44074.6|44054.6|44076|44056|44071|44051|15
1737126630000|2025-01-17 15:10:30|44076|44056|44071|44051|44076|44056|44071|44051|11
1737126640000|2025-01-17 15:10:40|44068.5|44048.5|44071|44051|44073.5|44053.5|44068.5|44048.5|8
1737126650000|2025-01-17 15:10:50|44070|44050|44062.1|44042.1|44070|44050|44061|44041|4
1737126660000|2025-01-17 15:11:00|44061|44041|44068.5|44048.5|44076|44056|44061|44041|5
1737126670000|2025-01-17 15:11:10|44066|44046|44056|44036|44066|44046|44051|44031|11
1737126680000|2025-01-17 15:11:20|||||||||7
1737126690000|2025-01-17 15:11:30|44053.5|44033.5|44073.2|44053.2|44073.2|44053.2|44053.5|44033.5|7
1737126700000|2025-01-17 15:11:40|44071.7|44051.7|44069.6|44049.6|44071.7|44051.7|44069.6|44049.6|4
1737126710000|2025-01-17 15:11:50|44070.7|44050.7|44071.1|44051.1|44073.2|44053.2|44069.6|44049.6|0
1737126720000|2025-01-17 15:12:00|44072.1|44052.1|44076.1|44056.1|44076.1|44056.1|44071.1|44051.1|3
1737126730000|2025-01-17 15:12:10|44071.1|44051.1|44073.6|44053.6|44073.6|44053.6|44071.1|44051.1|6
1737126740000|2025-01-17 15:12:20|44074.6|44054.6|44058.6|44038.6|44076.1|44056.1|44058.6|44038.6|7
1737126750000|2025-01-17 15:12:30|44057.5|44037.5|44053.6|44033.6|44061.1|44041.1|44047.5|44027.5|57
1737126760000|2025-01-17 15:12:40|44052.5|44032.5|44040|44020|44053.6|44033.6|44040|44020|16
1737126770000|2025-01-17 15:12:50|44036.4|44016.4|44021.4|44001.4|44037.5|44017.5|44020.4|44000.4|17
1737126780000|2025-01-17 15:13:00|44018.9|43998.9|44003.6|43983.6|44018.9|43998.9|44003.6|43983.6|47
1737126790000|2025-01-17 15:13:10|44006.1|43986.1|44005|43985|44008.6|43988.6|43998.6|43978.6|16
1737126800000|2025-01-17 15:13:20|44002.5|43982.5|43996.1|43976.1|44005|43985|43995|43975|5
1737126810000|2025-01-17 15:13:30|43998.2|43978.2|44017.1|43997.1|44022.5|44002.5|43998.2|43978.2|30
1737126820000|2025-01-17 15:13:40|44011.1|43991.1|44008.6|43988.6|44011.1|43991.1|44006.1|43986.1|7
1737126830000|2025-01-17 15:13:50|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|9
1737126840000|2025-01-17 15:14:00|44008.6|43988.6|44008.6|43988.6|44011.1|43991.1|44006.1|43986.1|11
1737126850000|2025-01-17 15:14:10|44006.1|43986.1|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|6
1737126860000|2025-01-17 15:14:20|44005|43985|44006.1|43986.1|44008.6|43988.6|44003.6|43983.6|3
1737126870000|2025-01-17 15:14:30|44008.6|43988.6|44007.1|43987.1|44008.6|43988.6|44003.6|43983.6|6
1737126880000|2025-01-17 15:14:40|44008.6|43988.6|44006.1|43986.1|44012.1|43992.1|44006.1|43986.1|4
1737126890000|2025-01-17 15:14:50|44007.5|43987.5|44001.1|43981.1|44011.1|43991.1|44001.1|43981.1|8
1737126900000|2025-01-17 15:15:00|44000|43980|44008.6|43988.6|44013.6|43993.6|43998.6|43978.6|14
1737126910000|2025-01-17 15:15:10|44006.1|43986.1|44003.6|43983.6|44008.6|43988.6|44003.6|43983.6|3
1737126920000|2025-01-17 15:15:20|44006.1|43986.1|43987.5|43967.5|44008.6|43988.6|43987.5|43967.5|30
1737126930000|2025-01-17 15:15:30|43982.5|43962.5|43981.1|43961.1|43985|43965|43966.1|43946.1|66
1737126940000|2025-01-17 15:15:40|43977.5|43957.5|43981.1|43961.1|43981.1|43961.1|43973.6|43953.6|8
1737126950000|2025-01-17 15:15:50|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|9
1737126960000|2025-01-17 15:16:00|43976.1|43956.1|43970|43950|43978.6|43958.6|43970|43950|11
1737126970000|2025-01-17 15:16:10|43968.9|43948.9|43996.1|43976.1|43998.6|43978.6|43966.1|43946.1|27
1737126980000|2025-01-17 15:16:20|43993.6|43973.6|43991.1|43971.1|43996.1|43976.1|43988.6|43968.6|10
1737126990000|2025-01-17 15:16:30|43988.6|43968.6|43983.6|43963.6|43988.6|43968.6|43982.5|43962.5|1
1737127000000|2025-01-17 15:16:40|43981.1|43961.1|43978.6|43958.6|43981.1|43961.1|43978.6|43958.6|4
1737127010000|2025-01-17 15:16:50|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43966.1|43946.1|12
1737127020000|2025-01-17 15:17:00|43982.1|43962.1|43991.1|43971.1|43991.1|43971.1|43981.1|43961.1|8
1737127030000|2025-01-17 15:17:10|43992.1|43972.1|43993.6|43973.6|43998.6|43978.6|43991.1|43971.1|8
1737127040000|2025-01-17 15:17:20|43992.5|43972.5|43996.1|43976.1|43996.1|43976.1|43991.1|43971.1|1
1737127050000|2025-01-17 15:17:30|43993.9|43973.9|43991.1|43971.1|43996.1|43976.1|43991.1|43971.1|2
1737127060000|2025-01-17 15:17:40|43990|43970|43978.6|43958.6|43991.1|43971.1|43976.1|43956.1|11
1737127070000|2025-01-17 15:17:50|43981.1|43961.1|43981.1|43961.1|43983.6|43963.6|43978.6|43958.6|10
1737127080000|2025-01-17 15:18:00|43982.1|43962.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|11
1737127090000|2025-01-17 15:18:10|43985|43965|43988.6|43968.6|43988.6|43968.6|43983.6|43963.6|9
1737127100000|2025-01-17 15:18:20|43990|43970|43994.6|43974.6|43996.1|43976.1|43990|43970|5
1737127110000|2025-01-17 15:18:30|43996.1|43976.1|44003.6|43983.6|44003.6|43983.6|43996.1|43976.1|4
1737127120000|2025-01-17 15:18:40|44001.1|43981.1|43991.1|43971.1|44001.1|43981.1|43988.6|43968.6|6
1737127130000|2025-01-17 15:18:50|43990|43970|43996.1|43976.1|43996.1|43976.1|43990|43970|4
1737127140000|2025-01-17 15:19:00|43997.1|43977.1|44006.1|43986.1|44011.1|43991.1|43997.1|43977.1|16
1737127150000|2025-01-17 15:19:10|44008.6|43988.6|44006.1|43986.1|44010|43990|44003.6|43983.6|2
1737127160000|2025-01-17 15:19:20|44004.6|43984.6|43998.6|43978.6|44004.6|43984.6|43998.6|43978.6|14
1737127170000|2025-01-17 15:19:30|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|5
1737127180000|2025-01-17 15:19:40|44003.6|43983.6|44004.6|43984.6|44004.6|43984.6|44003.6|43983.6|3
1737127190000|2025-01-17 15:19:50|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|1
1737127200000|2025-01-17 15:20:00|44006.1|43986.1|43992.5|43972.5|44006.1|43986.1|43992.5|43972.5|8
1737127210000|2025-01-17 15:20:10|43991.4|43971.4|43988.6|43968.6|43992.5|43972.5|43988.6|43968.6|3
1737127220000|2025-01-17 15:20:20|43985|43965|43973.6|43953.6|43985|43965|43973.6|43953.6|7
1737127230000|2025-01-17 15:20:30|43972.1|43952.1|43971.1|43951.1|43974.6|43954.6|43971.1|43951.1|7
1737127240000|2025-01-17 15:20:40|43966.1|43946.1|43973.6|43953.6|43973.6|43953.6|43961.1|43941.1|18
1737127250000|2025-01-17 15:20:50|43974.6|43954.6|43968.6|43948.6|43974.6|43954.6|43968.6|43948.6|10
1737127260000|2025-01-17 15:21:00|43967.5|43947.5|43963.9|43943.9|43967.5|43947.5|43961.1|43941.1|21
1737127270000|2025-01-17 15:21:10|43961.1|43941.1|43956.4|43936.4|43962.5|43942.5|43956.4|43936.4|12
1737127280000|2025-01-17 15:21:20|43957.9|43937.9|43963.6|43943.6|43968.6|43948.6|43957.9|43937.9|8
1737127290000|2025-01-17 15:21:30|43964.6|43944.6|43976.1|43956.1|43976.1|43956.1|43964.6|43944.6|5
1737127300000|2025-01-17 15:21:40|43978.6|43958.6|43978.6|43958.6|43983.6|43963.6|43976.1|43956.1|4
1737127310000|2025-01-17 15:21:50|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43977.5|43957.5|1
1737127320000|2025-01-17 15:22:00|43981.1|43961.1|43983.6|43963.6|43984.6|43964.6|43978.6|43958.6|2
1737127330000|2025-01-17 15:22:10|43986.1|43966.1|43975|43955|43988.6|43968.6|43975|43955|4
1737127340000|2025-01-17 15:22:20|43973.9|43953.9|43970|43950|43981.4|43961.4|43970|43950|5
1737127350000|2025-01-17 15:22:30|43971.4|43951.4|43973.6|43953.6|43976.1|43956.1|43970|43950|7
1737127360000|2025-01-17 15:22:40|43971.1|43951.1|43976.1|43956.1|43976.1|43956.1|43971.1|43951.1|7
1737127370000|2025-01-17 15:22:50|43975|43955|43972.5|43952.5|43975|43955|43968.6|43948.6|2
1737127380000|2025-01-17 15:23:00|43971.1|43951.1|43971.1|43951.1|43977.1|43957.1|43971.1|43951.1|34
1737127390000|2025-01-17 15:23:10|43968.6|43948.6|43968.6|43948.6|43971.1|43951.1|43966.1|43946.1|1
1737127400000|2025-01-17 15:23:20|43967.1|43947.1|43962.1|43942.1|43968.6|43948.6|43962.1|43942.1|3
1737127410000|2025-01-17 15:23:30|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43956.1|43936.1|5
1737127420000|2025-01-17 15:23:40|43958.6|43938.6|43964.6|43944.6|43964.6|43944.6|43958.6|43938.6|7
1737127430000|2025-01-17 15:23:50|43966.1|43946.1|43978.6|43958.6|43979.6|43959.6|43966.1|43946.1|2
1737127440000|2025-01-17 15:24:00|43979.6|43959.6|44001.1|43981.1|44001.1|43981.1|43979.6|43959.6|20
1737127450000|2025-01-17 15:24:10|43998.6|43978.6|43981.1|43961.1|43998.6|43978.6|43981.1|43961.1|36
1737127460000|2025-01-17 15:24:20|43983.6|43963.6|43988.6|43968.6|43988.6|43968.6|43983.6|43963.6|6
1737127470000|2025-01-17 15:24:30|43986.1|43966.1|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|4
1737127480000|2025-01-17 15:24:40|43982.1|43962.1|43986.1|43966.1|43986.1|43966.1|43982.1|43962.1|11
1737127490000|2025-01-17 15:24:50|43983.6|43963.6|43983.6|43963.6|43986.1|43966.1|43983.6|43963.6|0
1737127500000|2025-01-17 15:25:00|43982.5|43962.5|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|4
1737127510000|2025-01-17 15:25:10|43979.6|43959.6|43971.1|43951.1|43979.6|43959.6|43971.1|43951.1|8
1737127520000|2025-01-17 15:25:20|43973.6|43953.6|43973.6|43953.6|43976.1|43956.1|43973.6|43953.6|5
1737127530000|2025-01-17 15:25:30|43972.5|43952.5|43976.1|43956.1|43976.1|43956.1|43971.1|43951.1|3
1737127540000|2025-01-17 15:25:40|43975|43955|43966.1|43946.1|43976.1|43956.1|43966.1|43946.1|4
1737127550000|2025-01-17 15:25:50|43961.1|43941.1|43961.1|43941.1|43962.1|43942.1|43961.1|43941.1|7
1737127560000|2025-01-17 15:26:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|3
1737127570000|2025-01-17 15:26:10|43964.6|43944.6|43967.5|43947.5|43968.6|43948.6|43960|43940|22
1737127580000|2025-01-17 15:26:20|43968.6|43948.6|43981.1|43961.1|43981.1|43961.1|43966.1|43946.1|3
1737127590000|2025-01-17 15:26:30|43980|43960|43976.1|43956.1|43980|43960|43971.1|43951.1|1
1737127600000|2025-01-17 15:26:40|43981.1|43961.1|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|6
1737127610000|2025-01-17 15:26:50|43978.6|43958.6|43993.6|43973.6|43993.6|43973.6|43978.6|43958.6|3
1737127620000|2025-01-17 15:27:00|43996.1|43976.1|43990|43970|44001.1|43981.1|43990|43970|4
1737127630000|2025-01-17 15:27:10|43991.5|43971.5|43996.1|43976.1|43996.1|43976.1|43987.5|43967.5|8
1737127640000|2025-01-17 15:27:20|43994|43974|43987.5|43967.5|43996.5|43976.5|43987.5|43967.5|27
1737127650000|2025-01-17 15:27:30|43985|43965|43991.1|43971.1|43991.1|43971.1|43982.5|43962.5|7
1737127660000|2025-01-17 15:27:40|43992.2|43972.2|43988.6|43968.6|43997.5|43977.5|43988.6|43968.6|11
1737127670000|2025-01-17 15:27:50|43990|43970|43986.5|43966.5|43990|43970|43985.4|43965.4|10
1737127680000|2025-01-17 15:28:00|43987.5|43967.5|43986.1|43966.1|43994|43974|43985|43965|14
1737127690000|2025-01-17 15:28:10|43987.5|43967.5|43979|43959|43992.5|43972.5|43979|43959|13
1737127700000|2025-01-17 15:28:20|43977.5|43957.5|43974|43954|43977.5|43957.5|43974|43954|14
1737127710000|2025-01-17 15:28:30|43975|43955|43975|43955|43975|43955|43974|43954|4
1737127720000|2025-01-17 15:28:40|43976.5|43956.5|43975|43955|43977.5|43957.5|43974|43954|11
1737127730000|2025-01-17 15:28:50|43974|43954|43966.5|43946.5|43974|43954|43966.5|43946.5|13
1737127740000|2025-01-17 15:29:00|43969|43949|43966.5|43946.5|43970|43950|43962.5|43942.5|16
1737127750000|2025-01-17 15:29:10|43964|43944|43965|43945|43969|43949|43961.5|43941.5|1
1737127760000|2025-01-17 15:29:20|43962.5|43942.5|43959|43939|43966.5|43946.5|43959|43939|12
1737127770000|2025-01-17 15:29:30|43956.5|43936.5|43954|43934|43959|43939|43954|43934|10
1737127780000|2025-01-17 15:29:40|43956.5|43936.5|43959|43939|43959|43939|43949|43929|11
1737127790000|2025-01-17 15:29:50|43960|43940|43969|43949|43971.5|43951.5|43960|43940|28
1737127800000|2025-01-17 15:30:00|43966.5|43946.5|43965|43945|43966.5|43946.5|43959|43939|11
1737127810000|2025-01-17 15:30:10|43967.5|43947.5|43973.6|43953.6|43973.6|43953.6|43967.5|43947.5|5
1737127820000|2025-01-17 15:30:20|43974.7|43954.7|43973.6|43953.6|43976.1|43956.1|43970|43950|3
1737127830000|2025-01-17 15:30:30|43970|43950|43964|43944|43970|43950|43964|43944|2
1737127840000|2025-01-17 15:30:40|43966.5|43946.5|43957.5|43937.5|43966.5|43946.5|43957.5|43937.5|4
1737127850000|2025-01-17 15:30:50|43959|43939|43954|43934|43959|43939|43954|43934|0
1737127860000|2025-01-17 15:31:00|43956.1|43936.1|43959|43939|43959|43939|43956.1|43936.1|4
1737127870000|2025-01-17 15:31:10|43957.9|43937.9|43974.7|43954.7|43974.7|43954.7|43957.5|43937.5|45
1737127880000|2025-01-17 15:31:20|43973.6|43953.6|43966.1|43946.1|43973.6|43953.6|43966.1|43946.1|24
1737127890000|2025-01-17 15:31:30|43965|43945|43952.2|43932.2|43965|43945|43952.2|43932.2|9
1737127900000|2025-01-17 15:31:40|43951.1|43931.1|43951.1|43931.1|43953.6|43933.6|43951.1|43931.1|7
1737127910000|2025-01-17 15:31:50|43952.2|43932.2|43953.6|43933.6|43956.1|43936.1|43952.2|43932.2|7
1737127920000|2025-01-17 15:32:00|43951.1|43931.1|43943.6|43923.6|43956.1|43936.1|43943.6|43923.6|17
1737127930000|2025-01-17 15:32:10|43941.5|43921.5|43936.1|43916.1|43941.5|43921.5|43936.1|43916.1|10
1737127940000|2025-01-17 15:32:20|43934.7|43914.7|43938.6|43918.6|43941.1|43921.1|43931.1|43911.1|6
1737127950000|2025-01-17 15:32:30|43937.5|43917.5|43926.1|43906.1|43938.6|43918.6|43926.1|43906.1|20
1737127960000|2025-01-17 15:32:40|43928.6|43908.6|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|3
1737127970000|2025-01-17 15:32:50|43927.2|43907.2|43945|43925|43945|43925|43927.2|43907.2|5
1737127980000|2025-01-17 15:33:00|43946.1|43926.1|43941.1|43921.1|43946.1|43926.1|43941.1|43921.1|36
1737127990000|2025-01-17 15:33:10|43940|43920|43936.1|43916.1|43946.1|43926.1|43936.1|43916.1|10
1737128000000|2025-01-17 15:33:20|43931.1|43911.1|43923.6|43903.6|43931.1|43911.1|43921.1|43901.1|14
1737128010000|2025-01-17 15:33:30|43924.7|43904.7|43927.2|43907.2|43927.2|43907.2|43923.6|43903.6|12
1737128020000|2025-01-17 15:33:40|43926.1|43906.1|43938.6|43918.6|43939.7|43919.7|43926.1|43906.1|15
1737128030000|2025-01-17 15:33:50|43938.2|43918.2|43941.1|43921.1|43941.1|43921.1|43937.2|43917.2|15
1737128040000|2025-01-17 15:34:00|43938.6|43918.6|43936.1|43916.1|43938.6|43918.6|43933.6|43913.6|9
1737128050000|2025-01-17 15:34:10|43937.2|43917.2|43931.1|43911.1|43937.2|43917.2|43931.1|43911.1|8
1737128060000|2025-01-17 15:34:20|43928.6|43908.6|43927.2|43907.2|43928.6|43908.6|43923.6|43903.6|9
1737128070000|2025-01-17 15:34:30|43928.6|43908.6|43926.1|43906.1|43932.2|43912.2|43926.1|43906.1|5
1737128080000|2025-01-17 15:34:40|43923.6|43903.6|43917.5|43897.5|43923.6|43903.6|43917.5|43897.5|7
1737128090000|2025-01-17 15:34:50|43918.6|43898.6|43928.6|43908.6|43928.6|43908.6|43918.6|43898.6|11
1737128100000|2025-01-17 15:35:00|43927.2|43907.2|43923.6|43903.6|43927.2|43907.2|43923.6|43903.6|6
1737128110000|2025-01-17 15:35:10|43922.2|43902.2|43906.1|43886.1|43922.2|43902.2|43906.1|43886.1|11
1737128120000|2025-01-17 15:35:20|43911.1|43891.1|43903.6|43883.6|43911.1|43891.1|43903.6|43883.6|10
1737128130000|2025-01-17 15:35:30|43901.1|43881.1|43907.2|43887.2|43911.1|43891.1|43901.1|43881.1|5
1737128140000|2025-01-17 15:35:40|43908.6|43888.6|43908.6|43888.6|43909.7|43889.7|43906.1|43886.1|0
1737128150000|2025-01-17 15:35:50|43911.1|43891.1|43906.1|43886.1|43911.1|43891.1|43903.6|43883.6|18
1737128160000|2025-01-17 15:36:00|43905|43885|43866.1|43846.1|43908.6|43888.6|43858.6|43838.6|169
1737128170000|2025-01-17 15:36:10|43863.6|43843.6|43861.1|43841.1|43863.6|43843.6|43851.1|43831.1|28
1737128180000|2025-01-17 15:36:20|43860|43840|43848.6|43828.6|43860|43840|43846.1|43826.1|8
1737128190000|2025-01-17 15:36:30|43847.5|43827.5|43846.1|43826.1|43851.1|43831.1|43846.1|43826.1|16
1737128200000|2025-01-17 15:36:40|43848.2|43828.2|43856.5|43836.5|43866.1|43846.1|43848.2|43828.2|22
1737128210000|2025-01-17 15:36:50|43855.4|43835.4|43873.6|43853.6|43873.6|43853.6|43854|43834|28
1737128220000|2025-01-17 15:37:00|43871.1|43851.1|43873.6|43853.6|43873.6|43853.6|43866.1|43846.1|12
1737128230000|2025-01-17 15:37:10|43871.1|43851.1|43873.6|43853.6|43874.7|43854.7|43871.1|43851.1|5
1737128240000|2025-01-17 15:37:20|43876.1|43856.1|43877.2|43857.2|43877.2|43857.2|43872.2|43852.2|15
1737128250000|2025-01-17 15:37:30|43878.2|43858.2|43886.1|43866.1|43886.1|43866.1|43877.2|43857.2|7
1737128260000|2025-01-17 15:37:40|43883.6|43863.6|43881.1|43861.1|43883.6|43863.6|43881.1|43861.1|6
1737128270000|2025-01-17 15:37:50|43879.7|43859.7|43878.6|43858.6|43879.7|43859.7|43878.6|43858.6|3
1737128280000|2025-01-17 15:38:00|43877.5|43857.5|43876.1|43856.1|43877.5|43857.5|43876.1|43856.1|7
1737128290000|2025-01-17 15:38:10|43875|43855|43871.1|43851.1|43875|43855|43870|43850|10
1737128300000|2025-01-17 15:38:20|43872.2|43852.2|43876.1|43856.1|43882.2|43862.2|43872.2|43852.2|9
1737128310000|2025-01-17 15:38:30|43878.6|43858.6|43881.1|43861.1|43881.1|43861.1|43878.6|43858.6|4
1737128320000|2025-01-17 15:38:40|43882.2|43862.2|43881.1|43861.1|43884.7|43864.7|43878.6|43858.6|36
1737128330000|2025-01-17 15:38:50|43878.6|43858.6|43876.1|43856.1|43878.6|43858.6|43873.6|43853.6|4
1737128340000|2025-01-17 15:39:00|43874|43854|43883.6|43863.6|43883.6|43863.6|43872.5|43852.5|9
1737128350000|2025-01-17 15:39:10|43881.1|43861.1|43881.1|43861.1|43882.2|43862.2|43876.1|43856.1|8
1737128360000|2025-01-17 15:39:20|43880|43860|43876.1|43856.1|43881.1|43861.1|43876.1|43856.1|6
1737128370000|2025-01-17 15:39:30|43875|43855|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|8
1737128380000|2025-01-17 15:39:40|43874.7|43854.7|43872.2|43852.2|43874.7|43854.7|43871.1|43851.1|16
1737128390000|2025-01-17 15:39:50|43873.6|43853.6|43866.1|43846.1|43873.6|43853.6|43861.1|43841.1|9
1737128400000|2025-01-17 15:40:00|43863.6|43843.6|43869.7|43849.7|43869.7|43849.7|43861.1|43841.1|29
1737128410000|2025-01-17 15:40:10|43871.1|43851.1|43863.6|43843.6|43871.1|43851.1|43863.6|43843.6|38
1737128420000|2025-01-17 15:40:20|43865.1|43845.1|43864|43844|43865.1|43845.1|43861.1|43841.1|168
1737128430000|2025-01-17 15:40:30|43861.5|43841.5|43862.9|43842.9|43864|43844|43861.5|43841.5|14
1737128440000|2025-01-17 15:40:40|43864|43844|43862.9|43842.9|43866.5|43846.5|43860.4|43840.4|36
1737128450000|2025-01-17 15:40:50|43865.4|43845.4|43861.5|43841.5|43865.4|43845.4|43861.5|43841.5|6
1737128460000|2025-01-17 15:41:00|43859|43839|43862.9|43842.9|43864|43844|43859|43839|11
1737128470000|2025-01-17 15:41:10|43861.5|43841.5|43860.4|43840.4|43862.9|43842.9|43857.9|43837.9|18
1737128480000|2025-01-17 15:41:20|43857.9|43837.9|43854|43834|43860.4|43840.4|43849|43829|8
1737128490000|2025-01-17 15:41:30|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|6
1737128500000|2025-01-17 15:41:40|43857.6|43837.6|43857.9|43837.9|43860.1|43840.1|43857.6|43837.6|11
1737128510000|2025-01-17 15:41:50|43856.9|43836.9|43846.5|43826.5|43856.9|43836.9|43846.5|43826.5|28
1737128520000|2025-01-17 15:42:00|43845.4|43825.4|43844|43824|43849|43829|43844|43824|16
1737128530000|2025-01-17 15:42:10|43846.5|43826.5|43839|43819|43846.5|43826.5|43836.5|43816.5|5
1737128540000|2025-01-17 15:42:20|43836.5|43816.5|43835.1|43815.1|43839|43819|43834|43814|5
1737128550000|2025-01-17 15:42:30|43836.5|43816.5|43834|43814|43836.5|43816.5|43834|43814|13
1737128560000|2025-01-17 15:42:40|43832.9|43812.9|43832.9|43812.9|43834|43814|43830.4|43810.4|25
1737128570000|2025-01-17 15:42:50|43834|43814|43832.9|43812.9|43834|43814|43832.9|43812.9|1
1737128580000|2025-01-17 15:43:00|43830.4|43810.4|43834|43814|43834|43814|43830.4|43810.4|8
1737128590000|2025-01-17 15:43:10|43831.5|43811.5|43834|43814|43834|43814|43831.5|43811.5|7
1737128600000|2025-01-17 15:43:20|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|7
1737128610000|2025-01-17 15:43:30|43831.5|43811.5|43829|43809|43834|43814|43829|43809|11
1737128620000|2025-01-17 15:43:40|43826.9|43806.9|43821.5|43801.5|43826.9|43806.9|43821.5|43801.5|11
1737128630000|2025-01-17 15:43:50|43819|43799|43819|43799|43819|43799|43819|43799|11
1737128640000|2025-01-17 15:44:00|43821.5|43801.5|43825.1|43805.1|43825.1|43805.1|43820.1|43800.1|3
1737128650000|2025-01-17 15:44:10|43824|43804|43825.1|43805.1|43825.1|43805.1|43821.5|43801.5|5
1737128660000|2025-01-17 15:44:20|43824|43804|43829|43809|43829|43809|43824|43804|13
1737128670000|2025-01-17 15:44:30|43830.1|43810.1|43831.5|43811.5|43831.5|43811.5|43830.1|43810.1|2
1737128680000|2025-01-17 15:44:40|43834|43814|43829|43809|43834|43814|43829|43809|14
1737128690000|2025-01-17 15:44:50|43830.1|43810.1|43831.5|43811.5|43834|43814|43829|43809|5
1737128700000|2025-01-17 15:45:00|43832.6|43812.6|43826.5|43806.5|43832.6|43812.6|43826.5|43806.5|13
1737128710000|2025-01-17 15:45:10|43827.6|43807.6|43829|43809|43830.1|43810.1|43827.6|43807.6|21
1737128720000|2025-01-17 15:45:20|43830.1|43810.1|43829|43809|43832.6|43812.6|43829|43809|25
1737128730000|2025-01-17 15:45:30|||||||||5
1737128740000|2025-01-17 15:45:40|43827.6|43807.6|43822.9|43802.9|43829|43809|43821.5|43801.5|4
1737128750000|2025-01-17 15:45:50|43821.5|43801.5|43829|43809|43829|43809|43821.5|43801.5|5
1737128760000|2025-01-17 15:46:00|43830.1|43810.1|43829|43809|43832.6|43812.6|43829|43809|11
1737128770000|2025-01-17 15:46:10|43827.9|43807.9|43826.9|43806.9|43829|43809|43825.4|43805.4|224
1737128780000|2025-01-17 15:46:20|43829.4|43809.4|43831.9|43811.9|43834.4|43814.4|43826.9|43806.9|3
1737128790000|2025-01-17 15:46:30|43834.4|43814.4|43831.9|43811.9|43834.4|43814.4|43831.9|43811.9|1
1737128800000|2025-01-17 15:46:40|43830.8|43810.8|43817.9|43797.9|43830.8|43810.8|43817.9|43797.9|16
1737128810000|2025-01-17 15:46:50|43806.9|43786.9|43811.9|43791.9|43811.9|43791.9|43804.4|43784.4|16
1737128820000|2025-01-17 15:47:00|43809.7|43789.7|43811.9|43791.9|43811.9|43791.9|43806.9|43786.9|8
1737128830000|2025-01-17 15:47:10|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|5
1737128840000|2025-01-17 15:47:20|43806.9|43786.9|43809.4|43789.4|43810.4|43790.4|43806.9|43786.9|4
1737128850000|2025-01-17 15:47:30|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|0
1737128860000|2025-01-17 15:47:40|43812.9|43792.9|43811.9|43791.9|43815.4|43795.4|43811.9|43791.9|10
1737128870000|2025-01-17 15:47:50|43812.9|43792.9|43815.4|43795.4|43815.4|43795.4|43811.9|43791.9|1
1737128880000|2025-01-17 15:48:00|43811.9|43791.9|43812.9|43792.9|43815.4|43795.4|43811.9|43791.9|8
1737128890000|2025-01-17 15:48:10|43815.4|43795.4|43812.9|43792.9|43815.4|43795.4|43812.9|43792.9|5
1737128900000|2025-01-17 15:48:20|43811.9|43791.9|43810.4|43790.4|43811.9|43791.9|43810.4|43790.4|20
1737128910000|2025-01-17 15:48:30|43811.9|43791.9|43814.4|43794.4|43814.4|43794.4|43811.9|43791.9|14
1737128920000|2025-01-17 15:48:40|43811.9|43791.9|43811.9|43791.9|43816.9|43796.9|43811.9|43791.9|7
1737128930000|2025-01-17 15:48:50|43806.9|43786.9|43804.4|43784.4|43806.9|43786.9|43804.4|43784.4|10
1737128940000|2025-01-17 15:49:00|43805.8|43785.8|43814.4|43794.4|43814.4|43794.4|43804.4|43784.4|6
1737128950000|2025-01-17 15:49:10|43815.4|43795.4|43816.9|43796.9|43816.9|43796.9|43814.4|43794.4|5
1737128960000|2025-01-17 15:49:20|43815.8|43795.8|43811.9|43791.9|43816.9|43796.9|43811.9|43791.9|5
1737128970000|2025-01-17 15:49:30|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43806.9|43786.9|5
1737128980000|2025-01-17 15:49:40|43806.9|43786.9|43806.9|43786.9|43809.4|43789.4|43806.9|43786.9|0
1737128990000|2025-01-17 15:49:50|43804.4|43784.4|43801.9|43781.9|43805.8|43785.8|43800.8|43780.8|29
1737129000000|2025-01-17 15:50:00|43800.8|43780.8|43800.8|43780.8|43801.9|43781.9|43799.7|43779.7|14
1737129010000|2025-01-17 15:50:10|43801.9|43781.9|43800.8|43780.8|43804.4|43784.4|43800.8|43780.8|11
1737129020000|2025-01-17 15:50:20|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43798.3|43778.3|5
1737129030000|2025-01-17 15:50:30|43802.9|43782.9|43805.8|43785.8|43805.8|43785.8|43802.9|43782.9|5
1737129040000|2025-01-17 15:50:40|43806.9|43786.9|43809.4|43789.4|43809.4|43789.4|43806.9|43786.9|0
1737129050000|2025-01-17 15:50:50|43810.4|43790.4|43815.8|43795.8|43816.9|43796.9|43810.4|43790.4|8
1737129060000|2025-01-17 15:51:00|43814.8|43794.8|43811.9|43791.9|43815.4|43795.4|43811.9|43791.9|4
1737129070000|2025-01-17 15:51:10|43812.9|43792.9|43815.8|43795.8|43816.9|43796.9|43812.9|43792.9|10
1737129080000|2025-01-17 15:51:20|43814.8|43794.8|43816.9|43796.9|43816.9|43796.9|43813.3|43793.3|7
1737129090000|2025-01-17 15:51:30|43813.3|43793.3|43816.9|43796.9|43816.9|43796.9|43813.3|43793.3|8
1737129100000|2025-01-17 15:51:40|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|61
1737129110000|2025-01-17 15:51:50|43831.9|43811.9|43829.4|43809.4|43834.4|43814.4|43829.4|43809.4|18
1737129120000|2025-01-17 15:52:00|43828.3|43808.3|43819.4|43799.4|43828.3|43808.3|43819.4|43799.4|14
1737129130000|2025-01-17 15:52:10|43818.3|43798.3|43811.9|43791.9|43818.3|43798.3|43811.9|43791.9|3
1737129140000|2025-01-17 15:52:20|43806.9|43786.9|43814.4|43794.4|43814.4|43794.4|43806.9|43786.9|2
1737129150000|2025-01-17 15:52:30|43813.3|43793.3|43814.4|43794.4|43816.9|43796.9|43811.9|43791.9|3
1737129160000|2025-01-17 15:52:40|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43814.4|43794.4|0
1737129170000|2025-01-17 15:52:50|||||||||9
1737129180000|2025-01-17 15:53:00|43818|43798|43826.9|43806.9|43826.9|43806.9|43818|43798|7
1737129190000|2025-01-17 15:53:10|||||||||6
1737129200000|2025-01-17 15:53:20|43829.4|43809.4|43826.9|43806.9|43831.9|43811.9|43826.9|43806.9|3
1737129210000|2025-01-17 15:53:30|43824.4|43804.4|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|2
1737129220000|2025-01-17 15:53:40|43826.9|43806.9|43824.4|43804.4|43826.9|43806.9|43824.4|43804.4|1
1737129230000|2025-01-17 15:53:50|43821.9|43801.9|43819.4|43799.4|43824.4|43804.4|43819.4|43799.4|6
1737129240000|2025-01-17 15:54:00|43816.9|43796.9|43799.4|43779.4|43816.9|43796.9|43796.9|43776.9|10
1737129250000|2025-01-17 15:54:10|43801.9|43781.9|43811.9|43791.9|43811.9|43791.9|43801.9|43781.9|7
1737129260000|2025-01-17 15:54:20|43814.4|43794.4|43821.9|43801.9|43821.9|43801.9|43814.4|43794.4|1
1737129270000|2025-01-17 15:54:30|43823|43803|43824.4|43804.4|43826.9|43806.9|43823|43803|0
1737129280000|2025-01-17 15:54:40|43825.5|43805.5|43829.4|43809.4|43829.4|43809.4|43825.5|43805.5|3
1737129290000|2025-01-17 15:54:50|43826.9|43806.9|43834.4|43814.4|43834.4|43814.4|43826.9|43806.9|14
1737129300000|2025-01-17 15:55:00|43833.3|43813.3|43834.4|43814.4|43836.9|43816.9|43831.9|43811.9|8
1737129310000|2025-01-17 15:55:10|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|10
1737129330000|2025-01-17 15:55:30|43834.4|43814.4|43831.9|43811.9|43835.8|43815.8|43831.9|43811.9|7
1737129340000|2025-01-17 15:55:40|43833|43813|43834.4|43814.4|43836.9|43816.9|43831.9|43811.9|14
1737129350000|2025-01-17 15:55:50|||||||||1
1737129360000|2025-01-17 15:56:00|43839|43819|43846.9|43826.9|43846.9|43826.9|43839|43819|32
1737129370000|2025-01-17 15:56:10|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|43844.4|43824.4|1
1737129380000|2025-01-17 15:56:20|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43844.4|43824.4|10
1737129390000|2025-01-17 15:56:30|43856.9|43836.9|43866.9|43846.9|43866.9|43846.9|43856.9|43836.9|11
1737129400000|2025-01-17 15:56:40|43871.9|43851.9|43861.9|43841.9|43876.9|43856.9|43861.9|43841.9|29
1737129410000|2025-01-17 15:56:50|43859.4|43839.4|43864.4|43844.4|43864.4|43844.4|43856.9|43836.9|8
1737129420000|2025-01-17 15:57:00|43861.9|43841.9|43859.4|43839.4|43861.9|43841.9|43859.4|43839.4|2
1737129430000|2025-01-17 15:57:10|43854.4|43834.4|43854.8|43834.8|43858.7|43838.7|43853.3|43833.3|205
1737129440000|2025-01-17 15:57:20|43852.3|43832.3|43850.8|43830.8|43852.3|43832.3|43850.8|43830.8|5
1737129450000|2025-01-17 15:57:30|43851.9|43831.9|43854.8|43834.8|43854.8|43834.8|43851.9|43831.9|1
1737129460000|2025-01-17 15:57:40|43852.3|43832.3|43849.8|43829.8|43854.8|43834.8|43849.8|43829.8|3
1737129480000|2025-01-17 15:58:00|43847.3|43827.3|43845.8|43825.8|43848.7|43828.7|43844.8|43824.8|11
1737129490000|2025-01-17 15:58:10|43847.3|43827.3|43845.8|43825.8|43847.3|43827.3|43843.7|43823.7|8
1737129500000|2025-01-17 15:58:20|43844.8|43824.8|43836.2|43816.2|43844.8|43824.8|43836.2|43816.2|13
1737129510000|2025-01-17 15:58:30|43834.8|43814.8|43829.8|43809.8|43834.8|43814.8|43827.3|43807.3|24
1737129520000|2025-01-17 15:58:40|43832.3|43812.3|43824.8|43804.8|43832.3|43812.3|43824.8|43804.8|68
1737129530000|2025-01-17 15:58:50|43823.7|43803.7|43822.6|43802.6|43823.7|43803.7|43822.6|43802.6|42
1737129540000|2025-01-17 15:59:00|43820.1|43800.1|43819.1|43799.1|43820.1|43800.1|43819.1|43799.1|2
1737129550000|2025-01-17 15:59:10|43820.1|43800.1|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|4
1737129560000|2025-01-17 15:59:20|43815.1|43795.1|43810.1|43790.1|43815.1|43795.1|43810.1|43790.1|18
1737129570000|2025-01-17 15:59:30|43807.6|43787.6|43810.1|43790.1|43810.1|43790.1|43807.6|43787.6|1
1737129580000|2025-01-17 15:59:40|43812.6|43792.6|43807.6|43787.6|43812.6|43792.6|43807.6|43787.6|6
1737129590000|2025-01-17 15:59:50|43810.1|43790.1|43805.1|43785.1|43810.1|43790.1|43805.1|43785.1|10
1737129600000|2025-01-17 16:00:00|43802.6|43782.6|43800.1|43780.1|43802.6|43782.6|43785.1|43765.1|54
1737129620000|2025-01-17 16:00:20|43799.1|43779.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|6
1737129630000|2025-01-17 16:00:30|43800.1|43780.1|43810.1|43790.1|43810.1|43790.1|43800.1|43780.1|7
1737129640000|2025-01-17 16:00:40|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|17
1737129650000|2025-01-17 16:00:50|43812.6|43792.6|43804.1|43784.1|43812.6|43792.6|43804.1|43784.1|20
1737129660000|2025-01-17 16:01:00|43802.6|43782.6|43812.6|43792.6|43812.6|43792.6|43801.6|43781.6|8
1737129670000|2025-01-17 16:01:10|43815.1|43795.1|43827.6|43807.6|43827.6|43807.6|43815.1|43795.1|10
1737129680000|2025-01-17 16:01:20|43826.2|43806.2|43835.1|43815.1|43835.1|43815.1|43825.1|43805.1|11
1737129690000|2025-01-17 16:01:30|43836.2|43816.2|43841.2|43821.2|43847.6|43827.6|43836.2|43816.2|50
1737129700000|2025-01-17 16:01:40|43840.1|43820.1|43835.1|43815.1|43840.1|43820.1|43832.6|43812.6|11
1737129710000|2025-01-17 16:01:50|43836.2|43816.2|43830.8|43810.8|43837.3|43817.3|43827.3|43807.3|4
1737129720000|2025-01-17 16:02:00|43829.8|43809.8|43837.3|43817.3|43837.3|43817.3|43829.8|43809.8|7
1737129730000|2025-01-17 16:02:10|43839.4|43819.4|43842.3|43822.3|43842.3|43822.3|43839.4|43819.4|3
1737129740000|2025-01-17 16:02:20|43840.8|43820.8|43837.3|43817.3|43843.3|43823.3|43837.3|43817.3|25
1737129750000|2025-01-17 16:02:30|43834.8|43814.8|43834.8|43814.8|43837.3|43817.3|43829.8|43809.8|17
1737129760000|2025-01-17 16:02:40|43837.3|43817.3|43839.8|43819.8|43839.8|43819.8|43834.8|43814.8|4
1737129770000|2025-01-17 16:02:50|43838.7|43818.7|43839.8|43819.8|43839.8|43819.8|43834.8|43814.8|12
1737129780000|2025-01-17 16:03:00|43841.2|43821.2|43855.8|43835.8|43855.8|43835.8|43841.2|43821.2|61
1737129790000|2025-01-17 16:03:10|43858.3|43838.3|43859.1|43839.1|43865.2|43845.2|43857.3|43837.3|16
1737129800000|2025-01-17 16:03:20|43861.6|43841.6|43862.7|43842.7|43862.7|43842.7|43861.6|43841.6|1
1737129810000|2025-01-17 16:03:30|43861.2|43841.2|43862.7|43842.7|43862.7|43842.7|43861.2|43841.2|2
1737129820000|2025-01-17 16:03:40|43860.5|43840.5|43855.2|43835.2|43860.5|43840.5|43855.2|43835.2|7
1737129830000|2025-01-17 16:03:50|43852.7|43832.7|43847.7|43827.7|43852.7|43832.7|43847.7|43827.7|3
1737129840000|2025-01-17 16:04:00|43846.6|43826.6|43847.7|43827.7|43847.7|43827.7|43842.7|43822.7|12
1737129850000|2025-01-17 16:04:10|43846.6|43826.6|43848.7|43828.7|43848.7|43828.7|43844.1|43824.1|3
1737129860000|2025-01-17 16:04:20|43847.7|43827.7|43850.2|43830.2|43851.6|43831.6|43847.7|43827.7|1
1737129870000|2025-01-17 16:04:30|43847.7|43827.7|43841.6|43821.6|43847.7|43827.7|43841.6|43821.6|5
1737129880000|2025-01-17 16:04:40|43844.1|43824.1|43840.2|43820.2|43845.2|43825.2|43840.2|43820.2|8
1737129890000|2025-01-17 16:04:50|43843.7|43823.7|43845.2|43825.2|43845.2|43825.2|43842.7|43822.7|10
1737129900000|2025-01-17 16:05:00|43846.2|43826.2|43839.1|43819.1|43846.2|43826.2|43839.1|43819.1|22
1737129910000|2025-01-17 16:05:10|43837.7|43817.7|43824.8|43804.8|43847.3|43827.3|43822.3|43802.3|159
1737129920000|2025-01-17 16:05:20|43819.8|43799.8|43814.8|43794.8|43822.3|43802.3|43814.8|43794.8|9
1737129930000|2025-01-17 16:05:30|43817.3|43797.3|43814.8|43794.8|43817.3|43797.3|43814.8|43794.8|10
1737129940000|2025-01-17 16:05:40|43812.3|43792.3|43814.8|43794.8|43814.8|43794.8|43811.2|43791.2|4
1737129950000|2025-01-17 16:05:50|43812.3|43792.3|43807.3|43787.3|43814.8|43794.8|43806.9|43786.9|12
1737129960000|2025-01-17 16:06:00|43804.8|43784.8|43809.8|43789.8|43809.8|43789.8|43804.8|43784.8|1
1737129970000|2025-01-17 16:06:10|43807.7|43787.7|43803.7|43783.7|43807.7|43787.7|43803.7|43783.7|33
1737129980000|2025-01-17 16:06:20|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|5
1737129990000|2025-01-17 16:06:30|43804.8|43784.8|43812.7|43792.7|43812.7|43792.7|43804.8|43784.8|5
1737130000000|2025-01-17 16:06:40|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|1
1737130010000|2025-01-17 16:06:50|43817.7|43797.7|43817.7|43797.7|43818.7|43798.7|43817.7|43797.7|27
1737130020000|2025-01-17 16:07:00|43820.2|43800.2|43822.7|43802.7|43822.7|43802.7|43820.2|43800.2|4
1737130030000|2025-01-17 16:07:10|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43817.7|43797.7|8
1737130040000|2025-01-17 16:07:20|43821.2|43801.2|43830.2|43810.2|43832.7|43812.7|43821.2|43801.2|15
1737130050000|2025-01-17 16:07:30|43832.7|43812.7|43847.7|43827.7|43847.7|43827.7|43832.7|43812.7|41
1737130060000|2025-01-17 16:07:40|43848.7|43828.7|43852.7|43832.7|43852.7|43832.7|43847.7|43827.7|20
1737130070000|2025-01-17 16:07:50|43850.2|43830.2|43854.1|43834.1|43855.2|43835.2|43850.2|43830.2|7
1737130080000|2025-01-17 16:08:00|43852.7|43832.7|43852.7|43832.7|43855.2|43835.2|43850.2|43830.2|3
1737130090000|2025-01-17 16:08:10|43855.2|43835.2|43857.7|43837.7|43860.2|43840.2|43852.7|43832.7|4
1737130100000|2025-01-17 16:08:20|43860.2|43840.2|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|6
1737130110000|2025-01-17 16:08:30|43857.7|43837.7|43861.2|43841.2|43865.2|43845.2|43857.7|43837.7|21
1737130120000|2025-01-17 16:08:40|43862.7|43842.7|43863.7|43843.7|43863.7|43843.7|43862.7|43842.7|3
1737130130000|2025-01-17 16:08:50|43862.7|43842.7|43869.8|43849.8|43869.8|43849.8|43862.7|43842.7|18
1737130140000|2025-01-17 16:09:00|43871.9|43851.9|43873.7|43853.7|43881.2|43861.2|43871.9|43851.9|44
1737130150000|2025-01-17 16:09:10|43872.7|43852.7|43877.7|43857.7|43877.7|43857.7|43870.2|43850.2|25
1737130160000|2025-01-17 16:09:20|43875.2|43855.2|43875.2|43855.2|43875.2|43855.2|43875.2|43855.2|2
1737130170000|2025-01-17 16:09:30|43877.7|43857.7|43880.2|43860.2|43885.2|43865.2|43877.7|43857.7|15
1737130180000|2025-01-17 16:09:40|43877.7|43857.7|43875.2|43855.2|43877.7|43857.7|43875.2|43855.2|4
1737130190000|2025-01-17 16:09:50|43877.7|43857.7|43875.2|43855.2|43877.7|43857.7|43873.7|43853.7|7
1737130200000|2025-01-17 16:10:00|43872.7|43852.7|43857.7|43837.7|43872.7|43852.7|43857.7|43837.7|9
1737130210000|2025-01-17 16:10:10|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|3
1737130220000|2025-01-17 16:10:20|43860.2|43840.2|43857.7|43837.7|43860.2|43840.2|43857.7|43837.7|3
1737130240000|2025-01-17 16:10:40|43856.6|43836.6|43855.2|43835.2|43856.6|43836.6|43855.2|43835.2|4
1737130250000|2025-01-17 16:10:50|43857.7|43837.7|43852.7|43832.7|43857.7|43837.7|43852.7|43832.7|3
1737130260000|2025-01-17 16:11:00|43854.8|43834.8|43852.7|43832.7|43857.7|43837.7|43852.7|43832.7|7
1737130270000|2025-01-17 16:11:10|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|17
1737130280000|2025-01-17 16:11:20|43842.7|43822.7|43837.7|43817.7|43842.7|43822.7|43837.7|43817.7|9
1737130290000|2025-01-17 16:11:30|43832.7|43812.7|43827.7|43807.7|43832.7|43812.7|43827.7|43807.7|7
1737130300000|2025-01-17 16:11:40|43825.2|43805.2|43822.7|43802.7|43825.2|43805.2|43822.7|43802.7|9
1737130310000|2025-01-17 16:11:50|43821.6|43801.6|43817.7|43797.7|43822.7|43802.7|43817.7|43797.7|5
1737130320000|2025-01-17 16:12:00|43812.7|43792.7|43802.7|43782.7|43812.7|43792.7|43802.7|43782.7|17
1737130330000|2025-01-17 16:12:10|43803.7|43783.7|43802.7|43782.7|43805.2|43785.2|43802.7|43782.7|3
1737130340000|2025-01-17 16:12:20|43805.2|43785.2|43802.7|43782.7|43805.2|43785.2|43802.7|43782.7|2
1737130350000|2025-01-17 16:12:30|43805.2|43785.2|43802.7|43782.7|43805.2|43785.2|43802.7|43782.7|7
1737130360000|2025-01-17 16:12:40|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|3
1737130370000|2025-01-17 16:12:50|||||||||3
1737130380000|2025-01-17 16:13:00|43790.2|43770.2|43801.2|43781.2|43805.2|43785.2|43790.2|43770.2|61
1737130390000|2025-01-17 16:13:10|43800.2|43780.2|43795.2|43775.2|43800.2|43780.2|43795.2|43775.2|41
1737130400000|2025-01-17 16:13:20|||||||||6
1737130410000|2025-01-17 16:13:30|||||||||3
1737130420000|2025-01-17 16:13:40|43794.1|43774.1|43795.2|43775.2|43795.2|43775.2|43792.7|43772.7|4
1737130430000|2025-01-17 16:13:50|43797.7|43777.7|43812.3|43792.3|43812.3|43792.3|43797.7|43777.7|28
1737130440000|2025-01-17 16:14:00|43816.2|43796.2|43830.2|43810.2|43832.7|43812.7|43816.2|43796.2|16
1737130450000|2025-01-17 16:14:10|43832.7|43812.7|43831.2|43811.2|43832.7|43812.7|43830.2|43810.2|98
1737130460000|2025-01-17 16:14:20|43827.7|43807.7|43837.7|43817.7|43837.7|43817.7|43827.7|43807.7|37
1737130470000|2025-01-17 16:14:30|43838.7|43818.7|43835.2|43815.2|43839.8|43819.8|43832.7|43812.7|17
1737130480000|2025-01-17 16:14:40|43836.2|43816.2|43837.7|43817.7|43837.7|43817.7|43835.2|43815.2|1
1737130490000|2025-01-17 16:14:50|43838.7|43818.7|43840.2|43820.2|43845.2|43825.2|43837.7|43817.7|6
1737130500000|2025-01-17 16:15:00|43839.1|43819.1|43826.6|43806.6|43843.7|43823.7|43826.6|43806.6|11
1737130510000|2025-01-17 16:15:10|43825.2|43805.2|43830.2|43810.2|43830.2|43810.2|43825.2|43805.2|1
1737130520000|2025-01-17 16:15:20|43831.2|43811.2|43832.7|43812.7|43837.7|43817.7|43831.2|43811.2|3
1737130530000|2025-01-17 16:15:30|43833.7|43813.7|43837.7|43817.7|43837.7|43817.7|43833.7|43813.7|6
1737130540000|2025-01-17 16:15:40|43838.7|43818.7|43842.7|43822.7|43842.7|43822.7|43838.7|43818.7|0
1737130550000|2025-01-17 16:15:50|43843.7|43823.7|43845.2|43825.2|43847.7|43827.7|43842.7|43822.7|20
1737130560000|2025-01-17 16:16:00|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|2
1737130570000|2025-01-17 16:16:10|43850.2|43830.2|43852.7|43832.7|43852.7|43832.7|43850.2|43830.2|2
1737130580000|2025-01-17 16:16:20|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43855.2|43835.2|0
1737130590000|2025-01-17 16:16:30|43860.2|43840.2|43862.7|43842.7|43862.7|43842.7|43860.2|43840.2|2
1737130600000|2025-01-17 16:16:40|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|43861.3|43841.3|13
1737130610000|2025-01-17 16:16:50|43858.8|43838.8|43862.7|43842.7|43862.7|43842.7|43858.8|43838.8|3
1737130620000|2025-01-17 16:17:00|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|2
1737130630000|2025-01-17 16:17:10|43866.3|43846.3|43875.2|43855.2|43875.2|43855.2|43866.3|43846.3|10
1737130640000|2025-01-17 16:17:20|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|43877.7|43857.7|6
1737130650000|2025-01-17 16:17:30|43878.8|43858.8|43876.3|43856.3|43880.2|43860.2|43876.3|43856.3|4
1737130660000|2025-01-17 16:17:40|43873.8|43853.8|43872.7|43852.7|43873.8|43853.8|43872.7|43852.7|3
1737130670000|2025-01-17 16:17:50|43873.8|43853.8|43877.7|43857.7|43877.7|43857.7|43873.8|43853.8|8
1737130680000|2025-01-17 16:18:00|43878.8|43858.8|43877.7|43857.7|43881.3|43861.3|43877.7|43857.7|1
1737130690000|2025-01-17 16:18:10|43876.3|43856.3|43870.6|43850.6|43876.3|43856.3|43870.6|43850.6|19
1737130700000|2025-01-17 16:18:20|43869.1|43849.1|43862.7|43842.7|43869.1|43849.1|43861.6|43841.6|21
1737130710000|2025-01-17 16:18:30|43863.8|43843.8|43863.8|43843.8|43863.8|43843.8|43862.7|43842.7|0
1737130720000|2025-01-17 16:18:40|43862.7|43842.7|43862.7|43842.7|43863.8|43843.8|43862.7|43842.7|2
1737130730000|2025-01-17 16:18:50|43863.8|43843.8|43862.7|43842.7|43863.8|43843.8|43862.7|43842.7|2
1737130740000|2025-01-17 16:19:00|43863.8|43843.8|43862.7|43842.7|43863.8|43843.8|43861.3|43841.3|2
1737130750000|2025-01-17 16:19:10|43861.6|43841.6|43862.7|43842.7|43862.7|43842.7|43860.2|43840.2|3
1737130760000|2025-01-17 16:19:20|43860.2|43840.2|43857.7|43837.7|43860.2|43840.2|43857.7|43837.7|1
1737130770000|2025-01-17 16:19:30|43855.6|43835.6|43847.7|43827.7|43855.6|43835.6|43847.7|43827.7|130
1737130780000|2025-01-17 16:19:40|43848.8|43828.8|43847.7|43827.7|43850.2|43830.2|43847.7|43827.7|2
1737130790000|2025-01-17 16:19:50|43846.3|43826.3|43850.2|43830.2|43850.2|43830.2|43845.2|43825.2|9
1737130800000|2025-01-17 16:20:00|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|7
1737130810000|2025-01-17 16:20:10|43860.2|43840.2|43876.3|43856.3|43876.3|43856.3|43860.2|43840.2|29
1737130820000|2025-01-17 16:20:20|43877.3|43857.3|43875.2|43855.2|43879.8|43859.8|43875.2|43855.2|8
1737130830000|2025-01-17 16:20:30|43873.8|43853.8|43876.3|43856.3|43876.3|43856.3|43870.2|43850.2|100
1737130840000|2025-01-17 16:20:40|43875.2|43855.2|43876.3|43856.3|43876.3|43856.3|43875.2|43855.2|17
1737130850000|2025-01-17 16:20:50|43875.2|43855.2|43868.4|43848.4|43875.2|43855.2|43867.3|43847.3|23
1737130860000|2025-01-17 16:21:00|43869.8|43849.8|43869.8|43849.8|43869.8|43849.8|43867.3|43847.3|15
1737130870000|2025-01-17 16:21:10|43870.9|43850.9|43873.4|43853.4|43873.4|43853.4|43870.9|43850.9|1
1737130880000|2025-01-17 16:21:20|43874.8|43854.8|43872.3|43852.3|43877.3|43857.3|43872.3|43852.3|4
1737130890000|2025-01-17 16:21:30|43869.8|43849.8|43869.8|43849.8|43873.4|43853.4|43864.8|43844.8|23
1737130900000|2025-01-17 16:21:40|43870.9|43850.9|43873.4|43853.4|43873.4|43853.4|43870.9|43850.9|3
1737130910000|2025-01-17 16:21:50|43870.9|43850.9|43879.8|43859.8|43883.4|43863.4|43870.9|43850.9|18
1737130920000|2025-01-17 16:22:00|43876.3|43856.3|43872.3|43852.3|43877.3|43857.3|43872.3|43852.3|5
1737130930000|2025-01-17 16:22:10|43873.8|43853.8|43865.2|43845.2|43874.8|43854.8|43865.2|43845.2|48
1737130940000|2025-01-17 16:22:20|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|4
1737130950000|2025-01-17 16:22:30|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43867.7|43847.7|3
1737130960000|2025-01-17 16:22:40|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43868.8|43848.8|1
1737130970000|2025-01-17 16:22:50|43869.8|43849.8|43867.3|43847.3|43870.9|43850.9|43867.3|43847.3|66
1737130980000|2025-01-17 16:23:00|43869.8|43849.8|43867.3|43847.3|43870.9|43850.9|43867.3|43847.3|36
1737130990000|2025-01-17 16:23:10|43863.8|43843.8|43866.3|43846.3|43866.3|43846.3|43861.3|43841.3|5
1737131000000|2025-01-17 16:23:20|43864.8|43844.8|43861.3|43841.3|43866.3|43846.3|43861.3|43841.3|7
1737131010000|2025-01-17 16:23:30|43860.2|43840.2|43857.7|43837.7|43861.3|43841.3|43857.7|43837.7|4
1737131020000|2025-01-17 16:23:40|43856.6|43836.6|43848.8|43828.8|43856.6|43836.6|43848.8|43828.8|8
1737131030000|2025-01-17 16:23:50|43847.7|43827.7|43843.8|43823.8|43847.7|43827.7|43843.8|43823.8|2
1737131040000|2025-01-17 16:24:00|43846.3|43826.3|43847.7|43827.7|43851.3|43831.3|43846.3|43826.3|3
1737131050000|2025-01-17 16:24:10|43850.2|43830.2|43847.7|43827.7|43850.2|43830.2|43847.7|43827.7|1
1737131060000|2025-01-17 16:24:20|43848.8|43828.8|43847.7|43827.7|43850.2|43830.2|43847.7|43827.7|1
1737131070000|2025-01-17 16:24:30|43850.2|43830.2|43853.8|43833.8|43853.8|43833.8|43850.2|43830.2|1
1737131080000|2025-01-17 16:24:40|43852.7|43832.7|43853.8|43833.8|43855.2|43835.2|43851.3|43831.3|1
1737131090000|2025-01-17 16:24:50|43855.2|43835.2|43853.8|43833.8|43855.2|43835.2|43853.8|43833.8|2
1737131100000|2025-01-17 16:25:00|43855.2|43835.2|43859.8|43839.8|43862.3|43842.3|43855.2|43835.2|19
1737131110000|2025-01-17 16:25:10|43860.9|43840.9|43862.3|43842.3|43863.4|43843.4|43857.3|43837.3|5
1737131120000|2025-01-17 16:25:20|43861.3|43841.3|43853.8|43833.8|43861.3|43841.3|43853.8|43833.8|3
1737131130000|2025-01-17 16:25:30|43852.3|43832.3|43845.2|43825.2|43852.3|43832.3|43845.2|43825.2|19
1737131140000|2025-01-17 16:25:40|43844.1|43824.1|43836.3|43816.3|43844.1|43824.1|43836.3|43816.3|13
1737131160000|2025-01-17 16:26:00|43833.8|43813.8|43832.7|43812.7|43836.3|43816.3|43831.3|43811.3|9
1737131170000|2025-01-17 16:26:10|43831.3|43811.3|43836.3|43816.3|43836.6|43816.6|43831.3|43811.3|7
1737131180000|2025-01-17 16:26:20|43837.7|43817.7|43847.7|43827.7|43847.7|43827.7|43837.7|43817.7|4
1737131190000|2025-01-17 16:26:30|43846.6|43826.6|43838.8|43818.8|43847.7|43827.7|43838.8|43818.8|1
1737131200000|2025-01-17 16:26:40|43840.2|43820.2|43840.2|43820.2|43841.3|43821.3|43840.2|43820.2|4
1737131210000|2025-01-17 16:26:50|43841.3|43821.3|43845.2|43825.2|43845.2|43825.2|43840.2|43820.2|4
1737131220000|2025-01-17 16:27:00|43844.1|43824.1|43843.8|43823.8|43846.3|43826.3|43843.8|43823.8|8
1737131230000|2025-01-17 16:27:10|43844.8|43824.8|43842.3|43822.3|43846.3|43826.3|43841.3|43821.3|8
1737131240000|2025-01-17 16:27:20|43843.8|43823.8|43846.3|43826.3|43848.8|43828.8|43843.8|43823.8|3
1737131250000|2025-01-17 16:27:30|43843.8|43823.8|43841.3|43821.3|43843.8|43823.8|43841.3|43821.3|3
1737131260000|2025-01-17 16:27:40|43838.8|43818.8|43843.8|43823.8|43843.8|43823.8|43838.8|43818.8|4
1737131270000|2025-01-17 16:27:50|43844.8|43824.8|43858.8|43838.8|43858.8|43838.8|43844.8|43824.8|4
1737131280000|2025-01-17 16:28:00|43856.3|43836.3|43852.3|43832.3|43856.3|43836.3|43851.3|43831.3|22
1737131290000|2025-01-17 16:28:10|43851.3|43831.3|43852.3|43832.3|43852.3|43832.3|43851.3|43831.3|2
1737131300000|2025-01-17 16:28:20|43854.8|43834.8|43854.8|43834.8|43855.9|43835.9|43854.8|43834.8|2
1737131310000|2025-01-17 16:28:30|43855.9|43835.9|43859.8|43839.8|43859.8|43839.8|43854.8|43834.8|5
1737131320000|2025-01-17 16:28:40|43862.3|43842.3|43859.8|43839.8|43862.3|43842.3|43859.8|43839.8|1
1737131330000|2025-01-17 16:28:50|43860.9|43840.9|43862.3|43842.3|43862.3|43842.3|43859.8|43839.8|9
1737131340000|2025-01-17 16:29:00|43859.8|43839.8|43859.8|43839.8|43862.3|43842.3|43858.8|43838.8|7
1737131350000|2025-01-17 16:29:10|43857.3|43837.3|43857.3|43837.3|43859.8|43839.8|43854.8|43834.8|2
1737131360000|2025-01-17 16:29:20|43859.8|43839.8|43856.3|43836.3|43859.8|43839.8|43855.9|43835.9|8
1737131370000|2025-01-17 16:29:30|43854.8|43834.8|43854.2|43834.2|43857.7|43837.7|43854.2|43834.2|9
1737131380000|2025-01-17 16:29:40|43852.7|43832.7|43855.2|43835.2|43857.7|43837.7|43852.7|43832.7|0
1737131390000|2025-01-17 16:29:50|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43852.7|43832.7|1
1737131400000|2025-01-17 16:30:00|43860.2|43840.2|43857.7|43837.7|43861.7|43841.7|43855.2|43835.2|4
1737131410000|2025-01-17 16:30:10|43856.7|43836.7|43850.2|43830.2|43856.7|43836.7|43850.2|43830.2|5
1737131420000|2025-01-17 16:30:20|43847.7|43827.7|43846.3|43826.3|43847.7|43827.7|43844.8|43824.8|6
1737131430000|2025-01-17 16:30:30|43843.8|43823.8|43846.3|43826.3|43846.3|43826.3|43842.3|43822.3|9
1737131440000|2025-01-17 16:30:40|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|2
1737131450000|2025-01-17 16:30:50|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|1
1737131460000|2025-01-17 16:31:00|43856.3|43836.3|43856.3|43836.3|43858.4|43838.4|43856.3|43836.3|11
1737131470000|2025-01-17 16:31:10|43857.3|43837.3|43860.2|43840.2|43862.4|43842.4|43857.3|43837.3|10
1737131480000|2025-01-17 16:31:20|43861.7|43841.7|43877.7|43857.7|43877.7|43857.7|43861.7|43841.7|9
1737131490000|2025-01-17 16:31:30|43879.9|43859.9|43888.8|43868.8|43888.8|43868.8|43879.9|43859.9|35
1737131500000|2025-01-17 16:31:40|43891.3|43871.3|43890.2|43870.2|43899.9|43879.9|43887.7|43867.7|50
1737131510000|2025-01-17 16:31:50|43888.8|43868.8|43886.3|43866.3|43890.2|43870.2|43886.3|43866.3|17
1737131520000|2025-01-17 16:32:00|43881.3|43861.3|43877.7|43857.7|43881.3|43861.3|43877.7|43857.7|8
1737131530000|2025-01-17 16:32:10|43878.8|43858.8|43872.7|43852.7|43880.2|43860.2|43872.7|43852.7|2
1737131540000|2025-01-17 16:32:20|43877.7|43857.7|43880.2|43860.2|43880.2|43860.2|43876.3|43856.3|20
1737131550000|2025-01-17 16:32:30|43882.7|43862.7|43881.3|43861.3|43882.7|43862.7|43881.3|43861.3|5
1737131560000|2025-01-17 16:32:40|43882.4|43862.4|43887.4|43867.4|43890.2|43870.2|43882.4|43862.4|15
1737131570000|2025-01-17 16:32:50|43886.3|43866.3|43889.9|43869.9|43889.9|43869.9|43886.3|43866.3|4
1737131580000|2025-01-17 16:33:00|43891.3|43871.3|43898.8|43878.8|43899.9|43879.9|43891.3|43871.3|7
1737131590000|2025-01-17 16:33:10|43896.3|43876.3|43897.7|43877.7|43897.7|43877.7|43895.2|43875.2|19
1737131600000|2025-01-17 16:33:20|||||||||8
1737131610000|2025-01-17 16:33:30|43898.8|43878.8|43900.2|43880.2|43900.2|43880.2|43898.8|43878.8|2
1737131620000|2025-01-17 16:33:40|43899.2|43879.2|43897.7|43877.7|43899.2|43879.2|43897.7|43877.7|4
1737131630000|2025-01-17 16:33:50|43896.3|43876.3|43895.2|43875.2|43896.3|43876.3|43895.2|43875.2|17
1737131640000|2025-01-17 16:34:00|43894.2|43874.2|43872.7|43852.7|43894.2|43874.2|43872.7|43852.7|24
1737131650000|2025-01-17 16:34:10|43875.2|43855.2|43865.2|43845.2|43875.2|43855.2|43862.7|43842.7|9
1737131660000|2025-01-17 16:34:20|43864.2|43844.2|43860.2|43840.2|43865.2|43845.2|43860.2|43840.2|8
1737131670000|2025-01-17 16:34:30|43861.3|43841.3|43862.7|43842.7|43862.7|43842.7|43857.7|43837.7|7
1737131680000|2025-01-17 16:34:40|43863.8|43843.8|43867.7|43847.7|43867.7|43847.7|43863.8|43843.8|6
1737131690000|2025-01-17 16:34:50|43868.8|43848.8|43866.7|43846.7|43877.7|43857.7|43866.7|43846.7|34
1737131700000|2025-01-17 16:35:00|43869.2|43849.2|43867.7|43847.7|43869.2|43849.2|43863.8|43843.8|4
1737131710000|2025-01-17 16:35:10|43870.2|43850.2|43877.7|43857.7|43877.7|43857.7|43870.2|43850.2|9
1737131720000|2025-01-17 16:35:20|43875.2|43855.2|43878.8|43858.8|43878.8|43858.8|43875.2|43855.2|18
1737131730000|2025-01-17 16:35:30|43877.7|43857.7|43881.3|43861.3|43881.3|43861.3|43877.7|43857.7|6
1737131740000|2025-01-17 16:35:40|43882.7|43862.7|43882.7|43862.7|43884.2|43864.2|43882.7|43862.7|8
1737131750000|2025-01-17 16:35:50|43886.3|43866.3|43896.3|43876.3|43897.4|43877.4|43886.3|43866.3|15
1737131770000|2025-01-17 16:36:10|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43896.3|43876.3|9
1737131780000|2025-01-17 16:36:20|43896.3|43876.3|43895.2|43875.2|43899.9|43879.9|43895.2|43875.2|7
1737131790000|2025-01-17 16:36:30|43892.7|43872.7|43885.2|43865.2|43892.7|43872.7|43885.2|43865.2|2
1737131800000|2025-01-17 16:36:40|43883.8|43863.8|43882.7|43862.7|43883.8|43863.8|43877.7|43857.7|6
1737131810000|2025-01-17 16:36:50|43883.8|43863.8|43892.7|43872.7|43892.7|43872.7|43882.7|43862.7|3
1737131820000|2025-01-17 16:37:00|43893.8|43873.8|43898.8|43878.8|43898.8|43878.8|43893.8|43873.8|8
1737131830000|2025-01-17 16:37:10|43900.9|43880.9|43901.3|43881.3|43903.4|43883.4|43900.9|43880.9|9
1737131840000|2025-01-17 16:37:20|43898.8|43878.8|43896.7|43876.7|43898.8|43878.8|43896.7|43876.7|12
1737131850000|2025-01-17 16:37:30|43895.6|43875.6|43892.7|43872.7|43895.6|43875.6|43890.2|43870.2|4
1737131860000|2025-01-17 16:37:40|43891.7|43871.7|43892.7|43872.7|43892.7|43872.7|43890.2|43870.2|1
1737131870000|2025-01-17 16:37:50|43890.2|43870.2|43889.2|43869.2|43890.2|43870.2|43889.2|43869.2|2
1737131880000|2025-01-17 16:38:00|43890.2|43870.2|43892.7|43872.7|43892.7|43872.7|43890.2|43870.2|5
1737131890000|2025-01-17 16:38:10|43893.8|43873.8|43896.3|43876.3|43898.8|43878.8|43893.8|43873.8|25
1737131900000|2025-01-17 16:38:20|43898.8|43878.8|43903.8|43883.8|43903.8|43883.8|43898.8|43878.8|1
1737131910000|2025-01-17 16:38:30|||||||||2
1737131920000|2025-01-17 16:38:40|43901.3|43881.3|43895.2|43875.2|43901.3|43881.3|43895.2|43875.2|8
1737131930000|2025-01-17 16:38:50|43894.2|43874.2|43892.7|43872.7|43894.2|43874.2|43892.7|43872.7|2
1737131940000|2025-01-17 16:39:00|43887.7|43867.7|43880.2|43860.2|43887.7|43867.7|43880.2|43860.2|11
1737131950000|2025-01-17 16:39:10|43878.1|43858.1|43870.2|43850.2|43878.1|43858.1|43870.2|43850.2|6
1737131960000|2025-01-17 16:39:20|43872.7|43852.7|43875.2|43855.2|43875.2|43855.2|43872.7|43852.7|3
1737131970000|2025-01-17 16:39:30|43874.2|43854.2|43870.2|43850.2|43875.2|43855.2|43870.2|43850.2|7
1737131980000|2025-01-17 16:39:40|43867.7|43847.7|43865.2|43845.2|43867.7|43847.7|43865.2|43845.2|0
1737131990000|2025-01-17 16:39:50|43867.7|43847.7|43872.7|43852.7|43872.7|43852.7|43867.7|43847.7|7
1737132000000|2025-01-17 16:40:00|43871.7|43851.7|43872.7|43852.7|43872.7|43852.7|43870.2|43850.2|1
1737132010000|2025-01-17 16:40:10|43873.8|43853.8|43875.2|43855.2|43875.2|43855.2|43873.8|43853.8|1
1737132020000|2025-01-17 16:40:20|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|43867.7|43847.7|9
1737132030000|2025-01-17 16:40:30|43875.2|43855.2|43877.7|43857.7|43880.2|43860.2|43875.2|43855.2|5
1737132040000|2025-01-17 16:40:40|43878.8|43858.8|43885.2|43865.2|43885.2|43865.2|43878.8|43858.8|1
1737132050000|2025-01-17 16:40:50|43887.7|43867.7|43890.2|43870.2|43890.2|43870.2|43887.7|43867.7|2
1737132060000|2025-01-17 16:41:00|43889.2|43869.2|43892.7|43872.7|43892.7|43872.7|43889.2|43869.2|3
1737132070000|2025-01-17 16:41:10|43893.8|43873.8|43903.8|43883.8|43903.8|43883.8|43893.8|43873.8|4
1737132080000|2025-01-17 16:41:20|43907.7|43887.7|43910.2|43890.2|43911.3|43891.3|43907.7|43887.7|10
1737132090000|2025-01-17 16:41:30|43912.7|43892.7|43902.7|43882.7|43912.7|43892.7|43902.7|43882.7|26
1737132100000|2025-01-17 16:41:40|43901.3|43881.3|43900.2|43880.2|43901.3|43881.3|43900.2|43880.2|6
1737132110000|2025-01-17 16:41:50|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|43897.7|43877.7|4
1737132120000|2025-01-17 16:42:00|43896.7|43876.7|43897.7|43877.7|43897.7|43877.7|43896.7|43876.7|3
1737132130000|2025-01-17 16:42:10|43896.7|43876.7|43900.2|43880.2|43900.2|43880.2|43896.7|43876.7|2
1737132140000|2025-01-17 16:42:20|43898.8|43878.8|43901.3|43881.3|43901.3|43881.3|43898.8|43878.8|108
1737132150000|2025-01-17 16:42:30|43905.2|43885.2|43907.7|43887.7|43907.7|43887.7|43905.2|43885.2|1
1737132160000|2025-01-17 16:42:40|43905.3|43885.3|43895.3|43875.3|43908.8|43888.8|43895.3|43875.3|36
1737132170000|2025-01-17 16:42:50|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|4
1737132180000|2025-01-17 16:43:00|43892.8|43872.8|43890.3|43870.3|43892.8|43872.8|43890.3|43870.3|5
1737132190000|2025-01-17 16:43:10|43888.8|43868.8|43889.2|43869.2|43889.2|43869.2|43887.8|43867.8|16
1737132200000|2025-01-17 16:43:20|43887.8|43867.8|43891.7|43871.7|43892.8|43872.8|43887.8|43867.8|1
1737132210000|2025-01-17 16:43:30|43889.2|43869.2|43894.9|43874.9|43894.9|43874.9|43889.2|43869.2|8
1737132220000|2025-01-17 16:43:40|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|5
1737132230000|2025-01-17 16:43:50|43895.3|43875.3|43905.3|43885.3|43905.3|43885.3|43895.3|43875.3|6
1737132240000|2025-01-17 16:44:00|43906.7|43886.7|43910.3|43890.3|43910.3|43890.3|43906.7|43886.7|8
1737132250000|2025-01-17 16:44:10|43911.3|43891.3|43907.8|43887.8|43914.2|43894.2|43907.8|43887.8|12
1737132260000|2025-01-17 16:44:20|43906.7|43886.7|43905.3|43885.3|43907.8|43887.8|43903.8|43883.8|4
1737132270000|2025-01-17 16:44:30|43902.8|43882.8|43907.8|43887.8|43907.8|43887.8|43902.8|43882.8|3
1737132280000|2025-01-17 16:44:40|43910.3|43890.3|43915.3|43895.3|43915.3|43895.3|43910.3|43890.3|3
1737132290000|2025-01-17 16:44:50|||||||||5
1737132300000|2025-01-17 16:45:00|43912.8|43892.8|43912.8|43892.8|43915.3|43895.3|43912.8|43892.8|4
1737132310000|2025-01-17 16:45:10|43911.7|43891.7|43907.8|43887.8|43911.7|43891.7|43907.8|43887.8|3
1737132320000|2025-01-17 16:45:20|43906.7|43886.7|43905.3|43885.3|43907.8|43887.8|43903.8|43883.8|17
1737132330000|2025-01-17 16:45:30|43907.8|43887.8|43903.8|43883.8|43907.8|43887.8|43903.8|43883.8|0
1737132340000|2025-01-17 16:45:40|43902.8|43882.8|43895.3|43875.3|43902.8|43882.8|43890.3|43870.3|45
1737132350000|2025-01-17 16:45:50|43892.8|43872.8|43891.7|43871.7|43892.8|43872.8|43891.7|43871.7|5
1737132360000|2025-01-17 16:46:00|43890.6|43870.6|43891.7|43871.7|43892.8|43872.8|43889.2|43869.2|14
1737132370000|2025-01-17 16:46:10|43892.8|43872.8|43883.8|43863.8|43892.8|43872.8|43882.4|43862.4|21
1737132380000|2025-01-17 16:46:20|43882.8|43862.8|43881.7|43861.7|43882.8|43862.8|43881.7|43861.7|4
1737132400000|2025-01-17 16:46:40|43878.8|43858.8|43875.3|43855.3|43878.8|43858.8|43875.3|43855.3|10
1737132410000|2025-01-17 16:46:50|43874.9|43854.9|43887.8|43867.8|43890.3|43870.3|43874.9|43854.9|12
1737132420000|2025-01-17 16:47:00|43889.2|43869.2|43892.8|43872.8|43895.3|43875.3|43889.2|43869.2|4
1737132430000|2025-01-17 16:47:10|43893.8|43873.8|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|1
1737132440000|2025-01-17 16:47:20|43892.8|43872.8|43890.6|43870.6|43897.8|43877.8|43889.2|43869.2|40
1737132450000|2025-01-17 16:47:30|43889.2|43869.2|43882.8|43862.8|43889.2|43869.2|43882.8|43862.8|15
1737132460000|2025-01-17 16:47:40|43881.7|43861.7|43877.8|43857.8|43881.7|43861.7|43877.8|43857.8|7
1737132470000|2025-01-17 16:47:50|43876.7|43856.7|43877.8|43857.8|43877.8|43857.8|43874.2|43854.2|5
1737132480000|2025-01-17 16:48:00|43876.7|43856.7|43877.8|43857.8|43880.3|43860.3|43875.3|43855.3|3
1737132490000|2025-01-17 16:48:10|43878.8|43858.8|43882.8|43862.8|43882.8|43862.8|43878.8|43858.8|6
1737132500000|2025-01-17 16:48:20|43883.8|43863.8|43889.2|43869.2|43889.2|43869.2|43883.8|43863.8|3
1737132510000|2025-01-17 16:48:30|43888.1|43868.1|43890.6|43870.6|43890.6|43870.6|43886.7|43866.7|1
1737132520000|2025-01-17 16:48:40|43890.3|43870.3|43887.8|43867.8|43890.3|43870.3|43887.8|43867.8|4
1737132530000|2025-01-17 16:48:50|43882.8|43862.8|43881.7|43861.7|43882.8|43862.8|43880.3|43860.3|17
1737132540000|2025-01-17 16:49:00|43880.3|43860.3|43877.8|43857.8|43880.3|43860.3|43877.8|43857.8|1
1737132550000|2025-01-17 16:49:10|43880.3|43860.3|43872.8|43852.8|43880.3|43860.3|43872.8|43852.8|6
1737132560000|2025-01-17 16:49:20|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43864.2|43844.2|5
1737132570000|2025-01-17 16:49:30|43862.8|43842.8|43862.8|43842.8|43865.6|43845.6|43862.8|43842.8|4
1737132580000|2025-01-17 16:49:40|43861.7|43841.7|43862.8|43842.8|43862.8|43842.8|43858.8|43838.8|6
1737132590000|2025-01-17 16:49:50|43860.3|43840.3|43867.8|43847.8|43867.8|43847.8|43860.3|43840.3|6
1737132600000|2025-01-17 16:50:00|43870.3|43850.3|43866.7|43846.7|43870.3|43850.3|43866.7|43846.7|8
1737132610000|2025-01-17 16:50:10|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|1
1737132620000|2025-01-17 16:50:20|43862.8|43842.8|43867.8|43847.8|43867.8|43847.8|43862.8|43842.8|1
1737132630000|2025-01-17 16:50:30|43870.3|43850.3|43870.3|43850.3|43875.3|43855.3|43867.8|43847.8|2
1737132640000|2025-01-17 16:50:40|43873.8|43853.8|43870.3|43850.3|43875.3|43855.3|43870.3|43850.3|1
1737132650000|2025-01-17 16:50:50|43871.3|43851.3|43872.8|43852.8|43872.8|43852.8|43871.3|43851.3|1
1737132660000|2025-01-17 16:51:00|43867.8|43847.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|12
1737132670000|2025-01-17 16:51:10|43872.8|43852.8|43872.8|43852.8|43875.3|43855.3|43870.3|43850.3|4
1737132680000|2025-01-17 16:51:20|43873.8|43853.8|43875.3|43855.3|43875.3|43855.3|43873.8|43853.8|11
1737132690000|2025-01-17 16:51:30|43877.8|43857.8|43883.8|43863.8|43883.8|43863.8|43877.8|43857.8|0
1737132700000|2025-01-17 16:51:40|43886.3|43866.3|43890.3|43870.3|43890.3|43870.3|43884.9|43864.9|5
1737132710000|2025-01-17 16:51:50|43892.8|43872.8|43902.8|43882.8|43902.8|43882.8|43892.8|43872.8|12
1737132720000|2025-01-17 16:52:00|||||||||5
1737132730000|2025-01-17 16:52:10|43903.8|43883.8|43902.8|43882.8|43905.3|43885.3|43902.8|43882.8|1
1737132740000|2025-01-17 16:52:20|43900.3|43880.3|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|9
1737132750000|2025-01-17 16:52:30|43895.6|43875.6|43885.6|43865.6|43895.6|43875.6|43885.6|43865.6|3
1737132760000|2025-01-17 16:52:40|43882.8|43862.8|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|13
1737132770000|2025-01-17 16:52:50|43878.8|43858.8|43880.3|43860.3|43880.3|43860.3|43877.8|43857.8|5
1737132780000|2025-01-17 16:53:00|43879.2|43859.2|43877.8|43857.8|43879.2|43859.2|43877.8|43857.8|1
1737132790000|2025-01-17 16:53:10|43880.3|43860.3|43882.8|43862.8|43882.8|43862.8|43880.3|43860.3|0
1737132800000|2025-01-17 16:53:20|43878.8|43858.8|43880.3|43860.3|43880.3|43860.3|43878.8|43858.8|5
1737132810000|2025-01-17 16:53:30|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|43882.8|43862.8|1
1737132820000|2025-01-17 16:53:40|||||||||2
1737132830000|2025-01-17 16:53:50|43881.3|43861.3|43882.8|43862.8|43882.8|43862.8|43881.3|43861.3|3
1737132840000|2025-01-17 16:54:00|43880.3|43860.3|43880.3|43860.3|43882.8|43862.8|43878.8|43858.8|15
1737132850000|2025-01-17 16:54:10|43882.8|43862.8|43877.8|43857.8|43882.8|43862.8|43877.8|43857.8|7
1737132860000|2025-01-17 16:54:20|43872.8|43852.8|43865.3|43845.3|43872.8|43852.8|43865.3|43845.3|7
1737132870000|2025-01-17 16:54:30|43867.8|43847.8|43862.8|43842.8|43867.8|43847.8|43862.8|43842.8|3
1737132880000|2025-01-17 16:54:40|43864.2|43844.2|43865.3|43845.3|43865.3|43845.3|43864.2|43844.2|5
1737132890000|2025-01-17 16:54:50|43862.8|43842.8|43866.7|43846.7|43866.7|43846.7|43862.8|43842.8|1
1737132900000|2025-01-17 16:55:00|43865.3|43845.3|43862.8|43842.8|43868.8|43848.8|43862.8|43842.8|4
1737132910000|2025-01-17 16:55:10|43860.7|43840.7|43854.2|43834.2|43860.7|43840.7|43854.2|43834.2|6
1737132920000|2025-01-17 16:55:20|43849.2|43829.2|43845.3|43825.3|43849.2|43829.2|43842.8|43822.8|24
1737132930000|2025-01-17 16:55:30|43847.8|43827.8|43852.8|43832.8|43852.8|43832.8|43847.8|43827.8|5
1737132940000|2025-01-17 16:55:40|||||||||3
1737132950000|2025-01-17 16:55:50|43850.3|43830.3|43847.8|43827.8|43850.3|43830.3|43847.8|43827.8|17
1737132960000|2025-01-17 16:56:00|43852.8|43832.8|43850.3|43830.3|43852.8|43832.8|43848.8|43828.8|18
1737132970000|2025-01-17 16:56:10|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|15
1737132980000|2025-01-17 16:56:20|43845.3|43825.3|43851.3|43831.3|43851.3|43831.3|43845.3|43825.3|6
1737132990000|2025-01-17 16:56:30|43852.8|43832.8|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|3
1737133000000|2025-01-17 16:56:40|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|43857.8|43837.8|3
1737133010000|2025-01-17 16:56:50|43860.3|43840.3|43862.8|43842.8|43862.8|43842.8|43857.8|43837.8|3
1737133020000|2025-01-17 16:57:00|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|8
1737133030000|2025-01-17 16:57:10|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|3
1737133040000|2025-01-17 16:57:20|43860.3|43840.3|43857.8|43837.8|43860.3|43840.3|43857.8|43837.8|6
1737133060000|2025-01-17 16:57:40|43858.9|43838.9|43867.8|43847.8|43867.8|43847.8|43858.9|43838.9|11
1737133080000|2025-01-17 16:58:00|43869.9|43849.9|43867.8|43847.8|43872.8|43852.8|43867.8|43847.8|7
1737133090000|2025-01-17 16:58:10|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|1
1737133100000|2025-01-17 16:58:20|43867.8|43847.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|2
1737133110000|2025-01-17 16:58:30|43872.8|43852.8|43877.8|43857.8|43877.8|43857.8|43872.8|43852.8|2
1737133120000|2025-01-17 16:58:40|43878.9|43858.9|43882.8|43862.8|43882.8|43862.8|43878.9|43858.9|12
1737133130000|2025-01-17 16:58:50|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|5
1737133140000|2025-01-17 16:59:00|43882.8|43862.8|43877.8|43857.8|43882.8|43862.8|43875.3|43855.3|18
1737133150000|2025-01-17 16:59:10|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|1
1737133170000|2025-01-17 16:59:30|||||||||3
1737133180000|2025-01-17 16:59:40|||||||||2
1737133190000|2025-01-17 16:59:50|43879.9|43859.9|43881.7|43861.7|43884.2|43864.2|43877.8|43857.8|8
1737133200000|2025-01-17 17:00:00|43880.3|43860.3|43880.3|43860.3|43882.8|43862.8|43877.8|43857.8|6
1737133210000|2025-01-17 17:00:10|43882.8|43862.8|43887.8|43867.8|43887.8|43867.8|43882.8|43862.8|3
1737133240000|2025-01-17 17:00:40|||||||||1
1737133250000|2025-01-17 17:00:50|||||||||7
1737133260000|2025-01-17 17:01:00|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|43885.3|43865.3|1
1737133270000|2025-01-17 17:01:10|43886.4|43866.4|43887.8|43867.8|43887.8|43867.8|43882.8|43862.8|16
1737133280000|2025-01-17 17:01:20|||||||||4
1737133290000|2025-01-17 17:01:30|||||||||1
1737133300000|2025-01-17 17:01:40|||||||||2
1737133310000|2025-01-17 17:01:50|43886.7|43866.7|43887.8|43867.8|43887.8|43867.8|43885.3|43865.3|3
1737133320000|2025-01-17 17:02:00|43885.3|43865.3|43887.8|43867.8|43887.8|43867.8|43885.3|43865.3|15
1737133330000|2025-01-17 17:02:10|||||||||1
1737133340000|2025-01-17 17:02:20|||||||||1
1737133350000|2025-01-17 17:02:30|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|43890.3|43870.3|4
1737133360000|2025-01-17 17:02:40|||||||||2
1737133370000|2025-01-17 17:02:50|43888.9|43868.9|43897.8|43877.8|43897.8|43877.8|43888.9|43868.9|27
1737133380000|2025-01-17 17:03:00|43898.9|43878.9|43902.8|43882.8|43902.8|43882.8|43898.9|43878.9|10
1737133390000|2025-01-17 17:03:10|43900.7|43880.7|43900.3|43880.3|43900.7|43880.7|43897.8|43877.8|2
1737133400000|2025-01-17 17:03:20|43901.7|43881.7|43900.3|43880.3|43902.8|43882.8|43897.8|43877.8|1
1737133410000|2025-01-17 17:03:30|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|0
1737133420000|2025-01-17 17:03:40|||||||||2
1737133430000|2025-01-17 17:03:50|43899.2|43879.2|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|7
1737133440000|2025-01-17 17:04:00|43898.9|43878.9|43897.8|43877.8|43900.3|43880.3|43897.8|43877.8|2
1737133450000|2025-01-17 17:04:10|43896.7|43876.7|43892.8|43872.8|43896.7|43876.7|43892.8|43872.8|8
1737133460000|2025-01-17 17:04:20|43886.7|43866.7|43872.8|43852.8|43886.7|43866.7|43872.8|43852.8|9
1737133470000|2025-01-17 17:04:30|||||||||7
1737133490000|2025-01-17 17:04:50|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|2
1737133500000|2025-01-17 17:05:00|43863.9|43843.9|43862.8|43842.8|43863.9|43843.9|43862.8|43842.8|6
1737133510000|2025-01-17 17:05:10|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|9
1737133520000|2025-01-17 17:05:20|43861.7|43841.7|43862.8|43842.8|43862.8|43842.8|43861.7|43841.7|5
1737133530000|2025-01-17 17:05:30|43859.2|43839.2|43862.8|43842.8|43862.8|43842.8|43857.8|43837.8|2
1737133540000|2025-01-17 17:05:40|43860.3|43840.3|43857.8|43837.8|43862.8|43842.8|43857.8|43837.8|1
1737133550000|2025-01-17 17:05:50|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|3
1737133560000|2025-01-17 17:06:00|43854.2|43834.2|43852.8|43832.8|43854.2|43834.2|43851.7|43831.7|6
1737133570000|2025-01-17 17:06:10|43851.4|43831.4|43850.3|43830.3|43852.8|43832.8|43849.2|43829.2|6
1737133590000|2025-01-17 17:06:30|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43851.4|43831.4|1
1737133610000|2025-01-17 17:06:50|43845.3|43825.3|43840.3|43820.3|43845.3|43825.3|43840.3|43820.3|31
1737133620000|2025-01-17 17:07:00|43837.8|43817.8|43835.3|43815.3|43837.8|43817.8|43835.3|43815.3|9
1737133630000|2025-01-17 17:07:10|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|8
1737133640000|2025-01-17 17:07:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|11
1737133650000|2025-01-17 17:07:30|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|0
1737133660000|2025-01-17 17:07:40|43828.9|43808.9|43827.8|43807.8|43828.9|43808.9|43827.8|43807.8|3
1737133670000|2025-01-17 17:07:50|43825.3|43805.3|43822.8|43802.8|43825.3|43805.3|43822.8|43802.8|10
1737133680000|2025-01-17 17:08:00|43820.3|43800.3|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|6
1737133690000|2025-01-17 17:08:10|43816.7|43796.7|43810.3|43790.3|43816.7|43796.7|43810.3|43790.3|55
1737133700000|2025-01-17 17:08:20|43808.2|43788.2|43807.8|43787.8|43808.2|43788.2|43807.8|43787.8|96
1737133720000|2025-01-17 17:08:40|43808.9|43788.9|43811.4|43791.4|43811.4|43791.4|43807.8|43787.8|19
1737133730000|2025-01-17 17:08:50|43812.8|43792.8|43811.8|43791.8|43812.8|43792.8|43811.8|43791.8|0
1737133740000|2025-01-17 17:09:00|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|6
1737133750000|2025-01-17 17:09:10|||||||||86
1737133760000|2025-01-17 17:09:20|43811.8|43791.8|43812.8|43792.8|43812.8|43792.8|43810.3|43790.3|1
1737133770000|2025-01-17 17:09:30|43810.3|43790.3|43808.9|43788.9|43812.8|43792.8|43808.9|43788.9|5
1737133780000|2025-01-17 17:09:40|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43810.3|43790.3|9
1737133790000|2025-01-17 17:09:50|43811.8|43791.8|43810.3|43790.3|43811.8|43791.8|43810.3|43790.3|0
1737133800000|2025-01-17 17:10:00|||||||||3
1737133810000|2025-01-17 17:10:10|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|10
1737133820000|2025-01-17 17:10:20|43806.4|43786.4|43807.8|43787.8|43807.8|43787.8|43806.4|43786.4|9
1737133830000|2025-01-17 17:10:30|43809.3|43789.3|43807.8|43787.8|43809.3|43789.3|43807.8|43787.8|13
1737133840000|2025-01-17 17:10:40|43808.9|43788.9|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|4
1737133850000|2025-01-17 17:10:50|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|43808.9|43788.9|3
1737133860000|2025-01-17 17:11:00|43807.8|43787.8|43810.3|43790.3|43811.4|43791.4|43807.8|43787.8|5
1737133870000|2025-01-17 17:11:10|43811.4|43791.4|43807.8|43787.8|43811.4|43791.4|43807.8|43787.8|4
1737133890000|2025-01-17 17:11:30|||||||||2
1737133900000|2025-01-17 17:11:40|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|7
1737133910000|2025-01-17 17:11:50|43797.8|43777.8|43784.3|43764.3|43797.8|43777.8|43784.3|43764.3|27
1737133920000|2025-01-17 17:12:00|43785.3|43765.3|43790.3|43770.3|43790.3|43770.3|43785.3|43765.3|15
1737133930000|2025-01-17 17:12:10|43789.3|43769.3|43787.8|43767.8|43789.3|43769.3|43785.3|43765.3|3
1737133940000|2025-01-17 17:12:20|43788.9|43768.9|43790.3|43770.3|43790.3|43770.3|43788.9|43768.9|1
1737133950000|2025-01-17 17:12:30|43789.3|43769.3|43784.3|43764.3|43789.3|43769.3|43783.9|43763.9|1
1737133960000|2025-01-17 17:12:40|43782.8|43762.8|43787.8|43767.8|43790.3|43770.3|43782.8|43762.8|14
1737133970000|2025-01-17 17:12:50|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|0
1737133980000|2025-01-17 17:13:00|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43787.8|43767.8|2
1737133990000|2025-01-17 17:13:10|43787.8|43767.8|43787.8|43767.8|43792.8|43772.8|43787.8|43767.8|13
1737134000000|2025-01-17 17:13:20|43786.4|43766.4|43790.3|43770.3|43790.3|43770.3|43785.3|43765.3|7
1737134010000|2025-01-17 17:13:30|43792.8|43772.8|43790.3|43770.3|43792.8|43772.8|43788.9|43768.9|7
1737134020000|2025-01-17 17:13:40|43787.8|43767.8|43790.3|43770.3|43790.3|43770.3|43787.8|43767.8|1
1737134030000|2025-01-17 17:13:50|43789.3|43769.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|5
1737134040000|2025-01-17 17:14:00|43788.9|43768.9|43790.3|43770.3|43790.3|43770.3|43787.8|43767.8|8
1737134050000|2025-01-17 17:14:10|43791.8|43771.8|43790.3|43770.3|43792.8|43772.8|43790.3|43770.3|10
1737134060000|2025-01-17 17:14:20|43797.8|43777.8|43790.3|43770.3|43797.8|43777.8|43789.3|43769.3|41
1737134070000|2025-01-17 17:14:30|43789.3|43769.3|43788.2|43768.2|43789.3|43769.3|43788.2|43768.2|0
1737134080000|2025-01-17 17:14:40|43786.8|43766.8|43785.3|43765.3|43786.8|43766.8|43785.3|43765.3|3
1737134090000|2025-01-17 17:14:50|||||||||3
1737134100000|2025-01-17 17:15:00|43787.8|43767.8|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|8
1737134110000|2025-01-17 17:15:10|43784.3|43764.3|43777.8|43757.8|43784.3|43764.3|43777.8|43757.8|10
1737134120000|2025-01-17 17:15:20|43771.8|43751.8|43769.3|43749.3|43771.8|43751.8|43769.3|43749.3|9
1737134130000|2025-01-17 17:15:30|43767.8|43747.8|43765.3|43745.3|43770.3|43750.3|43765.3|43745.3|10
1737134140000|2025-01-17 17:15:40|43762.8|43742.8|43767.8|43747.8|43767.8|43747.8|43762.8|43742.8|2
1737134150000|2025-01-17 17:15:50|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|11
1737134160000|2025-01-17 17:16:00|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|24
1737134170000|2025-01-17 17:16:10|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|10
1737134180000|2025-01-17 17:16:20|||||||||1
1737134190000|2025-01-17 17:16:30|43761.8|43741.8|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|3
1737134200000|2025-01-17 17:16:40|43761.8|43741.8|43760.3|43740.3|43762.8|43742.8|43757.8|43737.8|7
1737134210000|2025-01-17 17:16:50|43757.8|43737.8|43761.4|43741.4|43762.8|43742.8|43757.8|43737.8|4
1737134220000|2025-01-17 17:17:00|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|3
1737134230000|2025-01-17 17:17:10|43760|43740|43757.8|43737.8|43760|43740|43757.8|43737.8|7
1737134240000|2025-01-17 17:17:20|||||||||2
1737134250000|2025-01-17 17:17:30|43756.4|43736.4|43757.8|43737.8|43757.8|43737.8|43755.3|43735.3|4
1737134260000|2025-01-17 17:17:40|43756.8|43736.8|43753.9|43733.9|43757.8|43737.8|43752.8|43732.8|19
1737134270000|2025-01-17 17:17:50|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|4
1737134280000|2025-01-17 17:18:00|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|11
1737134290000|2025-01-17 17:18:10|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43752.8|43732.8|17
1737134300000|2025-01-17 17:18:20|43752.8|43732.8|43757.8|43737.8|43757.8|43737.8|43752.8|43732.8|33
1737134320000|2025-01-17 17:18:40|43756.8|43736.8|43789.3|43769.3|43789.3|43769.3|43756.8|43736.8|59
1737134330000|2025-01-17 17:18:50|43790.3|43770.3|43799.3|43779.3|43799.3|43779.3|43790.3|43770.3|17
1737134340000|2025-01-17 17:19:00|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|12
1737134350000|2025-01-17 17:19:10|43807.8|43787.8|43805.3|43785.3|43807.8|43787.8|43805.3|43785.3|3
1737134360000|2025-01-17 17:19:20|43802.8|43782.8|43807.8|43787.8|43807.8|43787.8|43802.8|43782.8|19
1737134370000|2025-01-17 17:19:30|43810|43790|43815.3|43795.3|43815.3|43795.3|43810|43790|2
1737134380000|2025-01-17 17:19:40|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43815.3|43795.3|2
1737134390000|2025-01-17 17:19:50|43818.9|43798.9|43825.3|43805.3|43825.3|43805.3|43818.9|43798.9|9
1737134400000|2025-01-17 17:20:00|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|10
1737134410000|2025-01-17 17:20:10|43820.3|43800.3|43815.3|43795.3|43820.3|43800.3|43815.3|43795.3|6
1737134420000|2025-01-17 17:20:20|||||||||4
1737134430000|2025-01-17 17:20:30|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|3
1737134450000|2025-01-17 17:20:50|43812.8|43792.8|43784.3|43764.3|43812.8|43792.8|43784.3|43764.3|46
1737134460000|2025-01-17 17:21:00|43783.2|43763.2|43774.3|43754.3|43783.2|43763.2|43773.2|43753.2|14
1737134470000|2025-01-17 17:21:10|43772.8|43752.8|43777.8|43757.8|43777.8|43757.8|43772.8|43752.8|2
1737134480000|2025-01-17 17:21:20|43771.8|43751.8|43775.3|43755.3|43777.8|43757.8|43770.3|43750.3|54
1737134490000|2025-01-17 17:21:30|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|1
1737134510000|2025-01-17 17:21:50|43774.3|43754.3|43777.8|43757.8|43777.8|43757.8|43772.8|43752.8|2
1737134520000|2025-01-17 17:22:00|43775.3|43755.3|43775.3|43755.3|43775.3|43755.3|43772.8|43752.8|6
1737134530000|2025-01-17 17:22:10|43772.8|43752.8|43777.8|43757.8|43777.8|43757.8|43772.8|43752.8|7
1737134550000|2025-01-17 17:22:30|43780|43760|43780|43760|43780|43760|43780|43760|18
1737134580000|2025-01-17 17:23:00|||||||||3
1737134600000|2025-01-17 17:23:20|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|24
1737134610000|2025-01-17 17:23:30|||||||||9
1737134620000|2025-01-17 17:23:40|43775.7|43755.7|43775.4|43755.4|43775.7|43755.7|43772.9|43752.9|15
1737134630000|2025-01-17 17:23:50|43772.9|43752.9|43775.4|43755.4|43775.4|43755.4|43772.9|43752.9|1
1737134640000|2025-01-17 17:24:00|43776.8|43756.8|43795.4|43775.4|43802.9|43782.9|43776.8|43756.8|42
1737134650000|2025-01-17 17:24:10|43793.9|43773.9|43795|43775|43795|43775|43793.9|43773.9|3
1737134660000|2025-01-17 17:24:20|43793.9|43773.9|43793.9|43773.9|43796.4|43776.4|43793.9|43773.9|0
1737134670000|2025-01-17 17:24:30|43796.4|43776.4|43805.4|43785.4|43805.4|43785.4|43796.4|43776.4|0
1737134680000|2025-01-17 17:24:40|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|1
1737134700000|2025-01-17 17:25:00|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43806.4|43786.4|7
1737134710000|2025-01-17 17:25:10|43806.4|43786.4|43805.4|43785.4|43807.9|43787.9|43805.4|43785.4|5
1737134720000|2025-01-17 17:25:20|43802.9|43782.9|43797.9|43777.9|43802.9|43782.9|43797.9|43777.9|17
1737134730000|2025-01-17 17:25:30|43792.9|43772.9|43780|43760|43792.9|43772.9|43780|43760|175
1737134740000|2025-01-17 17:25:40|43781|43761|43782.5|43762.5|43782.5|43762.5|43781|43761|21
1737134750000|2025-01-17 17:25:50|43783.5|43763.5|43785|43765|43785|43765|43783.5|43763.5|29
1737134760000|2025-01-17 17:26:00|||||||||24
1737134770000|2025-01-17 17:26:10|43783.9|43763.9|43780.4|43760.4|43783.9|43763.9|43780.4|43760.4|2
1737134780000|2025-01-17 17:26:20|43781.4|43761.4|43780|43760|43781.4|43761.4|43776.4|43756.4|6
1737134790000|2025-01-17 17:26:30|43778.5|43758.5|43777.5|43757.5|43778.9|43758.9|43777.5|43757.5|1
1737134800000|2025-01-17 17:26:40|43780|43760|43775|43755|43780|43760|43775|43755|0
1737134810000|2025-01-17 17:26:50|43777.9|43757.9|43777.5|43757.5|43777.9|43757.9|43775|43755|1
1737134820000|2025-01-17 17:27:00|43776.4|43756.4|43777.5|43757.5|43777.5|43757.5|43775|43755|14
1737134830000|2025-01-17 17:27:10|43776.1|43756.1|43777.5|43757.5|43777.5|43757.5|43776.1|43756.1|11
1737134840000|2025-01-17 17:27:20|43780|43760|43780|43760|43780|43760|43780|43760|26
1737134850000|2025-01-17 17:27:30|43782.5|43762.5|43777.5|43757.5|43782.5|43762.5|43777.5|43757.5|8
1737134860000|2025-01-17 17:27:40|43775|43755|43770|43750|43777.5|43757.5|43770|43750|5
1737134870000|2025-01-17 17:27:50|43771.4|43751.4|43777.5|43757.5|43777.5|43757.5|43771.4|43751.4|5
1737134880000|2025-01-17 17:28:00|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43770|43750|10
1737134890000|2025-01-17 17:28:10|43770|43750|43771.1|43751.1|43771.1|43751.1|43767.5|43747.5|9
1737134900000|2025-01-17 17:28:20|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1737134910000|2025-01-17 17:28:30|43774.6|43754.6|43774.6|43754.6|43777.1|43757.1|43774.6|43754.6|3
1737134920000|2025-01-17 17:28:40|43777.1|43757.1|43780|43760|43781.1|43761.1|43775.7|43755.7|0
1737134930000|2025-01-17 17:28:50|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|1
1737134940000|2025-01-17 17:29:00|43781.4|43761.4|43785|43765|43785|43765|43780|43760|15
1737134950000|2025-01-17 17:29:10|43786.1|43766.1|43787.5|43767.5|43787.5|43767.5|43786.1|43766.1|2
1737134960000|2025-01-17 17:29:20|43790|43770|43797.5|43777.5|43797.5|43777.5|43790|43770|8
1737134970000|2025-01-17 17:29:30|43798.9|43778.9|43803.6|43783.6|43803.6|43783.6|43798.9|43778.9|5
1737134990000|2025-01-17 17:29:50|||||||||1
1737135000000|2025-01-17 17:30:00|43801.1|43781.1|43805|43785|43805|43785|43801.1|43781.1|18
1737135010000|2025-01-17 17:30:10|43800|43780|43800|43780|43802.5|43782.5|43800|43780|6
1737135020000|2025-01-17 17:30:20|43795|43775|43797.5|43777.5|43797.5|43777.5|43795|43775|14
1737135030000|2025-01-17 17:30:30|43801.1|43781.1|43805|43785|43807.5|43787.5|43801.1|43781.1|3
1737135040000|2025-01-17 17:30:40|43807.5|43787.5|43798.9|43778.9|43807.5|43787.5|43798.9|43778.9|11
1737135050000|2025-01-17 17:30:50|||||||||4
1737135060000|2025-01-17 17:31:00|||||||||4
1737135070000|2025-01-17 17:31:10|43795|43775|43785|43765|43795|43775|43785|43765|50
1737135080000|2025-01-17 17:31:20|||||||||1
1737135090000|2025-01-17 17:31:30|43787.5|43767.5|43795|43775|43795|43775|43787.5|43767.5|4
1737135100000|2025-01-17 17:31:40|43796.4|43776.4|43796.1|43776.1|43798.6|43778.6|43793.6|43773.6|19
1737135110000|2025-01-17 17:31:50|43797.5|43777.5|43800|43780|43800|43780|43797.5|43777.5|5
1737135120000|2025-01-17 17:32:00|43795|43775|43795|43775|43800|43780|43795|43775|20
1737135130000|2025-01-17 17:32:10|43790|43770|43790|43770|43790|43770|43788.6|43768.6|8
1737135140000|2025-01-17 17:32:20|43788.6|43768.6|43790|43770|43790|43770|43788.6|43768.6|3
1737135150000|2025-01-17 17:32:30|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|16
1737135160000|2025-01-17 17:32:40|||||||||4
1737135170000|2025-01-17 17:32:50|43793.9|43773.9|43792.5|43772.5|43793.9|43773.9|43792.5|43772.5|0
1737135180000|2025-01-17 17:33:00|43790|43770|43790|43770|43790|43770|43787.5|43767.5|19
1737135190000|2025-01-17 17:33:10|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|3
1737135200000|2025-01-17 17:33:20|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|43793.9|43773.9|0
1737135210000|2025-01-17 17:33:30|43795|43775|43793.9|43773.9|43795|43775|43793.9|43773.9|4
1737135220000|2025-01-17 17:33:40|43795|43775|43795|43775|43795|43775|43795|43775|3
1737135240000|2025-01-17 17:34:00|||||||||2
1737135250000|2025-01-17 17:34:10|43796.1|43776.1|43798.6|43778.6|43798.6|43778.6|43796.1|43776.1|24
1737135260000|2025-01-17 17:34:20|43803.9|43783.9|43811.1|43791.1|43811.1|43791.1|43803.9|43783.9|3
1737135270000|2025-01-17 17:34:30|43812.1|43792.1|43812.1|43792.1|43813.2|43793.2|43810|43790|4
1737135280000|2025-01-17 17:34:40|43813.6|43793.6|43815|43795|43815|43795|43811.1|43791.1|10
1737135290000|2025-01-17 17:34:50|43812.5|43792.5|43818.9|43798.9|43818.9|43798.9|43812.5|43792.5|7
1737135300000|2025-01-17 17:35:00|43816.4|43796.4|43820|43800|43820|43800|43815|43795|8
1737135310000|2025-01-17 17:35:10|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|43822.5|43802.5|12
1737135320000|2025-01-17 17:35:20|43823.9|43803.9|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|6
1737135330000|2025-01-17 17:35:30|43830|43810|43832.5|43812.5|43832.5|43812.5|43830|43810|4
1737135340000|2025-01-17 17:35:40|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43832.5|43812.5|5
1737135350000|2025-01-17 17:35:50|43835|43815|43837.5|43817.5|43837.5|43817.5|43835|43815|1
1737135360000|2025-01-17 17:36:00|43838.6|43818.6|43840|43820|43840|43820|43838.6|43818.6|7
1737135370000|2025-01-17 17:36:10|||||||||1
1737135380000|2025-01-17 17:36:20|43838.9|43818.9|43835|43815|43838.9|43818.9|43833.6|43813.6|3
1737135390000|2025-01-17 17:36:30|43832.5|43812.5|43835|43815|43835|43815|43832.5|43812.5|2
1737135400000|2025-01-17 17:36:40|43833.9|43813.9|43832.5|43812.5|43835|43815|43832.5|43812.5|4
1737135410000|2025-01-17 17:36:50|||||||||2
1737135420000|2025-01-17 17:37:00|43835|43815|43841.1|43821.1|43841.1|43821.1|43835|43815|4
1737135430000|2025-01-17 17:37:10|||||||||5
1737135440000|2025-01-17 17:37:20|43842.5|43822.5|43848.6|43828.6|43848.6|43828.6|43842.5|43822.5|17
1737135450000|2025-01-17 17:37:30|||||||||8
1737135460000|2025-01-17 17:37:40|43850|43830|43856.1|43836.1|43856.1|43836.1|43850|43830|14
1737135470000|2025-01-17 17:37:50|43857.5|43837.5|43855|43835|43857.5|43837.5|43855|43835|4
1737135480000|2025-01-17 17:38:00|43852.5|43832.5|43852.5|43832.5|43855|43835|43852.5|43832.5|6
1737135490000|2025-01-17 17:38:10|43851.5|43831.5|43852.5|43832.5|43852.5|43832.5|43851.5|43831.5|3
1737135500000|2025-01-17 17:38:20|43855|43835|43855|43835|43855|43835|43855|43835|2
1737135510000|2025-01-17 17:38:30|43854|43834|43854|43834|43855|43835|43854|43834|2
1737135520000|2025-01-17 17:38:40|43855|43835|43855|43835|43855|43835|43855|43835|0
1737135530000|2025-01-17 17:38:50|43857.5|43837.5|43863.6|43843.6|43863.6|43843.6|43857.5|43837.5|6
1737135540000|2025-01-17 17:39:00|43864.6|43844.6|43865|43845|43866.1|43846.1|43863.6|43843.6|9
1737135550000|2025-01-17 17:39:10|43863.6|43843.6|43862.5|43842.5|43863.6|43843.6|43862.5|43842.5|0
1737135560000|2025-01-17 17:39:20|43861.1|43841.1|43860|43840|43861.1|43841.1|43860|43840|16
1737135570000|2025-01-17 17:39:30|43856.5|43836.5|43857.5|43837.5|43860|43840|43855|43835|12
1737135590000|2025-01-17 17:39:50|43860|43840|43862.5|43842.5|43862.5|43842.5|43860|43840|2
1737135600000|2025-01-17 17:40:00|43860|43840|43857.5|43837.5|43860|43840|43857.5|43837.5|14
1737135610000|2025-01-17 17:40:10|43856.1|43836.1|43835|43815|43856.1|43836.1|43835|43815|12
1737135620000|2025-01-17 17:40:20|43836.1|43816.1|43840|43820|43840|43820|43836.1|43816.1|11
1737135630000|2025-01-17 17:40:30|43842.5|43822.5|43843.6|43823.6|43843.6|43823.6|43842.5|43822.5|8
1737135640000|2025-01-17 17:40:40|43846.1|43826.1|43850|43830|43850|43830|43846.1|43826.1|9
1737135650000|2025-01-17 17:40:50|43852.9|43832.9|43846.5|43826.5|43852.9|43832.9|43846.5|43826.5|13
1737135660000|2025-01-17 17:41:00|43847.5|43827.5|43850|43830|43850|43830|43847.5|43827.5|2
1737135670000|2025-01-17 17:41:10|43855|43835|43855|43835|43857.5|43837.5|43855|43835|8
1737135680000|2025-01-17 17:41:20|43860|43840|43855|43835|43860|43840|43855|43835|22
1737135690000|2025-01-17 17:41:30|43854|43834|43852.5|43832.5|43854|43834|43852.5|43832.5|8
1737135700000|2025-01-17 17:41:40|43853.6|43833.6|43855|43835|43855|43835|43853.6|43833.6|4
1737135710000|2025-01-17 17:41:50|43852.5|43832.5|43849|43829|43852.5|43832.5|43849|43829|8
1737135720000|2025-01-17 17:42:00|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|3
1737135730000|2025-01-17 17:42:10|43845|43825|43845|43825|43845|43825|43845|43825|6
1737135740000|2025-01-17 17:42:20|||||||||1
1737135750000|2025-01-17 17:42:30|43840|43820|43840|43820|43840|43820|43837.5|43817.5|47
1737135760000|2025-01-17 17:42:40|43839|43819|43842.5|43822.5|43842.5|43822.5|43836.1|43816.1|27
1737135770000|2025-01-17 17:42:50|43840|43820|43840|43820|43845|43825|43840|43820|27
1737135780000|2025-01-17 17:43:00|43845|43825|43842.5|43822.5|43845|43825|43840|43820|13
1737135790000|2025-01-17 17:43:10|43840|43820|43842.5|43822.5|43842.5|43822.5|43840|43820|4
1737135800000|2025-01-17 17:43:20|43845|43825|43850|43830|43850|43830|43842.5|43822.5|10
1737135810000|2025-01-17 17:43:30|43852.5|43832.5|43857.5|43837.5|43858.6|43838.6|43852.5|43832.5|6
1737135820000|2025-01-17 17:43:40|43858.6|43838.6|43860|43840|43860|43840|43857.5|43837.5|7
1737135830000|2025-01-17 17:43:50|43862.2|43842.2|43865|43845|43865|43845|43862.2|43842.2|7
1737135840000|2025-01-17 17:44:00|43867.9|43847.9|43876.1|43856.1|43876.1|43856.1|43867.9|43847.9|17
1737135850000|2025-01-17 17:44:10|43875|43855|43870|43850|43877.5|43857.5|43870|43850|15
1737135860000|2025-01-17 17:44:20|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|6
1737135870000|2025-01-17 17:44:30|43868.6|43848.6|43870|43850|43870|43850|43865|43845|8
1737135880000|2025-01-17 17:44:40|43875|43855|43880|43860|43880|43860|43875|43855|9
1737135890000|2025-01-17 17:44:50|43882.5|43862.5|43882.5|43862.5|43882.5|43862.5|43880|43860|8
1737135900000|2025-01-17 17:45:00|43880|43860|43880|43860|43882.5|43862.5|43880|43860|12
1737135910000|2025-01-17 17:45:10|||||||||1
1737135920000|2025-01-17 17:45:20|||||||||2
1737135930000|2025-01-17 17:45:30|43879|43859|43867.5|43847.5|43883.6|43863.6|43867.5|43847.5|76
1737135940000|2025-01-17 17:45:40|43866.1|43846.1|43865|43845|43866.1|43846.1|43865|43845|2
1737135950000|2025-01-17 17:45:50|43864|43844|43864|43844|43864|43844|43864|43844|11
1737135960000|2025-01-17 17:46:00|43861.5|43841.5|43856.1|43836.1|43861.5|43841.5|43856.1|43836.1|9
1737135970000|2025-01-17 17:46:10|43855|43835|43860|43840|43860|43840|43855|43835|5
1737135980000|2025-01-17 17:46:20|43857.5|43837.5|43855|43835|43857.5|43837.5|43855|43835|5
1737135990000|2025-01-17 17:46:30|43856.5|43836.5|43857.5|43837.5|43859|43839|43856.5|43836.5|18
1737136000000|2025-01-17 17:46:40|43855|43835|43855|43835|43855|43835|43855|43835|2
1737136010000|2025-01-17 17:46:50|43854|43834|43855|43835|43855|43835|43854|43834|9
1737136020000|2025-01-17 17:47:00|||||||||1
1737136040000|2025-01-17 17:47:20|43860|43840|43857.9|43837.9|43860|43840|43857.9|43837.9|20
1737136050000|2025-01-17 17:47:30|43859|43839|43859|43839|43859|43839|43859|43839|19
1737136060000|2025-01-17 17:47:40|43860|43840|43859|43839|43860|43840|43857.9|43837.9|4
1737136070000|2025-01-17 17:47:50|43857.9|43837.9|43859|43839|43859|43839|43857.9|43837.9|13
1737136080000|2025-01-17 17:48:00|43860|43840|43857.5|43837.5|43860|43840|43857.5|43837.5|7
1737136090000|2025-01-17 17:48:10|43858.6|43838.6|43860|43840|43860|43840|43858.6|43838.6|1
1737136100000|2025-01-17 17:48:20|43858.6|43838.6|43857.5|43837.5|43860|43840|43857.5|43837.5|6
1737136110000|2025-01-17 17:48:30|||||||||1
1737136120000|2025-01-17 17:48:40|||||||||1
1737136130000|2025-01-17 17:48:50|||||||||6
1737136140000|2025-01-17 17:49:00|43858.6|43838.6|43860|43840|43860|43840|43858.6|43838.6|7
1737136150000|2025-01-17 17:49:10|||||||||3
1737136160000|2025-01-17 17:49:20|||||||||2
1737136170000|2025-01-17 17:49:30|43857.9|43837.9|43857.5|43837.5|43857.9|43837.9|43853.6|43833.6|13
1737136180000|2025-01-17 17:49:40|43855|43835|43860|43840|43860|43840|43855|43835|3
1737136190000|2025-01-17 17:49:50|43865|43845|43875|43855|43875|43855|43865|43845|19
1737136200000|2025-01-17 17:50:00|||||||||8
1737136210000|2025-01-17 17:50:10|||||||||2
1737136220000|2025-01-17 17:50:20|43876.5|43856.5|43874|43854|43876.5|43856.5|43874|43854|28
1737136230000|2025-01-17 17:50:30|43870|43850|43853.6|43833.6|43870|43850|43853.6|43833.6|22
1737136240000|2025-01-17 17:50:40|43852.5|43832.5|43850|43830|43852.5|43832.5|43850|43830|6
1737136250000|2025-01-17 17:50:50|43847.5|43827.5|43847.5|43827.5|43850|43830|43847.5|43827.5|3
1737136260000|2025-01-17 17:51:00|||||||||5
1737136270000|2025-01-17 17:51:10|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|99
1737136280000|2025-01-17 17:51:20|43845|43825|43845|43825|43845|43825|43845|43825|8
1737136290000|2025-01-17 17:51:30|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43844.7|43824.7|25
1737136300000|2025-01-17 17:51:40|43849.7|43829.7|43857.2|43837.2|43857.2|43837.2|43849.7|43829.7|49
1737136310000|2025-01-17 17:51:50|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43857.2|43837.2|24
1737136320000|2025-01-17 17:52:00|43857.2|43837.2|43848.6|43828.6|43857.2|43837.2|43848.6|43828.6|12
1737136330000|2025-01-17 17:52:10|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|12
1737136340000|2025-01-17 17:52:20|43848.2|43828.2|43849.7|43829.7|43849.7|43829.7|43848.2|43828.2|1
1737136350000|2025-01-17 17:52:30|43847.2|43827.2|43857.2|43837.2|43857.2|43837.2|43847.2|43827.2|7
1737136360000|2025-01-17 17:52:40|43859.7|43839.7|43862.2|43842.2|43862.2|43842.2|43857.2|43837.2|3
1737136370000|2025-01-17 17:52:50|43864.7|43844.7|43867.2|43847.2|43867.2|43847.2|43864.7|43844.7|5
1737136380000|2025-01-17 17:53:00|43866.1|43846.1|43870.7|43850.7|43870.7|43850.7|43866.1|43846.1|14
1737136390000|2025-01-17 17:53:10|43873.2|43853.2|43882.2|43862.2|43882.2|43862.2|43873.2|43853.2|13
1737136400000|2025-01-17 17:53:20|43883.6|43863.6|43882.2|43862.2|43883.6|43863.6|43882.2|43862.2|7
1737136410000|2025-01-17 17:53:30|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|43881.1|43861.1|3
1737136420000|2025-01-17 17:53:40|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|43882.2|43862.2|0
1737136440000|2025-01-17 17:54:00|43883.2|43863.2|43882.2|43862.2|43883.2|43863.2|43882.2|43862.2|7
1737136450000|2025-01-17 17:54:10|43883.2|43863.2|43883.2|43863.2|43885.7|43865.7|43882.2|43862.2|15
1737136460000|2025-01-17 17:54:20|43882.2|43862.2|43882.2|43862.2|43883.2|43863.2|43882.2|43862.2|2
1737136470000|2025-01-17 17:54:30|43879.7|43859.7|43875.7|43855.7|43879.7|43859.7|43875.7|43855.7|10
1737136480000|2025-01-17 17:54:40|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|43877.2|43857.2|3
1737136490000|2025-01-17 17:54:50|||||||||1
1737136500000|2025-01-17 17:55:00|||||||||5
1737136510000|2025-01-17 17:55:10|43878.6|43858.6|43879.7|43859.7|43879.7|43859.7|43878.6|43858.6|15
1737136520000|2025-01-17 17:55:20|43877.2|43857.2|43869.7|43849.7|43877.2|43857.2|43869.7|43849.7|12
1737136530000|2025-01-17 17:55:30|43871.1|43851.1|43876.1|43856.1|43876.1|43856.1|43867.2|43847.2|18
1737136540000|2025-01-17 17:55:40|43873.2|43853.2|43877.2|43857.2|43877.2|43857.2|43873.2|43853.2|16
1737136550000|2025-01-17 17:55:50|||||||||5
1737136560000|2025-01-17 17:56:00|||||||||2
1737136570000|2025-01-17 17:56:10|43879.7|43859.7|43869.7|43849.7|43879.7|43859.7|43869.7|43849.7|48
1737136580000|2025-01-17 17:56:20|43868.6|43848.6|43868.6|43848.6|43869.7|43849.7|43865.7|43845.7|108
1737136590000|2025-01-17 17:56:30|43867.2|43847.2|43861.5|43841.5|43867.2|43847.2|43861.5|43841.5|164
1737136600000|2025-01-17 17:56:40|43858.6|43838.6|43850.1|43830.1|43858.6|43838.6|43847.2|43827.2|177
1737136610000|2025-01-17 17:56:50|43852.6|43832.6|43860.1|43840.1|43860.1|43840.1|43852.6|43832.6|31
1737136620000|2025-01-17 17:57:00|43862.2|43842.2|43865.1|43845.1|43865.1|43845.1|43862.2|43842.2|14
1737136630000|2025-01-17 17:57:10|43870.1|43850.1|43880.1|43860.1|43882.6|43862.6|43870.1|43850.1|17
1737136640000|2025-01-17 17:57:20|43881.5|43861.5|43882.6|43862.6|43882.6|43862.6|43880.1|43860.1|2
1737136650000|2025-01-17 17:57:30|43885.1|43865.1|43890.1|43870.1|43890.1|43870.1|43885.1|43865.1|19
1737136660000|2025-01-17 17:57:40|43891.1|43871.1|43891.1|43871.1|43895.1|43875.1|43891.1|43871.1|20
1737136670000|2025-01-17 17:57:50|43890.1|43870.1|43890.1|43870.1|43892.6|43872.6|43888.6|43868.6|14
1737136680000|2025-01-17 17:58:00|43886.5|43866.5|43870.1|43850.1|43886.5|43866.5|43870.1|43850.1|38
1737136690000|2025-01-17 17:58:10|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|22
1737136700000|2025-01-17 17:58:20|43861.5|43841.5|43856.5|43836.5|43861.5|43841.5|43856.5|43836.5|18
1737136710000|2025-01-17 17:58:30|43854|43834|43852.6|43832.6|43854|43834|43852.6|43832.6|11
1737136720000|2025-01-17 17:58:40|43855.1|43835.1|43870.1|43850.1|43870.1|43850.1|43853.6|43833.6|50
1737136730000|2025-01-17 17:58:50|43871.5|43851.5|43876.5|43856.5|43879|43859|43871.5|43851.5|40
1737136740000|2025-01-17 17:59:00|43879|43859|43884|43864|43886.1|43866.1|43876.5|43856.5|125
1737136750000|2025-01-17 17:59:10|43885.1|43865.1|43885.1|43865.1|43886.5|43866.5|43881.5|43861.5|64
1737136760000|2025-01-17 17:59:20|43886.5|43866.5|43880.1|43860.1|43886.5|43866.5|43880.1|43860.1|123
1737136770000|2025-01-17 17:59:30|43877.6|43857.6|43870.1|43850.1|43877.6|43857.6|43866.1|43846.1|132
1737136780000|2025-01-17 17:59:40|43871.5|43851.5|43870.1|43850.1|43876.5|43856.5|43869|43849|111
1737136790000|2025-01-17 17:59:50|43869|43849|43861.5|43841.5|43869|43849|43861.5|43841.5|95
1737136800000|2025-01-17 18:00:00|43860.1|43840.1|43841.5|43821.5|43860.1|43840.1|43841.5|43821.5|63
1737136810000|2025-01-17 18:00:10|43840.4|43820.4|43831.5|43811.5|43841.5|43821.5|43831.5|43811.5|39
1737136820000|2025-01-17 18:00:20|43832.9|43812.9|43816.5|43796.5|43835.1|43815.1|43816.5|43796.5|32
1737136830000|2025-01-17 18:00:30|43815.1|43795.1|43816.5|43796.5|43816.5|43796.5|43814|43794|21
1737136840000|2025-01-17 18:00:40|43817.9|43797.9|43816.5|43796.5|43817.9|43797.9|43816.5|43796.5|3
1737136850000|2025-01-17 18:00:50|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|3
1737136860000|2025-01-17 18:01:00|43816.5|43796.5|43802.9|43782.9|43816.5|43796.5|43802.9|43782.9|14
1737136870000|2025-01-17 18:01:10|||||||||5
1737136880000|2025-01-17 18:01:20|||||||||8
1737136890000|2025-01-17 18:01:30|43801.5|43781.5|43800.4|43780.4|43801.5|43781.5|43799|43779|23
1737136900000|2025-01-17 18:01:40|43797.9|43777.9|43797.9|43777.9|43799|43779|43797.9|43777.9|7
1737136910000|2025-01-17 18:01:50|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|1
1737136920000|2025-01-17 18:02:00|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|3
1737136930000|2025-01-17 18:02:10|43799|43779|43802.9|43782.9|43802.9|43782.9|43799|43779|8
1737136940000|2025-01-17 18:02:20|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|10
1737136950000|2025-01-17 18:02:30|43804.4|43784.4|43802.9|43782.9|43804.4|43784.4|43802.9|43782.9|1
1737136960000|2025-01-17 18:02:40|43800.4|43780.4|43799.4|43779.4|43800.4|43780.4|43799.4|43779.4|37
1737136970000|2025-01-17 18:02:50|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|11
1737136980000|2025-01-17 18:03:00|43804.4|43784.4|43813|43793|43813|43793|43804.4|43784.4|13
1737136990000|2025-01-17 18:03:10|||||||||9
1737137000000|2025-01-17 18:03:20|43818|43798|43815.5|43795.5|43820.5|43800.5|43815.5|43795.5|12
1737137010000|2025-01-17 18:03:30|43816.5|43796.5|43818|43798|43818|43798|43815.5|43795.5|7
1737137020000|2025-01-17 18:03:40|43820.5|43800.5|43823|43803|43825.5|43805.5|43820.5|43800.5|7
1737137030000|2025-01-17 18:03:50|43824|43804|43830.5|43810.5|43830.5|43810.5|43824|43804|8
1737137040000|2025-01-17 18:04:00|43833|43813|43830.5|43810.5|43833|43813|43830.5|43810.5|2
1737137050000|2025-01-17 18:04:10|43828|43808|43831.5|43811.5|43833|43813|43828|43808|7
1737137060000|2025-01-17 18:04:20|43833|43813|43830.5|43810.5|43833|43813|43830.5|43810.5|1
1737137070000|2025-01-17 18:04:30|43833|43813|43833|43813|43834|43814|43830.5|43810.5|11
1737137080000|2025-01-17 18:04:40|||||||||3
1737137090000|2025-01-17 18:04:50|43835.5|43815.5|43833|43813|43835.5|43815.5|43833|43813|3
1737137100000|2025-01-17 18:05:00|43831.9|43811.9|43828|43808|43831.9|43811.9|43828|43808|5
1737137110000|2025-01-17 18:05:10|43825.5|43805.5|43820.5|43800.5|43825.5|43805.5|43820.5|43800.5|1
1737137120000|2025-01-17 18:05:20|43818|43798|43818|43798|43818|43798|43816.9|43796.9|1
1737137130000|2025-01-17 18:05:30|43816.9|43796.9|43815.5|43795.5|43816.9|43796.9|43815.5|43795.5|0
1737137140000|2025-01-17 18:05:40|43813|43793|43818|43798|43818|43798|43813|43793|3
1737137150000|2025-01-17 18:05:50|43815.5|43795.5|43815.5|43795.5|43818|43798|43815.5|43795.5|3
1737137160000|2025-01-17 18:06:00|43816.9|43796.9|43818|43798|43818|43798|43815.5|43795.5|2
1737137170000|2025-01-17 18:06:10|43816.9|43796.9|43820.5|43800.5|43820.5|43800.5|43815.5|43795.5|8
1737137180000|2025-01-17 18:06:20|43819.4|43799.4|43818|43798|43819.4|43799.4|43818|43798|0
1737137220000|2025-01-17 18:07:00|||||||||3
1737137230000|2025-01-17 18:07:10|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|43811.9|43791.9|2
1737137250000|2025-01-17 18:07:30|43808|43788|43808|43788|43808|43788|43805.5|43785.5|5
1737137280000|2025-01-17 18:08:00|43804|43784|43803|43783|43804|43784|43803|43783|7
1737137290000|2025-01-17 18:08:10|43804|43784|43804|43784|43804|43784|43804|43784|1
1737137300000|2025-01-17 18:08:20|43801.5|43781.5|43803|43783|43803|43783|43800.5|43780.5|8
1737137310000|2025-01-17 18:08:30|43805.1|43785.1|43811.5|43791.5|43811.5|43791.5|43805.1|43785.1|2
1737137320000|2025-01-17 18:08:40|43814.4|43794.4|43823|43803|43823|43803|43814.4|43794.4|6
1737137330000|2025-01-17 18:08:50|43820.5|43800.5|43823|43803|43823|43803|43820.5|43800.5|0
1737137340000|2025-01-17 18:09:00|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43818|43798|2
1737137350000|2025-01-17 18:09:10|43821.9|43801.9|43818|43798|43823|43803|43818|43798|5
1737137370000|2025-01-17 18:09:30|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|2
1737137380000|2025-01-17 18:09:40|43814.4|43794.4|43815.5|43795.5|43815.5|43795.5|43814.4|43794.4|0
1737137390000|2025-01-17 18:09:50|||||||||2
1737137400000|2025-01-17 18:10:00|43816.5|43796.5|43815.5|43795.5|43816.5|43796.5|43815.5|43795.5|0
1737137410000|2025-01-17 18:10:10|43814|43794|43815.5|43795.5|43815.5|43795.5|43814|43794|2
1737137420000|2025-01-17 18:10:20|43818|43798|43818|43798|43818|43798|43818|43798|2
1737137440000|2025-01-17 18:10:40|43820.5|43800.5|43821.5|43801.5|43821.5|43801.5|43820.5|43800.5|1
1737137450000|2025-01-17 18:10:50|43821.9|43801.9|43820.5|43800.5|43823|43803|43820.5|43800.5|0
1737137460000|2025-01-17 18:11:00|43823|43803|43823|43803|43823|43803|43823|43803|0
1737137470000|2025-01-17 18:11:10|43819.4|43799.4|43821.5|43801.5|43821.5|43801.5|43819.4|43799.4|1
1737137480000|2025-01-17 18:11:20|43823|43803|43823|43803|43825.5|43805.5|43820.5|43800.5|3
1737137490000|2025-01-17 18:11:30|43824|43804|43828|43808|43828|43808|43824|43804|1
1737137500000|2025-01-17 18:11:40|||||||||2
1737137520000|2025-01-17 18:12:00|43829|43809|43823|43803|43830.5|43810.5|43823|43803|2
1737137600000|2025-01-17 18:13:20|43820.9|43800.9|43818|43798|43820.9|43800.9|43818|43798|7
1737137610000|2025-01-17 18:13:30|||||||||2
1737137620000|2025-01-17 18:13:40|43816.9|43796.9|43813|43793|43816.9|43796.9|43813|43793|8
1737137630000|2025-01-17 18:13:50|43810.5|43790.5|43813|43793|43813|43793|43810.5|43790.5|2
1737137640000|2025-01-17 18:14:00|43810.5|43790.5|43809.4|43789.4|43813|43793|43809.4|43789.4|1
1737137650000|2025-01-17 18:14:10|43810.5|43790.5|43808|43788|43810.5|43790.5|43808|43788|1
1737137660000|2025-01-17 18:14:20|43809|43789|43810.5|43790.5|43810.5|43790.5|43809|43789|0
1737137690000|2025-01-17 18:14:50|43805.5|43785.5|43808|43788|43808|43788|43805.5|43785.5|10
1737137750000|2025-01-17 18:15:50|||||||||1
1737137760000|2025-01-17 18:16:00|43805.5|43785.5|43803|43783|43805.5|43785.5|43803|43783|24
1737137770000|2025-01-17 18:16:10|43804|43784|43805.5|43785.5|43805.5|43785.5|43803|43783|4
1737137780000|2025-01-17 18:16:20|43804.4|43784.4|43808|43788|43808|43788|43803|43783|8
1737137790000|2025-01-17 18:16:30|43806.9|43786.9|43808|43788|43808|43788|43805.5|43785.5|0
1737137800000|2025-01-17 18:16:40|43806.9|43786.9|43801.9|43781.9|43806.9|43786.9|43801.9|43781.9|1
1737137810000|2025-01-17 18:16:50|43798|43778|43794|43774|43798|43778|43794|43774|6
1737137820000|2025-01-17 18:17:00|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1737137830000|2025-01-17 18:17:10|43798|43778|43798|43778|43798|43778|43798|43778|0
1737137840000|2025-01-17 18:17:20|||||||||4
1737137850000|2025-01-17 18:17:30|43796.9|43776.9|43798|43778|43798|43778|43796.9|43776.9|4
1737137870000|2025-01-17 18:17:50|43800.5|43780.5|43800.5|43780.5|43800.5|43780.5|43799.4|43779.4|24
1737137880000|2025-01-17 18:18:00|43803|43783|43813|43793|43813|43793|43803|43783|16
1737137890000|2025-01-17 18:18:10|43814.1|43794.1|43814.1|43794.1|43815.5|43795.5|43813|43793|1
1737137900000|2025-01-17 18:18:20|43813|43793|43816.6|43796.6|43816.6|43796.6|43813|43793|2
1737137910000|2025-01-17 18:18:30|||||||||2
1737137930000|2025-01-17 18:18:50|43817.6|43797.6|43816.6|43796.6|43817.6|43797.6|43815.5|43795.5|1
1737137940000|2025-01-17 18:19:00|||||||||3
1737137950000|2025-01-17 18:19:10|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1737137960000|2025-01-17 18:19:20|43816.6|43796.6|43815.5|43795.5|43816.6|43796.6|43815.5|43795.5|0
1737137970000|2025-01-17 18:19:30|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1737137990000|2025-01-17 18:19:50|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|16
1737138000000|2025-01-17 18:20:00|43813|43793|43811.9|43791.9|43813|43793|43811.9|43791.9|19
1737138010000|2025-01-17 18:20:10|43810.5|43790.5|43808|43788|43810.5|43790.5|43808|43788|2
1737138020000|2025-01-17 18:20:20|43810.1|43790.1|43813|43793|43813|43793|43810.1|43790.1|5
1737138030000|2025-01-17 18:20:30|||||||||1
1737138040000|2025-01-17 18:20:40|||||||||6
1737138050000|2025-01-17 18:20:50|||||||||3
1737138060000|2025-01-17 18:21:00|43814.1|43794.1|43815.5|43795.5|43815.5|43795.5|43814.1|43794.1|3
1737138070000|2025-01-17 18:21:10|43814.4|43794.4|43815.5|43795.5|43815.5|43795.5|43814.4|43794.4|1
1737138080000|2025-01-17 18:21:20|43814.1|43794.1|43813|43793|43814.1|43794.1|43813|43793|1
1737138100000|2025-01-17 18:21:40|43815.1|43795.1|43820.5|43800.5|43820.5|43800.5|43815.1|43795.1|38
1737138110000|2025-01-17 18:21:50|43823|43803|43825.5|43805.5|43825.5|43805.5|43823|43803|0
1737138120000|2025-01-17 18:22:00|43824.4|43804.4|43825.5|43805.5|43825.5|43805.5|43823|43803|2
1737138130000|2025-01-17 18:22:10|43826.6|43806.6|43828|43808|43828|43808|43825.5|43805.5|0
1737138140000|2025-01-17 18:22:20|||||||||1
1737138160000|2025-01-17 18:22:40|43830.5|43810.5|43833|43813|43833|43813|43830.5|43810.5|1
1737138170000|2025-01-17 18:22:50|43831.6|43811.6|43828|43808|43831.6|43811.6|43828|43808|3
1737138190000|2025-01-17 18:23:10|43825.5|43805.5|43828|43808|43828|43808|43825.5|43805.5|3
1737138210000|2025-01-17 18:23:30|43826.9|43806.9|43828|43808|43828|43808|43825.5|43805.5|0
1737138220000|2025-01-17 18:23:40|43829.1|43809.1|43828|43808|43830.5|43810.5|43828|43808|2
1737138230000|2025-01-17 18:23:50|43826.6|43806.6|43828|43808|43828|43808|43826.6|43806.6|0
1737138260000|2025-01-17 18:24:20|43825.5|43805.5|43828|43808|43828|43808|43825.5|43805.5|1
1737138270000|2025-01-17 18:24:30|43825.9|43805.9|43828|43808|43828|43808|43823|43803|16
1737138290000|2025-01-17 18:24:50|43829.1|43809.1|43830.5|43810.5|43830.5|43810.5|43829.1|43809.1|3
1737138300000|2025-01-17 18:25:00|43829.4|43809.4|43829.1|43809.1|43829.4|43809.4|43828|43808|2
1737138310000|2025-01-17 18:25:10|43830.5|43810.5|43833|43813|43833|43813|43830.5|43810.5|0
1737138330000|2025-01-17 18:25:30|43831.6|43811.6|43830.5|43810.5|43831.6|43811.6|43828|43808|2
1737138340000|2025-01-17 18:25:40|43828|43808|43828|43808|43830.5|43810.5|43828|43808|0
1737138360000|2025-01-17 18:26:00|43829.1|43809.1|43830.5|43810.5|43833|43813|43829.1|43809.1|3
1737138370000|2025-01-17 18:26:10|43829.4|43809.4|43828|43808|43829.4|43809.4|43828|43808|0
1737138380000|2025-01-17 18:26:20|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|1
1737138390000|2025-01-17 18:26:30|43829.4|43809.4|43828|43808|43830.5|43810.5|43828|43808|2
1737138400000|2025-01-17 18:26:40|||||||||2
1737138410000|2025-01-17 18:26:50|43829.1|43809.1|43830.5|43810.5|43830.5|43810.5|43829.1|43809.1|0
1737138440000|2025-01-17 18:27:20|43828|43808|43828|43808|43828|43808|43828|43808|0
1737138450000|2025-01-17 18:27:30|||||||||1
1737138520000|2025-01-17 18:28:40|43825.9|43805.9|43823|43803|43825.9|43805.9|43823|43803|4
1737138560000|2025-01-17 18:29:20|43822|43802|43820.5|43800.5|43823|43803|43820.5|43800.5|5
1737138580000|2025-01-17 18:29:40|43818|43798|43818|43798|43818|43798|43818|43798|5
1737138590000|2025-01-17 18:29:50|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|3
1737138600000|2025-01-17 18:30:00|43818|43798|43815.5|43795.5|43820.5|43800.5|43815.5|43795.5|0
1737138610000|2025-01-17 18:30:10|43813|43793|43813|43793|43813|43793|43813|43793|0
1737138620000|2025-01-17 18:30:20|43814.1|43794.1|43812|43792|43815.5|43795.5|43812|43792|3
1737138640000|2025-01-17 18:30:40|43813|43793|43813|43793|43813|43793|43813|43793|0
1737138650000|2025-01-17 18:30:50|||||||||1
1737138660000|2025-01-17 18:31:00|43814.1|43794.1|43817|43797|43817|43797|43814.1|43794.1|1
1737138690000|2025-01-17 18:31:30|43818|43798|43818|43798|43818|43798|43818|43798|1
1737138700000|2025-01-17 18:31:40|43817|43797|43818|43798|43818|43798|43817|43797|0
1737138710000|2025-01-17 18:31:50|43817|43797|43817|43797|43817|43797|43817|43797|0
1737138720000|2025-01-17 18:32:00|43815.9|43795.9|43814.5|43794.5|43815.9|43795.9|43814.5|43794.5|1
1737138750000|2025-01-17 18:32:30|43813|43793|43813|43793|43813|43793|43813|43793|0
1737138770000|2025-01-17 18:32:50|||||||||2
1737138780000|2025-01-17 18:33:00|43809.5|43789.5|43801.6|43781.6|43809.5|43789.5|43801.6|43781.6|4
1737138790000|2025-01-17 18:33:10|43800.5|43780.5|43795.5|43775.5|43800.5|43780.5|43795.5|43775.5|3
1737138800000|2025-01-17 18:33:20|43796.6|43776.6|43793|43773|43798|43778|43793|43773|5
1737138810000|2025-01-17 18:33:30|43795.5|43775.5|43798|43778|43798|43778|43795.5|43775.5|4
1737138820000|2025-01-17 18:33:40|43799.5|43779.5|43803|43783|43803|43783|43799.5|43779.5|0
1737138830000|2025-01-17 18:33:50|43804.1|43784.1|43805.5|43785.5|43805.5|43785.5|43803|43783|1
1737138840000|2025-01-17 18:34:00|43803|43783|43810.5|43790.5|43810.5|43790.5|43803|43783|1
1737138850000|2025-01-17 18:34:10|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|3
1737138860000|2025-01-17 18:34:20|||||||||1
1737138880000|2025-01-17 18:34:40|||||||||1
1737138900000|2025-01-17 18:35:00|43812.7|43792.7|43809.1|43789.1|43812.7|43792.7|43809.1|43789.1|2
1737138930000|2025-01-17 18:35:30|43811.6|43791.6|43810.5|43790.5|43811.6|43791.6|43810.5|43790.5|0
1737138940000|2025-01-17 18:35:40|43810.2|43790.2|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|0
1737138950000|2025-01-17 18:35:50|43809.5|43789.5|43808|43788|43809.5|43789.5|43808|43788|0
1737138960000|2025-01-17 18:36:00|43810.5|43790.5|43813|43793|43813|43793|43810.5|43790.5|0
1737138970000|2025-01-17 18:36:10|43810.5|43790.5|43811.6|43791.6|43813|43793|43810.5|43790.5|1
1737138980000|2025-01-17 18:36:20|43812|43792|43813|43793|43813|43793|43810.5|43790.5|0
1737138990000|2025-01-17 18:36:30|43812|43792|43810.5|43790.5|43812|43792|43810.5|43790.5|1
1737139000000|2025-01-17 18:36:40|43808|43788|43810.5|43790.5|43810.5|43790.5|43808|43788|1
1737139010000|2025-01-17 18:36:50|43813|43793|43814.1|43794.1|43814.1|43794.1|43813|43793|9
1737139020000|2025-01-17 18:37:00|43815.2|43795.2|43816.6|43796.6|43818|43798|43815.2|43795.2|1
1737139030000|2025-01-17 18:37:10|43818|43798|43819.1|43799.1|43819.1|43799.1|43818|43798|0
1737139040000|2025-01-17 18:37:20|43820.2|43800.2|43821.6|43801.6|43821.6|43801.6|43820.2|43800.2|9
1737139050000|2025-01-17 18:37:30|43828|43808|43828|43808|43828|43808|43828|43808|3
1737139060000|2025-01-17 18:37:40|43829.1|43809.1|43830.5|43810.5|43830.5|43810.5|43829.1|43809.1|37
1737139070000|2025-01-17 18:37:50|43829.5|43809.5|43828|43808|43829.5|43809.5|43828|43808|1
1737139080000|2025-01-17 18:38:00|||||||||2
1737139090000|2025-01-17 18:38:10|43827|43807|43823.4|43803.4|43827|43807|43823.4|43803.4|3
1737139120000|2025-01-17 18:38:40|43822|43802|43822|43802|43822|43802|43822|43802|0
1737139140000|2025-01-17 18:39:00|||||||||2
1737139180000|2025-01-17 18:39:40|43820.5|43800.5|43815.5|43795.5|43820.5|43800.5|43815.5|43795.5|4
1737139190000|2025-01-17 18:39:50|43818|43798|43818|43798|43818|43798|43818|43798|0
1737139200000|2025-01-17 18:40:00|43815.5|43795.5|43815.5|43795.5|43818|43798|43815.5|43795.5|1
1737139210000|2025-01-17 18:40:10|43816.6|43796.6|43818|43798|43818|43798|43816.6|43796.6|0
1737139220000|2025-01-17 18:40:20|43815.5|43795.5|43813|43793|43815.5|43795.5|43813|43793|0
1737139230000|2025-01-17 18:40:30|43815.2|43795.2|43815.5|43795.5|43818|43798|43815.2|43795.2|3
1737139240000|2025-01-17 18:40:40|43816.6|43796.6|43818|43798|43818|43798|43816.6|43796.6|0
1737139260000|2025-01-17 18:41:00|43815.5|43795.5|43818|43798|43818|43798|43815.5|43795.5|2
1737139320000|2025-01-17 18:42:00|||||||||1
1737139330000|2025-01-17 18:42:10|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|7
1737139340000|2025-01-17 18:42:20|||||||||1
1737139350000|2025-01-17 18:42:30|43823|43803|43825.5|43805.5|43825.5|43805.5|43823|43803|1
1737139360000|2025-01-17 18:42:40|||||||||1
1737139390000|2025-01-17 18:43:10|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|0
1737139420000|2025-01-17 18:43:40|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|9
1737139430000|2025-01-17 18:43:50|||||||||2
1737139440000|2025-01-17 18:44:00|43820.6|43800.6|43822|43802|43822|43802|43820.6|43800.6|0
1737139450000|2025-01-17 18:44:10|43820.6|43800.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|0
1737139470000|2025-01-17 18:44:30|||||||||1
1737139480000|2025-01-17 18:44:40|43824.1|43804.1|43828.1|43808.1|43828.1|43808.1|43824.1|43804.1|2
1737139500000|2025-01-17 18:45:00|43830.6|43810.6|43828.1|43808.1|43830.6|43810.6|43828.1|43808.1|3
1737139510000|2025-01-17 18:45:10|43830.6|43810.6|43828.1|43808.1|43830.6|43810.6|43828.1|43808.1|0
1737139540000|2025-01-17 18:45:40|||||||||14
1737139550000|2025-01-17 18:45:50|||||||||2
1737139570000|2025-01-17 18:46:10|||||||||4
1737139580000|2025-01-17 18:46:20|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|43823.1|43803.1|1
1737139610000|2025-01-17 18:46:50|||||||||10
1737139620000|2025-01-17 18:47:00|43822|43802|43820.6|43800.6|43822|43802|43820.6|43800.6|1
1737139690000|2025-01-17 18:48:10|43818.1|43798.1|43817|43797|43818.1|43798.1|43817|43797|3
1737139710000|2025-01-17 18:48:30|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|43814.5|43794.5|3
1737139720000|2025-01-17 18:48:40|43817|43797|43817|43797|43817|43797|43817|43797|24
1737139730000|2025-01-17 18:48:50|43814.1|43794.1|43813.1|43793.1|43818.1|43798.1|43813.1|43793.1|5
1737139740000|2025-01-17 18:49:00|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|9
1737139750000|2025-01-17 18:49:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|6
1737139760000|2025-01-17 18:49:20|||||||||1
1737139770000|2025-01-17 18:49:30|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|8
1737139780000|2025-01-17 18:49:40|43808.1|43788.1|43804.1|43784.1|43809.1|43789.1|43804.1|43784.1|5
1737139790000|2025-01-17 18:49:50|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|2
1737139810000|2025-01-17 18:50:10|||||||||2
1737139820000|2025-01-17 18:50:20|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|1
1737139860000|2025-01-17 18:51:00|43801.6|43781.6|43803.1|43783.1|43803.1|43783.1|43801.6|43781.6|0
1737139870000|2025-01-17 18:51:10|||||||||2
1737139910000|2025-01-17 18:51:50|||||||||1
1737139920000|2025-01-17 18:52:00|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|4
1737139930000|2025-01-17 18:52:10|43807|43787|43808.1|43788.1|43808.1|43788.1|43807|43787|0
1737139950000|2025-01-17 18:52:30|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|1
1737139960000|2025-01-17 18:52:40|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|6
1737139970000|2025-01-17 18:52:50|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|2
1737139980000|2025-01-17 18:53:00|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|0
1737140000000|2025-01-17 18:53:20|43802|43782|43803.1|43783.1|43803.1|43783.1|43801.6|43781.6|0
1737140010000|2025-01-17 18:53:30|43804.1|43784.1|43803.1|43783.1|43804.1|43784.1|43803.1|43783.1|2
1737140020000|2025-01-17 18:53:40|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|2
1737140030000|2025-01-17 18:53:50|||||||||1
1737140040000|2025-01-17 18:54:00|43803.1|43783.1|43804.1|43784.1|43804.1|43784.1|43803.1|43783.1|1
1737140050000|2025-01-17 18:54:10|43803.1|43783.1|43813.1|43793.1|43813.1|43793.1|43803.1|43783.1|7
1737140060000|2025-01-17 18:54:20|43814.5|43794.5|43818.1|43798.1|43818.1|43798.1|43813.1|43793.1|4
1737140070000|2025-01-17 18:54:30|43817|43797|43810.6|43790.6|43818.1|43798.1|43810.6|43790.6|27
1737140080000|2025-01-17 18:54:40|43811.6|43791.6|43811|43791|43818.1|43798.1|43811|43791|8
1737140090000|2025-01-17 18:54:50|43812|43792|43810.6|43790.6|43813.1|43793.1|43810.6|43790.6|7
1737140100000|2025-01-17 18:55:00|43811.6|43791.6|43810.6|43790.6|43811.6|43791.6|43809.1|43789.1|8
1737140110000|2025-01-17 18:55:10|43811.6|43791.6|43813.1|43793.1|43813.1|43793.1|43811.6|43791.6|1
1737140120000|2025-01-17 18:55:20|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1737140130000|2025-01-17 18:55:30|43818.1|43798.1|43813.1|43793.1|43818.1|43798.1|43813.1|43793.1|5
1737140140000|2025-01-17 18:55:40|43815.6|43795.6|43818.1|43798.1|43818.1|43798.1|43815.6|43795.6|6
1737140170000|2025-01-17 18:56:10|43817|43797|43815.6|43795.6|43817|43797|43815.6|43795.6|5
1737140180000|2025-01-17 18:56:20|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|3
1737140190000|2025-01-17 18:56:30|43819.5|43799.5|43818.1|43798.1|43819.5|43799.5|43818.1|43798.1|0
1737140200000|2025-01-17 18:56:40|||||||||1
1737140210000|2025-01-17 18:56:50|||||||||5
1737140230000|2025-01-17 18:57:10|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|4
1737140240000|2025-01-17 18:57:20|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1737140250000|2025-01-17 18:57:30|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|1
1737140260000|2025-01-17 18:57:40|43819.5|43799.5|43818.1|43798.1|43819.5|43799.5|43818.1|43798.1|6
1737140270000|2025-01-17 18:57:50|43819.1|43799.1|43820.6|43800.6|43820.6|43800.6|43819.1|43799.1|7
1737140280000|2025-01-17 18:58:00|43821.6|43801.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|2
1737140300000|2025-01-17 18:58:20|43821|43801|43820.6|43800.6|43821|43801|43818.1|43798.1|5
1737140310000|2025-01-17 18:58:30|43819.5|43799.5|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|0
1737140320000|2025-01-17 18:58:40|43821.7|43801.7|43823.1|43803.1|43823.1|43803.1|43821.7|43801.7|0
1737140330000|2025-01-17 18:58:50|||||||||9
1737140340000|2025-01-17 18:59:00|||||||||3
1737140350000|2025-01-17 18:59:10|||||||||1
1737140360000|2025-01-17 18:59:20|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43823.1|43803.1|2
1737140390000|2025-01-17 18:59:50|43828.1|43808.1|43829.2|43809.2|43829.2|43809.2|43828.1|43808.1|12
1737140400000|2025-01-17 19:00:00|43831.7|43811.7|43821.7|43801.7|43831.7|43811.7|43821.7|43801.7|8
1737140410000|2025-01-17 19:00:10|43820.6|43800.6|43819.5|43799.5|43820.6|43800.6|43819.5|43799.5|0
1737140420000|2025-01-17 19:00:20|43822|43802|43822|43802|43823.1|43803.1|43820.6|43800.6|1
1737140430000|2025-01-17 19:00:30|43820.6|43800.6|43818.1|43798.1|43823.1|43803.1|43818.1|43798.1|5
1737140460000|2025-01-17 19:01:00|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|31
1737140470000|2025-01-17 19:01:10|43811.7|43791.7|43810.6|43790.6|43811.7|43791.7|43810.6|43790.6|1
1737140480000|2025-01-17 19:01:20|43812|43792|43815.6|43795.6|43815.6|43795.6|43812|43792|4
1737140500000|2025-01-17 19:01:40|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|0
1737140520000|2025-01-17 19:02:00|43821.7|43801.7|43823.1|43803.1|43823.1|43803.1|43821.7|43801.7|0
1737140530000|2025-01-17 19:02:10|43824.2|43804.2|43823.1|43803.1|43825.6|43805.6|43823.1|43803.1|16
1737140550000|2025-01-17 19:02:30|43826.7|43806.7|43823.1|43803.1|43828.1|43808.1|43823.1|43803.1|6
1737140570000|2025-01-17 19:02:50|43824.2|43804.2|43828.1|43808.1|43828.1|43808.1|43824.2|43804.2|2
1737140600000|2025-01-17 19:03:20|||||||||3
1737140630000|2025-01-17 19:03:50|||||||||4
1737140640000|2025-01-17 19:04:00|43825.6|43805.6|43825.6|43805.6|43828.1|43808.1|43825.6|43805.6|4
1737140650000|2025-01-17 19:04:10|43826.7|43806.7|43828.1|43808.1|43828.1|43808.1|43826.7|43806.7|0
1737140680000|2025-01-17 19:04:40|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|1
1737140710000|2025-01-17 19:05:10|43830.2|43810.2|43830.6|43810.6|43831.7|43811.7|43829.2|43809.2|7
1737140730000|2025-01-17 19:05:30|43829.5|43809.5|43830.6|43810.6|43830.6|43810.6|43828.1|43808.1|0
1737140740000|2025-01-17 19:05:40|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43830.6|43810.6|1
1737140750000|2025-01-17 19:05:50|43835.6|43815.6|43838.1|43818.1|43838.1|43818.1|43835.6|43815.6|0
1737140760000|2025-01-17 19:06:00|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|5
1737140770000|2025-01-17 19:06:10|||||||||1
1737140780000|2025-01-17 19:06:20|43843.1|43823.1|43840.6|43820.6|43843.1|43823.1|43840.6|43820.6|3
1737140800000|2025-01-17 19:06:40|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|43839.5|43819.5|5
1737140810000|2025-01-17 19:06:50|43837|43817|43835.6|43815.6|43837|43817|43835.6|43815.6|12
1737140820000|2025-01-17 19:07:00|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|1
1737140830000|2025-01-17 19:07:10|43830.6|43810.6|43823.1|43803.1|43830.6|43810.6|43823.1|43803.1|41
1737140840000|2025-01-17 19:07:20|43822|43802|43823.1|43803.1|43823.1|43803.1|43822|43802|0
1737140860000|2025-01-17 19:07:40|43820.6|43800.6|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|1
1737140870000|2025-01-17 19:07:50|43822.1|43802.1|43823.1|43803.1|43823.1|43803.1|43820.6|43800.6|4
1737140880000|2025-01-17 19:08:00|||||||||2
1737140890000|2025-01-17 19:08:10|||||||||7
1737140900000|2025-01-17 19:08:20|43826.7|43806.7|43833.1|43813.1|43833.1|43813.1|43826.7|43806.7|5
1737140910000|2025-01-17 19:08:30|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|1
1737140920000|2025-01-17 19:08:40|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|43836.7|43816.7|0
1737140940000|2025-01-17 19:09:00|43838.1|43818.1|43840.6|43820.6|43840.6|43820.6|43838.1|43818.1|0
1737140950000|2025-01-17 19:09:10|||||||||3
1737140960000|2025-01-17 19:09:20|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|43838.1|43818.1|3
1737140970000|2025-01-17 19:09:30|||||||||3
1737141000000|2025-01-17 19:10:00|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|43840.6|43820.6|5
1737141010000|2025-01-17 19:10:10|43839.6|43819.6|43838.1|43818.1|43839.6|43819.6|43838.1|43818.1|8
1737141060000|2025-01-17 19:11:00|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|3
1737141080000|2025-01-17 19:11:20|||||||||1
1737141140000|2025-01-17 19:12:20|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|43833.1|43813.1|3
1737141150000|2025-01-17 19:12:30|43828.1|43808.1|43823.1|43803.1|43828.1|43808.1|43823.1|43803.1|10
1737141170000|2025-01-17 19:12:50|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|2
1737141190000|2025-01-17 19:13:10|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|43828.1|43808.1|0
1737141200000|2025-01-17 19:13:20|43827.1|43807.1|43823.1|43803.1|43827.1|43807.1|43823.1|43803.1|3
1737141220000|2025-01-17 19:13:40|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|1
1737141260000|2025-01-17 19:14:20|||||||||1
1737141270000|2025-01-17 19:14:30|||||||||1
1737141280000|2025-01-17 19:14:40|||||||||3
1737141290000|2025-01-17 19:14:50|43819.2|43799.2|43820.6|43800.6|43820.6|43800.6|43819.2|43799.2|5
1737141300000|2025-01-17 19:15:00|43822.1|43802.1|43823.1|43803.1|43823.1|43803.1|43822.1|43802.1|2
1737141320000|2025-01-17 19:15:20|43825.6|43805.6|43823.1|43803.1|43825.6|43805.6|43823.1|43803.1|0
1737141330000|2025-01-17 19:15:30|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|43825.6|43805.6|1
1737141340000|2025-01-17 19:15:40|43824.6|43804.6|43823.1|43803.1|43824.6|43804.6|43823.1|43803.1|0
1737141350000|2025-01-17 19:15:50|||||||||1
1737141420000|2025-01-17 19:17:00|||||||||1
1737141430000|2025-01-17 19:17:10|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|9
1737141450000|2025-01-17 19:17:30|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|1
1737141480000|2025-01-17 19:18:00|43818.1|43798.1|43820.6|43800.6|43820.6|43800.6|43818.1|43798.1|4
1737141500000|2025-01-17 19:18:20|43818.5|43798.5|43813.1|43793.1|43818.5|43798.5|43813.1|43793.1|17
1737141510000|2025-01-17 19:18:30|||||||||10
1737141540000|2025-01-17 19:19:00|||||||||1
1737141550000|2025-01-17 19:19:10|43812.1|43792.1|43808.1|43788.1|43812.1|43792.1|43808.1|43788.1|6
1737141570000|2025-01-17 19:19:30|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|8
1737141600000|2025-01-17 19:20:00|43806.7|43786.7|43808.1|43788.1|43808.1|43788.1|43806.7|43786.7|13
1737141610000|2025-01-17 19:20:10|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|1
1737141620000|2025-01-17 19:20:20|43811.7|43791.7|43813.1|43793.1|43813.1|43793.1|43811.7|43791.7|0
1737141640000|2025-01-17 19:20:40|||||||||5
1737141720000|2025-01-17 19:22:00|||||||||5
1737141750000|2025-01-17 19:22:30|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|24
1737141760000|2025-01-17 19:22:40|||||||||2
1737141780000|2025-01-17 19:23:00|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|18
1737141790000|2025-01-17 19:23:10|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43805.6|43785.6|13
1737141800000|2025-01-17 19:23:20|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|0
1737141810000|2025-01-17 19:23:30|||||||||13
1737141820000|2025-01-17 19:23:40|||||||||1
1737141840000|2025-01-17 19:24:00|||||||||4
1737141880000|2025-01-17 19:24:40|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|0
1737141890000|2025-01-17 19:24:50|43813.2|43793.2|43814.2|43794.2|43814.2|43794.2|43813.2|43793.2|0
1737141900000|2025-01-17 19:25:00|43813.2|43793.2|43818.2|43798.2|43818.2|43798.2|43813.2|43793.2|10
1737141930000|2025-01-17 19:25:30|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|6
1737141960000|2025-01-17 19:26:00|||||||||1
1737141990000|2025-01-17 19:26:30|43812.1|43792.1|43810.7|43790.7|43812.1|43792.1|43810.7|43790.7|11
1737142000000|2025-01-17 19:26:40|43811.7|43791.7|43813.2|43793.2|43813.2|43793.2|43811.7|43791.7|0
1737142010000|2025-01-17 19:26:50|43811.7|43791.7|43807.1|43787.1|43811.7|43791.7|43807.1|43787.1|2
1737142020000|2025-01-17 19:27:00|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|2
1737142030000|2025-01-17 19:27:10|43803.2|43783.2|43800.7|43780.7|43803.2|43783.2|43800.7|43780.7|1
1737142050000|2025-01-17 19:27:30|||||||||1
1737142100000|2025-01-17 19:28:20|||||||||5
1737142110000|2025-01-17 19:28:30|||||||||5
1737142120000|2025-01-17 19:28:40|43803.2|43783.2|43804.2|43784.2|43804.2|43784.2|43803.2|43783.2|2
1737142130000|2025-01-17 19:28:50|43806.7|43786.7|43804.2|43784.2|43806.7|43786.7|43804.2|43784.2|0
1737142170000|2025-01-17 19:29:30|||||||||8
1737142180000|2025-01-17 19:29:40|||||||||1
1737142190000|2025-01-17 19:29:50|||||||||1
1737142200000|2025-01-17 19:30:00|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|5
1737142210000|2025-01-17 19:30:10|||||||||11
1737142220000|2025-01-17 19:30:20|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|0
1737142230000|2025-01-17 19:30:30|43804.2|43784.2|43808.2|43788.2|43808.2|43788.2|43804.2|43784.2|0
1737142240000|2025-01-17 19:30:40|||||||||2
1737142250000|2025-01-17 19:30:50|||||||||4
1737142260000|2025-01-17 19:31:00|||||||||3
1737142280000|2025-01-17 19:31:20|||||||||3
1737142290000|2025-01-17 19:31:30|43810.3|43790.3|43813.2|43793.2|43813.2|43793.2|43810.3|43790.3|7
1737142310000|2025-01-17 19:31:50|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|43810.7|43790.7|32
1737142320000|2025-01-17 19:32:00|43805.7|43785.7|43800.7|43780.7|43805.7|43785.7|43800.7|43780.7|7
1737142330000|2025-01-17 19:32:10|||||||||5
1737142360000|2025-01-17 19:32:40|43801.7|43781.7|43803.2|43783.2|43803.2|43783.2|43801.7|43781.7|1
1737142370000|2025-01-17 19:32:50|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|0
1737142380000|2025-01-17 19:33:00|43804.2|43784.2|43803.2|43783.2|43804.2|43784.2|43803.2|43783.2|11
1737142400000|2025-01-17 19:33:20|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|43802.1|43782.1|1
1737142410000|2025-01-17 19:33:30|||||||||5
1737142440000|2025-01-17 19:34:00|43800.7|43780.7|43795.7|43775.7|43800.7|43780.7|43795.7|43775.7|5
1737142450000|2025-01-17 19:34:10|||||||||1
1737142460000|2025-01-17 19:34:20|||||||||1
1737142550000|2025-01-17 19:35:50|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|2
1737142590000|2025-01-17 19:36:30|||||||||1
1737142620000|2025-01-17 19:37:00|||||||||4
1737142630000|2025-01-17 19:37:10|43798.2|43778.2|43803.2|43783.2|43803.2|43783.2|43798.2|43778.2|3
1737142650000|2025-01-17 19:37:30|||||||||11
1737142670000|2025-01-17 19:37:50|||||||||2
1737142710000|2025-01-17 19:38:30|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|1
1737142730000|2025-01-17 19:38:50|||||||||2
1737142740000|2025-01-17 19:39:00|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|43805.7|43785.7|5
1737142750000|2025-01-17 19:39:10|43804.6|43784.6|43805.7|43785.7|43805.7|43785.7|43804.6|43784.6|1
1737142760000|2025-01-17 19:39:20|43806.8|43786.8|43810.7|43790.7|43810.7|43790.7|43806.8|43786.8|1
1737142770000|2025-01-17 19:39:30|||||||||1
1737142790000|2025-01-17 19:39:50|43811.8|43791.8|43810.7|43790.7|43811.8|43791.8|43809.3|43789.3|1
1737142800000|2025-01-17 19:40:00|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|1
1737142820000|2025-01-17 19:40:20|43798.2|43778.2|43793.2|43773.2|43798.2|43778.2|43793.2|43773.2|45
1737142840000|2025-01-17 19:40:40|43791.1|43771.1|43788.2|43768.2|43791.1|43771.1|43788.2|43768.2|39
1737142850000|2025-01-17 19:40:50|||||||||8
1737142880000|2025-01-17 19:41:20|||||||||6
1737142920000|2025-01-17 19:42:00|43790.3|43770.3|43793.2|43773.2|43793.2|43773.2|43790.3|43770.3|6
1737142940000|2025-01-17 19:42:20|||||||||2
1737142960000|2025-01-17 19:42:40|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|43797.1|43777.1|19
1737143010000|2025-01-17 19:43:30|||||||||12
1737143050000|2025-01-17 19:44:10|43798.2|43778.2|43800.7|43780.7|43800.7|43780.7|43798.2|43778.2|27
1737143060000|2025-01-17 19:44:20|43801.8|43781.8|43803.2|43783.2|43803.2|43783.2|43801.8|43781.8|0
1737143090000|2025-01-17 19:44:50|43804.3|43784.3|43808.2|43788.2|43808.2|43788.2|43804.3|43784.3|8
1737143110000|2025-01-17 19:45:10|43809.3|43789.3|43813.2|43793.2|43813.2|43793.2|43809.3|43789.3|4
1737143130000|2025-01-17 19:45:30|43815.7|43795.7|43815.7|43795.7|43817.1|43797.1|43815.7|43795.7|1
1737143140000|2025-01-17 19:45:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|2
1737143150000|2025-01-17 19:45:50|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|1
1737143160000|2025-01-17 19:46:00|43822.1|43802.1|43818.2|43798.2|43822.1|43802.1|43818.2|43798.2|2
1737143170000|2025-01-17 19:46:10|||||||||8
1737143180000|2025-01-17 19:46:20|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|43817.1|43797.1|0
1737143190000|2025-01-17 19:46:30|||||||||2
1737143200000|2025-01-17 19:46:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|1
1737143210000|2025-01-17 19:46:50|||||||||6
1737143220000|2025-01-17 19:47:00|||||||||1
1737143240000|2025-01-17 19:47:20|||||||||5
1737143250000|2025-01-17 19:47:30|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|2
1737143260000|2025-01-17 19:47:40|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|6
1737143270000|2025-01-17 19:47:50|||||||||1
1737143280000|2025-01-17 19:48:00|43820.7|43800.7|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|3
1737143300000|2025-01-17 19:48:20|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|3
1737143310000|2025-01-17 19:48:30|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|43819.3|43799.3|0
1737143320000|2025-01-17 19:48:40|43818.2|43798.2|43819.3|43799.3|43819.3|43799.3|43818.2|43798.2|0
1737143330000|2025-01-17 19:48:50|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|3
1737143340000|2025-01-17 19:49:00|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|43821.8|43801.8|4
1737143360000|2025-01-17 19:49:20|||||||||7
1737143370000|2025-01-17 19:49:30|||||||||6
1737143380000|2025-01-17 19:49:40|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|43824.3|43804.3|0
1737143390000|2025-01-17 19:49:50|||||||||1
1737143400000|2025-01-17 19:50:00|43823.2|43803.2|43821.8|43801.8|43823.2|43803.2|43821.8|43801.8|1
1737143410000|2025-01-17 19:50:10|||||||||1
1737143420000|2025-01-17 19:50:20|||||||||1
1737143430000|2025-01-17 19:50:30|||||||||1
1737143440000|2025-01-17 19:50:40|||||||||4
1737143460000|2025-01-17 19:51:00|43820.7|43800.7|43818.2|43798.2|43820.7|43800.7|43818.2|43798.2|14
1737143490000|2025-01-17 19:51:30|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|43815.7|43795.7|4
1737143500000|2025-01-17 19:51:40|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|43813.2|43793.2|2
1737143510000|2025-01-17 19:51:50|43814.7|43794.7|43815.7|43795.7|43815.7|43795.7|43814.7|43794.7|1
1737143520000|2025-01-17 19:52:00|43814.7|43794.7|43810.7|43790.7|43814.7|43794.7|43810.7|43790.7|13
1737143540000|2025-01-17 19:52:20|||||||||1
1737143560000|2025-01-17 19:52:40|||||||||10
1737143580000|2025-01-17 19:53:00|||||||||6
1737143600000|2025-01-17 19:53:20|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|1
1737143610000|2025-01-17 19:53:30|||||||||3
1737143630000|2025-01-17 19:53:50|||||||||2
1737143640000|2025-01-17 19:54:00|||||||||1
1737143650000|2025-01-17 19:54:10|||||||||5
1737143670000|2025-01-17 19:54:30|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|1
1737143700000|2025-01-17 19:55:00|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|1
1737143710000|2025-01-17 19:55:10|43801.1|43781.1|43791.1|43771.1|43801.1|43781.1|43791.1|43771.1|31
1737143720000|2025-01-17 19:55:20|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|43783.2|43763.2|2
1737143740000|2025-01-17 19:55:40|43782.2|43762.2|43780.7|43760.7|43782.2|43762.2|43780.7|43760.7|8
1737143760000|2025-01-17 19:56:00|43778.2|43758.2|43780.7|43760.7|43780.7|43760.7|43775.7|43755.7|14
1737143780000|2025-01-17 19:56:20|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|1
1737143800000|2025-01-17 19:56:40|43786.8|43766.8|43790.4|43770.4|43790.4|43770.4|43786.8|43766.8|2
1737143810000|2025-01-17 19:56:50|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1737143830000|2025-01-17 19:57:10|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|0
1737143850000|2025-01-17 19:57:30|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|43795.7|43775.7|5
1737143870000|2025-01-17 19:57:50|||||||||1
1737143890000|2025-01-17 19:58:10|||||||||4
1737143920000|2025-01-17 19:58:40|||||||||5
1737143930000|2025-01-17 19:58:50|43794.3|43774.3|43790.7|43770.7|43794.3|43774.3|43790.7|43770.7|4
1737143950000|2025-01-17 19:59:10|||||||||1
1737143990000|2025-01-17 19:59:50|||||||||9
1737144000000|2025-01-17 20:00:00|43787.9|43767.9|43783.2|43763.2|43787.9|43767.9|43783.2|43763.2|11
1737144040000|2025-01-17 20:00:40|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43779.3|43759.3|1
1737144050000|2025-01-17 20:00:50|43779.7|43759.7|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|0
1737144060000|2025-01-17 20:01:00|43779.3|43759.3|43783.2|43763.2|43783.2|43763.2|43779.3|43759.3|0
1737144070000|2025-01-17 20:01:10|43784.3|43764.3|43793.2|43773.2|43793.2|43773.2|43784.3|43764.3|15
1737144080000|2025-01-17 20:01:20|43795.7|43775.7|43797.9|43777.9|43797.9|43777.9|43795.7|43775.7|31
1737144090000|2025-01-17 20:01:30|43796.8|43776.8|43795.7|43775.7|43796.8|43776.8|43795.7|43775.7|1
1737144100000|2025-01-17 20:01:40|43794.3|43774.3|43793.2|43773.2|43794.3|43774.3|43793.2|43773.2|1
1737144110000|2025-01-17 20:01:50|43792.2|43772.2|43793.2|43773.2|43793.2|43773.2|43792.2|43772.2|7
1737144120000|2025-01-17 20:02:00|43795.7|43775.7|43794.7|43774.7|43795.7|43775.7|43794.7|43774.7|3
1737144130000|2025-01-17 20:02:10|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|43793.2|43773.2|5
1737144140000|2025-01-17 20:02:20|43790.7|43770.7|43788.2|43768.2|43790.7|43770.7|43788.2|43768.2|1
1737144160000|2025-01-17 20:02:40|43786.1|43766.1|43779.7|43759.7|43786.1|43766.1|43779.7|43759.7|4
1737144170000|2025-01-17 20:02:50|43778.2|43758.2|43773.2|43753.2|43778.2|43758.2|43772.2|43752.2|3
1737144200000|2025-01-17 20:03:20|43771.8|43751.8|43770.7|43750.7|43771.8|43751.8|43770.7|43750.7|4
1737144210000|2025-01-17 20:03:30|43773.2|43753.2|43773.3|43753.3|43773.3|43753.3|43773.2|43753.2|0
1737144220000|2025-01-17 20:03:40|43775.8|43755.8|43778.3|43758.3|43778.3|43758.3|43775.8|43755.8|7
1737144230000|2025-01-17 20:03:50|43777.2|43757.2|43773.3|43753.3|43777.2|43757.2|43773.3|43753.3|26
1737144240000|2025-01-17 20:04:00|||||||||1
1737144250000|2025-01-17 20:04:10|||||||||2
1737144260000|2025-01-17 20:04:20|43774.3|43754.3|43773.3|43753.3|43775.8|43755.8|43773.3|43753.3|1
1737144270000|2025-01-17 20:04:30|43774.3|43754.3|43775.8|43755.8|43775.8|43755.8|43774.3|43754.3|1
1737144280000|2025-01-17 20:04:40|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|0
1737144290000|2025-01-17 20:04:50|43778.3|43758.3|43780.8|43760.8|43780.8|43760.8|43778.3|43758.3|1
1737144300000|2025-01-17 20:05:00|43781.8|43761.8|43783.3|43763.3|43783.3|43763.3|43781.8|43761.8|3
1737144320000|2025-01-17 20:05:20|||||||||4
1737144330000|2025-01-17 20:05:30|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|43786.8|43766.8|10
1737144340000|2025-01-17 20:05:40|||||||||2
1737144350000|2025-01-17 20:05:50|||||||||1
1737144360000|2025-01-17 20:06:00|||||||||5
1737144390000|2025-01-17 20:06:30|||||||||1
1737144450000|2025-01-17 20:07:30|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|43788.9|43768.9|5
1737144460000|2025-01-17 20:07:40|||||||||1
1737144470000|2025-01-17 20:07:50|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|4
1737144480000|2025-01-17 20:08:00|||||||||1
1737144500000|2025-01-17 20:08:20|||||||||1
1737144510000|2025-01-17 20:08:30|43796.8|43776.8|43800.8|43780.8|43800.8|43780.8|43796.8|43776.8|9
1737144520000|2025-01-17 20:08:40|43798.3|43778.3|43800.8|43780.8|43800.8|43780.8|43798.3|43778.3|0
1737144530000|2025-01-17 20:08:50|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|43801.8|43781.8|2
1737144540000|2025-01-17 20:09:00|43800.8|43780.8|43795.8|43775.8|43800.8|43780.8|43795.8|43775.8|4
1737144550000|2025-01-17 20:09:10|43794.7|43774.7|43793.3|43773.3|43794.7|43774.7|43793.3|43773.3|1
1737144560000|2025-01-17 20:09:20|43794.7|43774.7|43795.8|43775.8|43795.8|43775.8|43794.7|43774.7|1
1737144570000|2025-01-17 20:09:30|||||||||1
1737144580000|2025-01-17 20:09:40|||||||||1
1737144600000|2025-01-17 20:10:00|43796.8|43776.8|43798.3|43778.3|43798.3|43778.3|43796.8|43776.8|4
1737144610000|2025-01-17 20:10:10|||||||||1
1737144620000|2025-01-17 20:10:20|43800.4|43780.4|43803.3|43783.3|43803.3|43783.3|43800.4|43780.4|9
1737144640000|2025-01-17 20:10:40|||||||||3
1737144660000|2025-01-17 20:11:00|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|14
1737144670000|2025-01-17 20:11:10|||||||||3
1737144700000|2025-01-17 20:11:40|||||||||1
1737144720000|2025-01-17 20:12:00|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|3
1737144730000|2025-01-17 20:12:10|43809.7|43789.7|43808.3|43788.3|43810.8|43790.8|43808.3|43788.3|2
1737144750000|2025-01-17 20:12:30|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|0
1737144760000|2025-01-17 20:12:40|||||||||1
1737144770000|2025-01-17 20:12:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|5
1737144780000|2025-01-17 20:13:00|43814.7|43794.7|43819.3|43799.3|43819.3|43799.3|43814.7|43794.7|4
1737144790000|2025-01-17 20:13:10|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|43820.8|43800.8|10
1737144800000|2025-01-17 20:13:20|||||||||1
1737144810000|2025-01-17 20:13:30|43818.3|43798.3|43815.8|43795.8|43818.3|43798.3|43815.8|43795.8|3
1737144830000|2025-01-17 20:13:50|||||||||2
1737144840000|2025-01-17 20:14:00|||||||||2
1737144850000|2025-01-17 20:14:10|||||||||1
1737144880000|2025-01-17 20:14:40|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|43818.3|43798.3|0
1737144890000|2025-01-17 20:14:50|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|4
1737144900000|2025-01-17 20:15:00|43813.3|43793.3|43808.3|43788.3|43813.3|43793.3|43806.8|43786.8|9
1737144910000|2025-01-17 20:15:10|43809.3|43789.3|43805.8|43785.8|43810.8|43790.8|43805.8|43785.8|10
1737144920000|2025-01-17 20:15:20|43804.7|43784.7|43790.8|43770.8|43805.8|43785.8|43790.8|43770.8|21
1737144930000|2025-01-17 20:15:30|43793.3|43773.3|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|19
1737144940000|2025-01-17 20:15:40|43794.7|43774.7|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|1
1737144950000|2025-01-17 20:15:50|43794.3|43774.3|43795.8|43775.8|43795.8|43775.8|43794.3|43774.3|4
1737144960000|2025-01-17 20:16:00|43793.3|43773.3|43795.8|43775.8|43795.8|43775.8|43793.3|43773.3|6
1737144970000|2025-01-17 20:16:10|||||||||1
1737144980000|2025-01-17 20:16:20|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|0
1737144990000|2025-01-17 20:16:30|||||||||1
1737145010000|2025-01-17 20:16:50|43799.3|43779.3|43800.8|43780.8|43803.3|43783.3|43799.3|43779.3|6
1737145020000|2025-01-17 20:17:00|||||||||1
1737145030000|2025-01-17 20:17:10|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|1
1737145060000|2025-01-17 20:17:40|||||||||1
1737145070000|2025-01-17 20:17:50|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|1
1737145080000|2025-01-17 20:18:00|43801.8|43781.8|43803.3|43783.3|43803.3|43783.3|43801.8|43781.8|0
1737145100000|2025-01-17 20:18:20|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|43800.8|43780.8|0
1737145120000|2025-01-17 20:18:40|43803.3|43783.3|43800.8|43780.8|43803.3|43783.3|43800.8|43780.8|2
1737145150000|2025-01-17 20:19:10|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|4
1737145160000|2025-01-17 20:19:20|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|2
1737145170000|2025-01-17 20:19:30|||||||||3
1737145200000|2025-01-17 20:20:00|43796.9|43776.9|43798.3|43778.3|43798.3|43778.3|43796.9|43776.9|0
1737145210000|2025-01-17 20:20:10|||||||||2
1737145230000|2025-01-17 20:20:30|43801.2|43781.2|43802.2|43782.2|43802.2|43782.2|43801.2|43781.2|4
1737145240000|2025-01-17 20:20:40|||||||||1
1737145250000|2025-01-17 20:20:50|43803.3|43783.3|43804.4|43784.4|43804.4|43784.4|43803.3|43783.3|1
1737145260000|2025-01-17 20:21:00|||||||||1
1737145270000|2025-01-17 20:21:10|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|2
1737145280000|2025-01-17 20:21:20|43806.9|43786.9|43810.8|43790.8|43813.3|43793.3|43806.9|43786.9|2
1737145290000|2025-01-17 20:21:30|43811.9|43791.9|43815.8|43795.8|43815.8|43795.8|43810.8|43790.8|0
1737145300000|2025-01-17 20:21:40|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|43813.3|43793.3|1
1737145310000|2025-01-17 20:21:50|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|43810.8|43790.8|9
1737145320000|2025-01-17 20:22:00|43811.9|43791.9|43813.3|43793.3|43813.3|43793.3|43811.9|43791.9|0
1737145350000|2025-01-17 20:22:30|43810.4|43790.4|43808.3|43788.3|43810.4|43790.4|43808.3|43788.3|2
1737145370000|2025-01-17 20:22:50|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|43807.2|43787.2|2
1737145380000|2025-01-17 20:23:00|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|0
1737145440000|2025-01-17 20:24:00|43805.8|43785.8|43805.8|43785.8|43808.3|43788.3|43805.8|43785.8|2
1737145460000|2025-01-17 20:24:20|43804.7|43784.7|43803.3|43783.3|43804.7|43784.7|43803.3|43783.3|1
1737145470000|2025-01-17 20:24:30|43800.8|43780.8|43795.8|43775.8|43800.8|43780.8|43795.8|43775.8|6
1737145480000|2025-01-17 20:24:40|||||||||1
1737145490000|2025-01-17 20:24:50|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|1
1737145500000|2025-01-17 20:25:00|||||||||2
1737145510000|2025-01-17 20:25:10|43792.2|43772.2|43793.3|43773.3|43793.3|43773.3|43792.2|43772.2|9
1737145540000|2025-01-17 20:25:40|43794.4|43774.4|43793.3|43773.3|43794.7|43774.7|43793.3|43773.3|0
1737145550000|2025-01-17 20:25:50|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|0
1737145600000|2025-01-17 20:26:40|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|1
1737145640000|2025-01-17 20:27:20|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|1
1737145660000|2025-01-17 20:27:40|||||||||2
1737145670000|2025-01-17 20:27:50|||||||||4
1737145720000|2025-01-17 20:28:40|||||||||1
1737145730000|2025-01-17 20:28:50|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|0
1737145740000|2025-01-17 20:29:00|||||||||2
1737145750000|2025-01-17 20:29:10|||||||||3
1737145780000|2025-01-17 20:29:40|43790.8|43770.8|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|6
1737145790000|2025-01-17 20:29:50|43794.4|43774.4|43795.8|43775.8|43795.8|43775.8|43794.4|43774.4|2
1737145800000|2025-01-17 20:30:00|43798.3|43778.3|43799.8|43779.8|43799.8|43779.8|43798.3|43778.3|6
1737145820000|2025-01-17 20:30:20|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|43803.3|43783.3|3
1737145830000|2025-01-17 20:30:30|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|43805.8|43785.8|1
1737145840000|2025-01-17 20:30:40|||||||||1
1737145850000|2025-01-17 20:30:50|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|43808.3|43788.3|10
1737145860000|2025-01-17 20:31:00|43809.4|43789.4|43813.3|43793.3|43813.3|43793.3|43809.4|43789.4|0
1737145870000|2025-01-17 20:31:10|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1737145880000|2025-01-17 20:31:20|43814.8|43794.8|43813.3|43793.3|43814.8|43794.8|43813.3|43793.3|4
1737145920000|2025-01-17 20:32:00|||||||||2
1737145930000|2025-01-17 20:32:10|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|43815.8|43795.8|0
1737145950000|2025-01-17 20:32:30|43813.3|43793.3|43817.3|43797.3|43817.3|43797.3|43813.3|43793.3|0
1737145970000|2025-01-17 20:32:50|43814.8|43794.8|43817.3|43797.3|43817.3|43797.3|43814.8|43794.8|0
1737145980000|2025-01-17 20:33:00|43816.2|43796.2|43814.8|43794.8|43816.2|43796.2|43814.8|43794.8|0
1737145990000|2025-01-17 20:33:10|||||||||1
1737146000000|2025-01-17 20:33:20|||||||||1
1737146010000|2025-01-17 20:33:30|43813.3|43793.3|43810.8|43790.8|43813.3|43793.3|43810.8|43790.8|1
1737146020000|2025-01-17 20:33:40|43809.8|43789.8|43806.9|43786.9|43809.8|43789.8|43806.9|43786.9|0
1737146040000|2025-01-17 20:34:00|43804.4|43784.4|43801.9|43781.9|43804.4|43784.4|43801.9|43781.9|1
1737146050000|2025-01-17 20:34:10|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|1
1737146070000|2025-01-17 20:34:30|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|1
1737146080000|2025-01-17 20:34:40|43795.8|43775.8|43795.8|43775.8|43798.3|43778.3|43795.8|43775.8|4
1737146090000|2025-01-17 20:34:50|43796.9|43776.9|43795.8|43775.8|43798.3|43778.3|43795.8|43775.8|0
1737146100000|2025-01-17 20:35:00|43796.9|43776.9|43795.8|43775.8|43798.3|43778.3|43794.4|43774.4|4
1737146110000|2025-01-17 20:35:10|43796.9|43776.9|43795.8|43775.8|43796.9|43776.9|43795.8|43775.8|0
1737146120000|2025-01-17 20:35:20|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|0
1737146130000|2025-01-17 20:35:30|43798.3|43778.3|43793.3|43773.3|43798.3|43778.3|43793.3|43773.3|1
1737146150000|2025-01-17 20:35:50|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|0
1737146180000|2025-01-17 20:36:20|43795.8|43775.8|43798.3|43778.3|43798.3|43778.3|43795.8|43775.8|5
1737146190000|2025-01-17 20:36:30|43797.3|43777.3|43794.8|43774.8|43798.3|43778.3|43794.8|43774.8|3
1737146220000|2025-01-17 20:37:00|43793.3|43773.3|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|8
1737146230000|2025-01-17 20:37:10|43791.9|43771.9|43790.8|43770.8|43793.3|43773.3|43790.8|43770.8|2
1737146250000|2025-01-17 20:37:30|||||||||2
1737146270000|2025-01-17 20:37:50|||||||||1
1737146280000|2025-01-17 20:38:00|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|43789.8|43769.8|3
1737146290000|2025-01-17 20:38:10|43788.3|43768.3|43787.3|43767.3|43788.3|43768.3|43787.3|43767.3|0
1737146310000|2025-01-17 20:38:30|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|14
1737146320000|2025-01-17 20:38:40|43790.8|43770.8|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|3
1737146370000|2025-01-17 20:39:30|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|43794.8|43774.8|0
1737146380000|2025-01-17 20:39:40|43793.3|43773.3|43798.3|43778.3|43798.3|43778.3|43793.3|43773.3|3
1737146390000|2025-01-17 20:39:50|43796.9|43776.9|43793.3|43773.3|43796.9|43776.9|43793.3|43773.3|2
1737146400000|2025-01-17 20:40:00|43791.9|43771.9|43790.8|43770.8|43791.9|43771.9|43790.8|43770.8|1
1737146430000|2025-01-17 20:40:30|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|43788.3|43768.3|1
1737146440000|2025-01-17 20:40:40|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|43785.8|43765.8|1
1737146450000|2025-01-17 20:40:50|43783.3|43763.3|43783.3|43763.3|43783.3|43763.3|43783.3|43763.3|0
1737146460000|2025-01-17 20:41:00|||||||||1
1737146480000|2025-01-17 20:41:20|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|1
1737146490000|2025-01-17 20:41:30|||||||||1
1737146500000|2025-01-17 20:41:40|||||||||18
1737146520000|2025-01-17 20:42:00|43779.8|43759.8|43778.7|43758.7|43779.8|43759.8|43778.7|43758.7|18
1737146530000|2025-01-17 20:42:10|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|0
1737146540000|2025-01-17 20:42:20|43778.3|43758.3|43779.8|43759.8|43779.8|43759.8|43778.3|43758.3|0
1737146560000|2025-01-17 20:42:40|||||||||3
1737146570000|2025-01-17 20:42:50|||||||||3
1737146580000|2025-01-17 20:43:00|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|43775.8|43755.8|4
1737146600000|2025-01-17 20:43:20|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|43770.8|43750.8|6
1737146620000|2025-01-17 20:43:40|43775.8|43755.8|43775.9|43755.9|43775.9|43755.9|43775.8|43755.8|23
1737146660000|2025-01-17 20:44:20|43776.9|43756.9|43778.4|43758.4|43778.4|43758.4|43776.9|43756.9|1
1737146730000|2025-01-17 20:45:30|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|10
1737146740000|2025-01-17 20:45:40|||||||||1
1737146750000|2025-01-17 20:45:50|43770.9|43750.9|43768.4|43748.4|43770.9|43750.9|43768.4|43748.4|1
1737146760000|2025-01-17 20:46:00|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|43767.3|43747.3|8
1737146770000|2025-01-17 20:46:10|43768.4|43748.4|43770.9|43750.9|43770.9|43750.9|43767.3|43747.3|2
1737146780000|2025-01-17 20:46:20|43768.4|43748.4|43765.9|43745.9|43768.4|43748.4|43765.9|43745.9|2
1737146790000|2025-01-17 20:46:30|43764.4|43744.4|43763.4|43743.4|43764.4|43744.4|43763.4|43743.4|22
1737146900000|2025-01-17 20:48:20|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|6
1737146910000|2025-01-17 20:48:30|43769.8|43749.8|43770.9|43750.9|43770.9|43750.9|43769.8|43749.8|7
1737146920000|2025-01-17 20:48:40|43771.9|43751.9|43776.9|43756.9|43776.9|43756.9|43771.9|43751.9|25
1737146930000|2025-01-17 20:48:50|||||||||2
1737146940000|2025-01-17 20:49:00|43775.5|43755.5|43772.3|43752.3|43775.5|43755.5|43772.3|43752.3|6
1737146950000|2025-01-17 20:49:10|||||||||1
1737146960000|2025-01-17 20:49:20|||||||||1
1737146970000|2025-01-17 20:49:30|||||||||1
1737146990000|2025-01-17 20:49:50|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|6
1737147000000|2025-01-17 20:50:00|43772.3|43752.3|43773.4|43753.4|43773.4|43753.4|43770.9|43750.9|0
1737147010000|2025-01-17 20:50:10|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|43770.9|43750.9|1
1737147020000|2025-01-17 20:50:20|43769.8|43749.8|43768.4|43748.4|43769.8|43749.8|43768.4|43748.4|0
1737147050000|2025-01-17 20:50:50|||||||||2
1737147060000|2025-01-17 20:51:00|43765.9|43745.9|43763.4|43743.4|43765.9|43745.9|43763.4|43743.4|3
1737147080000|2025-01-17 20:51:20|||||||||1
1737147090000|2025-01-17 20:51:30|43760.9|43740.9|43755.9|43735.9|43760.9|43740.9|43755.9|43735.9|7
1737147100000|2025-01-17 20:51:40|43754.8|43734.8|43753.4|43733.4|43754.8|43734.8|43753.4|43733.4|18
1737147120000|2025-01-17 20:52:00|43751.9|43731.9|43753.4|43733.4|43753.4|43733.4|43751.9|43731.9|3
1737147140000|2025-01-17 20:52:20|43749.8|43729.8|43748.4|43728.4|43749.8|43729.8|43748.4|43728.4|4
1737147170000|2025-01-17 20:52:50|||||||||1
1737147200000|2025-01-17 20:53:20|43750.9|43730.9|43753.4|43733.4|43753.4|43733.4|43750.9|43730.9|6
1737147210000|2025-01-17 20:53:30|||||||||1
1737147220000|2025-01-17 20:53:40|||||||||1
1737147240000|2025-01-17 20:54:00|||||||||12
1737147260000|2025-01-17 20:54:20|43754.8|43734.8|43755.9|43735.9|43755.9|43735.9|43754.8|43734.8|3
1737147270000|2025-01-17 20:54:30|43756.9|43736.9|43758.4|43738.4|43758.4|43738.4|43756.9|43736.9|0
1737147280000|2025-01-17 20:54:40|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|43760.9|43740.9|6
1737147300000|2025-01-17 20:55:00|||||||||1
1737147310000|2025-01-17 20:55:10|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|8
1737147320000|2025-01-17 20:55:20|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|0
1737147330000|2025-01-17 20:55:30|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|43758.4|43738.4|2
1737147340000|2025-01-17 20:55:40|||||||||5
1737147350000|2025-01-17 20:55:50|43759.4|43739.4|43760.9|43740.9|43760.9|43740.9|43758.4|43738.4|0
1737147360000|2025-01-17 20:56:00|43756.3|43736.3|43753.4|43733.4|43756.3|43736.3|43753.4|43733.4|20
1737147370000|2025-01-17 20:56:10|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|4
1737147380000|2025-01-17 20:56:20|||||||||49
1737147390000|2025-01-17 20:56:30|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|43743.4|43723.4|15
1737147400000|2025-01-17 20:56:40|43740.5|43720.5|43738.4|43718.4|43740.5|43720.5|43738.4|43718.4|9
1737147410000|2025-01-17 20:56:50|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|8
1737147420000|2025-01-17 20:57:00|43730.9|43710.9|43728.4|43708.4|43730.9|43710.9|43728.4|43708.4|8
1737147430000|2025-01-17 20:57:10|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|0
1737147440000|2025-01-17 20:57:20|43729.8|43709.8|43711.9|43691.9|43729.8|43709.8|43711.9|43691.9|31
1737147450000|2025-01-17 20:57:30|43709.8|43689.8|43710.9|43690.9|43710.9|43690.9|43709.8|43689.8|34
1737147460000|2025-01-17 20:57:40|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|0
1737147470000|2025-01-17 20:57:50|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|27
1737147480000|2025-01-17 20:58:00|43714.4|43694.4|43714.4|43694.4|43714.4|43694.4|43714.4|43694.4|7
1737147490000|2025-01-17 20:58:10|43721.9|43701.9|43735.9|43715.9|43735.9|43715.9|43721.9|43701.9|3
1737147500000|2025-01-17 20:58:20|43736.9|43716.9|43733.4|43713.4|43740.9|43720.9|43733.4|43713.4|25
1737147510000|2025-01-17 20:58:30|43732.3|43712.3|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|2
1737147520000|2025-01-17 20:58:40|43732.3|43712.3|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|2
1737147530000|2025-01-17 20:58:50|43730.9|43710.9|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|1
1737147540000|2025-01-17 20:59:00|43734.4|43714.4|43738.4|43718.4|43738.4|43718.4|43734.4|43714.4|2
1737147560000|2025-01-17 20:59:20|43741.3|43721.3|43745.9|43725.9|43745.9|43725.9|43741.3|43721.3|5
1737147570000|2025-01-17 20:59:30|43743.4|43723.4|43740.9|43720.9|43743.4|43723.4|43740.9|43720.9|3
1737147580000|2025-01-17 20:59:40|43739.8|43719.8|43740.9|43720.9|43740.9|43720.9|43739.8|43719.8|0
1737147590000|2025-01-17 20:59:50|43739.8|43719.8|43750.9|43730.9|43750.9|43730.9|43738.4|43718.4|10
1737147600000|2025-01-17 21:00:00|43749.8|43729.8|43745.9|43725.9|43749.8|43729.8|43744.8|43724.8|16
1737147610000|2025-01-17 21:00:10|43746.9|43726.9|43743.4|43723.4|43746.9|43726.9|43743.4|43723.4|3
1737147620000|2025-01-17 21:00:20|43742|43722|43740.9|43720.9|43742|43722|43740.9|43720.9|1
1737147640000|2025-01-17 21:00:40|43742|43722|43745.9|43725.9|43745.9|43725.9|43742|43722|1
1737147660000|2025-01-17 21:01:00|||||||||1
1737147670000|2025-01-17 21:01:10|43748.4|43728.4|43745.9|43725.9|43748.4|43728.4|43745.9|43725.9|4
1737147680000|2025-01-17 21:01:20|43748.4|43728.4|43745.9|43725.9|43748.4|43728.4|43745.9|43725.9|4
1737147690000|2025-01-17 21:01:30|||||||||8
1737147700000|2025-01-17 21:01:40|43748.4|43728.4|43753.4|43733.4|43753.4|43733.4|43748.4|43728.4|1
1737147710000|2025-01-17 21:01:50|43752.3|43732.3|43753.4|43733.4|43753.4|43733.4|43750.9|43730.9|2
1737147730000|2025-01-17 21:02:10|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|43755.9|43735.9|9
1737147740000|2025-01-17 21:02:20|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|0
1737147750000|2025-01-17 21:02:30|43752.3|43732.3|43745.9|43725.9|43752.3|43732.3|43745.9|43725.9|9
1737147760000|2025-01-17 21:02:40|43744.5|43724.5|43740.9|43720.9|43744.5|43724.5|43740.9|43720.9|0
1737147790000|2025-01-17 21:03:10|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|6
1737147800000|2025-01-17 21:03:20|||||||||1
1737147810000|2025-01-17 21:03:30|||||||||1
1737147820000|2025-01-17 21:03:40|43740.9|43720.9|43735.9|43715.9|43740.9|43720.9|43735.9|43715.9|8
1737147830000|2025-01-17 21:03:50|43737.3|43717.3|43738.4|43718.4|43738.4|43718.4|43735.9|43715.9|1
1737147840000|2025-01-17 21:04:00|43735.9|43715.9|43738.4|43718.4|43738.4|43718.4|43735.9|43715.9|0
1737147850000|2025-01-17 21:04:10|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|2
1737147870000|2025-01-17 21:04:30|||||||||2
1737147880000|2025-01-17 21:04:40|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|4
1737147890000|2025-01-17 21:04:50|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|43728.4|43708.4|2
1737147910000|2025-01-17 21:05:10|||||||||1
1737147930000|2025-01-17 21:05:30|||||||||1
1737147960000|2025-01-17 21:06:00|43729.8|43709.8|43730.9|43710.9|43730.9|43710.9|43729.8|43709.8|1
1737147980000|2025-01-17 21:06:20|43732|43712|43730.9|43710.9|43732|43712|43730.9|43710.9|0
1737147990000|2025-01-17 21:06:30|43732.3|43712.3|43733.4|43713.4|43733.4|43713.4|43732.3|43712.3|2
1737148010000|2025-01-17 21:06:50|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|0
1737148030000|2025-01-17 21:07:10|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|0
1737148040000|2025-01-17 21:07:20|43740.9|43720.9|43738.4|43718.4|43740.9|43720.9|43738.4|43718.4|3
1737148080000|2025-01-17 21:08:00|43737|43717|43735.9|43715.9|43737|43717|43735.9|43715.9|0
1737148090000|2025-01-17 21:08:10|43737|43717|43738.4|43718.4|43738.4|43718.4|43737|43717|0
1737148100000|2025-01-17 21:08:20|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|1
1737148110000|2025-01-17 21:08:30|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|0
1737148170000|2025-01-17 21:09:30|43733.4|43713.4|43730.9|43710.9|43733.4|43713.4|43730.9|43710.9|6
1737148180000|2025-01-17 21:09:40|43728.4|43708.4|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|1
1737148200000|2025-01-17 21:10:00|||||||||1
1737148210000|2025-01-17 21:10:10|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|1
1737148280000|2025-01-17 21:11:20|43720.5|43700.5|43715.9|43695.9|43720.5|43700.5|43715.9|43695.9|5
1737148290000|2025-01-17 21:11:30|43714.5|43694.5|43717|43697|43717|43697|43714.5|43694.5|2
1737148300000|2025-01-17 21:11:40|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43715.9|43695.9|0
1737148320000|2025-01-17 21:12:00|||||||||2
1737148360000|2025-01-17 21:12:40|||||||||1
1737148380000|2025-01-17 21:13:00|||||||||1
1737148400000|2025-01-17 21:13:20|||||||||2
1737148420000|2025-01-17 21:13:40|43719.9|43699.9|43720.9|43700.9|43720.9|43700.9|43719.9|43699.9|0
1737148440000|2025-01-17 21:14:00|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1737148480000|2025-01-17 21:14:40|43721.3|43701.3|43723.4|43703.4|43723.4|43703.4|43721.3|43701.3|4
1737148510000|2025-01-17 21:15:10|43724.5|43704.5|43725.9|43705.9|43725.9|43705.9|43724.5|43704.5|0
1737148520000|2025-01-17 21:15:20|||||||||4
1737148530000|2025-01-17 21:15:30|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|3
1737148540000|2025-01-17 21:15:40|43723.4|43703.4|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|0
1737148550000|2025-01-17 21:15:50|43725.5|43705.5|43728.4|43708.4|43728.4|43708.4|43725.5|43705.5|3
1737148560000|2025-01-17 21:16:00|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|1
1737148590000|2025-01-17 21:16:30|43724.9|43704.9|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|0
1737148620000|2025-01-17 21:17:00|43728.4|43708.4|43725.9|43705.9|43728.4|43708.4|43725.9|43705.9|1
1737148630000|2025-01-17 21:17:10|||||||||1
1737148640000|2025-01-17 21:17:20|43728.4|43708.4|43723.4|43703.4|43728.4|43708.4|43723.4|43703.4|7
1737148690000|2025-01-17 21:18:10|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|1
1737148700000|2025-01-17 21:18:20|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|0
1737148720000|2025-01-17 21:18:40|43725.9|43705.9|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|1
1737148740000|2025-01-17 21:19:00|43725.9|43705.9|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|0
1737148760000|2025-01-17 21:19:20|43724.9|43704.9|43725.9|43705.9|43725.9|43705.9|43724.9|43704.9|0
1737148800000|2025-01-17 21:20:00|43723.4|43703.4|43724.5|43704.5|43725.9|43705.9|43723.4|43703.4|0
1737148810000|2025-01-17 21:20:10|43724.9|43704.9|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|0
1737148830000|2025-01-17 21:20:30|43724.5|43704.5|43723.4|43703.4|43725.9|43705.9|43723.4|43703.4|0
1737148850000|2025-01-17 21:20:50|||||||||2
1737148890000|2025-01-17 21:21:30|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|2
1737148930000|2025-01-17 21:22:10|43726.3|43706.3|43727.4|43707.4|43727.4|43707.4|43726.3|43706.3|1
1737148940000|2025-01-17 21:22:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|1
1737148970000|2025-01-17 21:22:50|43725.9|43705.9|43727.4|43707.4|43727.4|43707.4|43725.9|43705.9|0
1737149000000|2025-01-17 21:23:20|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|0
1737149010000|2025-01-17 21:23:30|43723.4|43703.4|43725.9|43705.9|43725.9|43705.9|43723.4|43703.4|0
1737149040000|2025-01-17 21:24:00|43726|43706|43723.5|43703.5|43726|43706|43723.5|43703.5|1
1737149050000|2025-01-17 21:24:10|43724.9|43704.9|43723.5|43703.5|43724.9|43704.9|43723.5|43703.5|2
1737149070000|2025-01-17 21:24:30|||||||||1
1737149090000|2025-01-17 21:24:50|43726|43706|43723.5|43703.5|43726|43706|43723.5|43703.5|0
1737149110000|2025-01-17 21:25:10|43724.9|43704.9|43723.5|43703.5|43726|43706|43723.5|43703.5|0
1737149120000|2025-01-17 21:25:20|||||||||4
1737149130000|2025-01-17 21:25:30|||||||||2
1737149160000|2025-01-17 21:26:00|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|2
1737149170000|2025-01-17 21:26:10|||||||||6
1737149180000|2025-01-17 21:26:20|||||||||1
1737149190000|2025-01-17 21:26:30|||||||||1
1737149220000|2025-01-17 21:27:00|||||||||7
1737149230000|2025-01-17 21:27:10|||||||||1
1737149270000|2025-01-17 21:27:50|||||||||1
1737149310000|2025-01-17 21:28:30|||||||||1
1737149340000|2025-01-17 21:29:00|||||||||1
1737149360000|2025-01-17 21:29:20|||||||||6
1737149370000|2025-01-17 21:29:30|||||||||3
1737149380000|2025-01-17 21:29:40|||||||||2
1737149400000|2025-01-17 21:30:00|43723.5|43703.5|43726|43706|43726|43706|43723.5|43703.5|7
1737149420000|2025-01-17 21:30:20|43724.9|43704.9|43723.5|43703.5|43724.9|43704.9|43723.5|43703.5|0
1737149440000|2025-01-17 21:30:40|43726|43706|43726|43706|43726|43706|43726|43706|6
1737149450000|2025-01-17 21:30:50|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|0
1737149460000|2025-01-17 21:31:00|43724.5|43704.5|43723.5|43703.5|43724.9|43704.9|43723.5|43703.5|0
1737149490000|2025-01-17 21:31:30|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|0
1737149500000|2025-01-17 21:31:40|||||||||1
1737149510000|2025-01-17 21:31:50|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|43723.5|43703.5|0
1737149550000|2025-01-17 21:32:30|||||||||1
1737149560000|2025-01-17 21:32:40|||||||||1
1737149580000|2025-01-17 21:33:00|||||||||1
1737149610000|2025-01-17 21:33:30|||||||||3
1737149630000|2025-01-17 21:33:50|||||||||2
1737149680000|2025-01-17 21:34:40|||||||||2
1737149740000|2025-01-17 21:35:40|||||||||1
1737149760000|2025-01-17 21:36:00|||||||||1
1737149860000|2025-01-17 21:37:40|||||||||1
1737149900000|2025-01-17 21:38:20|43721|43701|43721|43701|43721|43701|43721|43701|1
1737149960000|2025-01-17 21:39:20|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|110
1737149970000|2025-01-17 21:39:30|43718.1|43698.1|43720.6|43700.6|43720.6|43700.6|43718.1|43698.1|3
1737149980000|2025-01-17 21:39:40|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|1
1737149990000|2025-01-17 21:39:50|43717|43697|43717|43697|43717|43697|43717|43697|0
1737150000000|2025-01-17 21:40:00|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|0
1737150010000|2025-01-17 21:40:10|43717|43697|43718.1|43698.1|43718.1|43698.1|43715.6|43695.6|0
1737150020000|2025-01-17 21:40:20|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|43716.7|43696.7|1
1737150030000|2025-01-17 21:40:30|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|43718.1|43698.1|0
1737150040000|2025-01-17 21:40:40|43717.1|43697.1|43715.6|43695.6|43717.1|43697.1|43715.6|43695.6|1
1737150060000|2025-01-17 21:41:00|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|0
1737150100000|2025-01-17 21:41:40|||||||||2
1737150110000|2025-01-17 21:41:50|||||||||1
1737150200000|2025-01-17 21:43:20|||||||||2
1737150210000|2025-01-17 21:43:30|43718.1|43698.1|43717.1|43697.1|43720.6|43700.6|43717.1|43697.1|6
1737150220000|2025-01-17 21:43:40|43718.5|43698.5|43719.6|43699.6|43720.6|43700.6|43718.5|43698.5|2
1737150230000|2025-01-17 21:43:50|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|3
1737150260000|2025-01-17 21:44:20|43721.7|43701.7|43724.6|43704.6|43724.6|43704.6|43720.6|43700.6|1
1737150280000|2025-01-17 21:44:40|43723.5|43703.5|43722.1|43702.1|43723.5|43703.5|43722.1|43702.1|0
1737150300000|2025-01-17 21:45:00|43724.6|43704.6|43725.6|43705.6|43725.6|43705.6|43724.6|43704.6|5
1737150310000|2025-01-17 21:45:10|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|0
1737150320000|2025-01-17 21:45:20|43722.1|43702.1|43723.1|43703.1|43724.6|43704.6|43722.1|43702.1|4
1737150330000|2025-01-17 21:45:30|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|0
1737150340000|2025-01-17 21:45:40|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|0
1737150370000|2025-01-17 21:46:10|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|0
1737150390000|2025-01-17 21:46:30|43724.2|43704.2|43724.2|43704.2|43724.2|43704.2|43724.2|43704.2|1
1737150400000|2025-01-17 21:46:40|43724.6|43704.6|43727.1|43707.1|43727.1|43707.1|43722.1|43702.1|1
1737150410000|2025-01-17 21:46:50|43725.6|43705.6|43724.6|43704.6|43725.6|43705.6|43724.6|43704.6|1
1737150420000|2025-01-17 21:47:00|43723.5|43703.5|43722.1|43702.1|43724.6|43704.6|43722.1|43702.1|0
1737150430000|2025-01-17 21:47:10|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|2
1737150440000|2025-01-17 21:47:20|43722.1|43702.1|43722.1|43702.1|43724.6|43704.6|43722.1|43702.1|0
1737150450000|2025-01-17 21:47:30|43723.1|43703.1|43724.6|43704.6|43724.6|43704.6|43723.1|43703.1|1
1737150470000|2025-01-17 21:47:50|||||||||1
1737150480000|2025-01-17 21:48:00|43722.1|43702.1|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|2
1737150500000|2025-01-17 21:48:20|43723.5|43703.5|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|0
1737150520000|2025-01-17 21:48:40|43722.1|43702.1|43723.5|43703.5|43724.6|43704.6|43722.1|43702.1|0
1737150530000|2025-01-17 21:48:50|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43722.1|43702.1|0
1737150550000|2025-01-17 21:49:10|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|43725.6|43705.6|1
1737150570000|2025-01-17 21:49:30|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|3
1737150580000|2025-01-17 21:49:40|43724.2|43704.2|43720.6|43700.6|43724.2|43704.2|43720.6|43700.6|2
1737150590000|2025-01-17 21:49:50|43723.1|43703.1|43720.6|43700.6|43723.1|43703.1|43720.6|43700.6|0
1737150600000|2025-01-17 21:50:00|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43720.6|43700.6|0
1737150630000|2025-01-17 21:50:30|43724.2|43704.2|43723.1|43703.1|43724.6|43704.6|43723.1|43703.1|212
1737150640000|2025-01-17 21:50:40|43724.2|43704.2|43725.6|43705.6|43725.6|43705.6|43724.2|43704.2|2
1737150650000|2025-01-17 21:50:50|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|1
1737150660000|2025-01-17 21:51:00|43723.1|43703.1|43725.6|43705.6|43725.6|43705.6|43723.1|43703.1|0
1737150670000|2025-01-17 21:51:10|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|0
1737150690000|2025-01-17 21:51:30|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|43723.1|43703.1|0
1737150710000|2025-01-17 21:51:50|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|43720.6|43700.6|0
1737150730000|2025-01-17 21:52:10|43721.7|43701.7|43723.1|43703.1|43723.1|43703.1|43721.7|43701.7|4
1737150740000|2025-01-17 21:52:20|43720.6|43700.6|43720.6|43700.6|43723.1|43703.1|43720.6|43700.6|0
1737150760000|2025-01-17 21:52:40|||||||||2
1737150780000|2025-01-17 21:53:00|||||||||1
1737150890000|2025-01-17 21:54:50|||||||||2
1737150900000|2025-01-17 21:55:00|||||||||1
1737150970000|2025-01-17 21:56:10|43717.1|43697.1|43710.6|43690.6|43717.1|43697.1|43710.6|43690.6|19
1737150980000|2025-01-17 21:56:20|43708.1|43688.1|43705.6|43685.6|43708.1|43688.1|43705.6|43685.6|7
1737150990000|2025-01-17 21:56:30|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|43703.1|43683.1|7
1737151000000|2025-01-17 21:56:40|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|0
1737151010000|2025-01-17 21:56:50|||||||||2
1737151020000|2025-01-17 21:57:00|||||||||3
1737151030000|2025-01-17 21:57:10|||||||||3
1737151040000|2025-01-17 21:57:20|43699.2|43679.2|43698.1|43678.1|43699.2|43679.2|43698.1|43678.1|8
1737151050000|2025-01-17 21:57:30|43696.7|43676.7|43698.1|43678.1|43698.1|43678.1|43696.7|43676.7|8
1737151060000|2025-01-17 21:57:40|43698.2|43678.2|43703.2|43683.2|43703.2|43683.2|43698.2|43678.2|3
1737151070000|2025-01-17 21:57:50|43704.2|43684.2|43708.2|43688.2|43708.2|43688.2|43703.2|43683.2|2
1737151080000|2025-01-17 21:58:00|43706.7|43686.7|43703.2|43683.2|43706.7|43686.7|43703.2|43683.2|10
1737151090000|2025-01-17 21:58:10|43702.1|43682.1|43700.7|43680.7|43702.1|43682.1|43699.6|43679.6|9
1737151100000|2025-01-17 21:58:20|43702.1|43682.1|43700.7|43680.7|43702.1|43682.1|43700.7|43680.7|0
1737151110000|2025-01-17 21:58:30|43699.2|43679.2|43700.7|43680.7|43700.7|43680.7|43698.2|43678.2|3
1737151120000|2025-01-17 21:58:40|43701.7|43681.7|43703.2|43683.2|43703.2|43683.2|43701.7|43681.7|0
1737151130000|2025-01-17 21:58:50|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|17
1737151150000|2025-01-17 21:59:10|43703.2|43683.2|43704.2|43684.2|43705.7|43685.7|43703.2|43683.2|0
1737151160000|2025-01-17 21:59:20|43703.2|43683.2|43705.7|43685.7|43705.7|43685.7|43703.2|43683.2|0
1737151170000|2025-01-17 21:59:30|43707.1|43687.1|43708.2|43688.2|43708.2|43688.2|43707.1|43687.1|0
1737151180000|2025-01-17 21:59:40|43705.7|43685.7|43708.2|43688.2|43709.6|43689.6|43705.7|43685.7|2
1737151190000|2025-01-17 21:59:50|43705.7|43685.7|43705.7|43685.7|43705.7|43685.7|43705.7|43685.7|2
1737327610000|2025-01-19 23:00:10|43744.4|43724.4|43752.9|43732.9|43752.9|43732.9|43744.4|43724.4|2
1737327620000|2025-01-19 23:00:20|43751.9|43731.9|43755.4|43735.4|43757.9|43737.9|43750.4|43730.4|3
1737327630000|2025-01-19 23:00:30|43753.9|43733.9|43752.9|43732.9|43756.4|43736.4|43752.9|43732.9|18
1737327640000|2025-01-19 23:00:40|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|5
1737327650000|2025-01-19 23:00:50|43749.4|43729.4|43743.9|43723.9|43749.4|43729.4|43741.4|43721.4|22
1737327660000|2025-01-19 23:01:00|43745.4|43725.4|43755.4|43735.4|43755.4|43735.4|43745.4|43725.4|16
1737327670000|2025-01-19 23:01:10|43754.4|43734.4|43757.9|43737.9|43757.9|43737.9|43750.4|43730.4|14
1737327680000|2025-01-19 23:01:20|||||||||1
1737327690000|2025-01-19 23:01:30|43759.9|43739.9|43765.4|43745.4|43765.4|43745.4|43759.9|43739.9|10
1737327700000|2025-01-19 23:01:40|43768.4|43748.4|43768.9|43748.9|43769.4|43749.4|43751.4|43731.4|12
1737327710000|2025-01-19 23:01:50|43772.9|43752.9|43776.4|43756.4|43776.4|43756.4|43772.9|43752.9|2
1737327720000|2025-01-19 23:02:00|43778.4|43758.4|43788.9|43768.9|43790.4|43770.4|43778.4|43758.4|8
1737327730000|2025-01-19 23:02:10|43786.4|43766.4|43780.4|43760.4|43786.4|43766.4|43780.4|43760.4|17
1737327740000|2025-01-19 23:02:20|43781.4|43761.4|43783.9|43763.9|43783.9|43763.9|43781.4|43761.4|2
1737327750000|2025-01-19 23:02:30|43781.4|43761.4|43781.4|43761.4|43783.9|43763.9|43781.4|43761.4|0
1737327760000|2025-01-19 23:02:40|43780.4|43760.4|43769.9|43749.9|43780.4|43760.4|43769.9|43749.9|12
1737327780000|2025-01-19 23:03:00|43771.4|43751.4|43772.4|43752.4|43772.4|43752.4|43771.4|43751.4|1
1737327790000|2025-01-19 23:03:10|43771.9|43751.9|43775.4|43755.4|43775.4|43755.4|43771.9|43751.9|9
1737327810000|2025-01-19 23:03:30|43776.4|43756.4|43780.4|43760.4|43780.4|43760.4|43776.4|43756.4|1
1737327850000|2025-01-19 23:04:10|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|43781.4|43761.4|0
1737327870000|2025-01-19 23:04:30|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|1
1737327880000|2025-01-19 23:04:40|43785.4|43765.4|43785.4|43765.4|43786.4|43766.4|43785.4|43765.4|1
1737327890000|2025-01-19 23:04:50|43786.4|43766.4|43787.9|43767.9|43787.9|43767.9|43786.4|43766.4|7
1737327900000|2025-01-19 23:05:00|43786.9|43766.9|43787.9|43767.9|43787.9|43767.9|43785.4|43765.4|1
1737327910000|2025-01-19 23:05:10|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|1
1737327930000|2025-01-19 23:05:30|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|5
1737327950000|2025-01-19 23:05:50|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|5
1737327960000|2025-01-19 23:06:00|43781.9|43761.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|3
1737327970000|2025-01-19 23:06:10|43781.4|43761.4|43782.9|43762.9|43782.9|43762.9|43781.4|43761.4|0
1737327980000|2025-01-19 23:06:20|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|4
1737328000000|2025-01-19 23:06:40|||||||||2
1737328020000|2025-01-19 23:07:00|43782.9|43762.9|43781.4|43761.4|43782.9|43762.9|43781.4|43761.4|5
1737328030000|2025-01-19 23:07:10|43777.9|43757.9|43760.4|43740.4|43777.9|43757.9|43751.4|43731.4|24
1737328060000|2025-01-19 23:07:40|||||||||3
1737328070000|2025-01-19 23:07:50|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|0
1737328080000|2025-01-19 23:08:00|43763.9|43743.9|43770.4|43750.4|43770.4|43750.4|43763.9|43743.9|8
1737328090000|2025-01-19 23:08:10|43772.9|43752.9|43775.4|43755.4|43775.4|43755.4|43772.9|43752.9|0
1737328130000|2025-01-19 23:08:50|43776.9|43756.9|43777.9|43757.9|43777.9|43757.9|43776.9|43756.9|1
1737328180000|2025-01-19 23:09:40|||||||||1
1737328190000|2025-01-19 23:09:50|43780.4|43760.4|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|4
1737328200000|2025-01-19 23:10:00|43775.4|43755.4|43770.4|43750.4|43775.4|43755.4|43770.4|43750.4|1
1737328220000|2025-01-19 23:10:20|43767.9|43747.9|43770.4|43750.4|43770.4|43750.4|43767.9|43747.9|5
1737328230000|2025-01-19 23:10:30|||||||||1
1737328240000|2025-01-19 23:10:40|43767.9|43747.9|43770.4|43750.4|43770.4|43750.4|43767.9|43747.9|3
1737328250000|2025-01-19 23:10:50|||||||||6
1737328260000|2025-01-19 23:11:00|43771.9|43751.9|43775.4|43755.4|43775.4|43755.4|43771.9|43751.9|0
1737328310000|2025-01-19 23:11:50|43772.9|43752.9|43777.9|43757.9|43777.9|43757.9|43772.9|43752.9|3
1737328320000|2025-01-19 23:12:00|43776.4|43756.4|43777.9|43757.9|43777.9|43757.9|43775.4|43755.4|6
1737328350000|2025-01-19 23:12:30|43780.4|43760.4|43786.9|43766.9|43786.9|43766.9|43780.4|43760.4|5
1737328360000|2025-01-19 23:12:40|43784.4|43764.4|43782.9|43762.9|43786.9|43766.9|43782.9|43762.9|2
1737328380000|2025-01-19 23:13:00|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|1
1737328400000|2025-01-19 23:13:20|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|0
1737328440000|2025-01-19 23:14:00|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|1
1737328450000|2025-01-19 23:14:10|43781.4|43761.4|43772.9|43752.9|43782.9|43762.9|43772.9|43752.9|13
1737328480000|2025-01-19 23:14:40|||||||||3
1737328490000|2025-01-19 23:14:50|43773.9|43753.9|43772.9|43752.9|43774.4|43754.4|43772.9|43752.9|1
1737328500000|2025-01-19 23:15:00|43771.9|43751.9|43769.4|43749.4|43771.9|43751.9|43769.4|43749.4|0
1737328560000|2025-01-19 23:16:00|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|3
1737328580000|2025-01-19 23:16:20|43770.9|43750.9|43769.4|43749.4|43770.9|43750.9|43769.4|43749.4|0
1737328590000|2025-01-19 23:16:30|43771.9|43751.9|43769.4|43749.4|43771.9|43751.9|43769.4|43749.4|3
1737328610000|2025-01-19 23:16:50|43770.4|43750.4|43771.9|43751.9|43771.9|43751.9|43770.4|43750.4|0
1737328620000|2025-01-19 23:17:00|43772.9|43752.9|43771.9|43751.9|43772.9|43752.9|43771.9|43751.9|1
1737328650000|2025-01-19 23:17:30|43772.9|43752.9|43771.9|43751.9|43772.9|43752.9|43771.9|43751.9|0
1737328660000|2025-01-19 23:17:40|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|0
1737328670000|2025-01-19 23:17:50|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|0
1737328680000|2025-01-19 23:18:00|43770.4|43750.4|43769.4|43749.4|43770.4|43750.4|43769.4|43749.4|0
1737328710000|2025-01-19 23:18:30|43770.9|43750.9|43770.4|43750.4|43771.9|43751.9|43769.4|43749.4|1
1737328720000|2025-01-19 23:18:40|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|0
1737328730000|2025-01-19 23:18:50|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|0
1737328740000|2025-01-19 23:19:00|43767.9|43747.9|43765.4|43745.4|43769.4|43749.4|43765.4|43745.4|12
1737328750000|2025-01-19 23:19:10|||||||||1
1737328760000|2025-01-19 23:19:20|43764.4|43744.4|43762.9|43742.9|43764.4|43744.4|43762.9|43742.9|0
1737328790000|2025-01-19 23:19:50|||||||||10
1737328810000|2025-01-19 23:20:10|||||||||1
1737328840000|2025-01-19 23:20:40|||||||||1
1737328860000|2025-01-19 23:21:00|43756.9|43736.9|43755.4|43735.4|43756.9|43736.9|43755.4|43735.4|8
1737328870000|2025-01-19 23:21:10|43752.9|43732.9|43747.9|43727.9|43752.9|43732.9|43747.9|43727.9|2
1737328890000|2025-01-19 23:21:30|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|0
1737328900000|2025-01-19 23:21:40|43747.9|43727.9|43745.4|43725.4|43747.9|43727.9|43745.4|43725.4|1
1737328910000|2025-01-19 23:21:50|43744.4|43724.4|43744.4|43724.4|43744.4|43724.4|43742.9|43722.9|3
1737328920000|2025-01-19 23:22:00|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|2
1737328940000|2025-01-19 23:22:20|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|0
1737328950000|2025-01-19 23:22:30|43743.9|43723.9|43740.4|43720.4|43745.4|43725.4|43740.4|43720.4|0
1737328960000|2025-01-19 23:22:40|43737.9|43717.9|43735.4|43715.4|43737.9|43717.9|43735.4|43715.4|8
1737328970000|2025-01-19 23:22:50|43733.9|43713.9|43732.9|43712.9|43733.9|43713.9|43732.9|43712.9|2
1737328980000|2025-01-19 23:23:00|43729.4|43709.4|43732.9|43712.9|43732.9|43712.9|43729.4|43709.4|15
1737329000000|2025-01-19 23:23:20|43734.4|43714.4|43739.4|43719.4|43739.4|43719.4|43734.4|43714.4|11
1737329010000|2025-01-19 23:23:30|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|5
1737329020000|2025-01-19 23:23:40|43741.9|43721.9|43740.4|43720.4|43741.9|43721.9|43740.4|43720.4|1
1737329030000|2025-01-19 23:23:50|43737.9|43717.9|43734.4|43714.4|43737.9|43717.9|43734.4|43714.4|5
1737329040000|2025-01-19 23:24:00|43729.4|43709.4|43720.4|43700.4|43729.4|43709.4|43720.4|43700.4|1
1737329090000|2025-01-19 23:24:50|43719.4|43699.4|43717.9|43697.9|43719.4|43699.4|43717.9|43697.9|5
1737329100000|2025-01-19 23:25:00|43716.9|43696.9|43715.4|43695.4|43716.9|43696.9|43715.4|43695.4|0
1737329110000|2025-01-19 23:25:10|43716.9|43696.9|43715.4|43695.4|43716.9|43696.9|43715.4|43695.4|0
1737329120000|2025-01-19 23:25:20|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|11
1737329130000|2025-01-19 23:25:30|43716.9|43696.9|43725.4|43705.4|43725.4|43705.4|43716.9|43696.9|5
1737329140000|2025-01-19 23:25:40|43726.9|43706.9|43725.4|43705.4|43726.9|43706.9|43725.4|43705.4|0
1737329170000|2025-01-19 23:26:10|43722.9|43702.9|43726.9|43706.9|43726.9|43706.9|43722.9|43702.9|3
1737329200000|2025-01-19 23:26:40|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|1
1737329210000|2025-01-19 23:26:50|43728.9|43708.9|43731.9|43711.9|43731.9|43711.9|43728.9|43708.9|3
1737329220000|2025-01-19 23:27:00|43730.9|43710.9|43727.9|43707.9|43730.9|43710.9|43727.9|43707.9|3
1737329240000|2025-01-19 23:27:20|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|0
1737329250000|2025-01-19 23:27:30|43727.9|43707.9|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|1
1737329260000|2025-01-19 23:27:40|43723.9|43703.9|43722.9|43702.9|43723.9|43703.9|43722.9|43702.9|1
1737329280000|2025-01-19 23:28:00|43721.9|43701.9|43715.4|43695.4|43721.9|43701.9|43715.4|43695.4|0
1737329290000|2025-01-19 23:28:10|||||||||1
1737329300000|2025-01-19 23:28:20|43717.9|43697.9|43715.4|43695.4|43717.9|43697.9|43712.9|43692.9|3
1737329310000|2025-01-19 23:28:30|43710.4|43690.4|43712.9|43692.9|43712.9|43692.9|43710.4|43690.4|0
1737329330000|2025-01-19 23:28:50|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43709.4|43689.4|1
1737329340000|2025-01-19 23:29:00|||||||||5
1737329350000|2025-01-19 23:29:10|43709.4|43689.4|43710.4|43690.4|43710.4|43690.4|43708.9|43688.9|0
1737329360000|2025-01-19 23:29:20|43711.4|43691.4|43710.4|43690.4|43711.4|43691.4|43710.4|43690.4|0
1737329370000|2025-01-19 23:29:30|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|0
1737329380000|2025-01-19 23:29:40|43708.9|43688.9|43705.4|43685.4|43710.4|43690.4|43705.4|43685.4|0
1737329390000|2025-01-19 23:29:50|||||||||7
1737329400000|2025-01-19 23:30:00|43707.9|43687.9|43710.4|43690.4|43710.4|43690.4|43707.9|43687.9|0
1737329410000|2025-01-19 23:30:10|43711.4|43691.4|43707.9|43687.9|43712.9|43692.9|43707.9|43687.9|1
1737329420000|2025-01-19 23:30:20|43705.4|43685.4|43707.9|43687.9|43707.9|43687.9|43705.4|43685.4|0
1737329430000|2025-01-19 23:30:30|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|1
1737329440000|2025-01-19 23:30:40|43707.9|43687.9|43705.4|43685.4|43709.4|43689.4|43705.4|43685.4|1
1737329450000|2025-01-19 23:30:50|43707.9|43687.9|43710.4|43690.4|43710.4|43690.4|43705.4|43685.4|0
1737329470000|2025-01-19 23:31:10|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|1
1737329480000|2025-01-19 23:31:20|43716.4|43696.4|43725.4|43705.4|43725.4|43705.4|43716.4|43696.4|0
1737329490000|2025-01-19 23:31:30|43727.9|43707.9|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1737329510000|2025-01-19 23:31:50|43726.4|43706.4|43727.9|43707.9|43727.9|43707.9|43726.4|43706.4|0
1737329540000|2025-01-19 23:32:20|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|0
1737329550000|2025-01-19 23:32:30|||||||||1
1737329560000|2025-01-19 23:32:40|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|43724.4|43704.4|1
1737329570000|2025-01-19 23:32:50|43721.9|43701.9|43724.4|43704.4|43724.4|43704.4|43721.9|43701.9|0
1737329580000|2025-01-19 23:33:00|43721.9|43701.9|43720.4|43700.4|43721.9|43701.9|43720.4|43700.4|0
1737329590000|2025-01-19 23:33:10|43718.9|43698.9|43717.9|43697.9|43718.9|43698.9|43717.9|43697.9|0
1737329610000|2025-01-19 23:33:30|43720.4|43700.4|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|1
1737329620000|2025-01-19 23:33:40|43718.9|43698.9|43720.4|43700.4|43720.4|43700.4|43718.9|43698.9|0
1737329650000|2025-01-19 23:34:10|43721.4|43701.4|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|0
1737329670000|2025-01-19 23:34:30|43722.9|43702.9|43724.4|43704.4|43725.4|43705.4|43722.9|43702.9|1
1737329680000|2025-01-19 23:34:40|43723.9|43703.9|43720.4|43700.4|43725.4|43705.4|43720.4|43700.4|0
1737329690000|2025-01-19 23:34:50|43721.4|43701.4|43720.4|43700.4|43725.4|43705.4|43720.4|43700.4|3
1737329700000|2025-01-19 23:35:00|43722.9|43702.9|43721.9|43701.9|43722.9|43702.9|43720.4|43700.4|2
1737329710000|2025-01-19 23:35:10|43721.4|43701.4|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|0
1737329720000|2025-01-19 23:35:20|||||||||1
1737329730000|2025-01-19 23:35:30|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|0
1737329770000|2025-01-19 23:36:10|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|0
1737329780000|2025-01-19 23:36:20|43725.4|43705.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1737329790000|2025-01-19 23:36:30|||||||||1
1737329850000|2025-01-19 23:37:30|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|43725.5|43705.5|1
1737329870000|2025-01-19 23:37:50|43726.5|43706.5|43728|43708|43728|43708|43726.5|43706.5|1
1737329880000|2025-01-19 23:38:00|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|0
1737329960000|2025-01-19 23:39:20|43728|43708|43730.5|43710.5|43730.5|43710.5|43728|43708|1
1737329970000|2025-01-19 23:39:30|43729.5|43709.5|43728|43708|43729.5|43709.5|43728|43708|0
1737329980000|2025-01-19 23:39:40|43729|43709|43728|43708|43730.5|43710.5|43728|43708|2
1737329990000|2025-01-19 23:39:50|43725.5|43705.5|43723|43703|43725.5|43705.5|43723|43703|5
1737330020000|2025-01-19 23:40:20|43720.5|43700.5|43723|43703|43723|43703|43720.5|43700.5|1
1737330030000|2025-01-19 23:40:30|43728|43708|43728|43708|43728|43708|43728|43708|3
1737330050000|2025-01-19 23:40:50|||||||||3
1737330090000|2025-01-19 23:41:30|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|0
1737330100000|2025-01-19 23:41:40|43728|43708|43730.5|43710.5|43730.5|43710.5|43725.5|43705.5|6
1737330130000|2025-01-19 23:42:10|43732|43712|43735.5|43715.5|43735.5|43715.5|43732|43712|1
1737330150000|2025-01-19 23:42:30|43736.5|43716.5|43737.5|43717.5|43737.5|43717.5|43736.5|43716.5|0
1737330160000|2025-01-19 23:42:40|43738.5|43718.5|43739|43719|43740|43720|43738.5|43718.5|0
1737330210000|2025-01-19 23:43:30|43738|43718|43737.5|43717.5|43738|43718|43735.5|43715.5|3
1737330220000|2025-01-19 23:43:40|43739|43719|43739|43719|43739|43719|43739|43719|0
1737330230000|2025-01-19 23:43:50|43738|43718|43735.5|43715.5|43738|43718|43734|43714|2
1737330250000|2025-01-19 23:44:10|43738|43718|43738|43718|43738|43718|43738|43718|0
1737330260000|2025-01-19 23:44:20|43739|43719|43739|43719|43739|43719|43739|43719|0
1737330290000|2025-01-19 23:44:50|43740.5|43720.5|43740.5|43720.5|43741.5|43721.5|43740.5|43720.5|6
1737330300000|2025-01-19 23:45:00|43739.5|43719.5|43735.5|43715.5|43739.5|43719.5|43733|43713|1
1737330310000|2025-01-19 23:45:10|43733|43713|43733|43713|43733|43713|43733|43713|1
1737330320000|2025-01-19 23:45:20|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|0
1737330330000|2025-01-19 23:45:30|43734.5|43714.5|43735.5|43715.5|43735.5|43715.5|43733|43713|0
1737330340000|2025-01-19 23:45:40|43734.5|43714.5|43733|43713|43734.5|43714.5|43733|43713|0
1737330350000|2025-01-19 23:45:50|43734|43714|43734.5|43714.5|43735.5|43715.5|43730.5|43710.5|2
1737330360000|2025-01-19 23:46:00|43735.5|43715.5|43733|43713|43735.5|43715.5|43730.5|43710.5|2
1737330370000|2025-01-19 23:46:10|43730.5|43710.5|43732|43712|43733|43713|43730.5|43710.5|0
1737330380000|2025-01-19 23:46:20|43730.5|43710.5|43734|43714|43734|43714|43730.5|43710.5|0
1737330390000|2025-01-19 23:46:30|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|43735.5|43715.5|0
1737330400000|2025-01-19 23:46:40|43736.5|43716.5|43738|43718|43738|43718|43736.5|43716.5|1
1737330410000|2025-01-19 23:46:50|43737|43717|43738|43718|43738|43718|43733|43713|2
1737330440000|2025-01-19 23:47:20|43739|43719|43745.5|43725.5|43745.5|43725.5|43739|43719|1
1737330450000|2025-01-19 23:47:30|43746.5|43726.5|43748|43728|43750.5|43730.5|43746.5|43726.5|4
1737330460000|2025-01-19 23:47:40|43749|43729|43748|43728|43750.5|43730.5|43748|43728|0
1737330470000|2025-01-19 23:47:50|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|43745.5|43725.5|2
1737330480000|2025-01-19 23:48:00|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|43750.5|43730.5|4
1737330500000|2025-01-19 23:48:20|43754|43734|43755.5|43735.5|43755.5|43735.5|43754|43734|3
1737330510000|2025-01-19 23:48:30|43756.5|43736.5|43760.5|43740.5|43760.5|43740.5|43756.5|43736.5|0
1737330530000|2025-01-19 23:48:50|43759.5|43739.5|43758|43738|43759.5|43739.5|43758|43738|0
1737330550000|2025-01-19 23:49:10|||||||||1
1737330570000|2025-01-19 23:49:30|43756.5|43736.5|43754|43734|43756.5|43736.5|43753|43733|3
1737330580000|2025-01-19 23:49:40|43756.5|43736.5|43758|43738|43758|43738|43756.5|43736.5|0
1737330590000|2025-01-19 23:49:50|43756|43736|43753|43733|43756|43736|43753|43733|8
1737330600000|2025-01-19 23:50:00|||||||||2
1737330610000|2025-01-19 23:50:10|43754|43734|43765.5|43745.5|43765.5|43745.5|43754|43734|10
1737330620000|2025-01-19 23:50:20|43768|43748|43770.5|43750.5|43770.5|43750.5|43768|43748|0
1737330630000|2025-01-19 23:50:30|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|1
1737330660000|2025-01-19 23:51:00|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|1
1737330690000|2025-01-19 23:51:30|||||||||1
1737330700000|2025-01-19 23:51:40|43769.5|43749.5|43770.5|43750.5|43770.5|43750.5|43769.5|43749.5|1
1737330710000|2025-01-19 23:51:50|43769.5|43749.5|43768|43748|43769.5|43749.5|43768|43748|0
1737330730000|2025-01-19 23:52:10|||||||||1
1737330740000|2025-01-19 23:52:20|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|2
1737330770000|2025-01-19 23:52:50|43771.5|43751.5|43770.5|43750.5|43773|43753|43770.5|43750.5|0
1737330800000|2025-01-19 23:53:20|43771.5|43751.5|43774.5|43754.5|43775.5|43755.5|43771.5|43751.5|1
1737330810000|2025-01-19 23:53:30|43773|43753|43770.5|43750.5|43773|43753|43770.5|43750.5|1
1737330840000|2025-01-19 23:54:00|||||||||1
1737330850000|2025-01-19 23:54:10|43773|43753|43773|43753|43773|43753|43773|43753|5
1737330860000|2025-01-19 23:54:20|43774|43754|43780.5|43760.5|43780.5|43760.5|43774|43754|10
1737330870000|2025-01-19 23:54:30|43783|43763|43783|43763|43783|43763|43783|43763|0
1737330880000|2025-01-19 23:54:40|43783.5|43763.5|43783|43763|43783.5|43763.5|43780.5|43760.5|0
1737330890000|2025-01-19 23:54:50|43781.5|43761.5|43780.5|43760.5|43781.5|43761.5|43780.5|43760.5|2
1737330900000|2025-01-19 23:55:00|43778|43758|43778|43758|43780.5|43760.5|43778|43758|1
1737330910000|2025-01-19 23:55:10|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|43778|43758|3
1737330920000|2025-01-19 23:55:20|43783|43763|43785.5|43765.5|43785.5|43765.5|43783|43763|5
1737330930000|2025-01-19 23:55:30|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|4
1737330950000|2025-01-19 23:55:50|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|2
1737330960000|2025-01-19 23:56:00|43788|43768|43785.5|43765.5|43788|43768|43785.5|43765.5|3
1737330990000|2025-01-19 23:56:30|||||||||1
1737331040000|2025-01-19 23:57:20|43780.5|43760.5|43780.5|43760.5|43782|43762|43780.5|43760.5|10
1737331050000|2025-01-19 23:57:30|43779.5|43759.5|43780.5|43760.5|43780.5|43760.5|43779|43759|0
1737331060000|2025-01-19 23:57:40|43779.5|43759.5|43780.5|43760.5|43780.5|43760.5|43778|43758|0
1737331070000|2025-01-19 23:57:50|43779|43759|43780.5|43760.5|43780.5|43760.5|43778|43758|0
1737331080000|2025-01-19 23:58:00|43778|43758|43778|43758|43778|43758|43778|43758|0
1737331090000|2025-01-19 23:58:10|43776.5|43756.5|43778|43758|43778|43758|43775.5|43755.5|10
1737331110000|2025-01-19 23:58:30|43779|43759|43780.5|43760.5|43780.5|43760.5|43779|43759|1
1737331150000|2025-01-19 23:59:10|43783|43763|43785.5|43765.5|43785.5|43765.5|43783|43763|0
1737331160000|2025-01-19 23:59:20|43786.5|43766.5|43789|43769|43789|43769|43786.5|43766.5|2
1737331170000|2025-01-19 23:59:30|43791.5|43771.5|43789|43769|43791.5|43771.5|43789|43769|1
1737331190000|2025-01-19 23:59:50|43788|43768|43790.5|43770.5|43790.5|43770.5|43788|43768|5
1737331200000|2025-01-20 00:00:00|43788|43768|43793|43773|43793|43773|43788|43768|3
1737331210000|2025-01-20 00:00:10|43795.5|43775.5|43792|43772|43795.5|43775.5|43792|43772|2
1737331220000|2025-01-20 00:00:20|43790.5|43770.5|43793|43773|43795.5|43775.5|43790.5|43770.5|0
1737331230000|2025-01-20 00:00:30|43795.5|43775.5|43790.5|43770.5|43795.5|43775.5|43790.5|43770.5|6
1737331240000|2025-01-20 00:00:40|43788|43768|43790.5|43770.5|43793|43773|43788|43768|1
1737331250000|2025-01-20 00:00:50|43791.5|43771.5|43790.5|43770.5|43793|43773|43790.5|43770.5|1
1737331260000|2025-01-20 00:01:00|43793|43773|43783|43763|43794.5|43774.5|43783|43763|7
1737331270000|2025-01-20 00:01:10|43781.5|43761.5|43780.5|43760.5|43781.5|43761.5|43780.5|43760.5|1
1737331290000|2025-01-20 00:01:30|43778|43758|43779.5|43759.5|43780.5|43760.5|43778|43758|3
1737331300000|2025-01-20 00:01:40|43778|43758|43780.5|43760.5|43780.5|43760.5|43778|43758|2
1737331310000|2025-01-20 00:01:50|43779.5|43759.5|43775.5|43755.5|43779.5|43759.5|43775.5|43755.5|0
1737331320000|2025-01-20 00:02:00|43774.5|43754.5|43773|43753|43774.5|43754.5|43773|43753|0
1737331330000|2025-01-20 00:02:10|43774|43754|43775.5|43755.5|43775.5|43755.5|43773|43753|1
1737331340000|2025-01-20 00:02:20|43774.5|43754.5|43773|43753|43775.5|43755.5|43773|43753|0
1737331350000|2025-01-20 00:02:30|43775.5|43755.5|43773|43753|43775.5|43755.5|43773|43753|0
1737331360000|2025-01-20 00:02:40|43774|43754|43773|43753|43775.5|43755.5|43773|43753|0
1737331370000|2025-01-20 00:02:50|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|0
1737331400000|2025-01-20 00:03:20|43773|43753|43774.5|43754.5|43775.5|43755.5|43773|43753|0
1737331410000|2025-01-20 00:03:30|43773|43753|43773|43753|43773|43753|43773|43753|0
1737331430000|2025-01-20 00:03:50|||||||||2
1737331440000|2025-01-20 00:04:00|43770.5|43750.5|43765.5|43745.5|43770.5|43750.5|43765.5|43745.5|4
1737331450000|2025-01-20 00:04:10|43766.5|43746.5|43768|43748|43768|43748|43766.5|43746.5|0
1737331470000|2025-01-20 00:04:30|43766.5|43746.5|43765.5|43745.5|43766.5|43746.5|43765.5|43745.5|3
1737331480000|2025-01-20 00:04:40|43766.5|43746.5|43768|43748|43768|43748|43766.5|43746.5|0
1737331490000|2025-01-20 00:04:50|||||||||4
1737331500000|2025-01-20 00:05:00|43767|43747|43768|43748|43768|43748|43767|43747|0
1737331510000|2025-01-20 00:05:10|43770.5|43750.5|43763|43743|43770.5|43750.5|43763|43743|6
1737331520000|2025-01-20 00:05:20|43764|43744|43764|43744|43764|43744|43764|43744|0
1737331530000|2025-01-20 00:05:30|43763|43743|43768|43748|43768|43748|43763|43743|0
1737331540000|2025-01-20 00:05:40|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|0
1737331560000|2025-01-20 00:06:00|43771.5|43751.5|43775.5|43755.5|43775.5|43755.5|43771.5|43751.5|0
1737331640000|2025-01-20 00:07:20|43772.5|43752.5|43770.5|43750.5|43773|43753|43770.5|43750.5|3
1737331650000|2025-01-20 00:07:30|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|43775.5|43755.5|0
1737331680000|2025-01-20 00:08:00|43773|43753|43775.5|43755.5|43775.5|43755.5|43773|43753|0
1737331690000|2025-01-20 00:08:10|43772.5|43752.5|43773|43753|43773|43753|43770.5|43750.5|10
1737331700000|2025-01-20 00:08:20|43770.5|43750.5|43773|43753|43773|43753|43770.5|43750.5|0
1737331710000|2025-01-20 00:08:30|43771|43751|43768|43748|43771|43751|43768|43748|2
1737331720000|2025-01-20 00:08:40|43767|43747|43764.5|43744.5|43767|43747|43764.5|43744.5|0
1737331730000|2025-01-20 00:08:50|43763|43743|43764.5|43744.5|43764.5|43744.5|43762|43742|0
1737331750000|2025-01-20 00:09:10|43765.5|43745.5|43763|43743|43765.5|43745.5|43760.5|43740.5|0
1737331760000|2025-01-20 00:09:20|43764.5|43744.5|43765.5|43745.5|43765.5|43745.5|43764.5|43744.5|0
1737331770000|2025-01-20 00:09:30|43764.5|43744.5|43765.5|43745.5|43765.5|43745.5|43763|43743|1
1737331790000|2025-01-20 00:09:50|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|6
1737331800000|2025-01-20 00:10:00|43768|43748|43767|43747|43768|43748|43767|43747|0
1737331810000|2025-01-20 00:10:10|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|43765.5|43745.5|0
1737331820000|2025-01-20 00:10:20|43766.5|43746.5|43765.5|43745.5|43766.5|43746.5|43765.5|43745.5|1
1737331830000|2025-01-20 00:10:30|43767|43747|43768|43748|43768|43748|43767|43747|2
1737331840000|2025-01-20 00:10:40|43770.5|43750.5|43768|43748|43770.5|43750.5|43768|43748|0
1737331860000|2025-01-20 00:11:00|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|43770.5|43750.5|0
1737331910000|2025-01-20 00:11:50|43774|43754|43775.5|43755.5|43775.5|43755.5|43774|43754|1
1737331920000|2025-01-20 00:12:00|43776.5|43756.5|43775.5|43755.5|43778|43758|43775.5|43755.5|0
1737331930000|2025-01-20 00:12:10|43780.5|43760.5|43783|43763|43783|43763|43780.5|43760.5|2
1737331940000|2025-01-20 00:12:20|43785.5|43765.5|43790.5|43770.5|43790.5|43770.5|43785.5|43765.5|1
1737331950000|2025-01-20 00:12:30|43793|43773|43790.5|43770.5|43793|43773|43790.5|43770.5|0
1737331970000|2025-01-20 00:12:50|||||||||1
1737331990000|2025-01-20 00:13:10|43793|43773|43793|43773|43793|43773|43793|43773|3
1737332000000|2025-01-20 00:13:20|43794|43774|43795.5|43775.5|43795.5|43775.5|43794|43774|0
1737332020000|2025-01-20 00:13:40|||||||||4
1737332030000|2025-01-20 00:13:50|43798|43778|43798|43778|43798|43778|43795.5|43775.5|5
1737332040000|2025-01-20 00:14:00|||||||||1
1737332050000|2025-01-20 00:14:10|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|2
1737332070000|2025-01-20 00:14:30|43793|43773|43793|43773|43793|43773|43793|43773|3
1737332090000|2025-01-20 00:14:50|43792|43772|43790.5|43770.5|43792|43772|43790.5|43770.5|7
1737332100000|2025-01-20 00:15:00|43788|43768|43783|43763|43790.5|43770.5|43783|43763|3
1737332110000|2025-01-20 00:15:10|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|2
1737332130000|2025-01-20 00:15:30|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|43790.5|43770.5|1
1737332140000|2025-01-20 00:15:40|43793|43773|43795.5|43775.5|43795.5|43775.5|43793|43773|0
1737332150000|2025-01-20 00:15:50|43794|43774|43794.5|43774.5|43794.5|43774.5|43793|43773|3
1737332160000|2025-01-20 00:16:00|43793|43773|43797|43777|43797|43777|43793|43773|2
1737332210000|2025-01-20 00:16:50|||||||||1
1737332220000|2025-01-20 00:17:00|||||||||2
1737332230000|2025-01-20 00:17:10|||||||||1
1737332240000|2025-01-20 00:17:20|43795.5|43775.5|43796.5|43776.5|43796.5|43776.5|43795.5|43775.5|1
1737332250000|2025-01-20 00:17:30|43798|43778|43798|43778|43798|43778|43798|43778|1
1737332270000|2025-01-20 00:17:50|||||||||2
1737332280000|2025-01-20 00:18:00|||||||||2
1737332290000|2025-01-20 00:18:10|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|0
1737332300000|2025-01-20 00:18:20|43798|43778|43795.6|43775.6|43798|43778|43795.5|43775.5|1
1737332310000|2025-01-20 00:18:30|43794.6|43774.6|43798.1|43778.1|43798.1|43778.1|43794.6|43774.6|0
1737332330000|2025-01-20 00:18:50|43799.1|43779.1|43796.6|43776.6|43800.6|43780.6|43796.6|43776.6|2
1737332340000|2025-01-20 00:19:00|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|1
1737332380000|2025-01-20 00:19:40|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|0
1737332390000|2025-01-20 00:19:50|43794.1|43774.1|43793.1|43773.1|43794.1|43774.1|43793.1|43773.1|3
1737332410000|2025-01-20 00:20:10|||||||||1
1737332430000|2025-01-20 00:20:30|43795.1|43775.1|43800.6|43780.6|43800.6|43780.6|43795.1|43775.1|7
1737332440000|2025-01-20 00:20:40|43801.6|43781.6|43800.6|43780.6|43803.1|43783.1|43800.6|43780.6|0
1737332480000|2025-01-20 00:21:20|43802.1|43782.1|43805.6|43785.6|43805.6|43785.6|43802.1|43782.1|7
1737332490000|2025-01-20 00:21:30|43807.1|43787.1|43808.1|43788.1|43808.1|43788.1|43807.1|43787.1|0
1737332500000|2025-01-20 00:21:40|||||||||1
1737332510000|2025-01-20 00:21:50|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1737332520000|2025-01-20 00:22:00|43813.1|43793.1|43810.6|43790.6|43813.1|43793.1|43810.6|43790.6|0
1737332530000|2025-01-20 00:22:10|43808.1|43788.1|43810.6|43790.6|43810.6|43790.6|43808.1|43788.1|0
1737332560000|2025-01-20 00:22:40|43809.6|43789.6|43808.1|43788.1|43809.6|43789.6|43808.1|43788.1|0
1737332570000|2025-01-20 00:22:50|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43805.6|43785.6|0
1737332590000|2025-01-20 00:23:10|43806.6|43786.6|43803.1|43783.1|43806.6|43786.6|43803.1|43783.1|2
1737332600000|2025-01-20 00:23:20|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|3
1737332610000|2025-01-20 00:23:30|||||||||1
1737332650000|2025-01-20 00:24:10|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|0
1737332660000|2025-01-20 00:24:20|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1737332670000|2025-01-20 00:24:30|||||||||1
1737332700000|2025-01-20 00:25:00|43803.1|43783.1|43803.1|43783.1|43805.6|43785.6|43803.1|43783.1|1
1737332730000|2025-01-20 00:25:30|43801.6|43781.6|43800.6|43780.6|43803.1|43783.1|43800.6|43780.6|2
1737332790000|2025-01-20 00:26:30|||||||||1
1737332820000|2025-01-20 00:27:00|43801.6|43781.6|43800.6|43780.6|43802.1|43782.1|43800.6|43780.6|1
1737332840000|2025-01-20 00:27:20|43798.1|43778.1|43800.6|43780.6|43800.6|43780.6|43798.1|43778.1|0
1737332850000|2025-01-20 00:27:30|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|0
1737332860000|2025-01-20 00:27:40|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|3
1737332870000|2025-01-20 00:27:50|43803.1|43783.1|43801.6|43781.6|43803.1|43783.1|43800.6|43780.6|0
1737332880000|2025-01-20 00:28:00|43803.1|43783.1|43800.6|43780.6|43803.1|43783.1|43800.6|43780.6|0
1737332890000|2025-01-20 00:28:10|43802.1|43782.1|43803.1|43783.1|43803.1|43783.1|43800.6|43780.6|1
1737332900000|2025-01-20 00:28:20|43804.1|43784.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|0
1737332910000|2025-01-20 00:28:30|43803.1|43783.1|43805.6|43785.6|43805.6|43785.6|43803.1|43783.1|1
1737332940000|2025-01-20 00:29:00|43804.6|43784.6|43800.6|43780.6|43804.6|43784.6|43800.6|43780.6|1
1737332950000|2025-01-20 00:29:10|43801.6|43781.6|43798.1|43778.1|43802.1|43782.1|43798.1|43778.1|0
1737332960000|2025-01-20 00:29:20|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1737332970000|2025-01-20 00:29:30|43799.1|43779.1|43798.1|43778.1|43799.1|43779.1|43798.1|43778.1|0
1737332980000|2025-01-20 00:29:40|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1737332990000|2025-01-20 00:29:50|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|1
1737333000000|2025-01-20 00:30:00|43797.1|43777.1|43796.6|43776.6|43797.1|43777.1|43796.6|43776.6|0
1737333010000|2025-01-20 00:30:10|43795.6|43775.6|43798.1|43778.1|43798.1|43778.1|43795.6|43775.6|0
1737333020000|2025-01-20 00:30:20|43796.6|43776.6|43798.1|43778.1|43798.1|43778.1|43795.6|43775.6|2
1737333030000|2025-01-20 00:30:30|43796.6|43776.6|43795.6|43775.6|43796.6|43776.6|43795.6|43775.6|2
1737333040000|2025-01-20 00:30:40|43798.6|43778.6|43800.6|43780.6|43800.6|43780.6|43798.6|43778.6|12
1737333060000|2025-01-20 00:31:00|43801.6|43781.6|43803.1|43783.1|43803.1|43783.1|43801.6|43781.6|10
1737333070000|2025-01-20 00:31:10|43800.6|43780.6|43805.6|43785.6|43805.6|43785.6|43800.6|43780.6|4
1737333090000|2025-01-20 00:31:30|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|19
1737333120000|2025-01-20 00:32:00|||||||||1
1737333150000|2025-01-20 00:32:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|3
1737333180000|2025-01-20 00:33:00|43815.1|43795.1|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|2
1737333190000|2025-01-20 00:33:10|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|1
1737333200000|2025-01-20 00:33:20|||||||||6
1737333250000|2025-01-20 00:34:10|43815.6|43795.6|43814.1|43794.1|43815.6|43795.6|43814.1|43794.1|3
1737333270000|2025-01-20 00:34:30|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1737333290000|2025-01-20 00:34:50|||||||||2
1737333320000|2025-01-20 00:35:20|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|2
1737333360000|2025-01-20 00:36:00|43818.1|43798.1|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|0
1737333430000|2025-01-20 00:37:10|||||||||1
1737333450000|2025-01-20 00:37:30|43813.1|43793.1|43813.1|43793.1|43815.6|43795.6|43813.1|43793.1|0
1737333460000|2025-01-20 00:37:40|43814.1|43794.1|43815.6|43795.6|43815.6|43795.6|43814.1|43794.1|0
1737333470000|2025-01-20 00:37:50|43817.1|43797.1|43818.1|43798.1|43818.1|43798.1|43817.1|43797.1|0
1737333480000|2025-01-20 00:38:00|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1737333500000|2025-01-20 00:38:20|43816.6|43796.6|43818.1|43798.1|43818.1|43798.1|43816.6|43796.6|1
1737333510000|2025-01-20 00:38:30|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|1
1737333520000|2025-01-20 00:38:40|43816.6|43796.6|43815.6|43795.6|43816.6|43796.6|43815.6|43795.6|0
1737333540000|2025-01-20 00:39:00|43817.1|43797.1|43815.6|43795.6|43817.1|43797.1|43815.6|43795.6|0
1737333560000|2025-01-20 00:39:20|43814.6|43794.6|43815.6|43795.6|43815.6|43795.6|43814.6|43794.6|1
1737333600000|2025-01-20 00:40:00|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1737333620000|2025-01-20 00:40:20|||||||||1
1737333640000|2025-01-20 00:40:40|||||||||2
1737333690000|2025-01-20 00:41:30|||||||||1
1737333700000|2025-01-20 00:41:40|43812.1|43792.1|43810.6|43790.6|43812.1|43792.1|43810.6|43790.6|2
1737333710000|2025-01-20 00:41:50|||||||||1
1737333730000|2025-01-20 00:42:10|43808.1|43788.1|43805.6|43785.6|43808.1|43788.1|43805.6|43785.6|1
1737333750000|2025-01-20 00:42:30|43803.1|43783.1|43798.1|43778.1|43803.1|43783.1|43798.1|43778.1|33
1737333760000|2025-01-20 00:42:40|43794.1|43774.1|43793.1|43773.1|43794.1|43774.1|43793.1|43773.1|2
1737333770000|2025-01-20 00:42:50|43795.6|43775.6|43795.6|43775.6|43795.6|43775.6|43794.1|43774.1|3
1737333780000|2025-01-20 00:43:00|43796.6|43776.6|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|1
1737333790000|2025-01-20 00:43:10|43798.1|43778.1|43799.1|43779.1|43799.1|43779.1|43798.1|43778.1|2
1737333800000|2025-01-20 00:43:20|43798.1|43778.1|43800.6|43780.6|43800.6|43780.6|43798.1|43778.1|0
1737333810000|2025-01-20 00:43:30|||||||||1
1737333820000|2025-01-20 00:43:40|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|43799.6|43779.6|0
1737333840000|2025-01-20 00:44:00|43800.6|43780.6|43795.6|43775.6|43800.6|43780.6|43795.6|43775.6|2
1737333870000|2025-01-20 00:44:30|||||||||3
1737333890000|2025-01-20 00:44:50|43794.1|43774.1|43795.6|43775.6|43795.6|43775.6|43793.1|43773.1|2
1737333920000|2025-01-20 00:45:20|43796.6|43776.6|43798.1|43778.1|43798.1|43778.1|43796.6|43776.6|2
1737333930000|2025-01-20 00:45:30|43800.6|43780.6|43798.1|43778.1|43800.6|43780.6|43798.1|43778.1|0
1737333940000|2025-01-20 00:45:40|43796.6|43776.6|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|1
1737333950000|2025-01-20 00:45:50|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|0
1737333960000|2025-01-20 00:46:00|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|0
1737333970000|2025-01-20 00:46:10|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|43798.1|43778.1|1
1737334000000|2025-01-20 00:46:40|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|43800.6|43780.6|0
1737334090000|2025-01-20 00:48:10|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|43803.1|43783.1|0
1737334100000|2025-01-20 00:48:20|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1737334120000|2025-01-20 00:48:40|43808.6|43788.6|43818.1|43798.1|43818.1|43798.1|43808.6|43788.6|10
1737334130000|2025-01-20 00:48:50|||||||||16
1737334140000|2025-01-20 00:49:00|43817.1|43797.1|43815.6|43795.6|43817.1|43797.1|43815.6|43795.6|1
1737334150000|2025-01-20 00:49:10|43813.1|43793.1|43810.6|43790.6|43813.1|43793.1|43810.6|43790.6|1
1737334190000|2025-01-20 00:49:50|||||||||1
1737334210000|2025-01-20 00:50:10|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|4
1737334220000|2025-01-20 00:50:20|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|1
1737334230000|2025-01-20 00:50:30|43804.1|43784.1|43803.1|43783.1|43804.1|43784.1|43803.1|43783.1|0
1737334240000|2025-01-20 00:50:40|||||||||2
1737334250000|2025-01-20 00:50:50|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|43805.6|43785.6|0
1737334260000|2025-01-20 00:51:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|0
1737334270000|2025-01-20 00:51:10|43809.1|43789.1|43808.1|43788.1|43809.1|43789.1|43808.1|43788.1|0
1737334280000|2025-01-20 00:51:20|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|0
1737334290000|2025-01-20 00:51:30|43810.6|43790.6|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|0
1737334320000|2025-01-20 00:52:00|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|0
1737334340000|2025-01-20 00:52:20|43808.1|43788.1|43808.1|43788.1|43810.6|43790.6|43808.1|43788.1|1
1737334350000|2025-01-20 00:52:30|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43809.6|43789.6|0
1737334360000|2025-01-20 00:52:40|43809.1|43789.1|43809.1|43789.1|43810.6|43790.6|43808.1|43788.1|0
1737334380000|2025-01-20 00:53:00|43810.6|43790.6|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|0
1737334390000|2025-01-20 00:53:10|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1737334410000|2025-01-20 00:53:30|43817.1|43797.1|43815.6|43795.6|43818.1|43798.1|43815.6|43795.6|3
1737334420000|2025-01-20 00:53:40|43814.1|43794.1|43813.1|43793.1|43814.1|43794.1|43813.1|43793.1|0
1737334440000|2025-01-20 00:54:00|43810.6|43790.6|43813.1|43793.1|43813.1|43793.1|43810.6|43790.6|0
1737334480000|2025-01-20 00:54:40|43814.6|43794.6|43818.1|43798.1|43818.1|43798.1|43814.6|43794.6|1
1737334490000|2025-01-20 00:54:50|||||||||1
1737334500000|2025-01-20 00:55:00|43819.1|43799.1|43820.6|43800.6|43820.6|43800.6|43819.1|43799.1|5
1737334510000|2025-01-20 00:55:10|43818.1|43798.1|43819.1|43799.1|43819.1|43799.1|43818.1|43798.1|1
1737334520000|2025-01-20 00:55:20|43820.6|43800.6|43813.1|43793.1|43820.6|43800.6|43813.1|43793.1|4
1737334530000|2025-01-20 00:55:30|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|1
1737334540000|2025-01-20 00:55:40|43813.1|43793.1|43815.6|43795.6|43815.6|43795.6|43813.1|43793.1|1
1737334550000|2025-01-20 00:55:50|||||||||1
1737334560000|2025-01-20 00:56:00|43816.6|43796.6|43813.1|43793.1|43816.6|43796.6|43813.1|43793.1|1
1737334570000|2025-01-20 00:56:10|43816.6|43796.6|43813.1|43793.1|43816.6|43796.6|43813.1|43793.1|2
1737334580000|2025-01-20 00:56:20|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1737334590000|2025-01-20 00:56:30|43810.6|43790.6|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|1
1737334600000|2025-01-20 00:56:40|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|43810.6|43790.6|3
1737334610000|2025-01-20 00:56:50|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1737334620000|2025-01-20 00:57:00|||||||||1
1737334630000|2025-01-20 00:57:10|43814.1|43794.1|43813.1|43793.1|43815.6|43795.6|43813.1|43793.1|1
1737334640000|2025-01-20 00:57:20|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|0
1737334650000|2025-01-20 00:57:30|43814.6|43794.6|43813.1|43793.1|43814.6|43794.6|43813.1|43793.1|0
1737334670000|2025-01-20 00:57:50|43815.6|43795.6|43811.6|43791.6|43815.6|43795.6|43811.6|43791.6|3
1737334680000|2025-01-20 00:58:00|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|43813.1|43793.1|0
1737334690000|2025-01-20 00:58:10|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|43815.6|43795.6|3
1737334700000|2025-01-20 00:58:20|43813.1|43793.1|43815.6|43795.6|43815.6|43795.6|43813.1|43793.1|0
1737334710000|2025-01-20 00:58:30|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|43818.1|43798.1|0
1737334720000|2025-01-20 00:58:40|||||||||3
1737334730000|2025-01-20 00:58:50|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|43820.6|43800.6|0
1737334740000|2025-01-20 00:59:00|43823.1|43803.1|43825.6|43805.6|43825.6|43805.6|43823.1|43803.1|3
1737334750000|2025-01-20 00:59:10|43825.7|43805.7|43830.7|43810.7|43830.7|43810.7|43825.7|43805.7|11
1737334760000|2025-01-20 00:59:20|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|4
1737334770000|2025-01-20 00:59:30|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|3
1737334780000|2025-01-20 00:59:40|43836.7|43816.7|43833.2|43813.2|43836.7|43816.7|43833.2|43813.2|1
1737334790000|2025-01-20 00:59:50|||||||||2
1737334800000|2025-01-20 01:00:00|43830.7|43810.7|43788.2|43768.2|43830.7|43810.7|43788.2|43768.2|66
1737334810000|2025-01-20 01:00:10|43783.2|43763.2|43768.2|43748.2|43783.2|43763.2|43760.7|43740.7|18
1737334820000|2025-01-20 01:00:20|43770.7|43750.7|43784.7|43764.7|43787.2|43767.2|43770.7|43750.7|23
1737334830000|2025-01-20 01:00:30|43784.2|43764.2|43782.2|43762.2|43788.2|43768.2|43780.7|43760.7|5
1737334840000|2025-01-20 01:00:40|43780.7|43760.7|43770.7|43750.7|43780.7|43760.7|43770.7|43750.7|3
1737334850000|2025-01-20 01:00:50|43768.2|43748.2|43775.7|43755.7|43775.7|43755.7|43765.7|43745.7|17
1737334860000|2025-01-20 01:01:00|43774.7|43754.7|43773.2|43753.2|43778.2|43758.2|43765.7|43745.7|16
1737334870000|2025-01-20 01:01:10|43772.2|43752.2|43768.2|43748.2|43773.2|43753.2|43765.7|43745.7|4
1737334880000|2025-01-20 01:01:20|43769.2|43749.2|43773.2|43753.2|43773.2|43753.2|43766.7|43746.7|0
1737334890000|2025-01-20 01:01:30|43775.7|43755.7|43780.7|43760.7|43785.7|43765.7|43775.7|43755.7|4
1737334900000|2025-01-20 01:01:40|43781.7|43761.7|43775.7|43755.7|43783.2|43763.2|43775.7|43755.7|3
1737334910000|2025-01-20 01:01:50|43773.2|43753.2|43770.7|43750.7|43775.7|43755.7|43770.7|43750.7|0
1737334920000|2025-01-20 01:02:00|43769.7|43749.7|43760.7|43740.7|43769.7|43749.7|43758.2|43738.2|6
1737334930000|2025-01-20 01:02:10|43763.2|43743.2|43755.7|43735.7|43763.2|43743.2|43755.7|43735.7|1
1737334940000|2025-01-20 01:02:20|43754.7|43734.7|43748.2|43728.2|43754.7|43734.7|43748.2|43728.2|5
1737334950000|2025-01-20 01:02:30|43745.7|43725.7|43740.7|43720.7|43745.7|43725.7|43740.7|43720.7|11
1737334960000|2025-01-20 01:02:40|43743.2|43723.2|43744.2|43724.2|43748.2|43728.2|43743.2|43723.2|16
1737334970000|2025-01-20 01:02:50|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|1
1737334980000|2025-01-20 01:03:00|43741.7|43721.7|43740.7|43720.7|43743.2|43723.2|43738.2|43718.2|2
1737334990000|2025-01-20 01:03:10|43741.7|43721.7|43738.2|43718.2|43745.7|43725.7|43738.2|43718.2|6
1737335000000|2025-01-20 01:03:20|43735.7|43715.7|43735.7|43715.7|43735.7|43715.7|43730.7|43710.7|1
1737335010000|2025-01-20 01:03:30|43738.2|43718.2|43744.2|43724.2|43744.2|43724.2|43738.2|43718.2|5
1737335020000|2025-01-20 01:03:40|43746.7|43726.7|43749.2|43729.2|43749.2|43729.2|43745.7|43725.7|5
1737335030000|2025-01-20 01:03:50|43750.7|43730.7|43758.2|43738.2|43758.2|43738.2|43749.2|43729.2|10
1737335040000|2025-01-20 01:04:00|43755.7|43735.7|43750.7|43730.7|43758.2|43738.2|43750.7|43730.7|11
1737335050000|2025-01-20 01:04:10|43752.2|43732.2|43765.7|43745.7|43765.7|43745.7|43752.2|43732.2|6
1737335060000|2025-01-20 01:04:20|43763.2|43743.2|43768.2|43748.2|43768.2|43748.2|43763.2|43743.2|1
1737335070000|2025-01-20 01:04:30|43767.2|43747.2|43768.2|43748.2|43768.2|43748.2|43758.2|43738.2|28
1737335080000|2025-01-20 01:04:40|43769.7|43749.7|43760.7|43740.7|43769.7|43749.7|43760.7|43740.7|4
1737335090000|2025-01-20 01:04:50|43759.7|43739.7|43755.7|43735.7|43760.7|43740.7|43755.7|43735.7|0
1737335100000|2025-01-20 01:05:00|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|43757.2|43737.2|1
1737335110000|2025-01-20 01:05:10|43754.2|43734.2|43750.7|43730.7|43754.2|43734.2|43750.7|43730.7|3
1737335120000|2025-01-20 01:05:20|43748.2|43728.2|43750.7|43730.7|43750.7|43730.7|43748.2|43728.2|10
1737335130000|2025-01-20 01:05:30|43751.7|43731.7|43750.7|43730.7|43752.2|43732.2|43748.2|43728.2|6
1737335140000|2025-01-20 01:05:40|43751.7|43731.7|43753.2|43733.2|43753.2|43733.2|43750.7|43730.7|0
1737335150000|2025-01-20 01:05:50|43755.7|43735.7|43750.7|43730.7|43755.7|43735.7|43750.7|43730.7|8
1737335160000|2025-01-20 01:06:00|43753.2|43733.2|43755.7|43735.7|43755.7|43735.7|43753.2|43733.2|5
1737335170000|2025-01-20 01:06:10|43754.7|43734.7|43749.7|43729.7|43754.7|43734.7|43747.2|43727.2|16
1737335180000|2025-01-20 01:06:20|43748.2|43728.2|43743.2|43723.2|43748.2|43728.2|43743.2|43723.2|10
1737335190000|2025-01-20 01:06:30|43744.2|43724.2|43750.7|43730.7|43750.7|43730.7|43744.2|43724.2|6
1737335200000|2025-01-20 01:06:40|43751.7|43731.7|43750.7|43730.7|43751.7|43731.7|43749.2|43729.2|10
1737335210000|2025-01-20 01:06:50|43748.2|43728.2|43750.7|43730.7|43750.7|43730.7|43748.2|43728.2|0
1737335220000|2025-01-20 01:07:00|43752.2|43732.2|43753.2|43733.2|43753.2|43733.2|43750.7|43730.7|0
1737335230000|2025-01-20 01:07:10|43754.2|43734.2|43746.2|43726.2|43755.7|43735.7|43746.2|43726.2|5
1737335240000|2025-01-20 01:07:20|43745.2|43725.2|43736.2|43716.2|43745.2|43725.2|43736.2|43716.2|7
1737335250000|2025-01-20 01:07:30|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43728.7|43708.7|0
1737335260000|2025-01-20 01:07:40|43733.7|43713.7|43741.2|43721.2|43741.2|43721.2|43731.2|43711.2|7
1737335270000|2025-01-20 01:07:50|43743.7|43723.7|43743.7|43723.7|43744.7|43724.7|43743.7|43723.7|0
1737335280000|2025-01-20 01:08:00|43744.7|43724.7|43748.7|43728.7|43748.7|43728.7|43743.7|43723.7|3
1737335290000|2025-01-20 01:08:10|43746.7|43726.7|43748.7|43728.7|43748.7|43728.7|43743.7|43723.7|5
1737335300000|2025-01-20 01:08:20|43749.7|43729.7|43751.2|43731.2|43752.2|43732.2|43749.7|43729.7|0
1737335310000|2025-01-20 01:08:30|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|1
1737335320000|2025-01-20 01:08:40|43749.7|43729.7|43751.2|43731.2|43751.2|43731.2|43749.7|43729.7|0
1737335330000|2025-01-20 01:08:50|43752.2|43732.2|43756.2|43736.2|43756.2|43736.2|43752.2|43732.2|0
1737335340000|2025-01-20 01:09:00|43758.7|43738.7|43753.7|43733.7|43758.7|43738.7|43752.7|43732.7|0
1737335350000|2025-01-20 01:09:10|43755.2|43735.2|43753.7|43733.7|43755.2|43735.2|43748.7|43728.7|0
1737335360000|2025-01-20 01:09:20|43751.2|43731.2|43753.7|43733.7|43753.7|43733.7|43751.2|43731.2|0
1737335370000|2025-01-20 01:09:30|43756.2|43736.2|43753.7|43733.7|43758.7|43738.7|43753.7|43733.7|0
1737335380000|2025-01-20 01:09:40|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43753.7|43733.7|0
1737335390000|2025-01-20 01:09:50|43757.7|43737.7|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|0
1737335400000|2025-01-20 01:10:00|43757.2|43737.2|43760.7|43740.7|43760.7|43740.7|43757.2|43737.2|18
1737335410000|2025-01-20 01:10:10|43762.2|43742.2|43765.7|43745.7|43765.7|43745.7|43762.2|43742.2|1
1737335420000|2025-01-20 01:10:20|43767.2|43747.2|43765.7|43745.7|43769.7|43749.7|43765.7|43745.7|14
1737335430000|2025-01-20 01:10:30|43763.2|43743.2|43756.2|43736.2|43763.2|43743.2|43756.2|43736.2|8
1737335440000|2025-01-20 01:10:40|43753.7|43733.7|43746.2|43726.2|43753.7|43733.7|43746.2|43726.2|5
1737335450000|2025-01-20 01:10:50|43748.7|43728.7|43757.2|43737.2|43758.7|43738.7|43748.7|43728.7|1
1737335460000|2025-01-20 01:11:00|43758.7|43738.7|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|2
1737335470000|2025-01-20 01:11:10|43756.2|43736.2|43753.7|43733.7|43756.2|43736.2|43753.7|43733.7|1
1737335480000|2025-01-20 01:11:20|43752.7|43732.7|43752.2|43732.2|43752.7|43732.7|43750.2|43730.2|1
1737335490000|2025-01-20 01:11:30|43754.7|43734.7|43758.7|43738.7|43758.7|43738.7|43754.7|43734.7|8
1737335500000|2025-01-20 01:11:40|43755.7|43735.7|43757.2|43737.2|43757.2|43737.2|43754.7|43734.7|1
1737335510000|2025-01-20 01:11:50|43754.7|43734.7|43757.2|43737.2|43757.2|43737.2|43752.2|43732.2|0
1737335520000|2025-01-20 01:12:00|43755.2|43735.2|43752.2|43732.2|43757.2|43737.2|43752.2|43732.2|1
1737335530000|2025-01-20 01:12:10|43750.7|43730.7|43743.7|43723.7|43750.7|43730.7|43743.7|43723.7|11
1737335540000|2025-01-20 01:12:20|43741.2|43721.2|43734.7|43714.7|43741.2|43721.2|43732.2|43712.2|2
1737335550000|2025-01-20 01:12:30|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|12
1737335560000|2025-01-20 01:12:40|43741.7|43721.7|43742.7|43722.7|43742.7|43722.7|43741.7|43721.7|2
1737335570000|2025-01-20 01:12:50|43751.2|43731.2|43753.7|43733.7|43753.7|43733.7|43751.2|43731.2|1
1737335580000|2025-01-20 01:13:00|43756.2|43736.2|43758.7|43738.7|43760.7|43740.7|43756.2|43736.2|0
1737335590000|2025-01-20 01:13:10|43757.2|43737.2|43757.2|43737.2|43758.2|43738.2|43757.2|43737.2|0
1737335600000|2025-01-20 01:13:20|43758.2|43738.2|43758.2|43738.2|43760.7|43740.7|43757.2|43737.2|0
1737335610000|2025-01-20 01:13:30|43757.2|43737.2|43754.7|43734.7|43758.2|43738.2|43754.7|43734.7|2
1737335630000|2025-01-20 01:13:50|43753.7|43733.7|43754.7|43734.7|43754.7|43734.7|43753.7|43733.7|0
1737335640000|2025-01-20 01:14:00|43752.2|43732.2|43753.7|43733.7|43757.2|43737.2|43752.2|43732.2|1
1737335650000|2025-01-20 01:14:10|43752.2|43732.2|43752.2|43732.2|43754.7|43734.7|43752.2|43732.2|0
1737335660000|2025-01-20 01:14:20|43750.7|43730.7|43752.2|43732.2|43752.2|43732.2|43749.7|43729.7|0
1737335670000|2025-01-20 01:14:30|43753.2|43733.2|43754.7|43734.7|43754.7|43734.7|43753.2|43733.2|0
1737335680000|2025-01-20 01:14:40|43755.7|43735.7|43757.2|43737.2|43757.2|43737.2|43754.7|43734.7|8
1737335690000|2025-01-20 01:14:50|43754.7|43734.7|43757.2|43737.2|43757.2|43737.2|43754.7|43734.7|1
1737335700000|2025-01-20 01:15:00|43756.2|43736.2|43757.2|43737.2|43759.7|43739.7|43752.2|43732.2|1
1737335710000|2025-01-20 01:15:10|43754.7|43734.7|43759.7|43739.7|43759.7|43739.7|43754.7|43734.7|4
1737335720000|2025-01-20 01:15:20|43762.7|43742.7|43762.2|43742.2|43773.7|43753.7|43762.2|43742.2|12
1737335730000|2025-01-20 01:15:30|43759.7|43739.7|43759.2|43739.2|43762.2|43742.2|43757.2|43737.2|3
1737335740000|2025-01-20 01:15:40|43762.2|43742.2|43767.2|43747.2|43767.2|43747.2|43762.2|43742.2|1
1737335750000|2025-01-20 01:15:50|43766.2|43746.2|43764.7|43744.7|43767.2|43747.2|43762.2|43742.2|0
1737335760000|2025-01-20 01:16:00|43767.2|43747.2|43762.2|43742.2|43767.2|43747.2|43762.2|43742.2|2
1737335770000|2025-01-20 01:16:10|43760.7|43740.7|43759.7|43739.7|43762.2|43742.2|43759.7|43739.7|1
1737335780000|2025-01-20 01:16:20|43758.2|43738.2|43757.2|43737.2|43761.2|43741.2|43757.2|43737.2|1
1737335790000|2025-01-20 01:16:30|43758.2|43738.2|43762.2|43742.2|43762.2|43742.2|43757.2|43737.2|1
1737335800000|2025-01-20 01:16:40|43757.2|43737.2|43759.7|43739.7|43759.7|43739.7|43754.7|43734.7|1
1737335810000|2025-01-20 01:16:50|43762.2|43742.2|43757.2|43737.2|43762.2|43742.2|43757.2|43737.2|0
1737335820000|2025-01-20 01:17:00|43758.2|43738.2|43753.7|43733.7|43762.2|43742.2|43753.7|43733.7|0
1737335830000|2025-01-20 01:17:10|43752.2|43732.2|43757.2|43737.2|43759.7|43739.7|43752.2|43732.2|0
1737335840000|2025-01-20 01:17:20|43758.2|43738.2|43754.7|43734.7|43759.7|43739.7|43754.7|43734.7|0
1737335850000|2025-01-20 01:17:30|43752.2|43732.2|43739.7|43719.7|43752.2|43732.2|43737.2|43717.2|3
1737335860000|2025-01-20 01:17:40|43738.7|43718.7|43737.2|43717.2|43738.7|43718.7|43737.2|43717.2|1
1737335870000|2025-01-20 01:17:50|||||||||2
1737335880000|2025-01-20 01:18:00|43739.7|43719.7|43737.2|43717.2|43739.7|43719.7|43736.2|43716.2|1
1737335890000|2025-01-20 01:18:10|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43737.2|43717.2|0
1737335900000|2025-01-20 01:18:20|43737.2|43717.2|43739.7|43719.7|43739.7|43719.7|43737.2|43717.2|2
1737335910000|2025-01-20 01:18:30|43740.7|43720.7|43742.2|43722.2|43742.2|43722.2|43737.2|43717.2|0
1737335920000|2025-01-20 01:18:40|43739.7|43719.7|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|0
1737335930000|2025-01-20 01:18:50|43739.7|43719.7|43737.2|43717.2|43739.7|43719.7|43737.2|43717.2|0
1737335940000|2025-01-20 01:19:00|43734.7|43714.7|43737.2|43717.2|43737.2|43717.2|43734.7|43714.7|0
1737335950000|2025-01-20 01:19:10|43738.2|43718.2|43742.2|43722.2|43744.7|43724.7|43738.2|43718.2|0
1737335960000|2025-01-20 01:19:20|43745.2|43725.2|43747.2|43727.2|43747.2|43727.2|43742.2|43722.2|1
1737335970000|2025-01-20 01:19:30|43744.7|43724.7|43754.7|43734.7|43754.7|43734.7|43744.7|43724.7|1
1737335980000|2025-01-20 01:19:40|43757.2|43737.2|43754.7|43734.7|43759.7|43739.7|43754.7|43734.7|5
1737335990000|2025-01-20 01:19:50|43752.2|43732.2|43747.2|43727.2|43752.2|43732.2|43747.2|43727.2|0
1737336000000|2025-01-20 01:20:00|43744.7|43724.7|43744.7|43724.7|43747.2|43727.2|43744.7|43724.7|1
1737336010000|2025-01-20 01:20:10|43743.2|43723.2|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|2
1737336020000|2025-01-20 01:20:20|43739.7|43719.7|43733.7|43713.7|43742.2|43722.2|43733.7|43713.7|0
1737336030000|2025-01-20 01:20:30|43734.7|43714.7|43729.7|43709.7|43734.7|43714.7|43729.7|43709.7|2
1737336040000|2025-01-20 01:20:40|43731.2|43711.2|43732.2|43712.2|43732.2|43712.2|43731.2|43711.2|0
1737336050000|2025-01-20 01:20:50|43733.2|43713.2|43742.2|43722.2|43747.2|43727.2|43733.2|43713.2|1
1737336060000|2025-01-20 01:21:00|43747.2|43727.2|43752.2|43732.2|43752.2|43732.2|43745.7|43725.7|0
1737336070000|2025-01-20 01:21:10|43749.7|43729.7|43754.7|43734.7|43754.7|43734.7|43749.7|43729.7|2
1737336080000|2025-01-20 01:21:20|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43749.7|43729.7|0
1737336090000|2025-01-20 01:21:30|43749.7|43729.7|43747.2|43727.2|43752.2|43732.2|43747.2|43727.2|0
1737336100000|2025-01-20 01:21:40|43749.7|43729.7|43752.2|43732.2|43752.2|43732.2|43747.2|43727.2|0
1737336110000|2025-01-20 01:21:50|43753.7|43733.7|43749.7|43729.7|43754.7|43734.7|43749.7|43729.7|1
1737336120000|2025-01-20 01:22:00|43751.2|43731.2|43747.2|43727.2|43752.2|43732.2|43747.2|43727.2|1
1737336130000|2025-01-20 01:22:10|43748.2|43728.2|43749.7|43729.7|43749.7|43729.7|43748.2|43728.2|0
1737336140000|2025-01-20 01:22:20|43748.7|43728.7|43747.2|43727.2|43748.7|43728.7|43747.2|43727.2|0
1737336150000|2025-01-20 01:22:30|43746.2|43726.2|43747.2|43727.2|43747.2|43727.2|43744.7|43724.7|0
1737336160000|2025-01-20 01:22:40|43749.7|43729.7|43747.2|43727.2|43749.7|43729.7|43747.2|43727.2|1
1737336170000|2025-01-20 01:22:50|43748.7|43728.7|43747.2|43727.2|43749.7|43729.7|43747.2|43727.2|0
1737336180000|2025-01-20 01:23:00|43749.7|43729.7|43749.7|43729.7|43751.2|43731.2|43747.2|43727.2|0
1737336190000|2025-01-20 01:23:10|43752.2|43732.2|43752.2|43732.2|43753.7|43733.7|43747.2|43727.2|3
1737336200000|2025-01-20 01:23:20|43751.2|43731.2|43747.2|43727.2|43751.2|43731.2|43747.2|43727.2|0
1737336210000|2025-01-20 01:23:30|43744.7|43724.7|43749.7|43729.7|43749.7|43729.7|43744.7|43724.7|1
1737336220000|2025-01-20 01:23:40|43748.7|43728.7|43752.2|43732.2|43752.2|43732.2|43747.2|43727.2|1
1737336230000|2025-01-20 01:23:50|43749.7|43729.7|43749.7|43729.7|43752.2|43732.2|43747.2|43727.2|0
1737336240000|2025-01-20 01:24:00|43748.7|43728.7|43747.2|43727.2|43749.7|43729.7|43747.2|43727.2|0
1737336260000|2025-01-20 01:24:20|43745.7|43725.7|43744.7|43724.7|43745.7|43725.7|43744.7|43724.7|0
1737336270000|2025-01-20 01:24:30|43742.2|43722.2|43742.2|43722.2|43743.2|43723.2|43742.2|43722.2|2
1737336280000|2025-01-20 01:24:40|43739.7|43719.7|43745.7|43725.7|43745.7|43725.7|43739.7|43719.7|0
1737336290000|2025-01-20 01:24:50|43744.7|43724.7|43744.7|43724.7|43749.7|43729.7|43744.7|43724.7|0
1737336300000|2025-01-20 01:25:00|43743.7|43723.7|43747.2|43727.2|43747.2|43727.2|43743.7|43723.7|0
1737336310000|2025-01-20 01:25:10|43749.7|43729.7|43752.2|43732.2|43752.2|43732.2|43749.7|43729.7|0
1737336320000|2025-01-20 01:25:20|43749.7|43729.7|43747.2|43727.2|43752.2|43732.2|43747.2|43727.2|2
1737336330000|2025-01-20 01:25:30|43744.7|43724.7|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|0
1737336340000|2025-01-20 01:25:40|43737.2|43717.2|43737.2|43717.2|43737.2|43717.2|43734.7|43714.7|4
1737336350000|2025-01-20 01:25:50|43738.2|43718.2|43747.2|43727.2|43747.2|43727.2|43738.2|43718.2|3
1737336360000|2025-01-20 01:26:00|43744.2|43724.2|43747.2|43727.2|43747.2|43727.2|43742.2|43722.2|0
1737336370000|2025-01-20 01:26:10|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|0
1737336380000|2025-01-20 01:26:20|43750.7|43730.7|43752.2|43732.2|43752.2|43732.2|43750.7|43730.7|0
1737336390000|2025-01-20 01:26:30|43751.2|43731.2|43744.7|43724.7|43751.2|43731.2|43742.2|43722.2|1
1737336400000|2025-01-20 01:26:40|43743.2|43723.2|43742.2|43722.2|43744.7|43724.7|43742.2|43722.2|0
1737336420000|2025-01-20 01:27:00|43739.7|43719.7|43737.2|43717.2|43742.2|43722.2|43737.2|43717.2|0
1737336430000|2025-01-20 01:27:10|43736.2|43716.2|43732.2|43712.2|43736.2|43716.2|43729.7|43709.7|0
1737336440000|2025-01-20 01:27:20|43734.7|43714.7|43734.7|43714.7|43734.7|43714.7|43734.7|43714.7|3
1737336450000|2025-01-20 01:27:30|43735.7|43715.7|43739.7|43719.7|43739.7|43719.7|43735.7|43715.7|6
1737336460000|2025-01-20 01:27:40|43741.2|43721.2|43742.2|43722.2|43744.7|43724.7|43741.2|43721.2|0
1737336470000|2025-01-20 01:27:50|43741.2|43721.2|43734.7|43714.7|43741.2|43721.2|43734.7|43714.7|0
1737336480000|2025-01-20 01:28:00|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|1
1737336490000|2025-01-20 01:28:10|43734.7|43714.7|43737.2|43717.2|43737.2|43717.2|43734.7|43714.7|0
1737336500000|2025-01-20 01:28:20|43734.7|43714.7|43727.2|43707.2|43734.7|43714.7|43727.2|43707.2|3
1737336510000|2025-01-20 01:28:30|43728.7|43708.7|43729.7|43709.7|43730.7|43710.7|43728.2|43708.2|1
1737336530000|2025-01-20 01:28:50|43728.7|43708.7|43728.7|43708.7|43729.7|43709.7|43728.7|43708.7|0
1737336540000|2025-01-20 01:29:00|43727.2|43707.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|1
1737336550000|2025-01-20 01:29:10|43726.2|43706.2|43729.7|43709.7|43729.7|43709.7|43726.2|43706.2|0
1737336560000|2025-01-20 01:29:20|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|0
1737336570000|2025-01-20 01:29:30|43729.7|43709.7|43726.2|43706.2|43729.7|43709.7|43726.2|43706.2|5
1737336580000|2025-01-20 01:29:40|43727.7|43707.7|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|0
1737336590000|2025-01-20 01:29:50|43729.7|43709.7|43728.7|43708.7|43730.2|43710.2|43728.7|43708.7|1
1737336600000|2025-01-20 01:30:00|43729.7|43709.7|43729.7|43709.7|43732.2|43712.2|43727.2|43707.2|3
1737336610000|2025-01-20 01:30:10|43728.7|43708.7|43725.7|43705.7|43729.7|43709.7|43723.2|43703.2|0
1737336620000|2025-01-20 01:30:20|43728.2|43708.2|43718.2|43698.2|43728.2|43708.2|43718.2|43698.2|2
1737336630000|2025-01-20 01:30:30|43717.2|43697.2|43713.2|43693.2|43718.2|43698.2|43713.2|43693.2|1
1737336640000|2025-01-20 01:30:40|43715.7|43695.7|43715.7|43695.7|43715.7|43695.7|43713.2|43693.2|2
1737336650000|2025-01-20 01:30:50|43716.7|43696.7|43715.7|43695.7|43719.7|43699.7|43715.7|43695.7|0
1737336660000|2025-01-20 01:31:00|43714.7|43694.7|43722.2|43702.2|43722.2|43702.2|43714.7|43694.7|5
1737336670000|2025-01-20 01:31:10|43719.7|43699.7|43709.7|43689.7|43719.7|43699.7|43709.7|43689.7|2
1737336680000|2025-01-20 01:31:20|43712.2|43692.2|43704.7|43684.7|43712.2|43692.2|43704.7|43684.7|1
1737336690000|2025-01-20 01:31:30|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|43707.2|43687.2|11
1737336700000|2025-01-20 01:31:40|43709.7|43689.7|43712.2|43692.2|43714.7|43694.7|43709.7|43689.7|0
1737336710000|2025-01-20 01:31:50|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|0
1737336720000|2025-01-20 01:32:00|43715.7|43695.7|43724.7|43704.7|43725.7|43705.7|43715.7|43695.7|3
1737336730000|2025-01-20 01:32:10|43722.2|43702.2|43724.7|43704.7|43724.7|43704.7|43719.7|43699.7|0
1737336740000|2025-01-20 01:32:20|43722.2|43702.2|43722.2|43702.2|43727.2|43707.2|43722.2|43702.2|0
1737336750000|2025-01-20 01:32:30|43724.7|43704.7|43724.7|43704.7|43727.2|43707.2|43722.2|43702.2|0
1737336760000|2025-01-20 01:32:40|43722.2|43702.2|43727.2|43707.2|43729.7|43709.7|43722.2|43702.2|0
1737336770000|2025-01-20 01:32:50|43726.2|43706.2|43724.7|43704.7|43727.2|43707.2|43724.7|43704.7|0
1737336780000|2025-01-20 01:33:00|43723.2|43703.2|43729.7|43709.7|43729.7|43709.7|43722.2|43702.2|1
1737336790000|2025-01-20 01:33:10|43731.2|43711.2|43729.7|43709.7|43732.2|43712.2|43727.2|43707.2|0
1737336800000|2025-01-20 01:33:20|43728.2|43708.2|43723.7|43703.7|43728.2|43708.2|43722.2|43702.2|1
1737336810000|2025-01-20 01:33:30|43722.2|43702.2|43722.2|43702.2|43724.7|43704.7|43722.2|43702.2|0
1737336820000|2025-01-20 01:33:40|43723.7|43703.7|43723.7|43703.7|43725.7|43705.7|43722.2|43702.2|3
1737336830000|2025-01-20 01:33:50|43723.2|43703.2|43722.2|43702.2|43727.2|43707.2|43722.2|43702.2|0
1737336840000|2025-01-20 01:34:00|43723.2|43703.2|43729.7|43709.7|43729.7|43709.7|43723.2|43703.2|1
1737336850000|2025-01-20 01:34:10|43727.2|43707.2|43717.2|43697.2|43729.7|43709.7|43717.2|43697.2|0
1737336860000|2025-01-20 01:34:20|43719.7|43699.7|43724.7|43704.7|43727.2|43707.2|43717.2|43697.2|0
1737336870000|2025-01-20 01:34:30|43727.2|43707.2|43723.7|43703.7|43729.7|43709.7|43723.7|43703.7|1
1737336880000|2025-01-20 01:34:40|43724.7|43704.7|43709.7|43689.7|43724.7|43704.7|43707.2|43687.2|10
1737336890000|2025-01-20 01:34:50|43712.2|43692.2|43709.7|43689.7|43712.2|43692.2|43707.2|43687.2|2
1737336900000|2025-01-20 01:35:00|43710.7|43690.7|43719.7|43699.7|43725.7|43705.7|43710.7|43690.7|4
1737336910000|2025-01-20 01:35:10|43718.7|43698.7|43709.7|43689.7|43718.7|43698.7|43708.7|43688.7|9
1737336920000|2025-01-20 01:35:20|43710.7|43690.7|43712.2|43692.2|43712.2|43692.2|43709.7|43689.7|3
1737336930000|2025-01-20 01:35:30|43714.7|43694.7|43712.2|43692.2|43714.7|43694.7|43712.2|43692.2|0
1737336940000|2025-01-20 01:35:40|43709.7|43689.7|43702.2|43682.2|43709.7|43689.7|43702.2|43682.2|4
1737336950000|2025-01-20 01:35:50|43699.7|43679.7|43690.7|43670.7|43699.7|43679.7|43687.2|43667.2|22
1737336960000|2025-01-20 01:36:00|43689.7|43669.7|43689.7|43669.7|43693.2|43673.2|43689.7|43669.7|3
1737336970000|2025-01-20 01:36:10|43687.2|43667.2|43673.2|43653.2|43687.2|43667.2|43672.2|43652.2|5
1737336990000|2025-01-20 01:36:30|43670.7|43650.7|43669.7|43649.7|43670.7|43650.7|43669.7|43649.7|1
1737337000000|2025-01-20 01:36:40|43667.2|43647.2|43669.7|43649.7|43672.2|43652.2|43667.2|43647.2|3
1737337010000|2025-01-20 01:36:50|43667.2|43647.2|43671.2|43651.2|43672.2|43652.2|43667.2|43647.2|1
1737337020000|2025-01-20 01:37:00|43667.2|43647.2|43654.7|43634.7|43669.7|43649.7|43651.2|43631.2|44
1737337030000|2025-01-20 01:37:10|43652.7|43632.7|43650.7|43630.7|43652.7|43632.7|43649.7|43629.7|5
1737337040000|2025-01-20 01:37:20|43653.2|43633.2|43662.2|43642.2|43664.7|43644.7|43653.2|43633.2|2
1737337050000|2025-01-20 01:37:30|43663.7|43643.7|43669.7|43649.7|43669.7|43649.7|43662.2|43642.2|4
1737337060000|2025-01-20 01:37:40|43667.2|43647.2|43672.2|43652.2|43672.2|43652.2|43667.2|43647.2|0
1737337070000|2025-01-20 01:37:50|43673.7|43653.7|43677.2|43657.2|43677.2|43657.2|43672.2|43652.2|1
1737337080000|2025-01-20 01:38:00|43678.2|43658.2|43687.2|43667.2|43687.2|43667.2|43678.2|43658.2|3
1737337090000|2025-01-20 01:38:10|43684.7|43664.7|43682.2|43662.2|43684.7|43664.7|43681.2|43661.2|3
1737337100000|2025-01-20 01:38:20|43679.7|43659.7|43672.2|43652.2|43682.2|43662.2|43671.2|43651.2|3
1737337110000|2025-01-20 01:38:30|43669.7|43649.7|43652.2|43632.2|43672.2|43652.2|43652.2|43632.2|7
1737337120000|2025-01-20 01:38:40|43653.2|43633.2|43654.7|43634.7|43654.7|43634.7|43651.3|43631.3|1
1737337130000|2025-01-20 01:38:50|43653.8|43633.8|43652.2|43632.2|43654.7|43634.7|43652.2|43632.2|1
1737337140000|2025-01-20 01:39:00|43649.7|43629.7|43639.7|43619.7|43649.7|43629.7|43638.2|43618.2|18
1737337150000|2025-01-20 01:39:10|43644.7|43624.7|43647.3|43627.3|43647.3|43627.3|43642.2|43622.2|10
1737337160000|2025-01-20 01:39:20|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|1
1737337170000|2025-01-20 01:39:30|43639.8|43619.8|43622.3|43602.3|43639.8|43619.8|43619.8|43599.8|36
1737337180000|2025-01-20 01:39:40|43619.8|43599.8|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|1
1737337190000|2025-01-20 01:39:50|43614.8|43594.8|43609.8|43589.8|43614.8|43594.8|43609.8|43589.8|5
1737337200000|2025-01-20 01:40:00|43612.3|43592.3|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|9
1737337210000|2025-01-20 01:40:10|43619.8|43599.8|43617.3|43597.3|43622.3|43602.3|43617.3|43597.3|6
1737337220000|2025-01-20 01:40:20|43619.8|43599.8|43619.8|43599.8|43620.8|43600.8|43619.8|43599.8|0
1737337230000|2025-01-20 01:40:30|43621.7|43601.7|43624.8|43604.8|43624.8|43604.8|43621.7|43601.7|7
1737337240000|2025-01-20 01:40:40|43623.8|43603.8|43622.3|43602.3|43623.8|43603.8|43622.3|43602.3|2
1737337250000|2025-01-20 01:40:50|43619.8|43599.8|43612.3|43592.3|43619.8|43599.8|43612.3|43592.3|4
1737337260000|2025-01-20 01:41:00|43614.8|43594.8|43607.3|43587.3|43614.8|43594.8|43607.3|43587.3|6
1737337270000|2025-01-20 01:41:10|43608.8|43588.8|43591.3|43571.3|43609.8|43589.8|43591.3|43571.3|49
1737337280000|2025-01-20 01:41:20|43588.8|43568.8|43582.8|43562.8|43591.3|43571.3|43582.8|43562.8|27
1737337290000|2025-01-20 01:41:30|43581.3|43561.3|43579.8|43559.8|43582.3|43562.3|43577.3|43557.3|9
1737337300000|2025-01-20 01:41:40|43578.8|43558.8|43575.8|43555.8|43579.8|43559.8|43574.8|43554.8|9
1737337310000|2025-01-20 01:41:50|43577.3|43557.3|43573.8|43553.8|43577.3|43557.3|43572.3|43552.3|46
1737337320000|2025-01-20 01:42:00|43572.3|43552.3|43564.8|43544.8|43572.3|43552.3|43563.8|43543.8|19
1737337330000|2025-01-20 01:42:10|43565.8|43545.8|43568.8|43548.8|43572.3|43552.3|43565.8|43545.8|7
1737337340000|2025-01-20 01:42:20|43569.8|43549.8|43575.8|43555.8|43575.8|43555.8|43567.3|43547.3|10
1737337350000|2025-01-20 01:42:30|43577.3|43557.3|43584.8|43564.8|43584.8|43564.8|43577.3|43557.3|1
1737337360000|2025-01-20 01:42:40|43585.8|43565.8|43587.3|43567.3|43592.3|43572.3|43585.8|43565.8|2
1737337370000|2025-01-20 01:42:50|43588.3|43568.3|43597.3|43577.3|43597.3|43577.3|43587.3|43567.3|7
1737337380000|2025-01-20 01:43:00|43595.8|43575.8|43587.3|43567.3|43597.3|43577.3|43587.3|43567.3|3
1737337390000|2025-01-20 01:43:10|43589.8|43569.8|43584.8|43564.8|43592.3|43572.3|43584.8|43564.8|5
1737337400000|2025-01-20 01:43:20|43587.3|43567.3|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1737337410000|2025-01-20 01:43:30|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|0
1737337420000|2025-01-20 01:43:40|43588.3|43568.3|43587.3|43567.3|43589.8|43569.8|43587.3|43567.3|7
1737337440000|2025-01-20 01:44:00|43588.3|43568.3|43587.3|43567.3|43589.8|43569.8|43587.3|43567.3|7
1737337450000|2025-01-20 01:44:10|43586.3|43566.3|43582.3|43562.3|43587.3|43567.3|43582.3|43562.3|5
1737337460000|2025-01-20 01:44:20|43584.8|43564.8|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|0
1737337470000|2025-01-20 01:44:30|43589.8|43569.8|43593.3|43573.3|43593.3|43573.3|43587.3|43567.3|4
1737337480000|2025-01-20 01:44:40|43592.3|43572.3|43597.3|43577.3|43599.8|43579.8|43592.3|43572.3|0
1737337490000|2025-01-20 01:44:50|43599.8|43579.8|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|0
1737337500000|2025-01-20 01:45:00|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43594.8|43574.8|2
1737337510000|2025-01-20 01:45:10|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|9
1737337520000|2025-01-20 01:45:20|43599.8|43579.8|43602.3|43582.3|43603.3|43583.3|43599.8|43579.8|10
1737337530000|2025-01-20 01:45:30|43599.8|43579.8|43604.3|43584.3|43604.3|43584.3|43597.3|43577.3|7
1737337540000|2025-01-20 01:45:40|43606.8|43586.8|43615.8|43595.8|43615.8|43595.8|43604.3|43584.3|5
1737337550000|2025-01-20 01:45:50|43613.3|43593.3|43610.8|43590.8|43615.8|43595.8|43610.8|43590.8|0
1737337560000|2025-01-20 01:46:00|43608.3|43588.3|43604.8|43584.8|43608.3|43588.3|43602.3|43582.3|2
1737337570000|2025-01-20 01:46:10|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|2
1737337580000|2025-01-20 01:46:20|43605.8|43585.8|43604.8|43584.8|43605.8|43585.8|43604.8|43584.8|6
1737337590000|2025-01-20 01:46:30|43602.3|43582.3|43598.3|43578.3|43602.3|43582.3|43597.3|43577.3|4
1737337600000|2025-01-20 01:46:40|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|0
1737337610000|2025-01-20 01:46:50|43600.8|43580.8|43608.3|43588.3|43608.3|43588.3|43599.8|43579.8|4
1737337620000|2025-01-20 01:47:00|43610.8|43590.8|43613.3|43593.3|43614.3|43594.3|43610.8|43590.8|3
1737337630000|2025-01-20 01:47:10|43615.8|43595.8|43613.3|43593.3|43615.8|43595.8|43613.3|43593.3|0
1737337640000|2025-01-20 01:47:20|43615.8|43595.8|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|2
1737337650000|2025-01-20 01:47:30|43620.8|43600.8|43626.8|43606.8|43626.8|43606.8|43620.8|43600.8|3
1737337660000|2025-01-20 01:47:40|43625.8|43605.8|43625.8|43605.8|43628.3|43608.3|43623.3|43603.3|5
1737337670000|2025-01-20 01:47:50|43628.3|43608.3|43637.8|43617.8|43639.3|43619.3|43628.3|43608.3|2
1737337680000|2025-01-20 01:48:00|43639.3|43619.3|43650.8|43630.8|43653.3|43633.3|43639.3|43619.3|4
1737337690000|2025-01-20 01:48:10|43649.8|43629.8|43640.8|43620.8|43649.8|43629.8|43640.8|43620.8|2
1737337700000|2025-01-20 01:48:20|43643.3|43623.3|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|0
1737337710000|2025-01-20 01:48:30|43644.3|43624.3|43645.8|43625.8|43645.8|43625.8|43643.3|43623.3|1
1737337720000|2025-01-20 01:48:40|43643.3|43623.3|43638.3|43618.3|43643.3|43623.3|43638.3|43618.3|1
1737337730000|2025-01-20 01:48:50|43639.8|43619.8|43640.8|43620.8|43643.3|43623.3|43639.8|43619.8|0
1737337740000|2025-01-20 01:49:00|43639.3|43619.3|43630.8|43610.8|43639.3|43619.3|43630.8|43610.8|1
1737337750000|2025-01-20 01:49:10|43629.8|43609.8|43628.3|43608.3|43629.8|43609.8|43628.3|43608.3|0
1737337760000|2025-01-20 01:49:20|43626.8|43606.8|43622.3|43602.3|43626.8|43606.8|43622.3|43602.3|1
1737337770000|2025-01-20 01:49:30|43621.3|43601.3|43628.3|43608.3|43628.3|43608.3|43621.3|43601.3|1
1737337780000|2025-01-20 01:49:40|43626.8|43606.8|43630.8|43610.8|43630.8|43610.8|43625.8|43605.8|1
1737337790000|2025-01-20 01:49:50|43631.8|43611.8|43635.8|43615.8|43635.8|43615.8|43631.8|43611.8|0
1737337800000|2025-01-20 01:50:00|43638.3|43618.3|43640.8|43620.8|43640.8|43620.8|43638.3|43618.3|0
1737337810000|2025-01-20 01:50:10|43643.3|43623.3|43640.8|43620.8|43643.3|43623.3|43638.3|43618.3|7
1737337820000|2025-01-20 01:50:20|43639.8|43619.8|43635.8|43615.8|43640.8|43620.8|43635.8|43615.8|2
1737337830000|2025-01-20 01:50:30|43636.8|43616.8|43635.8|43615.8|43640.8|43620.8|43635.8|43615.8|1
1737337840000|2025-01-20 01:50:40|43634.3|43614.3|43633.3|43613.3|43634.3|43614.3|43633.3|43613.3|0
1737337850000|2025-01-20 01:50:50|43635.8|43615.8|43640.8|43620.8|43640.8|43620.8|43635.8|43615.8|0
1737337860000|2025-01-20 01:51:00|43643.3|43623.3|43642.3|43622.3|43643.3|43623.3|43640.8|43620.8|1
1737337870000|2025-01-20 01:51:10|43643.3|43623.3|43663.3|43643.3|43663.3|43643.3|43640.8|43620.8|7
1737337880000|2025-01-20 01:51:20|43664.3|43644.3|43665.8|43645.8|43668.3|43648.3|43660.8|43640.8|2
1737337890000|2025-01-20 01:51:30|43666.8|43646.8|43670.8|43650.8|43670.8|43650.8|43665.8|43645.8|6
1737337900000|2025-01-20 01:51:40|43671.8|43651.8|43665.8|43645.8|43673.3|43653.3|43665.8|43645.8|1
1737337910000|2025-01-20 01:51:50|43664.3|43644.3|43658.3|43638.3|43664.3|43644.3|43658.3|43638.3|3
1737337920000|2025-01-20 01:52:00|43657.3|43637.3|43650.8|43630.8|43658.3|43638.3|43648.3|43628.3|0
1737337930000|2025-01-20 01:52:10|43652.3|43632.3|43648.3|43628.3|43652.3|43632.3|43644.3|43624.3|1
1737337940000|2025-01-20 01:52:20|43650.8|43630.8|43638.3|43618.3|43650.8|43630.8|43638.3|43618.3|1
1737337950000|2025-01-20 01:52:30|43635.8|43615.8|43632.3|43612.3|43635.8|43615.8|43625.8|43605.8|2
1737337960000|2025-01-20 01:52:40|43630.8|43610.8|43628.3|43608.3|43633.3|43613.3|43628.3|43608.3|2
1737337970000|2025-01-20 01:52:50|43625.8|43605.8|43625.8|43605.8|43628.3|43608.3|43623.3|43603.3|1
1737337980000|2025-01-20 01:53:00|43628.3|43608.3|43630.8|43610.8|43630.8|43610.8|43628.3|43608.3|3
1737337990000|2025-01-20 01:53:10|43631.8|43611.8|43635.8|43615.8|43635.8|43615.8|43631.8|43611.8|1
1737338000000|2025-01-20 01:53:20|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|0
1737338010000|2025-01-20 01:53:30|43640.8|43620.8|43643.3|43623.3|43645.8|43625.8|43640.8|43620.8|0
1737338020000|2025-01-20 01:53:40|43642.3|43622.3|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|0
1737338030000|2025-01-20 01:53:50|43640.8|43620.8|43643.3|43623.3|43643.3|43623.3|43640.8|43620.8|0
1737338040000|2025-01-20 01:54:00|43640.8|43620.8|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|5
1737338050000|2025-01-20 01:54:10|43648.3|43628.3|43656.8|43636.8|43656.8|43636.8|43648.3|43628.3|1
1737338060000|2025-01-20 01:54:20|43658.3|43638.3|43663.3|43643.3|43665.8|43645.8|43658.3|43638.3|1
1737338070000|2025-01-20 01:54:30|43662.3|43642.3|43658.3|43638.3|43665.8|43645.8|43658.3|43638.3|27
1737338080000|2025-01-20 01:54:40|43655.8|43635.8|43653.3|43633.3|43658.3|43638.3|43653.3|43633.3|4
1737338090000|2025-01-20 01:54:50|43655.8|43635.8|43653.3|43633.3|43655.8|43635.8|43653.3|43633.3|6
1737338100000|2025-01-20 01:55:00|43652.3|43632.3|43649.8|43629.8|43653.3|43633.3|43649.8|43629.8|2
1737338110000|2025-01-20 01:55:10|43647.3|43627.3|43650.8|43630.8|43650.8|43630.8|43645.8|43625.8|3
1737338120000|2025-01-20 01:55:20|43652.3|43632.3|43660.8|43640.8|43660.8|43640.8|43652.3|43632.3|0
1737338140000|2025-01-20 01:55:40|43658.3|43638.3|43651.8|43631.8|43658.3|43638.3|43650.8|43630.8|5
1737338150000|2025-01-20 01:55:50|43654.3|43634.3|43655.8|43635.8|43655.8|43635.8|43654.3|43634.3|0
1737338160000|2025-01-20 01:56:00|43654.8|43634.8|43650.8|43630.8|43655.8|43635.8|43649.8|43629.8|2
1737338170000|2025-01-20 01:56:10|43649.8|43629.8|43640.8|43620.8|43649.8|43629.8|43640.8|43620.8|0
1737338180000|2025-01-20 01:56:20|43641.8|43621.8|43638.3|43618.3|43641.8|43621.8|43638.3|43618.3|4
1737338190000|2025-01-20 01:56:30|43635.8|43615.8|43633.3|43613.3|43635.8|43615.8|43633.3|43613.3|0
1737338200000|2025-01-20 01:56:40|43634.8|43614.8|43630.8|43610.8|43635.8|43615.8|43630.8|43610.8|2
1737338210000|2025-01-20 01:56:50|43631.8|43611.8|43645.8|43625.8|43645.8|43625.8|43631.8|43611.8|0
1737338220000|2025-01-20 01:57:00|43648.3|43628.3|43650.8|43630.8|43653.3|43633.3|43645.8|43625.8|1
1737338230000|2025-01-20 01:57:10|43653.3|43633.3|43650.8|43630.8|43653.3|43633.3|43650.8|43630.8|1
1737338240000|2025-01-20 01:57:20|43653.3|43633.3|43645.8|43625.8|43653.3|43633.3|43645.8|43625.8|2
1737338250000|2025-01-20 01:57:30|43643.3|43623.3|43640.8|43620.8|43645.8|43625.8|43640.8|43620.8|1
1737338260000|2025-01-20 01:57:40|43639.8|43619.8|43640.8|43620.8|43643.3|43623.3|43638.3|43618.3|1
1737338270000|2025-01-20 01:57:50|43639.3|43619.3|43638.3|43618.3|43639.3|43619.3|43635.8|43615.8|0
1737338280000|2025-01-20 01:58:00|43640.8|43620.8|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|4
1737338290000|2025-01-20 01:58:10|43648.3|43628.3|43648.3|43628.3|43653.3|43633.3|43645.8|43625.8|5
1737338300000|2025-01-20 01:58:20|43647.3|43627.3|43645.8|43625.8|43648.3|43628.3|43643.3|43623.3|0
1737338310000|2025-01-20 01:58:30|43644.8|43624.8|43643.3|43623.3|43648.3|43628.3|43640.8|43620.8|0
1737338320000|2025-01-20 01:58:40|43641.8|43621.8|43639.3|43619.3|43644.3|43624.3|43638.3|43618.3|0
1737338330000|2025-01-20 01:58:50|43639.8|43619.8|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|0
1737338340000|2025-01-20 01:59:00|43639.3|43619.3|43650.8|43630.8|43650.8|43630.8|43639.3|43619.3|1
1737338350000|2025-01-20 01:59:10|43651.8|43631.8|43648.8|43628.8|43655.8|43635.8|43648.8|43628.8|0
1737338360000|2025-01-20 01:59:20|43645.8|43625.8|43645.8|43625.8|43647.3|43627.3|43643.3|43623.3|2
1737338370000|2025-01-20 01:59:30|43644.3|43624.3|43643.3|43623.3|43645.8|43625.8|43643.3|43623.3|2
1737338380000|2025-01-20 01:59:40|43645.8|43625.8|43653.3|43633.3|43655.8|43635.8|43645.8|43625.8|4
1737338390000|2025-01-20 01:59:50|43654.8|43634.8|43658.3|43638.3|43660.8|43640.8|43653.3|43633.3|4
1737338400000|2025-01-20 02:00:00|43660.8|43640.8|43653.3|43633.3|43660.8|43640.8|43653.3|43633.3|2
1737338410000|2025-01-20 02:00:10|43652.3|43632.3|43653.3|43633.3|43655.8|43635.8|43650.8|43630.8|1
1737338420000|2025-01-20 02:00:20|43652.3|43632.3|43648.3|43628.3|43654.3|43634.3|43648.3|43628.3|6
1737338430000|2025-01-20 02:00:30|43644.8|43624.8|43643.3|43623.3|43644.8|43624.8|43638.3|43618.3|4
1737338440000|2025-01-20 02:00:40|43644.8|43624.8|43643.3|43623.3|43648.3|43628.3|43642.3|43622.3|2
1737338450000|2025-01-20 02:00:50|43642.3|43622.3|43630.8|43610.8|43642.3|43622.3|43630.8|43610.8|3
1737338460000|2025-01-20 02:01:00|43628.3|43608.3|43633.3|43613.3|43633.3|43613.3|43626.8|43606.8|9
1737338470000|2025-01-20 02:01:10|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|43630.8|43610.8|8
1737338480000|2025-01-20 02:01:20|43631.8|43611.8|43623.3|43603.3|43635.8|43615.8|43620.8|43600.8|2
1737338490000|2025-01-20 02:01:30|43620.8|43600.8|43625.8|43605.8|43625.8|43605.8|43617.8|43597.8|2
1737338500000|2025-01-20 02:01:40|43623.8|43603.8|43620.8|43600.8|43623.8|43603.8|43620.8|43600.8|0
1737338510000|2025-01-20 02:01:50|43625.8|43605.8|43628.3|43608.3|43628.3|43608.3|43620.8|43600.8|1
1737338520000|2025-01-20 02:02:00|43630.8|43610.8|43644.3|43624.3|43644.3|43624.3|43630.8|43610.8|3
1737338530000|2025-01-20 02:02:10|43645.8|43625.8|43648.3|43628.3|43648.3|43628.3|43645.8|43625.8|0
1737338540000|2025-01-20 02:02:20|43647.3|43627.3|43640.8|43620.8|43647.3|43627.3|43638.3|43618.3|3
1737338550000|2025-01-20 02:02:30|43638.3|43618.3|43645.8|43625.8|43645.8|43625.8|43638.3|43618.3|1
1737338560000|2025-01-20 02:02:40|43646.8|43626.8|43643.3|43623.3|43648.3|43628.3|43643.3|43623.3|0
1737338570000|2025-01-20 02:02:50|43642.3|43622.3|43638.3|43618.3|43642.3|43622.3|43635.8|43615.8|0
1737338580000|2025-01-20 02:03:00|43640.8|43620.8|43633.3|43613.3|43640.8|43620.8|43633.3|43613.3|1
1737338590000|2025-01-20 02:03:10|43630.8|43610.8|43628.3|43608.3|43633.3|43613.3|43625.8|43605.8|2
1737338600000|2025-01-20 02:03:20|43626.8|43606.8|43630.8|43610.8|43634.8|43614.8|43625.8|43605.8|1
1737338610000|2025-01-20 02:03:30|43631.8|43611.8|43630.8|43610.8|43635.8|43615.8|43630.8|43610.8|3
1737338620000|2025-01-20 02:03:40|43628.3|43608.3|43630.8|43610.8|43630.8|43610.8|43625.8|43605.8|1
1737338630000|2025-01-20 02:03:50|43631.8|43611.8|43638.3|43618.3|43638.3|43618.3|43631.8|43611.8|1
1737338640000|2025-01-20 02:04:00|43635.8|43615.8|43645.8|43625.8|43650.8|43630.8|43635.8|43615.8|1
1737338650000|2025-01-20 02:04:10|43647.3|43627.3|43650.8|43630.8|43650.8|43630.8|43645.8|43625.8|0
1737338660000|2025-01-20 02:04:20|43649.3|43629.3|43653.3|43633.3|43653.3|43633.3|43648.3|43628.3|1
1737338670000|2025-01-20 02:04:30|43655.8|43635.8|43653.3|43633.3|43655.8|43635.8|43653.3|43633.3|0
1737338680000|2025-01-20 02:04:40|43650.8|43630.8|43648.3|43628.3|43653.3|43633.3|43648.3|43628.3|0
1737338690000|2025-01-20 02:04:50|43645.8|43625.8|43643.3|43623.3|43648.3|43628.3|43643.3|43623.3|2
1737338700000|2025-01-20 02:05:00|43640.8|43620.8|43635.8|43615.8|43640.8|43620.8|43635.8|43615.8|1
1737338710000|2025-01-20 02:05:10|43633.3|43613.3|43628.3|43608.3|43635.8|43615.8|43628.3|43608.3|3
1737338720000|2025-01-20 02:05:20|43626.3|43606.3|43620.8|43600.8|43626.3|43606.3|43615.8|43595.8|4
1737338730000|2025-01-20 02:05:30|43619.8|43599.8|43607.3|43587.3|43619.8|43599.8|43604.8|43584.8|1
1737338740000|2025-01-20 02:05:40|43604.8|43584.8|43612.3|43592.3|43612.3|43592.3|43604.8|43584.8|7
1737338750000|2025-01-20 02:05:50|43611.3|43591.3|43603.8|43583.8|43611.3|43591.3|43603.8|43583.8|10
1737338760000|2025-01-20 02:06:00|43601.3|43581.3|43607.8|43587.8|43608.8|43588.8|43601.3|43581.3|7
1737338770000|2025-01-20 02:06:10|43606.3|43586.3|43603.8|43583.8|43608.8|43588.8|43603.8|43583.8|2
1737338780000|2025-01-20 02:06:20|43601.3|43581.3|43598.8|43578.8|43603.8|43583.8|43598.8|43578.8|5
1737338790000|2025-01-20 02:06:30|43597.8|43577.8|43591.3|43571.3|43597.8|43577.8|43588.8|43568.8|6
1737338800000|2025-01-20 02:06:40|43589.8|43569.8|43593.8|43573.8|43593.8|43573.8|43588.8|43568.8|2
1737338810000|2025-01-20 02:06:50|43591.3|43571.3|43586.3|43566.3|43593.8|43573.8|43586.3|43566.3|4
1737338820000|2025-01-20 02:07:00|43587.3|43567.3|43578.8|43558.8|43588.8|43568.8|43578.8|43558.8|4
1737338830000|2025-01-20 02:07:10|43576.3|43556.3|43576.3|43556.3|43578.8|43558.8|43573.8|43553.8|2
1737338840000|2025-01-20 02:07:20|43573.8|43553.8|43576.3|43556.3|43576.3|43556.3|43573.8|43553.8|0
1737338850000|2025-01-20 02:07:30|43578.8|43558.8|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|5
1737338860000|2025-01-20 02:07:40|43576.3|43556.3|43586.3|43566.3|43587.3|43567.3|43576.3|43556.3|9
1737338870000|2025-01-20 02:07:50|43587.8|43567.8|43588.8|43568.8|43591.3|43571.3|43587.8|43567.8|3
1737338880000|2025-01-20 02:08:00|43591.3|43571.3|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|3
1737338890000|2025-01-20 02:08:10|43587.8|43567.8|43582.3|43562.3|43587.8|43567.8|43582.3|43562.3|2
1737338900000|2025-01-20 02:08:20|43578.8|43558.8|43583.8|43563.8|43583.8|43563.8|43578.8|43558.8|1
1737338910000|2025-01-20 02:08:30|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43583.8|43563.8|2
1737338920000|2025-01-20 02:08:40|43588.8|43568.8|43589.8|43569.8|43589.8|43569.8|43588.8|43568.8|5
1737338930000|2025-01-20 02:08:50|43590.8|43570.8|43591.3|43571.3|43592.3|43572.3|43590.8|43570.8|1
1737338940000|2025-01-20 02:09:00|43592.8|43572.8|43591.3|43571.3|43596.3|43576.3|43591.3|43571.3|4
1737338950000|2025-01-20 02:09:10|43588.8|43568.8|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|1
1737338960000|2025-01-20 02:09:20|43586.3|43566.3|43586.3|43566.3|43588.8|43568.8|43583.8|43563.8|0
1737338970000|2025-01-20 02:09:30|43585.3|43565.3|43588.8|43568.8|43588.8|43568.8|43583.8|43563.8|2
1737338980000|2025-01-20 02:09:40|43591.3|43571.3|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|0
1737338990000|2025-01-20 02:09:50|43589.8|43569.8|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|3
1737339000000|2025-01-20 02:10:00|43591.3|43571.3|43587.3|43567.3|43591.3|43571.3|43586.3|43566.3|4
1737339010000|2025-01-20 02:10:10|43588.8|43568.8|43586.3|43566.3|43588.8|43568.8|43583.8|43563.8|1
1737339020000|2025-01-20 02:10:20|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|43588.8|43568.8|2
1737339030000|2025-01-20 02:10:30|43589.8|43569.8|43586.3|43566.3|43589.8|43569.8|43583.8|43563.8|6
1737339040000|2025-01-20 02:10:40|43585.3|43565.3|43591.3|43571.3|43591.3|43571.3|43583.8|43563.8|1
1737339050000|2025-01-20 02:10:50|43589.8|43569.8|43588.8|43568.8|43589.8|43569.8|43588.8|43568.8|0
1737339060000|2025-01-20 02:11:00|43587.3|43567.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|2
1737339070000|2025-01-20 02:11:10|43586.3|43566.3|43591.3|43571.3|43593.8|43573.8|43586.3|43566.3|1
1737339080000|2025-01-20 02:11:20|43592.3|43572.3|43597.3|43577.3|43597.3|43577.3|43591.3|43571.3|1
1737339090000|2025-01-20 02:11:30|43598.8|43578.8|43598.8|43578.8|43603.8|43583.8|43598.8|43578.8|2
1737339100000|2025-01-20 02:11:40|43596.3|43576.3|43598.8|43578.8|43598.8|43578.8|43596.3|43576.3|0
1737339120000|2025-01-20 02:12:00|43597.8|43577.8|43591.3|43571.3|43597.8|43577.8|43591.3|43571.3|1
1737339130000|2025-01-20 02:12:10|43588.8|43568.8|43588.8|43568.8|43591.3|43571.3|43588.8|43568.8|0
1737339140000|2025-01-20 02:12:20|43590.3|43570.3|43586.3|43566.3|43590.3|43570.3|43586.3|43566.3|1
1737339150000|2025-01-20 02:12:30|43588.8|43568.8|43598.8|43578.8|43598.8|43578.8|43588.8|43568.8|0
1737339160000|2025-01-20 02:12:40|43597.8|43577.8|43598.8|43578.8|43598.8|43578.8|43593.8|43573.8|0
1737339170000|2025-01-20 02:12:50|43599.8|43579.8|43596.3|43576.3|43600.3|43580.3|43596.3|43576.3|1
1737339190000|2025-01-20 02:13:10|43597.3|43577.3|43601.3|43581.3|43601.3|43581.3|43597.3|43577.3|1
1737339200000|2025-01-20 02:13:20|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|0
1737339210000|2025-01-20 02:13:30|43601.3|43581.3|43601.3|43581.3|43603.8|43583.8|43601.3|43581.3|1
1737339220000|2025-01-20 02:13:40|43602.3|43582.3|43598.8|43578.8|43603.8|43583.8|43596.3|43576.3|5
1737339230000|2025-01-20 02:13:50|43596.3|43576.3|43596.3|43576.3|43598.8|43578.8|43596.3|43576.3|0
1737339240000|2025-01-20 02:14:00|43593.8|43573.8|43586.3|43566.3|43593.8|43573.8|43586.3|43566.3|5
1737339250000|2025-01-20 02:14:10|43581.3|43561.3|43581.3|43561.3|43583.8|43563.8|43581.3|43561.3|3
1737339260000|2025-01-20 02:14:20|43582.8|43562.8|43588.8|43568.8|43588.8|43568.8|43582.8|43562.8|1
1737339280000|2025-01-20 02:14:40|43590.3|43570.3|43588.8|43568.8|43590.3|43570.3|43583.8|43563.8|1
1737339290000|2025-01-20 02:14:50|43587.3|43567.3|43583.8|43563.8|43587.3|43567.3|43581.3|43561.3|9
1737339300000|2025-01-20 02:15:00|43584.8|43564.8|43587.3|43567.3|43588.8|43568.8|43584.8|43564.8|3
1737339310000|2025-01-20 02:15:10|43587.8|43567.8|43591.3|43571.3|43591.3|43571.3|43586.3|43566.3|0
1737339330000|2025-01-20 02:15:30|43592.8|43572.8|43599.8|43579.8|43599.8|43579.8|43592.8|43572.8|1
1737339340000|2025-01-20 02:15:40|43601.3|43581.3|43603.8|43583.8|43603.8|43583.8|43601.3|43581.3|1
1737339350000|2025-01-20 02:15:50|43601.3|43581.3|43600.3|43580.3|43601.3|43581.3|43600.3|43580.3|0
1737339360000|2025-01-20 02:16:00|43598.8|43578.8|43596.3|43576.3|43598.8|43578.8|43596.3|43576.3|0
1737339370000|2025-01-20 02:16:10|43597.8|43577.8|43598.8|43578.8|43601.3|43581.3|43597.8|43577.8|12
1737339380000|2025-01-20 02:16:20|43597.8|43577.8|43588.8|43568.8|43597.8|43577.8|43588.8|43568.8|2
1737339390000|2025-01-20 02:16:30|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1737339400000|2025-01-20 02:16:40|43586.3|43566.3|43583.8|43563.8|43588.8|43568.8|43583.8|43563.8|1
1737339420000|2025-01-20 02:17:00|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|2
1737339430000|2025-01-20 02:17:10|43580.3|43560.3|43578.8|43558.8|43580.3|43560.3|43578.8|43558.8|3
1737339440000|2025-01-20 02:17:20|43576.3|43556.3|43573.8|43553.8|43576.3|43556.3|43573.8|43553.8|0
1737339450000|2025-01-20 02:17:30|43572.8|43552.8|43571.3|43551.3|43573.8|43553.8|43571.3|43551.3|1
1737339460000|2025-01-20 02:17:40|43568.8|43548.8|43566.3|43546.3|43568.8|43548.8|43566.3|43546.3|2
1737339470000|2025-01-20 02:17:50|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1737339490000|2025-01-20 02:18:10|43562.9|43542.9|43561.3|43541.3|43562.9|43542.9|43561.3|43541.3|3
1737339500000|2025-01-20 02:18:20|43538.8|43518.8|43538.3|43518.3|43540.3|43520.3|43538.3|43518.3|86
1737339510000|2025-01-20 02:18:30|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|2
1737339520000|2025-01-20 02:18:40|43541.4|43521.4|43542.3|43522.3|43542.3|43522.3|43541.4|43521.4|6
1737339530000|2025-01-20 02:18:50|43544.8|43524.8|43546.4|43526.4|43548.9|43528.9|43544.8|43524.8|3
1737339540000|2025-01-20 02:19:00|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|1
1737339550000|2025-01-20 02:19:10|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|3
1737339560000|2025-01-20 02:19:20|43538.9|43518.9|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|4
1737339570000|2025-01-20 02:19:30|43529.4|43509.4|43520.4|43500.4|43529.4|43509.4|43517.9|43497.9|14
1737339580000|2025-01-20 02:19:40|43521.4|43501.4|43516.4|43496.4|43521.4|43501.4|43516.4|43496.4|17
1737339590000|2025-01-20 02:19:50|43515.4|43495.4|43516.4|43496.4|43516.4|43496.4|43514.9|43494.9|2
1737339600000|2025-01-20 02:20:00|43518.9|43498.9|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|7
1737339610000|2025-01-20 02:20:10|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|6
1737339620000|2025-01-20 02:20:20|43518.9|43498.9|43521.4|43501.4|43523.9|43503.9|43518.9|43498.9|7
1737339630000|2025-01-20 02:20:30|43520.4|43500.4|43518.9|43498.9|43520.4|43500.4|43516.4|43496.4|8
1737339640000|2025-01-20 02:20:40|43520.4|43500.4|43521.4|43501.4|43521.4|43501.4|43520.4|43500.4|3
1737339650000|2025-01-20 02:20:50|43523.9|43503.9|43518.9|43498.9|43523.9|43503.9|43518.9|43498.9|5
1737339660000|2025-01-20 02:21:00|||||||||8
1737339670000|2025-01-20 02:21:10|||||||||1
1737339680000|2025-01-20 02:21:20|||||||||15
1737339690000|2025-01-20 02:21:30|||||||||2
1737339700000|2025-01-20 02:21:40|||||||||2
1737339710000|2025-01-20 02:21:50|||||||||1
1737339720000|2025-01-20 02:22:00|||||||||3
1737339730000|2025-01-20 02:22:10|||||||||2
1737339750000|2025-01-20 02:22:30|||||||||5
1737339760000|2025-01-20 02:22:40|43513.9|43493.9|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|12
1737339770000|2025-01-20 02:22:50|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43511.4|43491.4|1
1737339780000|2025-01-20 02:23:00|43512.9|43492.9|43518.9|43498.9|43518.9|43498.9|43511.4|43491.4|6
1737339790000|2025-01-20 02:23:10|||||||||1
1737339800000|2025-01-20 02:23:20|43522.4|43502.4|43518.9|43498.9|43522.4|43502.4|43518.9|43498.9|12
1737339810000|2025-01-20 02:23:30|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|2
1737339820000|2025-01-20 02:23:40|43517.9|43497.9|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|1
1737339830000|2025-01-20 02:23:50|43519.9|43499.9|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|1
1737339840000|2025-01-20 02:24:00|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|0
1737339850000|2025-01-20 02:24:10|43524.9|43504.9|43531.4|43511.4|43531.4|43511.4|43524.9|43504.9|0
1737339860000|2025-01-20 02:24:20|43529.9|43509.9|43531.4|43511.4|43533.9|43513.9|43528.9|43508.9|2
1737339870000|2025-01-20 02:24:30|43532.9|43512.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|4
1737339880000|2025-01-20 02:24:40|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|1
1737339890000|2025-01-20 02:24:50|43534.9|43514.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|5
1737339900000|2025-01-20 02:25:00|43537.9|43517.9|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|2
1737339910000|2025-01-20 02:25:10|43532.9|43512.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|3
1737339930000|2025-01-20 02:25:30|43529.9|43509.9|43528.9|43508.9|43529.9|43509.9|43528.9|43508.9|1
1737339940000|2025-01-20 02:25:40|||||||||3
1737339950000|2025-01-20 02:25:50|43527.9|43507.9|43523.9|43503.9|43527.9|43507.9|43523.9|43503.9|12
1737339960000|2025-01-20 02:26:00|43522.9|43502.9|43518.9|43498.9|43523.9|43503.9|43518.9|43498.9|5
1737339970000|2025-01-20 02:26:10|43519.9|43499.9|43523.9|43503.9|43523.9|43503.9|43518.9|43498.9|2
1737339980000|2025-01-20 02:26:20|43522.4|43502.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|2
1737339990000|2025-01-20 02:26:30|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|3
1737340010000|2025-01-20 02:26:50|43526.4|43506.4|43527.4|43507.4|43527.4|43507.4|43526.4|43506.4|6
1737340020000|2025-01-20 02:27:00|43526.4|43506.4|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|1
1737340030000|2025-01-20 02:27:10|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|0
1737340040000|2025-01-20 02:27:20|43530.4|43510.4|43528.9|43508.9|43531.4|43511.4|43528.9|43508.9|1
1737340050000|2025-01-20 02:27:30|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|0
1737340060000|2025-01-20 02:27:40|43525.4|43505.4|43516.4|43496.4|43525.4|43505.4|43516.4|43496.4|3
1737340070000|2025-01-20 02:27:50|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|0
1737340080000|2025-01-20 02:28:00|43516.4|43496.4|43513.9|43493.9|43518.9|43498.9|43513.9|43493.9|3
1737340090000|2025-01-20 02:28:10|||||||||1
1737340100000|2025-01-20 02:28:20|||||||||4
1737340110000|2025-01-20 02:28:30|43514.9|43494.9|43513.9|43493.9|43514.9|43494.9|43513.9|43493.9|1
1737340120000|2025-01-20 02:28:40|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|0
1737340130000|2025-01-20 02:28:50|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|43518.9|43498.9|2
1737340140000|2025-01-20 02:29:00|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|1
1737340150000|2025-01-20 02:29:10|43524.9|43504.9|43528.9|43508.9|43528.9|43508.9|43524.9|43504.9|1
1737340160000|2025-01-20 02:29:20|43533.9|43513.9|43536.4|43516.4|43538.9|43518.9|43533.9|43513.9|0
1737340170000|2025-01-20 02:29:30|43537.4|43517.4|43543.9|43523.9|43543.9|43523.9|43537.4|43517.4|5
1737340180000|2025-01-20 02:29:40|43546.4|43526.4|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|2
1737340190000|2025-01-20 02:29:50|43542.4|43522.4|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|3
1737340200000|2025-01-20 02:30:00|43541.4|43521.4|43541.4|43521.4|43547.9|43527.9|43538.9|43518.9|10
1737340210000|2025-01-20 02:30:10|43544.9|43524.9|43541.4|43521.4|43544.9|43524.9|43536.4|43516.4|6
1737340220000|2025-01-20 02:30:20|43538.9|43518.9|43541.4|43521.4|43543.9|43523.9|43538.9|43518.9|1
1737340230000|2025-01-20 02:30:30|43538.9|43518.9|43539.9|43519.9|43541.4|43521.4|43538.9|43518.9|1
1737340240000|2025-01-20 02:30:40|43541.4|43521.4|43546.4|43526.4|43546.4|43526.4|43538.9|43518.9|1
1737340250000|2025-01-20 02:30:50|43547.4|43527.4|43556.4|43536.4|43556.4|43536.4|43547.4|43527.4|1
1737340260000|2025-01-20 02:31:00|43557.4|43537.4|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|8
1737340270000|2025-01-20 02:31:10|43556.4|43536.4|43554.9|43534.9|43556.4|43536.4|43553.9|43533.9|0
1737340280000|2025-01-20 02:31:20|43555.4|43535.4|43553.9|43533.9|43556.4|43536.4|43551.4|43531.4|1
1737340290000|2025-01-20 02:31:30|43554.9|43534.9|43557.4|43537.4|43557.4|43537.4|43554.9|43534.9|0
1737340300000|2025-01-20 02:31:40|43556.4|43536.4|43561.4|43541.4|43561.4|43541.4|43556.4|43536.4|0
1737340310000|2025-01-20 02:31:50|43562.4|43542.4|43563.9|43543.9|43563.9|43543.9|43562.4|43542.4|5
1737340320000|2025-01-20 02:32:00|43565.4|43545.4|43571.4|43551.4|43571.4|43551.4|43565.4|43545.4|9
1737340330000|2025-01-20 02:32:10|43569.9|43549.9|43573.9|43553.9|43573.9|43553.9|43566.4|43546.4|5
1737340340000|2025-01-20 02:32:20|43576.4|43556.4|43581.4|43561.4|43581.4|43561.4|43576.4|43556.4|2
1737340350000|2025-01-20 02:32:30|43582.4|43562.4|43578.9|43558.9|43583.9|43563.9|43578.9|43558.9|0
1737340360000|2025-01-20 02:32:40|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|2
1737340380000|2025-01-20 02:33:00|43582.4|43562.4|43588.9|43568.9|43588.9|43568.9|43582.4|43562.4|16
1737340390000|2025-01-20 02:33:10|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|2
1737340400000|2025-01-20 02:33:20|43587.9|43567.9|43591.4|43571.4|43591.4|43571.4|43587.9|43567.9|1
1737340410000|2025-01-20 02:33:30|43588.9|43568.9|43588.9|43568.9|43592.4|43572.4|43588.9|43568.9|6
1737340420000|2025-01-20 02:33:40|43590.4|43570.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|2
1737340430000|2025-01-20 02:33:50|43587.9|43567.9|43581.4|43561.4|43587.9|43567.9|43581.4|43561.4|2
1737340440000|2025-01-20 02:34:00|43582.4|43562.4|43577.9|43557.9|43583.9|43563.9|43577.9|43557.9|2
1737340450000|2025-01-20 02:34:10|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|0
1737340460000|2025-01-20 02:34:20|43578.9|43558.9|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|0
1737340470000|2025-01-20 02:34:30|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|2
1737340480000|2025-01-20 02:34:40|43577.4|43557.4|43581.4|43561.4|43581.4|43561.4|43577.4|43557.4|0
1737340490000|2025-01-20 02:34:50|43580.4|43560.4|43586.4|43566.4|43587.9|43567.9|43576.4|43556.4|7
1737340500000|2025-01-20 02:35:00|43587.4|43567.4|43591.4|43571.4|43593.9|43573.9|43587.4|43567.4|2
1737340510000|2025-01-20 02:35:10|43592.4|43572.4|43593.9|43573.9|43593.9|43573.9|43591.4|43571.4|1
1737340520000|2025-01-20 02:35:20|43594.9|43574.9|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|0
1737340530000|2025-01-20 02:35:30|43594.9|43574.9|43593.9|43573.9|43596.4|43576.4|43592.4|43572.4|2
1737340540000|2025-01-20 02:35:40|43592.4|43572.4|43591.4|43571.4|43592.4|43572.4|43591.4|43571.4|1
1737340550000|2025-01-20 02:35:50|43588.9|43568.9|43590.4|43570.4|43591.4|43571.4|43588.9|43568.9|0
1737340560000|2025-01-20 02:36:00|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43588.9|43568.9|1
1737340570000|2025-01-20 02:36:10|43592.4|43572.4|43592.4|43572.4|43593.9|43573.9|43591.4|43571.4|0
1737340580000|2025-01-20 02:36:20|43591.4|43571.4|43592.4|43572.4|43592.4|43572.4|43588.9|43568.9|0
1737340590000|2025-01-20 02:36:30|43588.9|43568.9|43589.9|43569.9|43592.4|43572.4|43588.9|43568.9|11
1737340600000|2025-01-20 02:36:40|43592.4|43572.4|43592.4|43572.4|43594.9|43574.9|43590.9|43570.9|0
1737340610000|2025-01-20 02:36:50|43594.9|43574.9|43595.9|43575.9|43595.9|43575.9|43593.4|43573.4|14
1737340620000|2025-01-20 02:37:00|43594.9|43574.9|43595.9|43575.9|43595.9|43575.9|43593.4|43573.4|2
1737340630000|2025-01-20 02:37:10|43598.4|43578.4|43589.9|43569.9|43598.4|43578.4|43589.9|43569.9|2
1737340640000|2025-01-20 02:37:20|43591.4|43571.4|43595.9|43575.9|43598.4|43578.4|43591.4|43571.4|0
1737340650000|2025-01-20 02:37:30|43597.4|43577.4|43597.4|43577.4|43598.4|43578.4|43595.9|43575.9|0
1737340660000|2025-01-20 02:37:40|43595.9|43575.9|43595.9|43575.9|43598.4|43578.4|43595.9|43575.9|0
1737340670000|2025-01-20 02:37:50|43598.4|43578.4|43594.9|43574.9|43598.4|43578.4|43594.9|43574.9|0
1737340680000|2025-01-20 02:38:00|43598.4|43578.4|43595.9|43575.9|43598.4|43578.4|43595.9|43575.9|0
1737340690000|2025-01-20 02:38:10|43598.4|43578.4|43595.9|43575.9|43598.4|43578.4|43595.9|43575.9|3
1737340700000|2025-01-20 02:38:20|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|1
1737340710000|2025-01-20 02:38:30|43595.9|43575.9|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|0
1737340720000|2025-01-20 02:38:40|43599.4|43579.4|43602.4|43582.4|43604.9|43584.9|43599.4|43579.4|1
1737340730000|2025-01-20 02:38:50|43604.9|43584.9|43602.4|43582.4|43604.9|43584.9|43601.4|43581.4|0
1737340740000|2025-01-20 02:39:00|43600.9|43580.9|43597.4|43577.4|43600.9|43580.9|43597.4|43577.4|0
1737340750000|2025-01-20 02:39:10|43595.9|43575.9|43594.9|43574.9|43595.9|43575.9|43592.4|43572.4|1
1737340760000|2025-01-20 02:39:20|43593.9|43573.9|43594.9|43574.9|43594.9|43574.9|43592.4|43572.4|0
1737340770000|2025-01-20 02:39:30|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|0
1737340780000|2025-01-20 02:39:40|43591.4|43571.4|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|0
1737340790000|2025-01-20 02:39:50|43589.9|43569.9|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|2
1737340800000|2025-01-20 02:40:00|43589.9|43569.9|43590.9|43570.9|43590.9|43570.9|43587.4|43567.4|0
1737340810000|2025-01-20 02:40:10|43591.4|43571.4|43593.4|43573.4|43593.4|43573.4|43589.9|43569.9|1
1737340820000|2025-01-20 02:40:20|43591.4|43571.4|43587.4|43567.4|43591.4|43571.4|43587.4|43567.4|1
1737340830000|2025-01-20 02:40:30|43586.4|43566.4|43582.4|43562.4|43586.4|43566.4|43582.4|43562.4|1
1737340840000|2025-01-20 02:40:40|43581.4|43561.4|43577.4|43557.4|43581.4|43561.4|43577.4|43557.4|4
1737340850000|2025-01-20 02:40:50|43576.4|43556.4|43578.4|43558.4|43578.4|43558.4|43574.9|43554.9|0
1737340860000|2025-01-20 02:41:00|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|1
1737340870000|2025-01-20 02:41:10|43579.9|43559.9|43587.4|43567.4|43587.4|43567.4|43579.9|43559.9|10
1737340880000|2025-01-20 02:41:20|43586.4|43566.4|43577.4|43557.4|43586.4|43566.4|43577.4|43557.4|0
1737340890000|2025-01-20 02:41:30|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|0
1737340900000|2025-01-20 02:41:40|43569.9|43549.9|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|5
1737340910000|2025-01-20 02:41:50|43564.9|43544.9|43569.9|43549.9|43569.9|43549.9|43564.9|43544.9|7
1737340920000|2025-01-20 02:42:00|43567.4|43547.4|43564.9|43544.9|43573.4|43553.4|43564.9|43544.9|8
1737340930000|2025-01-20 02:42:10|43563.9|43543.9|43562.4|43542.4|43563.9|43543.9|43562.4|43542.4|1
1737340940000|2025-01-20 02:42:20|43564.9|43544.9|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|0
1737340950000|2025-01-20 02:42:30|43558.9|43538.9|43557.4|43537.4|43558.9|43538.9|43554.9|43534.9|3
1737340960000|2025-01-20 02:42:40|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|43554.9|43534.9|0
1737340970000|2025-01-20 02:42:50|43555.9|43535.9|43557.4|43537.4|43559.9|43539.9|43555.9|43535.9|2
1737340980000|2025-01-20 02:43:00|43558.4|43538.4|43559.9|43539.9|43562.4|43542.4|43557.4|43537.4|0
1737340990000|2025-01-20 02:43:10|43557.4|43537.4|43563.4|43543.4|43563.4|43543.4|43557.4|43537.4|1
1737341000000|2025-01-20 02:43:20|43564.4|43544.4|43564.9|43544.9|43568.4|43548.4|43564.4|43544.4|0
1737341010000|2025-01-20 02:43:30|43567.4|43547.4|43564.9|43544.9|43567.4|43547.4|43564.9|43544.9|0
1737341020000|2025-01-20 02:43:40|43565.9|43545.9|43569.9|43549.9|43569.9|43549.9|43565.9|43545.9|0
1737341030000|2025-01-20 02:43:50|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|0
1737341040000|2025-01-20 02:44:00|43573.4|43553.4|43577.4|43557.4|43579.9|43559.9|43573.4|43553.4|1
1737341050000|2025-01-20 02:44:10|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|0
1737341060000|2025-01-20 02:44:20|43573.9|43553.9|43569.9|43549.9|43573.9|43553.9|43569.9|43549.9|0
1737341070000|2025-01-20 02:44:30|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|0
1737341080000|2025-01-20 02:44:40|43573.4|43553.4|43577.4|43557.4|43577.4|43557.4|43573.4|43553.4|0
1737341090000|2025-01-20 02:44:50|43578.4|43558.4|43577.4|43557.4|43578.9|43558.9|43577.4|43557.4|1
1737341100000|2025-01-20 02:45:00|43574.9|43554.9|43574.9|43554.9|43579.9|43559.9|43574.9|43554.9|1
1737341110000|2025-01-20 02:45:10|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43574.9|43554.9|0
1737341120000|2025-01-20 02:45:20|43578.9|43558.9|43572.4|43552.4|43578.9|43558.9|43572.4|43552.4|1
1737341130000|2025-01-20 02:45:30|43570.9|43550.9|43572.4|43552.4|43574.9|43554.9|43570.9|43550.9|0
1737341140000|2025-01-20 02:45:40|43569.9|43549.9|43569.9|43549.9|43572.4|43552.4|43568.9|43548.9|0
1737341150000|2025-01-20 02:45:50|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|43572.4|43552.4|1
1737341160000|2025-01-20 02:46:00|43571.4|43551.4|43567.4|43547.4|43571.4|43551.4|43567.4|43547.4|0
1737341170000|2025-01-20 02:46:10|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|43564.9|43544.9|0
1737341180000|2025-01-20 02:46:20|43563.4|43543.4|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|4
1737341190000|2025-01-20 02:46:30|43559.9|43539.9|43558.4|43538.4|43562.4|43542.4|43557.4|43537.4|0
1737341200000|2025-01-20 02:46:40|43558.9|43538.9|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|0
1737341210000|2025-01-20 02:46:50|43561.4|43541.4|43557.4|43537.4|43562.4|43542.4|43557.4|43537.4|0
1737341220000|2025-01-20 02:47:00|43556.4|43536.4|43558.9|43538.9|43559.9|43539.9|43554.9|43534.9|0
1737341230000|2025-01-20 02:47:10|43558.4|43538.4|43562.4|43542.4|43562.4|43542.4|43558.4|43538.4|0
1737341240000|2025-01-20 02:47:20|43563.9|43543.9|43564.9|43544.9|43564.9|43544.9|43563.4|43543.4|2
1737341250000|2025-01-20 02:47:30|43562.4|43542.4|43562.4|43542.4|43564.9|43544.9|43562.4|43542.4|0
1737341260000|2025-01-20 02:47:40|43563.4|43543.4|43564.9|43544.9|43564.9|43544.9|43562.4|43542.4|1
1737341270000|2025-01-20 02:47:50|43562.4|43542.4|43564.9|43544.9|43564.9|43544.9|43562.4|43542.4|0
1737341280000|2025-01-20 02:48:00|43562.4|43542.4|43559.9|43539.9|43564.9|43544.9|43559.9|43539.9|3
1737341290000|2025-01-20 02:48:10|43557.4|43537.4|43551.4|43531.4|43559.9|43539.9|43551.4|43531.4|4
1737341300000|2025-01-20 02:48:20|43550.4|43530.4|43526.4|43506.4|43550.4|43530.4|43526.4|43506.4|23
1737341310000|2025-01-20 02:48:30|43523.9|43503.9|43518.9|43498.9|43524.9|43504.9|43518.9|43498.9|67
1737341320000|2025-01-20 02:48:40|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|1
1737341330000|2025-01-20 02:48:50|43518.9|43498.9|43522.4|43502.4|43522.4|43502.4|43517.4|43497.4|3
1737341340000|2025-01-20 02:49:00|43519.9|43499.9|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|4
1737341350000|2025-01-20 02:49:10|||||||||1
1737341360000|2025-01-20 02:49:20|43523.4|43503.4|43519.9|43499.9|43523.4|43503.4|43519.9|43499.9|1
1737341370000|2025-01-20 02:49:30|43518.4|43498.4|43517.4|43497.4|43519.9|43499.9|43517.4|43497.4|3
1737341380000|2025-01-20 02:49:40|43518.4|43498.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|1
1737341390000|2025-01-20 02:49:50|43518.4|43498.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|0
1737341400000|2025-01-20 02:50:00|43517.4|43497.4|43514.9|43494.9|43517.4|43497.4|43514.9|43494.9|3
1737341410000|2025-01-20 02:50:10|||||||||8
1737341420000|2025-01-20 02:50:20|43509.9|43489.9|43477.4|43457.4|43509.9|43489.9|43477.4|43457.4|50
1737341430000|2025-01-20 02:50:30|43478.4|43458.4|43483.9|43463.9|43483.9|43463.9|43478.4|43458.4|6
1737341440000|2025-01-20 02:50:40|43484.9|43464.9|43479.9|43459.9|43484.9|43464.9|43479.9|43459.9|3
1737341450000|2025-01-20 02:50:50|43477.4|43457.4|43474.9|43454.9|43479.9|43459.9|43474.9|43454.9|1
1737341460000|2025-01-20 02:51:00|43472.4|43452.4|43469.9|43449.9|43474.9|43454.9|43469.9|43449.9|0
1737341470000|2025-01-20 02:51:10|43474.9|43454.9|43469.9|43449.9|43474.9|43454.9|43469.9|43449.9|5
1737341480000|2025-01-20 02:51:20|43468.9|43448.9|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|1
1737341490000|2025-01-20 02:51:30|43472.4|43452.4|43467.4|43447.4|43472.4|43452.4|43464.9|43444.9|8
1737341500000|2025-01-20 02:51:40|43464.9|43444.9|43464.9|43444.9|43467.4|43447.4|43464.9|43444.9|1
1737341510000|2025-01-20 02:51:50|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|4
1737341520000|2025-01-20 02:52:00|43468.4|43448.4|43440.4|43420.4|43469.9|43449.9|43438.9|43418.9|10
1737341530000|2025-01-20 02:52:10|43438.9|43418.9|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|0
1737341540000|2025-01-20 02:52:20|43441.4|43421.4|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|2
1737341550000|2025-01-20 02:52:30|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|3
1737341560000|2025-01-20 02:52:40|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43441.4|43421.4|0
1737341570000|2025-01-20 02:52:50|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|0
1737341580000|2025-01-20 02:53:00|43443.9|43423.9|43441.4|43421.4|43443.9|43423.9|43441.4|43421.4|12
1737341590000|2025-01-20 02:53:10|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|1
1737341600000|2025-01-20 02:53:20|43442.9|43422.9|43443.9|43423.9|43443.9|43423.9|43440.4|43420.4|5
1737341610000|2025-01-20 02:53:30|43449.9|43429.9|43461.4|43441.4|43461.4|43441.4|43449.9|43429.9|10
1737341620000|2025-01-20 02:53:40|43462.4|43442.4|43466.4|43446.4|43469.9|43449.9|43462.4|43442.4|6
1737341630000|2025-01-20 02:53:50|43467.4|43447.4|43468.9|43448.9|43468.9|43448.9|43463.9|43443.9|4
1737341640000|2025-01-20 02:54:00|43469.9|43449.9|43476.4|43456.4|43476.4|43456.4|43466.4|43446.4|8
1737341650000|2025-01-20 02:54:10|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43476.4|43456.4|4
1737341660000|2025-01-20 02:54:20|43483.9|43463.9|43501.4|43481.4|43501.4|43481.4|43483.9|43463.9|3
1737341670000|2025-01-20 02:54:30|43503.9|43483.9|43502.4|43482.4|43504.4|43484.4|43501.4|43481.4|12
1737341680000|2025-01-20 02:54:40|43504.9|43484.9|43506.4|43486.4|43506.4|43486.4|43504.9|43484.9|1
1737341690000|2025-01-20 02:54:50|43507.4|43487.4|43513.9|43493.9|43513.9|43493.9|43507.4|43487.4|3
1737341700000|2025-01-20 02:55:00|43516.4|43496.4|43518.9|43498.9|43518.9|43498.9|43516.4|43496.4|6
1737341710000|2025-01-20 02:55:10|43517.9|43497.9|43514.9|43494.9|43517.9|43497.9|43513.9|43493.9|1
1737341720000|2025-01-20 02:55:20|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|0
1737341730000|2025-01-20 02:55:30|43513.9|43493.9|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|3
1737341740000|2025-01-20 02:55:40|43513.9|43493.9|43521.4|43501.4|43523.9|43503.9|43513.9|43493.9|3
1737341750000|2025-01-20 02:55:50|43518.9|43498.9|43518.9|43498.9|43521.4|43501.4|43516.4|43496.4|1
1737341760000|2025-01-20 02:56:00|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|1
1737341770000|2025-01-20 02:56:10|43522.4|43502.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|0
1737341780000|2025-01-20 02:56:20|43521.4|43501.4|43523.9|43503.9|43523.9|43503.9|43521.4|43501.4|0
1737341790000|2025-01-20 02:56:30|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|4
1737341800000|2025-01-20 02:56:40|||||||||1
1737341810000|2025-01-20 02:56:50|43520.4|43500.4|43518.9|43498.9|43520.4|43500.4|43518.9|43498.9|0
1737341820000|2025-01-20 02:57:00|43517.9|43497.9|43508.9|43488.9|43517.9|43497.9|43508.9|43488.9|6
1737341830000|2025-01-20 02:57:10|43509.9|43489.9|43511.4|43491.4|43511.4|43491.4|43509.9|43489.9|1
1737341840000|2025-01-20 02:57:20|43512.4|43492.4|43515.5|43495.5|43515.5|43495.5|43512.4|43492.4|6
1737341850000|2025-01-20 02:57:30|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|1
1737341860000|2025-01-20 02:57:40|43514.9|43494.9|43516.4|43496.4|43516.4|43496.4|43513|43493|1
1737341870000|2025-01-20 02:57:50|43518|43498|43524.9|43504.9|43524.9|43504.9|43518|43498|0
1737341880000|2025-01-20 02:58:00|43526.4|43506.4|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|5
1737341890000|2025-01-20 02:58:10|43528|43508|43524.9|43504.9|43528|43508|43523.9|43503.9|2
1737341900000|2025-01-20 02:58:20|43526.4|43506.4|43526.4|43506.4|43528.9|43508.9|43526.4|43506.4|0
1737341910000|2025-01-20 02:58:30|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1737341920000|2025-01-20 02:58:40|43533.9|43513.9|43536.4|43516.4|43538.9|43518.9|43533.9|43513.9|5
1737341930000|2025-01-20 02:58:50|43536.5|43516.5|43539|43519|43539|43519|43534|43514|0
1737341940000|2025-01-20 02:59:00|43539.9|43519.9|43531.5|43511.5|43539.9|43519.9|43529|43509|2
1737341950000|2025-01-20 02:59:10|43530.5|43510.5|43531.5|43511.5|43531.5|43511.5|43526.5|43506.5|0
1737341960000|2025-01-20 02:59:20|43530.5|43510.5|43529|43509|43531.5|43511.5|43529|43509|2
1737341970000|2025-01-20 02:59:30|43528|43508|43529|43509|43529|43509|43526.5|43506.5|0
1737341980000|2025-01-20 02:59:40|43528|43508|43524|43504|43529|43509|43524|43504|1
1737341990000|2025-01-20 02:59:50|43522.4|43502.4|43519|43499|43522.4|43502.4|43519|43499|2
1737342000000|2025-01-20 03:00:00|43518|43498|43506.5|43486.5|43518|43498|43504|43484|15
1737342010000|2025-01-20 03:00:10|43504|43484|43506.5|43486.5|43507.5|43487.5|43504|43484|0
1737342020000|2025-01-20 03:00:20|43507.5|43487.5|43504|43484|43507.5|43487.5|43501.5|43481.5|5
1737342030000|2025-01-20 03:00:30|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|2
1737342040000|2025-01-20 03:00:40|43507.5|43487.5|43506.5|43486.5|43507.5|43487.5|43506.5|43486.5|0
1737342050000|2025-01-20 03:00:50|43509|43489|43511.5|43491.5|43511.5|43491.5|43509|43489|1
1737342060000|2025-01-20 03:01:00|43512.5|43492.5|43514|43494|43514|43494|43511.5|43491.5|1
1737342070000|2025-01-20 03:01:10|43511.5|43491.5|43514|43494|43519|43499|43511.5|43491.5|3
1737342080000|2025-01-20 03:01:20|43512.5|43492.5|43514|43494|43514|43494|43511.5|43491.5|0
1737342090000|2025-01-20 03:01:30|43511.5|43491.5|43511.5|43491.5|43516.5|43496.5|43511.5|43491.5|1
1737342100000|2025-01-20 03:01:40|43514|43494|43516.5|43496.5|43516.5|43496.5|43514|43494|1
1737342110000|2025-01-20 03:01:50|43514|43494|43514|43494|43514|43494|43514|43494|0
1737342120000|2025-01-20 03:02:00|43511.5|43491.5|43505|43485|43511.5|43491.5|43504|43484|9
1737342130000|2025-01-20 03:02:10|43506.5|43486.5|43501.5|43481.5|43509|43489|43501.5|43481.5|1
1737342140000|2025-01-20 03:02:20|43504|43484|43504|43484|43504|43484|43504|43484|2
1737342150000|2025-01-20 03:02:30|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|4
1737342160000|2025-01-20 03:02:40|43509|43489|43504|43484|43509|43489|43504|43484|8
1737342170000|2025-01-20 03:02:50|43505|43485|43504|43484|43505|43485|43504|43484|0
1737342180000|2025-01-20 03:03:00|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|0
1737342190000|2025-01-20 03:03:10|43500.5|43480.5|43504|43484|43504|43484|43499|43479|10
1737342200000|2025-01-20 03:03:20|||||||||2
1737342210000|2025-01-20 03:03:30|||||||||1
1737342220000|2025-01-20 03:03:40|43505|43485|43504|43484|43506.5|43486.5|43504|43484|0
1737342230000|2025-01-20 03:03:50|43506.5|43486.5|43504|43484|43506.5|43486.5|43504|43484|0
1737342240000|2025-01-20 03:04:00|43508|43488|43506.5|43486.5|43509|43489|43501.5|43481.5|10
1737342260000|2025-01-20 03:04:20|43501.5|43481.5|43504|43484|43504|43484|43501.5|43481.5|3
1737342270000|2025-01-20 03:04:30|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43504|43484|0
1737342280000|2025-01-20 03:04:40|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|1
1737342290000|2025-01-20 03:04:50|43510.5|43490.5|43514|43494|43514|43494|43510.5|43490.5|2
1737342300000|2025-01-20 03:05:00|43515|43495|43516.5|43496.5|43516.5|43496.5|43515|43495|3
1737342310000|2025-01-20 03:05:10|43517.5|43497.5|43524|43504|43524|43504|43517.5|43497.5|0
1737342320000|2025-01-20 03:05:20|43525|43505|43529|43509|43529|43509|43525|43505|0
1737342330000|2025-01-20 03:05:30|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|0
1737342340000|2025-01-20 03:05:40|43529|43509|43529|43509|43529|43509|43529|43509|1
1737342350000|2025-01-20 03:05:50|43531.5|43511.5|43540|43520|43540|43520|43531.5|43511.5|3
1737342360000|2025-01-20 03:06:00|43539|43519|43541.5|43521.5|43541.5|43521.5|43539|43519|3
1737342370000|2025-01-20 03:06:10|43539|43519|43541.5|43521.5|43541.5|43521.5|43539|43519|1
1737342380000|2025-01-20 03:06:20|43540.5|43520.5|43531.5|43511.5|43540.5|43520.5|43531.5|43511.5|4
1737342390000|2025-01-20 03:06:30|43529|43509|43529|43509|43529|43509|43526.5|43506.5|4
1737342400000|2025-01-20 03:06:40|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43529|43509|3
1737342410000|2025-01-20 03:06:50|43529|43509|43526.5|43506.5|43531.5|43511.5|43526.5|43506.5|2
1737342420000|2025-01-20 03:07:00|43525|43505|43521.5|43501.5|43525|43505|43521.5|43501.5|8
1737342430000|2025-01-20 03:07:10|43524|43504|43522.5|43502.5|43524|43504|43519|43499|9
1737342440000|2025-01-20 03:07:20|43524|43504|43521|43501|43524|43504|43521|43501|22
1737342450000|2025-01-20 03:07:30|43523.5|43503.5|43529.5|43509.5|43529.5|43509.5|43523.5|43503.5|4
1737342460000|2025-01-20 03:07:40|43533.5|43513.5|43533.5|43513.5|43534.5|43514.5|43533.5|43513.5|4
1737342470000|2025-01-20 03:07:50|43532.5|43512.5|43531|43511|43532.5|43512.5|43531|43511|0
1737342480000|2025-01-20 03:08:00|43531.5|43511.5|43533.5|43513.5|43533.5|43513.5|43531|43511|2
1737342490000|2025-01-20 03:08:10|43531|43511|43526|43506|43531|43511|43526|43506|3
1737342500000|2025-01-20 03:08:20|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43527.5|43507.5|0
1737342510000|2025-01-20 03:08:30|43530|43510|43533.5|43513.5|43533.5|43513.5|43530|43510|2
1737342520000|2025-01-20 03:08:40|43534.5|43514.5|43521|43501|43534.5|43514.5|43521|43501|4
1737342530000|2025-01-20 03:08:50|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|2
1737342540000|2025-01-20 03:09:00|43523.5|43503.5|43537.5|43517.5|43538.5|43518.5|43523.5|43503.5|2
1737342550000|2025-01-20 03:09:10|43536|43516|43536|43516|43536|43516|43536|43516|0
1737342560000|2025-01-20 03:09:20|43533.5|43513.5|43533.5|43513.5|43536|43516|43533.5|43513.5|0
1737342570000|2025-01-20 03:09:30|43531|43511|43536|43516|43536|43516|43531|43511|0
1737342580000|2025-01-20 03:09:40|43535|43515|43538.5|43518.5|43541|43521|43531|43511|2
1737342590000|2025-01-20 03:09:50|43539.5|43519.5|43537|43517|43541|43521|43536|43516|1
1737342600000|2025-01-20 03:10:00|43538.5|43518.5|43531|43511|43538.5|43518.5|43528.5|43508.5|4
1737342610000|2025-01-20 03:10:10|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|0
1737342620000|2025-01-20 03:10:20|43532.5|43512.5|43531|43511|43532.5|43512.5|43531|43511|0
1737342630000|2025-01-20 03:10:30|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|1
1737342640000|2025-01-20 03:10:40|43536|43516|43538.5|43518.5|43538.5|43518.5|43536|43516|0
1737342650000|2025-01-20 03:10:50|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|0
1737342660000|2025-01-20 03:11:00|43538.5|43518.5|43533.5|43513.5|43541|43521|43533.5|43513.5|2
1737342670000|2025-01-20 03:11:10|43531|43511|43531|43511|43531|43511|43528.5|43508.5|1
1737342690000|2025-01-20 03:11:30|43529.5|43509.5|43528.5|43508.5|43529.5|43509.5|43528.5|43508.5|0
1737342700000|2025-01-20 03:11:40|43527.5|43507.5|43526|43506|43527.5|43507.5|43526|43506|1
1737342710000|2025-01-20 03:11:50|43524.5|43504.5|43523.5|43503.5|43526|43506|43521|43501|1
1737342720000|2025-01-20 03:12:00|43524.5|43504.5|43531|43511|43533.5|43513.5|43524.5|43504.5|1
1737342730000|2025-01-20 03:12:10|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|0
1737342740000|2025-01-20 03:12:20|43531|43511|43536|43516|43536|43516|43531|43511|0
1737342750000|2025-01-20 03:12:30|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|1
1737342760000|2025-01-20 03:12:40|43534.5|43514.5|43536|43516|43536|43516|43531|43511|5
1737342770000|2025-01-20 03:12:50|43537|43517|43539.5|43519.5|43539.5|43519.5|43537|43517|2
1737342780000|2025-01-20 03:13:00|43541|43521|43541|43521|43541|43521|43538.5|43518.5|1
1737342790000|2025-01-20 03:13:10|43540|43520|43536|43516|43540|43520|43533.5|43513.5|1
1737342810000|2025-01-20 03:13:30|43534.5|43514.5|43534.5|43514.5|43534.5|43514.5|43533.5|43513.5|0
1737342820000|2025-01-20 03:13:40|43536|43516|43541|43521|43541|43521|43533.5|43513.5|3
1737342830000|2025-01-20 03:13:50|43538.5|43518.5|43536|43516|43541|43521|43536|43516|0
1737342840000|2025-01-20 03:14:00|43538.5|43518.5|43533.5|43513.5|43538.5|43518.5|43533.5|43513.5|0
1737342850000|2025-01-20 03:14:10|43532.5|43512.5|43531|43511|43532.5|43512.5|43531|43511|0
1737342860000|2025-01-20 03:14:20|43532|43512|43531|43511|43532.5|43512.5|43531|43511|0
1737342870000|2025-01-20 03:14:30|43532|43512|43536|43516|43536|43516|43531|43511|1
1737342890000|2025-01-20 03:14:50|43535|43515|43531|43511|43535|43515|43531|43511|0
1737342900000|2025-01-20 03:15:00|43528.5|43508.5|43528.5|43508.5|43532|43512|43526|43506|0
1737342910000|2025-01-20 03:15:10|43527|43507|43526|43506|43528.5|43508.5|43526|43506|0
1737342920000|2025-01-20 03:15:20|43523.5|43503.5|43522.5|43502.5|43523.5|43503.5|43522.5|43502.5|0
1737342930000|2025-01-20 03:15:30|43521|43501|43528.5|43508.5|43529.5|43509.5|43521|43501|1
1737342940000|2025-01-20 03:15:40|43527|43507|43531|43511|43531|43511|43526|43506|0
1737342950000|2025-01-20 03:15:50|43530|43510|43526|43506|43531|43511|43526|43506|0
1737342960000|2025-01-20 03:16:00|43527.5|43507.5|43526|43506|43528.5|43508.5|43526|43506|2
1737342970000|2025-01-20 03:16:10|43531|43511|43531|43511|43531|43511|43528.5|43508.5|0
1737342980000|2025-01-20 03:16:20|43526|43506|43526|43506|43526|43506|43526|43506|0
1737342990000|2025-01-20 03:16:30|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|1
1737343000000|2025-01-20 03:16:40|43523.5|43503.5|43526|43506|43526|43506|43523.5|43503.5|1
1737343010000|2025-01-20 03:16:50|43525|43505|43526|43506|43528.5|43508.5|43523.5|43503.5|0
1737343020000|2025-01-20 03:17:00|43523.5|43503.5|43528.5|43508.5|43528.5|43508.5|43523.5|43503.5|0
1737343030000|2025-01-20 03:17:10|||||||||3
1737343070000|2025-01-20 03:17:50|43531|43511|43531|43511|43531|43511|43531|43511|3
1737343080000|2025-01-20 03:18:00|43532|43512|43533.5|43513.5|43533.5|43513.5|43532|43512|1
1737343090000|2025-01-20 03:18:10|43534.5|43514.5|43538.5|43518.5|43538.5|43518.5|43534.5|43514.5|1
1737343100000|2025-01-20 03:18:20|43541|43521|43541|43521|43541|43521|43541|43521|0
1737343110000|2025-01-20 03:18:30|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|0
1737343120000|2025-01-20 03:18:40|43544.5|43524.5|43543.5|43523.5|43546|43526|43543.5|43523.5|2
1737343140000|2025-01-20 03:19:00|43542|43522|43538.5|43518.5|43542|43522|43538.5|43518.5|1
1737343160000|2025-01-20 03:19:20|43537|43517|43541|43521|43543.5|43523.5|43537|43517|5
1737343170000|2025-01-20 03:19:30|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|0
1737343180000|2025-01-20 03:19:40|||||||||1
1737343190000|2025-01-20 03:19:50|43546|43526|43546|43526|43548.5|43528.5|43546|43526|2
1737343200000|2025-01-20 03:20:00|43543.5|43523.5|43536|43516|43543.5|43523.5|43536|43516|2
1737343210000|2025-01-20 03:20:10|43537|43517|43538.5|43518.5|43538.5|43518.5|43537|43517|0
1737343220000|2025-01-20 03:20:20|43537.5|43517.5|43536|43516|43537.5|43517.5|43536|43516|0
1737343230000|2025-01-20 03:20:30|43535|43515|43536|43516|43536|43516|43532.5|43512.5|1
1737343240000|2025-01-20 03:20:40|43537|43517|43538.5|43518.5|43541|43521|43537|43517|0
1737343250000|2025-01-20 03:20:50|43536|43516|43536|43516|43538.5|43518.5|43536|43516|0
1737343260000|2025-01-20 03:21:00|43535|43515|43521|43501|43535|43515|43521|43501|8
1737343270000|2025-01-20 03:21:10|43518.5|43498.5|43526|43506|43526|43506|43518.5|43498.5|0
1737343280000|2025-01-20 03:21:20|43528.5|43508.5|43527|43507|43531|43511|43526|43506|0
1737343290000|2025-01-20 03:21:30|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1737343300000|2025-01-20 03:21:40|43527.5|43507.5|43526|43506|43528.5|43508.5|43526|43506|0
1737343310000|2025-01-20 03:21:50|43525|43505|43523.5|43503.5|43525|43505|43523.5|43503.5|0
1737343320000|2025-01-20 03:22:00|43526|43506|43528.5|43508.5|43528.5|43508.5|43526|43506|2
1737343340000|2025-01-20 03:22:20|43529.5|43509.5|43531|43511|43531|43511|43529.5|43509.5|0
1737343350000|2025-01-20 03:22:30|43532|43512|43533.5|43513.5|43533.5|43513.5|43531|43511|1
1737343370000|2025-01-20 03:22:50|43532.5|43512.5|43531|43511|43536|43516|43531|43511|0
1737343380000|2025-01-20 03:23:00|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|43528.5|43508.5|0
1737343400000|2025-01-20 03:23:20|43531|43511|43532|43512|43534.5|43514.5|43531|43511|1
1737343410000|2025-01-20 03:23:30|43534.5|43514.5|43537.5|43517.5|43537.5|43517.5|43534.5|43514.5|0
1737343420000|2025-01-20 03:23:40|43536|43516|43531|43511|43536|43516|43531|43511|0
1737343430000|2025-01-20 03:23:50|43532|43512|43531|43511|43533.5|43513.5|43531|43511|0
1737343440000|2025-01-20 03:24:00|43530|43510|43528.5|43508.5|43530|43510|43526|43506|1
1737343450000|2025-01-20 03:24:10|43531|43511|43535|43515|43536|43516|43531|43511|0
1737343470000|2025-01-20 03:24:30|43533.5|43513.5|43536|43516|43536|43516|43533.5|43513.5|0
1737343480000|2025-01-20 03:24:40|43534.5|43514.5|43533.5|43513.5|43536|43516|43533.5|43513.5|0
1737343490000|2025-01-20 03:24:50|43532|43512|43532|43512|43532|43512|43532|43512|5
1737343500000|2025-01-20 03:25:00|43529.5|43509.5|43528.5|43508.5|43529.5|43509.5|43524.5|43504.5|1
1737343510000|2025-01-20 03:25:10|43526|43506|43523.5|43503.5|43528.5|43508.5|43523.5|43503.5|0
1737343520000|2025-01-20 03:25:20|43522|43502|43522|43502|43522|43502|43522|43502|1
1737343530000|2025-01-20 03:25:30|43523.5|43503.5|43521|43501|43526|43506|43518.5|43498.5|0
1737343540000|2025-01-20 03:25:40|43520|43500|43518.5|43498.5|43521|43501|43516|43496|0
1737343550000|2025-01-20 03:25:50|43520|43500|43523.5|43503.5|43523.5|43503.5|43520|43500|0
1737343560000|2025-01-20 03:26:00|43521|43501|43522|43502|43523.5|43503.5|43521|43501|1
1737343570000|2025-01-20 03:26:10|43523.5|43503.5|43521|43501|43523.5|43503.5|43521|43501|0
1737343580000|2025-01-20 03:26:20|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43521|43501|2
1737343590000|2025-01-20 03:26:30|43524.5|43504.5|43526|43506|43526|43506|43524.5|43504.5|1
1737343610000|2025-01-20 03:26:50|43527.5|43507.5|43526|43506|43528.5|43508.5|43526|43506|0
1737343620000|2025-01-20 03:27:00|43528.5|43508.5|43523.5|43503.5|43528.5|43508.5|43523.5|43503.5|1
1737343630000|2025-01-20 03:27:10|43525.5|43505.5|43528.5|43508.5|43531|43511|43525.5|43505.5|1
1737343640000|2025-01-20 03:27:20|43531|43511|43538.5|43518.5|43538.5|43518.5|43531|43511|1
1737343650000|2025-01-20 03:27:30|43539.5|43519.5|43538.5|43518.5|43541|43521|43538.5|43518.5|0
1737343660000|2025-01-20 03:27:40|43536|43516|43541|43521|43541|43521|43536|43516|0
1737343670000|2025-01-20 03:27:50|43543.5|43523.5|43538.5|43518.5|43543.5|43523.5|43538.5|43518.5|0
1737343680000|2025-01-20 03:28:00|43536|43516|43537.5|43517.5|43541|43521|43536|43516|13
1737343690000|2025-01-20 03:28:10|43538.5|43518.5|43541|43521|43543.5|43523.5|43536|43516|1
1737343700000|2025-01-20 03:28:20|43542.5|43522.5|43548.5|43528.5|43548.5|43528.5|43542.5|43522.5|0
1737343710000|2025-01-20 03:28:30|43551|43531|43551|43531|43551|43531|43551|43531|0
1737343720000|2025-01-20 03:28:40|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|0
1737343730000|2025-01-20 03:28:50|43557|43537|43558.5|43538.5|43558.5|43538.5|43557|43537|0
1737343740000|2025-01-20 03:29:00|43559.5|43539.5|43563.5|43543.5|43563.5|43543.5|43558.5|43538.5|3
1737343750000|2025-01-20 03:29:10|43567|43547|43568.5|43548.5|43568.5|43548.5|43566|43546|2
1737343760000|2025-01-20 03:29:20|43567|43547|43562|43542|43567|43547|43561|43541|1
1737343770000|2025-01-20 03:29:30|43563.5|43543.5|43568.5|43548.5|43568.5|43548.5|43563.5|43543.5|1
1737343780000|2025-01-20 03:29:40|43567|43547|43563.5|43543.5|43567|43547|43563.5|43543.5|6
1737343790000|2025-01-20 03:29:50|43562|43542|43561|43541|43566|43546|43561|43541|0
1737343800000|2025-01-20 03:30:00|43558.5|43538.5|43556|43536|43558.5|43538.5|43556|43536|3
1737343810000|2025-01-20 03:30:10|43553.5|43533.5|43556|43536|43556|43536|43553.5|43533.5|1
1737343820000|2025-01-20 03:30:20|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|1
1737343830000|2025-01-20 03:30:30|43559.5|43539.5|43567|43547|43567|43547|43559.5|43539.5|2
1737343840000|2025-01-20 03:30:40|43568|43548|43569.5|43549.5|43569.5|43549.5|43568|43548|0
1737343860000|2025-01-20 03:31:00|43568.5|43548.5|43573.5|43553.5|43573.5|43553.5|43568.5|43548.5|4
1737343870000|2025-01-20 03:31:10|43574.5|43554.5|43578.5|43558.5|43578.5|43558.5|43574.5|43554.5|7
1737343880000|2025-01-20 03:31:20|43580|43560|43582|43562|43583|43563|43580|43560|0
1737343890000|2025-01-20 03:31:30|43583|43563|43586|43566|43586|43566|43582|43562|0
1737343900000|2025-01-20 03:31:40|43588.5|43568.5|43593.5|43573.5|43593.5|43573.5|43588.5|43568.5|1
1737343910000|2025-01-20 03:31:50|43592.5|43572.5|43591|43571|43592.5|43572.5|43591|43571|0
1737343920000|2025-01-20 03:32:00|43592.5|43572.5|43593.5|43573.5|43593.5|43573.5|43591|43571|1
1737343930000|2025-01-20 03:32:10|43596|43576|43596|43576|43596|43576|43594.5|43574.5|1
1737343940000|2025-01-20 03:32:20|43595|43575|43596|43576|43596|43576|43595|43575|1
1737343950000|2025-01-20 03:32:30|43605|43585|43613.5|43593.5|43613.5|43593.5|43605|43585|20
1737343960000|2025-01-20 03:32:40|43611|43591|43614.5|43594.5|43614.5|43594.5|43611|43591|9
1737343970000|2025-01-20 03:32:50|43616|43596|43616|43596|43616|43596|43616|43596|0
1737343980000|2025-01-20 03:33:00|43613.5|43593.5|43619.5|43599.5|43619.5|43599.5|43613.5|43593.5|8
1737343990000|2025-01-20 03:33:10|43621|43601|43623.5|43603.5|43626|43606|43621|43601|2
1737344000000|2025-01-20 03:33:20|43621|43601|43623.5|43603.5|43623.5|43603.5|43621|43601|2
1737344010000|2025-01-20 03:33:30|43626|43606|43628.5|43608.5|43628.5|43608.5|43626|43606|1
1737344030000|2025-01-20 03:33:50|43630|43610|43636|43616|43636|43616|43629.5|43609.5|32
1737344040000|2025-01-20 03:34:00|43638|43618|43646|43626|43646|43626|43638|43618|12
1737344060000|2025-01-20 03:34:20|43645|43625|43646|43626|43646|43626|43641|43621|0
1737344070000|2025-01-20 03:34:30|43648.5|43628.5|43651|43631|43653.5|43633.5|43648.5|43628.5|1
1737344090000|2025-01-20 03:34:50|43650|43630|43651|43631|43651|43631|43649.5|43629.5|0
1737344100000|2025-01-20 03:35:00|43652|43632|43653.5|43633.5|43653.5|43633.5|43651|43631|3
1737344110000|2025-01-20 03:35:10|43656|43636|43656|43636|43656|43636|43656|43636|4
1737344120000|2025-01-20 03:35:20|43658.5|43638.5|43661|43641|43661|43641|43656|43636|0
1737344130000|2025-01-20 03:35:30|43664.5|43644.5|43668.5|43648.5|43669.5|43649.5|43664.5|43644.5|7
1737344150000|2025-01-20 03:35:50|43670|43650|43671|43651|43671|43651|43670|43650|2
1737344160000|2025-01-20 03:36:00|43676|43656|43666|43646|43677|43657|43666|43646|3
1737344170000|2025-01-20 03:36:10|43662.5|43642.5|43653.5|43633.5|43662.5|43642.5|43652.5|43632.5|2
1737344180000|2025-01-20 03:36:20|43651.5|43631.5|43646|43626|43651.5|43631.5|43643.5|43623.5|11
1737344190000|2025-01-20 03:36:30|43645|43625|43631|43611|43645|43625|43631|43611|4
1737344200000|2025-01-20 03:36:40|43632.5|43612.5|43632.5|43612.5|43633.5|43613.5|43632.5|43612.5|2
1737344210000|2025-01-20 03:36:50|43633.5|43613.5|43636|43616|43636|43616|43633.5|43613.5|0
1737344220000|2025-01-20 03:37:00|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|43633.5|43613.5|0
1737344230000|2025-01-20 03:37:10|43634.5|43614.5|43633.5|43613.5|43636|43616|43633.5|43613.5|0
1737344240000|2025-01-20 03:37:20|43636|43616|43635|43615|43636|43616|43635|43615|0
1737344250000|2025-01-20 03:37:30|43633.5|43613.5|43626|43606|43633.5|43613.5|43626|43606|0
1737344260000|2025-01-20 03:37:40|43625|43605|43622.5|43602.5|43625|43605|43622.5|43602.5|0
1737344270000|2025-01-20 03:37:50|43621.5|43601.5|43619|43599|43621.5|43601.5|43619|43599|0
1737344280000|2025-01-20 03:38:00|43620|43600|43619|43599|43620|43600|43619|43599|0
1737344290000|2025-01-20 03:38:10|43620|43600|43622.5|43602.5|43622.5|43602.5|43619|43599|5
1737344300000|2025-01-20 03:38:20|43623.5|43603.5|43618.5|43598.5|43623.5|43603.5|43618.5|43598.5|0
1737344320000|2025-01-20 03:38:40|43621|43601|43621|43601|43621|43601|43618.5|43598.5|1
1737344330000|2025-01-20 03:38:50|43618.5|43598.5|43620|43600|43620|43600|43618.5|43598.5|3
1737344340000|2025-01-20 03:39:00|43618.5|43598.5|43611|43591|43618.5|43598.5|43611|43591|2
1737344350000|2025-01-20 03:39:10|43610|43590|43611|43591|43611|43591|43609.5|43589.5|1
1737344380000|2025-01-20 03:39:40|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|43613.5|43593.5|2
1737344390000|2025-01-20 03:39:50|43614.5|43594.5|43617|43597|43617|43597|43614.5|43594.5|0
1737344400000|2025-01-20 03:40:00|43613.5|43593.5|43611|43591|43616|43596|43611|43591|1
1737344410000|2025-01-20 03:40:10|43610|43590|43611|43591|43611|43591|43608.5|43588.5|0
1737344420000|2025-01-20 03:40:20|43612.5|43592.5|43613.5|43593.5|43613.5|43593.5|43612.5|43592.5|0
1737344430000|2025-01-20 03:40:30|43612.5|43592.5|43615|43595|43615|43595|43612.5|43592.5|13
1737344440000|2025-01-20 03:40:40|43616.6|43596.6|43627|43607|43629.5|43609.5|43616.6|43596.6|8
1737344450000|2025-01-20 03:40:50|43626|43606|43626|43606|43626|43606|43626|43606|1
1737344460000|2025-01-20 03:41:00|||||||||5
1737344470000|2025-01-20 03:41:10|43624.5|43604.5|43621|43601|43624.5|43604.5|43621|43601|4
1737344480000|2025-01-20 03:41:20|43618.5|43598.5|43625.1|43605.1|43625.1|43605.1|43618|43598|7
1737344490000|2025-01-20 03:41:30|43626|43606|43626|43606|43626|43606|43626|43606|0
1737344500000|2025-01-20 03:41:40|43627|43607|43624.5|43604.5|43628.5|43608.5|43623.5|43603.5|0
1737344510000|2025-01-20 03:41:50|43626|43606|43628.5|43608.5|43628.5|43608.5|43626|43606|4
1737344520000|2025-01-20 03:42:00|43626|43606|43626|43606|43628.5|43608.5|43626|43606|1
1737344530000|2025-01-20 03:42:10|43627|43607|43626|43606|43628.5|43608.5|43626|43606|0
1737344550000|2025-01-20 03:42:30|43626.1|43606.1|43623.6|43603.6|43628.6|43608.6|43623.6|43603.6|2
1737344560000|2025-01-20 03:42:40|43624.5|43604.5|43628.6|43608.6|43628.6|43608.6|43624.5|43604.5|1
1737344570000|2025-01-20 03:42:50|43627.6|43607.6|43621.1|43601.1|43627.6|43607.6|43621.1|43601.1|1
1737344580000|2025-01-20 03:43:00|43623.6|43603.6|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1737344590000|2025-01-20 03:43:10|43622|43602|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|0
1737344610000|2025-01-20 03:43:30|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|1
1737344620000|2025-01-20 03:43:40|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|0
1737344630000|2025-01-20 03:43:50|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|1
1737344640000|2025-01-20 03:44:00|43623.6|43603.6|43621.1|43601.1|43623.6|43603.6|43621.1|43601.1|0
1737344650000|2025-01-20 03:44:10|43622|43602|43623.6|43603.6|43623.6|43603.6|43622|43602|0
1737344660000|2025-01-20 03:44:20|43622.1|43602.1|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1737344670000|2025-01-20 03:44:30|43622.1|43602.1|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1737344680000|2025-01-20 03:44:40|43622.1|43602.1|43621.1|43601.1|43626.1|43606.1|43621.1|43601.1|0
1737344690000|2025-01-20 03:44:50|43622.1|43602.1|43621.1|43601.1|43622.1|43602.1|43621.1|43601.1|0
1737344700000|2025-01-20 03:45:00|43622.6|43602.6|43626.1|43606.1|43626.1|43606.1|43622.6|43602.6|5
1737344710000|2025-01-20 03:45:10|43627.6|43607.6|43633.6|43613.6|43633.6|43613.6|43627.6|43607.6|5
1737344720000|2025-01-20 03:45:20|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|2
1737344730000|2025-01-20 03:45:30|43637.1|43617.1|43642.1|43622.1|43642.1|43622.1|43637.1|43617.1|2
1737344740000|2025-01-20 03:45:40|43643.6|43623.6|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|0
1737344760000|2025-01-20 03:46:00|43643.6|43623.6|43643.6|43623.6|43646.1|43626.1|43641.1|43621.1|4
1737344770000|2025-01-20 03:46:10|43642.1|43622.1|43643.6|43623.6|43643.6|43623.6|43641.1|43621.1|1
1737344780000|2025-01-20 03:46:20|43642.1|43622.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|0
1737344790000|2025-01-20 03:46:30|43642.6|43622.6|43641.1|43621.1|43643.6|43623.6|43641.1|43621.1|0
1737344800000|2025-01-20 03:46:40|43642.1|43622.1|43646.1|43626.1|43646.1|43626.1|43642.1|43622.1|0
1737344820000|2025-01-20 03:47:00|43647.1|43627.1|43646.1|43626.1|43647.1|43627.1|43646.1|43626.1|1
1737344830000|2025-01-20 03:47:10|43644.6|43624.6|43643.6|43623.6|43646.1|43626.1|43641.1|43621.1|4
1737344840000|2025-01-20 03:47:20|43642.6|43622.6|43638.6|43618.6|43642.6|43622.6|43638.6|43618.6|0
1737344850000|2025-01-20 03:47:30|43639.6|43619.6|43641.1|43621.1|43643.6|43623.6|43638.6|43618.6|1
1737344870000|2025-01-20 03:47:50|43643.6|43623.6|43645.1|43625.1|43645.1|43625.1|43641.1|43621.1|6
1737344880000|2025-01-20 03:48:00|43643.6|43623.6|43643.6|43623.6|43644.6|43624.6|43643.6|43623.6|0
1737344890000|2025-01-20 03:48:10|43646.1|43626.1|43643.6|43623.6|43646.1|43626.1|43643.6|43623.6|0
1737344900000|2025-01-20 03:48:20|43646.6|43626.6|43653.6|43633.6|43653.6|43633.6|43646.6|43626.6|5
1737344910000|2025-01-20 03:48:30|43652.6|43632.6|43656.1|43636.1|43656.1|43636.1|43652.6|43632.6|3
1737344920000|2025-01-20 03:48:40|43657.1|43637.1|43648.6|43628.6|43658.6|43638.6|43648.6|43628.6|2
1737344930000|2025-01-20 03:48:50|43651.1|43631.1|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|0
1737344940000|2025-01-20 03:49:00|43643.6|43623.6|43643.6|43623.6|43646.1|43626.1|43643.6|43623.6|0
1737344960000|2025-01-20 03:49:20|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|43641.1|43621.1|0
1737345000000|2025-01-20 03:50:00|43640.1|43620.1|43638.6|43618.6|43640.1|43620.1|43638.6|43618.6|0
1737345010000|2025-01-20 03:50:10|||||||||3
1737345020000|2025-01-20 03:50:20|43636.1|43616.1|43633.6|43613.6|43638.6|43618.6|43633.6|43613.6|2
1737345030000|2025-01-20 03:50:30|43636.1|43616.1|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1737345050000|2025-01-20 03:50:50|||||||||2
1737345060000|2025-01-20 03:51:00|43637.1|43617.1|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1737345070000|2025-01-20 03:51:10|43637.1|43617.1|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1737345080000|2025-01-20 03:51:20|43637.1|43617.1|43638.6|43618.6|43638.6|43618.6|43636.1|43616.1|0
1737345090000|2025-01-20 03:51:30|43639.6|43619.6|43641.1|43621.1|43641.1|43621.1|43639.6|43619.6|0
1737345100000|2025-01-20 03:51:40|43638.6|43618.6|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|0
1737345110000|2025-01-20 03:51:50|43639.6|43619.6|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|2
1737345120000|2025-01-20 03:52:00|43639.6|43619.6|43641.1|43621.1|43641.1|43621.1|43639.6|43619.6|0
1737345140000|2025-01-20 03:52:20|43642.1|43622.1|43648.6|43628.6|43648.6|43628.6|43642.1|43622.1|2
1737345150000|2025-01-20 03:52:30|43651.1|43631.1|43651.1|43631.1|43652.6|43632.6|43651.1|43631.1|1
1737345160000|2025-01-20 03:52:40|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|2
1737345170000|2025-01-20 03:52:50|43653.6|43633.6|43653.6|43633.6|43656.1|43636.1|43653.6|43633.6|0
1737345180000|2025-01-20 03:53:00|43652.6|43632.6|43653.6|43633.6|43656.1|43636.1|43652.6|43632.6|0
1737345190000|2025-01-20 03:53:10|43652.6|43632.6|43651.1|43631.1|43652.6|43632.6|43651.1|43631.1|0
1737345200000|2025-01-20 03:53:20|||||||||1
1737345210000|2025-01-20 03:53:30|43650.1|43630.1|43648.6|43628.6|43650.1|43630.1|43648.6|43628.6|0
1737345220000|2025-01-20 03:53:40|43650.1|43630.1|43651.1|43631.1|43651.1|43631.1|43650.1|43630.1|1
1737345230000|2025-01-20 03:53:50|43650.1|43630.1|43646.1|43626.1|43650.1|43630.1|43646.1|43626.1|0
1737345240000|2025-01-20 03:54:00|43648.6|43628.6|43654.6|43634.6|43654.6|43634.6|43648.6|43628.6|0
1737345270000|2025-01-20 03:54:30|43656.1|43636.1|43656.1|43636.1|43658.6|43638.6|43656.1|43636.1|0
1737345280000|2025-01-20 03:54:40|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1737345290000|2025-01-20 03:54:50|43656.1|43636.1|43653.6|43633.6|43656.1|43636.1|43653.6|43633.6|3
1737345300000|2025-01-20 03:55:00|43654.1|43634.1|43651.1|43631.1|43654.1|43634.1|43651.1|43631.1|2
1737345310000|2025-01-20 03:55:10|43653.6|43633.6|43651.1|43631.1|43653.6|43633.6|43651.1|43631.1|1
1737345320000|2025-01-20 03:55:20|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|1
1737345340000|2025-01-20 03:55:40|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1737345360000|2025-01-20 03:56:00|43651.1|43631.1|43647.6|43627.6|43651.1|43631.1|43647.6|43627.6|0
1737345370000|2025-01-20 03:56:10|43648.6|43628.6|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|0
1737345380000|2025-01-20 03:56:20|43647.6|43627.6|43646.1|43626.1|43648.6|43628.6|43646.1|43626.1|0
1737345390000|2025-01-20 03:56:30|43647.1|43627.1|43648.6|43628.6|43648.6|43628.6|43647.1|43627.1|0
1737345400000|2025-01-20 03:56:40|43650.1|43630.1|43646.1|43626.1|43651.1|43631.1|43646.1|43626.1|2
1737345410000|2025-01-20 03:56:50|43647.1|43627.1|43651.1|43631.1|43651.1|43631.1|43647.1|43627.1|0
1737345420000|2025-01-20 03:57:00|||||||||1
1737345430000|2025-01-20 03:57:10|43652.1|43632.1|43653.6|43633.6|43653.6|43633.6|43651.1|43631.1|1
1737345440000|2025-01-20 03:57:20|||||||||2
1737345450000|2025-01-20 03:57:30|43654.6|43634.6|43653.6|43633.6|43654.6|43634.6|43653.6|43633.6|0
1737345470000|2025-01-20 03:57:50|43656.1|43636.1|43658.6|43638.6|43658.6|43638.6|43656.1|43636.1|0
1737345480000|2025-01-20 03:58:00|43657.6|43637.6|43656.1|43636.1|43658.6|43638.6|43656.1|43636.1|5
1737345490000|2025-01-20 03:58:10|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|0
1737345500000|2025-01-20 03:58:20|||||||||3
1737345510000|2025-01-20 03:58:30|43661.1|43641.1|43660.1|43640.1|43661.1|43641.1|43658.6|43638.6|1
1737345520000|2025-01-20 03:58:40|43658.6|43638.6|43663.6|43643.6|43663.6|43643.6|43658.6|43638.6|3
1737345530000|2025-01-20 03:58:50|||||||||1
1737345540000|2025-01-20 03:59:00|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|0
1737345560000|2025-01-20 03:59:20|43665.1|43645.1|43663.6|43643.6|43665.1|43645.1|43663.6|43643.6|1
1737345570000|2025-01-20 03:59:30|43664.6|43644.6|43668.6|43648.6|43668.6|43648.6|43664.6|43644.6|0
1737345580000|2025-01-20 03:59:40|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|2
1737345590000|2025-01-20 03:59:50|43667.1|43647.1|43663.6|43643.6|43667.1|43647.1|43663.6|43643.6|0
1737345600000|2025-01-20 04:00:00|43666.1|43646.1|43666.1|43646.1|43668.6|43648.6|43666.1|43646.1|1
1737345620000|2025-01-20 04:00:20|43667.1|43647.1|43671.1|43651.1|43671.1|43651.1|43666.1|43646.1|6
1737345630000|2025-01-20 04:00:30|43670.1|43650.1|43661.1|43641.1|43670.1|43650.1|43661.1|43641.1|2
1737345640000|2025-01-20 04:00:40|43663.6|43643.6|43664.6|43644.6|43664.6|43644.6|43661.1|43641.1|8
1737345650000|2025-01-20 04:00:50|43666.1|43646.1|43666.1|43646.1|43668.6|43648.6|43666.1|43646.1|0
1737345660000|2025-01-20 04:01:00|43667.1|43647.1|43680.1|43660.1|43680.1|43660.1|43666.1|43646.1|7
1737345670000|2025-01-20 04:01:10|43681.1|43661.1|43681.1|43661.1|43683.6|43663.6|43681.1|43661.1|4
1737345680000|2025-01-20 04:01:20|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|6
1737345690000|2025-01-20 04:01:30|43679.6|43659.6|43678.6|43658.6|43681.1|43661.1|43677.1|43657.1|1
1737345700000|2025-01-20 04:01:40|43681.1|43661.1|43678.6|43658.6|43681.1|43661.1|43678.6|43658.6|0
1737345710000|2025-01-20 04:01:50|43680.1|43660.1|43676.1|43656.1|43681.1|43661.1|43676.1|43656.1|0
1737345720000|2025-01-20 04:02:00|43675.1|43655.1|43676.1|43656.1|43676.1|43656.1|43675.1|43655.1|0
1737345740000|2025-01-20 04:02:20|||||||||1
1737345750000|2025-01-20 04:02:30|43675.1|43655.1|43676.1|43656.1|43678.6|43658.6|43673.6|43653.6|2
1737345780000|2025-01-20 04:03:00|43675.1|43655.1|43678.6|43658.6|43678.6|43658.6|43674.6|43654.6|0
1737345790000|2025-01-20 04:03:10|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|43676.1|43656.1|0
1737345810000|2025-01-20 04:03:30|43678.6|43658.6|43676.1|43656.1|43678.6|43658.6|43676.1|43656.1|1
1737345820000|2025-01-20 04:03:40|43673.6|43653.6|43673.6|43653.6|43676.1|43656.1|43673.6|43653.6|0
1737345830000|2025-01-20 04:03:50|43671.1|43651.1|43673.6|43653.6|43673.6|43653.6|43671.1|43651.1|0
1737345840000|2025-01-20 04:04:00|43672.1|43652.1|43673.6|43653.6|43673.6|43653.6|43671.1|43651.1|0
1737345850000|2025-01-20 04:04:10|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|0
1737345860000|2025-01-20 04:04:20|43672.1|43652.1|43671.1|43651.1|43673.6|43653.6|43671.1|43651.1|1
1737345880000|2025-01-20 04:04:40|43669.6|43649.6|43668.6|43648.6|43669.6|43649.6|43668.6|43648.6|2
1737345890000|2025-01-20 04:04:50|43667.1|43647.1|43663.6|43643.6|43667.1|43647.1|43663.6|43643.6|2
1737345910000|2025-01-20 04:05:10|||||||||1
1737345920000|2025-01-20 04:05:20|43661.1|43641.1|43657.6|43637.6|43661.1|43641.1|43657.6|43637.6|2
1737345930000|2025-01-20 04:05:30|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|4
1737345940000|2025-01-20 04:05:40|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43658.6|43638.6|4
1737345960000|2025-01-20 04:06:00|43663.6|43643.6|43661.1|43641.1|43663.6|43643.6|43661.1|43641.1|3
1737346000000|2025-01-20 04:06:40|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|43660.1|43640.1|4
1737346010000|2025-01-20 04:06:50|43658.6|43638.6|43648.6|43628.6|43658.6|43638.6|43648.6|43628.6|7
1737346020000|2025-01-20 04:07:00|||||||||1
1737346030000|2025-01-20 04:07:10|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43645.1|43625.1|4
1737346040000|2025-01-20 04:07:20|||||||||2
1737346060000|2025-01-20 04:07:40|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|1
1737346070000|2025-01-20 04:07:50|43655.1|43635.1|43658.6|43638.6|43658.6|43638.6|43655.1|43635.1|0
1737346120000|2025-01-20 04:08:40|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|0
1737346130000|2025-01-20 04:08:50|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|43655.1|43635.1|1
1737346140000|2025-01-20 04:09:00|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|1
1737346160000|2025-01-20 04:09:20|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|0
1737346170000|2025-01-20 04:09:30|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|0
1737346180000|2025-01-20 04:09:40|43651.1|43631.1|43656.1|43636.1|43656.1|43636.1|43651.1|43631.1|0
1737346190000|2025-01-20 04:09:50|43654.1|43634.1|43656.1|43636.1|43656.1|43636.1|43651.1|43631.1|0
1737346200000|2025-01-20 04:10:00|||||||||1
1737346210000|2025-01-20 04:10:10|43657.1|43637.1|43658.6|43638.6|43658.6|43638.6|43656.1|43636.1|0
1737346230000|2025-01-20 04:10:30|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|0
1737346260000|2025-01-20 04:11:00|43663.6|43643.6|43666.1|43646.1|43666.1|43646.1|43663.6|43643.6|1
1737346270000|2025-01-20 04:11:10|43668.6|43648.6|43668.6|43648.6|43669.6|43649.6|43668.6|43648.6|0
1737346280000|2025-01-20 04:11:20|||||||||2
1737346290000|2025-01-20 04:11:30|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|43671.1|43651.1|5
1737346300000|2025-01-20 04:11:40|43672.6|43652.6|43671.1|43651.1|43672.6|43652.6|43671.1|43651.1|1
1737346310000|2025-01-20 04:11:50|43668.6|43648.6|43671.1|43651.1|43671.1|43651.1|43668.6|43648.6|0
1737346320000|2025-01-20 04:12:00|43670.1|43650.1|43668.6|43648.6|43670.1|43650.1|43668.6|43648.6|1
1737346380000|2025-01-20 04:13:00|||||||||2
1737346390000|2025-01-20 04:13:10|||||||||1
1737346410000|2025-01-20 04:13:30|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|1
1737346430000|2025-01-20 04:13:50|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|43663.6|43643.6|0
1737346490000|2025-01-20 04:14:50|||||||||12
1737346500000|2025-01-20 04:15:00|43662.6|43642.6|43661.1|43641.1|43662.6|43642.6|43658.6|43638.6|2
1737346520000|2025-01-20 04:15:20|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|0
1737346530000|2025-01-20 04:15:30|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|2
1737346550000|2025-01-20 04:15:50|43657.1|43637.1|43658.6|43638.6|43658.6|43638.6|43657.1|43637.1|1
1737346580000|2025-01-20 04:16:20|43662.6|43642.6|43665.6|43645.6|43665.6|43645.6|43662.6|43642.6|1
1737346590000|2025-01-20 04:16:30|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|0
1737346620000|2025-01-20 04:17:00|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|43661.6|43641.6|1
1737346640000|2025-01-20 04:17:20|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|1
1737346680000|2025-01-20 04:18:00|||||||||1
1737346700000|2025-01-20 04:18:20|||||||||2
1737346720000|2025-01-20 04:18:40|43666.1|43646.1|43671.6|43651.6|43671.6|43651.6|43666.1|43646.1|5
1737346740000|2025-01-20 04:19:00|||||||||1
1737346750000|2025-01-20 04:19:10|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1737346760000|2025-01-20 04:19:20|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|43672.6|43652.6|3
1737346770000|2025-01-20 04:19:30|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1737346790000|2025-01-20 04:19:50|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|43670.7|43650.7|0
1737346800000|2025-01-20 04:20:00|43669.2|43649.2|43669.2|43649.2|43671.7|43651.7|43669.2|43649.2|1
1737346820000|2025-01-20 04:20:20|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|43668.2|43648.2|0
1737346830000|2025-01-20 04:20:30|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|43665.7|43645.7|0
1737346860000|2025-01-20 04:21:00|43666.7|43646.7|43668.2|43648.2|43668.2|43648.2|43666.7|43646.7|0
1737346870000|2025-01-20 04:21:10|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|3
1737346880000|2025-01-20 04:21:20|43668.2|43648.2|43666.7|43646.7|43668.2|43648.2|43666.7|43646.7|0
1737346920000|2025-01-20 04:22:00|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|1
1737346940000|2025-01-20 04:22:20|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|2
1737346960000|2025-01-20 04:22:40|43667.7|43647.7|43668.6|43648.6|43668.6|43648.6|43666.7|43646.7|5
1737346970000|2025-01-20 04:22:50|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1737346980000|2025-01-20 04:23:00|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43665.7|43645.7|2
1737346990000|2025-01-20 04:23:10|43665.7|43645.7|43659.2|43639.2|43665.7|43645.7|43659.2|43639.2|6
1737347000000|2025-01-20 04:23:20|||||||||1
1737347010000|2025-01-20 04:23:30|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|2
1737347020000|2025-01-20 04:23:40|43656.7|43636.7|43654.2|43634.2|43656.7|43636.7|43654.2|43634.2|0
1737347030000|2025-01-20 04:23:50|43655.2|43635.2|43656.7|43636.7|43656.7|43636.7|43655.2|43635.2|0
1737347040000|2025-01-20 04:24:00|43655.2|43635.2|43654.2|43634.2|43655.2|43635.2|43654.2|43634.2|1
1737347060000|2025-01-20 04:24:20|||||||||2
1737347080000|2025-01-20 04:24:40|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|0
1737347090000|2025-01-20 04:24:50|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|0
1737347100000|2025-01-20 04:25:00|||||||||1
1737347110000|2025-01-20 04:25:10|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|2
1737347130000|2025-01-20 04:25:30|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|2
1737347140000|2025-01-20 04:25:40|43653.2|43633.2|43649.2|43629.2|43654.2|43634.2|43649.2|43629.2|2
1737347150000|2025-01-20 04:25:50|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1737347160000|2025-01-20 04:26:00|||||||||1
1737347190000|2025-01-20 04:26:30|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|3
1737347220000|2025-01-20 04:27:00|||||||||1
1737347280000|2025-01-20 04:28:00|43651.7|43631.7|43649.2|43629.2|43651.7|43631.7|43649.2|43629.2|1
1737347290000|2025-01-20 04:28:10|43650.2|43630.2|43654.2|43634.2|43654.2|43634.2|43650.2|43630.2|0
1737347300000|2025-01-20 04:28:20|43652.7|43632.7|43654.2|43634.2|43654.2|43634.2|43651.7|43631.7|0
1737347340000|2025-01-20 04:29:00|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43655.7|43635.7|1
1737347350000|2025-01-20 04:29:10|43655.7|43635.7|43654.2|43634.2|43655.7|43635.7|43654.2|43634.2|1
1737347360000|2025-01-20 04:29:20|43653.2|43633.2|43651.7|43631.7|43653.2|43633.2|43651.7|43631.7|4
1737347380000|2025-01-20 04:29:40|43652.7|43632.7|43654.2|43634.2|43654.2|43634.2|43652.7|43632.7|1
1737347390000|2025-01-20 04:29:50|43653.2|43633.2|43651.7|43631.7|43653.2|43633.2|43651.7|43631.7|0
1737347400000|2025-01-20 04:30:00|43649.2|43629.2|43654.2|43634.2|43654.2|43634.2|43649.2|43629.2|2
1737347420000|2025-01-20 04:30:20|||||||||1
1737347460000|2025-01-20 04:31:00|||||||||1
1737347470000|2025-01-20 04:31:10|43651.7|43631.7|43651.7|43631.7|43654.2|43634.2|43651.7|43631.7|0
1737347490000|2025-01-20 04:31:30|43650.7|43630.7|43648.2|43628.2|43650.7|43630.7|43648.2|43628.2|0
1737347520000|2025-01-20 04:32:00|43645.7|43625.7|43644.2|43624.2|43646.7|43626.7|43644.2|43624.2|1
1737347530000|2025-01-20 04:32:10|43641.7|43621.7|43644.2|43624.2|43644.2|43624.2|43641.7|43621.7|0
1737347540000|2025-01-20 04:32:20|43645.7|43625.7|43641.7|43621.7|43645.7|43625.7|43641.7|43621.7|3
1737347550000|2025-01-20 04:32:30|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|0
1737347560000|2025-01-20 04:32:40|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43637.7|43617.7|1
1737347580000|2025-01-20 04:33:00|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|43641.7|43621.7|0
1737347590000|2025-01-20 04:33:10|43645.2|43625.2|43649.2|43629.2|43649.2|43629.2|43645.2|43625.2|23
1737347600000|2025-01-20 04:33:20|||||||||1
1737347610000|2025-01-20 04:33:30|43647.7|43627.7|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|0
1737347630000|2025-01-20 04:33:50|43647.7|43627.7|43644.2|43624.2|43647.7|43627.7|43644.2|43624.2|2
1737347670000|2025-01-20 04:34:30|43646.2|43626.2|43649.2|43629.2|43649.2|43629.2|43646.2|43626.2|0
1737347680000|2025-01-20 04:34:40|43648.2|43628.2|43646.7|43626.7|43648.2|43628.2|43646.7|43626.7|0
1737347690000|2025-01-20 04:34:50|43644.2|43624.2|43646.7|43626.7|43646.7|43626.7|43644.2|43624.2|0
1737347700000|2025-01-20 04:35:00|||||||||1
1737347740000|2025-01-20 04:35:40|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|1
1737347760000|2025-01-20 04:36:00|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|1
1737347820000|2025-01-20 04:37:00|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|2
1737347830000|2025-01-20 04:37:10|||||||||2
1737347850000|2025-01-20 04:37:30|43660.7|43640.7|43661.7|43641.7|43661.7|43641.7|43660.7|43640.7|0
1737347860000|2025-01-20 04:37:40|43660.7|43640.7|43659.2|43639.2|43660.7|43640.7|43659.2|43639.2|1
1737347880000|2025-01-20 04:38:00|43660.2|43640.2|43659.2|43639.2|43661.7|43641.7|43659.2|43639.2|0
1737347890000|2025-01-20 04:38:10|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|43656.7|43636.7|0
1737347910000|2025-01-20 04:38:30|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|0
1737347940000|2025-01-20 04:39:00|43664.2|43644.2|43666.7|43646.7|43666.7|43646.7|43664.2|43644.2|2
1737347980000|2025-01-20 04:39:40|43665.2|43645.2|43664.2|43644.2|43665.2|43645.2|43664.2|43644.2|1
1737347990000|2025-01-20 04:39:50|43663.2|43643.2|43661.7|43641.7|43663.2|43643.2|43661.7|43641.7|0
1737348000000|2025-01-20 04:40:00|||||||||1
1737348010000|2025-01-20 04:40:10|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|1
1737348030000|2025-01-20 04:40:30|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|1
1737348070000|2025-01-20 04:41:10|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|5
1737348080000|2025-01-20 04:41:20|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1737348090000|2025-01-20 04:41:30|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|0
1737348100000|2025-01-20 04:41:40|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|0
1737348110000|2025-01-20 04:41:50|43656.7|43636.7|43656.7|43636.7|43659.2|43639.2|43656.7|43636.7|0
1737348120000|2025-01-20 04:42:00|43657.7|43637.7|43659.2|43639.2|43659.2|43639.2|43657.7|43637.7|0
1737348130000|2025-01-20 04:42:10|43657.7|43637.7|43656.7|43636.7|43659.2|43639.2|43656.7|43636.7|0
1737348150000|2025-01-20 04:42:30|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|3
1737348160000|2025-01-20 04:42:40|43655.2|43635.2|43654.2|43634.2|43656.7|43636.7|43654.2|43634.2|0
1737348180000|2025-01-20 04:43:00|||||||||1
1737348190000|2025-01-20 04:43:10|43655.7|43635.7|43659.2|43639.2|43659.2|43639.2|43655.7|43635.7|4
1737348200000|2025-01-20 04:43:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1737348240000|2025-01-20 04:44:00|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|1
1737348260000|2025-01-20 04:44:20|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|43666.7|43646.7|2
1737348270000|2025-01-20 04:44:30|43667.7|43647.7|43669.2|43649.2|43671.7|43651.7|43667.7|43647.7|1
1737348280000|2025-01-20 04:44:40|43670.7|43650.7|43669.2|43649.2|43671.7|43651.7|43669.2|43649.2|3
1737348290000|2025-01-20 04:44:50|43668.2|43648.2|43666.7|43646.7|43669.2|43649.2|43666.7|43646.7|0
1737348300000|2025-01-20 04:45:00|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|43664.2|43644.2|1
1737348310000|2025-01-20 04:45:10|||||||||2
1737348350000|2025-01-20 04:45:50|43663.2|43643.2|43659.2|43639.2|43663.2|43643.2|43659.2|43639.2|0
1737348360000|2025-01-20 04:46:00|43661.7|43641.7|43664.2|43644.2|43664.2|43644.2|43661.7|43641.7|2
1737348380000|2025-01-20 04:46:20|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|43661.7|43641.7|0
1737348400000|2025-01-20 04:46:40|43659.2|43639.2|43661.7|43641.7|43661.7|43641.7|43659.2|43639.2|0
1737348420000|2025-01-20 04:47:00|||||||||1
1737348480000|2025-01-20 04:48:00|||||||||1
1737348490000|2025-01-20 04:48:10|||||||||1
1737348500000|2025-01-20 04:48:20|||||||||2
1737348540000|2025-01-20 04:49:00|||||||||1
1737348550000|2025-01-20 04:49:10|43660.2|43640.2|43659.2|43639.2|43660.2|43640.2|43659.2|43639.2|0
1737348590000|2025-01-20 04:49:50|43658.2|43638.2|43656.7|43636.7|43658.2|43638.2|43656.7|43636.7|1
1737348600000|2025-01-20 04:50:00|43655.2|43635.2|43654.2|43634.2|43655.2|43635.2|43654.2|43634.2|2
1737348610000|2025-01-20 04:50:10|||||||||3
1737348630000|2025-01-20 04:50:30|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|0
1737348650000|2025-01-20 04:50:50|43650.7|43630.7|43649.2|43629.2|43650.7|43630.7|43649.2|43629.2|1
1737348660000|2025-01-20 04:51:00|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|1
1737348670000|2025-01-20 04:51:10|43650.2|43630.2|43649.2|43629.2|43651.7|43631.7|43649.2|43629.2|0
1737348690000|2025-01-20 04:51:30|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|0
1737348700000|2025-01-20 04:51:40|43646.7|43626.7|43649.2|43629.2|43649.2|43629.2|43646.7|43626.7|0
1737348720000|2025-01-20 04:52:00|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|43651.7|43631.7|1
1737348740000|2025-01-20 04:52:20|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|0
1737348750000|2025-01-20 04:52:30|43655.2|43635.2|43651.7|43631.7|43655.2|43635.2|43651.7|43631.7|2
1737348770000|2025-01-20 04:52:50|43649.2|43629.2|43654.2|43634.2|43654.2|43634.2|43649.2|43629.2|2
1737348800000|2025-01-20 04:53:20|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|2
1737348820000|2025-01-20 04:53:40|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|0
1737348830000|2025-01-20 04:53:50|43661.7|43641.7|43659.2|43639.2|43661.7|43641.7|43659.2|43639.2|0
1737348840000|2025-01-20 04:54:00|43656.7|43636.7|43659.2|43639.2|43659.2|43639.2|43656.7|43636.7|0
1737348860000|2025-01-20 04:54:20|||||||||1
1737348890000|2025-01-20 04:54:50|43658.2|43638.2|43656.7|43636.7|43658.2|43638.2|43656.7|43636.7|0
1737348900000|2025-01-20 04:55:00|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|43659.2|43639.2|1
1737348910000|2025-01-20 04:55:10|43666.7|43646.7|43664.2|43644.2|43666.7|43646.7|43664.2|43644.2|35
1737348930000|2025-01-20 04:55:30|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|32
1737348940000|2025-01-20 04:55:40|||||||||1
1737348950000|2025-01-20 04:55:50|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1737348960000|2025-01-20 04:56:00|43670.2|43650.2|43669.2|43649.2|43670.2|43650.2|43669.2|43649.2|0
1737348990000|2025-01-20 04:56:30|||||||||1
1737349000000|2025-01-20 04:56:40|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|2
1737349010000|2025-01-20 04:56:50|43670.7|43650.7|43671.7|43651.7|43671.7|43651.7|43669.2|43649.2|1
1737349020000|2025-01-20 04:57:00|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|1
1737349030000|2025-01-20 04:57:10|43671.7|43651.7|43674.2|43654.2|43674.2|43654.2|43671.7|43651.7|0
1737349050000|2025-01-20 04:57:30|43675.2|43655.2|43676.7|43656.7|43676.7|43656.7|43675.2|43655.2|0
1737349060000|2025-01-20 04:57:40|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|2
1737349070000|2025-01-20 04:57:50|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|0
1737349080000|2025-01-20 04:58:00|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|0
1737349100000|2025-01-20 04:58:20|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|0
1737349110000|2025-01-20 04:58:30|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|2
1737349130000|2025-01-20 04:58:50|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|43671.7|43651.7|1
1737349160000|2025-01-20 04:59:20|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|43669.2|43649.2|2
1737349170000|2025-01-20 04:59:30|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1737349190000|2025-01-20 04:59:50|43666.8|43646.8|43664.3|43644.3|43666.8|43646.8|43664.3|43644.3|0
1737349200000|2025-01-20 05:00:00|43662.7|43642.7|43656.8|43636.8|43664.3|43644.3|43656.8|43636.8|2
1737349210000|2025-01-20 05:00:10|43659.3|43639.3|43660.2|43640.2|43660.2|43640.2|43654.3|43634.3|0
1737349230000|2025-01-20 05:00:30|43661.8|43641.8|43659.3|43639.3|43662.7|43642.7|43659.3|43639.3|0
1737349240000|2025-01-20 05:00:40|43661.8|43641.8|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|0
1737349250000|2025-01-20 05:00:50|43660.2|43640.2|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|0
1737349260000|2025-01-20 05:01:00|43660.2|43640.2|43659.3|43639.3|43661.8|43641.8|43659.3|43639.3|2
1737349270000|2025-01-20 05:01:10|43660.2|43640.2|43661.8|43641.8|43661.8|43641.8|43660.2|43640.2|0
1737349280000|2025-01-20 05:01:20|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43657.7|43637.7|2
1737349290000|2025-01-20 05:01:30|||||||||2
1737349300000|2025-01-20 05:01:40|43658.3|43638.3|43656.8|43636.8|43658.3|43638.3|43656.8|43636.8|0
1737349310000|2025-01-20 05:01:50|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|43655.8|43635.8|1
1737349320000|2025-01-20 05:02:00|43654.8|43634.8|43639.3|43619.3|43654.8|43634.8|43639.3|43619.3|3
1737349330000|2025-01-20 05:02:10|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|0
1737349340000|2025-01-20 05:02:20|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|1
1737349350000|2025-01-20 05:02:30|43638.3|43618.3|43639.3|43619.3|43639.3|43619.3|43638.3|43618.3|1
1737349360000|2025-01-20 05:02:40|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|43638.3|43618.3|0
1737349370000|2025-01-20 05:02:50|43636.8|43616.8|43628.3|43608.3|43636.8|43616.8|43628.3|43608.3|4
1737349400000|2025-01-20 05:03:20|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|1
1737349430000|2025-01-20 05:03:50|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|0
1737349440000|2025-01-20 05:04:00|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1737349450000|2025-01-20 05:04:10|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|43628.3|43608.3|1
1737349460000|2025-01-20 05:04:20|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|1
1737349470000|2025-01-20 05:04:30|43625.3|43605.3|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|0
1737349480000|2025-01-20 05:04:40|43622.8|43602.8|43620.8|43600.8|43623.3|43603.3|43620.8|43600.8|1
1737349490000|2025-01-20 05:04:50|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43619.3|43599.3|1
1737349500000|2025-01-20 05:05:00|43625.3|43605.3|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|0
1737349510000|2025-01-20 05:05:10|43625.8|43605.8|43621.8|43601.8|43626.8|43606.8|43621.8|43601.8|1
1737349520000|2025-01-20 05:05:20|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|0
1737349530000|2025-01-20 05:05:30|43616.8|43596.8|43614.3|43594.3|43619.3|43599.3|43614.3|43594.3|1
1737349540000|2025-01-20 05:05:40|43615.8|43595.8|43614.3|43594.3|43616.8|43596.8|43614.3|43594.3|0
1737349550000|2025-01-20 05:05:50|43613.3|43593.3|43614.3|43594.3|43614.3|43594.3|43611.8|43591.8|1
1737349560000|2025-01-20 05:06:00|43616.8|43596.8|43611.8|43591.8|43616.8|43596.8|43611.8|43591.8|2
1737349570000|2025-01-20 05:06:10|43614.3|43594.3|43616.8|43596.8|43616.8|43596.8|43614.3|43594.3|0
1737349590000|2025-01-20 05:06:30|||||||||1
1737349610000|2025-01-20 05:06:50|43615.3|43595.3|43616.8|43596.8|43616.8|43596.8|43614.3|43594.3|1
1737349620000|2025-01-20 05:07:00|43617.8|43597.8|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|1
1737349630000|2025-01-20 05:07:10|43618.3|43598.3|43619.3|43599.3|43621.8|43601.8|43616.8|43596.8|0
1737349640000|2025-01-20 05:07:20|43620.3|43600.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1737349680000|2025-01-20 05:08:00|43619.3|43599.3|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|0
1737349700000|2025-01-20 05:08:20|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|0
1737349710000|2025-01-20 05:08:30|||||||||1
1737349720000|2025-01-20 05:08:40|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|1
1737349740000|2025-01-20 05:09:00|43620.3|43600.3|43621.8|43601.8|43622.8|43602.8|43620.3|43600.3|1
1737349750000|2025-01-20 05:09:10|43624.3|43604.3|43630.3|43610.3|43630.3|43610.3|43624.3|43604.3|2
1737349760000|2025-01-20 05:09:20|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|0
1737349770000|2025-01-20 05:09:30|43635.3|43615.3|43634.3|43614.3|43636.8|43616.8|43634.3|43614.3|1
1737349780000|2025-01-20 05:09:40|43631.8|43611.8|43629.3|43609.3|43631.8|43611.8|43629.3|43609.3|0
1737349820000|2025-01-20 05:10:20|43626.8|43606.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|1
1737349830000|2025-01-20 05:10:30|||||||||1
1737349840000|2025-01-20 05:10:40|43625.3|43605.3|43626.8|43606.8|43626.8|43606.8|43625.3|43605.3|0
1737349850000|2025-01-20 05:10:50|43627.8|43607.8|43626.8|43606.8|43627.8|43607.8|43626.8|43606.8|0
1737349870000|2025-01-20 05:11:10|43624.3|43604.3|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|0
1737349880000|2025-01-20 05:11:20|43624.3|43604.3|43625.3|43605.3|43626.8|43606.8|43624.3|43604.3|2
1737349890000|2025-01-20 05:11:30|43626.8|43606.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|1
1737349900000|2025-01-20 05:11:40|43623.3|43603.3|43624.3|43604.3|43624.3|43604.3|43623.3|43603.3|0
1737349920000|2025-01-20 05:12:00|43625.3|43605.3|43625.8|43605.8|43626.8|43606.8|43624.3|43604.3|0
1737349930000|2025-01-20 05:12:10|43625.3|43605.3|43626.8|43606.8|43626.8|43606.8|43625.3|43605.3|2
1737349940000|2025-01-20 05:12:20|43627.8|43607.8|43631.8|43611.8|43631.8|43611.8|43627.8|43607.8|0
1737349950000|2025-01-20 05:12:30|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|0
1737349960000|2025-01-20 05:12:40|43636.8|43616.8|43634.3|43614.3|43636.8|43616.8|43634.3|43614.3|1
1737349990000|2025-01-20 05:13:10|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|0
1737350000000|2025-01-20 05:13:20|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|1
1737350010000|2025-01-20 05:13:30|43630.8|43610.8|43629.3|43609.3|43630.8|43610.8|43629.3|43609.3|2
1737350030000|2025-01-20 05:13:50|43628.3|43608.3|43624.3|43604.3|43628.3|43608.3|43624.3|43604.3|1
1737350070000|2025-01-20 05:14:30|43622.8|43602.8|43626.8|43606.8|43626.8|43606.8|43622.8|43602.8|2
1737350080000|2025-01-20 05:14:40|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|1
1737350100000|2025-01-20 05:15:00|43623.3|43603.3|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|0
1737350120000|2025-01-20 05:15:20|43626.8|43606.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|0
1737350130000|2025-01-20 05:15:30|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1737350140000|2025-01-20 05:15:40|43624.3|43604.3|43624.3|43604.3|43627.8|43607.8|43624.3|43604.3|0
1737350150000|2025-01-20 05:15:50|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|0
1737350160000|2025-01-20 05:16:00|||||||||1
1737350180000|2025-01-20 05:16:20|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1737350200000|2025-01-20 05:16:40|43631.8|43611.8|43636.8|43616.8|43636.8|43616.8|43631.8|43611.8|0
1737350220000|2025-01-20 05:17:00|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|2
1737350230000|2025-01-20 05:17:10|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|43633.3|43613.3|1
1737350240000|2025-01-20 05:17:20|43631.8|43611.8|43629.3|43609.3|43631.8|43611.8|43629.3|43609.3|0
1737350250000|2025-01-20 05:17:30|43626.8|43606.8|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|1
1737350260000|2025-01-20 05:17:40|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1737350270000|2025-01-20 05:17:50|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1737350280000|2025-01-20 05:18:00|43625.8|43605.8|43616.8|43596.8|43625.8|43605.8|43616.8|43596.8|2
1737350290000|2025-01-20 05:18:10|43617.8|43597.8|43616.8|43596.8|43617.8|43597.8|43616.8|43596.8|0
1737350300000|2025-01-20 05:18:20|43618.3|43598.3|43621.8|43601.8|43621.8|43601.8|43618.3|43598.3|0
1737350310000|2025-01-20 05:18:30|43619.3|43599.3|43622.8|43602.8|43622.8|43602.8|43619.3|43599.3|0
1737350320000|2025-01-20 05:18:40|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|0
1737350330000|2025-01-20 05:18:50|43623.3|43603.3|43619.3|43599.3|43623.3|43603.3|43619.3|43599.3|0
1737350340000|2025-01-20 05:19:00|43620.3|43600.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1737350350000|2025-01-20 05:19:10|43622.8|43602.8|43619.3|43599.3|43624.3|43604.3|43619.3|43599.3|0
1737350390000|2025-01-20 05:19:50|||||||||3
1737350400000|2025-01-20 05:20:00|||||||||1
1737350420000|2025-01-20 05:20:20|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|0
1737350440000|2025-01-20 05:20:40|43617.8|43597.8|43619.3|43599.3|43619.3|43599.3|43617.8|43597.8|0
1737350470000|2025-01-20 05:21:10|43620.3|43600.3|43621.8|43601.8|43621.8|43601.8|43620.3|43600.3|0
1737350490000|2025-01-20 05:21:30|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|1
1737350500000|2025-01-20 05:21:40|43620.3|43600.3|43621.8|43601.8|43621.8|43601.8|43620.3|43600.3|0
1737350510000|2025-01-20 05:21:50|43622.8|43602.8|43623.3|43603.3|43624.3|43604.3|43622.8|43602.8|0
1737350520000|2025-01-20 05:22:00|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|0
1737350530000|2025-01-20 05:22:10|43629.3|43609.3|43634.3|43614.3|43634.3|43614.3|43629.3|43609.3|0
1737350540000|2025-01-20 05:22:20|43636.8|43616.8|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|0
1737350550000|2025-01-20 05:22:30|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|0
1737350560000|2025-01-20 05:22:40|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1737350580000|2025-01-20 05:23:00|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|0
1737350590000|2025-01-20 05:23:10|43644.3|43624.3|43647.8|43627.8|43647.8|43627.8|43644.3|43624.3|0
1737350600000|2025-01-20 05:23:20|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|43648.3|43628.3|0
1737350610000|2025-01-20 05:23:30|43646.8|43626.8|43651.8|43631.8|43651.8|43631.8|43646.8|43626.8|1
1737350620000|2025-01-20 05:23:40|43650.8|43630.8|43651.8|43631.8|43651.8|43631.8|43650.8|43630.8|1
1737350630000|2025-01-20 05:23:50|43650.8|43630.8|43650.8|43630.8|43651.8|43631.8|43650.3|43630.3|4
1737350640000|2025-01-20 05:24:00|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|1
1737350650000|2025-01-20 05:24:10|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1737350680000|2025-01-20 05:24:40|43645.8|43625.8|43645.8|43625.8|43646.8|43626.8|43645.8|43625.8|0
1737350700000|2025-01-20 05:25:00|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43641.8|43621.8|1
1737350710000|2025-01-20 05:25:10|43649.3|43629.3|43659.3|43639.3|43659.3|43639.3|43649.3|43629.3|3
1737350720000|2025-01-20 05:25:20|43660.8|43640.8|43661.8|43641.8|43661.8|43641.8|43659.3|43639.3|0
1737350730000|2025-01-20 05:25:30|43663.3|43643.3|43664.3|43644.3|43664.3|43644.3|43661.8|43641.8|0
1737350740000|2025-01-20 05:25:40|43663.3|43643.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|0
1737350750000|2025-01-20 05:25:50|43659.3|43639.3|43653.3|43633.3|43659.3|43639.3|43653.3|43633.3|2
1737350760000|2025-01-20 05:26:00|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|43650.8|43630.8|0
1737350770000|2025-01-20 05:26:10|||||||||1
1737350790000|2025-01-20 05:26:30|||||||||1
1737350820000|2025-01-20 05:27:00|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|2
1737350830000|2025-01-20 05:27:10|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|43644.3|43624.3|0
1737350850000|2025-01-20 05:27:30|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43640.8|43620.8|0
1737350860000|2025-01-20 05:27:40|43639.3|43619.3|43639.3|43619.3|43640.8|43620.8|43636.8|43616.8|1
1737350880000|2025-01-20 05:28:00|43640.8|43620.8|43639.3|43619.3|43641.8|43621.8|43639.3|43619.3|0
1737350890000|2025-01-20 05:28:10|43640.3|43620.3|43641.8|43621.8|43641.8|43621.8|43640.3|43620.3|0
1737350900000|2025-01-20 05:28:20|43640.8|43620.8|43639.3|43619.3|43640.8|43620.8|43639.3|43619.3|0
1737350910000|2025-01-20 05:28:30|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|0
1737350950000|2025-01-20 05:29:10|43635.8|43615.8|43636.8|43616.8|43636.8|43616.8|43634.3|43614.3|0
1737350970000|2025-01-20 05:29:30|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43636.8|43616.8|2
1737351000000|2025-01-20 05:30:00|43640.3|43620.3|43629.3|43609.3|43644.3|43624.3|43626.8|43606.8|17
1737351010000|2025-01-20 05:30:10|43630.3|43610.3|43636.8|43616.8|43639.3|43619.3|43629.3|43609.3|2
1737351020000|2025-01-20 05:30:20|43635.3|43615.3|43629.3|43609.3|43639.3|43619.3|43629.3|43609.3|3
1737351030000|2025-01-20 05:30:30|43630.3|43610.3|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|2
1737351040000|2025-01-20 05:30:40|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1737351050000|2025-01-20 05:30:50|43626.8|43606.8|43626.8|43606.8|43631.8|43611.8|43626.8|43606.8|1
1737351060000|2025-01-20 05:31:00|43625.8|43605.8|43624.3|43604.3|43626.8|43606.8|43624.3|43604.3|3
1737351070000|2025-01-20 05:31:10|43623.3|43603.3|43627.8|43607.8|43627.8|43607.8|43621.8|43601.8|3
1737351080000|2025-01-20 05:31:20|43629.3|43609.3|43632.8|43612.8|43632.8|43612.8|43626.8|43606.8|2
1737351090000|2025-01-20 05:31:30|43633.8|43613.8|43639.3|43619.3|43639.3|43619.3|43632.8|43612.8|0
1737351100000|2025-01-20 05:31:40|43644.3|43624.3|43650.3|43630.3|43651.8|43631.8|43644.3|43624.3|5
1737351110000|2025-01-20 05:31:50|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1737351120000|2025-01-20 05:32:00|43646.8|43626.8|43645.8|43625.8|43646.8|43626.8|43645.8|43625.8|2
1737351130000|2025-01-20 05:32:10|43647.3|43627.3|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|11
1737351140000|2025-01-20 05:32:20|43644.3|43624.3|43646.8|43626.8|43646.8|43626.8|43644.3|43624.3|0
1737351150000|2025-01-20 05:32:30|43645.8|43625.8|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1737351160000|2025-01-20 05:32:40|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|0
1737351170000|2025-01-20 05:32:50|43649.3|43629.3|43651.8|43631.8|43654.3|43634.3|43649.3|43629.3|2
1737351180000|2025-01-20 05:33:00|43649.3|43629.3|43646.8|43626.8|43651.8|43631.8|43646.8|43626.8|8
1737351190000|2025-01-20 05:33:10|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|0
1737351210000|2025-01-20 05:33:30|43648.3|43628.3|43649.3|43629.3|43649.3|43629.3|43647.8|43627.8|1
1737351220000|2025-01-20 05:33:40|43650.3|43630.3|43651.8|43631.8|43651.8|43631.8|43650.3|43630.3|1
1737351240000|2025-01-20 05:34:00|43652.8|43632.8|43665.8|43645.8|43666.8|43646.8|43652.8|43632.8|11
1737351250000|2025-01-20 05:34:10|43665.3|43645.3|43664.3|43644.3|43666.8|43646.8|43664.3|43644.3|2
1737351260000|2025-01-20 05:34:20|43665.3|43645.3|43669.3|43649.3|43673.3|43653.3|43665.3|43645.3|6
1737351270000|2025-01-20 05:34:30|43668.3|43648.3|43666.8|43646.8|43668.3|43648.3|43666.8|43646.8|0
1737351280000|2025-01-20 05:34:40|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|3
1737351300000|2025-01-20 05:35:00|43666.8|43646.8|43661.8|43641.8|43669.3|43649.3|43661.8|43641.8|8
1737351310000|2025-01-20 05:35:10|43664.3|43644.3|43659.3|43639.3|43664.3|43644.3|43659.3|43639.3|1
1737351320000|2025-01-20 05:35:20|43656.8|43636.8|43651.8|43631.8|43656.8|43636.8|43651.8|43631.8|1
1737351330000|2025-01-20 05:35:30|43649.3|43629.3|43646.8|43626.8|43649.3|43629.3|43646.8|43626.8|2
1737351340000|2025-01-20 05:35:40|43644.3|43624.3|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1737351350000|2025-01-20 05:35:50|43644.3|43624.3|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1737351360000|2025-01-20 05:36:00|43650.3|43630.3|43651.8|43631.8|43651.8|43631.8|43650.3|43630.3|0
1737351370000|2025-01-20 05:36:10|43652.8|43632.8|43654.3|43634.3|43654.3|43634.3|43652.8|43632.8|4
1737351380000|2025-01-20 05:36:20|43653.3|43633.3|43659.3|43639.3|43659.3|43639.3|43650.8|43630.8|2
1737351390000|2025-01-20 05:36:30|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43654.3|43634.3|0
1737351400000|2025-01-20 05:36:40|43655.8|43635.8|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1737351410000|2025-01-20 05:36:50|43656.8|43636.8|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|2
1737351420000|2025-01-20 05:37:00|43655.3|43635.3|43661.8|43641.8|43661.8|43641.8|43655.3|43635.3|10
1737351430000|2025-01-20 05:37:10|43660.9|43640.9|43664.3|43644.3|43664.3|43644.3|43660.9|43640.9|5
1737351440000|2025-01-20 05:37:20|43666.8|43646.8|43664.3|43644.3|43666.8|43646.8|43664.3|43644.3|0
1737351460000|2025-01-20 05:37:40|43661.8|43641.8|43666.8|43646.8|43666.8|43646.8|43661.8|43641.8|5
1737351470000|2025-01-20 05:37:50|43665.3|43645.3|43664.3|43644.3|43665.3|43645.3|43664.3|43644.3|0
1737351480000|2025-01-20 05:38:00|43661.8|43641.8|43656.8|43636.8|43661.8|43641.8|43655.9|43635.9|13
1737351490000|2025-01-20 05:38:10|43654.3|43634.3|43654.3|43634.3|43656.8|43636.8|43654.3|43634.3|0
1737351500000|2025-01-20 05:38:20|43658.4|43638.4|43656.8|43636.8|43658.4|43638.4|43654.3|43634.3|2
1737351510000|2025-01-20 05:38:30|43655.9|43635.9|43659.3|43639.3|43659.3|43639.3|43654.3|43634.3|0
1737351520000|2025-01-20 05:38:40|43660.3|43640.3|43656.8|43636.8|43660.3|43640.3|43656.8|43636.8|0
1737351530000|2025-01-20 05:38:50|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|43659.3|43639.3|1
1737351540000|2025-01-20 05:39:00|43657.8|43637.8|43659.3|43639.3|43659.3|43639.3|43655.3|43635.3|0
1737351550000|2025-01-20 05:39:10|43656.8|43636.8|43656.8|43636.8|43659.3|43639.3|43656.8|43636.8|0
1737351560000|2025-01-20 05:39:20|43655.9|43635.9|43654.3|43634.3|43655.9|43635.9|43654.3|43634.3|0
1737351570000|2025-01-20 05:39:30|43655.3|43635.3|43656.9|43636.9|43657.8|43637.8|43654.3|43634.3|0
1737351580000|2025-01-20 05:39:40|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|43659.4|43639.4|0
1737351590000|2025-01-20 05:39:50|43656.9|43636.9|43660.9|43640.9|43661.9|43641.9|43656.9|43636.9|3
1737351600000|2025-01-20 05:40:00|43659.4|43639.4|43659.4|43639.4|43661.9|43641.9|43659.4|43639.4|0
1737351610000|2025-01-20 05:40:10|43657.8|43637.8|43654.4|43634.4|43657.8|43637.8|43654.4|43634.4|3
1737351620000|2025-01-20 05:40:20|43653.4|43633.4|43656.9|43636.9|43656.9|43636.9|43653.4|43633.4|0
1737351630000|2025-01-20 05:40:30|43657.8|43637.8|43669.4|43649.4|43671.9|43651.9|43657.8|43637.8|0
1737351640000|2025-01-20 05:40:40|43668.4|43648.4|43669.4|43649.4|43669.4|43649.4|43666.9|43646.9|0
1737351650000|2025-01-20 05:40:50|43670.3|43650.3|43670.9|43650.9|43671.9|43651.9|43670.3|43650.3|1
1737351660000|2025-01-20 05:41:00|43669.4|43649.4|43674.4|43654.4|43674.4|43654.4|43669.4|43649.4|1
1737351670000|2025-01-20 05:41:10|43676.9|43656.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|1
1737351680000|2025-01-20 05:41:20|43676.9|43656.9|43677.8|43657.8|43681.9|43661.9|43676.9|43656.9|0
1737351690000|2025-01-20 05:41:30|43679.4|43659.4|43679.4|43659.4|43681.9|43661.9|43679.4|43659.4|0
1737351700000|2025-01-20 05:41:40|43681.9|43661.9|43690.3|43670.3|43690.3|43670.3|43681.9|43661.9|5
1737351710000|2025-01-20 05:41:50|43689.4|43669.4|43696.9|43676.9|43696.9|43676.9|43689.4|43669.4|6
1737351720000|2025-01-20 05:42:00|43698.8|43678.8|43701.9|43681.9|43709.4|43689.4|43698.8|43678.8|12
1737351730000|2025-01-20 05:42:10|43704.4|43684.4|43701.9|43681.9|43704.4|43684.4|43701.9|43681.9|6
1737351740000|2025-01-20 05:42:20|43700.9|43680.9|43699.4|43679.4|43700.9|43680.9|43694.4|43674.4|16
1737351750000|2025-01-20 05:42:30|43700.9|43680.9|43696.9|43676.9|43700.9|43680.9|43696.9|43676.9|2
1737351760000|2025-01-20 05:42:40|43695.9|43675.9|43699.4|43679.4|43699.4|43679.4|43694.4|43674.4|1
1737351770000|2025-01-20 05:42:50|43701.9|43681.9|43696.9|43676.9|43701.9|43681.9|43694.4|43674.4|3
1737351780000|2025-01-20 05:43:00|43694.4|43674.4|43694.4|43674.4|43699.4|43679.4|43694.4|43674.4|2
1737351790000|2025-01-20 05:43:10|43696.9|43676.9|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|1
1737351800000|2025-01-20 05:43:20|43700.4|43680.4|43699.4|43679.4|43701.9|43681.9|43696.9|43676.9|1
1737351810000|2025-01-20 05:43:30|43700.4|43680.4|43699.4|43679.4|43704.4|43684.4|43699.4|43679.4|1
1737351820000|2025-01-20 05:43:40|||||||||1
1737351830000|2025-01-20 05:43:50|43697.9|43677.9|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|0
1737351840000|2025-01-20 05:44:00|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|43694.4|43674.4|0
1737351860000|2025-01-20 05:44:20|43698.4|43678.4|43699.4|43679.4|43699.4|43679.4|43698.4|43678.4|1
1737351870000|2025-01-20 05:44:30|43701.9|43681.9|43699.4|43679.4|43704.4|43684.4|43699.4|43679.4|0
1737351880000|2025-01-20 05:44:40|43700.4|43680.4|43699.4|43679.4|43701.9|43681.9|43699.4|43679.4|0
1737351900000|2025-01-20 05:45:00|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|1
1737351910000|2025-01-20 05:45:10|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43694.4|43674.4|1
1737351920000|2025-01-20 05:45:20|||||||||1
1737351930000|2025-01-20 05:45:30|43697.9|43677.9|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|0
1737351940000|2025-01-20 05:45:40|43698.4|43678.4|43696.9|43676.9|43701.9|43681.9|43696.9|43676.9|1
1737351950000|2025-01-20 05:45:50|43697.9|43677.9|43696.9|43676.9|43699.4|43679.4|43696.9|43676.9|0
1737351960000|2025-01-20 05:46:00|43695.9|43675.9|43691.9|43671.9|43695.9|43675.9|43691.9|43671.9|1
1737351970000|2025-01-20 05:46:10|43692.9|43672.9|43691.9|43671.9|43694.4|43674.4|43691.9|43671.9|0
1737351980000|2025-01-20 05:46:20|||||||||7
1737351990000|2025-01-20 05:46:30|43690.9|43670.9|43689.4|43669.4|43691.9|43671.9|43689.4|43669.4|0
1737352000000|2025-01-20 05:46:40|43691.9|43671.9|43686.9|43666.9|43691.9|43671.9|43686.9|43666.9|1
1737352010000|2025-01-20 05:46:50|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43686.9|43666.9|1
1737352020000|2025-01-20 05:47:00|43686.9|43666.9|43689.4|43669.4|43689.4|43669.4|43686.9|43666.9|0
1737352030000|2025-01-20 05:47:10|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|0
1737352040000|2025-01-20 05:47:20|43689.4|43669.4|43685.9|43665.9|43689.4|43669.4|43685.9|43665.9|2
1737352050000|2025-01-20 05:47:30|43686.9|43666.9|43684.4|43664.4|43686.9|43666.9|43684.4|43664.4|0
1737352060000|2025-01-20 05:47:40|43681.9|43661.9|43679.4|43659.4|43684.4|43664.4|43679.4|43659.4|3
1737352070000|2025-01-20 05:47:50|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|0
1737352090000|2025-01-20 05:48:10|43685.4|43665.4|43681.9|43661.9|43686.9|43666.9|43681.9|43661.9|0
1737352100000|2025-01-20 05:48:20|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|43684.4|43664.4|0
1737352110000|2025-01-20 05:48:30|43686.9|43666.9|43686.9|43666.9|43686.9|43666.9|43684.4|43664.4|1
1737352120000|2025-01-20 05:48:40|43687.9|43667.9|43686.9|43666.9|43689.4|43669.4|43686.9|43666.9|0
1737352130000|2025-01-20 05:48:50|43685.4|43665.4|43681.9|43661.9|43685.4|43665.4|43681.9|43661.9|2
1737352140000|2025-01-20 05:49:00|43679.4|43659.4|43669.4|43649.4|43679.4|43659.4|43669.4|43649.4|3
1737352150000|2025-01-20 05:49:10|43670.4|43650.4|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|0
1737352160000|2025-01-20 05:49:20|43674.4|43654.4|43670.4|43650.4|43674.4|43654.4|43668.4|43648.4|3
1737352170000|2025-01-20 05:49:30|43671.9|43651.9|43669.4|43649.4|43671.9|43651.9|43669.4|43649.4|1
1737352180000|2025-01-20 05:49:40|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|1
1737352200000|2025-01-20 05:50:00|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43661.9|43641.9|1
1737352210000|2025-01-20 05:50:10|43663.4|43643.4|43664.4|43644.4|43666.9|43646.9|43661.9|43641.9|0
1737352220000|2025-01-20 05:50:20|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43664.4|43644.4|0
1737352240000|2025-01-20 05:50:40|43669.4|43649.4|43670.4|43650.4|43670.4|43650.4|43664.4|43644.4|0
1737352250000|2025-01-20 05:50:50|43671.9|43651.9|43676.9|43656.9|43676.9|43656.9|43671.9|43651.9|0
1737352260000|2025-01-20 05:51:00|43677.9|43657.9|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|1
1737352270000|2025-01-20 05:51:10|43674.4|43654.4|43681.9|43661.9|43681.9|43661.9|43674.4|43654.4|1
1737352280000|2025-01-20 05:51:20|43680.9|43660.9|43676.9|43656.9|43681.9|43661.9|43676.9|43656.9|0
1737352290000|2025-01-20 05:51:30|43677.9|43657.9|43676.9|43656.9|43678.4|43658.4|43674.4|43654.4|0
1737352300000|2025-01-20 05:51:40|43674.4|43654.4|43674.4|43654.4|43676.9|43656.9|43669.4|43649.4|0
1737352320000|2025-01-20 05:52:00|43673.4|43653.4|43669.4|43649.4|43674.4|43654.4|43669.4|43649.4|1
1737352330000|2025-01-20 05:52:10|43666.9|43646.9|43661.9|43641.9|43666.9|43646.9|43661.9|43641.9|2
1737352340000|2025-01-20 05:52:20|43664.4|43644.4|43661.9|43641.9|43664.4|43644.4|43661.9|43641.9|2
1737352350000|2025-01-20 05:52:30|43663.4|43643.4|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|1
1737352360000|2025-01-20 05:52:40|43665.9|43645.9|43665.9|43645.9|43666.9|43646.9|43661.9|43641.9|1
1737352370000|2025-01-20 05:52:50|43664.4|43644.4|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|5
1737352380000|2025-01-20 05:53:00|43665.9|43645.9|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|0
1737352390000|2025-01-20 05:53:10|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|43669.4|43649.4|4
1737352400000|2025-01-20 05:53:20|43666.9|43646.9|43666.9|43646.9|43669.4|43649.4|43666.9|43646.9|1
1737352410000|2025-01-20 05:53:30|43669.4|43649.4|43651.9|43631.9|43669.4|43649.4|43651.9|43631.9|3
1737352420000|2025-01-20 05:53:40|43650.9|43630.9|43636.9|43616.9|43650.9|43630.9|43633.4|43613.4|11
1737352430000|2025-01-20 05:53:50|43635.9|43615.9|43636.9|43616.9|43636.9|43616.9|43635.9|43615.9|0
1737352440000|2025-01-20 05:54:00|43635.9|43615.9|43636.9|43616.9|43636.9|43616.9|43635.9|43615.9|3
1737352450000|2025-01-20 05:54:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43636.9|43616.9|3
1737352460000|2025-01-20 05:54:20|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1737352470000|2025-01-20 05:54:30|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|3
1737352490000|2025-01-20 05:54:50|43641.9|43621.9|43641.9|43621.9|43643.4|43623.4|43641.9|43621.9|0
1737352500000|2025-01-20 05:55:00|43644.4|43624.4|43651.9|43631.9|43651.9|43631.9|43641.9|43621.9|1
1737352510000|2025-01-20 05:55:10|43654.4|43634.4|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|0
1737352530000|2025-01-20 05:55:30|43653.4|43633.4|43654.4|43634.4|43654.4|43634.4|43651.9|43631.9|0
1737352540000|2025-01-20 05:55:40|43651.9|43631.9|43659.4|43639.4|43659.4|43639.4|43651.9|43631.9|0
1737352550000|2025-01-20 05:55:50|43658.4|43638.4|43649.4|43629.4|43658.4|43638.4|43649.4|43629.4|5
1737352560000|2025-01-20 05:56:00|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|0
1737352590000|2025-01-20 05:56:30|43645.9|43625.9|43644.4|43624.4|43649.4|43629.4|43644.4|43624.4|0
1737352600000|2025-01-20 05:56:40|43645.4|43625.4|43644.4|43624.4|43646.9|43626.9|43644.4|43624.4|1
1737352610000|2025-01-20 05:56:50|43645.9|43625.9|43649.4|43629.4|43649.4|43629.4|43644.4|43624.4|0
1737352620000|2025-01-20 05:57:00|43646.9|43626.9|43649.4|43629.4|43651.9|43631.9|43646.9|43626.9|1
1737352630000|2025-01-20 05:57:10|43651.9|43631.9|43656.9|43636.9|43656.9|43636.9|43651.9|43631.9|0
1737352640000|2025-01-20 05:57:20|43659.4|43639.4|43664.4|43644.4|43664.4|43644.4|43659.4|43639.4|0
1737352650000|2025-01-20 05:57:30|43669.4|43649.4|43664.4|43644.4|43669.4|43649.4|43664.4|43644.4|2
1737352660000|2025-01-20 05:57:40|43666.9|43646.9|43675.4|43655.4|43675.4|43655.4|43666.9|43646.9|3
1737352670000|2025-01-20 05:57:50|43674.4|43654.4|43676.9|43656.9|43676.9|43656.9|43674.4|43654.4|1
1737352680000|2025-01-20 05:58:00|43674.4|43654.4|43674.4|43654.4|43674.4|43654.4|43671.9|43651.9|2
1737352690000|2025-01-20 05:58:10|43676.9|43656.9|43674.4|43654.4|43676.9|43656.9|43672.9|43652.9|2
1737352700000|2025-01-20 05:58:20|43675.4|43655.4|43674.4|43654.4|43676.9|43656.9|43674.4|43654.4|1
1737352710000|2025-01-20 05:58:30|43673.4|43653.4|43669.4|43649.4|43673.4|43653.4|43669.4|43649.4|1
1737352720000|2025-01-20 05:58:40|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|0
1737352730000|2025-01-20 05:58:50|43667.9|43647.9|43664.4|43644.4|43669.4|43649.4|43664.4|43644.4|0
1737352740000|2025-01-20 05:59:00|43665.4|43645.4|43666.9|43646.9|43666.9|43646.9|43665.4|43645.4|0
1737352750000|2025-01-20 05:59:10|43667.9|43647.9|43670.9|43650.9|43670.9|43650.9|43666.9|43646.9|0
1737352760000|2025-01-20 05:59:20|43671.9|43651.9|43673.4|43653.4|43673.4|43653.4|43670.9|43650.9|2
1737352770000|2025-01-20 05:59:30|43670.9|43650.9|43671.9|43651.9|43671.9|43651.9|43670.9|43650.9|0
1737352780000|2025-01-20 05:59:40|43670.9|43650.9|43674.4|43654.4|43674.4|43654.4|43669.4|43649.4|2
1737352790000|2025-01-20 05:59:50|43671.9|43651.9|43670.9|43650.9|43671.9|43651.9|43669.4|43649.4|0
1737352800000|2025-01-20 06:00:00|43671.9|43651.9|43666.9|43646.9|43671.9|43651.9|43666.9|43646.9|1
1737352810000|2025-01-20 06:00:10|43669.4|43649.4|43669.4|43649.4|43672.9|43652.9|43669.4|43649.4|0
1737352820000|2025-01-20 06:00:20|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|0
1737352830000|2025-01-20 06:00:30|||||||||3
1737352840000|2025-01-20 06:00:40|||||||||1
1737352850000|2025-01-20 06:00:50|43664.4|43644.4|43665.4|43645.4|43665.4|43645.4|43661.9|43641.9|1
1737352860000|2025-01-20 06:01:00|43666.9|43646.9|43664.4|43644.4|43666.9|43646.9|43664.4|43644.4|0
1737352870000|2025-01-20 06:01:10|43666.9|43646.9|43667.9|43647.9|43667.9|43647.9|43666.9|43646.9|9
1737352880000|2025-01-20 06:01:20|43670.4|43650.4|43671.9|43651.9|43671.9|43651.9|43670.4|43650.4|0
1737352900000|2025-01-20 06:01:40|43666.9|43646.9|43664.4|43644.4|43666.9|43646.9|43664.4|43644.4|4
1737352920000|2025-01-20 06:02:00|43665.4|43645.4|43672.9|43652.9|43672.9|43652.9|43665.4|43645.4|4
1737352930000|2025-01-20 06:02:10|43670.4|43650.4|43664.4|43644.4|43671.9|43651.9|43661.9|43641.9|0
1737352940000|2025-01-20 06:02:20|43661.9|43641.9|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|0
1737352950000|2025-01-20 06:02:30|43667.9|43647.9|43669.4|43649.4|43669.4|43649.4|43666.9|43646.9|1
1737352960000|2025-01-20 06:02:40|43668.4|43648.4|43666.9|43646.9|43669.4|43649.4|43666.9|43646.9|0
1737352970000|2025-01-20 06:02:50|43665.9|43645.9|43664.4|43644.4|43665.9|43645.9|43664.4|43644.4|1
1737352980000|2025-01-20 06:03:00|43663.4|43643.4|43659.4|43639.4|43664.4|43644.4|43659.4|43639.4|1
1737352990000|2025-01-20 06:03:10|43660.4|43640.4|43664.4|43644.4|43666.9|43646.9|43659.4|43639.4|2
1737353000000|2025-01-20 06:03:20|43661.9|43641.9|43664.4|43644.4|43664.4|43644.4|43660.9|43640.9|1
1737353020000|2025-01-20 06:03:40|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|43666.9|43646.9|1
1737353040000|2025-01-20 06:04:00|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|43664.4|43644.4|0
1737353050000|2025-01-20 06:04:10|43661.9|43641.9|43661.9|43641.9|43664.4|43644.4|43661.9|43641.9|0
1737353060000|2025-01-20 06:04:20|43662.9|43642.9|43664.4|43644.4|43665.4|43645.4|43662.9|43642.9|1
1737353070000|2025-01-20 06:04:30|43666.9|43646.9|43659.4|43639.4|43666.9|43646.9|43659.4|43639.4|0
1737353080000|2025-01-20 06:04:40|43658.4|43638.4|43650.9|43630.9|43658.4|43638.4|43650.9|43630.9|1
1737353090000|2025-01-20 06:04:50|43649.9|43629.9|43649.4|43629.4|43649.9|43629.9|43646.9|43626.9|0
1737353100000|2025-01-20 06:05:00|43650.4|43630.4|43651.9|43631.9|43651.9|43631.9|43649.4|43629.4|0
1737353110000|2025-01-20 06:05:10|43650.4|43630.4|43636.9|43616.9|43651.9|43631.9|43633.4|43613.4|2
1737353120000|2025-01-20 06:05:20|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43636.9|43616.9|0
1737353130000|2025-01-20 06:05:30|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1737353140000|2025-01-20 06:05:40|43635.9|43615.9|43619.4|43599.4|43635.9|43615.9|43619.4|43599.4|11
1737353150000|2025-01-20 06:05:50|43616.9|43596.9|43618.4|43598.4|43619.4|43599.4|43616.9|43596.9|3
1737353160000|2025-01-20 06:06:00|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43614.4|43594.4|0
1737353170000|2025-01-20 06:06:10|43618.4|43598.4|43619.4|43599.4|43619.4|43599.4|43616.9|43596.9|1
1737353180000|2025-01-20 06:06:20|43621.9|43601.9|43626.9|43606.9|43626.9|43606.9|43621.9|43601.9|2
1737353190000|2025-01-20 06:06:30|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|43624.4|43604.4|0
1737353200000|2025-01-20 06:06:40|43619.4|43599.4|43624.4|43604.4|43624.4|43604.4|43619.4|43599.4|0
1737353210000|2025-01-20 06:06:50|43621.9|43601.9|43619.4|43599.4|43621.9|43601.9|43619.4|43599.4|0
1737353220000|2025-01-20 06:07:00|43611.9|43591.9|43609.4|43589.4|43611.9|43591.9|43605.9|43585.9|2
1737353230000|2025-01-20 06:07:10|43610.4|43590.4|43606.9|43586.9|43611.9|43591.9|43606.9|43586.9|0
1737353240000|2025-01-20 06:07:20|43609.4|43589.4|43605.9|43585.9|43609.4|43589.4|43605.9|43585.9|1
1737353250000|2025-01-20 06:07:30|43606.9|43586.9|43604.4|43584.4|43606.9|43586.9|43601.9|43581.9|0
1737353260000|2025-01-20 06:07:40|43603.4|43583.4|43602.9|43582.9|43603.4|43583.4|43599.4|43579.4|0
1737353270000|2025-01-20 06:07:50|43604.4|43584.4|43595.9|43575.9|43604.4|43584.4|43595.9|43575.9|8
1737353280000|2025-01-20 06:08:00|43594.4|43574.4|43601.9|43581.9|43601.9|43581.9|43593.4|43573.4|3
1737353290000|2025-01-20 06:08:10|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43599.4|43579.4|0
1737353300000|2025-01-20 06:08:20|43601.9|43581.9|43599.4|43579.4|43604.4|43584.4|43599.4|43579.4|1
1737353310000|2025-01-20 06:08:30|43600.4|43580.4|43604.4|43584.4|43604.4|43584.4|43600.4|43580.4|1
1737353320000|2025-01-20 06:08:40|43605.9|43585.9|43609.4|43589.4|43609.4|43589.4|43605.9|43585.9|1
1737353330000|2025-01-20 06:08:50|43611.9|43591.9|43609.4|43589.4|43614.4|43594.4|43609.4|43589.4|0
1737353340000|2025-01-20 06:09:00|43611.9|43591.9|43614.4|43594.4|43614.4|43594.4|43611.9|43591.9|0
1737353350000|2025-01-20 06:09:10|43617.9|43597.9|43619.4|43599.4|43619.4|43599.4|43617.9|43597.9|0
1737353360000|2025-01-20 06:09:20|43622.4|43602.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|0
1737353370000|2025-01-20 06:09:30|43618.4|43598.4|43616.9|43596.9|43619.4|43599.4|43616.9|43596.9|0
1737353380000|2025-01-20 06:09:40|43619.4|43599.4|43611.9|43591.9|43619.4|43599.4|43611.9|43591.9|0
1737353390000|2025-01-20 06:09:50|43610.4|43590.4|43609.4|43589.4|43610.4|43590.4|43609.4|43589.4|0
1737353400000|2025-01-20 06:10:00|43606.9|43586.9|43614.4|43594.4|43614.4|43594.4|43606.9|43586.9|0
1737353410000|2025-01-20 06:10:10|43615.4|43595.4|43616.9|43596.9|43616.9|43596.9|43615.4|43595.4|0
1737353420000|2025-01-20 06:10:20|43615.9|43595.9|43615.4|43595.4|43616.9|43596.9|43614.4|43594.4|1
1737353430000|2025-01-20 06:10:30|43616.9|43596.9|43614.4|43594.4|43619.4|43599.4|43614.4|43594.4|0
1737353440000|2025-01-20 06:10:40|43616.9|43596.9|43619.4|43599.4|43619.4|43599.4|43614.4|43594.4|0
1737353450000|2025-01-20 06:10:50|43614.4|43594.4|43619.4|43599.4|43619.4|43599.4|43614.4|43594.4|0
1737353460000|2025-01-20 06:11:00|43620.4|43600.4|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|0
1737353470000|2025-01-20 06:11:10|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|1
1737353480000|2025-01-20 06:11:20|43619.4|43599.4|43615.4|43595.4|43619.4|43599.4|43615.4|43595.4|0
1737353490000|2025-01-20 06:11:30|43617.9|43597.9|43614.4|43594.4|43617.9|43597.9|43614.4|43594.4|0
1737353510000|2025-01-20 06:11:50|43611.9|43591.9|43611.9|43591.9|43614.4|43594.4|43611.9|43591.9|0
1737353520000|2025-01-20 06:12:00|43609.4|43589.4|43609.4|43589.4|43612.9|43592.9|43606.9|43586.9|1
1737353530000|2025-01-20 06:12:10|43608.4|43588.4|43609.4|43589.4|43611.9|43591.9|43606.9|43586.9|1
1737353540000|2025-01-20 06:12:20|43607.9|43587.9|43609.4|43589.4|43609.4|43589.4|43604.4|43584.4|0
1737353550000|2025-01-20 06:12:30|43611.9|43591.9|43614.4|43594.4|43616.9|43596.9|43611.9|43591.9|1
1737353560000|2025-01-20 06:12:40|43615.9|43595.9|43609.4|43589.4|43616.9|43596.9|43609.4|43589.4|0
1737353580000|2025-01-20 06:13:00|43608.4|43588.4|43604.4|43584.4|43608.4|43588.4|43599.4|43579.4|0
1737353590000|2025-01-20 06:13:10|43601.9|43581.9|43604.4|43584.4|43606.9|43586.9|43601.9|43581.9|0
1737353600000|2025-01-20 06:13:20|43606.9|43586.9|43605.9|43585.9|43609.4|43589.4|43605.9|43585.9|0
1737353610000|2025-01-20 06:13:30|43604.4|43584.4|43601.9|43581.9|43604.4|43584.4|43601.9|43581.9|0
1737353620000|2025-01-20 06:13:40|43599.4|43579.4|43599.4|43579.4|43601.9|43581.9|43599.4|43579.4|0
1737353630000|2025-01-20 06:13:50|43600.9|43580.9|43599.4|43579.4|43601.9|43581.9|43599.4|43579.4|0
1737353640000|2025-01-20 06:14:00|43601.9|43581.9|43601.9|43581.9|43603.4|43583.4|43601.9|43581.9|0
1737353650000|2025-01-20 06:14:10|43602.9|43582.9|43610.9|43590.9|43614.4|43594.4|43602.9|43582.9|4
1737353660000|2025-01-20 06:14:20|43610|43590|43606.9|43586.9|43610|43590|43606.9|43586.9|0
1737353670000|2025-01-20 06:14:30|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|0
1737353700000|2025-01-20 06:15:00|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|0
1737353710000|2025-01-20 06:15:10|43604.4|43584.4|43600.9|43580.9|43604.4|43584.4|43599.4|43579.4|1
1737353720000|2025-01-20 06:15:20|43599.4|43579.4|43601.9|43581.9|43601.9|43581.9|43599.4|43579.4|0
1737353730000|2025-01-20 06:15:30|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|0
1737353740000|2025-01-20 06:15:40|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|43596.9|43576.9|1
1737353750000|2025-01-20 06:15:50|43594.4|43574.4|43586.9|43566.9|43594.4|43574.4|43586.9|43566.9|2
1737353760000|2025-01-20 06:16:00|43587.9|43567.9|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|2
1737353770000|2025-01-20 06:16:10|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|0
1737353780000|2025-01-20 06:16:20|43590.4|43570.4|43589.4|43569.4|43591.9|43571.9|43589.4|43569.4|0
1737353800000|2025-01-20 06:16:40|43590.4|43570.4|43586.9|43566.9|43590.4|43570.4|43586.9|43566.9|1
1737353810000|2025-01-20 06:16:50|43584.4|43564.4|43586.9|43566.9|43586.9|43566.9|43584.4|43564.4|0
1737353820000|2025-01-20 06:17:00|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|43589.4|43569.4|0
1737353830000|2025-01-20 06:17:10|43590.4|43570.4|43589.4|43569.4|43590.4|43570.4|43589.4|43569.4|2
1737353840000|2025-01-20 06:17:20|43591|43571|43589.4|43569.4|43591.9|43571.9|43586.9|43566.9|1
1737353850000|2025-01-20 06:17:30|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|2
1737353860000|2025-01-20 06:17:40|43594.4|43574.4|43594.4|43574.4|43599.4|43579.4|43594.4|43574.4|0
1737353870000|2025-01-20 06:17:50|43595.4|43575.4|43601.9|43581.9|43601.9|43581.9|43594.4|43574.4|0
1737353880000|2025-01-20 06:18:00|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43599.4|43579.4|1
1737353890000|2025-01-20 06:18:10|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|4
1737353900000|2025-01-20 06:18:20|43606.9|43586.9|43611.9|43591.9|43611.9|43591.9|43606.9|43586.9|0
1737353910000|2025-01-20 06:18:30|43614.4|43594.4|43616.9|43596.9|43616.9|43596.9|43614.4|43594.4|2
1737353920000|2025-01-20 06:18:40|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|5
1737353930000|2025-01-20 06:18:50|43613.5|43593.5|43614.4|43594.4|43614.4|43594.4|43611.9|43591.9|0
1737353940000|2025-01-20 06:19:00|43609.4|43589.4|43606.9|43586.9|43609.4|43589.4|43606.9|43586.9|2
1737353950000|2025-01-20 06:19:10|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|5
1737353960000|2025-01-20 06:19:20|43606.9|43586.9|43609.4|43589.4|43609.4|43589.4|43604.4|43584.4|2
1737353970000|2025-01-20 06:19:30|43608.5|43588.5|43609.4|43589.4|43609.4|43589.4|43606.9|43586.9|1
1737353980000|2025-01-20 06:19:40|43610.4|43590.4|43609.5|43589.5|43612|43592|43609.4|43589.4|0
1737353990000|2025-01-20 06:19:50|43608.5|43588.5|43607|43587|43609.5|43589.5|43607|43587|1
1737354000000|2025-01-20 06:20:00|43606|43586|43599.5|43579.5|43606|43586|43599.5|43579.5|1
1737354010000|2025-01-20 06:20:10|43600.4|43580.4|43599.5|43579.5|43602|43582|43597|43577|0
1737354020000|2025-01-20 06:20:20|43600.4|43580.4|43607|43587|43607|43587|43600.4|43580.4|1
1737354030000|2025-01-20 06:20:30|43606|43586|43604.5|43584.5|43606|43586|43604.5|43584.5|0
1737354040000|2025-01-20 06:20:40|43602|43582|43602|43582|43602|43582|43602|43582|0
1737354060000|2025-01-20 06:21:00|43600.4|43580.4|43594.5|43574.5|43600.4|43580.4|43594.5|43574.5|2
1737354070000|2025-01-20 06:21:10|43597|43577|43599.5|43579.5|43599.5|43579.5|43597|43577|0
1737354080000|2025-01-20 06:21:20|43594.5|43574.5|43597|43577|43597|43577|43594.5|43574.5|0
1737354090000|2025-01-20 06:21:30|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|43594.5|43574.5|0
1737354120000|2025-01-20 06:22:00|43597|43577|43604.5|43584.5|43604.5|43584.5|43597|43577|1
1737354130000|2025-01-20 06:22:10|43605.4|43585.4|43612|43592|43612|43592|43605.4|43585.4|2
1737354140000|2025-01-20 06:22:20|43612.9|43592.9|43614.5|43594.5|43617.9|43597.9|43612.9|43592.9|0
1737354150000|2025-01-20 06:22:30|43617|43597|43612|43592|43617|43597|43612|43592|0
1737354160000|2025-01-20 06:22:40|43613|43593|43614.5|43594.5|43614.5|43594.5|43613|43593|0
1737354170000|2025-01-20 06:22:50|43610.5|43590.5|43619.5|43599.5|43619.5|43599.5|43609.5|43589.5|4
1737354180000|2025-01-20 06:23:00|43618.5|43598.5|43614.5|43594.5|43618.5|43598.5|43614.5|43594.5|2
1737354190000|2025-01-20 06:23:10|43613.5|43593.5|43617|43597|43617|43597|43612|43592|0
1737354210000|2025-01-20 06:23:30|43615.5|43595.5|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|0
1737354220000|2025-01-20 06:23:40|43618|43598|43618|43598|43618|43598|43614.5|43594.5|0
1737354230000|2025-01-20 06:23:50|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|0
1737354250000|2025-01-20 06:24:10|43618.5|43598.5|43617|43597|43618.5|43598.5|43614.5|43594.5|0
1737354260000|2025-01-20 06:24:20|43615.5|43595.5|43615.5|43595.5|43617|43597|43614.5|43594.5|2
1737354270000|2025-01-20 06:24:30|43617|43597|43619.5|43599.5|43620.5|43600.5|43617|43597|0
1737354280000|2025-01-20 06:24:40|43617|43597|43617.5|43597.5|43619.5|43599.5|43617|43597|1
1737354290000|2025-01-20 06:24:50|43616|43596|43619.5|43599.5|43619.5|43599.5|43616|43596|0
1737354300000|2025-01-20 06:25:00|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|0
1737354310000|2025-01-20 06:25:10|43615.5|43595.5|43619.5|43599.5|43619.5|43599.5|43615.5|43595.5|0
1737354320000|2025-01-20 06:25:20|43624.5|43604.5|43619.5|43599.5|43624.5|43604.5|43619.5|43599.5|1
1737354330000|2025-01-20 06:25:30|43617|43597|43617|43597|43617|43597|43617|43597|0
1737354340000|2025-01-20 06:25:40|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|0
1737354350000|2025-01-20 06:25:50|43617|43597|43614.5|43594.5|43618|43598|43614.5|43594.5|0
1737354360000|2025-01-20 06:26:00|43617|43597|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|0
1737354370000|2025-01-20 06:26:10|43620.5|43600.5|43624.5|43604.5|43624.5|43604.5|43620.5|43600.5|1
1737354380000|2025-01-20 06:26:20|43622|43602|43624.5|43604.5|43624.5|43604.5|43622|43602|1
1737354390000|2025-01-20 06:26:30|43622|43602|43622|43602|43622|43602|43622|43602|0
1737354410000|2025-01-20 06:26:50|43618.5|43598.5|43616|43596|43622|43602|43616|43596|1
1737354420000|2025-01-20 06:27:00|43614.5|43594.5|43607|43587|43614.5|43594.5|43607|43587|8
1737354430000|2025-01-20 06:27:10|43608.5|43588.5|43609.5|43589.5|43609.5|43589.5|43608.5|43588.5|0
1737354440000|2025-01-20 06:27:20|43615.5|43595.5|43619.5|43599.5|43619.5|43599.5|43615.5|43595.5|4
1737354450000|2025-01-20 06:27:30|43617|43597|43617|43597|43619.5|43599.5|43617|43597|0
1737354460000|2025-01-20 06:27:40|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|0
1737354470000|2025-01-20 06:27:50|43618.5|43598.5|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|2
1737354480000|2025-01-20 06:28:00|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|0
1737354490000|2025-01-20 06:28:10|43612|43592|43614.5|43594.5|43614.5|43594.5|43612|43592|3
1737354500000|2025-01-20 06:28:20|43615.5|43595.5|43617|43597|43617|43597|43614.5|43594.5|0
1737354510000|2025-01-20 06:28:30|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|0
1737354520000|2025-01-20 06:28:40|43618|43598|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|0
1737354540000|2025-01-20 06:29:00|43618|43598|43617|43597|43618|43598|43614.5|43594.5|0
1737354550000|2025-01-20 06:29:10|43616|43596|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|0
1737354580000|2025-01-20 06:29:40|43618.5|43598.5|43619.5|43599.5|43619.5|43599.5|43615.5|43595.5|1
1737354590000|2025-01-20 06:29:50|43618.5|43598.5|43609.5|43589.5|43618.5|43598.5|43609.5|43589.5|2
1737354600000|2025-01-20 06:30:00|43610.5|43590.5|43618|43598|43618|43598|43610.5|43590.5|0
1737354610000|2025-01-20 06:30:10|43617|43597|43614.5|43594.5|43618.5|43598.5|43612|43592|2
1737354620000|2025-01-20 06:30:20|43613|43593|43612|43592|43614.5|43594.5|43612|43592|0
1737354640000|2025-01-20 06:30:40|43611|43591|43608|43588|43611|43591|43607|43587|0
1737354650000|2025-01-20 06:30:50|43609.5|43589.5|43611|43591|43612|43592|43609.5|43589.5|1
1737354660000|2025-01-20 06:31:00|43609.5|43589.5|43609.5|43589.5|43614.5|43594.5|43609.5|43589.5|3
1737354670000|2025-01-20 06:31:10|43611|43591|43620.5|43600.5|43624.5|43604.5|43609.5|43589.5|2
1737354680000|2025-01-20 06:31:20|43622|43602|43619.5|43599.5|43622|43602|43619.5|43599.5|0
1737354690000|2025-01-20 06:31:30|43622|43602|43619.5|43599.5|43622|43602|43619.5|43599.5|1
1737354700000|2025-01-20 06:31:40|43618.5|43598.5|43623|43603|43623|43603|43617|43597|0
1737354710000|2025-01-20 06:31:50|43624.5|43604.5|43629.5|43609.5|43629.5|43609.5|43624.5|43604.5|2
1737354720000|2025-01-20 06:32:00|43632|43612|43629.5|43609.5|43632|43612|43629.5|43609.5|0
1737354730000|2025-01-20 06:32:10|43627|43607|43629.5|43609.5|43629.5|43609.5|43627|43607|0
1737354740000|2025-01-20 06:32:20|43630.5|43610.5|43633.5|43613.5|43633.5|43613.5|43629.5|43609.5|1
1737354750000|2025-01-20 06:32:30|43632|43612|43637|43617|43637|43617|43632|43612|1
1737354760000|2025-01-20 06:32:40|43636|43616|43632|43612|43636|43616|43632|43612|1
1737354770000|2025-01-20 06:32:50|43629.5|43609.5|43632|43612|43634.5|43614.5|43629.5|43609.5|1
1737354780000|2025-01-20 06:33:00|43633|43613|43632|43612|43633|43613|43630.5|43610.5|8
1737354790000|2025-01-20 06:33:10|43631|43611|43629.5|43609.5|43631|43611|43629.5|43609.5|2
1737354800000|2025-01-20 06:33:20|43628.5|43608.5|43619.5|43599.5|43628.5|43608.5|43619.5|43599.5|0
1737354810000|2025-01-20 06:33:30|43618.5|43598.5|43614.5|43594.5|43618.5|43598.5|43614.5|43594.5|2
1737354820000|2025-01-20 06:33:40|43617|43597|43617|43597|43617|43597|43614.5|43594.5|0
1737354830000|2025-01-20 06:33:50|43616|43596|43619.5|43599.5|43619.5|43599.5|43616|43596|0
1737354840000|2025-01-20 06:34:00|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|1
1737354850000|2025-01-20 06:34:10|43618.5|43598.5|43609.5|43589.5|43618.5|43598.5|43607|43587|6
1737354860000|2025-01-20 06:34:20|43610.5|43590.5|43607|43587|43612|43592|43607|43587|1
1737354870000|2025-01-20 06:34:30|43609.5|43589.5|43609.5|43589.5|43609.5|43589.5|43607|43587|3
1737354880000|2025-01-20 06:34:40|43612|43592|43609.5|43589.5|43612|43592|43607|43587|1
1737354890000|2025-01-20 06:34:50|43610.5|43590.5|43614.5|43594.5|43614.5|43594.5|43610.5|43590.5|1
1737354900000|2025-01-20 06:35:00|43612|43592|43609.5|43589.5|43612|43592|43609.5|43589.5|3
1737354910000|2025-01-20 06:35:10|43612|43592|43607|43587|43612|43592|43607|43587|13
1737354920000|2025-01-20 06:35:20|43609.5|43589.5|43608|43588|43609.5|43589.5|43608|43588|0
1737354930000|2025-01-20 06:35:30|43609.5|43589.5|43608.5|43588.5|43609.5|43589.5|43607|43587|8
1737354940000|2025-01-20 06:35:40|43607|43587|43609.5|43589.5|43609.5|43589.5|43607|43587|16
1737354950000|2025-01-20 06:35:50|43610.5|43590.5|43609.5|43589.5|43612|43592|43609.5|43589.5|2
1737354960000|2025-01-20 06:36:00|43607|43587|43609.5|43589.5|43612|43592|43607|43587|7
1737354970000|2025-01-20 06:36:10|43612|43592|43619.5|43599.5|43619.5|43599.5|43612|43592|2
1737354980000|2025-01-20 06:36:20|43618.5|43598.5|43619.5|43599.5|43619.5|43599.5|43617|43597|0
1737354990000|2025-01-20 06:36:30|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|0
1737355000000|2025-01-20 06:36:40|||||||||1
1737355010000|2025-01-20 06:36:50|43620.5|43600.5|43619.5|43599.5|43622|43602|43619.5|43599.5|0
1737355020000|2025-01-20 06:37:00|43622|43602|43622|43602|43622|43602|43619.5|43599.5|0
1737355030000|2025-01-20 06:37:10|43619.5|43599.5|43619.5|43599.5|43621|43601|43619.5|43599.5|6
1737355040000|2025-01-20 06:37:20|43618.5|43598.5|43609.5|43589.5|43618.5|43598.5|43609.5|43589.5|1
1737355050000|2025-01-20 06:37:30|||||||||1
1737355060000|2025-01-20 06:37:40|||||||||12
1737355070000|2025-01-20 06:37:50|||||||||16
1737355080000|2025-01-20 06:38:00|43605.5|43585.5|43594.5|43574.5|43605.5|43585.5|43594.5|43574.5|26
1737355090000|2025-01-20 06:38:10|43593.5|43573.5|43595.5|43575.5|43597|43577|43592|43572|2
1737355100000|2025-01-20 06:38:20|43594.5|43574.5|43592|43572|43597|43577|43592|43572|1
1737355110000|2025-01-20 06:38:30|43589.5|43569.5|43588.5|43568.5|43589.5|43569.5|43587|43567|4
1737355120000|2025-01-20 06:38:40|43586|43566|43577|43557|43586|43566|43577|43557|8
1737355130000|2025-01-20 06:38:50|43582|43562|43584.5|43564.5|43584.5|43564.5|43582|43562|1
1737355140000|2025-01-20 06:39:00|43587|43567|43589.5|43569.5|43589.5|43569.5|43587|43567|0
1737355150000|2025-01-20 06:39:10|43590.5|43570.5|43594.5|43574.5|43594.5|43574.5|43589.5|43569.5|3
1737355160000|2025-01-20 06:39:20|43597|43577|43602|43582|43602|43582|43597|43577|0
1737355170000|2025-01-20 06:39:30|43599.5|43579.5|43604.5|43584.5|43604.5|43584.5|43599.5|43579.5|0
1737355180000|2025-01-20 06:39:40|43607|43587|43612|43592|43612|43592|43607|43587|1
1737355190000|2025-01-20 06:39:50|43611|43591|43609.5|43589.5|43612|43592|43609.5|43589.5|0
1737355200000|2025-01-20 06:40:00|43604.5|43584.5|43599.5|43579.5|43604.5|43584.5|43598.5|43578.5|3
1737355210000|2025-01-20 06:40:10|43598.5|43578.5|43598.5|43578.5|43599.5|43579.5|43594.5|43574.5|0
1737355220000|2025-01-20 06:40:20|43599.5|43579.5|43602|43582|43602|43582|43599.5|43579.5|1
1737355230000|2025-01-20 06:40:30|43604.5|43584.5|43603.5|43583.5|43604.5|43584.5|43603.5|43583.5|1
1737355240000|2025-01-20 06:40:40|43602|43582|43607|43587|43607|43587|43602|43582|6
1737355250000|2025-01-20 06:40:50|43606|43586|43602|43582|43606|43586|43602|43582|1
1737355260000|2025-01-20 06:41:00|43603|43583|43604.5|43584.5|43607|43587|43603|43583|1
1737355270000|2025-01-20 06:41:10|43603.5|43583.5|43599.5|43579.5|43603.5|43583.5|43599.5|43579.5|1
1737355280000|2025-01-20 06:41:20|43601|43581|43601|43581|43604.5|43584.5|43599.5|43579.5|1
1737355290000|2025-01-20 06:41:30|43599.5|43579.5|43607|43587|43607|43587|43599.5|43579.5|1
1737355300000|2025-01-20 06:41:40|43604.5|43584.5|43604.5|43584.5|43607|43587|43604.5|43584.5|0
1737355310000|2025-01-20 06:41:50|43603.5|43583.5|43601|43581|43604.5|43584.5|43601|43581|1
1737355320000|2025-01-20 06:42:00|43597|43577|43599.5|43579.5|43602|43582|43594.5|43574.5|1
1737355330000|2025-01-20 06:42:10|43598.5|43578.5|43594.5|43574.5|43598.5|43578.5|43594.5|43574.5|6
1737355340000|2025-01-20 06:42:20|43593.5|43573.5|43589.5|43569.5|43593.5|43573.5|43589.5|43569.5|0
1737355350000|2025-01-20 06:42:30|43590.5|43570.5|43590.5|43570.5|43592|43572|43589.5|43569.5|0
1737355360000|2025-01-20 06:42:40|43592|43572|43594.5|43574.5|43594.5|43574.5|43592|43572|0
1737355370000|2025-01-20 06:42:50|43598.5|43578.5|43599.5|43579.5|43599.5|43579.5|43598.5|43578.5|0
1737355380000|2025-01-20 06:43:00|43601|43581|43607|43587|43607|43587|43599.5|43579.5|0
1737355400000|2025-01-20 06:43:20|43608.5|43588.5|43609.5|43589.5|43612|43592|43608.5|43588.5|0
1737355420000|2025-01-20 06:43:40|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|1
1737355430000|2025-01-20 06:43:50|43609.5|43589.5|43608.5|43588.5|43609.5|43589.5|43608.5|43588.5|0
1737355440000|2025-01-20 06:44:00|43607|43587|43603|43583|43607|43587|43602|43582|0
1737355450000|2025-01-20 06:44:10|43604.5|43584.5|43604.5|43584.5|43604.5|43584.5|43602|43582|0
1737355460000|2025-01-20 06:44:20|43603|43583|43604.5|43584.5|43604.5|43584.5|43603|43583|0
1737355470000|2025-01-20 06:44:30|43602.5|43582.5|43599.5|43579.5|43602.5|43582.5|43599.5|43579.5|0
1737355490000|2025-01-20 06:44:50|43598.5|43578.5|43599.5|43579.5|43599.5|43579.5|43597|43577|2
1737355500000|2025-01-20 06:45:00|43597|43577|43599.5|43579.5|43599.5|43579.5|43597|43577|0
1737355510000|2025-01-20 06:45:10|43602|43582|43605.5|43585.5|43605.5|43585.5|43602|43582|0
1737355520000|2025-01-20 06:45:20|43607|43587|43607|43587|43607|43587|43607|43587|0
1737355530000|2025-01-20 06:45:30|43609.5|43589.5|43614.5|43594.5|43614.5|43594.5|43609.5|43589.5|2
1737355540000|2025-01-20 06:45:40|43612|43592|43609.5|43589.5|43614.5|43594.5|43609.5|43589.5|0
1737355550000|2025-01-20 06:45:50|43610.5|43590.5|43614.5|43594.5|43617|43597|43610.5|43590.5|6
1737355560000|2025-01-20 06:46:00|43616|43596|43617|43597|43617|43597|43614.5|43594.5|1
1737355570000|2025-01-20 06:46:10|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43612|43592|2
1737355580000|2025-01-20 06:46:20|43612|43592|43614.5|43594.5|43614.5|43594.5|43612|43592|0
1737355590000|2025-01-20 06:46:30|43613.5|43593.5|43612|43592|43614.5|43594.5|43612|43592|1
1737355600000|2025-01-20 06:46:40|43609.5|43589.5|43612|43592|43612|43592|43609.5|43589.5|0
1737355620000|2025-01-20 06:47:00|43613|43593|43614.5|43594.5|43615.5|43595.5|43613|43593|1
1737355630000|2025-01-20 06:47:10|43613|43593|43612|43592|43614.5|43594.5|43612|43592|0
1737355640000|2025-01-20 06:47:20|43609.5|43589.5|43613.5|43593.5|43614.5|43594.5|43609.5|43589.5|0
1737355650000|2025-01-20 06:47:30|43612|43592|43617|43597|43617|43597|43612|43592|0
1737355660000|2025-01-20 06:47:40|43614.5|43594.5|43617|43597|43617|43597|43614.5|43594.5|0
1737355670000|2025-01-20 06:47:50|43618|43598|43619.5|43599.5|43624.5|43604.5|43618|43598|2
1737355680000|2025-01-20 06:48:00|43621|43601|43619.5|43599.5|43624.5|43604.5|43619.5|43599.5|5
1737355690000|2025-01-20 06:48:10|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|0
1737355700000|2025-01-20 06:48:20|43618|43598|43619.5|43599.5|43619.5|43599.5|43614.5|43594.5|0
1737355710000|2025-01-20 06:48:30|43618.5|43598.5|43618.5|43598.5|43619.5|43599.5|43617|43597|0
1737355720000|2025-01-20 06:48:40|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|0
1737355730000|2025-01-20 06:48:50|43620.5|43600.5|43622|43602|43622|43602|43620.5|43600.5|0
1737355740000|2025-01-20 06:49:00|43623|43603|43632|43612|43632|43612|43623|43603|3
1737355750000|2025-01-20 06:49:10|43633|43613|43629.5|43609.5|43634.5|43614.5|43629.5|43609.5|0
1737355760000|2025-01-20 06:49:20|43630.5|43610.5|43634.5|43614.5|43634.5|43614.5|43629.5|43609.5|0
1737355770000|2025-01-20 06:49:30|43633|43613|43634.5|43614.5|43634.5|43614.5|43632|43612|0
1737355780000|2025-01-20 06:49:40|43632|43612|43634.5|43614.5|43634.5|43614.5|43632|43612|1
1737355790000|2025-01-20 06:49:50|43635.5|43615.5|43632|43612|43637|43617|43632|43612|6
1737355800000|2025-01-20 06:50:00|43634.5|43614.5|43627|43607|43634.5|43614.5|43627|43607|0
1737355810000|2025-01-20 06:50:10|43624.5|43604.5|43619.5|43599.5|43624.5|43604.5|43619.5|43599.5|1
1737355820000|2025-01-20 06:50:20|43620.5|43600.5|43622|43602|43622|43602|43619.5|43599.5|3
1737355830000|2025-01-20 06:50:30|43619.5|43599.5|43624.5|43604.5|43624.5|43604.5|43619.5|43599.5|1
1737355840000|2025-01-20 06:50:40|43622|43602|43622|43602|43624.5|43604.5|43622|43602|1
1737355850000|2025-01-20 06:50:50|43624.5|43604.5|43622|43602|43624.5|43604.5|43620.5|43600.5|1
1737355860000|2025-01-20 06:51:00|43620.5|43600.5|43622|43602|43622|43602|43619.5|43599.5|1
1737355870000|2025-01-20 06:51:10|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|2
1737355880000|2025-01-20 06:51:20|43622|43602|43626|43606|43626|43606|43622|43602|0
1737355890000|2025-01-20 06:51:30|43627|43607|43629.5|43609.5|43629.5|43609.5|43627|43607|1
1737355900000|2025-01-20 06:51:40|43630.5|43610.5|43637|43617|43637|43617|43630.5|43610.5|0
1737355910000|2025-01-20 06:51:50|43639.5|43619.5|43638|43618|43641|43621|43637|43617|7
1737355920000|2025-01-20 06:52:00|43639.5|43619.5|43640.5|43620.5|43640.5|43620.5|43639.5|43619.5|0
1737355930000|2025-01-20 06:52:10|43639.5|43619.5|43643|43623|43643|43623|43639.5|43619.5|0
1737355940000|2025-01-20 06:52:20|43644|43624|43654.5|43634.5|43654.5|43634.5|43644|43624|17
1737355950000|2025-01-20 06:52:30|43655.5|43635.5|43665.5|43645.5|43665.5|43645.5|43655.5|43635.5|13
1737355960000|2025-01-20 06:52:40|43666.5|43646.5|43680.5|43660.5|43680.5|43660.5|43666.5|43646.5|15
1737355970000|2025-01-20 06:52:50|43682|43662|43688.5|43668.5|43688.5|43668.5|43682|43662|3
1737355980000|2025-01-20 06:53:00|43689.5|43669.5|43692|43672|43692|43672|43687|43667|5
1737355990000|2025-01-20 06:53:10|43691|43671|43689.5|43669.5|43691|43671|43689.5|43669.5|0
1737356000000|2025-01-20 06:53:20|43690.5|43670.5|43689.5|43669.5|43694.5|43674.5|43689.5|43669.5|2
1737356010000|2025-01-20 06:53:30|43692|43672|43684.5|43664.5|43692|43672|43684.5|43664.5|4
1737356020000|2025-01-20 06:53:40|43683|43663|43677|43657|43683|43663|43677|43657|5
1737356030000|2025-01-20 06:53:50|43676|43656|43674.5|43654.5|43678|43658|43674.5|43654.5|2
1737356040000|2025-01-20 06:54:00|43672|43652|43669.5|43649.5|43672|43652|43667|43647|2
1737356050000|2025-01-20 06:54:10|43667|43647|43659.5|43639.5|43669.5|43649.5|43659.5|43639.5|6
1737356060000|2025-01-20 06:54:20|43661|43641|43664.5|43644.5|43664.5|43644.5|43661|43641|0
1737356070000|2025-01-20 06:54:30|43663.5|43643.5|43664.5|43644.5|43664.5|43644.5|43662|43642|0
1737356080000|2025-01-20 06:54:40|43666|43646|43667|43647|43667|43647|43666|43646|0
1737356090000|2025-01-20 06:54:50|43664.5|43644.5|43669.5|43649.5|43669.5|43649.5|43664.5|43644.5|3
1737356100000|2025-01-20 06:55:00|43672|43652|43666|43646|43672|43652|43666|43646|5
1737356110000|2025-01-20 06:55:10|43667|43647|43664.5|43644.5|43669.5|43649.5|43664.5|43644.5|1
1737356120000|2025-01-20 06:55:20|43662|43642|43666|43646|43666|43646|43662|43642|6
1737356130000|2025-01-20 06:55:30|43664.5|43644.5|43664.5|43644.5|43664.5|43644.5|43663|43643|5
1737356140000|2025-01-20 06:55:40|43667|43647|43668|43648|43669|43649|43667|43647|0
1737356150000|2025-01-20 06:55:50|43671.5|43651.5|43674|43654|43674|43654|43668|43648|0
1737356160000|2025-01-20 06:56:00|43675.5|43655.5|43677|43657|43677|43657|43672|43652|6
1737356170000|2025-01-20 06:56:10|43678|43658|43682|43662|43682|43662|43678|43658|2
1737356180000|2025-01-20 06:56:20|43684|43664|43684.5|43664.5|43688|43668|43683|43663|5
1737356190000|2025-01-20 06:56:30|43683.5|43663.5|43684.5|43664.5|43684.5|43664.5|43683|43663|1
1737356200000|2025-01-20 06:56:40|43683.6|43663.6|43683|43663|43684.5|43664.5|43683|43663|0
1737356210000|2025-01-20 06:56:50|43684.5|43664.5|43687|43667|43687|43667|43684.5|43664.5|2
1737356220000|2025-01-20 06:57:00|43688|43668|43689.5|43669.5|43689.5|43669.5|43687|43667|5
1737356230000|2025-01-20 06:57:10|43692|43672|43692|43672|43692|43672|43692|43672|1
1737356240000|2025-01-20 06:57:20|43694.5|43674.5|43697|43677|43697|43677|43692|43672|1
1737356250000|2025-01-20 06:57:30|43698|43678|43697|43677|43698|43678|43697|43677|2
1737356260000|2025-01-20 06:57:40|43694.5|43674.5|43692|43672|43694.5|43674.5|43692|43672|1
1737356270000|2025-01-20 06:57:50|43689.5|43669.5|43684.5|43664.5|43689.5|43669.5|43684.5|43664.5|3
1737356280000|2025-01-20 06:58:00|43683|43663|43678|43658|43683|43663|43678|43658|8
1737356290000|2025-01-20 06:58:10|43680.5|43660.5|43678|43658|43680.5|43660.5|43677|43657|0
1737356300000|2025-01-20 06:58:20|43679|43659|43677|43657|43680.5|43660.5|43677|43657|3
1737356310000|2025-01-20 06:58:30|43674.5|43654.5|43672|43652|43677|43657|43672|43652|3
1737356320000|2025-01-20 06:58:40|43673|43653|43678|43658|43678|43658|43673|43653|4
1737356340000|2025-01-20 06:59:00|43679.5|43659.5|43677|43657|43679.5|43659.5|43674.5|43654.5|0
1737356350000|2025-01-20 06:59:10|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|43674.5|43654.5|1
1737356360000|2025-01-20 06:59:20|43673.6|43653.6|43674.5|43654.5|43674.5|43654.5|43673.6|43653.6|2
1737356370000|2025-01-20 06:59:30|43673.6|43653.6|43673.6|43653.6|43677|43657|43673.6|43653.6|0
1737356380000|2025-01-20 06:59:40|43674.5|43654.5|43673.6|43653.6|43674.5|43654.5|43673.6|43653.6|1
1737356390000|2025-01-20 06:59:50|43672|43652|43669.6|43649.6|43672.1|43652.1|43669.5|43649.5|1
1737356400000|2025-01-20 07:00:00|43667.1|43647.1|43667.1|43647.1|43672.1|43652.1|43667.1|43647.1|3
1737356410000|2025-01-20 07:00:10|43668|43648|43669.6|43649.6|43669.6|43649.6|43668|43648|0
1737356420000|2025-01-20 07:00:20|43668.6|43648.6|43669.6|43649.6|43669.6|43649.6|43664.6|43644.6|0
1737356430000|2025-01-20 07:00:30|43667.1|43647.1|43669.6|43649.6|43669.6|43649.6|43667.1|43647.1|2
1737356440000|2025-01-20 07:00:40|43672.1|43652.1|43674.6|43654.6|43674.6|43654.6|43672.1|43652.1|1
1737356450000|2025-01-20 07:00:50|43678|43658|43682.1|43662.1|43682.1|43662.1|43678|43658|0
1737356460000|2025-01-20 07:01:00|43681.1|43661.1|43684.6|43664.6|43684.6|43664.6|43679.6|43659.6|1
1737356470000|2025-01-20 07:01:10|43690.5|43670.5|43693|43673|43693|43673|43690.5|43670.5|55
1737356480000|2025-01-20 07:01:20|43696|43676|43702.5|43682.5|43704|43684|43696|43676|2
1737356490000|2025-01-20 07:01:30|43704|43684|43701.5|43681.5|43704|43684|43701.5|43681.5|1
1737356500000|2025-01-20 07:01:40|43703|43683|43706.5|43686.5|43706.5|43686.5|43703|43683|8
1737356510000|2025-01-20 07:01:50|43707.5|43687.5|43704|43684|43709|43689|43704|43684|2
1737356520000|2025-01-20 07:02:00|43701.5|43681.5|43705|43685|43705|43685|43701.5|43681.5|3
1737356530000|2025-01-20 07:02:10|43704|43684|43701.5|43681.5|43705|43685|43701.5|43681.5|0
1737356540000|2025-01-20 07:02:20|43700.5|43680.5|43696.5|43676.5|43700.5|43680.5|43696.5|43676.5|0
1737356550000|2025-01-20 07:02:30|43694|43674|43689|43669|43694|43674|43689|43669|1
1737356570000|2025-01-20 07:02:50|43687.5|43667.5|43691.5|43671.5|43691.5|43671.5|43687.5|43667.5|0
1737356580000|2025-01-20 07:03:00|43692.5|43672.5|43691.5|43671.5|43694|43674|43691.5|43671.5|4
1737356600000|2025-01-20 07:03:20|43693.1|43673.1|43689|43669|43694|43674|43689|43669|3
1737356610000|2025-01-20 07:03:30|43694|43674|43691.5|43671.5|43694|43674|43691.5|43671.5|7
1737356620000|2025-01-20 07:03:40|||||||||1
1737356630000|2025-01-20 07:03:50|43692.5|43672.5|43691.5|43671.5|43694|43674|43690|43670|1
1737356640000|2025-01-20 07:04:00|43694|43674|43698.1|43678.1|43698.1|43678.1|43694|43674|2
1737356650000|2025-01-20 07:04:10|43699|43679|43701.5|43681.5|43701.5|43681.5|43699|43679|0
1737356660000|2025-01-20 07:04:20|43699|43679|43699|43679|43701.5|43681.5|43699|43679|0
1737356670000|2025-01-20 07:04:30|43698.1|43678.1|43695.6|43675.6|43698.1|43678.1|43695.6|43675.6|1
1737356680000|2025-01-20 07:04:40|43694|43674|43691.5|43671.5|43694|43674|43690.6|43670.6|0
1737356690000|2025-01-20 07:04:50|43688.5|43668.5|43684|43664|43688.5|43668.5|43683.1|43663.1|7
1737356700000|2025-01-20 07:05:00|43683.1|43663.1|43685.6|43665.6|43686.5|43666.5|43683.1|43663.1|2
1737356710000|2025-01-20 07:05:10|43684|43664|43684|43664|43686.5|43666.5|43684|43664|1
1737356720000|2025-01-20 07:05:20|43685|43665|43686.5|43666.5|43686.5|43666.5|43684|43664|2
1737356730000|2025-01-20 07:05:30|43684|43664|43684|43664|43684|43664|43684|43664|0
1737356740000|2025-01-20 07:05:40|||||||||2
1737356750000|2025-01-20 07:05:50|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|0
1737356760000|2025-01-20 07:06:00|43683.5|43663.5|43694|43674|43694|43674|43681.5|43661.5|4
1737356770000|2025-01-20 07:06:10|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|1
1737356780000|2025-01-20 07:06:20|43689|43669|43686.5|43666.5|43689|43669|43686.5|43666.5|0
1737356790000|2025-01-20 07:06:30|43685.6|43665.6|43684.1|43664.1|43685.6|43665.6|43683.1|43663.1|5
1737356800000|2025-01-20 07:06:40|43686.6|43666.6|43694.1|43674.1|43694.1|43674.1|43686.6|43666.6|6
1737356810000|2025-01-20 07:06:50|43695|43675|43699.1|43679.1|43699.1|43679.1|43695|43675|4
1737356820000|2025-01-20 07:07:00|43698.1|43678.1|43696.6|43676.6|43698.1|43678.1|43696.6|43676.6|0
1737356830000|2025-01-20 07:07:10|43695|43675|43691.6|43671.6|43695|43675|43691.6|43671.6|0
1737356840000|2025-01-20 07:07:20|43690.6|43670.6|43686.6|43666.6|43690.6|43670.6|43686.6|43666.6|0
1737356850000|2025-01-20 07:07:30|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|1
1737356860000|2025-01-20 07:07:40|43687.5|43667.5|43689.1|43669.1|43689.1|43669.1|43687.5|43667.5|0
1737356870000|2025-01-20 07:07:50|43690|43670|43689.1|43669.1|43690|43670|43689.1|43669.1|0
1737356880000|2025-01-20 07:08:00|43690|43670|43691.6|43671.6|43693.1|43673.1|43689.1|43669.1|2
1737356890000|2025-01-20 07:08:10|43689.1|43669.1|43686.6|43666.6|43689.1|43669.1|43686.6|43666.6|3
1737356900000|2025-01-20 07:08:20|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|0
1737356930000|2025-01-20 07:08:50|43681.6|43661.6|43683.1|43663.1|43684.1|43664.1|43681.6|43661.6|2
1737356940000|2025-01-20 07:09:00|43681.6|43661.6|43680|43660|43684.1|43664.1|43679.1|43659.1|2
1737356950000|2025-01-20 07:09:10|43681.6|43661.6|43684.1|43664.1|43684.1|43664.1|43681.6|43661.6|0
1737356970000|2025-01-20 07:09:30|43681.6|43661.6|43684.1|43664.1|43684.1|43664.1|43681.6|43661.6|3
1737356990000|2025-01-20 07:09:50|43685|43665|43690.1|43670.1|43690.1|43670.1|43685|43665|6
1737357000000|2025-01-20 07:10:00|43689.1|43669.1|43686.6|43666.6|43689.1|43669.1|43686.6|43666.6|0
1737357010000|2025-01-20 07:10:10|43688.1|43668.1|43686.6|43666.6|43688.1|43668.1|43686.6|43666.6|1
1737357030000|2025-01-20 07:10:30|43689.1|43669.1|43690.1|43670.1|43694.1|43674.1|43689.1|43669.1|1
1737357040000|2025-01-20 07:10:40|43691.6|43671.6|43696.6|43676.6|43699.1|43679.1|43691.6|43671.6|5
1737357050000|2025-01-20 07:10:50|43695.1|43675.1|43686.6|43666.6|43695.1|43675.1|43685.1|43665.1|3
1737357060000|2025-01-20 07:11:00|43685.1|43665.1|43684.1|43664.1|43685.1|43665.1|43684.1|43664.1|0
1737357070000|2025-01-20 07:11:10|43686.6|43666.6|43684.1|43664.1|43686.6|43666.6|43684.1|43664.1|1
1737357080000|2025-01-20 07:11:20|43685.6|43665.6|43686.6|43666.6|43686.6|43666.6|43685.6|43665.6|1
1737357090000|2025-01-20 07:11:30|43688.1|43668.1|43689.1|43669.1|43689.1|43669.1|43686.6|43666.6|1
1737357100000|2025-01-20 07:11:40|43690.1|43670.1|43687.6|43667.6|43690.1|43670.1|43687.6|43667.6|0
1737357110000|2025-01-20 07:11:50|43691.6|43671.6|43696.6|43676.6|43696.6|43676.6|43690.1|43670.1|2
1737357120000|2025-01-20 07:12:00|43697.6|43677.6|43701.6|43681.6|43701.6|43681.6|43696.6|43676.6|10
1737357130000|2025-01-20 07:12:10|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|43696.6|43676.6|1
1737357140000|2025-01-20 07:12:20|43700.1|43680.1|43704.1|43684.1|43704.1|43684.1|43700.1|43680.1|0
1737357150000|2025-01-20 07:12:30|43701.6|43681.6|43696.6|43676.6|43701.6|43681.6|43696.6|43676.6|0
1737357160000|2025-01-20 07:12:40|43692.6|43672.6|43694.1|43674.1|43694.1|43674.1|43692.6|43672.6|0
1737357170000|2025-01-20 07:12:50|43692.6|43672.6|43694.1|43674.1|43694.1|43674.1|43691.6|43671.6|0
1737357180000|2025-01-20 07:13:00|43695.1|43675.1|43691.6|43671.6|43696.6|43676.6|43691.6|43671.6|9
1737357190000|2025-01-20 07:13:10|43689.1|43669.1|43684.1|43664.1|43689.1|43669.1|43684.1|43664.1|1
1737357200000|2025-01-20 07:13:20|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|1
1737357210000|2025-01-20 07:13:30|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1737357220000|2025-01-20 07:13:40|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|43686.6|43666.6|0
1737357240000|2025-01-20 07:14:00|43687.6|43667.6|43686.6|43666.6|43689.1|43669.1|43686.6|43666.6|1
1737357260000|2025-01-20 07:14:20|43688.1|43668.1|43691.6|43671.6|43691.6|43671.6|43688.1|43668.1|0
1737357270000|2025-01-20 07:14:30|43694.1|43674.1|43695.1|43675.1|43695.1|43675.1|43694.1|43674.1|0
1737357280000|2025-01-20 07:14:40|43698.1|43678.1|43696.6|43676.6|43698.1|43678.1|43696.6|43676.6|0
1737357290000|2025-01-20 07:14:50|43695.6|43675.6|43694.1|43674.1|43695.6|43675.6|43694.1|43674.1|1
1737357310000|2025-01-20 07:15:10|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43689.1|43669.1|1
1737357320000|2025-01-20 07:15:20|43690.1|43670.1|43695.1|43675.1|43695.1|43675.1|43690.1|43670.1|1
1737357330000|2025-01-20 07:15:30|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|0
1737357340000|2025-01-20 07:15:40|43696.6|43676.6|43694.1|43674.1|43696.6|43676.6|43694.1|43674.1|1
1737357360000|2025-01-20 07:16:00|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|43693.1|43673.1|4
1737357380000|2025-01-20 07:16:20|43691.6|43671.6|43690.6|43670.6|43693.1|43673.1|43690.6|43670.6|0
1737357390000|2025-01-20 07:16:30|43689.1|43669.1|43690.1|43670.1|43691.6|43671.6|43689.1|43669.1|11
1737357400000|2025-01-20 07:16:40|43691.6|43671.6|43689.1|43669.1|43691.6|43671.6|43689.1|43669.1|0
1737357410000|2025-01-20 07:16:50|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|1
1737357420000|2025-01-20 07:17:00|43692.6|43672.6|43694.1|43674.1|43694.1|43674.1|43692.6|43672.6|0
1737357430000|2025-01-20 07:17:10|||||||||1
1737357440000|2025-01-20 07:17:20|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|43694.1|43674.1|0
1737357450000|2025-01-20 07:17:30|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|0
1737357460000|2025-01-20 07:17:40|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|0
1737357470000|2025-01-20 07:17:50|43695.6|43675.6|43696.6|43676.6|43696.6|43676.6|43694.1|43674.1|0
1737357480000|2025-01-20 07:18:00|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|43694.1|43674.1|0
1737357490000|2025-01-20 07:18:10|43691.6|43671.6|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|0
1737357500000|2025-01-20 07:18:20|43692.6|43672.6|43694.1|43674.1|43696.6|43676.6|43691.6|43671.6|2
1737357510000|2025-01-20 07:18:30|43695.1|43675.1|43696.6|43676.6|43699.1|43679.1|43695.1|43675.1|1
1737357520000|2025-01-20 07:18:40|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|43699.1|43679.1|0
1737357530000|2025-01-20 07:18:50|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|43696.6|43676.6|0
1737357540000|2025-01-20 07:19:00|43695.6|43675.6|43704.1|43684.1|43704.1|43684.1|43694.1|43674.1|2
1737357550000|2025-01-20 07:19:10|||||||||3
1737357560000|2025-01-20 07:19:20|43705.6|43685.6|43710.1|43690.1|43711.6|43691.6|43705.6|43685.6|7
1737357570000|2025-01-20 07:19:30|43711.6|43691.6|43714.1|43694.1|43714.1|43694.1|43711.6|43691.6|0
1737357590000|2025-01-20 07:19:50|43711.6|43691.6|43709.1|43689.1|43711.6|43691.6|43709.1|43689.1|3
1737357600000|2025-01-20 07:20:00|43710.6|43690.6|43711.6|43691.6|43711.6|43691.6|43710.6|43690.6|2
1737357610000|2025-01-20 07:20:10|43709.1|43689.1|43711.6|43691.6|43711.6|43691.6|43709.1|43689.1|2
1737357620000|2025-01-20 07:20:20|43714.1|43694.1|43711.6|43691.6|43714.1|43694.1|43711.6|43691.6|1
1737357630000|2025-01-20 07:20:30|43714.1|43694.1|43714.1|43694.1|43714.1|43694.1|43711.6|43691.6|0
1737357640000|2025-01-20 07:20:40|||||||||2
1737357650000|2025-01-20 07:20:50|43715.1|43695.1|43714.1|43694.1|43715.6|43695.6|43714.1|43694.1|1
1737357660000|2025-01-20 07:21:00|43715.1|43695.1|43721.6|43701.6|43721.6|43701.6|43715.1|43695.1|0
1737357670000|2025-01-20 07:21:10|43719.1|43699.1|43719.1|43699.1|43721.6|43701.6|43719.1|43699.1|0
1737357680000|2025-01-20 07:21:20|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|0
1737357690000|2025-01-20 07:21:30|||||||||1
1737357700000|2025-01-20 07:21:40|||||||||1
1737357720000|2025-01-20 07:22:00|43719.1|43699.1|43711.6|43691.6|43719.1|43699.1|43711.6|43691.6|3
1737357730000|2025-01-20 07:22:10|43713.1|43693.1|43711.6|43691.6|43713.1|43693.1|43711.6|43691.6|1
1737357740000|2025-01-20 07:22:20|43710.6|43690.6|43710.1|43690.1|43710.6|43690.6|43709.1|43689.1|3
1737357750000|2025-01-20 07:22:30|43711.6|43691.6|43716.6|43696.6|43716.6|43696.6|43711.6|43691.6|2
1737357760000|2025-01-20 07:22:40|||||||||2
1737357770000|2025-01-20 07:22:50|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|43712.6|43692.6|0
1737357780000|2025-01-20 07:23:00|43711.6|43691.6|43706.1|43686.1|43711.6|43691.6|43706.1|43686.1|0
1737357790000|2025-01-20 07:23:10|43705.1|43685.1|43701.6|43681.6|43705.1|43685.1|43701.6|43681.6|3
1737357800000|2025-01-20 07:23:20|43699.1|43679.1|43701.6|43681.6|43701.6|43681.6|43699.1|43679.1|1
1737357810000|2025-01-20 07:23:30|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|43700.6|43680.6|0
1737357820000|2025-01-20 07:23:40|43699.6|43679.6|43707.6|43687.6|43707.6|43687.6|43699.1|43679.1|2
1737357830000|2025-01-20 07:23:50|43708.6|43688.6|43710.1|43690.1|43710.1|43690.1|43707.6|43687.6|0
1737357840000|2025-01-20 07:24:00|43712.6|43692.6|43714.1|43694.1|43714.1|43694.1|43712.6|43692.6|1
1737357850000|2025-01-20 07:24:10|43716.6|43696.6|43719.1|43699.1|43719.1|43699.1|43715.1|43695.1|6
1737357860000|2025-01-20 07:24:20|43720.6|43700.6|43719.1|43699.1|43721.6|43701.6|43716.6|43696.6|1
1737357870000|2025-01-20 07:24:30|43720.1|43700.1|43724.1|43704.1|43724.1|43704.1|43720.1|43700.1|0
1737357880000|2025-01-20 07:24:40|43725.6|43705.6|43737.6|43717.6|43737.6|43717.6|43725.6|43705.6|17
1737357890000|2025-01-20 07:24:50|43734.1|43714.1|43732.6|43712.6|43737.6|43717.6|43732.6|43712.6|5
1737357900000|2025-01-20 07:25:00|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|1
1737357910000|2025-01-20 07:25:10|43735.1|43715.1|43750.1|43730.1|43750.1|43730.1|43735.1|43715.1|33
1737357920000|2025-01-20 07:25:20|43752.6|43732.6|43749.1|43729.1|43754.1|43734.1|43749.1|43729.1|29
1737357930000|2025-01-20 07:25:30|||||||||1
1737357960000|2025-01-20 07:26:00|43751.6|43731.6|43756.6|43736.6|43756.6|43736.6|43751.6|43731.6|8
1737357970000|2025-01-20 07:26:10|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|2
1737357980000|2025-01-20 07:26:20|43756.6|43736.6|43754.1|43734.1|43756.6|43736.6|43754.1|43734.1|3
1737357990000|2025-01-20 07:26:30|43753.1|43733.1|43746.6|43726.6|43753.1|43733.1|43746.6|43726.6|0
1737358000000|2025-01-20 07:26:40|43745.6|43725.6|43743.1|43723.1|43745.6|43725.6|43743.1|43723.1|0
1737358010000|2025-01-20 07:26:50|43741.6|43721.6|43744.1|43724.1|43744.1|43724.1|43741.6|43721.6|0
1737358020000|2025-01-20 07:27:00|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|0
1737358030000|2025-01-20 07:27:10|43740.6|43720.6|43741.6|43721.6|43741.6|43721.6|43740.6|43720.6|1
1737358040000|2025-01-20 07:27:20|43740.6|43720.6|43739.1|43719.1|43740.6|43720.6|43739.1|43719.1|1
1737358050000|2025-01-20 07:27:30|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43739.1|43719.1|0
1737358060000|2025-01-20 07:27:40|43737.6|43717.6|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|1
1737358090000|2025-01-20 07:28:10|43739.1|43719.1|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|0
1737358100000|2025-01-20 07:28:20|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|1
1737358110000|2025-01-20 07:28:30|43740.6|43720.6|43741.6|43721.6|43742.6|43722.6|43740.6|43720.6|2
1737358120000|2025-01-20 07:28:40|43742.6|43722.6|43746.6|43726.6|43746.6|43726.6|43742.6|43722.6|0
1737358130000|2025-01-20 07:28:50|43748.1|43728.1|43754.1|43734.1|43754.1|43734.1|43748.1|43728.1|2
1737358140000|2025-01-20 07:29:00|43753.1|43733.1|43746.6|43726.6|43753.1|43733.1|43746.6|43726.6|2
1737358160000|2025-01-20 07:29:20|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|1
1737358180000|2025-01-20 07:29:40|43741.6|43721.6|43736.6|43716.6|43741.6|43721.6|43734.1|43714.1|7
1737358190000|2025-01-20 07:29:50|43733.1|43713.1|43734.1|43714.1|43734.1|43714.1|43731.6|43711.6|1
1737358200000|2025-01-20 07:30:00|43731.6|43711.6|43736.6|43716.6|43736.6|43716.6|43731.6|43711.6|1
1737358210000|2025-01-20 07:30:10|43735.1|43715.1|43734.1|43714.1|43736.6|43716.6|43731.6|43711.6|3
1737358220000|2025-01-20 07:30:20|43731.6|43711.6|43731.6|43711.6|43734.1|43714.1|43731.6|43711.6|1
1737358240000|2025-01-20 07:30:40|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|0
1737358260000|2025-01-20 07:31:00|43728.1|43708.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|5
1737358270000|2025-01-20 07:31:10|43727.6|43707.6|43726.6|43706.6|43727.6|43707.6|43726.6|43706.6|1
1737358280000|2025-01-20 07:31:20|43727.6|43707.6|43731.6|43711.6|43733.1|43713.1|43727.6|43707.6|1
1737358300000|2025-01-20 07:31:40|43732.6|43712.6|43734.1|43714.1|43734.1|43714.1|43732.6|43712.6|0
1737358310000|2025-01-20 07:31:50|43737.6|43717.6|43741.6|43721.6|43741.6|43721.6|43737.6|43717.6|0
1737358320000|2025-01-20 07:32:00|43743.1|43723.1|43744.1|43724.1|43744.1|43724.1|43741.6|43721.6|2
1737358330000|2025-01-20 07:32:10|43746.6|43726.6|43744.1|43724.1|43746.6|43726.6|43744.1|43724.1|0
1737358340000|2025-01-20 07:32:20|43746.6|43726.6|43741.6|43721.6|43746.6|43726.6|43741.6|43721.6|3
1737358360000|2025-01-20 07:32:40|43740.1|43720.1|43739.1|43719.1|43741.6|43721.6|43739.1|43719.1|4
1737358380000|2025-01-20 07:33:00|43740.6|43720.6|43741.6|43721.6|43741.6|43721.6|43739.1|43719.1|2
1737358390000|2025-01-20 07:33:10|43744.1|43724.1|43739.1|43719.1|43744.1|43724.1|43739.1|43719.1|4
1737358400000|2025-01-20 07:33:20|43737.6|43717.6|43739.1|43719.1|43739.1|43719.1|43736.6|43716.6|0
1737358410000|2025-01-20 07:33:30|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1737358420000|2025-01-20 07:33:40|43738.1|43718.1|43739.1|43719.1|43739.1|43719.1|43738.1|43718.1|0
1737358440000|2025-01-20 07:34:00|43738.1|43718.1|43739.1|43719.1|43739.1|43719.1|43736.6|43716.6|1
1737358450000|2025-01-20 07:34:10|43740.1|43720.1|43739.1|43719.1|43740.1|43720.1|43739.1|43719.1|0
1737358460000|2025-01-20 07:34:20|43740.6|43720.6|43736.6|43716.6|43741.6|43721.6|43736.6|43716.6|0
1737358490000|2025-01-20 07:34:50|43735.6|43715.6|43734.1|43714.1|43735.6|43715.6|43734.1|43714.1|9
1737358500000|2025-01-20 07:35:00|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|4
1737358510000|2025-01-20 07:35:10|43726.6|43706.6|43729.1|43709.1|43729.1|43709.1|43724.1|43704.1|2
1737358530000|2025-01-20 07:35:30|43730.1|43710.1|43731.6|43711.6|43731.6|43711.6|43730.1|43710.1|0
1737358540000|2025-01-20 07:35:40|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|43734.1|43714.1|2
1737358550000|2025-01-20 07:35:50|43737.1|43717.1|43738.1|43718.1|43738.1|43718.1|43737.1|43717.1|2
1737358560000|2025-01-20 07:36:00|43736.6|43716.6|43739.1|43719.1|43741.6|43721.6|43736.6|43716.6|0
1737358570000|2025-01-20 07:36:10|43740.1|43720.1|43741.6|43721.6|43741.6|43721.6|43740.1|43720.1|0
1737358580000|2025-01-20 07:36:20|43740.6|43720.6|43739.1|43719.1|43741.6|43721.6|43739.1|43719.1|2
1737358620000|2025-01-20 07:37:00|43741.6|43721.6|43736.6|43716.6|43741.6|43721.6|43736.6|43716.6|2
1737358650000|2025-01-20 07:37:30|43739.1|43719.1|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|6
1737358660000|2025-01-20 07:37:40|43742.6|43722.6|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|12
1737358670000|2025-01-20 07:37:50|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|0
1737358700000|2025-01-20 07:38:20|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|43748.1|43728.1|2
1737358710000|2025-01-20 07:38:30|43749.1|43729.1|43751.6|43731.6|43751.6|43731.6|43749.1|43729.1|0
1737358720000|2025-01-20 07:38:40|43748.6|43728.6|43746.6|43726.6|43748.6|43728.6|43746.6|43726.6|1
1737358740000|2025-01-20 07:39:00|43744.1|43724.1|43741.6|43721.6|43744.1|43724.1|43741.6|43721.6|0
1737358750000|2025-01-20 07:39:10|43744.1|43724.1|43739.1|43719.1|43744.1|43724.1|43739.1|43719.1|4
1737358760000|2025-01-20 07:39:20|43738.1|43718.1|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|0
1737358770000|2025-01-20 07:39:30|43740.6|43720.6|43736.6|43716.6|43740.6|43720.6|43736.6|43716.6|0
1737358790000|2025-01-20 07:39:50|43735.6|43715.6|43734.1|43714.1|43735.6|43715.6|43734.1|43714.1|9
1737358800000|2025-01-20 07:40:00|43737.6|43717.6|43741.6|43721.6|43741.6|43721.6|43737.6|43717.6|0
1737358810000|2025-01-20 07:40:10|43744.1|43724.1|43746.6|43726.6|43746.6|43726.6|43744.1|43724.1|0
1737358820000|2025-01-20 07:40:20|43744.1|43724.1|43746.6|43726.6|43746.6|43726.6|43744.1|43724.1|0
1737358830000|2025-01-20 07:40:30|43749.1|43729.1|43751.6|43731.6|43751.6|43731.6|43746.6|43726.6|0
1737358840000|2025-01-20 07:40:40|43749.1|43729.1|43751.6|43731.6|43751.6|43731.6|43749.1|43729.1|0
1737358850000|2025-01-20 07:40:50|43750.6|43730.6|43749.1|43729.1|43750.6|43730.6|43749.1|43729.1|0
1737358860000|2025-01-20 07:41:00|43750.1|43730.1|43756.6|43736.6|43756.6|43736.6|43750.1|43730.1|1
1737358870000|2025-01-20 07:41:10|43759.1|43739.1|43754.1|43734.1|43759.1|43739.1|43754.1|43734.1|2
1737358880000|2025-01-20 07:41:20|43755.6|43735.6|43756.6|43736.6|43759.1|43739.1|43755.6|43735.6|2
1737358890000|2025-01-20 07:41:30|43759.1|43739.1|43754.1|43734.1|43759.1|43739.1|43754.1|43734.1|0
1737358900000|2025-01-20 07:41:40|43755.6|43735.6|43756.6|43736.6|43756.6|43736.6|43755.1|43735.1|0
1737358910000|2025-01-20 07:41:50|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|0
1737358920000|2025-01-20 07:42:00|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|43761.6|43741.6|0
1737358930000|2025-01-20 07:42:10|43759.1|43739.1|43760.6|43740.6|43761.6|43741.6|43759.1|43739.1|0
1737358940000|2025-01-20 07:42:20|43761.6|43741.6|43762.6|43742.6|43763.1|43743.1|43761.6|43741.6|5
1737358950000|2025-01-20 07:42:30|43764.1|43744.1|43765.1|43745.1|43765.1|43745.1|43764.1|43744.1|4
1737358960000|2025-01-20 07:42:40|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|6
1737358970000|2025-01-20 07:42:50|43774.1|43754.1|43779.1|43759.1|43779.1|43759.1|43774.1|43754.1|4
1737358980000|2025-01-20 07:43:00|43778.1|43758.1|43776.6|43756.6|43779.1|43759.1|43776.6|43756.6|5
1737358990000|2025-01-20 07:43:10|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|43777.6|43757.6|0
1737359000000|2025-01-20 07:43:20|43780.6|43760.6|43781.6|43761.6|43785.1|43765.1|43780.6|43760.6|0
1737359010000|2025-01-20 07:43:30|43780.1|43760.1|43776.6|43756.6|43780.1|43760.1|43776.6|43756.6|1
1737359020000|2025-01-20 07:43:40|43779.7|43759.7|43768.2|43748.2|43781.6|43761.6|43768.2|43748.2|4
1737359030000|2025-01-20 07:43:50|43766.6|43746.6|43758.2|43738.2|43766.6|43746.6|43758.2|43738.2|13
1737359040000|2025-01-20 07:44:00|43756.6|43736.6|43756.6|43736.6|43759.1|43739.1|43756.6|43736.6|5
1737359050000|2025-01-20 07:44:10|43753.2|43733.2|43751.6|43731.6|43753.2|43733.2|43750.7|43730.7|1
1737359060000|2025-01-20 07:44:20|43752.6|43732.6|43751.6|43731.6|43752.6|43732.6|43751.6|43731.6|5
1737359070000|2025-01-20 07:44:30|43752.6|43732.6|43751.6|43731.6|43754.1|43734.1|43751.6|43731.6|3
1737359080000|2025-01-20 07:44:40|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|0
1737359090000|2025-01-20 07:44:50|43751.6|43731.6|43746.6|43726.6|43751.6|43731.6|43746.6|43726.6|2
1737359100000|2025-01-20 07:45:00|43744.1|43724.1|43744.1|43724.1|43746.6|43726.6|43743.6|43723.6|3
1737359110000|2025-01-20 07:45:10|43745.7|43725.7|43746.6|43726.6|43746.6|43726.6|43745.7|43725.7|1
1737359120000|2025-01-20 07:45:20|43749.1|43729.1|43751.6|43731.6|43751.6|43731.6|43746.6|43726.6|2
1737359130000|2025-01-20 07:45:30|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|2
1737359140000|2025-01-20 07:45:40|43756.6|43736.6|43755.1|43735.1|43756.6|43736.6|43755.1|43735.1|1
1737359150000|2025-01-20 07:45:50|43754.1|43734.1|43751.6|43731.6|43754.1|43734.1|43751.6|43731.6|0
1737359160000|2025-01-20 07:46:00|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|0
1737359170000|2025-01-20 07:46:10|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|1
1737359180000|2025-01-20 07:46:20|43751.6|43731.6|43750.1|43730.1|43751.6|43731.6|43750.1|43730.1|2
1737359190000|2025-01-20 07:46:30|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1737359200000|2025-01-20 07:46:40|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|0
1737359210000|2025-01-20 07:46:50|43750.1|43730.1|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|1
1737359220000|2025-01-20 07:47:00|43747.6|43727.6|43746.6|43726.6|43747.6|43727.6|43746.6|43726.6|1
1737359230000|2025-01-20 07:47:10|43745.7|43725.7|43745.7|43725.7|43745.7|43725.7|43743.2|43723.2|1
1737359240000|2025-01-20 07:47:20|43746.6|43726.6|43746.7|43726.7|43746.7|43726.7|43744.2|43724.2|0
1737359250000|2025-01-20 07:47:30|43750.1|43730.1|43753.6|43733.6|43753.6|43733.6|43750.1|43730.1|0
1737359260000|2025-01-20 07:47:40|43757.6|43737.6|43761.7|43741.7|43764.2|43744.2|43757.6|43737.6|7
1737359270000|2025-01-20 07:47:50|43760.7|43740.7|43756.7|43736.7|43760.7|43740.7|43756.7|43736.7|2
1737359280000|2025-01-20 07:48:00|43755.7|43735.7|43761.7|43741.7|43761.7|43741.7|43754.2|43734.2|6
1737359290000|2025-01-20 07:48:10|43760.1|43740.1|43766.7|43746.7|43770.7|43750.7|43760.1|43740.1|2
1737359300000|2025-01-20 07:48:20|43764.2|43744.2|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|0
1737359310000|2025-01-20 07:48:30|43765.1|43745.1|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|0
1737359320000|2025-01-20 07:48:40|43762.6|43742.6|43766.7|43746.7|43766.7|43746.7|43761.7|43741.7|1
1737359330000|2025-01-20 07:48:50|43769.2|43749.2|43776.7|43756.7|43776.7|43756.7|43769.2|43749.2|5
1737359340000|2025-01-20 07:49:00|43775.1|43755.1|43771.7|43751.7|43775.1|43755.1|43769.2|43749.2|3
1737359350000|2025-01-20 07:49:10|43772.6|43752.6|43788.2|43768.2|43791.7|43771.7|43772.6|43752.6|11
1737359360000|2025-01-20 07:49:20|43786.7|43766.7|43781.7|43761.7|43786.7|43766.7|43781.7|43761.7|2
1737359370000|2025-01-20 07:49:30|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43778.2|43758.2|5
1737359380000|2025-01-20 07:49:40|43781.7|43761.7|43784.2|43764.2|43784.2|43764.2|43781.7|43761.7|2
1737359390000|2025-01-20 07:49:50|43789.2|43769.2|43791.7|43771.7|43791.7|43771.7|43789.2|43769.2|7
1737359400000|2025-01-20 07:50:00|43790.7|43770.7|43781.7|43761.7|43790.7|43770.7|43781.7|43761.7|0
1737359410000|2025-01-20 07:50:10|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|6
1737359420000|2025-01-20 07:50:20|43787.6|43767.6|43794.2|43774.2|43794.2|43774.2|43787.6|43767.6|1
1737359430000|2025-01-20 07:50:30|43793.2|43773.2|43795.1|43775.1|43795.1|43775.1|43789.2|43769.2|12
1737359440000|2025-01-20 07:50:40|43797.6|43777.6|43799.2|43779.2|43801.7|43781.7|43797.6|43777.6|4
1737359450000|2025-01-20 07:50:50|43800.1|43780.1|43801.7|43781.7|43801.7|43781.7|43800.1|43780.1|0
1737359460000|2025-01-20 07:51:00|43799.2|43779.2|43801.7|43781.7|43801.7|43781.7|43799.2|43779.2|3
1737359470000|2025-01-20 07:51:10|43799.2|43779.2|43804.2|43784.2|43804.2|43784.2|43799.2|43779.2|3
1737359480000|2025-01-20 07:51:20|43805.7|43785.7|43811.7|43791.7|43811.7|43791.7|43805.7|43785.7|11
1737359490000|2025-01-20 07:51:30|43809.2|43789.2|43806.7|43786.7|43809.2|43789.2|43806.7|43786.7|0
1737359500000|2025-01-20 07:51:40|43804.7|43784.7|43806.7|43786.7|43806.7|43786.7|43801.7|43781.7|0
1737359510000|2025-01-20 07:51:50|43809.2|43789.2|43807.7|43787.7|43809.2|43789.2|43806.7|43786.7|1
1737359520000|2025-01-20 07:52:00|43809.2|43789.2|43811.7|43791.7|43811.7|43791.7|43809.2|43789.2|1
1737359530000|2025-01-20 07:52:10|43809.2|43789.2|43811.7|43791.7|43811.7|43791.7|43806.7|43786.7|1
1737359540000|2025-01-20 07:52:20|43810.7|43790.7|43799.7|43779.7|43810.7|43790.7|43799.7|43779.7|5
1737359550000|2025-01-20 07:52:30|43798.2|43778.2|43789.2|43769.2|43798.2|43778.2|43789.2|43769.2|25
1737359560000|2025-01-20 07:52:40|43790.2|43770.2|43789.2|43769.2|43790.2|43770.2|43784.2|43764.2|7
1737359570000|2025-01-20 07:52:50|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|0
1737359580000|2025-01-20 07:53:00|43794.2|43774.2|43791.7|43771.7|43794.2|43774.2|43791.7|43771.7|9
1737359590000|2025-01-20 07:53:10|43789.7|43769.7|43786.7|43766.7|43791.7|43771.7|43786.7|43766.7|3
1737359610000|2025-01-20 07:53:30|43789.2|43769.2|43786.7|43766.7|43789.2|43769.2|43786.7|43766.7|0
1737359630000|2025-01-20 07:53:50|43785.7|43765.7|43786.7|43766.7|43786.7|43766.7|43784.2|43764.2|0
1737359650000|2025-01-20 07:54:10|43789.2|43769.2|43790.2|43770.2|43790.2|43770.2|43789.2|43769.2|4
1737359660000|2025-01-20 07:54:20|43792.7|43772.7|43791.7|43771.7|43796.7|43776.7|43791.7|43771.7|0
1737359670000|2025-01-20 07:54:30|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|0
1737359680000|2025-01-20 07:54:40|43787.7|43767.7|43791.7|43771.7|43791.7|43771.7|43786.7|43766.7|4
1737359690000|2025-01-20 07:54:50|43789.2|43769.2|43786.7|43766.7|43791.7|43771.7|43786.7|43766.7|2
1737359700000|2025-01-20 07:55:00|43785.7|43765.7|43779.2|43759.2|43785.7|43765.7|43779.2|43759.2|3
1737359710000|2025-01-20 07:55:10|43776.7|43756.7|43774.2|43754.2|43776.7|43756.7|43774.2|43754.2|0
1737359730000|2025-01-20 07:55:30|43771.7|43751.7|43769.2|43749.2|43771.7|43751.7|43769.2|43749.2|0
1737359740000|2025-01-20 07:55:40|43766.7|43746.7|43766.7|43746.7|43769.2|43749.2|43766.7|43746.7|0
1737359750000|2025-01-20 07:55:50|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|1
1737359790000|2025-01-20 07:56:30|43772.7|43752.7|43774.2|43754.2|43774.2|43754.2|43771.7|43751.7|1
1737359800000|2025-01-20 07:56:40|43771.7|43751.7|43769.2|43749.2|43771.7|43751.7|43769.2|43749.2|1
1737359810000|2025-01-20 07:56:50|43768.2|43748.2|43765.7|43745.7|43768.2|43748.2|43765.7|43745.7|3
1737359820000|2025-01-20 07:57:00|43766.7|43746.7|43766.7|43746.7|43767.7|43747.7|43766.7|43746.7|2
1737359830000|2025-01-20 07:57:10|43765.2|43745.2|43766.7|43746.7|43766.7|43746.7|43764.2|43744.2|1
1737359840000|2025-01-20 07:57:20|43769.2|43749.2|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|3
1737359850000|2025-01-20 07:57:30|43767.7|43747.7|43769.2|43749.2|43769.2|43749.2|43766.7|43746.7|3
1737359860000|2025-01-20 07:57:40|43768.2|43748.2|43769.2|43749.2|43769.2|43749.2|43768.2|43748.2|0
1737359870000|2025-01-20 07:57:50|43770.2|43750.2|43771.7|43751.7|43771.7|43751.7|43770.2|43750.2|4
1737359880000|2025-01-20 07:58:00|43772.7|43752.7|43776.7|43756.7|43776.7|43756.7|43772.7|43752.7|2
1737359890000|2025-01-20 07:58:10|43775.7|43755.7|43774.2|43754.2|43776.7|43756.7|43774.2|43754.2|2
1737359900000|2025-01-20 07:58:20|43773.2|43753.2|43771.7|43751.7|43773.2|43753.2|43771.7|43751.7|2
1737359910000|2025-01-20 07:58:30|43770.7|43750.7|43771.7|43751.7|43771.7|43751.7|43769.2|43749.2|0
1737359920000|2025-01-20 07:58:40|43772.7|43752.7|43776.7|43756.7|43776.7|43756.7|43772.7|43752.7|1
1737359930000|2025-01-20 07:58:50|43784.2|43764.2|43786.7|43766.7|43789.2|43769.2|43784.2|43764.2|4
1737359940000|2025-01-20 07:59:00|43787.7|43767.7|43789.2|43769.2|43791.7|43771.7|43786.7|43766.7|3
1737359970000|2025-01-20 07:59:30|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|43784.2|43764.2|1
1737359980000|2025-01-20 07:59:40|43781.7|43761.7|43781.7|43761.7|43781.7|43761.7|43781.7|43761.7|1
1737359990000|2025-01-20 07:59:50|43782.7|43762.7|43786.7|43766.7|43791.7|43771.7|43782.7|43762.7|11
1737360000000|2025-01-20 08:00:00|43789.2|43769.2|43786.7|43766.7|43789.2|43769.2|43769.2|43749.2|19
1737360010000|2025-01-20 08:00:10|43787.7|43767.7|43779.2|43759.2|43791.7|43771.7|43779.2|43759.2|3
1737360020000|2025-01-20 08:00:20|43778.2|43758.2|43781.7|43761.7|43781.7|43761.7|43776.7|43756.7|69
1737360030000|2025-01-20 08:00:30|43780.2|43760.2|43769.2|43749.2|43784.2|43764.2|43769.2|43749.2|12
1737360040000|2025-01-20 08:00:40|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|1
1737360050000|2025-01-20 08:00:50|43766.7|43746.7|43759.2|43739.2|43766.7|43746.7|43758.2|43738.2|5
1737360060000|2025-01-20 08:01:00|43762.7|43742.7|43766.7|43746.7|43772.7|43752.7|43762.7|43742.7|8
1737360070000|2025-01-20 08:01:10|43769.2|43749.2|43769.2|43749.2|43771.7|43751.7|43769.2|43749.2|2
1737360080000|2025-01-20 08:01:20|43766.7|43746.7|43764.2|43744.2|43766.7|43746.7|43761.7|43741.7|2
1737360090000|2025-01-20 08:01:30|43761.7|43741.7|43764.2|43744.2|43764.2|43744.2|43761.7|43741.7|2
1737360100000|2025-01-20 08:01:40|43766.7|43746.7|43776.7|43756.7|43776.7|43756.7|43766.7|43746.7|2
1737360110000|2025-01-20 08:01:50|43781.7|43761.7|43779.2|43759.2|43786.7|43766.7|43779.2|43759.2|1
1737360120000|2025-01-20 08:02:00|43782.7|43762.7|43790.2|43770.2|43790.2|43770.2|43782.7|43762.7|3
1737360130000|2025-01-20 08:02:10|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43789.2|43769.2|2
1737360140000|2025-01-20 08:02:20|43790.7|43770.7|43799.2|43779.2|43801.7|43781.7|43789.2|43769.2|4
1737360150000|2025-01-20 08:02:30|43800.2|43780.2|43803.2|43783.2|43803.2|43783.2|43800.2|43780.2|2
1737360160000|2025-01-20 08:02:40|43804.2|43784.2|43811.7|43791.7|43816.7|43796.7|43804.2|43784.2|1
1737360170000|2025-01-20 08:02:50|43810.2|43790.2|43809.2|43789.2|43810.2|43790.2|43809.2|43789.2|0
1737360180000|2025-01-20 08:03:00|43808.2|43788.2|43799.2|43779.2|43808.2|43788.2|43795.2|43775.2|9
1737360190000|2025-01-20 08:03:10|43798.2|43778.2|43796.7|43776.7|43799.2|43779.2|43796.7|43776.7|0
1737360200000|2025-01-20 08:03:20|43794.2|43774.2|43789.2|43769.2|43794.2|43774.2|43789.2|43769.2|2
1737360210000|2025-01-20 08:03:30|43788.2|43768.2|43786.7|43766.7|43788.2|43768.2|43784.2|43764.2|2
1737360220000|2025-01-20 08:03:40|43785.7|43765.7|43781.7|43761.7|43785.7|43765.7|43777.7|43757.7|4
1737360230000|2025-01-20 08:03:50|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|43786.7|43766.7|0
1737360250000|2025-01-20 08:04:10|43784.7|43764.7|43786.7|43766.7|43786.7|43766.7|43782.7|43762.7|0
1737360260000|2025-01-20 08:04:20|43785.7|43765.7|43781.7|43761.7|43785.7|43765.7|43781.7|43761.7|0
1737360270000|2025-01-20 08:04:30|43779.2|43759.2|43781.7|43761.7|43781.7|43761.7|43779.2|43759.2|0
1737360280000|2025-01-20 08:04:40|43782.7|43762.7|43789.2|43769.2|43789.2|43769.2|43782.7|43762.7|2
1737360290000|2025-01-20 08:04:50|43790.2|43770.2|43785.2|43765.2|43791.7|43771.7|43785.2|43765.2|0
1737360300000|2025-01-20 08:05:00|43782.7|43762.7|43786.7|43766.7|43786.7|43766.7|43780.2|43760.2|2
1737360310000|2025-01-20 08:05:10|43789.2|43769.2|43789.2|43769.2|43789.2|43769.2|43786.7|43766.7|1
1737360320000|2025-01-20 08:05:20|43790.2|43770.2|43801.7|43781.7|43801.7|43781.7|43789.2|43769.2|4
1737360330000|2025-01-20 08:05:30|43804.2|43784.2|43806.7|43786.7|43809.2|43789.2|43804.2|43784.2|5
1737360340000|2025-01-20 08:05:40|43807.7|43787.7|43806.7|43786.7|43810.2|43790.2|43806.7|43786.7|0
1737360350000|2025-01-20 08:05:50|43800.7|43780.7|43791.7|43771.7|43800.7|43780.7|43791.7|43771.7|4
1737360360000|2025-01-20 08:06:00|43792.7|43772.7|43791.7|43771.7|43796.7|43776.7|43791.7|43771.7|2
1737360370000|2025-01-20 08:06:10|43789.2|43769.2|43794.2|43774.2|43794.2|43774.2|43789.2|43769.2|1
1737360380000|2025-01-20 08:06:20|43791.7|43771.7|43786.7|43766.7|43791.7|43771.7|43786.7|43766.7|0
1737360390000|2025-01-20 08:06:30|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|43791.7|43771.7|0
1737360400000|2025-01-20 08:06:40|43790.2|43770.2|43796.7|43776.7|43796.7|43776.7|43790.2|43770.2|0
1737360410000|2025-01-20 08:06:50|||||||||2
1737360420000|2025-01-20 08:07:00|43798.2|43778.2|43791.7|43771.7|43799.2|43779.2|43791.7|43771.7|1
1737360430000|2025-01-20 08:07:10|43787.7|43767.7|43788.2|43768.2|43791.7|43771.7|43786.7|43766.7|0
1737360440000|2025-01-20 08:07:20|43786.7|43766.7|43776.7|43756.7|43786.7|43766.7|43775.2|43755.2|4
1737360450000|2025-01-20 08:07:30|43774.2|43754.2|43776.7|43756.7|43776.7|43756.7|43771.7|43751.7|1
1737360460000|2025-01-20 08:07:40|43771.7|43751.7|43776.7|43756.7|43776.7|43756.7|43771.7|43751.7|1
1737360470000|2025-01-20 08:07:50|43779.2|43759.2|43776.7|43756.7|43779.2|43759.2|43776.7|43756.7|1
1737360480000|2025-01-20 08:08:00|43771.7|43751.7|43764.2|43744.2|43771.7|43751.7|43764.2|43744.2|2
1737360490000|2025-01-20 08:08:10|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|43763.2|43743.2|0
1737360500000|2025-01-20 08:08:20|43764.2|43744.2|43766.7|43746.7|43766.7|43746.7|43761.7|43741.7|1
1737360510000|2025-01-20 08:08:30|43769.2|43749.2|43766.7|43746.7|43769.2|43749.2|43766.7|43746.7|0
1737360520000|2025-01-20 08:08:40|43765.7|43745.7|43764.2|43744.2|43765.7|43745.7|43764.2|43744.2|0
1737360530000|2025-01-20 08:08:50|43761.7|43741.7|43766.7|43746.7|43766.7|43746.7|43761.7|43741.7|2
1737360540000|2025-01-20 08:09:00|43769.2|43749.2|43774.2|43754.2|43774.2|43754.2|43769.2|43749.2|3
1737360550000|2025-01-20 08:09:10|43771.7|43751.7|43761.7|43741.7|43771.7|43751.7|43760.7|43740.7|1
1737360560000|2025-01-20 08:09:20|43762.7|43742.7|43768.7|43748.7|43768.7|43748.7|43761.7|43741.7|1
1737360570000|2025-01-20 08:09:30|43770.2|43750.2|43766.7|43746.7|43770.2|43750.2|43766.7|43746.7|2
1737360580000|2025-01-20 08:09:40|43767.7|43747.7|43771.7|43751.7|43771.7|43751.7|43767.7|43747.7|1
1737360590000|2025-01-20 08:09:50|43773.2|43753.2|43776.7|43756.7|43776.7|43756.7|43771.7|43751.7|0
1737360600000|2025-01-20 08:10:00|43775.7|43755.7|43771.7|43751.7|43776.7|43756.7|43771.7|43751.7|2
1737360610000|2025-01-20 08:10:10|43770.7|43750.7|43769.2|43749.2|43770.7|43750.7|43766.7|43746.7|0
1737360620000|2025-01-20 08:10:20|43766.7|43746.7|43764.2|43744.2|43766.7|43746.7|43764.2|43744.2|2
1737360630000|2025-01-20 08:10:30|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1737360640000|2025-01-20 08:10:40|43759.2|43739.2|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|2
1737360650000|2025-01-20 08:10:50|43757.7|43737.7|43755.7|43735.7|43759.2|43739.2|43755.7|43735.7|0
1737360660000|2025-01-20 08:11:00|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|43754.2|43734.2|4
1737360670000|2025-01-20 08:11:10|43751.7|43731.7|43746.7|43726.7|43751.7|43731.7|43746.7|43726.7|3
1737360680000|2025-01-20 08:11:20|43749.2|43729.2|43752.7|43732.7|43752.7|43732.7|43749.2|43729.2|1
1737360690000|2025-01-20 08:11:30|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43754.2|43734.2|1
1737360700000|2025-01-20 08:11:40|43760.2|43740.2|43766.7|43746.7|43766.7|43746.7|43760.2|43740.2|4
1737360710000|2025-01-20 08:11:50|43767.7|43747.7|43766.7|43746.7|43767.7|43747.7|43765.7|43745.7|1
1737360720000|2025-01-20 08:12:00|43761.7|43741.7|43766.7|43746.7|43766.7|43746.7|43761.7|43741.7|0
1737360730000|2025-01-20 08:12:10|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|43761.7|43741.7|0
1737360740000|2025-01-20 08:12:20|43764.2|43744.2|43755.7|43735.7|43764.2|43744.2|43755.7|43735.7|10
1737360750000|2025-01-20 08:12:30|43753.2|43733.2|43749.2|43729.2|43753.2|43733.2|43749.2|43729.2|0
1737360760000|2025-01-20 08:12:40|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|43744.2|43724.2|1
1737360770000|2025-01-20 08:12:50|43745.7|43725.7|43751.7|43731.7|43751.7|43731.7|43745.7|43725.7|1
1737360780000|2025-01-20 08:13:00|43750.7|43730.7|43741.7|43721.7|43750.7|43730.7|43741.7|43721.7|5
1737360790000|2025-01-20 08:13:10|43738.2|43718.2|43736.7|43716.7|43739.2|43719.2|43736.7|43716.7|16
1737360800000|2025-01-20 08:13:20|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|43734.2|43714.2|5
1737360810000|2025-01-20 08:13:30|43733.2|43713.2|43729.2|43709.2|43733.2|43713.2|43729.2|43709.2|4
1737360830000|2025-01-20 08:13:50|||||||||2
1737360840000|2025-01-20 08:14:00|43731.7|43711.7|43734.2|43714.2|43734.2|43714.2|43731.7|43711.7|0
1737360850000|2025-01-20 08:14:10|43735.2|43715.2|43736.7|43716.7|43736.7|43716.7|43734.2|43714.2|0
1737360860000|2025-01-20 08:14:20|43735.7|43715.7|43741.7|43721.7|43741.7|43721.7|43735.7|43715.7|0
1737360870000|2025-01-20 08:14:30|43744.2|43724.2|43746.7|43726.7|43746.7|43726.7|43744.2|43724.2|0
1737360880000|2025-01-20 08:14:40|43749.2|43729.2|43751.7|43731.7|43751.7|43731.7|43749.2|43729.2|3
1737360890000|2025-01-20 08:14:50|43750.7|43730.7|43749.2|43729.2|43750.7|43730.7|43749.2|43729.2|1
1737360900000|2025-01-20 08:15:00|43750.2|43730.2|43748.2|43728.2|43751.7|43731.7|43746.7|43726.7|11
1737360910000|2025-01-20 08:15:10|43746.7|43726.7|43753.7|43733.7|43756.7|43736.7|43746.7|43726.7|1
1737360920000|2025-01-20 08:15:20|43756.7|43736.7|43756.7|43736.7|43759.2|43739.2|43754.2|43734.2|2
1737360930000|2025-01-20 08:15:30|43754.2|43734.2|43756.7|43736.7|43758.2|43738.2|43754.2|43734.2|2
1737360940000|2025-01-20 08:15:40|43755.7|43735.7|43754.2|43734.2|43756.7|43736.7|43754.2|43734.2|0
1737360960000|2025-01-20 08:16:00|43752.2|43732.2|43746.7|43726.7|43752.2|43732.2|43745.2|43725.2|3
1737360970000|2025-01-20 08:16:10|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|43743.2|43723.2|0
1737360980000|2025-01-20 08:16:20|43742.2|43722.2|43740.7|43720.7|43742.2|43722.2|43740.7|43720.7|2
1737360990000|2025-01-20 08:16:30|43737.2|43717.2|43732.2|43712.2|43737.2|43717.2|43730.7|43710.7|1
1737361000000|2025-01-20 08:16:40|43728.2|43708.2|43727.2|43707.2|43729.7|43709.7|43727.2|43707.2|1
1737361010000|2025-01-20 08:16:50|43726.3|43706.3|43712.2|43692.2|43726.3|43706.3|43712.2|43692.2|4
1737361020000|2025-01-20 08:17:00|43709.7|43689.7|43692.2|43672.2|43709.7|43689.7|43692.2|43672.2|10
1737361030000|2025-01-20 08:17:10|43691.3|43671.3|43694.7|43674.7|43694.7|43674.7|43691.3|43671.3|2
1737361040000|2025-01-20 08:17:20|43692.2|43672.2|43692.2|43672.2|43693.2|43673.2|43692.2|43672.2|4
1737361050000|2025-01-20 08:17:30|43691.3|43671.3|43689.7|43669.7|43691.3|43671.3|43689.7|43669.7|0
1737361060000|2025-01-20 08:17:40|43691.3|43671.3|43687.2|43667.2|43692.2|43672.2|43687.2|43667.2|6
1737361070000|2025-01-20 08:17:50|43682.2|43662.2|43677.2|43657.2|43682.2|43662.2|43677.2|43657.2|20
1737361080000|2025-01-20 08:18:00|43674.7|43654.7|43672.2|43652.2|43674.7|43654.7|43672.2|43652.2|1
1737361090000|2025-01-20 08:18:10|43669.7|43649.7|43685.7|43665.7|43686.7|43666.7|43669.7|43649.7|15
1737361100000|2025-01-20 08:18:20|43684.7|43664.7|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|0
1737361110000|2025-01-20 08:18:30|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43682.2|43662.2|0
1737361120000|2025-01-20 08:18:40|||||||||1
1737361130000|2025-01-20 08:18:50|43686.7|43666.7|43702.2|43682.2|43704.7|43684.7|43686.7|43666.7|5
1737361140000|2025-01-20 08:19:00|43704.7|43684.7|43710.7|43690.7|43710.7|43690.7|43704.7|43684.7|6
1737361150000|2025-01-20 08:19:10|43709.7|43689.7|43722.2|43702.2|43722.2|43702.2|43709.7|43689.7|0
1737361160000|2025-01-20 08:19:20|43724.7|43704.7|43728.8|43708.8|43728.8|43708.8|43722.2|43702.2|2
1737361170000|2025-01-20 08:19:30|43727.2|43707.2|43729.7|43709.7|43737.2|43717.2|43727.2|43707.2|6
1737361180000|2025-01-20 08:19:40|43732.2|43712.2|43727.2|43707.2|43732.2|43712.2|43727.2|43707.2|0
1737361190000|2025-01-20 08:19:50|43726.3|43706.3|43721.3|43701.3|43727.2|43707.2|43721.3|43701.3|7
1737361200000|2025-01-20 08:20:00|43719.7|43699.7|43724.7|43704.7|43724.7|43704.7|43719.7|43699.7|4
1737361210000|2025-01-20 08:20:10|43722.2|43702.2|43717.2|43697.2|43722.2|43702.2|43717.2|43697.2|3
1737361220000|2025-01-20 08:20:20|43717.3|43697.3|43722.3|43702.3|43724.8|43704.8|43717.3|43697.3|2
1737361230000|2025-01-20 08:20:30|43723.2|43703.2|43727.3|43707.3|43727.3|43707.3|43723.2|43703.2|0
1737361240000|2025-01-20 08:20:40|43726.3|43706.3|43730.7|43710.7|43730.7|43710.7|43724.8|43704.8|2
1737361250000|2025-01-20 08:20:50|43734.8|43714.8|43736.3|43716.3|43736.3|43716.3|43734.8|43714.8|1
1737361260000|2025-01-20 08:21:00|43734.8|43714.8|43724.8|43704.8|43734.8|43714.8|43724.8|43704.8|1
1737361270000|2025-01-20 08:21:10|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|1
1737361280000|2025-01-20 08:21:20|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|1
1737361290000|2025-01-20 08:21:30|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|0
1737361300000|2025-01-20 08:21:40|43717.3|43697.3|43717.3|43697.3|43719.8|43699.8|43714.8|43694.8|9
1737361320000|2025-01-20 08:22:00|43718.2|43698.2|43722.3|43702.3|43722.3|43702.3|43718.2|43698.2|1
1737361330000|2025-01-20 08:22:10|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|2
1737361340000|2025-01-20 08:22:20|43728.2|43708.2|43729.2|43709.2|43729.2|43709.2|43728.2|43708.2|0
1737361350000|2025-01-20 08:22:30|43731.7|43711.7|43738.2|43718.2|43738.2|43718.2|43731.7|43711.7|0
1737361360000|2025-01-20 08:22:40|43739.2|43719.2|43745.7|43725.7|43745.7|43725.7|43739.2|43719.2|3
1737361370000|2025-01-20 08:22:50|43747.3|43727.3|43749.8|43729.8|43749.8|43729.8|43747.3|43727.3|2
1737361380000|2025-01-20 08:23:00|43744.8|43724.8|43737.3|43717.3|43744.8|43724.8|43737.3|43717.3|0
1737361390000|2025-01-20 08:23:10|43738.2|43718.2|43739.8|43719.8|43740.7|43720.7|43738.2|43718.2|2
1737361400000|2025-01-20 08:23:20|43740.7|43720.7|43742.3|43722.3|43744.8|43724.8|43740.7|43720.7|3
1737361410000|2025-01-20 08:23:30|43740.7|43720.7|43739.8|43719.8|43740.7|43720.7|43734.8|43714.8|0
1737361420000|2025-01-20 08:23:40|43734.8|43714.8|43744.8|43724.8|43747.3|43727.3|43734.8|43714.8|5
1737361430000|2025-01-20 08:23:50|43745.7|43725.7|43749.8|43729.8|43749.8|43729.8|43745.7|43725.7|1
1737361440000|2025-01-20 08:24:00|43754.8|43734.8|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|4
1737361450000|2025-01-20 08:24:10|43751.7|43731.7|43752.3|43732.3|43754.8|43734.8|43749.8|43729.8|1
1737361460000|2025-01-20 08:24:20|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1737361470000|2025-01-20 08:24:30|43753.3|43733.3|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|1
1737361480000|2025-01-20 08:24:40|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43751.7|43731.7|0
1737361490000|2025-01-20 08:24:50|43753.8|43733.8|43739.8|43719.8|43754.8|43734.8|43737.3|43717.3|0
1737361500000|2025-01-20 08:25:00|43734.8|43714.8|43734.8|43714.8|43738.8|43718.8|43732.3|43712.3|1
1737361510000|2025-01-20 08:25:10|43736.3|43716.3|43736.3|43716.3|43737.3|43717.3|43734.8|43714.8|1
1737361520000|2025-01-20 08:25:20|43734.8|43714.8|43731.3|43711.3|43734.8|43714.8|43731.3|43711.3|2
1737361530000|2025-01-20 08:25:30|43730.3|43710.3|43727.3|43707.3|43730.3|43710.3|43727.3|43707.3|1
1737361540000|2025-01-20 08:25:40|43728.3|43708.3|43729.8|43709.8|43729.8|43709.8|43728.3|43708.3|1
1737361550000|2025-01-20 08:25:50|43727.3|43707.3|43714.8|43694.8|43727.3|43707.3|43714.8|43694.8|2
1737361560000|2025-01-20 08:26:00|43717.3|43697.3|43722.3|43702.3|43722.3|43702.3|43717.3|43697.3|0
1737361570000|2025-01-20 08:26:10|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|0
1737361580000|2025-01-20 08:26:20|43717.8|43697.8|43714.8|43694.8|43717.8|43697.8|43714.8|43694.8|0
1737361590000|2025-01-20 08:26:30|43717.3|43697.3|43714.8|43694.8|43717.3|43697.3|43714.8|43694.8|0
1737361600000|2025-01-20 08:26:40|43713.8|43693.8|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|0
1737361620000|2025-01-20 08:27:00|43717.3|43697.3|43713.8|43693.8|43717.3|43697.3|43712.3|43692.3|1
1737361630000|2025-01-20 08:27:10|43712.3|43692.3|43717.3|43697.3|43717.3|43697.3|43712.3|43692.3|0
1737361640000|2025-01-20 08:27:20|43714.8|43694.8|43718.8|43698.8|43718.8|43698.8|43714.8|43694.8|6
1737361650000|2025-01-20 08:27:30|43714.8|43694.8|43722.3|43702.3|43722.3|43702.3|43714.8|43694.8|2
1737361660000|2025-01-20 08:27:40|43723.8|43703.8|43724.8|43704.8|43727.3|43707.3|43722.3|43702.3|3
1737361670000|2025-01-20 08:27:50|||||||||5
1737361680000|2025-01-20 08:28:00|43725.8|43705.8|43727.3|43707.3|43727.3|43707.3|43725.8|43705.8|0
1737361690000|2025-01-20 08:28:10|43729.8|43709.8|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|0
1737361700000|2025-01-20 08:28:20|43728.3|43708.3|43732.3|43712.3|43732.3|43712.3|43728.3|43708.3|2
1737361710000|2025-01-20 08:28:30|43727.3|43707.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|3
1737361720000|2025-01-20 08:28:40|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|1
1737361730000|2025-01-20 08:28:50|43724.8|43704.8|43722.3|43702.3|43727.3|43707.3|43722.3|43702.3|1
1737361740000|2025-01-20 08:29:00|43719.8|43699.8|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|1
1737361750000|2025-01-20 08:29:10|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|5
1737361760000|2025-01-20 08:29:20|43710.8|43690.8|43712.3|43692.3|43714.8|43694.8|43709.8|43689.8|0
1737361770000|2025-01-20 08:29:30|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|1
1737361780000|2025-01-20 08:29:40|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43709.8|43689.8|0
1737361790000|2025-01-20 08:29:50|43715.8|43695.8|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|7
1737361800000|2025-01-20 08:30:00|43724.3|43704.3|43729.8|43709.8|43734.8|43714.8|43724.3|43704.3|11
1737361810000|2025-01-20 08:30:10|43733.3|43713.3|43732.3|43712.3|43733.3|43713.3|43732.3|43712.3|1
1737361830000|2025-01-20 08:30:30|43734.8|43714.8|43732.3|43712.3|43734.8|43714.8|43732.3|43712.3|2
1737361840000|2025-01-20 08:30:40|43729.8|43709.8|43728.8|43708.8|43732.3|43712.3|43728.8|43708.8|2
1737361850000|2025-01-20 08:30:50|43727.3|43707.3|43720.8|43700.8|43727.3|43707.3|43720.8|43700.8|1
1737361860000|2025-01-20 08:31:00|43722.3|43702.3|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|1
1737361870000|2025-01-20 08:31:10|43725.8|43705.8|43737.3|43717.3|43737.3|43717.3|43725.8|43705.8|3
1737361880000|2025-01-20 08:31:20|43738.8|43718.8|43744.8|43724.8|43747.3|43727.3|43738.8|43718.8|17
1737361890000|2025-01-20 08:31:30|43747.3|43727.3|43744.8|43724.8|43747.3|43727.3|43744.8|43724.8|1
1737361900000|2025-01-20 08:31:40|43745.8|43725.8|43749.8|43729.8|43759.8|43739.8|43745.8|43725.8|12
1737361910000|2025-01-20 08:31:50|43751.3|43731.3|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|0
1737361920000|2025-01-20 08:32:00|||||||||1
1737361930000|2025-01-20 08:32:10|43753.3|43733.3|43749.8|43729.8|43753.3|43733.3|43749.8|43729.8|1
1737361940000|2025-01-20 08:32:20|43752.3|43732.3|43749.8|43729.8|43753.3|43733.3|43749.8|43729.8|5
1737361950000|2025-01-20 08:32:30|43750.8|43730.8|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|1
1737361960000|2025-01-20 08:32:40|43750.8|43730.8|43751.8|43731.8|43754.8|43734.8|43749.8|43729.8|0
1737361970000|2025-01-20 08:32:50|43754.8|43734.8|43749.8|43729.8|43754.8|43734.8|43747.3|43727.3|0
1737361980000|2025-01-20 08:33:00|43751.8|43731.8|43749.8|43729.8|43751.8|43731.8|43749.8|43729.8|0
1737361990000|2025-01-20 08:33:10|43744.8|43724.8|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|4
1737362000000|2025-01-20 08:33:20|43746.3|43726.3|43744.8|43724.8|43746.3|43726.3|43742.3|43722.3|0
1737362010000|2025-01-20 08:33:30|43742.3|43722.3|43734.8|43714.8|43742.3|43722.3|43734.8|43714.8|4
1737362020000|2025-01-20 08:33:40|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43734.8|43714.8|0
1737362030000|2025-01-20 08:33:50|43736.3|43716.3|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|0
1737362040000|2025-01-20 08:34:00|43733.8|43713.8|43727.3|43707.3|43734.8|43714.8|43727.3|43707.3|17
1737362050000|2025-01-20 08:34:10|43724.8|43704.8|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|2
1737362060000|2025-01-20 08:34:20|43719.8|43699.8|43722.3|43702.3|43722.3|43702.3|43719.8|43699.8|1
1737362070000|2025-01-20 08:34:30|43724.8|43704.8|43729.8|43709.8|43729.8|43709.8|43724.8|43704.8|1
1737362080000|2025-01-20 08:34:40|||||||||1
1737362090000|2025-01-20 08:34:50|43734.8|43714.8|43729.8|43709.8|43734.8|43714.8|43729.8|43709.8|1
1737362100000|2025-01-20 08:35:00|43728.3|43708.3|43723.8|43703.8|43729.8|43709.8|43723.8|43703.8|1
1737362110000|2025-01-20 08:35:10|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|1
1737362120000|2025-01-20 08:35:20|43727.3|43707.3|43722.3|43702.3|43727.3|43707.3|43722.3|43702.3|1
1737362130000|2025-01-20 08:35:30|43719.8|43699.8|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|2
1737362140000|2025-01-20 08:35:40|43714.8|43694.8|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|5
1737362150000|2025-01-20 08:35:50|43707.3|43687.3|43699.8|43679.8|43707.3|43687.3|43699.8|43679.8|6
1737362160000|2025-01-20 08:36:00|43702.3|43682.3|43703.8|43683.8|43703.8|43683.8|43702.3|43682.3|0
1737362170000|2025-01-20 08:36:10|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|6
1737362180000|2025-01-20 08:36:20|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43707.3|43687.3|0
1737362190000|2025-01-20 08:36:30|43707.8|43687.8|43702.3|43682.3|43707.8|43687.8|43701.3|43681.3|2
1737362200000|2025-01-20 08:36:40|43699.8|43679.8|43687.3|43667.3|43703.3|43683.3|43687.3|43667.3|7
1737362210000|2025-01-20 08:36:50|43684.8|43664.8|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|0
1737362220000|2025-01-20 08:37:00|43687.3|43667.3|43678.8|43658.8|43689.8|43669.8|43678.8|43658.8|1
1737362230000|2025-01-20 08:37:10|43674.8|43654.8|43684.8|43664.8|43684.8|43664.8|43674.8|43654.8|1
1737362240000|2025-01-20 08:37:20|43689.8|43669.8|43699.8|43679.8|43700.8|43680.8|43689.8|43669.8|1
1737362250000|2025-01-20 08:37:30|43704.8|43684.8|43709.8|43689.8|43709.8|43689.8|43704.8|43684.8|4
1737362260000|2025-01-20 08:37:40|43712.3|43692.3|43707.3|43687.3|43715.8|43695.8|43707.3|43687.3|15
1737362270000|2025-01-20 08:37:50|43708.3|43688.3|43712.3|43692.3|43714.8|43694.8|43708.3|43688.3|1
1737362280000|2025-01-20 08:38:00|43711.3|43691.3|43721.3|43701.3|43721.3|43701.3|43709.8|43689.8|0
1737362290000|2025-01-20 08:38:10|43722.3|43702.3|43729.8|43709.8|43729.8|43709.8|43722.3|43702.3|0
1737362320000|2025-01-20 08:38:40|43728.3|43708.3|43729.8|43709.8|43729.8|43709.8|43728.3|43708.3|0
1737362330000|2025-01-20 08:38:50|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|0
1737362340000|2025-01-20 08:39:00|43722.3|43702.3|43726.8|43706.8|43726.8|43706.8|43719.8|43699.8|0
1737362350000|2025-01-20 08:39:10|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|0
1737362360000|2025-01-20 08:39:20|43730.8|43710.8|43729.8|43709.8|43730.8|43710.8|43729.8|43709.8|0
1737362370000|2025-01-20 08:39:30|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|0
1737362380000|2025-01-20 08:39:40|43729.8|43709.8|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|0
1737362390000|2025-01-20 08:39:50|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|0
1737362400000|2025-01-20 08:40:00|43727.3|43707.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|0
1737362420000|2025-01-20 08:40:20|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|0
1737362430000|2025-01-20 08:40:30|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|0
1737362440000|2025-01-20 08:40:40|43732.3|43712.3|43729.8|43709.8|43732.3|43712.3|43725.8|43705.8|0
1737362450000|2025-01-20 08:40:50|43730.8|43710.8|43734.8|43714.8|43734.8|43714.8|43729.8|43709.8|0
1737362460000|2025-01-20 08:41:00|43732.8|43712.8|43729.8|43709.8|43732.8|43712.8|43729.8|43709.8|0
1737362470000|2025-01-20 08:41:10|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|43728.3|43708.3|0
1737362480000|2025-01-20 08:41:20|43725.8|43705.8|43727.3|43707.3|43727.3|43707.3|43725.8|43705.8|2
1737362490000|2025-01-20 08:41:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43723.8|43703.8|0
1737362500000|2025-01-20 08:41:40|43723.8|43703.8|43719.8|43699.8|43723.8|43703.8|43717.3|43697.3|5
1737362510000|2025-01-20 08:41:50|43717.3|43697.3|43704.8|43684.8|43717.3|43697.3|43704.8|43684.8|2
1737362520000|2025-01-20 08:42:00|43706.3|43686.3|43706.3|43686.3|43709.8|43689.8|43706.3|43686.3|3
1737362530000|2025-01-20 08:42:10|43707.3|43687.3|43709.8|43689.8|43710.8|43690.8|43704.8|43684.8|4
1737362540000|2025-01-20 08:42:20|43710.8|43690.8|43712.3|43692.3|43712.3|43692.3|43709.8|43689.8|0
1737362550000|2025-01-20 08:42:30|43711.3|43691.3|43710.8|43690.8|43711.3|43691.3|43710.8|43690.8|3
1737362560000|2025-01-20 08:42:40|43714.8|43694.8|43709.8|43689.8|43714.8|43694.8|43709.8|43689.8|0
1737362570000|2025-01-20 08:42:50|43710.8|43690.8|43714.8|43694.8|43714.8|43694.8|43709.8|43689.8|0
1737362580000|2025-01-20 08:43:00|43716.3|43696.3|43717.3|43697.3|43717.3|43697.3|43716.3|43696.3|0
1737362590000|2025-01-20 08:43:10|43719.8|43699.8|43727.3|43707.3|43727.3|43707.3|43719.8|43699.8|3
1737362600000|2025-01-20 08:43:20|43723.3|43703.3|43722.3|43702.3|43724.8|43704.8|43722.3|43702.3|3
1737362610000|2025-01-20 08:43:30|43724.8|43704.8|43729.8|43709.8|43729.8|43709.8|43724.8|43704.8|2
1737362620000|2025-01-20 08:43:40|43733.3|43713.3|43734.8|43714.8|43734.8|43714.8|43733.3|43713.3|0
1737362630000|2025-01-20 08:43:50|43732.3|43712.3|43734.8|43714.8|43734.8|43714.8|43732.3|43712.3|1
1737362640000|2025-01-20 08:44:00|43737.3|43717.3|43740.8|43720.8|43740.8|43720.8|43737.3|43717.3|2
1737362650000|2025-01-20 08:44:10|43742.3|43722.3|43743.3|43723.3|43743.3|43723.3|43740.8|43720.8|2
1737362660000|2025-01-20 08:44:20|43740.8|43720.8|43742.3|43722.3|43743.3|43723.3|43740.8|43720.8|3
1737362670000|2025-01-20 08:44:30|43740.8|43720.8|43741.3|43721.3|43742.3|43722.3|43739.8|43719.8|4
1737362680000|2025-01-20 08:44:40|43738.8|43718.8|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|0
1737362700000|2025-01-20 08:45:00|43737.3|43717.3|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|0
1737362710000|2025-01-20 08:45:10|43735.8|43715.8|43739.8|43719.8|43739.8|43719.8|43734.8|43714.8|0
1737362720000|2025-01-20 08:45:20|43738.8|43718.8|43734.8|43714.8|43738.8|43718.8|43734.8|43714.8|0
1737362730000|2025-01-20 08:45:30|43737.3|43717.3|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|0
1737362750000|2025-01-20 08:45:50|43732.3|43712.3|43724.8|43704.8|43732.3|43712.3|43724.8|43704.8|5
1737362760000|2025-01-20 08:46:00|43719.8|43699.8|43714.8|43694.8|43719.8|43699.8|43714.8|43694.8|0
1737362770000|2025-01-20 08:46:10|43712.3|43692.3|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|1
1737362780000|2025-01-20 08:46:20|43707.3|43687.3|43711.8|43691.8|43711.8|43691.8|43707.3|43687.3|0
1737362790000|2025-01-20 08:46:30|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|1
1737362800000|2025-01-20 08:46:40|43716.8|43696.8|43719.8|43699.8|43719.8|43699.8|43716.8|43696.8|0
1737362810000|2025-01-20 08:46:50|43718.8|43698.8|43719.8|43699.8|43719.8|43699.8|43717.3|43697.3|0
1737362820000|2025-01-20 08:47:00|43722.3|43702.3|43724.8|43704.8|43724.8|43704.8|43719.8|43699.8|1
1737362830000|2025-01-20 08:47:10|43726.3|43706.3|43734.8|43714.8|43734.8|43714.8|43726.3|43706.3|5
1737362840000|2025-01-20 08:47:20|43739.8|43719.8|43749.8|43729.8|43749.8|43729.8|43739.8|43719.8|0
1737362850000|2025-01-20 08:47:30|43751.3|43731.3|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|1
1737362860000|2025-01-20 08:47:40|43753.3|43733.3|43751.8|43731.8|43754.8|43734.8|43750.8|43730.8|16
1737362870000|2025-01-20 08:47:50|43752.8|43732.8|43751.8|43731.8|43752.8|43732.8|43751.8|43731.8|0
1737362880000|2025-01-20 08:48:00|43754.3|43734.3|43749.3|43729.3|43754.3|43734.3|43749.3|43729.3|0
1737362890000|2025-01-20 08:48:10|43750.3|43730.3|43754.3|43734.3|43754.3|43734.3|43746.8|43726.8|1
1737362900000|2025-01-20 08:48:20|43755.3|43735.3|43763.3|43743.3|43763.3|43743.3|43755.3|43735.3|2
1737362910000|2025-01-20 08:48:30|43762.3|43742.3|43756.8|43736.8|43762.3|43742.3|43756.8|43736.8|0
1737362930000|2025-01-20 08:48:50|43755.3|43735.3|43756.8|43736.8|43756.8|43736.8|43755.3|43735.3|0
1737362940000|2025-01-20 08:49:00|43755.8|43735.8|43754.3|43734.3|43755.8|43735.8|43754.3|43734.3|0
1737362950000|2025-01-20 08:49:10|43753.3|43733.3|43751.8|43731.8|43753.3|43733.3|43746.8|43726.8|8
1737362960000|2025-01-20 08:49:20|43755.3|43735.3|43756.8|43736.8|43756.8|43736.8|43755.3|43735.3|0
1737362980000|2025-01-20 08:49:40|||||||||1
1737362990000|2025-01-20 08:49:50|43757.8|43737.8|43758.3|43738.3|43759.3|43739.3|43756.8|43736.8|2
1737363000000|2025-01-20 08:50:00|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43754.3|43734.3|1
1737363010000|2025-01-20 08:50:10|43758.3|43738.3|43759.3|43739.3|43759.3|43739.3|43756.8|43736.8|1
1737363020000|2025-01-20 08:50:20|||||||||1
1737363030000|2025-01-20 08:50:30|43757.8|43737.8|43756.8|43736.8|43757.8|43737.8|43756.8|43736.8|2
1737363050000|2025-01-20 08:50:50|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|0
1737363060000|2025-01-20 08:51:00|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43755.8|43735.8|4
1737363070000|2025-01-20 08:51:10|43753.3|43733.3|43756.8|43736.8|43756.8|43736.8|43753.3|43733.3|0
1737363080000|2025-01-20 08:51:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43756.8|43736.8|0
1737363090000|2025-01-20 08:51:30|43759.3|43739.3|43760.3|43740.3|43760.3|43740.3|43759.3|43739.3|0
1737363100000|2025-01-20 08:51:40|43761.8|43741.8|43762.8|43742.8|43762.8|43742.8|43761.8|43741.8|0
1737363110000|2025-01-20 08:51:50|43764.3|43744.3|43764.3|43744.3|43764.3|43744.3|43761.8|43741.8|0
1737363120000|2025-01-20 08:52:00|43761.8|43741.8|43762.8|43742.8|43762.8|43742.8|43761.8|43741.8|0
1737363130000|2025-01-20 08:52:10|43764.3|43744.3|43761.8|43741.8|43764.3|43744.3|43760.8|43740.8|2
1737363140000|2025-01-20 08:52:20|43762.8|43742.8|43765.3|43745.3|43765.8|43745.8|43762.8|43742.8|0
1737363150000|2025-01-20 08:52:30|43766.8|43746.8|43764.3|43744.3|43766.8|43746.8|43764.3|43744.3|1
1737363160000|2025-01-20 08:52:40|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|0
1737363170000|2025-01-20 08:52:50|43761.8|43741.8|43763.3|43743.3|43763.3|43743.3|43761.8|43741.8|0
1737363180000|2025-01-20 08:53:00|43760.8|43740.8|43756.8|43736.8|43764.3|43744.3|43756.8|43736.8|4
1737363190000|2025-01-20 08:53:10|43755.8|43735.8|43756.8|43736.8|43756.8|43736.8|43755.8|43735.8|10
1737363200000|2025-01-20 08:53:20|||||||||4
1737363210000|2025-01-20 08:53:30|43751.8|43731.8|43750.3|43730.3|43751.8|43731.8|43749.3|43729.3|3
1737363220000|2025-01-20 08:53:40|43751.8|43731.8|43749.3|43729.3|43751.8|43731.8|43748.3|43728.3|0
1737363230000|2025-01-20 08:53:50|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|0
1737363240000|2025-01-20 08:54:00|43749.3|43729.3|43759.3|43739.3|43761.8|43741.8|43749.3|43729.3|1
1737363250000|2025-01-20 08:54:10|43756.8|43736.8|43761.8|43741.8|43761.8|43741.8|43756.8|43736.8|0
1737363260000|2025-01-20 08:54:20|43760.8|43740.8|43756.8|43736.8|43760.8|43740.8|43756.8|43736.8|1
1737363280000|2025-01-20 08:54:40|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|0
1737363290000|2025-01-20 08:54:50|43756.8|43736.8|43761.8|43741.8|43761.8|43741.8|43756.8|43736.8|0
1737363300000|2025-01-20 08:55:00|||||||||2
1737363310000|2025-01-20 08:55:10|43762.8|43742.8|43791.8|43771.8|43791.8|43771.8|43762.8|43742.8|6
1737363320000|2025-01-20 08:55:20|43794.3|43774.3|43792.8|43772.8|43794.3|43774.3|43786.8|43766.8|24
1737363330000|2025-01-20 08:55:30|43794.3|43774.3|43786.8|43766.8|43794.3|43774.3|43786.8|43766.8|2
1737363340000|2025-01-20 08:55:40|43787.8|43767.8|43786.8|43766.8|43788.3|43768.3|43786.8|43766.8|0
1737363350000|2025-01-20 08:55:50|43784.3|43764.3|43784.3|43764.3|43786.8|43766.8|43781.8|43761.8|9
1737363360000|2025-01-20 08:56:00|43790.3|43770.3|43791.8|43771.8|43791.8|43771.8|43790.3|43770.3|2
1737363370000|2025-01-20 08:56:10|||||||||1
1737363380000|2025-01-20 08:56:20|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|0
1737363390000|2025-01-20 08:56:30|43793.3|43773.3|43791.8|43771.8|43793.3|43773.3|43791.8|43771.8|0
1737363400000|2025-01-20 08:56:40|43792.8|43772.8|43797.8|43777.8|43797.8|43777.8|43792.8|43772.8|1
1737363420000|2025-01-20 08:57:00|43799.3|43779.3|43805.3|43785.3|43805.3|43785.3|43799.3|43779.3|1
1737363430000|2025-01-20 08:57:10|43804.3|43784.3|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|1
1737363440000|2025-01-20 08:57:20|43795.3|43775.3|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|0
1737363450000|2025-01-20 08:57:30|43792.8|43772.8|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|0
1737363460000|2025-01-20 08:57:40|43793.3|43773.3|43796.8|43776.8|43796.8|43776.8|43791.8|43771.8|0
1737363470000|2025-01-20 08:57:50|43794.3|43774.3|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|0
1737363480000|2025-01-20 08:58:00|43794.3|43774.3|43796.8|43776.8|43799.3|43779.3|43793.8|43773.8|11
1737363490000|2025-01-20 08:58:10|43794.3|43774.3|43794.3|43774.3|43796.8|43776.8|43791.8|43771.8|16
1737363500000|2025-01-20 08:58:20|43796.8|43776.8|43791.8|43771.8|43796.8|43776.8|43791.8|43771.8|1
1737363510000|2025-01-20 08:58:30|43792.8|43772.8|43796.8|43776.8|43796.8|43776.8|43791.8|43771.8|1
1737363530000|2025-01-20 08:58:50|43797.8|43777.8|43801.8|43781.8|43801.8|43781.8|43797.8|43777.8|4
1737363540000|2025-01-20 08:59:00|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|3
1737363550000|2025-01-20 08:59:10|43791.8|43771.8|43791.8|43771.8|43794.3|43774.3|43789.3|43769.3|4
1737363560000|2025-01-20 08:59:20|43794.3|43774.3|43791.8|43771.8|43794.3|43774.3|43791.8|43771.8|0
1737363570000|2025-01-20 08:59:30|43794.3|43774.3|43791.8|43771.8|43794.3|43774.3|43791.8|43771.8|0
1737363580000|2025-01-20 08:59:40|43789.3|43769.3|43789.3|43769.3|43789.3|43769.3|43786.8|43766.8|2
1737363590000|2025-01-20 08:59:50|43790.8|43770.8|43794.3|43774.3|43794.3|43774.3|43790.8|43770.8|0
1737363600000|2025-01-20 09:00:00|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43791.8|43771.8|1
1737363610000|2025-01-20 09:00:10|43791.8|43771.8|43779.3|43759.3|43793.3|43773.3|43779.3|43759.3|8
1737363620000|2025-01-20 09:00:20|43778.3|43758.3|43786.8|43766.8|43786.8|43766.8|43776.8|43756.8|5
1737363630000|2025-01-20 09:00:30|43782.8|43762.8|43771.8|43751.8|43782.8|43762.8|43771.8|43751.8|7
1737363640000|2025-01-20 09:00:40|43769.9|43749.9|43771.8|43751.8|43771.8|43751.8|43766.8|43746.8|4
1737363650000|2025-01-20 09:00:50|43761.8|43741.8|43754.3|43734.3|43761.8|43741.8|43754.3|43734.3|14
1737363660000|2025-01-20 09:01:00|43753.3|43733.3|43741.8|43721.8|43753.3|43733.3|43741.8|43721.8|14
1737363670000|2025-01-20 09:01:10|43739.3|43719.3|43736.8|43716.8|43739.3|43719.3|43736.8|43716.8|1
1737363680000|2025-01-20 09:01:20|43733.3|43713.3|43729.3|43709.3|43733.3|43713.3|43729.3|43709.3|4
1737363690000|2025-01-20 09:01:30|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|43726.8|43706.8|3
1737363700000|2025-01-20 09:01:40|43724.3|43704.3|43729.3|43709.3|43729.3|43709.3|43724.3|43704.3|0
1737363710000|2025-01-20 09:01:50|43726.8|43706.8|43727.8|43707.8|43731.8|43711.8|43726.8|43706.8|0
1737363720000|2025-01-20 09:02:00|43729.3|43709.3|43731.8|43711.8|43734.3|43714.3|43729.3|43709.3|2
1737363730000|2025-01-20 09:02:10|43730.8|43710.8|43721.8|43701.8|43730.8|43710.8|43721.8|43701.8|1
1737363740000|2025-01-20 09:02:20|43720.8|43700.8|43714.9|43694.9|43720.8|43700.8|43714.9|43694.9|3
1737363760000|2025-01-20 09:02:40|43709.9|43689.9|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|4
1737363770000|2025-01-20 09:02:50|43712.4|43692.4|43707.4|43687.4|43712.4|43692.4|43704.9|43684.9|15
1737363780000|2025-01-20 09:03:00|43704.9|43684.9|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|0
1737363800000|2025-01-20 09:03:20|43701.4|43681.4|43707.4|43687.4|43707.4|43687.4|43701.4|43681.4|0
1737363810000|2025-01-20 09:03:30|43706.4|43686.4|43704.9|43684.9|43706.4|43686.4|43704.9|43684.9|6
1737363830000|2025-01-20 09:03:50|43705.8|43685.8|43709.9|43689.9|43710.8|43690.8|43705.8|43685.8|0
1737363840000|2025-01-20 09:04:00|43707.4|43687.4|43714.9|43694.9|43714.9|43694.9|43707.4|43687.4|1
1737363850000|2025-01-20 09:04:10|43709.9|43689.9|43719.9|43699.9|43719.9|43699.9|43709.9|43689.9|4
1737363860000|2025-01-20 09:04:20|43722.4|43702.4|43719.9|43699.9|43724.9|43704.9|43719.9|43699.9|0
1737363870000|2025-01-20 09:04:30|43717.4|43697.4|43711.8|43691.8|43717.4|43697.4|43711.8|43691.8|0
1737363880000|2025-01-20 09:04:40|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|0
1737363890000|2025-01-20 09:04:50|43712.4|43692.4|43706.4|43686.4|43712.4|43692.4|43706.4|43686.4|0
1737363900000|2025-01-20 09:05:00|43704.9|43684.9|43702.4|43682.4|43704.9|43684.9|43702.4|43682.4|0
1737363910000|2025-01-20 09:05:10|43700.9|43680.9|43701.4|43681.4|43701.4|43681.4|43700.9|43680.9|1
1737363920000|2025-01-20 09:05:20|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|43699.9|43679.9|0
1737363930000|2025-01-20 09:05:30|43702.4|43682.4|43704.9|43684.9|43704.9|43684.9|43699.9|43679.9|1
1737363940000|2025-01-20 09:05:40|43706.8|43686.8|43709.9|43689.9|43709.9|43689.9|43706.8|43686.8|0
1737363950000|2025-01-20 09:05:50|43710.9|43690.9|43679.9|43659.9|43712.4|43692.4|43679.9|43659.9|43
1737363960000|2025-01-20 09:06:00|43687.4|43667.4|43686.4|43666.4|43699.9|43679.9|43686.4|43666.4|10
1737363970000|2025-01-20 09:06:10|43681.4|43661.4|43682.4|43662.4|43682.4|43662.4|43678.9|43658.9|1
1737363980000|2025-01-20 09:06:20|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|43679.9|43659.9|1
1737363990000|2025-01-20 09:06:30|43678.4|43658.4|43679.9|43659.9|43679.9|43659.9|43677.4|43657.4|0
1737364000000|2025-01-20 09:06:40|43681.4|43661.4|43684.9|43664.9|43684.9|43664.9|43679.9|43659.9|1
1737364010000|2025-01-20 09:06:50|43685.9|43665.9|43685.9|43665.9|43689.9|43669.9|43685.9|43665.9|0
1737364020000|2025-01-20 09:07:00|43684.9|43664.9|43674.9|43654.9|43684.9|43664.9|43674.9|43654.9|2
1737364040000|2025-01-20 09:07:20|43673.9|43653.9|43679.9|43659.9|43679.9|43659.9|43669.9|43649.9|7
1737364050000|2025-01-20 09:07:30|43681.4|43661.4|43695.9|43675.9|43695.9|43675.9|43681.4|43661.4|0
1737364060000|2025-01-20 09:07:40|43698.4|43678.4|43699.9|43679.9|43699.9|43679.9|43695.9|43675.9|3
1737364070000|2025-01-20 09:07:50|43704.9|43684.9|43704.9|43684.9|43707.4|43687.4|43704.9|43684.9|4
1737364080000|2025-01-20 09:08:00|43705.9|43685.9|43711.4|43691.4|43712.4|43692.4|43705.9|43685.9|6
1737364090000|2025-01-20 09:08:10|43708.9|43688.9|43699.9|43679.9|43708.9|43688.9|43699.9|43679.9|2
1737364100000|2025-01-20 09:08:20|43698.9|43678.9|43699.9|43679.9|43699.9|43679.9|43697.4|43677.4|3
1737364110000|2025-01-20 09:08:30|43697.4|43677.4|43697.4|43677.4|43699.9|43679.9|43697.4|43677.4|0
1737364120000|2025-01-20 09:08:40|43694.9|43674.9|43689.9|43669.9|43694.9|43674.9|43689.9|43669.9|1
1737364130000|2025-01-20 09:08:50|43691.8|43671.8|43694.9|43674.9|43694.9|43674.9|43691.8|43671.8|3
1737364140000|2025-01-20 09:09:00|43691.4|43671.4|43684.9|43664.9|43692.4|43672.4|43680.9|43660.9|7
1737364150000|2025-01-20 09:09:10|43683.4|43663.4|43679.9|43659.9|43684.9|43664.9|43679.9|43659.9|1
1737364170000|2025-01-20 09:09:30|43682.4|43662.4|43689.9|43669.9|43689.9|43669.9|43682.4|43662.4|0
1737364180000|2025-01-20 09:09:40|43687.9|43667.9|43684.9|43664.9|43687.9|43667.9|43684.9|43664.9|2
1737364190000|2025-01-20 09:09:50|43686.4|43666.4|43689.9|43669.9|43689.9|43669.9|43686.4|43666.4|4
1737364200000|2025-01-20 09:10:00|43693.4|43673.4|43699.9|43679.9|43699.9|43679.9|43690.9|43670.9|3
1737364210000|2025-01-20 09:10:10|43702.4|43682.4|43704.9|43684.9|43707.4|43687.4|43699.9|43679.9|3
1737364220000|2025-01-20 09:10:20|43707.4|43687.4|43704.9|43684.9|43707.4|43687.4|43702.4|43682.4|2
1737364240000|2025-01-20 09:10:40|43703.4|43683.4|43694.9|43674.9|43703.4|43683.4|43694.9|43674.9|1
1737364250000|2025-01-20 09:10:50|43696.9|43676.9|43699.9|43679.9|43699.9|43679.9|43696.9|43676.9|1
1737364260000|2025-01-20 09:11:00|43698.9|43678.9|43694.9|43674.9|43698.9|43678.9|43694.9|43674.9|0
1737364270000|2025-01-20 09:11:10|43692.4|43672.4|43696.4|43676.4|43699.9|43679.9|43692.4|43672.4|2
1737364280000|2025-01-20 09:11:20|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|43694.9|43674.9|0
1737364290000|2025-01-20 09:11:30|43692.4|43672.4|43689.9|43669.9|43694.9|43674.9|43689.9|43669.9|0
1737364300000|2025-01-20 09:11:40|43687.4|43667.4|43684.9|43664.9|43687.4|43667.4|43682.4|43662.4|0
1737364310000|2025-01-20 09:11:50|43686.4|43666.4|43687.4|43667.4|43687.4|43667.4|43686.4|43666.4|0
1737364320000|2025-01-20 09:12:00|43690.9|43670.9|43703.9|43683.9|43703.9|43683.9|43690.9|43670.9|13
1737364330000|2025-01-20 09:12:10|43704.9|43684.9|43709.9|43689.9|43709.9|43689.9|43704.9|43684.9|3
1737364340000|2025-01-20 09:12:20|43708.9|43688.9|43729.9|43709.9|43729.9|43709.9|43707.4|43687.4|6
1737364350000|2025-01-20 09:12:30|43730.9|43710.9|43727.4|43707.4|43730.9|43710.9|43727.4|43707.4|6
1737364360000|2025-01-20 09:12:40|43729.9|43709.9|43730.9|43710.9|43730.9|43710.9|43729.9|43709.9|0
1737364370000|2025-01-20 09:12:50|43735.9|43715.9|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|0
1737364380000|2025-01-20 09:13:00|||||||||1
1737364390000|2025-01-20 09:13:10|43736.4|43716.4|43749.4|43729.4|43749.4|43729.4|43736.4|43716.4|13
1737364400000|2025-01-20 09:13:20|43751.9|43731.9|43746.9|43726.9|43751.9|43731.9|43746.9|43726.9|2
1737364410000|2025-01-20 09:13:30|43751.9|43731.9|43746.9|43726.9|43751.9|43731.9|43746.9|43726.9|0
1737364420000|2025-01-20 09:13:40|||||||||1
1737364430000|2025-01-20 09:13:50|43745.9|43725.9|43746.9|43726.9|43746.9|43726.9|43745.9|43725.9|2
1737364440000|2025-01-20 09:14:00|43744.4|43724.4|43744.4|43724.4|43746.9|43726.9|43744.4|43724.4|1
1737364450000|2025-01-20 09:14:10|43746.9|43726.9|43741.9|43721.9|43746.9|43726.9|43741.9|43721.9|4
1737364460000|2025-01-20 09:14:20|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43736.9|43716.9|0
1737364470000|2025-01-20 09:14:30|||||||||3
1737364490000|2025-01-20 09:14:50|43741.9|43721.9|43736.9|43716.9|43741.9|43721.9|43736.9|43716.9|0
1737364500000|2025-01-20 09:15:00|43734.9|43714.9|43733.4|43713.4|43736.9|43716.9|43731.9|43711.9|10
1737364510000|2025-01-20 09:15:10|43734.4|43714.4|43736.9|43716.9|43738.4|43718.4|43734.4|43714.4|3
1737364520000|2025-01-20 09:15:20|43734.4|43714.4|43734.4|43714.4|43734.4|43714.4|43734.4|43714.4|0
1737364530000|2025-01-20 09:15:30|43731.9|43711.9|43730.9|43710.9|43731.9|43711.9|43729.9|43709.9|2
1737364540000|2025-01-20 09:15:40|43729.9|43709.9|43723.4|43703.4|43729.9|43709.9|43723.4|43703.4|0
1737364550000|2025-01-20 09:15:50|43721.9|43701.9|43711.9|43691.9|43721.9|43701.9|43711.9|43691.9|1
1737364560000|2025-01-20 09:16:00|43710.9|43690.9|43700.9|43680.9|43710.9|43690.9|43700.9|43680.9|4
1737364570000|2025-01-20 09:16:10|43698.4|43678.4|43698.4|43678.4|43699.4|43679.4|43698.4|43678.4|2
1737364580000|2025-01-20 09:16:20|43700.9|43680.9|43698.4|43678.4|43700.9|43680.9|43698.4|43678.4|0
1737364600000|2025-01-20 09:16:40|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|43693.4|43673.4|0
1737364610000|2025-01-20 09:16:50|43689.9|43669.9|43688.4|43668.4|43689.9|43669.9|43688.4|43668.4|0
1737364620000|2025-01-20 09:17:00|43687.4|43667.4|43675.9|43655.9|43687.4|43667.4|43675.9|43655.9|2
1737364630000|2025-01-20 09:17:10|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43675.9|43655.9|6
1737364640000|2025-01-20 09:17:20|43687.4|43667.4|43692.4|43672.4|43693.4|43673.4|43687.4|43667.4|3
1737364650000|2025-01-20 09:17:30|43690.9|43670.9|43690.9|43670.9|43693.4|43673.4|43690.9|43670.9|0
1737364660000|2025-01-20 09:17:40|43691.9|43671.9|43698.4|43678.4|43698.4|43678.4|43690.9|43670.9|1
1737364680000|2025-01-20 09:18:00|43699.4|43679.4|43701.9|43681.9|43703.4|43683.4|43698.4|43678.4|1
1737364690000|2025-01-20 09:18:10|43700.9|43680.9|43698.4|43678.4|43700.9|43680.9|43698.4|43678.4|1
1737364700000|2025-01-20 09:18:20|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|43703.4|43683.4|1
1737364710000|2025-01-20 09:18:30|43705.9|43685.9|43707.4|43687.4|43707.4|43687.4|43703.4|43683.4|0
1737364720000|2025-01-20 09:18:40|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43707.4|43687.4|0
1737364730000|2025-01-20 09:18:50|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|2
1737364740000|2025-01-20 09:19:00|43714.4|43694.4|43725.9|43705.9|43725.9|43705.9|43714.4|43694.4|0
1737364750000|2025-01-20 09:19:10|43724.9|43704.9|43730.9|43710.9|43731.9|43711.9|43723.4|43703.4|4
1737364760000|2025-01-20 09:19:20|43732.4|43712.4|43735.9|43715.9|43735.9|43715.9|43732.4|43712.4|0
1737364770000|2025-01-20 09:19:30|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43730.9|43710.9|4
1737364780000|2025-01-20 09:19:40|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43728.4|43708.4|1
1737364790000|2025-01-20 09:19:50|43728.4|43708.4|43730.9|43710.9|43730.9|43710.9|43728.4|43708.4|0
1737364800000|2025-01-20 09:20:00|43728.4|43708.4|43734.4|43714.4|43734.4|43714.4|43728.4|43708.4|1
1737364810000|2025-01-20 09:20:10|43731.9|43711.9|43734.4|43714.4|43734.4|43714.4|43731.9|43711.9|2
1737364820000|2025-01-20 09:20:20|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|43735.9|43715.9|0
1737364850000|2025-01-20 09:20:50|43734.4|43714.4|43733.4|43713.4|43734.9|43714.9|43733.4|43713.4|4
1737364860000|2025-01-20 09:21:00|43732.4|43712.4|43728.4|43708.4|43733.4|43713.4|43728.4|43708.4|1
1737364870000|2025-01-20 09:21:10|43726.9|43706.9|43725.9|43705.9|43726.9|43706.9|43725.9|43705.9|0
1737364880000|2025-01-20 09:21:20|43728.4|43708.4|43729.9|43709.9|43729.9|43709.9|43725.9|43705.9|0
1737364890000|2025-01-20 09:21:30|43728.9|43708.9|43724.9|43704.9|43728.9|43708.9|43724.9|43704.9|1
1737364900000|2025-01-20 09:21:40|43721.9|43701.9|43719.9|43699.9|43721.9|43701.9|43719.9|43699.9|0
1737364910000|2025-01-20 09:21:50|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|0
1737364920000|2025-01-20 09:22:00|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|0
1737364930000|2025-01-20 09:22:10|43712.4|43692.4|43714.9|43694.9|43714.9|43694.9|43709.9|43689.9|2
1737364940000|2025-01-20 09:22:20|43717.9|43697.9|43719.9|43699.9|43719.9|43699.9|43717.9|43697.9|0
1737364950000|2025-01-20 09:22:30|43720.9|43700.9|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|2
1737364960000|2025-01-20 09:22:40|43720.9|43700.9|43719.9|43699.9|43720.9|43700.9|43719.9|43699.9|1
1737364970000|2025-01-20 09:22:50|43718.4|43698.4|43712.4|43692.4|43718.4|43698.4|43712.4|43692.4|4
1737365000000|2025-01-20 09:23:20|43711.4|43691.4|43709.9|43689.9|43711.4|43691.4|43709.9|43689.9|0
1737365010000|2025-01-20 09:23:30|43712.4|43692.4|43707.4|43687.4|43712.4|43692.4|43707.4|43687.4|6
1737365020000|2025-01-20 09:23:40|43708.9|43688.9|43712.4|43692.4|43712.4|43692.4|43708.9|43688.9|3
1737365040000|2025-01-20 09:24:00|43710.9|43690.9|43707.4|43687.4|43710.9|43690.9|43707.4|43687.4|3
1737365050000|2025-01-20 09:24:10|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|1
1737365060000|2025-01-20 09:24:20|43712.4|43692.4|43707.4|43687.4|43712.4|43692.4|43707.4|43687.4|0
1737365070000|2025-01-20 09:24:30|43708.9|43688.9|43709.9|43689.9|43712.4|43692.4|43707.4|43687.4|2
1737365100000|2025-01-20 09:25:00|43710.9|43690.9|43712.4|43692.4|43712.4|43692.4|43710.9|43690.9|1
1737365110000|2025-01-20 09:25:10|43714.9|43694.9|43712.4|43692.4|43714.9|43694.9|43712.4|43692.4|0
1737365120000|2025-01-20 09:25:20|43711.4|43691.4|43714.9|43694.9|43714.9|43694.9|43709.9|43689.9|0
1737365130000|2025-01-20 09:25:30|||||||||1
1737365160000|2025-01-20 09:26:00|43713.9|43693.9|43714.9|43694.9|43714.9|43694.9|43712.4|43692.4|0
1737365170000|2025-01-20 09:26:10|43712.4|43692.4|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|3
1737365180000|2025-01-20 09:26:20|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|43712.4|43692.4|0
1737365210000|2025-01-20 09:26:50|43713.4|43693.4|43712.4|43692.4|43713.4|43693.4|43712.4|43692.4|0
1737365220000|2025-01-20 09:27:00|43709.9|43689.9|43707.4|43687.4|43709.9|43689.9|43706.4|43686.4|1
1737365230000|2025-01-20 09:27:10|43708.4|43688.4|43711.4|43691.4|43711.4|43691.4|43708.4|43688.4|1
1737365240000|2025-01-20 09:27:20|43714.9|43694.9|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|0
1737365250000|2025-01-20 09:27:30|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|43714.9|43694.9|0
1737365280000|2025-01-20 09:28:00|||||||||1
1737365290000|2025-01-20 09:28:10|43711.4|43691.4|43709.9|43689.9|43711.4|43691.4|43708.9|43688.9|2
1737365300000|2025-01-20 09:28:20|43710.9|43690.9|43712.4|43692.4|43712.4|43692.4|43710.9|43690.9|3
1737365310000|2025-01-20 09:28:30|43713.4|43693.4|43714.9|43694.9|43714.9|43694.9|43713.4|43693.4|1
1737365320000|2025-01-20 09:28:40|43715.9|43695.9|43719.9|43699.9|43719.9|43699.9|43715.9|43695.9|0
1737365340000|2025-01-20 09:29:00|43717.4|43697.4|43719.9|43699.9|43719.9|43699.9|43717.4|43697.4|0
1737365350000|2025-01-20 09:29:10|43722.4|43702.4|43722.4|43702.4|43722.4|43702.4|43719.9|43699.9|1
1737365360000|2025-01-20 09:29:20|||||||||1
1737365390000|2025-01-20 09:29:50|43724.9|43704.9|43719.9|43699.9|43724.9|43704.9|43719.9|43699.9|1
1737365400000|2025-01-20 09:30:00|43724.9|43704.9|43724.9|43704.9|43727.4|43707.4|43724.9|43704.9|0
1737365410000|2025-01-20 09:30:10|43722.4|43702.4|43724.9|43704.9|43727.4|43707.4|43722.4|43702.4|4
1737365420000|2025-01-20 09:30:20|43725.9|43705.9|43724.9|43704.9|43727.4|43707.4|43724.9|43704.9|0
1737365430000|2025-01-20 09:30:30|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1737365450000|2025-01-20 09:30:50|43728.9|43708.9|43724.9|43704.9|43728.9|43708.9|43724.9|43704.9|0
1737365460000|2025-01-20 09:31:00|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43724.9|43704.9|0
1737365480000|2025-01-20 09:31:20|43727.4|43707.4|43728.4|43708.4|43728.4|43708.4|43727.4|43707.4|0
1737365490000|2025-01-20 09:31:30|43729.9|43709.9|43733.4|43713.4|43733.4|43713.4|43729.9|43709.9|0
1737365500000|2025-01-20 09:31:40|43732.4|43712.4|43733.4|43713.4|43733.4|43713.4|43732.4|43712.4|0
1737365510000|2025-01-20 09:31:50|43732.4|43712.4|43733.4|43713.4|43733.4|43713.4|43732.4|43712.4|0
1737365540000|2025-01-20 09:32:20|43732.4|43712.4|43732.4|43712.4|43733.4|43713.4|43732.4|43712.4|0
1737365550000|2025-01-20 09:32:30|43733.4|43713.4|43728.4|43708.4|43733.4|43713.4|43728.4|43708.4|0
1737365560000|2025-01-20 09:32:40|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|43729.9|43709.9|0
1737365570000|2025-01-20 09:32:50|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|0
1737365580000|2025-01-20 09:33:00|43732.4|43712.4|43732.4|43712.4|43733.4|43713.4|43732.4|43712.4|0
1737365590000|2025-01-20 09:33:10|43729.9|43709.9|43733.4|43713.4|43733.4|43713.4|43729.9|43709.9|0
1737365600000|2025-01-20 09:33:20|||||||||1
1737365610000|2025-01-20 09:33:30|43732.4|43712.4|43719.9|43699.9|43732.4|43712.4|43718.4|43698.4|1
1737365620000|2025-01-20 09:33:40|43715.9|43695.9|43717.4|43697.4|43717.4|43697.4|43714.9|43694.9|1
1737365630000|2025-01-20 09:33:50|43714.9|43694.9|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|0
1737365650000|2025-01-20 09:34:10|43713.9|43693.9|43714.9|43694.9|43714.9|43694.9|43711.4|43691.4|0
1737365670000|2025-01-20 09:34:30|43712.4|43692.4|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|0
1737365680000|2025-01-20 09:34:40|43714.9|43694.9|43712.4|43692.4|43717.4|43697.4|43712.4|43692.4|0
1737365690000|2025-01-20 09:34:50|43711.4|43691.4|43708|43688|43711.4|43691.4|43708|43688|2
1737365700000|2025-01-20 09:35:00|43711.4|43691.4|43714.9|43694.9|43714.9|43694.9|43711.4|43691.4|5
1737365720000|2025-01-20 09:35:20|43717.4|43697.4|43714.9|43694.9|43717.4|43697.4|43714.9|43694.9|3
1737365730000|2025-01-20 09:35:30|43712.4|43692.4|43711.4|43691.4|43712.4|43692.4|43711.4|43691.4|0
1737365740000|2025-01-20 09:35:40|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|43710.5|43690.5|0
1737365750000|2025-01-20 09:35:50|43709.5|43689.5|43708|43688|43709.5|43689.5|43708|43688|1
1737365760000|2025-01-20 09:36:00|43708.9|43688.9|43714.9|43694.9|43714.9|43694.9|43708|43688|1
1737365780000|2025-01-20 09:36:20|43717.4|43697.4|43719.9|43699.9|43722.4|43702.4|43717.4|43697.4|4
1737365800000|2025-01-20 09:36:40|43717.4|43697.4|43714|43694|43717.4|43697.4|43714|43694|0
1737365810000|2025-01-20 09:36:50|43714.9|43694.9|43712.4|43692.4|43714.9|43694.9|43712.4|43692.4|0
1737365820000|2025-01-20 09:37:00|43711.5|43691.5|43709.9|43689.9|43711.5|43691.5|43709.9|43689.9|0
1737365830000|2025-01-20 09:37:10|43709|43689|43710.5|43690.5|43711.5|43691.5|43707.4|43687.4|3
1737365840000|2025-01-20 09:37:20|43709|43689|43709|43689|43709|43689|43709|43689|0
1737365850000|2025-01-20 09:37:30|43708|43688|43707.4|43687.4|43708|43688|43702.4|43682.4|3
1737365860000|2025-01-20 09:37:40|||||||||2
1737365900000|2025-01-20 09:38:20|43704.9|43684.9|43707.4|43687.4|43707.4|43687.4|43704.9|43684.9|0
1737365920000|2025-01-20 09:38:40|||||||||1
1737365930000|2025-01-20 09:38:50|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|43705.9|43685.9|0
1737365940000|2025-01-20 09:39:00|43704.9|43684.9|43709.9|43689.9|43709.9|43689.9|43704.9|43684.9|0
1737365950000|2025-01-20 09:39:10|43709|43689|43707.4|43687.4|43709|43689|43707.4|43687.4|0
1737365960000|2025-01-20 09:39:20|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|1
1737365970000|2025-01-20 09:39:30|43707.4|43687.4|43709.9|43689.9|43711.5|43691.5|43707.4|43687.4|2
1737365990000|2025-01-20 09:39:50|43710.9|43690.9|43714.9|43694.9|43714.9|43694.9|43710.9|43690.9|1
1737366010000|2025-01-20 09:40:10|43713.4|43693.4|43711.5|43691.5|43713.4|43693.4|43711.5|43691.5|2
1737366020000|2025-01-20 09:40:20|43709.9|43689.9|43714.9|43694.9|43714.9|43694.9|43709.9|43689.9|0
1737366030000|2025-01-20 09:40:30|43717.4|43697.4|43723.4|43703.4|43723.4|43703.4|43717.4|43697.4|0
1737366040000|2025-01-20 09:40:40|43724.4|43704.4|43725|43705|43727.5|43707.5|43722.5|43702.5|0
1737366050000|2025-01-20 09:40:50|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|0
1737366060000|2025-01-20 09:41:00|43730.9|43710.9|43730.9|43710.9|43733.4|43713.4|43730.9|43710.9|3
1737366070000|2025-01-20 09:41:10|43731.9|43711.9|43733.4|43713.4|43733.4|43713.4|43731.9|43711.9|0
1737366080000|2025-01-20 09:41:20|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|43737.5|43717.5|0
1737366090000|2025-01-20 09:41:30|43740|43720|43742.5|43722.5|43742.5|43722.5|43740|43720|2
1737366100000|2025-01-20 09:41:40|43743.4|43723.4|43745|43725|43745|43725|43742.5|43722.5|0
1737366110000|2025-01-20 09:41:50|43742.5|43722.5|43742.5|43722.5|43745|43725|43742.5|43722.5|3
1737366120000|2025-01-20 09:42:00|43741.5|43721.5|43745|43725|43745|43725|43739|43719|5
1737366130000|2025-01-20 09:42:10|43742.5|43722.5|43740.9|43720.9|43742.5|43722.5|43740.9|43720.9|1
1737366140000|2025-01-20 09:42:20|43740|43720|43737.5|43717.5|43740|43720|43736.5|43716.5|3
1737366150000|2025-01-20 09:42:30|43738.4|43718.4|43740|43720|43740|43720|43738.4|43718.4|0
1737366160000|2025-01-20 09:42:40|43739|43719|43740|43720|43740|43720|43737.5|43717.5|3
1737366170000|2025-01-20 09:42:50|43737.5|43717.5|43737.5|43717.5|43740|43720|43737.5|43717.5|0
1737366180000|2025-01-20 09:43:00|43735.9|43715.9|43740|43720|43740|43720|43735.9|43715.9|1
1737366190000|2025-01-20 09:43:10|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|43742.5|43722.5|1
1737366200000|2025-01-20 09:43:20|43740|43720|43737.5|43717.5|43740|43720|43737.5|43717.5|1
1737366220000|2025-01-20 09:43:40|43735.5|43715.5|43729|43709|43735.5|43715.5|43728|43708|2
1737366230000|2025-01-20 09:43:50|43727.5|43707.5|43726.5|43706.5|43729|43709|43726.5|43706.5|0
1737366240000|2025-01-20 09:44:00|43729|43709|43722.5|43702.5|43729|43709|43722.5|43702.5|0
1737366250000|2025-01-20 09:44:10|43725|43705|43725|43705|43725|43705|43725|43705|0
1737366260000|2025-01-20 09:44:20|43727.5|43707.5|43725.9|43705.9|43727.5|43707.5|43725|43705|0
1737366270000|2025-01-20 09:44:30|43727.5|43707.5|43727.5|43707.5|43727.5|43707.5|43725|43705|0
1737366280000|2025-01-20 09:44:40|||||||||2
1737366300000|2025-01-20 09:45:00|43729|43709|43732.5|43712.5|43732.5|43712.5|43729|43709|1
1737366310000|2025-01-20 09:45:10|43731.5|43711.5|43730|43710|43731.5|43711.5|43730|43710|0
1737366340000|2025-01-20 09:45:40|43731.9|43711.9|43735|43715|43735|43715|43731.9|43711.9|0
1737366350000|2025-01-20 09:45:50|43732.5|43712.5|43735|43715|43735|43715|43730|43710|4
1737366360000|2025-01-20 09:46:00|43732.5|43712.5|43735|43715|43735|43715|43732.5|43712.5|2
1737366370000|2025-01-20 09:46:10|43736.9|43716.9|43740|43720|43740|43720|43736.9|43716.9|0
1737366380000|2025-01-20 09:46:20|43736.9|43716.9|43735|43715|43736.9|43716.9|43735|43715|3
1737366390000|2025-01-20 09:46:30|||||||||1
1737366410000|2025-01-20 09:46:50|43734|43714|43731.5|43711.5|43734|43714|43731.5|43711.5|0
1737366420000|2025-01-20 09:47:00|43733.5|43713.5|43730|43710|43735|43715|43730|43710|1
1737366430000|2025-01-20 09:47:10|||||||||1
1737366440000|2025-01-20 09:47:20|43726.5|43706.5|43721.5|43701.5|43726.5|43706.5|43721.5|43701.5|3
1737366450000|2025-01-20 09:47:30|43720.5|43700.5|43715|43695|43720.5|43700.5|43715|43695|1
1737366460000|2025-01-20 09:47:40|43710.5|43690.5|43710|43690|43710.5|43690.5|43710|43690|5
1737366470000|2025-01-20 09:47:50|43707.5|43687.5|43706.5|43686.5|43707.5|43687.5|43705|43685|7
1737366480000|2025-01-20 09:48:00|43709|43689|43705|43685|43709|43689|43705|43685|1
1737366490000|2025-01-20 09:48:10|43701.5|43681.5|43700|43680|43701.5|43681.5|43697.5|43677.5|7
1737366500000|2025-01-20 09:48:20|43697.5|43677.5|43700|43680|43700|43680|43697.5|43677.5|2
1737366510000|2025-01-20 09:48:30|||||||||1
1737366520000|2025-01-20 09:48:40|43698.5|43678.5|43695|43675|43698.5|43678.5|43695|43675|2
1737366540000|2025-01-20 09:49:00|43696|43676|43705|43685|43705|43685|43696|43676|0
1737366550000|2025-01-20 09:49:10|43706|43686|43706|43686|43706|43686|43706|43686|2
1737366560000|2025-01-20 09:49:20|43705|43685|43705|43685|43706|43686|43705|43685|0
1737366570000|2025-01-20 09:49:30|43706|43686|43707.5|43687.5|43707.5|43687.5|43705|43685|0
1737366580000|2025-01-20 09:49:40|43706.5|43686.5|43705|43685|43706.5|43686.5|43705|43685|0
1737366590000|2025-01-20 09:49:50|43703.5|43683.5|43702.5|43682.5|43703.5|43683.5|43702.5|43682.5|1
1737366600000|2025-01-20 09:50:00|43701.5|43681.5|43695|43675|43701.5|43681.5|43695|43675|0
1737366610000|2025-01-20 09:50:10|43696|43676|43695|43675|43696|43676|43695|43675|3
1737366620000|2025-01-20 09:50:20|43697.5|43677.5|43697.5|43677.5|43697.5|43677.5|43697.5|43677.5|0
1737366630000|2025-01-20 09:50:30|43695.5|43675.5|43695|43675|43696.5|43676.5|43695|43675|2
1737366640000|2025-01-20 09:50:40|43697.5|43677.5|43697.5|43677.5|43700|43680|43697.5|43677.5|0
1737366650000|2025-01-20 09:50:50|43695|43675|43695|43675|43695|43675|43695|43675|1
1737366660000|2025-01-20 09:51:00|43697.5|43677.5|43692.5|43672.5|43697.5|43677.5|43692.5|43672.5|0
1737366680000|2025-01-20 09:51:20|43695|43675|43695|43675|43695|43675|43695|43675|0
1737366690000|2025-01-20 09:51:30|43692.5|43672.5|43695|43675|43697.5|43677.5|43692.5|43672.5|1
1737366710000|2025-01-20 09:51:50|43692.5|43672.5|43695|43675|43695|43675|43692.5|43672.5|0
1737366720000|2025-01-20 09:52:00|43696|43676|43695|43675|43697.5|43677.5|43695|43675|0
1737366730000|2025-01-20 09:52:10|43692.5|43672.5|43695|43675|43695|43675|43692.5|43672.5|6
1737366740000|2025-01-20 09:52:20|43697.5|43677.5|43695|43675|43697.5|43677.5|43692.5|43672.5|0
1737366750000|2025-01-20 09:52:30|43692|43672|43686.5|43666.5|43692|43672|43686.5|43666.5|12
1737366760000|2025-01-20 09:52:40|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|43687.5|43667.5|0
1737366780000|2025-01-20 09:53:00|43688.5|43668.5|43690|43670|43690|43670|43688.5|43668.5|5
1737366820000|2025-01-20 09:53:40|||||||||2
1737366830000|2025-01-20 09:53:50|43687.5|43667.5|43690|43670|43690|43670|43687.5|43667.5|0
1737366840000|2025-01-20 09:54:00|43688.5|43668.5|43687.5|43667.5|43689|43669|43687.5|43667.5|1
1737366850000|2025-01-20 09:54:10|||||||||1
1737366860000|2025-01-20 09:54:20|43686|43666|43685|43665|43686|43666|43685|43665|1
1737366880000|2025-01-20 09:54:40|43686|43666|43687.5|43667.5|43687.5|43667.5|43686|43666|0
1737366890000|2025-01-20 09:54:50|43690|43670|43690|43670|43690|43670|43690|43670|2
1737366900000|2025-01-20 09:55:00|43692.5|43672.5|43710|43690|43710|43690|43692.5|43672.5|9
1737366910000|2025-01-20 09:55:10|||||||||3
1737366920000|2025-01-20 09:55:20|43709|43689|43707.5|43687.5|43709|43689|43707.5|43687.5|1
1737366930000|2025-01-20 09:55:30|43710|43690|43710|43690|43712.5|43692.5|43706|43686|1
1737366940000|2025-01-20 09:55:40|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|43707.5|43687.5|2
1737366950000|2025-01-20 09:55:50|43702.5|43682.5|43700|43680|43702.5|43682.5|43700|43680|1
1737366960000|2025-01-20 09:56:00|43698.5|43678.5|43695|43675|43698.5|43678.5|43695|43675|0
1737366970000|2025-01-20 09:56:10|43696|43676|43695|43675|43697.5|43677.5|43695|43675|0
1737366980000|2025-01-20 09:56:20|43697.5|43677.5|43690|43670|43697.5|43677.5|43690|43670|3
1737366990000|2025-01-20 09:56:30|||||||||2
1737367000000|2025-01-20 09:56:40|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|43692.5|43672.5|1
1737367020000|2025-01-20 09:57:00|43695|43675|43697.5|43677.5|43697.5|43677.5|43695|43675|0
1737367030000|2025-01-20 09:57:10|43695|43675|43698.5|43678.5|43698.5|43678.5|43692.5|43672.5|5
1737367040000|2025-01-20 09:57:20|43697.5|43677.5|43700|43680|43700|43680|43697.5|43677.5|0
1737367050000|2025-01-20 09:57:30|43701|43681|43702.5|43682.5|43705|43685|43701|43681|3
1737367060000|2025-01-20 09:57:40|43705|43685|43705|43685|43705|43685|43705|43685|1
1737367070000|2025-01-20 09:57:50|43702.5|43682.5|43710|43690|43714|43694|43702.5|43682.5|5
1737367080000|2025-01-20 09:58:00|||||||||1
1737367090000|2025-01-20 09:58:10|43709|43689|43710|43690|43710|43690|43704|43684|5
1737367100000|2025-01-20 09:58:20|43707.5|43687.5|43710|43690|43710|43690|43707.5|43687.5|0
1737367110000|2025-01-20 09:58:30|43707.5|43687.5|43707.5|43687.5|43710|43690|43707.5|43687.5|0
1737367120000|2025-01-20 09:58:40|||||||||1
1737367150000|2025-01-20 09:59:10|43706.5|43686.5|43700|43680|43706.5|43686.5|43699|43679|6
1737367170000|2025-01-20 09:59:30|43701|43681|43702.5|43682.5|43702.5|43682.5|43700|43680|0
1737367180000|2025-01-20 09:59:40|43700|43680|43702.5|43682.5|43702.5|43682.5|43700|43680|2
1737367190000|2025-01-20 09:59:50|43703.5|43683.5|43705|43685|43705|43685|43703.5|43683.5|5
1737367200000|2025-01-20 10:00:00|43703.5|43683.5|43721|43701|43721|43701|43703.5|43683.5|5
1737367210000|2025-01-20 10:00:10|43723.5|43703.5|43727.5|43707.5|43727.5|43707.5|43723.5|43703.5|3
1737367220000|2025-01-20 10:00:20|||||||||1
1737367240000|2025-01-20 10:00:40|43730|43710|43730|43710|43730|43710|43730|43710|0
1737367250000|2025-01-20 10:00:50|43733.5|43713.5|43754.5|43734.5|43754.5|43734.5|43733.5|43713.5|17
1737367260000|2025-01-20 10:01:00|43753.5|43733.5|43770|43750|43770|43750|43753.5|43733.5|7
1737367270000|2025-01-20 10:01:10|||||||||5
1737367280000|2025-01-20 10:01:20|43772.5|43752.5|43775|43755|43777.5|43757.5|43772.5|43752.5|9
1737367290000|2025-01-20 10:01:30|43773.5|43753.5|43776|43756|43776|43756|43773.5|43753.5|1
1737367300000|2025-01-20 10:01:40|43777.5|43757.5|43775|43755|43777.5|43757.5|43772.5|43752.5|4
1737367310000|2025-01-20 10:01:50|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|43772.5|43752.5|0
1737367320000|2025-01-20 10:02:00|||||||||3
1737367330000|2025-01-20 10:02:10|43775|43755|43775|43755|43775|43755|43775|43755|2
1737367340000|2025-01-20 10:02:20|43776|43756|43775|43755|43780|43760|43775|43755|1
1737367350000|2025-01-20 10:02:30|||||||||3
1737367360000|2025-01-20 10:02:40|43773.5|43753.5|43770|43750|43773.5|43753.5|43770|43750|1
1737367390000|2025-01-20 10:03:10|43765|43745|43765|43745|43765|43745|43765|43745|3
1737367400000|2025-01-20 10:03:20|43764|43744|43760|43740|43764|43744|43760|43740|4
1737367410000|2025-01-20 10:03:30|43765|43745|43765|43745|43767.5|43747.5|43765|43745|9
1737367420000|2025-01-20 10:03:40|||||||||2
1737367430000|2025-01-20 10:03:50|43764|43744|43765|43745|43765|43745|43760|43740|2
1737367440000|2025-01-20 10:04:00|43766.5|43746.5|43772.5|43752.5|43772.5|43752.5|43766.5|43746.5|1
1737367450000|2025-01-20 10:04:10|||||||||3
1737367460000|2025-01-20 10:04:20|43774|43754|43772.5|43752.5|43774|43754|43772.5|43752.5|1
1737367470000|2025-01-20 10:04:30|43773.5|43753.5|43772.5|43752.5|43775|43755|43772.5|43752.5|1
1737367480000|2025-01-20 10:04:40|43775|43755|43780|43760|43782.5|43762.5|43775|43755|6
1737367490000|2025-01-20 10:04:50|43778.5|43758.5|43777.5|43757.5|43778.5|43758.5|43777.5|43757.5|2
1737367500000|2025-01-20 10:05:00|43780|43760|43785|43765|43785|43765|43780|43760|4
1737367510000|2025-01-20 10:05:10|43786.5|43766.5|43795|43775|43795|43775|43786.5|43766.5|16
1737367520000|2025-01-20 10:05:20|43790|43770|43785|43765|43790|43770|43785|43765|4
1737367530000|2025-01-20 10:05:30|||||||||3
1737367550000|2025-01-20 10:05:50|43784|43764|43787.5|43767.5|43787.5|43767.5|43782.5|43762.5|3
1737367560000|2025-01-20 10:06:00|43790|43770|43800|43780|43800|43780|43790|43770|0
1737367570000|2025-01-20 10:06:10|43798.5|43778.5|43797.5|43777.5|43801.5|43781.5|43797.5|43777.5|5
1737367580000|2025-01-20 10:06:20|43800|43780|43800|43780|43800|43780|43797.5|43777.5|8
1737367590000|2025-01-20 10:06:30|43797.5|43777.5|43789|43769|43797.5|43777.5|43789|43769|2
1737367600000|2025-01-20 10:06:40|43787.5|43767.5|43787.5|43767.5|43790|43770|43787.5|43767.5|3
1737367610000|2025-01-20 10:06:50|43785|43765|43791|43771|43791|43771|43785|43765|0
1737367620000|2025-01-20 10:07:00|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|43792.5|43772.5|1
1737367630000|2025-01-20 10:07:10|||||||||1
1737367640000|2025-01-20 10:07:20|43790|43770|43787.5|43767.5|43790|43770|43785|43765|2
1737367650000|2025-01-20 10:07:30|43785|43765|43781.5|43761.5|43785|43765|43781.5|43761.5|2
1737367660000|2025-01-20 10:07:40|43780.5|43760.5|43777.5|43757.5|43780.5|43760.5|43777.5|43757.5|1
1737367670000|2025-01-20 10:07:50|43775.5|43755.5|43767.5|43747.5|43775.5|43755.5|43767.5|43747.5|3
1737367700000|2025-01-20 10:08:20|43765|43745|43767.5|43747.5|43767.5|43747.5|43765|43745|1
1737367710000|2025-01-20 10:08:30|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|43768.5|43748.5|0
1737367720000|2025-01-20 10:08:40|43771|43751|43773.5|43753.5|43773.5|43753.5|43768.5|43748.5|1
1737367730000|2025-01-20 10:08:50|43776|43756|43775|43755|43778.5|43758.5|43775|43755|0
1737367740000|2025-01-20 10:09:00|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|43777.5|43757.5|0
1737367750000|2025-01-20 10:09:10|43779|43759|43780|43760|43780|43760|43779|43759|1
1737367770000|2025-01-20 10:09:30|43785|43765|43782.5|43762.5|43785|43765|43782.5|43762.5|6
1737367780000|2025-01-20 10:09:40|43785|43765|43783.5|43763.5|43787.5|43767.5|43782.5|43762.5|0
1737367790000|2025-01-20 10:09:50|43784|43764|43784|43764|43785|43765|43782.5|43762.5|0
1737367800000|2025-01-20 10:10:00|43782.5|43762.5|43780|43760|43784|43764|43780|43760|0
1737367820000|2025-01-20 10:10:20|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|43778.5|43758.5|1
1737367830000|2025-01-20 10:10:30|43775|43755|43771|43751|43775|43755|43771|43751|1
1737367840000|2025-01-20 10:10:40|43773.5|43753.5|43770|43750|43773.5|43753.5|43770|43750|4
1737367850000|2025-01-20 10:10:50|43767.5|43747.5|43767.5|43747.5|43767.5|43747.5|43765|43745|0
1737367860000|2025-01-20 10:11:00|43765|43745|43757.5|43737.5|43765|43745|43757.5|43737.5|3
1737367870000|2025-01-20 10:11:10|43755|43735|43760|43740|43760|43740|43755|43735|0
1737367880000|2025-01-20 10:11:20|43758.5|43738.5|43755|43735|43758.5|43738.5|43755|43735|0
1737367900000|2025-01-20 10:11:40|43754|43734|43752.5|43732.5|43754|43734|43752.5|43732.5|0
1737367910000|2025-01-20 10:11:50|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|2
1737367920000|2025-01-20 10:12:00|||||||||2
1737367930000|2025-01-20 10:12:10|43760|43740|43760|43740|43760|43740|43760|43740|0
1737367940000|2025-01-20 10:12:20|43758.1|43738.1|43755|43735|43760|43740|43755|43735|0
1737367950000|2025-01-20 10:12:30|43754|43734|43745|43725|43754|43734|43745|43725|7
1737367970000|2025-01-20 10:12:50|43742.5|43722.5|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|3
1737367980000|2025-01-20 10:13:00|43744.5|43724.5|43745|43725|43745|43725|43744.5|43724.5|1
1737367990000|2025-01-20 10:13:10|43747.5|43727.5|43742.5|43722.5|43747.5|43727.5|43742.5|43722.5|1
1737368000000|2025-01-20 10:13:20|43744|43724|43747.5|43727.5|43747.5|43727.5|43744|43724|1
1737368010000|2025-01-20 10:13:30|43749|43729|43751.5|43731.5|43751.5|43731.5|43749|43729|2
1737368020000|2025-01-20 10:13:40|43750|43730|43747.5|43727.5|43750|43730|43747.5|43727.5|2
1737368030000|2025-01-20 10:13:50|43750|43730|43750|43730|43750|43730|43750|43730|0
1737368050000|2025-01-20 10:14:10|||||||||1
1737368060000|2025-01-20 10:14:20|43747.5|43727.5|43747.5|43727.5|43747.5|43727.5|43744|43724|1
1737368070000|2025-01-20 10:14:30|43750|43730|43747.5|43727.5|43750|43730|43747.5|43727.5|3
1737368080000|2025-01-20 10:14:40|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|0
1737368090000|2025-01-20 10:14:50|43747.5|43727.5|43745|43725|43747.5|43727.5|43745|43725|0
1737368100000|2025-01-20 10:15:00|43747.5|43727.5|43750|43730|43750|43730|43745|43725|1
1737368110000|2025-01-20 10:15:10|43749|43729|43750|43730|43750|43730|43749|43729|2
1737368130000|2025-01-20 10:15:30|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|43752.5|43732.5|2
1737368140000|2025-01-20 10:15:40|43755|43735|43755|43735|43755|43735|43755|43735|0
1737368150000|2025-01-20 10:15:50|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|43757.5|43737.5|0
1737368170000|2025-01-20 10:16:10|43760|43740|43760|43740|43760|43740|43760|43740|2
1737368180000|2025-01-20 10:16:20|43761.6|43741.6|43765|43745|43765|43745|43761.6|43741.6|4
1737368190000|2025-01-20 10:16:30|||||||||2
1737368200000|2025-01-20 10:16:40|||||||||3
1737368210000|2025-01-20 10:16:50|43767.5|43747.5|43770|43750|43770|43750|43767.5|43747.5|2
1737368230000|2025-01-20 10:17:10|43771|43751|43770|43750|43771.6|43751.6|43770|43750|1
1737368250000|2025-01-20 10:17:30|43769.1|43749.1|43765|43745|43769.1|43749.1|43765|43745|2
1737368270000|2025-01-20 10:17:50|43764.1|43744.1|43761.6|43741.6|43764.1|43744.1|43761.6|43741.6|0
1737368280000|2025-01-20 10:18:00|43760|43740|43757.5|43737.5|43762.5|43742.5|43756.6|43736.6|0
1737368290000|2025-01-20 10:18:10|43760|43740|43755|43735|43760|43740|43755|43735|0
1737368310000|2025-01-20 10:18:30|43754.1|43734.1|43755|43735|43755|43735|43750|43730|0
1737368330000|2025-01-20 10:18:50|43754.1|43734.1|43752.5|43732.5|43755|43735|43750|43730|2
1737368340000|2025-01-20 10:19:00|43751.6|43731.6|43750|43730|43752.5|43732.5|43750|43730|2
1737368360000|2025-01-20 10:19:20|||||||||1
1737368390000|2025-01-20 10:19:50|43747.5|43727.5|43745|43725|43750|43730|43745|43725|11
1737368400000|2025-01-20 10:20:00|43746.6|43726.6|43747.5|43727.5|43747.5|43727.5|43746.6|43726.6|0
1737368410000|2025-01-20 10:20:10|43746|43726|43745|43725|43747.5|43727.5|43745|43725|3
1737368420000|2025-01-20 10:20:20|43746.6|43726.6|43742.5|43722.5|43746.6|43726.6|43742.5|43722.5|6
1737368440000|2025-01-20 10:20:40|43745|43725|43747.5|43727.5|43750|43730|43745|43725|1
1737368450000|2025-01-20 10:20:50|43745|43725|43750.1|43730.1|43750.1|43730.1|43745|43725|0
1737368460000|2025-01-20 10:21:00|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43745.1|43725.1|2
1737368470000|2025-01-20 10:21:10|43749.1|43729.1|43747.6|43727.6|43749.1|43729.1|43747.6|43727.6|0
1737368480000|2025-01-20 10:21:20|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|0
1737368500000|2025-01-20 10:21:40|43751|43731|43753.5|43733.5|43753.5|43733.5|43751|43731|5
1737368510000|2025-01-20 10:21:50|43756|43736|43753.5|43733.5|43756|43736|43752.6|43732.6|4
1737368520000|2025-01-20 10:22:00|43755.1|43735.1|43752.6|43732.6|43755.1|43735.1|43752.6|43732.6|0
1737368530000|2025-01-20 10:22:10|43753.5|43733.5|43757.6|43737.6|43757.6|43737.6|43752.6|43732.6|1
1737368540000|2025-01-20 10:22:20|43760.1|43740.1|43760.1|43740.1|43760.1|43740.1|43757.6|43737.6|0
1737368550000|2025-01-20 10:22:30|43761.6|43741.6|43767.6|43747.6|43767.6|43747.6|43761.6|43741.6|2
1737368560000|2025-01-20 10:22:40|43766.6|43746.6|43770.1|43750.1|43770.1|43750.1|43765.1|43745.1|0
1737368570000|2025-01-20 10:22:50|43767.6|43747.6|43767.6|43747.6|43769.1|43749.1|43765.1|43745.1|4
1737368580000|2025-01-20 10:23:00|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|0
1737368590000|2025-01-20 10:23:10|43767.6|43747.6|43770.1|43750.1|43770.1|43750.1|43767.6|43747.6|0
1737368600000|2025-01-20 10:23:20|43771.6|43751.6|43775.1|43755.1|43777.6|43757.6|43771.6|43751.6|2
1737368610000|2025-01-20 10:23:30|43772.6|43752.6|43767.6|43747.6|43772.6|43752.6|43767.6|43747.6|4
1737368620000|2025-01-20 10:23:40|43765.1|43745.1|43760.1|43740.1|43765.1|43745.1|43760.1|43740.1|1
1737368630000|2025-01-20 10:23:50|43757.6|43737.6|43749.1|43729.1|43757.6|43737.6|43749.1|43729.1|4
1737368640000|2025-01-20 10:24:00|43751|43731|43752.6|43732.6|43752.6|43732.6|43751|43731|2
1737368650000|2025-01-20 10:24:10|43751.6|43731.6|43750.1|43730.1|43751.6|43731.6|43750.1|43730.1|1
1737368660000|2025-01-20 10:24:20|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1737368670000|2025-01-20 10:24:30|43745.1|43725.1|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|1
1737368680000|2025-01-20 10:24:40|43743.5|43723.5|43745.1|43725.1|43745.1|43725.1|43743.5|43723.5|0
1737368690000|2025-01-20 10:24:50|43744.1|43724.1|43741.6|43721.6|43744.1|43724.1|43741.6|43721.6|1
1737368700000|2025-01-20 10:25:00|||||||||1
1737368710000|2025-01-20 10:25:10|43737.6|43717.6|43740.1|43720.1|43740.1|43720.1|43732.6|43712.6|8
1737368720000|2025-01-20 10:25:20|43741|43721|43742.6|43722.6|43742.6|43722.6|43741|43721|1
1737368730000|2025-01-20 10:25:30|43741.6|43721.6|43740.1|43720.1|43741.6|43721.6|43740.1|43720.1|4
1737368740000|2025-01-20 10:25:40|43739.1|43719.1|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|1
1737368750000|2025-01-20 10:25:50|43735.6|43715.6|43732.6|43712.6|43736.6|43716.6|43732.6|43712.6|2
1737368760000|2025-01-20 10:26:00|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|0
1737368770000|2025-01-20 10:26:10|43729.1|43709.1|43720.1|43700.1|43729.1|43709.1|43720.1|43700.1|9
1737368780000|2025-01-20 10:26:20|43721.1|43701.1|43722.6|43702.6|43722.6|43702.6|43720.1|43700.1|0
1737368790000|2025-01-20 10:26:30|||||||||1
1737368800000|2025-01-20 10:26:40|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|43721.1|43701.1|1
1737368820000|2025-01-20 10:27:00|||||||||1
1737368840000|2025-01-20 10:27:20|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|2
1737368850000|2025-01-20 10:27:30|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|2
1737368860000|2025-01-20 10:27:40|43713.6|43693.6|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|0
1737368880000|2025-01-20 10:28:00|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|0
1737368900000|2025-01-20 10:28:20|43716.1|43696.1|43715.1|43695.1|43716.6|43696.6|43715.1|43695.1|1
1737368910000|2025-01-20 10:28:30|43716.1|43696.1|43715.1|43695.1|43717.6|43697.6|43715.1|43695.1|0
1737368920000|2025-01-20 10:28:40|43714.1|43694.1|43712.6|43692.6|43714.1|43694.1|43712.6|43692.6|0
1737368930000|2025-01-20 10:28:50|43715.1|43695.1|43720.1|43700.1|43720.1|43700.1|43715.1|43695.1|2
1737368940000|2025-01-20 10:29:00|43721.6|43701.6|43727.6|43707.6|43727.6|43707.6|43721.6|43701.6|2
1737368950000|2025-01-20 10:29:10|43728.6|43708.6|43730.1|43710.1|43730.1|43710.1|43728.6|43708.6|0
1737368960000|2025-01-20 10:29:20|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|43735.1|43715.1|0
1737368970000|2025-01-20 10:29:30|43737.6|43717.6|43735.1|43715.1|43737.6|43717.6|43735.1|43715.1|0
1737368990000|2025-01-20 10:29:50|43736.6|43716.6|43738.6|43718.6|43738.6|43718.6|43736.6|43716.6|2
1737369000000|2025-01-20 10:30:00|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43735.1|43715.1|12
1737369010000|2025-01-20 10:30:10|43739.1|43719.1|43745.1|43725.1|43745.1|43725.1|43739.1|43719.1|4
1737369020000|2025-01-20 10:30:20|||||||||1
1737369030000|2025-01-20 10:30:30|43742.6|43722.6|43746.1|43726.1|43746.1|43726.1|43742.6|43722.6|0
1737369040000|2025-01-20 10:30:40|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|0
1737369050000|2025-01-20 10:30:50|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|0
1737369060000|2025-01-20 10:31:00|||||||||1
1737369080000|2025-01-20 10:31:20|43744.6|43724.6|43742.6|43722.6|43744.6|43724.6|43742.6|43722.6|1
1737369090000|2025-01-20 10:31:30|43741.6|43721.6|43740.1|43720.1|43741.6|43721.6|43740.1|43720.1|0
1737369100000|2025-01-20 10:31:40|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|3
1737369110000|2025-01-20 10:31:50|43743.6|43723.6|43747.6|43727.6|43747.6|43727.6|43743.6|43723.6|1
1737369120000|2025-01-20 10:32:00|43749.1|43729.1|43750.1|43730.1|43750.1|43730.1|43749.1|43729.1|0
1737369130000|2025-01-20 10:32:10|43749.1|43729.1|43745.1|43725.1|43749.1|43729.1|43745.1|43725.1|2
1737369140000|2025-01-20 10:32:20|||||||||1
1737369150000|2025-01-20 10:32:30|43743.6|43723.6|43742.6|43722.6|43743.6|43723.6|43742.6|43722.6|0
1737369160000|2025-01-20 10:32:40|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|0
1737369210000|2025-01-20 10:33:30|43747.6|43727.6|43751.1|43731.1|43753.6|43733.6|43747.6|43727.6|1
1737369220000|2025-01-20 10:33:40|43750.1|43730.1|43755.1|43735.1|43755.1|43735.1|43750.1|43730.1|0
1737369240000|2025-01-20 10:34:00|43752.6|43732.6|43750.1|43730.1|43752.6|43732.6|43750.1|43730.1|0
1737369260000|2025-01-20 10:34:20|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|0
1737369270000|2025-01-20 10:34:30|43751.1|43731.1|43752.6|43732.6|43752.6|43732.6|43751.1|43731.1|0
1737369280000|2025-01-20 10:34:40|43755.1|43735.1|43759.1|43739.1|43760.1|43740.1|43755.1|43735.1|1
1737369290000|2025-01-20 10:34:50|43757.6|43737.6|43758.6|43738.6|43758.6|43738.6|43757.6|43737.6|2
1737369300000|2025-01-20 10:35:00|43761.1|43741.1|43758.6|43738.6|43761.1|43741.1|43758.6|43738.6|0
1737369350000|2025-01-20 10:35:50|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|2
1737369360000|2025-01-20 10:36:00|43752.6|43732.6|43747.6|43727.6|43752.6|43732.6|43747.6|43727.6|2
1737369380000|2025-01-20 10:36:20|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|3
1737369400000|2025-01-20 10:36:40|43755.1|43735.1|43757.6|43737.6|43757.6|43737.6|43755.1|43735.1|0
1737369410000|2025-01-20 10:36:50|43756.1|43736.1|43755.1|43735.1|43756.1|43736.1|43755.1|43735.1|5
1737369420000|2025-01-20 10:37:00|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1737369430000|2025-01-20 10:37:10|43755.1|43735.1|43755.1|43735.1|43755.1|43735.1|43752.6|43732.6|1
1737369470000|2025-01-20 10:37:50|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|1
1737369480000|2025-01-20 10:38:00|43751.6|43731.6|43752.6|43732.6|43752.6|43732.6|43750.1|43730.1|2
1737369500000|2025-01-20 10:38:20|43755.1|43735.1|43746.1|43726.1|43755.1|43735.1|43746.1|43726.1|218
1737369510000|2025-01-20 10:38:30|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|1
1737369520000|2025-01-20 10:38:40|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|0
1737369530000|2025-01-20 10:38:50|43747.6|43727.6|43750.1|43730.1|43750.1|43730.1|43747.6|43727.6|1
1737369540000|2025-01-20 10:39:00|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|0
1737369550000|2025-01-20 10:39:10|43751.1|43731.1|43747.6|43727.6|43751.1|43731.1|43747.6|43727.6|164
1737369570000|2025-01-20 10:39:30|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|43745.1|43725.1|0
1737369580000|2025-01-20 10:39:40|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|1
1737369600000|2025-01-20 10:40:00|43741.1|43721.1|43738.6|43718.6|43741.1|43721.1|43738.6|43718.6|0
1737369620000|2025-01-20 10:40:20|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|43735.6|43715.6|4
1737369640000|2025-01-20 10:40:40|43732.6|43712.6|43735.1|43715.1|43735.1|43715.1|43732.6|43712.6|4
1737369660000|2025-01-20 10:41:00|43737.1|43717.1|43740.1|43720.1|43741.1|43721.1|43736.1|43716.1|5
1737369670000|2025-01-20 10:41:10|43741.6|43721.6|43740.1|43720.1|43742.6|43722.6|43740.1|43720.1|2
1737369680000|2025-01-20 10:41:20|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|0
1737369690000|2025-01-20 10:41:30|43736.6|43716.6|43735.1|43715.1|43736.6|43716.6|43733.6|43713.6|0
1737369700000|2025-01-20 10:41:40|43732.6|43712.6|43729.1|43709.1|43732.6|43712.6|43729.1|43709.1|0
1737369710000|2025-01-20 10:41:50|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|43727.6|43707.6|3
1737369720000|2025-01-20 10:42:00|||||||||2
1737369730000|2025-01-20 10:42:10|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|2
1737369740000|2025-01-20 10:42:20|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43722.6|43702.6|1
1737369760000|2025-01-20 10:42:40|43719.1|43699.1|43717.6|43697.6|43719.1|43699.1|43717.6|43697.6|2
1737369770000|2025-01-20 10:42:50|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|2
1737369790000|2025-01-20 10:43:10|43721.1|43701.1|43725.1|43705.1|43725.1|43705.1|43721.1|43701.1|8
1737369800000|2025-01-20 10:43:20|43726.1|43706.1|43727.6|43707.6|43727.6|43707.6|43725.1|43705.1|0
1737369810000|2025-01-20 10:43:30|43730.1|43710.1|43728.6|43708.6|43730.1|43710.1|43727.6|43707.6|4
1737369820000|2025-01-20 10:43:40|43730.1|43710.1|43727.6|43707.6|43730.1|43710.1|43727.6|43707.6|1
1737369840000|2025-01-20 10:44:00|43728.6|43708.6|43730.1|43710.1|43730.1|43710.1|43727.6|43707.6|0
1737369850000|2025-01-20 10:44:10|43731.6|43711.6|43730.1|43710.1|43731.6|43711.6|43730.1|43710.1|0
1737369860000|2025-01-20 10:44:20|43727.6|43707.6|43724.1|43704.1|43727.6|43707.6|43724.1|43704.1|2
1737369870000|2025-01-20 10:44:30|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|43722.6|43702.6|0
1737369890000|2025-01-20 10:44:50|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|5
1737369900000|2025-01-20 10:45:00|43719.1|43699.1|43722.6|43702.6|43722.6|43702.6|43717.6|43697.6|1
1737369910000|2025-01-20 10:45:10|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|43725.1|43705.1|0
1737369930000|2025-01-20 10:45:30|43726.1|43706.1|43727.6|43707.6|43727.6|43707.6|43726.1|43706.1|1
1737369950000|2025-01-20 10:45:50|43728.6|43708.6|43727.6|43707.6|43730.1|43710.1|43727.6|43707.6|0
1737369960000|2025-01-20 10:46:00|43732.6|43712.6|43736.6|43716.6|43736.6|43716.6|43732.6|43712.6|7
1737369980000|2025-01-20 10:46:20|43735.6|43715.6|43739.1|43719.1|43739.1|43719.1|43734.1|43714.1|2
1737369990000|2025-01-20 10:46:30|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|1
1737370000000|2025-01-20 10:46:40|43743.6|43723.6|43742.6|43722.6|43745.1|43725.1|43737.6|43717.6|2
1737370010000|2025-01-20 10:46:50|43741.6|43721.6|43740.1|43720.1|43741.6|43721.6|43740.1|43720.1|1
1737370020000|2025-01-20 10:47:00|43741.6|43721.6|43742.6|43722.6|43742.6|43722.6|43741.6|43721.6|0
1737370030000|2025-01-20 10:47:10|43745.1|43725.1|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|1
1737370040000|2025-01-20 10:47:20|43745.1|43725.1|43735.1|43715.1|43745.1|43725.1|43735.1|43715.1|0
1737370050000|2025-01-20 10:47:30|43732.6|43712.6|43734.1|43714.1|43735.1|43715.1|43732.6|43712.6|2
1737370060000|2025-01-20 10:47:40|43732.6|43712.6|43730.1|43710.1|43732.6|43712.6|43730.1|43710.1|2
1737370070000|2025-01-20 10:47:50|43732.6|43712.6|43730.1|43710.1|43732.6|43712.6|43730.1|43710.1|2
1737370080000|2025-01-20 10:48:00|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|2
1737370100000|2025-01-20 10:48:20|43734.6|43714.6|43735.1|43715.1|43737.6|43717.6|43734.6|43714.6|2
1737370110000|2025-01-20 10:48:30|43736.1|43716.1|43743.6|43723.6|43743.6|43723.6|43736.1|43716.1|4
1737370120000|2025-01-20 10:48:40|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|0
1737370130000|2025-01-20 10:48:50|43743.6|43723.6|43745.1|43725.1|43745.1|43725.1|43743.6|43723.6|0
1737370140000|2025-01-20 10:49:00|43747.6|43727.6|43745.1|43725.1|43747.6|43727.6|43745.1|43725.1|0
1737370150000|2025-01-20 10:49:10|43747.6|43727.6|43742.6|43722.6|43747.6|43727.6|43742.6|43722.6|2
1737370160000|2025-01-20 10:49:20|43741.6|43721.6|43740.1|43720.1|43741.6|43721.6|43740.1|43720.1|0
1737370170000|2025-01-20 10:49:30|43738.6|43718.6|43732.6|43712.6|43738.6|43718.6|43732.6|43712.6|0
1737370180000|2025-01-20 10:49:40|43733.6|43713.6|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|3
1737370190000|2025-01-20 10:49:50|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|1
1737370200000|2025-01-20 10:50:00|43738.6|43718.6|43740.1|43720.1|43740.1|43720.1|43738.6|43718.6|0
1737370220000|2025-01-20 10:50:20|43738.6|43718.6|43737.6|43717.6|43738.6|43718.6|43737.6|43717.6|2
1737370230000|2025-01-20 10:50:30|43736.6|43716.6|43717.6|43697.6|43736.6|43716.6|43717.6|43697.6|3
1737370240000|2025-01-20 10:50:40|43719.1|43699.1|43715.1|43695.1|43719.1|43699.1|43715.1|43695.1|0
1737370250000|2025-01-20 10:50:50|43717.6|43697.6|43715.1|43695.1|43717.6|43697.6|43715.1|43695.1|0
1737370260000|2025-01-20 10:51:00|43716.1|43696.1|43717.6|43697.6|43717.6|43697.6|43715.1|43695.1|0
1737370270000|2025-01-20 10:51:10|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|1
1737370280000|2025-01-20 10:51:20|43714.1|43694.1|43715.1|43695.1|43715.1|43695.1|43712.6|43692.6|2
1737370290000|2025-01-20 10:51:30|43714.1|43694.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|0
1737370300000|2025-01-20 10:51:40|43710.1|43690.1|43707.6|43687.6|43710.1|43690.1|43707.6|43687.6|1
1737370310000|2025-01-20 10:51:50|43705.1|43685.1|43700.1|43680.1|43705.1|43685.1|43700.1|43680.1|4
1737370320000|2025-01-20 10:52:00|43701.6|43681.6|43697.6|43677.6|43701.6|43681.6|43697.6|43677.6|1
1737370330000|2025-01-20 10:52:10|43696.6|43676.6|43695.1|43675.1|43696.6|43676.6|43692.6|43672.6|7
1737370340000|2025-01-20 10:52:20|43696.1|43676.1|43697.6|43677.6|43697.6|43677.6|43696.1|43676.1|0
1737370350000|2025-01-20 10:52:30|43695.1|43675.1|43693.2|43673.2|43695.1|43675.1|43693.2|43673.2|3
1737370360000|2025-01-20 10:52:40|43691.6|43671.6|43694.1|43674.1|43694.1|43674.1|43691.6|43671.6|0
1737370370000|2025-01-20 10:52:50|43691.6|43671.6|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|0
1737370380000|2025-01-20 10:53:00|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|1
1737370410000|2025-01-20 10:53:30|43687.6|43667.6|43685.1|43665.1|43687.6|43667.6|43685.1|43665.1|3
1737370420000|2025-01-20 10:53:40|||||||||3
1737370430000|2025-01-20 10:53:50|43686.6|43666.6|43688.6|43668.6|43688.6|43668.6|43686.6|43666.6|1
1737370440000|2025-01-20 10:54:00|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|43690.1|43670.1|2
1737370450000|2025-01-20 10:54:10|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1737370460000|2025-01-20 10:54:20|43687.6|43667.6|43684.1|43664.1|43687.6|43667.6|43684.1|43664.1|6
1737370470000|2025-01-20 10:54:30|43682.6|43662.6|43682.6|43662.6|43685.1|43665.1|43682.6|43662.6|2
1737370480000|2025-01-20 10:54:40|43681.6|43661.6|43677.6|43657.6|43681.6|43661.6|43677.6|43657.6|5
1737370490000|2025-01-20 10:54:50|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|43682.6|43662.6|5
1737370500000|2025-01-20 10:55:00|43683.6|43663.6|43693.6|43673.6|43693.6|43673.6|43683.6|43663.6|0
1737370510000|2025-01-20 10:55:10|43697.6|43677.6|43696.6|43676.6|43697.6|43677.6|43695.1|43675.1|9
1737370520000|2025-01-20 10:55:20|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1737370540000|2025-01-20 10:55:40|43691.1|43671.1|43680.1|43660.1|43691.1|43671.1|43680.1|43660.1|12
1737370550000|2025-01-20 10:55:50|43679.1|43659.1|43680.1|43660.1|43680.1|43660.1|43677.6|43657.6|6
1737370560000|2025-01-20 10:56:00|43681.1|43661.1|43680.1|43660.1|43681.1|43661.1|43680.1|43660.1|1
1737370570000|2025-01-20 10:56:10|43679.2|43659.2|43677.6|43657.6|43679.2|43659.2|43677.6|43657.6|0
1737370580000|2025-01-20 10:56:20|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|43673.6|43653.6|13
1737370590000|2025-01-20 10:56:30|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|43677.6|43657.6|5
1737370610000|2025-01-20 10:56:50|43692.6|43672.6|43696.1|43676.1|43696.1|43676.1|43692.6|43672.6|10
1737370620000|2025-01-20 10:57:00|43698.6|43678.6|43701.1|43681.1|43703.6|43683.6|43698.6|43678.6|1
1737370630000|2025-01-20 10:57:10|43702.1|43682.1|43701.1|43681.1|43703.6|43683.6|43701.1|43681.1|0
1737370640000|2025-01-20 10:57:20|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|0
1737370650000|2025-01-20 10:57:30|43702.6|43682.6|43701.1|43681.1|43703.6|43683.6|43701.1|43681.1|2
1737370660000|2025-01-20 10:57:40|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|1
1737370670000|2025-01-20 10:57:50|43701.1|43681.1|43705.1|43685.1|43705.1|43685.1|43701.1|43681.1|3
1737370680000|2025-01-20 10:58:00|43703.6|43683.6|43703.6|43683.6|43703.6|43683.6|43702.6|43682.6|0
1737370690000|2025-01-20 10:58:10|43705.1|43685.1|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|0
1737370700000|2025-01-20 10:58:20|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|1
1737370730000|2025-01-20 10:58:50|43699.2|43679.2|43697.6|43677.6|43699.2|43679.2|43697.6|43677.6|0
1737370740000|2025-01-20 10:59:00|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|0
1737370760000|2025-01-20 10:59:20|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|0
1737370770000|2025-01-20 10:59:30|43695.1|43675.1|43695.1|43675.1|43697.6|43677.6|43692.6|43672.6|3
1737370790000|2025-01-20 10:59:50|43694.2|43674.2|43697.6|43677.6|43697.6|43677.6|43692.6|43672.6|1
1737370800000|2025-01-20 11:00:00|43695.1|43675.1|43697.6|43677.6|43697.6|43677.6|43695.1|43675.1|0
1737370810000|2025-01-20 11:00:10|43700.1|43680.1|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|0
1737370820000|2025-01-20 11:00:20|43699.2|43679.2|43700.1|43680.1|43700.1|43680.1|43697.6|43677.6|0
1737370830000|2025-01-20 11:00:30|||||||||1
1737370840000|2025-01-20 11:00:40|43702.6|43682.6|43700.1|43680.1|43702.6|43682.6|43700.1|43680.1|0
1737370860000|2025-01-20 11:01:00|43696.7|43676.7|43690.2|43670.2|43696.7|43676.7|43689.2|43669.2|9
1737370870000|2025-01-20 11:01:10|43689.2|43669.2|43687.7|43667.7|43689.2|43669.2|43687.7|43667.7|0
1737370880000|2025-01-20 11:01:20|43688.6|43668.6|43690.2|43670.2|43690.2|43670.2|43688.6|43668.6|1
1737370890000|2025-01-20 11:01:30|43687.7|43667.7|43685.2|43665.2|43687.7|43667.7|43685.2|43665.2|2
1737370900000|2025-01-20 11:01:40|43682.7|43662.7|43681.7|43661.7|43682.7|43662.7|43681.7|43661.7|2
1737370910000|2025-01-20 11:01:50|43681.1|43661.1|43680.2|43660.2|43685.2|43665.2|43680.2|43660.2|0
1737370920000|2025-01-20 11:02:00|43681.7|43661.7|43685.2|43665.2|43685.2|43665.2|43681.7|43661.7|0
1737370930000|2025-01-20 11:02:10|||||||||1
1737370940000|2025-01-20 11:02:20|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43682.7|43662.7|1
1737370950000|2025-01-20 11:02:30|43687.1|43667.1|43690.2|43670.2|43692.7|43672.7|43687.1|43667.1|0
1737370960000|2025-01-20 11:02:40|||||||||4
1737370970000|2025-01-20 11:02:50|43692.7|43672.7|43690.2|43670.2|43695.2|43675.2|43690.2|43670.2|0
1737370980000|2025-01-20 11:03:00|43695.2|43675.2|43700.2|43680.2|43700.2|43680.2|43695.2|43675.2|1
1737371000000|2025-01-20 11:03:20|43699.2|43679.2|43702.7|43682.7|43702.7|43682.7|43697.7|43677.7|2
1737371010000|2025-01-20 11:03:30|43700.2|43680.2|43705.2|43685.2|43705.2|43685.2|43700.2|43680.2|5
1737371020000|2025-01-20 11:03:40|43706.1|43686.1|43705.2|43685.2|43706.1|43686.1|43705.2|43685.2|0
1737371030000|2025-01-20 11:03:50|43704.2|43684.2|43705.2|43685.2|43705.2|43685.2|43703.6|43683.6|0
1737371040000|2025-01-20 11:04:00|43706.1|43686.1|43710.2|43690.2|43710.2|43690.2|43706.1|43686.1|3
1737371050000|2025-01-20 11:04:10|43709.2|43689.2|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|2
1737371060000|2025-01-20 11:04:20|43712.7|43692.7|43707.7|43687.7|43712.7|43692.7|43707.7|43687.7|1
1737371070000|2025-01-20 11:04:30|43708.6|43688.6|43710.2|43690.2|43710.2|43690.2|43707.7|43687.7|0
1737371090000|2025-01-20 11:04:50|||||||||1
1737371100000|2025-01-20 11:05:00|||||||||1
1737371110000|2025-01-20 11:05:10|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|0
1737371120000|2025-01-20 11:05:20|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|0
1737371130000|2025-01-20 11:05:30|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1737371140000|2025-01-20 11:05:40|||||||||1
1737371150000|2025-01-20 11:05:50|43706.7|43686.7|43705.2|43685.2|43706.7|43686.7|43705.2|43685.2|0
1737371170000|2025-01-20 11:06:10|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|1
1737371180000|2025-01-20 11:06:20|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1737371190000|2025-01-20 11:06:30|43703.7|43683.7|43702.7|43682.7|43703.7|43683.7|43702.7|43682.7|0
1737371220000|2025-01-20 11:07:00|43703.7|43683.7|43705.2|43685.2|43705.2|43685.2|43703.7|43683.7|0
1737371240000|2025-01-20 11:07:20|43704.2|43684.2|43705.2|43685.2|43705.2|43685.2|43704.2|43684.2|1
1737371250000|2025-01-20 11:07:30|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|1
1737371260000|2025-01-20 11:07:40|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1737371270000|2025-01-20 11:07:50|43708.7|43688.7|43705.2|43685.2|43710.2|43690.2|43705.2|43685.2|0
1737371290000|2025-01-20 11:08:10|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|1
1737371300000|2025-01-20 11:08:20|43705.7|43685.7|43707.7|43687.7|43707.7|43687.7|43705.7|43685.7|2
1737371310000|2025-01-20 11:08:30|||||||||1
1737371320000|2025-01-20 11:08:40|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|2
1737371330000|2025-01-20 11:08:50|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|43711.7|43691.7|1
1737371360000|2025-01-20 11:09:20|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1737371370000|2025-01-20 11:09:30|43711.7|43691.7|43715.2|43695.2|43715.2|43695.2|43711.7|43691.7|0
1737371380000|2025-01-20 11:09:40|||||||||10
1737371390000|2025-01-20 11:09:50|43712.7|43692.7|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|0
1737371400000|2025-01-20 11:10:00|43713.7|43693.7|43713.7|43693.7|43715.2|43695.2|43712.7|43692.7|0
1737371410000|2025-01-20 11:10:10|43715.2|43695.2|43711.7|43691.7|43715.2|43695.2|43711.7|43691.7|1
1737371420000|2025-01-20 11:10:20|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|0
1737371440000|2025-01-20 11:10:40|43711.7|43691.7|43710.2|43690.2|43711.7|43691.7|43707.7|43687.7|0
1737371450000|2025-01-20 11:10:50|43712.7|43692.7|43716.2|43696.2|43716.2|43696.2|43712.7|43692.7|16
1737371460000|2025-01-20 11:11:00|43717.1|43697.1|43727.7|43707.7|43727.7|43707.7|43716.2|43696.2|7
1737371470000|2025-01-20 11:11:10|43725.2|43705.2|43706.2|43686.2|43725.2|43705.2|43706.2|43686.2|20
1737371480000|2025-01-20 11:11:20|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1737371490000|2025-01-20 11:11:30|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|0
1737371500000|2025-01-20 11:11:40|43704.2|43684.2|43702.7|43682.7|43704.2|43684.2|43702.7|43682.7|0
1737371510000|2025-01-20 11:11:50|||||||||6
1737371520000|2025-01-20 11:12:00|||||||||2
1737371530000|2025-01-20 11:12:10|43704.2|43684.2|43710.2|43690.2|43710.2|43690.2|43702.7|43682.7|4
1737371540000|2025-01-20 11:12:20|43712.7|43692.7|43710.2|43690.2|43712.7|43692.7|43710.2|43690.2|0
1737371550000|2025-01-20 11:12:30|43711.2|43691.2|43712.7|43692.7|43715.2|43695.2|43711.2|43691.2|0
1737371560000|2025-01-20 11:12:40|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|0
1737371580000|2025-01-20 11:13:00|43712.7|43692.7|43705.2|43685.2|43715.2|43695.2|43705.2|43685.2|3
1737371590000|2025-01-20 11:13:10|43704.2|43684.2|43700.2|43680.2|43704.2|43684.2|43700.2|43680.2|0
1737371600000|2025-01-20 11:13:20|43701.2|43681.2|43700.2|43680.2|43701.7|43681.7|43700.2|43680.2|0
1737371610000|2025-01-20 11:13:30|43701.2|43681.2|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|0
1737371620000|2025-01-20 11:13:40|43698.7|43678.7|43700.2|43680.2|43700.2|43680.2|43698.7|43678.7|0
1737371640000|2025-01-20 11:14:00|43697.7|43677.7|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|1
1737371650000|2025-01-20 11:14:10|43697.7|43677.7|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|2
1737371660000|2025-01-20 11:14:20|43698.7|43678.7|43703.7|43683.7|43703.7|43683.7|43698.7|43678.7|0
1737371670000|2025-01-20 11:14:30|43702.7|43682.7|43707.7|43687.7|43707.7|43687.7|43702.7|43682.7|0
1737371680000|2025-01-20 11:14:40|43706.2|43686.2|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|0
1737371690000|2025-01-20 11:14:50|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|2
1737371700000|2025-01-20 11:15:00|43704.2|43684.2|43702.7|43682.7|43705.2|43685.2|43702.7|43682.7|0
1737371710000|2025-01-20 11:15:10|43703.7|43683.7|43705.2|43685.2|43705.2|43685.2|43703.7|43683.7|0
1737371730000|2025-01-20 11:15:30|43704.2|43684.2|43705.2|43685.2|43705.2|43685.2|43704.2|43684.2|2
1737371740000|2025-01-20 11:15:40|43704.2|43684.2|43702.7|43682.7|43704.2|43684.2|43702.7|43682.7|1
1737371750000|2025-01-20 11:15:50|43701.7|43681.7|43700.2|43680.2|43702.7|43682.7|43700.2|43680.2|0
1737371760000|2025-01-20 11:16:00|43699.2|43679.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|12
1737371770000|2025-01-20 11:16:10|43697.7|43677.7|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|0
1737371780000|2025-01-20 11:16:20|43699.2|43679.2|43700.2|43680.2|43700.2|43680.2|43697.7|43677.7|0
1737371790000|2025-01-20 11:16:30|43698.7|43678.7|43697.7|43677.7|43698.7|43678.7|43697.7|43677.7|0
1737371800000|2025-01-20 11:16:40|43696.7|43676.7|43695.2|43675.2|43696.7|43676.7|43690.2|43670.2|0
1737371810000|2025-01-20 11:16:50|43692.7|43672.7|43692.7|43672.7|43695.2|43675.2|43692.7|43672.7|0
1737371820000|2025-01-20 11:17:00|43691.7|43671.7|43697.7|43677.7|43697.7|43677.7|43690.2|43670.2|1
1737371830000|2025-01-20 11:17:10|43698.7|43678.7|43703.7|43683.7|43703.7|43683.7|43698.7|43678.7|1
1737371840000|2025-01-20 11:17:20|43706.2|43686.2|43708.7|43688.7|43708.7|43688.7|43706.2|43686.2|1
1737371850000|2025-01-20 11:17:30|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|0
1737371860000|2025-01-20 11:17:40|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1737371870000|2025-01-20 11:17:50|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43708.7|43688.7|2
1737371880000|2025-01-20 11:18:00|43711.2|43691.2|43717.7|43697.7|43720.2|43700.2|43710.2|43690.2|2
1737371890000|2025-01-20 11:18:10|43716.7|43696.7|43717.7|43697.7|43720.2|43700.2|43715.2|43695.2|1
1737371900000|2025-01-20 11:18:20|43715.2|43695.2|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|1
1737371910000|2025-01-20 11:18:30|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|43710.2|43690.2|14
1737371930000|2025-01-20 11:18:50|43709.2|43689.2|43707.7|43687.7|43709.2|43689.2|43707.7|43687.7|1
1737371940000|2025-01-20 11:19:00|43705.7|43685.7|43702.7|43682.7|43705.7|43685.7|43702.7|43682.7|1
1737371950000|2025-01-20 11:19:10|43700.2|43680.2|43697.7|43677.7|43702.7|43682.7|43697.7|43677.7|0
1737371960000|2025-01-20 11:19:20|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|43696.7|43676.7|2
1737371970000|2025-01-20 11:19:30|43692.7|43672.7|43685.2|43665.2|43692.7|43672.7|43685.2|43665.2|3
1737371980000|2025-01-20 11:19:40|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|1
1737371990000|2025-01-20 11:19:50|43685.2|43665.2|43681.2|43661.2|43685.2|43665.2|43680.2|43660.2|1
1737372020000|2025-01-20 11:20:20|43680.2|43660.2|43675.2|43655.2|43680.2|43660.2|43675.2|43655.2|2
1737372030000|2025-01-20 11:20:30|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|2
1737372040000|2025-01-20 11:20:40|43676.7|43656.7|43672.7|43652.7|43676.7|43656.7|43672.7|43652.7|2
1737372050000|2025-01-20 11:20:50|43670.2|43650.2|43671.7|43651.7|43671.7|43651.7|43670.2|43650.2|0
1737372060000|2025-01-20 11:21:00|43670.2|43650.2|43675.2|43655.2|43675.2|43655.2|43670.2|43650.2|0
1737372080000|2025-01-20 11:21:20|43670.2|43650.2|43670.2|43650.2|43671.7|43651.7|43670.2|43650.2|1
1737372090000|2025-01-20 11:21:30|||||||||1
1737372100000|2025-01-20 11:21:40|43671.2|43651.2|43670.2|43650.2|43671.2|43651.2|43670.2|43650.2|0
1737372110000|2025-01-20 11:21:50|43669.2|43649.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|0
1737372120000|2025-01-20 11:22:00|43666.2|43646.2|43667.7|43647.7|43667.7|43647.7|43666.2|43646.2|0
1737372130000|2025-01-20 11:22:10|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|2
1737372140000|2025-01-20 11:22:20|43666.2|43646.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|3
1737372150000|2025-01-20 11:22:30|43665.7|43645.7|43662.7|43642.7|43665.7|43645.7|43662.7|43642.7|10
1737372160000|2025-01-20 11:22:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|3
1737372170000|2025-01-20 11:22:50|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|1
1737372180000|2025-01-20 11:23:00|43660.2|43640.2|43647.7|43627.7|43660.2|43640.2|43644.7|43624.7|9
1737372190000|2025-01-20 11:23:10|43648.7|43628.7|43650.2|43630.2|43650.2|43630.2|43648.7|43628.7|5
1737372210000|2025-01-20 11:23:30|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|1
1737372220000|2025-01-20 11:23:40|43643.2|43623.2|43641.7|43621.7|43643.2|43623.2|43641.7|43621.7|1
1737372230000|2025-01-20 11:23:50|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|1
1737372240000|2025-01-20 11:24:00|43646.2|43626.2|43650.2|43630.2|43655.2|43635.2|43646.2|43626.2|0
1737372250000|2025-01-20 11:24:10|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|0
1737372260000|2025-01-20 11:24:20|43643.2|43623.2|43629.7|43609.7|43643.2|43623.2|43629.7|43609.7|34
1737372270000|2025-01-20 11:24:30|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|2
1737372280000|2025-01-20 11:24:40|43625.7|43605.7|43627.7|43607.7|43627.7|43607.7|43624.2|43604.2|4
1737372290000|2025-01-20 11:24:50|43628.7|43608.7|43625.2|43605.2|43628.7|43608.7|43625.2|43605.2|0
1737372300000|2025-01-20 11:25:00|43626.2|43606.2|43630.2|43610.2|43630.2|43610.2|43626.2|43606.2|4
1737372310000|2025-01-20 11:25:10|43632.2|43612.2|43637.7|43617.7|43637.7|43617.7|43632.2|43612.2|1
1737372320000|2025-01-20 11:25:20|43639.2|43619.2|43640.2|43620.2|43640.2|43620.2|43639.2|43619.2|1
1737372330000|2025-01-20 11:25:30|43641.7|43621.7|43645.2|43625.2|43650.2|43630.2|43641.7|43621.7|1
1737372350000|2025-01-20 11:25:50|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|0
1737372360000|2025-01-20 11:26:00|43646.2|43626.2|43652.7|43632.7|43652.7|43632.7|43646.2|43626.2|0
1737372370000|2025-01-20 11:26:10|43650.2|43630.2|43650.2|43630.2|43654.2|43634.2|43649.2|43629.2|4
1737372380000|2025-01-20 11:26:20|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43647.7|43627.7|0
1737372390000|2025-01-20 11:26:30|43647.7|43627.7|43648.7|43628.7|43648.7|43628.7|43647.7|43627.7|0
1737372400000|2025-01-20 11:26:40|43650.2|43630.2|43651.7|43631.7|43651.7|43631.7|43650.2|43630.2|1
1737372410000|2025-01-20 11:26:50|43656.7|43636.7|43653.7|43633.7|43656.7|43636.7|43652.7|43632.7|6
1737372420000|2025-01-20 11:27:00|43655.2|43635.2|43660.2|43640.2|43660.2|43640.2|43655.2|43635.2|4
1737372430000|2025-01-20 11:27:10|43662.2|43642.2|43669.2|43649.2|43669.2|43649.2|43662.2|43642.2|4
1737372440000|2025-01-20 11:27:20|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|43674.2|43654.2|4
1737372450000|2025-01-20 11:27:30|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|7
1737372460000|2025-01-20 11:27:40|43668.7|43648.7|43670.2|43650.2|43670.2|43650.2|43668.7|43648.7|1
1737372470000|2025-01-20 11:27:50|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|0
1737372480000|2025-01-20 11:28:00|||||||||1
1737372490000|2025-01-20 11:28:10|43670.2|43650.2|43675.2|43655.2|43675.2|43655.2|43670.2|43650.2|5
1737372500000|2025-01-20 11:28:20|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|2
1737372510000|2025-01-20 11:28:30|43671.7|43651.7|43667.7|43647.7|43671.7|43651.7|43667.7|43647.7|3
1737372520000|2025-01-20 11:28:40|43670.2|43650.2|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|0
1737372530000|2025-01-20 11:28:50|43666.7|43646.7|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|0
1737372550000|2025-01-20 11:29:10|||||||||2
1737372560000|2025-01-20 11:29:20|43664.2|43644.2|43660.2|43640.2|43664.2|43644.2|43660.2|43640.2|0
1737372570000|2025-01-20 11:29:30|43665.2|43645.2|43662.7|43642.7|43665.2|43645.2|43660.2|43640.2|0
1737372580000|2025-01-20 11:29:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1737372590000|2025-01-20 11:29:50|43661.2|43641.2|43662.7|43642.7|43665.2|43645.2|43661.2|43641.2|3
1737372600000|2025-01-20 11:30:00|43664.2|43644.2|43665.2|43645.2|43667.7|43647.7|43663.7|43643.7|0
1737372620000|2025-01-20 11:30:20|43662.7|43642.7|43670.2|43650.2|43670.2|43650.2|43662.7|43642.7|0
1737372630000|2025-01-20 11:30:30|43671.2|43651.2|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|1
1737372640000|2025-01-20 11:30:40|43667.7|43647.7|43670.2|43650.2|43670.2|43650.2|43667.7|43647.7|1
1737372650000|2025-01-20 11:30:50|43672.7|43652.7|43667.7|43647.7|43672.7|43652.7|43667.7|43647.7|0
1737372660000|2025-01-20 11:31:00|43668.7|43648.7|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|8
1737372670000|2025-01-20 11:31:10|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|0
1737372680000|2025-01-20 11:31:20|43670.2|43650.2|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|0
1737372690000|2025-01-20 11:31:30|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|43672.7|43652.7|0
1737372700000|2025-01-20 11:31:40|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|1
1737372710000|2025-01-20 11:31:50|43669.2|43649.2|43667.7|43647.7|43669.2|43649.2|43667.7|43647.7|0
1737372720000|2025-01-20 11:32:00|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43667.7|43647.7|1
1737372730000|2025-01-20 11:32:10|43669.2|43649.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|0
1737372740000|2025-01-20 11:32:20|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1737372750000|2025-01-20 11:32:30|43667.7|43647.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|0
1737372760000|2025-01-20 11:32:40|43671.2|43651.2|43670.2|43650.2|43671.2|43651.2|43670.2|43650.2|0
1737372770000|2025-01-20 11:32:50|43669.2|43649.2|43667.7|43647.7|43669.2|43649.2|43667.7|43647.7|0
1737372780000|2025-01-20 11:33:00|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1737372790000|2025-01-20 11:33:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|0
1737372800000|2025-01-20 11:33:20|43666.7|43646.7|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|0
1737372830000|2025-01-20 11:33:50|43672.7|43652.7|43676.2|43656.2|43677.7|43657.7|43672.7|43652.7|1
1737372840000|2025-01-20 11:34:00|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43675.2|43655.2|0
1737372850000|2025-01-20 11:34:10|43675.2|43655.2|43677.7|43657.7|43677.7|43657.7|43675.2|43655.2|0
1737372860000|2025-01-20 11:34:20|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|0
1737372870000|2025-01-20 11:34:30|43681.7|43661.7|43685.2|43665.2|43685.2|43665.2|43681.7|43661.7|3
1737372880000|2025-01-20 11:34:40|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|0
1737372890000|2025-01-20 11:34:50|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|2
1737372900000|2025-01-20 11:35:00|43691.7|43671.7|43695.2|43675.2|43695.2|43675.2|43691.7|43671.7|0
1737372910000|2025-01-20 11:35:10|43694.2|43674.2|43690.2|43670.2|43694.2|43674.2|43690.2|43670.2|4
1737372920000|2025-01-20 11:35:20|43691.7|43671.7|43692.7|43672.7|43692.7|43672.7|43691.7|43671.7|0
1737372930000|2025-01-20 11:35:30|43691.7|43671.7|43690.2|43670.2|43691.7|43671.7|43690.2|43670.2|0
1737372940000|2025-01-20 11:35:40|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|2
1737372950000|2025-01-20 11:35:50|||||||||1
1737372960000|2025-01-20 11:36:00|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|43693.7|43673.7|1
1737372970000|2025-01-20 11:36:10|43694.7|43674.7|43697.7|43677.7|43697.7|43677.7|43694.7|43674.7|2
1737372980000|2025-01-20 11:36:20|||||||||6
1737372990000|2025-01-20 11:36:30|43696.8|43676.8|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|0
1737373000000|2025-01-20 11:36:40|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|1
1737373020000|2025-01-20 11:37:00|43691.2|43671.2|43690.2|43670.2|43692.7|43672.7|43690.2|43670.2|0
1737373030000|2025-01-20 11:37:10|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|43691.2|43671.2|1
1737373040000|2025-01-20 11:37:20|43692.7|43672.7|43692.7|43672.7|43692.7|43672.7|43691.8|43671.8|1
1737373050000|2025-01-20 11:37:30|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|0
1737373080000|2025-01-20 11:38:00|43693.7|43673.7|43692.7|43672.7|43693.7|43673.7|43692.7|43672.7|2
1737373090000|2025-01-20 11:38:10|43689.3|43669.3|43680.2|43660.2|43689.3|43669.3|43680.2|43660.2|2
1737373100000|2025-01-20 11:38:20|43679.3|43659.3|43677.7|43657.7|43679.3|43659.3|43677.7|43657.7|1
1737373120000|2025-01-20 11:38:40|||||||||1
1737373150000|2025-01-20 11:39:10|43680.2|43660.2|43678.7|43658.7|43680.2|43660.2|43677.7|43657.7|1
1737373160000|2025-01-20 11:39:20|43679.7|43659.7|43685.2|43665.2|43685.2|43665.2|43678.7|43658.7|1
1737373170000|2025-01-20 11:39:30|43688.7|43668.7|43685.2|43665.2|43688.7|43668.7|43685.2|43665.2|0
1737373180000|2025-01-20 11:39:40|43690.2|43670.2|43685.2|43665.2|43690.2|43670.2|43685.2|43665.2|1
1737373200000|2025-01-20 11:40:00|43690.2|43670.2|43692.7|43672.7|43693.7|43673.7|43690.2|43670.2|4
1737373210000|2025-01-20 11:40:10|43693.7|43673.7|43697.7|43677.7|43697.7|43677.7|43693.7|43673.7|0
1737373220000|2025-01-20 11:40:20|||||||||4
1737373230000|2025-01-20 11:40:30|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1737373240000|2025-01-20 11:40:40|43701.8|43681.8|43700.2|43680.2|43701.8|43681.8|43700.2|43680.2|0
1737373250000|2025-01-20 11:40:50|43697.7|43677.7|43695.2|43675.2|43699.3|43679.3|43695.2|43675.2|4
1737373270000|2025-01-20 11:41:10|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|1
1737373280000|2025-01-20 11:41:20|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|0
1737373290000|2025-01-20 11:41:30|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|3
1737373310000|2025-01-20 11:41:50|43686.2|43666.2|43687.8|43667.8|43687.8|43667.8|43685.3|43665.3|0
1737373320000|2025-01-20 11:42:00|43686.2|43666.2|43682.8|43662.8|43686.2|43666.2|43682.8|43662.8|0
1737373330000|2025-01-20 11:42:10|43684.3|43664.3|43686.2|43666.2|43686.2|43666.2|43684.3|43664.3|6
1737373340000|2025-01-20 11:42:20|43688.7|43668.7|43685.3|43665.3|43688.7|43668.7|43685.3|43665.3|1
1737373350000|2025-01-20 11:42:30|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|0
1737373370000|2025-01-20 11:42:50|43688.7|43668.7|43690.3|43670.3|43690.3|43670.3|43688.7|43668.7|0
1737373390000|2025-01-20 11:43:10|43691.2|43671.2|43692.8|43672.8|43692.8|43672.8|43691.2|43671.2|0
1737373400000|2025-01-20 11:43:20|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|43695.3|43675.3|2
1737373410000|2025-01-20 11:43:30|43700.3|43680.3|43700.3|43680.3|43700.3|43680.3|43697.8|43677.8|0
1737373430000|2025-01-20 11:43:50|||||||||1
1737373440000|2025-01-20 11:44:00|||||||||15
1737373460000|2025-01-20 11:44:20|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|43702.8|43682.8|3
1737373470000|2025-01-20 11:44:30|43700.3|43680.3|43706.2|43686.2|43706.2|43686.2|43700.3|43680.3|17
1737373490000|2025-01-20 11:44:50|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43705.3|43685.3|4
1737373500000|2025-01-20 11:45:00|43706.8|43686.8|43703.7|43683.7|43706.8|43686.8|43703.7|43683.7|2
1737373510000|2025-01-20 11:45:10|43702.8|43682.8|43707.8|43687.8|43707.8|43687.8|43702.8|43682.8|2
1737373520000|2025-01-20 11:45:20|43705.3|43685.3|43707.8|43687.8|43707.8|43687.8|43705.3|43685.3|2
1737373530000|2025-01-20 11:45:30|43705.3|43685.3|43701.8|43681.8|43705.3|43685.3|43700.8|43680.8|119
1737373540000|2025-01-20 11:45:40|43702.8|43682.8|43700.3|43680.3|43702.8|43682.8|43700.3|43680.3|117
1737373550000|2025-01-20 11:45:50|43699.3|43679.3|43697.8|43677.8|43699.3|43679.3|43696.2|43676.2|87
1737373560000|2025-01-20 11:46:00|||||||||1
1737373570000|2025-01-20 11:46:10|43696.2|43676.2|43697.8|43677.8|43700.3|43680.3|43695.3|43675.3|0
1737373580000|2025-01-20 11:46:20|43696.2|43676.2|43697.8|43677.8|43697.8|43677.8|43695.3|43675.3|6
1737373590000|2025-01-20 11:46:30|43698.7|43678.7|43707.8|43687.8|43707.8|43687.8|43698.7|43678.7|13
1737373600000|2025-01-20 11:46:40|43710.3|43690.3|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|0
1737373610000|2025-01-20 11:46:50|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|1
1737373630000|2025-01-20 11:47:10|43712.8|43692.8|43715.3|43695.3|43716.3|43696.3|43712.8|43692.8|7
1737373640000|2025-01-20 11:47:20|43711.8|43691.8|43709.3|43689.3|43711.8|43691.8|43709.3|43689.3|4
1737373650000|2025-01-20 11:47:30|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|43706.8|43686.8|2
1737373660000|2025-01-20 11:47:40|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|43707.8|43687.8|0
1737373670000|2025-01-20 11:47:50|43706.8|43686.8|43702.8|43682.8|43706.8|43686.8|43702.8|43682.8|0
1737373680000|2025-01-20 11:48:00|43701.8|43681.8|43705.3|43685.3|43705.3|43685.3|43700.3|43680.3|2
1737373700000|2025-01-20 11:48:20|43707.8|43687.8|43710.3|43690.3|43710.3|43690.3|43707.8|43687.8|0
1737373710000|2025-01-20 11:48:30|43713.8|43693.8|43715.3|43695.3|43715.3|43695.3|43713.8|43693.8|3
1737373720000|2025-01-20 11:48:40|43714.3|43694.3|43715.3|43695.3|43715.3|43695.3|43714.3|43694.3|2
1737373730000|2025-01-20 11:48:50|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|43717.8|43697.8|0
1737373740000|2025-01-20 11:49:00|43718.8|43698.8|43722.8|43702.8|43722.8|43702.8|43718.8|43698.8|0
1737373750000|2025-01-20 11:49:10|43726.3|43706.3|43727.8|43707.8|43727.8|43707.8|43726.3|43706.3|0
1737373760000|2025-01-20 11:49:20|43728.8|43708.8|43730.3|43710.3|43731.3|43711.3|43728.8|43708.8|8
1737373770000|2025-01-20 11:49:30|43727.8|43707.8|43727.8|43707.8|43729.3|43709.3|43727.8|43707.8|2
1737373790000|2025-01-20 11:49:50|43726.3|43706.3|43725.3|43705.3|43727.8|43707.8|43725.3|43705.3|0
1737373810000|2025-01-20 11:50:10|43727.8|43707.8|43732.8|43712.8|43732.8|43712.8|43727.8|43707.8|6
1737373820000|2025-01-20 11:50:20|43735.3|43715.3|43731.8|43711.8|43735.3|43715.3|43731.8|43711.8|0
1737373830000|2025-01-20 11:50:30|43730.8|43710.8|43729.3|43709.3|43730.8|43710.8|43729.3|43709.3|0
1737373840000|2025-01-20 11:50:40|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|43731.8|43711.8|5
1737373850000|2025-01-20 11:50:50|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|43732.8|43712.8|0
1737373860000|2025-01-20 11:51:00|43730.3|43710.3|43725.3|43705.3|43730.3|43710.3|43725.3|43705.3|3
1737373870000|2025-01-20 11:51:10|43727.8|43707.8|43729.7|43709.7|43729.7|43709.7|43727.8|43707.8|3
1737373880000|2025-01-20 11:51:20|43732.8|43712.8|43735.3|43715.3|43737.8|43717.8|43732.8|43712.8|10
1737373890000|2025-01-20 11:51:30|43737.8|43717.8|43738.8|43718.8|43738.8|43718.8|43735.3|43715.3|4
1737373900000|2025-01-20 11:51:40|43740.3|43720.3|43743.8|43723.8|43743.8|43723.8|43737.8|43717.8|3
1737373910000|2025-01-20 11:51:50|43744.3|43724.3|43740.3|43720.3|43744.3|43724.3|43740.3|43720.3|2
1737373930000|2025-01-20 11:52:10|43741.8|43721.8|43741.3|43721.3|43741.8|43721.8|43741.3|43721.3|0
1737373940000|2025-01-20 11:52:20|43742.8|43722.8|43745.3|43725.3|43745.3|43725.3|43740.3|43720.3|1
1737373950000|2025-01-20 11:52:30|43746.3|43726.3|43747.8|43727.8|43747.8|43727.8|43746.3|43726.3|0
1737373960000|2025-01-20 11:52:40|43748.8|43728.8|43745.3|43725.3|43750.3|43730.3|43745.3|43725.3|0
1737373980000|2025-01-20 11:53:00|43746.3|43726.3|43747.8|43727.8|43747.8|43727.8|43746.3|43726.3|0
1737373990000|2025-01-20 11:53:10|43745.3|43725.3|43750.3|43730.3|43752.8|43732.8|43745.3|43725.3|5
1737374010000|2025-01-20 11:53:30|43752.8|43732.8|43755.3|43735.3|43755.3|43735.3|43750.3|43730.3|2
1737374020000|2025-01-20 11:53:40|||||||||1
1737374040000|2025-01-20 11:54:00|||||||||1
1737374050000|2025-01-20 11:54:10|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|43760.3|43740.3|0
1737374060000|2025-01-20 11:54:20|43761.8|43741.8|43765.3|43745.3|43765.3|43745.3|43761.8|43741.8|2
1737374070000|2025-01-20 11:54:30|43766.3|43746.3|43766.3|43746.3|43766.3|43746.3|43766.3|43746.3|1
1737374080000|2025-01-20 11:54:40|43767.3|43747.3|43765.3|43745.3|43767.3|43747.3|43765.3|43745.3|3
1737374090000|2025-01-20 11:54:50|||||||||1
1737374110000|2025-01-20 11:55:10|43763.8|43743.8|43762.8|43742.8|43763.8|43743.8|43762.8|43742.8|0
1737374120000|2025-01-20 11:55:20|43761.3|43741.3|43760.3|43740.3|43765.3|43745.3|43760.3|43740.3|0
1737374160000|2025-01-20 11:56:00|43757.8|43737.8|43755.3|43735.3|43760.3|43740.3|43755.3|43735.3|1
1737374170000|2025-01-20 11:56:10|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|1
1737374180000|2025-01-20 11:56:20|43754.3|43734.3|43750.3|43730.3|43754.3|43734.3|43749.3|43729.3|0
1737374190000|2025-01-20 11:56:30|43747.8|43727.8|43750.3|43730.3|43750.3|43730.3|43747.8|43727.8|0
1737374200000|2025-01-20 11:56:40|43748.3|43728.3|43750.3|43730.3|43750.3|43730.3|43747.8|43727.8|0
1737374210000|2025-01-20 11:56:50|43752.8|43732.8|43750.3|43730.3|43752.8|43732.8|43749.3|43729.3|1
1737374220000|2025-01-20 11:57:00|43751.3|43731.3|43750.3|43730.3|43752.8|43732.8|43750.3|43730.3|0
1737374240000|2025-01-20 11:57:20|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|1
1737374250000|2025-01-20 11:57:30|43753.8|43733.8|43755.3|43735.3|43755.3|43735.3|43753.8|43733.8|1
1737374260000|2025-01-20 11:57:40|43756.3|43736.3|43757.8|43737.8|43757.8|43737.8|43756.3|43736.3|10
1737374270000|2025-01-20 11:57:50|||||||||1
1737374280000|2025-01-20 11:58:00|43756.8|43736.8|43755.3|43735.3|43756.8|43736.8|43755.3|43735.3|0
1737374290000|2025-01-20 11:58:10|43756.3|43736.3|43760.8|43740.8|43760.8|43740.8|43756.3|43736.3|10
1737374300000|2025-01-20 11:58:20|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|43759.3|43739.3|0
1737374310000|2025-01-20 11:58:30|43761.8|43741.8|43761.8|43741.8|43761.8|43741.8|43761.8|43741.8|0
1737374320000|2025-01-20 11:58:40|43758.8|43738.8|43755.3|43735.3|43760.3|43740.3|43755.3|43735.3|2
1737374330000|2025-01-20 11:58:50|43754.3|43734.3|43748.3|43728.3|43754.3|43734.3|43748.3|43728.3|0
1737374340000|2025-01-20 11:59:00|43746.8|43726.8|43747.8|43727.8|43747.8|43727.8|43745.3|43725.3|0
1737374350000|2025-01-20 11:59:10|43745.3|43725.3|43750.3|43730.3|43750.3|43730.3|43745.3|43725.3|1
1737374370000|2025-01-20 11:59:30|||||||||1
1737374390000|2025-01-20 11:59:50|43747.8|43727.8|43745.3|43725.3|43750.3|43730.3|43745.3|43725.3|20
1737374400000|2025-01-20 12:00:00|43747.8|43727.8|43760.3|43740.3|43775.3|43755.3|43747.8|43727.8|23
1737374420000|2025-01-20 12:00:20|43759.3|43739.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|0
1737374430000|2025-01-20 12:00:30|43758.8|43738.8|43755.3|43735.3|43760.3|43740.3|43755.3|43735.3|1
1737374440000|2025-01-20 12:00:40|43754.3|43734.3|43755.3|43735.3|43755.3|43735.3|43752.8|43732.8|0
1737374450000|2025-01-20 12:00:50|43757.8|43737.8|43760.3|43740.3|43761.8|43741.8|43757.8|43737.8|4
1737374460000|2025-01-20 12:01:00|43762.8|43742.8|43760.3|43740.3|43762.8|43742.8|43757.8|43737.8|3
1737374490000|2025-01-20 12:01:30|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|0
1737374500000|2025-01-20 12:01:40|43760.3|43740.3|43757.8|43737.8|43760.3|43740.3|43757.8|43737.8|4
1737374510000|2025-01-20 12:01:50|43755.3|43735.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|2
1737374520000|2025-01-20 12:02:00|43757.8|43737.8|43752.8|43732.8|43760.3|43740.3|43752.8|43732.8|3
1737374550000|2025-01-20 12:02:30|43753.8|43733.8|43755.3|43735.3|43755.3|43735.3|43753.8|43733.8|0
1737374560000|2025-01-20 12:02:40|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|0
1737374580000|2025-01-20 12:03:00|43755.3|43735.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|1
1737374590000|2025-01-20 12:03:10|43761.8|43741.8|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|0
1737374600000|2025-01-20 12:03:20|43760.3|43740.3|43760.3|43740.3|43762.8|43742.8|43760.3|43740.3|0
1737374610000|2025-01-20 12:03:30|43761.3|43741.3|43762.8|43742.8|43762.8|43742.8|43761.3|43741.3|0
1737374620000|2025-01-20 12:03:40|43761.8|43741.8|43760.3|43740.3|43761.8|43741.8|43757.8|43737.8|1
1737374630000|2025-01-20 12:03:50|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43752.8|43732.8|3
1737374640000|2025-01-20 12:04:00|||||||||1
1737374650000|2025-01-20 12:04:10|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|0
1737374660000|2025-01-20 12:04:20|43756.3|43736.3|43760.3|43740.3|43760.3|43740.3|43755.3|43735.3|6
1737374670000|2025-01-20 12:04:30|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|2
1737374680000|2025-01-20 12:04:40|43763.8|43743.8|43767.8|43747.8|43767.8|43747.8|43763.8|43743.8|2
1737374690000|2025-01-20 12:04:50|43765.3|43745.3|43759.3|43739.3|43765.3|43745.3|43759.3|43739.3|7
1737374700000|2025-01-20 12:05:00|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43755.3|43735.3|6
1737374710000|2025-01-20 12:05:10|43758.8|43738.8|43760.3|43740.3|43760.3|43740.3|43758.8|43738.8|0
1737374720000|2025-01-20 12:05:20|43761.3|43741.3|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|3
1737374730000|2025-01-20 12:05:30|43764.3|43744.3|43767.8|43747.8|43767.8|43747.8|43764.3|43744.3|1
1737374740000|2025-01-20 12:05:40|43768.8|43748.8|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|1
1737374750000|2025-01-20 12:05:50|43768.8|43748.8|43775.3|43755.3|43775.3|43755.3|43768.8|43748.8|2
1737374760000|2025-01-20 12:06:00|43774.3|43754.3|43770.3|43750.3|43774.3|43754.3|43770.3|43750.3|3
1737374770000|2025-01-20 12:06:10|43771.3|43751.3|43775.3|43755.3|43775.3|43755.3|43771.3|43751.3|0
1737374780000|2025-01-20 12:06:20|43777.8|43757.8|43777.8|43757.8|43777.8|43757.8|43775.3|43755.3|4
1737374790000|2025-01-20 12:06:30|43780.3|43760.3|43777.8|43757.8|43781.3|43761.3|43777.8|43757.8|6
1737374800000|2025-01-20 12:06:40|43775.3|43755.3|43772.8|43752.8|43775.3|43755.3|43772.8|43752.8|1
1737374820000|2025-01-20 12:07:00|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|3
1737374840000|2025-01-20 12:07:20|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|0
1737374860000|2025-01-20 12:07:40|43775.3|43755.3|43774.3|43754.3|43776.3|43756.3|43772.8|43752.8|8
1737374870000|2025-01-20 12:07:50|43775.3|43755.3|43781.3|43761.3|43781.3|43761.3|43775.3|43755.3|2
1737374880000|2025-01-20 12:08:00|43782.8|43762.8|43790.3|43770.3|43790.3|43770.3|43782.8|43762.8|4
1737374890000|2025-01-20 12:08:10|43787.8|43767.8|43790.3|43770.3|43790.3|43770.3|43787.8|43767.8|1
1737374910000|2025-01-20 12:08:30|43791.8|43771.8|43792.8|43772.8|43792.8|43772.8|43791.8|43771.8|0
1737374920000|2025-01-20 12:08:40|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|0
1737374930000|2025-01-20 12:08:50|43794.3|43774.3|43792.8|43772.8|43795.3|43775.3|43792.8|43772.8|0
1737374940000|2025-01-20 12:09:00|43793.8|43773.8|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|7
1737374950000|2025-01-20 12:09:10|43793.8|43773.8|43793.8|43773.8|43793.8|43773.8|43792.8|43772.8|0
1737374960000|2025-01-20 12:09:20|43792.8|43772.8|43790.3|43770.3|43795.3|43775.3|43790.3|43770.3|2
1737374970000|2025-01-20 12:09:30|43787.8|43767.8|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|1
1737374990000|2025-01-20 12:09:50|43783.8|43763.8|43785.3|43765.3|43787.8|43767.8|43783.8|43763.8|0
1737375000000|2025-01-20 12:10:00|43784.3|43764.3|43785.3|43765.3|43787.8|43767.8|43784.3|43764.3|3
1737375010000|2025-01-20 12:10:10|43784.3|43764.3|43785.3|43765.3|43785.3|43765.3|43782.8|43762.8|3
1737375020000|2025-01-20 12:10:20|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|0
1737375030000|2025-01-20 12:10:30|43783.8|43763.8|43787.8|43767.8|43787.8|43767.8|43783.8|43763.8|0
1737375040000|2025-01-20 12:10:40|43788.8|43768.8|43793.8|43773.8|43793.8|43773.8|43788.8|43768.8|0
1737375050000|2025-01-20 12:10:50|43794.8|43774.8|43798.8|43778.8|43798.8|43778.8|43794.8|43774.8|2
1737375060000|2025-01-20 12:11:00|43797.8|43777.8|43800.3|43780.3|43803.8|43783.8|43797.8|43777.8|5
1737375070000|2025-01-20 12:11:10|||||||||1
1737375080000|2025-01-20 12:11:20|43799.3|43779.3|43797.8|43777.8|43799.3|43779.3|43797.8|43777.8|1
1737375090000|2025-01-20 12:11:30|43796.3|43776.3|43792.8|43772.8|43797.8|43777.8|43792.8|43772.8|1
1737375100000|2025-01-20 12:11:40|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43790.3|43770.3|0
1737375110000|2025-01-20 12:11:50|43794.3|43774.3|43793.8|43773.8|43794.3|43774.3|43793.8|43773.8|0
1737375120000|2025-01-20 12:12:00|43795.3|43775.3|43790.3|43770.3|43795.3|43775.3|43790.3|43770.3|2
1737375140000|2025-01-20 12:12:20|43789.3|43769.3|43785.3|43765.3|43790.3|43770.3|43785.3|43765.3|0
1737375150000|2025-01-20 12:12:30|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|43784.3|43764.3|2
1737375160000|2025-01-20 12:12:40|43785.3|43765.3|43785.3|43765.3|43787.8|43767.8|43785.3|43765.3|0
1737375170000|2025-01-20 12:12:50|43784.3|43764.3|43782.8|43762.8|43784.3|43764.3|43782.8|43762.8|0
1737375180000|2025-01-20 12:13:00|43783.8|43763.8|43781.8|43761.8|43786.3|43766.3|43781.8|43761.8|3
1737375200000|2025-01-20 12:13:20|43779.3|43759.3|43775.3|43755.3|43779.3|43759.3|43775.3|43755.3|3
1737375210000|2025-01-20 12:13:30|43774.3|43754.3|43772.8|43752.8|43777.8|43757.8|43772.8|43752.8|3
1737375220000|2025-01-20 12:13:40|43773.8|43753.8|43781.3|43761.3|43781.3|43761.3|43773.8|43753.8|1
1737375230000|2025-01-20 12:13:50|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|1
1737375240000|2025-01-20 12:14:00|||||||||1
1737375250000|2025-01-20 12:14:10|43776.8|43756.8|43775.3|43755.3|43777.8|43757.8|43775.3|43755.3|0
1737375260000|2025-01-20 12:14:20|43776.3|43756.3|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|0
1737375280000|2025-01-20 12:14:40|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|43779.3|43759.3|0
1737375290000|2025-01-20 12:14:50|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|0
1737375300000|2025-01-20 12:15:00|43779.3|43759.3|43775.3|43755.3|43780.3|43760.3|43775.3|43755.3|2
1737375310000|2025-01-20 12:15:10|43777.8|43757.8|43782.8|43762.8|43782.8|43762.8|43777.8|43757.8|0
1737375320000|2025-01-20 12:15:20|43783.8|43763.8|43785.3|43765.3|43785.3|43765.3|43782.8|43762.8|2
1737375330000|2025-01-20 12:15:30|43782.8|43762.8|43780.3|43760.3|43782.8|43762.8|43780.3|43760.3|4
1737375340000|2025-01-20 12:15:40|43777.8|43757.8|43777.8|43757.8|43780.3|43760.3|43777.8|43757.8|1
1737375350000|2025-01-20 12:15:50|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|1
1737375360000|2025-01-20 12:16:00|||||||||2
1737375370000|2025-01-20 12:16:10|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|0
1737375380000|2025-01-20 12:16:20|43781.3|43761.3|43782.8|43762.8|43782.8|43762.8|43781.3|43761.3|2
1737375390000|2025-01-20 12:16:30|43783.8|43763.8|43785.3|43765.3|43785.3|43765.3|43783.8|43763.8|0
1737375400000|2025-01-20 12:16:40|43783.8|43763.8|43780.3|43760.3|43785.3|43765.3|43780.3|43760.3|0
1737375410000|2025-01-20 12:16:50|43781.3|43761.3|43784.4|43764.4|43784.4|43764.4|43780.3|43760.3|1
1737375420000|2025-01-20 12:17:00|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|1
1737375430000|2025-01-20 12:17:10|43784.4|43764.4|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|5
1737375440000|2025-01-20 12:17:20|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|0
1737375460000|2025-01-20 12:17:40|43779.4|43759.4|43780.3|43760.3|43780.3|43760.3|43779.4|43759.4|3
1737375470000|2025-01-20 12:17:50|43777.8|43757.8|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|0
1737375480000|2025-01-20 12:18:00|43776.9|43756.9|43775.3|43755.3|43776.9|43756.9|43775.3|43755.3|2
1737375490000|2025-01-20 12:18:10|43776.3|43756.3|43775.3|43755.3|43777.8|43757.8|43775.3|43755.3|1
1737375500000|2025-01-20 12:18:20|43776.3|43756.3|43780.3|43760.3|43780.3|43760.3|43776.3|43756.3|2
1737375520000|2025-01-20 12:18:40|43781.3|43761.3|43787.8|43767.8|43787.8|43767.8|43781.3|43761.3|0
1737375530000|2025-01-20 12:18:50|43790.3|43770.3|43792.8|43772.8|43792.8|43772.8|43790.3|43770.3|0
1737375540000|2025-01-20 12:19:00|43795.3|43775.3|43797.8|43777.8|43797.8|43777.8|43795.3|43775.3|1
1737375550000|2025-01-20 12:19:10|43795.3|43775.3|43792.8|43772.8|43795.3|43775.3|43792.8|43772.8|3
1737375560000|2025-01-20 12:19:20|43791.3|43771.3|43790.3|43770.3|43791.3|43771.3|43790.3|43770.3|0
1737375570000|2025-01-20 12:19:30|43791.3|43771.3|43792.8|43772.8|43792.8|43772.8|43790.3|43770.3|9
1737375590000|2025-01-20 12:19:50|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|0
1737375600000|2025-01-20 12:20:00|43792.8|43772.8|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|3
1737375610000|2025-01-20 12:20:10|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|1
1737375620000|2025-01-20 12:20:20|43799.4|43779.4|43802.8|43782.8|43802.8|43782.8|43798.8|43778.8|0
1737375630000|2025-01-20 12:20:30|43801.3|43781.3|43800.3|43780.3|43801.3|43781.3|43800.3|43780.3|0
1737375650000|2025-01-20 12:20:50|43797.8|43777.8|43801.9|43781.9|43802.8|43782.8|43797.8|43777.8|1
1737375660000|2025-01-20 12:21:00|43800.3|43780.3|43804.4|43784.4|43804.4|43784.4|43798.8|43778.8|1
1737375670000|2025-01-20 12:21:10|43803.4|43783.4|43801.9|43781.9|43803.4|43783.4|43801.9|43781.9|0
1737375680000|2025-01-20 12:21:20|43799.4|43779.4|43797.9|43777.9|43800.3|43780.3|43797.9|43777.9|2
1737375690000|2025-01-20 12:21:30|43796.9|43776.9|43797.9|43777.9|43797.9|43777.9|43795.4|43775.4|1
1737375700000|2025-01-20 12:21:40|43795.4|43775.4|43797.9|43777.9|43797.9|43777.9|43795.4|43775.4|0
1737375710000|2025-01-20 12:21:50|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|1
1737375720000|2025-01-20 12:22:00|43794.4|43774.4|43780.4|43760.4|43794.4|43774.4|43780.4|43760.4|6
1737375730000|2025-01-20 12:22:10|43781.3|43761.3|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|1
1737375740000|2025-01-20 12:22:20|43782.9|43762.9|43784.4|43764.4|43784.4|43764.4|43782.9|43762.9|1
1737375750000|2025-01-20 12:22:30|43782.9|43762.9|43785.4|43765.4|43785.4|43765.4|43782.9|43762.9|0
1737375760000|2025-01-20 12:22:40|43784.4|43764.4|43780.4|43760.4|43784.4|43764.4|43780.4|43760.4|1
1737375770000|2025-01-20 12:22:50|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|0
1737375780000|2025-01-20 12:23:00|43781.9|43761.9|43780.4|43760.4|43782.9|43762.9|43777.9|43757.9|2
1737375800000|2025-01-20 12:23:20|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|43777.9|43757.9|4
1737375810000|2025-01-20 12:23:30|43776.3|43756.3|43775.4|43755.4|43776.3|43756.3|43775.4|43755.4|0
1737375840000|2025-01-20 12:24:00|43776.3|43756.3|43781.3|43761.3|43781.3|43761.3|43775.4|43755.4|12
1737375860000|2025-01-20 12:24:20|43782.9|43762.9|43783.8|43763.8|43783.8|43763.8|43782.9|43762.9|0
1737375870000|2025-01-20 12:24:30|43782.9|43762.9|43780.4|43760.4|43783.8|43763.8|43780.4|43760.4|4
1737375880000|2025-01-20 12:24:40|43777.9|43757.9|43776.9|43756.9|43777.9|43757.9|43776.9|43756.9|1
1737375890000|2025-01-20 12:24:50|43775.9|43755.9|43775.4|43755.4|43775.9|43755.9|43774.4|43754.4|0
1737375900000|2025-01-20 12:25:00|43777.9|43757.9|43761.9|43741.9|43777.9|43757.9|43761.9|43741.9|12
1737375910000|2025-01-20 12:25:10|43760.4|43740.4|43754.4|43734.4|43760.4|43740.4|43754.4|43734.4|3
1737375920000|2025-01-20 12:25:20|43752.9|43732.9|43755.4|43735.4|43755.4|43735.4|43752.9|43732.9|11
1737375930000|2025-01-20 12:25:30|43757.9|43737.9|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|5
1737375940000|2025-01-20 12:25:40|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|6
1737375950000|2025-01-20 12:25:50|43760.4|43740.4|43755.4|43735.4|43760.4|43740.4|43755.4|43735.4|3
1737375960000|2025-01-20 12:26:00|43752.9|43732.9|43737.9|43717.9|43752.9|43732.9|43737.9|43717.9|11
1737375970000|2025-01-20 12:26:10|43736.9|43716.9|43730.4|43710.4|43736.9|43716.9|43730.4|43710.4|5
1737375980000|2025-01-20 12:26:20|43728.8|43708.8|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|13
1737375990000|2025-01-20 12:26:30|43737.9|43717.9|43745.4|43725.4|43745.4|43725.4|43737.9|43717.9|14
1737376000000|2025-01-20 12:26:40|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|1
1737376010000|2025-01-20 12:26:50|43748.8|43728.8|43750.4|43730.4|43750.4|43730.4|43748.8|43728.8|0
1737376020000|2025-01-20 12:27:00|43751.3|43731.3|43752.9|43732.9|43752.9|43732.9|43750.4|43730.4|3
1737376030000|2025-01-20 12:27:10|43755.4|43735.4|43765.4|43745.4|43765.4|43745.4|43755.4|43735.4|0
1737376040000|2025-01-20 12:27:20|43766.4|43746.4|43767.9|43747.9|43767.9|43747.9|43766.4|43746.4|0
1737376070000|2025-01-20 12:27:50|43766.9|43746.9|43760.4|43740.4|43766.9|43746.9|43760.4|43740.4|4
1737376080000|2025-01-20 12:28:00|43761.4|43741.4|43764.4|43744.4|43764.4|43744.4|43761.4|43741.4|2
1737376090000|2025-01-20 12:28:10|43762.9|43742.9|43765.4|43745.4|43765.4|43745.4|43762.9|43742.9|0
1737376110000|2025-01-20 12:28:30|43764.4|43744.4|43760.4|43740.4|43765.4|43745.4|43760.4|43740.4|4
1737376120000|2025-01-20 12:28:40|43759.4|43739.4|43760.4|43740.4|43760.4|43740.4|43755.4|43735.4|3
1737376130000|2025-01-20 12:28:50|43759.4|43739.4|43753.9|43733.9|43759.4|43739.4|43752.9|43732.9|1
1737376140000|2025-01-20 12:29:00|43755.4|43735.4|43750.4|43730.4|43755.4|43735.4|43750.4|43730.4|3
1737376150000|2025-01-20 12:29:10|43751.4|43731.4|43750.4|43730.4|43752.9|43732.9|43750.4|43730.4|0
1737376160000|2025-01-20 12:29:20|43747.9|43727.9|43747.9|43727.9|43747.9|43727.9|43745.4|43725.4|7
1737376170000|2025-01-20 12:29:30|43746.4|43726.4|43747.9|43727.9|43747.9|43727.9|43742.9|43722.9|2
1737376180000|2025-01-20 12:29:40|||||||||1
1737376190000|2025-01-20 12:29:50|43750.4|43730.4|43747.9|43727.9|43750.4|43730.4|43742.9|43722.9|27
1737376200000|2025-01-20 12:30:00|43748.9|43728.9|43757.9|43737.9|43757.9|43737.9|43748.9|43728.9|5
1737376210000|2025-01-20 12:30:10|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43755.4|43735.4|3
1737376220000|2025-01-20 12:30:20|43764.4|43744.4|43767.9|43747.9|43767.9|43747.9|43764.4|43744.4|1
1737376230000|2025-01-20 12:30:30|43772.9|43752.9|43770.4|43750.4|43772.9|43752.9|43770.4|43750.4|10
1737376240000|2025-01-20 12:30:40|||||||||1
1737376250000|2025-01-20 12:30:50|43771.4|43751.4|43771.9|43751.9|43775.4|43755.4|43771.4|43751.4|2
1737376260000|2025-01-20 12:31:00|43769.4|43749.4|43752.9|43732.9|43769.4|43749.4|43752.9|43732.9|16
1737376270000|2025-01-20 12:31:10|43753.9|43733.9|43760.4|43740.4|43760.4|43740.4|43753.9|43733.9|19
1737376280000|2025-01-20 12:31:20|43758.9|43738.9|43755.4|43735.4|43758.9|43738.9|43755.4|43735.4|2
1737376290000|2025-01-20 12:31:30|43754.4|43734.4|43745.4|43725.4|43754.4|43734.4|43745.4|43725.4|2
1737376310000|2025-01-20 12:31:50|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43735.9|43715.9|5
1737376320000|2025-01-20 12:32:00|43743.9|43723.9|43744.8|43724.8|43744.8|43724.8|43743.9|43723.9|3
1737376330000|2025-01-20 12:32:10|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|5
1737376340000|2025-01-20 12:32:20|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|1
1737376350000|2025-01-20 12:32:30|43738.4|43718.4|43732.9|43712.9|43738.4|43718.4|43732.9|43712.9|10
1737376360000|2025-01-20 12:32:40|43730.4|43710.4|43725.4|43705.4|43730.4|43710.4|43724.4|43704.4|0
1737376370000|2025-01-20 12:32:50|43726.4|43706.4|43730.4|43710.4|43730.4|43710.4|43725.4|43705.4|13
1737376380000|2025-01-20 12:33:00|43727.9|43707.9|43728.9|43708.9|43728.9|43708.9|43727.9|43707.9|2
1737376390000|2025-01-20 12:33:10|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|0
1737376400000|2025-01-20 12:33:20|43730.4|43710.4|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|4
1737376410000|2025-01-20 12:33:30|43731.9|43711.9|43740.4|43720.4|43742.9|43722.9|43730.4|43710.4|8
1737376420000|2025-01-20 12:33:40|43737.9|43717.9|43737.9|43717.9|43740.4|43720.4|43737.9|43717.9|0
1737376430000|2025-01-20 12:33:50|43735.9|43715.9|43732.9|43712.9|43735.9|43715.9|43732.9|43712.9|8
1737376440000|2025-01-20 12:34:00|43733.9|43713.9|43735.4|43715.4|43735.4|43715.4|43733.9|43713.9|1
1737376450000|2025-01-20 12:34:10|43734.4|43714.4|43726.9|43706.9|43734.4|43714.4|43726.9|43706.9|5
1737376460000|2025-01-20 12:34:20|43724.4|43704.4|43731.4|43711.4|43731.4|43711.4|43724.4|43704.4|7
1737376470000|2025-01-20 12:34:30|43732.4|43712.4|43735.4|43715.4|43735.4|43715.4|43731.4|43711.4|4
1737376480000|2025-01-20 12:34:40|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43730.4|43710.4|7
1737376490000|2025-01-20 12:34:50|43736.4|43716.4|43737.9|43717.9|43737.9|43717.9|43735.4|43715.4|0
1737376500000|2025-01-20 12:35:00|43735.4|43715.4|43735.4|43715.4|43737.9|43717.9|43735.4|43715.4|2
1737376510000|2025-01-20 12:35:10|43736.4|43716.4|43737.9|43717.9|43737.9|43717.9|43735.4|43715.4|1
1737376520000|2025-01-20 12:35:20|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|0
1737376530000|2025-01-20 12:35:30|43734.4|43714.4|43727.9|43707.9|43734.4|43714.4|43725.4|43705.4|0
1737376540000|2025-01-20 12:35:40|43726.9|43706.9|43730.4|43710.4|43730.4|43710.4|43725.4|43705.4|2
1737376550000|2025-01-20 12:35:50|43729.4|43709.4|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|0
1737376560000|2025-01-20 12:36:00|43729.4|43709.4|43732.9|43712.9|43733.9|43713.9|43727.9|43707.9|26
1737376570000|2025-01-20 12:36:10|43735.4|43715.4|43740.4|43720.4|43740.4|43720.4|43735.4|43715.4|1
1737376580000|2025-01-20 12:36:20|43739.4|43719.4|43740.4|43720.4|43740.4|43720.4|43739.4|43719.4|0
1737376590000|2025-01-20 12:36:30|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|7
1737376600000|2025-01-20 12:36:40|43736.9|43716.9|43720.4|43700.4|43738.9|43718.9|43713.9|43693.9|28
1737376610000|2025-01-20 12:36:50|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|0
1737376620000|2025-01-20 12:37:00|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|2
1737376640000|2025-01-20 12:37:20|43721.9|43701.9|43717.9|43697.9|43721.9|43701.9|43717.9|43697.9|1
1737376660000|2025-01-20 12:37:40|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|3
1737376680000|2025-01-20 12:38:00|||||||||8
1737376700000|2025-01-20 12:38:20|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|3
1737376710000|2025-01-20 12:38:30|43718.9|43698.9|43722.9|43702.9|43722.9|43702.9|43717.9|43697.9|1
1737376720000|2025-01-20 12:38:40|43721.4|43701.4|43717.9|43697.9|43721.4|43701.4|43717.9|43697.9|2
1737376730000|2025-01-20 12:38:50|43720.4|43700.4|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|0
1737376740000|2025-01-20 12:39:00|||||||||1
1737376760000|2025-01-20 12:39:20|43719.4|43699.4|43722.9|43702.9|43722.9|43702.9|43719.4|43699.4|13
1737376770000|2025-01-20 12:39:30|43723.9|43703.9|43725.4|43705.4|43725.4|43705.4|43723.9|43703.9|4
1737376780000|2025-01-20 12:39:40|43726.4|43706.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|1
1737376790000|2025-01-20 12:39:50|43724.4|43704.4|43732.9|43712.9|43732.9|43712.9|43724.4|43704.4|16
1737376800000|2025-01-20 12:40:00|43734.4|43714.4|43734.4|43714.4|43737.9|43717.9|43733.9|43713.9|2
1737376810000|2025-01-20 12:40:10|43735.4|43715.4|43735.4|43715.4|43737.9|43717.9|43732.9|43712.9|1
1737376820000|2025-01-20 12:40:20|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|0
1737376830000|2025-01-20 12:40:30|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|0
1737376840000|2025-01-20 12:40:40|43733.9|43713.9|43732.9|43712.9|43735.4|43715.4|43732.9|43712.9|0
1737376850000|2025-01-20 12:40:50|43734.4|43714.4|43737.9|43717.9|43740.4|43720.4|43734.4|43714.4|4
1737376860000|2025-01-20 12:41:00|43735.4|43715.4|43737.9|43717.9|43737.9|43717.9|43735.4|43715.4|2
1737376870000|2025-01-20 12:41:10|43733.9|43713.9|43735.4|43715.4|43735.4|43715.4|43732.9|43712.9|3
1737376880000|2025-01-20 12:41:20|43737.9|43717.9|43747.9|43727.9|43750.4|43730.4|43737.9|43717.9|4
1737376890000|2025-01-20 12:41:30|43748.9|43728.9|43750.4|43730.4|43750.4|43730.4|43748.9|43728.9|0
1737376900000|2025-01-20 12:41:40|43751.4|43731.4|43752.9|43732.9|43753.9|43733.9|43751.4|43731.4|0
1737376910000|2025-01-20 12:41:50|43751.4|43731.4|43755.4|43735.4|43755.4|43735.4|43751.4|43731.4|3
1737376920000|2025-01-20 12:42:00|43762.9|43742.9|43760.4|43740.4|43762.9|43742.9|43760.4|43740.4|5
1737376930000|2025-01-20 12:42:10|43761.4|43741.4|43762.9|43742.9|43763.9|43743.9|43761.4|43741.4|3
1737376940000|2025-01-20 12:42:20|43765.4|43745.4|43762.9|43742.9|43765.4|43745.4|43762.9|43742.9|1
1737376950000|2025-01-20 12:42:30|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|3
1737376960000|2025-01-20 12:42:40|43757.9|43737.9|43755.4|43735.4|43757.9|43737.9|43755.4|43735.4|1
1737376970000|2025-01-20 12:42:50|43756.9|43736.9|43757.9|43737.9|43757.9|43737.9|43755.4|43735.4|1
1737376980000|2025-01-20 12:43:00|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|2
1737376990000|2025-01-20 12:43:10|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|1
1737377010000|2025-01-20 12:43:30|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|7
1737377020000|2025-01-20 12:43:40|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1737377030000|2025-01-20 12:43:50|43756.9|43736.9|43755.9|43735.9|43756.9|43736.9|43754.4|43734.4|2
1737377040000|2025-01-20 12:44:00|43754.4|43734.4|43757.9|43737.9|43757.9|43737.9|43754.4|43734.4|1
1737377050000|2025-01-20 12:44:10|||||||||1
1737377060000|2025-01-20 12:44:20|43758.9|43738.9|43765.4|43745.4|43765.4|43745.4|43758.9|43738.9|9
1737377070000|2025-01-20 12:44:30|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|43764.4|43744.4|2
1737377090000|2025-01-20 12:44:50|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|43763.4|43743.4|1
1737377100000|2025-01-20 12:45:00|43764.4|43744.4|43775.4|43755.4|43775.4|43755.4|43761.9|43741.9|11
1737377110000|2025-01-20 12:45:10|43772.9|43752.9|43772.9|43752.9|43775.4|43755.4|43772.9|43752.9|2
1737377120000|2025-01-20 12:45:20|43773.9|43753.9|43782.4|43762.4|43782.4|43762.4|43773.9|43753.9|25
1737377130000|2025-01-20 12:45:30|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|2
1737377140000|2025-01-20 12:45:40|43787.4|43767.4|43789.9|43769.9|43792.4|43772.4|43787.4|43767.4|4
1737377150000|2025-01-20 12:45:50|43787.4|43767.4|43788.4|43768.4|43788.4|43768.4|43786.4|43766.4|4
1737377160000|2025-01-20 12:46:00|43789.9|43769.9|43789.9|43769.9|43792.4|43772.4|43789.9|43769.9|3
1737377180000|2025-01-20 12:46:20|43788.9|43768.9|43787.4|43767.4|43789.9|43769.9|43787.4|43767.4|0
1737377190000|2025-01-20 12:46:30|43789.9|43769.9|43783.9|43763.9|43789.9|43769.9|43783.9|43763.9|6
1737377200000|2025-01-20 12:46:40|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|1
1737377210000|2025-01-20 12:46:50|43781.9|43761.9|43782.9|43762.9|43782.9|43762.9|43781.9|43761.9|0
1737377220000|2025-01-20 12:47:00|43778.4|43758.4|43767.9|43747.9|43778.4|43758.4|43767.9|43747.9|8
1737377230000|2025-01-20 12:47:10|||||||||1
1737377240000|2025-01-20 12:47:20|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|4
1737377250000|2025-01-20 12:47:30|43773.9|43753.9|43772.9|43752.9|43773.9|43753.9|43772.9|43752.9|3
1737377260000|2025-01-20 12:47:40|43773.9|43753.9|43775.4|43755.4|43775.4|43755.4|43773.9|43753.9|0
1737377270000|2025-01-20 12:47:50|43772.9|43752.9|43775.4|43755.4|43775.4|43755.4|43770.4|43750.4|0
1737377280000|2025-01-20 12:48:00|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|3
1737377290000|2025-01-20 12:48:10|43773.9|43753.9|43775.4|43755.4|43775.4|43755.4|43773.9|43753.9|1
1737377300000|2025-01-20 12:48:20|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|43776.4|43756.4|0
1737377310000|2025-01-20 12:48:30|43778.9|43758.9|43778.9|43758.9|43778.9|43758.9|43776.4|43756.4|2
1737377320000|2025-01-20 12:48:40|43776.4|43756.4|43775.4|43755.4|43777.9|43757.9|43775.4|43755.4|2
1737377330000|2025-01-20 12:48:50|43777.9|43757.9|43780.4|43760.4|43780.4|43760.4|43777.9|43757.9|0
1737377340000|2025-01-20 12:49:00|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|1
1737377350000|2025-01-20 12:49:10|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43785.4|43765.4|1
1737377360000|2025-01-20 12:49:20|43788.9|43768.9|43787.9|43767.9|43790.4|43770.4|43787.9|43767.9|3
1737377370000|2025-01-20 12:49:30|43788.9|43768.9|43785.4|43765.4|43790.4|43770.4|43785.4|43765.4|11
1737377380000|2025-01-20 12:49:40|43786.4|43766.4|43790.4|43770.4|43790.4|43770.4|43786.4|43766.4|3
1737377390000|2025-01-20 12:49:50|43789.4|43769.4|43785.4|43765.4|43789.4|43769.4|43785.4|43765.4|0
1737377400000|2025-01-20 12:50:00|||||||||2
1737377410000|2025-01-20 12:50:10|43782.9|43762.9|43786.9|43766.9|43787.9|43767.9|43782.9|43762.9|4
1737377420000|2025-01-20 12:50:20|43785.4|43765.4|43782.9|43762.9|43787.9|43767.9|43782.9|43762.9|1
1737377430000|2025-01-20 12:50:30|43778.9|43758.9|43777.9|43757.9|43778.9|43758.9|43777.9|43757.9|4
1737377440000|2025-01-20 12:50:40|43780.4|43760.4|43775.4|43755.4|43780.4|43760.4|43775.4|43755.4|3
1737377450000|2025-01-20 12:50:50|43777.9|43757.9|43781.4|43761.4|43781.4|43761.4|43777.9|43757.9|1
1737377460000|2025-01-20 12:51:00|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|2
1737377470000|2025-01-20 12:51:10|43779.4|43759.4|43782.9|43762.9|43782.9|43762.9|43779.4|43759.4|1
1737377480000|2025-01-20 12:51:20|43785.4|43765.4|43786.4|43766.4|43786.4|43766.4|43785.4|43765.4|2
1737377490000|2025-01-20 12:51:30|43787.4|43767.4|43790.4|43770.4|43790.4|43770.4|43787.4|43767.4|0
1737377500000|2025-01-20 12:51:40|43793.9|43773.9|43790.4|43770.4|43793.9|43773.9|43790.4|43770.4|8
1737377510000|2025-01-20 12:51:50|43792.9|43772.9|43787.9|43767.9|43792.9|43772.9|43787.9|43767.9|2
1737377520000|2025-01-20 12:52:00|43790.4|43770.4|43779.4|43759.4|43790.4|43770.4|43775.4|43755.4|8
1737377530000|2025-01-20 12:52:10|43777.9|43757.9|43775.4|43755.4|43778.9|43758.9|43775.4|43755.4|0
1737377540000|2025-01-20 12:52:20|43777.9|43757.9|43782.9|43762.9|43782.9|43762.9|43777.9|43757.9|8
1737377550000|2025-01-20 12:52:30|43780.4|43760.4|43772.9|43752.9|43780.4|43760.4|43772.9|43752.9|11
1737377560000|2025-01-20 12:52:40|43770.4|43750.4|43765.4|43745.4|43771.9|43751.9|43765.4|43745.4|11
1737377570000|2025-01-20 12:52:50|43767.9|43747.9|43770.4|43750.4|43770.4|43750.4|43765.4|43745.4|1
1737377580000|2025-01-20 12:53:00|43768.5|43748.5|43766|43746|43768.5|43748.5|43766|43746|105
1737377590000|2025-01-20 12:53:10|43764.4|43744.4|43765.4|43745.4|43765.4|43745.4|43763.5|43743.5|6
1737377600000|2025-01-20 12:53:20|43764.4|43744.4|43767.9|43747.9|43767.9|43747.9|43763.9|43743.9|4
1737377610000|2025-01-20 12:53:30|43765.4|43745.4|43759.4|43739.4|43767.9|43747.9|43759.4|43739.4|10
1737377620000|2025-01-20 12:53:40|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43754.4|43734.4|2
1737377630000|2025-01-20 12:53:50|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1737377640000|2025-01-20 12:54:00|43756.9|43736.9|43762.9|43742.9|43762.9|43742.9|43750.4|43730.4|14
1737377650000|2025-01-20 12:54:10|43761.9|43741.9|43760.4|43740.4|43762.9|43742.9|43760.4|43740.4|0
1737377660000|2025-01-20 12:54:20|43759.4|43739.4|43762.9|43742.9|43762.9|43742.9|43757.9|43737.9|4
1737377670000|2025-01-20 12:54:30|43763.9|43743.9|43772.9|43752.9|43772.9|43752.9|43763.9|43743.9|2
1737377680000|2025-01-20 12:54:40|43771.9|43751.9|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|0
1737377690000|2025-01-20 12:54:50|43773.9|43753.9|43772.9|43752.9|43775.4|43755.4|43772.9|43752.9|2
1737377700000|2025-01-20 12:55:00|43775.4|43755.4|43771|43751|43775.4|43755.4|43771|43751|4
1737377710000|2025-01-20 12:55:10|43771.9|43751.9|43772.9|43752.9|43772.9|43752.9|43771.9|43751.9|0
1737377720000|2025-01-20 12:55:20|43773.9|43753.9|43776.4|43756.4|43776.4|43756.4|43773.9|43753.9|2
1737377730000|2025-01-20 12:55:30|43775.4|43755.4|43767.9|43747.9|43775.4|43755.4|43767.9|43747.9|85
1737377740000|2025-01-20 12:55:40|43766.4|43746.4|43767|43747|43767|43747|43764.5|43744.5|1
1737377750000|2025-01-20 12:55:50|43767.9|43747.9|43767|43747|43767.9|43747.9|43766|43746|2
1737377760000|2025-01-20 12:56:00|43765.4|43745.4|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|13
1737377770000|2025-01-20 12:56:10|43767|43747|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|1
1737377780000|2025-01-20 12:56:20|43769.5|43749.5|43770.4|43750.4|43770.4|43750.4|43769.5|43749.5|1
1737377790000|2025-01-20 12:56:30|43769.5|43749.5|43767.9|43747.9|43770.4|43750.4|43767.9|43747.9|1
1737377810000|2025-01-20 12:56:50|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|43770.4|43750.4|1
1737377820000|2025-01-20 12:57:00|43767.9|43747.9|43767.9|43747.9|43770.4|43750.4|43767.9|43747.9|2
1737377830000|2025-01-20 12:57:10|43765.4|43745.4|43764.5|43744.5|43765.4|43745.4|43764.5|43744.5|1
1737377840000|2025-01-20 12:57:20|43763.5|43743.5|43760.4|43740.4|43763.5|43743.5|43760.4|43740.4|0
1737377850000|2025-01-20 12:57:30|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|0
1737377870000|2025-01-20 12:57:50|43760.4|43740.4|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|1
1737377880000|2025-01-20 12:58:00|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|1
1737377890000|2025-01-20 12:58:10|43759.5|43739.5|43757.9|43737.9|43760.4|43740.4|43757.9|43737.9|3
1737377910000|2025-01-20 12:58:30|43758.9|43738.9|43762.9|43742.9|43762.9|43742.9|43758.9|43738.9|2
1737377920000|2025-01-20 12:58:40|43763.9|43743.9|43765.4|43745.4|43765.4|43745.4|43763.9|43743.9|0
1737377930000|2025-01-20 12:58:50|||||||||1
1737377940000|2025-01-20 12:59:00|43767.9|43747.9|43767.9|43747.9|43770.4|43750.4|43767.9|43747.9|7
1737377950000|2025-01-20 12:59:10|43770.4|43750.4|43770.4|43750.4|43771.4|43751.4|43767.9|43747.9|4
1737377960000|2025-01-20 12:59:20|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|1
1737377970000|2025-01-20 12:59:30|||||||||1
1737377980000|2025-01-20 12:59:40|43766.4|43746.4|43762.9|43742.9|43766.4|43746.4|43762.9|43742.9|8
1737377990000|2025-01-20 12:59:50|43757.9|43737.9|43756.4|43736.4|43760.4|43740.4|43756.4|43736.4|2
1737378000000|2025-01-20 13:00:00|43754.5|43734.5|43757.9|43737.9|43762.9|43742.9|43747.9|43727.9|46
1737378010000|2025-01-20 13:00:10|43755.4|43735.4|43725|43705|43755.4|43735.4|43725|43705|16
1737378020000|2025-01-20 13:00:20|43722.5|43702.5|43719.9|43699.9|43722.9|43702.9|43704.5|43684.5|53
1737378030000|2025-01-20 13:00:30|43722.4|43702.4|43710.4|43690.4|43723.9|43703.9|43707.9|43687.9|16
1737378040000|2025-01-20 13:00:40|43711.4|43691.4|43715.4|43695.4|43715.4|43695.4|43711.4|43691.4|1
1737378050000|2025-01-20 13:00:50|43712.9|43692.9|43709.5|43689.5|43714.5|43694.5|43707|43687|15
1737378060000|2025-01-20 13:01:00|43708.5|43688.5|43707.9|43687.9|43709.5|43689.5|43704.5|43684.5|15
1737378070000|2025-01-20 13:01:10|43710.4|43690.4|43727.9|43707.9|43727.9|43707.9|43710.4|43690.4|25
1737378080000|2025-01-20 13:01:20|43728.9|43708.9|43722.9|43702.9|43728.9|43708.9|43720.4|43700.4|10
1737378090000|2025-01-20 13:01:30|43720.4|43700.4|43725.5|43705.5|43727.9|43707.9|43720.4|43700.4|9
1737378100000|2025-01-20 13:01:40|43722|43702|43729.9|43709.9|43729.9|43709.9|43722|43702|11
1737378110000|2025-01-20 13:01:50|43731.4|43711.4|43750.5|43730.5|43751.4|43731.4|43731.4|43711.4|21
1737378120000|2025-01-20 13:02:00|43748|43728|43740.5|43720.5|43748|43728|43738|43718|13
1737378130000|2025-01-20 13:02:10|43741.4|43721.4|43735.5|43715.5|43744.5|43724.5|43735.5|43715.5|2
1737378140000|2025-01-20 13:02:20|43737|43717|43745.5|43725.5|43748|43728|43737|43717|31
1737378150000|2025-01-20 13:02:30|43746.4|43726.4|43755.5|43735.5|43755.5|43735.5|43746.4|43726.4|2
1737378160000|2025-01-20 13:02:40|43758|43738|43760.5|43740.5|43761.4|43741.4|43758|43738|2
1737378170000|2025-01-20 13:02:50|43758|43738|43755.5|43735.5|43758|43738|43755.5|43735.5|1
1737378180000|2025-01-20 13:03:00|43756.4|43736.4|43750.5|43730.5|43758|43738|43748|43728|5
1737378190000|2025-01-20 13:03:10|43748|43728|43748|43728|43753|43733|43748|43728|4
1737378200000|2025-01-20 13:03:20|43745.5|43725.5|43738|43718|43747|43727|43735.5|43715.5|1
1737378210000|2025-01-20 13:03:30|43735.5|43715.5|43740.5|43720.5|43740.5|43720.5|43735.5|43715.5|3
1737378220000|2025-01-20 13:03:40|43739.5|43719.5|43735.5|43715.5|43740.5|43720.5|43735.5|43715.5|3
1737378230000|2025-01-20 13:03:50|43734.5|43714.5|43725.5|43705.5|43734.5|43714.5|43725.5|43705.5|2
1737378240000|2025-01-20 13:04:00|43728|43708|43731.4|43711.4|43731.4|43711.4|43725.5|43705.5|2
1737378250000|2025-01-20 13:04:10|43730.5|43710.5|43740.5|43720.5|43740.5|43720.5|43730.5|43710.5|2
1737378260000|2025-01-20 13:04:20|43738.9|43718.9|43740.5|43720.5|43740.5|43720.5|43738|43718|0
1737378270000|2025-01-20 13:04:30|43737|43717|43735.5|43715.5|43738|43718|43735.5|43715.5|0
1737378280000|2025-01-20 13:04:40|||||||||2
1737378290000|2025-01-20 13:04:50|43736.4|43716.4|43730.5|43710.5|43738|43718|43730.5|43710.5|5
1737378300000|2025-01-20 13:05:00|43728|43708|43723|43703|43728|43708|43720.5|43700.5|10
1737378310000|2025-01-20 13:05:10|43725.5|43705.5|43735.5|43715.5|43735.5|43715.5|43723|43703|4
1737378320000|2025-01-20 13:05:20|43736.4|43716.4|43745.5|43725.5|43745.5|43725.5|43736.4|43716.4|4
1737378330000|2025-01-20 13:05:30|43748|43728|43753|43733|43753|43733|43748|43728|11
1737378340000|2025-01-20 13:05:40|43755.5|43735.5|43760.5|43740.5|43763|43743|43755.5|43735.5|3
1737378350000|2025-01-20 13:05:50|43758|43738|43754.5|43734.5|43758|43738|43754.5|43734.5|2
1737378360000|2025-01-20 13:06:00|43752|43732|43743|43723|43752|43732|43738|43718|6
1737378370000|2025-01-20 13:06:10|||||||||3
1737378380000|2025-01-20 13:06:20|43741.4|43721.4|43738|43718|43741.4|43721.4|43738|43718|2
1737378390000|2025-01-20 13:06:30|43735.5|43715.5|43738|43718|43738|43718|43735.5|43715.5|3
1737378400000|2025-01-20 13:06:40|43735.5|43715.5|43730.5|43710.5|43735.5|43715.5|43730.5|43710.5|2
1737378410000|2025-01-20 13:06:50|43728|43708|43723|43703|43728|43708|43723|43703|0
1737378420000|2025-01-20 13:07:00|43721.4|43701.4|43725.5|43705.5|43725.5|43705.5|43721.4|43701.4|5
1737378430000|2025-01-20 13:07:10|43723|43703|43728|43708|43728|43708|43723|43703|3
1737378440000|2025-01-20 13:07:20|43728.9|43708.9|43730.5|43710.5|43733|43713|43728|43708|1
1737378450000|2025-01-20 13:07:30|43732|43712|43736.4|43716.4|43736.4|43716.4|43732|43712|1
1737378460000|2025-01-20 13:07:40|43738.9|43718.9|43740.5|43720.5|43743|43723|43738.9|43718.9|2
1737378470000|2025-01-20 13:07:50|43738|43718|43738|43718|43738|43718|43738|43718|0
1737378480000|2025-01-20 13:08:00|43737|43717|43734.5|43714.5|43737|43717|43733|43713|7
1737378490000|2025-01-20 13:08:10|43733.5|43713.5|43734.5|43714.5|43736|43716|43731|43711|2
1737378500000|2025-01-20 13:08:20|43736|43716|43731|43711|43736|43716|43731|43711|1
1737378510000|2025-01-20 13:08:30|43733.5|43713.5|43731|43711|43733.5|43713.5|43728.5|43708.5|213
1737378520000|2025-01-20 13:08:40|43730|43710|43726|43706|43730|43710|43726|43706|156
1737378530000|2025-01-20 13:08:50|43727.5|43707.5|43711.5|43691.5|43727.5|43707.5|43711.5|43691.5|4
1737378540000|2025-01-20 13:09:00|43714|43694|43706.5|43686.5|43714|43694|43706.5|43686.5|11
1737378550000|2025-01-20 13:09:10|43705.5|43685.5|43704.6|43684.6|43705.5|43685.5|43703|43683|5
1737378560000|2025-01-20 13:09:20|43703.6|43683.6|43705.5|43685.5|43705.5|43685.5|43703.6|43683.6|3
1737378570000|2025-01-20 13:09:30|43706.5|43686.5|43703|43683|43707.1|43687.1|43702.1|43682.1|5
1737378580000|2025-01-20 13:09:40|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43699.6|43679.6|3
1737378590000|2025-01-20 13:09:50|43698|43678|43699|43679|43699|43679|43696.5|43676.5|1
1737378600000|2025-01-20 13:10:00|43704|43684|43724|43704|43724|43704|43704|43684|8
1737378610000|2025-01-20 13:10:10|43725|43705|43730|43710|43730|43710|43725|43705|0
1737378620000|2025-01-20 13:10:20|43729|43709|43736|43716|43736.5|43716.5|43729|43709|11
1737378630000|2025-01-20 13:10:30|43737.5|43717.5|43741.5|43721.5|43741.5|43721.5|43735|43715|5
1737378640000|2025-01-20 13:10:40|43744|43724|43745.5|43725.5|43746.5|43726.5|43742.5|43722.5|2
1737378650000|2025-01-20 13:10:50|43745|43725|43756.5|43736.5|43756.5|43736.5|43745|43725|2
1737378660000|2025-01-20 13:11:00|43758|43738|43753|43733|43761.5|43741.5|43753|43733|14
1737378670000|2025-01-20 13:11:10|43754|43734|43754|43734|43754|43734|43754|43734|1
1737378680000|2025-01-20 13:11:20|43756.5|43736.5|43751.5|43731.5|43756.5|43736.5|43751.5|43731.5|3
1737378690000|2025-01-20 13:11:30|43753.1|43733.1|43748.1|43728.1|43753.1|43733.1|43748.1|43728.1|4
1737378700000|2025-01-20 13:11:40|43745.6|43725.6|43730.6|43710.6|43745.6|43725.6|43730.6|43710.6|5
1737378710000|2025-01-20 13:11:50|43731.5|43711.5|43736.5|43716.5|43736.5|43716.5|43731.5|43711.5|4
1737378720000|2025-01-20 13:12:00|43735.6|43715.6|43729|43709|43735.6|43715.6|43729|43709|3
1737378730000|2025-01-20 13:12:10|43728.1|43708.1|43736.5|43716.5|43736.5|43716.5|43724|43704|1
1737378740000|2025-01-20 13:12:20|43739|43719|43746.5|43726.5|43746.5|43726.5|43739|43719|3
1737378750000|2025-01-20 13:12:30|43744|43724|43742.5|43722.5|43746.5|43726.5|43742.5|43722.5|4
1737378760000|2025-01-20 13:12:40|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|9
1737378770000|2025-01-20 13:12:50|43744|43724|43751.5|43731.5|43752.5|43732.5|43744|43724|2
1737378780000|2025-01-20 13:13:00|43754|43734|43754|43734|43756.5|43736.5|43751.5|43731.5|31
1737378790000|2025-01-20 13:13:10|43751.5|43731.5|43754|43734|43754|43734|43750.6|43730.6|5
1737378800000|2025-01-20 13:13:20|43755|43735|43756.5|43736.5|43756.5|43736.5|43755|43735|4
1737378810000|2025-01-20 13:13:30|43754|43734|43756.5|43736.5|43759|43739|43754|43734|1
1737378820000|2025-01-20 13:13:40|43757.5|43737.5|43756.5|43736.5|43759|43739|43756.5|43736.5|2
1737378830000|2025-01-20 13:13:50|43755.6|43735.6|43754|43734|43756.5|43736.5|43754|43734|0
1737378840000|2025-01-20 13:14:00|43755|43735|43755|43735|43755|43735|43755|43735|4
1737378850000|2025-01-20 13:14:10|43754|43734|43751.5|43731.5|43754|43734|43751.5|43731.5|0
1737378860000|2025-01-20 13:14:20|43749|43729|43749|43729|43749|43729|43749|43729|1
1737378870000|2025-01-20 13:14:30|||||||||2
1737378880000|2025-01-20 13:14:40|43747.5|43727.5|43749|43729|43749|43729|43747.5|43727.5|0
1737378890000|2025-01-20 13:14:50|43746.5|43726.5|43746.5|43726.5|43749|43729|43746.5|43726.5|2
1737378900000|2025-01-20 13:15:00|43747.5|43727.5|43756.5|43736.5|43756.5|43736.5|43747.5|43727.5|7
1737378910000|2025-01-20 13:15:10|43754|43734|43756.5|43736.5|43757.5|43737.5|43754|43734|3
1737378920000|2025-01-20 13:15:20|43757.5|43737.5|43764|43744|43764|43744|43757.5|43737.5|4
1737378930000|2025-01-20 13:15:30|43769|43749|43775|43755|43776.5|43756.5|43769|43749|8
1737378940000|2025-01-20 13:15:40|43774|43754|43774|43754|43777.5|43757.5|43771.5|43751.5|4
1737378950000|2025-01-20 13:15:50|43775|43755|43775|43755|43775|43755|43775|43755|2
1737378960000|2025-01-20 13:16:00|43774|43754|43771.5|43751.5|43774|43754|43771.5|43751.5|3
1737378970000|2025-01-20 13:16:10|43770.6|43750.6|43760|43740|43770.6|43750.6|43760|43740|3
1737378980000|2025-01-20 13:16:20|||||||||2
1737378990000|2025-01-20 13:16:30|43761|43741|43759|43739|43762.5|43742.5|43759|43739|3
1737379000000|2025-01-20 13:16:40|43758.1|43738.1|43759|43739|43759|43739|43758.1|43738.1|0
1737379010000|2025-01-20 13:16:50|43756.5|43736.5|43751.5|43731.5|43759|43739|43751.5|43731.5|4
1737379020000|2025-01-20 13:17:00|43749|43729|43753.1|43733.1|43754.1|43734.1|43749|43729|5
1737379030000|2025-01-20 13:17:10|43751.6|43731.6|43747.5|43727.5|43751.6|43731.6|43745|43725|1
1737379040000|2025-01-20 13:17:20|43745|43725|43747.5|43727.5|43747.5|43727.5|43745|43725|0
1737379050000|2025-01-20 13:17:30|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1737379060000|2025-01-20 13:17:40|43750|43730|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|0
1737379070000|2025-01-20 13:17:50|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43747.5|43727.5|0
1737379080000|2025-01-20 13:18:00|43752.5|43732.5|43749.1|43729.1|43754.1|43734.1|43749.1|43729.1|3
1737379090000|2025-01-20 13:18:10|43750|43730|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|0
1737379100000|2025-01-20 13:18:20|43754.1|43734.1|43754.1|43734.1|43759.1|43739.1|43754.1|43734.1|7
1737379120000|2025-01-20 13:18:40|||||||||7
1737379130000|2025-01-20 13:18:50|43751.6|43731.6|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|1
1737379140000|2025-01-20 13:19:00|43746.6|43726.6|43751.6|43731.6|43751.6|43731.6|43745.6|43725.6|4
1737379150000|2025-01-20 13:19:10|43753.1|43733.1|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|0
1737379160000|2025-01-20 13:19:20|43755.6|43735.6|43756.6|43736.6|43756.6|43736.6|43755.6|43735.6|1
1737379170000|2025-01-20 13:19:30|43759.1|43739.1|43759.1|43739.1|43760|43740|43759.1|43739.1|1
1737379180000|2025-01-20 13:19:40|43761.6|43741.6|43756|43736|43762.5|43742.5|43756|43736|8
1737379190000|2025-01-20 13:19:50|43753.5|43733.5|43754.5|43734.5|43754.5|43734.5|43753.5|43733.5|3
1737379200000|2025-01-20 13:20:00|43756|43736|43753.5|43733.5|43756|43736|43751|43731|2
1737379210000|2025-01-20 13:20:10|43756|43736|43756|43736|43756|43736|43756|43736|1
1737379220000|2025-01-20 13:20:20|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|43758.5|43738.5|0
1737379230000|2025-01-20 13:20:30|43762|43742|43757.5|43737.5|43763.5|43743.5|43757.5|43737.5|2
1737379240000|2025-01-20 13:20:40|43756|43736|43748.5|43728.5|43756|43736|43745|43725|3
1737379250000|2025-01-20 13:20:50|43751|43731|43751|43731|43751|43731|43751|43731|1
1737379260000|2025-01-20 13:21:00|43753.5|43733.5|43757|43737|43757|43737|43752|43732|3
1737379270000|2025-01-20 13:21:10|43759.5|43739.5|43756|43736|43761|43741|43756|43736|7
1737379280000|2025-01-20 13:21:20|43755|43735|43756|43736|43756|43736|43752.5|43732.5|3
1737379310000|2025-01-20 13:21:50|||||||||1
1737379320000|2025-01-20 13:22:00|43757|43737|43758.5|43738.5|43761|43741|43757|43737|5
1737379330000|2025-01-20 13:22:10|43759.5|43739.5|43766|43746|43767|43747|43759.5|43739.5|4
1737379340000|2025-01-20 13:22:20|43763.5|43743.5|43757.5|43737.5|43763.5|43743.5|43756|43736|1
1737379350000|2025-01-20 13:22:30|43756|43736|43756|43736|43756|43736|43753.5|43733.5|0
1737379360000|2025-01-20 13:22:40|43758.5|43738.5|43756|43736|43758.5|43738.5|43756|43736|2
1737379380000|2025-01-20 13:23:00|43758.5|43738.5|43763.5|43743.5|43764.5|43744.5|43758.5|43738.5|9
1737379390000|2025-01-20 13:23:10|43764.5|43744.5|43763.5|43743.5|43768.5|43748.5|43763.5|43743.5|0
1737379400000|2025-01-20 13:23:20|43765.1|43745.1|43766|43746|43766|43746|43765.1|43745.1|1
1737379410000|2025-01-20 13:23:30|43763.5|43743.5|43761|43741|43763.5|43743.5|43761|43741|0
1737379430000|2025-01-20 13:23:50|43758.5|43738.5|43768.5|43748.5|43768.5|43748.5|43758.5|43738.5|13
1737379440000|2025-01-20 13:24:00|43770.5|43750.5|43773.5|43753.5|43774.5|43754.5|43770.5|43750.5|2
1737379450000|2025-01-20 13:24:10|43775.1|43755.1|43778.5|43758.5|43778.5|43758.5|43773.5|43753.5|2
1737379460000|2025-01-20 13:24:20|43781|43761|43784.5|43764.5|43784.5|43764.5|43781|43761|8
1737379470000|2025-01-20 13:24:30|43786|43766|43793.5|43773.5|43798.5|43778.5|43786|43766|18
1737379480000|2025-01-20 13:24:40|43791|43771|43791|43771|43791|43771|43791|43771|1
1737379490000|2025-01-20 13:24:50|43786|43766|43786|43766|43786|43766|43786|43766|4
1737379500000|2025-01-20 13:25:00|43783.5|43763.5|43782.6|43762.6|43783.5|43763.5|43780.1|43760.1|9
1737379510000|2025-01-20 13:25:10|43786|43766|43794.5|43774.5|43794.5|43774.5|43786|43766|6
1737379520000|2025-01-20 13:25:20|43796|43776|43802|43782|43802|43782|43796|43776|3
1737379530000|2025-01-20 13:25:30|43804.5|43784.5|43801|43781|43804.5|43784.5|43801|43781|3
1737379540000|2025-01-20 13:25:40|43797.6|43777.6|43793.5|43773.5|43797.6|43777.6|43793.5|43773.5|0
1737379550000|2025-01-20 13:25:50|43792.6|43772.6|43791|43771|43792.6|43772.6|43791|43771|1
1737379560000|2025-01-20 13:26:00|43792|43772|43793.5|43773.5|43793.5|43773.5|43792|43772|9
1737379570000|2025-01-20 13:26:10|43801|43781|43803.5|43783.5|43803.5|43783.5|43801|43781|4
1737379580000|2025-01-20 13:26:20|43801|43781|43798.5|43778.5|43801|43781|43798.5|43778.5|0
1737379590000|2025-01-20 13:26:30|43797|43777|43796|43776|43797|43777|43791|43771|5
1737379600000|2025-01-20 13:26:40|43798.5|43778.5|43801|43781|43801|43781|43798.5|43778.5|4
1737379610000|2025-01-20 13:26:50|43803.5|43783.5|43803.5|43783.5|43803.5|43783.5|43801|43781|2
1737379620000|2025-01-20 13:27:00|43805.1|43785.1|43811|43791|43811|43791|43805.1|43785.1|22
1737379630000|2025-01-20 13:27:10|43814.5|43794.5|43816|43796|43817.6|43797.6|43814.5|43794.5|19
1737379640000|2025-01-20 13:27:20|43817|43797|43821|43801|43821|43801|43816|43796|5
1737379650000|2025-01-20 13:27:30|43822|43802|43828.5|43808.5|43830.1|43810.1|43821|43801|16
1737379660000|2025-01-20 13:27:40|43830.1|43810.1|43831|43811|43833.5|43813.5|43828.5|43808.5|11
1737379670000|2025-01-20 13:27:50|43830.1|43810.1|43821|43801|43830.1|43810.1|43821|43801|2
1737379680000|2025-01-20 13:28:00|43820.1|43800.1|43812.6|43792.6|43820.1|43800.1|43812.6|43792.6|6
1737379690000|2025-01-20 13:28:10|43811|43791|43811|43791|43811|43791|43811|43791|4
1737379700000|2025-01-20 13:28:20|43812.6|43792.6|43823.5|43803.5|43823.5|43803.5|43812.6|43792.6|4
1737379710000|2025-01-20 13:28:30|43826|43806|43841.5|43821.5|43841.5|43821.5|43826|43806|8
1737379720000|2025-01-20 13:28:40|43843|43823|43841.5|43821.5|43843|43823|43841.5|43821.5|12
1737379730000|2025-01-20 13:28:50|43843|43823|43848|43828|43848|43828|43840.5|43820.5|9
1737379740000|2025-01-20 13:29:00|43849.5|43829.5|43853|43833|43853|43833|43848|43828|31
1737379750000|2025-01-20 13:29:10|43854.5|43834.5|43845.5|43825.5|43855.5|43835.5|43845.5|43825.5|11
1737379760000|2025-01-20 13:29:20|43846.5|43826.5|43845.5|43825.5|43849|43829|43845.5|43825.5|11
1737379770000|2025-01-20 13:29:30|43848|43828|43848|43828|43848|43828|43848|43828|0
1737379780000|2025-01-20 13:29:40|43849|43829|43845.5|43825.5|43849|43829|43845.5|43825.5|8
1737379790000|2025-01-20 13:29:50|43844|43824|43848|43828|43848|43828|43844|43824|2
1737379800000|2025-01-20 13:30:00|43849|43829|43929.5|43909.5|43987|43967|43734|43714|660
1737379810000|2025-01-20 13:30:10|43929|43909|43975.5|43955.5|44008.5|43988.5|43928|43908|266
1737379820000|2025-01-20 13:30:20|43974.5|43954.5|43870.5|43850.5|43974.5|43954.5|43836.5|43816.5|156
1737379830000|2025-01-20 13:30:30|43869|43849|43876.5|43856.5|43883|43863|43830.5|43810.5|81
1737379840000|2025-01-20 13:30:40|43880.5|43860.5|43835.5|43815.5|43885.5|43865.5|43830.5|43810.5|56
1737379850000|2025-01-20 13:30:50|43832|43812|43777|43757|43832|43812|43777|43757|72
1737379860000|2025-01-20 13:31:00|43775.5|43755.5|43808.6|43788.6|43820.5|43800.5|43766.5|43746.5|107
1737379870000|2025-01-20 13:31:10|43805.5|43785.5|43813|43793|43815.5|43795.5|43781.5|43761.5|40
1737379880000|2025-01-20 13:31:20|43815.5|43795.5|43815.5|43795.5|43828|43808|43800.5|43780.5|26
1737379890000|2025-01-20 13:31:30|43819|43799|43855.5|43835.5|43855.5|43835.5|43819|43799|16
1737379900000|2025-01-20 13:31:40|43858|43838|43855.5|43835.5|43874|43854|43848.6|43828.6|26
1737379910000|2025-01-20 13:31:50|43852.5|43832.5|43889.5|43869.5|43893|43873|43850.5|43830.5|63
1737379920000|2025-01-20 13:32:00|43893|43873|43950.5|43930.5|43967.5|43947.5|43893|43873|100
1737379930000|2025-01-20 13:32:10|43955.5|43935.5|43945.5|43925.5|43965.5|43945.5|43935.5|43915.5|42
1737379940000|2025-01-20 13:32:20|43943.6|43923.6|43942.5|43922.5|43957.5|43937.5|43925.5|43905.5|47
1737379950000|2025-01-20 13:32:30|43941.5|43921.5|43968.5|43948.5|43991.5|43971.5|43941|43921|27
1737379960000|2025-01-20 13:32:40|43967.5|43947.5|43947.5|43927.5|43982.5|43962.5|43947.5|43927.5|53
1737379970000|2025-01-20 13:32:50|43945|43925|43960|43940|43963.5|43943.5|43940.5|43920.5|20
1737379980000|2025-01-20 13:33:00|43957.5|43937.5|43968.5|43948.5|43971|43951|43942.5|43922.5|45
1737379990000|2025-01-20 13:33:10|43967.5|43947.5|43903|43883|43967.5|43947.5|43900.5|43880.5|82
1737380000000|2025-01-20 13:33:20|43905.5|43885.5|43910.5|43890.5|43910.5|43890.5|43893|43873|39
1737380010000|2025-01-20 13:33:30|43909|43889|43890.5|43870.5|43911.5|43891.5|43888|43868|46
1737380020000|2025-01-20 13:33:40|43888|43868|43857.5|43837.5|43892.5|43872.5|43855.5|43835.5|67
1737380030000|2025-01-20 13:33:50|43858.6|43838.6|43850.5|43830.5|43875.5|43855.5|43846.5|43826.5|29
1737380040000|2025-01-20 13:34:00|43852.5|43832.5|43883|43863|43888|43868|43852.5|43832.5|28
1737380050000|2025-01-20 13:34:10|43880.5|43860.5|43900.5|43880.5|43903|43883|43880.5|43860.5|43
1737380060000|2025-01-20 13:34:20|43906.5|43886.5|43885.5|43865.5|43908|43888|43873|43853|43
1737380070000|2025-01-20 13:34:30|43888|43868|43857|43837|43888|43868|43857|43837|44
1737380080000|2025-01-20 13:34:40|43855.5|43835.5|43833|43813|43855.5|43835.5|43833|43813|102
1737380090000|2025-01-20 13:34:50|43832|43812|43851.5|43831.5|43851.5|43831.5|43820.5|43800.5|40
1737380100000|2025-01-20 13:35:00|43850.5|43830.5|43870.5|43850.5|43873|43853|43833|43813|42
1737380110000|2025-01-20 13:35:10|43869.5|43849.5|43839|43819|43869.5|43849.5|43835.5|43815.5|26
1737380120000|2025-01-20 13:35:20|43835.5|43815.5|43832.5|43812.5|43845.5|43825.5|43820.5|43800.5|20
1737380130000|2025-01-20 13:35:30|43835.5|43815.5|43855.5|43835.5|43855.5|43835.5|43835.5|43815.5|31
1737380140000|2025-01-20 13:35:40|43854|43834|43819.6|43799.6|43855.5|43835.5|43815.5|43795.5|38
1737380150000|2025-01-20 13:35:50|43822.1|43802.1|43805.5|43785.5|43822.1|43802.1|43803|43783|11
1737380160000|2025-01-20 13:36:00|43807.5|43787.5|43787.1|43767.1|43808|43788|43787.1|43767.1|63
1737380170000|2025-01-20 13:36:10|43783|43763|43798.6|43778.6|43798.6|43778.6|43773.6|43753.6|19
1737380180000|2025-01-20 13:36:20|43795.1|43775.1|43750.1|43730.1|43795.1|43775.1|43750.1|43730.1|80
1737380190000|2025-01-20 13:36:30|43748.6|43728.6|43735.1|43715.1|43748.6|43728.6|43735.1|43715.1|21
1737380200000|2025-01-20 13:36:40|43732.6|43712.6|43711.6|43691.6|43732.6|43712.6|43703.1|43683.1|111
1737380210000|2025-01-20 13:36:50|43709.1|43689.1|43686.6|43666.6|43720.1|43700.1|43683.1|43663.1|34
1737380220000|2025-01-20 13:37:00|43684.6|43664.6|43671.1|43651.1|43684.6|43664.6|43668.1|43648.1|97
1737380230000|2025-01-20 13:37:10|43670.1|43650.1|43686.6|43666.6|43686.6|43666.6|43656.6|43636.6|68
1737380240000|2025-01-20 13:37:20|43684.1|43664.1|43644.6|43624.6|43684.1|43664.1|43637.6|43617.6|62
1737380250000|2025-01-20 13:37:30|43641.6|43621.6|43600.6|43580.6|43641.6|43621.6|43600.6|43580.6|50
1737380260000|2025-01-20 13:37:40|43601.6|43581.6|43556.6|43536.6|43609.6|43589.6|43552.6|43532.6|55
1737380270000|2025-01-20 13:37:50|43559.1|43539.1|43554.1|43534.1|43561.6|43541.6|43543.1|43523.1|88
1737380280000|2025-01-20 13:38:00|43556.6|43536.6|43559.1|43539.1|43571.6|43551.6|43551.6|43531.6|66
1737380290000|2025-01-20 13:38:10|43556.6|43536.6|43521.6|43501.6|43561.6|43541.6|43521.6|43501.6|102
1737380300000|2025-01-20 13:38:20|43501.6|43481.6|43251.6|43231.6|43506.6|43486.6|43251.6|43231.6|168
1737380310000|2025-01-20 13:38:30|43249.1|43229.1|43102.1|43082.1|43255.6|43235.6|43026.2|43006.2|121
1737380320000|2025-01-20 13:38:40|43104.6|43084.6|43059.6|43039.6|43178.1|43158.1|43054.6|43034.6|302
1737380330000|2025-01-20 13:38:50|43061.6|43041.6|43067.1|43047.1|43092.7|43072.7|43052.7|43032.7|289
1737380340000|2025-01-20 13:39:00|43067.7|43047.7|43250.6|43230.6|43250.6|43230.6|43061.7|43041.7|178
1737380350000|2025-01-20 13:39:10|43253.1|43233.1|43274.1|43254.1|43295.1|43275.1|43253.1|43233.1|71
1737380360000|2025-01-20 13:39:20|43269.1|43249.1|43443.6|43423.6|43443.6|43423.6|43269.1|43249.1|171
1737380370000|2025-01-20 13:39:30|43446.1|43426.1|43421.6|43401.6|43451.1|43431.1|43391.6|43371.6|85
1737380380000|2025-01-20 13:39:40|43422.6|43402.6|43399.1|43379.1|43426.6|43406.6|43394.1|43374.1|47
1737380390000|2025-01-20 13:39:50|43411.1|43391.1|43379.1|43359.1|43432.1|43412.1|43356.6|43336.6|104
1737380400000|2025-01-20 13:40:00|43378.1|43358.1|43436.6|43416.6|43461.6|43441.6|43367.1|43347.1|57
1737380410000|2025-01-20 13:40:10|43437.6|43417.6|43471.6|43451.6|43472.6|43452.6|43437.6|43417.6|69
1737380420000|2025-01-20 13:40:20|43469.6|43449.6|43409.1|43389.1|43469.6|43449.6|43409.1|43389.1|69
1737380430000|2025-01-20 13:40:30|43411.6|43391.6|43440.1|43420.1|43440.1|43420.1|43379.6|43359.6|21
1737380440000|2025-01-20 13:40:40|43431.6|43411.6|43471.6|43451.6|43471.6|43451.6|43406.6|43386.6|26
1737380450000|2025-01-20 13:40:50|43482.1|43462.1|43481.6|43461.6|43491.6|43471.6|43476.6|43456.6|38
1737380460000|2025-01-20 13:41:00|43480.6|43460.6|43432.1|43412.1|43483.1|43463.1|43430.6|43410.6|50
1737380470000|2025-01-20 13:41:10|43433.7|43413.7|43444.6|43424.6|43462.1|43442.1|43431.2|43411.2|19
1737380480000|2025-01-20 13:41:20|43445.6|43425.6|43438.7|43418.7|43452.1|43432.1|43433.1|43413.1|36
1737380490000|2025-01-20 13:41:30|43439.6|43419.6|43447.1|43427.1|43447.1|43427.1|43439.6|43419.6|5
1737380500000|2025-01-20 13:41:40|43444.6|43424.6|43430.6|43410.6|43449.6|43429.6|43429.6|43409.6|10
1737380510000|2025-01-20 13:41:50|43433.1|43413.1|43429.6|43409.6|43440.6|43420.6|43408.1|43388.1|33
1737380520000|2025-01-20 13:42:00|43431.6|43411.6|43439.6|43419.6|43445.6|43425.6|43431.6|43411.6|35
1737380530000|2025-01-20 13:42:10|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43417.1|43397.1|13
1737380540000|2025-01-20 13:42:20|43427.7|43407.7|43384.6|43364.6|43427.7|43407.7|43384.6|43364.6|53
1737380550000|2025-01-20 13:42:30|43383.7|43363.7|43386.2|43366.2|43389.6|43369.6|43382.1|43362.1|23
1737380560000|2025-01-20 13:42:40|43385.2|43365.2|43372.7|43352.7|43390.6|43370.6|43350.6|43330.6|89
1737380570000|2025-01-20 13:42:50|43367.7|43347.7|43376.7|43356.7|43381.2|43361.2|43362.7|43342.7|41
1737380580000|2025-01-20 13:43:00|43375.2|43355.2|43377.7|43357.7|43385.2|43365.2|43372.7|43352.7|9
1737380590000|2025-01-20 13:43:10|43382.7|43362.7|43433.7|43413.7|43436.2|43416.2|43374.6|43354.6|26
1737380600000|2025-01-20 13:43:20|43432.7|43412.7|43429.1|43409.1|43433.7|43413.7|43412.7|43392.7|22
1737380610000|2025-01-20 13:43:30|43432.1|43412.1|43445.6|43425.6|43456.2|43436.2|43432.1|43412.1|7
1737380620000|2025-01-20 13:43:40|43450.6|43430.6|43469.7|43449.7|43477.2|43457.2|43447.1|43427.1|13
1737380630000|2025-01-20 13:43:50|43473.1|43453.1|43504.7|43484.7|43507.2|43487.2|43472.7|43452.7|55
1737380640000|2025-01-20 13:44:00|43507.2|43487.2|43554.7|43534.7|43559.7|43539.7|43507.2|43487.2|41
1737380650000|2025-01-20 13:44:10|43547.2|43527.2|43559.7|43539.7|43559.7|43539.7|43544.7|43524.7|12
1737380660000|2025-01-20 13:44:20|43554.7|43534.7|43539.7|43519.7|43554.7|43534.7|43539.7|43519.7|6
1737380670000|2025-01-20 13:44:30|43537.7|43517.7|43539.7|43519.7|43539.7|43519.7|43524.7|43504.7|42
1737380680000|2025-01-20 13:44:40|43544.7|43524.7|43568.1|43548.1|43568.1|43548.1|43544.7|43524.7|40
1737380690000|2025-01-20 13:44:50|43566.6|43546.6|43569.1|43549.1|43571.6|43551.6|43561.6|43541.6|11
1737380700000|2025-01-20 13:45:00|43566.6|43546.6|43578.1|43558.1|43586.6|43566.6|43551.6|43531.6|70
1737380710000|2025-01-20 13:45:10|43575.6|43555.6|43571.6|43551.6|43589.1|43569.1|43566.6|43546.6|43
1737380720000|2025-01-20 13:45:20|43570.6|43550.6|43581.6|43561.6|43585.1|43565.1|43564.1|43544.1|32
1737380730000|2025-01-20 13:45:30|43578.1|43558.1|43581.6|43561.6|43581.6|43561.6|43566.6|43546.6|20
1737380740000|2025-01-20 13:45:40|43580.6|43560.6|43577.6|43557.6|43580.6|43560.6|43572.6|43552.6|12
1737380750000|2025-01-20 13:45:50|43580.1|43560.1|43574.1|43554.1|43592.6|43572.6|43574.1|43554.1|26
1737380760000|2025-01-20 13:46:00|43575.1|43555.1|43611.6|43591.6|43615.1|43595.1|43575.1|43555.1|39
1737380770000|2025-01-20 13:46:10|43609.1|43589.1|43629.1|43609.1|43629.1|43609.1|43604.1|43584.1|31
1737380780000|2025-01-20 13:46:20|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43618.1|43598.1|44
1737380790000|2025-01-20 13:46:30|43631.6|43611.6|43569.7|43549.7|43631.6|43611.6|43569.7|43549.7|67
1737380800000|2025-01-20 13:46:40|43567.7|43547.7|43524.7|43504.7|43567.7|43547.7|43504.7|43484.7|58
1737380810000|2025-01-20 13:46:50|43526.2|43506.2|43524.7|43504.7|43529.7|43509.7|43515.6|43495.6|27
1737380820000|2025-01-20 13:47:00|43526.2|43506.2|43592.2|43572.2|43592.2|43572.2|43526.2|43506.2|27
1737380830000|2025-01-20 13:47:10|43591.2|43571.2|43579.7|43559.7|43594.7|43574.7|43579.7|43559.7|28
1737380840000|2025-01-20 13:47:20|43574.7|43554.7|43574.7|43554.7|43579.7|43559.7|43573.7|43553.7|11
1737380850000|2025-01-20 13:47:30|43582.2|43562.2|43569.7|43549.7|43583.7|43563.7|43569.7|43549.7|7
1737380860000|2025-01-20 13:47:40|43572.2|43552.2|43567.2|43547.2|43572.2|43552.2|43562.2|43542.2|11
1737380870000|2025-01-20 13:47:50|43569.7|43549.7|43574.7|43554.7|43579.7|43559.7|43567.2|43547.2|17
1737380880000|2025-01-20 13:48:00|43572.2|43552.2|43564.7|43544.7|43581.2|43561.2|43564.7|43544.7|14
1737380890000|2025-01-20 13:48:10|43569.7|43549.7|43575.6|43555.6|43579.7|43559.7|43567.2|43547.2|53
1737380900000|2025-01-20 13:48:20|43577.2|43557.2|43589.7|43569.7|43589.7|43569.7|43567.2|43547.2|42
1737380910000|2025-01-20 13:48:30|43590.6|43570.6|43587.2|43567.2|43590.6|43570.6|43579.7|43559.7|13
1737380920000|2025-01-20 13:48:40|43589.7|43569.7|43614.7|43594.7|43614.7|43594.7|43589.7|43569.7|26
1737380930000|2025-01-20 13:48:50|43613.1|43593.1|43586.6|43566.6|43613.1|43593.1|43585.6|43565.6|37
1737380940000|2025-01-20 13:49:00|43589.7|43569.7|43608.1|43588.1|43608.1|43588.1|43589.7|43569.7|7
1737380950000|2025-01-20 13:49:10|43609.7|43589.7|43622.2|43602.2|43627.2|43607.2|43609.7|43589.7|24
1737380960000|2025-01-20 13:49:20|43619.7|43599.7|43614.7|43594.7|43621.2|43601.2|43612.7|43592.7|32
1737380970000|2025-01-20 13:49:30|43613.7|43593.7|43604.7|43584.7|43613.7|43593.7|43604.7|43584.7|8
1737380980000|2025-01-20 13:49:40|43603.1|43583.1|43604.7|43584.7|43609.7|43589.7|43599.7|43579.7|19
1737380990000|2025-01-20 13:49:50|43603.7|43583.7|43614.7|43594.7|43619.7|43599.7|43599.7|43579.7|13
1737381000000|2025-01-20 13:50:00|43612.2|43592.2|43591.2|43571.2|43614.7|43594.7|43591.2|43571.2|32
1737381010000|2025-01-20 13:50:10|43577.7|43557.7|43558.2|43538.2|43577.7|43557.7|43553.2|43533.2|16
1737381020000|2025-01-20 13:50:20|43555.7|43535.7|43563.2|43543.2|43563.2|43543.2|43555.7|43535.7|7
1737381030000|2025-01-20 13:50:30|43559.1|43539.1|43589.7|43569.7|43590.7|43570.7|43559.1|43539.1|9
1737381040000|2025-01-20 13:50:40|43592.2|43572.2|43588.2|43568.2|43593.2|43573.2|43588.2|43568.2|2
1737381050000|2025-01-20 13:50:50|43587.2|43567.2|43591.6|43571.6|43591.6|43571.6|43579.1|43559.1|1
1737381060000|2025-01-20 13:51:00|43593.2|43573.2|43624.1|43604.1|43624.1|43604.1|43593.2|43573.2|9
1737381070000|2025-01-20 13:51:10|43625.1|43605.1|43626.6|43606.6|43643.6|43623.6|43625.1|43605.1|23
1737381080000|2025-01-20 13:51:20|43627.6|43607.6|43633.2|43613.2|43634.1|43614.1|43625.1|43605.1|59
1737381090000|2025-01-20 13:51:30|43628.2|43608.2|43648.2|43628.2|43648.2|43628.2|43628.2|43608.2|35
1737381100000|2025-01-20 13:51:40|43650.1|43630.1|43639.1|43619.1|43655.1|43635.1|43638.2|43618.2|26
1737381110000|2025-01-20 13:51:50|43643.2|43623.2|43674.1|43654.1|43686.6|43666.6|43643.2|43623.2|56
1737381120000|2025-01-20 13:52:00|43671.6|43651.6|43666.6|43646.6|43671.6|43651.6|43666.6|43646.6|46
1737381130000|2025-01-20 13:52:10|43656.6|43636.6|43634.1|43614.1|43664.1|43644.1|43634.1|43614.1|58
1737381140000|2025-01-20 13:52:20|43631.6|43611.6|43620.7|43600.7|43636.6|43616.6|43619.7|43599.7|14
1737381150000|2025-01-20 13:52:30|43619.1|43599.1|43606.2|43586.2|43621.6|43601.6|43606.2|43586.2|81
1737381160000|2025-01-20 13:52:40|43598.7|43578.7|43577.7|43557.7|43598.7|43578.7|43577.7|43557.7|28
1737381170000|2025-01-20 13:52:50|43574.7|43554.7|43558.7|43538.7|43609.1|43589.1|43557.7|43537.7|34
1737381180000|2025-01-20 13:53:00|43556.2|43536.2|43559.7|43539.7|43574.7|43554.7|43549.7|43529.7|46
1737381190000|2025-01-20 13:53:10|43557.2|43537.2|43554.7|43534.7|43569.7|43549.7|43549.7|43529.7|12
1737381200000|2025-01-20 13:53:20|43556.2|43536.2|43554.7|43534.7|43558.7|43538.7|43548.7|43528.7|6
1737381210000|2025-01-20 13:53:30|43557.2|43537.2|43574.7|43554.7|43574.7|43554.7|43557.2|43537.2|9
1737381220000|2025-01-20 13:53:40|43575.7|43555.7|43602.2|43582.2|43602.2|43582.2|43575.7|43555.7|6
1737381230000|2025-01-20 13:53:50|43603.7|43583.7|43576.2|43556.2|43604.7|43584.7|43573.7|43553.7|9
1737381240000|2025-01-20 13:54:00|43574.7|43554.7|43559.7|43539.7|43575.7|43555.7|43554.7|43534.7|18
1737381250000|2025-01-20 13:54:10|43560.7|43540.7|43545.7|43525.7|43562.2|43542.2|43545.7|43525.7|17
1737381260000|2025-01-20 13:54:20|43548.2|43528.2|43507.2|43487.2|43548.2|43528.2|43504.7|43484.7|96
1737381270000|2025-01-20 13:54:30|43509.7|43489.7|43537.7|43517.7|43537.7|43517.7|43498.7|43478.7|89
1737381280000|2025-01-20 13:54:40|43540.2|43520.2|43532.2|43512.2|43552.7|43532.7|43512.2|43492.2|32
1737381290000|2025-01-20 13:54:50|43531.2|43511.2|43504.7|43484.7|43538.2|43518.2|43504.7|43484.7|15
1737381300000|2025-01-20 13:55:00|43505.7|43485.7|43514.7|43494.7|43529.7|43509.7|43504.7|43484.7|39
1737381310000|2025-01-20 13:55:10|43513.7|43493.7|43495.7|43475.7|43544.7|43524.7|43493.7|43473.7|35
1737381320000|2025-01-20 13:55:20|43494.7|43474.7|43491.2|43471.2|43499.7|43479.7|43487.7|43467.7|24
1737381330000|2025-01-20 13:55:30|43494.7|43474.7|43462.7|43442.7|43494.7|43474.7|43461.2|43441.2|15
1737381340000|2025-01-20 13:55:40|43463.7|43443.7|43486.6|43466.6|43486.6|43466.6|43463.7|43443.7|7
1737381350000|2025-01-20 13:55:50|43490.7|43470.7|43474.7|43454.7|43499.7|43479.7|43474.7|43454.7|19
1737381360000|2025-01-20 13:56:00|43477.2|43457.2|43487.2|43467.2|43487.2|43467.2|43472.7|43452.7|24
1737381370000|2025-01-20 13:56:10|43489.7|43469.7|43484.7|43464.7|43489.7|43469.7|43483.7|43463.7|12
1737381380000|2025-01-20 13:56:20|43482.7|43462.7|43469.7|43449.7|43483.2|43463.2|43461.7|43441.7|13
1737381390000|2025-01-20 13:56:30|43468.2|43448.2|43464.7|43444.7|43468.2|43448.2|43463.7|43443.7|17
1737381400000|2025-01-20 13:56:40|43463.7|43443.7|43484.7|43464.7|43489.7|43469.7|43462.7|43442.7|10
1737381410000|2025-01-20 13:56:50|43479.7|43459.7|43469.7|43449.7|43479.7|43459.7|43464.7|43444.7|31
1737381420000|2025-01-20 13:57:00|43471.2|43451.2|43494.2|43474.2|43494.2|43474.2|43471.2|43451.2|31
1737381430000|2025-01-20 13:57:10|43495.7|43475.7|43477.2|43457.2|43495.7|43475.7|43474.7|43454.7|23
1737381440000|2025-01-20 13:57:20|43478.2|43458.2|43479.7|43459.7|43487.2|43467.2|43478.2|43458.2|26
1737381450000|2025-01-20 13:57:30|43476.2|43456.2|43472.6|43452.6|43478.7|43458.7|43463.7|43443.7|19
1737381460000|2025-01-20 13:57:40|43475.1|43455.1|43474.7|43454.7|43494.7|43474.7|43473.7|43453.7|36
1737381470000|2025-01-20 13:57:50|43475.7|43455.7|43464.7|43444.7|43477.2|43457.2|43464.2|43444.2|22
1737381480000|2025-01-20 13:58:00|43462.7|43442.7|43446.2|43426.2|43464.7|43444.7|43443.7|43423.7|24
1737381490000|2025-01-20 13:58:10|43456.2|43436.2|43447.2|43427.2|43482.2|43462.2|43446.2|43426.2|40
1737381500000|2025-01-20 13:58:20|43448.2|43428.2|43432.2|43412.2|43454.7|43434.7|43432.2|43412.2|41
1737381510000|2025-01-20 13:58:30|43434.7|43414.7|43429.7|43409.7|43434.7|43414.7|43412.2|43392.2|40
1737381520000|2025-01-20 13:58:40|43430.7|43410.7|43414.7|43394.7|43432.2|43412.2|43414.7|43394.7|27
1737381530000|2025-01-20 13:58:50|43412.2|43392.2|43395.8|43375.8|43412.2|43392.2|43395.8|43375.8|24
1737381540000|2025-01-20 13:59:00|43387.7|43367.7|43364.7|43344.7|43387.7|43367.7|43354.7|43334.7|114
1737381550000|2025-01-20 13:59:10|43365.7|43345.7|43342.7|43322.7|43369.7|43349.7|43342.7|43322.7|32
1737381560000|2025-01-20 13:59:20|43346.7|43326.7|43350.2|43330.2|43354.2|43334.2|43343.7|43323.7|41
1737381570000|2025-01-20 13:59:30|43352.2|43332.2|43352.7|43332.7|43372.7|43352.7|43352.2|43332.2|20
1737381580000|2025-01-20 13:59:40|43351.7|43331.7|43339.2|43319.2|43351.7|43331.7|43339.2|43319.2|7
1737381590000|2025-01-20 13:59:50|43336.7|43316.7|43352.7|43332.7|43352.7|43332.7|43331.2|43311.2|31
1737381600000|2025-01-20 14:00:00|43356.2|43336.2|43422.7|43402.7|43422.7|43402.7|43356.2|43336.2|66
1737381610000|2025-01-20 14:00:10|43426.2|43406.2|43395.2|43375.2|43429.7|43409.7|43395.2|43375.2|46
1737381620000|2025-01-20 14:00:20|43392.7|43372.7|43396.7|43376.7|43404.7|43384.7|43387.7|43367.7|11
1737381630000|2025-01-20 14:00:30|43395.2|43375.2|43409.7|43389.7|43411.2|43391.2|43390.2|43370.2|13
1737381640000|2025-01-20 14:00:40|43411.2|43391.2|43397.7|43377.7|43411.2|43391.2|43397.7|43377.7|28
1737381650000|2025-01-20 14:00:50|43399.2|43379.2|43403.8|43383.8|43407.7|43387.7|43399.2|43379.2|25
1737381660000|2025-01-20 14:01:00|43397.7|43377.7|43407.7|43387.7|43407.7|43387.7|43380.2|43360.2|11
1737381670000|2025-01-20 14:01:10|43405.8|43385.8|43458.2|43438.2|43458.2|43438.2|43402.7|43382.7|29
1737381680000|2025-01-20 14:01:20|43456.2|43436.2|43454.7|43434.7|43456.2|43436.2|43434.7|43414.7|23
1737381690000|2025-01-20 14:01:30|43452.2|43432.2|43464.7|43444.7|43469.7|43449.7|43452.2|43432.2|19
1737381700000|2025-01-20 14:01:40|43470.7|43450.7|43484.7|43464.7|43484.7|43464.7|43464.7|43444.7|13
1737381710000|2025-01-20 14:01:50|43486.7|43466.7|43460.2|43440.2|43486.7|43466.7|43460.2|43440.2|74
1737381720000|2025-01-20 14:02:00|43457.7|43437.7|43488.7|43468.7|43488.7|43468.7|43456.7|43436.7|38
1737381730000|2025-01-20 14:02:10|43489.7|43469.7|43495.2|43475.2|43495.2|43475.2|43482.7|43462.7|23
1737381740000|2025-01-20 14:02:20|43493.3|43473.3|43472.7|43452.7|43493.3|43473.3|43471.2|43451.2|12
1737381750000|2025-01-20 14:02:30|43474.7|43454.7|43457.7|43437.7|43474.7|43454.7|43457.7|43437.7|7
1737381760000|2025-01-20 14:02:40|43455.8|43435.8|43450.8|43430.8|43455.8|43435.8|43447.7|43427.7|168
1737381770000|2025-01-20 14:02:50|43449.8|43429.8|43445.8|43425.8|43449.8|43429.8|43434.8|43414.8|52
1737381780000|2025-01-20 14:03:00|43449.8|43429.8|43428.3|43408.3|43454.2|43434.2|43428.3|43408.3|22
1737381790000|2025-01-20 14:03:10|43425.8|43405.8|43446.7|43426.7|43446.7|43426.7|43424.8|43404.8|65
1737381800000|2025-01-20 14:03:20|43448.3|43428.3|43490.8|43470.8|43496.8|43476.8|43448.3|43428.3|9
1737381810000|2025-01-20 14:03:30|43489.8|43469.8|43490.8|43470.8|43500.2|43480.2|43489.8|43469.8|11
1737381820000|2025-01-20 14:03:40|43488.3|43468.3|43465.8|43445.8|43488.3|43468.3|43465.8|43445.8|7
1737381830000|2025-01-20 14:03:50|43463.8|43443.8|43459.3|43439.3|43463.8|43443.8|43455.8|43435.8|15
1737381840000|2025-01-20 14:04:00|43460.8|43440.8|43453.3|43433.3|43468.3|43448.3|43452.3|43432.3|17
1737381850000|2025-01-20 14:04:10|43452.3|43432.3|43450.8|43430.8|43455.8|43435.8|43440.8|43420.8|22
1737381860000|2025-01-20 14:04:20|43448.3|43428.3|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|4
1737381870000|2025-01-20 14:04:30|43445.8|43425.8|43428.8|43408.8|43445.8|43425.8|43423.3|43403.3|225
1737381880000|2025-01-20 14:04:40|43426.3|43406.3|43418.8|43398.8|43428.8|43408.8|43415.9|43395.9|77
1737381890000|2025-01-20 14:04:50|43415.3|43395.3|43399.3|43379.3|43415.3|43395.3|43399.3|43379.3|100
1737381900000|2025-01-20 14:05:00|43397.8|43377.8|43383.8|43363.8|43398.8|43378.8|43381.8|43361.8|33
1737381910000|2025-01-20 14:05:10|43386.8|43366.8|43402.8|43382.8|43402.8|43382.8|43382.8|43362.8|10
1737381920000|2025-01-20 14:05:20|43403.4|43383.4|43384.9|43364.9|43418.8|43398.8|43384.9|43364.9|25
1737381930000|2025-01-20 14:05:30|43381.8|43361.8|43387.4|43367.4|43387.4|43367.4|43379.9|43359.9|211
1737381940000|2025-01-20 14:05:40|43391.4|43371.4|43397.9|43377.9|43397.9|43377.9|43381.9|43361.9|152
1737381950000|2025-01-20 14:05:50|43400.4|43380.4|43390.9|43370.9|43402.9|43382.9|43390.9|43370.9|102
1737381960000|2025-01-20 14:06:00|43388.4|43368.4|43384|43364|43389|43369|43382.5|43362.5|97
1737381970000|2025-01-20 14:06:10|43385|43365|43400|43380|43400.9|43380.9|43379|43359|30
1737381980000|2025-01-20 14:06:20|43400.5|43380.5|43449|43429|43449|43429|43400.5|43380.5|33
1737381990000|2025-01-20 14:06:30|43450|43430|43434|43414|43450|43430|43432|43412|8
1737382000000|2025-01-20 14:06:40|43431.5|43411.5|43419|43399|43431.5|43411.5|43419|43399|15
1737382010000|2025-01-20 14:06:50|43420|43400|43420|43400|43420|43400|43409|43389|42
1737382020000|2025-01-20 14:07:00|43421.5|43401.5|43435.9|43415.9|43449.4|43429.4|43421.5|43401.5|81
1737382030000|2025-01-20 14:07:10|43434|43414|43413.4|43393.4|43434|43414|43413.4|43393.4|13
1737382040000|2025-01-20 14:07:20|43410.9|43390.9|43405.9|43385.9|43410.9|43390.9|43405.9|43385.9|6
1737382050000|2025-01-20 14:07:30|43403.4|43383.4|43415.9|43395.9|43415.9|43395.9|43402.9|43382.9|10
1737382060000|2025-01-20 14:07:40|43415|43395|43405.9|43385.9|43415|43395|43399.4|43379.4|16
1737382070000|2025-01-20 14:07:50|43407.9|43387.9|43426.9|43406.9|43426.9|43406.9|43405.9|43385.9|48
1737382080000|2025-01-20 14:08:00|43430.9|43410.9|43405.9|43385.9|43434.4|43414.4|43398.4|43378.4|20
1737382090000|2025-01-20 14:08:10|43403.4|43383.4|43395.9|43375.9|43405.9|43385.9|43395.9|43375.9|10
1737382100000|2025-01-20 14:08:20|43396.9|43376.9|43390.9|43370.9|43399.4|43379.4|43390.9|43370.9|9
1737382110000|2025-01-20 14:08:30|43391.9|43371.9|43398.4|43378.4|43400.9|43380.9|43391.9|43371.9|5
1737382120000|2025-01-20 14:08:40|43400.9|43380.9|43390.9|43370.9|43400.9|43380.9|43385.9|43365.9|12
1737382130000|2025-01-20 14:08:50|43389|43369|43395.9|43375.9|43400|43380|43387.5|43367.5|9
1737382140000|2025-01-20 14:09:00|43396.9|43376.9|43418.4|43398.4|43418.4|43398.4|43396.9|43376.9|13
1737382150000|2025-01-20 14:09:10|43415.9|43395.9|43423.4|43403.4|43423.4|43403.4|43412.5|43392.5|18
1737382160000|2025-01-20 14:09:20|43424.4|43404.4|43410.9|43390.9|43424.4|43404.4|43405.9|43385.9|75
1737382170000|2025-01-20 14:09:30|43411.9|43391.9|43413.4|43393.4|43413.4|43393.4|43408.4|43388.4|13
1737382180000|2025-01-20 14:09:40|43415.9|43395.9|43415.9|43395.9|43420.9|43400.9|43413.4|43393.4|8
1737382190000|2025-01-20 14:09:50|43413.4|43393.4|43410.9|43390.9|43415.9|43395.9|43408.4|43388.4|21
1737382200000|2025-01-20 14:10:00|43411.9|43391.9|43442.9|43422.9|43442.9|43422.9|43411.9|43391.9|37
1737382210000|2025-01-20 14:10:10|43441.4|43421.4|43427.5|43407.5|43442.9|43422.9|43427.5|43407.5|17
1737382220000|2025-01-20 14:10:20|43428.4|43408.4|43435.9|43415.9|43440.9|43420.9|43428.4|43408.4|11
1737382230000|2025-01-20 14:10:30|43440.9|43420.9|43438.4|43418.4|43443.4|43423.4|43438.4|43418.4|13
1737382240000|2025-01-20 14:10:40|43436|43416|43441|43421|43441.9|43421.9|43431|43411|56
1737382250000|2025-01-20 14:10:50|43441.9|43421.9|43444.9|43424.9|43446.9|43426.9|43441.9|43421.9|25
1737382260000|2025-01-20 14:11:00|43442.4|43422.4|43465.9|43445.9|43465.9|43445.9|43439.9|43419.9|47
1737382270000|2025-01-20 14:11:10|43464.9|43444.9|43469.9|43449.9|43471.9|43451.9|43459.9|43439.9|26
1737382280000|2025-01-20 14:11:20|43470.9|43450.9|43484.9|43464.9|43489.9|43469.9|43470.9|43450.9|29
1737382290000|2025-01-20 14:11:30|43483.9|43463.9|43468.4|43448.4|43483.9|43463.9|43468.4|43448.4|13
1737382300000|2025-01-20 14:11:40|43464.9|43444.9|43452.4|43432.4|43464.9|43444.9|43452.4|43432.4|13
1737382310000|2025-01-20 14:11:50|43449.9|43429.9|43439.9|43419.9|43450.9|43430.9|43437.4|43417.4|6
1737382320000|2025-01-20 14:12:00|43437.9|43417.9|43439.9|43419.9|43446.4|43426.4|43434.9|43414.9|12
1737382330000|2025-01-20 14:12:10|43437.4|43417.4|43440.9|43420.9|43440.9|43420.9|43434.9|43414.9|22
1737382340000|2025-01-20 14:12:20|43439.9|43419.9|43436.4|43416.4|43439.9|43419.9|43436.4|43416.4|7
1737382350000|2025-01-20 14:12:30|43439.9|43419.9|43441.9|43421.9|43441.9|43421.9|43436.4|43416.4|36
1737382360000|2025-01-20 14:12:40|43446.9|43426.9|43451.9|43431.9|43454.4|43434.4|43446.9|43426.9|8
1737382370000|2025-01-20 14:12:50|43449.9|43429.9|43451.9|43431.9|43451.9|43431.9|43438.4|43418.4|7
1737382380000|2025-01-20 14:13:00|43455.9|43435.9|43456.9|43436.9|43456.9|43436.9|43451.9|43431.9|30
1737382390000|2025-01-20 14:13:10|43455.9|43435.9|43432.9|43412.9|43455.9|43435.9|43432.9|43412.9|30
1737382400000|2025-01-20 14:13:20|43433.9|43413.9|43427.4|43407.4|43434.9|43414.9|43427.4|43407.4|10
1737382410000|2025-01-20 14:13:30|43428.9|43408.9|43429.9|43409.9|43431.4|43411.4|43426.4|43406.4|8
1737382420000|2025-01-20 14:13:40|43427.4|43407.4|43430.9|43410.9|43430.9|43410.9|43426.4|43406.4|9
1737382430000|2025-01-20 14:13:50|43429.9|43409.9|43456.9|43436.9|43458.4|43438.4|43429.9|43409.9|51
1737382440000|2025-01-20 14:14:00|43455.9|43435.9|43451.9|43431.9|43455.9|43435.9|43449.4|43429.4|6
1737382450000|2025-01-20 14:14:10|43449.4|43429.4|43453.4|43433.4|43456.9|43436.9|43446.9|43426.9|16
1737382460000|2025-01-20 14:14:20|43451.4|43431.4|43445.3|43425.3|43451.4|43431.4|43443.4|43423.4|11
1737382470000|2025-01-20 14:14:30|43450.3|43430.3|43453.4|43433.4|43453.4|43433.4|43450.3|43430.3|10
1737382480000|2025-01-20 14:14:40|43454.4|43434.4|43453.4|43433.4|43458.4|43438.4|43453.4|43433.4|5
1737382490000|2025-01-20 14:14:50|43448.4|43428.4|43448.4|43428.4|43453.4|43433.4|43448.4|43428.4|20
1737382500000|2025-01-20 14:15:00|43449.9|43429.9|43453.4|43433.4|43453.4|43433.4|43448.4|43428.4|12
1737382510000|2025-01-20 14:15:10|43452.4|43432.4|43448.4|43428.4|43452.4|43432.4|43438.4|43418.4|13
1737382520000|2025-01-20 14:15:20|43447.4|43427.4|43443.4|43423.4|43447.4|43427.4|43443.4|43423.4|4
1737382530000|2025-01-20 14:15:30|43444.9|43424.9|43469.4|43449.4|43469.4|43449.4|43444.9|43424.9|16
1737382540000|2025-01-20 14:15:40|43468.4|43448.4|43456.9|43436.9|43468.4|43448.4|43456.9|43436.9|9
1737382550000|2025-01-20 14:15:50|43454.4|43434.4|43445.9|43425.9|43456.9|43436.9|43445.9|43425.9|10
1737382560000|2025-01-20 14:16:00|43448.4|43428.4|43448.4|43428.4|43449.4|43429.4|43443.4|43423.4|24
1737382570000|2025-01-20 14:16:10|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43440.9|43420.9|23
1737382580000|2025-01-20 14:16:20|43444.9|43424.9|43438.4|43418.4|43444.9|43424.9|43431.4|43411.4|16
1737382590000|2025-01-20 14:16:30|43435.9|43415.9|43438.4|43418.4|43438.4|43418.4|43434.4|43414.4|7
1737382600000|2025-01-20 14:16:40|43436.4|43416.4|43435.9|43415.9|43438.4|43418.4|43434.9|43414.9|20
1737382610000|2025-01-20 14:16:50|43434.4|43414.4|43429.9|43409.9|43438.4|43418.4|43429.9|43409.9|5
1737382620000|2025-01-20 14:17:00|43431.4|43411.4|43431.9|43411.9|43437.4|43417.4|43429.9|43409.9|22
1737382630000|2025-01-20 14:17:10|43433.4|43413.4|43439.4|43419.4|43439.4|43419.4|43432.4|43412.4|7
1737382640000|2025-01-20 14:17:20|43439.9|43419.9|43433.4|43413.4|43440.9|43420.9|43433.4|43413.4|3
1737382650000|2025-01-20 14:17:30|43435.9|43415.9|43434.9|43414.9|43438.4|43418.4|43434.9|43414.9|6
1737382660000|2025-01-20 14:17:40|43433.4|43413.4|43432.4|43412.4|43433.9|43413.9|43432.4|43412.4|11
1737382670000|2025-01-20 14:17:50|43433.4|43413.4|43434.9|43414.9|43434.9|43414.9|43431.4|43411.4|6
1737382680000|2025-01-20 14:18:00|43435.9|43415.9|43435.9|43415.9|43437.4|43417.4|43433.4|43413.4|9
1737382690000|2025-01-20 14:18:10|43436.9|43416.9|43449.4|43429.4|43454.4|43434.4|43436.9|43416.9|23
1737382700000|2025-01-20 14:18:20|43447.4|43427.4|43433.9|43413.9|43447.4|43427.4|43433.9|43413.9|14
1737382710000|2025-01-20 14:18:30|43432.9|43412.9|43444.4|43424.4|43444.4|43424.4|43432.4|43412.4|34
1737382720000|2025-01-20 14:18:40|43445.4|43425.4|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|29
1737382730000|2025-01-20 14:18:50|43445.4|43425.4|43431.4|43411.4|43448.4|43428.4|43431.4|43411.4|30
1737382740000|2025-01-20 14:19:00|43430.4|43410.4|43433.4|43413.4|43436.9|43416.9|43429.9|43409.9|24
1737382750000|2025-01-20 14:19:10|43431.9|43411.9|43431.9|43411.9|43433.4|43413.4|43429.9|43409.9|10
1737382760000|2025-01-20 14:19:20|43430.9|43410.9|43428.4|43408.4|43430.9|43410.9|43426.9|43406.9|10
1737382770000|2025-01-20 14:19:30|43425.9|43405.9|43428.4|43408.4|43428.4|43408.4|43425.9|43405.9|5
1737382780000|2025-01-20 14:19:40|43426.9|43406.9|43425.9|43405.9|43428.4|43408.4|43425.9|43405.9|15
1737382790000|2025-01-20 14:19:50|43427.4|43407.4|43431.9|43411.9|43432.9|43412.9|43424.9|43404.9|43
1737382800000|2025-01-20 14:20:00|43432.9|43412.9|43428.4|43408.4|43432.9|43412.9|43424.9|43404.9|26
1737382810000|2025-01-20 14:20:10|43427.4|43407.4|43446.9|43426.9|43448.4|43428.4|43427.4|43407.4|18
1737382820000|2025-01-20 14:20:20|43445.4|43425.4|43446.9|43426.9|43447.9|43427.9|43443.4|43423.4|7
1737382830000|2025-01-20 14:20:30|43447.9|43427.9|43452.9|43432.9|43465.4|43445.4|43447.9|43427.9|22
1737382840000|2025-01-20 14:20:40|43453.8|43433.8|43482.9|43462.9|43482.9|43462.9|43450.9|43430.9|16
1737382850000|2025-01-20 14:20:50|43485.4|43465.4|43486.9|43466.9|43489.4|43469.4|43481.9|43461.9|12
1737382860000|2025-01-20 14:21:00|43484.4|43464.4|43485.4|43465.4|43486.9|43466.9|43479.4|43459.4|14
1737382870000|2025-01-20 14:21:10|43484.4|43464.4|43476.9|43456.9|43486.9|43466.9|43476.9|43456.9|27
1737382880000|2025-01-20 14:21:20|43479.4|43459.4|43510.8|43490.8|43510.8|43490.8|43479.4|43459.4|21
1737382890000|2025-01-20 14:21:30|43511.8|43491.8|43512.9|43492.9|43523.8|43503.8|43510.8|43490.8|36
1737382900000|2025-01-20 14:21:40|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43503.8|43483.8|13
1737382910000|2025-01-20 14:21:50|43516.3|43496.3|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|11
1737382920000|2025-01-20 14:22:00|43512.9|43492.9|43516.3|43496.3|43516.3|43496.3|43506.3|43486.3|12
1737382930000|2025-01-20 14:22:10|43513.8|43493.8|43511.4|43491.4|43513.9|43493.9|43511.4|43491.4|4
1737382940000|2025-01-20 14:22:20|43513.9|43493.9|43513.9|43493.9|43515.4|43495.4|43510.4|43490.4|20
1737382950000|2025-01-20 14:22:30|43511.9|43491.9|43496.4|43476.4|43511.9|43491.9|43488.9|43468.9|29
1737382960000|2025-01-20 14:22:40|43493.9|43473.9|43483.9|43463.9|43493.9|43473.9|43483.9|43463.9|2
1737382970000|2025-01-20 14:22:50|43484.8|43464.8|43482.9|43462.9|43493.9|43473.9|43482.9|43462.9|13
1737382980000|2025-01-20 14:23:00|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43471.4|43451.4|16
1737382990000|2025-01-20 14:23:10|43483.9|43463.9|43488.9|43468.9|43488.9|43468.9|43483.9|43463.9|8
1737383000000|2025-01-20 14:23:20|43483.9|43463.9|43488.9|43468.9|43492.3|43472.3|43482.9|43462.9|52
1737383010000|2025-01-20 14:23:30|43490.4|43470.4|43488.9|43468.9|43494.8|43474.8|43488.9|43468.9|10
1737383020000|2025-01-20 14:23:40|43489.8|43469.8|43491.4|43471.4|43491.4|43471.4|43488.9|43468.9|2
1737383030000|2025-01-20 14:23:50|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|1
1737383040000|2025-01-20 14:24:00|43495.8|43475.8|43486.4|43466.4|43498.9|43478.9|43485.8|43465.8|17
1737383050000|2025-01-20 14:24:10|43483.9|43463.9|43483.9|43463.9|43486.4|43466.4|43482.9|43462.9|5
1737383060000|2025-01-20 14:24:20|43485.4|43465.4|43491.9|43471.9|43491.9|43471.9|43485.4|43465.4|15
1737383070000|2025-01-20 14:24:30|43492.9|43472.9|43493.9|43473.9|43497.9|43477.9|43492.9|43472.9|12
1737383080000|2025-01-20 14:24:40|43497.9|43477.9|43511.4|43491.4|43511.4|43491.4|43491.4|43471.4|28
1737383090000|2025-01-20 14:24:50|43508.9|43488.9|43501.4|43481.4|43508.9|43488.9|43498.9|43478.9|18
1737383100000|2025-01-20 14:25:00|43500.4|43480.4|43478.9|43458.9|43500.4|43480.4|43473.9|43453.9|28
1737383110000|2025-01-20 14:25:10|43479.8|43459.8|43478.9|43458.9|43482.3|43462.3|43478.9|43458.9|4
1737383120000|2025-01-20 14:25:20|43476.4|43456.4|43487.9|43467.9|43487.9|43467.9|43476.4|43456.4|32
1737383130000|2025-01-20 14:25:30|43488.9|43468.9|43490.4|43470.4|43493.9|43473.9|43488.9|43468.9|2
1737383140000|2025-01-20 14:25:40|43486.4|43466.4|43490.8|43470.8|43493.9|43473.9|43486.4|43466.4|50
1737383150000|2025-01-20 14:25:50|43489.3|43469.3|43495.8|43475.8|43496.8|43476.8|43489.3|43469.3|1
1737383160000|2025-01-20 14:26:00|43500.8|43480.8|43502.8|43482.8|43502.8|43482.8|43500.8|43480.8|7
1737383170000|2025-01-20 14:26:10|43500.8|43480.8|43530.8|43510.8|43530.8|43510.8|43500.8|43480.8|13
1737383180000|2025-01-20 14:26:20|43531.8|43511.8|43546.3|43526.3|43547.3|43527.3|43531.8|43511.8|39
1737383190000|2025-01-20 14:26:30|43544.8|43524.8|43540.8|43520.8|43544.8|43524.8|43533.8|43513.8|47
1737383200000|2025-01-20 14:26:40|43539.3|43519.3|43567.9|43547.9|43568.9|43548.9|43538.9|43518.9|36
1737383210000|2025-01-20 14:26:50|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43565.4|43545.4|51
1737383220000|2025-01-20 14:27:00|43563.9|43543.9|43553.9|43533.9|43563.9|43543.9|43553.9|43533.9|9
1737383230000|2025-01-20 14:27:10|43555.4|43535.4|43557.9|43537.9|43558.9|43538.9|43551.4|43531.4|11
1737383240000|2025-01-20 14:27:20|43556.9|43536.9|43551.9|43531.9|43556.9|43536.9|43551.9|43531.9|20
1737383250000|2025-01-20 14:27:30|43554.4|43534.4|43559.4|43539.4|43559.4|43539.4|43554.4|43534.4|3
1737383260000|2025-01-20 14:27:40|43557.4|43537.4|43548.4|43528.4|43557.4|43537.4|43548.4|43528.4|40
1737383270000|2025-01-20 14:27:50|43551.9|43531.9|43559.4|43539.4|43559.4|43539.4|43551.9|43531.9|8
1737383280000|2025-01-20 14:28:00|43560.4|43540.4|43554.4|43534.4|43560.4|43540.4|43554.4|43534.4|7
1737383290000|2025-01-20 14:28:10|43555.4|43535.4|43556.9|43536.9|43558.4|43538.4|43551.9|43531.9|8
1737383300000|2025-01-20 14:28:20|43558.9|43538.9|43568.4|43548.4|43574.4|43554.4|43558.9|43538.9|18
1737383310000|2025-01-20 14:28:30|43570.4|43550.4|43576.9|43556.9|43576.9|43556.9|43566.9|43546.9|8
1737383320000|2025-01-20 14:28:40|43577.9|43557.9|43564.4|43544.4|43579.4|43559.4|43564.4|43544.4|13
1737383330000|2025-01-20 14:28:50|43564.9|43544.9|43563.4|43543.4|43564.9|43544.9|43559.9|43539.9|10
1737383340000|2025-01-20 14:29:00|43564.9|43544.9|43566.9|43546.9|43572.9|43552.9|43564.9|43544.9|21
1737383350000|2025-01-20 14:29:10|43569.4|43549.4|43565.9|43545.9|43569.4|43549.4|43563.4|43543.4|3
1737383360000|2025-01-20 14:29:20|43566.9|43546.9|43569.4|43549.4|43569.4|43549.4|43566.9|43546.9|3
1737383370000|2025-01-20 14:29:30|43570.4|43550.4|43591.9|43571.9|43591.9|43571.9|43570.4|43550.4|8
1737383380000|2025-01-20 14:29:40|43589.4|43569.4|43581.9|43561.9|43589.4|43569.4|43581.9|43561.9|5
1737383390000|2025-01-20 14:29:50|43579.4|43559.4|43581.9|43561.9|43584.4|43564.4|43579.4|43559.4|7
1737383400000|2025-01-20 14:30:00|43582.9|43562.9|43586.9|43566.9|43589.4|43569.4|43582.9|43562.9|8
1737383410000|2025-01-20 14:30:10|43591.9|43571.9|43591.9|43571.9|43591.9|43571.9|43586.9|43566.9|1
1737383420000|2025-01-20 14:30:20|43590.9|43570.9|43596.9|43576.9|43596.9|43576.9|43575.9|43555.9|17
1737383430000|2025-01-20 14:30:30|43594.4|43574.4|43594.4|43574.4|43596.9|43576.9|43591.9|43571.9|2
1737383440000|2025-01-20 14:30:40|43595.4|43575.4|43594.4|43574.4|43601.9|43581.9|43594.4|43574.4|6
1737383450000|2025-01-20 14:30:50|43589.4|43569.4|43573.4|43553.4|43589.4|43569.4|43573.4|43553.4|20
1737383460000|2025-01-20 14:31:00|43574.9|43554.9|43568.4|43548.4|43574.9|43554.9|43563.4|43543.4|9
1737383470000|2025-01-20 14:31:10|43567.4|43547.4|43560.9|43540.9|43567.4|43547.4|43556.9|43536.9|2
1737383480000|2025-01-20 14:31:20|43558.4|43538.4|43555.9|43535.9|43558.4|43538.4|43555.9|43535.9|1
1737383490000|2025-01-20 14:31:30|43558.4|43538.4|43555.9|43535.9|43558.4|43538.4|43548.4|43528.4|11
1737383500000|2025-01-20 14:31:40|43554.4|43534.4|43556.9|43536.9|43558.4|43538.4|43553.4|43533.4|9
1737383510000|2025-01-20 14:31:50|43556.5|43536.5|43563.4|43543.4|43563.4|43543.4|43553.4|43533.4|3
1737383520000|2025-01-20 14:32:00|43562.4|43542.4|43565.9|43545.9|43571.9|43551.9|43560.9|43540.9|37
1737383530000|2025-01-20 14:32:10|43566.9|43546.9|43548.4|43528.4|43566.9|43546.9|43548.4|43528.4|29
1737383540000|2025-01-20 14:32:20|43546.9|43526.9|43541.9|43521.9|43546.9|43526.9|43538.4|43518.4|13
1737383550000|2025-01-20 14:32:30|43543.4|43523.4|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|5
1737383560000|2025-01-20 14:32:40|43548.9|43528.9|43549.4|43529.4|43551.9|43531.9|43546.9|43526.9|14
1737383570000|2025-01-20 14:32:50|43551.9|43531.9|43545.9|43525.9|43551.9|43531.9|43545.9|43525.9|10
1737383580000|2025-01-20 14:33:00|43544.9|43524.9|43541.9|43521.9|43544.9|43524.9|43541.9|43521.9|6
1737383590000|2025-01-20 14:33:10|43543.4|43523.4|43541.9|43521.9|43545.4|43525.4|43541.9|43521.9|3
1737383600000|2025-01-20 14:33:20|43546.9|43526.9|43546.9|43526.9|43546.9|43526.9|43543.4|43523.4|6
1737383610000|2025-01-20 14:33:30|43547.9|43527.9|43540.9|43520.9|43549.4|43529.4|43540.9|43520.9|8
1737383620000|2025-01-20 14:33:40|43539.9|43519.9|43534.4|43514.4|43539.9|43519.9|43533.4|43513.4|2
1737383630000|2025-01-20 14:33:50|43533.4|43513.4|43529.4|43509.4|43533.4|43513.4|43520.4|43500.4|16
1737383640000|2025-01-20 14:34:00|43532.9|43512.9|43531.9|43511.9|43536.9|43516.9|43531.9|43511.9|2
1737383650000|2025-01-20 14:34:10|||||||||6
1737383660000|2025-01-20 14:34:20|43530.4|43510.4|43526.9|43506.9|43531.9|43511.9|43526.9|43506.9|9
1737383670000|2025-01-20 14:34:30|43525.9|43505.9|43530.4|43510.4|43530.4|43510.4|43523.4|43503.4|3
1737383680000|2025-01-20 14:34:40|43531.4|43511.4|43541.4|43521.4|43541.4|43521.4|43531.4|43511.4|16
1737383690000|2025-01-20 14:34:50|43543.9|43523.9|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|16
1737383700000|2025-01-20 14:35:00|43546.4|43526.4|43533.9|43513.9|43546.4|43526.4|43533.9|43513.9|2
1737383710000|2025-01-20 14:35:10|43535.9|43515.9|43543.4|43523.4|43543.4|43523.4|43535.9|43515.9|57
1737383720000|2025-01-20 14:35:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|6
1737383730000|2025-01-20 14:35:30|43541.4|43521.4|43525.4|43505.4|43541.4|43521.4|43525.4|43505.4|4
1737383740000|2025-01-20 14:35:40|43526.9|43506.9|43535.4|43515.4|43535.4|43515.4|43526.9|43506.9|20
1737383750000|2025-01-20 14:35:50|43531.9|43511.9|43530.4|43510.4|43535.4|43515.4|43525.4|43505.4|17
1737383760000|2025-01-20 14:36:00|43532.4|43512.4|43535.4|43515.4|43536.4|43516.4|43532.4|43512.4|3
1737383770000|2025-01-20 14:36:10|43534.4|43514.4|43530.4|43510.4|43535.4|43515.4|43530.4|43510.4|6
1737383780000|2025-01-20 14:36:20|43526.9|43506.9|43499.4|43479.4|43526.9|43506.9|43499.4|43479.4|25
1737383790000|2025-01-20 14:36:30|43498.4|43478.4|43491.9|43471.9|43498.4|43478.4|43481.9|43461.9|33
1737383800000|2025-01-20 14:36:40|43493.9|43473.9|43494.4|43474.4|43498.4|43478.4|43491.9|43471.9|7
1737383810000|2025-01-20 14:36:50|43496.9|43476.9|43501.9|43481.9|43501.9|43481.9|43496.9|43476.9|5
1737383820000|2025-01-20 14:37:00|43496.9|43476.9|43491.9|43471.9|43496.9|43476.9|43486.9|43466.9|2
1737383830000|2025-01-20 14:37:10|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43484.4|43464.4|15
1737383840000|2025-01-20 14:37:20|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|43494.4|43474.4|7
1737383850000|2025-01-20 14:37:30|43493.4|43473.4|43491.9|43471.9|43496.9|43476.9|43486.9|43466.9|11
1737383860000|2025-01-20 14:37:40|43495.4|43475.4|43500.9|43480.9|43500.9|43480.9|43495.4|43475.4|7
1737383870000|2025-01-20 14:37:50|43501.9|43481.9|43496.9|43476.9|43501.9|43481.9|43496.9|43476.9|10
1737383880000|2025-01-20 14:38:00|43497.9|43477.9|43510|43490|43511.9|43491.9|43497.9|43477.9|6
1737383890000|2025-01-20 14:38:10|43510.4|43490.4|43500.4|43480.4|43510.4|43490.4|43496.9|43476.9|6
1737383900000|2025-01-20 14:38:20|43499.4|43479.4|43486.9|43466.9|43500.4|43480.4|43486.9|43466.9|5
1737383910000|2025-01-20 14:38:30|43487.9|43467.9|43486.9|43466.9|43491.9|43471.9|43481.9|43461.9|13
1737383920000|2025-01-20 14:38:40|43485|43465|43480.9|43460.9|43485|43465|43480.9|43460.9|8
1737383930000|2025-01-20 14:38:50|43480|43460|43471.9|43451.9|43480|43460|43471.9|43451.9|12
1737383940000|2025-01-20 14:39:00|43472.9|43452.9|43481.9|43461.9|43481.9|43461.9|43471.9|43451.9|34
1737383950000|2025-01-20 14:39:10|43480.4|43460.4|43476.9|43456.9|43480.9|43460.9|43476.9|43456.9|5
1737383960000|2025-01-20 14:39:20|43474.4|43454.4|43456.9|43436.9|43474.4|43454.4|43451.9|43431.9|39
1737383970000|2025-01-20 14:39:30|43455.9|43435.9|43480.9|43460.9|43481.9|43461.9|43451.9|43431.9|29
1737383980000|2025-01-20 14:39:40|43479.4|43459.4|43474.4|43454.4|43481.9|43461.9|43472.9|43452.9|10
1737383990000|2025-01-20 14:39:50|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43466.9|43446.9|8
1737384000000|2025-01-20 14:40:00|43471.9|43451.9|43492.9|43472.9|43492.9|43472.9|43471.9|43451.9|10
1737384010000|2025-01-20 14:40:10|43491.9|43471.9|43481.9|43461.9|43491.9|43471.9|43481.9|43461.9|5
1737384020000|2025-01-20 14:40:20|43480|43460|43471.9|43451.9|43480.4|43460.4|43471.9|43451.9|18
1737384030000|2025-01-20 14:40:30|43476.9|43456.9|43471.9|43451.9|43476.9|43456.9|43471.9|43451.9|6
1737384040000|2025-01-20 14:40:40|43467.9|43447.9|43500.4|43480.4|43506.9|43486.9|43461.9|43441.9|22
1737384050000|2025-01-20 14:40:50|43499.4|43479.4|43518.9|43498.9|43518.9|43498.9|43489.4|43469.4|15
1737384060000|2025-01-20 14:41:00|43522.4|43502.4|43513.9|43493.9|43531.4|43511.4|43511.4|43491.4|7
1737384070000|2025-01-20 14:41:10|43515.9|43495.9|43508.9|43488.9|43523.9|43503.9|43508.9|43488.9|7
1737384080000|2025-01-20 14:41:20|43506.4|43486.4|43485.4|43465.4|43506.4|43486.4|43485.4|43465.4|7
1737384090000|2025-01-20 14:41:30|43487.9|43467.9|43499.4|43479.4|43511.9|43491.9|43485.4|43465.4|12
1737384100000|2025-01-20 14:41:40|43496.9|43476.9|43494.4|43474.4|43511.9|43491.9|43491.9|43471.9|13
1737384110000|2025-01-20 14:41:50|43496.9|43476.9|43489.4|43469.4|43496.9|43476.9|43486.9|43466.9|9
1737384120000|2025-01-20 14:42:00|43491.9|43471.9|43506.9|43486.9|43506.9|43486.9|43485.4|43465.4|5
1737384130000|2025-01-20 14:42:10|43508.9|43488.9|43541.4|43521.4|43541.4|43521.4|43506.9|43486.9|15
1737384140000|2025-01-20 14:42:20|43542.9|43522.9|43549.4|43529.4|43549.4|43529.4|43531.9|43511.9|42
1737384150000|2025-01-20 14:42:30|43548.5|43528.5|43541.9|43521.9|43549.4|43529.4|43541.9|43521.9|25
1737384160000|2025-01-20 14:42:40|43543.5|43523.5|43546|43526|43546.9|43526.9|43541.9|43521.9|18
1737384170000|2025-01-20 14:42:50|43545|43525|43535.4|43515.4|43545|43525|43531.9|43511.9|7
1737384180000|2025-01-20 14:43:00|43534.4|43514.4|43525.4|43505.4|43543.9|43523.9|43525.4|43505.4|31
1737384190000|2025-01-20 14:43:10|43522.9|43502.9|43500.9|43480.9|43522.9|43502.9|43498.9|43478.9|10
1737384200000|2025-01-20 14:43:20|43502.4|43482.4|43490.4|43470.4|43504.9|43484.9|43489.4|43469.4|29
1737384210000|2025-01-20 14:43:30|43491.9|43471.9|43479.4|43459.4|43496|43476|43479.4|43459.4|26
1737384220000|2025-01-20 14:43:40|43480.4|43460.4|43471.9|43451.9|43486.9|43466.9|43469.4|43449.4|10
1737384230000|2025-01-20 14:43:50|43476.9|43456.9|43486.9|43466.9|43486.9|43466.9|43476.9|43456.9|12
1737384240000|2025-01-20 14:44:00|43450|43430|43475|43455|43475|43455|43450|43430|28
1737384250000|2025-01-20 14:44:10|43474|43454|43468|43448|43475|43455|43468|43448|6
1737384260000|2025-01-20 14:44:20|43469|43449|43470|43450|43475|43455|43467.5|43447.5|16
1737384270000|2025-01-20 14:44:30|43471|43451|43464.4|43444.4|43471.5|43451.5|43461.9|43441.9|12
1737384280000|2025-01-20 14:44:40|43461.9|43441.9|43457.9|43437.9|43461.9|43441.9|43454.4|43434.4|25
1737384290000|2025-01-20 14:44:50|43459.4|43439.4|43466.9|43446.9|43466.9|43446.9|43458.5|43438.5|7
1737384300000|2025-01-20 14:45:00|43471.9|43451.9|43466.9|43446.9|43476.9|43456.9|43464.4|43444.4|51
1737384310000|2025-01-20 14:45:10|43465.4|43445.4|43455|43435|43465.4|43445.4|43450|43430|75
1737384320000|2025-01-20 14:45:20|43453.5|43433.5|43423.6|43403.6|43455|43435|43423.5|43403.5|77
1737384330000|2025-01-20 14:45:30|43422.6|43402.6|43432.6|43412.6|43436.1|43416.1|43419.1|43399.1|79
1737384340000|2025-01-20 14:45:40|43431.6|43411.6|43446.1|43426.1|43447|43427|43431.6|43411.6|47
1737384350000|2025-01-20 14:45:50|43444.5|43424.5|43422.6|43402.6|43444.5|43424.5|43422.6|43402.6|31
1737384360000|2025-01-20 14:46:00|43421.6|43401.6|43441.1|43421.1|43448.1|43428.1|43418.1|43398.1|33
1737384370000|2025-01-20 14:46:10|43437.6|43417.6|43414.1|43394.1|43441.1|43421.1|43412.6|43392.6|26
1737384380000|2025-01-20 14:46:20|43408.1|43388.1|43405.1|43385.1|43409.1|43389.1|43392.6|43372.6|27
1737384390000|2025-01-20 14:46:30|43404.1|43384.1|43395.1|43375.1|43404.1|43384.1|43389.1|43369.1|39
1737384400000|2025-01-20 14:46:40|43394.1|43374.1|43386.1|43366.1|43395.6|43375.6|43379.1|43359.1|19
1737384410000|2025-01-20 14:46:50|43389.1|43369.1|43389.1|43369.1|43393.1|43373.1|43386.6|43366.6|9
1737384420000|2025-01-20 14:47:00|43394.1|43374.1|43404.1|43384.1|43415.6|43395.6|43394.1|43374.1|23
1737384430000|2025-01-20 14:47:10|43405.1|43385.1|43397.6|43377.6|43405.1|43385.1|43397.6|43377.6|6
1737384440000|2025-01-20 14:47:20|43398.6|43378.6|43406.6|43386.6|43407.1|43387.1|43389.1|43369.1|45
1737384450000|2025-01-20 14:47:30|43407.6|43387.6|43398.6|43378.6|43411.1|43391.1|43398.6|43378.6|58
1737384460000|2025-01-20 14:47:40|43399.5|43379.5|43395.5|43375.5|43405.5|43385.5|43393|43373|50
1737384470000|2025-01-20 14:47:50|43393|43373|43370.5|43350.5|43395.5|43375.5|43370.5|43350.5|15
1737384480000|2025-01-20 14:48:00|43372|43352|43363|43343|43373|43353|43363|43343|23
1737384490000|2025-01-20 14:48:10|43368|43348|43375.5|43355.5|43378|43358|43368|43348|12
1737384500000|2025-01-20 14:48:20|43374.5|43354.5|43370.5|43350.5|43378|43358|43369.5|43349.5|9
1737384510000|2025-01-20 14:48:30|43372|43352|43384.5|43364.5|43386.1|43366.1|43367.6|43347.6|37
1737384520000|2025-01-20 14:48:40|43386.1|43366.1|43386.5|43366.5|43386.5|43366.5|43379.5|43359.5|6
1737384530000|2025-01-20 14:48:50|43384|43364|43384.5|43364.5|43384.5|43364.5|43383|43363|9
1737384540000|2025-01-20 14:49:00|43387|43367|43433|43413|43433|43413|43387|43367|16
1737384550000|2025-01-20 14:49:10|43435|43415|43430.5|43410.5|43451.5|43431.5|43430.5|43410.5|38
1737384560000|2025-01-20 14:49:20|43428|43408|43405|43385|43428|43408|43403|43383|93
1737384570000|2025-01-20 14:49:30|43403.5|43383.5|43396.5|43376.5|43405|43385|43396.5|43376.5|10
1737384580000|2025-01-20 14:49:40|43397.5|43377.5|43428.5|43408.5|43428.5|43408.5|43397.5|43377.5|14
1737384590000|2025-01-20 14:49:50|43432.5|43412.5|43453|43433|43455|43435|43431.5|43411.5|25
1737384600000|2025-01-20 14:50:00|43446.5|43426.5|43433.5|43413.5|43447.5|43427.5|43433.5|43413.5|3
1737384610000|2025-01-20 14:50:10|43432.5|43412.5|43452|43432|43452|43432|43432.5|43412.5|14
1737384620000|2025-01-20 14:50:20|43452.9|43432.9|43448.9|43428.9|43453.9|43433.9|43446.4|43426.4|7
1737384630000|2025-01-20 14:50:30|43449.9|43429.9|43452|43432|43457|43437|43441.4|43421.4|98
1737384640000|2025-01-20 14:50:40|43454.5|43434.5|43457|43437|43462|43442|43452|43432|5
1737384650000|2025-01-20 14:50:50|43462|43442|43462|43442|43462|43442|43461|43441|2
1737384660000|2025-01-20 14:51:00|43461|43441|43460.4|43440.4|43465.4|43445.4|43458.5|43438.5|11
1737384670000|2025-01-20 14:51:10|43457.9|43437.9|43460.4|43440.4|43462|43442|43457|43437|5
1737384680000|2025-01-20 14:51:20|43462|43442|43465.4|43445.4|43465.4|43445.4|43452|43432|49
1737384690000|2025-01-20 14:51:30|43466|43446|43460|43440|43466|43446|43460|43440|9
1737384700000|2025-01-20 14:51:40|43455.4|43435.4|43470.4|43450.4|43471.4|43451.4|43455.4|43435.4|2
1737384710000|2025-01-20 14:51:50|43471.4|43451.4|43485.9|43465.9|43485.9|43465.9|43466.4|43446.4|39
1737384720000|2025-01-20 14:52:00|43488.4|43468.4|43476.9|43456.9|43495.4|43475.4|43475.4|43455.4|121
1737384730000|2025-01-20 14:52:10|43478.4|43458.4|43482.4|43462.4|43484.9|43464.9|43475.4|43455.4|42
1737384740000|2025-01-20 14:52:20|43480.9|43460.9|43473.9|43453.9|43483.9|43463.9|43473.9|43453.9|22
1737384750000|2025-01-20 14:52:30|43480.4|43460.4|43466|43446|43480.4|43460.4|43466|43446|30
1737384760000|2025-01-20 14:52:40|43468.5|43448.5|43470.5|43450.5|43473|43453|43452|43432|60
1737384770000|2025-01-20 14:52:50|43468.9|43448.9|43470.5|43450.5|43472|43452|43460.5|43440.5|13
1737384780000|2025-01-20 14:53:00|43468|43448|43448.9|43428.9|43468|43448|43446.4|43426.4|14
1737384790000|2025-01-20 14:53:10|43450.5|43430.5|43431.4|43411.4|43455.9|43435.9|43431.4|43411.4|7
1737384800000|2025-01-20 14:53:20|43433|43413|43433.9|43413.9|43436.4|43416.4|43433|43413|2
1737384810000|2025-01-20 14:53:30|43432|43412|43430.5|43410.5|43433|43413|43430.5|43410.5|1
1737384820000|2025-01-20 14:53:40|43428|43408|43433.4|43413.4|43437.4|43417.4|43426.4|43406.4|34
1737384830000|2025-01-20 14:53:50|43432.4|43412.4|43430.9|43410.9|43433.4|43413.4|43424.9|43404.9|30
1737384840000|2025-01-20 14:54:00|43433.4|43413.4|43399.4|43379.4|43433.4|43413.4|43398.4|43378.4|35
1737384850000|2025-01-20 14:54:10|43398.4|43378.4|43409.4|43389.4|43411.9|43391.9|43398.4|43378.4|30
1737384860000|2025-01-20 14:54:20|43410.9|43390.9|43410.9|43390.9|43415.9|43395.9|43410.9|43390.9|6
1737384870000|2025-01-20 14:54:30|43409.4|43389.4|43405.9|43385.9|43409.4|43389.4|43405.9|43385.9|39
1737384880000|2025-01-20 14:54:40|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|11
1737384890000|2025-01-20 14:54:50|43409.9|43389.9|43397.4|43377.4|43409.9|43389.9|43385.9|43365.9|35
1737384900000|2025-01-20 14:55:00|43395.9|43375.9|43401.9|43381.9|43406.9|43386.9|43395.9|43375.9|18
1737384910000|2025-01-20 14:55:10|43402.9|43382.9|43392.9|43372.9|43402.9|43382.9|43392.9|43372.9|8
1737384920000|2025-01-20 14:55:20|43393.9|43373.9|43396.4|43376.4|43396.4|43376.4|43392.9|43372.9|2
1737384930000|2025-01-20 14:55:30|43400.4|43380.4|43396.9|43376.9|43402.9|43382.9|43396.9|43376.9|9
1737384940000|2025-01-20 14:55:40|43395.4|43375.4|43394.4|43374.4|43397.9|43377.9|43392.9|43372.9|7
1737384950000|2025-01-20 14:55:50|43392.9|43372.9|43397.9|43377.9|43397.9|43377.9|43392.9|43372.9|18
1737384960000|2025-01-20 14:56:00|43392.9|43372.9|43422.9|43402.9|43422.9|43402.9|43392.9|43372.9|19
1737384970000|2025-01-20 14:56:10|43425.4|43405.4|43420.4|43400.4|43425.4|43405.4|43420.4|43400.4|4
1737384980000|2025-01-20 14:56:20|43421.4|43401.4|43417.9|43397.9|43422.9|43402.9|43417.9|43397.9|3
1737384990000|2025-01-20 14:56:30|43415.4|43395.4|43427.9|43407.9|43430.4|43410.4|43415.4|43395.4|7
1737385000000|2025-01-20 14:56:40|43430.4|43410.4|43447.9|43427.9|43447.9|43427.9|43430.4|43410.4|40
1737385010000|2025-01-20 14:56:50|43445.4|43425.4|43446.9|43426.9|43447.9|43427.9|43445.4|43425.4|2
1737385020000|2025-01-20 14:57:00|43445.4|43425.4|43457.9|43437.9|43462.9|43442.9|43442.9|43422.9|27
1737385030000|2025-01-20 14:57:10|43458.9|43438.9|43450.4|43430.4|43465.4|43445.4|43450.4|43430.4|29
1737385040000|2025-01-20 14:57:20|43447.9|43427.9|43437.9|43417.9|43447.9|43427.9|43435.4|43415.4|1
1737385050000|2025-01-20 14:57:30|43439.8|43419.8|43442.9|43422.9|43447.9|43427.9|43439.8|43419.8|5
1737385060000|2025-01-20 14:57:40|43444.8|43424.8|43445.4|43425.4|43447.9|43427.9|43442.9|43422.9|6
1737385070000|2025-01-20 14:57:50|43444.4|43424.4|43447.9|43427.9|43447.9|43427.9|43442.9|43422.9|3
1737385080000|2025-01-20 14:58:00|43442.9|43422.9|43457.9|43437.9|43460.4|43440.4|43442.9|43422.9|29
1737385090000|2025-01-20 14:58:10|43460.4|43440.4|43451.4|43431.4|43470.9|43450.9|43451.4|43431.4|28
1737385100000|2025-01-20 14:58:20|43448.9|43428.9|43453.9|43433.9|43453.9|43433.9|43448.9|43428.9|4
1737385110000|2025-01-20 14:58:30|43456.4|43436.4|43452.9|43432.9|43456.4|43436.4|43450.4|43430.4|3
1737385120000|2025-01-20 14:58:40|43453.9|43433.9|43456.4|43436.4|43456.4|43436.4|43453.9|43433.9|0
1737385130000|2025-01-20 14:58:50|43457.9|43437.9|43454.8|43434.8|43462.9|43442.9|43454.8|43434.8|7
1737385140000|2025-01-20 14:59:00|43459.8|43439.8|43454.8|43434.8|43459.8|43439.8|43454.8|43434.8|7
1737385150000|2025-01-20 14:59:10|43456.8|43436.8|43461.4|43441.4|43461.4|43441.4|43456.8|43436.8|8
1737385160000|2025-01-20 14:59:20|43462.3|43442.3|43465.8|43445.8|43465.8|43445.8|43462.3|43442.3|2
1737385170000|2025-01-20 14:59:30|43469.8|43449.8|43477.9|43457.9|43482.9|43462.9|43469.8|43449.8|7
1737385180000|2025-01-20 14:59:40|43480.4|43460.4|43475.9|43455.9|43480.4|43460.4|43475.9|43455.9|26
1737385190000|2025-01-20 14:59:50|43478.4|43458.4|43483.4|43463.4|43483.4|43463.4|43478.4|43458.4|20
1737385200000|2025-01-20 15:00:00|43482.4|43462.4|43497.9|43477.9|43507.9|43487.9|43480.9|43460.9|38
1737385210000|2025-01-20 15:00:10|43495.9|43475.9|43482.9|43462.9|43495.9|43475.9|43482.9|43462.9|4
1737385220000|2025-01-20 15:00:20|43481.4|43461.4|43480.4|43460.4|43481.4|43461.4|43480.4|43460.4|3
1737385230000|2025-01-20 15:00:30|43478.9|43458.9|43472.9|43452.9|43480.4|43460.4|43472.9|43452.9|8
1737385240000|2025-01-20 15:00:40|43471.9|43451.9|43470.9|43450.9|43472.9|43452.9|43469.4|43449.4|21
1737385250000|2025-01-20 15:00:50|43469.4|43449.4|43470.9|43450.9|43472.4|43452.4|43467.4|43447.4|2
1737385260000|2025-01-20 15:01:00|43471.9|43451.9|43487.9|43467.9|43487.9|43467.9|43470.9|43450.9|20
1737385270000|2025-01-20 15:01:10|43489.9|43469.9|43502.9|43482.9|43502.9|43482.9|43489.9|43469.9|6
1737385280000|2025-01-20 15:01:20|43505.4|43485.4|43497.9|43477.9|43506.4|43486.4|43497.9|43477.9|6
1737385290000|2025-01-20 15:01:30|43498.9|43478.9|43481.9|43461.9|43501.4|43481.4|43481.9|43461.9|6
1737385300000|2025-01-20 15:01:40|43484.4|43464.4|43477.9|43457.9|43484.4|43464.4|43477.9|43457.9|4
1737385310000|2025-01-20 15:01:50|43475.4|43455.4|43471.4|43451.4|43475.4|43455.4|43470.4|43450.4|9
1737385320000|2025-01-20 15:02:00|43472.9|43452.9|43485.4|43465.4|43485.4|43465.4|43467.9|43447.9|8
1737385330000|2025-01-20 15:02:10|43484.4|43464.4|43485.4|43465.4|43485.4|43465.4|43484.4|43464.4|12
1737385340000|2025-01-20 15:02:20|43482.9|43462.9|43480.4|43460.4|43482.9|43462.9|43480.4|43460.4|4
1737385350000|2025-01-20 15:02:30|43479.4|43459.4|43466.9|43446.9|43479.4|43459.4|43466.9|43446.9|10
1737385360000|2025-01-20 15:02:40|43461.9|43441.9|43462.9|43442.9|43462.9|43442.9|43461.9|43441.9|0
1737385370000|2025-01-20 15:02:50|43460.4|43440.4|43455.4|43435.4|43462.9|43442.9|43452.9|43432.9|5
1737385380000|2025-01-20 15:03:00|43452.9|43432.9|43462.9|43442.9|43462.9|43442.9|43452.9|43432.9|16
1737385390000|2025-01-20 15:03:10|43466.4|43446.4|43452.9|43432.9|43468.9|43448.9|43452.9|43432.9|7
1737385400000|2025-01-20 15:03:20|43451.9|43431.9|43447.9|43427.9|43452.9|43432.9|43442.9|43422.9|6
1737385410000|2025-01-20 15:03:30|43445.9|43425.9|43439.4|43419.4|43445.9|43425.9|43439.4|43419.4|1
1737385420000|2025-01-20 15:03:40|43440.4|43420.4|43452.9|43432.9|43452.9|43432.9|43440.4|43420.4|2
1737385430000|2025-01-20 15:03:50|43457.9|43437.9|43458.3|43438.3|43458.3|43438.3|43456.4|43436.4|11
1737385440000|2025-01-20 15:04:00|43459.9|43439.9|43467.9|43447.9|43471.4|43451.4|43459.9|43439.9|24
1737385450000|2025-01-20 15:04:10|43470.4|43450.4|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|0
1737385460000|2025-01-20 15:04:20|43468.9|43448.9|43477.9|43457.9|43477.9|43457.9|43467.9|43447.9|21
1737385470000|2025-01-20 15:04:30|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|8
1737385480000|2025-01-20 15:04:40|43474.9|43454.9|43473.9|43453.9|43474.9|43454.9|43469.9|43449.9|7
1737385490000|2025-01-20 15:04:50|43469.9|43449.9|43479.9|43459.9|43479.9|43459.9|43469.9|43449.9|16
1737385500000|2025-01-20 15:05:00|43480.8|43460.8|43492.4|43472.4|43492.4|43472.4|43480.8|43460.8|13
1737385510000|2025-01-20 15:05:10|43493.9|43473.9|43489.9|43469.9|43493.9|43473.9|43484.9|43464.9|16
1737385520000|2025-01-20 15:05:20|43491.8|43471.8|43499.9|43479.9|43502.4|43482.4|43489.9|43469.9|26
1737385530000|2025-01-20 15:05:30|43502.4|43482.4|43509.9|43489.9|43509.9|43489.9|43502.4|43482.4|35
1737385540000|2025-01-20 15:05:40|43510.8|43490.8|43501.4|43481.4|43514.9|43494.9|43501.4|43481.4|15
1737385550000|2025-01-20 15:05:50|43503.9|43483.9|43504.9|43484.9|43509.9|43489.9|43503.9|43483.9|4
1737385560000|2025-01-20 15:06:00|43507.4|43487.4|43490.8|43470.8|43507.4|43487.4|43489.9|43469.9|8
1737385570000|2025-01-20 15:06:10|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|1
1737385580000|2025-01-20 15:06:20|43494.9|43474.9|43502.4|43482.4|43504.9|43484.9|43494.9|43474.9|27
1737385590000|2025-01-20 15:06:30|43503.3|43483.3|43508.3|43488.3|43514.3|43494.3|43502.4|43482.4|22
1737385600000|2025-01-20 15:06:40|43506.8|43486.8|43505.8|43485.8|43516.8|43496.8|43505.8|43485.8|22
1737385610000|2025-01-20 15:06:50|43504.9|43484.9|43498.3|43478.3|43504.9|43484.9|43496.8|43476.8|13
1737385620000|2025-01-20 15:07:00|43500.8|43480.8|43506.8|43486.8|43506.8|43486.8|43500.8|43480.8|38
1737385630000|2025-01-20 15:07:10|43504.3|43484.3|43501.8|43481.8|43506.8|43486.8|43500.3|43480.3|21
1737385640000|2025-01-20 15:07:20|43499.3|43479.3|43506.8|43486.8|43510.3|43490.3|43499.3|43479.3|14
1737385650000|2025-01-20 15:07:30|43510.9|43490.9|43516.8|43496.8|43516.8|43496.8|43510.9|43490.9|2
1737385660000|2025-01-20 15:07:40|43513.4|43493.4|43516.8|43496.8|43523.4|43503.4|43511.4|43491.4|53
1737385670000|2025-01-20 15:07:50|43511.8|43491.8|43508.4|43488.4|43511.8|43491.8|43504.3|43484.3|8
1737385680000|2025-01-20 15:08:00|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|1
1737385690000|2025-01-20 15:08:10|43509.9|43489.9|43504.3|43484.3|43509.9|43489.9|43499.3|43479.3|41
1737385700000|2025-01-20 15:08:20|43501.8|43481.8|43504.9|43484.9|43504.9|43484.9|43494.3|43474.3|23
1737385710000|2025-01-20 15:08:30|43499.3|43479.3|43490.9|43470.9|43499.3|43479.3|43490.9|43470.9|12
1737385720000|2025-01-20 15:08:40|43492.4|43472.4|43481.8|43461.8|43496.8|43476.8|43481.8|43461.8|19
1737385730000|2025-01-20 15:08:50|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43484.3|43464.3|1
1737385740000|2025-01-20 15:09:00|43488.4|43468.4|43498.8|43478.8|43498.8|43478.8|43486.8|43466.8|7
1737385750000|2025-01-20 15:09:10|43500.3|43480.3|43501.8|43481.8|43509.3|43489.3|43500.3|43480.3|6
1737385760000|2025-01-20 15:09:20|43502.8|43482.8|43521.8|43501.8|43521.8|43501.8|43502.8|43482.8|11
1737385770000|2025-01-20 15:09:30|43516.8|43496.8|43511.8|43491.8|43516.8|43496.8|43511.8|43491.8|15
1737385780000|2025-01-20 15:09:40|43514.3|43494.3|43521.8|43501.8|43521.8|43501.8|43514.3|43494.3|5
1737385790000|2025-01-20 15:09:50|43516.8|43496.8|43521.8|43501.8|43521.8|43501.8|43516.8|43496.8|8
1737385800000|2025-01-20 15:10:00|43516.8|43496.8|43519.9|43499.9|43519.9|43499.9|43516.8|43496.8|34
1737385810000|2025-01-20 15:10:10|43517.4|43497.4|43515.9|43495.9|43517.4|43497.4|43514.9|43494.9|20
1737385820000|2025-01-20 15:10:20|43511.8|43491.8|43521.8|43501.8|43521.8|43501.8|43511.8|43491.8|13
1737385830000|2025-01-20 15:10:30|43524.3|43504.3|43530.3|43510.3|43530.3|43510.3|43524.3|43504.3|2
1737385840000|2025-01-20 15:10:40|43533.8|43513.8|43520.9|43500.9|43536.8|43516.8|43518.4|43498.4|23
1737385850000|2025-01-20 15:10:50|43521.8|43501.8|43518.4|43498.4|43524.3|43504.3|43518.4|43498.4|8
1737385860000|2025-01-20 15:11:00|43516.8|43496.8|43519.3|43499.3|43521.8|43501.8|43516.8|43496.8|3
1737385870000|2025-01-20 15:11:10|43521.8|43501.8|43516.8|43496.8|43521.8|43501.8|43516.8|43496.8|5
1737385880000|2025-01-20 15:11:20|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|0
1737385890000|2025-01-20 15:11:30|43510.9|43490.9|43511.8|43491.8|43511.8|43491.8|43510.9|43490.9|1
1737385900000|2025-01-20 15:11:40|43512.8|43492.8|43513.4|43493.4|43516.8|43496.8|43511.8|43491.8|9
1737385910000|2025-01-20 15:11:50|43515.9|43495.9|43519.3|43499.3|43519.3|43499.3|43515.9|43495.9|2
1737385920000|2025-01-20 15:12:00|43522.8|43502.8|43533.4|43513.4|43540.3|43520.3|43522.8|43502.8|22
1737385930000|2025-01-20 15:12:10|43534.3|43514.3|43536.8|43516.8|43536.8|43516.8|43534.3|43514.3|3
1737385940000|2025-01-20 15:12:20|43538.4|43518.4|43546.8|43526.8|43546.8|43526.8|43538.4|43518.4|8
1737385950000|2025-01-20 15:12:30|43544.3|43524.3|43545.9|43525.9|43545.9|43525.9|43544.3|43524.3|25
1737385960000|2025-01-20 15:12:40|43543.9|43523.9|43544.9|43524.9|43544.9|43524.9|43536.8|43516.8|16
1737385970000|2025-01-20 15:12:50|43543.9|43523.9|43544.9|43524.9|43544.9|43524.9|43541.4|43521.4|3
1737385980000|2025-01-20 15:13:00|43543.4|43523.4|43546.8|43526.8|43546.8|43526.8|43541.8|43521.8|4
1737385990000|2025-01-20 15:13:10|43542.8|43522.8|43539.9|43519.9|43544.3|43524.3|43539.9|43519.9|3
1737386000000|2025-01-20 15:13:20|43541.8|43521.8|43541.8|43521.8|43543.4|43523.4|43541.8|43521.8|4
1737386010000|2025-01-20 15:13:30|43540.9|43520.9|43526.8|43506.8|43541.8|43521.8|43526.8|43506.8|5
1737386020000|2025-01-20 15:13:40|43524.3|43504.3|43520.9|43500.9|43524.3|43504.3|43519.3|43499.3|19
1737386030000|2025-01-20 15:13:50|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|3
1737386040000|2025-01-20 15:14:00|43524.3|43504.3|43521.9|43501.9|43524.3|43504.3|43521.8|43501.8|5
1737386050000|2025-01-20 15:14:10|43525.3|43505.3|43526.9|43506.9|43526.9|43506.9|43525.3|43505.3|8
1737386060000|2025-01-20 15:14:20|43525.9|43505.9|43526.9|43506.9|43528.4|43508.4|43521.9|43501.9|16
1737386070000|2025-01-20 15:14:30|43524.9|43504.9|43523.4|43503.4|43524.9|43504.9|43520.9|43500.9|2
1737386080000|2025-01-20 15:14:40|43522.4|43502.4|43523.4|43503.4|43523.4|43503.4|43520.9|43500.9|2
1737386090000|2025-01-20 15:14:50|43524.4|43504.4|43524.9|43504.9|43527.4|43507.4|43524.4|43504.4|26
1737386100000|2025-01-20 15:15:00|43525.9|43505.9|43512.4|43492.4|43527.4|43507.4|43512.4|43492.4|8
1737386110000|2025-01-20 15:15:10|43510.9|43490.9|43519.9|43499.9|43519.9|43499.9|43508.4|43488.4|15
1737386120000|2025-01-20 15:15:20|43517.4|43497.4|43539.9|43519.9|43539.9|43519.9|43514.9|43494.9|16
1737386130000|2025-01-20 15:15:30|43538.9|43518.9|43535.9|43515.9|43538.9|43518.9|43535.9|43515.9|10
1737386140000|2025-01-20 15:15:40|43538.4|43518.4|43538.4|43518.4|43542.8|43522.8|43538.4|43518.4|20
1737386150000|2025-01-20 15:15:50|43539.9|43519.9|43533.4|43513.4|43539.9|43519.9|43533.4|43513.4|10
1737386160000|2025-01-20 15:16:00|43535.9|43515.9|43533.4|43513.4|43536.9|43516.9|43531.9|43511.9|38
1737386170000|2025-01-20 15:16:10|43534.4|43514.4|43526.9|43506.9|43534.4|43514.4|43526.9|43506.9|12
1737386180000|2025-01-20 15:16:20|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|43524.4|43504.4|2
1737386190000|2025-01-20 15:16:30|43523.4|43503.4|43520.9|43500.9|43523.4|43503.4|43520.9|43500.9|4
1737386200000|2025-01-20 15:16:40|43518.4|43498.4|43518.4|43498.4|43519.4|43499.4|43515.9|43495.9|5
1737386210000|2025-01-20 15:16:50|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|2
1737386220000|2025-01-20 15:17:00|43519.4|43499.4|43518.4|43498.4|43519.4|43499.4|43516.9|43496.9|3
1737386230000|2025-01-20 15:17:10|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|43516.9|43496.9|1
1737386240000|2025-01-20 15:17:20|43517.8|43497.8|43519.9|43499.9|43519.9|43499.9|43516.9|43496.9|22
1737386250000|2025-01-20 15:17:30|43515.9|43495.9|43518.9|43498.9|43519.9|43499.9|43515.9|43495.9|16
1737386260000|2025-01-20 15:17:40|43517.4|43497.4|43528.4|43508.4|43528.4|43508.4|43517.4|43497.4|4
1737386270000|2025-01-20 15:17:50|43533.4|43513.4|43525.9|43505.9|43533.4|43513.4|43525.9|43505.9|4
1737386280000|2025-01-20 15:18:00|43526.9|43506.9|43531.9|43511.9|43534.4|43514.4|43524.4|43504.4|7
1737386290000|2025-01-20 15:18:10|43534.9|43514.9|43530.3|43510.3|43534.9|43514.9|43530.3|43510.3|8
1737386300000|2025-01-20 15:18:20|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43530.3|43510.3|5
1737386310000|2025-01-20 15:18:30|43534.4|43514.4|43534.4|43514.4|43535.3|43515.3|43534.4|43514.4|1
1737386320000|2025-01-20 15:18:40|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|43531.9|43511.9|1
1737386330000|2025-01-20 15:18:50|43530.9|43510.9|43526.9|43506.9|43530.9|43510.9|43526.9|43506.9|2
1737386340000|2025-01-20 15:19:00|43531.9|43511.9|43541.9|43521.9|43545.9|43525.9|43531.9|43511.9|11
1737386350000|2025-01-20 15:19:10|43546.9|43526.9|43541.9|43521.9|43549.4|43529.4|43541.9|43521.9|16
1737386360000|2025-01-20 15:19:20|43540.9|43520.9|43536.9|43516.9|43540.9|43520.9|43535.9|43515.9|1
1737386370000|2025-01-20 15:19:30|43534.4|43514.4|43539.4|43519.4|43539.4|43519.4|43534.4|43514.4|0
1737386380000|2025-01-20 15:19:40|43540.3|43520.3|43544.4|43524.4|43544.4|43524.4|43540.3|43520.3|0
1737386390000|2025-01-20 15:19:50|43546.9|43526.9|43544.4|43524.4|43546.9|43526.9|43544.4|43524.4|3
1737386400000|2025-01-20 15:20:00|43545.3|43525.3|43546.9|43526.9|43548.4|43528.4|43545.3|43525.3|8
1737386410000|2025-01-20 15:20:10|43551.9|43531.9|43554.4|43534.4|43554.4|43534.4|43549.4|43529.4|1
1737386420000|2025-01-20 15:20:20|43556.9|43536.9|43553.4|43533.4|43561.9|43541.9|43553.4|43533.4|10
1737386430000|2025-01-20 15:20:30|43550.9|43530.9|43534.4|43514.4|43550.9|43530.9|43534.4|43514.4|25
1737386440000|2025-01-20 15:20:40|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43521.9|43501.9|5
1737386450000|2025-01-20 15:20:50|43526.9|43506.9|43522.9|43502.9|43526.9|43506.9|43521.9|43501.9|4
1737386460000|2025-01-20 15:21:00|43523.8|43503.8|43541.9|43521.9|43541.9|43521.9|43521.9|43501.9|3
1737386470000|2025-01-20 15:21:10|43538.8|43518.8|43534.4|43514.4|43538.8|43518.8|43534.4|43514.4|4
1737386480000|2025-01-20 15:21:20|43531.9|43511.9|43526.9|43506.9|43531.9|43511.9|43526.9|43506.9|0
1737386490000|2025-01-20 15:21:30|43524.4|43504.4|43521.9|43501.9|43526.9|43506.9|43521.9|43501.9|4
1737386500000|2025-01-20 15:21:40|43524.4|43504.4|43532.4|43512.4|43533.4|43513.4|43521.9|43501.9|15
1737386510000|2025-01-20 15:21:50|43534.9|43514.9|43531.9|43511.9|43534.9|43514.9|43529.9|43509.9|14
1737386520000|2025-01-20 15:22:00|43533.4|43513.4|43531.9|43511.9|43533.4|43513.4|43531.9|43511.9|0
1737386530000|2025-01-20 15:22:10|43532.9|43512.9|43509.4|43489.4|43536.9|43516.9|43509.4|43489.4|17
1737386540000|2025-01-20 15:22:20|43511.9|43491.9|43516.9|43496.9|43516.9|43496.9|43511.9|43491.9|1
1737386560000|2025-01-20 15:22:40|43518.4|43498.4|43514.4|43494.4|43519.4|43499.4|43514.4|43494.4|15
1737386570000|2025-01-20 15:22:50|43511.9|43491.9|43515.4|43495.4|43515.4|43495.4|43510.9|43490.9|1
1737386580000|2025-01-20 15:23:00|43517.9|43497.9|43509.4|43489.4|43521.9|43501.9|43509.4|43489.4|13
1737386590000|2025-01-20 15:23:10|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|18
1737386600000|2025-01-20 15:23:20|43514.4|43494.4|43515.9|43495.9|43516.9|43496.9|43514.4|43494.4|13
1737386610000|2025-01-20 15:23:30|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|2
1737386620000|2025-01-20 15:23:40|43514.4|43494.4|43516.9|43496.9|43516.9|43496.9|43514.4|43494.4|0
1737386630000|2025-01-20 15:23:50|43515.4|43495.4|43509.4|43489.4|43516.9|43496.9|43508.4|43488.4|2
1737386640000|2025-01-20 15:24:00|43511.9|43491.9|43511.9|43491.9|43511.9|43491.9|43506.9|43486.9|3
1737386650000|2025-01-20 15:24:10|43510.4|43490.4|43490.9|43470.9|43511.9|43491.9|43490.9|43470.9|27
1737386660000|2025-01-20 15:24:20|43489.4|43469.4|43491.9|43471.9|43491.9|43471.9|43488.4|43468.4|1
1737386670000|2025-01-20 15:24:30|43493.4|43473.4|43495.9|43475.9|43495.9|43475.9|43493.4|43473.4|0
1737386680000|2025-01-20 15:24:40|43493.4|43473.4|43489.9|43469.9|43493.4|43473.4|43489.9|43469.9|1
1737386690000|2025-01-20 15:24:50|43488.4|43468.4|43492.9|43472.9|43492.9|43472.9|43482.9|43462.9|7
1737386700000|2025-01-20 15:25:00|43493.8|43473.8|43478.4|43458.4|43495.9|43475.9|43476.9|43456.9|13
1737386710000|2025-01-20 15:25:10|43477.9|43457.9|43475.9|43455.9|43479.4|43459.4|43475.9|43455.9|6
1737386720000|2025-01-20 15:25:20|43473.4|43453.4|43466.9|43446.9|43473.4|43453.4|43466.9|43446.9|1
1737386730000|2025-01-20 15:25:30|43468.4|43448.4|43465.9|43445.9|43468.4|43448.4|43465.9|43445.9|10
1737386740000|2025-01-20 15:25:40|43466.9|43446.9|43467.4|43447.4|43467.4|43447.4|43458.4|43438.4|9
1737386750000|2025-01-20 15:25:50|43463.9|43443.9|43457.4|43437.4|43463.9|43443.9|43456.4|43436.4|10
1737386760000|2025-01-20 15:26:00|43454.9|43434.9|43459.9|43439.9|43459.9|43439.9|43452.4|43432.4|6
1737386770000|2025-01-20 15:26:10|43461.9|43441.9|43464.9|43444.9|43465.9|43445.9|43461.9|43441.9|5
1737386780000|2025-01-20 15:26:20|43461.4|43441.4|43464.9|43444.9|43464.9|43444.9|43461.4|43441.4|0
1737386790000|2025-01-20 15:26:30|43462.4|43442.4|43465.9|43445.9|43469.9|43449.9|43462.4|43442.4|1
1737386800000|2025-01-20 15:26:40|43467.4|43447.4|43462.4|43442.4|43469.9|43449.9|43462.4|43442.4|2
1737386810000|2025-01-20 15:26:50|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43459.9|43439.9|1
1737386820000|2025-01-20 15:27:00|43461.9|43441.9|43454.9|43434.9|43461.9|43441.9|43454.9|43434.9|3
1737386830000|2025-01-20 15:27:10|43453.9|43433.9|43449.9|43429.9|43453.9|43433.9|43448|43428|9
1737386840000|2025-01-20 15:27:20|43451.4|43431.4|43439.9|43419.9|43451.4|43431.4|43439.9|43419.9|14
1737386850000|2025-01-20 15:27:30|43438.9|43418.9|43434.9|43414.9|43439.9|43419.9|43434.9|43414.9|5
1737386860000|2025-01-20 15:27:40|43439.9|43419.9|43439.9|43419.9|43444.9|43424.9|43439.9|43419.9|12
1737386870000|2025-01-20 15:27:50|43438.4|43418.4|43458.4|43438.4|43458.4|43438.4|43438.4|43418.4|26
1737386880000|2025-01-20 15:28:00|43455.9|43435.9|43431.9|43411.9|43455.9|43435.9|43431.9|43411.9|33
1737386890000|2025-01-20 15:28:10|43430.9|43410.9|43432.4|43412.4|43433.4|43413.4|43424.9|43404.9|10
1737386900000|2025-01-20 15:28:20|43433.4|43413.4|43444.4|43424.4|43444.4|43424.4|43433.4|43413.4|5
1737386910000|2025-01-20 15:28:30|43445.9|43425.9|43445.9|43425.9|43446.9|43426.9|43441.9|43421.9|2
1737386920000|2025-01-20 15:28:40|43446.9|43426.9|43441.9|43421.9|43447.9|43427.9|43441.9|43421.9|2
1737386930000|2025-01-20 15:28:50|43443.4|43423.4|43436.9|43416.9|43443.4|43423.4|43436.9|43416.9|1
1737386940000|2025-01-20 15:29:00|43440.4|43420.4|43436.9|43416.9|43441.9|43421.9|43436.9|43416.9|1
1737386950000|2025-01-20 15:29:10|43441.9|43421.9|43446.9|43426.9|43446.9|43426.9|43441.9|43421.9|3
1737386960000|2025-01-20 15:29:20|43447.9|43427.9|43451.9|43431.9|43451.9|43431.9|43447.9|43427.9|3
1737386970000|2025-01-20 15:29:30|43449.4|43429.4|43436.4|43416.4|43449.4|43429.4|43436.4|43416.4|18
1737386980000|2025-01-20 15:29:40|43435.9|43415.9|43436.9|43416.9|43436.9|43416.9|43435.9|43415.9|1
1737386990000|2025-01-20 15:29:50|43434.4|43414.4|43416.9|43396.9|43434.4|43414.4|43416.9|43396.9|16
1737387000000|2025-01-20 15:30:00|43418.4|43398.4|43421.9|43401.9|43421.9|43401.9|43417.9|43397.9|3
1737387010000|2025-01-20 15:30:10|43422.9|43402.9|43419.4|43399.4|43428.9|43408.9|43416.9|43396.9|9
1737387020000|2025-01-20 15:30:20|43418.4|43398.4|43405.9|43385.9|43418.4|43398.4|43405.9|43385.9|50
1737387030000|2025-01-20 15:30:30|43409.9|43389.9|43389.9|43369.9|43409.9|43389.9|43389.9|43369.9|23
1737387040000|2025-01-20 15:30:40|43388|43368|43387.4|43367.4|43388|43368|43384.9|43364.9|1
1737387050000|2025-01-20 15:30:50|43388.4|43368.4|43386.4|43366.4|43394.9|43374.9|43386.4|43366.4|13
1737387060000|2025-01-20 15:31:00|43388.9|43368.9|43398.9|43378.9|43408.4|43388.4|43388.9|43368.9|8
1737387070000|2025-01-20 15:31:10|43398|43378|43392.4|43372.4|43399.9|43379.9|43387.4|43367.4|34
1737387080000|2025-01-20 15:31:20|43387.4|43367.4|43388|43368|43389.9|43369.9|43383.9|43363.9|7
1737387090000|2025-01-20 15:31:30|43393|43373|43383|43363|43398|43378|43379.5|43359.5|12
1737387100000|2025-01-20 15:31:40|43385.5|43365.5|43388|43368|43393|43373|43383|43363|14
1737387110000|2025-01-20 15:31:50|43386|43366|43390.5|43370.5|43391.4|43371.4|43384.9|43364.9|0
1737387120000|2025-01-20 15:32:00|43393|43373|43398|43378|43400.5|43380.5|43393|43373|3
1737387130000|2025-01-20 15:32:10|43395.5|43375.5|43398|43378|43398|43378|43394.5|43374.5|2
1737387140000|2025-01-20 15:32:20|43403|43383|43413|43393|43413|43393|43403|43383|0
1737387150000|2025-01-20 15:32:30|43409.5|43389.5|43403|43383|43409.5|43389.5|43403|43383|0
1737387160000|2025-01-20 15:32:40|43402|43382|43408|43388|43408|43388|43400.5|43380.5|23
1737387170000|2025-01-20 15:32:50|43409|43389|43419.5|43399.5|43419.5|43399.5|43409|43389|4
1737387180000|2025-01-20 15:33:00|43421.5|43401.5|43418|43398|43423|43403|43415.5|43395.5|10
1737387190000|2025-01-20 15:33:10|43417|43397|43408|43388|43418|43398|43408|43388|1
1737387200000|2025-01-20 15:33:20|43406.5|43386.5|43408|43388|43408|43388|43404.5|43384.5|6
1737387210000|2025-01-20 15:33:30|43409.5|43389.5|43410.5|43390.5|43410.5|43390.5|43409.5|43389.5|1
1737387220000|2025-01-20 15:33:40|43416.5|43396.5|43428|43408|43428|43408|43416.5|43396.5|15
1737387230000|2025-01-20 15:33:50|43429.5|43409.5|43434.5|43414.5|43436|43416|43429.5|43409.5|33
1737387240000|2025-01-20 15:34:00|43433.5|43413.5|43434.5|43414.5|43434.5|43414.5|43432|43412|2
1737387250000|2025-01-20 15:34:10|43433|43413|43433|43413|43436.5|43416.5|43433|43413|12
1737387260000|2025-01-20 15:34:20|43435.5|43415.5|43429.5|43409.5|43435.5|43415.5|43429.5|43409.5|2
1737387270000|2025-01-20 15:34:30|43428|43408|43420|43400|43428.5|43408.5|43420|43400|17
1737387280000|2025-01-20 15:34:40|43415.5|43395.5|43423|43403|43423|43403|43412|43392|7
1737387290000|2025-01-20 15:34:50|||||||||2
1737387300000|2025-01-20 15:35:00|43424.9|43404.9|43430.5|43410.5|43430.5|43410.5|43424.9|43404.9|8
1737387310000|2025-01-20 15:35:10|43431.5|43411.5|43433|43413|43434|43414|43431.5|43411.5|2
1737387320000|2025-01-20 15:35:20|43435.5|43415.5|43433|43413|43438|43418|43433|43413|8
1737387330000|2025-01-20 15:35:30|43430.5|43410.5|43425.5|43405.5|43430.5|43410.5|43425.5|43405.5|5
1737387340000|2025-01-20 15:35:40|43423.5|43403.5|43418|43398|43423.5|43403.5|43414.5|43394.5|4
1737387350000|2025-01-20 15:35:50|||||||||2
1737387360000|2025-01-20 15:36:00|43415.5|43395.5|43418|43398|43418|43398|43415.5|43395.5|3
1737387370000|2025-01-20 15:36:10|43414.5|43394.5|43426.5|43406.5|43427.4|43407.4|43408|43388|8
1737387380000|2025-01-20 15:36:20|43427.4|43407.4|43418|43398|43430.5|43410.5|43418|43398|9
1737387390000|2025-01-20 15:36:30|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|43420.5|43400.5|2
1737387400000|2025-01-20 15:36:40|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|1
1737387410000|2025-01-20 15:36:50|43420.5|43400.5|43421|43401|43424.5|43404.5|43419.5|43399.5|18
1737387420000|2025-01-20 15:37:00|43419.5|43399.5|43433|43413|43433|43413|43419.5|43399.5|10
1737387430000|2025-01-20 15:37:10|43432|43412|43425.5|43405.5|43432|43412|43425.5|43405.5|4
1737387440000|2025-01-20 15:37:20|43423.5|43403.5|43403|43383|43423.5|43403.5|43393|43373|11
1737387450000|2025-01-20 15:37:30|43402|43382|43408|43388|43408|43388|43400.5|43380.5|2
1737387460000|2025-01-20 15:37:40|43411.5|43391.5|43413|43393|43415.5|43395.5|43411.5|43391.5|3
1737387470000|2025-01-20 15:37:50|43415.5|43395.5|43413|43393|43415.5|43395.5|43413|43393|0
1737387480000|2025-01-20 15:38:00|43415.5|43395.5|43418|43398|43420.5|43400.5|43415.5|43395.5|5
1737387490000|2025-01-20 15:38:10|43419|43399|43416.5|43396.5|43420.5|43400.5|43415.5|43395.5|7
1737387500000|2025-01-20 15:38:20|43418|43398|43420.5|43400.5|43420.5|43400.5|43418|43398|2
1737387510000|2025-01-20 15:38:30|43419.5|43399.5|43418|43398|43420.5|43400.5|43418|43398|0
1737387520000|2025-01-20 15:38:40|43420.5|43400.5|43428|43408|43428|43408|43420.5|43400.5|2
1737387530000|2025-01-20 15:38:50|43427|43407|43420.5|43400.5|43428|43408|43420.5|43400.5|5
1737387540000|2025-01-20 15:39:00|43418|43398|43412|43392|43418|43398|43412|43392|6
1737387550000|2025-01-20 15:39:10|43410|43390|43400.5|43380.5|43410|43390|43400.5|43380.5|8
1737387560000|2025-01-20 15:39:20|43398|43378|43408|43388|43408|43388|43397|43377|6
1737387570000|2025-01-20 15:39:30|43410|43390|43412|43392|43413|43393|43408|43388|17
1737387580000|2025-01-20 15:39:40|43409.5|43389.5|43410.5|43390.5|43410.5|43390.5|43407|43387|3
1737387590000|2025-01-20 15:39:50|43411.5|43391.5|43411.5|43391.5|43413.4|43393.4|43411.5|43391.5|5
1737387600000|2025-01-20 15:40:00|43410.5|43390.5|43408|43388|43416.5|43396.5|43403|43383|18
1737387610000|2025-01-20 15:40:10|43410.5|43390.5|43408|43388|43410.5|43390.5|43406.5|43386.5|12
1737387620000|2025-01-20 15:40:20|43405.5|43385.5|43405|43385|43406.5|43386.5|43403|43383|8
1737387630000|2025-01-20 15:40:30|43404|43384|43397.5|43377.5|43405|43385|43397.5|43377.5|2
1737387640000|2025-01-20 15:40:40|43396.5|43376.5|43400.9|43380.9|43401.9|43381.9|43394|43374|8
1737387650000|2025-01-20 15:40:50|43401.9|43381.9|43405|43385|43406.5|43386.5|43401.9|43381.9|2
1737387660000|2025-01-20 15:41:00|43400|43380|43382.5|43362.5|43400|43380|43377.5|43357.5|17
1737387670000|2025-01-20 15:41:10|43381.5|43361.5|43391.9|43371.9|43391.9|43371.9|43381.5|43361.5|7
1737387680000|2025-01-20 15:41:20|43395|43375|43395|43375|43395|43375|43395|43375|0
1737387690000|2025-01-20 15:41:30|43392.5|43372.5|43393.4|43373.4|43395|43375|43392.5|43372.5|0
1737387700000|2025-01-20 15:41:40|43395|43375|43386.5|43366.5|43400|43380|43386.5|43366.5|12
1737387710000|2025-01-20 15:41:50|43389|43369|43381.5|43361.5|43390|43370|43380|43360|3
1737387720000|2025-01-20 15:42:00|43385|43365|43387.5|43367.5|43387.5|43367.5|43381.5|43361.5|2
1737387730000|2025-01-20 15:42:10|43390|43370|43370|43350|43390|43370|43370|43350|24
1737387740000|2025-01-20 15:42:20|43369|43349|43365.5|43345.5|43369|43349|43365.5|43345.5|1
1737387750000|2025-01-20 15:42:30|43362.5|43342.5|43366.5|43346.5|43368|43348|43361.5|43341.5|10
1737387760000|2025-01-20 15:42:40|43367.5|43347.5|43366.5|43346.5|43367.5|43347.5|43366.5|43346.5|1
1737387770000|2025-01-20 15:42:50|43369|43349|43370.5|43350.5|43370.5|43350.5|43369|43349|1
1737387780000|2025-01-20 15:43:00|43369|43349|43381.5|43361.5|43381.5|43361.5|43369|43349|5
1737387790000|2025-01-20 15:43:10|43380.5|43360.5|43379|43359|43383|43363|43378|43358|3
1737387800000|2025-01-20 15:43:20|43378|43358|43373|43353|43378|43358|43373|43353|0
1737387810000|2025-01-20 15:43:30|43374|43354|43378|43358|43378|43358|43373|43353|0
1737387820000|2025-01-20 15:43:40|43373|43353|43375.5|43355.5|43375.5|43355.5|43373|43353|1
1737387830000|2025-01-20 15:43:50|43374.5|43354.5|43373|43353|43374.5|43354.5|43370.5|43350.5|3
1737387840000|2025-01-20 15:44:00|43375.5|43355.5|43376.5|43356.5|43376.5|43356.5|43370.5|43350.5|1
1737387860000|2025-01-20 15:44:20|43378|43358|43375.5|43355.5|43380.5|43360.5|43375.5|43355.5|0
1737387870000|2025-01-20 15:44:30|43378|43358|43378|43358|43378|43358|43373|43353|1
1737387880000|2025-01-20 15:44:40|43377|43357|43373|43353|43378|43358|43373|43353|1
1737387890000|2025-01-20 15:44:50|43375|43355|43380.5|43360.5|43383|43363|43375|43355|10
1737387900000|2025-01-20 15:45:00|43378|43358|43385.5|43365.5|43385.5|43365.5|43378|43358|4
1737387910000|2025-01-20 15:45:10|43388|43368|43390.5|43370.5|43395.5|43375.5|43388|43368|2
1737387920000|2025-01-20 15:45:20|43391.5|43371.5|43388|43368|43393|43373|43388|43368|3
1737387930000|2025-01-20 15:45:30|43387|43367|43385.5|43365.5|43387|43367|43383|43363|3
1737387940000|2025-01-20 15:45:40|43384.5|43364.5|43380.5|43360.5|43385.5|43365.5|43375.5|43355.5|13
1737387950000|2025-01-20 15:45:50|43379|43359|43383|43363|43383|43363|43378|43358|4
1737387960000|2025-01-20 15:46:00|43385.5|43365.5|43398|43378|43398|43378|43385.5|43365.5|7
1737387970000|2025-01-20 15:46:10|43395.5|43375.5|43405.5|43385.5|43405.5|43385.5|43395.5|43375.5|3
1737387980000|2025-01-20 15:46:20|43407|43387|43410.5|43390.5|43410.5|43390.5|43407|43387|3
1737387990000|2025-01-20 15:46:30|43411.5|43391.5|43418|43398|43418|43398|43411.5|43391.5|13
1737388000000|2025-01-20 15:46:40|43415.5|43395.5|43408|43388|43415.5|43395.5|43405.5|43385.5|7
1737388010000|2025-01-20 15:46:50|43410.5|43390.5|43412|43392|43412|43392|43408|43388|2
1737388020000|2025-01-20 15:47:00|43413|43393|43418|43398|43418|43398|43410.5|43390.5|12
1737388030000|2025-01-20 15:47:10|43421.5|43401.5|43425.5|43405.5|43425.5|43405.5|43420.5|43400.5|13
1737388040000|2025-01-20 15:47:20|43423|43403|43428|43408|43428|43408|43423|43403|4
1737388050000|2025-01-20 15:47:30|43429|43409|43428|43408|43429|43409|43428|43408|2
1737388060000|2025-01-20 15:47:40|43429|43409|43435.5|43415.5|43435.5|43415.5|43429|43409|2
1737388070000|2025-01-20 15:47:50|43433|43413|43428|43408|43435.5|43415.5|43428|43408|5
1737388080000|2025-01-20 15:48:00|43425.5|43405.5|43430.5|43410.5|43430.5|43410.5|43425.5|43405.5|4
1737388090000|2025-01-20 15:48:10|43433|43413|43435.5|43415.5|43435.5|43415.5|43433|43413|3
1737388100000|2025-01-20 15:48:20|43438|43418|43435.5|43415.5|43440.5|43420.5|43435.5|43415.5|2
1737388110000|2025-01-20 15:48:30|43431.5|43411.5|43411.9|43391.9|43431.5|43411.5|43408.5|43388.5|74
1737388120000|2025-01-20 15:48:40|43413.5|43393.5|43415.4|43395.4|43416.9|43396.9|43413.5|43393.5|12
1737388130000|2025-01-20 15:48:50|43416.9|43396.9|43413.5|43393.5|43416.9|43396.9|43411.9|43391.9|9
1737388140000|2025-01-20 15:49:00|43411.9|43391.9|43406.9|43386.9|43411.9|43391.9|43404.4|43384.4|13
1737388150000|2025-01-20 15:49:10|43409.4|43389.4|43416.9|43396.9|43416.9|43396.9|43406.9|43386.9|13
1737388160000|2025-01-20 15:49:20|43414.4|43394.4|43414.4|43394.4|43416.9|43396.9|43411.9|43391.9|11
1737388170000|2025-01-20 15:49:30|43413.5|43393.5|43414.4|43394.4|43414.4|43394.4|43411.9|43391.9|1
1737388180000|2025-01-20 15:49:40|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|43412.5|43392.5|9
1737388190000|2025-01-20 15:49:50|43410|43390|43404.4|43384.4|43410|43390|43404.4|43384.4|9
1737388200000|2025-01-20 15:50:00|43403.5|43383.5|43396.9|43376.9|43403.5|43383.5|43396.9|43376.9|12
1737388210000|2025-01-20 15:50:10|43394.4|43374.4|43396|43376|43396.9|43376.9|43389.4|43369.4|7
1737388220000|2025-01-20 15:50:20|43395|43375|43394.4|43374.4|43396.9|43376.9|43393.5|43373.5|1
1737388230000|2025-01-20 15:50:30|43389.4|43369.4|43381.9|43361.9|43389.4|43369.4|43379.4|43359.4|8
1737388240000|2025-01-20 15:50:40|43379.4|43359.4|43372.9|43352.9|43379.4|43359.4|43372.9|43352.9|3
1737388250000|2025-01-20 15:50:50|43371.9|43351.9|43367.9|43347.9|43372.9|43352.9|43367.9|43347.9|3
1737388260000|2025-01-20 15:51:00|43369.4|43349.4|43366.9|43346.9|43371.9|43351.9|43366.9|43346.9|8
1737388270000|2025-01-20 15:51:10|||||||||12
1737388280000|2025-01-20 15:51:20|43363.5|43343.5|43361|43341|43363.5|43343.5|43361|43341|2
1737388290000|2025-01-20 15:51:30|43360|43340|43356.9|43336.9|43361.9|43341.9|43356.9|43336.9|1
1737388300000|2025-01-20 15:51:40|43355|43335|43355|43335|43355|43335|43351.5|43331.5|30
1737388310000|2025-01-20 15:51:50|43354|43334|43356|43336|43356|43336|43350|43330|9
1737388320000|2025-01-20 15:52:00|43357.5|43337.5|43365|43345|43365|43345|43357.5|43337.5|3
1737388330000|2025-01-20 15:52:10|43362.5|43342.5|43360|43340|43365|43345|43360|43340|3
1737388340000|2025-01-20 15:52:20|43358.5|43338.5|43355|43335|43358.5|43338.5|43350|43330|10
1737388350000|2025-01-20 15:52:30|43356|43336|43358.5|43338.5|43358.5|43338.5|43355|43335|0
1737388360000|2025-01-20 15:52:40|43360|43340|43365|43345|43365|43345|43360|43340|1
1737388370000|2025-01-20 15:52:50|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|1
1737388380000|2025-01-20 15:53:00|43366|43346|43361.5|43341.5|43370|43350|43361.5|43341.5|3
1737388390000|2025-01-20 15:53:10|43360.5|43340.5|43365|43345|43365|43345|43360|43340|2
1737388400000|2025-01-20 15:53:20|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|1
1737388410000|2025-01-20 15:53:30|43366|43346|43366.5|43346.5|43366.5|43346.5|43366|43346|1
1737388420000|2025-01-20 15:53:40|43365|43345|43365|43345|43365|43345|43365|43345|1
1737388430000|2025-01-20 15:53:50|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|1
1737388440000|2025-01-20 15:54:00|43366|43346|43365|43345|43366|43346|43365|43345|1
1737388450000|2025-01-20 15:54:10|43361.5|43341.5|43372.5|43352.5|43372.5|43352.5|43355|43335|16
1737388460000|2025-01-20 15:54:20|43370|43350|43367.5|43347.5|43372.5|43352.5|43367.5|43347.5|2
1737388470000|2025-01-20 15:54:30|43365|43345|43367.5|43347.5|43367.5|43347.5|43365|43345|3
1737388490000|2025-01-20 15:54:50|43366.5|43346.5|43375|43355|43376|43356|43365|43345|5
1737388500000|2025-01-20 15:55:00|||||||||3
1737388510000|2025-01-20 15:55:10|43380|43360|43380|43360|43380|43360|43380|43360|0
1737388520000|2025-01-20 15:55:20|43377|43357|43375|43355|43377|43357|43372.5|43352.5|2
1737388530000|2025-01-20 15:55:30|43376.5|43356.5|43375|43355|43376.5|43356.5|43375|43355|3
1737388540000|2025-01-20 15:55:40|43370|43350|43370|43350|43375|43355|43370|43350|0
1737388550000|2025-01-20 15:55:50|43371|43351|43370|43350|43371|43351|43370|43350|0
1737388560000|2025-01-20 15:56:00|||||||||1
1737388570000|2025-01-20 15:56:10|43371|43351|43370|43350|43371|43351|43370|43350|1
1737388580000|2025-01-20 15:56:20|43369|43349|43365|43345|43369|43349|43365|43345|3
1737388610000|2025-01-20 15:56:50|43367.5|43347.5|43370|43350|43370|43350|43367.5|43347.5|0
1737388620000|2025-01-20 15:57:00|43368.5|43348.5|43370|43350|43372.5|43352.5|43366.5|43346.5|2
1737388630000|2025-01-20 15:57:10|43371|43351|43372.5|43352.5|43372.5|43352.5|43356|43336|17
1737388640000|2025-01-20 15:57:20|43375|43355|43372.5|43352.5|43375|43355|43372.5|43352.5|3
1737388650000|2025-01-20 15:57:30|43373.5|43353.5|43372|43352|43375|43355|43372|43352|4
1737388660000|2025-01-20 15:57:40|43371|43351|43367|43347|43372|43352|43367|43347|3
1737388670000|2025-01-20 15:57:50|43367.9|43347.9|43367|43347|43367.9|43347.9|43367|43347|3
1737388680000|2025-01-20 15:58:00|43364.5|43344.5|43363.5|43343.5|43364.5|43344.5|43363.5|43343.5|3
1737388690000|2025-01-20 15:58:10|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|3
1737388700000|2025-01-20 15:58:20|43364.5|43344.5|43362|43342|43364.5|43344.5|43360.4|43340.4|1
1737388710000|2025-01-20 15:58:30|43360.4|43340.4|43349.5|43329.5|43360.4|43340.4|43342|43322|9
1737388720000|2025-01-20 15:58:40|43347|43327|43345|43325|43347|43327|43342|43322|2
1737388730000|2025-01-20 15:58:50|43347|43327|43338.5|43318.5|43347|43327|43337.9|43317.9|11
1737388740000|2025-01-20 15:59:00|43339.5|43319.5|43339.5|43319.5|43342|43322|43337|43317|5
1737388750000|2025-01-20 15:59:10|43338.5|43318.5|43339.5|43319.5|43339.5|43319.5|43334.5|43314.5|5
1737388760000|2025-01-20 15:59:20|43338.5|43318.5|43337|43317|43338.5|43318.5|43335.4|43315.4|4
1737388770000|2025-01-20 15:59:30|43339.5|43319.5|43339.5|43319.5|43342|43322|43339.5|43319.5|5
1737388780000|2025-01-20 15:59:40|43341|43321|43337|43317|43342|43322|43337|43317|4
1737388790000|2025-01-20 15:59:50|43334.5|43314.5|43332|43312|43337|43317|43332|43312|2
1737388800000|2025-01-20 16:00:00|43334.5|43314.5|43322|43302|43337|43317|43322|43302|23
1737388810000|2025-01-20 16:00:10|43319.5|43299.5|43318|43298|43319.5|43299.5|43318|43298|1
1737388820000|2025-01-20 16:00:20|43317|43297|43316.5|43296.5|43324.5|43304.5|43315.5|43295.5|22
1737388830000|2025-01-20 16:00:30|43317.5|43297.5|43323.5|43303.5|43323.5|43303.5|43317.5|43297.5|3
1737388850000|2025-01-20 16:00:50|43326|43306|43323.5|43303.5|43326|43306|43323.5|43303.5|2
1737388860000|2025-01-20 16:01:00|43326|43306|43326|43306|43328.5|43308.5|43323.5|43303.5|5
1737388870000|2025-01-20 16:01:10|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43327|43307|4
1737388880000|2025-01-20 16:01:20|43331|43311|43326|43306|43331|43311|43323.5|43303.5|2
1737388890000|2025-01-20 16:01:30|43323.5|43303.5|43317.5|43297.5|43326|43306|43317.5|43297.5|5
1737388900000|2025-01-20 16:01:40|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|9
1737388910000|2025-01-20 16:01:50|43316|43296|43312.5|43292.5|43316|43296|43312.5|43292.5|3
1737388920000|2025-01-20 16:02:00|43315|43295|43315|43295|43315|43295|43311|43291|22
1737388930000|2025-01-20 16:02:10|43313.5|43293.5|43314|43294|43317.5|43297.5|43312.5|43292.5|14
1737388940000|2025-01-20 16:02:20|43312.5|43292.5|43315|43295|43317.5|43297.5|43312.5|43292.5|5
1737388950000|2025-01-20 16:02:30|43316|43296|43306.5|43286.5|43317.5|43297.5|43306.5|43286.5|8
1737388960000|2025-01-20 16:02:40|43305|43285|43307.5|43287.5|43309|43289|43305|43285|14
1737388970000|2025-01-20 16:02:50|43308.5|43288.5|43308.5|43288.5|43310|43290|43308.5|43288.5|3
1737388980000|2025-01-20 16:03:00|43309.5|43289.5|43332|43312|43332|43312|43309.5|43289.5|14
1737388990000|2025-01-20 16:03:10|43333|43313|43330.5|43310.5|43334.5|43314.5|43328.5|43308.5|2
1737389000000|2025-01-20 16:03:20|43330|43310|43321.5|43301.5|43330|43310|43321.5|43301.5|4
1737389010000|2025-01-20 16:03:30|43318.5|43298.5|43313.5|43293.5|43318.5|43298.5|43311|43291|3
1737389020000|2025-01-20 16:03:40|43315|43295|43315|43295|43315|43295|43315|43295|0
1737389030000|2025-01-20 16:03:50|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|1
1737389040000|2025-01-20 16:04:00|43321|43301|43323.5|43303.5|43323.5|43303.5|43320|43300|3
1737389050000|2025-01-20 16:04:10|43324.5|43304.5|43325|43305|43326|43306|43324.5|43304.5|1
1737389060000|2025-01-20 16:04:20|43316.5|43296.5|43310|43290|43316.5|43296.5|43306.5|43286.5|8
1737389070000|2025-01-20 16:04:30|43309|43289|43302.5|43282.5|43309|43289|43302.5|43282.5|15
1737389080000|2025-01-20 16:04:40|43289|43269|43297.5|43277.5|43297.5|43277.5|43285|43265|25
1737389090000|2025-01-20 16:04:50|43298.5|43278.5|43300|43280|43300|43280|43298.5|43278.5|3
1737389100000|2025-01-20 16:05:00|43302.5|43282.5|43300|43280|43302.5|43282.5|43297.5|43277.5|2
1737389110000|2025-01-20 16:05:10|43299|43279|43297.5|43277.5|43299|43279|43297.5|43277.5|5
1737389120000|2025-01-20 16:05:20|43295|43275|43292.5|43272.5|43295|43275|43292.5|43272.5|5
1737389130000|2025-01-20 16:05:30|43293.5|43273.5|43292.5|43272.5|43295|43275|43290|43270|8
1737389140000|2025-01-20 16:05:40|43295|43275|43297.5|43277.5|43300|43280|43292.5|43272.5|8
1737389150000|2025-01-20 16:05:50|43296|43276|43297.5|43277.5|43297.5|43277.5|43294|43274|5
1737389160000|2025-01-20 16:06:00|43296.5|43276.5|43290|43270|43299|43279|43290|43270|11
1737389170000|2025-01-20 16:06:10|43291|43271|43295|43275|43295|43275|43290|43270|5
1737389180000|2025-01-20 16:06:20|43292.5|43272.5|43293.5|43273.5|43293.5|43273.5|43290|43270|12
1737389190000|2025-01-20 16:06:30|43295|43275|43301|43281|43301|43281|43295|43275|0
1737389200000|2025-01-20 16:06:40|43300|43280|43305|43285|43305|43285|43300|43280|1
1737389210000|2025-01-20 16:06:50|||||||||2
1737389220000|2025-01-20 16:07:00|43308.5|43288.5|43295|43275|43308.5|43288.5|43295|43275|2
1737389230000|2025-01-20 16:07:10|43300|43280|43295|43275|43300|43280|43295|43275|0
1737389240000|2025-01-20 16:07:20|43293.5|43273.5|43291|43271|43293.5|43273.5|43291|43271|22
1737389250000|2025-01-20 16:07:30|43292|43272|43292|43272|43293.5|43273.5|43292|43272|3
1737389260000|2025-01-20 16:07:40|43294.5|43274.5|43289.5|43269.5|43294.5|43274.5|43289.5|43269.5|2
1737389270000|2025-01-20 16:07:50|43292|43272|43277|43257|43292|43272|43273.5|43253.5|9
1737389280000|2025-01-20 16:08:00|43276|43256|43271|43251|43276|43256|43271|43251|29
1737389290000|2025-01-20 16:08:10|43272.5|43252.5|43270|43250|43272.5|43252.5|43270|43250|3
1737389300000|2025-01-20 16:08:20|43271|43251|43272.5|43252.5|43277.5|43257.5|43271|43251|8
1737389310000|2025-01-20 16:08:30|43275|43255|43276.5|43256.5|43277.5|43257.5|43272.5|43252.5|6
1737389320000|2025-01-20 16:08:40|43275|43255|43279|43259|43282.5|43262.5|43275|43255|16
1737389330000|2025-01-20 16:08:50|43277.5|43257.5|43282.5|43262.5|43285|43265|43277.5|43257.5|5
1737389340000|2025-01-20 16:09:00|43280|43260|43279|43259|43280|43260|43279|43259|8
1737389350000|2025-01-20 16:09:10|43280|43260|43297.5|43277.5|43297.5|43277.5|43280|43260|10
1737389360000|2025-01-20 16:09:20|43298.5|43278.5|43301|43281|43305|43285|43298.5|43278.5|6
1737389370000|2025-01-20 16:09:30|43302.5|43282.5|43292.5|43272.5|43302.5|43282.5|43292.5|43272.5|4
1737389380000|2025-01-20 16:09:40|43291.5|43271.5|43284|43264|43291.5|43271.5|43281.5|43261.5|6
1737389390000|2025-01-20 16:09:50|43282.5|43262.5|43290|43270|43290|43270|43282.5|43262.5|2
1737389400000|2025-01-20 16:10:00|||||||||3
1737389410000|2025-01-20 16:10:10|43291|43271|43297.5|43277.5|43297.5|43277.5|43291|43271|7
1737389420000|2025-01-20 16:10:20|43296.6|43276.6|43295.6|43275.6|43296.6|43276.6|43295.6|43275.6|10
1737389430000|2025-01-20 16:10:30|43294.1|43274.1|43293.1|43273.1|43294.1|43274.1|43290.6|43270.6|3
1737389440000|2025-01-20 16:10:40|43290.6|43270.6|43276|43256|43290.6|43270.6|43276|43256|6
1737389450000|2025-01-20 16:10:50|43275|43255|43280|43260|43280|43260|43275|43255|2
1737389460000|2025-01-20 16:11:00|43281|43261|43276.6|43256.6|43281|43261|43276.6|43256.6|7
1737389470000|2025-01-20 16:11:10|43276|43256|43275|43255|43279.1|43259.1|43275|43255|4
1737389480000|2025-01-20 16:11:20|43274.1|43254.1|43275|43255|43275|43255|43270|43250|9
1737389490000|2025-01-20 16:11:30|43272.5|43252.5|43275|43255|43275|43255|43272.5|43252.5|0
1737389500000|2025-01-20 16:11:40|43274.1|43254.1|43266.6|43246.6|43274.1|43254.1|43266.6|43246.6|5
1737389510000|2025-01-20 16:11:50|43264.1|43244.1|43250|43230|43266.6|43246.6|43248.5|43228.5|23
1737389520000|2025-01-20 16:12:00|43249.5|43229.5|43252|43232|43252|43232|43243.5|43223.5|15
1737389530000|2025-01-20 16:12:10|43257.5|43237.5|43253.5|43233.5|43257.5|43237.5|43250|43230|8
1737389540000|2025-01-20 16:12:20|43254.5|43234.5|43261|43241|43261|43241|43253.5|43233.5|10
1737389550000|2025-01-20 16:12:30|43265|43245|43267|43247|43267|43247|43262|43242|20
1737389560000|2025-01-20 16:12:40|43265.5|43245.5|43262|43242|43267|43247|43262|43242|15
1737389570000|2025-01-20 16:12:50|43263.5|43243.5|43265|43245|43265|43245|43263.5|43243.5|18
1737389580000|2025-01-20 16:13:00|43263.5|43243.5|43262|43242|43267.5|43247.5|43262|43242|9
1737389590000|2025-01-20 16:13:10|43261|43241|43262|43242|43262|43242|43257|43237|9
1737389600000|2025-01-20 16:13:20|43261|43241|43262|43242|43262|43242|43257|43237|3
1737389610000|2025-01-20 16:13:30|43263|43243|43264|43244|43264|43244|43263|43243|3
1737389620000|2025-01-20 16:13:40|43263|43243|43264.5|43244.5|43267|43247|43263|43243|4
1737389630000|2025-01-20 16:13:50|43265.5|43245.5|43266|43246|43269.5|43249.5|43265.5|43245.5|10
1737389640000|2025-01-20 16:14:00|43265|43245|43269.5|43249.5|43269.5|43249.5|43263.5|43243.5|14
1737389650000|2025-01-20 16:14:10|43271|43251|43274.5|43254.5|43277|43257|43271|43251|8
1737389660000|2025-01-20 16:14:20|43272|43252|43268.5|43248.5|43272|43252|43268.5|43248.5|1
1737389670000|2025-01-20 16:14:30|43267|43247|43262.5|43242.5|43267|43247|43260|43240|9
1737389680000|2025-01-20 16:14:40|43263.5|43243.5|43261.6|43241.6|43263.5|43243.5|43261.6|43241.6|11
1737389690000|2025-01-20 16:14:50|43262.5|43242.5|43261.6|43241.6|43262.5|43242.5|43261.6|43241.6|8
1737389700000|2025-01-20 16:15:00|43262.5|43242.5|43261.6|43241.6|43262.5|43242.5|43261.6|43241.6|1
1737389710000|2025-01-20 16:15:10|43264.1|43244.1|43267.5|43247.5|43267.5|43247.5|43261.6|43241.6|4
1737389730000|2025-01-20 16:15:30|43265|43245|43247.5|43227.5|43267.5|43247.5|43245|43225|16
1737389740000|2025-01-20 16:15:40|43246.6|43226.6|43247.5|43227.5|43247.5|43227.5|43245|43225|2
1737389750000|2025-01-20 16:15:50|43248.5|43228.5|43252.5|43232.5|43255|43235|43248.5|43228.5|4
1737389760000|2025-01-20 16:16:00|43255|43235|43252.5|43232.5|43257.5|43237.5|43252.5|43232.5|5
1737389770000|2025-01-20 16:16:10|43250|43230|43247.5|43227.5|43250|43230|43247.5|43227.5|4
1737389780000|2025-01-20 16:16:20|||||||||7
1737389800000|2025-01-20 16:16:40|43246.6|43226.6|43242.5|43222.5|43247.5|43227.5|43242.5|43222.5|2
1737389810000|2025-01-20 16:16:50|43243.5|43223.5|43237.5|43217.5|43245|43225|43237.5|43217.5|44
1737389820000|2025-01-20 16:17:00|43240|43220|43237.5|43217.5|43240|43220|43237.5|43217.5|7
1737389830000|2025-01-20 16:17:10|43236|43216|43237.6|43217.6|43237.6|43217.6|43236|43216|2
1737389840000|2025-01-20 16:17:20|43235.1|43215.1|43232.6|43212.6|43235.1|43215.1|43232.6|43212.6|8
1737389850000|2025-01-20 16:17:30|43231.6|43211.6|43229.1|43209.1|43231.6|43211.6|43229.1|43209.1|9
1737389860000|2025-01-20 16:17:40|43230.1|43210.1|43230.6|43210.6|43232.6|43212.6|43229.1|43209.1|48
1737389870000|2025-01-20 16:17:50|43229.1|43209.1|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|2
1737389880000|2025-01-20 16:18:00|43229.1|43209.1|43228.6|43208.6|43230.6|43210.6|43228.1|43208.1|73
1737389890000|2025-01-20 16:18:10|||||||||2
1737389900000|2025-01-20 16:18:20|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|22
1737389910000|2025-01-20 16:18:30|43232.6|43212.6|43234.2|43214.2|43240.1|43220.1|43231.7|43211.7|19
1737389920000|2025-01-20 16:18:40|43232.6|43212.6|43230.1|43210.1|43232.6|43212.6|43230.1|43210.1|0
1737389930000|2025-01-20 16:18:50|43223.2|43203.2|43226.7|43206.7|43226.7|43206.7|43223.2|43203.2|12
1737389940000|2025-01-20 16:19:00|43231.7|43211.7|43236.7|43216.7|43236.7|43216.7|43231.7|43211.7|7
1737389950000|2025-01-20 16:19:10|43234.2|43214.2|43234.2|43214.2|43236.7|43216.7|43234.2|43214.2|2
1737389960000|2025-01-20 16:19:20|43236.7|43216.7|43246.7|43226.7|43246.7|43226.7|43234.2|43214.2|16
1737389970000|2025-01-20 16:19:30|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|2
1737389980000|2025-01-20 16:19:40|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|7
1737389990000|2025-01-20 16:19:50|43253.2|43233.2|43250.2|43230.2|43253.2|43233.2|43250.2|43230.2|19
1737390000000|2025-01-20 16:20:00|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|5
1737390010000|2025-01-20 16:20:10|43249.2|43229.2|43237.2|43217.2|43249.2|43229.2|43237.2|43217.2|10
1737390020000|2025-01-20 16:20:20|43236.2|43216.2|43234.7|43214.7|43237.2|43217.2|43234.7|43214.7|2
1737390030000|2025-01-20 16:20:30|43232.2|43212.2|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|5
1737390040000|2025-01-20 16:20:40|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|0
1737390050000|2025-01-20 16:20:50|43231.2|43211.2|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|13
1737390060000|2025-01-20 16:21:00|43237.2|43217.2|43247.2|43227.2|43249.7|43229.7|43237.2|43217.2|27
1737390070000|2025-01-20 16:21:10|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43243.7|43223.7|2
1737390080000|2025-01-20 16:21:20|43248.7|43228.7|43269.7|43249.7|43269.7|43249.7|43248.7|43228.7|49
1737390090000|2025-01-20 16:21:30|43267.2|43247.2|43269.2|43249.2|43270.7|43250.7|43267.2|43247.2|7
1737390100000|2025-01-20 16:21:40|43270.7|43250.7|43276.7|43256.7|43276.7|43256.7|43270.7|43250.7|1
1737390110000|2025-01-20 16:21:50|43275.7|43255.7|43261.7|43241.7|43276.7|43256.7|43261.7|43241.7|6
1737390120000|2025-01-20 16:22:00|43260.7|43240.7|43249.2|43229.2|43260.7|43240.7|43249.2|43229.2|3
1737390130000|2025-01-20 16:22:10|43250.2|43230.2|43260.2|43240.2|43260.2|43240.2|43249.2|43229.2|13
1737390140000|2025-01-20 16:22:20|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|4
1737390150000|2025-01-20 16:22:30|||||||||6
1737390160000|2025-01-20 16:22:40|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|1
1737390170000|2025-01-20 16:22:50|43256.7|43236.7|43246.7|43226.7|43256.7|43236.7|43246.7|43226.7|50
1737390180000|2025-01-20 16:23:00|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|9
1737390190000|2025-01-20 16:23:10|43251.7|43231.7|43251.7|43231.7|43254.2|43234.2|43251.7|43231.7|4
1737390200000|2025-01-20 16:23:20|43253.6|43233.6|43251.7|43231.7|43256.7|43236.7|43251.7|43231.7|11
1737390210000|2025-01-20 16:23:30|43254.2|43234.2|43251.7|43231.7|43254.2|43234.2|43251.7|43231.7|6
1737390220000|2025-01-20 16:23:40|43256.7|43236.7|43259.2|43239.2|43261.7|43241.7|43256.7|43236.7|37
1737390230000|2025-01-20 16:23:50|43256.7|43236.7|43246.7|43226.7|43256.7|43236.7|43246.7|43226.7|14
1737390240000|2025-01-20 16:24:00|43247.7|43227.7|43256.7|43236.7|43259.2|43239.2|43247.7|43227.7|13
1737390250000|2025-01-20 16:24:10|43255.2|43235.2|43244.2|43224.2|43255.2|43235.2|43244.2|43224.2|2
1737390260000|2025-01-20 16:24:20|43241.7|43221.7|43231.7|43211.7|43241.7|43221.7|43229.2|43209.2|45
1737390270000|2025-01-20 16:24:30|43229.2|43209.2|43226.7|43206.7|43229.2|43209.2|43224.7|43204.7|5
1737390280000|2025-01-20 16:24:40|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43223.2|43203.2|6
1737390290000|2025-01-20 16:24:50|43223.2|43203.2|43231.7|43211.7|43231.7|43211.7|43223.2|43203.2|16
1737390300000|2025-01-20 16:25:00|43232.7|43212.7|43240.7|43220.7|43240.7|43220.7|43232.7|43212.7|2
1737390310000|2025-01-20 16:25:10|43241.7|43221.7|43245.7|43225.7|43245.7|43225.7|43241.7|43221.7|17
1737390320000|2025-01-20 16:25:20|||||||||6
1737390330000|2025-01-20 16:25:30|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|3
1737390340000|2025-01-20 16:25:40|43246.7|43226.7|43249.2|43229.2|43249.2|43229.2|43246.7|43226.7|7
1737390350000|2025-01-20 16:25:50|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|8
1737390360000|2025-01-20 16:26:00|43255.7|43235.7|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|5
1737390370000|2025-01-20 16:26:10|43255.7|43235.7|43258.7|43238.7|43264.7|43244.7|43255.7|43235.7|29
1737390380000|2025-01-20 16:26:20|43256.2|43236.2|43250.7|43230.7|43256.2|43236.2|43250.7|43230.7|1
1737390390000|2025-01-20 16:26:30|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|3
1737390400000|2025-01-20 16:26:40|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|2
1737390410000|2025-01-20 16:26:50|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|3
1737390420000|2025-01-20 16:27:00|43243.7|43223.7|43243.7|43223.7|43245.3|43225.3|43243.7|43223.7|11
1737390430000|2025-01-20 16:27:10|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|7
1737390440000|2025-01-20 16:27:20|43243.2|43223.2|43236.2|43216.2|43243.2|43223.2|43236.2|43216.2|22
1737390450000|2025-01-20 16:27:30|43235.3|43215.3|43234.7|43214.7|43235.3|43215.3|43233.7|43213.7|4
1737390460000|2025-01-20 16:27:40|43239.7|43219.7|43241.7|43221.7|43241.7|43221.7|43239.7|43219.7|5
1737390470000|2025-01-20 16:27:50|||||||||1
1737390480000|2025-01-20 16:28:00|43246.2|43226.2|43244.7|43224.7|43246.2|43226.2|43244.7|43224.7|5
1737390490000|2025-01-20 16:28:10|||||||||3
1737390500000|2025-01-20 16:28:20|43242.2|43222.2|43239.7|43219.7|43242.2|43222.2|43237.2|43217.2|16
1737390510000|2025-01-20 16:28:30|43238.8|43218.8|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|2
1737390520000|2025-01-20 16:28:40|43238.2|43218.2|43241.7|43221.7|43244.2|43224.2|43238.2|43218.2|6
1737390530000|2025-01-20 16:28:50|43242.7|43222.7|43277.7|43257.7|43277.7|43257.7|43242.7|43222.7|62
1737390540000|2025-01-20 16:29:00|43279.2|43259.2|43282.7|43262.7|43282.7|43262.7|43279.2|43259.2|7
1737390550000|2025-01-20 16:29:10|43285.6|43265.6|43293.2|43273.2|43295.7|43275.7|43285.6|43265.6|5
1737390560000|2025-01-20 16:29:20|43295.2|43275.2|43294.2|43274.2|43295.2|43275.2|43293.7|43273.7|2
1737390570000|2025-01-20 16:29:30|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|43292.7|43272.7|16
1737390580000|2025-01-20 16:29:40|||||||||9
1737390590000|2025-01-20 16:29:50|||||||||6
1737390600000|2025-01-20 16:30:00|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|43291.7|43271.7|5
1737390610000|2025-01-20 16:30:10|43293.7|43273.7|43292.7|43272.7|43295.2|43275.2|43291.7|43271.7|13
1737390620000|2025-01-20 16:30:20|43295.2|43275.2|43293.7|43273.7|43296.2|43276.2|43293.7|43273.7|3
1737390630000|2025-01-20 16:30:30|43295.6|43275.6|43293.7|43273.7|43298.7|43278.7|43293.7|43273.7|22
1737390640000|2025-01-20 16:30:40|||||||||3
1737390650000|2025-01-20 16:30:50|43292.7|43272.7|43292.1|43272.1|43292.7|43272.7|43291.2|43271.2|3
1737390660000|2025-01-20 16:31:00|43296.2|43276.2|43292.1|43272.1|43307.7|43287.7|43292.1|43272.1|39
1737390670000|2025-01-20 16:31:10|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|43293.7|43273.7|3
1737390680000|2025-01-20 16:31:20|43294.6|43274.6|43304.6|43284.6|43304.6|43284.6|43294.6|43274.6|9
1737390690000|2025-01-20 16:31:30|43305.6|43285.6|43308.7|43288.7|43311.2|43291.2|43305.6|43285.6|13
1737390700000|2025-01-20 16:31:40|43311.2|43291.2|43306.2|43286.2|43313.7|43293.7|43303.7|43283.7|22
1737390720000|2025-01-20 16:32:00|43303.7|43283.7|43306.2|43286.2|43308.7|43288.7|43303.7|43283.7|20
1737390730000|2025-01-20 16:32:10|43304.6|43284.6|43302.7|43282.7|43304.6|43284.6|43302.7|43282.7|3
1737390740000|2025-01-20 16:32:20|43303.7|43283.7|43311.2|43291.2|43314.6|43294.6|43303.7|43283.7|6
1737390750000|2025-01-20 16:32:30|43310.2|43290.2|43308.7|43288.7|43310.2|43290.2|43308.7|43288.7|4
1737390760000|2025-01-20 16:32:40|43307.7|43287.7|43303.7|43283.7|43307.7|43287.7|43303.7|43283.7|4
1737390770000|2025-01-20 16:32:50|43302.1|43282.1|43303.7|43283.7|43303.7|43283.7|43301.2|43281.2|0
1737390780000|2025-01-20 16:33:00|||||||||2
1737390790000|2025-01-20 16:33:10|43306.2|43286.2|43306.7|43286.7|43308.7|43288.7|43303.7|43283.7|24
1737390800000|2025-01-20 16:33:20|43311.2|43291.2|43307.7|43287.7|43311.2|43291.2|43307.7|43287.7|15
1737390820000|2025-01-20 16:33:40|43306.7|43286.7|43305.7|43285.7|43306.7|43286.7|43305.7|43285.7|1
1737390830000|2025-01-20 16:33:50|43304.7|43284.7|43319.2|43299.2|43319.2|43299.2|43304.7|43284.7|38
1737390840000|2025-01-20 16:34:00|43317.7|43297.7|43314.7|43294.7|43317.7|43297.7|43314.7|43294.7|0
1737390850000|2025-01-20 16:34:10|43316.2|43296.2|43312.2|43292.2|43316.2|43296.2|43312.2|43292.2|10
1737390860000|2025-01-20 16:34:20|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|6
1737390870000|2025-01-20 16:34:30|43315.2|43295.2|43316.2|43296.2|43316.2|43296.2|43313.7|43293.7|6
1737390880000|2025-01-20 16:34:40|43315.2|43295.2|43313.7|43293.7|43316.2|43296.2|43313.7|43293.7|8
1737390890000|2025-01-20 16:34:50|43312.7|43292.7|43311.2|43291.2|43313.7|43293.7|43311.2|43291.2|16
1737390900000|2025-01-20 16:35:00|43312.2|43292.2|43311.2|43291.2|43316.2|43296.2|43311.2|43291.2|7
1737390910000|2025-01-20 16:35:10|43310.2|43290.2|43308.7|43288.7|43310.2|43290.2|43306.2|43286.2|21
1737390920000|2025-01-20 16:35:20|43306.2|43286.2|43306.2|43286.2|43306.2|43286.2|43306.2|43286.2|1
1737390930000|2025-01-20 16:35:30|43303.7|43283.7|43286.2|43266.2|43303.7|43283.7|43286.2|43266.2|18
1737390940000|2025-01-20 16:35:40|43283.7|43263.7|43277.2|43257.2|43283.7|43263.7|43277.2|43257.2|55
1737390950000|2025-01-20 16:35:50|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|7
1737390960000|2025-01-20 16:36:00|43280.2|43260.2|43279.7|43259.7|43280.2|43260.2|43278.7|43258.7|11
1737390970000|2025-01-20 16:36:10|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|43281.2|43261.2|2
1737390980000|2025-01-20 16:36:20|43282.2|43262.2|43286.2|43266.2|43286.2|43266.2|43282.2|43262.2|0
1737391000000|2025-01-20 16:36:40|43288.7|43268.7|43289.7|43269.7|43289.7|43269.7|43288.7|43268.7|2
1737391010000|2025-01-20 16:36:50|43290.2|43270.2|43283.7|43263.7|43290.2|43270.2|43283.7|43263.7|2
1737391020000|2025-01-20 16:37:00|43281.2|43261.2|43276.2|43256.2|43281.2|43261.2|43276.2|43256.2|25
1737391030000|2025-01-20 16:37:10|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|43278.7|43258.7|4
1737391040000|2025-01-20 16:37:20|||||||||35
1737391050000|2025-01-20 16:37:30|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|0
1737391060000|2025-01-20 16:37:40|43280.2|43260.2|43281.2|43261.2|43281.2|43261.2|43278.7|43258.7|1
1737391070000|2025-01-20 16:37:50|43282.2|43262.2|43281.2|43261.2|43282.2|43262.2|43281.2|43261.2|1
1737391080000|2025-01-20 16:38:00|43280.2|43260.2|43281.2|43261.2|43283.7|43263.7|43278.7|43258.7|2
1737391090000|2025-01-20 16:38:10|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|43283.7|43263.7|0
1737391100000|2025-01-20 16:38:20|43284.7|43264.7|43286.2|43266.2|43286.2|43266.2|43284.7|43264.7|2
1737391120000|2025-01-20 16:38:40|||||||||2
1737391130000|2025-01-20 16:38:50|43283.7|43263.7|43281.2|43261.2|43283.7|43263.7|43281.2|43261.2|0
1737391140000|2025-01-20 16:39:00|||||||||2
1737391150000|2025-01-20 16:39:10|43280.2|43260.2|43278.7|43258.7|43280.2|43260.2|43276.2|43256.2|0
1737391160000|2025-01-20 16:39:20|43279.7|43259.7|43276.2|43256.2|43281.2|43261.2|43276.2|43256.2|3
1737391170000|2025-01-20 16:39:30|43273.7|43253.7|43257.7|43237.7|43273.7|43253.7|43257.7|43237.7|15
1737391180000|2025-01-20 16:39:40|43260.2|43240.2|43252.7|43232.7|43260.2|43240.2|43252.7|43232.7|4
1737391190000|2025-01-20 16:39:50|43253.7|43233.7|43252.7|43232.7|43253.7|43233.7|43252.7|43232.7|1
1737391200000|2025-01-20 16:40:00|43253.7|43233.7|43251.7|43231.7|43253.7|43233.7|43239.2|43219.2|35
1737391210000|2025-01-20 16:40:10|43252.7|43232.7|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|3
1737391220000|2025-01-20 16:40:20|43255.2|43235.2|43264.2|43244.2|43264.2|43244.2|43255.2|43235.2|5
1737391230000|2025-01-20 16:40:30|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|0
1737391240000|2025-01-20 16:40:40|43268.2|43248.2|43271.7|43251.7|43271.7|43251.7|43267.7|43247.7|1
1737391250000|2025-01-20 16:40:50|43270.2|43250.2|43266.7|43246.7|43270.2|43250.2|43266.7|43246.7|1
1737391260000|2025-01-20 16:41:00|43265.7|43245.7|43269.2|43249.2|43269.2|43249.2|43264.2|43244.2|1
1737391270000|2025-01-20 16:41:10|||||||||1
1737391280000|2025-01-20 16:41:20|||||||||1
1737391290000|2025-01-20 16:41:30|43270.2|43250.2|43267.7|43247.7|43271.7|43251.7|43267.7|43247.7|0
1737391300000|2025-01-20 16:41:40|43264.2|43244.2|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|1
1737391310000|2025-01-20 16:41:50|43261.7|43241.7|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|1
1737391320000|2025-01-20 16:42:00|||||||||2
1737391330000|2025-01-20 16:42:10|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|0
1737391340000|2025-01-20 16:42:20|43255.8|43235.8|43250.8|43230.8|43255.8|43235.8|43250.8|43230.8|2
1737391350000|2025-01-20 16:42:30|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|43248.3|43228.3|2
1737391370000|2025-01-20 16:42:50|43246.7|43226.7|43241.7|43221.7|43246.7|43226.7|43241.7|43221.7|0
1737391380000|2025-01-20 16:43:00|43242.7|43222.7|43236.7|43216.7|43244.2|43224.2|43232.8|43212.8|19
1737391400000|2025-01-20 16:43:20|43235.8|43215.8|43244.2|43224.2|43247.3|43227.3|43235.8|43215.8|11
1737391410000|2025-01-20 16:43:30|||||||||3
1737391420000|2025-01-20 16:43:40|43239.2|43219.2|43239.2|43219.2|43244.2|43224.2|43239.2|43219.2|2
1737391440000|2025-01-20 16:44:00|43240.2|43220.2|43232.3|43212.3|43241.7|43221.7|43232.3|43212.3|18
1737391450000|2025-01-20 16:44:10|43233.3|43213.3|43233.3|43213.3|43233.8|43213.8|43232.3|43212.3|5
1737391460000|2025-01-20 16:44:20|||||||||4
1737391470000|2025-01-20 16:44:30|43234.2|43214.2|43234.8|43214.8|43235.8|43215.8|43233.3|43213.3|8
1737391480000|2025-01-20 16:44:40|43233.8|43213.8|43235.8|43215.8|43235.8|43215.8|43233.3|43213.3|13
1737391490000|2025-01-20 16:44:50|43236.7|43216.7|43236.7|43216.7|43240.8|43220.8|43236.7|43216.7|4
1737391500000|2025-01-20 16:45:00|43239.2|43219.2|43247.3|43227.3|43247.3|43227.3|43239.2|43219.2|7
1737391510000|2025-01-20 16:45:10|43243.8|43223.8|43241.3|43221.3|43243.8|43223.8|43241.3|43221.3|1
1737391530000|2025-01-20 16:45:30|43243.8|43223.8|43246.3|43226.3|43246.3|43226.3|43243.8|43223.8|5
1737391540000|2025-01-20 16:45:40|43251.3|43231.3|43255.8|43235.8|43255.8|43235.8|43251.3|43231.3|5
1737391550000|2025-01-20 16:45:50|43256.7|43236.7|43267.7|43247.7|43267.7|43247.7|43255.8|43235.8|7
1737391560000|2025-01-20 16:46:00|43271.2|43251.2|43280.1|43260.1|43280.1|43260.1|43271.2|43251.2|33
1737391570000|2025-01-20 16:46:10|43285.7|43265.7|43287.2|43267.2|43287.2|43267.2|43285.7|43265.7|7
1737391580000|2025-01-20 16:46:20|43294.8|43274.8|43304.2|43284.2|43307.3|43287.3|43294.8|43274.8|3
1737391590000|2025-01-20 16:46:30|||||||||1
1737391600000|2025-01-20 16:46:40|43301.7|43281.7|43296.7|43276.7|43301.7|43281.7|43296.7|43276.7|1
1737391610000|2025-01-20 16:46:50|43298.3|43278.3|43299.2|43279.2|43299.2|43279.2|43298.3|43278.3|2
1737391620000|2025-01-20 16:47:00|43300.8|43280.8|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|1
1737391630000|2025-01-20 16:47:10|43303.3|43283.3|43299.2|43279.2|43303.3|43283.3|43299.2|43279.2|3
1737391640000|2025-01-20 16:47:20|43296.7|43276.7|43294.8|43274.8|43296.7|43276.7|43294.8|43274.8|3
1737391650000|2025-01-20 16:47:30|43295.8|43275.8|43295.8|43275.8|43295.8|43275.8|43294.8|43274.8|2
1737391660000|2025-01-20 16:47:40|43294.8|43274.8|43294.8|43274.8|43295.8|43275.8|43294.8|43274.8|0
1737391670000|2025-01-20 16:47:50|43295.8|43275.8|43290.8|43270.8|43295.8|43275.8|43290.8|43270.8|9
1737391680000|2025-01-20 16:48:00|43289.2|43269.2|43290.8|43270.8|43290.8|43270.8|43289.2|43269.2|6
1737391690000|2025-01-20 16:48:10|43291.7|43271.7|43289.2|43269.2|43294.2|43274.2|43289.2|43269.2|15
1737391700000|2025-01-20 16:48:20|43290.2|43270.2|43291.7|43271.7|43293.3|43273.3|43290.2|43270.2|5
1737391710000|2025-01-20 16:48:30|43294.2|43274.2|43291.7|43271.7|43296.2|43276.2|43291.7|43271.7|29
1737391720000|2025-01-20 16:48:40|43290.8|43270.8|43290.8|43270.8|43290.8|43270.8|43289.2|43269.2|1
1737391730000|2025-01-20 16:48:50|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|43289.2|43269.2|0
1737391740000|2025-01-20 16:49:00|43288.3|43268.3|43281.7|43261.7|43288.3|43268.3|43281.7|43261.7|6
1737391750000|2025-01-20 16:49:10|43280.8|43260.8|43269.3|43249.3|43280.8|43260.8|43269.2|43249.2|13
1737391760000|2025-01-20 16:49:20|43271.8|43251.8|43275.2|43255.2|43275.2|43255.2|43271.8|43251.8|2
1737391770000|2025-01-20 16:49:30|43276.8|43256.8|43275.8|43255.8|43276.8|43256.8|43274.3|43254.3|8
1737391780000|2025-01-20 16:49:40|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|5
1737391790000|2025-01-20 16:49:50|43277.7|43257.7|43281.8|43261.8|43281.8|43261.8|43277.7|43257.7|3
1737391800000|2025-01-20 16:50:00|43279.3|43259.3|43281.8|43261.8|43281.8|43261.8|43279.3|43259.3|6
1737391810000|2025-01-20 16:50:10|43277.7|43257.7|43267.7|43247.7|43277.7|43257.7|43267.7|43247.7|11
1737391820000|2025-01-20 16:50:20|43270.2|43250.2|43271.8|43251.8|43271.8|43251.8|43270.2|43250.2|2
1737391830000|2025-01-20 16:50:30|43270.2|43250.2|43269.3|43249.3|43270.2|43250.2|43269.3|43249.3|0
1737391840000|2025-01-20 16:50:40|43270.2|43250.2|43270.8|43250.8|43271.8|43251.8|43270.2|43250.2|0
1737391850000|2025-01-20 16:50:50|43269.3|43249.3|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|5
1737391860000|2025-01-20 16:51:00|43266.8|43246.8|43263.3|43243.3|43266.8|43246.8|43263.3|43243.3|3
1737391880000|2025-01-20 16:51:20|43261.8|43241.8|43266.8|43246.8|43266.8|43246.8|43261.8|43241.8|4
1737391890000|2025-01-20 16:51:30|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|1
1737391900000|2025-01-20 16:51:40|43261.8|43241.8|43262.7|43242.7|43262.7|43242.7|43261.8|43241.8|6
1737391910000|2025-01-20 16:51:50|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|43259.8|43239.8|14
1737391920000|2025-01-20 16:52:00|43250.8|43230.8|43250.8|43230.8|43250.8|43230.8|43247.3|43227.3|7
1737391930000|2025-01-20 16:52:10|43248.3|43228.3|43247.3|43227.3|43248.8|43228.8|43247.3|43227.3|29
1737391940000|2025-01-20 16:52:20|43248.3|43228.3|43255.8|43235.8|43256.8|43236.8|43248.3|43228.3|10
1737391950000|2025-01-20 16:52:30|43254.3|43234.3|43255.8|43235.8|43255.8|43235.8|43254.3|43234.3|3
1737391960000|2025-01-20 16:52:40|43256.8|43236.8|43254.3|43234.3|43256.8|43236.8|43254.3|43234.3|1
1737391970000|2025-01-20 16:52:50|43252.7|43232.7|43251.8|43231.8|43252.7|43232.7|43251.8|43231.8|6
1737391990000|2025-01-20 16:53:10|43252.7|43232.7|43254.3|43234.3|43254.3|43234.3|43252.7|43232.7|2
1737392000000|2025-01-20 16:53:20|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|1
1737392010000|2025-01-20 16:53:30|43255.2|43235.2|43248.8|43228.8|43256.8|43236.8|43248.8|43228.8|26
1737392020000|2025-01-20 16:53:40|43249.8|43229.8|43248.8|43228.8|43249.8|43229.8|43248.8|43228.8|0
1737392030000|2025-01-20 16:53:50|43249.8|43229.8|43251.8|43231.8|43255.8|43235.8|43248.3|43228.3|24
1737392040000|2025-01-20 16:54:00|43249.3|43229.3|43249.8|43229.8|43251.8|43231.8|43247.3|43227.3|30
1737392050000|2025-01-20 16:54:10|43247.3|43227.3|43249.8|43229.8|43249.8|43229.8|43247.3|43227.3|20
1737392070000|2025-01-20 16:54:30|43247.8|43227.8|43248.8|43228.8|43248.8|43228.8|43246.3|43226.3|6
1737392080000|2025-01-20 16:54:40|43247.8|43227.8|43249.8|43229.8|43249.8|43229.8|43246.3|43226.3|3
1737392090000|2025-01-20 16:54:50|43246.3|43226.3|43249.8|43229.8|43249.8|43229.8|43246.3|43226.3|2
1737392100000|2025-01-20 16:55:00|43253.8|43233.8|43253.8|43233.8|43253.8|43233.8|43253.8|43233.8|4
1737392110000|2025-01-20 16:55:10|43256.3|43236.3|43257.3|43237.3|43257.3|43237.3|43253.8|43233.8|6
1737392130000|2025-01-20 16:55:30|43258.3|43238.3|43259.8|43239.8|43259.8|43239.8|43258.3|43238.3|1
1737392140000|2025-01-20 16:55:40|43258.8|43238.8|43257.3|43237.3|43258.8|43238.8|43257.3|43237.3|1
1737392150000|2025-01-20 16:55:50|43258.3|43238.3|43259.8|43239.8|43259.8|43239.8|43258.3|43238.3|3
1737392160000|2025-01-20 16:56:00|43264.4|43244.4|43267.3|43247.3|43267.3|43247.3|43264.4|43244.4|5
1737392170000|2025-01-20 16:56:10|43268.3|43248.3|43269.8|43249.8|43269.8|43249.8|43268.3|43248.3|8
1737392180000|2025-01-20 16:56:20|||||||||3
1737392190000|2025-01-20 16:56:30|43272.3|43252.3|43270.8|43250.8|43272.3|43252.3|43269.8|43249.8|0
1737392200000|2025-01-20 16:56:40|43273.3|43253.3|43277.3|43257.3|43277.3|43257.3|43273.3|43253.3|4
1737392210000|2025-01-20 16:56:50|43279.8|43259.8|43277.3|43257.3|43279.8|43259.8|43277.3|43257.3|4
1737392220000|2025-01-20 16:57:00|43282.3|43262.3|43274.8|43254.8|43282.3|43262.3|43274.8|43254.8|5
1737392240000|2025-01-20 16:57:20|43272.3|43252.3|43268.8|43248.8|43272.3|43252.3|43268.8|43248.8|4
1737392250000|2025-01-20 16:57:30|43266.3|43246.3|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|7
1737392260000|2025-01-20 16:57:40|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1737392270000|2025-01-20 16:57:50|||||||||3
1737392280000|2025-01-20 16:58:00|43271.3|43251.3|43272.9|43252.9|43272.9|43252.9|43271.3|43251.3|13
1737392290000|2025-01-20 16:58:10|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|2
1737392310000|2025-01-20 16:58:30|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|3
1737392320000|2025-01-20 16:58:40|43268.3|43248.3|43269.8|43249.8|43269.8|43249.8|43268.3|43248.3|0
1737392330000|2025-01-20 16:58:50|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|0
1737392340000|2025-01-20 16:59:00|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|43269.8|43249.8|0
1737392350000|2025-01-20 16:59:10|43268.8|43248.8|43267.3|43247.3|43268.8|43248.8|43267.3|43247.3|1
1737392360000|2025-01-20 16:59:20|43268.3|43248.3|43269.8|43249.8|43269.8|43249.8|43268.3|43248.3|11
1737392380000|2025-01-20 16:59:40|43270.8|43250.8|43278.3|43258.3|43278.3|43258.3|43270.8|43250.8|18
1737392390000|2025-01-20 16:59:50|43276.8|43256.8|43270.4|43250.4|43276.8|43256.8|43270.4|43250.4|31
1737392400000|2025-01-20 17:00:00|43272.3|43252.3|43272.3|43252.3|43274.8|43254.8|43272.3|43252.3|7
1737392420000|2025-01-20 17:00:20|43275.4|43255.4|43284.3|43264.3|43284.3|43264.3|43275.4|43255.4|7
1737392430000|2025-01-20 17:00:30|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|4
1737392440000|2025-01-20 17:00:40|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|43284.8|43264.8|2
1737392450000|2025-01-20 17:00:50|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1737392460000|2025-01-20 17:01:00|||||||||5
1737392470000|2025-01-20 17:01:10|||||||||4
1737392500000|2025-01-20 17:01:40|43283.3|43263.3|43297.3|43277.3|43297.3|43277.3|43283.3|43263.3|40
1737392520000|2025-01-20 17:02:00|||||||||1
1737392530000|2025-01-20 17:02:10|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|3
1737392540000|2025-01-20 17:02:20|43304.8|43284.8|43318.3|43298.3|43318.3|43298.3|43304.8|43284.8|38
1737392550000|2025-01-20 17:02:30|43319.3|43299.3|43330.8|43310.8|43330.8|43310.8|43319.3|43299.3|4
1737392570000|2025-01-20 17:02:50|43329.8|43309.8|43328.3|43308.3|43329.8|43309.8|43328.3|43308.3|0
1737392590000|2025-01-20 17:03:10|43331.8|43311.8|43337.8|43317.8|43340.3|43320.3|43331.8|43311.8|12
1737392600000|2025-01-20 17:03:20|43341.8|43321.8|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|4
1737392610000|2025-01-20 17:03:30|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|0
1737392620000|2025-01-20 17:03:40|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|1
1737392630000|2025-01-20 17:03:50|43341.3|43321.3|43340.3|43320.3|43341.3|43321.3|43340.3|43320.3|1
1737392640000|2025-01-20 17:04:00|43336.8|43316.8|43334.3|43314.3|43336.8|43316.8|43334.3|43314.3|1
1737392650000|2025-01-20 17:04:10|43333.3|43313.3|43331.8|43311.8|43333.3|43313.3|43331.8|43311.8|1
1737392660000|2025-01-20 17:04:20|43329.3|43309.3|43321.8|43301.8|43329.3|43309.3|43321.8|43301.8|5
1737392670000|2025-01-20 17:04:30|43319.3|43299.3|43315.8|43295.8|43319.3|43299.3|43315.8|43295.8|0
1737392680000|2025-01-20 17:04:40|43315.3|43295.3|43317.3|43297.3|43319.3|43299.3|43314.3|43294.3|2
1737392690000|2025-01-20 17:04:50|43316.8|43296.8|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|0
1737392700000|2025-01-20 17:05:00|43316.8|43296.8|43315.3|43295.3|43319.3|43299.3|43315.3|43295.3|10
1737392720000|2025-01-20 17:05:20|43316.3|43296.3|43316.3|43296.3|43316.3|43296.3|43315.3|43295.3|1
1737392730000|2025-01-20 17:05:30|43315.3|43295.3|43317.8|43297.8|43317.8|43297.8|43315.3|43295.3|1
1737392750000|2025-01-20 17:05:50|43316.8|43296.8|43314.3|43294.3|43316.8|43296.8|43313.3|43293.3|3
1737392760000|2025-01-20 17:06:00|43309.3|43289.3|43314.3|43294.3|43314.3|43294.3|43309.3|43289.3|3
1737392770000|2025-01-20 17:06:10|43315.3|43295.3|43314.3|43294.3|43315.3|43295.3|43314.3|43294.3|0
1737392780000|2025-01-20 17:06:20|43317.8|43297.8|43324.3|43304.3|43329.3|43309.3|43317.8|43297.8|7
1737392790000|2025-01-20 17:06:30|43325.8|43305.8|43329.3|43309.3|43329.3|43309.3|43325.8|43305.8|2
1737392800000|2025-01-20 17:06:40|43330.3|43310.3|43331.8|43311.8|43331.8|43311.8|43330.3|43310.3|0
1737392820000|2025-01-20 17:07:00|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|5
1737392830000|2025-01-20 17:07:10|43336.8|43316.8|43339.3|43319.3|43340.3|43320.3|43334.3|43314.3|1
1737392840000|2025-01-20 17:07:20|43340.8|43320.8|43343.3|43323.3|43343.3|43323.3|43340.8|43320.8|2
1737392850000|2025-01-20 17:07:30|43344.3|43324.3|43345.3|43325.3|43345.3|43325.3|43344.3|43324.3|7
1737392860000|2025-01-20 17:07:40|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43346.8|43326.8|8
1737392870000|2025-01-20 17:07:50|43354.3|43334.3|43356.8|43336.8|43356.8|43336.8|43354.3|43334.3|3
1737392880000|2025-01-20 17:08:00|43354.3|43334.3|43354.3|43334.3|43356.8|43336.8|43354.3|43334.3|3
1737392890000|2025-01-20 17:08:10|43356.8|43336.8|43354.3|43334.3|43357.8|43337.8|43354.3|43334.3|5
1737392900000|2025-01-20 17:08:20|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|0
1737392920000|2025-01-20 17:08:40|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1737392940000|2025-01-20 17:09:00|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|3
1737392950000|2025-01-20 17:09:10|43346.8|43326.8|43347.8|43327.8|43349.3|43329.3|43346.8|43326.8|1
1737392960000|2025-01-20 17:09:20|43349.3|43329.3|43346.8|43326.8|43349.3|43329.3|43346.8|43326.8|0
1737392970000|2025-01-20 17:09:30|43349.3|43329.3|43352.8|43332.8|43352.8|43332.8|43349.3|43329.3|13
1737392980000|2025-01-20 17:09:40|43353.8|43333.8|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|0
1737392990000|2025-01-20 17:09:50|43351.8|43331.8|43339.3|43319.3|43351.8|43331.8|43339.3|43319.3|3
1737393000000|2025-01-20 17:10:00|43340.8|43320.8|43341.8|43321.8|43344.3|43324.3|43340.8|43320.8|7
1737393010000|2025-01-20 17:10:10|43340.8|43320.8|43338.3|43318.3|43340.8|43320.8|43338.3|43318.3|4
1737393020000|2025-01-20 17:10:20|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|0
1737393030000|2025-01-20 17:10:30|43338.3|43318.3|43337.8|43317.8|43341.8|43321.8|43336.8|43316.8|1
1737393040000|2025-01-20 17:10:40|43340.8|43320.8|43336.8|43316.8|43340.8|43320.8|43336.8|43316.8|1
1737393050000|2025-01-20 17:10:50|43335.8|43315.8|43334.3|43314.3|43335.8|43315.8|43334.3|43314.3|0
1737393060000|2025-01-20 17:11:00|43331.8|43311.8|43328.3|43308.3|43334.3|43314.3|43328.3|43308.3|3
1737393070000|2025-01-20 17:11:10|43326.8|43306.8|43324.8|43304.8|43326.8|43306.8|43324.8|43304.8|6
1737393080000|2025-01-20 17:11:20|43323.9|43303.9|43325.8|43305.8|43327.3|43307.3|43323.9|43303.9|18
1737393090000|2025-01-20 17:11:30|43323.9|43303.9|43323.9|43303.9|43324.9|43304.9|43323.9|43303.9|20
1737393100000|2025-01-20 17:11:40|43324.9|43304.9|43323.9|43303.9|43325.8|43305.8|43323.9|43303.9|12
1737393110000|2025-01-20 17:11:50|43322.4|43302.4|43322.9|43302.9|43324.9|43304.9|43322.4|43302.4|6
1737393120000|2025-01-20 17:12:00|43324.9|43304.9|43320.8|43300.8|43324.9|43304.9|43319.3|43299.3|10
1737393130000|2025-01-20 17:12:10|43319.9|43299.9|43315.8|43295.8|43319.9|43299.9|43315.8|43295.8|1
1737393140000|2025-01-20 17:12:20|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|43314.9|43294.9|1
1737393150000|2025-01-20 17:12:30|43314.3|43294.3|43316.8|43296.8|43316.8|43296.8|43314.3|43294.3|5
1737393160000|2025-01-20 17:12:40|43319.3|43299.3|43319.3|43299.3|43320.8|43300.8|43319.3|43299.3|6
1737393170000|2025-01-20 17:12:50|43317.8|43297.8|43319.3|43299.3|43319.3|43299.3|43317.8|43297.8|0
1737393180000|2025-01-20 17:13:00|43320.8|43300.8|43319.3|43299.3|43320.8|43300.8|43319.3|43299.3|7
1737393190000|2025-01-20 17:13:10|43318.3|43298.3|43316.8|43296.8|43318.3|43298.3|43316.8|43296.8|1
1737393200000|2025-01-20 17:13:20|43318.3|43298.3|43319.3|43299.3|43319.3|43299.3|43318.3|43298.3|2
1737393210000|2025-01-20 17:13:30|43320.3|43300.3|43319.3|43299.3|43320.3|43300.3|43319.3|43299.3|1
1737393220000|2025-01-20 17:13:40|||||||||1
1737393240000|2025-01-20 17:14:00|43318.3|43298.3|43309.3|43289.3|43318.3|43298.3|43309.3|43289.3|5
1737393260000|2025-01-20 17:14:20|43311.8|43291.8|43309.3|43289.3|43312.8|43292.8|43309.3|43289.3|4
1737393270000|2025-01-20 17:14:30|43316.8|43296.8|43321.8|43301.8|43321.8|43301.8|43316.8|43296.8|35
1737393280000|2025-01-20 17:14:40|43320.8|43300.8|43322.8|43302.8|43322.8|43302.8|43319.3|43299.3|2
1737393290000|2025-01-20 17:14:50|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43319.3|43299.3|8
1737393300000|2025-01-20 17:15:00|43322.8|43302.8|43321.8|43301.8|43322.8|43302.8|43321.8|43301.8|4
1737393310000|2025-01-20 17:15:10|43322.8|43302.8|43326.8|43306.8|43326.8|43306.8|43322.8|43302.8|4
1737393320000|2025-01-20 17:15:20|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43331.8|43311.8|4
1737393330000|2025-01-20 17:15:30|43333.3|43313.3|43334.3|43314.3|43334.3|43314.3|43332.8|43312.8|11
1737393340000|2025-01-20 17:15:40|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|3
1737393350000|2025-01-20 17:15:50|||||||||4
1737393360000|2025-01-20 17:16:00|||||||||2
1737393370000|2025-01-20 17:16:10|43335.8|43315.8|43332.4|43312.4|43335.8|43315.8|43332.4|43312.4|1
1737393380000|2025-01-20 17:16:20|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|3
1737393390000|2025-01-20 17:16:30|43326.8|43306.8|43324.3|43304.3|43326.8|43306.8|43324.3|43304.3|1
1737393410000|2025-01-20 17:16:50|43323.3|43303.3|43324.3|43304.3|43324.3|43304.3|43319.3|43299.3|0
1737393420000|2025-01-20 17:17:00|43321.8|43301.8|43316.8|43296.8|43321.8|43301.8|43316.8|43296.8|4
1737393430000|2025-01-20 17:17:10|43315.8|43295.8|43314.3|43294.3|43315.8|43295.8|43314.3|43294.3|0
1737393440000|2025-01-20 17:17:20|43315.3|43295.3|43315.8|43295.8|43316.8|43296.8|43314.3|43294.3|2
1737393450000|2025-01-20 17:17:30|||||||||1
1737393460000|2025-01-20 17:17:40|43316.8|43296.8|43309.3|43289.3|43316.8|43296.8|43309.3|43289.3|4
1737393470000|2025-01-20 17:17:50|43310.3|43290.3|43319.3|43299.3|43319.3|43299.3|43309.3|43289.3|3
1737393480000|2025-01-20 17:18:00|43324.3|43304.3|43336.8|43316.8|43340.8|43320.8|43324.3|43304.3|2
1737393490000|2025-01-20 17:18:10|43334.3|43314.3|43339.3|43319.3|43339.3|43319.3|43331.8|43311.8|2
1737393500000|2025-01-20 17:18:20|43337.8|43317.8|43334.3|43314.3|43337.8|43317.8|43334.3|43314.3|0
1737393510000|2025-01-20 17:18:30|43333.3|43313.3|43329.3|43309.3|43334.3|43314.3|43329.3|43309.3|2
1737393520000|2025-01-20 17:18:40|43327.8|43307.8|43320.9|43300.9|43327.8|43307.8|43320.9|43300.9|2
1737393530000|2025-01-20 17:18:50|43323.4|43303.4|43324.3|43304.3|43324.3|43304.3|43323.4|43303.4|2
1737393540000|2025-01-20 17:19:00|43321.8|43301.8|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|2
1737393550000|2025-01-20 17:19:10|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|1
1737393560000|2025-01-20 17:19:20|43315.3|43295.3|43310.9|43290.9|43315.3|43295.3|43310.9|43290.9|0
1737393570000|2025-01-20 17:19:30|43311.8|43291.8|43306.8|43286.8|43311.8|43291.8|43306.8|43286.8|5
1737393590000|2025-01-20 17:19:50|43308.4|43288.4|43306.8|43286.8|43308.4|43288.4|43306.8|43286.8|0
1737393600000|2025-01-20 17:20:00|43305.9|43285.9|43301.8|43281.8|43306.8|43286.8|43301.8|43281.8|1
1737393610000|2025-01-20 17:20:10|43299.3|43279.3|43284.3|43264.3|43299.3|43279.3|43284.3|43264.3|5
1737393620000|2025-01-20 17:20:20|||||||||1
1737393630000|2025-01-20 17:20:30|43281.8|43261.8|43279.3|43259.3|43281.8|43261.8|43276.8|43256.8|0
1737393640000|2025-01-20 17:20:40|43280.3|43260.3|43277.4|43257.4|43284.3|43264.3|43276.8|43256.8|58
1737393650000|2025-01-20 17:20:50|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43275.9|43255.9|28
1737393660000|2025-01-20 17:21:00|43275.9|43255.9|43271.8|43251.8|43275.9|43255.9|43271.8|43251.8|5
1737393670000|2025-01-20 17:21:10|||||||||3
1737393680000|2025-01-20 17:21:20|43270.9|43250.9|43271.8|43251.8|43271.8|43251.8|43269.3|43249.3|1
1737393690000|2025-01-20 17:21:30|43273.8|43253.8|43276.8|43256.8|43276.8|43256.8|43273.8|43253.8|7
1737393700000|2025-01-20 17:21:40|43277.8|43257.8|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|2
1737393710000|2025-01-20 17:21:50|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|0
1737393720000|2025-01-20 17:22:00|||||||||2
1737393730000|2025-01-20 17:22:10|43283.8|43263.8|43291.8|43271.8|43291.8|43271.8|43283.8|43263.8|7
1737393740000|2025-01-20 17:22:20|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43294.3|43274.3|5
1737393750000|2025-01-20 17:22:30|43294.3|43274.3|43301.8|43281.8|43303.4|43283.4|43294.3|43274.3|6
1737393760000|2025-01-20 17:22:40|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43301.8|43281.8|0
1737393770000|2025-01-20 17:22:50|43303.4|43283.4|43294.3|43274.3|43304.3|43284.3|43287.8|43267.8|5
1737393780000|2025-01-20 17:23:00|43295.9|43275.9|43294.3|43274.3|43295.9|43275.9|43294.3|43274.3|3
1737393790000|2025-01-20 17:23:10|43295.3|43275.3|43309.3|43289.3|43309.3|43289.3|43295.3|43275.3|5
1737393800000|2025-01-20 17:23:20|43308.4|43288.4|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|1
1737393810000|2025-01-20 17:23:30|43304.3|43284.3|43301.8|43281.8|43304.3|43284.3|43299.3|43279.3|2
1737393820000|2025-01-20 17:23:40|||||||||1
1737393830000|2025-01-20 17:23:50|43302.8|43282.8|43304.3|43284.3|43304.3|43284.3|43302.8|43282.8|3
1737393840000|2025-01-20 17:24:00|43306.3|43286.3|43309.3|43289.3|43309.3|43289.3|43306.3|43286.3|3
1737393850000|2025-01-20 17:24:10|43308.4|43288.4|43311.8|43291.8|43311.8|43291.8|43306.8|43286.8|5
1737393860000|2025-01-20 17:24:20|43314.3|43294.3|43312.8|43292.8|43314.3|43294.3|43311.8|43291.8|0
1737393870000|2025-01-20 17:24:30|43314.3|43294.3|43310.9|43290.9|43314.3|43294.3|43310.9|43290.9|1
1737393880000|2025-01-20 17:24:40|43311.8|43291.8|43309.3|43289.3|43311.8|43291.8|43309.3|43289.3|1
1737393890000|2025-01-20 17:24:50|43306.8|43286.8|43245.9|43225.9|43306.8|43286.8|43245.9|43225.9|73
1737393900000|2025-01-20 17:25:00|43243.4|43223.4|43238.9|43218.9|43255.3|43235.3|43228.9|43208.9|47
1737393910000|2025-01-20 17:25:10|43246.4|43226.4|43289.3|43269.3|43294.3|43274.3|43246.4|43226.4|27
1737393920000|2025-01-20 17:25:20|43288.4|43268.4|43284.3|43264.3|43304.3|43284.3|43277.4|43257.4|6
1737393930000|2025-01-20 17:25:30|43294.3|43274.3|43319.3|43299.3|43324.3|43304.3|43271.8|43251.8|85
1737393940000|2025-01-20 17:25:40|43306.8|43286.8|43306.8|43286.8|43309.3|43289.3|43302.8|43282.8|10
1737393950000|2025-01-20 17:25:50|43305.9|43285.9|43284.3|43264.3|43305.9|43285.9|43284.3|43264.3|5
1737393960000|2025-01-20 17:26:00|43281.8|43261.8|43277.8|43257.8|43284.4|43264.4|43271.9|43251.9|7
1737393970000|2025-01-20 17:26:10|43280.3|43260.3|43274.4|43254.4|43285.9|43265.9|43270.9|43250.9|17
1737393980000|2025-01-20 17:26:20|43275.9|43255.9|43278.4|43258.4|43279.4|43259.4|43273.4|43253.4|3
1737393990000|2025-01-20 17:26:30|43282.4|43262.4|43301.9|43281.9|43304.4|43284.4|43280.9|43260.9|10
1737394000000|2025-01-20 17:26:40|43304.4|43284.4|43314.4|43294.4|43324.4|43304.4|43304.4|43284.4|2
1737394010000|2025-01-20 17:26:50|43316.3|43296.3|43319.4|43299.4|43324.4|43304.4|43314.4|43294.4|14
1737394020000|2025-01-20 17:27:00|43317.4|43297.4|43331.9|43311.9|43331.9|43311.9|43309.4|43289.4|10
1737394030000|2025-01-20 17:27:10|43329.4|43309.4|43326.9|43306.9|43339.4|43319.4|43324.4|43304.4|36
1737394040000|2025-01-20 17:27:20|43324.4|43304.4|43335.9|43315.9|43335.9|43315.9|43315.9|43295.9|7
1737394050000|2025-01-20 17:27:30|43343.4|43323.4|43344.4|43324.4|43349.4|43329.4|43338.4|43318.4|13
1737394060000|2025-01-20 17:27:40|43346.9|43326.9|43361.9|43341.9|43361.9|43341.9|43340.3|43320.3|14
1737394070000|2025-01-20 17:27:50|43364.4|43344.4|43364.4|43344.4|43366.9|43346.9|43363.4|43343.4|3
1737394080000|2025-01-20 17:28:00|43361.9|43341.9|43366.9|43346.9|43366.9|43346.9|43358.4|43338.4|22
1737394090000|2025-01-20 17:28:10|43369.4|43349.4|43374.4|43354.4|43376.9|43356.9|43369.4|43349.4|8
1737394100000|2025-01-20 17:28:20|43371.9|43351.9|43356.9|43336.9|43374.4|43354.4|43356.9|43336.9|7
1737394110000|2025-01-20 17:28:30|43354.4|43334.4|43378.4|43358.4|43379.4|43359.4|43349.4|43329.4|12
1737394120000|2025-01-20 17:28:40|43375.9|43355.9|43374.8|43354.8|43376.3|43356.3|43359.4|43339.4|132
1737394130000|2025-01-20 17:28:50|43376.3|43356.3|43376.3|43356.3|43381.3|43361.3|43366.3|43346.3|16
1737394140000|2025-01-20 17:29:00|43378.8|43358.8|43361.3|43341.3|43378.8|43358.8|43356.3|43336.3|21
1737394150000|2025-01-20 17:29:10|43363.8|43343.8|43386.3|43366.3|43386.3|43366.3|43361.3|43341.3|10
1737394160000|2025-01-20 17:29:20|43385.3|43365.3|43381.3|43361.3|43386.3|43366.3|43381.3|43361.3|3
1737394170000|2025-01-20 17:29:30|43380.3|43360.3|43382.3|43362.3|43382.3|43362.3|43380.3|43360.3|3
1737394180000|2025-01-20 17:29:40|43383.8|43363.8|43385.3|43365.3|43387.3|43367.3|43383.8|43363.8|10
1737394190000|2025-01-20 17:29:50|43384.4|43364.4|43381.3|43361.3|43384.4|43364.4|43378.8|43358.8|1
1737394200000|2025-01-20 17:30:00|43382.3|43362.3|43376.3|43356.3|43383.8|43363.8|43376.3|43356.3|4
1737394210000|2025-01-20 17:30:10|43378.8|43358.8|43371.3|43351.3|43378.8|43358.8|43369.4|43349.4|11
1737394220000|2025-01-20 17:30:20|43372.8|43352.8|43373.3|43353.3|43373.8|43353.8|43371.3|43351.3|1
1737394230000|2025-01-20 17:30:30|43376.3|43356.3|43380.3|43360.3|43391.3|43371.3|43375.3|43355.3|5
1737394240000|2025-01-20 17:30:40|43381.3|43361.3|43388.8|43368.8|43388.8|43368.8|43378.8|43358.8|4
1737394250000|2025-01-20 17:30:50|43391.3|43371.3|43391.3|43371.3|43397.3|43377.3|43387.8|43367.8|5
1737394260000|2025-01-20 17:31:00|43392.8|43372.8|43391.3|43371.3|43400.3|43380.3|43391.3|43371.3|5
1737394270000|2025-01-20 17:31:10|43390.3|43370.3|43372.3|43352.3|43390.3|43370.3|43372.3|43352.3|11
1737394280000|2025-01-20 17:31:20|43369.8|43349.8|43369.8|43349.8|43372.3|43352.3|43365.3|43345.3|15
1737394290000|2025-01-20 17:31:30|43368.8|43348.8|43371.3|43351.3|43371.3|43351.3|43367.3|43347.3|2
1737394300000|2025-01-20 17:31:40|43368.8|43348.8|43367.3|43347.3|43368.8|43348.8|43364.8|43344.8|2
1737394310000|2025-01-20 17:31:50|43368.8|43348.8|43358.8|43338.8|43368.8|43348.8|43358.8|43338.8|2
1737394320000|2025-01-20 17:32:00|43357.8|43337.8|43346.3|43326.3|43357.8|43337.8|43346.3|43326.3|3
1737394330000|2025-01-20 17:32:10|43345.3|43325.3|43338.8|43318.8|43345.3|43325.3|43338.8|43318.8|5
1737394340000|2025-01-20 17:32:20|43341.3|43321.3|43356.3|43336.3|43360.3|43340.3|43341.3|43321.3|10
1737394350000|2025-01-20 17:32:30|43358.8|43338.8|43352.8|43332.8|43365.3|43345.3|43352.8|43332.8|7
1737394360000|2025-01-20 17:32:40|43351.3|43331.3|43351.3|43331.3|43352.3|43332.3|43351.3|43331.3|3
1737394370000|2025-01-20 17:32:50|43348.8|43328.8|43344.8|43324.8|43348.8|43328.8|43344.8|43324.8|0
1737394380000|2025-01-20 17:33:00|43346.3|43326.3|43347.3|43327.3|43347.3|43327.3|43341.3|43321.3|1
1737394390000|2025-01-20 17:33:10|43351.3|43331.3|43356.3|43336.3|43358.8|43338.8|43351.3|43331.3|5
1737394400000|2025-01-20 17:33:20|43355.3|43335.3|43351.3|43331.3|43356.3|43336.3|43351.3|43331.3|5
1737394410000|2025-01-20 17:33:30|43358.8|43338.8|43358.8|43338.8|43360.4|43340.4|43358.8|43338.8|5
1737394430000|2025-01-20 17:33:50|||||||||3
1737394440000|2025-01-20 17:34:00|43362.3|43342.3|43361.3|43341.3|43362.9|43342.9|43361.3|43341.3|1
1737394450000|2025-01-20 17:34:10|43362.3|43342.3|43373.8|43353.8|43373.8|43353.8|43362.3|43342.3|5
1737394460000|2025-01-20 17:34:20|43374.8|43354.8|43373.8|43353.8|43376.3|43356.3|43373.8|43353.8|0
1737394470000|2025-01-20 17:34:30|43376.3|43356.3|43382.9|43362.9|43383.8|43363.8|43376.3|43356.3|3
1737394480000|2025-01-20 17:34:40|43383.8|43363.8|43390.4|43370.4|43390.4|43370.4|43382.9|43362.9|8
1737394490000|2025-01-20 17:34:50|43389.4|43369.4|43404.8|43384.8|43404.8|43384.8|43386.3|43366.3|20
1737394500000|2025-01-20 17:35:00|43408.8|43388.8|43408.8|43388.8|43411.3|43391.3|43408.8|43388.8|10
1737394510000|2025-01-20 17:35:10|43407.9|43387.9|43411.3|43391.3|43413.8|43393.8|43406.3|43386.3|6
1737394520000|2025-01-20 17:35:20|43412.3|43392.3|43413.8|43393.8|43413.8|43393.8|43408.8|43388.8|0
1737394530000|2025-01-20 17:35:30|43412.9|43392.9|43408.8|43388.8|43412.9|43392.9|43408.8|43388.8|4
1737394540000|2025-01-20 17:35:40|43406.3|43386.3|43408.8|43388.8|43408.8|43388.8|43406.3|43386.3|4
1737394550000|2025-01-20 17:35:50|43407.3|43387.3|43415.4|43395.4|43419.8|43399.8|43407.3|43387.3|23
1737394560000|2025-01-20 17:36:00|43414.4|43394.4|43411.3|43391.3|43414.4|43394.4|43410.4|43390.4|4
1737394570000|2025-01-20 17:36:10|43412.3|43392.3|43417.9|43397.9|43421.3|43401.3|43411.3|43391.3|3
1737394580000|2025-01-20 17:36:20|43416.3|43396.3|43424.8|43404.8|43424.8|43404.8|43416.3|43396.3|4
1737394590000|2025-01-20 17:36:30|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|18
1737394600000|2025-01-20 17:36:40|43435.8|43415.8|43435.8|43415.8|43440.8|43420.8|43435.8|43415.8|4
1737394610000|2025-01-20 17:36:50|43436.8|43416.8|43434.8|43414.8|43438.3|43418.3|43433.8|43413.8|2
1737394620000|2025-01-20 17:37:00|43432.3|43412.3|43433.8|43413.8|43434.8|43414.8|43432.3|43412.3|8
1737394630000|2025-01-20 17:37:10|43430.8|43410.8|43423.4|43403.4|43430.8|43410.8|43423.4|43403.4|11
1737394640000|2025-01-20 17:37:20|43415.4|43395.4|43412.9|43392.9|43416.3|43396.3|43409.8|43389.8|22
1737394650000|2025-01-20 17:37:30|43408.8|43388.8|43409.8|43389.8|43412.9|43392.9|43406.3|43386.3|15
1737394660000|2025-01-20 17:37:40|43412.3|43392.3|43411.3|43391.3|43413.8|43393.8|43411.3|43391.3|1
1737394670000|2025-01-20 17:37:50|43413.8|43393.8|43416.3|43396.3|43416.3|43396.3|43413.8|43393.8|1
1737394680000|2025-01-20 17:38:00|43417.3|43397.3|43427.9|43407.9|43428.8|43408.8|43416.3|43396.3|9
1737394690000|2025-01-20 17:38:10|43423.8|43403.8|43416.3|43396.3|43423.8|43403.8|43415.4|43395.4|3
1737394700000|2025-01-20 17:38:20|43417.3|43397.3|43416.3|43396.3|43421.3|43401.3|43416.3|43396.3|10
1737394710000|2025-01-20 17:38:30|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|0
1737394720000|2025-01-20 17:38:40|43408.8|43388.8|43416.3|43396.3|43416.3|43396.3|43408.8|43388.8|27
1737394730000|2025-01-20 17:38:50|43417.3|43397.3|43418.8|43398.8|43421.3|43401.3|43417.3|43397.3|0
1737394740000|2025-01-20 17:39:00|||||||||1
1737394750000|2025-01-20 17:39:10|43416.3|43396.3|43428.8|43408.8|43428.8|43408.8|43416.3|43396.3|3
1737394760000|2025-01-20 17:39:20|43431.3|43411.3|43446.3|43426.3|43449.8|43429.8|43431.3|43411.3|10
1737394770000|2025-01-20 17:39:30|43441.3|43421.3|43463.3|43443.3|43466.3|43446.3|43441.3|43421.3|34
1737394780000|2025-01-20 17:39:40|43460.8|43440.8|43457.3|43437.3|43460.8|43440.8|43454.8|43434.8|16
1737394790000|2025-01-20 17:39:50|43454.8|43434.8|43455.8|43435.8|43458.3|43438.3|43453.3|43433.3|12
1737394800000|2025-01-20 17:40:00|43458.3|43438.3|43443.3|43423.3|43458.3|43438.3|43443.3|43423.3|11
1737394810000|2025-01-20 17:40:10|43440.8|43420.8|43458.3|43438.3|43458.3|43438.3|43440.8|43420.8|3
1737394820000|2025-01-20 17:40:20|43460.3|43440.3|43460.8|43440.8|43466.8|43446.8|43459.8|43439.8|30
1737394830000|2025-01-20 17:40:30|43458.3|43438.3|43458.3|43438.3|43459.8|43439.8|43453.3|43433.3|3
1737394840000|2025-01-20 17:40:40|43453.3|43433.3|43462.8|43442.8|43462.8|43442.8|43451.3|43431.3|5
1737394850000|2025-01-20 17:40:50|43469.3|43449.3|43469.8|43449.8|43473.3|43453.3|43468.3|43448.3|7
1737394860000|2025-01-20 17:41:00|43473.3|43453.3|43452.3|43432.3|43473.3|43453.3|43448.3|43428.3|7
1737394870000|2025-01-20 17:41:10|43450.8|43430.8|43449.3|43429.3|43450.8|43430.8|43446.8|43426.8|1
1737394880000|2025-01-20 17:41:20|43449.8|43429.8|43454.3|43434.3|43454.3|43434.3|43445.8|43425.8|1
1737394890000|2025-01-20 17:41:30|43455.8|43435.8|43456.8|43436.8|43460.3|43440.3|43455.8|43435.8|3
1737394900000|2025-01-20 17:41:40|43455.8|43435.8|43456.8|43436.8|43458.3|43438.3|43455.8|43435.8|8
1737394910000|2025-01-20 17:41:50|43458.3|43438.3|43454.3|43434.3|43458.3|43438.3|43453.3|43433.3|3
1737394920000|2025-01-20 17:42:00|43455.8|43435.8|43445.8|43425.8|43458.3|43438.3|43440.8|43420.8|4
1737394930000|2025-01-20 17:42:10|43444.3|43424.3|43443.3|43423.3|43445.8|43425.8|43438.3|43418.3|0
1737394940000|2025-01-20 17:42:20|43444.3|43424.3|43431.4|43411.4|43444.3|43424.3|43428.9|43408.9|5
1737394950000|2025-01-20 17:42:30|43432.3|43412.3|43426.4|43406.4|43432.3|43412.3|43426.4|43406.4|6
1737394960000|2025-01-20 17:42:40|43428.3|43408.3|43425.4|43405.4|43430.4|43410.4|43425.4|43405.4|5
1737394970000|2025-01-20 17:42:50|43426.4|43406.4|43422.9|43402.9|43426.4|43406.4|43422.9|43402.9|2
1737394980000|2025-01-20 17:43:00|43420.4|43400.4|43421.4|43401.4|43422.9|43402.9|43420.4|43400.4|1
1737394990000|2025-01-20 17:43:10|43422.3|43402.3|43416.4|43396.4|43423.9|43403.9|43416.4|43396.4|1
1737395000000|2025-01-20 17:43:20|43417.9|43397.9|43421.4|43401.4|43421.4|43401.4|43416.4|43396.4|2
1737395010000|2025-01-20 17:43:30|43422.3|43402.3|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|1
1737395020000|2025-01-20 17:43:40|43422.3|43402.3|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|1
1737395030000|2025-01-20 17:43:50|43424.8|43404.8|43425.8|43405.8|43425.8|43405.8|43423.9|43403.9|2
1737395040000|2025-01-20 17:44:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|2
1737395050000|2025-01-20 17:44:10|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|0
1737395060000|2025-01-20 17:44:20|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|0
1737395070000|2025-01-20 17:44:30|43428.9|43408.9|43426.4|43406.4|43428.9|43408.9|43426.4|43406.4|3
1737395080000|2025-01-20 17:44:40|43423.9|43403.9|43426.4|43406.4|43426.4|43406.4|43423.9|43403.9|0
1737395090000|2025-01-20 17:44:50|43428.9|43408.9|43426.4|43406.4|43428.9|43408.9|43426.4|43406.4|0
1737395100000|2025-01-20 17:45:00|43425.4|43405.4|43426.4|43406.4|43426.4|43406.4|43425.4|43405.4|0
1737395110000|2025-01-20 17:45:10|43427.3|43407.3|43434.8|43414.8|43434.8|43414.8|43427.3|43407.3|2
1737395130000|2025-01-20 17:45:30|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|1
1737395140000|2025-01-20 17:45:40|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|1
1737395150000|2025-01-20 17:45:50|43441.4|43421.4|43421.4|43401.4|43441.4|43421.4|43421.4|43401.4|2
1737395160000|2025-01-20 17:46:00|43419.8|43399.8|43421.4|43401.4|43421.4|43401.4|43418.9|43398.9|5
1737395170000|2025-01-20 17:46:10|43422.3|43402.3|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|0
1737395180000|2025-01-20 17:46:20|43424.8|43404.8|43431.4|43411.4|43431.4|43411.4|43424.8|43404.8|8
1737395190000|2025-01-20 17:46:30|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|10
1737395200000|2025-01-20 17:46:40|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|4
1737395210000|2025-01-20 17:46:50|43424.8|43404.8|43426.4|43406.4|43426.4|43406.4|43424.8|43404.8|0
1737395220000|2025-01-20 17:47:00|43425.4|43405.4|43421.4|43401.4|43425.4|43405.4|43421.4|43401.4|4
1737395240000|2025-01-20 17:47:20|43420.4|43400.4|43412.3|43392.3|43420.4|43400.4|43411.4|43391.4|1
1737395250000|2025-01-20 17:47:30|43411.4|43391.4|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|0
1737395260000|2025-01-20 17:47:40|43409.8|43389.8|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|0
1737395270000|2025-01-20 17:47:50|43412.3|43392.3|43409.8|43389.8|43412.3|43392.3|43409.8|43389.8|0
1737395280000|2025-01-20 17:48:00|||||||||2
1737395290000|2025-01-20 17:48:10|43411.4|43391.4|43412.3|43392.3|43412.3|43392.3|43409.8|43389.8|1
1737395300000|2025-01-20 17:48:20|43411.4|43391.4|43407.3|43387.3|43411.4|43391.4|43407.3|43387.3|1
1737395310000|2025-01-20 17:48:30|43408.3|43388.3|43407.3|43387.3|43408.3|43388.3|43407.3|43387.3|0
1737395320000|2025-01-20 17:48:40|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|0
1737395330000|2025-01-20 17:48:50|43408.9|43388.9|43406.4|43386.4|43408.9|43388.9|43406.4|43386.4|2
1737395340000|2025-01-20 17:49:00|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|43399.9|43379.9|23
1737395360000|2025-01-20 17:49:20|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|43392.9|43372.9|4
1737395370000|2025-01-20 17:49:30|43390.4|43370.4|43401.4|43381.4|43401.4|43381.4|43388.9|43368.9|8
1737395380000|2025-01-20 17:49:40|43403.9|43383.9|43416.4|43396.4|43416.4|43396.4|43403.9|43383.9|6
1737395390000|2025-01-20 17:49:50|43415.4|43395.4|43416.4|43396.4|43416.4|43396.4|43413.9|43393.9|0
1737395400000|2025-01-20 17:50:00|||||||||1
1737395410000|2025-01-20 17:50:10|||||||||2
1737395420000|2025-01-20 17:50:20|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|1
1737395430000|2025-01-20 17:50:30|43414.9|43394.9|43413.9|43393.9|43414.9|43394.9|43411.4|43391.4|3
1737395440000|2025-01-20 17:50:40|43411.4|43391.4|43407.9|43387.9|43413.9|43393.9|43407.9|43387.9|2
1737395450000|2025-01-20 17:50:50|||||||||1
1737395460000|2025-01-20 17:51:00|43410.4|43390.4|43407.9|43387.9|43410.4|43390.4|43407.9|43387.9|11
1737395470000|2025-01-20 17:51:10|43406.4|43386.4|43406.4|43386.4|43408.9|43388.9|43406.4|43386.4|0
1737395480000|2025-01-20 17:51:20|43405.4|43385.4|43406.4|43386.4|43406.4|43386.4|43403.9|43383.9|0
1737395490000|2025-01-20 17:51:30|43408.9|43388.9|43411.4|43391.4|43411.4|43391.4|43406.4|43386.4|8
1737395500000|2025-01-20 17:51:40|43412.4|43392.4|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|9
1737395510000|2025-01-20 17:51:50|43413.9|43393.9|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|0
1737395520000|2025-01-20 17:52:00|43413.9|43393.9|43411.4|43391.4|43414.9|43394.9|43411.4|43391.4|2
1737395540000|2025-01-20 17:52:20|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|1
1737395560000|2025-01-20 17:52:40|43407.9|43387.9|43406.4|43386.4|43407.9|43387.9|43406.4|43386.4|1
1737395580000|2025-01-20 17:53:00|43405.4|43385.4|43413.3|43393.3|43413.3|43393.3|43405.4|43385.4|2
1737395590000|2025-01-20 17:53:10|43411.4|43391.4|43414.4|43394.4|43416.4|43396.4|43411.4|43391.4|0
1737395600000|2025-01-20 17:53:20|43413.3|43393.3|43416.4|43396.4|43416.4|43396.4|43411.4|43391.4|5
1737395610000|2025-01-20 17:53:30|43412.4|43392.4|43417.4|43397.4|43417.4|43397.4|43411.4|43391.4|21
1737395620000|2025-01-20 17:53:40|43418.9|43398.9|43419.9|43399.9|43422.4|43402.4|43418.9|43398.9|2
1737395630000|2025-01-20 17:53:50|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|0
1737395640000|2025-01-20 17:54:00|43417.9|43397.9|43416.4|43396.4|43417.9|43397.9|43415.4|43395.4|1
1737395650000|2025-01-20 17:54:10|43415.4|43395.4|43416.4|43396.4|43416.4|43396.4|43413.9|43393.9|0
1737395660000|2025-01-20 17:54:20|43414.9|43394.9|43409.9|43389.9|43414.9|43394.9|43409.9|43389.9|2
1737395670000|2025-01-20 17:54:30|43411.4|43391.4|43408.9|43388.9|43411.4|43391.4|43408.9|43388.9|6
1737395680000|2025-01-20 17:54:40|43407.9|43387.9|43404.9|43384.9|43407.9|43387.9|43403.9|43383.9|1
1737395690000|2025-01-20 17:54:50|43405.4|43385.4|43406.4|43386.4|43407.9|43387.9|43404.9|43384.9|1
1737395700000|2025-01-20 17:55:00|43404.9|43384.9|43401.4|43381.4|43406.4|43386.4|43400.4|43380.4|5
1737395710000|2025-01-20 17:55:10|43403.9|43383.9|43403.3|43383.3|43403.9|43383.9|43401.4|43381.4|0
1737395720000|2025-01-20 17:55:20|43405.4|43385.4|43401.4|43381.4|43405.4|43385.4|43401.4|43381.4|0
1737395740000|2025-01-20 17:55:40|43397.9|43377.9|43395.4|43375.4|43397.9|43377.9|43395.4|43375.4|23
1737395750000|2025-01-20 17:55:50|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|14
1737395760000|2025-01-20 17:56:00|43385.8|43365.8|43381.4|43361.4|43385.8|43365.8|43381.4|43361.4|7
1737395780000|2025-01-20 17:56:20|43380.4|43360.4|43378.9|43358.9|43380.4|43360.4|43378.9|43358.9|1
1737395790000|2025-01-20 17:56:30|43381.4|43361.4|43381.4|43361.4|43382.9|43362.9|43381.4|43361.4|16
1737395800000|2025-01-20 17:56:40|43383.9|43363.9|43381.4|43361.4|43383.9|43363.9|43381.4|43361.4|0
1737395810000|2025-01-20 17:56:50|43383.9|43363.9|43378.9|43358.9|43383.9|43363.9|43378.9|43358.9|1
1737395820000|2025-01-20 17:57:00|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|10
1737395830000|2025-01-20 17:57:10|43380.4|43360.4|43376.4|43356.4|43381.4|43361.4|43376.4|43356.4|4
1737395840000|2025-01-20 17:57:20|43372.9|43352.9|43371.4|43351.4|43372.9|43352.9|43371.4|43351.4|2
1737395850000|2025-01-20 17:57:30|43370.4|43350.4|43366.4|43346.4|43370.4|43350.4|43365.4|43345.4|36
1737395860000|2025-01-20 17:57:40|43365.4|43345.4|43367.4|43347.4|43367.4|43347.4|43363.9|43343.9|0
1737395870000|2025-01-20 17:57:50|43367.9|43347.9|43363.9|43343.9|43367.9|43347.9|43361.4|43341.4|3
1737395880000|2025-01-20 17:58:00|43362.9|43342.9|43358.9|43338.9|43366.4|43346.4|43358.9|43338.9|10
1737395890000|2025-01-20 17:58:10|43361.4|43341.4|43357.9|43337.9|43363.9|43343.9|43357.9|43337.9|4
1737395900000|2025-01-20 17:58:20|43356.4|43336.4|43358.9|43338.9|43358.9|43338.9|43356.4|43336.4|7
1737395910000|2025-01-20 17:58:30|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43357.9|43337.9|0
1737395920000|2025-01-20 17:58:40|43361.4|43341.4|43361.4|43341.4|43363.9|43343.9|43361.4|43341.4|0
1737395930000|2025-01-20 17:58:50|43362.4|43342.4|43361.4|43341.4|43363.9|43343.9|43361.4|43341.4|7
1737395940000|2025-01-20 17:59:00|43362.4|43342.4|43361.4|43341.4|43362.4|43342.4|43361.4|43341.4|1
1737395950000|2025-01-20 17:59:10|43359.9|43339.9|43357.9|43337.9|43361.4|43341.4|43356.4|43336.4|3
1737395960000|2025-01-20 17:59:20|43358.9|43338.9|43356.4|43336.4|43358.9|43338.9|43356.4|43336.4|3
1737395970000|2025-01-20 17:59:30|||||||||15
1737395980000|2025-01-20 17:59:40|43355.4|43335.4|43356.4|43336.4|43356.4|43336.4|43353.9|43333.9|11
1737395990000|2025-01-20 17:59:50|43352.9|43332.9|43356.4|43336.4|43356.4|43336.4|43352.9|43332.9|3
1737396000000|2025-01-20 18:00:00|43355.4|43335.4|43353.9|43333.9|43355.4|43335.4|43350.4|43330.4|3
1737396010000|2025-01-20 18:00:10|43346.4|43326.4|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|5
1737396020000|2025-01-20 18:00:20|43344.9|43324.9|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|0
1737396060000|2025-01-20 18:01:00|43345.4|43325.4|43335.4|43315.4|43345.4|43325.4|43335.4|43315.4|5
1737396070000|2025-01-20 18:01:10|43336.4|43316.4|43337.9|43317.9|43337.9|43317.9|43336.4|43316.4|27
1737396080000|2025-01-20 18:01:20|43334.9|43314.9|43335.9|43315.9|43335.9|43315.9|43334.9|43314.9|1
1737396090000|2025-01-20 18:01:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1737396100000|2025-01-20 18:01:40|43335.9|43315.9|43318.9|43298.9|43335.9|43315.9|43318.9|43298.9|9
1737396110000|2025-01-20 18:01:50|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|43316.4|43296.4|6
1737396120000|2025-01-20 18:02:00|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|43313.9|43293.9|3
1737396130000|2025-01-20 18:02:10|43318.9|43298.9|43326.4|43306.4|43326.4|43306.4|43318.9|43298.9|6
1737396140000|2025-01-20 18:02:20|43331.4|43311.4|43336.4|43316.4|43336.4|43316.4|43331.4|43311.4|24
1737396150000|2025-01-20 18:02:30|43335.4|43315.4|43311.4|43291.4|43335.4|43315.4|43311.4|43291.4|8
1737396160000|2025-01-20 18:02:40|43308.9|43288.9|43313.9|43293.9|43316.4|43296.4|43308.9|43288.9|4
1737396170000|2025-01-20 18:02:50|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43316.4|43296.4|1
1737396180000|2025-01-20 18:03:00|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|0
1737396220000|2025-01-20 18:03:40|43327.4|43307.4|43333.9|43313.9|43333.9|43313.9|43327.4|43307.4|0
1737396240000|2025-01-20 18:04:00|43328.9|43308.9|43323.9|43303.9|43328.9|43308.9|43322|43302|9
1737396260000|2025-01-20 18:04:20|43321.4|43301.4|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|10
1737396280000|2025-01-20 18:04:40|43319.9|43299.9|43321.4|43301.4|43321.4|43301.4|43319.9|43299.9|0
1737396290000|2025-01-20 18:04:50|43320.4|43300.4|43318.9|43298.9|43320.4|43300.4|43318.9|43298.9|0
1737396300000|2025-01-20 18:05:00|||||||||1
1737396330000|2025-01-20 18:05:30|||||||||1
1737396340000|2025-01-20 18:05:40|43322|43302|43323.9|43303.9|43323.9|43303.9|43322|43302|1
1737396350000|2025-01-20 18:05:50|43324.9|43304.9|43329.9|43309.9|43329.9|43309.9|43324.9|43304.9|0
1737396360000|2025-01-20 18:06:00|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|43334.9|43314.9|0
1737396400000|2025-01-20 18:06:40|43336.4|43316.4|43337.4|43317.4|43337.4|43317.4|43336.4|43316.4|1
1737396420000|2025-01-20 18:07:00|43341.4|43321.4|43342.4|43322.4|43342.4|43322.4|43341.4|43321.4|1
1737396430000|2025-01-20 18:07:10|43344.4|43324.4|43339.9|43319.9|43344.4|43324.4|43339.9|43319.9|1
1737396440000|2025-01-20 18:07:20|43341.4|43321.4|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|1
1737396480000|2025-01-20 18:08:00|||||||||1
1737396520000|2025-01-20 18:08:40|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|43337.4|43317.4|0
1737396540000|2025-01-20 18:09:00|43334.9|43314.9|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|1
1737396550000|2025-01-20 18:09:10|||||||||2
1737396600000|2025-01-20 18:10:00|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1737396630000|2025-01-20 18:10:30|43338|43318|43336.4|43316.4|43338|43318|43336.4|43316.4|2
1737396650000|2025-01-20 18:10:50|43335.5|43315.5|43336.4|43316.4|43336.4|43316.4|43335.5|43315.5|1
1737396680000|2025-01-20 18:11:20|43335.5|43315.5|43336.4|43316.4|43336.4|43316.4|43335.5|43315.5|3
1737396690000|2025-01-20 18:11:30|43335.5|43315.5|43336.4|43316.4|43336.4|43316.4|43333.9|43313.9|3
1737396700000|2025-01-20 18:11:40|||||||||1
1737396720000|2025-01-20 18:12:00|43335.5|43315.5|43336.4|43316.4|43336.4|43316.4|43335.5|43315.5|2
1737396730000|2025-01-20 18:12:10|||||||||2
1737396740000|2025-01-20 18:12:20|43337.4|43317.4|43336.4|43316.4|43337.4|43317.4|43336.4|43316.4|0
1737396750000|2025-01-20 18:12:30|||||||||3
1737396770000|2025-01-20 18:12:50|43341.4|43321.4|43343|43323|43343|43323|43341.4|43321.4|3
1737396780000|2025-01-20 18:13:00|43347.4|43327.4|43348.9|43328.9|43348.9|43328.9|43347.4|43327.4|0
1737396810000|2025-01-20 18:13:30|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|0
1737396820000|2025-01-20 18:13:40|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|0
1737396860000|2025-01-20 18:14:20|||||||||2
1737396880000|2025-01-20 18:14:40|43352.4|43332.4|43353.9|43333.9|43353.9|43333.9|43352.4|43332.4|1
1737396890000|2025-01-20 18:14:50|43353|43333|43353.9|43333.9|43353.9|43333.9|43353|43333|1
1737396900000|2025-01-20 18:15:00|43353|43333|43363.9|43343.9|43363.9|43343.9|43353|43333|5
1737396950000|2025-01-20 18:15:50|43364.9|43344.9|43366.4|43346.4|43366.4|43346.4|43364.9|43344.9|0
1737396960000|2025-01-20 18:16:00|43363.9|43343.9|43366.4|43346.4|43366.4|43346.4|43363.9|43343.9|0
1737396970000|2025-01-20 18:16:10|43365.5|43345.5|43363.9|43343.9|43365.5|43345.5|43363.9|43343.9|0
1737396980000|2025-01-20 18:16:20|43364.9|43344.9|43366.4|43346.4|43366.4|43346.4|43364.9|43344.9|1
1737396990000|2025-01-20 18:16:30|43363.9|43343.9|43368.9|43348.9|43368.9|43348.9|43363.9|43343.9|1
1737397020000|2025-01-20 18:17:00|||||||||4
1737397030000|2025-01-20 18:17:10|43370.5|43350.5|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|2
1737397040000|2025-01-20 18:17:20|43370.5|43350.5|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|1
1737397060000|2025-01-20 18:17:40|43370.5|43350.5|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|4
1737397070000|2025-01-20 18:17:50|43368.9|43348.9|43376.4|43356.4|43376.4|43356.4|43368.9|43348.9|9
1737397090000|2025-01-20 18:18:10|43378.9|43358.9|43381.4|43361.4|43381.4|43361.4|43378.9|43358.9|1
1737397110000|2025-01-20 18:18:30|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|0
1737397120000|2025-01-20 18:18:40|43379|43359|43379|43359|43379|43359|43379|43359|1
1737397130000|2025-01-20 18:18:50|43374|43354|43371.5|43351.5|43374|43354|43371.5|43351.5|0
1737397140000|2025-01-20 18:19:00|43369|43349|43369|43349|43369|43349|43366.5|43346.5|0
1737397150000|2025-01-20 18:19:10|43368|43348|43367.4|43347.4|43368|43348|43366.5|43346.5|2
1737397160000|2025-01-20 18:19:20|43369|43349|43374|43354|43374|43354|43369|43349|1
1737397190000|2025-01-20 18:19:50|43374.9|43354.9|43374|43354|43374.9|43354.9|43374|43354|9
1737397200000|2025-01-20 18:20:00|43371.5|43351.5|43369|43349|43371.5|43351.5|43369|43349|1
1737397210000|2025-01-20 18:20:10|43368|43348|43368|43348|43368|43348|43368|43348|2
1737397220000|2025-01-20 18:20:20|43367|43347|43366.5|43346.5|43367|43347|43366.5|43346.5|3
1737397230000|2025-01-20 18:20:30|43365.5|43345.5|43364|43344|43366.5|43346.5|43364|43344|0
1737397240000|2025-01-20 18:20:40|43364.5|43344.5|43366.5|43346.5|43366.5|43346.5|43364|43344|2
1737397250000|2025-01-20 18:20:50|||||||||3
1737397270000|2025-01-20 18:21:10|||||||||2
1737397280000|2025-01-20 18:21:20|||||||||2
1737397290000|2025-01-20 18:21:30|43368|43348|43368|43348|43368|43348|43368|43348|0
1737397300000|2025-01-20 18:21:40|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|0
1737397310000|2025-01-20 18:21:50|||||||||1
1737397320000|2025-01-20 18:22:00|43369|43349|43369|43349|43370.5|43350.5|43369|43349|0
1737397340000|2025-01-20 18:22:20|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|43371.5|43351.5|2
1737397380000|2025-01-20 18:23:00|43374|43354|43374|43354|43374|43354|43374|43354|1
1737397400000|2025-01-20 18:23:20|43372.4|43352.4|43371.5|43351.5|43372.4|43352.4|43371.5|43351.5|0
1737397420000|2025-01-20 18:23:40|43374|43354|43379|43359|43379|43359|43374|43354|5
1737397460000|2025-01-20 18:24:20|43378|43358|43379|43359|43379|43359|43378|43358|3
1737397480000|2025-01-20 18:24:40|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|43376.5|43356.5|3
1737397490000|2025-01-20 18:24:50|43377.4|43357.4|43379|43359|43379|43359|43377.4|43357.4|0
1737397500000|2025-01-20 18:25:00|43378|43358|43379|43359|43379|43359|43378|43358|2
1737397560000|2025-01-20 18:26:00|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|1
1737397570000|2025-01-20 18:26:10|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|4
1737397600000|2025-01-20 18:26:40|43390.5|43370.5|43396.5|43376.5|43396.5|43376.5|43390.5|43370.5|3
1737397610000|2025-01-20 18:26:50|43395.5|43375.5|43399|43379|43399|43379|43394|43374|5
1737397620000|2025-01-20 18:27:00|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|2
1737397630000|2025-01-20 18:27:10|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|43401.5|43381.5|4
1737397640000|2025-01-20 18:27:20|43385.5|43365.5|43384|43364|43386.5|43366.5|43384|43364|5
1737397660000|2025-01-20 18:27:40|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|43386.5|43366.5|1
1737397710000|2025-01-20 18:28:30|43385.5|43365.5|43384|43364|43385.5|43365.5|43384|43364|0
1737397720000|2025-01-20 18:28:40|43385.5|43365.5|43386.5|43366.5|43386.5|43366.5|43385.5|43365.5|0
1737397780000|2025-01-20 18:29:40|43387.5|43367.5|43389|43369|43389|43369|43387.5|43367.5|0
1737397800000|2025-01-20 18:30:00|43390|43370|43400|43380|43400|43380|43390|43370|28
1737397810000|2025-01-20 18:30:10|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|43396.5|43376.5|8
1737397820000|2025-01-20 18:30:20|43395.9|43375.9|43398.4|43378.4|43398.4|43378.4|43393.4|43373.4|6
1737397830000|2025-01-20 18:30:30|43400.9|43380.9|43403.4|43383.4|43403.4|43383.4|43400.9|43380.9|4
1737397840000|2025-01-20 18:30:40|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43400.9|43380.9|2
1737397850000|2025-01-20 18:30:50|43400.9|43380.9|43400.9|43380.9|43403.4|43383.4|43400.9|43380.9|0
1737397860000|2025-01-20 18:31:00|43403.4|43383.4|43403.4|43383.4|43403.4|43383.4|43402.5|43382.5|1
1737397870000|2025-01-20 18:31:10|||||||||1
1737397880000|2025-01-20 18:31:20|||||||||1
1737397890000|2025-01-20 18:31:30|||||||||1
1737397910000|2025-01-20 18:31:50|||||||||1
1737397920000|2025-01-20 18:32:00|43405.9|43385.9|43406.9|43386.9|43406.9|43386.9|43405.9|43385.9|1
1737397930000|2025-01-20 18:32:10|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|1
1737397940000|2025-01-20 18:32:20|||||||||1
1737397950000|2025-01-20 18:32:30|||||||||1
1737397970000|2025-01-20 18:32:50|43408.4|43388.4|43428.4|43408.4|43428.4|43408.4|43408.4|43388.4|12
1737397980000|2025-01-20 18:33:00|43429.4|43409.4|43432.9|43412.9|43432.9|43412.9|43429.4|43409.4|4
1737397990000|2025-01-20 18:33:10|||||||||3
1737398000000|2025-01-20 18:33:20|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|0
1737398010000|2025-01-20 18:33:30|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|0
1737398050000|2025-01-20 18:34:10|43441.9|43421.9|43440.9|43420.9|43441.9|43421.9|43440.9|43420.9|8
1737398060000|2025-01-20 18:34:20|43441|43421|43441|43421|43441|43421|43441|43421|0
1737398070000|2025-01-20 18:34:30|||||||||1
1737398080000|2025-01-20 18:34:40|43438.5|43418.5|43435|43415|43438.5|43418.5|43435|43415|1
1737398090000|2025-01-20 18:34:50|43433.5|43413.5|43430.4|43410.4|43433.5|43413.5|43430.4|43410.4|0
1737398100000|2025-01-20 18:35:00|43428.9|43408.9|43430.4|43410.4|43430.4|43410.4|43428.9|43408.9|0
1737398110000|2025-01-20 18:35:10|43428.5|43408.5|43426|43406|43428.5|43408.5|43426|43406|1
1737398120000|2025-01-20 18:35:20|||||||||1
1737398130000|2025-01-20 18:35:30|43430|43410|43426|43406|43430|43410|43426|43406|0
1737398160000|2025-01-20 18:36:00|43425|43405|43426|43406|43426|43406|43425|43405|0
1737398190000|2025-01-20 18:36:30|43423.5|43403.5|43426|43406|43426|43406|43423.5|43403.5|0
1737398210000|2025-01-20 18:36:50|43423.5|43403.5|43426|43406|43426|43406|43423.5|43403.5|0
1737398230000|2025-01-20 18:37:10|43425|43405|43423.5|43403.5|43425|43405|43423.5|43403.5|0
1737398240000|2025-01-20 18:37:20|43426|43406|43424.4|43404.4|43426|43406|43423.5|43403.5|0
1737398250000|2025-01-20 18:37:30|43426|43406|43423.5|43403.5|43426|43406|43423.5|43403.5|0
1737398260000|2025-01-20 18:37:40|43424.4|43404.4|43423.5|43403.5|43426|43406|43423.5|43403.5|0
1737398290000|2025-01-20 18:38:10|43422.5|43402.5|43419.4|43399.4|43422.5|43402.5|43419.4|43399.4|0
1737398300000|2025-01-20 18:38:20|||||||||3
1737398310000|2025-01-20 18:38:30|43421|43401|43426|43406|43426|43406|43421|43401|0
1737398330000|2025-01-20 18:38:50|||||||||1
1737398340000|2025-01-20 18:39:00|43426.9|43406.9|43441|43421|43441|43421|43426.9|43406.9|5
1737398410000|2025-01-20 18:40:10|||||||||1
1737398420000|2025-01-20 18:40:20|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|0
1737398430000|2025-01-20 18:40:30|43442.5|43422.5|43443.5|43423.5|43443.5|43423.5|43441|43421|2
1737398540000|2025-01-20 18:42:20|43444.4|43424.4|43448.5|43428.5|43448.5|43428.5|43444.4|43424.4|3
1737398550000|2025-01-20 18:42:30|43447.5|43427.5|43446|43426|43447.5|43427.5|43446|43426|0
1737398560000|2025-01-20 18:42:40|||||||||1
1737398580000|2025-01-20 18:43:00|43444|43424|43446|43426|43446|43426|43441|43421|2
1737398590000|2025-01-20 18:43:10|43447|43427|43450|43430|43450|43430|43447|43427|7
1737398620000|2025-01-20 18:43:40|43448.5|43428.5|43451|43431|43451|43431|43448.5|43428.5|2
1737398660000|2025-01-20 18:44:20|||||||||1
1737398670000|2025-01-20 18:44:30|43448.5|43428.5|43449.5|43429.5|43449.5|43429.5|43448.5|43428.5|1
1737398680000|2025-01-20 18:44:40|43451|43431|43451|43431|43451|43431|43448.5|43428.5|0
1737398750000|2025-01-20 18:45:50|43449.5|43429.5|43448.5|43428.5|43449.5|43429.5|43448.5|43428.5|0
1737398760000|2025-01-20 18:46:00|43446|43426|43446|43426|43446|43426|43446|43426|2
1737398770000|2025-01-20 18:46:10|43447.5|43427.5|43446|43426|43447.5|43427.5|43446|43426|1
1737398780000|2025-01-20 18:46:20|43444.5|43424.5|43443.5|43423.5|43444.5|43424.5|43443.5|43423.5|0
1737398810000|2025-01-20 18:46:50|43445|43425|43445|43425|43446|43426|43444.5|43424.5|0
1737398820000|2025-01-20 18:47:00|43443.5|43423.5|43441|43421|43443.5|43423.5|43441|43421|0
1737398830000|2025-01-20 18:47:10|43440|43420|43438.5|43418.5|43440|43420|43436|43416|1
1737398850000|2025-01-20 18:47:30|43441|43421|43441|43421|43441|43421|43441|43421|1
1737398880000|2025-01-20 18:48:00|43438.5|43418.5|43441|43421|43441|43421|43438.5|43418.5|0
1737398900000|2025-01-20 18:48:20|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|1
1737398920000|2025-01-20 18:48:40|43441|43421|43446|43426|43446|43426|43441|43421|0
1737398950000|2025-01-20 18:49:10|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|6
1737398970000|2025-01-20 18:49:30|||||||||1
1737398980000|2025-01-20 18:49:40|43441|43421|43441|43421|43443.5|43423.5|43441|43421|0
1737399000000|2025-01-20 18:50:00|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1737399010000|2025-01-20 18:50:10|43441|43421|43441|43421|43443.5|43423.5|43441|43421|1
1737399020000|2025-01-20 18:50:20|||||||||2
1737399040000|2025-01-20 18:50:40|43442|43422|43443.5|43423.5|43443.5|43423.5|43442|43422|0
1737399090000|2025-01-20 18:51:30|43442|43422|43433.5|43413.5|43442|43422|43433.5|43413.5|5
1737399160000|2025-01-20 18:52:40|43432.5|43412.5|43428.5|43408.5|43432.5|43412.5|43428.5|43408.5|3
1737399180000|2025-01-20 18:53:00|43427|43407|43427|43407|43427|43407|43427|43407|1
1737399190000|2025-01-20 18:53:10|43428.5|43408.5|43429.5|43409.5|43429.5|43409.5|43427|43407|3
1737399210000|2025-01-20 18:53:30|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|2
1737399220000|2025-01-20 18:53:40|||||||||9
1737399230000|2025-01-20 18:53:50|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|1
1737399240000|2025-01-20 18:54:00|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1737399250000|2025-01-20 18:54:10|43426|43406|43426|43406|43428.5|43408.5|43426|43406|9
1737399260000|2025-01-20 18:54:20|43423.5|43403.5|43421|43401|43423.5|43403.5|43421|43401|4
1737399270000|2025-01-20 18:54:30|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|0
1737399280000|2025-01-20 18:54:40|||||||||2
1737399290000|2025-01-20 18:54:50|43420|43400|43418.5|43398.5|43420|43400|43418.5|43398.5|1
1737399310000|2025-01-20 18:55:10|43417.5|43397.5|43418.5|43398.5|43420|43400|43417.5|43397.5|3
1737399320000|2025-01-20 18:55:20|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|1
1737399330000|2025-01-20 18:55:30|43424.5|43404.5|43429.5|43409.5|43429.5|43409.5|43424.5|43404.5|2
1737399350000|2025-01-20 18:55:50|43427|43407|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1737399360000|2025-01-20 18:56:00|||||||||1
1737399380000|2025-01-20 18:56:20|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|1
1737399400000|2025-01-20 18:56:40|43432|43412|43433|43413|43433|43413|43432|43412|1
1737399410000|2025-01-20 18:56:50|||||||||1
1737399420000|2025-01-20 18:57:00|43434.5|43414.5|43437|43417|43439.5|43419.5|43434.5|43414.5|2
1737399440000|2025-01-20 18:57:20|43438.5|43418.5|43437|43417|43438.5|43418.5|43437|43417|1
1737399450000|2025-01-20 18:57:30|43439.5|43419.5|43443.5|43423.5|43443.5|43423.5|43439.5|43419.5|1
1737399470000|2025-01-20 18:57:50|43445.5|43425.5|43451|43431|43451|43431|43445.5|43425.5|2
1737399480000|2025-01-20 18:58:00|43456|43436|43453.5|43433.5|43456|43436|43453.5|43433.5|0
1737399500000|2025-01-20 18:58:20|43454.5|43434.5|43456|43436|43456|43436|43453.5|43433.5|1
1737399520000|2025-01-20 18:58:40|43457|43437|43458.5|43438.5|43458.5|43438.5|43457|43437|0
1737399530000|2025-01-20 18:58:50|43456|43436|43453.5|43433.5|43456|43436|43453.5|43433.5|2
1737399540000|2025-01-20 18:59:00|43451|43431|43451|43431|43453.5|43433.5|43451|43431|2
1737399550000|2025-01-20 18:59:10|43448.5|43428.5|43453.5|43433.5|43453.5|43433.5|43448.5|43428.5|2
1737399560000|2025-01-20 18:59:20|43456|43436|43456|43436|43458.5|43438.5|43456|43436|3
1737399570000|2025-01-20 18:59:30|43458.5|43438.5|43456|43436|43458.5|43438.5|43456|43436|1
1737399590000|2025-01-20 18:59:50|43458.5|43438.5|43453.5|43433.5|43458.5|43438.5|43453.5|43433.5|5
1737399600000|2025-01-20 19:00:00|43451|43431|43455|43435|43455|43435|43451|43431|2
1737399620000|2025-01-20 19:00:20|43453.5|43433.5|43455|43435|43455|43435|43453.5|43433.5|6
1737399670000|2025-01-20 19:01:10|||||||||1
1737399690000|2025-01-20 19:01:30|43453.5|43433.5|43454.5|43434.5|43454.5|43434.5|43453.5|43433.5|1
1737399700000|2025-01-20 19:01:40|43456|43436|43456|43436|43456|43436|43456|43436|0
1737399710000|2025-01-20 19:01:50|43457|43437|43458.5|43438.5|43458.5|43438.5|43457|43437|0
1737399730000|2025-01-20 19:02:10|43457.5|43437.5|43452.5|43432.5|43457.5|43437.5|43452.5|43432.5|6
1737399740000|2025-01-20 19:02:20|43451.6|43431.6|43439.5|43419.5|43451.6|43431.6|43439.5|43419.5|3
1737399760000|2025-01-20 19:02:40|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|1
1737399780000|2025-01-20 19:03:00|43439.5|43419.5|43438.5|43418.5|43439.5|43419.5|43438.5|43418.5|0
1737399790000|2025-01-20 19:03:10|43439.5|43419.5|43438.5|43418.5|43441|43421|43438.5|43418.5|1
1737399800000|2025-01-20 19:03:20|43440|43420|43438.5|43418.5|43441|43421|43438.5|43418.5|3
1737399820000|2025-01-20 19:03:40|43440|43420|43441|43421|43441|43421|43439.5|43419.5|0
1737399830000|2025-01-20 19:03:50|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|0
1737399840000|2025-01-20 19:04:00|43441|43421|43441|43421|43441|43421|43441|43421|1
1737399870000|2025-01-20 19:04:30|43436|43416|43436|43416|43436|43416|43436|43416|1
1737399940000|2025-01-20 19:05:40|||||||||6
1737399960000|2025-01-20 19:06:00|43437|43417|43437|43417|43437|43417|43437|43417|0
1737399970000|2025-01-20 19:06:10|43438|43418|43441|43421|43441|43421|43438|43418|0
1737400040000|2025-01-20 19:07:20|43446|43426|43446|43426|43446|43426|43446|43426|2
1737400080000|2025-01-20 19:08:00|||||||||1
1737400120000|2025-01-20 19:08:40|43448.5|43428.5|43446|43426|43448.5|43428.5|43446|43426|0
1737400160000|2025-01-20 19:09:20|43447|43427|43448.5|43428.5|43448.5|43428.5|43447|43427|0
1737400180000|2025-01-20 19:09:40|43446|43426|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1737400200000|2025-01-20 19:10:00|43449.5|43429.5|43451|43431|43451|43431|43449.5|43429.5|0
1737400230000|2025-01-20 19:10:30|43452|43432|43453.5|43433.5|43453.5|43433.5|43452|43432|0
1737400250000|2025-01-20 19:10:50|43456|43436|43456|43436|43456|43436|43456|43436|0
1737400300000|2025-01-20 19:11:40|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1737400330000|2025-01-20 19:12:10|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|0
1737400410000|2025-01-20 19:13:30|43451.1|43431.1|43452|43432|43453.6|43433.6|43451.1|43431.1|1
1737400420000|2025-01-20 19:13:40|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|3
1737400450000|2025-01-20 19:14:10|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|0
1737400460000|2025-01-20 19:14:20|43441.1|43421.1|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|0
1737400510000|2025-01-20 19:15:10|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1737400520000|2025-01-20 19:15:20|43442|43422|43443.6|43423.6|43443.6|43423.6|43442|43422|1
1737400530000|2025-01-20 19:15:30|||||||||11
1737400540000|2025-01-20 19:15:40|43438.6|43418.6|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|1
1737400620000|2025-01-20 19:17:00|43434.5|43414.5|43433.6|43413.6|43434.5|43414.5|43433.6|43413.6|0
1737400710000|2025-01-20 19:18:30|43432.6|43412.6|43431.1|43411.1|43432.6|43412.6|43431.1|43411.1|1
1737400740000|2025-01-20 19:19:00|||||||||1
1737400760000|2025-01-20 19:19:20|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1737400790000|2025-01-20 19:19:50|43436.1|43416.1|43436.1|43416.1|43438.6|43418.6|43436.1|43416.1|0
1737400810000|2025-01-20 19:20:10|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|1
1737400820000|2025-01-20 19:20:20|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1737400830000|2025-01-20 19:20:30|||||||||2
1737400840000|2025-01-20 19:20:40|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1737400850000|2025-01-20 19:20:50|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|0
1737400880000|2025-01-20 19:21:20|43433.6|43413.6|43432.6|43412.6|43433.6|43413.6|43432.6|43412.6|0
1737400890000|2025-01-20 19:21:30|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|0
1737400900000|2025-01-20 19:21:40|||||||||4
1737400910000|2025-01-20 19:21:50|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|0
1737401010000|2025-01-20 19:23:30|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1737401040000|2025-01-20 19:24:00|43423|43403|43423.6|43403.6|43423.6|43403.6|43421.1|43401.1|4
1737401060000|2025-01-20 19:24:20|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|0
1737401080000|2025-01-20 19:24:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1737401130000|2025-01-20 19:25:30|43423.6|43403.6|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|1
1737401140000|2025-01-20 19:25:40|||||||||4
1737401240000|2025-01-20 19:27:20|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|43422.1|43402.1|2
1737401250000|2025-01-20 19:27:30|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|1
1737401260000|2025-01-20 19:27:40|43420.1|43400.1|43418.6|43398.6|43420.1|43400.1|43418.6|43398.6|0
1737401270000|2025-01-20 19:27:50|||||||||6
1737401290000|2025-01-20 19:28:10|43417.6|43397.6|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|4
1737401300000|2025-01-20 19:28:20|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|43412.1|43392.1|1
1737401340000|2025-01-20 19:29:00|43404.6|43384.6|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|5
1737401350000|2025-01-20 19:29:10|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1737401360000|2025-01-20 19:29:20|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|0
1737401370000|2025-01-20 19:29:30|43396.1|43376.1|43395.1|43375.1|43396.1|43376.1|43395.1|43375.1|0
1737401380000|2025-01-20 19:29:40|43396.1|43376.1|43394.6|43374.6|43396.1|43376.1|43393.6|43373.6|1
1737401390000|2025-01-20 19:29:50|43396.1|43376.1|43393.6|43373.6|43396.1|43376.1|43393.6|43373.6|0
1737408600000|2025-01-20 21:30:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1737414010000|2025-01-20 23:00:10|43380.1|43360.1|43394.2|43374.2|43399.2|43379.2|43377.6|43357.6|91
1737414020000|2025-01-20 23:00:20|43393.2|43373.2|43391.7|43371.7|43393.2|43373.2|43391.7|43371.7|1
1737414030000|2025-01-20 23:00:30|43395.1|43375.1|43399.2|43379.2|43399.2|43379.2|43394.2|43374.2|5
1737414040000|2025-01-20 23:00:40|||||||||1
1737414050000|2025-01-20 23:00:50|43396.7|43376.7|43395.1|43375.1|43396.7|43376.7|43395.1|43375.1|1
1737414060000|2025-01-20 23:01:00|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|3
1737414080000|2025-01-20 23:01:20|43424.2|43404.2|43425.7|43405.7|43425.7|43405.7|43424.2|43404.2|6
1737414090000|2025-01-20 23:01:30|43427.2|43407.2|43428.2|43408.2|43428.2|43408.2|43427.2|43407.2|2
1737414100000|2025-01-20 23:01:40|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|2
1737414110000|2025-01-20 23:01:50|43435.1|43415.1|43456.7|43436.7|43456.7|43436.7|43435.1|43415.1|28
1737414120000|2025-01-20 23:02:00|43457.6|43437.6|43459.2|43439.2|43461.7|43441.7|43457.6|43437.6|2
1737414130000|2025-01-20 23:02:10|43460.1|43440.1|43460.7|43440.7|43460.7|43440.7|43459.2|43439.2|0
1737414140000|2025-01-20 23:02:20|43459.2|43439.2|43459.2|43439.2|43461.7|43441.7|43459.2|43439.2|0
1737414150000|2025-01-20 23:02:30|43453.2|43433.2|43449.2|43429.2|43453.2|43433.2|43449.2|43429.2|5
1737414160000|2025-01-20 23:02:40|||||||||7
1737414170000|2025-01-20 23:02:50|43445.7|43425.7|43440.7|43420.7|43445.7|43425.7|43440.7|43420.7|0
1737414180000|2025-01-20 23:03:00|43438.7|43418.7|43425.7|43405.7|43438.7|43418.7|43425.7|43405.7|0
1737414200000|2025-01-20 23:03:20|43427.6|43407.6|43418.2|43398.2|43427.6|43407.6|43418.2|43398.2|6
1737414210000|2025-01-20 23:03:30|43421.1|43401.1|43425.1|43405.1|43425.1|43405.1|43421.1|43401.1|8
1737414220000|2025-01-20 23:03:40|43432.6|43412.6|43444.2|43424.2|43444.2|43424.2|43432.6|43412.6|2
1737414260000|2025-01-20 23:04:20|43440.7|43420.7|43437.2|43417.2|43440.7|43420.7|43437.2|43417.2|5
1737414270000|2025-01-20 23:04:30|43438.2|43418.2|43445.7|43425.7|43445.7|43425.7|43438.2|43418.2|4
1737414280000|2025-01-20 23:04:40|43448.2|43428.2|43449.2|43429.2|43450.7|43430.7|43448.2|43428.2|2
1737414290000|2025-01-20 23:04:50|43450.1|43430.1|43451.7|43431.7|43451.7|43431.7|43450.1|43430.1|0
1737414300000|2025-01-20 23:05:00|43452.6|43432.6|43449.2|43429.2|43452.6|43432.6|43449.2|43429.2|7
1737414320000|2025-01-20 23:05:20|43450.7|43430.7|43452.6|43432.6|43452.6|43432.6|43450.7|43430.7|1
1737414330000|2025-01-20 23:05:30|43451.7|43431.7|43452.6|43432.6|43452.6|43432.6|43451.7|43431.7|2
1737414340000|2025-01-20 23:05:40|||||||||2
1737414350000|2025-01-20 23:05:50|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|43449.2|43429.2|5
1737414360000|2025-01-20 23:06:00|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|1
1737414370000|2025-01-20 23:06:10|43445.7|43425.7|43446.7|43426.7|43446.7|43426.7|43445.7|43425.7|1
1737414380000|2025-01-20 23:06:20|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|43449.7|43429.7|5
1737414390000|2025-01-20 23:06:30|43451.2|43431.2|43460.7|43440.7|43460.7|43440.7|43451.2|43431.2|1
1737414400000|2025-01-20 23:06:40|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|1
1737414410000|2025-01-20 23:06:50|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1737414420000|2025-01-20 23:07:00|43458.2|43438.2|43460.7|43440.7|43460.7|43440.7|43458.2|43438.2|1
1737414430000|2025-01-20 23:07:10|43462.2|43442.2|43463.2|43443.2|43463.2|43443.2|43462.2|43442.2|6
1737414450000|2025-01-20 23:07:30|43462.2|43442.2|43460.7|43440.7|43462.2|43442.2|43460.7|43440.7|9
1737414460000|2025-01-20 23:07:40|43462.6|43442.6|43465.1|43445.1|43465.1|43445.1|43462.6|43442.6|1
1737414480000|2025-01-20 23:08:00|||||||||5
1737414490000|2025-01-20 23:08:10|43466.7|43446.7|43470.1|43450.1|43470.1|43450.1|43466.7|43446.7|1
1737414510000|2025-01-20 23:08:30|43472.6|43452.6|43473.6|43453.6|43473.6|43453.6|43472.6|43452.6|3
1737414520000|2025-01-20 23:08:40|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|0
1737414530000|2025-01-20 23:08:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|0
1737414540000|2025-01-20 23:09:00|43472.6|43452.6|43470.1|43450.1|43472.6|43452.6|43470.1|43450.1|4
1737414560000|2025-01-20 23:09:20|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|0
1737414570000|2025-01-20 23:09:30|43469.2|43449.2|43460.7|43440.7|43469.2|43449.2|43460.7|43440.7|4
1737414580000|2025-01-20 23:09:40|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|43458.2|43438.2|2
1737414590000|2025-01-20 23:09:50|||||||||1
1737414600000|2025-01-20 23:10:00|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|43455.7|43435.7|0
1737414610000|2025-01-20 23:10:10|||||||||2
1737414620000|2025-01-20 23:10:20|43456.7|43436.7|43460.2|43440.2|43460.2|43440.2|43456.7|43436.7|1
1737414630000|2025-01-20 23:10:30|43463.2|43443.2|43475.7|43455.7|43475.7|43455.7|43463.2|43443.2|6
1737414640000|2025-01-20 23:10:40|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43475.7|43455.7|7
1737414650000|2025-01-20 23:10:50|43476.7|43456.7|43473.2|43453.2|43476.7|43456.7|43473.2|43453.2|2
1737414660000|2025-01-20 23:11:00|43475.7|43455.7|43478.2|43458.2|43478.2|43458.2|43475.7|43455.7|2
1737414680000|2025-01-20 23:11:20|43473.2|43453.2|43475.7|43455.7|43475.7|43455.7|43473.2|43453.2|2
1737414700000|2025-01-20 23:11:40|43477.2|43457.2|43473.2|43453.2|43477.2|43457.2|43473.2|43453.2|3
1737414720000|2025-01-20 23:12:00|43471.7|43451.7|43473.2|43453.2|43473.2|43453.2|43471.7|43451.7|1
1737414730000|2025-01-20 23:12:10|43475.7|43455.7|43478.2|43458.2|43478.2|43458.2|43475.7|43455.7|3
1737414740000|2025-01-20 23:12:20|43475.7|43455.7|43473.2|43453.2|43475.7|43455.7|43472.2|43452.2|6
1737414750000|2025-01-20 23:12:30|||||||||1
1737414760000|2025-01-20 23:12:40|||||||||4
1737414800000|2025-01-20 23:13:20|||||||||1
1737414810000|2025-01-20 23:13:30|43475.7|43455.7|43473.2|43453.2|43475.7|43455.7|43473.2|43453.2|6
1737414820000|2025-01-20 23:13:40|||||||||2
1737414830000|2025-01-20 23:13:50|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|2
1737414840000|2025-01-20 23:14:00|43476.3|43456.3|43473.2|43453.2|43476.3|43456.3|43473.2|43453.2|1
1737414850000|2025-01-20 23:14:10|||||||||7
1737414860000|2025-01-20 23:14:20|43471.7|43451.7|43472.2|43452.2|43473.2|43453.2|43470.7|43450.7|1
1737414870000|2025-01-20 23:14:30|43470.7|43450.7|43472.2|43452.2|43473.2|43453.2|43470.7|43450.7|0
1737414880000|2025-01-20 23:14:40|43470.7|43450.7|43468.2|43448.2|43470.7|43450.7|43468.2|43448.2|1
1737414900000|2025-01-20 23:15:00|||||||||1
1737414910000|2025-01-20 23:15:10|||||||||1
1737414920000|2025-01-20 23:15:20|43467.2|43447.2|43460.7|43440.7|43467.2|43447.2|43460.7|43440.7|4
1737414970000|2025-01-20 23:16:10|43461.7|43441.7|43463.2|43443.2|43463.2|43443.2|43461.7|43441.7|0
1737414980000|2025-01-20 23:16:20|||||||||1
1737414990000|2025-01-20 23:16:30|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|43464.2|43444.2|2
1737415000000|2025-01-20 23:16:40|43465.7|43445.7|43468.2|43448.2|43468.2|43448.2|43465.7|43445.7|0
1737415010000|2025-01-20 23:16:50|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|43470.7|43450.7|1
1737415020000|2025-01-20 23:17:00|43472.3|43452.3|43473.2|43453.2|43473.2|43453.2|43472.3|43452.3|0
1737415030000|2025-01-20 23:17:10|43475.7|43455.7|43475.7|43455.7|43475.7|43455.7|43474.2|43454.2|5
1737415040000|2025-01-20 23:17:20|43473.2|43453.2|43475.7|43455.7|43475.7|43455.7|43473.2|43453.2|1
1737415050000|2025-01-20 23:17:30|43476.7|43456.7|43478.2|43458.2|43478.2|43458.2|43476.7|43456.7|1
1737415060000|2025-01-20 23:17:40|43480.7|43460.7|43478.2|43458.2|43480.7|43460.7|43478.2|43458.2|1
1737415080000|2025-01-20 23:18:00|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|43480.7|43460.7|1
1737415120000|2025-01-20 23:18:40|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|43479.8|43459.8|0
1737415130000|2025-01-20 23:18:50|43479.2|43459.2|43478.2|43458.2|43480.7|43460.7|43478.2|43458.2|0
1737415140000|2025-01-20 23:19:00|43479.8|43459.8|43478.2|43458.2|43480.7|43460.7|43478.2|43458.2|0
1737415190000|2025-01-20 23:19:50|43479.8|43459.8|43488.2|43468.2|43488.2|43468.2|43479.8|43459.8|9
1737415200000|2025-01-20 23:20:00|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|43490.7|43470.7|0
1737415210000|2025-01-20 23:20:10|43488.2|43468.2|43488.2|43468.2|43490.7|43470.7|43488.2|43468.2|2
1737415220000|2025-01-20 23:20:20|43490.7|43470.7|43494.2|43474.2|43498.2|43478.2|43490.7|43470.7|3
1737415240000|2025-01-20 23:20:40|||||||||3
1737415250000|2025-01-20 23:20:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|1
1737415260000|2025-01-20 23:21:00|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|2
1737415280000|2025-01-20 23:21:20|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|43484.8|43464.8|5
1737415290000|2025-01-20 23:21:30|43481.7|43461.7|43479.2|43459.2|43481.7|43461.7|43479.2|43459.2|0
1737415310000|2025-01-20 23:21:50|43477.3|43457.3|43466.7|43446.7|43477.3|43457.3|43466.7|43446.7|13
1737415320000|2025-01-20 23:22:00|43471.7|43451.7|43472.7|43452.7|43472.7|43452.7|43471.7|43451.7|3
1737415330000|2025-01-20 23:22:10|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|1
1737415360000|2025-01-20 23:22:40|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|2
1737415370000|2025-01-20 23:22:50|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1737415380000|2025-01-20 23:23:00|||||||||1
1737415400000|2025-01-20 23:23:20|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|0
1737415430000|2025-01-20 23:23:50|43475.2|43455.2|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|0
1737415440000|2025-01-20 23:24:00|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|0
1737415450000|2025-01-20 23:24:10|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|0
1737415460000|2025-01-20 23:24:20|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|0
1737415480000|2025-01-20 23:24:40|43481.7|43461.7|43482.7|43462.7|43482.7|43462.7|43481.7|43461.7|0
1737415490000|2025-01-20 23:24:50|43479.2|43459.2|43479.2|43459.2|43484.2|43464.2|43479.2|43459.2|2
1737415500000|2025-01-20 23:25:00|43480.2|43460.2|43479.2|43459.2|43480.2|43460.2|43479.2|43459.2|0
1737415510000|2025-01-20 23:25:10|||||||||4
1737415520000|2025-01-20 23:25:20|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|2
1737415540000|2025-01-20 23:25:40|43484.2|43464.2|43486.7|43466.7|43486.7|43466.7|43484.2|43464.2|2
1737415550000|2025-01-20 23:25:50|43484.2|43464.2|43486.7|43466.7|43486.7|43466.7|43483.2|43463.2|8
1737415560000|2025-01-20 23:26:00|43489.2|43469.2|43486.7|43466.7|43489.2|43469.2|43486.7|43466.7|0
1737415570000|2025-01-20 23:26:10|43487.7|43467.7|43486.7|43466.7|43487.7|43467.7|43486.7|43466.7|0
1737415580000|2025-01-20 23:26:20|43487.7|43467.7|43489.2|43469.2|43489.2|43469.2|43487.7|43467.7|0
1737415590000|2025-01-20 23:26:30|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|0
1737415610000|2025-01-20 23:26:50|||||||||1
1737415630000|2025-01-20 23:27:10|||||||||1
1737415640000|2025-01-20 23:27:20|43484.2|43464.2|43479.2|43459.2|43484.2|43464.2|43479.2|43459.2|0
1737415660000|2025-01-20 23:27:40|43477.7|43457.7|43474.2|43454.2|43477.7|43457.7|43474.2|43454.2|1
1737415670000|2025-01-20 23:27:50|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|0
1737415680000|2025-01-20 23:28:00|43477.7|43457.7|43479.2|43459.2|43479.2|43459.2|43477.7|43457.7|1
1737415690000|2025-01-20 23:28:10|||||||||1
1737415700000|2025-01-20 23:28:20|43478.3|43458.3|43476.7|43456.7|43478.3|43458.3|43476.7|43456.7|2
1737415710000|2025-01-20 23:28:30|43477.7|43457.7|43479.2|43459.2|43479.2|43459.2|43477.7|43457.7|1
1737415730000|2025-01-20 23:28:50|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|2
1737415740000|2025-01-20 23:29:00|43482.7|43462.7|43484.2|43464.2|43485.8|43465.8|43482.7|43462.7|0
1737415750000|2025-01-20 23:29:10|43486.7|43466.7|43489.2|43469.2|43489.2|43469.2|43484.2|43464.2|12
1737415780000|2025-01-20 23:29:40|43490.8|43470.8|43494.2|43474.2|43494.2|43474.2|43490.8|43470.8|4
1737415790000|2025-01-20 23:29:50|43489.2|43469.2|43494.2|43474.2|43494.2|43474.2|43489.2|43469.2|3
1737415800000|2025-01-20 23:30:00|||||||||1
1737415810000|2025-01-20 23:30:10|||||||||1
1737415820000|2025-01-20 23:30:20|43496.7|43476.7|43499.2|43479.2|43499.2|43479.2|43496.7|43476.7|3
1737415830000|2025-01-20 23:30:30|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|0
1737415840000|2025-01-20 23:30:40|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|2
1737415850000|2025-01-20 23:30:50|43505.2|43485.2|43506.7|43486.7|43506.7|43486.7|43505.2|43485.2|0
1737415860000|2025-01-20 23:31:00|43505.2|43485.2|43501.7|43481.7|43505.2|43485.2|43501.7|43481.7|2
1737415870000|2025-01-20 23:31:10|||||||||2
1737415880000|2025-01-20 23:31:20|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|4
1737415900000|2025-01-20 23:31:40|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|0
1737415910000|2025-01-20 23:31:50|43491.7|43471.7|43489.8|43469.8|43491.7|43471.7|43489.8|43469.8|4
1737415920000|2025-01-20 23:32:00|43488.3|43468.3|43488.3|43468.3|43489.2|43469.2|43488.3|43468.3|0
1737415930000|2025-01-20 23:32:10|43485.8|43465.8|43484.2|43464.2|43485.8|43465.8|43484.2|43464.2|1
1737415950000|2025-01-20 23:32:30|43482.3|43462.3|43479.2|43459.2|43482.3|43462.3|43479.2|43459.2|0
1737415990000|2025-01-20 23:33:10|43481.7|43461.7|43484.2|43464.2|43484.2|43464.2|43481.7|43461.7|2
1737416000000|2025-01-20 23:33:20|||||||||1
1737416010000|2025-01-20 23:33:30|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|0
1737416030000|2025-01-20 23:33:50|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|2
1737416040000|2025-01-20 23:34:00|43489.2|43469.2|43485.8|43465.8|43489.2|43469.2|43485.8|43465.8|0
1737416050000|2025-01-20 23:34:10|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|43484.2|43464.2|0
1737416070000|2025-01-20 23:34:30|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|43481.7|43461.7|0
1737416090000|2025-01-20 23:34:50|43480.8|43460.8|43476.7|43456.7|43480.8|43460.8|43476.7|43456.7|0
1737416100000|2025-01-20 23:35:00|43474.2|43454.2|43475.8|43455.8|43475.8|43455.8|43474.2|43454.2|11
1737416130000|2025-01-20 23:35:30|43478.3|43458.3|43475.8|43455.8|43478.3|43458.3|43475.8|43455.8|0
1737416140000|2025-01-20 23:35:40|43474.2|43454.2|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|2
1737416150000|2025-01-20 23:35:50|43475.2|43455.2|43476.7|43456.7|43477.7|43457.7|43474.2|43454.2|0
1737416160000|2025-01-20 23:36:00|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|0
1737416170000|2025-01-20 23:36:10|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|43476.7|43456.7|0
1737416180000|2025-01-20 23:36:20|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|2
1737416190000|2025-01-20 23:36:30|43478.3|43458.3|43476.7|43456.7|43478.3|43458.3|43476.7|43456.7|0
1737416220000|2025-01-20 23:37:00|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|1
1737416230000|2025-01-20 23:37:10|43474.3|43454.3|43471.8|43451.8|43474.3|43454.3|43471.8|43451.8|1
1737416240000|2025-01-20 23:37:20|43473.3|43453.3|43474.3|43454.3|43474.3|43454.3|43471.8|43451.8|0
1737416250000|2025-01-20 23:37:30|||||||||1
1737416280000|2025-01-20 23:38:00|||||||||2
1737416290000|2025-01-20 23:38:10|||||||||5
1737416300000|2025-01-20 23:38:20|43472.7|43452.7|43471.8|43451.8|43472.7|43452.7|43469.3|43449.3|1
1737416310000|2025-01-20 23:38:30|43469.3|43449.3|43474.3|43454.3|43474.3|43454.3|43469.3|43449.3|3
1737416320000|2025-01-20 23:38:40|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|4
1737416340000|2025-01-20 23:39:00|43470.2|43450.2|43477.7|43457.7|43477.7|43457.7|43470.2|43450.2|12
1737416350000|2025-01-20 23:39:10|43479.3|43459.3|43480.2|43460.2|43480.2|43460.2|43479.3|43459.3|0
1737416360000|2025-01-20 23:39:20|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|2
1737416380000|2025-01-20 23:39:40|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|0
1737416390000|2025-01-20 23:39:50|43485.8|43465.8|43484.3|43464.3|43485.8|43465.8|43484.3|43464.3|7
1737416400000|2025-01-20 23:40:00|43483.3|43463.3|43484.3|43464.3|43484.3|43464.3|43483.3|43463.3|2
1737416420000|2025-01-20 23:40:20|43486.8|43466.8|43494.3|43474.3|43494.3|43474.3|43486.8|43466.8|5
1737416430000|2025-01-20 23:40:30|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|43489.3|43469.3|1
1737416450000|2025-01-20 23:40:50|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|0
1737416470000|2025-01-20 23:41:10|||||||||4
1737416480000|2025-01-20 23:41:20|||||||||1
1737416490000|2025-01-20 23:41:30|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|0
1737416500000|2025-01-20 23:41:40|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|0
1737416510000|2025-01-20 23:41:50|43486.8|43466.8|43494.3|43474.3|43494.3|43474.3|43486.8|43466.8|2
1737416520000|2025-01-20 23:42:00|43492.7|43472.7|43496.8|43476.8|43496.8|43476.8|43492.7|43472.7|2
1737416530000|2025-01-20 23:42:10|43497.7|43477.7|43499.3|43479.3|43499.3|43479.3|43497.7|43477.7|2
1737416540000|2025-01-20 23:42:20|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1737416560000|2025-01-20 23:42:40|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|0
1737416570000|2025-01-20 23:42:50|43505.2|43485.2|43504.3|43484.3|43505.2|43485.2|43501.8|43481.8|2
1737416580000|2025-01-20 23:43:00|43501.8|43481.8|43506.8|43486.8|43506.8|43486.8|43501.8|43481.8|1
1737416590000|2025-01-20 23:43:10|43505.8|43485.8|43501.8|43481.8|43505.8|43485.8|43501.8|43481.8|1
1737416600000|2025-01-20 23:43:20|43500.8|43480.8|43499.8|43479.8|43500.8|43480.8|43499.8|43479.8|2
1737416610000|2025-01-20 23:43:30|43500.8|43480.8|43499.3|43479.3|43500.8|43480.8|43499.3|43479.3|1
1737416640000|2025-01-20 23:44:00|43496.8|43476.8|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|1
1737416650000|2025-01-20 23:44:10|43495.8|43475.8|43499.3|43479.3|43499.3|43479.3|43495.8|43475.8|1
1737416660000|2025-01-20 23:44:20|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|0
1737416700000|2025-01-20 23:45:00|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|1
1737416710000|2025-01-20 23:45:10|43502.7|43482.7|43504.3|43484.3|43504.3|43484.3|43502.7|43482.7|1
1737416720000|2025-01-20 23:45:20|43505.2|43485.2|43506.8|43486.8|43506.8|43486.8|43505.2|43485.2|1
1737416730000|2025-01-20 23:45:30|||||||||1
1737416740000|2025-01-20 23:45:40|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|0
1737416750000|2025-01-20 23:45:50|43506.8|43486.8|43509.3|43489.3|43509.3|43489.3|43506.8|43486.8|2
1737416760000|2025-01-20 23:46:00|||||||||2
1737416770000|2025-01-20 23:46:10|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|43508.3|43488.3|0
1737416780000|2025-01-20 23:46:20|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|1
1737416790000|2025-01-20 23:46:30|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|0
1737416800000|2025-01-20 23:46:40|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1737416820000|2025-01-20 23:47:00|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|1
1737416830000|2025-01-20 23:47:10|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|43501.8|43481.8|0
1737416840000|2025-01-20 23:47:20|43500.8|43480.8|43498.3|43478.3|43500.8|43480.8|43498.3|43478.3|0
1737416850000|2025-01-20 23:47:30|43496.8|43476.8|43496.8|43476.8|43497.8|43477.8|43496.8|43476.8|4
1737416860000|2025-01-20 23:47:40|43494.3|43474.3|43487.8|43467.8|43494.3|43474.3|43487.8|43467.8|1
1737416870000|2025-01-20 23:47:50|43490.3|43470.3|43495.3|43475.3|43495.3|43475.3|43490.3|43470.3|1
1737416880000|2025-01-20 23:48:00|43496.8|43476.8|43501.2|43481.2|43501.2|43481.2|43496.8|43476.8|0
1737416900000|2025-01-20 23:48:20|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|2
1737416930000|2025-01-20 23:48:50|43501.8|43481.8|43502.8|43482.8|43502.8|43482.8|43501.8|43481.8|0
1737416940000|2025-01-20 23:49:00|43505.3|43485.3|43502.8|43482.8|43505.3|43485.3|43500.3|43480.3|1
1737416950000|2025-01-20 23:49:10|43504.3|43484.3|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|0
1737416980000|2025-01-20 23:49:40|43503.7|43483.7|43507.8|43487.8|43507.8|43487.8|43503.7|43483.7|0
1737417000000|2025-01-20 23:50:00|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|0
1737417020000|2025-01-20 23:50:20|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|1
1737417030000|2025-01-20 23:50:30|||||||||1
1737417060000|2025-01-20 23:51:00|43505.3|43485.3|43512.8|43492.8|43512.8|43492.8|43505.3|43485.3|4
1737417070000|2025-01-20 23:51:10|43511.8|43491.8|43510.3|43490.3|43511.8|43491.8|43510.3|43490.3|0
1737417080000|2025-01-20 23:51:20|43508.3|43488.3|43505.3|43485.3|43508.3|43488.3|43505.3|43485.3|15
1737417090000|2025-01-20 23:51:30|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1737417100000|2025-01-20 23:51:40|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1737417110000|2025-01-20 23:51:50|43512.8|43492.8|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|10
1737417120000|2025-01-20 23:52:00|43518.7|43498.7|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|0
1737417130000|2025-01-20 23:52:10|43521.8|43501.8|43522.8|43502.8|43522.8|43502.8|43521.8|43501.8|0
1737417140000|2025-01-20 23:52:20|43524.3|43504.3|43517.8|43497.8|43525.3|43505.3|43517.8|43497.8|16
1737417150000|2025-01-20 23:52:30|43520.3|43500.3|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|0
1737417170000|2025-01-20 23:52:50|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|4
1737417180000|2025-01-20 23:53:00|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|0
1737417190000|2025-01-20 23:53:10|43518.7|43498.7|43520.3|43500.3|43522.8|43502.8|43518.7|43498.7|12
1737417200000|2025-01-20 23:53:20|||||||||2
1737417210000|2025-01-20 23:53:30|43517.8|43497.8|43516.8|43496.8|43517.8|43497.8|43516.8|43496.8|1
1737417220000|2025-01-20 23:53:40|43517.8|43497.8|43516.8|43496.8|43517.8|43497.8|43516.2|43496.2|0
1737417230000|2025-01-20 23:53:50|43516.2|43496.2|43515.3|43495.3|43517.8|43497.8|43515.3|43495.3|0
1737417240000|2025-01-20 23:54:00|43514.3|43494.3|43507.8|43487.8|43514.3|43494.3|43507.8|43487.8|11
1737417260000|2025-01-20 23:54:20|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|1
1737417270000|2025-01-20 23:54:30|||||||||1
1737417280000|2025-01-20 23:54:40|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|1
1737417290000|2025-01-20 23:54:50|43506.2|43486.2|43506.2|43486.2|43507.8|43487.8|43506.2|43486.2|5
1737417300000|2025-01-20 23:55:00|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1737417330000|2025-01-20 23:55:30|43502.8|43482.8|43501.2|43481.2|43502.8|43482.8|43501.2|43481.2|6
1737417360000|2025-01-20 23:56:00|43502.2|43482.2|43506.2|43486.2|43506.2|43486.2|43502.2|43482.2|8
1737417370000|2025-01-20 23:56:10|43507.8|43487.8|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|3
1737417400000|2025-01-20 23:56:40|43509.3|43489.3|43510.3|43490.3|43510.3|43490.3|43509.3|43489.3|0
1737417410000|2025-01-20 23:56:50|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1737417440000|2025-01-20 23:57:20|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43505.3|43485.3|6
1737417450000|2025-01-20 23:57:30|43505.3|43485.3|43503.7|43483.7|43506.2|43486.2|43503.7|43483.7|1
1737417460000|2025-01-20 23:57:40|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|2
1737417470000|2025-01-20 23:57:50|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1737417480000|2025-01-20 23:58:00|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|2
1737417490000|2025-01-20 23:58:10|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|1
1737417500000|2025-01-20 23:58:20|43503.8|43483.8|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|2
1737417520000|2025-01-20 23:58:40|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|0
1737417530000|2025-01-20 23:58:50|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|0
1737417540000|2025-01-20 23:59:00|43500.3|43480.3|43498.8|43478.8|43501.3|43481.3|43498.8|43478.8|0
1737417550000|2025-01-20 23:59:10|43500.3|43480.3|43501.3|43481.3|43501.3|43481.3|43498.8|43478.8|1
1737417560000|2025-01-20 23:59:20|43498.8|43478.8|43501.3|43481.3|43503.8|43483.8|43498.8|43478.8|4
1737417590000|2025-01-20 23:59:50|43499.3|43479.3|43497.8|43477.8|43499.3|43479.3|43497.8|43477.8|5
1737417600000|2025-01-21 00:00:00|43501.3|43481.3|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|0
1737417610000|2025-01-21 00:00:10|43497.2|43477.2|43493.8|43473.8|43501.3|43481.3|43493.8|43473.8|12
1737417620000|2025-01-21 00:00:20|43484.3|43464.3|43479.3|43459.3|43484.3|43464.3|43479.3|43459.3|12
1737417630000|2025-01-21 00:00:30|43477.8|43457.8|43479.3|43459.3|43479.3|43459.3|43477.8|43457.8|4
1737417640000|2025-01-21 00:00:40|43478.3|43458.3|43479.3|43459.3|43480.3|43460.3|43475.8|43455.8|1
1737417650000|2025-01-21 00:00:50|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|0
1737417660000|2025-01-21 00:01:00|43482.8|43462.8|43494.3|43474.3|43494.3|43474.3|43482.8|43462.8|7
1737417670000|2025-01-21 00:01:10|43496.3|43476.3|43496.3|43476.3|43497.2|43477.2|43496.3|43476.3|8
1737417680000|2025-01-21 00:01:20|43495.3|43475.3|43500.3|43480.3|43500.3|43480.3|43495.3|43475.3|2
1737417690000|2025-01-21 00:01:30|||||||||2
1737417710000|2025-01-21 00:01:50|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|1
1737417720000|2025-01-21 00:02:00|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43498.8|43478.8|2
1737417730000|2025-01-21 00:02:10|43505.3|43485.3|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|0
1737417740000|2025-01-21 00:02:20|43505.3|43485.3|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|0
1737417750000|2025-01-21 00:02:30|43500.3|43480.3|43497.8|43477.8|43500.3|43480.3|43497.8|43477.8|0
1737417760000|2025-01-21 00:02:40|43498.8|43478.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|0
1737417770000|2025-01-21 00:02:50|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|0
1737417780000|2025-01-21 00:03:00|43502.8|43482.8|43497.8|43477.8|43502.8|43482.8|43497.8|43477.8|1
1737417790000|2025-01-21 00:03:10|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|0
1737417800000|2025-01-21 00:03:20|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|2
1737417810000|2025-01-21 00:03:30|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|0
1737417820000|2025-01-21 00:03:40|43503.8|43483.8|43502.8|43482.8|43505.3|43485.3|43502.8|43482.8|1
1737417830000|2025-01-21 00:03:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|6
1737417840000|2025-01-21 00:04:00|43500.3|43480.3|43505.3|43485.3|43505.3|43485.3|43500.3|43480.3|1
1737417850000|2025-01-21 00:04:10|43503.8|43483.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1737417860000|2025-01-21 00:04:20|43502.2|43482.2|43500.3|43480.3|43502.2|43482.2|43500.3|43480.3|1
1737417870000|2025-01-21 00:04:30|43499.3|43479.3|43497.8|43477.8|43499.3|43479.3|43497.8|43477.8|3
1737417890000|2025-01-21 00:04:50|43496.3|43476.3|43492.8|43472.8|43497.8|43477.8|43492.8|43472.8|10
1737417900000|2025-01-21 00:05:00|43491.8|43471.8|43485.3|43465.3|43491.8|43471.8|43485.3|43465.3|5
1737417910000|2025-01-21 00:05:10|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|0
1737417920000|2025-01-21 00:05:20|43486.8|43466.8|43487.8|43467.8|43487.8|43467.8|43486.8|43466.8|1
1737417930000|2025-01-21 00:05:30|43486.8|43466.8|43491.3|43471.3|43491.3|43471.3|43486.3|43466.3|3
1737417940000|2025-01-21 00:05:40|43492.8|43472.8|43497.8|43477.8|43497.8|43477.8|43492.8|43472.8|1
1737417950000|2025-01-21 00:05:50|43498.8|43478.8|43496.8|43476.8|43498.8|43478.8|43496.8|43476.8|0
1737417960000|2025-01-21 00:06:00|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43497.8|43477.8|3
1737417980000|2025-01-21 00:06:20|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|3
1737417990000|2025-01-21 00:06:30|43500.3|43480.3|43502.8|43482.8|43502.8|43482.8|43500.3|43480.3|2
1737418000000|2025-01-21 00:06:40|||||||||4
1737418010000|2025-01-21 00:06:50|43505.3|43485.3|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|1
1737418020000|2025-01-21 00:07:00|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|10
1737418040000|2025-01-21 00:07:20|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|3
1737418050000|2025-01-21 00:07:30|43510.3|43490.3|43512.8|43492.8|43512.8|43492.8|43510.3|43490.3|0
1737418080000|2025-01-21 00:08:00|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1737418090000|2025-01-21 00:08:10|43512.8|43492.8|43507.8|43487.8|43512.8|43492.8|43507.8|43487.8|1
1737418100000|2025-01-21 00:08:20|43505.3|43485.3|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|0
1737418120000|2025-01-21 00:08:40|43505.3|43485.3|43515.3|43495.3|43515.3|43495.3|43505.3|43485.3|27
1737418130000|2025-01-21 00:08:50|43517.8|43497.8|43520.3|43500.3|43523.8|43503.8|43515.3|43495.3|30
1737418140000|2025-01-21 00:09:00|43519.3|43499.3|43515.3|43495.3|43519.3|43499.3|43515.3|43495.3|0
1737418150000|2025-01-21 00:09:10|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|2
1737418160000|2025-01-21 00:09:20|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1737418180000|2025-01-21 00:09:40|43512.8|43492.8|43512.8|43492.8|43513.8|43493.8|43512.8|43492.8|1
1737418190000|2025-01-21 00:09:50|43515.3|43495.3|43512.8|43492.8|43515.3|43495.3|43510.3|43490.3|3
1737418200000|2025-01-21 00:10:00|43511.8|43491.8|43510.3|43490.3|43511.8|43491.8|43510.3|43490.3|1
1737418210000|2025-01-21 00:10:10|43512.8|43492.8|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|3
1737418220000|2025-01-21 00:10:20|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|2
1737418230000|2025-01-21 00:10:30|43522.8|43502.8|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|1
1737418240000|2025-01-21 00:10:40|43522.8|43502.8|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|0
1737418250000|2025-01-21 00:10:50|43523.8|43503.8|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|0
1737418260000|2025-01-21 00:11:00|43523.8|43503.8|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|0
1737418270000|2025-01-21 00:11:10|43522.8|43502.8|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|0
1737418280000|2025-01-21 00:11:20|43524.3|43504.3|43522.8|43502.8|43524.3|43504.3|43522.8|43502.8|3
1737418290000|2025-01-21 00:11:30|43523.8|43503.8|43517.8|43497.8|43525.3|43505.3|43517.8|43497.8|2
1737418300000|2025-01-21 00:11:40|43515.3|43495.3|43514.3|43494.3|43515.3|43495.3|43512.8|43492.8|3
1737418310000|2025-01-21 00:11:50|43515.3|43495.3|43516.3|43496.3|43518.8|43498.8|43512.8|43492.8|26
1737418320000|2025-01-21 00:12:00|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|0
1737418330000|2025-01-21 00:12:10|43517.8|43497.8|43516.3|43496.3|43517.8|43497.8|43516.3|43496.3|1
1737418340000|2025-01-21 00:12:20|43515.3|43495.3|43516.3|43496.3|43516.3|43496.3|43512.8|43492.8|4
1737418350000|2025-01-21 00:12:30|43513.8|43493.8|43506.3|43486.3|43513.8|43493.8|43506.3|43486.3|0
1737418360000|2025-01-21 00:12:40|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43503.8|43483.8|0
1737418370000|2025-01-21 00:12:50|43508.8|43488.8|43511.3|43491.3|43511.3|43491.3|43507.3|43487.3|3
1737418380000|2025-01-21 00:13:00|43512.8|43492.8|43513.8|43493.8|43516.3|43496.3|43512.8|43492.8|1
1737418450000|2025-01-21 00:14:10|43515.3|43495.3|43518.8|43498.8|43518.8|43498.8|43515.3|43495.3|1
1737418470000|2025-01-21 00:14:30|||||||||1
1737418480000|2025-01-21 00:14:40|43519.8|43499.8|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|2
1737418490000|2025-01-21 00:14:50|||||||||1
1737418500000|2025-01-21 00:15:00|43516.3|43496.3|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|0
1737418510000|2025-01-21 00:15:10|43513.8|43493.8|43507.8|43487.8|43513.8|43493.8|43507.8|43487.8|5
1737418520000|2025-01-21 00:15:20|||||||||1
1737418530000|2025-01-21 00:15:30|43506.9|43486.9|43507.3|43487.3|43507.8|43487.8|43503.8|43483.8|0
1737418540000|2025-01-21 00:15:40|43506.3|43486.3|43503.8|43483.8|43508.8|43488.8|43503.8|43483.8|0
1737418550000|2025-01-21 00:15:50|43502.8|43482.8|43502.8|43482.8|43503.8|43483.8|43502.8|43482.8|0
1737418560000|2025-01-21 00:16:00|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43502.8|43482.8|2
1737418580000|2025-01-21 00:16:20|43505.3|43485.3|43503.8|43483.8|43505.3|43485.3|43503.8|43483.8|1
1737418610000|2025-01-21 00:16:50|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|43502.8|43482.8|0
1737418630000|2025-01-21 00:17:10|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|1
1737418640000|2025-01-21 00:17:20|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|0
1737418660000|2025-01-21 00:17:40|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|0
1737418670000|2025-01-21 00:17:50|43506.3|43486.3|43514.8|43494.8|43514.8|43494.8|43506.3|43486.3|1
1737418680000|2025-01-21 00:18:00|43513.8|43493.8|43513.8|43493.8|43516.3|43496.3|43513.8|43493.8|1
1737418690000|2025-01-21 00:18:10|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|1
1737418700000|2025-01-21 00:18:20|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|1
1737418710000|2025-01-21 00:18:30|43518.8|43498.8|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|2
1737418730000|2025-01-21 00:18:50|43513.8|43493.8|43516.3|43496.3|43516.3|43496.3|43513.8|43493.8|0
1737418740000|2025-01-21 00:19:00|43517.8|43497.8|43518.8|43498.8|43518.8|43498.8|43517.8|43497.8|1
1737418750000|2025-01-21 00:19:10|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|1
1737418760000|2025-01-21 00:19:20|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|2
1737418770000|2025-01-21 00:19:30|43522.8|43502.8|43521.3|43501.3|43522.8|43502.8|43521.3|43501.3|0
1737418790000|2025-01-21 00:19:50|43522.3|43502.3|43518.8|43498.8|43523.8|43503.8|43518.8|43498.8|1
1737418800000|2025-01-21 00:20:00|43516.3|43496.3|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|0
1737418810000|2025-01-21 00:20:10|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|1
1737418820000|2025-01-21 00:20:20|||||||||9
1737418830000|2025-01-21 00:20:30|43525.3|43505.3|43521.3|43501.3|43525.3|43505.3|43521.3|43501.3|1
1737418840000|2025-01-21 00:20:40|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|0
1737418860000|2025-01-21 00:21:00|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|0
1737418870000|2025-01-21 00:21:10|43523.8|43503.8|43522.8|43502.8|43523.8|43503.8|43521.3|43501.3|0
1737418880000|2025-01-21 00:21:20|43521.3|43501.3|43525.3|43505.3|43526.3|43506.3|43521.3|43501.3|0
1737418890000|2025-01-21 00:21:30|43523.8|43503.8|43526.3|43506.3|43526.3|43506.3|43523.8|43503.8|0
1737418900000|2025-01-21 00:21:40|43528.8|43508.8|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|1
1737418910000|2025-01-21 00:21:50|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|1
1737418920000|2025-01-21 00:22:00|43526.3|43506.3|43528.8|43508.8|43528.8|43508.8|43523.8|43503.8|1
1737418930000|2025-01-21 00:22:10|||||||||1
1737418940000|2025-01-21 00:22:20|43526.3|43506.3|43523.8|43503.8|43526.3|43506.3|43523.8|43503.8|9
1737418950000|2025-01-21 00:22:30|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|0
1737418970000|2025-01-21 00:22:50|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|43521.9|43501.9|0
1737418980000|2025-01-21 00:23:00|43520.3|43500.3|43518.8|43498.8|43522.8|43502.8|43518.8|43498.8|0
1737418990000|2025-01-21 00:23:10|43517.8|43497.8|43516.3|43496.3|43517.8|43497.8|43513.8|43493.8|1
1737419010000|2025-01-21 00:23:30|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|1
1737419020000|2025-01-21 00:23:40|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|11
1737419030000|2025-01-21 00:23:50|43517.8|43497.8|43518.8|43498.8|43518.8|43498.8|43517.8|43497.8|1
1737419040000|2025-01-21 00:24:00|43520.3|43500.3|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|0
1737419050000|2025-01-21 00:24:10|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|1
1737419070000|2025-01-21 00:24:30|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|1
1737419080000|2025-01-21 00:24:40|43518.8|43498.8|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|0
1737419090000|2025-01-21 00:24:50|43520.3|43500.3|43521.3|43501.3|43521.3|43501.3|43520.3|43500.3|1
1737419100000|2025-01-21 00:25:00|43520.3|43500.3|43518.8|43498.8|43520.3|43500.3|43516.3|43496.3|1
1737419120000|2025-01-21 00:25:20|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|1
1737419140000|2025-01-21 00:25:40|43522.3|43502.3|43523.8|43503.8|43523.8|43503.8|43522.3|43502.3|2
1737419160000|2025-01-21 00:26:00|||||||||4
1737419180000|2025-01-21 00:26:20|43526.3|43506.3|43536.3|43516.3|43536.3|43516.3|43526.3|43506.3|31
1737419190000|2025-01-21 00:26:30|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|43546.3|43526.3|1
1737419200000|2025-01-21 00:26:40|43543.8|43523.8|43541.3|43521.3|43546.3|43526.3|43541.3|43521.3|4
1737419210000|2025-01-21 00:26:50|43538.8|43518.8|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|0
1737419220000|2025-01-21 00:27:00|43535.4|43515.4|43533.8|43513.8|43536.3|43516.3|43533.8|43513.8|2
1737419230000|2025-01-21 00:27:10|43532.3|43512.3|43531.3|43511.3|43532.3|43512.3|43528.8|43508.8|3
1737419240000|2025-01-21 00:27:20|43533.8|43513.8|43534.8|43514.8|43534.8|43514.8|43533.8|43513.8|1
1737419260000|2025-01-21 00:27:40|43535.8|43515.8|43534.8|43514.8|43535.8|43515.8|43534.8|43514.8|0
1737419270000|2025-01-21 00:27:50|43535.8|43515.8|43531.3|43511.3|43535.8|43515.8|43531.3|43511.3|2
1737419280000|2025-01-21 00:28:00|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|0
1737419290000|2025-01-21 00:28:10|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|0
1737419320000|2025-01-21 00:28:40|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|1
1737419330000|2025-01-21 00:28:50|||||||||1
1737419340000|2025-01-21 00:29:00|43528.8|43508.8|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|0
1737419350000|2025-01-21 00:29:10|43529.8|43509.8|43528.8|43508.8|43529.8|43509.8|43528.8|43508.8|0
1737419370000|2025-01-21 00:29:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|0
1737419390000|2025-01-21 00:29:50|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|1
1737419400000|2025-01-21 00:30:00|43526.3|43506.3|43531.3|43511.3|43531.3|43511.3|43526.3|43506.3|3
1737419410000|2025-01-21 00:30:10|43533.8|43513.8|43531.3|43511.3|43533.8|43513.8|43528.8|43508.8|1
1737419420000|2025-01-21 00:30:20|43532.9|43512.9|43546.3|43526.3|43546.3|43526.3|43532.9|43512.9|4
1737419430000|2025-01-21 00:30:30|43545.4|43525.4|43541.3|43521.3|43545.4|43525.4|43541.3|43521.3|0
1737419440000|2025-01-21 00:30:40|43538.8|43518.8|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|1
1737419450000|2025-01-21 00:30:50|43533.8|43513.8|43526.3|43506.3|43533.8|43513.8|43526.3|43506.3|2
1737419460000|2025-01-21 00:31:00|43525.4|43505.4|43523.8|43503.8|43525.4|43505.4|43522.9|43502.9|4
1737419470000|2025-01-21 00:31:10|43521.3|43501.3|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|1
1737419480000|2025-01-21 00:31:20|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|43526.3|43506.3|3
1737419490000|2025-01-21 00:31:30|43525.4|43505.4|43521.3|43501.3|43525.4|43505.4|43521.3|43501.3|3
1737419500000|2025-01-21 00:31:40|43519.8|43499.8|43518.8|43498.8|43522.9|43502.9|43518.8|43498.8|2
1737419510000|2025-01-21 00:31:50|43517.3|43497.3|43513.8|43493.8|43517.3|43497.3|43513.8|43493.8|2
1737419520000|2025-01-21 00:32:00|43512.3|43492.3|43511.3|43491.3|43516.3|43496.3|43511.3|43491.3|1
1737419530000|2025-01-21 00:32:10|43512.9|43492.9|43512.3|43492.3|43515.4|43495.4|43511.3|43491.3|0
1737419540000|2025-01-21 00:32:20|43513.8|43493.8|43508.8|43488.8|43513.8|43493.8|43508.8|43488.8|0
1737419550000|2025-01-21 00:32:30|43513.8|43493.8|43516.3|43496.3|43516.3|43496.3|43513.8|43493.8|1
1737419560000|2025-01-21 00:32:40|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1737419570000|2025-01-21 00:32:50|43516.9|43496.9|43513.8|43493.8|43516.9|43496.9|43513.8|43493.8|11
1737419580000|2025-01-21 00:33:00|43516.3|43496.3|43511.3|43491.3|43516.3|43496.3|43508.8|43488.8|3
1737419590000|2025-01-21 00:33:10|43510.4|43490.4|43511.3|43491.3|43511.3|43491.3|43508.8|43488.8|0
1737419600000|2025-01-21 00:33:20|43510.4|43490.4|43508.8|43488.8|43511.3|43491.3|43506.3|43486.3|1
1737419610000|2025-01-21 00:33:30|43507.9|43487.9|43506.3|43486.3|43507.9|43487.9|43506.3|43486.3|0
1737419620000|2025-01-21 00:33:40|43503.8|43483.8|43501.3|43481.3|43503.8|43483.8|43501.3|43481.3|0
1737419630000|2025-01-21 00:33:50|43498.8|43478.8|43496.3|43476.3|43501.3|43481.3|43496.3|43476.3|4
1737419640000|2025-01-21 00:34:00|43493.3|43473.3|43491.3|43471.3|43493.3|43473.3|43491.3|43471.3|0
1737419650000|2025-01-21 00:34:10|43490.4|43470.4|43488.8|43468.8|43490.4|43470.4|43488.8|43468.8|1
1737419660000|2025-01-21 00:34:20|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|43486.3|43466.3|0
1737419670000|2025-01-21 00:34:30|43488.8|43468.8|43486.3|43466.3|43488.8|43468.8|43486.3|43466.3|1
1737419680000|2025-01-21 00:34:40|43488.8|43468.8|43483.8|43463.8|43488.8|43468.8|43483.8|43463.8|4
1737419690000|2025-01-21 00:34:50|43481.3|43461.3|43478.8|43458.8|43481.3|43461.3|43478.8|43458.8|6
1737419700000|2025-01-21 00:35:00|43472.9|43452.9|43461.9|43441.9|43472.9|43452.9|43461.9|43441.9|9
1737419710000|2025-01-21 00:35:10|43459.4|43439.4|43455.4|43435.4|43459.4|43439.4|43455.4|43435.4|5
1737419720000|2025-01-21 00:35:20|43456.3|43436.3|43455.4|43435.4|43457.9|43437.9|43455.4|43435.4|1
1737419730000|2025-01-21 00:35:30|43454.4|43434.4|43454.4|43434.4|43456.9|43436.9|43454.4|43434.4|1
1737419740000|2025-01-21 00:35:40|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43452.9|43432.9|0
1737419750000|2025-01-21 00:35:50|43454.4|43434.4|43453.4|43433.4|43454.4|43434.4|43453.4|43433.4|0
1737419760000|2025-01-21 00:36:00|43454.4|43434.4|43454.4|43434.4|43455.4|43435.4|43451.9|43431.9|4
1737419770000|2025-01-21 00:36:10|43452.9|43432.9|43455.4|43435.4|43455.4|43435.4|43451.9|43431.9|0
1737419800000|2025-01-21 00:36:40|||||||||1
1737419810000|2025-01-21 00:36:50|43458.9|43438.9|43465.4|43445.4|43465.4|43445.4|43458.9|43438.9|4
1737419820000|2025-01-21 00:37:00|43466.9|43446.9|43465.4|43445.4|43467.9|43447.9|43465.4|43445.4|2
1737419830000|2025-01-21 00:37:10|43466.4|43446.4|43462.9|43442.9|43467.9|43447.9|43462.9|43442.9|1
1737419840000|2025-01-21 00:37:20|43465.9|43445.9|43462.9|43442.9|43465.9|43445.9|43462.9|43442.9|11
1737419850000|2025-01-21 00:37:30|43457.9|43437.9|43457.9|43437.9|43460.4|43440.4|43457.9|43437.9|1
1737419860000|2025-01-21 00:37:40|43456.9|43436.9|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|3
1737419870000|2025-01-21 00:37:50|||||||||1
1737419880000|2025-01-21 00:38:00|43456.9|43436.9|43452.9|43432.9|43457.9|43437.9|43452.9|43432.9|0
1737419890000|2025-01-21 00:38:10|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|13
1737419910000|2025-01-21 00:38:30|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|0
1737419920000|2025-01-21 00:38:40|43452.9|43432.9|43455.4|43435.4|43455.4|43435.4|43450.4|43430.4|4
1737419930000|2025-01-21 00:38:50|43456.9|43436.9|43457.9|43437.9|43457.9|43437.9|43456.9|43436.9|2
1737419940000|2025-01-21 00:39:00|43460.4|43440.4|43457.9|43437.9|43460.4|43440.4|43457.9|43437.9|1
1737419950000|2025-01-21 00:39:10|43458.9|43438.9|43455.4|43435.4|43458.9|43438.9|43455.4|43435.4|0
1737419960000|2025-01-21 00:39:20|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1737419980000|2025-01-21 00:39:40|43450.4|43430.4|43452.9|43432.9|43452.9|43432.9|43449.4|43429.4|1
1737419990000|2025-01-21 00:39:50|43451.9|43431.9|43447.9|43427.9|43451.9|43431.9|43447.9|43427.9|6
1737420000000|2025-01-21 00:40:00|43445.4|43425.4|43452.9|43432.9|43453.9|43433.9|43445.4|43425.4|1
1737420010000|2025-01-21 00:40:10|||||||||1
1737420030000|2025-01-21 00:40:30|43451.9|43431.9|43450.4|43430.4|43451.9|43431.9|43450.4|43430.4|0
1737420050000|2025-01-21 00:40:50|43449.4|43429.4|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|0
1737420060000|2025-01-21 00:41:00|43447.9|43427.9|43450.4|43430.4|43450.4|43430.4|43447.9|43427.9|3
1737420070000|2025-01-21 00:41:10|||||||||1
1737420080000|2025-01-21 00:41:20|43448.9|43428.9|43441.4|43421.4|43448.9|43428.9|43441.4|43421.4|3
1737420090000|2025-01-21 00:41:30|43439.4|43419.4|43435.4|43415.4|43439.4|43419.4|43435.4|43415.4|1
1737420100000|2025-01-21 00:41:40|43431.4|43411.4|43432.9|43412.9|43432.9|43412.9|43427.9|43407.9|17
1737420110000|2025-01-21 00:41:50|43435.4|43415.4|43438.9|43418.9|43439.4|43419.4|43432.9|43412.9|2
1737420120000|2025-01-21 00:42:00|43440.4|43420.4|43435.4|43415.4|43440.4|43420.4|43435.4|43415.4|1
1737420130000|2025-01-21 00:42:10|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1737420140000|2025-01-21 00:42:20|43440.4|43420.4|43432.9|43412.9|43442.9|43422.9|43432.9|43412.9|1
1737420150000|2025-01-21 00:42:30|43437.9|43417.9|43432.9|43412.9|43437.9|43417.9|43432.9|43412.9|0
1737420160000|2025-01-21 00:42:40|43433.9|43413.9|43437.9|43417.9|43439.4|43419.4|43432.9|43412.9|0
1737420170000|2025-01-21 00:42:50|43440.4|43420.4|43437.9|43417.9|43440.4|43420.4|43435.4|43415.4|0
1737420180000|2025-01-21 00:43:00|43435.4|43415.4|43436.4|43416.4|43437.9|43417.9|43432.9|43412.9|2
1737420190000|2025-01-21 00:43:10|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1737420200000|2025-01-21 00:43:20|43436.4|43416.4|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|1
1737420210000|2025-01-21 00:43:30|43438.9|43418.9|43442.9|43422.9|43442.9|43422.9|43438.9|43418.9|1
1737420220000|2025-01-21 00:43:40|43441.4|43421.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|0
1737420230000|2025-01-21 00:43:50|43441|43421|43439.4|43419.4|43441|43421|43439.4|43419.4|0
1737420240000|2025-01-21 00:44:00|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|0
1737420250000|2025-01-21 00:44:10|43441.4|43421.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|0
1737420260000|2025-01-21 00:44:20|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|0
1737420280000|2025-01-21 00:44:40|43445.4|43425.4|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|2
1737420290000|2025-01-21 00:44:50|43446.4|43426.4|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|2
1737420300000|2025-01-21 00:45:00|43445.4|43425.4|43451.4|43431.4|43451.4|43431.4|43445.4|43425.4|3
1737420310000|2025-01-21 00:45:10|43450.4|43430.4|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|2
1737420320000|2025-01-21 00:45:20|43446.4|43426.4|43447.9|43427.9|43447.9|43427.9|43445.4|43425.4|0
1737420330000|2025-01-21 00:45:30|43448.9|43428.9|43450.4|43430.4|43450.4|43430.4|43448.9|43428.9|0
1737420340000|2025-01-21 00:45:40|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1737420350000|2025-01-21 00:45:50|43451.9|43431.9|43450.4|43430.4|43451.9|43431.9|43450.4|43430.4|0
1737420360000|2025-01-21 00:46:00|43451.4|43431.4|43452.9|43432.9|43455.4|43435.4|43451.4|43431.4|2
1737420370000|2025-01-21 00:46:10|43454.4|43434.4|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|0
1737420380000|2025-01-21 00:46:20|43450.4|43430.4|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1737420390000|2025-01-21 00:46:30|||||||||2
1737420400000|2025-01-21 00:46:40|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|1
1737420410000|2025-01-21 00:46:50|43454.4|43434.4|43452.9|43432.9|43454.4|43434.4|43450.4|43430.4|0
1737420420000|2025-01-21 00:47:00|43453.9|43433.9|43455.4|43435.4|43455.4|43435.4|43452.9|43432.9|0
1737420430000|2025-01-21 00:47:10|43457.9|43437.9|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|0
1737420450000|2025-01-21 00:47:30|43455.4|43435.4|43457.9|43437.9|43460.4|43440.4|43455.4|43435.4|2
1737420460000|2025-01-21 00:47:40|43461|43441|43459.4|43439.4|43461|43441|43457.9|43437.9|0
1737420470000|2025-01-21 00:47:50|43457.9|43437.9|43461.9|43441.9|43462.9|43442.9|43457.9|43437.9|2
1737420480000|2025-01-21 00:48:00|43462.9|43442.9|43455.4|43435.4|43462.9|43442.9|43455.4|43435.4|2
1737420490000|2025-01-21 00:48:10|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|0
1737420500000|2025-01-21 00:48:20|43453.9|43433.9|43455.4|43435.4|43455.4|43435.4|43452.9|43432.9|0
1737420510000|2025-01-21 00:48:30|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|0
1737420530000|2025-01-21 00:48:50|43453.5|43433.5|43449.4|43429.4|43453.5|43433.5|43449.4|43429.4|2
1737420550000|2025-01-21 00:49:10|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|2
1737420560000|2025-01-21 00:49:20|43445.4|43425.4|43444.4|43424.4|43445.4|43425.4|43444.4|43424.4|0
1737420570000|2025-01-21 00:49:30|43441.9|43421.9|43429.4|43409.4|43441.9|43421.9|43428.5|43408.5|13
1737420580000|2025-01-21 00:49:40|43427.5|43407.5|43399|43379|43427.5|43407.5|43399|43379|22
1737420590000|2025-01-21 00:49:50|43396.5|43376.5|43386|43366|43406|43386|43386|43366|9
1737420600000|2025-01-21 00:50:00|43389.4|43369.4|43348.5|43328.5|43396|43376|43348.5|43328.5|27
1737420610000|2025-01-21 00:50:10|43347.5|43327.5|43350|43330|43352.5|43332.5|43338.5|43318.5|11
1737420620000|2025-01-21 00:50:20|43347.5|43327.5|43332.5|43312.5|43347.5|43327.5|43332.5|43312.5|14
1737420630000|2025-01-21 00:50:30|43335|43315|43312.5|43292.5|43335|43315|43311.5|43291.5|11
1737420640000|2025-01-21 00:50:40|43307.5|43287.5|43287.5|43267.5|43310|43290|43280|43260|19
1737420650000|2025-01-21 00:50:50|43290|43270|43312.5|43292.5|43322.5|43302.5|43290|43270|12
1737420660000|2025-01-21 00:51:00|43316.5|43296.5|43272.5|43252.5|43317.5|43297.5|43265|43245|23
1737420670000|2025-01-21 00:51:10|43269|43249|43302.5|43282.5|43302.5|43282.5|43269|43249|15
1737420680000|2025-01-21 00:51:20|43304|43284|43296|43276|43311|43291|43295|43275|16
1737420690000|2025-01-21 00:51:30|43299|43279|43313.5|43293.5|43321|43301|43296|43276|10
1737420700000|2025-01-21 00:51:40|43314.4|43294.4|43308.5|43288.5|43314.4|43294.4|43291.9|43271.9|9
1737420710000|2025-01-21 00:51:50|43309.4|43289.4|43308.5|43288.5|43309.4|43289.4|43301.9|43281.9|5
1737420720000|2025-01-21 00:52:00|43307.5|43287.5|43289.4|43269.4|43312.9|43292.9|43284|43264|16
1737420730000|2025-01-21 00:52:10|43286.9|43266.9|43281|43261|43289.4|43269.4|43275|43255|13
1737420740000|2025-01-21 00:52:20|43278.5|43258.5|43241|43221|43278.5|43258.5|43236|43216|8
1737420750000|2025-01-21 00:52:30|43251|43231|43251.9|43231.9|43256.9|43236.9|43244|43224|8
1737420760000|2025-01-21 00:52:40|43251|43231|43266|43246|43274.4|43254.4|43251|43231|7
1737420770000|2025-01-21 00:52:50|43264.5|43244.5|43246|43226|43264.5|43244.5|43243.5|43223.5|10
1737420780000|2025-01-21 00:53:00|43247|43227|43228.5|43208.5|43258.5|43238.5|43218.5|43198.5|50
1737420790000|2025-01-21 00:53:10|43231|43211|43201|43181|43231|43211|43196|43176|20
1737420800000|2025-01-21 00:53:20|43203.5|43183.5|43211|43191|43216|43196|43201|43181|4
1737420810000|2025-01-21 00:53:30|43216|43196|43206|43186|43218.5|43198.5|43203.5|43183.5|13
1737420820000|2025-01-21 00:53:40|43204.5|43184.5|43190.6|43170.6|43206|43186|43190.6|43170.6|15
1737420830000|2025-01-21 00:53:50|43191.5|43171.5|43155|43135|43193.1|43173.1|43155|43135|11
1737420840000|2025-01-21 00:54:00|43154|43134|43126.5|43106.5|43155|43135|43125|43105|34
1737420850000|2025-01-21 00:54:10|43130|43110|43130|43110|43137.5|43117.5|43127.5|43107.5|47
1737420860000|2025-01-21 00:54:20|43127.5|43107.5|43112.5|43092.5|43130|43110|43100|43080|26
1737420870000|2025-01-21 00:54:30|43109|43089|43122.5|43102.5|43137.5|43117.5|43107.5|43087.5|12
1737420880000|2025-01-21 00:54:40|43125|43105|43156|43136|43156|43136|43122.5|43102.5|5
1737420890000|2025-01-21 00:54:50|43158.5|43138.5|43206|43186|43208.5|43188.5|43156|43136|18
1737420900000|2025-01-21 00:55:00|43208.5|43188.5|43186|43166|43213.5|43193.5|43181|43161|17
1737420910000|2025-01-21 00:55:10|43188.5|43168.5|43226|43206|43226|43206|43188.5|43168.5|4
1737420920000|2025-01-21 00:55:20|43228.5|43208.5|43202|43182|43234.5|43214.5|43197|43177|5
1737420930000|2025-01-21 00:55:30|43203.5|43183.5|43229|43209|43233.5|43213.5|43203.5|43183.5|7
1737420940000|2025-01-21 00:55:40|43231|43211|43231|43211|43234.5|43214.5|43221|43201|8
1737420950000|2025-01-21 00:55:50|43233.5|43213.5|43253.5|43233.5|43253.5|43233.5|43232|43212|10
1737420960000|2025-01-21 00:56:00|43251|43231|43213.5|43193.5|43251|43231|43206|43186|10
1737420970000|2025-01-21 00:56:10|43212|43192|43197.5|43177.5|43218.5|43198.5|43197.5|43177.5|15
1737420980000|2025-01-21 00:56:20|43195.6|43175.6|43181|43161|43195.6|43175.6|43176|43156|5
1737420990000|2025-01-21 00:56:30|43182|43162|43181|43161|43192|43172|43181|43161|8
1737421000000|2025-01-21 00:56:40|43183.5|43163.5|43164.5|43144.5|43191|43171|43156|43136|9
1737421010000|2025-01-21 00:56:50|43163.5|43143.5|43176|43156|43176|43156|43151|43131|9
1737421020000|2025-01-21 00:57:00|43171|43151|43161|43141|43171|43151|43160|43140|6
1737421030000|2025-01-21 00:57:10|43163.5|43143.5|43136|43116|43166|43146|43136|43116|13
1737421040000|2025-01-21 00:57:20|43131|43111|43131|43111|43131|43111|43108.5|43088.5|7
1737421050000|2025-01-21 00:57:30|43132|43112|43112.5|43092.5|43141|43121|43100|43080|28
1737421060000|2025-01-21 00:57:40|43113.5|43093.5|43102.5|43082.5|43113.5|43093.5|43097.5|43077.5|3
1737421070000|2025-01-21 00:57:50|43105|43085|43132.5|43112.5|43132.5|43112.5|43105|43085|7
1737421080000|2025-01-21 00:58:00|43137.5|43117.5|43130|43110|43137.5|43117.5|43127.5|43107.5|8
1737421090000|2025-01-21 00:58:10|43129.1|43109.1|43112.5|43092.5|43132.5|43112.5|43107.5|43087.5|2
1737421100000|2025-01-21 00:58:20|43110|43090|43125|43105|43125|43105|43102.5|43082.5|14
1737421110000|2025-01-21 00:58:30|43126|43106|43115|43095|43126.6|43106.6|43107.5|43087.5|3
1737421120000|2025-01-21 00:58:40|43113.5|43093.5|43102.5|43082.5|43116|43096|43100|43080|5
1737421130000|2025-01-21 00:58:50|43100|43080|43115|43095|43115|43095|43100|43080|19
1737421140000|2025-01-21 00:59:00|43116.6|43096.6|43094.1|43074.1|43117.5|43097.5|43094.1|43074.1|14
1737421150000|2025-01-21 00:59:10|43092.5|43072.5|43107.5|43087.5|43107.5|43087.5|43090|43070|6
1737421160000|2025-01-21 00:59:20|43110|43090|43100|43080|43112.5|43092.5|43095|43075|9
1737421170000|2025-01-21 00:59:30|43101|43081|43105|43085|43105|43085|43100|43080|8
1737421180000|2025-01-21 00:59:40|43104.1|43084.1|43097.5|43077.5|43104.1|43084.1|43092.5|43072.5|19
1737421190000|2025-01-21 00:59:50|43102.5|43082.5|43092.5|43072.5|43102.5|43082.5|43092.5|43072.5|8
1737421200000|2025-01-21 01:00:00|43094.5|43074.5|43092.5|43072.5|43107.5|43087.5|43079.1|43059.1|59
1737421210000|2025-01-21 01:00:10|43090|43070|43090|43070|43092.5|43072.5|43085|43065|30
1737421220000|2025-01-21 01:00:20|43091|43071|43161|43141|43161|43141|43091|43071|32
1737421230000|2025-01-21 01:00:30|43163.5|43143.5|43217.5|43197.5|43217.5|43197.5|43163.5|43143.5|37
1737421240000|2025-01-21 01:00:40|43220|43200|43192.5|43172.5|43222.5|43202.5|43180|43160|51
1737421250000|2025-01-21 01:00:50|43193.5|43173.5|43192.5|43172.5|43197.5|43177.5|43187.5|43167.5|16
1737421260000|2025-01-21 01:01:00|43187.5|43167.5|43192|43172|43202.5|43182.5|43175|43155|40
1737421270000|2025-01-21 01:01:10|43194.5|43174.5|43201|43181|43202|43182|43194.5|43174.5|3
1737421280000|2025-01-21 01:01:20|43200.4|43180.4|43214.5|43194.5|43214.5|43194.5|43199.5|43179.5|1
1737421290000|2025-01-21 01:01:30|43215.4|43195.4|43192|43172|43216.4|43196.4|43192|43172|20
1737421300000|2025-01-21 01:01:40|43192.9|43172.9|43202.5|43182.5|43202.5|43182.5|43187|43167|29
1737421310000|2025-01-21 01:01:50|43206.6|43186.6|43227.5|43207.5|43227.5|43207.5|43206.6|43186.6|14
1737421320000|2025-01-21 01:02:00|43229.1|43209.1|43217.5|43197.5|43232.5|43212.5|43217.5|43197.5|19
1737421330000|2025-01-21 01:02:10|43216.6|43196.6|43206|43186|43217.5|43197.5|43201.6|43181.6|21
1737421340000|2025-01-21 01:02:20|43207|43187|43207.5|43187.5|43217.5|43197.5|43207|43187|6
1737421350000|2025-01-21 01:02:30|43210|43190|43209.1|43189.1|43212.5|43192.5|43204.1|43184.1|19
1737421360000|2025-01-21 01:02:40|43205.6|43185.6|43209.1|43189.1|43209.1|43189.1|43201.6|43181.6|1
1737421370000|2025-01-21 01:02:50|43211.6|43191.6|43216.6|43196.6|43219.1|43199.1|43211.6|43191.6|4
1737421380000|2025-01-21 01:03:00|43215.6|43195.6|43211.6|43191.6|43215.6|43195.6|43210.6|43190.6|11
1737421390000|2025-01-21 01:03:10|43212.5|43192.5|43205|43185|43215|43195|43205|43185|19
1737421400000|2025-01-21 01:03:20|43202.5|43182.5|43179.1|43159.1|43202.5|43182.5|43179.1|43159.1|19
1737421410000|2025-01-21 01:03:30|43176.6|43156.6|43179.1|43159.1|43181.6|43161.6|43174.1|43154.1|13
1737421420000|2025-01-21 01:03:40|43178.1|43158.1|43167.5|43147.5|43178.1|43158.1|43161.6|43141.6|23
1737421430000|2025-01-21 01:03:50|43166.6|43146.6|43181.6|43161.6|43184.1|43164.1|43166.6|43146.6|7
1737421440000|2025-01-21 01:04:00|43180.6|43160.6|43184.1|43164.1|43184.1|43164.1|43176.6|43156.6|13
1737421450000|2025-01-21 01:04:10|43186.6|43166.6|43186.6|43166.6|43188.1|43168.1|43184.1|43164.1|20
1737421460000|2025-01-21 01:04:20|43187.5|43167.5|43204.1|43184.1|43206.6|43186.6|43186.6|43166.6|21
1737421470000|2025-01-21 01:04:30|43201.6|43181.6|43191.6|43171.6|43201.6|43181.6|43189.1|43169.1|6
1737421480000|2025-01-21 01:04:40|43186.6|43166.6|43190.6|43170.6|43192.5|43172.5|43186.6|43166.6|6
1737421490000|2025-01-21 01:04:50|43189.1|43169.1|43189.1|43169.1|43194.1|43174.1|43186.6|43166.6|4
1737421500000|2025-01-21 01:05:00|43190|43170|43222.5|43202.5|43227.5|43207.5|43190|43170|23
1737421510000|2025-01-21 01:05:10|43219.1|43199.1|43227.5|43207.5|43227.5|43207.5|43219.1|43199.1|3
1737421520000|2025-01-21 01:05:20|43225|43205|43232.5|43212.5|43232.5|43212.5|43225|43205|8
1737421530000|2025-01-21 01:05:30|43235|43215|43240|43220|43241|43221|43231.6|43211.6|6
1737421540000|2025-01-21 01:05:40|43241|43221|43240|43220|43262.5|43242.5|43240|43220|21
1737421550000|2025-01-21 01:05:50|43242.5|43222.5|43255|43235|43255|43235|43242.5|43222.5|6
1737421560000|2025-01-21 01:06:00|43257.5|43237.5|43257.5|43237.5|43282.5|43262.5|43257.5|43237.5|16
1737421570000|2025-01-21 01:06:10|43260|43240|43271|43251|43271|43251|43257.5|43237.5|29
1737421580000|2025-01-21 01:06:20|43272.5|43252.5|43267.5|43247.5|43272.5|43252.5|43266.6|43246.6|1
1737421590000|2025-01-21 01:06:30|43266.6|43246.6|43277.5|43257.5|43277.5|43257.5|43266.6|43246.6|4
1737421600000|2025-01-21 01:06:40|43280|43260|43287.5|43267.5|43287.5|43267.5|43280|43260|32
1737421610000|2025-01-21 01:06:50|43292.5|43272.5|43277.5|43257.5|43292.5|43272.5|43277.5|43257.5|11
1737421620000|2025-01-21 01:07:00|43275|43255|43245|43225|43275|43255|43245|43225|71
1737421630000|2025-01-21 01:07:10|43246.6|43226.6|43247.5|43227.5|43247.5|43227.5|43232.5|43212.5|4
1737421640000|2025-01-21 01:07:20|43250|43230|43253.5|43233.5|43257.5|43237.5|43248.5|43228.5|1
1737421650000|2025-01-21 01:07:30|43255|43235|43271.6|43251.6|43272.5|43252.5|43255|43235|12
1737421660000|2025-01-21 01:07:40|43273.1|43253.1|43272.5|43252.5|43274.1|43254.1|43269.1|43249.1|0
1737421670000|2025-01-21 01:07:50|43271.6|43251.6|43260.6|43240.6|43272.5|43252.5|43260.6|43240.6|1
1737421680000|2025-01-21 01:08:00|43259.1|43239.1|43270|43250|43270|43250|43257.5|43237.5|4
1737421690000|2025-01-21 01:08:10|43267.5|43247.5|43270|43250|43270|43250|43256.6|43236.6|20
1737421700000|2025-01-21 01:08:20|43267.5|43247.5|43287.5|43267.5|43287.5|43267.5|43267.5|43247.5|7
1737421710000|2025-01-21 01:08:30|43288.5|43268.5|43287.6|43267.6|43290.1|43270.1|43287.5|43267.5|7
1737421720000|2025-01-21 01:08:40|43285.1|43265.1|43272.6|43252.6|43285.1|43265.1|43272.6|43252.6|7
1737421730000|2025-01-21 01:08:50|43267.6|43247.6|43274.1|43254.1|43277.6|43257.6|43263.5|43243.5|5
1737421740000|2025-01-21 01:09:00|43273.1|43253.1|43277.6|43257.6|43277.6|43257.6|43261.6|43241.6|8
1737421750000|2025-01-21 01:09:10|43273.5|43253.5|43272.6|43252.6|43280.1|43260.1|43267.6|43247.6|34
1737421760000|2025-01-21 01:09:20|43271|43251|43262.6|43242.6|43272.6|43252.6|43262.6|43242.6|2
1737421770000|2025-01-21 01:09:30|43263.5|43243.5|43257.6|43237.6|43263.5|43243.5|43257.6|43237.6|5
1737421780000|2025-01-21 01:09:40|43260.1|43240.1|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|0
1737421790000|2025-01-21 01:09:50|43263.5|43243.5|43253.5|43233.5|43263.5|43243.5|43252.6|43232.6|4
1737421800000|2025-01-21 01:10:00|43255.1|43235.1|43271|43251|43271|43251|43255.1|43235.1|1
1737421810000|2025-01-21 01:10:10|43273.5|43253.5|43277.6|43257.6|43277.6|43257.6|43272.6|43252.6|5
1737421820000|2025-01-21 01:10:20|43278.5|43258.5|43267.6|43247.6|43280.1|43260.1|43267.6|43247.6|2
1737421830000|2025-01-21 01:10:30|43265.1|43245.1|43265.1|43245.1|43267.6|43247.6|43261.6|43241.6|6
1737421840000|2025-01-21 01:10:40|43266.6|43246.6|43262.6|43242.6|43270.1|43250.1|43260.1|43240.1|24
1737421850000|2025-01-21 01:10:50|43265.1|43245.1|43258.5|43238.5|43267.6|43247.6|43258.5|43238.5|3
1737421860000|2025-01-21 01:11:00|43260.1|43240.1|43260.1|43240.1|43269.1|43249.1|43260.1|43240.1|7
1737421870000|2025-01-21 01:11:10|43257.6|43237.6|43263.5|43243.5|43266|43246|43257.6|43237.6|6
1737421880000|2025-01-21 01:11:20|43261|43241|43260.1|43240.1|43261|43241|43257.6|43237.6|4
1737421890000|2025-01-21 01:11:30|43257.6|43237.6|43256.6|43236.6|43265.1|43245.1|43256.6|43236.6|8
1737421900000|2025-01-21 01:11:40|43257.6|43237.6|43257.6|43237.6|43259.1|43239.1|43250.1|43230.1|4
1737421910000|2025-01-21 01:11:50|43258.5|43238.5|43267.6|43247.6|43271|43251|43258.5|43238.5|4
1737421920000|2025-01-21 01:12:00|43269.1|43249.1|43272.6|43252.6|43275.1|43255.1|43265.1|43245.1|3
1737421930000|2025-01-21 01:12:10|43271.6|43251.6|43274.1|43254.1|43274.1|43254.1|43269.1|43249.1|1
1737421940000|2025-01-21 01:12:20|43273.1|43253.1|43279.1|43259.1|43279.1|43259.1|43270.1|43250.1|1
1737421950000|2025-01-21 01:12:30|43276.6|43256.6|43274.1|43254.1|43279.1|43259.1|43271.6|43251.6|4
1737421960000|2025-01-21 01:12:40|43276.6|43256.6|43279.1|43259.1|43284.1|43264.1|43275.6|43255.6|11
1737421970000|2025-01-21 01:12:50|43276.6|43256.6|43271.6|43251.6|43276.6|43256.6|43269.1|43249.1|2
1737421980000|2025-01-21 01:13:00|43272.6|43252.6|43276.6|43256.6|43276.6|43256.6|43271.6|43251.6|3
1737421990000|2025-01-21 01:13:10|43279.1|43259.1|43280.1|43260.1|43281.6|43261.6|43279.1|43259.1|2
1737422000000|2025-01-21 01:13:20|43284.1|43264.1|43284.1|43264.1|43284.1|43264.1|43281.6|43261.6|0
1737422010000|2025-01-21 01:13:30|43281.6|43261.6|43287.6|43267.6|43289.1|43269.1|43276.6|43256.6|3
1737422020000|2025-01-21 01:13:40|43288.1|43268.1|43294.1|43274.1|43296|43276|43286.6|43266.6|18
1737422030000|2025-01-21 01:13:50|43292.2|43272.2|43289.1|43269.1|43294.1|43274.1|43284.1|43264.1|2
1737422040000|2025-01-21 01:14:00|43291.6|43271.6|43289.1|43269.1|43294.1|43274.1|43289.1|43269.1|2
1737422050000|2025-01-21 01:14:10|43291.6|43271.6|43294.1|43274.1|43296.6|43276.6|43289.1|43269.1|12
1737422060000|2025-01-21 01:14:20|43296.6|43276.6|43304.1|43284.1|43306.6|43286.6|43296.6|43276.6|3
1737422070000|2025-01-21 01:14:30|43307.2|43287.2|43309.1|43289.1|43309.1|43289.1|43306|43286|2
1737422080000|2025-01-21 01:14:40|43310.1|43290.1|43339.1|43319.1|43339.1|43319.1|43309.1|43289.1|25
1737422090000|2025-01-21 01:14:50|43341.6|43321.6|43328.1|43308.1|43341.6|43321.6|43328.1|43308.1|7
1737422100000|2025-01-21 01:15:00|43325.6|43305.6|43316.6|43296.6|43327.6|43307.6|43316.6|43296.6|4
1737422110000|2025-01-21 01:15:10|43319.1|43299.1|43334.1|43314.1|43339.1|43319.1|43315.1|43295.1|9
1737422120000|2025-01-21 01:15:20|43332.2|43312.2|43361.6|43341.6|43361.6|43341.6|43329.1|43309.1|7
1737422130000|2025-01-21 01:15:30|43364.1|43344.1|43344.1|43324.1|43369.1|43349.1|43344.1|43324.1|10
1737422140000|2025-01-21 01:15:40|43339.1|43319.1|43361.6|43341.6|43366.6|43346.6|43339.1|43319.1|3
1737422150000|2025-01-21 01:15:50|43364.1|43344.1|43345.6|43325.6|43364.1|43344.1|43345.6|43325.6|4
1737422160000|2025-01-21 01:16:00|43344.1|43324.1|43339.1|43319.1|43344.1|43324.1|43336.6|43316.6|8
1737422170000|2025-01-21 01:16:10|43340.1|43320.1|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|9
1737422180000|2025-01-21 01:16:20|43340.1|43320.1|43336.6|43316.6|43340.1|43320.1|43334.1|43314.1|4
1737422190000|2025-01-21 01:16:30|43334.1|43314.1|43326.6|43306.6|43334.1|43314.1|43326.6|43306.6|13
1737422200000|2025-01-21 01:16:40|43324.1|43304.1|43321.6|43301.6|43324.1|43304.1|43319.1|43299.1|3
1737422210000|2025-01-21 01:16:50|43323.1|43303.1|43301.6|43281.6|43324.1|43304.1|43301.6|43281.6|35
1737422220000|2025-01-21 01:17:00|43299.1|43279.1|43304.1|43284.1|43305.1|43285.1|43289.1|43269.1|20
1737422230000|2025-01-21 01:17:10|43303.1|43283.1|43309.1|43289.1|43312.6|43292.6|43300.6|43280.6|4
1737422240000|2025-01-21 01:17:20|43308.1|43288.1|43304.1|43284.1|43309.1|43289.1|43304.1|43284.1|9
1737422250000|2025-01-21 01:17:30|43301.6|43281.6|43304.1|43284.1|43312.6|43292.6|43301.6|43281.6|6
1737422260000|2025-01-21 01:17:40|43305.1|43285.1|43306.6|43286.6|43309.1|43289.1|43300.6|43280.6|8
1737422270000|2025-01-21 01:17:50|43304.1|43284.1|43304.1|43284.1|43306.6|43286.6|43304.1|43284.1|3
1737422280000|2025-01-21 01:18:00|43303.1|43283.1|43272.2|43252.2|43303.1|43283.1|43269.1|43249.1|21
1737422290000|2025-01-21 01:18:10|43269.1|43249.1|43260.6|43240.6|43269.1|43249.1|43246.6|43226.6|36
1737422300000|2025-01-21 01:18:20|43262.6|43242.6|43254.1|43234.1|43262.6|43242.6|43251.6|43231.6|14
1737422310000|2025-01-21 01:18:30|43255.1|43235.1|43244.1|43224.1|43259.1|43239.1|43234.1|43214.1|10
1737422320000|2025-01-21 01:18:40|43241.6|43221.6|43234.1|43214.1|43246.6|43226.6|43229.1|43209.1|13
1737422330000|2025-01-21 01:18:50|43233.1|43213.1|43224.7|43204.7|43233.1|43213.1|43221.6|43201.6|9
1737422340000|2025-01-21 01:19:00|43223.7|43203.7|43224.7|43204.7|43227.2|43207.2|43217.2|43197.2|6
1737422350000|2025-01-21 01:19:10|43225.6|43205.6|43219.7|43199.7|43229.7|43209.7|43219.7|43199.7|8
1737422360000|2025-01-21 01:19:20|43218.7|43198.7|43224.1|43204.1|43224.7|43204.7|43217.2|43197.2|9
1737422370000|2025-01-21 01:19:30|43224.7|43204.7|43212.2|43192.2|43224.7|43204.7|43207.2|43187.2|8
1737422380000|2025-01-21 01:19:40|43217.2|43197.2|43222.2|43202.2|43222.2|43202.2|43214.7|43194.7|4
1737422390000|2025-01-21 01:19:50|43219.7|43199.7|43214.7|43194.7|43219.7|43199.7|43214.7|43194.7|9
1737422400000|2025-01-21 01:20:00|43211.8|43191.8|43239.7|43219.7|43239.7|43219.7|43204.7|43184.7|17
1737422410000|2025-01-21 01:20:10|43237.2|43217.2|43228.7|43208.7|43237.2|43217.2|43227.2|43207.2|8
1737422420000|2025-01-21 01:20:20|43227.2|43207.2|43220.2|43200.2|43231.2|43211.2|43220.2|43200.2|25
1737422430000|2025-01-21 01:20:30|43219.7|43199.7|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|0
1737422440000|2025-01-21 01:20:40|43225.6|43205.6|43250.6|43230.6|43250.6|43230.6|43225.6|43205.6|12
1737422450000|2025-01-21 01:20:50|43253.1|43233.1|43250.6|43230.6|43255.6|43235.6|43249.7|43229.7|1
1737422460000|2025-01-21 01:21:00|43245.6|43225.6|43270.6|43250.6|43271.6|43251.6|43245.6|43225.6|4
1737422470000|2025-01-21 01:21:10|43275.6|43255.6|43260.6|43240.6|43276.6|43256.6|43255.6|43235.6|9
1737422480000|2025-01-21 01:21:20|43257.2|43237.2|43270.6|43250.6|43274.7|43254.7|43257.2|43237.2|11
1737422490000|2025-01-21 01:21:30|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43257.2|43237.2|4
1737422500000|2025-01-21 01:21:40|43268.1|43248.1|43255.6|43235.6|43270.6|43250.6|43255.6|43235.6|3
1737422510000|2025-01-21 01:21:50|43254.7|43234.7|43257.2|43237.2|43257.2|43237.2|43253.1|43233.1|1
1737422520000|2025-01-21 01:22:00|43252.2|43232.2|43250.6|43230.6|43254.7|43234.7|43249.7|43229.7|3
1737422530000|2025-01-21 01:22:10|43252.2|43232.2|43266.2|43246.2|43267.2|43247.2|43252.2|43232.2|2
1737422540000|2025-01-21 01:22:20|43264.7|43244.7|43263.1|43243.1|43264.7|43244.7|43262.2|43242.2|1
1737422550000|2025-01-21 01:22:30|43264.7|43244.7|43253.1|43233.1|43265.6|43245.6|43252.2|43232.2|2
1737422560000|2025-01-21 01:22:40|43250.6|43230.6|43240.6|43220.6|43253.1|43233.1|43240.6|43220.6|7
1737422570000|2025-01-21 01:22:50|43241.6|43221.6|43250.6|43230.6|43250.6|43230.6|43241.6|43221.6|1
1737422580000|2025-01-21 01:23:00|43251.6|43231.6|43255.6|43235.6|43255.6|43235.6|43251.6|43231.6|0
1737422590000|2025-01-21 01:23:10|43256.6|43236.6|43279.7|43259.7|43280.6|43260.6|43255.6|43235.6|8
1737422600000|2025-01-21 01:23:20|43278.1|43258.1|43275.6|43255.6|43280.6|43260.6|43270.6|43250.6|0
1737422610000|2025-01-21 01:23:30|43276.6|43256.6|43280.6|43260.6|43280.6|43260.6|43276.6|43256.6|0
1737422620000|2025-01-21 01:23:40|43279.7|43259.7|43280.6|43260.6|43280.6|43260.6|43275.6|43255.6|0
1737422630000|2025-01-21 01:23:50|43279.7|43259.7|43279.1|43259.1|43280.6|43260.6|43274.1|43254.1|4
1737422640000|2025-01-21 01:24:00|43276.6|43256.6|43268.2|43248.2|43276.6|43256.6|43266.6|43246.6|4
1737422650000|2025-01-21 01:24:10|43266.6|43246.6|43271.6|43251.6|43271.6|43251.6|43266.6|43246.6|3
1737422660000|2025-01-21 01:24:20|43270.7|43250.7|43274.1|43254.1|43274.1|43254.1|43261.6|43241.6|2
1737422670000|2025-01-21 01:24:30|43275.1|43255.1|43273.2|43253.2|43279.1|43259.1|43273.2|43253.2|0
1737422680000|2025-01-21 01:24:40|43272.2|43252.2|43274.1|43254.1|43276.6|43256.6|43270.7|43250.7|1
1737422690000|2025-01-21 01:24:50|43276.6|43256.6|43260.1|43240.1|43279.1|43259.1|43259.1|43239.1|6
1737422700000|2025-01-21 01:25:00|43261.6|43241.6|43259.1|43239.1|43266.6|43246.6|43259.1|43239.1|2
1737422710000|2025-01-21 01:25:10|43257.6|43237.6|43254.1|43234.1|43257.6|43237.6|43250.7|43230.7|6
1737422720000|2025-01-21 01:25:20|43250.1|43230.1|43249.1|43229.1|43250.1|43230.1|43244.1|43224.1|5
1737422730000|2025-01-21 01:25:30|43246.6|43226.6|43254.1|43234.1|43256.6|43236.6|43246.6|43226.6|9
1737422740000|2025-01-21 01:25:40|43250.1|43230.1|43231.6|43211.6|43250.1|43230.1|43231.6|43211.6|7
1737422750000|2025-01-21 01:25:50|43229.1|43209.1|43229.1|43209.1|43229.1|43209.1|43225.1|43205.1|3
1737422760000|2025-01-21 01:26:00|43228.2|43208.2|43224.1|43204.1|43228.2|43208.2|43216.6|43196.6|7
1737422770000|2025-01-21 01:26:10|43225.1|43205.1|43216.6|43196.6|43227.6|43207.6|43216.6|43196.6|2
1737422780000|2025-01-21 01:26:20|43214.1|43194.1|43221.6|43201.6|43229.1|43209.1|43214.1|43194.1|2
1737422790000|2025-01-21 01:26:30|43223.2|43203.2|43224.1|43204.1|43227.2|43207.2|43216.6|43196.6|4
1737422800000|2025-01-21 01:26:40|43225.1|43205.1|43224.1|43204.1|43229.1|43209.1|43224.1|43204.1|0
1737422810000|2025-01-21 01:26:50|43225.1|43205.1|43229.1|43209.1|43234.1|43214.1|43220.7|43200.7|0
1737422820000|2025-01-21 01:27:00|43231.6|43211.6|43232.6|43212.6|43232.6|43212.6|43225.1|43205.1|4
1737422830000|2025-01-21 01:27:10|43240.1|43220.1|43255.1|43235.1|43257.6|43237.6|43237.6|43217.6|2
1737422840000|2025-01-21 01:27:20|43257.6|43237.6|43275.1|43255.1|43275.1|43255.1|43245.1|43225.1|4
1737422850000|2025-01-21 01:27:30|43274.1|43254.1|43297.6|43277.6|43319.1|43299.1|43272.6|43252.6|13
1737422860000|2025-01-21 01:27:40|43301.6|43281.6|43314.1|43294.1|43320.1|43300.1|43296.6|43276.6|21
1737422870000|2025-01-21 01:27:50|43311.6|43291.6|43293.2|43273.2|43314.1|43294.1|43293.2|43273.2|0
1737422880000|2025-01-21 01:28:00|43294.1|43274.1|43299.1|43279.1|43304.1|43284.1|43291.6|43271.6|14
1737422890000|2025-01-21 01:28:10|43296.6|43276.6|43289.1|43269.1|43299.1|43279.1|43286.6|43266.6|5
1737422900000|2025-01-21 01:28:20|43286.6|43266.6|43280.1|43260.1|43296.6|43276.6|43277.6|43257.6|7
1737422910000|2025-01-21 01:28:30|43281.6|43261.6|43272.6|43252.6|43282.6|43262.6|43267.6|43247.6|2
1737422920000|2025-01-21 01:28:40|43269.1|43249.1|43275.1|43255.1|43277.6|43257.6|43262.6|43242.6|2
1737422930000|2025-01-21 01:28:50|43273.6|43253.6|43267.6|43247.6|43275.1|43255.1|43267.6|43247.6|0
1737422940000|2025-01-21 01:29:00|43262.6|43242.6|43259.5|43239.5|43262.6|43242.6|43252.6|43232.6|4
1737422950000|2025-01-21 01:29:10|43260.1|43240.1|43265.1|43245.1|43267.6|43247.6|43257.6|43237.6|0
1737422960000|2025-01-21 01:29:20|43267.6|43247.6|43271.6|43251.6|43271.6|43251.6|43262.6|43242.6|0
1737422970000|2025-01-21 01:29:30|43272.6|43252.6|43281.6|43261.6|43281.6|43261.6|43272.6|43252.6|2
1737422980000|2025-01-21 01:29:40|43280.1|43260.1|43272.6|43252.6|43280.1|43260.1|43271.6|43251.6|6
1737422990000|2025-01-21 01:29:50|43271.6|43251.6|43272.6|43252.6|43272.6|43252.6|43269.1|43249.1|2
1737423000000|2025-01-21 01:30:00|43277.6|43257.6|43267.6|43247.6|43277.6|43257.6|43265.1|43245.1|2
1737423010000|2025-01-21 01:30:10|43268.6|43248.6|43265.1|43245.1|43277.6|43257.6|43265.1|43245.1|1
1737423020000|2025-01-21 01:30:20|43264.1|43244.1|43259.1|43239.1|43264.1|43244.1|43255.1|43235.1|2
1737423030000|2025-01-21 01:30:30|43257.6|43237.6|43247.6|43227.6|43257.6|43237.6|43241.1|43221.1|10
1737423040000|2025-01-21 01:30:40|43250.1|43230.1|43246.6|43226.6|43250.1|43230.1|43242.6|43222.6|16
1737423050000|2025-01-21 01:30:50|43247.6|43227.6|43257.6|43237.6|43262.6|43242.6|43247.6|43227.6|1
1737423060000|2025-01-21 01:31:00|43256.6|43236.6|43267.6|43247.6|43268.6|43248.6|43251.1|43231.1|5
1737423070000|2025-01-21 01:31:10|43270.1|43250.1|43272.6|43252.6|43277.6|43257.6|43269.6|43249.6|0
1737423080000|2025-01-21 01:31:20|43271.6|43251.6|43261.6|43241.6|43271.6|43251.6|43261.6|43241.6|0
1737423090000|2025-01-21 01:31:30|43260.1|43240.1|43250.1|43230.1|43260.1|43240.1|43248.6|43228.6|0
1737423100000|2025-01-21 01:31:40|43249.1|43229.1|43247.6|43227.6|43250.1|43230.1|43247.6|43227.6|10
1737423110000|2025-01-21 01:31:50|43245.1|43225.1|43244.1|43224.1|43247.6|43227.6|43241.6|43221.6|16
1737423120000|2025-01-21 01:32:00|43241.6|43221.6|43244.1|43224.1|43245.7|43225.7|43239.1|43219.1|10
1737423130000|2025-01-21 01:32:10|43245.1|43225.1|43250.7|43230.7|43250.7|43230.7|43244.1|43224.1|0
1737423140000|2025-01-21 01:32:20|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43246.6|43226.6|0
1737423150000|2025-01-21 01:32:30|43246.6|43226.6|43244.1|43224.1|43246.6|43226.6|43241.6|43221.6|0
1737423160000|2025-01-21 01:32:40|43246.6|43226.6|43249.1|43229.1|43250.1|43230.1|43245.1|43225.1|0
1737423170000|2025-01-21 01:32:50|43248.2|43228.2|43244.1|43224.1|43249.1|43229.1|43241.6|43221.6|18
1737423180000|2025-01-21 01:33:00|43245.7|43225.7|43249.1|43229.1|43251.6|43231.6|43244.1|43224.1|3
1737423190000|2025-01-21 01:33:10|43249.7|43229.7|43275.7|43255.7|43275.7|43255.7|43248.2|43228.2|25
1737423200000|2025-01-21 01:33:20|43273.7|43253.7|43270.7|43250.7|43278.2|43258.2|43270.7|43250.7|11
1737423210000|2025-01-21 01:33:30|43273.2|43253.2|43277.2|43257.2|43282.2|43262.2|43273.2|43253.2|23
1737423220000|2025-01-21 01:33:40|43275.7|43255.7|43296.6|43276.6|43300.7|43280.7|43275.7|43255.7|55
1737423230000|2025-01-21 01:33:50|43296.1|43276.1|43292.6|43272.6|43306.1|43286.1|43292.6|43272.6|9
1737423240000|2025-01-21 01:34:00|43291.6|43271.6|43284.1|43264.1|43292.6|43272.6|43284.1|43264.1|1
1737423250000|2025-01-21 01:34:10|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|0
1737423260000|2025-01-21 01:34:20|43279.1|43259.1|43266.6|43246.6|43281.6|43261.6|43266.6|43246.6|13
1737423270000|2025-01-21 01:34:30|43265.7|43245.7|43271.6|43251.6|43271.6|43251.6|43264.1|43244.1|16
1737423280000|2025-01-21 01:34:40|43274.1|43254.1|43264.1|43244.1|43274.1|43254.1|43264.1|43244.1|0
1737423290000|2025-01-21 01:34:50|43261.6|43241.6|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|2
1737423300000|2025-01-21 01:35:00|43254.2|43234.2|43259.2|43239.2|43260.1|43240.1|43250.7|43230.7|3
1737423310000|2025-01-21 01:35:10|43260.1|43240.1|43246.7|43226.7|43262.6|43242.6|43243.2|43223.2|22
1737423320000|2025-01-21 01:35:20|43245.1|43225.1|43239.2|43219.2|43245.1|43225.1|43239.2|43219.2|4
1737423330000|2025-01-21 01:35:30|43238.2|43218.2|43236.7|43216.7|43238.2|43218.2|43229.2|43209.2|10
1737423340000|2025-01-21 01:35:40|43238.2|43218.2|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|4
1737423350000|2025-01-21 01:35:50|43236.7|43216.7|43229.2|43209.2|43236.7|43216.7|43226.7|43206.7|3
1737423360000|2025-01-21 01:36:00|43224.2|43204.2|43219.2|43199.2|43224.2|43204.2|43217.6|43197.6|10
1737423370000|2025-01-21 01:36:10|43216.7|43196.7|43216.7|43196.7|43221.7|43201.7|43216.7|43196.7|7
1737423380000|2025-01-21 01:36:20|43218.2|43198.2|43220.1|43200.1|43224.2|43204.2|43216.7|43196.7|7
1737423390000|2025-01-21 01:36:30|43221.7|43201.7|43219.2|43199.2|43221.7|43201.7|43213.2|43193.2|13
1737423400000|2025-01-21 01:36:40|43221.7|43201.7|43219.2|43199.2|43221.7|43201.7|43219.2|43199.2|0
1737423410000|2025-01-21 01:36:50|43218.2|43198.2|43214.2|43194.2|43218.2|43198.2|43214.2|43194.2|4
1737423420000|2025-01-21 01:37:00|43213.2|43193.2|43201.7|43181.7|43213.2|43193.2|43199.2|43179.2|15
1737423430000|2025-01-21 01:37:10|43202.6|43182.6|43196.7|43176.7|43206.7|43186.7|43196.7|43176.7|8
1737423440000|2025-01-21 01:37:20|43195.7|43175.7|43199.2|43179.2|43199.2|43179.2|43193.2|43173.2|8
1737423450000|2025-01-21 01:37:30|43200.1|43180.1|43191.7|43171.7|43200.1|43180.1|43190.7|43170.7|2
1737423460000|2025-01-21 01:37:40|43194.2|43174.2|43189.2|43169.2|43194.2|43174.2|43189.2|43169.2|5
1737423470000|2025-01-21 01:37:50|43191.1|43171.1|43214.2|43194.2|43214.2|43194.2|43191.1|43171.1|39
1737423480000|2025-01-21 01:38:00|43215.1|43195.1|43214.2|43194.2|43216.7|43196.7|43213.2|43193.2|9
1737423490000|2025-01-21 01:38:10|43211.7|43191.7|43219.2|43199.2|43219.2|43199.2|43211.7|43191.7|2
1737423500000|2025-01-21 01:38:20|43214.2|43194.2|43184.6|43164.6|43219.2|43199.2|43184.6|43164.6|19
1737423510000|2025-01-21 01:38:30|43186.5|43166.5|43189|43169|43189.6|43169.6|43184.6|43164.6|1
1737423520000|2025-01-21 01:38:40|43192.1|43172.1|43179.6|43159.6|43192.1|43172.1|43177.1|43157.1|5
1737423530000|2025-01-21 01:38:50|43182.1|43162.1|43184.6|43164.6|43188|43168|43182.1|43162.1|1
1737423540000|2025-01-21 01:39:00|43185.5|43165.5|43177.6|43157.6|43185.5|43165.5|43176.1|43156.1|5
1737423550000|2025-01-21 01:39:10|43176.1|43156.1|43191.1|43171.1|43191.1|43171.1|43176.1|43156.1|2
1737423560000|2025-01-21 01:39:20|43188.6|43168.6|43189.6|43169.6|43189.6|43169.6|43186.1|43166.1|1
1737423570000|2025-01-21 01:39:30|43188.6|43168.6|43200.7|43180.7|43204.6|43184.6|43188.6|43168.6|26
1737423580000|2025-01-21 01:39:40|43201.7|43181.7|43200.1|43180.1|43201.7|43181.7|43197.6|43177.6|1
1737423590000|2025-01-21 01:39:50|43198.6|43178.6|43188.6|43168.6|43201.1|43181.1|43188.6|43168.6|10
1737423600000|2025-01-21 01:40:00|43189.6|43169.6|43193.6|43173.6|43196.1|43176.1|43189.6|43169.6|0
1737423610000|2025-01-21 01:40:10|43194.6|43174.6|43195.5|43175.5|43197.1|43177.1|43193.6|43173.6|5
1737423620000|2025-01-21 01:40:20|43190.5|43170.5|43189.6|43169.6|43196.1|43176.1|43188.6|43168.6|2
1737423630000|2025-01-21 01:40:30|43190.5|43170.5|43193|43173|43197.1|43177.1|43190.5|43170.5|0
1737423640000|2025-01-21 01:40:40|43191.5|43171.5|43182.6|43162.6|43191.5|43171.5|43182.1|43162.1|4
1737423650000|2025-01-21 01:40:50|43181.1|43161.1|43191.1|43171.1|43191.1|43171.1|43181.1|43161.1|1
1737423660000|2025-01-21 01:41:00|43189.6|43169.6|43194|43174|43194|43174|43188|43168|1
1737423670000|2025-01-21 01:41:10|43193|43173|43194.6|43174.6|43198|43178|43193|43173|0
1737423680000|2025-01-21 01:41:20|43195.5|43175.5|43198|43178|43198|43178|43193|43173|0
1737423690000|2025-01-21 01:41:30|43200.5|43180.5|43194.6|43174.6|43200.5|43180.5|43194.6|43174.6|0
1737423700000|2025-01-21 01:41:40|43197.1|43177.1|43183.6|43163.6|43198.6|43178.6|43183.6|43163.6|3
1737423710000|2025-01-21 01:41:50|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43173.6|43153.6|4
1737423720000|2025-01-21 01:42:00|43176.1|43156.1|43177.6|43157.6|43183.6|43163.6|43176.1|43156.1|0
1737423730000|2025-01-21 01:42:10|43178.6|43158.6|43153.6|43133.6|43180.1|43160.1|43151.1|43131.1|14
1737423740000|2025-01-21 01:42:20|43155.1|43135.1|43166.1|43146.1|43166.1|43146.1|43155.1|43135.1|1
1737423750000|2025-01-21 01:42:30|43161.1|43141.1|43158.6|43138.6|43161.1|43141.1|43156.1|43136.1|2
1737423760000|2025-01-21 01:42:40|43159.6|43139.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|1
1737423770000|2025-01-21 01:42:50|43158.6|43138.6|43166.1|43146.1|43166.1|43146.1|43158.6|43138.6|0
1737423780000|2025-01-21 01:43:00|43168.6|43148.6|43158.6|43138.6|43168.6|43148.6|43158.6|43138.6|2
1737423790000|2025-01-21 01:43:10|43161.1|43141.1|43162.1|43142.1|43162.6|43142.6|43158.6|43138.6|1
1737423800000|2025-01-21 01:43:20|43161.1|43141.1|43166.1|43146.1|43168.6|43148.6|43161.1|43141.1|1
1737423810000|2025-01-21 01:43:30|43168.6|43148.6|43168.6|43148.6|43169.6|43149.6|43166.1|43146.1|4
1737423820000|2025-01-21 01:43:40|43171.1|43151.1|43163.6|43143.6|43171.1|43151.1|43161.1|43141.1|2
1737423830000|2025-01-21 01:43:50|43162.6|43142.6|43150.6|43130.6|43163.6|43143.6|43149.6|43129.6|2
1737423840000|2025-01-21 01:44:00|43149.6|43129.6|43139.6|43119.6|43150.6|43130.6|43139.6|43119.6|3
1737423850000|2025-01-21 01:44:10|43136.1|43116.1|43129.6|43109.6|43136.1|43116.1|43129.6|43109.6|3
1737423860000|2025-01-21 01:44:20|43130.6|43110.6|43123.6|43103.6|43130.6|43110.6|43123.6|43103.6|14
1737423870000|2025-01-21 01:44:30|43124.6|43104.6|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|3
1737423880000|2025-01-21 01:44:40|43127.1|43107.1|43126.1|43106.1|43128.6|43108.6|43125.1|43105.1|6
1737423890000|2025-01-21 01:44:50|43123.6|43103.6|43118.6|43098.6|43126.1|43106.1|43118.6|43098.6|7
1737423900000|2025-01-21 01:45:00|43121.1|43101.1|43118.6|43098.6|43123.6|43103.6|43118.6|43098.6|5
1737423910000|2025-01-21 01:45:10|43120.6|43100.6|43127.1|43107.1|43127.1|43107.1|43120.6|43100.6|7
1737423920000|2025-01-21 01:45:20|43128.6|43108.6|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|4
1737423930000|2025-01-21 01:45:30|43127.6|43107.6|43130.1|43110.1|43130.1|43110.1|43126.1|43106.1|2
1737423940000|2025-01-21 01:45:40|43128.6|43108.6|43138.6|43118.6|43141.1|43121.1|43128.6|43108.6|2
1737423950000|2025-01-21 01:45:50|43140.1|43120.1|43147.1|43127.1|43147.1|43127.1|43139.6|43119.6|0
1737423960000|2025-01-21 01:46:00|43146.1|43126.1|43146.1|43126.1|43147.1|43127.1|43146.1|43126.1|3
1737423970000|2025-01-21 01:46:10|43145.2|43125.2|43141.1|43121.1|43145.2|43125.2|43141.1|43121.1|2
1737423980000|2025-01-21 01:46:20|43140.2|43120.2|43123.6|43103.6|43140.2|43120.2|43121.1|43101.1|6
1737423990000|2025-01-21 01:46:30|43121.1|43101.1|43126.1|43106.1|43126.1|43106.1|43121.1|43101.1|2
1737424000000|2025-01-21 01:46:40|43124.6|43104.6|43126.1|43106.1|43126.1|43106.1|43123.6|43103.6|3
1737424010000|2025-01-21 01:46:50|43128.6|43108.6|43130.2|43110.2|43133.6|43113.6|43128.6|43108.6|5
1737424020000|2025-01-21 01:47:00|43127.7|43107.7|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|0
1737424030000|2025-01-21 01:47:10|43127.7|43107.7|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|0
1737424040000|2025-01-21 01:47:20|43127.7|43107.7|43128.6|43108.6|43128.6|43108.6|43123.6|43103.6|8
1737424050000|2025-01-21 01:47:30|43129.6|43109.6|43132.7|43112.7|43133.6|43113.6|43129.6|43109.6|3
1737424060000|2025-01-21 01:47:40|43131.1|43111.1|43137.1|43117.1|43137.1|43117.1|43131.1|43111.1|2
1737424070000|2025-01-21 01:47:50|43139.6|43119.6|43133.6|43113.6|43141.1|43121.1|43132.7|43112.7|2
1737424080000|2025-01-21 01:48:00|43132.7|43112.7|43141.1|43121.1|43141.1|43121.1|43131.1|43111.1|0
1737424090000|2025-01-21 01:48:10|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|0
1737424100000|2025-01-21 01:48:20|43142.7|43122.7|43151.1|43131.1|43151.1|43131.1|43139.6|43119.6|0
1737424110000|2025-01-21 01:48:30|43152.1|43132.1|43160.2|43140.2|43166.1|43146.1|43151.1|43131.1|10
1737424120000|2025-01-21 01:48:40|43159.6|43139.6|43146.1|43126.1|43159.6|43139.6|43146.1|43126.1|0
1737424130000|2025-01-21 01:48:50|43148.6|43128.6|43153.6|43133.6|43153.6|43133.6|43148.6|43128.6|0
1737424140000|2025-01-21 01:49:00|43154.6|43134.6|43146.1|43126.1|43156.1|43136.1|43143.6|43123.6|1
1737424150000|2025-01-21 01:49:10|43148.6|43128.6|43141.1|43121.1|43148.6|43128.6|43141.1|43121.1|0
1737424160000|2025-01-21 01:49:20|43146.1|43126.1|43152.1|43132.1|43152.1|43132.1|43146.1|43126.1|15
1737424170000|2025-01-21 01:49:30|43151.1|43131.1|43154.6|43134.6|43157.1|43137.1|43151.1|43131.1|13
1737424180000|2025-01-21 01:49:40|43153.6|43133.6|43143.1|43123.1|43156.1|43136.1|43143.1|43123.1|12
1737424190000|2025-01-21 01:49:50|43142.1|43122.1|43140.6|43120.6|43144.6|43124.6|43140.6|43120.6|13
1737424200000|2025-01-21 01:50:00|43141.5|43121.5|43140|43120|43142.5|43122.5|43140|43120|17
1737424210000|2025-01-21 01:50:10|43139|43119|43140|43120|43140.6|43120.6|43138.1|43118.1|3
1737424220000|2025-01-21 01:50:20|43139|43119|43142.5|43122.5|43142.5|43122.5|43139|43119|4
1737424230000|2025-01-21 01:50:30|43144|43124|43144|43124|43146.5|43126.5|43144|43124|1
1737424240000|2025-01-21 01:50:40|43143.1|43123.1|43159|43139|43159|43139|43141.5|43121.5|2
1737424250000|2025-01-21 01:50:50|43160|43140|43159|43139|43161.5|43141.5|43159|43139|0
1737424260000|2025-01-21 01:51:00|43156.5|43136.5|43161.5|43141.5|43162.5|43142.5|43156.5|43136.5|5
1737424270000|2025-01-21 01:51:10|43160.6|43140.6|43160.6|43140.6|43160.6|43140.6|43156.5|43136.5|3
1737424280000|2025-01-21 01:51:20|43161.5|43141.5|43160.6|43140.6|43161.5|43141.5|43160.6|43140.6|1
1737424290000|2025-01-21 01:51:30|43161.5|43141.5|43160.6|43140.6|43164|43144|43160.6|43140.6|2
1737424300000|2025-01-21 01:51:40|43164|43144|43149|43129|43164|43144|43149|43129|14
1737424310000|2025-01-21 01:51:50|43148.1|43128.1|43138.1|43118.1|43149|43129|43138.1|43118.1|2
1737424320000|2025-01-21 01:52:00|43137.1|43117.1|43133.1|43113.1|43137.1|43117.1|43133.1|43113.1|0
1737424330000|2025-01-21 01:52:10|43135.6|43115.6|43138.1|43118.1|43138.1|43118.1|43135.6|43115.6|4
1737424340000|2025-01-21 01:52:20|43136.5|43116.5|43142.5|43122.5|43142.5|43122.5|43136.5|43116.5|2
1737424350000|2025-01-21 01:52:30|43141.5|43121.5|43145|43125|43145|43125|43141.5|43121.5|2
1737424360000|2025-01-21 01:52:40|43146|43126|43145|43125|43146|43126|43145|43125|0
1737424370000|2025-01-21 01:52:50|43144|43124|43143.1|43123.1|43146.5|43126.5|43143.1|43123.1|1
1737424380000|2025-01-21 01:53:00|43144.6|43124.6|43138.1|43118.1|43144.6|43124.6|43133.1|43113.1|5
1737424390000|2025-01-21 01:53:10|43139|43119|43147.5|43127.5|43148.5|43128.5|43138.1|43118.1|3
1737424400000|2025-01-21 01:53:20|43149.1|43129.1|43150|43130|43150|43130|43147.5|43127.5|0
1737424410000|2025-01-21 01:53:30|43147.5|43127.5|43159.1|43139.1|43161.6|43141.6|43146.6|43126.6|34
1737424420000|2025-01-21 01:53:40|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|43157.5|43137.5|2
1737424430000|2025-01-21 01:53:50|43159.1|43139.1|43154.1|43134.1|43159.1|43139.1|43152.5|43132.5|23
1737424440000|2025-01-21 01:54:00|43156.6|43136.6|43151.6|43131.6|43157.5|43137.5|43151.6|43131.6|2
1737424450000|2025-01-21 01:54:10|43154.1|43134.1|43146.6|43126.6|43154.1|43134.1|43146.6|43126.6|1
1737424460000|2025-01-21 01:54:20|43145|43125|43140.6|43120.6|43145|43125|43140.6|43120.6|1
1737424470000|2025-01-21 01:54:30|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43134.1|43114.1|2
1737424480000|2025-01-21 01:54:40|||||||||4
1737424490000|2025-01-21 01:54:50|43141.6|43121.6|43141.6|43121.6|43142.5|43122.5|43136.6|43116.6|3
1737424500000|2025-01-21 01:55:00|43142.5|43122.5|43138.1|43118.1|43144.1|43124.1|43136.6|43116.6|3
1737424510000|2025-01-21 01:55:10|43136.6|43116.6|43142.5|43122.5|43142.5|43122.5|43136.6|43116.6|0
1737424520000|2025-01-21 01:55:20|43144.1|43124.1|43146.6|43126.6|43149.1|43129.1|43141.6|43121.6|4
1737424530000|2025-01-21 01:55:30|43147.5|43127.5|43144.1|43124.1|43149.1|43129.1|43144.1|43124.1|7
1737424540000|2025-01-21 01:55:40|43143.1|43123.1|43151.6|43131.6|43151.6|43131.6|43141.6|43121.6|1
1737424550000|2025-01-21 01:55:50|43150.6|43130.6|43146.6|43126.6|43150.6|43130.6|43146.6|43126.6|4
1737424560000|2025-01-21 01:56:00|43144.1|43124.1|43141.6|43121.6|43144.1|43124.1|43138.1|43118.1|5
1737424570000|2025-01-21 01:56:10|43139.1|43119.1|43144.1|43124.1|43144.1|43124.1|43139.1|43119.1|3
1737424580000|2025-01-21 01:56:20|43141.6|43121.6|43141.6|43121.6|43144.1|43124.1|43136.6|43116.6|0
1737424590000|2025-01-21 01:56:30|43140.6|43120.6|43151.6|43131.6|43151.6|43131.6|43139.1|43119.1|6
1737424600000|2025-01-21 01:56:40|43149.1|43129.1|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|2
1737424610000|2025-01-21 01:56:50|43152.5|43132.5|43156.6|43136.6|43160|43140|43152.5|43132.5|0
1737424620000|2025-01-21 01:57:00|43159.1|43139.1|43159.1|43139.1|43164.1|43144.1|43159.1|43139.1|3
1737424630000|2025-01-21 01:57:10|43156.6|43136.6|43156.6|43136.6|43159.1|43139.1|43156.6|43136.6|0
1737424640000|2025-01-21 01:57:20|43155|43135|43151.6|43131.6|43156.6|43136.6|43151.6|43131.6|3
1737424650000|2025-01-21 01:57:30|43150.6|43130.6|43139.1|43119.1|43150.6|43130.6|43139.1|43119.1|1
1737424660000|2025-01-21 01:57:40|43137.5|43117.5|43141.6|43121.6|43141.6|43121.6|43136.6|43116.6|42
1737424670000|2025-01-21 01:57:50|43139.1|43119.1|43136.6|43116.6|43139.1|43119.1|43134.1|43114.1|18
1737424680000|2025-01-21 01:58:00|43134.1|43114.1|43139.1|43119.1|43139.1|43119.1|43134.1|43114.1|2
1737424690000|2025-01-21 01:58:10|43140|43120|43133.1|43113.1|43140|43120|43133.1|43113.1|2
1737424700000|2025-01-21 01:58:20|43131.6|43111.6|43129.1|43109.1|43131.6|43111.6|43129.1|43109.1|2
1737424710000|2025-01-21 01:58:30|43134.1|43114.1|43131.6|43111.6|43135|43115|43130|43110|2
1737424720000|2025-01-21 01:58:40|43132.5|43112.5|43136.6|43116.6|43136.6|43116.6|43131.6|43111.6|0
1737424730000|2025-01-21 01:58:50|43134.1|43114.1|43130|43110|43134.1|43114.1|43130|43110|0
1737424740000|2025-01-21 01:59:00|43129.1|43109.1|43130|43110|43130|43110|43129.1|43109.1|0
1737424750000|2025-01-21 01:59:10|43131.6|43111.6|43129.1|43109.1|43134.1|43114.1|43129.1|43109.1|1
1737424760000|2025-01-21 01:59:20|43128.1|43108.1|43127.5|43107.5|43129.1|43109.1|43126.6|43106.6|1
1737424770000|2025-01-21 01:59:30|43125|43105|43131.6|43111.6|43131.6|43111.6|43124.1|43104.1|6
1737424780000|2025-01-21 01:59:40|43129.1|43109.1|43124.1|43104.1|43130|43110|43124.1|43104.1|6
1737424790000|2025-01-21 01:59:50|43125|43105|43125|43105|43129.1|43109.1|43125|43105|4
1737424800000|2025-01-21 02:00:00|43127.5|43107.5|43135|43115|43135|43115|43127.5|43107.5|4
1737424810000|2025-01-21 02:00:10|43134.1|43114.1|43134.1|43114.1|43137.5|43117.5|43132.5|43112.5|0
1737424830000|2025-01-21 02:00:30|43135|43115|43146.6|43126.6|43146.6|43126.6|43135|43115|4
1737424840000|2025-01-21 02:00:40|43148.1|43128.1|43152.5|43132.5|43152.5|43132.5|43148.1|43128.1|3
1737424850000|2025-01-21 02:00:50|43153.5|43133.5|43152.5|43132.5|43153.5|43133.5|43152.5|43132.5|0
1737424860000|2025-01-21 02:01:00|43155|43135|43155.6|43135.6|43156.6|43136.6|43153.1|43133.1|6
1737424870000|2025-01-21 02:01:10|43154.1|43134.1|43164.5|43144.5|43164.5|43144.5|43154.1|43134.1|11
1737424880000|2025-01-21 02:01:20|43162|43142|43168.5|43148.5|43168.5|43148.5|43158.5|43138.5|4
1737424890000|2025-01-21 02:01:30|43169.5|43149.5|43179.5|43159.5|43179.5|43159.5|43168.5|43148.5|0
1737424900000|2025-01-21 02:01:40|43181|43161|43177|43157|43182|43162|43177|43157|2
1737424910000|2025-01-21 02:01:50|43174.5|43154.5|43177.5|43157.5|43177.5|43157.5|43173.5|43153.5|1
1737424920000|2025-01-21 02:02:00|43179.1|43159.1|43190|43170|43190|43170|43179.1|43159.1|3
1737424930000|2025-01-21 02:02:10|43191.6|43171.6|43192.5|43172.5|43192.5|43172.5|43191.6|43171.6|1
1737424940000|2025-01-21 02:02:20|43191|43171|43185|43165|43193.5|43173.5|43180|43160|2
1737424950000|2025-01-21 02:02:30|43186|43166|43195|43175|43195|43175|43185|43165|5
1737424960000|2025-01-21 02:02:40|43196|43176|43203.5|43183.5|43203.5|43183.5|43196|43176|4
1737424970000|2025-01-21 02:02:50|43204.5|43184.5|43224.1|43204.1|43224.1|43204.1|43204.5|43184.5|11
1737424980000|2025-01-21 02:03:00|43226.6|43206.6|43235|43215|43235|43215|43225|43205|1
1737424990000|2025-01-21 02:03:10|43234.1|43214.1|43230|43210|43237.5|43217.5|43230|43210|7
1737425000000|2025-01-21 02:03:20|43228.5|43208.5|43216|43196|43228.5|43208.5|43216|43196|1
1737425010000|2025-01-21 02:03:30|43215|43195|43209.5|43189.5|43215|43195|43209.5|43189.5|0
1737425020000|2025-01-21 02:03:40|43208.5|43188.5|43210|43190|43215|43195|43206|43186|10
1737425030000|2025-01-21 02:03:50|43209.1|43189.1|43206.6|43186.6|43209.1|43189.1|43206.6|43186.6|2
1737425040000|2025-01-21 02:04:00|43207.5|43187.5|43213.5|43193.5|43213.5|43193.5|43205|43185|5
1737425050000|2025-01-21 02:04:10|43214.5|43194.5|43217|43197|43217|43197|43214.5|43194.5|0
1737425060000|2025-01-21 02:04:20|43216|43196|43227|43207|43231|43211|43216|43196|11
1737425070000|2025-01-21 02:04:30|43231|43211|43232|43212|43233.5|43213.5|43231|43211|5
1737425080000|2025-01-21 02:04:40|43231|43211|43244.5|43224.5|43252.5|43232.5|43231|43211|24
1737425090000|2025-01-21 02:04:50|43241|43221|43241|43221|43244.5|43224.5|43239.5|43219.5|12
1737425100000|2025-01-21 02:05:00|43242|43222|43244.5|43224.5|43244.5|43224.5|43238.5|43218.5|7
1737425110000|2025-01-21 02:05:10|43245.5|43225.5|43258.5|43238.5|43258.5|43238.5|43245.5|43225.5|16
1737425120000|2025-01-21 02:05:20|43257.6|43237.6|43255.5|43235.5|43258|43238|43254.5|43234.5|17
1737425130000|2025-01-21 02:05:30|43256.4|43236.4|43272|43252|43273|43253|43256.4|43236.4|18
1737425140000|2025-01-21 02:05:40|43274.5|43254.5|43277|43257|43280.5|43260.5|43272|43252|8
1737425150000|2025-01-21 02:05:50|43275.5|43255.5|43267|43247|43277|43257|43267|43247|3
1737425160000|2025-01-21 02:06:00|43266|43246|43264.5|43244.5|43270.5|43250.5|43264.5|43244.5|8
1737425170000|2025-01-21 02:06:10|43265.5|43245.5|43264.5|43244.5|43267|43247|43264.5|43244.5|11
1737425180000|2025-01-21 02:06:20|43265.5|43245.5|43257.6|43237.6|43265.5|43245.5|43257.6|43237.6|16
1737425190000|2025-01-21 02:06:30|43255.1|43235.1|43234.5|43214.5|43255.1|43235.1|43234.5|43214.5|7
1737425200000|2025-01-21 02:06:40|43233|43213|43224.5|43204.5|43236.4|43216.4|43224.5|43204.5|36
1737425210000|2025-01-21 02:06:50|43223.5|43203.5|43217|43197|43223.5|43203.5|43214.5|43194.5|1
1737425220000|2025-01-21 02:07:00|43214.5|43194.5|43204.5|43184.5|43217|43197|43204.5|43184.5|6
1737425230000|2025-01-21 02:07:10|43207|43187|43218.5|43198.5|43218.5|43198.5|43204.5|43184.5|0
1737425240000|2025-01-21 02:07:20|43221|43201|43228.5|43208.5|43231|43211|43221|43201|3
1737425250000|2025-01-21 02:07:30|43227.6|43207.6|43218.5|43198.5|43227.6|43207.6|43218.5|43198.5|3
1737425260000|2025-01-21 02:07:40|43216|43196|43216|43196|43216|43196|43216|43196|1
1737425270000|2025-01-21 02:07:50|43213.5|43193.5|43211|43191|43213.5|43193.5|43211|43191|0
1737425280000|2025-01-21 02:08:00|43208.5|43188.5|43206|43186|43211|43191|43201|43181|4
1737425290000|2025-01-21 02:08:10|43208.5|43188.5|43206|43186|43208.5|43188.5|43202|43182|0
1737425300000|2025-01-21 02:08:20|43201|43181|43201|43181|43206|43186|43201|43181|1
1737425310000|2025-01-21 02:08:30|43202|43182|43203.5|43183.5|43206|43186|43201|43181|2
1737425320000|2025-01-21 02:08:40|43201|43181|43218.5|43198.5|43218.5|43198.5|43198.5|43178.5|2
1737425330000|2025-01-21 02:08:50|43217.6|43197.6|43214.5|43194.5|43218.5|43198.5|43213.5|43193.5|1
1737425340000|2025-01-21 02:09:00|43216|43196|43224.5|43204.5|43224.5|43204.5|43216|43196|3
1737425350000|2025-01-21 02:09:10|43223.5|43203.5|43224.5|43204.5|43224.5|43204.5|43219.5|43199.5|8
1737425360000|2025-01-21 02:09:20|43225.5|43205.5|43227|43207|43227|43207|43225.5|43205.5|2
1737425370000|2025-01-21 02:09:30|43229.5|43209.5|43235.5|43215.5|43236.4|43216.4|43229.5|43209.5|8
1737425380000|2025-01-21 02:09:40|43234.9|43214.9|43233.9|43213.9|43236.4|43216.4|43233.9|43213.9|0
1737425390000|2025-01-21 02:09:50|43234.9|43214.9|43233|43213|43236.4|43216.4|43233|43213|3
1737425400000|2025-01-21 02:10:00|43232|43212|43233.5|43213.5|43233.5|43213.5|43231|43211|3
1737425410000|2025-01-21 02:10:10|43232.6|43212.6|43236|43216|43236|43216|43228.5|43208.5|4
1737425420000|2025-01-21 02:10:20|43234.5|43214.5|43218.5|43198.5|43234.5|43214.5|43218.5|43198.5|39
1737425430000|2025-01-21 02:10:30|43216|43196|43216|43196|43216|43196|43216|43196|9
1737425440000|2025-01-21 02:10:40|43215.1|43195.1|43198.5|43178.5|43215.1|43195.1|43198.5|43178.5|3
1737425450000|2025-01-21 02:10:50|43197.6|43177.6|43196|43176|43199.5|43179.5|43196|43176|2
1737425460000|2025-01-21 02:11:00|43194.5|43174.5|43186|43166|43198.5|43178.5|43186|43166|7
1737425470000|2025-01-21 02:11:10|43185.1|43165.1|43191|43171|43191|43171|43178.5|43158.5|13
1737425480000|2025-01-21 02:11:20|43192|43172|43203.5|43183.5|43203.5|43183.5|43192|43172|4
1737425490000|2025-01-21 02:11:30|43204.5|43184.5|43197.6|43177.6|43208.5|43188.5|43197.6|43177.6|4
1737425500000|2025-01-21 02:11:40|43196|43176|43208.5|43188.5|43208.5|43188.5|43196|43176|1
1737425510000|2025-01-21 02:11:50|43209.5|43189.5|43213.5|43193.5|43216|43196|43209.5|43189.5|2
1737425520000|2025-01-21 02:12:00|43212.6|43192.6|43208.5|43188.5|43213.5|43193.5|43208.5|43188.5|0
1737425530000|2025-01-21 02:12:10|43207|43187|43203.5|43183.5|43208.5|43188.5|43203.5|43183.5|4
1737425540000|2025-01-21 02:12:20|43204.5|43184.5|43208.5|43188.5|43208.5|43188.5|43203.5|43183.5|0
1737425550000|2025-01-21 02:12:30|43206|43186|43208.5|43188.5|43208.5|43188.5|43203.5|43183.5|0
1737425560000|2025-01-21 02:12:40|43211|43191|43218.5|43198.5|43218.5|43198.5|43211|43191|0
1737425570000|2025-01-21 02:12:50|43219.5|43199.5|43241.4|43221.4|43241.4|43221.4|43219.5|43199.5|11
1737425580000|2025-01-21 02:13:00|43242.4|43222.4|43245.5|43225.5|43248|43228|43241.4|43221.4|6
1737425590000|2025-01-21 02:13:10|43243|43223|43237|43217|43243|43223|43237|43217|3
1737425600000|2025-01-21 02:13:20|43236|43216|43222|43202|43236|43216|43222|43202|0
1737425610000|2025-01-21 02:13:30|43220.1|43200.1|43212|43192|43220.1|43200.1|43212|43192|0
1737425620000|2025-01-21 02:13:40|43209.5|43189.5|43202|43182|43209.5|43189.5|43202|43182|1
1737425630000|2025-01-21 02:13:50|43203.5|43183.5|43207|43187|43207|43187|43202|43182|0
1737425640000|2025-01-21 02:14:00|43205.1|43185.1|43197|43177|43205.1|43185.1|43197|43177|3
1737425650000|2025-01-21 02:14:10|43189.5|43169.5|43188.5|43168.5|43189.5|43169.5|43188.5|43168.5|3
1737425660000|2025-01-21 02:14:20|43187|43167|43183.5|43163.5|43189.5|43169.5|43182.6|43162.6|8
1737425670000|2025-01-21 02:14:30|43182.6|43162.6|43186|43166|43186|43166|43181|43161|1
1737425680000|2025-01-21 02:14:40|43188.5|43168.5|43194.5|43174.5|43196|43176|43188.5|43168.5|0
1737425690000|2025-01-21 02:14:50|43195.1|43175.1|43203.5|43183.5|43203.5|43183.5|43193.5|43173.5|2
1737425700000|2025-01-21 02:15:00|43204.5|43184.5|43201|43181|43206|43186|43198.5|43178.5|2
1737425710000|2025-01-21 02:15:10|43202.6|43182.6|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|2
1737425720000|2025-01-21 02:15:20|43196.6|43176.6|43193.5|43173.5|43196.6|43176.6|43191|43171|0
1737425730000|2025-01-21 02:15:30|43192.6|43172.6|43188.5|43168.5|43193.5|43173.5|43188.5|43168.5|0
1737425740000|2025-01-21 02:15:40|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43178.5|43158.5|1
1737425760000|2025-01-21 02:16:00|43181|43161|43181|43161|43183.5|43163.5|43178.5|43158.5|0
1737425770000|2025-01-21 02:16:10|43183.5|43163.5|43181|43161|43183.5|43163.5|43178.5|43158.5|2
1737425780000|2025-01-21 02:16:20|43182|43162|43185.1|43165.1|43188.5|43168.5|43182|43162|3
1737425790000|2025-01-21 02:16:30|43183.5|43163.5|43176|43156|43186|43166|43176|43156|2
1737425800000|2025-01-21 02:16:40|43176.1|43156.1|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|1
1737425810000|2025-01-21 02:16:50|43177.6|43157.6|43181.1|43161.1|43181.1|43161.1|43176.1|43156.1|3
1737425820000|2025-01-21 02:17:00|43178.6|43158.6|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|1
1737425830000|2025-01-21 02:17:10|43171.1|43151.1|43173.6|43153.6|43176.1|43156.1|43171.1|43151.1|1
1737425840000|2025-01-21 02:17:20|43175.1|43155.1|43175.1|43155.1|43181.1|43161.1|43173.6|43153.6|1
1737425850000|2025-01-21 02:17:30|43173.6|43153.6|43176.1|43156.1|43178.6|43158.6|43173.6|43153.6|1
1737425860000|2025-01-21 02:17:40|43177|43157|43178.6|43158.6|43178.6|43158.6|43173.6|43153.6|2
1737425870000|2025-01-21 02:17:50|43177.6|43157.6|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|0
1737425880000|2025-01-21 02:18:00|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|0
1737425890000|2025-01-21 02:18:10|43177.6|43157.6|43178.6|43158.6|43178.6|43158.6|43177.6|43157.6|0
1737425900000|2025-01-21 02:18:20|||||||||1
1737425910000|2025-01-21 02:18:30|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|43183.6|43163.6|0
1737425920000|2025-01-21 02:18:40|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1737425930000|2025-01-21 02:18:50|43188.6|43168.6|43190.1|43170.1|43191.1|43171.1|43185.1|43165.1|1
1737425940000|2025-01-21 02:19:00|43188.6|43168.6|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|1
1737425950000|2025-01-21 02:19:10|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43183.6|43163.6|0
1737425960000|2025-01-21 02:19:20|43188.6|43168.6|43186.1|43166.1|43191.1|43171.1|43186.1|43166.1|0
1737425970000|2025-01-21 02:19:30|43185.1|43165.1|43193.6|43173.6|43196.1|43176.1|43183.6|43163.6|4
1737425980000|2025-01-21 02:19:40|43194.5|43174.5|43198.6|43178.6|43198.6|43178.6|43194.5|43174.5|0
1737425990000|2025-01-21 02:19:50|43197.6|43177.6|43198.6|43178.6|43203.6|43183.6|43196.1|43176.1|3
1737426000000|2025-01-21 02:20:00|43199.5|43179.5|43198.6|43178.6|43203.6|43183.6|43198.6|43178.6|5
1737426010000|2025-01-21 02:20:10|43196.1|43176.1|43198.6|43178.6|43198.6|43178.6|43196.1|43176.1|0
1737426020000|2025-01-21 02:20:20|43193.6|43173.6|43196.1|43176.1|43196.1|43176.1|43193.6|43173.6|0
1737426030000|2025-01-21 02:20:30|43197|43177|43198.6|43178.6|43201.1|43181.1|43197|43177|3
1737426040000|2025-01-21 02:20:40|43201.1|43181.1|43204.5|43184.5|43206.1|43186.1|43201.1|43181.1|5
1737426050000|2025-01-21 02:20:50|43206.1|43186.1|43201.1|43181.1|43206.1|43186.1|43201.1|43181.1|2
1737426060000|2025-01-21 02:21:00|43200.1|43180.1|43192.6|43172.6|43200.1|43180.1|43190.1|43170.1|3
1737426070000|2025-01-21 02:21:10|43191.1|43171.1|43193.6|43173.6|43198.6|43178.6|43191.1|43171.1|3
1737426080000|2025-01-21 02:21:20|43196.1|43176.1|43191.1|43171.1|43196.1|43176.1|43191.1|43171.1|0
1737426090000|2025-01-21 02:21:30|43188.6|43168.6|43191.1|43171.1|43191.1|43171.1|43188.6|43168.6|0
1737426100000|2025-01-21 02:21:40|43192|43172|43193.6|43173.6|43193.6|43173.6|43192|43172|1
1737426110000|2025-01-21 02:21:50|43191.1|43171.1|43193.6|43173.6|43196.1|43176.1|43191.1|43171.1|1
1737426120000|2025-01-21 02:22:00|43195.1|43175.1|43196.1|43176.1|43196.1|43176.1|43193.6|43173.6|1
1737426130000|2025-01-21 02:22:10|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|1
1737426140000|2025-01-21 02:22:20|43192|43172|43183.6|43163.6|43192|43172|43183.6|43163.6|6
1737426150000|2025-01-21 02:22:30|43182.6|43162.6|43183.6|43163.6|43183.6|43163.6|43181.1|43161.1|0
1737426160000|2025-01-21 02:22:40|43181.1|43161.1|43182|43162|43183.6|43163.6|43178.6|43158.6|4
1737426170000|2025-01-21 02:22:50|43180.1|43160.1|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|0
1737426180000|2025-01-21 02:23:00|43186.1|43166.1|43182.6|43162.6|43186.1|43166.1|43181.1|43161.1|0
1737426190000|2025-01-21 02:23:10|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|8
1737426200000|2025-01-21 02:23:20|43188.6|43168.6|43186.1|43166.1|43188.6|43168.6|43186.1|43166.1|2
1737426210000|2025-01-21 02:23:30|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|0
1737426230000|2025-01-21 02:23:50|43187.6|43167.6|43186.1|43166.1|43187.6|43167.6|43186.1|43166.1|0
1737426240000|2025-01-21 02:24:00|43187|43167|43186.1|43166.1|43188.6|43168.6|43186.1|43166.1|1
1737426250000|2025-01-21 02:24:10|43183.6|43163.6|43183.6|43163.6|43185.1|43165.1|43183.6|43163.6|1
1737426260000|2025-01-21 02:24:20|43182.6|43162.6|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|0
1737426270000|2025-01-21 02:24:30|43185.1|43165.1|43188.6|43168.6|43191.1|43171.1|43183.6|43163.6|10
1737426280000|2025-01-21 02:24:40|43191.1|43171.1|43193.6|43173.6|43195.1|43175.1|43188.6|43168.6|1
1737426290000|2025-01-21 02:24:50|43191.1|43171.1|43197|43177|43197|43177|43191.1|43171.1|2
1737426300000|2025-01-21 02:25:00|43196.1|43176.1|43203.6|43183.6|43203.6|43183.6|43196.1|43176.1|3
1737426310000|2025-01-21 02:25:10|||||||||1
1737426320000|2025-01-21 02:25:20|43201.1|43181.1|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|0
1737426330000|2025-01-21 02:25:30|43200.1|43180.1|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|2
1737426340000|2025-01-21 02:25:40|43196.1|43176.1|43193.6|43173.6|43198.6|43178.6|43193.6|43173.6|0
1737426350000|2025-01-21 02:25:50|43195.5|43175.5|43198.6|43178.6|43198.6|43178.6|43195.5|43175.5|3
1737426360000|2025-01-21 02:26:00|43197.6|43177.6|43197|43177|43197.6|43177.6|43193.6|43173.6|0
1737426370000|2025-01-21 02:26:10|43194.5|43174.5|43198.6|43178.6|43198.6|43178.6|43194.5|43174.5|0
1737426380000|2025-01-21 02:26:20|43193.6|43173.6|43208.6|43188.6|43208.6|43188.6|43193.6|43173.6|1
1737426390000|2025-01-21 02:26:30|43211.1|43191.1|43213.6|43193.6|43216.1|43196.1|43211.1|43191.1|2
1737426400000|2025-01-21 02:26:40|43208.6|43188.6|43203.6|43183.6|43208.6|43188.6|43203.6|43183.6|0
1737426420000|2025-01-21 02:27:00|43201.1|43181.1|43208.6|43188.6|43208.6|43188.6|43201.1|43181.1|1
1737426430000|2025-01-21 02:27:10|43211.1|43191.1|43218.6|43198.6|43220.1|43200.1|43211.1|43191.1|6
1737426440000|2025-01-21 02:27:20|43220.1|43200.1|43221.1|43201.1|43223.6|43203.6|43218.6|43198.6|1
1737426450000|2025-01-21 02:27:30|43219.5|43199.5|43203.6|43183.6|43219.5|43199.5|43203.6|43183.6|4
1737426460000|2025-01-21 02:27:40|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|2
1737426470000|2025-01-21 02:27:50|43200.1|43180.1|43198.6|43178.6|43200.1|43180.1|43193.6|43173.6|3
1737426480000|2025-01-21 02:28:00|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43188.6|43168.6|2
1737426490000|2025-01-21 02:28:10|43198.6|43178.6|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|1
1737426500000|2025-01-21 02:28:20|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43198.6|43178.6|0
1737426510000|2025-01-21 02:28:30|43202.6|43182.6|43203.6|43183.6|43203.6|43183.6|43202.6|43182.6|2
1737426520000|2025-01-21 02:28:40|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|1
1737426530000|2025-01-21 02:28:50|43203.6|43183.6|43203.6|43183.6|43206.1|43186.1|43201.1|43181.1|0
1737426540000|2025-01-21 02:29:00|43201.1|43181.1|43213|43193|43213|43193|43201.1|43181.1|0
1737426550000|2025-01-21 02:29:10|43212.1|43192.1|43218.6|43198.6|43218.6|43198.6|43212.1|43192.1|0
1737426570000|2025-01-21 02:29:30|43215.1|43195.1|43213.6|43193.6|43218.6|43198.6|43213.6|43193.6|0
1737426580000|2025-01-21 02:29:40|43215.1|43195.1|43218.6|43198.6|43218.6|43198.6|43215.1|43195.1|0
1737426590000|2025-01-21 02:29:50|43216.1|43196.1|43213.6|43193.6|43216.1|43196.1|43213.6|43193.6|0
1737426600000|2025-01-21 02:30:00|43216.1|43196.1|43204.6|43184.6|43216.1|43196.1|43201.1|43181.1|15
1737426610000|2025-01-21 02:30:10|43203.6|43183.6|43212.1|43192.1|43213.6|43193.6|43203.6|43183.6|0
1737426620000|2025-01-21 02:30:20|43211.1|43191.1|43203.6|43183.6|43211.1|43191.1|43203.6|43183.6|1
1737426630000|2025-01-21 02:30:30|43204.6|43184.6|43208.6|43188.6|43211.1|43191.1|43204.6|43184.6|0
1737426640000|2025-01-21 02:30:40|43207.6|43187.6|43203.6|43183.6|43207.6|43187.6|43198.6|43178.6|0
1737426650000|2025-01-21 02:30:50|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|43202.6|43182.6|0
1737426660000|2025-01-21 02:31:00|43201.1|43181.1|43199.6|43179.6|43201.1|43181.1|43192.1|43172.1|5
1737426670000|2025-01-21 02:31:10|43198.6|43178.6|43196.1|43176.1|43198.6|43178.6|43193.6|43173.6|2
1737426680000|2025-01-21 02:31:20|43197.1|43177.1|43197.1|43177.1|43199.6|43179.6|43197.1|43177.1|1
1737426690000|2025-01-21 02:31:30|43195.5|43175.5|43202.1|43182.1|43203.6|43183.6|43194.6|43174.6|3
1737426700000|2025-01-21 02:31:40|43203|43183|43206.1|43186.1|43206.1|43186.1|43201.1|43181.1|2
1737426710000|2025-01-21 02:31:50|43203.6|43183.6|43193.6|43173.6|43203.6|43183.6|43193.6|43173.6|3
1737426720000|2025-01-21 02:32:00|43192.6|43172.6|43193.6|43173.6|43198.6|43178.6|43188.6|43168.6|0
1737426730000|2025-01-21 02:32:10|43197.1|43177.1|43196.1|43176.1|43197.1|43177.1|43193.6|43173.6|14
1737426740000|2025-01-21 02:32:20|43193.6|43173.6|43192.1|43172.1|43196.1|43176.1|43192.1|43172.1|4
1737426750000|2025-01-21 02:32:30|43191.1|43171.1|43185.5|43165.5|43191.1|43171.1|43183|43163|9
1737426760000|2025-01-21 02:32:40|43189|43169|43196.5|43176.5|43196.5|43176.5|43188|43168|3
1737426770000|2025-01-21 02:32:50|43195.5|43175.5|43191.5|43171.5|43199|43179|43191.5|43171.5|6
1737426780000|2025-01-21 02:33:00|43194|43174|43191.5|43171.5|43195.5|43175.5|43189.6|43169.6|10
1737426790000|2025-01-21 02:33:10|43192.5|43172.5|43193|43173|43196.5|43176.5|43192.5|43172.5|2
1737426800000|2025-01-21 02:33:20|43191.5|43171.5|43188|43168|43191.5|43171.5|43184|43164|3
1737426810000|2025-01-21 02:33:30|43187.1|43167.1|43188|43168|43188|43168|43184|43164|0
1737426820000|2025-01-21 02:33:40|43189|43169|43193|43173|43194.6|43174.6|43189|43169|3
1737426830000|2025-01-21 02:33:50|43196.5|43176.5|43191.5|43171.5|43200.5|43180.5|43187.1|43167.1|8
1737426840000|2025-01-21 02:34:00|43192.5|43172.5|43193|43173|43196.5|43176.5|43192.5|43172.5|9
1737426850000|2025-01-21 02:34:10|43194|43174|43196.5|43176.5|43196.5|43176.5|43193|43173|2
1737426860000|2025-01-21 02:34:20|43195.5|43175.5|43194|43174|43195.5|43175.5|43194|43174|0
1737426870000|2025-01-21 02:34:30|43195.5|43175.5|43194|43174|43196.5|43176.5|43193|43173|1
1737426880000|2025-01-21 02:34:40|43193|43173|43194|43174|43196.5|43176.5|43191.5|43171.5|4
1737426890000|2025-01-21 02:34:50|43193|43173|43190.5|43170.5|43193|43173|43190.5|43170.5|1
1737426900000|2025-01-21 02:35:00|43188|43168|43190.5|43170.5|43190.5|43170.5|43186.5|43166.5|5
1737426910000|2025-01-21 02:35:10|43189.6|43169.6|43190.5|43170.5|43190.5|43170.5|43188|43168|0
1737426920000|2025-01-21 02:35:20|43192.1|43172.1|43193|43173|43193|43173|43190.5|43170.5|1
1737426930000|2025-01-21 02:35:30|43194|43174|43194|43174|43194|43174|43193|43173|0
1737426940000|2025-01-21 02:35:40|||||||||3
1737426950000|2025-01-21 02:35:50|43195|43175|43203|43183|43205.5|43185.5|43195|43175|2
1737426960000|2025-01-21 02:36:00|43202.1|43182.1|43198|43178|43203|43183|43198|43178|3
1737426970000|2025-01-21 02:36:10|43196.1|43176.1|43190.5|43170.5|43196.1|43176.1|43190.5|43170.5|1
1737426980000|2025-01-21 02:36:20|43191.5|43171.5|43189|43169|43193|43173|43188|43168|0
1737426990000|2025-01-21 02:36:30|43190.5|43170.5|43188|43168|43191.5|43171.5|43188|43168|0
1737427000000|2025-01-21 02:36:40|43189|43169|43188|43168|43189|43169|43185.5|43165.5|1
1737427010000|2025-01-21 02:36:50|43189|43169|43185.5|43165.5|43190.5|43170.5|43185.5|43165.5|4
1737427020000|2025-01-21 02:37:00|43186.5|43166.5|43193|43173|43193|43173|43186.5|43166.5|3
1737427030000|2025-01-21 02:37:10|43192.1|43172.1|43195.5|43175.5|43196.5|43176.5|43191.5|43171.5|0
1737427040000|2025-01-21 02:37:20|43193|43173|43197.1|43177.1|43197.1|43177.1|43193|43173|0
1737427050000|2025-01-21 02:37:30|43195.5|43175.5|43195.5|43175.5|43196.5|43176.5|43193|43173|2
1737427060000|2025-01-21 02:37:40|43198|43178|43193|43173|43198|43178|43193|43173|1
1737427070000|2025-01-21 02:37:50|43195.5|43175.5|43197.1|43177.1|43198|43178|43193|43173|1
1737427080000|2025-01-21 02:38:00|43195.5|43175.5|43195.5|43175.5|43200.5|43180.5|43190.5|43170.5|4
1737427090000|2025-01-21 02:38:10|43190.5|43170.5|43195.5|43175.5|43195.5|43175.5|43190.5|43170.5|0
1737427100000|2025-01-21 02:38:20|43198|43178|43193|43173|43198|43178|43193|43173|2
1737427110000|2025-01-21 02:38:30|43190.5|43170.5|43195.5|43175.5|43195.5|43175.5|43190.5|43170.5|3
1737427120000|2025-01-21 02:38:40|43193|43173|43193|43173|43195.5|43175.5|43190.5|43170.5|1
1737427130000|2025-01-21 02:38:50|43194.6|43174.6|43190.5|43170.5|43195.5|43175.5|43190.5|43170.5|1
1737427140000|2025-01-21 02:39:00|43188|43168|43183|43163|43188|43168|43183|43163|2
1737427150000|2025-01-21 02:39:10|43180.5|43160.5|43189|43169|43189|43169|43180.5|43160.5|2
1737427160000|2025-01-21 02:39:20|43190|43170|43198|43178|43198|43178|43190|43170|2
1737427170000|2025-01-21 02:39:30|43201.5|43181.5|43203|43183|43205.5|43185.5|43201.5|43181.5|3
1737427180000|2025-01-21 02:39:40|43205.5|43185.5|43198|43178|43205.5|43185.5|43198|43178|2
1737427190000|2025-01-21 02:39:50|43195.5|43175.5|43198|43178|43198|43178|43193|43173|0
1737427200000|2025-01-21 02:40:00|43195.5|43175.5|43195.5|43175.5|43198|43178|43194.6|43174.6|6
1737427210000|2025-01-21 02:40:10|43194|43174|43193|43173|43195.5|43175.5|43193|43173|0
1737427220000|2025-01-21 02:40:20|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43193|43173|0
1737427230000|2025-01-21 02:40:30|43198|43178|43194.6|43174.6|43198|43178|43194.6|43174.6|10
1737427240000|2025-01-21 02:40:40|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|1
1737427250000|2025-01-21 02:40:50|43190.6|43170.6|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|0
1737427260000|2025-01-21 02:41:00|43190.6|43170.6|43183.1|43163.1|43190.6|43170.6|43183.1|43163.1|3
1737427270000|2025-01-21 02:41:10|43181.5|43161.5|43187.1|43167.1|43188.1|43168.1|43180.6|43160.6|6
1737427280000|2025-01-21 02:41:20|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43183.1|43163.1|0
1737427290000|2025-01-21 02:41:30|43191.5|43171.5|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|4
1737427300000|2025-01-21 02:41:40|43193.1|43173.1|43188.1|43168.1|43193.1|43173.1|43188.1|43168.1|0
1737427310000|2025-01-21 02:41:50|43189|43169|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|0
1737427320000|2025-01-21 02:42:00|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43185.6|43165.6|1
1737427330000|2025-01-21 02:42:10|43187.1|43167.1|43183.6|43163.6|43190.6|43170.6|43182.1|43162.1|4
1737427340000|2025-01-21 02:42:20|43182.1|43162.1|43178.1|43158.1|43184.6|43164.6|43178.1|43158.1|1
1737427350000|2025-01-21 02:42:30|43179|43159|43179|43159|43180.6|43160.6|43177.1|43157.1|1
1737427360000|2025-01-21 02:42:40|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43175.6|43155.6|0
1737427370000|2025-01-21 02:42:50|43181.5|43161.5|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|0
1737427380000|2025-01-21 02:43:00|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43180.6|43160.6|12
1737427390000|2025-01-21 02:43:10|43188.1|43168.1|43193.1|43173.1|43193.1|43173.1|43185.6|43165.6|8
1737427400000|2025-01-21 02:43:20|43192.1|43172.1|43188.1|43168.1|43192.1|43172.1|43187.1|43167.1|2
1737427410000|2025-01-21 02:43:30|43190.6|43170.6|43186.5|43166.5|43193.1|43173.1|43186.5|43166.5|1
1737427420000|2025-01-21 02:43:40|43185.6|43165.6|43191.5|43171.5|43191.5|43171.5|43185.6|43165.6|0
1737427430000|2025-01-21 02:43:50|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|4
1737427440000|2025-01-21 02:44:00|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|11
1737427450000|2025-01-21 02:44:10|43188.1|43168.1|43200|43180|43200|43180|43188.1|43168.1|16
1737427460000|2025-01-21 02:44:20|43199|43179|43199|43179|43200.6|43180.6|43198.1|43178.1|3
1737427470000|2025-01-21 02:44:30|43200.6|43180.6|43196.5|43176.5|43200.6|43180.6|43193.1|43173.1|1
1737427480000|2025-01-21 02:44:40|43197.1|43177.1|43190.6|43170.6|43197.1|43177.1|43190.6|43170.6|0
1737427490000|2025-01-21 02:44:50|43188.6|43168.6|43188.1|43168.1|43190.6|43170.6|43185.6|43165.6|1
1737427500000|2025-01-21 02:45:00|43189.6|43169.6|43195.6|43175.6|43198.1|43178.1|43186.5|43166.5|0
1737427510000|2025-01-21 02:45:10|43198.1|43178.1|43203.1|43183.1|43203.1|43183.1|43198.1|43178.1|0
1737427520000|2025-01-21 02:45:20|43202.1|43182.1|43198.1|43178.1|43202.1|43182.1|43198.1|43178.1|1
1737427530000|2025-01-21 02:45:30|43197.1|43177.1|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|3
1737427540000|2025-01-21 02:45:40|43199|43179|43205.6|43185.6|43208.1|43188.1|43199|43179|4
1737427550000|2025-01-21 02:45:50|43208.1|43188.1|43213.1|43193.1|43216.5|43196.5|43208.1|43188.1|2
1737427560000|2025-01-21 02:46:00|43214|43194|43218.1|43198.1|43219|43199|43214|43194|4
1737427570000|2025-01-21 02:46:10|43219.6|43199.6|43234|43214|43235.6|43215.6|43219.6|43199.6|9
1737427580000|2025-01-21 02:46:20|43235.6|43215.6|43233.1|43213.1|43235.6|43215.6|43233.1|43213.1|1
1737427590000|2025-01-21 02:46:30|43230.6|43210.6|43218.1|43198.1|43230.6|43210.6|43217.1|43197.1|14
1737427600000|2025-01-21 02:46:40|43213.6|43193.6|43216.1|43196.1|43216.1|43196.1|43213.6|43193.6|6
1737427610000|2025-01-21 02:46:50|43211.5|43191.5|43219|43199|43219|43199|43209.6|43189.6|34
1737427620000|2025-01-21 02:47:00|43220.6|43200.6|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|7
1737427630000|2025-01-21 02:47:10|43224|43204|43225.6|43205.6|43225.6|43205.6|43223.1|43203.1|1
1737427640000|2025-01-21 02:47:20|43226.5|43206.5|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|0
1737427650000|2025-01-21 02:47:30|43224.6|43204.6|43223.1|43203.1|43225.6|43205.6|43219.6|43199.6|6
1737427660000|2025-01-21 02:47:40|43224|43204|43207.1|43187.1|43224|43204|43207.1|43187.1|16
1737427670000|2025-01-21 02:47:50|43205.6|43185.6|43202.1|43182.1|43205.6|43185.6|43202.1|43182.1|9
1737427680000|2025-01-21 02:48:00|43200.2|43180.2|43198.1|43178.1|43200.2|43180.2|43194.6|43174.6|1
1737427690000|2025-01-21 02:48:10|43199.6|43179.6|43199.6|43179.6|43200.6|43180.6|43198.6|43178.6|1
1737427700000|2025-01-21 02:48:20|43197.1|43177.1|43199.6|43179.6|43199.6|43179.6|43197.1|43177.1|0
1737427710000|2025-01-21 02:48:30|43197.1|43177.1|43199.6|43179.6|43199.6|43179.6|43194.6|43174.6|1
1737427720000|2025-01-21 02:48:40|43202.1|43182.1|43199.6|43179.6|43202.1|43182.1|43199.6|43179.6|1
1737427730000|2025-01-21 02:48:50|43197.1|43177.1|43197.1|43177.1|43199.6|43179.6|43195.6|43175.6|1
1737427740000|2025-01-21 02:49:00|43199.6|43179.6|43202.1|43182.1|43202.1|43182.1|43199.6|43179.6|1
1737427750000|2025-01-21 02:49:10|43201.1|43181.1|43200.6|43180.6|43201.1|43181.1|43197.1|43177.1|1
1737427760000|2025-01-21 02:49:20|43202.1|43182.1|43205.6|43185.6|43207.1|43187.1|43202.1|43182.1|0
1737427770000|2025-01-21 02:49:30|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|43205.6|43185.6|19
1737427780000|2025-01-21 02:49:40|43204.6|43184.6|43202.1|43182.1|43205.6|43185.6|43202.1|43182.1|2
1737427790000|2025-01-21 02:49:50|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|43202.1|43182.1|1
1737427800000|2025-01-21 02:50:00|43203.6|43183.6|43202.1|43182.1|43203.6|43183.6|43199.6|43179.6|2
1737427810000|2025-01-21 02:50:10|43199.6|43179.6|43197.1|43177.1|43199.6|43179.6|43197.1|43177.1|1
1737427820000|2025-01-21 02:50:20|43194.6|43174.6|43185.2|43165.2|43194.6|43174.6|43185.2|43165.2|15
1737427830000|2025-01-21 02:50:30|43186.7|43166.7|43187.7|43167.7|43187.7|43167.7|43186.7|43166.7|8
1737427840000|2025-01-21 02:50:40|43186.7|43166.7|43185.7|43165.7|43186.7|43166.7|43185.7|43165.7|0
1737427850000|2025-01-21 02:50:50|43180.7|43160.7|43170.7|43150.7|43180.7|43160.7|43170.7|43150.7|82
1737427860000|2025-01-21 02:51:00|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|43171.7|43151.7|1
1737427870000|2025-01-21 02:51:10|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|43170.7|43150.7|2
1737427880000|2025-01-21 02:51:20|43171.7|43151.7|43171.7|43151.7|43174.2|43154.2|43171.7|43151.7|3
1737427890000|2025-01-21 02:51:30|43170.7|43150.7|43177.7|43157.7|43177.7|43157.7|43169.2|43149.2|5
1737427900000|2025-01-21 02:51:40|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43177.7|43157.7|0
1737427910000|2025-01-21 02:51:50|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|0
1737427920000|2025-01-21 02:52:00|43178.6|43158.6|43180.2|43160.2|43180.2|43160.2|43178.6|43158.6|1
1737427930000|2025-01-21 02:52:10|43178.6|43158.6|43180.2|43160.2|43182.7|43162.7|43177.7|43157.7|6
1737427940000|2025-01-21 02:52:20|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43177.7|43157.7|0
1737427950000|2025-01-21 02:52:30|43180.2|43160.2|43181.7|43161.7|43183.6|43163.6|43177.7|43157.7|15
1737427960000|2025-01-21 02:52:40|43184.2|43164.2|43178.2|43158.2|43186.7|43166.7|43178.2|43158.2|1
1737427970000|2025-01-21 02:52:50|43175.7|43155.7|43174.2|43154.2|43176.7|43156.7|43171.7|43151.7|0
1737427980000|2025-01-21 02:53:00|43176.7|43156.7|43174.2|43154.2|43176.7|43156.7|43174.2|43154.2|8
1737427990000|2025-01-21 02:53:10|43173.2|43153.2|43169.2|43149.2|43174.2|43154.2|43169.2|43149.2|2
1737428000000|2025-01-21 02:53:20|43168.2|43148.2|43171.7|43151.7|43171.7|43151.7|43168.2|43148.2|1
1737428010000|2025-01-21 02:53:30|43172.7|43152.7|43177.7|43157.7|43177.7|43157.7|43172.7|43152.7|0
1737428020000|2025-01-21 02:53:40|43176.7|43156.7|43181.7|43161.7|43181.7|43161.7|43175.2|43155.2|0
1737428030000|2025-01-21 02:53:50|43182.7|43162.7|43184.2|43164.2|43184.2|43164.2|43181.7|43161.7|0
1737428040000|2025-01-21 02:54:00|43185.2|43165.2|43187.7|43167.7|43188.6|43168.6|43185.2|43165.2|1
1737428050000|2025-01-21 02:54:10|43186.7|43166.7|43188.6|43168.6|43190.2|43170.2|43185.2|43165.2|3
1737428060000|2025-01-21 02:54:20|43187.7|43167.7|43181.1|43161.1|43187.7|43167.7|43178.6|43158.6|10
1737428070000|2025-01-21 02:54:30|43180.2|43160.2|43175.2|43155.2|43180.2|43160.2|43175.2|43155.2|0
1737428080000|2025-01-21 02:54:40|43174.2|43154.2|43172.7|43152.7|43174.2|43154.2|43172.7|43152.7|3
1737428090000|2025-01-21 02:54:50|43171.7|43151.7|43172.7|43152.7|43172.7|43152.7|43171.7|43151.7|1
1737428100000|2025-01-21 02:55:00|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|1
1737428110000|2025-01-21 02:55:10|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|3
1737428120000|2025-01-21 02:55:20|43173.6|43153.6|43172.7|43152.7|43175.2|43155.2|43172.7|43152.7|0
1737428130000|2025-01-21 02:55:30|43170.2|43150.2|43172.7|43152.7|43172.7|43152.7|43170.2|43150.2|8
1737428140000|2025-01-21 02:55:40|43175.2|43155.2|43176.2|43156.2|43176.2|43156.2|43175.2|43155.2|4
1737428150000|2025-01-21 02:55:50|43181.6|43161.6|43182.5|43162.5|43182.5|43162.5|43181.6|43161.6|7
1737428160000|2025-01-21 02:56:00|43183.5|43163.5|43196.2|43176.2|43196.2|43176.2|43183.5|43163.5|3
1737428170000|2025-01-21 02:56:10|43197.1|43177.1|43197.7|43177.7|43198.7|43178.7|43195.2|43175.2|1
1737428180000|2025-01-21 02:56:20|43198.7|43178.7|43201.2|43181.2|43201.2|43181.2|43198.7|43178.7|0
1737428190000|2025-01-21 02:56:30|43203.7|43183.7|43206.2|43186.2|43206.2|43186.2|43203.7|43183.7|0
1737428200000|2025-01-21 02:56:40|43207.1|43187.1|43205.2|43185.2|43207.7|43187.7|43203.7|43183.7|1
1737428210000|2025-01-21 02:56:50|43207.7|43187.7|43201.7|43181.7|43207.7|43187.7|43201.7|43181.7|1
1737428220000|2025-01-21 02:57:00|43202.7|43182.7|43190.2|43170.2|43202.7|43182.7|43190.2|43170.2|0
1737428240000|2025-01-21 02:57:20|43187.7|43167.7|43180.2|43160.2|43189.2|43169.2|43180.2|43160.2|3
1737428260000|2025-01-21 02:57:40|43179.2|43159.2|43185.2|43165.2|43185.2|43165.2|43177.7|43157.7|3
1737428270000|2025-01-21 02:57:50|43187.7|43167.7|43190.2|43170.2|43190.2|43170.2|43187.7|43167.7|0
1737428280000|2025-01-21 02:58:00|43191.7|43171.7|43200.2|43180.2|43205.2|43185.2|43191.7|43171.7|5
1737428290000|2025-01-21 02:58:10|43202.7|43182.7|43198.7|43178.7|43202.7|43182.7|43198.7|43178.7|3
1737428300000|2025-01-21 02:58:20|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43190.2|43170.2|1
1737428310000|2025-01-21 02:58:30|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|1
1737428320000|2025-01-21 02:58:40|43198.7|43178.7|43198.7|43178.7|43198.7|43178.7|43195.2|43175.2|2
1737428330000|2025-01-21 02:58:50|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|1
1737428340000|2025-01-21 02:59:00|43194.2|43174.2|43190.2|43170.2|43195.2|43175.2|43190.2|43170.2|0
1737428350000|2025-01-21 02:59:10|43187.7|43167.7|43186.7|43166.7|43190.2|43170.2|43185.2|43165.2|3
1737428360000|2025-01-21 02:59:20|43185.2|43165.2|43190.2|43170.2|43190.2|43170.2|43185.2|43165.2|0
1737428370000|2025-01-21 02:59:30|43189.2|43169.2|43187.7|43167.7|43189.2|43169.2|43185.2|43165.2|2
1737428380000|2025-01-21 02:59:40|43186.7|43166.7|43185.2|43165.2|43187.7|43167.7|43182.7|43162.7|2
1737428390000|2025-01-21 02:59:50|43187.1|43167.1|43189.2|43169.2|43189.2|43169.2|43187.1|43167.1|3
1737428400000|2025-01-21 03:00:00|43187.7|43167.7|43183.3|43163.3|43187.7|43167.7|43173.7|43153.7|4
1737428410000|2025-01-21 03:00:10|43180.2|43160.2|43181.7|43161.7|43185.2|43165.2|43180.2|43160.2|7
1737428420000|2025-01-21 03:00:20|43182.7|43162.7|43185.2|43165.2|43189.2|43169.2|43182.7|43162.7|8
1737428430000|2025-01-21 03:00:30|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|43187.7|43167.7|5
1737428440000|2025-01-21 03:00:40|43186.7|43166.7|43175.2|43155.2|43186.7|43166.7|43175.2|43155.2|4
1737428450000|2025-01-21 03:00:50|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|43172.7|43152.7|0
1737428460000|2025-01-21 03:01:00|43175.2|43155.2|43179.6|43159.6|43179.6|43159.6|43175.2|43155.2|4
1737428470000|2025-01-21 03:01:10|43181.2|43161.2|43187.7|43167.7|43187.7|43167.7|43181.2|43161.2|0
1737428480000|2025-01-21 03:01:20|43186.7|43166.7|43189.2|43169.2|43190.2|43170.2|43185.2|43165.2|2
1737428490000|2025-01-21 03:01:30|43187.7|43167.7|43182.7|43162.7|43187.7|43167.7|43182.7|43162.7|0
1737428500000|2025-01-21 03:01:40|43180.2|43160.2|43177.7|43157.7|43182.7|43162.7|43177.7|43157.7|1
1737428510000|2025-01-21 03:01:50|43175.2|43155.2|43180.2|43160.2|43180.2|43160.2|43175.2|43155.2|0
1737428520000|2025-01-21 03:02:00|43181.7|43161.7|43185.2|43165.2|43190.2|43170.2|43181.7|43161.7|3
1737428530000|2025-01-21 03:02:10|43184.2|43164.2|43175.2|43155.2|43184.2|43164.2|43175.2|43155.2|1
1737428540000|2025-01-21 03:02:20|43173.7|43153.7|43175.2|43155.2|43177.7|43157.7|43173.7|43153.7|3
1737428550000|2025-01-21 03:02:30|43177.7|43157.7|43185.2|43165.2|43187.7|43167.7|43177.7|43157.7|5
1737428560000|2025-01-21 03:02:40|43183.7|43163.7|43182.7|43162.7|43185.2|43165.2|43182.7|43162.7|0
1737428570000|2025-01-21 03:02:50|43183.7|43163.7|43188.7|43168.7|43188.7|43168.7|43183.7|43163.7|0
1737428580000|2025-01-21 03:03:00|43190.2|43170.2|43193.7|43173.7|43200.2|43180.2|43190.2|43170.2|2
1737428590000|2025-01-21 03:03:10|43195.2|43175.2|43202.7|43182.7|43205.2|43185.2|43195.2|43175.2|1
1737428600000|2025-01-21 03:03:20|43201.7|43181.7|43205.2|43185.2|43205.2|43185.2|43200.2|43180.2|0
1737428610000|2025-01-21 03:03:30|43206.2|43186.2|43207.7|43187.7|43207.7|43187.7|43205.2|43185.2|2
1737428620000|2025-01-21 03:03:40|43202.7|43182.7|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|3
1737428630000|2025-01-21 03:03:50|43204.2|43184.2|43207.7|43187.7|43207.7|43187.7|43200.2|43180.2|0
1737428640000|2025-01-21 03:04:00|43208.7|43188.7|43202.7|43182.7|43210.2|43190.2|43201.7|43181.7|3
1737428650000|2025-01-21 03:04:10|43201.7|43181.7|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|0
1737428660000|2025-01-21 03:04:20|43203.7|43183.7|43210.2|43190.2|43210.2|43190.2|43203.7|43183.7|3
1737428670000|2025-01-21 03:04:30|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|43211.2|43191.2|1
1737428680000|2025-01-21 03:04:40|43212.1|43192.1|43214.6|43194.6|43216.2|43196.2|43212.1|43192.1|2
1737428690000|2025-01-21 03:04:50|43216.2|43196.2|43209.2|43189.2|43216.2|43196.2|43208.3|43188.3|5
1737428700000|2025-01-21 03:05:00|43210.2|43190.2|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|0
1737428710000|2025-01-21 03:05:10|43209.2|43189.2|43196.7|43176.7|43209.2|43189.2|43196.7|43176.7|0
1737428720000|2025-01-21 03:05:20|43197.7|43177.7|43200.2|43180.2|43200.2|43180.2|43195.2|43175.2|1
1737428730000|2025-01-21 03:05:30|43197.7|43177.7|43200.2|43180.2|43200.2|43180.2|43196.7|43176.7|0
1737428740000|2025-01-21 03:05:40|43197.7|43177.7|43195.2|43175.2|43197.7|43177.7|43195.2|43175.2|2
1737428750000|2025-01-21 03:05:50|43197.1|43177.1|43195.2|43175.2|43200.2|43180.2|43195.2|43175.2|0
1737428760000|2025-01-21 03:06:00|43199.2|43179.2|43192.7|43172.7|43200.2|43180.2|43192.7|43172.7|0
1737428770000|2025-01-21 03:06:10|43191.7|43171.7|43188.7|43168.7|43191.7|43171.7|43187.7|43167.7|1
1737428780000|2025-01-21 03:06:20|43190.2|43170.2|43192.7|43172.7|43192.7|43172.7|43190.2|43170.2|2
1737428790000|2025-01-21 03:06:30|43193.7|43173.7|43197.7|43177.7|43197.7|43177.7|43193.7|43173.7|0
1737428800000|2025-01-21 03:06:40|||||||||1
1737428820000|2025-01-21 03:07:00|43200.2|43180.2|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|1
1737428830000|2025-01-21 03:07:10|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|3
1737428840000|2025-01-21 03:07:20|43206.2|43186.2|43215.2|43195.2|43215.2|43195.2|43206.2|43186.2|1
1737428850000|2025-01-21 03:07:30|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43212.7|43192.7|3
1737428860000|2025-01-21 03:07:40|43218.7|43198.7|43225.2|43205.2|43227.7|43207.7|43218.7|43198.7|10
1737428870000|2025-01-21 03:07:50|43224.2|43204.2|43220.2|43200.2|43225.2|43205.2|43220.2|43200.2|0
1737428880000|2025-01-21 03:08:00|43219.2|43199.2|43221.2|43201.2|43223.7|43203.7|43216.2|43196.2|3
1737428890000|2025-01-21 03:08:10|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|3
1737428910000|2025-01-21 03:08:30|43225.2|43205.2|43222.7|43202.7|43225.2|43205.2|43222.7|43202.7|1
1737428920000|2025-01-21 03:08:40|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|1
1737428930000|2025-01-21 03:08:50|43222.7|43202.7|43222.7|43202.7|43222.7|43202.7|43220.2|43200.2|0
1737428940000|2025-01-21 03:09:00|43225.2|43205.2|43232.7|43212.7|43235.2|43215.2|43225.2|43205.2|7
1737428950000|2025-01-21 03:09:10|43234.8|43214.8|43229.2|43209.2|43234.8|43214.8|43226.7|43206.7|3
1737428960000|2025-01-21 03:09:20|43227.7|43207.7|43230.2|43210.2|43230.2|43210.2|43225.2|43205.2|1
1737428980000|2025-01-21 03:09:40|43232.7|43212.7|43230.2|43210.2|43235.2|43215.2|43230.2|43210.2|0
1737429000000|2025-01-21 03:10:00|43231.2|43211.2|43241.8|43221.8|43245.2|43225.2|43231.2|43211.2|9
1737429010000|2025-01-21 03:10:10|43242.7|43222.7|43257.7|43237.7|43260.2|43240.2|43240.2|43220.2|11
1737429020000|2025-01-21 03:10:20|43258.7|43238.7|43260.2|43240.2|43260.2|43240.2|43256.8|43236.8|3
1737429030000|2025-01-21 03:10:30|43257.7|43237.7|43256.8|43236.8|43260.2|43240.2|43256.8|43236.8|0
1737429040000|2025-01-21 03:10:40|43257.7|43237.7|43257.7|43237.7|43260.2|43240.2|43257.7|43237.7|1
1737429050000|2025-01-21 03:10:50|43256.8|43236.8|43257.7|43237.7|43257.7|43237.7|43256.8|43236.8|1
1737429060000|2025-01-21 03:11:00|43260.2|43240.2|43267.7|43247.7|43268.7|43248.7|43260.2|43240.2|8
1737429070000|2025-01-21 03:11:10|43265.2|43245.2|43266.8|43246.8|43267.7|43247.7|43264.3|43244.3|8
1737429080000|2025-01-21 03:11:20|43267.7|43247.7|43266.8|43246.8|43267.7|43247.7|43266.8|43246.8|0
1737429090000|2025-01-21 03:11:30|43267.7|43247.7|43268.7|43248.7|43269.7|43249.7|43266.8|43246.8|2
1737429100000|2025-01-21 03:11:40|43267.7|43247.7|43267.7|43247.7|43270.2|43250.2|43266.8|43246.8|0
1737429110000|2025-01-21 03:11:50|43266.8|43246.8|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|0
1737429120000|2025-01-21 03:12:00|43265.2|43245.2|43260.2|43240.2|43265.2|43245.2|43257.7|43237.7|2
1737429130000|2025-01-21 03:12:10|43261.8|43241.8|43272.7|43252.7|43277.7|43257.7|43261.8|43241.8|13
1737429140000|2025-01-21 03:12:20|43275.2|43255.2|43281.2|43261.2|43281.2|43261.2|43275.2|43255.2|1
1737429150000|2025-01-21 03:12:30|43277.7|43257.7|43273.7|43253.7|43277.7|43257.7|43273.7|43253.7|5
1737429160000|2025-01-21 03:12:40|43272.7|43252.7|43267.7|43247.7|43272.7|43252.7|43267.7|43247.7|1
1737429170000|2025-01-21 03:12:50|43266.8|43246.8|43252.7|43232.7|43266.8|43246.8|43250.2|43230.2|0
1737429180000|2025-01-21 03:13:00|43251.8|43231.8|43250.2|43230.2|43251.8|43231.8|43247.7|43227.7|3
1737429190000|2025-01-21 03:13:10|43251.8|43231.8|43255.2|43235.2|43255.2|43235.2|43250.2|43230.2|0
1737429200000|2025-01-21 03:13:20|43252.7|43232.7|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|0
1737429210000|2025-01-21 03:13:30|43253.7|43233.7|43250.2|43230.2|43253.7|43233.7|43250.2|43230.2|0
1737429220000|2025-01-21 03:13:40|43252.7|43232.7|43252.7|43232.7|43252.7|43232.7|43251.8|43231.8|0
1737429230000|2025-01-21 03:13:50|43251.8|43231.8|43252.7|43232.7|43255.2|43235.2|43251.8|43231.8|0
1737429240000|2025-01-21 03:14:00|43250.2|43230.2|43250.2|43230.2|43250.2|43230.2|43247.7|43227.7|5
1737429250000|2025-01-21 03:14:10|43255.2|43235.2|43257.7|43237.7|43258.7|43238.7|43255.2|43235.2|2
1737429260000|2025-01-21 03:14:20|43256.8|43236.8|43256.8|43236.8|43258.7|43238.7|43255.2|43235.2|0
1737429270000|2025-01-21 03:14:30|43257.7|43237.7|43256.8|43236.8|43258.7|43238.7|43256.8|43236.8|0
1737429280000|2025-01-21 03:14:40|43257.7|43237.7|43260.2|43240.2|43260.2|43240.2|43255.2|43235.2|0
1737429290000|2025-01-21 03:14:50|43262.7|43242.7|43268.7|43248.7|43268.7|43248.7|43262.7|43242.7|2
1737429300000|2025-01-21 03:15:00|43267.7|43247.7|43270.2|43250.2|43271.2|43251.2|43267.7|43247.7|2
1737429310000|2025-01-21 03:15:10|43267.7|43247.7|43270.2|43250.2|43272.7|43252.7|43267.7|43247.7|0
1737429320000|2025-01-21 03:15:20|43271.2|43251.2|43284.7|43264.7|43284.7|43264.7|43271.2|43251.2|9
1737429330000|2025-01-21 03:15:30|43287.7|43267.7|43281.8|43261.8|43287.7|43267.7|43278.3|43258.3|3
1737429340000|2025-01-21 03:15:40|43280.2|43260.2|43277.7|43257.7|43280.2|43260.2|43277.7|43257.7|0
1737429360000|2025-01-21 03:16:00|43278.7|43258.7|43281.8|43261.8|43282.7|43262.7|43278.7|43258.7|5
1737429370000|2025-01-21 03:16:10|43282.7|43262.7|43272.7|43252.7|43282.7|43262.7|43272.7|43252.7|2
1737429380000|2025-01-21 03:16:20|43271.8|43251.8|43270.2|43250.2|43271.8|43251.8|43270.2|43250.2|3
1737429390000|2025-01-21 03:16:30|43272.7|43252.7|43269.3|43249.3|43272.7|43252.7|43269.3|43249.3|1
1737429400000|2025-01-21 03:16:40|43268.3|43248.3|43270.2|43250.2|43270.2|43250.2|43268.3|43248.3|0
1737429410000|2025-01-21 03:16:50|43271.8|43251.8|43275.2|43255.2|43275.2|43255.2|43271.8|43251.8|1
1737429420000|2025-01-21 03:17:00|43272.7|43252.7|43270.2|43250.2|43273.7|43253.7|43270.2|43250.2|1
1737429430000|2025-01-21 03:17:10|43271.8|43251.8|43272.7|43252.7|43273.7|43253.7|43271.8|43251.8|0
1737429440000|2025-01-21 03:17:20|43273.7|43253.7|43275.2|43255.2|43276.2|43256.2|43272.7|43252.7|0
1737429450000|2025-01-21 03:17:30|43276.2|43256.2|43272.7|43252.7|43276.2|43256.2|43272.7|43252.7|0
1737429460000|2025-01-21 03:17:40|43271.8|43251.8|43273.7|43253.7|43273.7|43253.7|43270.2|43250.2|0
1737429470000|2025-01-21 03:17:50|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43272.7|43252.7|0
1737429480000|2025-01-21 03:18:00|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43275.2|43255.2|1
1737429490000|2025-01-21 03:18:10|43276.8|43256.8|43274.3|43254.3|43276.8|43256.8|43274.3|43254.3|1
1737429500000|2025-01-21 03:18:20|43275.2|43255.2|43270.2|43250.2|43275.8|43255.8|43270.2|43250.2|2
1737429510000|2025-01-21 03:18:30|43267.7|43247.7|43267.7|43247.7|43267.7|43247.7|43266.8|43246.8|5
1737429520000|2025-01-21 03:18:40|43263.7|43243.7|43262.7|43242.7|43265.2|43245.2|43262.7|43242.7|2
1737429530000|2025-01-21 03:18:50|43265.2|43245.2|43267.7|43247.7|43267.7|43247.7|43265.2|43245.2|0
1737429540000|2025-01-21 03:19:00|43266.8|43246.8|43270.2|43250.2|43270.2|43250.2|43266.8|43246.8|1
1737429550000|2025-01-21 03:19:10|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43271.2|43251.2|0
1737429560000|2025-01-21 03:19:20|43276.2|43256.2|43284.7|43264.7|43284.7|43264.7|43276.2|43256.2|2
1737429570000|2025-01-21 03:19:30|43283.7|43263.7|43286.2|43266.2|43286.2|43266.2|43283.7|43263.7|2
1737429580000|2025-01-21 03:19:40|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|43285.2|43265.2|0
1737429590000|2025-01-21 03:19:50|43284.3|43264.3|43282.7|43262.7|43287.7|43267.7|43282.7|43262.7|0
1737429600000|2025-01-21 03:20:00|43283.7|43263.7|43287.7|43267.7|43288.7|43268.7|43283.7|43263.7|3
1737429610000|2025-01-21 03:20:10|43290.2|43270.2|43292.7|43272.7|43292.7|43272.7|43290.2|43270.2|0
1737429620000|2025-01-21 03:20:20|43291.8|43271.8|43286.8|43266.8|43291.8|43271.8|43286.8|43266.8|2
1737429630000|2025-01-21 03:20:30|43285.8|43265.8|43284.3|43264.3|43286.8|43266.8|43284.3|43264.3|2
1737429640000|2025-01-21 03:20:40|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|1
1737429650000|2025-01-21 03:20:50|43282.7|43262.7|43285.2|43265.2|43287.7|43267.7|43282.7|43262.7|2
1737429660000|2025-01-21 03:21:00|43286.2|43266.2|43299.7|43279.7|43299.7|43279.7|43286.2|43266.2|18
1737429670000|2025-01-21 03:21:10|43302.7|43282.7|43308.7|43288.7|43308.7|43288.7|43302.7|43282.7|16
1737429680000|2025-01-21 03:21:20|43311.2|43291.2|43324.7|43304.7|43327.7|43307.7|43311.2|43291.2|28
1737429690000|2025-01-21 03:21:30|43322.2|43302.2|43317.2|43297.2|43322.2|43302.2|43317.2|43297.2|11
1737429700000|2025-01-21 03:21:40|43316.2|43296.2|43317.2|43297.2|43317.2|43297.2|43315.2|43295.2|1
1737429710000|2025-01-21 03:21:50|43316.2|43296.2|43315.2|43295.2|43317.2|43297.2|43315.2|43295.2|0
1737429720000|2025-01-21 03:22:00|43313.7|43293.7|43315.7|43295.7|43315.7|43295.7|43311.2|43291.2|7
1737429730000|2025-01-21 03:22:10|43314.7|43294.7|43312.2|43292.2|43314.7|43294.7|43311.2|43291.2|3
1737429740000|2025-01-21 03:22:20|43313.7|43293.7|43322.2|43302.2|43328.2|43308.2|43313.7|43293.7|13
1737429750000|2025-01-21 03:22:30|43324.1|43304.1|43320.7|43300.7|43324.1|43304.1|43320.7|43300.7|0
1737429760000|2025-01-21 03:22:40|43323.2|43303.2|43318.2|43298.2|43323.2|43303.2|43317.2|43297.2|1
1737429770000|2025-01-21 03:22:50|43319.1|43299.1|43315.7|43295.7|43319.1|43299.1|43315.7|43295.7|0
1737429780000|2025-01-21 03:23:00|43316.6|43296.6|43315.7|43295.7|43320.7|43300.7|43315.7|43295.7|2
1737429790000|2025-01-21 03:23:10|43319.1|43299.1|43318.2|43298.2|43320.7|43300.7|43315.7|43295.7|1
1737429800000|2025-01-21 03:23:20|43315.7|43295.7|43318.2|43298.2|43319.1|43299.1|43314.1|43294.1|4
1737429810000|2025-01-21 03:23:30|43319.1|43299.1|43315.7|43295.7|43319.1|43299.1|43315.7|43295.7|2
1737429820000|2025-01-21 03:23:40|43318.2|43298.2|43313.2|43293.2|43318.2|43298.2|43313.2|43293.2|3
1737429830000|2025-01-21 03:23:50|43310.7|43290.7|43304.1|43284.1|43311.6|43291.6|43303.2|43283.2|3
1737429840000|2025-01-21 03:24:00|43305.7|43285.7|43305.7|43285.7|43314.7|43294.7|43305.7|43285.7|3
1737429850000|2025-01-21 03:24:10|43304.7|43284.7|43305.7|43285.7|43308.2|43288.2|43300.7|43280.7|2
1737429860000|2025-01-21 03:24:20|43308.2|43288.2|43309.1|43289.1|43311.6|43291.6|43308.2|43288.2|2
1737429870000|2025-01-21 03:24:30|43308.2|43288.2|43309.1|43289.1|43309.1|43289.1|43305.7|43285.7|1
1737429880000|2025-01-21 03:24:40|43311.6|43291.6|43309.1|43289.1|43311.6|43291.6|43309.1|43289.1|1
1737429890000|2025-01-21 03:24:50|43311.6|43291.6|43308.2|43288.2|43311.6|43291.6|43305.7|43285.7|0
1737429900000|2025-01-21 03:25:00|43306.6|43286.6|43304.1|43284.1|43308.2|43288.2|43300.7|43280.7|1
1737429910000|2025-01-21 03:25:10|43303.2|43283.2|43303.2|43283.2|43308.2|43288.2|43302.2|43282.2|2
1737429920000|2025-01-21 03:25:20|43300.7|43280.7|43308.2|43288.2|43308.2|43288.2|43300.7|43280.7|6
1737429930000|2025-01-21 03:25:30|43309.1|43289.1|43314.1|43294.1|43316.6|43296.6|43308.2|43288.2|7
1737429940000|2025-01-21 03:25:40|43316.6|43296.6|43324.1|43304.1|43329.1|43309.1|43316.6|43296.6|17
1737429950000|2025-01-21 03:25:50|43321.6|43301.6|43320.7|43300.7|43324.1|43304.1|43319.7|43299.7|1
1737429960000|2025-01-21 03:26:00|43323.2|43303.2|43315.7|43295.7|43323.2|43303.2|43315.7|43295.7|0
1737429970000|2025-01-21 03:26:10|43313.7|43293.7|43314.7|43294.7|43315.7|43295.7|43310.7|43290.7|2
1737429980000|2025-01-21 03:26:20|43313.2|43293.2|43310.7|43290.7|43314.1|43294.1|43309.7|43289.7|2
1737429990000|2025-01-21 03:26:30|43308.7|43288.7|43309.7|43289.7|43310.7|43290.7|43308.7|43288.7|0
1737430000000|2025-01-21 03:26:40|43308.7|43288.7|43310.7|43290.7|43310.7|43290.7|43308.7|43288.7|1
1737430010000|2025-01-21 03:26:50|43309.7|43289.7|43310.7|43290.7|43310.7|43290.7|43309.7|43289.7|2
1737430020000|2025-01-21 03:27:00|43309.7|43289.7|43308.7|43288.7|43310.7|43290.7|43305.7|43285.7|1
1737430030000|2025-01-21 03:27:10|43309.7|43289.7|43305.7|43285.7|43309.7|43289.7|43305.7|43285.7|0
1737430040000|2025-01-21 03:27:20|43308.2|43288.2|43309.7|43289.7|43309.7|43289.7|43308.2|43288.2|1
1737430050000|2025-01-21 03:27:30|43310.7|43290.7|43316.6|43296.6|43317.6|43297.6|43310.7|43290.7|0
1737430060000|2025-01-21 03:27:40|43315.7|43295.7|43313.2|43293.2|43318.2|43298.2|43313.2|43293.2|1
1737430070000|2025-01-21 03:27:50|43315.7|43295.7|43314.7|43294.7|43315.7|43295.7|43314.7|43294.7|0
1737430080000|2025-01-21 03:28:00|43313.2|43293.2|43310.7|43290.7|43313.2|43293.2|43309.7|43289.7|2
1737430090000|2025-01-21 03:28:10|43312.2|43292.2|43309.7|43289.7|43313.2|43293.2|43309.7|43289.7|0
1737430100000|2025-01-21 03:28:20|43310.7|43290.7|43314.1|43294.1|43314.1|43294.1|43310.7|43290.7|1
1737430110000|2025-01-21 03:28:30|43315.7|43295.7|43316.6|43296.6|43317.6|43297.6|43315.7|43295.7|0
1737430120000|2025-01-21 03:28:40|43317.6|43297.6|43315.7|43295.7|43318.2|43298.2|43314.7|43294.7|4
1737430130000|2025-01-21 03:28:50|43318.2|43298.2|43314.7|43294.7|43318.2|43298.2|43314.7|43294.7|0
1737430140000|2025-01-21 03:29:00|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|43312.2|43292.2|2
1737430150000|2025-01-21 03:29:10|43312.2|43292.2|43312.2|43292.2|43313.2|43293.2|43310.7|43290.7|0
1737430160000|2025-01-21 03:29:20|43310.7|43290.7|43309.7|43289.7|43313.2|43293.2|43309.7|43289.7|1
1737430170000|2025-01-21 03:29:30|43310.7|43290.7|43308.2|43288.2|43313.2|43293.2|43308.2|43288.2|3
1737430180000|2025-01-21 03:29:40|43310.7|43290.7|43305.7|43285.7|43313.2|43293.2|43304.7|43284.7|2
1737430190000|2025-01-21 03:29:50|43304.7|43284.7|43302.2|43282.2|43305.7|43285.7|43301.2|43281.2|0
1737430200000|2025-01-21 03:30:00|43303.2|43283.2|43299.7|43279.7|43304.7|43284.7|43299.7|43279.7|5
1737430210000|2025-01-21 03:30:10|43304.7|43284.7|43314.1|43294.1|43314.1|43294.1|43304.7|43284.7|5
1737430220000|2025-01-21 03:30:20|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|43313.2|43293.2|5
1737430230000|2025-01-21 03:30:30|43312.2|43292.2|43315.7|43295.7|43315.7|43295.7|43310.7|43290.7|9
1737430240000|2025-01-21 03:30:40|43316.6|43296.6|43317.6|43297.6|43317.6|43297.6|43316.6|43296.6|4
1737430250000|2025-01-21 03:30:50|43316.6|43296.6|43317.6|43297.6|43317.6|43297.6|43316.6|43296.6|0
1737430260000|2025-01-21 03:31:00|43319.1|43299.1|43321.6|43301.6|43321.6|43301.6|43319.1|43299.1|4
1737430270000|2025-01-21 03:31:10|43322.6|43302.6|43325.7|43305.7|43325.7|43305.7|43322.6|43302.6|2
1737430280000|2025-01-21 03:31:20|43326.6|43306.6|43329.1|43309.1|43329.1|43309.1|43326.6|43306.6|3
1737430300000|2025-01-21 03:31:40|43328.2|43308.2|43326.6|43306.6|43328.2|43308.2|43326.6|43306.6|4
1737430310000|2025-01-21 03:31:50|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|9
1737430320000|2025-01-21 03:32:00|43329.1|43309.1|43323.2|43303.2|43329.1|43309.1|43323.2|43303.2|3
1737430330000|2025-01-21 03:32:10|43325.7|43305.7|43326.6|43306.6|43328.2|43308.2|43323.2|43303.2|3
1737430340000|2025-01-21 03:32:20|43325.1|43305.1|43324.1|43304.1|43326.6|43306.6|43324.1|43304.1|1
1737430350000|2025-01-21 03:32:30|43323.2|43303.2|43323.2|43303.2|43324.7|43304.7|43323.2|43303.2|4
1737430360000|2025-01-21 03:32:40|43326.6|43306.6|43334.1|43314.1|43335.7|43315.7|43326.6|43306.6|10
1737430370000|2025-01-21 03:32:50|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|43334.2|43314.2|0
1737430380000|2025-01-21 03:33:00|43333.2|43313.2|43329.2|43309.2|43333.2|43313.2|43329.2|43309.2|2
1737430390000|2025-01-21 03:33:10|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43322.6|43302.6|1
1737430400000|2025-01-21 03:33:20|43322.6|43302.6|43324.2|43304.2|43324.2|43304.2|43321.7|43301.7|2
1737430410000|2025-01-21 03:33:30|43323.2|43303.2|43322.6|43302.6|43324.2|43304.2|43321.7|43301.7|0
1737430420000|2025-01-21 03:33:40|43321.7|43301.7|43320.7|43300.7|43321.7|43301.7|43320.7|43300.7|0
1737430440000|2025-01-21 03:34:00|43319.7|43299.7|43315.7|43295.7|43319.7|43299.7|43315.7|43295.7|4
1737430450000|2025-01-21 03:34:10|43314.2|43294.2|43305.7|43285.7|43314.2|43294.2|43305.7|43285.7|4
1737430460000|2025-01-21 03:34:20|43303.2|43283.2|43303.2|43283.2|43304.7|43284.7|43303.2|43283.2|1
1737430470000|2025-01-21 03:34:30|43300.7|43280.7|43298.2|43278.2|43300.7|43280.7|43298.2|43278.2|1
1737430480000|2025-01-21 03:34:40|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|0
1737430490000|2025-01-21 03:34:50|43294.7|43274.7|43294.7|43274.7|43298.2|43278.2|43294.7|43274.7|6
1737430500000|2025-01-21 03:35:00|43293.8|43273.8|43289.7|43269.7|43293.8|43273.8|43288.8|43268.8|2
1737430510000|2025-01-21 03:35:10|43287.2|43267.2|43289.7|43269.7|43289.7|43269.7|43287.2|43267.2|2
1737430520000|2025-01-21 03:35:20|43290.7|43270.7|43294.7|43274.7|43294.7|43274.7|43290.7|43270.7|0
1737430540000|2025-01-21 03:35:40|43296.3|43276.3|43289.7|43269.7|43296.3|43276.3|43289.7|43269.7|2
1737430550000|2025-01-21 03:35:50|43286.3|43266.3|43282.2|43262.2|43286.3|43266.3|43282.2|43262.2|2
1737430570000|2025-01-21 03:36:10|43281.3|43261.3|43279.7|43259.7|43281.3|43261.3|43279.7|43259.7|0
1737430580000|2025-01-21 03:36:20|43277.2|43257.2|43279.7|43259.7|43279.7|43259.7|43277.2|43257.2|1
1737430590000|2025-01-21 03:36:30|43277.2|43257.2|43274.7|43254.7|43279.7|43259.7|43274.7|43254.7|3
1737430600000|2025-01-21 03:36:40|43273.8|43253.8|43257.2|43237.2|43273.8|43253.8|43254.7|43234.7|4
1737430610000|2025-01-21 03:36:50|43256.3|43236.3|43254.7|43234.7|43257.2|43237.2|43254.7|43234.7|1
1737430620000|2025-01-21 03:37:00|43253.8|43233.8|43252.2|43232.2|43254.7|43234.7|43249.7|43229.7|0
1737430630000|2025-01-21 03:37:10|43253.8|43233.8|43252.2|43232.2|43253.8|43233.8|43252.2|43232.2|0
1737430640000|2025-01-21 03:37:20|43249.7|43229.7|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|7
1737430650000|2025-01-21 03:37:30|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43248.8|43228.8|1
1737430660000|2025-01-21 03:37:40|43254.2|43234.2|43257.2|43237.2|43257.2|43237.2|43254.2|43234.2|1
1737430680000|2025-01-21 03:38:00|43256.3|43236.3|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|6
1737430690000|2025-01-21 03:38:10|43258.2|43238.2|43259.7|43239.7|43259.7|43239.7|43258.2|43238.2|0
1737430700000|2025-01-21 03:38:20|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|0
1737430720000|2025-01-21 03:38:40|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|0
1737430730000|2025-01-21 03:38:50|43258.2|43238.2|43254.7|43234.7|43258.2|43238.2|43254.7|43234.7|2
1737430740000|2025-01-21 03:39:00|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|1
1737430750000|2025-01-21 03:39:10|43254.7|43234.7|43262.2|43242.2|43262.2|43242.2|43254.7|43234.7|1
1737430760000|2025-01-21 03:39:20|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|1
1737430770000|2025-01-21 03:39:30|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|2
1737430780000|2025-01-21 03:39:40|43254.7|43234.7|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|1
1737430800000|2025-01-21 03:40:00|43253.2|43233.2|43254.7|43234.7|43254.7|43234.7|43253.2|43233.2|4
1737430810000|2025-01-21 03:40:10|43255.7|43235.7|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|1
1737430820000|2025-01-21 03:40:20|43256.3|43236.3|43252.2|43232.2|43256.3|43236.3|43252.2|43232.2|1
1737430830000|2025-01-21 03:40:30|43251.3|43231.3|43249.7|43229.7|43251.3|43231.3|43249.7|43229.7|1
1737430840000|2025-01-21 03:40:40|43253.2|43233.2|43254.7|43234.7|43254.7|43234.7|43253.2|43233.2|0
1737430850000|2025-01-21 03:40:50|43253.8|43233.8|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|1
1737430860000|2025-01-21 03:41:00|43253.8|43233.8|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|1
1737430870000|2025-01-21 03:41:10|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|1
1737430880000|2025-01-21 03:41:20|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|0
1737430910000|2025-01-21 03:41:50|43244.7|43224.7|43247.2|43227.2|43247.2|43227.2|43244.7|43224.7|2
1737430930000|2025-01-21 03:42:10|43244.7|43224.7|43244.7|43224.7|43249.7|43229.7|43244.7|43224.7|1
1737430940000|2025-01-21 03:42:20|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|2
1737430960000|2025-01-21 03:42:40|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|2
1737430970000|2025-01-21 03:42:50|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|1
1737430980000|2025-01-21 03:43:00|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|0
1737430990000|2025-01-21 03:43:10|43238.8|43218.8|43227.2|43207.2|43238.8|43218.8|43226.3|43206.3|6
1737431000000|2025-01-21 03:43:20|43228.2|43208.2|43227.2|43207.2|43228.2|43208.2|43227.2|43207.2|5
1737431010000|2025-01-21 03:43:30|43229.7|43209.7|43232.2|43212.2|43232.2|43212.2|43229.7|43209.7|2
1737431020000|2025-01-21 03:43:40|||||||||1
1737431030000|2025-01-21 03:43:50|43234.7|43214.7|43238.2|43218.2|43238.2|43218.2|43234.7|43214.7|2
1737431050000|2025-01-21 03:44:10|43237.2|43217.2|43232.2|43212.2|43237.2|43217.2|43231.3|43211.3|0
1737431060000|2025-01-21 03:44:20|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|0
1737431070000|2025-01-21 03:44:30|||||||||2
1737431080000|2025-01-21 03:44:40|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|2
1737431090000|2025-01-21 03:44:50|43229.7|43209.7|43234.7|43214.7|43234.7|43214.7|43229.7|43209.7|0
1737431100000|2025-01-21 03:45:00|43232.2|43212.2|43239.7|43219.7|43239.7|43219.7|43232.2|43212.2|3
1737431110000|2025-01-21 03:45:10|43242.2|43222.2|43247.2|43227.2|43249.7|43229.7|43242.2|43222.2|1
1737431120000|2025-01-21 03:45:20|43246.3|43226.3|43245.7|43225.7|43247.2|43227.2|43244.7|43224.7|2
1737431130000|2025-01-21 03:45:30|43247.2|43227.2|43244.7|43224.7|43247.2|43227.2|43242.2|43222.2|0
1737431140000|2025-01-21 03:45:40|43243.2|43223.2|43237.2|43217.2|43243.2|43223.2|43237.2|43217.2|4
1737431150000|2025-01-21 03:45:50|43234.7|43214.7|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|0
1737431160000|2025-01-21 03:46:00|43236.3|43216.3|43226.3|43206.3|43236.3|43216.3|43226.3|43206.3|6
1737431170000|2025-01-21 03:46:10|43227.2|43207.2|43227.2|43207.2|43229.7|43209.7|43225.7|43205.7|2
1737431180000|2025-01-21 03:46:20|43226.3|43206.3|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|0
1737431190000|2025-01-21 03:46:30|43222.2|43202.2|43219.7|43199.7|43222.2|43202.2|43217.2|43197.2|1
1737431200000|2025-01-21 03:46:40|43217.2|43197.2|43217.2|43197.2|43219.7|43199.7|43217.2|43197.2|0
1737431220000|2025-01-21 03:47:00|||||||||2
1737431230000|2025-01-21 03:47:10|43217.3|43197.3|43208.8|43188.8|43217.3|43197.3|43208.8|43188.8|4
1737431240000|2025-01-21 03:47:20|43206.3|43186.3|43209.8|43189.8|43209.8|43189.8|43204.8|43184.8|1
1737431250000|2025-01-21 03:47:30|||||||||1
1737431260000|2025-01-21 03:47:40|43207.3|43187.3|43209.8|43189.8|43209.8|43189.8|43207.3|43187.3|0
1737431270000|2025-01-21 03:47:50|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|0
1737431280000|2025-01-21 03:48:00|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43203.8|43183.8|2
1737431290000|2025-01-21 03:48:10|43202.3|43182.3|43202.3|43182.3|43202.3|43182.3|43199.8|43179.8|2
1737431300000|2025-01-21 03:48:20|43201.3|43181.3|43199.8|43179.8|43202.3|43182.3|43199.8|43179.8|2
1737431320000|2025-01-21 03:48:40|43202.3|43182.3|43202.3|43182.3|43204.8|43184.8|43202.3|43182.3|1
1737431330000|2025-01-21 03:48:50|43199.8|43179.8|43194.8|43174.8|43199.8|43179.8|43194.8|43174.8|15
1737431340000|2025-01-21 03:49:00|43192.3|43172.3|43189.8|43169.8|43194.8|43174.8|43189.8|43169.8|2
1737431350000|2025-01-21 03:49:10|43187.3|43167.3|43184.8|43164.8|43187.3|43167.3|43184.8|43164.8|8
1737431360000|2025-01-21 03:49:20|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|3
1737431370000|2025-01-21 03:49:30|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|2
1737431380000|2025-01-21 03:49:40|43182.3|43162.3|43178.8|43158.8|43182.3|43162.3|43178.8|43158.8|2
1737431390000|2025-01-21 03:49:50|43179.8|43159.8|43183.8|43163.8|43183.8|43163.8|43178.8|43158.8|0
1737431400000|2025-01-21 03:50:00|43188.8|43168.8|43192.8|43172.8|43192.8|43172.8|43188.8|43168.8|3
1737431410000|2025-01-21 03:50:10|43195.3|43175.3|43192.8|43172.8|43195.3|43175.3|43192.8|43172.8|0
1737431420000|2025-01-21 03:50:20|43191.3|43171.3|43193.8|43173.8|43193.8|43173.8|43191.3|43171.3|3
1737431430000|2025-01-21 03:50:30|43196.3|43176.3|43198.8|43178.8|43198.8|43178.8|43196.3|43176.3|1
1737431440000|2025-01-21 03:50:40|43199.8|43179.8|43203.8|43183.8|43203.8|43183.8|43199.8|43179.8|0
1737431450000|2025-01-21 03:50:50|43205.7|43185.7|43206.3|43186.3|43208.8|43188.8|43203.8|43183.8|1
1737431460000|2025-01-21 03:51:00|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|0
1737431470000|2025-01-21 03:51:10|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|0
1737431480000|2025-01-21 03:51:20|43212.8|43192.8|43211.3|43191.3|43213.8|43193.8|43211.3|43191.3|1
1737431490000|2025-01-21 03:51:30|43210.3|43190.3|43208.8|43188.8|43210.3|43190.3|43208.8|43188.8|2
1737431500000|2025-01-21 03:51:40|43206.3|43186.3|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|0
1737431510000|2025-01-21 03:51:50|43207.8|43187.8|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|3
1737431520000|2025-01-21 03:52:00|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|0
1737431530000|2025-01-21 03:52:10|43209.8|43189.8|43211.3|43191.3|43211.3|43191.3|43209.8|43189.8|0
1737431540000|2025-01-21 03:52:20|43212.3|43192.3|43205.3|43185.3|43212.3|43192.3|43205.3|43185.3|7
1737431550000|2025-01-21 03:52:30|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|2
1737431560000|2025-01-21 03:52:40|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|43203.8|43183.8|0
1737431570000|2025-01-21 03:52:50|43204.8|43184.8|43202.8|43182.8|43206.3|43186.3|43202.8|43182.8|0
1737431580000|2025-01-21 03:53:00|43201.3|43181.3|43206.3|43186.3|43206.3|43186.3|43201.3|43181.3|1
1737431630000|2025-01-21 03:53:50|43204.8|43184.8|43201.3|43181.3|43204.8|43184.8|43201.3|43181.3|1
1737431640000|2025-01-21 03:54:00|43198.8|43178.8|43201.3|43181.3|43201.3|43181.3|43198.8|43178.8|0
1737431650000|2025-01-21 03:54:10|43200.3|43180.3|43201.3|43181.3|43201.3|43181.3|43198.8|43178.8|0
1737431660000|2025-01-21 03:54:20|43198.8|43178.8|43198.8|43178.8|43201.3|43181.3|43198.8|43178.8|0
1737431670000|2025-01-21 03:54:30|||||||||1
1737431700000|2025-01-21 03:55:00|43201.3|43181.3|43198.8|43178.8|43201.3|43181.3|43198.8|43178.8|3
1737431710000|2025-01-21 03:55:10|43200.3|43180.3|43203.8|43183.8|43203.8|43183.8|43198.8|43178.8|0
1737431720000|2025-01-21 03:55:20|43200.3|43180.3|43196.3|43176.3|43203.8|43183.8|43196.3|43176.3|0
1737431740000|2025-01-21 03:55:40|43198.8|43178.8|43196.3|43176.3|43198.8|43178.8|43196.3|43176.3|4
1737431750000|2025-01-21 03:55:50|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|1
1737431760000|2025-01-21 03:56:00|||||||||1
1737431790000|2025-01-21 03:56:30|43192.3|43172.3|43196.3|43176.3|43196.3|43176.3|43192.3|43172.3|0
1737431800000|2025-01-21 03:56:40|43197.3|43177.3|43201.3|43181.3|43202.3|43182.3|43197.3|43177.3|3
1737431810000|2025-01-21 03:56:50|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43202.3|43182.3|0
1737431820000|2025-01-21 03:57:00|43201.3|43181.3|43202.3|43182.3|43202.3|43182.3|43201.3|43181.3|0
1737431830000|2025-01-21 03:57:10|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43201.3|43181.3|0
1737431840000|2025-01-21 03:57:20|43202.8|43182.8|43201.3|43181.3|43202.8|43182.8|43201.3|43181.3|0
1737431850000|2025-01-21 03:57:30|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|43204.8|43184.8|1
1737431860000|2025-01-21 03:57:40|43204.8|43184.8|43203.8|43183.8|43204.8|43184.8|43203.8|43183.8|1
1737431870000|2025-01-21 03:57:50|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|1
1737431890000|2025-01-21 03:58:10|||||||||1
1737431900000|2025-01-21 03:58:20|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|1
1737431910000|2025-01-21 03:58:30|43201.3|43181.3|43203.8|43183.8|43203.8|43183.8|43201.3|43181.3|0
1737431920000|2025-01-21 03:58:40|43202.3|43182.3|43197.8|43177.8|43202.8|43182.8|43197.8|43177.8|0
1737431930000|2025-01-21 03:58:50|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|0
1737431940000|2025-01-21 03:59:00|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|0
1737431950000|2025-01-21 03:59:10|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|2
1737431970000|2025-01-21 03:59:30|43196.3|43176.3|43196.3|43176.3|43198.8|43178.8|43196.3|43176.3|0
1737431980000|2025-01-21 03:59:40|||||||||3
1737431990000|2025-01-21 03:59:50|43194.8|43174.8|43193.8|43173.8|43194.8|43174.8|43193.8|43173.8|2
1737432000000|2025-01-21 04:00:00|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1737432020000|2025-01-21 04:00:20|43194.8|43174.8|43191.3|43171.3|43196.3|43176.3|43191.3|43171.3|4
1737432030000|2025-01-21 04:00:30|43190.3|43170.3|43191.3|43171.3|43193.8|43173.8|43189.8|43169.8|3
1737432040000|2025-01-21 04:00:40|43196.3|43176.3|43201.3|43181.3|43201.3|43181.3|43196.3|43176.3|7
1737432060000|2025-01-21 04:01:00|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|7
1737432070000|2025-01-21 04:01:10|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|1
1737432080000|2025-01-21 04:01:20|43207.3|43187.3|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|0
1737432090000|2025-01-21 04:01:30|43203.8|43183.8|43208.8|43188.8|43208.8|43188.8|43203.8|43183.8|0
1737432110000|2025-01-21 04:01:50|43207.9|43187.9|43203.8|43183.8|43207.9|43187.9|43203.8|43183.8|0
1737432120000|2025-01-21 04:02:00|43206.3|43186.3|43208.8|43188.8|43208.8|43188.8|43206.3|43186.3|1
1737432130000|2025-01-21 04:02:10|43203.8|43183.8|43208.8|43188.8|43208.8|43188.8|43203.8|43183.8|2
1737432140000|2025-01-21 04:02:20|43209.8|43189.8|43208.8|43188.8|43211.3|43191.3|43208.8|43188.8|2
1737432150000|2025-01-21 04:02:30|43207.9|43187.9|43206.3|43186.3|43207.9|43187.9|43206.3|43186.3|2
1737432160000|2025-01-21 04:02:40|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|0
1737432170000|2025-01-21 04:02:50|43204.8|43184.8|43206.3|43186.3|43206.3|43186.3|43204.8|43184.8|26
1737432180000|2025-01-21 04:03:00|43204.8|43184.8|43202.3|43182.3|43204.8|43184.8|43202.3|43182.3|2
1737432190000|2025-01-21 04:03:10|43200.8|43180.8|43202.3|43182.3|43202.3|43182.3|43199.8|43179.8|0
1737432200000|2025-01-21 04:03:20|43197.9|43177.9|43196.3|43176.3|43201.3|43181.3|43196.3|43176.3|3
1737432220000|2025-01-21 04:03:40|43193.8|43173.8|43196.3|43176.3|43196.3|43176.3|43193.8|43173.8|0
1737432240000|2025-01-21 04:04:00|43193.8|43173.8|43193.8|43173.8|43196.3|43176.3|43193.8|43173.8|0
1737432250000|2025-01-21 04:04:10|43191.3|43171.3|43186.3|43166.3|43191.3|43171.3|43183.8|43163.8|6
1737432260000|2025-01-21 04:04:20|43188.8|43168.8|43188.8|43168.8|43188.8|43168.8|43188.8|43168.8|2
1737432270000|2025-01-21 04:04:30|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|0
1737432280000|2025-01-21 04:04:40|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|43193.8|43173.8|1
1737432300000|2025-01-21 04:05:00|43196.3|43176.3|43198.8|43178.8|43198.8|43178.8|43193.8|43173.8|0
1737432310000|2025-01-21 04:05:10|43200.4|43180.4|43201.3|43181.3|43203.8|43183.8|43198.8|43178.8|0
1737432320000|2025-01-21 04:05:20|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|2
1737432330000|2025-01-21 04:05:30|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|0
1737432340000|2025-01-21 04:05:40|43203.8|43183.8|43206.3|43186.3|43206.3|43186.3|43203.8|43183.8|1
1737432350000|2025-01-21 04:05:50|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|2
1737432360000|2025-01-21 04:06:00|43206.3|43186.3|43201.3|43181.3|43206.3|43186.3|43201.3|43181.3|2
1737432380000|2025-01-21 04:06:20|||||||||1
1737432400000|2025-01-21 04:06:40|||||||||1
1737432410000|2025-01-21 04:06:50|43199.4|43179.4|43193.8|43173.8|43199.4|43179.4|43192.9|43172.9|3
1737432420000|2025-01-21 04:07:00|43191.3|43171.3|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|0
1737432440000|2025-01-21 04:07:20|43188.8|43168.8|43191.3|43171.3|43191.3|43171.3|43188.8|43168.8|4
1737432460000|2025-01-21 04:07:40|43190.4|43170.4|43190.4|43170.4|43191.3|43171.3|43188.8|43168.8|0
1737432470000|2025-01-21 04:07:50|43188.8|43168.8|43188.8|43168.8|43191.3|43171.3|43188.8|43168.8|0
1737432480000|2025-01-21 04:08:00|43190.4|43170.4|43188.8|43168.8|43190.4|43170.4|43188.8|43168.8|3
1737432490000|2025-01-21 04:08:10|43187.9|43167.9|43188.8|43168.8|43191.3|43171.3|43187.9|43167.9|2
1737432500000|2025-01-21 04:08:20|43189.8|43169.8|43188.8|43168.8|43189.8|43169.8|43188.8|43168.8|1
1737432510000|2025-01-21 04:08:30|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|43191.3|43171.3|0
1737432520000|2025-01-21 04:08:40|43189.4|43169.4|43188.8|43168.8|43189.4|43169.4|43186.3|43166.3|2
1737432530000|2025-01-21 04:08:50|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|0
1737432540000|2025-01-21 04:09:00|||||||||4
1737432550000|2025-01-21 04:09:10|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|0
1737432560000|2025-01-21 04:09:20|43186.3|43166.3|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|1
1737432580000|2025-01-21 04:09:40|43186.3|43166.3|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|0
1737432590000|2025-01-21 04:09:50|||||||||1
1737432610000|2025-01-21 04:10:10|43175.9|43155.9|43172.9|43152.9|43175.9|43155.9|43167.9|43147.9|27
1737432620000|2025-01-21 04:10:20|43171.3|43151.3|43167.9|43147.9|43171.3|43151.3|43167.9|43147.9|2
1737432630000|2025-01-21 04:10:30|||||||||1
1737432640000|2025-01-21 04:10:40|||||||||1
1737432650000|2025-01-21 04:10:50|43169.4|43149.4|43170.4|43150.4|43170.4|43150.4|43169.4|43149.4|1
1737432660000|2025-01-21 04:11:00|43171.3|43151.3|43167.9|43147.9|43172.9|43152.9|43167.9|43147.9|3
1737432670000|2025-01-21 04:11:10|43171.3|43151.3|43180.4|43160.4|43180.4|43160.4|43171.3|43151.3|4
1737432680000|2025-01-21 04:11:20|43181.3|43161.3|43182.9|43162.9|43182.9|43162.9|43181.3|43161.3|0
1737432690000|2025-01-21 04:11:30|43183.8|43163.8|43185.4|43165.4|43185.4|43165.4|43183.8|43163.8|4
1737432700000|2025-01-21 04:11:40|43183.8|43163.8|43185.4|43165.4|43185.4|43165.4|43182.9|43162.9|0
1737432720000|2025-01-21 04:12:00|43182.9|43162.9|43181.9|43161.9|43182.9|43162.9|43181.9|43161.9|5
1737432740000|2025-01-21 04:12:20|43177.9|43157.9|43186.9|43166.9|43187.9|43167.9|43177.9|43157.9|9
1737432750000|2025-01-21 04:12:30|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|0
1737432760000|2025-01-21 04:12:40|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1737432770000|2025-01-21 04:12:50|43188.8|43168.8|43192.9|43172.9|43192.9|43172.9|43188.8|43168.8|2
1737432780000|2025-01-21 04:13:00|43193.8|43173.8|43195.4|43175.4|43197.9|43177.9|43193.8|43173.8|7
1737432790000|2025-01-21 04:13:10|43196.9|43176.9|43202.9|43182.9|43202.9|43182.9|43196.9|43176.9|2
1737432800000|2025-01-21 04:13:20|43203.8|43183.8|43202.9|43182.9|43205.4|43185.4|43202.9|43182.9|2
1737432810000|2025-01-21 04:13:30|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|1
1737432830000|2025-01-21 04:13:50|43199.4|43179.4|43196.9|43176.9|43199.4|43179.4|43196.9|43176.9|1
1737432840000|2025-01-21 04:14:00|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43195.4|43175.4|1
1737432850000|2025-01-21 04:14:10|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43197.9|43177.9|0
1737432870000|2025-01-21 04:14:30|43199.4|43179.4|43197.9|43177.9|43199.4|43179.4|43197.9|43177.9|0
1737432880000|2025-01-21 04:14:40|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|0
1737432890000|2025-01-21 04:14:50|43201.4|43181.4|43203.9|43183.9|43203.9|43183.9|43200.4|43180.4|0
1737432900000|2025-01-21 04:15:00|43202.9|43182.9|43200.4|43180.4|43202.9|43182.9|43200.4|43180.4|0
1737432930000|2025-01-21 04:15:30|43198.9|43178.9|43192.9|43172.9|43198.9|43178.9|43192.9|43172.9|2
1737432940000|2025-01-21 04:15:40|43190.4|43170.4|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|0
1737432950000|2025-01-21 04:15:50|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|1
1737432960000|2025-01-21 04:16:00|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|5
1737432990000|2025-01-21 04:16:30|43192.9|43172.9|43195.4|43175.4|43195.4|43175.4|43192.9|43172.9|0
1737433000000|2025-01-21 04:16:40|43197.9|43177.9|43202.9|43182.9|43202.9|43182.9|43197.9|43177.9|3
1737433010000|2025-01-21 04:16:50|43203.9|43183.9|43202.9|43182.9|43205.4|43185.4|43202.9|43182.9|0
1737433020000|2025-01-21 04:17:00|43203.9|43183.9|43205.4|43185.4|43207.9|43187.9|43202.9|43182.9|2
1737433030000|2025-01-21 04:17:10|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|0
1737433040000|2025-01-21 04:17:20|||||||||1
1737433070000|2025-01-21 04:17:50|43210.4|43190.4|43207.9|43187.9|43210.4|43190.4|43207.9|43187.9|3
1737433080000|2025-01-21 04:18:00|43210.4|43190.4|43211.4|43191.4|43211.4|43191.4|43210.4|43190.4|2
1737433100000|2025-01-21 04:18:20|43212.9|43192.9|43216.4|43196.4|43216.4|43196.4|43212.9|43192.9|4
1737433110000|2025-01-21 04:18:30|43218.9|43198.9|43227.9|43207.9|43227.9|43207.9|43218.9|43198.9|1
1737433120000|2025-01-21 04:18:40|43230.4|43210.4|43225.4|43205.4|43230.4|43210.4|43225.4|43205.4|1
1737433130000|2025-01-21 04:18:50|43222.9|43202.9|43222.9|43202.9|43225.4|43205.4|43222.9|43202.9|2
1737433140000|2025-01-21 04:19:00|43225.4|43205.4|43222.9|43202.9|43225.4|43205.4|43222.9|43202.9|0
1737433150000|2025-01-21 04:19:10|||||||||1
1737433170000|2025-01-21 04:19:30|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|43220.4|43200.4|1
1737433180000|2025-01-21 04:19:40|43225.4|43205.4|43220.4|43200.4|43225.4|43205.4|43220.4|43200.4|0
1737433190000|2025-01-21 04:19:50|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|0
1737433200000|2025-01-21 04:20:00|43225.4|43205.4|43222.9|43202.9|43225.4|43205.4|43220.4|43200.4|0
1737433210000|2025-01-21 04:20:10|43220.4|43200.4|43223.9|43203.9|43225.4|43205.4|43220.4|43200.4|0
1737433220000|2025-01-21 04:20:20|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|0
1737433230000|2025-01-21 04:20:30|43225.4|43205.4|43223.9|43203.9|43225.4|43205.4|43220.4|43200.4|8
1737433240000|2025-01-21 04:20:40|43225.4|43205.4|43230.4|43210.4|43230.4|43210.4|43225.4|43205.4|2
1737433250000|2025-01-21 04:20:50|43229.4|43209.4|43227.9|43207.9|43230.4|43210.4|43227.9|43207.9|3
1737433260000|2025-01-21 04:21:00|43226.9|43206.9|43224.4|43204.4|43226.9|43206.9|43224.4|43204.4|0
1737433270000|2025-01-21 04:21:10|43222.9|43202.9|43215.4|43195.4|43222.9|43202.9|43215.4|43195.4|1
1737433280000|2025-01-21 04:21:20|43212.9|43192.9|43215.4|43195.4|43215.4|43195.4|43212.9|43192.9|0
1737433290000|2025-01-21 04:21:30|43216.4|43196.4|43220.4|43200.4|43220.4|43200.4|43215.4|43195.4|0
1737433300000|2025-01-21 04:21:40|43219.4|43199.4|43218.9|43198.9|43219.4|43199.4|43215.4|43195.4|6
1737433310000|2025-01-21 04:21:50|43220.4|43200.4|43220.4|43200.4|43222.9|43202.9|43220.4|43200.4|0
1737433320000|2025-01-21 04:22:00|43222.9|43202.9|43220.4|43200.4|43222.9|43202.9|43220.4|43200.4|0
1737433340000|2025-01-21 04:22:20|43221.4|43201.4|43225.4|43205.4|43226.9|43206.9|43221.4|43201.4|0
1737433350000|2025-01-21 04:22:30|43227.9|43207.9|43225.4|43205.4|43227.9|43207.9|43225.4|43205.4|1
1737433360000|2025-01-21 04:22:40|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|1
1737433370000|2025-01-21 04:22:50|43230.4|43210.4|43231.9|43211.9|43231.9|43211.9|43230.4|43210.4|1
1737433380000|2025-01-21 04:23:00|43230.4|43210.4|43232.9|43212.9|43232.9|43212.9|43230.4|43210.4|0
1737433390000|2025-01-21 04:23:10|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|2
1737433420000|2025-01-21 04:23:40|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|43230.4|43210.4|0
1737433430000|2025-01-21 04:23:50|43232.9|43212.9|43237.9|43217.9|43238.9|43218.9|43232.9|43212.9|3
1737433440000|2025-01-21 04:24:00|43233.9|43213.9|43229.8|43209.8|43233.9|43213.9|43229.8|43209.8|5
1737433450000|2025-01-21 04:24:10|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|43232.3|43212.3|0
1737433460000|2025-01-21 04:24:20|43233.9|43213.9|43236.4|43216.4|43236.4|43216.4|43233.9|43213.9|0
1737433470000|2025-01-21 04:24:30|43237.3|43217.3|43248.9|43228.9|43251.4|43231.4|43237.3|43217.3|24
1737433480000|2025-01-21 04:24:40|43247.9|43227.9|43251.4|43231.4|43251.4|43231.4|43247.9|43227.9|0
1737433490000|2025-01-21 04:24:50|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|2
1737433500000|2025-01-21 04:25:00|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|1
1737433510000|2025-01-21 04:25:10|43247.9|43227.9|43248.9|43228.9|43248.9|43228.9|43243.9|43223.9|1
1737433520000|2025-01-21 04:25:20|43246.4|43226.4|43243.9|43223.9|43246.4|43226.4|43243.9|43223.9|1
1737433530000|2025-01-21 04:25:30|43242.9|43222.9|43233.9|43213.9|43242.9|43222.9|43233.9|43213.9|0
1737433540000|2025-01-21 04:25:40|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|1
1737433550000|2025-01-21 04:25:50|43233.9|43213.9|43231.4|43211.4|43233.9|43213.9|43231.4|43211.4|0
1737433560000|2025-01-21 04:26:00|43233.9|43213.9|43233.9|43213.9|43233.9|43213.9|43231.4|43211.4|5
1737433570000|2025-01-21 04:26:10|||||||||1
1737433580000|2025-01-21 04:26:20|43234.8|43214.8|43241.4|43221.4|43241.4|43221.4|43234.8|43214.8|3
1737433590000|2025-01-21 04:26:30|43240.4|43220.4|43238.9|43218.9|43240.4|43220.4|43238.9|43218.9|0
1737433600000|2025-01-21 04:26:40|43236.9|43216.9|43231.4|43211.4|43236.9|43216.9|43231.4|43211.4|4
1737433610000|2025-01-21 04:26:50|43232.4|43212.4|43233.9|43213.9|43233.9|43213.9|43228.9|43208.9|1
1737433620000|2025-01-21 04:27:00|43234.9|43214.9|43238.3|43218.3|43238.3|43218.3|43234.9|43214.9|1
1737433630000|2025-01-21 04:27:10|43239.3|43219.3|43238.9|43218.9|43242.4|43222.4|43238.9|43218.9|1
1737433640000|2025-01-21 04:27:20|43241.4|43221.4|43246.4|43226.4|43246.4|43226.4|43241.4|43221.4|0
1737433650000|2025-01-21 04:27:30|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43247.9|43227.9|0
1737433660000|2025-01-21 04:27:40|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|1
1737433670000|2025-01-21 04:27:50|43245.4|43225.4|43248.9|43228.9|43248.9|43228.9|43245.4|43225.4|11
1737433680000|2025-01-21 04:28:00|43249.9|43229.9|43251.4|43231.4|43251.4|43231.4|43249.9|43229.9|3
1737433700000|2025-01-21 04:28:20|43250.4|43230.4|43253.9|43233.9|43253.9|43233.9|43248.9|43228.9|1
1737433710000|2025-01-21 04:28:30|43254.9|43234.9|43256.4|43236.4|43256.4|43236.4|43254.9|43234.9|1
1737433720000|2025-01-21 04:28:40|43255.4|43235.4|43258.9|43238.9|43258.9|43238.9|43253.9|43233.9|1
1737433730000|2025-01-21 04:28:50|43257.4|43237.4|43253.9|43233.9|43257.4|43237.4|43253.9|43233.9|0
1737433740000|2025-01-21 04:29:00|43254.9|43234.9|43253.9|43233.9|43256.4|43236.4|43253.9|43233.9|0
1737433750000|2025-01-21 04:29:10|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|1
1737433770000|2025-01-21 04:29:30|43250.4|43230.4|43248.9|43228.9|43250.4|43230.4|43248.9|43228.9|2
1737433790000|2025-01-21 04:29:50|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|1
1737433800000|2025-01-21 04:30:00|43253.9|43233.9|43253.9|43233.9|43257.4|43237.4|43253.9|43233.9|2
1737433810000|2025-01-21 04:30:10|43257.4|43237.4|43256.4|43236.4|43258.9|43238.9|43256.4|43236.4|0
1737433820000|2025-01-21 04:30:20|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|0
1737433830000|2025-01-21 04:30:30|43252.9|43232.9|43248.9|43228.9|43252.9|43232.9|43248.9|43228.9|0
1737433840000|2025-01-21 04:30:40|43250.4|43230.4|43248.9|43228.9|43250.4|43230.4|43248.9|43228.9|0
1737433860000|2025-01-21 04:31:00|43247.9|43227.9|43233.9|43213.9|43247.9|43227.9|43233.9|43213.9|1
1737433870000|2025-01-21 04:31:10|43236.4|43216.4|43233.9|43213.9|43238.9|43218.9|43233.9|43213.9|0
1737433880000|2025-01-21 04:31:20|43235.8|43215.8|43238.9|43218.9|43238.9|43218.9|43234.9|43214.9|0
1737433890000|2025-01-21 04:31:30|43239.9|43219.9|43238.9|43218.9|43239.9|43219.9|43238.9|43218.9|0
1737433900000|2025-01-21 04:31:40|43241.4|43221.4|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|0
1737433910000|2025-01-21 04:31:50|43237.9|43217.9|43231.4|43211.4|43237.9|43217.9|43231.4|43211.4|2
1737433920000|2025-01-21 04:32:00|43230.4|43210.4|43233.9|43213.9|43233.9|43213.9|43228.9|43208.9|2
1737433930000|2025-01-21 04:32:10|43234.9|43214.9|43238.9|43218.9|43238.9|43218.9|43234.9|43214.9|1
1737433940000|2025-01-21 04:32:20|43239.9|43219.9|43248.9|43228.9|43248.9|43228.9|43239.9|43219.9|4
1737433960000|2025-01-21 04:32:40|43250.4|43230.4|43251.4|43231.4|43251.4|43231.4|43250.4|43230.4|0
1737433980000|2025-01-21 04:33:00|43252.4|43232.4|43251.4|43231.4|43252.9|43232.9|43251.4|43231.4|0
1737433990000|2025-01-21 04:33:10|43252.4|43232.4|43251.4|43231.4|43253.9|43233.9|43251.4|43231.4|1
1737434000000|2025-01-21 04:33:20|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|43253.9|43233.9|1
1737434010000|2025-01-21 04:33:30|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|0
1737434020000|2025-01-21 04:33:40|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43246.4|43226.4|0
1737434040000|2025-01-21 04:34:00|43249.9|43229.9|43251.4|43231.4|43251.4|43231.4|43249.9|43229.9|1
1737434050000|2025-01-21 04:34:10|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|43256.4|43236.4|6
1737434070000|2025-01-21 04:34:30|||||||||3
1737434080000|2025-01-21 04:34:40|43255.4|43235.4|43243.9|43223.9|43255.4|43235.4|43243.9|43223.9|2
1737434100000|2025-01-21 04:35:00|43242.9|43222.9|43243.9|43223.9|43243.9|43223.9|43238.9|43218.9|0
1737434110000|2025-01-21 04:35:10|43238.9|43218.9|43238.9|43218.9|43241.4|43221.4|43238.9|43218.9|0
1737434120000|2025-01-21 04:35:20|43236.4|43216.4|43233.9|43213.9|43238.9|43218.9|43233.9|43213.9|2
1737434130000|2025-01-21 04:35:30|43232.9|43212.9|43229.9|43209.9|43232.9|43212.9|43229.9|43209.9|0
1737434140000|2025-01-21 04:35:40|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|1
1737434160000|2025-01-21 04:36:00|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|43229.9|43209.9|1
1737434170000|2025-01-21 04:36:10|43228.9|43208.9|43230.4|43210.4|43231.4|43211.4|43228.9|43208.9|2
1737434180000|2025-01-21 04:36:20|43228.9|43208.9|43223.9|43203.9|43228.9|43208.9|43223.9|43203.9|0
1737434190000|2025-01-21 04:36:30|||||||||1
1737434200000|2025-01-21 04:36:40|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|0
1737434210000|2025-01-21 04:36:50|||||||||1
1737434220000|2025-01-21 04:37:00|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|2
1737434230000|2025-01-21 04:37:10|43217.4|43197.4|43218.9|43198.9|43218.9|43198.9|43217.4|43197.4|1
1737434240000|2025-01-21 04:37:20|43220.4|43200.4|43223.9|43203.9|43223.9|43203.9|43220.4|43200.4|0
1737434260000|2025-01-21 04:37:40|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|0
1737434270000|2025-01-21 04:37:50|43223.9|43203.9|43223.9|43203.9|43228.9|43208.9|43223.9|43203.9|0
1737434280000|2025-01-21 04:38:00|43225.4|43205.4|43228.9|43208.9|43228.9|43208.9|43225.4|43205.4|0
1737434290000|2025-01-21 04:38:10|43227|43207|43223.9|43203.9|43227|43207|43223.9|43203.9|0
1737434300000|2025-01-21 04:38:20|43222.9|43202.9|43218.9|43198.9|43222.9|43202.9|43216.4|43196.4|2
1737434320000|2025-01-21 04:38:40|43219.9|43199.9|43218.9|43198.9|43219.9|43199.9|43216.4|43196.4|0
1737434330000|2025-01-21 04:38:50|43217.4|43197.4|43218.9|43198.9|43218.9|43198.9|43217.4|43197.4|0
1737434340000|2025-01-21 04:39:00|43220.4|43200.4|43218.9|43198.9|43221.4|43201.4|43218.9|43198.9|0
1737434350000|2025-01-21 04:39:10|43217.9|43197.9|43213.9|43193.9|43217.9|43197.9|43213.9|43193.9|0
1737434360000|2025-01-21 04:39:20|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|0
1737434370000|2025-01-21 04:39:30|43218.9|43198.9|43221.4|43201.4|43221.4|43201.4|43218.9|43198.9|2
1737434380000|2025-01-21 04:39:40|43218.9|43198.9|43218.9|43198.9|43221.4|43201.4|43218.9|43198.9|0
1737434390000|2025-01-21 04:39:50|43218|43198|43218|43198|43218.9|43198.9|43213.9|43193.9|2
1737434400000|2025-01-21 04:40:00|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|1
1737434410000|2025-01-21 04:40:10|43217|43197|43217|43197|43217|43197|43217|43197|0
1737434430000|2025-01-21 04:40:30|43214.5|43194.5|43214.5|43194.5|43214.5|43194.5|43213.5|43193.5|0
1737434440000|2025-01-21 04:40:40|43215.5|43195.5|43217|43197|43217|43197|43215.5|43195.5|1
1737434460000|2025-01-21 04:41:00|43216|43196|43214.5|43194.5|43216|43196|43214.5|43194.5|1
1737434510000|2025-01-21 04:41:50|43213|43193|43210.5|43190.5|43213|43193|43210.5|43190.5|0
1737434520000|2025-01-21 04:42:00|43212|43192|43210.5|43190.5|43214.5|43194.5|43210.5|43190.5|0
1737434540000|2025-01-21 04:42:20|43213|43193|43210.5|43190.5|43213|43193|43210.5|43190.5|0
1737434550000|2025-01-21 04:42:30|43205.5|43185.5|43202|43182|43205.5|43185.5|43202|43182|3
1737434560000|2025-01-21 04:42:40|43200.5|43180.5|43198|43178|43200.5|43180.5|43198|43178|0
1737434570000|2025-01-21 04:42:50|43195.5|43175.5|43195.5|43175.5|43196.4|43176.4|43195.5|43175.5|0
1737434580000|2025-01-21 04:43:00|43196.4|43176.4|43198|43178|43198|43178|43195.5|43175.5|0
1737434590000|2025-01-21 04:43:10|43195.5|43175.5|43193|43173|43198|43178|43193|43173|0
1737434600000|2025-01-21 04:43:20|43190.5|43170.5|43188|43168|43190.5|43170.5|43188|43168|8
1737434610000|2025-01-21 04:43:30|43183|43163|43188|43168|43188|43168|43183|43163|7
1737434630000|2025-01-21 04:43:50|43188.9|43168.9|43190.5|43170.5|43190.5|43170.5|43188.9|43168.9|0
1737434670000|2025-01-21 04:44:30|43193|43173|43193.9|43173.9|43193.9|43173.9|43193|43173|2
1737434680000|2025-01-21 04:44:40|43191.4|43171.4|43192.4|43172.4|43192.4|43172.4|43191.4|43171.4|0
1737434690000|2025-01-21 04:44:50|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1737434700000|2025-01-21 04:45:00|43192.4|43172.4|43191.4|43171.4|43193.9|43173.9|43191.4|43171.4|0
1737434710000|2025-01-21 04:45:10|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43189.5|43169.5|2
1737434720000|2025-01-21 04:45:20|43189.5|43169.5|43185.5|43165.5|43189.5|43169.5|43185.5|43165.5|0
1737434740000|2025-01-21 04:45:40|43188|43168|43188|43168|43188|43168|43188|43168|3
1737434750000|2025-01-21 04:45:50|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|0
1737434760000|2025-01-21 04:46:00|43190.5|43170.5|43185.5|43165.5|43190.5|43170.5|43185.5|43165.5|0
1737434770000|2025-01-21 04:46:10|43188|43168|43190.5|43170.5|43190.5|43170.5|43185.5|43165.5|0
1737434790000|2025-01-21 04:46:30|43189.5|43169.5|43188|43168|43189.5|43169.5|43188|43168|0
1737434810000|2025-01-21 04:46:50|||||||||1
1737434820000|2025-01-21 04:47:00|||||||||1
1737434830000|2025-01-21 04:47:10|43187|43167|43185.5|43165.5|43187|43167|43185.5|43165.5|0
1737434850000|2025-01-21 04:47:30|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183|43163|0
1737434860000|2025-01-21 04:47:40|43183|43163|43183|43163|43183|43163|43183|43163|0
1737434870000|2025-01-21 04:47:50|43185.5|43165.5|43183|43163|43185.5|43165.5|43183|43163|0
1737434880000|2025-01-21 04:48:00|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|0
1737434900000|2025-01-21 04:48:20|43184.5|43164.5|43183|43163|43184.5|43164.5|43183|43163|4
1737434910000|2025-01-21 04:48:30|43185.5|43165.5|43188|43168|43190.5|43170.5|43185.5|43165.5|0
1737434920000|2025-01-21 04:48:40|43187|43167|43187|43167|43187|43167|43187|43167|0
1737434940000|2025-01-21 04:49:00|43188|43168|43188|43168|43188|43168|43188|43168|0
1737434950000|2025-01-21 04:49:10|43187|43167|43185.5|43165.5|43187|43167|43185.5|43165.5|0
1737434970000|2025-01-21 04:49:30|43184.5|43164.5|43185.5|43165.5|43185.5|43165.5|43183.9|43163.9|1
1737435020000|2025-01-21 04:50:20|43183|43163|43185.5|43165.5|43185.5|43165.5|43183|43163|0
1737435030000|2025-01-21 04:50:30|43183.9|43163.9|43185.5|43165.5|43185.5|43165.5|43183|43163|0
1737435050000|2025-01-21 04:50:50|43186.4|43166.4|43185.5|43165.5|43188|43168|43185.5|43165.5|1
1737435060000|2025-01-21 04:51:00|43187|43167|43188|43168|43188|43168|43185.5|43165.5|0
1737435070000|2025-01-21 04:51:10|43188.9|43168.9|43190.5|43170.5|43190.5|43170.5|43188.9|43168.9|0
1737435100000|2025-01-21 04:51:40|||||||||3
1737435120000|2025-01-21 04:52:00|43188|43168|43190.5|43170.5|43193|43173|43188|43168|1
1737435130000|2025-01-21 04:52:10|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|1
1737435140000|2025-01-21 04:52:20|43183|43163|43185.5|43165.5|43185.5|43165.5|43183|43163|0
1737435150000|2025-01-21 04:52:30|||||||||1
1737435160000|2025-01-21 04:52:40|43183|43163|43185.5|43165.5|43185.5|43165.5|43182|43162|0
1737435190000|2025-01-21 04:53:10|43183|43163|43183|43163|43185.5|43165.5|43183|43163|3
1737435200000|2025-01-21 04:53:20|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|0
1737435220000|2025-01-21 04:53:40|43187|43167|43188|43168|43188|43168|43185.5|43165.5|0
1737435230000|2025-01-21 04:53:50|43195.5|43175.5|43198|43178|43198|43178|43195.5|43175.5|0
1737435260000|2025-01-21 04:54:20|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|5
1737435270000|2025-01-21 04:54:30|43193|43173|43193|43173|43193|43173|43193|43173|2
1737435280000|2025-01-21 04:54:40|43194|43174|43190.5|43170.5|43195.5|43175.5|43190.5|43170.5|2
1737435290000|2025-01-21 04:54:50|||||||||1
1737435300000|2025-01-21 04:55:00|43189|43169|43188|43168|43190.5|43170.5|43188|43168|5
1737435310000|2025-01-21 04:55:10|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|0
1737435380000|2025-01-21 04:56:20|43179|43159|43174|43154|43179|43159|43174|43154|5
1737435410000|2025-01-21 04:56:50|43173|43153|43173|43153|43173|43153|43173|43153|3
1737435420000|2025-01-21 04:57:00|43172|43152|43173|43153|43174.5|43154.5|43169.5|43149.5|4
1737435450000|2025-01-21 04:57:30|43175.5|43155.5|43173|43153|43175.5|43155.5|43173|43153|0
1737435460000|2025-01-21 04:57:40|43175.5|43155.5|43178|43158|43178|43158|43175.5|43155.5|0
1737435470000|2025-01-21 04:57:50|43177|43157|43177|43157|43177|43157|43174.5|43154.5|1
1737435480000|2025-01-21 04:58:00|43174.5|43154.5|43177|43157|43177|43157|43174.5|43154.5|0
1737435510000|2025-01-21 04:58:30|43176.1|43156.1|43179.5|43159.5|43179.5|43159.5|43176.1|43156.1|1
1737435520000|2025-01-21 04:58:40|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|0
1737435530000|2025-01-21 04:58:50|43183|43163|43184|43164|43184|43164|43183|43163|0
1737435550000|2025-01-21 04:59:10|43183|43163|43183|43163|43183|43163|43183|43163|0
1737435560000|2025-01-21 04:59:20|43184|43164|43185.5|43165.5|43185.5|43165.5|43184|43164|1
1737435570000|2025-01-21 04:59:30|||||||||1
1737435580000|2025-01-21 04:59:40|43184.5|43164.5|43185.5|43165.5|43185.5|43165.5|43183|43163|0
1737435590000|2025-01-21 04:59:50|43184|43164|43188|43168|43188|43168|43183|43163|1
1737435600000|2025-01-21 05:00:00|43187|43167|43187|43167|43190.5|43170.5|43185.5|43165.5|5
1737435610000|2025-01-21 05:00:10|43184.5|43164.5|43180.5|43160.5|43184.5|43164.5|43178|43158|0
1737435620000|2025-01-21 05:00:20|43181.5|43161.5|43184|43164|43186.5|43166.5|43181.5|43161.5|0
1737435630000|2025-01-21 05:00:30|43184.9|43164.9|43186.5|43166.5|43187.4|43167.4|43184|43164|0
1737435640000|2025-01-21 05:00:40|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43186.5|43166.5|0
1737435650000|2025-01-21 05:00:50|43188.4|43168.4|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|0
1737435660000|2025-01-21 05:01:00|43186.5|43166.5|43185.5|43165.5|43186.5|43166.5|43185.5|43165.5|3
1737435670000|2025-01-21 05:01:10|43184|43164|43186.5|43166.5|43186.5|43166.5|43184|43164|0
1737435680000|2025-01-21 05:01:20|43187.4|43167.4|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|1
1737435690000|2025-01-21 05:01:30|43188.4|43168.4|43186.5|43166.5|43189.9|43169.9|43186.5|43166.5|2
1737435700000|2025-01-21 05:01:40|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|43187.4|43167.4|1
1737435710000|2025-01-21 05:01:50|43188.4|43168.4|43189.9|43169.9|43189.9|43169.9|43187.4|43167.4|0
1737435720000|2025-01-21 05:02:00|43189|43169|43189|43169|43189|43169|43189|43169|1
1737435730000|2025-01-21 05:02:10|43187.4|43167.4|43187.4|43167.4|43189.9|43169.9|43187.4|43167.4|0
1737435740000|2025-01-21 05:02:20|43186.5|43166.5|43186.5|43166.5|43189.9|43169.9|43186.5|43166.5|4
1737435750000|2025-01-21 05:02:30|43184.9|43164.9|43181.5|43161.5|43184.9|43164.9|43181.5|43161.5|0
1737435760000|2025-01-21 05:02:40|43184|43164|43185.5|43165.5|43188|43168|43181.5|43161.5|3
1737435770000|2025-01-21 05:02:50|43184|43164|43184|43164|43184|43164|43184|43164|0
1737435780000|2025-01-21 05:03:00|43183|43163|43183|43163|43183|43163|43180.5|43160.5|1
1737435800000|2025-01-21 05:03:20|43184|43164|43184|43164|43184|43164|43184|43164|0
1737435810000|2025-01-21 05:03:30|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43183|43163|0
1737435820000|2025-01-21 05:03:40|43186.5|43166.5|43185.5|43165.5|43188|43168|43185.5|43165.5|2
1737435830000|2025-01-21 05:03:50|43183|43163|43180.5|43160.5|43185.5|43165.5|43180.5|43160.5|0
1737435840000|2025-01-21 05:04:00|43181.5|43161.5|43180.5|43160.5|43183|43163|43180.5|43160.5|2
1737435850000|2025-01-21 05:04:10|43178|43158|43170.5|43150.5|43180.5|43160.5|43170.5|43150.5|1
1737435860000|2025-01-21 05:04:20|43171.5|43151.5|43174|43154|43174|43154|43171.5|43151.5|0
1737435870000|2025-01-21 05:04:30|43175.5|43155.5|43173|43153|43175.5|43155.5|43173|43153|0
1737435880000|2025-01-21 05:04:40|43174|43154|43175.5|43155.5|43178|43158|43174|43154|2
1737435890000|2025-01-21 05:04:50|43174.5|43154.5|43175.5|43155.5|43175.5|43155.5|43174.5|43154.5|0
1737435900000|2025-01-21 05:05:00|43173|43153|43173|43153|43173|43153|43173|43153|1
1737435910000|2025-01-21 05:05:10|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43168|43148|3
1737435920000|2025-01-21 05:05:20|43168|43148|43170.5|43150.5|43170.5|43150.5|43168|43148|1
1737435940000|2025-01-21 05:05:40|43173|43153|43170.5|43150.5|43173|43153|43170.5|43150.5|0
1737435950000|2025-01-21 05:05:50|43169.6|43149.6|43168|43148|43169.6|43149.6|43168|43148|8
1737435960000|2025-01-21 05:06:00|43163|43143|43163|43143|43163|43143|43163|43143|6
1737435970000|2025-01-21 05:06:10|43164|43144|43165.5|43145.5|43167.1|43147.1|43164|43144|2
1737435980000|2025-01-21 05:06:20|43168|43148|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1737435990000|2025-01-21 05:06:30|43173|43153|43173|43153|43173|43153|43173|43153|0
1737436000000|2025-01-21 05:06:40|43174|43154|43178|43158|43180.5|43160.5|43174|43154|1
1737436010000|2025-01-21 05:06:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|2
1737436020000|2025-01-21 05:07:00|43183|43163|43188|43168|43188|43168|43183|43163|1
1737436030000|2025-01-21 05:07:10|43185.5|43165.5|43188|43168|43188|43168|43185.5|43165.5|2
1737436050000|2025-01-21 05:07:30|||||||||1
1737436070000|2025-01-21 05:07:50|43185.5|43165.5|43188|43168|43188|43168|43185.5|43165.5|0
1737436080000|2025-01-21 05:08:00|43185.5|43165.5|43188|43168|43188|43168|43185.5|43165.5|0
1737436090000|2025-01-21 05:08:10|43187.1|43167.1|43185.5|43165.5|43188|43168|43185.5|43165.5|0
1737436100000|2025-01-21 05:08:20|43188|43168|43189|43169|43189|43169|43185.5|43165.5|3
1737436110000|2025-01-21 05:08:30|43190.5|43170.5|43189|43169|43191.5|43171.5|43188|43168|0
1737436120000|2025-01-21 05:08:40|43188|43168|43188|43168|43188|43168|43188|43168|0
1737436130000|2025-01-21 05:08:50|43189|43169|43189|43169|43189|43169|43188|43168|1
1737436140000|2025-01-21 05:09:00|43188|43168|43188|43168|43188|43168|43188|43168|0
1737436150000|2025-01-21 05:09:10|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|0
1737436160000|2025-01-21 05:09:20|43188|43168|43185.5|43165.5|43188|43168|43185.5|43165.5|1
1737436170000|2025-01-21 05:09:30|||||||||1
1737436180000|2025-01-21 05:09:40|43188|43168|43188|43168|43189|43169|43188|43168|0
1737436200000|2025-01-21 05:10:00|43185|43165|43183|43163|43185.5|43165.5|43183|43163|1
1737436210000|2025-01-21 05:10:10|43184.6|43164.6|43184|43164|43188|43168|43183|43163|2
1737436220000|2025-01-21 05:10:20|43185.5|43165.5|43188|43168|43188|43168|43183|43163|1
1737436230000|2025-01-21 05:10:30|43187.1|43167.1|43185.5|43165.5|43187.1|43167.1|43183|43163|0
1737436240000|2025-01-21 05:10:40|43183|43163|43183|43163|43183|43163|43183|43163|1
1737436250000|2025-01-21 05:10:50|43181.5|43161.5|43175.5|43155.5|43181.5|43161.5|43175.5|43155.5|0
1737436260000|2025-01-21 05:11:00|43174.6|43154.6|43173|43153|43174.6|43154.6|43173|43153|1
1737436270000|2025-01-21 05:11:10|43174.6|43154.6|43175.5|43155.5|43175.5|43155.5|43174.6|43154.6|1
1737436280000|2025-01-21 05:11:20|43174.6|43154.6|43173|43153|43174.6|43154.6|43172.1|43152.1|0
1737436290000|2025-01-21 05:11:30|43175.5|43155.5|43174|43154|43175.5|43155.5|43173|43153|0
1737436300000|2025-01-21 05:11:40|43175.5|43155.5|43174|43154|43175.5|43155.5|43170.5|43150.5|0
1737436310000|2025-01-21 05:11:50|43173|43153|43170.5|43150.5|43173|43153|43170.5|43150.5|1
1737436320000|2025-01-21 05:12:00|43167.1|43147.1|43168|43148|43168|43148|43167.1|43147.1|11
1737436330000|2025-01-21 05:12:10|43165.5|43145.5|43168|43148|43168|43148|43165.5|43145.5|0
1737436340000|2025-01-21 05:12:20|||||||||1
1737436350000|2025-01-21 05:12:30|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1737436360000|2025-01-21 05:12:40|43169.6|43149.6|43170.5|43150.5|43170.5|43150.5|43169.6|43149.6|1
1737436380000|2025-01-21 05:13:00|||||||||1
1737436400000|2025-01-21 05:13:20|43171.5|43151.5|43173|43153|43173|43153|43171.5|43151.5|1
1737436410000|2025-01-21 05:13:30|43174.6|43154.6|43177.5|43157.5|43177.5|43157.5|43174.6|43154.6|2
1737436420000|2025-01-21 05:13:40|43176.5|43156.5|43178|43158|43178|43158|43176.5|43156.5|0
1737436430000|2025-01-21 05:13:50|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|0
1737436440000|2025-01-21 05:14:00|43179|43159|43178|43158|43180.5|43160.5|43178|43158|0
1737436450000|2025-01-21 05:14:10|43175.5|43155.5|43175.5|43155.5|43178|43158|43175.5|43155.5|1
1737436460000|2025-01-21 05:14:20|||||||||1
1737436470000|2025-01-21 05:14:30|43178|43158|43180.5|43160.5|43180.5|43160.5|43178|43158|0
1737436480000|2025-01-21 05:14:40|43179.6|43159.6|43178|43158|43179.6|43159.6|43178|43158|0
1737436490000|2025-01-21 05:14:50|43177.1|43157.1|43178|43158|43178|43158|43175.5|43155.5|0
1737436500000|2025-01-21 05:15:00|43175.5|43155.5|43178|43158|43180.5|43160.5|43175.5|43155.5|0
1737436510000|2025-01-21 05:15:10|43176.5|43156.5|43175.5|43155.5|43176.5|43156.5|43175.5|43155.5|0
1737436520000|2025-01-21 05:15:20|43178|43158|43178|43158|43178|43158|43178|43158|0
1737436540000|2025-01-21 05:15:40|43177.1|43157.1|43175.5|43155.5|43177.1|43157.1|43175.5|43155.5|2
1737436550000|2025-01-21 05:15:50|43174.6|43154.6|43170.5|43150.5|43174.6|43154.6|43170.5|43150.5|2
1737436560000|2025-01-21 05:16:00|43169|43149|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1737436570000|2025-01-21 05:16:10|43168|43148|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1737436580000|2025-01-21 05:16:20|43173|43153|43173|43153|43173|43153|43170.5|43150.5|1
1737436590000|2025-01-21 05:16:30|43172.1|43152.1|43170.5|43150.5|43173|43153|43170.5|43150.5|0
1737436610000|2025-01-21 05:16:50|43168|43148|43165.5|43145.5|43168|43148|43165.5|43145.5|1
1737436620000|2025-01-21 05:17:00|43168|43148|43168|43148|43168|43148|43165.5|43145.5|1
1737436630000|2025-01-21 05:17:10|43169.6|43149.6|43170.5|43150.5|43170.5|43150.5|43168|43148|0
1737436640000|2025-01-21 05:17:20|43169.6|43149.6|43168|43148|43169.6|43149.6|43168|43148|0
1737436650000|2025-01-21 05:17:30|43169|43149|43168|43148|43169|43149|43168|43148|0
1737436670000|2025-01-21 05:17:50|43165.5|43145.5|43170.5|43150.5|43170.5|43150.5|43165.5|43145.5|0
1737436680000|2025-01-21 05:18:00|43169|43149|43165.5|43145.5|43169|43149|43165.5|43145.5|1
1737436690000|2025-01-21 05:18:10|43166.5|43146.5|43168|43148|43170.5|43150.5|43166.5|43146.5|0
1737436700000|2025-01-21 05:18:20|43168.1|43148.1|43165.6|43145.6|43170.6|43150.6|43165.6|43145.6|0
1737436710000|2025-01-21 05:18:30|43166.5|43146.5|43168.1|43148.1|43168.1|43148.1|43165.6|43145.6|0
1737436730000|2025-01-21 05:18:50|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|0
1737436740000|2025-01-21 05:19:00|43167.5|43147.5|43170.6|43150.6|43170.6|43150.6|43167.5|43147.5|11
1737436750000|2025-01-21 05:19:10|43173.1|43153.1|43175.6|43155.6|43175.6|43155.6|43173.1|43153.1|1
1737436760000|2025-01-21 05:19:20|43178.1|43158.1|43173.1|43153.1|43178.1|43158.1|43173.1|43153.1|2
1737436770000|2025-01-21 05:19:30|43174|43154|43173.1|43153.1|43175.6|43155.6|43173.1|43153.1|0
1737436780000|2025-01-21 05:19:40|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|1
1737436790000|2025-01-21 05:19:50|43172.1|43152.1|43165.6|43145.6|43172.1|43152.1|43165.6|43145.6|12
1737436800000|2025-01-21 05:20:00|||||||||4
1737436820000|2025-01-21 05:20:20|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|0
1737436830000|2025-01-21 05:20:30|43171.5|43151.5|43173.1|43153.1|43174|43154|43171.5|43151.5|0
1737436840000|2025-01-21 05:20:40|43178.1|43158.1|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|2
1737436850000|2025-01-21 05:20:50|43178.1|43158.1|43179.6|43159.6|43179.6|43159.6|43178.1|43158.1|0
1737436860000|2025-01-21 05:21:00|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|0
1737436870000|2025-01-21 05:21:10|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43183.1|43163.1|0
1737436880000|2025-01-21 05:21:20|43183.1|43163.1|43184|43164|43184|43164|43183.1|43163.1|0
1737436890000|2025-01-21 05:21:30|43185.6|43165.6|43188.1|43168.1|43188.1|43168.1|43185.6|43165.6|0
1737436900000|2025-01-21 05:21:40|43185.6|43165.6|43183.1|43163.1|43185.6|43165.6|43183.1|43163.1|1
1737436910000|2025-01-21 05:21:50|43184|43164|43182.1|43162.1|43184|43164|43182.1|43162.1|0
1737436920000|2025-01-21 05:22:00|43183.1|43163.1|43184|43164|43184|43164|43183.1|43163.1|0
1737436930000|2025-01-21 05:22:10|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|0
1737436950000|2025-01-21 05:22:30|43184.6|43164.6|43183.1|43163.1|43184.6|43164.6|43183.1|43163.1|0
1737436970000|2025-01-21 05:22:50|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|1
1737436980000|2025-01-21 05:23:00|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|0
1737436990000|2025-01-21 05:23:10|43178.1|43158.1|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|2
1737437000000|2025-01-21 05:23:20|43177.1|43157.1|43174|43154|43177.1|43157.1|43174|43154|9
1737437010000|2025-01-21 05:23:30|43173.1|43153.1|43175.6|43155.6|43175.6|43155.6|43173.1|43153.1|0
1737437030000|2025-01-21 05:23:50|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|0
1737437040000|2025-01-21 05:24:00|43177.1|43157.1|43175.6|43155.6|43177.1|43157.1|43173.1|43153.1|0
1737437050000|2025-01-21 05:24:10|43174.6|43154.6|43173.1|43153.1|43174.6|43154.6|43173.1|43153.1|0
1737437060000|2025-01-21 05:24:20|43170.6|43150.6|43173.1|43153.1|43173.1|43153.1|43170.6|43150.6|1
1737437080000|2025-01-21 05:24:40|43175.6|43155.6|43173.1|43153.1|43175.6|43155.6|43173.1|43153.1|1
1737437090000|2025-01-21 05:24:50|43174|43154|43169.6|43149.6|43174|43154|43167.1|43147.1|1
1737437100000|2025-01-21 05:25:00|43167.1|43147.1|43165.2|43145.2|43167.1|43147.1|43165.2|43145.2|3
1737437110000|2025-01-21 05:25:10|43166.1|43146.1|43169.6|43149.6|43169.6|43149.6|43166.1|43146.1|2
1737437120000|2025-01-21 05:25:20|43167.1|43147.1|43172.1|43152.1|43172.1|43152.1|43167.1|43147.1|0
1737437130000|2025-01-21 05:25:30|43169.6|43149.6|43167.1|43147.1|43172.1|43152.1|43167.1|43147.1|0
1737437140000|2025-01-21 05:25:40|43168.6|43148.6|43169.6|43149.6|43169.6|43149.6|43168.6|43148.6|6
1737437150000|2025-01-21 05:25:50|43168.1|43148.1|43167.1|43147.1|43168.1|43148.1|43167.1|43147.1|0
1737437160000|2025-01-21 05:26:00|43166.1|43146.1|43163.6|43143.6|43166.1|43146.1|43162.1|43142.1|2
1737437170000|2025-01-21 05:26:10|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43163.6|43143.6|0
1737437180000|2025-01-21 05:26:20|43166.1|43146.1|43164.6|43144.6|43166.1|43146.1|43164.6|43144.6|0
1737437200000|2025-01-21 05:26:40|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|43165.6|43145.6|1
1737437220000|2025-01-21 05:27:00|43167.1|43147.1|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|0
1737437230000|2025-01-21 05:27:10|43169.6|43149.6|43163.6|43143.6|43169.6|43149.6|43163.6|43143.6|3
1737437240000|2025-01-21 05:27:20|43162.7|43142.7|43164.6|43144.6|43164.6|43144.6|43161.1|43141.1|1
1737437250000|2025-01-21 05:27:30|43163.1|43143.1|43164.6|43144.6|43164.6|43144.6|43163.1|43143.1|0
1737437260000|2025-01-21 05:27:40|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|1
1737437270000|2025-01-21 05:27:50|43164.6|43144.6|43162.1|43142.1|43164.6|43144.6|43162.1|43142.1|1
1737437290000|2025-01-21 05:28:10|43159.6|43139.6|43159.6|43139.6|43162.1|43142.1|43159.6|43139.6|0
1737437300000|2025-01-21 05:28:20|43158.1|43138.1|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|4
1737437310000|2025-01-21 05:28:30|43158.6|43138.6|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|0
1737437320000|2025-01-21 05:28:40|||||||||1
1737437330000|2025-01-21 05:28:50|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|43162.1|43142.1|0
1737437340000|2025-01-21 05:29:00|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|0
1737437350000|2025-01-21 05:29:10|43166.5|43146.5|43173.1|43153.1|43173.1|43153.1|43166.5|43146.5|10
1737437360000|2025-01-21 05:29:20|43175.6|43155.6|43176.5|43156.5|43176.5|43156.5|43174|43154|2
1737437370000|2025-01-21 05:29:30|43175.6|43155.6|43179.6|43159.6|43179.6|43159.6|43175.6|43155.6|2
1737437380000|2025-01-21 05:29:40|43174.6|43154.6|43170.6|43150.6|43174.6|43154.6|43170.6|43150.6|3
1737437390000|2025-01-21 05:29:50|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43167.1|43147.1|2
1737437400000|2025-01-21 05:30:00|43171.1|43151.1|43174.6|43154.6|43184.6|43164.6|43159.6|43139.6|43
1737437410000|2025-01-21 05:30:10|43173.6|43153.6|43158.6|43138.6|43174.6|43154.6|43158.6|43138.6|4
1737437420000|2025-01-21 05:30:20|43161.1|43141.1|43162.1|43142.1|43163.1|43143.1|43157.1|43137.1|8
1737437430000|2025-01-21 05:30:30|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|1
1737437440000|2025-01-21 05:30:40|43157.1|43137.1|43144.6|43124.6|43157.1|43137.1|43144.6|43124.6|5
1737437450000|2025-01-21 05:30:50|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|3
1737437460000|2025-01-21 05:31:00|43139.6|43119.6|43144.6|43124.6|43144.6|43124.6|43137.1|43117.1|7
1737437470000|2025-01-21 05:31:10|43145.6|43125.6|43152.1|43132.1|43152.1|43132.1|43145.6|43125.6|1
1737437480000|2025-01-21 05:31:20|43153.1|43133.1|43149.6|43129.6|43155.6|43135.6|43149.6|43129.6|2
1737437490000|2025-01-21 05:31:30|43148.1|43128.1|43147.1|43127.1|43148.1|43128.1|43147.1|43127.1|0
1737437500000|2025-01-21 05:31:40|43146.2|43126.2|43143.7|43123.7|43146.2|43126.2|43143.7|43123.7|1
1737437510000|2025-01-21 05:31:50|43142.1|43122.1|43139.6|43119.6|43142.1|43122.1|43137.1|43117.1|0
1737437520000|2025-01-21 05:32:00|43137.1|43117.1|43139.6|43119.6|43139.6|43119.6|43137.1|43117.1|0
1737437530000|2025-01-21 05:32:10|43137.1|43117.1|43142.1|43122.1|43142.1|43122.1|43137.1|43117.1|3
1737437540000|2025-01-21 05:32:20|43143.1|43123.1|43144.6|43124.6|43144.6|43124.6|43143.1|43123.1|1
1737437550000|2025-01-21 05:32:30|43147.1|43127.1|43149.6|43129.6|43151.2|43131.2|43147.1|43127.1|0
1737437560000|2025-01-21 05:32:40|43152.1|43132.1|43147.1|43127.1|43152.1|43132.1|43147.1|43127.1|1
1737437570000|2025-01-21 05:32:50|43149.6|43129.6|43146.2|43126.2|43149.6|43129.6|43146.2|43126.2|1
1737437580000|2025-01-21 05:33:00|43145.2|43125.2|43143.1|43123.1|43145.2|43125.2|43139.6|43119.6|8
1737437590000|2025-01-21 05:33:10|43144.6|43124.6|43149.6|43129.6|43149.6|43129.6|43144.6|43124.6|5
1737437600000|2025-01-21 05:33:20|43150.6|43130.6|43149.6|43129.6|43151.2|43131.2|43149.6|43129.6|0
1737437610000|2025-01-21 05:33:30|43150.6|43130.6|43154.6|43134.6|43154.6|43134.6|43150.6|43130.6|1
1737437620000|2025-01-21 05:33:40|43152.1|43132.1|43157.1|43137.1|43157.1|43137.1|43152.1|43132.1|1
1737437630000|2025-01-21 05:33:50|43155.6|43135.6|43147.1|43127.1|43155.6|43135.6|43147.1|43127.1|1
1737437640000|2025-01-21 05:34:00|43146.2|43126.2|43149.6|43129.6|43149.6|43129.6|43144.6|43124.6|1
1737437650000|2025-01-21 05:34:10|43148.1|43128.1|43149.6|43129.6|43152.1|43132.1|43147.1|43127.1|1
1737437660000|2025-01-21 05:34:20|43150.6|43130.6|43147.1|43127.1|43152.1|43132.1|43144.6|43124.6|3
1737437670000|2025-01-21 05:34:30|43148.1|43128.1|43149.6|43129.6|43149.6|43129.6|43148.1|43128.1|0
1737437680000|2025-01-21 05:34:40|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|0
1737437690000|2025-01-21 05:34:50|43149.6|43129.6|43157.1|43137.1|43157.1|43137.1|43149.6|43129.6|5
1737437700000|2025-01-21 05:35:00|43154.6|43134.6|43157.1|43137.1|43157.1|43137.1|43154.6|43134.6|0
1737437720000|2025-01-21 05:35:20|43159.6|43139.6|43157.1|43137.1|43159.6|43139.6|43157.1|43137.1|0
1737437730000|2025-01-21 05:35:30|43158.7|43138.7|43158.7|43138.7|43159.6|43139.6|43158.1|43138.1|0
1737437740000|2025-01-21 05:35:40|43157.1|43137.1|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|0
1737437750000|2025-01-21 05:35:50|||||||||1
1737437760000|2025-01-21 05:36:00|43157.1|43137.1|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|0
1737437770000|2025-01-21 05:36:10|43158.7|43138.7|43159.6|43139.6|43159.6|43139.6|43157.1|43137.1|0
1737437780000|2025-01-21 05:36:20|43157.7|43137.7|43153.7|43133.7|43158.7|43138.7|43153.7|43133.7|0
1737437790000|2025-01-21 05:36:30|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43149.6|43129.6|0
1737437800000|2025-01-21 05:36:40|43154.6|43134.6|43152.1|43132.1|43154.6|43134.6|43152.1|43132.1|2
1737437810000|2025-01-21 05:36:50|43153.7|43133.7|43158.1|43138.1|43158.1|43138.1|43153.7|43133.7|1
1737437820000|2025-01-21 05:37:00|43159.1|43139.1|43164.6|43144.6|43167.1|43147.1|43159.1|43139.1|2
1737437830000|2025-01-21 05:37:10|43167.1|43147.1|43167.1|43147.1|43167.1|43147.1|43162.1|43142.1|0
1737437840000|2025-01-21 05:37:20|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43162.1|43142.1|1
1737437850000|2025-01-21 05:37:30|||||||||1
1737437860000|2025-01-21 05:37:40|43163.7|43143.7|43162.1|43142.1|43164.6|43144.6|43162.1|43142.1|0
1737437870000|2025-01-21 05:37:50|43163.7|43143.7|43164.6|43144.6|43164.6|43144.6|43162.1|43142.1|0
1737437880000|2025-01-21 05:38:00|43167.1|43147.1|43174.6|43154.6|43174.6|43154.6|43167.1|43147.1|2
1737437890000|2025-01-21 05:38:10|43175.6|43155.6|43177.1|43157.1|43177.1|43157.1|43172.1|43152.1|2
1737437920000|2025-01-21 05:38:40|43174.6|43154.6|43177.1|43157.1|43177.1|43157.1|43174.6|43154.6|0
1737437930000|2025-01-21 05:38:50|43174.6|43154.6|43182.1|43162.1|43182.1|43162.1|43174.6|43154.6|5
1737437940000|2025-01-21 05:39:00|43179.6|43159.6|43182.1|43162.1|43182.1|43162.1|43179.6|43159.6|2
1737437950000|2025-01-21 05:39:10|43179.6|43159.6|43174.6|43154.6|43184.6|43164.6|43174.6|43154.6|3
1737437960000|2025-01-21 05:39:20|43173.7|43153.7|43169.6|43149.6|43174.6|43154.6|43169.6|43149.6|3
1737437970000|2025-01-21 05:39:30|43167.1|43147.1|43169.6|43149.6|43172.1|43152.1|43164.1|43144.1|6
1737437980000|2025-01-21 05:39:40|43170.6|43150.6|43170.6|43150.6|43172.1|43152.1|43169.6|43149.6|1
1737437990000|2025-01-21 05:39:50|43171.2|43151.2|43174.6|43154.6|43174.6|43154.6|43169.6|43149.6|1
1737438000000|2025-01-21 05:40:00|43173.7|43153.7|43174.6|43154.6|43177.1|43157.1|43172.1|43152.1|1
1737438010000|2025-01-21 05:40:10|43172.1|43152.1|43177.1|43157.1|43177.1|43157.1|43172.1|43152.1|0
1737438020000|2025-01-21 05:40:20|43174.6|43154.6|43174.6|43154.6|43177.1|43157.1|43172.1|43152.1|0
1737438030000|2025-01-21 05:40:30|43172.1|43152.1|43174.6|43154.6|43177.1|43157.1|43172.1|43152.1|0
1737438040000|2025-01-21 05:40:40|43173.1|43153.1|43172.1|43152.1|43173.1|43153.1|43172.1|43152.1|0
1737438050000|2025-01-21 05:40:50|43169.6|43149.6|43167.1|43147.1|43169.6|43149.6|43164.6|43144.6|1
1737438060000|2025-01-21 05:41:00|43169.6|43149.6|43172.5|43152.5|43172.5|43152.5|43169.6|43149.6|0
1737438070000|2025-01-21 05:41:10|43175.6|43155.6|43172.1|43152.1|43177.1|43157.1|43172.1|43152.1|0
1737438080000|2025-01-21 05:41:20|43174.6|43154.6|43173.7|43153.7|43175.6|43155.6|43172.1|43152.1|1
1737438090000|2025-01-21 05:41:30|43172.1|43152.1|43177.1|43157.1|43177.1|43157.1|43172.1|43152.1|1
1737438100000|2025-01-21 05:41:40|43174.6|43154.6|43172.1|43152.1|43174.6|43154.6|43169.6|43149.6|0
1737438110000|2025-01-21 05:41:50|43170.2|43150.2|43172.1|43152.1|43172.1|43152.1|43167.1|43147.1|0
1737438120000|2025-01-21 05:42:00|43173.1|43153.1|43172.1|43152.1|43173.1|43153.1|43172.1|43152.1|0
1737438130000|2025-01-21 05:42:10|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|43169.6|43149.6|0
1737438140000|2025-01-21 05:42:20|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43167.1|43147.1|0
1737438150000|2025-01-21 05:42:30|43170.6|43150.6|43172.1|43152.1|43172.1|43152.1|43169.6|43149.6|0
1737438160000|2025-01-21 05:42:40|43173.1|43153.1|43174.6|43154.6|43174.6|43154.6|43173.1|43153.1|1
1737438170000|2025-01-21 05:42:50|43177.1|43157.1|43183.1|43163.1|43184.6|43164.6|43177.1|43157.1|4
1737438180000|2025-01-21 05:43:00|43184.6|43164.6|43182.1|43162.1|43184.6|43164.6|43182.1|43162.1|1
1737438190000|2025-01-21 05:43:10|43181.2|43161.2|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|0
1737438210000|2025-01-21 05:43:30|43185.6|43165.6|43189.6|43169.6|43189.6|43169.6|43185.6|43165.6|6
1737438220000|2025-01-21 05:43:40|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|2
1737438240000|2025-01-21 05:44:00|43192.2|43172.2|43197.2|43177.2|43197.2|43177.2|43192.2|43172.2|5
1737438250000|2025-01-21 05:44:10|43194.7|43174.7|43193.1|43173.1|43194.7|43174.7|43189.7|43169.7|3
1737438260000|2025-01-21 05:44:20|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|3
1737438280000|2025-01-21 05:44:40|43196.2|43176.2|43204.7|43184.7|43204.7|43184.7|43196.2|43176.2|6
1737438290000|2025-01-21 05:44:50|43206.2|43186.2|43209.7|43189.7|43209.7|43189.7|43206.2|43186.2|3
1737438300000|2025-01-21 05:45:00|43210.6|43190.6|43212.2|43192.2|43214.7|43194.7|43209.7|43189.7|7
1737438310000|2025-01-21 05:45:10|43209.7|43189.7|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|0
1737438320000|2025-01-21 05:45:20|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|1
1737438330000|2025-01-21 05:45:30|43212.2|43192.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|1
1737438350000|2025-01-21 05:45:50|43211.2|43191.2|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|3
1737438360000|2025-01-21 05:46:00|43208.1|43188.1|43204.7|43184.7|43208.1|43188.1|43204.7|43184.7|1
1737438370000|2025-01-21 05:46:10|43207.2|43187.2|43201.2|43181.2|43207.2|43187.2|43201.2|43181.2|2
1737438380000|2025-01-21 05:46:20|43202.2|43182.2|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|1
1737438390000|2025-01-21 05:46:30|43202.2|43182.2|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|0
1737438400000|2025-01-21 05:46:40|43202.2|43182.2|43204.7|43184.7|43204.7|43184.7|43202.2|43182.2|3
1737438410000|2025-01-21 05:46:50|43203.1|43183.1|43205.6|43185.6|43208.1|43188.1|43202.2|43182.2|3
1737438420000|2025-01-21 05:47:00|43206.6|43186.6|43202.2|43182.2|43208.1|43188.1|43199.7|43179.7|35
1737438430000|2025-01-21 05:47:10|43204.7|43184.7|43202.2|43182.2|43207.2|43187.2|43202.2|43182.2|0
1737438440000|2025-01-21 05:47:20|43203.7|43183.7|43207.2|43187.2|43207.2|43187.2|43202.2|43182.2|0
1737438450000|2025-01-21 05:47:30|43208.7|43188.7|43207.2|43187.2|43208.7|43188.7|43207.2|43187.2|0
1737438460000|2025-01-21 05:47:40|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43205.6|43185.6|1
1737438470000|2025-01-21 05:47:50|43208.1|43188.1|43209.7|43189.7|43209.7|43189.7|43208.1|43188.1|3
1737438480000|2025-01-21 05:48:00|43210.6|43190.6|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|0
1737438490000|2025-01-21 05:48:10|||||||||2
1737438500000|2025-01-21 05:48:20|||||||||10
1737438510000|2025-01-21 05:48:30|43211.2|43191.2|43213.1|43193.1|43213.1|43193.1|43211.2|43191.2|5
1737438520000|2025-01-21 05:48:40|43212.2|43192.2|43214.7|43194.7|43214.7|43194.7|43212.2|43192.2|0
1737438530000|2025-01-21 05:48:50|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43204.7|43184.7|5
1737438540000|2025-01-21 05:49:00|43204.7|43184.7|43199.7|43179.7|43204.7|43184.7|43199.7|43179.7|2
1737438550000|2025-01-21 05:49:10|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43192.2|43172.2|1
1737438570000|2025-01-21 05:49:30|43194.7|43174.7|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|0
1737438580000|2025-01-21 05:49:40|43193.7|43173.7|43197.2|43177.2|43197.2|43177.2|43192.2|43172.2|3
1737438590000|2025-01-21 05:49:50|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|0
1737438600000|2025-01-21 05:50:00|43198.1|43178.1|43198.7|43178.7|43202.2|43182.2|43197.2|43177.2|2
1737438610000|2025-01-21 05:50:10|43197.2|43177.2|43195.2|43175.2|43197.2|43177.2|43193.7|43173.7|4
1737438620000|2025-01-21 05:50:20|43196.2|43176.2|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|0
1737438630000|2025-01-21 05:50:30|43198.7|43178.7|43213.7|43193.7|43213.7|43193.7|43198.7|43178.7|1
1737438640000|2025-01-21 05:50:40|43210.6|43190.6|43212.2|43192.2|43212.2|43192.2|43209.7|43189.7|2
1737438650000|2025-01-21 05:50:50|43210.6|43190.6|43212.2|43192.2|43214.7|43194.7|43209.7|43189.7|3
1737438660000|2025-01-21 05:51:00|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43207.2|43187.2|5
1737438670000|2025-01-21 05:51:10|43208.7|43188.7|43207.2|43187.2|43208.7|43188.7|43207.2|43187.2|0
1737438680000|2025-01-21 05:51:20|43209.7|43189.7|43206.2|43186.2|43209.7|43189.7|43206.2|43186.2|2
1737438690000|2025-01-21 05:51:30|43204.7|43184.7|43202.2|43182.2|43204.7|43184.7|43199.7|43179.7|2
1737438700000|2025-01-21 05:51:40|43201.2|43181.2|43201.2|43181.2|43203.7|43183.7|43201.2|43181.2|2
1737438710000|2025-01-21 05:51:50|43202.2|43182.2|43203.7|43183.7|43206.2|43186.2|43201.2|43181.2|0
1737438720000|2025-01-21 05:52:00|43202.2|43182.2|43203.7|43183.7|43204.7|43184.7|43202.2|43182.2|0
1737438730000|2025-01-21 05:52:10|43203.1|43183.1|43197.7|43177.7|43204.7|43184.7|43197.7|43177.7|0
1737438740000|2025-01-21 05:52:20|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|1
1737438750000|2025-01-21 05:52:30|43201.2|43181.2|43198.7|43178.7|43201.2|43181.2|43196.2|43176.2|1
1737438760000|2025-01-21 05:52:40|43199.7|43179.7|43198.7|43178.7|43201.2|43181.2|43198.7|43178.7|1
1737438770000|2025-01-21 05:52:50|43197.2|43177.2|43198.7|43178.7|43198.7|43178.7|43195.2|43175.2|1
1737438780000|2025-01-21 05:53:00|43200.2|43180.2|43206.2|43186.2|43206.2|43186.2|43200.2|43180.2|0
1737438790000|2025-01-21 05:53:10|43208.7|43188.7|43206.2|43186.2|43208.7|43188.7|43206.2|43186.2|3
1737438800000|2025-01-21 05:53:20|43208.7|43188.7|43211.2|43191.2|43211.2|43191.2|43206.2|43186.2|1
1737438810000|2025-01-21 05:53:30|43213.7|43193.7|43221.2|43201.2|43221.2|43201.2|43211.2|43191.2|2
1737438820000|2025-01-21 05:53:40|43228.1|43208.1|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|45
1737438830000|2025-01-21 05:53:50|43226.6|43206.6|43233.1|43213.1|43233.1|43213.1|43223.7|43203.7|9
1737438840000|2025-01-21 05:54:00|43234.1|43214.1|43233.1|43213.1|43236.6|43216.6|43233.1|43213.1|2
1737438850000|2025-01-21 05:54:10|43234.1|43214.1|43233.1|43213.1|43234.1|43214.1|43233.1|43213.1|1
1737438860000|2025-01-21 05:54:20|43236.6|43216.6|43236.6|43216.6|43236.6|43216.6|43233.1|43213.1|3
1737438870000|2025-01-21 05:54:30|43234.1|43214.1|43235.6|43215.6|43238.1|43218.1|43234.1|43214.1|1
1737438880000|2025-01-21 05:54:40|43236.6|43216.6|43239.7|43219.7|43239.7|43219.7|43236.6|43216.6|3
1737438890000|2025-01-21 05:54:50|43240.6|43220.6|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|0
1737438900000|2025-01-21 05:55:00|43240.6|43220.6|43247.2|43227.2|43247.2|43227.2|43240.6|43220.6|7
1737438910000|2025-01-21 05:55:10|43245.6|43225.6|43244.7|43224.7|43246.2|43226.2|43244.7|43224.7|1
1737438920000|2025-01-21 05:55:20|43242.2|43222.2|43243.1|43223.1|43244.7|43224.7|43242.2|43222.2|5
1737438930000|2025-01-21 05:55:30|43244.7|43224.7|43247.2|43227.2|43247.2|43227.2|43242.2|43222.2|13
1737438950000|2025-01-21 05:55:50|||||||||3
1737438960000|2025-01-21 05:56:00|43245.6|43225.6|43239.7|43219.7|43247.2|43227.2|43239.7|43219.7|5
1737438970000|2025-01-21 05:56:10|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|3
1737438980000|2025-01-21 05:56:20|43242.2|43222.2|43234.7|43214.7|43244.7|43224.7|43234.7|43214.7|5
1737438990000|2025-01-21 05:56:30|43237.2|43217.2|43242.2|43222.2|43243.7|43223.7|43237.2|43217.2|0
1737439000000|2025-01-21 05:56:40|43244.7|43224.7|43238.7|43218.7|43244.7|43224.7|43238.7|43218.7|0
1737439010000|2025-01-21 05:56:50|43237.2|43217.2|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|5
1737439020000|2025-01-21 05:57:00|43238.7|43218.7|43239.7|43219.7|43242.2|43222.2|43237.2|43217.2|1
1737439030000|2025-01-21 05:57:10|43242.2|43222.2|43248.7|43228.7|43248.7|43228.7|43242.2|43222.2|2
1737439040000|2025-01-21 05:57:20|43249.7|43229.7|43247.2|43227.2|43253.7|43233.7|43244.7|43224.7|11
1737439050000|2025-01-21 05:57:30|43248.2|43228.2|43243.7|43223.7|43248.2|43228.2|43243.7|43223.7|9
1737439060000|2025-01-21 05:57:40|||||||||24
1737439070000|2025-01-21 05:57:50|43239.7|43219.7|43227.2|43207.2|43239.7|43219.7|43225.7|43205.7|54
1737439080000|2025-01-21 05:58:00|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43222.2|43202.2|5
1737439090000|2025-01-21 05:58:10|43225.7|43205.7|43233.7|43213.7|43233.7|43213.7|43225.7|43205.7|1
1737439100000|2025-01-21 05:58:20|43232.8|43212.8|43237.8|43217.8|43238.7|43218.7|43229.7|43209.7|16
1737439110000|2025-01-21 05:58:30|43236.8|43216.8|43240.3|43220.3|43242.8|43222.8|43236.8|43216.8|0
1737439120000|2025-01-21 05:58:40|43239.3|43219.3|43242.8|43222.8|43242.8|43222.8|43239.3|43219.3|3
1737439130000|2025-01-21 05:58:50|43245.3|43225.3|43247.8|43227.8|43247.8|43227.8|43245.3|43225.3|2
1737439140000|2025-01-21 05:59:00|43246.8|43226.8|43247.8|43227.8|43247.8|43227.8|43240.3|43220.3|10
1737439150000|2025-01-21 05:59:10|43245.3|43225.3|43242.8|43222.8|43247.8|43227.8|43242.8|43222.8|4
1737439160000|2025-01-21 05:59:20|43245.3|43225.3|43242.8|43222.8|43245.3|43225.3|43242.8|43222.8|0
1737439170000|2025-01-21 05:59:30|43245.3|43225.3|43250.3|43230.3|43250.3|43230.3|43245.3|43225.3|26
1737439180000|2025-01-21 05:59:40|43247.8|43227.8|43248.7|43228.7|43248.7|43228.7|43247.8|43227.8|2
1737439190000|2025-01-21 05:59:50|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|0
1737439200000|2025-01-21 06:00:00|43249.3|43229.3|43235.3|43215.3|43249.3|43229.3|43180.3|43160.3|86
1737439210000|2025-01-21 06:00:10|43236.2|43216.2|43231.2|43211.2|43240.3|43220.3|43230.3|43210.3|4
1737439220000|2025-01-21 06:00:20|43232.8|43212.8|43220.3|43200.3|43232.8|43212.8|43220.3|43200.3|4
1737439230000|2025-01-21 06:00:30|43217.8|43197.8|43212.8|43192.8|43217.8|43197.8|43211.2|43191.2|7
1737439240000|2025-01-21 06:00:40|43217.8|43197.8|43212.8|43192.8|43217.8|43197.8|43210.3|43190.3|3
1737439250000|2025-01-21 06:00:50|43210.3|43190.3|43205.3|43185.3|43212.8|43192.8|43205.3|43185.3|3
1737439260000|2025-01-21 06:01:00|43206.2|43186.2|43218.7|43198.7|43218.7|43198.7|43206.2|43186.2|5
1737439270000|2025-01-21 06:01:10|43220.3|43200.3|43217.8|43197.8|43222.8|43202.8|43217.8|43197.8|2
1737439280000|2025-01-21 06:01:20|43220.3|43200.3|43222.8|43202.8|43222.8|43202.8|43220.3|43200.3|1
1737439290000|2025-01-21 06:01:30|43225.3|43205.3|43220.3|43200.3|43225.3|43205.3|43220.3|43200.3|3
1737439310000|2025-01-21 06:01:50|43221.2|43201.2|43230.3|43210.3|43230.3|43210.3|43221.2|43201.2|2
1737439320000|2025-01-21 06:02:00|43231.2|43211.2|43235.3|43215.3|43236.8|43216.8|43230.3|43210.3|0
1737439330000|2025-01-21 06:02:10|43234.3|43214.3|43225.3|43205.3|43235.3|43215.3|43225.3|43205.3|1
1737439350000|2025-01-21 06:02:30|||||||||1
1737439360000|2025-01-21 06:02:40|43227.8|43207.8|43232.8|43212.8|43232.8|43212.8|43225.3|43205.3|0
1737439370000|2025-01-21 06:02:50|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|0
1737439380000|2025-01-21 06:03:00|43232.8|43212.8|43236.8|43216.8|43237.8|43217.8|43232.8|43212.8|11
1737439390000|2025-01-21 06:03:10|43235.3|43215.3|43235.3|43215.3|43235.3|43215.3|43233.7|43213.7|0
1737439400000|2025-01-21 06:03:20|43236.2|43216.2|43235.3|43215.3|43236.2|43216.2|43235.3|43215.3|0
1737439410000|2025-01-21 06:03:30|43232.8|43212.8|43235.3|43215.3|43235.3|43215.3|43232.8|43212.8|0
1737439420000|2025-01-21 06:03:40|43237.8|43217.8|43237.8|43217.8|43240.3|43220.3|43237.8|43217.8|2
1737439430000|2025-01-21 06:03:50|43240.3|43220.3|43242.8|43222.8|43242.8|43222.8|43240.3|43220.3|3
1737439440000|2025-01-21 06:04:00|43243.7|43223.7|43242.8|43222.8|43245.3|43225.3|43242.8|43222.8|8
1737439450000|2025-01-21 06:04:10|43241.8|43221.8|43242.8|43222.8|43242.8|43222.8|43241.8|43221.8|2
1737439460000|2025-01-21 06:04:20|43245.3|43225.3|43240.3|43220.3|43245.3|43225.3|43240.3|43220.3|2
1737439470000|2025-01-21 06:04:30|43239.3|43219.3|43235.3|43215.3|43239.3|43219.3|43235.3|43215.3|1
1737439480000|2025-01-21 06:04:40|43237.8|43217.8|43230.3|43210.3|43237.8|43217.8|43230.3|43210.3|0
1737439490000|2025-01-21 06:04:50|43231.8|43211.8|43230.3|43210.3|43232.8|43212.8|43227.8|43207.8|0
1737439500000|2025-01-21 06:05:00|43229.3|43209.3|43230.3|43210.3|43230.3|43210.3|43227.8|43207.8|0
1737439510000|2025-01-21 06:05:10|43227.8|43207.8|43218.7|43198.7|43227.8|43207.8|43218.7|43198.7|2
1737439520000|2025-01-21 06:05:20|43217.2|43197.2|43217.8|43197.8|43217.8|43197.8|43216.2|43196.2|1
1737439530000|2025-01-21 06:05:30|43220.3|43200.3|43225.3|43205.3|43225.3|43205.3|43217.8|43197.8|1
1737439540000|2025-01-21 06:05:40|43224.3|43204.3|43225.3|43205.3|43225.3|43205.3|43222.8|43202.8|2
1737439550000|2025-01-21 06:05:50|43226.2|43206.2|43222.8|43202.8|43227.8|43207.8|43222.8|43202.8|0
1737439560000|2025-01-21 06:06:00|43221.8|43201.8|43217.8|43197.8|43223.7|43203.7|43217.8|43197.8|12
1737439570000|2025-01-21 06:06:10|43216.8|43196.8|43217.8|43197.8|43217.8|43197.8|43215.3|43195.3|1
1737439580000|2025-01-21 06:06:20|43220.3|43200.3|43215.3|43195.3|43220.3|43200.3|43215.3|43195.3|0
1737439600000|2025-01-21 06:06:40|43216.8|43196.8|43220.3|43200.3|43220.3|43200.3|43216.8|43196.8|0
1737439610000|2025-01-21 06:06:50|43222.2|43202.2|43220.3|43200.3|43225.3|43205.3|43220.3|43200.3|0
1737439620000|2025-01-21 06:07:00|43221.2|43201.2|43225.3|43205.3|43225.3|43205.3|43221.2|43201.2|0
1737439630000|2025-01-21 06:07:10|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|0
1737439640000|2025-01-21 06:07:20|43225.3|43205.3|43226.8|43206.8|43227.8|43207.8|43225.3|43205.3|0
1737439650000|2025-01-21 06:07:30|43225.3|43205.3|43225.3|43205.3|43227.8|43207.8|43225.3|43205.3|0
1737439660000|2025-01-21 06:07:40|43223.7|43203.7|43225.3|43205.3|43227.8|43207.8|43223.7|43203.7|3
1737439670000|2025-01-21 06:07:50|43226.2|43206.2|43225.3|43205.3|43227.8|43207.8|43225.3|43205.3|1
1737439680000|2025-01-21 06:08:00|43226.8|43206.8|43227.8|43207.8|43227.8|43207.8|43226.8|43206.8|0
1737439690000|2025-01-21 06:08:10|||||||||3
1737439700000|2025-01-21 06:08:20|43230.3|43210.3|43225.3|43205.3|43230.3|43210.3|43225.3|43205.3|0
1737439710000|2025-01-21 06:08:30|43229.3|43209.3|43230.3|43210.3|43230.3|43210.3|43229.3|43209.3|0
1737439720000|2025-01-21 06:08:40|43226.8|43206.8|43227.8|43207.8|43230.3|43210.3|43225.3|43205.3|0
1737439730000|2025-01-21 06:08:50|43226.8|43206.8|43220.3|43200.3|43226.8|43206.8|43220.3|43200.3|1
1737439740000|2025-01-21 06:09:00|43221.3|43201.3|43215.3|43195.3|43225.3|43205.3|43215.3|43195.3|2
1737439750000|2025-01-21 06:09:10|43214.3|43194.3|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|0
1737439760000|2025-01-21 06:09:20|43213.8|43193.8|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|0
1737439770000|2025-01-21 06:09:30|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43212.8|43192.8|0
1737439780000|2025-01-21 06:09:40|43212.8|43192.8|43209.3|43189.3|43215.3|43195.3|43209.3|43189.3|3
1737439790000|2025-01-21 06:09:50|43210.3|43190.3|43207.8|43187.8|43210.3|43190.3|43207.8|43187.8|0
1737439800000|2025-01-21 06:10:00|43210.3|43190.3|43205.3|43185.3|43210.3|43190.3|43205.3|43185.3|0
1737439810000|2025-01-21 06:10:10|43208.8|43188.8|43206.3|43186.3|43210.3|43190.3|43206.3|43186.3|1
1737439820000|2025-01-21 06:10:20|43207.8|43187.8|43205.3|43185.3|43210.3|43190.3|43205.3|43185.3|0
1737439830000|2025-01-21 06:10:30|43204.3|43184.3|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|0
1737439840000|2025-01-21 06:10:40|43205.3|43185.3|43207.8|43187.8|43207.8|43187.8|43205.3|43185.3|2
1737439850000|2025-01-21 06:10:50|43206.8|43186.8|43209.3|43189.3|43209.3|43189.3|43205.3|43185.3|1
1737439860000|2025-01-21 06:11:00|43210.3|43190.3|43212.8|43192.8|43212.8|43192.8|43210.3|43190.3|0
1737439870000|2025-01-21 06:11:10|43215.3|43195.3|43217.8|43197.8|43217.8|43197.8|43215.3|43195.3|1
1737439880000|2025-01-21 06:11:20|43218.8|43198.8|43216.8|43196.8|43219.3|43199.3|43216.8|43196.8|1
1737439890000|2025-01-21 06:11:30|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|0
1737439900000|2025-01-21 06:11:40|43214.3|43194.3|43205.3|43185.3|43214.3|43194.3|43205.3|43185.3|0
1737439910000|2025-01-21 06:11:50|43202.8|43182.8|43200.3|43180.3|43202.8|43182.8|43200.3|43180.3|0
1737439920000|2025-01-21 06:12:00|||||||||1
1737439930000|2025-01-21 06:12:10|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43200.3|43180.3|0
1737439940000|2025-01-21 06:12:20|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|3
1737439950000|2025-01-21 06:12:30|43206.3|43186.3|43210.3|43190.3|43210.3|43190.3|43206.3|43186.3|1
1737439960000|2025-01-21 06:12:40|43209.3|43189.3|43207.8|43187.8|43209.3|43189.3|43207.8|43187.8|0
1737439970000|2025-01-21 06:12:50|43210.3|43190.3|43207.8|43187.8|43210.3|43190.3|43205.3|43185.3|0
1737439980000|2025-01-21 06:13:00|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|2
1737439990000|2025-01-21 06:13:10|43206.3|43186.3|43213.8|43193.8|43213.8|43193.8|43206.3|43186.3|2
1737440000000|2025-01-21 06:13:20|43212.8|43192.8|43210.3|43190.3|43212.8|43192.8|43210.3|43190.3|0
1737440010000|2025-01-21 06:13:30|43211.8|43191.8|43215.3|43195.3|43215.3|43195.3|43210.3|43190.3|3
1737440030000|2025-01-21 06:13:50|43217.2|43197.2|43224.3|43204.3|43225.3|43205.3|43217.2|43197.2|0
1737440040000|2025-01-21 06:14:00|43225.3|43205.3|43227.8|43207.8|43230.3|43210.3|43225.3|43205.3|1
1737440050000|2025-01-21 06:14:10|43230.3|43210.3|43227.8|43207.8|43231.8|43211.8|43227.8|43207.8|3
1737440060000|2025-01-21 06:14:20|43228.8|43208.8|43230.3|43210.3|43230.3|43210.3|43225.3|43205.3|10
1737440070000|2025-01-21 06:14:30|43231.3|43211.3|43232.8|43212.8|43232.8|43212.8|43230.3|43210.3|0
1737440080000|2025-01-21 06:14:40|43231.3|43211.3|43232.8|43212.8|43232.8|43212.8|43230.3|43210.3|0
1737440090000|2025-01-21 06:14:50|43231.8|43211.8|43230.3|43210.3|43232.8|43212.8|43230.3|43210.3|1
1737440100000|2025-01-21 06:15:00|43231.3|43211.3|43230.3|43210.3|43232.8|43212.8|43230.3|43210.3|0
1737440110000|2025-01-21 06:15:10|43232.8|43212.8|43230.3|43210.3|43232.8|43212.8|43230.3|43210.3|0
1737440120000|2025-01-21 06:15:20|43232.8|43212.8|43230.3|43210.3|43232.8|43212.8|43230.3|43210.3|0
1737440130000|2025-01-21 06:15:30|43227.8|43207.8|43225.3|43205.3|43228.8|43208.8|43225.3|43205.3|0
1737440140000|2025-01-21 06:15:40|43222.8|43202.8|43215.3|43195.3|43222.8|43202.8|43215.3|43195.3|1
1737440150000|2025-01-21 06:15:50|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43211.8|43191.8|1
1737440160000|2025-01-21 06:16:00|43211.3|43191.3|43210.3|43190.3|43212.8|43192.8|43210.3|43190.3|1
1737440170000|2025-01-21 06:16:10|43212.8|43192.8|43207.8|43187.8|43212.8|43192.8|43207.8|43187.8|4
1737440180000|2025-01-21 06:16:20|43205.3|43185.3|43200.3|43180.3|43205.3|43185.3|43200.3|43180.3|0
1737440190000|2025-01-21 06:16:30|43202.8|43182.8|43207.8|43187.8|43208.8|43188.8|43200.3|43180.3|0
1737440200000|2025-01-21 06:16:40|43206.8|43186.8|43204.3|43184.3|43207.8|43187.8|43204.3|43184.3|0
1737440210000|2025-01-21 06:16:50|43201.8|43181.8|43199.3|43179.3|43201.8|43181.8|43199.3|43179.3|1
1737440220000|2025-01-21 06:17:00|43197.8|43177.8|43195.3|43175.3|43200.3|43180.3|43195.3|43175.3|0
1737440230000|2025-01-21 06:17:10|43196.3|43176.3|43195.3|43175.3|43197.8|43177.8|43195.3|43175.3|0
1737440240000|2025-01-21 06:17:20|43193.8|43173.8|43190.3|43170.3|43195.3|43175.3|43190.3|43170.3|6
1737440260000|2025-01-21 06:17:40|43192.8|43172.8|43190.3|43170.3|43192.8|43172.8|43190.3|43170.3|0
1737440270000|2025-01-21 06:17:50|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|43189.3|43169.3|0
1737440280000|2025-01-21 06:18:00|43190.3|43170.3|43187.8|43167.8|43190.3|43170.3|43187.8|43167.8|1
1737440290000|2025-01-21 06:18:10|43185.3|43165.3|43182.8|43162.8|43185.3|43165.3|43182.8|43162.8|3
1737440300000|2025-01-21 06:18:20|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43177.8|43157.8|8
1737440310000|2025-01-21 06:18:30|43177.8|43157.8|43181.3|43161.3|43182.8|43162.8|43177.8|43157.8|0
1737440320000|2025-01-21 06:18:40|43185.3|43165.3|43185.3|43165.3|43187.8|43167.8|43182.8|43162.8|0
1737440330000|2025-01-21 06:18:50|43187.8|43167.8|43185.3|43165.3|43187.8|43167.8|43182.8|43162.8|0
1737440340000|2025-01-21 06:19:00|43187.8|43167.8|43192.8|43172.8|43192.8|43172.8|43187.8|43167.8|2
1737440350000|2025-01-21 06:19:10|43190.3|43170.3|43191.8|43171.8|43192.8|43172.8|43190.3|43170.3|1
1737440360000|2025-01-21 06:19:20|43190.3|43170.3|43192.8|43172.8|43192.8|43172.8|43190.3|43170.3|0
1737440370000|2025-01-21 06:19:30|43191.3|43171.3|43190.3|43170.3|43192.8|43172.8|43190.3|43170.3|0
1737440380000|2025-01-21 06:19:40|43189.3|43169.3|43188.8|43168.8|43189.3|43169.3|43188.8|43168.8|0
1737440390000|2025-01-21 06:19:50|43189.3|43169.3|43187.8|43167.8|43190.3|43170.3|43187.8|43167.8|7
1737440400000|2025-01-21 06:20:00|43186.8|43166.8|43180.3|43160.3|43187.8|43167.8|43180.3|43160.3|0
1737440410000|2025-01-21 06:20:10|43177.8|43157.8|43175.3|43155.3|43177.8|43157.8|43175.3|43155.3|8
1737440420000|2025-01-21 06:20:20|43174.4|43154.4|43165.3|43145.3|43174.4|43154.4|43165.3|43145.3|2
1737440430000|2025-01-21 06:20:30|43162.8|43142.8|43164.7|43144.7|43164.7|43144.7|43162.8|43142.8|5
1737440440000|2025-01-21 06:20:40|43166.3|43146.3|43173.2|43153.2|43173.2|43153.2|43164.7|43144.7|3
1737440450000|2025-01-21 06:20:50|43172.2|43152.2|43177.2|43157.2|43177.2|43157.2|43172.2|43152.2|0
1737440460000|2025-01-21 06:21:00|43179.7|43159.7|43182.2|43162.2|43182.2|43162.2|43179.7|43159.7|1
1737440470000|2025-01-21 06:21:10|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1737440480000|2025-01-21 06:21:20|43187.2|43167.2|43189.7|43169.7|43189.7|43169.7|43187.2|43167.2|1
1737440490000|2025-01-21 06:21:30|43188.2|43168.2|43187.2|43167.2|43188.2|43168.2|43187.2|43167.2|2
1737440500000|2025-01-21 06:21:40|43191.3|43171.3|43193.2|43173.2|43193.2|43173.2|43191.3|43171.3|2
1737440510000|2025-01-21 06:21:50|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|1
1737440520000|2025-01-21 06:22:00|43187.2|43167.2|43187.3|43167.3|43187.3|43167.3|43187.2|43167.2|0
1737440530000|2025-01-21 06:22:10|43189.8|43169.8|43187.3|43167.3|43192.3|43172.3|43187.3|43167.3|1
1737440540000|2025-01-21 06:22:20|43184.8|43164.8|43182.8|43162.8|43184.8|43164.8|43182.3|43162.3|0
1737440550000|2025-01-21 06:22:30|43181.3|43161.3|43182.3|43162.3|43183.8|43163.8|43181.3|43161.3|0
1737440560000|2025-01-21 06:22:40|43186.3|43166.3|43186.3|43166.3|43188.8|43168.8|43184.8|43164.8|1
1737440570000|2025-01-21 06:22:50|43187.3|43167.3|43183.8|43163.8|43187.3|43167.3|43183.8|43163.8|0
1737440580000|2025-01-21 06:23:00|43181.3|43161.3|43183.8|43163.8|43183.8|43163.8|43181.3|43161.3|2
1737440590000|2025-01-21 06:23:10|43182.3|43162.3|43183.8|43163.8|43183.8|43163.8|43178.8|43158.8|1
1737440600000|2025-01-21 06:23:20|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|0
1737440610000|2025-01-21 06:23:30|43183.8|43163.8|43181.3|43161.3|43186.3|43166.3|43181.3|43161.3|1
1737440620000|2025-01-21 06:23:40|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43181.3|43161.3|0
1737440630000|2025-01-21 06:23:50|43186.3|43166.3|43181.3|43161.3|43186.3|43166.3|43181.3|43161.3|3
1737440640000|2025-01-21 06:24:00|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|4
1737440650000|2025-01-21 06:24:10|43180.3|43160.3|43178.8|43158.8|43181.3|43161.3|43178.8|43158.8|0
1737440660000|2025-01-21 06:24:20|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|2
1737440670000|2025-01-21 06:24:30|43180.3|43160.3|43178.8|43158.8|43181.3|43161.3|43178.8|43158.8|4
1737440680000|2025-01-21 06:24:40|43180.3|43160.3|43181.3|43161.3|43181.3|43161.3|43180.3|43160.3|0
1737440690000|2025-01-21 06:24:50|43179.8|43159.8|43177.3|43157.3|43179.8|43159.8|43177.3|43157.3|3
1737440700000|2025-01-21 06:25:00|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|0
1737440710000|2025-01-21 06:25:10|43177.3|43157.3|43182.8|43162.8|43182.8|43162.8|43176.3|43156.3|0
1737440720000|2025-01-21 06:25:20|43183.8|43163.8|43183.8|43163.8|43186.3|43166.3|43183.8|43163.8|0
1737440730000|2025-01-21 06:25:30|43182.8|43162.8|43181.3|43161.3|43182.8|43162.8|43181.3|43161.3|0
1737440740000|2025-01-21 06:25:40|43178.8|43158.8|43176.3|43156.3|43180.3|43160.3|43176.3|43156.3|0
1737440750000|2025-01-21 06:25:50|43175.3|43155.3|43176.3|43156.3|43176.3|43156.3|43173.8|43153.8|0
1737440760000|2025-01-21 06:26:00|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|43176.3|43156.3|0
1737440770000|2025-01-21 06:26:10|43176.3|43156.3|43179.8|43159.8|43179.8|43159.8|43176.3|43156.3|2
1737440780000|2025-01-21 06:26:20|43182.3|43162.3|43184.8|43164.8|43184.8|43164.8|43181.3|43161.3|3
1737440790000|2025-01-21 06:26:30|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43183.8|43163.8|2
1737440800000|2025-01-21 06:26:40|43182.3|43162.3|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|0
1737440810000|2025-01-21 06:26:50|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|43179.8|43159.8|0
1737440820000|2025-01-21 06:27:00|43177.3|43157.3|43169.8|43149.8|43177.3|43157.3|43169.8|43149.8|0
1737440830000|2025-01-21 06:27:10|43166.3|43146.3|43165.3|43145.3|43170.3|43150.3|43165.3|43145.3|0
1737440840000|2025-01-21 06:27:20|43164.4|43144.4|43162.3|43142.3|43164.4|43144.4|43158.8|43138.8|4
1737440850000|2025-01-21 06:27:30|43161.3|43141.3|43163.8|43143.8|43164.8|43144.8|43161.3|43141.3|1
1737440860000|2025-01-21 06:27:40|43161.3|43141.3|43157.8|43137.8|43161.3|43141.3|43157.8|43137.8|7
1737440870000|2025-01-21 06:27:50|43156.3|43136.3|43151.3|43131.3|43156.3|43136.3|43151.3|43131.3|6
1737440880000|2025-01-21 06:28:00|43150.3|43130.3|43146.3|43126.3|43150.3|43130.3|43143.8|43123.8|9
1737440890000|2025-01-21 06:28:10|43145.3|43125.3|43143.8|43123.8|43146.3|43126.3|43143.8|43123.8|6
1737440900000|2025-01-21 06:28:20|43146.3|43126.3|43143.8|43123.8|43146.3|43126.3|43143.8|43123.8|1
1737440910000|2025-01-21 06:28:30|43144.8|43124.8|43146.3|43126.3|43146.3|43126.3|43144.8|43124.8|1
1737440920000|2025-01-21 06:28:40|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|2
1737440930000|2025-01-21 06:28:50|||||||||2
1737440940000|2025-01-21 06:29:00|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43136.3|43116.3|12
1737440950000|2025-01-21 06:29:10|43136.9|43116.9|43140.3|43120.3|43140.3|43120.3|43135.3|43115.3|7
1737440960000|2025-01-21 06:29:20|43141.9|43121.9|43137.8|43117.8|43141.9|43121.9|43137.8|43117.8|2
1737440970000|2025-01-21 06:29:30|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43137.8|43117.8|10
1737440980000|2025-01-21 06:29:40|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|1
1737440990000|2025-01-21 06:29:50|43144.4|43124.4|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|0
1737441000000|2025-01-21 06:30:00|43142.8|43122.8|43141.9|43121.9|43146.9|43126.9|43141.9|43121.9|0
1737441010000|2025-01-21 06:30:10|43142.8|43122.8|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|15
1737441020000|2025-01-21 06:30:20|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|43139.4|43119.4|7
1737441030000|2025-01-21 06:30:30|43137.8|43117.8|43134.4|43114.4|43137.8|43117.8|43134.4|43114.4|1
1737441040000|2025-01-21 06:30:40|43139.4|43119.4|43138.4|43118.4|43139.4|43119.4|43136.9|43116.9|4
1737441050000|2025-01-21 06:30:50|43136.9|43116.9|43138.4|43118.4|43138.4|43118.4|43136.9|43116.9|1
1737441060000|2025-01-21 06:31:00|43139.4|43119.4|43135.9|43115.9|43139.4|43119.4|43134.4|43114.4|4
1737441070000|2025-01-21 06:31:10|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|43134.4|43114.4|7
1737441080000|2025-01-21 06:31:20|43136.9|43116.9|43139.4|43119.4|43139.4|43119.4|43135.3|43115.3|3
1737441090000|2025-01-21 06:31:30|43138.4|43118.4|43136.9|43116.9|43139.4|43119.4|43136.9|43116.9|6
1737441100000|2025-01-21 06:31:40|43134.4|43114.4|43139.4|43119.4|43139.4|43119.4|43134.4|43114.4|3
1737441110000|2025-01-21 06:31:50|43138.4|43118.4|43139.4|43119.4|43139.4|43119.4|43136.9|43116.9|2
1737441120000|2025-01-21 06:32:00|43140.3|43120.3|43144.4|43124.4|43146.9|43126.9|43140.3|43120.3|3
1737441130000|2025-01-21 06:32:10|43146.9|43126.9|43144.4|43124.4|43146.9|43126.9|43144.4|43124.4|0
1737441140000|2025-01-21 06:32:20|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|6
1737441150000|2025-01-21 06:32:30|43144.4|43124.4|43146.9|43126.9|43149.4|43129.4|43144.4|43124.4|6
1737441160000|2025-01-21 06:32:40|43149.4|43129.4|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|0
1737441170000|2025-01-21 06:32:50|43147.8|43127.8|43146.9|43126.9|43151.9|43131.9|43146.9|43126.9|0
1737441180000|2025-01-21 06:33:00|43148.4|43128.4|43146.9|43126.9|43148.4|43128.4|43146.9|43126.9|2
1737441190000|2025-01-21 06:33:10|43149.4|43129.4|43150.3|43130.3|43151.9|43131.9|43146.9|43126.9|1
1737441200000|2025-01-21 06:33:20|43151.3|43131.3|43145.4|43125.4|43151.3|43131.3|43145.4|43125.4|1
1737441210000|2025-01-21 06:33:30|43146.3|43126.3|43146.9|43126.9|43147.9|43127.9|43146.3|43126.3|1
1737441220000|2025-01-21 06:33:40|43146.3|43126.3|43155.4|43135.4|43155.4|43135.4|43146.3|43126.3|0
1737441230000|2025-01-21 06:33:50|43152.9|43132.9|43153.8|43133.8|43155.4|43135.4|43150.4|43130.4|0
1737441240000|2025-01-21 06:34:00|43155.4|43135.4|43157.9|43137.9|43157.9|43137.9|43152.9|43132.9|2
1737441250000|2025-01-21 06:34:10|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|1
1737441260000|2025-01-21 06:34:20|43159.4|43139.4|43157.9|43137.9|43159.4|43139.4|43157.9|43137.9|0
1737441270000|2025-01-21 06:34:30|43159.4|43139.4|43160.4|43140.4|43160.4|43140.4|43159.4|43139.4|0
1737441280000|2025-01-21 06:34:40|43161.3|43141.3|43163.8|43143.8|43163.8|43143.8|43161.3|43141.3|1
1737441290000|2025-01-21 06:34:50|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43159.4|43139.4|4
1737441300000|2025-01-21 06:35:00|43161.9|43141.9|43157.9|43137.9|43161.9|43141.9|43156.9|43136.9|2
1737441310000|2025-01-21 06:35:10|43156.9|43136.9|43156.9|43136.9|43159.4|43139.4|43156.9|43136.9|11
1737441320000|2025-01-21 06:35:20|43155.4|43135.4|43158.4|43138.4|43159.4|43139.4|43155.4|43135.4|1
1737441330000|2025-01-21 06:35:30|43156.9|43136.9|43156.9|43136.9|43159.4|43139.4|43154.4|43134.4|2
1737441340000|2025-01-21 06:35:40|43154.4|43134.4|43156.9|43136.9|43156.9|43136.9|43154.4|43134.4|0
1737441350000|2025-01-21 06:35:50|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|1
1737441360000|2025-01-21 06:36:00|43149.4|43129.4|43149.4|43129.4|43151.9|43131.9|43146.9|43126.9|1
1737441370000|2025-01-21 06:36:10|43151.9|43131.9|43147.9|43127.9|43151.9|43131.9|43146.9|43126.9|0
1737441380000|2025-01-21 06:36:20|43146.9|43126.9|43144.4|43124.4|43146.9|43126.9|43144.4|43124.4|2
1737441390000|2025-01-21 06:36:30|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|43143.4|43123.4|1
1737441400000|2025-01-21 06:36:40|43144.4|43124.4|43156.9|43136.9|43156.9|43136.9|43144.4|43124.4|6
1737441410000|2025-01-21 06:36:50|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|7
1737441420000|2025-01-21 06:37:00|||||||||4
1737441430000|2025-01-21 06:37:10|43157.5|43137.5|43155.9|43135.9|43157.5|43137.5|43155.9|43135.9|0
1737441440000|2025-01-21 06:37:20|43158.4|43138.4|43153.4|43133.4|43158.4|43138.4|43153.4|43133.4|0
1737441450000|2025-01-21 06:37:30|43152.5|43132.5|43153.4|43133.4|43153.4|43133.4|43150.9|43130.9|1
1737441460000|2025-01-21 06:37:40|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|4
1737441470000|2025-01-21 06:37:50|43158.4|43138.4|43151.5|43131.5|43158.4|43138.4|43151.5|43131.5|5
1737441480000|2025-01-21 06:38:00|43149|43129|43150.9|43130.9|43150.9|43130.9|43147.5|43127.5|2
1737441490000|2025-01-21 06:38:10|43148.4|43128.4|43148.4|43128.4|43148.4|43128.4|43145.9|43125.9|4
1737441500000|2025-01-21 06:38:20|43147.5|43127.5|43153.4|43133.4|43153.4|43133.4|43146.9|43126.9|5
1737441510000|2025-01-21 06:38:30|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|43155.9|43135.9|6
1737441520000|2025-01-21 06:38:40|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|43158.4|43138.4|1
1737441530000|2025-01-21 06:38:50|43156.9|43136.9|43155.9|43135.9|43156.9|43136.9|43155.9|43135.9|1
1737441540000|2025-01-21 06:39:00|43155|43135|43153.4|43133.4|43155|43135|43153.4|43133.4|1
1737441550000|2025-01-21 06:39:10|43155.4|43135.4|43155.9|43135.9|43158.4|43138.4|43153.4|43133.4|3
1737441560000|2025-01-21 06:39:20|43158.4|43138.4|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|3
1737441570000|2025-01-21 06:39:30|43160|43140|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|1
1737441580000|2025-01-21 06:39:40|43157.5|43137.5|43158.4|43138.4|43158.4|43138.4|43156.9|43136.9|0
1737441590000|2025-01-21 06:39:50|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|1
1737441600000|2025-01-21 06:40:00|43162.5|43142.5|43163.4|43143.4|43165.9|43145.9|43160.9|43140.9|4
1737441610000|2025-01-21 06:40:10|43165.9|43145.9|43165.9|43145.9|43168.4|43148.4|43165.9|43145.9|6
1737441620000|2025-01-21 06:40:20|43164.4|43144.4|43163.4|43143.4|43164.4|43144.4|43163.4|43143.4|2
1737441630000|2025-01-21 06:40:30|||||||||1
1737441640000|2025-01-21 06:40:40|43162.5|43142.5|43163.4|43143.4|43163.4|43143.4|43160.9|43140.9|0
1737441650000|2025-01-21 06:40:50|43158.4|43138.4|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|0
1737441660000|2025-01-21 06:41:00|43157.5|43137.5|43153.4|43133.4|43157.5|43137.5|43153.4|43133.4|7
1737441670000|2025-01-21 06:41:10|43155|43135|43153.4|43133.4|43155.9|43135.9|43153.4|43133.4|2
1737441680000|2025-01-21 06:41:20|43154.4|43134.4|43155.9|43135.9|43158.4|43138.4|43153.4|43133.4|6
1737441690000|2025-01-21 06:41:30|43156.9|43136.9|43155.9|43135.9|43158.4|43138.4|43155.9|43135.9|10
1737441700000|2025-01-21 06:41:40|43156.9|43136.9|43155.9|43135.9|43158.4|43138.4|43155.9|43135.9|0
1737441710000|2025-01-21 06:41:50|43156.9|43136.9|43158.4|43138.4|43158.4|43138.4|43156.9|43136.9|1
1737441720000|2025-01-21 06:42:00|43157.5|43137.5|43148.4|43128.4|43157.5|43137.5|43148.4|43128.4|3
1737441730000|2025-01-21 06:42:10|43146.9|43126.9|43140.9|43120.9|43146.9|43126.9|43140.9|43120.9|3
1737441740000|2025-01-21 06:42:20|43141.9|43121.9|43145.9|43125.9|43145.9|43125.9|43141.9|43121.9|2
1737441750000|2025-01-21 06:42:30|43146.9|43126.9|43156.9|43136.9|43156.9|43136.9|43146.9|43126.9|7
1737441760000|2025-01-21 06:42:40|43155.9|43135.9|43158.4|43138.4|43158.4|43138.4|43155.9|43135.9|1
1737441770000|2025-01-21 06:42:50|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43158.4|43138.4|0
1737441780000|2025-01-21 06:43:00|43161.9|43141.9|43163.4|43143.4|43163.4|43143.4|43161.9|43141.9|2
1737441790000|2025-01-21 06:43:10|43160.9|43140.9|43161.9|43141.9|43165.9|43145.9|43160.9|43140.9|3
1737441800000|2025-01-21 06:43:20|43163.4|43143.4|43160.9|43140.9|43163.4|43143.4|43160.9|43140.9|0
1737441820000|2025-01-21 06:43:40|43158.4|43138.4|43158.4|43138.4|43160.9|43140.9|43158.4|43138.4|6
1737441830000|2025-01-21 06:43:50|43160.9|43140.9|43160.9|43140.9|43163.4|43143.4|43158.4|43138.4|3
1737441840000|2025-01-21 06:44:00|43159.4|43139.4|43160.9|43140.9|43160.9|43140.9|43158.4|43138.4|4
1737441850000|2025-01-21 06:44:10|43160|43140|43156|43136|43160|43140|43155.9|43135.9|0
1737441860000|2025-01-21 06:44:20|43154.4|43134.4|43151|43131|43154.4|43134.4|43151|43131|1
1737441870000|2025-01-21 06:44:30|43150|43130|43151|43131|43151|43131|43150|43130|1
1737441880000|2025-01-21 06:44:40|43150|43130|43151|43131|43151|43131|43148.5|43128.5|2
1737441890000|2025-01-21 06:44:50|43151.9|43131.9|43153.5|43133.5|43153.5|43133.5|43151|43131|7
1737441900000|2025-01-21 06:45:00|43154.4|43134.4|43158.5|43138.5|43158.5|43138.5|43151.9|43131.9|4
1737441910000|2025-01-21 06:45:10|43157.5|43137.5|43156|43136|43157.5|43137.5|43156|43136|3
1737441920000|2025-01-21 06:45:20|43155|43135|43161|43141|43161|43141|43155|43135|6
1737441930000|2025-01-21 06:45:30|43158.5|43138.5|43161.9|43141.9|43163.5|43143.5|43158.5|43138.5|5
1737441940000|2025-01-21 06:45:40|43163.5|43143.5|43163.5|43143.5|43166|43146|43161|43141|1
1737441950000|2025-01-21 06:45:50|43161|43141|43163.5|43143.5|43163.5|43143.5|43161|43141|1
1737441960000|2025-01-21 06:46:00|43165|43145|43163.5|43143.5|43166|43146|43163.5|43143.5|2
1737441970000|2025-01-21 06:46:10|43166|43146|43166|43146|43166|43146|43166|43146|0
1737441980000|2025-01-21 06:46:20|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|4
1737441990000|2025-01-21 06:46:30|43166|43146|43166|43146|43166|43146|43166|43146|1
1737442000000|2025-01-21 06:46:40|43168.5|43148.5|43161|43141|43168.5|43148.5|43161|43141|3
1737442010000|2025-01-21 06:46:50|43160|43140|43156.9|43136.9|43160|43140|43156.9|43136.9|2
1737442020000|2025-01-21 06:47:00|43158.5|43138.5|43153.5|43133.5|43158.5|43138.5|43153.5|43133.5|5
1737442030000|2025-01-21 06:47:10|43152.5|43132.5|43148.5|43128.5|43152.5|43132.5|43148.5|43128.5|2
1737442040000|2025-01-21 06:47:20|43147.5|43127.5|43148.5|43128.5|43148.5|43128.5|43146|43126|1
1737442050000|2025-01-21 06:47:30|43146|43126|43137.5|43117.5|43146|43126|43137.5|43117.5|8
1737442060000|2025-01-21 06:47:40|||||||||5
1737442070000|2025-01-21 06:47:50|43139.4|43119.4|43138.5|43118.5|43141|43121|43136|43116|3
1737442080000|2025-01-21 06:48:00|43141|43121|43138.5|43118.5|43141|43121|43138.5|43118.5|0
1737442090000|2025-01-21 06:48:10|43141|43121|43138.5|43118.5|43141|43121|43136|43116|2
1737442100000|2025-01-21 06:48:20|43137.5|43117.5|43131|43111|43137.5|43117.5|43128.5|43108.5|10
1737442110000|2025-01-21 06:48:30|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43131|43111|7
1737442120000|2025-01-21 06:48:40|43136|43116|43137.5|43117.5|43137.5|43117.5|43136|43116|2
1737442130000|2025-01-21 06:48:50|43138.5|43118.5|43141|43121|43141|43121|43138.5|43118.5|1
1737442140000|2025-01-21 06:49:00|43143.5|43123.5|43145|43125|43146|43126|43141|43121|9
1737442150000|2025-01-21 06:49:10|43141|43121|43143.5|43123.5|43146|43126|43141|43121|7
1737442160000|2025-01-21 06:49:20|43146|43126|43146|43126|43146|43126|43143.5|43123.5|3
1737442170000|2025-01-21 06:49:30|43143.5|43123.5|43141|43121|43143.5|43123.5|43141|43121|3
1737442180000|2025-01-21 06:49:40|43141.9|43121.9|43143.5|43123.5|43143.5|43123.5|43141.9|43121.9|1
1737442190000|2025-01-21 06:49:50|43145|43125|43151|43131|43151|43131|43145|43125|3
1737442200000|2025-01-21 06:50:00|43148.5|43128.5|43143.5|43123.5|43148.5|43128.5|43143.5|43123.5|8
1737442210000|2025-01-21 06:50:10|43142.5|43122.5|43136|43116|43143.5|43123.5|43136|43116|3
1737442220000|2025-01-21 06:50:20|43138.5|43118.5|43139.4|43119.4|43139.4|43119.4|43138.5|43118.5|3
1737442230000|2025-01-21 06:50:30|43141|43121|43138.5|43118.5|43141|43121|43138.5|43118.5|1
1737442240000|2025-01-21 06:50:40|43141|43121|43136|43116|43141|43121|43136|43116|3
1737442250000|2025-01-21 06:50:50|43138.5|43118.5|43136|43116|43138.5|43118.5|43136|43116|3
1737442260000|2025-01-21 06:51:00|43134.4|43114.4|43133.5|43113.5|43136|43116|43133.5|43113.5|12
1737442270000|2025-01-21 06:51:10|43131.9|43111.9|43136|43116|43137.5|43117.5|43131|43111|15
1737442280000|2025-01-21 06:51:20|43136.9|43116.9|43138.5|43118.5|43138.5|43118.5|43136.9|43116.9|9
1737442290000|2025-01-21 06:51:30|43136.9|43116.9|43138.5|43118.5|43141|43121|43136.9|43116.9|16
1737442300000|2025-01-21 06:51:40|43141|43121|43141|43121|43141|43121|43138.5|43118.5|13
1737442310000|2025-01-21 06:51:50|43138.5|43118.5|43138.5|43118.5|43138.5|43118.5|43136|43116|4
1737442320000|2025-01-21 06:52:00|43141|43121|43133.5|43113.5|43141|43121|43133.5|43113.5|3
1737442330000|2025-01-21 06:52:10|43135|43115|43133.5|43113.5|43136|43116|43133.5|43113.5|0
1737442340000|2025-01-21 06:52:20|43131.9|43111.9|43133.5|43113.5|43133.5|43113.5|43131.9|43111.9|12
1737442350000|2025-01-21 06:52:30|43134.4|43114.4|43133.5|43113.5|43136|43116|43133.5|43113.5|3
1737442360000|2025-01-21 06:52:40|43136|43116|43133.5|43113.5|43136|43116|43133.5|43113.5|0
1737442370000|2025-01-21 06:52:50|43136|43116|43138.5|43118.5|43138.5|43118.5|43136|43116|0
1737442380000|2025-01-21 06:53:00|43139.4|43119.4|43138.5|43118.5|43139.4|43119.4|43138.5|43118.5|0
1737442390000|2025-01-21 06:53:10|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|1
1737442410000|2025-01-21 06:53:30|43146|43126|43143.5|43123.5|43146|43126|43143.5|43123.5|5
1737442420000|2025-01-21 06:53:40|43144.4|43124.4|43143.5|43123.5|43146|43126|43143.5|43123.5|0
1737442430000|2025-01-21 06:53:50|||||||||1
1737442440000|2025-01-21 06:54:00|43141|43121|43141|43121|43141|43121|43141|43121|0
1737442450000|2025-01-21 06:54:10|43136|43116|43136|43116|43136|43116|43136|43116|6
1737442480000|2025-01-21 06:54:40|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|43133.5|43113.5|1
1737442490000|2025-01-21 06:54:50|43128.5|43108.5|43131|43111|43131|43111|43128.5|43108.5|4
1737442500000|2025-01-21 06:55:00|43130|43110|43126|43106|43131|43111|43126|43106|3
1737442510000|2025-01-21 06:55:10|43126.9|43106.9|43133.5|43113.5|43133.5|43113.5|43126|43106|3
1737442520000|2025-01-21 06:55:20|43131.9|43111.9|43128.5|43108.5|43133.5|43113.5|43128.5|43108.5|1
1737442530000|2025-01-21 06:55:30|43129.4|43109.4|43131|43111|43131|43111|43128.5|43108.5|0
1737442540000|2025-01-21 06:55:40|43128.5|43108.5|43133.5|43113.5|43133.5|43113.5|43128.5|43108.5|1
1737442550000|2025-01-21 06:55:50|43134.4|43114.4|43133.5|43113.5|43136|43116|43133.5|43113.5|3
1737442560000|2025-01-21 06:56:00|43135|43115|43131|43111|43136|43116|43131|43111|0
1737442570000|2025-01-21 06:56:10|||||||||2
1737442580000|2025-01-21 06:56:20|43130|43110|43131|43111|43131|43111|43128.5|43108.5|0
1737442590000|2025-01-21 06:56:30|43128.5|43108.5|43131|43111|43131|43111|43128.5|43108.5|0
1737442600000|2025-01-21 06:56:40|43128.5|43108.5|43128.5|43108.5|43131|43111|43128.5|43108.5|0
1737442610000|2025-01-21 06:56:50|43131|43111|43131|43111|43131|43111|43128.5|43108.5|5
1737442620000|2025-01-21 06:57:00|43129.4|43109.4|43126|43106|43129.4|43109.4|43123.5|43103.5|12
1737442630000|2025-01-21 06:57:10|43123.5|43103.5|43126|43106|43126|43106|43123.5|43103.5|3
1737442640000|2025-01-21 06:57:20|43125|43105|43120|43100|43125|43105|43117.5|43097.5|7
1737442650000|2025-01-21 06:57:30|43117.5|43097.5|43115|43095|43121|43101|43115|43095|6
1737442660000|2025-01-21 06:57:40|43116|43096|43112.5|43092.5|43116|43096|43112.5|43092.5|1
1737442670000|2025-01-21 06:57:50|43111.6|43091.6|43106|43086|43111.6|43091.6|43106|43086|9
1737442680000|2025-01-21 06:58:00|43105|43085|43102|43082|43105|43085|43102|43082|7
1737442690000|2025-01-21 06:58:10|43101|43081|43101|43081|43101|43081|43098.5|43078.5|4
1737442700000|2025-01-21 06:58:20|43102|43082|43111|43091|43111|43091|43102|43082|10
1737442710000|2025-01-21 06:58:30|43110|43090|43113.5|43093.5|43113.5|43093.5|43108.5|43088.5|4
1737442720000|2025-01-21 06:58:40|43117|43097|43122|43102|43122|43102|43117|43097|0
1737442730000|2025-01-21 06:58:50|43119.5|43099.5|43117.5|43097.5|43121|43101|43116|43096|2
1737442740000|2025-01-21 06:59:00|43116|43096|43118.5|43098.5|43121|43101|43116|43096|4
1737442750000|2025-01-21 06:59:10|43116|43096|43116|43096|43116|43096|43116|43096|0
1737442760000|2025-01-21 06:59:20|43113.5|43093.5|43116|43096|43116|43096|43113.5|43093.5|0
1737442770000|2025-01-21 06:59:30|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|1
1737442780000|2025-01-21 06:59:40|43121|43101|43120|43100|43121|43101|43120|43100|1
1737442790000|2025-01-21 06:59:50|43121|43101|43118.5|43098.5|43121|43101|43118.5|43098.5|0
1737442800000|2025-01-21 07:00:00|43116|43096|43106|43086|43116|43096|43106|43086|10
1737442810000|2025-01-21 07:00:10|43105|43085|43098.5|43078.5|43106|43086|43098.5|43078.5|6
1737442820000|2025-01-21 07:00:20|43097|43077|43098.5|43078.5|43098.5|43078.5|43088.5|43068.5|4
1737442830000|2025-01-21 07:00:30|43099.5|43079.5|43106|43086|43106|43086|43099.5|43079.5|5
1737442840000|2025-01-21 07:00:40|43103.5|43083.5|43098.5|43078.5|43103.5|43083.5|43098.5|43078.5|7
1737442850000|2025-01-21 07:00:50|43095.4|43075.4|43093.5|43073.5|43095.4|43075.4|43091|43071|0
1737442860000|2025-01-21 07:01:00|43092.5|43072.5|43091|43071|43092.5|43072.5|43091|43071|3
1737442870000|2025-01-21 07:01:10|43093.5|43073.5|43091|43071|43096|43076|43091|43071|5
1737442880000|2025-01-21 07:01:20|43093.5|43073.5|43093.5|43073.5|43096|43076|43093.5|43073.5|4
1737442890000|2025-01-21 07:01:30|43096|43076|43095|43075|43096|43076|43093.5|43073.5|1
1737442900000|2025-01-21 07:01:40|43093.5|43073.5|43096|43076|43096|43076|43093.5|43073.5|1
1737442910000|2025-01-21 07:01:50|43097|43077|43106|43086|43106|43086|43097|43077|6
1737442920000|2025-01-21 07:02:00|43111|43091|43111|43091|43114.5|43094.5|43111|43091|5
1737442930000|2025-01-21 07:02:10|43110|43090|43113.5|43093.5|43113.5|43093.5|43110|43090|6
1737442940000|2025-01-21 07:02:20|43116|43096|43116|43096|43116|43096|43116|43096|1
1737442950000|2025-01-21 07:02:30|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|0
1737442960000|2025-01-21 07:02:40|43116|43096|43116|43096|43116|43096|43116|43096|2
1737442970000|2025-01-21 07:02:50|||||||||1
1737442980000|2025-01-21 07:03:00|43118.5|43098.5|43116|43096|43121|43101|43116|43096|2
1737442990000|2025-01-21 07:03:10|43117|43097|43118.5|43098.5|43118.5|43098.5|43113.5|43093.5|0
1737443000000|2025-01-21 07:03:20|43119.5|43099.5|43121|43101|43121|43101|43119.5|43099.5|1
1737443010000|2025-01-21 07:03:30|43122|43102|43127.9|43107.9|43127.9|43107.9|43122|43102|1
1737443020000|2025-01-21 07:03:40|43127|43107|43129.5|43109.5|43129.5|43109.5|43127|43107|1
1737443030000|2025-01-21 07:03:50|43130.4|43110.4|43127.9|43107.9|43130.4|43110.4|43127.9|43107.9|2
1737443040000|2025-01-21 07:04:00|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43127.9|43107.9|2
1737443050000|2025-01-21 07:04:10|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|0
1737443060000|2025-01-21 07:04:20|43135.4|43115.4|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|5
1737443070000|2025-01-21 07:04:30|43135.4|43115.4|43132.9|43112.9|43137.9|43117.9|43132.9|43112.9|5
1737443080000|2025-01-21 07:04:40|43130.4|43110.4|43130.4|43110.4|43132.9|43112.9|43130.4|43110.4|0
1737443090000|2025-01-21 07:04:50|43132|43112|43129.5|43109.5|43134.5|43114.5|43129.5|43109.5|3
1737443100000|2025-01-21 07:05:00|43127|43107|43129.5|43109.5|43129.5|43109.5|43127|43107|11
1737443110000|2025-01-21 07:05:10|43127|43107|43124.5|43104.5|43127|43107|43124.5|43104.5|1
1737443120000|2025-01-21 07:05:20|43123.5|43103.5|43122|43102|43123.5|43103.5|43122|43102|2
1737443130000|2025-01-21 07:05:30|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|43119.5|43099.5|1
1737443150000|2025-01-21 07:05:50|43122|43102|43124.5|43104.5|43124.5|43104.5|43119.5|43099.5|3
1737443160000|2025-01-21 07:06:00|43127|43107|43127|43107|43127|43107|43127|43107|3
1737443170000|2025-01-21 07:06:10|43126|43106|43127|43107|43127|43107|43124.5|43104.5|0
1737443190000|2025-01-21 07:06:30|43127.9|43107.9|43129.5|43109.5|43129.5|43109.5|43127.9|43107.9|6
1737443200000|2025-01-21 07:06:40|||||||||4
1737443210000|2025-01-21 07:06:50|43132|43112|43129.5|43109.5|43132|43112|43129.5|43109.5|0
1737443220000|2025-01-21 07:07:00|43130.4|43110.4|43122|43102|43132|43112|43122|43102|9
1737443230000|2025-01-21 07:07:10|43121|43101|43114.5|43094.5|43121|43101|43112|43092|6
1737443250000|2025-01-21 07:07:30|43112|43092|43109.5|43089.5|43114.5|43094.5|43107|43087|8
1737443260000|2025-01-21 07:07:40|43110.4|43090.4|43103.5|43083.5|43112|43092|43103.5|43083.5|5
1737443270000|2025-01-21 07:07:50|43101|43081|43102|43082|43102|43082|43101|43081|1
1737443280000|2025-01-21 07:08:00|43099.5|43079.5|43094.5|43074.5|43099.5|43079.5|43094.5|43074.5|4
1737443290000|2025-01-21 07:08:10|43092|43072|43086|43066|43092|43072|43086|43066|8
1737443300000|2025-01-21 07:08:20|43087.9|43067.9|43091|43071|43091|43071|43086|43066|5
1737443310000|2025-01-21 07:08:30|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|1
1737443320000|2025-01-21 07:08:40|43091|43071|43088.5|43068.5|43093.5|43073.5|43088.5|43068.5|2
1737443330000|2025-01-21 07:08:50|43091|43071|43093.5|43073.5|43093.5|43073.5|43088.5|43068.5|0
1737443340000|2025-01-21 07:09:00|43096|43076|43098.5|43078.5|43101|43081|43096|43076|2
1737443350000|2025-01-21 07:09:10|43096|43076|43096|43076|43098.5|43078.5|43096|43076|0
1737443360000|2025-01-21 07:09:20|43097|43077|43098.5|43078.5|43101|43081|43096|43076|3
1737443370000|2025-01-21 07:09:30|43096|43076|43098.5|43078.5|43098.5|43078.5|43096|43076|0
1737443380000|2025-01-21 07:09:40|43096|43076|43101|43081|43101|43081|43096|43076|0
1737443390000|2025-01-21 07:09:50|43102.6|43082.6|43097|43077|43102.6|43082.6|43097|43077|11
1737443400000|2025-01-21 07:10:00|43097.9|43077.9|43097|43077|43099.5|43079.5|43097|43077|1
1737443410000|2025-01-21 07:10:10|43099.5|43079.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|3
1737443420000|2025-01-21 07:10:20|43102.6|43082.6|43100.1|43080.1|43102.6|43082.6|43098.5|43078.5|1
1737443430000|2025-01-21 07:10:30|43098.5|43078.5|43098.5|43078.5|43101|43081|43096|43076|1
1737443440000|2025-01-21 07:10:40|43096|43076|43093.5|43073.5|43098.5|43078.5|43093.5|43073.5|1
1737443450000|2025-01-21 07:10:50|43094.5|43074.5|43101|43081|43101|43081|43094.5|43074.5|2
1737443460000|2025-01-21 07:11:00|43103.5|43083.5|43103.5|43083.5|43106|43086|43102.6|43082.6|6
1737443470000|2025-01-21 07:11:10|43104.5|43084.5|43103.5|43083.5|43106|43086|43103.5|43083.5|0
1737443480000|2025-01-21 07:11:20|43106|43086|43111|43091|43113.5|43093.5|43103.5|43083.5|6
1737443490000|2025-01-21 07:11:30|43110.1|43090.1|43106|43086|43111|43091|43106|43086|1
1737443500000|2025-01-21 07:11:40|43107|43087|43102|43082|43108.5|43088.5|43102|43082|1
1737443510000|2025-01-21 07:11:50|43103.5|43083.5|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|9
1737443520000|2025-01-21 07:12:00|43104.5|43084.5|43106|43086|43106|43086|43104.5|43084.5|1
1737443530000|2025-01-21 07:12:10|43103.5|43083.5|43101|43081|43103.5|43083.5|43101|43081|5
1737443540000|2025-01-21 07:12:20|43100.1|43080.1|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|1
1737443550000|2025-01-21 07:12:30|43102.6|43082.6|43103.5|43083.5|43103.5|43083.5|43098.5|43078.5|0
1737443560000|2025-01-21 07:12:40|43102.6|43082.6|43103.5|43083.5|43103.5|43083.5|43101|43081|0
1737443570000|2025-01-21 07:12:50|43106|43086|43108.5|43088.5|43108.5|43088.5|43106|43086|1
1737443580000|2025-01-21 07:13:00|43109.5|43089.5|43119.5|43099.5|43119.5|43099.5|43109.5|43089.5|2
1737443590000|2025-01-21 07:13:10|43121|43101|43119.5|43099.5|43121|43101|43118.5|43098.5|0
1737443600000|2025-01-21 07:13:20|43118.5|43098.5|43116|43096|43121|43101|43116|43096|1
1737443620000|2025-01-21 07:13:40|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|0
1737443630000|2025-01-21 07:13:50|43116|43096|43115.1|43095.1|43116|43096|43115.1|43095.1|0
1737443640000|2025-01-21 07:14:00|43113.5|43093.5|43101|43081|43113.5|43093.5|43098.5|43078.5|3
1737443650000|2025-01-21 07:14:10|43103.5|43083.5|43106|43086|43106|43086|43101|43081|2
1737443670000|2025-01-21 07:14:30|43108.5|43088.5|43106|43086|43108.5|43088.5|43106|43086|0
1737443680000|2025-01-21 07:14:40|43103.5|43083.5|43102.6|43082.6|43106|43086|43102.6|43082.6|1
1737443690000|2025-01-21 07:14:50|43101|43081|43101|43081|43101|43081|43101|43081|3
1737443700000|2025-01-21 07:15:00|43102|43082|43098.5|43078.5|43103.5|43083.5|43098.5|43078.5|1
1737443710000|2025-01-21 07:15:10|43099.5|43079.5|43098.5|43078.5|43101|43081|43098.5|43078.5|0
1737443720000|2025-01-21 07:15:20|43101|43081|43101|43081|43103.5|43083.5|43098.5|43078.5|2
1737443730000|2025-01-21 07:15:30|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|2
1737443740000|2025-01-21 07:15:40|43097.6|43077.6|43098.5|43078.5|43098.5|43078.5|43096|43076|1
1737443750000|2025-01-21 07:15:50|||||||||1
1737443760000|2025-01-21 07:16:00|43103.5|43083.5|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|2
1737443770000|2025-01-21 07:16:10|43111|43091|43112|43092|43113.5|43093.5|43108.5|43088.5|0
1737443780000|2025-01-21 07:16:20|43113.5|43093.5|43110.5|43090.5|43113.5|43093.5|43110.5|43090.5|14
1737443790000|2025-01-21 07:16:30|43112|43092|43108.5|43088.5|43112.6|43092.6|43108.5|43088.5|2
1737443800000|2025-01-21 07:16:40|43107|43087|43103.5|43083.5|43107|43087|43103.5|43083.5|0
1737443810000|2025-01-21 07:16:50|43106|43086|43106|43086|43106|43086|43106|43086|0
1737443830000|2025-01-21 07:17:10|||||||||2
1737443840000|2025-01-21 07:17:20|43108.5|43088.5|43111|43091|43111|43091|43106|43086|4
1737443850000|2025-01-21 07:17:30|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43111|43091|0
1737443870000|2025-01-21 07:17:50|43111|43091|43113.5|43093.5|43113.5|43093.5|43111|43091|0
1737443880000|2025-01-21 07:18:00|43112.6|43092.6|43103.5|43083.5|43113.5|43093.5|43103.5|43083.5|5
1737443890000|2025-01-21 07:18:10|43101|43081|43098.5|43078.5|43101|43081|43098.5|43078.5|1
1737443900000|2025-01-21 07:18:20|43097|43077|43098.5|43078.5|43098.5|43078.5|43096|43076|0
1737443910000|2025-01-21 07:18:30|43096|43076|43098.5|43078.5|43101|43081|43096|43076|4
1737443920000|2025-01-21 07:18:40|43099.5|43079.5|43096|43076|43101|43081|43096|43076|1
1737443930000|2025-01-21 07:18:50|||||||||2
1737443940000|2025-01-21 07:19:00|43093.5|43073.5|43091|43071|43093.5|43073.5|43091|43071|0
1737443950000|2025-01-21 07:19:10|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1737443970000|2025-01-21 07:19:30|43091|43071|43088.5|43068.5|43091|43071|43087.6|43067.6|5
1737443980000|2025-01-21 07:19:40|43086|43066|43080.1|43060.1|43086|43066|43080.1|43060.1|1
1737443990000|2025-01-21 07:19:50|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|43082.6|43062.6|2
1737444000000|2025-01-21 07:20:00|43077.6|43057.6|43078.5|43058.5|43078.5|43058.5|43077.6|43057.6|13
1737444010000|2025-01-21 07:20:10|43077.6|43057.6|43083.5|43063.5|43086|43066|43077.6|43057.6|5
1737444020000|2025-01-21 07:20:20|43086|43066|43081|43061|43086|43066|43081|43061|0
1737444030000|2025-01-21 07:20:30|||||||||2
1737444040000|2025-01-21 07:20:40|43078.5|43058.5|43073.5|43053.5|43081|43061|43073.5|43053.5|27
1737444050000|2025-01-21 07:20:50|43075.1|43055.1|43073.5|43053.5|43076|43056|43073.5|43053.5|0
1737444060000|2025-01-21 07:21:00|43074.5|43054.5|43073.5|43053.5|43076|43056|43073.5|43053.5|1
1737444070000|2025-01-21 07:21:10|43078.5|43058.5|43076|43056|43078.5|43058.5|43076|43056|0
1737444080000|2025-01-21 07:21:20|43077.6|43057.6|43077|43057|43078.5|43058.5|43076|43056|0
1737444090000|2025-01-21 07:21:30|43078.5|43058.5|43081.1|43061.1|43081.1|43061.1|43078.5|43058.5|0
1737444100000|2025-01-21 07:21:40|43078.6|43058.6|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|4
1737444120000|2025-01-21 07:22:00|43075.1|43055.1|43073.2|43053.2|43075.1|43055.1|43073.2|43053.2|3
1737444130000|2025-01-21 07:22:10|43074.1|43054.1|43069.1|43049.1|43074.1|43054.1|43069.1|43049.1|2
1737444140000|2025-01-21 07:22:20|43070.1|43050.1|43069.1|43049.1|43072.6|43052.6|43069.1|43049.1|1
1737444160000|2025-01-21 07:22:40|43067.6|43047.6|43061.1|43041.1|43067.6|43047.6|43060.1|43040.1|14
1737444170000|2025-01-21 07:22:50|43060.1|43040.1|43063.6|43043.6|43063.6|43043.6|43060.1|43040.1|0
1737444180000|2025-01-21 07:23:00|43062.6|43042.6|43060.1|43040.1|43063.6|43043.6|43060.1|43040.1|3
1737444190000|2025-01-21 07:23:10|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|13
1737444200000|2025-01-21 07:23:20|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43063.6|43043.6|5
1737444210000|2025-01-21 07:23:30|43068.6|43048.6|43072|43052|43072|43052|43068.6|43048.6|1
1737444220000|2025-01-21 07:23:40|43073|43053|43076.1|43056.1|43078.6|43058.6|43072|43052|4
1737444230000|2025-01-21 07:23:50|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43076.1|43056.1|1
1737444250000|2025-01-21 07:24:10|43075.1|43055.1|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|1
1737444260000|2025-01-21 07:24:20|43074.5|43054.5|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|0
1737444270000|2025-01-21 07:24:30|43072|43052|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|0
1737444280000|2025-01-21 07:24:40|43075.1|43055.1|43073.6|43053.6|43076.1|43056.1|43073.6|43053.6|0
1737444290000|2025-01-21 07:24:50|43074.5|43054.5|43071.1|43051.1|43076.1|43056.1|43071.1|43051.1|3
1737444300000|2025-01-21 07:25:00|43070.1|43050.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|2
1737444310000|2025-01-21 07:25:10|43071.1|43051.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|0
1737444320000|2025-01-21 07:25:20|43070.1|43050.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|0
1737444330000|2025-01-21 07:25:30|43071.1|43051.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|0
1737444340000|2025-01-21 07:25:40|43071.1|43051.1|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|3
1737444350000|2025-01-21 07:25:50|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|43066.1|43046.1|1
1737444360000|2025-01-21 07:26:00|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43068.6|43048.6|4
1737444370000|2025-01-21 07:26:10|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|43076.1|43056.1|9
1737444380000|2025-01-21 07:26:20|43077|43057|43081.1|43061.1|43081.1|43061.1|43077|43057|1
1737444390000|2025-01-21 07:26:30|||||||||2
1737444400000|2025-01-21 07:26:40|43085.1|43065.1|43086.1|43066.1|43086.1|43066.1|43085.1|43065.1|11
1737444410000|2025-01-21 07:26:50|43085.1|43065.1|43086.1|43066.1|43089.5|43069.5|43083.6|43063.6|2
1737444420000|2025-01-21 07:27:00|43088.6|43068.6|43098.6|43078.6|43098.6|43078.6|43088.6|43068.6|2
1737444430000|2025-01-21 07:27:10|43100.1|43080.1|43106.1|43086.1|43108.6|43088.6|43100.1|43080.1|11
1737444440000|2025-01-21 07:27:20|43105.1|43085.1|43103.6|43083.6|43105.1|43085.1|43103.6|43083.6|1
1737444450000|2025-01-21 07:27:30|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|1
1737444460000|2025-01-21 07:27:40|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|0
1737444470000|2025-01-21 07:27:50|43109.5|43089.5|43126.1|43106.1|43126.1|43106.1|43109.5|43089.5|2
1737444480000|2025-01-21 07:28:00|43128|43108|43128.6|43108.6|43133|43113|43128|43108|9
1737444490000|2025-01-21 07:28:10|43127|43107|43127|43107|43127|43107|43127|43107|0
1737444500000|2025-01-21 07:28:20|43125.5|43105.5|43128|43108|43128|43108|43125.5|43105.5|1
1737444510000|2025-01-21 07:28:30|||||||||2
1737444520000|2025-01-21 07:28:40|43129|43109|43129.5|43109.5|43129.5|43109.5|43128|43108|6
1737444530000|2025-01-21 07:28:50|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|0
1737444540000|2025-01-21 07:29:00|43128|43108|43128|43108|43128|43108|43128|43108|1
1737444550000|2025-01-21 07:29:10|43129.5|43109.5|43128|43108|43130.5|43110.5|43128|43108|3
1737444560000|2025-01-21 07:29:20|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|0
1737444570000|2025-01-21 07:29:30|43123|43103|43128|43108|43130.5|43110.5|43123|43103|5
1737444580000|2025-01-21 07:29:40|43127|43107|43123|43103|43127|43107|43123|43103|0
1737444590000|2025-01-21 07:29:50|43124|43104|43123|43103|43125.5|43105.5|43123|43103|0
1737444600000|2025-01-21 07:30:00|43124.5|43104.5|43102|43082|43125.5|43105.5|43102|43082|4
1737444610000|2025-01-21 07:30:10|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|43104.5|43084.5|2
1737444620000|2025-01-21 07:30:20|43103|43083|43097|43077|43103|43083|43097|43077|5
1737444630000|2025-01-21 07:30:30|43092|43072|43092|43072|43092|43072|43092|43072|6
1737444640000|2025-01-21 07:30:40|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|43094.5|43074.5|3
1737444650000|2025-01-21 07:30:50|43097|43077|43094.5|43074.5|43099.5|43079.5|43094.5|43074.5|5
1737444660000|2025-01-21 07:31:00|43089.5|43069.5|43087|43067|43089.5|43069.5|43084.5|43064.5|5
1737444670000|2025-01-21 07:31:10|43089.5|43069.5|43102|43082|43102|43082|43089.5|43069.5|2
1737444680000|2025-01-21 07:31:20|43103.6|43083.6|43113.6|43093.6|43113.6|43093.6|43103.6|43083.6|2
1737444690000|2025-01-21 07:31:30|43112.6|43092.6|43108.6|43088.6|43112.6|43092.6|43108.6|43088.6|1
1737444700000|2025-01-21 07:31:40|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43108.6|43088.6|3
1737444710000|2025-01-21 07:31:50|43114.5|43094.5|43118.6|43098.6|43118.6|43098.6|43114.5|43094.5|2
1737444720000|2025-01-21 07:32:00|43117|43097|43113.6|43093.6|43117|43097|43111.1|43091.1|2
1737444730000|2025-01-21 07:32:10|43111.1|43091.1|43114.5|43094.5|43114.5|43094.5|43111.1|43091.1|1
1737444740000|2025-01-21 07:32:20|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|0
1737444750000|2025-01-21 07:32:30|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|1
1737444760000|2025-01-21 07:32:40|43108.6|43088.6|43108.6|43088.6|43108.6|43088.6|43106.1|43086.1|5
1737444770000|2025-01-21 07:32:50|43107.6|43087.6|43101.1|43081.1|43107.6|43087.6|43101.1|43081.1|2
1737444780000|2025-01-21 07:33:00|43100.1|43080.1|43073.6|43053.6|43100.1|43080.1|43072.6|43052.6|13
1737444790000|2025-01-21 07:33:10|43072.6|43052.6|43078.6|43058.6|43081.1|43061.1|43071.1|43051.1|0
1737444800000|2025-01-21 07:33:20|43081.1|43061.1|43088.6|43068.6|43088.6|43068.6|43081.1|43061.1|4
1737444810000|2025-01-21 07:33:30|43087.6|43067.6|43091.1|43071.1|43091.1|43071.1|43086.1|43066.1|2
1737444820000|2025-01-21 07:33:40|43093.6|43073.6|43098.6|43078.6|43098.6|43078.6|43093.6|43073.6|4
1737444830000|2025-01-21 07:33:50|43096.1|43076.1|43108.6|43088.6|43108.6|43088.6|43096.1|43076.1|7
1737444840000|2025-01-21 07:34:00|43107.6|43087.6|43113.6|43093.6|43113.6|43093.6|43106.1|43086.1|3
1737444850000|2025-01-21 07:34:10|43114.5|43094.5|43118.6|43098.6|43125.1|43105.1|43114.5|43094.5|3
1737444870000|2025-01-21 07:34:30|43121.1|43101.1|43126.1|43106.1|43126.1|43106.1|43121.1|43101.1|1
1737444880000|2025-01-21 07:34:40|43123.6|43103.6|43126.1|43106.1|43128.6|43108.6|43123.6|43103.6|0
1737444890000|2025-01-21 07:34:50|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|0
1737444900000|2025-01-21 07:35:00|43122.6|43102.6|43132|43112|43132.6|43112.6|43121.1|43101.1|5
1737444910000|2025-01-21 07:35:10|43131.1|43111.1|43126.1|43106.1|43131.1|43111.1|43123.6|43103.6|0
1737444920000|2025-01-21 07:35:20|43127.1|43107.1|43126.1|43106.1|43127.1|43107.1|43123.6|43103.6|2
1737444930000|2025-01-21 07:35:30|43127.1|43107.1|43133.6|43113.6|43133.6|43113.6|43127.1|43107.1|3
1737444940000|2025-01-21 07:35:40|43132.6|43112.6|43127.6|43107.6|43132.6|43112.6|43127.6|43107.6|0
1737444950000|2025-01-21 07:35:50|43128.6|43108.6|43130.1|43110.1|43130.1|43110.1|43127.6|43107.6|1
1737444960000|2025-01-21 07:36:00|43123.6|43103.6|43126.1|43106.1|43128.6|43108.6|43123.6|43103.6|0
1737444970000|2025-01-21 07:36:10|43127.6|43107.6|43131.1|43111.1|43131.1|43111.1|43127.6|43107.6|1
1737444980000|2025-01-21 07:36:20|43133.6|43113.6|43143.6|43123.6|43143.6|43123.6|43133.6|43113.6|7
1737444990000|2025-01-21 07:36:30|43141.7|43121.7|43136.1|43116.1|43141.7|43121.7|43136.1|43116.1|7
1737445000000|2025-01-21 07:36:40|43137.1|43117.1|43133.6|43113.6|43138.6|43118.6|43133.6|43113.6|0
1737445010000|2025-01-21 07:36:50|43136.1|43116.1|43146.1|43126.1|43147.6|43127.6|43133.6|43113.6|6
1737445020000|2025-01-21 07:37:00|43147.6|43127.6|43153|43133|43155.5|43135.5|43147.6|43127.6|14
1737445030000|2025-01-21 07:37:10|43155.5|43135.5|43160.5|43140.5|43160.5|43140.5|43155.5|43135.5|3
1737445040000|2025-01-21 07:37:20|43161.5|43141.5|43163|43143|43163|43143|43161.5|43141.5|1
1737445050000|2025-01-21 07:37:30|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|1
1737445060000|2025-01-21 07:37:40|43163|43143|43165.5|43145.5|43168|43148|43163|43143|3
1737445070000|2025-01-21 07:37:50|43166.5|43146.5|43168|43148|43168|43148|43166.5|43146.5|1
1737445080000|2025-01-21 07:38:00|43163|43143|43163|43143|43165.5|43145.5|43163|43143|2
1737445090000|2025-01-21 07:38:10|43161.1|43141.1|43153|43133|43161.1|43141.1|43153|43133|7
1737445100000|2025-01-21 07:38:20|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|0
1737445110000|2025-01-21 07:38:30|43153|43133|43165.5|43145.5|43165.5|43145.5|43153|43133|6
1737445120000|2025-01-21 07:38:40|43164.6|43144.6|43161.5|43141.5|43165.5|43145.5|43159.9|43139.9|1
1737445130000|2025-01-21 07:38:50|43160.5|43140.5|43147.1|43127.1|43160.5|43140.5|43147.1|43127.1|9
1737445140000|2025-01-21 07:39:00|43148|43128|43144.6|43124.6|43148|43128|43144.6|43124.6|2
1737445150000|2025-01-21 07:39:10|43143|43123|43148|43128|43148|43128|43143|43123|3
1737445160000|2025-01-21 07:39:20|43149|43129|43145.5|43125.5|43150.5|43130.5|43145.5|43125.5|2
1737445170000|2025-01-21 07:39:30|43144.6|43124.6|43143|43123|43144.6|43124.6|43143|43123|0
1737445180000|2025-01-21 07:39:40|||||||||10
1737445190000|2025-01-21 07:39:50|43145.5|43125.5|43143|43123|43148|43128|43143|43123|5
1737445200000|2025-01-21 07:40:00|43140.5|43120.5|43143|43123|43143|43123|43140.5|43120.5|10
1737445210000|2025-01-21 07:40:10|43145.5|43125.5|43140.5|43120.5|43145.5|43125.5|43140.5|43120.5|1
1737445220000|2025-01-21 07:40:20|43143|43123|43125.5|43105.5|43143|43123|43124.6|43104.6|15
1737445230000|2025-01-21 07:40:30|43123|43103|43120.5|43100.5|43123|43103|43120.5|43100.5|2
1737445240000|2025-01-21 07:40:40|43119.6|43099.6|43126.5|43106.5|43126.5|43106.5|43115.5|43095.5|8
1737445250000|2025-01-21 07:40:50|43130.5|43110.5|43140.5|43120.5|43143|43123|43130.5|43110.5|17
1737445260000|2025-01-21 07:41:00|43138|43118|43140.5|43120.5|43140.5|43120.5|43137.1|43117.1|2
1737445270000|2025-01-21 07:41:10|43139|43119|43132.5|43112.5|43139|43119|43130|43110|7
1737445280000|2025-01-21 07:41:20|43130|43110|43130|43110|43135|43115|43130|43110|4
1737445290000|2025-01-21 07:41:30|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|0
1737445300000|2025-01-21 07:41:40|43131.5|43111.5|43134|43114|43135|43115|43130|43110|2
1737445310000|2025-01-21 07:41:50|43132.5|43112.5|43130|43110|43132.5|43112.5|43130|43110|0
1737445320000|2025-01-21 07:42:00|43127.5|43107.5|43127.5|43107.5|43127.5|43107.5|43125|43105|5
1737445330000|2025-01-21 07:42:10|43130|43110|43130.9|43110.9|43130.9|43110.9|43127.5|43107.5|4
1737445340000|2025-01-21 07:42:20|43132.5|43112.5|43140|43120|43140|43120|43132.5|43112.5|0
1737445350000|2025-01-21 07:42:30|43141.9|43121.9|43147.5|43127.5|43150|43130|43141.9|43121.9|5
1737445360000|2025-01-21 07:42:40|43145|43125|43142.5|43122.5|43146.5|43126.5|43140|43120|4
1737445370000|2025-01-21 07:42:50|43140.9|43120.9|43142.5|43122.5|43142.5|43122.5|43140.9|43120.9|0
1737445380000|2025-01-21 07:43:00|43140|43120|43140|43120|43142.5|43122.5|43140|43120|1
1737445390000|2025-01-21 07:43:10|43139|43119|43137.5|43117.5|43139|43119|43137.5|43117.5|3
1737445410000|2025-01-21 07:43:30|43140|43120|43140|43120|43140|43120|43140|43120|3
1737445420000|2025-01-21 07:43:40|43143.4|43123.4|43145|43125|43145|43125|43140.9|43120.9|1
1737445440000|2025-01-21 07:44:00|43147.5|43127.5|43148.4|43128.4|43148.4|43128.4|43147.5|43127.5|4
1737445450000|2025-01-21 07:44:10|43147.5|43127.5|43147.5|43127.5|43151.5|43131.5|43147.5|43127.5|1
1737445460000|2025-01-21 07:44:20|43146.5|43126.5|43142.5|43122.5|43146.5|43126.5|43140|43120|1
1737445470000|2025-01-21 07:44:30|43141.5|43121.5|43135.9|43115.9|43141.5|43121.5|43135|43115|3
1737445480000|2025-01-21 07:44:40|43137.5|43117.5|43135|43115|43137.5|43117.5|43135|43115|1
1737445490000|2025-01-21 07:44:50|43134|43114|43132.5|43112.5|43134|43114|43132.5|43112.5|0
1737445500000|2025-01-21 07:45:00|43137.5|43117.5|43129|43109|43137.5|43117.5|43128|43108|4
1737445510000|2025-01-21 07:45:10|43127.5|43107.5|43124|43104|43127.5|43107.5|43124|43104|4
1737445520000|2025-01-21 07:45:20|43123|43103|43124|43104|43124|43104|43123|43103|0
1737445530000|2025-01-21 07:45:30|43125|43105|43125|43105|43125|43105|43125|43105|3
1737445540000|2025-01-21 07:45:40|43127.5|43107.5|43137.5|43117.5|43137.5|43117.5|43127.5|43107.5|0
1737445550000|2025-01-21 07:45:50|43140|43120|43142.5|43122.5|43142.5|43122.5|43140|43120|3
1737445560000|2025-01-21 07:46:00|43145|43125|43146.5|43126.5|43147.5|43127.5|43145|43125|0
1737445570000|2025-01-21 07:46:10|43147.5|43127.5|43147.5|43127.5|43147.5|43127.5|43147.5|43127.5|0
1737445580000|2025-01-21 07:46:20|43144|43124|43140|43120|43144|43124|43140|43120|7
1737445590000|2025-01-21 07:46:30|43140.9|43120.9|43137.5|43117.5|43142.5|43122.5|43137.5|43117.5|0
1737445600000|2025-01-21 07:46:40|43135.9|43115.9|43135|43115|43137.5|43117.5|43135|43115|0
1737445610000|2025-01-21 07:46:50|43134|43114|43139.4|43119.4|43139.4|43119.4|43132.5|43112.5|25
1737445620000|2025-01-21 07:47:00|43141.9|43121.9|43145|43125|43145|43125|43141.9|43121.9|1
1737445630000|2025-01-21 07:47:10|43143.4|43123.4|43142.5|43122.5|43143.4|43123.4|43138.4|43118.4|3
1737445640000|2025-01-21 07:47:20|43141.5|43121.5|43137.5|43117.5|43142.5|43122.5|43137.5|43117.5|1
1737445650000|2025-01-21 07:47:30|43139|43119|43137.5|43117.5|43142.5|43122.5|43137.5|43117.5|0
1737445670000|2025-01-21 07:47:50|43135|43115|43136.5|43116.5|43136.5|43116.5|43135|43115|1
1737445680000|2025-01-21 07:48:00|43135|43115|43135|43115|43135|43115|43132.5|43112.5|6
1737445690000|2025-01-21 07:48:10|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|0
1737445700000|2025-01-21 07:48:20|43140|43120|43137.5|43117.5|43140|43120|43137.5|43117.5|7
1737445710000|2025-01-21 07:48:30|43135.5|43115.5|43132.5|43112.5|43137.5|43117.5|43132.5|43112.5|0
1737445730000|2025-01-21 07:48:50|||||||||1
1737445740000|2025-01-21 07:49:00|43134|43114|43132.5|43112.5|43136.5|43116.5|43132.5|43112.5|4
1737445760000|2025-01-21 07:49:20|43131.5|43111.5|43130|43110|43132.5|43112.5|43130|43110|4
1737445770000|2025-01-21 07:49:30|43128.4|43108.4|43127.5|43107.5|43128.4|43108.4|43127.5|43107.5|0
1737445780000|2025-01-21 07:49:40|43128.4|43108.4|43127.5|43107.5|43130.9|43110.9|43127.5|43107.5|1
1737445790000|2025-01-21 07:49:50|43129|43109|43130|43110|43130|43110|43127.5|43107.5|0
1737445800000|2025-01-21 07:50:00|43129|43109|43124|43104|43129|43109|43124|43104|4
1737445810000|2025-01-21 07:50:10|43125|43105|43127.5|43107.5|43127.5|43107.5|43125|43105|1
1737445820000|2025-01-21 07:50:20|43125|43105|43104|43084|43127.5|43107.5|43104|43084|75
1737445830000|2025-01-21 07:50:30|43105.6|43085.6|43119|43099|43119|43099|43105.6|43085.6|16
1737445840000|2025-01-21 07:50:40|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43119|43099|0
1737445850000|2025-01-21 07:50:50|43120|43100|43121.5|43101.5|43121.5|43101.5|43119|43099|0
1737445860000|2025-01-21 07:51:00|43119|43099|43124|43104|43124|43104|43119|43099|0
1737445870000|2025-01-21 07:51:10|43121.5|43101.5|43126.5|43106.5|43126.5|43106.5|43121.5|43101.5|2
1737445880000|2025-01-21 07:51:20|43124|43104|43127.5|43107.5|43127.5|43107.5|43124|43104|2
1737445890000|2025-01-21 07:51:30|43126.5|43106.5|43130|43110|43130|43110|43124|43104|2
1737445900000|2025-01-21 07:51:40|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|2
1737445910000|2025-01-21 07:51:50|43132.5|43112.5|43136.5|43116.5|43136.5|43116.5|43132.5|43112.5|2
1737445920000|2025-01-21 07:52:00|||||||||1
1737445930000|2025-01-21 07:52:10|43137.5|43117.5|43141.5|43121.5|43141.5|43121.5|43136.5|43116.5|1
1737445940000|2025-01-21 07:52:20|43142.5|43122.5|43139|43119|43142.5|43122.5|43139|43119|0
1737445950000|2025-01-21 07:52:30|43140|43120|43135.6|43115.6|43141.5|43121.5|43135.6|43115.6|2
1737445960000|2025-01-21 07:52:40|43138.1|43118.1|43134|43114|43138.1|43118.1|43131.5|43111.5|0
1737445970000|2025-01-21 07:52:50|43131.5|43111.5|43132.5|43112.5|43132.5|43112.5|43130.6|43110.6|2
1737445980000|2025-01-21 07:53:00|43136.5|43116.5|43140.6|43120.6|43141.5|43121.5|43136.5|43116.5|5
1737445990000|2025-01-21 07:53:10|43139|43119|43137.5|43117.5|43139|43119|43136.5|43116.5|0
1737446000000|2025-01-21 07:53:20|43139|43119|43142.5|43122.5|43142.5|43122.5|43139|43119|0
1737446010000|2025-01-21 07:53:30|43141.5|43121.5|43137.5|43117.5|43142.5|43122.5|43137.5|43117.5|1
1737446020000|2025-01-21 07:53:40|43136|43116|43134|43114|43136|43116|43134|43114|0
1737446030000|2025-01-21 07:53:50|43135|43115|43134|43114|43135|43115|43134|43114|3
1737446040000|2025-01-21 07:54:00|43136|43116|43134|43114|43137.5|43117.5|43130|43110|4
1737446050000|2025-01-21 07:54:10|43132.5|43112.5|43129|43109|43132.5|43112.5|43129|43109|0
1737446060000|2025-01-21 07:54:20|43132.5|43112.5|43132.5|43112.5|43136.5|43116.5|43132.5|43112.5|5
1737446070000|2025-01-21 07:54:30|43135|43115|43129|43109|43135|43115|43129|43109|3
1737446080000|2025-01-21 07:54:40|43130|43110|43129|43109|43132.5|43112.5|43129|43109|0
1737446090000|2025-01-21 07:54:50|43132.5|43112.5|43132.5|43112.5|43132.5|43112.5|43131.5|43111.5|1
1737446100000|2025-01-21 07:55:00|43131.5|43111.5|43134|43114|43134|43114|43130.6|43110.6|3
1737446110000|2025-01-21 07:55:10|43137.5|43117.5|43137.5|43117.5|43139|43119|43134|43114|1
1737446120000|2025-01-21 07:55:20|43135.6|43115.6|43136.5|43116.5|43139|43119|43134|43114|2
1737446130000|2025-01-21 07:55:30|43137.5|43117.5|43136.5|43116.5|43139|43119|43135.6|43115.6|0
1737446140000|2025-01-21 07:55:40|43135.6|43115.6|43131.5|43111.5|43136.5|43116.5|43131.5|43111.5|2
1737446150000|2025-01-21 07:55:50|43129|43109|43129|43109|43129|43109|43129|43109|1
1737446160000|2025-01-21 07:56:00|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1737446170000|2025-01-21 07:56:10|43125.6|43105.6|43121.5|43101.5|43125.6|43105.6|43121.5|43101.5|1
1737446180000|2025-01-21 07:56:20|43119.6|43099.6|43116.5|43096.5|43119.6|43099.6|43116.5|43096.5|4
1737446190000|2025-01-21 07:56:30|43115.6|43095.6|43116.5|43096.5|43116.5|43096.5|43114|43094|1
1737446200000|2025-01-21 07:56:40|43117.5|43097.5|43124|43104|43126.5|43106.5|43117.5|43097.5|3
1737446210000|2025-01-21 07:56:50|43125|43105|43126.5|43106.5|43126.5|43106.5|43124|43104|0
1737446220000|2025-01-21 07:57:00|43125|43105|43119|43099|43125|43105|43119|43099|1
1737446230000|2025-01-21 07:57:10|43122.5|43102.5|43124|43104|43124|43104|43121|43101|0
1737446240000|2025-01-21 07:57:20|43121.5|43101.5|43124|43104|43124|43104|43121.5|43101.5|3
1737446250000|2025-01-21 07:57:30|43120|43100|43119|43099|43124|43104|43119|43099|0
1737446260000|2025-01-21 07:57:40|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|1
1737446270000|2025-01-21 07:57:50|43109|43089|43109|43089|43111.5|43091.5|43109|43089|0
1737446280000|2025-01-21 07:58:00|43106.5|43086.5|43106.5|43086.5|43109|43089|43106.5|43086.5|0
1737446290000|2025-01-21 07:58:10|43104|43084|43106.5|43086.5|43106.5|43086.5|43104|43084|1
1737446320000|2025-01-21 07:58:40|43104|43084|43101.5|43081.5|43104|43084|43101.5|43081.5|2
1737446330000|2025-01-21 07:58:50|||||||||10
1737446340000|2025-01-21 07:59:00|43097.5|43077.5|43096.5|43076.5|43098.5|43078.5|43096.5|43076.5|46
1737446350000|2025-01-21 07:59:10|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|6
1737446370000|2025-01-21 07:59:30|43100|43080|43099|43079|43100|43080|43099|43079|3
1737446380000|2025-01-21 07:59:40|43097.5|43077.5|43092.5|43072.5|43097.5|43077.5|43092.5|43072.5|4
1737446390000|2025-01-21 07:59:50|43091.5|43071.5|43087.5|43067.5|43091.5|43071.5|43086.5|43066.5|19
1737446400000|2025-01-21 08:00:00|43091.5|43071.5|43087.5|43067.5|43091.5|43071.5|43067.5|43047.5|44
1737446410000|2025-01-21 08:00:10|43088.5|43068.5|43111.9|43091.9|43111.9|43091.9|43088.5|43068.5|13
1737446420000|2025-01-21 08:00:20|43115|43095|43122.5|43102.5|43123.5|43103.5|43115|43095|5
1737446430000|2025-01-21 08:00:30|43121.5|43101.5|43124|43104|43126.5|43106.5|43121.5|43101.5|3
1737446440000|2025-01-21 08:00:40|43125|43105|43120.6|43100.6|43126.5|43106.5|43120.6|43100.6|7
1737446450000|2025-01-21 08:00:50|43119|43099|43114|43094|43119|43099|43113.1|43093.1|1
1737446460000|2025-01-21 08:01:00|43116.5|43096.5|43091.5|43071.5|43116.5|43096.5|43088.1|43068.1|23
1737446470000|2025-01-21 08:01:10|43092.5|43072.5|43077.1|43057.1|43092.5|43072.5|43077.1|43057.1|10
1737446480000|2025-01-21 08:01:20|43074|43054|43069|43049|43074|43054|43069|43049|7
1737446490000|2025-01-21 08:01:30|43070|43050|43060.6|43040.6|43070|43050|43056.5|43036.5|47
1737446500000|2025-01-21 08:01:40|43061.5|43041.5|43078.5|43058.5|43078.5|43058.5|43061.5|43041.5|10
1737446510000|2025-01-21 08:01:50|43080|43060|43089|43069|43089|43069|43076.5|43056.5|4
1737446520000|2025-01-21 08:02:00|43091|43071|43090|43070|43094|43074|43089|43069|10
1737446530000|2025-01-21 08:02:10|43088.1|43068.1|43080|43060|43088.1|43068.1|43080|43060|2
1737446540000|2025-01-21 08:02:20|43081.5|43061.5|43082.5|43062.5|43084|43064|43081.5|43061.5|0
1737446550000|2025-01-21 08:02:30|43084|43064|43091.5|43071.5|43091.5|43071.5|43083.1|43063.1|18
1737446560000|2025-01-21 08:02:40|43092.5|43072.5|43089|43069|43094|43074|43089|43069|2
1737446570000|2025-01-21 08:02:50|43086.5|43066.5|43084|43064|43089|43069|43084|43064|7
1737446580000|2025-01-21 08:03:00|43085|43065|43083.1|43063.1|43087.1|43067.1|43078.1|43058.1|10
1737446590000|2025-01-21 08:03:10|43085.6|43065.6|43095.6|43075.6|43095.6|43075.6|43083.1|43063.1|6
1737446600000|2025-01-21 08:03:20|43093.1|43073.1|43088.1|43068.1|43093.1|43073.1|43088.1|43068.1|5
1737446610000|2025-01-21 08:03:30|43086.6|43066.6|43080.6|43060.6|43086.6|43066.6|43080.6|43060.6|2
1737446620000|2025-01-21 08:03:40|43081.6|43061.6|43080.6|43060.6|43083.1|43063.1|43079.1|43059.1|2
1737446630000|2025-01-21 08:03:50|43078.1|43058.1|43078.1|43058.1|43079.6|43059.6|43076.6|43056.6|3
1737446640000|2025-01-21 08:04:00|43080.6|43060.6|43064.1|43044.1|43081.6|43061.6|43063.1|43043.1|10
1737446650000|2025-01-21 08:04:10|43065.6|43045.6|43055.6|43035.6|43065.6|43045.6|43053.1|43033.1|16
1737446660000|2025-01-21 08:04:20|43058.1|43038.1|43080.6|43060.6|43080.6|43060.6|43058.1|43038.1|10
1737446670000|2025-01-21 08:04:30|43082.1|43062.1|43088.1|43068.1|43090.6|43070.6|43080.6|43060.6|4
1737446680000|2025-01-21 08:04:40|43089.1|43069.1|43090.6|43070.6|43092.1|43072.1|43089.1|43069.1|0
1737446690000|2025-01-21 08:04:50|43087.1|43067.1|43088.1|43068.1|43090.6|43070.6|43085.6|43065.6|3
1737446700000|2025-01-21 08:05:00|43090.6|43070.6|43088.1|43068.1|43098.1|43078.1|43085.6|43065.6|5
1737446710000|2025-01-21 08:05:10|43089.1|43069.1|43088.1|43068.1|43090.6|43070.6|43088.1|43068.1|5
1737446720000|2025-01-21 08:05:20|43084.6|43064.6|43090.6|43070.6|43090.6|43070.6|43080.6|43060.6|4
1737446730000|2025-01-21 08:05:30|43091.6|43071.6|43095.6|43075.6|43096.2|43076.2|43090.6|43070.6|8
1737446740000|2025-01-21 08:05:40|43096.6|43076.6|43103.1|43083.1|43103.1|43083.1|43096.6|43076.6|7
1737446750000|2025-01-21 08:05:50|43102.1|43082.1|43103.1|43083.1|43103.1|43083.1|43100.6|43080.6|1
1737446760000|2025-01-21 08:06:00|43105.6|43085.6|43099.6|43079.6|43105.6|43085.6|43099.6|43079.6|9
1737446770000|2025-01-21 08:06:10|43097.1|43077.1|43093.1|43073.1|43100.6|43080.6|43093.1|43073.1|3
1737446780000|2025-01-21 08:06:20|43088.1|43068.1|43070.6|43050.6|43088.1|43068.1|43069.1|43049.1|3
1737446790000|2025-01-21 08:06:30|43074.1|43054.1|43067.1|43047.1|43074.1|43054.1|43067.1|43047.1|1
1737446800000|2025-01-21 08:06:40|43065.6|43045.6|43060.6|43040.6|43065.6|43045.6|43060.6|43040.6|1
1737446810000|2025-01-21 08:06:50|43063.1|43043.1|43058.1|43038.1|43064.1|43044.1|43058.1|43038.1|13
1737446820000|2025-01-21 08:07:00|43055.6|43035.6|43048.1|43028.1|43055.6|43035.6|43045|43025|11
1737446830000|2025-01-21 08:07:10|43047.1|43027.1|43043.1|43023.1|43049.1|43029.1|43043.1|43023.1|6
1737446840000|2025-01-21 08:07:20|43045|43025|43053.1|43033.1|43053.1|43033.1|43045|43025|15
1737446850000|2025-01-21 08:07:30|43054.1|43034.1|43070.6|43050.6|43070.6|43050.6|43054.1|43034.1|10
1737446860000|2025-01-21 08:07:40|43073.1|43053.1|43075.6|43055.6|43075.6|43055.6|43073.1|43053.1|3
1737446870000|2025-01-21 08:07:50|43078.1|43058.1|43083.1|43063.1|43083.1|43063.1|43078.1|43058.1|2
1737446880000|2025-01-21 08:08:00|43080.6|43060.6|43095.6|43075.6|43095.6|43075.6|43080.6|43060.6|5
1737446890000|2025-01-21 08:08:10|43098.1|43078.1|43098.1|43078.1|43101.6|43081.6|43098.1|43078.1|10
1737446900000|2025-01-21 08:08:20|43095.6|43075.6|43084.6|43064.6|43095.6|43075.6|43084.6|43064.6|5
1737446910000|2025-01-21 08:08:30|43083.1|43063.1|43089.1|43069.1|43089.1|43069.1|43083.1|43063.1|1
1737446920000|2025-01-21 08:08:40|43090.6|43070.6|43089.1|43069.1|43090.6|43070.6|43089.1|43069.1|8
1737446930000|2025-01-21 08:08:50|43088.1|43068.1|43094.6|43074.6|43094.6|43074.6|43088.1|43068.1|1
1737446940000|2025-01-21 08:09:00|43095.6|43075.6|43106.6|43086.6|43106.6|43086.6|43095.6|43075.6|7
1737446950000|2025-01-21 08:09:10|43107.5|43087.5|43110|43090|43110|43090|43107.5|43087.5|1
1737446960000|2025-01-21 08:09:20|43111.6|43091.6|43123.1|43103.1|43123.1|43103.1|43111.6|43091.6|10
1737446970000|2025-01-21 08:09:30|43125.6|43105.6|43124.1|43104.1|43125.6|43105.6|43120.6|43100.6|3
1737446980000|2025-01-21 08:09:40|43123.1|43103.1|43124.1|43104.1|43124.1|43104.1|43120.6|43100.6|3
1737446990000|2025-01-21 08:09:50|43126.6|43106.6|43120.6|43100.6|43128.1|43108.1|43120.6|43100.6|12
1737447000000|2025-01-21 08:10:00|43121.6|43101.6|43146|43126|43146|43126|43121|43101|39
1737447010000|2025-01-21 08:10:10|43145|43125|43137.5|43117.5|43145|43125|43137.5|43117.5|3
1737447020000|2025-01-21 08:10:20|43136|43116|43127.5|43107.5|43136|43116|43126|43106|3
1737447030000|2025-01-21 08:10:30|43130|43110|43135|43115|43135|43115|43130|43110|6
1737447040000|2025-01-21 08:10:40|43134.1|43114.1|43140|43120|43140|43120|43132.5|43112.5|2
1737447060000|2025-01-21 08:11:00|43137.5|43117.5|43137.5|43117.5|43140|43120|43136|43116|3
1737447070000|2025-01-21 08:11:10|43140|43120|43141|43121|43141|43121|43140|43120|4
1737447080000|2025-01-21 08:11:20|43140|43120|43141|43121|43141|43121|43140|43120|4
1737447090000|2025-01-21 08:11:30|43140|43120|43141|43121|43141|43121|43140|43120|1
1737447100000|2025-01-21 08:11:40|43147|43127|43154.1|43134.1|43154.1|43134.1|43147|43127|1
1737447110000|2025-01-21 08:11:50|43155|43135|43158.5|43138.5|43158.5|43138.5|43155|43135|8
1737447120000|2025-01-21 08:12:00|43160|43140|43155|43135|43160|43140|43155|43135|3
1737447130000|2025-01-21 08:12:10|43156|43136|43151|43131|43156|43136|43149.1|43129.1|1
1737447140000|2025-01-21 08:12:20|43150|43130|43135|43115|43150|43130|43135|43115|6
1737447150000|2025-01-21 08:12:30|43133.5|43113.5|43148.5|43128.5|43148.5|43128.5|43131|43111|10
1737447160000|2025-01-21 08:12:40|43150|43130|43145|43125|43150|43130|43144.1|43124.1|5
1737447170000|2025-01-21 08:12:50|43144.1|43124.1|43141.6|43121.6|43144.1|43124.1|43141.6|43121.6|1
1737447180000|2025-01-21 08:13:00|43140|43120|43142.5|43122.5|43147.5|43127.5|43139.1|43119.1|3
1737447190000|2025-01-21 08:13:10|43137.5|43117.5|43136.6|43116.6|43137.5|43117.5|43136.6|43116.6|2
1737447200000|2025-01-21 08:13:20|43136|43116|43134.7|43114.7|43141.6|43121.6|43134.7|43114.7|8
1737447210000|2025-01-21 08:13:30|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|7
1737447220000|2025-01-21 08:13:40|43139.7|43119.7|43146|43126|43146|43126|43139.1|43119.1|2
1737447230000|2025-01-21 08:13:50|43145|43125|43141.6|43121.6|43145|43125|43141.6|43121.6|3
1737447240000|2025-01-21 08:14:00|43139.1|43119.1|43139.1|43119.1|43141.6|43121.6|43139.1|43119.1|5
1737447250000|2025-01-21 08:14:10|43131.6|43111.6|43137.5|43117.5|43137.5|43117.5|43131.6|43111.6|3
1737447260000|2025-01-21 08:14:20|43138.5|43118.5|43134.1|43114.1|43138.5|43118.5|43134.1|43114.1|5
1737447270000|2025-01-21 08:14:30|43131.6|43111.6|43124.1|43104.1|43131.6|43111.6|43124.1|43104.1|6
1737447280000|2025-01-21 08:14:40|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43120.6|43100.6|1
1737447290000|2025-01-21 08:14:50|43124.1|43104.1|43123.1|43103.1|43124.1|43104.1|43120.6|43100.6|0
1737447300000|2025-01-21 08:15:00|43124.1|43104.1|43116.6|43096.6|43124.1|43104.1|43116.6|43096.6|4
1737447310000|2025-01-21 08:15:10|43120|43100|43124.5|43104.5|43124.5|43104.5|43117.5|43097.5|7
1737447320000|2025-01-21 08:15:20|43123.5|43103.5|43122.5|43102.5|43125|43105|43122.5|43102.5|5
1737447330000|2025-01-21 08:15:30|43123.5|43103.5|43126|43106|43126|43106|43123.5|43103.5|0
1737447340000|2025-01-21 08:15:40|43125|43105|43122.5|43102.5|43125|43105|43122.5|43102.5|11
1737447350000|2025-01-21 08:15:50|43121.6|43101.6|43115.6|43095.6|43121.6|43101.6|43114.1|43094.1|2
1737447360000|2025-01-21 08:16:00|43119.1|43099.1|43120.6|43100.6|43120.6|43100.6|43119.1|43099.1|1
1737447370000|2025-01-21 08:16:10|43123.1|43103.1|43118.1|43098.1|43123.1|43103.1|43118.1|43098.1|3
1737447390000|2025-01-21 08:16:30|43123.5|43103.5|43122.5|43102.5|43126|43106|43122.5|43102.5|2
1737447400000|2025-01-21 08:16:40|43123.5|43103.5|43122.5|43102.5|43126|43106|43122.5|43102.5|1
1737447410000|2025-01-21 08:16:50|43124.1|43104.1|43131|43111|43131|43111|43122.5|43102.5|7
1737447420000|2025-01-21 08:17:00|43132|43112|43135.4|43115.4|43135.4|43115.4|43132|43112|1
1737447430000|2025-01-21 08:17:10|43139.5|43119.5|43152|43132|43152|43132|43139.5|43119.5|19
1737447440000|2025-01-21 08:17:20|43151|43131|43158.5|43138.5|43161|43141|43151|43131|2
1737447450000|2025-01-21 08:17:30|43161|43141|43157.6|43137.6|43161|43141|43157.6|43137.6|3
1737447460000|2025-01-21 08:17:40|43156.6|43136.6|43152.6|43132.6|43156.6|43136.6|43152.6|43132.6|4
1737447470000|2025-01-21 08:17:50|43155.1|43135.1|43152.6|43132.6|43156|43136|43152.6|43132.6|2
1737447480000|2025-01-21 08:18:00|43151|43131|43152.6|43132.6|43152.6|43132.6|43150.1|43130.1|2
1737447490000|2025-01-21 08:18:10|43153.5|43133.5|43155.1|43135.1|43155.1|43135.1|43153.5|43133.5|0
1737447500000|2025-01-21 08:18:20|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|1
1737447510000|2025-01-21 08:18:30|43155.1|43135.1|43152.6|43132.6|43155.1|43135.1|43152.6|43132.6|11
1737447520000|2025-01-21 08:18:40|43151.6|43131.6|43151|43131|43153.5|43133.5|43151|43131|1
1737447530000|2025-01-21 08:18:50|43150.1|43130.1|43155.1|43135.1|43157.6|43137.6|43150.1|43130.1|15
1737447540000|2025-01-21 08:19:00|43156|43136|43162.6|43142.6|43162.6|43142.6|43156|43136|3
1737447550000|2025-01-21 08:19:10|||||||||2
1737447560000|2025-01-21 08:19:20|43164.1|43144.1|43163.5|43143.5|43166|43146|43163.5|43143.5|1
1737447570000|2025-01-21 08:19:30|43161|43141|43161|43141|43161|43141|43161|43141|2
1737447580000|2025-01-21 08:19:40|43160.1|43140.1|43155.1|43135.1|43160.1|43140.1|43155.1|43135.1|2
1737447590000|2025-01-21 08:19:50|43156|43136|43160.1|43140.1|43160.1|43140.1|43156|43136|7
1737447600000|2025-01-21 08:20:00|43157.6|43137.6|43137.6|43117.6|43157.6|43137.6|43137.6|43117.6|7
1737447610000|2025-01-21 08:20:10|43136.6|43116.6|43137.6|43117.6|43140.1|43120.1|43135.1|43115.1|8
1737447620000|2025-01-21 08:20:20|43139.1|43119.1|43141|43121|43141|43121|43137.6|43117.6|4
1737447630000|2025-01-21 08:20:30|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|43140.1|43120.1|5
1737447650000|2025-01-21 08:20:50|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|3
1737447660000|2025-01-21 08:21:00|43147.6|43127.6|43142.6|43122.6|43147.6|43127.6|43142.6|43122.6|4
1737447670000|2025-01-21 08:21:10|43140.1|43120.1|43134.1|43114.1|43140.1|43120.1|43134.1|43114.1|5
1737447680000|2025-01-21 08:21:20|43130.1|43110.1|43127.6|43107.6|43130.1|43110.1|43127.6|43107.6|8
1737447690000|2025-01-21 08:21:30|43128.5|43108.5|43137.6|43117.6|43137.6|43117.6|43128.5|43108.5|6
1737447700000|2025-01-21 08:21:40|43135.1|43115.1|43140.1|43120.1|43140.1|43120.1|43135.1|43115.1|1
1737447710000|2025-01-21 08:21:50|43141|43121|43143.5|43123.5|43143.5|43123.5|43141|43121|1
1737447720000|2025-01-21 08:22:00|43142.6|43122.6|43137.6|43117.6|43142.6|43122.6|43134.1|43114.1|3
1737447730000|2025-01-21 08:22:10|43138.5|43118.5|43142.6|43122.6|43142.6|43122.6|43138.5|43118.5|2
1737447750000|2025-01-21 08:22:30|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|0
1737447760000|2025-01-21 08:22:40|43146|43126|43135.1|43115.1|43150.1|43130.1|43133.1|43113.1|11
1737447770000|2025-01-21 08:22:50|43136.6|43116.6|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|2
1737447780000|2025-01-21 08:23:00|43132.6|43112.6|43134.1|43114.1|43135.1|43115.1|43132.6|43112.6|4
1737447790000|2025-01-21 08:23:10|43130.1|43110.1|43135.1|43115.1|43135.1|43115.1|43130.1|43110.1|2
1737447800000|2025-01-21 08:23:20|43134.1|43114.1|43132.6|43112.6|43134.1|43114.1|43132.6|43112.6|1
1737447810000|2025-01-21 08:23:30|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|43130.1|43110.1|0
1737447820000|2025-01-21 08:23:40|43132.6|43112.6|43130.1|43110.1|43132.6|43112.6|43130.1|43110.1|1
1737447830000|2025-01-21 08:23:50|43132.6|43112.6|43135.1|43115.1|43136|43116|43132.6|43112.6|3
1737447840000|2025-01-21 08:24:00|43134.1|43114.1|43132.6|43112.6|43134.1|43114.1|43132.6|43112.6|1
1737447850000|2025-01-21 08:24:10|43131.6|43111.6|43127.6|43107.6|43131.6|43111.6|43127.6|43107.6|16
1737447860000|2025-01-21 08:24:20|||||||||15
1737447870000|2025-01-21 08:24:30|43130.1|43110.1|43125.1|43105.1|43130.1|43110.1|43125.1|43105.1|1
1737447880000|2025-01-21 08:24:40|43126|43106|43126|43106|43127.6|43107.6|43125.1|43105.1|5
1737447890000|2025-01-21 08:24:50|43131|43111|43129.1|43109.1|43131|43111|43129.1|43109.1|6
1737447910000|2025-01-21 08:25:10|43130.1|43110.1|43130.1|43110.1|43131|43111|43127.6|43107.6|10
1737447920000|2025-01-21 08:25:20|43131|43111|43142.6|43122.6|43142.6|43122.6|43131|43111|3
1737447930000|2025-01-21 08:25:30|43145.1|43125.1|43137.6|43117.6|43145.1|43125.1|43137.6|43117.6|14
1737447940000|2025-01-21 08:25:40|43135.1|43115.1|43142.6|43122.6|43142.6|43122.6|43135.1|43115.1|0
1737447950000|2025-01-21 08:25:50|43147.6|43127.6|43152.6|43132.6|43152.6|43132.6|43147.6|43127.6|8
1737447960000|2025-01-21 08:26:00|43150.1|43130.1|43145.1|43125.1|43150.1|43130.1|43145.1|43125.1|2
1737447970000|2025-01-21 08:26:10|43147.6|43127.6|43145.1|43125.1|43147.6|43127.6|43145.1|43125.1|1
1737448000000|2025-01-21 08:26:40|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|3
1737448010000|2025-01-21 08:26:50|43140.1|43120.1|43140.1|43120.1|43145.1|43125.1|43140.1|43120.1|0
1737448020000|2025-01-21 08:27:00|43145.1|43125.1|43135.1|43115.1|43145.1|43125.1|43133.5|43113.5|4
1737448030000|2025-01-21 08:27:10|43136|43116|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|0
1737448040000|2025-01-21 08:27:20|43135.1|43115.1|43142.6|43122.6|43142.6|43122.6|43135.1|43115.1|3
1737448050000|2025-01-21 08:27:30|43140.1|43120.1|43135.1|43115.1|43140.1|43120.1|43132.6|43112.6|3
1737448060000|2025-01-21 08:27:40|43136|43116|43127.6|43107.6|43137.6|43117.6|43127.6|43107.6|1
1737448070000|2025-01-21 08:27:50|43125.1|43105.1|43142.6|43122.6|43142.6|43122.6|43125.1|43105.1|3
1737448080000|2025-01-21 08:28:00|43143.5|43123.5|43147.6|43127.6|43147.6|43127.6|43143.5|43123.5|0
1737448090000|2025-01-21 08:28:10|43146.6|43126.6|43145.1|43125.1|43147.6|43127.6|43145.1|43125.1|0
1737448100000|2025-01-21 08:28:20|43146|43126|43147.6|43127.6|43150.1|43130.1|43146|43126|1
1737448110000|2025-01-21 08:28:30|43145.1|43125.1|43145.1|43125.1|43146.6|43126.6|43145.1|43125.1|1
1737448120000|2025-01-21 08:28:40|43144.1|43124.1|43145.1|43125.1|43145.1|43125.1|43142.6|43122.6|3
1737448130000|2025-01-21 08:28:50|43146|43126|43148.5|43128.5|43148.5|43128.5|43146|43126|0
1737448140000|2025-01-21 08:29:00|43150.1|43130.1|43142.6|43122.6|43151|43131|43142.6|43122.6|3
1737448150000|2025-01-21 08:29:10|43141.6|43121.6|43137.6|43117.6|43141.6|43121.6|43137.6|43117.6|1
1737448160000|2025-01-21 08:29:20|43136.6|43116.6|43137.6|43117.6|43137.6|43117.6|43135.1|43115.1|0
1737448170000|2025-01-21 08:29:30|43140.1|43120.1|43142.6|43122.6|43142.6|43122.6|43140.1|43120.1|4
1737448180000|2025-01-21 08:29:40|43143.5|43123.5|43147.6|43127.6|43147.6|43127.6|43141.6|43121.6|2
1737448190000|2025-01-21 08:29:50|43146.6|43126.6|43142.6|43122.6|43147.6|43127.6|43142.6|43122.6|1
1737448200000|2025-01-21 08:30:00|43141.6|43121.6|43147.6|43127.6|43147.6|43127.6|43141|43121|2
1737448210000|2025-01-21 08:30:10|43149.1|43129.1|43152.6|43132.6|43152.6|43132.6|43149.1|43129.1|2
1737448220000|2025-01-21 08:30:20|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|43155.1|43135.1|0
1737448230000|2025-01-21 08:30:30|43156|43136|43164.5|43144.5|43164.5|43144.5|43155.1|43135.1|15
1737448240000|2025-01-21 08:30:40|43166|43146|43172.6|43152.6|43177.6|43157.6|43166|43146|21
1737448250000|2025-01-21 08:30:50|43179.1|43159.1|43177.6|43157.6|43180.1|43160.1|43177.6|43157.6|20
1737448260000|2025-01-21 08:31:00|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|2
1737448270000|2025-01-21 08:31:10|43176.6|43156.6|43176.6|43156.6|43177.6|43157.6|43173.5|43153.5|14
1737448280000|2025-01-21 08:31:20|43178.2|43158.2|43185.1|43165.1|43185.1|43165.1|43172.6|43152.6|8
1737448290000|2025-01-21 08:31:30|43182.6|43162.6|43185.1|43165.1|43185.1|43165.1|43182.6|43162.6|1
1737448300000|2025-01-21 08:31:40|43187.6|43167.6|43181.6|43161.6|43187.6|43167.6|43181.6|43161.6|14
1737448310000|2025-01-21 08:31:50|43180.1|43160.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|0
1737448320000|2025-01-21 08:32:00|43180.1|43160.1|43172.6|43152.6|43182.6|43162.6|43172.6|43152.6|18
1737448330000|2025-01-21 08:32:10|43170.7|43150.7|43162.6|43142.6|43170.7|43150.7|43162.6|43142.6|5
1737448340000|2025-01-21 08:32:20|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|43157.6|43137.6|0
1737448350000|2025-01-21 08:32:30|43156.6|43136.6|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|12
1737448360000|2025-01-21 08:32:40|43149.1|43129.1|43142.6|43122.6|43149.1|43129.1|43142.6|43122.6|6
1737448370000|2025-01-21 08:32:50|43141.1|43121.1|43135.1|43115.1|43141.1|43121.1|43135.1|43115.1|1
1737448380000|2025-01-21 08:33:00|43133.2|43113.2|43122.6|43102.6|43133.2|43113.2|43120.1|43100.1|6
1737448390000|2025-01-21 08:33:10|43120.1|43100.1|43122.6|43102.6|43124.1|43104.1|43120.1|43100.1|4
1737448400000|2025-01-21 08:33:20|43124.1|43104.1|43122.6|43102.6|43125.1|43105.1|43122.6|43102.6|1
1737448410000|2025-01-21 08:33:30|43124.1|43104.1|43125.1|43105.1|43125.1|43105.1|43124.1|43104.1|0
1737448420000|2025-01-21 08:33:40|43126.1|43106.1|43142.6|43122.6|43145.1|43125.1|43126.1|43106.1|1
1737448430000|2025-01-21 08:33:50|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|43142.6|43122.6|0
1737448440000|2025-01-21 08:34:00|43146.6|43126.6|43147.6|43127.6|43147.6|43127.6|43145.1|43125.1|0
1737448450000|2025-01-21 08:34:10|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|1
1737448460000|2025-01-21 08:34:20|43152.6|43132.6|43158.6|43138.6|43158.6|43138.6|43152.6|43132.6|0
1737448470000|2025-01-21 08:34:30|43160.1|43140.1|43165.1|43145.1|43165.1|43145.1|43160.1|43140.1|1
1737448490000|2025-01-21 08:34:50|43170.1|43150.1|43167.6|43147.6|43172.6|43152.6|43167.6|43147.6|1
1737448500000|2025-01-21 08:35:00|43166.6|43146.6|43172.6|43152.6|43172.6|43152.6|43165.1|43145.1|2
1737448510000|2025-01-21 08:35:10|43167.6|43147.6|43165.1|43145.1|43167.6|43147.6|43165.1|43145.1|0
1737448520000|2025-01-21 08:35:20|43162.6|43142.6|43162.6|43142.6|43165.1|43145.1|43157.6|43137.6|2
1737448530000|2025-01-21 08:35:30|43161.1|43141.1|43157.6|43137.6|43162.6|43142.6|43157.6|43137.6|0
1737448540000|2025-01-21 08:35:40|43155.1|43135.1|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|0
1737448550000|2025-01-21 08:35:50|43150.1|43130.1|43144.1|43124.1|43150.1|43130.1|43144.1|43124.1|3
1737448560000|2025-01-21 08:36:00|43141.6|43121.6|43141.6|43121.6|43144.1|43124.1|43141.6|43121.6|0
1737448570000|2025-01-21 08:36:10|43140.1|43120.1|43132.6|43112.6|43140.1|43120.1|43132.6|43112.6|1
1737448580000|2025-01-21 08:36:20|43130.1|43110.1|43127.6|43107.6|43130.1|43110.1|43127.6|43107.6|6
1737448590000|2025-01-21 08:36:30|43130.1|43110.1|43125.1|43105.1|43130.1|43110.1|43125.1|43105.1|1
1737448600000|2025-01-21 08:36:40|43124.1|43104.1|43120.1|43100.1|43124.1|43104.1|43120.1|43100.1|7
1737448610000|2025-01-21 08:36:50|||||||||1
1737448620000|2025-01-21 08:37:00|43119.1|43099.1|43092.6|43072.6|43119.1|43099.1|43092.6|43072.6|27
1737448630000|2025-01-21 08:37:10|43090.1|43070.1|43090.1|43070.1|43090.1|43070.1|43087.6|43067.6|5
1737448640000|2025-01-21 08:37:20|43091.1|43071.1|43085.1|43065.1|43092.6|43072.6|43085.1|43065.1|7
1737448650000|2025-01-21 08:37:30|43080.1|43060.1|43082.6|43062.6|43082.6|43062.6|43072.6|43052.6|20
1737448660000|2025-01-21 08:37:40|43083.6|43063.6|43087.6|43067.6|43090.1|43070.1|43083.6|43063.6|3
1737448670000|2025-01-21 08:37:50|43085.1|43065.1|43087.6|43067.6|43087.6|43067.6|43085.1|43065.1|1
1737448680000|2025-01-21 08:38:00|43092.6|43072.6|43100.1|43080.1|43100.1|43080.1|43092.6|43072.6|0
1737448690000|2025-01-21 08:38:10|43102.6|43082.6|43102.6|43082.6|43105.1|43085.1|43100.1|43080.1|0
1737448700000|2025-01-21 08:38:20|43103.6|43083.6|43107.6|43087.6|43107.6|43087.6|43103.6|43083.6|4
1737448710000|2025-01-21 08:38:30|43106.6|43086.6|43111.1|43091.1|43111.1|43091.1|43105.1|43085.1|0
1737448720000|2025-01-21 08:38:40|43107.6|43087.6|43112.6|43092.6|43114.5|43094.5|43107.6|43087.6|1
1737448730000|2025-01-21 08:38:50|||||||||1
1737448740000|2025-01-21 08:39:00|43115.1|43095.1|43117.6|43097.6|43117.6|43097.6|43115.1|43095.1|1
1737448750000|2025-01-21 08:39:10|43119.1|43099.1|43117.6|43097.6|43119.1|43099.1|43115.1|43095.1|4
1737448760000|2025-01-21 08:39:20|43112.6|43092.6|43110.1|43090.1|43115.1|43095.1|43110.1|43090.1|0
1737448770000|2025-01-21 08:39:30|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|0
1737448780000|2025-01-21 08:39:40|||||||||3
1737448790000|2025-01-21 08:39:50|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|43115.1|43095.1|0
1737448800000|2025-01-21 08:40:00|43110.1|43090.1|43112.6|43092.6|43112.6|43092.6|43107.6|43087.6|0
1737448810000|2025-01-21 08:40:10|43106.6|43086.6|43104.1|43084.1|43106.6|43086.6|43104.1|43084.1|1
1737448820000|2025-01-21 08:40:20|43105.1|43085.1|43102.6|43082.6|43106.1|43086.1|43102.6|43082.6|0
1737448830000|2025-01-21 08:40:30|43101.6|43081.6|43090.1|43070.1|43101.6|43081.6|43084.1|43064.1|10
1737448840000|2025-01-21 08:40:40|43089.1|43069.1|43079.1|43059.1|43089.1|43069.1|43079.1|43059.1|2
1737448850000|2025-01-21 08:40:50|43077.6|43057.6|43092.6|43072.6|43092.6|43072.6|43077.6|43057.6|2
1737448860000|2025-01-21 08:41:00|43093.6|43073.6|43090.1|43070.1|43096.6|43076.6|43090.1|43070.1|3
1737448870000|2025-01-21 08:41:10|43092.6|43072.6|43087.6|43067.6|43092.6|43072.6|43087.6|43067.6|1
1737448880000|2025-01-21 08:41:20|43085.1|43065.1|43082.6|43062.6|43085.1|43065.1|43082.6|43062.6|1
1737448890000|2025-01-21 08:41:30|43083.6|43063.6|43087.6|43067.6|43087.6|43067.6|43082.6|43062.6|1
1737448900000|2025-01-21 08:41:40|43089.2|43069.2|43092.6|43072.6|43092.6|43072.6|43087.6|43067.6|0
1737448910000|2025-01-21 08:41:50|43093.6|43073.6|43098.6|43078.6|43098.6|43078.6|43093.6|43073.6|0
1737448920000|2025-01-21 08:42:00|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|1
1737448930000|2025-01-21 08:42:10|43100.7|43080.7|43082.6|43062.6|43102.6|43082.6|43082.6|43062.6|7
1737448940000|2025-01-21 08:42:20|43081.7|43061.7|43093.6|43073.6|43093.6|43073.6|43081.7|43061.7|2
1737448950000|2025-01-21 08:42:30|43095.1|43075.1|43095.1|43075.1|43099.2|43079.2|43095.1|43075.1|3
1737448960000|2025-01-21 08:42:40|43094.2|43074.2|43082.6|43062.6|43094.2|43074.2|43082.6|43062.6|0
1737448970000|2025-01-21 08:42:50|43081.7|43061.7|43073.6|43053.6|43081.7|43061.7|43073.6|43053.6|2
1737448980000|2025-01-21 08:43:00|43072.6|43052.6|43078.6|43058.6|43078.6|43058.6|43071.1|43051.1|4
1737448990000|2025-01-21 08:43:10|43077.6|43057.6|43082.6|43062.6|43082.6|43062.6|43077.6|43057.6|0
1737449000000|2025-01-21 08:43:20|43080.1|43060.1|43072.6|43052.6|43080.1|43060.1|43072.6|43052.6|2
1737449010000|2025-01-21 08:43:30|43070.1|43050.1|43072|43052|43072.6|43052.6|43067.6|43047.6|6
1737449020000|2025-01-21 08:43:40|43073.6|43053.6|43062.2|43042.2|43073.6|43053.6|43062.2|43042.2|25
1737449030000|2025-01-21 08:43:50|43061.3|43041.3|43060.7|43040.7|43061.3|43041.3|43058.2|43038.2|4
1737449040000|2025-01-21 08:44:00|43059.2|43039.2|43060.7|43040.7|43060.7|43040.7|43055.7|43035.7|2
1737449050000|2025-01-21 08:44:10|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|43059.2|43039.2|7
1737449060000|2025-01-21 08:44:20|43059.7|43039.7|43055.7|43035.7|43059.7|43039.7|43055.7|43035.7|5
1737449070000|2025-01-21 08:44:30|43058.2|43038.2|43053.2|43033.2|43060.7|43040.7|43053.2|43033.2|7
1737449080000|2025-01-21 08:44:40|43054.7|43034.7|43045.7|43025.7|43055.7|43035.7|43045.7|43025.7|18
1737449090000|2025-01-21 08:44:50|43043.2|43023.2|43045.7|43025.7|43048.2|43028.2|43043.2|43023.2|23
1737449100000|2025-01-21 08:45:00|43046.7|43026.7|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|4
1737449110000|2025-01-21 08:45:10|43048.2|43028.2|43050.7|43030.7|43050.7|43030.7|43048.2|43028.2|0
1737449120000|2025-01-21 08:45:20|43051.7|43031.7|43053.2|43033.2|43053.2|43033.2|43051.7|43031.7|1
1737449130000|2025-01-21 08:45:30|43054.2|43034.2|43059.7|43039.7|43062.2|43042.2|43054.2|43034.2|6
1737449140000|2025-01-21 08:45:40|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43054.2|43034.2|1
1737449150000|2025-01-21 08:45:50|43053.2|43033.2|43053.2|43033.2|43054.7|43034.7|43050.7|43030.7|2
1737449160000|2025-01-21 08:46:00|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43049.2|43029.2|1
1737449170000|2025-01-21 08:46:10|43048.2|43028.2|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|2
1737449180000|2025-01-21 08:46:20|43048.2|43028.2|43048.2|43028.2|43049.7|43029.7|43045.7|43025.7|3
1737449190000|2025-01-21 08:46:30|43045.7|43025.7|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|1
1737449200000|2025-01-21 08:46:40|43049.7|43029.7|43043.2|43023.2|43050.7|43030.7|43043.2|43023.2|7
1737449210000|2025-01-21 08:46:50|43045.7|43025.7|43045.7|43025.7|43045.7|43025.7|43043.2|43023.2|0
1737449220000|2025-01-21 08:47:00|43046.7|43026.7|43048.2|43028.2|43048.2|43028.2|43046.7|43026.7|1
1737449230000|2025-01-21 08:47:10|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43045.7|43025.7|4
1737449240000|2025-01-21 08:47:20|43053.2|43033.2|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|2
1737449250000|2025-01-21 08:47:30|43058.2|43038.2|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|2
1737449260000|2025-01-21 08:47:40|43063.2|43043.2|43055.7|43035.7|43063.2|43043.2|43055.7|43035.7|3
1737449270000|2025-01-21 08:47:50|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|43050.7|43030.7|1
1737449280000|2025-01-21 08:48:00|43051.7|43031.7|43053.2|43033.2|43054.2|43034.2|43051.7|43031.7|0
1737449290000|2025-01-21 08:48:10|43054.7|43034.7|43053.2|43033.2|43055.7|43035.7|43049.7|43029.7|20
1737449300000|2025-01-21 08:48:20|43055.7|43035.7|43053.2|43033.2|43055.7|43035.7|43053.2|43033.2|0
1737449310000|2025-01-21 08:48:30|43054.2|43034.2|43059.2|43039.2|43059.2|43039.2|43053.2|43033.2|1
1737449320000|2025-01-21 08:48:40|43058.2|43038.2|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|0
1737449330000|2025-01-21 08:48:50|43065.7|43045.7|43063.2|43043.2|43065.7|43045.7|43060.7|43040.7|3
1737449340000|2025-01-21 08:49:00|43065.7|43045.7|43058.2|43038.2|43065.7|43045.7|43058.2|43038.2|2
1737449350000|2025-01-21 08:49:10|43060.7|43040.7|43058.2|43038.2|43060.7|43040.7|43058.2|43038.2|0
1737449360000|2025-01-21 08:49:20|||||||||1
1737449370000|2025-01-21 08:49:30|43055.7|43035.7|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|10
1737449380000|2025-01-21 08:49:40|43058.2|43038.2|43056.7|43036.7|43058.2|43038.2|43055.7|43035.7|0
1737449390000|2025-01-21 08:49:50|43057.2|43037.2|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|10
1737449400000|2025-01-21 08:50:00|43055.7|43035.7|43058.2|43038.2|43060.7|43040.7|43055.7|43035.7|1
1737449410000|2025-01-21 08:50:10|43060.7|43040.7|43055.7|43035.7|43060.7|43040.7|43055.7|43035.7|1
1737449420000|2025-01-21 08:50:20|43056.7|43036.7|43058.2|43038.2|43058.2|43038.2|43056.7|43036.7|0
1737449430000|2025-01-21 08:50:30|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|3
1737449440000|2025-01-21 08:50:40|43058.2|43038.2|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|0
1737449450000|2025-01-21 08:50:50|43061.7|43041.7|43065.7|43045.7|43065.7|43045.7|43061.7|43041.7|1
1737449460000|2025-01-21 08:51:00|43063.2|43043.2|43060.7|43040.7|43063.2|43043.2|43058.2|43038.2|3
1737449470000|2025-01-21 08:51:10|43058.2|43038.2|43060.7|43040.7|43060.7|43040.7|43058.2|43038.2|0
1737449480000|2025-01-21 08:51:20|43063.2|43043.2|43058.2|43038.2|43063.2|43043.2|43058.2|43038.2|2
1737449490000|2025-01-21 08:51:30|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|2
1737449500000|2025-01-21 08:51:40|43055.7|43035.7|43060.7|43040.7|43063.2|43043.2|43054.8|43034.8|9
1737449510000|2025-01-21 08:51:50|43062.6|43042.6|43060.7|43040.7|43065.7|43045.7|43060.7|43040.7|2
1737449520000|2025-01-21 08:52:00|43063.2|43043.2|43065.7|43045.7|43065.7|43045.7|43062.6|43042.6|3
1737449530000|2025-01-21 08:52:10|43066.7|43046.7|43073.2|43053.2|43073.2|43053.2|43066.7|43046.7|6
1737449540000|2025-01-21 08:52:20|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|43070.7|43050.7|2
1737449550000|2025-01-21 08:52:30|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|3
1737449560000|2025-01-21 08:52:40|43070.7|43050.7|43075.7|43055.7|43075.7|43055.7|43070.7|43050.7|7
1737449570000|2025-01-21 08:52:50|43073.2|43053.2|43080.7|43060.7|43083.2|43063.2|43073.2|43053.2|14
1737449580000|2025-01-21 08:53:00|43082.3|43062.3|43099.2|43079.2|43099.2|43079.2|43082.3|43062.3|16
1737449590000|2025-01-21 08:53:10|43100.7|43080.7|43093.2|43073.2|43103.2|43083.2|43090.7|43070.7|5
1737449600000|2025-01-21 08:53:20|43094.2|43074.2|43088.8|43068.8|43095.7|43075.7|43088.8|43068.8|27
1737449610000|2025-01-21 08:53:30|43091.3|43071.3|43087.8|43067.8|43091.3|43071.3|43087.8|43067.8|1
1737449620000|2025-01-21 08:53:40|43086.3|43066.3|43078.8|43058.8|43086.3|43066.3|43078.8|43058.8|7
1737449630000|2025-01-21 08:53:50|43077.8|43057.8|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|0
1737449640000|2025-01-21 08:54:00|43076.3|43056.3|43073.8|43053.8|43078.8|43058.8|43073.8|43053.8|3
1737449650000|2025-01-21 08:54:10|||||||||2
1737449660000|2025-01-21 08:54:20|43076.3|43056.3|43078.8|43058.8|43078.8|43058.8|43076.3|43056.3|4
1737449670000|2025-01-21 08:54:30|43079.8|43059.8|43078.8|43058.8|43079.8|43059.8|43078.8|43058.8|2
1737449680000|2025-01-21 08:54:40|43077.8|43057.8|43070.3|43050.3|43077.8|43057.8|43070.3|43050.3|5
1737449690000|2025-01-21 08:54:50|43068.8|43048.8|43071.3|43051.3|43071.3|43051.3|43068.8|43048.8|0
1737449700000|2025-01-21 08:55:00|43069.8|43049.8|43073.8|43053.8|43073.8|43053.8|43068.8|43048.8|1
1737449710000|2025-01-21 08:55:10|43071.3|43051.3|43073.8|43053.8|43073.8|43053.8|43071.3|43051.3|1
1737449720000|2025-01-21 08:55:20|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|43071.3|43051.3|3
1737449730000|2025-01-21 08:55:30|43069.8|43049.8|43068.8|43048.8|43073.8|43053.8|43068.8|43048.8|4
1737449740000|2025-01-21 08:55:40|43073.8|43053.8|43078.8|43058.8|43078.8|43058.8|43073.8|43053.8|1
1737449750000|2025-01-21 08:55:50|43081.3|43061.3|43081.3|43061.3|43083.8|43063.8|43080.3|43060.3|0
1737449760000|2025-01-21 08:56:00|43078.8|43058.8|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|2
1737449770000|2025-01-21 08:56:10|43073.8|43053.8|43058.8|43038.8|43073.8|43053.8|43058.8|43038.8|8
1737449780000|2025-01-21 08:56:20|||||||||1
1737449790000|2025-01-21 08:56:30|43057.8|43037.8|43058.8|43038.8|43058.8|43038.8|43056.3|43036.3|1
1737449800000|2025-01-21 08:56:40|43051.3|43031.3|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|2
1737449810000|2025-01-21 08:56:50|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|0
1737449820000|2025-01-21 08:57:00|43057.3|43037.3|43059.8|43039.8|43059.8|43039.8|43056.3|43036.3|3
1737449830000|2025-01-21 08:57:10|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|43061.3|43041.3|0
1737449840000|2025-01-21 08:57:20|43063.8|43043.8|43056.3|43036.3|43063.8|43043.8|43056.3|43036.3|2
1737449850000|2025-01-21 08:57:30|43055.3|43035.3|43053.8|43033.8|43055.3|43035.3|43051.3|43031.3|1
1737449860000|2025-01-21 08:57:40|43055.3|43035.3|43051.3|43031.3|43056.3|43036.3|43051.3|43031.3|4
1737449870000|2025-01-21 08:57:50|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43051.3|43031.3|0
1737449880000|2025-01-21 08:58:00|43052.8|43032.8|43053.8|43033.8|43053.8|43033.8|43048.8|43028.8|6
1737449890000|2025-01-21 08:58:10|43055.3|43035.3|43057.3|43037.3|43057.3|43037.3|43055.3|43035.3|3
1737449900000|2025-01-21 08:58:20|43058.2|43038.2|43059.8|43039.8|43059.8|43039.8|43058.2|43038.2|1
1737449910000|2025-01-21 08:58:30|43060.7|43040.7|43063.8|43043.8|43063.8|43043.8|43059.8|43039.8|1
1737449920000|2025-01-21 08:58:40|43061.3|43041.3|43063.8|43043.8|43063.8|43043.8|43061.3|43041.3|6
1737449930000|2025-01-21 08:58:50|43065.3|43045.3|43066.3|43046.3|43066.3|43046.3|43065.3|43045.3|1
1737449940000|2025-01-21 08:59:00|43068.8|43048.8|43063.8|43043.8|43068.8|43048.8|43061.3|43041.3|2
1737449950000|2025-01-21 08:59:10|43062.8|43042.8|43063.8|43043.8|43066.3|43046.3|43062.8|43042.8|0
1737449960000|2025-01-21 08:59:20|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|43066.3|43046.3|0
1737449970000|2025-01-21 08:59:30|43065.4|43045.4|43061.3|43041.3|43065.4|43045.4|43061.3|43041.3|2
1737449980000|2025-01-21 08:59:40|43062.3|43042.3|43066.3|43046.3|43066.3|43046.3|43062.3|43042.3|5
1737449990000|2025-01-21 08:59:50|||||||||1
1737450000000|2025-01-21 09:00:00|43067.9|43047.9|43083.8|43063.8|43083.8|43063.8|43067.9|43047.9|8
1737450010000|2025-01-21 09:00:10|43082.9|43062.9|43091.3|43071.3|43093.8|43073.8|43070.4|43050.4|36
1737450020000|2025-01-21 09:00:20|43089.8|43069.8|43086.3|43066.3|43093.8|43073.8|43086.3|43066.3|9
1737450030000|2025-01-21 09:00:30|43084.8|43064.8|43042.9|43022.9|43084.8|43064.8|43042.9|43022.9|42
1737450040000|2025-01-21 09:00:40|43040.9|43020.9|43047.3|43027.3|43047.3|43027.3|43032.3|43012.3|88
1737450050000|2025-01-21 09:00:50|43049.8|43029.8|43046.3|43026.3|43053.8|43033.8|43046.3|43026.3|5
1737450060000|2025-01-21 09:01:00|43041.3|43021.3|42993.8|42973.8|43043.8|43023.8|42973.8|42953.8|59
1737450070000|2025-01-21 09:01:10|42991.3|42971.3|43008.8|42988.8|43017.3|42997.3|42991.3|42971.3|53
1737450080000|2025-01-21 09:01:20|43006.3|42986.3|43034.8|43014.8|43034.8|43014.8|43006.3|42986.3|20
1737450090000|2025-01-21 09:01:30|43035.7|43015.7|43040.7|43020.7|43041.1|43021.1|43035.7|43015.7|26
1737450100000|2025-01-21 09:01:40|43042.3|43022.3|43034.8|43014.8|43044.2|43024.2|43034.8|43014.8|18
1737450110000|2025-01-21 09:01:50|43035.7|43015.7|43055.7|43035.7|43059.2|43039.2|43035.7|43015.7|21
1737450120000|2025-01-21 09:02:00|43051.7|43031.7|43050.7|43030.7|43053.2|43033.2|43049.8|43029.8|9
1737450130000|2025-01-21 09:02:10|43052.7|43032.7|43060.2|43040.2|43060.2|43040.2|43052.7|43032.7|8
1737450140000|2025-01-21 09:02:20|43057.7|43037.7|43036.7|43016.7|43057.7|43037.7|43035.7|43015.7|6
1737450150000|2025-01-21 09:02:30|43033.2|43013.2|43034.2|43014.2|43034.2|43014.2|43033.2|43013.2|0
1737450160000|2025-01-21 09:02:40|43039.2|43019.2|43034.2|43014.2|43042.7|43022.7|43034.2|43014.2|11
1737450170000|2025-01-21 09:02:50|43019.2|42999.2|43020.2|43000.2|43022.7|43002.7|43012.7|42992.7|17
1737450180000|2025-01-21 09:03:00|43016.1|42996.1|43034.2|43014.2|43036.1|43016.1|43015.2|42995.2|12
1737450190000|2025-01-21 09:03:10|43031.7|43011.7|43030.2|43010.2|43035.2|43015.2|43030.2|43010.2|5
1737450200000|2025-01-21 09:03:20|43027.7|43007.7|43012.7|42992.7|43030.2|43010.2|43012.7|42992.7|11
1737450210000|2025-01-21 09:03:30|43014.2|42994.2|43016.1|42996.1|43019.6|42999.6|43014.2|42994.2|4
1737450220000|2025-01-21 09:03:40|43015.2|42995.2|43005.2|42985.2|43015.2|42995.2|43001.7|42981.7|8
1737450230000|2025-01-21 09:03:50|43007.1|42987.1|43022.7|43002.7|43022.7|43002.7|43007.1|42987.1|3
1737450240000|2025-01-21 09:04:00|43023.6|43003.6|43037.7|43017.7|43040.2|43020.2|43023.6|43003.6|6
1737450250000|2025-01-21 09:04:10|43038.6|43018.6|43022.7|43002.7|43038.6|43018.6|43022.7|43002.7|2
1737450260000|2025-01-21 09:04:20|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43017.7|42997.7|0
1737450270000|2025-01-21 09:04:30|43025.2|43005.2|43036.1|43016.1|43036.1|43016.1|43025.2|43005.2|3
1737450280000|2025-01-21 09:04:40|43040.2|43020.2|43050.2|43030.2|43050.2|43030.2|43037.7|43017.7|6
1737450290000|2025-01-21 09:04:50|43051.1|43031.1|43057.7|43037.7|43057.7|43037.7|43051.1|43031.1|6
1737450300000|2025-01-21 09:05:00|43058.6|43038.6|43062.7|43042.7|43062.7|43042.7|43058.6|43038.6|3
1737450310000|2025-01-21 09:05:10|43063.6|43043.6|43082.1|43062.1|43082.1|43062.1|43057.7|43037.7|4
1737450320000|2025-01-21 09:05:20|43083.1|43063.1|43073.6|43053.6|43084.6|43064.6|43073.6|43053.6|4
1737450330000|2025-01-21 09:05:30|43072.7|43052.7|43072.7|43052.7|43072.7|43052.7|43069.6|43049.6|7
1737450340000|2025-01-21 09:05:40|43071.7|43051.7|43067.7|43047.7|43072.7|43052.7|43067.7|43047.7|3
1737450350000|2025-01-21 09:05:50|43068.6|43048.6|43067.7|43047.7|43072.7|43052.7|43062.7|43042.7|2
1737450360000|2025-01-21 09:06:00|43072.7|43052.7|43072.7|43052.7|43077.7|43057.7|43070.2|43050.2|2
1737450370000|2025-01-21 09:06:10|43071.7|43051.7|43072.7|43052.7|43075.2|43055.2|43070.2|43050.2|0
1737450380000|2025-01-21 09:06:20|43074.2|43054.2|43076.1|43056.1|43076.1|43056.1|43072.7|43052.7|1
1737450390000|2025-01-21 09:06:30|43077.7|43057.7|43057.7|43037.7|43077.7|43057.7|43057.7|43037.7|4
1737450400000|2025-01-21 09:06:40|43056.7|43036.7|43057.7|43037.7|43057.7|43037.7|43049.6|43029.6|3
1737450410000|2025-01-21 09:06:50|43061.1|43041.1|43042.7|43022.7|43061.1|43041.1|43042.7|43022.7|4
1737450420000|2025-01-21 09:07:00|43041.7|43021.7|43027.7|43007.7|43041.7|43021.7|43027.7|43007.7|15
1737450430000|2025-01-21 09:07:10|43028.3|43008.3|43030.8|43010.8|43033.3|43013.3|43023.3|43003.3|6
1737450440000|2025-01-21 09:07:20|43032.3|43012.3|43023.3|43003.3|43032.3|43012.3|43023.3|43003.3|4
1737450450000|2025-01-21 09:07:30|43020.8|43000.8|43018.3|42998.3|43023.3|43003.3|43010.8|42990.8|15
1737450460000|2025-01-21 09:07:40|43015.8|42995.8|43000.8|42980.8|43015.8|42995.8|43000.8|42980.8|7
1737450470000|2025-01-21 09:07:50|42998.3|42978.3|42998.3|42978.3|42998.3|42978.3|42995.8|42975.8|5
1737450480000|2025-01-21 09:08:00|42995.2|42975.2|42992.7|42972.7|42995.2|42975.2|42991.7|42971.7|16
1737450490000|2025-01-21 09:08:10|42991.7|42971.7|42996.1|42976.1|42996.1|42976.1|42991.7|42971.7|2
1737450500000|2025-01-21 09:08:20|42997.1|42977.1|43002.7|42982.7|43002.7|42982.7|42997.1|42977.1|20
1737450510000|2025-01-21 09:08:30|43006.1|42986.1|43006.1|42986.1|43006.1|42986.1|43006.1|42986.1|3
1737450520000|2025-01-21 09:08:40|43007.7|42987.7|43012.7|42992.7|43012.7|42992.7|43007.7|42987.7|6
1737450530000|2025-01-21 09:08:50|43010.2|42990.2|43015.2|42995.2|43015.2|42995.2|43010.2|42990.2|0
1737450540000|2025-01-21 09:09:00|43013.6|42993.6|43005.2|42985.2|43013.6|42993.6|43005.2|42985.2|3
1737450550000|2025-01-21 09:09:10|43007.7|42987.7|43022.7|43002.7|43022.7|43002.7|43007.7|42987.7|1
1737450560000|2025-01-21 09:09:20|43024.2|43004.2|43022.7|43002.7|43025.2|43005.2|43021.1|43001.1|0
1737450570000|2025-01-21 09:09:30|43025.2|43005.2|43015.2|42995.2|43025.2|43005.2|43015.2|42995.2|4
1737450580000|2025-01-21 09:09:40|43012.7|42992.7|43010.8|42990.8|43012.7|42992.7|43010.8|42990.8|2
1737450590000|2025-01-21 09:09:50|43008.3|42988.3|43017.7|42997.7|43017.7|42997.7|43005.2|42985.2|3
1737450600000|2025-01-21 09:10:00|43020.2|43000.2|43012.7|42992.7|43020.2|43000.2|43012.7|42992.7|1
1737450610000|2025-01-21 09:10:10|43010.2|42990.2|43002.7|42982.7|43011.1|42991.1|43002.7|42982.7|19
1737450620000|2025-01-21 09:10:20|42997.9|42977.9|42968.3|42948.3|42997.9|42977.9|42968.3|42948.3|15
1737450630000|2025-01-21 09:10:30|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|8
1737450640000|2025-01-21 09:10:40|42976.7|42956.7|42990.8|42970.8|42990.8|42970.8|42976.7|42956.7|5
1737450650000|2025-01-21 09:10:50|42991.7|42971.7|42998.3|42978.3|42998.3|42978.3|42991.7|42971.7|3
1737450660000|2025-01-21 09:11:00|43000.8|42980.8|43017.7|42997.7|43017.7|42997.7|42998.3|42978.3|10
1737450670000|2025-01-21 09:11:10|43021.7|43001.7|43024.6|43004.6|43024.6|43004.6|43021.7|43001.7|4
1737450680000|2025-01-21 09:11:20|43023.7|43003.7|43024.6|43004.6|43024.6|43004.6|43021.2|43001.2|2
1737450690000|2025-01-21 09:11:30|43026.2|43006.2|43037.7|43017.7|43037.7|43017.7|43026.2|43006.2|4
1737450700000|2025-01-21 09:11:40|43036.7|43016.7|43040.2|43020.2|43040.2|43020.2|43035.2|43015.2|0
1737450710000|2025-01-21 09:11:50|43037.7|43017.7|43037.7|43017.7|43041.2|43021.2|43037.7|43017.7|13
1737450720000|2025-01-21 09:12:00|43033.3|43013.3|43027.7|43007.7|43037.7|43017.7|43025.2|43005.2|29
1737450730000|2025-01-21 09:12:10|43026.7|43006.7|43034.6|43014.6|43034.6|43014.6|43022.7|43002.7|4
1737450740000|2025-01-21 09:12:20|43036.5|43016.5|43041.2|43021.2|43041.2|43021.2|43036.5|43016.5|0
1737450750000|2025-01-21 09:12:30|43038.7|43018.7|43037.7|43017.7|43038.7|43018.7|43035.2|43015.2|4
1737450760000|2025-01-21 09:12:40|43036.7|43016.7|43027.7|43007.7|43036.7|43016.7|43025.2|43005.2|4
1737450770000|2025-01-21 09:12:50|43026.7|43006.7|43035.2|43015.2|43035.2|43015.2|43026.7|43006.7|1
1737450780000|2025-01-21 09:13:00|43034.2|43014.2|43027.7|43007.7|43034.2|43014.2|43027.7|43007.7|2
1737450790000|2025-01-21 09:13:10|43025.8|43005.8|43017.7|42997.7|43025.8|43005.8|43017.7|42997.7|1
1737450800000|2025-01-21 09:13:20|43022.7|43002.7|43015.2|42995.2|43022.7|43002.7|43012.7|42992.7|7
1737450810000|2025-01-21 09:13:30|43014.2|42994.2|43011.7|42991.7|43014.2|42994.2|43010.2|42990.2|4
1737450820000|2025-01-21 09:13:40|43013.3|42993.3|43011.7|42991.7|43013.3|42993.3|43011.7|42991.7|1
1737450830000|2025-01-21 09:13:50|43008.3|42988.3|43016.7|42996.7|43016.7|42996.7|43007.7|42987.7|3
1737450840000|2025-01-21 09:14:00|43018.7|42998.7|43024.2|43004.2|43024.2|43004.2|43018.7|42998.7|1
1737450850000|2025-01-21 09:14:10|43029.2|43009.2|43031.7|43011.7|43034.2|43014.2|43029.2|43009.2|4
1737450860000|2025-01-21 09:14:20|43030.8|43010.8|43028.3|43008.3|43033.3|43013.3|43028.3|43008.3|3
1737450870000|2025-01-21 09:14:30|43026.4|43006.4|43021.7|43001.7|43026.4|43006.4|43020.8|43000.8|4
1737450880000|2025-01-21 09:14:40|43022.7|43002.7|43025.8|43005.8|43025.8|43005.8|43022.7|43002.7|0
1737450890000|2025-01-21 09:14:50|43024.2|43004.2|43024.2|43004.2|43029.2|43009.2|43024.2|43004.2|1
1737450900000|2025-01-21 09:15:00|43021.7|43001.7|43019.2|42999.2|43021.7|43001.7|43014.2|42994.2|0
1737450910000|2025-01-21 09:15:10|43021.7|43001.7|43026.7|43006.7|43034.2|43014.2|43021.7|43001.7|3
1737450920000|2025-01-21 09:15:20|43029.2|43009.2|43031.7|43011.7|43031.7|43011.7|43029.2|43009.2|1
1737450930000|2025-01-21 09:15:30|43030.8|43010.8|43030.2|43010.2|43030.8|43010.8|43024.2|43004.2|4
1737450940000|2025-01-21 09:15:40|43032.7|43012.7|43051.2|43031.2|43051.2|43031.2|43031.7|43011.7|7
1737450950000|2025-01-21 09:15:50|43052.1|43032.1|43061.5|43041.5|43061.5|43041.5|43052.1|43032.1|11
1737450960000|2025-01-21 09:16:00|43062.5|43042.5|43065.2|43045.2|43080.2|43060.2|43062.5|43042.5|13
1737450970000|2025-01-21 09:16:10|43067.7|43047.7|43062.7|43042.7|43067.7|43047.7|43062.7|43042.7|3
1737450980000|2025-01-21 09:16:20|43065.2|43045.2|43060.2|43040.2|43065.2|43045.2|43060.2|43040.2|4
1737450990000|2025-01-21 09:16:30|43059.2|43039.2|43057.7|43037.7|43060.2|43040.2|43057.7|43037.7|1
1737451000000|2025-01-21 09:16:40|43056.7|43036.7|43052.7|43032.7|43056.7|43036.7|43052.7|43032.7|29
1737451010000|2025-01-21 09:16:50|43050.8|43030.8|43040.8|43020.8|43050.8|43030.8|43040.8|43020.8|1
1737451020000|2025-01-21 09:17:00|43038.3|43018.3|43031.7|43011.7|43038.3|43018.3|43031.7|43011.7|5
1737451030000|2025-01-21 09:17:10|43033.3|43013.3|43040.8|43020.8|43040.8|43020.8|43033.3|43013.3|4
1737451040000|2025-01-21 09:17:20|43041.7|43021.7|43060.8|43040.8|43060.8|43040.8|43041.7|43021.7|13
1737451050000|2025-01-21 09:17:30|43059.8|43039.8|43055.8|43035.8|43059.8|43039.8|43055.8|43035.8|2
1737451060000|2025-01-21 09:17:40|43054.8|43034.8|43054.2|43034.2|43055.8|43035.8|43053.3|43033.3|0
1737451070000|2025-01-21 09:17:50|43055.8|43035.8|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|0
1737451080000|2025-01-21 09:18:00|43058.9|43038.9|43060.8|43040.8|43060.8|43040.8|43058.9|43038.9|0
1737451090000|2025-01-21 09:18:10|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|43065.8|43045.8|0
1737451100000|2025-01-21 09:18:20|43066.7|43046.7|43070.8|43050.8|43072.3|43052.3|43066.7|43046.7|2
1737451110000|2025-01-21 09:18:30|43065.8|43045.8|43070.8|43050.8|43070.8|43050.8|43065.8|43045.8|2
1737451120000|2025-01-21 09:18:40|43071.7|43051.7|43075.8|43055.8|43075.8|43055.8|43068.3|43048.3|5
1737451130000|2025-01-21 09:18:50|43074.8|43054.8|43080.8|43060.8|43080.8|43060.8|43073.3|43053.3|3
1737451140000|2025-01-21 09:19:00|43079.8|43059.8|43065.8|43045.8|43079.8|43059.8|43065.8|43045.8|3
1737451150000|2025-01-21 09:19:10|43063.9|43043.9|43060.8|43040.8|43065.8|43045.8|43060.8|43040.8|0
1737451160000|2025-01-21 09:19:20|43061.8|43041.8|43063.3|43043.3|43063.3|43043.3|43061.8|43041.8|2
1737451170000|2025-01-21 09:19:30|43065.8|43045.8|43063.3|43043.3|43068.3|43048.3|43063.3|43043.3|5
1737451180000|2025-01-21 09:19:40|43061.8|43041.8|43065.8|43045.8|43069.3|43049.3|43054.3|43034.3|3
1737451190000|2025-01-21 09:19:50|43063.9|43043.9|43061.8|43041.8|43063.9|43043.9|43058.3|43038.3|0
1737451200000|2025-01-21 09:20:00|43064.3|43044.3|43065.2|43045.2|43065.2|43045.2|43064.3|43044.3|4
1737451210000|2025-01-21 09:20:10|43064.3|43044.3|43070.8|43050.8|43070.8|43050.8|43064.3|43044.3|1
1737451220000|2025-01-21 09:20:20|43068.3|43048.3|43070.8|43050.8|43070.8|43050.8|43065.8|43045.8|5
1737451230000|2025-01-21 09:20:30|43074.3|43054.3|43087.7|43067.7|43087.7|43067.7|43074.3|43054.3|11
1737451240000|2025-01-21 09:20:40|43086.8|43066.8|43075.8|43055.8|43086.8|43066.8|43070.8|43050.8|1
1737451250000|2025-01-21 09:20:50|43078.3|43058.3|43076.8|43056.8|43078.3|43058.3|43076.8|43056.8|1
1737451260000|2025-01-21 09:21:00|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43076.8|43056.8|3
1737451270000|2025-01-21 09:21:10|43078.3|43058.3|43079.3|43059.3|43079.3|43059.3|43076.8|43056.8|2
1737451280000|2025-01-21 09:21:20|43082.7|43062.7|43076.8|43056.8|43084.3|43064.3|43076.8|43056.8|3
1737451290000|2025-01-21 09:21:30|43078.3|43058.3|43084.3|43064.3|43084.3|43064.3|43077.7|43057.7|0
1737451300000|2025-01-21 09:21:40|43086.8|43066.8|43094.3|43074.3|43094.3|43074.3|43086.8|43066.8|6
1737451310000|2025-01-21 09:21:50|43099.3|43079.3|43102.7|43082.7|43102.7|43082.7|43099.3|43079.3|3
1737451320000|2025-01-21 09:22:00|43105.2|43085.2|43118.1|43098.1|43118.1|43098.1|43105.2|43085.2|3
1737451330000|2025-01-21 09:22:10|43119.1|43099.1|43122.7|43102.7|43131.2|43111.2|43119.1|43099.1|23
1737451340000|2025-01-21 09:22:20|43123.7|43103.7|43132.7|43112.7|43132.7|43112.7|43123.7|43103.7|1
1737451350000|2025-01-21 09:22:30|43130.2|43110.2|43133.7|43113.7|43135.2|43115.2|43130.2|43110.2|4
1737451360000|2025-01-21 09:22:40|43135.2|43115.2|43132.7|43112.7|43135.2|43115.2|43132.7|43112.7|1
1737451370000|2025-01-21 09:22:50|43152.7|43132.7|43148.1|43128.1|43154.6|43134.6|43145.2|43125.2|82
1737451380000|2025-01-21 09:23:00|43149.6|43129.6|43143.1|43123.1|43152.1|43132.1|43143.1|43123.1|4
1737451390000|2025-01-21 09:23:10|43142.1|43122.1|43147.1|43127.1|43147.1|43127.1|43142.1|43122.1|5
1737451400000|2025-01-21 09:23:20|43148.7|43128.7|43146.2|43126.2|43148.7|43128.7|43146.2|43126.2|2
1737451410000|2025-01-21 09:23:30|43147.7|43127.7|43133.7|43113.7|43147.7|43127.7|43133.7|43113.7|3
1737451420000|2025-01-21 09:23:40|43130.2|43110.2|43120.2|43100.2|43130.2|43110.2|43117.7|43097.7|11
1737451430000|2025-01-21 09:23:50|43118.7|43098.7|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|0
1737451440000|2025-01-21 09:24:00|43120.2|43100.2|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|2
1737451450000|2025-01-21 09:24:10|43115.2|43095.2|43115.2|43095.2|43115.2|43095.2|43112.7|43092.7|2
1737451460000|2025-01-21 09:24:20|43117.7|43097.7|43122.7|43102.7|43130.2|43110.2|43117.7|43097.7|11
1737451470000|2025-01-21 09:24:30|43125.2|43105.2|43138.7|43118.7|43138.7|43118.7|43123.7|43103.7|4
1737451480000|2025-01-21 09:24:40|43136.2|43116.2|43126.2|43106.2|43136.2|43116.2|43126.2|43106.2|6
1737451490000|2025-01-21 09:24:50|43127.1|43107.1|43131.2|43111.2|43136.2|43116.2|43127.1|43107.1|16
1737451500000|2025-01-21 09:25:00|43132.1|43112.1|43128.7|43108.7|43132.1|43112.1|43128.7|43108.7|3
1737451510000|2025-01-21 09:25:10|43123.7|43103.7|43121.2|43101.2|43123.7|43103.7|43121.2|43101.2|7
1737451520000|2025-01-21 09:25:20|43117.7|43097.7|43112.7|43092.7|43121.2|43101.2|43112.7|43092.7|12
1737451530000|2025-01-21 09:25:30|43110.2|43090.2|43089.3|43069.3|43110.2|43090.2|43089.3|43069.3|8
1737451540000|2025-01-21 09:25:40|43090.2|43070.2|43087.7|43067.7|43090.2|43070.2|43085.2|43065.2|2
1737451550000|2025-01-21 09:25:50|43085.2|43065.2|43087.7|43067.7|43089.3|43069.3|43085.2|43065.2|5
1737451560000|2025-01-21 09:26:00|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43082.7|43062.7|10
1737451570000|2025-01-21 09:26:10|43088.7|43068.7|43095.2|43075.2|43095.2|43075.2|43088.7|43068.7|1
1737451580000|2025-01-21 09:26:20|43094.3|43074.3|43087.7|43067.7|43094.3|43074.3|43087.7|43067.7|1
1737451590000|2025-01-21 09:26:30|43089.3|43069.3|43087.7|43067.7|43089.3|43069.3|43087.7|43067.7|2
1737451600000|2025-01-21 09:26:40|43085.2|43065.2|43085.2|43065.2|43087.7|43067.7|43085.2|43065.2|1
1737451610000|2025-01-21 09:26:50|43082.7|43062.7|43085.2|43065.2|43085.2|43065.2|43082.7|43062.7|0
1737451620000|2025-01-21 09:27:00|43086.2|43066.2|43090.2|43070.2|43090.2|43070.2|43086.2|43066.2|2
1737451630000|2025-01-21 09:27:10|43093.7|43073.7|43095.2|43075.2|43097.7|43077.7|43093.7|43073.7|2
1737451640000|2025-01-21 09:27:20|43097.7|43077.7|43112.7|43092.7|43115.2|43095.2|43097.7|43077.7|4
1737451650000|2025-01-21 09:27:30|43115.2|43095.2|43107.7|43087.7|43115.2|43095.2|43107.7|43087.7|8
1737451660000|2025-01-21 09:27:40|43106.8|43086.8|43107.7|43087.7|43107.7|43087.7|43101.2|43081.2|0
1737451670000|2025-01-21 09:27:50|43109.3|43089.3|43108.7|43088.7|43113.7|43093.7|43107.7|43087.7|2
1737451680000|2025-01-21 09:28:00|43106.2|43086.2|43108.7|43088.7|43108.7|43088.7|43106.2|43086.2|2
1737451690000|2025-01-21 09:28:10|43106.2|43086.2|43110.2|43090.2|43110.2|43090.2|43106.2|43086.2|4
1737451700000|2025-01-21 09:28:20|43109.3|43089.3|43107.7|43087.7|43109.3|43089.3|43102.7|43082.7|7
1737451710000|2025-01-21 09:28:30|43106.8|43086.8|43096.8|43076.8|43107.7|43087.7|43096.8|43076.8|16
1737451720000|2025-01-21 09:28:40|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|0
1737451730000|2025-01-21 09:28:50|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43095.8|43075.8|0
1737451740000|2025-01-21 09:29:00|43098.3|43078.3|43100.8|43080.8|43100.8|43080.8|43097.4|43077.4|0
1737451750000|2025-01-21 09:29:10|43099.3|43079.3|43096.8|43076.8|43099.3|43079.3|43095.8|43075.8|0
1737451760000|2025-01-21 09:29:20|43098.3|43078.3|43113.3|43093.3|43115.8|43095.8|43098.3|43078.3|4
1737451770000|2025-01-21 09:29:30|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|3
1737451780000|2025-01-21 09:29:40|43113.3|43093.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|3
1737451790000|2025-01-21 09:29:50|43109.3|43089.3|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|3
1737451800000|2025-01-21 09:30:00|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|2
1737451810000|2025-01-21 09:30:10|43106.8|43086.8|43105.2|43085.2|43106.8|43086.8|43104.3|43084.3|10
1737451820000|2025-01-21 09:30:20|43105.8|43085.8|43095.8|43075.8|43105.8|43085.8|43088.3|43068.3|21
1737451830000|2025-01-21 09:30:30|43098.9|43078.9|43098.3|43078.3|43098.9|43078.9|43095.8|43075.8|8
1737451840000|2025-01-21 09:30:40|43100.8|43080.8|43105.8|43085.8|43105.8|43085.8|43098.3|43078.3|0
1737451850000|2025-01-21 09:30:50|43104.3|43084.3|43108.3|43088.3|43108.3|43088.3|43104.3|43084.3|1
1737451860000|2025-01-21 09:31:00|43107.4|43087.4|43132.4|43112.4|43132.4|43112.4|43105.8|43085.8|15
1737451870000|2025-01-21 09:31:10|43130.8|43110.8|43125.8|43105.8|43130.8|43110.8|43125.8|43105.8|3
1737451880000|2025-01-21 09:31:20|43124.9|43104.9|43123.3|43103.3|43124.9|43104.9|43123.3|43103.3|0
1737451890000|2025-01-21 09:31:30|43125.8|43105.8|43123.3|43103.3|43125.8|43105.8|43123.3|43103.3|0
1737451900000|2025-01-21 09:31:40|43121.8|43101.8|43115.8|43095.8|43121.8|43101.8|43115.8|43095.8|0
1737451910000|2025-01-21 09:31:50|43118.3|43098.3|43115.8|43095.8|43118.3|43098.3|43115.8|43095.8|0
1737451920000|2025-01-21 09:32:00|43117.4|43097.4|43118.3|43098.3|43118.3|43098.3|43117.4|43097.4|0
1737451930000|2025-01-21 09:32:10|43120.2|43100.2|43120.8|43100.8|43123.3|43103.3|43120.2|43100.2|1
1737451940000|2025-01-21 09:32:20|43122.4|43102.4|43120.8|43100.8|43123.9|43103.9|43120.8|43100.8|0
1737451950000|2025-01-21 09:32:30|43118.9|43098.9|43115.8|43095.8|43123.3|43103.3|43115.8|43095.8|3
1737451960000|2025-01-21 09:32:40|43118.3|43098.3|43105.8|43085.8|43118.3|43098.3|43105.8|43085.8|1
1737451970000|2025-01-21 09:32:50|43107.7|43087.7|43110.8|43090.8|43110.8|43090.8|43107.7|43087.7|3
1737451980000|2025-01-21 09:33:00|43113.3|43093.3|43110.8|43090.8|43113.3|43093.3|43110.8|43090.8|3
1737451990000|2025-01-21 09:33:10|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|43108.3|43088.3|1
1737452010000|2025-01-21 09:33:30|43105.8|43085.8|43109.9|43089.9|43110.8|43090.8|43105.8|43085.8|0
1737452020000|2025-01-21 09:33:40|43110.8|43090.8|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|0
1737452030000|2025-01-21 09:33:50|43108.3|43088.3|43107.4|43087.4|43108.3|43088.3|43104.9|43084.9|0
1737452040000|2025-01-21 09:34:00|43105.8|43085.8|43108.3|43088.3|43108.3|43088.3|43103.3|43083.3|2
1737452050000|2025-01-21 09:34:10|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|43110.8|43090.8|3
1737452060000|2025-01-21 09:34:20|43108.9|43088.9|43110.8|43090.8|43110.8|43090.8|43105.8|43085.8|0
1737452070000|2025-01-21 09:34:30|43108.3|43088.3|43103.3|43083.3|43110.8|43090.8|43103.3|43083.3|1
1737452080000|2025-01-21 09:34:40|43102.4|43082.4|43100.8|43080.8|43102.4|43082.4|43098.3|43078.3|3
1737452090000|2025-01-21 09:34:50|43098.3|43078.3|43099.3|43079.3|43100.8|43080.8|43098.3|43078.3|2
1737452100000|2025-01-21 09:35:00|43100.8|43080.8|43093.3|43073.3|43103.3|43083.3|43093.3|43073.3|5
1737452110000|2025-01-21 09:35:10|43092.4|43072.4|43090.8|43070.8|43092.4|43072.4|43090.8|43070.8|0
1737452120000|2025-01-21 09:35:20|43091.8|43071.8|43090.8|43070.8|43093.3|43073.3|43090.8|43070.8|0
1737452130000|2025-01-21 09:35:30|43093.3|43073.3|43100.8|43080.8|43100.8|43080.8|43090.8|43070.8|1
1737452140000|2025-01-21 09:35:40|43099.9|43079.9|43090.8|43070.8|43099.9|43079.9|43088.3|43068.3|1
1737452150000|2025-01-21 09:35:50|43088.3|43068.3|43090.8|43070.8|43090.8|43070.8|43087.4|43067.4|4
1737452160000|2025-01-21 09:36:00|43093.3|43073.3|43077.4|43057.4|43095.8|43075.8|43073.3|43053.3|17
1737452170000|2025-01-21 09:36:10|43078.3|43058.3|43080.5|43060.5|43083|43063|43077.4|43057.4|10
1737452180000|2025-01-21 09:36:20|43078.9|43058.9|43081.4|43061.4|43081.4|43061.4|43078|43058|17
1737452190000|2025-01-21 09:36:30|||||||||2
1737452200000|2025-01-21 09:36:40|43086.4|43066.4|43087.4|43067.4|43088.9|43068.9|43083.9|43063.9|1
1737452210000|2025-01-21 09:36:50|43088.9|43068.9|43083.9|43063.9|43088.9|43068.9|43083.9|43063.9|0
1737452220000|2025-01-21 09:37:00|43086.4|43066.4|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|1
1737452230000|2025-01-21 09:37:10|43088.9|43068.9|43086.4|43066.4|43088.9|43068.9|43086.4|43066.4|1
1737452240000|2025-01-21 09:37:20|43088|43068|43083.9|43063.9|43088.9|43068.9|43083.9|43063.9|4
1737452250000|2025-01-21 09:37:30|43086.4|43066.4|43088|43068|43091.4|43071.4|43086.4|43066.4|5
1737452260000|2025-01-21 09:37:40|43086.4|43066.4|43083.9|43063.9|43086.4|43066.4|43083.9|43063.9|1
1737452270000|2025-01-21 09:37:50|43084.9|43064.9|43089.9|43069.9|43089.9|43069.9|43084.9|43064.9|3
1737452280000|2025-01-21 09:38:00|43088.9|43068.9|43091.4|43071.4|43091.4|43071.4|43088.9|43068.9|4
1737452290000|2025-01-21 09:38:10|43088|43068|43076.4|43056.4|43088|43068|43076.4|43056.4|3
1737452300000|2025-01-21 09:38:20|43075.5|43055.5|43056.4|43036.4|43075.5|43055.5|43056.4|43036.4|7
1737452310000|2025-01-21 09:38:30|43058.9|43038.9|43056.4|43036.4|43061.4|43041.4|43056.4|43036.4|2
1737452320000|2025-01-21 09:38:40|43054.9|43034.9|43058|43038|43058|43038|43054.9|43034.9|12
1737452330000|2025-01-21 09:38:50|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|43059.5|43039.5|6
1737452340000|2025-01-21 09:39:00|43058|43038|43052|43032|43058|43038|43052|43032|17
1737452350000|2025-01-21 09:39:10|43049.5|43029.5|43064.5|43044.5|43066|43046|43049.5|43029.5|6
1737452360000|2025-01-21 09:39:20|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|6
1737452370000|2025-01-21 09:39:30|43061|43041|43059.5|43039.5|43061|43041|43059.5|43039.5|0
1737452380000|2025-01-21 09:39:40|43057|43037|43052|43032|43059.5|43039.5|43052|43032|1
1737452390000|2025-01-21 09:39:50|43051|43031|43053.5|43033.5|43056|43036|43049.5|43029.5|4
1737452400000|2025-01-21 09:40:00|43051|43031|43040.1|43020.1|43051|43031|43040.1|43020.1|7
1737452410000|2025-01-21 09:40:10|43037.6|43017.6|43032.6|43012.6|43042.6|43022.6|43032.6|43012.6|8
1737452420000|2025-01-21 09:40:20|43035.1|43015.1|43034.1|43014.1|43037.6|43017.6|43032.6|43012.6|2
1737452430000|2025-01-21 09:40:30|43032.6|43012.6|43040.1|43020.1|43042.6|43022.6|43032.6|43012.6|8
1737452440000|2025-01-21 09:40:40|43042.6|43022.6|43056|43036|43061.6|43041.6|43042.6|43022.6|8
1737452450000|2025-01-21 09:40:50|43057|43037|43063.5|43043.5|43063.5|43043.5|43057|43037|3
1737452460000|2025-01-21 09:41:00|||||||||1
1737452470000|2025-01-21 09:41:10|43058.5|43038.5|43053.5|43033.5|43058.5|43038.5|43048.5|43028.5|2
1737452490000|2025-01-21 09:41:30|43052.6|43032.6|43053.5|43033.5|43053.5|43033.5|43048.5|43028.5|4
1737452500000|2025-01-21 09:41:40|43051|43031|43053.5|43033.5|43054.5|43034.5|43051|43031|7
1737452510000|2025-01-21 09:41:50|43054.5|43034.5|43053.5|43033.5|43058.5|43038.5|43053.5|43033.5|1
1737452520000|2025-01-21 09:42:00|43054.5|43034.5|43056|43036|43056|43036|43053.5|43033.5|2
1737452530000|2025-01-21 09:42:10|43051|43031|43053.5|43033.5|43056|43036|43051|43031|5
1737452540000|2025-01-21 09:42:20|43056|43036|43053.5|43033.5|43056|43036|43053.5|43033.5|1
1737452550000|2025-01-21 09:42:30|43052.6|43032.6|43051|43031|43052.6|43032.6|43051|43031|5
1737452560000|2025-01-21 09:42:40|||||||||2
1737452570000|2025-01-21 09:42:50|43050.1|43030.1|43066|43046|43066|43046|43048.5|43028.5|1
1737452580000|2025-01-21 09:43:00|43068.5|43048.5|43065.1|43045.1|43071|43051|43065.1|43045.1|5
1737452590000|2025-01-21 09:43:10|43066|43046|43063.5|43043.5|43066|43046|43063.5|43043.5|1
1737452600000|2025-01-21 09:43:20|43066|43046|43068.5|43048.5|43068.5|43048.5|43063.5|43043.5|4
1737452610000|2025-01-21 09:43:30|43066|43046|43066|43046|43066|43046|43066|43046|0
1737452620000|2025-01-21 09:43:40|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|2
1737452630000|2025-01-21 09:43:50|43067|43047|43073.5|43053.5|43073.5|43053.5|43067|43047|0
1737452640000|2025-01-21 09:44:00|43076|43056|43058.5|43038.5|43076|43056|43058.5|43038.5|3
1737452650000|2025-01-21 09:44:10|43059.5|43039.5|43063.5|43043.5|43063.5|43043.5|43059.5|43039.5|0
1737452660000|2025-01-21 09:44:20|43064.5|43044.5|43059.5|43039.5|43066.1|43046.1|43059.5|43039.5|3
1737452670000|2025-01-21 09:44:30|43060.5|43040.5|43063.6|43043.6|43063.6|43043.6|43058.6|43038.6|2
1737452680000|2025-01-21 09:44:40|||||||||1
1737452690000|2025-01-21 09:44:50|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|0
1737452700000|2025-01-21 09:45:00|43061.1|43041.1|43058.6|43038.6|43063.6|43043.6|43058.6|43038.6|0
1737452710000|2025-01-21 09:45:10|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|2
1737452720000|2025-01-21 09:45:20|43058.6|43038.6|43056.6|43036.6|43058.6|43038.6|43056.6|43036.6|5
1737452730000|2025-01-21 09:45:30|43055.1|43035.1|43046.1|43026.1|43058.6|43038.6|43046.1|43026.1|8
1737452740000|2025-01-21 09:45:40|43042.6|43022.6|43041.1|43021.1|43042.6|43022.6|43041.1|43021.1|4
1737452750000|2025-01-21 09:45:50|43043.6|43023.6|43041.1|43021.1|43043.6|43023.6|43036.1|43016.1|20
1737452760000|2025-01-21 09:46:00|43043.6|43023.6|43046.1|43026.1|43047.6|43027.6|43043.6|43023.6|1
1737452770000|2025-01-21 09:46:10|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|2
1737452780000|2025-01-21 09:46:20|43046.1|43026.1|43046.1|43026.1|43048.6|43028.6|43043.6|43023.6|0
1737452790000|2025-01-21 09:46:30|43047|43027|43048.6|43028.6|43048.6|43028.6|43043.6|43023.6|0
1737452800000|2025-01-21 09:46:40|43046.1|43026.1|43047|43027|43048.6|43028.6|43043.6|43023.6|0
1737452810000|2025-01-21 09:46:50|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|0
1737452820000|2025-01-21 09:47:00|43051.1|43031.1|43048.6|43028.6|43053.6|43033.6|43048.6|43028.6|1
1737452840000|2025-01-21 09:47:20|43046.1|43026.1|43048.6|43028.6|43048.6|43028.6|43046.1|43026.1|1
1737452850000|2025-01-21 09:47:30|43051.1|43031.1|43051.1|43031.1|43053.6|43033.6|43051.1|43031.1|0
1737452860000|2025-01-21 09:47:40|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43051.1|43031.1|0
1737452870000|2025-01-21 09:47:50|43054.5|43034.5|43053.6|43033.6|43056.1|43036.1|43051.1|43031.1|0
1737452880000|2025-01-21 09:48:00|43051.1|43031.1|43050.1|43030.1|43051.1|43031.1|43048.6|43028.6|2
1737452890000|2025-01-21 09:48:10|43047.6|43027.6|43043.6|43023.6|43047.6|43027.6|43042.6|43022.6|3
1737452900000|2025-01-21 09:48:20|43044.5|43024.5|43053.6|43033.6|43053.6|43033.6|43044.5|43024.5|1
1737452920000|2025-01-21 09:48:40|43056.6|43036.6|43053.6|43033.6|43056.6|43036.6|43053.6|43033.6|1
1737452930000|2025-01-21 09:48:50|43056.1|43036.1|43058.6|43038.6|43059.5|43039.5|43053.6|43033.6|2
1737452940000|2025-01-21 09:49:00|43061.1|43041.1|43062.6|43042.6|43062.6|43042.6|43058.6|43038.6|7
1737452950000|2025-01-21 09:49:10|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|0
1737452960000|2025-01-21 09:49:20|43064.1|43044.1|43058.6|43038.6|43065.1|43045.1|43058.6|43038.6|1
1737452990000|2025-01-21 09:49:50|43056.1|43036.1|43058.6|43038.6|43058.6|43038.6|43055.1|43035.1|2
1737453000000|2025-01-21 09:50:00|43059.5|43039.5|43057.6|43037.6|43061.1|43041.1|43057.6|43037.6|2
1737453010000|2025-01-21 09:50:10|43056.1|43036.1|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|1
1737453020000|2025-01-21 09:50:20|43056.1|43036.1|43057.6|43037.6|43057.6|43037.6|43056.1|43036.1|4
1737453030000|2025-01-21 09:50:30|43062.6|43042.6|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|0
1737453040000|2025-01-21 09:50:40|43062|43042|43063.6|43043.6|43063.6|43043.6|43058.6|43038.6|0
1737453050000|2025-01-21 09:50:50|43064.5|43044.5|43066.1|43046.1|43066.1|43046.1|43064.5|43044.5|0
1737453060000|2025-01-21 09:51:00|43068|43048|43068.6|43048.6|43071.1|43051.1|43068|43048|0
1737453070000|2025-01-21 09:51:10|43069.5|43049.5|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|5
1737453080000|2025-01-21 09:51:20|||||||||1
1737453090000|2025-01-21 09:51:30|43066.1|43046.1|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|3
1737453100000|2025-01-21 09:51:40|43065.1|43045.1|43062.6|43042.6|43065.1|43045.1|43061.1|43041.1|1
1737453110000|2025-01-21 09:51:50|43063.6|43043.6|43061.1|43041.1|43063.6|43043.6|43061.1|43041.1|0
1737453120000|2025-01-21 09:52:00|43059.5|43039.5|43061.1|43041.1|43062.6|43042.6|43056.1|43036.1|14
1737453130000|2025-01-21 09:52:10|43063.6|43043.6|43066.1|43046.1|43066.1|43046.1|43063.6|43043.6|1
1737453140000|2025-01-21 09:52:20|43068|43048|43071.1|43051.1|43071.1|43051.1|43068|43048|1
1737453150000|2025-01-21 09:52:30|43073.6|43053.6|43083.6|43063.6|43083.6|43063.6|43073.6|43053.6|1
1737453160000|2025-01-21 09:52:40|43086.1|43066.1|43088.6|43068.6|43088.6|43068.6|43083.6|43063.6|1
1737453170000|2025-01-21 09:52:50|43086.1|43066.1|43096.1|43076.1|43096.1|43076.1|43086.1|43066.1|13
1737453180000|2025-01-21 09:53:00|43097|43077|43096.1|43076.1|43097|43077|43096.1|43076.1|4
1737453190000|2025-01-21 09:53:10|43097|43077|43097|43077|43097|43077|43093.6|43073.6|3
1737453200000|2025-01-21 09:53:20|43099.5|43079.5|43104.5|43084.5|43104.5|43084.5|43099.5|43079.5|2
1737453210000|2025-01-21 09:53:30|43107|43087|43109.5|43089.5|43109.5|43089.5|43104.5|43084.5|3
1737453220000|2025-01-21 09:53:40|43110.5|43090.5|43117|43097|43117|43097|43110.5|43090.5|2
1737453230000|2025-01-21 09:53:50|43114.5|43094.5|43109.5|43089.5|43114.5|43094.5|43107|43087|8
1737453240000|2025-01-21 09:54:00|43107|43087|43107|43087|43112|43092|43107|43087|1
1737453250000|2025-01-21 09:54:10|43108|43088|43109.5|43089.5|43109.5|43089.5|43107|43087|2
1737453260000|2025-01-21 09:54:20|43112|43092|43114.5|43094.5|43114.5|43094.5|43112|43092|1
1737453270000|2025-01-21 09:54:30|43115.5|43095.5|43133|43113|43134.5|43114.5|43115.5|43095.5|18
1737453280000|2025-01-21 09:54:40|43134.5|43114.5|43132|43112|43134.5|43114.5|43132|43112|0
1737453290000|2025-01-21 09:54:50|43130.1|43110.1|43127|43107|43130.1|43110.1|43127|43107|0
1737453300000|2025-01-21 09:55:00|43125.5|43105.5|43124.5|43104.5|43125.5|43105.5|43124.5|43104.5|2
1737453310000|2025-01-21 09:55:10|43125.5|43105.5|43128|43108|43128|43108|43125.5|43105.5|3
1737453320000|2025-01-21 09:55:20|43129.5|43109.5|43117|43097|43129.5|43109.5|43117|43097|4
1737453330000|2025-01-21 09:55:30|43119.5|43099.5|43122|43102|43122|43102|43117|43097|14
1737453340000|2025-01-21 09:55:40|43121.1|43101.1|43117.6|43097.6|43121.1|43101.1|43113.2|43093.2|5
1737453350000|2025-01-21 09:55:50|43118.6|43098.6|43117.6|43097.6|43120.1|43100.1|43116.7|43096.7|2
1737453360000|2025-01-21 09:56:00|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|1
1737453370000|2025-01-21 09:56:10|43117.6|43097.6|43120.1|43100.1|43120.1|43100.1|43117.6|43097.6|3
1737453380000|2025-01-21 09:56:20|43121.1|43101.1|43108.6|43088.6|43121.1|43101.1|43107.6|43087.6|4
1737453390000|2025-01-21 09:56:30|43110.1|43090.1|43112.6|43092.6|43112.6|43092.6|43110.1|43090.1|0
1737453400000|2025-01-21 09:56:40|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|0
1737453420000|2025-01-21 09:57:00|43114.5|43094.5|43116.1|43096.1|43116.1|43096.1|43114.5|43094.5|0
1737453440000|2025-01-21 09:57:20|43117|43097|43116.1|43096.1|43118.6|43098.6|43116.1|43096.1|0
1737453450000|2025-01-21 09:57:30|43115.1|43095.1|43118.6|43098.6|43118.6|43098.6|43113.6|43093.6|4
1737453470000|2025-01-21 09:57:50|43116.1|43096.1|43117|43097|43118.6|43098.6|43116.1|43096.1|1
1737453480000|2025-01-21 09:58:00|43118.6|43098.6|43113.6|43093.6|43118.6|43098.6|43113.6|43093.6|2
1737453490000|2025-01-21 09:58:10|43116.1|43096.1|43118.6|43098.6|43118.6|43098.6|43113.6|43093.6|0
1737453500000|2025-01-21 09:58:20|43113.6|43093.6|43117|43097|43118.6|43098.6|43113.6|43093.6|1
1737453510000|2025-01-21 09:58:30|43118.6|43098.6|43115.5|43095.5|43118.6|43098.6|43113.6|43093.6|1
1737453520000|2025-01-21 09:58:40|43118.6|43098.6|43113.6|43093.6|43118.6|43098.6|43113.6|43093.6|3
1737453530000|2025-01-21 09:58:50|43110.1|43090.1|43113.6|43093.6|43113.6|43093.6|43108.6|43088.6|8
1737453540000|2025-01-21 09:59:00|43111.1|43091.1|43116.1|43096.1|43116.1|43096.1|43111.1|43091.1|2
1737453550000|2025-01-21 09:59:10|43117.1|43097.1|43118.6|43098.6|43118.6|43098.6|43117.1|43097.1|0
1737453560000|2025-01-21 09:59:20|43117.6|43097.6|43118.6|43098.6|43118.6|43098.6|43117.6|43097.6|6
1737453570000|2025-01-21 09:59:30|43117.6|43097.6|43108.6|43088.6|43118.6|43098.6|43108.6|43088.6|10
1737453580000|2025-01-21 09:59:40|43109.6|43089.6|43113.6|43093.6|43116.1|43096.1|43108.6|43088.6|4
1737453590000|2025-01-21 09:59:50|43114.6|43094.6|43118.6|43098.6|43118.6|43098.6|43113.6|43093.6|0
1737453600000|2025-01-21 10:00:00|43117.6|43097.6|43107.6|43087.6|43118.6|43098.6|43101.1|43081.1|7
1737453610000|2025-01-21 10:00:10|43104.2|43084.2|43095.1|43075.1|43104.2|43084.2|43092.6|43072.6|4
1737453620000|2025-01-21 10:00:20|43093.6|43073.6|43090.1|43070.1|43094.2|43074.2|43090.1|43070.1|2
1737453630000|2025-01-21 10:00:30|43091.1|43071.1|43097.6|43077.6|43100.1|43080.1|43091.1|43071.1|0
1737453640000|2025-01-21 10:00:40|43096.7|43076.7|43095.1|43075.1|43100.1|43080.1|43095.1|43075.1|3
1737453650000|2025-01-21 10:00:50|43092.6|43072.6|43090.1|43070.1|43092.6|43072.6|43089.2|43069.2|0
1737453660000|2025-01-21 10:01:00|43092.6|43072.6|43100.1|43080.1|43102.6|43082.6|43088.6|43068.6|8
1737453670000|2025-01-21 10:01:10|43102.6|43082.6|43102.6|43082.6|43105.1|43085.1|43102.6|43082.6|4
1737453680000|2025-01-21 10:01:20|43103.6|43083.6|43120.1|43100.1|43120.1|43100.1|43102.6|43082.6|6
1737453690000|2025-01-21 10:01:30|43117.6|43097.6|43121.1|43101.1|43121.1|43101.1|43117.6|43097.6|2
1737453700000|2025-01-21 10:01:40|43120.1|43100.1|43123.2|43103.2|43123.2|43103.2|43120.1|43100.1|11
1737453710000|2025-01-21 10:01:50|43120.1|43100.1|43120.1|43100.1|43120.1|43100.1|43117.6|43097.6|1
1737453720000|2025-01-21 10:02:00|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|43117.6|43097.6|0
1737453730000|2025-01-21 10:02:10|43118.6|43098.6|43117.6|43097.6|43120.1|43100.1|43112.6|43092.6|2
1737453740000|2025-01-21 10:02:20|43116.1|43096.1|43117.6|43097.6|43120.1|43100.1|43115.1|43095.1|4
1737453750000|2025-01-21 10:02:30|43120.1|43100.1|43127.6|43107.6|43127.6|43107.6|43120.1|43100.1|9
1737453760000|2025-01-21 10:02:40|43126.7|43106.7|43127.6|43107.6|43127.6|43107.6|43125.1|43105.1|0
1737453770000|2025-01-21 10:02:50|43125.1|43105.1|43126.1|43106.1|43126.1|43106.1|43125.1|43105.1|1
1737453780000|2025-01-21 10:03:00|43127.6|43107.6|43127.6|43107.6|43129.2|43109.2|43125.1|43105.1|6
1737453790000|2025-01-21 10:03:10|||||||||1
1737453800000|2025-01-21 10:03:20|43128.6|43108.6|43115.1|43095.1|43132.6|43112.6|43115.1|43095.1|8
1737453810000|2025-01-21 10:03:30|43112.6|43092.6|43112.6|43092.6|43116.1|43096.1|43112.6|43092.6|4
1737453820000|2025-01-21 10:03:40|43115.1|43095.1|43100.1|43080.1|43115.1|43095.1|43100.1|43080.1|4
1737453830000|2025-01-21 10:03:50|43097.6|43077.6|43097.6|43077.6|43097.6|43077.6|43095.1|43075.1|3
1737453840000|2025-01-21 10:04:00|43095.1|43075.1|43095.1|43075.1|43097.6|43077.6|43095.1|43075.1|0
1737453850000|2025-01-21 10:04:10|43092.6|43072.6|43091.7|43071.7|43095.1|43075.1|43091.7|43071.7|6
1737453860000|2025-01-21 10:04:20|43092.6|43072.6|43078.8|43058.8|43092.6|43072.6|43078.8|43058.8|21
1737453870000|2025-01-21 10:04:30|43077.3|43057.3|43074.8|43054.8|43078.8|43058.8|43074.8|43054.8|5
1737453880000|2025-01-21 10:04:40|43077.3|43057.3|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|5
1737453890000|2025-01-21 10:04:50|43079.2|43059.2|43093.2|43073.2|43093.2|43073.2|43079.2|43059.2|2
1737453900000|2025-01-21 10:05:00|43087.3|43067.3|43075.7|43055.7|43087.3|43067.3|43075.7|43055.7|6
1737453910000|2025-01-21 10:05:10|43077.3|43057.3|43073.2|43053.2|43077.3|43057.3|43073.2|43053.2|3
1737453920000|2025-01-21 10:05:20|43070.7|43050.7|43078.2|43058.2|43078.2|43058.2|43070.7|43050.7|8
1737453930000|2025-01-21 10:05:30|43079.8|43059.8|43078.2|43058.2|43080.7|43060.7|43075.7|43055.7|4
1737453940000|2025-01-21 10:05:40|43079.2|43059.2|43080.7|43060.7|43080.7|43060.7|43079.2|43059.2|3
1737453950000|2025-01-21 10:05:50|43081.7|43061.7|43083.2|43063.2|43085.7|43065.7|43080.7|43060.7|0
1737453960000|2025-01-21 10:06:00|43080.7|43060.7|43078.2|43058.2|43080.7|43060.7|43078.2|43058.2|1
1737453970000|2025-01-21 10:06:10|43075.7|43055.7|43073.2|43053.2|43075.7|43055.7|43073.2|43053.2|0
1737453980000|2025-01-21 10:06:20|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|43075.7|43055.7|0
1737453990000|2025-01-21 10:06:30|43079.8|43059.8|43091.3|43071.3|43091.3|43071.3|43079.8|43059.8|4
1737454000000|2025-01-21 10:06:40|43089.8|43069.8|43088.8|43068.8|43089.8|43069.8|43088.8|43068.8|1
1737454010000|2025-01-21 10:06:50|43089.8|43069.8|43089.8|43069.8|43089.8|43069.8|43078.2|43058.2|12
1737454020000|2025-01-21 10:07:00|43088.2|43068.2|43085.7|43065.7|43088.2|43068.2|43085.7|43065.7|0
1737454030000|2025-01-21 10:07:10|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|0
1737454040000|2025-01-21 10:07:20|43080.7|43060.7|43078.2|43058.2|43080.7|43060.7|43075.7|43055.7|4
1737454050000|2025-01-21 10:07:30|43077.3|43057.3|43075.7|43055.7|43077.3|43057.3|43075.7|43055.7|3
1737454060000|2025-01-21 10:07:40|43073.2|43053.2|43070.7|43050.7|43073.2|43053.2|43070.7|43050.7|0
1737454070000|2025-01-21 10:07:50|43068.2|43048.2|43058.2|43038.2|43068.2|43048.2|43058.2|43038.2|10
1737454080000|2025-01-21 10:08:00|43060.7|43040.7|43058.2|43038.2|43061.7|43041.7|43058.2|43038.2|5
1737454090000|2025-01-21 10:08:10|43057.3|43037.3|43053.2|43033.2|43057.3|43037.3|43053.2|43033.2|10
1737454100000|2025-01-21 10:08:20|43048.2|43028.2|43040.7|43020.7|43048.2|43028.2|43040.7|43020.7|9
1737454120000|2025-01-21 10:08:40|43041.7|43021.7|43058.2|43038.2|43058.2|43038.2|43041.7|43021.7|7
1737454130000|2025-01-21 10:08:50|43057.3|43037.3|43052.7|43032.7|43057.3|43037.3|43051.7|43031.7|7
1737454140000|2025-01-21 10:09:00|43054.2|43034.2|43055.7|43035.7|43055.7|43035.7|43053.2|43033.2|0
1737454150000|2025-01-21 10:09:10|43056.7|43036.7|43063.2|43043.2|43063.2|43043.2|43056.7|43036.7|1
1737454160000|2025-01-21 10:09:20|43062.3|43042.3|43063.2|43043.2|43063.2|43043.2|43060.7|43040.7|11
1737454170000|2025-01-21 10:09:30|||||||||2
1737454180000|2025-01-21 10:09:40|43062.3|43042.3|43061.7|43041.7|43063.2|43043.2|43060.7|43040.7|0
1737454190000|2025-01-21 10:09:50|43063.2|43043.2|43068.2|43048.2|43068.2|43048.2|43063.2|43043.2|1
1737454200000|2025-01-21 10:10:00|43073.2|43053.2|43067.3|43047.3|43073.2|43053.2|43067.3|43047.3|4
1737454210000|2025-01-21 10:10:10|43068.2|43048.2|43063.2|43043.2|43068.2|43048.2|43063.2|43043.2|3
1737454220000|2025-01-21 10:10:20|43060.7|43040.7|43058.2|43038.2|43063.2|43043.2|43058.2|43038.2|1
1737454230000|2025-01-21 10:10:30|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|43060.7|43040.7|1
1737454240000|2025-01-21 10:10:40|43059.8|43039.8|43058.2|43038.2|43059.8|43039.8|43058.2|43038.2|0
1737454250000|2025-01-21 10:10:50|43055.7|43035.7|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|0
1737454260000|2025-01-21 10:11:00|43057.3|43037.3|43058.2|43038.2|43058.2|43038.2|43055.7|43035.7|4
1737454270000|2025-01-21 10:11:10|43057.3|43037.3|43058.2|43038.2|43058.2|43038.2|43053.2|43033.2|2
1737454280000|2025-01-21 10:11:20|43060.7|43040.7|43063.2|43043.2|43063.2|43043.2|43058.2|43038.2|0
1737454290000|2025-01-21 10:11:30|43062.3|43042.3|43063.2|43043.2|43063.2|43043.2|43062.3|43042.3|1
1737454300000|2025-01-21 10:11:40|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|1
1737454310000|2025-01-21 10:11:50|43063.2|43043.2|43063.2|43043.2|43068.2|43048.2|43063.2|43043.2|3
1737454320000|2025-01-21 10:12:00|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|2
1737454330000|2025-01-21 10:12:10|43058.2|43038.2|43053.2|43033.2|43058.2|43038.2|43053.2|43033.2|1
1737454350000|2025-01-21 10:12:30|43050.7|43030.7|43048.2|43028.2|43050.7|43030.7|43048.2|43028.2|3
1737454370000|2025-01-21 10:12:50|43045.7|43025.7|43030.7|43010.7|43045.7|43025.7|43030.7|43010.7|16
1737454380000|2025-01-21 10:13:00|43032.3|43012.3|43028.2|43008.2|43039.8|43019.8|43028.2|43008.2|25
1737454390000|2025-01-21 10:13:10|43029.8|43009.8|43037.3|43017.3|43037.3|43017.3|43029.8|43009.8|13
1737454400000|2025-01-21 10:13:20|43039.8|43019.8|43040.7|43020.7|43040.7|43020.7|43039.8|43019.8|1
1737454410000|2025-01-21 10:13:30|43039.8|43019.8|43051.7|43031.7|43054.2|43034.2|43036.7|43016.7|29
1737454420000|2025-01-21 10:13:40|43056.7|43036.7|43060.7|43040.7|43060.7|43040.7|43053.2|43033.2|2
1737454430000|2025-01-21 10:13:50|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|43061.7|43041.7|2
1737454440000|2025-01-21 10:14:00|43062.7|43042.7|43066.7|43046.7|43066.7|43046.7|43062.7|43042.7|0
1737454450000|2025-01-21 10:14:10|||||||||1
1737454460000|2025-01-21 10:14:20|43068.3|43048.3|43072.3|43052.3|43072.3|43052.3|43068.3|43048.3|2
1737454470000|2025-01-21 10:14:30|43073.3|43053.3|43065.8|43045.8|43073.3|43053.3|43065.8|43045.8|0
1737454480000|2025-01-21 10:14:40|43064.8|43044.8|43065.8|43045.8|43065.8|43045.8|43064.8|43044.8|0
1737454490000|2025-01-21 10:14:50|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|43068.3|43048.3|2
1737454500000|2025-01-21 10:15:00|43067.3|43047.3|43058.3|43038.3|43067.3|43047.3|43058.3|43038.3|5
1737454510000|2025-01-21 10:15:10|43057.3|43037.3|43058.3|43038.3|43059.8|43039.8|43057.3|43037.3|3
1737454520000|2025-01-21 10:15:20|43059.2|43039.2|43058.3|43038.3|43059.2|43039.2|43058.3|43038.3|1
1737454530000|2025-01-21 10:15:30|43059.2|43039.2|43049.8|43029.8|43059.8|43039.8|43049.8|43029.8|4
1737454540000|2025-01-21 10:15:40|43048.8|43028.8|43042.3|43022.3|43048.8|43028.8|43042.3|43022.3|5
1737454550000|2025-01-21 10:15:50|||||||||1
1737454560000|2025-01-21 10:16:00|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|2
1737454570000|2025-01-21 10:16:10|43042.3|43022.3|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|1
1737454580000|2025-01-21 10:16:20|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|1
1737454610000|2025-01-21 10:16:50|43047.3|43027.3|43045.8|43025.8|43047.3|43027.3|43043.3|43023.3|0
1737454620000|2025-01-21 10:17:00|43043.3|43023.3|43040.8|43020.8|43043.3|43023.3|43040.8|43020.8|1
1737454630000|2025-01-21 10:17:10|43041.7|43021.7|43040.8|43020.8|43043.3|43023.3|43038.3|43018.3|1
1737454640000|2025-01-21 10:17:20|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|1
1737454650000|2025-01-21 10:17:30|43041.7|43021.7|43048.3|43028.3|43048.3|43028.3|43041.7|43021.7|0
1737454680000|2025-01-21 10:18:00|43043.3|43023.3|43048.3|43028.3|43048.3|43028.3|43043.3|43023.3|0
1737454690000|2025-01-21 10:18:10|43047.3|43027.3|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|0
1737454700000|2025-01-21 10:18:20|43045.8|43025.8|43043.3|43023.3|43045.8|43025.8|43043.3|43023.3|1
1737454710000|2025-01-21 10:18:30|43044.2|43024.2|43040.8|43020.8|43045.8|43025.8|43040.8|43020.8|1
1737454720000|2025-01-21 10:18:40|43043.3|43023.3|43039.8|43019.8|43043.3|43023.3|43039.8|43019.8|2
1737454730000|2025-01-21 10:18:50|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|43038.3|43018.3|1
1737454740000|2025-01-21 10:19:00|43039.8|43019.8|43043.3|43023.3|43043.3|43023.3|43035.8|43015.8|5
1737454750000|2025-01-21 10:19:10|43040.8|43020.8|43045.8|43025.8|43045.8|43025.8|43040.8|43020.8|1
1737454760000|2025-01-21 10:19:20|43046.7|43026.7|43048.3|43028.3|43048.3|43028.3|43046.7|43026.7|0
1737454770000|2025-01-21 10:19:30|43050.8|43030.8|43055.8|43035.8|43060.8|43040.8|43050.8|43030.8|2
1737454780000|2025-01-21 10:19:40|43058.3|43038.3|43060.8|43040.8|43060.8|43040.8|43058.3|43038.3|1
1737454790000|2025-01-21 10:19:50|43058.3|43038.3|43055.8|43035.8|43060.8|43040.8|43055.8|43035.8|5
1737454800000|2025-01-21 10:20:00|43056.7|43036.7|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|1
1737454810000|2025-01-21 10:20:10|43054.8|43034.8|43048.3|43028.3|43054.8|43034.8|43048.3|43028.3|2
1737454820000|2025-01-21 10:20:20|43049.2|43029.2|43048.3|43028.3|43050.8|43030.8|43048.3|43028.3|3
1737454830000|2025-01-21 10:20:30|43049.2|43029.2|43048.3|43028.3|43050.8|43030.8|43048.3|43028.3|4
1737454840000|2025-01-21 10:20:40|43047.3|43027.3|43045.8|43025.8|43047.3|43027.3|43045.8|43025.8|3
1737454850000|2025-01-21 10:20:50|43042.3|43022.3|43043.3|43023.3|43043.3|43023.3|43038.3|43018.3|0
1737454860000|2025-01-21 10:21:00|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|0
1737454870000|2025-01-21 10:21:10|43039.8|43019.8|43038.3|43018.3|43041.3|43021.3|43038.3|43018.3|0
1737454880000|2025-01-21 10:21:20|43040.8|43020.8|43043.3|43023.3|43043.3|43023.3|43040.8|43020.8|1
1737454890000|2025-01-21 10:21:30|43038.3|43018.3|43043.3|43023.3|43043.3|43023.3|43038.3|43018.3|0
1737454900000|2025-01-21 10:21:40|43042.3|43022.3|43043.3|43023.3|43043.3|43023.3|43041.7|43021.7|1
1737454910000|2025-01-21 10:21:50|43045.8|43025.8|43045.8|43025.8|43045.8|43025.8|43043.3|43023.3|0
1737454920000|2025-01-21 10:22:00|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|0
1737454930000|2025-01-21 10:22:10|43045.8|43025.8|43048.3|43028.3|43048.3|43028.3|43045.8|43025.8|0
1737454940000|2025-01-21 10:22:20|43046.7|43026.7|43045.8|43025.8|43048.3|43028.3|43043.3|43023.3|0
1737454950000|2025-01-21 10:22:30|43043.3|43023.3|43043.3|43023.3|43045.8|43025.8|43043.3|43023.3|9
1737454960000|2025-01-21 10:22:40|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|43040.8|43020.8|0
1737454970000|2025-01-21 10:22:50|43037.3|43017.3|43034.8|43014.8|43037.3|43017.3|43034.8|43014.8|10
1737454980000|2025-01-21 10:23:00|43035.8|43015.8|43040.8|43020.8|43042.3|43022.3|43034.8|43014.8|2
1737454990000|2025-01-21 10:23:10|43039.8|43019.8|43030.8|43010.8|43039.8|43019.8|43030.8|43010.8|1
1737455000000|2025-01-21 10:23:20|43031.7|43011.7|43028.3|43008.3|43033.3|43013.3|43028.3|43008.3|0
1737455010000|2025-01-21 10:23:30|43030.8|43010.8|43028.3|43008.3|43030.8|43010.8|43028.3|43008.3|0
1737455020000|2025-01-21 10:23:40|43025.8|43005.8|43043.3|43023.3|43043.3|43023.3|43025.8|43005.8|9
1737455030000|2025-01-21 10:23:50|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43047.3|43027.3|0
1737455040000|2025-01-21 10:24:00|43049.8|43029.8|43051.4|43031.4|43052.3|43032.3|43048.3|43028.3|2
1737455050000|2025-01-21 10:24:10|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|0
1737455060000|2025-01-21 10:24:20|43052.3|43032.3|43049.8|43029.8|43052.3|43032.3|43049.8|43029.8|0
1737455070000|2025-01-21 10:24:30|43048.3|43028.3|43049.8|43029.8|43049.8|43029.8|43048.3|43028.3|0
1737455080000|2025-01-21 10:24:40|43048.9|43028.9|43044.8|43024.8|43049.8|43029.8|43044.8|43024.8|1
1737455090000|2025-01-21 10:24:50|43045.8|43025.8|43049.8|43029.8|43049.8|43029.8|43044.8|43024.8|0
1737455100000|2025-01-21 10:25:00|43050.8|43030.8|43053.3|43033.3|43053.3|43033.3|43050.8|43030.8|4
1737455110000|2025-01-21 10:25:10|43052.3|43032.3|43045.8|43025.8|43052.3|43032.3|43045.8|43025.8|2
1737455120000|2025-01-21 10:25:20|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|0
1737455130000|2025-01-21 10:25:30|43045.8|43025.8|43044.8|43024.8|43046.4|43026.4|43042.3|43022.3|6
1737455140000|2025-01-21 10:25:40|43045.8|43025.8|43049.8|43029.8|43049.8|43029.8|43044.8|43024.8|0
1737455150000|2025-01-21 10:25:50|43053.3|43033.3|43062.3|43042.3|43064.8|43044.8|43053.3|43033.3|8
1737455160000|2025-01-21 10:26:00|||||||||5
1737455170000|2025-01-21 10:26:10|43060.4|43040.4|43061.4|43041.4|43061.4|43041.4|43058.9|43038.9|1
1737455180000|2025-01-21 10:26:20|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|43062.3|43042.3|6
1737455190000|2025-01-21 10:26:30|43064.8|43044.8|43064.8|43044.8|43067.3|43047.3|43064.8|43044.8|0
1737455200000|2025-01-21 10:26:40|43059.8|43039.8|43052.9|43032.9|43059.8|43039.8|43052.9|43032.9|2
1737455210000|2025-01-21 10:26:50|43049.8|43029.8|43057.3|43037.3|43057.3|43037.3|43049.8|43029.8|2
1737455220000|2025-01-21 10:27:00|43056.4|43036.4|43049.8|43029.8|43057.3|43037.3|43049.8|43029.8|1
1737455230000|2025-01-21 10:27:10|43047.3|43027.3|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|0
1737455240000|2025-01-21 10:27:20|43052.3|43032.3|43054.8|43034.8|43054.8|43034.8|43052.3|43032.3|1
1737455250000|2025-01-21 10:27:30|43053.9|43033.9|43057.3|43037.3|43057.3|43037.3|43053.9|43033.9|2
1737455260000|2025-01-21 10:27:40|43058.3|43038.3|43064.8|43044.8|43064.8|43044.8|43057.3|43037.3|1
1737455270000|2025-01-21 10:27:50|43065.8|43045.8|43067.3|43047.3|43067.3|43047.3|43065.8|43045.8|0
1737455280000|2025-01-21 10:28:00|43064.8|43044.8|43067.3|43047.3|43067.3|43047.3|43064.8|43044.8|1
1737455290000|2025-01-21 10:28:10|43064.3|43044.3|43063.3|43043.3|43064.8|43044.8|43062.3|43042.3|2
1737455300000|2025-01-21 10:28:20|43062.3|43042.3|43057.3|43037.3|43062.3|43042.3|43054.8|43034.8|8
1737455320000|2025-01-21 10:28:40|||||||||1
1737455330000|2025-01-21 10:28:50|43059.8|43039.8|43056.4|43036.4|43059.8|43039.8|43056.4|43036.4|2
1737455340000|2025-01-21 10:29:00|43057.3|43037.3|43052.3|43032.3|43057.3|43037.3|43052.3|43032.3|2
1737455350000|2025-01-21 10:29:10|43053.9|43033.9|43044.8|43024.8|43054.8|43034.8|43044.8|43024.8|3
1737455360000|2025-01-21 10:29:20|43043.3|43023.3|43042.3|43022.3|43043.3|43023.3|43042.3|43022.3|2
1737455370000|2025-01-21 10:29:30|||||||||1
1737455380000|2025-01-21 10:29:40|43039.8|43019.8|43039.8|43019.8|43043.3|43023.3|43039.8|43019.8|4
1737455400000|2025-01-21 10:30:00|43038.9|43018.9|43024.8|43004.8|43038.9|43018.9|43024.8|43004.8|8
1737455410000|2025-01-21 10:30:10|43023.9|43003.9|43027.3|43007.3|43027.3|43007.3|43020.4|43000.4|15
1737455420000|2025-01-21 10:30:20|43029.8|43009.8|43025.8|43005.8|43029.8|43009.8|43024.8|43004.8|0
1737455430000|2025-01-21 10:30:30|43027.3|43007.3|43024.8|43004.8|43027.3|43007.3|43024.8|43004.8|2
1737455440000|2025-01-21 10:30:40|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|43029.8|43009.8|0
1737455450000|2025-01-21 10:30:50|43030.8|43010.8|43039.8|43019.8|43039.8|43019.8|43030.8|43010.8|0
1737455460000|2025-01-21 10:31:00|43042.3|43022.3|43039.8|43019.8|43042.3|43022.3|43039.8|43019.8|1
1737455470000|2025-01-21 10:31:10|43042.3|43022.3|43042.3|43022.3|43042.3|43022.3|43039.8|43019.8|0
1737455480000|2025-01-21 10:31:20|43044.8|43024.8|43044.8|43024.8|43044.8|43024.8|43042.3|43022.3|1
1737455490000|2025-01-21 10:31:30|43045.8|43025.8|43047.3|43027.3|43049.8|43029.8|43044.8|43024.8|2
1737455500000|2025-01-21 10:31:40|43046.4|43026.4|43042.3|43022.3|43047.3|43027.3|43042.3|43022.3|5
1737455510000|2025-01-21 10:31:50|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|1
1737455520000|2025-01-21 10:32:00|43057.3|43037.3|43064.8|43044.8|43064.8|43044.8|43057.3|43037.3|2
1737455530000|2025-01-21 10:32:10|43067.3|43047.3|43076.8|43056.8|43076.8|43056.8|43067.3|43047.3|10
1737455540000|2025-01-21 10:32:20|43074.3|43054.3|43074.8|43054.8|43077.3|43057.3|43074.3|43054.3|11
1737455550000|2025-01-21 10:32:30|43075.8|43055.8|43074.8|43054.8|43077.3|43057.3|43074.8|43054.8|2
1737455560000|2025-01-21 10:32:40|43077.3|43057.3|43077.9|43057.9|43078.9|43058.9|43075.8|43055.8|3
1737455570000|2025-01-21 10:32:50|43074.8|43054.8|43072.3|43052.3|43074.8|43054.8|43069.8|43049.8|0
1737455580000|2025-01-21 10:33:00|43069.8|43049.8|43068.9|43048.9|43069.8|43049.8|43068.9|43048.9|0
1737455590000|2025-01-21 10:33:10|43067.3|43047.3|43067.3|43047.3|43069.8|43049.8|43067.3|43047.3|1
1737455600000|2025-01-21 10:33:20|43069.8|43049.8|43069.8|43049.8|43069.8|43049.8|43067.3|43047.3|0
1737455610000|2025-01-21 10:33:30|43071.4|43051.4|43067.3|43047.3|43072.3|43052.3|43067.3|43047.3|4
1737455620000|2025-01-21 10:33:40|43064.8|43044.8|43060.8|43040.8|43064.8|43044.8|43054.8|43034.8|6
1737455630000|2025-01-21 10:33:50|||||||||6
1737455640000|2025-01-21 10:34:00|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43059.3|43039.3|5
1737455650000|2025-01-21 10:34:10|43062.7|43042.7|43072.3|43052.3|43072.3|43052.3|43062.7|43042.7|2
1737455680000|2025-01-21 10:34:40|43069.8|43049.8|43072.3|43052.3|43072.3|43052.3|43069.8|43049.8|3
1737455690000|2025-01-21 10:34:50|43069.8|43049.8|43074.8|43054.8|43074.8|43054.8|43069.8|43049.8|1
1737455700000|2025-01-21 10:35:00|43073.3|43053.3|43072.3|43052.3|43074.8|43054.8|43072.3|43052.3|0
1737455710000|2025-01-21 10:35:10|43069.8|43049.8|43069.8|43049.8|43072.3|43052.3|43069.3|43049.3|3
1737455720000|2025-01-21 10:35:20|43071.4|43051.4|43072.4|43052.4|43072.4|43052.4|43069.8|43049.8|1
1737455740000|2025-01-21 10:35:40|43074.9|43054.9|43076.4|43056.4|43077.4|43057.4|43074.9|43054.9|2
1737455750000|2025-01-21 10:35:50|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|43078.3|43058.3|1
1737455760000|2025-01-21 10:36:00|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|43079.9|43059.9|0
1737455770000|2025-01-21 10:36:10|43080.8|43060.8|43084.9|43064.9|43085.8|43065.8|43080.8|43060.8|10
1737455780000|2025-01-21 10:36:20|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|43085.8|43065.8|3
1737455790000|2025-01-21 10:36:30|43087.4|43067.4|43087.4|43067.4|43088.3|43068.3|43084.9|43064.9|5
1737455800000|2025-01-21 10:36:40|43088.3|43068.3|43084.9|43064.9|43088.3|43068.3|43084.9|43064.9|1
1737455810000|2025-01-21 10:36:50|43082.9|43062.9|43084.9|43064.9|43084.9|43064.9|43081.4|43061.4|1
1737455820000|2025-01-21 10:37:00|43089.3|43069.3|43089.3|43069.3|43090.2|43070.2|43089.3|43069.3|12
1737455830000|2025-01-21 10:37:10|43090.2|43070.2|43101.4|43081.4|43103.3|43083.3|43090.2|43070.2|6
1737455840000|2025-01-21 10:37:20|43099.9|43079.9|43102.4|43082.4|43102.4|43082.4|43099.9|43079.9|40
1737455850000|2025-01-21 10:37:30|43112.9|43092.9|43113.9|43093.9|43118.9|43098.9|43110.4|43090.4|17
1737455860000|2025-01-21 10:37:40|43112.9|43092.9|43110.4|43090.4|43113.9|43093.9|43109.5|43089.5|29
1737455870000|2025-01-21 10:37:50|43106.4|43086.4|43097.4|43077.4|43108.9|43088.9|43097.4|43077.4|2
1737455880000|2025-01-21 10:38:00|43096.4|43076.4|43081.4|43061.4|43096.4|43076.4|43081.4|43061.4|1
1737455890000|2025-01-21 10:38:10|||||||||1
1737455900000|2025-01-21 10:38:20|43078.9|43058.9|43068.9|43048.9|43078.9|43058.9|43068.9|43048.9|1
1737455910000|2025-01-21 10:38:30|43066.4|43046.4|43061.4|43041.4|43066.4|43046.4|43061.4|43041.4|3
1737455920000|2025-01-21 10:38:40|43058.9|43038.9|43048.9|43028.9|43058.9|43038.9|43048.9|43028.9|8
1737455930000|2025-01-21 10:38:50|43047.9|43027.9|43047.9|43027.9|43048.9|43028.9|43047.9|43027.9|0
1737455940000|2025-01-21 10:39:00|43047|43027|43040.1|43020.1|43047|43027|43040.1|43020.1|35
1737455950000|2025-01-21 10:39:10|43032.6|43012.6|43029.9|43009.9|43032.6|43012.6|43022.9|43002.9|47
1737455960000|2025-01-21 10:39:20|43033.9|43013.9|43041.4|43021.4|43045.4|43025.4|43031.4|43011.4|14
1737455970000|2025-01-21 10:39:30|43040.4|43020.4|43028.9|43008.9|43040.4|43020.4|43028.9|43008.9|4
1737455980000|2025-01-21 10:39:40|43031.4|43011.4|43028.9|43008.9|43031.4|43011.4|43026.4|43006.4|2
1737455990000|2025-01-21 10:39:50|43023.9|43003.9|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|5
1737456000000|2025-01-21 10:40:00|43023.9|43003.9|43041.4|43021.4|43041.4|43021.4|43021.4|43001.4|8
1737456010000|2025-01-21 10:40:10|43042.9|43022.9|43038.9|43018.9|43046.4|43026.4|43038.9|43018.9|9
1737456020000|2025-01-21 10:40:20|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|43039.9|43019.9|0
1737456030000|2025-01-21 10:40:30|43037.9|43017.9|43039.9|43019.9|43039.9|43019.9|43037.9|43017.9|5
1737456040000|2025-01-21 10:40:40|43040.8|43020.8|43039.9|43019.9|43042.4|43022.4|43039.9|43019.9|1
1737456050000|2025-01-21 10:40:50|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43038.9|43018.9|4
1737456060000|2025-01-21 10:41:00|43041.4|43021.4|43041.4|43021.4|43043.9|43023.9|43041.4|43021.4|1
1737456070000|2025-01-21 10:41:10|43043.9|43023.9|43038.9|43018.9|43043.9|43023.9|43038.9|43018.9|0
1737456080000|2025-01-21 10:41:20|43043.9|43023.9|43043.9|43023.9|43046.4|43026.4|43043.9|43023.9|6
1737456090000|2025-01-21 10:41:30|43041.4|43021.4|43031.4|43011.4|43041.4|43021.4|43028.9|43008.9|2
1737456100000|2025-01-21 10:41:40|43030.4|43010.4|43027.9|43007.9|43031.4|43011.4|43027.9|43007.9|2
1737456110000|2025-01-21 10:41:50|43028.9|43008.9|43031.4|43011.4|43031.4|43011.4|43028.9|43008.9|0
1737456120000|2025-01-21 10:42:00|43033.9|43013.9|43033.9|43013.9|43033.9|43013.9|43031.4|43011.4|0
1737456130000|2025-01-21 10:42:10|43031.4|43011.4|43028.9|43008.9|43031.4|43011.4|43028.9|43008.9|0
1737456150000|2025-01-21 10:42:30|43027|43007|43021.4|43001.4|43027|43007|43021.4|43001.4|0
1737456160000|2025-01-21 10:42:40|43023.9|43003.9|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|10
1737456180000|2025-01-21 10:43:00|43023.9|43003.9|43021.4|43001.4|43023.9|43003.9|43021.4|43001.4|0
1737456200000|2025-01-21 10:43:20|||||||||1
1737456210000|2025-01-21 10:43:30|43018.9|42998.9|43016.4|42996.4|43018.9|42998.9|43015.5|42995.5|3
1737456220000|2025-01-21 10:43:40|43017.4|42997.4|43018.9|42998.9|43018.9|42998.9|43016.4|42996.4|2
1737456230000|2025-01-21 10:43:50|43016.4|42996.4|43018|42998|43018.9|42998.9|43016.4|42996.4|4
1737456240000|2025-01-21 10:44:00|43016.4|42996.4|43013.9|42993.9|43016.4|42996.4|43013.9|42993.9|1
1737456250000|2025-01-21 10:44:10|43012|42992|43001.4|42981.4|43012|42992|43001.4|42981.4|11
1737456260000|2025-01-21 10:44:20|43003.9|42983.9|43008.9|42988.9|43008.9|42988.9|43003.9|42983.9|1
1737456270000|2025-01-21 10:44:30|43006.4|42986.4|43006.4|42986.4|43006.4|42986.4|43003.9|42983.9|3
1737456280000|2025-01-21 10:44:40|43008|42988|43006.4|42986.4|43008|42988|43006.4|42986.4|2
1737456290000|2025-01-21 10:44:50|43003.9|42983.9|42993.9|42973.9|43003.9|42983.9|42993.9|42973.9|2
1737456300000|2025-01-21 10:45:00|42991.4|42971.4|42992.4|42972.4|42992.4|42972.4|42991.4|42971.4|9
1737456310000|2025-01-21 10:45:10|42991.4|42971.4|42996.4|42976.4|42996.4|42976.4|42991.4|42971.4|2
1737456320000|2025-01-21 10:45:20|42988|42968|42983|42963|42988|42968|42983|42963|26
1737456330000|2025-01-21 10:45:30|42985.5|42965.5|42978|42958|42985.5|42965.5|42978|42958|5
1737456340000|2025-01-21 10:45:40|42975.5|42955.5|42975.5|42955.5|42978.9|42958.9|42975.5|42955.5|9
1737456350000|2025-01-21 10:45:50|42973|42953|42976.4|42956.4|42976.4|42956.4|42973|42953|3
1737456360000|2025-01-21 10:46:00|42975.5|42955.5|42978|42958|42978|42958|42973.9|42953.9|5
1737456370000|2025-01-21 10:46:10|42978.9|42958.9|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|1
1737456380000|2025-01-21 10:46:20|42978.9|42958.9|42988.9|42968.9|42988.9|42968.9|42978.9|42958.9|23
1737456390000|2025-01-21 10:46:30|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|42991.4|42971.4|4
1737456400000|2025-01-21 10:46:40|42993|42973|42997.4|42977.4|42997.4|42977.4|42993|42973|3
1737456410000|2025-01-21 10:46:50|42998.3|42978.3|42998.9|42978.9|43002.4|42982.4|42998.3|42978.3|6
1737456420000|2025-01-21 10:47:00|42999.9|42979.9|43001.4|42981.4|43001.4|42981.4|42999.9|42979.9|1
1737456430000|2025-01-21 10:47:10|43003|42983|43003.9|42983.9|43006.4|42986.4|43003|42983|3
1737456440000|2025-01-21 10:47:20|43005.5|42985.5|43011.4|42991.4|43011.4|42991.4|43005.5|42985.5|3
1737456450000|2025-01-21 10:47:30|43013.9|42993.9|43023.9|43003.9|43023.9|43003.9|43013.9|42993.9|4
1737456460000|2025-01-21 10:47:40|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|43021.4|43001.4|4
1737456470000|2025-01-21 10:47:50|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|43023.9|43003.9|2
1737456480000|2025-01-21 10:48:00|43024.9|43004.9|43022.4|43002.4|43026.4|43006.4|43022.4|43002.4|1
1737456490000|2025-01-21 10:48:10|43021.4|43001.4|42988.9|42968.9|43021.4|43001.4|42988.9|42968.9|38
1737456500000|2025-01-21 10:48:20|42983.9|42963.9|42978.9|42958.9|42983.9|42963.9|42978.9|42958.9|6
1737456510000|2025-01-21 10:48:30|42980.5|42960.5|42981.4|42961.4|42981.4|42961.4|42980.5|42960.5|2
1737456520000|2025-01-21 10:48:40|42980.5|42960.5|42980.5|42960.5|42981.4|42961.4|42978.9|42958.9|4
1737456530000|2025-01-21 10:48:50|42978.9|42958.9|42973.9|42953.9|42978.9|42958.9|42973.9|42953.9|2
1737456540000|2025-01-21 10:49:00|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|42976.4|42956.4|2
1737456550000|2025-01-21 10:49:10|42973.9|42953.9|42983.9|42963.9|42983.9|42963.9|42973.9|42953.9|10
1737456560000|2025-01-21 10:49:20|||||||||1
1737456570000|2025-01-21 10:49:30|42982.4|42962.4|42981.4|42961.4|42982.4|42962.4|42981.4|42961.4|5
1737456590000|2025-01-21 10:49:50|42979.9|42959.9|42981.4|42961.4|42981.4|42961.4|42978.9|42958.9|0
1737456600000|2025-01-21 10:50:00|42980.5|42960.5|42981.4|42961.4|42981.4|42961.4|42980.5|42960.5|1
1737456610000|2025-01-21 10:50:10|42980.5|42960.5|42978.9|42958.9|42980.5|42960.5|42978.9|42958.9|0
1737456620000|2025-01-21 10:50:20|42976.4|42956.4|42954.9|42934.9|42976.4|42956.4|42954.9|42934.9|16
1737456630000|2025-01-21 10:50:30|42955.9|42935.9|42958.9|42938.9|42958.9|42938.9|42955.9|42935.9|3
1737456640000|2025-01-21 10:50:40|42956.4|42936.4|42958.9|42938.9|42958.9|42938.9|42956.4|42936.4|2
1737456650000|2025-01-21 10:50:50|42956.4|42936.4|42961.4|42941.4|42961.4|42941.4|42956.4|42936.4|16
1737456660000|2025-01-21 10:51:00|42960.5|42940.5|42958.9|42938.9|42960.5|42940.5|42958.9|42938.9|5
1737456670000|2025-01-21 10:51:10|42956.4|42936.4|42958.9|42938.9|42958.9|42938.9|42956.4|42936.4|2
1737456680000|2025-01-21 10:51:20|42956.4|42936.4|42959.9|42939.9|42959.9|42939.9|42956.4|42936.4|3
1737456690000|2025-01-21 10:51:30|42958.9|42938.9|42957.4|42937.4|42958.9|42938.9|42954.9|42934.9|1
1737456700000|2025-01-21 10:51:40|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|42956.4|42936.4|1
1737456720000|2025-01-21 10:52:00|42955.5|42935.5|42951.4|42931.4|42955.5|42935.5|42951.4|42931.4|3
1737456730000|2025-01-21 10:52:10|42950.5|42930.5|42946.4|42926.4|42953|42933|42946.4|42926.4|7
1737456740000|2025-01-21 10:52:20|42947.4|42927.4|42946.4|42926.4|42949.9|42929.9|42946.4|42926.4|6
1737456750000|2025-01-21 10:52:30|42950.5|42930.5|42950.5|42930.5|42953|42933|42950.5|42930.5|6
1737456760000|2025-01-21 10:52:40|42951.4|42931.4|42949.9|42929.9|42952.4|42932.4|42949.9|42929.9|2
1737456770000|2025-01-21 10:52:50|42948.9|42928.9|42948|42928|42948.9|42928.9|42948|42928|5
1737456780000|2025-01-21 10:53:00|42946.4|42926.4|42943.9|42923.9|42948.9|42928.9|42942.4|42922.4|7
1737456790000|2025-01-21 10:53:10|42941.4|42921.4|42943.9|42923.9|42943.9|42923.9|42941.4|42921.4|0
1737456800000|2025-01-21 10:53:20|42944.9|42924.9|42945.9|42925.9|42945.9|42925.9|42944.9|42924.9|10
1737456810000|2025-01-21 10:53:30|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|42944.9|42924.9|1
1737456820000|2025-01-21 10:53:40|42945.9|42925.9|42949.9|42929.9|42949.9|42929.9|42945.9|42925.9|2
1737456830000|2025-01-21 10:53:50|42952.4|42932.4|42953.9|42933.9|42953.9|42933.9|42948.9|42928.9|4
1737456840000|2025-01-21 10:54:00|42951.4|42931.4|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|1
1737456850000|2025-01-21 10:54:10|42953|42933|42953.9|42933.9|42953.9|42933.9|42951.4|42931.4|0
1737456870000|2025-01-21 10:54:30|42958.9|42938.9|42958.9|42938.9|42958.9|42938.9|42957.4|42937.4|15
1737456880000|2025-01-21 10:54:40|42961.4|42941.4|42963.9|42943.9|42963.9|42943.9|42961.4|42941.4|7
1737456890000|2025-01-21 10:54:50|42968.9|42948.9|42966.4|42946.4|42968.9|42948.9|42966.4|42946.4|3
1737456900000|2025-01-21 10:55:00|42968.9|42948.9|42968.9|42948.9|42968.9|42948.9|42966.4|42946.4|0
1737456910000|2025-01-21 10:55:10|||||||||2
1737456920000|2025-01-21 10:55:20|42966.4|42946.4|42978.4|42958.4|42978.4|42958.4|42966.4|42946.4|30
1737456930000|2025-01-21 10:55:30|42977.4|42957.4|42978.9|42958.9|42981.4|42961.4|42977.4|42957.4|8
1737456940000|2025-01-21 10:55:40|42979.9|42959.9|42981.4|42961.4|42981.4|42961.4|42979.9|42959.9|0
1737456960000|2025-01-21 10:56:00|42983.9|42963.9|42989.9|42969.9|42989.9|42969.9|42981.4|42961.4|8
1737456970000|2025-01-21 10:56:10|42991.4|42971.4|42991.4|42971.4|42993.9|42973.9|42991.4|42971.4|1
1737456980000|2025-01-21 10:56:20|42988.9|42968.9|42981.4|42961.4|42988.9|42968.9|42981.4|42961.4|1
1737456990000|2025-01-21 10:56:30|42983.9|42963.9|42984|42964|42984|42964|42981.4|42961.4|2
1737457000000|2025-01-21 10:56:40|42981.5|42961.5|42981.5|42961.5|42984|42964|42980.5|42960.5|0
1737457010000|2025-01-21 10:56:50|42982.4|42962.4|42979|42959|42984|42964|42979|42959|1
1737457020000|2025-01-21 10:57:00|42979.9|42959.9|42981.5|42961.5|42981.5|42961.5|42979.9|42959.9|0
1737457030000|2025-01-21 10:57:10|42980.5|42960.5|42986.5|42966.5|42986.5|42966.5|42979.9|42959.9|2
1737457040000|2025-01-21 10:57:20|42988|42968|42989|42969|42989|42969|42986.5|42966.5|0
1737457050000|2025-01-21 10:57:30|42991.5|42971.5|42996.5|42976.5|42996.5|42976.5|42991.5|42971.5|6
1737457060000|2025-01-21 10:57:40|42995.5|42975.5|42994|42974|42995.5|42975.5|42994|42974|5
1737457070000|2025-01-21 10:57:50|42992|42972|42989|42969|42992|42972|42989|42969|2
1737457080000|2025-01-21 10:58:00|42991.5|42971.5|42994|42974|42994|42974|42989|42969|0
1737457090000|2025-01-21 10:58:10|42993|42973|42991.5|42971.5|42993|42973|42991.5|42971.5|2
1737457100000|2025-01-21 10:58:20|42993|42973|42999|42979|42999|42979|42993|42973|3
1737457110000|2025-01-21 10:58:30|42998|42978|43006.5|42986.5|43006.5|42986.5|42998|42978|0
1737457120000|2025-01-21 10:58:40|43007.4|42987.4|43008.4|42988.4|43008.4|42988.4|43007.4|42987.4|2
1737457130000|2025-01-21 10:58:50|43009.3|42989.3|43012.4|42992.4|43012.4|42992.4|43009.3|42989.3|2
1737457140000|2025-01-21 10:59:00|43014|42994|43014|42994|43017.4|42997.4|43014|42994|10
1737457150000|2025-01-21 10:59:10|43014.9|42994.9|43006.5|42986.5|43016.5|42996.5|43006.5|42986.5|5
1737457160000|2025-01-21 10:59:20|43007.4|42987.4|43009|42989|43009|42989|43007.4|42987.4|7
1737457170000|2025-01-21 10:59:30|43011.5|42991.5|43011.5|42991.5|43011.5|42991.5|43009|42989|0
1737457180000|2025-01-21 10:59:40|43009|42989|43006.5|42986.5|43009|42989|43006.5|42986.5|1
1737457190000|2025-01-21 10:59:50|43007.4|42987.4|43006.5|42986.5|43007.4|42987.4|43006.5|42986.5|0
1737457200000|2025-01-21 11:00:00|43005.5|42985.5|43001.5|42981.5|43005.5|42985.5|42996.5|42976.5|4
1737457210000|2025-01-21 11:00:10|42999|42979|42999|42979|42999|42979|42999|42979|1
1737457220000|2025-01-21 11:00:20|42996.5|42976.5|42989|42969|42996.5|42976.5|42989|42969|0
1737457230000|2025-01-21 11:00:30|42986.5|42966.5|42986.5|42966.5|42989|42969|42986.5|42966.5|2
1737457250000|2025-01-21 11:00:50|42984.9|42964.9|42984|42964|42984.9|42964.9|42981.5|42961.5|4
1737457260000|2025-01-21 11:01:00|42979|42959|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|8
1737457270000|2025-01-21 11:01:10|42982.4|42962.4|42979.9|42959.9|42982.4|42962.4|42979.9|42959.9|0
1737457280000|2025-01-21 11:01:20|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42979.9|42959.9|0
1737457290000|2025-01-21 11:01:30|42984|42964|42991.5|42971.5|42991.5|42971.5|42984|42964|5
1737457300000|2025-01-21 11:01:40|||||||||1
1737457310000|2025-01-21 11:01:50|42990.5|42970.5|42991.5|42971.5|42991.5|42971.5|42986.5|42966.5|0
1737457320000|2025-01-21 11:02:00|42990.5|42970.5|42986.5|42966.5|42990.5|42970.5|42986.5|42966.5|1
1737457330000|2025-01-21 11:02:10|42991.5|42971.5|42986.5|42966.5|42994|42974|42984|42964|4
1737457340000|2025-01-21 11:02:20|42984|42964|42981.5|42961.5|42984|42964|42981.5|42961.5|3
1737457350000|2025-01-21 11:02:30|42982.4|42962.4|42984|42964|42986.5|42966.5|42982.4|42962.4|12
1737457360000|2025-01-21 11:02:40|42981.5|42961.5|42981.5|42961.5|42984|42964|42981.5|42961.5|0
1737457370000|2025-01-21 11:02:50|42978|42958|42969|42949|42978|42958|42969|42949|2
1737457380000|2025-01-21 11:03:00|42966.5|42946.5|42948|42928|42966.5|42946.5|42948|42928|18
1737457390000|2025-01-21 11:03:10|42949|42929|42956.5|42936.5|42956.5|42936.5|42946.5|42926.5|8
1737457400000|2025-01-21 11:03:20|42959|42939|42961.5|42941.5|42961.5|42941.5|42959|42939|2
1737457410000|2025-01-21 11:03:30|42960.5|42940.5|42961.5|42941.5|42964|42944|42960.5|42940.5|1
1737457420000|2025-01-21 11:03:40|42959|42939|42956.5|42936.5|42961.5|42941.5|42956.5|42936.5|1
1737457430000|2025-01-21 11:03:50|42957.4|42937.4|42961.5|42941.5|42961.5|42941.5|42956.5|42936.5|0
1737457440000|2025-01-21 11:04:00|42964|42944|42964|42944|42964|42944|42964|42944|3
1737457450000|2025-01-21 11:04:10|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|42966.5|42946.5|0
1737457460000|2025-01-21 11:04:20|42964|42944|42961.5|42941.5|42964|42944|42961.5|42941.5|1
1737457470000|2025-01-21 11:04:30|42964|42944|42962.4|42942.4|42966.5|42946.5|42961.5|42941.5|11
1737457480000|2025-01-21 11:04:40|42959|42939|42959|42939|42959|42939|42959|42939|10
1737457490000|2025-01-21 11:04:50|42957.4|42937.4|42954|42934|42957.4|42937.4|42954|42934|2
1737457500000|2025-01-21 11:05:00|42951.5|42931.5|42954|42934|42954|42934|42951.5|42931.5|7
1737457510000|2025-01-21 11:05:10|42951.5|42931.5|42951.5|42931.5|42954|42934|42951.5|42931.5|1
1737457520000|2025-01-21 11:05:20|42952.4|42932.4|42951.5|42931.5|42955.5|42935.5|42951.5|42931.5|1
1737457530000|2025-01-21 11:05:30|42953|42933|42954|42934|42954|42934|42953|42933|1
1737457540000|2025-01-21 11:05:40|||||||||1
1737457550000|2025-01-21 11:05:50|42956.5|42936.5|42959|42939|42961.5|42941.5|42956.5|42936.5|1
1737457560000|2025-01-21 11:06:00|42958|42938|42959|42939|42959|42939|42956.5|42936.5|3
1737457570000|2025-01-21 11:06:10|42958|42938|42959|42939|42959|42939|42956.5|42936.5|1
1737457580000|2025-01-21 11:06:20|42961.5|42941.5|42959|42939|42961.5|42941.5|42959|42939|1
1737457590000|2025-01-21 11:06:30|42960.5|42940.5|42961.5|42941.5|42961.5|42941.5|42960.5|42940.5|0
1737457600000|2025-01-21 11:06:40|42962.4|42942.4|42972.4|42952.4|42972.4|42952.4|42962.4|42942.4|6
1737457610000|2025-01-21 11:06:50|42974|42954|42974|42954|42974|42954|42974|42954|0
1737457620000|2025-01-21 11:07:00|42975.5|42955.5|42976.5|42956.5|42976.5|42956.5|42975.5|42955.5|0
1737457630000|2025-01-21 11:07:10|42974|42954|42969|42949|42974|42954|42969|42949|1
1737457640000|2025-01-21 11:07:20|42970.5|42950.5|42971.5|42951.5|42971.5|42951.5|42969|42949|2
1737457650000|2025-01-21 11:07:30|42970.5|42950.5|42971.5|42951.5|42971.5|42951.5|42967.4|42947.4|0
1737457660000|2025-01-21 11:07:40|42969|42949|42980.9|42960.9|42980.9|42960.9|42969|42949|16
1737457670000|2025-01-21 11:07:50|||||||||1
1737457680000|2025-01-21 11:08:00|42983.4|42963.4|42993.4|42973.4|42993.4|42973.4|42983.4|42963.4|2
1737457690000|2025-01-21 11:08:10|42992.4|42972.4|42990.9|42970.9|42992.4|42972.4|42988.4|42968.4|0
1737457700000|2025-01-21 11:08:20|42989.9|42969.9|42988.4|42968.4|42989.9|42969.9|42988.4|42968.4|2
1737457710000|2025-01-21 11:08:30|42987.4|42967.4|42985.9|42965.9|42987.4|42967.4|42985.9|42965.9|1
1737457730000|2025-01-21 11:08:50|||||||||1
1737457740000|2025-01-21 11:09:00|42986.9|42966.9|42990.9|42970.9|42990.9|42970.9|42986.9|42966.9|13
1737457750000|2025-01-21 11:09:10|42998.4|42978.4|42998.4|42978.4|43000.9|42980.9|42998.4|42978.4|6
1737457760000|2025-01-21 11:09:20|42997.4|42977.4|42994.9|42974.9|42997.4|42977.4|42994.9|42974.9|3
1737457770000|2025-01-21 11:09:30|42997.4|42977.4|42998.4|42978.4|42998.4|42978.4|42997.4|42977.4|0
1737457780000|2025-01-21 11:09:40|42999.9|42979.9|42998.4|42978.4|42999.9|42979.9|42998.4|42978.4|4
1737457790000|2025-01-21 11:09:50|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|0
1737457800000|2025-01-21 11:10:00|43003.8|42983.8|43009.4|42989.4|43011.9|42991.9|43003.8|42983.8|8
1737457810000|2025-01-21 11:10:10|43008.4|42988.4|43001.9|42981.9|43009.4|42989.4|43001.9|42981.9|3
1737457820000|2025-01-21 11:10:20|42999.4|42979.4|42995.3|42975.3|42999.4|42979.4|42995.3|42975.3|5
1737457840000|2025-01-21 11:10:40|42996.9|42976.9|42995.9|42975.9|42996.9|42976.9|42995.9|42975.9|3
1737457850000|2025-01-21 11:10:50|42999.4|42979.4|42995.9|42975.9|42999.4|42979.4|42995.9|42975.9|2
1737457860000|2025-01-21 11:11:00|42997.8|42977.8|43001.9|42981.9|43001.9|42981.9|42997.8|42977.8|2
1737457870000|2025-01-21 11:11:10|43003.4|42983.4|43005.9|42985.9|43005.9|42985.9|43000.9|42980.9|1
1737457880000|2025-01-21 11:11:20|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|43008.4|42988.4|2
1737457890000|2025-01-21 11:11:30|||||||||1
1737457900000|2025-01-21 11:11:40|43005|42985|43005|42985|43005|42985|43005|42985|2
1737457910000|2025-01-21 11:11:50|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|0
1737457920000|2025-01-21 11:12:00|43008.4|42988.4|43010.9|42990.9|43010.9|42990.9|43008.4|42988.4|1
1737457930000|2025-01-21 11:12:10|43011.9|42991.9|43018.4|42998.4|43018.4|42998.4|43011.9|42991.9|11
1737457940000|2025-01-21 11:12:20|43017.5|42997.5|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|0
1737457950000|2025-01-21 11:12:30|43013.4|42993.4|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|1
1737457960000|2025-01-21 11:12:40|43015|42995|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|1
1737457990000|2025-01-21 11:13:10|43014.4|42994.4|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|1
1737458000000|2025-01-21 11:13:20|43015.9|42995.9|43012.5|42992.5|43015.9|42995.9|43012.5|42992.5|0
1737458010000|2025-01-21 11:13:30|43015.9|42995.9|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|2
1737458020000|2025-01-21 11:13:40|43014.4|42994.4|43013.4|42993.4|43014.4|42994.4|43013.4|42993.4|0
1737458030000|2025-01-21 11:13:50|43015.9|42995.9|43015.9|42995.9|43015.9|42995.9|43013.4|42993.4|1
1737458040000|2025-01-21 11:14:00|43016.9|42996.9|43019.4|42999.4|43019.4|42999.4|43016.9|42996.9|4
1737458050000|2025-01-21 11:14:10|43020.3|43000.3|43023.4|43003.4|43023.4|43003.4|43020.3|43000.3|0
1737458060000|2025-01-21 11:14:20|43024.4|43004.4|43025.9|43005.9|43030|43010|43024.4|43004.4|5
1737458070000|2025-01-21 11:14:30|43024.4|43004.4|43015.9|42995.9|43024.4|43004.4|43015.9|42995.9|4
1737458080000|2025-01-21 11:14:40|43017.5|42997.5|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|2
1737458090000|2025-01-21 11:14:50|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|43018.4|42998.4|2
1737458100000|2025-01-21 11:15:00|43017.5|42997.5|43015.9|42995.9|43019.4|42999.4|43015.9|42995.9|0
1737458110000|2025-01-21 11:15:10|43016.9|42996.9|43015.9|42995.9|43018.4|42998.4|43015.9|42995.9|1
1737458120000|2025-01-21 11:15:20|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|43013.4|42993.4|2
1737458130000|2025-01-21 11:15:30|43012.5|42992.5|43013.4|42993.4|43013.4|42993.4|43012.5|42992.5|0
1737458140000|2025-01-21 11:15:40|43015.9|42995.9|43015.9|42995.9|43016.9|42996.9|43015.9|42995.9|0
1737458150000|2025-01-21 11:15:50|43014.4|42994.4|43013.4|42993.4|43015.9|42995.9|43013.4|42993.4|4
1737458160000|2025-01-21 11:16:00|43010.9|42990.9|42998.4|42978.4|43012.5|42992.5|42998.4|42978.4|14
1737458170000|2025-01-21 11:16:10|42999.4|42979.4|43000.9|42980.9|43000.9|42980.9|42999.4|42979.4|0
1737458180000|2025-01-21 11:16:20|42998.4|42978.4|42995.9|42975.9|43000.9|42980.9|42995.9|42975.9|6
1737458190000|2025-01-21 11:16:30|42994.4|42974.4|42990.9|42970.9|42994.4|42974.4|42990.9|42970.9|1
1737458200000|2025-01-21 11:16:40|42991.9|42971.9|42980.9|42960.9|42991.9|42971.9|42980.9|42960.9|24
1737458210000|2025-01-21 11:16:50|||||||||4
1737458220000|2025-01-21 11:17:00|42981.9|42961.9|42989.4|42969.4|42989.4|42969.4|42981.9|42961.9|2
1737458230000|2025-01-21 11:17:10|42991.9|42971.9|42990.9|42970.9|42991.9|42971.9|42988.4|42968.4|0
1737458240000|2025-01-21 11:17:20|42988.4|42968.4|42993.4|42973.4|42993.4|42973.4|42988.4|42968.4|1
1737458250000|2025-01-21 11:17:30|42995|42975|42995.9|42975.9|42995.9|42975.9|42995|42975|1
1737458260000|2025-01-21 11:17:40|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|42998.4|42978.4|3
1737458280000|2025-01-21 11:18:00|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|42995.9|42975.9|1
1737458300000|2025-01-21 11:18:20|||||||||1
1737458310000|2025-01-21 11:18:30|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|0
1737458320000|2025-01-21 11:18:40|42995.9|42975.9|42995|42975|42995.9|42975.9|42995|42975|0
1737458330000|2025-01-21 11:18:50|42995.9|42975.9|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|0
1737458340000|2025-01-21 11:19:00|42995.9|42975.9|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|3
1737458350000|2025-01-21 11:19:10|42995.9|42975.9|42993.4|42973.4|42995.9|42975.9|42993.4|42973.4|1
1737458360000|2025-01-21 11:19:20|42990.9|42970.9|42993.4|42973.4|42993.4|42973.4|42990.9|42970.9|1
1737458370000|2025-01-21 11:19:30|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|42990.9|42970.9|1
1737458380000|2025-01-21 11:19:40|42993.4|42973.4|42995.9|42975.9|42995.9|42975.9|42993.4|42973.4|2
1737458390000|2025-01-21 11:19:50|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|0
1737458400000|2025-01-21 11:20:00|42994.4|42974.4|42995.9|42975.9|42995.9|42975.9|42994.4|42974.4|0
1737458410000|2025-01-21 11:20:10|42996.9|42976.9|43000.9|42980.9|43000.9|42980.9|42996.9|42976.9|1
1737458420000|2025-01-21 11:20:20|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|43001.9|42981.9|1
1737458430000|2025-01-21 11:20:30|43000.9|42980.9|43003.4|42983.4|43003.4|42983.4|43000.9|42980.9|0
1737458440000|2025-01-21 11:20:40|43000.9|42980.9|43003.4|42983.4|43003.4|42983.4|43000.9|42980.9|0
1737458460000|2025-01-21 11:21:00|43004.4|42984.4|42998.4|42978.4|43005.9|42985.9|42998.4|42978.4|2
1737458470000|2025-01-21 11:21:10|42997.5|42977.5|42993.4|42973.4|42997.5|42977.5|42993.4|42973.4|0
1737458480000|2025-01-21 11:21:20|42990.9|42970.9|42996.9|42976.9|42996.9|42976.9|42990.9|42970.9|1
1737458490000|2025-01-21 11:21:30|42997.9|42977.9|42998.4|42978.4|42998.4|42978.4|42997.9|42977.9|0
1737458500000|2025-01-21 11:21:40|43000.9|42980.9|43000.9|42980.9|43000.9|42980.9|42998.4|42978.4|1
1737458510000|2025-01-21 11:21:50|43003.4|42983.4|42998.4|42978.4|43003.4|42983.4|42998.4|42978.4|2
1737458520000|2025-01-21 11:22:00|42999.4|42979.4|42998.4|42978.4|43000|42980|42998.4|42978.4|0
1737458530000|2025-01-21 11:22:10|42997.5|42977.5|42992.5|42972.5|42997.5|42977.5|42992.5|42972.5|1
1737458540000|2025-01-21 11:22:20|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|4
1737458550000|2025-01-21 11:22:30|42995.9|42975.9|42998.4|42978.4|42998.4|42978.4|42995.9|42975.9|3
1737458560000|2025-01-21 11:22:40|43000.9|42980.9|42998.4|42978.4|43000.9|42980.9|42998.4|42978.4|0
1737458570000|2025-01-21 11:22:50|43002.5|42982.5|42995.9|42975.9|43003.4|42983.4|42995.9|42975.9|5
1737458580000|2025-01-21 11:23:00|42996.9|42976.9|42995.9|42975.9|42998.4|42978.4|42995.9|42975.9|0
1737458590000|2025-01-21 11:23:10|42993.4|42973.4|42993.4|42973.4|42993.4|42973.4|42992.5|42972.5|4
1737458600000|2025-01-21 11:23:20|42990.9|42970.9|42990.9|42970.9|42993.4|42973.4|42990.9|42970.9|0
1737458610000|2025-01-21 11:23:30|42990|42970|42988.4|42968.4|42990|42970|42988.4|42968.4|1
1737458620000|2025-01-21 11:23:40|42990.9|42970.9|42992.5|42972.5|42992.5|42972.5|42990.9|42970.9|3
1737458630000|2025-01-21 11:23:50|42994|42974|42992.5|42972.5|42995|42975|42992.5|42972.5|1
1737458650000|2025-01-21 11:24:10|42993.4|42973.4|42998.4|42978.4|42998.4|42978.4|42992.5|42972.5|1
1737458660000|2025-01-21 11:24:20|42999.4|42979.4|42999.4|42979.4|42999.4|42979.4|42998.4|42978.4|2
1737458670000|2025-01-21 11:24:30|42998.4|42978.4|42995|42975|42999|42979|42995|42975|17
1737458680000|2025-01-21 11:24:40|42997.5|42977.5|42996.5|42976.5|42999|42979|42995|42975|3
1737458690000|2025-01-21 11:24:50|42994|42974|42996.5|42976.5|42999|42979|42994|42974|2
1737458700000|2025-01-21 11:25:00|42994|42974|42994|42974|42994|42974|42994|42974|2
1737458710000|2025-01-21 11:25:10|42993.1|42973.1|42988.1|42968.1|42993.1|42973.1|42988.1|42968.1|2
1737458720000|2025-01-21 11:25:20|42989|42969|42989|42969|42989|42969|42985.6|42965.6|8
1737458730000|2025-01-21 11:25:30|42986.5|42966.5|42996.5|42976.5|42996.5|42976.5|42986.5|42966.5|5
1737458740000|2025-01-21 11:25:40|42997.5|42977.5|43006.5|42986.5|43006.5|42986.5|42997.5|42977.5|2
1737458750000|2025-01-21 11:25:50|43009|42989|43059.4|43039.4|43059.4|43039.4|43009|42989|64
1737458760000|2025-01-21 11:26:00|43061|43041|43099.4|43079.4|43099.4|43079.4|43061|43041|12
1737458770000|2025-01-21 11:26:10|43096.9|43076.9|43096.9|43076.9|43097.9|43077.9|43096.9|43076.9|3
1737458780000|2025-01-21 11:26:20|43096|43076|43094.4|43074.4|43100.4|43080.4|43094.4|43074.4|12
1737458790000|2025-01-21 11:26:30|43096.9|43076.9|43104.4|43084.4|43107.9|43087.9|43096.9|43076.9|7
1737458800000|2025-01-21 11:26:40|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|43101.3|43081.3|3
1737458810000|2025-01-21 11:26:50|43100.4|43080.4|43094.4|43074.4|43100.4|43080.4|43094.4|43074.4|2
1737458820000|2025-01-21 11:27:00|43096.9|43076.9|43108.8|43088.8|43108.8|43088.8|43096.9|43076.9|10
1737458830000|2025-01-21 11:27:10|43110.4|43090.4|43113.8|43093.8|43113.8|43093.8|43110.4|43090.4|7
1737458840000|2025-01-21 11:27:20|43112.9|43092.9|43132.9|43112.9|43132.9|43112.9|43112.9|43092.9|27
1737458850000|2025-01-21 11:27:30|43135.4|43115.4|43129.4|43109.4|43135.4|43115.4|43128.5|43108.5|16
1737458860000|2025-01-21 11:27:40|43130.4|43110.4|43132.9|43112.9|43133.8|43113.8|43130.4|43110.4|5
1737458870000|2025-01-21 11:27:50|43133.8|43113.8|43139.4|43119.4|43140.4|43120.4|43133.8|43113.8|3
1737458880000|2025-01-21 11:28:00|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|0
1737458890000|2025-01-21 11:28:10|43138.8|43118.8|43142.9|43122.9|43144.4|43124.4|43138.8|43118.8|6
1737458900000|2025-01-21 11:28:20|43143.8|43123.8|43146.3|43126.3|43146.3|43126.3|43143.8|43123.8|4
1737458910000|2025-01-21 11:28:30|43147.9|43127.9|43148.8|43128.8|43148.8|43128.8|43147.9|43127.9|4
1737458920000|2025-01-21 11:28:40|43151.3|43131.3|43148.8|43128.8|43151.3|43131.3|43148.8|43128.8|3
1737458930000|2025-01-21 11:28:50|43152.9|43132.9|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|2
1737458940000|2025-01-21 11:29:00|43156.9|43136.9|43156.9|43136.9|43159.4|43139.4|43156.9|43136.9|25
1737458950000|2025-01-21 11:29:10|43157.9|43137.9|43159.4|43139.4|43159.4|43139.4|43157.9|43137.9|6
1737458960000|2025-01-21 11:29:20|43160.4|43140.4|43158.5|43138.5|43162.3|43142.3|43156.9|43136.9|26
1737458970000|2025-01-21 11:29:30|43156.9|43136.9|43141|43121|43156.9|43136.9|43141|43121|3
1737458980000|2025-01-21 11:29:40|43140|43120|43133.1|43113.1|43140|43120|43133.1|43113.1|9
1737458990000|2025-01-21 11:29:50|43138.5|43118.5|43141.9|43121.9|43143.5|43123.5|43138.5|43118.5|7
1737459000000|2025-01-21 11:30:00|43140|43120|43145|43125|43146.9|43126.9|43136.5|43116.5|5
1737459010000|2025-01-21 11:30:10|43142.5|43122.5|43140|43120|43142.5|43122.5|43139|43119|3
1737459020000|2025-01-21 11:30:20|43139|43119|43138.5|43118.5|43140|43120|43133.5|43113.5|12
1737459030000|2025-01-21 11:30:30|43141|43121|43143.1|43123.1|43143.1|43123.1|43137.5|43117.5|5
1737459050000|2025-01-21 11:30:50|43140|43120|43142.5|43122.5|43142.5|43122.5|43132.5|43112.5|24
1737459060000|2025-01-21 11:31:00|43144|43124|43143.1|43123.1|43144|43124|43139|43119|12
1737459070000|2025-01-21 11:31:10|43144|43124|43130.6|43110.6|43144|43124|43127.5|43107.5|11
1737459080000|2025-01-21 11:31:20|43139|43119|43136.2|43116.2|43142.5|43122.5|43136.2|43116.2|27
1737459090000|2025-01-21 11:31:30|43134.6|43114.6|43134.6|43114.6|43138.1|43118.1|43132.1|43112.1|4
1737459100000|2025-01-21 11:31:40|43136.2|43116.2|43141.6|43121.6|43143.1|43123.1|43133.1|43113.1|19
1737459110000|2025-01-21 11:31:50|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|43139.1|43119.1|0
1737459120000|2025-01-21 11:32:00|43138.1|43118.1|43141.6|43121.6|43141.6|43121.6|43138.1|43118.1|3
1737459130000|2025-01-21 11:32:10|43140.6|43120.6|43146.6|43126.6|43146.6|43126.6|43137.5|43117.5|6
1737459140000|2025-01-21 11:32:20|43145.6|43125.6|43141.6|43121.6|43145.6|43125.6|43136.6|43116.6|9
1737459150000|2025-01-21 11:32:30|43139.1|43119.1|43131.6|43111.6|43141.6|43121.6|43120.6|43100.6|5
1737459160000|2025-01-21 11:32:40|43133.1|43113.1|43128.1|43108.1|43133.1|43113.1|43128.1|43108.1|1
1737459170000|2025-01-21 11:32:50|43131.6|43111.6|43129.6|43109.6|43131.6|43111.6|43128.1|43108.1|6
1737459180000|2025-01-21 11:33:00|43123.1|43103.1|43124.6|43104.6|43124.6|43104.6|43123.1|43103.1|2
1737459190000|2025-01-21 11:33:10|43128.7|43108.7|43136.6|43116.6|43136.6|43116.6|43128.7|43108.7|4
1737459200000|2025-01-21 11:33:20|43139.1|43119.1|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|0
1737459210000|2025-01-21 11:33:30|43142.1|43122.1|43142.1|43122.1|43146.2|43126.2|43142.1|43122.1|6
1737459220000|2025-01-21 11:33:40|43144.6|43124.6|43142.1|43122.1|43144.6|43124.6|43141.2|43121.2|1
1737459230000|2025-01-21 11:33:50|43141.2|43121.2|43149.6|43129.6|43150.6|43130.6|43141.2|43121.2|19
1737459240000|2025-01-21 11:34:00|43150.6|43130.6|43151.6|43131.6|43154.1|43134.1|43150.6|43130.6|5
1737459250000|2025-01-21 11:34:10|43153.1|43133.1|43163.1|43143.1|43163.1|43143.1|43153.1|43133.1|11
1737459260000|2025-01-21 11:34:20|43168.7|43148.7|43169.6|43149.6|43169.6|43149.6|43168.7|43148.7|2
1737459270000|2025-01-21 11:34:30|43170.6|43150.6|43169.6|43149.6|43170.6|43150.6|43168.1|43148.1|6
1737459280000|2025-01-21 11:34:40|43167.1|43147.1|43167.1|43147.1|43170.6|43150.6|43167.1|43147.1|5
1737459290000|2025-01-21 11:34:50|43168.1|43148.1|43168.7|43148.7|43169.6|43149.6|43166.2|43146.2|3
1737459300000|2025-01-21 11:35:00|43169.6|43149.6|43171.2|43151.2|43171.2|43151.2|43169.6|43149.6|0
1737459310000|2025-01-21 11:35:10|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1737459320000|2025-01-21 11:35:20|43166.6|43146.6|43167.1|43147.1|43173.7|43153.7|43166.6|43146.6|41
1737459330000|2025-01-21 11:35:30|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|43168.7|43148.7|8
1737459340000|2025-01-21 11:35:40|43167.7|43147.7|43158.7|43138.7|43167.7|43147.7|43158.7|43138.7|28
1737459350000|2025-01-21 11:35:50|43156.8|43136.8|43137.1|43117.1|43156.8|43136.8|43137.1|43117.1|21
1737459360000|2025-01-21 11:36:00|43135.2|43115.2|43122.1|43102.1|43135.2|43115.2|43121.2|43101.2|11
1737459370000|2025-01-21 11:36:10|43132.1|43112.1|43148.1|43128.1|43148.1|43128.1|43132.1|43112.1|2
1737459380000|2025-01-21 11:36:20|43149.1|43129.1|43164.6|43144.6|43164.6|43144.6|43149.1|43129.1|2
1737459390000|2025-01-21 11:36:30|43166.2|43146.2|43171.6|43151.6|43171.6|43151.6|43166.2|43146.2|1
1737459400000|2025-01-21 11:36:40|43172.5|43152.5|43177.1|43157.1|43179.6|43159.6|43172.5|43152.5|6
1737459410000|2025-01-21 11:36:50|43176.2|43156.2|43179.6|43159.6|43179.6|43159.6|43176.2|43156.2|1
1737459420000|2025-01-21 11:37:00|||||||||4
1737459430000|2025-01-21 11:37:10|43178.7|43158.7|43179.6|43159.6|43182.1|43162.1|43178.7|43158.7|1
1737459440000|2025-01-21 11:37:20|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|43178.1|43158.1|2
1737459450000|2025-01-21 11:37:30|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|0
1737459460000|2025-01-21 11:37:40|43174.6|43154.6|43177.1|43157.1|43178.7|43158.7|43174.6|43154.6|3
1737459470000|2025-01-21 11:37:50|43179.6|43159.6|43182.2|43162.2|43182.2|43162.2|43179.6|43159.6|1
1737459480000|2025-01-21 11:38:00|43183.1|43163.1|43189.4|43169.4|43189.4|43169.4|43181.6|43161.6|62
1737459490000|2025-01-21 11:38:10|43196.6|43176.6|43195|43175|43196.6|43176.6|43194.1|43174.1|2
1737459500000|2025-01-21 11:38:20|43196.6|43176.6|43194.1|43174.1|43198.1|43178.1|43194.1|43174.1|2
1737459510000|2025-01-21 11:38:30|43189.7|43169.7|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|5
1737459520000|2025-01-21 11:38:40|43191.6|43171.6|43193.1|43173.1|43193.1|43173.1|43191.6|43171.6|2
1737459530000|2025-01-21 11:38:50|43196.6|43176.6|43193.1|43173.1|43196.6|43176.6|43193.1|43173.1|0
1737459540000|2025-01-21 11:39:00|43194.1|43174.1|43195.6|43175.6|43198.1|43178.1|43194.1|43174.1|4
1737459560000|2025-01-21 11:39:20|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43191.6|43171.6|2
1737459570000|2025-01-21 11:39:30|43191.6|43171.6|43185.6|43165.6|43193.1|43173.1|43183.1|43163.1|11
1737459580000|2025-01-21 11:39:40|43184.1|43164.1|43185.6|43165.6|43185.6|43165.6|43184.1|43164.1|3
1737459590000|2025-01-21 11:39:50|43183.7|43163.7|43180.6|43160.6|43183.7|43163.7|43180.6|43160.6|5
1737459600000|2025-01-21 11:40:00|43183.1|43163.1|43184.1|43164.1|43184.1|43164.1|43183.1|43163.1|2
1737459610000|2025-01-21 11:40:10|43183.1|43163.1|43171.6|43151.6|43183.1|43163.1|43171.6|43151.6|4
1737459620000|2025-01-21 11:40:20|43174.1|43154.1|43175|43155|43177.5|43157.5|43171|43151|25
1737459630000|2025-01-21 11:40:30|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|0
1737459640000|2025-01-21 11:40:40|43180.6|43160.6|43191.6|43171.6|43191.6|43171.6|43180.6|43160.6|6
1737459650000|2025-01-21 11:40:50|43189.1|43169.1|43191.6|43171.6|43191.6|43171.6|43189.1|43169.1|0
1737459660000|2025-01-21 11:41:00|43189.1|43169.1|43188.1|43168.1|43194.1|43174.1|43188.1|43168.1|6
1737459670000|2025-01-21 11:41:10|43189.1|43169.1|43194.1|43174.1|43194.1|43174.1|43189.1|43169.1|3
1737459690000|2025-01-21 11:41:30|||||||||8
1737459700000|2025-01-21 11:41:40|43190.6|43170.6|43191.6|43171.6|43191.6|43171.6|43188.1|43168.1|5
1737459710000|2025-01-21 11:41:50|43192.5|43172.5|43191.6|43171.6|43192.5|43172.5|43191.6|43171.6|1
1737459720000|2025-01-21 11:42:00|43192.5|43172.5|43191.6|43171.6|43192.5|43172.5|43191.6|43171.6|0
1737459730000|2025-01-21 11:42:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|4
1737459740000|2025-01-21 11:42:20|43192.5|43172.5|43199.5|43179.5|43199.5|43179.5|43192.5|43172.5|15
1737459750000|2025-01-21 11:42:30|43201|43181|43206|43186|43206|43186|43201|43181|1
1737459760000|2025-01-21 11:42:40|43207|43187|43210|43190|43211|43191|43206|43186|3
1737459770000|2025-01-21 11:42:50|43207.5|43187.5|43206|43186|43207.5|43187.5|43206|43186|11
1737459780000|2025-01-21 11:43:00|43203.5|43183.5|43198.5|43178.5|43203.5|43183.5|43198.5|43178.5|3
1737459790000|2025-01-21 11:43:10|43195|43175|43190|43170|43195|43175|43188.5|43168.5|4
1737459800000|2025-01-21 11:43:20|43187.5|43167.5|43183.1|43163.1|43187.5|43167.5|43183.1|43163.1|2
1737459820000|2025-01-21 11:43:40|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43183.1|43163.1|0
1737459830000|2025-01-21 11:43:50|43185.6|43165.6|43183.1|43163.1|43185.6|43165.6|43183.1|43163.1|2
1737459840000|2025-01-21 11:44:00|43182.2|43162.2|43173.1|43153.1|43182.2|43162.2|43173.1|43153.1|11
1737459850000|2025-01-21 11:44:10|43176.6|43156.6|43179.1|43159.1|43179.1|43159.1|43175.6|43155.6|4
1737459860000|2025-01-21 11:44:20|43181.6|43161.6|43181.6|43161.6|43183.1|43163.1|43181.6|43161.6|0
1737459870000|2025-01-21 11:44:30|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|1
1737459880000|2025-01-21 11:44:40|43181.6|43161.6|43180.6|43160.6|43181.6|43161.6|43180.6|43160.6|3
1737459890000|2025-01-21 11:44:50|43179.7|43159.7|43175.6|43155.6|43180.6|43160.6|43175.6|43155.6|13
1737459900000|2025-01-21 11:45:00|43172.5|43152.5|43171.6|43151.6|43175|43155|43171.6|43151.6|1
1737459910000|2025-01-21 11:45:10|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|43174.1|43154.1|3
1737459920000|2025-01-21 11:45:20|43175|43155|43176.6|43156.6|43176.6|43156.6|43175|43155|2
1737459930000|2025-01-21 11:45:30|43179.1|43159.1|43176.6|43156.6|43179.1|43159.1|43176.6|43156.6|3
1737459940000|2025-01-21 11:45:40|43181.6|43161.6|43184.1|43164.1|43184.1|43164.1|43181.6|43161.6|4
1737459950000|2025-01-21 11:45:50|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|1
1737459970000|2025-01-21 11:46:10|43179.7|43159.7|43179.1|43159.1|43179.7|43159.7|43176.6|43156.6|3
1737459980000|2025-01-21 11:46:20|43178.1|43158.1|43178.1|43158.1|43181.6|43161.6|43176.6|43156.6|0
1737459990000|2025-01-21 11:46:30|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|43176.6|43156.6|0
1737460000000|2025-01-21 11:46:40|43175.6|43155.6|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|1
1737460010000|2025-01-21 11:46:50|43184.1|43164.1|43191.6|43171.6|43195.1|43175.1|43184.1|43164.1|13
1737460020000|2025-01-21 11:47:00|43190.6|43170.6|43191.6|43171.6|43191.6|43171.6|43184.1|43164.1|4
1737460030000|2025-01-21 11:47:10|43193.5|43173.5|43190.6|43170.6|43193.5|43173.5|43190.6|43170.6|4
1737460040000|2025-01-21 11:47:20|43191.6|43171.6|43189.1|43169.1|43191.6|43171.6|43189.1|43169.1|0
1737460050000|2025-01-21 11:47:30|43190.6|43170.6|43196.6|43176.6|43196.6|43176.6|43190.6|43170.6|8
1737460060000|2025-01-21 11:47:40|43197.6|43177.6|43196.6|43176.6|43199.1|43179.1|43196.6|43176.6|0
1737460070000|2025-01-21 11:47:50|43197.6|43177.6|43201.6|43181.6|43202.6|43182.6|43197.6|43177.6|2
1737460080000|2025-01-21 11:48:00|43199.1|43179.1|43214.1|43194.1|43214.1|43194.1|43199.1|43179.1|13
1737460090000|2025-01-21 11:48:10|43215.6|43195.6|43211.6|43191.6|43215.6|43195.6|43211.6|43191.6|2
1737460100000|2025-01-21 11:48:20|43212.6|43192.6|43216.6|43196.6|43216.6|43196.6|43211.6|43191.6|5
1737460110000|2025-01-21 11:48:30|43217.6|43197.6|43223.5|43203.5|43226|43206|43217.6|43197.6|23
1737460120000|2025-01-21 11:48:40|43228.5|43208.5|43226|43206|43231|43211|43226|43206|9
1737460130000|2025-01-21 11:48:50|||||||||1
1737460140000|2025-01-21 11:49:00|43227.6|43207.6|43223.5|43203.5|43227.6|43207.6|43223.5|43203.5|6
1737460150000|2025-01-21 11:49:10|43224.5|43204.5|43226|43206|43227|43207|43223.5|43203.5|7
1737460160000|2025-01-21 11:49:20|43224.5|43204.5|43226|43206|43227|43207|43223.5|43203.5|3
1737460170000|2025-01-21 11:49:30|43227|43207|43226|43206|43229.5|43209.5|43226|43206|5
1737460180000|2025-01-21 11:49:40|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|1
1737460190000|2025-01-21 11:49:50|43227.9|43207.9|43226|43206|43227.9|43207.9|43226|43206|3
1737460200000|2025-01-21 11:50:00|43229.5|43209.5|43226|43206|43229.5|43209.5|43223.5|43203.5|9
1737460210000|2025-01-21 11:50:10|43240.1|43220.1|43241|43221|43241|43221|43240.1|43220.1|13
1737460220000|2025-01-21 11:50:20|43240.1|43220.1|43238.5|43218.5|43240.1|43220.1|43237.6|43217.6|8
1737460230000|2025-01-21 11:50:30|43240.1|43220.1|43254.5|43234.5|43254.5|43234.5|43240.1|43220.1|14
1737460240000|2025-01-21 11:50:40|43256|43236|43262|43242|43262|43242|43256|43236|8
1737460250000|2025-01-21 11:50:50|43262.9|43242.9|43266|43246|43267|43247|43262|43242|9
1737460260000|2025-01-21 11:51:00|43263.5|43243.5|43271|43251|43272|43252|43263.5|43243.5|23
1737460270000|2025-01-21 11:51:10|43273.5|43253.5|43305.4|43285.4|43305.4|43285.4|43271|43251|59
1737460280000|2025-01-21 11:51:20|43306.4|43286.4|43321.4|43301.4|43322.4|43302.4|43306.4|43286.4|20
1737460290000|2025-01-21 11:51:30|43322.4|43302.4|43315.4|43295.4|43322.4|43302.4|43312.9|43292.9|8
1737460300000|2025-01-21 11:51:40|43316.4|43296.4|43310.4|43290.4|43317.9|43297.9|43310.4|43290.4|4
1737460310000|2025-01-21 11:51:50|43312.9|43292.9|43290.4|43270.4|43315.4|43295.4|43288.5|43268.5|15
1737460320000|2025-01-21 11:52:00|43285.4|43265.4|43285.4|43265.4|43287.9|43267.9|43284.5|43264.5|11
1737460330000|2025-01-21 11:52:10|43286.4|43266.4|43277.9|43257.9|43287|43267|43275.4|43255.4|13
1737460340000|2025-01-21 11:52:20|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43269.5|43249.5|26
1737460350000|2025-01-21 11:52:30|43278.9|43258.9|43279.5|43259.5|43282.4|43262.4|43276|43256|21
1737460360000|2025-01-21 11:52:40|43281|43261|43286.4|43266.4|43286.4|43266.4|43281|43261|8
1737460370000|2025-01-21 11:52:50|43283.9|43263.9|43283.9|43263.9|43287.4|43267.4|43283.9|43263.9|1
1737460380000|2025-01-21 11:53:00|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43279.5|43259.5|7
1737460390000|2025-01-21 11:53:10|43287|43267|43302|43282|43302|43282|43287|43267|3
1737460400000|2025-01-21 11:53:20|43302.9|43282.9|43300.4|43280.4|43305.4|43285.4|43300.4|43280.4|7
1737460410000|2025-01-21 11:53:30|43297|43277|43300.4|43280.4|43300.4|43280.4|43295.4|43275.4|3
1737460420000|2025-01-21 11:53:40|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43297.9|43277.9|3
1737460430000|2025-01-21 11:53:50|43305.4|43285.4|43300.4|43280.4|43305.4|43285.4|43300.4|43280.4|0
1737460440000|2025-01-21 11:54:00|43299.5|43279.5|43295.4|43275.4|43299.5|43279.5|43292.9|43272.9|3
1737460450000|2025-01-21 11:54:10|43294.5|43274.5|43290.4|43270.4|43294.5|43274.5|43290.4|43270.4|3
1737460460000|2025-01-21 11:54:20|43289.5|43269.5|43280.4|43260.4|43289.5|43269.5|43280.4|43260.4|1
1737460470000|2025-01-21 11:54:30|43275.4|43255.4|43280.4|43260.4|43280.4|43260.4|43275.4|43255.4|5
1737460480000|2025-01-21 11:54:40|43277.9|43257.9|43267.9|43247.9|43277.9|43257.9|43265.4|43245.4|6
1737460490000|2025-01-21 11:54:50|43266.4|43246.4|43262|43242|43266.4|43246.4|43262|43242|8
1737460500000|2025-01-21 11:55:00|43261|43241|43251|43231|43261|43241|43248.5|43228.5|3
1737460510000|2025-01-21 11:55:10|43252.6|43232.6|43248.5|43228.5|43253.5|43233.5|43248.5|43228.5|2
1737460520000|2025-01-21 11:55:20|43246|43226|43248.5|43228.5|43248.5|43228.5|43246|43226|2
1737460530000|2025-01-21 11:55:30|43250.1|43230.1|43251|43231|43251|43231|43248.5|43228.5|6
1737460540000|2025-01-21 11:55:40|43249.5|43229.5|43248.5|43228.5|43251|43231|43248.5|43228.5|1
1737460550000|2025-01-21 11:55:50|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43241|43221|8
1737460560000|2025-01-21 11:56:00|43242.6|43222.6|43241.6|43221.6|43245.1|43225.1|43241.6|43221.6|1
1737460570000|2025-01-21 11:56:10|43240.1|43220.1|43231|43211|43240.1|43220.1|43231|43211|3
1737460580000|2025-01-21 11:56:20|43232|43212|43222|43202|43233.5|43213.5|43221|43201|7
1737460590000|2025-01-21 11:56:30|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43220.1|43200.1|3
1737460600000|2025-01-21 11:56:40|43222.6|43202.6|43213.5|43193.5|43222.6|43202.6|43213.5|43193.5|2
1737460610000|2025-01-21 11:56:50|43216|43196|43216|43196|43217|43197|43216|43196|10
1737460620000|2025-01-21 11:57:00|43217|43197|43206|43186|43218.5|43198.5|43206|43186|11
1737460630000|2025-01-21 11:57:10|43203.5|43183.5|43212|43192|43212|43192|43203.5|43183.5|3
1737460640000|2025-01-21 11:57:20|43213.5|43193.5|43217.6|43197.6|43219.5|43199.5|43213.5|43193.5|10
1737460650000|2025-01-21 11:57:30|43218.5|43198.5|43222|43202|43226|43206|43218.5|43198.5|8
1737460660000|2025-01-21 11:57:40|43223.5|43203.5|43223.5|43203.5|43226|43206|43221|43201|4
1737460670000|2025-01-21 11:57:50|||||||||2
1737460680000|2025-01-21 11:58:00|43224.5|43204.5|43228.5|43208.5|43228.5|43208.5|43224.5|43204.5|2
1737460690000|2025-01-21 11:58:10|43230.1|43210.1|43233.5|43213.5|43233.5|43213.5|43229.5|43209.5|7
1737460700000|2025-01-21 11:58:20|43234.5|43214.5|43231|43211|43236|43216|43231|43211|5
1737460710000|2025-01-21 11:58:30|43228.5|43208.5|43233.5|43213.5|43233.5|43213.5|43228.5|43208.5|0
1737460720000|2025-01-21 11:58:40|43232.6|43212.6|43233.5|43213.5|43233.5|43213.5|43228.5|43208.5|3
1737460730000|2025-01-21 11:58:50|43234.5|43214.5|43238.5|43218.5|43243.5|43223.5|43234.5|43214.5|4
1737460740000|2025-01-21 11:59:00|43240.1|43220.1|43222|43202|43241|43221|43222|43202|10
1737460750000|2025-01-21 11:59:10|43221|43201|43221|43201|43221|43201|43221|43201|1
1737460760000|2025-01-21 11:59:20|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|0
1737460780000|2025-01-21 11:59:40|43227.6|43207.6|43228.5|43208.5|43231|43211|43227.6|43207.6|5
1737460790000|2025-01-21 11:59:50|43229.5|43209.5|43233.5|43213.5|43233.5|43213.5|43229.5|43209.5|5
1737460800000|2025-01-21 12:00:00|43232.6|43212.6|43289.5|43269.5|43289.5|43269.5|43232.6|43212.6|71
1737460810000|2025-01-21 12:00:10|43288|43268|43266|43246|43288|43268|43266|43246|2
1737460820000|2025-01-21 12:00:20|43264.5|43244.5|43262|43242|43264.5|43244.5|43258.5|43238.5|9
1737460830000|2025-01-21 12:00:30|43264.5|43244.5|43262|43242|43264.5|43244.5|43262|43242|0
1737460840000|2025-01-21 12:00:40|43263.5|43243.5|43275.5|43255.5|43275.5|43255.5|43262|43242|44
1737460850000|2025-01-21 12:00:50|43275.1|43255.1|43267|43247|43275.1|43255.1|43267|43247|6
1737460860000|2025-01-21 12:01:00|43265.1|43245.1|43255.5|43235.5|43265.1|43245.1|43255.5|43235.5|5
1737460870000|2025-01-21 12:01:10|43254.5|43234.5|43252|43232|43254.5|43234.5|43249.5|43229.5|4
1737460880000|2025-01-21 12:01:20|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|3
1737460890000|2025-01-21 12:01:30|43253.6|43233.6|43254.5|43234.5|43254.5|43234.5|43252|43232|3
1737460900000|2025-01-21 12:01:40|43257|43237|43262|43242|43263.6|43243.6|43257|43237|6
1737460910000|2025-01-21 12:01:50|43261.1|43241.1|43265.5|43245.5|43265.5|43245.5|43259.5|43239.5|2
1737460920000|2025-01-21 12:02:00|43266.4|43246.4|43256.1|43236.1|43267.4|43247.4|43256.1|43236.1|16
1737460940000|2025-01-21 12:02:20|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1737460960000|2025-01-21 12:02:40|||||||||2
1737460970000|2025-01-21 12:02:50|43258.6|43238.6|43258.6|43238.6|43263.6|43243.6|43258.6|43238.6|2
1737460980000|2025-01-21 12:03:00|43263.6|43243.6|43258.6|43238.6|43263.6|43243.6|43258.6|43238.6|2
1737460990000|2025-01-21 12:03:10|43253.6|43233.6|43246.1|43226.1|43253.6|43233.6|43246.1|43226.1|2
1737461000000|2025-01-21 12:03:20|43242.6|43222.6|43221.6|43201.6|43242.6|43222.6|43218.6|43198.6|10
1737461010000|2025-01-21 12:03:30|43223.2|43203.2|43223.6|43203.6|43224.1|43204.1|43222.6|43202.6|1
1737461020000|2025-01-21 12:03:40|43222.6|43202.6|43223.6|43203.6|43223.6|43203.6|43216.1|43196.1|5
1737461030000|2025-01-21 12:03:50|43224.5|43204.5|43223.6|43203.6|43226.1|43206.1|43223.6|43203.6|3
1737461040000|2025-01-21 12:04:00|43222.6|43202.6|43213.6|43193.6|43222.6|43202.6|43213.6|43193.6|3
1737461050000|2025-01-21 12:04:10|43214.5|43194.5|43224.5|43204.5|43224.5|43204.5|43214.5|43194.5|3
1737461060000|2025-01-21 12:04:20|43227|43207|43233.6|43213.6|43233.6|43213.6|43227|43207|1
1737461070000|2025-01-21 12:04:30|43232.6|43212.6|43235.5|43215.5|43235.5|43215.5|43232.6|43212.6|0
1737461080000|2025-01-21 12:04:40|43238|43218|43238.6|43218.6|43240.5|43220.5|43238|43218|2
1737461090000|2025-01-21 12:04:50|||||||||4
1737461100000|2025-01-21 12:05:00|43236.1|43216.1|43223.6|43203.6|43236.1|43216.1|43223.6|43203.6|9
1737461110000|2025-01-21 12:05:10|43224.5|43204.5|43223.6|43203.6|43226.1|43206.1|43223.6|43203.6|1
1737461120000|2025-01-21 12:05:20|43221.1|43201.1|43213.6|43193.6|43223.6|43203.6|43213.6|43193.6|8
1737461130000|2025-01-21 12:05:30|43211.1|43191.1|43212.6|43192.6|43213.6|43193.6|43210.5|43190.5|2
1737461140000|2025-01-21 12:05:40|43213.6|43193.6|43208.6|43188.6|43213.6|43193.6|43208.6|43188.6|2
1737461150000|2025-01-21 12:05:50|43210.5|43190.5|43216.1|43196.1|43216.1|43196.1|43210.5|43190.5|1
1737461160000|2025-01-21 12:06:00|||||||||1
1737461170000|2025-01-21 12:06:10|43213.6|43193.6|43212|43192|43213.6|43193.6|43211.1|43191.1|1
1737461180000|2025-01-21 12:06:20|43213.6|43193.6|43215.1|43195.1|43216.1|43196.1|43211.1|43191.1|1
1737461190000|2025-01-21 12:06:30|43213.6|43193.6|43218.6|43198.6|43218.6|43198.6|43213.6|43193.6|1
1737461200000|2025-01-21 12:06:40|43217.6|43197.6|43216.1|43196.1|43217.6|43197.6|43215.1|43195.1|3
1737461210000|2025-01-21 12:06:50|43213.6|43193.6|43221.1|43201.1|43221.1|43201.1|43213.6|43193.6|1
1737461220000|2025-01-21 12:07:00|43222|43202|43226.1|43206.1|43226.1|43206.1|43222|43202|1
1737461230000|2025-01-21 12:07:10|43227.6|43207.6|43238.6|43218.6|43238.6|43218.6|43226.1|43206.1|3
1737461240000|2025-01-21 12:07:20|43236.1|43216.1|43238.6|43218.6|43238.6|43218.6|43236.1|43216.1|1
1737461250000|2025-01-21 12:07:30|43236.1|43216.1|43238.6|43218.6|43238.6|43218.6|43236.1|43216.1|0
1737461260000|2025-01-21 12:07:40|43236.1|43216.1|43223.6|43203.6|43236.1|43216.1|43223.6|43203.6|8
1737461270000|2025-01-21 12:07:50|43217.6|43197.6|43213.6|43193.6|43218.6|43198.6|43213.6|43193.6|17
1737461280000|2025-01-21 12:08:00|43211.1|43191.1|43197.6|43177.6|43211.1|43191.1|43197.6|43177.6|11
1737461290000|2025-01-21 12:08:10|43198.6|43178.6|43191.1|43171.1|43198.6|43178.6|43191.1|43171.1|12
1737461300000|2025-01-21 12:08:20|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|2
1737461310000|2025-01-21 12:08:30|43189.5|43169.5|43191.1|43171.1|43192|43172|43189.5|43169.5|7
1737461320000|2025-01-21 12:08:40|43192|43172|43193.6|43173.6|43193.6|43173.6|43192|43172|4
1737461330000|2025-01-21 12:08:50|43192.6|43172.6|43198.6|43178.6|43201.1|43181.1|43191.1|43171.1|9
1737461340000|2025-01-21 12:09:00|43197|43177|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|8
1737461350000|2025-01-21 12:09:10|43193.6|43173.6|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|3
1737461360000|2025-01-21 12:09:20|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|43192.6|43172.6|0
1737461370000|2025-01-21 12:09:30|43191.7|43171.7|43188.6|43168.6|43191.7|43171.7|43186.1|43166.1|4
1737461380000|2025-01-21 12:09:40|43187.6|43167.6|43179.5|43159.5|43187.6|43167.6|43179.5|43159.5|8
1737461390000|2025-01-21 12:09:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|4
1737461400000|2025-01-21 12:10:00|43177|43157|43173.6|43153.6|43177|43157|43173.6|43153.6|11
1737461410000|2025-01-21 12:10:10|43175.1|43155.1|43161.1|43141.1|43177|43157|43161.1|43141.1|10
1737461420000|2025-01-21 12:10:20|43158.6|43138.6|43166.1|43146.1|43166.1|43146.1|43157|43137|21
1737461430000|2025-01-21 12:10:30|43168.6|43148.6|43188.6|43168.6|43188.6|43168.6|43168.6|43148.6|6
1737461440000|2025-01-21 12:10:40|43191.1|43171.1|43201.1|43181.1|43201.1|43181.1|43191.1|43171.1|3
1737461450000|2025-01-21 12:10:50|43200.1|43180.1|43195.1|43175.1|43200.1|43180.1|43195.1|43175.1|5
1737461460000|2025-01-21 12:11:00|43193.6|43173.6|43203.6|43183.6|43203.6|43183.6|43193.6|43173.6|2
1737461480000|2025-01-21 12:11:20|43208.6|43188.6|43207.6|43187.6|43211.1|43191.1|43207.6|43187.6|6
1737461490000|2025-01-21 12:11:30|43208.6|43188.6|43218.6|43198.6|43218.6|43198.6|43208.6|43188.6|4
1737461500000|2025-01-21 12:11:40|43217.6|43197.6|43213.6|43193.6|43217.6|43197.6|43213.6|43193.6|2
1737461510000|2025-01-21 12:11:50|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|43208.6|43188.6|3
1737461520000|2025-01-21 12:12:00|43207.6|43187.6|43193.6|43173.6|43207.6|43187.6|43193.6|43173.6|3
1737461530000|2025-01-21 12:12:10|43192|43172|43183.6|43163.6|43192|43172|43183.6|43163.6|3
1737461540000|2025-01-21 12:12:20|43186.1|43166.1|43188.6|43168.6|43188.6|43168.6|43183.6|43163.6|3
1737461550000|2025-01-21 12:12:30|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1737461560000|2025-01-21 12:12:40|43185.1|43165.1|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1737461570000|2025-01-21 12:12:50|43183.6|43163.6|43181.1|43161.1|43184.5|43164.5|43181.1|43161.1|0
1737461580000|2025-01-21 12:13:00|43183.6|43163.6|43201.1|43181.1|43202|43182|43183.6|43163.6|17
1737461590000|2025-01-21 12:13:10|43199.5|43179.5|43203.6|43183.6|43208.6|43188.6|43199.5|43179.5|0
1737461600000|2025-01-21 12:13:20|43202.6|43182.6|43198.6|43178.6|43203.6|43183.6|43198.6|43178.6|1
1737461610000|2025-01-21 12:13:30|43199.5|43179.5|43196.1|43176.1|43203.6|43183.6|43195.1|43175.1|12
1737461620000|2025-01-21 12:13:40|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|43199.5|43179.5|0
1737461630000|2025-01-21 12:13:50|43198.6|43178.6|43203.6|43183.6|43203.6|43183.6|43198.6|43178.6|0
1737461640000|2025-01-21 12:14:00|||||||||1
1737461660000|2025-01-21 12:14:20|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|43204.5|43184.5|0
1737461670000|2025-01-21 12:14:30|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|2
1737461680000|2025-01-21 12:14:40|43204.5|43184.5|43201.1|43181.1|43204.5|43184.5|43201.1|43181.1|2
1737461690000|2025-01-21 12:14:50|43203.6|43183.6|43208.6|43188.6|43208.6|43188.6|43203.6|43183.6|3
1737461700000|2025-01-21 12:15:00|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|4
1737461710000|2025-01-21 12:15:10|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43216.1|43196.1|4
1737461720000|2025-01-21 12:15:20|43217|43197|43203.6|43183.6|43217|43197|43203.6|43183.6|4
1737461730000|2025-01-21 12:15:30|43201.1|43181.1|43198.6|43178.6|43201.1|43181.1|43198.6|43178.6|2
1737461740000|2025-01-21 12:15:40|43196.1|43176.1|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|3
1737461750000|2025-01-21 12:15:50|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|0
1737461760000|2025-01-21 12:16:00|43194.5|43174.5|43198.6|43178.6|43198.6|43178.6|43194.5|43174.5|5
1737461770000|2025-01-21 12:16:10|43201.1|43181.1|43203.6|43183.6|43203.6|43183.6|43201.1|43181.1|2
1737461780000|2025-01-21 12:16:20|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43203.6|43183.6|0
1737461790000|2025-01-21 12:16:30|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|3
1737461800000|2025-01-21 12:16:40|43200.1|43180.1|43203.6|43183.6|43203.6|43183.6|43198.6|43178.6|0
1737461810000|2025-01-21 12:16:50|43198.6|43178.6|43218.6|43198.6|43221.1|43201.1|43198.6|43178.6|19
1737461820000|2025-01-21 12:17:00|43219.6|43199.6|43220.1|43200.1|43221.1|43201.1|43219.6|43199.6|3
1737461830000|2025-01-21 12:17:10|43221.1|43201.1|43217.6|43197.6|43221.1|43201.1|43217.6|43197.6|3
1737461840000|2025-01-21 12:17:20|43216.1|43196.1|43198.2|43178.2|43216.1|43196.1|43198.2|43178.2|25
1737461850000|2025-01-21 12:17:30|43196.7|43176.7|43191.1|43171.1|43196.7|43176.7|43191.1|43171.1|3
1737461860000|2025-01-21 12:17:40|43193.6|43173.6|43191.1|43171.1|43193.6|43173.6|43191.1|43171.1|9
1737461870000|2025-01-21 12:17:50|43190.1|43170.1|43191.1|43171.1|43191.1|43171.1|43184.6|43164.6|11
1737461880000|2025-01-21 12:18:00|43193.6|43173.6|43196.1|43176.1|43196.1|43176.1|43191.1|43171.1|3
1737461890000|2025-01-21 12:18:10|43197.6|43177.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|8
1737461900000|2025-01-21 12:18:20|43197.6|43177.6|43203.6|43183.6|43203.6|43183.6|43196.1|43176.1|1
1737461910000|2025-01-21 12:18:30|43202.6|43182.6|43202.1|43182.1|43202.6|43182.6|43197.6|43177.6|6
1737461920000|2025-01-21 12:18:40|43203.6|43183.6|43198|43178|43203.6|43183.6|43197.1|43177.1|1
1737461930000|2025-01-21 12:18:50|43199.6|43179.6|43202.1|43182.1|43203.6|43183.6|43196.1|43176.1|16
1737461940000|2025-01-21 12:19:00|43201.1|43181.1|43193.6|43173.6|43201.1|43181.1|43193.6|43173.6|8
1737461950000|2025-01-21 12:19:10|43196.1|43176.1|43193.6|43173.6|43196.1|43176.1|43192.1|43172.1|2
1737461960000|2025-01-21 12:19:20|43192.6|43172.6|43201.1|43181.1|43201.1|43181.1|43191.1|43171.1|8
1737461970000|2025-01-21 12:19:30|43198.6|43178.6|43198.6|43178.6|43203.6|43183.6|43198.6|43178.6|2
1737461980000|2025-01-21 12:19:40|43197.6|43177.6|43198.6|43178.6|43201.1|43181.1|43197.6|43177.6|3
1737461990000|2025-01-21 12:19:50|43201.1|43181.1|43218.6|43198.6|43218.6|43198.6|43201.1|43181.1|4
1737462000000|2025-01-21 12:20:00|43219.6|43199.6|43236.1|43216.1|43236.1|43216.1|43219.6|43199.6|28
1737462010000|2025-01-21 12:20:10|43235.1|43215.1|43232.6|43212.6|43236.1|43216.1|43232.6|43212.6|18
1737462020000|2025-01-21 12:20:20|43231.7|43211.7|43224.2|43204.2|43232.6|43212.6|43221.7|43201.7|13
1737462030000|2025-01-21 12:20:30|43225.1|43205.1|43220.1|43200.1|43225.1|43205.1|43220.1|43200.1|3
1737462040000|2025-01-21 12:20:40|43219.2|43199.2|43216.7|43196.7|43220.1|43200.1|43216.7|43196.7|3
1737462050000|2025-01-21 12:20:50|43215.1|43195.1|43211.7|43191.7|43216.7|43196.7|43211.7|43191.7|6
1737462060000|2025-01-21 12:21:00|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|1
1737462070000|2025-01-21 12:21:10|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|43213.2|43193.2|2
1737462080000|2025-01-21 12:21:20|43211.7|43191.7|43214.2|43194.2|43215.1|43195.1|43211.7|43191.7|3
1737462090000|2025-01-21 12:21:30|43212.6|43192.6|43214.2|43194.2|43225.7|43205.7|43212.6|43192.6|24
1737462100000|2025-01-21 12:21:40|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|4
1737462110000|2025-01-21 12:21:50|43212.6|43192.6|43211.7|43191.7|43221.7|43201.7|43211.7|43191.7|15
1737462120000|2025-01-21 12:22:00|43209.2|43189.2|43201.7|43181.7|43209.2|43189.2|43199.2|43179.2|10
1737462130000|2025-01-21 12:22:10|43204.2|43184.2|43214.2|43194.2|43214.2|43194.2|43201.7|43181.7|17
1737462140000|2025-01-21 12:22:20|43211.7|43191.7|43206.7|43186.7|43216.7|43196.7|43204.2|43184.2|19
1737462150000|2025-01-21 12:22:30|43201.7|43181.7|43195.7|43175.7|43204.2|43184.2|43195.7|43175.7|14
1737462160000|2025-01-21 12:22:40|43194.2|43174.2|43199.2|43179.2|43199.2|43179.2|43194.2|43174.2|11
1737462170000|2025-01-21 12:22:50|43198.2|43178.2|43198.2|43178.2|43201.7|43181.7|43196.7|43176.7|4
1737462180000|2025-01-21 12:23:00|43195.7|43175.7|43189.2|43169.2|43195.7|43175.7|43189.2|43169.2|10
1737462200000|2025-01-21 12:23:20|43188.2|43168.2|43181.7|43161.7|43188.2|43168.2|43181.7|43161.7|4
1737462210000|2025-01-21 12:23:30|43186.7|43166.7|43185.7|43165.7|43189.2|43169.2|43185.7|43165.7|1
1737462220000|2025-01-21 12:23:40|43184.2|43164.2|43184.2|43164.2|43186.7|43166.7|43184.2|43164.2|3
1737462230000|2025-01-21 12:23:50|||||||||1
1737462240000|2025-01-21 12:24:00|43183.2|43163.2|43184.2|43164.2|43184.2|43164.2|43180.7|43160.7|8
1737462250000|2025-01-21 12:24:10|43183.2|43163.2|43179.2|43159.2|43184.2|43164.2|43179.2|43159.2|11
1737462260000|2025-01-21 12:24:20|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|43174.2|43154.2|8
1737462270000|2025-01-21 12:24:30|43173.2|43153.2|43169.2|43149.2|43173.2|43153.2|43169.2|43149.2|2
1737462280000|2025-01-21 12:24:40|43166.7|43146.7|43173.2|43153.2|43173.2|43153.2|43166.7|43146.7|4
1737462290000|2025-01-21 12:24:50|43171.7|43151.7|43179.2|43159.2|43179.2|43159.2|43164.2|43144.2|13
1737462300000|2025-01-21 12:25:00|43180.2|43160.2|43184.2|43164.2|43184.2|43164.2|43180.2|43160.2|2
1737462310000|2025-01-21 12:25:10|43185.2|43165.2|43201.7|43181.7|43201.7|43181.7|43185.2|43165.2|42
1737462320000|2025-01-21 12:25:20|43200.7|43180.7|43189.2|43169.2|43200.7|43180.7|43189.2|43169.2|16
1737462330000|2025-01-21 12:25:30|43191.7|43171.7|43191.7|43171.7|43192.7|43172.7|43189.2|43169.2|5
1737462340000|2025-01-21 12:25:40|43190.7|43170.7|43189.2|43169.2|43191.7|43171.7|43189.2|43169.2|0
1737462350000|2025-01-21 12:25:50|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|43191.1|43171.1|1
1737462360000|2025-01-21 12:26:00|43194.2|43174.2|43196.7|43176.7|43197.7|43177.7|43191.7|43171.7|14
1737462370000|2025-01-21 12:26:10|43199.2|43179.2|43224.2|43204.2|43224.2|43204.2|43199.2|43179.2|8
1737462380000|2025-01-21 12:26:20|43226.7|43206.7|43210.7|43190.7|43227.7|43207.7|43210.7|43190.7|12
1737462390000|2025-01-21 12:26:30|43209.2|43189.2|43206.7|43186.7|43210.7|43190.7|43201.7|43181.7|9
1737462400000|2025-01-21 12:26:40|43208.2|43188.2|43214.2|43194.2|43214.2|43194.2|43208.2|43188.2|6
1737462410000|2025-01-21 12:26:50|43210.2|43190.2|43214.2|43194.2|43214.2|43194.2|43209.2|43189.2|2
1737462420000|2025-01-21 12:27:00|43216.7|43196.7|43206.7|43186.7|43216.7|43196.7|43206.7|43186.7|9
1737462430000|2025-01-21 12:27:10|43208.2|43188.2|43222.1|43202.1|43222.1|43202.1|43208.2|43188.2|7
1737462440000|2025-01-21 12:27:20|43221.1|43201.1|43216.7|43196.7|43222.7|43202.7|43215.7|43195.7|7
1737462450000|2025-01-21 12:27:30|43219.2|43199.2|43216.7|43196.7|43219.2|43199.2|43216.7|43196.7|2
1737462460000|2025-01-21 12:27:40|43215.8|43195.8|43211.7|43191.7|43215.8|43195.8|43209.2|43189.2|10
1737462470000|2025-01-21 12:27:50|43214.2|43194.2|43211.7|43191.7|43214.2|43194.2|43211.7|43191.7|6
1737462480000|2025-01-21 12:28:00|43210.8|43190.8|43211.7|43191.7|43211.7|43191.7|43206.7|43186.7|9
1737462490000|2025-01-21 12:28:10|43216.7|43196.7|43226.7|43206.7|43226.7|43206.7|43216.7|43196.7|2
1737462500000|2025-01-21 12:28:20|43225.8|43205.8|43221.7|43201.7|43226.7|43206.7|43220.2|43200.2|3
1737462510000|2025-01-21 12:28:30|43219.2|43199.2|43219.2|43199.2|43224.2|43204.2|43219.2|43199.2|7
1737462520000|2025-01-21 12:28:40|43224.2|43204.2|43219.2|43199.2|43226.7|43206.7|43219.2|43199.2|24
1737462530000|2025-01-21 12:28:50|43217.7|43197.7|43211.7|43191.7|43218.3|43198.3|43211.7|43191.7|5
1737462540000|2025-01-21 12:29:00|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43205.8|43185.8|11
1737462550000|2025-01-21 12:29:10|43204.2|43184.2|43206.7|43186.7|43206.7|43186.7|43204.2|43184.2|5
1737462560000|2025-01-21 12:29:20|43211.7|43191.7|43211.7|43191.7|43213.6|43193.6|43210.8|43190.8|2
1737462570000|2025-01-21 12:29:30|43210.8|43190.8|43210.2|43190.2|43211.7|43191.7|43209.2|43189.2|1
1737462580000|2025-01-21 12:29:40|43209.2|43189.2|43216.7|43196.7|43216.7|43196.7|43209.2|43189.2|1
1737462590000|2025-01-21 12:29:50|43215.8|43195.8|43225.8|43205.8|43225.8|43205.8|43215.8|43195.8|8
1737462600000|2025-01-21 12:30:00|43224.2|43204.2|43216.7|43196.7|43224.2|43204.2|43216.7|43196.7|14
1737462610000|2025-01-21 12:30:10|43211.7|43191.7|43204.2|43184.2|43211.7|43191.7|43204.2|43184.2|4
1737462620000|2025-01-21 12:30:20|43200.8|43180.8|43186.7|43166.7|43200.8|43180.8|43186.7|43166.7|8
1737462630000|2025-01-21 12:30:30|43182.7|43162.7|43184.2|43164.2|43189.2|43169.2|43181.7|43161.7|20
1737462640000|2025-01-21 12:30:40|43181.7|43161.7|43170.8|43150.8|43185.8|43165.8|43170.8|43150.8|39
1737462650000|2025-01-21 12:30:50|43169.2|43149.2|43179.2|43159.2|43179.2|43159.2|43169.2|43149.2|29
1737462660000|2025-01-21 12:31:00|43180.2|43160.2|43169.2|43149.2|43181.7|43161.7|43169.2|43149.2|33
1737462670000|2025-01-21 12:31:10|43170.2|43150.2|43169.2|43149.2|43170.2|43150.2|43169.2|43149.2|27
1737462680000|2025-01-21 12:31:20|43168.3|43148.3|43151.7|43131.7|43168.3|43148.3|43147.7|43127.7|32
1737462690000|2025-01-21 12:31:30|43152.7|43132.7|43156.7|43136.7|43156.7|43136.7|43152.7|43132.7|11
1737462700000|2025-01-21 12:31:40|43157.7|43137.7|43160.2|43140.2|43160.8|43140.8|43157.7|43137.7|2
1737462710000|2025-01-21 12:31:50|43163.3|43143.3|43161.7|43141.7|43164.2|43144.2|43161.7|43141.7|6
1737462720000|2025-01-21 12:32:00|43159.2|43139.2|43171.7|43151.7|43171.7|43151.7|43159.2|43139.2|22
1737462730000|2025-01-21 12:32:10|43170.8|43150.8|43169.2|43149.2|43171.7|43151.7|43169.2|43149.2|5
1737462740000|2025-01-21 12:32:20|43166.7|43146.7|43168.3|43148.3|43168.3|43148.3|43165.8|43145.8|0
1737462750000|2025-01-21 12:32:30|43164.2|43144.2|43165.8|43145.8|43165.8|43145.8|43164.2|43144.2|3
1737462760000|2025-01-21 12:32:40|43167.7|43147.7|43176.7|43156.7|43176.7|43156.7|43167.7|43147.7|7
1737462770000|2025-01-21 12:32:50|43181.7|43161.7|43183.3|43163.3|43189.2|43169.2|43181.7|43161.7|9
1737462780000|2025-01-21 12:33:00|43181.7|43161.7|43175.8|43155.8|43181.7|43161.7|43175.8|43155.8|7
1737462790000|2025-01-21 12:33:10|43176.7|43156.7|43171.7|43151.7|43176.7|43156.7|43171.7|43151.7|3
1737462800000|2025-01-21 12:33:20|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43164.2|43144.2|3
1737462810000|2025-01-21 12:33:30|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|43166.7|43146.7|4
1737462820000|2025-01-21 12:33:40|43165.8|43145.8|43166.7|43146.7|43166.7|43146.7|43161.7|43141.7|2
1737462830000|2025-01-21 12:33:50|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|43169.2|43149.2|1
1737462840000|2025-01-21 12:34:00|43164.2|43144.2|43159.2|43139.2|43164.2|43144.2|43157.7|43137.7|3
1737462850000|2025-01-21 12:34:10|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|43157.7|43137.7|5
1737462860000|2025-01-21 12:34:20|43156.7|43136.7|43151.7|43131.7|43158.3|43138.3|43151.7|43131.7|7
1737462870000|2025-01-21 12:34:30|43154.2|43134.2|43149.2|43129.2|43154.2|43134.2|43149.2|43129.2|5
1737462880000|2025-01-21 12:34:40|43149.8|43129.8|43146.7|43126.7|43149.8|43129.8|43146.7|43126.7|5
1737462890000|2025-01-21 12:34:50|43145.8|43125.8|43146.7|43126.7|43146.7|43126.7|43145.8|43125.8|3
1737462900000|2025-01-21 12:35:00|43144.8|43124.8|43141.7|43121.7|43144.8|43124.8|43141.7|43121.7|10
1737462910000|2025-01-21 12:35:10|||||||||3
1737462920000|2025-01-21 12:35:20|43142.7|43122.7|43145.2|43125.2|43146.7|43126.7|43142.7|43122.7|16
1737462930000|2025-01-21 12:35:30|43146.7|43126.7|43136.7|43116.7|43146.7|43126.7|43134.2|43114.2|7
1737462940000|2025-01-21 12:35:40|43140.2|43120.2|43141.7|43121.7|43145.2|43125.2|43140.2|43120.2|2
1737462950000|2025-01-21 12:35:50|43139.2|43119.2|43139.2|43119.2|43144.2|43124.2|43139.2|43119.2|4
1737462960000|2025-01-21 12:36:00|43141.7|43121.7|43149.2|43129.2|43149.2|43129.2|43141.7|43121.7|3
1737462970000|2025-01-21 12:36:10|43150.2|43130.2|43151.7|43131.7|43161.7|43141.7|43150.2|43130.2|6
1737462980000|2025-01-21 12:36:20|43150.8|43130.8|43151.7|43131.7|43151.7|43131.7|43150.8|43130.8|0
1737462990000|2025-01-21 12:36:30|43149.2|43129.2|43155.2|43135.2|43155.2|43135.2|43149.2|43129.2|0
1737463000000|2025-01-21 12:36:40|43156.1|43136.1|43169.2|43149.2|43169.2|43149.2|43156.1|43136.1|5
1737463010000|2025-01-21 12:36:50|43166.7|43146.7|43159.2|43139.2|43166.7|43146.7|43159.2|43139.2|2
1737463020000|2025-01-21 12:37:00|43158.3|43138.3|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|3
1737463030000|2025-01-21 12:37:10|43155.2|43135.2|43164.2|43144.2|43166.7|43146.7|43155.2|43135.2|21
1737463040000|2025-01-21 12:37:20|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43164.2|43144.2|3
1737463050000|2025-01-21 12:37:30|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|43162.7|43142.7|8
1737463060000|2025-01-21 12:37:40|43161.7|43141.7|43164.2|43144.2|43167.7|43147.7|43161.7|43141.7|17
1737463070000|2025-01-21 12:37:50|43163.3|43143.3|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|31
1737463080000|2025-01-21 12:38:00|43171.2|43151.2|43167.1|43147.1|43172.1|43152.1|43167.1|43147.1|13
1737463090000|2025-01-21 12:38:10|43166.2|43146.2|43168.7|43148.7|43168.7|43148.7|43166.2|43146.2|4
1737463100000|2025-01-21 12:38:20|43166.2|43146.2|43168.7|43148.7|43168.7|43148.7|43166.2|43146.2|3
1737463110000|2025-01-21 12:38:30|43169.6|43149.6|43171.2|43151.2|43173.7|43153.7|43169.6|43149.6|0
1737463120000|2025-01-21 12:38:40|43173.7|43153.7|43171.2|43151.2|43173.7|43153.7|43171.2|43151.2|0
1737463130000|2025-01-21 12:38:50|43172.1|43152.1|43173.7|43153.7|43176.2|43156.2|43172.1|43152.1|3
1737463140000|2025-01-21 12:39:00|43172.1|43152.1|43171.2|43151.2|43172.1|43152.1|43171.2|43151.2|2
1737463150000|2025-01-21 12:39:10|43170.2|43150.2|43163.7|43143.7|43170.2|43150.2|43161.2|43141.2|2
1737463160000|2025-01-21 12:39:20|43161.2|43141.2|43164.6|43144.6|43164.6|43144.6|43161.2|43141.2|3
1737463170000|2025-01-21 12:39:30|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|43163.7|43143.7|0
1737463180000|2025-01-21 12:39:40|43161.2|43141.2|43163.7|43143.7|43166.2|43146.2|43161.2|43141.2|3
1737463190000|2025-01-21 12:39:50|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|43166.2|43146.2|0
1737463200000|2025-01-21 12:40:00|43161.2|43141.2|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|3
1737463210000|2025-01-21 12:40:10|||||||||1
1737463220000|2025-01-21 12:40:20|43167.1|43147.1|43166.2|43146.2|43167.1|43147.1|43166.2|43146.2|3
1737463230000|2025-01-21 12:40:30|43163.7|43143.7|43163.7|43143.7|43164.6|43144.6|43161.2|43141.2|7
1737463240000|2025-01-21 12:40:40|43166.2|43146.2|43168.7|43148.7|43168.7|43148.7|43166.2|43146.2|4
1737463250000|2025-01-21 12:40:50|43171.2|43151.2|43168.7|43148.7|43171.2|43151.2|43168.7|43148.7|1
1737463260000|2025-01-21 12:41:00|43166.2|43146.2|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|2
1737463270000|2025-01-21 12:41:10|43168.7|43148.7|43181.2|43161.2|43181.2|43161.2|43168.7|43148.7|2
1737463280000|2025-01-21 12:41:20|43183.7|43163.7|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|10
1737463290000|2025-01-21 12:41:30|43188.1|43168.1|43196.2|43176.2|43196.2|43176.2|43188.1|43168.1|6
1737463300000|2025-01-21 12:41:40|43193.7|43173.7|43191.2|43171.2|43193.7|43173.7|43191.2|43171.2|5
1737463310000|2025-01-21 12:41:50|43187.7|43167.7|43191.2|43171.2|43191.2|43171.2|43187.7|43167.7|2
1737463320000|2025-01-21 12:42:00|43186.2|43166.2|43181.2|43161.2|43186.2|43166.2|43181.2|43161.2|8
1737463330000|2025-01-21 12:42:10|43180.2|43160.2|43176.2|43156.2|43180.2|43160.2|43173.7|43153.7|3
1737463340000|2025-01-21 12:42:20|43177.7|43157.7|43176.2|43156.2|43177.7|43157.7|43176.2|43156.2|2
1737463350000|2025-01-21 12:42:30|43175.2|43155.2|43168.7|43148.7|43176.2|43156.2|43168.7|43148.7|0
1737463360000|2025-01-21 12:42:40|43169.6|43149.6|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|1
1737463370000|2025-01-21 12:42:50|43170.2|43150.2|43166.2|43146.2|43170.2|43150.2|43166.2|43146.2|0
1737463380000|2025-01-21 12:43:00|43165.2|43145.2|43166.2|43146.2|43166.2|43146.2|43161.2|43141.2|11
1737463390000|2025-01-21 12:43:10|43161.2|43141.2|43165.2|43145.2|43165.2|43145.2|43161.2|43141.2|4
1737463400000|2025-01-21 12:43:20|43163.7|43143.7|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|0
1737463410000|2025-01-21 12:43:30|43165.2|43145.2|43168.7|43148.7|43168.7|43148.7|43165.2|43145.2|1
1737463420000|2025-01-21 12:43:40|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43168.7|43148.7|2
1737463430000|2025-01-21 12:43:50|43171.8|43151.8|43170.2|43150.2|43173.7|43153.7|43168.7|43148.7|1
1737463440000|2025-01-21 12:44:00|43168.7|43148.7|43166.2|43146.2|43168.7|43148.7|43166.2|43146.2|5
1737463450000|2025-01-21 12:44:10|43163.7|43143.7|43169.6|43149.6|43169.6|43149.6|43161.2|43141.2|8
1737463460000|2025-01-21 12:44:20|43172.1|43152.1|43179.6|43159.6|43179.6|43159.6|43172.1|43152.1|3
1737463470000|2025-01-21 12:44:30|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1737463480000|2025-01-21 12:44:40|43181.2|43161.2|43182.1|43162.1|43182.1|43162.1|43181.2|43161.2|0
1737463490000|2025-01-21 12:44:50|43181.2|43161.2|43182.1|43162.1|43182.1|43162.1|43181.2|43161.2|3
1737463500000|2025-01-21 12:45:00|43183.1|43163.1|43185.6|43165.6|43185.6|43165.6|43183.1|43163.1|1
1737463510000|2025-01-21 12:45:10|43184.6|43164.6|43178.7|43158.7|43185.6|43165.6|43178.7|43158.7|2
1737463520000|2025-01-21 12:45:20|43176.2|43156.2|43176.2|43156.2|43178.7|43158.7|43176.2|43156.2|4
1737463530000|2025-01-21 12:45:30|43175.2|43155.2|43167.7|43147.7|43175.2|43155.2|43167.7|43147.7|5
1737463540000|2025-01-21 12:45:40|43163.7|43143.7|43152.7|43132.7|43163.7|43143.7|43152.7|43132.7|6
1737463550000|2025-01-21 12:45:50|43151.2|43131.2|43146.2|43126.2|43151.2|43131.2|43146.2|43126.2|2
1737463560000|2025-01-21 12:46:00|43145.2|43125.2|43143.7|43123.7|43147.1|43127.1|43142.7|43122.7|8
1737463570000|2025-01-21 12:46:10|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|1
1737463580000|2025-01-21 12:46:20|43141.2|43121.2|43142.7|43122.7|43142.7|43122.7|43141.2|43121.2|0
1737463590000|2025-01-21 12:46:30|43143.7|43123.7|43143.7|43123.7|43144.6|43124.6|43143.7|43123.7|5
1737463600000|2025-01-21 12:46:40|||||||||1
1737463610000|2025-01-21 12:46:50|43142.7|43122.7|43141.2|43121.2|43142.7|43122.7|43140.2|43120.2|1
1737463620000|2025-01-21 12:47:00|43140.2|43120.2|43136.2|43116.2|43140.2|43120.2|43135.2|43115.2|4
1737463630000|2025-01-21 12:47:10|43133.7|43113.7|43132.1|43112.1|43136.2|43116.2|43131.2|43111.2|6
1737463640000|2025-01-21 12:47:20|43131.2|43111.2|43131.2|43111.2|43132.1|43112.1|43131.2|43111.2|4
1737463650000|2025-01-21 12:47:30|||||||||1
1737463660000|2025-01-21 12:47:40|43130.2|43110.2|43127.7|43107.7|43130.2|43110.2|43127.7|43107.7|13
1737463670000|2025-01-21 12:47:50|43125.2|43105.2|43122.7|43102.7|43125.2|43105.2|43122.7|43102.7|5
1737463680000|2025-01-21 12:48:00|43123.7|43103.7|43127.1|43107.1|43127.1|43107.1|43123.7|43103.7|2
1737463690000|2025-01-21 12:48:10|43126.2|43106.2|43116.2|43096.2|43131.2|43111.2|43116.2|43096.2|17
1737463700000|2025-01-21 12:48:20|43113.7|43093.7|43118.7|43098.7|43121.2|43101.2|43112.7|43092.7|26
1737463710000|2025-01-21 12:48:30|43121.2|43101.2|43121.2|43101.2|43121.2|43101.2|43116.2|43096.2|2
1737463720000|2025-01-21 12:48:40|43118.7|43098.7|43121.2|43101.2|43121.2|43101.2|43118.7|43098.7|2
1737463730000|2025-01-21 12:48:50|43124.6|43104.6|43129.6|43109.6|43131.2|43111.2|43124.6|43104.6|5
1737463740000|2025-01-21 12:49:00|43131.2|43111.2|43127.1|43107.1|43131.2|43111.2|43126.2|43106.2|1
1737463750000|2025-01-21 12:49:10|43128.1|43108.1|43131.2|43111.2|43131.2|43111.2|43128.1|43108.1|0
1737463760000|2025-01-21 12:49:20|43132.1|43112.1|43134.6|43114.6|43135.6|43115.6|43132.1|43112.1|0
1737463770000|2025-01-21 12:49:30|43135.6|43115.6|43132.1|43112.1|43135.6|43115.6|43131.2|43111.2|27
1737463780000|2025-01-21 12:49:40|43131.2|43111.2|43130.6|43110.6|43132.1|43112.1|43130.6|43110.6|3
1737463790000|2025-01-21 12:49:50|43133.1|43113.1|43123.7|43103.7|43133.1|43113.1|43123.7|43103.7|4
1737463800000|2025-01-21 12:50:00|43121.2|43101.2|43120.6|43100.6|43121.2|43101.2|43119.6|43099.6|14
1737463810000|2025-01-21 12:50:10|43123.1|43103.1|43119.6|43099.6|43123.1|43103.1|43119.6|43099.6|4
1737463820000|2025-01-21 12:50:20|43118.7|43098.7|43107.1|43087.1|43118.7|43098.7|43107.1|43087.1|17
1737463830000|2025-01-21 12:50:30|43105.6|43085.6|43105.6|43085.6|43108.1|43088.1|43104.6|43084.6|7
1737463840000|2025-01-21 12:50:40|43104.6|43084.6|43108.1|43088.1|43108.1|43088.1|43104.6|43084.6|5
1737463850000|2025-01-21 12:50:50|43107.1|43087.1|43105.6|43085.6|43108.1|43088.1|43105.6|43085.6|15
1737463860000|2025-01-21 12:51:00|43106.6|43086.6|43108.1|43088.1|43108.1|43088.1|43104.6|43084.6|8
1737463870000|2025-01-21 12:51:10|43105.6|43085.6|43126|43106|43126|43106|43105.6|43085.6|14
1737463880000|2025-01-21 12:51:20|43124.4|43104.4|43123.5|43103.5|43125|43105|43123.5|43103.5|16
1737463890000|2025-01-21 12:51:30|43126|43106|43133.5|43113.5|43133.5|43113.5|43126|43106|1
1737463900000|2025-01-21 12:51:40|43132.5|43112.5|43132.5|43112.5|43136|43116|43132.5|43112.5|8
1737463910000|2025-01-21 12:51:50|43130|43110|43130|43110|43130|43110|43129.1|43109.1|10
1737463920000|2025-01-21 12:52:00|43129.1|43109.1|43129.1|43109.1|43130|43110|43124.1|43104.1|7
1737463930000|2025-01-21 12:52:10|43127.5|43107.5|43130|43110|43130|43110|43126.6|43106.6|15
1737463940000|2025-01-21 12:52:20|43127.5|43107.5|43130|43110|43130|43110|43127.5|43107.5|6
1737463950000|2025-01-21 12:52:30|43142.3|43122.3|43144.8|43124.8|43145.8|43125.8|43142.3|43122.3|32
1737463960000|2025-01-21 12:52:40|43147.3|43127.3|43155|43135|43159.4|43139.4|43145.8|43125.8|9
1737463970000|2025-01-21 12:52:50|43152.5|43132.5|43152.5|43132.5|43155|43135|43150|43130|7
1737463980000|2025-01-21 12:53:00|43154.1|43134.1|43155|43135|43155|43135|43152.5|43132.5|1
1737463990000|2025-01-21 12:53:10|43154.1|43134.1|43148.1|43128.1|43155|43135|43148.1|43128.1|4
1737464000000|2025-01-21 12:53:20|43149.1|43129.1|43150|43130|43150|43130|43147.5|43127.5|13
1737464010000|2025-01-21 12:53:30|43148.5|43128.5|43151|43131|43151|43131|43148.5|43128.5|4
1737464020000|2025-01-21 12:53:40|43167.9|43147.9|43187.9|43167.9|43187.9|43167.9|43167.9|43147.9|18
1737464030000|2025-01-21 12:53:50|43189.4|43169.4|43186.9|43166.9|43196.9|43176.9|43184.4|43164.4|9
1737464040000|2025-01-21 12:54:00|43181.9|43161.9|43180|43160|43183.5|43163.5|43180|43160|7
1737464050000|2025-01-21 12:54:10|43172.5|43152.5|43175|43155|43175|43155|43170|43150|4
1737464060000|2025-01-21 12:54:20|43181.9|43161.9|43180|43160|43181.9|43161.9|43180|43160|10
1737464070000|2025-01-21 12:54:30|43181|43161|43197.5|43177.5|43197.5|43177.5|43181|43161|13
1737464080000|2025-01-21 12:54:40|43202.5|43182.5|43202.5|43182.5|43206.9|43186.9|43202.5|43182.5|9
1737464090000|2025-01-21 12:54:50|43201|43181|43193.5|43173.5|43201|43181|43193.5|43173.5|4
1737464100000|2025-01-21 12:55:00|43192.5|43172.5|43192.5|43172.5|43195|43175|43192.5|43172.5|2
1737464110000|2025-01-21 12:55:10|43194.1|43174.1|43190|43170|43195|43175|43190|43170|2
1737464120000|2025-01-21 12:55:20|43189.1|43169.1|43195|43175|43195|43175|43187.5|43167.5|11
1737464130000|2025-01-21 12:55:30|43196|43176|43206.6|43186.6|43206.6|43186.6|43196|43176|3
1737464140000|2025-01-21 12:55:40|43209.1|43189.1|43201.9|43181.9|43209.1|43189.1|43196|43176|7
1737464150000|2025-01-21 12:55:50|43201|43181|43196|43176|43201|43181|43196|43176|2
1737464160000|2025-01-21 12:56:00|43196.9|43176.9|43197.5|43177.5|43198.5|43178.5|43196.9|43176.9|3
1737464170000|2025-01-21 12:56:10|43199.1|43179.1|43197.5|43177.5|43202.5|43182.5|43197.5|43177.5|3
1737464180000|2025-01-21 12:56:20|43195|43175|43187.5|43167.5|43195|43175|43185|43165|4
1737464190000|2025-01-21 12:56:30|||||||||11
1737464200000|2025-01-21 12:56:40|43190|43170|43190|43170|43190|43170|43190|43170|1
1737464210000|2025-01-21 12:56:50|43192.5|43172.5|43205|43185|43205|43185|43190|43170|5
1737464220000|2025-01-21 12:57:00|43206|43186|43210|43190|43210|43190|43206|43186|6
1737464230000|2025-01-21 12:57:10|43207.5|43187.5|43210|43190|43210|43190|43206.6|43186.6|6
1737464240000|2025-01-21 12:57:20|43212.5|43192.5|43206.6|43186.6|43212.5|43192.5|43206.6|43186.6|0
1737464250000|2025-01-21 12:57:30|43205|43185|43205|43185|43205|43185|43205|43185|3
1737464260000|2025-01-21 12:57:40|43200|43180|43201|43181|43201|43181|43200|43180|2
1737464270000|2025-01-21 12:57:50|43200|43180|43208.5|43188.5|43208.5|43188.5|43197.5|43177.5|6
1737464280000|2025-01-21 12:58:00|43209.5|43189.5|43202.5|43182.5|43210|43190|43202.5|43182.5|3
1737464290000|2025-01-21 12:58:10|43200|43180|43198.5|43178.5|43200|43180|43198.5|43178.5|4
1737464300000|2025-01-21 12:58:20|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43196|43176|0
1737464310000|2025-01-21 12:58:30|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1737464320000|2025-01-21 12:58:40|43193.1|43173.1|43192.5|43172.5|43194.1|43174.1|43191.6|43171.6|1
1737464330000|2025-01-21 12:58:50|43193.5|43173.5|43197.5|43177.5|43198.5|43178.5|43193.5|43173.5|3
1737464340000|2025-01-21 12:59:00|43196|43176|43180|43160|43205|43185|43177.5|43157.5|32
1737464350000|2025-01-21 12:59:10|43182.5|43162.5|43180|43160|43185|43165|43180|43160|10
1737464360000|2025-01-21 12:59:20|43179.1|43159.1|43200|43180|43202.5|43182.5|43177.5|43157.5|27
1737464370000|2025-01-21 12:59:30|43199.1|43179.1|43197.5|43177.5|43199.1|43179.1|43197.5|43177.5|4
1737464380000|2025-01-21 12:59:40|43200|43180|43195|43175|43200|43180|43195|43175|6
1737464390000|2025-01-21 12:59:50|43192.5|43172.5|43197.5|43177.5|43197.5|43177.5|43192.5|43172.5|2
1737464400000|2025-01-21 13:00:00|43195|43175|43190.6|43170.6|43201|43181|43175.6|43155.6|49
1737464410000|2025-01-21 13:00:10|43193.1|43173.1|43197.2|43177.2|43203.1|43183.1|43190.6|43170.6|23
1737464420000|2025-01-21 13:00:20|43199.7|43179.7|43183.1|43163.1|43199.7|43179.7|43173.1|43153.1|27
1737464430000|2025-01-21 13:00:30|43185.6|43165.6|43185.6|43165.6|43190.6|43170.6|43185.6|43165.6|19
1737464440000|2025-01-21 13:00:40|43188.1|43168.1|43180.6|43160.6|43188.1|43168.1|43180.6|43160.6|10
1737464450000|2025-01-21 13:00:50|43178.1|43158.1|43182.5|43162.5|43182.5|43162.5|43178.1|43158.1|20
1737464460000|2025-01-21 13:01:00|43180|43160|43181|43161|43181|43161|43175|43155|17
1737464470000|2025-01-21 13:01:10|43182|43162|43211|43191|43212.5|43192.5|43182|43162|43
1737464480000|2025-01-21 13:01:20|43210|43190|43229.1|43209.1|43229.1|43209.1|43208.5|43188.5|14
1737464490000|2025-01-21 13:01:30|43225.6|43205.6|43217.5|43197.5|43225.6|43205.6|43217.5|43197.5|6
1737464500000|2025-01-21 13:01:40|43215|43195|43230.6|43210.6|43234.1|43214.1|43215|43195|14
1737464510000|2025-01-21 13:01:50|43227.5|43207.5|43229.1|43209.1|43230|43210|43227.5|43207.5|3
1737464520000|2025-01-21 13:02:00|43227.5|43207.5|43220.6|43200.6|43235|43215|43220.6|43200.6|10
1737464530000|2025-01-21 13:02:10|43219.1|43199.1|43217.5|43197.5|43219.1|43199.1|43215|43195|10
1737464540000|2025-01-21 13:02:20|43220|43200|43217.5|43197.5|43220|43200|43215|43195|7
1737464550000|2025-01-21 13:02:30|43218.5|43198.5|43216.6|43196.6|43220.1|43200.1|43216.6|43196.6|12
1737464560000|2025-01-21 13:02:40|43217.6|43197.6|43217.6|43197.6|43220.1|43200.1|43216.6|43196.6|1
1737464570000|2025-01-21 13:02:50|43216|43196|43203.5|43183.5|43217.6|43197.6|43203.5|43183.5|7
1737464580000|2025-01-21 13:03:00|43200.1|43180.1|43187.6|43167.6|43200.1|43180.1|43187.6|43167.6|7
1737464590000|2025-01-21 13:03:10|43185.1|43165.1|43192.6|43172.6|43192.6|43172.6|43185.1|43165.1|8
1737464600000|2025-01-21 13:03:20|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43195.1|43175.1|4
1737464610000|2025-01-21 13:03:30|43199.1|43179.1|43216|43196|43216|43196|43199.1|43179.1|22
1737464620000|2025-01-21 13:03:40|43217|43197|43217.6|43197.6|43220.1|43200.1|43212.6|43192.6|3
1737464630000|2025-01-21 13:03:50|43215.1|43195.1|43212.6|43192.6|43215.1|43195.1|43212.6|43192.6|5
1737464640000|2025-01-21 13:04:00|43213.5|43193.5|43213.5|43193.5|43215.1|43195.1|43213.5|43193.5|6
1737464650000|2025-01-21 13:04:10|43214.5|43194.5|43224.5|43204.5|43224.5|43204.5|43214.5|43194.5|38
1737464660000|2025-01-21 13:04:20|43225.4|43205.4|43224.5|43204.5|43227|43207|43224.5|43204.5|3
1737464670000|2025-01-21 13:04:30|43225.4|43205.4|43214.5|43194.5|43227|43207|43212|43192|20
1737464680000|2025-01-21 13:04:40|43213.5|43193.5|43214.5|43194.5|43217|43197|43212|43192|14
1737464690000|2025-01-21 13:04:50|43213.5|43193.5|43212|43192|43217|43197|43212|43192|4
1737464700000|2025-01-21 13:05:00|43209.5|43189.5|43175.1|43155.1|43209.5|43189.5|43170.1|43150.1|48
1737464710000|2025-01-21 13:05:10|43176|43156|43175.1|43155.1|43184.1|43164.1|43175.1|43155.1|19
1737464720000|2025-01-21 13:05:20|43174.1|43154.1|43151|43131|43174.1|43154.1|43151|43131|19
1737464730000|2025-01-21 13:05:30|43152.6|43132.6|43149.1|43129.1|43155.1|43135.1|43149.1|43129.1|12
1737464740000|2025-01-21 13:05:40|43148.5|43128.5|43139.5|43119.5|43150.1|43130.1|43132|43112|26
1737464750000|2025-01-21 13:05:50|43137.9|43117.9|43142|43122|43144.5|43124.5|43137|43117|2
1737464760000|2025-01-21 13:06:00|43141|43121|43139.5|43119.5|43141|43121|43134.5|43114.5|11
1737464770000|2025-01-21 13:06:10|43141|43121|43149.5|43129.5|43149.5|43129.5|43140.4|43120.4|15
1737464780000|2025-01-21 13:06:20|43150.4|43130.4|43144.5|43124.5|43154.5|43134.5|43144.5|43124.5|13
1737464790000|2025-01-21 13:06:30|43137|43117|43147|43127|43147|43127|43134.5|43114.5|8
1737464800000|2025-01-21 13:06:40|43147.9|43127.9|43177|43157|43177|43157|43147.9|43127.9|10
1737464810000|2025-01-21 13:06:50|43179.5|43159.5|43185.4|43165.4|43185.4|43165.4|43179.5|43159.5|6
1737464820000|2025-01-21 13:07:00|43182.9|43162.9|43192|43172|43192.9|43172.9|43182.9|43162.9|5
1737464830000|2025-01-21 13:07:10|43191|43171|43189.5|43169.5|43191|43171|43189.5|43169.5|2
1737464840000|2025-01-21 13:07:20|43184.5|43164.5|43210.4|43190.4|43216.4|43196.4|43184.5|43164.5|134
1737464850000|2025-01-21 13:07:30|43209.5|43189.5|43190.4|43170.4|43209.5|43189.5|43189.5|43169.5|37
1737464860000|2025-01-21 13:07:40|43191.4|43171.4|43187.9|43167.9|43191.4|43171.4|43187.9|43167.9|9
1737464870000|2025-01-21 13:07:50|43190.4|43170.4|43187.3|43167.3|43190.4|43170.4|43187.3|43167.3|9
1737464880000|2025-01-21 13:08:00|43187.4|43167.4|43196.4|43176.4|43206.4|43186.4|43187.4|43167.4|37
1737464890000|2025-01-21 13:08:10|43197.4|43177.4|43198.9|43178.9|43198.9|43178.9|43197.4|43177.4|13
1737464900000|2025-01-21 13:08:20|43197.4|43177.4|43228.9|43208.9|43228.9|43208.9|43196.4|43176.4|39
1737464910000|2025-01-21 13:08:30|43226.4|43206.4|43253.9|43233.9|43253.9|43233.9|43226.4|43206.4|40
1737464920000|2025-01-21 13:08:40|43251.4|43231.4|43243.9|43223.9|43251.4|43231.4|43243.9|43223.9|20
1737464930000|2025-01-21 13:08:50|43247.4|43227.4|43278.3|43258.3|43278.3|43258.3|43245.8|43225.8|78
1737464940000|2025-01-21 13:09:00|43277.4|43257.4|43285.8|43265.8|43285.8|43265.8|43273.3|43253.3|38
1737464950000|2025-01-21 13:09:10|43291.8|43271.8|43295.2|43275.2|43296.8|43276.8|43288.3|43268.3|39
1737464960000|2025-01-21 13:09:20|43296.2|43276.2|43305.8|43285.8|43305.8|43285.8|43293.3|43273.3|47
1737464970000|2025-01-21 13:09:30|43306.8|43286.8|43315.8|43295.8|43315.8|43295.8|43306.8|43286.8|11
1737464980000|2025-01-21 13:09:40|43316.8|43296.8|43320.8|43300.8|43325.8|43305.8|43316.8|43296.8|13
1737464990000|2025-01-21 13:09:50|43318.3|43298.3|43319.3|43299.3|43320.8|43300.8|43313.3|43293.3|28
1737465000000|2025-01-21 13:10:00|43318.3|43298.3|43285.8|43265.8|43318.3|43298.3|43285.8|43265.8|33
1737465010000|2025-01-21 13:10:10|43280.8|43260.8|43305.2|43285.2|43305.2|43285.2|43278.3|43258.3|42
1737465020000|2025-01-21 13:10:20|43309.3|43289.3|43285.2|43265.2|43327.7|43307.7|43285.2|43265.2|18
1737465030000|2025-01-21 13:10:30|43286.2|43266.2|43290.2|43270.2|43294.3|43274.3|43285.2|43265.2|31
1737465040000|2025-01-21 13:10:40|43289.3|43269.3|43269.3|43249.3|43289.3|43269.3|43264.3|43244.3|88
1737465050000|2025-01-21 13:10:50|43270.2|43250.2|43260.8|43240.8|43277.7|43257.7|43258.3|43238.3|15
1737465060000|2025-01-21 13:11:00|43259.9|43239.9|43245.8|43225.8|43259.9|43239.9|43245.8|43225.8|18
1737465070000|2025-01-21 13:11:10|43243.3|43223.3|43225.8|43205.8|43243.3|43223.3|43216.4|43196.4|51
1737465080000|2025-01-21 13:11:20|43224.9|43204.9|43233.3|43213.3|43240.8|43220.8|43224.9|43204.9|9
1737465090000|2025-01-21 13:11:30|43230.8|43210.8|43267.4|43247.4|43268.3|43248.3|43225.8|43205.8|37
1737465100000|2025-01-21 13:11:40|43266.4|43246.4|43298.3|43278.3|43298.3|43278.3|43260.8|43240.8|40
1737465110000|2025-01-21 13:11:50|43308.3|43288.3|43290.8|43270.8|43308.3|43288.3|43290.8|43270.8|67
1737465120000|2025-01-21 13:12:00|43291.8|43271.8|43268.3|43248.3|43291.8|43271.8|43265.8|43245.8|20
1737465130000|2025-01-21 13:12:10|43263.3|43243.3|43241.4|43221.4|43263.3|43243.3|43241.4|43221.4|29
1737465140000|2025-01-21 13:12:20|43242.4|43222.4|43240.8|43220.8|43243.9|43223.9|43239.9|43219.9|17
1737465150000|2025-01-21 13:12:30|43243.3|43223.3|43255.2|43235.2|43255.2|43235.2|43243.3|43223.3|51
1737465160000|2025-01-21 13:12:40|43254.3|43234.3|43246.4|43226.4|43254.3|43234.3|43246.4|43226.4|13
1737465170000|2025-01-21 13:12:50|43247.4|43227.4|43245.8|43225.8|43248.3|43228.3|43244.3|43224.3|11
1737465180000|2025-01-21 13:13:00|43243.3|43223.3|43239.9|43219.9|43243.3|43223.3|43236.8|43216.8|63
1737465190000|2025-01-21 13:13:10|43238.3|43218.3|43249.3|43229.3|43249.3|43229.3|43238.3|43218.3|10
1737465200000|2025-01-21 13:13:20|43251.8|43231.8|43258.3|43238.3|43258.3|43238.3|43251.8|43231.8|7
1737465210000|2025-01-21 13:13:30|43264.3|43244.3|43287.7|43267.7|43287.7|43267.7|43264.3|43244.3|26
1737465220000|2025-01-21 13:13:40|43290.2|43270.2|43305.2|43285.2|43305.2|43285.2|43290.2|43270.2|35
1737465230000|2025-01-21 13:13:50|43302.7|43282.7|43306.2|43286.2|43306.2|43286.2|43300.2|43280.2|11
1737465240000|2025-01-21 13:14:00|43307.2|43287.2|43307.7|43287.7|43307.7|43287.7|43303.7|43283.7|6
1737465250000|2025-01-21 13:14:10|43310.6|43290.6|43317.7|43297.7|43321.2|43301.2|43310.6|43290.6|23
1737465260000|2025-01-21 13:14:20|43320.2|43300.2|43327.7|43307.7|43327.7|43307.7|43320.2|43300.2|19
1737465270000|2025-01-21 13:14:30|43328.7|43308.7|43325.2|43305.2|43330.2|43310.2|43325.2|43305.2|12
1737465280000|2025-01-21 13:14:40|43320.2|43300.2|43325.2|43305.2|43327.2|43307.2|43320.2|43300.2|63
1737465290000|2025-01-21 13:14:50|43320.2|43300.2|43332.7|43312.7|43333.7|43313.7|43320.2|43300.2|16
1737465300000|2025-01-21 13:15:00|43330.2|43310.2|43305.2|43285.2|43330.2|43310.2|43305.2|43285.2|17
1737465310000|2025-01-21 13:15:10|43310.2|43290.2|43318.7|43298.7|43318.7|43298.7|43310.2|43290.2|10
1737465320000|2025-01-21 13:15:20|43319.7|43299.7|43312.7|43292.7|43321.2|43301.2|43310.2|43290.2|13
1737465330000|2025-01-21 13:15:30|43309.7|43289.7|43312.7|43292.7|43312.7|43292.7|43306.2|43286.2|18
1737465340000|2025-01-21 13:15:40|43313.7|43293.7|43312.7|43292.7|43313.7|43293.7|43312.7|43292.7|12
1737465350000|2025-01-21 13:15:50|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|61
1737465360000|2025-01-21 13:16:00|43320.2|43300.2|43320.2|43300.2|43322.7|43302.7|43316.2|43296.2|20
1737465370000|2025-01-21 13:16:10|43319.3|43299.3|43322.7|43302.7|43322.7|43302.7|43317.7|43297.7|6
1737465380000|2025-01-21 13:16:20|43325.2|43305.2|43327.7|43307.7|43330.2|43310.2|43325.2|43305.2|38
1737465390000|2025-01-21 13:16:30|43324.3|43304.3|43312.7|43292.7|43324.3|43304.3|43312.7|43292.7|31
1737465400000|2025-01-21 13:16:40|43315.2|43295.2|43318.7|43298.7|43318.7|43298.7|43315.2|43295.2|23
1737465410000|2025-01-21 13:16:50|43320.2|43300.2|43325.2|43305.2|43325.2|43305.2|43320.2|43300.2|34
1737465420000|2025-01-21 13:17:00|43327.7|43307.7|43333.7|43313.7|43333.7|43313.7|43327.7|43307.7|7
1737465430000|2025-01-21 13:17:10|43336.2|43316.2|43345.2|43325.2|43352.7|43332.7|43336.2|43316.2|26
1737465440000|2025-01-21 13:17:20|43343.7|43323.7|43342.7|43322.7|43346.2|43326.2|43341.8|43321.8|20
1737465450000|2025-01-21 13:17:30|43341.2|43321.2|43340.2|43320.2|43341.2|43321.2|43340.2|43320.2|9
1737465460000|2025-01-21 13:17:40|43341.2|43321.2|43340.2|43320.2|43341.2|43321.2|43340.2|43320.2|2
1737465470000|2025-01-21 13:17:50|43341.2|43321.2|43338.7|43318.7|43341.2|43321.2|43338.7|43318.7|6
1737465480000|2025-01-21 13:18:00|43341.2|43321.2|43337.7|43317.7|43341.2|43321.2|43337.7|43317.7|34
1737465490000|2025-01-21 13:18:10|43336.2|43316.2|43327.7|43307.7|43336.2|43316.2|43327.7|43307.7|15
1737465500000|2025-01-21 13:18:20|43328.7|43308.7|43327.7|43307.7|43328.7|43308.7|43327.7|43307.7|11
1737465510000|2025-01-21 13:18:30|43326.8|43306.8|43332.7|43312.7|43332.7|43312.7|43325.2|43305.2|18
1737465520000|2025-01-21 13:18:40|43331.8|43311.8|43330.2|43310.2|43331.8|43311.8|43330.2|43310.2|4
1737465530000|2025-01-21 13:18:50|43327.7|43307.7|43311.8|43291.8|43327.7|43307.7|43311.8|43291.8|20
1737465540000|2025-01-21 13:19:00|43315.2|43295.2|43332.7|43312.7|43335.2|43315.2|43315.2|43295.2|39
1737465550000|2025-01-21 13:19:10|43334.3|43314.3|43356.2|43336.2|43356.2|43336.2|43332.7|43312.7|23
1737465560000|2025-01-21 13:19:20|43357.8|43337.8|43359.3|43339.3|43360.3|43340.3|43355.3|43335.3|12
1737465570000|2025-01-21 13:19:30|43357.8|43337.8|43357.8|43337.8|43361.2|43341.2|43357.8|43337.8|21
1737465580000|2025-01-21 13:19:40|43350.3|43330.3|43337.8|43317.8|43350.3|43330.3|43337.8|43317.8|12
1737465590000|2025-01-21 13:19:50|43340.3|43320.3|43340.3|43320.3|43342.8|43322.8|43340.3|43320.3|27
1737465600000|2025-01-21 13:20:00|43342.8|43322.8|43357.8|43337.8|43357.8|43337.8|43342.8|43322.8|24
1737465610000|2025-01-21 13:20:10|43358.7|43338.7|43347.8|43327.8|43358.7|43338.7|43347.8|43327.8|16
1737465620000|2025-01-21 13:20:20|43345.3|43325.3|43345.3|43325.3|43346.8|43326.8|43340.3|43320.3|23
1737465630000|2025-01-21 13:20:30|43347.8|43327.8|43350.3|43330.3|43350.3|43330.3|43347.8|43327.8|11
1737465640000|2025-01-21 13:20:40|43352.8|43332.8|43356.2|43336.2|43357.2|43337.2|43352.8|43332.8|5
1737465650000|2025-01-21 13:20:50|43353.7|43333.7|43350.3|43330.3|43355.3|43335.3|43350.3|43330.3|3
1737465660000|2025-01-21 13:21:00|43347.8|43327.8|43347.8|43327.8|43351.2|43331.2|43347.8|43327.8|56
1737465670000|2025-01-21 13:21:10|43346.8|43326.8|43345.3|43325.3|43346.8|43326.8|43340.3|43320.3|1
1737465680000|2025-01-21 13:21:20|43344.3|43324.3|43339.3|43319.3|43344.3|43324.3|43339.3|43319.3|9
1737465690000|2025-01-21 13:21:30|43335.8|43315.8|43327.8|43307.8|43335.8|43315.8|43327.8|43307.8|9
1737465700000|2025-01-21 13:21:40|43328.7|43308.7|43333.7|43313.7|43335.3|43315.3|43328.7|43308.7|15
1737465710000|2025-01-21 13:21:50|43335.3|43315.3|43326.8|43306.8|43335.3|43315.3|43326.8|43306.8|15
1737465720000|2025-01-21 13:22:00|43322.8|43302.8|43292.8|43272.8|43322.8|43302.8|43292.8|43272.8|37
1737465730000|2025-01-21 13:22:10|43295.3|43275.3|43307.8|43287.8|43307.8|43287.8|43295.3|43275.3|23
1737465740000|2025-01-21 13:22:20|43308.7|43288.7|43337.8|43317.8|43342.8|43322.8|43308.7|43288.7|106
1737465750000|2025-01-21 13:22:30|43335.3|43315.3|43332.8|43312.8|43337.8|43317.8|43327.8|43307.8|22
1737465760000|2025-01-21 13:22:40|43330.3|43310.3|43332.8|43312.8|43332.8|43312.8|43327.8|43307.8|68
1737465770000|2025-01-21 13:22:50|43330.3|43310.3|43321.8|43301.8|43330.3|43310.3|43321.8|43301.8|17
1737465780000|2025-01-21 13:23:00|43320.8|43300.8|43312.8|43292.8|43320.8|43300.8|43312.8|43292.8|14
1737465790000|2025-01-21 13:23:10|43315.3|43295.3|43315.3|43295.3|43316.2|43296.2|43312.8|43292.8|5
1737465800000|2025-01-21 13:23:20|43316.8|43296.8|43312.8|43292.8|43317.8|43297.8|43312.8|43292.8|3
1737465810000|2025-01-21 13:23:30|43314.3|43294.3|43314.3|43294.3|43316.8|43296.8|43311.8|43291.8|17
1737465820000|2025-01-21 13:23:40|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|7
1737465830000|2025-01-21 13:23:50|43319.3|43299.3|43313.3|43293.3|43319.3|43299.3|43313.3|43293.3|4
1737465840000|2025-01-21 13:24:00|43312.4|43292.4|43310.8|43290.8|43313.3|43293.3|43310.8|43290.8|3
1737465850000|2025-01-21 13:24:10|43309.3|43289.3|43328.3|43308.3|43328.3|43308.3|43308.3|43288.3|26
1737465860000|2025-01-21 13:24:20|43330.8|43310.8|43325.8|43305.8|43330.8|43310.8|43325.8|43305.8|1
1737465870000|2025-01-21 13:24:30|43325.9|43305.9|43339.3|43319.3|43339.3|43319.3|43323.4|43303.4|3
1737465880000|2025-01-21 13:24:40|43340.9|43320.9|43349.3|43329.3|43349.3|43329.3|43340.9|43320.9|8
1737465890000|2025-01-21 13:24:50|43353.4|43333.4|43355.9|43335.9|43355.9|43335.9|43353.4|43333.4|12
1737465900000|2025-01-21 13:25:00|43356.8|43336.8|43358.4|43338.4|43360.9|43340.9|43354.3|43334.3|20
1737465910000|2025-01-21 13:25:10|43359.3|43339.3|43361.8|43341.8|43361.8|43341.8|43359.3|43339.3|9
1737465920000|2025-01-21 13:25:20|43360.9|43340.9|43350.9|43330.9|43360.9|43340.9|43350.9|43330.9|19
1737465930000|2025-01-21 13:25:30|43349.9|43329.9|43343.4|43323.4|43349.9|43329.9|43340.9|43320.9|12
1737465940000|2025-01-21 13:25:40|43340.9|43320.9|43335.9|43315.9|43340.9|43320.9|43333.4|43313.4|2
1737465950000|2025-01-21 13:25:50|43333.4|43313.4|43340.9|43320.9|43343.4|43323.4|43333.4|43313.4|8
1737465960000|2025-01-21 13:26:00|43341.8|43321.8|43345.9|43325.9|43345.9|43325.9|43340.9|43320.9|3
1737465970000|2025-01-21 13:26:10|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|43346.8|43326.8|1
1737465980000|2025-01-21 13:26:20|||||||||2
1737465990000|2025-01-21 13:26:30|43345.9|43325.9|43349.3|43329.3|43349.3|43329.3|43345.9|43325.9|2
1737466000000|2025-01-21 13:26:40|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|9
1737466010000|2025-01-21 13:26:50|43348.7|43328.7|43348.7|43328.7|43348.7|43328.7|43348.7|43328.7|7
1737466020000|2025-01-21 13:27:00|43347.8|43327.8|43344.3|43324.3|43347.8|43327.8|43343.7|43323.7|8
1737466030000|2025-01-21 13:27:10|43342.8|43322.8|43334.3|43314.3|43342.8|43322.8|43333.4|43313.4|15
1737466040000|2025-01-21 13:27:20|43334.9|43314.9|43341.8|43321.8|43344.3|43324.3|43333.4|43313.4|8
1737466050000|2025-01-21 13:27:30|43343.4|43323.4|43346.8|43326.8|43346.8|43326.8|43341.8|43321.8|6
1737466060000|2025-01-21 13:27:40|43345.9|43325.9|43346.8|43326.8|43346.8|43326.8|43345.9|43325.9|22
1737466070000|2025-01-21 13:27:50|43347.8|43327.8|43346.8|43326.8|43347.8|43327.8|43346.8|43326.8|2
1737466080000|2025-01-21 13:28:00|43347.8|43327.8|43347.8|43327.8|43348.7|43328.7|43347.8|43327.8|5
1737466090000|2025-01-21 13:28:10|43348.7|43328.7|43347.8|43327.8|43348.7|43328.7|43347.8|43327.8|3
1737466100000|2025-01-21 13:28:20|43348.7|43328.7|43347.8|43327.8|43351.2|43331.2|43347.8|43327.8|19
1737466110000|2025-01-21 13:28:30|43348.7|43328.7|43348.7|43328.7|43349.7|43329.7|43348.7|43328.7|6
1737466120000|2025-01-21 13:28:40|43347.8|43327.8|43347.8|43327.8|43348.7|43328.7|43345.3|43325.3|6
1737466130000|2025-01-21 13:28:50|43345.3|43325.3|43346.2|43326.2|43347.8|43327.8|43345.3|43325.3|3
1737466140000|2025-01-21 13:29:00|43345.3|43325.3|43335.9|43315.9|43345.3|43325.3|43335.9|43315.9|11
1737466150000|2025-01-21 13:29:10|43334.3|43314.3|43335.9|43315.9|43335.9|43315.9|43329.9|43309.9|14
1737466160000|2025-01-21 13:29:20|43334.3|43314.3|43325.9|43305.9|43334.3|43314.3|43324.3|43304.3|19
1737466170000|2025-01-21 13:29:30|43323.4|43303.4|43317.8|43297.8|43323.4|43303.4|43317.8|43297.8|16
1737466180000|2025-01-21 13:29:40|43316.8|43296.8|43315.3|43295.3|43316.8|43296.8|43312.8|43292.8|4
1737466190000|2025-01-21 13:29:50|43316.2|43296.2|43317.8|43297.8|43317.8|43297.8|43312.8|43292.8|1
1737466200000|2025-01-21 13:30:00|43312.8|43292.8|43283.4|43263.4|43312.8|43292.8|43278.4|43258.4|43
1737466210000|2025-01-21 13:30:10|43278.4|43258.4|43274.3|43254.3|43278.4|43258.4|43272.4|43252.4|23
1737466220000|2025-01-21 13:30:20|43273.4|43253.4|43244.3|43224.3|43273.4|43253.4|43241.8|43221.8|94
1737466230000|2025-01-21 13:30:30|43246.8|43226.8|43263.7|43243.7|43263.7|43243.7|43244.3|43224.3|18
1737466240000|2025-01-21 13:30:40|43265.3|43245.3|43267.8|43247.8|43270.3|43250.3|43262.8|43242.8|10
1737466250000|2025-01-21 13:30:50|43270.3|43250.3|43270.3|43250.3|43272.8|43252.8|43270.3|43250.3|2
1737466260000|2025-01-21 13:31:00|43268.4|43248.4|43237.8|43217.8|43268.4|43248.4|43237.8|43217.8|31
1737466270000|2025-01-21 13:31:10|43240.3|43220.3|43244.3|43224.3|43246.2|43226.2|43237.8|43217.8|28
1737466280000|2025-01-21 13:31:20|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|11
1737466290000|2025-01-21 13:31:30|43242.8|43222.8|43255.9|43235.9|43258.4|43238.4|43242.8|43222.8|31
1737466300000|2025-01-21 13:31:40|43256.8|43236.8|43250.9|43230.9|43256.8|43236.8|43250.9|43230.9|1
1737466310000|2025-01-21 13:31:50|43249.9|43229.9|43234.3|43214.3|43249.9|43229.9|43233.4|43213.4|39
1737466320000|2025-01-21 13:32:00|43235.9|43215.9|43243.4|43223.4|43243.4|43223.4|43235.9|43215.9|3
1737466330000|2025-01-21 13:32:10|43245.9|43225.9|43245.9|43225.9|43245.9|43225.9|43243.4|43223.4|9
1737466340000|2025-01-21 13:32:20|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|3
1737466350000|2025-01-21 13:32:30|43245.9|43225.9|43243.4|43223.4|43245.9|43225.9|43243.4|43223.4|3
1737466360000|2025-01-21 13:32:40|43245.9|43225.9|43237.4|43217.4|43245.9|43225.9|43236.5|43216.5|4
1737466370000|2025-01-21 13:32:50|43239.3|43219.3|43246.8|43226.8|43246.8|43226.8|43239.3|43219.3|6
1737466380000|2025-01-21 13:33:00|43248.4|43228.4|43245.3|43225.3|43252.8|43232.8|43245.3|43225.3|3
1737466390000|2025-01-21 13:33:10|43244.3|43224.3|43245.3|43225.3|43247.8|43227.8|43242.8|43222.8|0
1737466400000|2025-01-21 13:33:20|43246.2|43226.2|43246.8|43226.8|43246.8|43226.8|43246.2|43226.2|0
1737466410000|2025-01-21 13:33:30|43245.3|43225.3|43256.2|43236.2|43256.2|43236.2|43245.3|43225.3|25
1737466420000|2025-01-21 13:33:40|43257.2|43237.2|43278.7|43258.7|43278.7|43258.7|43257.2|43237.2|9
1737466430000|2025-01-21 13:33:50|43287.8|43267.8|43295.3|43275.3|43297.8|43277.8|43287.8|43267.8|64
1737466440000|2025-01-21 13:34:00|43292.8|43272.8|43292.8|43272.8|43296.2|43276.2|43292.8|43272.8|12
1737466450000|2025-01-21 13:34:10|43291.8|43271.8|43285.3|43265.3|43291.8|43271.8|43285.3|43265.3|29
1737466460000|2025-01-21 13:34:20|43287.8|43267.8|43307.2|43287.2|43307.2|43287.2|43287.8|43267.8|51
1737466470000|2025-01-21 13:34:30|43308.2|43288.2|43329.7|43309.7|43329.7|43309.7|43308.2|43288.2|29
1737466480000|2025-01-21 13:34:40|43330.7|43310.7|43330.7|43310.7|43333.2|43313.2|43329.7|43309.7|12
1737466490000|2025-01-21 13:34:50|43333.2|43313.2|43334.7|43314.7|43334.7|43314.7|43329.7|43309.7|13
1737466500000|2025-01-21 13:35:00|43335.7|43315.7|43352.2|43332.2|43352.2|43332.2|43324.7|43304.7|46
1737466510000|2025-01-21 13:35:10|43354.7|43334.7|43355.7|43335.7|43358.2|43338.2|43353.7|43333.7|15
1737466520000|2025-01-21 13:35:20|43354.7|43334.7|43355.7|43335.7|43363.5|43343.5|43354.1|43334.1|19
1737466530000|2025-01-21 13:35:30|43356.6|43336.6|43364.1|43344.1|43374.1|43354.1|43356.6|43336.6|57
1737466540000|2025-01-21 13:35:40|43366.6|43346.6|43377.6|43357.6|43379.1|43359.1|43366.6|43346.6|12
1737466550000|2025-01-21 13:35:50|43379.1|43359.1|43379.1|43359.1|43379.1|43359.1|43376.6|43356.6|14
1737466560000|2025-01-21 13:36:00|43378.2|43358.2|43379.1|43359.1|43381.6|43361.6|43378.2|43358.2|7
1737466570000|2025-01-21 13:36:10|43377.6|43357.6|43388.2|43368.2|43388.2|43368.2|43377.6|43357.6|12
1737466580000|2025-01-21 13:36:20|43389.1|43369.1|43396.6|43376.6|43396.6|43376.6|43389.1|43369.1|10
1737466590000|2025-01-21 13:36:30|43399.1|43379.1|43425.7|43405.7|43433.2|43413.2|43399.1|43379.1|45
1737466600000|2025-01-21 13:36:40|43426.6|43406.6|43419.1|43399.1|43436.6|43416.6|43419.1|43399.1|38
1737466610000|2025-01-21 13:36:50|43421.6|43401.6|43444.1|43424.1|43444.1|43424.1|43421.6|43401.6|25
1737466620000|2025-01-21 13:37:00|43446|43426|43441.6|43421.6|43449.1|43429.1|43434.1|43414.1|38
1737466630000|2025-01-21 13:37:10|43438.2|43418.2|43427.6|43407.6|43438.2|43418.2|43426.6|43406.6|7
1737466640000|2025-01-21 13:37:20|43426.6|43406.6|43434.7|43414.7|43437.2|43417.2|43424.7|43404.7|37
1737466650000|2025-01-21 13:37:30|43429.7|43409.7|43427.2|43407.2|43429.7|43409.7|43418.8|43398.8|28
1737466660000|2025-01-21 13:37:40|43424.7|43404.7|43425.7|43405.7|43426.6|43406.6|43424.7|43404.7|29
1737466670000|2025-01-21 13:37:50|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43423.2|43403.2|10
1737466680000|2025-01-21 13:38:00|43425.1|43405.1|43434.1|43414.1|43435.1|43415.1|43415.7|43395.7|25
1737466690000|2025-01-21 13:38:10|43433.2|43413.2|43435.7|43415.7|43439.7|43419.7|43433.2|43413.2|9
1737466700000|2025-01-21 13:38:20|43437.2|43417.2|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|20
1737466710000|2025-01-21 13:38:30|43438.2|43418.2|43442.2|43422.2|43442.2|43422.2|43436.3|43416.3|24
1737466720000|2025-01-21 13:38:40|43439.7|43419.7|43447.2|43427.2|43447.2|43427.2|43437.2|43417.2|26
1737466730000|2025-01-21 13:38:50|43449.7|43429.7|43462.2|43442.2|43464.7|43444.7|43449.7|43429.7|28
1737466740000|2025-01-21 13:39:00|43459.7|43439.7|43444.7|43424.7|43462.2|43442.2|43440.7|43420.7|31
1737466750000|2025-01-21 13:39:10|43447.2|43427.2|43443.8|43423.8|43447.2|43427.2|43442.8|43422.8|13
1737466760000|2025-01-21 13:39:20|43442.8|43422.8|43442.2|43422.2|43444.7|43424.7|43442.2|43422.2|15
1737466770000|2025-01-21 13:39:30|43443.8|43423.8|43444.7|43424.7|43447.2|43427.2|43442.2|43422.2|7
1737466780000|2025-01-21 13:39:40|43447.2|43427.2|43444.7|43424.7|43447.2|43427.2|43444.7|43424.7|16
1737466790000|2025-01-21 13:39:50|||||||||4
1737466800000|2025-01-21 13:40:00|43447.2|43427.2|43449.7|43429.7|43450.7|43430.7|43447.2|43427.2|12
1737466810000|2025-01-21 13:40:10|43452.2|43432.2|43454.7|43434.7|43457.2|43437.2|43449.7|43429.7|15
1737466820000|2025-01-21 13:40:20|43452.2|43432.2|43447.2|43427.2|43452.2|43432.2|43445.7|43425.7|31
1737466830000|2025-01-21 13:40:30|43448.2|43428.2|43447.2|43427.2|43449.7|43429.7|43444.7|43424.7|11
1737466840000|2025-01-21 13:40:40|43449.1|43429.1|43460.7|43440.7|43460.7|43440.7|43449.1|43429.1|40
1737466850000|2025-01-21 13:40:50|43458.2|43438.2|43458.2|43438.2|43460.7|43440.7|43455.7|43435.7|8
1737466860000|2025-01-21 13:41:00|43460.7|43440.7|43462.2|43442.2|43462.2|43442.2|43456.6|43436.6|30
1737466870000|2025-01-21 13:41:10|43458.8|43438.8|43441.3|43421.3|43459.7|43439.7|43441.3|43421.3|16
1737466880000|2025-01-21 13:41:20|43439.7|43419.7|43422.2|43402.2|43439.7|43419.7|43419.7|43399.7|26
1737466890000|2025-01-21 13:41:30|43420.7|43400.7|43424.7|43404.7|43428.2|43408.2|43420.7|43400.7|10
1737466900000|2025-01-21 13:41:40|43423.8|43403.8|43423.8|43403.8|43427.2|43407.2|43423.8|43403.8|3
1737466910000|2025-01-21 13:41:50|43422.8|43402.8|43417.2|43397.2|43422.8|43402.8|43417.2|43397.2|9
1737466920000|2025-01-21 13:42:00|43418.2|43398.2|43392.2|43372.2|43418.8|43398.8|43392.2|43372.2|23
1737466930000|2025-01-21 13:42:10|43389.7|43369.7|43390.3|43370.3|43392.2|43372.2|43389.7|43369.7|8
1737466940000|2025-01-21 13:42:20|43389.4|43369.4|43377.8|43357.8|43389.4|43369.4|43377.8|43357.8|19
1737466950000|2025-01-21 13:42:30|43380.3|43360.3|43377.8|43357.8|43380.9|43360.9|43377.8|43357.8|17
1737466960000|2025-01-21 13:42:40|43378.8|43358.8|43375.3|43355.3|43380.3|43360.3|43375.3|43355.3|9
1737466970000|2025-01-21 13:42:50|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|10
1737466980000|2025-01-21 13:43:00|43371.9|43351.9|43376.3|43356.3|43380.3|43360.3|43371.9|43351.9|9
1737466990000|2025-01-21 13:43:10|43372.8|43352.8|43375.3|43355.3|43375.3|43355.3|43361.9|43341.9|23
1737467000000|2025-01-21 13:43:20|43376.3|43356.3|43385.3|43365.3|43390.3|43370.3|43376.3|43356.3|6
1737467010000|2025-01-21 13:43:30|43382.8|43362.8|43375.3|43355.3|43382.8|43362.8|43374.4|43354.4|4
1737467020000|2025-01-21 13:43:40|43372.8|43352.8|43367.8|43347.8|43372.8|43352.8|43367.8|43347.8|11
1737467030000|2025-01-21 13:43:50|43364.4|43344.4|43363.4|43343.4|43364.4|43344.4|43363.4|43343.4|14
1737467040000|2025-01-21 13:44:00|43364.4|43344.4|43360.9|43340.9|43364.4|43344.4|43358.4|43338.4|3
1737467050000|2025-01-21 13:44:10|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|43358.4|43338.4|2
1737467060000|2025-01-21 13:44:20|43355.9|43335.9|43350.9|43330.9|43357.4|43337.4|43349.9|43329.9|9
1737467070000|2025-01-21 13:44:30|43353.4|43333.4|43363.4|43343.4|43364.4|43344.4|43353.4|43333.4|22
1737467080000|2025-01-21 13:44:40|43365.3|43345.3|43368.4|43348.4|43369.4|43349.4|43365.3|43345.3|6
1737467090000|2025-01-21 13:44:50|43363.4|43343.4|43350.9|43330.9|43363.4|43343.4|43350.9|43330.9|3
1737467100000|2025-01-21 13:45:00|43348.4|43328.4|43332.4|43312.4|43348.4|43328.4|43329.9|43309.9|68
1737467110000|2025-01-21 13:45:10|43337.4|43317.4|43335.9|43315.9|43344.9|43324.9|43335.9|43315.9|16
1737467120000|2025-01-21 13:45:20|43334.9|43314.9|43330.9|43310.9|43335.9|43315.9|43328.4|43308.4|14
1737467130000|2025-01-21 13:45:30|43328.4|43308.4|43325.9|43305.9|43330.9|43310.9|43325.9|43305.9|4
1737467140000|2025-01-21 13:45:40|43326.9|43306.9|43333.4|43313.4|43334.9|43314.9|43325.9|43305.9|6
1737467150000|2025-01-21 13:45:50|43335.9|43315.9|43344.9|43324.9|43345.9|43325.9|43335.9|43315.9|5
1737467160000|2025-01-21 13:46:00|43343.4|43323.4|43346.9|43326.9|43346.9|43326.9|43340.9|43320.9|3
1737467170000|2025-01-21 13:46:10|43345.9|43325.9|43343.4|43323.4|43345.9|43325.9|43343.4|43323.4|3
1737467180000|2025-01-21 13:46:20|43345.9|43325.9|43338.4|43318.4|43345.9|43325.9|43338.4|43318.4|2
1737467190000|2025-01-21 13:46:30|||||||||1
1737467200000|2025-01-21 13:46:40|43335.9|43315.9|43331.9|43311.9|43336.9|43316.9|43331.9|43311.9|10
1737467210000|2025-01-21 13:46:50|43330.9|43310.9|43328.4|43308.4|43330.9|43310.9|43328.4|43308.4|7
1737467220000|2025-01-21 13:47:00|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|7
1737467230000|2025-01-21 13:47:10|43331.9|43311.9|43345.9|43325.9|43345.9|43325.9|43331.9|43311.9|9
1737467240000|2025-01-21 13:47:20|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|43345.9|43325.9|2
1737467250000|2025-01-21 13:47:30|43350.9|43330.9|43345.9|43325.9|43350.9|43330.9|43345.9|43325.9|1
1737467260000|2025-01-21 13:47:40|43348.4|43328.4|43353.4|43333.4|43353.4|43333.4|43346.9|43326.9|5
1737467270000|2025-01-21 13:47:50|43358.4|43338.4|43363.4|43343.4|43365.9|43345.9|43358.4|43338.4|11
1737467280000|2025-01-21 13:48:00|43360.9|43340.9|43358.4|43338.4|43360.9|43340.9|43358.4|43338.4|4
1737467290000|2025-01-21 13:48:10|43350.9|43330.9|43348.4|43328.4|43350.9|43330.9|43348.4|43328.4|14
1737467300000|2025-01-21 13:48:20|43345.9|43325.9|43348.4|43328.4|43349.4|43329.4|43345.9|43325.9|1
1737467310000|2025-01-21 13:48:30|43350.9|43330.9|43332.5|43312.5|43350.9|43330.9|43332.5|43312.5|17
1737467320000|2025-01-21 13:48:40|43333.4|43313.4|43331.5|43311.5|43335|43315|43331.5|43311.5|4
1737467330000|2025-01-21 13:48:50|43330|43310|43330|43310|43330|43310|43330|43310|0
1737467340000|2025-01-21 13:49:00|43329|43309|43310.9|43290.9|43329|43309|43305.9|43285.9|48
1737467350000|2025-01-21 13:49:10|43310|43290|43293|43273|43310|43290|43293|43273|39
1737467360000|2025-01-21 13:49:20|43292.5|43272.5|43305.9|43285.9|43305.9|43285.9|43291.5|43271.5|17
1737467370000|2025-01-21 13:49:30|43306.9|43286.9|43308.4|43288.4|43313.4|43293.4|43306.9|43286.9|3
1737467380000|2025-01-21 13:49:40|43309.4|43289.4|43300.9|43280.9|43315.9|43295.9|43300|43280|13
1737467390000|2025-01-21 13:49:50|43300|43280|43300.9|43280.9|43300.9|43280.9|43300|43280|2
1737467400000|2025-01-21 13:50:00|43300|43280|43273.4|43253.4|43300|43280|43273.4|43253.4|25
1737467410000|2025-01-21 13:50:10|43278.4|43258.4|43280.9|43260.9|43287.5|43267.5|43278.4|43258.4|6
1737467420000|2025-01-21 13:50:20|43280.3|43260.3|43275|43255|43280.3|43260.3|43275|43255|11
1737467430000|2025-01-21 13:50:30|43274|43254|43262.5|43242.5|43274|43254|43260|43240|16
1737467440000|2025-01-21 13:50:40|43261.5|43241.5|43267.5|43247.5|43267.5|43247.5|43260|43240|25
1737467450000|2025-01-21 13:50:50|43268.4|43248.4|43267.5|43247.5|43271.5|43251.5|43267.5|43247.5|7
1737467460000|2025-01-21 13:51:00|43265|43245|43260|43240|43265|43245|43257.5|43237.5|6
1737467470000|2025-01-21 13:51:10|43257.5|43237.5|43255|43235|43257.5|43237.5|43254|43234|4
1737467480000|2025-01-21 13:51:20|43255.9|43235.9|43257.5|43237.5|43257.5|43237.5|43253.4|43233.4|23
1737467490000|2025-01-21 13:51:30|43255|43235|43262.5|43242.5|43262.5|43242.5|43255|43235|7
1737467500000|2025-01-21 13:51:40|43263.4|43243.4|43265|43245|43265.9|43245.9|43260|43240|10
1737467510000|2025-01-21 13:51:50|43267.5|43247.5|43253.1|43233.1|43267.5|43247.5|43251.1|43231.1|13
1737467520000|2025-01-21 13:52:00|43251.5|43231.5|43254|43234|43254|43234|43251.5|43231.5|6
1737467530000|2025-01-21 13:52:10|43250.9|43230.9|43241.5|43221.5|43251.5|43231.5|43241.5|43221.5|19
1737467540000|2025-01-21 13:52:20|43239|43219|43250.6|43230.6|43254|43234|43239|43219|19
1737467550000|2025-01-21 13:52:30|43249|43229|43234.6|43214.6|43254|43234|43234.6|43214.6|27
1737467560000|2025-01-21 13:52:40|43233.1|43213.1|43222.1|43202.1|43233.1|43213.1|43217.1|43197.1|44
1737467570000|2025-01-21 13:52:50|43224.6|43204.6|43227.1|43207.1|43227.1|43207.1|43224.6|43204.6|2
1737467580000|2025-01-21 13:53:00|43229.6|43209.6|43237.1|43217.1|43239.6|43219.6|43229.6|43209.6|7
1737467590000|2025-01-21 13:53:10|43239.6|43219.6|43253.1|43233.1|43256.5|43236.5|43239.6|43219.6|11
1737467600000|2025-01-21 13:53:20|43251.5|43231.5|43247.5|43227.5|43251.5|43231.5|43247.5|43227.5|6
1737467610000|2025-01-21 13:53:30|43245.6|43225.6|43241.5|43221.5|43245.6|43225.6|43241.5|43221.5|7
1737467620000|2025-01-21 13:53:40|43244|43224|43244|43224|43246.5|43226.5|43244|43224|19
1737467630000|2025-01-21 13:53:50|43243.1|43223.1|43239|43219|43243.1|43223.1|43236.5|43216.5|4
1737467640000|2025-01-21 13:54:00|43241.5|43221.5|43249|43229|43249|43229|43241.5|43221.5|8
1737467650000|2025-01-21 13:54:10|43246.5|43226.5|43244|43224|43249|43229|43244|43224|5
1737467660000|2025-01-21 13:54:20|43245|43225|43245|43225|43247.5|43227.5|43244|43224|15
1737467670000|2025-01-21 13:54:30|43247.5|43227.5|43239|43219|43247.5|43227.5|43239|43219|20
1737467680000|2025-01-21 13:54:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|4
1737467690000|2025-01-21 13:54:50|43237.5|43217.5|43246.5|43226.5|43249|43229|43237.5|43217.5|8
1737467700000|2025-01-21 13:55:00|43254|43234|43250.6|43230.6|43257.5|43237.5|43250.6|43230.6|31
1737467710000|2025-01-21 13:55:10|43246.5|43226.5|43235.6|43215.6|43246.5|43226.5|43235.6|43215.6|5
1737467720000|2025-01-21 13:55:20|43234|43214|43216.5|43196.5|43234|43214|43216.5|43196.5|17
1737467730000|2025-01-21 13:55:30|43215.6|43195.6|43209|43189|43215.6|43195.6|43209|43189|6
1737467740000|2025-01-21 13:55:40|43206.5|43186.5|43200|43180|43206.5|43186.5|43199|43179|8
1737467750000|2025-01-21 13:55:50|43199.6|43179.6|43191.5|43171.5|43199.6|43179.6|43189|43169|34
1737467760000|2025-01-21 13:56:00|43189|43169|43189|43169|43191.5|43171.5|43188.1|43168.1|16
1737467770000|2025-01-21 13:56:10|43186.5|43166.5|43189|43169|43189|43169|43185|43165|9
1737467780000|2025-01-21 13:56:20|43190.6|43170.6|43191.5|43171.5|43191.5|43171.5|43189|43169|10
1737467790000|2025-01-21 13:56:30|43192.5|43172.5|43201.5|43181.5|43204|43184|43192.5|43172.5|11
1737467800000|2025-01-21 13:56:40|43202.5|43182.5|43196.5|43176.5|43203.1|43183.1|43194|43174|6
1737467810000|2025-01-21 13:56:50|43195.6|43175.6|43194|43174|43195.6|43175.6|43191.5|43171.5|4
1737467820000|2025-01-21 13:57:00|43193.1|43173.1|43189.6|43169.6|43193.1|43173.1|43188.1|43168.1|36
1737467830000|2025-01-21 13:57:10|43186.5|43166.5|43189|43169|43189|43169|43186.5|43166.5|3
1737467840000|2025-01-21 13:57:20|||||||||4
1737467850000|2025-01-21 13:57:30|43190.6|43170.6|43189|43169|43192.5|43172.5|43189|43169|10
1737467860000|2025-01-21 13:57:40|43191.5|43171.5|43189|43169|43191.5|43171.5|43189|43169|9
1737467870000|2025-01-21 13:57:50|43184|43164|43186.5|43166.5|43189|43169|43184|43164|8
1737467880000|2025-01-21 13:58:00|43185.6|43165.6|43181.5|43161.5|43185.6|43165.6|43181.5|43161.5|10
1737467890000|2025-01-21 13:58:10|43182.5|43162.5|43184|43164|43184|43164|43179|43159|2
1737467900000|2025-01-21 13:58:20|43181.5|43161.5|43189|43169|43189|43169|43179|43159|13
1737467910000|2025-01-21 13:58:30|43191.5|43171.5|43188.4|43168.4|43191.5|43171.5|43186.5|43166.5|5
1737467920000|2025-01-21 13:58:40|43188.1|43168.1|43174|43154|43191.5|43171.5|43174|43154|15
1737467930000|2025-01-21 13:58:50|43173.1|43153.1|43148.1|43128.1|43173.1|43153.1|43148.1|43128.1|33
1737467940000|2025-01-21 13:59:00|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43144.6|43124.6|12
1737467950000|2025-01-21 13:59:10|43144.6|43124.6|43124.6|43104.6|43145.6|43125.6|43124.6|43104.6|15
1737467960000|2025-01-21 13:59:20|43123.1|43103.1|43123.1|43103.1|43123.1|43103.1|43122.1|43102.1|11
1737467970000|2025-01-21 13:59:30|43127.1|43107.1|43114.6|43094.6|43131.2|43111.2|43114.6|43094.6|30
1737467980000|2025-01-21 13:59:40|43115.6|43095.6|43117.1|43097.1|43117.1|43097.1|43115.6|43095.6|13
1737467990000|2025-01-21 13:59:50|43109.6|43089.6|43097.1|43077.1|43109.6|43089.6|43097.1|43077.1|42
1737468000000|2025-01-21 14:00:00|43094.6|43074.6|43115.6|43095.6|43117.1|43097.1|43089.6|43069.6|60
1737468010000|2025-01-21 14:00:10|43119.6|43099.6|43122.1|43102.1|43123.1|43103.1|43117.1|43097.1|21
1737468020000|2025-01-21 14:00:20|43123.1|43103.1|43133.1|43113.1|43138.1|43118.1|43123.1|43103.1|14
1737468030000|2025-01-21 14:00:30|43134.6|43114.6|43118.7|43098.7|43135.6|43115.6|43118.7|43098.7|15
1737468040000|2025-01-21 14:00:40|43119.6|43099.6|43122.1|43102.1|43122.1|43102.1|43117.1|43097.1|4
1737468050000|2025-01-21 14:00:50|43119.6|43099.6|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|2
1737468060000|2025-01-21 14:01:00|43117.1|43097.1|43114.6|43094.6|43122.1|43102.1|43114.6|43094.6|25
1737468080000|2025-01-21 14:01:20|43115.6|43095.6|43117.1|43097.1|43117.1|43097.1|43115.6|43095.6|5
1737468090000|2025-01-21 14:01:30|43112.1|43092.1|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|7
1737468100000|2025-01-21 14:01:40|43109.6|43089.6|43094.6|43074.6|43109.6|43089.6|43094.6|43074.6|16
1737468110000|2025-01-21 14:01:50|43095.6|43075.6|43122.1|43102.1|43122.1|43102.1|43095.6|43075.6|30
1737468120000|2025-01-21 14:02:00|43123.1|43103.1|43135.6|43115.6|43135.6|43115.6|43122.1|43102.1|31
1737468130000|2025-01-21 14:02:10|43134.6|43114.6|43143.1|43123.1|43143.1|43123.1|43134.6|43114.6|12
1737468140000|2025-01-21 14:02:20|43144|43124|43157.1|43137.1|43157.1|43137.1|43144|43124|41
1737468150000|2025-01-21 14:02:30|43149|43129|43131.5|43111.5|43149|43129|43131.5|43111.5|13
1737468160000|2025-01-21 14:02:40|43130.6|43110.6|43111.5|43091.5|43133.1|43113.1|43111.5|43091.5|27
1737468170000|2025-01-21 14:02:50|43113.1|43093.1|43119|43099|43119|43099|43110.6|43090.6|15
1737468180000|2025-01-21 14:03:00|43121.5|43101.5|43145|43125|43150|43130|43121.5|43101.5|25
1737468190000|2025-01-21 14:03:10|43146.5|43126.5|43154|43134|43154|43134|43146.5|43126.5|4
1737468200000|2025-01-21 14:03:20|43152.5|43132.5|43169|43149|43169|43149|43151.5|43131.5|22
1737468210000|2025-01-21 14:03:30|43164|43144|43159|43139|43164|43144|43159|43139|5
1737468220000|2025-01-21 14:03:40|43163.1|43143.1|43164|43144|43164|43144|43163.1|43143.1|6
1737468230000|2025-01-21 14:03:50|43169|43149|43171.5|43151.5|43174|43154|43169|43149|3
1737468240000|2025-01-21 14:04:00|43170.6|43150.6|43184|43164|43184|43164|43169|43149|23
1737468250000|2025-01-21 14:04:10|43185|43165|43184|43164|43189|43169|43184|43164|9
1737468260000|2025-01-21 14:04:20|43185|43165|43185|43165|43194|43174|43184|43164|25
1737468270000|2025-01-21 14:04:30|43184|43164|43186.5|43166.5|43186.5|43166.5|43184|43164|9
1737468280000|2025-01-21 14:04:40|43189|43169|43191.5|43171.5|43194|43174|43189|43169|15
1737468290000|2025-01-21 14:04:50|43192.5|43172.5|43199|43179|43199|43179|43192.5|43172.5|1
1737468300000|2025-01-21 14:05:00|43196.5|43176.5|43179|43159|43199|43179|43177.5|43157.5|27
1737468310000|2025-01-21 14:05:10|43181.5|43161.5|43174|43154|43181.5|43161.5|43169|43149|13
1737468320000|2025-01-21 14:05:20|43176.5|43156.5|43184|43164|43184|43164|43175.6|43155.6|7
1737468330000|2025-01-21 14:05:30|43189|43169|43189|43169|43189|43169|43186.5|43166.5|21
1737468340000|2025-01-21 14:05:40|43196|43176|43196.9|43176.9|43199.4|43179.4|43196|43176|3
1737468350000|2025-01-21 14:05:50|43197.9|43177.9|43209|43189|43209|43189|43197.9|43177.9|8
1737468360000|2025-01-21 14:06:00|43211.5|43191.5|43212.5|43192.5|43215|43195|43206.5|43186.5|30
1737468370000|2025-01-21 14:06:10|43215|43195|43219|43199|43221.5|43201.5|43214|43194|13
1737468380000|2025-01-21 14:06:20|43221.5|43201.5|43226|43206|43226|43206|43221.5|43201.5|12
1737468390000|2025-01-21 14:06:30|43225|43205|43204|43184|43225|43205|43204|43184|29
1737468400000|2025-01-21 14:06:40|43202.1|43182.1|43206.5|43186.5|43210|43190|43191.5|43171.5|31
1737468410000|2025-01-21 14:06:50|43205.6|43185.6|43199|43179|43205.6|43185.6|43199|43179|24
1737468420000|2025-01-21 14:07:00|43201|43181|43208.5|43188.5|43208.5|43188.5|43201|43181|13
1737468430000|2025-01-21 14:07:10|43211|43191|43213.1|43193.1|43214|43194|43211|43191|6
1737468440000|2025-01-21 14:07:20|43208.1|43188.1|43208.1|43188.1|43209.6|43189.6|43204.6|43184.6|4
1737468450000|2025-01-21 14:07:30|43207.1|43187.1|43219.6|43199.6|43219.6|43199.6|43207.1|43187.1|29
1737468460000|2025-01-21 14:07:40|43222.1|43202.1|43219.6|43199.6|43222.1|43202.1|43219.6|43199.6|9
1737468470000|2025-01-21 14:07:50|43222.1|43202.1|43216.2|43196.2|43222.1|43202.1|43216.2|43196.2|9
1737468480000|2025-01-21 14:08:00|43212.1|43192.1|43217.1|43197.1|43217.1|43197.1|43212.1|43192.1|21
1737468490000|2025-01-21 14:08:10|43218.1|43198.1|43219.6|43199.6|43219.6|43199.6|43217.1|43197.1|0
1737468500000|2025-01-21 14:08:20|43217.1|43197.1|43217.1|43197.1|43219.6|43199.6|43217.1|43197.1|3
1737468510000|2025-01-21 14:08:30|43214.6|43194.6|43220.6|43200.6|43220.6|43200.6|43213.7|43193.7|10
1737468520000|2025-01-21 14:08:40|43221.6|43201.6|43232.1|43212.1|43232.1|43212.1|43221.6|43201.6|9
1737468530000|2025-01-21 14:08:50|43237.1|43217.1|43234.6|43214.6|43237.1|43217.1|43234.6|43214.6|8
1737468540000|2025-01-21 14:09:00|43232.1|43212.1|43227.1|43207.1|43232.1|43212.1|43227.1|43207.1|7
1737468550000|2025-01-21 14:09:10|43226.2|43206.2|43234.6|43214.6|43234.6|43214.6|43225.6|43205.6|10
1737468560000|2025-01-21 14:09:20|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43229.6|43209.6|8
1737468570000|2025-01-21 14:09:30|43233.1|43213.1|43232.1|43212.1|43237.1|43217.1|43232.1|43212.1|9
1737468580000|2025-01-21 14:09:40|||||||||2
1737468590000|2025-01-21 14:09:50|43231.2|43211.2|43234.6|43214.6|43234.6|43214.6|43230.6|43210.6|9
1737468600000|2025-01-21 14:10:00|43232.1|43212.1|43229.6|43209.6|43232.1|43212.1|43229.6|43209.6|8
1737468610000|2025-01-21 14:10:10|43232.1|43212.1|43237.1|43217.1|43237.1|43217.1|43232.1|43212.1|6
1737468620000|2025-01-21 14:10:20|43239.6|43219.6|43244.6|43224.6|43247.1|43227.1|43239.6|43219.6|10
1737468630000|2025-01-21 14:10:30|43245.6|43225.6|43255.6|43235.6|43255.6|43235.6|43245.6|43225.6|10
1737468640000|2025-01-21 14:10:40|43259.6|43239.6|43262.1|43242.1|43262.1|43242.1|43258.7|43238.7|4
1737468650000|2025-01-21 14:10:50|43261.2|43241.2|43279.6|43259.6|43279.6|43259.6|43259.6|43239.6|20
1737468660000|2025-01-21 14:11:00|43277.1|43257.1|43262.1|43242.1|43277.1|43257.1|43262.1|43242.1|26
1737468670000|2025-01-21 14:11:10|43259.6|43239.6|43265.6|43245.6|43265.6|43245.6|43259.6|43239.6|8
1737468680000|2025-01-21 14:11:20|43268.1|43248.1|43274.6|43254.6|43277.1|43257.1|43268.1|43248.1|7
1737468690000|2025-01-21 14:11:30|43275.6|43255.6|43272.1|43252.1|43276.2|43256.2|43271.2|43251.2|6
1737468700000|2025-01-21 14:11:40|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|2
1737468710000|2025-01-21 14:11:50|43274.7|43254.7|43278.7|43258.7|43279.7|43259.7|43274.7|43254.7|2
1737468720000|2025-01-21 14:12:00|43279.7|43259.7|43284.7|43264.7|43284.7|43264.7|43277.2|43257.2|15
1737468730000|2025-01-21 14:12:10|43282.2|43262.2|43287.2|43267.2|43287.2|43267.2|43282.2|43262.2|6
1737468740000|2025-01-21 14:12:20|43292.2|43272.2|43292.2|43272.2|43304.7|43284.7|43292.2|43272.2|18
1737468750000|2025-01-21 14:12:30|43291.2|43271.2|43281.2|43261.2|43291.2|43271.2|43281.2|43261.2|7
1737468760000|2025-01-21 14:12:40|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|1
1737468770000|2025-01-21 14:12:50|43284.7|43264.7|43282.2|43262.2|43287.2|43267.2|43282.2|43262.2|22
1737468780000|2025-01-21 14:13:00|43280.6|43260.6|43279.7|43259.7|43280.6|43260.6|43279.7|43259.7|2
1737468790000|2025-01-21 14:13:10|43282.2|43262.2|43277.2|43257.2|43282.2|43262.2|43277.2|43257.2|3
1737468800000|2025-01-21 14:13:20|43279.7|43259.7|43282.2|43262.2|43282.2|43262.2|43279.7|43259.7|8
1737468810000|2025-01-21 14:13:30|43287.2|43267.2|43288.7|43268.7|43294.7|43274.7|43287.2|43267.2|11
1737468820000|2025-01-21 14:13:40|43284.7|43264.7|43289.7|43269.7|43289.7|43269.7|43284.7|43264.7|4
1737468830000|2025-01-21 14:13:50|43288.7|43268.7|43294.7|43274.7|43294.7|43274.7|43285.6|43265.6|5
1737468840000|2025-01-21 14:14:00|43297.2|43277.2|43304.7|43284.7|43307.2|43287.2|43297.2|43277.2|6
1737468850000|2025-01-21 14:14:10|43302.2|43282.2|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|3
1737468860000|2025-01-21 14:14:20|43300.6|43280.6|43312.2|43292.2|43312.2|43292.2|43300.6|43280.6|14
1737468870000|2025-01-21 14:14:30|43307.2|43287.2|43299.7|43279.7|43307.2|43287.2|43298.7|43278.7|6
1737468880000|2025-01-21 14:14:40|43298.1|43278.1|43305.6|43285.6|43305.6|43285.6|43297.2|43277.2|4
1737468890000|2025-01-21 14:14:50|43307.2|43287.2|43309.7|43289.7|43309.7|43289.7|43306.2|43286.2|7
1737468900000|2025-01-21 14:15:00|43304.7|43284.7|43297.2|43277.2|43304.7|43284.7|43295.6|43275.6|9
1737468910000|2025-01-21 14:15:10|43294.7|43274.7|43299.7|43279.7|43299.7|43279.7|43292.2|43272.2|15
1737468920000|2025-01-21 14:15:20|43300.6|43280.6|43299.7|43279.7|43302.2|43282.2|43299.7|43279.7|0
1737468930000|2025-01-21 14:15:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|5
1737468940000|2025-01-21 14:15:40|43303.7|43283.7|43318.1|43298.1|43319.7|43299.7|43303.7|43283.7|26
1737468950000|2025-01-21 14:15:50|43319.7|43299.7|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|2
1737468960000|2025-01-21 14:16:00|43319.7|43299.7|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|4
1737468970000|2025-01-21 14:16:10|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|7
1737468990000|2025-01-21 14:16:30|43308.7|43288.7|43307.2|43287.2|43309.7|43289.7|43307.2|43287.2|3
1737469000000|2025-01-21 14:16:40|43309.7|43289.7|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|3
1737469010000|2025-01-21 14:16:50|43311.2|43291.2|43312.2|43292.2|43312.2|43292.2|43311.2|43291.2|4
1737469020000|2025-01-21 14:17:00|43317.2|43297.2|43311.2|43291.2|43317.2|43297.2|43311.2|43291.2|5
1737469030000|2025-01-21 14:17:10|||||||||3
1737469040000|2025-01-21 14:17:20|43312.2|43292.2|43331.6|43311.6|43331.6|43311.6|43312.2|43292.2|22
1737469050000|2025-01-21 14:17:30|43330.6|43310.6|43331.6|43311.6|43334.1|43314.1|43330.6|43310.6|5
1737469060000|2025-01-21 14:17:40|43334.1|43314.1|43327.2|43307.2|43334.1|43314.1|43327.2|43307.2|4
1737469070000|2025-01-21 14:17:50|43324.7|43304.7|43318.7|43298.7|43324.7|43304.7|43317.8|43297.8|10
1737469080000|2025-01-21 14:18:00|43317.2|43297.2|43317.2|43297.2|43323.1|43303.1|43317.2|43297.2|8
1737469090000|2025-01-21 14:18:10|43312.2|43292.2|43315.6|43295.6|43315.6|43295.6|43309.7|43289.7|6
1737469100000|2025-01-21 14:18:20|43317.2|43297.2|43324.7|43304.7|43327.2|43307.2|43314.7|43294.7|12
1737469110000|2025-01-21 14:18:30|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43319.7|43299.7|7
1737469120000|2025-01-21 14:18:40|43321.2|43301.2|43322.2|43302.2|43322.2|43302.2|43320.6|43300.6|0
1737469130000|2025-01-21 14:18:50|43319.7|43299.7|43320.6|43300.6|43320.6|43300.6|43319.7|43299.7|1
1737469140000|2025-01-21 14:19:00|43322.2|43302.2|43304.7|43284.7|43322.2|43302.2|43304.7|43284.7|5
1737469150000|2025-01-21 14:19:10|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43302.2|43282.2|3
1737469160000|2025-01-21 14:19:20|43302.2|43282.2|43309.7|43289.7|43312.2|43292.2|43302.2|43282.2|7
1737469170000|2025-01-21 14:19:30|43310.6|43290.6|43312.2|43292.2|43312.2|43292.2|43310.6|43290.6|0
1737469180000|2025-01-21 14:19:40|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|2
1737469190000|2025-01-21 14:19:50|43312.2|43292.2|43325.6|43305.6|43325.6|43305.6|43312.2|43292.2|4
1737469200000|2025-01-21 14:20:00|43328.1|43308.1|43314.7|43294.7|43328.1|43308.1|43312.2|43292.2|11
1737469210000|2025-01-21 14:20:10|43312.2|43292.2|43318.1|43298.1|43318.1|43298.1|43312.2|43292.2|5
1737469220000|2025-01-21 14:20:20|43317.2|43297.2|43314.7|43294.7|43318.7|43298.7|43314.7|43294.7|6
1737469230000|2025-01-21 14:20:30|43313.7|43293.7|43319.7|43299.7|43319.7|43299.7|43312.2|43292.2|8
1737469240000|2025-01-21 14:20:40|43322.2|43302.2|43324.7|43304.7|43324.7|43304.7|43322.2|43302.2|6
1737469250000|2025-01-21 14:20:50|43325.6|43305.6|43327.2|43307.2|43327.2|43307.2|43325.6|43305.6|1
1737469260000|2025-01-21 14:21:00|43328.1|43308.1|43334.7|43314.7|43334.7|43314.7|43328.1|43308.1|6
1737469270000|2025-01-21 14:21:10|43335.6|43315.6|43337.2|43317.2|43337.2|43317.2|43335.6|43315.6|9
1737469280000|2025-01-21 14:21:20|43339.7|43319.7|43337.2|43317.2|43339.7|43319.7|43337.2|43317.2|10
1737469290000|2025-01-21 14:21:30|43339.7|43319.7|43339.7|43319.7|43339.7|43319.7|43337.2|43317.2|28
1737469300000|2025-01-21 14:21:40|43337.2|43317.2|43342.2|43322.2|43342.2|43322.2|43337.2|43317.2|1
1737469310000|2025-01-21 14:21:50|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|3
1737469320000|2025-01-21 14:22:00|43347.2|43327.2|43342.2|43322.2|43349.7|43329.7|43342.2|43322.2|8
1737469330000|2025-01-21 14:22:10|||||||||3
1737469340000|2025-01-21 14:22:20|43337.2|43317.2|43338.1|43318.1|43338.1|43318.1|43337.2|43317.2|6
1737469350000|2025-01-21 14:22:30|43337.2|43317.2|43338.1|43318.1|43338.1|43318.1|43337.2|43317.2|1
1737469360000|2025-01-21 14:22:40|43340.6|43320.6|43352.2|43332.2|43352.2|43332.2|43340.6|43320.6|9
1737469370000|2025-01-21 14:22:50|43348.7|43328.7|43347.2|43327.2|43348.7|43328.7|43344.7|43324.7|14
1737469380000|2025-01-21 14:23:00|43348.1|43328.1|43352.2|43332.2|43352.2|43332.2|43348.1|43328.1|8
1737469390000|2025-01-21 14:23:10|43354.7|43334.7|43349.7|43329.7|43354.7|43334.7|43349.7|43329.7|4
1737469400000|2025-01-21 14:23:20|43352.2|43332.2|43343.7|43323.7|43352.2|43332.2|43343.7|43323.7|10
1737469410000|2025-01-21 14:23:30|43341.2|43321.2|43343.7|43323.7|43343.7|43323.7|43341.2|43321.2|1
1737469420000|2025-01-21 14:23:40|43343.1|43323.1|43347.2|43327.2|43353.7|43333.7|43343.1|43323.1|27
1737469430000|2025-01-21 14:23:50|||||||||2
1737469440000|2025-01-21 14:24:00|43348.1|43328.1|43344.7|43324.7|43348.1|43328.1|43342.2|43322.2|10
1737469450000|2025-01-21 14:24:10|43343.7|43323.7|43347.2|43327.2|43347.2|43327.2|43343.7|43323.7|0
1737469460000|2025-01-21 14:24:20|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|4
1737469470000|2025-01-21 14:24:30|||||||||4
1737469480000|2025-01-21 14:24:40|43350.6|43330.6|43352.2|43332.2|43357.2|43337.2|43350.6|43330.6|11
1737469490000|2025-01-21 14:24:50|43350.3|43330.3|43352.2|43332.2|43352.2|43332.2|43347.2|43327.2|3
1737469500000|2025-01-21 14:25:00|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|10
1737469510000|2025-01-21 14:25:10|43349.7|43329.7|43347.2|43327.2|43352.2|43332.2|43347.2|43327.2|9
1737469520000|2025-01-21 14:25:20|43345.3|43325.3|43349.7|43329.7|43349.7|43329.7|43343.7|43323.7|5
1737469530000|2025-01-21 14:25:30|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|4
1737469540000|2025-01-21 14:25:40|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|43354.7|43334.7|0
1737469550000|2025-01-21 14:25:50|43352.2|43332.2|43354.7|43334.7|43356.2|43336.2|43352.2|43332.2|3
1737469560000|2025-01-21 14:26:00|43357.2|43337.2|43361.2|43341.2|43361.2|43341.2|43352.2|43332.2|8
1737469570000|2025-01-21 14:26:10|||||||||1
1737469580000|2025-01-21 14:26:20|43359.7|43339.7|43354.7|43334.7|43359.7|43339.7|43354.7|43334.7|5
1737469590000|2025-01-21 14:26:30|43357.2|43337.2|43352.2|43332.2|43357.2|43337.2|43352.2|43332.2|12
1737469600000|2025-01-21 14:26:40|43349.7|43329.7|43350.6|43330.6|43350.6|43330.6|43349.7|43329.7|9
1737469610000|2025-01-21 14:26:50|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|0
1737469620000|2025-01-21 14:27:00|43353.1|43333.1|43352.2|43332.2|43354.7|43334.7|43352.2|43332.2|6
1737469630000|2025-01-21 14:27:10|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|43349.7|43329.7|9
1737469640000|2025-01-21 14:27:20|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43344.7|43324.7|71
1737469650000|2025-01-21 14:27:30|43349.7|43329.7|43364.7|43344.7|43367.2|43347.2|43349.7|43329.7|11
1737469660000|2025-01-21 14:27:40|||||||||8
1737469670000|2025-01-21 14:27:50|43362.2|43342.2|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|13
1737469680000|2025-01-21 14:28:00|43363.1|43343.1|43364.7|43344.7|43364.7|43344.7|43363.1|43343.1|9
1737469690000|2025-01-21 14:28:10|43365.6|43345.6|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|6
1737469700000|2025-01-21 14:28:20|43369.1|43349.1|43377.2|43357.2|43382.2|43362.2|43369.1|43349.1|15
1737469710000|2025-01-21 14:28:30|43375.3|43355.3|43372.2|43352.2|43375.3|43355.3|43371.2|43351.2|12
1737469720000|2025-01-21 14:28:40|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|15
1737469730000|2025-01-21 14:28:50|43377.2|43357.2|43373.7|43353.7|43377.2|43357.2|43373.7|43353.7|13
1737469740000|2025-01-21 14:29:00|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|14
1737469750000|2025-01-21 14:29:10|43375.7|43355.7|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|10
1737469760000|2025-01-21 14:29:20|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|43374.7|43354.7|7
1737469770000|2025-01-21 14:29:30|43373.7|43353.7|43369.7|43349.7|43373.7|43353.7|43368.7|43348.7|12
1737469780000|2025-01-21 14:29:40|43367.2|43347.2|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|35
1737469790000|2025-01-21 14:29:50|43366.2|43346.2|43370.7|43350.7|43370.7|43350.7|43364.7|43344.7|10
1737469800000|2025-01-21 14:30:00|43373.2|43353.2|43377.2|43357.2|43385.7|43365.7|43373.2|43353.2|46
1737469810000|2025-01-21 14:30:10|43378.7|43358.7|43379.7|43359.7|43382.2|43362.2|43373.7|43353.7|19
1737469820000|2025-01-21 14:30:20|43378.7|43358.7|43377.2|43357.2|43382.2|43362.2|43377.2|43357.2|12
1737469830000|2025-01-21 14:30:30|43375.3|43355.3|43379.7|43359.7|43379.7|43359.7|43373.7|43353.7|39
1737469840000|2025-01-21 14:30:40|43380.7|43360.7|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|12
1737469850000|2025-01-21 14:30:50|43385.7|43365.7|43382.2|43362.2|43385.7|43365.7|43382.2|43362.2|18
1737469860000|2025-01-21 14:31:00|43381.2|43361.2|43377.2|43357.2|43382.2|43362.2|43373.7|43353.7|16
1737469870000|2025-01-21 14:31:10|43374.7|43354.7|43359.7|43339.7|43374.7|43354.7|43358.7|43338.7|17
1737469880000|2025-01-21 14:31:20|43362.2|43342.2|43357.2|43337.2|43362.2|43342.2|43354.7|43334.7|8
1737469890000|2025-01-21 14:31:30|43356.2|43336.2|43374.7|43354.7|43375.7|43355.7|43354.7|43334.7|21
1737469900000|2025-01-21 14:31:40|43375.7|43355.7|43352.2|43332.2|43378.2|43358.2|43352.2|43332.2|23
1737469910000|2025-01-21 14:31:50|43350.7|43330.7|43347.2|43327.2|43350.7|43330.7|43342.2|43322.2|19
1737469920000|2025-01-21 14:32:00|43348.2|43328.2|43352.2|43332.2|43354.1|43334.1|43347.2|43327.2|18
1737469930000|2025-01-21 14:32:10|43353.2|43333.2|43342.2|43322.2|43354.7|43334.7|43342.2|43322.2|14
1737469940000|2025-01-21 14:32:20|43345.7|43325.7|43348.2|43328.2|43352.2|43332.2|43345.7|43325.7|3
1737469950000|2025-01-21 14:32:30|43349.7|43329.7|43354.7|43334.7|43354.7|43334.7|43347.2|43327.2|15
1737469960000|2025-01-21 14:32:40|43352.2|43332.2|43347.2|43327.2|43357.2|43337.2|43347.2|43327.2|14
1737469970000|2025-01-21 14:32:50|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43347.2|43327.2|4
1737469980000|2025-01-21 14:33:00|43349.7|43329.7|43328.8|43308.8|43349.7|43329.7|43328.8|43308.8|15
1737469990000|2025-01-21 14:33:10|43327.2|43307.2|43345.7|43325.7|43345.7|43325.7|43327.2|43307.2|19
1737470000000|2025-01-21 14:33:20|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|4
1737470010000|2025-01-21 14:33:30|43345.7|43325.7|43353.2|43333.2|43353.2|43333.2|43344.7|43324.7|12
1737470020000|2025-01-21 14:33:40|43355.7|43335.7|43337.2|43317.2|43355.7|43335.7|43337.2|43317.2|12
1737470030000|2025-01-21 14:33:50|43339.1|43319.1|43342.2|43322.2|43342.2|43322.2|43339.1|43319.1|34
1737470040000|2025-01-21 14:34:00|43344.7|43324.7|43344.7|43324.7|43347.2|43327.2|43342.2|43322.2|12
1737470050000|2025-01-21 14:34:10|43343.8|43323.8|43347.2|43327.2|43347.2|43327.2|43342.2|43322.2|5
1737470060000|2025-01-21 14:34:20|43349.7|43329.7|43349.7|43329.7|43352.2|43332.2|43347.2|43327.2|11
1737470070000|2025-01-21 14:34:30|43347.2|43327.2|43333.8|43313.8|43347.2|43327.2|43333.8|43313.8|8
1737470080000|2025-01-21 14:34:40|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|0
1737470090000|2025-01-21 14:34:50|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43334.7|43314.7|5
1737470100000|2025-01-21 14:35:00|43338.2|43318.2|43332.2|43312.2|43342.2|43322.2|43332.2|43312.2|9
1737470110000|2025-01-21 14:35:10|43333.8|43313.8|43327.2|43307.2|43333.8|43313.8|43324.7|43304.7|14
1737470120000|2025-01-21 14:35:20|43325.7|43305.7|43314.7|43294.7|43325.7|43305.7|43314.7|43294.7|23
1737470130000|2025-01-21 14:35:30|43315.7|43295.7|43313.2|43293.2|43317.2|43297.2|43312.2|43292.2|11
1737470140000|2025-01-21 14:35:40|43314.1|43294.1|43324.7|43304.7|43324.7|43304.7|43314.1|43294.1|9
1737470150000|2025-01-21 14:35:50|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|6
1737470160000|2025-01-21 14:36:00|43321.3|43301.3|43314.7|43294.7|43321.3|43301.3|43313.2|43293.2|10
1737470170000|2025-01-21 14:36:10|43312.2|43292.2|43302.2|43282.2|43315.7|43295.7|43302.2|43282.2|9
1737470180000|2025-01-21 14:36:20|43304.7|43284.7|43299.7|43279.7|43304.7|43284.7|43298.8|43278.8|2
1737470190000|2025-01-21 14:36:30|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43297.2|43277.2|5
1737470200000|2025-01-21 14:36:40|43303.8|43283.8|43309.1|43289.1|43309.7|43289.7|43302.2|43282.2|10
1737470210000|2025-01-21 14:36:50|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|6
1737470220000|2025-01-21 14:37:00|43302.2|43282.2|43293.8|43273.8|43302.2|43282.2|43293.8|43273.8|20
1737470230000|2025-01-21 14:37:10|43294.7|43274.7|43309.7|43289.7|43309.7|43289.7|43294.7|43274.7|36
1737470240000|2025-01-21 14:37:20|43312.2|43292.2|43307.2|43287.2|43312.2|43292.2|43304.7|43284.7|5
1737470250000|2025-01-21 14:37:30|43308.8|43288.8|43309.7|43289.7|43309.7|43289.7|43308.8|43288.8|4
1737470260000|2025-01-21 14:37:40|43310.7|43290.7|43313.2|43293.2|43315.7|43295.7|43309.7|43289.7|5
1737470270000|2025-01-21 14:37:50|43317.2|43297.2|43315.7|43295.7|43318.8|43298.8|43314.7|43294.7|4
1737470280000|2025-01-21 14:38:00|43314.7|43294.7|43318.2|43298.2|43318.2|43298.2|43313.2|43293.2|3
1737470290000|2025-01-21 14:38:10|43317.2|43297.2|43315.7|43295.7|43317.2|43297.2|43315.7|43295.7|14
1737470300000|2025-01-21 14:38:20|||||||||1
1737470310000|2025-01-21 14:38:30|43317.2|43297.2|43312.2|43292.2|43317.2|43297.2|43309.7|43289.7|8
1737470320000|2025-01-21 14:38:40|43309.7|43289.7|43314.7|43294.7|43314.7|43294.7|43309.7|43289.7|2
1737470330000|2025-01-21 14:38:50|43313.8|43293.8|43320.7|43300.7|43320.7|43300.7|43312.2|43292.2|8
1737470340000|2025-01-21 14:39:00|43318.2|43298.2|43317.2|43297.2|43323.2|43303.2|43317.2|43297.2|11
1737470350000|2025-01-21 14:39:10|43318.2|43298.2|43319.7|43299.7|43322.2|43302.2|43317.2|43297.2|4
1737470360000|2025-01-21 14:39:20|43322.2|43302.2|43322.2|43302.2|43324.7|43304.7|43319.7|43299.7|6
1737470370000|2025-01-21 14:39:30|43319.7|43299.7|43322.2|43302.2|43324.7|43304.7|43319.7|43299.7|2
1737470380000|2025-01-21 14:39:40|43320.7|43300.7|43307.2|43287.2|43320.7|43300.7|43307.2|43287.2|17
1737470390000|2025-01-21 14:39:50|43309.7|43289.7|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|0
1737470400000|2025-01-21 14:40:00|43308.2|43288.2|43304.7|43284.7|43312.2|43292.2|43304.7|43284.7|5
1737470410000|2025-01-21 14:40:10|43305.7|43285.7|43307.2|43287.2|43307.2|43287.2|43304.7|43284.7|6
1737470420000|2025-01-21 14:40:20|43306.3|43286.3|43310.7|43290.7|43310.7|43290.7|43304.7|43284.7|1
1737470430000|2025-01-21 14:40:30|43309.7|43289.7|43308.2|43288.2|43309.7|43289.7|43308.2|43288.2|2
1737470440000|2025-01-21 14:40:40|43312.2|43292.2|43287.2|43267.2|43312.2|43292.2|43287.2|43267.2|19
1737470450000|2025-01-21 14:40:50|43286.3|43266.3|43279.7|43259.7|43286.3|43266.3|43277.2|43257.2|34
1737470460000|2025-01-21 14:41:00|43280.7|43260.7|43287.2|43267.2|43287.2|43267.2|43280.7|43260.7|11
1737470470000|2025-01-21 14:41:10|43288.8|43268.8|43292.2|43272.2|43294.7|43274.7|43284.7|43264.7|9
1737470480000|2025-01-21 14:41:20|43294.7|43274.7|43301.6|43281.6|43301.6|43281.6|43294.7|43274.7|2
1737470490000|2025-01-21 14:41:30|43303.2|43283.2|43302.2|43282.2|43303.2|43283.2|43302.2|43282.2|3
1737470500000|2025-01-21 14:41:40|43299.7|43279.7|43294.7|43274.7|43302.2|43282.2|43294.7|43274.7|4
1737470510000|2025-01-21 14:41:50|43292.2|43272.2|43299.7|43279.7|43299.7|43279.7|43287.2|43267.2|7
1737470520000|2025-01-21 14:42:00|43297.2|43277.2|43292.2|43272.2|43297.2|43277.2|43292.2|43272.2|12
1737470530000|2025-01-21 14:42:10|43289.7|43269.7|43287.2|43267.2|43292.2|43272.2|43287.2|43267.2|9
1737470540000|2025-01-21 14:42:20|43284.7|43264.7|43262.2|43242.2|43284.7|43264.7|43262.2|43242.2|150
1737470550000|2025-01-21 14:42:30|43259.7|43239.7|43272.2|43252.2|43274.7|43254.7|43259.7|43239.7|18
1737470560000|2025-01-21 14:42:40|43271.3|43251.3|43265.3|43245.3|43271.3|43251.3|43265.3|43245.3|5
1737470570000|2025-01-21 14:42:50|43263.8|43243.8|43267.8|43247.8|43270.3|43250.3|43262.8|43242.8|24
1737470580000|2025-01-21 14:43:00|43266.3|43246.3|43260.3|43240.3|43270.3|43250.3|43260.3|43240.3|26
1737470590000|2025-01-21 14:43:10|43259.4|43239.4|43257.8|43237.8|43259.4|43239.4|43257.8|43237.8|6
1737470600000|2025-01-21 14:43:20|43260.3|43240.3|43260.3|43240.3|43262.8|43242.8|43255.3|43235.3|18
1737470610000|2025-01-21 14:43:30|43257.8|43237.8|43245.3|43225.3|43257.8|43237.8|43245.3|43225.3|13
1737470620000|2025-01-21 14:43:40|43241.9|43221.9|43237.8|43217.8|43257.8|43237.8|43235.3|43215.3|49
1737470630000|2025-01-21 14:43:50|43239.4|43219.4|43237.8|43217.8|43240.9|43220.9|43235.3|43215.3|1
1737470640000|2025-01-21 14:44:00|43235.3|43215.3|43247.2|43227.2|43247.2|43227.2|43235.3|43215.3|7
1737470650000|2025-01-21 14:44:10|43248.2|43228.2|43247.8|43227.8|43250.3|43230.3|43246.3|43226.3|12
1737470660000|2025-01-21 14:44:20|43248.8|43228.8|43261.9|43241.9|43262.2|43242.2|43247.8|43227.8|15
1737470670000|2025-01-21 14:44:30|43262.8|43242.8|43270.3|43250.3|43275.3|43255.3|43262.8|43242.8|3
1737470680000|2025-01-21 14:44:40|43272.8|43252.8|43282.8|43262.8|43282.8|43262.8|43272.8|43252.8|1
1737470690000|2025-01-21 14:44:50|43283.8|43263.8|43280.3|43260.3|43283.8|43263.8|43280.3|43260.3|5
1737470700000|2025-01-21 14:45:00|43281.3|43261.3|43282.8|43262.8|43285.3|43265.3|43275.3|43255.3|15
1737470710000|2025-01-21 14:45:10|43286.3|43266.3|43301.3|43281.3|43301.3|43281.3|43286.3|43266.3|14
1737470720000|2025-01-21 14:45:20|43303.8|43283.8|43306.3|43286.3|43306.3|43286.3|43303.8|43283.8|15
1737470730000|2025-01-21 14:45:30|43305.3|43285.3|43306.3|43286.3|43306.3|43286.3|43305.3|43285.3|3
1737470740000|2025-01-21 14:45:40|43307.2|43287.2|43308.8|43288.8|43308.8|43288.8|43306.3|43286.3|16
1737470750000|2025-01-21 14:45:50|43309.7|43289.7|43343.2|43323.2|43343.2|43323.2|43309.7|43289.7|27
1737470760000|2025-01-21 14:46:00|43342.2|43322.2|43342.2|43322.2|43350.7|43330.7|43342.2|43322.2|25
1737470770000|2025-01-21 14:46:10|43340.7|43320.7|43342.2|43322.2|43342.2|43322.2|43337.2|43317.2|9
1737470780000|2025-01-21 14:46:20|43344.7|43324.7|43350.7|43330.7|43350.7|43330.7|43343.8|43323.8|42
1737470790000|2025-01-21 14:46:30|43351.7|43331.7|43352.2|43332.2|43354.2|43334.2|43349.7|43329.7|26
1737470800000|2025-01-21 14:46:40|43349.7|43329.7|43366.7|43346.7|43366.7|43346.7|43349.7|43329.7|21
1737470810000|2025-01-21 14:46:50|43368.6|43348.6|43401.7|43381.7|43401.7|43381.7|43368.6|43348.6|24
1737470820000|2025-01-21 14:47:00|43404.2|43384.2|43414.2|43394.2|43414.2|43394.2|43404.2|43384.2|10
1737470830000|2025-01-21 14:47:10|43416.7|43396.7|43429.2|43409.2|43430.7|43410.7|43416.7|43396.7|73
1737470840000|2025-01-21 14:47:20|43431.7|43411.7|43451.1|43431.1|43452|43432|43431.7|43411.7|30
1737470850000|2025-01-21 14:47:30|43452|43432|43467.2|43447.2|43469.2|43449.2|43452|43432|34
1737470860000|2025-01-21 14:47:40|43464.2|43444.2|43456.7|43436.7|43471.1|43451.1|43456.7|43436.7|17
1737470870000|2025-01-21 14:47:50|43455.7|43435.7|43451.7|43431.7|43455.7|43435.7|43451.7|43431.7|9
1737470880000|2025-01-21 14:48:00|43452.6|43432.6|43426.7|43406.7|43452.6|43432.6|43426.7|43406.7|16
1737470890000|2025-01-21 14:48:10|43429.2|43409.2|43431.7|43411.7|43431.7|43411.7|43429.2|43409.2|5
1737470900000|2025-01-21 14:48:20|43434.2|43414.2|43429.2|43409.2|43434.2|43414.2|43426.7|43406.7|34
1737470910000|2025-01-21 14:48:30|||||||||13
1737470920000|2025-01-21 14:48:40|43431.7|43411.7|43429.2|43409.2|43431.7|43411.7|43426.7|43406.7|10
1737470930000|2025-01-21 14:48:50|43430.1|43410.1|43439.2|43419.2|43439.2|43419.2|43430.1|43410.1|3
1737470940000|2025-01-21 14:49:00|43436.7|43416.7|43435.7|43415.7|43446.7|43426.7|43435.7|43415.7|26
1737470950000|2025-01-21 14:49:10|43433.2|43413.2|43434.8|43414.8|43434.8|43414.8|43430.7|43410.7|8
1737470960000|2025-01-21 14:49:20|43433.8|43413.8|43425.7|43405.7|43434.8|43414.8|43417.3|43397.3|16
1737470970000|2025-01-21 14:49:30|43428.2|43408.2|43422.3|43402.3|43428.2|43408.2|43422.3|43402.3|10
1737470980000|2025-01-21 14:49:40|43423.2|43403.2|43424.8|43404.8|43424.8|43404.8|43417.3|43397.3|8
1737470990000|2025-01-21 14:49:50|43429.8|43409.8|43424.8|43404.8|43434.8|43414.8|43422.3|43402.3|12
1737471000000|2025-01-21 14:50:00|43427.3|43407.3|43437.3|43417.3|43437.3|43417.3|43422.3|43402.3|37
1737471010000|2025-01-21 14:50:10|43438.2|43418.2|43442.3|43422.3|43443.2|43423.2|43438.2|43418.2|13
1737471020000|2025-01-21 14:50:20|43443.2|43423.2|43432.3|43412.3|43443.2|43423.2|43432.3|43412.3|6
1737471030000|2025-01-21 14:50:30|43429.8|43409.8|43421.3|43401.3|43429.8|43409.8|43421.3|43401.3|8
1737471040000|2025-01-21 14:50:40|43424.8|43404.8|43427.3|43407.3|43427.3|43407.3|43424.8|43404.8|1
1737471050000|2025-01-21 14:50:50|43424.8|43404.8|43425.7|43405.7|43428.2|43408.2|43424.8|43404.8|9
1737471060000|2025-01-21 14:51:00|43426.7|43406.7|43422.3|43402.3|43429.8|43409.8|43422.3|43402.3|12
1737471070000|2025-01-21 14:51:10|43419.8|43399.8|43404.8|43384.8|43419.8|43399.8|43404.8|43384.8|12
1737471080000|2025-01-21 14:51:20|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|4
1737471090000|2025-01-21 14:51:30|43408.8|43388.8|43412.3|43392.3|43412.3|43392.3|43408.8|43388.8|7
1737471110000|2025-01-21 14:51:50|||||||||8
1737471120000|2025-01-21 14:52:00|43413.2|43393.2|43402.3|43382.3|43417.3|43397.3|43397.3|43377.3|20
1737471130000|2025-01-21 14:52:10|43404.8|43384.8|43412.3|43392.3|43412.3|43392.3|43404.8|43384.8|15
1737471140000|2025-01-21 14:52:20|43415.7|43395.7|43420.7|43400.7|43420.7|43400.7|43415.7|43395.7|9
1737471150000|2025-01-21 14:52:30|43426.3|43406.3|43427.3|43407.3|43427.8|43407.8|43424.8|43404.8|10
1737471160000|2025-01-21 14:52:40|43429.8|43409.8|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|2
1737471170000|2025-01-21 14:52:50|43436.7|43416.7|43445.7|43425.7|43445.7|43425.7|43436.7|43416.7|20
1737471180000|2025-01-21 14:53:00|43447.3|43427.3|43454.8|43434.8|43454.8|43434.8|43447.3|43427.3|14
1737471190000|2025-01-21 14:53:10|43457.3|43437.3|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|14
1737471200000|2025-01-21 14:53:20|43456.3|43436.3|43444.8|43424.8|43457.3|43437.3|43443.8|43423.8|14
1737471210000|2025-01-21 14:53:30|43443.8|43423.8|43437.3|43417.3|43443.8|43423.8|43437.3|43417.3|5
1737471220000|2025-01-21 14:53:40|43442.3|43422.3|43454.8|43434.8|43454.8|43434.8|43442.3|43422.3|11
1737471230000|2025-01-21 14:53:50|43457.3|43437.3|43469.8|43449.8|43469.8|43449.8|43457.3|43437.3|9
1737471240000|2025-01-21 14:54:00|43470.7|43450.7|43484.8|43464.8|43484.8|43464.8|43470.7|43450.7|24
1737471250000|2025-01-21 14:54:10|43487.3|43467.3|43482.3|43462.3|43487.3|43467.3|43482.3|43462.3|7
1737471260000|2025-01-21 14:54:20|43483.8|43463.8|43482.3|43462.3|43483.8|43463.8|43482.3|43462.3|23
1737471270000|2025-01-21 14:54:30|43484.8|43464.8|43494.8|43474.8|43497.3|43477.3|43484.8|43464.8|41
1737471280000|2025-01-21 14:54:40|43495.7|43475.7|43487.3|43467.3|43497.3|43477.3|43487.3|43467.3|10
1737471290000|2025-01-21 14:54:50|43486.3|43466.3|43484.8|43464.8|43486.3|43466.3|43482.3|43462.3|17
1737471300000|2025-01-21 14:55:00|43487.3|43467.3|43487.3|43467.3|43494.8|43474.8|43487.3|43467.3|29
1737471310000|2025-01-21 14:55:10|43488.8|43468.8|43494.8|43474.8|43494.8|43474.8|43488.8|43468.8|7
1737471320000|2025-01-21 14:55:20|43497.3|43477.3|43502.3|43482.3|43503.2|43483.2|43497.3|43477.3|7
1737471330000|2025-01-21 14:55:30|43503.2|43483.2|43509.8|43489.8|43509.8|43489.8|43502.3|43482.3|16
1737471340000|2025-01-21 14:55:40|43512.3|43492.3|43507.3|43487.3|43515.7|43495.7|43507.3|43487.3|17
1737471350000|2025-01-21 14:55:50|43506.3|43486.3|43489.8|43469.8|43506.3|43486.3|43487.3|43467.3|14
1737471360000|2025-01-21 14:56:00|43491.3|43471.3|43491.3|43471.3|43492.3|43472.3|43487.3|43467.3|8
1737471370000|2025-01-21 14:56:10|43490.4|43470.4|43482.3|43462.3|43491.3|43471.3|43482.3|43462.3|20
1737471380000|2025-01-21 14:56:20|43481.3|43461.3|43482.3|43462.3|43482.3|43462.3|43481.3|43461.3|3
1737471390000|2025-01-21 14:56:30|43481.3|43461.3|43472.3|43452.3|43482.3|43462.3|43472.3|43452.3|14
1737471400000|2025-01-21 14:56:40|43471.3|43451.3|43452.3|43432.3|43471.3|43451.3|43452.3|43432.3|22
1737471410000|2025-01-21 14:56:50|43451.3|43431.3|43424.8|43404.8|43451.3|43431.3|43419.8|43399.8|68
1737471420000|2025-01-21 14:57:00|43427.3|43407.3|43430.7|43410.7|43430.7|43410.7|43427.3|43407.3|14
1737471430000|2025-01-21 14:57:10|43433.2|43413.2|43427.3|43407.3|43434.8|43414.8|43427.3|43407.3|10
1737471440000|2025-01-21 14:57:20|43423.8|43403.8|43422.3|43402.3|43423.8|43403.8|43419.8|43399.8|5
1737471450000|2025-01-21 14:57:30|43418.8|43398.8|43417.3|43397.3|43418.8|43398.8|43417.3|43397.3|8
1737471460000|2025-01-21 14:57:40|43416.3|43396.3|43404.8|43384.8|43416.3|43396.3|43404.8|43384.8|12
1737471470000|2025-01-21 14:57:50|43405.7|43385.7|43403.8|43383.8|43407.3|43387.3|43403.8|43383.8|9
1737471480000|2025-01-21 14:58:00|43405.4|43385.4|43387.3|43367.3|43407.3|43387.3|43387.3|43367.3|53
1737471490000|2025-01-21 14:58:10|43388.8|43368.8|43393.8|43373.8|43393.8|43373.8|43387.3|43367.3|7
1737471500000|2025-01-21 14:58:20|43396.3|43376.3|43396.3|43376.3|43397.3|43377.3|43393.8|43373.8|4
1737471510000|2025-01-21 14:58:30|43392.3|43372.3|43372.3|43352.3|43392.3|43372.3|43372.3|43352.3|13
1737471520000|2025-01-21 14:58:40|43374.2|43354.2|43377.3|43357.3|43379.8|43359.8|43374.2|43354.2|9
1737471530000|2025-01-21 14:58:50|43379.8|43359.8|43377.3|43357.3|43380.7|43360.7|43377.3|43357.3|14
1737471540000|2025-01-21 14:59:00|43374.8|43354.8|43379.8|43359.8|43379.8|43359.8|43374.8|43354.8|12
1737471550000|2025-01-21 14:59:10|43378.8|43358.8|43367.3|43347.3|43378.8|43358.8|43367.3|43347.3|18
1737471560000|2025-01-21 14:59:20|43364.8|43344.8|43352.3|43332.3|43364.8|43344.8|43352.3|43332.3|9
1737471570000|2025-01-21 14:59:30|43354.8|43334.8|43357.3|43337.3|43357.3|43337.3|43352.3|43332.3|9
1737471580000|2025-01-21 14:59:40|43359.8|43339.8|43372.3|43352.3|43372.3|43352.3|43359.8|43339.8|13
1737471590000|2025-01-21 14:59:50|43369.8|43349.8|43367.3|43347.3|43372.3|43352.3|43367.3|43347.3|7
1737471600000|2025-01-21 15:00:00|43366.3|43346.3|43357.3|43337.3|43367.3|43347.3|43354.8|43334.8|16
1737471610000|2025-01-21 15:00:10|43358.2|43338.2|43364.8|43344.8|43364.8|43344.8|43357.3|43337.3|8
1737471620000|2025-01-21 15:00:20|43365.7|43345.7|43384.8|43364.8|43384.8|43364.8|43365.7|43345.7|10
1737471630000|2025-01-21 15:00:30|43387.3|43367.3|43387.3|43367.3|43389.8|43369.8|43387.3|43367.3|8
1737471640000|2025-01-21 15:00:40|43388.8|43368.8|43392.3|43372.3|43394.8|43374.8|43388.8|43368.8|4
1737471650000|2025-01-21 15:00:50|43394.8|43374.8|43398.2|43378.2|43398.2|43378.2|43392.3|43372.3|13
1737471660000|2025-01-21 15:01:00|43400.7|43380.7|43399.8|43379.8|43407.3|43387.3|43399.8|43379.8|11
1737471670000|2025-01-21 15:01:10|43394.8|43374.8|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|8
1737471680000|2025-01-21 15:01:20|43393.8|43373.8|43393.8|43373.8|43393.8|43373.8|43391.3|43371.3|32
1737471690000|2025-01-21 15:01:30|43392.9|43372.9|43397.9|43377.9|43397.9|43377.9|43392.9|43372.9|5
1737471700000|2025-01-21 15:01:40|43395.4|43375.4|43384.4|43364.4|43395.4|43375.4|43384.4|43364.4|8
1737471710000|2025-01-21 15:01:50|43385.4|43365.4|43382.9|43362.9|43385.4|43365.4|43380.4|43360.4|3
1737471720000|2025-01-21 15:02:00|43381.9|43361.9|43365.4|43345.4|43385.4|43365.4|43365.4|43345.4|12
1737471730000|2025-01-21 15:02:10|43366.3|43346.3|43367.9|43347.9|43367.9|43347.9|43365.4|43345.4|4
1737471740000|2025-01-21 15:02:20|43365.4|43345.4|43367.9|43347.9|43371.3|43351.3|43365.4|43345.4|9
1737471750000|2025-01-21 15:02:30|43365.4|43345.4|43357.9|43337.9|43367.9|43347.9|43355.4|43335.4|14
1737471760000|2025-01-21 15:02:40|43358.8|43338.8|43366.3|43346.3|43366.3|43346.3|43358.8|43338.8|11
1737471770000|2025-01-21 15:02:50|43368.8|43348.8|43370.4|43350.4|43372.9|43352.9|43368.8|43348.8|9
1737471780000|2025-01-21 15:03:00|43371.3|43351.3|43367.9|43347.9|43372.9|43352.9|43365.4|43345.4|7
1737471790000|2025-01-21 15:03:10|43369.4|43349.4|43365.4|43345.4|43370.4|43350.4|43365.4|43345.4|0
1737471800000|2025-01-21 15:03:20|43367.9|43347.9|43380.4|43360.4|43380.4|43360.4|43367.9|43347.9|4
1737471810000|2025-01-21 15:03:30|43382.9|43362.9|43372.9|43352.9|43382.9|43362.9|43372.9|43352.9|3
1737471820000|2025-01-21 15:03:40|43371.9|43351.9|43371.3|43351.3|43372.9|43352.9|43367.9|43347.9|0
1737471830000|2025-01-21 15:03:50|43372.3|43352.3|43377.9|43357.9|43377.9|43357.9|43372.3|43352.3|5
1737471840000|2025-01-21 15:04:00|43378.8|43358.8|43367.9|43347.9|43380.4|43360.4|43367.9|43347.9|7
1737471850000|2025-01-21 15:04:10|43365.4|43345.4|43371.3|43351.3|43371.3|43351.3|43362.9|43342.9|7
1737471860000|2025-01-21 15:04:20|43369.8|43349.8|43375.4|43355.4|43375.4|43355.4|43368.8|43348.8|5
1737471870000|2025-01-21 15:04:30|43376.3|43356.3|43380.4|43360.4|43382.9|43362.9|43376.3|43356.3|6
1737471880000|2025-01-21 15:04:40|43382.9|43362.9|43386.9|43366.9|43390.4|43370.4|43382.9|43362.9|8
1737471890000|2025-01-21 15:04:50|43387.9|43367.9|43375.4|43355.4|43387.9|43367.9|43375.4|43355.4|10
1737471900000|2025-01-21 15:05:00|43374.4|43354.4|43363.8|43343.8|43374.4|43354.4|43359.4|43339.4|8
1737471910000|2025-01-21 15:05:10|43364.8|43344.8|43372.9|43352.9|43372.9|43352.9|43364.8|43344.8|3
1737471920000|2025-01-21 15:05:20|43375.4|43355.4|43374.4|43354.4|43380.4|43360.4|43374.4|43354.4|12
1737471930000|2025-01-21 15:05:30|43375.4|43355.4|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|7
1737471940000|2025-01-21 15:05:40|43375.4|43355.4|43376.9|43356.9|43376.9|43356.9|43373.8|43353.8|19
1737471950000|2025-01-21 15:05:50|43379.4|43359.4|43380.4|43360.4|43380.4|43360.4|43375.4|43355.4|6
1737471960000|2025-01-21 15:06:00|43382.3|43362.3|43400.4|43380.4|43400.4|43380.4|43382.3|43362.3|22
1737471970000|2025-01-21 15:06:10|43399.4|43379.4|43384.4|43364.4|43399.4|43379.4|43382.9|43362.9|7
1737471980000|2025-01-21 15:06:20|43385.4|43365.4|43375.4|43355.4|43385.4|43365.4|43375.4|43355.4|11
1737471990000|2025-01-21 15:06:30|43377.9|43357.9|43386.9|43366.9|43390.4|43370.4|43377.9|43357.9|10
1737472000000|2025-01-21 15:06:40|43387.9|43367.9|43392.9|43372.9|43392.9|43372.9|43375.4|43355.4|11
1737472010000|2025-01-21 15:06:50|43396.3|43376.3|43410.4|43390.4|43410.4|43390.4|43396.3|43376.3|6
1737472020000|2025-01-21 15:07:00|43411.3|43391.3|43397.9|43377.9|43412.9|43392.9|43397.9|43377.9|5
1737472030000|2025-01-21 15:07:10|43395.4|43375.4|43382.9|43362.9|43395.4|43375.4|43382.9|43362.9|7
1737472040000|2025-01-21 15:07:20|43380.4|43360.4|43387.9|43367.9|43387.9|43367.9|43380.4|43360.4|1
1737472050000|2025-01-21 15:07:30|43390.4|43370.4|43380.4|43360.4|43390.4|43370.4|43380.4|43360.4|7
1737472060000|2025-01-21 15:07:40|43377.9|43357.9|43387.9|43367.9|43390.4|43370.4|43377.9|43357.9|11
1737472070000|2025-01-21 15:07:50|43390.4|43370.4|43399.4|43379.4|43402.9|43382.9|43390.4|43370.4|32
1737472080000|2025-01-21 15:08:00|43397.9|43377.9|43398.8|43378.8|43401.9|43381.9|43395.4|43375.4|4
1737472090000|2025-01-21 15:08:10|43399.4|43379.4|43395.4|43375.4|43399.4|43379.4|43395.4|43375.4|1
1737472100000|2025-01-21 15:08:20|43396.9|43376.9|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|4
1737472110000|2025-01-21 15:08:30|43400.4|43380.4|43392.9|43372.9|43400.4|43380.4|43392.9|43372.9|7
1737472120000|2025-01-21 15:08:40|43393.8|43373.8|43395.4|43375.4|43395.4|43375.4|43390.4|43370.4|9
1737472130000|2025-01-21 15:08:50|43396.9|43376.9|43392.9|43372.9|43397.9|43377.9|43392.9|43372.9|3
1737472140000|2025-01-21 15:09:00|43390.4|43370.4|43379.4|43359.4|43391.9|43371.9|43379.4|43359.4|12
1737472150000|2025-01-21 15:09:10|43377.9|43357.9|43387.9|43367.9|43387.9|43367.9|43377.9|43357.9|11
1737472160000|2025-01-21 15:09:20|43385.4|43365.4|43380.4|43360.4|43385.4|43365.4|43380.4|43360.4|6
1737472170000|2025-01-21 15:09:30|43377.9|43357.9|43370.4|43350.4|43377.9|43357.9|43370.4|43350.4|8
1737472180000|2025-01-21 15:09:40|43372.9|43352.9|43372.9|43352.9|43375.4|43355.4|43370.4|43350.4|7
1737472190000|2025-01-21 15:09:50|43373.9|43353.9|43375.4|43355.4|43375.4|43355.4|43372.9|43352.9|1
1737472200000|2025-01-21 15:10:00|43376.4|43356.4|43377.9|43357.9|43380.4|43360.4|43376.4|43356.4|2
1737472210000|2025-01-21 15:10:10|43380.4|43360.4|43381.4|43361.4|43381.4|43361.4|43377.9|43357.9|1
1737472220000|2025-01-21 15:10:20|43382.3|43362.3|43395.4|43375.4|43395.4|43375.4|43382.3|43362.3|2
1737472230000|2025-01-21 15:10:30|43396.4|43376.4|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|3
1737472240000|2025-01-21 15:10:40|43396.9|43376.9|43400.4|43380.4|43400.4|43380.4|43396.9|43376.9|1
1737472250000|2025-01-21 15:10:50|43405.4|43385.4|43405.4|43385.4|43410.4|43390.4|43405.4|43385.4|21
1737472260000|2025-01-21 15:11:00|43404.4|43384.4|43400.4|43380.4|43405.4|43385.4|43400.4|43380.4|5
1737472270000|2025-01-21 15:11:10|43402.9|43382.9|43402.9|43382.9|43405.4|43385.4|43400.4|43380.4|5
1737472280000|2025-01-21 15:11:20|43405.4|43385.4|43417.9|43397.9|43417.9|43397.9|43405.4|43385.4|5
1737472290000|2025-01-21 15:11:30|43420.4|43400.4|43410.4|43390.4|43421.4|43401.4|43410.4|43390.4|7
1737472300000|2025-01-21 15:11:40|43409.4|43389.4|43410.4|43390.4|43410.4|43390.4|43408.5|43388.5|10
1737472310000|2025-01-21 15:11:50|43409.4|43389.4|43387.9|43367.9|43409.4|43389.4|43382.9|43362.9|11
1737472320000|2025-01-21 15:12:00|43390.4|43370.4|43385.4|43365.4|43392.9|43372.9|43385.4|43365.4|13
1737472330000|2025-01-21 15:12:10|43382.9|43362.9|43382.9|43362.9|43385.4|43365.4|43382.9|43362.9|5
1737472340000|2025-01-21 15:12:20|43380.4|43360.4|43387.9|43367.9|43387.9|43367.9|43375.4|43355.4|13
1737472350000|2025-01-21 15:12:30|43385.4|43365.4|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|4
1737472360000|2025-01-21 15:12:40|43384.4|43364.4|43382.9|43362.9|43385.4|43365.4|43380.4|43360.4|6
1737472370000|2025-01-21 15:12:50|43384.4|43364.4|43380.4|43360.4|43395.4|43375.4|43380.4|43360.4|4
1737472380000|2025-01-21 15:13:00|43377.9|43357.9|43375.4|43355.4|43383.9|43363.9|43375.4|43355.4|12
1737472390000|2025-01-21 15:13:10|43374.5|43354.5|43360.4|43340.4|43375.4|43355.4|43360.4|43340.4|19
1737472400000|2025-01-21 15:13:20|43359.5|43339.5|43360.4|43340.4|43360.4|43340.4|43357.9|43337.9|1
1737472410000|2025-01-21 15:13:30|43357.9|43337.9|43355.4|43335.4|43360.4|43340.4|43355.4|43335.4|7
1737472420000|2025-01-21 15:13:40|43357|43337|43355.4|43335.4|43357|43337|43355.4|43335.4|4
1737472430000|2025-01-21 15:13:50|43356.4|43336.4|43352.9|43332.9|43356.4|43336.4|43352.9|43332.9|6
1737472440000|2025-01-21 15:14:00|43353.9|43333.9|43357.9|43337.9|43358.9|43338.9|43352.9|43332.9|6
1737472450000|2025-01-21 15:14:10|43357|43337|43365.4|43345.4|43369.5|43349.5|43355.4|43335.4|5
1737472460000|2025-01-21 15:14:20|43367|43347|43375.4|43355.4|43375.4|43355.4|43367|43347|3
1737472470000|2025-01-21 15:14:30|43377.9|43357.9|43367.9|43347.9|43377.9|43357.9|43367.9|43347.9|6
1737472480000|2025-01-21 15:14:40|43365.4|43345.4|43350.4|43330.4|43365.4|43345.4|43348.5|43328.5|22
1737472490000|2025-01-21 15:14:50|43351.4|43331.4|43356.4|43336.4|43356.4|43336.4|43350.4|43330.4|3
1737472500000|2025-01-21 15:15:00|43360.4|43340.4|43349.5|43329.5|43362.9|43342.9|43349.5|43329.5|27
1737472510000|2025-01-21 15:15:10|43350.4|43330.4|43347.9|43327.9|43351.4|43331.4|43337.9|43317.9|13
1737472520000|2025-01-21 15:15:20|43350.4|43330.4|43363.9|43343.9|43363.9|43343.9|43350.4|43330.4|69
1737472530000|2025-01-21 15:15:30|43364.8|43344.8|43370.4|43350.4|43372.9|43352.9|43364.8|43344.8|2
1737472540000|2025-01-21 15:15:40|43371.4|43351.4|43370.4|43350.4|43372.9|43352.9|43367.9|43347.9|7
1737472550000|2025-01-21 15:15:50|43371.4|43351.4|43365.4|43345.4|43372.9|43352.9|43365.4|43345.4|13
1737472560000|2025-01-21 15:16:00|43367.9|43347.9|43367.9|43347.9|43368.9|43348.9|43367.9|43347.9|7
1737472570000|2025-01-21 15:16:10|43369.8|43349.8|43365.4|43345.4|43372.9|43352.9|43365.4|43345.4|22
1737472580000|2025-01-21 15:16:20|43364.5|43344.5|43362.9|43342.9|43365.4|43345.4|43360.4|43340.4|13
1737472590000|2025-01-21 15:16:30|43365.4|43345.4|43362.9|43342.9|43367.9|43347.9|43360.4|43340.4|13
1737472600000|2025-01-21 15:16:40|43364.5|43344.5|43359.5|43339.5|43365.4|43345.4|43357|43337|5
1737472610000|2025-01-21 15:16:50|43360.4|43340.4|43370.4|43350.4|43370.4|43350.4|43360.4|43340.4|1
1737472620000|2025-01-21 15:17:00|43368.5|43348.5|43377.9|43357.9|43377.9|43357.9|43367|43347|7
1737472630000|2025-01-21 15:17:10|43380.4|43360.4|43391.4|43371.4|43391.4|43371.4|43375.4|43355.4|15
1737472640000|2025-01-21 15:17:20|43392.9|43372.9|43397.9|43377.9|43397.9|43377.9|43392.9|43372.9|2
1737472650000|2025-01-21 15:17:30|43396.4|43376.4|43392|43372|43398.9|43378.9|43392|43372|11
1737472660000|2025-01-21 15:17:40|43390.4|43370.4|43382|43362|43390.4|43370.4|43380.4|43360.4|12
1737472670000|2025-01-21 15:17:50|43380.4|43360.4|43375.4|43355.4|43382.9|43362.9|43375.4|43355.4|6
1737472680000|2025-01-21 15:18:00|43376.4|43356.4|43392.3|43372.3|43392.3|43372.3|43376.4|43356.4|71
1737472690000|2025-01-21 15:18:10|43393.3|43373.3|43384.8|43364.8|43397.3|43377.3|43384.8|43364.8|8
1737472700000|2025-01-21 15:18:20|43382.3|43362.3|43374.8|43354.8|43382.3|43362.3|43367.3|43347.3|29
1737472710000|2025-01-21 15:18:30|43377.3|43357.3|43374.8|43354.8|43382.3|43362.3|43374.8|43354.8|19
1737472720000|2025-01-21 15:18:40|43375.8|43355.8|43377.3|43357.3|43379.8|43359.8|43373.9|43353.9|1
1737472730000|2025-01-21 15:18:50|43376.4|43356.4|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|3
1737472740000|2025-01-21 15:19:00|43379.8|43359.8|43382.3|43362.3|43385.8|43365.8|43379.8|43359.8|8
1737472750000|2025-01-21 15:19:10|43377.3|43357.3|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|6
1737472760000|2025-01-21 15:19:20|43382.3|43362.3|43377.3|43357.3|43382.3|43362.3|43377.3|43357.3|5
1737472770000|2025-01-21 15:19:30|43381.4|43361.4|43379.8|43359.8|43382.3|43362.3|43379.8|43359.8|3
1737472780000|2025-01-21 15:19:40|43382.3|43362.3|43387.3|43367.3|43389.8|43369.8|43377.3|43357.3|5
1737472790000|2025-01-21 15:19:50|43388.9|43368.9|43412.3|43392.3|43412.3|43392.3|43388.9|43368.9|9
1737472800000|2025-01-21 15:20:00|43413.3|43393.3|43412.3|43392.3|43414.8|43394.8|43408.9|43388.9|20
1737472810000|2025-01-21 15:20:10|43414.8|43394.8|43416.4|43396.4|43416.4|43396.4|43411.4|43391.4|4
1737472820000|2025-01-21 15:20:20|43415.4|43395.4|43397|43377|43415.4|43395.4|43397|43377|34
1737472830000|2025-01-21 15:20:30|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|10
1737472840000|2025-01-21 15:20:40|43394.5|43374.5|43397|43377|43397|43377|43394.5|43374.5|4
1737472850000|2025-01-21 15:20:50|43395.4|43375.4|43384.5|43364.5|43395.4|43375.4|43384.5|43364.5|19
1737472860000|2025-01-21 15:21:00|43383.5|43363.5|43380.4|43360.4|43383.5|43363.5|43377|43357|19
1737472870000|2025-01-21 15:21:10|43379.5|43359.5|43373.5|43353.5|43380.4|43360.4|43373.5|43353.5|27
1737472880000|2025-01-21 15:21:20|43371|43351|43377.9|43357.9|43377.9|43357.9|43370.4|43350.4|20
1737472890000|2025-01-21 15:21:30|43378.9|43358.9|43385.4|43365.4|43385.4|43365.4|43378.9|43358.9|5
1737472900000|2025-01-21 15:21:40|43387.9|43367.9|43393.9|43373.9|43393.9|43373.9|43387.9|43367.9|11
1737472910000|2025-01-21 15:21:50|43391.4|43371.4|43393.9|43373.9|43393.9|43373.9|43391.4|43371.4|3
1737472920000|2025-01-21 15:22:00|43395.4|43375.4|43395.4|43375.4|43397.9|43377.9|43395.4|43375.4|9
1737472930000|2025-01-21 15:22:10|43396.4|43376.4|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|0
1737472940000|2025-01-21 15:22:20|43397.9|43377.9|43405.4|43385.4|43407.9|43387.9|43397.9|43377.9|13
1737472950000|2025-01-21 15:22:30|43410.4|43390.4|43412.9|43392.9|43412.9|43392.9|43410.4|43390.4|7
1737472960000|2025-01-21 15:22:40|43410.4|43390.4|43414.5|43394.5|43414.5|43394.5|43410.4|43390.4|1
1737472970000|2025-01-21 15:22:50|43415.4|43395.4|43412.9|43392.9|43415.4|43395.4|43412.9|43392.9|6
1737472980000|2025-01-21 15:23:00|43413.9|43393.9|43415.4|43395.4|43417|43397|43413.9|43393.9|11
1737472990000|2025-01-21 15:23:10|43414.5|43394.5|43422.9|43402.9|43422.9|43402.9|43414.5|43394.5|13
1737473000000|2025-01-21 15:23:20|43422|43402|43420.4|43400.4|43422|43402|43420.4|43400.4|11
1737473010000|2025-01-21 15:23:30|43418.5|43398.5|43417.9|43397.9|43419.5|43399.5|43417|43397|3
1737473020000|2025-01-21 15:23:40|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43418.5|43398.5|6
1737473030000|2025-01-21 15:23:50|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43419.5|43399.5|0
1737473040000|2025-01-21 15:24:00|43418.5|43398.5|43435.4|43415.4|43435.4|43415.4|43417|43397|27
1737473050000|2025-01-21 15:24:10|43436.4|43416.4|43442.9|43422.9|43442.9|43422.9|43436.4|43416.4|7
1737473060000|2025-01-21 15:24:20|43442|43422|43446.4|43426.4|43446.4|43426.4|43442|43422|9
1737473070000|2025-01-21 15:24:30|43445.4|43425.4|43450.4|43430.4|43450.4|43430.4|43445.4|43425.4|12
1737473080000|2025-01-21 15:24:40|43451.4|43431.4|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|12
1737473090000|2025-01-21 15:24:50|43452|43432|43455.4|43435.4|43455.4|43435.4|43452|43432|23
1737473100000|2025-01-21 15:25:00|43457|43437|43457|43437|43460.4|43440.4|43457|43437|8
1737473110000|2025-01-21 15:25:10|43457.9|43437.9|43470.4|43450.4|43472.9|43452.9|43457.9|43437.9|10
1737473120000|2025-01-21 15:25:20|43467.9|43447.9|43467|43447|43470.4|43450.4|43467|43447|12
1737473130000|2025-01-21 15:25:30|43466|43446|43469.5|43449.5|43469.5|43449.5|43464.5|43444.5|6
1737473140000|2025-01-21 15:25:40|43471.4|43451.4|43477.9|43457.9|43477.9|43457.9|43471.4|43451.4|8
1737473150000|2025-01-21 15:25:50|43480.4|43460.4|43488.9|43468.9|43488.9|43468.9|43480.4|43460.4|10
1737473160000|2025-01-21 15:26:00|43487.9|43467.9|43493.9|43473.9|43493.9|43473.9|43485.4|43465.4|39
1737473170000|2025-01-21 15:26:10|43491.4|43471.4|43493.9|43473.9|43493.9|43473.9|43491.4|43471.4|3
1737473180000|2025-01-21 15:26:20|43492.9|43472.9|43500.4|43480.4|43500.4|43480.4|43490.4|43470.4|14
1737473190000|2025-01-21 15:26:30|43501.4|43481.4|43500.4|43480.4|43501.4|43481.4|43500.4|43480.4|7
1737473200000|2025-01-21 15:26:40|43502.4|43482.4|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|13
1737473210000|2025-01-21 15:26:50|43506.4|43486.4|43502|43482|43507.4|43487.4|43499.5|43479.5|7
1737473220000|2025-01-21 15:27:00|43501|43481|43497|43477|43501|43481|43497|43477|6
1737473230000|2025-01-21 15:27:10|43496|43476|43496|43476|43496|43476|43496|43476|2
1737473240000|2025-01-21 15:27:20|43493.5|43473.5|43492|43472|43493.5|43473.5|43492|43472|29
1737473250000|2025-01-21 15:27:30|43494.5|43474.5|43500.4|43480.4|43500.4|43480.4|43494.5|43474.5|12
1737473260000|2025-01-21 15:27:40|43501.4|43481.4|43502.9|43482.9|43503.9|43483.9|43501.4|43481.4|3
1737473270000|2025-01-21 15:27:50|43505.4|43485.4|43511.4|43491.4|43511.4|43491.4|43505.4|43485.4|8
1737473280000|2025-01-21 15:28:00|43512.4|43492.4|43520.4|43500.4|43521.4|43501.4|43511.4|43491.4|19
1737473290000|2025-01-21 15:28:10|43519.5|43499.5|43521.4|43501.4|43521.4|43501.4|43519.5|43499.5|9
1737473300000|2025-01-21 15:28:20|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|43520.4|43500.4|6
1737473310000|2025-01-21 15:28:30|43522.9|43502.9|43520.4|43500.4|43522.9|43502.9|43520.4|43500.4|5
1737473320000|2025-01-21 15:28:40|43519.5|43499.5|43517|43497|43519.5|43499.5|43517|43497|1
1737473330000|2025-01-21 15:28:50|43516|43496|43513.5|43493.5|43516|43496|43510.4|43490.4|19
1737473340000|2025-01-21 15:29:00|43515.4|43495.4|43517|43497|43520.4|43500.4|43515.4|43495.4|12
1737473350000|2025-01-21 15:29:10|43517.9|43497.9|43517|43497|43520.4|43500.4|43517|43497|3
1737473360000|2025-01-21 15:29:20|43519.5|43499.5|43511|43491|43519.5|43499.5|43511|43491|13
1737473370000|2025-01-21 15:29:30|43504.5|43484.5|43499.5|43479.5|43504.5|43484.5|43496.4|43476.4|7
1737473380000|2025-01-21 15:29:40|43497|43477|43500.5|43480.5|43500.5|43480.5|43497|43477|0
1737473390000|2025-01-21 15:29:50|43499.5|43479.5|43499.5|43479.5|43500.5|43480.5|43499.5|43479.5|3
1737473400000|2025-01-21 15:30:00|43503|43483|43508.9|43488.9|43508.9|43488.9|43500.5|43480.5|19
1737473410000|2025-01-21 15:30:10|43510.5|43490.5|43511|43491|43515.5|43495.5|43508.5|43488.5|16
1737473420000|2025-01-21 15:30:20|43512|43492|43514.5|43494.5|43518|43498|43512|43492|17
1737473430000|2025-01-21 15:30:30|43511|43491|43507.4|43487.4|43511|43491|43505.5|43485.5|41
1737473440000|2025-01-21 15:30:40|43505.5|43485.5|43505.5|43485.5|43508|43488|43505.5|43485.5|3
1737473450000|2025-01-21 15:30:50|43506.4|43486.4|43508|43488|43508|43488|43505.5|43485.5|7
1737473460000|2025-01-21 15:31:00|43509.5|43489.5|43510.5|43490.5|43510.5|43490.5|43509.5|43489.5|5
1737473470000|2025-01-21 15:31:10|43507|43487|43499.5|43479.5|43509.5|43489.5|43497|43477|20
1737473480000|2025-01-21 15:31:20|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43499.5|43479.5|2
1737473490000|2025-01-21 15:31:30|43499.5|43479.5|43484.5|43464.5|43499.5|43479.5|43484.5|43464.5|9
1737473500000|2025-01-21 15:31:40|43487|43467|43485.1|43465.1|43487|43467|43484.5|43464.5|18
1737473510000|2025-01-21 15:31:50|43486|43466|43483.5|43463.5|43487|43467|43483.5|43463.5|11
1737473520000|2025-01-21 15:32:00|43481|43461|43476|43456|43481|43461|43475.1|43455.1|10
1737473530000|2025-01-21 15:32:10|43477|43457|43456|43436|43478.5|43458.5|43456|43436|104
1737473540000|2025-01-21 15:32:20|43453.5|43433.5|43457.6|43437.6|43458.5|43438.5|43453.5|43433.5|9
1737473550000|2025-01-21 15:32:30|43458.5|43438.5|43472|43452|43474.5|43454.5|43457.6|43437.6|9
1737473560000|2025-01-21 15:32:40|43474.5|43454.5|43476.1|43456.1|43476.1|43456.1|43473.6|43453.6|3
1737473570000|2025-01-21 15:32:50|43474.5|43454.5|43478.6|43458.6|43478.6|43458.6|43474.5|43454.5|3
1737473580000|2025-01-21 15:33:00|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43478.6|43458.6|4
1737473590000|2025-01-21 15:33:10|43481.6|43461.6|43478.6|43458.6|43481.6|43461.6|43471.6|43451.6|39
1737473600000|2025-01-21 15:33:20|43481.1|43461.1|43481.1|43461.1|43483.6|43463.6|43478.6|43458.6|3
1737473610000|2025-01-21 15:33:30|43483.6|43463.6|43494.5|43474.5|43494.5|43474.5|43483.6|43463.6|8
1737473620000|2025-01-21 15:33:40|43498.6|43478.6|43502|43482|43503|43483|43498.6|43478.6|10
1737473630000|2025-01-21 15:33:50|||||||||4
1737473640000|2025-01-21 15:34:00|43502.6|43482.6|43498.6|43478.6|43502.6|43482.6|43495.1|43475.1|6
1737473650000|2025-01-21 15:34:10|43497.6|43477.6|43499.5|43479.5|43499.5|43479.5|43497.6|43477.6|2
1737473660000|2025-01-21 15:34:20|43501.1|43481.1|43502.6|43482.6|43503.6|43483.6|43500.1|43480.1|2
1737473670000|2025-01-21 15:34:30|43503.6|43483.6|43502.6|43482.6|43503.6|43483.6|43500.1|43480.1|3
1737473680000|2025-01-21 15:34:40|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43500.1|43480.1|2
1737473690000|2025-01-21 15:34:50|43504.5|43484.5|43507|43487|43507|43487|43504.5|43484.5|2
1737473700000|2025-01-21 15:35:00|43508|43488|43508|43488|43508.9|43488.9|43507|43487|8
1737473710000|2025-01-21 15:35:10|43507|43487|43513|43493|43513|43493|43507|43487|16
1737473720000|2025-01-21 15:35:20|43516.1|43496.1|43519.5|43499.5|43519.5|43499.5|43516.1|43496.1|4
1737473730000|2025-01-21 15:35:30|43520.5|43500.5|43523|43503|43523|43503|43520.5|43500.5|1
1737473740000|2025-01-21 15:35:40|43521.1|43501.1|43516.1|43496.1|43521.1|43501.1|43513.6|43493.6|29
1737473750000|2025-01-21 15:35:50|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|2
1737473760000|2025-01-21 15:36:00|43517.6|43497.6|43522|43502|43522|43502|43514.5|43494.5|8
1737473770000|2025-01-21 15:36:10|43524.5|43504.5|43539.5|43519.5|43543|43523|43522|43502|11
1737473780000|2025-01-21 15:36:20|43538.6|43518.6|43535.5|43515.5|43538.6|43518.6|43534.5|43514.5|56
1737473790000|2025-01-21 15:36:30|43537|43517|43548|43528|43553|43533|43537|43517|19
1737473800000|2025-01-21 15:36:40|43545.5|43525.5|43544.5|43524.5|43548|43528|43544.5|43524.5|19
1737473810000|2025-01-21 15:36:50|43543|43523|43545.5|43525.5|43548|43528|43543|43523|5
1737473820000|2025-01-21 15:37:00|43542|43522|43535.5|43515.5|43542|43522|43533|43513|11
1737473830000|2025-01-21 15:37:10|43538|43518|43540.5|43520.5|43540.5|43520.5|43535.5|43515.5|3
1737473840000|2025-01-21 15:37:20|43538.9|43518.9|43543|43523|43543|43523|43538|43518|6
1737473850000|2025-01-21 15:37:30|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|4
1737473860000|2025-01-21 15:37:40|43548|43528|43548|43528|43548|43528|43548|43528|3
1737473870000|2025-01-21 15:37:50|43550.5|43530.5|43545.5|43525.5|43550.5|43530.5|43545.5|43525.5|8
1737473880000|2025-01-21 15:38:00|43546.4|43526.4|43553|43533|43553|43533|43546.4|43526.4|23
1737473890000|2025-01-21 15:38:10|43551.4|43531.4|43553|43533|43555.5|43535.5|43550.5|43530.5|1
1737473900000|2025-01-21 15:38:20|43555.5|43535.5|43554.5|43534.5|43555.5|43535.5|43550.5|43530.5|10
1737473910000|2025-01-21 15:38:30|43553|43533|43550.5|43530.5|43555.5|43535.5|43550.5|43530.5|3
1737473920000|2025-01-21 15:38:40|43548|43528|43550.5|43530.5|43550.5|43530.5|43548|43528|2
1737473930000|2025-01-21 15:38:50|43553|43533|43554.5|43534.5|43554.5|43534.5|43553|43533|2
1737473940000|2025-01-21 15:39:00|43555.5|43535.5|43560.5|43540.5|43560.5|43540.5|43555.5|43535.5|5
1737473950000|2025-01-21 15:39:10|43558|43538|43554.5|43534.5|43558|43538|43554.5|43534.5|9
1737473960000|2025-01-21 15:39:20|43555.5|43535.5|43559.5|43539.5|43559.5|43539.5|43553.6|43533.6|16
1737473970000|2025-01-21 15:39:30|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43558|43538|0
1737473980000|2025-01-21 15:39:40|43558|43538|43560.5|43540.5|43560.5|43540.5|43555.5|43535.5|4
1737473990000|2025-01-21 15:39:50|43559.5|43539.5|43557|43537|43560.5|43540.5|43557|43537|4
1737474000000|2025-01-21 15:40:00|43556.1|43536.1|43555.5|43535.5|43559.5|43539.5|43545.5|43525.5|62
1737474010000|2025-01-21 15:40:10|43558|43538|43550.5|43530.5|43558|43538|43548|43528|30
1737474020000|2025-01-21 15:40:20|43548|43528|43543|43523|43548|43528|43543|43523|0
1737474030000|2025-01-21 15:40:30|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|43545.5|43525.5|3
1737474040000|2025-01-21 15:40:40|43544.5|43524.5|43537|43517|43544.5|43524.5|43534.5|43514.5|8
1737474050000|2025-01-21 15:40:50|43534.5|43514.5|43538|43518|43540.5|43520.5|43534.5|43514.5|8
1737474060000|2025-01-21 15:41:00|43535.5|43515.5|43532|43512|43535.5|43515.5|43528|43508|13
1737474070000|2025-01-21 15:41:10|43530.5|43510.5|43533|43513|43533|43513|43528|43508|6
1737474080000|2025-01-21 15:41:20|43535.5|43515.5|43538|43518|43538|43518|43533|43513|1
1737474090000|2025-01-21 15:41:30|43539.5|43519.5|43538|43518|43540.5|43520.5|43538|43518|2
1737474100000|2025-01-21 15:41:40|43538.9|43518.9|43545.5|43525.5|43547|43527|43538.9|43518.9|6
1737474110000|2025-01-21 15:41:50|43544.5|43524.5|43548|43528|43548|43528|43544.5|43524.5|8
1737474120000|2025-01-21 15:42:00|43548.9|43528.9|43545.5|43525.5|43550.5|43530.5|43545.5|43525.5|3
1737474130000|2025-01-21 15:42:10|43544.5|43524.5|43538|43518|43544.5|43524.5|43538|43518|2
1737474140000|2025-01-21 15:42:20|43536.4|43516.4|43535.5|43515.5|43538|43518|43535.5|43515.5|5
1737474150000|2025-01-21 15:42:30|43536.4|43516.4|43538|43518|43540.5|43520.5|43535.5|43515.5|8
1737474160000|2025-01-21 15:42:40|43535.5|43515.5|43540.5|43520.5|43541.4|43521.4|43535.5|43515.5|2
1737474170000|2025-01-21 15:42:50|43541.4|43521.4|43540.5|43520.5|43541.4|43521.4|43540.5|43520.5|0
1737474180000|2025-01-21 15:43:00|43539.5|43519.5|43539.5|43519.5|43542|43522|43539.5|43519.5|6
1737474190000|2025-01-21 15:43:10|43537|43517|43535.5|43515.5|43539.5|43519.5|43534.5|43514.5|6
1737474200000|2025-01-21 15:43:20|43534.5|43514.5|43522|43502|43534.5|43514.5|43520.5|43500.5|12
1737474210000|2025-01-21 15:43:30|43524.5|43504.5|43519.5|43499.5|43524.5|43504.5|43519.5|43499.5|1
1737474220000|2025-01-21 15:43:40|43520.5|43500.5|43524.5|43504.5|43524.5|43504.5|43519.5|43499.5|3
1737474230000|2025-01-21 15:43:50|43527|43507|43520.5|43500.5|43527|43507|43520.5|43500.5|6
1737474240000|2025-01-21 15:44:00|43519.5|43499.5|43507|43487|43519.5|43499.5|43507|43487|50
1737474250000|2025-01-21 15:44:10|43503.6|43483.6|43502.6|43482.6|43503.6|43483.6|43498.6|43478.6|10
1737474260000|2025-01-21 15:44:20|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43502.6|43482.6|0
1737474270000|2025-01-21 15:44:30|43503.6|43483.6|43506.1|43486.1|43508.6|43488.6|43503.6|43483.6|9
1737474280000|2025-01-21 15:44:40|43507|43487|43506.1|43486.1|43508.6|43488.6|43503.6|43483.6|2
1737474290000|2025-01-21 15:44:50|43507.6|43487.6|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|1
1737474300000|2025-01-21 15:45:00|43512.6|43492.6|43513.6|43493.6|43513.6|43493.6|43512.6|43492.6|10
1737474310000|2025-01-21 15:45:10|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43513.6|43493.6|9
1737474320000|2025-01-21 15:45:20|43521.1|43501.1|43523.6|43503.6|43526.1|43506.1|43518.6|43498.6|6
1737474330000|2025-01-21 15:45:30|43522.6|43502.6|43516.1|43496.1|43526.1|43506.1|43516.1|43496.1|23
1737474340000|2025-01-21 15:45:40|43513.6|43493.6|43511.1|43491.1|43515.1|43495.1|43508.6|43488.6|7
1737474350000|2025-01-21 15:45:50|43510.1|43490.1|43503.6|43483.6|43510.1|43490.1|43501.1|43481.1|12
1737474360000|2025-01-21 15:46:00|43502.6|43482.6|43506.1|43486.1|43506.1|43486.1|43502.6|43482.6|17
1737474370000|2025-01-21 15:46:10|43507|43487|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|8
1737474380000|2025-01-21 15:46:20|43509.5|43489.5|43516.1|43496.1|43518.6|43498.6|43509.5|43489.5|2
1737474390000|2025-01-21 15:46:30|43517|43497|43513.6|43493.6|43518.6|43498.6|43513.6|43493.6|5
1737474400000|2025-01-21 15:46:40|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43506.1|43486.1|12
1737474410000|2025-01-21 15:46:50|43509.5|43489.5|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|4
1737474420000|2025-01-21 15:47:00|43508.6|43488.6|43513.6|43493.6|43513.6|43493.6|43508.6|43488.6|8
1737474430000|2025-01-21 15:47:10|43514.5|43494.5|43536.1|43516.1|43536.1|43516.1|43514.5|43494.5|17
1737474440000|2025-01-21 15:47:20|43537|43517|43537.6|43517.6|43546.1|43526.1|43537|43517|35
1737474450000|2025-01-21 15:47:30|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43536.1|43516.1|12
1737474460000|2025-01-21 15:47:40|43536.1|43516.1|43541.1|43521.1|43541.1|43521.1|43536.1|43516.1|4
1737474470000|2025-01-21 15:47:50|43543.6|43523.6|43550.5|43530.5|43550.5|43530.5|43543.6|43523.6|42
1737474480000|2025-01-21 15:48:00|43551.5|43531.5|43563|43543|43563|43543|43550.5|43530.5|14
1737474490000|2025-01-21 15:48:10|43565.5|43545.5|43575.5|43555.5|43575.5|43555.5|43565.5|43545.5|10
1737474500000|2025-01-21 15:48:20|43576.5|43556.5|43585.5|43565.5|43585.5|43565.5|43576.5|43556.5|8
1737474510000|2025-01-21 15:48:30|43586.5|43566.5|43590.5|43570.5|43595.5|43575.5|43585.5|43565.5|11
1737474520000|2025-01-21 15:48:40|43589.5|43569.5|43573|43553|43589.5|43569.5|43573|43553|17
1737474530000|2025-01-21 15:48:50|43570.5|43550.5|43550.5|43530.5|43570.5|43550.5|43550.5|43530.5|14
1737474540000|2025-01-21 15:49:00|43552|43532|43553|43533|43555.5|43535.5|43550.5|43530.5|15
1737474550000|2025-01-21 15:49:10|43554.9|43534.9|43555.5|43535.5|43558|43538|43554.9|43534.9|4
1737474560000|2025-01-21 15:49:20|43556.5|43536.5|43555.5|43535.5|43560.5|43540.5|43555.5|43535.5|5
1737474570000|2025-01-21 15:49:30|43549.6|43529.6|43540.5|43520.5|43549.6|43529.6|43540.5|43520.5|8
1737474580000|2025-01-21 15:49:40|43537.1|43517.1|43535.5|43515.5|43537.1|43517.1|43535.5|43515.5|11
1737474590000|2025-01-21 15:49:50|43533|43513|43535.5|43515.5|43535.5|43515.5|43533|43513|22
1737474600000|2025-01-21 15:50:00|43534.6|43514.6|43528|43508|43534.6|43514.6|43528|43508|25
1737474610000|2025-01-21 15:50:10|43525.5|43505.5|43528|43508|43530.5|43510.5|43525.5|43505.5|6
1737474620000|2025-01-21 15:50:20|43530.5|43510.5|43532.1|43512.1|43533|43513|43528|43508|5
1737474630000|2025-01-21 15:50:30|43530.5|43510.5|43518|43498|43533|43513|43515.5|43495.5|11
1737474640000|2025-01-21 15:50:40|43517.1|43497.1|43514.6|43494.6|43517.1|43497.1|43514.6|43494.6|3
1737474650000|2025-01-21 15:50:50|43515.5|43495.5|43518|43498|43518|43498|43515.5|43495.5|7
1737474660000|2025-01-21 15:51:00|43519|43499|43508|43488|43519|43499|43507.1|43487.1|8
1737474670000|2025-01-21 15:51:10|43510.5|43490.5|43518|43498|43518|43498|43510.5|43490.5|8
1737474680000|2025-01-21 15:51:20|43517.1|43497.1|43519|43499|43519|43499|43515.5|43495.5|1
1737474690000|2025-01-21 15:51:30|43518|43498|43520.5|43500.5|43520.5|43500.5|43515.5|43495.5|5
1737474700000|2025-01-21 15:51:40|43521.5|43501.5|43528|43508|43530.5|43510.5|43521.5|43501.5|2
1737474710000|2025-01-21 15:51:50|43529|43509|43529|43509|43531.5|43511.5|43529|43509|4
1737474720000|2025-01-21 15:52:00|43528|43508|43520.5|43500.5|43528|43508|43520.5|43500.5|6
1737474730000|2025-01-21 15:52:10|43514.6|43494.6|43514.6|43494.6|43518|43498|43514.6|43494.6|8
1737474740000|2025-01-21 15:52:20|43516.5|43496.5|43515.5|43495.5|43519.6|43499.6|43513|43493|2
1737474750000|2025-01-21 15:52:30|43514.6|43494.6|43513|43493|43515.5|43495.5|43512.1|43492.1|11
1737474760000|2025-01-21 15:52:40|43514|43494|43515.5|43495.5|43516.5|43496.5|43514|43494|5
1737474770000|2025-01-21 15:52:50|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|1
1737474780000|2025-01-21 15:53:00|43515.5|43495.5|43510.5|43490.5|43515.5|43495.5|43509|43489|9
1737474790000|2025-01-21 15:53:10|43509.6|43489.6|43518|43498|43518|43498|43509.6|43489.6|3
1737474800000|2025-01-21 15:53:20|43519|43499|43523|43503|43523|43503|43518|43498|0
1737474810000|2025-01-21 15:53:30|43524|43504|43524|43504|43526.5|43506.5|43523|43503|7
1737474820000|2025-01-21 15:53:40|43526.5|43506.5|43528|43508|43528|43508|43526.5|43506.5|1
1737474830000|2025-01-21 15:53:50|43530.5|43510.5|43535.5|43515.5|43535.5|43515.5|43528|43508|4
1737474840000|2025-01-21 15:54:00|43532.1|43512.1|43530.5|43510.5|43532.1|43512.1|43530.5|43510.5|13
1737474850000|2025-01-21 15:54:10|43533|43513|43539|43519|43539|43519|43533|43513|2
1737474860000|2025-01-21 15:54:20|43538|43518|43532.1|43512.1|43538|43518|43532.1|43512.1|2
1737474870000|2025-01-21 15:54:30|43533|43513|43527.1|43507.1|43534.6|43514.6|43527.1|43507.1|10
1737474880000|2025-01-21 15:54:40|43525.5|43505.5|43521.1|43501.1|43528|43508|43521.1|43501.1|35
1737474890000|2025-01-21 15:54:50|43522.1|43502.1|43523.6|43503.6|43523.6|43503.6|43521.1|43501.1|0
1737474900000|2025-01-21 15:55:00|43521.1|43501.1|43521.1|43501.1|43526.1|43506.1|43521.1|43501.1|8
1737474910000|2025-01-21 15:55:10|43522.1|43502.1|43518.6|43498.6|43523.6|43503.6|43518.6|43498.6|2
1737474920000|2025-01-21 15:55:20|43517.7|43497.7|43508.6|43488.6|43521.1|43501.1|43508.6|43488.6|13
1737474940000|2025-01-21 15:55:40|43509.6|43489.6|43513.6|43493.6|43513.6|43493.6|43509.6|43489.6|7
1737474950000|2025-01-21 15:55:50|43516.1|43496.1|43512.7|43492.7|43516.1|43496.1|43511.7|43491.7|11
1737474960000|2025-01-21 15:56:00|43513.6|43493.6|43508.6|43488.6|43513.6|43493.6|43508.6|43488.6|22
1737474970000|2025-01-21 15:56:10|43511.1|43491.1|43513.6|43493.6|43513.6|43493.6|43510.2|43490.2|2
1737474980000|2025-01-21 15:56:20|43516.1|43496.1|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|2
1737474990000|2025-01-21 15:56:30|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|4
1737475000000|2025-01-21 15:56:40|43528.6|43508.6|43531.1|43511.1|43531.1|43511.1|43528.6|43508.6|2
1737475010000|2025-01-21 15:56:50|43528.6|43508.6|43532.1|43512.1|43532.1|43512.1|43528.6|43508.6|6
1737475020000|2025-01-21 15:57:00|43533|43513|43536.1|43516.1|43536.1|43516.1|43533|43513|2
1737475030000|2025-01-21 15:57:10|43535.2|43515.2|43538.6|43518.6|43538.6|43518.6|43535.2|43515.2|21
1737475040000|2025-01-21 15:57:20|43539.6|43519.6|43538.6|43518.6|43539.6|43519.6|43538.6|43518.6|1
1737475050000|2025-01-21 15:57:30|43539.6|43519.6|43541.1|43521.1|43541.1|43521.1|43538.6|43518.6|3
1737475060000|2025-01-21 15:57:40|43542.1|43522.1|43548.6|43528.6|43551.1|43531.1|43541.1|43521.1|6
1737475070000|2025-01-21 15:57:50|43547.7|43527.7|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|5
1737475080000|2025-01-21 15:58:00|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|43551.1|43531.1|4
1737475090000|2025-01-21 15:58:10|43548.6|43528.6|43550.2|43530.2|43553.6|43533.6|43548.6|43528.6|7
1737475100000|2025-01-21 15:58:20|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|6
1737475110000|2025-01-21 15:58:30|43547.7|43527.7|43548.6|43528.6|43548.6|43528.6|43547.7|43527.7|3
1737475120000|2025-01-21 15:58:40|43547.7|43527.7|43538.6|43518.6|43547.7|43527.7|43538.6|43518.6|9
1737475130000|2025-01-21 15:58:50|43537.7|43517.7|43537.7|43517.7|43538.6|43518.6|43536.1|43516.1|2
1737475140000|2025-01-21 15:59:00|43536.1|43516.1|43536.1|43516.1|43538.6|43518.6|43533.6|43513.6|4
1737475150000|2025-01-21 15:59:10|43538.6|43518.6|43533.6|43513.6|43538.6|43518.6|43533.6|43513.6|2
1737475160000|2025-01-21 15:59:20|43531.1|43511.1|43524.6|43504.6|43531.1|43511.1|43524.6|43504.6|7
1737475170000|2025-01-21 15:59:30|43526.1|43506.1|43528.6|43508.6|43528.6|43508.6|43523.6|43503.6|2
1737475180000|2025-01-21 15:59:40|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|4
1737475190000|2025-01-21 15:59:50|43525.2|43505.2|43523.6|43503.6|43525.2|43505.2|43523.6|43503.6|18
1737475200000|2025-01-21 16:00:00|43518.6|43498.6|43513.6|43493.6|43518.6|43498.6|43506.1|43486.1|21
1737475210000|2025-01-21 16:00:10|43515.2|43495.2|43517.7|43497.7|43518.6|43498.6|43513.6|43493.6|4
1737475220000|2025-01-21 16:00:20|43515.2|43495.2|43503.6|43483.6|43515.2|43495.2|43502.1|43482.1|7
1737475230000|2025-01-21 16:00:30|43502.7|43482.7|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|8
1737475240000|2025-01-21 16:00:40|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|11
1737475250000|2025-01-21 16:00:50|43508.6|43488.6|43512.1|43492.1|43512.1|43492.1|43508.6|43488.6|4
1737475260000|2025-01-21 16:01:00|43508.6|43488.6|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|17
1737475280000|2025-01-21 16:01:20|43505.2|43485.2|43508.6|43488.6|43508.6|43488.6|43503.6|43483.6|3
1737475290000|2025-01-21 16:01:30|||||||||1
1737475300000|2025-01-21 16:01:40|43511.1|43491.1|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|2
1737475310000|2025-01-21 16:01:50|43512.1|43492.1|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|1
1737475320000|2025-01-21 16:02:00|43508.6|43488.6|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|10
1737475330000|2025-01-21 16:02:10|||||||||6
1737475340000|2025-01-21 16:02:20|43503.6|43483.6|43496.1|43476.1|43503.6|43483.6|43496.1|43476.1|11
1737475350000|2025-01-21 16:02:30|43493.6|43473.6|43498.6|43478.6|43501.1|43481.1|43493.6|43473.6|17
1737475360000|2025-01-21 16:02:40|43497.1|43477.1|43498.6|43478.6|43498.6|43478.6|43494.6|43474.6|8
1737475370000|2025-01-21 16:02:50|||||||||1
1737475380000|2025-01-21 16:03:00|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43494.6|43474.6|5
1737475390000|2025-01-21 16:03:10|43496.1|43476.1|43492.7|43472.7|43496.1|43476.1|43492.7|43472.7|11
1737475400000|2025-01-21 16:03:20|43491.7|43471.7|43498.6|43478.6|43498.6|43478.6|43491.7|43471.7|39
1737475410000|2025-01-21 16:03:30|43502.7|43482.7|43503.6|43483.6|43503.6|43483.6|43501.1|43481.1|3
1737475430000|2025-01-21 16:03:50|43504.6|43484.6|43516.1|43496.1|43516.1|43496.1|43504.6|43484.6|1
1737475440000|2025-01-21 16:04:00|43517.1|43497.1|43531.1|43511.1|43531.1|43511.1|43517.1|43497.1|4
1737475450000|2025-01-21 16:04:10|43532.7|43512.7|43531.1|43511.1|43535.2|43515.2|43531.1|43511.1|7
1737475460000|2025-01-21 16:04:20|43529.6|43509.6|43526.1|43506.1|43529.6|43509.6|43526.1|43506.1|8
1737475470000|2025-01-21 16:04:30|43525.2|43505.2|43526.1|43506.1|43528.6|43508.6|43525.2|43505.2|6
1737475480000|2025-01-21 16:04:40|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43526.1|43506.1|1
1737475490000|2025-01-21 16:04:50|43527.7|43507.7|43526.1|43506.1|43528.6|43508.6|43523.6|43503.6|6
1737475500000|2025-01-21 16:05:00|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|4
1737475510000|2025-01-21 16:05:10|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|0
1737475520000|2025-01-21 16:05:20|43527.1|43507.1|43528.6|43508.6|43528.6|43508.6|43526.1|43506.1|7
1737475530000|2025-01-21 16:05:30|43529.6|43509.6|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|5
1737475540000|2025-01-21 16:05:40|43532.1|43512.1|43547.1|43527.1|43547.1|43527.1|43531.1|43511.1|37
1737475550000|2025-01-21 16:05:50|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43546.1|43526.1|4
1737475560000|2025-01-21 16:06:00|43547.7|43527.7|43541.1|43521.1|43547.7|43527.7|43541.1|43521.1|5
1737475570000|2025-01-21 16:06:10|43538.6|43518.6|43531.1|43511.1|43538.6|43518.6|43531.1|43511.1|6
1737475580000|2025-01-21 16:06:20|||||||||4
1737475590000|2025-01-21 16:06:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43531.1|43511.1|3
1737475600000|2025-01-21 16:06:40|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|2
1737475610000|2025-01-21 16:06:50|43532.1|43512.1|43526.1|43506.1|43532.1|43512.1|43526.1|43506.1|5
1737475620000|2025-01-21 16:07:00|43528.6|43508.6|43523.6|43503.6|43528.6|43508.6|43523.6|43503.6|8
1737475630000|2025-01-21 16:07:10|43524.6|43504.6|43533.6|43513.6|43533.6|43513.6|43524.6|43504.6|1
1737475640000|2025-01-21 16:07:20|43536.1|43516.1|43535.2|43515.2|43536.1|43516.1|43534.6|43514.6|3
1737475650000|2025-01-21 16:07:30|43533.6|43513.6|43531.1|43511.1|43533.6|43513.6|43531.1|43511.1|2
1737475660000|2025-01-21 16:07:40|43533.6|43513.6|43537.7|43517.7|43537.7|43517.7|43533.6|43513.6|5
1737475670000|2025-01-21 16:07:50|43536.7|43516.7|43537.7|43517.7|43537.7|43517.7|43535.2|43515.2|2
1737475680000|2025-01-21 16:08:00|43538.6|43518.6|43541.1|43521.1|43541.1|43521.1|43538.6|43518.6|6
1737475690000|2025-01-21 16:08:10|43543.6|43523.6|43538.6|43518.6|43543.6|43523.6|43538.6|43518.6|9
1737475700000|2025-01-21 16:08:20|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|5
1737475710000|2025-01-21 16:08:30|43536.7|43516.7|43537.7|43517.7|43537.7|43517.7|43536.1|43516.1|4
1737475720000|2025-01-21 16:08:40|43540.2|43520.2|43543.6|43523.6|43543.6|43523.6|43540.2|43520.2|3
1737475730000|2025-01-21 16:08:50|43541.1|43521.1|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|2
1737475740000|2025-01-21 16:09:00|43541.2|43521.2|43538.7|43518.7|43541.2|43521.2|43538.7|43518.7|3
1737475750000|2025-01-21 16:09:10|43539.6|43519.6|43541.2|43521.2|43541.2|43521.2|43539.6|43519.6|1
1737475760000|2025-01-21 16:09:20|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|2
1737475770000|2025-01-21 16:09:30|||||||||5
1737475780000|2025-01-21 16:09:40|43544.6|43524.6|43544.6|43524.6|43545.6|43525.6|43543.7|43523.7|4
1737475790000|2025-01-21 16:09:50|43547.1|43527.1|43547.1|43527.1|43549.6|43529.6|43547.1|43527.1|3
1737475800000|2025-01-21 16:10:00|43549.6|43529.6|43551.2|43531.2|43551.2|43531.2|43549.6|43529.6|4
1737475810000|2025-01-21 16:10:10|43552.1|43532.1|43548.7|43528.7|43552.1|43532.1|43548.7|43528.7|2
1737475820000|2025-01-21 16:10:20|43547.7|43527.7|43537.7|43517.7|43547.7|43527.7|43537.7|43517.7|7
1737475830000|2025-01-21 16:10:30|43536.2|43516.2|43533.7|43513.7|43536.2|43516.2|43531.2|43511.2|4
1737475840000|2025-01-21 16:10:40|43535.2|43515.2|43533.7|43513.7|43538.7|43518.7|43533.7|43513.7|9
1737475850000|2025-01-21 16:10:50|43531.7|43511.7|43527.7|43507.7|43531.7|43511.7|43527.7|43507.7|11
1737475860000|2025-01-21 16:11:00|43528.7|43508.7|43533.7|43513.7|43533.7|43513.7|43528.7|43508.7|2
1737475870000|2025-01-21 16:11:10|43534.6|43514.6|43536.2|43516.2|43536.2|43516.2|43534.6|43514.6|1
1737475880000|2025-01-21 16:11:20|43533.7|43513.7|43536.2|43516.2|43536.2|43516.2|43533.7|43513.7|1
1737475890000|2025-01-21 16:11:30|43533.7|43513.7|43535.2|43515.2|43537.7|43517.7|43533.7|43513.7|2
1737475900000|2025-01-21 16:11:40|43536.2|43516.2|43535.2|43515.2|43538.7|43518.7|43535.2|43515.2|3
1737475910000|2025-01-21 16:11:50|43537.7|43517.7|43536.8|43516.8|43537.7|43517.7|43535.2|43515.2|4
1737475920000|2025-01-21 16:12:00|43535.2|43515.2|43518.7|43498.7|43536.2|43516.2|43518.7|43498.7|14
1737475930000|2025-01-21 16:12:10|43521.2|43501.2|43527.1|43507.1|43527.1|43507.1|43521.2|43501.2|6
1737475940000|2025-01-21 16:12:20|43526.2|43506.2|43533.7|43513.7|43533.7|43513.7|43526.2|43506.2|19
1737475950000|2025-01-21 16:12:30|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|2
1737475960000|2025-01-21 16:12:40|||||||||6
1737475970000|2025-01-21 16:12:50|43537.7|43517.7|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|1
1737475980000|2025-01-21 16:13:00|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|2
1737475990000|2025-01-21 16:13:10|43539.6|43519.6|43541.2|43521.2|43542.1|43522.1|43539.6|43519.6|4
1737476000000|2025-01-21 16:13:20|43543.7|43523.7|43546.2|43526.2|43546.2|43526.2|43543.7|43523.7|1
1737476010000|2025-01-21 16:13:30|43548.7|43528.7|43561.2|43541.2|43561.2|43541.2|43548.7|43528.7|9
1737476020000|2025-01-21 16:13:40|43563.7|43543.7|43562.7|43542.7|43563.7|43543.7|43562.7|43542.7|2
1737476030000|2025-01-21 16:13:50|43561.2|43541.2|43553.7|43533.7|43563.7|43543.7|43553.7|43533.7|13
1737476040000|2025-01-21 16:14:00|43551.2|43531.2|43548.7|43528.7|43551.2|43531.2|43547.1|43527.1|13
1737476050000|2025-01-21 16:14:10|43549.6|43529.6|43556.2|43536.2|43556.2|43536.2|43548.7|43528.7|11
1737476060000|2025-01-21 16:14:20|43555.2|43535.2|43548.7|43528.7|43555.2|43535.2|43548.7|43528.7|3
1737476070000|2025-01-21 16:14:30|43547.7|43527.7|43545.2|43525.2|43548.7|43528.7|43545.2|43525.2|7
1737476080000|2025-01-21 16:14:40|43547.7|43527.7|43536.2|43516.2|43547.7|43527.7|43536.2|43516.2|37
1737476090000|2025-01-21 16:14:50|43532.7|43512.7|43537.7|43517.7|43537.7|43517.7|43532.7|43512.7|18
1737476100000|2025-01-21 16:15:00|43538.7|43518.7|43538.7|43518.7|43543.7|43523.7|43538.7|43518.7|15
1737476110000|2025-01-21 16:15:10|43539.6|43519.6|43547.1|43527.1|43548.1|43528.1|43539.6|43519.6|154
1737476120000|2025-01-21 16:15:20|43548.1|43528.1|43545.6|43525.6|43549|43529|43545.6|43525.6|20
1737476130000|2025-01-21 16:15:30|43548.1|43528.1|43551.5|43531.5|43551.5|43531.5|43548.1|43528.1|3
1737476140000|2025-01-21 16:15:40|43554|43534|43560.6|43540.6|43560.6|43540.6|43554|43534|2
1737476150000|2025-01-21 16:15:50|43558.1|43538.1|43558.1|43538.1|43559.6|43539.6|43555.6|43535.6|13
1737476160000|2025-01-21 16:16:00|43557.1|43537.1|43552.1|43532.1|43560.6|43540.6|43552.1|43532.1|17
1737476180000|2025-01-21 16:16:20|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|5
1737476190000|2025-01-21 16:16:30|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|9
1737476200000|2025-01-21 16:16:40|43544.6|43524.6|43540.6|43520.6|43544.6|43524.6|43540.6|43520.6|12
1737476210000|2025-01-21 16:16:50|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|0
1737476220000|2025-01-21 16:17:00|43542.1|43522.1|43529.6|43509.6|43545.6|43525.6|43529.6|43509.6|20
1737476230000|2025-01-21 16:17:10|43528.7|43508.7|43530.6|43510.6|43530.6|43510.6|43523.1|43503.1|3
1737476240000|2025-01-21 16:17:20|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|43533.1|43513.1|1
1737476250000|2025-01-21 16:17:30|43534|43514|43535.6|43515.6|43538.1|43518.1|43534|43514|5
1737476260000|2025-01-21 16:17:40|43532.7|43512.7|43533.7|43513.7|43533.7|43513.7|43532.7|43512.7|6
1737476270000|2025-01-21 16:17:50|43532.1|43512.1|43535.6|43515.6|43535.6|43515.6|43532.1|43512.1|9
1737476280000|2025-01-21 16:18:00|43540.6|43520.6|43543.1|43523.1|43543.1|43523.1|43540.6|43520.6|21
1737476290000|2025-01-21 16:18:10|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|5
1737476300000|2025-01-21 16:18:20|43544.6|43524.6|43550.6|43530.6|43550.6|43530.6|43544.6|43524.6|4
1737476310000|2025-01-21 16:18:30|43553.1|43533.1|43555.6|43535.6|43558.1|43538.1|43553.1|43533.1|4
1737476320000|2025-01-21 16:18:40|43558.1|43538.1|43558.1|43538.1|43563.1|43543.1|43558.1|43538.1|9
1737476330000|2025-01-21 16:18:50|43559|43539|43555.6|43535.6|43560.6|43540.6|43555.6|43535.6|1
1737476340000|2025-01-21 16:19:00|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|2
1737476350000|2025-01-21 16:19:10|43559|43539|43560.6|43540.6|43560.6|43540.6|43559|43539|3
1737476360000|2025-01-21 16:19:20|||||||||7
1737476370000|2025-01-21 16:19:30|43558.7|43538.7|43546.5|43526.5|43558.7|43538.7|43546.5|43526.5|25
1737476380000|2025-01-21 16:19:40|43548.1|43528.1|43553.1|43533.1|43553.1|43533.1|43548.1|43528.1|2
1737476390000|2025-01-21 16:19:50|43554|43534|43555.6|43535.6|43555.6|43535.6|43554|43534|7
1737476400000|2025-01-21 16:20:00|43556.5|43536.5|43555.6|43535.6|43558.1|43538.1|43555.6|43535.6|8
1737476410000|2025-01-21 16:20:10|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|0
1737476420000|2025-01-21 16:20:20|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|6
1737476430000|2025-01-21 16:20:30|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|7
1737476440000|2025-01-21 16:20:40|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43552.1|43532.1|9
1737476450000|2025-01-21 16:20:50|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|4
1737476460000|2025-01-21 16:21:00|43558.1|43538.1|43560.6|43540.6|43560.6|43540.6|43558.1|43538.1|17
1737476470000|2025-01-21 16:21:10|||||||||3
1737476480000|2025-01-21 16:21:20|43558.1|43538.1|43558.1|43538.1|43560.6|43540.6|43555.6|43535.6|16
1737476490000|2025-01-21 16:21:30|43555.6|43535.6|43563.1|43543.1|43563.1|43543.1|43555.6|43535.6|18
1737476500000|2025-01-21 16:21:40|43564|43544|43565|43545|43566.5|43546.5|43564|43544|1
1737476510000|2025-01-21 16:21:50|43566.5|43546.5|43570.6|43550.6|43573.1|43553.1|43565|43545|3
1737476520000|2025-01-21 16:22:00|43573.1|43553.1|43572.5|43552.5|43575.6|43555.6|43570.6|43550.6|11
1737476530000|2025-01-21 16:22:10|43570|43550|43574|43554|43574|43554|43570|43550|18
1737476540000|2025-01-21 16:22:20|43572.5|43552.5|43576|43556|43576|43556|43572.5|43552.5|7
1737476550000|2025-01-21 16:22:30|43577.5|43557.5|43570|43550|43577.5|43557.5|43567.5|43547.5|21
1737476560000|2025-01-21 16:22:40|43571|43551|43569|43549|43572.5|43552.5|43568.5|43548.5|3
1737476570000|2025-01-21 16:22:50|43571.5|43551.5|43572.5|43552.5|43575|43555|43569|43549|5
1737476580000|2025-01-21 16:23:00|43573.5|43553.5|43575|43555|43575|43555|43573.5|43553.5|10
1737476590000|2025-01-21 16:23:10|43576|43556|43575|43555|43576|43556|43575|43555|2
1737476600000|2025-01-21 16:23:20|43576|43556|43577.5|43557.5|43577.5|43557.5|43575|43555|5
1737476610000|2025-01-21 16:23:30|43580|43560|43580|43560|43582.5|43562.5|43580|43560|15
1737476620000|2025-01-21 16:23:40|43576.6|43556.6|43577.5|43557.5|43579.1|43559.1|43576.6|43556.6|32
1737476630000|2025-01-21 16:23:50|43579.1|43559.1|43587.5|43567.5|43587.5|43567.5|43579.1|43559.1|10
1737476640000|2025-01-21 16:24:00|43588.5|43568.5|43566|43546|43588.5|43568.5|43566|43546|35
1737476650000|2025-01-21 16:24:10|43565|43545|43550.6|43530.6|43565|43545|43550|43530|80
1737476660000|2025-01-21 16:24:20|43549.1|43529.1|43550.6|43530.6|43555.6|43535.6|43549.1|43529.1|17
1737476670000|2025-01-21 16:24:30|43549.1|43529.1|43550.6|43530.6|43550.6|43530.6|43549.1|43529.1|4
1737476680000|2025-01-21 16:24:40|43553.1|43533.1|43555.6|43535.6|43558.1|43538.1|43553.1|43533.1|1
1737476690000|2025-01-21 16:24:50|43556.6|43536.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|1
1737476700000|2025-01-21 16:25:00|43557.1|43537.1|43553.1|43533.1|43557.1|43537.1|43548.1|43528.1|24
1737476710000|2025-01-21 16:25:10|43551.6|43531.6|43555.6|43535.6|43555.6|43535.6|43550.6|43530.6|9
1737476720000|2025-01-21 16:25:20|43556.6|43536.6|43558.1|43538.1|43559.1|43539.1|43555.6|43535.6|74
1737476730000|2025-01-21 16:25:30|43559.6|43539.6|43554.6|43534.6|43559.6|43539.6|43553.1|43533.1|14
1737476740000|2025-01-21 16:25:40|43556.6|43536.6|43549.1|43529.1|43556.6|43536.6|43549.1|43529.1|64
1737476750000|2025-01-21 16:25:50|||||||||3
1737476760000|2025-01-21 16:26:00|43551.6|43531.6|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|8
1737476770000|2025-01-21 16:26:10|43551.6|43531.6|43551.6|43531.6|43554.1|43534.1|43549.1|43529.1|4
1737476780000|2025-01-21 16:26:20|43550.6|43530.6|43531.6|43511.6|43550.6|43530.6|43531.6|43511.6|13
1737476790000|2025-01-21 16:26:30|43534.1|43514.1|43538.1|43518.1|43540.6|43520.6|43534.1|43514.1|17
1737476800000|2025-01-21 16:26:40|43535.6|43515.6|43538.1|43518.1|43540.6|43520.6|43535.6|43515.6|5
1737476810000|2025-01-21 16:26:50|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|4
1737476820000|2025-01-21 16:27:00|43541.6|43521.6|43545.6|43525.6|43545.6|43525.6|43541.6|43521.6|9
1737476830000|2025-01-21 16:27:10|43546.6|43526.6|43545.6|43525.6|43548.1|43528.1|43545.6|43525.6|3
1737476840000|2025-01-21 16:27:20|||||||||8
1737476850000|2025-01-21 16:27:30|43547.2|43527.2|43545.6|43525.6|43548.1|43528.1|43545.6|43525.6|3
1737476860000|2025-01-21 16:27:40|43543.1|43523.1|43543.1|43523.1|43544.7|43524.7|43543.1|43523.1|5
1737476870000|2025-01-21 16:27:50|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|5
1737476880000|2025-01-21 16:28:00|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|5
1737476890000|2025-01-21 16:28:10|43554.1|43534.1|43559.1|43539.1|43564.1|43544.1|43554.1|43534.1|19
1737476900000|2025-01-21 16:28:20|43561.6|43541.6|43563.1|43543.1|43563.1|43543.1|43559.1|43539.1|3
1737476910000|2025-01-21 16:28:30|43562.2|43542.2|43559.7|43539.7|43563.1|43543.1|43559.7|43539.7|5
1737476920000|2025-01-21 16:28:40|43560.6|43540.6|43553.1|43533.1|43560.6|43540.6|43553.1|43533.1|7
1737476930000|2025-01-21 16:28:50|43550.6|43530.6|43543.1|43523.1|43550.6|43530.6|43543.1|43523.1|5
1737476940000|2025-01-21 16:29:00|43540.6|43520.6|43543.1|43523.1|43543.1|43523.1|43539.1|43519.1|14
1737476950000|2025-01-21 16:29:10|43545.6|43525.6|43549.1|43529.1|43549.1|43529.1|43544.1|43524.1|34
1737476960000|2025-01-21 16:29:20|43550|43530|43556.6|43536.6|43556.6|43536.6|43550|43530|3
1737476970000|2025-01-21 16:29:30|43559.1|43539.1|43561.6|43541.6|43561.6|43541.6|43558.1|43538.1|1
1737476980000|2025-01-21 16:29:40|43562.5|43542.5|43565|43545|43568.5|43548.5|43562.5|43542.5|14
1737476990000|2025-01-21 16:29:50|43568.5|43548.5|43585|43565|43585|43565|43568.5|43548.5|74
1737477000000|2025-01-21 16:30:00|43584.1|43564.1|43588.5|43568.5|43588.5|43568.5|43582.5|43562.5|10
1737477010000|2025-01-21 16:30:10|43589.4|43569.4|43592.5|43572.5|43597.5|43577.5|43589.4|43569.4|11
1737477020000|2025-01-21 16:30:20|43591|43571|43589.4|43569.4|43591|43571|43589.4|43569.4|55
1737477030000|2025-01-21 16:30:30|43591.9|43571.9|43599.4|43579.4|43599.4|43579.4|43591.9|43571.9|11
1737477040000|2025-01-21 16:30:40|43601|43581|43604.4|43584.4|43604.4|43584.4|43601|43581|37
1737477050000|2025-01-21 16:30:50|43606|43586|43601.9|43581.9|43606.9|43586.9|43601.9|43581.9|29
1737477060000|2025-01-21 16:31:00|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|43599.4|43579.4|12
1737477070000|2025-01-21 16:31:10|43601.9|43581.9|43607.9|43587.9|43607.9|43587.9|43601.9|43581.9|17
1737477080000|2025-01-21 16:31:20|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|43606.9|43586.9|3
1737477090000|2025-01-21 16:31:30|43607.9|43587.9|43604.4|43584.4|43609.4|43589.4|43604.4|43584.4|5
1737477100000|2025-01-21 16:31:40|43606.3|43586.3|43604.4|43584.4|43609.4|43589.4|43604.4|43584.4|9
1737477110000|2025-01-21 16:31:50|43601.9|43581.9|43601.9|43581.9|43604.4|43584.4|43601.9|43581.9|10
1737477120000|2025-01-21 16:32:00|43601|43581|43598.5|43578.5|43601|43581|43598.5|43578.5|11
1737477130000|2025-01-21 16:32:10|43596.9|43576.9|43603.5|43583.5|43603.5|43583.5|43593.5|43573.5|52
1737477140000|2025-01-21 16:32:20|43601.9|43581.9|43599.4|43579.4|43601.9|43581.9|43599.4|43579.4|4
1737477150000|2025-01-21 16:32:30|43597.9|43577.9|43596.9|43576.9|43597.9|43577.9|43596.9|43576.9|5
1737477160000|2025-01-21 16:32:40|43597.9|43577.9|43599.4|43579.4|43599.4|43579.4|43596.9|43576.9|4
1737477170000|2025-01-21 16:32:50|43600.4|43580.4|43599.4|43579.4|43600.4|43580.4|43599.4|43579.4|3
1737477180000|2025-01-21 16:33:00|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|8
1737477190000|2025-01-21 16:33:10|43594.4|43574.4|43592.9|43572.9|43594.4|43574.4|43592.9|43572.9|3
1737477200000|2025-01-21 16:33:20|43591.9|43571.9|43597.9|43577.9|43597.9|43577.9|43591.9|43571.9|14
1737477210000|2025-01-21 16:33:30|43598.8|43578.8|43609.4|43589.4|43609.4|43589.4|43598.8|43578.8|18
1737477220000|2025-01-21 16:33:40|43608.5|43588.5|43606.9|43586.9|43609.4|43589.4|43604.4|43584.4|3
1737477230000|2025-01-21 16:33:50|43609.4|43589.4|43608.5|43588.5|43609.4|43589.4|43606|43586|4
1737477240000|2025-01-21 16:34:00|43606.9|43586.9|43611.9|43591.9|43611.9|43591.9|43606.9|43586.9|3
1737477250000|2025-01-21 16:34:10|43613.8|43593.8|43611.9|43591.9|43615|43595|43611.9|43591.9|19
1737477260000|2025-01-21 16:34:20|43609.4|43589.4|43609.4|43589.4|43609.4|43589.4|43608.5|43588.5|7
1737477270000|2025-01-21 16:34:30|43611.9|43591.9|43609.4|43589.4|43611.9|43591.9|43609.4|43589.4|3
1737477280000|2025-01-21 16:34:40|43611.9|43591.9|43609.4|43589.4|43611.9|43591.9|43606.9|43586.9|2
1737477290000|2025-01-21 16:34:50|43611.9|43591.9|43614.4|43594.4|43614.4|43594.4|43611.9|43591.9|4
1737477300000|2025-01-21 16:35:00|43613.5|43593.5|43616.9|43596.9|43616.9|43596.9|43610.4|43590.4|8
1737477310000|2025-01-21 16:35:10|43617.9|43597.9|43619.4|43599.4|43622.9|43602.9|43617.9|43597.9|10
1737477320000|2025-01-21 16:35:20|43616.9|43596.9|43606|43586|43616.9|43596.9|43606|43586|1
1737477330000|2025-01-21 16:35:30|43606.9|43586.9|43604.4|43584.4|43606.9|43586.9|43604.4|43584.4|13
1737477340000|2025-01-21 16:35:40|43603.5|43583.5|43601|43581|43604.4|43584.4|43601|43581|4
1737477350000|2025-01-21 16:35:50|43600|43580|43601.9|43581.9|43601.9|43581.9|43598.5|43578.5|15
1737477360000|2025-01-21 16:36:00|43602.9|43582.9|43604.4|43584.4|43604.4|43584.4|43602.9|43582.9|7
1737477370000|2025-01-21 16:36:10|43603.5|43583.5|43601.9|43581.9|43604.4|43584.4|43601.9|43581.9|13
1737477380000|2025-01-21 16:36:20|43601|43581|43601.9|43581.9|43604.4|43584.4|43601|43581|28
1737477390000|2025-01-21 16:36:30|43603.5|43583.5|43599.4|43579.4|43603.5|43583.5|43599.4|43579.4|14
1737477400000|2025-01-21 16:36:40|43598.5|43578.5|43595.4|43575.4|43598.5|43578.5|43591.9|43571.9|13
1737477410000|2025-01-21 16:36:50|43596.9|43576.9|43599.4|43579.4|43599.4|43579.4|43596.9|43576.9|1
1737477420000|2025-01-21 16:37:00|43601.9|43581.9|43601.9|43581.9|43601.9|43581.9|43599.4|43579.4|3
1737477430000|2025-01-21 16:37:10|43601|43581|43599.4|43579.4|43601.9|43581.9|43596.9|43576.9|4
1737477440000|2025-01-21 16:37:20|43598.5|43578.5|43601.9|43581.9|43601.9|43581.9|43598.5|43578.5|1
1737477450000|2025-01-21 16:37:30|43599.4|43579.4|43601.9|43581.9|43601.9|43581.9|43599.4|43579.4|2
1737477460000|2025-01-21 16:37:40|||||||||9
1737477470000|2025-01-21 16:37:50|43604.4|43584.4|43606.9|43586.9|43606.9|43586.9|43604.4|43584.4|1
1737477480000|2025-01-21 16:38:00|43608.9|43588.9|43616.9|43596.9|43616.9|43596.9|43608.9|43588.9|5
1737477490000|2025-01-21 16:38:10|43619.4|43599.4|43624.4|43604.4|43624.4|43604.4|43619.4|43599.4|9
1737477510000|2025-01-21 16:38:30|43623.5|43603.5|43624.4|43604.4|43624.4|43604.4|43621.9|43601.9|2
1737477520000|2025-01-21 16:38:40|43623.5|43603.5|43622.9|43602.9|43624.4|43604.4|43621.9|43601.9|1
1737477530000|2025-01-21 16:38:50|43624.5|43604.5|43624.5|43604.5|43624.5|43604.5|43623.5|43603.5|3
1737477540000|2025-01-21 16:39:00|43622|43602|43612|43592|43622|43602|43609.5|43589.5|20
1737477550000|2025-01-21 16:39:10|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|0
1737477560000|2025-01-21 16:39:20|43617|43597|43609.5|43589.5|43617|43597|43608.5|43588.5|85
1737477570000|2025-01-21 16:39:30|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|43608.5|43588.5|0
1737477580000|2025-01-21 16:39:40|43609.5|43589.5|43612.5|43592.5|43612.5|43592.5|43609.5|43589.5|2
1737477590000|2025-01-21 16:39:50|43611.6|43591.6|43612.5|43592.5|43612.5|43592.5|43611.6|43591.6|7
1737477600000|2025-01-21 16:40:00|43615|43595|43622.5|43602.5|43622.5|43602.5|43615|43595|6
1737477610000|2025-01-21 16:40:10|||||||||5
1737477620000|2025-01-21 16:40:20|43621.6|43601.6|43617.5|43597.5|43621.6|43601.6|43617.5|43597.5|4
1737477630000|2025-01-21 16:40:30|43616.6|43596.6|43610|43590|43616.6|43596.6|43610|43590|11
1737477640000|2025-01-21 16:40:40|||||||||5
1737477650000|2025-01-21 16:40:50|43611|43591|43607.6|43587.6|43612.5|43592.5|43607.5|43587.5|1
1737477660000|2025-01-21 16:41:00|43608.5|43588.5|43615.1|43595.1|43615.1|43595.1|43608.5|43588.5|16
1737477670000|2025-01-21 16:41:10|43616|43596|43620.1|43600.1|43620.1|43600.1|43616|43596|7
1737477690000|2025-01-21 16:41:30|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|6
1737477700000|2025-01-21 16:41:40|||||||||10
1737477710000|2025-01-21 16:41:50|43625.1|43605.1|43627.6|43607.6|43627.6|43607.6|43625.1|43605.1|20
1737477720000|2025-01-21 16:42:00|43632.6|43612.6|43632.6|43612.6|43634.1|43614.1|43632.6|43612.6|47
1737477730000|2025-01-21 16:42:10|43631.6|43611.6|43627.6|43607.6|43631.6|43611.6|43627.6|43607.6|1
1737477740000|2025-01-21 16:42:20|||||||||3
1737477760000|2025-01-21 16:42:40|||||||||6
1737477770000|2025-01-21 16:42:50|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|11
1737477780000|2025-01-21 16:43:00|43621.6|43601.6|43607.6|43587.6|43621.6|43601.6|43607.6|43587.6|11
1737477790000|2025-01-21 16:43:10|43610.1|43590.1|43607.6|43587.6|43610.1|43590.1|43607.6|43587.6|3
1737477800000|2025-01-21 16:43:20|43605.1|43585.1|43605.7|43585.7|43605.7|43585.7|43602.6|43582.6|10
1737477810000|2025-01-21 16:43:30|43604.1|43584.1|43600.7|43580.7|43604.1|43584.1|43600.7|43580.7|9
1737477820000|2025-01-21 16:43:40|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|3
1737477830000|2025-01-21 16:43:50|43595.7|43575.7|43600.7|43580.7|43600.7|43580.7|43595.7|43575.7|4
1737477840000|2025-01-21 16:44:00|43598.2|43578.2|43595.7|43575.7|43598.2|43578.2|43595.7|43575.7|3
1737477850000|2025-01-21 16:44:10|43589.7|43569.7|43584.7|43564.7|43589.7|43569.7|43583.2|43563.2|33
1737477860000|2025-01-21 16:44:20|43585.7|43565.7|43580.7|43560.7|43585.7|43565.7|43580.7|43560.7|4
1737477870000|2025-01-21 16:44:30|43581.6|43561.6|43580.7|43560.7|43581.6|43561.6|43580.7|43560.7|8
1737477880000|2025-01-21 16:44:40|43581.6|43561.6|43583.2|43563.2|43583.2|43563.2|43580.7|43560.7|5
1737477890000|2025-01-21 16:44:50|43581.6|43561.6|43588.2|43568.2|43588.2|43568.2|43580.7|43560.7|31
1737477900000|2025-01-21 16:45:00|43589.1|43569.1|43588.2|43568.2|43589.1|43569.1|43588.2|43568.2|5
1737477910000|2025-01-21 16:45:10|||||||||2
1737477920000|2025-01-21 16:45:20|43587.2|43567.2|43585.7|43565.7|43587.2|43567.2|43582.2|43562.2|14
1737477930000|2025-01-21 16:45:30|||||||||1
1737477940000|2025-01-21 16:45:40|||||||||2
1737477950000|2025-01-21 16:45:50|43586.6|43566.6|43590.7|43570.7|43590.7|43570.7|43586.6|43566.6|6
1737477960000|2025-01-21 16:46:00|43589.7|43569.7|43585.7|43565.7|43589.7|43569.7|43585.7|43565.7|7
1737477970000|2025-01-21 16:46:10|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|2
1737477980000|2025-01-21 16:46:20|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43574.7|43554.7|7
1737477990000|2025-01-21 16:46:30|43577.2|43557.2|43585.7|43565.7|43585.7|43565.7|43577.2|43557.2|9
1737478000000|2025-01-21 16:46:40|43586.6|43566.6|43602.2|43582.2|43602.2|43582.2|43586.6|43566.6|12
1737478010000|2025-01-21 16:46:50|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|43604.7|43584.7|1
1737478020000|2025-01-21 16:47:00|43608.2|43588.2|43595.7|43575.7|43610.7|43590.7|43595.7|43575.7|24
1737478030000|2025-01-21 16:47:10|43593.2|43573.2|43598.2|43578.2|43598.2|43578.2|43593.2|43573.2|5
1737478040000|2025-01-21 16:47:20|43600.7|43580.7|43606.6|43586.6|43606.6|43586.6|43600.7|43580.7|62
1737478050000|2025-01-21 16:47:30|||||||||6
1737478060000|2025-01-21 16:47:40|43607.6|43587.6|43606.6|43586.6|43607.6|43587.6|43606.6|43586.6|3
1737478070000|2025-01-21 16:47:50|43607.6|43587.6|43606.6|43586.6|43607.6|43587.6|43606.6|43586.6|1
1737478080000|2025-01-21 16:48:00|||||||||1
1737478090000|2025-01-21 16:48:10|43602.6|43582.6|43594.1|43574.1|43602.6|43582.6|43592.6|43572.6|14
1737478100000|2025-01-21 16:48:20|43595.1|43575.1|43594.1|43574.1|43597.6|43577.6|43592.6|43572.6|13
1737478110000|2025-01-21 16:48:30|43595.1|43575.1|43597.6|43577.6|43597.6|43577.6|43595.1|43575.1|2
1737478120000|2025-01-21 16:48:40|43596.6|43576.6|43595.1|43575.1|43596.6|43576.6|43595.1|43575.1|1
1737478130000|2025-01-21 16:48:50|43594.1|43574.1|43590.1|43570.1|43595.1|43575.1|43590.1|43570.1|2
1737478140000|2025-01-21 16:49:00|43587.6|43567.6|43587.6|43567.6|43590.1|43570.1|43587.6|43567.6|13
1737478150000|2025-01-21 16:49:10|||||||||2
1737478160000|2025-01-21 16:49:20|43589.1|43569.1|43585.1|43565.1|43591.6|43571.6|43585.1|43565.1|11
1737478170000|2025-01-21 16:49:30|||||||||6
1737478180000|2025-01-21 16:49:40|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43582.6|43562.6|5
1737478190000|2025-01-21 16:49:50|43585.7|43565.7|43582.6|43562.6|43585.7|43565.7|43582.6|43562.6|16
1737478200000|2025-01-21 16:50:00|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|6
1737478210000|2025-01-21 16:50:10|43582.6|43562.6|43585.1|43565.1|43585.1|43565.1|43582.6|43562.6|2
1737478220000|2025-01-21 16:50:20|43584.1|43564.1|43582.6|43562.6|43584.1|43564.1|43582.6|43562.6|2
1737478230000|2025-01-21 16:50:30|||||||||6
1737478240000|2025-01-21 16:50:40|43577.6|43557.6|43570.1|43550.1|43577.6|43557.6|43570.1|43550.1|5
1737478250000|2025-01-21 16:50:50|43566|43546|43561.6|43541.6|43567.6|43547.6|43559.1|43539.1|23
1737478260000|2025-01-21 16:51:00|43562.6|43542.6|43561.6|43541.6|43564.1|43544.1|43561.6|43541.6|5
1737478270000|2025-01-21 16:51:10|||||||||1
1737478280000|2025-01-21 16:51:20|43560.7|43540.7|43562.6|43542.6|43562.6|43542.6|43559.1|43539.1|4
1737478290000|2025-01-21 16:51:30|43563.5|43543.5|43570.1|43550.1|43570.1|43550.1|43563.5|43543.5|3
1737478300000|2025-01-21 16:51:40|43567.6|43547.6|43564.1|43544.1|43567.6|43547.6|43564.1|43544.1|4
1737478310000|2025-01-21 16:51:50|43566.6|43546.6|43567.6|43547.6|43567.6|43547.6|43565.1|43545.1|3
1737478320000|2025-01-21 16:52:00|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|1
1737478330000|2025-01-21 16:52:10|43569.1|43549.1|43565.1|43545.1|43569.1|43549.1|43565.1|43545.1|8
1737478340000|2025-01-21 16:52:20|43566.6|43546.6|43572.6|43552.6|43572.6|43552.6|43566.6|43546.6|5
1737478350000|2025-01-21 16:52:30|43570.1|43550.1|43567.6|43547.6|43570.1|43550.1|43567.6|43547.6|5
1737478380000|2025-01-21 16:53:00|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|7
1737478390000|2025-01-21 16:53:10|43575.1|43555.1|43572.6|43552.6|43575.1|43555.1|43572.6|43552.6|5
1737478400000|2025-01-21 16:53:20|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43572.6|43552.6|4
1737478410000|2025-01-21 16:53:30|43577.6|43557.6|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|6
1737478420000|2025-01-21 16:53:40|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|0
1737478430000|2025-01-21 16:53:50|43572.6|43552.6|43577.6|43557.6|43577.6|43557.6|43570.1|43550.1|5
1737478440000|2025-01-21 16:54:00|43578.5|43558.5|43574.1|43554.1|43581|43561|43574.1|43554.1|9
1737478450000|2025-01-21 16:54:10|43573.2|43553.2|43575.1|43555.1|43575.1|43555.1|43571.6|43551.6|3
1737478460000|2025-01-21 16:54:20|43573.5|43553.5|43575.1|43555.1|43575.1|43555.1|43570.1|43550.1|2
1737478470000|2025-01-21 16:54:30|43572.6|43552.6|43572.6|43552.6|43573.5|43553.5|43572.6|43552.6|0
1737478480000|2025-01-21 16:54:40|43570.1|43550.1|43572.6|43552.6|43572.6|43552.6|43570.1|43550.1|2
1737478490000|2025-01-21 16:54:50|43573.5|43553.5|43576|43556|43576|43556|43573.5|43553.5|4
1737478500000|2025-01-21 16:55:00|43577.6|43557.6|43583.5|43563.5|43583.5|43563.5|43577.6|43557.6|4
1737478510000|2025-01-21 16:55:10|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|2
1737478520000|2025-01-21 16:55:20|43587.6|43567.6|43577.6|43557.6|43587.6|43567.6|43577.6|43557.6|6
1737478530000|2025-01-21 16:55:30|43578.5|43558.5|43582.6|43562.6|43582.6|43562.6|43578.5|43558.5|2
1737478540000|2025-01-21 16:55:40|43584.1|43564.1|43590.1|43570.1|43590.1|43570.1|43584.1|43564.1|8
1737478550000|2025-01-21 16:55:50|43592.6|43572.6|43597.6|43577.6|43597.6|43577.6|43592.6|43572.6|4
1737478560000|2025-01-21 16:56:00|43598.5|43578.5|43597.6|43577.6|43600.1|43580.1|43597.6|43577.6|3
1737478570000|2025-01-21 16:56:10|43602.6|43582.6|43608.5|43588.5|43608.5|43588.5|43602.6|43582.6|2
1737478580000|2025-01-21 16:56:20|43610.1|43590.1|43612.6|43592.6|43612.6|43592.6|43610.1|43590.1|2
1737478590000|2025-01-21 16:56:30|||||||||1
1737478600000|2025-01-21 16:56:40|43615.1|43595.1|43619.5|43599.5|43619.5|43599.5|43615.1|43595.1|5
1737478610000|2025-01-21 16:56:50|43622.6|43602.6|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|6
1737478620000|2025-01-21 16:57:00|43618.5|43598.5|43622.6|43602.6|43622.6|43602.6|43617.6|43597.6|3
1737478630000|2025-01-21 16:57:10|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|3
1737478640000|2025-01-21 16:57:20|43622.6|43602.6|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|4
1737478650000|2025-01-21 16:57:30|43626|43606|43627.6|43607.6|43627.6|43607.6|43625.1|43605.1|2
1737478660000|2025-01-21 16:57:40|43623.5|43603.5|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|4
1737478670000|2025-01-21 16:57:50|||||||||11
1737478680000|2025-01-21 16:58:00|43626|43606|43617.6|43597.6|43626|43606|43617.6|43597.6|13
1737478690000|2025-01-21 16:58:10|43618.5|43598.5|43622.6|43602.6|43622.6|43602.6|43618.5|43598.5|1
1737478700000|2025-01-21 16:58:20|43620.1|43600.1|43620.1|43600.1|43622.6|43602.6|43619.1|43599.1|2
1737478710000|2025-01-21 16:58:30|43619.1|43599.1|43620.1|43600.1|43620.1|43600.1|43617.6|43597.6|2
1737478720000|2025-01-21 16:58:40|43621.1|43601.1|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|1
1737478730000|2025-01-21 16:58:50|43622.6|43602.6|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|4
1737478740000|2025-01-21 16:59:00|43617.6|43597.6|43615.1|43595.1|43617.6|43597.6|43615.1|43595.1|4
1737478750000|2025-01-21 16:59:10|43612.6|43592.6|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|18
1737478760000|2025-01-21 16:59:20|43622.6|43602.6|43627|43607|43629.5|43609.5|43622.6|43602.6|40
1737478770000|2025-01-21 16:59:30|43625.5|43605.5|43622|43602|43625.5|43605.5|43622|43602|2
1737478780000|2025-01-21 16:59:40|43624.5|43604.5|43619.5|43599.5|43624.5|43604.5|43619.5|43599.5|8
1737478790000|2025-01-21 16:59:50|43618.6|43598.6|43617|43597|43618.6|43598.6|43614.5|43594.5|3
1737478800000|2025-01-21 17:00:00|43618|43598|43609.5|43589.5|43619.5|43599.5|43609.5|43589.5|5
1737478810000|2025-01-21 17:00:10|43610.5|43590.5|43609.5|43589.5|43612|43592|43609.5|43589.5|0
1737478820000|2025-01-21 17:00:20|43610.5|43590.5|43609.5|43589.5|43612|43592|43609.5|43589.5|5
1737478830000|2025-01-21 17:00:30|43608.6|43588.6|43609.5|43589.5|43609.5|43589.5|43607|43587|7
1737478840000|2025-01-21 17:00:40|||||||||3
1737478850000|2025-01-21 17:00:50|43608|43588|43600.1|43580.1|43608|43588|43600.1|43580.1|9
1737478860000|2025-01-21 17:01:00|43598.6|43578.6|43595.1|43575.1|43598.6|43578.6|43593.6|43573.6|6
1737478870000|2025-01-21 17:01:10|43597.6|43577.6|43608.6|43588.6|43608.6|43588.6|43597.6|43577.6|7
1737478890000|2025-01-21 17:01:30|43607.6|43587.6|43605.1|43585.1|43607.6|43587.6|43605.1|43585.1|1
1737478900000|2025-01-21 17:01:40|43603.6|43583.6|43600.1|43580.1|43605.1|43585.1|43600.1|43580.1|2
1737478920000|2025-01-21 17:02:00|43599.2|43579.2|43595.1|43575.1|43599.2|43579.2|43595.1|43575.1|8
1737478930000|2025-01-21 17:02:10|43597.6|43577.6|43596.7|43576.7|43597.6|43577.6|43596.7|43576.7|1
1737478940000|2025-01-21 17:02:20|43597.6|43577.6|43601.1|43581.1|43601.1|43581.1|43597.6|43577.6|4
1737478950000|2025-01-21 17:02:30|43600.1|43580.1|43600.1|43580.1|43602.6|43582.6|43600.1|43580.1|2
1737478960000|2025-01-21 17:02:40|43601.1|43581.1|43602.6|43582.6|43602.6|43582.6|43601.1|43581.1|0
1737478980000|2025-01-21 17:03:00|||||||||2
1737478990000|2025-01-21 17:03:10|43603.6|43583.6|43610.1|43590.1|43610.1|43590.1|43603.6|43583.6|11
1737479010000|2025-01-21 17:03:30|43612.6|43592.6|43622.6|43602.6|43622.6|43602.6|43612.6|43592.6|3
1737479020000|2025-01-21 17:03:40|43620.1|43600.1|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|2
1737479030000|2025-01-21 17:03:50|43621.1|43601.1|43622.6|43602.6|43622.6|43602.6|43621.1|43601.1|0
1737479040000|2025-01-21 17:04:00|43623.6|43603.6|43625.1|43605.1|43625.1|43605.1|43623.6|43603.6|5
1737479050000|2025-01-21 17:04:10|43628.6|43608.6|43627.6|43607.6|43631.1|43611.1|43627.6|43607.6|12
1737479070000|2025-01-21 17:04:30|43625.1|43605.1|43627.6|43607.6|43627.6|43607.6|43622.6|43602.6|1
1737479090000|2025-01-21 17:04:50|43628.6|43608.6|43630.1|43610.1|43631.1|43611.1|43628.6|43608.6|13
1737479100000|2025-01-21 17:05:00|43631.7|43611.7|43632.6|43612.6|43632.6|43612.6|43631.7|43611.7|1
1737479110000|2025-01-21 17:05:10|43633.6|43613.6|43627.6|43607.6|43635.1|43615.1|43627.6|43607.6|33
1737479120000|2025-01-21 17:05:20|43625.1|43605.1|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|11
1737479130000|2025-01-21 17:05:30|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|7
1737479140000|2025-01-21 17:05:40|43624.2|43604.2|43620.1|43600.1|43624.2|43604.2|43620.1|43600.1|16
1737479160000|2025-01-21 17:06:00|||||||||2
1737479170000|2025-01-21 17:06:10|43622.6|43602.6|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|0
1737479180000|2025-01-21 17:06:20|43621.1|43601.1|43625.1|43605.1|43625.1|43605.1|43621.1|43601.1|5
1737479190000|2025-01-21 17:06:30|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|2
1737479200000|2025-01-21 17:06:40|43630.1|43610.1|43637.6|43617.6|43637.6|43617.6|43627.6|43607.6|3
1737479210000|2025-01-21 17:06:50|43640.1|43620.1|43642.6|43622.6|43642.6|43622.6|43637.6|43617.6|3
1737479220000|2025-01-21 17:07:00|43643.6|43623.6|43642.6|43622.6|43643.6|43623.6|43642.6|43622.6|11
1737479230000|2025-01-21 17:07:10|43641.7|43621.7|43640.1|43620.1|43642.6|43622.6|43640.1|43620.1|6
1737479240000|2025-01-21 17:07:20|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|1
1737479250000|2025-01-21 17:07:30|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|2
1737479260000|2025-01-21 17:07:40|||||||||7
1737479270000|2025-01-21 17:07:50|43635.1|43615.1|43630.1|43610.1|43635.1|43615.1|43630.1|43610.1|2
1737479280000|2025-01-21 17:08:00|43632.6|43612.6|43630.1|43610.1|43632.6|43612.6|43630.1|43610.1|0
1737479290000|2025-01-21 17:08:10|43631.1|43611.1|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|9
1737479310000|2025-01-21 17:08:30|43634.5|43614.5|43633.6|43613.6|43636.1|43616.1|43633.6|43613.6|0
1737479320000|2025-01-21 17:08:40|43636.1|43616.1|43634.5|43614.5|43636.1|43616.1|43633.6|43613.6|2
1737479330000|2025-01-21 17:08:50|43637.6|43617.6|43635.1|43615.1|43637.6|43617.6|43632.6|43612.6|3
1737479340000|2025-01-21 17:09:00|43634.2|43614.2|43630.1|43610.1|43634.2|43614.2|43630.1|43610.1|8
1737479350000|2025-01-21 17:09:10|43631.1|43611.1|43627.6|43607.6|43632.6|43612.6|43627.6|43607.6|9
1737479360000|2025-01-21 17:09:20|||||||||5
1737479390000|2025-01-21 17:09:50|43622.6|43602.6|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|20
1737479400000|2025-01-21 17:10:00|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|2
1737479410000|2025-01-21 17:10:10|43619.2|43599.2|43622.6|43602.6|43622.6|43602.6|43619.2|43599.2|85
1737479420000|2025-01-21 17:10:20|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|1
1737479430000|2025-01-21 17:10:30|43626.1|43606.1|43627.6|43607.6|43628.6|43608.6|43626.1|43606.1|3
1737479440000|2025-01-21 17:10:40|43626.7|43606.7|43617.6|43597.6|43626.7|43606.7|43617.6|43597.6|6
1737479450000|2025-01-21 17:10:50|43618.6|43598.6|43620.1|43600.1|43620.1|43600.1|43618.6|43598.6|2
1737479460000|2025-01-21 17:11:00|||||||||2
1737479470000|2025-01-21 17:11:10|43618.6|43598.6|43617.6|43597.6|43618.6|43598.6|43617.6|43597.6|1
1737479480000|2025-01-21 17:11:20|43616.7|43596.7|43615.1|43595.1|43617.6|43597.6|43615.1|43595.1|0
1737479490000|2025-01-21 17:11:30|43617.6|43597.6|43620.1|43600.1|43620.1|43600.1|43615.1|43595.1|1
1737479500000|2025-01-21 17:11:40|43621.1|43601.1|43620.1|43600.1|43622.6|43602.6|43620.1|43600.1|1
1737479510000|2025-01-21 17:11:50|||||||||1
1737479520000|2025-01-21 17:12:00|||||||||1
1737479530000|2025-01-21 17:12:10|43623.6|43603.6|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|5
1737479540000|2025-01-21 17:12:20|||||||||3
1737479550000|2025-01-21 17:12:30|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|4
1737479560000|2025-01-21 17:12:40|43623.6|43603.6|43620.1|43600.1|43625.1|43605.1|43620.1|43600.1|1
1737479580000|2025-01-21 17:13:00|43619.2|43599.2|43612.6|43592.6|43619.2|43599.2|43612.6|43592.6|10
1737479590000|2025-01-21 17:13:10|43615.1|43595.1|43617.6|43597.6|43620.1|43600.1|43615.1|43595.1|15
1737479600000|2025-01-21 17:13:20|43616.1|43596.1|43615.1|43595.1|43616.1|43596.1|43615.1|43595.1|1
1737479610000|2025-01-21 17:13:30|43616.1|43596.1|43617.6|43597.6|43617.6|43597.6|43615.1|43595.1|0
1737479620000|2025-01-21 17:13:40|||||||||2
1737479640000|2025-01-21 17:14:00|43618.6|43598.6|43621.1|43601.1|43621.1|43601.1|43618.6|43598.6|7
1737479650000|2025-01-21 17:14:10|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|1
1737479660000|2025-01-21 17:14:20|||||||||2
1737479670000|2025-01-21 17:14:30|||||||||2
1737479680000|2025-01-21 17:14:40|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43616.7|43596.7|10
1737479690000|2025-01-21 17:14:50|43615.1|43595.1|43615.1|43595.1|43615.1|43595.1|43612.6|43592.6|5
1737479700000|2025-01-21 17:15:00|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|1
1737479720000|2025-01-21 17:15:20|43614.5|43594.5|43612.6|43592.6|43614.5|43594.5|43612.6|43592.6|3
1737479730000|2025-01-21 17:15:30|||||||||1
1737479740000|2025-01-21 17:15:40|||||||||2
1737479750000|2025-01-21 17:15:50|||||||||1
1737479760000|2025-01-21 17:16:00|||||||||7
1737479770000|2025-01-21 17:16:10|43610.1|43590.1|43605.1|43585.1|43610.1|43590.1|43605.1|43585.1|8
1737479780000|2025-01-21 17:16:20|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|6
1737479790000|2025-01-21 17:16:30|43601.7|43581.7|43597.6|43577.6|43601.7|43581.7|43597.6|43577.6|15
1737479800000|2025-01-21 17:16:40|||||||||2
1737479810000|2025-01-21 17:16:50|||||||||2
1737479820000|2025-01-21 17:17:00|43600.1|43580.1|43602.6|43582.6|43602.6|43582.6|43600.1|43580.1|10
1737479830000|2025-01-21 17:17:10|43606.1|43586.1|43616.1|43596.1|43616.1|43596.1|43606.1|43586.1|17
1737479840000|2025-01-21 17:17:20|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|43617.6|43597.6|3
1737479850000|2025-01-21 17:17:30|43619.6|43599.6|43612.6|43592.6|43619.6|43599.6|43612.6|43592.6|19
1737479860000|2025-01-21 17:17:40|||||||||10
1737479870000|2025-01-21 17:17:50|||||||||2
1737479880000|2025-01-21 17:18:00|43615.1|43595.1|43619.2|43599.2|43619.2|43599.2|43615.1|43595.1|21
1737479890000|2025-01-21 17:18:10|43620.1|43600.1|43617.7|43597.7|43620.1|43600.1|43617.6|43597.6|3
1737479900000|2025-01-21 17:18:20|43618.6|43598.6|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|3
1737479910000|2025-01-21 17:18:30|43622.7|43602.7|43620.2|43600.2|43622.7|43602.7|43620.2|43600.2|0
1737479920000|2025-01-21 17:18:40|||||||||4
1737479930000|2025-01-21 17:18:50|43617.7|43597.7|43612.7|43592.7|43617.7|43597.7|43612.7|43592.7|17
1737479940000|2025-01-21 17:19:00|43611.7|43591.7|43610.2|43590.2|43611.7|43591.7|43610.2|43590.2|4
1737479950000|2025-01-21 17:19:10|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|2
1737479970000|2025-01-21 17:19:30|||||||||4
1737479990000|2025-01-21 17:19:50|43605.7|43585.7|43610.2|43590.2|43610.2|43590.2|43602.7|43582.7|5
1737480000000|2025-01-21 17:20:00|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|2
1737480010000|2025-01-21 17:20:10|43612.7|43592.7|43612.7|43592.7|43615.2|43595.2|43612.7|43592.7|1
1737480020000|2025-01-21 17:20:20|||||||||10
1737480030000|2025-01-21 17:20:30|43614.6|43594.6|43617.7|43597.7|43617.7|43597.7|43614.6|43594.6|11
1737480040000|2025-01-21 17:20:40|43615.2|43595.2|43617.7|43597.7|43617.7|43597.7|43615.2|43595.2|3
1737480050000|2025-01-21 17:20:50|43620.2|43600.2|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|1
1737480060000|2025-01-21 17:21:00|||||||||2
1737480070000|2025-01-21 17:21:10|||||||||5
1737480090000|2025-01-21 17:21:30|43617.7|43597.7|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|11
1737480100000|2025-01-21 17:21:40|||||||||27
1737480110000|2025-01-21 17:21:50|||||||||5
1737480120000|2025-01-21 17:22:00|43625.2|43605.2|43629.6|43609.6|43629.6|43609.6|43625.2|43605.2|14
1737480130000|2025-01-21 17:22:10|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|43633.6|43613.6|2
1737480140000|2025-01-21 17:22:20|43632.7|43612.7|43630.2|43610.2|43632.7|43612.7|43627.7|43607.7|16
1737480160000|2025-01-21 17:22:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|5
1737480170000|2025-01-21 17:22:50|43631.1|43611.1|43632.7|43612.7|43632.7|43612.7|43627.7|43607.7|10
1737480180000|2025-01-21 17:23:00|||||||||1
1737480190000|2025-01-21 17:23:10|||||||||8
1737480210000|2025-01-21 17:23:30|43634.6|43614.6|43637.7|43617.7|43637.7|43617.7|43634.6|43614.6|12
1737480220000|2025-01-21 17:23:40|||||||||1
1737480230000|2025-01-21 17:23:50|||||||||1
1737480240000|2025-01-21 17:24:00|||||||||3
1737480250000|2025-01-21 17:24:10|43639.6|43619.6|43640.2|43620.2|43641.1|43621.1|43639.6|43619.6|5
1737480260000|2025-01-21 17:24:20|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|4
1737480270000|2025-01-21 17:24:30|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43638.6|43618.6|7
1737480280000|2025-01-21 17:24:40|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43645.2|43625.2|5
1737480290000|2025-01-21 17:24:50|43650.2|43630.2|43652.7|43632.7|43652.7|43632.7|43650.2|43630.2|18
1737480300000|2025-01-21 17:25:00|43655.2|43635.2|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|7
1737480310000|2025-01-21 17:25:10|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|2
1737480320000|2025-01-21 17:25:20|||||||||8
1737480330000|2025-01-21 17:25:30|||||||||6
1737480340000|2025-01-21 17:25:40|43658.6|43638.6|43661.1|43641.1|43661.1|43641.1|43657.7|43637.7|8
1737480350000|2025-01-21 17:25:50|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|4
1737480360000|2025-01-21 17:26:00|||||||||7
1737480370000|2025-01-21 17:26:10|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|4
1737480390000|2025-01-21 17:26:30|||||||||2
1737480400000|2025-01-21 17:26:40|||||||||1
1737480410000|2025-01-21 17:26:50|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|43661.1|43641.1|10
1737480420000|2025-01-21 17:27:00|43660.2|43640.2|43647.7|43627.7|43660.2|43640.2|43645.2|43625.2|21
1737480430000|2025-01-21 17:27:10|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|3
1737480440000|2025-01-21 17:27:20|43646.7|43626.7|43647.7|43627.7|43647.7|43627.7|43646.7|43626.7|19
1737480450000|2025-01-21 17:27:30|||||||||15
1737480460000|2025-01-21 17:27:40|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|9
1737480470000|2025-01-21 17:27:50|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|19
1737480480000|2025-01-21 17:28:00|43641.7|43621.7|43637.7|43617.7|43641.7|43621.7|43637.7|43617.7|2
1737480490000|2025-01-21 17:28:10|43638.6|43618.6|43640.2|43620.2|43640.2|43620.2|43638.6|43618.6|7
1737480500000|2025-01-21 17:28:20|43641.1|43621.1|43637.7|43617.7|43642.7|43622.7|43637.7|43617.7|2
1737480520000|2025-01-21 17:28:40|||||||||6
1737480530000|2025-01-21 17:28:50|||||||||3
1737480540000|2025-01-21 17:29:00|||||||||1
1737480560000|2025-01-21 17:29:20|||||||||8
1737480570000|2025-01-21 17:29:30|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|5
1737480580000|2025-01-21 17:29:40|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|8
1737480590000|2025-01-21 17:29:50|||||||||1
1737480600000|2025-01-21 17:30:00|43635.2|43615.2|43632.7|43612.7|43637.7|43617.7|43632.7|43612.7|21
1737480610000|2025-01-21 17:30:10|||||||||9
1737480620000|2025-01-21 17:30:20|||||||||6
1737480630000|2025-01-21 17:30:30|43630.2|43610.2|43629.2|43609.2|43630.2|43610.2|43629.2|43609.2|12
1737480640000|2025-01-21 17:30:40|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|4
1737480650000|2025-01-21 17:30:50|43629.2|43609.2|43630.2|43610.2|43630.2|43610.2|43626.7|43606.7|11
1737480660000|2025-01-21 17:31:00|||||||||4
1737480670000|2025-01-21 17:31:10|43628.6|43608.6|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|10
1737480680000|2025-01-21 17:31:20|43625.2|43605.2|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|4
1737480690000|2025-01-21 17:31:30|43628.6|43608.6|43630.2|43610.2|43630.2|43610.2|43628.6|43608.6|5
1737480700000|2025-01-21 17:31:40|43631.1|43611.1|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|11
1737480710000|2025-01-21 17:31:50|43631.1|43611.1|43630.2|43610.2|43631.1|43611.1|43630.2|43610.2|5
1737480720000|2025-01-21 17:32:00|||||||||4
1737480730000|2025-01-21 17:32:10|43632.7|43612.7|43637.7|43617.7|43637.7|43617.7|43632.7|43612.7|9
1737480740000|2025-01-21 17:32:20|||||||||3
1737480750000|2025-01-21 17:32:30|||||||||2
1737480760000|2025-01-21 17:32:40|||||||||4
1737480770000|2025-01-21 17:32:50|||||||||7
1737480780000|2025-01-21 17:33:00|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|11
1737480790000|2025-01-21 17:33:10|43637.7|43617.7|43638.6|43618.6|43640.2|43620.2|43637.7|43617.7|7
1737480800000|2025-01-21 17:33:20|43640.2|43620.2|43636.7|43616.7|43640.2|43620.2|43636.7|43616.7|3
1737480810000|2025-01-21 17:33:30|43635.8|43615.8|43634.2|43614.2|43636.7|43616.7|43634.2|43614.2|15
1737480820000|2025-01-21 17:33:40|||||||||3
1737480830000|2025-01-21 17:33:50|43636.7|43616.7|43637.7|43617.7|43637.7|43617.7|43636.7|43616.7|7
1737480840000|2025-01-21 17:34:00|||||||||4
1737480850000|2025-01-21 17:34:10|43635.2|43615.2|43637.7|43617.7|43637.7|43617.7|43635.2|43615.2|9
1737480860000|2025-01-21 17:34:20|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|2
1737480870000|2025-01-21 17:34:30|43639.2|43619.2|43637.7|43617.7|43639.2|43619.2|43637.7|43617.7|3
1737480880000|2025-01-21 17:34:40|||||||||2
1737480890000|2025-01-21 17:34:50|43640.2|43620.2|43637.7|43617.7|43642.7|43622.7|43637.7|43617.7|3
1737480900000|2025-01-21 17:35:00|||||||||6
1737480910000|2025-01-21 17:35:10|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|17
1737480920000|2025-01-21 17:35:20|43641.7|43621.7|43642.7|43622.7|43642.7|43622.7|43637.7|43617.7|7
1737480930000|2025-01-21 17:35:30|43641.7|43621.7|43637.7|43617.7|43641.7|43621.7|43637.7|43617.7|4
1737480940000|2025-01-21 17:35:40|||||||||5
1737480950000|2025-01-21 17:35:50|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|43636.7|43616.7|21
1737480960000|2025-01-21 17:36:00|43633.6|43613.6|43625.2|43605.2|43633.6|43613.6|43625.2|43605.2|28
1737480970000|2025-01-21 17:36:10|43626.1|43606.1|43622.7|43602.7|43626.1|43606.1|43622.7|43602.7|2
1737480980000|2025-01-21 17:36:20|43620.8|43600.8|43605.8|43585.8|43620.8|43600.8|43602.3|43582.3|79
1737480990000|2025-01-21 17:36:30|43606.7|43586.7|43605.8|43585.8|43608.3|43588.3|43605.8|43585.8|4
1737481000000|2025-01-21 17:36:40|43608.9|43588.9|43610.8|43590.8|43610.8|43590.8|43608.3|43588.3|5
1737481010000|2025-01-21 17:36:50|43609.2|43589.2|43605.8|43585.8|43609.2|43589.2|43605.8|43585.8|2
1737481020000|2025-01-21 17:37:00|43608.3|43588.3|43610.8|43590.8|43610.8|43590.8|43605.8|43585.8|12
1737481030000|2025-01-21 17:37:10|43613.3|43593.3|43615.8|43595.8|43615.8|43595.8|43613.3|43593.3|5
1737481040000|2025-01-21 17:37:20|43614.8|43594.8|43613.3|43593.3|43614.8|43594.8|43613.3|43593.3|12
1737481050000|2025-01-21 17:37:30|43612.3|43592.3|43610.8|43590.8|43612.3|43592.3|43609.8|43589.8|8
1737481060000|2025-01-21 17:37:40|43608.3|43588.3|43608.3|43588.3|43610.8|43590.8|43608.3|43588.3|4
1737481070000|2025-01-21 17:37:50|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|1
1737481080000|2025-01-21 17:38:00|43605.8|43585.8|43605.8|43585.8|43605.8|43585.8|43605.8|43585.8|5
1737481090000|2025-01-21 17:38:10|||||||||4
1737481100000|2025-01-21 17:38:20|43604.8|43584.8|43603.3|43583.3|43604.8|43584.8|43603.3|43583.3|12
1737481110000|2025-01-21 17:38:30|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43595.8|43575.8|8
1737481120000|2025-01-21 17:38:40|||||||||8
1737481130000|2025-01-21 17:38:50|||||||||5
1737481140000|2025-01-21 17:39:00|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|8
1737481150000|2025-01-21 17:39:10|||||||||1
1737481160000|2025-01-21 17:39:20|43600.8|43580.8|43603.3|43583.3|43603.3|43583.3|43600.8|43580.8|9
1737481170000|2025-01-21 17:39:30|43604.3|43584.3|43603.3|43583.3|43604.9|43584.9|43603.3|43583.3|4
1737481180000|2025-01-21 17:39:40|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43599.9|43579.9|2
1737481190000|2025-01-21 17:39:50|43604.3|43584.3|43605.8|43585.8|43605.8|43585.8|43603.3|43583.3|8
1737481200000|2025-01-21 17:40:00|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|43603.3|43583.3|21
1737481210000|2025-01-21 17:40:10|43600.8|43580.8|43605.8|43585.8|43605.8|43585.8|43600.8|43580.8|2
1737481220000|2025-01-21 17:40:20|43606.8|43586.8|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|4
1737481230000|2025-01-21 17:40:30|43608.3|43588.3|43610.8|43590.8|43610.8|43590.8|43605.8|43585.8|4
1737481240000|2025-01-21 17:40:40|43605.8|43585.8|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|30
1737481250000|2025-01-21 17:40:50|43604.9|43584.9|43604.3|43584.3|43604.9|43584.9|43603.3|43583.3|5
1737481260000|2025-01-21 17:41:00|43605.8|43585.8|43605.8|43585.8|43608.3|43588.3|43604.9|43584.9|3
1737481270000|2025-01-21 17:41:10|43604.9|43584.9|43605.8|43585.8|43605.8|43585.8|43604.9|43584.9|2
1737481280000|2025-01-21 17:41:20|43606.8|43586.8|43608.3|43588.3|43608.3|43588.3|43606.8|43586.8|7
1737481290000|2025-01-21 17:41:30|43607.4|43587.4|43605.8|43585.8|43607.4|43587.4|43605.8|43585.8|4
1737481300000|2025-01-21 17:41:40|43610.8|43590.8|43608.3|43588.3|43610.8|43590.8|43608.3|43588.3|5
1737481310000|2025-01-21 17:41:50|||||||||4
1737481320000|2025-01-21 17:42:00|43609.3|43589.3|43610.8|43590.8|43610.8|43590.8|43609.3|43589.3|11
1737481330000|2025-01-21 17:42:10|43611.8|43591.8|43615.8|43595.8|43615.8|43595.8|43611.8|43591.8|10
1737481340000|2025-01-21 17:42:20|43617.7|43597.7|43623.3|43603.3|43623.3|43603.3|43617.7|43597.7|37
1737481350000|2025-01-21 17:42:30|43622.4|43602.4|43620.8|43600.8|43622.4|43602.4|43620.8|43600.8|2
1737481360000|2025-01-21 17:42:40|43623.3|43603.3|43626.8|43606.8|43626.8|43606.8|43623.3|43603.3|6
1737481370000|2025-01-21 17:42:50|43627.7|43607.7|43626.8|43606.8|43627.7|43607.7|43626.8|43606.8|11
1737481380000|2025-01-21 17:43:00|43629.3|43609.3|43623.3|43603.3|43629.3|43609.3|43623.3|43603.3|17
1737481390000|2025-01-21 17:43:10|||||||||4
1737481400000|2025-01-21 17:43:20|43622.4|43602.4|43625.8|43605.8|43625.8|43605.8|43622.4|43602.4|3
1737481410000|2025-01-21 17:43:30|43626.8|43606.8|43628.3|43608.3|43628.3|43608.3|43626.8|43606.8|4
1737481420000|2025-01-21 17:43:40|43630.8|43610.8|43633.3|43613.3|43633.3|43613.3|43630.8|43610.8|6
1737481430000|2025-01-21 17:43:50|43635.8|43615.8|43638.3|43618.3|43638.3|43618.3|43635.8|43615.8|11
1737481440000|2025-01-21 17:44:00|43639.9|43619.9|43638.3|43618.3|43640.8|43620.8|43638.3|43618.3|4
1737481450000|2025-01-21 17:44:10|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|43635.8|43615.8|11
1737481460000|2025-01-21 17:44:20|43637.4|43617.4|43620.8|43600.8|43637.4|43617.4|43620.8|43600.8|27
1737481470000|2025-01-21 17:44:30|43621.8|43601.8|43620.8|43600.8|43621.8|43601.8|43620.8|43600.8|11
1737481480000|2025-01-21 17:44:40|43618.3|43598.3|43613.3|43593.3|43618.3|43598.3|43613.3|43593.3|18
1737481490000|2025-01-21 17:44:50|43612.4|43592.4|43610.8|43590.8|43612.4|43592.4|43608.3|43588.3|39
1737481500000|2025-01-21 17:45:00|43612.4|43592.4|43615.8|43595.8|43615.8|43595.8|43612.4|43592.4|13
1737481510000|2025-01-21 17:45:10|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|7
1737481520000|2025-01-21 17:45:20|43615.8|43595.8|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|7
1737481530000|2025-01-21 17:45:30|43617.4|43597.4|43622.4|43602.4|43622.4|43602.4|43615.8|43595.8|5
1737481540000|2025-01-21 17:45:40|43620.8|43600.8|43618.3|43598.3|43620.8|43600.8|43618.3|43598.3|10
1737481550000|2025-01-21 17:45:50|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|109
1737481560000|2025-01-21 17:46:00|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43615.8|43595.8|5
1737481570000|2025-01-21 17:46:10|43616.8|43596.8|43616.8|43596.8|43617.7|43597.7|43616.8|43596.8|2
1737481580000|2025-01-21 17:46:20|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|4
1737481590000|2025-01-21 17:46:30|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|2
1737481600000|2025-01-21 17:46:40|||||||||6
1737481610000|2025-01-21 17:46:50|||||||||9
1737481620000|2025-01-21 17:47:00|43605.2|43585.2|43603.7|43583.7|43605.2|43585.2|43603.7|43583.7|8
1737481630000|2025-01-21 17:47:10|43602.7|43582.7|43605.2|43585.2|43606.8|43586.8|43602.7|43582.7|9
1737481640000|2025-01-21 17:47:20|43606.2|43586.2|43602.7|43582.7|43606.2|43586.2|43602.7|43582.7|4
1737481650000|2025-01-21 17:47:30|||||||||5
1737481660000|2025-01-21 17:47:40|43605.2|43585.2|43607.7|43587.7|43607.7|43587.7|43602.7|43582.7|5
1737481670000|2025-01-21 17:47:50|43602.7|43582.7|43607.7|43587.7|43607.7|43587.7|43602.7|43582.7|5
1737481680000|2025-01-21 17:48:00|43608.7|43588.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|9
1737481690000|2025-01-21 17:48:10|43607.7|43587.7|43606.2|43586.2|43610.2|43590.2|43605.2|43585.2|7
1737481700000|2025-01-21 17:48:20|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|3
1737481710000|2025-01-21 17:48:30|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|25
1737481720000|2025-01-21 17:48:40|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|9
1737481730000|2025-01-21 17:48:50|43618.7|43598.7|43618.7|43598.7|43619.6|43599.6|43618.7|43598.7|8
1737481740000|2025-01-21 17:49:00|43619.6|43599.6|43618.7|43598.7|43619.6|43599.6|43618.7|43598.7|5
1737481750000|2025-01-21 17:49:10|||||||||6
1737481760000|2025-01-21 17:49:20|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43618.7|43598.7|0
1737481770000|2025-01-21 17:49:30|||||||||9
1737481780000|2025-01-21 17:49:40|43620.6|43600.6|43624.6|43604.6|43624.6|43604.6|43620.6|43600.6|4
1737481790000|2025-01-21 17:49:50|43623.7|43603.7|43623.7|43603.7|43624.6|43604.6|43622.1|43602.1|13
1737481800000|2025-01-21 17:50:00|43622.1|43602.1|43626.2|43606.2|43626.2|43606.2|43621.2|43601.2|15
1737481810000|2025-01-21 17:50:10|43627.1|43607.1|43626.2|43606.2|43627.1|43607.1|43626.2|43606.2|13
1737481820000|2025-01-21 17:50:20|||||||||3
1737481830000|2025-01-21 17:50:30|43627.1|43607.1|43626.2|43606.2|43629.6|43609.6|43626.2|43606.2|7
1737481840000|2025-01-21 17:50:40|43627.7|43607.7|43626.8|43606.8|43627.7|43607.7|43626.8|43606.8|11
1737481850000|2025-01-21 17:50:50|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|3
1737481860000|2025-01-21 17:51:00|||||||||8
1737481870000|2025-01-21 17:51:10|43625.2|43605.2|43627.7|43607.7|43627.7|43607.7|43622.7|43602.7|13
1737481880000|2025-01-21 17:51:20|||||||||10
1737481900000|2025-01-21 17:51:40|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|15
1737481910000|2025-01-21 17:51:50|43630.2|43610.2|43635.2|43615.2|43635.2|43615.2|43630.2|43610.2|7
1737481920000|2025-01-21 17:52:00|||||||||3
1737481930000|2025-01-21 17:52:10|43636.2|43616.2|43642.7|43622.7|43642.7|43622.7|43636.2|43616.2|32
1737481940000|2025-01-21 17:52:20|43641.8|43621.8|43640.2|43620.2|43641.8|43621.8|43640.2|43620.2|8
1737481950000|2025-01-21 17:52:30|43641.8|43621.8|43642.7|43622.7|43642.7|43622.7|43641.8|43621.8|9
1737481960000|2025-01-21 17:52:40|43641.8|43621.8|43635.2|43615.2|43641.8|43621.8|43635.2|43615.2|15
1737481970000|2025-01-21 17:52:50|43634.3|43614.3|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|18
1737481980000|2025-01-21 17:53:00|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|4
1737481990000|2025-01-21 17:53:10|43634.3|43614.3|43630.2|43610.2|43634.3|43614.3|43630.2|43610.2|3
1737482000000|2025-01-21 17:53:20|43629.3|43609.3|43627.7|43607.7|43629.3|43609.3|43627.7|43607.7|4
1737482010000|2025-01-21 17:53:30|43629.6|43609.6|43633.7|43613.7|43633.7|43613.7|43629.6|43609.6|34
1737482020000|2025-01-21 17:53:40|||||||||4
1737482030000|2025-01-21 17:53:50|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|8
1737482040000|2025-01-21 17:54:00|43637.7|43617.7|43643.7|43623.7|43643.7|43623.7|43637.7|43617.7|7
1737482050000|2025-01-21 17:54:10|43646.2|43626.2|43647.7|43627.7|43647.7|43627.7|43643.7|43623.7|9
1737482060000|2025-01-21 17:54:20|43645.2|43625.2|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|9
1737482070000|2025-01-21 17:54:30|43647.7|43627.7|43653.7|43633.7|43653.7|43633.7|43647.7|43627.7|16
1737482080000|2025-01-21 17:54:40|43654.7|43634.7|43652.7|43632.7|43656.2|43636.2|43652.7|43632.7|4
1737482090000|2025-01-21 17:54:50|||||||||5
1737482100000|2025-01-21 17:55:00|43651.8|43631.8|43645.2|43625.2|43651.8|43631.8|43642.7|43622.7|16
1737482110000|2025-01-21 17:55:10|43646.2|43626.2|43647.7|43627.7|43647.7|43627.7|43646.2|43626.2|5
1737482120000|2025-01-21 17:55:20|43644.3|43624.3|43632.7|43612.7|43644.3|43624.3|43632.7|43612.7|27
1737482130000|2025-01-21 17:55:30|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|12
1737482140000|2025-01-21 17:55:40|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|43633.7|43613.7|17
1737482150000|2025-01-21 17:55:50|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|3
1737482160000|2025-01-21 17:56:00|||||||||11
1737482170000|2025-01-21 17:56:10|43630.3|43610.3|43632.8|43612.8|43632.8|43612.8|43630.3|43610.3|14
1737482180000|2025-01-21 17:56:20|43627.8|43607.8|43632.8|43612.8|43632.8|43612.8|43627.8|43607.8|22
1737482190000|2025-01-21 17:56:30|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|43631.2|43611.2|9
1737482200000|2025-01-21 17:56:40|43632.8|43612.8|43628.4|43608.4|43632.8|43612.8|43626.8|43606.8|11
1737482210000|2025-01-21 17:56:50|43629.9|43609.9|43630.9|43610.9|43630.9|43610.9|43629.9|43609.9|6
1737482220000|2025-01-21 17:57:00|43633.4|43613.4|43630.9|43610.9|43633.4|43613.4|43630.9|43610.9|10
1737482230000|2025-01-21 17:57:10|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|7
1737482240000|2025-01-21 17:57:20|43635.9|43615.9|43635.9|43615.9|43635.9|43615.9|43634.9|43614.9|22
1737482250000|2025-01-21 17:57:30|43633.4|43613.4|43630.9|43610.9|43633.4|43613.4|43630.9|43610.9|4
1737482260000|2025-01-21 17:57:40|43632.8|43612.8|43629.3|43609.3|43632.8|43612.8|43629.3|43609.3|47
1737482270000|2025-01-21 17:57:50|||||||||3
1737482280000|2025-01-21 17:58:00|43628.4|43608.4|43624.3|43604.3|43628.4|43608.4|43623.4|43603.4|29
1737482290000|2025-01-21 17:58:10|43627.8|43607.8|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|15
1737482300000|2025-01-21 17:58:20|43627.8|43607.8|43634.7|43614.7|43634.7|43614.7|43627.8|43607.8|39
1737482310000|2025-01-21 17:58:30|43638.7|43618.7|43647.8|43627.8|43647.8|43627.8|43638.7|43618.7|23
1737482320000|2025-01-21 17:58:40|43642.8|43622.8|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|32
1737482330000|2025-01-21 17:58:50|43640.3|43620.3|43637.8|43617.8|43640.3|43620.3|43637.8|43617.8|11
1737482340000|2025-01-21 17:59:00|43635.9|43615.9|43631.2|43611.2|43635.9|43615.9|43622.8|43602.8|88
1737482350000|2025-01-21 17:59:10|43632.2|43612.2|43635|43615|43635|43615|43631.2|43611.2|104
1737482360000|2025-01-21 17:59:20|43633.1|43613.1|43631.6|43611.6|43633.1|43613.1|43631.6|43611.6|109
1737482370000|2025-01-21 17:59:30|43633.5|43613.5|43631.6|43611.6|43633.5|43613.5|43631.6|43611.6|89
1737482380000|2025-01-21 17:59:40|43630|43610|43623.5|43603.5|43630|43610|43620|43600|137
1737482390000|2025-01-21 17:59:50|43618.5|43598.5|43614.1|43594.1|43620|43600|43614.1|43594.1|182
1737482400000|2025-01-21 18:00:00|43611.6|43591.6|43612.5|43592.5|43613.1|43593.1|43607.5|43587.5|125
1737482410000|2025-01-21 18:00:10|43611.6|43591.6|43609.7|43589.7|43612.5|43592.5|43608.1|43588.1|41
1737482420000|2025-01-21 18:00:20|43608.1|43588.1|43604.7|43584.7|43608.1|43588.1|43604.7|43584.7|10
1737482430000|2025-01-21 18:00:30|43603.1|43583.1|43597.2|43577.2|43603.1|43583.1|43597.2|43577.2|14
1737482440000|2025-01-21 18:00:40|43598.1|43578.1|43592.2|43572.2|43600.6|43580.6|43592.2|43572.2|20
1737482450000|2025-01-21 18:00:50|43591.2|43571.2|43592.2|43572.2|43592.2|43572.2|43591.2|43571.2|1
1737482460000|2025-01-21 18:01:00|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|20
1737482470000|2025-01-21 18:01:10|43591.6|43571.6|43595.6|43575.6|43595.6|43575.6|43589.7|43569.7|12
1737482480000|2025-01-21 18:01:20|43596.6|43576.6|43599.7|43579.7|43601.2|43581.2|43596.6|43576.6|1
1737482490000|2025-01-21 18:01:30|43602.2|43582.2|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|10
1737482500000|2025-01-21 18:01:40|43605.6|43585.6|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|63
1737482510000|2025-01-21 18:01:50|43609.7|43589.7|43605|43585|43610.6|43590.6|43605|43585|17
1737482520000|2025-01-21 18:02:00|43604.1|43584.1|43600|43580|43605|43585|43600|43580|3
1737482530000|2025-01-21 18:02:10|43598.5|43578.5|43596.6|43576.6|43598.5|43578.5|43596.6|43576.6|0
1737482550000|2025-01-21 18:02:30|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|2
1737482560000|2025-01-21 18:02:40|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|43598.5|43578.5|14
1737482570000|2025-01-21 18:02:50|43599.4|43579.4|43600|43580|43601.9|43581.9|43599.4|43579.4|6
1737482580000|2025-01-21 18:03:00|43601.6|43581.6|43596.6|43576.6|43601.6|43581.6|43596.6|43576.6|31
1737482590000|2025-01-21 18:03:10|43597.5|43577.5|43600|43580|43600|43580|43597.5|43577.5|3
1737482600000|2025-01-21 18:03:20|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|0
1737482610000|2025-01-21 18:03:30|43603.5|43583.5|43600|43580|43605|43585|43600|43580|11
1737482620000|2025-01-21 18:03:40|43598.1|43578.1|43596.6|43576.6|43598.1|43578.1|43596.6|43576.6|4
1737482630000|2025-01-21 18:03:50|43597.5|43577.5|43597.5|43577.5|43597.5|43577.5|43596.6|43576.6|2
1737482640000|2025-01-21 18:04:00|43599.1|43579.1|43601.6|43581.6|43601.6|43581.6|43599.1|43579.1|0
1737482650000|2025-01-21 18:04:10|43602.5|43582.5|43602.5|43582.5|43602.5|43582.5|43601.6|43581.6|0
1737482660000|2025-01-21 18:04:20|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|1
1737482670000|2025-01-21 18:04:30|43605|43585|43606|43586|43606|43586|43603.5|43583.5|11
1737482680000|2025-01-21 18:04:40|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|43604.4|43584.4|12
1737482690000|2025-01-21 18:04:50|43606|43586|43611|43591|43611|43591|43606|43586|6
1737482700000|2025-01-21 18:05:00|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|43614.4|43594.4|3
1737482710000|2025-01-21 18:05:10|||||||||15
1737482720000|2025-01-21 18:05:20|43613.5|43593.5|43615.4|43595.4|43615.4|43595.4|43613.5|43593.5|5
1737482730000|2025-01-21 18:05:30|43616.9|43596.9|43611|43591|43616.9|43596.9|43611|43591|5
1737482740000|2025-01-21 18:05:40|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|11
1737482750000|2025-01-21 18:05:50|43614.1|43594.1|43616.6|43596.6|43619.1|43599.1|43614.1|43594.1|9
1737482760000|2025-01-21 18:06:00|||||||||10
1737482770000|2025-01-21 18:06:10|43615.6|43595.6|43611.6|43591.6|43615.6|43595.6|43611.6|43591.6|3
1737482780000|2025-01-21 18:06:20|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|43608.1|43588.1|15
1737482790000|2025-01-21 18:06:30|43608.1|43588.1|43610|43590|43610|43590|43608.1|43588.1|4
1737482800000|2025-01-21 18:06:40|||||||||5
1737482810000|2025-01-21 18:06:50|43611|43591|43616|43596|43616|43596|43611|43591|6
1737482820000|2025-01-21 18:07:00|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|43618.5|43598.5|2
1737482830000|2025-01-21 18:07:10|43621|43601|43630|43610|43630|43610|43621|43601|8
1737482840000|2025-01-21 18:07:20|43632.5|43612.5|43630|43610|43632.5|43612.5|43630|43610|2
1737482850000|2025-01-21 18:07:30|43631|43611|43632.5|43612.5|43635|43615|43631|43611|4
1737482870000|2025-01-21 18:07:50|43631|43611|43631|43611|43631|43611|43631|43611|1
1737482880000|2025-01-21 18:08:00|43633.5|43613.5|43635|43615|43635|43615|43633.5|43613.5|1
1737482890000|2025-01-21 18:08:10|||||||||3
1737482900000|2025-01-21 18:08:20|43633.5|43613.5|43631.6|43611.6|43635|43615|43631.6|43611.6|10
1737482910000|2025-01-21 18:08:30|43630|43610|43626.6|43606.6|43630|43610|43624.1|43604.1|1
1737482920000|2025-01-21 18:08:40|||||||||6
1737482930000|2025-01-21 18:08:50|43624.1|43604.1|43626.6|43606.6|43626.6|43606.6|43621.6|43601.6|8
1737482940000|2025-01-21 18:09:00|||||||||1
1737482950000|2025-01-21 18:09:10|||||||||2
1737482980000|2025-01-21 18:09:40|43627.5|43607.5|43626.6|43606.6|43627.5|43607.5|43626.6|43606.6|3
1737482990000|2025-01-21 18:09:50|43627.5|43607.5|43631.6|43611.6|43631.6|43611.6|43626.6|43606.6|2
1737483000000|2025-01-21 18:10:00|43632.5|43612.5|43632.5|43612.5|43632.5|43612.5|43631.6|43611.6|9
1737483010000|2025-01-21 18:10:10|43633.5|43613.5|43631.6|43611.6|43633.5|43613.5|43631.6|43611.6|11
1737483020000|2025-01-21 18:10:20|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|0
1737483030000|2025-01-21 18:10:30|43630|43610|43631.6|43611.6|43631.6|43611.6|43630|43610|0
1737483060000|2025-01-21 18:11:00|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|2
1737483070000|2025-01-21 18:11:10|43635|43615|43636.6|43616.6|43636.6|43616.6|43635|43615|0
1737483090000|2025-01-21 18:11:30|||||||||1
1737483100000|2025-01-21 18:11:40|43635|43615|43634.1|43614.1|43635|43615|43634.1|43614.1|2
1737483110000|2025-01-21 18:11:50|43633.1|43613.1|43631.6|43611.6|43633.1|43613.1|43631.6|43611.6|0
1737483130000|2025-01-21 18:12:10|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|43630.6|43610.6|2
1737483140000|2025-01-21 18:12:20|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|0
1737483150000|2025-01-21 18:12:30|43628.1|43608.1|43624.1|43604.1|43628.1|43608.1|43624.1|43604.1|0
1737483160000|2025-01-21 18:12:40|43625.1|43605.1|43626.6|43606.6|43626.6|43606.6|43625.1|43605.1|5
1737483170000|2025-01-21 18:12:50|43621.6|43601.6|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|7
1737483180000|2025-01-21 18:13:00|43626.6|43606.6|43629.1|43609.1|43629.1|43609.1|43626.6|43606.6|2
1737483190000|2025-01-21 18:13:10|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|1
1737483200000|2025-01-21 18:13:20|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|9
1737483210000|2025-01-21 18:13:30|43635.7|43615.7|43634.1|43614.1|43636.6|43616.6|43634.1|43614.1|0
1737483220000|2025-01-21 18:13:40|||||||||4
1737483230000|2025-01-21 18:13:50|43632.6|43612.6|43631.6|43611.6|43632.6|43612.6|43631.6|43611.6|0
1737483240000|2025-01-21 18:14:00|43632.6|43612.6|43634.1|43614.1|43636.6|43616.6|43632.6|43612.6|4
1737483260000|2025-01-21 18:14:20|43633.2|43613.2|43631.6|43611.6|43634.1|43614.1|43631.6|43611.6|0
1737483270000|2025-01-21 18:14:30|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43631.6|43611.6|0
1737483280000|2025-01-21 18:14:40|43636.6|43616.6|43633.2|43613.2|43636.6|43616.6|43633.2|43613.2|0
1737483290000|2025-01-21 18:14:50|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1737483300000|2025-01-21 18:15:00|43633.5|43613.5|43631.6|43611.6|43636.6|43616.6|43631.6|43611.6|7
1737483310000|2025-01-21 18:15:10|43632.6|43612.6|43631.6|43611.6|43632.6|43612.6|43631.6|43611.6|5
1737483320000|2025-01-21 18:15:20|||||||||1
1737483330000|2025-01-21 18:15:30|43630.7|43610.7|43629.1|43609.1|43630.7|43610.7|43629.1|43609.1|3
1737483340000|2025-01-21 18:15:40|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|43626.6|43606.6|4
1737483350000|2025-01-21 18:15:50|43625.1|43605.1|43625.1|43605.1|43625.1|43605.1|43624.1|43604.1|2
1737483360000|2025-01-21 18:16:00|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|43622.6|43602.6|0
1737483370000|2025-01-21 18:16:10|43625.1|43605.1|43622.6|43602.6|43625.1|43605.1|43622.6|43602.6|1
1737483380000|2025-01-21 18:16:20|43621.6|43601.6|43622.6|43602.6|43622.6|43602.6|43621.6|43601.6|2
1737483390000|2025-01-21 18:16:30|43625.1|43605.1|43625.1|43605.1|43626.6|43606.6|43625.1|43605.1|0
1737483400000|2025-01-21 18:16:40|43623.5|43603.5|43621.6|43601.6|43623.5|43603.5|43621.6|43601.6|50
1737483410000|2025-01-21 18:16:50|43620.7|43600.7|43607.2|43587.2|43620.7|43600.7|43607.2|43587.2|8
1737483420000|2025-01-21 18:17:00|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|7
1737483430000|2025-01-21 18:17:10|43610.7|43590.7|43609.7|43589.7|43610.7|43590.7|43609.7|43589.7|3
1737483440000|2025-01-21 18:17:20|43608.8|43588.8|43604.7|43584.7|43609.7|43589.7|43604.7|43584.7|21
1737483450000|2025-01-21 18:17:30|43603.8|43583.8|43599.7|43579.7|43603.8|43583.8|43599.7|43579.7|6
1737483470000|2025-01-21 18:17:50|43598.8|43578.8|43597.2|43577.2|43598.8|43578.8|43597.2|43577.2|0
1737483480000|2025-01-21 18:18:00|43596.3|43576.3|43594.7|43574.7|43599.7|43579.7|43594.7|43574.7|2
1737483490000|2025-01-21 18:18:10|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43594.7|43574.7|2
1737483500000|2025-01-21 18:18:20|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|0
1737483510000|2025-01-21 18:18:30|||||||||11
1737483520000|2025-01-21 18:18:40|43593.8|43573.8|43592.2|43572.2|43593.8|43573.8|43589.7|43569.7|5
1737483530000|2025-01-21 18:18:50|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1737483550000|2025-01-21 18:19:10|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|0
1737483560000|2025-01-21 18:19:20|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|1
1737483580000|2025-01-21 18:19:40|||||||||1
1737483590000|2025-01-21 18:19:50|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|43594.7|43574.7|1
1737483600000|2025-01-21 18:20:00|43597.2|43577.2|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|2
1737483610000|2025-01-21 18:20:10|43601.3|43581.3|43603.8|43583.8|43603.8|43583.8|43601.3|43581.3|1
1737483620000|2025-01-21 18:20:20|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|0
1737483630000|2025-01-21 18:20:30|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|0
1737483640000|2025-01-21 18:20:40|||||||||1
1737483650000|2025-01-21 18:20:50|43599.7|43579.7|43597.2|43577.2|43599.7|43579.7|43597.2|43577.2|1
1737483660000|2025-01-21 18:21:00|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|43598.2|43578.2|1
1737483670000|2025-01-21 18:21:10|43597.2|43577.2|43593.8|43573.8|43597.2|43577.2|43593.8|43573.8|2
1737483690000|2025-01-21 18:21:30|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43591.3|43571.3|0
1737483700000|2025-01-21 18:21:40|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|0
1737483710000|2025-01-21 18:21:50|43592.2|43572.2|43591.3|43571.3|43592.2|43572.2|43591.3|43571.3|0
1737483720000|2025-01-21 18:22:00|43588.8|43568.8|43585.7|43565.7|43588.8|43568.8|43584.7|43564.7|0
1737483730000|2025-01-21 18:22:10|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1737483740000|2025-01-21 18:22:20|43588.2|43568.2|43589.7|43569.7|43589.7|43569.7|43588.2|43568.2|3
1737483750000|2025-01-21 18:22:30|43593.8|43573.8|43599.7|43579.7|43599.7|43579.7|43593.8|43573.8|1
1737483760000|2025-01-21 18:22:40|43600.7|43580.7|43603.8|43583.8|43603.8|43583.8|43600.7|43580.7|0
1737483770000|2025-01-21 18:22:50|43608.8|43588.8|43609.7|43589.7|43609.7|43589.7|43607.2|43587.2|21
1737483780000|2025-01-21 18:23:00|43610.7|43590.7|43613.2|43593.2|43613.2|43593.2|43610.7|43590.7|0
1737483790000|2025-01-21 18:23:10|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|2
1737483800000|2025-01-21 18:23:20|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|0
1737483810000|2025-01-21 18:23:30|43614.7|43594.7|43615.7|43595.7|43615.7|43595.7|43614.7|43594.7|4
1737483820000|2025-01-21 18:23:40|43614.7|43594.7|43614.7|43594.7|43619.7|43599.7|43614.7|43594.7|2
1737483830000|2025-01-21 18:23:50|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|0
1737483840000|2025-01-21 18:24:00|43612.8|43592.8|43611.3|43591.3|43612.8|43592.8|43611.3|43591.3|0
1737483850000|2025-01-21 18:24:10|43609.7|43589.7|43609.7|43589.7|43610.7|43590.7|43609.7|43589.7|5
1737483860000|2025-01-21 18:24:20|43610.7|43590.7|43613.8|43593.8|43614.7|43594.7|43610.7|43590.7|0
1737483870000|2025-01-21 18:24:30|43612.2|43592.2|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|0
1737483880000|2025-01-21 18:24:40|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|5
1737483890000|2025-01-21 18:24:50|43610.7|43590.7|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|2
1737483900000|2025-01-21 18:25:00|||||||||1
1737483920000|2025-01-21 18:25:20|||||||||18
1737483930000|2025-01-21 18:25:30|||||||||8
1737483940000|2025-01-21 18:25:40|||||||||3
1737483960000|2025-01-21 18:26:00|||||||||3
1737483970000|2025-01-21 18:26:10|||||||||10
1737484000000|2025-01-21 18:26:40|43612.2|43592.2|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|1
1737484010000|2025-01-21 18:26:50|43613.8|43593.8|43614.7|43594.7|43614.7|43594.7|43612.2|43592.2|0
1737484020000|2025-01-21 18:27:00|43613.8|43593.8|43614.7|43594.7|43614.7|43594.7|43613.8|43593.8|0
1737484030000|2025-01-21 18:27:10|43613.8|43593.8|43612.2|43592.2|43613.8|43593.8|43612.2|43592.2|0
1737484040000|2025-01-21 18:27:20|43611.3|43591.3|43614.7|43594.7|43614.7|43594.7|43611.3|43591.3|0
1737484050000|2025-01-21 18:27:30|||||||||3
1737484070000|2025-01-21 18:27:50|43617.2|43597.2|43618.2|43598.2|43618.2|43598.2|43614.7|43594.7|9
1737484080000|2025-01-21 18:28:00|||||||||3
1737484090000|2025-01-21 18:28:10|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|3
1737484100000|2025-01-21 18:28:20|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|1
1737484110000|2025-01-21 18:28:30|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|1
1737484120000|2025-01-21 18:28:40|43621.6|43601.6|43623.2|43603.2|43623.2|43603.2|43619.7|43599.7|12
1737484140000|2025-01-21 18:29:00|43624.7|43604.7|43627.2|43607.2|43627.2|43607.2|43624.7|43604.7|4
1737484150000|2025-01-21 18:29:10|43624.7|43604.7|43627.2|43607.2|43629.7|43609.7|43624.7|43604.7|1
1737484160000|2025-01-21 18:29:20|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|0
1737484170000|2025-01-21 18:29:30|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43627.2|43607.2|0
1737484180000|2025-01-21 18:29:40|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43627.2|43607.2|2
1737484190000|2025-01-21 18:29:50|43632.2|43612.2|43632.2|43612.2|43634.7|43614.7|43632.2|43612.2|2
1737484200000|2025-01-21 18:30:00|43634.7|43614.7|43632.2|43612.2|43634.7|43614.7|43632.2|43612.2|4
1737484210000|2025-01-21 18:30:10|43630.7|43610.7|43634.7|43614.7|43634.7|43614.7|43630.7|43610.7|0
1737484220000|2025-01-21 18:30:20|43631.3|43611.3|43629.7|43609.7|43631.3|43611.3|43629.7|43609.7|3
1737484240000|2025-01-21 18:30:40|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1737484250000|2025-01-21 18:30:50|43627.8|43607.8|43625.9|43605.9|43627.8|43607.8|43625.9|43605.9|2
1737484260000|2025-01-21 18:31:00|43624.4|43604.4|43616.3|43596.3|43624.4|43604.4|43616.3|43596.3|16
1737484270000|2025-01-21 18:31:10|43614.7|43594.7|43617.2|43597.2|43617.2|43597.2|43614.7|43594.7|3
1737484280000|2025-01-21 18:31:20|43616.3|43596.3|43614.7|43594.7|43616.3|43596.3|43614.7|43594.7|0
1737484290000|2025-01-21 18:31:30|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|43613.8|43593.8|15
1737484300000|2025-01-21 18:31:40|43614.7|43594.7|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|2
1737484310000|2025-01-21 18:31:50|||||||||1
1737484320000|2025-01-21 18:32:00|43606.9|43586.9|43600.7|43580.7|43606.9|43586.9|43599.7|43579.7|14
1737484330000|2025-01-21 18:32:10|43602.2|43582.2|43598.8|43578.8|43602.2|43582.2|43598.8|43578.8|5
1737484340000|2025-01-21 18:32:20|43599.8|43579.8|43598.8|43578.8|43599.8|43579.8|43598.8|43578.8|0
1737484350000|2025-01-21 18:32:30|43599.8|43579.8|43601.3|43581.3|43601.3|43581.3|43599.8|43579.8|5
1737484360000|2025-01-21 18:32:40|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|1
1737484370000|2025-01-21 18:32:50|43598.8|43578.8|43599.8|43579.8|43599.8|43579.8|43598.8|43578.8|0
1737484400000|2025-01-21 18:33:20|43603.8|43583.8|43604.8|43584.8|43604.8|43584.8|43603.8|43583.8|3
1737484420000|2025-01-21 18:33:40|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|7
1737484430000|2025-01-21 18:33:50|||||||||1
1737484440000|2025-01-21 18:34:00|43610.7|43590.7|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|1
1737484450000|2025-01-21 18:34:10|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43609.8|43589.8|1
1737484460000|2025-01-21 18:34:20|43609.8|43589.8|43609.8|43589.8|43612.3|43592.3|43609.8|43589.8|0
1737484470000|2025-01-21 18:34:30|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|0
1737484480000|2025-01-21 18:34:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|4
1737484490000|2025-01-21 18:34:50|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|1
1737484500000|2025-01-21 18:35:00|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|2
1737484510000|2025-01-21 18:35:10|43612.3|43592.3|43609.8|43589.8|43612.3|43592.3|43609.8|43589.8|2
1737484520000|2025-01-21 18:35:20|43608.2|43588.2|43609.8|43589.8|43609.8|43589.8|43607.3|43587.3|0
1737484530000|2025-01-21 18:35:30|43607.3|43587.3|43607.3|43587.3|43609.8|43589.8|43607.3|43587.3|0
1737484540000|2025-01-21 18:35:40|43608.2|43588.2|43609.8|43589.8|43609.8|43589.8|43607.3|43587.3|0
1737484550000|2025-01-21 18:35:50|43607.3|43587.3|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|2
1737484560000|2025-01-21 18:36:00|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|0
1737484570000|2025-01-21 18:36:10|43610.7|43590.7|43612.3|43592.3|43614.8|43594.8|43610.7|43590.7|1
1737484580000|2025-01-21 18:36:20|43609.8|43589.8|43610.7|43590.7|43612.3|43592.3|43609.8|43589.8|0
1737484590000|2025-01-21 18:36:30|43612.3|43592.3|43608.8|43588.8|43612.3|43592.3|43608.8|43588.8|1
1737484600000|2025-01-21 18:36:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43607.3|43587.3|1
1737484610000|2025-01-21 18:36:50|43607.3|43587.3|43607.3|43587.3|43609.8|43589.8|43607.3|43587.3|2
1737484620000|2025-01-21 18:37:00|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43603.8|43583.8|2
1737484630000|2025-01-21 18:37:10|||||||||1
1737484640000|2025-01-21 18:37:20|43603.2|43583.2|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|3
1737484650000|2025-01-21 18:37:30|43604.8|43584.8|43607.3|43587.3|43607.3|43587.3|43604.8|43584.8|0
1737484660000|2025-01-21 18:37:40|||||||||6
1737484680000|2025-01-21 18:38:00|43606.3|43586.3|43604.8|43584.8|43606.3|43586.3|43604.8|43584.8|1
1737484690000|2025-01-21 18:38:10|||||||||2
1737484710000|2025-01-21 18:38:30|||||||||1
1737484720000|2025-01-21 18:38:40|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|3
1737484740000|2025-01-21 18:39:00|43612.3|43592.3|43613.2|43593.2|43613.2|43593.2|43612.3|43592.3|4
1737484750000|2025-01-21 18:39:10|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|43615.7|43595.7|0
1737484760000|2025-01-21 18:39:20|43614.8|43594.8|43612.3|43592.3|43614.8|43594.8|43612.3|43592.3|2
1737484780000|2025-01-21 18:39:40|43611.3|43591.3|43612.3|43592.3|43612.3|43592.3|43611.3|43591.3|1
1737484790000|2025-01-21 18:39:50|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|5
1737484800000|2025-01-21 18:40:00|43609.8|43589.8|43612.3|43592.3|43612.3|43592.3|43607.3|43587.3|11
1737484810000|2025-01-21 18:40:10|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|0
1737484820000|2025-01-21 18:40:20|||||||||1
1737484830000|2025-01-21 18:40:30|||||||||2
1737484840000|2025-01-21 18:40:40|43618.8|43598.8|43624.8|43604.8|43624.8|43604.8|43618.8|43598.8|5
1737484850000|2025-01-21 18:40:50|||||||||1
1737484860000|2025-01-21 18:41:00|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|2
1737484870000|2025-01-21 18:41:10|43626.3|43606.3|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1737484880000|2025-01-21 18:41:20|43624.8|43604.8|43625.7|43605.7|43625.7|43605.7|43624.8|43604.8|0
1737484890000|2025-01-21 18:41:30|43627.3|43607.3|43626.3|43606.3|43627.3|43607.3|43626.3|43606.3|0
1737484900000|2025-01-21 18:41:40|43624.8|43604.8|43625.7|43605.7|43625.7|43605.7|43624.8|43604.8|0
1737484910000|2025-01-21 18:41:50|43624.8|43604.8|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|0
1737484920000|2025-01-21 18:42:00|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|0
1737484930000|2025-01-21 18:42:10|43628.2|43608.2|43629.8|43609.8|43629.8|43609.8|43628.2|43608.2|0
1737484940000|2025-01-21 18:42:20|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|5
1737484950000|2025-01-21 18:42:30|43623.8|43603.8|43622.9|43602.9|43623.8|43603.8|43622.9|43602.9|0
1737484960000|2025-01-21 18:42:40|43621.3|43601.3|43618.8|43598.8|43621.3|43601.3|43618.8|43598.8|0
1737484980000|2025-01-21 18:43:00|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|1
1737484990000|2025-01-21 18:43:10|43615.7|43595.7|43614.8|43594.8|43615.7|43595.7|43614.8|43594.8|0
1737485000000|2025-01-21 18:43:20|||||||||1
1737485020000|2025-01-21 18:43:40|||||||||1
1737485040000|2025-01-21 18:44:00|||||||||4
1737485050000|2025-01-21 18:44:10|||||||||1
1737485060000|2025-01-21 18:44:20|43617.3|43597.3|43612.3|43592.3|43617.3|43597.3|43612.3|43592.3|0
1737485070000|2025-01-21 18:44:30|43613.2|43593.2|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|1
1737485100000|2025-01-21 18:45:00|43616.3|43596.3|43617.3|43597.3|43617.3|43597.3|43616.3|43596.3|0
1737485110000|2025-01-21 18:45:10|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|1
1737485120000|2025-01-21 18:45:20|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|0
1737485130000|2025-01-21 18:45:30|||||||||2
1737485140000|2025-01-21 18:45:40|43615.7|43595.7|43614.8|43594.8|43615.7|43595.7|43614.8|43594.8|1
1737485150000|2025-01-21 18:45:50|||||||||10
1737485160000|2025-01-21 18:46:00|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|4
1737485170000|2025-01-21 18:46:10|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|5
1737485190000|2025-01-21 18:46:30|||||||||2
1737485200000|2025-01-21 18:46:40|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|7
1737485210000|2025-01-21 18:46:50|||||||||1
1737485220000|2025-01-21 18:47:00|||||||||1
1737485250000|2025-01-21 18:47:30|||||||||6
1737485260000|2025-01-21 18:47:40|||||||||3
1737485280000|2025-01-21 18:48:00|43603.8|43583.8|43602.3|43582.3|43603.8|43583.8|43602.3|43582.3|2
1737485300000|2025-01-21 18:48:20|43603.2|43583.2|43599.8|43579.8|43603.2|43583.2|43599.8|43579.8|6
1737485310000|2025-01-21 18:48:30|43600.7|43580.7|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|1
1737485320000|2025-01-21 18:48:40|43604.8|43584.8|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|6
1737485330000|2025-01-21 18:48:50|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|0
1737485350000|2025-01-21 18:49:10|||||||||3
1737485360000|2025-01-21 18:49:20|43610.7|43590.7|43609.8|43589.8|43610.7|43590.7|43609.8|43589.8|1
1737485380000|2025-01-21 18:49:40|||||||||4
1737485390000|2025-01-21 18:49:50|43610.7|43590.7|43614.8|43594.8|43614.8|43594.8|43609.8|43589.8|2
1737485410000|2025-01-21 18:50:10|43613.8|43593.8|43612.3|43592.3|43613.8|43593.8|43612.3|43592.3|2
1737485420000|2025-01-21 18:50:20|43614.8|43594.8|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|1
1737485430000|2025-01-21 18:50:30|||||||||3
1737485450000|2025-01-21 18:50:50|43618.2|43598.2|43619.8|43599.8|43619.8|43599.8|43618.2|43598.2|1
1737485460000|2025-01-21 18:51:00|43622.3|43602.3|43624.2|43604.2|43624.2|43604.2|43622.3|43602.3|6
1737485470000|2025-01-21 18:51:10|43623.3|43603.3|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|3
1737485480000|2025-01-21 18:51:20|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1737485500000|2025-01-21 18:51:40|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|2
1737485510000|2025-01-21 18:51:50|||||||||2
1737485520000|2025-01-21 18:52:00|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|1
1737485540000|2025-01-21 18:52:20|||||||||2
1737485550000|2025-01-21 18:52:30|43622.3|43602.3|43620.8|43600.8|43622.3|43602.3|43620.8|43600.8|2
1737485560000|2025-01-21 18:52:40|43619.8|43599.8|43617.3|43597.3|43622.3|43602.3|43617.3|43597.3|4
1737485580000|2025-01-21 18:53:00|43618.3|43598.3|43619.8|43599.8|43619.8|43599.8|43618.3|43598.3|5
1737485590000|2025-01-21 18:53:10|||||||||1
1737485610000|2025-01-21 18:53:30|||||||||1
1737485620000|2025-01-21 18:53:40|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|1
1737485630000|2025-01-21 18:53:50|||||||||5
1737485640000|2025-01-21 18:54:00|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|43618.3|43598.3|2
1737485660000|2025-01-21 18:54:20|43617.3|43597.3|43614.8|43594.8|43617.3|43597.3|43609.8|43589.8|4
1737485670000|2025-01-21 18:54:30|||||||||2
1737485680000|2025-01-21 18:54:40|43616.4|43596.4|43618.9|43598.9|43618.9|43598.9|43616.4|43596.4|1
1737485690000|2025-01-21 18:54:50|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|2
1737485700000|2025-01-21 18:55:00|||||||||2
1737485710000|2025-01-21 18:55:10|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|0
1737485720000|2025-01-21 18:55:20|43615.8|43595.8|43617.3|43597.3|43617.3|43597.3|43615.8|43595.8|0
1737485730000|2025-01-21 18:55:30|43618.3|43598.3|43617.3|43597.3|43618.3|43598.3|43617.3|43597.3|1
1737485740000|2025-01-21 18:55:40|43614.8|43594.8|43613.9|43593.9|43614.8|43594.8|43613.9|43593.9|10
1737485750000|2025-01-21 18:55:50|43612.3|43592.3|43617.3|43597.3|43617.3|43597.3|43612.3|43592.3|0
1737485770000|2025-01-21 18:56:10|43618.3|43598.3|43617.3|43597.3|43618.3|43598.3|43617.3|43597.3|1
1737485790000|2025-01-21 18:56:30|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|0
1737485800000|2025-01-21 18:56:40|43617.3|43597.3|43614.8|43594.8|43617.3|43597.3|43614.8|43594.8|5
1737485820000|2025-01-21 18:57:00|43615.8|43595.8|43617.3|43597.3|43619.8|43599.8|43615.8|43595.8|1
1737485830000|2025-01-21 18:57:10|43615.8|43595.8|43610.8|43590.8|43617.3|43597.3|43610.8|43590.8|5
1737485840000|2025-01-21 18:57:20|43609.8|43589.8|43609.8|43589.8|43610.8|43590.8|43609.8|43589.8|1
1737485850000|2025-01-21 18:57:30|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|43608.3|43588.3|1
1737485860000|2025-01-21 18:57:40|||||||||3
1737485880000|2025-01-21 18:58:00|||||||||2
1737485890000|2025-01-21 18:58:10|43609.2|43589.2|43608.3|43588.3|43609.2|43589.2|43608.3|43588.3|0
1737485900000|2025-01-21 18:58:20|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|43610.8|43590.8|1
1737485910000|2025-01-21 18:58:30|43609.8|43589.8|43608.3|43588.3|43609.8|43589.8|43608.3|43588.3|0
1737485940000|2025-01-21 18:59:00|43610.8|43590.8|43617.3|43597.3|43617.3|43597.3|43610.8|43590.8|7
1737485960000|2025-01-21 18:59:20|||||||||1
1737485970000|2025-01-21 18:59:30|||||||||1
1737485980000|2025-01-21 18:59:40|||||||||1
1737485990000|2025-01-21 18:59:50|||||||||1
1737486000000|2025-01-21 19:00:00|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43612.3|43592.3|4
1737486020000|2025-01-21 19:00:20|43617.3|43597.3|43619.8|43599.8|43619.8|43599.8|43614.8|43594.8|4
1737486040000|2025-01-21 19:00:40|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|1
1737486060000|2025-01-21 19:01:00|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|0
1737486070000|2025-01-21 19:01:10|43623.9|43603.9|43624.8|43604.8|43624.8|43604.8|43623.3|43603.3|2
1737486080000|2025-01-21 19:01:20|43625.8|43605.8|43627.3|43607.3|43627.3|43607.3|43625.8|43605.8|0
1737486090000|2025-01-21 19:01:30|43628.3|43608.3|43629.8|43609.8|43629.8|43609.8|43628.3|43608.3|3
1737486110000|2025-01-21 19:01:50|||||||||1
1737486120000|2025-01-21 19:02:00|43628.9|43608.9|43627.3|43607.3|43628.9|43608.9|43627.3|43607.3|1
1737486130000|2025-01-21 19:02:10|43624.8|43604.8|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|1
1737486140000|2025-01-21 19:02:20|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|0
1737486150000|2025-01-21 19:02:30|43618.9|43598.9|43617.3|43597.3|43618.9|43598.9|43617.3|43597.3|0
1737486160000|2025-01-21 19:02:40|43616.4|43596.4|43617.3|43597.3|43617.3|43597.3|43615.8|43595.8|0
1737486170000|2025-01-21 19:02:50|43614.8|43594.8|43617.3|43597.3|43618.3|43598.3|43614.8|43594.8|1
1737486180000|2025-01-21 19:03:00|43618.3|43598.3|43614.8|43594.8|43619.8|43599.8|43614.8|43594.8|1
1737486190000|2025-01-21 19:03:10|||||||||1
1737486200000|2025-01-21 19:03:20|43612.3|43592.3|43604.8|43584.8|43612.3|43592.3|43604.8|43584.8|25
1737486210000|2025-01-21 19:03:30|43603.9|43583.9|43602.3|43582.3|43603.9|43583.9|43602.3|43582.3|0
1737486220000|2025-01-21 19:03:40|43601.4|43581.4|43598.9|43578.9|43601.4|43581.4|43598.9|43578.9|1
1737486230000|2025-01-21 19:03:50|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|0
1737486240000|2025-01-21 19:04:00|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1737486250000|2025-01-21 19:04:10|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|2
1737486260000|2025-01-21 19:04:20|43600.8|43580.8|43599.8|43579.8|43601.4|43581.4|43599.8|43579.8|2
1737486270000|2025-01-21 19:04:30|43598.9|43578.9|43597.3|43577.3|43598.9|43578.9|43597.3|43577.3|0
1737486280000|2025-01-21 19:04:40|43598.3|43578.3|43599.8|43579.8|43599.8|43579.8|43598.3|43578.3|0
1737486290000|2025-01-21 19:04:50|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1737486310000|2025-01-21 19:05:10|43598.3|43578.3|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|0
1737486320000|2025-01-21 19:05:20|43599.8|43579.8|43597.3|43577.3|43599.8|43579.8|43597.3|43577.3|1
1737486340000|2025-01-21 19:05:40|||||||||2
1737486350000|2025-01-21 19:05:50|43596.4|43576.4|43589.8|43569.8|43596.4|43576.4|43589.8|43569.8|3
1737486360000|2025-01-21 19:06:00|43587.3|43567.3|43589.8|43569.8|43591.4|43571.4|43587.3|43567.3|0
1737486370000|2025-01-21 19:06:10|43590.8|43570.8|43592.3|43572.3|43592.3|43572.3|43590.8|43570.8|1
1737486390000|2025-01-21 19:06:30|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|0
1737486400000|2025-01-21 19:06:40|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|1
1737486410000|2025-01-21 19:06:50|||||||||1
1737486440000|2025-01-21 19:07:20|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|1
1737486480000|2025-01-21 19:08:00|||||||||1
1737486490000|2025-01-21 19:08:10|43600.8|43580.8|43602.3|43582.3|43602.3|43582.3|43600.8|43580.8|5
1737486500000|2025-01-21 19:08:20|||||||||2
1737486510000|2025-01-21 19:08:30|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|43604.8|43584.8|1
1737486540000|2025-01-21 19:09:00|43607.3|43587.3|43609.8|43589.8|43609.8|43589.8|43605.8|43585.8|5
1737486550000|2025-01-21 19:09:10|43607.3|43587.3|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|2
1737486590000|2025-01-21 19:09:50|43603.9|43583.9|43599.8|43579.8|43603.9|43583.9|43599.8|43579.8|2
1737486600000|2025-01-21 19:10:00|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|2
1737486610000|2025-01-21 19:10:10|43597.4|43577.4|43598.9|43578.9|43598.9|43578.9|43597.4|43577.4|3
1737486620000|2025-01-21 19:10:20|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|1
1737486630000|2025-01-21 19:10:30|||||||||4
1737486740000|2025-01-21 19:12:20|||||||||2
1737486760000|2025-01-21 19:12:40|43600.8|43580.8|43602.4|43582.4|43602.4|43582.4|43600.8|43580.8|0
1737486770000|2025-01-21 19:12:50|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|0
1737486790000|2025-01-21 19:13:10|43603.3|43583.3|43604.9|43584.9|43604.9|43584.9|43602.4|43582.4|1
1737486800000|2025-01-21 19:13:20|||||||||1
1737486850000|2025-01-21 19:14:10|43603.9|43583.9|43602.4|43582.4|43603.9|43583.9|43602.4|43582.4|5
1737486860000|2025-01-21 19:14:20|||||||||1
1737486870000|2025-01-21 19:14:30|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|0
1737486880000|2025-01-21 19:14:40|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|43597.4|43577.4|0
1737486890000|2025-01-21 19:14:50|43598.3|43578.3|43599.9|43579.9|43599.9|43579.9|43598.3|43578.3|3
1737486900000|2025-01-21 19:15:00|43597.4|43577.4|43597.4|43577.4|43598.9|43578.9|43597.4|43577.4|1
1737486910000|2025-01-21 19:15:10|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|0
1737486920000|2025-01-21 19:15:20|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|0
1737486930000|2025-01-21 19:15:30|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|0
1737486940000|2025-01-21 19:15:40|||||||||2
1737486950000|2025-01-21 19:15:50|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|2
1737486960000|2025-01-21 19:16:00|43592.4|43572.4|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|0
1737486970000|2025-01-21 19:16:10|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1737486980000|2025-01-21 19:16:20|43589.9|43569.9|43586.4|43566.4|43589.9|43569.9|43584.9|43564.9|0
1737486990000|2025-01-21 19:16:30|43584.9|43564.9|43588.3|43568.3|43588.3|43568.3|43584.9|43564.9|0
1737487000000|2025-01-21 19:16:40|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|43589.9|43569.9|2
1737487010000|2025-01-21 19:16:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|8
1737487020000|2025-01-21 19:17:00|43593.3|43573.3|43594.9|43574.9|43594.9|43574.9|43593.3|43573.3|0
1737487030000|2025-01-21 19:17:10|43595.8|43575.8|43598.3|43578.3|43598.3|43578.3|43595.8|43575.8|1
1737487040000|2025-01-21 19:17:20|43597.4|43577.4|43598.3|43578.3|43598.3|43578.3|43597.4|43577.4|2
1737487050000|2025-01-21 19:17:30|43599.9|43579.9|43598.3|43578.3|43599.9|43579.9|43598.3|43578.3|1
1737487060000|2025-01-21 19:17:40|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|43594.9|43574.9|5
1737487070000|2025-01-21 19:17:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1737487090000|2025-01-21 19:18:10|||||||||1
1737487100000|2025-01-21 19:18:20|43591.4|43571.4|43592.4|43572.4|43592.4|43572.4|43589.9|43569.9|2
1737487110000|2025-01-21 19:18:30|43591.4|43571.4|43589.9|43569.9|43591.4|43571.4|43589.9|43569.9|0
1737487120000|2025-01-21 19:18:40|||||||||1
1737487140000|2025-01-21 19:19:00|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|1
1737487150000|2025-01-21 19:19:10|43584.9|43564.9|43582.4|43562.4|43584.9|43564.9|43582.4|43562.4|4
1737487170000|2025-01-21 19:19:30|||||||||2
1737487180000|2025-01-21 19:19:40|43579.9|43559.9|43577.4|43557.4|43579.9|43559.9|43577.4|43557.4|5
1737487190000|2025-01-21 19:19:50|43578|43558|43578.9|43558.9|43578.9|43558.9|43578|43558|3
1737487200000|2025-01-21 19:20:00|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|2
1737487220000|2025-01-21 19:20:20|||||||||1
1737487230000|2025-01-21 19:20:30|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|0
1737487240000|2025-01-21 19:20:40|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|43575.8|43555.8|0
1737487250000|2025-01-21 19:20:50|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|21
1737487270000|2025-01-21 19:21:10|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|43569.9|43549.9|0
1737487280000|2025-01-21 19:21:20|43568.9|43548.9|43567.4|43547.4|43568.9|43548.9|43567.4|43547.4|16
1737487290000|2025-01-21 19:21:30|43568.3|43548.3|43569.9|43549.9|43569.9|43549.9|43568.3|43548.3|1
1737487350000|2025-01-21 19:22:30|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|7
1737487360000|2025-01-21 19:22:40|43566.4|43546.4|43562.4|43542.4|43566.4|43546.4|43562.4|43542.4|2
1737487370000|2025-01-21 19:22:50|43564.9|43544.9|43563.3|43543.3|43564.9|43544.9|43562.4|43542.4|6
1737487380000|2025-01-21 19:23:00|43564.9|43544.9|43562.4|43542.4|43564.9|43544.9|43559.9|43539.9|0
1737487390000|2025-01-21 19:23:10|43561.4|43541.4|43559.9|43539.9|43561.4|43541.4|43559.9|43539.9|2
1737487400000|2025-01-21 19:23:20|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|2
1737487410000|2025-01-21 19:23:30|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1737487420000|2025-01-21 19:23:40|||||||||1
1737487430000|2025-01-21 19:23:50|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|0
1737487440000|2025-01-21 19:24:00|43563.3|43543.3|43569.9|43549.9|43569.9|43549.9|43563.3|43543.3|7
1737487450000|2025-01-21 19:24:10|||||||||5
1737487460000|2025-01-21 19:24:20|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|4
1737487470000|2025-01-21 19:24:30|||||||||1
1737487490000|2025-01-21 19:24:50|43575.8|43555.8|43578.3|43558.3|43578.3|43558.3|43575.8|43555.8|0
1737487500000|2025-01-21 19:25:00|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|0
1737487510000|2025-01-21 19:25:10|||||||||1
1737487520000|2025-01-21 19:25:20|43583.3|43563.3|43587.4|43567.4|43587.4|43567.4|43583.3|43563.3|2
1737487560000|2025-01-21 19:26:00|43588.3|43568.3|43589.9|43569.9|43589.9|43569.9|43588.3|43568.3|3
1737487570000|2025-01-21 19:26:10|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|43587.4|43567.4|1
1737487580000|2025-01-21 19:26:20|43589.9|43569.9|43587.4|43567.4|43589.9|43569.9|43587.4|43567.4|0
1737487600000|2025-01-21 19:26:40|43589.9|43569.9|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|0
1737487610000|2025-01-21 19:26:50|43590.8|43570.8|43589.9|43569.9|43592.4|43572.4|43589.9|43569.9|0
1737487620000|2025-01-21 19:27:00|||||||||1
1737487630000|2025-01-21 19:27:10|43588.9|43568.9|43587.4|43567.4|43588.9|43568.9|43587.4|43567.4|30
1737487650000|2025-01-21 19:27:30|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1737487660000|2025-01-21 19:27:40|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|2
1737487680000|2025-01-21 19:28:00|43585.5|43565.5|43583|43563|43585.5|43565.5|43583|43563|2
1737487690000|2025-01-21 19:28:10|43585.5|43565.5|43583|43563|43585.5|43565.5|43583|43563|0
1737487720000|2025-01-21 19:28:40|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|2
1737487730000|2025-01-21 19:28:50|43583|43563|43583|43563|43583|43563|43583|43563|1
1737487770000|2025-01-21 19:29:30|43581.1|43561.1|43578|43558|43581.1|43561.1|43578|43558|3
1737487790000|2025-01-21 19:29:50|||||||||1
1737487800000|2025-01-21 19:30:00|43579.9|43559.9|43576.5|43556.5|43579.9|43559.9|43576.5|43556.5|9
1737487810000|2025-01-21 19:30:10|||||||||5
1737487820000|2025-01-21 19:30:20|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1737487830000|2025-01-21 19:30:30|43574.6|43554.6|43573|43553|43574.6|43554.6|43573|43553|0
1737487840000|2025-01-21 19:30:40|||||||||1
1737487850000|2025-01-21 19:30:50|43570.5|43550.5|43570.5|43550.5|43573|43553|43570.5|43550.5|0
1737487860000|2025-01-21 19:31:00|43571.5|43551.5|43573|43553|43573|43553|43570.5|43550.5|4
1737487870000|2025-01-21 19:31:10|||||||||2
1737487890000|2025-01-21 19:31:30|||||||||1
1737487930000|2025-01-21 19:32:10|||||||||3
1737487940000|2025-01-21 19:32:20|||||||||1
1737487950000|2025-01-21 19:32:30|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|6
1737487960000|2025-01-21 19:32:40|||||||||1
1737487990000|2025-01-21 19:33:10|43568.6|43548.6|43565.5|43545.5|43568.6|43548.6|43565.5|43545.5|2
1737488000000|2025-01-21 19:33:20|||||||||4
1737488030000|2025-01-21 19:33:50|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|11
1737488050000|2025-01-21 19:34:10|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|3
1737488070000|2025-01-21 19:34:30|43554.6|43534.6|43552.1|43532.1|43554.6|43534.6|43552.1|43532.1|16
1737488080000|2025-01-21 19:34:40|43553|43533|43554.6|43534.6|43554.6|43534.6|43553|43533|0
1737488110000|2025-01-21 19:35:10|||||||||2
1737488120000|2025-01-21 19:35:20|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|2
1737488130000|2025-01-21 19:35:30|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|2
1737488140000|2025-01-21 19:35:40|||||||||25
1737488150000|2025-01-21 19:35:50|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|5
1737488190000|2025-01-21 19:36:30|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1737488200000|2025-01-21 19:36:40|43553|43533|43553|43533|43553|43533|43553|43533|2
1737488210000|2025-01-21 19:36:50|43550.5|43530.5|43552.1|43532.1|43552.1|43532.1|43550.5|43530.5|3
1737488220000|2025-01-21 19:37:00|43551.1|43531.1|43549.6|43529.6|43551.1|43531.1|43549.6|43529.6|0
1737488230000|2025-01-21 19:37:10|43551.1|43531.1|43552.1|43532.1|43552.1|43532.1|43551.1|43531.1|3
1737488250000|2025-01-21 19:37:30|43551.1|43531.1|43549.6|43529.6|43552.1|43532.1|43549.6|43529.6|4
1737488290000|2025-01-21 19:38:10|43553|43533|43553|43533|43553|43533|43553|43533|6
1737488340000|2025-01-21 19:39:00|43550.5|43530.5|43548|43528|43550.5|43530.5|43548|43528|2
1737488370000|2025-01-21 19:39:30|||||||||25
1737488390000|2025-01-21 19:39:50|43546.5|43526.5|43543|43523|43546.5|43526.5|43542.1|43522.1|102
1737488400000|2025-01-21 19:40:00|43544|43524|43551.5|43531.5|43551.5|43531.5|43544|43524|5
1737488410000|2025-01-21 19:40:10|43548|43528|43545.5|43525.5|43548|43528|43545.5|43525.5|17
1737488420000|2025-01-21 19:40:20|43543|43523|43543|43523|43543|43523|43540.5|43520.5|5
1737488430000|2025-01-21 19:40:30|43544|43524|43545.5|43525.5|43545.5|43525.5|43544|43524|3
1737488440000|2025-01-21 19:40:40|43544.6|43524.6|43545.5|43525.5|43545.5|43525.5|43543|43523|1
1737488450000|2025-01-21 19:40:50|43543|43523|43543|43523|43544|43524|43543|43523|1
1737488470000|2025-01-21 19:41:10|43546.5|43526.5|43545.5|43525.5|43546.5|43526.5|43545.5|43525.5|4
1737488480000|2025-01-21 19:41:20|43543|43523|43543|43523|43543|43523|43543|43523|0
1737488490000|2025-01-21 19:41:30|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|5
1737488500000|2025-01-21 19:41:40|43538|43518|43535.5|43515.5|43538|43518|43535.5|43515.5|3
1737488510000|2025-01-21 19:41:50|43534.6|43514.6|43533|43513|43534.6|43514.6|43533|43513|0
1737488520000|2025-01-21 19:42:00|||||||||8
1737488530000|2025-01-21 19:42:10|||||||||2
1737488540000|2025-01-21 19:42:20|||||||||1
1737488550000|2025-01-21 19:42:30|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|3
1737488560000|2025-01-21 19:42:40|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|43536.5|43516.5|2
1737488610000|2025-01-21 19:43:30|43539|43519|43539|43519|43539|43519|43536.5|43516.5|2
1737488620000|2025-01-21 19:43:40|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|1
1737488640000|2025-01-21 19:44:00|||||||||4
1737488670000|2025-01-21 19:44:30|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|8
1737488690000|2025-01-21 19:44:50|43539.6|43519.6|43538|43518|43539.6|43519.6|43538|43518|7
1737488710000|2025-01-21 19:45:10|43539|43519|43540.5|43520.5|43540.5|43520.5|43539|43519|3
1737488720000|2025-01-21 19:45:20|43541.5|43521.5|43548|43528|43548|43528|43541.5|43521.5|3
1737488730000|2025-01-21 19:45:30|43553|43533|43555.5|43535.5|43555.5|43535.5|43553|43533|10
1737488740000|2025-01-21 19:45:40|43553|43533|43553|43533|43555.5|43535.5|43553|43533|0
1737488760000|2025-01-21 19:46:00|||||||||2
1737488770000|2025-01-21 19:46:10|43554|43534|43555.5|43535.5|43555.5|43535.5|43554|43534|0
1737488780000|2025-01-21 19:46:20|43558|43538|43555.5|43535.5|43558|43538|43555.5|43535.5|2
1737488790000|2025-01-21 19:46:30|43556.5|43536.5|43555.5|43535.5|43558|43538|43555.5|43535.5|1
1737488810000|2025-01-21 19:46:50|43553|43533|43553|43533|43553|43533|43553|43533|0
1737488820000|2025-01-21 19:47:00|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|43555.5|43535.5|0
1737488830000|2025-01-21 19:47:10|43558|43538|43558|43538|43558|43538|43558|43538|0
1737488840000|2025-01-21 19:47:20|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1737488850000|2025-01-21 19:47:30|||||||||1
1737488860000|2025-01-21 19:47:40|43557.1|43537.1|43555.6|43535.6|43557.1|43537.1|43555.6|43535.6|1
1737488870000|2025-01-21 19:47:50|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1737488950000|2025-01-21 19:49:10|||||||||8
1737488970000|2025-01-21 19:49:30|||||||||10
1737488990000|2025-01-21 19:49:50|43554|43534|43558.1|43538.1|43558.1|43538.1|43554|43534|1
1737489020000|2025-01-21 19:50:20|43554.6|43534.6|43553.1|43533.1|43554.6|43534.6|43553.1|43533.1|1
1737489030000|2025-01-21 19:50:30|||||||||1
1737489050000|2025-01-21 19:50:50|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|1
1737489060000|2025-01-21 19:51:00|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|0
1737489130000|2025-01-21 19:52:10|43554|43534|43553.1|43533.1|43555.6|43535.6|43553.1|43533.1|5
1737489160000|2025-01-21 19:52:40|43552.1|43532.1|43550.6|43530.6|43552.1|43532.1|43550.6|43530.6|2
1737489180000|2025-01-21 19:53:00|43552.1|43532.1|43553.1|43533.1|43553.1|43533.1|43552.1|43532.1|0
1737489210000|2025-01-21 19:53:30|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|2
1737489230000|2025-01-21 19:53:50|||||||||1
1737489240000|2025-01-21 19:54:00|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43551.5|43531.5|12
1737489260000|2025-01-21 19:54:20|||||||||1
1737489270000|2025-01-21 19:54:30|||||||||1
1737489290000|2025-01-21 19:54:50|43550.6|43530.6|43553.1|43533.1|43553.1|43533.1|43550.6|43530.6|0
1737489320000|2025-01-21 19:55:20|||||||||2
1737489330000|2025-01-21 19:55:30|||||||||1
1737489380000|2025-01-21 19:56:20|||||||||2
1737489460000|2025-01-21 19:57:40|43554|43534|43555.6|43535.6|43555.6|43535.6|43554|43534|3
1737489490000|2025-01-21 19:58:10|43558.1|43538.1|43563.1|43543.1|43565.6|43545.6|43558.1|43538.1|3
1737489530000|2025-01-21 19:58:50|43566.5|43546.5|43568.1|43548.1|43568.1|43548.1|43566.5|43546.5|4
1737489550000|2025-01-21 19:59:10|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|12
1737489560000|2025-01-21 19:59:20|43568.1|43548.1|43566.5|43546.5|43568.1|43548.1|43566.5|43546.5|2
1737489570000|2025-01-21 19:59:30|43568.1|43548.1|43565.6|43545.6|43568.1|43548.1|43565.6|43545.6|3
1737489590000|2025-01-21 19:59:50|43564.6|43544.6|43565.6|43545.6|43565.6|43545.6|43563.1|43543.1|1
1737489600000|2025-01-21 20:00:00|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|0
1737489610000|2025-01-21 20:00:10|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|11
1737489620000|2025-01-21 20:00:20|43559.6|43539.6|43558.1|43538.1|43559.6|43539.6|43558.1|43538.1|4
1737489640000|2025-01-21 20:00:40|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43558.1|43538.1|2
1737489650000|2025-01-21 20:00:50|43557.1|43537.1|43555.6|43535.6|43557.1|43537.1|43555.6|43535.6|3
1737489680000|2025-01-21 20:01:20|||||||||3
1737489690000|2025-01-21 20:01:30|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|7
1737489700000|2025-01-21 20:01:40|43550.6|43530.6|43555.6|43535.6|43555.6|43535.6|43550.6|43530.6|11
1737489710000|2025-01-21 20:01:50|43554.6|43534.6|43550.6|43530.6|43554.6|43534.6|43550.6|43530.6|0
1737489730000|2025-01-21 20:02:10|43551.5|43531.5|43553.1|43533.1|43553.1|43533.1|43551.5|43531.5|1
1737489760000|2025-01-21 20:02:40|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|43555.6|43535.6|2
1737489800000|2025-01-21 20:03:20|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|2
1737489820000|2025-01-21 20:03:40|43559|43539|43559|43539|43559|43539|43559|43539|0
1737489830000|2025-01-21 20:03:50|43560.6|43540.6|43563.1|43543.1|43563.1|43543.1|43560.6|43540.6|5
1737489840000|2025-01-21 20:04:00|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|0
1737489850000|2025-01-21 20:04:10|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|1
1737489890000|2025-01-21 20:04:50|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|1
1737489900000|2025-01-21 20:05:00|43566.5|43546.5|43568.1|43548.1|43568.1|43548.1|43566.5|43546.5|1
1737489910000|2025-01-21 20:05:10|43570.6|43550.6|43571.5|43551.5|43571.5|43551.5|43570.6|43550.6|1
1737489920000|2025-01-21 20:05:20|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|0
1737489930000|2025-01-21 20:05:30|43574.6|43554.6|43575.6|43555.6|43575.6|43555.6|43574.6|43554.6|0
1737489960000|2025-01-21 20:06:00|43576.5|43556.5|43583.1|43563.1|43583.1|43563.1|43576.5|43556.5|3
1737489970000|2025-01-21 20:06:10|||||||||1
1737489990000|2025-01-21 20:06:30|43584.1|43564.1|43585.6|43565.6|43585.6|43565.6|43584.1|43564.1|0
1737490010000|2025-01-21 20:06:50|43584.7|43564.7|43583.1|43563.1|43584.7|43564.7|43583.1|43563.1|2
1737490020000|2025-01-21 20:07:00|43584.7|43564.7|43585.6|43565.6|43585.6|43565.6|43583.1|43563.1|2
1737490030000|2025-01-21 20:07:10|43584.1|43564.1|43583.1|43563.1|43584.1|43564.1|43583.1|43563.1|0
1737490040000|2025-01-21 20:07:20|43584.1|43564.1|43585.6|43565.6|43585.6|43565.6|43584.1|43564.1|0
1737490050000|2025-01-21 20:07:30|||||||||2
1737490060000|2025-01-21 20:07:40|43586.6|43566.6|43593.1|43573.1|43593.1|43573.1|43586.6|43566.6|10
1737490070000|2025-01-21 20:07:50|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|1
1737490080000|2025-01-21 20:08:00|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|4
1737490090000|2025-01-21 20:08:10|43594.7|43574.7|43593.1|43573.1|43594.7|43574.7|43593.1|43573.1|0
1737490100000|2025-01-21 20:08:20|||||||||1
1737490120000|2025-01-21 20:08:40|||||||||1
1737490170000|2025-01-21 20:09:30|43592.2|43572.2|43590.6|43570.6|43592.2|43572.2|43590.6|43570.6|0
1737490190000|2025-01-21 20:09:50|43591.6|43571.6|43588.1|43568.1|43593.1|43573.1|43588.1|43568.1|5
1737490220000|2025-01-21 20:10:20|||||||||1
1737490230000|2025-01-21 20:10:30|||||||||5
1737490250000|2025-01-21 20:10:50|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|0
1737490260000|2025-01-21 20:11:00|||||||||1
1737490270000|2025-01-21 20:11:10|43584.7|43564.7|43583.1|43563.1|43584.7|43564.7|43583.1|43563.1|0
1737490280000|2025-01-21 20:11:20|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|0
1737490320000|2025-01-21 20:12:00|43579.7|43559.7|43580.6|43560.6|43580.6|43560.6|43579.7|43559.7|0
1737490330000|2025-01-21 20:12:10|43581.6|43561.6|43583.1|43563.1|43583.1|43563.1|43581.6|43561.6|0
1737490340000|2025-01-21 20:12:20|||||||||1
1737490350000|2025-01-21 20:12:30|43590.6|43570.6|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|14
1737490360000|2025-01-21 20:12:40|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|5
1737490390000|2025-01-21 20:13:10|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|1
1737490410000|2025-01-21 20:13:30|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|4
1737490430000|2025-01-21 20:13:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43599.1|43579.1|17
1737490440000|2025-01-21 20:14:00|43599.7|43579.7|43595.6|43575.6|43599.7|43579.7|43595.6|43575.6|7
1737490460000|2025-01-21 20:14:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1737490470000|2025-01-21 20:14:30|43592.2|43572.2|43590.6|43570.6|43592.2|43572.2|43590.6|43570.6|2
1737490480000|2025-01-21 20:14:40|43588.1|43568.1|43589.7|43569.7|43590.6|43570.6|43588.1|43568.1|0
1737490490000|2025-01-21 20:14:50|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|0
1737490500000|2025-01-21 20:15:00|43587.2|43567.2|43585.6|43565.6|43587.2|43567.2|43585.6|43565.6|0
1737490560000|2025-01-21 20:16:00|||||||||4
1737490570000|2025-01-21 20:16:10|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1737490580000|2025-01-21 20:16:20|||||||||1
1737490590000|2025-01-21 20:16:30|43585.6|43565.6|43583.1|43563.1|43585.6|43565.6|43583.1|43563.1|0
1737490600000|2025-01-21 20:16:40|43584.1|43564.1|43583.1|43563.1|43585.6|43565.6|43583.1|43563.1|0
1737490610000|2025-01-21 20:16:50|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|0
1737490630000|2025-01-21 20:17:10|||||||||2
1737490680000|2025-01-21 20:18:00|43586.6|43566.6|43588.1|43568.1|43588.1|43568.1|43586.6|43566.6|0
1737490690000|2025-01-21 20:18:10|||||||||1
1737490740000|2025-01-21 20:19:00|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|1
1737490770000|2025-01-21 20:19:30|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1737490790000|2025-01-21 20:19:50|43594.1|43574.1|43593.1|43573.1|43594.1|43574.1|43593.1|43573.1|0
1737490840000|2025-01-21 20:20:40|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|43596.6|43576.6|3
1737490870000|2025-01-21 20:21:10|43595.6|43575.6|43596.6|43576.6|43596.6|43576.6|43595.6|43575.6|3
1737490880000|2025-01-21 20:21:20|43599.1|43579.1|43596.6|43576.6|43599.1|43579.1|43596.6|43576.6|0
1737490900000|2025-01-21 20:21:40|||||||||3
1737490930000|2025-01-21 20:22:10|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|4
1737490940000|2025-01-21 20:22:20|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|43601.6|43581.6|13
1737490950000|2025-01-21 20:22:30|||||||||5
1737490960000|2025-01-21 20:22:40|||||||||3
1737490970000|2025-01-21 20:22:50|||||||||2
1737490980000|2025-01-21 20:23:00|||||||||1
1737491100000|2025-01-21 20:25:00|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|1
1737491130000|2025-01-21 20:25:30|||||||||5
1737491150000|2025-01-21 20:25:50|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|2
1737491160000|2025-01-21 20:26:00|||||||||5
1737491190000|2025-01-21 20:26:30|||||||||2
1737491200000|2025-01-21 20:26:40|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|2
1737491230000|2025-01-21 20:27:10|||||||||1
1737491240000|2025-01-21 20:27:20|||||||||3
1737491250000|2025-01-21 20:27:30|43605.1|43585.1|43606.6|43586.6|43606.6|43586.6|43605.1|43585.1|11
1737491260000|2025-01-21 20:27:40|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|7
1737491280000|2025-01-21 20:28:00|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|4
1737491290000|2025-01-21 20:28:10|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|43613.2|43593.2|3
1737491300000|2025-01-21 20:28:20|43616.6|43596.6|43619.1|43599.1|43619.1|43599.1|43616.6|43596.6|4
1737491310000|2025-01-21 20:28:30|43620.1|43600.1|43618.2|43598.2|43620.1|43600.1|43618.2|43598.2|9
1737491320000|2025-01-21 20:28:40|43619.1|43599.1|43618.2|43598.2|43619.1|43599.1|43618.2|43598.2|2
1737491340000|2025-01-21 20:29:00|||||||||1
1737491350000|2025-01-21 20:29:10|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|4
1737491360000|2025-01-21 20:29:20|43619.7|43599.7|43620.7|43600.7|43620.7|43600.7|43618.2|43598.2|1
1737491370000|2025-01-21 20:29:30|43621.6|43601.6|43618.2|43598.2|43621.6|43601.6|43618.2|43598.2|5
1737491380000|2025-01-21 20:29:40|||||||||8
1737491390000|2025-01-21 20:29:50|43619.1|43599.1|43622.2|43602.2|43622.2|43602.2|43619.1|43599.1|1
1737491400000|2025-01-21 20:30:00|43623.2|43603.2|43623.2|43603.2|43623.2|43603.2|43622.2|43602.2|8
1737491410000|2025-01-21 20:30:10|||||||||3
1737491420000|2025-01-21 20:30:20|||||||||2
1737491440000|2025-01-21 20:30:40|||||||||5
1737491450000|2025-01-21 20:30:50|43626.6|43606.6|43633.2|43613.2|43633.2|43613.2|43626.6|43606.6|45
1737491460000|2025-01-21 20:31:00|43634.1|43614.1|43636.6|43616.6|43636.6|43616.6|43634.1|43614.1|15
1737491470000|2025-01-21 20:31:10|||||||||3
1737491480000|2025-01-21 20:31:20|||||||||6
1737491490000|2025-01-21 20:31:30|43637.6|43617.6|43636.6|43616.6|43637.6|43617.6|43636.6|43616.6|35
1737491500000|2025-01-21 20:31:40|43638.5|43618.5|43637.6|43617.6|43638.5|43618.5|43637.6|43617.6|25
1737491510000|2025-01-21 20:31:50|43638.5|43618.5|43635.1|43615.1|43638.5|43618.5|43635.1|43615.1|4
1737491520000|2025-01-21 20:32:00|43634.1|43614.1|43630.1|43610.1|43634.1|43614.1|43630.1|43610.1|8
1737491540000|2025-01-21 20:32:20|43627.6|43607.6|43625.1|43605.1|43627.6|43607.6|43625.1|43605.1|1
1737491550000|2025-01-21 20:32:30|43620.1|43600.1|43617.6|43597.6|43620.1|43600.1|43617.6|43597.6|3
1737491560000|2025-01-21 20:32:40|43616|43596|43615.1|43595.1|43616|43596|43615.1|43595.1|5
1737491570000|2025-01-21 20:32:50|||||||||1
1737491600000|2025-01-21 20:33:20|||||||||4
1737491620000|2025-01-21 20:33:40|43617.6|43597.6|43616.6|43596.6|43617.6|43597.6|43616.6|43596.6|2
1737491630000|2025-01-21 20:33:50|43614.1|43594.1|43612.6|43592.6|43614.1|43594.1|43612.6|43592.6|0
1737491640000|2025-01-21 20:34:00|||||||||2
1737491670000|2025-01-21 20:34:30|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|1
1737491680000|2025-01-21 20:34:40|43609.1|43589.1|43607.6|43587.6|43609.1|43589.1|43607.6|43587.6|1
1737491690000|2025-01-21 20:34:50|||||||||2
1737491700000|2025-01-21 20:35:00|43606.6|43586.6|43605.1|43585.1|43606.6|43586.6|43605.1|43585.1|1
1737491710000|2025-01-21 20:35:10|||||||||1
1737491770000|2025-01-21 20:36:10|43603.5|43583.5|43602.6|43582.6|43603.5|43583.5|43602.6|43582.6|7
1737491820000|2025-01-21 20:37:00|43601|43581|43597.6|43577.6|43601|43581|43597.6|43577.6|1
1737491840000|2025-01-21 20:37:20|||||||||2
1737491850000|2025-01-21 20:37:30|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|0
1737491910000|2025-01-21 20:38:30|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|43602.6|43582.6|1
1737491930000|2025-01-21 20:38:50|43601.6|43581.6|43600.1|43580.1|43601.6|43581.6|43600.1|43580.1|4
1737491940000|2025-01-21 20:39:00|43599.1|43579.1|43597.6|43577.6|43599.1|43579.1|43597.6|43577.6|0
1737491970000|2025-01-21 20:39:30|||||||||2
1737492000000|2025-01-21 20:40:00|43595.1|43575.1|43597.6|43577.6|43597.6|43577.6|43595.1|43575.1|0
1737492060000|2025-01-21 20:41:00|43596.6|43576.6|43582.6|43562.6|43596.6|43576.6|43582.6|43562.6|13
1737492070000|2025-01-21 20:41:10|43583.5|43563.5|43582.6|43562.6|43583.5|43563.5|43582.6|43562.6|3
1737492100000|2025-01-21 20:41:40|43580.1|43560.1|43584.1|43564.1|43584.1|43564.1|43580.1|43560.1|5
1737492110000|2025-01-21 20:41:50|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|0
1737492120000|2025-01-21 20:42:00|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|43581.6|43561.6|0
1737492150000|2025-01-21 20:42:30|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|43580.7|43560.7|5
1737492190000|2025-01-21 20:43:10|||||||||2
1737492200000|2025-01-21 20:43:20|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|4
1737492230000|2025-01-21 20:43:50|||||||||1
1737492240000|2025-01-21 20:44:00|43580.7|43560.7|43583.2|43563.2|43583.2|43563.2|43580.7|43560.7|16
1737492280000|2025-01-21 20:44:40|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|1
1737492290000|2025-01-21 20:44:50|43585.1|43565.1|43586|43566|43586|43566|43585.1|43565.1|2
1737492300000|2025-01-21 20:45:00|43585.1|43565.1|43586|43566|43586|43566|43585.1|43565.1|0
1737492330000|2025-01-21 20:45:30|43586.1|43566.1|43587.6|43567.6|43590.1|43570.1|43586.1|43566.1|0
1737492340000|2025-01-21 20:45:40|43588.6|43568.6|43590.1|43570.1|43590.1|43570.1|43588.6|43568.6|0
1737492350000|2025-01-21 20:45:50|43588.2|43568.2|43586.7|43566.7|43588.2|43568.2|43586.7|43566.7|0
1737492360000|2025-01-21 20:46:00|||||||||4
1737492380000|2025-01-21 20:46:20|||||||||2
1737492390000|2025-01-21 20:46:30|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1737492400000|2025-01-21 20:46:40|||||||||2
1737492410000|2025-01-21 20:46:50|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|2
1737492420000|2025-01-21 20:47:00|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43586.7|43566.7|2
1737492430000|2025-01-21 20:47:10|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|0
1737492440000|2025-01-21 20:47:20|43588.2|43568.2|43586.7|43566.7|43588.2|43568.2|43586.7|43566.7|0
1737492450000|2025-01-21 20:47:30|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|5
1737492480000|2025-01-21 20:48:00|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|3
1737492490000|2025-01-21 20:48:10|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|4
1737492500000|2025-01-21 20:48:20|43580.1|43560.1|43581.7|43561.7|43581.7|43561.7|43580.1|43560.1|0
1737492510000|2025-01-21 20:48:30|43580.1|43560.1|43579.2|43559.2|43580.1|43560.1|43576.7|43556.7|3
1737492520000|2025-01-21 20:48:40|43578.2|43558.2|43576.7|43556.7|43578.2|43558.2|43576.7|43556.7|0
1737492530000|2025-01-21 20:48:50|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|1
1737492540000|2025-01-21 20:49:00|43575.1|43555.1|43576.7|43556.7|43576.7|43556.7|43575.1|43555.1|0
1737492550000|2025-01-21 20:49:10|43579.2|43559.2|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|1
1737492560000|2025-01-21 20:49:20|43575.7|43555.7|43574.2|43554.2|43575.7|43555.7|43574.2|43554.2|2
1737492580000|2025-01-21 20:49:40|43573.2|43553.2|43570.7|43550.7|43573.2|43553.2|43570.7|43550.7|12
1737492600000|2025-01-21 20:50:00|43569.8|43549.8|43573.2|43553.2|43573.2|43553.2|43569.8|43549.8|8
1737492630000|2025-01-21 20:50:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|1
1737492640000|2025-01-21 20:50:40|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|0
1737492670000|2025-01-21 20:51:10|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|3
1737492680000|2025-01-21 20:51:20|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1737492690000|2025-01-21 20:51:30|||||||||1
1737492700000|2025-01-21 20:51:40|||||||||3
1737492710000|2025-01-21 20:51:50|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|2
1737492720000|2025-01-21 20:52:00|43574.2|43554.2|43571.7|43551.7|43574.2|43554.2|43571.7|43551.7|2
1737492730000|2025-01-21 20:52:10|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|0
1737492740000|2025-01-21 20:52:20|43571.7|43551.7|43574.2|43554.2|43574.2|43554.2|43571.7|43551.7|3
1737492750000|2025-01-21 20:52:30|43571.7|43551.7|43569.2|43549.2|43574.2|43554.2|43569.2|43549.2|4
1737492780000|2025-01-21 20:53:00|43571.7|43551.7|43573.2|43553.2|43573.2|43553.2|43571.7|43551.7|2
1737492790000|2025-01-21 20:53:10|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|4
1737492810000|2025-01-21 20:53:30|43573.2|43553.2|43576.7|43556.7|43576.7|43556.7|43573.2|43553.2|3
1737492820000|2025-01-21 20:53:40|43575.1|43555.1|43578.2|43558.2|43580.1|43560.1|43575.1|43555.1|2
1737492830000|2025-01-21 20:53:50|43575.1|43555.1|43572.6|43552.6|43575.1|43555.1|43572.6|43552.6|3
1737492840000|2025-01-21 20:54:00|43571.7|43551.7|43570.1|43550.1|43571.7|43551.7|43570.1|43550.1|0
1737492850000|2025-01-21 20:54:10|43572.6|43552.6|43570.1|43550.1|43572.6|43552.6|43570.1|43550.1|1
1737492860000|2025-01-21 20:54:20|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|0
1737492890000|2025-01-21 20:54:50|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|7
1737492900000|2025-01-21 20:55:00|43562.6|43542.6|43565.1|43545.1|43565.1|43545.1|43562.6|43542.6|3
1737492910000|2025-01-21 20:55:10|43562.6|43542.6|43562.6|43542.6|43565.1|43545.1|43562.6|43542.6|2
1737492920000|2025-01-21 20:55:20|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|0
1737492950000|2025-01-21 20:55:50|43566.1|43546.1|43565.1|43545.1|43567.6|43547.6|43565.1|43545.1|7
1737492970000|2025-01-21 20:56:10|43563.6|43543.6|43565.1|43545.1|43565.1|43545.1|43563.6|43543.6|3
1737492980000|2025-01-21 20:56:20|43563.6|43543.6|43565.1|43545.1|43565.1|43545.1|43562.6|43542.6|0
1737493000000|2025-01-21 20:56:40|43564.2|43544.2|43563.6|43543.6|43564.2|43544.2|43563.6|43543.6|12
1737493010000|2025-01-21 20:56:50|43562.6|43542.6|43562.6|43542.6|43562.6|43542.6|43562.6|43542.6|6
1737493020000|2025-01-21 20:57:00|43565.1|43545.1|43562.6|43542.6|43565.1|43545.1|43562.6|43542.6|0
1737493030000|2025-01-21 20:57:10|43565.1|43545.1|43565.1|43545.1|43565.1|43545.1|43564.2|43544.2|1
1737493040000|2025-01-21 20:57:20|||||||||1
1737493050000|2025-01-21 20:57:30|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|5
1737493060000|2025-01-21 20:57:40|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|43567.6|43547.6|0
1737493070000|2025-01-21 20:57:50|43566.7|43546.7|43565.1|43545.1|43566.7|43546.7|43565.1|43545.1|3
1737493080000|2025-01-21 20:58:00|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|8
1737493090000|2025-01-21 20:58:10|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|43570.1|43550.1|8
1737493100000|2025-01-21 20:58:20|43571.1|43551.1|43573.6|43553.6|43573.6|43553.6|43571.1|43551.1|3
1737493110000|2025-01-21 20:58:30|||||||||2
1737493120000|2025-01-21 20:58:40|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|3
1737493130000|2025-01-21 20:58:50|43578.6|43558.6|43567.6|43547.6|43578.6|43558.6|43567.6|43547.6|10
1737493140000|2025-01-21 20:59:00|||||||||6
1737493150000|2025-01-21 20:59:10|||||||||5
1737493160000|2025-01-21 20:59:20|43568.6|43548.6|43570.1|43550.1|43570.1|43550.1|43568.6|43548.6|1
1737493170000|2025-01-21 20:59:30|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|1
1737493180000|2025-01-21 20:59:40|||||||||1
1737493190000|2025-01-21 20:59:50|||||||||1
1737493200000|2025-01-21 21:00:00|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|11
1737493210000|2025-01-21 21:00:10|||||||||4
1737493220000|2025-01-21 21:00:20|||||||||1
1737493230000|2025-01-21 21:00:30|||||||||1
1737493240000|2025-01-21 21:00:40|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|2
1737493250000|2025-01-21 21:00:50|43578.6|43558.6|43580.1|43560.1|43580.1|43560.1|43578.6|43558.6|2
1737493260000|2025-01-21 21:01:00|||||||||11
1737493270000|2025-01-21 21:01:10|43581.7|43561.7|43585.1|43565.1|43585.1|43565.1|43581.7|43561.7|3
1737493280000|2025-01-21 21:01:20|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|7
1737493290000|2025-01-21 21:01:30|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|3
1737493300000|2025-01-21 21:01:40|||||||||1
1737493310000|2025-01-21 21:01:50|||||||||1
1737493330000|2025-01-21 21:02:10|43590.1|43570.1|43589.2|43569.2|43590.1|43570.1|43589.2|43569.2|4
1737493340000|2025-01-21 21:02:20|43587.6|43567.6|43585.1|43565.1|43587.6|43567.6|43585.1|43565.1|0
1737493350000|2025-01-21 21:02:30|43587|43567|43587.6|43567.6|43588.6|43568.6|43587|43567|5
1737493360000|2025-01-21 21:02:40|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|43585.1|43565.1|0
1737493370000|2025-01-21 21:02:50|43577.6|43557.6|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|8
1737493380000|2025-01-21 21:03:00|||||||||2
1737493390000|2025-01-21 21:03:10|||||||||5
1737493400000|2025-01-21 21:03:20|||||||||4
1737493410000|2025-01-21 21:03:30|||||||||1
1737493420000|2025-01-21 21:03:40|43572.7|43552.7|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|0
1737493430000|2025-01-21 21:03:50|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|5
1737493450000|2025-01-21 21:04:10|43573.6|43553.6|43573.6|43553.6|43574.5|43554.5|43573.6|43553.6|22
1737493460000|2025-01-21 21:04:20|43572.7|43552.7|43565.2|43545.2|43572.7|43552.7|43565.2|43545.2|15
1737493470000|2025-01-21 21:04:30|43564.2|43544.2|43567.7|43547.7|43567.7|43547.7|43562.7|43542.7|4
1737493500000|2025-01-21 21:05:00|43568.6|43548.6|43572.7|43552.7|43572.7|43552.7|43567.7|43547.7|1
1737493510000|2025-01-21 21:05:10|43574.2|43554.2|43575.2|43555.2|43575.2|43555.2|43574.2|43554.2|4
1737493540000|2025-01-21 21:05:40|43574.2|43554.2|43572.7|43552.7|43574.2|43554.2|43572.7|43552.7|3
1737493550000|2025-01-21 21:05:50|||||||||5
1737493570000|2025-01-21 21:06:10|43570.2|43550.2|43572.7|43552.7|43572.7|43552.7|43570.2|43550.2|2
1737493590000|2025-01-21 21:06:30|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|1
1737493600000|2025-01-21 21:06:40|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|0
1737493610000|2025-01-21 21:06:50|||||||||2
1737493630000|2025-01-21 21:07:10|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1737493650000|2025-01-21 21:07:30|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|0
1737493670000|2025-01-21 21:07:50|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|3
1737493740000|2025-01-21 21:09:00|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|3
1737493750000|2025-01-21 21:09:10|43581.1|43561.1|43587.7|43567.7|43590.2|43570.2|43581.1|43561.1|4
1737493760000|2025-01-21 21:09:20|||||||||1
1737493780000|2025-01-21 21:09:40|43585.2|43565.2|43585.2|43565.2|43587.7|43567.7|43585.2|43565.2|1
1737493790000|2025-01-21 21:09:50|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|2
1737493860000|2025-01-21 21:11:00|43591.1|43571.1|43592.7|43572.7|43592.7|43572.7|43591.1|43571.1|2
1737493880000|2025-01-21 21:11:20|43593.6|43573.6|43592.7|43572.7|43595.2|43575.2|43592.7|43572.7|0
1737493890000|2025-01-21 21:11:30|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1737493900000|2025-01-21 21:11:40|43594.2|43574.2|43592.7|43572.7|43594.2|43574.2|43592.7|43572.7|0
1737493920000|2025-01-21 21:12:00|43594.2|43574.2|43595.2|43575.2|43595.2|43575.2|43594.2|43574.2|1
1737493930000|2025-01-21 21:12:10|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|0
1737493950000|2025-01-21 21:12:30|||||||||1
1737493960000|2025-01-21 21:12:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1737493980000|2025-01-21 21:13:00|||||||||4
1737493990000|2025-01-21 21:13:10|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|1
1737494000000|2025-01-21 21:13:20|43600.2|43580.2|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|1
1737494020000|2025-01-21 21:13:40|||||||||1
1737494060000|2025-01-21 21:14:20|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1737494070000|2025-01-21 21:14:30|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|0
1737494090000|2025-01-21 21:14:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1737494100000|2025-01-21 21:15:00|43608.6|43588.6|43611.1|43591.1|43611.1|43591.1|43608.6|43588.6|3
1737494130000|2025-01-21 21:15:30|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|43613.6|43593.6|2
1737494140000|2025-01-21 21:15:40|43611.7|43591.7|43610.2|43590.2|43611.7|43591.7|43610.2|43590.2|11
1737494190000|2025-01-21 21:16:30|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|5
1737494200000|2025-01-21 21:16:40|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|5
1737494220000|2025-01-21 21:17:00|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1737494230000|2025-01-21 21:17:10|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1737494240000|2025-01-21 21:17:20|43601.7|43581.7|43597.7|43577.7|43601.7|43581.7|43597.7|43577.7|0
1737494260000|2025-01-21 21:17:40|||||||||1
1737494270000|2025-01-21 21:17:50|43595.2|43575.2|43597.7|43577.7|43597.7|43577.7|43595.2|43575.2|0
1737494290000|2025-01-21 21:18:10|43600.2|43580.2|43597.7|43577.7|43600.2|43580.2|43597.7|43577.7|0
1737494330000|2025-01-21 21:18:50|43600.2|43580.2|43597.7|43577.7|43600.2|43580.2|43597.7|43577.7|1
1737494340000|2025-01-21 21:19:00|43595.2|43575.2|43597.7|43577.7|43597.7|43577.7|43595.2|43575.2|2
1737494360000|2025-01-21 21:19:20|43600.2|43580.2|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|5
1737494380000|2025-01-21 21:19:40|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|0
1737494390000|2025-01-21 21:19:50|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|0
1737494400000|2025-01-21 21:20:00|43605.2|43585.2|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|3
1737494420000|2025-01-21 21:20:20|43601.7|43581.7|43600.2|43580.2|43601.7|43581.7|43600.2|43580.2|0
1737494430000|2025-01-21 21:20:30|43598.6|43578.6|43597.7|43577.7|43598.6|43578.6|43597.7|43577.7|4
1737494440000|2025-01-21 21:20:40|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|3
1737494450000|2025-01-21 21:20:50|||||||||1
1737494490000|2025-01-21 21:21:30|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|0
1737494500000|2025-01-21 21:21:40|43597.1|43577.1|43596.1|43576.1|43598.6|43578.6|43596.1|43576.1|0
1737494530000|2025-01-21 21:22:10|43598.6|43578.6|43601.1|43581.1|43601.1|43581.1|43598.6|43578.6|1
1737494610000|2025-01-21 21:23:30|43601.2|43581.2|43602.7|43582.7|43602.7|43582.7|43601.2|43581.2|2
1737494620000|2025-01-21 21:23:40|43603.7|43583.7|43605.2|43585.2|43605.2|43585.2|43603.7|43583.7|2
1737494630000|2025-01-21 21:23:50|43602.7|43582.7|43602.7|43582.7|43603.7|43583.7|43602.7|43582.7|0
1737494650000|2025-01-21 21:24:10|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|0
1737494680000|2025-01-21 21:24:40|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1737494730000|2025-01-21 21:25:30|||||||||1
1737494750000|2025-01-21 21:25:50|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|1
1737494800000|2025-01-21 21:26:40|43607.7|43587.7|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|2
1737494830000|2025-01-21 21:27:10|||||||||1
1737494840000|2025-01-21 21:27:20|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|0
1737494850000|2025-01-21 21:27:30|||||||||2
1737494860000|2025-01-21 21:27:40|43604.3|43584.3|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|0
1737494880000|2025-01-21 21:28:00|43604.3|43584.3|43602.7|43582.7|43604.3|43584.3|43602.7|43582.7|0
1737494890000|2025-01-21 21:28:10|43603.7|43583.7|43602.7|43582.7|43604.3|43584.3|43602.7|43582.7|0
1737494920000|2025-01-21 21:28:40|||||||||2
1737494940000|2025-01-21 21:29:00|||||||||1
1737494950000|2025-01-21 21:29:10|43605.2|43585.2|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|1
1737494960000|2025-01-21 21:29:20|43605.2|43585.2|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|0
1737494990000|2025-01-21 21:29:50|43601.8|43581.8|43597.7|43577.7|43601.8|43581.8|43597.7|43577.7|2
1737495000000|2025-01-21 21:30:00|||||||||1
1737495010000|2025-01-21 21:30:10|||||||||2
1737495020000|2025-01-21 21:30:20|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1737495060000|2025-01-21 21:31:00|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|0
1737495070000|2025-01-21 21:31:10|43598.7|43578.7|43600.2|43580.2|43600.2|43580.2|43598.7|43578.7|5
1737495090000|2025-01-21 21:31:30|43599.3|43579.3|43597.7|43577.7|43599.3|43579.3|43597.7|43577.7|2
1737495100000|2025-01-21 21:31:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1737495120000|2025-01-21 21:32:00|||||||||2
1737495180000|2025-01-21 21:33:00|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|1
1737495190000|2025-01-21 21:33:10|43601.8|43581.8|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|0
1737495230000|2025-01-21 21:33:50|43604.3|43584.3|43600.2|43580.2|43604.3|43584.3|43600.2|43580.2|0
1737495250000|2025-01-21 21:34:10|43602.7|43582.7|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|0
1737495270000|2025-01-21 21:34:30|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1737495280000|2025-01-21 21:34:40|43603.7|43583.7|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|2
1737495330000|2025-01-21 21:35:30|||||||||1
1737495350000|2025-01-21 21:35:50|||||||||2
1737495410000|2025-01-21 21:36:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1737495440000|2025-01-21 21:37:20|||||||||1
1737495460000|2025-01-21 21:37:40|43608.7|43588.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|1
1737495470000|2025-01-21 21:37:50|43609.3|43589.3|43607.7|43587.7|43609.3|43589.3|43607.7|43587.7|0
1737495540000|2025-01-21 21:39:00|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|1
1737495550000|2025-01-21 21:39:10|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|0
1737495570000|2025-01-21 21:39:30|43611.2|43591.2|43612.7|43592.7|43612.7|43592.7|43611.2|43591.2|0
1737495600000|2025-01-21 21:40:00|43613.7|43593.7|43615.2|43595.2|43615.2|43595.2|43613.7|43593.7|1
1737495630000|2025-01-21 21:40:30|43616.2|43596.2|43617.7|43597.7|43617.7|43597.7|43616.2|43596.2|3
1737495690000|2025-01-21 21:41:30|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|0
1737495720000|2025-01-21 21:42:00|43616.2|43596.2|43615.3|43595.3|43616.2|43596.2|43615.3|43595.3|14
1737495770000|2025-01-21 21:42:50|||||||||3
1737495790000|2025-01-21 21:43:10|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|43614.3|43594.3|0
1737495800000|2025-01-21 21:43:20|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|0
1737495810000|2025-01-21 21:43:30|43612.8|43592.8|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|0
1737495820000|2025-01-21 21:43:40|||||||||1
1737495840000|2025-01-21 21:44:00|43616.8|43596.8|43616.8|43596.8|43617.8|43597.8|43615.3|43595.3|3
1737495850000|2025-01-21 21:44:10|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|0
1737495860000|2025-01-21 21:44:20|43616.2|43596.2|43615.3|43595.3|43616.2|43596.2|43615.3|43595.3|9
1737495880000|2025-01-21 21:44:40|43614.3|43594.3|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|3
1737495900000|2025-01-21 21:45:00|43612.8|43592.8|43615.3|43595.3|43615.3|43595.3|43612.8|43592.8|1
1737495910000|2025-01-21 21:45:10|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|0
1737495920000|2025-01-21 21:45:20|43616.8|43596.8|43616.2|43596.2|43617.8|43597.8|43615.3|43595.3|0
1737495930000|2025-01-21 21:45:30|43617.8|43597.8|43616.8|43596.8|43617.8|43597.8|43616.8|43596.8|0
1737495940000|2025-01-21 21:45:40|43615.3|43595.3|43615.3|43595.3|43617.8|43597.8|43615.3|43595.3|0
1737495950000|2025-01-21 21:45:50|43616.2|43596.2|43617.8|43597.8|43617.8|43597.8|43616.2|43596.2|0
1737495970000|2025-01-21 21:46:10|43616.8|43596.8|43617.8|43597.8|43617.8|43597.8|43615.3|43595.3|0
1737496020000|2025-01-21 21:47:00|43616.2|43596.2|43617.8|43597.8|43617.8|43597.8|43615.3|43595.3|0
1737496030000|2025-01-21 21:47:10|43616.8|43596.8|43617.8|43597.8|43620.3|43600.3|43616.2|43596.2|0
1737496040000|2025-01-21 21:47:20|43619.3|43599.3|43620.3|43600.3|43620.3|43600.3|43617.8|43597.8|3
1737496070000|2025-01-21 21:47:50|43621.2|43601.2|43620.3|43600.3|43621.2|43601.2|43620.3|43600.3|3
1737496090000|2025-01-21 21:48:10|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|0
1737496110000|2025-01-21 21:48:30|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|0
1737496140000|2025-01-21 21:49:00|43625.3|43605.3|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|0
1737496160000|2025-01-21 21:49:20|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|0
1737496180000|2025-01-21 21:49:40|||||||||2
1737496190000|2025-01-21 21:49:50|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|2
1737496220000|2025-01-21 21:50:20|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|5
1737496230000|2025-01-21 21:50:30|43626.2|43606.2|43625.3|43605.3|43626.2|43606.2|43625.3|43605.3|4
1737496240000|2025-01-21 21:50:40|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|0
1737496270000|2025-01-21 21:51:10|43626.8|43606.8|43625.3|43605.3|43626.8|43606.8|43625.3|43605.3|0
1737496290000|2025-01-21 21:51:30|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|43622.8|43602.8|0
1737496300000|2025-01-21 21:51:40|43625.3|43605.3|43627.8|43607.8|43627.8|43607.8|43622.8|43602.8|5
1737496350000|2025-01-21 21:52:30|43628.7|43608.7|43627.8|43607.8|43629.3|43609.3|43627.8|43607.8|0
1737496360000|2025-01-21 21:52:40|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|43630.3|43610.3|0
1737496370000|2025-01-21 21:52:50|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|43627.8|43607.8|0
1737496380000|2025-01-21 21:53:00|43629.3|43609.3|43630.3|43610.3|43630.3|43610.3|43629.3|43609.3|0
1737496390000|2025-01-21 21:53:10|||||||||1
1737496400000|2025-01-21 21:53:20|43625.3|43605.3|43627.8|43607.8|43627.8|43607.8|43625.3|43605.3|1
1737496410000|2025-01-21 21:53:30|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|0
1737496450000|2025-01-21 21:54:10|43624.3|43604.3|43624.3|43604.3|43625.3|43605.3|43624.3|43604.3|6
1737496470000|2025-01-21 21:54:30|43622.8|43602.8|43622.8|43602.8|43624.3|43604.3|43622.8|43602.8|1
1737496480000|2025-01-21 21:54:40|43623.7|43603.7|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|0
1737496490000|2025-01-21 21:54:50|43625.3|43605.3|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|2
1737496500000|2025-01-21 21:55:00|43624.3|43604.3|43622.8|43602.8|43624.3|43604.3|43622.8|43602.8|0
1737496510000|2025-01-21 21:55:10|43619.3|43599.3|43615.3|43595.3|43619.3|43599.3|43615.3|43595.3|2
1737496530000|2025-01-21 21:55:30|||||||||1
1737496570000|2025-01-21 21:56:10|43612.2|43592.2|43610.3|43590.3|43612.2|43592.2|43610.3|43590.3|2
1737496610000|2025-01-21 21:56:50|||||||||4
1737496620000|2025-01-21 21:57:00|43608.7|43588.7|43600.3|43580.3|43608.7|43588.7|43600.3|43580.3|3
1737496630000|2025-01-21 21:57:10|||||||||1
1737496640000|2025-01-21 21:57:20|43597.8|43577.8|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|3
1737496650000|2025-01-21 21:57:30|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|5
1737496660000|2025-01-21 21:57:40|43595.3|43575.3|43597.8|43577.8|43597.8|43577.8|43595.3|43575.3|2
1737496670000|2025-01-21 21:57:50|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|43600.3|43580.3|1
1737496690000|2025-01-21 21:58:10|||||||||1
1737496700000|2025-01-21 21:58:20|43601.8|43581.8|43600.3|43580.3|43602.8|43582.8|43600.3|43580.3|1
1737496710000|2025-01-21 21:58:30|43597.8|43577.8|43598.7|43578.7|43598.7|43578.7|43597.8|43577.8|1
1737496720000|2025-01-21 21:58:40|43600.3|43580.3|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|3
1737496730000|2025-01-21 21:58:50|43592.8|43572.8|43615.3|43595.3|43615.3|43595.3|43592.8|43572.8|8
1737496740000|2025-01-21 21:59:00|43613.7|43593.7|43607.8|43587.8|43613.7|43593.7|43605.3|43585.3|4
1737496750000|2025-01-21 21:59:10|43606.2|43586.2|43605.3|43585.3|43607.8|43587.8|43605.3|43585.3|0
1737496760000|2025-01-21 21:59:20|43606.2|43586.2|43603.7|43583.7|43606.2|43586.2|43603.7|43583.7|1
1737496770000|2025-01-21 21:59:30|43604.7|43584.7|43606.2|43586.2|43606.2|43586.2|43603.7|43583.7|3
1737496780000|2025-01-21 21:59:40|||||||||1
1737496790000|2025-01-21 21:59:50|43604.7|43584.7|43606.2|43586.2|43606.2|43586.2|43604.7|43584.7|1
1737500410000|2025-01-21 23:00:10|43612.3|43592.3|43608.9|43588.9|43616.4|43596.4|43608.9|43588.9|3
1737500420000|2025-01-21 23:00:20|43607.3|43587.3|43578.9|43558.9|43607.3|43587.3|43576.4|43556.4|4
1737500430000|2025-01-21 23:00:30|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|0
1737500440000|2025-01-21 23:00:40|43568.9|43548.9|43549.9|43529.9|43568.9|43548.9|43549.9|43529.9|6
1737500450000|2025-01-21 23:00:50|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1737500460000|2025-01-21 23:01:00|43556.4|43536.4|43566.4|43546.4|43568.9|43548.9|43556.4|43536.4|8
1737500470000|2025-01-21 23:01:10|43563.9|43543.9|43553.9|43533.9|43563.9|43543.9|43553.9|43533.9|3
1737500480000|2025-01-21 23:01:20|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|2
1737500510000|2025-01-21 23:01:50|43552.4|43532.4|43553.9|43533.9|43553.9|43533.9|43552.4|43532.4|1
1737500520000|2025-01-21 23:02:00|43553|43533|43551.4|43531.4|43553|43533|43551.4|43531.4|4
1737500540000|2025-01-21 23:02:20|43550.5|43530.5|43544.5|43524.5|43550.5|43530.5|43544.5|43524.5|1
1737500570000|2025-01-21 23:02:50|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|2
1737500580000|2025-01-21 23:03:00|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|3
1737500590000|2025-01-21 23:03:10|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43538.9|43518.9|3
1737500610000|2025-01-21 23:03:30|||||||||2
1737500620000|2025-01-21 23:03:40|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|1
1737500640000|2025-01-21 23:04:00|43546.4|43526.4|43561.4|43541.4|43561.4|43541.4|43546.4|43526.4|6
1737500650000|2025-01-21 23:04:10|43560.5|43540.5|43558.9|43538.9|43560.5|43540.5|43558.9|43538.9|1
1737500660000|2025-01-21 23:04:20|43560.5|43540.5|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|2
1737500670000|2025-01-21 23:04:30|43557.4|43537.4|43541.4|43521.4|43558.9|43538.9|43541.4|43521.4|8
1737500680000|2025-01-21 23:04:40|43539.5|43519.5|43517|43497|43541.4|43521.4|43517|43497|18
1737500690000|2025-01-21 23:04:50|43516.1|43496.1|43501.7|43481.7|43517|43497|43501.7|43481.7|15
1737500700000|2025-01-21 23:05:00|43500.7|43480.7|43514.5|43494.5|43521.1|43501.1|43484.5|43464.5|12
1737500710000|2025-01-21 23:05:10|43517|43497|43499.5|43479.5|43518|43498|43498.6|43478.6|1
1737500720000|2025-01-21 23:05:20|43501.1|43481.1|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|0
1737500730000|2025-01-21 23:05:30|43502|43482|43508|43488|43509.5|43489.5|43502|43482|2
1737500740000|2025-01-21 23:05:40|43507|43487|43511.1|43491.1|43512|43492|43507|43487|1
1737500750000|2025-01-21 23:05:50|43509.5|43489.5|43496.1|43476.1|43509.5|43489.5|43496.1|43476.1|0
1737500760000|2025-01-21 23:06:00|43495.1|43475.1|43489.5|43469.5|43495.5|43475.5|43489.5|43469.5|2
1737500770000|2025-01-21 23:06:10|43492.6|43472.6|43487|43467|43494.5|43474.5|43487|43467|8
1737500780000|2025-01-21 23:06:20|43483.6|43463.6|43482|43462|43487|43467|43482|43462|27
1737500790000|2025-01-21 23:06:30|43481.1|43461.1|43479.5|43459.5|43481.1|43461.1|43477|43457|2
1737500800000|2025-01-21 23:06:40|43474.5|43454.5|43486.1|43466.1|43486.1|43466.1|43474.5|43454.5|1
1737500810000|2025-01-21 23:06:50|43485.5|43465.5|43484.5|43464.5|43489.5|43469.5|43484.5|43464.5|2
1737500820000|2025-01-21 23:07:00|43485.5|43465.5|43484.5|43464.5|43487|43467|43482|43462|6
1737500830000|2025-01-21 23:07:10|43489.5|43469.5|43493|43473|43493|43473|43489.5|43469.5|3
1737500840000|2025-01-21 23:07:20|43492|43472|43492|43472|43493|43473|43492|43472|1
1737500850000|2025-01-21 23:07:30|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43492|43472|0
1737500860000|2025-01-21 23:07:40|43492|43472|43493|43473|43493|43473|43492|43472|0
1737500870000|2025-01-21 23:07:50|43494.5|43474.5|43511.1|43491.1|43511.1|43491.1|43494.5|43474.5|3
1737500880000|2025-01-21 23:08:00|43512|43492|43512|43492|43513.6|43493.6|43512|43492|1
1737500900000|2025-01-21 23:08:20|43509.5|43489.5|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|5
1737500910000|2025-01-21 23:08:30|43507.6|43487.6|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|1
1737500920000|2025-01-21 23:08:40|43507|43487|43494.5|43474.5|43507|43487|43494.5|43474.5|2
1737500930000|2025-01-21 23:08:50|43499.5|43479.5|43489.5|43469.5|43499.5|43479.5|43489.5|43469.5|3
1737500940000|2025-01-21 23:09:00|43488.6|43468.6|43484.5|43464.5|43488.6|43468.6|43484.5|43464.5|1
1737500950000|2025-01-21 23:09:10|43483.6|43463.6|43482|43462|43483.6|43463.6|43482|43462|1
1737500960000|2025-01-21 23:09:20|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43474.5|43454.5|8
1737500970000|2025-01-21 23:09:30|43487|43467|43504.5|43484.5|43504.5|43484.5|43487|43467|4
1737500980000|2025-01-21 23:09:40|43499.5|43479.5|43492|43472|43499.5|43479.5|43492|43472|0
1737500990000|2025-01-21 23:09:50|43493|43473|43474.5|43454.5|43494.5|43474.5|43474.5|43454.5|2
1737501000000|2025-01-21 23:10:00|43475.5|43455.5|43504.5|43484.5|43504.5|43484.5|43475.5|43455.5|3
1737501010000|2025-01-21 23:10:10|43505.5|43485.5|43489.5|43469.5|43505.5|43485.5|43489.5|43469.5|3
1737501020000|2025-01-21 23:10:20|43487.6|43467.6|43479.5|43459.5|43487.6|43467.6|43479.5|43459.5|1
1737501030000|2025-01-21 23:10:30|43488|43468|43479.5|43459.5|43489.5|43469.5|43479.5|43459.5|5
1737501040000|2025-01-21 23:10:40|43476.4|43456.4|43469.5|43449.5|43476.4|43456.4|43469.5|43449.5|1
1737501050000|2025-01-21 23:10:50|43468.6|43448.6|43464.5|43444.5|43468.6|43448.6|43464.5|43444.5|2
1737501060000|2025-01-21 23:11:00|43462|43442|43460.2|43440.2|43472|43452|43457.7|43437.7|4
1737501070000|2025-01-21 23:11:10|43457.7|43437.7|43458.6|43438.6|43461.1|43441.1|43457.7|43437.7|4
1737501080000|2025-01-21 23:11:20|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|43457.7|43437.7|1
1737501100000|2025-01-21 23:11:40|43458.6|43438.6|43465.2|43445.2|43465.2|43445.2|43458.6|43438.6|6
1737501110000|2025-01-21 23:11:50|43466.1|43446.1|43465.2|43445.2|43466.1|43446.1|43465.2|43445.2|0
1737501130000|2025-01-21 23:12:10|43467.7|43447.7|43478|43458|43478|43458|43467.7|43447.7|6
1737501140000|2025-01-21 23:12:20|43479.5|43459.5|43481.4|43461.4|43484.5|43464.5|43479.5|43459.5|0
1737501150000|2025-01-21 23:12:30|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43482|43462|0
1737501160000|2025-01-21 23:12:40|43482|43462|43483|43463|43484.5|43464.5|43482|43462|0
1737501170000|2025-01-21 23:12:50|43480.5|43460.5|43479.5|43459.5|43483|43463|43479.5|43459.5|2
1737501180000|2025-01-21 23:13:00|43478.6|43458.6|43477|43457|43478.6|43458.6|43477|43457|2
1737501190000|2025-01-21 23:13:10|43478|43458|43479.5|43459.5|43479.5|43459.5|43474.5|43454.5|0
1737501200000|2025-01-21 23:13:20|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|43474.5|43454.5|0
1737501210000|2025-01-21 23:13:30|43477|43457|43474.5|43454.5|43479.5|43459.5|43474.5|43454.5|0
1737501220000|2025-01-21 23:13:40|43476.4|43456.4|43477|43457|43479.5|43459.5|43476.4|43456.4|2
1737501230000|2025-01-21 23:13:50|43474.5|43454.5|43472|43452|43474.5|43454.5|43472|43452|3
1737501240000|2025-01-21 23:14:00|43470.5|43450.5|43464.5|43444.5|43471.1|43451.1|43464.5|43444.5|1
1737501250000|2025-01-21 23:14:10|43462|43442|43437.1|43417.1|43462|43442|43437.1|43417.1|17
1737501260000|2025-01-21 23:14:20|43439.6|43419.6|43449.6|43429.6|43449.6|43429.6|43439.6|43419.6|19
1737501270000|2025-01-21 23:14:30|43452.7|43432.7|43449.6|43429.6|43454.6|43434.6|43449.6|43429.6|2
1737501280000|2025-01-21 23:14:40|43444.6|43424.6|43444.6|43424.6|43449.6|43429.6|43444.6|43424.6|3
1737501290000|2025-01-21 23:14:50|43439.6|43419.6|43443|43423|43443|43423|43439.6|43419.6|4
1737501300000|2025-01-21 23:15:00|43442.1|43422.1|43444.6|43424.6|43447.1|43427.1|43439.6|43419.6|16
1737501320000|2025-01-21 23:15:20|43442.1|43422.1|43451.4|43431.4|43451.4|43431.4|43442.1|43422.1|3
1737501330000|2025-01-21 23:15:30|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|0
1737501340000|2025-01-21 23:15:40|43453|43433|43457.1|43437.1|43457.1|43437.1|43453|43433|0
1737501350000|2025-01-21 23:15:50|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|2
1737501360000|2025-01-21 23:16:00|43455.5|43435.5|43454.6|43434.6|43457.1|43437.1|43454.6|43434.6|1
1737501370000|2025-01-21 23:16:10|43459.6|43439.6|43459.6|43439.6|43460.5|43440.5|43459.6|43439.6|1
1737501380000|2025-01-21 23:16:20|43456.4|43436.4|43444.6|43424.6|43457.1|43437.1|43444.6|43424.6|7
1737501390000|2025-01-21 23:16:30|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|43449.6|43429.6|1
1737501400000|2025-01-21 23:16:40|43447.1|43427.1|43459.9|43439.9|43459.9|43439.9|43444.6|43424.6|21
1737501410000|2025-01-21 23:16:50|43464.6|43444.6|43467.1|43447.1|43467.1|43447.1|43462.1|43442.1|9
1737501420000|2025-01-21 23:17:00|43469.6|43449.6|43474.6|43454.6|43474.6|43454.6|43469.6|43449.6|4
1737501430000|2025-01-21 23:17:10|43467.3|43447.3|43459.6|43439.6|43467.3|43447.3|43454.6|43434.6|7
1737501440000|2025-01-21 23:17:20|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|0
1737501450000|2025-01-21 23:17:30|43463.6|43443.6|43459.6|43439.6|43463.6|43443.6|43459.6|43439.6|0
1737501460000|2025-01-21 23:17:40|43464.6|43444.6|43474.6|43454.6|43474.6|43454.6|43464.6|43444.6|2
1737501470000|2025-01-21 23:17:50|43476.1|43456.1|43477.1|43457.1|43477.1|43457.1|43476.1|43456.1|0
1737501480000|2025-01-21 23:18:00|43478.6|43458.6|43477.1|43457.1|43479.6|43459.6|43477.1|43457.1|0
1737501490000|2025-01-21 23:18:10|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|43476.1|43456.1|0
1737501500000|2025-01-21 23:18:20|43477.1|43457.1|43478|43458|43478|43458|43477.1|43457.1|0
1737501510000|2025-01-21 23:18:30|||||||||1
1737501520000|2025-01-21 23:18:40|43484.6|43464.6|43494.6|43474.6|43494.6|43474.6|43484.6|43464.6|6
1737501530000|2025-01-21 23:18:50|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|0
1737501540000|2025-01-21 23:19:00|43494.6|43474.6|43489.6|43469.6|43494.6|43474.6|43489.6|43469.6|1
1737501550000|2025-01-21 23:19:10|43490.5|43470.5|43492.1|43472.1|43492.1|43472.1|43490.5|43470.5|0
1737501560000|2025-01-21 23:19:20|43491.1|43471.1|43489.6|43469.6|43491.1|43471.1|43489.6|43469.6|0
1737501570000|2025-01-21 23:19:30|43488.6|43468.6|43494.6|43474.6|43494.6|43474.6|43487.1|43467.1|4
1737501580000|2025-01-21 23:19:40|43495.5|43475.5|43494.6|43474.6|43495.5|43475.5|43494.6|43474.6|0
1737501590000|2025-01-21 23:19:50|43504.6|43484.6|43507.1|43487.1|43507.1|43487.1|43504.6|43484.6|11
1737501600000|2025-01-21 23:20:00|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|2
1737501610000|2025-01-21 23:20:10|43507.1|43487.1|43508.6|43488.6|43508.6|43488.6|43507.1|43487.1|2
1737501620000|2025-01-21 23:20:20|43509.6|43489.6|43514.6|43494.6|43514.6|43494.6|43509.6|43489.6|3
1737501630000|2025-01-21 23:20:30|43509.6|43489.6|43499.6|43479.6|43509.6|43489.6|43499.6|43479.6|5
1737501640000|2025-01-21 23:20:40|43497.1|43477.1|43496.1|43476.1|43497.1|43477.1|43496.1|43476.1|1
1737501650000|2025-01-21 23:20:50|43494.6|43474.6|43497.1|43477.1|43497.1|43477.1|43494.6|43474.6|7
1737501660000|2025-01-21 23:21:00|43494.6|43474.6|43497.1|43477.1|43497.1|43477.1|43494.6|43474.6|0
1737501670000|2025-01-21 23:21:10|43494.6|43474.6|43504.6|43484.6|43504.6|43484.6|43494.6|43474.6|3
1737501680000|2025-01-21 23:21:20|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1737501700000|2025-01-21 23:21:40|43512.1|43492.1|43519.6|43499.6|43519.6|43499.6|43512.1|43492.1|4
1737501740000|2025-01-21 23:22:20|43523|43503|43523|43503|43523|43503|43523|43503|2
1737501750000|2025-01-21 23:22:30|43522.1|43502.1|43519.6|43499.6|43522.1|43502.1|43519.6|43499.6|1
1737501760000|2025-01-21 23:22:40|||||||||2
1737501770000|2025-01-21 23:22:50|43521.5|43501.5|43523|43503|43523|43503|43521.5|43501.5|0
1737501780000|2025-01-21 23:23:00|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|0
1737501790000|2025-01-21 23:23:10|43522.7|43502.7|43519.6|43499.6|43524.6|43504.6|43519.6|43499.6|1
1737501800000|2025-01-21 23:23:20|43516.5|43496.5|43514.6|43494.6|43516.5|43496.5|43514.6|43494.6|0
1737501810000|2025-01-21 23:23:30|43518.6|43498.6|43524.6|43504.6|43524.6|43504.6|43518.6|43498.6|0
1737501820000|2025-01-21 23:23:40|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|0
1737501840000|2025-01-21 23:24:00|43514.6|43494.6|43519.6|43499.6|43519.6|43499.6|43514.6|43494.6|2
1737501860000|2025-01-21 23:24:20|43521.5|43501.5|43524.6|43504.6|43524.6|43504.6|43521.5|43501.5|0
1737501870000|2025-01-21 23:24:30|43522.7|43502.7|43519.6|43499.6|43522.7|43502.7|43517.7|43497.7|2
1737501880000|2025-01-21 23:24:40|43517.7|43497.7|43519.6|43499.6|43519.6|43499.6|43517.7|43497.7|0
1737501890000|2025-01-21 23:24:50|43514.6|43494.6|43514.6|43494.6|43519.6|43499.6|43514.6|43494.6|0
1737501900000|2025-01-21 23:25:00|43513|43493|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|1
1737501910000|2025-01-21 23:25:10|43513.6|43493.6|43512.1|43492.1|43513.6|43493.6|43512.1|43492.1|0
1737501920000|2025-01-21 23:25:20|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|2
1737501950000|2025-01-21 23:25:50|43508.6|43488.6|43504.6|43484.6|43508.6|43488.6|43504.6|43484.6|1
1737501960000|2025-01-21 23:26:00|43503|43483|43499.6|43479.6|43503|43483|43499.6|43479.6|1
1737501990000|2025-01-21 23:26:30|||||||||1
1737502000000|2025-01-21 23:26:40|43503.4|43483.4|43509.6|43489.6|43509.6|43489.6|43503.4|43483.4|10
1737502020000|2025-01-21 23:27:00|43510.5|43490.5|43507.1|43487.1|43510.5|43490.5|43507.1|43487.1|1
1737502030000|2025-01-21 23:27:10|43505.5|43485.5|43504.6|43484.6|43505.5|43485.5|43504.6|43484.6|0
1737502040000|2025-01-21 23:27:20|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43502.1|43482.1|0
1737502050000|2025-01-21 23:27:30|43503|43483|43499.6|43479.6|43503|43483|43497.1|43477.1|3
1737502060000|2025-01-21 23:27:40|43501.1|43481.1|43499.6|43479.6|43502.1|43482.1|43499.6|43479.6|0
1737502070000|2025-01-21 23:27:50|43501.1|43481.1|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|0
1737502080000|2025-01-21 23:28:00|43499.6|43479.6|43519.6|43499.6|43519.6|43499.6|43499.6|43479.6|4
1737502110000|2025-01-21 23:28:30|43521.5|43501.5|43522.1|43502.1|43522.1|43502.1|43519.6|43499.6|0
1737502120000|2025-01-21 23:28:40|43521.1|43501.1|43519.6|43499.6|43521.1|43501.1|43519.6|43499.6|0
1737502130000|2025-01-21 23:28:50|43516.1|43496.1|43512.1|43492.1|43516.1|43496.1|43512.1|43492.1|0
1737502140000|2025-01-21 23:29:00|43511.1|43491.1|43509.6|43489.6|43514.6|43494.6|43509.6|43489.6|0
1737502160000|2025-01-21 23:29:20|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|0
1737502170000|2025-01-21 23:29:30|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|2
1737502180000|2025-01-21 23:29:40|43508.6|43488.6|43509.6|43489.6|43509.6|43489.6|43508.6|43488.6|0
1737502190000|2025-01-21 23:29:50|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43504.6|43484.6|1
1737502200000|2025-01-21 23:30:00|43509.6|43489.6|43509.6|43489.6|43510.5|43490.5|43509.6|43489.6|1
1737502210000|2025-01-21 23:30:10|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43510.5|43490.5|0
1737502220000|2025-01-21 23:30:20|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|1
1737502230000|2025-01-21 23:30:30|43508.6|43488.6|43504.6|43484.6|43508.6|43488.6|43504.6|43484.6|10
1737502240000|2025-01-21 23:30:40|43503.6|43483.6|43504.6|43484.6|43504.6|43484.6|43503.6|43483.6|0
1737502250000|2025-01-21 23:30:50|43501.5|43481.5|43499.6|43479.6|43501.5|43481.5|43499.6|43479.6|0
1737502260000|2025-01-21 23:31:00|||||||||1
1737502280000|2025-01-21 23:31:20|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1737502290000|2025-01-21 23:31:30|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|43499.6|43479.6|4
1737502300000|2025-01-21 23:31:40|43501.2|43481.2|43503|43483|43503|43483|43501.2|43481.2|0
1737502310000|2025-01-21 23:31:50|43502.1|43482.1|43504.6|43484.6|43504.6|43484.6|43502.1|43482.1|0
1737502320000|2025-01-21 23:32:00|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1737502330000|2025-01-21 23:32:10|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1737502340000|2025-01-21 23:32:20|43504.6|43484.6|43504.6|43484.6|43509.6|43489.6|43504.6|43484.6|5
1737502350000|2025-01-21 23:32:30|43509.6|43489.6|43509.6|43489.6|43512.1|43492.1|43504.6|43484.6|0
1737502360000|2025-01-21 23:32:40|43511.2|43491.2|43511.2|43491.2|43512.1|43492.1|43509.6|43489.6|0
1737502370000|2025-01-21 23:32:50|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1737502380000|2025-01-21 23:33:00|43510.5|43490.5|43512.1|43492.1|43512.1|43492.1|43509.6|43489.6|1
1737502400000|2025-01-21 23:33:20|43513|43493|43519.6|43499.6|43519.6|43499.6|43513|43493|0
1737502410000|2025-01-21 23:33:30|43522.1|43502.1|43523|43503|43523|43503|43522.1|43502.1|1
1737502440000|2025-01-21 23:34:00|43524.6|43504.6|43522.1|43502.1|43524.6|43504.6|43519.6|43499.6|2
1737502450000|2025-01-21 23:34:10|||||||||2
1737502470000|2025-01-21 23:34:30|43518.7|43498.7|43517.1|43497.1|43518.7|43498.7|43517.1|43497.1|6
1737502480000|2025-01-21 23:34:40|43516.2|43496.2|43517.1|43497.1|43517.1|43497.1|43516.2|43496.2|2
1737502490000|2025-01-21 23:34:50|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|8
1737502500000|2025-01-21 23:35:00|43526.2|43506.2|43529.6|43509.6|43529.6|43509.6|43526.2|43506.2|0
1737502510000|2025-01-21 23:35:10|||||||||1
1737502530000|2025-01-21 23:35:30|43528.7|43508.7|43527.1|43507.1|43528.7|43508.7|43527.1|43507.1|1
1737502540000|2025-01-21 23:35:40|||||||||1
1737502550000|2025-01-21 23:35:50|43528.1|43508.1|43526.2|43506.2|43529.6|43509.6|43526.2|43506.2|2
1737502560000|2025-01-21 23:36:00|43525.2|43505.2|43522.1|43502.1|43525.2|43505.2|43522.1|43502.1|1
1737502590000|2025-01-21 23:36:30|43520.6|43500.6|43524.6|43504.6|43524.6|43504.6|43520.6|43500.6|1
1737502600000|2025-01-21 23:36:40|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|0
1737502620000|2025-01-21 23:37:00|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|0
1737502640000|2025-01-21 23:37:20|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|43523.1|43503.1|0
1737502650000|2025-01-21 23:37:30|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|43524.6|43504.6|1
1737502660000|2025-01-21 23:37:40|43521.5|43501.5|43519.6|43499.6|43521.5|43501.5|43519.6|43499.6|0
1737502680000|2025-01-21 23:38:00|||||||||1
1737502710000|2025-01-21 23:38:30|43517.1|43497.1|43519.6|43499.6|43519.6|43499.6|43517.1|43497.1|0
1737502740000|2025-01-21 23:39:00|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|1
1737502750000|2025-01-21 23:39:10|43516.2|43496.2|43514.6|43494.6|43516.2|43496.2|43514.6|43494.6|0
1737502760000|2025-01-21 23:39:20|43513.1|43493.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|0
1737502780000|2025-01-21 23:39:40|43512.1|43492.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|0
1737502790000|2025-01-21 23:39:50|43512.1|43492.1|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|0
1737502800000|2025-01-21 23:40:00|43512.1|43492.1|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|0
1737502830000|2025-01-21 23:40:30|43514.6|43494.6|43515.6|43495.6|43515.6|43495.6|43512.1|43492.1|2
1737502840000|2025-01-21 23:40:40|43513.7|43493.7|43514.6|43494.6|43514.6|43494.6|43512.1|43492.1|1
1737502870000|2025-01-21 23:41:10|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1737502890000|2025-01-21 23:41:30|43513.1|43493.1|43512.1|43492.1|43513.7|43493.7|43512.1|43492.1|1
1737502900000|2025-01-21 23:41:40|||||||||1
1737502910000|2025-01-21 23:41:50|||||||||1
1737502920000|2025-01-21 23:42:00|||||||||1
1737502930000|2025-01-21 23:42:10|43511.2|43491.2|43512.1|43492.1|43512.1|43492.1|43511.2|43491.2|0
1737502940000|2025-01-21 23:42:20|43511.2|43491.2|43512.1|43492.1|43512.1|43492.1|43511.2|43491.2|0
1737502950000|2025-01-21 23:42:30|||||||||1
1737502960000|2025-01-21 23:42:40|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1737502980000|2025-01-21 23:43:00|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1737503010000|2025-01-21 23:43:30|43510.6|43490.6|43509.6|43489.6|43510.6|43490.6|43509.6|43489.6|3
1737503020000|2025-01-21 23:43:40|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1737503040000|2025-01-21 23:44:00|||||||||1
1737503050000|2025-01-21 23:44:10|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|11
1737503090000|2025-01-21 23:44:50|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|1
1737503100000|2025-01-21 23:45:00|43516.5|43496.5|43519.6|43499.6|43519.6|43499.6|43514.6|43494.6|0
1737503110000|2025-01-21 23:45:10|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|4
1737503120000|2025-01-21 23:45:20|43524.6|43504.6|43524.6|43504.6|43525.6|43505.6|43524.6|43504.6|0
1737503130000|2025-01-21 23:45:30|43526.2|43506.2|43527.1|43507.1|43527.1|43507.1|43525.6|43505.6|0
1737503140000|2025-01-21 23:45:40|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|43529.6|43509.6|3
1737503150000|2025-01-21 23:45:50|43532.1|43512.1|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|0
1737503160000|2025-01-21 23:46:00|43535.6|43515.6|43537.1|43517.1|43539.6|43519.6|43534.6|43514.6|2
1737503180000|2025-01-21 23:46:20|43536.5|43516.5|43542.1|43522.1|43542.1|43522.1|43536.5|43516.5|8
1737503200000|2025-01-21 23:46:40|43544.6|43524.6|43547.1|43527.1|43547.1|43527.1|43542.1|43522.1|7
1737503210000|2025-01-21 23:46:50|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|0
1737503220000|2025-01-21 23:47:00|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|1
1737503240000|2025-01-21 23:47:20|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|5
1737503260000|2025-01-21 23:47:40|43550.6|43530.6|43552.1|43532.1|43552.1|43532.1|43550.6|43530.6|2
1737503290000|2025-01-21 23:48:10|43553.1|43533.1|43554.6|43534.6|43554.6|43534.6|43553.1|43533.1|0
1737503330000|2025-01-21 23:48:50|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|0
1737503340000|2025-01-21 23:49:00|||||||||4
1737503350000|2025-01-21 23:49:10|43555.6|43535.6|43557.1|43537.1|43557.1|43537.1|43554.6|43534.6|0
1737503370000|2025-01-21 23:49:30|43554.6|43534.6|43547.1|43527.1|43554.6|43534.6|43547.1|43527.1|5
1737503390000|2025-01-21 23:49:50|43545.6|43525.6|43544.6|43524.6|43545.6|43525.6|43544.6|43524.6|1
1737503400000|2025-01-21 23:50:00|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|1
1737503420000|2025-01-21 23:50:20|43542.1|43522.1|43534.6|43514.6|43542.1|43522.1|43534.6|43514.6|0
1737503430000|2025-01-21 23:50:30|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|3
1737503440000|2025-01-21 23:50:40|43534.6|43514.6|43529.6|43509.6|43534.6|43514.6|43529.6|43509.6|1
1737503450000|2025-01-21 23:50:50|43531.2|43511.2|43534.6|43514.6|43534.6|43514.6|43531.2|43511.2|0
1737503470000|2025-01-21 23:51:10|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|0
1737503480000|2025-01-21 23:51:20|43533.7|43513.7|43534.6|43514.6|43534.6|43514.6|43533.7|43513.7|0
1737503490000|2025-01-21 23:51:30|43532.1|43512.1|43529.6|43509.6|43532.1|43512.1|43529.6|43509.6|0
1737503500000|2025-01-21 23:51:40|43528.7|43508.7|43524.6|43504.6|43528.7|43508.7|43524.6|43504.6|3
1737503510000|2025-01-21 23:51:50|43524.7|43504.7|43519.7|43499.7|43524.7|43504.7|43519.7|43499.7|2
1737503530000|2025-01-21 23:52:10|43518.1|43498.1|43514.7|43494.7|43518.1|43498.1|43514.7|43494.7|2
1737503550000|2025-01-21 23:52:30|43512.2|43492.2|43511.2|43491.2|43512.2|43492.2|43511.2|43491.2|1
1737503560000|2025-01-21 23:52:40|43512.2|43492.2|43513.1|43493.1|43513.1|43493.1|43512.2|43492.2|0
1737503570000|2025-01-21 23:52:50|43512.2|43492.2|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|0
1737503580000|2025-01-21 23:53:00|43512.2|43492.2|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|0
1737503590000|2025-01-21 23:53:10|43512.2|43492.2|43514.7|43494.7|43514.7|43494.7|43512.2|43492.2|0
1737503600000|2025-01-21 23:53:20|43509.7|43489.7|43512.2|43492.2|43514.7|43494.7|43509.7|43489.7|3
1737503610000|2025-01-21 23:53:30|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|3
1737503620000|2025-01-21 23:53:40|43513.1|43493.1|43512.2|43492.2|43513.1|43493.1|43512.2|43492.2|1
1737503630000|2025-01-21 23:53:50|43513.1|43493.1|43514.7|43494.7|43514.7|43494.7|43513.1|43493.1|0
1737503640000|2025-01-21 23:54:00|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|0
1737503690000|2025-01-21 23:54:50|43508.7|43488.7|43503.7|43483.7|43508.7|43488.7|43503.7|43483.7|2
1737503700000|2025-01-21 23:55:00|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|43501.2|43481.2|0
1737503710000|2025-01-21 23:55:10|43498.7|43478.7|43492.2|43472.2|43498.7|43478.7|43492.2|43472.2|4
1737503720000|2025-01-21 23:55:20|43493.1|43473.1|43499.7|43479.7|43499.7|43479.7|43493.1|43473.1|1
1737503730000|2025-01-21 23:55:30|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|0
1737503750000|2025-01-21 23:55:50|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|0
1737503760000|2025-01-21 23:56:00|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|0
1737503770000|2025-01-21 23:56:10|43503.1|43483.1|43504.7|43484.7|43504.7|43484.7|43503.1|43483.1|0
1737503790000|2025-01-21 23:56:30|43507.2|43487.2|43509.7|43489.7|43509.7|43489.7|43507.2|43487.2|1
1737503820000|2025-01-21 23:57:00|||||||||2
1737503830000|2025-01-21 23:57:10|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|0
1737503850000|2025-01-21 23:57:30|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|3
1737503860000|2025-01-21 23:57:40|||||||||1
1737503870000|2025-01-21 23:57:50|43511.2|43491.2|43512.2|43492.2|43512.2|43492.2|43511.2|43491.2|0
1737503890000|2025-01-21 23:58:10|||||||||1
1737503910000|2025-01-21 23:58:30|43513.7|43493.7|43516.2|43496.2|43516.2|43496.2|43513.7|43493.7|1
1737503930000|2025-01-21 23:58:50|43517.8|43497.8|43518.7|43498.7|43518.7|43498.7|43517.8|43497.8|0
1737503940000|2025-01-21 23:59:00|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|43521.2|43501.2|0
1737503950000|2025-01-21 23:59:10|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|2
1737503970000|2025-01-21 23:59:30|43523.1|43503.1|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|1
1737503990000|2025-01-21 23:59:50|43523.7|43503.7|43519.7|43499.7|43523.7|43503.7|43519.7|43499.7|7
1737504000000|2025-01-22 00:00:00|43521.2|43501.2|43532.2|43512.2|43532.2|43512.2|43521.2|43501.2|5
1737504010000|2025-01-22 00:00:10|43531.2|43511.2|43534.7|43514.7|43534.7|43514.7|43524.7|43504.7|4
1737504020000|2025-01-22 00:00:20|43530.6|43510.6|43524.7|43504.7|43530.6|43510.6|43524.7|43504.7|1
1737504030000|2025-01-22 00:00:30|43522.2|43502.2|43519.7|43499.7|43522.2|43502.2|43519.7|43499.7|0
1737504040000|2025-01-22 00:00:40|43521.2|43501.2|43524.7|43504.7|43524.7|43504.7|43519.7|43499.7|1
1737504050000|2025-01-22 00:00:50|43522.8|43502.8|43519.7|43499.7|43524.7|43504.7|43519.7|43499.7|1
1737504060000|2025-01-22 00:01:00|43522.8|43502.8|43534.7|43514.7|43534.7|43514.7|43522.8|43502.8|5
1737504090000|2025-01-22 00:01:30|43539.7|43519.7|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|0
1737504100000|2025-01-22 00:01:40|43536.2|43516.2|43534.7|43514.7|43536.2|43516.2|43534.7|43514.7|0
1737504110000|2025-01-22 00:01:50|43533.7|43513.7|43534.7|43514.7|43534.7|43514.7|43533.7|43513.7|1
1737504120000|2025-01-22 00:02:00|43532.2|43512.2|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|0
1737504130000|2025-01-22 00:02:10|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|2
1737504140000|2025-01-22 00:02:20|43533.7|43513.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|0
1737504150000|2025-01-22 00:02:30|43533.7|43513.7|43534.7|43514.7|43534.7|43514.7|43533.7|43513.7|1
1737504160000|2025-01-22 00:02:40|43532.2|43512.2|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|0
1737504180000|2025-01-22 00:03:00|43533.7|43513.7|43537.2|43517.2|43537.2|43517.2|43533.7|43513.7|1
1737504200000|2025-01-22 00:03:20|43535.6|43515.6|43534.7|43514.7|43535.6|43515.6|43534.7|43514.7|2
1737504210000|2025-01-22 00:03:30|43535.6|43515.6|43534.7|43514.7|43535.6|43515.6|43534.7|43514.7|1
1737504220000|2025-01-22 00:03:40|43533.1|43513.1|43532.2|43512.2|43533.1|43513.1|43532.2|43512.2|0
1737504230000|2025-01-22 00:03:50|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|0
1737504240000|2025-01-22 00:04:00|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|0
1737504250000|2025-01-22 00:04:10|43533.1|43513.1|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|0
1737504260000|2025-01-22 00:04:20|43536.2|43516.2|43537.2|43517.2|43537.2|43517.2|43536.2|43516.2|2
1737504270000|2025-01-22 00:04:30|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|3
1737504280000|2025-01-22 00:04:40|43543.1|43523.1|43546.6|43526.6|43546.6|43526.6|43543.1|43523.1|2
1737504290000|2025-01-22 00:04:50|43547.5|43527.5|43546.6|43526.6|43547.5|43527.5|43546.6|43526.6|3
1737504300000|2025-01-22 00:05:00|43545.6|43525.6|43546.6|43526.6|43546.6|43526.6|43545.6|43525.6|1
1737504310000|2025-01-22 00:05:10|||||||||2
1737504320000|2025-01-22 00:05:20|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|0
1737504330000|2025-01-22 00:05:30|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|1
1737504360000|2025-01-22 00:06:00|43545.6|43525.6|43546.6|43526.6|43546.6|43526.6|43545.6|43525.6|0
1737504370000|2025-01-22 00:06:10|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|0
1737504380000|2025-01-22 00:06:20|43550.6|43530.6|43551.6|43531.6|43551.6|43531.6|43550.6|43530.6|6
1737504390000|2025-01-22 00:06:30|43552.5|43532.5|43562.2|43542.2|43562.2|43542.2|43552.5|43532.5|6
1737504400000|2025-01-22 00:06:40|43564.7|43544.7|43567.2|43547.2|43567.2|43547.2|43564.7|43544.7|2
1737504410000|2025-01-22 00:06:50|||||||||2
1737504440000|2025-01-22 00:07:20|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|3
1737504450000|2025-01-22 00:07:30|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1737504460000|2025-01-22 00:07:40|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|2
1737504470000|2025-01-22 00:07:50|43565.6|43545.6|43571.2|43551.2|43572.2|43552.2|43565.6|43545.6|1
1737504480000|2025-01-22 00:08:00|43569.7|43549.7|43574.7|43554.7|43574.7|43554.7|43569.7|43549.7|0
1737504490000|2025-01-22 00:08:10|43572.2|43552.2|43572.2|43552.2|43574.7|43554.7|43572.2|43552.2|0
1737504500000|2025-01-22 00:08:20|43569.7|43549.7|43574.7|43554.7|43574.7|43554.7|43569.7|43549.7|2
1737504510000|2025-01-22 00:08:30|43572.2|43552.2|43573.1|43553.1|43573.1|43553.1|43572.2|43552.2|1
1737504520000|2025-01-22 00:08:40|43574.7|43554.7|43576.3|43556.3|43576.3|43556.3|43574.7|43554.7|0
1737504530000|2025-01-22 00:08:50|43574.7|43554.7|43579.7|43559.7|43579.7|43559.7|43574.7|43554.7|0
1737504540000|2025-01-22 00:09:00|43582.2|43562.2|43580.6|43560.6|43583.1|43563.1|43579.7|43559.7|1
1737504550000|2025-01-22 00:09:10|43582.2|43562.2|43579.7|43559.7|43584.7|43564.7|43579.7|43559.7|1
1737504570000|2025-01-22 00:09:30|43578.1|43558.1|43576.3|43556.3|43578.1|43558.1|43576.3|43556.3|4
1737504580000|2025-01-22 00:09:40|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|43578.8|43558.8|2
1737504590000|2025-01-22 00:09:50|43577.2|43557.2|43579.7|43559.7|43579.7|43559.7|43576.3|43556.3|2
1737504600000|2025-01-22 00:10:00|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43582.2|43562.2|3
1737504610000|2025-01-22 00:10:10|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|1
1737504630000|2025-01-22 00:10:30|43579.7|43559.7|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|1
1737504640000|2025-01-22 00:10:40|43569.7|43549.7|43560.3|43540.3|43569.7|43549.7|43560.3|43540.3|0
1737504650000|2025-01-22 00:10:50|43557.8|43537.8|43558.8|43538.8|43558.8|43538.8|43557.8|43537.8|3
1737504660000|2025-01-22 00:11:00|43560.3|43540.3|43554.7|43534.7|43561.3|43541.3|43554.7|43534.7|6
1737504670000|2025-01-22 00:11:10|43557.2|43537.2|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|2
1737504700000|2025-01-22 00:11:40|43553.8|43533.8|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|1
1737504710000|2025-01-22 00:11:50|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|1
1737504730000|2025-01-22 00:12:10|||||||||1
1737504740000|2025-01-22 00:12:20|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|3
1737504750000|2025-01-22 00:12:30|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|2
1737504760000|2025-01-22 00:12:40|43557.2|43537.2|43553.8|43533.8|43557.2|43537.2|43553.8|43533.8|4
1737504770000|2025-01-22 00:12:50|43549.7|43529.7|43542.8|43522.8|43549.7|43529.7|43542.8|43522.8|0
1737504780000|2025-01-22 00:13:00|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|3
1737504790000|2025-01-22 00:13:10|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|0
1737504800000|2025-01-22 00:13:20|43538.2|43518.2|43537.2|43517.2|43538.2|43518.2|43537.2|43517.2|1
1737504830000|2025-01-22 00:13:50|43536.3|43516.3|43539.7|43519.7|43539.7|43519.7|43534.7|43514.7|1
1737504840000|2025-01-22 00:14:00|||||||||1
1737504850000|2025-01-22 00:14:10|43543.8|43523.8|43547.8|43527.8|43547.8|43527.8|43543.8|43523.8|1
1737504860000|2025-01-22 00:14:20|43544.7|43524.7|43547.8|43527.8|43547.8|43527.8|43544.7|43524.7|0
1737504870000|2025-01-22 00:14:30|43548.8|43528.8|43549.7|43529.7|43549.7|43529.7|43548.8|43528.8|4
1737504880000|2025-01-22 00:14:40|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|0
1737504890000|2025-01-22 00:14:50|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|3
1737504900000|2025-01-22 00:15:00|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|3
1737504910000|2025-01-22 00:15:10|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|1
1737504920000|2025-01-22 00:15:20|43558.8|43538.8|43559.7|43539.7|43559.7|43539.7|43558.8|43538.8|1
1737504950000|2025-01-22 00:15:50|||||||||6
1737504960000|2025-01-22 00:16:00|43557.2|43537.2|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|0
1737504970000|2025-01-22 00:16:10|43552.2|43532.2|43541.3|43521.3|43552.2|43532.2|43541.3|43521.3|4
1737504980000|2025-01-22 00:16:20|43539.7|43519.7|43538.8|43518.8|43539.7|43519.7|43538.8|43518.8|1
1737505020000|2025-01-22 00:17:00|43537.2|43517.2|43538.8|43518.8|43538.8|43518.8|43536.3|43516.3|1
1737505030000|2025-01-22 00:17:10|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|1
1737505050000|2025-01-22 00:17:30|43532.2|43512.2|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|7
1737505080000|2025-01-22 00:18:00|43528.8|43508.8|43527.2|43507.2|43528.8|43508.8|43527.2|43507.2|0
1737505090000|2025-01-22 00:18:10|43528.8|43508.8|43529.7|43509.7|43529.7|43509.7|43527.2|43507.2|0
1737505100000|2025-01-22 00:18:20|43531.3|43511.3|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|0
1737505110000|2025-01-22 00:18:30|43531.6|43511.6|43529.7|43509.7|43532.8|43512.8|43529.7|43509.7|0
1737505120000|2025-01-22 00:18:40|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|1
1737505140000|2025-01-22 00:19:00|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43529.7|43509.7|0
1737505150000|2025-01-22 00:19:10|43529.7|43509.7|43534.7|43514.7|43534.7|43514.7|43529.7|43509.7|0
1737505160000|2025-01-22 00:19:20|43529.7|43509.7|43534.7|43514.7|43534.7|43514.7|43529.7|43509.7|1
1737505170000|2025-01-22 00:19:30|43535.7|43515.7|43534.7|43514.7|43537.2|43517.2|43534.7|43514.7|0
1737505180000|2025-01-22 00:19:40|43536.3|43516.3|43537.2|43517.2|43537.2|43517.2|43536.3|43516.3|0
1737505190000|2025-01-22 00:19:50|43535.7|43515.7|43534.7|43514.7|43535.7|43515.7|43534.7|43514.7|2
1737505200000|2025-01-22 00:20:00|43537.2|43517.2|43546.6|43526.6|43546.6|43526.6|43537.2|43517.2|1
1737505210000|2025-01-22 00:20:10|43544.7|43524.7|43554.7|43534.7|43554.7|43534.7|43544.7|43524.7|1
1737505220000|2025-01-22 00:20:20|43557.2|43537.2|43559.7|43539.7|43560.7|43540.7|43557.2|43537.2|0
1737505230000|2025-01-22 00:20:30|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|0
1737505240000|2025-01-22 00:20:40|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1737505250000|2025-01-22 00:20:50|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1737505260000|2025-01-22 00:21:00|||||||||1
1737505270000|2025-01-22 00:21:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|4
1737505280000|2025-01-22 00:21:20|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1737505300000|2025-01-22 00:21:40|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|0
1737505310000|2025-01-22 00:21:50|43565.7|43545.7|43569.7|43549.7|43569.7|43549.7|43565.7|43545.7|0
1737505320000|2025-01-22 00:22:00|43567.2|43547.2|43568.2|43548.2|43568.2|43548.2|43567.2|43547.2|1
1737505330000|2025-01-22 00:22:10|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|2
1737505350000|2025-01-22 00:22:30|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1737505360000|2025-01-22 00:22:40|43568.2|43548.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|0
1737505370000|2025-01-22 00:22:50|43570.7|43550.7|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|2
1737505400000|2025-01-22 00:23:20|43571.3|43551.3|43567.2|43547.2|43574.7|43554.7|43564.7|43544.7|0
1737505410000|2025-01-22 00:23:30|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1737505430000|2025-01-22 00:23:50|43563.2|43543.2|43559.7|43539.7|43563.2|43543.2|43559.7|43539.7|0
1737505450000|2025-01-22 00:24:10|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|0
1737505460000|2025-01-22 00:24:20|43560.7|43540.7|43559.7|43539.7|43560.7|43540.7|43559.7|43539.7|1
1737505470000|2025-01-22 00:24:30|43562.8|43542.8|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|0
1737505480000|2025-01-22 00:24:40|43559.7|43539.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|1
1737505490000|2025-01-22 00:24:50|43562.2|43542.2|43561.3|43541.3|43564.7|43544.7|43561.3|43541.3|3
1737505500000|2025-01-22 00:25:00|43560.4|43540.4|43556.3|43536.3|43560.4|43540.4|43556.3|43536.3|0
1737505510000|2025-01-22 00:25:10|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|0
1737505520000|2025-01-22 00:25:20|43553.2|43533.2|43549.7|43529.7|43553.2|43533.2|43549.7|43529.7|0
1737505530000|2025-01-22 00:25:30|43548.2|43528.2|43549.7|43529.7|43549.7|43529.7|43548.2|43528.2|1
1737505540000|2025-01-22 00:25:40|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|0
1737505560000|2025-01-22 00:26:00|43548.2|43528.2|43549.7|43529.7|43549.7|43529.7|43548.2|43528.2|0
1737505650000|2025-01-22 00:27:30|43552.2|43532.2|43547.2|43527.2|43552.2|43532.2|43547.2|43527.2|2
1737505670000|2025-01-22 00:27:50|43548.2|43528.2|43549.7|43529.7|43549.7|43529.7|43548.2|43528.2|0
1737505680000|2025-01-22 00:28:00|43548.8|43528.8|43549.7|43529.7|43549.7|43529.7|43548.8|43528.8|0
1737505690000|2025-01-22 00:28:10|43547.2|43527.2|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|0
1737505700000|2025-01-22 00:28:20|43549.7|43529.7|43548.8|43528.8|43549.7|43529.7|43547.2|43527.2|1
1737505710000|2025-01-22 00:28:30|43547.2|43527.2|43544.7|43524.7|43547.2|43527.2|43544.7|43524.7|0
1737505720000|2025-01-22 00:28:40|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|0
1737505730000|2025-01-22 00:28:50|||||||||3
1737505740000|2025-01-22 00:29:00|43540.7|43520.7|43539.7|43519.7|43540.7|43520.7|43539.7|43519.7|0
1737505750000|2025-01-22 00:29:10|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43537.2|43517.2|0
1737505770000|2025-01-22 00:29:30|43539.8|43519.8|43537.3|43517.3|43539.8|43519.8|43537.3|43517.3|0
1737505790000|2025-01-22 00:29:50|||||||||2
1737505800000|2025-01-22 00:30:00|43536.3|43516.3|43534.8|43514.8|43536.3|43516.3|43534.8|43514.8|1
1737505810000|2025-01-22 00:30:10|43537.3|43517.3|43538.2|43518.2|43538.2|43518.2|43537.3|43517.3|0
1737505820000|2025-01-22 00:30:20|43539.8|43519.8|43544.8|43524.8|43544.8|43524.8|43539.8|43519.8|1
1737505830000|2025-01-22 00:30:30|43546.3|43526.3|43547.3|43527.3|43547.3|43527.3|43544.8|43524.8|1
1737505840000|2025-01-22 00:30:40|43544.8|43524.8|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|0
1737505850000|2025-01-22 00:30:50|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|43547.3|43527.3|1
1737505860000|2025-01-22 00:31:00|43544.8|43524.8|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|5
1737505870000|2025-01-22 00:31:10|43545.7|43525.7|43549.8|43529.8|43549.8|43529.8|43545.7|43525.7|0
1737505880000|2025-01-22 00:31:20|43547.3|43527.3|43546.3|43526.3|43547.3|43527.3|43546.3|43526.3|0
1737505890000|2025-01-22 00:31:30|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|0
1737505920000|2025-01-22 00:32:00|43546.6|43526.6|43544.8|43524.8|43546.6|43526.6|43544.8|43524.8|0
1737505940000|2025-01-22 00:32:20|43548.8|43528.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|0
1737505950000|2025-01-22 00:32:30|43543.2|43523.2|43541.3|43521.3|43543.2|43523.2|43541.3|43521.3|4
1737505960000|2025-01-22 00:32:40|43539.8|43519.8|43542.3|43522.3|43542.3|43522.3|43539.8|43519.8|0
1737505980000|2025-01-22 00:33:00|43539.8|43519.8|43544.8|43524.8|43544.8|43524.8|43537.3|43517.3|3
1737505990000|2025-01-22 00:33:10|43543.8|43523.8|43544.8|43524.8|43544.8|43524.8|43542.3|43522.3|1
1737506030000|2025-01-22 00:33:50|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|0
1737506050000|2025-01-22 00:34:10|43541.3|43521.3|43542.3|43522.3|43542.3|43522.3|43541.3|43521.3|0
1737506060000|2025-01-22 00:34:20|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43539.8|43519.8|0
1737506070000|2025-01-22 00:34:30|43540.7|43520.7|43544.8|43524.8|43544.8|43524.8|43539.8|43519.8|0
1737506080000|2025-01-22 00:34:40|43543.8|43523.8|43543.2|43523.2|43543.8|43523.8|43542.3|43522.3|0
1737506090000|2025-01-22 00:34:50|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|0
1737506100000|2025-01-22 00:35:00|43545.7|43525.7|43547.3|43527.3|43547.3|43527.3|43544.8|43524.8|0
1737506120000|2025-01-22 00:35:20|43548.8|43528.8|43552.3|43532.3|43552.3|43532.3|43548.8|43528.8|1
1737506130000|2025-01-22 00:35:30|43554.8|43534.8|43547.3|43527.3|43554.8|43534.8|43547.3|43527.3|1
1737506140000|2025-01-22 00:35:40|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|0
1737506160000|2025-01-22 00:36:00|43547.3|43527.3|43549.8|43529.8|43550.7|43530.7|43547.3|43527.3|1
1737506170000|2025-01-22 00:36:10|43550.7|43530.7|43549.8|43529.8|43553.2|43533.2|43549.8|43529.8|2
1737506190000|2025-01-22 00:36:30|43550.7|43530.7|43549.8|43529.8|43551.3|43531.3|43549.8|43529.8|0
1737506200000|2025-01-22 00:36:40|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|0
1737506230000|2025-01-22 00:37:10|43551.3|43531.3|43552.3|43532.3|43552.3|43532.3|43551.3|43531.3|0
1737506240000|2025-01-22 00:37:20|43549.8|43529.8|43548.8|43528.8|43552.3|43532.3|43548.8|43528.8|2
1737506270000|2025-01-22 00:37:50|||||||||1
1737506300000|2025-01-22 00:38:20|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|43549.8|43529.8|2
1737506310000|2025-01-22 00:38:30|43548.8|43528.8|43547.3|43527.3|43548.8|43528.8|43547.3|43527.3|0
1737506330000|2025-01-22 00:38:50|43548.2|43528.2|43551.3|43531.3|43552.3|43532.3|43548.2|43528.2|2
1737506340000|2025-01-22 00:39:00|43549.8|43529.8|43553.8|43533.8|43553.8|43533.8|43549.8|43529.8|4
1737506350000|2025-01-22 00:39:10|43554.8|43534.8|43554.8|43534.8|43557.3|43537.3|43554.8|43534.8|1
1737506360000|2025-01-22 00:39:20|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|0
1737506370000|2025-01-22 00:39:30|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|0
1737506380000|2025-01-22 00:39:40|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|43558.2|43538.2|1
1737506390000|2025-01-22 00:39:50|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|0
1737506400000|2025-01-22 00:40:00|43555.7|43535.7|43552.3|43532.3|43557.3|43537.3|43549.8|43529.8|0
1737506420000|2025-01-22 00:40:20|43551.3|43531.3|43549.8|43529.8|43551.3|43531.3|43549.8|43529.8|0
1737506430000|2025-01-22 00:40:30|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|0
1737506440000|2025-01-22 00:40:40|43552.3|43532.3|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|1
1737506450000|2025-01-22 00:40:50|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|0
1737506460000|2025-01-22 00:41:00|43550.7|43530.7|43552.3|43532.3|43552.3|43532.3|43550.7|43530.7|0
1737506530000|2025-01-22 00:42:10|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|2
1737506550000|2025-01-22 00:42:30|||||||||1
1737506580000|2025-01-22 00:43:00|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|43553.2|43533.2|6
1737506590000|2025-01-22 00:43:10|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|2
1737506620000|2025-01-22 00:43:40|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|43552.3|43532.3|0
1737506640000|2025-01-22 00:44:00|||||||||2
1737506670000|2025-01-22 00:44:30|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|8
1737506690000|2025-01-22 00:44:50|43553.2|43533.2|43552.3|43532.3|43553.2|43533.2|43552.3|43532.3|3
1737506700000|2025-01-22 00:45:00|43549.2|43529.2|43544.8|43524.8|43549.2|43529.2|43544.8|43524.8|5
1737506710000|2025-01-22 00:45:10|43545.7|43525.7|43552.3|43532.3|43552.3|43532.3|43545.7|43525.7|1
1737506730000|2025-01-22 00:45:30|43553.2|43533.2|43559.8|43539.8|43559.8|43539.8|43553.2|43533.2|5
1737506740000|2025-01-22 00:45:40|43562.3|43542.3|43564.8|43544.8|43564.8|43544.8|43562.3|43542.3|2
1737506750000|2025-01-22 00:45:50|43566.4|43546.4|43567.3|43547.3|43567.3|43547.3|43566.4|43546.4|0
1737506760000|2025-01-22 00:46:00|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|0
1737506780000|2025-01-22 00:46:20|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1737506790000|2025-01-22 00:46:30|43571.7|43551.7|43575.7|43555.7|43575.7|43555.7|43571.7|43551.7|0
1737506800000|2025-01-22 00:46:40|43578.2|43558.2|43582.3|43562.3|43582.3|43562.3|43578.2|43558.2|4
1737506810000|2025-01-22 00:46:50|||||||||1
1737506820000|2025-01-22 00:47:00|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|1
1737506840000|2025-01-22 00:47:20|43587.3|43567.3|43582.3|43562.3|43587.3|43567.3|43582.3|43562.3|1
1737506850000|2025-01-22 00:47:30|43581.4|43561.4|43579.8|43559.8|43581.4|43561.4|43579.8|43559.8|1
1737506860000|2025-01-22 00:47:40|43578.2|43558.2|43577.3|43557.3|43578.2|43558.2|43577.3|43557.3|0
1737506870000|2025-01-22 00:47:50|43576.4|43556.4|43574.8|43554.8|43576.4|43556.4|43574.8|43554.8|0
1737506880000|2025-01-22 00:48:00|43576.4|43556.4|43577.3|43557.3|43577.3|43557.3|43576.4|43556.4|0
1737506890000|2025-01-22 00:48:10|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|43574.8|43554.8|0
1737506900000|2025-01-22 00:48:20|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43574.8|43554.8|1
1737506910000|2025-01-22 00:48:30|43576.4|43556.4|43577.3|43557.3|43577.3|43557.3|43574.8|43554.8|0
1737506930000|2025-01-22 00:48:50|||||||||2
1737506940000|2025-01-22 00:49:00|43578.2|43558.2|43579.8|43559.8|43579.8|43559.8|43578.2|43558.2|1
1737506990000|2025-01-22 00:49:50|||||||||1
1737507000000|2025-01-22 00:50:00|43578.2|43558.2|43572.3|43552.3|43578.2|43558.2|43572.3|43552.3|5
1737507020000|2025-01-22 00:50:20|43574.8|43554.8|43579.8|43559.8|43579.8|43559.8|43574.8|43554.8|2
1737507030000|2025-01-22 00:50:30|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|0
1737507040000|2025-01-22 00:50:40|||||||||1
1737507050000|2025-01-22 00:50:50|43587.3|43567.3|43589.8|43569.8|43589.8|43569.8|43587.3|43567.3|2
1737507070000|2025-01-22 00:51:10|43586.4|43566.4|43584.8|43564.8|43586.4|43566.4|43584.8|43564.8|0
1737507110000|2025-01-22 00:51:50|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|2
1737507130000|2025-01-22 00:52:10|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|1
1737507140000|2025-01-22 00:52:20|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|4
1737507150000|2025-01-22 00:52:30|43576.4|43556.4|43574.8|43554.8|43576.4|43556.4|43572.3|43552.3|4
1737507160000|2025-01-22 00:52:40|43573.9|43553.9|43569.8|43549.8|43574.8|43554.8|43569.8|43549.8|3
1737507180000|2025-01-22 00:53:00|||||||||2
1737507190000|2025-01-22 00:53:10|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|3
1737507210000|2025-01-22 00:53:30|43577.3|43557.3|43586.7|43566.7|43586.7|43566.7|43577.3|43557.3|4
1737507220000|2025-01-22 00:53:40|43585.8|43565.8|43585.8|43565.8|43588.3|43568.3|43585.8|43565.8|1
1737507230000|2025-01-22 00:53:50|43584.8|43564.8|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|2
1737507240000|2025-01-22 00:54:00|43577.3|43557.3|43574.8|43554.8|43579.8|43559.8|43572.3|43552.3|3
1737507260000|2025-01-22 00:54:20|43578.3|43558.3|43582.3|43562.3|43584.8|43564.8|43578.3|43558.3|2
1737507270000|2025-01-22 00:54:30|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|1
1737507280000|2025-01-22 00:54:40|43584.8|43564.8|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1737507290000|2025-01-22 00:54:50|43585.8|43565.8|43585.8|43565.8|43587.3|43567.3|43584.8|43564.8|0
1737507300000|2025-01-22 00:55:00|43587.3|43567.3|43586.4|43566.4|43587.3|43567.3|43583.9|43563.9|3
1737507310000|2025-01-22 00:55:10|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|3
1737507350000|2025-01-22 00:55:50|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|5
1737507360000|2025-01-22 00:56:00|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|4
1737507370000|2025-01-22 00:56:10|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|0
1737507380000|2025-01-22 00:56:20|43585.8|43565.8|43583.3|43563.3|43585.8|43565.8|43583.3|43563.3|1
1737507390000|2025-01-22 00:56:30|43584.2|43564.2|43585.8|43565.8|43585.8|43565.8|43584.2|43564.2|0
1737507420000|2025-01-22 00:57:00|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|43588.3|43568.3|2
1737507430000|2025-01-22 00:57:10|43589.8|43569.8|43590.8|43570.8|43590.8|43570.8|43589.8|43569.8|4
1737507450000|2025-01-22 00:57:30|||||||||3
1737507470000|2025-01-22 00:57:50|43588.3|43568.3|43589.2|43569.2|43590.8|43570.8|43588.3|43568.3|0
1737507480000|2025-01-22 00:58:00|43590.8|43570.8|43585.8|43565.8|43590.8|43570.8|43585.8|43565.8|0
1737507490000|2025-01-22 00:58:10|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|43583.3|43563.3|2
1737507500000|2025-01-22 00:58:20|||||||||1
1737507540000|2025-01-22 00:59:00|43582.3|43562.3|43582.3|43562.3|43585.8|43565.8|43581.4|43561.4|14
1737507560000|2025-01-22 00:59:20|43584.8|43564.8|43579.8|43559.8|43584.8|43564.8|43579.8|43559.8|3
1737507570000|2025-01-22 00:59:30|||||||||1
1737507580000|2025-01-22 00:59:40|||||||||1
1737507590000|2025-01-22 00:59:50|43577.3|43557.3|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|3
1737507600000|2025-01-22 01:00:00|43574.8|43554.8|43577.3|43557.3|43584.8|43564.8|43569.8|43549.8|28
1737507610000|2025-01-22 01:00:10|43574.8|43554.8|43569.8|43549.8|43577.3|43557.3|43569.8|43549.8|9
1737507620000|2025-01-22 01:00:20|43568.9|43548.9|43549.8|43529.8|43569.8|43549.8|43549.8|43529.8|13
1737507630000|2025-01-22 01:00:30|43544.8|43524.8|43533.9|43513.9|43544.8|43524.8|43533.9|43513.9|10
1737507640000|2025-01-22 01:00:40|43532.3|43512.3|43525.8|43505.8|43534.8|43514.8|43525.8|43505.8|17
1737507650000|2025-01-22 01:00:50|43524.8|43504.8|43497.3|43477.3|43524.8|43504.8|43497.3|43477.3|30
1737507660000|2025-01-22 01:01:00|43498.3|43478.3|43517.3|43497.3|43517.3|43497.3|43498.3|43478.3|25
1737507670000|2025-01-22 01:01:10|43522.3|43502.3|43517.3|43497.3|43522.3|43502.3|43514.8|43494.8|6
1737507680000|2025-01-22 01:01:20|43514.8|43494.8|43523.3|43503.3|43525.8|43505.8|43514.8|43494.8|47
1737507690000|2025-01-22 01:01:30|43525.8|43505.8|43512.3|43492.3|43525.8|43505.8|43512.3|43492.3|6
1737507700000|2025-01-22 01:01:40|43514.8|43494.8|43503.3|43483.3|43514.8|43494.8|43501.4|43481.4|6
1737507710000|2025-01-22 01:01:50|43502.9|43482.9|43497.3|43477.3|43502.9|43482.9|43497.3|43477.3|17
1737507720000|2025-01-22 01:02:00|43496.4|43476.4|43509.8|43489.8|43512.3|43492.3|43496.4|43476.4|12
1737507730000|2025-01-22 01:02:10|43510.8|43490.8|43517.3|43497.3|43517.3|43497.3|43509.8|43489.8|6
1737507740000|2025-01-22 01:02:20|43516.4|43496.4|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|11
1737507750000|2025-01-22 01:02:30|43514.8|43494.8|43504.8|43484.8|43514.8|43494.8|43504.8|43484.8|5
1737507770000|2025-01-22 01:02:50|43503.3|43483.3|43504.8|43484.8|43504.8|43484.8|43502.3|43482.3|2
1737507780000|2025-01-22 01:03:00|43502.3|43482.3|43504.8|43484.8|43504.8|43484.8|43499.8|43479.8|0
1737507790000|2025-01-22 01:03:10|43503.9|43483.9|43507.3|43487.3|43507.3|43487.3|43502.3|43482.3|4
1737507800000|2025-01-22 01:03:20|43508.3|43488.3|43512.3|43492.3|43512.3|43492.3|43507.3|43487.3|0
1737507810000|2025-01-22 01:03:30|43513.9|43493.9|43517.3|43497.3|43517.3|43497.3|43512.3|43492.3|16
1737507820000|2025-01-22 01:03:40|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|43519.8|43499.8|4
1737507830000|2025-01-22 01:03:50|43517.3|43497.3|43516.4|43496.4|43519.8|43499.8|43516.4|43496.4|0
1737507840000|2025-01-22 01:04:00|43515.5|43495.5|43509.8|43489.8|43515.5|43495.5|43509.8|43489.8|5
1737507850000|2025-01-22 01:04:10|43507.3|43487.3|43514.8|43494.8|43514.8|43494.8|43507.3|43487.3|1
1737507860000|2025-01-22 01:04:20|43513.9|43493.9|43509.8|43489.8|43513.9|43493.9|43507.3|43487.3|3
1737507870000|2025-01-22 01:04:30|43507.3|43487.3|43512.3|43492.3|43512.3|43492.3|43507.3|43487.3|0
1737507880000|2025-01-22 01:04:40|43514.8|43494.8|43529.8|43509.8|43529.8|43509.8|43514.8|43494.8|5
1737507890000|2025-01-22 01:04:50|43530.8|43510.8|43547.3|43527.3|43549.8|43529.8|43530.8|43510.8|27
1737507900000|2025-01-22 01:05:00|43546.4|43526.4|43539.8|43519.8|43546.4|43526.4|43539.8|43519.8|10
1737507910000|2025-01-22 01:05:10|43540.8|43520.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|0
1737507920000|2025-01-22 01:05:20|43542.3|43522.3|43542.3|43522.3|43544.8|43524.8|43539.8|43519.8|5
1737507930000|2025-01-22 01:05:30|43541.4|43521.4|43539.8|43519.8|43541.4|43521.4|43539.8|43519.8|2
1737507940000|2025-01-22 01:05:40|43540.8|43520.8|43544.8|43524.8|43548.9|43528.9|43540.8|43520.8|5
1737507950000|2025-01-22 01:05:50|43545.8|43525.8|43549.8|43529.8|43549.8|43529.8|43544.8|43524.8|3
1737507960000|2025-01-22 01:06:00|43547.3|43527.3|43552.3|43532.3|43552.3|43532.3|43544.8|43524.8|2
1737507970000|2025-01-22 01:06:10|43551.4|43531.4|43549.8|43529.8|43551.4|43531.4|43548.9|43528.9|0
1737507980000|2025-01-22 01:06:20|43552.3|43532.3|43544.8|43524.8|43552.3|43532.3|43544.8|43524.8|1
1737508000000|2025-01-22 01:06:40|43545.8|43525.8|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|1
1737508010000|2025-01-22 01:06:50|43547.3|43527.3|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|2
1737508020000|2025-01-22 01:07:00|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43537.4|43517.4|6
1737508030000|2025-01-22 01:07:10|43540.8|43520.8|43542.4|43522.4|43542.4|43522.4|43540.8|43520.8|1
1737508040000|2025-01-22 01:07:20|||||||||1
1737508050000|2025-01-22 01:07:30|43543.9|43523.9|43542.4|43522.4|43547.4|43527.4|43542.4|43522.4|2
1737508060000|2025-01-22 01:07:40|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|43539.9|43519.9|0
1737508070000|2025-01-22 01:07:50|43537.4|43517.4|43534.9|43514.9|43537.4|43517.4|43534.9|43514.9|0
1737508080000|2025-01-22 01:08:00|43536.4|43516.4|43537.4|43517.4|43539.9|43519.9|43536.4|43516.4|2
1737508090000|2025-01-22 01:08:10|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1737508100000|2025-01-22 01:08:20|43537.4|43517.4|43538.3|43518.3|43538.3|43518.3|43534.9|43514.9|0
1737508110000|2025-01-22 01:08:30|43534.9|43514.9|43538.3|43518.3|43538.3|43518.3|43534.9|43514.9|12
1737508120000|2025-01-22 01:08:40|43537.4|43517.4|43537.4|43517.4|43538.3|43518.3|43537.4|43517.4|0
1737508130000|2025-01-22 01:08:50|43538.3|43518.3|43540.8|43520.8|43540.8|43520.8|43538.3|43518.3|0
1737508140000|2025-01-22 01:09:00|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43537.4|43517.4|3
1737508150000|2025-01-22 01:09:10|43539.2|43519.2|43538.3|43518.3|43540.8|43520.8|43538.3|43518.3|0
1737508160000|2025-01-22 01:09:20|||||||||1
1737508170000|2025-01-22 01:09:30|43537.4|43517.4|43532.4|43512.4|43537.4|43517.4|43532.4|43512.4|4
1737508180000|2025-01-22 01:09:40|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|1
1737508190000|2025-01-22 01:09:50|43528.3|43508.3|43529.9|43509.9|43533.3|43513.3|43527.4|43507.4|2
1737508200000|2025-01-22 01:10:00|43530.8|43510.8|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|3
1737508210000|2025-01-22 01:10:10|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|0
1737508220000|2025-01-22 01:10:20|43529.9|43509.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|2
1737508230000|2025-01-22 01:10:30|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|43533.3|43513.3|3
1737508240000|2025-01-22 01:10:40|43534.2|43514.2|43535.8|43515.8|43535.8|43515.8|43534.2|43514.2|0
1737508250000|2025-01-22 01:10:50|43534.2|43514.2|43538.3|43518.3|43538.3|43518.3|43534.2|43514.2|2
1737508260000|2025-01-22 01:11:00|43537.4|43517.4|43539.9|43519.9|43545.8|43525.8|43537.4|43517.4|11
1737508270000|2025-01-22 01:11:10|43538.9|43518.9|43532.4|43512.4|43538.9|43518.9|43532.4|43512.4|1
1737508280000|2025-01-22 01:11:20|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|3
1737508290000|2025-01-22 01:11:30|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|1
1737508300000|2025-01-22 01:11:40|43534.9|43514.9|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|3
1737508310000|2025-01-22 01:11:50|43538.9|43518.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|1
1737508330000|2025-01-22 01:12:10|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|0
1737508340000|2025-01-22 01:12:20|43535.8|43515.8|43539.9|43519.9|43539.9|43519.9|43535.8|43515.8|1
1737508350000|2025-01-22 01:12:30|43542.4|43522.4|43539.9|43519.9|43542.4|43522.4|43539.9|43519.9|5
1737508380000|2025-01-22 01:13:00|43540.8|43520.8|43542.4|43522.4|43542.4|43522.4|43540.8|43520.8|1
1737508390000|2025-01-22 01:13:10|43541.4|43521.4|43539.9|43519.9|43542.4|43522.4|43537.4|43517.4|2
1737508400000|2025-01-22 01:13:20|43538.9|43518.9|43539.9|43519.9|43542.4|43522.4|43537.4|43517.4|3
1737508410000|2025-01-22 01:13:30|43538.9|43518.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|2
1737508420000|2025-01-22 01:13:40|43538.9|43518.9|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|1
1737508430000|2025-01-22 01:13:50|43540.8|43520.8|43548.3|43528.3|43548.3|43528.3|43540.8|43520.8|0
1737508440000|2025-01-22 01:14:00|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|1
1737508450000|2025-01-22 01:14:10|43549.9|43529.9|43553.3|43533.3|43555.8|43535.8|43549.9|43529.9|10
1737508460000|2025-01-22 01:14:20|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|0
1737508470000|2025-01-22 01:14:30|43553.3|43533.3|43554.9|43534.9|43555.8|43535.8|43553.3|43533.3|4
1737508480000|2025-01-22 01:14:40|43552.4|43532.4|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|0
1737508490000|2025-01-22 01:14:50|43550.8|43530.8|43547.4|43527.4|43552.4|43532.4|43547.4|43527.4|2
1737508500000|2025-01-22 01:15:00|43552.4|43532.4|43554.9|43534.9|43554.9|43534.9|43550.8|43530.8|2
1737508510000|2025-01-22 01:15:10|43553.3|43533.3|43554.9|43534.9|43557.4|43537.4|43552.4|43532.4|4
1737508520000|2025-01-22 01:15:20|43552.4|43532.4|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|0
1737508530000|2025-01-22 01:15:30|43550.8|43530.8|43552.4|43532.4|43552.4|43532.4|43550.8|43530.8|1
1737508540000|2025-01-22 01:15:40|43553.3|43533.3|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|1
1737508550000|2025-01-22 01:15:50|43551.4|43531.4|43557.4|43537.4|43557.4|43537.4|43549.9|43529.9|1
1737508560000|2025-01-22 01:16:00|43556.4|43536.4|43562.4|43542.4|43562.4|43542.4|43554.9|43534.9|7
1737508570000|2025-01-22 01:16:10|43564.9|43544.9|43567.4|43547.4|43567.4|43547.4|43564.9|43544.9|2
1737508590000|2025-01-22 01:16:30|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43569.9|43549.9|6
1737508600000|2025-01-22 01:16:40|43573.9|43553.9|43569.9|43549.9|43573.9|43553.9|43569.9|43549.9|0
1737508610000|2025-01-22 01:16:50|43572.4|43552.4|43567.4|43547.4|43574.9|43554.9|43567.4|43547.4|4
1737508620000|2025-01-22 01:17:00|43569.9|43549.9|43564.9|43544.9|43570.8|43550.8|43564.9|43544.9|1
1737508630000|2025-01-22 01:17:10|43563.3|43543.3|43559.9|43539.9|43563.3|43543.3|43559.9|43539.9|0
1737508640000|2025-01-22 01:17:20|43562.4|43542.4|43557.4|43537.4|43562.4|43542.4|43557.4|43537.4|1
1737508650000|2025-01-22 01:17:30|43558.9|43538.9|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|0
1737508660000|2025-01-22 01:17:40|43560.5|43540.5|43552.4|43532.4|43560.5|43540.5|43552.4|43532.4|4
1737508670000|2025-01-22 01:17:50|43554.9|43534.9|43549.9|43529.9|43554.9|43534.9|43549.9|43529.9|0
1737508680000|2025-01-22 01:18:00|43550.8|43530.8|43562.4|43542.4|43562.4|43542.4|43550.8|43530.8|0
1737508690000|2025-01-22 01:18:10|43567.4|43547.4|43567.4|43547.4|43567.4|43547.4|43563.9|43543.9|0
1737508710000|2025-01-22 01:18:30|43568.3|43548.3|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1737508720000|2025-01-22 01:18:40|43568.9|43548.9|43567.4|43547.4|43569.9|43549.9|43567.4|43547.4|1
1737508730000|2025-01-22 01:18:50|43569.9|43549.9|43569.9|43549.9|43571.4|43551.4|43567.4|43547.4|4
1737508740000|2025-01-22 01:19:00|43571.4|43551.4|43572.4|43552.4|43572.4|43552.4|43569.9|43549.9|5
1737508750000|2025-01-22 01:19:10|43573.3|43553.3|43569.9|43549.9|43574.9|43554.9|43569.9|43549.9|1
1737508760000|2025-01-22 01:19:20|43572.4|43552.4|43569.9|43549.9|43573.9|43553.9|43569.9|43549.9|8
1737508770000|2025-01-22 01:19:30|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|2
1737508780000|2025-01-22 01:19:40|43571.4|43551.4|43574.9|43554.9|43574.9|43554.9|43569.9|43549.9|3
1737508790000|2025-01-22 01:19:50|43579.9|43559.9|43583.3|43563.3|43584.9|43564.9|43579.9|43559.9|6
1737508800000|2025-01-22 01:20:00|43584.3|43564.3|43587.4|43567.4|43589.9|43569.9|43584.3|43564.3|2
1737508810000|2025-01-22 01:20:10|43584.9|43564.9|43577.4|43557.4|43584.9|43564.9|43577.4|43557.4|4
1737508820000|2025-01-22 01:20:20|43574.9|43554.9|43572.4|43552.4|43574.9|43554.9|43572.4|43552.4|0
1737508830000|2025-01-22 01:20:30|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43567.4|43547.4|1
1737508840000|2025-01-22 01:20:40|43573.3|43553.3|43577.4|43557.4|43577.4|43557.4|43573.3|43553.3|0
1737508850000|2025-01-22 01:20:50|43578.3|43558.3|43577.4|43557.4|43579.9|43559.9|43577.4|43557.4|0
1737508860000|2025-01-22 01:21:00|43578.3|43558.3|43577.4|43557.4|43579.9|43559.9|43577.4|43557.4|2
1737508870000|2025-01-22 01:21:10|43578.9|43558.9|43574.9|43554.9|43579.9|43559.9|43574.9|43554.9|2
1737508880000|2025-01-22 01:21:20|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|0
1737508890000|2025-01-22 01:21:30|43577.4|43557.4|43574.9|43554.9|43579.9|43559.9|43574.9|43554.9|3
1737508900000|2025-01-22 01:21:40|43577.4|43557.4|43579.9|43559.9|43579.9|43559.9|43577.4|43557.4|1
1737508920000|2025-01-22 01:22:00|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|43577.4|43557.4|0
1737508930000|2025-01-22 01:22:10|43574.9|43554.9|43569.9|43549.9|43574.9|43554.9|43569.9|43549.9|1
1737508940000|2025-01-22 01:22:20|43571.4|43551.4|43569.9|43549.9|43572.4|43552.4|43569.9|43549.9|3
1737508950000|2025-01-22 01:22:30|43568.9|43548.9|43567.4|43547.4|43568.9|43548.9|43567.4|43547.4|3
1737508960000|2025-01-22 01:22:40|43562.4|43542.4|43559.9|43539.9|43562.4|43542.4|43559.9|43539.9|3
1737508970000|2025-01-22 01:22:50|43558.9|43538.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|4
1737508980000|2025-01-22 01:23:00|43560.8|43540.8|43559|43539|43562.4|43542.4|43559|43539|1
1737508990000|2025-01-22 01:23:10|43557.4|43537.4|43554|43534|43557.4|43537.4|43554|43534|0
1737509000000|2025-01-22 01:23:20|43554.9|43534.9|43552.4|43532.4|43554.9|43534.9|43549.9|43529.9|2
1737509010000|2025-01-22 01:23:30|43553.3|43533.3|43554.9|43534.9|43554.9|43534.9|43552.4|43532.4|4
1737509020000|2025-01-22 01:23:40|43552.4|43532.4|43557.4|43537.4|43557.4|43537.4|43552.4|43532.4|0
1737509030000|2025-01-22 01:23:50|43554.9|43534.9|43559.9|43539.9|43559.9|43539.9|43554.9|43534.9|0
1737509040000|2025-01-22 01:24:00|43559|43539|43558.3|43538.3|43559|43539|43557.4|43537.4|1
1737509050000|2025-01-22 01:24:10|43559.9|43539.9|43562.4|43542.4|43562.4|43542.4|43559.9|43539.9|0
1737509060000|2025-01-22 01:24:20|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|43563.3|43543.3|0
1737509090000|2025-01-22 01:24:50|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|43562.4|43542.4|2
1737509100000|2025-01-22 01:25:00|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|0
1737509110000|2025-01-22 01:25:10|43554.9|43534.9|43551.5|43531.5|43554.9|43534.9|43551.5|43531.5|2
1737509120000|2025-01-22 01:25:20|43549.9|43529.9|43544.9|43524.9|43549.9|43529.9|43544.9|43524.9|3
1737509130000|2025-01-22 01:25:30|43545.8|43525.8|43547.4|43527.4|43547.4|43527.4|43544.9|43524.9|1
1737509140000|2025-01-22 01:25:40|43544.9|43524.9|43547.4|43527.4|43547.4|43527.4|43544.9|43524.9|2
1737509150000|2025-01-22 01:25:50|43548.3|43528.3|43542.4|43522.4|43549.9|43529.9|43542.4|43522.4|21
1737509160000|2025-01-22 01:26:00|43541.5|43521.5|43539.9|43519.9|43541.5|43521.5|43539.9|43519.9|1
1737509180000|2025-01-22 01:26:20|43542.4|43522.4|43536.5|43516.5|43542.4|43522.4|43536.5|43516.5|2
1737509190000|2025-01-22 01:26:30|43535.5|43515.5|43536.5|43516.5|43536.5|43516.5|43534|43514|0
1737509200000|2025-01-22 01:26:40|43534|43514|43537.4|43517.4|43537.4|43517.4|43534|43514|0
1737509210000|2025-01-22 01:26:50|43536.5|43516.5|43535.8|43515.8|43538.3|43518.3|43535.8|43515.8|1
1737509220000|2025-01-22 01:27:00|43537.4|43517.4|43532.4|43512.4|43537.4|43517.4|43532.4|43512.4|1
1737509240000|2025-01-22 01:27:20|43533.3|43513.3|43532.4|43512.4|43534|43514|43532.4|43512.4|2
1737509250000|2025-01-22 01:27:30|43531.5|43511.5|43527.4|43507.4|43531.5|43511.5|43527.4|43507.4|6
1737509260000|2025-01-22 01:27:40|43525.8|43505.8|43517.4|43497.4|43525.8|43505.8|43517.4|43497.4|5
1737509270000|2025-01-22 01:27:50|43515.8|43495.8|43507.4|43487.4|43515.8|43495.8|43507.4|43487.4|9
1737509280000|2025-01-22 01:28:00|43506.5|43486.5|43507.4|43487.4|43507.4|43487.4|43504.9|43484.9|1
1737509290000|2025-01-22 01:28:10|43502.4|43482.4|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|12
1737509300000|2025-01-22 01:28:20|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|1
1737509310000|2025-01-22 01:28:30|43499|43479|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|7
1737509320000|2025-01-22 01:28:40|43499|43479|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|1
1737509330000|2025-01-22 01:28:50|43495.9|43475.9|43497.4|43477.4|43497.4|43477.4|43494.9|43474.9|1
1737509340000|2025-01-22 01:29:00|43494.9|43474.9|43494.9|43474.9|43497.4|43477.4|43492.4|43472.4|3
1737509350000|2025-01-22 01:29:10|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|0
1737509360000|2025-01-22 01:29:20|||||||||3
1737509370000|2025-01-22 01:29:30|43499.9|43479.9|43500.9|43480.9|43500.9|43480.9|43499.9|43479.9|0
1737509380000|2025-01-22 01:29:40|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43501.8|43481.8|0
1737509390000|2025-01-22 01:29:50|43503.4|43483.4|43504.3|43484.3|43505.2|43485.2|43503.4|43483.4|0
1737509400000|2025-01-22 01:30:00|43503.4|43483.4|43499|43479|43503.4|43483.4|43495.9|43475.9|1
1737509410000|2025-01-22 01:30:10|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|3
1737509420000|2025-01-22 01:30:20|43495.9|43475.9|43494.9|43474.9|43495.9|43475.9|43494.9|43474.9|1
1737509430000|2025-01-22 01:30:30|43497.4|43477.4|43497.4|43477.4|43499.9|43479.9|43494.9|43474.9|0
1737509440000|2025-01-22 01:30:40|43494.9|43474.9|43494.9|43474.9|43497.4|43477.4|43494.9|43474.9|0
1737509450000|2025-01-22 01:30:50|43496.5|43476.5|43503.4|43483.4|43503.4|43483.4|43496.5|43476.5|4
1737509460000|2025-01-22 01:31:00|43502.4|43482.4|43504.9|43484.9|43505.9|43485.9|43502.4|43482.4|6
1737509470000|2025-01-22 01:31:10|43503.4|43483.4|43503.4|43483.4|43505.9|43485.9|43503.4|43483.4|3
1737509480000|2025-01-22 01:31:20|43502.4|43482.4|43505.9|43485.9|43505.9|43485.9|43499.9|43479.9|1
1737509490000|2025-01-22 01:31:30|43504.9|43484.9|43506.8|43486.8|43506.8|43486.8|43503.4|43483.4|0
1737509500000|2025-01-22 01:31:40|43505.9|43485.9|43512.4|43492.4|43514.9|43494.9|43505.9|43485.9|0
1737509510000|2025-01-22 01:31:50|43514.9|43494.9|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|4
1737509520000|2025-01-22 01:32:00|43509.9|43489.9|43507.4|43487.4|43509.9|43489.9|43504.9|43484.9|0
1737509530000|2025-01-22 01:32:10|43506.5|43486.5|43507.4|43487.4|43507.4|43487.4|43504.9|43484.9|0
1737509540000|2025-01-22 01:32:20|43504.9|43484.9|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|1
1737509550000|2025-01-22 01:32:30|43506.5|43486.5|43504.9|43484.9|43506.5|43486.5|43499.9|43479.9|1
1737509560000|2025-01-22 01:32:40|43504|43484|43502.4|43482.4|43504.9|43484.9|43499.9|43479.9|0
1737509570000|2025-01-22 01:32:50|43499.9|43479.9|43504.9|43484.9|43504.9|43484.9|43497.4|43477.4|1
1737509580000|2025-01-22 01:33:00|43505.9|43485.9|43499.9|43479.9|43505.9|43485.9|43499.9|43479.9|2
1737509590000|2025-01-22 01:33:10|43497.4|43477.4|43494.9|43474.9|43497.4|43477.4|43492.4|43472.4|5
1737509600000|2025-01-22 01:33:20|43492.4|43472.4|43494.9|43474.9|43499.9|43479.9|43492.4|43472.4|2
1737509610000|2025-01-22 01:33:30|43497.4|43477.4|43494.9|43474.9|43499.9|43479.9|43494.9|43474.9|1
1737509620000|2025-01-22 01:33:40|43492.4|43472.4|43492.4|43472.4|43494.9|43474.9|43492.4|43472.4|0
1737509630000|2025-01-22 01:33:50|43490.5|43470.5|43487.4|43467.4|43490.9|43470.9|43487.4|43467.4|6
1737509640000|2025-01-22 01:34:00|43490.5|43470.5|43494|43474|43494.9|43474.9|43489.9|43469.9|8
1737509650000|2025-01-22 01:34:10|43492.4|43472.4|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|5
1737509660000|2025-01-22 01:34:20|||||||||5
1737509670000|2025-01-22 01:34:30|43484.9|43464.9|43477.4|43457.4|43484.9|43464.9|43477.4|43457.4|5
1737509680000|2025-01-22 01:34:40|43479.9|43459.9|43477.4|43457.4|43479.9|43459.9|43477.4|43457.4|3
1737509690000|2025-01-22 01:34:50|43479.9|43459.9|43482.4|43462.4|43484.9|43464.9|43479.9|43459.9|4
1737509700000|2025-01-22 01:35:00|43480.9|43460.9|43479.3|43459.3|43480.9|43460.9|43478.4|43458.4|3
1737509710000|2025-01-22 01:35:10|43478.4|43458.4|43469.9|43449.9|43479|43459|43469.9|43449.9|20
1737509720000|2025-01-22 01:35:20|43469|43449|43467.4|43447.4|43469.9|43449.9|43467.4|43447.4|2
1737509730000|2025-01-22 01:35:30|43464.9|43444.9|43464.9|43444.9|43467.4|43447.4|43464.9|43444.9|0
1737509740000|2025-01-22 01:35:40|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43466.5|43446.5|1
1737509750000|2025-01-22 01:35:50|43464.9|43444.9|43467.4|43447.4|43467.4|43447.4|43464.9|43444.9|1
1737509760000|2025-01-22 01:36:00|43462.4|43442.4|43467.4|43447.4|43467.4|43447.4|43462.4|43442.4|8
1737509770000|2025-01-22 01:36:10|43469.9|43449.9|43471.5|43451.5|43471.5|43451.5|43467.4|43447.4|4
1737509780000|2025-01-22 01:36:20|43472.4|43452.4|43474.9|43454.9|43474.9|43454.9|43471.5|43451.5|1
1737509790000|2025-01-22 01:36:30|43477.4|43457.4|43481.8|43461.8|43481.8|43461.8|43474.9|43454.9|0
1737509800000|2025-01-22 01:36:40|43483.4|43463.4|43488.4|43468.4|43488.4|43468.4|43483.4|43463.4|0
1737509810000|2025-01-22 01:36:50|43487.4|43467.4|43484.9|43464.9|43489.9|43469.9|43484.9|43464.9|0
1737509820000|2025-01-22 01:37:00|43486.5|43466.5|43489.9|43469.9|43489.9|43469.9|43486.5|43466.5|2
1737509830000|2025-01-22 01:37:10|43487.4|43467.4|43487.4|43467.4|43492.4|43472.4|43487.4|43467.4|0
1737509850000|2025-01-22 01:37:30|43486.5|43466.5|43482.4|43462.4|43486.5|43466.5|43482.4|43462.4|4
1737509860000|2025-01-22 01:37:40|43479.9|43459.9|43476.5|43456.5|43479.9|43459.9|43476.5|43456.5|1
1737509870000|2025-01-22 01:37:50|43474|43454|43469|43449|43474.9|43454.9|43469|43449|0
1737509880000|2025-01-22 01:38:00|43469.9|43449.9|43467.4|43447.4|43469.9|43449.9|43467.4|43447.4|0
1737509890000|2025-01-22 01:38:10|43468.4|43448.4|43472.4|43452.4|43472.4|43452.4|43468.4|43448.4|3
1737509900000|2025-01-22 01:38:20|43471.5|43451.5|43470.9|43450.9|43472.4|43452.4|43469.9|43449.9|1
1737509910000|2025-01-22 01:38:30|43472.4|43452.4|43469.9|43449.9|43472.4|43452.4|43469.9|43449.9|1
1737509920000|2025-01-22 01:38:40|43469|43449|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|0
1737509930000|2025-01-22 01:38:50|43467.4|43447.4|43472.4|43452.4|43472.4|43452.4|43467.4|43447.4|0
1737509940000|2025-01-22 01:39:00|43469.9|43449.9|43474.9|43454.9|43474.9|43454.9|43469|43449|1
1737509950000|2025-01-22 01:39:10|43474|43454|43477.4|43457.4|43477.4|43457.4|43474|43454|2
1737509960000|2025-01-22 01:39:20|43474.9|43454.9|43467.4|43447.4|43474.9|43454.9|43467.4|43447.4|2
1737509970000|2025-01-22 01:39:30|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43462.4|43442.4|0
1737509980000|2025-01-22 01:39:40|43466.5|43446.5|43467.4|43447.4|43469.9|43449.9|43466.5|43446.5|0
1737509990000|2025-01-22 01:39:50|43464.9|43444.9|43454.9|43434.9|43464.9|43444.9|43454.9|43434.9|5
1737510000000|2025-01-22 01:40:00|43454|43434|43447.4|43427.4|43454|43434|43447.4|43427.4|6
1737510010000|2025-01-22 01:40:10|43449.9|43429.9|43454.9|43434.9|43457.4|43437.4|43449.9|43429.9|4
1737510020000|2025-01-22 01:40:20|43457.4|43437.4|43449.9|43429.9|43457.4|43437.4|43449.9|43429.9|2
1737510030000|2025-01-22 01:40:30|43451.5|43431.5|43452.4|43432.4|43452.4|43432.4|43451.5|43431.5|0
1737510040000|2025-01-22 01:40:40|43453.4|43433.4|43452.4|43432.4|43454.9|43434.9|43452.4|43432.4|0
1737510050000|2025-01-22 01:40:50|43454.9|43434.9|43457.4|43437.4|43457.4|43437.4|43454.9|43434.9|1
1737510060000|2025-01-22 01:41:00|43454.9|43434.9|43454.9|43434.9|43456.5|43436.5|43454.9|43434.9|0
1737510070000|2025-01-22 01:41:10|43452.4|43432.4|43454|43434|43454.9|43434.9|43452.4|43432.4|1
1737510080000|2025-01-22 01:41:20|43452.4|43432.4|43454.9|43434.9|43454.9|43434.9|43452.4|43432.4|0
1737510090000|2025-01-22 01:41:30|43453.4|43433.4|43452.4|43432.4|43453.4|43433.4|43452.4|43432.4|1
1737510100000|2025-01-22 01:41:40|43454|43434|43449.9|43429.9|43454.9|43434.9|43449.9|43429.9|10
1737510110000|2025-01-22 01:41:50|43448.4|43428.4|43447.4|43427.4|43448.4|43428.4|43445.9|43425.9|2
1737510120000|2025-01-22 01:42:00|43446.5|43426.5|43444|43424|43447.4|43427.4|43441.5|43421.5|5
1737510130000|2025-01-22 01:42:10|43441.5|43421.5|43441.5|43421.5|43445.6|43425.6|43441.5|43421.5|2
1737510140000|2025-01-22 01:42:20|43439|43419|43436.5|43416.5|43441.5|43421.5|43436.5|43416.5|6
1737510150000|2025-01-22 01:42:30|43439|43419|43434|43414|43439|43419|43431.5|43411.5|9
1737510160000|2025-01-22 01:42:40|43436.5|43416.5|43439|43419|43439|43419|43436.5|43416.5|2
1737510170000|2025-01-22 01:42:50|43439.9|43419.9|43454|43434|43454|43434|43439.9|43419.9|1
1737510180000|2025-01-22 01:43:00|43451.5|43431.5|43449|43429|43451.5|43431.5|43449|43429|1
1737510190000|2025-01-22 01:43:10|43447.4|43427.4|43446.5|43426.5|43447.4|43427.4|43446.5|43426.5|0
1737510200000|2025-01-22 01:43:20|||||||||1
1737510210000|2025-01-22 01:43:30|43444|43424|43444|43424|43444|43424|43444|43424|1
1737510220000|2025-01-22 01:43:40|43441.5|43421.5|43436.5|43416.5|43441.5|43421.5|43434|43414|11
1737510230000|2025-01-22 01:43:50|43434|43414|43436.5|43416.5|43436.5|43416.5|43434|43414|2
1737510240000|2025-01-22 01:44:00|43438.1|43418.1|43436.5|43416.5|43438.1|43418.1|43434.9|43414.9|1
1737510250000|2025-01-22 01:44:10|43437.4|43417.4|43431.5|43411.5|43437.4|43417.4|43431.5|43411.5|3
1737510260000|2025-01-22 01:44:20|43430.6|43410.6|43429|43409|43430.6|43410.6|43429|43409|1
1737510270000|2025-01-22 01:44:30|43431.5|43411.5|43434|43414|43436.5|43416.5|43429|43409|4
1737510280000|2025-01-22 01:44:40|43432.5|43412.5|43431.5|43411.5|43434|43414|43431.5|43411.5|6
1737510290000|2025-01-22 01:44:50|43435.6|43415.6|43431.5|43411.5|43436.5|43416.5|43431.5|43411.5|6
1737510300000|2025-01-22 01:45:00|43429|43409|43429|43409|43433.1|43413.1|43426.5|43406.5|7
1737510310000|2025-01-22 01:45:10|43426.5|43406.5|43425|43405|43426.5|43406.5|43425|43405|2
1737510320000|2025-01-22 01:45:20|43426.5|43406.5|43431.5|43411.5|43431.5|43411.5|43426.5|43406.5|8
1737510330000|2025-01-22 01:45:30|43434|43414|43431.5|43411.5|43434|43414|43431.5|43411.5|3
1737510340000|2025-01-22 01:45:40|43430|43410|43435.6|43415.6|43435.6|43415.6|43429|43409|1
1737510350000|2025-01-22 01:45:50|43436.5|43416.5|43442.5|43422.5|43442.5|43422.5|43436.5|43416.5|0
1737510360000|2025-01-22 01:46:00|43440|43420|43440.6|43420.6|43442.5|43422.5|43439|43419|7
1737510370000|2025-01-22 01:46:10|43441.5|43421.5|43436.5|43416.5|43441.5|43421.5|43436.5|43416.5|2
1737510380000|2025-01-22 01:46:20|43439|43419|43439|43419|43439|43419|43439|43419|1
1737510390000|2025-01-22 01:46:30|43441.5|43421.5|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1737510400000|2025-01-22 01:46:40|43444|43424|43444|43424|43444|43424|43444|43424|1
1737510410000|2025-01-22 01:46:50|43449|43429|43449|43429|43449|43429|43449|43429|2
1737510420000|2025-01-22 01:47:00|43445|43425|43444|43424|43445.6|43425.6|43441.5|43421.5|10
1737510430000|2025-01-22 01:47:10|43441.5|43421.5|43444|43424|43444|43424|43441.5|43421.5|2
1737510440000|2025-01-22 01:47:20|43443.1|43423.1|43434|43414|43443.1|43423.1|43433.1|43413.1|1
1737510450000|2025-01-22 01:47:30|43431.5|43411.5|43431.5|43411.5|43434|43414|43431.5|43411.5|1
1737510460000|2025-01-22 01:47:40|43434|43414|43431.5|43411.5|43436.5|43416.5|43431.5|43411.5|0
1737510470000|2025-01-22 01:47:50|43434|43414|43436.5|43416.5|43436.5|43416.5|43434|43414|0
1737510480000|2025-01-22 01:48:00|43439|43419|43429|43409|43439|43419|43429|43409|7
1737510490000|2025-01-22 01:48:10|43426.5|43406.5|43430|43410|43430|43410|43426.5|43406.5|1
1737510500000|2025-01-22 01:48:20|43431.5|43411.5|43434|43414|43436.5|43416.5|43431.5|43411.5|1
1737510510000|2025-01-22 01:48:30|43435.6|43415.6|43435.6|43415.6|43439|43419|43434|43414|4
1737510520000|2025-01-22 01:48:40|43434|43414|43426.5|43406.5|43434|43414|43425.6|43405.6|6
1737510530000|2025-01-22 01:48:50|43424|43404|43419|43399|43424|43404|43419|43399|2
1737510540000|2025-01-22 01:49:00|43422.1|43402.1|43424|43404|43424|43404|43420.6|43400.6|9
1737510550000|2025-01-22 01:49:10|43426.5|43406.5|43431.5|43411.5|43431.5|43411.5|43426.5|43406.5|1
1737510560000|2025-01-22 01:49:20|43430|43410|43434|43414|43434|43414|43429|43409|1
1737510570000|2025-01-22 01:49:30|43436.5|43416.5|43441.5|43421.5|43442.5|43422.5|43436.5|43416.5|2
1737510580000|2025-01-22 01:49:40|43445|43425|43444|43424|43449|43429|43444|43424|7
1737510590000|2025-01-22 01:49:50|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43444|43424|1
1737510600000|2025-01-22 01:50:00|43449|43429|43451.5|43431.5|43451.5|43431.5|43446.5|43426.5|2
1737510610000|2025-01-22 01:50:10|43452.5|43432.5|43454|43434|43454|43434|43451.5|43431.5|0
1737510620000|2025-01-22 01:50:20|43455|43435|43455|43435|43456.5|43436.5|43455|43435|0
1737510630000|2025-01-22 01:50:30|43456.5|43436.5|43450.6|43430.6|43456.5|43436.5|43450.6|43430.6|3
1737510640000|2025-01-22 01:50:40|43449|43429|43446.5|43426.5|43451.5|43431.5|43446.5|43426.5|0
1737510650000|2025-01-22 01:50:50|43449|43429|43446.5|43426.5|43449|43429|43446.5|43426.5|2
1737510660000|2025-01-22 01:51:00|43449|43429|43446.5|43426.5|43449|43429|43444|43424|15
1737510670000|2025-01-22 01:51:10|43449|43429|43446.5|43426.5|43449|43429|43444|43424|0
1737510680000|2025-01-22 01:51:20|43444|43424|43449|43429|43449|43429|43444|43424|1
1737510690000|2025-01-22 01:51:30|43450|43430|43449|43429|43451.5|43431.5|43446.5|43426.5|0
1737510700000|2025-01-22 01:51:40|43450.6|43430.6|43451.5|43431.5|43451.5|43431.5|43449|43429|0
1737510710000|2025-01-22 01:51:50|43452.5|43432.5|43451.5|43431.5|43454|43434|43451.5|43431.5|0
1737510720000|2025-01-22 01:52:00|43449|43429|43444|43424|43449|43429|43444|43424|1
1737510730000|2025-01-22 01:52:10|43442.5|43422.5|43444|43424|43444|43424|43441.5|43421.5|0
1737510740000|2025-01-22 01:52:20|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|43446.5|43426.5|2
1737510750000|2025-01-22 01:52:30|43444|43424|43436.5|43416.5|43444|43424|43436.5|43416.5|3
1737510760000|2025-01-22 01:52:40|43438.1|43418.1|43439|43419|43439|43419|43436.5|43416.5|1
1737510770000|2025-01-22 01:52:50|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1737510780000|2025-01-22 01:53:00|43434|43414|43436.5|43416.5|43437.5|43417.5|43434|43414|2
1737510790000|2025-01-22 01:53:10|43437.5|43417.5|43439|43419|43439|43419|43437.5|43417.5|0
1737510800000|2025-01-22 01:53:20|43438.1|43418.1|43439|43419|43439|43419|43436.5|43416.5|2
1737510810000|2025-01-22 01:53:30|43441.5|43421.5|43440.6|43420.6|43441.5|43421.5|43439|43419|6
1737510820000|2025-01-22 01:53:40|43439|43419|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1737510830000|2025-01-22 01:53:50|43439|43419|43444|43424|43444|43424|43439|43419|0
1737510840000|2025-01-22 01:54:00|43442.5|43422.5|43441.5|43421.5|43444|43424|43441.5|43421.5|1
1737510850000|2025-01-22 01:54:10|43440.6|43420.6|43441.5|43421.5|43441.5|43421.5|43439|43419|0
1737510860000|2025-01-22 01:54:20|43443.1|43423.1|43444|43424|43444|43424|43441.5|43421.5|0
1737510870000|2025-01-22 01:54:30|43441.5|43421.5|43439|43419|43441.5|43421.5|43439|43419|1
1737510880000|2025-01-22 01:54:40|||||||||2
1737510890000|2025-01-22 01:54:50|43436.5|43416.5|43439|43419|43439|43419|43436.5|43416.5|3
1737510900000|2025-01-22 01:55:00|43437.2|43417.2|43433.1|43413.1|43437.2|43417.2|43433.1|43413.1|6
1737510910000|2025-01-22 01:55:10|43434|43414|43436.5|43416.5|43436.5|43416.5|43434|43414|2
1737510920000|2025-01-22 01:55:20|43434|43414|43429|43409|43434|43414|43429|43409|1
1737510930000|2025-01-22 01:55:30|43425|43405|43426.5|43406.5|43426.5|43406.5|43421.5|43401.5|6
1737510940000|2025-01-22 01:55:40|43425|43405|43421.5|43401.5|43425|43405|43421.5|43401.5|2
1737510950000|2025-01-22 01:55:50|43424|43404|43424|43404|43424.7|43404.7|43423.1|43403.1|13
1737510960000|2025-01-22 01:56:00|43423.1|43403.1|43416.5|43396.5|43424|43404|43416.5|43396.5|12
1737510970000|2025-01-22 01:56:10|43419|43399|43419|43399|43421.5|43401.5|43419|43399|4
1737510980000|2025-01-22 01:56:20|43416.5|43396.5|43421.5|43401.5|43421.5|43401.5|43416.5|43396.5|2
1737510990000|2025-01-22 01:56:30|43419|43399|43419|43399|43419|43399|43419|43399|1
1737511000000|2025-01-22 01:56:40|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43415.6|43395.6|2
1737511010000|2025-01-22 01:56:50|43419|43399|43419|43399|43419|43399|43419|43399|1
1737511020000|2025-01-22 01:57:00|||||||||1
1737511040000|2025-01-22 01:57:20|43417.5|43397.5|43409|43389|43417.5|43397.5|43409|43389|8
1737511050000|2025-01-22 01:57:30|43406.5|43386.5|43405.6|43385.6|43406.5|43386.5|43403.1|43383.1|0
1737511060000|2025-01-22 01:57:40|43403.7|43383.7|43398.1|43378.1|43403.7|43383.7|43398.1|43378.1|10
1737511070000|2025-01-22 01:57:50|43399|43379|43398.1|43378.1|43401.5|43381.5|43398.1|43378.1|5
1737511080000|2025-01-22 01:58:00|43399|43379|43401.5|43381.5|43401.5|43381.5|43399|43379|1
1737511090000|2025-01-22 01:58:10|43403.1|43383.1|43399|43379|43403.1|43383.1|43399|43379|5
1737511100000|2025-01-22 01:58:20|43401.5|43381.5|43401.5|43381.5|43404|43384|43401.5|43381.5|1
1737511110000|2025-01-22 01:58:30|43404|43384|43406.5|43386.5|43406.5|43386.5|43404|43384|0
1737511120000|2025-01-22 01:58:40|43409|43389|43409|43389|43409|43389|43409|43389|3
1737511130000|2025-01-22 01:58:50|43415|43395|43416.5|43396.5|43416.5|43396.5|43415|43395|22
1737511140000|2025-01-22 01:59:00|43417.5|43397.5|43416.5|43396.5|43419|43399|43416.5|43396.5|3
1737511150000|2025-01-22 01:59:10|43415.6|43395.6|43419|43399|43419|43399|43415|43395|0
1737511160000|2025-01-22 01:59:20|43418.1|43398.1|43421.5|43401.5|43421.5|43401.5|43417.5|43397.5|2
1737511170000|2025-01-22 01:59:30|43419|43399|43420.6|43400.6|43420.6|43400.6|43419|43399|0
1737511180000|2025-01-22 01:59:40|43421.5|43401.5|43424|43404|43424|43404|43419|43399|1
1737511190000|2025-01-22 01:59:50|43423.1|43403.1|43419|43399|43424|43404|43419|43399|2
1737511200000|2025-01-22 02:00:00|43415.9|43395.9|43409|43389|43415.9|43395.9|43406.5|43386.5|8
1737511210000|2025-01-22 02:00:10|43407.5|43387.5|43409|43389|43409|43389|43406.5|43386.5|0
1737511220000|2025-01-22 02:00:20|43409.1|43389.1|43409.1|43389.1|43411.6|43391.6|43409.1|43389.1|0
1737511230000|2025-01-22 02:00:30|43406.6|43386.6|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|0
1737511240000|2025-01-22 02:00:40|43410.6|43390.6|43413.1|43393.1|43414.1|43394.1|43410.6|43390.6|1
1737511250000|2025-01-22 02:00:50|43411.6|43391.6|43414.1|43394.1|43417.5|43397.5|43411.6|43391.6|5
1737511260000|2025-01-22 02:01:00|43411.6|43391.6|43409.1|43389.1|43414.1|43394.1|43409.1|43389.1|5
1737511270000|2025-01-22 02:01:10|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43411.6|43391.6|1
1737511280000|2025-01-22 02:01:20|43411.6|43391.6|43409.1|43389.1|43411.6|43391.6|43409.1|43389.1|12
1737511290000|2025-01-22 02:01:30|43408.1|43388.1|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|3
1737511300000|2025-01-22 02:01:40|43406.6|43386.6|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|0
1737511310000|2025-01-22 02:01:50|43405|43385|43408.1|43388.1|43409.1|43389.1|43404.1|43384.1|1
1737511320000|2025-01-22 02:02:00|43406.6|43386.6|43404.1|43384.1|43409.1|43389.1|43404.1|43384.1|1
1737511330000|2025-01-22 02:02:10|43405|43385|43409.1|43389.1|43409.1|43389.1|43404.1|43384.1|1
1737511340000|2025-01-22 02:02:20|43406.6|43386.6|43407.5|43387.5|43410|43390|43406.6|43386.6|4
1737511350000|2025-01-22 02:02:30|43409.1|43389.1|43390.6|43370.6|43409.1|43389.1|43390.6|43370.6|25
1737511360000|2025-01-22 02:02:40|43388.1|43368.1|43386.6|43366.6|43390.6|43370.6|43384.1|43364.1|20
1737511370000|2025-01-22 02:02:50|43384.1|43364.1|43386.6|43366.6|43386.6|43366.6|43384.1|43364.1|3
1737511380000|2025-01-22 02:03:00|43384.1|43364.1|43386.6|43366.6|43386.6|43366.6|43384.1|43364.1|1
1737511390000|2025-01-22 02:03:10|43385.6|43365.6|43389.1|43369.1|43389.1|43369.1|43384.1|43364.1|1
1737511400000|2025-01-22 02:03:20|43390|43370|43389.1|43369.1|43390|43370|43389.1|43369.1|3
1737511410000|2025-01-22 02:03:30|43390|43370|43399.1|43379.1|43399.1|43379.1|43390|43370|40
1737511420000|2025-01-22 02:03:40|43398.1|43378.1|43396.6|43376.6|43399.1|43379.1|43396.6|43376.6|3
1737511430000|2025-01-22 02:03:50|43394.1|43374.1|43394.1|43374.1|43396.6|43376.6|43391.6|43371.6|0
1737511440000|2025-01-22 02:04:00|43391.6|43371.6|43396.6|43376.6|43397.5|43377.5|43391.6|43371.6|11
1737511450000|2025-01-22 02:04:10|43394.1|43374.1|43395|43375|43399.1|43379.1|43394.1|43374.1|4
1737511460000|2025-01-22 02:04:20|43396.6|43376.6|43391.6|43371.6|43398.1|43378.1|43391.6|43371.6|2
1737511470000|2025-01-22 02:04:30|43392.5|43372.5|43394.1|43374.1|43394.1|43374.1|43391.6|43371.6|1
1737511480000|2025-01-22 02:04:40|43395.6|43375.6|43391.6|43371.6|43395.6|43375.6|43391.6|43371.6|0
1737511490000|2025-01-22 02:04:50|43390.6|43370.6|43386.6|43366.6|43390.6|43370.6|43386.6|43366.6|1
1737511500000|2025-01-22 02:05:00|43389.1|43369.1|43385.6|43365.6|43389.1|43369.1|43384.7|43364.7|12
1737511510000|2025-01-22 02:05:10|43384.1|43364.1|43386.6|43366.6|43389.1|43369.1|43384.1|43364.1|5
1737511520000|2025-01-22 02:05:20|43385.6|43365.6|43388.1|43368.1|43388.1|43368.1|43382.2|43362.2|8
1737511530000|2025-01-22 02:05:30|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|1
1737511540000|2025-01-22 02:05:40|43389.7|43369.7|43390.6|43370.6|43390.6|43370.6|43388.1|43368.1|1
1737511550000|2025-01-22 02:05:50|43389.7|43369.7|43396.6|43376.6|43396.6|43376.6|43388.1|43368.1|2
1737511560000|2025-01-22 02:06:00|43395.6|43375.6|43391.6|43371.6|43395.6|43375.6|43391.6|43371.6|1
1737511570000|2025-01-22 02:06:10|43389.1|43369.1|43390|43370|43390|43370|43389.1|43369.1|1
1737511580000|2025-01-22 02:06:20|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|0
1737511590000|2025-01-22 02:06:30|43393.1|43373.1|43391.6|43371.6|43394.1|43374.1|43391.6|43371.6|6
1737511610000|2025-01-22 02:06:50|43389.1|43369.1|43385.6|43365.6|43389.1|43369.1|43385.6|43365.6|1
1737511620000|2025-01-22 02:07:00|43386.6|43366.6|43384.7|43364.7|43386.6|43366.6|43384.7|43364.7|9
1737511630000|2025-01-22 02:07:10|43383.1|43363.1|43374.1|43354.1|43383.1|43363.1|43374.1|43354.1|125
1737511640000|2025-01-22 02:07:20|43369.1|43349.1|43380|43360|43380|43360|43369.1|43349.1|4
1737511650000|2025-01-22 02:07:30|43381.6|43361.6|43381.6|43361.6|43384.1|43364.1|43381.6|43361.6|2
1737511660000|2025-01-22 02:07:40|43379.1|43359.1|43389.1|43369.1|43389.1|43369.1|43379.1|43359.1|1
1737511670000|2025-01-22 02:07:50|43390|43370|43394.1|43374.1|43394.1|43374.1|43390|43370|0
1737511680000|2025-01-22 02:08:00|43393.1|43373.1|43386.6|43366.6|43393.1|43373.1|43386.6|43366.6|4
1737511690000|2025-01-22 02:08:10|43385.6|43365.6|43384.1|43364.1|43385.6|43365.6|43384.1|43364.1|8
1737511700000|2025-01-22 02:08:20|43385|43365|43388.1|43368.1|43388.1|43368.1|43385|43365|0
1737511710000|2025-01-22 02:08:30|43389.1|43369.1|43389.1|43369.1|43394.1|43374.1|43389.1|43369.1|5
1737511720000|2025-01-22 02:08:40|43390.6|43370.6|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|2
1737511730000|2025-01-22 02:08:50|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|43386.6|43366.6|2
1737511740000|2025-01-22 02:09:00|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|43389.1|43369.1|1
1737511750000|2025-01-22 02:09:10|43388.1|43368.1|43389.1|43369.1|43389.1|43369.1|43387.5|43367.5|0
1737511770000|2025-01-22 02:09:30|43386.6|43366.6|43384.1|43364.1|43389.1|43369.1|43384.1|43364.1|2
1737511780000|2025-01-22 02:09:40|||||||||5
1737511790000|2025-01-22 02:09:50|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|43381.6|43361.6|0
1737511800000|2025-01-22 02:10:00|43384.1|43364.1|43384.1|43364.1|43384.1|43364.1|43383.1|43363.1|5
1737511810000|2025-01-22 02:10:10|43385.6|43365.6|43388.1|43368.1|43388.1|43368.1|43385.6|43365.6|2
1737511820000|2025-01-22 02:10:20|43389.1|43369.1|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|3
1737511830000|2025-01-22 02:10:30|43392.5|43372.5|43394.1|43374.1|43394.1|43374.1|43392.5|43372.5|2
1737511840000|2025-01-22 02:10:40|43395.6|43375.6|43401.6|43381.6|43401.6|43381.6|43395.6|43375.6|1
1737511850000|2025-01-22 02:10:50|43399.1|43379.1|43401.6|43381.6|43401.6|43381.6|43399.1|43379.1|0
1737511860000|2025-01-22 02:11:00|43399.1|43379.1|43400|43380|43401.6|43381.6|43399.1|43379.1|4
1737511870000|2025-01-22 02:11:10|43401.6|43381.6|43406.6|43386.6|43406.6|43386.6|43401.6|43381.6|1
1737511880000|2025-01-22 02:11:20|43405|43385|43404.1|43384.1|43405|43385|43404.1|43384.1|3
1737511890000|2025-01-22 02:11:30|43402.5|43382.5|43400.6|43380.6|43404.1|43384.1|43400.6|43380.6|13
1737511900000|2025-01-22 02:11:40|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|5
1737511910000|2025-01-22 02:11:50|43405.6|43385.6|43404.1|43384.1|43406.6|43386.6|43402.5|43382.5|9
1737511920000|2025-01-22 02:12:00|43405|43385|43409.1|43389.1|43409.1|43389.1|43405|43385|1
1737511930000|2025-01-22 02:12:10|43410.6|43390.6|43414.1|43394.1|43414.1|43394.1|43410.6|43390.6|0
1737511940000|2025-01-22 02:12:20|43416.6|43396.6|43419.1|43399.1|43419.1|43399.1|43415.6|43395.6|3
1737511950000|2025-01-22 02:12:30|43422.2|43402.2|43429.1|43409.1|43429.1|43409.1|43422.2|43402.2|4
1737511960000|2025-01-22 02:12:40|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|2
1737511970000|2025-01-22 02:12:50|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43429.1|43409.1|1
1737511980000|2025-01-22 02:13:00|43434.1|43414.1|43434.1|43414.1|43436.6|43416.6|43434.1|43414.1|1
1737511990000|2025-01-22 02:13:10|43433.1|43413.1|43436.6|43416.6|43436.6|43416.6|43431.6|43411.6|2
1737512000000|2025-01-22 02:13:20|43438.1|43418.1|43441.6|43421.6|43441.6|43421.6|43438.1|43418.1|2
1737512010000|2025-01-22 02:13:30|43444.1|43424.1|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|2
1737512020000|2025-01-22 02:13:40|43445|43425|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|1
1737512030000|2025-01-22 02:13:50|43449.1|43429.1|43454.1|43434.1|43454.1|43434.1|43449.1|43429.1|5
1737512040000|2025-01-22 02:14:00|43456.6|43436.6|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|2
1737512050000|2025-01-22 02:14:10|43460|43440|43459.1|43439.1|43461.6|43441.6|43459.1|43439.1|4
1737512060000|2025-01-22 02:14:20|43461.6|43441.6|43459.1|43439.1|43461.6|43441.6|43456.6|43436.6|4
1737512070000|2025-01-22 02:14:30|43460|43440|43461.6|43441.6|43464.1|43444.1|43459.1|43439.1|2
1737512080000|2025-01-22 02:14:40|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|0
1737512090000|2025-01-22 02:14:50|43461.6|43441.6|43464.1|43444.1|43464.1|43444.1|43459.1|43439.1|5
1737512100000|2025-01-22 02:15:00|43460.6|43440.6|43459.1|43439.1|43460.6|43440.6|43459.1|43439.1|1
1737512110000|2025-01-22 02:15:10|||||||||1
1737512120000|2025-01-22 02:15:20|||||||||5
1737512130000|2025-01-22 02:15:30|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|43454.1|43434.1|2
1737512170000|2025-01-22 02:16:10|43456.6|43436.6|43454.1|43434.1|43456.6|43436.6|43454.1|43434.1|1
1737512180000|2025-01-22 02:16:20|43453.2|43433.2|43446.6|43426.6|43453.2|43433.2|43446.6|43426.6|5
1737512190000|2025-01-22 02:16:30|43445|43425|43444.1|43424.1|43445|43425|43444.1|43424.1|8
1737512200000|2025-01-22 02:16:40|43446.6|43426.6|43444.1|43424.1|43446.6|43426.6|43444.1|43424.1|1
1737512220000|2025-01-22 02:17:00|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|6
1737512230000|2025-01-22 02:17:10|43438.2|43418.2|43434.1|43414.1|43438.2|43418.2|43434.1|43414.1|15
1737512240000|2025-01-22 02:17:20|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|43436.6|43416.6|0
1737512250000|2025-01-22 02:17:30|43438.2|43418.2|43439.1|43419.1|43439.1|43419.1|43438.2|43418.2|0
1737512260000|2025-01-22 02:17:40|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|1
1737512270000|2025-01-22 02:17:50|43444.1|43424.1|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|0
1737512280000|2025-01-22 02:18:00|43444.1|43424.1|43446.6|43426.6|43446.6|43426.6|43444.1|43424.1|0
1737512290000|2025-01-22 02:18:10|43445|43425|43444.1|43424.1|43445|43425|43444.1|43424.1|0
1737512300000|2025-01-22 02:18:20|43441.6|43421.6|43436.6|43416.6|43441.6|43421.6|43436.6|43416.6|2
1737512310000|2025-01-22 02:18:30|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|43439.1|43419.1|1
1737512320000|2025-01-22 02:18:40|43441.6|43421.6|43445|43425|43445|43425|43441.6|43421.6|1
1737512330000|2025-01-22 02:18:50|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|43446.6|43426.6|1
1737512340000|2025-01-22 02:19:00|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|3
1737512350000|2025-01-22 02:19:10|43448.2|43428.2|43444.1|43424.1|43448.2|43428.2|43444.1|43424.1|2
1737512360000|2025-01-22 02:19:20|43441.6|43421.6|43439.1|43419.1|43441.6|43421.6|43439.1|43419.1|2
1737512380000|2025-01-22 02:19:40|43436.6|43416.6|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|1
1737512390000|2025-01-22 02:19:50|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|43434.1|43414.1|0
1737512400000|2025-01-22 02:20:00|||||||||2
1737512420000|2025-01-22 02:20:20|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|43429.1|43409.1|2
1737512430000|2025-01-22 02:20:30|43431.6|43411.6|43432.5|43412.5|43432.5|43412.5|43431.6|43411.6|1
1737512440000|2025-01-22 02:20:40|43433.5|43413.5|43431.6|43411.6|43435|43415|43431.6|43411.6|0
1737512450000|2025-01-22 02:20:50|43430.7|43410.7|43430|43410|43430.7|43410.7|43429.1|43409.1|0
1737512460000|2025-01-22 02:21:00|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|43431.6|43411.6|0
1737512470000|2025-01-22 02:21:10|43434.1|43414.1|43435|43415|43435|43415|43434.1|43414.1|0
1737512480000|2025-01-22 02:21:20|43436.6|43416.6|43441.6|43421.6|43441.6|43421.6|43436.6|43416.6|0
1737512490000|2025-01-22 02:21:30|43439.1|43419.1|43436.6|43416.6|43439.1|43419.1|43436.6|43416.6|0
1737512500000|2025-01-22 02:21:40|43437.5|43417.5|43439.1|43419.1|43439.1|43419.1|43437.5|43417.5|2
1737512510000|2025-01-22 02:21:50|43436.6|43416.6|43434.1|43414.1|43436.6|43416.6|43434.1|43414.1|1
1737512520000|2025-01-22 02:22:00|43431.6|43411.6|43429.1|43409.1|43434.1|43414.1|43429.1|43409.1|0
1737512530000|2025-01-22 02:22:10|43428.2|43408.2|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|3
1737512560000|2025-01-22 02:22:40|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|43426.6|43406.6|1
1737512570000|2025-01-22 02:22:50|43429.1|43409.1|43426.6|43406.6|43429.1|43409.1|43426.6|43406.6|2
1737512580000|2025-01-22 02:23:00|43425.1|43405.1|43424.1|43404.1|43426.6|43406.6|43424.1|43404.1|2
1737512610000|2025-01-22 02:23:30|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|0
1737512630000|2025-01-22 02:23:50|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|0
1737512660000|2025-01-22 02:24:20|43423.2|43403.2|43420.7|43400.7|43423.2|43403.2|43419.1|43399.1|4
1737512690000|2025-01-22 02:24:50|43421.6|43401.6|43419.1|43399.1|43421.6|43401.6|43419.1|43399.1|4
1737512700000|2025-01-22 02:25:00|43420.1|43400.1|43421.6|43401.6|43421.6|43401.6|43419.1|43399.1|0
1737512710000|2025-01-22 02:25:10|43419.1|43399.1|43421.6|43401.6|43421.6|43401.6|43419.1|43399.1|2
1737512720000|2025-01-22 02:25:20|43420.1|43400.1|43421.6|43401.6|43424.1|43404.1|43420.1|43400.1|1
1737512730000|2025-01-22 02:25:30|43420.7|43400.7|43416.6|43396.6|43420.7|43400.7|43416.6|43396.6|2
1737512740000|2025-01-22 02:25:40|43415.1|43395.1|43414.1|43394.1|43415.1|43395.1|43414.1|43394.1|1
1737512750000|2025-01-22 02:25:50|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|43414.1|43394.1|1
1737512760000|2025-01-22 02:26:00|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|43411.6|43391.6|1
1737512770000|2025-01-22 02:26:10|||||||||1
1737512780000|2025-01-22 02:26:20|||||||||1
1737512790000|2025-01-22 02:26:30|43413.2|43393.2|43409.1|43389.1|43413.2|43393.2|43409.1|43389.1|2
1737512830000|2025-01-22 02:27:10|||||||||5
1737512850000|2025-01-22 02:27:30|43410.1|43390.1|43414.1|43394.1|43414.1|43394.1|43410.1|43390.1|31
1737512860000|2025-01-22 02:27:40|||||||||1
1737512870000|2025-01-22 02:27:50|||||||||2
1737512880000|2025-01-22 02:28:00|||||||||1
1737512890000|2025-01-22 02:28:10|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|43409.1|43389.1|4
1737512900000|2025-01-22 02:28:20|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|1
1737512910000|2025-01-22 02:28:30|43405.7|43385.7|43404.1|43384.1|43405.7|43385.7|43404.1|43384.1|2
1737512940000|2025-01-22 02:29:00|43403.2|43383.2|43404.1|43384.1|43404.1|43384.1|43401.6|43381.6|2
1737512950000|2025-01-22 02:29:10|43405.1|43385.1|43406.6|43386.6|43409.1|43389.1|43405.1|43385.1|4
1737512960000|2025-01-22 02:29:20|43404.1|43384.1|43405.1|43385.1|43405.1|43385.1|43404.1|43384.1|0
1737512970000|2025-01-22 02:29:30|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|43406.6|43386.6|0
1737512980000|2025-01-22 02:29:40|43405.1|43385.1|43404.1|43384.1|43405.1|43385.1|43404.1|43384.1|0
1737512990000|2025-01-22 02:29:50|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|43401.6|43381.6|1
1737513000000|2025-01-22 02:30:00|43396|43376|43388.2|43368.2|43396|43376|43385.7|43365.7|11
1737513010000|2025-01-22 02:30:10|43390.1|43370.1|43404.1|43384.1|43404.1|43384.1|43390.1|43370.1|3
1737513020000|2025-01-22 02:30:20|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|0
1737513030000|2025-01-22 02:30:30|43406.6|43386.6|43409.1|43389.1|43409.1|43389.1|43404.1|43384.1|0
1737513040000|2025-01-22 02:30:40|43406.6|43386.6|43411.6|43391.6|43411.6|43391.6|43406.6|43386.6|1
1737513050000|2025-01-22 02:30:50|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|0
1737513060000|2025-01-22 02:31:00|43411.6|43391.6|43404.1|43384.1|43411.6|43391.6|43404.1|43384.1|8
1737513070000|2025-01-22 02:31:10|43403.2|43383.2|43404.1|43384.1|43404.1|43384.1|43401.6|43381.6|1
1737513090000|2025-01-22 02:31:30|||||||||1
1737513100000|2025-01-22 02:31:40|43405.7|43385.7|43404.1|43384.1|43406.6|43386.6|43404.1|43384.1|1
1737513110000|2025-01-22 02:31:50|43403.2|43383.2|43401.6|43381.6|43404.1|43384.1|43401.6|43381.6|3
1737513120000|2025-01-22 02:32:00|43400.7|43380.7|43404.1|43384.1|43404.1|43384.1|43399.1|43379.1|1
1737513130000|2025-01-22 02:32:10|43406.6|43386.6|43402.6|43382.6|43406.6|43386.6|43401.6|43381.6|1
1737513140000|2025-01-22 02:32:20|43401.6|43381.6|43411.6|43391.6|43411.6|43391.6|43401.6|43381.6|2
1737513150000|2025-01-22 02:32:30|43414.1|43394.1|43411.6|43391.6|43416.6|43396.6|43411.6|43391.6|1
1737513160000|2025-01-22 02:32:40|43409.1|43389.1|43411.6|43391.6|43414.1|43394.1|43409.1|43389.1|0
1737513170000|2025-01-22 02:32:50|43409.1|43389.1|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|1
1737513180000|2025-01-22 02:33:00|43407.6|43387.6|43414.1|43394.1|43414.1|43394.1|43407.6|43387.6|0
1737513200000|2025-01-22 02:33:20|43411.6|43391.6|43409.1|43389.1|43414.1|43394.1|43409.1|43389.1|0
1737513230000|2025-01-22 02:33:50|43410.1|43390.1|43411.6|43391.6|43414.1|43394.1|43410.1|43390.1|0
1737513240000|2025-01-22 02:34:00|43412.6|43392.6|43419.1|43399.1|43419.1|43399.1|43412.6|43392.6|0
1737513250000|2025-01-22 02:34:10|43416.6|43396.6|43416.6|43396.6|43419.1|43399.1|43416.6|43396.6|2
1737513270000|2025-01-22 02:34:30|||||||||2
1737513280000|2025-01-22 02:34:40|43419.1|43399.1|43418.2|43398.2|43419.1|43399.1|43416.6|43396.6|0
1737513290000|2025-01-22 02:34:50|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|43416.6|43396.6|0
1737513300000|2025-01-22 02:35:00|43414.1|43394.1|43414.1|43394.1|43414.1|43394.1|43411.6|43391.6|2
1737513320000|2025-01-22 02:35:20|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|43410.1|43390.1|1
1737513330000|2025-01-22 02:35:30|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|43407.6|43387.6|0
1737513340000|2025-01-22 02:35:40|43408.5|43388.5|43407.6|43387.6|43410.1|43390.1|43407.6|43387.6|1
1737513350000|2025-01-22 02:35:50|43409.1|43389.1|43410.1|43390.1|43410.1|43390.1|43409.1|43389.1|0
1737513360000|2025-01-22 02:36:00|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43411.6|43391.6|2
1737513370000|2025-01-22 02:36:10|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1737513400000|2025-01-22 02:36:40|43419.1|43399.1|43421.6|43401.6|43421.6|43401.6|43419.1|43399.1|1
1737513410000|2025-01-22 02:36:50|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|43424.1|43404.1|3
1737513440000|2025-01-22 02:37:20|||||||||3
1737513450000|2025-01-22 02:37:30|43426.6|43406.6|43429.1|43409.1|43429.1|43409.1|43426.6|43406.6|6
1737513460000|2025-01-22 02:37:40|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|1
1737513470000|2025-01-22 02:37:50|43426.7|43406.7|43426.7|43406.7|43429.2|43409.2|43426.7|43406.7|1
1737513480000|2025-01-22 02:38:00|43425.1|43405.1|43426.7|43406.7|43426.7|43406.7|43424.2|43404.2|2
1737513490000|2025-01-22 02:38:10|43424.2|43404.2|43424.2|43404.2|43429.2|43409.2|43424.2|43404.2|0
1737513500000|2025-01-22 02:38:20|43425.7|43405.7|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|1
1737513510000|2025-01-22 02:38:30|43423.2|43403.2|43427.6|43407.6|43427.6|43407.6|43423.2|43403.2|0
1737513520000|2025-01-22 02:38:40|43428.2|43408.2|43431.7|43411.7|43431.7|43411.7|43426.7|43406.7|0
1737513530000|2025-01-22 02:38:50|43430.7|43410.7|43429.2|43409.2|43430.7|43410.7|43429.2|43409.2|0
1737513540000|2025-01-22 02:39:00|43426.7|43406.7|43429.2|43409.2|43429.2|43409.2|43425.7|43405.7|1
1737513550000|2025-01-22 02:39:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|2
1737513560000|2025-01-22 02:39:20|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|0
1737513570000|2025-01-22 02:39:30|43424.2|43404.2|43421.7|43401.7|43424.2|43404.2|43421.7|43401.7|5
1737513580000|2025-01-22 02:39:40|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|43419.2|43399.2|0
1737513590000|2025-01-22 02:39:50|43416.7|43396.7|43416.7|43396.7|43417.6|43397.6|43416.7|43396.7|0
1737513600000|2025-01-22 02:40:00|43414.2|43394.2|43414.2|43394.2|43416.7|43396.7|43414.2|43394.2|3
1737513610000|2025-01-22 02:40:10|43411.7|43391.7|43411.7|43391.7|43411.7|43391.7|43409.2|43389.2|3
1737513620000|2025-01-22 02:40:20|43409.2|43389.2|43414.2|43394.2|43414.2|43394.2|43409.2|43389.2|0
1737513630000|2025-01-22 02:40:30|43413.2|43393.2|43411.7|43391.7|43415.7|43395.7|43411.7|43391.7|8
1737513640000|2025-01-22 02:40:40|43409.2|43389.2|43406.7|43386.7|43411.7|43391.7|43406.7|43386.7|3
1737513650000|2025-01-22 02:40:50|43404.2|43384.2|43409.2|43389.2|43409.2|43389.2|43404.2|43384.2|0
1737513660000|2025-01-22 02:41:00|43411.7|43391.7|43416.7|43396.7|43416.7|43396.7|43411.7|43391.7|0
1737513670000|2025-01-22 02:41:10|43415.7|43395.7|43421.7|43401.7|43421.7|43401.7|43414.2|43394.2|1
1737513680000|2025-01-22 02:41:20|43419.2|43399.2|43421.7|43401.7|43421.7|43401.7|43419.2|43399.2|0
1737513690000|2025-01-22 02:41:30|43424.2|43404.2|43431.7|43411.7|43431.7|43411.7|43424.2|43404.2|2
1737513700000|2025-01-22 02:41:40|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|0
1737513710000|2025-01-22 02:41:50|43436.7|43416.7|43439.2|43419.2|43439.2|43419.2|43436.7|43416.7|2
1737513720000|2025-01-22 02:42:00|43436.7|43416.7|43436.7|43416.7|43439.2|43419.2|43436.7|43416.7|1
1737513730000|2025-01-22 02:42:10|43437.6|43417.6|43436.7|43416.7|43439.2|43419.2|43434.2|43414.2|2
1737513740000|2025-01-22 02:42:20|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1737513750000|2025-01-22 02:42:30|43438.2|43418.2|43439.2|43419.2|43439.2|43419.2|43438.2|43418.2|0
1737513770000|2025-01-22 02:42:50|43440.1|43420.1|43441.7|43421.7|43441.7|43421.7|43440.1|43420.1|0
1737513780000|2025-01-22 02:43:00|||||||||2
1737513790000|2025-01-22 02:43:10|43439.2|43419.2|43443.2|43423.2|43444.2|43424.2|43439.2|43419.2|0
1737513800000|2025-01-22 02:43:20|43444.2|43424.2|43444.2|43424.2|43444.2|43424.2|43441.7|43421.7|0
1737513810000|2025-01-22 02:43:30|43443.2|43423.2|43439.2|43419.2|43443.2|43423.2|43439.2|43419.2|2
1737513820000|2025-01-22 02:43:40|43436.7|43416.7|43436.7|43416.7|43436.7|43416.7|43434.2|43414.2|0
1737513830000|2025-01-22 02:43:50|43434.2|43414.2|43436.7|43416.7|43436.7|43416.7|43434.2|43414.2|0
1737513840000|2025-01-22 02:44:00|43439.2|43419.2|43441.7|43421.7|43441.7|43421.7|43439.2|43419.2|1
1737513850000|2025-01-22 02:44:10|43440.7|43420.7|43439.2|43419.2|43441.7|43421.7|43439.2|43419.2|0
1737513860000|2025-01-22 02:44:20|43436.7|43416.7|43439.2|43419.2|43439.2|43419.2|43435.1|43415.1|2
1737513870000|2025-01-22 02:44:30|43438.2|43418.2|43436.7|43416.7|43438.2|43418.2|43436.7|43416.7|0
1737513880000|2025-01-22 02:44:40|43437.6|43417.6|43444.2|43424.2|43444.2|43424.2|43436.7|43416.7|0
1737513890000|2025-01-22 02:44:50|43443.2|43423.2|43441.7|43421.7|43444.2|43424.2|43441.7|43421.7|0
1737513900000|2025-01-22 02:45:00|43440.7|43420.7|43439.2|43419.2|43440.7|43420.7|43439.2|43419.2|0
1737513910000|2025-01-22 02:45:10|43440.7|43420.7|43441.7|43421.7|43444.2|43424.2|43440.7|43420.7|1
1737513920000|2025-01-22 02:45:20|43440.7|43420.7|43441.7|43421.7|43441.7|43421.7|43439.2|43419.2|0
1737513930000|2025-01-22 02:45:30|43439.2|43419.2|43444.2|43424.2|43444.2|43424.2|43439.2|43419.2|2
1737513940000|2025-01-22 02:45:40|43443.2|43423.2|43444.2|43424.2|43444.2|43424.2|43441.7|43421.7|1
1737513950000|2025-01-22 02:45:50|43441.7|43421.7|43436.7|43416.7|43441.7|43421.7|43436.7|43416.7|0
1737513960000|2025-01-22 02:46:00|43437.6|43417.6|43434.2|43414.2|43437.6|43417.6|43434.2|43414.2|2
1737513970000|2025-01-22 02:46:10|43433.2|43413.2|43431.7|43411.7|43434.2|43414.2|43431.7|43411.7|3
1737513980000|2025-01-22 02:46:20|43430.1|43410.1|43429.2|43409.2|43431.7|43411.7|43426.7|43406.7|7
1737513990000|2025-01-22 02:46:30|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|2
1737514000000|2025-01-22 02:46:40|43426.7|43406.7|43424.2|43404.2|43426.7|43406.7|43424.2|43404.2|2
1737514010000|2025-01-22 02:46:50|43426.7|43406.7|43427.6|43407.6|43427.6|43407.6|43426.7|43406.7|4
1737514020000|2025-01-22 02:47:00|43426.7|43406.7|43426.7|43406.7|43431.7|43411.7|43426.7|43406.7|0
1737514030000|2025-01-22 02:47:10|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|43424.2|43404.2|0
1737514070000|2025-01-22 02:47:50|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|1
1737514080000|2025-01-22 02:48:00|43424.2|43404.2|43430.1|43410.1|43430.1|43410.1|43424.2|43404.2|1
1737514090000|2025-01-22 02:48:10|43431.1|43411.1|43436.7|43416.7|43439.2|43419.2|43431.1|43411.1|5
1737514100000|2025-01-22 02:48:20|||||||||2
1737514120000|2025-01-22 02:48:40|43438.2|43418.2|43441.7|43421.7|43441.7|43421.7|43437.6|43417.6|0
1737514130000|2025-01-22 02:48:50|43440.7|43420.7|43439.2|43419.2|43440.7|43420.7|43439.2|43419.2|0
1737514140000|2025-01-22 02:49:00|43436.7|43416.7|43441.7|43421.7|43441.7|43421.7|43436.7|43416.7|0
1737514150000|2025-01-22 02:49:10|43440.7|43420.7|43439.2|43419.2|43441.7|43421.7|43436.7|43416.7|3
1737514160000|2025-01-22 02:49:20|43440.1|43420.1|43441.7|43421.7|43441.7|43421.7|43439.2|43419.2|1
1737514170000|2025-01-22 02:49:30|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|43442.6|43422.6|0
1737514180000|2025-01-22 02:49:40|43444.2|43424.2|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|4
1737514190000|2025-01-22 02:49:50|43445.1|43425.1|43445.1|43425.1|43446.7|43426.7|43445.1|43425.1|1
1737514200000|2025-01-22 02:50:00|43444.2|43424.2|43444.2|43424.2|43446.7|43426.7|43444.2|43424.2|0
1737514210000|2025-01-22 02:50:10|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|43445.1|43425.1|0
1737514220000|2025-01-22 02:50:20|43444.2|43424.2|43455.1|43435.1|43455.1|43435.1|43444.2|43424.2|3
1737514230000|2025-01-22 02:50:30|43454.2|43434.2|43459.2|43439.2|43459.2|43439.2|43452.6|43432.6|2
1737514240000|2025-01-22 02:50:40|43461.7|43441.7|43461.7|43441.7|43464.2|43444.2|43459.2|43439.2|2
1737514250000|2025-01-22 02:50:50|43459.2|43439.2|43464.2|43444.2|43464.2|43444.2|43459.2|43439.2|1
1737514260000|2025-01-22 02:51:00|43469.2|43449.2|43479.2|43459.2|43479.2|43459.2|43469.2|43449.2|8
1737514270000|2025-01-22 02:51:10|43480.1|43460.1|43475.7|43455.7|43481.7|43461.7|43475.7|43455.7|1
1737514280000|2025-01-22 02:51:20|43476.7|43456.7|43471.7|43451.7|43476.7|43456.7|43471.7|43451.7|4
1737514290000|2025-01-22 02:51:30|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43466.7|43446.7|0
1737514300000|2025-01-22 02:51:40|43471.7|43451.7|43476.7|43456.7|43476.7|43456.7|43471.7|43451.7|2
1737514310000|2025-01-22 02:51:50|43478.2|43458.2|43479.2|43459.2|43479.2|43459.2|43478.2|43458.2|1
1737514320000|2025-01-22 02:52:00|43480.7|43460.7|43479.2|43459.2|43481.7|43461.7|43479.2|43459.2|3
1737514330000|2025-01-22 02:52:10|43478.2|43458.2|43478.2|43458.2|43479.2|43459.2|43478.2|43458.2|3
1737514340000|2025-01-22 02:52:20|43476.7|43456.7|43471.7|43451.7|43476.7|43456.7|43471.7|43451.7|0
1737514350000|2025-01-22 02:52:30|43469.2|43449.2|43472.6|43452.6|43472.6|43452.6|43469.2|43449.2|0
1737514360000|2025-01-22 02:52:40|43469.2|43449.2|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|2
1737514370000|2025-01-22 02:52:50|43469.2|43449.2|43472.6|43452.6|43472.6|43452.6|43469.2|43449.2|2
1737514380000|2025-01-22 02:53:00|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|43474.2|43454.2|2
1737514390000|2025-01-22 02:53:10|43476.7|43456.7|43476.7|43456.7|43477.6|43457.6|43474.2|43454.2|3
1737514400000|2025-01-22 02:53:20|43474.2|43454.2|43474.2|43454.2|43475.8|43455.8|43474.2|43454.2|0
1737514410000|2025-01-22 02:53:30|43476.7|43456.7|43477.6|43457.6|43477.6|43457.6|43475.8|43455.8|1
1737514420000|2025-01-22 02:53:40|43476.7|43456.7|43479.2|43459.2|43480.8|43460.8|43476.7|43456.7|5
1737514430000|2025-01-22 02:53:50|43480.1|43460.1|43485.8|43465.8|43485.8|43465.8|43480.1|43460.1|1
1737514440000|2025-01-22 02:54:00|43486.7|43466.7|43494.8|43474.8|43494.8|43474.8|43486.7|43466.7|7
1737514450000|2025-01-22 02:54:10|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43494.8|43474.8|0
1737514460000|2025-01-22 02:54:20|43494.8|43474.8|43492.3|43472.3|43494.8|43474.8|43491.7|43471.7|6
1737514470000|2025-01-22 02:54:30|43490.8|43470.8|43495.8|43475.8|43495.8|43475.8|43490.8|43470.8|6
1737514480000|2025-01-22 02:54:40|43496.7|43476.7|43493.3|43473.3|43498.3|43478.3|43493.3|43473.3|0
1737514490000|2025-01-22 02:54:50|43492.3|43472.3|43486.7|43466.7|43493.3|43473.3|43485.8|43465.8|3
1737514500000|2025-01-22 02:55:00|43488.3|43468.3|43488.3|43468.3|43490.8|43470.8|43485.8|43465.8|0
1737514510000|2025-01-22 02:55:10|||||||||2
1737514530000|2025-01-22 02:55:30|||||||||2
1737514540000|2025-01-22 02:55:40|||||||||1
1737514550000|2025-01-22 02:55:50|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|43485.8|43465.8|2
1737514560000|2025-01-22 02:56:00|43484.8|43464.8|43480.8|43460.8|43485.8|43465.8|43480.8|43460.8|1
1737514570000|2025-01-22 02:56:10|43478.9|43458.9|43474.2|43454.2|43478.9|43458.9|43474.2|43454.2|3
1737514580000|2025-01-22 02:56:20|43474.8|43454.8|43470.8|43450.8|43474.8|43454.8|43470.8|43450.8|0
1737514590000|2025-01-22 02:56:30|43465.8|43445.8|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|4
1737514600000|2025-01-22 02:56:40|43461.7|43441.7|43462.3|43442.3|43463.3|43443.3|43460.8|43440.8|4
1737514610000|2025-01-22 02:56:50|43460.8|43440.8|43458.3|43438.3|43462.3|43442.3|43458.3|43438.3|1
1737514630000|2025-01-22 02:57:10|43455.8|43435.8|43453.3|43433.3|43458.3|43438.3|43453.3|43433.3|0
1737514640000|2025-01-22 02:57:20|43454.2|43434.2|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|0
1737514650000|2025-01-22 02:57:30|43450.8|43430.8|43448.3|43428.3|43450.8|43430.8|43445.8|43425.8|0
1737514660000|2025-01-22 02:57:40|43445.8|43425.8|43445.8|43425.8|43448.3|43428.3|43445.8|43425.8|0
1737514670000|2025-01-22 02:57:50|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|2
1737514680000|2025-01-22 02:58:00|43444.2|43424.2|43445.8|43425.8|43445.8|43425.8|43444.2|43424.2|2
1737514690000|2025-01-22 02:58:10|43443.3|43423.3|43440.8|43420.8|43443.3|43423.3|43440.8|43420.8|1
1737514700000|2025-01-22 02:58:20|43443.3|43423.3|43445.8|43425.8|43445.8|43425.8|43443.3|43423.3|0
1737514710000|2025-01-22 02:58:30|43448.3|43428.3|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|2
1737514720000|2025-01-22 02:58:40|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|43446.7|43426.7|0
1737514730000|2025-01-22 02:58:50|43444.8|43424.8|43440.8|43420.8|43444.8|43424.8|43440.8|43420.8|1
1737514740000|2025-01-22 02:59:00|43442.3|43422.3|43445.8|43425.8|43445.8|43425.8|43442.3|43422.3|0
1737514760000|2025-01-22 02:59:20|43444.2|43424.2|43443.3|43423.3|43444.2|43424.2|43443.3|43423.3|2
1737514770000|2025-01-22 02:59:30|43440.8|43420.8|43440.8|43420.8|43441.7|43421.7|43440.8|43420.8|0
1737514780000|2025-01-22 02:59:40|43439.8|43419.8|43440.8|43420.8|43440.8|43420.8|43438.3|43418.3|0
1737514790000|2025-01-22 02:59:50|43442.3|43422.3|43443.3|43423.3|43445.8|43425.8|43442.3|43422.3|0
1737514800000|2025-01-22 03:00:00|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43444.8|43424.8|0
1737514810000|2025-01-22 03:00:10|43449.8|43429.8|43450.8|43430.8|43450.8|43430.8|43447.3|43427.3|1
1737514820000|2025-01-22 03:00:20|43451.7|43431.7|43450.8|43430.8|43453.3|43433.3|43450.8|43430.8|0
1737514830000|2025-01-22 03:00:30|43453.3|43433.3|43458.3|43438.3|43458.3|43438.3|43450.8|43430.8|4
1737514840000|2025-01-22 03:00:40|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|3
1737514850000|2025-01-22 03:00:50|43454.8|43434.8|43449.2|43429.2|43454.8|43434.8|43448.3|43428.3|2
1737514860000|2025-01-22 03:01:00|43450.8|43430.8|43448.3|43428.3|43450.8|43430.8|43448.3|43428.3|1
1737514870000|2025-01-22 03:01:10|43449.8|43429.8|43453.3|43433.3|43453.3|43433.3|43448.3|43428.3|0
1737514880000|2025-01-22 03:01:20|43454.2|43434.2|43458.3|43438.3|43458.3|43438.3|43454.2|43434.2|0
1737514890000|2025-01-22 03:01:30|43460.8|43440.8|43461.7|43441.7|43461.7|43441.7|43460.8|43440.8|0
1737514900000|2025-01-22 03:01:40|43462.7|43442.7|43463.3|43443.3|43463.3|43443.3|43460.8|43440.8|1
1737514910000|2025-01-22 03:01:50|43465.8|43445.8|43463.3|43443.3|43466.7|43446.7|43463.3|43443.3|1
1737514920000|2025-01-22 03:02:00|43465.8|43445.8|43465.8|43445.8|43465.8|43445.8|43463.3|43443.3|1
1737514930000|2025-01-22 03:02:10|43463.3|43443.3|43463.3|43443.3|43465.8|43445.8|43463.3|43443.3|0
1737514940000|2025-01-22 03:02:20|43460.8|43440.8|43463.3|43443.3|43463.3|43443.3|43458.3|43438.3|0
1737514950000|2025-01-22 03:02:30|43462.3|43442.3|43464.2|43444.2|43465.8|43445.8|43461.7|43441.7|0
1737514960000|2025-01-22 03:02:40|43464.8|43444.8|43464.8|43444.8|43465.8|43445.8|43460.8|43440.8|3
1737514970000|2025-01-22 03:02:50|43463.3|43443.3|43460.8|43440.8|43465.8|43445.8|43460.8|43440.8|0
1737514980000|2025-01-22 03:03:00|43461.7|43441.7|43463.3|43443.3|43463.3|43443.3|43461.7|43441.7|0
1737514990000|2025-01-22 03:03:10|43460.8|43440.8|43453.3|43433.3|43460.8|43440.8|43453.3|43433.3|2
1737515000000|2025-01-22 03:03:20|||||||||1
1737515010000|2025-01-22 03:03:30|43454.2|43434.2|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|1
1737515020000|2025-01-22 03:03:40|43455.8|43435.8|43451.7|43431.7|43455.8|43435.8|43451.7|43431.7|3
1737515040000|2025-01-22 03:04:00|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|1
1737515050000|2025-01-22 03:04:10|43455.8|43435.8|43456.7|43436.7|43456.7|43436.7|43453.3|43433.3|0
1737515060000|2025-01-22 03:04:20|43457.3|43437.3|43445.8|43425.8|43457.3|43437.3|43445.8|43425.8|7
1737515080000|2025-01-22 03:04:40|43440.8|43420.8|43438.3|43418.3|43440.8|43420.8|43438.3|43418.3|2
1737515090000|2025-01-22 03:04:50|43439.2|43419.2|43440.8|43420.8|43440.8|43420.8|43439.2|43419.2|0
1737515100000|2025-01-22 03:05:00|43438.3|43418.3|43435.8|43415.8|43438.3|43418.3|43434.8|43414.8|1
1737515110000|2025-01-22 03:05:10|43434.8|43414.8|43430.8|43410.8|43434.8|43414.8|43430.8|43410.8|2
1737515120000|2025-01-22 03:05:20|43429.8|43409.8|43422.3|43402.3|43429.8|43409.8|43422.3|43402.3|10
1737515130000|2025-01-22 03:05:30|43420.8|43400.8|43415.8|43395.8|43423.3|43403.3|43415.8|43395.8|0
1737515140000|2025-01-22 03:05:40|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|1
1737515150000|2025-01-22 03:05:50|43416.7|43396.7|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|1
1737515160000|2025-01-22 03:06:00|43408.3|43388.3|43403.3|43383.3|43408.3|43388.3|43403.3|43383.3|3
1737515170000|2025-01-22 03:06:10|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|11
1737515180000|2025-01-22 03:06:20|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|0
1737515190000|2025-01-22 03:06:30|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1737515200000|2025-01-22 03:06:40|43403.3|43383.3|43398.3|43378.3|43403.3|43383.3|43398.3|43378.3|1
1737515210000|2025-01-22 03:06:50|43403.3|43383.3|43401.7|43381.7|43403.3|43383.3|43400.8|43380.8|0
1737515220000|2025-01-22 03:07:00|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1737515240000|2025-01-22 03:07:20|43402.3|43382.3|43398.3|43378.3|43403.3|43383.3|43398.3|43378.3|7
1737515260000|2025-01-22 03:07:40|||||||||4
1737515270000|2025-01-22 03:07:50|43395.8|43375.8|43394.2|43374.2|43395.8|43375.8|43393.3|43373.3|2
1737515280000|2025-01-22 03:08:00|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1737515290000|2025-01-22 03:08:10|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1737515310000|2025-01-22 03:08:30|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1737515320000|2025-01-22 03:08:40|43391.7|43371.7|43389.9|43369.9|43393.3|43373.3|43389.9|43369.9|0
1737515330000|2025-01-22 03:08:50|43389.2|43369.2|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|0
1737515340000|2025-01-22 03:09:00|43390.8|43370.8|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|1
1737515350000|2025-01-22 03:09:10|43394.2|43374.2|43393.3|43373.3|43394.2|43374.2|43393.3|43373.3|0
1737515360000|2025-01-22 03:09:20|43395.8|43375.8|43393.3|43373.3|43395.8|43375.8|43393.3|43373.3|0
1737515380000|2025-01-22 03:09:40|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43393.3|43373.3|0
1737515390000|2025-01-22 03:09:50|43398.3|43378.3|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|1
1737515400000|2025-01-22 03:10:00|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|1
1737515410000|2025-01-22 03:10:10|43401.7|43381.7|43405.8|43385.8|43408.3|43388.3|43401.7|43381.7|1
1737515420000|2025-01-22 03:10:20|43406.7|43386.7|43410.8|43390.8|43413.3|43393.3|43406.7|43386.7|2
1737515430000|2025-01-22 03:10:30|43409.9|43389.9|43408.3|43388.3|43410.8|43390.8|43408.3|43388.3|1
1737515440000|2025-01-22 03:10:40|43409.9|43389.9|43405.8|43385.8|43410.8|43390.8|43405.8|43385.8|1
1737515450000|2025-01-22 03:10:50|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43405.8|43385.8|1
1737515470000|2025-01-22 03:11:10|43410.8|43390.8|43413.3|43393.3|43413.3|43393.3|43410.8|43390.8|0
1737515480000|2025-01-22 03:11:20|43414.2|43394.2|43420.8|43400.8|43420.8|43400.8|43414.2|43394.2|0
1737515490000|2025-01-22 03:11:30|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43420.8|43400.8|1
1737515500000|2025-01-22 03:11:40|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|0
1737515510000|2025-01-22 03:11:50|43421.7|43401.7|43425.8|43405.8|43425.8|43405.8|43421.7|43401.7|2
1737515530000|2025-01-22 03:12:10|43424.9|43404.9|43423.3|43403.3|43424.9|43404.9|43420.8|43400.8|3
1737515540000|2025-01-22 03:12:20|43424.2|43404.2|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|0
1737515550000|2025-01-22 03:12:30|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|43422.4|43402.4|1
1737515560000|2025-01-22 03:12:40|43420.8|43400.8|43423.3|43403.3|43423.3|43403.3|43418.3|43398.3|0
1737515570000|2025-01-22 03:12:50|43420.8|43400.8|43415.8|43395.8|43421.7|43401.7|43415.8|43395.8|0
1737515580000|2025-01-22 03:13:00|43416.7|43396.7|43413.3|43393.3|43418.3|43398.3|43413.3|43393.3|1
1737515590000|2025-01-22 03:13:10|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|4
1737515600000|2025-01-22 03:13:20|43419.2|43399.2|43418.3|43398.3|43419.2|43399.2|43418.3|43398.3|0
1737515610000|2025-01-22 03:13:30|43419.2|43399.2|43420.8|43400.8|43420.8|43400.8|43418.3|43398.3|0
1737515620000|2025-01-22 03:13:40|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|0
1737515630000|2025-01-22 03:13:50|||||||||1
1737515650000|2025-01-22 03:14:10|43420.8|43400.8|43418.3|43398.3|43423.3|43403.3|43418.3|43398.3|0
1737515670000|2025-01-22 03:14:30|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|0
1737515680000|2025-01-22 03:14:40|43418.3|43398.3|43420.8|43400.8|43423.3|43403.3|43418.3|43398.3|0
1737515690000|2025-01-22 03:14:50|43418.3|43398.3|43415.8|43395.8|43418.3|43398.3|43415.8|43395.8|0
1737515700000|2025-01-22 03:15:00|43413.3|43393.3|43410.8|43390.8|43415.8|43395.8|43410.8|43390.8|3
1737515710000|2025-01-22 03:15:10|43413.3|43393.3|43408.3|43388.3|43413.3|43393.3|43408.3|43388.3|0
1737515720000|2025-01-22 03:15:20|43410.8|43390.8|43413.3|43393.3|43413.3|43393.3|43410.8|43390.8|0
1737515730000|2025-01-22 03:15:30|43414.3|43394.3|43414.9|43394.9|43415.8|43395.8|43413.3|43393.3|1
1737515740000|2025-01-22 03:15:40|43413.3|43393.3|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|0
1737515750000|2025-01-22 03:15:50|43414.3|43394.3|43415.8|43395.8|43415.8|43395.8|43414.3|43394.3|0
1737515760000|2025-01-22 03:16:00|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|0
1737515770000|2025-01-22 03:16:10|43417.4|43397.4|43408.3|43388.3|43417.4|43397.4|43408.3|43388.3|3
1737515780000|2025-01-22 03:16:20|43405.8|43385.8|43403.3|43383.3|43405.8|43385.8|43403.3|43383.3|0
1737515790000|2025-01-22 03:16:30|43402.4|43382.4|43400.8|43380.8|43402.4|43382.4|43400.8|43380.8|0
1737515800000|2025-01-22 03:16:40|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|2
1737515810000|2025-01-22 03:16:50|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|0
1737515820000|2025-01-22 03:17:00|43395.8|43375.8|43392.4|43372.4|43395.8|43375.8|43392.4|43372.4|0
1737515830000|2025-01-22 03:17:10|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.8|43370.8|1
1737515840000|2025-01-22 03:17:20|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.8|43370.8|7
1737515850000|2025-01-22 03:17:30|43389.3|43369.3|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|0
1737515860000|2025-01-22 03:17:40|43388.3|43368.3|43393.3|43373.3|43393.3|43373.3|43388.3|43368.3|5
1737515870000|2025-01-22 03:17:50|43391.8|43371.8|43393.3|43373.3|43395.8|43375.8|43390.8|43370.8|0
1737515880000|2025-01-22 03:18:00|43391.8|43371.8|43390.8|43370.8|43391.8|43371.8|43390.8|43370.8|0
1737515890000|2025-01-22 03:18:10|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|0
1737515900000|2025-01-22 03:18:20|43394.9|43374.9|43398.3|43378.3|43398.3|43378.3|43394.9|43374.9|1
1737515910000|2025-01-22 03:18:30|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43393.3|43373.3|0
1737515930000|2025-01-22 03:18:50|43397.4|43377.4|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|0
1737515940000|2025-01-22 03:19:00|43393.3|43373.3|43398.3|43378.3|43398.3|43378.3|43393.3|43373.3|0
1737515970000|2025-01-22 03:19:30|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1737515980000|2025-01-22 03:19:40|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|4
1737515990000|2025-01-22 03:19:50|43399.9|43379.9|43398.3|43378.3|43399.9|43379.9|43398.3|43378.3|0
1737516000000|2025-01-22 03:20:00|43399.3|43379.3|43399.3|43379.3|43400.8|43380.8|43399.3|43379.3|4
1737516010000|2025-01-22 03:20:10|43396.8|43376.8|43398.3|43378.3|43400.8|43380.8|43396.8|43376.8|0
1737516020000|2025-01-22 03:20:20|43399.9|43379.9|43395.8|43375.8|43399.9|43379.9|43395.8|43375.8|1
1737516030000|2025-01-22 03:20:30|43398.3|43378.3|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|2
1737516040000|2025-01-22 03:20:40|43393.3|43373.3|43393.3|43373.3|43395.8|43375.8|43393.3|43373.3|0
1737516050000|2025-01-22 03:20:50|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1737516060000|2025-01-22 03:21:00|43399.3|43379.3|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|0
1737516070000|2025-01-22 03:21:10|43399.3|43379.3|43399.9|43379.9|43400.8|43380.8|43398.3|43378.3|0
1737516080000|2025-01-22 03:21:20|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|0
1737516100000|2025-01-22 03:21:40|43399.3|43379.3|43400.8|43380.8|43400.8|43380.8|43398.3|43378.3|11
1737516110000|2025-01-22 03:21:50|43398.3|43378.3|43400.8|43380.8|43400.8|43380.8|43398.3|43378.3|0
1737516120000|2025-01-22 03:22:00|43402.4|43382.4|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|0
1737516130000|2025-01-22 03:22:10|43402.4|43382.4|43398.3|43378.3|43402.4|43382.4|43398.3|43378.3|0
1737516140000|2025-01-22 03:22:20|43397.4|43377.4|43398.3|43378.3|43398.3|43378.3|43397.4|43377.4|1
1737516150000|2025-01-22 03:22:30|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1737516160000|2025-01-22 03:22:40|43395.8|43375.8|43393.3|43373.3|43398.3|43378.3|43393.3|43373.3|0
1737516170000|2025-01-22 03:22:50|43395.8|43375.8|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1737516190000|2025-01-22 03:23:10|43397.4|43377.4|43398.3|43378.3|43398.3|43378.3|43395.8|43375.8|0
1737516220000|2025-01-22 03:23:40|43399.9|43379.9|43400.8|43380.8|43400.8|43380.8|43399.9|43379.9|12
1737516230000|2025-01-22 03:23:50|43403.3|43383.3|43403.3|43383.3|43404.9|43384.9|43400.8|43380.8|2
1737516240000|2025-01-22 03:24:00|43400.8|43380.8|43403.3|43383.3|43403.3|43383.3|43398.3|43378.3|0
1737516260000|2025-01-22 03:24:20|43400.8|43380.8|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|1
1737516270000|2025-01-22 03:24:30|43404.9|43384.9|43403.3|43383.3|43404.9|43384.9|43400.8|43380.8|2
1737516290000|2025-01-22 03:24:50|43404.9|43384.9|43400.8|43380.8|43405.8|43385.8|43400.8|43380.8|0
1737516300000|2025-01-22 03:25:00|43403.3|43383.3|43401.8|43381.8|43403.3|43383.3|43401.8|43381.8|0
1737516310000|2025-01-22 03:25:10|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43403.3|43383.3|0
1737516320000|2025-01-22 03:25:20|43407.4|43387.4|43408.3|43388.3|43408.3|43388.3|43407.4|43387.4|4
1737516330000|2025-01-22 03:25:30|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|0
1737516340000|2025-01-22 03:25:40|43413.3|43393.3|43410.8|43390.8|43413.3|43393.3|43410.8|43390.8|0
1737516360000|2025-01-22 03:26:00|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|1
1737516370000|2025-01-22 03:26:10|43415.8|43395.8|43418.3|43398.3|43418.3|43398.3|43415.8|43395.8|0
1737516380000|2025-01-22 03:26:20|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|0
1737516390000|2025-01-22 03:26:30|43419.9|43399.9|43418.3|43398.3|43419.9|43399.9|43418.3|43398.3|1
1737516400000|2025-01-22 03:26:40|43417.4|43397.4|43420.8|43400.8|43420.8|43400.8|43415.8|43395.8|0
1737516410000|2025-01-22 03:26:50|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43421.8|43401.8|0
1737516420000|2025-01-22 03:27:00|43425.8|43405.8|43429.3|43409.3|43429.3|43409.3|43425.8|43405.8|3
1737516430000|2025-01-22 03:27:10|43428.3|43408.3|43428.3|43408.3|43430.8|43410.8|43428.3|43408.3|1
1737516440000|2025-01-22 03:27:20|43429.9|43409.9|43430.8|43410.8|43430.8|43410.8|43428.3|43408.3|1
1737516450000|2025-01-22 03:27:30|43429.9|43409.9|43425.8|43405.8|43429.9|43409.9|43425.8|43405.8|3
1737516460000|2025-01-22 03:27:40|43423.3|43403.3|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|0
1737516470000|2025-01-22 03:27:50|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|0
1737516480000|2025-01-22 03:28:00|43423.3|43403.3|43423.3|43403.3|43425.8|43405.8|43423.3|43403.3|0
1737516490000|2025-01-22 03:28:10|43425.8|43405.8|43424.9|43404.9|43425.8|43405.8|43423.3|43403.3|0
1737516500000|2025-01-22 03:28:20|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43423.3|43403.3|0
1737516510000|2025-01-22 03:28:30|43424.3|43404.3|43421.8|43401.8|43424.3|43404.3|43420.8|43400.8|1
1737516520000|2025-01-22 03:28:40|43423.3|43403.3|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|0
1737516530000|2025-01-22 03:28:50|43421.8|43401.8|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|0
1737516540000|2025-01-22 03:29:00|43418.3|43398.3|43417.4|43397.4|43418.3|43398.3|43417.4|43397.4|3
1737516550000|2025-01-22 03:29:10|43415.8|43395.8|43408.3|43388.3|43415.8|43395.8|43408.3|43388.3|1
1737516560000|2025-01-22 03:29:20|43409.9|43389.9|43408.3|43388.3|43410.8|43390.8|43408.3|43388.3|0
1737516570000|2025-01-22 03:29:30|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43408.3|43388.3|1
1737516580000|2025-01-22 03:29:40|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|43413.3|43393.3|0
1737516590000|2025-01-22 03:29:50|43414.9|43394.9|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|1
1737516600000|2025-01-22 03:30:00|43414.9|43394.9|43410.9|43390.9|43418.4|43398.4|43410.9|43390.9|0
1737516630000|2025-01-22 03:30:30|43409.9|43389.9|43408.4|43388.4|43409.9|43389.9|43408.4|43388.4|0
1737516650000|2025-01-22 03:30:50|43409.9|43389.9|43408.4|43388.4|43410.9|43390.9|43408.4|43388.4|0
1737516660000|2025-01-22 03:31:00|43409.3|43389.3|43405.9|43385.9|43410.9|43390.9|43405.9|43385.9|3
1737516670000|2025-01-22 03:31:10|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|0
1737516700000|2025-01-22 03:31:40|43406.8|43386.8|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|0
1737516720000|2025-01-22 03:32:00|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|1
1737516730000|2025-01-22 03:32:10|43411.8|43391.8|43413.4|43393.4|43413.4|43393.4|43411.8|43391.8|0
1737516740000|2025-01-22 03:32:20|43411.8|43391.8|43410.9|43390.9|43411.8|43391.8|43410.9|43390.9|2
1737516750000|2025-01-22 03:32:30|43412.4|43392.4|43413.4|43393.4|43413.4|43393.4|43412.4|43392.4|0
1737516760000|2025-01-22 03:32:40|43410.9|43390.9|43411.8|43391.8|43411.8|43391.8|43410.9|43390.9|0
1737516770000|2025-01-22 03:32:50|43413.4|43393.4|43415.9|43395.9|43415.9|43395.9|43413.4|43393.4|0
1737516790000|2025-01-22 03:33:10|43416.8|43396.8|43418.4|43398.4|43418.4|43398.4|43416.8|43396.8|0
1737516840000|2025-01-22 03:34:00|43419.3|43399.3|43418.4|43398.4|43419.3|43399.3|43418.4|43398.4|1
1737516850000|2025-01-22 03:34:10|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1737516890000|2025-01-22 03:34:50|43422.4|43402.4|43423.4|43403.4|43423.4|43403.4|43422.4|43402.4|0
1737516900000|2025-01-22 03:35:00|||||||||1
1737516920000|2025-01-22 03:35:20|||||||||1
1737516930000|2025-01-22 03:35:30|43421.8|43401.8|43420.9|43400.9|43421.8|43401.8|43420.9|43400.9|0
1737516990000|2025-01-22 03:36:30|43425.9|43405.9|43423.4|43403.4|43425.9|43405.9|43423.4|43403.4|2
1737517000000|2025-01-22 03:36:40|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|0
1737517010000|2025-01-22 03:36:50|43424.3|43404.3|43423.4|43403.4|43424.3|43404.3|43423.4|43403.4|0
1737517020000|2025-01-22 03:37:00|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1737517050000|2025-01-22 03:37:30|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|43425.9|43405.9|5
1737517070000|2025-01-22 03:37:50|||||||||1
1737517080000|2025-01-22 03:38:00|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|1
1737517090000|2025-01-22 03:38:10|43427.4|43407.4|43428.4|43408.4|43428.4|43408.4|43425.9|43405.9|0
1737517100000|2025-01-22 03:38:20|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|0
1737517120000|2025-01-22 03:38:40|43433.4|43413.4|43435.9|43415.9|43435.9|43415.9|43433.4|43413.4|4
1737517130000|2025-01-22 03:38:50|43436.8|43416.8|43435.9|43415.9|43438.4|43418.4|43435.9|43415.9|2
1737517150000|2025-01-22 03:39:10|43437.4|43417.4|43438.4|43418.4|43438.4|43418.4|43437.4|43417.4|0
1737517170000|2025-01-22 03:39:30|||||||||1
1737517180000|2025-01-22 03:39:40|43439.9|43419.9|43440.9|43420.9|43440.9|43420.9|43439.9|43419.9|1
1737517190000|2025-01-22 03:39:50|||||||||3
1737517200000|2025-01-22 03:40:00|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|43443.4|43423.4|0
1737517210000|2025-01-22 03:40:10|43444.3|43424.3|43445.9|43425.9|43445.9|43425.9|43444.3|43424.3|0
1737517240000|2025-01-22 03:40:40|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|43450.9|43430.9|5
1737517280000|2025-01-22 03:41:20|||||||||2
1737517300000|2025-01-22 03:41:40|43451.8|43431.8|43450.9|43430.9|43451.8|43431.8|43450.9|43430.9|4
1737517310000|2025-01-22 03:41:50|43449.9|43429.9|43448.4|43428.4|43449.9|43429.9|43448.4|43428.4|0
1737517320000|2025-01-22 03:42:00|43449.3|43429.3|43450.9|43430.9|43450.9|43430.9|43449.3|43429.3|1
1737517330000|2025-01-22 03:42:10|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|1
1737517370000|2025-01-22 03:42:50|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|43445.9|43425.9|0
1737517400000|2025-01-22 03:43:20|43441.8|43421.8|43435.9|43415.9|43441.8|43421.8|43435.9|43415.9|2
1737517410000|2025-01-22 03:43:30|||||||||4
1737517420000|2025-01-22 03:43:40|43434.3|43414.3|43435.9|43415.9|43435.9|43415.9|43433.4|43413.4|3
1737517470000|2025-01-22 03:44:30|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|43433.4|43413.4|1
1737517480000|2025-01-22 03:44:40|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1737517490000|2025-01-22 03:44:50|43435.9|43415.9|43438.4|43418.4|43438.4|43418.4|43435.9|43415.9|2
1737517510000|2025-01-22 03:45:10|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|0
1737517540000|2025-01-22 03:45:40|43443.4|43423.4|43445.9|43425.9|43445.9|43425.9|43443.4|43423.4|0
1737517550000|2025-01-22 03:45:50|43443.4|43423.4|43448.4|43428.4|43448.4|43428.4|43443.4|43423.4|0
1737517560000|2025-01-22 03:46:00|43445.9|43425.9|43445.9|43425.9|43448.4|43428.4|43445.9|43425.9|1
1737517570000|2025-01-22 03:46:10|43445|43425|43442.5|43422.5|43445|43425|43442.5|43422.5|0
1737517600000|2025-01-22 03:46:40|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|43440.9|43420.9|2
1737517620000|2025-01-22 03:47:00|43439.3|43419.3|43423.4|43403.4|43439.3|43419.3|43423.4|43403.4|3
1737517640000|2025-01-22 03:47:20|43421.5|43401.5|43418.4|43398.4|43421.5|43401.5|43418.4|43398.4|4
1737517650000|2025-01-22 03:47:30|43415.9|43395.9|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|3
1737517660000|2025-01-22 03:47:40|43411.8|43391.8|43403.4|43383.4|43411.8|43391.8|43403.4|43383.4|2
1737517670000|2025-01-22 03:47:50|43400.9|43380.9|43405.9|43385.9|43405.9|43385.9|43400.9|43380.9|2
1737517680000|2025-01-22 03:48:00|43408.4|43388.4|43410.9|43390.9|43410.9|43390.9|43408.4|43388.4|0
1737517700000|2025-01-22 03:48:20|43408.4|43388.4|43410|43390|43413.4|43393.4|43408.4|43388.4|1
1737517710000|2025-01-22 03:48:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|0
1737517730000|2025-01-22 03:48:50|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|0
1737517740000|2025-01-22 03:49:00|43410|43390|43405|43385|43410|43390|43405|43385|6
1737517770000|2025-01-22 03:49:30|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43405.9|43385.9|1
1737517780000|2025-01-22 03:49:40|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|43405.9|43385.9|0
1737517800000|2025-01-22 03:50:00|43408.4|43388.4|43405.9|43385.9|43408.4|43388.4|43405.9|43385.9|0
1737517810000|2025-01-22 03:50:10|43406.8|43386.8|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1737517820000|2025-01-22 03:50:20|43411.8|43391.8|43413.4|43393.4|43413.4|43393.4|43410.9|43390.9|1
1737517840000|2025-01-22 03:50:40|43415.9|43395.9|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|0
1737517850000|2025-01-22 03:50:50|43415.9|43395.9|43413.4|43393.4|43415.9|43395.9|43413.4|43393.4|0
1737517870000|2025-01-22 03:51:10|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1737517880000|2025-01-22 03:51:20|43416.8|43396.8|43418.4|43398.4|43418.4|43398.4|43416.8|43396.8|1
1737517890000|2025-01-22 03:51:30|43423.4|43403.4|43425.9|43405.9|43425.9|43405.9|43423.4|43403.4|0
1737517910000|2025-01-22 03:51:50|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|1
1737517940000|2025-01-22 03:52:20|43425|43405|43425.9|43405.9|43425.9|43405.9|43425|43405|0
1737517950000|2025-01-22 03:52:30|43423.4|43403.4|43420.9|43400.9|43423.4|43403.4|43420.9|43400.9|0
1737517990000|2025-01-22 03:53:10|||||||||1
1737518020000|2025-01-22 03:53:40|43421.9|43401.9|43420.9|43400.9|43421.9|43401.9|43420.9|43400.9|0
1737518030000|2025-01-22 03:53:50|43422.5|43402.5|43423.4|43403.4|43423.4|43403.4|43422.5|43402.5|0
1737518040000|2025-01-22 03:54:00|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1737518100000|2025-01-22 03:55:00|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|43423.4|43403.4|1
1737518110000|2025-01-22 03:55:10|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1737518170000|2025-01-22 03:56:10|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|43419.4|43399.4|2
1737518200000|2025-01-22 03:56:40|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|2
1737518220000|2025-01-22 03:57:00|43415.9|43395.9|43418.4|43398.4|43418.4|43398.4|43415.9|43395.9|0
1737518240000|2025-01-22 03:57:20|43419.4|43399.4|43418.4|43398.4|43420.9|43400.9|43418.4|43398.4|3
1737518250000|2025-01-22 03:57:30|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|43415.9|43395.9|0
1737518280000|2025-01-22 03:58:00|43417.8|43397.8|43420.9|43400.9|43420.9|43400.9|43417.8|43397.8|1
1737518290000|2025-01-22 03:58:10|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|43418.4|43398.4|0
1737518310000|2025-01-22 03:58:30|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|43420.9|43400.9|0
1737518320000|2025-01-22 03:58:40|43422.5|43402.5|43423.4|43403.4|43423.4|43403.4|43420.9|43400.9|1
1737518350000|2025-01-22 03:59:10|43424.4|43404.4|43425.9|43405.9|43425.9|43405.9|43424.4|43404.4|0
1737518360000|2025-01-22 03:59:20|43425|43405|43423.4|43403.4|43425|43405|43423.4|43403.4|0
1737518370000|2025-01-22 03:59:30|43425.9|43405.9|43425.9|43405.9|43428.4|43408.4|43425.9|43405.9|4
1737518380000|2025-01-22 03:59:40|43428.4|43408.4|43430.9|43410.9|43430.9|43410.9|43428.4|43408.4|0
1737518400000|2025-01-22 04:00:00|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|43428.4|43408.4|0
1737518410000|2025-01-22 04:00:10|||||||||2
1737518420000|2025-01-22 04:00:20|||||||||1
1737518440000|2025-01-22 04:00:40|43427.5|43407.5|43428.4|43408.4|43428.4|43408.4|43427.5|43407.5|0
1737518450000|2025-01-22 04:00:50|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|43430.9|43410.9|2
1737518460000|2025-01-22 04:01:00|43431.9|43411.9|43433.4|43413.4|43433.4|43413.4|43431.9|43411.9|1
1737518490000|2025-01-22 04:01:30|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|1
1737518500000|2025-01-22 04:01:40|43437.5|43417.5|43435.9|43415.9|43437.5|43417.5|43435.9|43415.9|0
1737518510000|2025-01-22 04:01:50|43433.4|43413.4|43434.4|43414.4|43434.4|43414.4|43433.4|43413.4|2
1737518520000|2025-01-22 04:02:00|43435.9|43415.9|43435.9|43415.9|43435.9|43415.9|43433.4|43413.4|0
1737518530000|2025-01-22 04:02:10|43439.4|43419.4|43438.4|43418.4|43439.4|43419.4|43438.4|43418.4|0
1737518560000|2025-01-22 04:02:40|43435.9|43415.9|43438.4|43418.4|43438.4|43418.4|43435.9|43415.9|0
1737518570000|2025-01-22 04:02:50|43440|43420|43440.9|43420.9|43440.9|43420.9|43440|43420|0
1737518590000|2025-01-22 04:03:10|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|43438.4|43418.4|2
1737518620000|2025-01-22 04:03:40|43435.9|43415.9|43438.4|43418.4|43438.4|43418.4|43435.9|43415.9|0
1737518680000|2025-01-22 04:04:40|43440.9|43420.9|43443.4|43423.4|43443.4|43423.4|43440.9|43420.9|0
1737518710000|2025-01-22 04:05:10|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|43448.4|43428.4|1
1737518720000|2025-01-22 04:05:20|43450|43430|43453.4|43433.4|43453.4|43433.4|43450|43430|1
1737518730000|2025-01-22 04:05:30|43450.9|43430.9|43453.4|43433.4|43453.4|43433.4|43450.9|43430.9|0
1737518740000|2025-01-22 04:05:40|43451.9|43431.9|43450.9|43430.9|43453.4|43433.4|43450.9|43430.9|0
1737518830000|2025-01-22 04:07:10|43451|43431|43451|43431|43451|43431|43451|43431|0
1737518840000|2025-01-22 04:07:20|43451.9|43431.9|43451|43431|43453.5|43433.5|43451|43431|2
1737518850000|2025-01-22 04:07:30|43453.5|43433.5|43451|43431|43453.5|43433.5|43451|43431|0
1737518860000|2025-01-22 04:07:40|43451.9|43431.9|43453.5|43433.5|43453.5|43433.5|43451.9|43431.9|0
1737518870000|2025-01-22 04:07:50|43451|43431|43451|43431|43451|43431|43451|43431|0
1737518880000|2025-01-22 04:08:00|||||||||1
1737518890000|2025-01-22 04:08:10|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|1
1737518900000|2025-01-22 04:08:20|43452.5|43432.5|43448.5|43428.5|43452.5|43432.5|43448.5|43428.5|1
1737518930000|2025-01-22 04:08:50|43449.4|43429.4|43451|43431|43451|43431|43449.4|43429.4|0
1737518940000|2025-01-22 04:09:00|43451.9|43431.9|43453.5|43433.5|43453.5|43433.5|43451|43431|1
1737518960000|2025-01-22 04:09:20|43456|43436|43456|43436|43456|43436|43456|43436|0
1737518970000|2025-01-22 04:09:30|||||||||1
1737518980000|2025-01-22 04:09:40|43456.9|43436.9|43458.5|43438.5|43458.5|43438.5|43456.9|43436.9|0
1737518990000|2025-01-22 04:09:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|1
1737519000000|2025-01-22 04:10:00|43456|43436|43448.5|43428.5|43457.5|43437.5|43443.5|43423.5|4
1737519020000|2025-01-22 04:10:20|43450|43430|43451|43431|43451|43431|43450|43430|1
1737519030000|2025-01-22 04:10:30|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|3
1737519040000|2025-01-22 04:10:40|||||||||1
1737519050000|2025-01-22 04:10:50|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|6
1737519070000|2025-01-22 04:11:10|43451|43431|43448.5|43428.5|43451|43431|43448.5|43428.5|6
1737519110000|2025-01-22 04:11:50|43451|43431|43451|43431|43451|43431|43451|43431|0
1737519120000|2025-01-22 04:12:00|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1737519150000|2025-01-22 04:12:30|43456|43436|43456|43436|43456|43436|43456|43436|1
1737519180000|2025-01-22 04:13:00|43458.5|43438.5|43461|43441|43461|43441|43458.5|43438.5|1
1737519250000|2025-01-22 04:14:10|43462.8|43442.8|43468.5|43448.5|43468.5|43448.5|43462.8|43442.8|5
1737519260000|2025-01-22 04:14:20|43466.9|43446.9|43468.5|43448.5|43468.5|43448.5|43466.9|43446.9|0
1737519290000|2025-01-22 04:14:50|43467.5|43447.5|43466|43446|43468.5|43448.5|43466|43446|1
1737519300000|2025-01-22 04:15:00|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43466|43446|0
1737519310000|2025-01-22 04:15:10|43467.5|43447.5|43466|43446|43468.5|43448.5|43466|43446|0
1737519320000|2025-01-22 04:15:20|43463.5|43443.5|43466|43446|43466|43446|43463.5|43443.5|0
1737519350000|2025-01-22 04:15:50|43463.5|43443.5|43461|43441|43463.5|43443.5|43461|43441|2
1737519400000|2025-01-22 04:16:40|43459.4|43439.4|43453.5|43433.5|43459.4|43439.4|43453.5|43433.5|3
1737519420000|2025-01-22 04:17:00|43452.5|43432.5|43451|43431|43452.5|43432.5|43451|43431|0
1737519470000|2025-01-22 04:17:50|43449.4|43429.4|43446|43426|43449.4|43429.4|43446|43426|1
1737519480000|2025-01-22 04:18:00|43443.5|43423.5|43443.5|43423.5|43446|43426|43443.5|43423.5|3
1737519500000|2025-01-22 04:18:20|43441.9|43421.9|43441|43421|43441.9|43421.9|43441|43421|0
1737519520000|2025-01-22 04:18:40|||||||||2
1737519540000|2025-01-22 04:19:00|43443.5|43423.5|43442.5|43422.5|43443.5|43423.5|43442.5|43422.5|2
1737519550000|2025-01-22 04:19:10|43441|43421|43441|43421|43441|43421|43441|43421|0
1737519590000|2025-01-22 04:19:50|43439.4|43419.4|43438.5|43418.5|43439.4|43419.4|43438.5|43418.5|2
1737519600000|2025-01-22 04:20:00|43440|43420|43443.5|43423.5|43443.5|43423.5|43440|43420|0
1737519610000|2025-01-22 04:20:10|43441|43421|43443.5|43423.5|43443.5|43423.5|43441|43421|0
1737519620000|2025-01-22 04:20:20|43441|43421|43441|43421|43443.5|43423.5|43441|43421|0
1737519630000|2025-01-22 04:20:30|43441.9|43421.9|43443.5|43423.5|43443.5|43423.5|43441.9|43421.9|0
1737519660000|2025-01-22 04:21:00|43442.5|43422.5|43441|43421|43442.5|43422.5|43441|43421|0
1737519690000|2025-01-22 04:21:30|||||||||1
1737519700000|2025-01-22 04:21:40|43442.6|43422.6|43443.5|43423.5|43443.5|43423.5|43442.6|43422.6|0
1737519710000|2025-01-22 04:21:50|43442.6|43422.6|43443.5|43423.5|43443.5|43423.5|43441|43421|0
1737519740000|2025-01-22 04:22:20|43445.1|43425.1|43446|43426|43446|43426|43445.1|43425.1|0
1737519750000|2025-01-22 04:22:30|43447.6|43427.6|43448.5|43428.5|43448.5|43428.5|43447.6|43427.6|1
1737519760000|2025-01-22 04:22:40|43447.6|43427.6|43446|43426|43448.5|43428.5|43446|43426|0
1737519820000|2025-01-22 04:23:40|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|5
1737519830000|2025-01-22 04:23:50|43446|43426|43446|43426|43446|43426|43446|43426|0
1737519840000|2025-01-22 04:24:00|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|0
1737519850000|2025-01-22 04:24:10|43446|43426|43446|43426|43446|43426|43446|43426|0
1737519860000|2025-01-22 04:24:20|43446.9|43426.9|43448.5|43428.5|43451|43431|43446|43426|0
1737519870000|2025-01-22 04:24:30|43451|43431|43451|43431|43451|43431|43451|43431|0
1737519880000|2025-01-22 04:24:40|43451.9|43431.9|43453.5|43433.5|43453.5|43433.5|43451|43431|0
1737519900000|2025-01-22 04:25:00|43451.9|43431.9|43451|43431|43451.9|43431.9|43451|43431|0
1737519910000|2025-01-22 04:25:10|43449.4|43429.4|43446|43426|43451|43431|43446|43426|4
1737519920000|2025-01-22 04:25:20|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|3
1737519930000|2025-01-22 04:25:30|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|4
1737519940000|2025-01-22 04:25:40|43436.9|43416.9|43436|43416|43436.9|43416.9|43436|43416|2
1737519950000|2025-01-22 04:25:50|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|1
1737519960000|2025-01-22 04:26:00|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|0
1737519970000|2025-01-22 04:26:10|43425.1|43405.1|43421|43401|43425.1|43405.1|43421|43401|4
1737519980000|2025-01-22 04:26:20|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|6
1737519990000|2025-01-22 04:26:30|||||||||4
1737520000000|2025-01-22 04:26:40|43416|43396|43416|43396|43416|43396|43416|43396|0
1737520010000|2025-01-22 04:26:50|43418.5|43398.5|43421|43401|43421|43401|43418.5|43398.5|1
1737520020000|2025-01-22 04:27:00|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|43421.9|43401.9|2
1737520030000|2025-01-22 04:27:10|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|1
1737520040000|2025-01-22 04:27:20|43422.6|43402.6|43421|43401|43422.6|43402.6|43421|43401|0
1737520050000|2025-01-22 04:27:30|43422.6|43402.6|43423.5|43403.5|43423.5|43403.5|43422.6|43402.6|0
1737520120000|2025-01-22 04:28:40|43425.1|43405.1|43426|43406|43426|43406|43425.1|43405.1|1
1737520130000|2025-01-22 04:28:50|||||||||1
1737520140000|2025-01-22 04:29:00|43431|43411|43428.5|43408.5|43431|43411|43428.5|43408.5|2
1737520150000|2025-01-22 04:29:10|43426|43406|43431|43411|43431|43411|43426|43406|0
1737520160000|2025-01-22 04:29:20|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1737520170000|2025-01-22 04:29:30|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|9
1737520180000|2025-01-22 04:29:40|||||||||12
1737520190000|2025-01-22 04:29:50|43431|43411|43433.5|43413.5|43433.5|43413.5|43431|43411|6
1737520200000|2025-01-22 04:30:00|43437|43417|43443.5|43423.5|43443.5|43423.5|43437|43417|1
1737520210000|2025-01-22 04:30:10|43441|43421|43441|43421|43441|43421|43441|43421|0
1737520220000|2025-01-22 04:30:20|43440.1|43420.1|43438.5|43418.5|43440.1|43420.1|43438.5|43418.5|4
1737520240000|2025-01-22 04:30:40|43436|43416|43436|43416|43436|43416|43436|43416|0
1737520250000|2025-01-22 04:30:50|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|0
1737520260000|2025-01-22 04:31:00|43439.5|43419.5|43438.5|43418.5|43441|43421|43438.5|43418.5|0
1737520270000|2025-01-22 04:31:10|43441|43421|43441|43421|43441|43421|43441|43421|0
1737520280000|2025-01-22 04:31:20|43442|43422|43443.5|43423.5|43443.5|43423.5|43442|43422|0
1737520290000|2025-01-22 04:31:30|43446|43426|43446|43426|43446|43426|43446|43426|0
1737520310000|2025-01-22 04:31:50|43444.5|43424.5|43443.5|43423.5|43444.5|43424.5|43443.5|43423.5|0
1737520330000|2025-01-22 04:32:10|43444.5|43424.5|43448.5|43428.5|43448.5|43428.5|43444.5|43424.5|0
1737520350000|2025-01-22 04:32:30|43447|43427|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1737520390000|2025-01-22 04:33:10|43451|43431|43448.5|43428.5|43451|43431|43448.5|43428.5|0
1737520400000|2025-01-22 04:33:20|43451|43431|43451|43431|43451|43431|43451|43431|0
1737520420000|2025-01-22 04:33:40|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|4
1737520430000|2025-01-22 04:33:50|43447|43427|43446|43426|43447.6|43427.6|43446|43426|1
1737520440000|2025-01-22 04:34:00|||||||||1
1737520450000|2025-01-22 04:34:10|43444.5|43424.5|43443.5|43423.5|43444.5|43424.5|43443.5|43423.5|0
1737520460000|2025-01-22 04:34:20|43442|43422|43441|43421|43443.5|43423.5|43441|43421|7
1737520470000|2025-01-22 04:34:30|43442|43422|43442|43422|43442|43422|43442|43422|1
1737520480000|2025-01-22 04:34:40|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|1
1737520500000|2025-01-22 04:35:00|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737520540000|2025-01-22 04:35:40|43442.9|43422.9|43444.5|43424.5|43444.5|43424.5|43442.9|43422.9|0
1737520550000|2025-01-22 04:35:50|43447|43427|43447|43427|43447|43427|43447|43427|0
1737520560000|2025-01-22 04:36:00|43449.5|43429.5|43450.4|43430.4|43450.4|43430.4|43449.5|43429.5|3
1737520590000|2025-01-22 04:36:30|43447.9|43427.9|43449.5|43429.5|43449.5|43429.5|43447.9|43427.9|8
1737520610000|2025-01-22 04:36:50|43447|43427|43444.5|43424.5|43447|43427|43444.5|43424.5|1
1737520620000|2025-01-22 04:37:00|43442|43422|43442|43422|43442|43422|43442|43422|0
1737520640000|2025-01-22 04:37:20|43447|43427|43447|43427|43447|43427|43447|43427|1
1737520650000|2025-01-22 04:37:30|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737520660000|2025-01-22 04:37:40|43447|43427|43442|43422|43447|43427|43442|43422|0
1737520670000|2025-01-22 04:37:50|43443.5|43423.5|43444.5|43424.5|43444.5|43424.5|43443.5|43423.5|0
1737520680000|2025-01-22 04:38:00|43442|43422|43447|43427|43447|43427|43442|43422|0
1737520690000|2025-01-22 04:38:10|43446|43426|43445.4|43425.4|43446|43426|43445.4|43425.4|0
1737520710000|2025-01-22 04:38:30|43447|43427|43447|43427|43447|43427|43447|43427|0
1737520730000|2025-01-22 04:38:50|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737520740000|2025-01-22 04:39:00|43447|43427|43447|43427|43447|43427|43444.5|43424.5|0
1737520770000|2025-01-22 04:39:30|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|0
1737520780000|2025-01-22 04:39:40|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|0
1737520800000|2025-01-22 04:40:00|43447|43427|43442|43422|43447|43427|43442|43422|1
1737520810000|2025-01-22 04:40:10|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737520820000|2025-01-22 04:40:20|43447|43427|43447|43427|43447|43427|43447|43427|0
1737520830000|2025-01-22 04:40:30|||||||||1
1737520860000|2025-01-22 04:41:00|43449.5|43429.5|43447|43427|43449.5|43429.5|43447|43427|0
1737520880000|2025-01-22 04:41:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737520890000|2025-01-22 04:41:30|43447|43427|43447|43427|43447|43427|43447|43427|0
1737520900000|2025-01-22 04:41:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737520920000|2025-01-22 04:42:00|43447|43427|43447|43427|43447|43427|43447|43427|0
1737520930000|2025-01-22 04:42:10|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737520940000|2025-01-22 04:42:20|43443.5|43423.5|43442|43422|43444.5|43424.5|43442|43422|0
1737520950000|2025-01-22 04:42:30|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737520960000|2025-01-22 04:42:40|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737520990000|2025-01-22 04:43:10|43446|43426|43442|43422|43447|43427|43442|43422|1
1737521000000|2025-01-22 04:43:20|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|0
1737521010000|2025-01-22 04:43:30|43447.9|43427.9|43449.5|43429.5|43449.5|43429.5|43447.9|43427.9|0
1737521040000|2025-01-22 04:44:00|43452|43432|43452|43432|43452|43432|43452|43432|0
1737521080000|2025-01-22 04:44:40|||||||||1
1737521100000|2025-01-22 04:45:00|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1737521110000|2025-01-22 04:45:10|43452|43432|43452|43432|43452|43432|43452|43432|0
1737521130000|2025-01-22 04:45:30|43452.9|43432.9|43454.5|43434.5|43454.5|43434.5|43452.9|43432.9|0
1737521150000|2025-01-22 04:45:50|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|2
1737521160000|2025-01-22 04:46:00|43457|43437|43457|43437|43457|43437|43456.1|43436.1|0
1737521190000|2025-01-22 04:46:30|43455.4|43435.4|43458.9|43438.9|43458.9|43438.9|43455.4|43435.4|1
1737521200000|2025-01-22 04:46:40|43461.4|43441.4|43462|43442|43463.9|43443.9|43461.4|43441.4|6
1737521210000|2025-01-22 04:46:50|||||||||1
1737521220000|2025-01-22 04:47:00|43462.9|43442.9|43464.5|43444.5|43464.5|43444.5|43462.9|43442.9|0
1737521230000|2025-01-22 04:47:10|43462|43442|43459.5|43439.5|43464.5|43444.5|43459.5|43439.5|1
1737521240000|2025-01-22 04:47:20|43462|43442|43462|43442|43462|43442|43462|43442|0
1737521250000|2025-01-22 04:47:30|43462.9|43442.9|43464.5|43444.5|43464.5|43444.5|43462.9|43442.9|0
1737521260000|2025-01-22 04:47:40|43463.6|43443.6|43462|43442|43463.6|43443.6|43459.5|43439.5|0
1737521280000|2025-01-22 04:48:00|43462.9|43442.9|43464.5|43444.5|43464.5|43444.5|43462.9|43442.9|0
1737521290000|2025-01-22 04:48:10|43462|43442|43462|43442|43464.5|43444.5|43462|43442|2
1737521300000|2025-01-22 04:48:20|43461.1|43441.1|43464.5|43444.5|43464.5|43444.5|43459.5|43439.5|0
1737521310000|2025-01-22 04:48:30|43462|43442|43462|43442|43462|43442|43462|43442|2
1737521330000|2025-01-22 04:48:50|43459.5|43439.5|43459.5|43439.5|43462|43442|43459.5|43439.5|0
1737521360000|2025-01-22 04:49:20|43461.4|43441.4|43464.5|43444.5|43464.5|43444.5|43461.4|43441.4|4
1737521370000|2025-01-22 04:49:30|||||||||1
1737521390000|2025-01-22 04:49:50|43463.6|43443.6|43464.5|43444.5|43464.5|43444.5|43462.9|43442.9|0
1737521420000|2025-01-22 04:50:20|43463.6|43443.6|43462|43442|43463.6|43443.6|43462|43442|2
1737521430000|2025-01-22 04:50:30|43461.1|43441.1|43454.5|43434.5|43461.1|43441.1|43454.5|43434.5|3
1737521440000|2025-01-22 04:50:40|43452|43432|43452|43432|43452|43432|43452|43432|0
1737521450000|2025-01-22 04:50:50|43453.6|43433.6|43453.6|43433.6|43454.5|43434.5|43453.6|43433.6|2
1737521460000|2025-01-22 04:51:00|43452|43432|43452|43432|43452|43432|43452|43432|0
1737521470000|2025-01-22 04:51:10|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|43454.5|43434.5|0
1737521520000|2025-01-22 04:52:00|43452|43432|43452|43432|43452|43432|43452|43432|1
1737521530000|2025-01-22 04:52:10|43451.1|43431.1|43449.5|43429.5|43451.1|43431.1|43449.5|43429.5|0
1737521570000|2025-01-22 04:52:50|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|1
1737521580000|2025-01-22 04:53:00|43447.6|43427.6|43434.5|43414.5|43447.6|43427.6|43434.5|43414.5|3
1737521590000|2025-01-22 04:53:10|43432|43412|43432|43412|43434.5|43414.5|43432|43412|0
1737521600000|2025-01-22 04:53:20|43433|43413|43432|43412|43433|43413|43432|43412|0
1737521620000|2025-01-22 04:53:40|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1737521630000|2025-01-22 04:53:50|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|0
1737521640000|2025-01-22 04:54:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1737521660000|2025-01-22 04:54:20|43432|43412|43432|43412|43432|43412|43432|43412|0
1737521670000|2025-01-22 04:54:30|43434.5|43414.5|43433.6|43413.6|43434.5|43414.5|43433.6|43413.6|1
1737521680000|2025-01-22 04:54:40|43432|43412|43432|43412|43432|43412|43432|43412|0
1737521690000|2025-01-22 04:54:50|43429.5|43409.5|43427|43407|43429.5|43409.5|43427|43407|0
1737521700000|2025-01-22 04:55:00|43424.5|43404.5|43427|43407|43427|43407|43424.5|43404.5|3
1737521710000|2025-01-22 04:55:10|43425.5|43405.5|43424.5|43404.5|43425.5|43405.5|43424.5|43404.5|0
1737521730000|2025-01-22 04:55:30|43427|43407|43435.5|43415.5|43435.5|43415.5|43427|43407|8
1737521770000|2025-01-22 04:56:10|||||||||1
1737521780000|2025-01-22 04:56:20|||||||||1
1737521800000|2025-01-22 04:56:40|43432|43412|43424.5|43404.5|43432|43412|43424.5|43404.5|1
1737521810000|2025-01-22 04:56:50|43425.5|43405.5|43425.5|43405.5|43427|43407|43424.5|43404.5|0
1737521820000|2025-01-22 04:57:00|43426.1|43406.1|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1737521830000|2025-01-22 04:57:10|43427|43407|43426.1|43406.1|43427|43407|43424.5|43404.5|0
1737521850000|2025-01-22 04:57:30|43424.5|43404.5|43422|43402|43424.5|43404.5|43422|43402|0
1737521870000|2025-01-22 04:57:50|43420.5|43400.5|43419.5|43399.5|43420.5|43400.5|43419.5|43399.5|1
1737521890000|2025-01-22 04:58:10|43417|43397|43417|43397|43417|43397|43417|43397|2
1737521930000|2025-01-22 04:58:50|43418|43398|43419.5|43399.5|43419.5|43399.5|43418|43398|2
1737521940000|2025-01-22 04:59:00|43421.1|43401.1|43422|43402|43422|43402|43421.1|43401.1|0
1737521950000|2025-01-22 04:59:10|43419.5|43399.5|43418.6|43398.6|43419.5|43399.5|43418.6|43398.6|0
1737521960000|2025-01-22 04:59:20|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1737521970000|2025-01-22 04:59:30|43420.5|43400.5|43422|43402|43422|43402|43420.5|43400.5|0
1737521990000|2025-01-22 04:59:50|||||||||1
1737522000000|2025-01-22 05:00:00|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43419.5|43399.5|0
1737522010000|2025-01-22 05:00:10|43422|43402|43417|43397|43422|43402|43414.5|43394.5|4
1737522020000|2025-01-22 05:00:20|43415.5|43395.5|43417|43397|43417|43397|43414.5|43394.5|0
1737522030000|2025-01-22 05:00:30|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43412|43392|0
1737522040000|2025-01-22 05:00:40|43413.6|43393.6|43412|43392|43413.6|43393.6|43412|43392|0
1737522050000|2025-01-22 05:00:50|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|2
1737522060000|2025-01-22 05:01:00|43415.5|43395.5|43417|43397|43417|43397|43413|43393|2
1737522070000|2025-01-22 05:01:10|43419.5|43399.5|43424.5|43404.5|43424.5|43404.5|43419.5|43399.5|7
1737522080000|2025-01-22 05:01:20|43422|43402|43422|43402|43422|43402|43422|43402|0
1737522090000|2025-01-22 05:01:30|43423|43403|43427|43407|43427|43407|43423|43403|1
1737522100000|2025-01-22 05:01:40|43424.5|43404.5|43427|43407|43427|43407|43422|43402|0
1737522110000|2025-01-22 05:01:50|43428|43408|43429.5|43409.5|43429.5|43409.5|43428|43408|1
1737522130000|2025-01-22 05:02:10|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|1
1737522140000|2025-01-22 05:02:20|43433|43413|43434.5|43414.5|43434.5|43414.5|43433|43413|4
1737522160000|2025-01-22 05:02:40|||||||||1
1737522170000|2025-01-22 05:02:50|43437|43417|43437|43417|43437|43417|43437|43417|1
1737522180000|2025-01-22 05:03:00|43438|43418|43438|43418|43438|43418|43438|43418|1
1737522200000|2025-01-22 05:03:20|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|43440.5|43420.5|0
1737522220000|2025-01-22 05:03:40|43443|43423|43445.5|43425.5|43445.5|43425.5|43443|43423|0
1737522250000|2025-01-22 05:04:10|43444.5|43424.5|43441.1|43421.1|43444.5|43424.5|43441.1|43421.1|4
1737522270000|2025-01-22 05:04:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1737522280000|2025-01-22 05:04:40|43438|43418|43434.5|43414.5|43438|43418|43434.5|43414.5|1
1737522290000|2025-01-22 05:04:50|43432|43412|43429.5|43409.5|43432|43412|43429.5|43409.5|1
1737522300000|2025-01-22 05:05:00|43431.1|43411.1|43434.5|43414.5|43434.5|43414.5|43431.1|43411.1|0
1737522310000|2025-01-22 05:05:10|43432|43412|43437|43417|43437|43417|43432|43412|4
1737522320000|2025-01-22 05:05:20|43439.5|43419.5|43449.5|43429.5|43449.5|43429.5|43439.5|43419.5|8
1737522330000|2025-01-22 05:05:30|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|0
1737522360000|2025-01-22 05:06:00|||||||||1
1737522370000|2025-01-22 05:06:10|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|0
1737522380000|2025-01-22 05:06:20|43452|43432|43454.5|43434.5|43454.5|43434.5|43452|43432|0
1737522410000|2025-01-22 05:06:50|43453.6|43433.6|43462.1|43442.1|43462.1|43442.1|43453.6|43433.6|2
1737522450000|2025-01-22 05:07:30|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|43459.6|43439.6|1
1737522460000|2025-01-22 05:07:40|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43457.1|43437.1|0
1737522500000|2025-01-22 05:08:20|43462.1|43442.1|43464.6|43444.6|43467.1|43447.1|43462.1|43442.1|11
1737522510000|2025-01-22 05:08:30|43465.5|43445.5|43467.1|43447.1|43467.1|43447.1|43465.5|43445.5|0
1737522520000|2025-01-22 05:08:40|43466.1|43446.1|43464.6|43444.6|43466.1|43446.1|43464.6|43444.6|1
1737522530000|2025-01-22 05:08:50|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|0
1737522550000|2025-01-22 05:09:10|43462.1|43442.1|43459.6|43439.6|43462.1|43442.1|43459.6|43439.6|0
1737522560000|2025-01-22 05:09:20|||||||||2
1737522570000|2025-01-22 05:09:30|43463|43443|43465.5|43445.5|43465.5|43445.5|43463|43443|2
1737522580000|2025-01-22 05:09:40|43468|43448|43468|43448|43468|43448|43468|43448|0
1737522590000|2025-01-22 05:09:50|43465.5|43445.5|43467.1|43447.1|43469.6|43449.6|43465.5|43445.5|1
1737522630000|2025-01-22 05:10:30|43463.6|43443.6|43464.6|43444.6|43464.6|43444.6|43463.6|43443.6|1
1737522640000|2025-01-22 05:10:40|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|1
1737522650000|2025-01-22 05:10:50|43458.6|43438.6|43454.6|43434.6|43458.6|43438.6|43454.6|43434.6|12
1737522660000|2025-01-22 05:11:00|43457.1|43437.1|43454.6|43434.6|43459.6|43439.6|43454.6|43434.6|5
1737522670000|2025-01-22 05:11:10|||||||||4
1737522680000|2025-01-22 05:11:20|||||||||2
1737522710000|2025-01-22 05:11:50|43449.6|43429.6|43447.1|43427.1|43449.6|43429.6|43447.1|43427.1|1
1737522720000|2025-01-22 05:12:00|43444.6|43424.6|43437.1|43417.1|43444.6|43424.6|43437.1|43417.1|2
1737522730000|2025-01-22 05:12:10|43438|43418|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|0
1737522740000|2025-01-22 05:12:20|43442.1|43422.1|43444.6|43424.6|43444.6|43424.6|43439.6|43419.6|1
1737522770000|2025-01-22 05:12:50|43442.1|43422.1|43442.1|43422.1|43444.6|43424.6|43442.1|43422.1|0
1737522780000|2025-01-22 05:13:00|43440.5|43420.5|43442.1|43422.1|43444.6|43424.6|43440.5|43420.5|0
1737522800000|2025-01-22 05:13:20|43444.6|43424.6|43444.6|43424.6|43444.6|43424.6|43442.1|43422.1|0
1737522810000|2025-01-22 05:13:30|43443.6|43423.6|43442.1|43422.1|43443.6|43423.6|43442.1|43422.1|0
1737522820000|2025-01-22 05:13:40|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|0
1737522840000|2025-01-22 05:14:00|43438.6|43418.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|2
1737522850000|2025-01-22 05:14:10|43438|43418|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|1
1737522860000|2025-01-22 05:14:20|43438|43418|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|0
1737522870000|2025-01-22 05:14:30|43437.1|43417.1|43434.6|43414.6|43439.6|43419.6|43434.6|43414.6|0
1737522890000|2025-01-22 05:14:50|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|1
1737522900000|2025-01-22 05:15:00|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|0
1737522910000|2025-01-22 05:15:10|43438.6|43418.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|0
1737522920000|2025-01-22 05:15:20|43439.6|43419.6|43437.1|43417.1|43439.6|43419.6|43437.1|43417.1|0
1737522930000|2025-01-22 05:15:30|43438|43418|43434.6|43414.6|43439.6|43419.6|43434.6|43414.6|2
1737522940000|2025-01-22 05:15:40|43433|43413|43432.1|43412.1|43433|43413|43432.1|43412.1|0
1737522950000|2025-01-22 05:15:50|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43433|43413|3
1737522960000|2025-01-22 05:16:00|43438.6|43418.6|43444.6|43424.6|43444.6|43424.6|43438.6|43418.6|5
1737522970000|2025-01-22 05:16:10|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|43447.1|43427.1|8
1737522990000|2025-01-22 05:16:30|43446.1|43426.1|43447.1|43427.1|43447.1|43427.1|43444.6|43424.6|5
1737523010000|2025-01-22 05:16:50|||||||||2
1737523020000|2025-01-22 05:17:00|43446.1|43426.1|43441.1|43421.1|43446.1|43426.1|43441.1|43421.1|2
1737523060000|2025-01-22 05:17:40|43438.6|43418.6|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|0
1737523080000|2025-01-22 05:18:00|43438.6|43418.6|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|0
1737523090000|2025-01-22 05:18:10|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|0
1737523100000|2025-01-22 05:18:20|43439.6|43419.6|43441.1|43421.1|43441.1|43421.1|43439.6|43419.6|0
1737523120000|2025-01-22 05:18:40|43439.6|43419.6|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|0
1737523130000|2025-01-22 05:18:50|43440.2|43420.2|43437.1|43417.1|43440.2|43420.2|43437.1|43417.1|0
1737523150000|2025-01-22 05:19:10|43436.1|43416.1|43434.6|43414.6|43436.1|43416.1|43434.6|43414.6|0
1737523160000|2025-01-22 05:19:20|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|1
1737523170000|2025-01-22 05:19:30|43428.6|43408.6|43427.7|43407.7|43428.6|43408.6|43427.7|43407.7|1
1737523180000|2025-01-22 05:19:40|43426.8|43406.8|43423.6|43403.6|43426.8|43406.8|43423.6|43403.6|0
1737523200000|2025-01-22 05:20:00|||||||||1
1737523210000|2025-01-22 05:20:10|43420.5|43400.5|43409.6|43389.6|43420.5|43400.5|43409.6|43389.6|3
1737523220000|2025-01-22 05:20:20|43412.1|43392.1|43411.1|43391.1|43412.1|43392.1|43411.1|43391.1|5
1737523240000|2025-01-22 05:20:40|43410.2|43390.2|43402.1|43382.1|43410.2|43390.2|43402.1|43382.1|3
1737523250000|2025-01-22 05:20:50|43403|43383|43396.1|43376.1|43404.6|43384.6|43396.1|43376.1|2
1737523260000|2025-01-22 05:21:00|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1737523280000|2025-01-22 05:21:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|7
1737523290000|2025-01-22 05:21:30|43391.2|43371.2|43384.6|43364.6|43391.2|43371.2|43384.6|43364.6|2
1737523310000|2025-01-22 05:21:50|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|1
1737523320000|2025-01-22 05:22:00|43384.6|43364.6|43381.2|43361.2|43384.6|43364.6|43381.2|43361.2|2
1737523330000|2025-01-22 05:22:10|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|4
1737523340000|2025-01-22 05:22:20|43386.2|43366.2|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|0
1737523350000|2025-01-22 05:22:30|43384.6|43364.6|43379.6|43359.6|43384.6|43364.6|43379.6|43359.6|11
1737523360000|2025-01-22 05:22:40|43387.1|43367.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|4
1737523370000|2025-01-22 05:22:50|43391.2|43371.2|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1737523380000|2025-01-22 05:23:00|43391.2|43371.2|43389.6|43369.6|43391.2|43371.2|43389.6|43369.6|3
1737523390000|2025-01-22 05:23:10|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|4
1737523400000|2025-01-22 05:23:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|3
1737523410000|2025-01-22 05:23:30|43389.6|43369.6|43389.6|43369.6|43392.1|43372.1|43389.6|43369.6|0
1737523420000|2025-01-22 05:23:40|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1737523430000|2025-01-22 05:23:50|||||||||1
1737523440000|2025-01-22 05:24:00|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1737523450000|2025-01-22 05:24:10|43387.1|43367.1|43387.1|43367.1|43389.6|43369.6|43387.1|43367.1|1
1737523470000|2025-01-22 05:24:30|43388|43368|43389.6|43369.6|43389.6|43369.6|43388|43368|1
1737523480000|2025-01-22 05:24:40|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1737523490000|2025-01-22 05:24:50|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|43384.6|43364.6|0
1737523500000|2025-01-22 05:25:00|43383.7|43363.7|43380.5|43360.5|43383.7|43363.7|43379.6|43359.6|1
1737523510000|2025-01-22 05:25:10|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|2
1737523520000|2025-01-22 05:25:20|43378.7|43358.7|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|0
1737523530000|2025-01-22 05:25:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1737523560000|2025-01-22 05:26:00|43378|43358|43374.6|43354.6|43378|43358|43374.6|43354.6|1
1737523590000|2025-01-22 05:26:30|43377.1|43357.1|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|4
1737523600000|2025-01-22 05:26:40|43373.7|43353.7|43367.1|43347.1|43373.7|43353.7|43364.6|43344.6|12
1737523610000|2025-01-22 05:26:50|43368|43348|43364.6|43344.6|43369.6|43349.6|43364.6|43344.6|1
1737523620000|2025-01-22 05:27:00|43367.1|43347.1|43359.6|43339.6|43367.1|43347.1|43357.1|43337.1|19
1737523630000|2025-01-22 05:27:10|43358.7|43338.7|43359.6|43339.6|43359.6|43339.6|43357.1|43337.1|1
1737523640000|2025-01-22 05:27:20|43362.1|43342.1|43364.6|43344.6|43364.6|43344.6|43362.1|43342.1|2
1737523650000|2025-01-22 05:27:30|43362.1|43342.1|43362.1|43342.1|43364.6|43344.6|43362.1|43342.1|1
1737523660000|2025-01-22 05:27:40|43361.2|43341.2|43367.1|43347.1|43367.1|43347.1|43359.6|43339.6|1
1737523670000|2025-01-22 05:27:50|43368|43348|43368.7|43348.7|43369.6|43349.6|43367.1|43347.1|0
1737523680000|2025-01-22 05:28:00|43367.1|43347.1|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|0
1737523690000|2025-01-22 05:28:10|43373|43353|43378|43358|43378|43358|43373|43353|0
1737523700000|2025-01-22 05:28:20|43377.1|43357.1|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|0
1737523720000|2025-01-22 05:28:40|43383|43363|43382.1|43362.1|43383|43363|43382.1|43362.1|3
1737523730000|2025-01-22 05:28:50|43384.6|43364.6|43384.6|43364.6|43387.1|43367.1|43384.6|43364.6|0
1737523770000|2025-01-22 05:29:30|43383.7|43363.7|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|2
1737523780000|2025-01-22 05:29:40|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|0
1737523790000|2025-01-22 05:29:50|43384.6|43364.6|43387.1|43367.1|43387.1|43367.1|43382.1|43362.1|0
1737523800000|2025-01-22 05:30:00|43384.6|43364.6|43354.6|43334.6|43384.6|43364.6|43354.6|43334.6|17
1737523810000|2025-01-22 05:30:10|43353.1|43333.1|43356.2|43336.2|43356.2|43336.2|43342.7|43322.7|8
1737523820000|2025-01-22 05:30:20|43357.1|43337.1|43360.6|43340.6|43360.6|43340.6|43357.1|43337.1|5
1737523830000|2025-01-22 05:30:30|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|43364.6|43344.6|1
1737523850000|2025-01-22 05:30:50|43366.2|43346.2|43369.6|43349.6|43369.6|43349.6|43364.6|43344.6|2
1737523860000|2025-01-22 05:31:00|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43364.6|43344.6|4
1737523870000|2025-01-22 05:31:10|43367.1|43347.1|43372.1|43352.1|43372.1|43352.1|43367.1|43347.1|0
1737523880000|2025-01-22 05:31:20|43369.6|43349.6|43364.6|43344.6|43369.6|43349.6|43364.6|43344.6|1
1737523890000|2025-01-22 05:31:30|43365.6|43345.6|43364.6|43344.6|43367.1|43347.1|43364.6|43344.6|1
1737523900000|2025-01-22 05:31:40|43367.1|43347.1|43368.1|43348.1|43368.7|43348.7|43367.1|43347.1|0
1737523910000|2025-01-22 05:31:50|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|0
1737523920000|2025-01-22 05:32:00|43368.1|43348.1|43367.1|43347.1|43368.1|43348.1|43367.1|43347.1|5
1737523930000|2025-01-22 05:32:10|43368.1|43348.1|43369.6|43349.6|43369.6|43349.6|43364.6|43344.6|3
1737523940000|2025-01-22 05:32:20|43368.1|43348.1|43367.1|43347.1|43372.1|43352.1|43367.1|43347.1|0
1737523950000|2025-01-22 05:32:30|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|0
1737523960000|2025-01-22 05:32:40|43368.7|43348.7|43367.1|43347.1|43369.6|43349.6|43366.2|43346.2|0
1737523970000|2025-01-22 05:32:50|43369.6|43349.6|43369.6|43349.6|43369.6|43349.6|43368.7|43348.7|0
1737523980000|2025-01-22 05:33:00|43367.1|43347.1|43374.6|43354.6|43374.6|43354.6|43367.1|43347.1|0
1737523990000|2025-01-22 05:33:10|43376.2|43356.2|43379.6|43359.6|43379.6|43359.6|43376.2|43356.2|0
1737524000000|2025-01-22 05:33:20|43382.1|43362.1|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|3
1737524010000|2025-01-22 05:33:30|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1737524020000|2025-01-22 05:33:40|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1737524030000|2025-01-22 05:33:50|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|43393.1|43373.1|2
1737524040000|2025-01-22 05:34:00|43396.5|43376.5|43399.6|43379.6|43399.6|43379.6|43396.5|43376.5|0
1737524050000|2025-01-22 05:34:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|1
1737524060000|2025-01-22 05:34:20|43404.6|43384.6|43412.1|43392.1|43412.1|43392.1|43404.6|43384.6|10
1737524070000|2025-01-22 05:34:30|43409.6|43389.6|43407.7|43387.7|43409.6|43389.6|43407.7|43387.7|2
1737524080000|2025-01-22 05:34:40|43406.2|43386.2|43402.1|43382.1|43406.2|43386.2|43402.1|43382.1|4
1737524090000|2025-01-22 05:34:50|43404.6|43384.6|43399.6|43379.6|43404.6|43384.6|43399.6|43379.6|0
1737524100000|2025-01-22 05:35:00|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1737524110000|2025-01-22 05:35:10|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1737524120000|2025-01-22 05:35:20|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43394.6|43374.6|0
1737524130000|2025-01-22 05:35:30|43398.1|43378.1|43394.6|43374.6|43398.1|43378.1|43394.6|43374.6|5
1737524140000|2025-01-22 05:35:40|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|3
1737524160000|2025-01-22 05:36:00|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|5
1737524170000|2025-01-22 05:36:10|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1737524180000|2025-01-22 05:36:20|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1737524190000|2025-01-22 05:36:30|43397.1|43377.1|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|0
1737524200000|2025-01-22 05:36:40|43396.2|43376.2|43394.6|43374.6|43396.2|43376.2|43394.6|43374.6|0
1737524220000|2025-01-22 05:37:00|43392.1|43372.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|0
1737524230000|2025-01-22 05:37:10|43397.1|43377.1|43394.6|43374.6|43397.1|43377.1|43392.1|43372.1|2
1737524240000|2025-01-22 05:37:20|43395.6|43375.6|43397.1|43377.1|43397.1|43377.1|43395.6|43375.6|2
1737524250000|2025-01-22 05:37:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1737524260000|2025-01-22 05:37:40|||||||||1
1737524270000|2025-01-22 05:37:50|43393.7|43373.7|43392.1|43372.1|43393.7|43373.7|43392.1|43372.1|2
1737524280000|2025-01-22 05:38:00|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|1
1737524290000|2025-01-22 05:38:10|43393.1|43373.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|0
1737524300000|2025-01-22 05:38:20|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|0
1737524310000|2025-01-22 05:38:30|43392.8|43372.8|43389.6|43369.6|43392.8|43372.8|43388.7|43368.7|1
1737524320000|2025-01-22 05:38:40|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1737524340000|2025-01-22 05:39:00|43384.6|43364.6|43377.1|43357.1|43384.6|43364.6|43377.1|43357.1|2
1737524350000|2025-01-22 05:39:10|||||||||1
1737524360000|2025-01-22 05:39:20|43375.6|43355.6|43374.6|43354.6|43377.1|43357.1|43372.1|43352.1|0
1737524370000|2025-01-22 05:39:30|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|0
1737524380000|2025-01-22 05:39:40|43379.6|43359.6|43383.1|43363.1|43383.1|43363.1|43379.6|43359.6|0
1737524390000|2025-01-22 05:39:50|43384.6|43364.6|43384.6|43364.6|43385.6|43365.6|43382.1|43362.1|0
1737524400000|2025-01-22 05:40:00|43387.1|43367.1|43392.1|43372.1|43392.1|43372.1|43387.1|43367.1|0
1737524410000|2025-01-22 05:40:10|43393.1|43373.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|0
1737524420000|2025-01-22 05:40:20|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|1
1737524430000|2025-01-22 05:40:30|43389.6|43369.6|43387.1|43367.1|43392.1|43372.1|43387.1|43367.1|0
1737524450000|2025-01-22 05:40:50|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|43389.6|43369.6|0
1737524460000|2025-01-22 05:41:00|43392.1|43372.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|0
1737524470000|2025-01-22 05:41:10|43391.2|43371.2|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1737524480000|2025-01-22 05:41:20|43389.6|43369.6|43397.1|43377.1|43397.1|43377.1|43389.6|43369.6|2
1737524490000|2025-01-22 05:41:30|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|43398.1|43378.1|1
1737524500000|2025-01-22 05:41:40|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|43397.1|43377.1|1
1737524510000|2025-01-22 05:41:50|43398.1|43378.1|43400.6|43380.6|43402.1|43382.1|43397.1|43377.1|0
1737524520000|2025-01-22 05:42:00|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43399.6|43379.6|0
1737524530000|2025-01-22 05:42:10|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1737524540000|2025-01-22 05:42:20|43397.1|43377.1|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|1
1737524550000|2025-01-22 05:42:30|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|1
1737524560000|2025-01-22 05:42:40|43393.1|43373.1|43392.1|43372.1|43394.6|43374.6|43392.1|43372.1|1
1737524570000|2025-01-22 05:42:50|43393.1|43373.1|43394.6|43374.6|43394.6|43374.6|43392.1|43372.1|0
1737524580000|2025-01-22 05:43:00|43393.7|43373.7|43392.1|43372.1|43393.7|43373.7|43392.1|43372.1|1
1737524600000|2025-01-22 05:43:20|43390.6|43370.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|1
1737524610000|2025-01-22 05:43:30|43389.6|43369.6|43392.1|43372.1|43392.1|43372.1|43389.6|43369.6|0
1737524620000|2025-01-22 05:43:40|43389.6|43369.6|43391.2|43371.2|43392.1|43372.1|43389.6|43369.6|2
1737524630000|2025-01-22 05:43:50|43389.6|43369.6|43387.1|43367.1|43389.6|43369.6|43384.6|43364.6|1
1737524640000|2025-01-22 05:44:00|43386.2|43366.2|43387.1|43367.1|43387.1|43367.1|43384.6|43364.6|1
1737524650000|2025-01-22 05:44:10|43387.2|43367.2|43389.7|43369.7|43389.7|43369.7|43384.7|43364.7|0
1737524660000|2025-01-22 05:44:20|43391.2|43371.2|43392.2|43372.2|43392.2|43372.2|43391.2|43371.2|0
1737524670000|2025-01-22 05:44:30|43393.1|43373.1|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1737524680000|2025-01-22 05:44:40|43397.2|43377.2|43399.7|43379.7|43402.2|43382.2|43397.2|43377.2|0
1737524690000|2025-01-22 05:44:50|43397.2|43377.2|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|0
1737524700000|2025-01-22 05:45:00|43397.2|43377.2|43392.2|43372.2|43397.2|43377.2|43392.2|43372.2|0
1737524720000|2025-01-22 05:45:20|43394.7|43374.7|43389.7|43369.7|43394.7|43374.7|43389.7|43369.7|2
1737524730000|2025-01-22 05:45:30|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|1
1737524740000|2025-01-22 05:45:40|43392.2|43372.2|43392.2|43372.2|43394.7|43374.7|43392.2|43372.2|0
1737524760000|2025-01-22 05:46:00|43389.7|43369.7|43392.2|43372.2|43395.6|43375.6|43389.7|43369.7|20
1737524770000|2025-01-22 05:46:10|||||||||2
1737524780000|2025-01-22 05:46:20|43391.2|43371.2|43389.7|43369.7|43391.2|43371.2|43389.7|43369.7|0
1737524790000|2025-01-22 05:46:30|43388.1|43368.1|43386.2|43366.2|43388.1|43368.1|43385.3|43365.3|1
1737524800000|2025-01-22 05:46:40|43385.3|43365.3|43384.7|43364.7|43385.3|43365.3|43383.7|43363.7|4
1737524810000|2025-01-22 05:46:50|43385.6|43365.6|43384.7|43364.7|43385.6|43365.6|43384.7|43364.7|1
1737524820000|2025-01-22 05:47:00|43385.6|43365.6|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|5
1737524830000|2025-01-22 05:47:10|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|43388.1|43368.1|0
1737524840000|2025-01-22 05:47:20|43389.7|43369.7|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|1
1737524850000|2025-01-22 05:47:30|43393.1|43373.1|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1737524860000|2025-01-22 05:47:40|43392.2|43372.2|43393.1|43373.1|43394.7|43374.7|43392.2|43372.2|0
1737524870000|2025-01-22 05:47:50|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|1
1737524880000|2025-01-22 05:48:00|43393.1|43373.1|43389.7|43369.7|43394.7|43374.7|43389.7|43369.7|1
1737524890000|2025-01-22 05:48:10|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|43388.7|43368.7|0
1737524900000|2025-01-22 05:48:20|43387.2|43367.2|43387.2|43367.2|43387.2|43367.2|43384.7|43364.7|0
1737524910000|2025-01-22 05:48:30|43386.2|43366.2|43387.2|43367.2|43387.2|43367.2|43384.7|43364.7|0
1737524920000|2025-01-22 05:48:40|43386.2|43366.2|43382.2|43362.2|43386.2|43366.2|43382.2|43362.2|0
1737524930000|2025-01-22 05:48:50|43383.7|43363.7|43392.2|43372.2|43392.2|43372.2|43383.7|43363.7|0
1737524940000|2025-01-22 05:49:00|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|0
1737524950000|2025-01-22 05:49:10|43397.2|43377.2|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|1
1737524960000|2025-01-22 05:49:20|43392.2|43372.2|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|0
1737524980000|2025-01-22 05:49:40|43399.7|43379.7|43402.2|43382.2|43402.2|43382.2|43399.7|43379.7|1
1737525000000|2025-01-22 05:50:00|43399.7|43379.7|43394.7|43374.7|43399.7|43379.7|43394.7|43374.7|2
1737525010000|2025-01-22 05:50:10|43395.6|43375.6|43397.2|43377.2|43397.2|43377.2|43395.6|43375.6|1
1737525020000|2025-01-22 05:50:20|43394.7|43374.7|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|3
1737525030000|2025-01-22 05:50:30|43394.7|43374.7|43389.7|43369.7|43394.7|43374.7|43389.7|43369.7|1
1737525040000|2025-01-22 05:50:40|43387.2|43367.2|43383.7|43363.7|43387.2|43367.2|43383.7|43363.7|1
1737525050000|2025-01-22 05:50:50|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|0
1737525060000|2025-01-22 05:51:00|43377.2|43357.2|43374.7|43354.7|43377.2|43357.2|43373.7|43353.7|3
1737525070000|2025-01-22 05:51:10|43375.6|43355.6|43377.2|43357.2|43377.2|43357.2|43375.6|43355.6|1
1737525100000|2025-01-22 05:51:40|43375.6|43355.6|43377.2|43357.2|43377.2|43357.2|43374.7|43354.7|0
1737525110000|2025-01-22 05:51:50|43374.7|43354.7|43376.2|43356.2|43377.2|43357.2|43374.7|43354.7|1
1737525120000|2025-01-22 05:52:00|43374.7|43354.7|43382.2|43362.2|43382.2|43362.2|43374.7|43354.7|2
1737525130000|2025-01-22 05:52:10|43383.1|43363.1|43384.7|43364.7|43384.7|43364.7|43383.1|43363.1|0
1737525140000|2025-01-22 05:52:20|43383.7|43363.7|43387.2|43367.2|43387.2|43367.2|43382.2|43362.2|1
1737525150000|2025-01-22 05:52:30|||||||||1
1737525160000|2025-01-22 05:52:40|43389.7|43369.7|43397.2|43377.2|43399.7|43379.7|43389.7|43369.7|0
1737525170000|2025-01-22 05:52:50|43394.7|43374.7|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|1
1737525180000|2025-01-22 05:53:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43394.7|43374.7|2
1737525190000|2025-01-22 05:53:10|43400.6|43380.6|43397.2|43377.2|43400.6|43380.6|43397.2|43377.2|0
1737525200000|2025-01-22 05:53:20|43394.1|43374.1|43392.2|43372.2|43394.1|43374.1|43392.2|43372.2|0
1737525210000|2025-01-22 05:53:30|43397.2|43377.2|43397.2|43377.2|43399.7|43379.7|43392.2|43372.2|0
1737525220000|2025-01-22 05:53:40|43398.7|43378.7|43399.7|43379.7|43399.7|43379.7|43398.7|43378.7|0
1737525230000|2025-01-22 05:53:50|43400.6|43380.6|43404.7|43384.7|43404.7|43384.7|43400.6|43380.6|0
1737525240000|2025-01-22 05:54:00|43402.2|43382.2|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|2
1737525250000|2025-01-22 05:54:10|43397.2|43377.2|43392.2|43372.2|43397.2|43377.2|43392.2|43372.2|0
1737525260000|2025-01-22 05:54:20|43393.7|43373.7|43397.2|43377.2|43397.2|43377.2|43393.7|43373.7|0
1737525270000|2025-01-22 05:54:30|43399.7|43379.7|43404.7|43384.7|43404.7|43384.7|43399.7|43379.7|0
1737525280000|2025-01-22 05:54:40|43407.2|43387.2|43402.2|43382.2|43407.2|43387.2|43399.7|43379.7|0
1737525290000|2025-01-22 05:54:50|43401.2|43381.2|43399.7|43379.7|43401.2|43381.2|43399.7|43379.7|0
1737525300000|2025-01-22 05:55:00|43398.7|43378.7|43402.2|43382.2|43402.2|43382.2|43394.7|43374.7|2
1737525310000|2025-01-22 05:55:10|43401.2|43381.2|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|1
1737525320000|2025-01-22 05:55:20|43399.7|43379.7|43402.2|43382.2|43402.2|43382.2|43399.7|43379.7|0
1737525330000|2025-01-22 05:55:30|43397.2|43377.2|43397.2|43377.2|43402.2|43382.2|43397.2|43377.2|0
1737525340000|2025-01-22 05:55:40|43399.7|43379.7|43397.2|43377.2|43402.2|43382.2|43397.2|43377.2|0
1737525350000|2025-01-22 05:55:50|43402.2|43382.2|43397.2|43377.2|43402.2|43382.2|43397.2|43377.2|0
1737525360000|2025-01-22 05:56:00|43399.7|43379.7|43398.7|43378.7|43399.7|43379.7|43398.7|43378.7|0
1737525370000|2025-01-22 05:56:10|43400.3|43380.3|43397.2|43377.2|43400.3|43380.3|43394.7|43374.7|0
1737525390000|2025-01-22 05:56:30|43396.2|43376.2|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|1
1737525400000|2025-01-22 05:56:40|43396.2|43376.2|43392.2|43372.2|43397.2|43377.2|43387.2|43367.2|1
1737525410000|2025-01-22 05:56:50|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|0
1737525420000|2025-01-22 05:57:00|43396.2|43376.2|43392.2|43372.2|43396.2|43376.2|43392.2|43372.2|0
1737525430000|2025-01-22 05:57:10|43393.1|43373.1|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1737525440000|2025-01-22 05:57:20|43397.2|43377.2|43394.7|43374.7|43397.2|43377.2|43394.7|43374.7|0
1737525460000|2025-01-22 05:57:40|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|1
1737525470000|2025-01-22 05:57:50|43391.2|43371.2|43392.2|43372.2|43392.2|43372.2|43391.2|43371.2|0
1737525480000|2025-01-22 05:58:00|43393.1|43373.1|43394.7|43374.7|43397.2|43377.2|43392.2|43372.2|0
1737525490000|2025-01-22 05:58:10|43397.2|43377.2|43394.7|43374.7|43397.2|43377.2|43392.2|43372.2|0
1737525500000|2025-01-22 05:58:20|43393.8|43373.8|43397.2|43377.2|43397.2|43377.2|43392.2|43372.2|0
1737525510000|2025-01-22 05:58:30|43398.1|43378.1|43402.2|43382.2|43404.7|43384.7|43398.1|43378.1|1
1737525520000|2025-01-22 05:58:40|43403.8|43383.8|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|0
1737525540000|2025-01-22 05:59:00|43401.3|43381.3|43399.7|43379.7|43401.3|43381.3|43397.2|43377.2|0
1737525550000|2025-01-22 05:59:10|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43399.7|43379.7|0
1737525560000|2025-01-22 05:59:20|43403.1|43383.1|43402.2|43382.2|43405.6|43385.6|43402.2|43382.2|0
1737525570000|2025-01-22 05:59:30|43401.3|43381.3|43402.2|43382.2|43403.8|43383.8|43401.3|43381.3|1
1737525580000|2025-01-22 05:59:40|43404.7|43384.7|43404.7|43384.7|43407.2|43387.2|43402.2|43382.2|0
1737525590000|2025-01-22 05:59:50|43407.2|43387.2|43402.2|43382.2|43407.2|43387.2|43402.2|43382.2|0
1737525600000|2025-01-22 06:00:00|43392.2|43372.2|43362.2|43342.2|43392.2|43372.2|43353.8|43333.8|30
1737525610000|2025-01-22 06:00:10|43367.2|43347.2|43368.1|43348.1|43368.1|43348.1|43364.7|43344.7|1
1737525620000|2025-01-22 06:00:20|43369.1|43349.1|43372.2|43352.2|43372.2|43352.2|43369.1|43349.1|0
1737525630000|2025-01-22 06:00:30|43374.7|43354.7|43372.2|43352.2|43374.7|43354.7|43372.2|43352.2|0
1737525640000|2025-01-22 06:00:40|43373.8|43353.8|43372.2|43352.2|43374.7|43354.7|43372.2|43352.2|1
1737525650000|2025-01-22 06:00:50|||||||||1
1737525660000|2025-01-22 06:01:00|43374.7|43354.7|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|2
1737525670000|2025-01-22 06:01:10|43372.2|43352.2|43372.2|43352.2|43377.2|43357.2|43372.2|43352.2|2
1737525680000|2025-01-22 06:01:20|43374.7|43354.7|43372.2|43352.2|43374.7|43354.7|43372.2|43352.2|1
1737525700000|2025-01-22 06:01:40|||||||||2
1737525710000|2025-01-22 06:01:50|43371.3|43351.3|43362.2|43342.2|43371.3|43351.3|43362.2|43342.2|0
1737525720000|2025-01-22 06:02:00|43359.7|43339.7|43359.7|43339.7|43359.7|43339.7|43358.8|43338.8|1
1737525730000|2025-01-22 06:02:10|43358.8|43338.8|43357.2|43337.2|43359.7|43339.7|43357.2|43337.2|1
1737525740000|2025-01-22 06:02:20|43356.3|43336.3|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|1
1737525750000|2025-01-22 06:02:30|43358.1|43338.1|43357.2|43337.2|43359.7|43339.7|43354.7|43334.7|0
1737525760000|2025-01-22 06:02:40|43354.7|43334.7|43354.7|43334.7|43357.2|43337.2|43354.7|43334.7|0
1737525770000|2025-01-22 06:02:50|43357.2|43337.2|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|0
1737525780000|2025-01-22 06:03:00|43356.3|43336.3|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|0
1737525790000|2025-01-22 06:03:10|43356.3|43336.3|43352.2|43332.2|43356.3|43336.3|43352.2|43332.2|2
1737525800000|2025-01-22 06:03:20|43354.7|43334.7|43354.7|43334.7|43357.2|43337.2|43352.2|43332.2|0
1737525810000|2025-01-22 06:03:30|43352.2|43332.2|43354.7|43334.7|43354.7|43334.7|43352.2|43332.2|2
1737525820000|2025-01-22 06:03:40|43352.2|43332.2|43344.7|43324.7|43352.2|43332.2|43344.7|43324.7|2
1737525830000|2025-01-22 06:03:50|43343.1|43323.1|43337.2|43317.2|43343.1|43323.1|43332.2|43312.2|10
1737525840000|2025-01-22 06:04:00|43334.7|43314.7|43339.7|43319.7|43339.7|43319.7|43332.2|43312.2|11
1737525850000|2025-01-22 06:04:10|43337.2|43317.2|43339.7|43319.7|43339.7|43319.7|43337.2|43317.2|2
1737525860000|2025-01-22 06:04:20|43340.6|43320.6|43344.7|43324.7|43344.7|43324.7|43340.6|43320.6|0
1737525870000|2025-01-22 06:04:30|43342.2|43322.2|43352.2|43332.2|43352.2|43332.2|43342.2|43322.2|12
1737525880000|2025-01-22 06:04:40|43351.3|43331.3|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|0
1737525890000|2025-01-22 06:04:50|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|0
1737525900000|2025-01-22 06:05:00|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43347.2|43327.2|1
1737525910000|2025-01-22 06:05:10|43351.3|43331.3|43354.7|43334.7|43354.7|43334.7|43349.7|43329.7|0
1737525920000|2025-01-22 06:05:20|43353.8|43333.8|43357.2|43337.2|43357.2|43337.2|43352.2|43332.2|0
1737525930000|2025-01-22 06:05:30|43358.1|43338.1|43357.2|43337.2|43359.7|43339.7|43357.2|43337.2|1
1737525940000|2025-01-22 06:05:40|43354.7|43334.7|43357.2|43337.2|43357.2|43337.2|43354.7|43334.7|0
1737525950000|2025-01-22 06:05:50|43356.3|43336.3|43352.2|43332.2|43356.3|43336.3|43349.7|43329.7|1
1737525960000|2025-01-22 06:06:00|43349.7|43329.7|43349.7|43329.7|43352.2|43332.2|43349.7|43329.7|0
1737525970000|2025-01-22 06:06:10|43352.2|43332.2|43349.7|43329.7|43352.2|43332.2|43349.7|43329.7|0
1737525980000|2025-01-22 06:06:20|43348.8|43328.8|43344.7|43324.7|43349.7|43329.7|43344.7|43324.7|0
1737525990000|2025-01-22 06:06:30|43343.8|43323.8|43342.2|43322.2|43344.7|43324.7|43342.2|43322.2|2
1737526010000|2025-01-22 06:06:50|43340.3|43320.3|43324.7|43304.7|43340.3|43320.3|43324.7|43304.7|29
1737526020000|2025-01-22 06:07:00|43319.7|43299.7|43313.8|43293.8|43322.2|43302.2|43312.8|43292.8|11
1737526030000|2025-01-22 06:07:10|43314.7|43294.7|43314.7|43294.7|43317.2|43297.2|43314.7|43294.7|0
1737526040000|2025-01-22 06:07:20|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|0
1737526050000|2025-01-22 06:07:30|43314.7|43294.7|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|0
1737526060000|2025-01-22 06:07:40|43314.7|43294.7|43312.2|43292.2|43317.2|43297.2|43312.2|43292.2|1
1737526070000|2025-01-22 06:07:50|43313.2|43293.2|43317.2|43297.2|43317.2|43297.2|43312.2|43292.2|1
1737526080000|2025-01-22 06:08:00|43314.7|43294.7|43317.2|43297.2|43319.7|43299.7|43314.7|43294.7|1
1737526090000|2025-01-22 06:08:10|43315.7|43295.7|43309.7|43289.7|43315.7|43295.7|43309.7|43289.7|2
1737526100000|2025-01-22 06:08:20|43311.3|43291.3|43317.2|43297.2|43317.2|43297.2|43311.3|43291.3|1
1737526110000|2025-01-22 06:08:30|43314.7|43294.7|43319.7|43299.7|43319.7|43299.7|43314.7|43294.7|3
1737526120000|2025-01-22 06:08:40|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|2
1737526130000|2025-01-22 06:08:50|43323.2|43303.2|43327.2|43307.2|43327.2|43307.2|43323.2|43303.2|0
1737526140000|2025-01-22 06:09:00|43324.7|43304.7|43322.2|43302.2|43327.2|43307.2|43322.2|43302.2|7
1737526150000|2025-01-22 06:09:10|43319.7|43299.7|43317.2|43297.2|43320.7|43300.7|43317.2|43297.2|0
1737526160000|2025-01-22 06:09:20|43316.3|43296.3|43312.2|43292.2|43316.3|43296.3|43312.2|43292.2|5
1737526170000|2025-01-22 06:09:30|43313.8|43293.8|43317.2|43297.2|43319.7|43299.7|43312.2|43292.2|1
1737526180000|2025-01-22 06:09:40|43314.7|43294.7|43314.7|43294.7|43317.2|43297.2|43314.7|43294.7|1
1737526200000|2025-01-22 06:10:00|43317.2|43297.2|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|1
1737526210000|2025-01-22 06:10:10|43320.7|43300.7|43324.7|43304.7|43326.3|43306.3|43320.7|43300.7|3
1737526220000|2025-01-22 06:10:20|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|43327.2|43307.2|0
1737526230000|2025-01-22 06:10:30|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|1
1737526240000|2025-01-22 06:10:40|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43334.7|43314.7|1
1737526250000|2025-01-22 06:10:50|43334.7|43314.7|43332.2|43312.2|43337.2|43317.2|43332.2|43312.2|0
1737526260000|2025-01-22 06:11:00|43330.7|43310.7|43329.7|43309.7|43330.7|43310.7|43329.7|43309.7|0
1737526270000|2025-01-22 06:11:10|43332.2|43312.2|43334.7|43314.7|43334.7|43314.7|43329.7|43309.7|0
1737526290000|2025-01-22 06:11:30|43337.2|43317.2|43339.7|43319.7|43339.7|43319.7|43337.2|43317.2|0
1737526300000|2025-01-22 06:11:40|43337.2|43317.2|43337.2|43317.2|43339.7|43319.7|43337.2|43317.2|3
1737526310000|2025-01-22 06:11:50|43338.2|43318.2|43342.2|43322.2|43342.2|43322.2|43338.2|43318.2|1
1737526320000|2025-01-22 06:12:00|43343.2|43323.2|43347.2|43327.2|43348.8|43328.8|43342.2|43322.2|0
1737526330000|2025-01-22 06:12:10|43348.8|43328.8|43342.2|43322.2|43348.8|43328.8|43342.2|43322.2|2
1737526340000|2025-01-22 06:12:20|43341.3|43321.3|43337.2|43317.2|43341.3|43321.3|43337.2|43317.2|0
1737526350000|2025-01-22 06:12:30|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|0
1737526360000|2025-01-22 06:12:40|43335.7|43315.7|43334.7|43314.7|43337.2|43317.2|43334.7|43314.7|0
1737526370000|2025-01-22 06:12:50|43337.2|43317.2|43337.2|43317.2|43340.7|43320.7|43337.2|43317.2|22
1737526380000|2025-01-22 06:13:00|43334.7|43314.7|43329.7|43309.7|43336.3|43316.3|43328.8|43308.8|2
1737526390000|2025-01-22 06:13:10|43330.7|43310.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|2
1737526400000|2025-01-22 06:13:20|43333.8|43313.8|43334.7|43314.7|43334.7|43314.7|43333.8|43313.8|1
1737526410000|2025-01-22 06:13:30|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|43332.2|43312.2|1
1737526420000|2025-01-22 06:13:40|43333.2|43313.2|43332.2|43312.2|43334.7|43314.7|43329.7|43309.7|0
1737526440000|2025-01-22 06:14:00|43330.7|43310.7|43332.2|43312.2|43334.7|43314.7|43329.7|43309.7|0
1737526450000|2025-01-22 06:14:10|43333.2|43313.2|43332.2|43312.2|43334.7|43314.7|43332.2|43312.2|0
1737526460000|2025-01-22 06:14:20|43328.2|43308.2|43327.2|43307.2|43328.2|43308.2|43327.2|43307.2|0
1737526470000|2025-01-22 06:14:30|43326.3|43306.3|43321.3|43301.3|43326.3|43306.3|43321.3|43301.3|0
1737526480000|2025-01-22 06:14:40|43319.7|43299.7|43318.8|43298.8|43319.7|43299.7|43318.8|43298.8|1
1737526490000|2025-01-22 06:14:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|0
1737526500000|2025-01-22 06:15:00|43314.7|43294.7|43314.7|43294.7|43317.2|43297.2|43314.7|43294.7|1
1737526510000|2025-01-22 06:15:10|43312.2|43292.2|43313.8|43293.8|43314.7|43294.7|43312.2|43292.2|0
1737526520000|2025-01-22 06:15:20|43312.2|43292.2|43312.2|43292.2|43314.7|43294.7|43312.2|43292.2|0
1737526530000|2025-01-22 06:15:30|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43312.2|43292.2|0
1737526540000|2025-01-22 06:15:40|43312.2|43292.2|43314.7|43294.7|43314.7|43294.7|43312.2|43292.2|0
1737526550000|2025-01-22 06:15:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43312.2|43292.2|0
1737526560000|2025-01-22 06:16:00|43318.2|43298.2|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|1
1737526570000|2025-01-22 06:16:10|43317.2|43297.2|43317.2|43297.2|43319.7|43299.7|43317.2|43297.2|0
1737526580000|2025-01-22 06:16:20|43320.4|43300.4|43325.7|43305.7|43325.7|43305.7|43320.4|43300.4|5
1737526590000|2025-01-22 06:16:30|43324.7|43304.7|43327.2|43307.2|43327.2|43307.2|43322.2|43302.2|5
1737526600000|2025-01-22 06:16:40|43326.3|43306.3|43324.7|43304.7|43327.2|43307.2|43322.2|43302.2|0
1737526610000|2025-01-22 06:16:50|43323.8|43303.8|43324.7|43304.7|43324.7|43304.7|43322.2|43302.2|0
1737526620000|2025-01-22 06:17:00|43322.2|43302.2|43324.7|43304.7|43324.7|43304.7|43322.2|43302.2|0
1737526630000|2025-01-22 06:17:10|43323.8|43303.8|43314.7|43294.7|43323.8|43303.8|43313.2|43293.2|1
1737526640000|2025-01-22 06:17:20|43312.2|43292.2|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|2
1737526650000|2025-01-22 06:17:30|43309.7|43289.7|43312.2|43292.2|43312.2|43292.2|43309.7|43289.7|4
1737526660000|2025-01-22 06:17:40|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|43314.7|43294.7|0
1737526670000|2025-01-22 06:17:50|43315.7|43295.7|43317.2|43297.2|43317.2|43297.2|43315.7|43295.7|1
1737526680000|2025-01-22 06:18:00|43313.8|43293.8|43316.3|43296.3|43317.2|43297.2|43312.2|43292.2|4
1737526690000|2025-01-22 06:18:10|43317.2|43297.2|43312.2|43292.2|43317.2|43297.2|43312.2|43292.2|1
1737526700000|2025-01-22 06:18:20|43310.7|43290.7|43307.9|43287.9|43310.7|43290.7|43307.9|43287.9|3
1737526710000|2025-01-22 06:18:30|43306.9|43286.9|43306.3|43286.3|43308.8|43288.8|43306.3|43286.3|0
1737526720000|2025-01-22 06:18:40|43308.8|43288.8|43307.2|43287.2|43308.8|43288.8|43306.3|43286.3|4
1737526730000|2025-01-22 06:18:50|43308.8|43288.8|43302.2|43282.2|43309.7|43289.7|43302.2|43282.2|6
1737526740000|2025-01-22 06:19:00|43301.3|43281.3|43302.2|43282.2|43302.2|43282.2|43299.7|43279.7|3
1737526750000|2025-01-22 06:19:10|43299.7|43279.7|43297.2|43277.2|43299.7|43279.7|43297.2|43277.2|1
1737526760000|2025-01-22 06:19:20|43295.7|43275.7|43297.2|43277.2|43297.2|43277.2|43293.8|43273.8|3
1737526770000|2025-01-22 06:19:30|43294.7|43274.7|43297.2|43277.2|43297.2|43277.2|43293.8|43273.8|0
1737526780000|2025-01-22 06:19:40|43294.7|43274.7|43297.2|43277.2|43297.2|43277.2|43294.7|43274.7|0
1737526790000|2025-01-22 06:19:50|43294.7|43274.7|43297.2|43277.2|43298.2|43278.2|43294.7|43274.7|0
1737526800000|2025-01-22 06:20:00|43298.2|43278.2|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|5
1737526810000|2025-01-22 06:20:10|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|3
1737526820000|2025-01-22 06:20:20|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|2
1737526830000|2025-01-22 06:20:30|43294.7|43274.7|43293.8|43273.8|43294.7|43274.7|43293.8|43273.8|1
1737526840000|2025-01-22 06:20:40|43292.9|43272.9|43288.8|43268.8|43296.3|43276.3|43286.3|43266.3|7
1737526850000|2025-01-22 06:20:50|43283.8|43263.8|43276.3|43256.3|43283.8|43263.8|43272.2|43252.2|20
1737526860000|2025-01-22 06:21:00|43278.8|43258.8|43281.3|43261.3|43283.8|43263.8|43276.3|43256.3|6
1737526870000|2025-01-22 06:21:10|43279.7|43259.7|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|1
1737526880000|2025-01-22 06:21:20|43279.7|43259.7|43283.8|43263.8|43283.8|43263.8|43278.8|43258.8|2
1737526890000|2025-01-22 06:21:30|43284.8|43264.8|43280.4|43260.4|43286.3|43266.3|43280.4|43260.4|1
1737526900000|2025-01-22 06:21:40|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1737526910000|2025-01-22 06:21:50|43281.3|43261.3|43283.8|43263.8|43283.8|43263.8|43280.4|43260.4|2
1737526920000|2025-01-22 06:22:00|43281.3|43261.3|43275.4|43255.4|43281.3|43261.3|43273.8|43253.8|3
1737526930000|2025-01-22 06:22:10|43273.8|43253.8|43268.8|43248.8|43275.4|43255.4|43263.8|43243.8|2
1737526940000|2025-01-22 06:22:20|43267.3|43247.3|43262.9|43242.9|43267.3|43247.3|43262.9|43242.9|4
1737526950000|2025-01-22 06:22:30|43260.4|43240.4|43258.8|43238.8|43261.3|43241.3|43256.3|43236.3|1
1737526960000|2025-01-22 06:22:40|43256.3|43236.3|43256.3|43236.3|43258.8|43238.8|43253.8|43233.8|0
1737526970000|2025-01-22 06:22:50|43258.8|43238.8|43256.3|43236.3|43258.8|43238.8|43253.8|43233.8|2
1737526980000|2025-01-22 06:23:00|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43256.3|43236.3|6
1737526990000|2025-01-22 06:23:10|43258.8|43238.8|43258.8|43238.8|43261.3|43241.3|43258.8|43238.8|0
1737527000000|2025-01-22 06:23:20|43257.9|43237.9|43258.8|43238.8|43258.8|43238.8|43257.9|43237.9|0
1737527010000|2025-01-22 06:23:30|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|43257.3|43237.3|0
1737527020000|2025-01-22 06:23:40|43258.8|43238.8|43262.3|43242.3|43262.3|43242.3|43257.9|43237.9|4
1737527030000|2025-01-22 06:23:50|43261.3|43241.3|43263.8|43243.8|43266.3|43246.3|43258.8|43238.8|1
1737527040000|2025-01-22 06:24:00|43264.8|43244.8|43263.8|43243.8|43266.3|43246.3|43263.8|43243.8|1
1737527050000|2025-01-22 06:24:10|43266.3|43246.3|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|1
1737527060000|2025-01-22 06:24:20|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|0
1737527070000|2025-01-22 06:24:30|43270.4|43250.4|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|0
1737527080000|2025-01-22 06:24:40|43272.3|43252.3|43276.3|43256.3|43276.3|43256.3|43271.3|43251.3|5
1737527090000|2025-01-22 06:24:50|43277.3|43257.3|43273.8|43253.8|43278.8|43258.8|43273.8|43253.8|0
1737527100000|2025-01-22 06:25:00|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|0
1737527110000|2025-01-22 06:25:10|||||||||2
1737527120000|2025-01-22 06:25:20|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|43273.8|43253.8|0
1737527130000|2025-01-22 06:25:30|43271.3|43251.3|43273.8|43253.8|43273.8|43253.8|43271.3|43251.3|0
1737527140000|2025-01-22 06:25:40|43276.3|43256.3|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|0
1737527150000|2025-01-22 06:25:50|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|43276.3|43256.3|3
1737527160000|2025-01-22 06:26:00|43278.8|43258.8|43281.3|43261.3|43281.3|43261.3|43278.8|43258.8|2
1737527170000|2025-01-22 06:26:10|||||||||3
1737527180000|2025-01-22 06:26:20|43282.3|43262.3|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|0
1737527200000|2025-01-22 06:26:40|43278.8|43258.8|43276.3|43256.3|43280.4|43260.4|43276.3|43256.3|1
1737527210000|2025-01-22 06:26:50|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|1
1737527220000|2025-01-22 06:27:00|43273.8|43253.8|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|1
1737527230000|2025-01-22 06:27:10|43276.3|43256.3|43271.3|43251.3|43276.3|43256.3|43271.3|43251.3|0
1737527240000|2025-01-22 06:27:20|43273.8|43253.8|43272.3|43252.3|43276.3|43256.3|43272.3|43252.3|2
1737527250000|2025-01-22 06:27:30|43273.8|43253.8|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|0
1737527260000|2025-01-22 06:27:40|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|1
1737527270000|2025-01-22 06:27:50|43275.4|43255.4|43268.8|43248.8|43275.4|43255.4|43268.8|43248.8|2
1737527290000|2025-01-22 06:28:10|43272.3|43252.3|43273.8|43253.8|43273.8|43253.8|43272.3|43252.3|1
1737527300000|2025-01-22 06:28:20|43271.3|43251.3|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|1
1737527310000|2025-01-22 06:28:30|43272.9|43252.9|43273.8|43253.8|43273.8|43253.8|43271.3|43251.3|0
1737527320000|2025-01-22 06:28:40|43276.3|43256.3|43273.8|43253.8|43276.3|43256.3|43271.3|43251.3|0
1737527330000|2025-01-22 06:28:50|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43268.8|43248.8|1
1737527340000|2025-01-22 06:29:00|43272.3|43252.3|43276.3|43256.3|43276.3|43256.3|43272.3|43252.3|0
1737527350000|2025-01-22 06:29:10|43274.8|43254.8|43276.3|43256.3|43276.3|43256.3|43273.8|43253.8|0
1737527360000|2025-01-22 06:29:20|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43271.3|43251.3|1
1737527370000|2025-01-22 06:29:30|43272.9|43252.9|43273.8|43253.8|43276.3|43256.3|43272.9|43252.9|2
1737527380000|2025-01-22 06:29:40|43275.4|43255.4|43278.8|43258.8|43278.8|43258.8|43273.8|43253.8|10
1737527390000|2025-01-22 06:29:50|43283.8|43263.8|43278.8|43258.8|43284.8|43264.8|43278.8|43258.8|11
1737527400000|2025-01-22 06:30:00|43277.9|43257.9|43276.3|43256.3|43277.9|43257.9|43273.8|43253.8|2
1737527420000|2025-01-22 06:30:20|43278.8|43258.8|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|0
1737527430000|2025-01-22 06:30:30|43281.3|43261.3|43278.8|43258.8|43281.3|43261.3|43278.8|43258.8|0
1737527450000|2025-01-22 06:30:50|43276.3|43256.3|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|0
1737527460000|2025-01-22 06:31:00|43272.9|43252.9|43273.8|43253.8|43273.8|43253.8|43271.3|43251.3|2
1737527470000|2025-01-22 06:31:10|43272.3|43252.3|43271.3|43251.3|43272.3|43252.3|43271.3|43251.3|3
1737527490000|2025-01-22 06:31:30|||||||||1
1737527500000|2025-01-22 06:31:40|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|1
1737527510000|2025-01-22 06:31:50|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|1
1737527520000|2025-01-22 06:32:00|43263.8|43243.8|43261.3|43241.3|43263.8|43243.8|43261.3|43241.3|1
1737527530000|2025-01-22 06:32:10|43258.8|43238.8|43260.4|43240.4|43261.3|43241.3|43258.8|43238.8|1
1737527540000|2025-01-22 06:32:20|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43256.3|43236.3|2
1737527560000|2025-01-22 06:32:40|43260.4|43240.4|43263.8|43243.8|43263.8|43243.8|43257.9|43237.9|18
1737527570000|2025-01-22 06:32:50|43264.8|43244.8|43266.3|43246.3|43266.3|43246.3|43263.8|43243.8|2
1737527580000|2025-01-22 06:33:00|43268.8|43248.8|43279.8|43259.8|43279.8|43259.8|43268.8|43248.8|3
1737527590000|2025-01-22 06:33:10|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|43282.3|43262.3|0
1737527600000|2025-01-22 06:33:20|43283.8|43263.8|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|4
1737527610000|2025-01-22 06:33:30|43282.3|43262.3|43281.3|43261.3|43283.8|43263.8|43281.3|43261.3|0
1737527620000|2025-01-22 06:33:40|43280.4|43260.4|43276.3|43256.3|43280.4|43260.4|43276.3|43256.3|2
1737527630000|2025-01-22 06:33:50|43273.8|43253.8|43271.3|43251.3|43273.8|43253.8|43268.8|43248.8|1
1737527640000|2025-01-22 06:34:00|43269.8|43249.8|43278.8|43258.8|43278.8|43258.8|43269.8|43249.8|2
1737527650000|2025-01-22 06:34:10|43280.4|43260.4|43277.9|43257.9|43281.3|43261.3|43277.9|43257.9|1
1737527660000|2025-01-22 06:34:20|43278.8|43258.8|43276.3|43256.3|43278.8|43258.8|43276.3|43256.3|0
1737527670000|2025-01-22 06:34:30|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|43278.8|43258.8|4
1737527680000|2025-01-22 06:34:40|43275.4|43255.4|43273.8|43253.8|43275.4|43255.4|43273.8|43253.8|1
1737527690000|2025-01-22 06:34:50|||||||||1
1737527700000|2025-01-22 06:35:00|43277.3|43257.3|43280.7|43260.7|43280.7|43260.7|43277.3|43257.3|2
1737527710000|2025-01-22 06:35:10|43279.8|43259.8|43281.4|43261.4|43282.3|43262.3|43279.8|43259.8|0
1737527720000|2025-01-22 06:35:20|43286.4|43266.4|43283.9|43263.9|43286.4|43266.4|43283.9|43263.9|1
1737527730000|2025-01-22 06:35:30|43286.4|43266.4|43283.9|43263.9|43286.4|43266.4|43283.9|43263.9|1
1737527740000|2025-01-22 06:35:40|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|0
1737527750000|2025-01-22 06:35:50|43287.9|43267.9|43302.9|43282.9|43302.9|43282.9|43287.9|43267.9|4
1737527760000|2025-01-22 06:36:00|||||||||1
1737527770000|2025-01-22 06:36:10|43305.4|43285.4|43302.9|43282.9|43305.4|43285.4|43300.4|43280.4|1
1737527780000|2025-01-22 06:36:20|43302|43282|43295.4|43275.4|43302|43282|43295.4|43275.4|1
1737527790000|2025-01-22 06:36:30|43292.9|43272.9|43294.5|43274.5|43295.4|43275.4|43292.9|43272.9|0
1737527800000|2025-01-22 06:36:40|43295.4|43275.4|43292.9|43272.9|43296.4|43276.4|43290.4|43270.4|2
1737527810000|2025-01-22 06:36:50|43290.4|43270.4|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|0
1737527820000|2025-01-22 06:37:00|43291.4|43271.4|43287.9|43267.9|43292.9|43272.9|43285.4|43265.4|1
1737527830000|2025-01-22 06:37:10|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|43288.9|43268.9|0
1737527840000|2025-01-22 06:37:20|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43287.9|43267.9|0
1737527850000|2025-01-22 06:37:30|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43285.4|43265.4|0
1737527860000|2025-01-22 06:37:40|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|1
1737527870000|2025-01-22 06:37:50|43290.4|43270.4|43282|43262|43290.4|43270.4|43282|43262|3
1737527880000|2025-01-22 06:38:00|||||||||3
1737527890000|2025-01-22 06:38:10|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|2
1737527910000|2025-01-22 06:38:30|43282|43262|43282|43262|43282|43262|43282|43262|1
1737527920000|2025-01-22 06:38:40|43281.4|43261.4|43282.9|43262.9|43282.9|43262.9|43280.4|43260.4|0
1737527930000|2025-01-22 06:38:50|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|1
1737527940000|2025-01-22 06:39:00|43287.9|43267.9|43287.9|43267.9|43290.4|43270.4|43287.9|43267.9|1
1737527950000|2025-01-22 06:39:10|43290.4|43270.4|43292.9|43272.9|43295.4|43275.4|43290.4|43270.4|1
1737527960000|2025-01-22 06:39:20|43293.9|43273.9|43292.9|43272.9|43293.9|43273.9|43290.4|43270.4|1
1737527970000|2025-01-22 06:39:30|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|0
1737527980000|2025-01-22 06:39:40|43294.5|43274.5|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|1
1737527990000|2025-01-22 06:39:50|43300.4|43280.4|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|0
1737528000000|2025-01-22 06:40:00|43297.9|43277.9|43300.4|43280.4|43300.4|43280.4|43295.4|43275.4|11
1737528010000|2025-01-22 06:40:10|43297.9|43277.9|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|5
1737528020000|2025-01-22 06:40:20|43292.9|43272.9|43287.9|43267.9|43292.9|43272.9|43287.9|43267.9|4
1737528030000|2025-01-22 06:40:30|43288.9|43268.9|43292.9|43272.9|43292.9|43272.9|43288.9|43268.9|0
1737528040000|2025-01-22 06:40:40|43290.4|43270.4|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|0
1737528050000|2025-01-22 06:40:50|43292.9|43272.9|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|0
1737528060000|2025-01-22 06:41:00|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43290.4|43270.4|1
1737528070000|2025-01-22 06:41:10|43292|43272|43290.4|43270.4|43292|43272|43290.4|43270.4|1
1737528080000|2025-01-22 06:41:20|43288.9|43268.9|43291.4|43271.4|43291.4|43271.4|43288.9|43268.9|4
1737528090000|2025-01-22 06:41:30|43292.9|43272.9|43293.9|43273.9|43293.9|43273.9|43291.4|43271.4|0
1737528100000|2025-01-22 06:41:40|43295.4|43275.4|43290.4|43270.4|43295.4|43275.4|43290.4|43270.4|1
1737528110000|2025-01-22 06:41:50|43288.9|43268.9|43290.4|43270.4|43290.4|43270.4|43288.9|43268.9|0
1737528120000|2025-01-22 06:42:00|43288.9|43268.9|43288.9|43268.9|43288.9|43268.9|43287.3|43267.3|1
1737528130000|2025-01-22 06:42:10|43289.8|43269.8|43293.9|43273.9|43295.4|43275.4|43288.9|43268.9|0
1737528140000|2025-01-22 06:42:20|43294.8|43274.8|43296.4|43276.4|43296.4|43276.4|43294.8|43274.8|0
1737528150000|2025-01-22 06:42:30|43295.4|43275.4|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|3
1737528160000|2025-01-22 06:42:40|43293.9|43273.9|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|0
1737528170000|2025-01-22 06:42:50|43293.9|43273.9|43293.9|43273.9|43296.4|43276.4|43293.9|43273.9|0
1737528180000|2025-01-22 06:43:00|43294.8|43274.8|43293.9|43273.9|43296.4|43276.4|43293.9|43273.9|2
1737528190000|2025-01-22 06:43:10|43294.8|43274.8|43298.9|43278.9|43298.9|43278.9|43293.9|43273.9|6
1737528200000|2025-01-22 06:43:20|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|43296.4|43276.4|0
1737528210000|2025-01-22 06:43:30|43295.4|43275.4|43296.4|43276.4|43296.4|43276.4|43293.9|43273.9|3
1737528230000|2025-01-22 06:43:50|43297.3|43277.3|43298.9|43278.9|43298.9|43278.9|43296.4|43276.4|2
1737528240000|2025-01-22 06:44:00|43299.8|43279.8|43298.9|43278.9|43303.9|43283.9|43298.9|43278.9|3
1737528250000|2025-01-22 06:44:10|43299.8|43279.8|43298.9|43278.9|43301.4|43281.4|43298.9|43278.9|1
1737528260000|2025-01-22 06:44:20|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|0
1737528270000|2025-01-22 06:44:30|43301.4|43281.4|43303.9|43283.9|43303.9|43283.9|43298.9|43278.9|2
1737528280000|2025-01-22 06:44:40|43302.9|43282.9|43298.9|43278.9|43302.9|43282.9|43298.9|43278.9|2
1737528290000|2025-01-22 06:44:50|43297.9|43277.9|43298.9|43278.9|43298.9|43278.9|43296.4|43276.4|3
1737528300000|2025-01-22 06:45:00|43301.4|43281.4|43298.9|43278.9|43301.4|43281.4|43298.9|43278.9|0
1737528310000|2025-01-22 06:45:10|43296.4|43276.4|43306.4|43286.4|43306.4|43286.4|43296.4|43276.4|1
1737528320000|2025-01-22 06:45:20|43307.3|43287.3|43305.4|43285.4|43307.9|43287.9|43305.4|43285.4|0
1737528330000|2025-01-22 06:45:30|43303.9|43283.9|43306.4|43286.4|43306.4|43286.4|43301.4|43281.4|0
1737528340000|2025-01-22 06:45:40|43303.9|43283.9|43306.4|43286.4|43306.4|43286.4|43303.9|43283.9|0
1737528350000|2025-01-22 06:45:50|43304.8|43284.8|43307.3|43287.3|43307.3|43287.3|43304.8|43284.8|2
1737528360000|2025-01-22 06:46:00|43308.3|43288.3|43307.9|43287.9|43308.3|43288.3|43306.4|43286.4|1
1737528370000|2025-01-22 06:46:10|43308.9|43288.9|43306.4|43286.4|43311.4|43291.4|43306.4|43286.4|8
1737528380000|2025-01-22 06:46:20|43305.4|43285.4|43303.9|43283.9|43306.4|43286.4|43303.9|43283.9|0
1737528390000|2025-01-22 06:46:30|43306.4|43286.4|43301.4|43281.4|43306.4|43286.4|43301.4|43281.4|2
1737528400000|2025-01-22 06:46:40|43299.8|43279.8|43291.4|43271.4|43301.4|43281.4|43291.4|43271.4|22
1737528410000|2025-01-22 06:46:50|43290.4|43270.4|43288.9|43268.9|43290.4|43270.4|43288.9|43268.9|1
1737528420000|2025-01-22 06:47:00|43283.9|43263.9|43280.4|43260.4|43283.9|43263.9|43280.4|43260.4|5
1737528430000|2025-01-22 06:47:10|43277.9|43257.9|43273.9|43253.9|43277.9|43257.9|43273.9|43253.9|5
1737528440000|2025-01-22 06:47:20|43272.9|43252.9|43266.4|43246.4|43272.9|43252.9|43266.4|43246.4|0
1737528450000|2025-01-22 06:47:30|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|43263.9|43243.9|4
1737528460000|2025-01-22 06:47:40|43266.4|43246.4|43263.9|43243.9|43266.4|43246.4|43263.9|43243.9|0
1737528470000|2025-01-22 06:47:50|43264.8|43244.8|43270.4|43250.4|43270.4|43250.4|43264.8|43244.8|3
1737528480000|2025-01-22 06:48:00|43271.4|43251.4|43269.8|43249.8|43271.4|43251.4|43269.8|43249.8|5
1737528490000|2025-01-22 06:48:10|43268.9|43248.9|43262.9|43242.9|43268.9|43248.9|43262.9|43242.9|2
1737528500000|2025-01-22 06:48:20|43261.4|43241.4|43258.9|43238.9|43261.4|43241.4|43257.9|43237.9|2
1737528510000|2025-01-22 06:48:30|43259.8|43239.8|43256.4|43236.4|43261.4|43241.4|43256.4|43236.4|1
1737528520000|2025-01-22 06:48:40|43254.8|43234.8|43256.4|43236.4|43256.4|43236.4|43253.9|43233.9|6
1737528530000|2025-01-22 06:48:50|43257.3|43237.3|43252.3|43232.3|43257.3|43237.3|43252.3|43232.3|0
1737528540000|2025-01-22 06:49:00|43251.4|43231.4|43248.9|43228.9|43251.4|43231.4|43246.4|43226.4|10
1737528550000|2025-01-22 06:49:10|43250.5|43230.5|43248.9|43228.9|43251.4|43231.4|43248.9|43228.9|1
1737528560000|2025-01-22 06:49:20|43248|43228|43247.3|43227.3|43248.9|43228.9|43246.4|43226.4|2
1737528570000|2025-01-22 06:49:30|43248.9|43228.9|43248.9|43228.9|43248.9|43228.9|43246.4|43226.4|1
1737528580000|2025-01-22 06:49:40|43246.4|43226.4|43248.9|43228.9|43248.9|43228.9|43246.4|43226.4|1
1737528590000|2025-01-22 06:49:50|43250.5|43230.5|43251.4|43231.4|43251.4|43231.4|43248.9|43228.9|1
1737528600000|2025-01-22 06:50:00|43248.9|43228.9|43253.9|43233.9|43253.9|43233.9|43248.9|43228.9|5
1737528620000|2025-01-22 06:50:20|43252|43232|43253.9|43233.9|43253.9|43233.9|43252|43232|0
1737528630000|2025-01-22 06:50:30|43252.3|43232.3|43248|43228|43252.3|43232.3|43245.5|43225.5|4
1737528640000|2025-01-22 06:50:40|43247|43227|43245.5|43225.5|43247|43227|43245.5|43225.5|0
1737528660000|2025-01-22 06:51:00|43240.5|43220.5|43235.5|43215.5|43240.5|43220.5|43235.5|43215.5|7
1737528670000|2025-01-22 06:51:10|43233|43213|43233|43213|43236.4|43216.4|43233|43213|3
1737528680000|2025-01-22 06:51:20|43235.5|43215.5|43233|43213|43236.4|43216.4|43233|43213|1
1737528690000|2025-01-22 06:51:30|43235.5|43215.5|43238|43218|43238|43218|43233.9|43213.9|3
1737528700000|2025-01-22 06:51:40|43235.5|43215.5|43235.5|43215.5|43238|43218|43235.5|43215.5|1
1737528710000|2025-01-22 06:51:50|43233|43213|43233|43213|43233|43213|43233|43213|5
1737528720000|2025-01-22 06:52:00|||||||||16
1737528730000|2025-01-22 06:52:10|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|10
1737528740000|2025-01-22 06:52:20|43237|43217|43237|43217|43238|43218|43233|43213|2
1737528750000|2025-01-22 06:52:30|43235.5|43215.5|43240.5|43220.5|43240.5|43220.5|43235.5|43215.5|1
1737528760000|2025-01-22 06:52:40|43238|43218|43238|43218|43238|43218|43238|43218|1
1737528770000|2025-01-22 06:52:50|43240.5|43220.5|43238.9|43218.9|43240.5|43220.5|43238|43218|0
1737528780000|2025-01-22 06:53:00|43238|43218|43238|43218|43238.9|43218.9|43238|43218|0
1737528790000|2025-01-22 06:53:10|43235.5|43215.5|43238.9|43218.9|43238.9|43218.9|43235.5|43215.5|1
1737528800000|2025-01-22 06:53:20|43240.5|43220.5|43240.5|43220.5|43243|43223|43240.5|43220.5|0
1737528810000|2025-01-22 06:53:30|43243|43223|43244.5|43224.5|43244.5|43224.5|43240.5|43220.5|3
1737528820000|2025-01-22 06:53:40|43243|43223|43245.5|43225.5|43245.5|43225.5|43243|43223|0
1737528830000|2025-01-22 06:53:50|43244.5|43224.5|43245.5|43225.5|43248|43228|43243|43223|1
1737528840000|2025-01-22 06:54:00|43248|43228|43248.9|43228.9|43248.9|43228.9|43248|43228|1
1737528850000|2025-01-22 06:54:10|43251.4|43231.4|43254.5|43234.5|43255.5|43235.5|43251.4|43231.4|2
1737528860000|2025-01-22 06:54:20|43255.5|43235.5|43253|43233|43255.5|43235.5|43253|43233|0
1737528870000|2025-01-22 06:54:30|43255.5|43235.5|43255.5|43235.5|43258|43238|43255.5|43235.5|0
1737528880000|2025-01-22 06:54:40|43256.4|43236.4|43253|43233|43258|43238|43253|43233|1
1737528890000|2025-01-22 06:54:50|43251.4|43231.4|43245.5|43225.5|43251.4|43231.4|43245.5|43225.5|6
1737528900000|2025-01-22 06:55:00|43244.5|43224.5|43245.5|43225.5|43245.5|43225.5|43243|43223|0
1737528910000|2025-01-22 06:55:10|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|43246.4|43226.4|0
1737528920000|2025-01-22 06:55:20|43247.3|43227.3|43247|43227|43250.5|43230.5|43247|43227|4
1737528930000|2025-01-22 06:55:30|43244.5|43224.5|43242|43222|43247|43227|43242|43222|2
1737528940000|2025-01-22 06:55:40|43239.5|43219.5|43243.9|43223.9|43243.9|43223.9|43239.5|43219.5|3
1737528950000|2025-01-22 06:55:50|43244.8|43224.8|43243.9|43223.9|43246.4|43226.4|43243.9|43223.9|0
1737528960000|2025-01-22 06:56:00|43246.4|43226.4|43250.5|43230.5|43250.5|43230.5|43246.4|43226.4|0
1737528970000|2025-01-22 06:56:10|43248|43228|43250.5|43230.5|43250.5|43230.5|43248|43228|1
1737528980000|2025-01-22 06:56:20|43248|43228|43250.5|43230.5|43250.5|43230.5|43248|43228|0
1737528990000|2025-01-22 06:56:30|43249.5|43229.5|43250.5|43230.5|43250.5|43230.5|43248.9|43228.9|1
1737529000000|2025-01-22 06:56:40|43252|43232|43253|43233|43253|43233|43250.5|43230.5|0
1737529010000|2025-01-22 06:56:50|43255.5|43235.5|43253|43233|43255.5|43235.5|43253|43233|2
1737529030000|2025-01-22 06:57:10|43250.5|43230.5|43253|43233|43253|43233|43250.5|43230.5|0
1737529040000|2025-01-22 06:57:20|43253.9|43233.9|43253|43233|43255.5|43235.5|43253|43233|0
1737529050000|2025-01-22 06:57:30|43253.9|43233.9|43248|43228|43255.5|43235.5|43248|43228|3
1737529060000|2025-01-22 06:57:40|43246.4|43226.4|43248|43228|43250.5|43230.5|43245.5|43225.5|3
1737529070000|2025-01-22 06:57:50|43248.9|43228.9|43253|43233|43253|43233|43248.9|43228.9|1
1737529080000|2025-01-22 06:58:00|43254.5|43234.5|43255.5|43235.5|43255.5|43235.5|43254.5|43234.5|0
1737529090000|2025-01-22 06:58:10|43253|43233|43258|43238|43258|43238|43253|43233|0
1737529100000|2025-01-22 06:58:20|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43254.5|43234.5|0
1737529110000|2025-01-22 06:58:30|43254.5|43234.5|43253|43233|43254.5|43234.5|43253|43233|4
1737529120000|2025-01-22 06:58:40|43251.1|43231.1|43248.6|43228.6|43251.1|43231.1|43248|43228|8
1737529130000|2025-01-22 06:58:50|43246.4|43226.4|43248|43228|43248|43228|43246.4|43226.4|1
1737529140000|2025-01-22 06:59:00|43250.5|43230.5|43248|43228|43250.5|43230.5|43245.5|43225.5|2
1737529150000|2025-01-22 06:59:10|43245.5|43225.5|43245.5|43225.5|43248|43228|43245.5|43225.5|0
1737529160000|2025-01-22 06:59:20|43246.4|43226.4|43243|43223|43246.4|43226.4|43243|43223|2
1737529180000|2025-01-22 06:59:40|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43243|43223|0
1737529190000|2025-01-22 06:59:50|43244.5|43224.5|43243|43223|43244.5|43224.5|43243|43223|1
1737529200000|2025-01-22 07:00:00|43248|43228|43252|43232|43253|43233|43245.5|43225.5|10
1737529210000|2025-01-22 07:00:10|43253|43233|43253.9|43233.9|43256.4|43236.4|43253|43233|1
1737529220000|2025-01-22 07:00:20|43253|43233|43245.5|43225.5|43253|43233|43245.5|43225.5|0
1737529230000|2025-01-22 07:00:30|43247|43227|43239.5|43219.5|43248|43228|43239.5|43219.5|2
1737529240000|2025-01-22 07:00:40|43237|43217|43243|43223|43243|43223|43237|43217|3
1737529250000|2025-01-22 07:00:50|43241.4|43221.4|43243.9|43223.9|43243.9|43223.9|43241.4|43221.4|1
1737529260000|2025-01-22 07:01:00|||||||||1
1737529280000|2025-01-22 07:01:20|43245.5|43225.5|43253|43233|43253|43233|43245.5|43225.5|5
1737529290000|2025-01-22 07:01:30|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|0
1737529300000|2025-01-22 07:01:40|43249.5|43229.5|43253|43233|43253|43233|43248|43228|4
1737529310000|2025-01-22 07:01:50|||||||||2
1737529320000|2025-01-22 07:02:00|43255.5|43235.5|43253.9|43233.9|43255.5|43235.5|43253|43233|0
1737529330000|2025-01-22 07:02:10|43254.6|43234.6|43255.5|43235.5|43255.5|43235.5|43253|43233|0
1737529340000|2025-01-22 07:02:20|43256.4|43236.4|43265.5|43245.5|43265.5|43245.5|43256.4|43236.4|7
1737529360000|2025-01-22 07:02:40|43268|43248|43268|43248|43268|43248|43268|43248|0
1737529370000|2025-01-22 07:02:50|||||||||3
1737529380000|2025-01-22 07:03:00|43270.5|43250.5|43273|43253|43273|43253|43270.5|43250.5|1
1737529390000|2025-01-22 07:03:10|43278|43258|43278|43258|43278|43258|43278|43258|3
1737529400000|2025-01-22 07:03:20|43273|43253|43273|43253|43273|43253|43273|43253|1
1737529410000|2025-01-22 07:03:30|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|1
1737529420000|2025-01-22 07:03:40|43274.6|43254.6|43270.5|43250.5|43274.6|43254.6|43270.5|43250.5|3
1737529440000|2025-01-22 07:04:00|43271.4|43251.4|43270.5|43250.5|43271.4|43251.4|43270.5|43250.5|3
1737529460000|2025-01-22 07:04:20|43268|43248|43268|43248|43268|43248|43268|43248|3
1737529470000|2025-01-22 07:04:30|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43263|43243|0
1737529480000|2025-01-22 07:04:40|43263|43243|43263|43243|43263|43243|43263|43243|1
1737529490000|2025-01-22 07:04:50|43258|43238|43253|43233|43258|43238|43253|43233|25
1737529500000|2025-01-22 07:05:00|43252.1|43232.1|43245.5|43225.5|43252.1|43232.1|43243|43223|14
1737529510000|2025-01-22 07:05:10|43248.9|43228.9|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|2
1737529520000|2025-01-22 07:05:20|43244.6|43224.6|43243|43223|43244.6|43224.6|43243|43223|2
1737529530000|2025-01-22 07:05:30|43243.9|43223.9|43240.5|43220.5|43245.5|43225.5|43240.5|43220.5|0
1737529540000|2025-01-22 07:05:40|43243|43223|43245.5|43225.5|43245.5|43225.5|43243|43223|1
1737529550000|2025-01-22 07:05:50|||||||||2
1737529560000|2025-01-22 07:06:00|43248|43228|43255.5|43235.5|43255.5|43235.5|43248|43228|0
1737529570000|2025-01-22 07:06:10|43258|43238|43278|43258|43278|43258|43258|43238|2
1737529580000|2025-01-22 07:06:20|43280.5|43260.5|43278|43258|43280.5|43260.5|43278|43258|2
1737529590000|2025-01-22 07:06:30|43278.9|43258.9|43278|43258|43280.5|43260.5|43278|43258|0
1737529600000|2025-01-22 07:06:40|43280.5|43260.5|43270.5|43250.5|43280.5|43260.5|43270.5|43250.5|2
1737529610000|2025-01-22 07:06:50|43273|43253|43263|43243|43273|43253|43263|43243|0
1737529620000|2025-01-22 07:07:00|43260.5|43240.5|43258|43238|43260.5|43240.5|43258|43238|1
1737529630000|2025-01-22 07:07:10|43250.2|43230.2|43245.5|43225.5|43251.1|43231.1|43245.5|43225.5|1
1737529640000|2025-01-22 07:07:20|43244.6|43224.6|43243|43223|43244.6|43224.6|43243|43223|1
1737529650000|2025-01-22 07:07:30|43245.5|43225.5|43250.5|43230.5|43250.5|43230.5|43245.5|43225.5|1
1737529660000|2025-01-22 07:07:40|43248|43228|43243.9|43223.9|43248|43228|43243|43223|4
1737529670000|2025-01-22 07:07:50|43246.4|43226.4|43245.5|43225.5|43246.4|43226.4|43245.5|43225.5|2
1737529680000|2025-01-22 07:08:00|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|3
1737529690000|2025-01-22 07:08:10|43245.5|43225.5|43243|43223|43245.5|43225.5|43240.5|43220.5|1
1737529700000|2025-01-22 07:08:20|43241.1|43221.1|43233|43213|43241.1|43221.1|43230.5|43210.5|6
1737529710000|2025-01-22 07:08:30|43230.5|43210.5|43232.1|43212.1|43232.1|43212.1|43229.6|43209.6|1
1737529720000|2025-01-22 07:08:40|43233|43213|43235.5|43215.5|43235.5|43215.5|43233|43213|0
1737529730000|2025-01-22 07:08:50|43238|43218|43243|43223|43243|43223|43238|43218|0
1737529740000|2025-01-22 07:09:00|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|0
1737529750000|2025-01-22 07:09:10|43243|43223|43240.5|43220.5|43243|43223|43240.5|43220.5|2
1737529760000|2025-01-22 07:09:20|43243|43223|43240.5|43220.5|43243|43223|43240.5|43220.5|1
1737529770000|2025-01-22 07:09:30|43242.1|43222.1|43243|43223|43243|43223|43242.1|43222.1|0
1737529780000|2025-01-22 07:09:40|43243.9|43223.9|43245.5|43225.5|43245.5|43225.5|43243.9|43223.9|0
1737529790000|2025-01-22 07:09:50|43248|43228|43250.5|43230.5|43250.5|43230.5|43248|43228|2
1737529810000|2025-01-22 07:10:10|43252.1|43232.1|43248|43228|43253|43233|43245.5|43225.5|2
1737529820000|2025-01-22 07:10:20|43249.6|43229.6|43250.5|43230.5|43250.5|43230.5|43249.6|43229.6|0
1737529850000|2025-01-22 07:10:50|43248|43228|43248|43228|43248|43228|43248|43228|0
1737529870000|2025-01-22 07:11:10|43248.9|43228.9|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|1
1737529880000|2025-01-22 07:11:20|43248|43228|43248|43228|43248|43228|43245.5|43225.5|0
1737529890000|2025-01-22 07:11:30|43246.4|43226.4|43240.5|43220.5|43246.4|43226.4|43240.5|43220.5|4
1737529900000|2025-01-22 07:11:40|43241.4|43221.4|43242.1|43222.1|43243|43223|43241.4|43221.4|0
1737529910000|2025-01-22 07:11:50|43238|43218|43240.5|43220.5|43241.4|43221.4|43238|43218|6
1737529920000|2025-01-22 07:12:00|||||||||1
1737529930000|2025-01-22 07:12:10|43238|43218|43238|43218|43238|43218|43238|43218|0
1737529940000|2025-01-22 07:12:20|43240.5|43220.5|43235.5|43215.5|43240.5|43220.5|43235.5|43215.5|1
1737529950000|2025-01-22 07:12:30|43234|43214|43231.5|43211.5|43234|43214|43231.5|43211.5|2
1737529960000|2025-01-22 07:12:40|43232.4|43212.4|43235.5|43215.5|43235.5|43215.5|43232.4|43212.4|3
1737529980000|2025-01-22 07:13:00|43234.6|43214.6|43233|43213|43234.6|43214.6|43233|43213|0
1737529990000|2025-01-22 07:13:10|43234.6|43214.6|43235.5|43215.5|43235.5|43215.5|43234.6|43214.6|2
1737530000000|2025-01-22 07:13:20|43238|43218|43238|43218|43238|43218|43238|43218|0
1737530010000|2025-01-22 07:13:30|43237.1|43217.1|43233|43213|43237.1|43217.1|43233|43213|1
1737530020000|2025-01-22 07:13:40|43235.5|43215.5|43234.6|43214.6|43238|43218|43234.6|43214.6|0
1737530030000|2025-01-22 07:13:50|43233|43213|43238|43218|43238|43218|43233|43213|1
1737530050000|2025-01-22 07:14:10|43237.1|43217.1|43238|43218|43238|43218|43237.1|43217.1|0
1737530070000|2025-01-22 07:14:30|43235.5|43215.5|43238|43218|43238|43218|43235.5|43215.5|0
1737530080000|2025-01-22 07:14:40|43240.5|43220.5|43240.5|43220.5|43245.5|43225.5|43240.5|43220.5|4
1737530090000|2025-01-22 07:14:50|43241.5|43221.5|43245.5|43225.5|43245.5|43225.5|43240.5|43220.5|0
1737530100000|2025-01-22 07:15:00|43246.5|43226.5|43250.5|43230.5|43253|43233|43246.5|43226.5|4
1737530110000|2025-01-22 07:15:10|43249|43229|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|0
1737530120000|2025-01-22 07:15:20|43250.5|43230.5|43240.5|43220.5|43250.5|43230.5|43240.5|43220.5|3
1737530130000|2025-01-22 07:15:30|43243|43223|43237.4|43217.4|43243|43223|43237.4|43217.4|0
1737530140000|2025-01-22 07:15:40|43239.9|43219.9|43239|43219|43239.9|43219.9|43237.4|43217.4|1
1737530150000|2025-01-22 07:15:50|43238|43218|43238|43218|43240.5|43220.5|43235.5|43215.5|0
1737530160000|2025-01-22 07:16:00|43239.6|43219.6|43239|43219|43240.5|43220.5|43235.5|43215.5|1
1737530170000|2025-01-22 07:16:10|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|43240.5|43220.5|0
1737530180000|2025-01-22 07:16:20|43243|43223|43243|43223|43243|43223|43243|43223|0
1737530190000|2025-01-22 07:16:30|43240.5|43220.5|43240.5|43220.5|43241.5|43221.5|43240.5|43220.5|0
1737530200000|2025-01-22 07:16:40|43242.4|43222.4|43245.5|43225.5|43245.5|43225.5|43242.4|43222.4|2
1737530210000|2025-01-22 07:16:50|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|0
1737530220000|2025-01-22 07:17:00|43254|43234|43260.5|43240.5|43260.5|43240.5|43254|43234|1
1737530230000|2025-01-22 07:17:10|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|43262.4|43242.4|0
1737530240000|2025-01-22 07:17:20|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|0
1737530250000|2025-01-22 07:17:30|43268|43248|43268|43248|43268|43248|43268|43248|0
1737530270000|2025-01-22 07:17:50|43267.1|43247.1|43265.5|43245.5|43267.1|43247.1|43265.5|43245.5|0
1737530280000|2025-01-22 07:18:00|43262.1|43242.1|43258|43238|43262.1|43242.1|43258|43238|0
1737530290000|2025-01-22 07:18:10|43259|43239|43258|43238|43260.5|43240.5|43258|43238|0
1737530300000|2025-01-22 07:18:20|43259|43239|43260.5|43240.5|43260.5|43240.5|43258|43238|0
1737530310000|2025-01-22 07:18:30|||||||||1
1737530320000|2025-01-22 07:18:40|43255.5|43235.5|43260.5|43240.5|43260.5|43240.5|43255.5|43235.5|0
1737530340000|2025-01-22 07:19:00|43265.5|43245.5|43265.5|43245.5|43265.5|43245.5|43263|43243|0
1737530350000|2025-01-22 07:19:10|43263|43243|43263|43243|43265.5|43245.5|43263|43243|0
1737530360000|2025-01-22 07:19:20|43265.5|43245.5|43263|43243|43265.5|43245.5|43263|43243|0
1737530370000|2025-01-22 07:19:30|43260.5|43240.5|43258|43238|43260.5|43240.5|43258|43238|2
1737530380000|2025-01-22 07:19:40|43259.6|43239.6|43260.5|43240.5|43260.5|43240.5|43259.6|43239.6|0
1737530390000|2025-01-22 07:19:50|43261.5|43241.5|43265.5|43245.5|43265.5|43245.5|43261.5|43241.5|12
1737530400000|2025-01-22 07:20:00|43266.5|43246.5|43268|43248|43268|43248|43265.5|43245.5|0
1737530410000|2025-01-22 07:20:10|43265.5|43245.5|43265.5|43245.5|43268|43248|43265.5|43245.5|0
1737530430000|2025-01-22 07:20:30|43260.5|43240.5|43258|43238|43260.5|43240.5|43258|43238|1
1737530440000|2025-01-22 07:20:40|43255.5|43235.5|43253|43233|43255.5|43235.5|43253|43233|2
1737530450000|2025-01-22 07:20:50|43255.5|43235.5|43253|43233|43255.5|43235.5|43250.5|43230.5|7
1737530460000|2025-01-22 07:21:00|43255.5|43235.5|43253|43233|43255.5|43235.5|43253|43233|3
1737530480000|2025-01-22 07:21:20|43252.1|43232.1|43250.5|43230.5|43253|43233|43250.5|43230.5|2
1737530490000|2025-01-22 07:21:30|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|3
1737530500000|2025-01-22 07:21:40|43253|43233|43253|43233|43253|43233|43253|43233|0
1737530510000|2025-01-22 07:21:50|43249.9|43229.9|43248|43228|43249.9|43229.9|43248|43228|1
1737530520000|2025-01-22 07:22:00|43245.5|43225.5|43245.5|43225.5|43248|43228|43245.5|43225.5|2
1737530530000|2025-01-22 07:22:10|43244|43224|43243|43223|43244|43224|43243|43223|0
1737530540000|2025-01-22 07:22:20|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|43245.5|43225.5|0
1737530550000|2025-01-22 07:22:30|43248|43228|43249.6|43229.6|43249.6|43229.6|43248|43228|3
1737530560000|2025-01-22 07:22:40|43250.5|43230.5|43250.5|43230.5|43253|43233|43250.5|43230.5|0
1737530570000|2025-01-22 07:22:50|43253|43233|43253|43233|43253|43233|43253|43233|0
1737530580000|2025-01-22 07:23:00|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|0
1737530590000|2025-01-22 07:23:10|43257.1|43237.1|43255.5|43235.5|43258|43238|43255.5|43235.5|0
1737530610000|2025-01-22 07:23:30|||||||||1
1737530620000|2025-01-22 07:23:40|43253|43233|43255.5|43235.5|43255.5|43235.5|43253|43233|0
1737530630000|2025-01-22 07:23:50|43253|43233|43253|43233|43253|43233|43253|43233|1
1737530640000|2025-01-22 07:24:00|43252.1|43232.1|43246.5|43226.5|43252.1|43232.1|43245.5|43225.5|0
1737530650000|2025-01-22 07:24:10|43248|43228|43248|43228|43248|43228|43248|43228|0
1737530660000|2025-01-22 07:24:20|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|43250.5|43230.5|0
1737530670000|2025-01-22 07:24:30|43248|43228|43248|43228|43249.6|43229.6|43248|43228|0
1737530680000|2025-01-22 07:24:40|43247.1|43227.1|43245.5|43225.5|43247.1|43227.1|43245.5|43225.5|4
1737530690000|2025-01-22 07:24:50|43244.6|43224.6|43245.5|43225.5|43245.5|43225.5|43243|43223|0
1737530700000|2025-01-22 07:25:00|43243|43223|43236.5|43216.5|43243|43223|43236.5|43216.5|5
1737530710000|2025-01-22 07:25:10|43238|43218|43238|43218|43238|43218|43238|43218|1
1737530730000|2025-01-22 07:25:30|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|0
1737530740000|2025-01-22 07:25:40|43233.1|43213.1|43233.1|43213.1|43235.6|43215.6|43233.1|43213.1|2
1737530750000|2025-01-22 07:25:50|43230.6|43210.6|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|11
1737530760000|2025-01-22 07:26:00|43225.6|43205.6|43223.1|43203.1|43225.6|43205.6|43223.1|43203.1|0
1737530770000|2025-01-22 07:26:10|43220.6|43200.6|43218.1|43198.1|43220.6|43200.6|43218.1|43198.1|3
1737530780000|2025-01-22 07:26:20|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43210.6|43190.6|8
1737530790000|2025-01-22 07:26:30|43214|43194|43223.1|43203.1|43223.1|43203.1|43214|43194|0
1737530800000|2025-01-22 07:26:40|43224|43204|43225.6|43205.6|43225.6|43205.6|43224|43204|1
1737530810000|2025-01-22 07:26:50|43227.4|43207.4|43230.6|43210.6|43230.6|43210.6|43227.4|43207.4|0
1737530820000|2025-01-22 07:27:00|43233.1|43213.1|43244.6|43224.6|43250.6|43230.6|43233.1|43213.1|11
1737530830000|2025-01-22 07:27:10|43245.6|43225.6|43246.5|43226.5|43246.5|43226.5|43245.6|43225.6|1
1737530840000|2025-01-22 07:27:20|43249|43229|43252.1|43232.1|43255.6|43235.6|43249|43229|3
1737530850000|2025-01-22 07:27:30|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|0
1737530860000|2025-01-22 07:27:40|43249.6|43229.6|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|0
1737530870000|2025-01-22 07:27:50|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|3
1737530890000|2025-01-22 07:28:10|43257.1|43237.1|43260.6|43240.6|43265.6|43245.6|43257.1|43237.1|1
1737530910000|2025-01-22 07:28:30|43263.1|43243.1|43260.6|43240.6|43263.1|43243.1|43260.6|43240.6|2
1737530920000|2025-01-22 07:28:40|43259.6|43239.6|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|3
1737530930000|2025-01-22 07:28:50|43254|43234|43250.6|43230.6|43254|43234|43248.1|43228.1|12
1737530940000|2025-01-22 07:29:00|43248.1|43228.1|43243.1|43223.1|43248.1|43228.1|43243.1|43223.1|2
1737530950000|2025-01-22 07:29:10|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|0
1737530960000|2025-01-22 07:29:20|43243.1|43223.1|43245.6|43225.6|43245.6|43225.6|43243.1|43223.1|10
1737530970000|2025-01-22 07:29:30|43249|43229|43255.6|43235.6|43255.6|43235.6|43249|43229|1
1737530980000|2025-01-22 07:29:40|43253.1|43233.1|43256.5|43236.5|43256.5|43236.5|43253.1|43233.1|4
1737530990000|2025-01-22 07:29:50|43258.1|43238.1|43268.1|43248.1|43268.1|43248.1|43258.1|43238.1|15
1737531000000|2025-01-22 07:30:00|43270.6|43250.6|43265.6|43245.6|43273.1|43253.1|43265.6|43245.6|3
1737531010000|2025-01-22 07:30:10|43263.1|43243.1|43258.1|43238.1|43263.1|43243.1|43258.1|43238.1|3
1737531020000|2025-01-22 07:30:20|43257.1|43237.1|43255.6|43235.6|43257.1|43237.1|43255.6|43235.6|0
1737531030000|2025-01-22 07:30:30|43254.6|43234.6|43252.4|43232.4|43254.6|43234.6|43252.4|43232.4|3
1737531040000|2025-01-22 07:30:40|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|2
1737531060000|2025-01-22 07:31:00|43257.4|43237.4|43260.6|43240.6|43260.6|43240.6|43255.6|43235.6|16
1737531070000|2025-01-22 07:31:10|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|43266.5|43246.5|0
1737531080000|2025-01-22 07:31:20|43267.4|43247.4|43268.1|43248.1|43269|43249|43267.4|43247.4|3
1737531090000|2025-01-22 07:31:30|43267.1|43247.1|43263.1|43243.1|43267.1|43247.1|43261.5|43241.5|2
1737531100000|2025-01-22 07:31:40|43261.2|43241.2|43260.6|43240.6|43261.2|43241.2|43259|43239|4
1737531110000|2025-01-22 07:31:50|43263.1|43243.1|43270.6|43250.6|43270.6|43250.6|43263.1|43243.1|2
1737531120000|2025-01-22 07:32:00|43275.6|43255.6|43272.1|43252.1|43278.1|43258.1|43272.1|43252.1|1
1737531130000|2025-01-22 07:32:10|43273.1|43253.1|43264.9|43244.9|43273.1|43253.1|43264.9|43244.9|17
1737531140000|2025-01-22 07:32:20|43262.4|43242.4|43266.5|43246.5|43266.5|43246.5|43262.4|43242.4|2
1737531150000|2025-01-22 07:32:30|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|2
1737531160000|2025-01-22 07:32:40|43269.6|43249.6|43273.1|43253.1|43273.1|43253.1|43269.6|43249.6|5
1737531170000|2025-01-22 07:32:50|43272.1|43252.1|43279|43259|43279|43259|43270.6|43250.6|12
1737531180000|2025-01-22 07:33:00|43278.1|43258.1|43275.6|43255.6|43280.6|43260.6|43275.6|43255.6|17
1737531190000|2025-01-22 07:33:10|43274.6|43254.6|43270.6|43250.6|43275.6|43255.6|43270.6|43250.6|5
1737531200000|2025-01-22 07:33:20|43273.1|43253.1|43270.6|43250.6|43273.1|43253.1|43270.6|43250.6|0
1737531210000|2025-01-22 07:33:30|43273.1|43253.1|43265.6|43245.6|43273.1|43253.1|43262.1|43242.1|1
1737531220000|2025-01-22 07:33:40|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|43268.1|43248.1|0
1737531230000|2025-01-22 07:33:50|||||||||5
1737531240000|2025-01-22 07:34:00|43270.6|43250.6|43247.1|43227.1|43272.1|43252.1|43247.1|43227.1|25
1737531250000|2025-01-22 07:34:10|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|1
1737531260000|2025-01-22 07:34:20|43249|43229|43253.1|43233.1|43253.1|43233.1|43249|43229|1
1737531270000|2025-01-22 07:34:30|43252.1|43232.1|43255.6|43235.6|43255.6|43235.6|43250.6|43230.6|0
1737531280000|2025-01-22 07:34:40|43251.5|43231.5|43245.6|43225.6|43251.5|43231.5|43245.6|43225.6|1
1737531290000|2025-01-22 07:34:50|43243.1|43223.1|43245.6|43225.6|43245.6|43225.6|43243.1|43223.1|0
1737531300000|2025-01-22 07:35:00|43243.1|43223.1|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|0
1737531310000|2025-01-22 07:35:10|43245.6|43225.6|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|5
1737531320000|2025-01-22 07:35:20|43249.6|43229.6|43245.6|43225.6|43250.6|43230.6|43245.6|43225.6|1
1737531330000|2025-01-22 07:35:30|43244|43224|43240.6|43220.6|43244|43224|43240.6|43220.6|5
1737531340000|2025-01-22 07:35:40|43239.6|43219.6|43240.6|43220.6|43240.6|43220.6|43238.1|43218.1|0
1737531360000|2025-01-22 07:36:00|43243.1|43223.1|43250.6|43230.6|43250.6|43230.6|43243.1|43223.1|5
1737531370000|2025-01-22 07:36:10|43251.5|43231.5|43243.1|43223.1|43251.5|43231.5|43243.1|43223.1|6
1737531380000|2025-01-22 07:36:20|43245.6|43225.6|43244.6|43224.6|43248.1|43228.1|43244.6|43224.6|6
1737531390000|2025-01-22 07:36:30|43243.1|43223.1|43240.6|43220.6|43243.1|43223.1|43240.6|43220.6|1
1737531400000|2025-01-22 07:36:40|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|43238.1|43218.1|0
1737531410000|2025-01-22 07:36:50|43237.1|43217.1|43233.1|43213.1|43237.1|43217.1|43233.1|43213.1|10
1737531420000|2025-01-22 07:37:00|43232.1|43212.1|43225.6|43205.6|43232.1|43212.1|43225.6|43205.6|2
1737531430000|2025-01-22 07:37:10|43228.1|43208.1|43233.1|43213.1|43233.1|43213.1|43228.1|43208.1|2
1737531440000|2025-01-22 07:37:20|43234.6|43214.6|43235.6|43215.6|43240.6|43220.6|43234.6|43214.6|2
1737531450000|2025-01-22 07:37:30|43238.1|43218.1|43241.5|43221.5|43241.5|43221.5|43235.6|43215.6|4
1737531470000|2025-01-22 07:37:50|43243.1|43223.1|43240.6|43220.6|43243.1|43223.1|43240.6|43220.6|0
1737531480000|2025-01-22 07:38:00|43241.5|43221.5|43240.6|43220.6|43241.5|43221.5|43240.6|43220.6|0
1737531490000|2025-01-22 07:38:10|43242.1|43222.1|43240.6|43220.6|43242.1|43222.1|43240.6|43220.6|1
1737531500000|2025-01-22 07:38:20|43239|43219|43230.6|43210.6|43240.6|43220.6|43229|43209|5
1737531510000|2025-01-22 07:38:30|43228.7|43208.7|43223.1|43203.1|43228.7|43208.7|43223.1|43203.1|6
1737531520000|2025-01-22 07:38:40|43222.2|43202.2|43218.1|43198.1|43223.1|43203.1|43218.1|43198.1|2
1737531550000|2025-01-22 07:39:10|43214.7|43194.7|43209.7|43189.7|43214.7|43194.7|43209.7|43189.7|8
1737531560000|2025-01-22 07:39:20|43208.1|43188.1|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|2
1737531570000|2025-01-22 07:39:30|43202.2|43182.2|43200.6|43180.6|43203.1|43183.1|43200.6|43180.6|2
1737531580000|2025-01-22 07:39:40|43197.2|43177.2|43198.1|43178.1|43198.1|43178.1|43195.6|43175.6|7
1737531590000|2025-01-22 07:39:50|43195.6|43175.6|43190.6|43170.6|43195.6|43175.6|43190.6|43170.6|7
1737531600000|2025-01-22 07:40:00|43189.7|43169.7|43191.5|43171.5|43192.2|43172.2|43186.5|43166.5|5
1737531610000|2025-01-22 07:40:10|43192.5|43172.5|43196.5|43176.5|43196.5|43176.5|43192.5|43172.5|1
1737531620000|2025-01-22 07:40:20|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|0
1737531630000|2025-01-22 07:40:30|43203.1|43183.1|43220.6|43200.6|43220.6|43200.6|43203.1|43183.1|11
1737531640000|2025-01-22 07:40:40|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|1
1737531650000|2025-01-22 07:40:50|43221.5|43201.5|43223.1|43203.1|43223.1|43203.1|43220.6|43200.6|0
1737531660000|2025-01-22 07:41:00|43225.6|43205.6|43228.1|43208.1|43228.1|43208.1|43225.6|43205.6|2
1737531670000|2025-01-22 07:41:10|43230.6|43210.6|43233.1|43213.1|43235.6|43215.6|43230.6|43210.6|3
1737531680000|2025-01-22 07:41:20|43236.2|43216.2|43230.6|43210.6|43236.2|43216.2|43228.1|43208.1|4
1737531690000|2025-01-22 07:41:30|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|0
1737531700000|2025-01-22 07:41:40|43227.2|43207.2|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|1
1737531710000|2025-01-22 07:41:50|||||||||1
1737531720000|2025-01-22 07:42:00|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|1
1737531730000|2025-01-22 07:42:10|43223.7|43203.7|43215.6|43195.6|43223.7|43203.7|43215.6|43195.6|1
1737531740000|2025-01-22 07:42:20|43213.1|43193.1|43218.1|43198.1|43218.1|43198.1|43213.1|43193.1|3
1737531750000|2025-01-22 07:42:30|43220.6|43200.6|43216.5|43196.5|43220.6|43200.6|43216.5|43196.5|2
1737531760000|2025-01-22 07:42:40|43215.6|43195.6|43208.1|43188.1|43215.6|43195.6|43208.1|43188.1|1
1737531770000|2025-01-22 07:42:50|43214|43194|43218.1|43198.1|43218.1|43198.1|43214|43194|1
1737531780000|2025-01-22 07:43:00|43217.2|43197.2|43215.6|43195.6|43217.2|43197.2|43213.1|43193.1|0
1737531790000|2025-01-22 07:43:10|43214|43194|43213.1|43193.1|43214|43194|43213.1|43193.1|0
1737531800000|2025-01-22 07:43:20|||||||||1
1737531810000|2025-01-22 07:43:30|||||||||3
1737531820000|2025-01-22 07:43:40|43214|43194|43215.6|43195.6|43215.6|43195.6|43214|43194|2
1737531830000|2025-01-22 07:43:50|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|2
1737531840000|2025-01-22 07:44:00|43218.1|43198.1|43220.6|43200.6|43220.6|43200.6|43215.6|43195.6|1
1737531850000|2025-01-22 07:44:10|43222.5|43202.5|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|0
1737531860000|2025-01-22 07:44:20|43220.6|43200.6|43220.6|43200.6|43225.6|43205.6|43220.6|43200.6|0
1737531870000|2025-01-22 07:44:30|43222.2|43202.2|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|0
1737531890000|2025-01-22 07:44:50|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|0
1737531900000|2025-01-22 07:45:00|43219|43199|43218.1|43198.1|43220.6|43200.6|43215.6|43195.6|2
1737531910000|2025-01-22 07:45:10|43219|43199|43220.6|43200.6|43223.1|43203.1|43219|43199|2
1737531920000|2025-01-22 07:45:20|43219.7|43199.7|43205.6|43185.6|43219.7|43199.7|43205.6|43185.6|4
1737531930000|2025-01-22 07:45:30|43208.1|43188.1|43203.1|43183.1|43210.6|43190.6|43203.1|43183.1|5
1737531940000|2025-01-22 07:45:40|43199.7|43179.7|43198.1|43178.1|43199.7|43179.7|43198.1|43178.1|1
1737531950000|2025-01-22 07:45:50|43197.2|43177.2|43195.6|43175.6|43197.2|43177.2|43195.6|43175.6|1
1737531960000|2025-01-22 07:46:00|43192.5|43172.5|43190.6|43170.6|43192.5|43172.5|43190.6|43170.6|2
1737531970000|2025-01-22 07:46:10|43192.2|43172.2|43195.6|43175.6|43195.6|43175.6|43192.2|43172.2|1
1737531980000|2025-01-22 07:46:20|43194.7|43174.7|43193.1|43173.1|43194.7|43174.7|43193.1|43173.1|1
1737531990000|2025-01-22 07:46:30|43194|43174|43188.1|43168.1|43195.6|43175.6|43180.6|43160.6|23
1737532000000|2025-01-22 07:46:40|43190.6|43170.6|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|7
1737532010000|2025-01-22 07:46:50|43189.7|43169.7|43180.6|43160.6|43189.7|43169.7|43180.6|43160.6|1
1737532020000|2025-01-22 07:47:00|43175.6|43155.6|43166.5|43146.5|43178.1|43158.1|43166.5|43146.5|26
1737532030000|2025-01-22 07:47:10|43168.1|43148.1|43169.7|43149.7|43169.7|43149.7|43168.1|43148.1|2
1737532040000|2025-01-22 07:47:20|43168.1|43148.1|43170.6|43150.6|43170.6|43150.6|43165.6|43145.6|11
1737532050000|2025-01-22 07:47:30|43167.2|43147.2|43170.6|43150.6|43170.6|43150.6|43165.6|43145.6|6
1737532060000|2025-01-22 07:47:40|43169.7|43149.7|43173.1|43153.1|43174|43154|43168.1|43148.1|21
1737532070000|2025-01-22 07:47:50|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|43170.6|43150.6|0
1737532080000|2025-01-22 07:48:00|43169.7|43149.7|43170.6|43150.6|43170.6|43150.6|43168.1|43148.1|5
1737532090000|2025-01-22 07:48:10|43169.7|43149.7|43180.6|43160.6|43183.1|43163.1|43167.2|43147.2|2
1737532100000|2025-01-22 07:48:20|43179.7|43159.7|43178.1|43158.1|43179.7|43159.7|43176.5|43156.5|0
1737532110000|2025-01-22 07:48:30|43177.2|43157.2|43180.6|43160.6|43180.6|43160.6|43175.6|43155.6|1
1737532120000|2025-01-22 07:48:40|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43173.1|43153.1|3
1737532130000|2025-01-22 07:48:50|43176.5|43156.5|43178.1|43158.1|43178.1|43158.1|43176.5|43156.5|0
1737532140000|2025-01-22 07:49:00|43179|43159|43185.6|43165.6|43185.6|43165.6|43178.1|43158.1|1
1737532150000|2025-01-22 07:49:10|43184.7|43164.7|43180.6|43160.6|43184.7|43164.7|43180.6|43160.6|3
1737532160000|2025-01-22 07:49:20|43179.7|43159.7|43184.1|43164.1|43184.1|43164.1|43178.1|43158.1|1
1737532170000|2025-01-22 07:49:30|43186.6|43166.6|43185|43165|43186.6|43166.6|43184.1|43164.1|1
1737532180000|2025-01-22 07:49:40|43186.6|43166.6|43185.6|43165.6|43188.1|43168.1|43180.6|43160.6|8
1737532190000|2025-01-22 07:49:50|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|43188.1|43168.1|0
1737532200000|2025-01-22 07:50:00|43191.6|43171.6|43198.1|43178.1|43198.1|43178.1|43191.6|43171.6|5
1737532210000|2025-01-22 07:50:10|43195.6|43175.6|43198.1|43178.1|43199.1|43179.1|43195.6|43175.6|2
1737532220000|2025-01-22 07:50:20|43195.6|43175.6|43193.7|43173.7|43195.6|43175.6|43192.2|43172.2|1
1737532230000|2025-01-22 07:50:30|43193.1|43173.1|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|1
1737532240000|2025-01-22 07:50:40|43196.6|43176.6|43195.6|43175.6|43198.1|43178.1|43194.7|43174.7|1
1737532250000|2025-01-22 07:50:50|43194.1|43174.1|43180.6|43160.6|43194.1|43174.1|43180.6|43160.6|0
1737532260000|2025-01-22 07:51:00|43183.1|43163.1|43183.1|43163.1|43185.6|43165.6|43180.6|43160.6|1
1737532270000|2025-01-22 07:51:10|43184.1|43164.1|43186.6|43166.6|43186.6|43166.6|43180.6|43160.6|1
1737532280000|2025-01-22 07:51:20|43188.1|43168.1|43190.6|43170.6|43192.5|43172.5|43185.6|43165.6|4
1737532290000|2025-01-22 07:51:30|43193.1|43173.1|43185.6|43165.6|43193.1|43173.1|43185.6|43165.6|1
1737532300000|2025-01-22 07:51:40|43187.5|43167.5|43190.6|43170.6|43190.6|43170.6|43185.6|43165.6|12
1737532310000|2025-01-22 07:51:50|43188.1|43168.1|43185.6|43165.6|43188.1|43168.1|43185.6|43165.6|0
1737532320000|2025-01-22 07:52:00|||||||||1
1737532330000|2025-01-22 07:52:10|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|1
1737532340000|2025-01-22 07:52:20|43180.6|43160.6|43182.2|43162.2|43183.1|43163.1|43180.6|43160.6|3
1737532350000|2025-01-22 07:52:30|43180.6|43160.6|43184.7|43164.7|43184.7|43164.7|43178.1|43158.1|5
1737532360000|2025-01-22 07:52:40|43180.6|43160.6|43188.1|43168.1|43188.1|43168.1|43180.6|43160.6|1
1737532370000|2025-01-22 07:52:50|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43189.7|43169.7|3
1737532380000|2025-01-22 07:53:00|43189.7|43169.7|43188.1|43168.1|43190.6|43170.6|43188.1|43168.1|0
1737532390000|2025-01-22 07:53:10|43187.2|43167.2|43180.6|43160.6|43188.1|43168.1|43180.6|43160.6|2
1737532400000|2025-01-22 07:53:20|||||||||1
1737532410000|2025-01-22 07:53:30|43181.6|43161.6|43180.6|43160.6|43183.1|43163.1|43175.6|43155.6|5
1737532420000|2025-01-22 07:53:40|43181.6|43161.6|43183.1|43163.1|43183.1|43163.1|43181.6|43161.6|1
1737532430000|2025-01-22 07:53:50|43184.1|43164.1|43188.1|43168.1|43188.1|43168.1|43184.1|43164.1|0
1737532440000|2025-01-22 07:54:00|43185.6|43165.6|43188.1|43168.1|43190.6|43170.6|43185.6|43165.6|1
1737532450000|2025-01-22 07:54:10|43189.7|43169.7|43190.6|43170.6|43190.6|43170.6|43189.1|43169.1|0
1737532460000|2025-01-22 07:54:20|43189.7|43169.7|43184.7|43164.7|43190.6|43170.6|43184.7|43164.7|0
1737532480000|2025-01-22 07:54:40|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|0
1737532490000|2025-01-22 07:54:50|43184.7|43164.7|43180.6|43160.6|43185.6|43165.6|43180.6|43160.6|0
1737532500000|2025-01-22 07:55:00|43181.6|43161.6|43183.1|43163.1|43185.6|43165.6|43180.6|43160.6|0
1737532510000|2025-01-22 07:55:10|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|1
1737532520000|2025-01-22 07:55:20|43181.6|43161.6|43180.6|43160.6|43183.1|43163.1|43180.6|43160.6|7
1737532530000|2025-01-22 07:55:30|||||||||7
1737532540000|2025-01-22 07:55:40|43178.1|43158.1|43180|43160|43180|43160|43178.1|43158.1|6
1737532550000|2025-01-22 07:55:50|43180.9|43160.9|43184.1|43164.1|43184.1|43164.1|43179.1|43159.1|0
1737532560000|2025-01-22 07:56:00|43182.5|43162.5|43179.1|43159.1|43182.5|43162.5|43176.6|43156.6|1
1737532570000|2025-01-22 07:56:10|43177.2|43157.2|43175.6|43155.6|43177.2|43157.2|43175.6|43155.6|1
1737532600000|2025-01-22 07:56:40|||||||||2
1737532610000|2025-01-22 07:56:50|43176.6|43156.6|43174.1|43154.1|43176.6|43156.6|43171.6|43151.6|3
1737532620000|2025-01-22 07:57:00|43175|43155|43174.1|43154.1|43176.6|43156.6|43174.1|43154.1|0
1737532630000|2025-01-22 07:57:10|43175|43155|43176.6|43156.6|43176.6|43156.6|43175|43155|1
1737532650000|2025-01-22 07:57:30|||||||||1
1737532660000|2025-01-22 07:57:40|||||||||8
1737532680000|2025-01-22 07:58:00|||||||||10
1737532690000|2025-01-22 07:58:10|43174.1|43154.1|43175.6|43155.6|43176.6|43156.6|43171.6|43151.6|5
1737532700000|2025-01-22 07:58:20|43175|43155|43179.1|43159.1|43179.1|43159.1|43174.1|43154.1|2
1737532710000|2025-01-22 07:58:30|43178.1|43158.1|43179.1|43159.1|43181.6|43161.6|43174.1|43154.1|5
1737532720000|2025-01-22 07:58:40|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43178.1|43158.1|1
1737532730000|2025-01-22 07:58:50|43179.7|43159.7|43175.6|43155.6|43180.6|43160.6|43175.6|43155.6|0
1737532740000|2025-01-22 07:59:00|43177.2|43157.2|43175.6|43155.6|43180.6|43160.6|43175.6|43155.6|3
1737532750000|2025-01-22 07:59:10|43176.6|43156.6|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|3
1737532760000|2025-01-22 07:59:20|43176.6|43156.6|43178.1|43158.1|43178.1|43158.1|43175.6|43155.6|1
1737532770000|2025-01-22 07:59:30|43180.6|43160.6|43177.5|43157.5|43180.6|43160.6|43175.6|43155.6|1
1737532780000|2025-01-22 07:59:40|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|1
1737532790000|2025-01-22 07:59:50|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|0
1737532800000|2025-01-22 08:00:00|43189.1|43169.1|43183.1|43163.1|43190.6|43170.6|43180.6|43160.6|13
1737532810000|2025-01-22 08:00:10|43181.6|43161.6|43176.6|43156.6|43181.6|43161.6|43175|43155|5
1737532820000|2025-01-22 08:00:20|43179.1|43159.1|43181.6|43161.6|43181.6|43161.6|43179.1|43159.1|1
1737532830000|2025-01-22 08:00:30|43176|43156|43176.6|43156.6|43179.1|43159.1|43175|43155|13
1737532840000|2025-01-22 08:00:40|43175.6|43155.6|43176.6|43156.6|43176.6|43156.6|43172.5|43152.5|4
1737532850000|2025-01-22 08:00:50|43177.5|43157.5|43177.5|43157.5|43177.5|43157.5|43176.6|43156.6|8
1737532860000|2025-01-22 08:01:00|43179.1|43159.1|43192.5|43172.5|43192.5|43172.5|43179.1|43159.1|16
1737532870000|2025-01-22 08:01:10|43191.6|43171.6|43193.5|43173.5|43193.5|43173.5|43191.6|43171.6|6
1737532880000|2025-01-22 08:01:20|43195|43175|43198.5|43178.5|43198.5|43178.5|43195|43175|9
1737532890000|2025-01-22 08:01:30|43200|43180|43201.6|43181.6|43204.1|43184.1|43200|43180|2
1737532900000|2025-01-22 08:01:40|43204.1|43184.1|43199.1|43179.1|43204.1|43184.1|43199.1|43179.1|4
1737532910000|2025-01-22 08:01:50|43196.6|43176.6|43199.7|43179.7|43201.6|43181.6|43196.6|43176.6|3
1737532920000|2025-01-22 08:02:00|43196.6|43176.6|43199.1|43179.1|43201.6|43181.6|43196.6|43176.6|9
1737532930000|2025-01-22 08:02:10|43200|43180|43209.1|43189.1|43209.1|43189.1|43200|43180|11
1737532940000|2025-01-22 08:02:20|43206.6|43186.6|43211.6|43191.6|43211.6|43191.6|43206.6|43186.6|3
1737532950000|2025-01-22 08:02:30|43212.5|43192.5|43214.1|43194.1|43216.6|43196.6|43211.6|43191.6|6
1737532960000|2025-01-22 08:02:40|43216.6|43196.6|43209.1|43189.1|43216.6|43196.6|43204.1|43184.1|7
1737532970000|2025-01-22 08:02:50|43210|43190|43209.1|43189.1|43211.6|43191.6|43206.6|43186.6|0
1737532980000|2025-01-22 08:03:00|43210|43190|43219.1|43199.1|43219.1|43199.1|43210|43190|3
1737532990000|2025-01-22 08:03:10|43217.5|43197.5|43223.5|43203.5|43223.5|43203.5|43216.6|43196.6|2
1737533000000|2025-01-22 08:03:20|43226|43206|43226|43206|43226|43206|43226|43206|0
1737533010000|2025-01-22 08:03:30|43231.6|43211.6|43227.5|43207.5|43231.6|43211.6|43227.5|43207.5|1
1737533020000|2025-01-22 08:03:40|43229.1|43209.1|43226.6|43206.6|43229.1|43209.1|43224.1|43204.1|1
1737533030000|2025-01-22 08:03:50|43224.1|43204.1|43224.1|43204.1|43226.6|43206.6|43224.1|43204.1|0
1737533040000|2025-01-22 08:04:00|43226.6|43206.6|43222.5|43202.5|43226.6|43206.6|43219.1|43199.1|9
1737533050000|2025-01-22 08:04:10|43225|43205|43224.1|43204.1|43225|43205|43222.5|43202.5|5
1737533060000|2025-01-22 08:04:20|43223.2|43203.2|43206.6|43186.6|43223.2|43203.2|43206.6|43186.6|6
1737533070000|2025-01-22 08:04:30|43205.7|43185.7|43204.1|43184.1|43205.7|43185.7|43204.1|43184.1|1
1737533080000|2025-01-22 08:04:40|43205|43185|43205.7|43185.7|43206.6|43186.6|43201.6|43181.6|7
1737533090000|2025-01-22 08:04:50|43203.2|43183.2|43202.2|43182.2|43203.2|43183.2|43202.2|43182.2|1
1737533100000|2025-01-22 08:05:00|43200.7|43180.7|43204.1|43184.1|43205.7|43185.7|43200.7|43180.7|3
1737533110000|2025-01-22 08:05:10|43205.7|43185.7|43206.6|43186.6|43206.6|43186.6|43205.7|43185.7|2
1737533120000|2025-01-22 08:05:20|43205.7|43185.7|43205.7|43185.7|43208.2|43188.2|43205.7|43185.7|1
1737533130000|2025-01-22 08:05:30|43208.2|43188.2|43212.2|43192.2|43212.2|43192.2|43205.7|43185.7|7
1737533140000|2025-01-22 08:05:40|43215.7|43195.7|43210.7|43190.7|43217.2|43197.2|43209.7|43189.7|3
1737533150000|2025-01-22 08:05:50|43208.2|43188.2|43199.7|43179.7|43208.2|43188.2|43199.7|43179.7|1
1737533160000|2025-01-22 08:06:00|43198.2|43178.2|43182.2|43162.2|43198.2|43178.2|43182.2|43162.2|15
1737533170000|2025-01-22 08:06:10|43183.8|43163.8|43175.7|43155.7|43184.7|43164.7|43175.7|43155.7|14
1737533180000|2025-01-22 08:06:20|43178.2|43158.2|43181.6|43161.6|43181.6|43161.6|43178.2|43158.2|14
1737533200000|2025-01-22 08:06:40|43183.2|43163.2|43185.7|43165.7|43185.7|43165.7|43183.2|43163.2|0
1737533210000|2025-01-22 08:06:50|43188.2|43168.2|43190.7|43170.7|43190.7|43170.7|43188.2|43168.2|4
1737533220000|2025-01-22 08:07:00|43191.6|43171.6|43208.2|43188.2|43208.2|43188.2|43191.6|43171.6|2
1737533230000|2025-01-22 08:07:10|||||||||1
1737533240000|2025-01-22 08:07:20|43210.7|43190.7|43209.7|43189.7|43210.7|43190.7|43209.7|43189.7|0
1737533250000|2025-01-22 08:07:30|43208.2|43188.2|43215.7|43195.7|43215.7|43195.7|43208.2|43188.2|7
1737533260000|2025-01-22 08:07:40|43218.2|43198.2|43221.6|43201.6|43222.5|43202.5|43218.2|43198.2|1
1737533270000|2025-01-22 08:07:50|43220.7|43200.7|43223.2|43203.2|43224.1|43204.1|43219.1|43199.1|3
1737533280000|2025-01-22 08:08:00|43224.1|43204.1|43220.7|43200.7|43224.1|43204.1|43220.7|43200.7|2
1737533290000|2025-01-22 08:08:10|43219.1|43199.1|43218.2|43198.2|43219.1|43199.1|43218.2|43198.2|1
1737533300000|2025-01-22 08:08:20|43215.7|43195.7|43213.2|43193.2|43215.7|43195.7|43213.2|43193.2|0
1737533310000|2025-01-22 08:08:30|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|43210.7|43190.7|1
1737533320000|2025-01-22 08:08:40|43205.7|43185.7|43200.7|43180.7|43205.7|43185.7|43200.7|43180.7|8
1737533330000|2025-01-22 08:08:50|43202.2|43182.2|43197.2|43177.2|43202.2|43182.2|43197.2|43177.2|2
1737533340000|2025-01-22 08:09:00|43195.7|43175.7|43193.2|43173.2|43195.7|43175.7|43190.7|43170.7|2
1737533350000|2025-01-22 08:09:10|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|43193.2|43173.2|0
1737533360000|2025-01-22 08:09:20|43193.2|43173.2|43190.7|43170.7|43193.2|43173.2|43190.7|43170.7|1
1737533370000|2025-01-22 08:09:30|43192.2|43172.2|43195.7|43175.7|43195.7|43175.7|43192.2|43172.2|0
1737533380000|2025-01-22 08:09:40|43197.2|43177.2|43190.7|43170.7|43197.2|43177.2|43190.7|43170.7|0
1737533390000|2025-01-22 08:09:50|43191.6|43171.6|43195.7|43175.7|43195.7|43175.7|43191.6|43171.6|1
1737533410000|2025-01-22 08:10:10|43194.7|43174.7|43193.2|43173.2|43194.7|43174.7|43193.2|43173.2|0
1737533420000|2025-01-22 08:10:20|43190.7|43170.7|43185.7|43165.7|43190.7|43170.7|43183.2|43163.2|4
1737533430000|2025-01-22 08:10:30|43188.2|43168.2|43183.2|43163.2|43188.2|43168.2|43183.2|43163.2|1
1737533440000|2025-01-22 08:10:40|43180.7|43160.7|43183.2|43163.2|43183.2|43163.2|43180.7|43160.7|3
1737533450000|2025-01-22 08:10:50|43180.7|43160.7|43180.7|43160.7|43183.2|43163.2|43180.7|43160.7|2
1737533460000|2025-01-22 08:11:00|43178.2|43158.2|43183.2|43163.2|43183.2|43163.2|43178.2|43158.2|1
1737533470000|2025-01-22 08:11:10|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|1
1737533480000|2025-01-22 08:11:20|43188.2|43168.2|43206.6|43186.6|43206.6|43186.6|43188.2|43168.2|3
1737533490000|2025-01-22 08:11:30|43208.2|43188.2|43215.7|43195.7|43218.2|43198.2|43208.2|43188.2|0
1737533500000|2025-01-22 08:11:40|43214.7|43194.7|43213.2|43193.2|43214.7|43194.7|43213.2|43193.2|0
1737533510000|2025-01-22 08:11:50|43216.6|43196.6|43213.2|43193.2|43216.6|43196.6|43213.2|43193.2|3
1737533520000|2025-01-22 08:12:00|43208.2|43188.2|43203.2|43183.2|43208.2|43188.2|43200.7|43180.7|2
1737533530000|2025-01-22 08:12:10|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43199.7|43179.7|0
1737533540000|2025-01-22 08:12:20|43203.2|43183.2|43205.7|43185.7|43205.7|43185.7|43200.7|43180.7|1
1737533550000|2025-01-22 08:12:30|43207.2|43187.2|43208.2|43188.2|43208.2|43188.2|43205.7|43185.7|1
1737533560000|2025-01-22 08:12:40|43205.7|43185.7|43205.7|43185.7|43210.7|43190.7|43205.7|43185.7|0
1737533570000|2025-01-22 08:12:50|43204.7|43184.7|43203.2|43183.2|43204.7|43184.7|43203.2|43183.2|1
1737533580000|2025-01-22 08:13:00|43204.7|43184.7|43205.7|43185.7|43205.7|43185.7|43204.7|43184.7|2
1737533590000|2025-01-22 08:13:10|43200.7|43180.7|43205.7|43185.7|43205.7|43185.7|43200.7|43180.7|0
1737533600000|2025-01-22 08:13:20|43204.7|43184.7|43200.7|43180.7|43204.7|43184.7|43200.7|43180.7|3
1737533610000|2025-01-22 08:13:30|43199.1|43179.1|43200.7|43180.7|43200.7|43180.7|43195.7|43175.7|0
1737533620000|2025-01-22 08:13:40|43198.8|43178.8|43190.7|43170.7|43198.8|43178.8|43190.7|43170.7|1
1737533630000|2025-01-22 08:13:50|43193.2|43173.2|43193.2|43173.2|43193.2|43173.2|43190.7|43170.7|0
1737533640000|2025-01-22 08:14:00|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|43195.7|43175.7|0
1737533660000|2025-01-22 08:14:20|43196.6|43176.6|43200.7|43180.7|43200.7|43180.7|43195.7|43175.7|1
1737533670000|2025-01-22 08:14:30|43201.6|43181.6|43199.7|43179.7|43201.6|43181.6|43199.7|43179.7|1
1737533680000|2025-01-22 08:14:40|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43197.2|43177.2|0
1737533690000|2025-01-22 08:14:50|43199.1|43179.1|43200.7|43180.7|43200.7|43180.7|43195.7|43175.7|0
1737533700000|2025-01-22 08:15:00|43199.1|43179.1|43200.7|43180.7|43200.7|43180.7|43198.2|43178.2|4
1737533710000|2025-01-22 08:15:10|43199.8|43179.8|43209.1|43189.1|43209.1|43189.1|43199.8|43179.8|9
1737533720000|2025-01-22 08:15:20|43210.1|43190.1|43220.1|43200.1|43221|43201|43210.1|43190.1|25
1737533730000|2025-01-22 08:15:30|43221|43201|43230.1|43210.1|43230.1|43210.1|43220.1|43200.1|1
1737533740000|2025-01-22 08:15:40|43232.6|43212.6|43242.6|43222.6|43242.6|43222.6|43232.6|43212.6|1
1737533750000|2025-01-22 08:15:50|43240.1|43220.1|43254.1|43234.1|43255.1|43235.1|43240.1|43220.1|8
1737533760000|2025-01-22 08:16:00|43252.6|43232.6|43260.1|43240.1|43260.1|43240.1|43252.6|43232.6|6
1737533770000|2025-01-22 08:16:10|43261|43241|43265.1|43245.1|43265.1|43245.1|43259.1|43239.1|5
1737533780000|2025-01-22 08:16:20|43262.6|43242.6|43265.1|43245.1|43265.1|43245.1|43262.6|43242.6|4
1737533790000|2025-01-22 08:16:30|43264.1|43244.1|43269.1|43249.1|43270.1|43250.1|43262.6|43242.6|14
1737533800000|2025-01-22 08:16:40|43270.1|43250.1|43270.1|43250.1|43272.6|43252.6|43267.6|43247.6|13
1737533820000|2025-01-22 08:17:00|43267.6|43247.6|43262.6|43242.6|43267.6|43247.6|43260.1|43240.1|6
1737533830000|2025-01-22 08:17:10|43261.6|43241.6|43262.6|43242.6|43262.6|43242.6|43261.6|43241.6|5
1737533840000|2025-01-22 08:17:20|43260.1|43240.1|43262.6|43242.6|43265.1|43245.1|43260.1|43240.1|4
1737533860000|2025-01-22 08:17:40|43263.5|43243.5|43265.1|43245.1|43266|43246|43262.6|43242.6|1
1737533870000|2025-01-22 08:17:50|43262.6|43242.6|43260.1|43240.1|43262.6|43242.6|43260.1|43240.1|1
1737533880000|2025-01-22 08:18:00|||||||||1
1737533890000|2025-01-22 08:18:10|43258.5|43238.5|43261|43241|43262.6|43242.6|43257.6|43237.6|3
1737533900000|2025-01-22 08:18:20|43260.1|43240.1|43250.1|43230.1|43260.1|43240.1|43250.1|43230.1|7
1737533910000|2025-01-22 08:18:30|43249.1|43229.1|43252.6|43232.6|43252.6|43232.6|43244.1|43224.1|9
1737533920000|2025-01-22 08:18:40|43245.1|43225.1|43242.6|43222.6|43245.1|43225.1|43242.6|43222.6|0
1737533930000|2025-01-22 08:18:50|43244.1|43224.1|43237.6|43217.6|43245.1|43225.1|43237.6|43217.6|3
1737533940000|2025-01-22 08:19:00|43232.6|43212.6|43232.6|43212.6|43232.6|43212.6|43232.6|43212.6|1
1737533950000|2025-01-22 08:19:10|43233.5|43213.5|43245.1|43225.1|43245.1|43225.1|43233.5|43213.5|0
1737533960000|2025-01-22 08:19:20|43246.6|43226.6|43247.6|43227.6|43250.1|43230.1|43245.1|43225.1|2
1737533970000|2025-01-22 08:19:30|43250.1|43230.1|43252.6|43232.6|43252.6|43232.6|43250.1|43230.1|3
1737533980000|2025-01-22 08:19:40|43247.6|43227.6|43252.6|43232.6|43252.6|43232.6|43247.6|43227.6|1
1737533990000|2025-01-22 08:19:50|43254.1|43234.1|43258.5|43238.5|43259.4|43239.4|43254.1|43234.1|1
1737534000000|2025-01-22 08:20:00|43260.1|43240.1|43262.6|43242.6|43264.4|43244.4|43260.1|43240.1|4
1737534010000|2025-01-22 08:20:10|43265.1|43245.1|43266.9|43246.9|43266.9|43246.9|43265.1|43245.1|2
1737534020000|2025-01-22 08:20:20|43266|43246|43266|43246|43268.5|43248.5|43266|43246|0
1737534030000|2025-01-22 08:20:30|43266.9|43246.9|43268.5|43248.5|43268.5|43248.5|43266.9|43246.9|1
1737534040000|2025-01-22 08:20:40|43269.4|43249.4|43268.5|43248.5|43269.4|43249.4|43268.5|43248.5|10
1737534050000|2025-01-22 08:20:50|43269.4|43249.4|43273.5|43253.5|43276|43256|43269.4|43249.4|5
1737534060000|2025-01-22 08:21:00|43276|43256|43276|43256|43276|43256|43275.1|43255.1|0
1737534070000|2025-01-22 08:21:10|43282.6|43262.6|43282.6|43262.6|43285.1|43265.1|43282.6|43262.6|4
1737534080000|2025-01-22 08:21:20|43280.1|43260.1|43275.1|43255.1|43282.6|43262.6|43275.1|43255.1|2
1737534090000|2025-01-22 08:21:30|43277.6|43257.6|43280.1|43260.1|43280.1|43260.1|43277.6|43257.6|1
1737534100000|2025-01-22 08:21:40|43278.5|43258.5|43278.5|43258.5|43280.1|43260.1|43277.6|43257.6|1
1737534110000|2025-01-22 08:21:50|43279.4|43259.4|43284.4|43264.4|43284.4|43264.4|43276.9|43256.9|5
1737534120000|2025-01-22 08:22:00|43286|43266|43279.4|43259.4|43286.9|43266.9|43279.4|43259.4|1
1737534130000|2025-01-22 08:22:10|43281.3|43261.3|43281.9|43261.9|43281.9|43261.9|43279.4|43259.4|2
1737534140000|2025-01-22 08:22:20|43283.5|43263.5|43284.4|43264.4|43284.4|43264.4|43283.5|43263.5|3
1737534150000|2025-01-22 08:22:30|43285.4|43265.4|43284.4|43264.4|43289.4|43269.4|43284.4|43264.4|4
1737534160000|2025-01-22 08:22:40|43286.9|43266.9|43284.4|43264.4|43287.9|43267.9|43284.4|43264.4|0
1737534170000|2025-01-22 08:22:50|43285.4|43265.4|43287.9|43267.9|43287.9|43267.9|43285.4|43265.4|0
1737534180000|2025-01-22 08:23:00|43286.9|43266.9|43289.4|43269.4|43291.9|43271.9|43286.9|43266.9|7
1737534190000|2025-01-22 08:23:10|43290.4|43270.4|43289.4|43269.4|43290.4|43270.4|43289.4|43269.4|2
1737534200000|2025-01-22 08:23:20|43290.4|43270.4|43294.4|43274.4|43294.4|43274.4|43290.4|43270.4|0
1737534210000|2025-01-22 08:23:30|43291.9|43271.9|43289.4|43269.4|43294.4|43274.4|43289.4|43269.4|2
1737534220000|2025-01-22 08:23:40|43291.9|43271.9|43289.4|43269.4|43291.9|43271.9|43286.9|43266.9|6
1737534230000|2025-01-22 08:23:50|43291.9|43271.9|43279.4|43259.4|43291.9|43271.9|43279.4|43259.4|5
1737534240000|2025-01-22 08:24:00|43277.9|43257.9|43273.5|43253.5|43277.9|43257.9|43273.5|43253.5|9
1737534250000|2025-01-22 08:24:10|||||||||1
1737534260000|2025-01-22 08:24:20|43271.9|43251.9|43271|43251|43273.5|43253.5|43270.1|43250.1|4
1737534270000|2025-01-22 08:24:30|43273.5|43253.5|43271|43251|43274.4|43254.4|43271|43251|0
1737534280000|2025-01-22 08:24:40|43273.5|43253.5|43276|43256|43278.5|43258.5|43273.5|43253.5|3
1737534290000|2025-01-22 08:24:50|43274.5|43254.5|43276|43256|43276|43256|43274.5|43254.5|2
1737534300000|2025-01-22 08:25:00|43277|43257|43278.5|43258.5|43280.1|43260.1|43275.1|43255.1|9
1737534310000|2025-01-22 08:25:10|43279.5|43259.5|43276|43256|43281|43261|43276|43256|2
1737534320000|2025-01-22 08:25:20|43273.5|43253.5|43270.1|43250.1|43275.1|43255.1|43270.1|43250.1|0
1737534330000|2025-01-22 08:25:30|43271|43251|43266|43246|43271|43251|43266|43246|2
1737534340000|2025-01-22 08:25:40|43265.1|43245.1|43235.1|43215.1|43265.1|43245.1|43235.1|43215.1|10
1737534350000|2025-01-22 08:25:50|43231|43211|43233.5|43213.5|43233.5|43213.5|43223.5|43203.5|15
1737534360000|2025-01-22 08:26:00|43231|43211|43233.5|43213.5|43233.5|43213.5|43231|43211|0
1737534370000|2025-01-22 08:26:10|43232|43212|43236|43216|43236|43216|43231|43211|3
1737534380000|2025-01-22 08:26:20|43237|43217|43233.5|43213.5|43238.5|43218.5|43233.5|43213.5|0
1737534390000|2025-01-22 08:26:30|43236|43216|43233.5|43213.5|43236|43216|43233.5|43213.5|1
1737534400000|2025-01-22 08:26:40|43234.5|43214.5|43243.5|43223.5|43243.5|43223.5|43234.5|43214.5|5
1737534410000|2025-01-22 08:26:50|43246|43226|43246|43226|43248.5|43228.5|43243.5|43223.5|2
1737534420000|2025-01-22 08:27:00|43245.1|43225.1|43253.5|43233.5|43253.5|43233.5|43241|43221|4
1737534430000|2025-01-22 08:27:10|43256|43236|43256|43236|43256|43236|43253.5|43233.5|0
1737534440000|2025-01-22 08:27:20|43258.5|43238.5|43263.5|43243.5|43263.5|43243.5|43258.5|43238.5|1
1737534450000|2025-01-22 08:27:30|43265.1|43245.1|43266|43246|43266|43246|43263.5|43243.5|1
1737534460000|2025-01-22 08:27:40|43264.2|43244.2|43261|43241|43266|43246|43261|43241|0
1737534470000|2025-01-22 08:27:50|||||||||2
1737534480000|2025-01-22 08:28:00|43258.5|43238.5|43256|43236|43258.5|43238.5|43256|43236|2
1737534490000|2025-01-22 08:28:10|43257|43237|43257|43237|43257|43237|43256|43236|0
1737534500000|2025-01-22 08:28:20|43256|43236|43256|43236|43256|43236|43256|43236|0
1737534510000|2025-01-22 08:28:30|43257|43237|43271|43251|43276|43256|43257|43237|27
1737534520000|2025-01-22 08:28:40|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|43268.5|43248.5|0
1737534530000|2025-01-22 08:28:50|43267.6|43247.6|43266|43246|43267.6|43247.6|43266|43246|0
1737534540000|2025-01-22 08:29:00|43267|43247|43276|43256|43276|43256|43266|43246|3
1737534550000|2025-01-22 08:29:10|43271|43251|43273.5|43253.5|43276|43256|43271|43251|1
1737534560000|2025-01-22 08:29:20|43272|43252|43271|43251|43276|43256|43271|43251|1
1737534570000|2025-01-22 08:29:30|43276|43256|43271|43251|43276|43256|43271|43251|0
1737534580000|2025-01-22 08:29:40|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43272|43252|0
1737534590000|2025-01-22 08:29:50|43274.5|43254.5|43276|43256|43276|43256|43274.5|43254.5|0
1737534600000|2025-01-22 08:30:00|43274.5|43254.5|43281|43261|43281|43261|43274.5|43254.5|2
1737534610000|2025-01-22 08:30:10|43282|43262|43284.5|43264.5|43284.5|43264.5|43282|43262|3
1737534620000|2025-01-22 08:30:20|43287|43267|43304.5|43284.5|43305.4|43285.4|43287|43267|28
1737534630000|2025-01-22 08:30:30|43307|43287|43312|43292|43314.5|43294.5|43307|43287|3
1737534640000|2025-01-22 08:30:40|43314.5|43294.5|43318.8|43298.8|43318.8|43298.8|43314.5|43294.5|16
1737534650000|2025-01-22 08:30:50|43333.8|43313.8|43351.3|43331.3|43351.3|43331.3|43333.8|43313.8|15
1737534660000|2025-01-22 08:31:00|43348.8|43328.8|43356.3|43336.3|43356.3|43336.3|43346.3|43326.3|3
1737534670000|2025-01-22 08:31:10|43355.7|43335.7|43353.8|43333.8|43356.3|43336.3|43353.8|43333.8|6
1737534680000|2025-01-22 08:31:20|43352.3|43332.3|43346.3|43326.3|43352.3|43332.3|43346.3|43326.3|2
1737534690000|2025-01-22 08:31:30|43343.8|43323.8|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|7
1737534700000|2025-01-22 08:31:40|43345.4|43325.4|43353.8|43333.8|43353.8|43333.8|43343.8|43323.8|3
1737534710000|2025-01-22 08:31:50|43354.8|43334.8|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|5
1737534720000|2025-01-22 08:32:00|43355.4|43335.4|43357.3|43337.3|43357.3|43337.3|43351.3|43331.3|4
1737534730000|2025-01-22 08:32:10|43357.9|43337.9|43356.3|43336.3|43358.8|43338.8|43356.3|43336.3|3
1737534740000|2025-01-22 08:32:20|43354.8|43334.8|43358.8|43338.8|43358.8|43338.8|43354.8|43334.8|13
1737534750000|2025-01-22 08:32:30|43359.8|43339.8|43359.8|43339.8|43359.8|43339.8|43358.8|43338.8|4
1737534760000|2025-01-22 08:32:40|43362.3|43342.3|43371.3|43351.3|43371.3|43351.3|43362.3|43342.3|22
1737534770000|2025-01-22 08:32:50|43373.8|43353.8|43371.3|43351.3|43373.8|43353.8|43368.8|43348.8|3
1737534780000|2025-01-22 08:33:00|43372.3|43352.3|43363.8|43343.8|43372.3|43352.3|43363.8|43343.8|8
1737534790000|2025-01-22 08:33:10|43362.9|43342.9|43371.3|43351.3|43371.3|43351.3|43361.3|43341.3|2
1737534800000|2025-01-22 08:33:20|43370.4|43350.4|43366.3|43346.3|43370.4|43350.4|43361.3|43341.3|0
1737534810000|2025-01-22 08:33:30|43367.3|43347.3|43378.8|43358.8|43378.8|43358.8|43367.3|43347.3|1
1737534820000|2025-01-22 08:33:40|43376.3|43356.3|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|10
1737534830000|2025-01-22 08:33:50|43377.9|43357.9|43381.3|43361.3|43381.3|43361.3|43376.3|43356.3|5
1737534840000|2025-01-22 08:34:00|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|43378.8|43358.8|0
1737534850000|2025-01-22 08:34:10|43375.4|43355.4|43362.3|43342.3|43375.4|43355.4|43358.8|43338.8|5
1737534860000|2025-01-22 08:34:20|43363.8|43343.8|43366.3|43346.3|43366.3|43346.3|43363.8|43343.8|5
1737534870000|2025-01-22 08:34:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|0
1737534880000|2025-01-22 08:34:40|43361.3|43341.3|43356.3|43336.3|43361.3|43341.3|43356.3|43336.3|0
1737534890000|2025-01-22 08:34:50|43353.8|43333.8|43353.8|43333.8|43355.4|43335.4|43353.8|43333.8|0
1737534900000|2025-01-22 08:35:00|43356.3|43336.3|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|2
1737534910000|2025-01-22 08:35:10|43354.8|43334.8|43353.8|43333.8|43356.3|43336.3|43353.8|43333.8|13
1737534920000|2025-01-22 08:35:20|43354.8|43334.8|43344.5|43324.5|43366.3|43346.3|43344.5|43324.5|18
1737534930000|2025-01-22 08:35:30|43343.5|43323.5|43314.5|43294.5|43343.5|43323.5|43312|43292|39
1737534940000|2025-01-22 08:35:40|43312|43292|43314.5|43294.5|43314.5|43294.5|43312|43292|5
1737534950000|2025-01-22 08:35:50|43315.4|43295.4|43324.5|43304.5|43324.5|43304.5|43314.5|43294.5|2
1737534960000|2025-01-22 08:36:00|43337|43317|43354.5|43334.5|43356|43336|43337|43317|41
1737534970000|2025-01-22 08:36:10|43353.5|43333.5|43347|43327|43353.5|43333.5|43347|43327|3
1737534980000|2025-01-22 08:36:20|43344.5|43324.5|43339.5|43319.5|43344.5|43324.5|43339.5|43319.5|0
1737534990000|2025-01-22 08:36:30|43335.4|43315.4|43339.5|43319.5|43339.5|43319.5|43335.4|43315.4|1
1737535000000|2025-01-22 08:36:40|43344.5|43324.5|43344.5|43324.5|43347|43327|43344.5|43324.5|1
1737535010000|2025-01-22 08:36:50|43342.9|43322.9|43344.5|43324.5|43344.5|43324.5|43342|43322|3
1737535020000|2025-01-22 08:37:00|43345.4|43325.4|43344.5|43324.5|43345.4|43325.4|43342|43322|0
1737535030000|2025-01-22 08:37:10|43345.4|43325.4|43347.9|43327.9|43349.5|43329.5|43344.5|43324.5|3
1737535040000|2025-01-22 08:37:20|43349.5|43329.5|43346.4|43326.4|43350.4|43330.4|43346|43326|0
1737535050000|2025-01-22 08:37:30|43349.5|43329.5|43334.5|43314.5|43349.5|43329.5|43334.5|43314.5|1
1737535060000|2025-01-22 08:37:40|43333.5|43313.5|43329.5|43309.5|43337|43317|43329.5|43309.5|2
1737535070000|2025-01-22 08:37:50|43332.9|43312.9|43334.5|43314.5|43334.5|43314.5|43329.5|43309.5|0
1737535080000|2025-01-22 08:38:00|43342|43322|43344.5|43324.5|43344.5|43324.5|43342|43322|1
1737535090000|2025-01-22 08:38:10|43339.5|43319.5|43339.5|43319.5|43344.5|43324.5|43339.5|43319.5|0
1737535100000|2025-01-22 08:38:20|43340.4|43320.4|43337|43317|43342|43322|43334.5|43314.5|1
1737535110000|2025-01-22 08:38:30|43339.5|43319.5|43337|43317|43342|43322|43334.5|43314.5|1
1737535120000|2025-01-22 08:38:40|43334.5|43314.5|43337|43317|43337|43317|43334.5|43314.5|0
1737535130000|2025-01-22 08:38:50|43335.4|43315.4|43334.5|43314.5|43335.4|43315.4|43331.4|43311.4|0
1737535140000|2025-01-22 08:39:00|43335.4|43315.4|43334.5|43314.5|43337|43317|43329.5|43309.5|1
1737535150000|2025-01-22 08:39:10|43333.6|43313.6|43330.4|43310.4|43334.5|43314.5|43330.4|43310.4|0
1737535160000|2025-01-22 08:39:20|43332|43312|43332|43312|43332|43312|43329.5|43309.5|1
1737535170000|2025-01-22 08:39:30|43330.4|43310.4|43334.5|43314.5|43334.5|43314.5|43329.5|43309.5|1
1737535180000|2025-01-22 08:39:40|43332.6|43312.6|43321.1|43301.1|43332.6|43312.6|43321.1|43301.1|2
1737535190000|2025-01-22 08:39:50|43319.5|43299.5|43322|43302|43322|43302|43317|43297|1
1737535200000|2025-01-22 08:40:00|43324.5|43304.5|43327|43307|43329.5|43309.5|43324.5|43304.5|0
1737535210000|2025-01-22 08:40:10|43327.9|43307.9|43332|43312|43333.6|43313.6|43327|43307|2
1737535220000|2025-01-22 08:40:20|43332.9|43312.9|43341.1|43321.1|43341.1|43321.1|43332|43312|4
1737535230000|2025-01-22 08:40:30|43342|43322|43339.5|43319.5|43342|43322|43339.5|43319.5|1
1737535240000|2025-01-22 08:40:40|43338.6|43318.6|43337|43317|43339.5|43319.5|43337|43317|5
1737535250000|2025-01-22 08:40:50|43336.1|43316.1|43334.5|43314.5|43336.1|43316.1|43332|43312|0
1737535260000|2025-01-22 08:41:00|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|43329.5|43309.5|1
1737535270000|2025-01-22 08:41:10|43331.1|43311.1|43317|43297|43331.1|43311.1|43317|43297|8
1737535280000|2025-01-22 08:41:20|43315.4|43295.4|43309.5|43289.5|43315.4|43295.4|43307|43287|1
1737535290000|2025-01-22 08:41:30|43310.4|43290.4|43309.5|43289.5|43312.9|43292.9|43309.5|43289.5|0
1737535300000|2025-01-22 08:41:40|43307|43287|43304.5|43284.5|43307|43287|43304.5|43284.5|7
1737535310000|2025-01-22 08:41:50|43302|43282|43307|43287|43307|43287|43302|43282|1
1737535320000|2025-01-22 08:42:00|43307.9|43287.9|43307|43287|43311.1|43291.1|43307|43287|1
1737535330000|2025-01-22 08:42:10|43304.5|43284.5|43301.4|43281.4|43304.5|43284.5|43299.5|43279.5|2
1737535340000|2025-01-22 08:42:20|43304.5|43284.5|43299.5|43279.5|43304.5|43284.5|43299.5|43279.5|2
1737535350000|2025-01-22 08:42:30|43294.5|43274.5|43304.5|43284.5|43304.5|43284.5|43294.5|43274.5|1
1737535360000|2025-01-22 08:42:40|43302|43282|43304.5|43284.5|43304.5|43284.5|43299.5|43279.5|0
1737535370000|2025-01-22 08:42:50|43302.6|43282.6|43294.5|43274.5|43302.6|43282.6|43294.5|43274.5|0
1737535380000|2025-01-22 08:43:00|43297.9|43277.9|43294.5|43274.5|43299.5|43279.5|43294.5|43274.5|2
1737535390000|2025-01-22 08:43:10|43293.6|43273.6|43289.5|43269.5|43293.6|43273.6|43289.5|43269.5|1
1737535400000|2025-01-22 08:43:20|43291.1|43271.1|43287|43267|43292|43272|43287|43267|0
1737535410000|2025-01-22 08:43:30|43287.9|43267.9|43278.6|43258.6|43289.5|43269.5|43277|43257|11
1737535420000|2025-01-22 08:43:40|43277|43257|43274.5|43254.5|43279.5|43259.5|43274.5|43254.5|3
1737535430000|2025-01-22 08:43:50|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|0
1737535440000|2025-01-22 08:44:00|43270.4|43250.4|43277|43257|43277|43257|43269.5|43249.5|1
1737535450000|2025-01-22 08:44:10|43279.5|43259.5|43287|43267|43287|43267|43277|43257|1
1737535470000|2025-01-22 08:44:30|43287.9|43267.9|43292.9|43272.9|43292.9|43272.9|43287.9|43267.9|6
1737535480000|2025-01-22 08:44:40|43295.4|43275.4|43302|43282|43302|43282|43295.4|43275.4|3
1737535490000|2025-01-22 08:44:50|||||||||1
1737535500000|2025-01-22 08:45:00|43304.5|43284.5|43304.5|43284.5|43307|43287|43302|43282|1
1737535510000|2025-01-22 08:45:10|43302|43282|43299.5|43279.5|43302|43282|43299.5|43279.5|0
1737535520000|2025-01-22 08:45:20|43300.4|43280.4|43304.5|43284.5|43304.5|43284.5|43300.4|43280.4|0
1737535530000|2025-01-22 08:45:30|43303.6|43283.6|43301.1|43281.1|43303.6|43283.6|43301.1|43281.1|0
1737535540000|2025-01-22 08:45:40|43302|43282|43302|43282|43302|43282|43301.1|43281.1|0
1737535550000|2025-01-22 08:45:50|43304.5|43284.5|43307.9|43287.9|43307.9|43287.9|43304.5|43284.5|1
1737535560000|2025-01-22 08:46:00|43307|43287|43307.9|43287.9|43307.9|43287.9|43304.5|43284.5|0
1737535570000|2025-01-22 08:46:10|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|43305.4|43285.4|0
1737535580000|2025-01-22 08:46:20|43307|43287|43307.9|43287.9|43307.9|43287.9|43307|43287|1
1737535590000|2025-01-22 08:46:30|43307|43287|43307.9|43287.9|43307.9|43287.9|43305.4|43285.4|0
1737535610000|2025-01-22 08:46:50|43309.5|43289.5|43312.9|43292.9|43312.9|43292.9|43309.5|43289.5|3
1737535620000|2025-01-22 08:47:00|43316.1|43296.1|43317.6|43297.6|43317.6|43297.6|43316.1|43296.1|18
1737535630000|2025-01-22 08:47:10|43316.1|43296.1|43326.4|43306.4|43326.4|43306.4|43316.1|43296.1|3
1737535640000|2025-01-22 08:47:20|43337|43317|43347|43327|43347.9|43327.9|43337|43317|7
1737535650000|2025-01-22 08:47:30|43344.5|43324.5|43334.5|43314.5|43344.5|43324.5|43334.5|43314.5|0
1737535660000|2025-01-22 08:47:40|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43331.1|43311.1|0
1737535670000|2025-01-22 08:47:50|43330.1|43310.1|43332|43312|43332|43312|43330.1|43310.1|1
1737535680000|2025-01-22 08:48:00|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|0
1737535690000|2025-01-22 08:48:10|43333.6|43313.6|43337|43317|43337|43317|43333.6|43313.6|1
1737535700000|2025-01-22 08:48:20|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|0
1737535710000|2025-01-22 08:48:30|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|0
1737535720000|2025-01-22 08:48:40|43337|43317|43339.5|43319.5|43339.5|43319.5|43334.5|43314.5|0
1737535730000|2025-01-22 08:48:50|43341.1|43321.1|43342|43322|43342|43322|43339.5|43319.5|1
1737535740000|2025-01-22 08:49:00|43339.5|43319.5|43342|43322|43342|43322|43339.5|43319.5|2
1737535750000|2025-01-22 08:49:10|43344.5|43324.5|43340.4|43320.4|43344.5|43324.5|43340.4|43320.4|3
1737535760000|2025-01-22 08:49:20|43337.9|43317.9|43332|43312|43337.9|43317.9|43332|43312|1
1737535770000|2025-01-22 08:49:30|43333.6|43313.6|43344.5|43324.5|43344.5|43324.5|43333.6|43313.6|4
1737535780000|2025-01-22 08:49:40|43343.6|43323.6|43342|43322|43344.5|43324.5|43339.5|43319.5|3
1737535790000|2025-01-22 08:49:50|43344.5|43324.5|43346.1|43326.1|43346.1|43326.1|43342|43322|0
1737535800000|2025-01-22 08:50:00|43342|43322|43341.4|43321.4|43342|43322|43336.1|43316.1|2
1737535810000|2025-01-22 08:50:10|43340.5|43320.5|43334.5|43314.5|43348|43328|43334.5|43314.5|5
1737535820000|2025-01-22 08:50:20|43331.1|43311.1|43331.1|43311.1|43332|43312|43329.5|43309.5|3
1737535830000|2025-01-22 08:50:30|43329.5|43309.5|43329.5|43309.5|43332|43312|43329.5|43309.5|0
1737535840000|2025-01-22 08:50:40|43327|43307|43327|43307|43327|43307|43327|43307|0
1737535850000|2025-01-22 08:50:50|43322|43302|43317|43297|43322|43302|43317|43297|3
1737535860000|2025-01-22 08:51:00|43314.5|43294.5|43303.6|43283.6|43314.5|43294.5|43303.6|43283.6|1
1737535870000|2025-01-22 08:51:10|43298.6|43278.6|43298.6|43278.6|43299.5|43279.5|43298.6|43278.6|8
1737535880000|2025-01-22 08:51:20|43300.2|43280.2|43301.7|43281.7|43302.7|43282.7|43300.2|43280.2|0
1737535890000|2025-01-22 08:51:30|43300.2|43280.2|43298.6|43278.6|43300.2|43280.2|43298.6|43278.6|0
1737535910000|2025-01-22 08:51:50|43299.5|43279.5|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|2
1737535920000|2025-01-22 08:52:00|43298.6|43278.6|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|0
1737535930000|2025-01-22 08:52:10|43300.2|43280.2|43306.1|43286.1|43306.1|43286.1|43298.6|43278.6|0
1737535940000|2025-01-22 08:52:20|43308.6|43288.6|43316.1|43296.1|43316.1|43296.1|43308.6|43288.6|1
1737535950000|2025-01-22 08:52:30|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|43318.6|43298.6|1
1737535960000|2025-01-22 08:52:40|43321.1|43301.1|43323.6|43303.6|43323.6|43303.6|43321.1|43301.1|1
1737535970000|2025-01-22 08:52:50|43324.5|43304.5|43333.6|43313.6|43333.6|43313.6|43324.5|43304.5|0
1737535990000|2025-01-22 08:53:10|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|0
1737536000000|2025-01-22 08:53:20|43336.1|43316.1|43329.2|43309.2|43336.1|43316.1|43328.6|43308.6|2
1737536010000|2025-01-22 08:53:30|43326.1|43306.1|43336.1|43316.1|43336.1|43316.1|43326.1|43306.1|2
1737536020000|2025-01-22 08:53:40|43337|43317|43344.5|43324.5|43348|43328|43336.1|43316.1|1
1737536030000|2025-01-22 08:53:50|43345.5|43325.5|43346.1|43326.1|43346.1|43326.1|43344.5|43324.5|0
1737536040000|2025-01-22 08:54:00|43348.6|43328.6|43341.1|43321.1|43348.6|43328.6|43341.1|43321.1|1
1737536050000|2025-01-22 08:54:10|||||||||1
1737536060000|2025-01-22 08:54:20|43342|43322|43343.6|43323.6|43343.6|43323.6|43342|43322|0
1737536070000|2025-01-22 08:54:30|43342.7|43322.7|43341.1|43321.1|43342.7|43322.7|43338.6|43318.6|0
1737536080000|2025-01-22 08:54:40|43343.6|43323.6|43346.1|43326.1|43351.1|43331.1|43343.6|43323.6|1
1737536090000|2025-01-22 08:54:50|43351.1|43331.1|43354.5|43334.5|43354.5|43334.5|43351.1|43331.1|0
1737536100000|2025-01-22 08:55:00|43356.1|43336.1|43351.1|43331.1|43356.1|43336.1|43351.1|43331.1|2
1737536110000|2025-01-22 08:55:10|43352|43332|43356.1|43336.1|43356.1|43336.1|43352|43332|0
1737536120000|2025-01-22 08:55:20|43354.2|43334.2|43341.1|43321.1|43354.2|43334.2|43341.1|43321.1|2
1737536130000|2025-01-22 08:55:30|43340.2|43320.2|43341.1|43321.1|43341.1|43321.1|43338.6|43318.6|1
1737536140000|2025-01-22 08:55:40|43340.2|43320.2|43333.6|43313.6|43340.2|43320.2|43331.1|43311.1|4
1737536150000|2025-01-22 08:55:50|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|2
1737536160000|2025-01-22 08:56:00|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|2
1737536170000|2025-01-22 08:56:10|43337.7|43317.7|43333.6|43313.6|43337.7|43317.7|43333.6|43313.6|1
1737536180000|2025-01-22 08:56:20|43336.1|43316.1|43346.1|43326.1|43346.1|43326.1|43336.1|43316.1|3
1737536190000|2025-01-22 08:56:30|43351.1|43331.1|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|1
1737536200000|2025-01-22 08:56:40|43356.1|43336.1|43361.1|43341.1|43361.1|43341.1|43356.1|43336.1|2
1737536210000|2025-01-22 08:56:50|43360.2|43340.2|43361.1|43341.1|43361.1|43341.1|43358.6|43338.6|0
1737536220000|2025-01-22 08:57:00|43362|43342|43362|43342|43362|43342|43362|43342|0
1737536230000|2025-01-22 08:57:10|43363|43343|43366.1|43346.1|43369.5|43349.5|43363|43343|5
1737536240000|2025-01-22 08:57:20|43361.1|43341.1|43358.6|43338.6|43361.1|43341.1|43358.6|43338.6|7
1737536250000|2025-01-22 08:57:30|43356.1|43336.1|43354.5|43334.5|43358.6|43338.6|43353.6|43333.6|2
1737536260000|2025-01-22 08:57:40|43353.6|43333.6|43345.2|43325.2|43353.6|43333.6|43345.2|43325.2|4
1737536270000|2025-01-22 08:57:50|43343.6|43323.6|43345.2|43325.2|43345.2|43325.2|43343.6|43323.6|1
1737536280000|2025-01-22 08:58:00|43343.6|43323.6|43346.1|43326.1|43346.1|43326.1|43341.1|43321.1|3
1737536290000|2025-01-22 08:58:10|43347.7|43327.7|43349.5|43329.5|43349.5|43329.5|43347.7|43327.7|2
1737536300000|2025-01-22 08:58:20|43348.6|43328.6|43357.7|43337.7|43358.6|43338.6|43348.6|43328.6|3
1737536310000|2025-01-22 08:58:30|43355.2|43335.2|43361.1|43341.1|43361.1|43341.1|43355.2|43335.2|0
1737536320000|2025-01-22 08:58:40|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|1
1737536330000|2025-01-22 08:58:50|43353.6|43333.6|43361.1|43341.1|43361.1|43341.1|43353.6|43333.6|6
1737536340000|2025-01-22 08:59:00|43362.7|43342.7|43361.1|43341.1|43362.7|43342.7|43359.5|43339.5|0
1737536350000|2025-01-22 08:59:10|43362.7|43342.7|43363.6|43343.6|43363.6|43343.6|43362.7|43342.7|3
1737536360000|2025-01-22 08:59:20|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|1
1737536370000|2025-01-22 08:59:30|43363.6|43343.6|43366.1|43346.1|43366.1|43346.1|43363.6|43343.6|0
1737536380000|2025-01-22 08:59:40|||||||||1
1737536390000|2025-01-22 08:59:50|43367.7|43347.7|43371.1|43351.1|43371.1|43351.1|43367.7|43347.7|0
1737536400000|2025-01-22 09:00:00|43372|43352|43384.5|43364.5|43388|43368|43372|43352|11
1737536410000|2025-01-22 09:00:10|43455.8|43435.8|43488.9|43468.9|43521.4|43501.4|43455.8|43435.8|196
1737536420000|2025-01-22 09:00:20|43483.9|43463.9|43439.5|43419.5|43483.9|43463.9|43422|43402|50
1737536430000|2025-01-22 09:00:30|43438.6|43418.6|43432|43412|43439.5|43419.5|43428.6|43408.6|36
1737536440000|2025-01-22 09:00:40|43434.5|43414.5|43453.6|43433.6|43489.5|43469.5|43434.5|43414.5|125
1737536450000|2025-01-22 09:00:50|43454.5|43434.5|43461.1|43441.1|43474.5|43454.5|43450.5|43430.5|43
1737536460000|2025-01-22 09:01:00|43463.6|43443.6|43474.5|43454.5|43474.5|43454.5|43460.2|43440.2|51
1737536470000|2025-01-22 09:01:10|43475.5|43455.5|43548.6|43528.6|43557|43537|43475.5|43455.5|77
1737536480000|2025-01-22 09:01:20|43549.5|43529.5|43527|43507|43549.5|43529.5|43519.5|43499.5|33
1737536490000|2025-01-22 09:01:30|43524.5|43504.5|43527|43507|43527|43507|43513|43493|15
1737536500000|2025-01-22 09:01:40|43528.6|43508.6|43522.7|43502.7|43528.6|43508.6|43522.7|43502.7|10
1737536510000|2025-01-22 09:01:50|43523|43503|43524.5|43504.5|43526.1|43506.1|43520.2|43500.2|7
1737536520000|2025-01-22 09:02:00|43527|43507|43539.5|43519.5|43547|43527|43526.1|43506.1|28
1737536530000|2025-01-22 09:02:10|43537.7|43517.7|43517|43497|43537.7|43517.7|43513.6|43493.6|34
1737536540000|2025-01-22 09:02:20|43521.4|43501.4|43533.6|43513.6|43537|43517|43521.4|43501.4|17
1737536550000|2025-01-22 09:02:30|43535.2|43515.2|43532.7|43512.7|43537.1|43517.1|43532.7|43512.7|2
1737536560000|2025-01-22 09:02:40|43528.6|43508.6|43509.6|43489.6|43528.6|43508.6|43508.6|43488.6|15
1737536570000|2025-01-22 09:02:50|43508.6|43488.6|43496.1|43476.1|43508.6|43488.6|43496.1|43476.1|15
1737536580000|2025-01-22 09:03:00|43495.2|43475.2|43485.2|43465.2|43495.2|43475.2|43485.2|43465.2|11
1737536590000|2025-01-22 09:03:10|43484.2|43464.2|43487.7|43467.7|43487.7|43467.7|43482.7|43462.7|11
1737536600000|2025-01-22 09:03:20|43485.2|43465.2|43518.6|43498.6|43518.6|43498.6|43485.2|43465.2|17
1737536610000|2025-01-22 09:03:30|43520.2|43500.2|43517.7|43497.7|43520.2|43500.2|43516.8|43496.8|12
1737536620000|2025-01-22 09:03:40|43516.8|43496.8|43512.7|43492.7|43517.7|43497.7|43512.7|43492.7|4
1737536630000|2025-01-22 09:03:50|43511.8|43491.8|43516.1|43496.1|43517.7|43497.7|43511.8|43491.8|2
1737536640000|2025-01-22 09:04:00|43517.7|43497.7|43520.2|43500.2|43520.2|43500.2|43511.1|43491.1|7
1737536650000|2025-01-22 09:04:10|43519.3|43499.3|43519.6|43499.6|43522.7|43502.7|43517.7|43497.7|3
1737536660000|2025-01-22 09:04:20|43522.7|43502.7|43499.3|43479.3|43523.6|43503.6|43499.3|43479.3|21
1737536670000|2025-01-22 09:04:30|43501.8|43481.8|43492.7|43472.7|43501.8|43481.8|43487.7|43467.7|29
1737536680000|2025-01-22 09:04:40|43495.2|43475.2|43492.7|43472.7|43497.7|43477.7|43492.7|43472.7|3
1737536690000|2025-01-22 09:04:50|43495.2|43475.2|43497.7|43477.7|43497.7|43477.7|43494.6|43474.6|4
1737536700000|2025-01-22 09:05:00|43499.6|43479.6|43515.2|43495.2|43515.2|43495.2|43499.6|43479.6|0
1737536710000|2025-01-22 09:05:10|43516.1|43496.1|43506.1|43486.1|43517.7|43497.7|43506.1|43486.1|4
1737536730000|2025-01-22 09:05:30|43505.2|43485.2|43516.1|43496.1|43520.2|43500.2|43505.2|43485.2|4
1737536750000|2025-01-22 09:05:50|43515.2|43495.2|43519.3|43499.3|43519.3|43499.3|43515.2|43495.2|3
1737536760000|2025-01-22 09:06:00|43516.1|43496.1|43524.6|43504.6|43533.6|43513.6|43516.1|43496.1|44
1737536770000|2025-01-22 09:06:10|43522.7|43502.7|43519.3|43499.3|43522.7|43502.7|43505.2|43485.2|3
1737536780000|2025-01-22 09:06:20|43517.7|43497.7|43522.7|43502.7|43522.7|43502.7|43517.7|43497.7|2
1737536790000|2025-01-22 09:06:30|43525.2|43505.2|43521.8|43501.8|43527.7|43507.7|43521.8|43501.8|2
1737536800000|2025-01-22 09:06:40|43520.2|43500.2|43512.7|43492.7|43522.7|43502.7|43507.7|43487.7|3
1737536810000|2025-01-22 09:06:50|43517.7|43497.7|43524.6|43504.6|43524.6|43504.6|43517.7|43497.7|0
1737536820000|2025-01-22 09:07:00|43527.7|43507.7|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|1
1737536830000|2025-01-22 09:07:10|43529.3|43509.3|43527.7|43507.7|43530.2|43510.2|43527.7|43507.7|3
1737536840000|2025-01-22 09:07:20|43530.2|43510.2|43538.6|43518.6|43538.6|43518.6|43530.2|43510.2|14
1737536850000|2025-01-22 09:07:30|43539.6|43519.6|43544.6|43524.6|43544.6|43524.6|43537.1|43517.1|3
1737536860000|2025-01-22 09:07:40|||||||||1
1737536870000|2025-01-22 09:07:50|43543.6|43523.6|43545.2|43525.2|43548.6|43528.6|43543.6|43523.6|2
1737536880000|2025-01-22 09:08:00|43546.1|43526.1|43547.1|43527.1|43547.1|43527.1|43543.6|43523.6|10
1737536890000|2025-01-22 09:08:10|43548|43528|43561.1|43541.1|43561.1|43541.1|43548|43528|3
1737536900000|2025-01-22 09:08:20|43560.2|43540.2|43548.6|43528.6|43560.2|43540.2|43548.6|43528.6|9
1737536910000|2025-01-22 09:08:30|43551.1|43531.1|43556.1|43536.1|43556.1|43536.1|43551.1|43531.1|0
1737536920000|2025-01-22 09:08:40|43553.6|43533.6|43556.1|43536.1|43558.6|43538.6|43553.6|43533.6|6
1737536930000|2025-01-22 09:08:50|43553.6|43533.6|43553.6|43533.6|43553.6|43533.6|43551.1|43531.1|4
1737536940000|2025-01-22 09:09:00|43551.1|43531.1|43546.1|43526.1|43551.1|43531.1|43536.1|43516.1|13
1737536950000|2025-01-22 09:09:10|43543.6|43523.6|43553.6|43533.6|43553.6|43533.6|43543.6|43523.6|6
1737536960000|2025-01-22 09:09:20|43554.6|43534.6|43566.1|43546.1|43566.1|43546.1|43553.6|43533.6|12
1737536970000|2025-01-22 09:09:30|43563.6|43543.6|43562.7|43542.7|43566.1|43546.1|43562.7|43542.7|5
1737536980000|2025-01-22 09:09:40|43558.6|43538.6|43554.6|43534.6|43561.1|43541.1|43550.2|43530.2|29
1737536990000|2025-01-22 09:09:50|43556.1|43536.1|43544.6|43524.6|43556.1|43536.1|43541.1|43521.1|19
1737537000000|2025-01-22 09:10:00|43546.1|43526.1|43571.1|43551.1|43574.6|43554.6|43546.1|43526.1|16
1737537010000|2025-01-22 09:10:10|43573.6|43553.6|43568.6|43548.6|43573.6|43553.6|43561.1|43541.1|10
1737537020000|2025-01-22 09:10:20|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|43574.6|43554.6|5
1737537030000|2025-01-22 09:10:30|43573.6|43553.6|43572.1|43552.1|43576.1|43556.1|43571.1|43551.1|6
1737537040000|2025-01-22 09:10:40|43573.6|43553.6|43579.6|43559.6|43579.6|43559.6|43573.6|43553.6|5
1737537050000|2025-01-22 09:10:50|43580.5|43560.5|43576.1|43556.1|43580.5|43560.5|43574.6|43554.6|7
1737537060000|2025-01-22 09:11:00|43574.6|43554.6|43575.5|43555.5|43579.6|43559.6|43574.6|43554.6|11
1737537070000|2025-01-22 09:11:10|43573.6|43553.6|43553.6|43533.6|43573.6|43553.6|43553.6|43533.6|6
1737537080000|2025-01-22 09:11:20|43552.7|43532.7|43553.6|43533.6|43553.6|43533.6|43543.6|43523.6|13
1737537090000|2025-01-22 09:11:30|43551.1|43531.1|43551.1|43531.1|43556.1|43536.1|43548.6|43528.6|7
1737537100000|2025-01-22 09:11:40|43556.1|43536.1|43556.1|43536.1|43558.6|43538.6|43553.6|43533.6|0
1737537120000|2025-01-22 09:12:00|43561.1|43541.1|43551.1|43531.1|43561.1|43541.1|43551.1|43531.1|6
1737537130000|2025-01-22 09:12:10|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|4
1737537140000|2025-01-22 09:12:20|43543.6|43523.6|43533.6|43513.6|43546.1|43526.1|43533.6|43513.6|10
1737537150000|2025-01-22 09:12:30|43532.7|43512.7|43530.2|43510.2|43533.6|43513.6|43530.2|43510.2|3
1737537160000|2025-01-22 09:12:40|43528.6|43508.6|43527.7|43507.7|43528.6|43508.6|43527.7|43507.7|10
1737537170000|2025-01-22 09:12:50|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|5
1737537180000|2025-01-22 09:13:00|43527.1|43507.1|43504.3|43484.3|43527.1|43507.1|43504.3|43484.3|20
1737537190000|2025-01-22 09:13:10|43501.8|43481.8|43502.7|43482.7|43502.7|43482.7|43492.7|43472.7|15
1737537200000|2025-01-22 09:13:20|||||||||3
1737537210000|2025-01-22 09:13:30|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|0
1737537220000|2025-01-22 09:13:40|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43497.7|43477.7|8
1737537230000|2025-01-22 09:13:50|43502.7|43482.7|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|2
1737537240000|2025-01-22 09:14:00|43496.8|43476.8|43497.7|43477.7|43500.2|43480.2|43495.2|43475.2|2
1737537250000|2025-01-22 09:14:10|43499.6|43479.6|43501.1|43481.1|43504.6|43484.6|43499.6|43479.6|2
1737537260000|2025-01-22 09:14:20|43502.1|43482.1|43505.2|43485.2|43508.6|43488.6|43501.1|43481.1|4
1737537270000|2025-01-22 09:14:30|43507.7|43487.7|43505.2|43485.2|43507.7|43487.7|43505.2|43485.2|2
1737537280000|2025-01-22 09:14:40|43506.1|43486.1|43507.7|43487.7|43509.3|43489.3|43505.2|43485.2|9
1737537290000|2025-01-22 09:14:50|43505.2|43485.2|43497.7|43477.7|43505.2|43485.2|43497.7|43477.7|1
1737537300000|2025-01-22 09:15:00|43500.2|43480.2|43520.2|43500.2|43520.2|43500.2|43500.2|43480.2|4
1737537310000|2025-01-22 09:15:10|43517.7|43497.7|43513.6|43493.6|43517.7|43497.7|43512.7|43492.7|8
1737537320000|2025-01-22 09:15:20|43513.7|43493.7|43507.7|43487.7|43513.7|43493.7|43507.7|43487.7|3
1737537330000|2025-01-22 09:15:30|43510.2|43490.2|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|0
1737537340000|2025-01-22 09:15:40|43508.7|43488.7|43517.7|43497.7|43517.7|43497.7|43508.7|43488.7|6
1737537350000|2025-01-22 09:15:50|43519.3|43499.3|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|1
1737537360000|2025-01-22 09:16:00|43518.7|43498.7|43522.7|43502.7|43522.7|43502.7|43516.8|43496.8|7
1737537370000|2025-01-22 09:16:10|43521.8|43501.8|43537.7|43517.7|43537.7|43517.7|43520.2|43500.2|9
1737537380000|2025-01-22 09:16:20|43540.2|43520.2|43541.2|43521.2|43543.7|43523.7|43537.7|43517.7|13
1737537390000|2025-01-22 09:16:30|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|1
1737537400000|2025-01-22 09:16:40|43539.3|43519.3|43532.7|43512.7|43539.3|43519.3|43532.7|43512.7|4
1737537410000|2025-01-22 09:16:50|43527.7|43507.7|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|0
1737537420000|2025-01-22 09:17:00|43531.2|43511.2|43544.6|43524.6|43546.2|43526.2|43531.2|43511.2|5
1737537430000|2025-01-22 09:17:10|43543.7|43523.7|43543.7|43523.7|43547.1|43527.1|43543.7|43523.7|3
1737537440000|2025-01-22 09:17:20|43545.2|43525.2|43546.2|43526.2|43546.2|43526.2|43544.6|43524.6|3
1737537450000|2025-01-22 09:17:30|43542.7|43522.7|43548.7|43528.7|43548.7|43528.7|43542.7|43522.7|1
1737537460000|2025-01-22 09:17:40|43546.2|43526.2|43546.2|43526.2|43546.2|43526.2|43545.2|43525.2|0
1737537470000|2025-01-22 09:17:50|43545.2|43525.2|43546.2|43526.2|43546.2|43526.2|43543.7|43523.7|4
1737537480000|2025-01-22 09:18:00|43548.7|43528.7|43545.2|43525.2|43548.7|43528.7|43545.2|43525.2|1
1737537490000|2025-01-22 09:18:10|43544.3|43524.3|43546.2|43526.2|43546.2|43526.2|43541.2|43521.2|5
1737537500000|2025-01-22 09:18:20|43543.4|43523.4|43527.7|43507.7|43543.4|43523.4|43527.7|43507.7|7
1737537510000|2025-01-22 09:18:30|43525.2|43505.2|43517.7|43497.7|43525.2|43505.2|43517.7|43497.7|2
1737537520000|2025-01-22 09:18:40|43520.2|43500.2|43499.3|43479.3|43520.2|43500.2|43499.3|43479.3|7
1737537530000|2025-01-22 09:18:50|43497.7|43477.7|43496.2|43476.2|43497.7|43477.7|43494.3|43474.3|3
1737537540000|2025-01-22 09:19:00|43502.7|43482.7|43495.2|43475.2|43502.7|43482.7|43495.2|43475.2|3
1737537550000|2025-01-22 09:19:10|43492.7|43472.7|43482.7|43462.7|43492.7|43472.7|43482.7|43462.7|16
1737537560000|2025-01-22 09:19:20|43478.7|43458.7|43475.2|43455.2|43478.7|43458.7|43472.7|43452.7|18
1737537570000|2025-01-22 09:19:30|43472.7|43452.7|43475.2|43455.2|43475.2|43455.2|43472.7|43452.7|0
1737537580000|2025-01-22 09:19:40|43472.7|43452.7|43465.2|43445.2|43475.2|43455.2|43465.2|43445.2|1
1737537590000|2025-01-22 09:19:50|43467.7|43447.7|43470.2|43450.2|43470.2|43450.2|43467.7|43447.7|2
1737537600000|2025-01-22 09:20:00|43472.7|43452.7|43475.2|43455.2|43477.7|43457.7|43472.7|43452.7|12
1737537610000|2025-01-22 09:20:10|43472.7|43452.7|43460.2|43440.2|43472.7|43452.7|43460.2|43440.2|4
1737537620000|2025-01-22 09:20:20|43459.3|43439.3|43467.7|43447.7|43467.7|43447.7|43457.7|43437.7|1
1737537630000|2025-01-22 09:20:30|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|1
1737537640000|2025-01-22 09:20:40|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|43467.7|43447.7|3
1737537650000|2025-01-22 09:20:50|43472.7|43452.7|43475.2|43455.2|43475.2|43455.2|43472.7|43452.7|2
1737537660000|2025-01-22 09:21:00|43480.2|43460.2|43480.2|43460.2|43481.2|43461.2|43480.2|43460.2|3
1737537670000|2025-01-22 09:21:10|43481.2|43461.2|43485.2|43465.2|43485.2|43465.2|43481.2|43461.2|1
1737537680000|2025-01-22 09:21:20|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43480.2|43460.2|3
1737537690000|2025-01-22 09:21:30|43483.7|43463.7|43490.2|43470.2|43490.2|43470.2|43482.7|43462.7|20
1737537700000|2025-01-22 09:21:40|43491.8|43471.8|43494.3|43474.3|43494.3|43474.3|43490.2|43470.2|0
1737537710000|2025-01-22 09:21:50|43492.7|43472.7|43487.7|43467.7|43492.7|43472.7|43487.7|43467.7|7
1737537720000|2025-01-22 09:22:00|43492.7|43472.7|43500.2|43480.2|43500.2|43480.2|43492.7|43472.7|2
1737537730000|2025-01-22 09:22:10|43502.7|43482.7|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|5
1737537740000|2025-01-22 09:22:20|43497.7|43477.7|43502.7|43482.7|43502.7|43482.7|43497.7|43477.7|1
1737537750000|2025-01-22 09:22:30|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|0
1737537760000|2025-01-22 09:22:40|43506.2|43486.2|43513.7|43493.7|43513.7|43493.7|43503.7|43483.7|2
1737537770000|2025-01-22 09:22:50|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|0
1737537780000|2025-01-22 09:23:00|43512.7|43492.7|43522.7|43502.7|43522.7|43502.7|43512.7|43492.7|4
1737537790000|2025-01-22 09:23:10|43523.7|43503.7|43532.7|43512.7|43535.2|43515.2|43523.7|43503.7|11
1737537800000|2025-01-22 09:23:20|43533.7|43513.7|43531.2|43511.2|43533.7|43513.7|43529.6|43509.6|0
1737537810000|2025-01-22 09:23:30|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43527.7|43507.7|1
1737537820000|2025-01-22 09:23:40|43527.7|43507.7|43535.2|43515.2|43535.2|43515.2|43525.2|43505.2|3
1737537830000|2025-01-22 09:23:50|43537.7|43517.7|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|0
1737537840000|2025-01-22 09:24:00|43534.3|43514.3|43522.7|43502.7|43534.3|43514.3|43522.7|43502.7|5
1737537850000|2025-01-22 09:24:10|43523.7|43503.7|43522.7|43502.7|43523.7|43503.7|43522.7|43502.7|0
1737537860000|2025-01-22 09:24:20|43521.8|43501.8|43522.7|43502.7|43522.7|43502.7|43517.7|43497.7|0
1737537870000|2025-01-22 09:24:30|43521.2|43501.2|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|5
1737537880000|2025-01-22 09:24:40|43517.7|43497.7|43512.7|43492.7|43520.2|43500.2|43512.7|43492.7|0
1737537890000|2025-01-22 09:24:50|43517.7|43497.7|43524.3|43504.3|43524.3|43504.3|43513.7|43493.7|5
1737537900000|2025-01-22 09:25:00|43525.2|43505.2|43520.2|43500.2|43527.7|43507.7|43520.2|43500.2|8
1737537910000|2025-01-22 09:25:10|43517.7|43497.7|43520.2|43500.2|43520.2|43500.2|43517.7|43497.7|0
1737537920000|2025-01-22 09:25:20|43517.7|43497.7|43517.7|43497.7|43520.2|43500.2|43512.7|43492.7|0
1737537940000|2025-01-22 09:25:40|43520.2|43500.2|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|3
1737537950000|2025-01-22 09:25:50|43523.7|43503.7|43535.2|43515.2|43535.2|43515.2|43523.7|43503.7|8
1737537960000|2025-01-22 09:26:00|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43536.2|43516.2|1
1737537970000|2025-01-22 09:26:10|43536.2|43516.2|43537.7|43517.7|43537.7|43517.7|43535.2|43515.2|7
1737537980000|2025-01-22 09:26:20|43540.2|43520.2|43542.7|43522.7|43543.7|43523.7|43540.2|43520.2|18
1737537990000|2025-01-22 09:26:30|43541.8|43521.8|43537.7|43517.7|43541.8|43521.8|43537.7|43517.7|3
1737538000000|2025-01-22 09:26:40|43536.8|43516.8|43525.2|43505.2|43536.8|43516.8|43522.7|43502.7|4
1737538010000|2025-01-22 09:26:50|43523.7|43503.7|43522.7|43502.7|43523.7|43503.7|43522.7|43502.7|0
1737538020000|2025-01-22 09:27:00|43525.2|43505.2|43530.2|43510.2|43532.7|43512.7|43525.2|43505.2|4
1737538030000|2025-01-22 09:27:10|43527.7|43507.7|43538.7|43518.7|43539.6|43519.6|43527.7|43507.7|1
1737538040000|2025-01-22 09:27:20|43541.2|43521.2|43537.7|43517.7|43541.2|43521.2|43537.7|43517.7|1
1737538050000|2025-01-22 09:27:30|43538.7|43518.7|43539.3|43519.3|43542.7|43522.7|43537.7|43517.7|7
1737538060000|2025-01-22 09:27:40|43537.7|43517.7|43542.7|43522.7|43543.7|43523.7|43537.7|43517.7|4
1737538070000|2025-01-22 09:27:50|43543.7|43523.7|43550.3|43530.3|43550.3|43530.3|43543.7|43523.7|4
1737538080000|2025-01-22 09:28:00|43551.2|43531.2|43542.8|43522.8|43552.8|43532.8|43540.3|43520.3|6
1737538090000|2025-01-22 09:28:10|43540.3|43520.3|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|7
1737538100000|2025-01-22 09:28:20|43538.7|43518.7|43542.8|43522.8|43542.8|43522.8|43537.8|43517.8|1
1737538110000|2025-01-22 09:28:30|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|3
1737538120000|2025-01-22 09:28:40|43542.8|43522.8|43540.3|43520.3|43542.8|43522.8|43540.3|43520.3|2
1737538130000|2025-01-22 09:28:50|43539.3|43519.3|43535.3|43515.3|43539.3|43519.3|43535.3|43515.3|0
1737538140000|2025-01-22 09:29:00|43534.3|43514.3|43535.3|43515.3|43535.3|43515.3|43534.3|43514.3|1
1737538150000|2025-01-22 09:29:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|0
1737538160000|2025-01-22 09:29:20|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|0
1737538170000|2025-01-22 09:29:30|||||||||1
1737538180000|2025-01-22 09:29:40|43537.8|43517.8|43538.7|43518.7|43538.7|43518.7|43537.8|43517.8|0
1737538190000|2025-01-22 09:29:50|43536.8|43516.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|2
1737538200000|2025-01-22 09:30:00|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|0
1737538210000|2025-01-22 09:30:10|43539.3|43519.3|43535.3|43515.3|43539.3|43519.3|43535.3|43515.3|4
1737538220000|2025-01-22 09:30:20|43531.2|43511.2|43517.8|43497.8|43531.2|43511.2|43517.8|43497.8|4
1737538230000|2025-01-22 09:30:30|43516.8|43496.8|43498.7|43478.7|43516.8|43496.8|43498.7|43478.7|10
1737538240000|2025-01-22 09:30:40|43500.3|43480.3|43495.3|43475.3|43500.3|43480.3|43495.3|43475.3|3
1737538250000|2025-01-22 09:30:50|43490.3|43470.3|43488.7|43468.7|43490.3|43470.3|43487.8|43467.8|2
1737538260000|2025-01-22 09:31:00|43490.3|43470.3|43492.8|43472.8|43496.8|43476.8|43487.8|43467.8|4
1737538270000|2025-01-22 09:31:10|43490.3|43470.3|43486.8|43466.8|43490.3|43470.3|43486.8|43466.8|2
1737538280000|2025-01-22 09:31:20|43485.3|43465.3|43482.8|43462.8|43485.3|43465.3|43482.8|43462.8|1
1737538290000|2025-01-22 09:31:30|43485.3|43465.3|43482.8|43462.8|43485.3|43465.3|43482.8|43462.8|0
1737538300000|2025-01-22 09:31:40|43483.7|43463.7|43480.3|43460.3|43485.3|43465.3|43480.3|43460.3|1
1737538310000|2025-01-22 09:31:50|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43479.3|43459.3|1
1737538320000|2025-01-22 09:32:00|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|43485.3|43465.3|0
1737538340000|2025-01-22 09:32:20|43480.3|43460.3|43501.2|43481.2|43501.2|43481.2|43480.3|43460.3|24
1737538350000|2025-01-22 09:32:30|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1737538360000|2025-01-22 09:32:40|43507.8|43487.8|43502.8|43482.8|43510.3|43490.3|43502.8|43482.8|3
1737538370000|2025-01-22 09:32:50|43497.8|43477.8|43495.3|43475.3|43497.8|43477.8|43495.3|43475.3|3
1737538380000|2025-01-22 09:33:00|43492.8|43472.8|43490.3|43470.3|43492.8|43472.8|43490.3|43470.3|0
1737538390000|2025-01-22 09:33:10|43491.8|43471.8|43498.7|43478.7|43498.7|43478.7|43491.8|43471.8|1
1737538400000|2025-01-22 09:33:20|43503.7|43483.7|43508.7|43488.7|43508.7|43488.7|43502.8|43482.8|0
1737538410000|2025-01-22 09:33:30|43510.3|43490.3|43511.8|43491.8|43512.8|43492.8|43510.3|43490.3|6
1737538420000|2025-01-22 09:33:40|43510.3|43490.3|43507.8|43487.8|43510.3|43490.3|43505.3|43485.3|5
1737538430000|2025-01-22 09:33:50|43508.7|43488.7|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|5
1737538440000|2025-01-22 09:34:00|43506.8|43486.8|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|1
1737538450000|2025-01-22 09:34:10|43506.8|43486.8|43502.8|43482.8|43506.8|43486.8|43502.8|43482.8|3
1737538460000|2025-01-22 09:34:20|43507.8|43487.8|43502.8|43482.8|43507.8|43487.8|43502.8|43482.8|1
1737538470000|2025-01-22 09:34:30|43500.3|43480.3|43497.8|43477.8|43500.3|43480.3|43497.8|43477.8|0
1737538480000|2025-01-22 09:34:40|43498.7|43478.7|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|1
1737538490000|2025-01-22 09:34:50|43501.2|43481.2|43500.3|43480.3|43502.8|43482.8|43500.3|43480.3|1
1737538500000|2025-01-22 09:35:00|43501.2|43481.2|43475.3|43455.3|43502.8|43482.8|43475.3|43455.3|21
1737538510000|2025-01-22 09:35:10|43474.3|43454.3|43467.8|43447.8|43474.3|43454.3|43467.8|43447.8|1
1737538520000|2025-01-22 09:35:20|43469.3|43449.3|43460.3|43440.3|43469.3|43449.3|43460.3|43440.3|2
1737538530000|2025-01-22 09:35:30|43461.2|43441.2|43460.3|43440.3|43462.8|43442.8|43460.3|43440.3|8
1737538540000|2025-01-22 09:35:40|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|0
1737538550000|2025-01-22 09:35:50|43460.3|43440.3|43457.8|43437.8|43460.3|43440.3|43457.8|43437.8|1
1737538560000|2025-01-22 09:36:00|43459.3|43439.3|43457.8|43437.8|43459.3|43439.3|43457.8|43437.8|1
1737538570000|2025-01-22 09:36:10|43455.3|43435.3|43447.8|43427.8|43457.8|43437.8|43447.8|43427.8|7
1737538580000|2025-01-22 09:36:20|43448.7|43428.7|43455.3|43435.3|43457.8|43437.8|43448.7|43428.7|3
1737538590000|2025-01-22 09:36:30|43456.8|43436.8|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|0
1737538600000|2025-01-22 09:36:40|43458.7|43438.7|43458.7|43438.7|43462.8|43442.8|43457.8|43437.8|1
1737538610000|2025-01-22 09:36:50|43461.8|43441.8|43457.8|43437.8|43462.8|43442.8|43457.8|43437.8|0
1737538620000|2025-01-22 09:37:00|43460.3|43440.3|43455.3|43435.3|43462.8|43442.8|43455.3|43435.3|0
1737538630000|2025-01-22 09:37:10|43452.8|43432.8|43457.8|43437.8|43457.8|43437.8|43450.3|43430.3|12
1737538640000|2025-01-22 09:37:20|43459.3|43439.3|43462.8|43442.8|43462.8|43442.8|43459.3|43439.3|12
1737538650000|2025-01-22 09:37:30|43467.8|43447.8|43472.8|43452.8|43472.8|43452.8|43462.8|43442.8|0
1737538660000|2025-01-22 09:37:40|43475.3|43455.3|43467.8|43447.8|43477.8|43457.8|43467.8|43447.8|4
1737538670000|2025-01-22 09:37:50|43469.6|43449.6|43472.8|43452.8|43472.8|43452.8|43469.6|43449.6|0
1737538700000|2025-01-22 09:38:20|43476.8|43456.8|43472.8|43452.8|43476.8|43456.8|43472.8|43452.8|0
1737538710000|2025-01-22 09:38:30|43471.8|43451.8|43462.8|43442.8|43471.8|43451.8|43460.3|43440.3|0
1737538720000|2025-01-22 09:38:40|43463.7|43443.7|43466.8|43446.8|43466.8|43446.8|43463.7|43443.7|0
1737538730000|2025-01-22 09:38:50|43462.8|43442.8|43467.8|43447.8|43467.8|43447.8|43462.8|43442.8|0
1737538740000|2025-01-22 09:39:00|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|0
1737538750000|2025-01-22 09:39:10|43469.6|43449.6|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|0
1737538760000|2025-01-22 09:39:20|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|43465.3|43445.3|0
1737538770000|2025-01-22 09:39:30|43462.8|43442.8|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|0
1737538780000|2025-01-22 09:39:40|43462.8|43442.8|43457.8|43437.8|43462.8|43442.8|43457.8|43437.8|1
1737538790000|2025-01-22 09:39:50|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43447.8|43427.8|3
1737538800000|2025-01-22 09:40:00|43457.8|43437.8|43462.8|43442.8|43462.8|43442.8|43457.8|43437.8|7
1737538810000|2025-01-22 09:40:10|43457.8|43437.8|43457.8|43437.8|43461.8|43441.8|43457.8|43437.8|0
1737538820000|2025-01-22 09:40:20|43461.8|43441.8|43457.8|43437.8|43462.8|43442.8|43457.8|43437.8|0
1737538830000|2025-01-22 09:40:30|43458.7|43438.7|43455.3|43435.3|43458.7|43438.7|43455.3|43435.3|1
1737538840000|2025-01-22 09:40:40|43454.4|43434.4|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|0
1737538850000|2025-01-22 09:40:50|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|5
1737538860000|2025-01-22 09:41:00|43451.9|43431.9|43435.3|43415.3|43451.9|43431.9|43432.8|43412.8|7
1737538870000|2025-01-22 09:41:10|43432.8|43412.8|43437.8|43417.8|43437.8|43417.8|43430.3|43410.3|9
1737538890000|2025-01-22 09:41:30|43441.2|43421.2|43440.3|43420.3|43441.2|43421.2|43437.8|43417.8|0
1737538910000|2025-01-22 09:41:50|43439.4|43419.4|43437.8|43417.8|43440.3|43420.3|43437.8|43417.8|1
1737538920000|2025-01-22 09:42:00|43436.9|43416.9|43430.3|43410.3|43436.9|43416.9|43430.3|43410.3|5
1737538930000|2025-01-22 09:42:10|43435.3|43415.3|43437.8|43417.8|43437.8|43417.8|43432.8|43412.8|0
1737538940000|2025-01-22 09:42:20|43435.3|43415.3|43437.8|43417.8|43437.8|43417.8|43432.8|43412.8|0
1737538950000|2025-01-22 09:42:30|43435.3|43415.3|43441.9|43421.9|43441.9|43421.9|43435.3|43415.3|0
1737538960000|2025-01-22 09:42:40|43441.2|43421.2|43442.8|43422.8|43442.8|43422.8|43440.3|43420.3|1
1737538970000|2025-01-22 09:42:50|43443.7|43423.7|43447.8|43427.8|43447.8|43427.8|43442.8|43422.8|0
1737538980000|2025-01-22 09:43:00|43448.7|43428.7|43450.3|43430.3|43450.3|43430.3|43448.7|43428.7|0
1737539000000|2025-01-22 09:43:20|43451.2|43431.2|43452.8|43432.8|43452.8|43432.8|43451.2|43431.2|0
1737539010000|2025-01-22 09:43:30|43455.3|43435.3|43457.8|43437.8|43457.8|43437.8|43455.3|43435.3|1
1737539020000|2025-01-22 09:43:40|43460.3|43440.3|43460.3|43440.3|43465.3|43445.3|43457.8|43437.8|5
1737539030000|2025-01-22 09:43:50|43457.8|43437.8|43460.3|43440.3|43462.8|43442.8|43457.8|43437.8|1
1737539040000|2025-01-22 09:44:00|43462.8|43442.8|43459.4|43439.4|43462.8|43442.8|43459.4|43439.4|2
1737539050000|2025-01-22 09:44:10|43460.3|43440.3|43462.8|43442.8|43462.8|43442.8|43457.8|43437.8|2
1737539060000|2025-01-22 09:44:20|43464.7|43444.7|43472.8|43452.8|43472.8|43452.8|43464.7|43444.7|4
1737539070000|2025-01-22 09:44:30|43473.7|43453.7|43488.7|43468.7|43488.7|43468.7|43473.7|43453.7|8
1737539080000|2025-01-22 09:44:40|43487.2|43467.2|43485.3|43465.3|43492.8|43472.8|43485.3|43465.3|4
1737539090000|2025-01-22 09:44:50|43484.4|43464.4|43482.8|43462.8|43484.4|43464.4|43482.8|43462.8|1
1737539100000|2025-01-22 09:45:00|43485.3|43465.3|43487.8|43467.8|43491.9|43471.9|43485.3|43465.3|2
1737539110000|2025-01-22 09:45:10|43492.8|43472.8|43497.8|43477.8|43497.8|43477.8|43492.8|43472.8|2
1737539120000|2025-01-22 09:45:20|43498.7|43478.7|43495.3|43475.3|43498.7|43478.7|43495.3|43475.3|0
1737539130000|2025-01-22 09:45:30|43492.8|43472.8|43489.4|43469.4|43492.8|43472.8|43489.4|43469.4|8
1737539140000|2025-01-22 09:45:40|43488.4|43468.4|43486.9|43466.9|43488.4|43468.4|43486.9|43466.9|1
1737539150000|2025-01-22 09:45:50|43481.9|43461.9|43474.4|43454.4|43481.9|43461.9|43474.4|43454.4|5
1737539160000|2025-01-22 09:46:00|43472.8|43452.8|43457.8|43437.8|43472.8|43452.8|43457.8|43437.8|3
1737539170000|2025-01-22 09:46:10|43455.3|43435.3|43452.8|43432.8|43455.3|43435.3|43452.8|43432.8|0
1737539180000|2025-01-22 09:46:20|43450.3|43430.3|43445.3|43425.3|43450.3|43430.3|43445.3|43425.3|1
1737539200000|2025-01-22 09:46:40|43435.3|43415.3|43432.8|43412.8|43435.3|43415.3|43432.8|43412.8|15
1737539220000|2025-01-22 09:47:00|43433.7|43413.7|43435.3|43415.3|43435.3|43415.3|43430.3|43410.3|1
1737539230000|2025-01-22 09:47:10|43432.8|43412.8|43430.3|43410.3|43432.8|43412.8|43430.3|43410.3|4
1737539240000|2025-01-22 09:47:20|43427.2|43407.2|43425.3|43405.3|43427.2|43407.2|43422.8|43402.8|6
1737539250000|2025-01-22 09:47:30|43423.7|43403.7|43420.3|43400.3|43423.7|43403.7|43420.3|43400.3|8
1737539280000|2025-01-22 09:48:00|43417.2|43397.2|43414.4|43394.4|43417.2|43397.2|43414.4|43394.4|22
1737539290000|2025-01-22 09:48:10|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|1
1737539300000|2025-01-22 09:48:20|43411.2|43391.2|43407.8|43387.8|43411.2|43391.2|43407.8|43387.8|7
1737539310000|2025-01-22 09:48:30|43409.4|43389.4|43410.3|43390.3|43410.3|43390.3|43409.4|43389.4|2
1737539320000|2025-01-22 09:48:40|43407.8|43387.8|43411.9|43391.9|43411.9|43391.9|43407.8|43387.8|5
1737539330000|2025-01-22 09:48:50|43410.3|43390.3|43410.3|43390.3|43412.8|43392.8|43410.3|43390.3|1
1737539340000|2025-01-22 09:49:00|43405.3|43385.3|43397.8|43377.8|43405.3|43385.3|43397.8|43377.8|6
1737539350000|2025-01-22 09:49:10|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|5
1737539360000|2025-01-22 09:49:20|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|2
1737539370000|2025-01-22 09:49:30|43390.3|43370.3|43398.7|43378.7|43398.7|43378.7|43390.3|43370.3|3
1737539380000|2025-01-22 09:49:40|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|1
1737539390000|2025-01-22 09:49:50|||||||||6
1737539400000|2025-01-22 09:50:00|43395.3|43375.3|43399.4|43379.4|43400.3|43380.3|43395.3|43375.3|2
1737539410000|2025-01-22 09:50:10|43398.7|43378.7|43405.3|43385.3|43405.3|43385.3|43397.8|43377.8|1
1737539420000|2025-01-22 09:50:20|43404.4|43384.4|43407.8|43387.8|43407.8|43387.8|43402.8|43382.8|0
1737539440000|2025-01-22 09:50:40|43410.3|43390.3|43405.3|43385.3|43410.3|43390.3|43405.3|43385.3|0
1737539450000|2025-01-22 09:50:50|43407.8|43387.8|43400.3|43380.3|43407.8|43387.8|43400.3|43380.3|7
1737539460000|2025-01-22 09:51:00|43399.4|43379.4|43400.3|43380.3|43400.3|43380.3|43395.3|43375.3|3
1737539470000|2025-01-22 09:51:10|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|0
1737539480000|2025-01-22 09:51:20|43400.3|43380.3|43403.7|43383.7|43403.7|43383.7|43400.3|43380.3|4
1737539490000|2025-01-22 09:51:30|||||||||2
1737539500000|2025-01-22 09:51:40|43401.2|43381.2|43401.2|43381.2|43401.2|43381.2|43400.3|43380.3|2
1737539510000|2025-01-22 09:51:50|43398.7|43378.7|43402.8|43382.8|43402.8|43382.8|43398.7|43378.7|2
1737539530000|2025-01-22 09:52:10|43401.9|43381.9|43402.8|43382.8|43402.8|43382.8|43397.8|43377.8|0
1737539540000|2025-01-22 09:52:20|43403.7|43383.7|43410.3|43390.3|43410.3|43390.3|43403.7|43383.7|7
1737539550000|2025-01-22 09:52:30|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|0
1737539560000|2025-01-22 09:52:40|43421.2|43401.2|43431.2|43411.2|43431.2|43411.2|43421.2|43401.2|5
1737539570000|2025-01-22 09:52:50|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43427.8|43407.8|3
1737539580000|2025-01-22 09:53:00|43430.3|43410.3|43425.3|43405.3|43430.3|43410.3|43425.3|43405.3|10
1737539590000|2025-01-22 09:53:10|43426.3|43406.3|43432.8|43412.8|43432.8|43412.8|43426.3|43406.3|0
1737539610000|2025-01-22 09:53:30|43433.8|43413.8|43447.8|43427.8|43447.8|43427.8|43433.8|43413.8|2
1737539620000|2025-01-22 09:53:40|43448.8|43428.8|43458.1|43438.1|43458.1|43438.1|43448.8|43428.8|0
1737539630000|2025-01-22 09:53:50|43459.7|43439.7|43464.7|43444.7|43465.6|43445.6|43459.7|43439.7|7
1737539640000|2025-01-22 09:54:00|43463.8|43443.8|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|1
1737539650000|2025-01-22 09:54:10|43463.8|43443.8|43474.7|43454.7|43474.7|43454.7|43462.2|43442.2|4
1737539660000|2025-01-22 09:54:20|43473.8|43453.8|43469.7|43449.7|43473.8|43453.8|43469.7|43449.7|2
1737539680000|2025-01-22 09:54:40|43470.6|43450.6|43469.7|43449.7|43470.6|43450.6|43469.7|43449.7|1
1737539690000|2025-01-22 09:54:50|43470.6|43450.6|43478.1|43458.1|43478.1|43458.1|43470.6|43450.6|2
1737539700000|2025-01-22 09:55:00|43479.1|43459.1|43477.2|43457.2|43480.6|43460.6|43477.2|43457.2|1
1737539710000|2025-01-22 09:55:10|43480.6|43460.6|43477.2|43457.2|43480.6|43460.6|43475.6|43455.6|7
1737539720000|2025-01-22 09:55:20|43476.3|43456.3|43474.7|43454.7|43476.3|43456.3|43472.2|43452.2|0
1737539730000|2025-01-22 09:55:30|43475.6|43455.6|43474.7|43454.7|43475.6|43455.6|43474.7|43454.7|0
1737539740000|2025-01-22 09:55:40|43477.2|43457.2|43474.7|43454.7|43478.1|43458.1|43474.7|43454.7|1
1737539750000|2025-01-22 09:55:50|43475.6|43455.6|43480.6|43460.6|43480.6|43460.6|43475.6|43455.6|1
1737539760000|2025-01-22 09:56:00|43479.7|43459.7|43478.1|43458.1|43480.6|43460.6|43478.1|43458.1|1
1737539770000|2025-01-22 09:56:10|43479.1|43459.1|43480.6|43460.6|43480.6|43460.6|43478.1|43458.1|1
1737539780000|2025-01-22 09:56:20|43482.2|43462.2|43482.2|43462.2|43484.7|43464.7|43482.2|43462.2|0
1737539790000|2025-01-22 09:56:30|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|3
1737539810000|2025-01-22 09:56:50|43486.3|43466.3|43484.7|43464.7|43487.2|43467.2|43484.7|43464.7|0
1737539830000|2025-01-22 09:57:10|43487.2|43467.2|43487.2|43467.2|43489.7|43469.7|43487.2|43467.2|1
1737539840000|2025-01-22 09:57:20|||||||||1
1737539850000|2025-01-22 09:57:30|43484.7|43464.7|43487.2|43467.2|43487.2|43467.2|43484.7|43464.7|2
1737539860000|2025-01-22 09:57:40|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|43484.7|43464.7|0
1737539870000|2025-01-22 09:57:50|43485.6|43465.6|43505.6|43485.6|43505.6|43485.6|43484.7|43464.7|7
1737539880000|2025-01-22 09:58:00|43506.6|43486.6|43504.7|43484.7|43509.7|43489.7|43504.7|43484.7|3
1737539890000|2025-01-22 09:58:10|43499.7|43479.7|43492.2|43472.2|43499.7|43479.7|43492.2|43472.2|3
1737539900000|2025-01-22 09:58:20|43493.1|43473.1|43489.7|43469.7|43493.1|43473.1|43487.2|43467.2|1
1737539910000|2025-01-22 09:58:30|43492.2|43472.2|43492.2|43472.2|43492.2|43472.2|43489.7|43469.7|0
1737539920000|2025-01-22 09:58:40|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|43494.7|43474.7|0
1737539930000|2025-01-22 09:58:50|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|0
1737539940000|2025-01-22 09:59:00|43500.6|43480.6|43509.7|43489.7|43509.7|43489.7|43500.6|43480.6|1
1737539950000|2025-01-22 09:59:10|43508.8|43488.8|43507.2|43487.2|43508.8|43488.8|43504.7|43484.7|0
1737539960000|2025-01-22 09:59:20|43509.7|43489.7|43506.3|43486.3|43509.7|43489.7|43504.7|43484.7|4
1737539980000|2025-01-22 09:59:40|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|1
1737539990000|2025-01-22 09:59:50|43512.2|43492.2|43509.7|43489.7|43512.2|43492.2|43507.2|43487.2|0
1737540000000|2025-01-22 10:00:00|43507.2|43487.2|43497.2|43477.2|43507.2|43487.2|43497.2|43477.2|9
1737540010000|2025-01-22 10:00:10|43498.1|43478.1|43504.7|43484.7|43504.7|43484.7|43498.1|43478.1|9
1737540020000|2025-01-22 10:00:20|||||||||5
1737540030000|2025-01-22 10:00:30|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|43499.7|43479.7|1
1737540040000|2025-01-22 10:00:40|43504.7|43484.7|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|0
1737540050000|2025-01-22 10:00:50|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|1
1737540060000|2025-01-22 10:01:00|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|4
1737540070000|2025-01-22 10:01:10|43514.7|43494.7|43524.7|43504.7|43524.7|43504.7|43509.7|43489.7|2
1737540080000|2025-01-22 10:01:20|43529.7|43509.7|43533.8|43513.8|43534.7|43514.7|43529.7|43509.7|2
1737540090000|2025-01-22 10:01:30|43530.6|43510.6|43522.2|43502.2|43530.6|43510.6|43522.2|43502.2|2
1737540100000|2025-01-22 10:01:40|43523.1|43503.1|43529.7|43509.7|43529.7|43509.7|43523.1|43503.1|0
1737540120000|2025-01-22 10:02:00|43530.6|43510.6|43529.7|43509.7|43532.2|43512.2|43529.7|43509.7|0
1737540130000|2025-01-22 10:02:10|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|0
1737540140000|2025-01-22 10:02:20|43531.3|43511.3|43529.7|43509.7|43531.3|43511.3|43529.7|43509.7|1
1737540150000|2025-01-22 10:02:30|43530.6|43510.6|43529.7|43509.7|43530.6|43510.6|43529.7|43509.7|0
1737540170000|2025-01-22 10:02:50|43528.8|43508.8|43522.2|43502.2|43528.8|43508.8|43522.2|43502.2|2
1737540180000|2025-01-22 10:03:00|43523.1|43503.1|43517.2|43497.2|43526.3|43506.3|43517.2|43497.2|1
1737540190000|2025-01-22 10:03:10|43514.7|43494.7|43518.8|43498.8|43518.8|43498.8|43514.7|43494.7|0
1737540200000|2025-01-22 10:03:20|43516.3|43496.3|43519.7|43499.7|43519.7|43499.7|43516.3|43496.3|0
1737540210000|2025-01-22 10:03:30|43524.7|43504.7|43519.7|43499.7|43524.7|43504.7|43519.7|43499.7|0
1737540220000|2025-01-22 10:03:40|43523.8|43503.8|43524.7|43504.7|43527.2|43507.2|43523.8|43503.8|0
1737540230000|2025-01-22 10:03:50|43523.8|43503.8|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1737540240000|2025-01-22 10:04:00|43523.8|43503.8|43522.2|43502.2|43523.8|43503.8|43522.2|43502.2|1
1737540250000|2025-01-22 10:04:10|43524.7|43504.7|43526.3|43506.3|43526.3|43506.3|43524.7|43504.7|1
1737540260000|2025-01-22 10:04:20|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|0
1737540270000|2025-01-22 10:04:30|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|0
1737540280000|2025-01-22 10:04:40|43526.3|43506.3|43530.6|43510.6|43530.6|43510.6|43524.7|43504.7|6
1737540290000|2025-01-22 10:04:50|43532.2|43512.2|43537.2|43517.2|43537.2|43517.2|43532.2|43512.2|2
1737540300000|2025-01-22 10:05:00|43539.7|43519.7|43544.7|43524.7|43544.7|43524.7|43539.7|43519.7|1
1737540310000|2025-01-22 10:05:10|43543.8|43523.8|43544.7|43524.7|43544.7|43524.7|43543.8|43523.8|1
1737540320000|2025-01-22 10:05:20|||||||||1
1737540330000|2025-01-22 10:05:30|43543.8|43523.8|43539.7|43519.7|43543.8|43523.8|43539.7|43519.7|0
1737540340000|2025-01-22 10:05:40|43537.9|43517.9|43534.7|43514.7|43537.9|43517.9|43534.7|43514.7|0
1737540350000|2025-01-22 10:05:50|43529.7|43509.7|43532.2|43512.2|43534.7|43514.7|43529.7|43509.7|2
1737540360000|2025-01-22 10:06:00|43530.7|43510.7|43529.7|43509.7|43532.2|43512.2|43526.3|43506.3|6
1737540370000|2025-01-22 10:06:10|43530.7|43510.7|43532.2|43512.2|43532.2|43512.2|43530.7|43510.7|1
1737540380000|2025-01-22 10:06:20|43534.7|43514.7|43544.7|43524.7|43544.7|43524.7|43534.7|43514.7|4
1737540390000|2025-01-22 10:06:30|43547.2|43527.2|43544.7|43524.7|43547.2|43527.2|43544.7|43524.7|0
1737540400000|2025-01-22 10:06:40|43543.8|43523.8|43544.7|43524.7|43544.7|43524.7|43542.2|43522.2|0
1737540410000|2025-01-22 10:06:50|43542.2|43522.2|43544.7|43524.7|43544.7|43524.7|43542.2|43522.2|0
1737540420000|2025-01-22 10:07:00|43543.8|43523.8|43539.7|43519.7|43543.8|43523.8|43539.7|43519.7|0
1737540440000|2025-01-22 10:07:20|43538.8|43518.8|43534.7|43514.7|43538.8|43518.8|43534.7|43514.7|2
1737540450000|2025-01-22 10:07:30|43533.8|43513.8|43524.7|43504.7|43533.8|43513.8|43524.7|43504.7|1
1737540470000|2025-01-22 10:07:50|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|0
1737540480000|2025-01-22 10:08:00|43522.2|43502.2|43528.2|43508.2|43528.2|43508.2|43522.2|43502.2|1
1737540490000|2025-01-22 10:08:10|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43524.7|43504.7|1
1737540500000|2025-01-22 10:08:20|43522.2|43502.2|43514.7|43494.7|43522.2|43502.2|43514.7|43494.7|2
1737540510000|2025-01-22 10:08:30|43513.8|43493.8|43512.2|43492.2|43514.7|43494.7|43512.2|43492.2|3
1737540520000|2025-01-22 10:08:40|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|0
1737540530000|2025-01-22 10:08:50|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|1
1737540540000|2025-01-22 10:09:00|43518.2|43498.2|43524.7|43504.7|43524.7|43504.7|43518.2|43498.2|2
1737540570000|2025-01-22 10:09:30|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|0
1737540580000|2025-01-22 10:09:40|43528.8|43508.8|43529.7|43509.7|43529.7|43509.7|43528.8|43508.8|0
1737540590000|2025-01-22 10:09:50|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|0
1737540600000|2025-01-22 10:10:00|43531.3|43511.3|43539.7|43519.7|43539.7|43519.7|43529.7|43509.7|12
1737540610000|2025-01-22 10:10:10|43538.8|43518.8|43534.7|43514.7|43538.8|43518.8|43534.7|43514.7|2
1737540620000|2025-01-22 10:10:20|43533.8|43513.8|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|0
1737540630000|2025-01-22 10:10:30|43533.8|43513.8|43543.2|43523.2|43544.7|43524.7|43532.2|43512.2|11
1737540650000|2025-01-22 10:10:50|43544.7|43524.7|43544.7|43524.7|43546.3|43526.3|43539.7|43519.7|6
1737540670000|2025-01-22 10:11:10|43543.8|43523.8|43544.7|43524.7|43544.7|43524.7|43539.7|43519.7|6
1737540690000|2025-01-22 10:11:30|43545.7|43525.7|43544.7|43524.7|43545.7|43525.7|43544.7|43524.7|4
1737540700000|2025-01-22 10:11:40|43543.2|43523.2|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|1
1737540710000|2025-01-22 10:11:50|43544.7|43524.7|43542.2|43522.2|43544.7|43524.7|43542.2|43522.2|0
1737540720000|2025-01-22 10:12:00|43541.3|43521.3|43539.7|43519.7|43541.3|43521.3|43539.7|43519.7|1
1737540730000|2025-01-22 10:12:10|||||||||2
1737540740000|2025-01-22 10:12:20|43537.9|43517.9|43522.2|43502.2|43537.9|43517.9|43522.2|43502.2|1
1737540750000|2025-01-22 10:12:30|43524.7|43504.7|43519.7|43499.7|43524.7|43504.7|43519.7|43499.7|1
1737540760000|2025-01-22 10:12:40|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43514.7|43494.7|2
1737540770000|2025-01-22 10:12:50|43520.7|43500.7|43519.7|43499.7|43522.2|43502.2|43519.7|43499.7|0
1737540780000|2025-01-22 10:13:00|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|43517.2|43497.2|0
1737540790000|2025-01-22 10:13:10|43514.7|43494.7|43516.3|43496.3|43517.2|43497.2|43514.7|43494.7|0
1737540800000|2025-01-22 10:13:20|43514.7|43494.7|43519.7|43499.7|43519.7|43499.7|43514.7|43494.7|1
1737540810000|2025-01-22 10:13:30|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|1
1737540820000|2025-01-22 10:13:40|43518.8|43498.8|43518.2|43498.2|43519.7|43499.7|43514.7|43494.7|3
1737540850000|2025-01-22 10:14:10|43519.7|43499.7|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|1
1737540860000|2025-01-22 10:14:20|43519.7|43499.7|43519.7|43499.7|43520.7|43500.7|43517.2|43497.2|1
1737540870000|2025-01-22 10:14:30|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|0
1737540880000|2025-01-22 10:14:40|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|0
1737540890000|2025-01-22 10:14:50|43520.7|43500.7|43521.3|43501.3|43521.3|43501.3|43520.7|43500.7|0
1737540900000|2025-01-22 10:15:00|43519.7|43499.7|43524.7|43504.7|43524.7|43504.7|43517.2|43497.2|2
1737540910000|2025-01-22 10:15:10|43527.2|43507.2|43527.2|43507.2|43529.7|43509.7|43527.2|43507.2|0
1737540920000|2025-01-22 10:15:20|43526.3|43506.3|43522.2|43502.2|43526.3|43506.3|43522.2|43502.2|4
1737540930000|2025-01-22 10:15:30|43521.3|43501.3|43517.2|43497.2|43522.2|43502.2|43517.2|43497.2|4
1737540940000|2025-01-22 10:15:40|43516.3|43496.3|43514.7|43494.7|43516.3|43496.3|43514.7|43494.7|1
1737540950000|2025-01-22 10:15:50|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|0
1737540960000|2025-01-22 10:16:00|43515.7|43495.7|43514.7|43494.7|43519.7|43499.7|43514.7|43494.7|2
1737540970000|2025-01-22 10:16:10|43515.7|43495.7|43508.2|43488.2|43517.2|43497.2|43508.2|43488.2|1
1737540980000|2025-01-22 10:16:20|43505.7|43485.7|43502.2|43482.2|43505.7|43485.7|43502.2|43482.2|0
1737540990000|2025-01-22 10:16:30|43499.7|43479.7|43492.2|43472.2|43499.7|43479.7|43492.2|43472.2|3
1737541000000|2025-01-22 10:16:40|43489.7|43469.7|43497.2|43477.2|43497.2|43477.2|43489.7|43469.7|4
1737541020000|2025-01-22 10:17:00|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|1
1737541030000|2025-01-22 10:17:10|43507.2|43487.2|43517.2|43497.2|43517.2|43497.2|43507.2|43487.2|1
1737541040000|2025-01-22 10:17:20|43518.8|43498.8|43519.7|43499.7|43519.7|43499.7|43518.8|43498.8|1
1737541050000|2025-01-22 10:17:30|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1737541060000|2025-01-22 10:17:40|43525.7|43505.7|43529.7|43509.7|43530.7|43510.7|43525.7|43505.7|0
1737541070000|2025-01-22 10:17:50|43530.7|43510.7|43532.2|43512.2|43532.2|43512.2|43529.7|43509.7|0
1737541080000|2025-01-22 10:18:00|43535.7|43515.7|43542.2|43522.2|43542.2|43522.2|43535.7|43515.7|0
1737541090000|2025-01-22 10:18:10|43543.2|43523.2|43544.7|43524.7|43544.7|43524.7|43543.2|43523.2|0
1737541100000|2025-01-22 10:18:20|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43543.2|43523.2|1
1737541110000|2025-01-22 10:18:30|43542.3|43522.3|43547.3|43527.3|43547.3|43527.3|43542.3|43522.3|2
1737541120000|2025-01-22 10:18:40|43548.2|43528.2|43544.8|43524.8|43548.2|43528.2|43544.8|43524.8|0
1737541130000|2025-01-22 10:18:50|43545.7|43525.7|43544.8|43524.8|43548.2|43528.2|43544.8|43524.8|0
1737541140000|2025-01-22 10:19:00|43547.3|43527.3|43548.2|43528.2|43548.2|43528.2|43546.3|43526.3|0
1737541150000|2025-01-22 10:19:10|43547.3|43527.3|43548.2|43528.2|43548.2|43528.2|43547.3|43527.3|2
1737541160000|2025-01-22 10:19:20|43547.3|43527.3|43550.7|43530.7|43550.7|43530.7|43547.3|43527.3|0
1737541170000|2025-01-22 10:19:30|43549.1|43529.1|43549.1|43529.1|43550.7|43530.7|43549.1|43529.1|12
1737541190000|2025-01-22 10:19:50|43547.6|43527.6|43546.6|43526.6|43547.6|43527.6|43546.6|43526.6|1
1737541200000|2025-01-22 10:20:00|43544.1|43524.1|43546|43526|43546|43526|43544.1|43524.1|4
1737541210000|2025-01-22 10:20:10|43545.1|43525.1|43549.1|43529.1|43549.1|43529.1|43545.1|43525.1|3
1737541220000|2025-01-22 10:20:20|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|1
1737541230000|2025-01-22 10:20:30|43545.7|43525.7|43543.2|43523.2|43545.7|43525.7|43543.2|43523.2|0
1737541240000|2025-01-22 10:20:40|43544.1|43524.1|43545.7|43525.7|43545.7|43525.7|43544.1|43524.1|3
1737541260000|2025-01-22 10:21:00|43546.6|43526.6|43549.1|43529.1|43549.1|43529.1|43546.6|43526.6|5
1737541270000|2025-01-22 10:21:10|43550.1|43530.1|43551.6|43531.6|43551.6|43531.6|43550.1|43530.1|4
1737541280000|2025-01-22 10:21:20|43549.1|43529.1|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|2
1737541290000|2025-01-22 10:21:30|43550.7|43530.7|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|0
1737541310000|2025-01-22 10:21:50|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|43550.1|43530.1|2
1737541320000|2025-01-22 10:22:00|43549.1|43529.1|43552.6|43532.6|43552.6|43532.6|43549.1|43529.1|0
1737541330000|2025-01-22 10:22:10|43551|43531|43550.1|43530.1|43552.6|43532.6|43549.1|43529.1|4
1737541340000|2025-01-22 10:22:20|43549.1|43529.1|43550.1|43530.1|43552.6|43532.6|43549.1|43529.1|0
1737541350000|2025-01-22 10:22:30|43552.6|43532.6|43570.1|43550.1|43571.6|43551.6|43552.6|43532.6|17
1737541360000|2025-01-22 10:22:40|43572.6|43552.6|43564.1|43544.1|43572.6|43552.6|43564.1|43544.1|2
1737541370000|2025-01-22 10:22:50|43561.6|43541.6|43556.6|43536.6|43564.1|43544.1|43556.6|43536.6|3
1737541380000|2025-01-22 10:23:00|43554.1|43534.1|43544.1|43524.1|43554.1|43534.1|43544.1|43524.1|2
1737541390000|2025-01-22 10:23:10|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|2
1737541400000|2025-01-22 10:23:20|43550.1|43530.1|43552.6|43532.6|43552.6|43532.6|43550.1|43530.1|0
1737541410000|2025-01-22 10:23:30|43549.1|43529.1|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|4
1737541420000|2025-01-22 10:23:40|43548.2|43528.2|43551.6|43531.6|43551.6|43531.6|43546.6|43526.6|1
1737541430000|2025-01-22 10:23:50|43554.1|43534.1|43548.2|43528.2|43554.1|43534.1|43548.2|43528.2|9
1737541440000|2025-01-22 10:24:00|43545.7|43525.7|43547.3|43527.3|43547.3|43527.3|43545.7|43525.7|2
1737541450000|2025-01-22 10:24:10|43546.3|43526.3|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|1
1737541460000|2025-01-22 10:24:20|43543.2|43523.2|43544.8|43524.8|43547.3|43527.3|43543.2|43523.2|2
1737541470000|2025-01-22 10:24:30|43545.7|43525.7|43542.3|43522.3|43547.3|43527.3|43542.3|43522.3|2
1737541480000|2025-01-22 10:24:40|43541.3|43521.3|43537.3|43517.3|43541.3|43521.3|43537.3|43517.3|2
1737541490000|2025-01-22 10:24:50|43536.3|43516.3|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|2
1737541500000|2025-01-22 10:25:00|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|0
1737541510000|2025-01-22 10:25:10|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43535.7|43515.7|1
1737541520000|2025-01-22 10:25:20|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|0
1737541540000|2025-01-22 10:25:40|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|1
1737541550000|2025-01-22 10:25:50|43528.8|43508.8|43532.3|43512.3|43532.3|43512.3|43527.3|43507.3|1
1737541560000|2025-01-22 10:26:00|43529.8|43509.8|43534.8|43514.8|43537.3|43517.3|43529.8|43509.8|2
1737541570000|2025-01-22 10:26:10|43533.8|43513.8|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|0
1737541580000|2025-01-22 10:26:20|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|0
1737541590000|2025-01-22 10:26:30|43528.8|43508.8|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|0
1737541600000|2025-01-22 10:26:40|43524.8|43504.8|43519.8|43499.8|43524.8|43504.8|43519.8|43499.8|0
1737541610000|2025-01-22 10:26:50|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|0
1737541620000|2025-01-22 10:27:00|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43522.3|43502.3|0
1737541630000|2025-01-22 10:27:10|43523.8|43503.8|43524.8|43504.8|43524.8|43504.8|43522.3|43502.3|0
1737541650000|2025-01-22 10:27:30|43523.8|43503.8|43527.3|43507.3|43527.3|43507.3|43522.3|43502.3|0
1737541660000|2025-01-22 10:27:40|43526.3|43506.3|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|1
1737541670000|2025-01-22 10:27:50|43525.4|43505.4|43529.8|43509.8|43529.8|43509.8|43525.4|43505.4|3
1737541680000|2025-01-22 10:28:00|||||||||1
1737541690000|2025-01-22 10:28:10|43528.2|43508.2|43527.3|43507.3|43528.2|43508.2|43527.3|43507.3|0
1737541700000|2025-01-22 10:28:20|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43522.3|43502.3|0
1737541710000|2025-01-22 10:28:30|43519.8|43499.8|43517.3|43497.3|43519.8|43499.8|43517.3|43497.3|6
1737541720000|2025-01-22 10:28:40|43516.3|43496.3|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|2
1737541730000|2025-01-22 10:28:50|43514.8|43494.8|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|3
1737541740000|2025-01-22 10:29:00|43518.2|43498.2|43527.3|43507.3|43527.3|43507.3|43518.2|43498.2|0
1737541750000|2025-01-22 10:29:10|43528.2|43508.2|43532.3|43512.3|43532.3|43512.3|43528.2|43508.2|0
1737541760000|2025-01-22 10:29:20|43534.8|43514.8|43537.3|43517.3|43537.3|43517.3|43532.3|43512.3|0
1737541780000|2025-01-22 10:29:40|43538.2|43518.2|43534.8|43514.8|43539.8|43519.8|43534.8|43514.8|0
1737541790000|2025-01-22 10:29:50|43537.3|43517.3|43539.8|43519.8|43539.8|43519.8|43535.7|43515.7|1
1737541800000|2025-01-22 10:30:00|43542.3|43522.3|43544.8|43524.8|43544.8|43524.8|43542.3|43522.3|1
1737541810000|2025-01-22 10:30:10|43547.3|43527.3|43554.8|43534.8|43554.8|43534.8|43547.3|43527.3|4
1737541820000|2025-01-22 10:30:20|43555.7|43535.7|43554.8|43534.8|43557.3|43537.3|43552.3|43532.3|4
1737541830000|2025-01-22 10:30:30|43552.3|43532.3|43544.8|43524.8|43552.3|43532.3|43544.8|43524.8|1
1737541840000|2025-01-22 10:30:40|43540.7|43520.7|43544.8|43524.8|43544.8|43524.8|43540.7|43520.7|0
1737541850000|2025-01-22 10:30:50|43545.7|43525.7|43543.2|43523.2|43552.3|43532.3|43543.2|43523.2|14
1737541860000|2025-01-22 10:31:00|43542.3|43522.3|43536.4|43516.4|43542.3|43522.3|43536.4|43516.4|1
1737541870000|2025-01-22 10:31:10|43537.3|43517.3|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1737541880000|2025-01-22 10:31:20|43537.9|43517.9|43538.9|43518.9|43539.8|43519.8|43536.4|43516.4|4
1737541890000|2025-01-22 10:31:30|43534.8|43514.8|43533.2|43513.2|43534.8|43514.8|43533.2|43513.2|2
1737541900000|2025-01-22 10:31:40|43532.3|43512.3|43532.3|43512.3|43533.2|43513.2|43531.4|43511.4|3
1737541910000|2025-01-22 10:31:50|43533.2|43513.2|43535.7|43515.7|43535.7|43515.7|43532.3|43512.3|2
1737541920000|2025-01-22 10:32:00|43539.2|43519.2|43536.7|43516.7|43540.1|43520.1|43536.7|43516.7|2
1737541930000|2025-01-22 10:32:10|43537.6|43517.6|43540.1|43520.1|43540.1|43520.1|43537.6|43517.6|0
1737541940000|2025-01-22 10:32:20|43536.7|43516.7|43536.7|43516.7|43540.1|43520.1|43536.7|43516.7|0
1737541950000|2025-01-22 10:32:30|43539.2|43519.2|43539.8|43519.8|43539.8|43519.8|43536.7|43516.7|0
1737541960000|2025-01-22 10:32:40|43540.7|43520.7|43542.3|43522.3|43542.3|43522.3|43540.7|43520.7|1
1737541970000|2025-01-22 10:32:50|43543.2|43523.2|43544.8|43524.8|43544.8|43524.8|43543.2|43523.2|0
1737541980000|2025-01-22 10:33:00|43549.8|43529.8|43539.8|43519.8|43549.8|43529.8|43539.8|43519.8|1
1737541990000|2025-01-22 10:33:10|43542.3|43522.3|43539.8|43519.8|43544.8|43524.8|43539.8|43519.8|0
1737542010000|2025-01-22 10:33:30|43535.7|43515.7|43534.8|43514.8|43535.7|43515.7|43532.3|43512.3|0
1737542020000|2025-01-22 10:33:40|43537.3|43517.3|43534.8|43514.8|43537.3|43517.3|43534.8|43514.8|0
1737542030000|2025-01-22 10:33:50|43533.9|43513.9|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|0
1737542040000|2025-01-22 10:34:00|43532.3|43512.3|43531.4|43511.4|43534.8|43514.8|43528.9|43508.9|0
1737542050000|2025-01-22 10:34:10|43529.8|43509.8|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1737542060000|2025-01-22 10:34:20|43529.5|43509.5|43523.9|43503.9|43529.5|43509.5|43523.9|43503.9|195
1737542070000|2025-01-22 10:34:30|43522.9|43502.9|43532.3|43512.3|43532.3|43512.3|43522.3|43502.3|2
1737542080000|2025-01-22 10:34:40|43531.4|43511.4|43529.8|43509.8|43531.4|43511.4|43529.8|43509.8|0
1737542090000|2025-01-22 10:34:50|43534.8|43514.8|43538.2|43518.2|43538.2|43518.2|43534.8|43514.8|6
1737542100000|2025-01-22 10:35:00|43536.7|43516.7|43534.8|43514.8|43539.8|43519.8|43534.8|43514.8|0
1737542110000|2025-01-22 10:35:10|43539.8|43519.8|43537.3|43517.3|43539.8|43519.8|43537.3|43517.3|0
1737542120000|2025-01-22 10:35:20|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|1
1737542130000|2025-01-22 10:35:30|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|0
1737542150000|2025-01-22 10:35:50|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|0
1737542160000|2025-01-22 10:36:00|43529.8|43509.8|43539.8|43519.8|43539.8|43519.8|43529.8|43509.8|4
1737542170000|2025-01-22 10:36:10|43543.9|43523.9|43544.8|43524.8|43544.8|43524.8|43543.9|43523.9|0
1737542180000|2025-01-22 10:36:20|43548.9|43528.9|43549.8|43529.8|43549.8|43529.8|43548.9|43528.9|0
1737542190000|2025-01-22 10:36:30|43547.3|43527.3|43554.8|43534.8|43554.8|43534.8|43547.3|43527.3|2
1737542200000|2025-01-22 10:36:40|43553.9|43533.9|43552.3|43532.3|43554.8|43534.8|43552.3|43532.3|3
1737542210000|2025-01-22 10:36:50|43553.2|43533.2|43557.3|43537.3|43557.3|43537.3|43552.3|43532.3|2
1737542220000|2025-01-22 10:37:00|43558.2|43538.2|43559.8|43539.8|43559.8|43539.8|43557.3|43537.3|1
1737542230000|2025-01-22 10:37:10|43558.2|43538.2|43552.3|43532.3|43558.9|43538.9|43552.3|43532.3|2
1737542240000|2025-01-22 10:37:20|43549.8|43529.8|43547.3|43527.3|43549.8|43529.8|43547.3|43527.3|0
1737542250000|2025-01-22 10:37:30|43545.4|43525.4|43538.9|43518.9|43545.4|43525.4|43538.9|43518.9|4
1737542260000|2025-01-22 10:37:40|43537.9|43517.9|43539.8|43519.8|43539.8|43519.8|43534.8|43514.8|1
1737542270000|2025-01-22 10:37:50|43538.9|43518.9|43539.8|43519.8|43539.8|43519.8|43535.7|43515.7|1
1737542280000|2025-01-22 10:38:00|43540.7|43520.7|43544.8|43524.8|43544.8|43524.8|43540.7|43520.7|1
1737542290000|2025-01-22 10:38:10|43547.3|43527.3|43544.8|43524.8|43547.3|43527.3|43542.3|43522.3|1
1737542300000|2025-01-22 10:38:20|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|2
1737542310000|2025-01-22 10:38:30|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|0
1737542320000|2025-01-22 10:38:40|43546.7|43526.7|43549.8|43529.8|43549.8|43529.8|43546.7|43526.7|0
1737542330000|2025-01-22 10:38:50|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1737542340000|2025-01-22 10:39:00|43550.7|43530.7|43550.7|43530.7|43553.2|43533.2|43550.7|43530.7|0
1737542350000|2025-01-22 10:39:10|43549.8|43529.8|43549.8|43529.8|43554.8|43534.8|43549.8|43529.8|1
1737542360000|2025-01-22 10:39:20|43554.8|43534.8|43548.9|43528.9|43554.8|43534.8|43548.9|43528.9|2
1737542390000|2025-01-22 10:39:50|||||||||1
1737542400000|2025-01-22 10:40:00|43549.8|43529.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|2
1737542420000|2025-01-22 10:40:20|43540.4|43520.4|43534.8|43514.8|43540.4|43520.4|43534.8|43514.8|9
1737542430000|2025-01-22 10:40:30|43533.9|43513.9|43534.8|43514.8|43534.8|43514.8|43529.8|43509.8|2
1737542440000|2025-01-22 10:40:40|43533.2|43513.2|43527.3|43507.3|43533.2|43513.2|43524.8|43504.8|2
1737542450000|2025-01-22 10:40:50|43528.9|43508.9|43524.8|43504.8|43529.8|43509.8|43524.8|43504.8|1
1737542470000|2025-01-22 10:41:10|43523.9|43503.9|43522.3|43502.3|43523.9|43503.9|43522.3|43502.3|0
1737542480000|2025-01-22 10:41:20|43519.8|43499.8|43516.4|43496.4|43519.8|43499.8|43514.8|43494.8|1
1737542490000|2025-01-22 10:41:30|43514.8|43494.8|43509.8|43489.8|43515.7|43495.7|43509.8|43489.8|1
1737542500000|2025-01-22 10:41:40|43507.3|43487.3|43508.2|43488.2|43508.2|43488.2|43507.3|43487.3|1
1737542510000|2025-01-22 10:41:50|43509.8|43489.8|43507.3|43487.3|43509.8|43489.8|43507.3|43487.3|1
1737542520000|2025-01-22 10:42:00|43506.4|43486.4|43507.3|43487.3|43508.9|43488.9|43506.4|43486.4|4
1737542530000|2025-01-22 10:42:10|43508.9|43488.9|43519.8|43499.8|43519.8|43499.8|43508.9|43488.9|6
1737542540000|2025-01-22 10:42:20|43521.4|43501.4|43519.8|43499.8|43521.4|43501.4|43519.8|43499.8|0
1737542550000|2025-01-22 10:42:30|43518|43498|43514.8|43494.8|43518|43498|43514.8|43494.8|0
1737542560000|2025-01-22 10:42:40|43518.9|43498.9|43519.8|43499.8|43519.8|43499.8|43518.9|43498.9|1
1737542570000|2025-01-22 10:42:50|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|43520.7|43500.7|0
1737542580000|2025-01-22 10:43:00|43522.3|43502.3|43523.9|43503.9|43524.8|43504.8|43522.3|43502.3|1
1737542590000|2025-01-22 10:43:10|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43520.7|43500.7|0
1737542610000|2025-01-22 10:43:30|43519.8|43499.8|43518.9|43498.9|43519.8|43499.8|43518.9|43498.9|1
1737542620000|2025-01-22 10:43:40|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|0
1737542630000|2025-01-22 10:43:50|43514.8|43494.8|43506.4|43486.4|43514.8|43494.8|43506.4|43486.4|0
1737542640000|2025-01-22 10:44:00|43507.3|43487.3|43506.4|43486.4|43507.3|43487.3|43506.4|43486.4|0
1737542650000|2025-01-22 10:44:10|43504.8|43484.8|43503|43483|43504.8|43484.8|43503|43483|0
1737542660000|2025-01-22 10:44:20|43501.4|43481.4|43497.3|43477.3|43501.4|43481.4|43496.4|43476.4|0
1737542670000|2025-01-22 10:44:30|43499.8|43479.8|43509.8|43489.8|43509.8|43489.8|43499.8|43479.8|5
1737542680000|2025-01-22 10:44:40|43512.3|43492.3|43515.8|43495.8|43515.8|43495.8|43512.3|43492.3|2
1737542690000|2025-01-22 10:44:50|43517.3|43497.3|43524.8|43504.8|43524.8|43504.8|43517.3|43497.3|1
1737542700000|2025-01-22 10:45:00|||||||||2
1737542710000|2025-01-22 10:45:10|43522.3|43502.3|43519.8|43499.8|43522.3|43502.3|43519.8|43499.8|1
1737542720000|2025-01-22 10:45:20|43514.8|43494.8|43517.3|43497.3|43517.3|43497.3|43514.8|43494.8|5
1737542730000|2025-01-22 10:45:30|43518.3|43498.3|43521.4|43501.4|43521.4|43501.4|43518.3|43498.3|1
1737542740000|2025-01-22 10:45:40|43522.3|43502.3|43519.8|43499.8|43524.8|43504.8|43519.8|43499.8|1
1737542760000|2025-01-22 10:46:00|43524.8|43504.8|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|8
1737542780000|2025-01-22 10:46:20|43529.2|43509.2|43534.8|43514.8|43534.8|43514.8|43529.2|43509.2|2
1737542790000|2025-01-22 10:46:30|43529.8|43509.8|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|5
1737542800000|2025-01-22 10:46:40|43528.9|43508.9|43529.8|43509.8|43529.8|43509.8|43528.9|43508.9|0
1737542810000|2025-01-22 10:46:50|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|0
1737542820000|2025-01-22 10:47:00|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|1
1737542830000|2025-01-22 10:47:10|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|0
1737542840000|2025-01-22 10:47:20|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|0
1737542850000|2025-01-22 10:47:30|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43530.8|43510.8|0
1737542860000|2025-01-22 10:47:40|43535.8|43515.8|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|1
1737542870000|2025-01-22 10:47:50|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|0
1737542880000|2025-01-22 10:48:00|43537.3|43517.3|43534.8|43514.8|43537.3|43517.3|43533.9|43513.9|1
1737542900000|2025-01-22 10:48:20|43533.9|43513.9|43522.3|43502.3|43533.9|43513.9|43522.3|43502.3|1
1737542910000|2025-01-22 10:48:30|43521.4|43501.4|43519.8|43499.8|43521.4|43501.4|43519.8|43499.8|1
1737542920000|2025-01-22 10:48:40|43522.3|43502.3|43519.8|43499.8|43522.3|43502.3|43517.3|43497.3|3
1737542930000|2025-01-22 10:48:50|43520.8|43500.8|43519.8|43499.8|43522.3|43502.3|43519.8|43499.8|3
1737542940000|2025-01-22 10:49:00|43518.9|43498.9|43503|43483|43518.9|43498.9|43503|43483|3
1737542950000|2025-01-22 10:49:10|43503.9|43483.9|43505.5|43485.5|43505.5|43485.5|43503.9|43483.9|1
1737542960000|2025-01-22 10:49:20|43503|43483|43503|43483|43503|43483|43503|43483|0
1737542970000|2025-01-22 10:49:30|43500.5|43480.5|43506.4|43486.4|43506.4|43486.4|43500.5|43480.5|4
1737542980000|2025-01-22 10:49:40|43508.9|43488.9|43511.4|43491.4|43511.4|43491.4|43508.9|43488.9|2
1737542990000|2025-01-22 10:49:50|43512.3|43492.3|43514.8|43494.8|43514.8|43494.8|43512.3|43492.3|5
1737543000000|2025-01-22 10:50:00|43513.9|43493.9|43520.5|43500.5|43523|43503|43513.9|43493.9|1
1737543010000|2025-01-22 10:50:10|43521.4|43501.4|43523|43503|43523|43503|43521.4|43501.4|0
1737543020000|2025-01-22 10:50:20|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|1
1737543030000|2025-01-22 10:50:30|43523|43503|43518|43498|43524.5|43504.5|43518|43498|11
1737543040000|2025-01-22 10:50:40|43514.8|43494.8|43518|43498|43518|43498|43513|43493|0
1737543050000|2025-01-22 10:50:50|43513|43493|43508|43488|43513|43493|43508|43488|0
1737543060000|2025-01-22 10:51:00|43507|43487|43503|43483|43507|43487|43500.5|43480.5|0
1737543070000|2025-01-22 10:51:10|43500.5|43480.5|43503|43483|43503|43483|43500.5|43480.5|0
1737543080000|2025-01-22 10:51:20|43500.5|43480.5|43513|43493|43513|43493|43500.5|43480.5|3
1737543090000|2025-01-22 10:51:30|43517|43497|43521.4|43501.4|43521.4|43501.4|43517|43497|1
1737543100000|2025-01-22 10:51:40|43523|43503|43521.4|43501.4|43523|43503|43520.5|43500.5|1
1737543110000|2025-01-22 10:51:50|43523|43503|43523.9|43503.9|43523.9|43503.9|43523|43503|0
1737543120000|2025-01-22 10:52:00|43527|43507|43530.5|43510.5|43530.5|43510.5|43527|43507|1
1737543130000|2025-01-22 10:52:10|43533.9|43513.9|43534.5|43514.5|43535.5|43515.5|43533|43513|2
1737543140000|2025-01-22 10:52:20|43533|43513|43523|43503|43533|43513|43523|43503|1
1737543150000|2025-01-22 10:52:30|43522|43502|43517|43497|43522|43502|43517|43497|1
1737543160000|2025-01-22 10:52:40|43513|43493|43504.5|43484.5|43513|43493|43504.5|43484.5|0
1737543170000|2025-01-22 10:52:50|43503|43483|43495.5|43475.5|43503|43483|43495.5|43475.5|5
1737543180000|2025-01-22 10:53:00|43494.5|43474.5|43486.4|43466.4|43494.5|43474.5|43486.4|43466.4|3
1737543190000|2025-01-22 10:53:10|43485.5|43465.5|43485.5|43465.5|43485.5|43465.5|43484.5|43464.5|2
1737543200000|2025-01-22 10:53:20|43484.5|43464.5|43485.5|43465.5|43485.5|43465.5|43483.6|43463.6|1
1737543210000|2025-01-22 10:53:30|43484.5|43464.5|43483|43463|43484.5|43464.5|43480.5|43460.5|4
1737543220000|2025-01-22 10:53:40|43483.9|43463.9|43488|43468|43488|43468|43483.9|43463.9|2
1737543230000|2025-01-22 10:53:50|43485.5|43465.5|43490.5|43470.5|43490.5|43470.5|43485.5|43465.5|2
1737543240000|2025-01-22 10:54:00|43491.4|43471.4|43498|43478|43498|43478|43491.4|43471.4|2
1737543250000|2025-01-22 10:54:10|43498.9|43478.9|43498|43478|43498.9|43478.9|43498|43478|0
1737543260000|2025-01-22 10:54:20|43495.5|43475.5|43500.5|43480.5|43501.4|43481.4|43495.5|43475.5|6
1737543270000|2025-01-22 10:54:30|43498|43478|43498|43478|43498|43478|43498|43478|1
1737543290000|2025-01-22 10:54:50|43495.5|43475.5|43498|43478|43498|43478|43493|43473|2
1737543300000|2025-01-22 10:55:00|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|0
1737543310000|2025-01-22 10:55:10|43501.4|43481.4|43494.8|43474.8|43503|43483|43494.8|43474.8|10
1737543320000|2025-01-22 10:55:20|43493|43473|43493.9|43473.9|43493.9|43473.9|43493|43473|0
1737543330000|2025-01-22 10:55:30|43495.5|43475.5|43490.5|43470.5|43495.5|43475.5|43490.5|43470.5|0
1737543340000|2025-01-22 10:55:40|43493|43473|43488|43468|43493|43473|43488|43468|2
1737543350000|2025-01-22 10:55:50|43490.5|43470.5|43498|43478|43500.5|43480.5|43490.5|43470.5|11
1737543360000|2025-01-22 10:56:00|43495.5|43475.5|43488.9|43468.9|43495.5|43475.5|43488.9|43468.9|0
1737543370000|2025-01-22 10:56:10|43490.5|43470.5|43488.9|43468.9|43490.5|43470.5|43488.9|43468.9|0
1737543380000|2025-01-22 10:56:20|43489.9|43469.9|43493|43473|43493|43473|43489.9|43469.9|0
1737543390000|2025-01-22 10:56:30|43493.9|43473.9|43493|43473|43493.9|43473.9|43493|43473|12
1737543400000|2025-01-22 10:56:40|||||||||1
1737543410000|2025-01-22 10:56:50|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|1
1737543420000|2025-01-22 10:57:00|43493|43473|43491.1|43471.1|43493|43473|43488|43468|2
1737543430000|2025-01-22 10:57:10|43489.6|43469.6|43493|43473|43498|43478|43489.6|43469.6|2
1737543450000|2025-01-22 10:57:30|43492.1|43472.1|43490.5|43470.5|43492.1|43472.1|43488|43468|1
1737543460000|2025-01-22 10:57:40|43491.4|43471.4|43488|43468|43493|43473|43488|43468|4
1737543470000|2025-01-22 10:57:50|||||||||1
1737543480000|2025-01-22 10:58:00|43486.4|43466.4|43485.5|43465.5|43486.4|43466.4|43485.5|43465.5|7
1737543490000|2025-01-22 10:58:10|43487.1|43467.1|43488|43468|43488|43468|43487.1|43467.1|0
1737543500000|2025-01-22 10:58:20|43485.5|43465.5|43485.5|43465.5|43488.9|43468.9|43485.5|43465.5|1
1737543510000|2025-01-22 10:58:30|||||||||3
1737543520000|2025-01-22 10:58:40|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|30
1737543530000|2025-01-22 10:58:50|43478.9|43458.9|43483|43463|43483|43463|43478.9|43458.9|4
1737543540000|2025-01-22 10:59:00|43482.1|43462.1|43483|43463|43483.9|43463.9|43480.5|43460.5|2
1737543550000|2025-01-22 10:59:10|43482.1|43462.1|43470.5|43450.5|43482.1|43462.1|43470.5|43450.5|27
1737543560000|2025-01-22 10:59:20|43469.6|43449.6|43468|43448|43469.6|43449.6|43468|43448|4
1737543570000|2025-01-22 10:59:30|43469.6|43449.6|43473|43453|43473|43453|43468|43448|1
1737543580000|2025-01-22 10:59:40|43470.5|43450.5|43473|43453|43473|43453|43470.5|43450.5|0
1737543590000|2025-01-22 10:59:50|43468|43448|43473|43453|43473|43453|43468|43448|0
1737543600000|2025-01-22 11:00:00|43470.5|43450.5|43465.5|43445.5|43473|43453|43463.9|43443.9|1
1737543610000|2025-01-22 11:00:10|43468|43448|43470.5|43450.5|43473|43453|43468|43448|1
1737543620000|2025-01-22 11:00:20|43468|43448|43470.5|43450.5|43470.5|43450.5|43468|43448|3
1737543630000|2025-01-22 11:00:30|43473|43453|43468|43448|43473|43453|43468|43448|5
1737543640000|2025-01-22 11:00:40|43467.1|43447.1|43465.5|43445.5|43467.1|43447.1|43465.5|43445.5|2
1737543650000|2025-01-22 11:00:50|43463.9|43443.9|43468|43448|43468|43448|43463|43443|0
1737543660000|2025-01-22 11:01:00|43464.6|43444.6|43473|43453|43473|43453|43463|43443|2
1737543670000|2025-01-22 11:01:10|43472.1|43452.1|43474.6|43454.6|43474.6|43454.6|43472.1|43452.1|0
1737543680000|2025-01-22 11:01:20|43475.5|43455.5|43478|43458|43478|43458|43475.5|43455.5|0
1737543690000|2025-01-22 11:01:30|43478.9|43458.9|43478|43458|43480.5|43460.5|43478|43458|3
1737543700000|2025-01-22 11:01:40|43480.5|43460.5|43473|43453|43480.5|43460.5|43473|43453|3
1737543710000|2025-01-22 11:01:50|43475.5|43455.5|43473|43453|43475.5|43455.5|43473|43453|0
1737543720000|2025-01-22 11:02:00|43471.4|43451.4|43465.5|43445.5|43471.4|43451.4|43465.5|43445.5|1
1737543730000|2025-01-22 11:02:10|43464.6|43444.6|43458|43438|43465.5|43445.5|43458|43438|1
1737543740000|2025-01-22 11:02:20|43455.5|43435.5|43455.5|43435.5|43455.5|43435.5|43454.6|43434.6|1
1737543750000|2025-01-22 11:02:30|43458|43438|43463|43443|43463|43443|43458|43438|2
1737543760000|2025-01-22 11:02:40|43460.5|43440.5|43458|43438|43460.5|43440.5|43455.5|43435.5|5
1737543770000|2025-01-22 11:02:50|43458.9|43438.9|43463|43443|43463|43443|43458.9|43438.9|0
1737543790000|2025-01-22 11:03:10|43464.6|43444.6|43463|43443|43465.5|43445.5|43463|43443|3
1737543800000|2025-01-22 11:03:20|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|43465.5|43445.5|0
1737543820000|2025-01-22 11:03:40|43468|43448|43463|43443|43468|43448|43463|43443|2
1737543830000|2025-01-22 11:03:50|43464.9|43444.9|43471.4|43451.4|43471.4|43451.4|43464.9|43444.9|1
1737543840000|2025-01-22 11:04:00|43473|43453|43475.5|43455.5|43475.5|43455.5|43473|43453|0
1737543850000|2025-01-22 11:04:10|43473|43453|43473|43453|43475.5|43455.5|43473|43453|0
1737543860000|2025-01-22 11:04:20|43475.5|43455.5|43473|43453|43478|43458|43473|43453|3
1737543870000|2025-01-22 11:04:30|43470.5|43450.5|43470.5|43450.5|43473|43453|43470.5|43450.5|1
1737543880000|2025-01-22 11:04:40|43469.6|43449.6|43470.5|43450.5|43470.5|43450.5|43468|43448|2
1737543890000|2025-01-22 11:04:50|43473|43453|43470.5|43450.5|43473|43453|43470.5|43450.5|0
1737543900000|2025-01-22 11:05:00|43471.4|43451.4|43468|43448|43473|43453|43468|43448|0
1737543910000|2025-01-22 11:05:10|43471.4|43451.4|43473|43453|43473|43453|43471.4|43451.4|0
1737543920000|2025-01-22 11:05:20|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|43470.5|43450.5|5
1737543940000|2025-01-22 11:05:40|43468|43448|43468|43448|43470.5|43450.5|43468|43448|8
1737543950000|2025-01-22 11:05:50|43467.1|43447.1|43465.5|43445.5|43467.1|43447.1|43465.5|43445.5|0
1737543960000|2025-01-22 11:06:00|43468|43448|43468|43448|43468|43448|43468|43448|1
1737543970000|2025-01-22 11:06:10|43465.5|43445.5|43458|43438|43468|43448|43458|43438|0
1737543980000|2025-01-22 11:06:20|43455.5|43435.5|43453|43433|43455.5|43435.5|43453|43433|5
1737543990000|2025-01-22 11:06:30|43450.5|43430.5|43448|43428|43451.4|43431.4|43448|43428|0
1737544000000|2025-01-22 11:06:40|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43448|43428|3
1737544010000|2025-01-22 11:06:50|||||||||1
1737544020000|2025-01-22 11:07:00|43453|43433|43455.5|43435.5|43455.5|43435.5|43453|43433|1
1737544030000|2025-01-22 11:07:10|43456.4|43436.4|43458|43438|43458|43438|43455.5|43435.5|1
1737544050000|2025-01-22 11:07:30|43458.9|43438.9|43460.5|43440.5|43460.5|43440.5|43458.9|43438.9|0
1737544060000|2025-01-22 11:07:40|43463|43443|43458|43438|43463|43443|43458|43438|1
1737544070000|2025-01-22 11:07:50|43459.6|43439.6|43460.5|43440.5|43460.5|43440.5|43458|43438|1
1737544090000|2025-01-22 11:08:10|43463|43443|43463|43443|43463|43443|43463|43443|0
1737544100000|2025-01-22 11:08:20|43464|43444|43465.5|43445.5|43465.5|43445.5|43463|43443|0
1737544110000|2025-01-22 11:08:30|43466.5|43446.5|43471.5|43451.5|43474.9|43454.9|43466.5|43446.5|4
1737544120000|2025-01-22 11:08:40|43473|43453|43478|43458|43478|43458|43473|43453|0
1737544130000|2025-01-22 11:08:50|43479|43459|43480.5|43460.5|43480.5|43460.5|43479|43459|3
1737544140000|2025-01-22 11:09:00|43482.4|43462.4|43488|43468|43490.5|43470.5|43482.4|43462.4|4
1737544150000|2025-01-22 11:09:10|43484.6|43464.6|43478|43458|43484.6|43464.6|43478|43458|0
1737544160000|2025-01-22 11:09:20|43481.2|43461.2|43495.5|43475.5|43495.5|43475.5|43481.2|43461.2|20
1737544170000|2025-01-22 11:09:30|43493|43473|43493|43473|43493|43473|43493|43473|1
1737544180000|2025-01-22 11:09:40|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|43492.1|43472.1|0
1737544190000|2025-01-22 11:09:50|43493|43473|43493|43473|43493|43473|43493|43473|2
1737544200000|2025-01-22 11:10:00|43491.5|43471.5|43495.5|43475.5|43495.5|43475.5|43491.5|43471.5|0
1737544210000|2025-01-22 11:10:10|43497.1|43477.1|43493|43473|43498|43478|43493|43473|2
1737544220000|2025-01-22 11:10:20|43492.1|43472.1|43495.5|43475.5|43495.5|43475.5|43490.5|43470.5|2
1737544230000|2025-01-22 11:10:30|43492.1|43472.1|43478|43458|43492.1|43472.1|43478|43458|4
1737544240000|2025-01-22 11:10:40|43480.5|43460.5|43478|43458|43480.5|43460.5|43476.5|43456.5|1
1737544250000|2025-01-22 11:10:50|43480.5|43460.5|43483|43463|43483|43463|43480.5|43460.5|5
1737544260000|2025-01-22 11:11:00|43485.5|43465.5|43493|43473|43493|43473|43485.5|43465.5|1
1737544270000|2025-01-22 11:11:10|43490.5|43470.5|43488|43468|43490.5|43470.5|43488|43468|0
1737544280000|2025-01-22 11:11:20|43485.5|43465.5|43485.5|43465.5|43488|43468|43485.5|43465.5|1
1737544290000|2025-01-22 11:11:30|43486.5|43466.5|43488|43468|43488|43468|43486.5|43466.5|0
1737544300000|2025-01-22 11:11:40|43490.5|43470.5|43493|43473|43493|43473|43490.5|43470.5|0
1737544310000|2025-01-22 11:11:50|43491.5|43471.5|43488|43468|43492.1|43472.1|43488|43468|0
1737544320000|2025-01-22 11:12:00|43489|43469|43490.5|43470.5|43493|43473|43489|43469|1
1737544330000|2025-01-22 11:12:10|43493|43473|43493|43473|43493|43473|43490.5|43470.5|1
1737544350000|2025-01-22 11:12:30|43494|43474|43493|43473|43494|43474|43493|43473|1
1737544360000|2025-01-22 11:12:40|43495.5|43475.5|43498|43478|43498|43478|43495.5|43475.5|0
1737544380000|2025-01-22 11:13:00|||||||||1
1737544390000|2025-01-22 11:13:10|43499|43479|43500.5|43480.5|43500.5|43480.5|43495.5|43475.5|12
1737544400000|2025-01-22 11:13:20|||||||||3
1737544410000|2025-01-22 11:13:30|43502.1|43482.1|43511.5|43491.5|43511.5|43491.5|43502.1|43482.1|7
1737544420000|2025-01-22 11:13:40|43514|43494|43515.5|43495.5|43515.5|43495.5|43511.5|43491.5|7
1737544430000|2025-01-22 11:13:50|43514.6|43494.6|43518|43498|43518|43498|43513|43493|1
1737544440000|2025-01-22 11:14:00|43520.5|43500.5|43525.5|43505.5|43525.5|43505.5|43518|43498|6
1737544450000|2025-01-22 11:14:10|43528|43508|43533|43513|43533|43513|43528|43508|2
1737544470000|2025-01-22 11:14:30|43532.1|43512.1|43535.5|43515.5|43538|43518|43528|43508|13
1737544490000|2025-01-22 11:14:50|43533|43513|43533|43513|43538|43518|43533|43513|2
1737544500000|2025-01-22 11:15:00|43534|43514|43533|43513|43535.5|43515.5|43532.1|43512.1|3
1737544510000|2025-01-22 11:15:10|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|3
1737544520000|2025-01-22 11:15:20|43538|43518|43533|43513|43538|43518|43533|43513|0
1737544530000|2025-01-22 11:15:30|43530.5|43510.5|43528|43508|43530.5|43510.5|43525.5|43505.5|4
1737544540000|2025-01-22 11:15:40|43532.1|43512.1|43538|43518|43538|43518|43532.1|43512.1|0
1737544550000|2025-01-22 11:15:50|43534|43514|43538|43518|43538|43518|43533|43513|2
1737544560000|2025-01-22 11:16:00|43543|43523|43540.5|43520.5|43543|43523|43540.5|43520.5|9
1737544570000|2025-01-22 11:16:10|43539.6|43519.6|43530.5|43510.5|43539.6|43519.6|43530.5|43510.5|1
1737544580000|2025-01-22 11:16:20|43526.5|43506.5|43521.5|43501.5|43526.5|43506.5|43520.5|43500.5|2
1737544590000|2025-01-22 11:16:30|43523|43503|43525.5|43505.5|43528|43508|43523|43503|2
1737544600000|2025-01-22 11:16:40|43528|43508|43535.5|43515.5|43535.5|43515.5|43528|43508|2
1737544610000|2025-01-22 11:16:50|43537.1|43517.1|43538|43518|43538|43518|43535.5|43515.5|2
1737544620000|2025-01-22 11:17:00|43543|43523|43538|43518|43543|43523|43538|43518|0
1737544630000|2025-01-22 11:17:10|43539|43519|43538|43518|43539|43519|43538|43518|0
1737544640000|2025-01-22 11:17:20|43540.5|43520.5|43538|43518|43540.5|43520.5|43538|43518|1
1737544650000|2025-01-22 11:17:30|43535.5|43515.5|43538|43518|43538|43518|43535.5|43515.5|4
1737544660000|2025-01-22 11:17:40|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|2
1737544670000|2025-01-22 11:17:50|43533|43513|43533|43513|43533|43513|43533|43513|0
1737544680000|2025-01-22 11:18:00|43532.1|43512.1|43523|43503|43532.1|43512.1|43523|43503|2
1737544690000|2025-01-22 11:18:10|||||||||4
1737544700000|2025-01-22 11:18:20|43518|43498|43518|43498|43518|43498|43518|43498|3
1737544710000|2025-01-22 11:18:30|43513|43493|43509.6|43489.6|43513|43493|43508|43488|6
1737544720000|2025-01-22 11:18:40|43511.5|43491.5|43513|43493|43513|43493|43511.5|43491.5|0
1737544730000|2025-01-22 11:18:50|43511.5|43491.5|43515.5|43495.5|43515.5|43495.5|43510.5|43490.5|4
1737544740000|2025-01-22 11:19:00|43513|43493|43513|43493|43513|43493|43513|43493|2
1737544750000|2025-01-22 11:19:10|43508|43488|43508|43488|43508|43488|43508|43488|5
1737544760000|2025-01-22 11:19:20|43507.1|43487.1|43503|43483|43507.1|43487.1|43503|43483|0
1737544770000|2025-01-22 11:19:30|43501.2|43481.2|43502.1|43482.1|43502.1|43482.1|43498|43478|3
1737544780000|2025-01-22 11:19:40|43504.6|43484.6|43505.5|43485.5|43505.5|43485.5|43502.1|43482.1|0
1737544790000|2025-01-22 11:19:50|43505.6|43485.6|43514.9|43494.9|43514.9|43494.9|43503.1|43483.1|1
1737544800000|2025-01-22 11:20:00|43514|43494|43515.6|43495.6|43516.5|43496.5|43512.4|43492.4|4
1737544820000|2025-01-22 11:20:20|43518.1|43498.1|43520.6|43500.6|43520.6|43500.6|43518.1|43498.1|2
1737544830000|2025-01-22 11:20:30|43524.6|43504.6|43529.9|43509.9|43530.8|43510.8|43523.1|43503.1|8
1737544840000|2025-01-22 11:20:40|43532.4|43512.4|43535.6|43515.6|43535.6|43515.6|43532.4|43512.4|7
1737544860000|2025-01-22 11:21:00|43533.1|43513.1|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|0
1737544870000|2025-01-22 11:21:10|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|0
1737544880000|2025-01-22 11:21:20|43535.6|43515.6|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|0
1737544890000|2025-01-22 11:21:30|43537.1|43517.1|43538.1|43518.1|43538.1|43518.1|43537.1|43517.1|0
1737544900000|2025-01-22 11:21:40|43535.6|43515.6|43540.6|43520.6|43541.5|43521.5|43535.6|43515.6|0
1737544910000|2025-01-22 11:21:50|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43540.6|43520.6|0
1737544920000|2025-01-22 11:22:00|||||||||4
1737544930000|2025-01-22 11:22:10|43542.1|43522.1|43538.1|43518.1|43542.1|43522.1|43538.1|43518.1|3
1737544940000|2025-01-22 11:22:20|43533.1|43513.1|43530.6|43510.6|43533.1|43513.1|43528.1|43508.1|3
1737544950000|2025-01-22 11:22:30|43529.6|43509.6|43528.1|43508.1|43529.6|43509.6|43525.6|43505.6|1
1737544960000|2025-01-22 11:22:40|43527.1|43507.1|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|2
1737544970000|2025-01-22 11:22:50|43529|43509|43530.6|43510.6|43530.6|43510.6|43529|43509|0
1737544980000|2025-01-22 11:23:00|43529|43509|43525.6|43505.6|43529|43509|43525.6|43505.6|3
1737544990000|2025-01-22 11:23:10|43524|43504|43524|43504|43524|43504|43524|43504|0
1737545000000|2025-01-22 11:23:20|43520.6|43500.6|43520.6|43500.6|43521.5|43501.5|43520.6|43500.6|1
1737545010000|2025-01-22 11:23:30|43521.5|43501.5|43520.6|43500.6|43521.5|43501.5|43519.9|43499.9|5
1737545020000|2025-01-22 11:23:40|43524|43504|43525.6|43505.6|43525.6|43505.6|43524|43504|1
1737545030000|2025-01-22 11:23:50|43523.1|43503.1|43525.6|43505.6|43525.6|43505.6|43523.1|43503.1|0
1737545040000|2025-01-22 11:24:00|43523.1|43503.1|43520.6|43500.6|43523.1|43503.1|43520.6|43500.6|1
1737545050000|2025-01-22 11:24:10|43521.5|43501.5|43525.6|43505.6|43525.6|43505.6|43521.5|43501.5|0
1737545070000|2025-01-22 11:24:30|43524.6|43504.6|43525.6|43505.6|43525.6|43505.6|43523.1|43503.1|4
1737545080000|2025-01-22 11:24:40|43523.1|43503.1|43525.6|43505.6|43528.1|43508.1|43523.1|43503.1|0
1737545090000|2025-01-22 11:24:50|43526.5|43506.5|43528.1|43508.1|43528.1|43508.1|43526.5|43506.5|0
1737545100000|2025-01-22 11:25:00|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|43525.6|43505.6|0
1737545110000|2025-01-22 11:25:10|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|0
1737545120000|2025-01-22 11:25:20|43527.1|43507.1|43525.6|43505.6|43527.1|43507.1|43525.6|43505.6|0
1737545130000|2025-01-22 11:25:30|43528.1|43508.1|43530.6|43510.6|43530.6|43510.6|43528.1|43508.1|0
1737545140000|2025-01-22 11:25:40|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|0
1737545150000|2025-01-22 11:25:50|43529|43509|43530.6|43510.6|43530.6|43510.6|43529|43509|0
1737545170000|2025-01-22 11:26:10|43529.6|43509.6|43530.6|43510.6|43530.6|43510.6|43528.1|43508.1|1
1737545190000|2025-01-22 11:26:30|43529|43509|43528.1|43508.1|43530.6|43510.6|43528.1|43508.1|1
1737545200000|2025-01-22 11:26:40|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|43530.6|43510.6|0
1737545220000|2025-01-22 11:27:00|43533.1|43513.1|43538.1|43518.1|43538.1|43518.1|43533.1|43513.1|7
1737545230000|2025-01-22 11:27:10|43535.6|43515.6|43535.6|43515.6|43538.1|43518.1|43535.6|43515.6|4
1737545240000|2025-01-22 11:27:20|43539|43519|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|2
1737545260000|2025-01-22 11:27:40|43537.4|43517.4|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|6
1737545270000|2025-01-22 11:27:50|43532.1|43512.1|43533.1|43513.1|43535.6|43515.6|43530.6|43510.6|2
1737545280000|2025-01-22 11:28:00|43530.6|43510.6|43525.6|43505.6|43530.6|43510.6|43525.6|43505.6|2
1737545290000|2025-01-22 11:28:10|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|2
1737545300000|2025-01-22 11:28:20|43529|43509|43528.1|43508.1|43530.6|43510.6|43528.1|43508.1|1
1737545310000|2025-01-22 11:28:30|43525.6|43505.6|43528.1|43508.1|43528.1|43508.1|43525.6|43505.6|1
1737545320000|2025-01-22 11:28:40|43529|43509|43530.6|43510.6|43530.6|43510.6|43529|43509|0
1737545330000|2025-01-22 11:28:50|43535.6|43515.6|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|7
1737545340000|2025-01-22 11:29:00|43535.6|43515.6|43525.6|43505.6|43535.6|43515.6|43525.6|43505.6|3
1737545350000|2025-01-22 11:29:10|43528.1|43508.1|43525.6|43505.6|43528.1|43508.1|43525.6|43505.6|0
1737545360000|2025-01-22 11:29:20|43526.5|43506.5|43524|43504|43527.1|43507.1|43524|43504|4
1737545370000|2025-01-22 11:29:30|43523.1|43503.1|43518.1|43498.1|43523.1|43503.1|43518.1|43498.1|0
1737545380000|2025-01-22 11:29:40|43519|43499|43518.1|43498.1|43523.1|43503.1|43518.1|43498.1|0
1737545390000|2025-01-22 11:29:50|43518.7|43498.7|43519.6|43499.6|43520.6|43500.6|43515.6|43495.6|1
1737545400000|2025-01-22 11:30:00|43518.1|43498.1|43520.6|43500.6|43520.6|43500.6|43518.1|43498.1|0
1737545410000|2025-01-22 11:30:10|43518.1|43498.1|43512.1|43492.1|43519.6|43499.6|43512.1|43492.1|22
1737545420000|2025-01-22 11:30:20|43507.8|43487.8|43488.7|43468.7|43507.8|43487.8|43488.7|43468.7|7
1737545430000|2025-01-22 11:30:30|43486.2|43466.2|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|1
1737545440000|2025-01-22 11:30:40|43480.3|43460.3|43478.7|43458.7|43480.3|43460.3|43478.7|43458.7|0
1737545450000|2025-01-22 11:30:50|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|2
1737545460000|2025-01-22 11:31:00|43478.1|43458.1|43469.6|43449.6|43481.2|43461.2|43469.6|43449.6|12
1737545480000|2025-01-22 11:31:20|43466.2|43446.2|43471.2|43451.2|43471.2|43451.2|43466.2|43446.2|0
1737545490000|2025-01-22 11:31:30|43469.7|43449.7|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|1
1737545500000|2025-01-22 11:31:40|43467.8|43447.8|43468.7|43448.7|43468.7|43448.7|43467.8|43447.8|3
1737545510000|2025-01-22 11:31:50|43467.8|43447.8|43461.2|43441.2|43467.8|43447.8|43461.2|43441.2|6
1737545530000|2025-01-22 11:32:10|43460.3|43440.3|43453.7|43433.7|43460.3|43440.3|43453.7|43433.7|3
1737545540000|2025-01-22 11:32:20|43452.8|43432.8|43451.9|43431.9|43452.8|43432.8|43451.9|43431.9|0
1737545550000|2025-01-22 11:32:30|43450.3|43430.3|43451.2|43431.2|43451.2|43431.2|43450.3|43430.3|3
1737545560000|2025-01-22 11:32:40|43452.8|43432.8|43453.7|43433.7|43453.7|43433.7|43452.8|43432.8|1
1737545570000|2025-01-22 11:32:50|||||||||1
1737545590000|2025-01-22 11:33:10|43451.2|43431.2|43450.3|43430.3|43451.2|43431.2|43450.3|43430.3|5
1737545600000|2025-01-22 11:33:20|43451.2|43431.2|43451.2|43431.2|43451.2|43431.2|43446.2|43426.2|1
1737545610000|2025-01-22 11:33:30|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|43453.7|43433.7|0
1737545620000|2025-01-22 11:33:40|43454.7|43434.7|43458.7|43438.7|43458.7|43438.7|43454.7|43434.7|0
1737545640000|2025-01-22 11:34:00|43459.7|43439.7|43461.2|43441.2|43461.2|43441.2|43458.7|43438.7|1
1737545660000|2025-01-22 11:34:20|43462.2|43442.2|43456.2|43436.2|43462.2|43442.2|43456.2|43436.2|6
1737545670000|2025-01-22 11:34:30|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1737545680000|2025-01-22 11:34:40|43453.7|43433.7|43456.2|43436.2|43456.2|43436.2|43451.2|43431.2|17
1737545690000|2025-01-22 11:34:50|43454.4|43434.4|43456.2|43436.2|43456.2|43436.2|43452.2|43432.2|0
1737545700000|2025-01-22 11:35:00|43453.7|43433.7|43448.7|43428.7|43453.7|43433.7|43448.7|43428.7|2
1737545710000|2025-01-22 11:35:10|43446.2|43426.2|43448.7|43428.7|43448.7|43428.7|43446.2|43426.2|0
1737545720000|2025-01-22 11:35:20|43447.8|43427.8|43443.7|43423.7|43447.8|43427.8|43443.7|43423.7|0
1737545730000|2025-01-22 11:35:30|||||||||3
1737545740000|2025-01-22 11:35:40|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|1
1737545750000|2025-01-22 11:35:50|43440.3|43420.3|43436.2|43416.2|43440.3|43420.3|43433.7|43413.7|12
1737545760000|2025-01-22 11:36:00|43433.7|43413.7|43435.3|43415.3|43435.3|43415.3|43433.7|43413.7|2
1737545770000|2025-01-22 11:36:10|43433.7|43413.7|43426.2|43406.2|43436.2|43416.2|43426.2|43406.2|11
1737545780000|2025-01-22 11:36:20|43425.3|43405.3|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|1
1737545790000|2025-01-22 11:36:30|43428.7|43408.7|43425.3|43405.3|43428.7|43408.7|43425.3|43405.3|0
1737545800000|2025-01-22 11:36:40|43423.7|43403.7|43426.2|43406.2|43428.7|43408.7|43423.7|43403.7|3
1737545810000|2025-01-22 11:36:50|43424.7|43404.7|43423.7|43403.7|43426.2|43406.2|43423.7|43403.7|6
1737545820000|2025-01-22 11:37:00|43424.7|43404.7|43427.8|43407.8|43428.7|43408.7|43423.7|43403.7|0
1737545830000|2025-01-22 11:37:10|43426.2|43406.2|43426.2|43406.2|43427.2|43407.2|43426.2|43406.2|1
1737545840000|2025-01-22 11:37:20|43425.3|43405.3|43417.2|43397.2|43425.3|43405.3|43415.6|43395.6|4
1737545850000|2025-01-22 11:37:30|43418.7|43398.7|43411.2|43391.2|43418.7|43398.7|43408.7|43388.7|6
1737545870000|2025-01-22 11:37:50|43410.3|43390.3|43411.2|43391.2|43413.7|43393.7|43408.7|43388.7|1
1737545880000|2025-01-22 11:38:00|43412.2|43392.2|43406.2|43386.2|43412.2|43392.2|43406.2|43386.2|15
1737545890000|2025-01-22 11:38:10|43403.7|43383.7|43411.2|43391.2|43411.2|43391.2|43403.7|43383.7|4
1737545900000|2025-01-22 11:38:20|43413.7|43393.7|43410.3|43390.3|43413.7|43393.7|43410.3|43390.3|2
1737545910000|2025-01-22 11:38:30|43409.4|43389.4|43412.2|43392.2|43412.2|43392.2|43408.7|43388.7|2
1737545920000|2025-01-22 11:38:40|43411.2|43391.2|43401.2|43381.2|43411.2|43391.2|43401.2|43381.2|9
1737545930000|2025-01-22 11:38:50|43403.7|43383.7|43406.2|43386.2|43406.2|43386.2|43403.7|43383.7|1
1737545940000|2025-01-22 11:39:00|43403.7|43383.7|43393.7|43373.7|43403.7|43383.7|43393.7|43373.7|11
1737545950000|2025-01-22 11:39:10|||||||||2
1737545960000|2025-01-22 11:39:20|43396.2|43376.2|43402.8|43382.8|43403.7|43383.7|43396.2|43376.2|3
1737545970000|2025-01-22 11:39:30|43401.2|43381.2|43401.2|43381.2|43406.2|43386.2|43401.2|43381.2|2
1737545980000|2025-01-22 11:39:40|43402.2|43382.2|43406.2|43386.2|43406.2|43386.2|43401.2|43381.2|2
1737545990000|2025-01-22 11:39:50|43404.4|43384.4|43401.2|43381.2|43404.4|43384.4|43401.2|43381.2|4
1737546000000|2025-01-22 11:40:00|43403.7|43383.7|43403.7|43383.7|43403.7|43383.7|43401.2|43381.2|12
1737546010000|2025-01-22 11:40:10|||||||||2
1737546020000|2025-01-22 11:40:20|43405.3|43385.3|43408.7|43388.7|43408.7|43388.7|43405.3|43385.3|8
1737546030000|2025-01-22 11:40:30|43406.2|43386.2|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|4
1737546040000|2025-01-22 11:40:40|43406.2|43386.2|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|4
1737546050000|2025-01-22 11:40:50|43405.3|43385.3|43408.7|43388.7|43408.7|43388.7|43404.7|43384.7|1
1737546060000|2025-01-22 11:41:00|43406.2|43386.2|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|5
1737546070000|2025-01-22 11:41:10|43406.2|43386.2|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|2
1737546080000|2025-01-22 11:41:20|43408.7|43388.7|43407.8|43387.8|43408.7|43388.7|43406.2|43386.2|0
1737546090000|2025-01-22 11:41:30|43406.2|43386.2|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|9
1737546100000|2025-01-22 11:41:40|43407.2|43387.2|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|0
1737546120000|2025-01-22 11:42:00|43406.2|43386.2|43411.2|43391.2|43411.2|43391.2|43406.2|43386.2|3
1737546130000|2025-01-22 11:42:10|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|8
1737546140000|2025-01-22 11:42:20|43407.2|43387.2|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|1
1737546150000|2025-01-22 11:42:30|43408.7|43388.7|43406.2|43386.2|43408.7|43388.7|43406.2|43386.2|0
1737546160000|2025-01-22 11:42:40|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43406.2|43386.2|0
1737546170000|2025-01-22 11:42:50|43406.2|43386.2|43411.3|43391.3|43413.8|43393.8|43406.2|43386.2|3
1737546180000|2025-01-22 11:43:00|43410.3|43390.3|43398.8|43378.8|43410.3|43390.3|43398.8|43378.8|4
1737546190000|2025-01-22 11:43:10|43401.3|43381.3|43401.3|43381.3|43403.8|43383.8|43401.3|43381.3|2
1737546200000|2025-01-22 11:43:20|||||||||3
1737546210000|2025-01-22 11:43:30|43403.8|43383.8|43406.3|43386.3|43406.3|43386.3|43403.8|43383.8|0
1737546230000|2025-01-22 11:43:50|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|0
1737546240000|2025-01-22 11:44:00|43407.8|43387.8|43400.3|43380.3|43411.3|43391.3|43400.3|43380.3|8
1737546250000|2025-01-22 11:44:10|43401.3|43381.3|43403.8|43383.8|43403.8|43383.8|43401.3|43381.3|0
1737546260000|2025-01-22 11:44:20|43398.8|43378.8|43403.8|43383.8|43403.8|43383.8|43398.8|43378.8|2
1737546270000|2025-01-22 11:44:30|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|2
1737546280000|2025-01-22 11:44:40|43403.8|43383.8|43405.3|43385.3|43406.3|43386.3|43403.8|43383.8|0
1737546290000|2025-01-22 11:44:50|43403.8|43383.8|43413.8|43393.8|43413.8|43393.8|43403.8|43383.8|3
1737546300000|2025-01-22 11:45:00|43414.7|43394.7|43412.2|43392.2|43414.7|43394.7|43411.3|43391.3|7
1737546310000|2025-01-22 11:45:10|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|43413.8|43393.8|0
1737546320000|2025-01-22 11:45:20|43411.3|43391.3|43403.8|43383.8|43413.8|43393.8|43403.8|43383.8|9
1737546330000|2025-01-22 11:45:30|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|43406.3|43386.3|1
1737546340000|2025-01-22 11:45:40|43408.8|43388.8|43406.3|43386.3|43408.8|43388.8|43403.8|43383.8|0
1737546350000|2025-01-22 11:45:50|43403.8|43383.8|43403.8|43383.8|43405.3|43385.3|43403.8|43383.8|5
1737546360000|2025-01-22 11:46:00|43401.3|43381.3|43401.3|43381.3|43403.8|43383.8|43401.3|43381.3|11
1737546370000|2025-01-22 11:46:10|||||||||1
1737546380000|2025-01-22 11:46:20|43400.3|43380.3|43398.8|43378.8|43401.3|43381.3|43398.8|43378.8|0
1737546390000|2025-01-22 11:46:30|43396.3|43376.3|43390.3|43370.3|43396.3|43376.3|43390.3|43370.3|6
1737546400000|2025-01-22 11:46:40|43389.4|43369.4|43379.4|43359.4|43389.4|43369.4|43379.4|43359.4|7
1737546410000|2025-01-22 11:46:50|43377.8|43357.8|43376.3|43356.3|43377.8|43357.8|43376.3|43356.3|0
1737546420000|2025-01-22 11:47:00|43375.3|43355.3|43373.8|43353.8|43377.2|43357.2|43373.8|43353.8|9
1737546430000|2025-01-22 11:47:10|43371.3|43351.3|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|2
1737546440000|2025-01-22 11:47:20|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|1
1737546450000|2025-01-22 11:47:30|43367.8|43347.8|43377.8|43357.8|43377.8|43357.8|43367.8|43347.8|10
1737546460000|2025-01-22 11:47:40|43378.8|43358.8|43371.3|43351.3|43386.3|43366.3|43371.3|43351.3|22
1737546470000|2025-01-22 11:47:50|43370.3|43350.3|43373.8|43353.8|43373.8|43353.8|43370.3|43350.3|5
1737546480000|2025-01-22 11:48:00|43372.8|43352.8|43371.3|43351.3|43373.8|43353.8|43371.3|43351.3|3
1737546490000|2025-01-22 11:48:10|43372.2|43352.2|43376.3|43356.3|43376.3|43356.3|43372.2|43352.2|1
1737546500000|2025-01-22 11:48:20|43374.4|43354.4|43371.3|43351.3|43374.4|43354.4|43368.8|43348.8|11
1737546510000|2025-01-22 11:48:30|43369.7|43349.7|43368.8|43348.8|43370.3|43350.3|43368.8|43348.8|5
1737546520000|2025-01-22 11:48:40|43367.8|43347.8|43366.3|43346.3|43367.8|43347.8|43366.3|43346.3|3
1737546530000|2025-01-22 11:48:50|43363.8|43343.8|43364.7|43344.7|43364.7|43344.7|43363.8|43343.8|4
1737546540000|2025-01-22 11:49:00|43363.8|43343.8|43369.7|43349.7|43369.7|43349.7|43363.8|43343.8|3
1737546550000|2025-01-22 11:49:10|43371.3|43351.3|43373.8|43353.8|43373.8|43353.8|43368.8|43348.8|3
1737546560000|2025-01-22 11:49:20|43377.2|43357.2|43378.8|43358.8|43378.8|43358.8|43376.3|43356.3|7
1737546580000|2025-01-22 11:49:40|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1737546590000|2025-01-22 11:49:50|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|3
1737546600000|2025-01-22 11:50:00|43383.1|43363.1|43378.8|43358.8|43383.1|43363.1|43378.8|43358.8|4
1737546610000|2025-01-22 11:50:10|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|43381.3|43361.3|1
1737546620000|2025-01-22 11:50:20|||||||||2
1737546630000|2025-01-22 11:50:30|43378.8|43358.8|43381.3|43361.3|43381.3|43361.3|43378.8|43358.8|0
1737546640000|2025-01-22 11:50:40|43378.8|43358.8|43378.8|43358.8|43381.3|43361.3|43378.8|43358.8|1
1737546650000|2025-01-22 11:50:50|43377.8|43357.8|43376.3|43356.3|43377.8|43357.8|43376.3|43356.3|8
1737546660000|2025-01-22 11:51:00|43375.3|43355.3|43373.8|43353.8|43375.3|43355.3|43372.8|43352.8|0
1737546670000|2025-01-22 11:51:10|43372.8|43352.8|43369.7|43349.7|43372.8|43352.8|43369.7|43349.7|1
1737546680000|2025-01-22 11:51:20|43372.2|43352.2|43373.8|43353.8|43373.8|43353.8|43372.2|43352.2|3
1737546690000|2025-01-22 11:51:30|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|2
1737546720000|2025-01-22 11:52:00|43370.3|43350.3|43368.8|43348.8|43370.3|43350.3|43368.8|43348.8|2
1737546730000|2025-01-22 11:52:10|43366.3|43346.3|43363.8|43343.8|43366.3|43346.3|43360.3|43340.3|11
1737546740000|2025-01-22 11:52:20|43360.3|43340.3|43358.8|43338.8|43360.3|43340.3|43358.8|43338.8|1
1737546750000|2025-01-22 11:52:30|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|3
1737546760000|2025-01-22 11:52:40|43360.3|43340.3|43356.3|43336.3|43360.3|43340.3|43356.3|43336.3|2
1737546770000|2025-01-22 11:52:50|43358.8|43338.8|43357.8|43337.8|43358.8|43338.8|43356.9|43336.9|1
1737546780000|2025-01-22 11:53:00|43356.9|43336.9|43350.3|43330.3|43357.8|43337.8|43350.3|43330.3|5
1737546790000|2025-01-22 11:53:10|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|43351.9|43331.9|1
1737546800000|2025-01-22 11:53:20|43347.8|43327.8|43351.9|43331.9|43351.9|43331.9|43346.9|43326.9|4
1737546810000|2025-01-22 11:53:30|43349.4|43329.4|43351.9|43331.9|43351.9|43331.9|43349.4|43329.4|3
1737546820000|2025-01-22 11:53:40|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|1
1737546830000|2025-01-22 11:53:50|43348.5|43328.5|43347.8|43327.8|43349.4|43329.4|43346.9|43326.9|3
1737546840000|2025-01-22 11:54:00|43349.4|43329.4|43346.9|43326.9|43351.9|43331.9|43346.9|43326.9|5
1737546850000|2025-01-22 11:54:10|43346|43326|43344.4|43324.4|43346.9|43326.9|43344.4|43324.4|1
1737546860000|2025-01-22 11:54:20|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|2
1737546870000|2025-01-22 11:54:30|43336.9|43316.9|43339.4|43319.4|43339.4|43319.4|43336.9|43316.9|8
1737546880000|2025-01-22 11:54:40|43340.4|43320.4|43339.4|43319.4|43341.9|43321.9|43336.9|43316.9|17
1737546890000|2025-01-22 11:54:50|43340.4|43320.4|43344.4|43324.4|43344.4|43324.4|43340.4|43320.4|5
1737546900000|2025-01-22 11:55:00|43340.4|43320.4|43331.9|43311.9|43340.4|43320.4|43329.4|43309.4|17
1737546910000|2025-01-22 11:55:10|43332.9|43312.9|43334.4|43314.4|43334.4|43314.4|43331.9|43311.9|0
1737546920000|2025-01-22 11:55:20|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|0
1737546930000|2025-01-22 11:55:30|43333.5|43313.5|43334.4|43314.4|43336.9|43316.9|43333.5|43313.5|5
1737546940000|2025-01-22 11:55:40|43331.9|43311.9|43330.4|43310.4|43331.9|43311.9|43329.4|43309.4|12
1737546950000|2025-01-22 11:55:50|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|1
1737546960000|2025-01-22 11:56:00|43334.4|43314.4|43336.9|43316.9|43336.9|43316.9|43331.9|43311.9|0
1737546970000|2025-01-22 11:56:10|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|43339.4|43319.4|0
1737546980000|2025-01-22 11:56:20|43340.4|43320.4|43341.9|43321.9|43341.9|43321.9|43340.4|43320.4|1
1737546990000|2025-01-22 11:56:30|43345.4|43325.4|43342.9|43322.9|43345.4|43325.4|43342.9|43322.9|0
1737547010000|2025-01-22 11:56:50|43341.9|43321.9|43340.4|43320.4|43341.9|43321.9|43340.4|43320.4|3
1737547020000|2025-01-22 11:57:00|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|43341.9|43321.9|2
1737547030000|2025-01-22 11:57:10|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|1
1737547040000|2025-01-22 11:57:20|43341.9|43321.9|43344.4|43324.4|43344.4|43324.4|43341.9|43321.9|0
1737547050000|2025-01-22 11:57:30|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|43346.9|43326.9|0
1737547060000|2025-01-22 11:57:40|43345.4|43325.4|43344.4|43324.4|43345.4|43325.4|43344.4|43324.4|0
1737547070000|2025-01-22 11:57:50|43346.3|43326.3|43344.4|43324.4|43351.9|43331.9|43341.9|43321.9|8
1737547080000|2025-01-22 11:58:00|43343.5|43323.5|43344.4|43324.4|43344.4|43324.4|43342.9|43322.9|1
1737547090000|2025-01-22 11:58:10|43341.9|43321.9|43344.4|43324.4|43344.4|43324.4|43341.9|43321.9|3
1737547100000|2025-01-22 11:58:20|43345.4|43325.4|43361.9|43341.9|43361.9|43341.9|43345.4|43325.4|5
1737547110000|2025-01-22 11:58:30|43366.9|43346.9|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|9
1737547120000|2025-01-22 11:58:40|43364.4|43344.4|43359.4|43339.4|43364.4|43344.4|43359.4|43339.4|2
1737547130000|2025-01-22 11:58:50|||||||||2
1737547140000|2025-01-22 11:59:00|43356|43336|43349.4|43329.4|43356|43336|43349.4|43329.4|5
1737547150000|2025-01-22 11:59:10|||||||||1
1737547160000|2025-01-22 11:59:20|43351.9|43331.9|43349.4|43329.4|43351.9|43331.9|43349.4|43329.4|10
1737547170000|2025-01-22 11:59:30|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|12
1737547180000|2025-01-22 11:59:40|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|43349.4|43329.4|1
1737547190000|2025-01-22 11:59:50|43348.5|43328.5|43339.4|43319.4|43348.5|43328.5|43339.4|43319.4|10
1737547200000|2025-01-22 12:00:00|43344.4|43324.4|43344.4|43324.4|43369.4|43349.4|43342.9|43322.9|28
1737547210000|2025-01-22 12:00:10|43342.9|43322.9|43354.4|43334.4|43355.4|43335.4|43342.9|43322.9|7
1737547220000|2025-01-22 12:00:20|||||||||1
1737547230000|2025-01-22 12:00:30|43349.4|43329.4|43364.4|43344.4|43364.4|43344.4|43349.4|43329.4|1
1737547240000|2025-01-22 12:00:40|43365.4|43345.4|43366.3|43346.3|43366.3|43346.3|43365.4|43345.4|1
1737547250000|2025-01-22 12:00:50|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|43371.3|43351.3|0
1737547260000|2025-01-22 12:01:00|43372.9|43352.9|43371.9|43351.9|43372.9|43352.9|43371.9|43351.9|1
1737547270000|2025-01-22 12:01:10|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43374.4|43354.4|1
1737547280000|2025-01-22 12:01:20|43376|43356|43379.4|43359.4|43379.4|43359.4|43375.4|43355.4|2
1737547290000|2025-01-22 12:01:30|43378.5|43358.5|43374.4|43354.4|43379.4|43359.4|43374.4|43354.4|6
1737547300000|2025-01-22 12:01:40|43373.5|43353.5|43374.4|43354.4|43374.4|43354.4|43373.5|43353.5|1
1737547310000|2025-01-22 12:01:50|43373.5|43353.5|43374.4|43354.4|43374.4|43354.4|43373.5|43353.5|0
1737547320000|2025-01-22 12:02:00|43376|43356|43379.4|43359.4|43379.4|43359.4|43376|43356|1
1737547330000|2025-01-22 12:02:10|43386.9|43366.9|43391.9|43371.9|43391.9|43371.9|43386.9|43366.9|9
1737547340000|2025-01-22 12:02:20|43390.1|43370.1|43386.9|43366.9|43390.1|43370.1|43386.9|43366.9|11
1737547350000|2025-01-22 12:02:30|43384.4|43364.4|43386.9|43366.9|43386.9|43366.9|43384.4|43364.4|3
1737547360000|2025-01-22 12:02:40|43386|43366|43379.4|43359.4|43386.9|43366.9|43379.4|43359.4|1
1737547370000|2025-01-22 12:02:50|||||||||1
1737547380000|2025-01-22 12:03:00|43378.5|43358.5|43379.4|43359.4|43379.4|43359.4|43376.9|43356.9|0
1737547390000|2025-01-22 12:03:10|43376.9|43356.9|43376.9|43356.9|43379.4|43359.4|43376.9|43356.9|3
1737547400000|2025-01-22 12:03:20|43375.4|43355.4|43371|43351|43375.4|43355.4|43371|43351|1
1737547420000|2025-01-22 12:03:40|43369.4|43349.4|43364.4|43344.4|43369.4|43349.4|43361.9|43341.9|1
1737547430000|2025-01-22 12:03:50|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|1
1737547450000|2025-01-22 12:04:10|43369.4|43349.4|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|1
1737547460000|2025-01-22 12:04:20|43369.4|43349.4|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|1
1737547470000|2025-01-22 12:04:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|2
1737547480000|2025-01-22 12:04:40|43366.9|43346.9|43366.9|43346.9|43369.4|43349.4|43366.9|43346.9|0
1737547490000|2025-01-22 12:04:50|43369.4|43349.4|43364.4|43344.4|43369.4|43349.4|43364.4|43344.4|3
1737547500000|2025-01-22 12:05:00|43363.5|43343.5|43359.4|43339.4|43363.5|43343.5|43356.9|43336.9|1
1737547510000|2025-01-22 12:05:10|43356.9|43336.9|43354.5|43334.5|43356.9|43336.9|43354.4|43334.4|1
1737547520000|2025-01-22 12:05:20|43355.4|43335.4|43357|43337|43357|43337|43355.4|43335.4|2
1737547530000|2025-01-22 12:05:30|43355.4|43335.4|43354.5|43334.5|43357|43337|43354.5|43334.5|0
1737547540000|2025-01-22 12:05:40|43357|43337|43357|43337|43357|43337|43357|43337|3
1737547550000|2025-01-22 12:05:50|43354.5|43334.5|43346|43326|43354.5|43334.5|43344.5|43324.5|10
1737547560000|2025-01-22 12:06:00|43347|43327|43347|43327|43347|43327|43347|43327|0
1737547570000|2025-01-22 12:06:10|43344.5|43324.5|43346|43326|43347|43327|43342|43322|7
1737547580000|2025-01-22 12:06:20|43345.4|43325.4|43352.9|43332.9|43352.9|43332.9|43345.4|43325.4|1
1737547590000|2025-01-22 12:06:30|43353.8|43333.8|43355.4|43335.4|43355.4|43335.4|43353.8|43333.8|0
1737547600000|2025-01-22 12:06:40|43356.3|43336.3|43355.4|43335.4|43356.3|43336.3|43355.4|43335.4|0
1737547610000|2025-01-22 12:06:50|43356.3|43336.3|43362|43342|43363.5|43343.5|43356.3|43336.3|0
1737547620000|2025-01-22 12:07:00|43362.9|43342.9|43362|43342|43364.5|43344.5|43362|43342|0
1737547630000|2025-01-22 12:07:10|43363.5|43343.5|43364.5|43344.5|43364.5|43344.5|43363.5|43343.5|3
1737547640000|2025-01-22 12:07:20|43367|43347|43367|43347|43367|43347|43367|43347|0
1737547650000|2025-01-22 12:07:30|||||||||3
1737547660000|2025-01-22 12:07:40|43368.5|43348.5|43369.5|43349.5|43369.5|43349.5|43368.5|43348.5|1
1737547670000|2025-01-22 12:07:50|43372|43352|43369.5|43349.5|43372|43352|43367|43347|2
1737547690000|2025-01-22 12:08:10|43371|43351|43372|43352|43372|43352|43371|43351|1
1737547710000|2025-01-22 12:08:30|43371|43351|43369.5|43349.5|43371|43351|43369.5|43349.5|1
1737547720000|2025-01-22 12:08:40|43367|43347|43367|43347|43367|43347|43367|43347|2
1737547730000|2025-01-22 12:08:50|43364.5|43344.5|43367|43347|43367|43347|43364.5|43344.5|0
1737547750000|2025-01-22 12:09:10|||||||||1
1737547770000|2025-01-22 12:09:30|43368.5|43348.5|43367|43347|43368.5|43348.5|43367|43347|0
1737547780000|2025-01-22 12:09:40|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|0
1737547790000|2025-01-22 12:09:50|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|0
1737547800000|2025-01-22 12:10:00|43372|43352|43367|43347|43372|43352|43367|43347|2
1737547810000|2025-01-22 12:10:10|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|2
1737547820000|2025-01-22 12:10:20|43367.9|43347.9|43372|43352|43372|43352|43367.9|43347.9|1
1737547830000|2025-01-22 12:10:30|43369.5|43349.5|43372|43352|43372|43352|43369.5|43349.5|3
1737547840000|2025-01-22 12:10:40|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|43369.5|43349.5|0
1737547860000|2025-01-22 12:11:00|43371|43351|43369.5|43349.5|43372.9|43352.9|43369.5|43349.5|0
1737547870000|2025-01-22 12:11:10|43371|43351|43369.5|43349.5|43371|43351|43369.5|43349.5|5
1737547880000|2025-01-22 12:11:20|43367|43347|43367|43347|43367|43347|43367|43347|1
1737547890000|2025-01-22 12:11:30|43372|43352|43370.4|43350.4|43372|43352|43370.4|43350.4|0
1737547900000|2025-01-22 12:11:40|43367|43347|43381.3|43361.3|43382|43362|43367|43347|13
1737547910000|2025-01-22 12:11:50|43380.4|43360.4|43381.3|43361.3|43381.3|43361.3|43380.4|43360.4|0
1737547920000|2025-01-22 12:12:00|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|0
1737547930000|2025-01-22 12:12:10|43381.3|43361.3|43382.9|43362.9|43382.9|43362.9|43381.3|43361.3|2
1737547940000|2025-01-22 12:12:20|||||||||1
1737547950000|2025-01-22 12:12:30|43387|43367|43392|43372|43394.5|43374.5|43387|43367|6
1737547960000|2025-01-22 12:12:40|43386|43366|43392|43372|43392|43372|43379.5|43359.5|17
1737547970000|2025-01-22 12:12:50|43394.5|43374.5|43402|43382|43402|43382|43394.5|43374.5|32
1737547980000|2025-01-22 12:13:00|43404.5|43384.5|43402|43382|43407|43387|43402|43382|7
1737547990000|2025-01-22 12:13:10|43400.4|43380.4|43394.5|43374.5|43400.4|43380.4|43394.5|43374.5|4
1737548000000|2025-01-22 12:13:20|43392|43372|43389.5|43369.5|43392|43372|43387|43367|7
1737548010000|2025-01-22 12:13:30|||||||||6
1737548020000|2025-01-22 12:13:40|43388.5|43368.5|43392|43372|43392|43372|43387.9|43367.9|4
1737548040000|2025-01-22 12:14:00|||||||||1
1737548050000|2025-01-22 12:14:10|43396|43376|43398.5|43378.5|43398.5|43378.5|43396|43376|3
1737548060000|2025-01-22 12:14:20|43397.6|43377.6|43397.9|43377.9|43399.5|43379.5|43395.4|43375.4|5
1737548070000|2025-01-22 12:14:30|43399.5|43379.5|43397|43377|43399.5|43379.5|43397|43377|0
1737548080000|2025-01-22 12:14:40|43395.4|43375.4|43394.5|43374.5|43395.4|43375.4|43392|43372|4
1737548090000|2025-01-22 12:14:50|43392|43372|43392|43372|43392.9|43372.9|43392|43372|1
1737548100000|2025-01-22 12:15:00|43391|43371|43387|43367|43391|43371|43387|43367|2
1737548110000|2025-01-22 12:15:10|||||||||3
1737548120000|2025-01-22 12:15:20|43385.4|43365.4|43384.5|43364.5|43385.4|43365.4|43384.5|43364.5|1
1737548130000|2025-01-22 12:15:30|43382.9|43362.9|43379.5|43359.5|43382.9|43362.9|43379.5|43359.5|2
1737548140000|2025-01-22 12:15:40|43377|43357|43374.5|43354.5|43377|43357|43374.5|43354.5|4
1737548150000|2025-01-22 12:15:50|43377|43357|43377|43357|43379.5|43359.5|43377|43357|1
1737548160000|2025-01-22 12:16:00|43376|43356|43374.5|43354.5|43377|43357|43374.5|43354.5|1
1737548170000|2025-01-22 12:16:10|43375.4|43355.4|43377|43357|43377|43357|43375.4|43355.4|7
1737548180000|2025-01-22 12:16:20|43379.5|43359.5|43384.5|43364.5|43384.5|43364.5|43379.5|43359.5|0
1737548210000|2025-01-22 12:16:50|43382|43362|43382|43362|43382|43362|43382|43362|2
1737548220000|2025-01-22 12:17:00|43384.5|43364.5|43384.5|43364.5|43384.5|43364.5|43382|43362|2
1737548230000|2025-01-22 12:17:10|43383.6|43363.6|43382.9|43362.9|43384.5|43364.5|43382.9|43362.9|2
1737548240000|2025-01-22 12:17:20|43382|43362|43385.4|43365.4|43385.4|43365.4|43382|43362|1
1737548250000|2025-01-22 12:17:30|43383.8|43363.8|43382|43362|43383.8|43363.8|43382|43362|1
1737548260000|2025-01-22 12:17:40|43382.9|43362.9|43379.5|43359.5|43384.5|43364.5|43379.5|43359.5|0
1737548280000|2025-01-22 12:18:00|43376.1|43356.1|43373.6|43353.6|43377|43357|43373.6|43353.6|13
1737548290000|2025-01-22 12:18:10|43374.5|43354.5|43374.5|43354.5|43374.5|43354.5|43373.6|43353.6|2
1737548300000|2025-01-22 12:18:20|43373.6|43353.6|43374.5|43354.5|43374.5|43354.5|43372|43352|0
1737548310000|2025-01-22 12:18:30|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|0
1737548320000|2025-01-22 12:18:40|43377|43357|43377|43357|43377|43357|43377|43357|0
1737548330000|2025-01-22 12:18:50|43368.6|43348.6|43362.6|43342.6|43368.6|43348.6|43362.6|43342.6|12
1737548340000|2025-01-22 12:19:00|43361.7|43341.7|43360.1|43340.1|43361.7|43341.7|43360.1|43340.1|0
1737548350000|2025-01-22 12:19:10|43356.1|43336.1|43344.5|43324.5|43356.1|43336.1|43342|43322|17
1737548360000|2025-01-22 12:19:20|43342|43322|43347|43327|43347|43327|43342|43322|6
1737548370000|2025-01-22 12:19:30|43347.9|43327.9|43349.5|43329.5|43349.5|43329.5|43347.9|43327.9|2
1737548380000|2025-01-22 12:19:40|43347|43327|43344.5|43324.5|43347|43327|43344.5|43324.5|1
1737548390000|2025-01-22 12:19:50|||||||||5
1737548400000|2025-01-22 12:20:00|43342|43322|43344.5|43324.5|43344.5|43324.5|43342|43322|0
1737548410000|2025-01-22 12:20:10|43347|43327|43344.5|43324.5|43347|43327|43344.5|43324.5|3
1737548420000|2025-01-22 12:20:20|43343.6|43323.6|43347|43327|43347|43327|43343.6|43323.6|2
1737548440000|2025-01-22 12:20:40|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|43344.5|43324.5|2
1737548450000|2025-01-22 12:20:50|43342|43322|43347|43327|43347|43327|43342|43322|1
1737548460000|2025-01-22 12:21:00|43349.5|43329.5|43349.5|43329.5|43349.5|43329.5|43344.5|43324.5|3
1737548470000|2025-01-22 12:21:10|43352.3|43332.3|43355.4|43335.4|43355.4|43335.4|43351.4|43331.4|6
1737548480000|2025-01-22 12:21:20|43362|43342|43367|43347|43367|43347|43362|43342|5
1737548490000|2025-01-22 12:21:30|43367.9|43347.9|43369.5|43349.5|43369.5|43349.5|43367|43347|9
1737548500000|2025-01-22 12:21:40|43367|43347|43367|43347|43367|43347|43367|43347|2
1737548510000|2025-01-22 12:21:50|43369.5|43349.5|43372|43352|43372|43352|43369.5|43349.5|3
1737548520000|2025-01-22 12:22:00|43371.1|43351.1|43369.5|43349.5|43372|43352|43369.5|43349.5|0
1737548530000|2025-01-22 12:22:10|43372|43352|43369.5|43349.5|43372|43352|43369.5|43349.5|3
1737548540000|2025-01-22 12:22:20|43367|43347|43369.5|43349.5|43369.5|43349.5|43367|43347|1
1737548550000|2025-01-22 12:22:30|43367|43347|43364.5|43344.5|43367|43347|43364.5|43344.5|2
1737548560000|2025-01-22 12:22:40|43367|43347|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|5
1737548570000|2025-01-22 12:22:50|43372|43352|43372|43352|43372|43352|43369.5|43349.5|1
1737548580000|2025-01-22 12:23:00|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|1
1737548590000|2025-01-22 12:23:10|||||||||3
1737548600000|2025-01-22 12:23:20|43367.9|43347.9|43372.9|43352.9|43372.9|43352.9|43367.9|43347.9|4
1737548610000|2025-01-22 12:23:30|43372|43352|43377|43357|43377|43357|43372|43352|2
1737548620000|2025-01-22 12:23:40|43379.5|43359.5|43379.5|43359.5|43379.5|43359.5|43377|43357|4
1737548630000|2025-01-22 12:23:50|43382|43362|43384.5|43364.5|43384.5|43364.5|43380.4|43360.4|2
1737548640000|2025-01-22 12:24:00|43382|43362|43391.4|43371.4|43391.4|43371.4|43382|43362|1
1737548650000|2025-01-22 12:24:10|43388.9|43368.9|43387.9|43367.9|43389.8|43369.8|43385.4|43365.4|16
1737548660000|2025-01-22 12:24:20|43387|43367|43397|43377|43397|43377|43384.5|43364.5|13
1737548670000|2025-01-22 12:24:30|43395.4|43375.4|43397|43377|43397|43377|43394.5|43374.5|3
1737548680000|2025-01-22 12:24:40|43398.6|43378.6|43397|43377|43399.5|43379.5|43397|43377|3
1737548690000|2025-01-22 12:24:50|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|43394.5|43374.5|6
1737548700000|2025-01-22 12:25:00|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|4
1737548710000|2025-01-22 12:25:10|43391.1|43371.1|43389.5|43369.5|43392|43372|43389.5|43369.5|3
1737548720000|2025-01-22 12:25:20|43392|43372|43392.9|43372.9|43392.9|43372.9|43389.5|43369.5|2
1737548730000|2025-01-22 12:25:30|43392|43372|43389.5|43369.5|43392|43372|43389.5|43369.5|1
1737548740000|2025-01-22 12:25:40|43390.4|43370.4|43372|43352|43390.4|43370.4|43372|43352|4
1737548750000|2025-01-22 12:25:50|43369.5|43349.5|43364.5|43344.5|43372|43352|43364.5|43344.5|9
1737548760000|2025-01-22 12:26:00|43362|43342|43344.5|43324.5|43362|43342|43344.5|43324.5|11
1737548770000|2025-01-22 12:26:10|43343.6|43323.6|43354.5|43334.5|43356.4|43336.4|43343.6|43323.6|21
1737548780000|2025-01-22 12:26:20|43352.9|43332.9|43357|43337|43357|43337|43352.9|43332.9|2
1737548790000|2025-01-22 12:26:30|43352.9|43332.9|43346.1|43326.1|43352.9|43332.9|43346.1|43326.1|3
1737548800000|2025-01-22 12:26:40|43347|43327|43344.5|43324.5|43347.6|43327.6|43344.5|43324.5|0
1737548810000|2025-01-22 12:26:50|||||||||2
1737548820000|2025-01-22 12:27:00|43334.5|43314.5|43339.5|43319.5|43339.5|43319.5|43334.5|43314.5|12
1737548830000|2025-01-22 12:27:10|43334.5|43314.5|43333.6|43313.6|43334.5|43314.5|43333.6|43313.6|3
1737548840000|2025-01-22 12:27:20|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|2
1737548850000|2025-01-22 12:27:30|43333.6|43313.6|43337|43317|43337|43317|43332|43312|2
1737548860000|2025-01-22 12:27:40|||||||||3
1737548870000|2025-01-22 12:27:50|43336.1|43316.1|43337|43317|43337|43317|43334.5|43314.5|0
1737548880000|2025-01-22 12:28:00|43334.5|43314.5|43332|43312|43334.5|43314.5|43332|43312|1
1737548890000|2025-01-22 12:28:10|43335.2|43315.2|43342|43322|43342|43322|43335.2|43315.2|6
1737548900000|2025-01-22 12:28:20|43339.5|43319.5|43339.5|43319.5|43342|43322|43339.5|43319.5|4
1737548910000|2025-01-22 12:28:30|43338.6|43318.6|43332.9|43312.9|43338.6|43318.6|43332|43312|4
1737548920000|2025-01-22 12:28:40|43334.5|43314.5|43334.5|43314.5|43334.5|43314.5|43332|43312|3
1737548930000|2025-01-22 12:28:50|43335.4|43315.4|43337|43317|43337|43317|43335.4|43315.4|0
1737548940000|2025-01-22 12:29:00|43339.5|43319.5|43340.4|43320.4|43340.4|43320.4|43339.5|43319.5|1
1737548950000|2025-01-22 12:29:10|||||||||3
1737548960000|2025-01-22 12:29:20|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|43337.9|43317.9|3
1737548970000|2025-01-22 12:29:30|43334.5|43314.5|43334.5|43314.5|43337|43317|43334.5|43314.5|3
1737548980000|2025-01-22 12:29:40|43337|43317|43339.5|43319.5|43339.5|43319.5|43337|43317|2
1737548990000|2025-01-22 12:29:50|43337.9|43317.9|43337|43317|43337.9|43317.9|43337|43317|0
1737549000000|2025-01-22 12:30:00|43339.5|43319.5|43346.1|43326.1|43346.1|43326.1|43339.5|43319.5|5
1737549010000|2025-01-22 12:30:10|43347|43327|43352|43332|43352|43332|43347|43327|3
1737549020000|2025-01-22 12:30:20|43352.9|43332.9|43352|43332|43357.9|43337.9|43352|43332|3
1737549040000|2025-01-22 12:30:40|43347|43327|43344.5|43324.5|43347|43327|43339.5|43319.5|9
1737549050000|2025-01-22 12:30:50|43342|43322|43339.5|43319.5|43342|43322|43339.5|43319.5|1
1737549060000|2025-01-22 12:31:00|43340.5|43320.5|43339.5|43319.5|43344.5|43324.5|43339.5|43319.5|13
1737549070000|2025-01-22 12:31:10|43340.5|43320.5|43341.1|43321.1|43342|43322|43339.5|43319.5|2
1737549080000|2025-01-22 12:31:20|43339.5|43319.5|43332|43312|43339.5|43319.5|43332|43312|11
1737549090000|2025-01-22 12:31:30|43325.5|43305.5|43324.5|43304.5|43328|43308|43324.5|43304.5|3
1737549100000|2025-01-22 12:31:40|43327|43307|43329.5|43309.5|43329.5|43309.5|43327|43307|1
1737549110000|2025-01-22 12:31:50|43332|43312|43327|43307|43332|43312|43327|43307|0
1737549120000|2025-01-22 12:32:00|43322|43302|43317.7|43297.7|43322|43302|43317.7|43297.7|8
1737549130000|2025-01-22 12:32:10|43318.6|43298.6|43319.5|43299.5|43322|43302|43318.6|43298.6|4
1737549140000|2025-01-22 12:32:20|43324.5|43304.5|43321.1|43301.1|43324.5|43304.5|43319.5|43299.5|12
1737549160000|2025-01-22 12:32:40|43323|43303|43340.5|43320.5|43340.5|43320.5|43323|43303|20
1737549170000|2025-01-22 12:32:50|43337|43317|43344.5|43324.5|43344.5|43324.5|43337|43317|8
1737549180000|2025-01-22 12:33:00|43347|43327|43347|43327|43347|43327|43347|43327|1
1737549190000|2025-01-22 12:33:10|43349.5|43329.5|43357|43337|43357|43337|43349.5|43329.5|11
1737549200000|2025-01-22 12:33:20|43358|43338|43362|43342|43362|43342|43357|43337|4
1737549210000|2025-01-22 12:33:30|43364.5|43344.5|43369.5|43349.5|43369.5|43349.5|43362|43342|8
1737549230000|2025-01-22 12:33:50|43368|43348|43372|43352|43372|43352|43367|43347|2
1737549240000|2025-01-22 12:34:00|43369.5|43349.5|43377|43357|43377|43357|43369.5|43349.5|6
1737549250000|2025-01-22 12:34:10|43375.5|43355.5|43379.5|43359.5|43379.5|43359.5|43374.5|43354.5|7
1737549260000|2025-01-22 12:34:20|43382|43362|43383|43363|43387|43367|43382|43362|26
1737549270000|2025-01-22 12:34:30|43382|43362|43364.5|43344.5|43382|43362|43364.5|43344.5|15
1737549280000|2025-01-22 12:34:40|43363.6|43343.6|43354.5|43334.5|43363.6|43343.6|43349.5|43329.5|18
1737549290000|2025-01-22 12:34:50|43355.5|43335.5|43360.5|43340.5|43360.5|43340.5|43355.5|43335.5|7
1737549300000|2025-01-22 12:35:00|43359.5|43339.5|43351.1|43331.1|43359.5|43339.5|43351.1|43331.1|4
1737549310000|2025-01-22 12:35:10|43350.2|43330.2|43351.1|43331.1|43351.1|43331.1|43350.2|43330.2|2
1737549320000|2025-01-22 12:35:20|43347.7|43327.7|43352|43332|43352|43332|43347.7|43327.7|4
1737549330000|2025-01-22 12:35:30|43354.5|43334.5|43358.6|43338.6|43358.6|43338.6|43354.5|43334.5|1
1737549340000|2025-01-22 12:35:40|43357|43337|43360.5|43340.5|43360.5|43340.5|43357|43337|2
1737549350000|2025-01-22 12:35:50|43363|43343|43364.5|43344.5|43364.5|43344.5|43363|43343|3
1737549360000|2025-01-22 12:36:00|43369.5|43349.5|43374.5|43354.5|43376.1|43356.1|43369.5|43349.5|3
1737549370000|2025-01-22 12:36:10|43369.5|43349.5|43369.5|43349.5|43370.5|43350.5|43369.5|43349.5|9
1737549380000|2025-01-22 12:36:20|43372|43352|43372|43352|43372|43352|43372|43352|0
1737549390000|2025-01-22 12:36:30|43371.1|43351.1|43367|43347|43372|43352|43367|43347|6
1737549400000|2025-01-22 12:36:40|43364.5|43344.5|43367|43347|43367|43347|43364.5|43344.5|1
1737549410000|2025-01-22 12:36:50|43364.5|43344.5|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|4
1737549420000|2025-01-22 12:37:00|43367|43347|43359.5|43339.5|43368.6|43348.6|43359.5|43339.5|3
1737549430000|2025-01-22 12:37:10|43358.6|43338.6|43359.5|43339.5|43359.5|43339.5|43357|43337|2
1737549440000|2025-01-22 12:37:20|43360.5|43340.5|43359.5|43339.5|43360.5|43340.5|43359.5|43339.5|2
1737549450000|2025-01-22 12:37:30|43357|43337|43354.5|43334.5|43357|43337|43354.5|43334.5|1
1737549460000|2025-01-22 12:37:40|43353.6|43333.6|43358|43338|43358|43338|43353.6|43333.6|4
1737549470000|2025-01-22 12:37:50|43359.5|43339.5|43358|43338|43360.5|43340.5|43358|43338|0
1737549480000|2025-01-22 12:38:00|43358.9|43338.9|43360.5|43340.5|43361.4|43341.4|43358|43338|3
1737549490000|2025-01-22 12:38:10|43358|43338|43358|43338|43360.5|43340.5|43357|43337|5
1737549500000|2025-01-22 12:38:20|43357|43337|43356.1|43336.1|43357|43337|43356.1|43336.1|2
1737549510000|2025-01-22 12:38:30|43354.5|43334.5|43353.6|43333.6|43355.5|43335.5|43353.6|43333.6|2
1737549520000|2025-01-22 12:38:40|43352|43332|43341.1|43321.1|43352|43332|43341.1|43321.1|2
1737549530000|2025-01-22 12:38:50|43339.5|43319.5|43331.1|43311.1|43339.5|43319.5|43326.1|43306.1|5
1737549540000|2025-01-22 12:39:00|43332|43312|43331.1|43311.1|43332|43312|43331.1|43311.1|0
1737549550000|2025-01-22 12:39:10|43328|43308|43329.5|43309.5|43329.5|43309.5|43328|43308|1
1737549560000|2025-01-22 12:39:20|43328|43308|43328|43308|43328|43308|43324.5|43304.5|4
1737549570000|2025-01-22 12:39:30|43330.5|43310.5|43328|43308|43330.5|43310.5|43328|43308|7
1737549580000|2025-01-22 12:39:40|43330.5|43310.5|43328|43308|43331.1|43311.1|43328|43308|4
1737549590000|2025-01-22 12:39:50|43327|43307|43330.5|43310.5|43330.5|43310.5|43327|43307|3
1737549600000|2025-01-22 12:40:00|43331.4|43311.4|43331.4|43311.4|43333.9|43313.9|43330.5|43310.5|4
1737549610000|2025-01-22 12:40:10|43332.3|43312.3|43330.5|43310.5|43332.3|43312.3|43330.5|43310.5|9
1737549620000|2025-01-22 12:40:20|43331.4|43311.4|43338.9|43318.9|43338.9|43318.9|43331.4|43311.4|6
1737549630000|2025-01-22 12:40:30|43345.5|43325.5|43346.4|43326.4|43346.4|43326.4|43345.5|43325.5|2
1737549640000|2025-01-22 12:40:40|43348.9|43328.9|43337.7|43317.7|43354.8|43334.8|43337.7|43317.7|68
1737549650000|2025-01-22 12:40:50|43336.8|43316.8|43337.7|43317.7|43337.7|43317.7|43336.8|43316.8|2
1737549660000|2025-01-22 12:41:00|43339.3|43319.3|43337.7|43317.7|43340.2|43320.2|43337.7|43317.7|0
1737549670000|2025-01-22 12:41:10|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|43340.2|43320.2|2
1737549680000|2025-01-22 12:41:20|43341.1|43321.1|43343.6|43323.6|43343.6|43323.6|43341.1|43321.1|2
1737549690000|2025-01-22 12:41:30|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|43345.2|43325.2|4
1737549700000|2025-01-22 12:41:40|43348.6|43328.6|43372.1|43352.1|43372.1|43352.1|43348.6|43328.6|57
1737549710000|2025-01-22 12:41:50|43374.6|43354.6|43372.1|43352.1|43377.7|43357.7|43372.1|43352.1|18
1737549720000|2025-01-22 12:42:00|43371.1|43351.1|43374.6|43354.6|43374.6|43354.6|43368.6|43348.6|4
1737549730000|2025-01-22 12:42:10|43369.6|43349.6|43364.6|43344.6|43372.1|43352.1|43364.6|43344.6|16
1737549740000|2025-01-22 12:42:20|43367.1|43347.1|43367.1|43347.1|43370.5|43350.5|43367.1|43347.1|1
1737549750000|2025-01-22 12:42:30|43366.1|43346.1|43369.6|43349.6|43369.6|43349.6|43364.6|43344.6|4
1737549760000|2025-01-22 12:42:40|43372.1|43352.1|43377.1|43357.1|43377.1|43357.1|43372.1|43352.1|3
1737549770000|2025-01-22 12:42:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|1
1737549780000|2025-01-22 12:43:00|43378.6|43358.6|43375.2|43355.2|43378.6|43358.6|43375.2|43355.2|1
1737549790000|2025-01-22 12:43:10|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|2
1737549800000|2025-01-22 12:43:20|43373.6|43353.6|43375.2|43355.2|43377.7|43357.7|43372.7|43352.7|19
1737549810000|2025-01-22 12:43:30|43376.1|43356.1|43380.2|43360.2|43380.2|43360.2|43376.1|43356.1|6
1737549820000|2025-01-22 12:43:40|43377.7|43357.7|43377.7|43357.7|43380.2|43360.2|43377.7|43357.7|3
1737549830000|2025-01-22 12:43:50|43380.2|43360.2|43380.2|43360.2|43380.2|43360.2|43375.2|43355.2|8
1737549840000|2025-01-22 12:44:00|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|4
1737549850000|2025-01-22 12:44:10|43381.1|43361.1|43382.7|43362.7|43382.7|43362.7|43380.2|43360.2|0
1737549860000|2025-01-22 12:44:20|43385.5|43365.5|43387.1|43367.1|43387.1|43367.1|43385.5|43365.5|4
1737549870000|2025-01-22 12:44:30|43393.6|43373.6|43399.8|43379.8|43399.8|43379.8|43393.6|43373.6|199
1737549880000|2025-01-22 12:44:40|43398.9|43378.9|43402.3|43382.3|43402.3|43382.3|43398.9|43378.9|7
1737549890000|2025-01-22 12:44:50|43403.3|43383.3|43397.1|43377.1|43405.5|43385.5|43397.1|43377.1|4
1737549900000|2025-01-22 12:45:00|43396.1|43376.1|43391.1|43371.1|43396.1|43376.1|43391.1|43371.1|2
1737549910000|2025-01-22 12:45:10|43389.6|43369.6|43388.6|43368.6|43389.6|43369.6|43388.6|43368.6|2
1737549920000|2025-01-22 12:45:20|43387.1|43367.1|43376.1|43356.1|43387.1|43367.1|43376.1|43356.1|5
1737549930000|2025-01-22 12:45:30|43372.7|43352.7|43370.2|43350.2|43373.6|43353.6|43370.2|43350.2|2
1737549940000|2025-01-22 12:45:40|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|2
1737549950000|2025-01-22 12:45:50|43372.7|43352.7|43371.1|43351.1|43372.7|43352.7|43371.1|43351.1|1
1737549960000|2025-01-22 12:46:00|43369.6|43349.6|43363.6|43343.6|43369.6|43349.6|43363.6|43343.6|2
1737549990000|2025-01-22 12:46:30|43358.6|43338.6|43360.5|43340.5|43360.5|43340.5|43358.6|43338.6|8
1737550000000|2025-01-22 12:46:40|43356.1|43336.1|43355.2|43335.2|43357.7|43337.7|43350.2|43330.2|34
1737550010000|2025-01-22 12:46:50|43352.7|43332.7|43352.7|43332.7|43352.7|43332.7|43351.8|43331.8|2
1737550020000|2025-01-22 12:47:00|43351.8|43331.8|43351.8|43331.8|43355.2|43335.2|43351.8|43331.8|2
1737550030000|2025-01-22 12:47:10|43350.8|43330.8|43348.3|43328.3|43350.8|43330.8|43348.3|43328.3|20
1737550040000|2025-01-22 12:47:20|43349.3|43329.3|43350.2|43330.2|43350.2|43330.2|43347.7|43327.7|2
1737550050000|2025-01-22 12:47:30|43352.7|43332.7|43352.7|43332.7|43353.6|43333.6|43352.7|43332.7|1
1737550060000|2025-01-22 12:47:40|43347.7|43327.7|43337.7|43317.7|43347.7|43327.7|43337.7|43317.7|11
1737550070000|2025-01-22 12:47:50|||||||||1
1737550080000|2025-01-22 12:48:00|43336.8|43316.8|43336.8|43316.8|43337.7|43317.7|43336.8|43316.8|2
1737550090000|2025-01-22 12:48:10|||||||||2
1737550100000|2025-01-22 12:48:20|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|6
1737550110000|2025-01-22 12:48:30|43332.7|43312.7|43333.6|43313.6|43333.6|43313.6|43330.2|43310.2|3
1737550120000|2025-01-22 12:48:40|43332.7|43312.7|43332.7|43312.7|43335.2|43315.2|43332.7|43312.7|4
1737550130000|2025-01-22 12:48:50|43333.6|43313.6|43331.8|43311.8|43333.6|43313.6|43331.8|43311.8|0
1737550140000|2025-01-22 12:49:00|43335.2|43315.2|43335.2|43315.2|43335.2|43315.2|43334.3|43314.3|4
1737550150000|2025-01-22 12:49:10|43334.3|43314.3|43336.1|43316.1|43336.1|43316.1|43334.3|43314.3|4
1737550160000|2025-01-22 12:49:20|43335.2|43315.2|43325.2|43305.2|43335.2|43315.2|43325.2|43305.2|7
1737550170000|2025-01-22 12:49:30|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|2
1737550180000|2025-01-22 12:49:40|43323.4|43303.4|43324.3|43304.3|43324.3|43304.3|43323.4|43303.4|0
1737550190000|2025-01-22 12:49:50|43323.4|43303.4|43309.3|43289.3|43323.4|43303.4|43308.4|43288.4|60
1737550200000|2025-01-22 12:50:00|43308.4|43288.4|43309.3|43289.3|43309.3|43289.3|43308.4|43288.4|4
1737550210000|2025-01-22 12:50:10|43308.4|43288.4|43299.9|43279.9|43308.4|43288.4|43297.4|43277.4|12
1737550220000|2025-01-22 12:50:20|43298.4|43278.4|43293.4|43273.4|43298.4|43278.4|43293.4|43273.4|9
1737550230000|2025-01-22 12:50:30|43285.9|43265.9|43283.4|43263.4|43287.4|43267.4|43283.4|43263.4|15
1737550240000|2025-01-22 12:50:40|43280.9|43260.9|43284.3|43264.3|43285.2|43265.2|43280.9|43260.9|8
1737550250000|2025-01-22 12:50:50|43283.4|43263.4|43284.3|43264.3|43284.3|43264.3|43280.9|43260.9|5
1737550260000|2025-01-22 12:51:00|43280.9|43260.9|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|20
1737550270000|2025-01-22 12:51:10|43278.4|43258.4|43277.4|43257.4|43278.4|43258.4|43275.9|43255.9|10
1737550280000|2025-01-22 12:51:20|43276.5|43256.5|43275.9|43255.9|43276.5|43256.5|43274.9|43254.9|5
1737550290000|2025-01-22 12:51:30|43274.9|43254.9|43295.9|43275.9|43295.9|43275.9|43274.9|43254.9|11
1737550300000|2025-01-22 12:51:40|43294.9|43274.9|43293.4|43273.4|43295.9|43275.9|43293.4|43273.4|4
1737550310000|2025-01-22 12:51:50|43292.4|43272.4|43295.9|43275.9|43295.9|43275.9|43290.9|43270.9|2
1737550320000|2025-01-22 12:52:00|43297.7|43277.7|43299.3|43279.3|43301.8|43281.8|43297.7|43277.7|3
1737550330000|2025-01-22 12:52:10|43301.8|43281.8|43305.2|43285.2|43305.2|43285.2|43301.8|43281.8|113
1737550340000|2025-01-22 12:52:20|43308.7|43288.7|43310.2|43290.2|43310.2|43290.2|43308.7|43288.7|7
1737550350000|2025-01-22 12:52:30|43317.7|43297.7|43333.7|43313.7|43333.7|43313.7|43317.7|43297.7|8
1737550360000|2025-01-22 12:52:40|43330.2|43310.2|43330.2|43310.2|43333.7|43313.7|43330.2|43310.2|7
1737550370000|2025-01-22 12:52:50|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43328.4|43308.4|3
1737550380000|2025-01-22 12:53:00|43326.8|43306.8|43326.8|43306.8|43327.7|43307.7|43326.8|43306.8|4
1737550390000|2025-01-22 12:53:10|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|43325.2|43305.2|1
1737550400000|2025-01-22 12:53:20|43326.2|43306.2|43327.1|43307.1|43327.1|43307.1|43326.2|43306.2|5
1737550410000|2025-01-22 12:53:30|43326.2|43306.2|43326.2|43306.2|43327.1|43307.1|43326.2|43306.2|4
1737550440000|2025-01-22 12:54:00|43327.7|43307.7|43326.2|43306.2|43328.7|43308.7|43325.2|43305.2|11
1737550450000|2025-01-22 12:54:10|43327.1|43307.1|43333.7|43313.7|43333.7|43313.7|43327.1|43307.1|6
1737550460000|2025-01-22 12:54:20|43338.7|43318.7|43351.2|43331.2|43351.2|43331.2|43338.7|43318.7|16
1737550470000|2025-01-22 12:54:30|43352.1|43332.1|43350.2|43330.2|43352.1|43332.1|43350.2|43330.2|2
1737550480000|2025-01-22 12:54:40|43351.2|43331.2|43351.2|43331.2|43353.7|43333.7|43350.2|43330.2|8
1737550490000|2025-01-22 12:54:50|43353.7|43333.7|43354.6|43334.6|43360.5|43340.5|43353.7|43333.7|14
1737550500000|2025-01-22 12:55:00|43358|43338|43372.1|43352.1|43376.2|43356.2|43358|43338|12
1737550510000|2025-01-22 12:55:10|43373.7|43353.7|43379.6|43359.6|43379.6|43359.6|43372.1|43352.1|10
1737550520000|2025-01-22 12:55:20|43382.1|43362.1|43372.1|43352.1|43382.1|43362.1|43369.6|43349.6|18
1737550530000|2025-01-22 12:55:30|43374.6|43354.6|43378|43358|43379.6|43359.6|43374.6|43354.6|11
1737550540000|2025-01-22 12:55:40|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43377.1|43357.1|2
1737550550000|2025-01-22 12:55:50|43380.5|43360.5|43379.6|43359.6|43382.1|43362.1|43377.1|43357.1|2
1737550560000|2025-01-22 12:56:00|43377.1|43357.1|43382.1|43362.1|43382.1|43362.1|43377.1|43357.1|0
1737550570000|2025-01-22 12:56:10|||||||||3
1737550580000|2025-01-22 12:56:20|43381.2|43361.2|43377.1|43357.1|43381.2|43361.2|43374.6|43354.6|3
1737550590000|2025-01-22 12:56:30|43376.2|43356.2|43374.6|43354.6|43377.1|43357.1|43374.6|43354.6|2
1737550600000|2025-01-22 12:56:40|43375.2|43355.2|43374.3|43354.3|43376.2|43356.2|43372.7|43352.7|8
1737550610000|2025-01-22 12:56:50|43372.7|43352.7|43375.2|43355.2|43386.2|43366.2|43372.7|43352.7|88
1737550620000|2025-01-22 12:57:00|43374.3|43354.3|43372.7|43352.7|43377.7|43357.7|43370.2|43350.2|1
1737550630000|2025-01-22 12:57:10|43375.2|43355.2|43377.7|43357.7|43377.7|43357.7|43375.2|43355.2|0
1737550640000|2025-01-22 12:57:20|43378.7|43358.7|43377.7|43357.7|43382.7|43362.7|43377.7|43357.7|0
1737550650000|2025-01-22 12:57:30|43376.8|43356.8|43378.4|43358.4|43378.4|43358.4|43375.2|43355.2|1
1737550660000|2025-01-22 12:57:40|43378.7|43358.7|43375.2|43355.2|43380.2|43360.2|43375.2|43355.2|11
1737550670000|2025-01-22 12:57:50|43376.8|43356.8|43377.7|43357.7|43377.7|43357.7|43376.8|43356.8|2
1737550680000|2025-01-22 12:58:00|43375.2|43355.2|43375.2|43355.2|43380.2|43360.2|43375.2|43355.2|7
1737550690000|2025-01-22 12:58:10|43376.2|43356.2|43380.2|43360.2|43380.2|43360.2|43376.2|43356.2|3
1737550700000|2025-01-22 12:58:20|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|0
1737550710000|2025-01-22 12:58:30|43380.2|43360.2|43390.2|43370.2|43390.2|43370.2|43380.2|43360.2|3
1737550720000|2025-01-22 12:58:40|43391.2|43371.2|43392.7|43372.7|43394.3|43374.3|43390.2|43370.2|8
1737550730000|2025-01-22 12:58:50|43395.2|43375.2|43395.2|43375.2|43397.7|43377.7|43392.7|43372.7|13
1737550740000|2025-01-22 12:59:00|43397.7|43377.7|43392.7|43372.7|43397.7|43377.7|43387.7|43367.7|4
1737550750000|2025-01-22 12:59:10|||||||||5
1737550760000|2025-01-22 12:59:20|43387.7|43367.7|43387.7|43367.7|43387.7|43367.7|43387.7|43367.7|3
1737550770000|2025-01-22 12:59:30|43386.2|43366.2|43380.2|43360.2|43386.2|43366.2|43380.2|43360.2|10
1737550780000|2025-01-22 12:59:40|43381.2|43361.2|43381.2|43361.2|43381.2|43361.2|43380.2|43360.2|0
1737550790000|2025-01-22 12:59:50|43380.2|43360.2|43373.7|43353.7|43381.2|43361.2|43373.7|43353.7|5
1737550800000|2025-01-22 13:00:00|43372.7|43352.7|43365.2|43345.2|43377.1|43357.1|43363.7|43343.7|37
1737550810000|2025-01-22 13:00:10|43366.2|43346.2|43397.4|43377.4|43397.4|43377.4|43366.2|43346.2|23
1737550820000|2025-01-22 13:00:20|43399|43379|43402.1|43382.1|43406.5|43386.5|43399|43379|21
1737550830000|2025-01-22 13:00:30|43400.5|43380.5|43403|43383|43403|43383|43399|43379|0
1737550840000|2025-01-22 13:00:40|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43398.7|43378.7|3
1737550850000|2025-01-22 13:00:50|43400.5|43380.5|43414.6|43394.6|43414.6|43394.6|43400.5|43380.5|2
1737550860000|2025-01-22 13:01:00|43413.7|43393.7|43423|43403|43423|43403|43412.1|43392.1|14
1737550870000|2025-01-22 13:01:10|43422.1|43402.1|43429.6|43409.6|43429.6|43409.6|43420.5|43400.5|7
1737550880000|2025-01-22 13:01:20|43430.5|43410.5|43432.1|43412.1|43435.5|43415.5|43430.5|43410.5|41
1737550890000|2025-01-22 13:01:30|43433|43413|43432.1|43412.1|43434|43414|43432.1|43412.1|6
1737550900000|2025-01-22 13:01:40|43431.2|43411.2|43436.5|43416.5|43436.5|43416.5|43431.2|43411.2|5
1737550910000|2025-01-22 13:01:50|43440.5|43420.5|43443|43423|43443|43423|43440.5|43420.5|9
1737550920000|2025-01-22 13:02:00|43447.1|43427.1|43438.7|43418.7|43447.1|43427.1|43438.7|43418.7|4
1737550930000|2025-01-22 13:02:10|43437.1|43417.1|43427.1|43407.1|43437.1|43417.1|43427.1|43407.1|9
1737550940000|2025-01-22 13:02:20|43428|43408|43431.5|43411.5|43431.5|43411.5|43428|43408|15
1737550950000|2025-01-22 13:02:30|43430.5|43410.5|43431.5|43411.5|43432.4|43412.4|43428|43408|2
1737550960000|2025-01-22 13:02:40|43434|43414|43431.5|43411.5|43434|43414|43430.5|43410.5|1
1737550970000|2025-01-22 13:02:50|43433|43413|43428|43408|43434|43414|43428|43408|1
1737550980000|2025-01-22 13:03:00|43426.2|43406.2|43411.2|43391.2|43426.2|43406.2|43411.2|43391.2|9
1737550990000|2025-01-22 13:03:10|43413.7|43393.7|43413.7|43393.7|43413.7|43393.7|43411.2|43391.2|1
1737551000000|2025-01-22 13:03:20|43414.6|43394.6|43405.5|43385.5|43414.6|43394.6|43405.5|43385.5|4
1737551010000|2025-01-22 13:03:30|43406.5|43386.5|43403.7|43383.7|43408|43388|43403.7|43383.7|5
1737551020000|2025-01-22 13:03:40|43404.6|43384.6|43409.6|43389.6|43409.6|43389.6|43403.7|43383.7|4
1737551030000|2025-01-22 13:03:50|43410.5|43390.5|43410.5|43390.5|43411.5|43391.5|43410.5|43390.5|1
1737551040000|2025-01-22 13:04:00|||||||||2
1737551050000|2025-01-22 13:04:10|43408|43388|43409.6|43389.6|43410.5|43390.5|43407.1|43387.1|5
1737551060000|2025-01-22 13:04:20|43410.5|43390.5|43416.5|43396.5|43417.4|43397.4|43408|43388|9
1737551070000|2025-01-22 13:04:30|43418|43398|43417.1|43397.1|43418|43398|43417.1|43397.1|1
1737551080000|2025-01-22 13:04:40|43416.2|43396.2|43417.1|43397.1|43417.1|43397.1|43414.6|43394.6|4
1737551090000|2025-01-22 13:04:50|43418|43398|43422.1|43402.1|43423|43403|43418|43398|11
1737551100000|2025-01-22 13:05:00|43421.2|43401.2|43414|43394|43421.2|43401.2|43412.1|43392.1|8
1737551110000|2025-01-22 13:05:10|43413|43393|43424|43404|43424|43404|43413|43393|6
1737551120000|2025-01-22 13:05:20|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424|43404|1
1737551130000|2025-01-22 13:05:30|43430.5|43410.5|43431.2|43411.2|43432.1|43412.1|43430.5|43410.5|10
1737551140000|2025-01-22 13:05:40|43430.3|43410.3|43422.1|43402.1|43430.3|43410.3|43422.1|43402.1|5
1737551150000|2025-01-22 13:05:50|43417.1|43397.1|43415.5|43395.5|43417.1|43397.1|43412.1|43392.1|3
1737551160000|2025-01-22 13:06:00|43413|43393|43413|43393|43415.5|43395.5|43413|43393|1
1737551170000|2025-01-22 13:06:10|43415.5|43395.5|43412.1|43392.1|43415.5|43395.5|43412.1|43392.1|6
1737551190000|2025-01-22 13:06:30|43413|43393|43411.2|43391.2|43413|43393|43411.2|43391.2|8
1737551200000|2025-01-22 13:06:40|43412.1|43392.1|43417.1|43397.1|43417.1|43397.1|43411.2|43391.2|13
1737551210000|2025-01-22 13:06:50|43418|43398|43423|43403|43425.5|43405.5|43418|43398|5
1737551220000|2025-01-22 13:07:00|43424|43404|43427.1|43407.1|43427.1|43407.1|43423|43403|1
1737551230000|2025-01-22 13:07:10|43428.1|43408.1|43438.1|43418.1|43438.1|43418.1|43428.1|43408.1|4
1737551250000|2025-01-22 13:07:30|||||||||2
1737551260000|2025-01-22 13:07:40|43435.6|43415.6|43444.6|43424.6|43444.6|43424.6|43435.6|43415.6|14
1737551270000|2025-01-22 13:07:50|43447.1|43427.1|43453.1|43433.1|43455.6|43435.6|43447.1|43427.1|34
1737551280000|2025-01-22 13:08:00|43455.6|43435.6|43457.1|43437.1|43457.1|43437.1|43455.6|43435.6|4
1737551290000|2025-01-22 13:08:10|43458.1|43438.1|43449.6|43429.6|43458.1|43438.1|43448.7|43428.7|7
1737551300000|2025-01-22 13:08:20|43450.6|43430.6|43461.5|43441.5|43461.5|43441.5|43450.6|43430.6|4
1737551310000|2025-01-22 13:08:30|43460.6|43440.6|43458.7|43438.7|43460.6|43440.6|43458.7|43438.7|3
1737551320000|2025-01-22 13:08:40|43457.8|43437.8|43458.7|43438.7|43459.6|43439.6|43457.8|43437.8|1
1737551330000|2025-01-22 13:08:50|43461.2|43441.2|43457.1|43437.1|43461.2|43441.2|43457.1|43437.1|9
1737551340000|2025-01-22 13:09:00|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|43454.6|43434.6|1
1737551350000|2025-01-22 13:09:10|43453.7|43433.7|43439.6|43419.6|43453.7|43433.7|43438.7|43418.7|10
1737551360000|2025-01-22 13:09:20|43438.7|43418.7|43431.2|43411.2|43439.6|43419.6|43431.2|43411.2|3
1737551370000|2025-01-22 13:09:30|43432.1|43412.1|43434.6|43414.6|43437.1|43417.1|43432.1|43412.1|1
1737551380000|2025-01-22 13:09:40|43435.6|43415.6|43433.7|43413.7|43437.1|43417.1|43433.7|43413.7|0
1737551390000|2025-01-22 13:09:50|43434.6|43414.6|43437.1|43417.1|43437.1|43417.1|43431.2|43411.2|13
1737551400000|2025-01-22 13:10:00|43438.1|43418.1|43434.6|43414.6|43438.1|43418.1|43433.1|43413.1|13
1737551410000|2025-01-22 13:10:10|43435.6|43415.6|43433.7|43413.7|43437.1|43417.1|43433.7|43413.7|7
1737551420000|2025-01-22 13:10:20|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|4
1737551430000|2025-01-22 13:10:30|43432.1|43412.1|43433.1|43413.1|43433.1|43413.1|43429.6|43409.6|21
1737551440000|2025-01-22 13:10:40|43437.1|43417.1|43439|43419|43439|43419|43437.1|43417.1|2
1737551450000|2025-01-22 13:10:50|43440.6|43420.6|43450.6|43430.6|43450.6|43430.6|43440.6|43420.6|41
1737551460000|2025-01-22 13:11:00|43452.1|43432.1|43437.1|43417.1|43454.6|43434.6|43434.6|43414.6|10
1737551470000|2025-01-22 13:11:10|43438.1|43418.1|43445.6|43425.6|43445.6|43425.6|43438.1|43418.1|6
1737551480000|2025-01-22 13:11:20|43448.1|43428.1|43448.1|43428.1|43449.6|43429.6|43447.1|43427.1|2
1737551490000|2025-01-22 13:11:30|43447.1|43427.1|43444.6|43424.6|43448.1|43428.1|43444.6|43424.6|4
1737551500000|2025-01-22 13:11:40|43445.6|43425.6|43448.1|43428.1|43448.1|43428.1|43445.6|43425.6|4
1737551510000|2025-01-22 13:11:50|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43448.1|43428.1|11
1737551520000|2025-01-22 13:12:00|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|43450.6|43430.6|7
1737551530000|2025-01-22 13:12:10|43449|43429|43454|43434|43454|43434|43449|43429|46
1737551540000|2025-01-22 13:12:20|43451.5|43431.5|43451.5|43431.5|43451.5|43431.5|43450.6|43430.6|4
1737551550000|2025-01-22 13:12:30|43454|43434|43454|43434|43454|43434|43454|43434|4
1737551560000|2025-01-22 13:12:40|||||||||8
1737551570000|2025-01-22 13:12:50|43454.9|43434.9|43454.9|43434.9|43454.9|43434.9|43454|43434|3
1737551580000|2025-01-22 13:13:00|43455.9|43435.9|43454|43434|43457.4|43437.4|43454|43434|5
1737551590000|2025-01-22 13:13:10|43455.9|43435.9|43454|43434|43457.4|43437.4|43454|43434|8
1737551600000|2025-01-22 13:13:20|43457.4|43437.4|43454|43434|43457.4|43437.4|43454|43434|9
1737551610000|2025-01-22 13:13:30|43453.1|43433.1|43452.1|43432.1|43454|43434|43452.1|43432.1|1
1737551620000|2025-01-22 13:13:40|43453.1|43433.1|43450.6|43430.6|43453.1|43433.1|43450.6|43430.6|4
1737551630000|2025-01-22 13:13:50|43448.1|43428.1|43449|43429|43449|43429|43446.5|43426.5|2
1737551640000|2025-01-22 13:14:00|43446.5|43426.5|43450.9|43430.9|43450.9|43430.9|43446.5|43426.5|5
1737551650000|2025-01-22 13:14:10|43449|43429|43432.1|43412.1|43449.9|43429.9|43432.1|43412.1|10
1737551660000|2025-01-22 13:14:20|43429|43409|43425.6|43405.6|43429|43409|43425.6|43405.6|4
1737551670000|2025-01-22 13:14:30|43426.5|43406.5|43423.1|43403.1|43426.5|43406.5|43423.1|43403.1|5
1737551680000|2025-01-22 13:14:40|43421.5|43401.5|43420.6|43400.6|43421.5|43401.5|43420.6|43400.6|3
1737551690000|2025-01-22 13:14:50|43421.5|43401.5|43429.9|43409.9|43429.9|43409.9|43420.6|43400.6|9
1737551700000|2025-01-22 13:15:00|43430.9|43410.9|43433.4|43413.4|43433.4|43413.4|43430.9|43410.9|6
1737551710000|2025-01-22 13:15:10|43432.4|43412.4|43431.5|43411.5|43432.4|43412.4|43431.5|43411.5|1
1737551730000|2025-01-22 13:15:30|43428.1|43408.1|43426.5|43406.5|43428.1|43408.1|43426.5|43406.5|2
1737551740000|2025-01-22 13:15:40|43425.6|43405.6|43421.5|43401.5|43426.5|43406.5|43420.6|43400.6|6
1737551750000|2025-01-22 13:15:50|43420.6|43400.6|43421.5|43401.5|43422.4|43402.4|43420.6|43400.6|3
1737551760000|2025-01-22 13:16:00|43424|43404|43426.5|43406.5|43426.5|43406.5|43422.1|43402.1|10
1737551770000|2025-01-22 13:16:10|43427.4|43407.4|43427.4|43407.4|43429.9|43409.9|43427.4|43407.4|4
1737551780000|2025-01-22 13:16:20|43425.6|43405.6|43424|43404|43425.6|43405.6|43424|43404|0
1737551790000|2025-01-22 13:16:30|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|2
1737551800000|2025-01-22 13:16:40|43426.5|43406.5|43427.4|43407.4|43427.4|43407.4|43426.5|43406.5|1
1737551810000|2025-01-22 13:16:50|43429|43409|43429.9|43409.9|43429.9|43409.9|43429|43409|2
1737551820000|2025-01-22 13:17:00|43429|43409|43429|43409|43429|43409|43429|43409|0
1737551830000|2025-01-22 13:17:10|43425.9|43405.9|43426.5|43406.5|43427.4|43407.4|43424|43404|10
1737551840000|2025-01-22 13:17:20|43424.9|43404.9|43427.4|43407.4|43427.4|43407.4|43424.9|43404.9|2
1737551850000|2025-01-22 13:17:30|43429|43409|43431.5|43411.5|43431.5|43411.5|43429|43409|1
1737551880000|2025-01-22 13:18:00|43432.4|43412.4|43432.4|43412.4|43433.4|43413.4|43432.4|43412.4|5
1737551890000|2025-01-22 13:18:10|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|7
1737551900000|2025-01-22 13:18:20|43432.4|43412.4|43431.5|43411.5|43432.4|43412.4|43431.5|43411.5|1
1737551910000|2025-01-22 13:18:30|43429|43409|43420.6|43400.6|43429|43409|43420.6|43400.6|5
1737551920000|2025-01-22 13:18:40|43418.1|43398.1|43415.6|43395.6|43420.6|43400.6|43415.6|43395.6|4
1737551930000|2025-01-22 13:18:50|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|1
1737551940000|2025-01-22 13:19:00|43417.4|43397.4|43409.9|43389.9|43417.4|43397.4|43409.9|43389.9|5
1737551950000|2025-01-22 13:19:10|43404|43384|43399|43379|43404|43384|43399|43379|8
1737551960000|2025-01-22 13:19:20|43399.9|43379.9|43399|43379|43401.5|43381.5|43399|43379|1
1737551970000|2025-01-22 13:19:30|43399.9|43379.9|43399.9|43379.9|43402.4|43382.4|43399|43379|0
1737551980000|2025-01-22 13:19:40|43399|43379|43399|43379|43399.9|43379.9|43399|43379|0
1737551990000|2025-01-22 13:19:50|43399.9|43379.9|43399.9|43379.9|43402.4|43382.4|43399|43379|1
1737552000000|2025-01-22 13:20:00|43402.4|43382.4|43404|43384|43407.4|43387.4|43402.4|43382.4|12
1737552010000|2025-01-22 13:20:10|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43398.1|43378.1|4
1737552020000|2025-01-22 13:20:20|43399.7|43379.7|43399|43379|43399.7|43379.7|43396.5|43376.5|1
1737552030000|2025-01-22 13:20:30|43398.1|43378.1|43396.5|43376.5|43399|43379|43396.5|43376.5|1
1737552040000|2025-01-22 13:20:40|43399|43379|43399|43379|43399|43379|43396.5|43376.5|2
1737552050000|2025-01-22 13:20:50|43397.4|43377.4|43399|43379|43399|43379|43397.4|43377.4|8
1737552070000|2025-01-22 13:21:10|43399.9|43379.9|43398.1|43378.1|43399.9|43379.9|43398.1|43378.1|48
1737552080000|2025-01-22 13:21:20|43399|43379|43393.1|43373.1|43399|43379|43393.1|43373.1|8
1737552090000|2025-01-22 13:21:30|43390.6|43370.6|43388.7|43368.7|43390.6|43370.6|43388.7|43368.7|1
1737552100000|2025-01-22 13:21:40|43390.6|43370.6|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|5
1737552110000|2025-01-22 13:21:50|43388.7|43368.7|43392.2|43372.2|43392.2|43372.2|43388.7|43368.7|1
1737552120000|2025-01-22 13:22:00|43390.3|43370.3|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|6
1737552130000|2025-01-22 13:22:10|43388.7|43368.7|43392.2|43372.2|43392.2|43372.2|43388.7|43368.7|2
1737552140000|2025-01-22 13:22:20|43391.2|43371.2|43389.7|43369.7|43392.2|43372.2|43389.7|43369.7|2
1737552150000|2025-01-22 13:22:30|43392.2|43372.2|43394|43374|43394|43374|43388.7|43368.7|7
1737552160000|2025-01-22 13:22:40|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|43395.6|43375.6|1
1737552170000|2025-01-22 13:22:50|43396.5|43376.5|43400.6|43380.6|43400.6|43380.6|43395.6|43375.6|5
1737552180000|2025-01-22 13:23:00|43401.5|43381.5|43404.7|43384.7|43404.7|43384.7|43401.5|43381.5|7
1737552190000|2025-01-22 13:23:10|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|3
1737552200000|2025-01-22 13:23:20|||||||||6
1737552210000|2025-01-22 13:23:30|43403.1|43383.1|43402.2|43382.2|43405.6|43385.6|43402.2|43382.2|3
1737552220000|2025-01-22 13:23:40|43404|43384|43401.5|43381.5|43405.6|43385.6|43401.5|43381.5|77
1737552230000|2025-01-22 13:23:50|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|4
1737552240000|2025-01-22 13:24:00|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|43393.7|43373.7|1
1737552250000|2025-01-22 13:24:10|43392.2|43372.2|43395|43375|43395|43375|43391.2|43371.2|3
1737552260000|2025-01-22 13:24:20|43395.9|43375.9|43401.5|43381.5|43401.5|43381.5|43395.9|43375.9|26
1737552270000|2025-01-22 13:24:30|43399|43379|43405|43385|43405|43385|43399|43379|13
1737552280000|2025-01-22 13:24:40|43405.9|43385.9|43405|43385|43405.9|43385.9|43404|43384|14
1737552290000|2025-01-22 13:24:50|43406.5|43386.5|43407.5|43387.5|43410|43390|43405|43385|20
1737552300000|2025-01-22 13:25:00|43409|43389|43412.5|43392.5|43412.5|43392.5|43407.5|43387.5|4
1737552310000|2025-01-22 13:25:10|43410.6|43390.6|43407.5|43387.5|43410.6|43390.6|43407.5|43387.5|9
1737552320000|2025-01-22 13:25:20|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|43408.4|43388.4|4
1737552330000|2025-01-22 13:25:30|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|43410.9|43390.9|3
1737552340000|2025-01-22 13:25:40|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|43407.5|43387.5|6
1737552350000|2025-01-22 13:25:50|43406.5|43386.5|43404|43384|43407.5|43387.5|43404|43384|7
1737552360000|2025-01-22 13:26:00|43405|43385|43389|43369|43405|43385|43389|43369|5
1737552370000|2025-01-22 13:26:10|43386.5|43366.5|43383.1|43363.1|43386.5|43366.5|43383.1|43363.1|7
1737552380000|2025-01-22 13:26:20|43382.2|43362.2|43375|43355|43382.2|43362.2|43374|43354|11
1737552390000|2025-01-22 13:26:30|43374|43354|43375|43355|43375|43355|43374|43354|0
1737552400000|2025-01-22 13:26:40|43374|43354|43377.5|43357.5|43377.5|43357.5|43374|43354|5
1737552410000|2025-01-22 13:26:50|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|43381.5|43361.5|2
1737552420000|2025-01-22 13:27:00|43380.6|43360.6|43381.5|43361.5|43381.5|43361.5|43379|43359|5
1737552430000|2025-01-22 13:27:10|43379|43359|43374.7|43354.7|43379|43359|43374.7|43354.7|7
1737552440000|2025-01-22 13:27:20|43377.2|43357.2|43379|43359|43379|43359|43377.2|43357.2|6
1737552450000|2025-01-22 13:27:30|43380.6|43360.6|43382.5|43362.5|43382.5|43362.5|43380.6|43360.6|2
1737552460000|2025-01-22 13:27:40|43383.4|43363.4|43384|43364|43384|43364|43381.5|43361.5|6
1737552470000|2025-01-22 13:27:50|43379|43359|43384|43364|43384|43364|43379|43359|5
1737552480000|2025-01-22 13:28:00|43383.1|43363.1|43378.1|43358.1|43383.1|43363.1|43378.1|43358.1|10
1737552490000|2025-01-22 13:28:10|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|6
1737552500000|2025-01-22 13:28:20|43375.6|43355.6|43374|43354|43375.6|43355.6|43374|43354|5
1737552510000|2025-01-22 13:28:30|43375|43355|43376.5|43356.5|43376.5|43356.5|43375|43355|0
1737552520000|2025-01-22 13:28:40|43375.6|43355.6|43385|43365|43385|43365|43375.6|43355.6|5
1737552530000|2025-01-22 13:28:50|43386.5|43366.5|43389|43369|43389|43369|43386.5|43366.5|2
1737552540000|2025-01-22 13:29:00|43390|43370|43389|43369|43390.9|43370.9|43389|43369|23
1737552550000|2025-01-22 13:29:10|43388.1|43368.1|43380|43360|43388.1|43368.1|43380|43360|10
1737552560000|2025-01-22 13:29:20|43381.5|43361.5|43382.5|43362.5|43382.5|43362.5|43381.5|43361.5|5
1737552570000|2025-01-22 13:29:30|43381.5|43361.5|43379|43359|43382.5|43362.5|43379|43359|5
1737552580000|2025-01-22 13:29:40|43377.2|43357.2|43375.6|43355.6|43377.2|43357.2|43375.6|43355.6|7
1737552590000|2025-01-22 13:29:50|43376.5|43356.5|43375.6|43355.6|43376.5|43356.5|43375.6|43355.6|3
1737552600000|2025-01-22 13:30:00|43374|43354|43375|43355|43375|43355|43374|43354|3
1737552610000|2025-01-22 13:30:10|43374|43354|43370.6|43350.6|43374|43354|43370.6|43350.6|2
1737552620000|2025-01-22 13:30:20|43368.1|43348.1|43370.6|43350.6|43370.6|43350.6|43368.1|43348.1|0
1737552630000|2025-01-22 13:30:30|43368.1|43348.1|43359|43339|43368.1|43348.1|43356.5|43336.5|14
1737552640000|2025-01-22 13:30:40|43360|43340|43356.5|43336.5|43360|43340|43355.6|43335.6|8
1737552650000|2025-01-22 13:30:50|43357.5|43337.5|43356.5|43336.5|43360|43340|43356.5|43336.5|1
1737552660000|2025-01-22 13:31:00|43354|43334|43353.1|43333.1|43354|43334|43353.1|43333.1|4
1737552670000|2025-01-22 13:31:10|43352.2|43332.2|43343.8|43323.8|43352.2|43332.2|43343.8|43323.8|26
1737552680000|2025-01-22 13:31:20|43344.7|43324.7|43344.7|43324.7|43347.2|43327.2|43343.8|43323.8|12
1737552690000|2025-01-22 13:31:30|43343.8|43323.8|43350.6|43330.6|43350.6|43330.6|43343.8|43323.8|10
1737552700000|2025-01-22 13:31:40|43351.5|43331.5|43356.5|43336.5|43356.5|43336.5|43351.5|43331.5|11
1737552710000|2025-01-22 13:31:50|43357.5|43337.5|43377.5|43357.5|43377.5|43357.5|43357.5|43337.5|22
1737552720000|2025-01-22 13:32:00|43378.4|43358.4|43377.5|43357.5|43380.9|43360.9|43377.5|43357.5|7
1737552730000|2025-01-22 13:32:10|43380.9|43360.9|43382.5|43362.5|43382.5|43362.5|43380.9|43360.9|5
1737552740000|2025-01-22 13:32:20|43384.3|43364.3|43386.8|43366.8|43389.3|43369.3|43384.3|43364.3|11
1737552750000|2025-01-22 13:32:30|43387.8|43367.8|43392.5|43372.5|43392.5|43372.5|43387.8|43367.8|7
1737552760000|2025-01-22 13:32:40|43395.9|43375.9|43409|43389|43409|43389|43395.9|43375.9|9
1737552770000|2025-01-22 13:32:50|43410|43390|43409|43389|43410|43390|43409|43389|5
1737552780000|2025-01-22 13:33:00|43406.5|43386.5|43410|43390|43411.5|43391.5|43406.5|43386.5|6
1737552790000|2025-01-22 13:33:10|43409.1|43389.1|43401.6|43381.6|43409.1|43389.1|43401.6|43381.6|7
1737552800000|2025-01-22 13:33:20|43400.6|43380.6|43399.1|43379.1|43401.6|43381.6|43399.1|43379.1|3
1737552810000|2025-01-22 13:33:30|43396.6|43376.6|43396.6|43376.6|43396.6|43376.6|43394.1|43374.1|7
1737552820000|2025-01-22 13:33:40|43397.5|43377.5|43407.5|43387.5|43407.5|43387.5|43397.5|43377.5|7
1737552830000|2025-01-22 13:33:50|||||||||5
1737552840000|2025-01-22 13:34:00|43409.3|43389.3|43412.5|43392.5|43412.5|43392.5|43409.3|43389.3|8
1737552850000|2025-01-22 13:34:10|43413.4|43393.4|43410|43390|43413.4|43393.4|43410|43390|2
1737552860000|2025-01-22 13:34:20|||||||||1
1737552870000|2025-01-22 13:34:30|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|43408.1|43388.1|5
1737552880000|2025-01-22 13:34:40|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|1
1737552890000|2025-01-22 13:34:50|43406.6|43386.6|43409.1|43389.1|43409.1|43389.1|43406.6|43386.6|6
1737552900000|2025-01-22 13:35:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43410|43390|11
1737552910000|2025-01-22 13:35:10|43419.1|43399.1|43422.5|43402.5|43422.5|43402.5|43419.1|43399.1|15
1737552920000|2025-01-22 13:35:20|43423.4|43403.4|43422.5|43402.5|43423.4|43403.4|43422.5|43402.5|14
1737552930000|2025-01-22 13:35:30|43421.6|43401.6|43420|43400|43422.5|43402.5|43420|43400|0
1737552940000|2025-01-22 13:35:40|43419.1|43399.1|43412.5|43392.5|43419.1|43399.1|43412.5|43392.5|3
1737552960000|2025-01-22 13:36:00|43409.1|43389.1|43412.5|43392.5|43412.5|43392.5|43409.1|43389.1|20
1737552970000|2025-01-22 13:36:10|43415|43395|43421.6|43401.6|43421.6|43401.6|43415|43395|10
1737552980000|2025-01-22 13:36:20|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|1
1737552990000|2025-01-22 13:36:30|43424.1|43404.1|43424.1|43404.1|43425|43405|43420.6|43400.6|5
1737553000000|2025-01-22 13:36:40|43420.6|43400.6|43419.1|43399.1|43421.6|43401.6|43419.1|43399.1|3
1737553010000|2025-01-22 13:36:50|||||||||1
1737553020000|2025-01-22 13:37:00|43414.1|43394.1|43405.6|43385.6|43414.1|43394.1|43405.6|43385.6|5
1737553030000|2025-01-22 13:37:10|43404.1|43384.1|43401.6|43381.6|43404.1|43384.1|43401.6|43381.6|10
1737553040000|2025-01-22 13:37:20|43404.1|43384.1|43400.6|43380.6|43404.1|43384.1|43400.6|43380.6|5
1737553050000|2025-01-22 13:37:30|43396.6|43376.6|43386.6|43366.6|43396.6|43376.6|43384.1|43364.1|5
1737553060000|2025-01-22 13:37:40|43385.6|43365.6|43378.1|43358.1|43385.6|43365.6|43378.1|43358.1|5
1737553070000|2025-01-22 13:37:50|43376.6|43356.6|43369.7|43349.7|43376.6|43356.6|43369.7|43349.7|6
1737553080000|2025-01-22 13:38:00|43368.8|43348.8|43334.7|43314.7|43368.8|43348.8|43334.7|43314.7|16
1737553090000|2025-01-22 13:38:10|43333.8|43313.8|43331.3|43311.3|43334.7|43314.7|43329.7|43309.7|10
1737553100000|2025-01-22 13:38:20|43332.2|43312.2|43338.1|43318.1|43339.4|43319.4|43329.7|43309.7|7
1737553110000|2025-01-22 13:38:30|43340.6|43320.6|43347.5|43327.5|43347.5|43327.5|43340.6|43320.6|3
1737553120000|2025-01-22 13:38:40|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|43348.4|43328.4|3
1737553130000|2025-01-22 13:38:50|43349.4|43329.4|43350.9|43330.9|43350.9|43330.9|43349.4|43329.4|1
1737553140000|2025-01-22 13:39:00|43352.5|43332.5|43350.6|43330.6|43354.1|43334.1|43350.6|43330.6|10
1737553150000|2025-01-22 13:39:10|43351.6|43331.6|43351.6|43331.6|43354.1|43334.1|43350.6|43330.6|1
1737553160000|2025-01-22 13:39:20|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|43354.1|43334.1|2
1737553170000|2025-01-22 13:39:30|43355.9|43335.9|43369.1|43349.1|43369.1|43349.1|43355.9|43335.9|16
1737553180000|2025-01-22 13:39:40|43370|43350|43369.1|43349.1|43370|43350|43369.1|43349.1|3
1737553190000|2025-01-22 13:39:50|||||||||3
1737553200000|2025-01-22 13:40:00|43370|43350|43360.6|43340.6|43370|43350|43360.6|43340.6|8
1737553210000|2025-01-22 13:40:10|43356.6|43336.6|43351.6|43331.6|43356.6|43336.6|43351.6|43331.6|9
1737553220000|2025-01-22 13:40:20|43355|43335|43353.1|43333.1|43355|43335|43353.1|43333.1|3
1737553230000|2025-01-22 13:40:30|43354.1|43334.1|43350.6|43330.6|43354.1|43334.1|43350.6|43330.6|2
1737553240000|2025-01-22 13:40:40|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|0
1737553250000|2025-01-22 13:40:50|43348.1|43328.1|43349.1|43329.1|43349.1|43329.1|43345.6|43325.6|9
1737553260000|2025-01-22 13:41:00|43348.1|43328.1|43355|43335|43355|43335|43348.1|43328.1|4
1737553270000|2025-01-22 13:41:10|43357.5|43337.5|43360|43340|43360|43340|43355|43335|4
1737553280000|2025-01-22 13:41:20|||||||||1
1737553290000|2025-01-22 13:41:30|43359.1|43339.1|43364.1|43344.1|43364.1|43344.1|43359.1|43339.1|4
1737553300000|2025-01-22 13:41:40|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|1
1737553310000|2025-01-22 13:41:50|43362.5|43342.5|43364.1|43344.1|43364.1|43344.1|43360|43340|6
1737553320000|2025-01-22 13:42:00|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|43366.6|43346.6|3
1737553330000|2025-01-22 13:42:10|43364.1|43344.1|43369.1|43349.1|43369.1|43349.1|43364.1|43344.1|7
1737553340000|2025-01-22 13:42:20|43370|43350|43374.1|43354.1|43374.1|43354.1|43366.6|43346.6|2
1737553350000|2025-01-22 13:42:30|43379.1|43359.1|43376.6|43356.6|43384.1|43364.1|43374.1|43354.1|14
1737553360000|2025-01-22 13:42:40|43375.6|43355.6|43375.6|43355.6|43375.6|43355.6|43374.1|43354.1|25
1737553380000|2025-01-22 13:43:00|43374.1|43354.1|43375|43355|43375|43355|43371.6|43351.6|5
1737553390000|2025-01-22 13:43:10|43376.6|43356.6|43376.6|43356.6|43379.1|43359.1|43376.6|43356.6|2
1737553400000|2025-01-22 13:43:20|43377.5|43357.5|43384.1|43364.1|43384.1|43364.1|43377.5|43357.5|4
1737553410000|2025-01-22 13:43:30|||||||||1
1737553420000|2025-01-22 13:43:40|43383.2|43363.2|43376.6|43356.6|43384.1|43364.1|43376.6|43356.6|0
1737553430000|2025-01-22 13:43:50|43374.1|43354.1|43382.5|43362.5|43382.5|43362.5|43374.1|43354.1|6
1737553440000|2025-01-22 13:44:00|43384.1|43364.1|43389.1|43369.1|43389.1|43369.1|43384.1|43364.1|3
1737553450000|2025-01-22 13:44:10|43391.6|43371.6|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|5
1737553460000|2025-01-22 13:44:20|||||||||5
1737553470000|2025-01-22 13:44:30|43386.6|43366.6|43389.1|43369.1|43389.1|43369.1|43386.6|43366.6|5
1737553480000|2025-01-22 13:44:40|43391.6|43371.6|43391.6|43371.6|43391.6|43371.6|43389.1|43369.1|1
1737553490000|2025-01-22 13:44:50|43389.1|43369.1|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|0
1737553500000|2025-01-22 13:45:00|43387.5|43367.5|43391.6|43371.6|43391.6|43371.6|43387.5|43367.5|7
1737553510000|2025-01-22 13:45:10|43392.5|43372.5|43399.1|43379.1|43399.1|43379.1|43392.5|43372.5|7
1737553520000|2025-01-22 13:45:20|43397.5|43377.5|43399.1|43379.1|43399.1|43379.1|43395|43375|4
1737553530000|2025-01-22 13:45:30|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|43394.1|43374.1|11
1737553550000|2025-01-22 13:45:50|43391.6|43371.6|43389.1|43369.1|43391.6|43371.6|43389.1|43369.1|1
1737553560000|2025-01-22 13:46:00|||||||||5
1737553570000|2025-01-22 13:46:10|43388.2|43368.2|43381.6|43361.6|43388.2|43368.2|43381.6|43361.6|5
1737553580000|2025-01-22 13:46:20|43379.1|43359.1|43367.2|43347.2|43379.1|43359.1|43367.2|43347.2|11
1737553590000|2025-01-22 13:46:30|43366.3|43346.3|43362.2|43342.2|43366.3|43346.3|43362.2|43342.2|3
1737553600000|2025-01-22 13:46:40|43359.7|43339.7|43364.7|43344.7|43364.7|43344.7|43357.2|43337.2|12
1737553610000|2025-01-22 13:46:50|43367.2|43347.2|43370.7|43350.7|43370.7|43350.7|43367.2|43347.2|3
1737553620000|2025-01-22 13:47:00|43369.7|43349.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|0
1737553630000|2025-01-22 13:47:10|43376.3|43356.3|43377.2|43357.2|43377.2|43357.2|43376.3|43356.3|2
1737553650000|2025-01-22 13:47:30|43378.2|43358.2|43377.2|43357.2|43378.2|43358.2|43377.2|43357.2|4
1737553660000|2025-01-22 13:47:40|43378.2|43358.2|43378.2|43358.2|43378.2|43358.2|43377.2|43357.2|1
1737553670000|2025-01-22 13:47:50|43374.7|43354.7|43382.2|43362.2|43382.2|43362.2|43374.7|43354.7|0
1737553680000|2025-01-22 13:48:00|43380.7|43360.7|43382.2|43362.2|43382.2|43362.2|43379.7|43359.7|3
1737553690000|2025-01-22 13:48:10|||||||||4
1737553700000|2025-01-22 13:48:20|43383.2|43363.2|43387.2|43367.2|43388.8|43368.8|43383.2|43363.2|0
1737553710000|2025-01-22 13:48:30|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43387.2|43367.2|0
1737553720000|2025-01-22 13:48:40|43391.3|43371.3|43394.7|43374.7|43396.3|43376.3|43391.3|43371.3|1
1737553740000|2025-01-22 13:49:00|43393.8|43373.8|43394.7|43374.7|43397.2|43377.2|43393.8|43373.8|0
1737553750000|2025-01-22 13:49:10|43397.2|43377.2|43397.2|43377.2|43397.2|43377.2|43394.7|43374.7|2
1737553760000|2025-01-22 13:49:20|43398.2|43378.2|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|4
1737553770000|2025-01-22 13:49:30|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43402.2|43382.2|0
1737553780000|2025-01-22 13:49:40|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|3
1737553790000|2025-01-22 13:49:50|43403.2|43383.2|43402.2|43382.2|43403.2|43383.2|43402.2|43382.2|1
1737553800000|2025-01-22 13:50:00|43401.3|43381.3|43397.2|43377.2|43401.3|43381.3|43397.2|43377.2|4
1737553810000|2025-01-22 13:50:10|43398.2|43378.2|43394.7|43374.7|43399.7|43379.7|43394.7|43374.7|3
1737553820000|2025-01-22 13:50:20|43392.2|43372.2|43392.2|43372.2|43392.2|43372.2|43389.7|43369.7|5
1737553830000|2025-01-22 13:50:30|43393.2|43373.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|1
1737553840000|2025-01-22 13:50:40|43397.2|43377.2|43402.2|43382.2|43402.2|43382.2|43397.2|43377.2|3
1737553850000|2025-01-22 13:50:50|43404.7|43384.7|43402.2|43382.2|43404.7|43384.7|43402.2|43382.2|1
1737553860000|2025-01-22 13:51:00|43403.2|43383.2|43404.7|43384.7|43404.7|43384.7|43403.2|43383.2|0
1737553870000|2025-01-22 13:51:10|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|43407.2|43387.2|4
1737553880000|2025-01-22 13:51:20|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|43410.7|43390.7|3
1737553910000|2025-01-22 13:51:50|43411.6|43391.6|43413.2|43393.2|43413.2|43393.2|43411.6|43391.6|7
1737553920000|2025-01-22 13:52:00|43411.6|43391.6|43414.1|43394.1|43414.1|43394.1|43410.7|43390.7|1
1737553930000|2025-01-22 13:52:10|43415.7|43395.7|43423.2|43403.2|43423.2|43403.2|43415.7|43395.7|4
1737553940000|2025-01-22 13:52:20|43422.2|43402.2|43424.7|43404.7|43427.2|43407.2|43422.2|43402.2|0
1737553950000|2025-01-22 13:52:30|43425.7|43405.7|43439.7|43419.7|43443.2|43423.2|43425.7|43405.7|35
1737553960000|2025-01-22 13:52:40|43440.7|43420.7|43442.2|43422.2|43442.2|43422.2|43437.2|43417.2|5
1737553970000|2025-01-22 13:52:50|43443.8|43423.8|43446.3|43426.3|43447.2|43427.2|43443.2|43423.2|37
1737553980000|2025-01-22 13:53:00|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|3
1737553990000|2025-01-22 13:53:10|43448.2|43428.2|43450.7|43430.7|43450.7|43430.7|43448.2|43428.2|10
1737554000000|2025-01-22 13:53:20|43452.2|43432.2|43453.2|43433.2|43455.7|43435.7|43452.2|43432.2|7
1737554010000|2025-01-22 13:53:30|43452.2|43432.2|43455.7|43435.7|43455.7|43435.7|43452.2|43432.2|2
1737554030000|2025-01-22 13:53:50|43457.2|43437.2|43453.8|43433.8|43459.7|43439.7|43453.8|43433.8|31
1737554040000|2025-01-22 13:54:00|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|1
1737554050000|2025-01-22 13:54:10|43448.8|43428.8|43437.3|43417.3|43448.8|43428.8|43432.3|43412.3|36
1737554060000|2025-01-22 13:54:20|43438.8|43418.8|43444.8|43424.8|43444.8|43424.8|43438.8|43418.8|5
1737554070000|2025-01-22 13:54:30|43443.2|43423.2|43442.3|43422.3|43443.2|43423.2|43442.3|43422.3|2
1737554080000|2025-01-22 13:54:40|43444.1|43424.1|43447.3|43427.3|43447.3|43427.3|43444.1|43424.1|1
1737554090000|2025-01-22 13:54:50|43446.3|43426.3|43447.3|43427.3|43447.3|43427.3|43446.3|43426.3|4
1737554100000|2025-01-22 13:55:00|43442.3|43422.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|5
1737554110000|2025-01-22 13:55:10|43445.4|43425.4|43427.3|43407.3|43445.4|43425.4|43426.3|43406.3|14
1737554120000|2025-01-22 13:55:20|43428.8|43408.8|43432.3|43412.3|43432.3|43412.3|43428.8|43408.8|3
1737554130000|2025-01-22 13:55:30|||||||||1
1737554150000|2025-01-22 13:55:50|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|43437.3|43417.3|5
1737554160000|2025-01-22 13:56:00|||||||||2
1737554170000|2025-01-22 13:56:10|43442.3|43422.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|12
1737554180000|2025-01-22 13:56:20|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43445.7|43425.7|6
1737554190000|2025-01-22 13:56:30|43448.8|43428.8|43445.7|43425.7|43448.8|43428.8|43445.7|43425.7|1
1737554200000|2025-01-22 13:56:40|43447.3|43427.3|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|0
1737554210000|2025-01-22 13:56:50|43447.3|43427.3|43447.3|43427.3|43449.8|43429.8|43444.8|43424.8|2
1737554220000|2025-01-22 13:57:00|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|8
1737554230000|2025-01-22 13:57:10|43451.3|43431.3|43452.3|43432.3|43452.3|43432.3|43447.3|43427.3|4
1737554240000|2025-01-22 13:57:20|||||||||5
1737554250000|2025-01-22 13:57:30|43453.8|43433.8|43457.3|43437.3|43457.3|43437.3|43453.8|43433.8|5
1737554260000|2025-01-22 13:57:40|43459.8|43439.8|43457.3|43437.3|43459.8|43439.8|43457.3|43437.3|10
1737554270000|2025-01-22 13:57:50|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|43456.3|43436.3|1
1737554280000|2025-01-22 13:58:00|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|4
1737554290000|2025-01-22 13:58:10|43458.2|43438.2|43457.3|43437.3|43458.2|43438.2|43457.3|43437.3|4
1737554300000|2025-01-22 13:58:20|||||||||5
1737554310000|2025-01-22 13:58:30|43462.3|43442.3|43459.8|43439.8|43462.3|43442.3|43459.8|43439.8|5
1737554320000|2025-01-22 13:58:40|43462.3|43442.3|43465.7|43445.7|43465.7|43445.7|43462.3|43442.3|30
1737554330000|2025-01-22 13:58:50|43468.2|43448.2|43459.8|43439.8|43470.7|43450.7|43459.8|43439.8|15
1737554340000|2025-01-22 13:59:00|43458.8|43438.8|43457.3|43437.3|43462.3|43442.3|43457.3|43437.3|9
1737554350000|2025-01-22 13:59:10|43454.8|43434.8|43452.3|43432.3|43454.8|43434.8|43452.3|43432.3|5
1737554370000|2025-01-22 13:59:30|43449.8|43429.8|43447.3|43427.3|43449.8|43429.8|43447.3|43427.3|12
1737554380000|2025-01-22 13:59:40|43444.8|43424.8|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|10
1737554390000|2025-01-22 13:59:50|43441.3|43421.3|43442.3|43422.3|43443.8|43423.8|43441.3|43421.3|9
1737554400000|2025-01-22 14:00:00|43444.8|43424.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|9
1737554410000|2025-01-22 14:00:10|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|43450.7|43430.7|3
1737554420000|2025-01-22 14:00:20|43448.2|43428.2|43444.8|43424.8|43448.2|43428.2|43444.8|43424.8|7
1737554430000|2025-01-22 14:00:30|43445.7|43425.7|43447.3|43427.3|43447.3|43427.3|43444.8|43424.8|2
1737554440000|2025-01-22 14:00:40|43446.3|43426.3|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|3
1737554450000|2025-01-22 14:00:50|43443.8|43423.8|43444.8|43424.8|43444.8|43424.8|43443.8|43423.8|3
1737554460000|2025-01-22 14:01:00|43445.7|43425.7|43442.3|43422.3|43447.3|43427.3|43442.3|43422.3|5
1737554470000|2025-01-22 14:01:10|43443.2|43423.2|43430.4|43410.4|43443.2|43423.2|43429.5|43409.5|9
1737554480000|2025-01-22 14:01:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43430.4|43410.4|4
1737554490000|2025-01-22 14:01:30|43433.8|43413.8|43431.3|43411.3|43433.8|43413.8|43430.4|43410.4|6
1737554500000|2025-01-22 14:01:40|43432.3|43412.3|43433.8|43413.8|43433.8|43413.8|43431.3|43411.3|5
1737554510000|2025-01-22 14:01:50|43437.3|43417.3|43438.8|43418.8|43438.8|43418.8|43437.3|43417.3|1
1737554530000|2025-01-22 14:02:10|43439.8|43419.8|43443.2|43423.2|43443.2|43423.2|43439.8|43419.8|11
1737554540000|2025-01-22 14:02:20|43445.7|43425.7|43447.3|43427.3|43447.3|43427.3|43445.7|43425.7|4
1737554550000|2025-01-22 14:02:30|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|0
1737554560000|2025-01-22 14:02:40|43448.2|43428.2|43459.8|43439.8|43459.8|43439.8|43448.2|43428.2|15
1737554570000|2025-01-22 14:02:50|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|6
1737554580000|2025-01-22 14:03:00|43459.8|43439.8|43452.3|43432.3|43459.8|43439.8|43452.3|43432.3|7
1737554590000|2025-01-22 14:03:10|43450.4|43430.4|43444.8|43424.8|43450.4|43430.4|43444.8|43424.8|6
1737554600000|2025-01-22 14:03:20|43445.7|43425.7|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|3
1737554620000|2025-01-22 14:03:40|43445.4|43425.4|43442.3|43422.3|43445.4|43425.4|43442.3|43422.3|4
1737554630000|2025-01-22 14:03:50|43441.3|43421.3|43432.3|43412.3|43441.3|43421.3|43432.3|43412.3|14
1737554640000|2025-01-22 14:04:00|43429.8|43409.8|43429.8|43409.8|43432.3|43412.3|43427.3|43407.3|2
1737554650000|2025-01-22 14:04:10|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|9
1737554660000|2025-01-22 14:04:20|43429.8|43409.8|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|7
1737554670000|2025-01-22 14:04:30|43428.2|43408.2|43427.3|43407.3|43429.8|43409.8|43427.3|43407.3|0
1737554680000|2025-01-22 14:04:40|43428.9|43408.9|43432.3|43412.3|43432.3|43412.3|43427.3|43407.3|3
1737554690000|2025-01-22 14:04:50|43433.2|43413.2|43434.8|43414.8|43437.3|43417.3|43432.3|43412.3|2
1737554700000|2025-01-22 14:05:00|43433.9|43413.9|43404.8|43384.8|43433.9|43413.9|43404.8|43384.8|9
1737554710000|2025-01-22 14:05:10|43403.9|43383.9|43390.4|43370.4|43403.9|43383.9|43390.4|43370.4|18
1737554720000|2025-01-22 14:05:20|43391.4|43371.4|43395.4|43375.4|43395.4|43375.4|43390.4|43370.4|0
1737554730000|2025-01-22 14:05:30|43392.9|43372.9|43385.4|43365.4|43392.9|43372.9|43385.4|43365.4|4
1737554740000|2025-01-22 14:05:40|||||||||1
1737554750000|2025-01-22 14:05:50|43382.9|43362.9|43386.4|43366.4|43387.3|43367.3|43382.9|43362.9|9
1737554760000|2025-01-22 14:06:00|43385.4|43365.4|43380.4|43360.4|43385.4|43365.4|43377.9|43357.9|7
1737554770000|2025-01-22 14:06:10|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|43381.4|43361.4|4
1737554780000|2025-01-22 14:06:20|43380.4|43360.4|43383.9|43363.9|43383.9|43363.9|43380.4|43360.4|1
1737554790000|2025-01-22 14:06:30|43387.9|43367.9|43393.9|43373.9|43393.9|43373.9|43387.9|43367.9|5
1737554810000|2025-01-22 14:06:50|43395.4|43375.4|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|3
1737554820000|2025-01-22 14:07:00|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43392.9|43372.9|7
1737554830000|2025-01-22 14:07:10|43395.4|43375.4|43400.4|43380.4|43400.4|43380.4|43395.4|43375.4|3
1737554840000|2025-01-22 14:07:20|||||||||2
1737554850000|2025-01-22 14:07:30|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43400.4|43380.4|7
1737554860000|2025-01-22 14:07:40|43400.4|43380.4|43402.9|43382.9|43405.4|43385.4|43400.4|43380.4|5
1737554870000|2025-01-22 14:07:50|43405.4|43385.4|43403.6|43383.6|43405.4|43385.4|43403.6|43383.6|2
1737554880000|2025-01-22 14:08:00|43400.4|43380.4|43395.4|43375.4|43400.4|43380.4|43395.4|43375.4|7
1737554890000|2025-01-22 14:08:10|43392.9|43372.9|43385.4|43365.4|43392.9|43372.9|43385.4|43365.4|7
1737554900000|2025-01-22 14:08:20|43382.9|43362.9|43385.4|43365.4|43385.4|43365.4|43380.4|43360.4|2
1737554920000|2025-01-22 14:08:40|43383.9|43363.9|43387.9|43367.9|43387.9|43367.9|43383.9|43363.9|4
1737554930000|2025-01-22 14:08:50|43385.4|43365.4|43387.9|43367.9|43387.9|43367.9|43385.4|43365.4|0
1737554940000|2025-01-22 14:09:00|43390.4|43370.4|43387.9|43367.9|43390.4|43370.4|43387.9|43367.9|0
1737554950000|2025-01-22 14:09:10|43385.4|43365.4|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|2
1737554960000|2025-01-22 14:09:20|43386.4|43366.4|43387.9|43367.9|43390.4|43370.4|43385.4|43365.4|0
1737554970000|2025-01-22 14:09:30|43387|43367|43381.4|43361.4|43387|43367|43381.4|43361.4|1
1737554980000|2025-01-22 14:09:40|43380.4|43360.4|43382.9|43362.9|43382.9|43362.9|43380.4|43360.4|7
1737554990000|2025-01-22 14:09:50|43381.4|43361.4|43382.9|43362.9|43385.4|43365.4|43381.4|43361.4|1
1737555000000|2025-01-22 14:10:00|43380.4|43360.4|43360.4|43340.4|43382.9|43362.9|43357.7|43337.7|23
1737555010000|2025-01-22 14:10:10|43362.9|43342.9|43367.9|43347.9|43367.9|43347.9|43362.9|43342.9|8
1737555020000|2025-01-22 14:10:20|43368.9|43348.9|43357|43337|43368.9|43348.9|43357|43337|3
1737555030000|2025-01-22 14:10:30|43359.5|43339.5|43360.4|43340.4|43360.4|43340.4|43359.5|43339.5|14
1737555040000|2025-01-22 14:10:40|43363.9|43343.9|43365.4|43345.4|43365.4|43345.4|43363.9|43343.9|3
1737555050000|2025-01-22 14:10:50|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|4
1737555060000|2025-01-22 14:11:00|43369.5|43349.5|43366.1|43346.1|43369.5|43349.5|43366.1|43346.1|3
1737555070000|2025-01-22 14:11:10|43367|43347|43367|43347|43367.9|43347.9|43366.1|43346.1|6
1737555080000|2025-01-22 14:11:20|43366.1|43346.1|43358.6|43338.6|43366.1|43346.1|43358.6|43338.6|11
1737555090000|2025-01-22 14:11:30|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43357.9|43337.9|2
1737555100000|2025-01-22 14:11:40|43356.4|43336.4|43360.4|43340.4|43360.4|43340.4|43356.4|43336.4|4
1737555110000|2025-01-22 14:11:50|43358.9|43338.9|43352.9|43332.9|43358.9|43338.9|43352.9|43332.9|3
1737555120000|2025-01-22 14:12:00|43352|43332|43333.9|43313.9|43352|43332|43333.9|43313.9|7
1737555130000|2025-01-22 14:12:10|43332.9|43312.9|43325.4|43305.4|43334.5|43314.5|43325.4|43305.4|14
1737555140000|2025-01-22 14:12:20|43322|43302|43307|43287|43322|43302|43307|43287|19
1737555150000|2025-01-22 14:12:30|43307.9|43287.9|43305.4|43285.4|43310.4|43290.4|43305.4|43285.4|25
1737555160000|2025-01-22 14:12:40|43307.9|43287.9|43305.4|43285.4|43307.9|43287.9|43305.4|43285.4|2
1737555170000|2025-01-22 14:12:50|43304.5|43284.5|43302.9|43282.9|43304.5|43284.5|43302.9|43282.9|20
1737555180000|2025-01-22 14:13:00|43300.4|43280.4|43300.4|43280.4|43301.4|43281.4|43297.9|43277.9|9
1737555190000|2025-01-22 14:13:10|43297.9|43277.9|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|24
1737555200000|2025-01-22 14:13:20|43293.9|43273.9|43310.4|43290.4|43310.4|43290.4|43293.9|43273.9|24
1737555210000|2025-01-22 14:13:30|43311.4|43291.4|43315.4|43295.4|43315.4|43295.4|43311.4|43291.4|5
1737555220000|2025-01-22 14:13:40|43316.4|43296.4|43318.9|43298.9|43318.9|43298.9|43315.4|43295.4|2
1737555230000|2025-01-22 14:13:50|43317|43297|43314.5|43294.5|43318.9|43298.9|43314.5|43294.5|24
1737555240000|2025-01-22 14:14:00|43312.9|43292.9|43317.9|43297.9|43317.9|43297.9|43312.9|43292.9|4
1737555250000|2025-01-22 14:14:10|43320.4|43300.4|43320.5|43300.5|43320.5|43300.5|43320.4|43300.4|2
1737555260000|2025-01-22 14:14:20|43318|43298|43310.5|43290.5|43318|43298|43310.5|43290.5|4
1737555270000|2025-01-22 14:14:30|43308.6|43288.6|43275.5|43255.5|43308.6|43288.6|43274.5|43254.5|19
1737555280000|2025-01-22 14:14:40|43276.4|43256.4|43285.5|43265.5|43285.5|43265.5|43276.4|43256.4|9
1737555290000|2025-01-22 14:14:50|43280.5|43260.5|43283|43263|43283|43263|43278|43258|14
1737555300000|2025-01-22 14:15:00|43280.5|43260.5|43285.5|43265.5|43285.5|43265.5|43278|43258|10
1737555310000|2025-01-22 14:15:10|43284.5|43264.5|43281.4|43261.4|43285.5|43265.5|43281.4|43261.4|6
1737555320000|2025-01-22 14:15:20|43283|43263|43286.4|43266.4|43286.4|43266.4|43283|43263|3
1737555330000|2025-01-22 14:15:30|43287.3|43267.3|43296.4|43276.4|43296.4|43276.4|43287.3|43267.3|8
1737555340000|2025-01-22 14:15:40|43297.3|43277.3|43302.3|43282.3|43302.3|43282.3|43296.4|43276.4|11
1737555350000|2025-01-22 14:15:50|43301.4|43281.4|43302.3|43282.3|43302.3|43282.3|43298.9|43278.9|4
1737555360000|2025-01-22 14:16:00|43303.9|43283.9|43320.5|43300.5|43323|43303|43303.9|43283.9|10
1737555370000|2025-01-22 14:16:10|43321.4|43301.4|43320.5|43300.5|43328|43308|43320.5|43300.5|12
1737555380000|2025-01-22 14:16:20|43318.9|43298.9|43318|43298|43320.5|43300.5|43318|43298|0
1737555390000|2025-01-22 14:16:30|43320.5|43300.5|43318|43298|43320.5|43300.5|43318|43298|1
1737555400000|2025-01-22 14:16:40|43320.5|43300.5|43318|43298|43320.5|43300.5|43315.5|43295.5|2
1737555410000|2025-01-22 14:16:50|43319.5|43299.5|43325.5|43305.5|43325.5|43305.5|43318|43298|2
1737555420000|2025-01-22 14:17:00|43328.9|43308.9|43320.5|43300.5|43338|43318|43320.5|43300.5|46
1737555430000|2025-01-22 14:17:10|43319.5|43299.5|43320.5|43300.5|43320.5|43300.5|43318.6|43298.6|9
1737555450000|2025-01-22 14:17:30|43325.5|43305.5|43336.4|43316.4|43336.4|43316.4|43325.5|43305.5|11
1737555460000|2025-01-22 14:17:40|43337.3|43317.3|43339.8|43319.8|43339.8|43319.8|43336.4|43316.4|3
1737555470000|2025-01-22 14:17:50|43340.7|43320.7|43336.4|43316.4|43340.7|43320.7|43336.4|43316.4|8
1737555480000|2025-01-22 14:18:00|43333|43313|43328|43308|43333|43313|43328|43308|3
1737555490000|2025-01-22 14:18:10|43327|43307|43324.5|43304.5|43327|43307|43324.5|43304.5|16
1737555500000|2025-01-22 14:18:20|43325.5|43305.5|43324.5|43304.5|43325.5|43305.5|43322|43302|6
1737555510000|2025-01-22 14:18:30|43325.5|43305.5|43323|43303|43325.5|43305.5|43322|43302|1
1737555520000|2025-01-22 14:18:40|43322|43302|43323|43303|43323.9|43303.9|43322|43302|0
1737555530000|2025-01-22 14:18:50|43325.5|43305.5|43324.5|43304.5|43325.5|43305.5|43322|43302|0
1737555540000|2025-01-22 14:19:00|43325.5|43305.5|43330.5|43310.5|43330.5|43310.5|43323.6|43303.6|4
1737555550000|2025-01-22 14:19:10|43333|43313|43333.9|43313.9|43333.9|43313.9|43330.5|43310.5|2
1737555560000|2025-01-22 14:19:20|43335.5|43315.5|43332|43312|43335.5|43315.5|43332|43312|5
1737555570000|2025-01-22 14:19:30|43330.5|43310.5|43330.5|43310.5|43335.5|43315.5|43330.5|43310.5|11
1737555580000|2025-01-22 14:19:40|43331.4|43311.4|43334.5|43314.5|43334.5|43314.5|43330.5|43310.5|3
1737555600000|2025-01-22 14:20:00|43333|43313|43331.4|43311.4|43333.9|43313.9|43330.5|43310.5|4
1737555610000|2025-01-22 14:20:10|43330.5|43310.5|43335.5|43315.5|43335.5|43315.5|43330.5|43310.5|4
1737555620000|2025-01-22 14:20:20|43334.5|43314.5|43331.4|43311.4|43334.5|43314.5|43331.4|43311.4|7
1737555630000|2025-01-22 14:20:30|43333|43313|43334.5|43314.5|43334.5|43314.5|43331.4|43311.4|2
1737555640000|2025-01-22 14:20:40|43333|43313|43330.5|43310.5|43333|43313|43330.5|43310.5|0
1737555650000|2025-01-22 14:20:50|43333|43313|43330.5|43310.5|43333|43313|43330.5|43310.5|4
1737555660000|2025-01-22 14:21:00|||||||||2
1737555670000|2025-01-22 14:21:10|43332|43312|43333.6|43313.6|43333.6|43313.6|43330.5|43310.5|3
1737555680000|2025-01-22 14:21:20|43330.5|43310.5|43330.5|43310.5|43335.5|43315.5|43330.5|43310.5|4
1737555690000|2025-01-22 14:21:30|43331.4|43311.4|43330.5|43310.5|43334.5|43314.5|43330.5|43310.5|0
1737555700000|2025-01-22 14:21:40|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|1
1737555710000|2025-01-22 14:21:50|43337|43317|43338.9|43318.9|43338.9|43318.9|43337|43317|6
1737555720000|2025-01-22 14:22:00|43339.8|43319.8|43343.9|43323.9|43343.9|43323.9|43338.9|43318.9|6
1737555730000|2025-01-22 14:22:10|||||||||5
1737555740000|2025-01-22 14:22:20|43341.4|43321.4|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|4
1737555750000|2025-01-22 14:22:30|43341.4|43321.4|43337|43317|43343|43323|43337|43317|5
1737555760000|2025-01-22 14:22:40|43336.1|43316.1|43337|43317|43337|43317|43336.1|43316.1|5
1737555770000|2025-01-22 14:22:50|43335.5|43315.5|43335.5|43315.5|43335.5|43315.5|43333|43313|2
1737555780000|2025-01-22 14:23:00|43333.9|43313.9|43330.5|43310.5|43333.9|43313.9|43330.5|43310.5|1
1737555790000|2025-01-22 14:23:10|43329.5|43309.5|43329.5|43309.5|43330.5|43310.5|43329.5|43309.5|4
1737555800000|2025-01-22 14:23:20|43330.5|43310.5|43331.4|43311.4|43331.4|43311.4|43329.5|43309.5|0
1737555810000|2025-01-22 14:23:30|43333|43313|43330.5|43310.5|43334.5|43314.5|43330.5|43310.5|1
1737555820000|2025-01-22 14:23:40|43333|43313|43333|43313|43335.5|43315.5|43333|43313|1
1737555830000|2025-01-22 14:23:50|43335.5|43315.5|43333|43313|43335.5|43315.5|43333|43313|3
1737555840000|2025-01-22 14:24:00|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|0
1737555850000|2025-01-22 14:24:10|43333|43313|43334.6|43314.6|43335.5|43315.5|43331.4|43311.4|4
1737555860000|2025-01-22 14:24:20|43335.5|43315.5|43338.9|43318.9|43338.9|43318.9|43335.5|43315.5|1
1737555870000|2025-01-22 14:24:30|43341.4|43321.4|43345.5|43325.5|43345.5|43325.5|43341.4|43321.4|5
1737555880000|2025-01-22 14:24:40|43346.4|43326.4|43348|43328|43348|43328|43345.5|43325.5|14
1737555890000|2025-01-22 14:24:50|43345.5|43325.5|43348|43328|43348|43328|43345.5|43325.5|3
1737555900000|2025-01-22 14:25:00|43350.5|43330.5|43350.5|43330.5|43351.4|43331.4|43348|43328|4
1737555910000|2025-01-22 14:25:10|43351.4|43331.4|43344.6|43324.6|43355.5|43335.5|43344.6|43324.6|10
1737555920000|2025-01-22 14:25:20|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|43340.5|43320.5|5
1737555930000|2025-01-22 14:25:30|43339.6|43319.6|43333|43313|43339.6|43319.6|43333|43313|6
1737555940000|2025-01-22 14:25:40|43332.1|43312.1|43332.1|43312.1|43332.1|43312.1|43330.5|43310.5|3
1737555950000|2025-01-22 14:25:50|43333.9|43313.9|43340.5|43320.5|43340.5|43320.5|43333.9|43313.9|6
1737555960000|2025-01-22 14:26:00|||||||||10
1737555970000|2025-01-22 14:26:10|||||||||1
1737555980000|2025-01-22 14:26:20|43338.9|43318.9|43333|43313|43338.9|43318.9|43333|43313|10
1737555990000|2025-01-22 14:26:30|43333.9|43313.9|43335.5|43315.5|43335.5|43315.5|43333.9|43313.9|0
1737556000000|2025-01-22 14:26:40|43338|43318|43338|43318|43338|43318|43335.5|43315.5|2
1737556010000|2025-01-22 14:26:50|43339.6|43319.6|43338|43318|43340.5|43320.5|43338|43318|10
1737556020000|2025-01-22 14:27:00|43336.4|43316.4|43340.5|43320.5|43340.5|43320.5|43336.4|43316.4|0
1737556030000|2025-01-22 14:27:10|43338|43318|43340.5|43320.5|43340.5|43320.5|43338|43318|3
1737556040000|2025-01-22 14:27:20|43339.6|43319.6|43343|43323|43343|43323|43338|43318|1
1737556050000|2025-01-22 14:27:30|43342.1|43322.1|43343|43323|43343|43323|43340.5|43320.5|0
1737556060000|2025-01-22 14:27:40|43340.5|43320.5|43340.5|43320.5|43343|43323|43337.1|43317.1|4
1737556070000|2025-01-22 14:27:50|||||||||1
1737556080000|2025-01-22 14:28:00|43339.6|43319.6|43339.6|43319.6|43340.5|43320.5|43339.6|43319.6|2
1737556090000|2025-01-22 14:28:10|43340.5|43320.5|43343|43323|43343|43323|43340.5|43320.5|6
1737556100000|2025-01-22 14:28:20|43344.6|43324.6|43348.9|43328.9|43348.9|43328.9|43344.6|43324.6|1
1737556110000|2025-01-22 14:28:30|43348|43328|43348|43328|43348|43328|43348|43328|3
1737556120000|2025-01-22 14:28:40|43347.1|43327.1|43345.5|43325.5|43347.1|43327.1|43345.5|43325.5|0
1737556130000|2025-01-22 14:28:50|43344.6|43324.6|43343.6|43323.6|43344.6|43324.6|43343.6|43323.6|1
1737556140000|2025-01-22 14:29:00|43344.6|43324.6|43342.1|43322.1|43344.6|43324.6|43342.1|43322.1|4
1737556150000|2025-01-22 14:29:10|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|3
1737556160000|2025-01-22 14:29:20|43345.5|43325.5|43346.4|43326.4|43346.4|43326.4|43343|43323|1
1737556170000|2025-01-22 14:29:30|43345.5|43325.5|43340.5|43320.5|43346.4|43326.4|43340.5|43320.5|5
1737556180000|2025-01-22 14:29:40|43339.6|43319.6|43338|43318|43340.5|43320.5|43338|43318|5
1737556190000|2025-01-22 14:29:50|43340.5|43320.5|43338|43318|43340.5|43320.5|43338|43318|1
1737556200000|2025-01-22 14:30:00|43340.5|43320.5|43332.1|43312.1|43340.5|43320.5|43332.1|43312.1|13
1737556210000|2025-01-22 14:30:10|43330.2|43310.2|43300.5|43280.5|43330.2|43310.2|43300.5|43280.5|32
1737556220000|2025-01-22 14:30:20|43298|43278|43275.5|43255.5|43298|43278|43274.6|43254.6|17
1737556230000|2025-01-22 14:30:30|43278|43258|43263|43243|43282.1|43262.1|43260.5|43240.5|28
1737556240000|2025-01-22 14:30:40|43265.5|43245.5|43260.5|43240.5|43265.5|43245.5|43260.5|43240.5|13
1737556250000|2025-01-22 14:30:50|43263|43243|43260.5|43240.5|43263|43243|43258|43238|12
1737556260000|2025-01-22 14:31:00|43265.5|43245.5|43265.5|43245.5|43268.9|43248.9|43265.5|43245.5|24
1737556270000|2025-01-22 14:31:10|43268|43248|43257.1|43237.1|43268|43248|43257.1|43237.1|15
1737556280000|2025-01-22 14:31:20|43252.1|43232.1|43236.1|43216.1|43252.1|43232.1|43236.1|43216.1|54
1737556290000|2025-01-22 14:31:30|43237.1|43217.1|43228|43208|43238|43218|43228|43208|11
1737556300000|2025-01-22 14:31:40|43225.5|43205.5|43168.6|43148.6|43225.5|43205.5|43160.9|43140.9|161
1737556310000|2025-01-22 14:31:50|43167.7|43147.7|43156.1|43136.1|43168.6|43148.6|43156.1|43136.1|19
1737556320000|2025-01-22 14:32:00|43144.4|43124.4|43086.1|43066.1|43144.4|43124.4|43058.6|43038.6|160
1737556330000|2025-01-22 14:32:10|43083.6|43063.6|43088.6|43068.6|43088.6|43068.6|43060.2|43040.2|63
1737556340000|2025-01-22 14:32:20|43089.6|43069.6|43109.6|43089.6|43109.6|43089.6|43078.6|43058.6|47
1737556350000|2025-01-22 14:32:30|43108.6|43088.6|43123|43103|43125.5|43105.5|43108.6|43088.6|40
1737556360000|2025-01-22 14:32:40|43124.6|43104.6|43128.9|43108.9|43128.9|43108.9|43120.5|43100.5|15
1737556370000|2025-01-22 14:32:50|43130.5|43110.5|43133|43113|43133|43113|43123|43103|42
1737556380000|2025-01-22 14:33:00|43136.4|43116.4|43152.1|43132.1|43152.1|43132.1|43136.4|43116.4|39
1737556390000|2025-01-22 14:33:10|43152.4|43132.4|43153|43133|43158|43138|43152.4|43132.4|14
1737556400000|2025-01-22 14:33:20|43153.9|43133.9|43135.5|43115.5|43155.5|43135.5|43135.5|43115.5|19
1737556410000|2025-01-22 14:33:30|43136.4|43116.4|43145.5|43125.5|43148|43128|43133|43113|20
1737556420000|2025-01-22 14:33:40|43144.6|43124.6|43150.5|43130.5|43150.5|43130.5|43138|43118|13
1737556430000|2025-01-22 14:33:50|43152.1|43132.1|43153|43133|43158|43138|43152.1|43132.1|65
1737556440000|2025-01-22 14:34:00|43154.6|43134.6|43140.5|43120.5|43155.5|43135.5|43135.5|43115.5|27
1737556450000|2025-01-22 14:34:10|43143.9|43123.9|43165.5|43145.5|43171.4|43151.4|43143.9|43123.9|17
1737556460000|2025-01-22 14:34:20|43164.6|43144.6|43168|43148|43168|43148|43160.5|43140.5|5
1737556470000|2025-01-22 14:34:30|43169.6|43149.6|43180.5|43160.5|43180.5|43160.5|43169.6|43149.6|14
1737556480000|2025-01-22 14:34:40|43181.4|43161.4|43184.6|43164.6|43195.5|43175.5|43181.4|43161.4|19
1737556490000|2025-01-22 14:34:50|43185.5|43165.5|43186.4|43166.4|43186.4|43166.4|43180.5|43160.5|15
1737556500000|2025-01-22 14:35:00|43188|43168|43184.6|43164.6|43188.9|43168.9|43184.6|43164.6|12
1737556510000|2025-01-22 14:35:10|43179.6|43159.6|43158|43138|43179.6|43159.6|43158|43138|33
1737556520000|2025-01-22 14:35:20|43157.1|43137.1|43156.4|43136.4|43158|43138|43143|43123|24
1737556530000|2025-01-22 14:35:30|43155.5|43135.5|43163|43143|43163|43143|43155.5|43135.5|34
1737556540000|2025-01-22 14:35:40|43167.1|43147.1|43176.4|43156.4|43176.4|43156.4|43164.6|43144.6|11
1737556550000|2025-01-22 14:35:50|43178|43158|43178|43158|43178|43158|43174.6|43154.6|4
1737556560000|2025-01-22 14:36:00|43177.1|43157.1|43178|43158|43179.6|43159.6|43174.6|43154.6|4
1737556570000|2025-01-22 14:36:10|43177.1|43157.1|43187.1|43167.1|43187.1|43167.1|43175.5|43155.5|12
1737556580000|2025-01-22 14:36:20|43188|43168|43195.5|43175.5|43198|43178|43188|43168|6
1737556590000|2025-01-22 14:36:30|43193|43173|43208.9|43188.9|43208.9|43188.9|43193|43173|16
1737556600000|2025-01-22 14:36:40|43208|43188|43206.4|43186.4|43211.4|43191.4|43206.4|43186.4|44
1737556610000|2025-01-22 14:36:50|43210.5|43190.5|43208.9|43188.9|43210.5|43190.5|43198|43178|11
1737556620000|2025-01-22 14:37:00|43206.4|43186.4|43218.9|43198.9|43218.9|43198.9|43205.5|43185.5|12
1737556630000|2025-01-22 14:37:10|43216.4|43196.4|43223.9|43203.9|43223.9|43203.9|43213.9|43193.9|15
1737556640000|2025-01-22 14:37:20|43226.4|43206.4|43240.5|43220.5|43240.5|43220.5|43223.9|43203.9|13
1737556650000|2025-01-22 14:37:30|43239.6|43219.6|43240.5|43220.5|43240.5|43220.5|43234.6|43214.6|14
1737556660000|2025-01-22 14:37:40|43236.4|43216.4|43218|43198|43236.4|43216.4|43218|43198|34
1737556670000|2025-01-22 14:37:50|43215.5|43195.5|43228.9|43208.9|43228.9|43208.9|43215.5|43195.5|22
1737556680000|2025-01-22 14:38:00|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|43231.4|43211.4|2
1737556690000|2025-01-22 14:38:10|43235.5|43215.5|43230.5|43210.5|43235.5|43215.5|43228.9|43208.9|7
1737556700000|2025-01-22 14:38:20|43228|43208|43219.6|43199.6|43228|43208|43218|43198|12
1737556710000|2025-01-22 14:38:30|43218|43198|43213|43193|43218|43198|43208|43188|29
1737556720000|2025-01-22 14:38:40|43220.5|43200.5|43225.5|43205.5|43225.5|43205.5|43220.5|43200.5|23
1737556730000|2025-01-22 14:38:50|43230.5|43210.5|43225.5|43205.5|43230.5|43210.5|43225.5|43205.5|8
1737556740000|2025-01-22 14:39:00|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|3
1737556750000|2025-01-22 14:39:10|43223.7|43203.7|43196.4|43176.4|43223.7|43203.7|43196.4|43176.4|33
1737556760000|2025-01-22 14:39:20|43195.5|43175.5|43200.5|43180.5|43200.5|43180.5|43195.5|43175.5|4
1737556770000|2025-01-22 14:39:30|43199.6|43179.6|43193|43173|43200.5|43180.5|43190.5|43170.5|11
1737556780000|2025-01-22 14:39:40|43191.4|43171.4|43193|43173|43193|43173|43188.9|43168.9|4
1737556790000|2025-01-22 14:39:50|43190.5|43170.5|43190.5|43170.5|43193|43173|43190.5|43170.5|0
1737556800000|2025-01-22 14:40:00|43193|43173|43198.9|43178.9|43198.9|43178.9|43190.5|43170.5|13
1737556810000|2025-01-22 14:40:10|43201.4|43181.4|43194.6|43174.6|43208|43188|43194.6|43174.6|29
1737556820000|2025-01-22 14:40:20|43195.5|43175.5|43198|43178|43200.5|43180.5|43195.5|43175.5|7
1737556830000|2025-01-22 14:40:30|43197.1|43177.1|43205.5|43185.5|43206.5|43186.5|43195.5|43175.5|4
1737556840000|2025-01-22 14:40:40|43208|43188|43204.6|43184.6|43208|43188|43204.6|43184.6|6
1737556850000|2025-01-22 14:40:50|43205.5|43185.5|43198|43178|43205.5|43185.5|43196.2|43176.2|6
1737556860000|2025-01-22 14:41:00|43199|43179|43213|43193|43213|43193|43199|43179|58
1737556870000|2025-01-22 14:41:10|43214|43194|43220.5|43200.5|43220.5|43200.5|43214|43194|6
1737556880000|2025-01-22 14:41:20|43217.1|43197.1|43213|43193|43218|43198|43213|43193|2
1737556890000|2025-01-22 14:41:30|43210.5|43190.5|43205.5|43185.5|43210.5|43190.5|43205.5|43185.5|5
1737556900000|2025-01-22 14:41:40|43207.1|43187.1|43213|43193|43213|43193|43205.5|43185.5|13
1737556910000|2025-01-22 14:41:50|43214|43194|43215.5|43195.5|43215.5|43195.5|43214|43194|4
1737556920000|2025-01-22 14:42:00|43216.5|43196.5|43215.5|43195.5|43218|43198|43215.5|43195.5|10
1737556930000|2025-01-22 14:42:10|43225.5|43205.5|43230.5|43210.5|43230.5|43210.5|43225.5|43205.5|4
1737556940000|2025-01-22 14:42:20|43228|43208|43220.5|43200.5|43228|43208|43218|43198|4
1737556950000|2025-01-22 14:42:30|43219.6|43199.6|43220.5|43200.5|43220.5|43200.5|43219.6|43199.6|4
1737556960000|2025-01-22 14:42:40|43221.5|43201.5|43223|43203|43223|43203|43221.5|43201.5|2
1737556970000|2025-01-22 14:42:50|43220.5|43200.5|43221.5|43201.5|43221.5|43201.5|43220.5|43200.5|1
1737556980000|2025-01-22 14:43:00|43223|43203|43220.5|43200.5|43223|43203|43220.5|43200.5|1
1737556990000|2025-01-22 14:43:10|43223|43203|43218|43198|43223|43203|43218|43198|9
1737557000000|2025-01-22 14:43:20|43217.1|43197.1|43220.5|43200.5|43220.5|43200.5|43217.1|43197.1|1
1737557010000|2025-01-22 14:43:30|43219.6|43199.6|43220.5|43200.5|43220.5|43200.5|43218|43198|4
1737557020000|2025-01-22 14:43:40|43223|43203|43223|43203|43223|43203|43222.1|43202.1|0
1737557030000|2025-01-22 14:43:50|43224.6|43204.6|43228|43208|43228|43208|43223|43203|18
1737557040000|2025-01-22 14:44:00|43231.5|43211.5|43235.5|43215.5|43235.5|43215.5|43231.5|43211.5|3
1737557050000|2025-01-22 14:44:10|43234.6|43214.6|43235.5|43215.5|43235.5|43215.5|43233|43213|3
1737557060000|2025-01-22 14:44:20|43234.6|43214.6|43234|43214|43234.6|43214.6|43233|43213|4
1737557070000|2025-01-22 14:44:30|43235.5|43215.5|43238|43218|43239|43219|43235.5|43215.5|11
1737557080000|2025-01-22 14:44:40|43239|43219|43238|43218|43239|43219|43238|43218|4
1737557090000|2025-01-22 14:44:50|43239.9|43219.9|43244.6|43224.6|43244.6|43224.6|43239.9|43219.9|8
1737557100000|2025-01-22 14:45:00|43240.5|43220.5|43215.5|43195.5|43240.5|43220.5|43205.5|43185.5|60
1737557110000|2025-01-22 14:45:10|43220.5|43200.5|43240.5|43220.5|43246.5|43226.5|43220.5|43200.5|21
1737557120000|2025-01-22 14:45:20|43243|43223|43243|43223|43243|43223|43243|43223|2
1737557130000|2025-01-22 14:45:30|43245.5|43225.5|43249|43229|43249.9|43229.9|43245.5|43225.5|2
1737557140000|2025-01-22 14:45:40|43249.9|43229.9|43250.5|43230.5|43250.5|43230.5|43246.5|43226.5|3
1737557150000|2025-01-22 14:45:50|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|6
1737557160000|2025-01-22 14:46:00|43248|43228|43245.5|43225.5|43250.5|43230.5|43245.5|43225.5|5
1737557170000|2025-01-22 14:46:10|43246.5|43226.5|43251.5|43231.5|43251.5|43231.5|43246.5|43226.5|8
1737557180000|2025-01-22 14:46:20|43250.5|43230.5|43260.5|43240.5|43260.5|43240.5|43245.5|43225.5|20
1737557190000|2025-01-22 14:46:30|43257.1|43237.1|43260.5|43240.5|43260.5|43240.5|43255.5|43235.5|6
1737557200000|2025-01-22 14:46:40|43259.6|43239.6|43259.6|43239.6|43260.5|43240.5|43258|43238|1
1737557210000|2025-01-22 14:46:50|43260.5|43240.5|43255.5|43235.5|43260.5|43240.5|43255.5|43235.5|6
1737557220000|2025-01-22 14:47:00|43258.7|43238.7|43255.5|43235.5|43260.5|43240.5|43255.5|43235.5|4
1737557230000|2025-01-22 14:47:10|||||||||1
1737557240000|2025-01-22 14:47:20|43260.5|43240.5|43264|43244|43265.8|43245.8|43260.5|43240.5|14
1737557250000|2025-01-22 14:47:30|43264.9|43244.9|43272.1|43252.1|43272.1|43252.1|43264.9|43244.9|5
1737557260000|2025-01-22 14:47:40|43275.5|43255.5|43281.5|43261.5|43283|43263|43275.5|43255.5|10
1737557270000|2025-01-22 14:47:50|43283|43263|43285.5|43265.5|43285.5|43265.5|43283|43263|6
1737557280000|2025-01-22 14:48:00|43287.4|43267.4|43294|43274|43294|43274|43287.4|43267.4|6
1737557290000|2025-01-22 14:48:10|43298|43278|43297.1|43277.1|43298|43278|43297.1|43277.1|3
1737557300000|2025-01-22 14:48:20|43298|43278|43297.1|43277.1|43298|43278|43297.1|43277.1|1
1737557310000|2025-01-22 14:48:30|43298|43278|43300.5|43280.5|43303|43283|43298|43278|8
1737557320000|2025-01-22 14:48:40|43299.6|43279.6|43293|43273|43299.6|43279.6|43293|43273|3
1737557330000|2025-01-22 14:48:50|43290.5|43270.5|43277.1|43257.1|43290.5|43270.5|43277.1|43257.1|9
1737557340000|2025-01-22 14:49:00|43274.6|43254.6|43273|43253|43274.6|43254.6|43273|43253|1
1737557350000|2025-01-22 14:49:10|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|43275.5|43255.5|8
1737557360000|2025-01-22 14:49:20|||||||||5
1737557370000|2025-01-22 14:49:30|||||||||3
1737557380000|2025-01-22 14:49:40|43276.5|43256.5|43279.6|43259.6|43283|43263|43276.5|43256.5|4
1737557390000|2025-01-22 14:49:50|43280.5|43260.5|43277.1|43257.1|43281.5|43261.5|43277.1|43257.1|6
1737557400000|2025-01-22 14:50:00|43273.7|43253.7|43270.6|43250.6|43277.1|43257.1|43270.6|43250.6|8
1737557410000|2025-01-22 14:50:10|43267.1|43247.1|43265.6|43245.6|43268.1|43248.1|43264.6|43244.6|10
1737557420000|2025-01-22 14:50:20|43267.1|43247.1|43268.1|43248.1|43268.1|43248.1|43267.1|43247.1|9
1737557430000|2025-01-22 14:50:30|43267.1|43247.1|43266.5|43246.5|43269|43249|43266.5|43246.5|6
1737557440000|2025-01-22 14:50:40|43265.6|43245.6|43262.1|43242.1|43266.5|43246.5|43262.1|43242.1|5
1737557450000|2025-01-22 14:50:50|43260.3|43240.3|43258.7|43238.7|43260.3|43240.3|43257.8|43237.8|13
1737557460000|2025-01-22 14:51:00|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|6
1737557470000|2025-01-22 14:51:10|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|0
1737557480000|2025-01-22 14:51:20|43260.6|43240.6|43264|43244|43264|43244|43260.6|43240.6|9
1737557490000|2025-01-22 14:51:30|43263.1|43243.1|43263.1|43243.1|43264|43244|43260.6|43240.6|2
1737557500000|2025-01-22 14:51:40|43260.6|43240.6|43263.1|43243.1|43263.1|43243.1|43260.6|43240.6|1
1737557510000|2025-01-22 14:51:50|43265.6|43245.6|43266.5|43246.5|43266.5|43246.5|43265.6|43245.6|4
1737557520000|2025-01-22 14:52:00|43268.1|43248.1|43279|43259|43280.8|43260.8|43268.1|43248.1|9
1737557530000|2025-01-22 14:52:10|43276.5|43256.5|43264|43244|43276.5|43256.5|43264|43244|10
1737557540000|2025-01-22 14:52:20|43262.4|43242.4|43258.3|43238.3|43262.4|43242.4|43258.3|43238.3|4
1737557550000|2025-01-22 14:52:30|43254.9|43234.9|43257.4|43237.4|43258.3|43238.3|43254.9|43234.9|8
1737557560000|2025-01-22 14:52:40|43256.5|43236.5|43256.5|43236.5|43258.3|43238.3|43254|43234|0
1737557570000|2025-01-22 14:52:50|43255.6|43235.6|43247.4|43227.4|43256.5|43236.5|43247.4|43227.4|16
1737557580000|2025-01-22 14:53:00|43246.5|43226.5|43247.4|43227.4|43249.9|43229.9|43246.5|43226.5|8
1737557590000|2025-01-22 14:53:10|43249|43229|43249.9|43229.9|43249.9|43229.9|43249|43229|3
1737557600000|2025-01-22 14:53:20|43251.5|43231.5|43252.4|43232.4|43252.4|43232.4|43251.5|43231.5|0
1737557610000|2025-01-22 14:53:30|43254|43234|43257.4|43237.4|43257.4|43237.4|43254|43234|6
1737557620000|2025-01-22 14:53:40|43259.3|43239.3|43262.4|43242.4|43264.9|43244.9|43259.3|43239.3|2
1737557630000|2025-01-22 14:53:50|43261.5|43241.5|43259.9|43239.9|43261.5|43241.5|43259.9|43239.9|16
1737557640000|2025-01-22 14:54:00|||||||||2
1737557650000|2025-01-22 14:54:10|43260.8|43240.8|43260.8|43240.8|43262.4|43242.4|43260.8|43240.8|16
1737557660000|2025-01-22 14:54:20|43259.9|43239.9|43257.4|43237.4|43259.9|43239.9|43257.4|43237.4|2
1737557670000|2025-01-22 14:54:30|43256.5|43236.5|43248.3|43228.3|43256.5|43236.5|43247.4|43227.4|25
1737557680000|2025-01-22 14:54:40|43247.4|43227.4|43250.8|43230.8|43252.4|43232.4|43247.4|43227.4|4
1737557690000|2025-01-22 14:54:50|43251.8|43231.8|43257.4|43237.4|43259.9|43239.9|43251.8|43231.8|4
1737557700000|2025-01-22 14:55:00|43254|43234|43254|43234|43254|43234|43253.1|43233.1|7
1737557710000|2025-01-22 14:55:10|43254.9|43234.9|43254|43234|43256.5|43236.5|43254|43234|1
1737557720000|2025-01-22 14:55:20|43254.9|43234.9|43254.9|43234.9|43257.4|43237.4|43254|43234|5
1737557730000|2025-01-22 14:55:30|43257.4|43237.4|43259.9|43239.9|43259.9|43239.9|43257.4|43237.4|4
1737557740000|2025-01-22 14:55:40|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|1
1737557750000|2025-01-22 14:55:50|||||||||1
1737557760000|2025-01-22 14:56:00|43256.5|43236.5|43259|43239|43259.9|43239.9|43255.6|43235.6|7
1737557770000|2025-01-22 14:56:10|43257.4|43237.4|43259.9|43239.9|43259.9|43239.9|43257.4|43237.4|6
1737557780000|2025-01-22 14:56:20|43261.5|43241.5|43275.8|43255.8|43275.8|43255.8|43261.5|43241.5|13
1737557790000|2025-01-22 14:56:30|43280.8|43260.8|43287.4|43267.4|43287.4|43267.4|43280.8|43260.8|15
1737557800000|2025-01-22 14:56:40|43289.9|43269.9|43292.4|43272.4|43293.4|43273.4|43289.9|43269.9|16
1737557810000|2025-01-22 14:56:50|43287.4|43267.4|43282.4|43262.4|43287.4|43267.4|43282.4|43262.4|10
1737557820000|2025-01-22 14:57:00|43279.9|43259.9|43262.4|43242.4|43279.9|43259.9|43262.4|43242.4|9
1737557830000|2025-01-22 14:57:10|43259|43239|43249|43229|43259|43239|43244.9|43224.9|45
1737557840000|2025-01-22 14:57:20|43249.9|43229.9|43250.9|43230.9|43250.9|43230.9|43247.4|43227.4|8
1737557850000|2025-01-22 14:57:30|43247.4|43227.4|43247.4|43227.4|43250.9|43230.9|43247.4|43227.4|6
1737557860000|2025-01-22 14:57:40|43245.9|43225.9|43244.9|43224.9|43245.9|43225.9|43244.9|43224.9|9
1737557870000|2025-01-22 14:57:50|43242.4|43222.4|43242.4|43222.4|43247.4|43227.4|43242.4|43222.4|6
1737557880000|2025-01-22 14:58:00|43234.9|43214.9|43217.4|43197.4|43234.9|43214.9|43217.4|43197.4|22
1737557890000|2025-01-22 14:58:10|43218.4|43198.4|43222.4|43202.4|43222.4|43202.4|43217.4|43197.4|97
1737557900000|2025-01-22 14:58:20|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|69
1737557910000|2025-01-22 14:58:30|43224|43204|43225.6|43205.6|43225.6|43205.6|43224|43204|3
1737557920000|2025-01-22 14:58:40|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|43224.6|43204.6|15
1737557930000|2025-01-22 14:58:50|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|43221.5|43201.5|1
1737557940000|2025-01-22 14:59:00|43222.4|43202.4|43225.6|43205.6|43225.6|43205.6|43222.4|43202.4|9
1737557950000|2025-01-22 14:59:10|43220.6|43200.6|43205.6|43185.6|43220.6|43200.6|43205.6|43185.6|20
1737557960000|2025-01-22 14:59:20|43200.6|43180.6|43195.6|43175.6|43200.6|43180.6|43195.6|43175.6|5
1737557970000|2025-01-22 14:59:30|43190.6|43170.6|43183.1|43163.1|43190.6|43170.6|43183.1|43163.1|21
1737557980000|2025-01-22 14:59:40|43181.5|43161.5|43185.6|43165.6|43190.6|43170.6|43180.6|43160.6|26
1737557990000|2025-01-22 14:59:50|43181.5|43161.5|43180.6|43160.6|43184.7|43164.7|43180.6|43160.6|11
1737558000000|2025-01-22 15:00:00|43181.5|43161.5|43166.5|43146.5|43185.6|43165.6|43166.5|43146.5|22
1737558010000|2025-01-22 15:00:10|43167.4|43147.4|43165.6|43145.6|43167.4|43147.4|43163.1|43143.1|10
1737558020000|2025-01-22 15:00:20|43164.7|43144.7|43169|43149|43170.6|43150.6|43163.1|43143.1|3
1737558030000|2025-01-22 15:00:30|43170.6|43150.6|43175.6|43155.6|43175.6|43155.6|43170.6|43150.6|10
1737558040000|2025-01-22 15:00:40|43176.5|43156.5|43195.6|43175.6|43195.6|43175.6|43176.5|43156.5|17
1737558050000|2025-01-22 15:00:50|43198.1|43178.1|43203.1|43183.1|43203.1|43183.1|43198.1|43178.1|2
1737558060000|2025-01-22 15:01:00|43205.6|43185.6|43208.1|43188.1|43213.1|43193.1|43205.6|43185.6|13
1737558070000|2025-01-22 15:01:10|43203.7|43183.7|43198.7|43178.7|43203.7|43183.7|43198.7|43178.7|3
1737558080000|2025-01-22 15:01:20|43196.2|43176.2|43190.6|43170.6|43196.2|43176.2|43188.1|43168.1|11
1737558090000|2025-01-22 15:01:30|43194|43174|43198.1|43178.1|43198.1|43178.1|43194|43174|18
1737558100000|2025-01-22 15:01:40|43200.6|43180.6|43195.6|43175.6|43200.6|43180.6|43195.6|43175.6|17
1737558110000|2025-01-22 15:01:50|43197.2|43177.2|43205.6|43185.6|43205.6|43185.6|43197.2|43177.2|5
1737558120000|2025-01-22 15:02:00|43208.1|43188.1|43208.1|43188.1|43210.6|43190.6|43204.7|43184.7|10
1737558130000|2025-01-22 15:02:10|43209|43189|43205.6|43185.6|43210.6|43190.6|43205.6|43185.6|7
1737558140000|2025-01-22 15:02:20|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|0
1737558160000|2025-01-22 15:02:40|43204.7|43184.7|43208.1|43188.1|43208.1|43188.1|43203.1|43183.1|4
1737558170000|2025-01-22 15:02:50|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|0
1737558180000|2025-01-22 15:03:00|43210.6|43190.6|43205.6|43185.6|43210.6|43190.6|43205.6|43185.6|1
1737558190000|2025-01-22 15:03:10|43204.7|43184.7|43204|43184|43204.7|43184.7|43203.1|43183.1|6
1737558200000|2025-01-22 15:03:20|43205.6|43185.6|43206.5|43186.5|43209|43189|43205.6|43185.6|3
1737558210000|2025-01-22 15:03:30|43209|43189|43210.9|43190.9|43210.9|43190.9|43209|43189|3
1737558220000|2025-01-22 15:03:40|43212.4|43192.4|43209|43189|43212.4|43192.4|43209|43189|3
1737558230000|2025-01-22 15:03:50|||||||||2
1737558240000|2025-01-22 15:04:00|43209.9|43189.9|43218.1|43198.1|43218.1|43198.1|43209.9|43189.9|5
1737558250000|2025-01-22 15:04:10|43223.1|43203.1|43215.6|43195.6|43223.1|43203.1|43213.1|43193.1|9
1737558260000|2025-01-22 15:04:20|43218.1|43198.1|43205.6|43185.6|43218.1|43198.1|43205.6|43185.6|20
1737558270000|2025-01-22 15:04:30|43200.6|43180.6|43200.6|43180.6|43203.1|43183.1|43200.6|43180.6|8
1737558280000|2025-01-22 15:04:40|43201.5|43181.5|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|13
1737558290000|2025-01-22 15:04:50|43200.6|43180.6|43205.6|43185.6|43208.1|43188.1|43200.6|43180.6|8
1737558300000|2025-01-22 15:05:00|43206.5|43186.5|43205.6|43185.6|43208.1|43188.1|43203.1|43183.1|6
1737558310000|2025-01-22 15:05:10|43208.1|43188.1|43208.1|43188.1|43210.6|43190.6|43205.6|43185.6|25
1737558320000|2025-01-22 15:05:20|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|2
1737558330000|2025-01-22 15:05:30|43214|43194|43230.6|43210.6|43230.6|43210.6|43214|43194|11
1737558340000|2025-01-22 15:05:40|43229.7|43209.7|43233.1|43213.1|43233.1|43213.1|43228.1|43208.1|12
1737558350000|2025-01-22 15:05:50|43235.6|43215.6|43238.1|43218.1|43238.1|43218.1|43235.6|43215.6|21
1737558360000|2025-01-22 15:06:00|43239|43219|43240.6|43220.6|43240.6|43220.6|43238.1|43218.1|3
1737558370000|2025-01-22 15:06:10|43239.7|43219.7|43238.1|43218.1|43240.6|43220.6|43236.5|43216.5|4
1737558380000|2025-01-22 15:06:20|43235.6|43215.6|43240.6|43220.6|43240.6|43220.6|43235.6|43215.6|3
1737558390000|2025-01-22 15:06:30|43241.5|43221.5|43245.6|43225.6|43245.6|43225.6|43241.5|43221.5|1
1737558400000|2025-01-22 15:06:40|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43243.1|43223.1|0
1737558410000|2025-01-22 15:06:50|43249|43229|43250.6|43230.6|43250.6|43230.6|43248.1|43228.1|4
1737558420000|2025-01-22 15:07:00|43245.6|43225.6|43253.1|43233.1|43255.6|43235.6|43245.6|43225.6|8
1737558430000|2025-01-22 15:07:10|||||||||8
1737558440000|2025-01-22 15:07:20|43252.2|43232.2|43250.6|43230.6|43252.2|43232.2|43250.6|43230.6|3
1737558460000|2025-01-22 15:07:40|43252.5|43232.5|43250.6|43230.6|43255.6|43235.6|43250.6|43230.6|10
1737558470000|2025-01-22 15:07:50|43248.7|43228.7|43248.1|43228.1|43248.7|43228.7|43245.6|43225.6|23
1737558480000|2025-01-22 15:08:00|43247.2|43227.2|43248.1|43228.1|43248.1|43228.1|43247.2|43227.2|2
1737558490000|2025-01-22 15:08:10|43245.6|43225.6|43240.6|43220.6|43245.6|43225.6|43240.6|43220.6|4
1737558500000|2025-01-22 15:08:20|43238.1|43218.1|43240.6|43220.6|43240.6|43220.6|43238.1|43218.1|6
1737558510000|2025-01-22 15:08:30|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|1
1737558520000|2025-01-22 15:08:40|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|0
1737558530000|2025-01-22 15:08:50|43231.5|43211.5|43233.1|43213.1|43233.1|43213.1|43231.5|43211.5|2
1737558540000|2025-01-22 15:09:00|43232.2|43212.2|43228.1|43208.1|43233.1|43213.1|43225.6|43205.6|4
1737558550000|2025-01-22 15:09:10|43225.6|43205.6|43223.1|43203.1|43225.6|43205.6|43223.1|43203.1|1
1737558560000|2025-01-22 15:09:20|43221.5|43201.5|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|4
1737558580000|2025-01-22 15:09:40|||||||||10
1737558590000|2025-01-22 15:09:50|43227.5|43207.5|43238.1|43218.1|43238.1|43218.1|43227.5|43207.5|2
1737558600000|2025-01-22 15:10:00|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|0
1737558610000|2025-01-22 15:10:10|43236.5|43216.5|43241.5|43221.5|43241.5|43221.5|43236.5|43216.5|6
1737558620000|2025-01-22 15:10:20|43244|43224|43245.6|43225.6|43245.6|43225.6|43244|43224|5
1737558630000|2025-01-22 15:10:30|||||||||12
1737558640000|2025-01-22 15:10:40|||||||||10
1737558650000|2025-01-22 15:10:50|43248.4|43228.4|43260.6|43240.6|43260.6|43240.6|43248.4|43228.4|20
1737558660000|2025-01-22 15:11:00|||||||||5
1737558670000|2025-01-22 15:11:10|43261.5|43241.5|43258.1|43238.1|43261.5|43241.5|43258.1|43238.1|4
1737558680000|2025-01-22 15:11:20|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|12
1737558690000|2025-01-22 15:11:30|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|3
1737558700000|2025-01-22 15:11:40|43257.2|43237.2|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|1
1737558710000|2025-01-22 15:11:50|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|4
1737558720000|2025-01-22 15:12:00|43254.7|43234.7|43250.6|43230.6|43255.6|43235.6|43250.6|43230.6|13
1737558730000|2025-01-22 15:12:10|43245.6|43225.6|43248.1|43228.1|43248.1|43228.1|43245.6|43225.6|11
1737558740000|2025-01-22 15:12:20|43246.3|43226.3|43243.1|43223.1|43246.3|43226.3|43243.1|43223.1|3
1737558750000|2025-01-22 15:12:30|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|4
1737558760000|2025-01-22 15:12:40|43242.2|43222.2|43243.1|43223.1|43245.6|43225.6|43242.2|43222.2|5
1737558770000|2025-01-22 15:12:50|43242.2|43222.2|43240.6|43220.6|43242.2|43222.2|43240.6|43220.6|0
1737558780000|2025-01-22 15:13:00|43242.2|43222.2|43245.6|43225.6|43245.6|43225.6|43240.6|43220.6|4
1737558790000|2025-01-22 15:13:10|||||||||5
1737558800000|2025-01-22 15:13:20|43248.1|43228.1|43255.6|43235.6|43255.6|43235.6|43248.1|43228.1|8
1737558810000|2025-01-22 15:13:30|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|5
1737558820000|2025-01-22 15:13:40|43249.7|43229.7|43248.1|43228.1|43250.6|43230.6|43247.2|43227.2|3
1737558830000|2025-01-22 15:13:50|43250.6|43230.6|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|0
1737558840000|2025-01-22 15:14:00|43253.1|43233.1|43254|43234|43254|43234|43250.6|43230.6|2
1737558850000|2025-01-22 15:14:10|||||||||4
1737558860000|2025-01-22 15:14:20|||||||||1
1737558870000|2025-01-22 15:14:30|43255.6|43235.6|43259.7|43239.7|43260.9|43240.9|43255.6|43235.6|27
1737558880000|2025-01-22 15:14:40|43260.6|43240.6|43260.6|43240.6|43261.5|43241.5|43260.6|43240.6|2
1737558890000|2025-01-22 15:14:50|||||||||4
1737558900000|2025-01-22 15:15:00|43258.8|43238.8|43248.8|43228.8|43258.8|43238.8|43248.8|43228.8|17
1737558910000|2025-01-22 15:15:10|43252.2|43232.2|43250.6|43230.6|43252.2|43232.2|43249.7|43229.7|7
1737558920000|2025-01-22 15:15:20|43246.5|43226.5|43256.5|43236.5|43256.5|43236.5|43245.6|43225.6|3
1737558930000|2025-01-22 15:15:30|43257.2|43237.2|43243.8|43223.8|43257.2|43237.2|43243.8|43223.8|5
1737558940000|2025-01-22 15:15:40|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43240.6|43220.6|0
1737558950000|2025-01-22 15:15:50|43242.2|43222.2|43238.1|43218.1|43242.2|43222.2|43238.1|43218.1|0
1737558960000|2025-01-22 15:16:00|43235.6|43215.6|43233.1|43213.1|43235.6|43215.6|43233.1|43213.1|3
1737558970000|2025-01-22 15:16:10|43230.6|43210.6|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|5
1737558980000|2025-01-22 15:16:20|43227.2|43207.2|43218.1|43198.1|43227.2|43207.2|43218.1|43198.1|4
1737558990000|2025-01-22 15:16:30|43216.3|43196.3|43208.1|43188.1|43216.3|43196.3|43208.1|43188.1|6
1737559000000|2025-01-22 15:16:40|43207.2|43187.2|43200.6|43180.6|43207.2|43187.2|43200.6|43180.6|69
1737559010000|2025-01-22 15:16:50|43199.7|43179.7|43198.8|43178.8|43199.7|43179.7|43197.8|43177.8|8
1737559020000|2025-01-22 15:17:00|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|3
1737559030000|2025-01-22 15:17:10|43201.3|43181.3|43210.3|43190.3|43211.3|43191.3|43201.3|43181.3|7
1737559040000|2025-01-22 15:17:20|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|2
1737559050000|2025-01-22 15:17:30|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|10
1737559060000|2025-01-22 15:17:40|43216.3|43196.3|43213.8|43193.8|43216.3|43196.3|43213.8|43193.8|1
1737559070000|2025-01-22 15:17:50|43211.3|43191.3|43213.8|43193.8|43213.8|43193.8|43211.3|43191.3|1
1737559080000|2025-01-22 15:18:00|43214.7|43194.7|43216.3|43196.3|43216.3|43196.3|43214.7|43194.7|1
1737559090000|2025-01-22 15:18:10|43218.8|43198.8|43221.3|43201.3|43224.7|43204.7|43218.8|43198.8|5
1737559100000|2025-01-22 15:18:20|43220.3|43200.3|43215.3|43195.3|43220.3|43200.3|43215.3|43195.3|3
1737559110000|2025-01-22 15:18:30|43214.4|43194.4|43212.8|43192.8|43214.4|43194.4|43212.8|43192.8|14
1737559120000|2025-01-22 15:18:40|43213.8|43193.8|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|9
1737559130000|2025-01-22 15:18:50|43217.2|43197.2|43222.2|43202.2|43224.7|43204.7|43217.2|43197.2|2
1737559140000|2025-01-22 15:19:00|43224.7|43204.7|43226.3|43206.3|43226.3|43206.3|43221.3|43201.3|3
1737559150000|2025-01-22 15:19:10|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|6
1737559160000|2025-01-22 15:19:20|||||||||1
1737559170000|2025-01-22 15:19:30|43221.9|43201.9|43216.3|43196.3|43221.9|43201.9|43216.3|43196.3|1
1737559180000|2025-01-22 15:19:40|43212.2|43192.2|43211.3|43191.3|43212.2|43192.2|43211.3|43191.3|1
1737559190000|2025-01-22 15:19:50|43212.2|43192.2|43210.6|43190.6|43215.6|43195.6|43210.6|43190.6|149
1737559200000|2025-01-22 15:20:00|43213.1|43193.1|43208.1|43188.1|43213.1|43193.1|43208.1|43188.1|2
1737559220000|2025-01-22 15:20:20|43207.2|43187.2|43205.6|43185.6|43207.2|43187.2|43205.6|43185.6|1
1737559230000|2025-01-22 15:20:30|||||||||5
1737559240000|2025-01-22 15:20:40|||||||||1
1737559250000|2025-01-22 15:20:50|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43203.1|43183.1|0
1737559260000|2025-01-22 15:21:00|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43200.6|43180.6|1
1737559270000|2025-01-22 15:21:10|43203.8|43183.8|43202.2|43182.2|43203.8|43183.8|43202.2|43182.2|63
1737559280000|2025-01-22 15:21:20|43203.8|43183.8|43198.8|43178.8|43203.8|43183.8|43198.8|43178.8|1
1737559290000|2025-01-22 15:21:30|43201.3|43181.3|43203.8|43183.8|43203.8|43183.8|43201.3|43181.3|5
1737559300000|2025-01-22 15:21:40|43215.6|43195.6|43220.6|43200.6|43220.6|43200.6|43215.6|43195.6|32
1737559320000|2025-01-22 15:22:00|43219.7|43199.7|43215.6|43195.6|43219.7|43199.7|43215.6|43195.6|3
1737559330000|2025-01-22 15:22:10|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|3
1737559340000|2025-01-22 15:22:20|43209.7|43189.7|43210.6|43190.6|43210.6|43190.6|43209.7|43189.7|8
1737559350000|2025-01-22 15:22:30|43207.2|43187.2|43208.8|43188.8|43208.8|43188.8|43207.2|43187.2|11
1737559360000|2025-01-22 15:22:40|43207.9|43187.9|43197.9|43177.9|43207.9|43187.9|43197.9|43177.9|6
1737559370000|2025-01-22 15:22:50|43195.4|43175.4|43198.8|43178.8|43198.8|43178.8|43195.4|43175.4|3
1737559380000|2025-01-22 15:23:00|43199.7|43179.7|43203.8|43183.8|43203.8|43183.8|43199.7|43179.7|1
1737559390000|2025-01-22 15:23:10|43204.7|43184.7|43213.8|43193.8|43213.8|43193.8|43204.7|43184.7|4
1737559400000|2025-01-22 15:23:20|43212.9|43192.9|43211.3|43191.3|43212.9|43192.9|43211.3|43191.3|0
1737559410000|2025-01-22 15:23:30|||||||||4
1737559420000|2025-01-22 15:23:40|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|0
1737559430000|2025-01-22 15:23:50|43216.3|43196.3|43218.8|43198.8|43218.8|43198.8|43216.3|43196.3|3
1737559440000|2025-01-22 15:24:00|43222.2|43202.2|43221.6|43201.6|43223.1|43203.1|43221.6|43201.6|7
1737559450000|2025-01-22 15:24:10|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|4
1737559460000|2025-01-22 15:24:20|43221.6|43201.6|43223.1|43203.1|43223.1|43203.1|43221.6|43201.6|0
1737559470000|2025-01-22 15:24:30|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|43225.6|43205.6|2
1737559480000|2025-01-22 15:24:40|43228.1|43208.1|43229.7|43209.7|43229.7|43209.7|43225.6|43205.6|6
1737559490000|2025-01-22 15:24:50|43230.6|43210.6|43237.9|43217.9|43237.9|43217.9|43230.6|43210.6|1
1737559500000|2025-01-22 15:25:00|43240.4|43220.4|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|8
1737559510000|2025-01-22 15:25:10|43236.9|43216.9|43227.9|43207.9|43236.9|43216.9|43227.9|43207.9|14
1737559520000|2025-01-22 15:25:20|43226.3|43206.3|43218.8|43198.8|43226.3|43206.3|43218.8|43198.8|4
1737559530000|2025-01-22 15:25:30|43217.9|43197.9|43218.8|43198.8|43218.8|43198.8|43216.3|43196.3|7
1737559550000|2025-01-22 15:25:50|43216.3|43196.3|43221.3|43201.3|43221.3|43201.3|43216.3|43196.3|4
1737559560000|2025-01-22 15:26:00|43223.8|43203.8|43221.3|43201.3|43223.8|43203.8|43221.3|43201.3|7
1737559570000|2025-01-22 15:26:10|43220.4|43200.4|43216.3|43196.3|43220.4|43200.4|43216.3|43196.3|2
1737559580000|2025-01-22 15:26:20|43215.4|43195.4|43216.3|43196.3|43216.3|43196.3|43213.8|43193.8|4
1737559590000|2025-01-22 15:26:30|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|1
1737559600000|2025-01-22 15:26:40|43219.7|43199.7|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|1
1737559610000|2025-01-22 15:26:50|43223.8|43203.8|43223.8|43203.8|43226.3|43206.3|43223.8|43203.8|1
1737559620000|2025-01-22 15:27:00|43224.7|43204.7|43226.3|43206.3|43226.3|43206.3|43223.8|43203.8|1
1737559630000|2025-01-22 15:27:10|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|5
1737559640000|2025-01-22 15:27:20|43229.7|43209.7|43236.3|43216.3|43237.9|43217.9|43229.7|43209.7|0
1737559660000|2025-01-22 15:27:40|43238.8|43218.8|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|0
1737559670000|2025-01-22 15:27:50|43237.9|43217.9|43238.8|43218.8|43238.8|43218.8|43236.3|43216.3|0
1737559680000|2025-01-22 15:28:00|43236.3|43216.3|43236.3|43216.3|43236.3|43216.3|43236.3|43216.3|8
1737559690000|2025-01-22 15:28:10|43238.8|43218.8|43238.8|43218.8|43243.8|43223.8|43237.2|43217.2|51
1737559700000|2025-01-22 15:28:20|43241.3|43221.3|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|0
1737559710000|2025-01-22 15:28:30|43241.3|43221.3|43238.8|43218.8|43241.3|43221.3|43238.8|43218.8|0
1737559730000|2025-01-22 15:28:50|||||||||1
1737559740000|2025-01-22 15:29:00|43237.2|43217.2|43218.8|43198.8|43237.2|43217.2|43218.8|43198.8|11
1737559750000|2025-01-22 15:29:10|||||||||1
1737559760000|2025-01-22 15:29:20|43215.4|43195.4|43206.3|43186.3|43215.4|43195.4|43206.3|43186.3|16
1737559780000|2025-01-22 15:29:40|43203.8|43183.8|43198.8|43178.8|43203.8|43183.8|43198.8|43178.8|1
1737559790000|2025-01-22 15:29:50|||||||||4
1737559800000|2025-01-22 15:30:00|43201.3|43181.3|43198.8|43178.8|43203.8|43183.8|43198.8|43178.8|7
1737559810000|2025-01-22 15:30:10|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|6
1737559820000|2025-01-22 15:30:20|43193.8|43173.8|43183.8|43163.8|43193.8|43173.8|43183.8|43163.8|66
1737559830000|2025-01-22 15:30:30|43182.9|43162.9|43178.8|43158.8|43182.9|43162.9|43178.8|43158.8|7
1737559840000|2025-01-22 15:30:40|43181.3|43161.3|43181.3|43161.3|43186.3|43166.3|43181.3|43161.3|10
1737559850000|2025-01-22 15:30:50|43183.8|43163.8|43186.3|43166.3|43186.3|43166.3|43183.8|43163.8|12
1737559860000|2025-01-22 15:31:00|43187.2|43167.2|43198.8|43178.8|43199.7|43179.7|43187.2|43167.2|3
1737559870000|2025-01-22 15:31:10|43197.9|43177.9|43193.8|43173.8|43197.9|43177.9|43193.8|43173.8|10
1737559880000|2025-01-22 15:31:20|43196.3|43176.3|43193.8|43173.8|43198.8|43178.8|43193.8|43173.8|5
1737559900000|2025-01-22 15:31:40|43194.7|43174.7|43196.3|43176.3|43197.9|43177.9|43194.7|43174.7|29
1737559910000|2025-01-22 15:31:50|43195.4|43175.4|43198.8|43178.8|43198.8|43178.8|43195.4|43175.4|21
1737559920000|2025-01-22 15:32:00|43200.4|43180.4|43211.3|43191.3|43211.3|43191.3|43200.4|43180.4|36
1737559930000|2025-01-22 15:32:10|43213.8|43193.8|43216.3|43196.3|43217.2|43197.2|43211.3|43191.3|4
1737559940000|2025-01-22 15:32:20|43219.7|43199.7|43226.3|43206.3|43226.3|43206.3|43219.7|43199.7|9
1737559950000|2025-01-22 15:32:30|43223.8|43203.8|43224.7|43204.7|43224.7|43204.7|43223.8|43203.8|1
1737559960000|2025-01-22 15:32:40|43226.3|43206.3|43229.7|43209.7|43229.7|43209.7|43226.3|43206.3|5
1737559970000|2025-01-22 15:32:50|43230.7|43210.7|43231.3|43211.3|43232.2|43212.2|43230.7|43210.7|0
1737559980000|2025-01-22 15:33:00|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|7
1737559990000|2025-01-22 15:33:10|43231.3|43211.3|43233.8|43213.8|43233.8|43213.8|43231.3|43211.3|2
1737560000000|2025-01-22 15:33:20|43235.4|43215.4|43236.3|43216.3|43237.9|43217.9|43235.4|43215.4|4
1737560010000|2025-01-22 15:33:30|43235.4|43215.4|43227.9|43207.9|43235.4|43215.4|43227.9|43207.9|10
1737560020000|2025-01-22 15:33:40|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43226.3|43206.3|3
1737560030000|2025-01-22 15:33:50|||||||||1
1737560040000|2025-01-22 15:34:00|43229.7|43209.7|43236.3|43216.3|43236.3|43216.3|43229.7|43209.7|3
1737560050000|2025-01-22 15:34:10|43235.4|43215.4|43233.8|43213.8|43235.4|43215.4|43233.8|43213.8|6
1737560060000|2025-01-22 15:34:20|43231.3|43211.3|43228.8|43208.8|43231.3|43211.3|43228.8|43208.8|2
1737560070000|2025-01-22 15:34:30|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|43231.3|43211.3|3
1737560080000|2025-01-22 15:34:40|43233.8|43213.8|43232.9|43212.9|43233.8|43213.8|43231.3|43211.3|0
1737560090000|2025-01-22 15:34:50|43231.3|43211.3|43230.4|43210.4|43233.8|43213.8|43230.4|43210.4|0
1737560100000|2025-01-22 15:35:00|43228.8|43208.8|43228.8|43208.8|43231.3|43211.3|43228.8|43208.8|7
1737560110000|2025-01-22 15:35:10|43223.8|43203.8|43211.3|43191.3|43223.8|43203.8|43211.3|43191.3|11
1737560120000|2025-01-22 15:35:20|43208.8|43188.8|43207.3|43187.3|43212.9|43192.9|43206.3|43186.3|10
1737560130000|2025-01-22 15:35:30|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|1
1737560140000|2025-01-22 15:35:40|43207.9|43187.9|43209.8|43189.8|43211.3|43191.3|43206.3|43186.3|2
1737560150000|2025-01-22 15:35:50|43210.4|43190.4|43213.8|43193.8|43213.8|43193.8|43208.8|43188.8|3
1737560160000|2025-01-22 15:36:00|43212.9|43192.9|43208.8|43188.8|43212.9|43192.9|43208.8|43188.8|2
1737560170000|2025-01-22 15:36:10|43211.3|43191.3|43221.3|43201.3|43221.3|43201.3|43211.3|43191.3|6
1737560180000|2025-01-22 15:36:20|43220.4|43200.4|43223.8|43203.8|43226.3|43206.3|43219.8|43199.8|3
1737560190000|2025-01-22 15:36:30|43221.3|43201.3|43203.8|43183.8|43221.3|43201.3|43203.8|43183.8|3
1737560200000|2025-01-22 15:36:40|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43198.8|43178.8|1
1737560210000|2025-01-22 15:36:50|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43201.3|43181.3|2
1737560220000|2025-01-22 15:37:00|43204.8|43184.8|43206.3|43186.3|43206.3|43186.3|43203.8|43183.8|6
1737560230000|2025-01-22 15:37:10|43208.8|43188.8|43221.3|43201.3|43221.3|43201.3|43208.8|43188.8|16
1737560240000|2025-01-22 15:37:20|43218.8|43198.8|43216.3|43196.3|43218.8|43198.8|43213.8|43193.8|4
1737560250000|2025-01-22 15:37:30|43218.8|43198.8|43218.8|43198.8|43221.3|43201.3|43218.8|43198.8|6
1737560260000|2025-01-22 15:37:40|43216.3|43196.3|43213.8|43193.8|43216.3|43196.3|43213.8|43193.8|1
1737560270000|2025-01-22 15:37:50|43212|43192|43213.8|43193.8|43213.8|43193.8|43208.8|43188.8|7
1737560280000|2025-01-22 15:38:00|43212.9|43192.9|43213.8|43193.8|43213.8|43193.8|43212.3|43192.3|9
1737560290000|2025-01-22 15:38:10|43216.3|43196.3|43211.3|43191.3|43216.3|43196.3|43211.3|43191.3|5
1737560300000|2025-01-22 15:38:20|43208.8|43188.8|43200.4|43180.4|43208.8|43188.8|43200.4|43180.4|4
1737560310000|2025-01-22 15:38:30|43198.8|43178.8|43213.8|43193.8|43213.8|43193.8|43198.8|43178.8|1
1737560320000|2025-01-22 15:38:40|43212.9|43192.9|43211.3|43191.3|43216.3|43196.3|43211.3|43191.3|4
1737560330000|2025-01-22 15:38:50|43210.4|43190.4|43206.3|43186.3|43211.3|43191.3|43206.3|43186.3|4
1737560340000|2025-01-22 15:39:00|43205.4|43185.4|43201.3|43181.3|43205.4|43185.4|43201.3|43181.3|8
1737560350000|2025-01-22 15:39:10|43202.3|43182.3|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|3
1737560360000|2025-01-22 15:39:20|43203.8|43183.8|43201.3|43181.3|43203.8|43183.8|43201.3|43181.3|2
1737560370000|2025-01-22 15:39:30|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43201.3|43181.3|0
1737560390000|2025-01-22 15:39:50|43206.3|43186.3|43203.8|43183.8|43206.3|43186.3|43203.8|43183.8|5
1737560400000|2025-01-22 15:40:00|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|43203.8|43183.8|0
1737560410000|2025-01-22 15:40:10|43205.4|43185.4|43203.8|43183.8|43205.4|43185.4|43203.8|43183.8|6
1737560420000|2025-01-22 15:40:20|43204.8|43184.8|43206.3|43186.3|43208.8|43188.8|43204.8|43184.8|3
1737560430000|2025-01-22 15:40:30|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|7
1737560440000|2025-01-22 15:40:40|43202|43182|43197.9|43177.9|43202|43182|43197.9|43177.9|3
1737560450000|2025-01-22 15:40:50|43197|43177|43197|43177|43197|43177|43197|43177|2
1737560460000|2025-01-22 15:41:00|43195.4|43175.4|43193.8|43173.8|43196.3|43176.3|43191.3|43171.3|5
1737560470000|2025-01-22 15:41:10|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|43194.8|43174.8|7
1737560480000|2025-01-22 15:41:20|||||||||2
1737560490000|2025-01-22 15:41:30|43192|43172|43183.8|43163.8|43192|43172|43183.8|43163.8|4
1737560500000|2025-01-22 15:41:40|43178.8|43158.8|43176.3|43156.3|43178.8|43158.8|43176.3|43156.3|4
1737560510000|2025-01-22 15:41:50|43177.3|43157.3|43180.7|43160.7|43180.7|43160.7|43175.4|43155.4|8
1737560520000|2025-01-22 15:42:00|43181.6|43161.6|43203.8|43183.8|43204.8|43184.8|43181.6|43161.6|8
1737560530000|2025-01-22 15:42:10|43204.8|43184.8|43204.8|43184.8|43204.8|43184.8|43203.8|43183.8|2
1737560540000|2025-01-22 15:42:20|43203.8|43183.8|43203.8|43183.8|43204.8|43184.8|43203.8|43183.8|3
1737560550000|2025-01-22 15:42:30|43205.4|43185.4|43193.8|43173.8|43208.8|43188.8|43193.8|43173.8|10
1737560560000|2025-01-22 15:42:40|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|1
1737560570000|2025-01-22 15:42:50|||||||||4
1737560580000|2025-01-22 15:43:00|43197.3|43177.3|43193.8|43173.8|43197.3|43177.3|43193.8|43173.8|1
1737560590000|2025-01-22 15:43:10|||||||||2
1737560600000|2025-01-22 15:43:20|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|1
1737560610000|2025-01-22 15:43:30|43198.8|43178.8|43190.4|43170.4|43198.8|43178.8|43190.4|43170.4|6
1737560620000|2025-01-22 15:43:40|43187.9|43167.9|43185.4|43165.4|43187.9|43167.9|43183.8|43163.8|6
1737560630000|2025-01-22 15:43:50|43184.5|43164.5|43185.4|43165.4|43185.4|43165.4|43184.5|43164.5|1
1737560640000|2025-01-22 15:44:00|43184.5|43164.5|43184.5|43164.5|43185.4|43165.4|43184.5|43164.5|2
1737560650000|2025-01-22 15:44:10|43185.4|43165.4|43185.4|43165.4|43186.3|43166.3|43182.9|43162.9|5
1737560670000|2025-01-22 15:44:30|43184.5|43164.5|43182|43162|43184.5|43164.5|43182|43162|2
1737560680000|2025-01-22 15:44:40|43180.4|43160.4|43183.9|43163.9|43183.9|43163.9|43178.9|43158.9|3
1737560690000|2025-01-22 15:44:50|43184.8|43164.8|43184.8|43164.8|43184.8|43164.8|43183.9|43163.9|6
1737560700000|2025-01-22 15:45:00|43186.4|43166.4|43186.4|43166.4|43188.9|43168.9|43183.9|43163.9|2
1737560710000|2025-01-22 15:45:10|43183.9|43163.9|43181.4|43161.4|43184.8|43164.8|43181.4|43161.4|4
1737560720000|2025-01-22 15:45:20|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|3
1737560730000|2025-01-22 15:45:30|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43180.4|43160.4|7
1737560740000|2025-01-22 15:45:40|43182.3|43162.3|43183.9|43163.9|43184.8|43164.8|43182.3|43162.3|2
1737560750000|2025-01-22 15:45:50|||||||||2
1737560760000|2025-01-22 15:46:00|43184.8|43164.8|43188.9|43168.9|43188.9|43168.9|43183.9|43163.9|10
1737560770000|2025-01-22 15:46:10|43190.4|43170.4|43178.9|43158.9|43191.4|43171.4|43178.9|43158.9|35
1737560780000|2025-01-22 15:46:20|43179.8|43159.8|43175.4|43155.4|43181.4|43161.4|43171.4|43151.4|28
1737560790000|2025-01-22 15:46:30|43173.9|43153.9|43166.4|43146.4|43178.9|43158.9|43166.4|43146.4|6
1737560800000|2025-01-22 15:46:40|43167.3|43147.3|43173.9|43153.9|43177.3|43157.3|43167.3|43147.3|11
1737560810000|2025-01-22 15:46:50|43174.8|43154.8|43173.9|43153.9|43174.8|43154.8|43171.4|43151.4|5
1737560820000|2025-01-22 15:47:00|43176.4|43156.4|43176.4|43156.4|43178.9|43158.9|43173.9|43153.9|2
1737560830000|2025-01-22 15:47:10|43178.9|43158.9|43173.9|43153.9|43178.9|43158.9|43173.9|43153.9|1
1737560840000|2025-01-22 15:47:20|||||||||5
1737560850000|2025-01-22 15:47:30|43175.4|43155.4|43176.4|43156.4|43176.4|43156.4|43175.4|43155.4|0
1737560860000|2025-01-22 15:47:40|43173.9|43153.9|43178.9|43158.9|43178.9|43158.9|43171.4|43151.4|21
1737560870000|2025-01-22 15:47:50|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43179.8|43159.8|4
1737560880000|2025-01-22 15:48:00|43182.3|43162.3|43182.3|43162.3|43182.3|43162.3|43178.9|43158.9|0
1737560890000|2025-01-22 15:48:10|43186.4|43166.4|43186.4|43166.4|43187.3|43167.3|43185.4|43165.4|8
1737560900000|2025-01-22 15:48:20|43187.9|43167.9|43188.9|43168.9|43191.4|43171.4|43186.4|43166.4|0
1737560910000|2025-01-22 15:48:30|43191.4|43171.4|43193.9|43173.9|43193.9|43173.9|43191.4|43171.4|1
1737560920000|2025-01-22 15:48:40|43192.9|43172.9|43191.4|43171.4|43193.9|43173.9|43191.4|43171.4|1
1737560930000|2025-01-22 15:48:50|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|0
1737560940000|2025-01-22 15:49:00|43188.9|43168.9|43191.4|43171.4|43191.4|43171.4|43188.9|43168.9|6
1737560950000|2025-01-22 15:49:10|43190.4|43170.4|43193.9|43173.9|43193.9|43173.9|43188.9|43168.9|2
1737560960000|2025-01-22 15:49:20|||||||||1
1737560970000|2025-01-22 15:49:30|43194.8|43174.8|43198.9|43178.9|43198.9|43178.9|43194.8|43174.8|51
1737560980000|2025-01-22 15:49:40|43201.4|43181.4|43203.9|43183.9|43203.9|43183.9|43201.4|43181.4|7
1737561000000|2025-01-22 15:50:00|43208.9|43188.9|43213.9|43193.9|43214.8|43194.8|43208.9|43188.9|12
1737561010000|2025-01-22 15:50:10|43214.8|43194.8|43207.9|43187.9|43216.4|43196.4|43207.9|43187.9|5
1737561020000|2025-01-22 15:50:20|43203.9|43183.9|43192.9|43172.9|43203.9|43183.9|43192.9|43172.9|4
1737561030000|2025-01-22 15:50:30|43194.5|43174.5|43203.9|43183.9|43207.9|43187.9|43194.5|43174.5|14
1737561040000|2025-01-22 15:50:40|43202|43182|43196.4|43176.4|43202|43182|43196.4|43176.4|2
1737561050000|2025-01-22 15:50:50|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43196.4|43176.4|4
1737561060000|2025-01-22 15:51:00|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|10
1737561070000|2025-01-22 15:51:10|43192.9|43172.9|43191.4|43171.4|43193.9|43173.9|43191.4|43171.4|2
1737561080000|2025-01-22 15:51:20|43194.8|43174.8|43196.4|43176.4|43198.9|43178.9|43193.9|43173.9|2
1737561090000|2025-01-22 15:51:30|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|2
1737561100000|2025-01-22 15:51:40|43196.4|43176.4|43193.9|43173.9|43196.4|43176.4|43193.9|43173.9|2
1737561110000|2025-01-22 15:51:50|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|1
1737561120000|2025-01-22 15:52:00|43192.9|43172.9|43188.9|43168.9|43194.8|43174.8|43188.9|43168.9|15
1737561130000|2025-01-22 15:52:10|43187.9|43167.9|43186.4|43166.4|43187.9|43167.9|43186.4|43166.4|3
1737561140000|2025-01-22 15:52:20|43183.9|43163.9|43178.9|43158.9|43183.9|43163.9|43178.9|43158.9|21
1737561150000|2025-01-22 15:52:30|43176.4|43156.4|43182.3|43162.3|43182.3|43162.3|43171.4|43151.4|14
1737561160000|2025-01-22 15:52:40|43183.2|43163.2|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|1
1737561170000|2025-01-22 15:52:50|43183.9|43163.9|43182.3|43162.3|43184.8|43164.8|43182.3|43162.3|1
1737561180000|2025-01-22 15:53:00|43184.8|43164.8|43183.9|43163.9|43184.8|43164.8|43182.3|43162.3|1
1737561190000|2025-01-22 15:53:10|43182|43162|43178.9|43158.9|43183.9|43163.9|43178.9|43158.9|4
1737561200000|2025-01-22 15:53:20|43176.4|43156.4|43181.4|43161.4|43181.4|43161.4|43176.4|43156.4|4
1737561210000|2025-01-22 15:53:30|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|2
1737561220000|2025-01-22 15:53:40|43184.8|43164.8|43183.9|43163.9|43184.8|43164.8|43183|43163|3
1737561230000|2025-01-22 15:53:50|43184.8|43164.8|43185.7|43165.7|43185.7|43165.7|43183.9|43163.9|1
1737561240000|2025-01-22 15:54:00|43186.4|43166.4|43189.8|43169.8|43189.8|43169.8|43186.4|43166.4|2
1737561250000|2025-01-22 15:54:10|43188.2|43168.2|43190.5|43170.5|43192.3|43172.3|43187.3|43167.3|166
1737561260000|2025-01-22 15:54:20|43188.9|43168.9|43184.5|43164.5|43188.9|43168.9|43182.7|43162.7|1
1737561270000|2025-01-22 15:54:30|43185.5|43165.5|43184.5|43164.5|43185.5|43165.5|43184.5|43164.5|0
1737561280000|2025-01-22 15:54:40|43185.5|43165.5|43188|43168|43188|43168|43184.5|43164.5|1
1737561290000|2025-01-22 15:54:50|43187|43167|43188|43168|43188|43168|43187|43167|1
1737561300000|2025-01-22 15:55:00|43189.5|43169.5|43193|43173|43193|43173|43189.5|43169.5|2
1737561310000|2025-01-22 15:55:10|43192|43172|43189.5|43169.5|43192|43172|43189.5|43169.5|3
1737561320000|2025-01-22 15:55:20|43192|43172|43192|43172|43192|43172|43192|43172|0
1737561330000|2025-01-22 15:55:30|||||||||1
1737561340000|2025-01-22 15:55:40|43193|43173|43199.5|43179.5|43199.5|43179.5|43193|43173|25
1737561350000|2025-01-22 15:55:50|43202|43182|43200.5|43180.5|43205.5|43185.5|43200.5|43180.5|9
1737561360000|2025-01-22 15:56:00|43196.1|43176.1|43162|43142|43196.1|43176.1|43162|43142|24
1737561370000|2025-01-22 15:56:10|43159.5|43139.5|43162|43142|43164.5|43144.5|43157|43137|12
1737561380000|2025-01-22 15:56:20|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|5
1737561390000|2025-01-22 15:56:30|43162|43142|43162|43142|43162|43142|43159.5|43139.5|1
1737561400000|2025-01-22 15:56:40|43161.1|43141.1|43162|43142|43162|43142|43157|43137|2
1737561410000|2025-01-22 15:56:50|43164.5|43144.5|43166.4|43146.4|43166.4|43146.4|43164.5|43144.5|3
1737561420000|2025-01-22 15:57:00|43168|43148|43169.5|43149.5|43169.5|43149.5|43168|43148|5
1737561430000|2025-01-22 15:57:10|43166.1|43146.1|43157|43137|43166.1|43146.1|43157|43137|12
1737561440000|2025-01-22 15:57:20|43156.1|43136.1|43150.2|43130.2|43156.1|43136.1|43150.2|43130.2|32
1737561450000|2025-01-22 15:57:30|43149.3|43129.3|43144.5|43124.5|43150.2|43130.2|43144.5|43124.5|9
1737561460000|2025-01-22 15:57:40|43147|43127|43157|43137|43157|43137|43147|43127|5
1737561470000|2025-01-22 15:57:50|43159.5|43139.5|43161.1|43141.1|43162|43142|43159.5|43139.5|2
1737561480000|2025-01-22 15:58:00|43159.5|43139.5|43163|43143|43163|43143|43159.5|43139.5|4
1737561490000|2025-01-22 15:58:10|43162|43142|43163|43143|43165.5|43145.5|43162|43142|4
1737561510000|2025-01-22 15:58:30|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43163.9|43143.9|0
1737561520000|2025-01-22 15:58:40|43167|43147|43169.5|43149.5|43169.5|43149.5|43167|43147|3
1737561530000|2025-01-22 15:58:50|43168|43148|43167|43147|43168|43148|43167|43147|3
1737561540000|2025-01-22 15:59:00|43165.5|43145.5|43166.1|43146.1|43167|43147|43165.5|43145.5|3
1737561550000|2025-01-22 15:59:10|43165.2|43145.2|43166.1|43146.1|43167|43147|43165.2|43145.2|3
1737561560000|2025-01-22 15:59:20|43167|43147|43163.6|43143.6|43167|43147|43163.6|43143.6|1
1737561570000|2025-01-22 15:59:30|43164.5|43144.5|43164.5|43144.5|43166.1|43146.1|43157|43137|72
1737561590000|2025-01-22 15:59:50|||||||||2
1737561600000|2025-01-22 16:00:00|43165.5|43145.5|43148.6|43128.6|43169.5|43149.5|43148.6|43128.6|38
1737561610000|2025-01-22 16:00:10|43146.1|43126.1|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|3
1737561620000|2025-01-22 16:00:20|||||||||1
1737561630000|2025-01-22 16:00:30|||||||||5
1737561640000|2025-01-22 16:00:40|43147|43127|43149.5|43129.5|43149.5|43129.5|43147|43127|6
1737561650000|2025-01-22 16:00:50|43152|43132|43154.5|43134.5|43154.5|43134.5|43152|43132|1
1737561660000|2025-01-22 16:01:00|43152|43132|43154.5|43134.5|43154.5|43134.5|43152|43132|11
1737561670000|2025-01-22 16:01:10|43157|43137|43159.5|43139.5|43159.5|43139.5|43152|43132|8
1737561680000|2025-01-22 16:01:20|43162|43142|43162|43142|43162|43142|43162|43142|3
1737561690000|2025-01-22 16:01:30|43163.9|43143.9|43165.5|43145.5|43165.5|43145.5|43163.9|43143.9|5
1737561700000|2025-01-22 16:01:40|43164.5|43144.5|43162|43142|43164.5|43144.5|43162|43142|11
1737561710000|2025-01-22 16:01:50|43157|43137|43147|43127|43157|43137|43147|43127|8
1737561720000|2025-01-22 16:02:00|43148|43128|43140.5|43120.5|43149.5|43129.5|43137|43117|52
1737561730000|2025-01-22 16:02:10|43142|43122|43152|43132|43152|43132|43142|43122|5
1737561740000|2025-01-22 16:02:20|43149.5|43129.5|43149.5|43129.5|43149.5|43129.5|43147|43127|1
1737561750000|2025-01-22 16:02:30|43147|43127|43152|43132|43152|43132|43147|43127|3
1737561760000|2025-01-22 16:02:40|43150.5|43130.5|43144.6|43124.6|43150.5|43130.5|43144.5|43124.5|17
1737561770000|2025-01-22 16:02:50|43143.6|43123.6|43139.6|43119.6|43144.6|43124.6|43139.6|43119.6|2
1737561780000|2025-01-22 16:03:00|43142.1|43122.1|43139.6|43119.6|43142.1|43122.1|43138.6|43118.6|53
1737561790000|2025-01-22 16:03:10|43138.6|43118.6|43137.1|43117.1|43138.6|43118.6|43137.1|43117.1|8
1737561800000|2025-01-22 16:03:20|43134.6|43114.6|43141.1|43121.1|43141.1|43121.1|43134.6|43114.6|3
1737561810000|2025-01-22 16:03:30|43138.6|43118.6|43142.1|43122.1|43144.6|43124.6|43137.1|43117.1|8
1737561820000|2025-01-22 16:03:40|43143|43123|43144.6|43124.6|43144.6|43124.6|43143|43123|5
1737561830000|2025-01-22 16:03:50|43147.1|43127.1|43152.1|43132.1|43152.1|43132.1|43147.1|43127.1|10
1737561840000|2025-01-22 16:04:00|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|1
1737561850000|2025-01-22 16:04:10|43147.1|43127.1|43144.6|43124.6|43147.1|43127.1|43144.6|43124.6|3
1737561860000|2025-01-22 16:04:20|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|3
1737561870000|2025-01-22 16:04:30|43149.6|43129.6|43150.5|43130.5|43150.5|43130.5|43149.6|43129.6|2
1737561880000|2025-01-22 16:04:40|43148|43128|43149.6|43129.6|43151.4|43131.4|43148|43128|5
1737561890000|2025-01-22 16:04:50|43150.5|43130.5|43142.1|43122.1|43150.5|43130.5|43142.1|43122.1|4
1737561900000|2025-01-22 16:05:00|43139.6|43119.6|43132.1|43112.1|43139.6|43119.6|43128.6|43108.6|10
1737561910000|2025-01-22 16:05:10|43133|43113|43134.6|43114.6|43134.6|43114.6|43133|43113|3
1737561920000|2025-01-22 16:05:20|43137.1|43117.1|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|6
1737561930000|2025-01-22 16:05:30|||||||||7
1737561940000|2025-01-22 16:05:40|43142.1|43122.1|43144.6|43124.6|43144.6|43124.6|43142.1|43122.1|4
1737561950000|2025-01-22 16:05:50|43147.1|43127.1|43149.6|43129.6|43149.6|43129.6|43147.1|43127.1|5
1737561960000|2025-01-22 16:06:00|43150.5|43130.5|43152.1|43132.1|43152.1|43132.1|43150.5|43130.5|28
1737561970000|2025-01-22 16:06:10|43157.1|43137.1|43164.6|43144.6|43164.6|43144.6|43157.1|43137.1|57
1737561980000|2025-01-22 16:06:20|||||||||3
1737561990000|2025-01-22 16:06:30|43162.1|43142.1|43169.6|43149.6|43169.6|43149.6|43162.1|43142.1|17
1737562000000|2025-01-22 16:06:40|43170.5|43150.5|43169.6|43149.6|43172.1|43152.1|43169.6|43149.6|13
1737562010000|2025-01-22 16:06:50|||||||||1
1737562020000|2025-01-22 16:07:00|43170.5|43150.5|43172.1|43152.1|43172.1|43152.1|43170.5|43150.5|7
1737562030000|2025-01-22 16:07:10|43168.9|43148.9|43162.1|43142.1|43168.9|43148.9|43162.1|43142.1|14
1737562040000|2025-01-22 16:07:20|43164.6|43144.6|43162.1|43142.1|43164.6|43144.6|43162.1|43142.1|7
1737562050000|2025-01-22 16:07:30|43163|43143|43168|43148|43168|43148|43163|43143|4
1737562060000|2025-01-22 16:07:40|43167.1|43147.1|43172.1|43152.1|43172.1|43152.1|43167.1|43147.1|4
1737562070000|2025-01-22 16:07:50|43169.6|43149.6|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|1
1737562080000|2025-01-22 16:08:00|43168.6|43148.6|43167.1|43147.1|43172.1|43152.1|43167.1|43147.1|11
1737562090000|2025-01-22 16:08:10|43166.1|43146.1|43167.1|43147.1|43167.1|43147.1|43166.1|43146.1|8
1737562100000|2025-01-22 16:08:20|43163|43143|43167.1|43147.1|43167.1|43147.1|43163|43143|5
1737562110000|2025-01-22 16:08:30|43166.1|43146.1|43162.1|43142.1|43166.1|43146.1|43162.1|43142.1|3
1737562120000|2025-01-22 16:08:40|||||||||1
1737562130000|2025-01-22 16:08:50|||||||||1
1737562140000|2025-01-22 16:09:00|43161.1|43141.1|43152.1|43132.1|43161.1|43141.1|43152.1|43132.1|15
1737562150000|2025-01-22 16:09:10|43144.6|43124.6|43142.1|43122.1|43144.6|43124.6|43142.1|43122.1|5
1737562160000|2025-01-22 16:09:20|43144.6|43124.6|43144.6|43124.6|43147.1|43127.1|43142.1|43122.1|9
1737562170000|2025-01-22 16:09:30|43142.1|43122.1|43144.6|43124.6|43146.1|43126.1|43141.1|43121.1|4
1737562180000|2025-01-22 16:09:40|||||||||1
1737562190000|2025-01-22 16:09:50|43143|43123|43142.1|43122.1|43147.1|43127.1|43142.1|43122.1|4
1737562200000|2025-01-22 16:10:00|43137.7|43117.7|43124.6|43104.6|43137.7|43117.7|43122.1|43102.1|21
1737562210000|2025-01-22 16:10:10|43126.1|43106.1|43127.1|43107.1|43127.1|43107.1|43124.6|43104.6|4
1737562220000|2025-01-22 16:10:20|43128|43108|43127.1|43107.1|43128|43108|43127.1|43107.1|2
1737562230000|2025-01-22 16:10:30|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43127.1|43107.1|3
1737562240000|2025-01-22 16:10:40|||||||||3
1737562250000|2025-01-22 16:10:50|43125.5|43105.5|43125.5|43105.5|43125.5|43105.5|43124.6|43104.6|4
1737562260000|2025-01-22 16:11:00|43127.1|43107.1|43124.6|43104.6|43127.1|43107.1|43119.6|43099.6|5
1737562270000|2025-01-22 16:11:10|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|43122.1|43102.1|5
1737562280000|2025-01-22 16:11:20|43121.1|43101.1|43124.6|43104.6|43124.6|43104.6|43119.6|43099.6|6
1737562290000|2025-01-22 16:11:30|43123|43103|43117.1|43097.1|43124.6|43104.6|43117.1|43097.1|3
1737562300000|2025-01-22 16:11:40|43113.9|43093.9|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|16
1737562310000|2025-01-22 16:11:50|||||||||15
1737562320000|2025-01-22 16:12:00|43118|43098|43123.7|43103.7|43123.7|43103.7|43117.1|43097.1|26
1737562330000|2025-01-22 16:12:10|43122.1|43102.1|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|3
1737562340000|2025-01-22 16:12:20|43120.5|43100.5|43122.1|43102.1|43122.1|43102.1|43120.5|43100.5|3
1737562350000|2025-01-22 16:12:30|||||||||1
1737562360000|2025-01-22 16:12:40|||||||||1
1737562380000|2025-01-22 16:13:00|||||||||7
1737562390000|2025-01-22 16:13:10|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|7
1737562400000|2025-01-22 16:13:20|43118|43098|43114.6|43094.6|43118|43098|43114.6|43094.6|14
1737562410000|2025-01-22 16:13:30|43117.1|43097.1|43134.6|43114.6|43134.6|43114.6|43117.1|43097.1|12
1737562420000|2025-01-22 16:13:40|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|0
1737562430000|2025-01-22 16:13:50|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|0
1737562440000|2025-01-22 16:14:00|43142.1|43122.1|43143|43123|43143|43123|43142.1|43122.1|8
1737562450000|2025-01-22 16:14:10|43142.1|43122.1|43143|43123|43143|43123|43142.1|43122.1|2
1737562460000|2025-01-22 16:14:20|43144.6|43124.6|43142.1|43122.1|43145.5|43125.5|43139.6|43119.6|4
1737562470000|2025-01-22 16:14:30|43140.5|43120.5|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|1
1737562480000|2025-01-22 16:14:40|43140.5|43120.5|43137.1|43117.1|43142.1|43122.1|43137.1|43117.1|1
1737562490000|2025-01-22 16:14:50|43134.6|43114.6|43131.2|43111.2|43134.6|43114.6|43131.2|43111.2|8
1737562500000|2025-01-22 16:15:00|43129.6|43109.6|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|7
1737562510000|2025-01-22 16:15:10|43123.7|43103.7|43124.6|43104.6|43124.6|43104.6|43122.1|43102.1|8
1737562520000|2025-01-22 16:15:20|||||||||6
1737562530000|2025-01-22 16:15:30|||||||||5
1737562540000|2025-01-22 16:15:40|43125.5|43105.5|43122.1|43102.1|43127.1|43107.1|43122.1|43102.1|8
1737562550000|2025-01-22 16:15:50|||||||||1
1737562560000|2025-01-22 16:16:00|||||||||4
1737562570000|2025-01-22 16:16:10|43123.9|43103.9|43123|43103|43123.9|43103.9|43123|43103|15
1737562580000|2025-01-22 16:16:20|43122.1|43102.1|43123|43103|43125.5|43105.5|43122.1|43102.1|6
1737562590000|2025-01-22 16:16:30|43122.1|43102.1|43119.6|43099.6|43122.1|43102.1|43119.6|43099.6|9
1737562600000|2025-01-22 16:16:40|43117.1|43097.1|43118|43098|43123|43103|43117.1|43097.1|24
1737562610000|2025-01-22 16:16:50|43117.1|43097.1|43112.1|43092.1|43117.1|43097.1|43112.1|43092.1|20
1737562620000|2025-01-22 16:17:00|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43107.1|43087.1|4
1737562630000|2025-01-22 16:17:10|43107.1|43087.1|43107.1|43087.1|43109.6|43089.6|43104.6|43084.6|1
1737562640000|2025-01-22 16:17:20|43104.6|43084.6|43107.1|43087.1|43107.1|43087.1|43104.6|43084.6|2
1737562650000|2025-01-22 16:17:30|||||||||5
1737562660000|2025-01-22 16:17:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|7
1737562670000|2025-01-22 16:17:50|43107.1|43087.1|43097.1|43077.1|43109.6|43089.6|43097.1|43077.1|18
1737562680000|2025-01-22 16:18:00|43096.2|43076.2|43086.2|43066.2|43097.1|43077.1|43086.2|43066.2|33
1737562690000|2025-01-22 16:18:10|43085.2|43065.2|43099.6|43079.6|43099.6|43079.6|43085.2|43065.2|46
1737562700000|2025-01-22 16:18:20|43100.5|43080.5|43102.1|43082.1|43102.1|43082.1|43100.5|43080.5|8
1737562710000|2025-01-22 16:18:30|43103|43083|43103|43083|43103|43083|43103|43083|3
1737562720000|2025-01-22 16:18:40|43104.6|43084.6|43101.2|43081.2|43104.6|43084.6|43101.2|43081.2|68
1737562730000|2025-01-22 16:18:50|43102.1|43082.1|43104.9|43084.9|43104.9|43084.9|43102.1|43082.1|2
1737562740000|2025-01-22 16:19:00|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|43103.9|43083.9|1
1737562750000|2025-01-22 16:19:10|43104.9|43084.9|43102.1|43082.1|43109.6|43089.6|43102.1|43082.1|57
1737562760000|2025-01-22 16:19:20|43100.5|43080.5|43100.2|43080.2|43102.7|43082.7|43100.2|43080.2|8
1737562770000|2025-01-22 16:19:30|43098.7|43078.7|43097.7|43077.7|43098.7|43078.7|43097.7|43077.7|16
1737562780000|2025-01-22 16:19:40|43098.7|43078.7|43101.2|43081.2|43101.2|43081.2|43098.7|43078.7|7
1737562790000|2025-01-22 16:19:50|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|43100.2|43080.2|0
1737562800000|2025-01-22 16:20:00|43104.6|43084.6|43104.6|43084.6|43106.5|43086.5|43104.6|43084.6|55
1737562810000|2025-01-22 16:20:10|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|43101.2|43081.2|4
1737562820000|2025-01-22 16:20:20|43102.1|43082.1|43102.1|43082.1|43102.1|43082.1|43098.7|43078.7|7
1737562830000|2025-01-22 16:20:30|43103|43083|43110.5|43090.5|43111.2|43091.2|43103|43083|23
1737562840000|2025-01-22 16:20:40|43112.1|43092.1|43112.1|43092.1|43114.6|43094.6|43112.1|43092.1|5
1737562850000|2025-01-22 16:20:50|43109.6|43089.6|43105.5|43085.5|43112.1|43092.1|43105.5|43085.5|9
1737562860000|2025-01-22 16:21:00|43108|43088|43112.1|43092.1|43112.1|43092.1|43107.1|43087.1|4
1737562870000|2025-01-22 16:21:10|43107.1|43087.1|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|12
1737562880000|2025-01-22 16:21:20|43104.6|43084.6|43107.1|43087.1|43107.1|43087.1|43104.6|43084.6|3
1737562890000|2025-01-22 16:21:30|43108.7|43088.7|43107.1|43087.1|43108.7|43088.7|43107.1|43087.1|3
1737562900000|2025-01-22 16:21:40|43108|43088|43107.1|43087.1|43109.6|43089.6|43107.1|43087.1|4
1737562910000|2025-01-22 16:21:50|43112.1|43092.1|43107.1|43087.1|43112.1|43092.1|43107.1|43087.1|2
1737562920000|2025-01-22 16:22:00|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|4
1737562930000|2025-01-22 16:22:10|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|43112.1|43092.1|28
1737562940000|2025-01-22 16:22:20|43128|43108|43129.6|43109.6|43132.1|43112.1|43128|43108|39
1737562950000|2025-01-22 16:22:30|43127.1|43107.1|43129.6|43109.6|43129.6|43109.6|43127.1|43107.1|3
1737562960000|2025-01-22 16:22:40|43131.2|43111.2|43132.1|43112.1|43132.1|43112.1|43131.2|43111.2|1
1737562970000|2025-01-22 16:22:50|43133|43113|43132.1|43112.1|43133|43113|43132.1|43112.1|3
1737562980000|2025-01-22 16:23:00|43131.2|43111.2|43132.1|43112.1|43132.1|43112.1|43131.2|43111.2|1
1737562990000|2025-01-22 16:23:10|43131.2|43111.2|43123.7|43103.7|43131.2|43111.2|43123.7|43103.7|5
1737563000000|2025-01-22 16:23:20|43126.2|43106.2|43127.1|43107.1|43127.1|43107.1|43126.2|43106.2|5
1737563010000|2025-01-22 16:23:30|43126.2|43106.2|43126.2|43106.2|43126.2|43106.2|43124.6|43104.6|26
1737563020000|2025-01-22 16:23:40|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|15
1737563030000|2025-01-22 16:23:50|43126.2|43106.2|43122.8|43102.8|43127.1|43107.1|43122.8|43102.8|0
1737563040000|2025-01-22 16:24:00|43123.7|43103.7|43125.5|43105.5|43126.2|43106.2|43122.1|43102.1|10
1737563050000|2025-01-22 16:24:10|43123|43103|43119.6|43099.6|43123|43103|43118|43098|12
1737563060000|2025-01-22 16:24:20|43120.5|43100.5|43120.5|43100.5|43123|43103|43120.5|43100.5|11
1737563070000|2025-01-22 16:24:30|43122.1|43102.1|43123|43103|43123|43103|43122.1|43102.1|9
1737563080000|2025-01-22 16:24:40|43125.5|43105.5|43123|43103|43125.5|43105.5|43120.5|43100.5|13
1737563090000|2025-01-22 16:24:50|43124|43104|43124|43104|43124|43104|43124|43104|2
1737563100000|2025-01-22 16:25:00|43125.5|43105.5|43126.2|43106.2|43129.6|43109.6|43125.5|43105.5|22
1737563110000|2025-01-22 16:25:10|43127.1|43107.1|43126.2|43106.2|43127.1|43107.1|43126.2|43106.2|4
1737563120000|2025-01-22 16:25:20|43127.1|43107.1|43123.7|43103.7|43127.1|43107.1|43123.7|43103.7|9
1737563130000|2025-01-22 16:25:30|43122.1|43102.1|43119.6|43099.6|43127.1|43107.1|43119.6|43099.6|28
1737563140000|2025-01-22 16:25:40|43118.7|43098.7|43119.6|43099.6|43121.2|43101.2|43117.1|43097.1|2
1737563150000|2025-01-22 16:25:50|43118.7|43098.7|43127.1|43107.1|43127.1|43107.1|43117.1|43097.1|32
1737563160000|2025-01-22 16:26:00|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43128.7|43108.7|1
1737563170000|2025-01-22 16:26:10|43127.1|43107.1|43129.6|43109.6|43132.1|43112.1|43125.5|43105.5|14
1737563180000|2025-01-22 16:26:20|43130.5|43110.5|43132.1|43112.1|43132.1|43112.1|43130.5|43110.5|1
1737563190000|2025-01-22 16:26:30|43133|43113|43133|43113|43133|43113|43133|43113|0
1737563200000|2025-01-22 16:26:40|43137.1|43117.1|43132.8|43112.8|43137.1|43117.1|43132.8|43112.8|30
1737563210000|2025-01-22 16:26:50|43127.1|43107.1|43123.7|43103.7|43127.1|43107.1|43123.7|43103.7|14
1737563220000|2025-01-22 16:27:00|43119.6|43099.6|43119.6|43099.6|43119.6|43099.6|43117.1|43097.1|12
1737563230000|2025-01-22 16:27:10|43122.1|43102.1|43132.1|43112.1|43132.1|43112.1|43122.1|43102.1|14
1737563240000|2025-01-22 16:27:20|43129.6|43109.6|43127.1|43107.1|43129.6|43109.6|43124.6|43104.6|5
1737563250000|2025-01-22 16:27:30|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|43129.6|43109.6|0
1737563260000|2025-01-22 16:27:40|43130.5|43110.5|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|11
1737563270000|2025-01-22 16:27:50|43130.5|43110.5|43129.6|43109.6|43132.1|43112.1|43129.6|43109.6|1
1737563280000|2025-01-22 16:28:00|43132.1|43112.1|43133.7|43113.7|43133.7|43113.7|43132.1|43112.1|0
1737563290000|2025-01-22 16:28:10|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|1
1737563300000|2025-01-22 16:28:20|43133.7|43113.7|43122.8|43102.8|43133.7|43113.7|43122.8|43102.8|97
1737563310000|2025-01-22 16:28:30|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|5
1737563320000|2025-01-22 16:28:40|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43120.3|43100.3|10
1737563330000|2025-01-22 16:28:50|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|43120.3|43100.3|31
1737563340000|2025-01-22 16:29:00|43122.1|43102.1|43125.3|43105.3|43125.3|43105.3|43122.1|43102.1|6
1737563350000|2025-01-22 16:29:10|43127.8|43107.8|43130.3|43110.3|43130.3|43110.3|43127.8|43107.8|1
1737563360000|2025-01-22 16:29:20|43131.2|43111.2|43127.8|43107.8|43131.9|43111.9|43127.8|43107.8|3
1737563370000|2025-01-22 16:29:30|||||||||2
1737563380000|2025-01-22 16:29:40|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|6
1737563390000|2025-01-22 16:29:50|43131.2|43111.2|43133.7|43113.7|43135.3|43115.3|43131.2|43111.2|2
1737563400000|2025-01-22 16:30:00|43135.3|43115.3|43134.4|43114.4|43135.3|43115.3|43133.7|43113.7|14
1737563410000|2025-01-22 16:30:10|43131.9|43111.9|43138.7|43118.7|43138.7|43118.7|43130.3|43110.3|21
1737563420000|2025-01-22 16:30:20|||||||||4
1737563440000|2025-01-22 16:30:40|43142.1|43122.1|43139.6|43119.6|43142.1|43122.1|43139.6|43119.6|5
1737563450000|2025-01-22 16:30:50|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|0
1737563470000|2025-01-22 16:31:10|43135.3|43115.3|43131.9|43111.9|43135.3|43115.3|43131.9|43111.9|10
1737563480000|2025-01-22 16:31:20|43130.3|43110.3|43127.8|43107.8|43130.3|43110.3|43127.8|43107.8|18
1737563490000|2025-01-22 16:31:30|43126.9|43106.9|43127.8|43107.8|43127.8|43107.8|43126.9|43106.9|2
1737563500000|2025-01-22 16:31:40|43130.3|43110.3|43130.3|43110.3|43130.3|43110.3|43127.8|43107.8|0
1737563510000|2025-01-22 16:31:50|43129.4|43109.4|43127.8|43107.8|43129.4|43109.4|43127.8|43107.8|3
1737563520000|2025-01-22 16:32:00|43128.7|43108.7|43130.3|43110.3|43132.8|43112.8|43128.7|43108.7|5
1737563530000|2025-01-22 16:32:10|43131.2|43111.2|43132.8|43112.8|43132.8|43112.8|43130.3|43110.3|8
1737563540000|2025-01-22 16:32:20|43134.4|43114.4|43135.3|43115.3|43135.3|43115.3|43134.4|43114.4|2
1737563550000|2025-01-22 16:32:30|43136.2|43116.2|43140.3|43120.3|43140.3|43120.3|43136.2|43116.2|1
1737563560000|2025-01-22 16:32:40|||||||||2
1737563570000|2025-01-22 16:32:50|43142.8|43122.8|43144.6|43124.6|43144.6|43124.6|43140.3|43120.3|6
1737563580000|2025-01-22 16:33:00|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|0
1737563590000|2025-01-22 16:33:10|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|6
1737563600000|2025-01-22 16:33:20|||||||||4
1737563610000|2025-01-22 16:33:30|43150.3|43130.3|43152.8|43132.8|43152.8|43132.8|43147.8|43127.8|9
1737563620000|2025-01-22 16:33:40|43155.3|43135.3|43157.8|43137.8|43157.8|43137.8|43155.3|43135.3|5
1737563630000|2025-01-22 16:33:50|43160.3|43140.3|43166.9|43146.9|43168.7|43148.7|43155.3|43135.3|15
1737563640000|2025-01-22 16:34:00|43167.8|43147.8|43172.8|43152.8|43172.8|43152.8|43167.8|43147.8|5
1737563650000|2025-01-22 16:34:10|43173.7|43153.7|43191.2|43171.2|43197.1|43177.1|43173.7|43153.7|111
1737563660000|2025-01-22 16:34:20|43192.1|43172.1|43192.1|43172.1|43197.1|43177.1|43192.1|43172.1|44
1737563680000|2025-01-22 16:34:40|43191.2|43171.2|43199.6|43179.6|43199.6|43179.6|43191.2|43171.2|3
1737563690000|2025-01-22 16:34:50|43197.1|43177.1|43199.6|43179.6|43199.6|43179.6|43197.1|43177.1|4
1737563700000|2025-01-22 16:35:00|43197.1|43177.1|43208.1|43188.1|43208.1|43188.1|43197.1|43177.1|17
1737563710000|2025-01-22 16:35:10|43207.1|43187.1|43189.6|43169.6|43209.6|43189.6|43186.2|43166.2|108
1737563720000|2025-01-22 16:35:20|43187.1|43167.1|43184.6|43164.6|43194.6|43174.6|43184.6|43164.6|21
1737563730000|2025-01-22 16:35:30|43183.7|43163.7|43184.6|43164.6|43187.1|43167.1|43182.1|43162.1|5
1737563740000|2025-01-22 16:35:40|43179.6|43159.6|43179.6|43159.6|43180.6|43160.6|43179.6|43159.6|13
1737563750000|2025-01-22 16:35:50|43178.7|43158.7|43183.1|43163.1|43183.1|43163.1|43177.1|43157.1|21
1737563760000|2025-01-22 16:36:00|43185.6|43165.6|43184.6|43164.6|43188.7|43168.7|43184.6|43164.6|19
1737563770000|2025-01-22 16:36:10|43182.1|43162.1|43182.1|43162.1|43183.7|43163.7|43179.6|43159.6|11
1737563780000|2025-01-22 16:36:20|||||||||1
1737563790000|2025-01-22 16:36:30|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43182.1|43162.1|3
1737563800000|2025-01-22 16:36:40|43186.2|43166.2|43179.6|43159.6|43186.2|43166.2|43179.6|43159.6|13
1737563810000|2025-01-22 16:36:50|43180.6|43160.6|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|11
1737563820000|2025-01-22 16:37:00|43187.1|43167.1|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|2
1737563830000|2025-01-22 16:37:10|43188.7|43168.7|43189.6|43169.6|43189.6|43169.6|43187.1|43167.1|4
1737563840000|2025-01-22 16:37:20|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|112
1737563850000|2025-01-22 16:37:30|43188.7|43168.7|43190.3|43170.3|43190.3|43170.3|43188.7|43168.7|36
1737563860000|2025-01-22 16:37:40|||||||||34
1737563870000|2025-01-22 16:37:50|43196.2|43176.2|43200.3|43180.3|43200.3|43180.3|43196.2|43176.2|37
1737563880000|2025-01-22 16:38:00|43201.2|43181.2|43202.8|43182.8|43202.8|43182.8|43201.2|43181.2|14
1737563890000|2025-01-22 16:38:10|43205.3|43185.3|43212.8|43192.8|43212.8|43192.8|43205.3|43185.3|46
1737563900000|2025-01-22 16:38:20|43213.7|43193.7|43207.8|43187.8|43216.2|43196.2|43207.8|43187.8|19
1737563910000|2025-01-22 16:38:30|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43207.8|43187.8|2
1737563920000|2025-01-22 16:38:40|43212.8|43192.8|43215.3|43195.3|43215.3|43195.3|43210.3|43190.3|14
1737563930000|2025-01-22 16:38:50|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43215.3|43195.3|0
1737563940000|2025-01-22 16:39:00|43217.8|43197.8|43212.8|43192.8|43217.8|43197.8|43212.8|43192.8|9
1737563950000|2025-01-22 16:39:10|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|3
1737563960000|2025-01-22 16:39:20|43212.8|43192.8|43216.9|43196.9|43216.9|43196.9|43211.9|43191.9|22
1737563970000|2025-01-22 16:39:30|43218.7|43198.7|43213.7|43193.7|43219.7|43199.7|43213.7|43193.7|27
1737563980000|2025-01-22 16:39:40|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|0
1737563990000|2025-01-22 16:39:50|43213.7|43193.7|43213.7|43193.7|43216.2|43196.2|43212.8|43192.8|12
1737564000000|2025-01-22 16:40:00|43212.2|43192.2|43215.3|43195.3|43215.3|43195.3|43211.2|43191.2|14
1737564010000|2025-01-22 16:40:10|43216.2|43196.2|43213.7|43193.7|43216.9|43196.9|43213.7|43193.7|0
1737564020000|2025-01-22 16:40:20|43214.7|43194.7|43217.8|43197.8|43217.8|43197.8|43213.7|43193.7|3
1737564030000|2025-01-22 16:40:30|43215.3|43195.3|43212.8|43192.8|43217.8|43197.8|43212.8|43192.8|13
1737564040000|2025-01-22 16:40:40|43211.9|43191.9|43206.9|43186.9|43211.9|43191.9|43206.9|43186.9|14
1737564050000|2025-01-22 16:40:50|43204.4|43184.4|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|3
1737564060000|2025-01-22 16:41:00|43205.3|43185.3|43203.7|43183.7|43206.2|43186.2|43202.8|43182.8|12
1737564070000|2025-01-22 16:41:10|43202.8|43182.8|43197.8|43177.8|43202.8|43182.8|43197.8|43177.8|7
1737564080000|2025-01-22 16:41:20|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|6
1737564090000|2025-01-22 16:41:30|43201.2|43181.2|43202.8|43182.8|43202.8|43182.8|43200.3|43180.3|11
1737564100000|2025-01-22 16:41:40|43203.7|43183.7|43203.7|43183.7|43203.7|43183.7|43201.2|43181.2|3
1737564110000|2025-01-22 16:41:50|43202.2|43182.2|43199.7|43179.7|43202.2|43182.2|43199.7|43179.7|0
1737564120000|2025-01-22 16:42:00|43202.2|43182.2|43204.7|43184.7|43204.7|43184.7|43202.2|43182.2|1
1737564130000|2025-01-22 16:42:10|43207.2|43187.2|43209.7|43189.7|43209.7|43189.7|43204.7|43184.7|1
1737564140000|2025-01-22 16:42:20|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|2
1737564150000|2025-01-22 16:42:30|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|8
1737564160000|2025-01-22 16:42:40|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|1
1737564170000|2025-01-22 16:42:50|43222.2|43202.2|43223.1|43203.1|43224|43204|43222.2|43202.2|6
1737564180000|2025-01-22 16:43:00|43222.2|43202.2|43217.2|43197.2|43222.2|43202.2|43214.7|43194.7|23
1737564190000|2025-01-22 16:43:10|43216.2|43196.2|43209.7|43189.7|43216.2|43196.2|43209.7|43189.7|13
1737564200000|2025-01-22 16:43:20|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|1
1737564210000|2025-01-22 16:43:30|43213.1|43193.1|43217.2|43197.2|43217.2|43197.2|43213.1|43193.1|3
1737564220000|2025-01-22 16:43:40|43219.7|43199.7|43222.2|43202.2|43222.2|43202.2|43219.7|43199.7|13
1737564230000|2025-01-22 16:43:50|||||||||4
1737564240000|2025-01-22 16:44:00|43223.1|43203.1|43234.7|43214.7|43234.7|43214.7|43223.1|43203.1|79
1737564250000|2025-01-22 16:44:10|||||||||2
1737564260000|2025-01-22 16:44:20|43239.7|43219.7|43242.2|43222.2|43242.2|43222.2|43239.7|43219.7|17
1737564270000|2025-01-22 16:44:30|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|2
1737564280000|2025-01-22 16:44:40|43245.6|43225.6|43249|43229|43249|43229|43245.6|43225.6|9
1737564290000|2025-01-22 16:44:50|43248.1|43228.1|43249.7|43229.7|43249.7|43229.7|43248.1|43228.1|3
1737564300000|2025-01-22 16:45:00|43252.2|43232.2|43262.4|43242.4|43262.4|43242.4|43252.2|43232.2|64
1737564310000|2025-01-22 16:45:10|43264.9|43244.9|43278.1|43258.1|43282.2|43262.2|43264.9|43244.9|29
1737564320000|2025-01-22 16:45:20|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|6
1737564330000|2025-01-22 16:45:30|43281.2|43261.2|43278.7|43258.7|43281.2|43261.2|43278.7|43258.7|11
1737564340000|2025-01-22 16:45:40|43276.2|43256.2|43264.7|43244.7|43276.2|43256.2|43252.2|43232.2|102
1737564350000|2025-01-22 16:45:50|43267.2|43247.2|43253.7|43233.7|43267.2|43247.2|43253.7|43233.7|17
1737564360000|2025-01-22 16:46:00|43252.8|43232.8|43250.6|43230.6|43252.8|43232.8|43244.7|43224.7|14
1737564370000|2025-01-22 16:46:10|43253.1|43233.1|43254.7|43234.7|43254.7|43234.7|43250.6|43230.6|3
1737564380000|2025-01-22 16:46:20|43257.2|43237.2|43258.8|43238.8|43258.8|43238.8|43254.7|43234.7|4
1737564390000|2025-01-22 16:46:30|43257.8|43237.8|43252.2|43232.2|43257.8|43237.8|43252.2|43232.2|4
1737564400000|2025-01-22 16:46:40|43249.7|43229.7|43254.7|43234.7|43254.7|43234.7|43249.7|43229.7|4
1737564420000|2025-01-22 16:47:00|43252.2|43232.2|43254.7|43234.7|43254.7|43234.7|43249.7|43229.7|7
1737564430000|2025-01-22 16:47:10|43252.2|43232.2|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|1
1737564440000|2025-01-22 16:47:20|43251.3|43231.3|43249.7|43229.7|43251.3|43231.3|43249.7|43229.7|2
1737564450000|2025-01-22 16:47:30|43250.6|43230.6|43252.2|43232.2|43252.2|43232.2|43250.6|43230.6|2
1737564460000|2025-01-22 16:47:40|43254.7|43234.7|43252.2|43232.2|43254.7|43234.7|43252.2|43232.2|2
1737564470000|2025-01-22 16:47:50|43253.8|43233.8|43257.2|43237.2|43257.2|43237.2|43252.2|43232.2|1
1737564480000|2025-01-22 16:48:00|43256.3|43236.3|43252.2|43232.2|43256.3|43236.3|43252.2|43232.2|26
1737564490000|2025-01-22 16:48:10|43253.1|43233.1|43254.7|43234.7|43254.7|43234.7|43253.1|43233.1|2
1737564500000|2025-01-22 16:48:20|43257.2|43237.2|43250.6|43230.6|43257.2|43237.2|43250.6|43230.6|5
1737564510000|2025-01-22 16:48:30|43249.7|43229.7|43249.7|43229.7|43252.2|43232.2|43248.1|43228.1|2
1737564520000|2025-01-22 16:48:40|43251.3|43231.3|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|1
1737564530000|2025-01-22 16:48:50|43244.7|43224.7|43239.7|43219.7|43244.7|43224.7|43239.7|43219.7|10
1737564540000|2025-01-22 16:49:00|||||||||2
1737564550000|2025-01-22 16:49:10|43237.2|43217.2|43237.2|43217.2|43239.7|43219.7|43234.7|43214.7|6
1737564560000|2025-01-22 16:49:20|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|3
1737564570000|2025-01-22 16:49:30|43238.1|43218.1|43234.7|43214.7|43238.1|43218.1|43234.7|43214.7|5
1737564580000|2025-01-22 16:49:40|||||||||2
1737564590000|2025-01-22 16:49:50|43233.8|43213.8|43232.2|43212.2|43233.8|43213.8|43232.2|43212.2|1
1737564600000|2025-01-22 16:50:00|43231.3|43211.3|43227.2|43207.2|43231.3|43211.3|43227.2|43207.2|8
1737564610000|2025-01-22 16:50:10|43228.1|43208.1|43237.2|43217.2|43239.7|43219.7|43228.1|43208.1|25
1737564620000|2025-01-22 16:50:20|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|5
1737564630000|2025-01-22 16:50:30|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43227.2|43207.2|2
1737564640000|2025-01-22 16:50:40|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|6
1737564650000|2025-01-22 16:50:50|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|2
1737564660000|2025-01-22 16:51:00|43233.1|43213.1|43237.2|43217.2|43237.2|43217.2|43233.1|43213.1|5
1737564670000|2025-01-22 16:51:10|||||||||2
1737564680000|2025-01-22 16:51:20|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|6
1737564690000|2025-01-22 16:51:30|||||||||1
1737564700000|2025-01-22 16:51:40|||||||||1
1737564710000|2025-01-22 16:51:50|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|5
1737564720000|2025-01-22 16:52:00|43242.2|43222.2|43247.2|43227.2|43247.2|43227.2|43242.2|43222.2|6
1737564730000|2025-01-22 16:52:10|43248.1|43228.1|43253.1|43233.1|43253.1|43233.1|43248.1|43228.1|3
1737564740000|2025-01-22 16:52:20|43253.8|43233.8|43252.2|43232.2|43253.8|43233.8|43252.2|43232.2|5
1737564750000|2025-01-22 16:52:30|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|43249.7|43229.7|2
1737564760000|2025-01-22 16:52:40|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|2
1737564790000|2025-01-22 16:53:10|||||||||2
1737564800000|2025-01-22 16:53:20|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|1
1737564810000|2025-01-22 16:53:30|43253.8|43233.8|43254.7|43234.7|43254.7|43234.7|43253.1|43233.1|1
1737564820000|2025-01-22 16:53:40|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43254.7|43234.7|8
1737564830000|2025-01-22 16:53:50|43256.3|43236.3|43264.7|43244.7|43268.1|43248.1|43256.3|43236.3|60
1737564840000|2025-01-22 16:54:00|43268.1|43248.1|43270.6|43250.6|43274.7|43254.7|43268.1|43248.1|19
1737564850000|2025-01-22 16:54:10|||||||||2
1737564860000|2025-01-22 16:54:20|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|18
1737564870000|2025-01-22 16:54:30|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|4
1737564880000|2025-01-22 16:54:40|43272.2|43252.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|14
1737564890000|2025-01-22 16:54:50|43273.1|43253.1|43272.2|43252.2|43277.2|43257.2|43272.2|43252.2|2
1737564900000|2025-01-22 16:55:00|43274.7|43254.7|43267.2|43247.2|43279.7|43259.7|43267.2|43247.2|27
1737564910000|2025-01-22 16:55:10|43266.3|43246.3|43257.2|43237.2|43266.3|43246.3|43257.2|43237.2|18
1737564920000|2025-01-22 16:55:20|||||||||3
1737564930000|2025-01-22 16:55:30|43258.1|43238.1|43262.2|43242.2|43262.2|43242.2|43258.1|43238.1|5
1737564940000|2025-01-22 16:55:40|43263.8|43243.8|43267.2|43247.2|43267.2|43247.2|43263.8|43243.8|1
1737564950000|2025-01-22 16:55:50|43269.7|43249.7|43273.1|43253.1|43273.1|43253.1|43269.7|43249.7|3
1737564960000|2025-01-22 16:56:00|43270.6|43250.6|43269.7|43249.7|43270.6|43250.6|43269.7|43249.7|6
1737564970000|2025-01-22 16:56:10|43267.2|43247.2|43263.8|43243.8|43267.2|43247.2|43263.8|43243.8|0
1737564980000|2025-01-22 16:56:20|43262.9|43242.9|43261.3|43241.3|43262.9|43242.9|43261.3|43241.3|8
1737564990000|2025-01-22 16:56:30|43259.7|43239.7|43258.8|43238.8|43261.3|43241.3|43257.2|43237.2|4
1737565000000|2025-01-22 16:56:40|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|43257.2|43237.2|0
1737565010000|2025-01-22 16:56:50|43256.3|43236.3|43252.2|43232.2|43256.3|43236.3|43252.2|43232.2|3
1737565020000|2025-01-22 16:57:00|43253.1|43233.1|43252.2|43232.2|43256.3|43236.3|43252.2|43232.2|7
1737565030000|2025-01-22 16:57:10|43249.7|43229.7|43252.2|43232.2|43252.2|43232.2|43249.7|43229.7|7
1737565040000|2025-01-22 16:57:20|43257.2|43237.2|43262.2|43242.2|43263.1|43243.1|43257.2|43237.2|7
1737565050000|2025-01-22 16:57:30|43261.3|43241.3|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|2
1737565060000|2025-01-22 16:57:40|43261.3|43241.3|43262.2|43242.2|43262.2|43242.2|43261.3|43241.3|4
1737565070000|2025-01-22 16:57:50|||||||||2
1737565080000|2025-01-22 16:58:00|||||||||1
1737565090000|2025-01-22 16:58:10|43264.7|43244.7|43268.8|43248.8|43268.8|43248.8|43264.7|43244.7|5
1737565100000|2025-01-22 16:58:20|43267.9|43247.9|43272.2|43252.2|43272.2|43252.2|43266.3|43246.3|5
1737565120000|2025-01-22 16:58:40|||||||||2
1737565130000|2025-01-22 16:58:50|||||||||6
1737565140000|2025-01-22 16:59:00|43273.1|43253.1|43273.1|43253.1|43273.1|43253.1|43272.2|43252.2|0
1737565150000|2025-01-22 16:59:10|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|1
1737565160000|2025-01-22 16:59:20|43275.4|43255.4|43277.2|43257.2|43277.2|43257.2|43275.4|43255.4|4
1737565170000|2025-01-22 16:59:30|43273.1|43253.1|43272.2|43252.2|43275.4|43255.4|43272.2|43252.2|4
1737565180000|2025-01-22 16:59:40|||||||||1
1737565190000|2025-01-22 16:59:50|43273.1|43253.1|43274.7|43254.7|43274.7|43254.7|43273.1|43253.1|1
1737565200000|2025-01-22 17:00:00|43275.6|43255.6|43277.2|43257.2|43277.2|43257.2|43275.6|43255.6|0
1737565210000|2025-01-22 17:00:10|43278.8|43258.8|43276.3|43256.3|43278.8|43258.8|43274.7|43254.7|6
1737565220000|2025-01-22 17:00:20|43273.8|43253.8|43273.8|43253.8|43276.3|43256.3|43273.8|43253.8|2
1737565240000|2025-01-22 17:00:40|||||||||1
1737565250000|2025-01-22 17:00:50|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|2
1737565260000|2025-01-22 17:01:00|43275.6|43255.6|43277.2|43257.2|43277.2|43257.2|43275.6|43255.6|6
1737565270000|2025-01-22 17:01:10|43274.7|43254.7|43272.2|43252.2|43274.7|43254.7|43269.7|43249.7|7
1737565280000|2025-01-22 17:01:20|43269.7|43249.7|43266.3|43246.3|43272.2|43252.2|43266.3|43246.3|2
1737565300000|2025-01-22 17:01:40|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|6
1737565310000|2025-01-22 17:01:50|||||||||1
1737565320000|2025-01-22 17:02:00|||||||||1
1737565330000|2025-01-22 17:02:10|43261.3|43241.3|43254.7|43234.7|43261.3|43241.3|43254.7|43234.7|11
1737565340000|2025-01-22 17:02:20|||||||||1
1737565370000|2025-01-22 17:02:50|43251.3|43231.3|43249.7|43229.7|43251.3|43231.3|43249.7|43229.7|19
1737565380000|2025-01-22 17:03:00|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|0
1737565390000|2025-01-22 17:03:10|43248.1|43228.1|43252.2|43232.2|43252.2|43232.2|43248.1|43228.1|7
1737565400000|2025-01-22 17:03:20|43253.1|43233.1|43254.1|43234.1|43254.1|43234.1|43253.1|43233.1|2
1737565410000|2025-01-22 17:03:30|43255.6|43235.6|43257.2|43237.2|43258.1|43238.1|43255.6|43235.6|6
1737565420000|2025-01-22 17:03:40|43256.3|43236.3|43253.8|43233.8|43256.3|43236.3|43253.8|43233.8|14
1737565430000|2025-01-22 17:03:50|43251.3|43231.3|43244.7|43224.7|43251.3|43231.3|43244.7|43224.7|6
1737565440000|2025-01-22 17:04:00|43243.8|43223.8|43239.7|43219.7|43243.8|43223.8|43239.7|43219.7|2
1737565450000|2025-01-22 17:04:10|43238.8|43218.8|43239.7|43219.7|43239.7|43219.7|43238.8|43218.8|3
1737565460000|2025-01-22 17:04:20|43238.8|43218.8|43234.7|43214.7|43239.7|43219.7|43231.3|43211.3|18
1737565470000|2025-01-22 17:04:30|43233.8|43213.8|43234.7|43214.7|43234.7|43214.7|43233.8|43213.8|3
1737565480000|2025-01-22 17:04:40|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|2
1737565490000|2025-01-22 17:04:50|43240.7|43220.7|43242.2|43222.2|43242.2|43222.2|43240.7|43220.7|2
1737565500000|2025-01-22 17:05:00|43243.8|43223.8|43245.4|43225.4|43245.4|43225.4|43243.8|43223.8|3
1737565510000|2025-01-22 17:05:10|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|3
1737565520000|2025-01-22 17:05:20|43244.7|43224.7|43244.7|43224.7|43247.2|43227.2|43244.7|43224.7|1
1737565530000|2025-01-22 17:05:30|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|2
1737565540000|2025-01-22 17:05:40|||||||||1
1737565560000|2025-01-22 17:06:00|43248.2|43228.2|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|6
1737565570000|2025-01-22 17:06:10|||||||||1
1737565580000|2025-01-22 17:06:20|43248.2|43228.2|43251.3|43231.3|43251.3|43231.3|43248.2|43228.2|1
1737565590000|2025-01-22 17:06:30|43250.4|43230.4|43239.7|43219.7|43250.4|43230.4|43239.7|43219.7|10
1737565600000|2025-01-22 17:06:40|||||||||2
1737565610000|2025-01-22 17:06:50|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|2
1737565620000|2025-01-22 17:07:00|43233.8|43213.8|43229.7|43209.7|43233.8|43213.8|43229.7|43209.7|4
1737565630000|2025-01-22 17:07:10|43230.7|43210.7|43227.2|43207.2|43230.7|43210.7|43227.2|43207.2|8
1737565640000|2025-01-22 17:07:20|43228.2|43208.2|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|14
1737565650000|2025-01-22 17:07:30|43229.7|43209.7|43228.2|43208.2|43229.7|43209.7|43228.2|43208.2|2
1737565660000|2025-01-22 17:07:40|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|0
1737565670000|2025-01-22 17:07:50|||||||||1
1737565680000|2025-01-22 17:08:00|||||||||6
1737565690000|2025-01-22 17:08:10|43226.3|43206.3|43224.7|43204.7|43226.3|43206.3|43224.7|43204.7|2
1737565700000|2025-01-22 17:08:20|43225.7|43205.7|43229.7|43209.7|43229.7|43209.7|43224.7|43204.7|1
1737565710000|2025-01-22 17:08:30|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|2
1737565720000|2025-01-22 17:08:40|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|2
1737565730000|2025-01-22 17:08:50|43228.2|43208.2|43228.2|43208.2|43229.1|43209.1|43227.2|43207.2|2
1737565740000|2025-01-22 17:09:00|43230.7|43210.7|43232.2|43212.2|43232.2|43212.2|43230.7|43210.7|2
1737565750000|2025-01-22 17:09:10|||||||||5
1737565760000|2025-01-22 17:09:20|43234.7|43214.7|43232.2|43212.2|43235.4|43215.4|43232.2|43212.2|4
1737565770000|2025-01-22 17:09:30|43233.2|43213.2|43234.7|43214.7|43234.7|43214.7|43233.2|43213.2|1
1737565780000|2025-01-22 17:09:40|43237.2|43217.2|43235.7|43215.7|43237.2|43217.2|43232.2|43212.2|121
1737565790000|2025-01-22 17:09:50|43234.1|43214.1|43238.2|43218.2|43238.2|43218.2|43234.1|43214.1|94
1737565800000|2025-01-22 17:10:00|43237.2|43217.2|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|0
1737565810000|2025-01-22 17:10:10|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|1
1737565820000|2025-01-22 17:10:20|43234.7|43214.7|43239.7|43219.7|43239.7|43219.7|43234.7|43214.7|4
1737565830000|2025-01-22 17:10:30|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|0
1737565840000|2025-01-22 17:10:40|43238.8|43218.8|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|1
1737565850000|2025-01-22 17:10:50|43238.2|43218.2|43239.7|43219.7|43239.7|43219.7|43238.2|43218.2|2
1737565860000|2025-01-22 17:11:00|43240.7|43220.7|43240.7|43220.7|43241.6|43221.6|43240.7|43220.7|2
1737565870000|2025-01-22 17:11:10|43241.6|43221.6|43242.2|43222.2|43243.2|43223.2|43241.6|43221.6|2
1737565880000|2025-01-22 17:11:20|43241.3|43221.3|43239.7|43219.7|43241.3|43221.3|43239.7|43219.7|5
1737565890000|2025-01-22 17:11:30|43242.2|43222.2|43238.2|43218.2|43242.2|43222.2|43238.2|43218.2|5
1737565900000|2025-01-22 17:11:40|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43237.2|43217.2|3
1737565910000|2025-01-22 17:11:50|||||||||1
1737565920000|2025-01-22 17:12:00|43238.8|43218.8|43237.2|43217.2|43238.8|43218.8|43237.2|43217.2|1
1737565930000|2025-01-22 17:12:10|43236.3|43216.3|43234.7|43214.7|43236.3|43216.3|43234.7|43214.7|5
1737565940000|2025-01-22 17:12:20|43233.8|43213.8|43236.3|43216.3|43237.3|43217.3|43232.2|43212.2|6
1737565950000|2025-01-22 17:12:30|43237.3|43217.3|43241.3|43221.3|43241.3|43221.3|43237.3|43217.3|2
1737565960000|2025-01-22 17:12:40|43242.3|43222.3|43243.2|43223.2|43243.2|43223.2|43242.3|43222.3|0
1737565970000|2025-01-22 17:12:50|43244.1|43224.1|43245.7|43225.7|43245.7|43225.7|43244.1|43224.1|6
1737565980000|2025-01-22 17:13:00|43247.3|43227.3|43246.3|43226.3|43247.3|43227.3|43244.8|43224.8|4
1737565990000|2025-01-22 17:13:10|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|1
1737566000000|2025-01-22 17:13:20|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|0
1737566010000|2025-01-22 17:13:30|43247.3|43227.3|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|0
1737566020000|2025-01-22 17:13:40|43247.3|43227.3|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|6
1737566030000|2025-01-22 17:13:50|43247.3|43227.3|43247.3|43227.3|43248.2|43228.2|43247.3|43227.3|0
1737566040000|2025-01-22 17:14:00|43248.2|43228.2|43247.3|43227.3|43248.2|43228.2|43247.3|43227.3|1
1737566050000|2025-01-22 17:14:10|||||||||3
1737566060000|2025-01-22 17:14:20|43246.3|43226.3|43244.8|43224.8|43247.3|43227.3|43244.8|43224.8|3
1737566070000|2025-01-22 17:14:30|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|43246.3|43226.3|0
1737566080000|2025-01-22 17:14:40|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|4
1737566090000|2025-01-22 17:14:50|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|2
1737566100000|2025-01-22 17:15:00|43250.7|43230.7|43251.6|43231.6|43251.6|43231.6|43248.2|43228.2|7
1737566110000|2025-01-22 17:15:10|43250.7|43230.7|43248.2|43228.2|43251.6|43231.6|43248.2|43228.2|6
1737566120000|2025-01-22 17:15:20|43247.3|43227.3|43247.3|43227.3|43248.2|43228.2|43247.3|43227.3|1
1737566130000|2025-01-22 17:15:30|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|0
1737566140000|2025-01-22 17:15:40|43247.3|43227.3|43248.2|43228.2|43248.2|43228.2|43247.3|43227.3|0
1737566150000|2025-01-22 17:15:50|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|0
1737566170000|2025-01-22 17:16:10|||||||||1
1737566180000|2025-01-22 17:16:20|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|10
1737566190000|2025-01-22 17:16:30|||||||||30
1737566200000|2025-01-22 17:16:40|43253.2|43233.2|43252.3|43232.3|43254.8|43234.8|43252.3|43232.3|2
1737566210000|2025-01-22 17:16:50|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43252.3|43232.3|1
1737566220000|2025-01-22 17:17:00|43253.8|43233.8|43252.3|43232.3|43253.8|43233.8|43252.3|43232.3|4
1737566230000|2025-01-22 17:17:10|43251.3|43231.3|43252.3|43232.3|43252.3|43232.3|43251.3|43231.3|2
1737566240000|2025-01-22 17:17:20|43251.3|43231.3|43247.3|43227.3|43251.3|43231.3|43247.3|43227.3|8
1737566250000|2025-01-22 17:17:30|||||||||1
1737566260000|2025-01-22 17:17:40|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|10
1737566270000|2025-01-22 17:17:50|43241.3|43221.3|43237.3|43217.3|43241.3|43221.3|43237.3|43217.3|4
1737566280000|2025-01-22 17:18:00|43238.2|43218.2|43239.8|43219.8|43239.8|43219.8|43238.2|43218.2|6
1737566290000|2025-01-22 17:18:10|43237.3|43217.3|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|4
1737566300000|2025-01-22 17:18:20|43238.2|43218.2|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|0
1737566310000|2025-01-22 17:18:30|43238.2|43218.2|43237.3|43217.3|43238.8|43218.8|43237.3|43217.3|4
1737566320000|2025-01-22 17:18:40|43238.2|43218.2|43237.3|43217.3|43239.8|43219.8|43237.3|43217.3|4
1737566330000|2025-01-22 17:18:50|43234.8|43214.8|43232.3|43212.3|43234.8|43214.8|43232.3|43212.3|2
1737566340000|2025-01-22 17:19:00|||||||||3
1737566350000|2025-01-22 17:19:10|||||||||2
1737566360000|2025-01-22 17:19:20|43233.8|43213.8|43232.3|43212.3|43237.3|43217.3|43232.3|43212.3|2
1737566370000|2025-01-22 17:19:30|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|3
1737566380000|2025-01-22 17:19:40|43232.3|43212.3|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|2
1737566390000|2025-01-22 17:19:50|||||||||1
1737566400000|2025-01-22 17:20:00|43237.3|43217.3|43237.3|43217.3|43237.3|43217.3|43232.3|43212.3|4
1737566410000|2025-01-22 17:20:10|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|7
1737566420000|2025-01-22 17:20:20|||||||||1
1737566450000|2025-01-22 17:20:50|43237.3|43217.3|43244.8|43224.8|43244.8|43224.8|43237.3|43217.3|7
1737566470000|2025-01-22 17:21:10|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|4
1737566480000|2025-01-22 17:21:20|43249.8|43229.8|43252.3|43232.3|43252.3|43232.3|43249.8|43229.8|1
1737566500000|2025-01-22 17:21:40|43250.7|43230.7|43252.3|43232.3|43252.3|43232.3|43249.8|43229.8|3
1737566510000|2025-01-22 17:21:50|43254.8|43234.8|43254.8|43234.8|43254.8|43234.8|43253.2|43233.2|5
1737566520000|2025-01-22 17:22:00|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|43252.3|43232.3|5
1737566530000|2025-01-22 17:22:10|||||||||1
1737566560000|2025-01-22 17:22:40|43250.4|43230.4|43247.3|43227.3|43250.4|43230.4|43247.3|43227.3|7
1737566570000|2025-01-22 17:22:50|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|43242.3|43222.3|11
1737566580000|2025-01-22 17:23:00|||||||||5
1737566590000|2025-01-22 17:23:10|43241.4|43221.4|43239.8|43219.8|43241.4|43221.4|43239.8|43219.8|2
1737566600000|2025-01-22 17:23:20|43238.9|43218.9|43232.3|43212.3|43238.9|43218.9|43232.3|43212.3|7
1737566610000|2025-01-22 17:23:30|43229.8|43209.8|43226.4|43206.4|43229.8|43209.8|43226.4|43206.4|2
1737566620000|2025-01-22 17:23:40|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|43227.3|43207.3|3
1737566630000|2025-01-22 17:23:50|||||||||1
1737566640000|2025-01-22 17:24:00|43228.2|43208.2|43229.8|43209.8|43229.8|43209.8|43228.2|43208.2|5
1737566650000|2025-01-22 17:24:10|43231.6|43211.6|43237.3|43217.3|43237.3|43217.3|43231.6|43211.6|3
1737566680000|2025-01-22 17:24:40|||||||||9
1737566690000|2025-01-22 17:24:50|43236.4|43216.4|43234.8|43214.8|43236.4|43216.4|43234.8|43214.8|3
1737566710000|2025-01-22 17:25:10|||||||||1
1737566730000|2025-01-22 17:25:30|43233.9|43213.9|43234.8|43214.8|43234.8|43214.8|43232.3|43212.3|15
1737566740000|2025-01-22 17:25:40|43233.9|43213.9|43234.8|43214.8|43234.8|43214.8|43233.9|43213.9|1
1737566750000|2025-01-22 17:25:50|43233.9|43213.9|43234.8|43214.8|43234.8|43214.8|43233.9|43213.9|0
1737566760000|2025-01-22 17:26:00|43233.9|43213.9|43232.3|43212.3|43233.9|43213.9|43232.3|43212.3|0
1737566770000|2025-01-22 17:26:10|43233.2|43213.2|43234.8|43214.8|43234.8|43214.8|43233.2|43213.2|3
1737566780000|2025-01-22 17:26:20|||||||||1
1737566820000|2025-01-22 17:27:00|43233.2|43213.2|43232.3|43212.3|43233.2|43213.2|43232.3|43212.3|5
1737566830000|2025-01-22 17:27:10|43233.2|43213.2|43245.7|43225.7|43245.7|43225.7|43233.2|43213.2|6
1737566840000|2025-01-22 17:27:20|||||||||1
1737566850000|2025-01-22 17:27:30|||||||||1
1737566860000|2025-01-22 17:27:40|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|2
1737566870000|2025-01-22 17:27:50|43245.7|43225.7|43246.6|43226.6|43249.1|43229.1|43245.7|43225.7|4
1737566880000|2025-01-22 17:28:00|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|1
1737566890000|2025-01-22 17:28:10|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|4
1737566900000|2025-01-22 17:28:20|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|2
1737566910000|2025-01-22 17:28:30|43249.8|43229.8|43247.3|43227.3|43249.8|43229.8|43247.3|43227.3|0
1737566930000|2025-01-22 17:28:50|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43248.2|43228.2|80
1737566950000|2025-01-22 17:29:10|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|4
1737566960000|2025-01-22 17:29:20|43249.1|43229.1|43246.6|43226.6|43249.1|43229.1|43246.6|43226.6|2
1737566970000|2025-01-22 17:29:30|43244.1|43224.1|43249.1|43229.1|43249.1|43229.1|43244.1|43224.1|4
1737566990000|2025-01-22 17:29:50|43250.1|43230.1|43251.6|43231.6|43251.6|43231.6|43250.1|43230.1|8
1737567000000|2025-01-22 17:30:00|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|3
1737567010000|2025-01-22 17:30:10|43251.6|43231.6|43264.1|43244.1|43264.1|43244.1|43250.7|43230.7|29
1737567020000|2025-01-22 17:30:20|43262.3|43242.3|43259.2|43239.2|43262.3|43242.3|43259.1|43239.1|2
1737567030000|2025-01-22 17:30:30|43256.7|43236.7|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|5
1737567040000|2025-01-22 17:30:40|43252.6|43232.6|43251.7|43231.7|43252.6|43232.6|43251.7|43231.7|6
1737567050000|2025-01-22 17:30:50|43250.7|43230.7|43249.2|43229.2|43250.7|43230.7|43248.2|43228.2|5
1737567060000|2025-01-22 17:31:00|43250.7|43230.7|43248.2|43228.2|43250.7|43230.7|43248.2|43228.2|9
1737567070000|2025-01-22 17:31:10|||||||||4
1737567080000|2025-01-22 17:31:20|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|2
1737567090000|2025-01-22 17:31:30|||||||||2
1737567100000|2025-01-22 17:31:40|43249.2|43229.2|43251.7|43231.7|43251.7|43231.7|43249.2|43229.2|1
1737567110000|2025-01-22 17:31:50|||||||||3
1737567120000|2025-01-22 17:32:00|43250.7|43230.7|43249.2|43229.2|43250.7|43230.7|43246.7|43226.7|8
1737567130000|2025-01-22 17:32:10|43247.6|43227.6|43249.2|43229.2|43249.2|43229.2|43247.6|43227.6|3
1737567140000|2025-01-22 17:32:20|43250.1|43230.1|43251|43231|43251|43231|43250.1|43230.1|3
1737567150000|2025-01-22 17:32:30|43250.1|43230.1|43247.6|43227.6|43250.1|43230.1|43247.6|43227.6|4
1737567160000|2025-01-22 17:32:40|43250.1|43230.1|43248.2|43228.2|43250.1|43230.1|43246.7|43226.7|5
1737567170000|2025-01-22 17:32:50|43245.7|43225.7|43244.2|43224.2|43245.7|43225.7|43244.2|43224.2|2
1737567180000|2025-01-22 17:33:00|43243.2|43223.2|43241.7|43221.7|43243.2|43223.2|43241.7|43221.7|5
1737567190000|2025-01-22 17:33:10|43240.7|43220.7|43239.2|43219.2|43243.2|43223.2|43239.2|43219.2|12
1737567200000|2025-01-22 17:33:20|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|43238.2|43218.2|6
1737567220000|2025-01-22 17:33:40|||||||||1
1737567240000|2025-01-22 17:34:00|43239.2|43219.2|43234.2|43214.2|43239.2|43219.2|43234.2|43214.2|8
1737567250000|2025-01-22 17:34:10|||||||||1
1737567260000|2025-01-22 17:34:20|||||||||1
1737567270000|2025-01-22 17:34:30|||||||||3
1737567280000|2025-01-22 17:34:40|||||||||2
1737567290000|2025-01-22 17:34:50|||||||||5
1737567300000|2025-01-22 17:35:00|43233.2|43213.2|43229.2|43209.2|43233.2|43213.2|43229.2|43209.2|6
1737567310000|2025-01-22 17:35:10|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|1
1737567320000|2025-01-22 17:35:20|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43225.1|43205.1|5
1737567330000|2025-01-22 17:35:30|43230.1|43210.1|43231.7|43211.7|43231.7|43211.7|43230.1|43210.1|18
1737567340000|2025-01-22 17:35:40|||||||||2
1737567350000|2025-01-22 17:35:50|||||||||1
1737567360000|2025-01-22 17:36:00|43232.6|43212.6|43234.2|43214.2|43234.2|43214.2|43232.6|43212.6|1
1737567370000|2025-01-22 17:36:10|43233.2|43213.2|43234.2|43214.2|43234.2|43214.2|43233.2|43213.2|4
1737567380000|2025-01-22 17:36:20|43235.1|43215.1|43239.2|43219.2|43239.2|43219.2|43235.1|43215.1|104
1737567390000|2025-01-22 17:36:30|43241.7|43221.7|43242.6|43222.6|43242.6|43222.6|43241.7|43221.7|2
1737567400000|2025-01-22 17:36:40|43246|43226|43250.1|43230.1|43250.1|43230.1|43246|43226|3
1737567410000|2025-01-22 17:36:50|43251|43231|43261|43241|43261|43241|43251|43231|3
1737567420000|2025-01-22 17:37:00|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|11
1737567430000|2025-01-22 17:37:10|43265.1|43245.1|43271|43251|43271|43251|43265.1|43245.1|19
1737567440000|2025-01-22 17:37:20|43270.1|43250.1|43266.9|43246.9|43270.1|43250.1|43266|43246|12
1737567450000|2025-01-22 17:37:30|43266|43246|43267.6|43247.6|43267.6|43247.6|43266|43246|0
1737567470000|2025-01-22 17:37:50|||||||||2
1737567480000|2025-01-22 17:38:00|43266|43246|43268.5|43248.5|43268.5|43248.5|43266|43246|5
1737567490000|2025-01-22 17:38:10|43266|43246|43271|43251|43271|43251|43266|43246|23
1737567500000|2025-01-22 17:38:20|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|43271|43251|24
1737567510000|2025-01-22 17:38:30|43271|43251|43278.5|43258.5|43281|43261|43271|43251|11
1737567520000|2025-01-22 17:38:40|43282.6|43262.6|43286.9|43266.9|43286.9|43266.9|43282.6|43262.6|13
1737567530000|2025-01-22 17:38:50|43284.4|43264.4|43283.5|43263.5|43284.4|43264.4|43283.5|43263.5|12
1737567540000|2025-01-22 17:39:00|43285.1|43265.1|43286|43266|43286|43266|43285.1|43265.1|14
1737567550000|2025-01-22 17:39:10|43288.5|43268.5|43289.4|43269.4|43289.4|43269.4|43288.5|43268.5|8
1737567560000|2025-01-22 17:39:20|||||||||3
1737567570000|2025-01-22 17:39:30|43290.4|43270.4|43297.9|43277.9|43297.9|43277.9|43290.4|43270.4|11
1737567580000|2025-01-22 17:39:40|43301.3|43281.3|43302.9|43282.9|43302.9|43282.9|43301.3|43281.3|10
1737567590000|2025-01-22 17:39:50|||||||||7
1737567600000|2025-01-22 17:40:00|43307.9|43287.9|43312.9|43292.9|43312.9|43292.9|43307.9|43287.9|34
1737567610000|2025-01-22 17:40:10|43315.4|43295.4|43312.9|43292.9|43315.4|43295.4|43312.9|43292.9|1
1737567620000|2025-01-22 17:40:20|43314.5|43294.5|43315.4|43295.4|43315.4|43295.4|43314.5|43294.5|38
1737567630000|2025-01-22 17:40:30|43312.9|43292.9|43315.4|43295.4|43315.4|43295.4|43312.9|43292.9|8
1737567640000|2025-01-22 17:40:40|43312|43292|43305.1|43285.1|43312|43292|43305.1|43285.1|88
1737567650000|2025-01-22 17:40:50|43306|43286|43298.5|43278.5|43306|43286|43298.5|43278.5|24
1737567660000|2025-01-22 17:41:00|43297.6|43277.6|43294.2|43274.2|43297.6|43277.6|43294.2|43274.2|7
1737567670000|2025-01-22 17:41:10|||||||||2
1737567680000|2025-01-22 17:41:20|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|2
1737567690000|2025-01-22 17:41:30|43290.1|43270.1|43288.5|43268.5|43290.1|43270.1|43288.5|43268.5|3
1737567700000|2025-01-22 17:41:40|43286|43266|43286|43266|43286|43266|43286|43266|3
1737567710000|2025-01-22 17:41:50|43287.6|43267.6|43288.5|43268.5|43288.5|43268.5|43286|43266|6
1737567730000|2025-01-22 17:42:10|43287.6|43267.6|43286|43266|43287.6|43267.6|43286|43266|2
1737567740000|2025-01-22 17:42:20|||||||||4
1737567750000|2025-01-22 17:42:30|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|43288.5|43268.5|9
1737567760000|2025-01-22 17:42:40|43291|43271|43291|43271|43291|43271|43291|43271|3
1737567770000|2025-01-22 17:42:50|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|3
1737567790000|2025-01-22 17:43:10|43296|43276|43293.5|43273.5|43296|43276|43293.5|43273.5|3
1737567800000|2025-01-22 17:43:20|43291|43271|43287.9|43267.9|43291|43271|43287.9|43267.9|22
1737567810000|2025-01-22 17:43:30|43289.5|43269.5|43288.5|43268.5|43290.1|43270.1|43288.5|43268.5|3
1737567830000|2025-01-22 17:43:50|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|43286|43266|4
1737567840000|2025-01-22 17:44:00|43286|43266|43285.1|43265.1|43286|43266|43285.1|43265.1|5
1737567850000|2025-01-22 17:44:10|43282.6|43262.6|43286|43266|43286|43266|43282.6|43262.6|4
1737567860000|2025-01-22 17:44:20|43285.1|43265.1|43285.1|43265.1|43286|43266|43285.1|43265.1|1
1737567870000|2025-01-22 17:44:30|43286|43266|43286|43266|43286|43266|43286|43266|6
1737567880000|2025-01-22 17:44:40|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|43283.5|43263.5|8
1737567890000|2025-01-22 17:44:50|||||||||6
1737567900000|2025-01-22 17:45:00|||||||||1
1737567910000|2025-01-22 17:45:10|||||||||1
1737567920000|2025-01-22 17:45:20|43291|43271|43291|43271|43291|43271|43291|43271|2
1737567930000|2025-01-22 17:45:30|||||||||1
1737567940000|2025-01-22 17:45:40|43292|43272|43293.5|43273.5|43296|43276|43291|43271|7
1737567950000|2025-01-22 17:45:50|43296|43276|43291|43271|43296|43276|43291|43271|3
1737567960000|2025-01-22 17:46:00|43281|43261|43276|43256|43281|43261|43276|43256|5
1737567970000|2025-01-22 17:46:10|43273.5|43253.5|43267.6|43247.6|43273.5|43253.5|43267.6|43247.6|11
1737567980000|2025-01-22 17:46:20|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|43266.7|43246.7|2
1737567990000|2025-01-22 17:46:30|43267.6|43247.6|43270.1|43250.1|43270.1|43250.1|43267.6|43247.6|9
1737568000000|2025-01-22 17:46:40|43271|43251|43271|43251|43271|43251|43271|43251|5
1737568010000|2025-01-22 17:46:50|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|1
1737568020000|2025-01-22 17:47:00|43271|43251|43271|43251|43271|43251|43271|43251|5
1737568030000|2025-01-22 17:47:10|||||||||6
1737568040000|2025-01-22 17:47:20|43270.1|43250.1|43267.6|43247.6|43270.1|43250.1|43267.6|43247.6|6
1737568050000|2025-01-22 17:47:30|43266|43246|43271|43251|43271|43251|43266|43246|24
1737568060000|2025-01-22 17:47:40|43272|43252|43278.5|43258.5|43278.5|43258.5|43271|43251|32
1737568070000|2025-01-22 17:47:50|43280.1|43260.1|43282|43262|43282|43262|43280.1|43260.1|1
1737568080000|2025-01-22 17:48:00|43281|43261|43280.1|43260.1|43281|43261|43280.1|43260.1|31
1737568090000|2025-01-22 17:48:10|43281|43261|43280.1|43260.1|43281|43261|43280.1|43260.1|4
1737568100000|2025-01-22 17:48:20|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|4
1737568110000|2025-01-22 17:48:30|43278.3|43258.3|43275.8|43255.8|43279.2|43259.2|43275.8|43255.8|1
1737568120000|2025-01-22 17:48:40|43272.6|43252.6|43266.1|43246.1|43272.6|43252.6|43266|43246|16
1737568130000|2025-01-22 17:48:50|43267.9|43247.9|43272.6|43252.6|43272.6|43252.6|43267.9|43247.9|13
1737568140000|2025-01-22 17:49:00|||||||||2
1737568150000|2025-01-22 17:49:10|43271.1|43251.1|43267.6|43247.6|43271.1|43251.1|43266.1|43246.1|3
1737568160000|2025-01-22 17:49:20|43266.1|43246.1|43268.6|43248.6|43268.6|43248.6|43266.1|43246.1|6
1737568170000|2025-01-22 17:49:30|||||||||2
1737568180000|2025-01-22 17:49:40|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|43270.1|43250.1|1
1737568190000|2025-01-22 17:49:50|43271.1|43251.1|43276.1|43256.1|43276.1|43256.1|43271.1|43251.1|4
1737568200000|2025-01-22 17:50:00|||||||||4
1737568210000|2025-01-22 17:50:10|||||||||1
1737568220000|2025-01-22 17:50:20|||||||||1
1737568230000|2025-01-22 17:50:30|43277.6|43257.6|43281.1|43261.1|43281.1|43261.1|43277.6|43257.6|4
1737568240000|2025-01-22 17:50:40|||||||||1
1737568250000|2025-01-22 17:50:50|43286.1|43266.1|43290.1|43270.1|43290.1|43270.1|43286.1|43266.1|5
1737568260000|2025-01-22 17:51:00|43291.1|43271.1|43293.6|43273.6|43293.6|43273.6|43291.1|43271.1|9
1737568270000|2025-01-22 17:51:10|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|43296.1|43276.1|7
1737568280000|2025-01-22 17:51:20|43298.6|43278.6|43300.1|43280.1|43300.1|43280.1|43298.6|43278.6|1
1737568290000|2025-01-22 17:51:30|43301.1|43281.1|43300.1|43280.1|43301.1|43281.1|43297.6|43277.6|7
1737568300000|2025-01-22 17:51:40|43299.2|43279.2|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|2
1737568310000|2025-01-22 17:51:50|43299.2|43279.2|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|4
1737568320000|2025-01-22 17:52:00|||||||||2
1737568330000|2025-01-22 17:52:10|||||||||3
1737568340000|2025-01-22 17:52:20|43302|43282|43305.1|43285.1|43305.1|43285.1|43302|43282|11
1737568350000|2025-01-22 17:52:30|43303.6|43283.6|43301.1|43281.1|43303.6|43283.6|43301.1|43281.1|12
1737568360000|2025-01-22 17:52:40|43300.1|43280.1|43298.6|43278.6|43300.1|43280.1|43298.6|43278.6|3
1737568370000|2025-01-22 17:52:50|||||||||1
1737568380000|2025-01-22 17:53:00|43297.6|43277.6|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|3
1737568390000|2025-01-22 17:53:10|||||||||4
1737568400000|2025-01-22 17:53:20|43292.6|43272.6|43292.6|43272.6|43295.1|43275.1|43292.6|43272.6|0
1737568410000|2025-01-22 17:53:30|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43291.1|43271.1|2
1737568420000|2025-01-22 17:53:40|||||||||2
1737568430000|2025-01-22 17:53:50|43296.1|43276.1|43295.1|43275.1|43296.1|43276.1|43291.1|43271.1|1
1737568440000|2025-01-22 17:54:00|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|4
1737568450000|2025-01-22 17:54:10|43284.5|43264.5|43283.6|43263.6|43284.5|43264.5|43282.6|43262.6|6
1737568460000|2025-01-22 17:54:20|43284.5|43264.5|43281.1|43261.1|43284.5|43264.5|43281.1|43261.1|1
1737568470000|2025-01-22 17:54:30|43284.2|43264.2|43283.6|43263.6|43286.1|43266.1|43283.6|43263.6|2
1737568480000|2025-01-22 17:54:40|43284.5|43264.5|43286.1|43266.1|43286.1|43266.1|43284.5|43264.5|8
1737568490000|2025-01-22 17:54:50|43288.6|43268.6|43291.1|43271.1|43291.1|43271.1|43288.6|43268.6|6
1737568500000|2025-01-22 17:55:00|43293.6|43273.6|43291.1|43271.1|43293.6|43273.6|43291.1|43271.1|5
1737568510000|2025-01-22 17:55:10|43290.1|43270.1|43288.6|43268.6|43290.1|43270.1|43287.6|43267.6|8
1737568520000|2025-01-22 17:55:20|43290.1|43270.1|43288.6|43268.6|43290.1|43270.1|43286.1|43266.1|9
1737568530000|2025-01-22 17:55:30|43287.6|43267.6|43286.1|43266.1|43287.6|43267.6|43286.1|43266.1|1
1737568540000|2025-01-22 17:55:40|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|72
1737568550000|2025-01-22 17:55:50|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|43281.7|43261.7|6
1737568560000|2025-01-22 17:56:00|43279.2|43259.2|43281.7|43261.7|43281.7|43261.7|43279.2|43259.2|6
1737568570000|2025-01-22 17:56:10|||||||||3
1737568580000|2025-01-22 17:56:20|43280.8|43260.8|43283.3|43263.3|43283.3|43263.3|43280.1|43260.1|3
1737568590000|2025-01-22 17:56:30|43281.7|43261.7|43287.6|43267.6|43287.6|43267.6|43281.7|43261.7|8
1737568600000|2025-01-22 17:56:40|43285.8|43265.8|43285.1|43265.1|43285.8|43265.8|43284.2|43264.2|50
1737568610000|2025-01-22 17:56:50|43286.7|43266.7|43280.8|43260.8|43286.7|43266.7|43280.8|43260.8|9
1737568620000|2025-01-22 17:57:00|43282.4|43262.4|43283.3|43263.3|43284.2|43264.2|43281.7|43261.7|11
1737568630000|2025-01-22 17:57:10|||||||||4
1737568640000|2025-01-22 17:57:20|43282.4|43262.4|43285.2|43265.2|43285.8|43265.8|43281.7|43261.7|12
1737568650000|2025-01-22 17:57:30|43284.2|43264.2|43289.2|43269.2|43289.2|43269.2|43284.2|43264.2|9
1737568660000|2025-01-22 17:57:40|||||||||1
1737568680000|2025-01-22 17:58:00|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|43284.2|43264.2|25
1737568690000|2025-01-22 17:58:10|43283.3|43263.3|43281.7|43261.7|43283.3|43263.3|43281.7|43261.7|2
1737568700000|2025-01-22 17:58:20|43280.8|43260.8|43280.8|43260.8|43283.3|43263.3|43280.8|43260.8|16
1737568710000|2025-01-22 17:58:30|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|43279.2|43259.2|2
1737568720000|2025-01-22 17:58:40|43274.2|43254.2|43271.7|43251.7|43274.2|43254.2|43271.7|43251.7|12
1737568730000|2025-01-22 17:58:50|43269.2|43249.2|43265.8|43245.8|43269.2|43249.2|43265.8|43245.8|8
1737568740000|2025-01-22 17:59:00|43264.2|43244.2|43265.8|43245.8|43268.3|43248.3|43264.2|43244.2|65
1737568750000|2025-01-22 17:59:10|43264.2|43244.2|43260.8|43240.8|43264.2|43244.2|43260.8|43240.8|71
1737568760000|2025-01-22 17:59:20|43263.3|43243.3|43249|43229|43264|43244|43249|43229|103
1737568770000|2025-01-22 17:59:30|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|72
1737568780000|2025-01-22 17:59:40|43246.5|43226.5|43244|43224|43247.4|43227.4|43244|43224|90
1737568790000|2025-01-22 17:59:50|43242.4|43222.4|43242.4|43222.4|43244|43224|43242.4|43222.4|67
1737568800000|2025-01-22 18:00:00|43239|43219|43244|43224|43244|43224|43239|43219|54
1737568810000|2025-01-22 18:00:10|43241.5|43221.5|43234.9|43214.9|43242.4|43222.4|43234.9|43214.9|20
1737568820000|2025-01-22 18:00:20|43232.4|43212.4|43235.8|43215.8|43235.8|43215.8|43232.4|43212.4|31
1737568830000|2025-01-22 18:00:30|43237.4|43217.4|43242.4|43222.4|43242.4|43222.4|43237.4|43217.4|34
1737568840000|2025-01-22 18:00:40|43244.2|43224.2|43244.9|43224.9|43247.4|43227.4|43244.2|43224.2|7
1737568850000|2025-01-22 18:00:50|43244|43224|43242.4|43222.4|43244|43224|43242.4|43222.4|6
1737568860000|2025-01-22 18:01:00|43240.8|43220.8|43220.5|43200.5|43240.8|43220.8|43220.5|43200.5|45
1737568870000|2025-01-22 18:01:10|43219.6|43199.6|43218.7|43198.7|43219.6|43199.6|43218.7|43198.7|4
1737568880000|2025-01-22 18:01:20|43213.7|43193.7|43218|43198|43218|43198|43209|43189|43
1737568890000|2025-01-22 18:01:30|43221.5|43201.5|43224|43204|43224|43204|43221.5|43201.5|27
1737568900000|2025-01-22 18:01:40|43225.5|43205.5|43218|43198|43225.5|43205.5|43217.1|43197.1|2
1737568910000|2025-01-22 18:01:50|43216.2|43196.2|43215.5|43195.5|43218|43198|43213|43193|4
1737568920000|2025-01-22 18:02:00|43213|43193|43218|43198|43218|43198|43213|43193|33
1737568930000|2025-01-22 18:02:10|43217.1|43197.1|43207.1|43187.1|43217.1|43197.1|43207.1|43187.1|7
1737568940000|2025-01-22 18:02:20|43208|43188|43203|43183|43208|43188|43203|43183|4
1737568950000|2025-01-22 18:02:30|||||||||7
1737568960000|2025-01-22 18:02:40|43200.5|43180.5|43203|43183|43205.5|43185.5|43200.5|43180.5|21
1737568970000|2025-01-22 18:02:50|43200.5|43180.5|43205.5|43185.5|43205.5|43185.5|43200.5|43180.5|0
1737568980000|2025-01-22 18:03:00|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|43207.4|43187.4|13
1737568990000|2025-01-22 18:03:10|||||||||8
1737569000000|2025-01-22 18:03:20|43211.5|43191.5|43219|43199|43219|43199|43211.5|43191.5|0
1737569010000|2025-01-22 18:03:30|43215.6|43195.6|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|4
1737569020000|2025-01-22 18:03:40|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|0
1737569030000|2025-01-22 18:03:50|43214.6|43194.6|43213.1|43193.1|43215.6|43195.6|43213.1|43193.1|7
1737569040000|2025-01-22 18:04:00|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|0
1737569050000|2025-01-22 18:04:10|43207.1|43187.1|43205.6|43185.6|43208.1|43188.1|43205.6|43185.6|2
1737569060000|2025-01-22 18:04:20|43204|43184|43203.1|43183.1|43204|43184|43203.1|43183.1|4
1737569070000|2025-01-22 18:04:30|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|5
1737569090000|2025-01-22 18:04:50|43199.6|43179.6|43198.1|43178.1|43199.6|43179.6|43198.1|43178.1|15
1737569100000|2025-01-22 18:05:00|43197.1|43177.1|43193.1|43173.1|43197.1|43177.1|43193.1|43173.1|3
1737569110000|2025-01-22 18:05:10|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|3
1737569120000|2025-01-22 18:05:20|||||||||5
1737569130000|2025-01-22 18:05:30|43192.1|43172.1|43194.6|43174.6|43195.6|43175.6|43190.6|43170.6|5
1737569140000|2025-01-22 18:05:40|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|0
1737569150000|2025-01-22 18:05:50|43194|43174|43195.6|43175.6|43195.6|43175.6|43194|43174|0
1737569160000|2025-01-22 18:06:00|43193.1|43173.1|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|2
1737569180000|2025-01-22 18:06:20|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43194|43174|0
1737569190000|2025-01-22 18:06:30|43194.6|43174.6|43190.6|43170.6|43194.6|43174.6|43190.6|43170.6|0
1737569200000|2025-01-22 18:06:40|43191.5|43171.5|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|3
1737569210000|2025-01-22 18:06:50|43193.1|43173.1|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|0
1737569220000|2025-01-22 18:07:00|||||||||3
1737569230000|2025-01-22 18:07:10|43188.1|43168.1|43193.1|43173.1|43193.1|43173.1|43188.1|43168.1|0
1737569280000|2025-01-22 18:08:00|43192.1|43172.1|43190.6|43170.6|43192.1|43172.1|43190.6|43170.6|4
1737569290000|2025-01-22 18:08:10|43189.6|43169.6|43188.1|43168.1|43189.6|43169.6|43188.1|43168.1|0
1737569300000|2025-01-22 18:08:20|43189|43169|43193.1|43173.1|43193.1|43173.1|43189|43169|12
1737569320000|2025-01-22 18:08:40|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|0
1737569330000|2025-01-22 18:08:50|||||||||2
1737569340000|2025-01-22 18:09:00|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|1
1737569400000|2025-01-22 18:10:00|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|7
1737569410000|2025-01-22 18:10:10|43189.6|43169.6|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|6
1737569420000|2025-01-22 18:10:20|||||||||8
1737569430000|2025-01-22 18:10:30|43191.5|43171.5|43190.6|43170.6|43193.1|43173.1|43190.6|43170.6|0
1737569440000|2025-01-22 18:10:40|43191.5|43171.5|43195.6|43175.6|43195.6|43175.6|43191.5|43171.5|0
1737569450000|2025-01-22 18:10:50|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|1
1737569460000|2025-01-22 18:11:00|43190.6|43170.6|43193.1|43173.1|43195.6|43175.6|43190.6|43170.6|1
1737569480000|2025-01-22 18:11:20|43190.6|43170.6|43193.1|43173.1|43194|43174|43190.6|43170.6|3
1737569500000|2025-01-22 18:11:40|43194|43174|43193.1|43173.1|43195.6|43175.6|43193.1|43173.1|0
1737569510000|2025-01-22 18:11:50|43194.7|43174.7|43195.6|43175.6|43195.6|43175.6|43194.7|43174.7|0
1737569520000|2025-01-22 18:12:00|43194|43174|43195.6|43175.6|43195.6|43175.6|43193.1|43173.1|0
1737569530000|2025-01-22 18:12:10|||||||||3
1737569550000|2025-01-22 18:12:30|||||||||5
1737569570000|2025-01-22 18:12:50|||||||||1
1737569580000|2025-01-22 18:13:00|||||||||4
1737569590000|2025-01-22 18:13:10|43190.6|43170.6|43193.1|43173.1|43193.1|43173.1|43190.6|43170.6|1
1737569600000|2025-01-22 18:13:20|43194|43174|43195.6|43175.6|43195.6|43175.6|43194|43174|0
1737569640000|2025-01-22 18:14:00|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|3
1737569650000|2025-01-22 18:14:10|43194|43174|43195.6|43175.6|43195.6|43175.6|43194|43174|0
1737569660000|2025-01-22 18:14:20|||||||||9
1737569670000|2025-01-22 18:14:30|43194|43174|43193.1|43173.1|43194.7|43174.7|43193.1|43173.1|4
1737569680000|2025-01-22 18:14:40|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|43190.6|43170.6|0
1737569690000|2025-01-22 18:14:50|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|43193.1|43173.1|2
1737569700000|2025-01-22 18:15:00|43192.2|43172.2|43190.6|43170.6|43192.2|43172.2|43190.6|43170.6|1
1737569720000|2025-01-22 18:15:20|43191.5|43171.5|43200.6|43180.6|43200.6|43180.6|43191.5|43171.5|33
1737569730000|2025-01-22 18:15:30|43199.7|43179.7|43198.1|43178.1|43199.7|43179.7|43198.1|43178.1|0
1737569740000|2025-01-22 18:15:40|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|0
1737569750000|2025-01-22 18:15:50|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|1
1737569760000|2025-01-22 18:16:00|43204|43184|43208.1|43188.1|43208.1|43188.1|43204|43184|2
1737569780000|2025-01-22 18:16:20|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43208.1|43188.1|1
1737569790000|2025-01-22 18:16:30|43209.7|43189.7|43213.1|43193.1|43213.1|43193.1|43208.1|43188.1|0
1737569800000|2025-01-22 18:16:40|||||||||1
1737569810000|2025-01-22 18:16:50|43214|43194|43214|43194|43214|43194|43214|43194|0
1737569820000|2025-01-22 18:17:00|43215.6|43195.6|43214|43194|43216.5|43196.5|43214|43194|9
1737569830000|2025-01-22 18:17:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|0
1737569840000|2025-01-22 18:17:20|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|0
1737569850000|2025-01-22 18:17:30|43215.6|43195.6|43218.1|43198.1|43218.1|43198.1|43215.6|43195.6|9
1737569860000|2025-01-22 18:17:40|43215.6|43195.6|43210.6|43190.6|43215.6|43195.6|43210.6|43190.6|2
1737569870000|2025-01-22 18:17:50|43209.7|43189.7|43208.1|43188.1|43209.7|43189.7|43208.1|43188.1|0
1737569900000|2025-01-22 18:18:20|43205.6|43185.6|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|1
1737569910000|2025-01-22 18:18:30|43204|43184|43205.6|43185.6|43205.6|43185.6|43204|43184|0
1737569920000|2025-01-22 18:18:40|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|0
1737569930000|2025-01-22 18:18:50|||||||||1
1737569940000|2025-01-22 18:19:00|43202.2|43182.2|43200.6|43180.6|43202.2|43182.2|43200.6|43180.6|1
1737569980000|2025-01-22 18:19:40|||||||||1
1737569990000|2025-01-22 18:19:50|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|3
1737570010000|2025-01-22 18:20:10|43194.7|43174.7|43193.1|43173.1|43194.7|43174.7|43193.1|43173.1|0
1737570030000|2025-01-22 18:20:30|||||||||3
1737570040000|2025-01-22 18:20:40|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|3
1737570050000|2025-01-22 18:20:50|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|0
1737570060000|2025-01-22 18:21:00|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|0
1737570070000|2025-01-22 18:21:10|43201.5|43181.5|43203.1|43183.1|43203.1|43183.1|43201.5|43181.5|0
1737570090000|2025-01-22 18:21:30|43204|43184|43208.1|43188.1|43208.1|43188.1|43204|43184|1
1737570100000|2025-01-22 18:21:40|43209|43189|43210.6|43190.6|43210.6|43190.6|43209|43189|1
1737570110000|2025-01-22 18:21:50|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|1
1737570120000|2025-01-22 18:22:00|||||||||1
1737570130000|2025-01-22 18:22:10|43212.2|43192.2|43210.6|43190.6|43213.1|43193.1|43210.6|43190.6|7
1737570140000|2025-01-22 18:22:20|43208.1|43188.1|43205.6|43185.6|43208.1|43188.1|43205.6|43185.6|89
1737570150000|2025-01-22 18:22:30|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|0
1737570160000|2025-01-22 18:22:40|43205.6|43185.6|43208.1|43188.1|43208.1|43188.1|43205.6|43185.6|2
1737570190000|2025-01-22 18:23:10|43209.7|43189.7|43210.6|43190.6|43210.6|43190.6|43209.7|43189.7|10
1737570200000|2025-01-22 18:23:20|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|0
1737570210000|2025-01-22 18:23:30|43214|43194|43210.6|43190.6|43214|43194|43210.6|43190.6|1
1737570230000|2025-01-22 18:23:50|43211.5|43191.5|43213.1|43193.1|43213.1|43193.1|43210.6|43190.6|6
1737570240000|2025-01-22 18:24:00|43214|43194|43215.6|43195.6|43215.6|43195.6|43213.1|43193.1|10
1737570250000|2025-01-22 18:24:10|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|1
1737570260000|2025-01-22 18:24:20|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43214.7|43194.7|0
1737570270000|2025-01-22 18:24:30|43216.5|43196.5|43218.1|43198.1|43218.1|43198.1|43216.5|43196.5|0
1737570280000|2025-01-22 18:24:40|43215.6|43195.6|43214.7|43194.7|43215.6|43195.6|43214.7|43194.7|2
1737570300000|2025-01-22 18:25:00|43212.2|43192.2|43211.3|43191.3|43212.2|43192.2|43211.3|43191.3|1
1737570310000|2025-01-22 18:25:10|43208.1|43188.1|43205.6|43185.6|43208.1|43188.1|43203.1|43183.1|1
1737570320000|2025-01-22 18:25:20|||||||||3
1737570350000|2025-01-22 18:25:50|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|2
1737570360000|2025-01-22 18:26:00|43212.2|43192.2|43213.1|43193.1|43213.1|43193.1|43212.2|43192.2|7
1737570380000|2025-01-22 18:26:20|43215.6|43195.6|43216.5|43196.5|43216.5|43196.5|43215.6|43195.6|3
1737570390000|2025-01-22 18:26:30|43218.1|43198.1|43223.1|43203.1|43223.1|43203.1|43218.1|43198.1|0
1737570400000|2025-01-22 18:26:40|43225.6|43205.6|43226.5|43206.5|43226.5|43206.5|43225.6|43205.6|7
1737570410000|2025-01-22 18:26:50|43225.6|43205.6|43226.5|43206.5|43226.5|43206.5|43225.6|43205.6|1
1737570420000|2025-01-22 18:27:00|43228.1|43208.1|43229|43209|43229|43209|43228.1|43208.1|8
1737570430000|2025-01-22 18:27:10|43231.5|43211.5|43230.6|43210.6|43231.5|43211.5|43230.6|43210.6|2
1737570440000|2025-01-22 18:27:20|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|3
1737570450000|2025-01-22 18:27:30|43234|43214|43230.6|43210.6|43234|43214|43230.6|43210.6|2
1737570460000|2025-01-22 18:27:40|||||||||2
1737570470000|2025-01-22 18:27:50|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|0
1737570480000|2025-01-22 18:28:00|43225.6|43205.6|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|8
1737570510000|2025-01-22 18:28:30|43228.1|43208.1|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|2
1737570520000|2025-01-22 18:28:40|43226.5|43206.5|43223.1|43203.1|43228.1|43208.1|43223.1|43203.1|0
1737570530000|2025-01-22 18:28:50|43225.6|43205.6|43228.1|43208.1|43228.1|43208.1|43225.6|43205.6|0
1737570540000|2025-01-22 18:29:00|43225.6|43205.6|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|0
1737570560000|2025-01-22 18:29:20|||||||||2
1737570580000|2025-01-22 18:29:40|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|43223.1|43203.1|2
1737570590000|2025-01-22 18:29:50|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|1
1737570600000|2025-01-22 18:30:00|43221.6|43201.6|43220.6|43200.6|43223.1|43203.1|43220.6|43200.6|0
1737570610000|2025-01-22 18:30:10|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|2
1737570620000|2025-01-22 18:30:20|||||||||1
1737570640000|2025-01-22 18:30:40|43217.2|43197.2|43213.1|43193.1|43218.1|43198.1|43213.1|43193.1|1
1737570650000|2025-01-22 18:30:50|43211.6|43191.6|43208.1|43188.1|43211.6|43191.6|43208.1|43188.1|5
1737570660000|2025-01-22 18:31:00|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|0
1737570680000|2025-01-22 18:31:20|43205.6|43185.6|43205.6|43185.6|43208.1|43188.1|43205.6|43185.6|3
1737570690000|2025-01-22 18:31:30|43208.1|43188.1|43205.6|43185.6|43208.1|43188.1|43205.6|43185.6|0
1737570710000|2025-01-22 18:31:50|43206.6|43186.6|43208.1|43188.1|43209.7|43189.7|43206.6|43186.6|0
1737570720000|2025-01-22 18:32:00|43210.6|43190.6|43210.6|43190.6|43210.6|43190.6|43208.1|43188.1|0
1737570730000|2025-01-22 18:32:10|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|43215.6|43195.6|6
1737570760000|2025-01-22 18:32:40|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43217.2|43197.2|1
1737570770000|2025-01-22 18:32:50|43219.1|43199.1|43221.6|43201.6|43221.6|43201.6|43219.1|43199.1|128
1737570780000|2025-01-22 18:33:00|43220.6|43200.6|43217.5|43197.5|43220.6|43200.6|43217.5|43197.5|1
1737570790000|2025-01-22 18:33:10|||||||||1
1737570800000|2025-01-22 18:33:20|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|43216.6|43196.6|0
1737570810000|2025-01-22 18:33:30|43217.5|43197.5|43220|43200|43220|43200|43217.5|43197.5|0
1737570830000|2025-01-22 18:33:50|43220.9|43200.9|43225|43205|43225|43205|43220.9|43200.9|32
1737570840000|2025-01-22 18:34:00|43226.6|43206.6|43227.5|43207.5|43227.5|43207.5|43226.6|43206.6|2
1737570850000|2025-01-22 18:34:10|43228.4|43208.4|43230|43210|43230|43210|43228.4|43208.4|6
1737570860000|2025-01-22 18:34:20|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|0
1737570890000|2025-01-22 18:34:50|43235|43215|43235|43215|43235|43215|43235|43215|1
1737570900000|2025-01-22 18:35:00|43236.6|43216.6|43242.5|43222.5|43242.5|43222.5|43236.6|43216.6|14
1737570940000|2025-01-22 18:35:40|43244.3|43224.3|43245.9|43225.9|43245.9|43225.9|43244.3|43224.3|5
1737570950000|2025-01-22 18:35:50|||||||||1
1737570960000|2025-01-22 18:36:00|43246.8|43226.8|43245.9|43225.9|43246.8|43226.8|43245.9|43225.9|2
1737570970000|2025-01-22 18:36:10|43244.1|43224.1|43242.5|43222.5|43244.1|43224.1|43242.5|43222.5|1
1737570980000|2025-01-22 18:36:20|43241.6|43221.6|43237.5|43217.5|43241.6|43221.6|43237.5|43217.5|1
1737570990000|2025-01-22 18:36:30|43235|43215|43235|43215|43235|43215|43235|43215|2
1737571000000|2025-01-22 18:36:40|43237.5|43217.5|43235|43215|43237.5|43217.5|43235|43215|1
1737571010000|2025-01-22 18:36:50|43237.5|43217.5|43247.5|43227.5|43247.5|43227.5|43237.5|43217.5|7
1737571020000|2025-01-22 18:37:00|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|43250.9|43230.9|4
1737571030000|2025-01-22 18:37:10|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|10
1737571040000|2025-01-22 18:37:20|||||||||12
1737571060000|2025-01-22 18:37:40|43252.8|43232.8|43254.3|43234.3|43254.3|43234.3|43252.8|43232.8|0
1737571070000|2025-01-22 18:37:50|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|1
1737571080000|2025-01-22 18:38:00|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|3
1737571090000|2025-01-22 18:38:10|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|1
1737571100000|2025-01-22 18:38:20|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|0
1737571110000|2025-01-22 18:38:30|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|3
1737571120000|2025-01-22 18:38:40|43250.9|43230.9|43247.5|43227.5|43252.5|43232.5|43247.5|43227.5|1
1737571130000|2025-01-22 18:38:50|43246.6|43226.6|43245|43225|43247.5|43227.5|43245|43225|1
1737571180000|2025-01-22 18:39:40|||||||||1
1737571190000|2025-01-22 18:39:50|||||||||2
1737571200000|2025-01-22 18:40:00|||||||||2
1737571210000|2025-01-22 18:40:10|43245.9|43225.9|43248.4|43228.4|43248.4|43228.4|43245|43225|0
1737571230000|2025-01-22 18:40:30|43247.5|43227.5|43247.5|43227.5|43248.4|43228.4|43247.5|43227.5|1
1737571240000|2025-01-22 18:40:40|43248.4|43228.4|43245|43225|43248.4|43228.4|43245|43225|1
1737571250000|2025-01-22 18:40:50|||||||||1
1737571260000|2025-01-22 18:41:00|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|43243.4|43223.4|0
1737571270000|2025-01-22 18:41:10|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|43240.9|43220.9|0
1737571290000|2025-01-22 18:41:30|43240|43220|43240|43220|43240|43220|43240|43220|0
1737571300000|2025-01-22 18:41:40|43239.1|43219.1|43240|43220|43240|43220|43237.5|43217.5|1
1737571320000|2025-01-22 18:42:00|43239.1|43219.1|43237.5|43217.5|43239.1|43219.1|43237.5|43217.5|0
1737571330000|2025-01-22 18:42:10|43240|43220|43240|43220|43240|43220|43240|43220|0
1737571340000|2025-01-22 18:42:20|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|0
1737571350000|2025-01-22 18:42:30|43240|43220|43242.5|43222.5|43242.5|43222.5|43240|43220|0
1737571380000|2025-01-22 18:43:00|43245.9|43225.9|43247.5|43227.5|43247.5|43227.5|43245.9|43225.9|5
1737571410000|2025-01-22 18:43:30|||||||||1
1737571420000|2025-01-22 18:43:40|||||||||1
1737571490000|2025-01-22 18:44:50|43246.6|43226.6|43245|43225|43247.5|43227.5|43245|43225|2
1737571500000|2025-01-22 18:45:00|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|0
1737571520000|2025-01-22 18:45:20|43255|43235|43259.4|43239.4|43259.4|43239.4|43255|43235|15
1737571530000|2025-01-22 18:45:30|43260.3|43240.3|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|7
1737571540000|2025-01-22 18:45:40|43259.4|43239.4|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|0
1737571550000|2025-01-22 18:45:50|43260.9|43240.9|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|0
1737571560000|2025-01-22 18:46:00|43259.4|43239.4|43258.4|43238.4|43259.4|43239.4|43258.4|43238.4|4
1737571570000|2025-01-22 18:46:10|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|43259.4|43239.4|0
1737571580000|2025-01-22 18:46:20|43260.3|43240.3|43261.9|43241.9|43261.9|43241.9|43260.3|43240.3|0
1737571590000|2025-01-22 18:46:30|43262.8|43242.8|43266.9|43246.9|43266.9|43246.9|43261.9|43241.9|0
1737571600000|2025-01-22 18:46:40|43267.8|43247.8|43266.9|43246.9|43267.8|43247.8|43266.9|43246.9|5
1737571620000|2025-01-22 18:47:00|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|43269.4|43249.4|1
1737571630000|2025-01-22 18:47:10|43266.9|43246.9|43266.9|43246.9|43266.9|43246.9|43266.9|43246.9|0
1737571650000|2025-01-22 18:47:30|43267.8|43247.8|43264.4|43244.4|43268.4|43248.4|43264.4|43244.4|1
1737571690000|2025-01-22 18:48:10|43262.8|43242.8|43264.4|43244.4|43264.4|43244.4|43261.9|43241.9|0
1737571700000|2025-01-22 18:48:20|43263.4|43243.4|43261.9|43241.9|43263.4|43243.4|43261.9|43241.9|0
1737571720000|2025-01-22 18:48:40|43264.4|43244.4|43259.4|43239.4|43264.4|43244.4|43259.4|43239.4|1
1737571730000|2025-01-22 18:48:50|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43259.4|43239.4|0
1737571760000|2025-01-22 18:49:20|43262.8|43242.8|43259.4|43239.4|43262.8|43242.8|43259.4|43239.4|2
1737571770000|2025-01-22 18:49:30|||||||||2
1737571780000|2025-01-22 18:49:40|43258.5|43238.5|43256.9|43236.9|43258.5|43238.5|43256.9|43236.9|1
1737571790000|2025-01-22 18:49:50|43256|43236|43254.4|43234.4|43256|43236|43254.4|43234.4|0
1737571810000|2025-01-22 18:50:10|43251|43231|43251.9|43231.9|43251.9|43231.9|43249.4|43229.4|10
1737571820000|2025-01-22 18:50:20|43251|43231|43246|43226|43251|43231|43246|43226|24
1737571830000|2025-01-22 18:50:30|43244.4|43224.4|43239.4|43219.4|43244.4|43224.4|43239.4|43219.4|3
1737571840000|2025-01-22 18:50:40|||||||||8
1737571860000|2025-01-22 18:51:00|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|6
1737571870000|2025-01-22 18:51:10|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|2
1737571910000|2025-01-22 18:51:50|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|0
1737571920000|2025-01-22 18:52:00|43231.9|43211.9|43229.4|43209.4|43231.9|43211.9|43229.4|43209.4|0
1737571940000|2025-01-22 18:52:20|43230.3|43210.3|43234.4|43214.4|43234.4|43214.4|43230.3|43210.3|9
1737571950000|2025-01-22 18:52:30|43233.5|43213.5|43231.9|43211.9|43233.5|43213.5|43231.9|43211.9|0
1737571970000|2025-01-22 18:52:50|43232.8|43212.8|43229.4|43209.4|43232.8|43212.8|43229.4|43209.4|1
1737571980000|2025-01-22 18:53:00|||||||||3
1737572000000|2025-01-22 18:53:20|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|1
1737572010000|2025-01-22 18:53:30|43234.4|43214.4|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|1
1737572020000|2025-01-22 18:53:40|43232.8|43212.8|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|0
1737572030000|2025-01-22 18:53:50|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|0
1737572040000|2025-01-22 18:54:00|43236.9|43216.9|43240.3|43220.3|43240.3|43220.3|43236.9|43216.9|3
1737572050000|2025-01-22 18:54:10|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|43241.9|43221.9|0
1737572070000|2025-01-22 18:54:30|43242.8|43222.8|43241.9|43221.9|43244.4|43224.4|43241.9|43221.9|1
1737572080000|2025-01-22 18:54:40|43242.8|43222.8|43244.4|43224.4|43244.4|43224.4|43242.8|43222.8|0
1737572090000|2025-01-22 18:54:50|43242.8|43222.8|43241.9|43221.9|43242.8|43222.8|43241.9|43221.9|0
1737572100000|2025-01-22 18:55:00|||||||||2
1737572110000|2025-01-22 18:55:10|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|43239.4|43219.4|2
1737572130000|2025-01-22 18:55:30|||||||||6
1737572150000|2025-01-22 18:55:50|43234.4|43214.4|43236.9|43216.9|43236.9|43216.9|43234.4|43214.4|4
1737572160000|2025-01-22 18:56:00|43234.4|43214.4|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|1
1737572170000|2025-01-22 18:56:10|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|3
1737572180000|2025-01-22 18:56:20|||||||||1
1737572190000|2025-01-22 18:56:30|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|0
1737572210000|2025-01-22 18:56:50|||||||||2
1737572220000|2025-01-22 18:57:00|43226.9|43206.9|43227.8|43207.8|43227.8|43207.8|43226.2|43206.2|0
1737572230000|2025-01-22 18:57:10|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|2
1737572290000|2025-01-22 18:58:10|||||||||1
1737572350000|2025-01-22 18:59:10|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43226.9|43206.9|6
1737572370000|2025-01-22 18:59:30|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|0
1737572390000|2025-01-22 18:59:50|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43222.8|43202.8|2
1737572400000|2025-01-22 19:00:00|43221.9|43201.9|43214.4|43194.4|43221.9|43201.9|43214.4|43194.4|6
1737572410000|2025-01-22 19:00:10|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|43211.9|43191.9|0
1737572430000|2025-01-22 19:00:30|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|43214.4|43194.4|0
1737572440000|2025-01-22 19:00:40|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|0
1737572480000|2025-01-22 19:01:20|43218.5|43198.5|43216.9|43196.9|43219.4|43199.4|43216.9|43196.9|0
1737572490000|2025-01-22 19:01:30|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|0
1737572520000|2025-01-22 19:02:00|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|0
1737572530000|2025-01-22 19:02:10|||||||||2
1737572570000|2025-01-22 19:02:50|43222.8|43202.8|43224.4|43204.4|43224.4|43204.4|43222.8|43202.8|4
1737572600000|2025-01-22 19:03:20|43226|43206|43226.9|43206.9|43226.9|43206.9|43226|43206|3
1737572610000|2025-01-22 19:03:30|43227.8|43207.8|43229.4|43209.4|43229.4|43209.4|43227.8|43207.8|0
1737572630000|2025-01-22 19:03:50|43231|43211|43234.4|43214.4|43234.4|43214.4|43231|43211|8
1737572640000|2025-01-22 19:04:00|43233.5|43213.5|43231.9|43211.9|43233.5|43213.5|43231.9|43211.9|0
1737572650000|2025-01-22 19:04:10|43233.5|43213.5|43234.4|43214.4|43234.4|43214.4|43231.9|43211.9|0
1737572670000|2025-01-22 19:04:30|43236|43216|43236|43216|43236|43216|43236|43216|0
1737572680000|2025-01-22 19:04:40|43234.4|43214.4|43231.9|43211.9|43234.4|43214.4|43229.4|43209.4|1
1737572690000|2025-01-22 19:04:50|43229.4|43209.4|43234.4|43214.4|43234.4|43214.4|43229.4|43209.4|0
1737572700000|2025-01-22 19:05:00|43233.5|43213.5|43234.4|43214.4|43234.4|43214.4|43231.9|43211.9|1
1737572720000|2025-01-22 19:05:20|||||||||2
1737572730000|2025-01-22 19:05:30|43236.9|43216.9|43236.9|43216.9|43236.9|43216.9|43236.9|43216.9|0
1737572760000|2025-01-22 19:06:00|43234.4|43214.4|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|3
1737572780000|2025-01-22 19:06:20|||||||||1
1737572790000|2025-01-22 19:06:30|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|1
1737572810000|2025-01-22 19:06:50|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|4
1737572840000|2025-01-22 19:07:20|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|2
1737572850000|2025-01-22 19:07:30|||||||||2
1737572860000|2025-01-22 19:07:40|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|1
1737572880000|2025-01-22 19:08:00|||||||||1
1737572890000|2025-01-22 19:08:10|43228.5|43208.5|43226.9|43206.9|43228.5|43208.5|43226.9|43206.9|1
1737572900000|2025-01-22 19:08:20|43225.4|43205.4|43221.9|43201.9|43225.4|43205.4|43221.9|43201.9|19
1737572920000|2025-01-22 19:08:40|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|2
1737572930000|2025-01-22 19:08:50|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|0
1737572940000|2025-01-22 19:09:00|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|1
1737572960000|2025-01-22 19:09:20|||||||||2
1737572970000|2025-01-22 19:09:30|43226.9|43206.9|43229.4|43209.4|43229.4|43209.4|43226.9|43206.9|3
1737572980000|2025-01-22 19:09:40|43226.9|43206.9|43229.4|43209.4|43229.4|43209.4|43226.9|43206.9|0
1737572990000|2025-01-22 19:09:50|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|4
1737573000000|2025-01-22 19:10:00|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|43228.5|43208.5|0
1737573010000|2025-01-22 19:10:10|43226.9|43206.9|43224.4|43204.4|43226.9|43206.9|43224.4|43204.4|2
1737573020000|2025-01-22 19:10:20|43222.9|43202.9|43224.4|43204.4|43224.4|43204.4|43221.9|43201.9|57
1737573030000|2025-01-22 19:10:30|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|43223.5|43203.5|2
1737573040000|2025-01-22 19:10:40|43221.9|43201.9|43219.4|43199.4|43221.9|43201.9|43219.4|43199.4|0
1737573050000|2025-01-22 19:10:50|43216|43196|43216|43196|43216|43196|43215.1|43195.1|8
1737573060000|2025-01-22 19:11:00|43216.9|43196.9|43221.9|43201.9|43221.9|43201.9|43216.9|43196.9|0
1737573070000|2025-01-22 19:11:10|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|5
1737573080000|2025-01-22 19:11:20|43226.9|43206.9|43221.9|43201.9|43226.9|43206.9|43221.9|43201.9|1
1737573120000|2025-01-22 19:12:00|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|2
1737573130000|2025-01-22 19:12:10|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|43226.9|43206.9|2
1737573160000|2025-01-22 19:12:40|43229.4|43209.4|43226.9|43206.9|43229.4|43209.4|43226.9|43206.9|0
1737573170000|2025-01-22 19:12:50|43227.9|43207.9|43226.9|43206.9|43227.9|43207.9|43226.9|43206.9|0
1737573180000|2025-01-22 19:13:00|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1737573200000|2025-01-22 19:13:20|43231.9|43211.9|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|0
1737573230000|2025-01-22 19:13:50|||||||||1
1737573240000|2025-01-22 19:14:00|43231|43211|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|1
1737573250000|2025-01-22 19:14:10|43232.9|43212.9|43231.9|43211.9|43234.4|43214.4|43231.9|43211.9|0
1737573270000|2025-01-22 19:14:30|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|43229.4|43209.4|0
1737573280000|2025-01-22 19:14:40|43230.4|43210.4|43231.9|43211.9|43231.9|43211.9|43230.4|43210.4|0
1737573290000|2025-01-22 19:14:50|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|0
1737573300000|2025-01-22 19:15:00|43233.5|43213.5|43231.9|43211.9|43233.5|43213.5|43231.9|43211.9|2
1737573310000|2025-01-22 19:15:10|43231|43211|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|0
1737573320000|2025-01-22 19:15:20|43232.9|43212.9|43231.9|43211.9|43234.4|43214.4|43229.4|43209.4|0
1737573340000|2025-01-22 19:15:40|43229.4|43209.4|43230.4|43210.4|43230.4|43210.4|43229.4|43209.4|0
1737573350000|2025-01-22 19:15:50|43232.9|43212.9|43234.4|43214.4|43234.4|43214.4|43232.9|43212.9|0
1737573370000|2025-01-22 19:16:10|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|1
1737573380000|2025-01-22 19:16:20|||||||||2
1737573390000|2025-01-22 19:16:30|43235.4|43215.4|43237|43217|43237|43217|43235.4|43215.4|0
1737573400000|2025-01-22 19:16:40|43237.9|43217.9|43234.5|43214.5|43239.5|43219.5|43234.5|43214.5|2
1737573410000|2025-01-22 19:16:50|43235.4|43215.4|43239.5|43219.5|43239.5|43219.5|43235.4|43215.4|0
1737573430000|2025-01-22 19:17:10|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|17
1737573440000|2025-01-22 19:17:20|43232|43212|43232|43212|43232|43212|43232|43212|0
1737573450000|2025-01-22 19:17:30|||||||||3
1737573460000|2025-01-22 19:17:40|||||||||1
1737573470000|2025-01-22 19:17:50|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|0
1737573480000|2025-01-22 19:18:00|||||||||5
1737573510000|2025-01-22 19:18:30|||||||||1
1737573530000|2025-01-22 19:18:50|43235.4|43215.4|43237|43217|43237|43217|43235.4|43215.4|1
1737573540000|2025-01-22 19:19:00|43237.9|43217.9|43245.4|43225.4|43245.4|43225.4|43237.9|43217.9|0
1737573550000|2025-01-22 19:19:10|43244.5|43224.5|43242|43222|43244.5|43224.5|43242|43222|1
1737573560000|2025-01-22 19:19:20|43247|43227|43249.5|43229.5|43249.5|43229.5|43247|43227|12
1737573570000|2025-01-22 19:19:30|||||||||2
1737573580000|2025-01-22 19:19:40|43247|43227|43247|43227|43247|43227|43247|43227|0
1737573590000|2025-01-22 19:19:50|||||||||1
1737573600000|2025-01-22 19:20:00|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1737573620000|2025-01-22 19:20:20|43242|43222|43244.5|43224.5|43244.5|43224.5|43242|43222|1
1737573640000|2025-01-22 19:20:40|43242|43222|43242|43222|43242|43222|43242|43222|0
1737573660000|2025-01-22 19:21:00|43239.5|43219.5|43242|43222|43242|43222|43239.5|43219.5|0
1737573670000|2025-01-22 19:21:10|43239.5|43219.5|43242|43222|43242|43222|43239.5|43219.5|4
1737573680000|2025-01-22 19:21:20|43239.5|43219.5|43239.5|43219.5|43242|43222|43239.5|43219.5|1
1737573700000|2025-01-22 19:21:40|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1737573710000|2025-01-22 19:21:50|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1737573750000|2025-01-22 19:22:30|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|43243.5|43223.5|1
1737573760000|2025-01-22 19:22:40|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|4
1737573780000|2025-01-22 19:23:00|43245.4|43225.4|43247|43227|43247|43227|43245.4|43225.4|0
1737573800000|2025-01-22 19:23:20|43246|43226|43246|43226|43246|43226|43246|43226|1
1737573810000|2025-01-22 19:23:30|43247|43227|43247|43227|43247.9|43227.9|43247|43227|1
1737573820000|2025-01-22 19:23:40|43247.9|43227.9|43247|43227|43247.9|43227.9|43247|43227|0
1737573830000|2025-01-22 19:23:50|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|43247.9|43227.9|1
1737573880000|2025-01-22 19:24:40|43248.8|43228.8|43250.4|43230.4|43250.4|43230.4|43248.8|43228.8|0
1737573910000|2025-01-22 19:25:10|43247.9|43227.9|43250.4|43230.4|43250.4|43230.4|43247.9|43227.9|0
1737573920000|2025-01-22 19:25:20|||||||||1
1737573930000|2025-01-22 19:25:30|||||||||2
1737573940000|2025-01-22 19:25:40|43247.9|43227.9|43242|43222|43247.9|43227.9|43242|43222|8
1737573970000|2025-01-22 19:26:10|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1737573980000|2025-01-22 19:26:20|43240.4|43220.4|43239.5|43219.5|43242|43222|43239.5|43219.5|0
1737573990000|2025-01-22 19:26:30|43242|43222|43242|43222|43242|43222|43242|43222|0
1737574010000|2025-01-22 19:26:50|43241.1|43221.1|43242|43222|43242|43222|43239.5|43219.5|0
1737574020000|2025-01-22 19:27:00|43241.1|43221.1|43242|43222|43242|43222|43239.5|43219.5|0
1737574040000|2025-01-22 19:27:20|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|43239.5|43219.5|0
1737574050000|2025-01-22 19:27:30|43242|43222|43237|43217|43242|43222|43237|43217|1
1737574060000|2025-01-22 19:27:40|43237.9|43217.9|43239.5|43219.5|43239.5|43219.5|43237|43217|4
1737574070000|2025-01-22 19:27:50|||||||||3
1737574100000|2025-01-22 19:28:20|43242|43222|43242|43222|43242|43222|43242|43222|0
1737574110000|2025-01-22 19:28:30|43241.1|43221.1|43239.5|43219.5|43241.1|43221.1|43239.5|43219.5|0
1737574120000|2025-01-22 19:28:40|43238.6|43218.6|43239.5|43219.5|43239.5|43219.5|43237.9|43217.9|2
1737574130000|2025-01-22 19:28:50|43238.6|43218.6|43237|43217|43238.6|43218.6|43237|43217|0
1737574140000|2025-01-22 19:29:00|43237.9|43217.9|43237|43217|43239.5|43219.5|43237|43217|1
1737574150000|2025-01-22 19:29:10|43236.1|43216.1|43234.5|43214.5|43236.1|43216.1|43234.5|43214.5|0
1737574160000|2025-01-22 19:29:20|||||||||1
1737574170000|2025-01-22 19:29:30|43233.6|43213.6|43232|43212|43233.6|43213.6|43232|43212|3
1737574180000|2025-01-22 19:29:40|43231.1|43211.1|43229.5|43209.5|43232|43212|43229.5|43209.5|0
1737574190000|2025-01-22 19:29:50|43231.1|43211.1|43232|43212|43232|43212|43229.5|43209.5|18
1737574200000|2025-01-22 19:30:00|43231.1|43211.1|43229.5|43209.5|43231.1|43211.1|43229.5|43209.5|0
1737574220000|2025-01-22 19:30:20|43230.4|43210.4|43232|43212|43232|43212|43230.4|43210.4|3
1737574240000|2025-01-22 19:30:40|43229.5|43209.5|43232|43212|43232|43212|43229.5|43209.5|5
1737574260000|2025-01-22 19:31:00|43230.4|43210.4|43229.5|43209.5|43230.4|43210.4|43229.5|43209.5|0
1737574270000|2025-01-22 19:31:10|43232|43212|43234.5|43214.5|43234.5|43214.5|43232|43212|1
1737574320000|2025-01-22 19:32:00|||||||||1
1737574330000|2025-01-22 19:32:10|||||||||6
1737574350000|2025-01-22 19:32:30|43235.4|43215.4|43237|43217|43237|43217|43235.4|43215.4|0
1737574360000|2025-01-22 19:32:40|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|3
1737574370000|2025-01-22 19:32:50|43232|43212|43232|43212|43232|43212|43232|43212|1
1737574420000|2025-01-22 19:33:40|43231.1|43211.1|43227|43207|43231.1|43211.1|43227|43207|2
1737574440000|2025-01-22 19:34:00|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|100
1737574450000|2025-01-22 19:34:10|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|43223.6|43203.6|3
1737574460000|2025-01-22 19:34:20|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|0
1737574470000|2025-01-22 19:34:30|43225.2|43205.2|43226.1|43206.1|43226.1|43206.1|43223.6|43203.6|0
1737574480000|2025-01-22 19:34:40|43225.2|43205.2|43223.6|43203.6|43225.2|43205.2|43223.6|43203.6|0
1737574490000|2025-01-22 19:34:50|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|0
1737574500000|2025-01-22 19:35:00|43225.2|43205.2|43227.7|43207.7|43227.7|43207.7|43225.2|43205.2|0
1737574520000|2025-01-22 19:35:20|43230.2|43210.2|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|5
1737574570000|2025-01-22 19:36:10|43233.6|43213.6|43235.2|43215.2|43235.2|43215.2|43233.6|43213.6|5
1737574580000|2025-01-22 19:36:20|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|1
1737574600000|2025-01-22 19:36:40|43235.2|43215.2|43237.7|43217.7|43237.7|43217.7|43235.2|43215.2|1
1737574630000|2025-01-22 19:37:10|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|3
1737574640000|2025-01-22 19:37:20|43243.6|43223.6|43245.2|43225.2|43245.2|43225.2|43243.6|43223.6|0
1737574650000|2025-01-22 19:37:30|43242.7|43222.7|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|0
1737574660000|2025-01-22 19:37:40|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|0
1737574670000|2025-01-22 19:37:50|43246.1|43226.1|43247.7|43227.7|43247.7|43227.7|43246.1|43226.1|3
1737574690000|2025-01-22 19:38:10|||||||||1
1737574710000|2025-01-22 19:38:30|||||||||1
1737574720000|2025-01-22 19:38:40|||||||||1
1737574730000|2025-01-22 19:38:50|||||||||1
1737574750000|2025-01-22 19:39:10|43250.2|43230.2|43252.7|43232.7|43252.7|43232.7|43250.2|43230.2|3
1737574760000|2025-01-22 19:39:20|43255.2|43235.2|43252.7|43232.7|43255.2|43235.2|43252.7|43232.7|5
1737574770000|2025-01-22 19:39:30|43251.8|43231.8|43250.2|43230.2|43251.8|43231.8|43250.2|43230.2|2
1737574800000|2025-01-22 19:40:00|||||||||1
1737574820000|2025-01-22 19:40:20|43249.3|43229.3|43247.7|43227.7|43249.3|43229.3|43247.7|43227.7|0
1737574850000|2025-01-22 19:40:50|43245.2|43225.2|43247.7|43227.7|43247.7|43227.7|43245.2|43225.2|1
1737574880000|2025-01-22 19:41:20|||||||||1
1737574920000|2025-01-22 19:42:00|43245.2|43225.2|43245.2|43225.2|43247.7|43227.7|43244.3|43224.3|4
1737574930000|2025-01-22 19:42:10|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|43247.7|43227.7|0
1737574970000|2025-01-22 19:42:50|||||||||8
1737574980000|2025-01-22 19:43:00|43246.8|43226.8|43245.2|43225.2|43246.8|43226.8|43245.2|43225.2|0
1737574990000|2025-01-22 19:43:10|43247.7|43227.7|43245.2|43225.2|43247.7|43227.7|43245.2|43225.2|0
1737575000000|2025-01-22 19:43:20|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|0
1737575010000|2025-01-22 19:43:30|||||||||9
1737575020000|2025-01-22 19:43:40|43241.8|43221.8|43240.2|43220.2|43241.8|43221.8|43240.2|43220.2|10
1737575030000|2025-01-22 19:43:50|43237.7|43217.7|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|0
1737575050000|2025-01-22 19:44:10|43238.6|43218.6|43237.7|43217.7|43238.6|43218.6|43237.7|43217.7|2
1737575070000|2025-01-22 19:44:30|43239.3|43219.3|43240.2|43220.2|43240.2|43220.2|43239.3|43219.3|0
1737575080000|2025-01-22 19:44:40|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|43237.7|43217.7|0
1737575090000|2025-01-22 19:44:50|43238.6|43218.6|43240.2|43220.2|43240.2|43220.2|43238.6|43218.6|0
1737575100000|2025-01-22 19:45:00|||||||||1
1737575110000|2025-01-22 19:45:10|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|0
1737575160000|2025-01-22 19:46:00|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|0
1737575170000|2025-01-22 19:46:10|43242.7|43222.7|43242.7|43222.7|43245.2|43225.2|43242.7|43222.7|0
1737575180000|2025-01-22 19:46:20|43241.8|43221.8|43240.2|43220.2|43241.8|43221.8|43240.2|43220.2|4
1737575190000|2025-01-22 19:46:30|43242.7|43222.7|43243.6|43223.6|43243.6|43223.6|43242.7|43222.7|0
1737575200000|2025-01-22 19:46:40|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|0
1737575220000|2025-01-22 19:47:00|||||||||4
1737575240000|2025-01-22 19:47:20|43246.1|43226.1|43247.7|43227.7|43247.7|43227.7|43246.1|43226.1|0
1737575300000|2025-01-22 19:48:20|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|43245.2|43225.2|4
1737575340000|2025-01-22 19:49:00|43244.3|43224.3|43242.7|43222.7|43244.3|43224.3|43242.7|43222.7|0
1737575380000|2025-01-22 19:49:40|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|43240.2|43220.2|1
1737575390000|2025-01-22 19:49:50|43241.1|43221.1|43242.7|43222.7|43242.7|43222.7|43241.1|43221.1|0
1737575430000|2025-01-22 19:50:30|43240.2|43220.2|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|1
1737575440000|2025-01-22 19:50:40|43238.6|43218.6|43237.7|43217.7|43239.3|43219.3|43237.7|43217.7|0
1737575470000|2025-01-22 19:51:10|43240.2|43220.2|43237.7|43217.7|43240.2|43220.2|43237.7|43217.7|0
1737575520000|2025-01-22 19:52:00|||||||||3
1737575600000|2025-01-22 19:53:20|43232.7|43212.7|43235.2|43215.2|43235.2|43215.2|43232.7|43212.7|3
1737575650000|2025-01-22 19:54:10|43237.7|43217.7|43235.2|43215.2|43237.7|43217.7|43235.2|43215.2|2
1737575660000|2025-01-22 19:54:20|43232.7|43212.7|43232.7|43212.7|43235.2|43215.2|43232.7|43212.7|0
1737575690000|2025-01-22 19:54:50|||||||||3
1737575710000|2025-01-22 19:55:10|43231.8|43211.8|43230.2|43210.2|43232.7|43212.7|43230.2|43210.2|0
1737575720000|2025-01-22 19:55:20|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|43232.7|43212.7|0
1737575730000|2025-01-22 19:55:30|43231.8|43211.8|43232.7|43212.7|43232.7|43212.7|43230.2|43210.2|0
1737575750000|2025-01-22 19:55:50|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|0
1737575780000|2025-01-22 19:56:20|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|0
1737575790000|2025-01-22 19:56:30|43228.6|43208.6|43230.2|43210.2|43232.7|43212.7|43227.7|43207.7|0
1737575800000|2025-01-22 19:56:40|43228.6|43208.6|43230.2|43210.2|43230.2|43210.2|43227.7|43207.7|0
1737575810000|2025-01-22 19:56:50|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|43227.7|43207.7|1
1737575820000|2025-01-22 19:57:00|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|1
1737575830000|2025-01-22 19:57:10|43225.2|43205.2|43226.8|43206.8|43226.8|43206.8|43225.2|43205.2|0
1737575840000|2025-01-22 19:57:20|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|0
1737575850000|2025-01-22 19:57:30|43222.7|43202.7|43220.2|43200.2|43222.7|43202.7|43220.2|43200.2|28
1737575860000|2025-01-22 19:57:40|43218.6|43198.6|43217.1|43197.1|43218.6|43198.6|43217.1|43197.1|0
1737575870000|2025-01-22 19:57:50|43218.6|43198.6|43216.1|43196.1|43218.6|43198.6|43216.1|43196.1|1
1737575880000|2025-01-22 19:58:00|43218.6|43198.6|43215.2|43195.2|43218.6|43198.6|43215.2|43195.2|13
1737575890000|2025-01-22 19:58:10|43216.1|43196.1|43217.7|43197.7|43217.7|43197.7|43216.1|43196.1|1
1737575910000|2025-01-22 19:58:30|||||||||2
1737575940000|2025-01-22 19:59:00|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|43218.7|43198.7|0
1737575950000|2025-01-22 19:59:10|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|0
1737575960000|2025-01-22 19:59:20|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|0
1737575990000|2025-01-22 19:59:50|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|1
1737576000000|2025-01-22 20:00:00|43219.3|43199.3|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|1
1737576010000|2025-01-22 20:00:10|43219.3|43199.3|43220.2|43200.2|43220.2|43200.2|43217.7|43197.7|2
1737576020000|2025-01-22 20:00:20|43219.3|43199.3|43217.7|43197.7|43219.3|43199.3|43217.7|43197.7|0
1737576030000|2025-01-22 20:00:30|43215.9|43195.9|43211.8|43191.8|43215.9|43195.9|43211.8|43191.8|7
1737576040000|2025-01-22 20:00:40|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|43212.7|43192.7|5
1737576050000|2025-01-22 20:00:50|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|43215.2|43195.2|2
1737576060000|2025-01-22 20:01:00|43212.7|43192.7|43210.2|43190.2|43215.2|43195.2|43210.2|43190.2|8
1737576080000|2025-01-22 20:01:20|43212.7|43192.7|43210.2|43190.2|43212.7|43192.7|43210.2|43190.2|2
1737576090000|2025-01-22 20:01:30|43207.7|43187.7|43206.8|43186.8|43207.7|43187.7|43206.8|43186.8|5
1737576100000|2025-01-22 20:01:40|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|0
1737576110000|2025-01-22 20:01:50|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|1
1737576120000|2025-01-22 20:02:00|43204.3|43184.3|43202.7|43182.7|43204.3|43184.3|43202.7|43182.7|10
1737576130000|2025-01-22 20:02:10|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|43200.2|43180.2|0
1737576140000|2025-01-22 20:02:20|43201.2|43181.2|43202.7|43182.7|43202.7|43182.7|43201.2|43181.2|0
1737576150000|2025-01-22 20:02:30|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|0
1737576160000|2025-01-22 20:02:40|43202.7|43182.7|43200.2|43180.2|43202.7|43182.7|43200.2|43180.2|0
1737576170000|2025-01-22 20:02:50|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|43202.7|43182.7|0
1737576220000|2025-01-22 20:03:40|43201.2|43181.2|43199.3|43179.3|43201.2|43181.2|43199.3|43179.3|2
1737576230000|2025-01-22 20:03:50|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|43197.7|43177.7|0
1737576250000|2025-01-22 20:04:10|||||||||1
1737576260000|2025-01-22 20:04:20|||||||||2
1737576280000|2025-01-22 20:04:40|||||||||1
1737576290000|2025-01-22 20:04:50|||||||||10
1737576310000|2025-01-22 20:05:10|||||||||2
1737576360000|2025-01-22 20:06:00|||||||||1
1737576380000|2025-01-22 20:06:20|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|0
1737576410000|2025-01-22 20:06:50|||||||||1
1737576430000|2025-01-22 20:07:10|43196.2|43176.2|43195.3|43175.3|43196.2|43176.2|43195.3|43175.3|2
1737576440000|2025-01-22 20:07:20|||||||||3
1737576450000|2025-01-22 20:07:30|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|8
1737576470000|2025-01-22 20:07:50|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|2
1737576480000|2025-01-22 20:08:00|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|43185.3|43165.3|3
1737576490000|2025-01-22 20:08:10|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43185.3|43165.3|0
1737576510000|2025-01-22 20:08:30|43188.7|43168.7|43187.8|43167.8|43190.3|43170.3|43187.8|43167.8|0
1737576520000|2025-01-22 20:08:40|43188.7|43168.7|43190.3|43170.3|43190.3|43170.3|43187.8|43167.8|0
1737576530000|2025-01-22 20:08:50|43189.3|43169.3|43190.3|43170.3|43190.3|43170.3|43187.8|43167.8|1
1737576590000|2025-01-22 20:09:50|43191.2|43171.2|43193.7|43173.7|43193.7|43173.7|43191.2|43171.2|3
1737576600000|2025-01-22 20:10:00|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|43192.8|43172.8|0
1737576620000|2025-01-22 20:10:20|43197.8|43177.8|43200.3|43180.3|43200.3|43180.3|43197.8|43177.8|5
1737576630000|2025-01-22 20:10:30|43199.3|43179.3|43200.3|43180.3|43200.3|43180.3|43197.8|43177.8|6
1737576640000|2025-01-22 20:10:40|43197.8|43177.8|43200.3|43180.3|43200.3|43180.3|43197.8|43177.8|0
1737576650000|2025-01-22 20:10:50|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|43201.2|43181.2|2
1737576660000|2025-01-22 20:11:00|43203.7|43183.7|43210.3|43190.3|43210.3|43190.3|43203.7|43183.7|6
1737576670000|2025-01-22 20:11:10|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|2
1737576680000|2025-01-22 20:11:20|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|3
1737576690000|2025-01-22 20:11:30|||||||||3
1737576700000|2025-01-22 20:11:40|43208.7|43188.7|43210.3|43190.3|43210.3|43190.3|43208.7|43188.7|1
1737576720000|2025-01-22 20:12:00|43207.8|43187.8|43210.3|43190.3|43210.3|43190.3|43207.8|43187.8|1
1737576730000|2025-01-22 20:12:10|||||||||1
1737576740000|2025-01-22 20:12:20|43207.8|43187.8|43210.3|43190.3|43210.3|43190.3|43207.8|43187.8|0
1737576750000|2025-01-22 20:12:30|||||||||1
1737576760000|2025-01-22 20:12:40|||||||||1
1737576770000|2025-01-22 20:12:50|43211.8|43191.8|43212.8|43192.8|43212.8|43192.8|43211.8|43191.8|2
1737576780000|2025-01-22 20:13:00|||||||||1
1737576790000|2025-01-22 20:13:10|||||||||1
1737576800000|2025-01-22 20:13:20|43214.3|43194.3|43215.3|43195.3|43215.3|43195.3|43214.3|43194.3|0
1737576810000|2025-01-22 20:13:30|||||||||2
1737576820000|2025-01-22 20:13:40|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|43216.2|43196.2|2
1737576830000|2025-01-22 20:13:50|43217.1|43197.1|43222.8|43202.8|43222.8|43202.8|43217.1|43197.1|1
1737576840000|2025-01-22 20:14:00|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|43225.3|43205.3|3
1737576850000|2025-01-22 20:14:10|43226.2|43206.2|43226.2|43206.2|43227.8|43207.8|43226.2|43206.2|3
1737576860000|2025-01-22 20:14:20|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|3
1737576870000|2025-01-22 20:14:30|||||||||1
1737576880000|2025-01-22 20:14:40|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|3
1737576900000|2025-01-22 20:15:00|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|2
1737576910000|2025-01-22 20:15:10|43227.1|43207.1|43226.2|43206.2|43228.7|43208.7|43226.2|43206.2|4
1737576950000|2025-01-22 20:15:50|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|1
1737576960000|2025-01-22 20:16:00|43228.7|43208.7|43230.3|43210.3|43231.2|43211.2|43228.7|43208.7|2
1737576970000|2025-01-22 20:16:10|43231.9|43211.9|43239.6|43219.6|43239.6|43219.6|43231.9|43211.9|46
1737576980000|2025-01-22 20:16:20|43240.5|43220.5|43243|43223|43243|43223|43240.5|43220.5|4
1737576990000|2025-01-22 20:16:30|43244|43224|43245.5|43225.5|43245.5|43225.5|43244|43224|4
1737577000000|2025-01-22 20:16:40|43248|43228|43248|43228|43248|43228|43248|43228|0
1737577020000|2025-01-22 20:17:00|43249.6|43229.6|43249.6|43229.6|43249.6|43229.6|43247.1|43227.1|4
1737577040000|2025-01-22 20:17:20|||||||||1
1737577050000|2025-01-22 20:17:30|43247.1|43227.1|43249.6|43229.6|43249.6|43229.6|43247.1|43227.1|1
1737577060000|2025-01-22 20:17:40|||||||||3
1737577080000|2025-01-22 20:18:00|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|43252.1|43232.1|1
1737577090000|2025-01-22 20:18:10|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|4
1737577100000|2025-01-22 20:18:20|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|43255.5|43235.5|2
1737577110000|2025-01-22 20:18:30|43256.5|43236.5|43255.5|43235.5|43256.5|43236.5|43255.5|43235.5|3
1737577120000|2025-01-22 20:18:40|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|1
1737577130000|2025-01-22 20:18:50|||||||||2
1737577140000|2025-01-22 20:19:00|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|43257.4|43237.4|1
1737577150000|2025-01-22 20:19:10|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|43256.5|43236.5|0
1737577160000|2025-01-22 20:19:20|43254.6|43234.6|43249.6|43229.6|43254.6|43234.6|43249.6|43229.6|10
1737577170000|2025-01-22 20:19:30|||||||||1
1737577180000|2025-01-22 20:19:40|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|43247.1|43227.1|4
1737577190000|2025-01-22 20:19:50|||||||||1
1737577200000|2025-01-22 20:20:00|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|0
1737577210000|2025-01-22 20:20:10|43242.1|43222.1|43241.2|43221.2|43242.1|43222.1|43241.2|43221.2|5
1737577220000|2025-01-22 20:20:20|43238.7|43218.7|43237.1|43217.1|43238.7|43218.7|43237.1|43217.1|0
1737577230000|2025-01-22 20:20:30|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|0
1737577260000|2025-01-22 20:21:00|43237.1|43217.1|43239.6|43219.6|43239.6|43219.6|43237.1|43217.1|1
1737577270000|2025-01-22 20:21:10|43238.1|43218.1|43237.1|43217.1|43238.1|43218.1|43237.1|43217.1|1
1737577290000|2025-01-22 20:21:30|43238.7|43218.7|43239.6|43219.6|43239.6|43219.6|43238.1|43218.1|5
1737577310000|2025-01-22 20:21:50|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|3
1737577320000|2025-01-22 20:22:00|||||||||1
1737577330000|2025-01-22 20:22:10|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|0
1737577350000|2025-01-22 20:22:30|43238.1|43218.1|43237.1|43217.1|43238.1|43218.1|43237.1|43217.1|3
1737577360000|2025-01-22 20:22:40|||||||||1
1737577410000|2025-01-22 20:23:30|43236.2|43216.2|43234.6|43214.6|43236.2|43216.2|43234.6|43214.6|0
1737577420000|2025-01-22 20:23:40|43233.7|43213.7|43232.1|43212.1|43233.7|43213.7|43232.1|43212.1|0
1737577450000|2025-01-22 20:24:10|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|43234.6|43214.6|0
1737577500000|2025-01-22 20:25:00|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|0
1737577520000|2025-01-22 20:25:20|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|43239.6|43219.6|1
1737577540000|2025-01-22 20:25:40|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|0
1737577550000|2025-01-22 20:25:50|43243.1|43223.1|43244.6|43224.6|43244.6|43224.6|43243.1|43223.1|0
1737577560000|2025-01-22 20:26:00|||||||||4
1737577580000|2025-01-22 20:26:20|||||||||1
1737577600000|2025-01-22 20:26:40|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|0
1737577610000|2025-01-22 20:26:50|43243.7|43223.7|43244.7|43224.7|43244.7|43224.7|43242.2|43222.2|0
1737577620000|2025-01-22 20:27:00|43242.2|43222.2|43243.7|43223.7|43243.7|43223.7|43242.2|43222.2|0
1737577630000|2025-01-22 20:27:10|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|43242.2|43222.2|1
1737577690000|2025-01-22 20:28:10|43244.7|43224.7|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|0
1737577700000|2025-01-22 20:28:20|||||||||1
1737577710000|2025-01-22 20:28:30|43243.1|43223.1|43242.2|43222.2|43244.7|43224.7|43242.2|43222.2|0
1737577720000|2025-01-22 20:28:40|43243.7|43223.7|43242.2|43222.2|43243.7|43223.7|43242.2|43222.2|0
1737577730000|2025-01-22 20:28:50|43243.1|43223.1|43242.2|43222.2|43243.7|43223.7|43242.2|43222.2|1
1737577740000|2025-01-22 20:29:00|||||||||1
1737577750000|2025-01-22 20:29:10|||||||||1
1737577760000|2025-01-22 20:29:20|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|4
1737577770000|2025-01-22 20:29:30|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|1
1737577780000|2025-01-22 20:29:40|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|2
1737577790000|2025-01-22 20:29:50|43230.6|43210.6|43229.7|43209.7|43232.2|43212.2|43229.7|43209.7|1
1737577800000|2025-01-22 20:30:00|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43229.7|43209.7|0
1737577850000|2025-01-22 20:30:50|||||||||5
1737577860000|2025-01-22 20:31:00|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|0
1737577870000|2025-01-22 20:31:10|43235.6|43215.6|43238.7|43218.7|43240.3|43220.3|43235.6|43215.6|5
1737577880000|2025-01-22 20:31:20|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|43239.7|43219.7|3
1737577890000|2025-01-22 20:31:30|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|1
1737577910000|2025-01-22 20:31:50|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|1
1737577970000|2025-01-22 20:32:50|||||||||1
1737577990000|2025-01-22 20:33:10|||||||||1
1737578040000|2025-01-22 20:34:00|||||||||1
1737578050000|2025-01-22 20:34:10|||||||||1
1737578070000|2025-01-22 20:34:30|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|43232.2|43212.2|2
1737578080000|2025-01-22 20:34:40|||||||||2
1737578090000|2025-01-22 20:34:50|43234.7|43214.7|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|1
1737578110000|2025-01-22 20:35:10|43233.1|43213.1|43229.7|43209.7|43234.7|43214.7|43229.7|43209.7|4
1737578120000|2025-01-22 20:35:20|||||||||3
1737578140000|2025-01-22 20:35:40|43227.2|43207.2|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|2
1737578160000|2025-01-22 20:36:00|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|43222.2|43202.2|0
1737578170000|2025-01-22 20:36:10|43220.6|43200.6|43219.7|43199.7|43222.2|43202.2|43219.7|43199.7|0
1737578180000|2025-01-22 20:36:20|||||||||1
1737578200000|2025-01-22 20:36:40|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|43217.2|43197.2|1
1737578210000|2025-01-22 20:36:50|||||||||4
1737578220000|2025-01-22 20:37:00|43216.3|43196.3|43214.7|43194.7|43216.3|43196.3|43214.7|43194.7|3
1737578240000|2025-01-22 20:37:20|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|1
1737578260000|2025-01-22 20:37:40|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|3
1737578270000|2025-01-22 20:37:50|43205.6|43185.6|43204.7|43184.7|43205.6|43185.6|43204.7|43184.7|1
1737578300000|2025-01-22 20:38:20|43202.8|43182.8|43199.7|43179.7|43202.8|43182.8|43199.7|43179.7|2
1737578340000|2025-01-22 20:39:00|43200.6|43180.6|43202.2|43182.2|43202.2|43182.2|43200.6|43180.6|3
1737578350000|2025-01-22 20:39:10|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|0
1737578370000|2025-01-22 20:39:30|||||||||1
1737578400000|2025-01-22 20:40:00|43201.5|43181.5|43204.7|43184.7|43204.7|43184.7|43201.5|43181.5|4
1737578410000|2025-01-22 20:40:10|||||||||1
1737578420000|2025-01-22 20:40:20|||||||||5
1737578460000|2025-01-22 20:41:00|43205.6|43185.6|43209.7|43189.7|43209.7|43189.7|43205.6|43185.6|1
1737578480000|2025-01-22 20:41:20|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|1
1737578520000|2025-01-22 20:42:00|43211.3|43191.3|43207.2|43187.2|43211.3|43191.3|43207.2|43187.2|4
1737578590000|2025-01-22 20:43:10|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|8
1737578610000|2025-01-22 20:43:30|||||||||1
1737578640000|2025-01-22 20:44:00|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|3
1737578680000|2025-01-22 20:44:40|||||||||2
1737578700000|2025-01-22 20:45:00|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|0
1737578710000|2025-01-22 20:45:10|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|3
1737578720000|2025-01-22 20:45:20|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|0
1737578730000|2025-01-22 20:45:30|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|0
1737578780000|2025-01-22 20:46:20|||||||||9
1737578800000|2025-01-22 20:46:40|43198.1|43178.1|43197.2|43177.2|43198.1|43178.1|43197.2|43177.2|2
1737578810000|2025-01-22 20:46:50|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|0
1737578820000|2025-01-22 20:47:00|43193.1|43173.1|43191.3|43171.3|43193.1|43173.1|43191.3|43171.3|2
1737578830000|2025-01-22 20:47:10|||||||||4
1737578850000|2025-01-22 20:47:30|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1737578860000|2025-01-22 20:47:40|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|1
1737578870000|2025-01-22 20:47:50|43185.6|43165.6|43184.7|43164.7|43185.6|43165.6|43184.7|43164.7|3
1737578910000|2025-01-22 20:48:30|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|0
1737578940000|2025-01-22 20:49:00|43187.2|43167.2|43192.2|43172.2|43192.2|43172.2|43187.2|43167.2|12
1737578950000|2025-01-22 20:49:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|0
1737578960000|2025-01-22 20:49:20|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|2
1737578990000|2025-01-22 20:49:50|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|2
1737579020000|2025-01-22 20:50:20|43183.8|43163.8|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|8
1737579040000|2025-01-22 20:50:40|||||||||2
1737579060000|2025-01-22 20:51:00|||||||||1
1737579150000|2025-01-22 20:52:30|43183.1|43163.1|43184.7|43164.7|43184.7|43164.7|43183.1|43163.1|5
1737579160000|2025-01-22 20:52:40|43185.6|43165.6|43187.2|43167.2|43187.2|43167.2|43185.6|43165.6|1
1737579180000|2025-01-22 20:53:00|43186.3|43166.3|43184.7|43164.7|43186.3|43166.3|43184.7|43164.7|0
1737579210000|2025-01-22 20:53:30|43185.6|43165.6|43187.2|43167.2|43187.2|43167.2|43185.6|43165.6|5
1737579220000|2025-01-22 20:53:40|||||||||3
1737579230000|2025-01-22 20:53:50|||||||||2
1737579240000|2025-01-22 20:54:00|||||||||1
1737579250000|2025-01-22 20:54:10|43190.6|43170.6|43194.7|43174.7|43194.7|43174.7|43190.6|43170.6|6
1737579260000|2025-01-22 20:54:20|43195.6|43175.6|43197.2|43177.2|43197.2|43177.2|43195.6|43175.6|0
1737579270000|2025-01-22 20:54:30|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|1
1737579280000|2025-01-22 20:54:40|43197.2|43177.2|43194.7|43174.7|43197.2|43177.2|43194.7|43174.7|0
1737579290000|2025-01-22 20:54:50|43193.2|43173.2|43192.2|43172.2|43193.2|43173.2|43192.2|43172.2|2
1737579300000|2025-01-22 20:55:00|43194.7|43174.7|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|1
1737579320000|2025-01-22 20:55:20|43193.2|43173.2|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|0
1737579330000|2025-01-22 20:55:30|43193.2|43173.2|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|1
1737579360000|2025-01-22 20:56:00|43193.2|43173.2|43192.2|43172.2|43193.2|43173.2|43192.2|43172.2|0
1737579370000|2025-01-22 20:56:10|43193.2|43173.2|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|1
1737579400000|2025-01-22 20:56:40|43191.3|43171.3|43189.7|43169.7|43191.3|43171.3|43189.7|43169.7|0
1737579410000|2025-01-22 20:56:50|||||||||3
1737579420000|2025-01-22 20:57:00|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|16
1737579430000|2025-01-22 20:57:10|||||||||6
1737579490000|2025-01-22 20:58:10|43190.7|43170.7|43194.7|43174.7|43194.7|43174.7|43190.7|43170.7|8
1737579500000|2025-01-22 20:58:20|43195.7|43175.7|43194.7|43174.7|43197.2|43177.2|43194.7|43174.7|8
1737579510000|2025-01-22 20:58:30|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|4
1737579520000|2025-01-22 20:58:40|43190.7|43170.7|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|1
1737579530000|2025-01-22 20:58:50|43188.8|43168.8|43187.2|43167.2|43188.8|43168.8|43187.2|43167.2|2
1737579540000|2025-01-22 20:59:00|43189.7|43169.7|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|1
1737579550000|2025-01-22 20:59:10|43184.7|43164.7|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|3
1737579560000|2025-01-22 20:59:20|43183.2|43163.2|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|2
1737579570000|2025-01-22 20:59:30|43183.2|43163.2|43184.7|43164.7|43184.7|43164.7|43183.2|43163.2|1
1737579580000|2025-01-22 20:59:40|||||||||2
1737579590000|2025-01-22 20:59:50|43182.2|43162.2|43182.2|43162.2|43184.7|43164.7|43182.2|43162.2|23
1737579600000|2025-01-22 21:00:00|43183.2|43163.2|43184.7|43164.7|43187.2|43167.2|43183.2|43163.2|4
1737579610000|2025-01-22 21:00:10|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|7
1737579620000|2025-01-22 21:00:20|||||||||1
1737579630000|2025-01-22 21:00:30|43181.3|43161.3|43179.7|43159.7|43182.2|43162.2|43179.7|43159.7|1
1737579640000|2025-01-22 21:00:40|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|1
1737579650000|2025-01-22 21:00:50|43176.3|43156.3|43177.2|43157.2|43179.7|43159.7|43176.3|43156.3|1
1737579660000|2025-01-22 21:01:00|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|43174.7|43154.7|5
1737579670000|2025-01-22 21:01:10|43173.2|43153.2|43171.3|43151.3|43173.2|43153.2|43171.3|43151.3|3
1737579680000|2025-01-22 21:01:20|43170.4|43150.4|43166.3|43146.3|43170.4|43150.4|43166.3|43146.3|5
1737579700000|2025-01-22 21:01:40|43164.7|43144.7|43162.2|43142.2|43164.7|43144.7|43162.2|43142.2|2
1737579710000|2025-01-22 21:01:50|43159.7|43139.7|43161.3|43141.3|43161.3|43141.3|43159.7|43139.7|5
1737579720000|2025-01-22 21:02:00|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|43162.3|43142.3|1
1737579740000|2025-01-22 21:02:20|43163.8|43143.8|43166.3|43146.3|43166.3|43146.3|43163.8|43143.8|1
1737579750000|2025-01-22 21:02:30|43167.3|43147.3|43171.3|43151.3|43171.3|43151.3|43167.3|43147.3|3
1737579760000|2025-01-22 21:02:40|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|0
1737579770000|2025-01-22 21:02:50|43174.8|43154.8|43176.3|43156.3|43176.3|43156.3|43174.8|43154.8|1
1737579810000|2025-01-22 21:03:30|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|10
1737579820000|2025-01-22 21:03:40|43182.3|43162.3|43183.8|43163.8|43183.8|43163.8|43182.3|43162.3|0
1737579830000|2025-01-22 21:03:50|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|6
1737579940000|2025-01-22 21:05:40|43184.5|43164.5|43185.4|43165.4|43186.3|43166.3|43184.5|43164.5|3
1737579950000|2025-01-22 21:05:50|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|0
1737579980000|2025-01-22 21:06:20|43186.3|43166.3|43186.3|43166.3|43186.3|43166.3|43184.8|43164.8|0
1737579990000|2025-01-22 21:06:30|43184.8|43164.8|43183.8|43163.8|43184.8|43164.8|43183.8|43163.8|1
1737580090000|2025-01-22 21:08:10|43185.4|43165.4|43186.3|43166.3|43186.3|43166.3|43185.4|43165.4|0
1737580130000|2025-01-22 21:08:50|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|1
1737580140000|2025-01-22 21:09:00|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|0
1737580150000|2025-01-22 21:09:10|43184.8|43164.8|43188.9|43168.9|43188.9|43168.9|43183.9|43163.9|1
1737580160000|2025-01-22 21:09:20|43189.8|43169.8|43191.4|43171.4|43191.4|43171.4|43189.8|43169.8|0
1737580170000|2025-01-22 21:09:30|||||||||1
1737580220000|2025-01-22 21:10:20|||||||||1
1737580260000|2025-01-22 21:11:00|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|43193.9|43173.9|1
1737580280000|2025-01-22 21:11:20|43194.8|43174.8|43194.8|43174.8|43196.4|43176.4|43193.9|43173.9|1
1737580290000|2025-01-22 21:11:30|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|0
1737580300000|2025-01-22 21:11:40|||||||||2
1737580340000|2025-01-22 21:12:20|||||||||1
1737580370000|2025-01-22 21:12:50|||||||||2
1737580400000|2025-01-22 21:13:20|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|1
1737580410000|2025-01-22 21:13:30|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|0
1737580420000|2025-01-22 21:13:40|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|0
1737580440000|2025-01-22 21:14:00|43194.5|43174.5|43195.4|43175.4|43195.4|43175.4|43192.9|43172.9|0
1737580460000|2025-01-22 21:14:20|43194.5|43174.5|43192.9|43172.9|43194.5|43174.5|43192.9|43172.9|3
1737580470000|2025-01-22 21:14:30|43192|43172|43192|43172|43192|43172|43192|43172|0
1737580480000|2025-01-22 21:14:40|||||||||1
1737580490000|2025-01-22 21:14:50|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|2
1737580500000|2025-01-22 21:15:00|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1737580530000|2025-01-22 21:15:30|43190.4|43170.4|43187.9|43167.9|43190.4|43170.4|43187.9|43167.9|2
1737580540000|2025-01-22 21:15:40|43187|43167|43182.9|43162.9|43187|43167|43182.9|43162.9|0
1737580550000|2025-01-22 21:15:50|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|0
1737580560000|2025-01-22 21:16:00|43185.5|43165.5|43183|43163|43185.5|43165.5|43183|43163|1
1737580580000|2025-01-22 21:16:20|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|43185.5|43165.5|0
1737580620000|2025-01-22 21:17:00|43183|43163|43183|43163|43183|43163|43183|43163|0
1737580660000|2025-01-22 21:17:40|||||||||5
1737580670000|2025-01-22 21:17:50|43181.4|43161.4|43180.5|43160.5|43181.4|43161.4|43180.5|43160.5|1
1737580720000|2025-01-22 21:18:40|43181.4|43161.4|43178.9|43158.9|43181.4|43161.4|43178.9|43158.9|1
1737580730000|2025-01-22 21:18:50|||||||||1
1737580740000|2025-01-22 21:19:00|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|0
1737580780000|2025-01-22 21:19:40|||||||||4
1737580790000|2025-01-22 21:19:50|43183.9|43163.9|43184.8|43164.8|43186.4|43166.4|43183.9|43163.9|3
1737580800000|2025-01-22 21:20:00|43188.9|43168.9|43191.4|43171.4|43191.4|43171.4|43188.9|43168.9|2
1737580810000|2025-01-22 21:20:10|||||||||2
1737580820000|2025-01-22 21:20:20|43186.4|43166.4|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|3
1737580830000|2025-01-22 21:20:30|43188|43168|43186.4|43166.4|43188|43168|43186.4|43166.4|2
1737580880000|2025-01-22 21:21:20|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|5
1737580890000|2025-01-22 21:21:30|43192.3|43172.3|43193.9|43173.9|43193.9|43173.9|43192.3|43172.3|1
1737580940000|2025-01-22 21:22:20|||||||||1
1737580980000|2025-01-22 21:23:00|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1737581080000|2025-01-22 21:24:40|||||||||2
1737581090000|2025-01-22 21:24:50|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|1
1737581120000|2025-01-22 21:25:20|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43190.5|43170.5|0
1737581130000|2025-01-22 21:25:30|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|0
1737581150000|2025-01-22 21:25:50|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|2
1737581290000|2025-01-22 21:28:10|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|3
1737581300000|2025-01-22 21:28:20|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1737581310000|2025-01-22 21:28:30|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|0
1737581320000|2025-01-22 21:28:40|43188|43168|43188|43168|43188|43168|43188|43168|0
1737581340000|2025-01-22 21:29:00|||||||||1
1737581390000|2025-01-22 21:29:50|||||||||1
1737581400000|2025-01-22 21:30:00|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|1
1737581410000|2025-01-22 21:30:10|||||||||1
1737581420000|2025-01-22 21:30:20|43190.5|43170.5|43191.4|43171.4|43191.4|43171.4|43190.5|43170.5|1
1737581440000|2025-01-22 21:30:40|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|0
1737581450000|2025-01-22 21:30:50|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1737581470000|2025-01-22 21:31:10|43189.8|43169.8|43186.4|43166.4|43189.8|43169.8|43186.4|43166.4|8
1737581490000|2025-01-22 21:31:30|||||||||1
1737581500000|2025-01-22 21:31:40|||||||||1
1737581510000|2025-01-22 21:31:50|||||||||2
1737581610000|2025-01-22 21:33:30|||||||||1
1737581670000|2025-01-22 21:34:30|||||||||1
1737581770000|2025-01-22 21:36:10|||||||||1
1737581900000|2025-01-22 21:38:20|43189.9|43169.9|43191.4|43171.4|43191.4|43171.4|43189.9|43169.9|6
1737581920000|2025-01-22 21:38:40|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|3
1737581980000|2025-01-22 21:39:40|||||||||1
1737581990000|2025-01-22 21:39:50|||||||||2
1737582120000|2025-01-22 21:42:00|43188.3|43168.3|43191.4|43171.4|43191.4|43171.4|43188.3|43168.3|3
1737582140000|2025-01-22 21:42:20|||||||||3
1737582180000|2025-01-22 21:43:00|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|6
1737582200000|2025-01-22 21:43:20|43173.9|43153.9|43177.4|43157.4|43177.4|43157.4|43173.9|43153.9|1
1737582240000|2025-01-22 21:44:00|||||||||1
1737582250000|2025-01-22 21:44:10|43174.9|43154.9|43175.8|43155.8|43177.4|43157.4|43174.9|43154.9|0
1737582260000|2025-01-22 21:44:20|43176.5|43156.5|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|0
1737582300000|2025-01-22 21:45:00|43174|43154|43172.4|43152.4|43174|43154|43172.4|43152.4|4
1737582310000|2025-01-22 21:45:10|43169.9|43149.9|43170.8|43150.8|43170.8|43150.8|43169.9|43149.9|4
1737582320000|2025-01-22 21:45:20|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|43172.4|43152.4|0
1737582360000|2025-01-22 21:46:00|||||||||2
1737582420000|2025-01-22 21:47:00|43169.9|43149.9|43174.9|43154.9|43174.9|43154.9|43169.9|43149.9|7
1737582480000|2025-01-22 21:48:00|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|43169.9|43149.9|2
1737582490000|2025-01-22 21:48:10|||||||||1
1737582500000|2025-01-22 21:48:20|||||||||1
1737582530000|2025-01-22 21:48:50|||||||||4
1737582540000|2025-01-22 21:49:00|43167.4|43147.4|43169.9|43149.9|43169.9|43149.9|43167.4|43147.4|2
1737582590000|2025-01-22 21:49:50|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|43173.3|43153.3|1
1737582600000|2025-01-22 21:50:00|||||||||3
1737582610000|2025-01-22 21:50:10|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|43174.9|43154.9|1
1737582630000|2025-01-22 21:50:30|43175.8|43155.8|43177.4|43157.4|43177.4|43157.4|43175.8|43155.8|1
1737582640000|2025-01-22 21:50:40|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|43175.8|43155.8|0
1737582660000|2025-01-22 21:51:00|43174.9|43154.9|43174.9|43154.9|43175.8|43155.8|43174.9|43154.9|0
1737582670000|2025-01-22 21:51:10|43176.5|43156.5|43174.9|43154.9|43177.4|43157.4|43174.9|43154.9|0
1737582680000|2025-01-22 21:51:20|43175.8|43155.8|43177.4|43157.4|43177.4|43157.4|43175.8|43155.8|0
1737582710000|2025-01-22 21:51:50|43176.5|43156.5|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|1
1737582730000|2025-01-22 21:52:10|43174.9|43154.9|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|0
1737582750000|2025-01-22 21:52:30|43176.5|43156.5|43177.4|43157.4|43177.4|43157.4|43174.9|43154.9|0
1737582760000|2025-01-22 21:52:40|43179|43159|43179.9|43159.9|43179.9|43159.9|43179|43159|1
1737582810000|2025-01-22 21:53:30|||||||||2
1737582830000|2025-01-22 21:53:50|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|43177.4|43157.4|8
1737582840000|2025-01-22 21:54:00|||||||||1
1737582850000|2025-01-22 21:54:10|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|43179.9|43159.9|0
1737582860000|2025-01-22 21:54:20|43176.5|43156.5|43174.9|43154.9|43176.5|43156.5|43173.3|43153.3|13
1737582870000|2025-01-22 21:54:30|43177.4|43157.4|43179.9|43159.9|43179.9|43159.9|43177.4|43157.4|5
1737582880000|2025-01-22 21:54:40|||||||||2
1737582890000|2025-01-22 21:54:50|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|2
1737582900000|2025-01-22 21:55:00|43184|43164|43181.5|43161.5|43186.5|43166.5|43181.5|43161.5|2
1737582920000|2025-01-22 21:55:20|43183.1|43163.1|43184|43164|43184|43164|43183.1|43163.1|0
1737582960000|2025-01-22 21:56:00|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|43181.5|43161.5|0
1737582970000|2025-01-22 21:56:10|43182.4|43162.4|43184|43164|43184|43164|43182.4|43162.4|0
1737583010000|2025-01-22 21:56:50|43184.9|43164.9|43184|43164|43184.9|43164.9|43184|43164|1
1737583040000|2025-01-22 21:57:20|43185.6|43165.6|43184|43164|43185.6|43165.6|43184|43164|1
1737583050000|2025-01-22 21:57:30|||||||||1
1737583060000|2025-01-22 21:57:40|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|43186.5|43166.5|0
1737583070000|2025-01-22 21:57:50|43184|43164|43184|43164|43184|43164|43181.5|43161.5|1
1737583080000|2025-01-22 21:58:00|43182.4|43162.4|43181.5|43161.5|43182.4|43162.4|43181.5|43161.5|0
1737583090000|2025-01-22 21:58:10|||||||||1
1737583150000|2025-01-22 21:59:10|43183.1|43163.1|43181.5|43161.5|43184|43164|43179|43159|0
1737583160000|2025-01-22 21:59:20|43180.6|43160.6|43179|43159|43180.6|43160.6|43179|43159|0
1737583170000|2025-01-22 21:59:30|43184|43164|43184|43164|43184|43164|43184|43164|0
1737583190000|2025-01-22 21:59:50|43186.5|43166.5|43189|43169|43189|43169|43184|43164|2
1737586810000|2025-01-22 23:00:10|43174.2|43154.2|43172.6|43152.6|43174.2|43154.2|43171.7|43151.7|0
1737586820000|2025-01-22 23:00:20|43173.5|43153.5|43182.6|43162.6|43182.6|43162.6|43173.5|43153.5|9
1737586830000|2025-01-22 23:00:30|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|43181.7|43161.7|1
1737586840000|2025-01-22 23:00:40|43182.6|43162.6|43181.7|43161.7|43182.6|43162.6|43181.7|43161.7|0
1737586850000|2025-01-22 23:00:50|43179.2|43159.2|43181.7|43161.7|43181.7|43161.7|43179.2|43159.2|1
1737586860000|2025-01-22 23:01:00|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|1
1737586890000|2025-01-22 23:01:30|43184.2|43164.2|43186.7|43166.7|43186.7|43166.7|43184.2|43164.2|4
1737586900000|2025-01-22 23:01:40|43189.2|43169.2|43187.6|43167.6|43189.2|43169.2|43187.6|43167.6|2
1737586930000|2025-01-22 23:02:10|43182.6|43162.6|43181|43161|43182.6|43162.6|43180.1|43160.1|3
1737586940000|2025-01-22 23:02:20|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1737586950000|2025-01-22 23:02:30|||||||||2
1737586960000|2025-01-22 23:02:40|||||||||1
1737586970000|2025-01-22 23:02:50|||||||||1
1737586980000|2025-01-22 23:03:00|||||||||3
1737587030000|2025-01-22 23:03:50|43180.1|43160.1|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|1
1737587040000|2025-01-22 23:04:00|43181.7|43161.7|43177.6|43157.6|43181.7|43161.7|43177.6|43157.6|1
1737587070000|2025-01-22 23:04:30|43176.7|43156.7|43177.6|43157.6|43177.6|43157.6|43175.1|43155.1|0
1737587080000|2025-01-22 23:04:40|43178.5|43158.5|43177.6|43157.6|43178.5|43158.5|43177.6|43157.6|1
1737587110000|2025-01-22 23:05:10|43179.2|43159.2|43175.1|43155.1|43179.2|43159.2|43175.1|43155.1|0
1737587120000|2025-01-22 23:05:20|43176|43156|43177.6|43157.6|43177.6|43157.6|43176|43156|0
1737587150000|2025-01-22 23:05:50|43173.5|43153.5|43172.6|43152.6|43173.5|43153.5|43172.6|43152.6|0
1737587170000|2025-01-22 23:06:10|43175.8|43155.8|43177.6|43157.6|43177.6|43157.6|43175.8|43155.8|19
1737587200000|2025-01-22 23:06:40|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|43176.7|43156.7|0
1737587230000|2025-01-22 23:07:10|||||||||3
1737587240000|2025-01-22 23:07:20|43175.1|43155.1|43172.6|43152.6|43175.1|43155.1|43172.6|43152.6|0
1737587290000|2025-01-22 23:08:10|||||||||1
1737587360000|2025-01-22 23:09:20|||||||||1
1737587390000|2025-01-22 23:09:50|43171|43151|43170.1|43150.1|43171|43151|43170.1|43150.1|1
1737587400000|2025-01-22 23:10:00|43169.2|43149.2|43173.5|43153.5|43173.5|43153.5|43167.6|43147.6|2
1737587410000|2025-01-22 23:10:10|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|43172.6|43152.6|0
1737587450000|2025-01-22 23:10:50|43175.1|43155.1|43172.6|43152.6|43175.1|43155.1|43172.6|43152.6|2
1737587470000|2025-01-22 23:11:10|||||||||1
1737587480000|2025-01-22 23:11:20|43175.1|43155.1|43172.6|43152.6|43175.1|43155.1|43172.6|43152.6|0
1737587540000|2025-01-22 23:12:20|43171|43151|43167.6|43147.6|43171|43151|43167.6|43147.6|0
1737587550000|2025-01-22 23:12:30|||||||||1
1737587560000|2025-01-22 23:12:40|43165.1|43145.1|43162.6|43142.6|43165.1|43145.1|43162.6|43142.6|0
1737587580000|2025-01-22 23:13:00|43157.6|43137.6|43147.6|43127.6|43157.6|43137.6|43147.6|43127.6|6
1737587590000|2025-01-22 23:13:10|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|2
1737587600000|2025-01-22 23:13:20|||||||||1
1737587610000|2025-01-22 23:13:30|43142.6|43122.6|43140.1|43120.1|43142.6|43122.6|43140.1|43120.1|0
1737587620000|2025-01-22 23:13:40|43137.6|43117.6|43137.6|43117.6|43140.1|43120.1|43137.6|43117.6|1
1737587630000|2025-01-22 23:13:50|43139.2|43119.2|43137.6|43117.6|43140.1|43120.1|43137.6|43117.6|0
1737587650000|2025-01-22 23:14:10|43138.5|43118.5|43140.1|43120.1|43140.1|43120.1|43138.5|43118.5|1
1737587730000|2025-01-22 23:15:30|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|1
1737587740000|2025-01-22 23:15:40|43140.1|43120.1|43137.6|43117.6|43140.1|43120.1|43137.6|43117.6|0
1737587750000|2025-01-22 23:15:50|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|43140.1|43120.1|0
1737587760000|2025-01-22 23:16:00|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|43137.6|43117.6|0
1737587770000|2025-01-22 23:16:10|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|43135.1|43115.1|4
1737587790000|2025-01-22 23:16:30|43139.5|43119.5|43145.1|43125.1|43145.1|43125.1|43139.5|43119.5|5
1737587800000|2025-01-22 23:16:40|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|43146.7|43126.7|0
1737587830000|2025-01-22 23:17:10|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|43147.6|43127.6|0
1737587860000|2025-01-22 23:17:40|43150.1|43130.1|43152.6|43132.6|43152.6|43132.6|43150.1|43130.1|3
1737587870000|2025-01-22 23:17:50|43155.1|43135.1|43158.6|43138.6|43158.6|43138.6|43155.1|43135.1|0
1737587910000|2025-01-22 23:18:30|43159.5|43139.5|43161.1|43141.1|43161.1|43141.1|43159.5|43139.5|0
1737587920000|2025-01-22 23:18:40|43160.1|43140.1|43160.1|43140.1|43160.1|43140.1|43160.1|43140.1|0
1737587930000|2025-01-22 23:18:50|43161.1|43141.1|43162.6|43142.6|43162.6|43142.6|43161.1|43141.1|0
1737587940000|2025-01-22 23:19:00|43163.6|43143.6|43165.1|43145.1|43165.1|43145.1|43163.6|43143.6|0
1737587970000|2025-01-22 23:19:30|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|0
1737588000000|2025-01-22 23:20:00|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|3
1737588020000|2025-01-22 23:20:20|43166.7|43146.7|43167.6|43147.6|43167.6|43147.6|43166.7|43146.7|1
1737588040000|2025-01-22 23:20:40|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|43165.1|43145.1|0
1737588050000|2025-01-22 23:20:50|43162.6|43142.6|43162.6|43142.6|43162.6|43142.6|43162.6|43142.6|0
1737588060000|2025-01-22 23:21:00|43160.1|43140.1|43157.6|43137.6|43160.1|43140.1|43157.6|43137.6|0
1737588110000|2025-01-22 23:21:50|||||||||1
1737588140000|2025-01-22 23:22:20|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|0
1737588150000|2025-01-22 23:22:30|43151.1|43131.1|43147.6|43127.6|43151.1|43131.1|43147.6|43127.6|0
1737588180000|2025-01-22 23:23:00|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|0
1737588190000|2025-01-22 23:23:10|43146.1|43126.1|43142.7|43122.7|43146.1|43126.1|43142.7|43122.7|5
1737588220000|2025-01-22 23:23:40|||||||||1
1737588250000|2025-01-22 23:24:10|||||||||2
1737588260000|2025-01-22 23:24:20|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|43147.7|43127.7|1
1737588300000|2025-01-22 23:25:00|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|43144.2|43124.2|1
1737588310000|2025-01-22 23:25:10|||||||||5
1737588330000|2025-01-22 23:25:30|||||||||1
1737588350000|2025-01-22 23:25:50|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|1
1737588390000|2025-01-22 23:26:30|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|0
1737588410000|2025-01-22 23:26:50|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|43142.7|43122.7|0
1737588420000|2025-01-22 23:27:00|43140.2|43120.2|43142.7|43122.7|43142.7|43122.7|43140.2|43120.2|1
1737588480000|2025-01-22 23:28:00|43143.6|43123.6|43145.2|43125.2|43145.2|43125.2|43143.6|43123.6|5
1737588490000|2025-01-22 23:28:10|43147.7|43127.7|43147.7|43127.7|43149.2|43129.2|43147.7|43127.7|1
1737588510000|2025-01-22 23:28:30|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|43152.7|43132.7|0
1737588530000|2025-01-22 23:28:50|43151.7|43131.7|43147.7|43127.7|43151.7|43131.7|43147.7|43127.7|0
1737588550000|2025-01-22 23:29:10|43146.8|43126.8|43145.8|43125.8|43146.8|43126.8|43145.8|43125.8|13
1737588590000|2025-01-22 23:29:50|43144|43124|43144|43124|43144|43124|43144|43124|0
1737588610000|2025-01-22 23:30:10|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|43140.8|43120.8|0
1737588640000|2025-01-22 23:30:40|43139.3|43119.3|43140.8|43120.8|43140.8|43120.8|43139.3|43119.3|1
1737588650000|2025-01-22 23:30:50|43139.9|43119.9|43136.8|43116.8|43139.9|43119.9|43136.8|43116.8|3
1737588660000|2025-01-22 23:31:00|43132.7|43112.7|43127.7|43107.7|43132.7|43112.7|43127.7|43107.7|2
1737588670000|2025-01-22 23:31:10|43129.3|43109.3|43130.2|43110.2|43130.2|43110.2|43129.3|43109.3|1
1737588690000|2025-01-22 23:31:30|43127.7|43107.7|43137.7|43117.7|43137.7|43117.7|43127.7|43107.7|4
1737588740000|2025-01-22 23:32:20|43134.3|43114.3|43137.7|43117.7|43137.7|43117.7|43134.3|43114.3|1
1737588780000|2025-01-22 23:33:00|43132.7|43112.7|43137.7|43117.7|43137.7|43117.7|43132.7|43112.7|3
1737588800000|2025-01-22 23:33:20|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|0
1737588820000|2025-01-22 23:33:40|43138.6|43118.6|43137.7|43117.7|43138.6|43118.6|43137.7|43117.7|0
1737588830000|2025-01-22 23:33:50|||||||||1
1737588860000|2025-01-22 23:34:20|43136.1|43116.1|43135.2|43115.2|43136.1|43116.1|43134.3|43114.3|0
1737588870000|2025-01-22 23:34:30|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|0
1737588880000|2025-01-22 23:34:40|||||||||7
1737588900000|2025-01-22 23:35:00|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|4
1737588910000|2025-01-22 23:35:10|||||||||1
1737588960000|2025-01-22 23:36:00|||||||||1
1737589030000|2025-01-22 23:37:10|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|5
1737589040000|2025-01-22 23:37:20|43135.2|43115.2|43141.1|43121.1|43141.1|43121.1|43135.2|43115.2|5
1737589050000|2025-01-22 23:37:30|43142.7|43122.7|43146.8|43126.8|43147.7|43127.7|43142.7|43122.7|1
1737589060000|2025-01-22 23:37:40|43145.2|43125.2|43147.7|43127.7|43147.7|43127.7|43145.2|43125.2|1
1737589110000|2025-01-22 23:38:30|||||||||2
1737589120000|2025-01-22 23:38:40|43150.2|43130.2|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|2
1737589190000|2025-01-22 23:39:50|||||||||3
1737589210000|2025-01-22 23:40:10|43151.8|43131.8|43150.2|43130.2|43151.8|43131.8|43150.2|43130.2|0
1737589300000|2025-01-22 23:41:40|||||||||1
1737589310000|2025-01-22 23:41:50|||||||||4
1737589320000|2025-01-22 23:42:00|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|43153.4|43133.4|1
1737589330000|2025-01-22 23:42:10|43150.2|43130.2|43155.2|43135.2|43155.2|43135.2|43150.2|43130.2|3
1737589440000|2025-01-22 23:44:00|||||||||2
1737589450000|2025-01-22 23:44:10|43156.1|43136.1|43161.1|43141.1|43161.1|43141.1|43156.1|43136.1|2
1737589470000|2025-01-22 23:44:30|43160.2|43140.2|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|1
1737589500000|2025-01-22 23:45:00|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|0
1737589530000|2025-01-22 23:45:30|43158.6|43138.6|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|1
1737589540000|2025-01-22 23:45:40|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|0
1737589570000|2025-01-22 23:46:10|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|0
1737589590000|2025-01-22 23:46:30|43159.3|43139.3|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|2
1737589610000|2025-01-22 23:46:50|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|3
1737589630000|2025-01-22 23:47:10|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|1
1737589650000|2025-01-22 23:47:30|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|1
1737589660000|2025-01-22 23:47:40|43157.1|43137.1|43156.1|43136.1|43157.1|43137.1|43156.1|43136.1|3
1737589680000|2025-01-22 23:48:00|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|0
1737589690000|2025-01-22 23:48:10|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|1
1737589700000|2025-01-22 23:48:20|43157.1|43137.1|43156.1|43136.1|43157.1|43137.1|43156.1|43136.1|0
1737589710000|2025-01-22 23:48:30|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|43155.2|43135.2|0
1737589730000|2025-01-22 23:48:50|43156.1|43136.1|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|2
1737589750000|2025-01-22 23:49:10|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|0
1737589800000|2025-01-22 23:50:00|||||||||3
1737589910000|2025-01-22 23:51:50|43159.3|43139.3|43157.7|43137.7|43159.3|43139.3|43157.7|43137.7|0
1737589930000|2025-01-22 23:52:10|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|43160.2|43140.2|0
1737589950000|2025-01-22 23:52:30|43158.4|43138.4|43152.7|43132.7|43158.4|43138.4|43152.7|43132.7|2
1737589960000|2025-01-22 23:52:40|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|1
1737589980000|2025-01-22 23:53:00|||||||||2
1737590000000|2025-01-22 23:53:20|43152.7|43132.7|43153.7|43133.7|43153.7|43133.7|43152.7|43132.7|6
1737590020000|2025-01-22 23:53:40|43160.2|43140.2|43157.7|43137.7|43160.2|43140.2|43157.7|43137.7|7
1737590060000|2025-01-22 23:54:20|43158.7|43138.7|43160.2|43140.2|43160.2|43140.2|43158.7|43138.7|0
1737590280000|2025-01-22 23:58:00|||||||||2
1737590310000|2025-01-22 23:58:30|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|0
1737590400000|2025-01-23 00:00:00|43159.3|43139.3|43155.3|43135.3|43159.3|43139.3|43152.8|43132.8|12
1737590420000|2025-01-23 00:00:20|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|1
1737590430000|2025-01-23 00:00:30|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|0
1737590460000|2025-01-23 00:01:00|43155.3|43135.3|43160.3|43140.3|43160.3|43140.3|43155.3|43135.3|1
1737590470000|2025-01-23 00:01:10|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|6
1737590480000|2025-01-23 00:01:20|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|2
1737590500000|2025-01-23 00:01:40|43170.3|43150.3|43170.3|43150.3|43172.8|43152.8|43170.3|43150.3|0
1737590510000|2025-01-23 00:01:50|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|0
1737590540000|2025-01-23 00:02:20|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|5
1737590550000|2025-01-23 00:02:30|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1737590590000|2025-01-23 00:03:10|43166.2|43146.2|43157.8|43137.8|43166.2|43146.2|43157.8|43137.8|1
1737590600000|2025-01-23 00:03:20|43156.2|43136.2|43155.3|43135.3|43156.2|43136.2|43155.3|43135.3|2
1737590630000|2025-01-23 00:03:50|43152.8|43132.8|43150.3|43130.3|43152.8|43132.8|43150.3|43130.3|0
1737590660000|2025-01-23 00:04:20|43147.8|43127.8|43150.3|43130.3|43150.3|43130.3|43147.8|43127.8|0
1737590680000|2025-01-23 00:04:40|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|2
1737590690000|2025-01-23 00:04:50|43152.8|43132.8|43150.3|43130.3|43152.8|43132.8|43150.3|43130.3|0
1737590710000|2025-01-23 00:05:10|43152.8|43132.8|43150.3|43130.3|43152.8|43132.8|43150.3|43130.3|2
1737590720000|2025-01-23 00:05:20|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|0
1737590760000|2025-01-23 00:06:00|43151.9|43131.9|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|0
1737590790000|2025-01-23 00:06:30|43151.9|43131.9|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|0
1737590800000|2025-01-23 00:06:40|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|0
1737590810000|2025-01-23 00:06:50|43148.7|43128.7|43147.8|43127.8|43148.7|43128.7|43147.8|43127.8|0
1737590820000|2025-01-23 00:07:00|||||||||1
1737590850000|2025-01-23 00:07:30|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|0
1737590870000|2025-01-23 00:07:50|43148.7|43128.7|43147.8|43127.8|43148.7|43128.7|43147.8|43127.8|0
1737590900000|2025-01-23 00:08:20|43146.2|43126.2|43145.3|43125.3|43146.2|43126.2|43145.3|43125.3|2
1737590910000|2025-01-23 00:08:30|43146.2|43126.2|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|1
1737590920000|2025-01-23 00:08:40|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1737590980000|2025-01-23 00:09:40|||||||||2
1737591000000|2025-01-23 00:10:00|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|43145.3|43125.3|0
1737591010000|2025-01-23 00:10:10|43144.4|43124.4|43142.8|43122.8|43144.4|43124.4|43142.8|43122.8|0
1737591020000|2025-01-23 00:10:20|43141.9|43121.9|43144.4|43124.4|43144.4|43124.4|43140.3|43120.3|3
1737591030000|2025-01-23 00:10:30|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|0
1737591050000|2025-01-23 00:10:50|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|0
1737591120000|2025-01-23 00:12:00|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|43137.8|43117.8|0
1737591170000|2025-01-23 00:12:50|43139.6|43119.6|43142.8|43122.8|43142.8|43122.8|43139.6|43119.6|4
1737591180000|2025-01-23 00:13:00|43143.7|43123.7|43145.3|43125.3|43145.3|43125.3|43143.7|43123.7|0
1737591230000|2025-01-23 00:13:50|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|3
1737591240000|2025-01-23 00:14:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|1
1737591310000|2025-01-23 00:15:10|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|2
1737591360000|2025-01-23 00:16:00|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|0
1737591410000|2025-01-23 00:16:50|43150.3|43130.3|43151.2|43131.2|43151.2|43131.2|43150.3|43130.3|0
1737591420000|2025-01-23 00:17:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1737591430000|2025-01-23 00:17:10|43152.1|43132.1|43150.3|43130.3|43152.1|43132.1|43150.3|43130.3|1
1737591470000|2025-01-23 00:17:50|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|0
1737591480000|2025-01-23 00:18:00|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|1
1737591490000|2025-01-23 00:18:10|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|3
1737591500000|2025-01-23 00:18:20|43146.2|43126.2|43145.3|43125.3|43146.2|43126.2|43145.3|43125.3|0
1737591550000|2025-01-23 00:19:10|43147.8|43127.8|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|0
1737591580000|2025-01-23 00:19:40|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|4
1737591610000|2025-01-23 00:20:10|43149.4|43129.4|43150.3|43130.3|43150.3|43130.3|43149.4|43129.4|3
1737591680000|2025-01-23 00:21:20|||||||||2
1737591700000|2025-01-23 00:21:40|43151.2|43131.2|43155.3|43135.3|43155.3|43135.3|43151.2|43131.2|0
1737591740000|2025-01-23 00:22:20|43156.2|43136.2|43156.9|43136.9|43157.8|43137.8|43156.2|43136.2|0
1737591750000|2025-01-23 00:22:30|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|0
1737591760000|2025-01-23 00:22:40|||||||||2
1737591770000|2025-01-23 00:22:50|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|0
1737591780000|2025-01-23 00:23:00|43156.2|43136.2|43155.3|43135.3|43156.2|43136.2|43155.3|43135.3|0
1737591880000|2025-01-23 00:24:40|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|1
1737591890000|2025-01-23 00:24:50|43151.2|43131.2|43152.8|43132.8|43152.8|43132.8|43151.2|43131.2|1
1737591980000|2025-01-23 00:26:20|43151|43131|43147.8|43127.8|43151|43131|43147.8|43127.8|1
1737592000000|2025-01-23 00:26:40|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|43148.7|43128.7|5
1737592010000|2025-01-23 00:26:50|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|43149.7|43129.7|2
1737592020000|2025-01-23 00:27:00|43151.2|43131.2|43150.3|43130.3|43152.8|43132.8|43150.3|43130.3|3
1737592030000|2025-01-23 00:27:10|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|0
1737592040000|2025-01-23 00:27:20|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|1
1737592050000|2025-01-23 00:27:30|43147.8|43127.8|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|8
1737592080000|2025-01-23 00:28:00|||||||||1
1737592090000|2025-01-23 00:28:10|||||||||1
1737592110000|2025-01-23 00:28:30|||||||||2
1737592180000|2025-01-23 00:29:40|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|1
1737592190000|2025-01-23 00:29:50|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|0
1737592200000|2025-01-23 00:30:00|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|2
1737592220000|2025-01-23 00:30:20|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|1
1737592230000|2025-01-23 00:30:30|43153.8|43133.8|43155.3|43135.3|43155.3|43135.3|43153.8|43133.8|0
1737592250000|2025-01-23 00:30:50|||||||||1
1737592260000|2025-01-23 00:31:00|||||||||5
1737592280000|2025-01-23 00:31:20|||||||||1
1737592330000|2025-01-23 00:32:10|43160.3|43140.3|43169.4|43149.4|43169.4|43149.4|43160.3|43140.3|7
1737592340000|2025-01-23 00:32:20|43171.3|43151.3|43173.8|43153.8|43173.8|43153.8|43171.3|43151.3|2
1737592350000|2025-01-23 00:32:30|43176.3|43156.3|43177.8|43157.8|43177.8|43157.8|43175.3|43155.3|1
1737592370000|2025-01-23 00:32:50|43176.9|43156.9|43175.3|43155.3|43176.9|43156.9|43175.3|43155.3|3
1737592380000|2025-01-23 00:33:00|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|3
1737592390000|2025-01-23 00:33:10|43167.8|43147.8|43170.3|43150.3|43170.3|43150.3|43167.8|43147.8|2
1737592410000|2025-01-23 00:33:30|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|0
1737592420000|2025-01-23 00:33:40|43169.4|43149.4|43167.9|43147.9|43169.4|43149.4|43167.9|43147.9|1
1737592490000|2025-01-23 00:34:50|43162.9|43142.9|43162.9|43142.9|43165.4|43145.4|43162.9|43142.9|3
1737592510000|2025-01-23 00:35:10|43161.3|43141.3|43160.4|43140.4|43161.3|43141.3|43160.4|43140.4|0
1737592520000|2025-01-23 00:35:20|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|1
1737592530000|2025-01-23 00:35:30|43158.8|43138.8|43160.4|43140.4|43160.4|43140.4|43157.9|43137.9|0
1737592560000|2025-01-23 00:36:00|43161.3|43141.3|43162.9|43142.9|43162.9|43142.9|43161.3|43141.3|0
1737592580000|2025-01-23 00:36:20|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|0
1737592610000|2025-01-23 00:36:50|43158.8|43138.8|43157.9|43137.9|43158.8|43138.8|43157.9|43137.9|0
1737592640000|2025-01-23 00:37:20|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|43156.3|43136.3|2
1737592650000|2025-01-23 00:37:30|43152.9|43132.9|43150.4|43130.4|43152.9|43132.9|43150.4|43130.4|0
1737592670000|2025-01-23 00:37:50|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|0
1737592680000|2025-01-23 00:38:00|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1737592730000|2025-01-23 00:38:50|43151.9|43131.9|43152.9|43132.9|43152.9|43132.9|43151.9|43131.9|1
1737592740000|2025-01-23 00:39:00|43154.4|43134.4|43155.4|43135.4|43155.4|43135.4|43154.4|43134.4|1
1737592750000|2025-01-23 00:39:10|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|0
1737592770000|2025-01-23 00:39:30|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|0
1737592780000|2025-01-23 00:39:40|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|43154.5|43134.5|1
1737592800000|2025-01-23 00:40:00|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|0
1737592820000|2025-01-23 00:40:20|43153.8|43133.8|43152.9|43132.9|43155.4|43135.4|43152.9|43132.9|1
1737592950000|2025-01-23 00:42:30|43151.3|43131.3|43151.3|43131.3|43151.3|43131.3|43151.3|43131.3|0
1737593030000|2025-01-23 00:43:50|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|2
1737593060000|2025-01-23 00:44:20|43155.4|43135.4|43157.9|43137.9|43157.9|43137.9|43155.4|43135.4|3
1737593080000|2025-01-23 00:44:40|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|0
1737593090000|2025-01-23 00:44:50|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|1
1737593100000|2025-01-23 00:45:00|43156.3|43136.3|43157.9|43137.9|43157.9|43137.9|43155.4|43135.4|0
1737593130000|2025-01-23 00:45:30|43155.4|43135.4|43155.4|43135.4|43157.9|43137.9|43155.4|43135.4|4
1737593140000|2025-01-23 00:45:40|43157|43137|43157.9|43137.9|43157.9|43137.9|43157|43137|2
1737593160000|2025-01-23 00:46:00|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|0
1737593190000|2025-01-23 00:46:30|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|1
1737593210000|2025-01-23 00:46:50|||||||||2
1737593220000|2025-01-23 00:47:00|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1737593300000|2025-01-23 00:48:20|||||||||1
1737593390000|2025-01-23 00:49:50|||||||||3
1737593400000|2025-01-23 00:50:00|43148.6|43128.6|43149.5|43129.5|43149.5|43129.5|43148.6|43128.6|2
1737593410000|2025-01-23 00:50:10|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1737593450000|2025-01-23 00:50:50|43152|43132|43155.4|43135.4|43155.4|43135.4|43152|43132|4
1737593460000|2025-01-23 00:51:00|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|2
1737593490000|2025-01-23 00:51:30|||||||||3
1737593600000|2025-01-23 00:53:20|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|4
1737593610000|2025-01-23 00:53:30|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|43162.9|43142.9|1
1737593620000|2025-01-23 00:53:40|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|1
1737593630000|2025-01-23 00:53:50|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|1
1737593640000|2025-01-23 00:54:00|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|0
1737593650000|2025-01-23 00:54:10|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|2
1737593660000|2025-01-23 00:54:20|||||||||2
1737593680000|2025-01-23 00:54:40|||||||||2
1737593690000|2025-01-23 00:54:50|43166.3|43146.3|43164.5|43144.5|43166.3|43146.3|43164.5|43144.5|0
1737593700000|2025-01-23 00:55:00|||||||||1
1737593710000|2025-01-23 00:55:10|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|0
1737593720000|2025-01-23 00:55:20|43164.5|43144.5|43165.4|43145.4|43165.4|43145.4|43164.5|43144.5|0
1737593730000|2025-01-23 00:55:30|||||||||2
1737593740000|2025-01-23 00:55:40|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|0
1737593750000|2025-01-23 00:55:50|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|1
1737593760000|2025-01-23 00:56:00|43167|43147|43167.9|43147.9|43167.9|43147.9|43167|43147|1
1737593770000|2025-01-23 00:56:10|43165.4|43145.4|43169.5|43149.5|43169.5|43149.5|43165.4|43145.4|0
1737593780000|2025-01-23 00:56:20|43166.3|43146.3|43167.9|43147.9|43167.9|43147.9|43166.3|43146.3|5
1737593790000|2025-01-23 00:56:30|43166.3|43146.3|43165.4|43145.4|43166.3|43146.3|43165.4|43145.4|7
1737593800000|2025-01-23 00:56:40|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|43164.5|43144.5|1
1737593810000|2025-01-23 00:56:50|43163.6|43143.6|43164.5|43144.5|43165.4|43145.4|43163.6|43143.6|4
1737593830000|2025-01-23 00:57:10|43162|43142|43162|43142|43162|43142|43162|43142|2
1737593840000|2025-01-23 00:57:20|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|1
1737593850000|2025-01-23 00:57:30|||||||||4
1737593880000|2025-01-23 00:58:00|43164.5|43144.5|43163.6|43143.6|43164.5|43144.5|43163.6|43143.6|3
1737593890000|2025-01-23 00:58:10|||||||||1
1737593900000|2025-01-23 00:58:20|43162|43142|43162|43142|43162|43142|43162|43142|2
1737593930000|2025-01-23 00:58:50|43159.5|43139.5|43159.5|43139.5|43162|43142|43159.5|43139.5|3
1737593940000|2025-01-23 00:59:00|43162|43142|43162.9|43142.9|43164.5|43144.5|43162|43142|6
1737593950000|2025-01-23 00:59:10|43164.5|43144.5|43167|43147|43167|43147|43164.5|43144.5|9
1737593960000|2025-01-23 00:59:20|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|0
1737593970000|2025-01-23 00:59:30|43167|43147|43167.9|43147.9|43167.9|43147.9|43167|43147|1
1737593980000|2025-01-23 00:59:40|||||||||2
1737593990000|2025-01-23 00:59:50|43166.3|43146.3|43167.9|43147.9|43167.9|43147.9|43162.9|43142.9|9
1737594000000|2025-01-23 01:00:00|43162.9|43142.9|43170.4|43150.4|43170.4|43150.4|43162.9|43142.9|16
1737594010000|2025-01-23 01:00:10|43167.9|43147.9|43172.9|43152.9|43172.9|43152.9|43167|43147|5
1737594020000|2025-01-23 01:00:20|43172|43152|43170.4|43150.4|43172|43152|43167.9|43147.9|7
1737594030000|2025-01-23 01:00:30|43167.9|43147.9|43170.4|43150.4|43172.9|43152.9|43167.9|43147.9|17
1737594040000|2025-01-23 01:00:40|43168.6|43148.6|43180.4|43160.4|43180.4|43160.4|43165.4|43145.4|4
1737594050000|2025-01-23 01:00:50|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|11
1737594060000|2025-01-23 01:01:00|43180.4|43160.4|43172|43152|43180.4|43160.4|43170.4|43150.4|33
1737594070000|2025-01-23 01:01:10|43170.4|43150.4|43167.9|43147.9|43170.4|43150.4|43167.9|43147.9|1
1737594090000|2025-01-23 01:01:30|43170.4|43150.4|43165.4|43145.4|43170.4|43150.4|43165.4|43145.4|12
1737594100000|2025-01-23 01:01:40|||||||||3
1737594110000|2025-01-23 01:01:50|43160.4|43140.4|43165.4|43145.4|43165.4|43145.4|43160.4|43140.4|5
1737594120000|2025-01-23 01:02:00|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43165.4|43145.4|6
1737594130000|2025-01-23 01:02:10|43168.8|43148.8|43170.4|43150.4|43170.4|43150.4|43168.8|43148.8|0
1737594140000|2025-01-23 01:02:20|43165.4|43145.4|43162.9|43142.9|43165.4|43145.4|43162.9|43142.9|9
1737594150000|2025-01-23 01:02:30|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|2
1737594160000|2025-01-23 01:02:40|43167.9|43147.9|43165.4|43145.4|43167.9|43147.9|43165.4|43145.4|2
1737594170000|2025-01-23 01:02:50|43164.5|43144.5|43162|43142|43164.5|43144.5|43162|43142|8
1737594180000|2025-01-23 01:03:00|43160.4|43140.4|43157|43137|43160.4|43140.4|43157|43137|8
1737594190000|2025-01-23 01:03:10|43155.4|43135.4|43152.9|43132.9|43155.4|43135.4|43152.9|43132.9|2
1737594200000|2025-01-23 01:03:20|43150.4|43130.4|43147.9|43127.9|43150.4|43130.4|43147.9|43127.9|1
1737594210000|2025-01-23 01:03:30|43148.9|43128.9|43150.4|43130.4|43150.4|43130.4|43147.9|43127.9|2
1737594230000|2025-01-23 01:03:50|||||||||1
1737594240000|2025-01-23 01:04:00|||||||||3
1737594250000|2025-01-23 01:04:10|43149.5|43129.5|43145.4|43125.4|43149.5|43129.5|43145.4|43125.4|13
1737594260000|2025-01-23 01:04:20|43142.9|43122.9|43145.4|43125.4|43145.4|43125.4|43142.9|43122.9|2
1737594270000|2025-01-23 01:04:30|43144.5|43124.5|43145.4|43125.4|43145.4|43125.4|43142.9|43122.9|4
1737594280000|2025-01-23 01:04:40|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|4
1737594290000|2025-01-23 01:04:50|43141.4|43121.4|43142.9|43122.9|43143.9|43123.9|43141.4|43121.4|2
1737594300000|2025-01-23 01:05:00|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|1
1737594310000|2025-01-23 01:05:10|43139.5|43119.5|43137.9|43117.9|43139.5|43119.5|43137.9|43117.9|1
1737594320000|2025-01-23 01:05:20|43139.5|43119.5|43142.9|43122.9|43142.9|43122.9|43139.5|43119.5|6
1737594330000|2025-01-23 01:05:30|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|0
1737594340000|2025-01-23 01:05:40|43147.9|43127.9|43142.9|43122.9|43147.9|43127.9|43142.9|43122.9|4
1737594360000|2025-01-23 01:06:00|||||||||3
1737594370000|2025-01-23 01:06:10|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|2
1737594380000|2025-01-23 01:06:20|43142.9|43122.9|43142.9|43122.9|43145.4|43125.4|43142.9|43122.9|0
1737594390000|2025-01-23 01:06:30|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|43145.4|43125.4|0
1737594400000|2025-01-23 01:06:40|43144.5|43124.5|43145.4|43125.4|43145.4|43125.4|43142.9|43122.9|1
1737594410000|2025-01-23 01:06:50|||||||||1
1737594420000|2025-01-23 01:07:00|43147|43127|43143.9|43123.9|43147.9|43127.9|43143.9|43123.9|8
1737594430000|2025-01-23 01:07:10|43142.9|43122.9|43130.4|43110.4|43142.9|43122.9|43130.4|43110.4|8
1737594440000|2025-01-23 01:07:20|43135.4|43115.4|43130.4|43110.4|43135.4|43115.4|43130.4|43110.4|2
1737594450000|2025-01-23 01:07:30|43132|43112|43135.4|43115.4|43135.4|43115.4|43132|43112|1
1737594470000|2025-01-23 01:07:50|43137|43117|43135.4|43115.4|43137.9|43117.9|43135.4|43115.4|0
1737594490000|2025-01-23 01:08:10|43132.9|43112.9|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|0
1737594500000|2025-01-23 01:08:20|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|2
1737594510000|2025-01-23 01:08:30|43137.9|43117.9|43135.4|43115.4|43137.9|43117.9|43135.4|43115.4|2
1737594520000|2025-01-23 01:08:40|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|1
1737594530000|2025-01-23 01:08:50|43133|43113|43135.5|43115.5|43135.5|43115.5|43133|43113|0
1737594540000|2025-01-23 01:09:00|43134.5|43114.5|43133|43113|43135.5|43115.5|43133|43113|0
1737594550000|2025-01-23 01:09:10|43130.5|43110.5|43133|43113|43133|43113|43130.5|43110.5|1
1737594560000|2025-01-23 01:09:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1737594580000|2025-01-23 01:09:40|43138|43118|43139.5|43119.5|43139.5|43119.5|43138|43118|1
1737594590000|2025-01-23 01:09:50|43138.6|43118.6|43137|43117|43138.6|43118.6|43137|43117|2
1737594600000|2025-01-23 01:10:00|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1737594610000|2025-01-23 01:10:10|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|3
1737594640000|2025-01-23 01:10:40|43128|43108|43120.5|43100.5|43128|43108|43120.5|43100.5|20
1737594650000|2025-01-23 01:10:50|43118|43098|43113|43093|43118|43098|43110.5|43090.5|11
1737594660000|2025-01-23 01:11:00|43112|43092|43110.5|43090.5|43112|43092|43110.5|43090.5|0
1737594670000|2025-01-23 01:11:10|43113|43093|43112|43092|43113|43093|43112|43092|1
1737594680000|2025-01-23 01:11:20|43111.1|43091.1|43112|43092|43112|43092|43109.5|43089.5|0
1737594690000|2025-01-23 01:11:30|43113|43093|43114.5|43094.5|43114.5|43094.5|43113|43093|2
1737594700000|2025-01-23 01:11:40|43115.5|43095.5|43114.5|43094.5|43115.5|43095.5|43114.5|43094.5|1
1737594710000|2025-01-23 01:11:50|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43105.5|43085.5|4
1737594720000|2025-01-23 01:12:00|43108.6|43088.6|43102.7|43082.7|43108.6|43088.6|43101.1|43081.1|16
1737594730000|2025-01-23 01:12:10|43102|43082|43104.5|43084.5|43104.5|43084.5|43102|43082|8
1737594740000|2025-01-23 01:12:20|43107|43087|43112|43092|43112|43092|43104.5|43084.5|5
1737594750000|2025-01-23 01:12:30|43114.5|43094.5|43112|43092|43114.5|43094.5|43112|43092|0
1737594760000|2025-01-23 01:12:40|43113.6|43093.6|43114.5|43094.5|43114.5|43094.5|43112|43092|2
1737594780000|2025-01-23 01:13:00|43112|43092|43102|43082|43112|43092|43102|43082|8
1737594790000|2025-01-23 01:13:10|43101.1|43081.1|43099.5|43079.5|43102|43082|43097|43077|1
1737594800000|2025-01-23 01:13:20|43098|43078|43102|43082|43102|43082|43097|43077|1
1737594810000|2025-01-23 01:13:30|43099.5|43079.5|43096.1|43076.1|43099.5|43079.5|43096.1|43076.1|29
1737594820000|2025-01-23 01:13:40|43093.6|43073.6|43094.5|43074.5|43094.5|43074.5|43092|43072|5
1737594830000|2025-01-23 01:13:50|43095.5|43075.5|43091.1|43071.1|43097|43077|43091.1|43071.1|5
1737594840000|2025-01-23 01:14:00|43090.2|43070.2|43085.2|43065.2|43090.2|43070.2|43084.3|43064.3|10
1737594850000|2025-01-23 01:14:10|43084.3|43064.3|43084.3|43064.3|43084.3|43064.3|43083.4|43063.4|1
1737594860000|2025-01-23 01:14:20|43083.4|43063.4|43084.3|43064.3|43084.3|43064.3|43083.4|43063.4|1
1737594870000|2025-01-23 01:14:30|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43084.3|43064.3|2
1737594880000|2025-01-23 01:14:40|||||||||1
1737594890000|2025-01-23 01:14:50|43086.1|43066.1|43087.7|43067.7|43087.7|43067.7|43086.1|43066.1|6
1737594900000|2025-01-23 01:15:00|43088.6|43068.6|43087.7|43067.7|43088.6|43068.6|43087.7|43067.7|6
1737594910000|2025-01-23 01:15:10|43086.8|43066.8|43085.2|43065.2|43087.7|43067.7|43085.2|43065.2|3
1737594920000|2025-01-23 01:15:20|43084.3|43064.3|43085.2|43065.2|43085.2|43065.2|43081.8|43061.8|3
1737594930000|2025-01-23 01:15:30|||||||||3
1737594940000|2025-01-23 01:15:40|43084.3|43064.3|43084.3|43064.3|43085.2|43065.2|43084.3|43064.3|4
1737594950000|2025-01-23 01:15:50|43085.2|43065.2|43087.7|43067.7|43087.7|43067.7|43084.3|43064.3|2
1737594960000|2025-01-23 01:16:00|43088.6|43068.6|43087.7|43067.7|43088.6|43068.6|43087.7|43067.7|0
1737594970000|2025-01-23 01:16:10|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|43085.2|43065.2|0
1737594980000|2025-01-23 01:16:20|43086.8|43066.8|43079.3|43059.3|43087.7|43067.7|43079.3|43059.3|8
1737594990000|2025-01-23 01:16:30|43080.2|43060.2|43072.1|43052.1|43080.2|43060.2|43072.1|43052.1|2
1737595000000|2025-01-23 01:16:40|43071.1|43051.1|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|3
1737595010000|2025-01-23 01:16:50|43072.1|43052.1|43068.6|43048.6|43072.1|43052.1|43068.6|43048.6|0
1737595020000|2025-01-23 01:17:00|43066.1|43046.1|43069.6|43049.6|43069.6|43049.6|43064.6|43044.6|8
1737595030000|2025-01-23 01:17:10|43070.5|43050.5|43079.6|43059.6|43079.6|43059.6|43070.5|43050.5|7
1737595040000|2025-01-23 01:17:20|43078.6|43058.6|43079.6|43059.6|43079.6|43059.6|43074.6|43054.6|0
1737595050000|2025-01-23 01:17:30|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1737595060000|2025-01-23 01:17:40|43079.6|43059.6|43081.1|43061.1|43082.1|43062.1|43079.6|43059.6|1
1737595070000|2025-01-23 01:17:50|43080.5|43060.5|43079.6|43059.6|43082.1|43062.1|43079.6|43059.6|0
1737595080000|2025-01-23 01:18:00|43077.1|43057.1|43074.6|43054.6|43079.6|43059.6|43074.6|43054.6|0
1737595090000|2025-01-23 01:18:10|43077.1|43057.1|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|0
1737595100000|2025-01-23 01:18:20|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|43082.1|43062.1|0
1737595120000|2025-01-23 01:18:40|43083|43063|43082.1|43062.1|43084.6|43064.6|43082.1|43062.1|2
1737595140000|2025-01-23 01:19:00|43081.1|43061.1|43079.6|43059.6|43081.1|43061.1|43079.6|43059.6|1
1737595150000|2025-01-23 01:19:10|||||||||1
1737595160000|2025-01-23 01:19:20|43076.1|43056.1|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|2
1737595170000|2025-01-23 01:19:30|43077.1|43057.1|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|0
1737595190000|2025-01-23 01:19:50|43073.7|43053.7|43063|43043|43073.7|43053.7|43062.1|43042.1|15
1737595200000|2025-01-23 01:20:00|43064.6|43044.6|43057.1|43037.1|43064.6|43044.6|43057.1|43037.1|5
1737595210000|2025-01-23 01:20:10|||||||||1
1737595220000|2025-01-23 01:20:20|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43058.7|43038.7|0
1737595230000|2025-01-23 01:20:30|43060.5|43040.5|43059.6|43039.6|43062.1|43042.1|43058.9|43038.9|2
1737595240000|2025-01-23 01:20:40|43060.5|43040.5|43059.6|43039.6|43060.5|43040.5|43059.6|43039.6|7
1737595250000|2025-01-23 01:20:50|43058.7|43038.7|43057.1|43037.1|43058.7|43038.7|43057.1|43037.1|0
1737595260000|2025-01-23 01:21:00|43060.2|43040.2|43057.1|43037.1|43062.1|43042.1|43057.1|43037.1|7
1737595270000|2025-01-23 01:21:10|43059.6|43039.6|43054.6|43034.6|43059.6|43039.6|43054.6|43034.6|7
1737595280000|2025-01-23 01:21:20|43053.7|43033.7|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|0
1737595290000|2025-01-23 01:21:30|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|3
1737595300000|2025-01-23 01:21:40|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1737595320000|2025-01-23 01:22:00|43051.2|43031.2|43052.1|43032.1|43052.1|43032.1|43051.2|43031.2|6
1737595330000|2025-01-23 01:22:10|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|4
1737595340000|2025-01-23 01:22:20|43053.7|43033.7|43052.1|43032.1|43053.7|43033.7|43051.2|43031.2|3
1737595350000|2025-01-23 01:22:30|43048.7|43028.7|43051.2|43031.2|43051.2|43031.2|43048.7|43028.7|15
1737595360000|2025-01-23 01:22:40|43052.1|43032.1|43048.7|43028.7|43052.1|43032.1|43048.7|43028.7|2
1737595380000|2025-01-23 01:23:00|43043.7|43023.7|43042.1|43022.1|43043.7|43023.7|43042.1|43022.1|11
1737595390000|2025-01-23 01:23:10|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|3
1737595400000|2025-01-23 01:23:20|43042.1|43022.1|43039.6|43019.6|43042.1|43022.1|43037.1|43017.1|7
1737595410000|2025-01-23 01:23:30|43040.5|43020.5|43042.1|43022.1|43042.1|43022.1|43040.5|43020.5|2
1737595420000|2025-01-23 01:23:40|43040.5|43020.5|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1737595430000|2025-01-23 01:23:50|43040.5|43020.5|43036.2|43016.2|43042.1|43022.1|43036.2|43016.2|2
1737595440000|2025-01-23 01:24:00|43034.6|43014.6|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|0
1737595450000|2025-01-23 01:24:10|43037.1|43017.1|43029.6|43009.6|43037.1|43017.1|43029.6|43009.6|11
1737595460000|2025-01-23 01:24:20|43028.7|43008.7|43029.6|43009.6|43032.1|43012.1|43028.7|43008.7|3
1737595470000|2025-01-23 01:24:30|43028|43008|43024.6|43004.6|43028|43008|43024.6|43004.6|4
1737595480000|2025-01-23 01:24:40|43027.1|43007.1|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|0
1737595490000|2025-01-23 01:24:50|43028.7|43008.7|43027.1|43007.1|43028.7|43008.7|43027.1|43007.1|4
1737595500000|2025-01-23 01:25:00|43028.7|43008.7|43029.6|43009.6|43029.6|43009.6|43028.7|43008.7|6
1737595510000|2025-01-23 01:25:10|43032.1|43012.1|43032.1|43012.1|43034.6|43014.6|43032.1|43012.1|1
1737595520000|2025-01-23 01:25:20|43034.6|43014.6|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|12
1737595530000|2025-01-23 01:25:30|43027.1|43007.1|43028|43008|43029.6|43009.6|43027.1|43007.1|4
1737595540000|2025-01-23 01:25:40|43027.1|43007.1|43027.1|43007.1|43028|43008|43024.6|43004.6|12
1737595550000|2025-01-23 01:25:50|43028|43008|43028|43008|43028|43008|43027.1|43007.1|3
1737595560000|2025-01-23 01:26:00|43028.9|43008.9|43037.1|43017.1|43037.1|43017.1|43028|43008|7
1737595570000|2025-01-23 01:26:10|43042.1|43022.1|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|5
1737595580000|2025-01-23 01:26:20|43043.7|43023.7|43047.1|43027.1|43047.1|43027.1|43043.7|43023.7|6
1737595590000|2025-01-23 01:26:30|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|3
1737595600000|2025-01-23 01:26:40|43043.7|43023.7|43038|43018|43043.7|43023.7|43038|43018|1
1737595610000|2025-01-23 01:26:50|43040.5|43020.5|43042.1|43022.1|43044.6|43024.6|43040.5|43020.5|1
1737595620000|2025-01-23 01:27:00|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|5
1737595630000|2025-01-23 01:27:10|43043.7|43023.7|43044.6|43024.6|43044.6|43024.6|43043.7|43023.7|2
1737595640000|2025-01-23 01:27:20|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|0
1737595650000|2025-01-23 01:27:30|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|5
1737595660000|2025-01-23 01:27:40|43046.2|43026.2|43044.6|43024.6|43046.2|43026.2|43044.6|43024.6|1
1737595680000|2025-01-23 01:28:00|43043|43023|43037.1|43017.1|43043|43023|43037.1|43017.1|33
1737595690000|2025-01-23 01:28:10|43038.9|43018.9|43044.6|43024.6|43047.1|43027.1|43038.9|43018.9|2
1737595700000|2025-01-23 01:28:20|43043.7|43023.7|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|0
1737595710000|2025-01-23 01:28:30|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1737595720000|2025-01-23 01:28:40|43041.2|43021.2|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|1
1737595730000|2025-01-23 01:28:50|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1737595740000|2025-01-23 01:29:00|43043.7|43023.7|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|1
1737595750000|2025-01-23 01:29:10|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|4
1737595760000|2025-01-23 01:29:20|43042.1|43022.1|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|1
1737595770000|2025-01-23 01:29:30|43048|43028|43048|43028|43048|43028|43048|43028|3
1737595780000|2025-01-23 01:29:40|43048.7|43028.7|43047.1|43027.1|43048.7|43028.7|43047.1|43027.1|0
1737595790000|2025-01-23 01:29:50|43049.6|43029.6|43043|43023|43049.6|43029.6|43043|43023|20
1737595800000|2025-01-23 01:30:00|43042.1|43022.1|43059.6|43039.6|43062.1|43042.1|43042.1|43022.1|28
1737595810000|2025-01-23 01:30:10|43062.1|43042.1|43067.1|43047.1|43069.6|43049.6|43059.6|43039.6|1
1737595820000|2025-01-23 01:30:20|43068.7|43048.7|43067.1|43047.1|43069.6|43049.6|43067.1|43047.1|0
1737595830000|2025-01-23 01:30:30|43066.2|43046.2|43057.1|43037.1|43067.1|43047.1|43057.1|43037.1|0
1737595840000|2025-01-23 01:30:40|43055.5|43035.5|43059.6|43039.6|43062.1|43042.1|43054.6|43034.6|4
1737595850000|2025-01-23 01:30:50|43062.1|43042.1|43067.1|43047.1|43067.1|43047.1|43059.6|43039.6|1
1737595860000|2025-01-23 01:31:00|43069.6|43049.6|43082.1|43062.1|43082.1|43062.1|43069.6|43049.6|5
1737595870000|2025-01-23 01:31:10|43083.9|43063.9|43084.6|43064.6|43087.1|43067.1|43083.7|43063.7|22
1737595880000|2025-01-23 01:31:20|43085.5|43065.5|43087.1|43067.1|43089.6|43069.6|43084.6|43064.6|1
1737595890000|2025-01-23 01:31:30|43089.6|43069.6|43084.6|43064.6|43089.6|43069.6|43084.6|43064.6|1
1737595900000|2025-01-23 01:31:40|43086.2|43066.2|43079.6|43059.6|43087.1|43067.1|43079.6|43059.6|1
1737595910000|2025-01-23 01:31:50|43077.1|43057.1|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|0
1737595920000|2025-01-23 01:32:00|43082.1|43062.1|43077.1|43057.1|43082.1|43062.1|43077.1|43057.1|1
1737595930000|2025-01-23 01:32:10|43079.6|43059.6|43084.6|43064.6|43084.6|43064.6|43079.6|43059.6|1
1737595940000|2025-01-23 01:32:20|43083.7|43063.7|43080.5|43060.5|43083.7|43063.7|43080.5|43060.5|1
1737595950000|2025-01-23 01:32:30|43078|43058|43077.1|43057.1|43079.6|43059.6|43074.6|43054.6|1
1737595960000|2025-01-23 01:32:40|43074.6|43054.6|43072.1|43052.1|43074.6|43054.6|43072.1|43052.1|8
1737595970000|2025-01-23 01:32:50|43070.5|43050.5|43074.6|43054.6|43074.6|43054.6|43069.6|43049.6|1
1737595980000|2025-01-23 01:33:00|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|0
1737595990000|2025-01-23 01:33:10|43069.6|43049.6|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|0
1737596010000|2025-01-23 01:33:30|43070.5|43050.5|43075.5|43055.5|43077.1|43057.1|43070.5|43050.5|4
1737596020000|2025-01-23 01:33:40|43076.2|43056.2|43074.6|43054.6|43076.2|43056.2|43074.6|43054.6|0
1737596030000|2025-01-23 01:33:50|43075.5|43055.5|43074.6|43054.6|43077.1|43057.1|43074.6|43054.6|2
1737596040000|2025-01-23 01:34:00|43073.7|43053.7|43067.1|43047.1|43073.7|43053.7|43064.6|43044.6|0
1737596050000|2025-01-23 01:34:10|43065.5|43045.5|43064.6|43044.6|43067.1|43047.1|43064.6|43044.6|0
1737596060000|2025-01-23 01:34:20|43067.1|43047.1|43062.1|43042.1|43067.1|43047.1|43062.1|43042.1|0
1737596070000|2025-01-23 01:34:30|||||||||4
1737596080000|2025-01-23 01:34:40|43061.2|43041.2|43057.1|43037.1|43062.1|43042.1|43057.1|43037.1|2
1737596090000|2025-01-23 01:34:50|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|3
1737596100000|2025-01-23 01:35:00|43049.6|43029.6|43042.1|43022.1|43049.6|43029.6|43042.1|43022.1|3
1737596110000|2025-01-23 01:35:10|43041.2|43021.2|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1737596120000|2025-01-23 01:35:20|43044.6|43024.6|43052.1|43032.1|43052.1|43032.1|43044.6|43024.6|1
1737596130000|2025-01-23 01:35:30|43049.6|43029.6|43053|43033|43053.9|43033.9|43049.6|43029.6|2
1737596140000|2025-01-23 01:35:40|43054.6|43034.6|43058|43038|43058|43038|43054.6|43034.6|0
1737596150000|2025-01-23 01:35:50|43058.9|43038.9|43072.1|43052.1|43072.1|43052.1|43058.9|43038.9|1
1737596160000|2025-01-23 01:36:00|43074.6|43054.6|43072.1|43052.1|43074.6|43054.6|43072.1|43052.1|2
1737596170000|2025-01-23 01:36:10|43073|43053|43077.1|43057.1|43077.1|43057.1|43072.1|43052.1|3
1737596180000|2025-01-23 01:36:20|43079.6|43059.6|43084.6|43064.6|43087.1|43067.1|43079.6|43059.6|0
1737596190000|2025-01-23 01:36:30|43085.5|43065.5|43093|43073|43093.7|43073.7|43084.6|43064.6|2
1737596200000|2025-01-23 01:36:40|43092.1|43072.1|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|1
1737596210000|2025-01-23 01:36:50|43097.1|43077.1|43097.1|43077.1|43104.6|43084.6|43097.1|43077.1|3
1737596220000|2025-01-23 01:37:00|43094.6|43074.6|43107.1|43087.1|43107.1|43087.1|43094.6|43074.6|8
1737596230000|2025-01-23 01:37:10|43108|43088|43114.6|43094.6|43114.6|43094.6|43108|43088|3
1737596240000|2025-01-23 01:37:20|43113.7|43093.7|43117.1|43097.1|43117.1|43097.1|43112.1|43092.1|1
1737596250000|2025-01-23 01:37:30|43116.2|43096.2|43117.1|43097.1|43119.6|43099.6|43114.6|43094.6|7
1737596260000|2025-01-23 01:37:40|43118.7|43098.7|43117.1|43097.1|43122.1|43102.1|43117.1|43097.1|4
1737596270000|2025-01-23 01:37:50|43118.7|43098.7|43133|43113|43133|43113|43118|43098|11
1737596280000|2025-01-23 01:38:00|43131.2|43111.2|43145.5|43125.5|43145.5|43125.5|43130.5|43110.5|12
1737596290000|2025-01-23 01:38:10|43148|43128|43140.5|43120.5|43148|43128|43140.5|43120.5|3
1737596300000|2025-01-23 01:38:20|43139.6|43119.6|43140.5|43120.5|43140.5|43120.5|43138|43118|1
1737596310000|2025-01-23 01:38:30|43138|43118|43133|43113|43140.5|43120.5|43133|43113|3
1737596320000|2025-01-23 01:38:40|43133.9|43113.9|43133|43113|43136.4|43116.4|43133|43113|1
1737596330000|2025-01-23 01:38:50|43132.1|43112.1|43128|43108|43135.5|43115.5|43128|43108|2
1737596340000|2025-01-23 01:39:00|43125.5|43105.5|43135.5|43115.5|43136.5|43116.5|43125.5|43105.5|6
1737596350000|2025-01-23 01:39:10|43138|43118|43135.5|43115.5|43140.5|43120.5|43135.5|43115.5|3
1737596360000|2025-01-23 01:39:20|43133|43113|43138|43118|43140.5|43120.5|43133|43113|1
1737596370000|2025-01-23 01:39:30|43139.6|43119.6|43143|43123|43144|43124|43139.6|43119.6|6
1737596380000|2025-01-23 01:39:40|43144|43124|43145.5|43125.5|43148|43128|43143|43123|6
1737596390000|2025-01-23 01:39:50|43144.6|43124.6|43143|43123|43145.5|43125.5|43143|43123|2
1737596400000|2025-01-23 01:40:00|43145.5|43125.5|43159|43139|43159|43139|43145.5|43125.5|9
1737596410000|2025-01-23 01:40:10|43160.5|43140.5|43170.5|43150.5|43170.5|43150.5|43160.5|43140.5|23
1737596420000|2025-01-23 01:40:20|43173|43153|43170.5|43150.5|43173|43153|43170.5|43150.5|10
1737596430000|2025-01-23 01:40:30|43169|43149|43165.5|43145.5|43170.5|43150.5|43165.5|43145.5|2
1737596440000|2025-01-23 01:40:40|43166.5|43146.5|43163|43143|43168|43148|43163|43143|2
1737596450000|2025-01-23 01:40:50|43164|43144|43165.5|43145.5|43165.5|43145.5|43160.5|43140.5|1
1737596460000|2025-01-23 01:41:00|43163|43143|43158|43138|43165.5|43145.5|43158|43138|3
1737596470000|2025-01-23 01:41:10|43155.5|43135.5|43145.5|43125.5|43155.5|43135.5|43145.5|43125.5|7
1737596480000|2025-01-23 01:41:20|43144.6|43124.6|43140.5|43120.5|43144.6|43124.6|43140.5|43120.5|3
1737596490000|2025-01-23 01:41:30|43139.6|43119.6|43135.5|43115.5|43140.5|43120.5|43135.5|43115.5|1
1737596500000|2025-01-23 01:41:40|43134|43114|43145.5|43125.5|43148|43128|43133|43113|34
1737596510000|2025-01-23 01:41:50|43144.6|43124.6|43143|43123|43148|43128|43143|43123|1
1737596520000|2025-01-23 01:42:00|43145.5|43125.5|43148|43128|43148|43128|43145.5|43125.5|4
1737596530000|2025-01-23 01:42:10|43145.5|43125.5|43149|43129|43149|43129|43143|43123|1
1737596540000|2025-01-23 01:42:20|43154|43134|43153|43133|43163|43143|43153|43133|13
1737596550000|2025-01-23 01:42:30|43150.5|43130.5|43148|43128|43153|43133|43148|43128|4
1737596560000|2025-01-23 01:42:40|43147.1|43127.1|43155.5|43135.5|43155.5|43135.5|43147.1|43127.1|6
1737596570000|2025-01-23 01:42:50|43158.7|43138.7|43163|43143|43165.5|43145.5|43158.7|43138.7|11
1737596580000|2025-01-23 01:43:00|43162.1|43142.1|43163|43143|43165.5|43145.5|43162.1|43142.1|3
1737596590000|2025-01-23 01:43:10|43164|43144|43159.6|43139.6|43165.5|43145.5|43159.6|43139.6|0
1737596600000|2025-01-23 01:43:20|43160.5|43140.5|43158|43138|43160.5|43140.5|43158|43138|0
1737596610000|2025-01-23 01:43:30|43159|43139|43155.5|43135.5|43159.6|43139.6|43155.5|43135.5|1
1737596620000|2025-01-23 01:43:40|43154|43134|43145.5|43125.5|43154|43134|43145.5|43125.5|1
1737596630000|2025-01-23 01:43:50|43144.6|43124.6|43148|43128|43148|43128|43144.6|43124.6|1
1737596640000|2025-01-23 01:44:00|43148.1|43128.1|43148.1|43128.1|43150.6|43130.6|43148.1|43128.1|0
1737596650000|2025-01-23 01:44:10|43145.6|43125.6|43140.6|43120.6|43148.1|43128.1|43140.6|43120.6|1
1737596660000|2025-01-23 01:44:20|43138.1|43118.1|43135.6|43115.6|43140.6|43120.6|43135.6|43115.6|0
1737596670000|2025-01-23 01:44:30|43134.6|43114.6|43129.6|43109.6|43134.6|43114.6|43129.6|43109.6|2
1737596680000|2025-01-23 01:44:40|43128.1|43108.1|43128.1|43108.1|43128.1|43108.1|43123.1|43103.1|1
1737596690000|2025-01-23 01:44:50|43129|43109|43130.6|43110.6|43133.1|43113.1|43129|43109|1
1737596700000|2025-01-23 01:45:00|43133.1|43113.1|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|0
1737596710000|2025-01-23 01:45:10|43133.1|43113.1|43128.1|43108.1|43135.6|43115.6|43128.1|43108.1|2
1737596720000|2025-01-23 01:45:20|43125.6|43105.6|43123.1|43103.1|43128.1|43108.1|43123.1|43103.1|3
1737596730000|2025-01-23 01:45:30|43119.6|43099.6|43120.6|43100.6|43123.1|43103.1|43118.1|43098.1|0
1737596740000|2025-01-23 01:45:40|43123.1|43103.1|43114.6|43094.6|43123.1|43103.1|43114.6|43094.6|0
1737596750000|2025-01-23 01:45:50|43113.1|43093.1|43103.1|43083.1|43113.1|43093.1|43103.1|43083.1|0
1737596760000|2025-01-23 01:46:00|43101.5|43081.5|43085.6|43065.6|43101.5|43081.5|43085.6|43065.6|7
1737596770000|2025-01-23 01:46:10|43083.1|43063.1|43083.1|43063.1|43085.6|43065.6|43080.6|43060.6|0
1737596780000|2025-01-23 01:46:20|43085.6|43065.6|43083.1|43063.1|43085.6|43065.6|43080.6|43060.6|0
1737596790000|2025-01-23 01:46:30|43082.1|43062.1|43083.1|43063.1|43085.6|43065.6|43080.6|43060.6|0
1737596800000|2025-01-23 01:46:40|43080.6|43060.6|43075.6|43055.6|43080.6|43060.6|43075.6|43055.6|1
1737596810000|2025-01-23 01:46:50|43078.1|43058.1|43080.6|43060.6|43080.6|43060.6|43078.1|43058.1|2
1737596820000|2025-01-23 01:47:00|43078.1|43058.1|43073.1|43053.1|43078.1|43058.1|43073.1|43053.1|4
1737596830000|2025-01-23 01:47:10|43072.1|43052.1|43058.1|43038.1|43072.1|43052.1|43058.1|43038.1|5
1737596840000|2025-01-23 01:47:20|43057.1|43037.1|43055.6|43035.6|43057.1|43037.1|43048.1|43028.1|5
1737596850000|2025-01-23 01:47:30|43057.1|43037.1|43058.1|43038.1|43063.1|43043.1|43057.1|43037.1|3
1737596860000|2025-01-23 01:47:40|43056.2|43036.2|43045.6|43025.6|43056.2|43036.2|43040.6|43020.6|7
1737596870000|2025-01-23 01:47:50|43043.1|43023.1|43053.1|43033.1|43053.1|43033.1|43043.1|43023.1|4
1737596880000|2025-01-23 01:48:00|43054|43034|43058.1|43038.1|43058.1|43038.1|43053.1|43033.1|0
1737596890000|2025-01-23 01:48:10|43055.6|43035.6|43051.5|43031.5|43055.6|43035.6|43050.6|43030.6|2
1737596900000|2025-01-23 01:48:20|43053.1|43033.1|43053.1|43033.1|43054|43034|43048.1|43028.1|4
1737596910000|2025-01-23 01:48:30|43054.6|43034.6|43058.1|43038.1|43059|43039|43054.6|43034.6|3
1737596920000|2025-01-23 01:48:40|43054.6|43034.6|43047.1|43027.1|43059.6|43039.6|43047.1|43027.1|2
1737596930000|2025-01-23 01:48:50|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43044.6|43024.6|0
1737596940000|2025-01-23 01:49:00|43048.1|43028.1|43052.1|43032.1|43052.1|43032.1|43044.6|43024.6|2
1737596950000|2025-01-23 01:49:10|43049.6|43029.6|43056.2|43036.2|43058.1|43038.1|43049.6|43029.6|1
1737596960000|2025-01-23 01:49:20|43053.1|43033.1|43043.1|43023.1|43053.1|43033.1|43043.1|43023.1|4
1737596970000|2025-01-23 01:49:30|43049.7|43029.7|43054.7|43034.7|43054.7|43034.7|43048.1|43028.1|3
1737596980000|2025-01-23 01:49:40|||||||||1
1737596990000|2025-01-23 01:49:50|43053.7|43033.7|43049.7|43029.7|43054.7|43034.7|43049.7|43029.7|1
1737597000000|2025-01-23 01:50:00|43048.7|43028.7|43032.2|43012.2|43048.7|43028.7|43032.2|43012.2|14
1737597010000|2025-01-23 01:50:10|43036.2|43016.2|43037.2|43017.2|43037.2|43017.2|43032.2|43012.2|8
1737597020000|2025-01-23 01:50:20|43038.1|43018.1|43039.7|43019.7|43039.7|43019.7|43034.7|43014.7|0
1737597030000|2025-01-23 01:50:30|43036.2|43016.2|43037.2|43017.2|43037.2|43017.2|43034.7|43014.7|0
1737597040000|2025-01-23 01:50:40|43038.1|43018.1|43037.2|43017.2|43042.2|43022.2|43037.2|43017.2|0
1737597050000|2025-01-23 01:50:50|43034.7|43014.7|43042.2|43022.2|43042.2|43022.2|43034.7|43014.7|0
1737597060000|2025-01-23 01:51:00|43041.2|43021.2|43039.7|43019.7|43044.7|43024.7|43039.7|43019.7|0
1737597070000|2025-01-23 01:51:10|43038.7|43018.7|43037.2|43017.2|43038.7|43018.7|43037.2|43017.2|1
1737597080000|2025-01-23 01:51:20|43039|43019|43042.2|43022.2|43042.2|43022.2|43037.2|43017.2|2
1737597090000|2025-01-23 01:51:30|43044.7|43024.7|43044.7|43024.7|43049.7|43029.7|43044.7|43024.7|1
1737597100000|2025-01-23 01:51:40|43043.7|43023.7|43039.7|43019.7|43043.7|43023.7|43039.7|43019.7|0
1737597110000|2025-01-23 01:51:50|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|3
1737597120000|2025-01-23 01:52:00|43044.7|43024.7|43047.2|43027.2|43048.1|43028.1|43044.7|43024.7|6
1737597130000|2025-01-23 01:52:10|43046.2|43026.2|43044.7|43024.7|43046.2|43026.2|43043.7|43023.7|2
1737597140000|2025-01-23 01:52:20|43042.2|43022.2|43039.7|43019.7|43042.2|43022.2|43039.7|43019.7|1
1737597150000|2025-01-23 01:52:30|43040.6|43020.6|43039.7|43019.7|43048.1|43028.1|43039.7|43019.7|10
1737597160000|2025-01-23 01:52:40|43040.6|43020.6|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|1
1737597170000|2025-01-23 01:52:50|43043.1|43023.1|43042.2|43022.2|43044.7|43024.7|43042.2|43022.2|6
1737597180000|2025-01-23 01:53:00|43041.2|43021.2|43034.7|43014.7|43041.2|43021.2|43034.7|43014.7|2
1737597190000|2025-01-23 01:53:10|43037.2|43017.2|43034.7|43014.7|43037.2|43017.2|43034.7|43014.7|2
1737597200000|2025-01-23 01:53:20|43033.1|43013.1|43032.2|43012.2|43033.1|43013.1|43032.2|43012.2|1
1737597210000|2025-01-23 01:53:30|43031.2|43011.2|43027.2|43007.2|43031.2|43011.2|43027.2|43007.2|2
1737597220000|2025-01-23 01:53:40|43029.7|43009.7|43029.7|43009.7|43030.6|43010.6|43029.7|43009.7|1
1737597230000|2025-01-23 01:53:50|43027.2|43007.2|43027.2|43007.2|43029.7|43009.7|43027.2|43007.2|2
1737597240000|2025-01-23 01:54:00|43024.7|43004.7|43007.2|42987.2|43024.7|43004.7|43007.2|42987.2|13
1737597250000|2025-01-23 01:54:10|43009.7|42989.7|43004.7|42984.7|43009.7|42989.7|42999.7|42979.7|1
1737597260000|2025-01-23 01:54:20|43003.8|42983.8|43002.2|42982.2|43004.7|42984.7|43002.2|42982.2|2
1737597270000|2025-01-23 01:54:30|43001.3|42981.3|42999.7|42979.7|43001.3|42981.3|42999.7|42979.7|1
1737597280000|2025-01-23 01:54:40|43000.6|42980.6|43004.7|42984.7|43004.7|42984.7|42999.7|42979.7|2
1737597290000|2025-01-23 01:54:50|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43008.1|42988.1|2
1737597300000|2025-01-23 01:55:00|43012.2|42992.2|43014.7|42994.7|43019.7|42999.7|43012.2|42992.2|2
1737597310000|2025-01-23 01:55:10|43012.2|42992.2|43007.2|42987.2|43012.2|42992.2|43007.2|42987.2|2
1737597320000|2025-01-23 01:55:20|43006.3|42986.3|43002.2|42982.2|43006.3|42986.3|43002.2|42982.2|0
1737597330000|2025-01-23 01:55:30|||||||||3
1737597340000|2025-01-23 01:55:40|43001.3|42981.3|42994|42974|43001.3|42981.3|42993.1|42973.1|32
1737597350000|2025-01-23 01:55:50|42993.1|42973.1|42992.2|42972.2|42994.7|42974.7|42992.2|42972.2|1
1737597360000|2025-01-23 01:56:00|42989.7|42969.7|42977.2|42957.2|42989.7|42969.7|42977.2|42957.2|7
1737597370000|2025-01-23 01:56:10|42979.7|42959.7|42984.7|42964.7|42984.7|42964.7|42979.7|42959.7|5
1737597380000|2025-01-23 01:56:20|42982.8|42962.8|42987.2|42967.2|42987.2|42967.2|42979.7|42959.7|2
1737597390000|2025-01-23 01:56:30|42986.3|42966.3|42984.7|42964.7|42986.3|42966.3|42984.7|42964.7|1
1737597400000|2025-01-23 01:56:40|42981.3|42961.3|42989.7|42969.7|42990.6|42970.6|42981.3|42961.3|3
1737597410000|2025-01-23 01:56:50|42990.6|42970.6|42994.7|42974.7|42995.6|42975.6|42990.6|42970.6|15
1737597420000|2025-01-23 01:57:00|42993.8|42973.8|42989.7|42969.7|42993.8|42973.8|42989.7|42969.7|0
1737597430000|2025-01-23 01:57:10|42990.6|42970.6|42998.1|42978.1|42998.1|42978.1|42990.6|42970.6|1
1737597440000|2025-01-23 01:57:20|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|42999.7|42979.7|1
1737597450000|2025-01-23 01:57:30|42998.8|42978.8|42997.2|42977.2|43002.2|42982.2|42997.2|42977.2|3
1737597460000|2025-01-23 01:57:40|43002.2|42982.2|42999.7|42979.7|43002.2|42982.2|42997.2|42977.2|3
1737597470000|2025-01-23 01:57:50|43003.1|42983.1|42999.7|42979.7|43003.1|42983.1|42999.7|42979.7|0
1737597480000|2025-01-23 01:58:00|43002.2|42982.2|42998.1|42978.1|43002.2|42982.2|42997.2|42977.2|1
1737597490000|2025-01-23 01:58:10|42996.5|42976.5|42993.1|42973.1|42998.1|42978.1|42990.6|42970.6|3
1737597500000|2025-01-23 01:58:20|42994|42974|42993.1|42973.1|42995.6|42975.6|42993.1|42973.1|1
1737597510000|2025-01-23 01:58:30|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42988.1|42968.1|0
1737597520000|2025-01-23 01:58:40|42989|42969|42988.1|42968.1|42990.6|42970.6|42988.1|42968.1|0
1737597530000|2025-01-23 01:58:50|42990.6|42970.6|42988.1|42968.1|42990.6|42970.6|42988.1|42968.1|1
1737597540000|2025-01-23 01:59:00|42990.6|42970.6|42989.7|42969.7|42991.5|42971.5|42988.1|42968.1|1
1737597550000|2025-01-23 01:59:10|42988.1|42968.1|42990.6|42970.6|42990.6|42970.6|42985.6|42965.6|0
1737597560000|2025-01-23 01:59:20|42988.1|42968.1|42988.1|42968.1|42990.6|42970.6|42988.1|42968.1|0
1737597570000|2025-01-23 01:59:30|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42988.1|42968.1|0
1737597580000|2025-01-23 01:59:40|42991.5|42971.5|42991.5|42971.5|42993.1|42973.1|42990.6|42970.6|1
1737597590000|2025-01-23 01:59:50|42992.2|42972.2|42988.1|42968.1|42992.2|42972.2|42988.1|42968.1|6
1737597600000|2025-01-23 02:00:00|42987.2|42967.2|42973.1|42953.1|42987.2|42967.2|42970.6|42950.6|7
1737597610000|2025-01-23 02:00:10|42972.2|42952.2|42978.1|42958.1|42978.1|42958.1|42970.6|42950.6|0
1737597620000|2025-01-23 02:00:20|42979|42959|42983.1|42963.1|42983.1|42963.1|42979|42959|3
1737597630000|2025-01-23 02:00:30|42981.5|42961.5|42979.7|42959.7|42981.5|42961.5|42979.7|42959.7|3
1737597640000|2025-01-23 02:00:40|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42975.6|42955.6|3
1737597650000|2025-01-23 02:00:50|42981.5|42961.5|42989.7|42969.7|42990.6|42970.6|42981.5|42961.5|2
1737597660000|2025-01-23 02:01:00|42988.1|42968.1|42988.1|42968.1|42990.6|42970.6|42983.1|42963.1|7
1737597670000|2025-01-23 02:01:10|42985.6|42965.6|42983.1|42963.1|42985.6|42965.6|42980.6|42960.6|1
1737597680000|2025-01-23 02:01:20|42978.1|42958.1|42978.1|42958.1|42983.1|42963.1|42978.1|42958.1|0
1737597690000|2025-01-23 02:01:30|42980.6|42960.6|42985.6|42965.6|42985.6|42965.6|42978.1|42958.1|0
1737597700000|2025-01-23 02:01:40|42984|42964|42984|42964|42987.2|42967.2|42983.1|42963.1|0
1737597710000|2025-01-23 02:01:50|42985.6|42965.6|42988.1|42968.1|42988.1|42968.1|42985.6|42965.6|1
1737597720000|2025-01-23 02:02:00|42990.6|42970.6|42993.1|42973.1|42995.6|42975.6|42990.6|42970.6|2
1737597730000|2025-01-23 02:02:10|42994.7|42974.7|42998.1|42978.1|42998.1|42978.1|42993.1|42973.1|1
1737597740000|2025-01-23 02:02:20|43000.6|42980.6|43000.6|42980.6|43000.6|42980.6|42998.1|42978.1|2
1737597750000|2025-01-23 02:02:30|42999.7|42979.7|42998.1|42978.1|43000.6|42980.6|42998.1|42978.1|2
1737597760000|2025-01-23 02:02:40|42995.6|42975.6|42998.1|42978.1|42998.1|42978.1|42995.6|42975.6|2
1737597770000|2025-01-23 02:02:50|||||||||1
1737597780000|2025-01-23 02:03:00|42995.6|42975.6|42990.6|42970.6|42998.1|42978.1|42990.6|42970.6|2
1737597800000|2025-01-23 02:03:20|42988.1|42968.1|42980.6|42960.6|42988.1|42968.1|42980.6|42960.6|4
1737597810000|2025-01-23 02:03:30|42977.4|42957.4|42970.6|42950.6|42977.4|42957.4|42970.6|42950.6|8
1737597820000|2025-01-23 02:03:40|42973.1|42953.1|42968.1|42948.1|42973.1|42953.1|42968.1|42948.1|3
1737597830000|2025-01-23 02:03:50|42965.6|42945.6|42954|42934|42968.1|42948.1|42954|42934|4
1737597840000|2025-01-23 02:04:00|42953.1|42933.1|42891.3|42871.3|42953.1|42933.1|42891.3|42871.3|166
1737597850000|2025-01-23 02:04:10|42893.8|42873.8|42905.4|42885.4|42909.7|42889.7|42893.8|42873.8|17
1737597860000|2025-01-23 02:04:20|42906.3|42886.3|42908.8|42888.8|42911.3|42891.3|42903.8|42883.8|14
1737597870000|2025-01-23 02:04:30|42907.9|42887.9|42901.3|42881.3|42907.9|42887.9|42901.3|42881.3|2
1737597880000|2025-01-23 02:04:40|42902.9|42882.9|42898.8|42878.8|42905.4|42885.4|42896.3|42876.3|5
1737597890000|2025-01-23 02:04:50|42896.3|42876.3|42896.3|42876.3|42901.3|42881.3|42896.3|42876.3|9
1737597900000|2025-01-23 02:05:00|42895.4|42875.4|42892.2|42872.2|42895.4|42875.4|42883.8|42863.8|17
1737597910000|2025-01-23 02:05:10|42893.1|42873.1|42896.3|42876.3|42896.3|42876.3|42893.1|42873.1|3
1737597920000|2025-01-23 02:05:20|42893.8|42873.8|42893.8|42873.8|42897.2|42877.2|42893.8|42873.8|2
1737597930000|2025-01-23 02:05:30|42896.3|42876.3|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|4
1737597940000|2025-01-23 02:05:40|42893.8|42873.8|42891.3|42871.3|42896.3|42876.3|42891.3|42871.3|9
1737597950000|2025-01-23 02:05:50|42888.8|42868.8|42881.3|42861.3|42888.8|42868.8|42881.3|42861.3|8
1737597960000|2025-01-23 02:06:00|42879.7|42859.7|42881.3|42861.3|42883.8|42863.8|42877.9|42857.9|7
1737597970000|2025-01-23 02:06:10|42883.8|42863.8|42883.8|42863.8|42886.3|42866.3|42883.8|42863.8|7
1737597980000|2025-01-23 02:06:20|42885.4|42865.4|42891.3|42871.3|42891.3|42871.3|42883.8|42863.8|2
1737597990000|2025-01-23 02:06:30|42892.2|42872.2|42894.7|42874.7|42894.7|42874.7|42892.2|42872.2|2
1737598000000|2025-01-23 02:06:40|42893.8|42873.8|42901.3|42881.3|42901.3|42881.3|42893.8|42873.8|5
1737598010000|2025-01-23 02:06:50|42898.8|42878.8|42901.3|42881.3|42901.3|42881.3|42898.8|42878.8|0
1737598020000|2025-01-23 02:07:00|42900.4|42880.4|42896.3|42876.3|42901.3|42881.3|42893.8|42873.8|5
1737598030000|2025-01-23 02:07:10|42894.7|42874.7|42895.4|42875.4|42895.4|42875.4|42891.3|42871.3|2
1737598040000|2025-01-23 02:07:20|42896.3|42876.3|42893.8|42873.8|42897.9|42877.9|42893.8|42873.8|1
1737598050000|2025-01-23 02:07:30|42896.3|42876.3|42891.3|42871.3|42896.3|42876.3|42891.3|42871.3|5
1737598060000|2025-01-23 02:07:40|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|42890.4|42870.4|5
1737598070000|2025-01-23 02:07:50|42889.5|42869.5|42888.8|42868.8|42889.5|42869.5|42881.3|42861.3|2
1737598080000|2025-01-23 02:08:00|42887.9|42867.9|42891.3|42871.3|42891.3|42871.3|42886.3|42866.3|3
1737598090000|2025-01-23 02:08:10|42890.4|42870.4|42886.3|42866.3|42891.3|42871.3|42886.3|42866.3|0
1737598100000|2025-01-23 02:08:20|42888.1|42868.1|42886.3|42866.3|42888.8|42868.8|42886.3|42866.3|1
1737598110000|2025-01-23 02:08:30|42887.2|42867.2|42888.8|42868.8|42888.8|42868.8|42887.2|42867.2|0
1737598120000|2025-01-23 02:08:40|42891.3|42871.3|42888.8|42868.8|42891.3|42871.3|42888.8|42868.8|1
1737598130000|2025-01-23 02:08:50|42891.3|42871.3|42891.3|42871.3|42891.3|42871.3|42886.3|42866.3|1
1737598140000|2025-01-23 02:09:00|42889.7|42869.7|42888.8|42868.8|42889.7|42869.7|42886.3|42866.3|0
1737598150000|2025-01-23 02:09:10|42889.7|42869.7|42896.3|42876.3|42896.3|42876.3|42889.7|42869.7|1
1737598160000|2025-01-23 02:09:20|42891.3|42871.3|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|0
1737598170000|2025-01-23 02:09:30|42895.4|42875.4|42896.3|42876.3|42896.3|42876.3|42891.3|42871.3|1
1737598180000|2025-01-23 02:09:40|42897.2|42877.2|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|8
1737598190000|2025-01-23 02:09:50|42894.7|42874.7|42889.7|42869.7|42894.7|42874.7|42889.7|42869.7|2
1737598200000|2025-01-23 02:10:00|42887.2|42867.2|42889.7|42869.7|42889.7|42869.7|42887.2|42867.2|8
1737598210000|2025-01-23 02:10:10|42888.8|42868.8|42889.7|42869.7|42889.7|42869.7|42884.7|42864.7|0
1737598220000|2025-01-23 02:10:20|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|1
1737598230000|2025-01-23 02:10:30|42893.8|42873.8|42897.2|42877.2|42897.2|42877.2|42892.2|42872.2|0
1737598240000|2025-01-23 02:10:40|||||||||1
1737598250000|2025-01-23 02:10:50|42900.4|42880.4|42899.7|42879.7|42901.3|42881.3|42898.8|42878.8|5
1737598260000|2025-01-23 02:11:00|42898.8|42878.8|42903.8|42883.8|42903.8|42883.8|42898.8|42878.8|0
1737598270000|2025-01-23 02:11:10|42902.2|42882.2|42902.2|42882.2|42904.7|42884.7|42899.7|42879.7|1
1737598280000|2025-01-23 02:11:20|42899.7|42879.7|42900.6|42880.6|42904.7|42884.7|42899.7|42879.7|5
1737598290000|2025-01-23 02:11:30|42899.7|42879.7|42904.7|42884.7|42904.7|42884.7|42899.7|42879.7|4
1737598300000|2025-01-23 02:11:40|42902.2|42882.2|42899.7|42879.7|42903.8|42883.8|42899.7|42879.7|7
1737598310000|2025-01-23 02:11:50|42897.2|42877.2|42899.7|42879.7|42899.7|42879.7|42897.2|42877.2|2
1737598320000|2025-01-23 02:12:00|42897.2|42877.2|42892.2|42872.2|42897.2|42877.2|42892.2|42872.2|2
1737598330000|2025-01-23 02:12:10|42890.6|42870.6|42884.7|42864.7|42890.6|42870.6|42884.7|42864.7|4
1737598340000|2025-01-23 02:12:20|42882.2|42862.2|42887.2|42867.2|42887.2|42867.2|42882.2|42862.2|8
1737598350000|2025-01-23 02:12:30|||||||||2
1737598360000|2025-01-23 02:12:40|42891.5|42871.5|42899.7|42879.7|42899.7|42879.7|42891.5|42871.5|4
1737598370000|2025-01-23 02:12:50|42904.7|42884.7|42915.6|42895.6|42915.6|42895.6|42904.7|42884.7|5
1737598380000|2025-01-23 02:13:00|42917.2|42897.2|42914.7|42894.7|42917.2|42897.2|42914.7|42894.7|3
1737598390000|2025-01-23 02:13:10|42912.2|42892.2|42912.2|42892.2|42912.2|42892.2|42909.7|42889.7|0
1737598400000|2025-01-23 02:13:20|42910.6|42890.6|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|1
1737598410000|2025-01-23 02:13:30|42910.6|42890.6|42909.7|42889.7|42912.2|42892.2|42909.7|42889.7|1
1737598420000|2025-01-23 02:13:40|||||||||2
1737598430000|2025-01-23 02:13:50|42908.8|42888.8|42912.2|42892.2|42912.2|42892.2|42907.2|42887.2|1
1737598440000|2025-01-23 02:14:00|42914.7|42894.7|42915.6|42895.6|42915.6|42895.6|42914.7|42894.7|6
1737598450000|2025-01-23 02:14:10|42913.1|42893.1|42913.8|42893.8|42914.7|42894.7|42912.2|42892.2|5
1737598460000|2025-01-23 02:14:20|42912.2|42892.2|42913.8|42893.8|42914.7|42894.7|42912.2|42892.2|0
1737598470000|2025-01-23 02:14:30|42912.2|42892.2|42909.7|42889.7|42912.2|42892.2|42907.2|42887.2|1
1737598480000|2025-01-23 02:14:40|42910.6|42890.6|42912.2|42892.2|42912.2|42892.2|42910.6|42890.6|0
1737598490000|2025-01-23 02:14:50|42913.1|42893.1|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|4
1737598500000|2025-01-23 02:15:00|42914.7|42894.7|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|1
1737598510000|2025-01-23 02:15:10|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|42914.7|42894.7|3
1737598520000|2025-01-23 02:15:20|42916.3|42896.3|42914.7|42894.7|42917.2|42897.2|42914.7|42894.7|0
1737598530000|2025-01-23 02:15:30|42913.8|42893.8|42912.2|42892.2|42913.8|42893.8|42912.2|42892.2|0
1737598540000|2025-01-23 02:15:40|||||||||2
1737598550000|2025-01-23 02:15:50|||||||||1
1737598560000|2025-01-23 02:16:00|42911.3|42891.3|42914.7|42894.7|42914.7|42894.7|42909.7|42889.7|2
1737598570000|2025-01-23 02:16:10|42915.6|42895.6|42914.7|42894.7|42915.6|42895.6|42914.7|42894.7|0
1737598580000|2025-01-23 02:16:20|42915.6|42895.6|42911.3|42891.3|42917.2|42897.2|42911.3|42891.3|32
1737598590000|2025-01-23 02:16:30|42909.7|42889.7|42906.3|42886.3|42909.7|42889.7|42906.3|42886.3|1
1737598600000|2025-01-23 02:16:40|42905.4|42885.4|42903.8|42883.8|42905.4|42885.4|42903.8|42883.8|4
1737598610000|2025-01-23 02:16:50|42902.9|42882.9|42903.8|42883.8|42903.8|42883.8|42901.3|42881.3|0
1737598620000|2025-01-23 02:17:00|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|42901.3|42881.3|1
1737598630000|2025-01-23 02:17:10|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|42899.7|42879.7|3
1737598640000|2025-01-23 02:17:20|42891.3|42871.3|42889.7|42869.7|42891.3|42871.3|42889.7|42869.7|5
1737598650000|2025-01-23 02:17:30|42890.6|42870.6|42892.2|42872.2|42892.2|42872.2|42890.6|42870.6|4
1737598700000|2025-01-23 02:18:20|||||||||4
1737598710000|2025-01-23 02:18:30|42893.1|42873.1|42894.7|42874.7|42894.7|42874.7|42893.1|42873.1|2
1737598730000|2025-01-23 02:18:50|42897.2|42877.2|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|1
1737598740000|2025-01-23 02:19:00|42899.7|42879.7|42897.2|42877.2|42899.7|42879.7|42897.2|42877.2|0
1737598750000|2025-01-23 02:19:10|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|42894.7|42874.7|1
1737598760000|2025-01-23 02:19:20|||||||||2
1737598790000|2025-01-23 02:19:50|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|42892.2|42872.2|7
1737598800000|2025-01-23 02:20:00|42891.3|42871.3|42887.2|42867.2|42891.3|42871.3|42887.2|42867.2|0
1737598810000|2025-01-23 02:20:10|||||||||1
1737598840000|2025-01-23 02:20:40|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|3
1737598850000|2025-01-23 02:20:50|42887.2|42867.2|42886.3|42866.3|42887.2|42867.2|42886.3|42866.3|1
1737598860000|2025-01-23 02:21:00|42884.7|42864.7|42884.7|42864.7|42884.7|42864.7|42883.8|42863.8|0
1737598870000|2025-01-23 02:21:10|42885.7|42865.7|42886.3|42866.3|42887.2|42867.2|42885.7|42865.7|1
1737598880000|2025-01-23 02:21:20|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|42887.2|42867.2|0
1737598890000|2025-01-23 02:21:30|42884.7|42864.7|42887.2|42867.2|42887.2|42867.2|42884.7|42864.7|2
1737598910000|2025-01-23 02:21:50|42889.7|42869.7|42894.7|42874.7|42894.7|42874.7|42889.7|42869.7|5
1737598920000|2025-01-23 02:22:00|42896.3|42876.3|42908.2|42888.2|42908.2|42888.2|42896.3|42876.3|6
1737598930000|2025-01-23 02:22:10|42909.7|42889.7|42918.2|42898.2|42918.2|42898.2|42909.7|42889.7|6
1737598940000|2025-01-23 02:22:20|42921.3|42901.3|42922.2|42902.2|42922.2|42902.2|42921.3|42901.3|1
1737598950000|2025-01-23 02:22:30|42923.2|42903.2|42922.2|42902.2|42923.2|42903.2|42922.2|42902.2|2
1737598960000|2025-01-23 02:22:40|42923.2|42903.2|42922.2|42902.2|42924.7|42904.7|42922.2|42902.2|0
1737598970000|2025-01-23 02:22:50|42923.2|42903.2|42924.7|42904.7|42924.7|42904.7|42922.2|42902.2|0
1737598980000|2025-01-23 02:23:00|42926.3|42906.3|42927.2|42907.2|42927.2|42907.2|42926.3|42906.3|0
1737598990000|2025-01-23 02:23:10|42926.3|42906.3|42926.3|42906.3|42928.8|42908.8|42926.3|42906.3|1
1737599000000|2025-01-23 02:23:20|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|42924.7|42904.7|5
1737599020000|2025-01-23 02:23:40|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|42922.2|42902.2|0
1737599030000|2025-01-23 02:23:50|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|42919.7|42899.7|0
1737599040000|2025-01-23 02:24:00|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|3
1737599050000|2025-01-23 02:24:10|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1737599070000|2025-01-23 02:24:30|||||||||1
1737599080000|2025-01-23 02:24:40|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1737599090000|2025-01-23 02:24:50|42919.8|42899.8|42919.8|42899.8|42920.7|42900.7|42919.8|42899.8|0
1737599100000|2025-01-23 02:25:00|42921.3|42901.3|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|0
1737599110000|2025-01-23 02:25:10|42921.3|42901.3|42922.3|42902.3|42922.3|42902.3|42919.8|42899.8|0
1737599120000|2025-01-23 02:25:20|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1737599130000|2025-01-23 02:25:30|42926.3|42906.3|42924.8|42904.8|42927.3|42907.3|42924.8|42904.8|4
1737599160000|2025-01-23 02:26:00|42926.3|42906.3|42927.3|42907.3|42927.3|42907.3|42926.3|42906.3|0
1737599180000|2025-01-23 02:26:20|42924.8|42904.8|42927.3|42907.3|42927.3|42907.3|42924.8|42904.8|0
1737599220000|2025-01-23 02:27:00|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|42926.3|42906.3|2
1737599230000|2025-01-23 02:27:10|42924.8|42904.8|42927.3|42907.3|42927.3|42907.3|42924.8|42904.8|0
1737599250000|2025-01-23 02:27:30|42929.8|42909.8|42933.2|42913.2|42934.8|42914.8|42929.8|42909.8|15
1737599260000|2025-01-23 02:27:40|42934.8|42914.8|42930.7|42910.7|42934.8|42914.8|42930.7|42910.7|1
1737599270000|2025-01-23 02:27:50|42928.2|42908.2|42930.7|42910.7|42930.7|42910.7|42928.2|42908.2|0
1737599280000|2025-01-23 02:28:00|42929.8|42909.8|42930.7|42910.7|42930.7|42910.7|42928.2|42908.2|0
1737599290000|2025-01-23 02:28:10|42928.2|42908.2|42930.7|42910.7|42930.7|42910.7|42928.2|42908.2|0
1737599300000|2025-01-23 02:28:20|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|2
1737599310000|2025-01-23 02:28:30|||||||||3
1737599320000|2025-01-23 02:28:40|||||||||4
1737599330000|2025-01-23 02:28:50|42934.8|42914.8|42940.7|42920.7|42940.7|42920.7|42934.8|42914.8|20
1737599340000|2025-01-23 02:29:00|42942.3|42922.3|42937.3|42917.3|42943.2|42923.2|42937.3|42917.3|31
1737599350000|2025-01-23 02:29:10|42934.8|42914.8|42932.3|42912.3|42934.8|42914.8|42931.4|42911.4|8
1737599360000|2025-01-23 02:29:20|42933.2|42913.2|42939.8|42919.8|42939.8|42919.8|42933.2|42913.2|0
1737599370000|2025-01-23 02:29:30|||||||||3
1737599380000|2025-01-23 02:29:40|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|42937.3|42917.3|4
1737599390000|2025-01-23 02:29:50|||||||||2
1737599400000|2025-01-23 02:30:00|42938.2|42918.2|42954.8|42934.8|42954.8|42934.8|42934.8|42914.8|13
1737599410000|2025-01-23 02:30:10|42952.3|42932.3|42950.7|42930.7|42952.3|42932.3|42943.9|42923.9|3
1737599420000|2025-01-23 02:30:20|42949.8|42929.8|42944.8|42924.8|42954.8|42934.8|42944.8|42924.8|1
1737599430000|2025-01-23 02:30:30|42945.7|42925.7|42939.8|42919.8|42947.3|42927.3|42939.8|42919.8|6
1737599440000|2025-01-23 02:30:40|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|42942.3|42922.3|0
1737599450000|2025-01-23 02:30:50|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|2
1737599460000|2025-01-23 02:31:00|42944.8|42924.8|42934.8|42914.8|42944.8|42924.8|42934.8|42914.8|7
1737599470000|2025-01-23 02:31:10|42936.4|42916.4|42937.3|42917.3|42942.3|42922.3|42936.4|42916.4|2
1737599480000|2025-01-23 02:31:20|42934.8|42914.8|42932.3|42912.3|42934.8|42914.8|42932.3|42912.3|1
1737599490000|2025-01-23 02:31:30|42931.4|42911.4|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|1
1737599500000|2025-01-23 02:31:40|42929.8|42909.8|42927.3|42907.3|42929.8|42909.8|42927.3|42907.3|1
1737599510000|2025-01-23 02:31:50|42925.7|42905.7|42922.3|42902.3|42927.3|42907.3|42922.3|42902.3|8
1737599520000|2025-01-23 02:32:00|42919.8|42899.8|42924.8|42904.8|42924.8|42904.8|42919.8|42899.8|0
1737599530000|2025-01-23 02:32:10|42923.9|42903.9|42924.8|42904.8|42927.3|42907.3|42922.3|42902.3|2
1737599540000|2025-01-23 02:32:20|42923.9|42903.9|42923.9|42903.9|42924.8|42904.8|42922.3|42902.3|0
1737599550000|2025-01-23 02:32:30|42922.3|42902.3|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|0
1737599560000|2025-01-23 02:32:40|42923.9|42903.9|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|2
1737599570000|2025-01-23 02:32:50|42923.9|42903.9|42922.3|42902.3|42924.8|42904.8|42922.3|42902.3|0
1737599580000|2025-01-23 02:33:00|42920.7|42900.7|42910.7|42890.7|42921.4|42901.4|42909.8|42889.8|7
1737599590000|2025-01-23 02:33:10|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42909.8|42889.8|0
1737599600000|2025-01-23 02:33:20|42915.7|42895.7|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1737599610000|2025-01-23 02:33:30|42918.2|42898.2|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|1
1737599630000|2025-01-23 02:33:50|42922.3|42902.3|42924.8|42904.8|42924.8|42904.8|42922.3|42902.3|0
1737599640000|2025-01-23 02:34:00|42927.3|42907.3|42927.3|42907.3|42929.8|42909.8|42924.8|42904.8|2
1737599650000|2025-01-23 02:34:10|42926.4|42906.4|42918.9|42898.9|42926.4|42906.4|42918.9|42898.9|0
1737599670000|2025-01-23 02:34:30|42919.8|42899.8|42922.3|42902.3|42923.2|42903.2|42919.8|42899.8|2
1737599680000|2025-01-23 02:34:40|42923.2|42903.2|42924.8|42904.8|42924.8|42904.8|42923.2|42903.2|3
1737599690000|2025-01-23 02:34:50|42925.7|42905.7|42927.3|42907.3|42929.8|42909.8|42925.7|42905.7|3
1737599700000|2025-01-23 02:35:00|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|3
1737599710000|2025-01-23 02:35:10|42931.4|42911.4|42934.8|42914.8|42934.8|42914.8|42930.7|42910.7|1
1737599720000|2025-01-23 02:35:20|42933.2|42913.2|42932.3|42912.3|42934.8|42914.8|42929.8|42909.8|2
1737599730000|2025-01-23 02:35:30|42929.8|42909.8|42932.3|42912.3|42932.3|42912.3|42929.8|42909.8|0
1737599740000|2025-01-23 02:35:40|42931.4|42911.4|42929.8|42909.8|42931.4|42911.4|42927.3|42907.3|0
1737599750000|2025-01-23 02:35:50|42932.3|42912.3|42929.8|42909.8|42932.3|42912.3|42929.8|42909.8|0
1737599760000|2025-01-23 02:36:00|42928.9|42908.9|42917.3|42897.3|42928.9|42908.9|42917.3|42897.3|3
1737599770000|2025-01-23 02:36:10|42918.2|42898.2|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|2
1737599780000|2025-01-23 02:36:20|42919.8|42899.8|42917.3|42897.3|42919.8|42899.8|42917.3|42897.3|3
1737599790000|2025-01-23 02:36:30|42918.2|42898.2|42919.8|42899.8|42919.8|42899.8|42918.2|42898.2|0
1737599800000|2025-01-23 02:36:40|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|0
1737599810000|2025-01-23 02:36:50|42917.3|42897.3|42918.2|42898.2|42918.2|42898.2|42917.3|42897.3|0
1737599820000|2025-01-23 02:37:00|42919.8|42899.8|42919.8|42899.8|42924.8|42904.8|42919.8|42899.8|0
1737599830000|2025-01-23 02:37:10|42918.9|42898.9|42917.3|42897.3|42918.9|42898.9|42917.3|42897.3|2
1737599840000|2025-01-23 02:37:20|42918.9|42898.9|42919.8|42899.8|42922.3|42902.3|42918.9|42898.9|8
1737599850000|2025-01-23 02:37:30|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|42914.8|42894.8|4
1737599860000|2025-01-23 02:37:40|42912.3|42892.3|42914.8|42894.8|42914.8|42894.8|42912.3|42892.3|8
1737599880000|2025-01-23 02:38:00|42913.9|42893.9|42913.9|42893.9|42914.8|42894.8|42912.3|42892.3|4
1737599890000|2025-01-23 02:38:10|42912.3|42892.3|42912.3|42892.3|42917.3|42897.3|42912.3|42892.3|3
1737599900000|2025-01-23 02:38:20|||||||||4
1737599910000|2025-01-23 02:38:30|42911.4|42891.4|42912.3|42892.3|42912.3|42892.3|42909.8|42889.8|4
1737599920000|2025-01-23 02:38:40|42910.7|42890.7|42912.3|42892.3|42912.3|42892.3|42909.8|42889.8|1
1737599930000|2025-01-23 02:38:50|42911.4|42891.4|42909.8|42889.8|42912.3|42892.3|42909.8|42889.8|0
1737599940000|2025-01-23 02:39:00|42908.9|42888.9|42902.3|42882.3|42908.9|42888.9|42902.3|42882.3|11
1737599950000|2025-01-23 02:39:10|42903.2|42883.2|42904.8|42884.8|42904.8|42884.8|42903.2|42883.2|7
1737599960000|2025-01-23 02:39:20|42902.3|42882.3|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|5
1737599970000|2025-01-23 02:39:30|42903.2|42883.2|42907.3|42887.3|42907.3|42887.3|42903.2|42883.2|4
1737599980000|2025-01-23 02:39:40|42906.4|42886.4|42907.3|42887.3|42907.3|42887.3|42904.8|42884.8|0
1737599990000|2025-01-23 02:39:50|42906.4|42886.4|42904.8|42884.8|42906.4|42886.4|42904.8|42884.8|1
1737600000000|2025-01-23 02:40:00|42902.3|42882.3|42897.3|42877.3|42902.3|42882.3|42894.8|42874.8|3
1737600010000|2025-01-23 02:40:10|42896.4|42876.4|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|0
1737600020000|2025-01-23 02:40:20|42895.7|42875.7|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|1
1737600030000|2025-01-23 02:40:30|42892.3|42872.3|42892.3|42872.3|42893.9|42873.9|42892.3|42872.3|4
1737600050000|2025-01-23 02:40:50|||||||||3
1737600060000|2025-01-23 02:41:00|42889.8|42869.8|42884.8|42864.8|42889.8|42869.8|42884.8|42864.8|6
1737600070000|2025-01-23 02:41:10|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|42887.3|42867.3|1
1737600080000|2025-01-23 02:41:20|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|42889.8|42869.8|2
1737600090000|2025-01-23 02:41:30|42888.9|42868.9|42889.8|42869.8|42889.8|42869.8|42887.3|42867.3|3
1737600100000|2025-01-23 02:41:40|42890.7|42870.7|42894.8|42874.8|42897.3|42877.3|42890.7|42870.7|4
1737600110000|2025-01-23 02:41:50|||||||||3
1737600120000|2025-01-23 02:42:00|42895.7|42875.7|42892.3|42872.3|42896.4|42876.4|42889.8|42869.8|3
1737600130000|2025-01-23 02:42:10|42894.8|42874.8|42897.3|42877.3|42897.3|42877.3|42894.8|42874.8|1
1737600160000|2025-01-23 02:42:40|42902.3|42882.3|42904.8|42884.8|42904.8|42884.8|42902.3|42882.3|5
1737600170000|2025-01-23 02:42:50|42903.2|42883.2|42907.3|42887.3|42907.3|42887.3|42902.3|42882.3|1
1737600180000|2025-01-23 02:43:00|42904.8|42884.8|42902.3|42882.3|42907.3|42887.3|42902.3|42882.3|0
1737600190000|2025-01-23 02:43:10|||||||||1
1737600200000|2025-01-23 02:43:20|42901.4|42881.4|42899.8|42879.8|42901.4|42881.4|42899.8|42879.8|0
1737600210000|2025-01-23 02:43:30|42898.9|42878.9|42897.3|42877.3|42898.9|42878.9|42897.3|42877.3|3
1737600220000|2025-01-23 02:43:40|42898.2|42878.2|42899.8|42879.8|42899.8|42879.8|42898.2|42878.2|0
1737600230000|2025-01-23 02:43:50|42897.3|42877.3|42897.3|42877.3|42899.8|42879.8|42897.3|42877.3|0
1737600240000|2025-01-23 02:44:00|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|42894.8|42874.8|0
1737600250000|2025-01-23 02:44:10|42893|42873|42891.4|42871.4|42893|42873|42891.4|42871.4|0
1737600260000|2025-01-23 02:44:20|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|3
1737600280000|2025-01-23 02:44:40|42897.3|42877.3|42899.8|42879.8|42902.3|42882.3|42897.3|42877.3|10
1737600290000|2025-01-23 02:44:50|42902.3|42882.3|42899.8|42879.8|42902.3|42882.3|42899.8|42879.8|2
1737600300000|2025-01-23 02:45:00|42902.5|42882.5|42904.8|42884.8|42907.3|42887.3|42902.5|42882.5|0
1737600310000|2025-01-23 02:45:10|42902.3|42882.3|42904.8|42884.8|42904.8|42884.8|42902.3|42882.3|0
1737600320000|2025-01-23 02:45:20|42903.9|42883.9|42902.3|42882.3|42903.9|42883.9|42902.3|42882.3|0
1737600330000|2025-01-23 02:45:30|42903.9|42883.9|42904.8|42884.8|42904.8|42884.8|42903.9|42883.9|0
1737600340000|2025-01-23 02:45:40|42906.4|42886.4|42907.3|42887.3|42907.3|42887.3|42906.4|42886.4|1
1737600350000|2025-01-23 02:45:50|42904.8|42884.8|42902.3|42882.3|42904.8|42884.8|42902.3|42882.3|2
1737600360000|2025-01-23 02:46:00|42899.8|42879.8|42892.3|42872.3|42899.8|42879.8|42892.3|42872.3|4
1737600370000|2025-01-23 02:46:10|42893.2|42873.2|42897.3|42877.3|42897.3|42877.3|42893.2|42873.2|5
1737600400000|2025-01-23 02:46:40|42895.7|42875.7|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|0
1737600410000|2025-01-23 02:46:50|42897.3|42877.3|42894.8|42874.8|42897.3|42877.3|42894.8|42874.8|0
1737600420000|2025-01-23 02:47:00|||||||||1
1737600430000|2025-01-23 02:47:10|42895.7|42875.7|42892.3|42872.3|42895.7|42875.7|42892.3|42872.3|3
1737600450000|2025-01-23 02:47:30|||||||||2
1737600460000|2025-01-23 02:47:40|42894.8|42874.8|42892.3|42872.3|42894.8|42874.8|42889.8|42869.8|1
1737600470000|2025-01-23 02:47:50|42891.4|42871.4|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|0
1737600480000|2025-01-23 02:48:00|42891.4|42871.4|42889.8|42869.8|42892.3|42872.3|42889.8|42869.8|0
1737600490000|2025-01-23 02:48:10|42892.3|42872.3|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|2
1737600500000|2025-01-23 02:48:20|42891.4|42871.4|42892.3|42872.3|42892.3|42872.3|42889.8|42869.8|2
1737600510000|2025-01-23 02:48:30|42889.8|42869.8|42889.8|42869.8|42894.8|42874.8|42889.8|42869.8|0
1737600520000|2025-01-23 02:48:40|42890.7|42870.7|42889.8|42869.8|42894.8|42874.8|42889.8|42869.8|0
1737600530000|2025-01-23 02:48:50|||||||||1
1737600540000|2025-01-23 02:49:00|42888.9|42868.9|42887.3|42867.3|42888.9|42868.9|42887.3|42867.3|0
1737600550000|2025-01-23 02:49:10|42886.4|42866.4|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|2
1737600560000|2025-01-23 02:49:20|42886.4|42866.4|42887.3|42867.3|42887.3|42867.3|42884.8|42864.8|0
1737600570000|2025-01-23 02:49:30|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|42883.2|42863.2|1
1737600580000|2025-01-23 02:49:40|42882.3|42862.3|42881.4|42861.4|42882.3|42862.3|42881.4|42861.4|3
1737600590000|2025-01-23 02:49:50|42882.3|42862.3|42881.4|42861.4|42884.8|42864.8|42881.4|42861.4|0
1737600600000|2025-01-23 02:50:00|42882.3|42862.3|42881.4|42861.4|42882.3|42862.3|42881.4|42861.4|1
1737600610000|2025-01-23 02:50:10|42882.3|42862.3|42881.4|42861.4|42882.3|42862.3|42881.4|42861.4|0
1737600620000|2025-01-23 02:50:20|42879.8|42859.8|42878.9|42858.9|42880.5|42860.5|42878|42858|2
1737600630000|2025-01-23 02:50:30|42878|42858|42878.9|42858.9|42878.9|42858.9|42878|42858|1
1737600640000|2025-01-23 02:50:40|42878|42858|42868.2|42848.2|42878|42858|42868.2|42848.2|32
1737600650000|2025-01-23 02:50:50|42869.8|42849.8|42862.3|42842.3|42869.8|42849.8|42862.3|42842.3|16
1737600660000|2025-01-23 02:51:00|42864.8|42844.8|42857.3|42837.3|42865.7|42845.7|42857.3|42837.3|4
1737600670000|2025-01-23 02:51:10|42855.7|42835.7|42857.3|42837.3|42857.3|42837.3|42854.8|42834.8|6
1737600680000|2025-01-23 02:51:20|42858.2|42838.2|42863.9|42843.9|42863.9|42843.9|42858.2|42838.2|12
1737600690000|2025-01-23 02:51:30|42863|42843|42858.9|42838.9|42863.9|42843.9|42858.9|42838.9|5
1737600700000|2025-01-23 02:51:40|42859.8|42839.8|42862.3|42842.3|42862.3|42842.3|42859.8|42839.8|0
1737600710000|2025-01-23 02:51:50|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|42863.9|42843.9|0
1737600720000|2025-01-23 02:52:00|42866.4|42846.4|42871.4|42851.4|42873.9|42853.9|42866.4|42846.4|2
1737600730000|2025-01-23 02:52:10|42874.8|42854.8|42874.8|42854.8|42876.4|42856.4|42874.8|42854.8|1
1737600740000|2025-01-23 02:52:20|42872.3|42852.3|42874.8|42854.8|42874.8|42854.8|42872.3|42852.3|1
1737600750000|2025-01-23 02:52:30|42873.9|42853.9|42873.2|42853.2|42877.3|42857.3|42872.3|42852.3|4
1737600760000|2025-01-23 02:52:40|42874.2|42854.2|42875.7|42855.7|42875.7|42855.7|42872.3|42852.3|3
1737600770000|2025-01-23 02:52:50|42873.2|42853.2|42873.2|42853.2|42875.7|42855.7|42873.2|42853.2|0
1737600780000|2025-01-23 02:53:00|42875.7|42855.7|42875.7|42855.7|42875.7|42855.7|42873.2|42853.2|0
1737600790000|2025-01-23 02:53:10|||||||||2
1737600800000|2025-01-23 02:53:20|42876.7|42856.7|42871.7|42851.7|42876.7|42856.7|42870.7|42850.7|1
1737600810000|2025-01-23 02:53:30|42873.2|42853.2|42873.2|42853.2|42874.2|42854.2|42870.7|42850.7|1
1737600840000|2025-01-23 02:54:00|42872.3|42852.3|42870.7|42850.7|42872.3|42852.3|42870.7|42850.7|0
1737600850000|2025-01-23 02:54:10|42869.8|42849.8|42875.7|42855.7|42875.7|42855.7|42868.2|42848.2|1
1737600860000|2025-01-23 02:54:20|42876.7|42856.7|42878.2|42858.2|42878.2|42858.2|42876.7|42856.7|1
1737600870000|2025-01-23 02:54:30|42879.2|42859.2|42878.3|42858.3|42883.3|42863.3|42878.3|42858.3|1
1737600880000|2025-01-23 02:54:40|42880.8|42860.8|42883.3|42863.3|42883.3|42863.3|42880.8|42860.8|0
1737600890000|2025-01-23 02:54:50|42880.8|42860.8|42883.3|42863.3|42883.3|42863.3|42880.8|42860.8|3
1737600900000|2025-01-23 02:55:00|42884.2|42864.2|42880.8|42860.8|42885.8|42865.8|42880.8|42860.8|0
1737600910000|2025-01-23 02:55:10|42885.8|42865.8|42890.8|42870.8|42890.8|42870.8|42885.8|42865.8|10
1737600920000|2025-01-23 02:55:20|42893.3|42873.3|42888.3|42868.3|42893.3|42873.3|42885.8|42865.8|3
1737600930000|2025-01-23 02:55:30|42887.3|42867.3|42883.3|42863.3|42888.3|42868.3|42883.3|42863.3|3
1737600940000|2025-01-23 02:55:40|42880.8|42860.8|42878.3|42858.3|42880.8|42860.8|42877.3|42857.3|0
1737600950000|2025-01-23 02:55:50|42879.2|42859.2|42880.8|42860.8|42882.3|42862.3|42878.3|42858.3|1
1737600960000|2025-01-23 02:56:00|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1737600980000|2025-01-23 02:56:20|42877.3|42857.3|42873.3|42853.3|42877.3|42857.3|42872.3|42852.3|1
1737600990000|2025-01-23 02:56:30|42872.3|42852.3|42871.7|42851.7|42872.3|42852.3|42870.8|42850.8|2
1737601000000|2025-01-23 02:56:40|42873.3|42853.3|42868.3|42848.3|42873.3|42853.3|42868.3|42848.3|1
1737601010000|2025-01-23 02:56:50|42869.2|42849.2|42868.3|42848.3|42870.8|42850.8|42868.3|42848.3|1
1737601020000|2025-01-23 02:57:00|42870.8|42850.8|42860.8|42840.8|42870.8|42850.8|42858.3|42838.3|4
1737601030000|2025-01-23 02:57:10|42858.3|42838.3|42860.8|42840.8|42860.8|42840.8|42858.3|42838.3|0
1737601040000|2025-01-23 02:57:20|42863.3|42843.3|42865.8|42845.8|42865.8|42845.8|42863.3|42843.3|0
1737601050000|2025-01-23 02:57:30|42866.7|42846.7|42865.8|42845.8|42866.7|42846.7|42863.3|42843.3|0
1737601060000|2025-01-23 02:57:40|42863.3|42843.3|42868.3|42848.3|42868.3|42848.3|42863.3|42843.3|1
1737601070000|2025-01-23 02:57:50|42869.2|42849.2|42873.3|42853.3|42873.3|42853.3|42869.2|42849.2|2
1737601080000|2025-01-23 02:58:00|42874.2|42854.2|42870.8|42850.8|42874.2|42854.2|42870.8|42850.8|0
1737601100000|2025-01-23 02:58:20|42868.3|42848.3|42870.8|42850.8|42873.3|42853.3|42868.3|42848.3|13
1737601110000|2025-01-23 02:58:30|42872.3|42852.3|42873.3|42853.3|42873.3|42853.3|42872.3|42852.3|3
1737601120000|2025-01-23 02:58:40|42874.2|42854.2|42875.8|42855.8|42875.8|42855.8|42874.2|42854.2|0
1737601130000|2025-01-23 02:58:50|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|42878.3|42858.3|0
1737601170000|2025-01-23 02:59:30|||||||||2
1737601180000|2025-01-23 02:59:40|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|42875.8|42855.8|0
1737601190000|2025-01-23 02:59:50|42878.3|42858.3|42875.8|42855.8|42878.3|42858.3|42873.3|42853.3|3
1737601200000|2025-01-23 03:00:00|42878.3|42858.3|42865.8|42845.8|42878.3|42858.3|42865.8|42845.8|6
1737601210000|2025-01-23 03:00:10|42866.7|42846.7|42865.8|42845.8|42866.7|42846.7|42863.3|42843.3|3
1737601220000|2025-01-23 03:00:20|42863.3|42843.3|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|1
1737601230000|2025-01-23 03:00:30|42865.8|42845.8|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|2
1737601240000|2025-01-23 03:00:40|42862.4|42842.4|42860.8|42840.8|42862.4|42842.4|42860.8|42840.8|0
1737601260000|2025-01-23 03:01:00|42855.8|42835.8|42850.8|42830.8|42855.8|42835.8|42850.8|42830.8|7
1737601270000|2025-01-23 03:01:10|42851.7|42831.7|42856.7|42836.7|42856.7|42836.7|42851.7|42831.7|1
1737601280000|2025-01-23 03:01:20|42855.8|42835.8|42859.9|42839.9|42859.9|42839.9|42855.8|42835.8|0
1737601290000|2025-01-23 03:01:30|42858.3|42838.3|42860.8|42840.8|42860.8|42840.8|42855.8|42835.8|4
1737601300000|2025-01-23 03:01:40|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|2
1737601310000|2025-01-23 03:01:50|42859.2|42839.2|42857.4|42837.4|42860.8|42840.8|42857.4|42837.4|0
1737601320000|2025-01-23 03:02:00|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|42855.8|42835.8|0
1737601330000|2025-01-23 03:02:10|42854.9|42834.9|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|0
1737601350000|2025-01-23 03:02:30|42858.3|42838.3|42855.8|42835.8|42858.3|42838.3|42855.8|42835.8|7
1737601360000|2025-01-23 03:02:40|42858.3|42838.3|42855.8|42835.8|42858.3|42838.3|42855.8|42835.8|4
1737601370000|2025-01-23 03:02:50|42856.7|42836.7|42855.8|42835.8|42858.3|42838.3|42855.8|42835.8|1
1737601380000|2025-01-23 03:03:00|42858.3|42838.3|42860.8|42840.8|42860.8|42840.8|42856.7|42836.7|3
1737601390000|2025-01-23 03:03:10|42861.7|42841.7|42868.3|42848.3|42870.8|42850.8|42861.7|42841.7|4
1737601400000|2025-01-23 03:03:20|||||||||1
1737601410000|2025-01-23 03:03:30|42867.4|42847.4|42866.7|42846.7|42867.4|42847.4|42865.8|42845.8|0
1737601420000|2025-01-23 03:03:40|42868.3|42848.3|42869.9|42849.9|42870.8|42850.8|42868.3|42848.3|0
1737601430000|2025-01-23 03:03:50|42868.3|42848.3|42865.8|42845.8|42870.8|42850.8|42865.8|42845.8|0
1737601440000|2025-01-23 03:04:00|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42865.8|42845.8|8
1737601450000|2025-01-23 03:04:10|42869.2|42849.2|42868.3|42848.3|42870.8|42850.8|42868.3|42848.3|2
1737601470000|2025-01-23 03:04:30|42867.4|42847.4|42867.4|42847.4|42868.3|42848.3|42867.4|42847.4|7
1737601480000|2025-01-23 03:04:40|42865.8|42845.8|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|0
1737601490000|2025-01-23 03:04:50|||||||||1
1737601510000|2025-01-23 03:05:10|42861.7|42841.7|42858.3|42838.3|42861.7|42841.7|42858.3|42838.3|2
1737601520000|2025-01-23 03:05:20|42860.8|42840.8|42858.3|42838.3|42860.8|42840.8|42858.3|42838.3|3
1737601530000|2025-01-23 03:05:30|42859.2|42839.2|42855.8|42835.8|42860.8|42840.8|42855.8|42835.8|2
1737601550000|2025-01-23 03:05:50|||||||||3
1737601560000|2025-01-23 03:06:00|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|2
1737601590000|2025-01-23 03:06:30|42854.2|42834.2|42850.8|42830.8|42855.8|42835.8|42850.8|42830.8|9
1737601600000|2025-01-23 03:06:40|||||||||1
1737601610000|2025-01-23 03:06:50|||||||||61
1737601620000|2025-01-23 03:07:00|||||||||6
1737601630000|2025-01-23 03:07:10|42853.3|42833.3|42853.3|42833.3|42855.8|42835.8|42853.3|42833.3|2
1737601640000|2025-01-23 03:07:20|42854.2|42834.2|42858.3|42838.3|42858.3|42838.3|42853.3|42833.3|8
1737601650000|2025-01-23 03:07:30|42859.2|42839.2|42858.3|42838.3|42859.2|42839.2|42858.3|42838.3|1
1737601660000|2025-01-23 03:07:40|||||||||1
1737601690000|2025-01-23 03:08:10|42857.4|42837.4|42855.8|42835.8|42857.4|42837.4|42855.8|42835.8|6
1737601710000|2025-01-23 03:08:30|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|1
1737601720000|2025-01-23 03:08:40|42854.2|42834.2|42855.8|42835.8|42855.8|42835.8|42854.2|42834.2|0
1737601740000|2025-01-23 03:09:00|42854.9|42834.9|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|5
1737601750000|2025-01-23 03:09:10|||||||||1
1737601770000|2025-01-23 03:09:30|||||||||2
1737601780000|2025-01-23 03:09:40|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|1
1737601790000|2025-01-23 03:09:50|42858.3|42838.3|42859.9|42839.9|42863.3|42843.3|42858.3|42838.3|7
1737601800000|2025-01-23 03:10:00|42860.8|42840.8|42860.8|42840.8|42860.8|42840.8|42858.3|42838.3|3
1737601820000|2025-01-23 03:10:20|||||||||1
1737601830000|2025-01-23 03:10:30|||||||||1
1737601840000|2025-01-23 03:10:40|||||||||1
1737601850000|2025-01-23 03:10:50|||||||||1
1737601860000|2025-01-23 03:11:00|42861.7|42841.7|42861.7|42841.7|42864.2|42844.2|42861.7|42841.7|7
1737601870000|2025-01-23 03:11:10|42862.6|42842.6|42868.3|42848.3|42868.3|42848.3|42862.6|42842.6|7
1737601880000|2025-01-23 03:11:20|42865.8|42845.8|42863.3|42843.3|42865.8|42845.8|42863.3|42843.3|1
1737601890000|2025-01-23 03:11:30|42864.2|42844.2|42860.8|42840.8|42864.9|42844.9|42860.8|42840.8|0
1737601910000|2025-01-23 03:11:50|42859.9|42839.9|42860.8|42840.8|42860.8|42840.8|42859.9|42839.9|1
1737601920000|2025-01-23 03:12:00|42858.3|42838.3|42860.8|42840.8|42860.8|42840.8|42858.3|42838.3|3
1737601930000|2025-01-23 03:12:10|42858.3|42838.3|42855.8|42835.8|42858.3|42838.3|42855.8|42835.8|1
1737601940000|2025-01-23 03:12:20|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|42858.3|42838.3|0
1737601950000|2025-01-23 03:12:30|42855.8|42835.8|42858.3|42838.3|42858.3|42838.3|42855.8|42835.8|2
1737601960000|2025-01-23 03:12:40|42860.8|42840.8|42855.8|42835.8|42860.8|42840.8|42855.8|42835.8|1
1737602010000|2025-01-23 03:13:30|||||||||1
1737602020000|2025-01-23 03:13:40|42857.4|42837.4|42855.8|42835.8|42858.3|42838.3|42855.8|42835.8|0
1737602030000|2025-01-23 03:13:50|42853.3|42833.3|42848.3|42828.3|42853.3|42833.3|42848.3|42828.3|8
1737602040000|2025-01-23 03:14:00|42849.2|42829.2|42850.8|42830.8|42850.8|42830.8|42849.2|42829.2|3
1737602050000|2025-01-23 03:14:10|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|30
1737602060000|2025-01-23 03:14:20|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|8
1737602070000|2025-01-23 03:14:30|42853.3|42833.3|42855.8|42835.8|42855.8|42835.8|42853.3|42833.3|0
1737602080000|2025-01-23 03:14:40|42854.2|42834.2|42853.3|42833.3|42854.2|42834.2|42853.3|42833.3|1
1737602090000|2025-01-23 03:14:50|42854.9|42834.9|42855.8|42835.8|42855.8|42835.8|42854.9|42834.9|1
1737602100000|2025-01-23 03:15:00|42854.9|42834.9|42848.3|42828.3|42854.9|42834.9|42848.3|42828.3|3
1737602110000|2025-01-23 03:15:10|42850.8|42830.8|42848.3|42828.3|42850.8|42830.8|42848.3|42828.3|1
1737602120000|2025-01-23 03:15:20|42849.9|42829.9|42850.8|42830.8|42850.8|42830.8|42849.9|42829.9|2
1737602150000|2025-01-23 03:15:50|42848.3|42828.3|42853.3|42833.3|42853.3|42833.3|42848.3|42828.3|1
1737602160000|2025-01-23 03:16:00|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|2
1737602170000|2025-01-23 03:16:10|42849.9|42829.9|42848.3|42828.3|42849.9|42829.9|42848.3|42828.3|0
1737602190000|2025-01-23 03:16:30|||||||||19
1737602200000|2025-01-23 03:16:40|42839.9|42819.9|42833.3|42813.3|42839.9|42819.9|42831.7|42811.7|34
1737602210000|2025-01-23 03:16:50|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|1
1737602220000|2025-01-23 03:17:00|42839.2|42819.2|42845.8|42825.8|42845.8|42825.8|42839.2|42819.2|2
1737602240000|2025-01-23 03:17:20|42843.3|42823.3|42845.8|42825.8|42845.8|42825.8|42843.3|42823.3|1
1737602250000|2025-01-23 03:17:30|42848.3|42828.3|42846.7|42826.7|42849.9|42829.9|42845.8|42825.8|3
1737602260000|2025-01-23 03:17:40|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|0
1737602270000|2025-01-23 03:17:50|42847.4|42827.4|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|2
1737602280000|2025-01-23 03:18:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42842.4|42822.4|1
1737602290000|2025-01-23 03:18:10|42846.5|42826.5|42842.4|42822.4|42846.5|42826.5|42842.4|42822.4|1
1737602300000|2025-01-23 03:18:20|42844.9|42824.9|42842.4|42822.4|42844.9|42824.9|42842.4|42822.4|3
1737602320000|2025-01-23 03:18:40|42844|42824|42846.5|42826.5|42846.5|42826.5|42844|42824|1
1737602330000|2025-01-23 03:18:50|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|1
1737602340000|2025-01-23 03:19:00|42852.4|42832.4|42853.3|42833.3|42853.3|42833.3|42849.9|42829.9|1
1737602350000|2025-01-23 03:19:10|42850.8|42830.8|42842.4|42822.4|42850.8|42830.8|42842.4|42822.4|10
1737602360000|2025-01-23 03:19:20|42847.4|42827.4|42841.5|42821.5|42847.4|42827.4|42839.9|42819.9|7
1737602370000|2025-01-23 03:19:30|42839.9|42819.9|42840.8|42820.8|42842.4|42822.4|42839.9|42819.9|1
1737602380000|2025-01-23 03:19:40|42837.4|42817.4|42834.9|42814.9|42839.9|42819.9|42832.4|42812.4|24
1737602390000|2025-01-23 03:19:50|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|3
1737602400000|2025-01-23 03:20:00|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829|42809|1
1737602410000|2025-01-23 03:20:10|42832.4|42812.4|42834.9|42814.9|42834.9|42814.9|42832.4|42812.4|1
1737602420000|2025-01-23 03:20:20|42837.4|42817.4|42839.9|42819.9|42842.4|42822.4|42834.9|42814.9|7
1737602430000|2025-01-23 03:20:30|42840.8|42820.8|42839.9|42819.9|42842.4|42822.4|42838.3|42818.3|2
1737602440000|2025-01-23 03:20:40|42838.3|42818.3|42837.4|42817.4|42838.3|42818.3|42837.4|42817.4|0
1737602450000|2025-01-23 03:20:50|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|1
1737602460000|2025-01-23 03:21:00|42839|42819|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|7
1737602470000|2025-01-23 03:21:10|42835.8|42815.8|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|2
1737602480000|2025-01-23 03:21:20|||||||||1
1737602490000|2025-01-23 03:21:30|42836.5|42816.5|42837.4|42817.4|42837.4|42817.4|42836.5|42816.5|2
1737602500000|2025-01-23 03:21:40|42838.3|42818.3|42839.9|42819.9|42842.4|42822.4|42838.3|42818.3|4
1737602510000|2025-01-23 03:21:50|42839|42819|42837.4|42817.4|42839|42819|42837.4|42817.4|0
1737602520000|2025-01-23 03:22:00|42839.9|42819.9|42837.4|42817.4|42839.9|42819.9|42837.4|42817.4|0
1737602530000|2025-01-23 03:22:10|42838.3|42818.3|42839.9|42819.9|42839.9|42819.9|42838.3|42818.3|4
1737602540000|2025-01-23 03:22:20|42842.4|42822.4|42848.3|42828.3|42848.3|42828.3|42842.4|42822.4|7
1737602550000|2025-01-23 03:22:30|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|2
1737602560000|2025-01-23 03:22:40|42851.5|42831.5|42852.4|42832.4|42852.4|42832.4|42849.9|42829.9|0
1737602570000|2025-01-23 03:22:50|42854|42834|42852.4|42832.4|42854.9|42834.9|42852.4|42832.4|0
1737602580000|2025-01-23 03:23:00|42854|42834|42852.4|42832.4|42854.9|42834.9|42849.9|42829.9|2
1737602590000|2025-01-23 03:23:10|42850.8|42830.8|42849.9|42829.9|42854.9|42834.9|42847.4|42827.4|5
1737602600000|2025-01-23 03:23:20|42846.5|42826.5|42844.9|42824.9|42847.4|42827.4|42844.9|42824.9|2
1737602620000|2025-01-23 03:23:40|42846.5|42826.5|42842.4|42822.4|42846.5|42826.5|42842.4|42822.4|1
1737602630000|2025-01-23 03:23:50|42841.5|42821.5|42834.9|42814.9|42841.5|42821.5|42834.9|42814.9|3
1737602640000|2025-01-23 03:24:00|42834|42814|42819.9|42799.9|42834|42814|42819.9|42799.9|12
1737602650000|2025-01-23 03:24:10|42820.8|42800.8|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|0
1737602660000|2025-01-23 03:24:20|||||||||7
1737602670000|2025-01-23 03:24:30|42824.9|42804.9|42825.8|42805.8|42825.8|42805.8|42822.4|42802.4|2
1737602680000|2025-01-23 03:24:40|42824.9|42804.9|42825.8|42805.8|42825.8|42805.8|42824.9|42804.9|1
1737602690000|2025-01-23 03:24:50|42822.4|42802.4|42821.5|42801.5|42822.4|42802.4|42821.5|42801.5|2
1737602700000|2025-01-23 03:25:00|42819.9|42799.9|42818.3|42798.3|42819.9|42799.9|42818.3|42798.3|4
1737602710000|2025-01-23 03:25:10|42817.4|42797.4|42819.9|42799.9|42819.9|42799.9|42816.5|42796.5|1
1737602720000|2025-01-23 03:25:20|42820.8|42800.8|42821.5|42801.5|42822.4|42802.4|42819|42799|1
1737602730000|2025-01-23 03:25:30|42822.4|42802.4|42822.4|42802.4|42822.4|42802.4|42819.9|42799.9|6
1737602740000|2025-01-23 03:25:40|42819.9|42799.9|42827.4|42807.4|42827.4|42807.4|42819.9|42799.9|0
1737602750000|2025-01-23 03:25:50|42822.4|42802.4|42819.9|42799.9|42822.4|42802.4|42819.9|42799.9|2
1737602760000|2025-01-23 03:26:00|42819|42799|42819|42799|42819|42799|42819|42799|1
1737602770000|2025-01-23 03:26:10|42819.9|42799.9|42823.3|42803.3|42823.3|42803.3|42819.9|42799.9|1
1737602780000|2025-01-23 03:26:20|42824.3|42804.3|42825.8|42805.8|42826.8|42806.8|42824.3|42804.3|0
1737602790000|2025-01-23 03:26:30|42828.3|42808.3|42825.8|42805.8|42828.3|42808.3|42825.8|42805.8|1
1737602800000|2025-01-23 03:26:40|42826.8|42806.8|42828.3|42808.3|42828.3|42808.3|42826.8|42806.8|1
1737602810000|2025-01-23 03:26:50|42826.8|42806.8|42826.8|42806.8|42829.3|42809.3|42826.8|42806.8|2
1737602820000|2025-01-23 03:27:00|42825.8|42805.8|42826.8|42806.8|42826.8|42806.8|42823.3|42803.3|5
1737602830000|2025-01-23 03:27:10|||||||||1
1737602840000|2025-01-23 03:27:20|42827.7|42807.7|42826.8|42806.8|42829.3|42809.3|42826.8|42806.8|6
1737602850000|2025-01-23 03:27:30|42827.7|42807.7|42829.3|42809.3|42829.3|42809.3|42826.8|42806.8|0
1737602860000|2025-01-23 03:27:40|42830.8|42810.8|42842.4|42822.4|42842.4|42822.4|42830.8|42810.8|6
1737602870000|2025-01-23 03:27:50|42844.9|42824.9|42845.8|42825.8|42847.4|42827.4|42844.9|42824.9|0
1737602880000|2025-01-23 03:28:00|42847.4|42827.4|42847.4|42827.4|42847.4|42827.4|42844.9|42824.9|0
1737602890000|2025-01-23 03:28:10|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|2
1737602900000|2025-01-23 03:28:20|42850.8|42830.8|42852.4|42832.4|42852.4|42832.4|42850.8|42830.8|4
1737602910000|2025-01-23 03:28:30|42853.3|42833.3|42854.9|42834.9|42854.9|42834.9|42853.3|42833.3|0
1737602920000|2025-01-23 03:28:40|42852.4|42832.4|42854.9|42834.9|42854.9|42834.9|42852.4|42832.4|1
1737602930000|2025-01-23 03:28:50|42858.3|42838.3|42864.9|42844.9|42864.9|42844.9|42858.3|42838.3|3
1737602940000|2025-01-23 03:29:00|42864|42844|42864.9|42844.9|42864.9|42844.9|42862.4|42842.4|1
1737602950000|2025-01-23 03:29:10|42867.4|42847.4|42867.4|42847.4|42869.9|42849.9|42867.4|42847.4|5
1737602960000|2025-01-23 03:29:20|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|42868.3|42848.3|7
1737602970000|2025-01-23 03:29:30|42871.8|42851.8|42868.3|42848.3|42871.8|42851.8|42868.3|42848.3|3
1737602980000|2025-01-23 03:29:40|42870.8|42850.8|42868.3|42848.3|42870.8|42850.8|42868.3|42848.3|4
1737602990000|2025-01-23 03:29:50|42867.4|42847.4|42864.9|42844.9|42868.4|42848.4|42864.9|42844.9|5
1737603000000|2025-01-23 03:30:00|42866.5|42846.5|42854.9|42834.9|42867.4|42847.4|42854.9|42834.9|5
1737603010000|2025-01-23 03:30:10|42856.5|42836.5|42854.9|42834.9|42857.4|42837.4|42854.9|42834.9|0
1737603020000|2025-01-23 03:30:20|||||||||1
1737603030000|2025-01-23 03:30:30|42851.5|42831.5|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|5
1737603040000|2025-01-23 03:30:40|42848.4|42828.4|42847.4|42827.4|42848.4|42828.4|42847.4|42827.4|0
1737603050000|2025-01-23 03:30:50|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|0
1737603060000|2025-01-23 03:31:00|42849|42829|42852.4|42832.4|42852.4|42832.4|42847.4|42827.4|24
1737603080000|2025-01-23 03:31:20|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|1
1737603090000|2025-01-23 03:31:30|42847.4|42827.4|42834.9|42814.9|42847.4|42827.4|42834.9|42814.9|5
1737603110000|2025-01-23 03:31:50|42835.9|42815.9|42834.9|42814.9|42837.4|42817.4|42834.9|42814.9|1
1737603120000|2025-01-23 03:32:00|42832.4|42812.4|42829.9|42809.9|42832.4|42812.4|42829.9|42809.9|1
1737603130000|2025-01-23 03:32:10|42828.4|42808.4|42827.4|42807.4|42828.4|42808.4|42827.4|42807.4|10
1737603150000|2025-01-23 03:32:30|||||||||1
1737603180000|2025-01-23 03:33:00|42825.9|42805.9|42824.9|42804.9|42827.4|42807.4|42824.9|42804.9|2
1737603190000|2025-01-23 03:33:10|42827.4|42807.4|42829.9|42809.9|42829.9|42809.9|42824.9|42804.9|1
1737603200000|2025-01-23 03:33:20|42824.9|42804.9|42827.4|42807.4|42829.9|42809.9|42824.9|42804.9|0
1737603210000|2025-01-23 03:33:30|42824.9|42804.9|42827.4|42807.4|42827.4|42807.4|42824.9|42804.9|0
1737603220000|2025-01-23 03:33:40|42829|42809|42829.9|42809.9|42829.9|42809.9|42829|42809|1
1737603230000|2025-01-23 03:33:50|||||||||5
1737603240000|2025-01-23 03:34:00|||||||||3
1737603250000|2025-01-23 03:34:10|42830|42810|42830|42810|42830|42810|42830|42810|0
1737603260000|2025-01-23 03:34:20|||||||||3
1737603270000|2025-01-23 03:34:30|42832.5|42812.5|42830|42810|42832.5|42812.5|42830|42810|4
1737603290000|2025-01-23 03:34:50|42827.5|42807.5|42825|42805|42827.5|42807.5|42825|42805|6
1737603310000|2025-01-23 03:35:10|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1737603330000|2025-01-23 03:35:30|42820.9|42800.9|42820|42800|42820.9|42800.9|42820|42800|0
1737603340000|2025-01-23 03:35:40|42818.4|42798.4|42820|42800|42822.5|42802.5|42818.4|42798.4|2
1737603350000|2025-01-23 03:35:50|42817.5|42797.5|42820|42800|42820|42800|42817.5|42797.5|0
1737603360000|2025-01-23 03:36:00|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42820|42800|1
1737603400000|2025-01-23 03:36:40|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|42817.5|42797.5|2
1737603410000|2025-01-23 03:36:50|||||||||1
1737603470000|2025-01-23 03:37:50|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|2
1737603480000|2025-01-23 03:38:00|42823.4|42803.4|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1737603490000|2025-01-23 03:38:10|42823.4|42803.4|42825|42805|42825|42805|42823.4|42803.4|0
1737603500000|2025-01-23 03:38:20|42824|42804|42820|42800|42824|42804|42820|42800|1
1737603510000|2025-01-23 03:38:30|42818.4|42798.4|42818.4|42798.4|42818.4|42798.4|42817.5|42797.5|0
1737603520000|2025-01-23 03:38:40|42820|42800|42820|42800|42820|42800|42820|42800|0
1737603530000|2025-01-23 03:38:50|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|42820.9|42800.9|0
1737603540000|2025-01-23 03:39:00|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42820|42800|22
1737603550000|2025-01-23 03:39:10|42824.1|42804.1|42822.5|42802.5|42825|42805|42822.5|42802.5|1
1737603560000|2025-01-23 03:39:20|42825|42805|42825|42805|42825|42805|42825|42805|3
1737603570000|2025-01-23 03:39:30|42824.1|42804.1|42822.5|42802.5|42824.1|42804.1|42822.5|42802.5|5
1737603580000|2025-01-23 03:39:40|42825|42805|42825|42805|42825|42805|42825|42805|2
1737603590000|2025-01-23 03:39:50|42824.1|42804.1|42822.5|42802.5|42824.1|42804.1|42822.5|42802.5|0
1737603600000|2025-01-23 03:40:00|42825|42805|42822.5|42802.5|42825|42805|42822.5|42802.5|0
1737603640000|2025-01-23 03:40:40|42825|42805|42830|42810|42830|42810|42825|42805|5
1737603650000|2025-01-23 03:40:50|42835|42815|42832.5|42812.5|42835|42815|42832.5|42812.5|6
1737603660000|2025-01-23 03:41:00|42830|42810|42830|42810|42830|42810|42830|42810|0
1737603670000|2025-01-23 03:41:10|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1737603680000|2025-01-23 03:41:20|42831.6|42811.6|42830|42810|42832.5|42812.5|42830|42810|0
1737603690000|2025-01-23 03:41:30|42828.4|42808.4|42827.5|42807.5|42828.4|42808.4|42827.5|42807.5|1
1737603700000|2025-01-23 03:41:40|42825|42805|42825|42805|42825|42805|42825|42805|1
1737603710000|2025-01-23 03:41:50|42824.1|42804.1|42821.6|42801.6|42824.1|42804.1|42821.6|42801.6|0
1737603720000|2025-01-23 03:42:00|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|1
1737603730000|2025-01-23 03:42:10|||||||||2
1737603740000|2025-01-23 03:42:20|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1737603750000|2025-01-23 03:42:30|||||||||1
1737603760000|2025-01-23 03:42:40|42821.6|42801.6|42820|42800|42821.6|42801.6|42820|42800|0
1737603830000|2025-01-23 03:43:50|42821.6|42801.6|42822.5|42802.5|42822.5|42802.5|42821.6|42801.6|1
1737603850000|2025-01-23 03:44:10|||||||||2
1737603860000|2025-01-23 03:44:20|42825|42805|42824.1|42804.1|42825|42805|42824.1|42804.1|1
1737603870000|2025-01-23 03:44:30|42822.5|42802.5|42825|42805|42825|42805|42820.9|42800.9|5
1737603890000|2025-01-23 03:44:50|||||||||3
1737603910000|2025-01-23 03:45:10|42822.5|42802.5|42820|42800|42822.5|42802.5|42820|42800|0
1737603920000|2025-01-23 03:45:20|42820.9|42800.9|42820|42800|42822.5|42802.5|42820|42800|0
1737603940000|2025-01-23 03:45:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|0
1737603950000|2025-01-23 03:45:50|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|42823.4|42803.4|0
1737603960000|2025-01-23 03:46:00|42825|42805|42822.5|42802.5|42825|42805|42821.8|42801.8|4
1737603970000|2025-01-23 03:46:10|42821.6|42801.6|42820|42800|42821.6|42801.6|42820|42800|1
1737604050000|2025-01-23 03:47:30|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|42816.6|42796.6|7
1737604070000|2025-01-23 03:47:50|42814.1|42794.1|42810|42790|42814.1|42794.1|42810|42790|6
1737604080000|2025-01-23 03:48:00|||||||||2
1737604090000|2025-01-23 03:48:10|||||||||2
1737604100000|2025-01-23 03:48:20|42809.1|42789.1|42810|42790|42810|42790|42807.5|42787.5|4
1737604110000|2025-01-23 03:48:30|42811.6|42791.6|42812.5|42792.5|42812.5|42792.5|42811.6|42791.6|1
1737604130000|2025-01-23 03:48:50|42815|42795|42815|42795|42815|42795|42812.5|42792.5|0
1737604140000|2025-01-23 03:49:00|42814.1|42794.1|42815|42795|42815|42795|42812.5|42792.5|0
1737604160000|2025-01-23 03:49:20|42817.5|42797.5|42815|42795|42817.5|42797.5|42815|42795|0
1737604170000|2025-01-23 03:49:30|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|1
1737604180000|2025-01-23 03:49:40|42814.1|42794.1|42817.5|42797.5|42817.5|42797.5|42814.1|42794.1|2
1737604190000|2025-01-23 03:49:50|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|42812.5|42792.5|3
1737604200000|2025-01-23 03:50:00|42815|42795|42815|42795|42815|42795|42815|42795|1
1737604220000|2025-01-23 03:50:20|42815.9|42795.9|42817.5|42797.5|42817.5|42797.5|42815.9|42795.9|0
1737604230000|2025-01-23 03:50:30|42815|42795|42815|42795|42815|42795|42815|42795|0
1737604300000|2025-01-23 03:51:40|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|42814.1|42794.1|6
1737604310000|2025-01-23 03:51:50|42812.5|42792.5|42812.5|42792.5|42815|42795|42812.5|42792.5|0
1737604320000|2025-01-23 03:52:00|42813.4|42793.4|42815|42795|42815|42795|42813.4|42793.4|0
1737604360000|2025-01-23 03:52:40|42816.6|42796.6|42817.5|42797.5|42817.5|42797.5|42816.6|42796.6|3
1737604370000|2025-01-23 03:52:50|42820.9|42800.9|42822.5|42802.5|42822.5|42802.5|42820.9|42800.9|2
1737604380000|2025-01-23 03:53:00|42825|42805|42825|42805|42825|42805|42825|42805|3
1737604390000|2025-01-23 03:53:10|||||||||1
1737604440000|2025-01-23 03:54:00|42826.6|42806.6|42827.5|42807.5|42827.5|42807.5|42826.6|42806.6|0
1737604450000|2025-01-23 03:54:10|42825|42805|42825|42805|42825.9|42805.9|42825|42805|0
1737604460000|2025-01-23 03:54:20|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|0
1737604480000|2025-01-23 03:54:40|42825|42805|42825|42805|42825|42805|42825|42805|2
1737604500000|2025-01-23 03:55:00|||||||||2
1737604510000|2025-01-23 03:55:10|42825.9|42805.9|42827.5|42807.5|42827.5|42807.5|42825.9|42805.9|1
1737604540000|2025-01-23 03:55:40|42825.9|42805.9|42825|42805|42825.9|42805.9|42825|42805|2
1737604560000|2025-01-23 03:56:00|42826.6|42806.6|42835|42815|42835|42815|42826.6|42806.6|7
1737604580000|2025-01-23 03:56:20|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1737604600000|2025-01-23 03:56:40|42835|42815|42835|42815|42835|42815|42832.5|42812.5|3
1737604610000|2025-01-23 03:56:50|||||||||1
1737604620000|2025-01-23 03:57:00|42833.4|42813.4|42832.5|42812.5|42833.4|42813.4|42832.5|42812.5|0
1737604630000|2025-01-23 03:57:10|42831.6|42811.6|42829.1|42809.1|42831.6|42811.6|42829.1|42809.1|3
1737604780000|2025-01-23 03:59:40|42830|42810|42827.5|42807.5|42830|42810|42827.5|42807.5|8
1737604830000|2025-01-23 04:00:30|42829.1|42809.1|42825|42805|42830|42810|42821.6|42801.6|4
1737604840000|2025-01-23 04:00:40|42823.4|42803.4|42825|42805|42825|42805|42823.4|42803.4|0
1737604850000|2025-01-23 04:00:50|42822.5|42802.5|42825|42805|42825|42805|42822.5|42802.5|0
1737604860000|2025-01-23 04:01:00|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|42827.5|42807.5|0
1737604870000|2025-01-23 04:01:10|42829.1|42809.1|42827.5|42807.5|42830|42810|42827.5|42807.5|2
1737604890000|2025-01-23 04:01:30|42825|42805|42825|42805|42825|42805|42825|42805|3
1737604900000|2025-01-23 04:01:40|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|42822.5|42802.5|1
1737604920000|2025-01-23 04:02:00|42825|42805|42825|42805|42825|42805|42825|42805|1
1737604940000|2025-01-23 04:02:20|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|42825.9|42805.9|4
1737604960000|2025-01-23 04:02:40|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|1
1737604980000|2025-01-23 04:03:00|42827.8|42807.8|42829.4|42809.4|42829.4|42809.4|42827.8|42807.8|3
1737604990000|2025-01-23 04:03:10|42830.9|42810.9|42831.9|42811.9|42831.9|42811.9|42830.9|42810.9|0
1737605000000|2025-01-23 04:03:20|42830.9|42810.9|42835|42815|42835|42815|42830.9|42810.9|1
1737605010000|2025-01-23 04:03:30|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|1
1737605020000|2025-01-23 04:03:40|42840|42820|42840|42820|42840|42820|42840|42820|0
1737605030000|2025-01-23 04:03:50|42837.5|42817.5|42840|42820|42840|42820|42837.5|42817.5|0
1737605040000|2025-01-23 04:04:00|||||||||2
1737605050000|2025-01-23 04:04:10|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|1
1737605060000|2025-01-23 04:04:20|||||||||1
1737605080000|2025-01-23 04:04:40|42836.6|42816.6|42837.5|42817.5|42837.5|42817.5|42835.9|42815.9|0
1737605090000|2025-01-23 04:04:50|42835.9|42815.9|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1737605110000|2025-01-23 04:05:10|42835|42815|42835|42815|42837.5|42817.5|42835|42815|0
1737605120000|2025-01-23 04:05:20|42836|42816|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1737605130000|2025-01-23 04:05:30|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1737605140000|2025-01-23 04:05:40|42835|42815|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1737605150000|2025-01-23 04:05:50|42836.6|42816.6|42837.5|42817.5|42837.5|42817.5|42835|42815|0
1737605160000|2025-01-23 04:06:00|42835|42815|42835|42815|42835|42815|42835|42815|0
1737605230000|2025-01-23 04:07:10|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|42832.5|42812.5|0
1737605250000|2025-01-23 04:07:30|42835|42815|42835|42815|42835|42815|42835|42815|2
1737605290000|2025-01-23 04:08:10|||||||||1
1737605320000|2025-01-23 04:08:40|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|4
1737605330000|2025-01-23 04:08:50|||||||||2
1737605350000|2025-01-23 04:09:10|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|1
1737605370000|2025-01-23 04:09:30|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|2
1737605390000|2025-01-23 04:09:50|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|3
1737605400000|2025-01-23 04:10:00|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42837.6|42817.6|0
1737605420000|2025-01-23 04:10:20|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|1
1737605430000|2025-01-23 04:10:30|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|2
1737605440000|2025-01-23 04:10:40|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|42837.6|42817.6|1
1737605460000|2025-01-23 04:11:00|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|0
1737605480000|2025-01-23 04:11:20|42840.1|42820.1|42839.1|42819.1|42841|42821|42839.1|42819.1|1
1737605490000|2025-01-23 04:11:30|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|0
1737605510000|2025-01-23 04:11:50|42841|42821|42840.1|42820.1|42841|42821|42840.1|42820.1|3
1737605520000|2025-01-23 04:12:00|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|0
1737605530000|2025-01-23 04:12:10|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1737605580000|2025-01-23 04:13:00|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|42839.1|42819.1|0
1737605610000|2025-01-23 04:13:30|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1737605670000|2025-01-23 04:14:30|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|1
1737605690000|2025-01-23 04:14:50|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|42839.2|42819.2|0
1737605700000|2025-01-23 04:15:00|||||||||2
1737605710000|2025-01-23 04:15:10|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|42836.7|42816.7|1
1737605730000|2025-01-23 04:15:30|42837.6|42817.6|42839.2|42819.2|42839.2|42819.2|42836.7|42816.7|0
1737605760000|2025-01-23 04:16:00|42840.1|42820.1|42840.1|42820.1|42840.1|42820.1|42839.2|42819.2|3
1737605800000|2025-01-23 04:16:40|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|42842.6|42822.6|0
1737605820000|2025-01-23 04:17:00|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|3
1737605850000|2025-01-23 04:17:30|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|2
1737605870000|2025-01-23 04:17:50|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|42844.2|42824.2|2
1737605920000|2025-01-23 04:18:40|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|1
1737605930000|2025-01-23 04:18:50|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|0
1737605950000|2025-01-23 04:19:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737605990000|2025-01-23 04:19:50|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|42848.3|42828.3|0
1737606030000|2025-01-23 04:20:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737606060000|2025-01-23 04:21:00|42850.1|42830.1|42851.7|42831.7|42851.7|42831.7|42850.1|42830.1|5
1737606090000|2025-01-23 04:21:30|||||||||1
1737606100000|2025-01-23 04:21:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737606110000|2025-01-23 04:21:50|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|2
1737606130000|2025-01-23 04:22:10|42850.8|42830.8|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|1
1737606140000|2025-01-23 04:22:20|42849.2|42829.2|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|0
1737606160000|2025-01-23 04:22:40|42852.6|42832.6|42854.2|42834.2|42854.2|42834.2|42852.6|42832.6|0
1737606210000|2025-01-23 04:23:30|||||||||4
1737606220000|2025-01-23 04:23:40|||||||||1
1737606230000|2025-01-23 04:23:50|||||||||2
1737606240000|2025-01-23 04:24:00|42852.6|42832.6|42851.7|42831.7|42852.6|42832.6|42851.7|42831.7|1
1737606250000|2025-01-23 04:24:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1737606280000|2025-01-23 04:24:40|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1737606290000|2025-01-23 04:24:50|42853.3|42833.3|42854.2|42834.2|42854.2|42834.2|42853.3|42833.3|0
1737606300000|2025-01-23 04:25:00|||||||||4
1737606340000|2025-01-23 04:25:40|42851.7|42831.7|42854.2|42834.2|42854.2|42834.2|42851.7|42831.7|4
1737606360000|2025-01-23 04:26:00|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|9
1737606370000|2025-01-23 04:26:10|42858.3|42838.3|42859.2|42839.2|42859.2|42839.2|42858.3|42838.3|2
1737606380000|2025-01-23 04:26:20|42861.7|42841.7|42859.2|42839.2|42861.7|42841.7|42859.2|42839.2|1
1737606410000|2025-01-23 04:26:50|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|2
1737606440000|2025-01-23 04:27:20|||||||||1
1737606470000|2025-01-23 04:27:50|42857.6|42837.6|42859.2|42839.2|42859.2|42839.2|42857.6|42837.6|19
1737606480000|2025-01-23 04:28:00|||||||||2
1737606500000|2025-01-23 04:28:20|||||||||3
1737606560000|2025-01-23 04:29:20|42856|42836|42853.3|42833.3|42856|42836|42853.3|42833.3|2
1737606570000|2025-01-23 04:29:30|42854.2|42834.2|42853.3|42833.3|42854.2|42834.2|42853.3|42833.3|1
1737606610000|2025-01-23 04:30:10|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|42850.8|42830.8|2
1737606630000|2025-01-23 04:30:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1737606670000|2025-01-23 04:31:10|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|1
1737606680000|2025-01-23 04:31:20|42848.3|42828.3|42849.2|42829.2|42849.2|42829.2|42848.3|42828.3|0
1737606690000|2025-01-23 04:31:30|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|42850.1|42830.1|2
1737606700000|2025-01-23 04:31:40|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|0
1737606710000|2025-01-23 04:31:50|42854.2|42834.2|42852.6|42832.6|42854.2|42834.2|42852.6|42832.6|5
1737606720000|2025-01-23 04:32:00|42851.7|42831.7|42850.1|42830.1|42851.7|42831.7|42850.1|42830.1|0
1737606750000|2025-01-23 04:32:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|5
1737606760000|2025-01-23 04:32:40|42851.7|42831.7|42856.7|42836.7|42856.7|42836.7|42851.7|42831.7|1
1737606780000|2025-01-23 04:33:00|||||||||1
1737606790000|2025-01-23 04:33:10|42854.2|42834.2|42856.7|42836.7|42856.7|42836.7|42854.2|42834.2|2
1737606800000|2025-01-23 04:33:20|42858.3|42838.3|42858.3|42838.3|42859.2|42839.2|42857.6|42837.6|0
1737606810000|2025-01-23 04:33:30|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|42856.7|42836.7|0
1737606830000|2025-01-23 04:33:50|||||||||1
1737606840000|2025-01-23 04:34:00|||||||||1
1737606860000|2025-01-23 04:34:20|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|2
1737606870000|2025-01-23 04:34:30|||||||||2
1737606930000|2025-01-23 04:35:30|42853.3|42833.3|42853.3|42833.3|42853.3|42833.3|42851.7|42831.7|3
1737606950000|2025-01-23 04:35:50|42852.4|42832.4|42849.2|42829.2|42852.4|42832.4|42849.2|42829.2|1
1737606960000|2025-01-23 04:36:00|42847.6|42827.6|42846.7|42826.7|42849.2|42829.2|42846.7|42826.7|0
1737606970000|2025-01-23 04:36:10|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737606980000|2025-01-23 04:36:20|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|42846.7|42826.7|0
1737606990000|2025-01-23 04:36:30|42847.6|42827.6|42849.2|42829.2|42849.2|42829.2|42847.6|42827.6|0
1737607000000|2025-01-23 04:36:40|||||||||1
1737607010000|2025-01-23 04:36:50|42847.6|42827.6|42846.7|42826.7|42847.6|42827.6|42846.7|42826.7|1
1737607080000|2025-01-23 04:38:00|||||||||1
1737607120000|2025-01-23 04:38:40|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|1
1737607200000|2025-01-23 04:40:00|42847.6|42827.6|42849.2|42829.2|42849.2|42829.2|42844.2|42824.2|6
1737607230000|2025-01-23 04:40:30|||||||||2
1737607260000|2025-01-23 04:41:00|||||||||2
1737607300000|2025-01-23 04:41:40|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1737607310000|2025-01-23 04:41:50|42850.1|42830.1|42851.7|42831.7|42851.7|42831.7|42849.2|42829.2|0
1737607320000|2025-01-23 04:42:00|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737607350000|2025-01-23 04:42:30|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|1
1737607360000|2025-01-23 04:42:40|||||||||1
1737607380000|2025-01-23 04:43:00|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737607390000|2025-01-23 04:43:10|42850.1|42830.1|42851.7|42831.7|42851.7|42831.7|42850.1|42830.1|0
1737607410000|2025-01-23 04:43:30|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|42849.2|42829.2|0
1737607430000|2025-01-23 04:43:50|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1737607450000|2025-01-23 04:44:10|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|42854.2|42834.2|0
1737607500000|2025-01-23 04:45:00|42852.7|42832.7|42851.7|42831.7|42852.7|42832.7|42851.7|42831.7|0
1737607520000|2025-01-23 04:45:20|42852.7|42832.7|42854.2|42834.2|42854.2|42834.2|42852.7|42832.7|0
1737607540000|2025-01-23 04:45:40|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|42851.7|42831.7|0
1737607600000|2025-01-23 04:46:40|42850.2|42830.2|42849.2|42829.2|42850.2|42830.2|42849.2|42829.2|0
1737607610000|2025-01-23 04:46:50|42851.7|42831.7|42849.2|42829.2|42851.7|42831.7|42849.2|42829.2|0
1737607620000|2025-01-23 04:47:00|42850.2|42830.2|42851.7|42831.7|42851.7|42831.7|42850.2|42830.2|0
1737607690000|2025-01-23 04:48:10|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|0
1737607750000|2025-01-23 04:49:10|||||||||2
1737607770000|2025-01-23 04:49:30|42855.2|42835.2|42857.7|42837.7|42857.7|42837.7|42855.2|42835.2|7
1737607800000|2025-01-23 04:50:00|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|1
1737607820000|2025-01-23 04:50:20|42860.8|42840.8|42861.8|42841.8|42861.8|42841.8|42860.8|42840.8|1
1737607840000|2025-01-23 04:50:40|||||||||2
1737607880000|2025-01-23 04:51:20|42862.7|42842.7|42862.7|42842.7|42862.7|42842.7|42861.8|42841.8|2
1737607890000|2025-01-23 04:51:30|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|2
1737607900000|2025-01-23 04:51:40|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|1
1737607930000|2025-01-23 04:52:10|42857.7|42837.7|42861.8|42841.8|42861.8|42841.8|42857.7|42837.7|10
1737607990000|2025-01-23 04:53:10|||||||||1
1737608000000|2025-01-23 04:53:20|42864.3|42844.3|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|0
1737608020000|2025-01-23 04:53:40|42862.7|42842.7|42861.8|42841.8|42864.3|42844.3|42861.8|42841.8|0
1737608030000|2025-01-23 04:53:50|42862.7|42842.7|42861.8|42841.8|42862.7|42842.7|42861.8|42841.8|1
1737608060000|2025-01-23 04:54:20|||||||||1
1737608070000|2025-01-23 04:54:30|42859.3|42839.3|42861.8|42841.8|42861.8|42841.8|42859.3|42839.3|0
1737608080000|2025-01-23 04:54:40|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|42860.2|42840.2|0
1737608120000|2025-01-23 04:55:20|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1737608130000|2025-01-23 04:55:30|42864.3|42844.3|42862.7|42842.7|42864.3|42844.3|42860.2|42840.2|0
1737608150000|2025-01-23 04:55:50|42860.2|42840.2|42859.3|42839.3|42860.2|42840.2|42859.3|42839.3|1
1737608160000|2025-01-23 04:56:00|||||||||1
1737608170000|2025-01-23 04:56:10|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|42858.4|42838.4|4
1737608180000|2025-01-23 04:56:20|42856.8|42836.8|42858.4|42838.4|42859.3|42839.3|42856.8|42836.8|2
1737608190000|2025-01-23 04:56:30|42856.8|42836.8|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|2
1737608210000|2025-01-23 04:56:50|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|0
1737608220000|2025-01-23 04:57:00|42857.7|42837.7|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|7
1737608230000|2025-01-23 04:57:10|42854.3|42834.3|42853.4|42833.4|42854.3|42834.3|42853.4|42833.4|1
1737608240000|2025-01-23 04:57:20|42848.4|42828.4|42847.7|42827.7|42849.3|42829.3|42847.7|42827.7|5
1737608250000|2025-01-23 04:57:30|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|2
1737608270000|2025-01-23 04:57:50|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|0
1737608280000|2025-01-23 04:58:00|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|3
1737608310000|2025-01-23 04:58:30|42846.8|42826.8|42849.3|42829.3|42849.3|42829.3|42846.8|42826.8|1
1737608320000|2025-01-23 04:58:40|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|42846.8|42826.8|0
1737608330000|2025-01-23 04:58:50|42847.7|42827.7|42847.7|42827.7|42849.3|42829.3|42847.7|42827.7|1
1737608340000|2025-01-23 04:59:00|42844.3|42824.3|42846.8|42826.8|42846.8|42826.8|42844.3|42824.3|3
1737608350000|2025-01-23 04:59:10|42847.7|42827.7|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|3
1737608360000|2025-01-23 04:59:20|42851.8|42831.8|42856.8|42836.8|42856.8|42836.8|42851.8|42831.8|0
1737608390000|2025-01-23 04:59:50|42859.3|42839.3|42857.7|42837.7|42859.3|42839.3|42856.8|42836.8|1
1737608400000|2025-01-23 05:00:00|42859.3|42839.3|42861.8|42841.8|42861.8|42841.8|42859.3|42839.3|3
1737608410000|2025-01-23 05:00:10|42859.3|42839.3|42856.8|42836.8|42859.3|42839.3|42854.3|42834.3|2
1737608440000|2025-01-23 05:00:40|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1737608460000|2025-01-23 05:01:00|42860.2|42840.2|42861.8|42841.8|42864.3|42844.3|42860.2|42840.2|2
1737608470000|2025-01-23 05:01:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42861.8|42841.8|1
1737608480000|2025-01-23 05:01:20|42865.2|42845.2|42866.8|42846.8|42866.8|42846.8|42865.2|42845.2|0
1737608500000|2025-01-23 05:01:40|42864.3|42844.3|42859.3|42839.3|42864.3|42844.3|42859.3|42839.3|5
1737608510000|2025-01-23 05:01:50|||||||||1
1737608530000|2025-01-23 05:02:10|42858.4|42838.4|42856.8|42836.8|42858.4|42838.4|42856.8|42836.8|4
1737608540000|2025-01-23 05:02:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1737608550000|2025-01-23 05:02:30|42858.4|42838.4|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|1
1737608570000|2025-01-23 05:02:50|42856.8|42836.8|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|1
1737608580000|2025-01-23 05:03:00|42857.7|42837.7|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|0
1737608590000|2025-01-23 05:03:10|||||||||2
1737608620000|2025-01-23 05:03:40|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1737608630000|2025-01-23 05:03:50|42857.7|42837.7|42859.3|42839.3|42859.3|42839.3|42857.7|42837.7|0
1737608640000|2025-01-23 05:04:00|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|2
1737608650000|2025-01-23 05:04:10|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|2
1737608670000|2025-01-23 05:04:30|||||||||1
1737608690000|2025-01-23 05:04:50|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1737608720000|2025-01-23 05:05:20|||||||||1
1737608730000|2025-01-23 05:05:30|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|3
1737608750000|2025-01-23 05:05:50|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|1
1737608760000|2025-01-23 05:06:00|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|42855.9|42835.9|0
1737608770000|2025-01-23 05:06:10|42858.4|42838.4|42859.3|42839.3|42859.3|42839.3|42858.4|42838.4|2
1737608780000|2025-01-23 05:06:20|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|0
1737608790000|2025-01-23 05:06:30|42855.2|42835.2|42853.4|42833.4|42855.2|42835.2|42853.4|42833.4|4
1737608800000|2025-01-23 05:06:40|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|42849.3|42829.3|3
1737608810000|2025-01-23 05:06:50|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|42844.3|42824.3|4
1737608830000|2025-01-23 05:07:10|||||||||4
1737608840000|2025-01-23 05:07:20|42847.5|42827.5|42849.3|42829.3|42849.3|42829.3|42847.5|42827.5|4
1737608860000|2025-01-23 05:07:40|42854.3|42834.3|42856.8|42836.8|42856.8|42836.8|42854.3|42834.3|1
1737608870000|2025-01-23 05:07:50|42858.4|42838.4|42864.3|42844.3|42864.3|42844.3|42858.4|42838.4|0
1737608880000|2025-01-23 05:08:00|42865.9|42845.9|42869.3|42849.3|42869.3|42849.3|42865.9|42845.9|7
1737608890000|2025-01-23 05:08:10|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|42867.7|42847.7|3
1737608910000|2025-01-23 05:08:30|42866.8|42846.8|42865.2|42845.2|42866.8|42846.8|42865.2|42845.2|0
1737608940000|2025-01-23 05:09:00|42866.8|42846.8|42866.8|42846.8|42869.3|42849.3|42866.8|42846.8|2
1737608950000|2025-01-23 05:09:10|42867.7|42847.7|42869.3|42849.3|42869.3|42849.3|42867.7|42847.7|0
1737608970000|2025-01-23 05:09:30|||||||||1
1737608980000|2025-01-23 05:09:40|||||||||1
1737608990000|2025-01-23 05:09:50|42867.7|42847.7|42866.8|42846.8|42869.3|42849.3|42866.8|42846.8|1
1737609000000|2025-01-23 05:10:00|42867.7|42847.7|42869.3|42849.3|42869.3|42849.3|42867.7|42847.7|5
1737609010000|2025-01-23 05:10:10|42870.2|42850.2|42875.2|42855.2|42875.2|42855.2|42869.3|42849.3|20
1737609020000|2025-01-23 05:10:20|42880.2|42860.2|42881.8|42861.8|42881.8|42861.8|42879.3|42859.3|13
1737609030000|2025-01-23 05:10:30|42879.3|42859.3|42877.7|42857.7|42879.3|42859.3|42876.8|42856.8|8
1737609040000|2025-01-23 05:10:40|42879.3|42859.3|42879.3|42859.3|42880.9|42860.9|42876.8|42856.8|1
1737609050000|2025-01-23 05:10:50|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|1
1737609060000|2025-01-23 05:11:00|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|42875.9|42855.9|0
1737609070000|2025-01-23 05:11:10|||||||||1
1737609080000|2025-01-23 05:11:20|42874.3|42854.3|42871.8|42851.8|42874.3|42854.3|42871.8|42851.8|0
1737609090000|2025-01-23 05:11:30|42869.3|42849.3|42866.8|42846.8|42869.3|42849.3|42866.8|42846.8|0
1737609100000|2025-01-23 05:11:40|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|0
1737609110000|2025-01-23 05:11:50|42865.2|42845.2|42866.8|42846.8|42866.8|42846.8|42864.3|42844.3|1
1737609120000|2025-01-23 05:12:00|42863.6|42843.6|42861.8|42841.8|42863.6|42843.6|42861.8|42841.8|3
1737609130000|2025-01-23 05:12:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1737609140000|2025-01-23 05:12:20|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|42861.8|42841.8|0
1737609180000|2025-01-23 05:13:00|||||||||2
1737609200000|2025-01-23 05:13:20|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|42864.3|42844.3|3
1737609210000|2025-01-23 05:13:30|42866.8|42846.8|42871.8|42851.8|42871.8|42851.8|42866.8|42846.8|1
1737609220000|2025-01-23 05:13:40|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|42872.7|42852.7|0
1737609230000|2025-01-23 05:13:50|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|2
1737609240000|2025-01-23 05:14:00|42879.3|42859.3|42875.9|42855.9|42879.3|42859.3|42874.3|42854.3|1
1737609250000|2025-01-23 05:14:10|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|0
1737609270000|2025-01-23 05:14:30|42879.3|42859.3|42879.3|42859.3|42879.3|42859.3|42878.4|42858.4|1
1737609280000|2025-01-23 05:14:40|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|42881.8|42861.8|0
1737609290000|2025-01-23 05:14:50|42882.7|42862.7|42884.3|42864.3|42884.3|42864.3|42882.7|42862.7|1
1737609300000|2025-01-23 05:15:00|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|42882.7|42862.7|0
1737609310000|2025-01-23 05:15:10|42884.3|42864.3|42877.7|42857.7|42884.3|42864.3|42876.8|42856.8|1
1737609320000|2025-01-23 05:15:20|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|42876.8|42856.8|0
1737609340000|2025-01-23 05:15:40|42874.3|42854.3|42871.8|42851.8|42874.3|42854.3|42871.8|42851.8|5
1737609360000|2025-01-23 05:16:00|||||||||4
1737609370000|2025-01-23 05:16:10|42870.9|42850.9|42869.3|42849.3|42870.9|42850.9|42869.3|42849.3|0
1737609380000|2025-01-23 05:16:20|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|42874.3|42854.3|1
1737609410000|2025-01-23 05:16:50|42872.7|42852.7|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|2
1737609420000|2025-01-23 05:17:00|42871.8|42851.8|42874.3|42854.3|42874.3|42854.3|42871.8|42851.8|0
1737609430000|2025-01-23 05:17:10|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|42871.8|42851.8|0
1737609440000|2025-01-23 05:17:20|42870.9|42850.9|42869.3|42849.3|42870.9|42850.9|42869.3|42849.3|0
1737609470000|2025-01-23 05:17:50|42867.7|42847.7|42861.8|42841.8|42867.7|42847.7|42861.8|42841.8|1
1737609540000|2025-01-23 05:19:00|||||||||1
1737609550000|2025-01-23 05:19:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|2
1737609580000|2025-01-23 05:19:40|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|3
1737609590000|2025-01-23 05:19:50|42860|42840|42861.8|42841.8|42861.8|42841.8|42860|42840|6
1737609600000|2025-01-23 05:20:00|42860.3|42840.3|42864.3|42844.3|42864.3|42844.3|42859.3|42839.3|2
1737609610000|2025-01-23 05:20:10|42863.4|42843.4|42859.3|42839.3|42863.4|42843.4|42859.3|42839.3|0
1737609640000|2025-01-23 05:20:40|42858.4|42838.4|42859.3|42839.3|42859.3|42839.3|42858.4|42838.4|0
1737609670000|2025-01-23 05:21:10|42858.4|42838.4|42856.8|42836.8|42858.4|42838.4|42856.8|42836.8|4
1737609680000|2025-01-23 05:21:20|42857.8|42837.8|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|0
1737609690000|2025-01-23 05:21:30|42857.8|42837.8|42859.3|42839.3|42859.3|42839.3|42857.8|42837.8|0
1737609720000|2025-01-23 05:22:00|42858.4|42838.4|42856.8|42836.8|42858.4|42838.4|42856.8|42836.8|1
1737609740000|2025-01-23 05:22:20|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|42854.3|42834.3|0
1737609760000|2025-01-23 05:22:40|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|42856.8|42836.8|0
1737609770000|2025-01-23 05:22:50|42855.9|42835.9|42854.3|42834.3|42855.9|42835.9|42854.3|42834.3|0
1737609780000|2025-01-23 05:23:00|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|0
1737609800000|2025-01-23 05:23:20|42859.4|42839.4|42861.9|42841.9|42861.9|42841.9|42859.4|42839.4|4
1737609810000|2025-01-23 05:23:30|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|0
1737609820000|2025-01-23 05:23:40|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1737609830000|2025-01-23 05:23:50|42860.9|42840.9|42859.4|42839.4|42860.9|42840.9|42859.4|42839.4|0
1737609840000|2025-01-23 05:24:00|42861.9|42841.9|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|0
1737609890000|2025-01-23 05:24:50|42858.4|42838.4|42854.4|42834.4|42858.4|42838.4|42854.4|42834.4|10
1737609900000|2025-01-23 05:25:00|42851.9|42831.9|42851.9|42831.9|42854.4|42834.4|42851.9|42831.9|0
1737609910000|2025-01-23 05:25:10|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|42849.4|42829.4|3
1737609920000|2025-01-23 05:25:20|42844.4|42824.4|42840.9|42820.9|42844.4|42824.4|42840.9|42820.9|5
1737609930000|2025-01-23 05:25:30|42838.4|42818.4|42840.9|42820.9|42840.9|42820.9|42838.4|42818.4|0
1737609950000|2025-01-23 05:25:50|42841.9|42821.9|42843.4|42823.4|42843.4|42823.4|42841.9|42821.9|3
1737609960000|2025-01-23 05:26:00|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|6
1737609970000|2025-01-23 05:26:10|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|42838.4|42818.4|5
1737609980000|2025-01-23 05:26:20|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|0
1737609990000|2025-01-23 05:26:30|42838.4|42818.4|42838.5|42818.5|42838.5|42818.5|42838.4|42818.4|1
1737610000000|2025-01-23 05:26:40|42839.4|42819.4|42838.5|42818.5|42839.4|42819.4|42838.5|42818.5|0
1737610010000|2025-01-23 05:26:50|42837.5|42817.5|42838.5|42818.5|42838.5|42818.5|42837.5|42817.5|1
1737610020000|2025-01-23 05:27:00|42837.5|42817.5|42831.9|42811.9|42837.5|42817.5|42831.9|42811.9|3
1737610030000|2025-01-23 05:27:10|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|42829.4|42809.4|0
1737610040000|2025-01-23 05:27:20|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|2
1737610050000|2025-01-23 05:27:30|42826.9|42806.9|42829.4|42809.4|42829.4|42809.4|42826|42806|0
1737610060000|2025-01-23 05:27:40|42828.5|42808.5|42824.4|42804.4|42828.5|42808.5|42824.4|42804.4|0
1737610070000|2025-01-23 05:27:50|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|0
1737610080000|2025-01-23 05:28:00|42825.3|42805.3|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|5
1737610090000|2025-01-23 05:28:10|42824.4|42804.4|42826.9|42806.9|42829.4|42809.4|42824.4|42804.4|11
1737610100000|2025-01-23 05:28:20|42829.4|42809.4|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|6
1737610110000|2025-01-23 05:28:30|42835.3|42815.3|42834.4|42814.4|42836.9|42816.9|42834.4|42814.4|8
1737610120000|2025-01-23 05:28:40|42831.9|42811.9|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|0
1737610130000|2025-01-23 05:28:50|42835.3|42815.3|42836.9|42816.9|42836.9|42816.9|42835.3|42815.3|0
1737610140000|2025-01-23 05:29:00|42831.9|42811.9|42831.9|42811.9|42836.9|42816.9|42831.9|42811.9|2
1737610150000|2025-01-23 05:29:10|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|42833.7|42813.7|0
1737610160000|2025-01-23 05:29:20|42837.8|42817.8|42834.4|42814.4|42837.8|42817.8|42834.4|42814.4|2
1737610170000|2025-01-23 05:29:30|42833.5|42813.5|42831.9|42811.9|42833.5|42813.5|42831.9|42811.9|0
1737610190000|2025-01-23 05:29:50|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|1
1737610200000|2025-01-23 05:30:00|42836.9|42816.9|42826.9|42806.9|42836.9|42816.9|42826.9|42806.9|15
1737610210000|2025-01-23 05:30:10|42824.4|42804.4|42824.4|42804.4|42824.4|42804.4|42819.4|42799.4|5
1737610220000|2025-01-23 05:30:20|42821.9|42801.9|42834.4|42814.4|42834.4|42814.4|42821.9|42801.9|2
1737610230000|2025-01-23 05:30:30|42832.8|42812.8|42834.4|42814.4|42836.9|42816.9|42831.9|42811.9|0
1737610240000|2025-01-23 05:30:40|42831.9|42811.9|42827.8|42807.8|42831.9|42811.9|42826.9|42806.9|2
1737610250000|2025-01-23 05:30:50|42830.3|42810.3|42835.3|42815.3|42835.3|42815.3|42830.3|42810.3|1
1737610260000|2025-01-23 05:31:00|42834.4|42814.4|42831.9|42811.9|42835.3|42815.3|42829.4|42809.4|0
1737610270000|2025-01-23 05:31:10|42832.8|42812.8|42844.4|42824.4|42844.4|42824.4|42831.9|42811.9|11
1737610280000|2025-01-23 05:31:20|42843.5|42823.5|42841.9|42821.9|42843.5|42823.5|42841|42821|2
1737610290000|2025-01-23 05:31:30|42840.3|42820.3|42836.9|42816.9|42841.9|42821.9|42836|42816|2
1737610300000|2025-01-23 05:31:40|42838.5|42818.5|42834.4|42814.4|42838.5|42818.5|42834.4|42814.4|3
1737610310000|2025-01-23 05:31:50|42831.9|42811.9|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|3
1737610320000|2025-01-23 05:32:00|42830.3|42810.3|42834.4|42814.4|42836|42816|42830.3|42810.3|0
1737610340000|2025-01-23 05:32:20|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|0
1737610350000|2025-01-23 05:32:30|42836|42816|42834.4|42814.4|42836|42816|42834.4|42814.4|4
1737610360000|2025-01-23 05:32:40|42833.5|42813.5|42836.9|42816.9|42836.9|42816.9|42831.9|42811.9|3
1737610380000|2025-01-23 05:33:00|42837.8|42817.8|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|9
1737610390000|2025-01-23 05:33:10|42840.3|42820.3|42842.8|42822.8|42842.8|42822.8|42840.3|42820.3|1
1737610400000|2025-01-23 05:33:20|42840.3|42820.3|42839.4|42819.4|42840.3|42820.3|42839.4|42819.4|0
1737610410000|2025-01-23 05:33:30|42841|42821|42841.9|42821.9|42844.4|42824.4|42839.4|42819.4|2
1737610420000|2025-01-23 05:33:40|42843.5|42823.5|42844.4|42824.4|42844.4|42824.4|42841.9|42821.9|2
1737610430000|2025-01-23 05:33:50|42851.9|42831.9|42854.4|42834.4|42854.4|42834.4|42851.9|42831.9|1
1737610440000|2025-01-23 05:34:00|42856.9|42836.9|42856.9|42836.9|42859.4|42839.4|42856.9|42836.9|0
1737610450000|2025-01-23 05:34:10|42857.8|42837.8|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|0
1737610470000|2025-01-23 05:34:30|42856.9|42836.9|42859.4|42839.4|42859.4|42839.4|42856.9|42836.9|0
1737610480000|2025-01-23 05:34:40|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|3
1737610500000|2025-01-23 05:35:00|42858.7|42838.7|42861.9|42841.9|42862.8|42842.8|42856.9|42836.9|0
1737610510000|2025-01-23 05:35:10|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|2
1737610520000|2025-01-23 05:35:20|42869.4|42849.4|42869.4|42849.4|42869.4|42849.4|42866.9|42846.9|4
1737610530000|2025-01-23 05:35:30|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|1
1737610540000|2025-01-23 05:35:40|42866|42846|42866.9|42846.9|42866.9|42846.9|42863.5|42843.5|6
1737610550000|2025-01-23 05:35:50|42861.9|42841.9|42866.9|42846.9|42866.9|42846.9|42861.9|42841.9|1
1737610560000|2025-01-23 05:36:00|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|1
1737610570000|2025-01-23 05:36:10|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|2
1737610580000|2025-01-23 05:36:20|42866|42846|42861.9|42841.9|42866|42846|42861.9|42841.9|1
1737610590000|2025-01-23 05:36:30|42864.4|42844.4|42861.9|42841.9|42864.4|42844.4|42861.9|42841.9|0
1737610600000|2025-01-23 05:36:40|42861|42841|42855.3|42835.3|42861|42841|42854.4|42834.4|15
1737610610000|2025-01-23 05:36:50|42857.8|42837.8|42859.4|42839.4|42859.4|42839.4|42855.3|42835.3|3
1737610620000|2025-01-23 05:37:00|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1737610630000|2025-01-23 05:37:10|42859.4|42839.4|42859.4|42839.4|42861.9|42841.9|42858.5|42838.5|9
1737610640000|2025-01-23 05:37:20|42857.8|42837.8|42854.4|42834.4|42857.8|42837.8|42854.4|42834.4|0
1737610650000|2025-01-23 05:37:30|42851.9|42831.9|42854.4|42834.4|42856.9|42836.9|42851.9|42831.9|2
1737610660000|2025-01-23 05:37:40|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|2
1737610680000|2025-01-23 05:38:00|42858.5|42838.5|42861.9|42841.9|42861.9|42841.9|42858.5|42838.5|0
1737610690000|2025-01-23 05:38:10|42861|42841|42861|42841|42861.9|42841.9|42859.4|42839.4|0
1737610700000|2025-01-23 05:38:20|42860.3|42840.3|42861.9|42841.9|42861.9|42841.9|42860.3|42840.3|0
1737610710000|2025-01-23 05:38:30|42863.5|42843.5|42864.4|42844.4|42864.4|42844.4|42863.5|42843.5|0
1737610720000|2025-01-23 05:38:40|42862.8|42842.8|42859.4|42839.4|42862.8|42842.8|42859.4|42839.4|2
1737610730000|2025-01-23 05:38:50|42860.3|42840.3|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|0
1737610740000|2025-01-23 05:39:00|42860.3|42840.3|42861.9|42841.9|42861.9|42841.9|42859.4|42839.4|0
1737610750000|2025-01-23 05:39:10|42863.5|42843.5|42864.4|42844.4|42865.3|42845.3|42863.5|42843.5|2
1737610770000|2025-01-23 05:39:30|42866|42846|42864.4|42844.4|42866|42846|42864.4|42844.4|2
1737610780000|2025-01-23 05:39:40|42866.9|42846.9|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|0
1737610790000|2025-01-23 05:39:50|42865.3|42845.3|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|3
1737610800000|2025-01-23 05:40:00|42869.4|42849.4|42866.9|42846.9|42869.4|42849.4|42864.4|42844.4|0
1737610810000|2025-01-23 05:40:10|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|1
1737610820000|2025-01-23 05:40:20|42864.4|42844.4|42864.4|42844.4|42866.9|42846.9|42864.4|42844.4|0
1737610850000|2025-01-23 05:40:50|||||||||1
1737610860000|2025-01-23 05:41:00|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|0
1737610870000|2025-01-23 05:41:10|42861|42841|42856.9|42836.9|42861|42841|42856.9|42836.9|2
1737610880000|2025-01-23 05:41:20|42858.5|42838.5|42855.3|42835.3|42859.4|42839.4|42854.4|42834.4|0
1737610890000|2025-01-23 05:41:30|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|42856.9|42836.9|0
1737610900000|2025-01-23 05:41:40|42857.8|42837.8|42861.9|42841.9|42861.9|42841.9|42857.8|42837.8|0
1737610910000|2025-01-23 05:41:50|42864.4|42844.4|42866.9|42846.9|42866.9|42846.9|42864.4|42844.4|1
1737610920000|2025-01-23 05:42:00|42868.5|42848.5|42864.4|42844.4|42869.4|42849.4|42864.4|42844.4|1
1737610930000|2025-01-23 05:42:10|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|1
1737610940000|2025-01-23 05:42:20|42860.3|42840.3|42859.4|42839.4|42860.3|42840.3|42859.4|42839.4|0
1737610950000|2025-01-23 05:42:30|42860.3|42840.3|42858.5|42838.5|42861.9|42841.9|42858.5|42838.5|0
1737610960000|2025-01-23 05:42:40|42856.9|42836.9|42859.4|42839.4|42861.9|42841.9|42856.9|42836.9|0
1737610970000|2025-01-23 05:42:50|42861.9|42841.9|42856.9|42836.9|42861.9|42841.9|42856.9|42836.9|0
1737610980000|2025-01-23 05:43:00|42856|42836|42854.4|42834.4|42856|42836|42854.4|42834.4|0
1737610990000|2025-01-23 05:43:10|||||||||9
1737611000000|2025-01-23 05:43:20|||||||||2
1737611010000|2025-01-23 05:43:30|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|42851.9|42831.9|0
1737611020000|2025-01-23 05:43:40|42851|42831|42851.9|42831.9|42854.4|42834.4|42849.4|42829.4|2
1737611030000|2025-01-23 05:43:50|42851|42831|42849.4|42829.4|42851|42831|42849.4|42829.4|1
1737611040000|2025-01-23 05:44:00|42844.4|42824.4|42839.4|42819.4|42844.4|42824.4|42839.4|42819.4|21
1737611050000|2025-01-23 05:44:10|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|42838.5|42818.5|1
1737611060000|2025-01-23 05:44:20|42839.4|42819.4|42831.9|42811.9|42839.4|42819.4|42831.9|42811.9|2
1737611070000|2025-01-23 05:44:30|42831|42811|42828.5|42808.5|42831|42811|42828.5|42808.5|1
1737611080000|2025-01-23 05:44:40|42829.4|42809.4|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|4
1737611090000|2025-01-23 05:44:50|42829.4|42809.4|42829.4|42809.4|42831|42811|42829.4|42809.4|4
1737611100000|2025-01-23 05:45:00|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831|42811|6
1737611110000|2025-01-23 05:45:10|42829.4|42809.4|42834.4|42814.4|42834.4|42814.4|42829.4|42809.4|1
1737611120000|2025-01-23 05:45:20|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|0
1737611140000|2025-01-23 05:45:40|||||||||3
1737611150000|2025-01-23 05:45:50|42835.3|42815.3|42836.9|42816.9|42836.9|42816.9|42835.3|42815.3|0
1737611160000|2025-01-23 05:46:00|42836|42816|42834.4|42814.4|42836|42816|42834.4|42814.4|2
1737611170000|2025-01-23 05:46:10|42833.5|42813.5|42831.9|42811.9|42833.5|42813.5|42829.4|42809.4|2
1737611180000|2025-01-23 05:46:20|42833.5|42813.5|42829.4|42809.4|42833.5|42813.5|42829.4|42809.4|0
1737611200000|2025-01-23 05:46:40|42828.5|42808.5|42829.4|42809.4|42829.4|42809.4|42828.5|42808.5|1
1737611210000|2025-01-23 05:46:50|42833.5|42813.5|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|4
1737611220000|2025-01-23 05:47:00|42831.9|42811.9|42829.4|42809.4|42831.9|42811.9|42829.4|42809.4|0
1737611230000|2025-01-23 05:47:10|||||||||1
1737611240000|2025-01-23 05:47:20|42828.5|42808.5|42829.4|42809.4|42829.4|42809.4|42828.5|42808.5|1
1737611250000|2025-01-23 05:47:30|||||||||2
1737611270000|2025-01-23 05:47:50|42832.6|42812.6|42829.4|42809.4|42833.5|42813.5|42829.4|42809.4|2
1737611280000|2025-01-23 05:48:00|||||||||3
1737611290000|2025-01-23 05:48:10|||||||||1
1737611300000|2025-01-23 05:48:20|42826|42806|42826|42806|42826|42806|42826|42806|1
1737611310000|2025-01-23 05:48:30|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|42828.5|42808.5|2
1737611320000|2025-01-23 05:48:40|42826|42806|42826|42806|42826|42806|42826|42806|0
1737611340000|2025-01-23 05:49:00|42828.5|42808.5|42828.5|42808.5|42829.4|42809.4|42828.5|42808.5|3
1737611350000|2025-01-23 05:49:10|42829.4|42809.4|42831|42811|42831|42811|42828.5|42808.5|0
1737611360000|2025-01-23 05:49:20|42826.9|42806.9|42826|42806|42826.9|42806.9|42826|42806|2
1737611370000|2025-01-23 05:49:30|42827.6|42807.6|42827.6|42807.6|42828.5|42808.5|42827.6|42807.6|2
1737611380000|2025-01-23 05:49:40|42828.5|42808.5|42826.9|42806.9|42829.4|42809.4|42826.9|42806.9|2
1737611390000|2025-01-23 05:49:50|42824.4|42804.4|42826.9|42806.9|42826.9|42806.9|42824.4|42804.4|0
1737611400000|2025-01-23 05:50:00|42826|42806|42824.4|42804.4|42826|42806|42824.4|42804.4|0
1737611410000|2025-01-23 05:50:10|42826.9|42806.9|42826.9|42806.9|42829.4|42809.4|42824.4|42804.4|0
1737611420000|2025-01-23 05:50:20|42827.8|42807.8|42829.4|42809.4|42831.9|42811.9|42826.9|42806.9|0
1737611430000|2025-01-23 05:50:30|42826.9|42806.9|42824.4|42804.4|42829.4|42809.4|42824.4|42804.4|2
1737611450000|2025-01-23 05:50:50|42829.4|42809.4|42841|42821|42841.9|42821.9|42829.4|42809.4|11
1737611460000|2025-01-23 05:51:00|42840.1|42820.1|42838.5|42818.5|42841|42821|42838.5|42818.5|3
1737611470000|2025-01-23 05:51:10|42836|42816|42836|42816|42836|42816|42836|42816|0
1737611480000|2025-01-23 05:51:20|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|42836.9|42816.9|2
1737611490000|2025-01-23 05:51:30|42837.8|42817.8|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|5
1737611500000|2025-01-23 05:51:40|42841|42821|42836.9|42816.9|42841.9|42821.9|42836.9|42816.9|4
1737611510000|2025-01-23 05:51:50|42841|42821|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|0
1737611520000|2025-01-23 05:52:00|42839.4|42819.4|42839.4|42819.4|42841.9|42821.9|42839.4|42819.4|0
1737611530000|2025-01-23 05:52:10|42838.5|42818.5|42841.9|42821.9|42841.9|42821.9|42838.5|42818.5|3
1737611550000|2025-01-23 05:52:30|42844.4|42824.4|42841.9|42821.9|42844.4|42824.4|42841.9|42821.9|0
1737611570000|2025-01-23 05:52:50|42841|42821|42839.4|42819.4|42841|42821|42839.4|42819.4|0
1737611580000|2025-01-23 05:53:00|42836.9|42816.9|42836.9|42816.9|42839.4|42819.4|42836.9|42816.9|2
1737611590000|2025-01-23 05:53:10|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|42834.4|42814.4|1
1737611610000|2025-01-23 05:53:30|||||||||1
1737611620000|2025-01-23 05:53:40|42831.9|42811.9|42831.9|42811.9|42831.9|42811.9|42829.4|42809.4|3
1737611640000|2025-01-23 05:54:00|42832.8|42812.8|42834.4|42814.4|42834.4|42814.4|42832.8|42812.8|2
1737611650000|2025-01-23 05:54:10|42836.9|42816.9|42841.9|42821.9|42841.9|42821.9|42836.9|42816.9|1
1737611660000|2025-01-23 05:54:20|42839.4|42819.4|42839.4|42819.4|42841.9|42821.9|42839.4|42819.4|0
1737611670000|2025-01-23 05:54:30|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42839.4|42819.4|0
1737611680000|2025-01-23 05:54:40|42839.4|42819.4|42839.4|42819.4|42841.9|42821.9|42839.4|42819.4|0
1737611690000|2025-01-23 05:54:50|42844.4|42824.4|42841.9|42821.9|42844.4|42824.4|42841.9|42821.9|2
1737611700000|2025-01-23 05:55:00|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|42839.4|42819.4|0
1737611710000|2025-01-23 05:55:10|42838.5|42818.5|42836.9|42816.9|42838.5|42818.5|42836.9|42816.9|0
1737611720000|2025-01-23 05:55:20|||||||||3
1737611730000|2025-01-23 05:55:30|42839.4|42819.4|42836.9|42816.9|42839.4|42819.4|42836.9|42816.9|0
1737611740000|2025-01-23 05:55:40|42839.4|42819.4|42834.4|42814.4|42839.4|42819.4|42834.4|42814.4|0
1737611750000|2025-01-23 05:55:50|42831.9|42811.9|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|0
1737611760000|2025-01-23 05:56:00|42834.4|42814.4|42831.9|42811.9|42834.4|42814.4|42831.9|42811.9|0
1737611790000|2025-01-23 05:56:30|42831|42811|42829.4|42809.4|42831.9|42811.9|42829.4|42809.4|2
1737611800000|2025-01-23 05:56:40|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|42826.9|42806.9|1
1737611820000|2025-01-23 05:57:00|42825.4|42805.4|42830.4|42810.4|42830.4|42810.4|42825.4|42805.4|3
1737611830000|2025-01-23 05:57:10|42831.9|42811.9|42834.4|42814.4|42834.4|42814.4|42831.9|42811.9|0
1737611840000|2025-01-23 05:57:20|42836.9|42816.9|42839.4|42819.4|42839.4|42819.4|42836.9|42816.9|0
1737611850000|2025-01-23 05:57:30|42840.4|42820.4|42841.9|42821.9|42844.4|42824.4|42840.4|42820.4|0
1737611860000|2025-01-23 05:57:40|42842.9|42822.9|42842|42822|42844.5|42824.5|42842|42822|0
1737611870000|2025-01-23 05:57:50|||||||||6
1737611880000|2025-01-23 05:58:00|42841|42821|42832|42812|42841|42821|42827|42807|4
1737611900000|2025-01-23 05:58:20|||||||||2
1737611910000|2025-01-23 05:58:30|42834.5|42814.5|42832|42812|42834.5|42814.5|42832|42812|0
1737611930000|2025-01-23 05:58:50|42832.9|42812.9|42834.5|42814.5|42834.5|42814.5|42832.9|42812.9|0
1737611940000|2025-01-23 05:59:00|42832|42812|42832|42812|42832|42812|42832|42812|3
1737611950000|2025-01-23 05:59:10|42829.5|42809.5|42827|42807|42829.5|42809.5|42827|42807|0
1737611960000|2025-01-23 05:59:20|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42827|42807|5
1737612000000|2025-01-23 06:00:00|||||||||1
1737612010000|2025-01-23 06:00:10|42827|42807|42827|42807|42829.5|42809.5|42827|42807|0
1737612020000|2025-01-23 06:00:20|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|42829.5|42809.5|0
1737612030000|2025-01-23 06:00:30|42832|42812|42833.5|42813.5|42834.5|42814.5|42832|42812|7
1737612040000|2025-01-23 06:00:40|42832.9|42812.9|42839.5|42819.5|42839.5|42819.5|42832.9|42812.9|2
1737612050000|2025-01-23 06:00:50|42841.3|42821.3|42842|42822|42847|42827|42841.3|42821.3|0
1737612060000|2025-01-23 06:01:00|42844.5|42824.5|42857|42837|42859.5|42839.5|42844.5|42824.5|5
1737612070000|2025-01-23 06:01:10|42859.5|42839.5|42862.9|42842.9|42862.9|42842.9|42854.5|42834.5|5
1737612080000|2025-01-23 06:01:20|42865.4|42845.4|42864.5|42844.5|42865.4|42845.4|42864.5|42844.5|1
1737612090000|2025-01-23 06:01:30|42869.5|42849.5|42863.6|42843.6|42869.5|42849.5|42863.6|42843.6|9
1737612110000|2025-01-23 06:01:50|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42862|42842|2
1737612120000|2025-01-23 06:02:00|42867|42847|42869.5|42849.5|42869.5|42849.5|42867|42847|2
1737612130000|2025-01-23 06:02:10|42871.1|42851.1|42872|42852|42872|42852|42871.1|42851.1|0
1737612140000|2025-01-23 06:02:20|42871.1|42851.1|42869.5|42849.5|42872|42852|42869.5|42849.5|0
1737612150000|2025-01-23 06:02:30|42871.1|42851.1|42872|42852|42872|42852|42869.5|42849.5|1
1737612160000|2025-01-23 06:02:40|42870.4|42850.4|42869.5|42849.5|42872|42852|42869.5|42849.5|1
1737612170000|2025-01-23 06:02:50|42872|42852|42872|42852|42872|42852|42869.5|42849.5|1
1737612180000|2025-01-23 06:03:00|42869.5|42849.5|42864.5|42844.5|42869.5|42849.5|42864.5|42844.5|3
1737612190000|2025-01-23 06:03:10|42862.9|42842.9|42862|42842|42862.9|42842.9|42862|42842|0
1737612200000|2025-01-23 06:03:20|42861.1|42841.1|42862|42842|42862|42842|42861.1|42841.1|0
1737612210000|2025-01-23 06:03:30|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|42864.5|42844.5|0
1737612230000|2025-01-23 06:03:50|42863.6|42843.6|42864.5|42844.5|42867|42847|42862|42842|0
1737612240000|2025-01-23 06:04:00|42862|42842|42859.5|42839.5|42862|42842|42859.5|42839.5|1
1737612250000|2025-01-23 06:04:10|42858.6|42838.6|42854.5|42834.5|42858.6|42838.6|42854.5|42834.5|0
1737612260000|2025-01-23 06:04:20|42853.6|42833.6|42852|42832|42853.6|42833.6|42852|42832|0
1737612270000|2025-01-23 06:04:30|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|2
1737612280000|2025-01-23 06:04:40|42847.9|42827.9|42847.9|42827.9|42849.5|42829.5|42847|42827|0
1737612290000|2025-01-23 06:04:50|42847|42827|42847|42827|42847|42827|42844.5|42824.5|0
1737612300000|2025-01-23 06:05:00|42845.4|42825.4|42849.5|42829.5|42849.5|42829.5|42844.5|42824.5|0
1737612310000|2025-01-23 06:05:10|42852|42832|42859.5|42839.5|42859.5|42839.5|42852|42832|0
1737612320000|2025-01-23 06:05:20|42857|42837|42860.4|42840.4|42860.4|42840.4|42857|42837|0
1737612330000|2025-01-23 06:05:30|42862|42842|42869.5|42849.5|42869.5|42849.5|42862|42842|1
1737612340000|2025-01-23 06:05:40|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|42870.4|42850.4|0
1737612350000|2025-01-23 06:05:50|42872|42852|42872|42852|42872|42852|42872|42852|1
1737612360000|2025-01-23 06:06:00|42869.5|42849.5|42869.5|42849.5|42869.5|42849.5|42867.9|42847.9|5
1737612370000|2025-01-23 06:06:10|||||||||1
1737612380000|2025-01-23 06:06:20|||||||||1
1737612390000|2025-01-23 06:06:30|42867|42847|42864.5|42844.5|42867|42847|42864.5|42844.5|5
1737612400000|2025-01-23 06:06:40|42863.6|42843.6|42862|42842|42864.5|42844.5|42862|42842|6
1737612410000|2025-01-23 06:06:50|42869.5|42849.5|42872|42852|42872|42852|42869.5|42849.5|27
1737612420000|2025-01-23 06:07:00|42872.9|42852.9|42872|42852|42872.9|42852.9|42869.5|42849.5|1
1737612430000|2025-01-23 06:07:10|42871.1|42851.1|42863.6|42843.6|42871.1|42851.1|42863.6|42843.6|2
1737612440000|2025-01-23 06:07:20|42861.1|42841.1|42859.5|42839.5|42861.1|42841.1|42857|42837|1
1737612460000|2025-01-23 06:07:40|42862|42842|42862|42842|42864.5|42844.5|42862|42842|5
1737612470000|2025-01-23 06:07:50|42862.9|42842.9|42863.8|42843.8|42863.8|42843.8|42862.9|42842.9|1
1737612480000|2025-01-23 06:08:00|42867|42847|42867|42847|42867|42847|42862|42842|2
1737612490000|2025-01-23 06:08:10|42866.1|42846.1|42862|42842|42866.1|42846.1|42862|42842|0
1737612500000|2025-01-23 06:08:20|42859.5|42839.5|42852|42832|42859.5|42839.5|42852|42832|8
1737612510000|2025-01-23 06:08:30|||||||||4
1737612520000|2025-01-23 06:08:40|42852.9|42832.9|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|2
1737612530000|2025-01-23 06:08:50|42847|42827|42852|42832|42852|42832|42847|42827|2
1737612540000|2025-01-23 06:09:00|42851.1|42831.1|42849.5|42829.5|42852|42832|42847|42827|0
1737612550000|2025-01-23 06:09:10|42850.4|42830.4|42852|42832|42852|42832|42849.5|42829.5|0
1737612560000|2025-01-23 06:09:20|42852.9|42832.9|42854.5|42834.5|42854.5|42834.5|42852.9|42832.9|1
1737612570000|2025-01-23 06:09:30|42857|42837|42854.5|42834.5|42857|42837|42854.5|42834.5|1
1737612580000|2025-01-23 06:09:40|42852|42832|42852|42832|42857|42837|42852|42832|0
1737612610000|2025-01-23 06:10:10|42852.9|42832.9|42852|42832|42854.5|42834.5|42852|42832|0
1737612620000|2025-01-23 06:10:20|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1737612630000|2025-01-23 06:10:30|||||||||2
1737612640000|2025-01-23 06:10:40|42857|42837|42862|42842|42862|42842|42857|42837|0
1737612650000|2025-01-23 06:10:50|42864.5|42844.5|42869.5|42849.5|42872|42852|42864.5|42844.5|0
1737612660000|2025-01-23 06:11:00|42868.6|42848.6|42863.6|42843.6|42868.6|42848.6|42863.6|42843.6|0
1737612670000|2025-01-23 06:11:10|42864.5|42844.5|42862|42842|42864.5|42844.5|42862|42842|0
1737612680000|2025-01-23 06:11:20|42857.9|42837.9|42857|42837|42857.9|42837.9|42857|42837|0
1737612690000|2025-01-23 06:11:30|42857.9|42837.9|42862|42842|42862|42842|42857.9|42837.9|0
1737612700000|2025-01-23 06:11:40|42860.4|42840.4|42862|42842|42862|42842|42857|42837|0
1737612710000|2025-01-23 06:11:50|42861.1|42841.1|42861.1|42841.1|42862|42842|42861.1|42841.1|0
1737612720000|2025-01-23 06:12:00|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|42859.5|42839.5|0
1737612730000|2025-01-23 06:12:10|42858.6|42838.6|42857|42837|42858.6|42838.6|42857|42837|4
1737612740000|2025-01-23 06:12:20|42856.1|42836.1|42849.5|42829.5|42856.1|42836.1|42849.5|42829.5|0
1737612750000|2025-01-23 06:12:30|42847|42827|42849.5|42829.5|42849.5|42829.5|42847|42827|3
1737612760000|2025-01-23 06:12:40|42847.9|42827.9|42849.5|42829.5|42849.5|42829.5|42847|42827|0
1737612770000|2025-01-23 06:12:50|42852|42832|42859.5|42839.5|42859.5|42839.5|42852|42832|2
1737612780000|2025-01-23 06:13:00|42862|42842|42857.9|42837.9|42862|42842|42857.9|42837.9|1
1737612790000|2025-01-23 06:13:10|42855.4|42835.4|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|0
1737612800000|2025-01-23 06:13:20|42855.4|42835.4|42857|42837|42857.9|42837.9|42854.5|42834.5|0
1737612810000|2025-01-23 06:13:30|42852|42832|42852|42832|42857|42837|42852|42832|0
1737612830000|2025-01-23 06:13:50|42853.6|42833.6|42857|42837|42857|42837|42853.6|42833.6|0
1737612840000|2025-01-23 06:14:00|42856.1|42836.1|42858.6|42838.6|42859.5|42839.5|42854.5|42834.5|2
1737612850000|2025-01-23 06:14:10|42857|42837|42857|42837|42859.5|42839.5|42857|42837|0
1737612860000|2025-01-23 06:14:20|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|42856.1|42836.1|0
1737612870000|2025-01-23 06:14:30|42854.5|42834.5|42859.5|42839.5|42859.5|42839.5|42854.5|42834.5|0
1737612880000|2025-01-23 06:14:40|42860.4|42840.4|42862|42842|42862|42842|42860.4|42840.4|0
1737612890000|2025-01-23 06:14:50|42864.5|42844.5|42864.5|42844.5|42867|42847|42862|42842|1
1737612900000|2025-01-23 06:15:00|42862|42842|42858.6|42838.6|42862|42842|42858.6|42838.6|4
1737612910000|2025-01-23 06:15:10|42857.7|42837.7|42856.1|42836.1|42857.7|42837.7|42856.1|42836.1|0
1737612920000|2025-01-23 06:15:20|42854.5|42834.5|42849.5|42829.5|42854.5|42834.5|42849.5|42829.5|0
1737612930000|2025-01-23 06:15:30|42848.6|42828.6|42849.5|42829.5|42849.5|42829.5|42848.6|42828.6|1
1737612940000|2025-01-23 06:15:40|42851.1|42831.1|42852|42832|42852|42832|42851.1|42831.1|1
1737612950000|2025-01-23 06:15:50|42852.9|42832.9|42854.5|42834.5|42854.5|42834.5|42852.9|42832.9|0
1737612960000|2025-01-23 06:16:00|||||||||2
1737612970000|2025-01-23 06:16:10|42857|42837|42852|42832|42857|42837|42852|42832|0
1737612980000|2025-01-23 06:16:20|||||||||5
1737612990000|2025-01-23 06:16:30|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|0
1737613000000|2025-01-23 06:16:40|42848.6|42828.6|42844.5|42824.5|42848.6|42828.6|42844.5|42824.5|2
1737613020000|2025-01-23 06:17:00|42847|42827|42847|42827|42847|42827|42847|42827|5
1737613030000|2025-01-23 06:17:10|42847.9|42827.9|42847|42827|42849.5|42829.5|42847|42827|2
1737613040000|2025-01-23 06:17:20|42849.5|42829.5|42847|42827|42849.5|42829.5|42847|42827|0
1737613050000|2025-01-23 06:17:30|42846.1|42826.1|42846.1|42826.1|42847|42827|42845.4|42825.4|0
1737613060000|2025-01-23 06:17:40|42845.4|42825.4|42847|42827|42847|42827|42844.5|42824.5|0
1737613070000|2025-01-23 06:17:50|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|4
1737613080000|2025-01-23 06:18:00|42850.4|42830.4|42859.5|42839.5|42859.5|42839.5|42850.4|42830.4|1
1737613090000|2025-01-23 06:18:10|42858.6|42838.6|42857|42837|42858.6|42838.6|42857|42837|1
1737613100000|2025-01-23 06:18:20|42855.4|42835.4|42854.5|42834.5|42855.4|42835.4|42854.5|42834.5|0
1737613110000|2025-01-23 06:18:30|42857|42837|42852|42832|42857|42837|42852|42832|0
1737613120000|2025-01-23 06:18:40|42852.9|42832.9|42859.5|42839.5|42859.5|42839.5|42852.9|42832.9|2
1737613130000|2025-01-23 06:18:50|42858.6|42838.6|42854.5|42834.5|42859.5|42839.5|42852|42832|0
1737613140000|2025-01-23 06:19:00|42852.7|42832.7|42849.5|42829.5|42852.7|42832.7|42849.5|42829.5|0
1737613150000|2025-01-23 06:19:10|42847|42827|42844.5|42824.5|42847|42827|42844.5|42824.5|1
1737613160000|2025-01-23 06:19:20|42843.6|42823.6|42842|42822|42844.5|42824.5|42842|42822|0
1737613170000|2025-01-23 06:19:30|42842.9|42822.9|42847|42827|42847|42827|42842.9|42822.9|0
1737613180000|2025-01-23 06:19:40|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|0
1737613190000|2025-01-23 06:19:50|42850.4|42830.4|42849.5|42829.5|42852|42832|42849.5|42829.5|0
1737613200000|2025-01-23 06:20:00|42850.4|42830.4|42848.6|42828.6|42852|42832|42848.6|42828.6|1
1737613210000|2025-01-23 06:20:10|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|42847.7|42827.7|0
1737613230000|2025-01-23 06:20:30|42842|42822|42842|42822|42842|42822|42841.1|42821.1|1
1737613240000|2025-01-23 06:20:40|42841.1|42821.1|42842|42822|42842|42822|42839.5|42819.5|1
1737613250000|2025-01-23 06:20:50|42844.5|42824.5|42849.5|42829.5|42849.5|42829.5|42844.5|42824.5|1
1737613270000|2025-01-23 06:21:10|42852|42832|42852|42832|42852|42832|42849.5|42829.5|1
1737613290000|2025-01-23 06:21:30|42849.5|42829.5|42854.5|42834.5|42854.5|42834.5|42849.5|42829.5|1
1737613310000|2025-01-23 06:21:50|42849.5|42829.5|42849.5|42829.5|42850.4|42830.4|42849.5|42829.5|2
1737613330000|2025-01-23 06:22:10|||||||||1
1737613340000|2025-01-23 06:22:20|42847.9|42827.9|42847|42827|42847.9|42827.9|42847|42827|2
1737613350000|2025-01-23 06:22:30|42844.5|42824.5|42843.6|42823.6|42844.5|42824.5|42843.6|42823.6|2
1737613370000|2025-01-23 06:22:50|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|42844.5|42824.5|1
1737613380000|2025-01-23 06:23:00|42847|42827|42844.5|42824.5|42847|42827|42844.5|42824.5|1
1737613390000|2025-01-23 06:23:10|42842|42822|42847|42827|42847|42827|42842|42822|1
1737613400000|2025-01-23 06:23:20|42847.9|42827.9|42849.5|42829.5|42849.5|42829.5|42847|42827|2
1737613410000|2025-01-23 06:23:30|42850.4|42830.4|42852|42832|42852|42832|42850.4|42830.4|0
1737613430000|2025-01-23 06:23:50|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42852|42832|0
1737613440000|2025-01-23 06:24:00|||||||||1
1737613450000|2025-01-23 06:24:10|42855.4|42835.4|42854.5|42834.5|42855.4|42835.4|42854.5|42834.5|1
1737613460000|2025-01-23 06:24:20|||||||||2
1737613470000|2025-01-23 06:24:30|42852|42832|42852|42832|42852|42832|42852|42832|0
1737613480000|2025-01-23 06:24:40|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|42849.5|42829.5|0
1737613490000|2025-01-23 06:24:50|42847|42827|42847|42827|42847|42827|42847|42827|1
1737613500000|2025-01-23 06:25:00|42844.5|42824.5|42842|42822|42844.5|42824.5|42842|42822|6
1737613510000|2025-01-23 06:25:10|42842.9|42822.9|42844.5|42824.5|42845.4|42825.4|42842.9|42822.9|2
1737613520000|2025-01-23 06:25:20|42845.4|42825.4|42849.5|42829.5|42849.5|42829.5|42844.5|42824.5|2
1737613570000|2025-01-23 06:26:10|42851.3|42831.3|42854.5|42834.5|42854.5|42834.5|42851.3|42831.3|14
1737613580000|2025-01-23 06:26:20|42859.5|42839.5|42857.9|42837.9|42859.5|42839.5|42857|42837|1
1737613590000|2025-01-23 06:26:30|42859.5|42839.5|42857|42837|42859.5|42839.5|42857|42837|0
1737613600000|2025-01-23 06:26:40|42857.9|42837.9|42872|42852|42872|42852|42857.9|42837.9|10
1737613610000|2025-01-23 06:26:50|42869.5|42849.5|42866.1|42846.1|42869.5|42849.5|42866.1|42846.1|1
1737613620000|2025-01-23 06:27:00|42864.5|42844.5|42856.1|42836.1|42864.5|42844.5|42854.5|42834.5|2
1737613630000|2025-01-23 06:27:10|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|42854.5|42834.5|0
1737613640000|2025-01-23 06:27:20|42857|42837|42859.5|42839.5|42859.5|42839.5|42857|42837|2
1737613650000|2025-01-23 06:27:30|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|42860.4|42840.4|0
1737613660000|2025-01-23 06:27:40|42859.5|42839.5|42860.4|42840.4|42860.4|42840.4|42859.5|42839.5|0
1737613670000|2025-01-23 06:27:50|42862|42842|42861.1|42841.1|42862|42842|42861.1|42841.1|0
1737613680000|2025-01-23 06:28:00|42859.5|42839.5|42859.5|42839.5|42862|42842|42857|42837|0
1737613690000|2025-01-23 06:28:10|42857.9|42837.9|42852|42832|42857.9|42837.9|42852|42832|0
1737613700000|2025-01-23 06:28:20|42857|42837|42857|42837|42857|42837|42857|42837|0
1737613710000|2025-01-23 06:28:30|42857.9|42837.9|42858.6|42838.6|42859.5|42839.5|42857.9|42837.9|3
1737613720000|2025-01-23 06:28:40|42857|42837|42862|42842|42862|42842|42857|42837|0
1737613730000|2025-01-23 06:28:50|42859.5|42839.5|42857|42837|42859.5|42839.5|42857|42837|1
1737613740000|2025-01-23 06:29:00|42854.5|42834.5|42859.5|42839.5|42860.4|42840.4|42854.5|42834.5|5
1737613750000|2025-01-23 06:29:10|42860.4|42840.4|42863.9|42843.9|42863.9|42843.9|42859.5|42839.5|0
1737613760000|2025-01-23 06:29:20|42862.9|42842.9|42863|42843|42863.9|42843.9|42860.4|42840.4|0
1737613770000|2025-01-23 06:29:30|42862|42842|42862|42842|42863|42843|42859.5|42839.5|2
1737613780000|2025-01-23 06:29:40|42859.5|42839.5|42859.5|42839.5|42861.1|42841.1|42857|42837|1
1737613790000|2025-01-23 06:29:50|42860.5|42840.5|42862|42842|42862|42842|42860.5|42840.5|0
1737613800000|2025-01-23 06:30:00|42861.1|42841.1|42861.1|42841.1|42862|42842|42859.5|42839.5|0
1737613810000|2025-01-23 06:30:10|42859.5|42839.5|42862|42842|42862|42842|42859.5|42839.5|1
1737613830000|2025-01-23 06:30:30|42864.5|42844.5|42862|42842|42864.5|42844.5|42862|42842|0
1737613840000|2025-01-23 06:30:40|42864.5|42844.5|42862|42842|42864.5|42844.5|42862|42842|0
1737613850000|2025-01-23 06:30:50|42864.5|42844.5|42862|42842|42864.5|42844.5|42862|42842|0
1737613860000|2025-01-23 06:31:00|42861.1|42841.1|42859.5|42839.5|42864.5|42844.5|42857|42837|3
1737613870000|2025-01-23 06:31:10|42857|42837|42857|42837|42859.5|42839.5|42856.1|42836.1|2
1737613880000|2025-01-23 06:31:20|42859.5|42839.5|42854.5|42834.5|42859.5|42839.5|42854.5|42834.5|1
1737613890000|2025-01-23 06:31:30|42858.6|42838.6|42854.5|42834.5|42858.6|42838.6|42854.5|42834.5|3
1737613910000|2025-01-23 06:31:50|||||||||2
1737613920000|2025-01-23 06:32:00|42849.5|42829.5|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|5
1737613930000|2025-01-23 06:32:10|42843.6|42823.6|42839.5|42819.5|42843.6|42823.6|42839.5|42819.5|1
1737613940000|2025-01-23 06:32:20|42840.5|42820.5|42839.5|42819.5|42840.5|42820.5|42839.5|42819.5|1
1737613950000|2025-01-23 06:32:30|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1737613960000|2025-01-23 06:32:40|42840.5|42820.5|42842.1|42822.1|42842.1|42822.1|42840.5|42820.5|0
1737613980000|2025-01-23 06:33:00|42843.6|42823.6|42847.1|42827.1|42847.1|42827.1|42843.6|42823.6|1
1737613990000|2025-01-23 06:33:10|42848|42828|42849.6|42829.6|42852.1|42832.1|42848|42828|7
1737614000000|2025-01-23 06:33:20|42848|42828|42847.1|42827.1|42848|42828|42847.1|42827.1|3
1737614010000|2025-01-23 06:33:30|42845.5|42825.5|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|10
1737614020000|2025-01-23 06:33:40|42843|42823|42847.1|42827.1|42847.1|42827.1|42842.1|42822.1|8
1737614030000|2025-01-23 06:33:50|42846.1|42826.1|42848|42828|42848|42828|42844.6|42824.6|1
1737614040000|2025-01-23 06:34:00|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|0
1737614050000|2025-01-23 06:34:10|42849.6|42829.6|42847.1|42827.1|42849.6|42829.6|42847.1|42827.1|0
1737614060000|2025-01-23 06:34:20|42846.1|42826.1|42844.6|42824.6|42846.1|42826.1|42844.6|42824.6|0
1737614070000|2025-01-23 06:34:30|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|4
1737614080000|2025-01-23 06:34:40|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|3
1737614090000|2025-01-23 06:34:50|||||||||1
1737614100000|2025-01-23 06:35:00|42856.1|42836.1|42857.1|42837.1|42857.1|42837.1|42856.1|42836.1|1
1737614110000|2025-01-23 06:35:10|42854.6|42834.6|42847.1|42827.1|42854.6|42834.6|42847.1|42827.1|3
1737614120000|2025-01-23 06:35:20|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|2
1737614130000|2025-01-23 06:35:30|42845.5|42825.5|42850.5|42830.5|42852.1|42832.1|42845.5|42825.5|10
1737614140000|2025-01-23 06:35:40|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|0
1737614160000|2025-01-23 06:36:00|42850.5|42830.5|42846.2|42826.2|42850.5|42830.5|42846.2|42826.2|1
1737614170000|2025-01-23 06:36:10|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|1
1737614180000|2025-01-23 06:36:20|42842.1|42822.1|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|0
1737614190000|2025-01-23 06:36:30|42842.1|42822.1|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|0
1737614200000|2025-01-23 06:36:40|42844.6|42824.6|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|4
1737614210000|2025-01-23 06:36:50|42843.7|42823.7|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|2
1737614220000|2025-01-23 06:37:00|42839.6|42819.6|42838|42818|42839.6|42819.6|42838|42818|2
1737614230000|2025-01-23 06:37:10|42837.1|42817.1|42840.5|42820.5|42840.5|42820.5|42837.1|42817.1|2
1737614240000|2025-01-23 06:37:20|42843|42823|42845.5|42825.5|42845.5|42825.5|42843|42823|0
1737614250000|2025-01-23 06:37:30|42847.1|42827.1|42849.6|42829.6|42849.6|42829.6|42847.1|42827.1|0
1737614260000|2025-01-23 06:37:40|42852.1|42832.1|42849.6|42829.6|42852.1|42832.1|42849.6|42829.6|0
1737614270000|2025-01-23 06:37:50|42847.1|42827.1|42847.1|42827.1|42847.1|42827.1|42846.2|42826.2|5
1737614280000|2025-01-23 06:38:00|42846.2|42826.2|42847.1|42827.1|42847.1|42827.1|42844.6|42824.6|0
1737614290000|2025-01-23 06:38:10|42848|42828|42849.6|42829.6|42849.6|42829.6|42848|42828|0
1737614300000|2025-01-23 06:38:20|42850.5|42830.5|42849.6|42829.6|42850.5|42830.5|42849.6|42829.6|1
1737614310000|2025-01-23 06:38:30|42852.1|42832.1|42850.5|42830.5|42852.1|42832.1|42850.5|42830.5|0
1737614320000|2025-01-23 06:38:40|42852.1|42832.1|42854.6|42834.6|42854.6|42834.6|42852.1|42832.1|1
1737614340000|2025-01-23 06:39:00|42852.1|42832.1|42847.1|42827.1|42852.1|42832.1|42847.1|42827.1|1
1737614350000|2025-01-23 06:39:10|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|42849.6|42829.6|2
1737614360000|2025-01-23 06:39:20|42847.1|42827.1|42844.6|42824.6|42849.6|42829.6|42844.6|42824.6|0
1737614370000|2025-01-23 06:39:30|42842.1|42822.1|42839.6|42819.6|42842.1|42822.1|42839.6|42819.6|2
1737614380000|2025-01-23 06:39:40|42837.1|42817.1|42837.1|42817.1|42839.6|42819.6|42837.1|42817.1|0
1737614390000|2025-01-23 06:39:50|42836.2|42816.2|42834.6|42814.6|42836.2|42816.2|42834.6|42814.6|4
1737614400000|2025-01-23 06:40:00|42835.5|42815.5|42833.7|42813.7|42836.2|42816.2|42833.7|42813.7|7
1737614410000|2025-01-23 06:40:10|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|42834.6|42814.6|2
1737614420000|2025-01-23 06:40:20|42836.2|42816.2|42842.1|42822.1|42844.6|42824.6|42836.2|42816.2|0
1737614430000|2025-01-23 06:40:30|42841.2|42821.2|42842.1|42822.1|42842.1|42822.1|42841.2|42821.2|1
1737614440000|2025-01-23 06:40:40|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|42839.6|42819.6|0
1737614450000|2025-01-23 06:40:50|42842.1|42822.1|42844.6|42824.6|42844.6|42824.6|42842.1|42822.1|0
1737614460000|2025-01-23 06:41:00|42843.7|42823.7|42847.1|42827.1|42847.1|42827.1|42839.6|42819.6|4
1737614470000|2025-01-23 06:41:10|42846.2|42826.2|42842.1|42822.1|42847.1|42827.1|42842.1|42822.1|0
1737614480000|2025-01-23 06:41:20|42841.2|42821.2|42844.6|42824.6|42844.6|42824.6|42841.2|42821.2|0
1737614500000|2025-01-23 06:41:40|42843.7|42823.7|42840.5|42820.5|42843.7|42823.7|42839.6|42819.6|5
1737614510000|2025-01-23 06:41:50|42843|42823|42842.1|42822.1|42844.6|42824.6|42842.1|42822.1|3
1737614520000|2025-01-23 06:42:00|42843.7|42823.7|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|1
1737614540000|2025-01-23 06:42:20|42841.2|42821.2|42839.6|42819.6|42844.6|42824.6|42839.6|42819.6|4
1737614550000|2025-01-23 06:42:30|||||||||2
1737614560000|2025-01-23 06:42:40|42838.7|42818.7|42836.2|42816.2|42838.7|42818.7|42836.2|42816.2|1
1737614570000|2025-01-23 06:42:50|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|42835.3|42815.3|0
1737614580000|2025-01-23 06:43:00|42834.6|42814.6|42835.3|42815.3|42835.3|42815.3|42834.6|42814.6|2
1737614590000|2025-01-23 06:43:10|42832.8|42812.8|42829.6|42809.6|42832.8|42812.8|42829.6|42809.6|2
1737614600000|2025-01-23 06:43:20|42827.1|42807.1|42827.1|42807.1|42829.6|42809.6|42827.1|42807.1|1
1737614610000|2025-01-23 06:43:30|42826.2|42806.2|42827.1|42807.1|42829.6|42809.6|42826.2|42806.2|0
1737614620000|2025-01-23 06:43:40|42828.7|42808.7|42829.6|42809.6|42832.1|42812.1|42827.1|42807.1|4
1737614630000|2025-01-23 06:43:50|42830.5|42810.5|42827.1|42807.1|42831.2|42811.2|42827.1|42807.1|2
1737614640000|2025-01-23 06:44:00|42829.6|42809.6|42827.1|42807.1|42829.6|42809.6|42827.1|42807.1|2
1737614660000|2025-01-23 06:44:20|42826.2|42806.2|42829.6|42809.6|42829.6|42809.6|42826.2|42806.2|0
1737614670000|2025-01-23 06:44:30|42828.7|42808.7|42825.5|42805.5|42828.7|42808.7|42825.5|42805.5|3
1737614680000|2025-01-23 06:44:40|42824.6|42804.6|42823.7|42803.7|42824.6|42804.6|42823.7|42803.7|1
1737614700000|2025-01-23 06:45:00|42822.1|42802.1|42822.1|42802.1|42824.6|42804.6|42819.6|42799.6|5
1737614710000|2025-01-23 06:45:10|42821.2|42801.2|42819.6|42799.6|42821.2|42801.2|42819.6|42799.6|2
1737614720000|2025-01-23 06:45:20|42818.7|42798.7|42818.7|42798.7|42819.6|42799.6|42818.7|42798.7|1
1737614730000|2025-01-23 06:45:30|42819.6|42799.6|42819.6|42799.6|42822.1|42802.1|42819.6|42799.6|3
1737614740000|2025-01-23 06:45:40|||||||||3
1737614750000|2025-01-23 06:45:50|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|42818.7|42798.7|4
1737614760000|2025-01-23 06:46:00|42819.6|42799.6|42817.1|42797.1|42819.6|42799.6|42817.1|42797.1|2
1737614770000|2025-01-23 06:46:10|42818.7|42798.7|42817.1|42797.1|42819.6|42799.6|42817.1|42797.1|1
1737614780000|2025-01-23 06:46:20|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|42819.6|42799.6|0
1737614790000|2025-01-23 06:46:30|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|42817.1|42797.1|1
1737614800000|2025-01-23 06:46:40|42814.6|42794.6|42812.1|42792.1|42814.6|42794.6|42812.1|42792.1|7
1737614810000|2025-01-23 06:46:50|42814.6|42794.6|42812.1|42792.1|42814.6|42794.6|42812.1|42792.1|1
1737614820000|2025-01-23 06:47:00|42809.6|42789.6|42807.1|42787.1|42809.6|42789.6|42806.2|42786.2|11
1737614830000|2025-01-23 06:47:10|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|42809.6|42789.6|9
1737614840000|2025-01-23 06:47:20|42807.1|42787.1|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|4
1737614850000|2025-01-23 06:47:30|42807.1|42787.1|42812.1|42792.1|42812.1|42792.1|42807.1|42787.1|3
1737614860000|2025-01-23 06:47:40|42811.2|42791.2|42809.6|42789.6|42811.2|42791.2|42809.6|42789.6|1
1737614870000|2025-01-23 06:47:50|42808|42788|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|3
1737614880000|2025-01-23 06:48:00|42809.6|42789.6|42809.6|42789.6|42812.1|42792.1|42807.1|42787.1|0
1737614890000|2025-01-23 06:48:10|42810.5|42790.5|42809.6|42789.6|42813|42793|42809.6|42789.6|1
1737614910000|2025-01-23 06:48:30|42810.5|42790.5|42814.6|42794.6|42814.6|42794.6|42810.5|42790.5|1
1737614920000|2025-01-23 06:48:40|42815.5|42795.5|42817.1|42797.1|42817.1|42797.1|42815.5|42795.5|0
1737614930000|2025-01-23 06:48:50|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|42814.6|42794.6|0
1737614940000|2025-01-23 06:49:00|42813|42793|42814.6|42794.6|42818.7|42798.7|42813|42793|2
1737614950000|2025-01-23 06:49:10|42813|42793|42812.1|42792.1|42814.6|42794.6|42812.1|42792.1|10
1737614960000|2025-01-23 06:49:20|42809.6|42789.6|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|9
1737614970000|2025-01-23 06:49:30|42813|42793|42810.5|42790.5|42813|42793|42810.5|42790.5|2
1737614980000|2025-01-23 06:49:40|42811.2|42791.2|42809.6|42789.6|42811.2|42791.2|42809.6|42789.6|0
1737615000000|2025-01-23 06:50:00|42808.7|42788.7|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|5
1737615010000|2025-01-23 06:50:10|42808|42788|42807.1|42787.1|42809.6|42789.6|42806.2|42786.2|2
1737615020000|2025-01-23 06:50:20|42808|42788|42807.1|42787.1|42809.6|42789.6|42807.1|42787.1|4
1737615030000|2025-01-23 06:50:30|42809.6|42789.6|42809.6|42789.6|42811.2|42791.2|42809.6|42789.6|2
1737615050000|2025-01-23 06:50:50|42811.2|42791.2|42814.6|42794.6|42814.6|42794.6|42811.2|42791.2|2
1737615060000|2025-01-23 06:51:00|42813.7|42793.7|42814.6|42794.6|42814.6|42794.6|42809.6|42789.6|4
1737615080000|2025-01-23 06:51:20|42809.6|42789.6|42807.1|42787.1|42809.6|42789.6|42804.6|42784.6|3
1737615090000|2025-01-23 06:51:30|42806.2|42786.2|42804.6|42784.6|42806.2|42786.2|42804.6|42784.6|0
1737615100000|2025-01-23 06:51:40|||||||||1
1737615110000|2025-01-23 06:51:50|42802.1|42782.1|42803|42783|42804.6|42784.6|42800.5|42780.5|14
1737615130000|2025-01-23 06:52:10|42802.1|42782.1|42800.5|42780.5|42802.1|42782.1|42800.5|42780.5|0
1737615140000|2025-01-23 06:52:20|42799.6|42779.6|42789.4|42769.4|42799.6|42779.6|42789.4|42769.4|37
1737615150000|2025-01-23 06:52:30|42786.9|42766.9|42785.3|42765.3|42786.9|42766.9|42782.8|42762.8|6
1737615160000|2025-01-23 06:52:40|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|42782.8|42762.8|10
1737615170000|2025-01-23 06:52:50|42780.3|42760.3|42780.3|42760.3|42782.8|42762.8|42780.3|42760.3|0
1737615180000|2025-01-23 06:53:00|42781.2|42761.2|42785.3|42765.3|42786.2|42766.2|42781.2|42761.2|1
1737615190000|2025-01-23 06:53:10|42787.8|42767.8|42785.3|42765.3|42787.8|42767.8|42785.3|42765.3|0
1737615200000|2025-01-23 06:53:20|42786.2|42766.2|42790.3|42770.3|42790.3|42770.3|42786.2|42766.2|6
1737615210000|2025-01-23 06:53:30|42792.8|42772.8|42791.9|42771.9|42792.8|42772.8|42791.9|42771.9|3
1737615220000|2025-01-23 06:53:40|42789.4|42769.4|42791.2|42771.2|42791.2|42771.2|42787.8|42767.8|29
1737615240000|2025-01-23 06:54:00|42794.6|42774.6|42802.1|42782.1|42802.1|42782.1|42794.6|42774.6|8
1737615250000|2025-01-23 06:54:10|42801.2|42781.2|42799.6|42779.6|42801.2|42781.2|42799.6|42779.6|0
1737615260000|2025-01-23 06:54:20|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42797.1|42777.1|3
1737615270000|2025-01-23 06:54:30|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42797.1|42777.1|0
1737615290000|2025-01-23 06:54:50|42798.7|42778.7|42794.6|42774.6|42798.7|42778.7|42794.6|42774.6|4
1737615300000|2025-01-23 06:55:00|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42795.5|42775.5|4
1737615310000|2025-01-23 06:55:10|42798|42778|42797.1|42777.1|42798|42778|42797.1|42777.1|0
1737615320000|2025-01-23 06:55:20|42799.6|42779.6|42797.1|42777.1|42799.6|42779.6|42797.1|42777.1|0
1737615330000|2025-01-23 06:55:30|42798.7|42778.7|42797.1|42777.1|42799.6|42779.6|42797.1|42777.1|0
1737615340000|2025-01-23 06:55:40|42798|42778|42799.6|42779.6|42799.6|42779.6|42798|42778|0
1737615350000|2025-01-23 06:55:50|42797.1|42777.1|42792.1|42772.1|42797.1|42777.1|42792.1|42772.1|5
1737615360000|2025-01-23 06:56:00|42794.6|42774.6|42795.5|42775.5|42795.5|42775.5|42794.6|42774.6|2
1737615370000|2025-01-23 06:56:10|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|42794.6|42774.6|0
1737615380000|2025-01-23 06:56:20|||||||||1
1737615400000|2025-01-23 06:56:40|42795.5|42775.5|42794.6|42774.6|42795.5|42775.5|42794.6|42774.6|3
1737615410000|2025-01-23 06:56:50|42797.1|42777.1|42799.6|42779.6|42799.6|42779.6|42795.5|42775.5|4
1737615420000|2025-01-23 06:57:00|42800.5|42780.5|42802.1|42782.1|42804.6|42784.6|42800.5|42780.5|1
1737615440000|2025-01-23 06:57:20|42803|42783|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|0
1737615450000|2025-01-23 06:57:30|42804.6|42784.6|42807.1|42787.1|42807.1|42787.1|42804.6|42784.6|9
1737615470000|2025-01-23 06:57:50|42809.6|42789.6|42812.1|42792.1|42812.1|42792.1|42809.6|42789.6|7
1737615480000|2025-01-23 06:58:00|42811.2|42791.2|42810.5|42790.5|42811.2|42791.2|42809.6|42789.6|7
1737615490000|2025-01-23 06:58:10|42809.6|42789.6|42807.1|42787.1|42812.1|42792.1|42807.1|42787.1|3
1737615500000|2025-01-23 06:58:20|42805.5|42785.5|42803.7|42783.7|42807.1|42787.1|42802.1|42782.1|6
1737615510000|2025-01-23 06:58:30|42802.1|42782.1|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|0
1737615520000|2025-01-23 06:58:40|42801.2|42781.2|42793.7|42773.7|42801.2|42781.2|42793.7|42773.7|7
1737615530000|2025-01-23 06:58:50|42792.1|42772.1|42794.6|42774.6|42794.6|42774.6|42792.1|42772.1|0
1737615540000|2025-01-23 06:59:00|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|42789.6|42769.6|1
1737615550000|2025-01-23 06:59:10|||||||||4
1737615560000|2025-01-23 06:59:20|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|42787.1|42767.1|1
1737615570000|2025-01-23 06:59:30|42786.2|42766.2|42782.1|42762.1|42786.2|42766.2|42782.1|42762.1|0
1737615590000|2025-01-23 06:59:50|42781.2|42761.2|42779.6|42759.6|42783.7|42763.7|42778.7|42758.7|4
1737615600000|2025-01-23 07:00:00|42781.2|42761.2|42779.6|42759.6|42782.1|42762.1|42777.1|42757.1|4
1737615610000|2025-01-23 07:00:10|42778|42758|42778|42758|42779.6|42759.6|42774.6|42754.6|4
1737615620000|2025-01-23 07:00:20|42779.6|42759.6|42782.1|42762.1|42782.1|42762.1|42779.6|42759.6|1
1737615640000|2025-01-23 07:00:40|42779.6|42759.6|42777.1|42757.1|42779.6|42759.6|42777.1|42757.1|0
1737615650000|2025-01-23 07:00:50|42779.6|42759.6|42779.6|42759.6|42779.6|42759.6|42779.6|42759.6|0
1737615660000|2025-01-23 07:01:00|42781.4|42761.4|42784.6|42764.6|42784.6|42764.6|42779.6|42759.6|9
1737615670000|2025-01-23 07:01:10|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|42785.5|42765.5|0
1737615680000|2025-01-23 07:01:20|42784.6|42764.6|42782.1|42762.1|42784.6|42764.6|42782.1|42762.1|4
1737615690000|2025-01-23 07:01:30|42778.7|42758.7|42779.6|42759.6|42779.6|42759.6|42777.1|42757.1|8
1737615700000|2025-01-23 07:01:40|42777.1|42757.1|42784.6|42764.6|42784.6|42764.6|42777.1|42757.1|3
1737615710000|2025-01-23 07:01:50|42785.5|42765.5|42789.6|42769.6|42789.6|42769.6|42785.5|42765.5|1
1737615720000|2025-01-23 07:02:00|42791.5|42771.5|42795.5|42775.5|42795.5|42775.5|42791.5|42771.5|1
1737615730000|2025-01-23 07:02:10|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|42797.1|42777.1|3
1737615740000|2025-01-23 07:02:20|42799.6|42779.6|42802.1|42782.1|42802.1|42782.1|42799.6|42779.6|2
1737615750000|2025-01-23 07:02:30|42804.6|42784.6|42808|42788|42808|42788|42804.6|42784.6|1
1737615760000|2025-01-23 07:02:40|42805.5|42785.5|42804.6|42784.6|42805.5|42785.5|42804.6|42784.6|3
1737615770000|2025-01-23 07:02:50|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|42807.1|42787.1|0
1737615780000|2025-01-23 07:03:00|42806.2|42786.2|42808|42788|42808|42788|42804.6|42784.6|5
1737615790000|2025-01-23 07:03:10|42810.5|42790.5|42812.1|42792.1|42812.1|42792.1|42810.5|42790.5|2
1737615800000|2025-01-23 07:03:20|42813|42793|42805.5|42785.5|42813|42793|42804.6|42784.6|7
1737615810000|2025-01-23 07:03:30|42807.1|42787.1|42809.6|42789.6|42809.6|42789.6|42807.1|42787.1|3
1737615830000|2025-01-23 07:03:50|||||||||2
1737615840000|2025-01-23 07:04:00|42810.5|42790.5|42812.1|42792.1|42812.1|42792.1|42810.5|42790.5|3
1737615850000|2025-01-23 07:04:10|42809.6|42789.6|42812.1|42792.1|42812.1|42792.1|42809.6|42789.6|1
1737615860000|2025-01-23 07:04:20|42809.6|42789.6|42809.6|42789.6|42812.1|42792.1|42809.6|42789.6|0
1737615870000|2025-01-23 07:04:30|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|42808.1|42788.1|1
1737615880000|2025-01-23 07:04:40|42804.6|42784.6|42802.1|42782.1|42804.6|42784.6|42802.1|42782.1|1
1737615900000|2025-01-23 07:05:00|42798.1|42778.1|42797.1|42777.1|42802.1|42782.1|42797.1|42777.1|1
1737615920000|2025-01-23 07:05:20|42796.2|42776.2|42797.1|42777.1|42797.1|42777.1|42794.6|42774.6|1
1737615930000|2025-01-23 07:05:30|42794.6|42774.6|42792.1|42772.1|42794.6|42774.6|42792.1|42772.1|0
1737615940000|2025-01-23 07:05:40|||||||||1
1737615960000|2025-01-23 07:06:00|42789|42769|42787.1|42767.1|42789|42769|42787.1|42767.1|3
1737615970000|2025-01-23 07:06:10|||||||||1
1737615980000|2025-01-23 07:06:20|42784.6|42764.6|42787.1|42767.1|42787.1|42767.1|42784.6|42764.6|3
1737616000000|2025-01-23 07:06:40|42789.6|42769.6|42787.1|42767.1|42789.6|42769.6|42787.1|42767.1|2
1737616030000|2025-01-23 07:07:10|42788.7|42768.7|42789.6|42769.6|42789.6|42769.6|42788.7|42768.7|0
1737616040000|2025-01-23 07:07:20|42787.1|42767.1|42782.2|42762.2|42787.1|42767.1|42782.2|42762.2|2
1737616050000|2025-01-23 07:07:30|||||||||2
1737616060000|2025-01-23 07:07:40|42781.2|42761.2|42778.1|42758.1|42781.2|42761.2|42774.7|42754.7|15
1737616070000|2025-01-23 07:07:50|42777.2|42757.2|42772.2|42752.2|42777.2|42757.2|42769.7|42749.7|12
1737616080000|2025-01-23 07:08:00|42771.2|42751.2|42772.2|42752.2|42774.7|42754.7|42770.6|42750.6|1
1737616090000|2025-01-23 07:08:10|42774.7|42754.7|42774.7|42754.7|42774.7|42754.7|42774.7|42754.7|0
1737616100000|2025-01-23 07:08:20|42773.7|42753.7|42767.8|42747.8|42773.7|42753.7|42767.8|42747.8|22
1737616110000|2025-01-23 07:08:30|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|1
1737616120000|2025-01-23 07:08:40|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|42765.3|42745.3|4
1737616130000|2025-01-23 07:08:50|42761.2|42741.2|42759.7|42739.7|42762.2|42742.2|42759.7|42739.7|16
1737616140000|2025-01-23 07:09:00|42640.6|42620.6|42707.2|42687.2|42724.4|42704.4|42640.6|42620.6|139
1737616150000|2025-01-23 07:09:10|42706.2|42686.2|42705.3|42685.3|42707.8|42687.8|42705.3|42685.3|18
1737616160000|2025-01-23 07:09:20|42706.9|42686.9|42710.3|42690.3|42710.3|42690.3|42705.3|42685.3|11
1737616170000|2025-01-23 07:09:30|42712.8|42692.8|42711.2|42691.2|42712.8|42692.8|42711.2|42691.2|3
1737616180000|2025-01-23 07:09:40|42712.8|42692.8|42710.3|42690.3|42715.3|42695.3|42710.3|42690.3|3
1737616190000|2025-01-23 07:09:50|42708.7|42688.7|42711.2|42691.2|42712.8|42692.8|42707.8|42687.8|9
1737616200000|2025-01-23 07:10:00|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|42710.3|42690.3|0
1737616210000|2025-01-23 07:10:10|42709.4|42689.4|42705.3|42685.3|42709.4|42689.4|42701.2|42681.2|11
1737616220000|2025-01-23 07:10:20|42707.8|42687.8|42712.2|42692.2|42712.2|42692.2|42707.8|42687.8|11
1737616230000|2025-01-23 07:10:30|42711.3|42691.3|42708.8|42688.8|42712.2|42692.2|42708.8|42688.8|15
1737616240000|2025-01-23 07:10:40|42710.3|42690.3|42705.3|42685.3|42710.3|42690.3|42705.3|42685.3|3
1737616250000|2025-01-23 07:10:50|42704.4|42684.4|42697.8|42677.8|42704.4|42684.4|42696.9|42676.9|5
1737616260000|2025-01-23 07:11:00|42698.8|42678.8|42697.8|42677.8|42698.8|42678.8|42694.4|42674.4|9
1737616270000|2025-01-23 07:11:10|42698.8|42678.8|42700.3|42680.3|42701.3|42681.3|42698.8|42678.8|3
1737616280000|2025-01-23 07:11:20|42701.3|42681.3|42705.3|42685.3|42705.3|42685.3|42701.3|42681.3|3
1737616290000|2025-01-23 07:11:30|42702.8|42682.8|42703.8|42683.8|42703.8|42683.8|42700.3|42680.3|4
1737616300000|2025-01-23 07:11:40|42705.3|42685.3|42703.8|42683.8|42706.3|42686.3|42703.8|42683.8|5
1737616310000|2025-01-23 07:11:50|42701.3|42681.3|42705.3|42685.3|42705.3|42685.3|42700.3|42680.3|8
1737616320000|2025-01-23 07:12:00|42707.8|42687.8|42717.2|42697.2|42720.6|42700.6|42707.8|42687.8|18
1737616330000|2025-01-23 07:12:10|42714.7|42694.7|42719.7|42699.7|42719.7|42699.7|42714.7|42694.7|6
1737616340000|2025-01-23 07:12:20|42720.6|42700.6|42727.2|42707.2|42727.2|42707.2|42719.7|42699.7|9
1737616350000|2025-01-23 07:12:30|42724.7|42704.7|42732.2|42712.2|42732.2|42712.2|42724.7|42704.7|12
1737616360000|2025-01-23 07:12:40|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|42734.7|42714.7|4
1737616370000|2025-01-23 07:12:50|42729.7|42709.7|42727.2|42707.2|42732.2|42712.2|42727.2|42707.2|3
1737616380000|2025-01-23 07:13:00|42726.3|42706.3|42717.2|42697.2|42727.2|42707.2|42717.2|42697.2|8
1737616390000|2025-01-23 07:13:10|42719.7|42699.7|42717.2|42697.2|42719.7|42699.7|42714.7|42694.7|10
1737616400000|2025-01-23 07:13:20|42718.8|42698.8|42727.2|42707.2|42727.2|42707.2|42718.8|42698.8|4
1737616410000|2025-01-23 07:13:30|42729.7|42709.7|42732.2|42712.2|42732.2|42712.2|42729.7|42709.7|1
1737616420000|2025-01-23 07:13:40|42733.1|42713.1|42734.7|42714.7|42734.7|42714.7|42733.1|42713.1|2
1737616430000|2025-01-23 07:13:50|42735.6|42715.6|42737.2|42717.2|42737.2|42717.2|42735.6|42715.6|0
1737616440000|2025-01-23 07:14:00|42740.4|42720.4|42750.6|42730.6|42750.6|42730.6|42740.4|42720.4|16
1737616450000|2025-01-23 07:14:10|42751.5|42731.5|42762.2|42742.2|42762.2|42742.2|42751.5|42731.5|10
1737616460000|2025-01-23 07:14:20|42764.7|42744.7|42759.7|42739.7|42764.7|42744.7|42759.7|42739.7|3
1737616470000|2025-01-23 07:14:30|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|0
1737616480000|2025-01-23 07:14:40|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|42758.1|42738.1|3
1737616490000|2025-01-23 07:14:50|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|2
1737616500000|2025-01-23 07:15:00|42759.7|42739.7|42758.8|42738.8|42759.7|42739.7|42757.2|42737.2|8
1737616510000|2025-01-23 07:15:10|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|0
1737616520000|2025-01-23 07:15:20|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|3
1737616530000|2025-01-23 07:15:30|42757.2|42737.2|42753.8|42733.8|42757.2|42737.2|42753.8|42733.8|1
1737616540000|2025-01-23 07:15:40|42752.2|42732.2|42744.7|42724.7|42752.2|42732.2|42744.7|42724.7|21
1737616550000|2025-01-23 07:15:50|42746.3|42726.3|42745.4|42725.4|42747.2|42727.2|42744.7|42724.7|3
1737616560000|2025-01-23 07:16:00|42743.8|42723.8|42741.3|42721.3|42743.8|42723.8|42741.3|42721.3|1
1737616570000|2025-01-23 07:16:10|42739.7|42719.7|42737.2|42717.2|42739.7|42719.7|42737.2|42717.2|1
1737616580000|2025-01-23 07:16:20|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|42736.3|42716.3|11
1737616590000|2025-01-23 07:16:30|42735.6|42715.6|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|0
1737616600000|2025-01-23 07:16:40|42734.7|42714.7|42732.2|42712.2|42734.7|42714.7|42732.2|42712.2|1
1737616620000|2025-01-23 07:17:00|42734.7|42714.7|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|1
1737616630000|2025-01-23 07:17:10|42738.1|42718.1|42739.7|42719.7|42739.7|42719.7|42737.2|42717.2|1
1737616640000|2025-01-23 07:17:20|42740.6|42720.6|42739.7|42719.7|42742.2|42722.2|42739.7|42719.7|3
1737616650000|2025-01-23 07:17:30|42737.2|42717.2|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|1
1737616660000|2025-01-23 07:17:40|42736.3|42716.3|42734.7|42714.7|42737.2|42717.2|42734.7|42714.7|2
1737616680000|2025-01-23 07:18:00|42733.8|42713.8|42732.2|42712.2|42733.8|42713.8|42731.3|42711.3|2
1737616690000|2025-01-23 07:18:10|42727.2|42707.2|42732.2|42712.2|42732.2|42712.2|42727.2|42707.2|0
1737616700000|2025-01-23 07:18:20|42731.3|42711.3|42727.2|42707.2|42731.3|42711.3|42727.2|42707.2|2
1737616710000|2025-01-23 07:18:30|42728.1|42708.1|42732.2|42712.2|42732.2|42712.2|42727.2|42707.2|5
1737616720000|2025-01-23 07:18:40|||||||||1
1737616730000|2025-01-23 07:18:50|42733.1|42713.1|42739.7|42719.7|42739.7|42719.7|42733.1|42713.1|3
1737616740000|2025-01-23 07:19:00|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|42737.2|42717.2|5
1737616750000|2025-01-23 07:19:10|42736.3|42716.3|42727.2|42707.2|42737.2|42717.2|42727.2|42707.2|18
1737616760000|2025-01-23 07:19:20|42730.4|42710.4|42734.7|42714.7|42734.7|42714.7|42730.4|42710.4|3
1737616780000|2025-01-23 07:19:40|42733.8|42713.8|42731.3|42711.3|42733.8|42713.8|42731.3|42711.3|1
1737616790000|2025-01-23 07:19:50|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|5
1737616800000|2025-01-23 07:20:00|42728.8|42708.8|42727.2|42707.2|42728.8|42708.8|42724.7|42704.7|1
1737616810000|2025-01-23 07:20:10|42726.3|42706.3|42722.2|42702.2|42726.3|42706.3|42722.2|42702.2|1
1737616830000|2025-01-23 07:20:30|42724.7|42704.7|42727.2|42707.2|42729.7|42709.7|42724.7|42704.7|2
1737616840000|2025-01-23 07:20:40|42726.3|42706.3|42729.7|42709.7|42729.7|42709.7|42726.3|42706.3|6
1737616850000|2025-01-23 07:20:50|42728.1|42708.1|42724.7|42704.7|42728.1|42708.1|42724.7|42704.7|17
1737616860000|2025-01-23 07:21:00|42727.2|42707.2|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|0
1737616870000|2025-01-23 07:21:10|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|42730.6|42710.6|0
1737616880000|2025-01-23 07:21:20|42729.7|42709.7|42733.1|42713.1|42733.1|42713.1|42729.7|42709.7|0
1737616890000|2025-01-23 07:21:30|42731.5|42711.5|42730.6|42710.6|42733.1|42713.1|42730.6|42710.6|3
1737616920000|2025-01-23 07:22:00|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|5
1737616930000|2025-01-23 07:22:10|42734.7|42714.7|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|5
1737616940000|2025-01-23 07:22:20|42734.7|42714.7|42732.2|42712.2|42734.7|42714.7|42732.2|42712.2|4
1737616950000|2025-01-23 07:22:30|42733.8|42713.8|42734.7|42714.7|42734.7|42714.7|42733.8|42713.8|1
1737616960000|2025-01-23 07:22:40|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|42732.2|42712.2|1
1737616970000|2025-01-23 07:22:50|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|0
1737616990000|2025-01-23 07:23:10|42726.3|42706.3|42724.7|42704.7|42726.3|42706.3|42724.7|42704.7|1
1737617000000|2025-01-23 07:23:20|42723.8|42703.8|42722.2|42702.2|42723.8|42703.8|42722.2|42702.2|2
1737617010000|2025-01-23 07:23:30|||||||||1
1737617020000|2025-01-23 07:23:40|42719.7|42699.7|42722.2|42702.2|42722.2|42702.2|42719.7|42699.7|1
1737617030000|2025-01-23 07:23:50|42719.7|42699.7|42723.1|42703.1|42723.1|42703.1|42719.7|42699.7|3
1737617040000|2025-01-23 07:24:00|42724.7|42704.7|42719.7|42699.7|42724.7|42704.7|42719.7|42699.7|0
1737617050000|2025-01-23 07:24:10|42720.6|42700.6|42727.2|42707.2|42727.2|42707.2|42720.6|42700.6|5
1737617060000|2025-01-23 07:24:20|42729.7|42709.7|42729.7|42709.7|42729.7|42709.7|42727.2|42707.2|0
1737617070000|2025-01-23 07:24:30|42727.2|42707.2|42724.7|42704.7|42727.2|42707.2|42724.7|42704.7|1
1737617080000|2025-01-23 07:24:40|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|1
1737617090000|2025-01-23 07:24:50|42723.1|42703.1|42724.7|42704.7|42724.7|42704.7|42723.1|42703.1|0
1737617100000|2025-01-23 07:25:00|42723.1|42703.1|42724.7|42704.7|42724.7|42704.7|42722.2|42702.2|2
1737617120000|2025-01-23 07:25:20|42726.3|42706.3|42727.2|42707.2|42727.2|42707.2|42726.3|42706.3|3
1737617140000|2025-01-23 07:25:40|42724.7|42704.7|42731.3|42711.3|42731.3|42711.3|42724.7|42704.7|21
1737617150000|2025-01-23 07:25:50|42729.7|42709.7|42727.2|42707.2|42729.7|42709.7|42727.2|42707.2|2
1737617160000|2025-01-23 07:26:00|42726.3|42706.3|42727.2|42707.2|42727.2|42707.2|42726.3|42706.3|4
1737617170000|2025-01-23 07:26:10|42725.6|42705.6|42727.2|42707.2|42727.2|42707.2|42725.6|42705.6|1
1737617180000|2025-01-23 07:26:20|||||||||1
1737617190000|2025-01-23 07:26:30|42728.8|42708.8|42729.7|42709.7|42729.7|42709.7|42728.8|42708.8|0
1737617200000|2025-01-23 07:26:40|||||||||4
1737617210000|2025-01-23 07:26:50|42730.6|42710.6|42737.2|42717.2|42737.2|42717.2|42730.6|42710.6|7
1737617220000|2025-01-23 07:27:00|42736.3|42716.3|42739.7|42719.7|42739.7|42719.7|42734.7|42714.7|12
1737617230000|2025-01-23 07:27:10|||||||||4
1737617240000|2025-01-23 07:27:20|42744.7|42724.7|42744.7|42724.7|42747.2|42727.2|42744.7|42724.7|6
1737617250000|2025-01-23 07:27:30|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|0
1737617260000|2025-01-23 07:27:40|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|42746.3|42726.3|0
1737617270000|2025-01-23 07:27:50|42744.7|42724.7|42747.2|42727.2|42749.7|42729.7|42744.7|42724.7|1
1737617280000|2025-01-23 07:28:00|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|0
1737617290000|2025-01-23 07:28:10|42747.2|42727.2|42748.8|42728.8|42748.8|42728.8|42747.2|42727.2|3
1737617300000|2025-01-23 07:28:20|42744.7|42724.7|42747.2|42727.2|42747.2|42727.2|42744.7|42724.7|4
1737617310000|2025-01-23 07:28:30|42744.7|42724.7|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|2
1737617340000|2025-01-23 07:29:00|42742.2|42722.2|42747.2|42727.2|42747.2|42727.2|42742.2|42722.2|1
1737617350000|2025-01-23 07:29:10|42748.1|42728.1|42749.7|42729.7|42749.7|42729.7|42748.1|42728.1|0
1737617360000|2025-01-23 07:29:20|||||||||1
1737617380000|2025-01-23 07:29:40|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|42750.6|42730.6|0
1737617390000|2025-01-23 07:29:50|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|42752.2|42732.2|2
1737617400000|2025-01-23 07:30:00|42749.7|42729.7|42744.7|42724.7|42749.7|42729.7|42744.7|42724.7|2
1737617410000|2025-01-23 07:30:10|42742.2|42722.2|42744.7|42724.7|42744.7|42724.7|42742.2|42722.2|0
1737617430000|2025-01-23 07:30:30|42747.9|42727.9|42753.8|42733.8|42756.3|42736.3|42747.9|42727.9|3
1737617440000|2025-01-23 07:30:40|42754.7|42734.7|42755.6|42735.6|42755.6|42735.6|42754.7|42734.7|1
1737617450000|2025-01-23 07:30:50|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|0
1737617460000|2025-01-23 07:31:00|42755.6|42735.6|42755.6|42735.6|42755.6|42735.6|42752.2|42732.2|5
1737617480000|2025-01-23 07:31:20|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|2
1737617490000|2025-01-23 07:31:30|42759.7|42739.7|42754.7|42734.7|42759.7|42739.7|42754.7|42734.7|2
1737617520000|2025-01-23 07:32:00|42751.5|42731.5|42749.7|42729.7|42751.5|42731.5|42749.7|42729.7|8
1737617530000|2025-01-23 07:32:10|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|42747.2|42727.2|0
1737617540000|2025-01-23 07:32:20|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|42749.7|42729.7|1
1737617550000|2025-01-23 07:32:30|||||||||2
1737617560000|2025-01-23 07:32:40|42754.7|42734.7|42758.1|42738.1|42759.7|42739.7|42754.7|42734.7|4
1737617580000|2025-01-23 07:33:00|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|1
1737617590000|2025-01-23 07:33:10|42759.7|42739.7|42756.3|42736.3|42759.7|42739.7|42756.3|42736.3|1
1737617600000|2025-01-23 07:33:20|||||||||1
1737617610000|2025-01-23 07:33:30|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|42757.2|42737.2|1
1737617620000|2025-01-23 07:33:40|||||||||1
1737617640000|2025-01-23 07:34:00|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|42754.7|42734.7|1
1737617650000|2025-01-23 07:34:10|42753.8|42733.8|42752.2|42732.2|42753.8|42733.8|42752.2|42732.2|0
1737617660000|2025-01-23 07:34:20|42753.1|42733.1|42759.7|42739.7|42759.7|42739.7|42752.2|42732.2|4
1737617680000|2025-01-23 07:34:40|42757.2|42737.2|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|1
1737617690000|2025-01-23 07:34:50|42758.1|42738.1|42759.7|42739.7|42759.7|42739.7|42757.2|42737.2|0
1737617710000|2025-01-23 07:35:10|||||||||1
1737617720000|2025-01-23 07:35:20|42757.2|42737.2|42762.2|42742.2|42762.2|42742.2|42757.2|42737.2|2
1737617730000|2025-01-23 07:35:30|42757.2|42737.2|42757.2|42737.2|42759.7|42739.7|42757.2|42737.2|0
1737617740000|2025-01-23 07:35:40|42758.1|42738.1|42758.8|42738.8|42759.7|42739.7|42757.2|42737.2|0
1737617750000|2025-01-23 07:35:50|42757.2|42737.2|42754.7|42734.7|42757.2|42737.2|42754.7|42734.7|0
1737617760000|2025-01-23 07:36:00|42756.3|42736.3|42757.2|42737.2|42757.2|42737.2|42754.7|42734.7|3
1737617780000|2025-01-23 07:36:20|42755.6|42735.6|42752.2|42732.2|42755.6|42735.6|42752.2|42732.2|3
1737617810000|2025-01-23 07:36:50|42750.4|42730.4|42736.3|42716.3|42750.4|42730.4|42736.3|42716.3|5
1737617820000|2025-01-23 07:37:00|42734.7|42714.7|42737.2|42717.2|42737.2|42717.2|42734.7|42714.7|4
1737617830000|2025-01-23 07:37:10|42736.3|42716.3|42732.2|42712.2|42736.3|42716.3|42732.2|42712.2|0
1737617850000|2025-01-23 07:37:30|42730.6|42710.6|42729.7|42709.7|42730.6|42710.6|42729.7|42709.7|4
1737617860000|2025-01-23 07:37:40|42727.2|42707.2|42728.8|42708.8|42729.7|42709.7|42727.2|42707.2|6
1737617870000|2025-01-23 07:37:50|42728.1|42708.1|42722.2|42702.2|42729.7|42709.7|42722.2|42702.2|9
1737617880000|2025-01-23 07:38:00|42721.3|42701.3|42717.2|42697.2|42721.3|42701.3|42711.3|42691.3|11
1737617890000|2025-01-23 07:38:10|42716.3|42696.3|42717.2|42697.2|42717.2|42697.2|42716.3|42696.3|1
1737617900000|2025-01-23 07:38:20|42715.6|42695.6|42717.2|42697.2|42722.2|42702.2|42715.6|42695.6|8
1737617910000|2025-01-23 07:38:30|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|42714.7|42694.7|1
1737617930000|2025-01-23 07:38:50|||||||||2
1737617940000|2025-01-23 07:39:00|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|42709.7|42689.7|3
1737617950000|2025-01-23 07:39:10|42712.2|42692.2|42713.1|42693.1|42713.1|42693.1|42712.2|42692.2|3
1737617960000|2025-01-23 07:39:20|42715.6|42695.6|42715.6|42695.6|42715.6|42695.6|42713.1|42693.1|0
1737617970000|2025-01-23 07:39:30|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|42715.7|42695.7|0
1737617980000|2025-01-23 07:39:40|42717.2|42697.2|42717.2|42697.2|42717.2|42697.2|42716.3|42696.3|0
1737617990000|2025-01-23 07:39:50|||||||||2
1737618000000|2025-01-23 07:40:00|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|42719.7|42699.7|1
1737618010000|2025-01-23 07:40:10|42722.2|42702.2|42724.7|42704.7|42724.7|42704.7|42722.2|42702.2|5
1737618030000|2025-01-23 07:40:30|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|42722.2|42702.2|1
1737618040000|2025-01-23 07:40:40|42721.3|42701.3|42714.7|42694.7|42721.3|42701.3|42714.7|42694.7|9
1737618050000|2025-01-23 07:40:50|42716.3|42696.3|42724.7|42704.7|42724.7|42704.7|42716.3|42696.3|1
1737618060000|2025-01-23 07:41:00|42725.7|42705.7|42729.7|42709.7|42729.7|42709.7|42725.7|42705.7|2
1737618070000|2025-01-23 07:41:10|42731.3|42711.3|42730.4|42710.4|42732.2|42712.2|42727.2|42707.2|3
1737618080000|2025-01-23 07:41:20|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|42727.2|42707.2|0
1737618090000|2025-01-23 07:41:30|42726.3|42706.3|42728.8|42708.8|42729.7|42709.7|42726.3|42706.3|2
1737618100000|2025-01-23 07:41:40|42730.7|42710.7|42727.2|42707.2|42732.2|42712.2|42727.2|42707.2|0
1737618110000|2025-01-23 07:41:50|42730.7|42710.7|42729.7|42709.7|42732.2|42712.2|42729.7|42709.7|6
1737618130000|2025-01-23 07:42:10|42729.8|42709.8|42722.3|42702.3|42729.8|42709.8|42722.3|42702.3|4
1737618140000|2025-01-23 07:42:20|42721.3|42701.3|42717.3|42697.3|42721.3|42701.3|42717.3|42697.3|1
1737618150000|2025-01-23 07:42:30|42714.8|42694.8|42714.8|42694.8|42714.8|42694.8|42713.2|42693.2|2
1737618160000|2025-01-23 07:42:40|42713.8|42693.8|42717.3|42697.3|42717.3|42697.3|42709.8|42689.8|6
1737618170000|2025-01-23 07:42:50|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42717.3|42697.3|1
1737618180000|2025-01-23 07:43:00|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|3
1737618190000|2025-01-23 07:43:10|42723.2|42703.2|42728.2|42708.2|42728.2|42708.2|42723.2|42703.2|3
1737618200000|2025-01-23 07:43:20|||||||||3
1737618210000|2025-01-23 07:43:30|42727.3|42707.3|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|3
1737618220000|2025-01-23 07:43:40|42725.7|42705.7|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|2
1737618230000|2025-01-23 07:43:50|42725.7|42705.7|42727.3|42707.3|42727.3|42707.3|42725.7|42705.7|1
1737618240000|2025-01-23 07:44:00|||||||||1
1737618250000|2025-01-23 07:44:10|42728.8|42708.8|42727.3|42707.3|42729.8|42709.8|42727.3|42707.3|0
1737618260000|2025-01-23 07:44:20|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|42727.3|42707.3|0
1737618270000|2025-01-23 07:44:30|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42724.8|42704.8|1
1737618280000|2025-01-23 07:44:40|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|2
1737618290000|2025-01-23 07:44:50|||||||||3
1737618300000|2025-01-23 07:45:00|42722.3|42702.3|42724.8|42704.8|42724.8|42704.8|42722.3|42702.3|4
1737618310000|2025-01-23 07:45:10|42722.3|42702.3|42719.8|42699.8|42723.9|42703.9|42719.8|42699.8|3
1737618330000|2025-01-23 07:45:30|42722.3|42702.3|42720.7|42700.7|42722.3|42702.3|42719.8|42699.8|2
1737618340000|2025-01-23 07:45:40|42722.3|42702.3|42719.8|42699.8|42723.9|42703.9|42719.8|42699.8|3
1737618350000|2025-01-23 07:45:50|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|0
1737618360000|2025-01-23 07:46:00|42721.4|42701.4|42722.3|42702.3|42724.8|42704.8|42719.8|42699.8|1
1737618370000|2025-01-23 07:46:10|42724.8|42704.8|42722.3|42702.3|42724.8|42704.8|42722.3|42702.3|2
1737618380000|2025-01-23 07:46:20|42724.8|42704.8|42722.3|42702.3|42724.8|42704.8|42722.3|42702.3|3
1737618410000|2025-01-23 07:46:50|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|42719.8|42699.8|0
1737618420000|2025-01-23 07:47:00|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|42722.3|42702.3|1
1737618430000|2025-01-23 07:47:10|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|42724.8|42704.8|0
1737618440000|2025-01-23 07:47:20|42726.4|42706.4|42727.3|42707.3|42730.7|42710.7|42726.4|42706.4|8
1737618450000|2025-01-23 07:47:30|42729.8|42709.8|42732.3|42712.3|42732.3|42712.3|42729.8|42709.8|0
1737618460000|2025-01-23 07:47:40|42743.2|42723.2|42752.3|42732.3|42752.3|42732.3|42743.2|42723.2|2
1737618470000|2025-01-23 07:47:50|42754.8|42734.8|42759.8|42739.8|42759.8|42739.8|42754.8|42734.8|7
1737618480000|2025-01-23 07:48:00|42760.7|42740.7|42762.3|42742.3|42762.3|42742.3|42760.7|42740.7|0
1737618490000|2025-01-23 07:48:10|42763.9|42743.9|42762.3|42742.3|42763.9|42743.9|42762.3|42742.3|3
1737618500000|2025-01-23 07:48:20|||||||||1
1737618510000|2025-01-23 07:48:30|42759.8|42739.8|42762.3|42742.3|42762.3|42742.3|42759.8|42739.8|1
1737618520000|2025-01-23 07:48:40|42759.8|42739.8|42762.3|42742.3|42762.3|42742.3|42758.2|42738.2|2
1737618530000|2025-01-23 07:48:50|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|0
1737618540000|2025-01-23 07:49:00|42765.7|42745.7|42767.3|42747.3|42767.3|42747.3|42765.7|42745.7|2
1737618550000|2025-01-23 07:49:10|42768.2|42748.2|42778.2|42758.2|42778.2|42758.2|42768.2|42748.2|3
1737618560000|2025-01-23 07:49:20|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|42777.3|42757.3|3
1737618570000|2025-01-23 07:49:30|42774.8|42754.8|42773.2|42753.2|42774.8|42754.8|42772.3|42752.3|2
1737618580000|2025-01-23 07:49:40|42772.3|42752.3|42770.7|42750.7|42772.3|42752.3|42770.7|42750.7|1
1737618590000|2025-01-23 07:49:50|42769.8|42749.8|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|2
1737618600000|2025-01-23 07:50:00|42766.4|42746.4|42764.8|42744.8|42766.4|42746.4|42764.8|42744.8|0
1737618620000|2025-01-23 07:50:20|42763.9|42743.9|42764.8|42744.8|42764.8|42744.8|42763.2|42743.2|1
1737618630000|2025-01-23 07:50:30|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|42762.3|42742.3|3
1737618640000|2025-01-23 07:50:40|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|42764.8|42744.8|0
1737618650000|2025-01-23 07:50:50|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|42765.7|42745.7|2
1737618660000|2025-01-23 07:51:00|42767.3|42747.3|42767.3|42747.3|42769.8|42749.8|42767.3|42747.3|4
1737618670000|2025-01-23 07:51:10|42768.2|42748.2|42769.8|42749.8|42769.8|42749.8|42768.2|42748.2|0
1737618680000|2025-01-23 07:51:20|42772.3|42752.3|42777.3|42757.3|42777.3|42757.3|42772.3|42752.3|1
1737618690000|2025-01-23 07:51:30|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|42778.2|42758.2|3
1737618700000|2025-01-23 07:51:40|42779.1|42759.1|42782.3|42762.3|42783.2|42763.2|42779.1|42759.1|1
1737618710000|2025-01-23 07:51:50|42783.2|42763.2|42779.8|42759.8|42784.8|42764.8|42777.3|42757.3|3
1737618720000|2025-01-23 07:52:00|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|42784.8|42764.8|10
1737618730000|2025-01-23 07:52:10|42788.9|42768.9|42796.6|42776.6|42796.6|42776.6|42787.3|42767.3|20
1737618740000|2025-01-23 07:52:20|42797.5|42777.5|42806.6|42786.6|42806.6|42786.6|42796.6|42776.6|19
1737618750000|2025-01-23 07:52:30|42809.8|42789.8|42809.8|42789.8|42812.3|42792.3|42807.3|42787.3|17
1737618760000|2025-01-23 07:52:40|42810.7|42790.7|42812.3|42792.3|42812.3|42792.3|42810.7|42790.7|2
1737618770000|2025-01-23 07:52:50|42813.2|42793.2|42812.3|42792.3|42814.8|42794.8|42810.7|42790.7|8
1737618780000|2025-01-23 07:53:00|42813.2|42793.2|42814.8|42794.8|42814.8|42794.8|42812.3|42792.3|1
1737618790000|2025-01-23 07:53:10|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|42815.7|42795.7|0
1737618800000|2025-01-23 07:53:20|42814.8|42794.8|42814.8|42794.8|42815.7|42795.7|42814.8|42794.8|1
1737618820000|2025-01-23 07:53:40|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|42812.3|42792.3|1
1737618830000|2025-01-23 07:53:50|42814.8|42794.8|42817.3|42797.3|42817.3|42797.3|42814.8|42794.8|2
1737618840000|2025-01-23 07:54:00|42815.7|42795.7|42817.3|42797.3|42817.3|42797.3|42814.8|42794.8|0
1737618850000|2025-01-23 07:54:10|42814.8|42794.8|42814.8|42794.8|42815.7|42795.7|42814.8|42794.8|1
1737618860000|2025-01-23 07:54:20|42815.7|42795.7|42812.3|42792.3|42817.3|42797.3|42810.7|42790.7|12
1737618870000|2025-01-23 07:54:30|42811.4|42791.4|42812.3|42792.3|42812.3|42792.3|42809.1|42789.1|0
1737618880000|2025-01-23 07:54:40|42811.4|42791.4|42812.3|42792.3|42812.3|42792.3|42809.8|42789.8|2
1737618890000|2025-01-23 07:54:50|42811.4|42791.4|42812.3|42792.3|42812.3|42792.3|42811.4|42791.4|1
1737618900000|2025-01-23 07:55:00|42814.8|42794.8|42812.3|42792.3|42814.8|42794.8|42809.8|42789.8|3
1737618910000|2025-01-23 07:55:10|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|4
1737618920000|2025-01-23 07:55:20|42815.7|42795.7|42817.3|42797.3|42817.3|42797.3|42814.8|42794.8|0
1737618930000|2025-01-23 07:55:30|42814.8|42794.8|42817.3|42797.3|42817.3|42797.3|42814.8|42794.8|1
1737618940000|2025-01-23 07:55:40|||||||||5
1737618950000|2025-01-23 07:55:50|42818.2|42798.2|42819.8|42799.8|42819.8|42799.8|42818.2|42798.2|2
1737618960000|2025-01-23 07:56:00|42817.3|42797.3|42817.3|42797.3|42817.3|42797.3|42815.7|42795.7|21
1737618970000|2025-01-23 07:56:10|42814.8|42794.8|42823.2|42803.2|42823.2|42803.2|42814.8|42794.8|13
1737618980000|2025-01-23 07:56:20|42825.5|42805.5|42827.3|42807.3|42827.3|42807.3|42822.3|42802.3|8
1737618990000|2025-01-23 07:56:30|||||||||1
1737619000000|2025-01-23 07:56:40|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|0
1737619010000|2025-01-23 07:56:50|42827.3|42807.3|42827.3|42807.3|42827.3|42807.3|42824.8|42804.8|0
1737619020000|2025-01-23 07:57:00|||||||||5
1737619040000|2025-01-23 07:57:20|42828.2|42808.2|42827.3|42807.3|42828.2|42808.2|42827.3|42807.3|1
1737619060000|2025-01-23 07:57:40|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|42825.7|42805.7|3
1737619070000|2025-01-23 07:57:50|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|42824.8|42804.8|0
1737619080000|2025-01-23 07:58:00|42822.3|42802.3|42822.3|42802.3|42824.8|42804.8|42822.3|42802.3|4
1737619090000|2025-01-23 07:58:10|42823.9|42803.9|42824.8|42804.8|42824.8|42804.8|42823.9|42803.9|2
1737619110000|2025-01-23 07:58:30|42823|42803|42809.8|42789.8|42823|42803|42809.8|42789.8|8
1737619120000|2025-01-23 07:58:40|42812.3|42792.3|42817.3|42797.3|42819.8|42799.8|42812.3|42792.3|4
1737619130000|2025-01-23 07:58:50|42812.3|42792.3|42809.8|42789.8|42812.3|42792.3|42809.8|42789.8|0
1737619140000|2025-01-23 07:59:00|42807.3|42787.3|42809.8|42789.8|42809.8|42789.8|42807.3|42787.3|4
1737619150000|2025-01-23 07:59:10|42808.9|42788.9|42797.3|42777.3|42808.9|42788.9|42793.9|42773.9|12
1737619160000|2025-01-23 07:59:20|42799.8|42779.8|42800.7|42780.7|42800.7|42780.7|42799.8|42779.8|0
1737619170000|2025-01-23 07:59:30|42802.3|42782.3|42803.9|42783.9|42803.9|42783.9|42802.3|42782.3|0
1737619190000|2025-01-23 07:59:50|42802.3|42782.3|42792.3|42772.3|42802.3|42782.3|42792.3|42772.3|5
1737619200000|2025-01-23 08:00:00|42797.3|42777.3|42827.3|42807.3|42828.2|42808.2|42797.3|42777.3|18
1737619210000|2025-01-23 08:00:10|42824.8|42804.8|42800.7|42780.7|42824.8|42804.8|42800.7|42780.7|9
1737619220000|2025-01-23 08:00:20|42804.8|42784.8|42784.8|42764.8|42804.8|42784.8|42782.3|42762.3|12
1737619230000|2025-01-23 08:00:30|42785.7|42765.7|42794.1|42774.1|42794.1|42774.1|42785.7|42765.7|8
1737619240000|2025-01-23 08:00:40|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|42793.2|42773.2|9
1737619250000|2025-01-23 08:00:50|42792.3|42772.3|42789.8|42769.8|42792.3|42772.3|42789.8|42769.8|8
1737619260000|2025-01-23 08:01:00|42791.4|42771.4|42823.2|42803.2|42823.2|42803.2|42791.4|42771.4|25
1737619270000|2025-01-23 08:01:10|42824.1|42804.1|42827.3|42807.3|42827.3|42807.3|42824.1|42804.1|8
1737619280000|2025-01-23 08:01:20|42824.8|42804.8|42816.4|42796.4|42827.3|42807.3|42816.4|42796.4|5
1737619290000|2025-01-23 08:01:30|42814.8|42794.8|42814.8|42794.8|42814.8|42794.8|42810.7|42790.7|9
1737619300000|2025-01-23 08:01:40|42813|42793|42807.3|42787.3|42813|42793|42807.3|42787.3|5
1737619310000|2025-01-23 08:01:50|42804.8|42784.8|42798.2|42778.2|42804.8|42784.8|42792.3|42772.3|11
1737619320000|2025-01-23 08:02:00|42797.3|42777.3|42797.3|42777.3|42798.9|42778.9|42794.8|42774.8|4
1737619330000|2025-01-23 08:02:10|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42794.8|42774.8|3
1737619340000|2025-01-23 08:02:20|42797.3|42777.3|42799.8|42779.8|42801.6|42781.6|42797.3|42777.3|11
1737619350000|2025-01-23 08:02:30|42797.3|42777.3|42787.3|42767.3|42797.3|42777.3|42787.3|42767.3|9
1737619360000|2025-01-23 08:02:40|42789.1|42769.1|42792.3|42772.3|42792.3|42772.3|42789.1|42769.1|2
1737619370000|2025-01-23 08:02:50|42794.8|42774.8|42797.3|42777.3|42797.3|42777.3|42794.8|42774.8|1
1737619380000|2025-01-23 08:03:00|42798.2|42778.2|42809.8|42789.8|42812.3|42792.3|42798.2|42778.2|10
1737619390000|2025-01-23 08:03:10|42810.7|42790.7|42814.8|42794.8|42814.8|42794.8|42810.7|42790.7|3
1737619400000|2025-01-23 08:03:20|42813.9|42793.9|42797.3|42777.3|42813.9|42793.9|42797.3|42777.3|7
1737619410000|2025-01-23 08:03:30|42789.8|42769.8|42789.8|42769.8|42789.8|42769.8|42784.8|42764.8|6
1737619420000|2025-01-23 08:03:40|42787.3|42767.3|42807.3|42787.3|42809.1|42789.1|42787.3|42767.3|6
1737619430000|2025-01-23 08:03:50|42808.9|42788.9|42809.8|42789.8|42809.8|42789.8|42808.9|42788.9|1
1737619440000|2025-01-23 08:04:00|||||||||1
1737619450000|2025-01-23 08:04:10|42807.3|42787.3|42804.8|42784.8|42807.3|42787.3|42804.8|42784.8|5
1737619460000|2025-01-23 08:04:20|||||||||3
1737619470000|2025-01-23 08:04:30|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|42799.8|42779.8|11
1737619480000|2025-01-23 08:04:40|42802.3|42782.3|42807.3|42787.3|42807.3|42787.3|42802.3|42782.3|2
1737619490000|2025-01-23 08:04:50|42809.8|42789.8|42817.3|42797.3|42817.3|42797.3|42809.8|42789.8|12
1737619500000|2025-01-23 08:05:00|42818.2|42798.2|42817.3|42797.3|42818.2|42798.2|42814.8|42794.8|1
1737619520000|2025-01-23 08:05:20|42818.9|42798.9|42819.8|42799.8|42819.8|42799.8|42818.9|42798.9|0
1737619530000|2025-01-23 08:05:30|42817.3|42797.3|42814.8|42794.8|42817.3|42797.3|42814.8|42794.8|2
1737619540000|2025-01-23 08:05:40|42813.9|42793.9|42809.8|42789.8|42813.9|42793.9|42808.9|42788.9|4
1737619550000|2025-01-23 08:05:50|||||||||1
1737619560000|2025-01-23 08:06:00|42812.3|42792.3|42818.2|42798.2|42818.2|42798.2|42812.3|42792.3|6
1737619570000|2025-01-23 08:06:10|42820.7|42800.7|42824.8|42804.8|42824.8|42804.8|42820.7|42800.7|9
1737619580000|2025-01-23 08:06:20|42823.9|42803.9|42827.3|42807.3|42827.3|42807.3|42822.3|42802.3|1
1737619590000|2025-01-23 08:06:30|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|42828.2|42808.2|0
1737619600000|2025-01-23 08:06:40|42827.3|42807.3|42828.2|42808.2|42828.2|42808.2|42827.3|42807.3|2
1737619610000|2025-01-23 08:06:50|42829.8|42809.8|42839.1|42819.1|42844.1|42824.1|42829.8|42809.8|11
1737619620000|2025-01-23 08:07:00|42836.6|42816.6|42841.6|42821.6|42841.6|42821.6|42836.6|42816.6|12
1737619630000|2025-01-23 08:07:10|42840.7|42820.7|42834.1|42814.1|42840.7|42820.7|42834.1|42814.1|14
1737619640000|2025-01-23 08:07:20|||||||||1
1737619650000|2025-01-23 08:07:30|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|42831.6|42811.6|0
1737619660000|2025-01-23 08:07:40|42833.2|42813.2|42836.6|42816.6|42836.6|42816.6|42833.2|42813.2|4
1737619670000|2025-01-23 08:07:50|42838.5|42818.5|42839.1|42819.1|42841.6|42821.6|42838.5|42818.5|0
1737619680000|2025-01-23 08:08:00|42841.6|42821.6|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|0
1737619700000|2025-01-23 08:08:20|42840|42820|42839.1|42819.1|42841.6|42821.6|42839.1|42819.1|2
1737619710000|2025-01-23 08:08:30|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|42836.6|42816.6|1
1737619720000|2025-01-23 08:08:40|42835.7|42815.7|42836.6|42816.6|42836.6|42816.6|42835.7|42815.7|0
1737619730000|2025-01-23 08:08:50|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|42841.9|42821.9|4
1737619740000|2025-01-23 08:09:00|42845|42825|42859.1|42839.1|42859.1|42839.1|42845|42825|11
1737619750000|2025-01-23 08:09:10|42858.2|42838.2|42854.1|42834.1|42858.2|42838.2|42854.1|42834.1|4
1737619760000|2025-01-23 08:09:20|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|2
1737619770000|2025-01-23 08:09:30|42849.1|42829.1|42846.6|42826.6|42849.1|42829.1|42846.6|42826.6|4
1737619780000|2025-01-23 08:09:40|42845.1|42825.1|42849.1|42829.1|42849.1|42829.1|42844.1|42824.1|10
1737619790000|2025-01-23 08:09:50|||||||||2
1737619800000|2025-01-23 08:10:00|42848.2|42828.2|42850.1|42830.1|42850.1|42830.1|42848.2|42828.2|1
1737619810000|2025-01-23 08:10:10|42851.6|42831.6|42852.6|42832.6|42852.6|42832.6|42851.6|42831.6|9
1737619820000|2025-01-23 08:10:20|42853.5|42833.5|42852.6|42832.6|42855.1|42835.1|42851.6|42831.6|4
1737619830000|2025-01-23 08:10:30|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|42851.6|42831.6|1
1737619840000|2025-01-23 08:10:40|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|42852.6|42832.6|1
1737619850000|2025-01-23 08:10:50|42851.6|42831.6|42849.1|42829.1|42851.6|42831.6|42849.1|42829.1|3
1737619860000|2025-01-23 08:11:00|42850.1|42830.1|42851.6|42831.6|42851.6|42831.6|42850.1|42830.1|0
1737619870000|2025-01-23 08:11:10|||||||||3
1737619880000|2025-01-23 08:11:20|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|42855.1|42835.1|3
1737619890000|2025-01-23 08:11:30|42852.6|42832.6|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|5
1737619900000|2025-01-23 08:11:40|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|42847.6|42827.6|3
1737619910000|2025-01-23 08:11:50|42849.1|42829.1|42849.1|42829.1|42849.1|42829.1|42846.6|42826.6|8
1737619920000|2025-01-23 08:12:00|42849.2|42829.2|42846.7|42826.7|42849.2|42829.2|42844.2|42824.2|0
1737619930000|2025-01-23 08:12:10|42849.2|42829.2|42846.7|42826.7|42849.2|42829.2|42846.7|42826.7|4
1737619950000|2025-01-23 08:12:30|42844.2|42824.2|42847.6|42827.6|42847.6|42827.6|42844.2|42824.2|2
1737619960000|2025-01-23 08:12:40|42850.1|42830.1|42851.7|42831.7|42852.6|42832.6|42850.1|42830.1|10
1737619970000|2025-01-23 08:12:50|42850.1|42830.1|42850.1|42830.1|42852.6|42832.6|42850.1|42830.1|1
1737619980000|2025-01-23 08:13:00|42855.1|42835.1|42880.1|42860.1|42880.1|42860.1|42855.1|42835.1|36
1737619990000|2025-01-23 08:13:10|42879.2|42859.2|42881.7|42861.7|42881.7|42861.7|42879.2|42859.2|17
1737620000000|2025-01-23 08:13:20|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|42880.7|42860.7|0
1737620010000|2025-01-23 08:13:30|42881.7|42861.7|42902.6|42882.6|42902.6|42882.6|42881.7|42861.7|27
1737620020000|2025-01-23 08:13:40|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|1
1737620030000|2025-01-23 08:13:50|42905.1|42885.1|42910.7|42890.7|42912.6|42892.6|42905.1|42885.1|14
1737620040000|2025-01-23 08:14:00|42909.2|42889.2|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|1
1737620050000|2025-01-23 08:14:10|42905.7|42885.7|42891.7|42871.7|42905.7|42885.7|42891.7|42871.7|11
1737620060000|2025-01-23 08:14:20|42890.1|42870.1|42881.7|42861.7|42890.1|42870.1|42881.7|42861.7|6
1737620070000|2025-01-23 08:14:30|42880.8|42860.8|42885.1|42865.1|42885.1|42865.1|42878.3|42858.3|7
1737620080000|2025-01-23 08:14:40|42886|42866|42890.8|42870.8|42891.7|42871.7|42886|42866|5
1737620090000|2025-01-23 08:14:50|42891.7|42871.7|42889.2|42869.2|42891.7|42871.7|42889.2|42869.2|8
1737620100000|2025-01-23 08:15:00|42886.7|42866.7|42889.2|42869.2|42889.2|42869.2|42886.7|42866.7|7
1737620110000|2025-01-23 08:15:10|42886.7|42866.7|42886.7|42866.7|42889.2|42869.2|42884.2|42864.2|6
1737620120000|2025-01-23 08:15:20|42884.2|42864.2|42881.7|42861.7|42884.2|42864.2|42881.7|42861.7|2
1737620140000|2025-01-23 08:15:40|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|42879.2|42859.2|3
1737620150000|2025-01-23 08:15:50|42876.7|42856.7|42869.2|42849.2|42876.7|42856.7|42869.2|42849.2|2
1737620160000|2025-01-23 08:16:00|42871.7|42851.7|42873.3|42853.3|42874.2|42854.2|42871.7|42851.7|5
1737620170000|2025-01-23 08:16:10|42871.7|42851.7|42866.7|42846.7|42871.7|42851.7|42866.7|42846.7|6
1737620180000|2025-01-23 08:16:20|||||||||2
1737620190000|2025-01-23 08:16:30|42867.6|42847.6|42866.7|42846.7|42869.2|42849.2|42866.7|42846.7|3
1737620200000|2025-01-23 08:16:40|||||||||3
1737620220000|2025-01-23 08:17:00|42865.8|42845.8|42864.2|42844.2|42865.8|42845.8|42864.2|42844.2|1
1737620230000|2025-01-23 08:17:10|42867.4|42847.4|42864.2|42844.2|42867.4|42847.4|42864.2|42844.2|5
1737620250000|2025-01-23 08:17:30|42866.7|42846.7|42864.2|42844.2|42866.7|42846.7|42864.2|42844.2|1
1737620260000|2025-01-23 08:17:40|42866.7|42846.7|42866.7|42846.7|42869.2|42849.2|42864.2|42844.2|6
1737620270000|2025-01-23 08:17:50|42869.2|42849.2|42871.7|42851.7|42871.7|42851.7|42869.2|42849.2|8
1737620280000|2025-01-23 08:18:00|42875.1|42855.1|42896.7|42876.7|42896.7|42876.7|42875.1|42855.1|12
1737620290000|2025-01-23 08:18:10|42911.7|42891.7|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|8
1737620300000|2025-01-23 08:18:20|42914.2|42894.2|42891.7|42871.7|42914.2|42894.2|42891.7|42871.7|26
1737620310000|2025-01-23 08:18:30|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42891.7|42871.7|3
1737620320000|2025-01-23 08:18:40|42893.3|42873.3|42886.7|42866.7|42893.3|42873.3|42886.7|42866.7|4
1737620330000|2025-01-23 08:18:50|42889.4|42869.4|42899.2|42879.2|42899.2|42879.2|42889.4|42869.4|9
1737620340000|2025-01-23 08:19:00|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|8
1737620350000|2025-01-23 08:19:10|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|4
1737620360000|2025-01-23 08:19:20|42900.8|42880.8|42899.2|42879.2|42900.8|42880.8|42899.2|42879.2|0
1737620390000|2025-01-23 08:19:50|42900.1|42880.1|42899.2|42879.2|42901.7|42881.7|42899.2|42879.2|2
1737620400000|2025-01-23 08:20:00|42901.7|42881.7|42906.7|42886.7|42906.7|42886.7|42901.7|42881.7|12
1737620410000|2025-01-23 08:20:10|42895.8|42875.8|42896.7|42876.7|42898.3|42878.3|42893.3|42873.3|14
1737620420000|2025-01-23 08:20:20|42897.6|42877.6|42901.7|42881.7|42902.6|42882.6|42897.6|42877.6|2
1737620430000|2025-01-23 08:20:30|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|1
1737620440000|2025-01-23 08:20:40|42903.5|42883.5|42919.2|42899.2|42919.2|42899.2|42903.5|42883.5|3
1737620450000|2025-01-23 08:20:50|42916.7|42896.7|42919.2|42899.2|42921.7|42901.7|42916.7|42896.7|8
1737620460000|2025-01-23 08:21:00|42916.7|42896.7|42906.7|42886.7|42916.7|42896.7|42906.7|42886.7|18
1737620470000|2025-01-23 08:21:10|42907.6|42887.6|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|2
1737620480000|2025-01-23 08:21:20|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|2
1737620490000|2025-01-23 08:21:30|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|1
1737620500000|2025-01-23 08:21:40|42904.2|42884.2|42909.2|42889.2|42909.2|42889.2|42904.2|42884.2|2
1737620510000|2025-01-23 08:21:50|||||||||2
1737620520000|2025-01-23 08:22:00|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|42908.3|42888.3|0
1737620530000|2025-01-23 08:22:10|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|3
1737620570000|2025-01-23 08:22:50|42902.6|42882.6|42904.2|42884.2|42905.8|42885.8|42902.6|42882.6|16
1737620580000|2025-01-23 08:23:00|42905.8|42885.8|42901.7|42881.7|42906.7|42886.7|42901.7|42881.7|0
1737620590000|2025-01-23 08:23:10|42897.6|42877.6|42896.7|42876.7|42897.6|42877.6|42896.7|42876.7|8
1737620600000|2025-01-23 08:23:20|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|4
1737620610000|2025-01-23 08:23:30|42903.5|42883.5|42911|42891|42911|42891|42903.5|42883.5|1
1737620620000|2025-01-23 08:23:40|42910.1|42890.1|42911.7|42891.7|42911.7|42891.7|42910.1|42890.1|3
1737620640000|2025-01-23 08:24:00|42914.2|42894.2|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|2
1737620660000|2025-01-23 08:24:20|42909.2|42889.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|7
1737620670000|2025-01-23 08:24:30|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|42903.3|42883.3|3
1737620680000|2025-01-23 08:24:40|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42900.8|42880.8|0
1737620690000|2025-01-23 08:24:50|42902.4|42882.4|42900.8|42880.8|42902.4|42882.4|42900.8|42880.8|0
1737620700000|2025-01-23 08:25:00|42901.7|42881.7|42905.1|42885.1|42905.1|42885.1|42901.7|42881.7|6
1737620710000|2025-01-23 08:25:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|0
1737620730000|2025-01-23 08:25:30|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|42906.7|42886.7|2
1737620740000|2025-01-23 08:25:40|42905.1|42885.1|42906.7|42886.7|42906.7|42886.7|42904.2|42884.2|1
1737620750000|2025-01-23 08:25:50|42905.8|42885.8|42903.3|42883.3|42905.8|42885.8|42903.3|42883.3|1
1737620760000|2025-01-23 08:26:00|42905.1|42885.1|42906.7|42886.7|42906.7|42886.7|42905.1|42885.1|2
1737620770000|2025-01-23 08:26:10|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42902.6|42882.6|8
1737620780000|2025-01-23 08:26:20|42906.7|42886.7|42907.6|42887.6|42907.6|42887.6|42906.7|42886.7|2
1737620790000|2025-01-23 08:26:30|42906.7|42886.7|42907.6|42887.6|42907.6|42887.6|42906.7|42886.7|0
1737620800000|2025-01-23 08:26:40|42910.1|42890.1|42906.7|42886.7|42910.1|42890.1|42906.7|42886.7|3
1737620810000|2025-01-23 08:26:50|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|10
1737620820000|2025-01-23 08:27:00|42910.1|42890.1|42915.1|42895.1|42917.6|42897.6|42910.1|42890.1|8
1737620830000|2025-01-23 08:27:10|42917.6|42897.6|42920.1|42900.1|42920.1|42900.1|42917.6|42897.6|1
1737620840000|2025-01-23 08:27:20|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|42921.7|42901.7|2
1737620850000|2025-01-23 08:27:30|42922.6|42902.6|42924.2|42904.2|42926.7|42906.7|42922.6|42902.6|9
1737620860000|2025-01-23 08:27:40|42925.1|42905.1|42926.7|42906.7|42926.7|42906.7|42925.1|42905.1|0
1737620870000|2025-01-23 08:27:50|42925.8|42905.8|42929.2|42909.2|42929.2|42909.2|42924.2|42904.2|5
1737620880000|2025-01-23 08:28:00|42928.3|42908.3|42924.2|42904.2|42928.3|42908.3|42924.2|42904.2|2
1737620890000|2025-01-23 08:28:10|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|42926.7|42906.7|3
1737620900000|2025-01-23 08:28:20|42929.2|42909.2|42926.7|42906.7|42929.2|42909.2|42926.7|42906.7|5
1737620910000|2025-01-23 08:28:30|42924.2|42904.2|42939.2|42919.2|42939.2|42919.2|42924.2|42904.2|10
1737620920000|2025-01-23 08:28:40|42937.6|42917.6|42939.2|42919.2|42939.2|42919.2|42937.6|42917.6|10
1737620930000|2025-01-23 08:28:50|42936.7|42916.7|42939.2|42919.2|42941.7|42921.7|42936.7|42916.7|1
1737620940000|2025-01-23 08:29:00|42941.7|42921.7|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|3
1737620950000|2025-01-23 08:29:10|42942.6|42922.6|42946.7|42926.7|42946.7|42926.7|42941.7|42921.7|13
1737620960000|2025-01-23 08:29:20|42949.2|42929.2|42946.7|42926.7|42950.1|42930.1|42946.7|42926.7|3
1737620970000|2025-01-23 08:29:30|42944.2|42924.2|42939.2|42919.2|42944.2|42924.2|42939.2|42919.2|4
1737620980000|2025-01-23 08:29:40|42936.7|42916.7|42932.6|42912.6|42936.7|42916.7|42932.6|42912.6|1
1737620990000|2025-01-23 08:29:50|42931.7|42911.7|42934.2|42914.2|42934.2|42914.2|42929.2|42909.2|10
1737621000000|2025-01-23 08:30:00|42936|42916|42940.1|42920.1|42940.1|42920.1|42936|42916|8
1737621010000|2025-01-23 08:30:10|42941.9|42921.9|42946.7|42926.7|42949.2|42929.2|42941.9|42921.9|4
1737621020000|2025-01-23 08:30:20|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|1
1737621030000|2025-01-23 08:30:30|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1737621040000|2025-01-23 08:30:40|||||||||4
1737621050000|2025-01-23 08:30:50|42944.2|42924.2|42941.7|42921.7|42944.2|42924.2|42941.7|42921.7|2
1737621060000|2025-01-23 08:31:00|42939.2|42919.2|42941.7|42921.7|42941.7|42921.7|42939.2|42919.2|2
1737621070000|2025-01-23 08:31:10|42939.2|42919.2|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|1
1737621080000|2025-01-23 08:31:20|||||||||2
1737621090000|2025-01-23 08:31:30|42935.8|42915.8|42935.8|42915.8|42936.7|42916.7|42935.8|42915.8|1
1737621100000|2025-01-23 08:31:40|42936.7|42916.7|42935.8|42915.8|42936.7|42916.7|42935.8|42915.8|1
1737621110000|2025-01-23 08:31:50|42934.9|42914.9|42931.7|42911.7|42934.9|42914.9|42931.7|42911.7|2
1737621120000|2025-01-23 08:32:00|42930.8|42910.8|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|1
1737621130000|2025-01-23 08:32:10|42929.2|42909.2|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|2
1737621150000|2025-01-23 08:32:30|42932.6|42912.6|42931.7|42911.7|42932.6|42912.6|42929.2|42909.2|5
1737621160000|2025-01-23 08:32:40|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|42934.2|42914.2|4
1737621170000|2025-01-23 08:32:50|42935.1|42915.1|42939.2|42919.2|42939.2|42919.2|42935.1|42915.1|3
1737621180000|2025-01-23 08:33:00|42938.3|42918.3|42940.8|42920.8|42940.8|42920.8|42936.7|42916.7|6
1737621190000|2025-01-23 08:33:10|42939.2|42919.2|42936.7|42916.7|42939.2|42919.2|42936.7|42916.7|1
1737621200000|2025-01-23 08:33:20|||||||||5
1737621210000|2025-01-23 08:33:30|42935.8|42915.8|42931.7|42911.7|42935.8|42915.8|42931.7|42911.7|3
1737621220000|2025-01-23 08:33:40|42929.9|42909.9|42923.3|42903.3|42929.9|42909.9|42923.3|42903.3|7
1737621240000|2025-01-23 08:34:00|42918.3|42898.3|42914.2|42894.2|42918.3|42898.3|42914.2|42894.2|3
1737621250000|2025-01-23 08:34:10|42913.3|42893.3|42904.2|42884.2|42914.2|42894.2|42904.2|42884.2|12
1737621260000|2025-01-23 08:34:20|42906.7|42886.7|42902.6|42882.6|42906.7|42886.7|42902.6|42882.6|0
1737621270000|2025-01-23 08:34:30|42905.1|42885.1|42921.7|42901.7|42921.7|42901.7|42905.1|42885.1|4
1737621280000|2025-01-23 08:34:40|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|42924.2|42904.2|1
1737621290000|2025-01-23 08:34:50|42923.3|42903.3|42921.7|42901.7|42923.3|42903.3|42921.7|42901.7|1
1737621340000|2025-01-23 08:35:40|||||||||3
1737621350000|2025-01-23 08:35:50|||||||||1
1737621360000|2025-01-23 08:36:00|42923.3|42903.3|42926.7|42906.7|42926.7|42906.7|42923.3|42903.3|1
1737621370000|2025-01-23 08:36:10|42929.2|42909.2|42931.7|42911.7|42931.7|42911.7|42929.2|42909.2|1
1737621380000|2025-01-23 08:36:20|42930.1|42910.1|42926.7|42906.7|42934.2|42914.2|42926.7|42906.7|2
1737621400000|2025-01-23 08:36:40|42924.2|42904.2|42914.2|42894.2|42924.2|42904.2|42914.2|42894.2|3
1737621420000|2025-01-23 08:37:00|42915.1|42895.1|42920.1|42900.1|42920.1|42900.1|42915.1|42895.1|10
1737621440000|2025-01-23 08:37:20|42916.7|42896.7|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|2
1737621450000|2025-01-23 08:37:30|42917.6|42897.6|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|4
1737621460000|2025-01-23 08:37:40|42914.2|42894.2|42911.7|42891.7|42914.2|42894.2|42911.7|42891.7|1
1737621470000|2025-01-23 08:37:50|42909.2|42889.2|42908.3|42888.3|42909.2|42889.2|42908.3|42888.3|5
1737621480000|2025-01-23 08:38:00|42906.7|42886.7|42911.7|42891.7|42911.7|42891.7|42906.7|42886.7|5
1737621500000|2025-01-23 08:38:20|42914.2|42894.2|42917.6|42897.6|42919.2|42899.2|42914.2|42894.2|2
1737621510000|2025-01-23 08:38:30|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|42919.2|42899.2|0
1737621520000|2025-01-23 08:38:40|42916.7|42896.7|42919.2|42899.2|42919.2|42899.2|42916.7|42896.7|0
1737621540000|2025-01-23 08:39:00|42921.7|42901.7|42901.7|42881.7|42921.7|42901.7|42901.7|42881.7|12
1737621550000|2025-01-23 08:39:10|42900.8|42880.8|42896.7|42876.7|42900.8|42880.8|42896.7|42876.7|3
1737621560000|2025-01-23 08:39:20|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|42889.9|42869.9|9
1737621580000|2025-01-23 08:39:40|42883.5|42863.5|42879.2|42859.2|42883.5|42863.5|42877.6|42857.6|12
1737621590000|2025-01-23 08:39:50|42886|42866|42896.7|42876.7|42896.7|42876.7|42886|42866|13
1737621600000|2025-01-23 08:40:00|42894.2|42874.2|42886.7|42866.7|42894.2|42874.2|42886.7|42866.7|5
1737621610000|2025-01-23 08:40:10|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|42889.2|42869.2|4
1737621620000|2025-01-23 08:40:20|42886.7|42866.7|42891.7|42871.7|42891.7|42871.7|42886.7|42866.7|1
1737621640000|2025-01-23 08:40:40|42888.5|42868.5|42886.7|42866.7|42889.2|42869.2|42886.7|42866.7|5
1737621650000|2025-01-23 08:40:50|42885.8|42865.8|42884.2|42864.2|42886.7|42866.7|42884.2|42864.2|3
1737621660000|2025-01-23 08:41:00|42886.7|42866.7|42896.7|42876.7|42896.7|42876.7|42886.7|42866.7|15
1737621670000|2025-01-23 08:41:10|42897.6|42877.6|42899.2|42879.2|42899.2|42879.2|42896.7|42876.7|0
1737621680000|2025-01-23 08:41:20|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|42896.7|42876.7|0
1737621690000|2025-01-23 08:41:30|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|1
1737621700000|2025-01-23 08:41:40|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42899.2|42879.2|5
1737621710000|2025-01-23 08:41:50|42901.7|42881.7|42904.2|42884.2|42904.2|42884.2|42901.7|42881.7|6
1737621720000|2025-01-23 08:42:00|42905.1|42885.1|42906.7|42886.7|42906.7|42886.7|42905.1|42885.1|2
1737621730000|2025-01-23 08:42:10|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|1
1737621740000|2025-01-23 08:42:20|42906.7|42886.7|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|5
1737621750000|2025-01-23 08:42:30|42907.6|42887.6|42909.2|42889.2|42910.8|42890.8|42907.6|42887.6|7
1737621760000|2025-01-23 08:42:40|42908.3|42888.3|42909.2|42889.2|42911.7|42891.7|42908.3|42888.3|3
1737621770000|2025-01-23 08:42:50|42910.1|42890.1|42911.7|42891.7|42911.7|42891.7|42910.1|42890.1|0
1737621780000|2025-01-23 08:43:00|42914.2|42894.2|42914.2|42894.2|42916.7|42896.7|42914.2|42894.2|2
1737621790000|2025-01-23 08:43:10|42916.7|42896.7|42916.7|42896.7|42919.2|42899.2|42914.2|42894.2|1
1737621810000|2025-01-23 08:43:30|42918.3|42898.3|42919.2|42899.2|42919.2|42899.2|42918.3|42898.3|6
1737621820000|2025-01-23 08:43:40|42921.7|42901.7|42923.3|42903.3|42923.3|42903.3|42921.7|42901.7|6
1737621830000|2025-01-23 08:43:50|42921.7|42901.7|42916.7|42896.7|42921.7|42901.7|42915.1|42895.1|2
1737621840000|2025-01-23 08:44:00|42915.8|42895.8|42912.6|42892.6|42916.7|42896.7|42911.7|42891.7|0
1737621850000|2025-01-23 08:44:10|42913.3|42893.3|42916.7|42896.7|42919.2|42899.2|42911.7|42891.7|1
1737621860000|2025-01-23 08:44:20|42918.3|42898.3|42916.7|42896.7|42919.2|42899.2|42916.7|42896.7|6
1737621870000|2025-01-23 08:44:30|||||||||1
1737621880000|2025-01-23 08:44:40|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|42911.7|42891.7|2
1737621890000|2025-01-23 08:44:50|42909.2|42889.2|42904.2|42884.2|42909.2|42889.2|42904.2|42884.2|1
1737621900000|2025-01-23 08:45:00|42906.7|42886.7|42904.2|42884.2|42906.7|42886.7|42904.2|42884.2|2
1737621910000|2025-01-23 08:45:10|42901.7|42881.7|42903.3|42883.3|42904.2|42884.2|42901.7|42881.7|1
1737621920000|2025-01-23 08:45:20|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|0
1737621940000|2025-01-23 08:45:40|42900.2|42880.2|42891.7|42871.7|42900.2|42880.2|42891.7|42871.7|8
1737621950000|2025-01-23 08:45:50|42890.2|42870.2|42886.7|42866.7|42890.2|42870.2|42884.2|42864.2|2
1737621960000|2025-01-23 08:46:00|||||||||1
1737621970000|2025-01-23 08:46:10|42889.9|42869.9|42894.9|42874.9|42894.9|42874.9|42889.9|42869.9|3
1737621980000|2025-01-23 08:46:20|42895.8|42875.8|42893.3|42873.3|42895.8|42875.8|42893.3|42873.3|1
1737622000000|2025-01-23 08:46:40|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|42894.2|42874.2|1
1737622010000|2025-01-23 08:46:50|42895.8|42875.8|42894.2|42874.2|42896.7|42876.7|42894.2|42874.2|4
1737622030000|2025-01-23 08:47:10|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|4
1737622040000|2025-01-23 08:47:20|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|42895.8|42875.8|16
1737622050000|2025-01-23 08:47:30|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|3
1737622060000|2025-01-23 08:47:40|||||||||5
1737622080000|2025-01-23 08:48:00|42892.7|42872.7|42889.3|42869.3|42892.7|42872.7|42889.3|42869.3|3
1737622090000|2025-01-23 08:48:10|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|2
1737622100000|2025-01-23 08:48:20|42889.3|42869.3|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|4
1737622110000|2025-01-23 08:48:30|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1737622120000|2025-01-23 08:48:40|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|42891.8|42871.8|1
1737622130000|2025-01-23 08:48:50|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|2
1737622140000|2025-01-23 08:49:00|||||||||1
1737622150000|2025-01-23 08:49:10|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|0
1737622170000|2025-01-23 08:49:30|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|1
1737622180000|2025-01-23 08:49:40|42891.8|42871.8|42895.2|42875.2|42895.2|42875.2|42891.8|42871.8|2
1737622190000|2025-01-23 08:49:50|42892.7|42872.7|42895.2|42875.2|42895.2|42875.2|42892.7|42872.7|0
1737622200000|2025-01-23 08:50:00|42892.7|42872.7|42896.8|42876.8|42897.7|42877.7|42892.7|42872.7|11
1737622210000|2025-01-23 08:50:10|42897.7|42877.7|42896.8|42876.8|42898.4|42878.4|42896.8|42876.8|5
1737622220000|2025-01-23 08:50:20|||||||||4
1737622230000|2025-01-23 08:50:30|42898.4|42878.4|42910.9|42890.9|42914.3|42894.3|42897.7|42877.7|13
1737622240000|2025-01-23 08:50:40|42909.3|42889.3|42914.3|42894.3|42914.3|42894.3|42909.3|42889.3|0
1737622250000|2025-01-23 08:50:50|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|0
1737622260000|2025-01-23 08:51:00|42914.3|42894.3|42919.3|42899.3|42919.3|42899.3|42914.3|42894.3|1
1737622270000|2025-01-23 08:51:10|42918.4|42898.4|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|6
1737622280000|2025-01-23 08:51:20|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|42913.4|42893.4|3
1737622290000|2025-01-23 08:51:30|42909.3|42889.3|42909.3|42889.3|42909.3|42889.3|42907.7|42887.7|6
1737622300000|2025-01-23 08:51:40|||||||||3
1737622320000|2025-01-23 08:52:00|42910.2|42890.2|42909.3|42889.3|42913.4|42893.4|42909.3|42889.3|3
1737622330000|2025-01-23 08:52:10|42908.4|42888.4|42899.3|42879.3|42908.4|42888.4|42899.3|42879.3|8
1737622340000|2025-01-23 08:52:20|||||||||1
1737622360000|2025-01-23 08:52:40|42900.2|42880.2|42904.3|42884.3|42904.3|42884.3|42900.2|42880.2|2
1737622370000|2025-01-23 08:52:50|42909.3|42889.3|42904.3|42884.3|42909.3|42889.3|42904.3|42884.3|0
1737622380000|2025-01-23 08:53:00|||||||||1
1737622390000|2025-01-23 08:53:10|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|42907.7|42887.7|1
1737622400000|2025-01-23 08:53:20|42909.3|42889.3|42904.3|42884.3|42911.8|42891.8|42904.3|42884.3|3
1737622410000|2025-01-23 08:53:30|42901.8|42881.8|42891.8|42871.8|42901.8|42881.8|42891.8|42871.8|8
1737622420000|2025-01-23 08:53:40|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|6
1737622430000|2025-01-23 08:53:50|||||||||2
1737622440000|2025-01-23 08:54:00|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|0
1737622450000|2025-01-23 08:54:10|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42897.7|42877.7|0
1737622460000|2025-01-23 08:54:20|42898.4|42878.4|42899.3|42879.3|42899.3|42879.3|42898.4|42878.4|1
1737622470000|2025-01-23 08:54:30|42898.4|42878.4|42896.8|42876.8|42898.4|42878.4|42896.8|42876.8|0
1737622480000|2025-01-23 08:54:40|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|1
1737622490000|2025-01-23 08:54:50|42899.3|42879.3|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|1
1737622520000|2025-01-23 08:55:20|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|2
1737622540000|2025-01-23 08:55:40|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|2
1737622550000|2025-01-23 08:55:50|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|0
1737622560000|2025-01-23 08:56:00|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|42889.3|42869.3|0
1737622570000|2025-01-23 08:56:10|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|0
1737622580000|2025-01-23 08:56:20|42885.9|42865.9|42882.5|42862.5|42885.9|42865.9|42882.5|42862.5|0
1737622590000|2025-01-23 08:56:30|42883.4|42863.4|42894.3|42874.3|42894.3|42874.3|42883.4|42863.4|7
1737622600000|2025-01-23 08:56:40|42895.9|42875.9|42899.3|42879.3|42899.3|42879.3|42895.9|42875.9|1
1737622610000|2025-01-23 08:56:50|||||||||1
1737622620000|2025-01-23 08:57:00|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|2
1737622630000|2025-01-23 08:57:10|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|1
1737622640000|2025-01-23 08:57:20|42900.2|42880.2|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|1
1737622650000|2025-01-23 08:57:30|42900.2|42880.2|42901.8|42881.8|42901.8|42881.8|42900.2|42880.2|1
1737622660000|2025-01-23 08:57:40|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|1
1737622670000|2025-01-23 08:57:50|42901.8|42881.8|42899.3|42879.3|42901.8|42881.8|42899.3|42879.3|0
1737622680000|2025-01-23 08:58:00|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|0
1737622700000|2025-01-23 08:58:20|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|1
1737622710000|2025-01-23 08:58:30|42909.3|42889.3|42909.3|42889.3|42911.1|42891.1|42909.3|42889.3|1
1737622720000|2025-01-23 08:58:40|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|42911.8|42891.8|0
1737622730000|2025-01-23 08:58:50|42912.7|42892.7|42909.3|42889.3|42914.3|42894.3|42909.3|42889.3|1
1737622740000|2025-01-23 08:59:00|42907.7|42887.7|42904.3|42884.3|42907.7|42887.7|42904.3|42884.3|3
1737622750000|2025-01-23 08:59:10|42903.4|42883.4|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|0
1737622760000|2025-01-23 08:59:20|42903.4|42883.4|42904.3|42884.3|42906.8|42886.8|42901.8|42881.8|1
1737622770000|2025-01-23 08:59:30|42901.8|42881.8|42906.8|42886.8|42906.8|42886.8|42901.8|42881.8|1
1737622780000|2025-01-23 08:59:40|42904.3|42884.3|42906.8|42886.8|42906.8|42886.8|42904.3|42884.3|1
1737622790000|2025-01-23 08:59:50|42904.3|42884.3|42896.8|42876.8|42904.3|42884.3|42896.8|42876.8|9
1737622800000|2025-01-23 09:00:00|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|5
1737622810000|2025-01-23 09:00:10|42901.8|42881.8|42931.8|42911.8|42935.2|42915.2|42899.3|42879.3|77
1737622820000|2025-01-23 09:00:20|42926.8|42906.8|42899.3|42879.3|42926.8|42906.8|42899.3|42879.3|15
1737622830000|2025-01-23 09:00:30|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|2
1737622840000|2025-01-23 09:00:40|42895.2|42875.2|42896.8|42876.8|42896.8|42876.8|42894.3|42874.3|24
1737622850000|2025-01-23 09:00:50|42895.9|42875.9|42896.8|42876.8|42896.8|42876.8|42895.9|42875.9|13
1737622860000|2025-01-23 09:01:00|42899.3|42879.3|42896.8|42876.8|42900.9|42880.9|42896.8|42876.8|5
1737622870000|2025-01-23 09:01:10|42894.3|42874.3|42856.8|42836.8|42894.3|42874.3|42856.8|42836.8|54
1737622880000|2025-01-23 09:01:20|42855.9|42835.9|42854.3|42834.3|42855.9|42835.9|42854.3|42834.3|2
1737622890000|2025-01-23 09:01:30|42859.3|42839.3|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|21
1737622900000|2025-01-23 09:01:40|||||||||11
1737622910000|2025-01-23 09:01:50|||||||||3
1737622920000|2025-01-23 09:02:00|42855.9|42835.9|42859.3|42839.3|42859.3|42839.3|42848.4|42828.4|37
1737622930000|2025-01-23 09:02:10|||||||||4
1737622940000|2025-01-23 09:02:20|42860.9|42840.9|42864.3|42844.3|42868.4|42848.4|42860.9|42840.9|13
1737622960000|2025-01-23 09:02:40|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|42866.8|42846.8|2
1737622970000|2025-01-23 09:02:50|42867.7|42847.7|42869.3|42849.3|42869.3|42849.3|42867.7|42847.7|0
1737622980000|2025-01-23 09:03:00|42870.9|42850.9|42871.8|42851.8|42871.8|42851.8|42870.9|42850.9|2
1737622990000|2025-01-23 09:03:10|42872.7|42852.7|42876.8|42856.8|42877.7|42857.7|42872.7|42852.7|11
1737623000000|2025-01-23 09:03:20|42879.3|42859.3|42885.2|42865.2|42885.2|42865.2|42879.3|42859.3|3
1737623010000|2025-01-23 09:03:30|42886.8|42866.8|42886.8|42866.8|42886.8|42866.8|42884.3|42864.3|8
1737623030000|2025-01-23 09:03:50|42890.2|42870.2|42904.3|42884.3|42904.3|42884.3|42890.2|42870.2|5
1737623040000|2025-01-23 09:04:00|42909.3|42889.3|42916.8|42896.8|42916.8|42896.8|42909.3|42889.3|1
1737623050000|2025-01-23 09:04:10|42919.3|42899.3|42921.8|42901.8|42921.8|42901.8|42919.3|42899.3|1
1737623060000|2025-01-23 09:04:20|42918.4|42898.4|42916.8|42896.8|42918.4|42898.4|42916.8|42896.8|2
1737623070000|2025-01-23 09:04:30|42915.9|42895.9|42914.3|42894.3|42915.9|42895.9|42914.3|42894.3|2
1737623080000|2025-01-23 09:04:40|42911.8|42891.8|42914.3|42894.3|42914.3|42894.3|42911.8|42891.8|3
1737623090000|2025-01-23 09:04:50|42919.3|42899.3|42919.3|42899.3|42921.8|42901.8|42919.3|42899.3|3
1737623120000|2025-01-23 09:05:20|42920.2|42900.2|42921.8|42901.8|42921.8|42901.8|42920.2|42900.2|3
1737623140000|2025-01-23 09:05:40|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|42926.8|42906.8|2
1737623150000|2025-01-23 09:05:50|42927.7|42907.7|42926.8|42906.8|42927.7|42907.7|42926.8|42906.8|1
1737623160000|2025-01-23 09:06:00|42924.3|42904.3|42914.3|42894.3|42924.3|42904.3|42911.8|42891.8|20
1737623170000|2025-01-23 09:06:10|42912.7|42892.7|42909.3|42889.3|42912.7|42892.7|42909.3|42889.3|9
1737623180000|2025-01-23 09:06:20|42906.8|42886.8|42891.8|42871.8|42906.8|42886.8|42891.8|42871.8|8
1737623190000|2025-01-23 09:06:30|42892.7|42872.7|42896.8|42876.8|42896.8|42876.8|42892.7|42872.7|4
1737623200000|2025-01-23 09:06:40|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|4
1737623210000|2025-01-23 09:06:50|||||||||1
1737623220000|2025-01-23 09:07:00|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|42903.4|42883.4|4
1737623230000|2025-01-23 09:07:10|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|0
1737623240000|2025-01-23 09:07:20|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|2
1737623250000|2025-01-23 09:07:30|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|42906.8|42886.8|1
1737623260000|2025-01-23 09:07:40|||||||||1
1737623270000|2025-01-23 09:07:50|42905.2|42885.2|42904.3|42884.3|42906.8|42886.8|42904.3|42884.3|4
1737623280000|2025-01-23 09:08:00|42900|42880|42894.3|42874.3|42900|42880|42894.3|42874.3|5
1737623290000|2025-01-23 09:08:10|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|1
1737623310000|2025-01-23 09:08:30|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|42897.7|42877.7|3
1737623320000|2025-01-23 09:08:40|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|42899.3|42879.3|7
1737623340000|2025-01-23 09:09:00|42902.7|42882.7|42911.8|42891.8|42911.8|42891.8|42902.7|42882.7|2
1737623350000|2025-01-23 09:09:10|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|42908.4|42888.4|9
1737623360000|2025-01-23 09:09:20|42905.9|42885.9|42899.3|42879.3|42905.9|42885.9|42899.3|42879.3|2
1737623380000|2025-01-23 09:09:40|42896.8|42876.8|42901.8|42881.8|42901.8|42881.8|42896.8|42876.8|3
1737623390000|2025-01-23 09:09:50|42899.3|42879.3|42896.8|42876.8|42899.3|42879.3|42895.9|42875.9|4
1737623400000|2025-01-23 09:10:00|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|4
1737623410000|2025-01-23 09:10:10|42896.3|42876.3|42909.3|42889.3|42909.3|42889.3|42896.3|42876.3|77
1737623420000|2025-01-23 09:10:20|42910.2|42890.2|42906.8|42886.8|42911.8|42891.8|42906.8|42886.8|0
1737623430000|2025-01-23 09:10:30|||||||||2
1737623440000|2025-01-23 09:10:40|42904.3|42884.3|42909.3|42889.3|42909.3|42889.3|42904.3|42884.3|3
1737623460000|2025-01-23 09:11:00|42911.8|42891.8|42906.8|42886.8|42911.8|42891.8|42906.8|42886.8|1
1737623470000|2025-01-23 09:11:10|42905.2|42885.2|42904.3|42884.3|42905.2|42885.2|42904.3|42884.3|6
1737623480000|2025-01-23 09:11:20|42906.8|42886.8|42905.9|42885.9|42906.8|42886.8|42905.9|42885.9|20
1737623490000|2025-01-23 09:11:30|42904.3|42884.3|42904.3|42884.3|42906.8|42886.8|42904.3|42884.3|1
1737623500000|2025-01-23 09:11:40|42905.2|42885.2|42906.8|42886.8|42906.8|42886.8|42905.2|42885.2|3
1737623510000|2025-01-23 09:11:50|||||||||5
1737623520000|2025-01-23 09:12:00|42907.7|42887.7|42934.3|42914.3|42934.3|42914.3|42907.7|42887.7|16
1737623530000|2025-01-23 09:12:10|42930.2|42910.2|42921.8|42901.8|42930.2|42910.2|42921.8|42901.8|4
1737623540000|2025-01-23 09:12:20|42919.3|42899.3|42914.3|42894.3|42919.3|42899.3|42914.3|42894.3|22
1737623550000|2025-01-23 09:12:30|42909.3|42889.3|42904.3|42884.3|42909.3|42889.3|42904.3|42884.3|9
1737623560000|2025-01-23 09:12:40|42906.8|42886.8|42911.8|42891.8|42911.8|42891.8|42906.8|42886.8|4
1737623570000|2025-01-23 09:12:50|42913.6|42893.6|42916.8|42896.8|42916.8|42896.8|42913.6|42893.6|3
1737623580000|2025-01-23 09:13:00|42919.3|42899.3|42919.3|42899.3|42919.3|42899.3|42916.8|42896.8|10
1737623590000|2025-01-23 09:13:10|42916.8|42896.8|42920.9|42900.9|42920.9|42900.9|42916.8|42896.8|3
1737623600000|2025-01-23 09:13:20|42919.3|42899.3|42918.4|42898.4|42921.8|42901.8|42918.4|42898.4|26
1737623610000|2025-01-23 09:13:30|42915.9|42895.9|42914.3|42894.3|42918.4|42898.4|42914.3|42894.3|4
1737623620000|2025-01-23 09:13:40|42916.1|42896.1|42919.3|42899.3|42919.3|42899.3|42916.1|42896.1|9
1737623630000|2025-01-23 09:13:50|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|6
1737623640000|2025-01-23 09:14:00|42915.2|42895.2|42914.3|42894.3|42915.2|42895.2|42914.3|42894.3|0
1737623650000|2025-01-23 09:14:10|42916.8|42896.8|42916.8|42896.8|42916.8|42896.8|42915.2|42895.2|0
1737623680000|2025-01-23 09:14:40|42915|42895|42911.8|42891.8|42915|42895|42911.8|42891.8|10
1737623690000|2025-01-23 09:14:50|42909.3|42889.3|42902.5|42882.5|42909.3|42889.3|42902.5|42882.5|16
1737623700000|2025-01-23 09:15:00|42901.6|42881.6|42889.3|42869.3|42902.5|42882.5|42889.3|42869.3|25
1737623710000|2025-01-23 09:15:10|42890.2|42870.2|42889.3|42869.3|42890.2|42870.2|42886.8|42866.8|3
1737623720000|2025-01-23 09:15:20|42891.8|42871.8|42892.7|42872.7|42892.7|42872.7|42889.3|42869.3|0
1737623730000|2025-01-23 09:15:30|42891.8|42871.8|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|1
1737623750000|2025-01-23 09:15:50|42890.2|42870.2|42892.7|42872.7|42892.7|42872.7|42890.2|42870.2|3
1737623760000|2025-01-23 09:16:00|42891.8|42871.8|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|8
1737623770000|2025-01-23 09:16:10|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|3
1737623790000|2025-01-23 09:16:30|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|42894.3|42874.3|4
1737623800000|2025-01-23 09:16:40|||||||||5
1737623810000|2025-01-23 09:16:50|42895.2|42875.2|42899.3|42879.3|42899.3|42879.3|42891.8|42871.8|8
1737623820000|2025-01-23 09:17:00|42900.2|42880.2|42901.8|42881.8|42904.3|42884.3|42900.2|42880.2|4
1737623830000|2025-01-23 09:17:10|42904.3|42884.3|42901.8|42881.8|42904.3|42884.3|42901.8|42881.8|0
1737623840000|2025-01-23 09:17:20|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|0
1737623850000|2025-01-23 09:17:30|42901.8|42881.8|42904.3|42884.3|42904.3|42884.3|42901.8|42881.8|2
1737623860000|2025-01-23 09:17:40|42905.2|42885.2|42906.8|42886.8|42909.3|42889.3|42905.2|42885.2|6
1737623880000|2025-01-23 09:18:00|42909.3|42889.3|42906.8|42886.8|42909.3|42889.3|42906.8|42886.8|6
1737623890000|2025-01-23 09:18:10|42905.9|42885.9|42901.8|42881.8|42906.8|42886.8|42901.8|42881.8|1
1737623910000|2025-01-23 09:18:30|42899.3|42879.3|42896.8|42876.8|42900.2|42880.2|42896.8|42876.8|3
1737623920000|2025-01-23 09:18:40|42898.4|42878.4|42899.3|42879.3|42899.3|42879.3|42898.4|42878.4|2
1737623930000|2025-01-23 09:18:50|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|42901.8|42881.8|5
1737623940000|2025-01-23 09:19:00|42899.3|42879.3|42896.8|42876.8|42899.3|42879.3|42896.8|42876.8|7
1737623950000|2025-01-23 09:19:10|||||||||2
1737623970000|2025-01-23 09:19:30|42895.9|42875.9|42891.8|42871.8|42895.9|42875.9|42891.8|42871.8|6
1737623990000|2025-01-23 09:19:50|42890.9|42870.9|42891.8|42871.8|42891.8|42871.8|42889.3|42869.3|1
1737624000000|2025-01-23 09:20:00|42889.3|42869.3|42889.3|42869.3|42891.8|42871.8|42889.3|42869.3|5
1737624010000|2025-01-23 09:20:10|42890.2|42870.2|42891.8|42871.8|42891.8|42871.8|42890.2|42870.2|2
1737624020000|2025-01-23 09:20:20|42890.2|42870.2|42889.3|42869.3|42890.2|42870.2|42889.3|42869.3|4
1737624030000|2025-01-23 09:20:30|42870.9|42850.9|42866.8|42846.8|42870.9|42850.9|42866.8|42846.8|9
1737624040000|2025-01-23 09:20:40|42861.8|42841.8|42859.3|42839.3|42861.8|42841.8|42859.3|42839.3|5
1737624050000|2025-01-23 09:20:50|42858.4|42838.4|42859.3|42839.3|42860.9|42840.9|42858.4|42838.4|9
1737624060000|2025-01-23 09:21:00|42856.8|42836.8|42856.8|42836.8|42861.8|42841.8|42856.8|42836.8|2
1737624070000|2025-01-23 09:21:10|42855.9|42835.9|42860.9|42840.9|42861.8|42841.8|42855.9|42835.9|11
1737624080000|2025-01-23 09:21:20|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|0
1737624090000|2025-01-23 09:21:30|42858.4|42838.4|42855.9|42835.9|42858.4|42838.4|42853.4|42833.4|6
1737624100000|2025-01-23 09:21:40|42854.3|42834.3|42853.4|42833.4|42854.3|42834.3|42850.9|42830.9|6
1737624110000|2025-01-23 09:21:50|||||||||4
1737624120000|2025-01-23 09:22:00|42851.8|42831.8|42854.3|42834.3|42856.8|42836.8|42851.8|42831.8|8
1737624130000|2025-01-23 09:22:10|42855.9|42835.9|42854.3|42834.3|42855.9|42835.9|42854.3|42834.3|0
1737624140000|2025-01-23 09:22:20|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|2
1737624150000|2025-01-23 09:22:30|42851.9|42831.9|42856.9|42836.9|42856.9|42836.9|42851.9|42831.9|6
1737624160000|2025-01-23 09:22:40|42857.8|42837.8|42861.9|42841.9|42861.9|42841.9|42857.8|42837.8|2
1737624170000|2025-01-23 09:22:50|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|42864.4|42844.4|0
1737624180000|2025-01-23 09:23:00|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|42861.9|42841.9|5
1737624190000|2025-01-23 09:23:10|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|42859.4|42839.4|3
1737624200000|2025-01-23 09:23:20|||||||||1
1737624210000|2025-01-23 09:23:30|42861.9|42841.9|42859.4|42839.4|42861.9|42841.9|42859.4|42839.4|0
1737624220000|2025-01-23 09:23:40|42856.9|42836.9|42861.9|42841.9|42864.4|42844.4|42856.9|42836.9|18
1737624240000|2025-01-23 09:24:00|42860.9|42840.9|42856.9|42836.9|42860.9|42840.9|42856.9|42836.9|15
1737624250000|2025-01-23 09:24:10|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|42854.4|42834.4|2
1737624270000|2025-01-23 09:24:30|42853.5|42833.5|42845|42825|42853.5|42833.5|42845|42825|26
1737624280000|2025-01-23 09:24:40|42840|42820|42843.5|42823.5|42843.5|42823.5|42840|42820|5
1737624290000|2025-01-23 09:24:50|42844.4|42824.4|42846|42826|42846|42826|42844.4|42824.4|2
1737624300000|2025-01-23 09:25:00|42847.5|42827.5|42850|42830|42851|42831|42847.5|42827.5|5
1737624310000|2025-01-23 09:25:10|42851|42831|42862.5|42842.5|42862.5|42842.5|42851|42831|0
1737624320000|2025-01-23 09:25:20|42865|42845|42867.5|42847.5|42867.5|42847.5|42865|42845|4
1737624330000|2025-01-23 09:25:30|42868.5|42848.5|42872.5|42852.5|42872.5|42852.5|42867.5|42847.5|4
1737624340000|2025-01-23 09:25:40|42867.5|42847.5|42867.5|42847.5|42870|42850|42865|42845|2
1737624350000|2025-01-23 09:25:50|42865|42845|42865|42845|42865|42845|42865|42845|0
1737624360000|2025-01-23 09:26:00|||||||||4
1737624370000|2025-01-23 09:26:10|42864.1|42844.1|42860|42840|42865|42845|42860|42840|8
1737624380000|2025-01-23 09:26:20|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|42857.5|42837.5|2
1737624390000|2025-01-23 09:26:30|42857.6|42837.6|42857.6|42837.6|42858.5|42838.5|42857.6|42837.6|11
1737624410000|2025-01-23 09:26:50|42856.6|42836.6|42855.1|42835.1|42856.6|42836.6|42855.1|42835.1|0
1737624420000|2025-01-23 09:27:00|42853.5|42833.5|42856|42836|42857.6|42837.6|42853.5|42833.5|1
1737624430000|2025-01-23 09:27:10|42857.6|42837.6|42855.1|42835.1|42857.6|42837.6|42855.1|42835.1|0
1737624440000|2025-01-23 09:27:20|42856.6|42836.6|42860.1|42840.1|42860.1|42840.1|42856.6|42836.6|4
1737624450000|2025-01-23 09:27:30|42862.6|42842.6|42860.1|42840.1|42862.6|42842.6|42860.1|42840.1|1
1737624460000|2025-01-23 09:27:40|42861|42841|42872.6|42852.6|42872.6|42852.6|42861|42841|2
1737624470000|2025-01-23 09:27:50|42873.5|42853.5|42877.6|42857.6|42877.6|42857.6|42873.5|42853.5|3
1737624480000|2025-01-23 09:28:00|42876.6|42856.6|42875.1|42855.1|42876.6|42856.6|42872.6|42852.6|8
1737624490000|2025-01-23 09:28:10|42872.6|42852.6|42871|42851|42872.6|42852.6|42870.1|42850.1|3
1737624500000|2025-01-23 09:28:20|42872.6|42852.6|42861.6|42841.6|42872.6|42852.6|42861.6|42841.6|26
1737624510000|2025-01-23 09:28:30|42862.6|42842.6|42870.1|42850.1|42870.1|42850.1|42862.6|42842.6|8
1737624530000|2025-01-23 09:28:50|42871.7|42851.7|42876|42856|42876|42856|42871.7|42851.7|1
1737624540000|2025-01-23 09:29:00|42873.5|42853.5|42877.6|42857.6|42877.6|42857.6|42873.5|42853.5|0
1737624550000|2025-01-23 09:29:10|42876|42856|42872.6|42852.6|42877.6|42857.6|42872.6|42852.6|0
1737624560000|2025-01-23 09:29:20|42875.1|42855.1|42877.6|42857.6|42877.6|42857.6|42875.1|42855.1|0
1737624570000|2025-01-23 09:29:30|42875.1|42855.1|42875.1|42855.1|42877.6|42857.6|42875.1|42855.1|0
1737624580000|2025-01-23 09:29:40|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|42877.6|42857.6|0
1737624600000|2025-01-23 09:30:00|42880.1|42860.1|42884.4|42864.4|42885.3|42865.3|42880.1|42860.1|3
1737624610000|2025-01-23 09:30:10|42885.3|42865.3|42887.8|42867.8|42887.8|42867.8|42885.3|42865.3|3
1737624620000|2025-01-23 09:30:20|42888.7|42868.7|42896|42876|42896|42876|42888.7|42868.7|3
1737624630000|2025-01-23 09:30:30|42893.5|42873.5|42895.1|42875.1|42895.1|42875.1|42892.6|42872.6|5
1737624640000|2025-01-23 09:30:40|42896|42876|42896|42876|42896|42876|42895.1|42875.1|1
1737624650000|2025-01-23 09:30:50|42896.9|42876.9|42900.1|42880.1|42900.1|42880.1|42895.1|42875.1|4
1737624660000|2025-01-23 09:31:00|42902.6|42882.6|42895.1|42875.1|42902.6|42882.6|42895.1|42875.1|4
1737624670000|2025-01-23 09:31:10|42894.2|42874.2|42877.3|42857.3|42894.2|42874.2|42877.3|42857.3|26
1737624680000|2025-01-23 09:31:20|42878.3|42858.3|42879.4|42859.4|42879.4|42859.4|42875.1|42855.1|2
1737624690000|2025-01-23 09:31:30|42881|42861|42882.6|42862.6|42882.6|42862.6|42877.6|42857.6|3
1737624700000|2025-01-23 09:31:40|42883.5|42863.5|42887.6|42867.6|42890.1|42870.1|42883.5|42863.5|2
1737624710000|2025-01-23 09:31:50|||||||||1
1737624740000|2025-01-23 09:32:20|42890.1|42870.1|42890.1|42870.1|42892.6|42872.6|42890.1|42870.1|2
1737624770000|2025-01-23 09:32:50|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|42892.6|42872.6|0
1737624790000|2025-01-23 09:33:10|42894.2|42874.2|42895.1|42875.1|42895.1|42875.1|42894.2|42874.2|2
1737624810000|2025-01-23 09:33:30|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|42897.6|42877.6|1
1737624820000|2025-01-23 09:33:40|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|0
1737624830000|2025-01-23 09:33:50|||||||||2
1737624840000|2025-01-23 09:34:00|42902.6|42882.6|42901.7|42881.7|42905.1|42885.1|42901.7|42881.7|7
1737624850000|2025-01-23 09:34:10|42900.1|42880.1|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|2
1737624860000|2025-01-23 09:34:20|42901.7|42881.7|42900.1|42880.1|42901.7|42881.7|42897.6|42877.6|0
1737624870000|2025-01-23 09:34:30|42897.6|42877.6|42897.6|42877.6|42900.1|42880.1|42897.6|42877.6|1
1737624880000|2025-01-23 09:34:40|42900.1|42880.1|42902.6|42882.6|42902.6|42882.6|42898.5|42878.5|0
1737624900000|2025-01-23 09:35:00|42900.1|42880.1|42901.7|42881.7|42902.6|42882.6|42900.1|42880.1|13
1737624910000|2025-01-23 09:35:10|42900.1|42880.1|42895.1|42875.1|42900.1|42880.1|42892.6|42872.6|4
1737624920000|2025-01-23 09:35:20|42894.2|42874.2|42892.6|42872.6|42894.2|42874.2|42892.6|42872.6|0
1737624930000|2025-01-23 09:35:30|42891.7|42871.7|42892.6|42872.6|42892.6|42872.6|42890.1|42870.1|2
1737624940000|2025-01-23 09:35:40|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|3
1737624950000|2025-01-23 09:35:50|42892.6|42872.6|42890.1|42870.1|42892.6|42872.6|42890.1|42870.1|4
1737624960000|2025-01-23 09:36:00|42892.6|42872.6|42887.6|42867.6|42892.6|42872.6|42887.6|42867.6|1
1737624970000|2025-01-23 09:36:10|42888.5|42868.5|42890.1|42870.1|42890.1|42870.1|42888.5|42868.5|6
1737624980000|2025-01-23 09:36:20|42891.7|42871.7|42897.6|42877.6|42897.6|42877.6|42891.7|42871.7|4
1737625000000|2025-01-23 09:36:40|42900.1|42880.1|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|3
1737625010000|2025-01-23 09:36:50|42901|42881|42901|42881|42901|42881|42901|42881|0
1737625020000|2025-01-23 09:37:00|42902.6|42882.6|42905.1|42885.1|42905.1|42885.1|42902.6|42882.6|1
1737625030000|2025-01-23 09:37:10|42907.6|42887.6|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|0
1737625040000|2025-01-23 09:37:20|||||||||3
1737625050000|2025-01-23 09:37:30|42905.1|42885.1|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|1
1737625060000|2025-01-23 09:37:40|||||||||1
1737625070000|2025-01-23 09:37:50|42906.7|42886.7|42907.6|42887.6|42907.6|42887.6|42905.1|42885.1|0
1737625080000|2025-01-23 09:38:00|42906|42886|42910.1|42890.1|42910.1|42890.1|42905.1|42885.1|2
1737625090000|2025-01-23 09:38:10|42912.6|42892.6|42912.6|42892.6|42912.6|42892.6|42910.1|42890.1|3
1737625100000|2025-01-23 09:38:20|42911|42891|42912.6|42892.6|42912.6|42892.6|42910.1|42890.1|0
1737625110000|2025-01-23 09:38:30|42911.7|42891.7|42910.1|42890.1|42911.7|42891.7|42910.1|42890.1|0
1737625120000|2025-01-23 09:38:40|42905.1|42885.1|42902.6|42882.6|42907.6|42887.6|42902.6|42882.6|15
1737625130000|2025-01-23 09:38:50|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|42905.1|42885.1|0
1737625140000|2025-01-23 09:39:00|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|2
1737625150000|2025-01-23 09:39:10|42899.2|42879.2|42895.1|42875.1|42899.2|42879.2|42895.1|42875.1|0
1737625160000|2025-01-23 09:39:20|42892.6|42872.6|42890.1|42870.1|42892.6|42872.6|42890.1|42870.1|1
1737625170000|2025-01-23 09:39:30|||||||||3
1737625210000|2025-01-23 09:40:10|||||||||1
1737625220000|2025-01-23 09:40:20|42891|42871|42892.6|42872.6|42892.6|42872.6|42891|42871|0
1737625230000|2025-01-23 09:40:30|42891.7|42871.7|42892.6|42872.6|42894.2|42874.2|42890.1|42870.1|0
1737625240000|2025-01-23 09:40:40|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|0
1737625250000|2025-01-23 09:40:50|42892.6|42872.6|42897.6|42877.6|42897.6|42877.6|42892.6|42872.6|1
1737625270000|2025-01-23 09:41:10|42898.5|42878.5|42902.6|42882.6|42902.6|42882.6|42898.5|42878.5|1
1737625290000|2025-01-23 09:41:30|42904.2|42884.2|42900.1|42880.1|42904.2|42884.2|42900.1|42880.1|0
1737625300000|2025-01-23 09:41:40|42902.6|42882.6|42902.6|42882.6|42902.6|42882.6|42900.1|42880.1|0
1737625310000|2025-01-23 09:41:50|42901.7|42881.7|42902.6|42882.6|42902.6|42882.6|42901.7|42881.7|0
1737625320000|2025-01-23 09:42:00|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|42900.1|42880.1|0
1737625330000|2025-01-23 09:42:10|||||||||4
1737625340000|2025-01-23 09:42:20|42899.2|42879.2|42899.2|42879.2|42899.2|42879.2|42898.3|42878.3|1
1737625350000|2025-01-23 09:42:30|42898.3|42878.3|42896.7|42876.7|42898.3|42878.3|42896.7|42876.7|1
1737625360000|2025-01-23 09:42:40|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|42895.1|42875.1|3
1737625370000|2025-01-23 09:42:50|42897.6|42877.6|42906.9|42886.9|42906.9|42886.9|42897.6|42877.6|6
1737625380000|2025-01-23 09:43:00|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|42907.8|42887.8|1
1737625390000|2025-01-23 09:43:10|42906.9|42886.9|42901.9|42881.9|42907.8|42887.8|42901.9|42881.9|5
1737625410000|2025-01-23 09:43:30|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|0
1737625430000|2025-01-23 09:43:50|42897.8|42877.8|42896.9|42876.9|42899.4|42879.4|42896.9|42876.9|0
1737625440000|2025-01-23 09:44:00|42898.5|42878.5|42899.4|42879.4|42899.4|42879.4|42898.5|42878.5|0
1737625460000|2025-01-23 09:44:20|42897.8|42877.8|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|2
1737625480000|2025-01-23 09:44:40|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42896.9|42876.9|0
1737625500000|2025-01-23 09:45:00|42900.3|42880.3|42894.4|42874.4|42901.9|42881.9|42894.4|42874.4|8
1737625510000|2025-01-23 09:45:10|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42896|42876|15
1737625530000|2025-01-23 09:45:30|42901.9|42881.9|42904.4|42884.4|42904.4|42884.4|42901.9|42881.9|4
1737625540000|2025-01-23 09:45:40|42906.9|42886.9|42909.4|42889.4|42909.4|42889.4|42906.9|42886.9|6
1737625550000|2025-01-23 09:45:50|42910.3|42890.3|42909.4|42889.4|42911|42891|42909.4|42889.4|0
1737625560000|2025-01-23 09:46:00|42906.9|42886.9|42899.4|42879.4|42906.9|42886.9|42898.5|42878.5|3
1737625580000|2025-01-23 09:46:20|42896.9|42876.9|42896.9|42876.9|42899.4|42879.4|42896.9|42876.9|0
1737625590000|2025-01-23 09:46:30|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|42899.4|42879.4|1
1737625600000|2025-01-23 09:46:40|42896.9|42876.9|42896.9|42876.9|42899.4|42879.4|42896.9|42876.9|1
1737625610000|2025-01-23 09:46:50|42894.4|42874.4|42891.9|42871.9|42894.4|42874.4|42891.9|42871.9|11
1737625620000|2025-01-23 09:47:00|42889.4|42869.4|42886.9|42866.9|42889.4|42869.4|42886.9|42866.9|3
1737625640000|2025-01-23 09:47:20|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|42889.4|42869.4|1
1737625680000|2025-01-23 09:48:00|42890.3|42870.3|42894.4|42874.4|42894.4|42874.4|42890.3|42870.3|3
1737625690000|2025-01-23 09:48:10|42899.4|42879.4|42889.4|42869.4|42899.4|42879.4|42889.4|42869.4|18
1737625700000|2025-01-23 09:48:20|42894.4|42874.4|42895.3|42875.3|42895.3|42875.3|42894.4|42874.4|0
1737625710000|2025-01-23 09:48:30|42896.9|42876.9|42899.4|42879.4|42899.4|42879.4|42894.4|42874.4|0
1737625720000|2025-01-23 09:48:40|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|42894.4|42874.4|0
1737625750000|2025-01-23 09:49:10|42895.3|42875.3|42896.9|42876.9|42896.9|42876.9|42894.4|42874.4|1
1737625760000|2025-01-23 09:49:20|42898.5|42878.5|42904.4|42884.4|42904.4|42884.4|42898.5|42878.5|1
1737625770000|2025-01-23 09:49:30|42905.3|42885.3|42905.3|42885.3|42905.3|42885.3|42904.4|42884.4|0
1737625780000|2025-01-23 09:49:40|42907.8|42887.8|42909.4|42889.4|42909.4|42889.4|42907.8|42887.8|8
1737625790000|2025-01-23 09:49:50|42910.3|42890.3|42909.4|42889.4|42911.9|42891.9|42909.4|42889.4|0
1737625800000|2025-01-23 09:50:00|42914.4|42894.4|42909.4|42889.4|42914.4|42894.4|42906.9|42886.9|0
1737625810000|2025-01-23 09:50:10|42907.8|42887.8|42906.9|42886.9|42909.4|42889.4|42906.9|42886.9|0
1737625830000|2025-01-23 09:50:30|||||||||4
1737625850000|2025-01-23 09:50:50|42907.8|42887.8|42909.4|42889.4|42911.9|42891.9|42907.8|42887.8|1
1737625860000|2025-01-23 09:51:00|||||||||12
1737625870000|2025-01-23 09:51:10|42912.8|42892.8|42938.5|42918.5|42938.5|42918.5|42912.8|42892.8|42
1737625880000|2025-01-23 09:51:20|42939.4|42919.4|42961.9|42941.9|42964.4|42944.4|42939.4|42919.4|43
1737625890000|2025-01-23 09:51:30|42958.5|42938.5|42959.4|42939.4|42959.4|42939.4|42956|42936|26
1737625900000|2025-01-23 09:51:40|42961.9|42941.9|42956.9|42936.9|42961.9|42941.9|42956.9|42936.9|1
1737625910000|2025-01-23 09:51:50|42961.9|42941.9|42959.4|42939.4|42964.4|42944.4|42959.4|42939.4|68
1737625920000|2025-01-23 09:52:00|42961.9|42941.9|42979.4|42959.4|42979.4|42959.4|42961.9|42941.9|55
1737625930000|2025-01-23 09:52:10|42977.8|42957.8|42974.4|42954.4|42977.8|42957.8|42974.4|42954.4|6
1737625940000|2025-01-23 09:52:20|42975.3|42955.3|42975.1|42955.1|42989.4|42969.4|42975.1|42955.1|27
1737625950000|2025-01-23 09:52:30|42973.5|42953.5|42972.6|42952.6|42973.5|42953.5|42971.7|42951.7|3
1737625960000|2025-01-23 09:52:40|42971.7|42951.7|42966.9|42946.9|42971.7|42951.7|42961.9|42941.9|17
1737625970000|2025-01-23 09:52:50|42967.8|42947.8|42966.9|42946.9|42969.4|42949.4|42965.3|42945.3|15
1737625980000|2025-01-23 09:53:00|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|3
1737625990000|2025-01-23 09:53:10|42965.3|42945.3|42961.9|42941.9|42965.3|42945.3|42961.9|42941.9|3
1737626000000|2025-01-23 09:53:20|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|2
1737626020000|2025-01-23 09:53:40|42963.5|42943.5|42961.9|42941.9|42963.5|42943.5|42961.9|42941.9|2
1737626040000|2025-01-23 09:54:00|42960.3|42940.3|42961.9|42941.9|42961.9|42941.9|42960.3|42940.3|6
1737626050000|2025-01-23 09:54:10|42964.4|42944.4|42957.8|42937.8|42964.4|42944.4|42955.3|42935.3|7
1737626060000|2025-01-23 09:54:20|42956.9|42936.9|42951.9|42931.9|42956.9|42936.9|42951.9|42931.9|2
1737626070000|2025-01-23 09:54:30|42953.8|42933.8|42956.9|42936.9|42959.4|42939.4|42953.8|42933.8|6
1737626090000|2025-01-23 09:54:50|42954.4|42934.4|42955.3|42935.3|42956.9|42936.9|42954.4|42934.4|5
1737626100000|2025-01-23 09:55:00|42956.9|42936.9|42944.4|42924.4|42956.9|42936.9|42944.4|42924.4|2
1737626120000|2025-01-23 09:55:20|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|42943.5|42923.5|3
1737626130000|2025-01-23 09:55:30|42944.4|42924.4|42949.4|42929.4|42949.4|42929.4|42944.4|42924.4|3
1737626140000|2025-01-23 09:55:40|42951.9|42931.9|42955.3|42935.3|42955.3|42935.3|42951.9|42931.9|1
1737626150000|2025-01-23 09:55:50|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|0
1737626160000|2025-01-23 09:56:00|42956.3|42936.3|42956|42936|42958.5|42938.5|42955.4|42935.4|18
1737626170000|2025-01-23 09:56:10|42959.4|42939.4|42961.9|42941.9|42961.9|42941.9|42959.4|42939.4|3
1737626190000|2025-01-23 09:56:30|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|3
1737626200000|2025-01-23 09:56:40|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|42965.4|42945.4|1
1737626220000|2025-01-23 09:57:00|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|42964.4|42944.4|2
1737626230000|2025-01-23 09:57:10|42966.9|42946.9|42966.9|42946.9|42967.9|42947.9|42966.9|42946.9|0
1737626240000|2025-01-23 09:57:20|42967.9|42947.9|42964.4|42944.4|42967.9|42947.9|42964.4|42944.4|3
1737626250000|2025-01-23 09:57:30|42963.5|42943.5|42956.9|42936.9|42963.5|42943.5|42956.9|42936.9|8
1737626260000|2025-01-23 09:57:40|42954.4|42934.4|42957|42937|42957|42937|42954.4|42934.4|2
1737626270000|2025-01-23 09:57:50|42957.9|42937.9|42954.5|42934.5|42957.9|42937.9|42954.5|42934.5|1
1737626280000|2025-01-23 09:58:00|42949.2|42929.2|42949.5|42929.5|42950.1|42930.1|42947.6|42927.6|7
1737626290000|2025-01-23 09:58:10|42948.5|42928.5|42947|42927|42948.5|42928.5|42947|42927|0
1737626300000|2025-01-23 09:58:20|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|1
1737626310000|2025-01-23 09:58:30|42943.5|42923.5|42944.5|42924.5|42944.5|42924.5|42942|42922|0
1737626320000|2025-01-23 09:58:40|42945.4|42925.4|42942|42922|42947|42927|42942|42922|1
1737626330000|2025-01-23 09:58:50|42942.9|42922.9|42944.5|42924.5|42944.5|42924.5|42942.9|42922.9|0
1737626340000|2025-01-23 09:59:00|42942|42922|42942|42922|42944.5|42924.5|42942|42922|0
1737626350000|2025-01-23 09:59:10|42942.9|42922.9|42942|42922|42943.5|42923.5|42942|42922|3
1737626360000|2025-01-23 09:59:20|42939.5|42919.5|42937|42917|42939.5|42919.5|42937|42917|3
1737626370000|2025-01-23 09:59:30|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|1
1737626380000|2025-01-23 09:59:40|42933.6|42913.6|42934.5|42914.5|42934.5|42914.5|42932|42912|1
1737626390000|2025-01-23 09:59:50|42937|42917|42937|42917|42939.5|42919.5|42936.1|42916.1|1
1737626400000|2025-01-23 10:00:00|42934.5|42914.5|42945.4|42925.4|42945.4|42925.4|42934.5|42914.5|10
1737626410000|2025-01-23 10:00:10|42946.3|42926.3|42952|42932|42952|42932|42946.3|42926.3|1
1737626430000|2025-01-23 10:00:30|42954.5|42934.5|42954.5|42934.5|42957|42937|42954.5|42934.5|3
1737626440000|2025-01-23 10:00:40|42953.6|42933.6|42952|42932|42953.6|42933.6|42952|42932|0
1737626450000|2025-01-23 10:00:50|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|42949.5|42929.5|4
1737626460000|2025-01-23 10:01:00|42947|42927|42942|42922|42947|42927|42942|42922|4
1737626470000|2025-01-23 10:01:10|42941.1|42921.1|42937|42917|42941.1|42921.1|42934.5|42914.5|4
1737626480000|2025-01-23 10:01:20|42934.5|42914.5|42927|42907|42935.4|42915.4|42927|42907|7
1737626490000|2025-01-23 10:01:30|42930.4|42910.4|42932|42912|42934.5|42914.5|42929.5|42909.5|2
1737626500000|2025-01-23 10:01:40|42932.9|42912.9|42937|42917|42937|42917|42932.9|42912.9|2
1737626510000|2025-01-23 10:01:50|||||||||2
1737626520000|2025-01-23 10:02:00|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|0
1737626530000|2025-01-23 10:02:10|42938.6|42918.6|42939.5|42919.5|42939.5|42919.5|42937|42917|2
1737626540000|2025-01-23 10:02:20|42942|42922|42942|42922|42942|42922|42942|42922|0
1737626550000|2025-01-23 10:02:30|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|2
1737626560000|2025-01-23 10:02:40|42938.6|42918.6|42937|42917|42938.6|42918.6|42937|42917|1
1737626600000|2025-01-23 10:03:20|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|3
1737626610000|2025-01-23 10:03:30|42937|42917|42937|42917|42937|42917|42937|42917|0
1737626620000|2025-01-23 10:03:40|||||||||1
1737626630000|2025-01-23 10:03:50|42942|42922|42942.9|42922.9|42945.4|42925.4|42942|42922|2
1737626640000|2025-01-23 10:04:00|42942|42922|42942|42922|42942|42922|42942|42922|2
1737626650000|2025-01-23 10:04:10|42942.9|42922.9|42950.4|42930.4|42950.4|42930.4|42942.9|42922.9|1
1737626660000|2025-01-23 10:04:20|42952.9|42932.9|42952|42932|42952.9|42932.9|42952|42932|1
1737626670000|2025-01-23 10:04:30|42949.5|42929.5|42947|42927|42949.5|42929.5|42947|42927|3
1737626680000|2025-01-23 10:04:40|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|42944.5|42924.5|1
1737626690000|2025-01-23 10:04:50|42942|42922|42942|42922|42942|42922|42942|42922|2
1737626710000|2025-01-23 10:05:10|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|42939.5|42919.5|5
1737626720000|2025-01-23 10:05:20|42937|42917|42937|42917|42939.5|42919.5|42937|42917|0
1737626740000|2025-01-23 10:05:40|42937.9|42917.9|42939.5|42919.5|42942|42922|42937|42917|1
1737626750000|2025-01-23 10:05:50|42937.9|42917.9|42937|42917|42937.9|42917.9|42937|42917|0
1737626760000|2025-01-23 10:06:00|42939.5|42919.5|42939.5|42919.5|42942|42922|42939.5|42919.5|1
1737626770000|2025-01-23 10:06:10|42942|42922|42942|42922|42942|42922|42942|42922|0
1737626780000|2025-01-23 10:06:20|42939.5|42919.5|42937|42917|42942|42922|42937|42917|2
1737626790000|2025-01-23 10:06:30|42937.9|42917.9|42937|42917|42937.9|42917.9|42937|42917|2
1737626800000|2025-01-23 10:06:40|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|42934.5|42914.5|0
1737626810000|2025-01-23 10:06:50|42937|42917|42939.5|42919.5|42939.5|42919.5|42937|42917|3
1737626820000|2025-01-23 10:07:00|42942|42922|42942|42922|42942|42922|42942|42922|2
1737626830000|2025-01-23 10:07:10|42943.6|42923.6|42944.5|42924.5|42944.5|42924.5|42943.6|42923.6|2
1737626840000|2025-01-23 10:07:20|||||||||1
1737626850000|2025-01-23 10:07:30|42945.4|42925.4|42954.5|42934.5|42954.5|42934.5|42945.4|42925.4|0
1737626860000|2025-01-23 10:07:40|42959.5|42939.5|42960.4|42940.4|42960.4|42940.4|42959.5|42939.5|2
1737626870000|2025-01-23 10:07:50|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|0
1737626880000|2025-01-23 10:08:00|42958.6|42938.6|42952|42932|42958.6|42938.6|42952|42932|4
1737626890000|2025-01-23 10:08:10|42951.1|42931.1|42949.5|42929.5|42952|42932|42949.5|42929.5|2
1737626900000|2025-01-23 10:08:20|42947.9|42927.9|42944.5|42924.5|42947.9|42927.9|42944.5|42924.5|3
1737626910000|2025-01-23 10:08:30|42942|42922|42942|42922|42942|42922|42942|42922|2
1737626920000|2025-01-23 10:08:40|42942.9|42922.9|42942.9|42922.9|42942.9|42922.9|42939.5|42919.5|2
1737626930000|2025-01-23 10:08:50|42942|42922|42942|42922|42942.9|42922.9|42942|42922|0
1737626940000|2025-01-23 10:09:00|42944.5|42924.5|42939.5|42919.5|42944.5|42924.5|42939.5|42919.5|0
1737626950000|2025-01-23 10:09:10|||||||||1
1737626970000|2025-01-23 10:09:30|42938.6|42918.6|42936.1|42916.1|42938.6|42918.6|42936.1|42916.1|3
1737626980000|2025-01-23 10:09:40|42934.5|42914.5|42932|42912|42934.5|42914.5|42932|42912|0
1737626990000|2025-01-23 10:09:50|||||||||2
1737627000000|2025-01-23 10:10:00|42932.9|42912.9|42934.5|42914.5|42934.5|42914.5|42932.9|42912.9|0
1737627010000|2025-01-23 10:10:10|42935.4|42915.4|42934.5|42914.5|42937|42917|42934.5|42914.5|0
1737627020000|2025-01-23 10:10:20|42932|42912|42932|42912|42932|42912|42932|42912|4
1737627030000|2025-01-23 10:10:30|42930.4|42910.4|42932|42912|42932|42912|42929.5|42909.5|2
1737627040000|2025-01-23 10:10:40|||||||||1
1737627060000|2025-01-23 10:11:00|42937|42917|42937|42917|42937|42917|42937|42917|3
1737627070000|2025-01-23 10:11:10|42938.6|42918.6|42939.5|42919.5|42939.5|42919.5|42938.6|42918.6|2
1737627080000|2025-01-23 10:11:20|||||||||3
1737627090000|2025-01-23 10:11:30|42942|42922|42947|42927|42947|42927|42942|42922|2
1737627100000|2025-01-23 10:11:40|42947.9|42927.9|42950.4|42930.4|42950.4|42930.4|42947.9|42927.9|3
1737627120000|2025-01-23 10:12:00|42951.3|42931.3|42957|42937|42957|42937|42951.3|42931.3|0
1737627130000|2025-01-23 10:12:10|42957.9|42937.9|42957|42937|42959.5|42939.5|42957|42937|0
1737627140000|2025-01-23 10:12:20|42959.5|42939.5|42967.9|42947.9|42967.9|42947.9|42959.5|42939.5|7
1737627150000|2025-01-23 10:12:30|42969.5|42949.5|42967|42947|42969.5|42949.5|42967|42947|2
1737627160000|2025-01-23 10:12:40|42966.1|42946.1|42967|42947|42967|42947|42964.5|42944.5|0
1737627170000|2025-01-23 10:12:50|42966.1|42946.1|42959.5|42939.5|42966.1|42946.1|42959.5|42939.5|1
1737627180000|2025-01-23 10:13:00|42957|42937|42949.5|42929.5|42957|42937|42949.5|42929.5|0
1737627190000|2025-01-23 10:13:10|42950.4|42930.4|42952|42932|42952|42932|42950.4|42930.4|0
1737627200000|2025-01-23 10:13:20|42954.5|42934.5|42949.5|42929.5|42954.5|42934.5|42949.5|42929.5|2
1737627210000|2025-01-23 10:13:30|42950.4|42930.4|42949.5|42929.5|42950.4|42930.4|42949.5|42929.5|0
1737627240000|2025-01-23 10:14:00|42951.1|42931.1|42954.5|42934.5|42954.5|42934.5|42951.1|42931.1|0
1737627250000|2025-01-23 10:14:10|42952|42932|42954.5|42934.5|42954.5|42934.5|42952|42932|0
1737627260000|2025-01-23 10:14:20|42952|42932|42954.5|42934.5|42957|42937|42952|42932|2
1737627270000|2025-01-23 10:14:30|42956.1|42936.1|42954.5|42934.5|42956.1|42936.1|42954.5|42934.5|0
1737627280000|2025-01-23 10:14:40|42952|42932|42954.5|42934.5|42954.5|42934.5|42952|42932|0
1737627300000|2025-01-23 10:15:00|42952|42932|42957|42937|42959.5|42939.5|42952|42932|3
1737627310000|2025-01-23 10:15:10|42957.9|42937.9|42959.5|42939.5|42962|42942|42957.9|42937.9|2
1737627320000|2025-01-23 10:15:20|42961.1|42941.1|42964.5|42944.5|42964.5|42944.5|42959.5|42939.5|2
1737627330000|2025-01-23 10:15:30|42962|42942|42962|42942|42962|42942|42962|42942|0
1737627340000|2025-01-23 10:15:40|42961.1|42941.1|42962|42942|42962|42942|42961.1|42941.1|0
1737627350000|2025-01-23 10:15:50|42961.1|42941.1|42969.5|42949.5|42969.5|42949.5|42959.5|42939.5|3
1737627360000|2025-01-23 10:16:00|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|2
1737627370000|2025-01-23 10:16:10|42974.5|42954.5|42974.5|42954.5|42975.4|42955.4|42972|42952|7
1737627380000|2025-01-23 10:16:20|42973.6|42953.6|42972|42952|42973.6|42953.6|42972|42952|0
1737627390000|2025-01-23 10:16:30|42977|42957|42977|42957|42977|42957|42977|42957|2
1737627400000|2025-01-23 10:16:40|42978.6|42958.6|42984.5|42964.5|42984.5|42964.5|42978.6|42958.6|15
1737627410000|2025-01-23 10:16:50|||||||||2
1737627420000|2025-01-23 10:17:00|||||||||1
1737627430000|2025-01-23 10:17:10|42982|42962|42982|42962|42984.5|42964.5|42979.5|42959.5|2
1737627440000|2025-01-23 10:17:20|42982.9|42962.9|42982.9|42962.9|42982.9|42962.9|42982|42962|5
1737627450000|2025-01-23 10:17:30|42982|42962|42982|42962|42982|42962|42982|42962|0
1737627460000|2025-01-23 10:17:40|42982.9|42962.9|42977|42957|42984.5|42964.5|42977|42957|9
1737627470000|2025-01-23 10:17:50|42976.1|42956.1|42977|42957|42977|42957|42976.1|42956.1|0
1737627490000|2025-01-23 10:18:10|42976.1|42956.1|42974.5|42954.5|42976.1|42956.1|42974.5|42954.5|0
1737627500000|2025-01-23 10:18:20|42975.4|42955.4|42974.5|42954.5|42977|42957|42974.5|42954.5|1
1737627530000|2025-01-23 10:18:50|42973.6|42953.6|42972|42952|42973.6|42953.6|42971.1|42951.1|1
1737627540000|2025-01-23 10:19:00|42969.5|42949.5|42969.5|42949.5|42972|42952|42969.5|42949.5|0
1737627550000|2025-01-23 10:19:10|42972|42952|42967|42947|42972|42952|42967|42947|2
1737627570000|2025-01-23 10:19:30|42967.9|42947.9|42969.5|42949.5|42969.5|42949.5|42967.9|42947.9|2
1737627580000|2025-01-23 10:19:40|42967|42947|42969.5|42949.5|42969.5|42949.5|42967|42947|1
1737627610000|2025-01-23 10:20:10|42972|42952|42974.5|42954.5|42974.5|42954.5|42972|42952|2
1737627640000|2025-01-23 10:20:40|||||||||2
1737627660000|2025-01-23 10:21:00|42972|42952|42971.1|42951.1|42974.5|42954.5|42971.1|42951.1|0
1737627670000|2025-01-23 10:21:10|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|42973.6|42953.6|0
1737627680000|2025-01-23 10:21:20|42972.7|42952.7|42971.1|42951.1|42972.7|42952.7|42971.1|42951.1|0
1737627690000|2025-01-23 10:21:30|42973.6|42953.6|42968.6|42948.6|42973.6|42953.6|42968.6|42948.6|1
1737627700000|2025-01-23 10:21:40|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|42966.1|42946.1|1
1737627710000|2025-01-23 10:21:50|42964.5|42944.5|42964.5|42944.5|42967|42947|42964.5|42944.5|3
1737627720000|2025-01-23 10:22:00|42963.6|42943.6|42962|42942|42963.6|42943.6|42962|42942|2
1737627730000|2025-01-23 10:22:10|42961.1|42941.1|42959.5|42939.5|42961.1|42941.1|42959.5|42939.5|0
1737627740000|2025-01-23 10:22:20|||||||||2
1737627760000|2025-01-23 10:22:40|42961.1|42941.1|42962|42942|42962|42942|42961.1|42941.1|0
1737627770000|2025-01-23 10:22:50|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|42967.9|42947.9|14
1737627780000|2025-01-23 10:23:00|42969.5|42949.5|42969.5|42949.5|42969.5|42949.5|42967|42947|0
1737627790000|2025-01-23 10:23:10|42967|42947|42969.5|42949.5|42969.5|42949.5|42967|42947|1
1737627810000|2025-01-23 10:23:30|42972|42952|42974.5|42954.5|42974.5|42954.5|42972|42952|6
1737627820000|2025-01-23 10:23:40|||||||||1
1737627840000|2025-01-23 10:24:00|||||||||7
1737627850000|2025-01-23 10:24:10|42973.6|42953.6|42977|42957|42977|42957|42972|42952|11
1737627860000|2025-01-23 10:24:20|42978.6|42958.6|42982|42962|42982|42962|42978.6|42958.6|1
1737627870000|2025-01-23 10:24:30|42983.6|42963.6|42984.5|42964.5|42984.5|42964.5|42983.6|42963.6|1
1737627880000|2025-01-23 10:24:40|42982|42962|42982|42962|42982|42962|42982|42962|0
1737627890000|2025-01-23 10:24:50|||||||||6
1737627900000|2025-01-23 10:25:00|42982.9|42962.9|42983.8|42963.8|42984.7|42964.7|42982.9|42962.9|2
1737627910000|2025-01-23 10:25:10|||||||||3
1737627920000|2025-01-23 10:25:20|42985.4|42965.4|42982|42962|42985.4|42965.4|42982|42962|5
1737627950000|2025-01-23 10:25:50|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|10
1737627960000|2025-01-23 10:26:00|42978.6|42958.6|42979.5|42959.5|42979.5|42959.5|42978.6|42958.6|2
1737627970000|2025-01-23 10:26:10|42982|42962|42982|42962|42982|42962|42979.5|42959.5|0
1737628000000|2025-01-23 10:26:40|42981.1|42961.1|42979.5|42959.5|42981.1|42961.1|42979.5|42959.5|2
1737628020000|2025-01-23 10:27:00|42980.4|42960.4|42979.5|42959.5|42982|42962|42979.5|42959.5|2
1737628030000|2025-01-23 10:27:10|42977.9|42957.9|42977|42957|42979.5|42959.5|42977|42957|1
1737628070000|2025-01-23 10:27:50|42979.5|42959.5|42983.8|42963.8|42983.8|42963.8|42979.5|42959.5|3
1737628080000|2025-01-23 10:28:00|42985.4|42965.4|42985.4|42965.4|42986.3|42966.3|42985.4|42965.4|2
1737628090000|2025-01-23 10:28:10|42986.3|42966.3|42997|42977|42997|42977|42985.4|42965.4|3
1737628100000|2025-01-23 10:28:20|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|4
1737628110000|2025-01-23 10:28:30|||||||||6
1737628120000|2025-01-23 10:28:40|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|1
1737628130000|2025-01-23 10:28:50|42999.5|42979.5|42998.6|42978.6|43004.5|42984.5|42998.6|42978.6|4
1737628140000|2025-01-23 10:29:00|42999.5|42979.5|42997|42977|43001.1|42981.1|42997|42977|3
1737628150000|2025-01-23 10:29:10|42997.9|42977.9|42999.5|42979.5|42999.5|42979.5|42997.9|42977.9|1
1737628160000|2025-01-23 10:29:20|43000.4|42980.4|43002|42982|43002|42982|42997.9|42977.9|3
1737628170000|2025-01-23 10:29:30|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|3
1737628180000|2025-01-23 10:29:40|43002|42982|42999.5|42979.5|43002|42982|42997|42977|0
1737628200000|2025-01-23 10:30:00|43002|42982|43002|42982|43002|42982|42999.5|42979.5|5
1737628210000|2025-01-23 10:30:10|||||||||1
1737628220000|2025-01-23 10:30:20|43002.9|42982.9|43004.5|42984.5|43004.5|42984.5|43002.9|42982.9|0
1737628230000|2025-01-23 10:30:30|43001.4|42981.4|42999.5|42979.5|43002.9|42982.9|42999.5|42979.5|7
1737628240000|2025-01-23 10:30:40|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|42997.7|42977.7|12
1737628250000|2025-01-23 10:30:50|42996.1|42976.1|42994.5|42974.5|42996.1|42976.1|42992|42972|5
1737628260000|2025-01-23 10:31:00|42995.4|42975.4|42997|42977|42997|42977|42995.4|42975.4|0
1737628270000|2025-01-23 10:31:10|42997.9|42977.9|42999.5|42979.5|42999.5|42979.5|42997.9|42977.9|1
1737628280000|2025-01-23 10:31:20|43003.6|42983.6|42997|42977|43003.6|42983.6|42997|42977|14
1737628290000|2025-01-23 10:31:30|42994.5|42974.5|42994.5|42974.5|42997|42977|42994.5|42974.5|1
1737628300000|2025-01-23 10:31:40|42997|42977|42993.6|42973.6|42997|42977|42993.6|42973.6|5
1737628310000|2025-01-23 10:31:50|42992.7|42972.7|42993.6|42973.6|42993.6|42973.6|42992.7|42972.7|0
1737628320000|2025-01-23 10:32:00|42992|42972|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|1
1737628330000|2025-01-23 10:32:10|42991.1|42971.1|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|0
1737628340000|2025-01-23 10:32:20|42991.1|42971.1|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|1
1737628360000|2025-01-23 10:32:40|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|0
1737628370000|2025-01-23 10:32:50|42993.6|42973.6|42996.1|42976.1|42996.1|42976.1|42993.6|42973.6|1
1737628380000|2025-01-23 10:33:00|42998.6|42978.6|42994.6|42974.6|42998.6|42978.6|42993|42973|3
1737628390000|2025-01-23 10:33:10|42993.6|42973.6|42993|42973|42994.6|42974.6|42993|42973|0
1737628400000|2025-01-23 10:33:20|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|0
1737628420000|2025-01-23 10:33:40|42995.5|42975.5|42994.6|42974.6|42999.6|42979.6|42994.6|42974.6|0
1737628440000|2025-01-23 10:34:00|42993|42973|42992.1|42972.1|42993|42973|42992.1|42972.1|1
1737628450000|2025-01-23 10:34:10|42993|42973|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|2
1737628460000|2025-01-23 10:34:20|42993.6|42973.6|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|2
1737628470000|2025-01-23 10:34:30|42995.5|42975.5|42996.1|42976.1|42997.1|42977.1|42995.5|42975.5|0
1737628480000|2025-01-23 10:34:40|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42992.1|42972.1|0
1737628490000|2025-01-23 10:34:50|||||||||1
1737628500000|2025-01-23 10:35:00|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|2
1737628510000|2025-01-23 10:35:10|42998|42978|42998|42978|42998|42978|42998|42978|1
1737628520000|2025-01-23 10:35:20|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|1
1737628530000|2025-01-23 10:35:30|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42994.6|42974.6|6
1737628540000|2025-01-23 10:35:40|42996.2|42976.2|42997.1|42977.1|42997.1|42977.1|42994.6|42974.6|2
1737628550000|2025-01-23 10:35:50|||||||||1
1737628570000|2025-01-23 10:36:10|42999.6|42979.6|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|2
1737628580000|2025-01-23 10:36:20|42999.6|42979.6|42997.1|42977.1|42999.6|42979.6|42997.1|42977.1|1
1737628610000|2025-01-23 10:36:50|||||||||3
1737628630000|2025-01-23 10:37:10|||||||||2
1737628640000|2025-01-23 10:37:20|||||||||1
1737628650000|2025-01-23 10:37:30|42998|42978|43000.5|42980.5|43000.5|42980.5|42998|42978|1
1737628660000|2025-01-23 10:37:40|43001.4|42981.4|43001.4|42981.4|43003.9|42983.9|43001.4|42981.4|4
1737628670000|2025-01-23 10:37:50|43005.5|42985.5|43007.1|42987.1|43007.1|42987.1|43005.5|42985.5|5
1737628680000|2025-01-23 10:38:00|43008|42988|43009.6|42989.6|43009.6|42989.6|43007.1|42987.1|11
1737628700000|2025-01-23 10:38:20|43011.2|42991.2|43014.6|42994.6|43014.6|42994.6|43011.2|42991.2|19
1737628710000|2025-01-23 10:38:30|||||||||1
1737628730000|2025-01-23 10:38:50|43017.1|42997.1|43021.4|43001.4|43021.4|43001.4|43017.1|42997.1|19
1737628740000|2025-01-23 10:39:00|43024.6|43004.6|43027.1|43007.1|43027.1|43007.1|43022.1|43002.1|13
1737628750000|2025-01-23 10:39:10|43025.5|43005.5|43024.6|43004.6|43025.5|43005.5|43024.6|43004.6|1
1737628760000|2025-01-23 10:39:20|43026.2|43006.2|43027.1|43007.1|43027.1|43007.1|43026.2|43006.2|0
1737628770000|2025-01-23 10:39:30|43025.5|43005.5|43029.6|43009.6|43029.6|43009.6|43024.6|43004.6|11
1737628780000|2025-01-23 10:39:40|43030.5|43010.5|43037.1|43017.1|43037.1|43017.1|43030.5|43010.5|15
1737628790000|2025-01-23 10:39:50|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1737628800000|2025-01-23 10:40:00|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|4
1737628810000|2025-01-23 10:40:10|||||||||2
1737628830000|2025-01-23 10:40:30|43048.7|43028.7|43049.6|43029.6|43050.3|43030.3|43048.7|43028.7|3
1737628840000|2025-01-23 10:40:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|7
1737628850000|2025-01-23 10:40:50|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|8
1737628860000|2025-01-23 10:41:00|43041.2|43021.2|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|1
1737628870000|2025-01-23 10:41:10|43040.5|43020.5|43042.1|43022.1|43042.1|43022.1|43040.5|43020.5|3
1737628880000|2025-01-23 10:41:20|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|3
1737628890000|2025-01-23 10:41:30|43043|43023|43044.6|43024.6|43047.1|43027.1|43042.1|43022.1|3
1737628900000|2025-01-23 10:41:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43043.7|43023.7|9
1737628910000|2025-01-23 10:41:50|43044.6|43024.6|43048.7|43028.7|43048.7|43028.7|43044.6|43024.6|1
1737628920000|2025-01-23 10:42:00|43049.6|43029.6|43056.4|43036.4|43056.4|43036.4|43049.6|43029.6|14
1737628930000|2025-01-23 10:42:10|43055.5|43035.5|43056.4|43036.4|43056.4|43036.4|43055.5|43035.5|5
1737628940000|2025-01-23 10:42:20|43058|43038|43063.9|43043.9|43063.9|43043.9|43058|43038|7
1737628950000|2025-01-23 10:42:30|43065.7|43045.7|43072.1|43052.1|43074.6|43054.6|43065.7|43045.7|12
1737628960000|2025-01-23 10:42:40|43069.6|43049.6|43067.1|43047.1|43072.1|43052.1|43067.1|43047.1|1
1737628970000|2025-01-23 10:42:50|43066.2|43046.2|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|9
1737628980000|2025-01-23 10:43:00|43069.6|43049.6|43072.1|43052.1|43074.6|43054.6|43069.6|43049.6|5
1737628990000|2025-01-23 10:43:10|||||||||2
1737629000000|2025-01-23 10:43:20|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|3
1737629020000|2025-01-23 10:43:40|43076.2|43056.2|43073.7|43053.7|43076.2|43056.2|43073.7|43053.7|1
1737629030000|2025-01-23 10:43:50|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|5
1737629040000|2025-01-23 10:44:00|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|6
1737629050000|2025-01-23 10:44:10|43065.5|43045.5|43067.1|43047.1|43067.1|43047.1|43065.5|43045.5|0
1737629060000|2025-01-23 10:44:20|43066.2|43046.2|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|1
1737629070000|2025-01-23 10:44:30|||||||||2
1737629080000|2025-01-23 10:44:40|||||||||1
1737629090000|2025-01-23 10:44:50|43068|43048|43072.1|43052.1|43073|43053|43068|43048|4
1737629100000|2025-01-23 10:45:00|||||||||6
1737629110000|2025-01-23 10:45:10|43069.6|43049.6|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|1
1737629120000|2025-01-23 10:45:20|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|1
1737629130000|2025-01-23 10:45:30|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1737629150000|2025-01-23 10:45:50|43065.3|43045.3|43062.1|43042.1|43065.3|43045.3|43062.1|43042.1|6
1737629160000|2025-01-23 10:46:00|43060.5|43040.5|43059.6|43039.6|43060.5|43040.5|43059.6|43039.6|4
1737629180000|2025-01-23 10:46:20|43060.5|43040.5|43062.1|43042.1|43064.6|43044.6|43060.5|43040.5|2
1737629200000|2025-01-23 10:46:40|||||||||6
1737629220000|2025-01-23 10:47:00|43060.5|43040.5|43059.6|43039.6|43060.5|43040.5|43059.6|43039.6|5
1737629230000|2025-01-23 10:47:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1737629250000|2025-01-23 10:47:30|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|1
1737629260000|2025-01-23 10:47:40|43060.5|43040.5|43062.1|43042.1|43062.1|43042.1|43060.5|43040.5|3
1737629270000|2025-01-23 10:47:50|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1737629280000|2025-01-23 10:48:00|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|6
1737629300000|2025-01-23 10:48:20|43069.6|43049.6|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|1
1737629320000|2025-01-23 10:48:40|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|4
1737629330000|2025-01-23 10:48:50|43072.1|43052.1|43072.1|43052.1|43074.6|43054.6|43072.1|43052.1|5
1737629340000|2025-01-23 10:49:00|43071.2|43051.2|43072.1|43052.1|43072.1|43052.1|43071.2|43051.2|2
1737629370000|2025-01-23 10:49:30|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|0
1737629380000|2025-01-23 10:49:40|43075.5|43055.5|43077.1|43057.1|43077.1|43057.1|43074.6|43054.6|4
1737629390000|2025-01-23 10:49:50|43078|43058|43077.1|43057.1|43079.6|43059.6|43077.1|43057.1|0
1737629400000|2025-01-23 10:50:00|43079.6|43059.6|43077.1|43057.1|43080.5|43060.5|43077.1|43057.1|6
1737629410000|2025-01-23 10:50:10|43074.6|43054.6|43069.6|43049.6|43074.6|43054.6|43069.6|43049.6|9
1737629420000|2025-01-23 10:50:20|43067.1|43047.1|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|4
1737629440000|2025-01-23 10:50:40|||||||||1
1737629450000|2025-01-23 10:50:50|43068.7|43048.7|43069.6|43049.6|43069.6|43049.6|43068.7|43048.7|1
1737629460000|2025-01-23 10:51:00|43067.1|43047.1|43066.2|43046.2|43067.1|43047.1|43066.2|43046.2|7
1737629470000|2025-01-23 10:51:10|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1737629480000|2025-01-23 10:51:20|43059.6|43039.6|43057.1|43037.1|43059.6|43039.6|43057.1|43037.1|0
1737629490000|2025-01-23 10:51:30|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|0
1737629500000|2025-01-23 10:51:40|43049.6|43029.6|43047.8|43027.8|43049.6|43029.6|43047.8|43027.8|5
1737629510000|2025-01-23 10:51:50|43045.3|43025.3|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|2
1737629520000|2025-01-23 10:52:00|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|4
1737629530000|2025-01-23 10:52:10|43047.1|43027.1|43052.1|43032.1|43052.1|43032.1|43047.1|43027.1|3
1737629540000|2025-01-23 10:52:20|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|0
1737629560000|2025-01-23 10:52:40|43056.2|43036.2|43062.1|43042.1|43062.1|43042.1|43056.2|43036.2|5
1737629570000|2025-01-23 10:52:50|43060.5|43040.5|43059.6|43039.6|43062.1|43042.1|43058|43038|7
1737629580000|2025-01-23 10:53:00|43060.5|43040.5|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|1
1737629590000|2025-01-23 10:53:10|43057.1|43037.1|43059.6|43039.6|43059.6|43039.6|43057.1|43037.1|1
1737629600000|2025-01-23 10:53:20|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|2
1737629610000|2025-01-23 10:53:30|43054.6|43034.6|43054.6|43034.6|43057.1|43037.1|43054.6|43034.6|2
1737629620000|2025-01-23 10:53:40|43056.2|43036.2|43054.6|43034.6|43057.1|43037.1|43054.6|43034.6|4
1737629640000|2025-01-23 10:54:00|43052.1|43032.1|43057.1|43037.1|43057.1|43037.1|43052.1|43032.1|1
1737629660000|2025-01-23 10:54:20|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|1
1737629670000|2025-01-23 10:54:30|||||||||1
1737629680000|2025-01-23 10:54:40|43053.7|43033.7|43054.6|43034.6|43054.6|43034.6|43053.7|43033.7|1
1737629700000|2025-01-23 10:55:00|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1737629710000|2025-01-23 10:55:10|43054.6|43034.6|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|2
1737629730000|2025-01-23 10:55:30|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|43046.2|43026.2|8
1737629740000|2025-01-23 10:55:40|43047.1|43027.1|43048.7|43028.7|43048.7|43028.7|43047.1|43027.1|3
1737629750000|2025-01-23 10:55:50|43047.8|43027.8|43049.6|43029.6|43049.6|43029.6|43044.6|43024.6|2
1737629770000|2025-01-23 10:56:10|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|1
1737629780000|2025-01-23 10:56:20|43047.1|43027.1|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|1
1737629790000|2025-01-23 10:56:30|43048|43028|43044.6|43024.6|43049.6|43029.6|43044.6|43024.6|2
1737629800000|2025-01-23 10:56:40|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|1
1737629810000|2025-01-23 10:56:50|43037.1|43017.1|43036.2|43016.2|43037.1|43017.1|43036.2|43016.2|2
1737629820000|2025-01-23 10:57:00|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|1
1737629830000|2025-01-23 10:57:10|43036.2|43016.2|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|3
1737629840000|2025-01-23 10:57:20|43037.1|43017.1|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|0
1737629850000|2025-01-23 10:57:30|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|0
1737629860000|2025-01-23 10:57:40|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43032.1|43012.1|2
1737629870000|2025-01-23 10:57:50|43035.5|43015.5|43032.1|43012.1|43037.1|43017.1|43032.1|43012.1|2
1737629890000|2025-01-23 10:58:10|43035.3|43015.3|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|7
1737629920000|2025-01-23 10:58:40|43036.2|43016.2|43037.1|43017.1|43038.7|43018.7|43036.2|43016.2|0
1737629930000|2025-01-23 10:58:50|43038|43018|43044.6|43024.6|43044.6|43024.6|43037.1|43017.1|6
1737629940000|2025-01-23 10:59:00|43043.7|43023.7|43043|43023|43043.7|43023.7|43042.1|43022.1|1
1737629950000|2025-01-23 10:59:10|43042.1|43022.1|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|2
1737629970000|2025-01-23 10:59:30|||||||||5
1737629980000|2025-01-23 10:59:40|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1737629990000|2025-01-23 10:59:50|||||||||1
1737630010000|2025-01-23 11:00:10|43039.6|43019.6|43032.8|43012.8|43039.6|43019.6|43032.8|43012.8|5
1737630020000|2025-01-23 11:00:20|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43032.8|43012.8|0
1737630030000|2025-01-23 11:00:30|43032.8|43012.8|43036.2|43016.2|43036.2|43016.2|43032.8|43012.8|4
1737630040000|2025-01-23 11:00:40|43038|43018|43039.6|43019.6|43039.6|43019.6|43038|43018|0
1737630060000|2025-01-23 11:01:00|43040.5|43020.5|43044.6|43024.6|43044.6|43024.6|43040.5|43020.5|3
1737630080000|2025-01-23 11:01:20|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|0
1737630090000|2025-01-23 11:01:30|||||||||2
1737630100000|2025-01-23 11:01:40|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|4
1737630110000|2025-01-23 11:01:50|43047.1|43027.1|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|8
1737630120000|2025-01-23 11:02:00|||||||||4
1737630130000|2025-01-23 11:02:10|43043.7|43023.7|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|6
1737630140000|2025-01-23 11:02:20|43042.1|43022.1|43047.1|43027.1|43047.1|43027.1|43042.1|43022.1|1
1737630150000|2025-01-23 11:02:30|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|2
1737630160000|2025-01-23 11:02:40|43048.7|43028.7|43049.6|43029.6|43049.6|43029.6|43048.7|43028.7|1
1737630180000|2025-01-23 11:03:00|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|2
1737630190000|2025-01-23 11:03:10|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1737630200000|2025-01-23 11:03:20|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|3
1737630220000|2025-01-23 11:03:40|43057.1|43037.1|43054.6|43034.6|43057.1|43037.1|43052.1|43032.1|2
1737630230000|2025-01-23 11:03:50|43053.7|43033.7|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|0
1737630240000|2025-01-23 11:04:00|43056.2|43036.2|43057.1|43037.1|43057.1|43037.1|43056.2|43036.2|2
1737630250000|2025-01-23 11:04:10|43058|43038|43059.6|43039.6|43059.6|43039.6|43058|43038|2
1737630260000|2025-01-23 11:04:20|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|1
1737630280000|2025-01-23 11:04:40|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|3
1737630290000|2025-01-23 11:04:50|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|2
1737630300000|2025-01-23 11:05:00|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|43059.6|43039.6|2
1737630310000|2025-01-23 11:05:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|0
1737630320000|2025-01-23 11:05:20|43054.6|43034.6|43057.1|43037.1|43057.1|43037.1|43054.6|43034.6|4
1737630330000|2025-01-23 11:05:30|43058.7|43038.7|43059.6|43039.6|43059.6|43039.6|43058|43038|1
1737630340000|2025-01-23 11:05:40|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|43062.1|43042.1|1
1737630360000|2025-01-23 11:06:00|||||||||1
1737630380000|2025-01-23 11:06:20|43064.6|43044.6|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|0
1737630390000|2025-01-23 11:06:30|||||||||6
1737630400000|2025-01-23 11:06:40|||||||||3
1737630410000|2025-01-23 11:06:50|||||||||6
1737630420000|2025-01-23 11:07:00|43064.6|43044.6|43067.1|43047.1|43067.1|43047.1|43064.6|43044.6|2
1737630450000|2025-01-23 11:07:30|43068.1|43048.1|43067.1|43047.1|43068.7|43048.7|43067.1|43047.1|1
1737630460000|2025-01-23 11:07:40|43068.7|43048.7|43072.1|43052.1|43072.1|43052.1|43068.7|43048.7|2
1737630480000|2025-01-23 11:08:00|43069.6|43049.6|43070.6|43050.6|43070.6|43050.6|43069.6|43049.6|1
1737630490000|2025-01-23 11:08:10|43069.6|43049.6|43067.2|43047.2|43069.7|43049.7|43067.2|43047.2|1
1737630500000|2025-01-23 11:08:20|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|43064.7|43044.7|4
1737630520000|2025-01-23 11:08:40|43062.2|43042.2|43059.7|43039.7|43062.2|43042.2|43059.7|43039.7|1
1737630550000|2025-01-23 11:09:10|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|1
1737630570000|2025-01-23 11:09:30|43058.7|43038.7|43058.8|43038.8|43058.8|43038.8|43058.7|43038.7|2
1737630580000|2025-01-23 11:09:40|43060.6|43040.6|43059.7|43039.7|43061.3|43041.3|43059.7|43039.7|3
1737630600000|2025-01-23 11:10:00|43060.6|43040.6|43052.2|43032.2|43060.6|43040.6|43052.2|43032.2|2
1737630610000|2025-01-23 11:10:10|||||||||1
1737630620000|2025-01-23 11:10:20|43050.6|43030.6|43052.2|43032.2|43052.2|43032.2|43048.1|43028.1|3
1737630630000|2025-01-23 11:10:30|43051.3|43031.3|43049.7|43029.7|43051.3|43031.3|43049.7|43029.7|0
1737630650000|2025-01-23 11:10:50|43052.2|43032.2|43049.7|43029.7|43052.2|43032.2|43049.7|43029.7|0
1737630670000|2025-01-23 11:11:10|43048.1|43028.1|43042.2|43022.2|43048.1|43028.1|43042.2|43022.2|6
1737630680000|2025-01-23 11:11:20|43041.3|43021.3|43039.7|43019.7|43041.3|43021.3|43039.7|43019.7|3
1737630690000|2025-01-23 11:11:30|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|43038.1|43018.1|1
1737630700000|2025-01-23 11:11:40|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43037.2|43017.2|0
1737630710000|2025-01-23 11:11:50|43041.3|43021.3|43041.3|43021.3|43043.8|43023.8|43041.3|43021.3|2
1737630720000|2025-01-23 11:12:00|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|43043.8|43023.8|2
1737630730000|2025-01-23 11:12:10|43041.3|43021.3|43044.7|43024.7|43044.7|43024.7|43041.3|43021.3|1
1737630740000|2025-01-23 11:12:20|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|3
1737630750000|2025-01-23 11:12:30|43043.1|43023.1|43044.7|43024.7|43044.7|43024.7|43043.1|43023.1|3
1737630770000|2025-01-23 11:12:50|43042.2|43022.2|43044.7|43024.7|43044.7|43024.7|43042.2|43022.2|0
1737630790000|2025-01-23 11:13:10|43045.6|43025.6|43048.1|43028.1|43048.1|43028.1|43045.6|43025.6|1
1737630800000|2025-01-23 11:13:20|43049.7|43029.7|43047.2|43027.2|43049.7|43029.7|43047.2|43027.2|0
1737630810000|2025-01-23 11:13:30|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43048.1|43028.1|1
1737630820000|2025-01-23 11:13:40|43048.8|43028.8|43047.2|43027.2|43048.8|43028.8|43047.2|43027.2|0
1737630830000|2025-01-23 11:13:50|43049.7|43029.7|43049.7|43029.7|43049.7|43029.7|43047.2|43027.2|1
1737630850000|2025-01-23 11:14:10|43051.3|43031.3|43054.7|43034.7|43054.7|43034.7|43051.3|43031.3|10
1737630860000|2025-01-23 11:14:20|43056.5|43036.5|43056.3|43036.3|43059.7|43039.7|43056.3|43036.3|12
1737630870000|2025-01-23 11:14:30|43053.8|43033.8|43052.2|43032.2|43053.8|43033.8|43052.2|43032.2|4
1737630880000|2025-01-23 11:14:40|||||||||1
1737630890000|2025-01-23 11:14:50|43053.1|43033.1|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|0
1737630910000|2025-01-23 11:15:10|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|0
1737630920000|2025-01-23 11:15:20|43057.2|43037.2|43058.1|43038.1|43058.1|43038.1|43055.6|43035.6|0
1737630930000|2025-01-23 11:15:30|43055.6|43035.6|43058.1|43038.1|43058.1|43038.1|43055.6|43035.6|2
1737630940000|2025-01-23 11:15:40|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|43055.6|43035.6|2
1737630950000|2025-01-23 11:15:50|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|43054.7|43034.7|1
1737630960000|2025-01-23 11:16:00|43053.8|43033.8|43050.6|43030.6|43053.8|43033.8|43050.6|43030.6|11
1737630970000|2025-01-23 11:16:10|43049.7|43029.7|43047.2|43027.2|43049.7|43029.7|43047.2|43027.2|8
1737630980000|2025-01-23 11:16:20|43045.6|43025.6|43042.9|43022.9|43047.2|43027.2|43042.9|43022.9|1
1737630990000|2025-01-23 11:16:30|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|43038.8|43018.8|0
1737631010000|2025-01-23 11:16:50|43037.9|43017.9|43038.8|43018.8|43038.8|43018.8|43037.9|43017.9|0
1737631030000|2025-01-23 11:17:10|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|2
1737631050000|2025-01-23 11:17:30|43038.8|43018.8|43039.7|43019.7|43039.7|43019.7|43038.8|43018.8|1
1737631060000|2025-01-23 11:17:40|43041.3|43021.3|43039.7|43019.7|43041.3|43021.3|43037.2|43017.2|12
1737631070000|2025-01-23 11:17:50|43040.6|43020.6|43036.3|43016.3|43042.2|43022.2|43036.3|43016.3|5
1737631080000|2025-01-23 11:18:00|43035.4|43015.4|43035.4|43015.4|43036.3|43016.3|43035.4|43015.4|3
1737631100000|2025-01-23 11:18:20|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|43033.8|43013.8|1
1737631120000|2025-01-23 11:18:40|43032.9|43012.9|43026.3|43006.3|43032.9|43012.9|43026.3|43006.3|1
1737631130000|2025-01-23 11:18:50|43027.2|43007.2|43015.6|42995.6|43027.2|43007.2|43013.1|42993.1|88
1737631140000|2025-01-23 11:19:00|43014.7|42994.7|43015.6|42995.6|43015.6|42995.6|43014.7|42994.7|1
1737631150000|2025-01-23 11:19:10|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|1
1737631160000|2025-01-23 11:19:20|43020.6|43000.6|43022.2|43002.2|43022.2|43002.2|43020.6|43000.6|1
1737631170000|2025-01-23 11:19:30|43021.3|43001.3|43019.7|42999.7|43021.3|43001.3|43019.7|42999.7|2
1737631180000|2025-01-23 11:19:40|43020.6|43000.6|43019.7|42999.7|43020.6|43000.6|43019.7|42999.7|0
1737631200000|2025-01-23 11:20:00|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|43017.2|42997.2|0
1737631210000|2025-01-23 11:20:10|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|2
1737631220000|2025-01-23 11:20:20|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|0
1737631260000|2025-01-23 11:21:00|||||||||4
1737631270000|2025-01-23 11:21:10|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|43021.3|43001.3|0
1737631280000|2025-01-23 11:21:20|43019.7|42999.7|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|0
1737631300000|2025-01-23 11:21:40|43021.3|43001.3|43022.2|43002.2|43022.2|43002.2|43019.7|42999.7|2
1737631320000|2025-01-23 11:22:00|43023.1|43003.1|43024.7|43004.7|43024.7|43004.7|43023.1|43003.1|1
1737631330000|2025-01-23 11:22:10|43023.8|43003.8|43027.2|43007.2|43027.2|43007.2|43023.8|43003.8|4
1737631340000|2025-01-23 11:22:20|43029.7|43009.7|43032.2|43012.2|43032.2|43012.2|43029.7|43009.7|1
1737631360000|2025-01-23 11:22:40|43030.6|43010.6|43029.7|43009.7|43031.3|43011.3|43029.7|43009.7|9
1737631390000|2025-01-23 11:23:10|43028.8|43008.8|43027.2|43007.2|43028.8|43008.8|43027.2|43007.2|2
1737631400000|2025-01-23 11:23:20|43026.3|43006.3|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|0
1737631420000|2025-01-23 11:23:40|43029.7|43009.7|43027.2|43007.2|43029.7|43009.7|43027.2|43007.2|0
1737631440000|2025-01-23 11:24:00|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|1
1737631480000|2025-01-23 11:24:40|43030.6|43010.6|43032.2|43012.2|43032.2|43012.2|43030.6|43010.6|2
1737631490000|2025-01-23 11:24:50|43034.7|43014.7|43032.2|43012.2|43034.7|43014.7|43032.2|43012.2|1
1737631500000|2025-01-23 11:25:00|43034.7|43014.7|43037.2|43017.2|43037.2|43017.2|43034.7|43014.7|10
1737631510000|2025-01-23 11:25:10|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|4
1737631530000|2025-01-23 11:25:30|||||||||1
1737631550000|2025-01-23 11:25:50|43038.8|43018.8|43037.2|43017.2|43038.8|43018.8|43037.2|43017.2|6
1737631560000|2025-01-23 11:26:00|43038.1|43018.1|43034.7|43014.7|43038.1|43018.1|43034.7|43014.7|1
1737631570000|2025-01-23 11:26:10|43033.8|43013.8|43034.7|43014.7|43034.7|43014.7|43032.2|43012.2|0
1737631610000|2025-01-23 11:26:50|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|1
1737631630000|2025-01-23 11:27:10|||||||||3
1737631640000|2025-01-23 11:27:20|43039.7|43019.7|43037.2|43017.2|43039.7|43019.7|43037.2|43017.2|1
1737631650000|2025-01-23 11:27:30|43039.7|43019.7|43037.2|43017.2|43039.7|43019.7|43037.2|43017.2|0
1737631660000|2025-01-23 11:27:40|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|0
1737631680000|2025-01-23 11:28:00|43037.2|43017.2|43029.7|43009.7|43037.2|43017.2|43029.7|43009.7|12
1737631690000|2025-01-23 11:28:10|43027.2|43007.2|43024.7|43004.7|43027.2|43007.2|43024.7|43004.7|4
1737631700000|2025-01-23 11:28:20|||||||||2
1737631710000|2025-01-23 11:28:30|||||||||1
1737631730000|2025-01-23 11:28:50|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1737631760000|2025-01-23 11:29:20|43026.3|43006.3|43027.2|43007.2|43027.2|43007.2|43024.7|43004.7|3
1737631770000|2025-01-23 11:29:30|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|1
1737631780000|2025-01-23 11:29:40|43028.8|43008.8|43029.7|43009.7|43029.7|43009.7|43028.1|43008.1|3
1737631790000|2025-01-23 11:29:50|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|0
1737631800000|2025-01-23 11:30:00|43028.1|43008.1|43029.7|43009.7|43029.7|43009.7|43028.1|43008.1|0
1737631820000|2025-01-23 11:30:20|43028.8|43008.8|43027.2|43007.2|43028.8|43008.8|43027.2|43007.2|3
1737631840000|2025-01-23 11:30:40|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43027.2|43007.2|0
1737631850000|2025-01-23 11:30:50|||||||||1
1737631860000|2025-01-23 11:31:00|43031.3|43011.3|43034.7|43014.7|43034.7|43014.7|43031.3|43011.3|8
1737631870000|2025-01-23 11:31:10|43037.2|43017.2|43039.7|43019.7|43039.7|43019.7|43037.2|43017.2|0
1737631880000|2025-01-23 11:31:20|43038.1|43018.1|43037.2|43017.2|43038.1|43018.1|43037.2|43017.2|2
1737631900000|2025-01-23 11:31:40|||||||||4
1737631910000|2025-01-23 11:31:50|||||||||2
1737631920000|2025-01-23 11:32:00|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43037.2|43017.2|22
1737631930000|2025-01-23 11:32:10|43040.6|43020.6|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|1
1737631940000|2025-01-23 11:32:20|43039.7|43019.7|43042.2|43022.2|43042.2|43022.2|43039.7|43019.7|5
1737631960000|2025-01-23 11:32:40|43043.8|43023.8|43042.2|43022.2|43043.8|43023.8|43042.2|43022.2|8
1737631970000|2025-01-23 11:32:50|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|1
1737631980000|2025-01-23 11:33:00|||||||||1
1737631990000|2025-01-23 11:33:10|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|43037.2|43017.2|3
1737632010000|2025-01-23 11:33:30|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|2
1737632020000|2025-01-23 11:33:40|43033.8|43013.8|43034.7|43014.7|43034.7|43014.7|43032.2|43012.2|0
1737632050000|2025-01-23 11:34:10|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|0
1737632070000|2025-01-23 11:34:30|43037.2|43017.2|43034.7|43014.7|43037.2|43017.2|43034.7|43014.7|1
1737632080000|2025-01-23 11:34:40|43035.6|43015.6|43034.7|43014.7|43037.2|43017.2|43033.1|43013.1|0
1737632100000|2025-01-23 11:35:00|43035.6|43015.6|43037.2|43017.2|43037.2|43017.2|43035.6|43015.6|2
1737632110000|2025-01-23 11:35:10|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|43044.9|43024.9|8
1737632120000|2025-01-23 11:35:20|43047.6|43027.6|43060.6|43040.6|43060.6|43040.6|43047.6|43027.6|0
1737632130000|2025-01-23 11:35:30|43062.2|43042.2|43059.7|43039.7|43062.2|43042.2|43059.7|43039.7|6
1737632140000|2025-01-23 11:35:40|||||||||3
1737632150000|2025-01-23 11:35:50|43057.2|43037.2|43042.2|43022.2|43057.2|43037.2|43042.2|43022.2|3
1737632160000|2025-01-23 11:36:00|43043.1|43023.1|43042.2|43022.2|43044.7|43024.7|43042.2|43022.2|0
1737632170000|2025-01-23 11:36:10|43041.3|43021.3|43037.2|43017.2|43041.3|43021.3|43037.2|43017.2|2
1737632180000|2025-01-23 11:36:20|43038.1|43018.1|43039.7|43019.7|43039.7|43019.7|43038.1|43018.1|2
1737632190000|2025-01-23 11:36:30|43038.8|43018.8|43034.7|43014.7|43038.8|43018.8|43034.7|43014.7|3
1737632200000|2025-01-23 11:36:40|43029.7|43009.7|43028.8|43008.8|43029.7|43009.7|43028.8|43008.8|4
1737632210000|2025-01-23 11:36:50|43030.4|43010.4|43032.2|43012.2|43032.2|43012.2|43028.8|43008.8|1
1737632220000|2025-01-23 11:37:00|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|2
1737632230000|2025-01-23 11:37:10|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|43027.2|43007.2|2
1737632240000|2025-01-23 11:37:20|43022.2|43002.2|43019.7|42999.7|43022.2|43002.2|43019.7|42999.7|2
1737632250000|2025-01-23 11:37:30|43018.1|42998.1|43017.2|42997.2|43018.1|42998.1|43017.2|42997.2|0
1737632260000|2025-01-23 11:37:40|43019.7|42999.7|43014.7|42994.7|43019.7|42999.7|43014.7|42994.7|2
1737632270000|2025-01-23 11:37:50|43015.6|42995.6|43019.7|42999.7|43019.7|42999.7|43015.6|42995.6|2
1737632300000|2025-01-23 11:38:20|43021.5|43001.5|43020.6|43000.6|43021.5|43001.5|43020.6|43000.6|5
1737632310000|2025-01-23 11:38:30|||||||||1
1737632320000|2025-01-23 11:38:40|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|0
1737632380000|2025-01-23 11:39:40|43025.6|43005.6|43034.7|43014.7|43034.7|43014.7|43025.6|43005.6|1
1737632390000|2025-01-23 11:39:50|43032.2|43012.2|43034.7|43014.7|43034.7|43014.7|43032.2|43012.2|1
1737632410000|2025-01-23 11:40:10|43032.2|43012.2|43033.1|43013.1|43033.1|43013.1|43032.2|43012.2|0
1737632420000|2025-01-23 11:40:20|43032.2|43012.2|43033.1|43013.1|43033.1|43013.1|43032.2|43012.2|0
1737632430000|2025-01-23 11:40:30|43032.2|43012.2|43032.2|43012.2|43032.2|43012.2|43031.3|43011.3|7
1737632440000|2025-01-23 11:40:40|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|43033.1|43013.1|0
1737632450000|2025-01-23 11:40:50|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|8
1737632460000|2025-01-23 11:41:00|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|43028.1|43008.1|0
1737632470000|2025-01-23 11:41:10|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43027.2|43007.2|0
1737632480000|2025-01-23 11:41:20|43026.3|43006.3|43024.7|43004.7|43026.3|43006.3|43024.7|43004.7|0
1737632500000|2025-01-23 11:41:40|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|43022.2|43002.2|0
1737632510000|2025-01-23 11:41:50|43019.7|42999.7|43017.2|42997.2|43019.7|42999.7|43014.7|42994.7|1
1737632520000|2025-01-23 11:42:00|43016.3|42996.3|43019.7|42999.7|43019.7|42999.7|43014.7|42994.7|1
1737632560000|2025-01-23 11:42:40|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|43020.7|43000.7|5
1737632570000|2025-01-23 11:42:50|43019.7|42999.7|43024.7|43004.7|43024.7|43004.7|43019.7|42999.7|0
1737632580000|2025-01-23 11:43:00|||||||||2
1737632610000|2025-01-23 11:43:30|43027.2|43007.2|43029.8|43009.8|43029.8|43009.8|43024.8|43004.8|1
1737632620000|2025-01-23 11:43:40|43027.3|43007.3|43029.8|43009.8|43029.8|43009.8|43027.3|43007.3|1
1737632630000|2025-01-23 11:43:50|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|43027.3|43007.3|0
1737632650000|2025-01-23 11:44:10|||||||||7
1737632660000|2025-01-23 11:44:20|||||||||2
1737632680000|2025-01-23 11:44:40|43024.1|43004.1|43019.8|42999.8|43024.1|43004.1|43019.8|42999.8|8
1737632690000|2025-01-23 11:44:50|43021.4|43001.4|43023.2|43003.2|43023.2|43003.2|43021.4|43001.4|3
1737632700000|2025-01-23 11:45:00|43024.8|43004.8|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|0
1737632710000|2025-01-23 11:45:10|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|0
1737632730000|2025-01-23 11:45:30|43023.9|43003.9|43024.8|43004.8|43024.8|43004.8|43019.8|42999.8|2
1737632740000|2025-01-23 11:45:40|43023.2|43003.2|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|2
1737632750000|2025-01-23 11:45:50|43023.2|43003.2|43022.3|43002.3|43023.2|43003.2|43022.3|43002.3|2
1737632760000|2025-01-23 11:46:00|43019.8|42999.8|43025.7|43005.7|43025.7|43005.7|43019.8|42999.8|14
1737632770000|2025-01-23 11:46:10|||||||||1
1737632790000|2025-01-23 11:46:30|43024.8|43004.8|43022.3|43002.3|43024.8|43004.8|43022.3|43002.3|3
1737632800000|2025-01-23 11:46:40|43019.8|42999.8|43019.8|42999.8|43022.3|43002.3|43019.8|42999.8|2
1737632810000|2025-01-23 11:46:50|43021.4|43001.4|43023.2|43003.2|43023.2|43003.2|43021.4|43001.4|0
1737632840000|2025-01-23 11:47:20|43022.3|43002.3|43024.8|43004.8|43024.8|43004.8|43022.3|43002.3|3
1737632860000|2025-01-23 11:47:40|43025.7|43005.7|43027.3|43007.3|43027.3|43007.3|43025.7|43005.7|1
1737632890000|2025-01-23 11:48:10|43025.5|43005.5|43022.3|43002.3|43025.5|43005.5|43019.8|42999.8|9
1737632900000|2025-01-23 11:48:20|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|43019.8|42999.8|0
1737632910000|2025-01-23 11:48:30|43018.9|42998.9|43017.3|42997.3|43018.9|42998.9|43017.3|42997.3|0
1737632920000|2025-01-23 11:48:40|43014.8|42994.8|43007.3|42987.3|43014.8|42994.8|43002.3|42982.3|9
1737632930000|2025-01-23 11:48:50|||||||||1
1737632940000|2025-01-23 11:49:00|43008.2|42988.2|43009.1|42989.1|43009.1|42989.1|43008.2|42988.2|4
1737632950000|2025-01-23 11:49:10|43010|42990|43010|42990|43010|42990|43010|42990|5
1737632960000|2025-01-23 11:49:20|43010.9|42990.9|43009.1|42989.1|43010.9|42990.9|43009.1|42989.1|3
1737632970000|2025-01-23 11:49:30|||||||||3
1737632980000|2025-01-23 11:49:40|43006.4|42986.4|43002.3|42982.3|43006.4|42986.4|43002.3|42982.3|11
1737632990000|2025-01-23 11:49:50|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42993.2|42973.2|9
1737633000000|2025-01-23 11:50:00|42995.7|42975.7|42992.3|42972.3|42995.7|42975.7|42992.3|42972.3|2
1737633010000|2025-01-23 11:50:10|42990.5|42970.5|42988.9|42968.9|42990.5|42970.5|42988.9|42968.9|4
1737633020000|2025-01-23 11:50:20|42986.4|42966.4|42987.3|42967.3|42987.3|42967.3|42986.4|42966.4|4
1737633030000|2025-01-23 11:50:30|42988.2|42968.2|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|7
1737633040000|2025-01-23 11:50:40|42988.9|42968.9|42992.3|42972.3|42992.3|42972.3|42988.9|42968.9|4
1737633050000|2025-01-23 11:50:50|42993.2|42973.2|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|9
1737633060000|2025-01-23 11:51:00|42989.8|42969.8|42984.8|42964.8|42989.8|42969.8|42984.8|42964.8|12
1737633070000|2025-01-23 11:51:10|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|16
1737633080000|2025-01-23 11:51:20|42975.7|42955.7|42979.8|42959.8|42979.8|42959.8|42975.7|42955.7|2
1737633090000|2025-01-23 11:51:30|42982.3|42962.3|42987.3|42967.3|42987.3|42967.3|42982.3|42962.3|2
1737633100000|2025-01-23 11:51:40|42988.2|42968.2|42992.3|42972.3|42992.3|42972.3|42987.3|42967.3|2
1737633110000|2025-01-23 11:51:50|42991.4|42971.4|42989.8|42969.8|42991.4|42971.4|42989.8|42969.8|0
1737633120000|2025-01-23 11:52:00|42988.9|42968.9|42987.3|42967.3|42988.9|42968.9|42987.3|42967.3|3
1737633130000|2025-01-23 11:52:10|42984.1|42964.1|42977.3|42957.3|42984.1|42964.1|42977.3|42957.3|3
1737633140000|2025-01-23 11:52:20|42978.2|42958.2|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|6
1737633150000|2025-01-23 11:52:30|42982.3|42962.3|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1737633170000|2025-01-23 11:52:50|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|1
1737633180000|2025-01-23 11:53:00|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|5
1737633190000|2025-01-23 11:53:10|42983.9|42963.9|42982.3|42962.3|42983.9|42963.9|42982.3|42962.3|3
1737633220000|2025-01-23 11:53:40|42981.4|42961.4|42979.8|42959.8|42981.4|42961.4|42979.8|42959.8|3
1737633230000|2025-01-23 11:53:50|||||||||2
1737633240000|2025-01-23 11:54:00|42980.7|42960.7|42982.3|42962.3|42982.3|42962.3|42980.7|42960.7|1
1737633260000|2025-01-23 11:54:20|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|1
1737633270000|2025-01-23 11:54:30|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|42987.3|42967.3|0
1737633280000|2025-01-23 11:54:40|42988.2|42968.2|42992.3|42972.3|42992.3|42972.3|42988.2|42968.2|1
1737633290000|2025-01-23 11:54:50|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42994.8|42974.8|1
1737633300000|2025-01-23 11:55:00|42996.4|42976.4|42994.8|42974.8|42997.3|42977.3|42994.8|42974.8|2
1737633310000|2025-01-23 11:55:10|42992.3|42972.3|42994.8|42974.8|42994.8|42974.8|42992.3|42972.3|1
1737633320000|2025-01-23 11:55:20|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|0
1737633330000|2025-01-23 11:55:30|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|0
1737633350000|2025-01-23 11:55:50|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|0
1737633380000|2025-01-23 11:56:20|||||||||3
1737633390000|2025-01-23 11:56:30|42994.6|42974.6|42993|42973|42994.6|42974.6|42993|42973|1
1737633400000|2025-01-23 11:56:40|42990.5|42970.5|42990.5|42970.5|42993|42973|42990.5|42970.5|4
1737633410000|2025-01-23 11:56:50|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42989.8|42969.8|1
1737633420000|2025-01-23 11:57:00|||||||||2
1737633430000|2025-01-23 11:57:10|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|1
1737633450000|2025-01-23 11:57:30|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42992.3|42972.3|4
1737633460000|2025-01-23 11:57:40|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|0
1737633470000|2025-01-23 11:57:50|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|42997.3|42977.3|0
1737633490000|2025-01-23 11:58:10|42994.8|42974.8|42992.3|42972.3|42994.8|42974.8|42992.3|42972.3|7
1737633510000|2025-01-23 11:58:30|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|42984.8|42964.8|5
1737633520000|2025-01-23 11:58:40|42981.6|42961.6|42974.8|42954.8|42981.6|42961.6|42974.8|42954.8|8
1737633540000|2025-01-23 11:59:00|42972.3|42952.3|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|6
1737633550000|2025-01-23 11:59:10|42971.4|42951.4|42969.8|42949.8|42972.3|42952.3|42969.8|42949.8|9
1737633560000|2025-01-23 11:59:20|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|2
1737633580000|2025-01-23 11:59:40|42971.4|42951.4|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|3
1737633590000|2025-01-23 11:59:50|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|42969.8|42949.8|11
1737633600000|2025-01-23 12:00:00|42970.7|42950.7|42984.8|42964.8|42984.8|42964.8|42970.7|42950.7|30
1737633610000|2025-01-23 12:00:10|42985.7|42965.7|42982.3|42962.3|42987.3|42967.3|42982.3|42962.3|5
1737633620000|2025-01-23 12:00:20|42978.9|42958.9|42972.3|42952.3|42978.9|42958.9|42972.3|42952.3|3
1737633630000|2025-01-23 12:00:30|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|42974.8|42954.8|1
1737633650000|2025-01-23 12:00:50|42975.7|42955.7|42972.3|42952.3|42977.3|42957.3|42972.3|42952.3|1
1737633660000|2025-01-23 12:01:00|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|1
1737633670000|2025-01-23 12:01:10|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42969.8|42949.8|1
1737633690000|2025-01-23 12:01:30|42968.9|42948.9|42967.3|42947.3|42968.9|42948.9|42967.3|42947.3|16
1737633700000|2025-01-23 12:01:40|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|42972.3|42952.3|3
1737633710000|2025-01-23 12:01:50|||||||||1
1737633720000|2025-01-23 12:02:00|42977.3|42957.3|42979.8|42959.8|42979.8|42959.8|42977.3|42957.3|3
1737633730000|2025-01-23 12:02:10|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|2
1737633740000|2025-01-23 12:02:20|||||||||2
1737633750000|2025-01-23 12:02:30|42974.8|42954.8|42974.8|42954.8|42977.3|42957.3|42974.8|42954.8|1
1737633760000|2025-01-23 12:02:40|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|42977.3|42957.3|4
1737633770000|2025-01-23 12:02:50|42979.8|42959.8|42990.7|42970.7|42990.7|42970.7|42979.8|42959.8|14
1737633780000|2025-01-23 12:03:00|42989.8|42969.8|42987.3|42967.3|42989.8|42969.8|42987.3|42967.3|6
1737633790000|2025-01-23 12:03:10|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|42989.8|42969.8|2
1737633800000|2025-01-23 12:03:20|||||||||2
1737633810000|2025-01-23 12:03:30|42990.7|42970.7|42992.3|42972.3|42992.3|42972.3|42990.7|42970.7|1
1737633820000|2025-01-23 12:03:40|42994.8|42974.8|42997.3|42977.3|42997.3|42977.3|42992.3|42972.3|3
1737633830000|2025-01-23 12:03:50|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|42999.8|42979.8|0
1737633840000|2025-01-23 12:04:00|||||||||1
1737633850000|2025-01-23 12:04:10|43000.7|42980.7|43002.3|42982.3|43002.3|42982.3|42999.8|42979.8|0
1737633860000|2025-01-23 12:04:20|||||||||2
1737633870000|2025-01-23 12:04:30|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|43004.8|42984.8|1
1737633880000|2025-01-23 12:04:40|43006.4|42986.4|43007.3|42987.3|43007.3|42987.3|43006.4|42986.4|3
1737633890000|2025-01-23 12:04:50|43008.9|42988.9|43013.9|42993.9|43013.9|42993.9|43008.9|42988.9|4
1737633900000|2025-01-23 12:05:00|43012.3|42992.3|43012.3|42992.3|43013.2|42993.2|43012.3|42992.3|4
1737633910000|2025-01-23 12:05:10|43014.8|42994.8|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|1
1737633930000|2025-01-23 12:05:30|43013.2|42993.2|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|2
1737633940000|2025-01-23 12:05:40|43014.8|42994.8|43012.3|42992.3|43014.8|42994.8|43012.3|42992.3|2
1737633960000|2025-01-23 12:06:00|43010.7|42990.7|43004.8|42984.8|43012.3|42992.3|43004.8|42984.8|3
1737633970000|2025-01-23 12:06:10|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|43007.3|42987.3|0
1737634000000|2025-01-23 12:06:40|43009.8|42989.8|43012.3|42992.3|43014.8|42994.8|43009.8|42989.8|5
1737634010000|2025-01-23 12:06:50|43013.2|42993.2|43009.8|42989.8|43014.8|42994.8|43009.8|42989.8|1
1737634020000|2025-01-23 12:07:00|43005.7|42985.7|43002.3|42982.3|43007.3|42987.3|43002.3|42982.3|6
1737634030000|2025-01-23 12:07:10|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|42998.9|42978.9|2
1737634040000|2025-01-23 12:07:20|42998|42978|42993.9|42973.9|42998|42978|42992.3|42972.3|2
1737634050000|2025-01-23 12:07:30|||||||||1
1737634060000|2025-01-23 12:07:40|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|4
1737634070000|2025-01-23 12:07:50|42991.4|42971.4|42989.8|42969.8|42992.3|42972.3|42989.8|42969.8|7
1737634080000|2025-01-23 12:08:00|42988.9|42968.9|42989.8|42969.8|42989.8|42969.8|42984.8|42964.8|0
1737634090000|2025-01-23 12:08:10|42990.7|42970.7|42988.9|42968.9|42992.3|42972.3|42988.9|42968.9|13
1737634100000|2025-01-23 12:08:20|42989.8|42969.8|42994.8|42974.8|42994.8|42974.8|42989.8|42969.8|6
1737634110000|2025-01-23 12:08:30|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|42992.3|42972.3|0
1737634120000|2025-01-23 12:08:40|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|42994.8|42974.8|3
1737634130000|2025-01-23 12:08:50|42995.7|42975.7|42999.8|42979.8|42999.8|42979.8|42995.7|42975.7|1
1737634140000|2025-01-23 12:09:00|42998.9|42978.9|42999.8|42979.8|42999.8|42979.8|42998.2|42978.2|0
1737634150000|2025-01-23 12:09:10|||||||||2
1737634160000|2025-01-23 12:09:20|43000.7|42980.7|43012.3|42992.3|43012.3|42992.3|43000.7|42980.7|10
1737634170000|2025-01-23 12:09:30|43013.2|42993.2|43023.2|43003.2|43023.2|43003.2|43013.2|42993.2|17
1737634180000|2025-01-23 12:09:40|43024.1|43004.1|43025.7|43005.7|43025.7|43005.7|43024.1|43004.1|9
1737634190000|2025-01-23 12:09:50|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|43026.6|43006.6|2
1737634200000|2025-01-23 12:10:00|43025.7|43005.7|43030.7|43010.7|43030.7|43010.7|43025.7|43005.7|2
1737634210000|2025-01-23 12:10:10|43034.8|43014.8|43037.3|43017.3|43037.3|43017.3|43034.8|43014.8|6
1737634220000|2025-01-23 12:10:20|43036.4|43016.4|43031.4|43011.4|43036.4|43016.4|43031.4|43011.4|8
1737634230000|2025-01-23 12:10:30|43029.8|43009.8|43013.9|42993.9|43029.8|43009.8|43013.9|42993.9|9
1737634240000|2025-01-23 12:10:40|43014.8|42994.8|43016.4|42996.4|43016.4|42996.4|43014.8|42994.8|0
1737634250000|2025-01-23 12:10:50|43014.8|42994.8|43009.8|42989.8|43014.8|42994.8|43009.8|42989.8|5
1737634260000|2025-01-23 12:11:00|43008.9|42988.9|43007.3|42987.3|43008.9|42988.9|43004.8|42984.8|2
1737634270000|2025-01-23 12:11:10|43009.8|42989.8|43012.3|42992.3|43012.3|42992.3|43009.8|42989.8|1
1737634280000|2025-01-23 12:11:20|43009.8|42989.8|43006.4|42986.4|43009.8|42989.8|43006.4|42986.4|1
1737634290000|2025-01-23 12:11:30|43004.8|42984.8|42999.8|42979.8|43004.8|42984.8|42999.8|42979.8|1
1737634320000|2025-01-23 12:12:00|42997.3|42977.3|42992.3|42972.3|42997.3|42977.3|42992.3|42972.3|4
1737634330000|2025-01-23 12:12:10|42991.4|42971.4|42986.4|42966.4|42992.3|42972.3|42984.8|42964.8|4
1737634340000|2025-01-23 12:12:20|42984.8|42964.8|42982.3|42962.3|42984.8|42964.8|42982.3|42962.3|0
1737634350000|2025-01-23 12:12:30|42983.9|42963.9|42981.4|42961.4|42983.9|42963.9|42981.4|42961.4|3
1737634360000|2025-01-23 12:12:40|42979.8|42959.8|42977.3|42957.3|42979.8|42959.8|42977.3|42957.3|1
1737634370000|2025-01-23 12:12:50|42974.8|42954.8|42970.7|42950.7|42974.8|42954.8|42970.7|42950.7|2
1737634380000|2025-01-23 12:13:00|42969.8|42949.8|42968.2|42948.2|42970.7|42950.7|42968.2|42948.2|1
1737634390000|2025-01-23 12:13:10|42969.8|42949.8|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|9
1737634400000|2025-01-23 12:13:20|42968.2|42948.2|42972.3|42952.3|42972.3|42952.3|42968.2|42948.2|2
1737634410000|2025-01-23 12:13:30|42971.4|42951.4|42972.3|42952.3|42974.8|42954.8|42969.8|42949.8|0
1737634420000|2025-01-23 12:13:40|42971.4|42951.4|42967.3|42947.3|42972.3|42952.3|42967.3|42947.3|4
1737634430000|2025-01-23 12:13:50|||||||||16
1737634440000|2025-01-23 12:14:00|42969.8|42949.8|42967.3|42947.3|42969.8|42949.8|42967.3|42947.3|3
1737634450000|2025-01-23 12:14:10|42970.5|42950.5|42973.9|42953.9|42973.9|42953.9|42970.5|42950.5|76
1737634460000|2025-01-23 12:14:20|42975.5|42955.5|42978|42958|42978|42958|42975.5|42955.5|4
1737634470000|2025-01-23 12:14:30|42978.9|42958.9|42980.5|42960.5|42980.5|42960.5|42978.9|42958.9|3
1737634480000|2025-01-23 12:14:40|42981.4|42961.4|42983|42963|42985.5|42965.5|42981.4|42961.4|5
1737634490000|2025-01-23 12:14:50|42983.9|42963.9|42985.5|42965.5|42985.5|42965.5|42983|42963|9
1737634500000|2025-01-23 12:15:00|42987.1|42967.1|42992.1|42972.1|42993|42973|42985.5|42965.5|5
1737634510000|2025-01-23 12:15:10|42990.5|42970.5|42995.5|42975.5|42995.5|42975.5|42990.5|42970.5|3
1737634520000|2025-01-23 12:15:20|42994.6|42974.6|42993|42973|42994.6|42974.6|42993|42973|2
1737634530000|2025-01-23 12:15:30|42993.9|42973.9|42993|42973|42995.5|42975.5|42993|42973|0
1737634540000|2025-01-23 12:15:40|42995.5|42975.5|42990.5|42970.5|42995.5|42975.5|42989.6|42969.6|1
1737634550000|2025-01-23 12:15:50|42988|42968|42988|42968|42988|42968|42988|42968|0
1737634560000|2025-01-23 12:16:00|42986.4|42966.4|42983|42963|42986.4|42966.4|42983|42963|2
1737634570000|2025-01-23 12:16:10|42980.5|42960.5|42978|42958|42980.5|42960.5|42978|42958|0
1737634580000|2025-01-23 12:16:20|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|42980.5|42960.5|5
1737634590000|2025-01-23 12:16:30|42985.5|42965.5|42988|42968|42988.9|42968.9|42985.5|42965.5|0
1737634600000|2025-01-23 12:16:40|||||||||1
1737634610000|2025-01-23 12:16:50|||||||||3
1737634620000|2025-01-23 12:17:00|42988.9|42968.9|42990.5|42970.5|42990.5|42970.5|42988|42968|1
1737634630000|2025-01-23 12:17:10|42988|42968|42990.5|42970.5|42990.5|42970.5|42988|42968|1
1737634640000|2025-01-23 12:17:20|42988|42968|42985.5|42965.5|42988|42968|42985.5|42965.5|4
1737634650000|2025-01-23 12:17:30|42988|42968|42988|42968|42988|42968|42987.1|42967.1|12
1737634660000|2025-01-23 12:17:40|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|42990.5|42970.5|0
1737634670000|2025-01-23 12:17:50|42991.4|42971.4|42993|42973|42993|42973|42991.4|42971.4|0
1737634680000|2025-01-23 12:18:00|42990.5|42970.5|42993|42973|42993|42973|42988|42968|5
1737634690000|2025-01-23 12:18:10|42991.2|42971.2|42988|42968|42991.2|42971.2|42988|42968|13
1737634700000|2025-01-23 12:18:20|42985.5|42965.5|42988|42968|42988|42968|42985.5|42965.5|0
1737634710000|2025-01-23 12:18:30|42987.1|42967.1|42980.5|42960.5|42987.1|42967.1|42980.5|42960.5|1
1737634720000|2025-01-23 12:18:40|42978|42958|42975.5|42955.5|42978|42958|42975.5|42955.5|2
1737634730000|2025-01-23 12:18:50|42973.9|42953.9|42973.9|42953.9|42973.9|42953.9|42973|42953|6
1737634740000|2025-01-23 12:19:00|42975.5|42955.5|42978|42958|42978.9|42958.9|42975.5|42955.5|4
1737634750000|2025-01-23 12:19:10|42975.5|42955.5|42978|42958|42978|42958|42975.5|42955.5|0
1737634760000|2025-01-23 12:19:20|42975.5|42955.5|42975.5|42955.5|42978|42958|42975.5|42955.5|1
1737634780000|2025-01-23 12:19:40|42976.5|42956.5|42975.5|42955.5|42978|42958|42975.5|42955.5|2
1737634790000|2025-01-23 12:19:50|42978|42958|42980.5|42960.5|42980.5|42960.5|42978|42958|2
1737634800000|2025-01-23 12:20:00|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|4
1737634810000|2025-01-23 12:20:10|42982.1|42962.1|42983|42963|42983|42963|42980.5|42960.5|6
1737634820000|2025-01-23 12:20:20|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|42982.1|42962.1|4
1737634830000|2025-01-23 12:20:30|42980.5|42960.5|42975.6|42955.6|42980.6|42960.6|42975.6|42955.6|2
1737634840000|2025-01-23 12:20:40|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|42973.1|42953.1|1
1737634850000|2025-01-23 12:20:50|42974|42954|42973.1|42953.1|42975.6|42955.6|42970.6|42950.6|2
1737634860000|2025-01-23 12:21:00|42970.6|42950.6|42973.1|42953.1|42975.6|42955.6|42970.6|42950.6|2
1737634870000|2025-01-23 12:21:10|42974|42954|42975.6|42955.6|42978.1|42958.1|42973.1|42953.1|1
1737634880000|2025-01-23 12:21:20|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|42978.1|42958.1|0
1737634890000|2025-01-23 12:21:30|42980.6|42960.6|42978.1|42958.1|42980.6|42960.6|42978.1|42958.1|2
1737634900000|2025-01-23 12:21:40|42980.6|42960.6|42978.1|42958.1|42980.6|42960.6|42977.2|42957.2|5
1737634920000|2025-01-23 12:22:00|42979|42959|42983.1|42963.1|42983.1|42963.1|42978.1|42958.1|0
1737634940000|2025-01-23 12:22:20|42985.6|42965.6|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|3
1737634950000|2025-01-23 12:22:30|42984|42964|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|0
1737634960000|2025-01-23 12:22:40|42984.7|42964.7|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|2
1737634970000|2025-01-23 12:22:50|42984|42964|42983.1|42963.1|42984|42964|42983.1|42963.1|0
1737635000000|2025-01-23 12:23:20|42984|42964|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|2
1737635020000|2025-01-23 12:23:40|||||||||1
1737635030000|2025-01-23 12:23:50|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|4
1737635040000|2025-01-23 12:24:00|42983.1|42963.1|42983.1|42963.1|42985.6|42965.6|42983.1|42963.1|1
1737635050000|2025-01-23 12:24:10|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|42985.6|42965.6|0
1737635060000|2025-01-23 12:24:20|42984|42964|42984|42964|42985.6|42965.6|42984|42964|23
1737635070000|2025-01-23 12:24:30|42986.5|42966.5|42986.5|42966.5|42986.5|42966.5|42984|42964|1
1737635080000|2025-01-23 12:24:40|42984|42964|42986.5|42966.5|42986.5|42966.5|42984|42964|0
1737635090000|2025-01-23 12:24:50|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|42988.1|42968.1|0
1737635100000|2025-01-23 12:25:00|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|42990.6|42970.6|0
1737635110000|2025-01-23 12:25:10|42992.4|42972.4|42997.4|42977.4|42997.4|42977.4|42992.4|42972.4|20
1737635120000|2025-01-23 12:25:20|42998.3|42978.3|42997.4|42977.4|42999.9|42979.9|42997.4|42977.4|2
1737635130000|2025-01-23 12:25:30|42995.6|42975.6|42989.9|42969.9|42995.6|42975.6|42989.9|42969.9|2
1737635140000|2025-01-23 12:25:40|42994.9|42974.9|42989.9|42969.9|42994.9|42974.9|42989.9|42969.9|1
1737635150000|2025-01-23 12:25:50|42989|42969|42989.9|42969.9|42989.9|42969.9|42987.4|42967.4|0
1737635160000|2025-01-23 12:26:00|42987.4|42967.4|42989|42969|42989|42969|42987.4|42967.4|2
1737635180000|2025-01-23 12:26:20|42987.4|42967.4|42989.9|42969.9|42989.9|42969.9|42987.4|42967.4|0
1737635190000|2025-01-23 12:26:30|42987.4|42967.4|42984.9|42964.9|42987.4|42967.4|42984.9|42964.9|2
1737635200000|2025-01-23 12:26:40|||||||||3
1737635210000|2025-01-23 12:26:50|42987.4|42967.4|42984.9|42964.9|42987.4|42967.4|42984.9|42964.9|2
1737635220000|2025-01-23 12:27:00|42984|42964|42972.4|42952.4|42984|42964|42972.4|42952.4|6
1737635230000|2025-01-23 12:27:10|42974|42954|42974.9|42954.9|42974.9|42954.9|42974|42954|1
1737635250000|2025-01-23 12:27:30|42975.8|42955.8|42972.4|42952.4|42977.4|42957.4|42972.4|42952.4|5
1737635260000|2025-01-23 12:27:40|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|42969.9|42949.9|1
1737635270000|2025-01-23 12:27:50|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1737635280000|2025-01-23 12:28:00|42969.9|42949.9|42959.9|42939.9|42969.9|42949.9|42959.9|42939.9|13
1737635290000|2025-01-23 12:28:10|42959|42939|42959|42939|42959|42939|42958.1|42938.1|5
1737635300000|2025-01-23 12:28:20|42959.9|42939.9|42957.4|42937.4|42959.9|42939.9|42957.4|42937.4|1
1737635310000|2025-01-23 12:28:30|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|42959.9|42939.9|2
1737635330000|2025-01-23 12:28:50|42962.4|42942.4|42964.9|42944.9|42964.9|42944.9|42962.4|42942.4|1
1737635340000|2025-01-23 12:29:00|||||||||2
1737635350000|2025-01-23 12:29:10|42965.8|42945.8|42959.9|42939.9|42967.4|42947.4|42959.9|42939.9|3
1737635360000|2025-01-23 12:29:20|42960.8|42940.8|42958.1|42938.1|42962.4|42942.4|42958.1|42938.1|10
1737635370000|2025-01-23 12:29:30|42954.9|42934.9|42952.4|42932.4|42954.9|42934.9|42952.4|42932.4|2
1737635380000|2025-01-23 12:29:40|42951.5|42931.5|42951.5|42931.5|42952.4|42932.4|42949.9|42929.9|2
1737635390000|2025-01-23 12:29:50|42949.9|42929.9|42952.4|42932.4|42952.4|42932.4|42949|42929|2
1737635400000|2025-01-23 12:30:00|42953.3|42933.3|42957.4|42937.4|42959.9|42939.9|42952.4|42932.4|19
1737635410000|2025-01-23 12:30:10|42954.9|42934.9|42956.5|42936.5|42956.5|42936.5|42954|42934|3
1737635420000|2025-01-23 12:30:20|42957.4|42937.4|42954.9|42934.9|42959.9|42939.9|42954.9|42934.9|10
1737635430000|2025-01-23 12:30:30|42955.8|42935.8|42959.9|42939.9|42959.9|42939.9|42955.8|42935.8|2
1737635450000|2025-01-23 12:30:50|42960.8|42940.8|42962.4|42942.4|42962.4|42942.4|42960.8|42940.8|1
1737635460000|2025-01-23 12:31:00|42961.5|42941.5|42955.8|42935.8|42964.9|42944.9|42955.8|42935.8|23
1737635470000|2025-01-23 12:31:10|42953.3|42933.3|42952.4|42932.4|42954.9|42934.9|42952.4|42932.4|26
1737635480000|2025-01-23 12:31:20|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|5
1737635490000|2025-01-23 12:31:30|42954|42934|42952.4|42932.4|42954|42934|42951.5|42931.5|3
1737635500000|2025-01-23 12:31:40|42951.5|42931.5|42952.4|42932.4|42952.4|42932.4|42949.9|42929.9|0
1737635510000|2025-01-23 12:31:50|42951.5|42931.5|42954.9|42934.9|42954.9|42934.9|42949.9|42929.9|5
1737635520000|2025-01-23 12:32:00|42952.4|42932.4|42952.4|42932.4|42954.9|42934.9|42950.8|42930.8|8
1737635530000|2025-01-23 12:32:10|42954.9|42934.9|42954.9|42934.9|42957.4|42937.4|42954.9|42934.9|0
1737635540000|2025-01-23 12:32:20|42959.9|42939.9|42962.4|42942.4|42964.9|42944.9|42959.9|42939.9|8
1737635560000|2025-01-23 12:32:40|||||||||1
1737635570000|2025-01-23 12:32:50|42960.8|42940.8|42957.4|42937.4|42960.8|42940.8|42957.4|42937.4|2
1737635580000|2025-01-23 12:33:00|42955.6|42935.6|42953.3|42933.3|42955.6|42935.6|42952.4|42932.4|6
1737635590000|2025-01-23 12:33:10|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|0
1737635600000|2025-01-23 12:33:20|42956.5|42936.5|42959.9|42939.9|42959.9|42939.9|42956.5|42936.5|2
1737635610000|2025-01-23 12:33:30|42960.8|42940.8|42959.9|42939.9|42961.5|42941.5|42957.4|42937.4|1
1737635620000|2025-01-23 12:33:40|||||||||2
1737635630000|2025-01-23 12:33:50|42958.3|42938.3|42959.9|42939.9|42959.9|42939.9|42957.4|42937.4|0
1737635640000|2025-01-23 12:34:00|42959|42939|42954.9|42934.9|42959|42939|42954.9|42934.9|8
1737635650000|2025-01-23 12:34:10|42957.4|42937.4|42952.4|42932.4|42957.4|42937.4|42952.4|42932.4|2
1737635670000|2025-01-23 12:34:30|42950.8|42930.8|42949.9|42929.9|42950.8|42930.8|42949.9|42929.9|3
1737635680000|2025-01-23 12:34:40|42950.8|42930.8|42953.3|42933.3|42953.3|42933.3|42950.8|42930.8|15
1737635690000|2025-01-23 12:34:50|42954.9|42934.9|42954.9|42934.9|42954.9|42934.9|42952.4|42932.4|1
1737635700000|2025-01-23 12:35:00|42957.4|42937.4|42957.4|42937.4|42957.4|42937.4|42954.9|42934.9|4
1737635710000|2025-01-23 12:35:10|42954.9|42934.9|42957.4|42937.4|42957.4|42937.4|42954.9|42934.9|0
1737635720000|2025-01-23 12:35:20|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|42958.3|42938.3|5
1737635730000|2025-01-23 12:35:30|42956.5|42936.5|42965.8|42945.8|42965.8|42945.8|42956.5|42936.5|20
1737635740000|2025-01-23 12:35:40|42966.7|42946.7|42970.8|42950.8|42970.8|42950.8|42965.8|42945.8|8
1737635750000|2025-01-23 12:35:50|42972.6|42952.6|42975.1|42955.1|42975.1|42955.1|42972.6|42952.6|5
1737635760000|2025-01-23 12:36:00|42974.2|42954.2|42974.2|42954.2|42975.1|42955.1|42974.2|42954.2|0
1737635770000|2025-01-23 12:36:10|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|3
1737635780000|2025-01-23 12:36:20|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|0
1737635790000|2025-01-23 12:36:30|42972.4|42952.4|42967.4|42947.4|42972.4|42952.4|42967.4|42947.4|10
1737635800000|2025-01-23 12:36:40|42964.9|42944.9|42962.4|42942.4|42964.9|42944.9|42962.4|42942.4|0
1737635830000|2025-01-23 12:37:10|42961.5|42941.5|42962.4|42942.4|42962.4|42942.4|42961.5|42941.5|1
1737635840000|2025-01-23 12:37:20|||||||||6
1737635850000|2025-01-23 12:37:30|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|42963.3|42943.3|1
1737635860000|2025-01-23 12:37:40|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42963.3|42943.3|1
1737635870000|2025-01-23 12:37:50|42965.1|42945.1|42966.7|42946.7|42966.7|42946.7|42965.1|42945.1|2
1737635880000|2025-01-23 12:38:00|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|42965.8|42945.8|0
1737635890000|2025-01-23 12:38:10|42966.7|42946.7|42965.8|42945.8|42966.7|42946.7|42965.8|42945.8|1
1737635900000|2025-01-23 12:38:20|42966.7|42946.7|42969.2|42949.2|42969.2|42949.2|42966.7|42946.7|2
1737635920000|2025-01-23 12:38:40|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|4
1737635930000|2025-01-23 12:38:50|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42972.4|42952.4|5
1737635940000|2025-01-23 12:39:00|42972.4|42952.4|42961.5|42941.5|42972.4|42952.4|42961.5|42941.5|14
1737635950000|2025-01-23 12:39:10|42962.4|42942.4|42963.3|42943.3|42963.3|42943.3|42962.4|42942.4|1
1737635970000|2025-01-23 12:39:30|42964.2|42944.2|42965.8|42945.8|42965.8|42945.8|42964.2|42944.2|9
1737635980000|2025-01-23 12:39:40|42967.4|42947.4|42968.3|42948.3|42968.3|42948.3|42967.4|42947.4|6
1737635990000|2025-01-23 12:39:50|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|42970.8|42950.8|0
1737636000000|2025-01-23 12:40:00|42971.7|42951.7|42970.8|42950.8|42974.2|42954.2|42970.8|42950.8|7
1737636010000|2025-01-23 12:40:10|42971.7|42951.7|42970.8|42950.8|42971.7|42951.7|42970.8|42950.8|3
1737636020000|2025-01-23 12:40:20|42973.3|42953.3|42974.2|42954.2|42974.2|42954.2|42970.8|42950.8|5
1737636030000|2025-01-23 12:40:30|42970.8|42950.8|42971.7|42951.7|42971.7|42951.7|42970.8|42950.8|3
1737636040000|2025-01-23 12:40:40|42972.6|42952.6|42974.2|42954.2|42974.2|42954.2|42971.7|42951.7|4
1737636050000|2025-01-23 12:40:50|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|42971.7|42951.7|5
1737636060000|2025-01-23 12:41:00|42974.2|42954.2|42983.5|42963.5|42986|42966|42974.2|42954.2|7
1737636070000|2025-01-23 12:41:10|42982.6|42962.6|42983.5|42963.5|42983.5|42963.5|42982.6|42962.6|1
1737636080000|2025-01-23 12:41:20|42982.6|42962.6|42982.6|42962.6|42983.5|42963.5|42982.6|42962.6|2
1737636090000|2025-01-23 12:41:30|42983.5|42963.5|42983.5|42963.5|42983.5|42963.5|42982.6|42962.6|0
1737636100000|2025-01-23 12:41:40|42986|42966|42994.2|42974.2|42994.2|42974.2|42986|42966|16
1737636110000|2025-01-23 12:41:50|42995.8|42975.8|42999.2|42979.2|42999.2|42979.2|42995.8|42975.8|7
1737636120000|2025-01-23 12:42:00|42998.3|42978.3|42989.9|42969.9|42998.3|42978.3|42989.9|42969.9|6
1737636140000|2025-01-23 12:42:20|42992.4|42972.4|42993.3|42973.3|42993.3|42973.3|42992.4|42972.4|0
1737636150000|2025-01-23 12:42:30|42992.4|42972.4|42989.9|42969.9|42993.3|42973.3|42989.9|42969.9|4
1737636160000|2025-01-23 12:42:40|42989|42969|42989|42969|42989|42969|42989|42969|0
1737636180000|2025-01-23 12:43:00|42989.9|42969.9|42992.4|42972.4|42992.4|42972.4|42989|42969|2
1737636190000|2025-01-23 12:43:10|42991.5|42971.5|42989|42969|42991.5|42971.5|42989|42969|1
1737636200000|2025-01-23 12:43:20|42992.4|42972.4|42989.9|42969.9|42992.4|42972.4|42989.9|42969.9|2
1737636210000|2025-01-23 12:43:30|42989|42969|42983.1|42963.1|42989|42969|42982.2|42962.2|13
1737636220000|2025-01-23 12:43:40|42982.2|42962.2|42983.1|42963.1|42983.1|42963.1|42981.3|42961.3|8
1737636240000|2025-01-23 12:44:00|42981.5|42961.5|42980.6|42960.6|42981.5|42961.5|42980.6|42960.6|1
1737636250000|2025-01-23 12:44:10|42981.5|42961.5|42980.6|42960.6|42981.5|42961.5|42980.6|42960.6|0
1737636260000|2025-01-23 12:44:20|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|42981.5|42961.5|0
1737636270000|2025-01-23 12:44:30|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|42980.6|42960.6|1
1737636280000|2025-01-23 12:44:40|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42976.5|42956.5|3
1737636290000|2025-01-23 12:44:50|42976.5|42956.5|42977.4|42957.4|42977.4|42957.4|42976.5|42956.5|0
1737636300000|2025-01-23 12:45:00|42976.5|42956.5|42977.4|42957.4|42977.4|42957.4|42976.5|42956.5|3
1737636310000|2025-01-23 12:45:10|42978.3|42958.3|42974.9|42954.9|42978.3|42958.3|42974.9|42954.9|6
1737636320000|2025-01-23 12:45:20|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|42973.3|42953.3|3
1737636330000|2025-01-23 12:45:30|42972.4|42952.4|42970.8|42950.8|42972.4|42952.4|42970.8|42950.8|0
1737636340000|2025-01-23 12:45:40|42971.7|42951.7|42973.3|42953.3|42973.3|42953.3|42971.7|42951.7|0
1737636350000|2025-01-23 12:45:50|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|42975.8|42955.8|6
1737636360000|2025-01-23 12:46:00|42978.3|42958.3|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|3
1737636370000|2025-01-23 12:46:10|||||||||1
1737636380000|2025-01-23 12:46:20|42983.3|42963.3|42985.8|42965.8|42985.8|42965.8|42983.3|42963.3|7
1737636390000|2025-01-23 12:46:30|42986.7|42966.7|42988.3|42968.3|42988.3|42968.3|42986.7|42966.7|0
1737636400000|2025-01-23 12:46:40|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|42990.8|42970.8|1
1737636410000|2025-01-23 12:46:50|42991.7|42971.7|42992.6|42972.6|42992.6|42972.6|42991.7|42971.7|2
1737636420000|2025-01-23 12:47:00|43004.2|42984.2|43010.1|42990.1|43010.1|42990.1|43004.2|42984.2|19
1737636430000|2025-01-23 12:47:10|43009.2|42989.2|43004.2|42984.2|43009.2|42989.2|43004.2|42984.2|7
1737636440000|2025-01-23 12:47:20|43005.1|42985.1|43004.2|42984.2|43005.1|42985.1|43004.2|42984.2|3
1737636450000|2025-01-23 12:47:30|43005.1|42985.1|42999.2|42979.2|43005.1|42985.1|42999.2|42979.2|4
1737636460000|2025-01-23 12:47:40|43000.1|42980.1|43001.7|42981.7|43001.7|42981.7|42999.2|42979.2|1
1737636470000|2025-01-23 12:47:50|43002.6|42982.6|43004.2|42984.2|43004.2|42984.2|43002.6|42982.6|0
1737636480000|2025-01-23 12:48:00|43002.4|42982.4|42999.2|42979.2|43002.4|42982.4|42999.2|42979.2|2
1737636490000|2025-01-23 12:48:10|42998.3|42978.3|42996.7|42976.7|42998.3|42978.3|42996.7|42976.7|2
1737636500000|2025-01-23 12:48:20|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|42997.6|42977.6|1
1737636510000|2025-01-23 12:48:30|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|42999.2|42979.2|1
1737636520000|2025-01-23 12:48:40|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|8
1737636530000|2025-01-23 12:48:50|43002.6|42982.6|43006.7|42986.7|43006.7|42986.7|43002.6|42982.6|1
1737636540000|2025-01-23 12:49:00|43004.2|42984.2|43003.3|42983.3|43006.7|42986.7|43003.3|42983.3|15
1737636550000|2025-01-23 12:49:10|43005.8|42985.8|43003.3|42983.3|43005.8|42985.8|43003.3|42983.3|2
1737636560000|2025-01-23 12:49:20|43004.2|42984.2|43003.3|42983.3|43004.2|42984.2|43003.3|42983.3|3
1737636570000|2025-01-23 12:49:30|43004.2|42984.2|43004.2|42984.2|43005.1|42985.1|43004.2|42984.2|2
1737636580000|2025-01-23 12:49:40|43005.1|42985.1|43005.8|42985.8|43009.2|42989.2|43005.1|42985.1|27
1737636590000|2025-01-23 12:49:50|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|2
1737636600000|2025-01-23 12:50:00|43005.1|42985.1|43014.2|42994.2|43014.2|42994.2|43005.1|42985.1|15
1737636610000|2025-01-23 12:50:10|||||||||1
1737636620000|2025-01-23 12:50:20|43017.6|42997.6|43015.1|42995.1|43017.6|42997.6|43014.2|42994.2|6
1737636630000|2025-01-23 12:50:30|43017.6|42997.6|43013.3|42993.3|43019.2|42999.2|43013.3|42993.3|18
1737636640000|2025-01-23 12:50:40|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|43014.2|42994.2|2
1737636650000|2025-01-23 12:50:50|43015.1|42995.1|43015.1|42995.1|43015.1|42995.1|43015.1|42995.1|0
1737636660000|2025-01-23 12:51:00|43014.2|42994.2|43011.7|42991.7|43015.1|42995.1|43011.7|42991.7|19
1737636670000|2025-01-23 12:51:10|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|43012.6|42992.6|2
1737636680000|2025-01-23 12:51:20|43011.7|42991.7|43012.6|42992.6|43012.6|42992.6|43011.7|42991.7|0
1737636690000|2025-01-23 12:51:30|43011.7|42991.7|43008.3|42988.3|43011.7|42991.7|43008.3|42988.3|9
1737636700000|2025-01-23 12:51:40|43007.4|42987.4|43003.3|42983.3|43007.4|42987.4|43001.7|42981.7|2
1737636710000|2025-01-23 12:51:50|43002.6|42982.6|43000.8|42980.8|43004.2|42984.2|43000.8|42980.8|2
1737636720000|2025-01-23 12:52:00|42996.7|42976.7|42994.2|42974.2|42996.7|42976.7|42993.3|42973.3|2
1737636730000|2025-01-23 12:52:10|||||||||5
1737636740000|2025-01-23 12:52:20|42995.2|42975.2|42995.2|42975.2|42997.7|42977.7|42995.2|42975.2|5
1737636750000|2025-01-23 12:52:30|42997.7|42977.7|42999.2|42979.2|42999.2|42979.2|42997.7|42977.7|2
1737636760000|2025-01-23 12:52:40|43000.2|42980.2|42999.2|42979.2|43000.2|42980.2|42999.2|42979.2|1
1737636770000|2025-01-23 12:52:50|43000.2|42980.2|43000.2|42980.2|43002.7|42982.7|43000.2|42980.2|5
1737636780000|2025-01-23 12:53:00|43002.7|42982.7|43006.1|42986.1|43006.1|42986.1|43002.7|42982.7|23
1737636790000|2025-01-23 12:53:10|43007|42987|43007|42987|43007|42987|43006.1|42986.1|5
1737636800000|2025-01-23 12:53:20|43006.1|42986.1|43007|42987|43007|42987|43006.1|42986.1|7
1737636810000|2025-01-23 12:53:30|43011.1|42991.1|43006.1|42986.1|43011.1|42991.1|43006.1|42986.1|1
1737636820000|2025-01-23 12:53:40|43007|42987|43006.1|42986.1|43007|42987|43006.1|42986.1|0
1737636830000|2025-01-23 12:53:50|43003.6|42983.6|43002.7|42982.7|43003.6|42983.6|43002.7|42982.7|2
1737636840000|2025-01-23 12:54:00|43006.1|42986.1|43002.7|42982.7|43006.1|42986.1|43002.7|42982.7|8
1737636850000|2025-01-23 12:54:10|43003.6|42983.6|43006.1|42986.1|43006.1|42986.1|43003.6|42983.6|0
1737636860000|2025-01-23 12:54:20|||||||||5
1737636870000|2025-01-23 12:54:30|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|43003.6|42983.6|2
1737636900000|2025-01-23 12:55:00|43004.5|42984.5|43012|42992|43012|42992|43004.5|42984.5|8
1737636910000|2025-01-23 12:55:10|43011.1|42991.1|43014.5|42994.5|43014.5|42994.5|43009.5|42989.5|9
1737636920000|2025-01-23 12:55:20|43017.9|42997.9|43024.5|43004.5|43024.5|43004.5|43017.9|42997.9|11
1737636930000|2025-01-23 12:55:30|43026.3|43006.3|43031.1|43011.1|43031.1|43011.1|43026.3|43006.3|8
1737636940000|2025-01-23 12:55:40|43029.3|43009.3|43026.1|43006.1|43029.3|43009.3|43026.1|43006.1|5
1737636950000|2025-01-23 12:55:50|43028.6|43008.6|43031.1|43011.1|43031.1|43011.1|43026.1|43006.1|19
1737636960000|2025-01-23 12:56:00|43032|43012|43035.4|43015.4|43035.4|43015.4|43032|43012|14
1737636970000|2025-01-23 12:56:10|43037|43017|43039.5|43019.5|43040.4|43020.4|43037|43017|7
1737636980000|2025-01-23 12:56:20|43038.6|43018.6|43037|43017|43039.5|43019.5|43037|43017|6
1737636990000|2025-01-23 12:56:30|43036.1|43016.1|43034.5|43014.5|43036.1|43016.1|43033.6|43013.6|6
1737637000000|2025-01-23 12:56:40|43036.1|43016.1|43037|43017|43037|43017|43033.6|43013.6|8
1737637010000|2025-01-23 12:56:50|43037.9|43017.9|43039.5|43019.5|43039.5|43019.5|43036.1|43016.1|8
1737637020000|2025-01-23 12:57:00|43040.4|43020.4|43041.1|43021.1|43042|43022|43040.4|43020.4|8
1737637030000|2025-01-23 12:57:10|43038.6|43018.6|43037.7|43017.7|43038.6|43018.6|43037.7|43017.7|4
1737637040000|2025-01-23 12:57:20|43039.3|43019.3|43040.2|43020.2|43040.2|43020.2|43039.3|43019.3|4
1737637050000|2025-01-23 12:57:30|43038.6|43018.6|43041.1|43021.1|43041.1|43021.1|43038.6|43018.6|13
1737637060000|2025-01-23 12:57:40|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43042|43022|8
1737637070000|2025-01-23 12:57:50|43046.3|43026.3|43047.9|43027.9|43047.9|43027.9|43044.5|43024.5|7
1737637080000|2025-01-23 12:58:00|43053.6|43033.6|43052.7|43032.7|43053.6|43033.6|43052|43032|7
1737637090000|2025-01-23 12:58:10|43050.2|43030.2|43053.6|43033.6|43056.1|43036.1|43050.2|43030.2|17
1737637100000|2025-01-23 12:58:20|43052.7|43032.7|43063.6|43043.6|43063.6|43043.6|43052.7|43032.7|16
1737637110000|2025-01-23 12:58:30|43066.1|43046.1|43069.5|43049.5|43069.5|43049.5|43066.1|43046.1|26
1737637120000|2025-01-23 12:58:40|43073.6|43053.6|43068.4|43048.4|43074.5|43054.5|43068.4|43048.4|10
1737637130000|2025-01-23 12:58:50|43069.3|43049.3|43058.6|43038.6|43069.3|43049.3|43058.6|43038.6|5
1737637140000|2025-01-23 12:59:00|43059.5|43039.5|43062|43042|43063.6|43043.6|43058.6|43038.6|16
1737637150000|2025-01-23 12:59:10|43060.2|43040.2|43058.6|43038.6|43061.1|43041.1|43058.6|43038.6|16
1737637160000|2025-01-23 12:59:20|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|43057.7|43037.7|4
1737637170000|2025-01-23 12:59:30|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|8
1737637180000|2025-01-23 12:59:40|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|9
1737637190000|2025-01-23 12:59:50|43057|43037|43057|43037|43057|43037|43056.1|43036.1|4
1737637200000|2025-01-23 13:00:00|43056.1|43036.1|43097.9|43077.9|43098.8|43078.8|43056.1|43036.1|198
1737637210000|2025-01-23 13:00:10|43098.8|43078.8|43144.7|43124.7|43148.1|43128.1|43097.9|43077.9|176
1737637220000|2025-01-23 13:00:20|43145.6|43125.6|43128.1|43108.1|43145.6|43125.6|43124.7|43104.7|55
1737637230000|2025-01-23 13:00:30|43129.7|43109.7|43134.7|43114.7|43138.8|43118.8|43129.7|43109.7|38
1737637240000|2025-01-23 13:00:40|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|14
1737637250000|2025-01-23 13:00:50|43139.7|43119.7|43140.6|43120.6|43140.6|43120.6|43137.2|43117.2|32
1737637260000|2025-01-23 13:01:00|43144.9|43124.9|43142.2|43122.2|43157.2|43137.2|43137.2|43117.2|82
1737637270000|2025-01-23 13:01:10|43141.3|43121.3|43087.2|43067.2|43141.3|43121.3|43087.2|43067.2|48
1737637280000|2025-01-23 13:01:20|43089.7|43069.7|43096.5|43076.5|43096.5|43076.5|43089.7|43069.7|17
1737637290000|2025-01-23 13:01:30|43095.6|43075.6|43113.8|43093.8|43119.7|43099.7|43095.6|43075.6|37
1737637300000|2025-01-23 13:01:40|43110.6|43090.6|43122.2|43102.2|43129.7|43109.7|43106.3|43086.3|60
1737637310000|2025-01-23 13:01:50|43121.3|43101.3|43111.3|43091.3|43122.2|43102.2|43111.3|43091.3|23
1737637320000|2025-01-23 13:02:00|43110.4|43090.4|43101.3|43081.3|43111.3|43091.3|43096.3|43076.3|21
1737637330000|2025-01-23 13:02:10|43099.7|43079.7|43100.6|43080.6|43105.6|43085.6|43099.7|43079.7|21
1737637340000|2025-01-23 13:02:20|43099.7|43079.7|43090.6|43070.6|43099.7|43079.7|43089.7|43069.7|10
1737637350000|2025-01-23 13:02:30|43089.7|43069.7|43097.9|43077.9|43107.2|43087.2|43089.7|43069.7|23
1737637360000|2025-01-23 13:02:40|43096.3|43076.3|43097.2|43077.2|43097.2|43077.2|43093.8|43073.8|8
1737637370000|2025-01-23 13:02:50|43096.3|43076.3|43097.2|43077.2|43098.8|43078.8|43093.8|43073.8|7
1737637380000|2025-01-23 13:03:00|43099.7|43079.7|43091.3|43071.3|43102.2|43082.2|43091.3|43071.3|12
1737637390000|2025-01-23 13:03:10|43093.1|43073.1|43112.2|43092.2|43117.2|43097.2|43093.1|43073.1|16
1737637400000|2025-01-23 13:03:20|43114.7|43094.7|43109.7|43089.7|43117.2|43097.2|43107.2|43087.2|15
1737637410000|2025-01-23 13:03:30|43111.3|43091.3|43107.2|43087.2|43112.2|43092.2|43107.2|43087.2|5
1737637420000|2025-01-23 13:03:40|43109.7|43089.7|43107.2|43087.2|43109.7|43089.7|43106.3|43086.3|10
1737637430000|2025-01-23 13:03:50|43109.7|43089.7|43114.7|43094.7|43118.1|43098.1|43109.7|43089.7|37
1737637440000|2025-01-23 13:04:00|43112.2|43092.2|43114.7|43094.7|43114.7|43094.7|43110.6|43090.6|8
1737637450000|2025-01-23 13:04:10|43113.8|43093.8|43114.7|43094.7|43117.2|43097.2|43113.8|43093.8|47
1737637460000|2025-01-23 13:04:20|43113.8|43093.8|43114.7|43094.7|43114.7|43094.7|43113.8|43093.8|4
1737637470000|2025-01-23 13:04:30|43118.1|43098.1|43125.6|43105.6|43125.6|43105.6|43118.1|43098.1|3
1737637480000|2025-01-23 13:04:40|43132.2|43112.2|43125.6|43105.6|43132.2|43112.2|43118.8|43098.8|30
1737637490000|2025-01-23 13:04:50|43124.7|43104.7|43124.7|43104.7|43125.6|43105.6|43124.7|43104.7|10
1737637500000|2025-01-23 13:05:00|43122.2|43102.2|43114.7|43094.7|43122.2|43102.2|43114.7|43094.7|50
1737637510000|2025-01-23 13:05:10|43113.8|43093.8|43114.7|43094.7|43117.2|43097.2|43113.8|43093.8|8
1737637520000|2025-01-23 13:05:20|43115.6|43095.6|43099.7|43079.7|43115.6|43095.6|43099.7|43079.7|37
1737637530000|2025-01-23 13:05:30|43098.8|43078.8|43102.2|43082.2|43102.2|43082.2|43098.1|43078.1|9
1737637540000|2025-01-23 13:05:40|43099.7|43079.7|43100.6|43080.6|43102.2|43082.2|43098.1|43078.1|34
1737637550000|2025-01-23 13:05:50|43101.5|43081.5|43100.6|43080.6|43103.1|43083.1|43099.7|43079.7|9
1737637560000|2025-01-23 13:06:00|43103.1|43083.1|43112.2|43092.2|43119.7|43099.7|43103.1|43083.1|8
1737637570000|2025-01-23 13:06:10|43114.7|43094.7|43115.6|43095.6|43118.1|43098.1|43114.7|43094.7|13
1737637580000|2025-01-23 13:06:20|43118.1|43098.1|43114.7|43094.7|43118.1|43098.1|43114.7|43094.7|1
1737637590000|2025-01-23 13:06:30|43115.6|43095.6|43110.6|43090.6|43115.6|43095.6|43110.6|43090.6|9
1737637600000|2025-01-23 13:06:40|43109.7|43089.7|43110.6|43090.6|43110.6|43090.6|43109.7|43089.7|8
1737637610000|2025-01-23 13:06:50|43113.1|43093.1|43110.6|43090.6|43113.1|43093.1|43109.7|43089.7|8
1737637620000|2025-01-23 13:07:00|43109.7|43089.7|43110.6|43090.6|43110.6|43090.6|43109.7|43089.7|6
1737637630000|2025-01-23 13:07:10|43113.1|43093.1|43123.1|43103.1|43123.1|43103.1|43113.1|43093.1|4
1737637640000|2025-01-23 13:07:20|43132.4|43112.4|43129.7|43109.7|43139.7|43119.7|43129.7|43109.7|27
1737637650000|2025-01-23 13:07:30|43124.7|43104.7|43119.7|43099.7|43124.7|43104.7|43118.8|43098.8|6
1737637660000|2025-01-23 13:07:40|43122.2|43102.2|43102.2|43082.2|43122.2|43102.2|43101.3|43081.3|25
1737637670000|2025-01-23 13:07:50|43104.7|43084.7|43109.7|43089.7|43109.7|43089.7|43104.7|43084.7|6
1737637680000|2025-01-23 13:08:00|43112.2|43092.2|43118.1|43098.1|43119|43099|43112.2|43092.2|37
1737637690000|2025-01-23 13:08:10|43119|43099|43123.8|43103.8|43124.7|43104.7|43119|43099|5
1737637700000|2025-01-23 13:08:20|43121.3|43101.3|43120.4|43100.4|43121.3|43101.3|43120.4|43100.4|3
1737637710000|2025-01-23 13:08:30|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|0
1737637720000|2025-01-23 13:08:40|43119.7|43099.7|43117.2|43097.2|43119.7|43099.7|43113.8|43093.8|17
1737637730000|2025-01-23 13:08:50|43116.3|43096.3|43119.7|43099.7|43119.7|43099.7|43113.8|43093.8|5
1737637740000|2025-01-23 13:09:00|43118.8|43098.8|43117.2|43097.2|43119.7|43099.7|43116.3|43096.3|5
1737637750000|2025-01-23 13:09:10|43116.3|43096.3|43117.2|43097.2|43117.2|43097.2|43116.3|43096.3|3
1737637760000|2025-01-23 13:09:20|43116.3|43096.3|43114.7|43094.7|43116.3|43096.3|43114.7|43094.7|6
1737637770000|2025-01-23 13:09:30|43112.2|43092.2|43115.6|43095.6|43115.6|43095.6|43112.2|43092.2|1
1737637780000|2025-01-23 13:09:40|43113.8|43093.8|43112.2|43092.2|43115.6|43095.6|43112.2|43092.2|6
1737637790000|2025-01-23 13:09:50|43114.7|43094.7|43115.6|43095.6|43115.6|43095.6|43114.7|43094.7|3
1737637800000|2025-01-23 13:10:00|43114.7|43094.7|43114.7|43094.7|43118.1|43098.1|43113.1|43093.1|39
1737637810000|2025-01-23 13:10:10|43113.1|43093.1|43074.7|43054.7|43113.1|43093.1|43074.7|43054.7|21
1737637820000|2025-01-23 13:10:20|43071.3|43051.3|43061.3|43041.3|43072.2|43052.2|43061.3|43041.3|18
1737637830000|2025-01-23 13:10:30|43059.7|43039.7|43052.9|43032.9|43059.7|43039.7|43052.9|43032.9|23
1737637840000|2025-01-23 13:10:40|43053.8|43033.8|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|15
1737637850000|2025-01-23 13:10:50|43050.4|43030.4|43071.3|43051.3|43071.3|43051.3|43050.4|43030.4|13
1737637860000|2025-01-23 13:11:00|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|10
1737637870000|2025-01-23 13:11:10|43067|43047|43057.9|43037.9|43067.9|43047.9|43057.9|43037.9|9
1737637880000|2025-01-23 13:11:20|43055.4|43035.4|43047.9|43027.9|43055.4|43035.4|43047.9|43027.9|18
1737637890000|2025-01-23 13:11:30|43045.4|43025.4|43042.9|43022.9|43047.9|43027.9|43042.9|43022.9|12
1737637900000|2025-01-23 13:11:40|43041.3|43021.3|43043.8|43023.8|43043.8|43023.8|43037.9|43017.9|21
1737637910000|2025-01-23 13:11:50|43042.9|43022.9|43043.8|43023.8|43043.8|43023.8|43041.3|43021.3|8
1737637920000|2025-01-23 13:12:00|43046.3|43026.3|43042.9|43022.9|43046.3|43026.3|43040.4|43020.4|10
1737637930000|2025-01-23 13:12:10|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|43046.3|43026.3|7
1737637940000|2025-01-23 13:12:20|43052.2|43032.2|43054.7|43034.7|43054.7|43034.7|43052.2|43032.2|4
1737637950000|2025-01-23 13:12:30|43057.2|43037.2|43054.7|43034.7|43057.2|43037.2|43054.7|43034.7|8
1737637960000|2025-01-23 13:12:40|43056.3|43036.3|43052.9|43032.9|43056.3|43036.3|43052|43032|13
1737637970000|2025-01-23 13:12:50|43052|43032|43045.4|43025.4|43052|43032|43045.4|43025.4|6
1737637980000|2025-01-23 13:13:00|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|43044.5|43024.5|8
1737637990000|2025-01-23 13:13:10|43040.4|43020.4|43040.4|43020.4|43040.4|43020.4|43039.5|43019.5|5
1737638000000|2025-01-23 13:13:20|43042.9|43022.9|43039.5|43019.5|43042.9|43022.9|43039.5|43019.5|15
1737638010000|2025-01-23 13:13:30|43040.4|43020.4|43041.3|43021.3|43041.3|43021.3|43040.4|43020.4|110
1737638020000|2025-01-23 13:13:40|43042.9|43022.9|43042.9|43022.9|43043.8|43023.8|43042.9|43022.9|7
1737638030000|2025-01-23 13:13:50|43042|43022|43041.1|43021.1|43042|43022|43041.1|43021.1|2
1737638040000|2025-01-23 13:14:00|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|43039.5|43019.5|6
1737638050000|2025-01-23 13:14:10|43042.9|43022.9|43030.4|43010.4|43048.8|43028.8|43030.4|43010.4|11
1737638060000|2025-01-23 13:14:20|43027.9|43007.9|43022.9|43002.9|43027.9|43007.9|43022|43002|11
1737638070000|2025-01-23 13:14:30|43020.4|43000.4|43017.9|42997.9|43022.9|43002.9|43017.9|42997.9|3
1737638080000|2025-01-23 13:14:40|43017|42997|43017|42997|43017|42997|43017|42997|4
1737638090000|2025-01-23 13:14:50|43016.1|42996.1|43015.4|42995.4|43017.9|42997.9|43014.5|42994.5|11
1737638100000|2025-01-23 13:15:00|43016.3|42996.3|43012.9|42992.9|43017.9|42997.9|43012.9|42992.9|6
1737638110000|2025-01-23 13:15:10|43010.4|42990.4|43018.8|42998.8|43018.8|42998.8|43010.4|42990.4|11
1737638120000|2025-01-23 13:15:20|||||||||4
1737638130000|2025-01-23 13:15:30|43021.3|43001.3|43022.9|43002.9|43022.9|43002.9|43021.3|43001.3|9
1737638140000|2025-01-23 13:15:40|43021.3|43001.3|43017.9|42997.9|43021.3|43001.3|43017.9|42997.9|10
1737638150000|2025-01-23 13:15:50|43017|42997|43011.1|42991.1|43017|42997|43008.6|42988.6|31
1737638160000|2025-01-23 13:16:00|43007.7|42987.7|42998.6|42978.6|43007.7|42987.7|42998.6|42978.6|13
1737638170000|2025-01-23 13:16:10|43001.1|42981.1|43001.1|42981.1|43001.1|42981.1|42998.6|42978.6|1
1737638180000|2025-01-23 13:16:20|||||||||8
1737638190000|2025-01-23 13:16:30|42999.5|42979.5|42997.9|42977.9|42999.5|42979.5|42997.9|42977.9|4
1737638210000|2025-01-23 13:16:50|42997|42977|42999.5|42979.5|42999.5|42979.5|42997|42977|8
1737638230000|2025-01-23 13:17:10|43001.1|42981.1|43001.1|42981.1|43001.1|42981.1|43001.1|42981.1|12
1737638240000|2025-01-23 13:17:20|42999.5|42979.5|42997.7|42977.7|42999.5|42979.5|42997.7|42977.7|3
1737638250000|2025-01-23 13:17:30|||||||||1
1737638260000|2025-01-23 13:17:40|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|3
1737638270000|2025-01-23 13:17:50|42992.7|42972.7|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|7
1737638280000|2025-01-23 13:18:00|42994.5|42974.5|42995.4|42975.4|42997|42977|42994.5|42974.5|9
1737638290000|2025-01-23 13:18:10|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|42997.9|42977.9|0
1737638300000|2025-01-23 13:18:20|42999.5|42979.5|43007.9|42987.9|43007.9|42987.9|42999.5|42979.5|9
1737638310000|2025-01-23 13:18:30|43007|42987|43007|42987|43007|42987|43004.5|42984.5|6
1737638320000|2025-01-23 13:18:40|43006.1|42986.1|43007|42987|43007|42987|43006.1|42986.1|3
1737638330000|2025-01-23 13:18:50|43006.1|42986.1|43001.1|42981.1|43006.1|42986.1|43001.1|42981.1|10
1737638340000|2025-01-23 13:19:00|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|42999.3|42979.3|1
1737638350000|2025-01-23 13:19:10|||||||||4
1737638360000|2025-01-23 13:19:20|||||||||2
1737638370000|2025-01-23 13:19:30|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|42995.2|42975.2|2
1737638380000|2025-01-23 13:19:40|42994.3|42974.3|42993.4|42973.4|42995.2|42975.2|42992.5|42972.5|12
1737638390000|2025-01-23 13:19:50|42992.5|42972.5|42981.1|42961.1|42992.5|42972.5|42981.1|42961.1|106
1737638400000|2025-01-23 13:20:00|42980.2|42960.2|42966.1|42946.1|42980.2|42960.2|42966.1|42946.1|13
1737638410000|2025-01-23 13:20:10|42961.1|42941.1|42961.1|42941.1|42961.1|42941.1|42960.2|42940.2|22
1737638420000|2025-01-23 13:20:20|42962|42942|42963.6|42943.6|42963.6|42943.6|42961.1|42941.1|1
1737638430000|2025-01-23 13:20:30|42961.1|42941.1|42958.6|42938.6|42961.1|42941.1|42958.6|42938.6|6
1737638440000|2025-01-23 13:20:40|||||||||4
1737638450000|2025-01-23 13:20:50|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|42959.5|42939.5|3
1737638460000|2025-01-23 13:21:00|42956.1|42936.1|42948.6|42928.6|42956.1|42936.1|42946.1|42926.1|13
1737638470000|2025-01-23 13:21:10|42946.1|42926.1|42948.6|42928.6|42948.6|42928.6|42946.1|42926.1|3
1737638480000|2025-01-23 13:21:20|42943.6|42923.6|42947|42927|42947|42927|42943.6|42923.6|25
1737638490000|2025-01-23 13:21:30|42949.5|42929.5|42954.5|42934.5|42954.5|42934.5|42947|42927|29
1737638500000|2025-01-23 13:21:40|42953.6|42933.6|42954.5|42934.5|42954.5|42934.5|42952|42932|5
1737638510000|2025-01-23 13:21:50|42952|42932|42959.5|42939.5|42959.5|42939.5|42952|42932|10
1737638520000|2025-01-23 13:22:00|42958.6|42938.6|42948.6|42928.6|42958.6|42938.6|42948.6|42928.6|4
1737638530000|2025-01-23 13:22:10|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|42946.1|42926.1|0
1737638540000|2025-01-23 13:22:20|||||||||6
1737638550000|2025-01-23 13:22:30|42949.5|42929.5|42946.1|42926.1|42949.5|42929.5|42946.1|42926.1|21
1737638560000|2025-01-23 13:22:40|42938.6|42918.6|42932.9|42912.9|42938.6|42918.6|42931.1|42911.1|66
1737638570000|2025-01-23 13:22:50|42932|42912|42932|42912|42932.9|42912.9|42932|42912|7
1737638580000|2025-01-23 13:23:00|42931.1|42911.1|42936.1|42916.1|42941.1|42921.1|42931.1|42911.1|11
1737638590000|2025-01-23 13:23:10|42937|42917|42942|42922|42942|42922|42937|42917|9
1737638600000|2025-01-23 13:23:20|42946.1|42926.1|42946.1|42926.1|42947|42927|42946.1|42926.1|7
1737638610000|2025-01-23 13:23:30|42947|42927|42947|42927|42947|42927|42946.1|42926.1|4
1737638620000|2025-01-23 13:23:40|42946.1|42926.1|42949.5|42929.5|42949.5|42929.5|42946.1|42926.1|14
1737638630000|2025-01-23 13:23:50|42947|42927|42959.5|42939.5|42959.5|42939.5|42947|42927|21
1737638640000|2025-01-23 13:24:00|42957|42937|42953.6|42933.6|42957|42937|42953.6|42933.6|7
1737638650000|2025-01-23 13:24:10|42951.1|42931.1|42951.1|42931.1|42951.1|42931.1|42948.6|42928.6|9
1737638660000|2025-01-23 13:24:20|42952|42932|42957|42937|42957|42937|42952|42932|8
1737638670000|2025-01-23 13:24:30|42957.9|42937.9|42968.8|42948.8|42968.8|42948.8|42957.9|42937.9|8
1737638680000|2025-01-23 13:24:40|42967.9|42947.9|42978.6|42958.6|42981.1|42961.1|42967.9|42947.9|10
1737638690000|2025-01-23 13:24:50|42981.1|42961.1|42979.5|42959.5|42983.6|42963.6|42979.5|42959.5|9
1737638700000|2025-01-23 13:25:00|42981.1|42961.1|42981.1|42961.1|42982.7|42962.7|42981.1|42961.1|6
1737638710000|2025-01-23 13:25:10|42980.2|42960.2|42976.1|42956.1|42980.2|42960.2|42973.6|42953.6|17
1737638720000|2025-01-23 13:25:20|42981.1|42961.1|42973.6|42953.6|42981.1|42961.1|42973.6|42953.6|8
1737638730000|2025-01-23 13:25:30|||||||||2
1737638740000|2025-01-23 13:25:40|42972.7|42952.7|42971.1|42951.1|42972.7|42952.7|42968.6|42948.6|3
1737638750000|2025-01-23 13:25:50|||||||||1
1737638760000|2025-01-23 13:26:00|42968.6|42948.6|42958.6|42938.6|42968.6|42948.6|42958.6|42938.6|12
1737638770000|2025-01-23 13:26:10|42957.7|42937.7|42963.6|42943.6|42963.6|42943.6|42957.7|42937.7|7
1737638780000|2025-01-23 13:26:20|42964.5|42944.5|42969.5|42949.5|42969.5|42949.5|42964.5|42944.5|2
1737638790000|2025-01-23 13:26:30|42968.6|42948.6|42972|42952|42972|42952|42968.6|42948.6|10
1737638800000|2025-01-23 13:26:40|42973.6|42953.6|42982|42962|42984.5|42964.5|42973.6|42953.6|8
1737638810000|2025-01-23 13:26:50|42983.6|42963.6|42976.1|42956.1|42986.1|42966.1|42976.1|42956.1|2
1737638820000|2025-01-23 13:27:00|42975.2|42955.2|42972.7|42952.7|42975.2|42955.2|42972.7|42952.7|2
1737638830000|2025-01-23 13:27:10|42971.1|42951.1|42981.1|42961.1|42981.1|42961.1|42971.1|42951.1|4
1737638840000|2025-01-23 13:27:20|42982.7|42962.7|42982.1|42962.1|42984.6|42964.6|42981.1|42961.1|3
1737638850000|2025-01-23 13:27:30|42984.6|42964.6|42987.1|42967.1|42987.1|42967.1|42982.1|42962.1|10
1737638860000|2025-01-23 13:27:40|42988|42968|43005.5|42985.5|43005.5|42985.5|42988|42968|15
1737638870000|2025-01-23 13:27:50|43004.6|42984.6|43006.2|42986.2|43006.2|42986.2|43004.6|42984.6|5
1737638880000|2025-01-23 13:28:00|43005.2|42985.2|42992.7|42972.7|43005.2|42985.2|42992.7|42972.7|7
1737638890000|2025-01-23 13:28:10|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|2
1737638900000|2025-01-23 13:28:20|42991.2|42971.2|42986.2|42966.2|42991.2|42971.2|42986.2|42966.2|8
1737638910000|2025-01-23 13:28:30|42983.7|42963.7|42981.2|42961.2|42983.7|42963.7|42978.7|42958.7|4
1737638920000|2025-01-23 13:28:40|42978.7|42958.7|42976.2|42956.2|42978.7|42958.7|42976.2|42956.2|7
1737638930000|2025-01-23 13:28:50|42973.7|42953.7|42968.7|42948.7|42973.7|42953.7|42968.7|42948.7|6
1737638940000|2025-01-23 13:29:00|42971.2|42951.2|42971.2|42951.2|42971.2|42951.2|42968.7|42948.7|2
1737638970000|2025-01-23 13:29:30|42973.7|42953.7|42976.2|42956.2|42976.2|42956.2|42973.7|42953.7|19
1737638980000|2025-01-23 13:29:40|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|42973.7|42953.7|7
1737638990000|2025-01-23 13:29:50|||||||||4
1737639000000|2025-01-23 13:30:00|42972.8|42952.8|42988.7|42968.7|42988.7|42968.7|42972.1|42952.1|11
1737639010000|2025-01-23 13:30:10|42986.2|42966.2|42983.7|42963.7|42988.7|42968.7|42976.2|42956.2|8
1737639020000|2025-01-23 13:30:20|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42981.2|42961.2|7
1737639030000|2025-01-23 13:30:30|42988.7|42968.7|43003.7|42983.7|43003.7|42983.7|42988.7|42968.7|4
1737639040000|2025-01-23 13:30:40|43007.1|42987.1|43006.2|42986.2|43011.2|42991.2|43006.2|42986.2|7
1737639050000|2025-01-23 13:30:50|43007.8|42987.8|43010.3|42990.3|43010.3|42990.3|43007.8|42987.8|6
1737639060000|2025-01-23 13:31:00|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43007.1|42987.1|19
1737639070000|2025-01-23 13:31:10|43011.2|42991.2|43014.6|42994.6|43014.6|42994.6|43011.2|42991.2|1
1737639080000|2025-01-23 13:31:20|43011.2|42991.2|43016.2|42996.2|43016.2|42996.2|43011.2|42991.2|4
1737639090000|2025-01-23 13:31:30|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|43019.6|42999.6|7
1737639100000|2025-01-23 13:31:40|43016.2|42996.2|43006.2|42986.2|43016.2|42996.2|43006.2|42986.2|8
1737639110000|2025-01-23 13:31:50|43003.7|42983.7|42998.7|42978.7|43003.7|42983.7|42998.7|42978.7|6
1737639120000|2025-01-23 13:32:00|42999.6|42979.6|42988.7|42968.7|42999.6|42979.6|42987.8|42967.8|12
1737639130000|2025-01-23 13:32:10|42989.6|42969.6|42991.2|42971.2|42991.2|42971.2|42988.7|42968.7|3
1737639140000|2025-01-23 13:32:20|42996.2|42976.2|42998.7|42978.7|42998.7|42978.7|42996.2|42976.2|3
1737639150000|2025-01-23 13:32:30|42999.6|42979.6|43001.2|42981.2|43003.7|42983.7|42999.6|42979.6|5
1737639160000|2025-01-23 13:32:40|43002.1|42982.1|43001.2|42981.2|43002.8|42982.8|43001.2|42981.2|7
1737639170000|2025-01-23 13:32:50|43003.7|42983.7|43006.2|42986.2|43006.2|42986.2|43001.2|42981.2|15
1737639180000|2025-01-23 13:33:00|43010.3|42990.3|43012.8|42992.8|43013.7|42993.7|43008.7|42988.7|5
1737639190000|2025-01-23 13:33:10|43013.7|42993.7|43016.2|42996.2|43018.7|42998.7|43013.7|42993.7|5
1737639200000|2025-01-23 13:33:20|43018|42998|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|5
1737639210000|2025-01-23 13:33:30|43021.2|43001.2|43016.2|42996.2|43021.2|43001.2|43016.2|42996.2|6
1737639220000|2025-01-23 13:33:40|||||||||14
1737639230000|2025-01-23 13:33:50|43017.8|42997.8|43021.2|43001.2|43021.2|43001.2|43017.8|42997.8|4
1737639240000|2025-01-23 13:34:00|43026.2|43006.2|43056.2|43036.2|43056.2|43036.2|43026.2|43006.2|34
1737639250000|2025-01-23 13:34:10|43054.6|43034.6|43036.2|43016.2|43056.2|43036.2|43036.2|43016.2|23
1737639260000|2025-01-23 13:34:20|43033.7|43013.7|43038.7|43018.7|43038.7|43018.7|43033.7|43013.7|8
1737639270000|2025-01-23 13:34:30|43041.2|43021.2|43051.2|43031.2|43051.2|43031.2|43041.2|43021.2|5
1737639280000|2025-01-23 13:34:40|43052.8|43032.8|43066.2|43046.2|43071.2|43051.2|43052.8|43032.8|19
1737639290000|2025-01-23 13:34:50|43065.3|43045.3|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|4
1737639300000|2025-01-23 13:35:00|43061.2|43041.2|43055.3|43035.3|43063.7|43043.7|43053.7|43033.7|30
1737639310000|2025-01-23 13:35:10|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43052.1|43032.1|10
1737639320000|2025-01-23 13:35:20|43057.8|43037.8|43056.2|43036.2|43061.2|43041.2|43056.2|43036.2|6
1737639330000|2025-01-23 13:35:30|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|15
1737639340000|2025-01-23 13:35:40|43063.7|43043.7|43073.7|43053.7|43078.7|43058.7|43063.7|43043.7|13
1737639350000|2025-01-23 13:35:50|43072.8|43052.8|43064.4|43044.4|43072.8|43052.8|43064.4|43044.4|5
1737639360000|2025-01-23 13:36:00|43061.2|43041.2|43052.8|43032.8|43061.2|43041.2|43052.8|43032.8|14
1737639370000|2025-01-23 13:36:10|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43052.8|43032.8|6
1737639380000|2025-01-23 13:36:20|43050.3|43030.3|43051.2|43031.2|43052.8|43032.8|43048.7|43028.7|4
1737639390000|2025-01-23 13:36:30|43052.1|43032.1|43056.2|43036.2|43058.7|43038.7|43052.1|43032.1|8
1737639400000|2025-01-23 13:36:40|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|7
1737639410000|2025-01-23 13:36:50|43061.2|43041.2|43076.2|43056.2|43076.2|43056.2|43061.2|43041.2|21
1737639420000|2025-01-23 13:37:00|43074.6|43054.6|43073.7|43053.7|43074.6|43054.6|43072.1|43052.1|0
1737639430000|2025-01-23 13:37:10|43074.6|43054.6|43071.2|43051.2|43076.2|43056.2|43071.2|43051.2|10
1737639440000|2025-01-23 13:37:20|43072.1|43052.1|43069.6|43049.6|43073.7|43053.7|43069.6|43049.6|13
1737639450000|2025-01-23 13:37:30|||||||||1
1737639460000|2025-01-23 13:37:40|43062.8|43042.8|43058.7|43038.7|43062.8|43042.8|43058.7|43038.7|3
1737639470000|2025-01-23 13:37:50|43056.2|43036.2|43053.7|43033.7|43058.7|43038.7|43051.2|43031.2|41
1737639480000|2025-01-23 13:38:00|43055.5|43035.5|43057.8|43037.8|43058.7|43038.7|43055.5|43035.5|8
1737639490000|2025-01-23 13:38:10|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|43056.2|43036.2|7
1737639500000|2025-01-23 13:38:20|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|3
1737639510000|2025-01-23 13:38:30|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|4
1737639520000|2025-01-23 13:38:40|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|4
1737639530000|2025-01-23 13:38:50|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|31
1737639540000|2025-01-23 13:39:00|43061.2|43041.2|43058.7|43038.7|43061.2|43041.2|43058.7|43038.7|7
1737639560000|2025-01-23 13:39:20|43057.8|43037.8|43057.8|43037.8|43057.8|43037.8|43057.8|43037.8|4
1737639570000|2025-01-23 13:39:30|43056.2|43036.2|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|15
1737639580000|2025-01-23 13:39:40|43054.6|43034.6|43056.2|43036.2|43056.2|43036.2|43054.6|43034.6|3
1737639590000|2025-01-23 13:39:50|43057.1|43037.1|43061.2|43041.2|43061.2|43041.2|43056.2|43036.2|5
1737639600000|2025-01-23 13:40:00|43060.3|43040.3|43082.1|43062.1|43082.1|43062.1|43060.3|43040.3|15
1737639610000|2025-01-23 13:40:10|43083|43063|43079.6|43059.6|43088.7|43068.7|43078.7|43058.7|13
1737639620000|2025-01-23 13:40:20|43078.7|43058.7|43081.2|43061.2|43081.2|43061.2|43076.2|43056.2|9
1737639630000|2025-01-23 13:40:30|43082.1|43062.1|43081.2|43061.2|43086.2|43066.2|43081.2|43061.2|3
1737639640000|2025-01-23 13:40:40|43083.7|43063.7|43071.2|43051.2|43083.7|43063.7|43071.2|43051.2|5
1737639650000|2025-01-23 13:40:50|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|7
1737639660000|2025-01-23 13:41:00|43071.2|43051.2|43061.2|43041.2|43071.2|43051.2|43061.2|43041.2|3
1737639670000|2025-01-23 13:41:10|43060.3|43040.3|43066.2|43046.2|43066.2|43046.2|43058.7|43038.7|8
1737639680000|2025-01-23 13:41:20|43068.7|43048.7|43067.1|43047.1|43068.7|43048.7|43066.2|43046.2|10
1737639690000|2025-01-23 13:41:30|43069.6|43049.6|43068.7|43048.7|43071.2|43051.2|43068.7|43048.7|5
1737639700000|2025-01-23 13:41:40|43067.8|43047.8|43076.2|43056.2|43076.2|43056.2|43067.8|43047.8|7
1737639710000|2025-01-23 13:41:50|43074.6|43054.6|43071.2|43051.2|43074.6|43054.6|43071.2|43051.2|11
1737639720000|2025-01-23 13:42:00|43072.8|43052.8|43063.7|43043.7|43073.7|43053.7|43061.2|43041.2|12
1737639730000|2025-01-23 13:42:10|43062.8|43042.8|43056.2|43036.2|43063.7|43043.7|43056.2|43036.2|5
1737639740000|2025-01-23 13:42:20|43053.7|43033.7|43046.2|43026.2|43053.7|43033.7|43046.2|43026.2|5
1737639750000|2025-01-23 13:42:30|||||||||1
1737639760000|2025-01-23 13:42:40|43041.2|43021.2|43030.3|43010.3|43041.2|43021.2|43030.3|43010.3|28
1737639770000|2025-01-23 13:42:50|43028.7|43008.7|43026.2|43006.2|43028.7|43008.7|43026.2|43006.2|2
1737639780000|2025-01-23 13:43:00|43025.3|43005.3|43028.7|43008.7|43028.7|43008.7|43025.3|43005.3|5
1737639790000|2025-01-23 13:43:10|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|43026.2|43006.2|8
1737639800000|2025-01-23 13:43:20|43021.2|43001.2|43021.2|43001.2|43024.6|43004.6|43021.2|43001.2|15
1737639810000|2025-01-23 13:43:30|43020.3|43000.3|43006.2|42986.2|43020.3|43000.3|43006.2|42986.2|7
1737639820000|2025-01-23 13:43:40|43002.8|42982.8|43001.2|42981.2|43002.8|42982.8|43000.3|42980.3|3
1737639830000|2025-01-23 13:43:50|43000.3|42980.3|42999.4|42979.4|43001.2|42981.2|42999.4|42979.4|5
1737639840000|2025-01-23 13:44:00|43001.2|42981.2|42993.7|42973.7|43002.8|42982.8|42993.7|42973.7|22
1737639850000|2025-01-23 13:44:10|42996.2|42976.2|42993.7|42973.7|42996.2|42976.2|42993.7|42973.7|5
1737639860000|2025-01-23 13:44:20|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|42992.8|42972.8|2
1737639870000|2025-01-23 13:44:30|42990.3|42970.3|42988.7|42968.7|42990.3|42970.3|42988.7|42968.7|6
1737639880000|2025-01-23 13:44:40|42989.6|42969.6|42998.7|42978.7|42998.7|42978.7|42988.7|42968.7|7
1737639890000|2025-01-23 13:44:50|43001.2|42981.2|43003.7|42983.7|43003.7|42983.7|42998.7|42978.7|1
1737639900000|2025-01-23 13:45:00|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43006.2|42986.2|6
1737639910000|2025-01-23 13:45:10|43011.2|42991.2|43018.7|42998.7|43018.7|42998.7|43011.2|42991.2|8
1737639920000|2025-01-23 13:45:20|43021.2|43001.2|43036.2|43016.2|43036.2|43016.2|43021.2|43001.2|7
1737639930000|2025-01-23 13:45:30|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|43038.7|43018.7|4
1737639940000|2025-01-23 13:45:40|43039.6|43019.6|43036.2|43016.2|43041.2|43021.2|43036.2|43016.2|3
1737639950000|2025-01-23 13:45:50|43038.7|43018.7|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|5
1737639960000|2025-01-23 13:46:00|43032.8|43012.8|43016.2|42996.2|43032.8|43012.8|43016.2|42996.2|13
1737639970000|2025-01-23 13:46:10|43012.8|42992.8|43008.7|42988.7|43013.7|42993.7|43008.7|42988.7|9
1737639980000|2025-01-23 13:46:20|43011.2|42991.2|43008.7|42988.7|43011.2|42991.2|43008.7|42988.7|0
1737639990000|2025-01-23 13:46:30|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|43011.2|42991.2|2
1737640000000|2025-01-23 13:46:40|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|43008.7|42988.7|2
1737640010000|2025-01-23 13:46:50|43011.2|42991.2|43013.7|42993.7|43013.7|42993.7|43011.2|42991.2|4
1737640020000|2025-01-23 13:47:00|43016.2|42996.2|43013.7|42993.7|43016.2|42996.2|43013.7|42993.7|5
1737640030000|2025-01-23 13:47:10|43016.2|42996.2|43036.2|43016.2|43038.7|43018.7|43016.2|42996.2|16
1737640040000|2025-01-23 13:47:20|43037.8|43017.8|43043.7|43023.7|43043.7|43023.7|43037.8|43017.8|6
1737640050000|2025-01-23 13:47:30|43044.6|43024.6|43048.7|43028.7|43048.7|43028.7|43044.6|43024.6|3
1737640060000|2025-01-23 13:47:40|43049.6|43029.6|43053.7|43033.7|43053.7|43033.7|43049.6|43029.6|16
1737640070000|2025-01-23 13:47:50|43056.2|43036.2|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|4
1737640080000|2025-01-23 13:48:00|43040.3|43020.3|43022.1|43002.1|43040.3|43020.3|43022.1|43002.1|4
1737640090000|2025-01-23 13:48:10|43021.2|43001.2|43016.2|42996.2|43021.2|43001.2|43016.2|42996.2|4
1737640100000|2025-01-23 13:48:20|43013.7|42993.7|43002.8|42982.8|43013.7|42993.7|43002.8|42982.8|11
1737640110000|2025-01-23 13:48:30|43003.7|42983.7|43016.2|42996.2|43016.2|42996.2|43003.7|42983.7|17
1737640120000|2025-01-23 13:48:40|43015.3|42995.3|43018.7|42998.7|43018.7|42998.7|43013.7|42993.7|3
1737640130000|2025-01-23 13:48:50|43017.8|42997.8|43013.7|42993.7|43017.8|42997.8|43013.7|42993.7|3
1737640150000|2025-01-23 13:49:10|||||||||1
1737640160000|2025-01-23 13:49:20|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|1
1737640170000|2025-01-23 13:49:30|43017.8|42997.8|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|4
1737640180000|2025-01-23 13:49:40|43016.2|42996.2|43021.2|43001.2|43021.2|43001.2|43016.2|42996.2|4
1737640190000|2025-01-23 13:49:50|43023.7|43003.7|43028.7|43008.7|43028.7|43008.7|43023.7|43003.7|6
1737640200000|2025-01-23 13:50:00|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|3
1737640210000|2025-01-23 13:50:10|43033|43013|43033.7|43013.7|43036.2|43016.2|43033|43013|6
1737640220000|2025-01-23 13:50:20|43031.2|43011.2|43031.2|43011.2|43031.2|43011.2|43030.3|43010.3|2
1737640230000|2025-01-23 13:50:30|43030.3|43010.3|43031.2|43011.2|43031.2|43011.2|43030.3|43010.3|0
1737640240000|2025-01-23 13:50:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|0
1737640250000|2025-01-23 13:50:50|43029.4|43009.4|43027.8|43007.8|43029.4|43009.4|43026.2|43006.2|4
1737640260000|2025-01-23 13:51:00|43031.2|43011.2|43035.3|43015.3|43035.3|43015.3|43031.2|43011.2|8
1737640270000|2025-01-23 13:51:10|43033.7|43013.7|43038.7|43018.7|43038.7|43018.7|43033.7|43013.7|0
1737640280000|2025-01-23 13:51:20|43037.1|43017.1|43036.2|43016.2|43037.8|43017.8|43036.2|43016.2|1
1737640290000|2025-01-23 13:51:30|43034.6|43014.6|43031.2|43011.2|43034.6|43014.6|43031.2|43011.2|8
1737640300000|2025-01-23 13:51:40|43032.1|43012.1|43033.7|43013.7|43033.7|43013.7|43032.1|43012.1|2
1737640310000|2025-01-23 13:51:50|43036.2|43016.2|43043.7|43023.7|43043.7|43023.7|43036.2|43016.2|1
1737640320000|2025-01-23 13:52:00|43042.1|43022.1|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|3
1737640330000|2025-01-23 13:52:10|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|2
1737640340000|2025-01-23 13:52:20|||||||||2
1737640350000|2025-01-23 13:52:30|43044.6|43024.6|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|6
1737640360000|2025-01-23 13:52:40|43045.3|43025.3|43043.7|43023.7|43048.7|43028.7|43042.8|43022.8|4
1737640370000|2025-01-23 13:52:50|43044.6|43024.6|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|2
1737640380000|2025-01-23 13:53:00|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|2
1737640390000|2025-01-23 13:53:10|43037.8|43017.8|43036.2|43016.2|43037.8|43017.8|43036.2|43016.2|5
1737640400000|2025-01-23 13:53:20|43035.3|43015.3|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|6
1737640410000|2025-01-23 13:53:30|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|3
1737640420000|2025-01-23 13:53:40|43029.6|43009.6|43026.2|43006.2|43031.2|43011.2|43026.2|43006.2|6
1737640430000|2025-01-23 13:53:50|43025.3|43005.3|43021.2|43001.2|43025.3|43005.3|43021.2|43001.2|4
1737640440000|2025-01-23 13:54:00|43018.7|42998.7|43013.7|42993.7|43018.7|42998.7|43013.7|42993.7|4
1737640450000|2025-01-23 13:54:10|43016.2|42996.2|43018.7|42998.7|43018.7|42998.7|43016.2|42996.2|0
1737640460000|2025-01-23 13:54:20|43021.2|43001.2|43028.7|43008.7|43031.2|43011.2|43021.2|43001.2|7
1737640470000|2025-01-23 13:54:30|43029.6|43009.6|43036.2|43016.2|43036.2|43016.2|43029.6|43009.6|8
1737640480000|2025-01-23 13:54:40|43037.1|43017.1|43046.2|43026.2|43046.2|43026.2|43037.1|43017.1|5
1737640490000|2025-01-23 13:54:50|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|6
1737640500000|2025-01-23 13:55:00|43051.2|43031.2|43058.7|43038.7|43058.7|43038.7|43051.2|43031.2|8
1737640510000|2025-01-23 13:55:10|43057.8|43037.8|43056.2|43036.2|43057.8|43037.8|43056.2|43036.2|14
1737640520000|2025-01-23 13:55:20|43054.6|43034.6|43053.7|43033.7|43054.6|43034.6|43053.7|43033.7|15
1737640530000|2025-01-23 13:55:30|||||||||1
1737640540000|2025-01-23 13:55:40|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|43051.2|43031.2|0
1737640550000|2025-01-23 13:55:50|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|43053.7|43033.7|1
1737640560000|2025-01-23 13:56:00|43056.2|43036.2|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|3
1737640570000|2025-01-23 13:56:10|43050.3|43030.3|43045.3|43025.3|43050.3|43030.3|43045.3|43025.3|10
1737640580000|2025-01-23 13:56:20|43046.2|43026.2|43063.7|43043.7|43063.7|43043.7|43046.2|43026.2|18
1737640590000|2025-01-23 13:56:30|43065.3|43045.3|43068.7|43048.7|43072.8|43052.8|43064.6|43044.6|11
1737640600000|2025-01-23 13:56:40|43071.2|43051.2|43086.2|43066.2|43088.7|43068.7|43071.2|43051.2|39
1737640610000|2025-01-23 13:56:50|43088.7|43068.7|43101.2|43081.2|43101.2|43081.2|43088.7|43068.7|23
1737640620000|2025-01-23 13:57:00|43099.4|43079.4|43077.1|43057.1|43099.4|43079.4|43077.1|43057.1|21
1737640630000|2025-01-23 13:57:10|43076.2|43056.2|43076.9|43056.9|43078.7|43058.7|43076.2|43056.2|4
1737640640000|2025-01-23 13:57:20|43073.7|43053.7|43078.7|43058.7|43078.7|43058.7|43073.7|43053.7|1
1737640650000|2025-01-23 13:57:30|43077.8|43057.8|43073.7|43053.7|43078.7|43058.7|43072.8|43052.8|7
1737640660000|2025-01-23 13:57:40|43076.2|43056.2|43071.2|43051.2|43076.2|43056.2|43071.2|43051.2|9
1737640670000|2025-01-23 13:57:50|43068.7|43048.7|43058.7|43038.7|43068.7|43048.7|43058.7|43038.7|4
1737640680000|2025-01-23 13:58:00|43056.2|43036.2|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|10
1737640690000|2025-01-23 13:58:10|43052.1|43032.1|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|9
1737640700000|2025-01-23 13:58:20|43048.7|43028.7|43051.2|43031.2|43051.2|43031.2|43048.7|43028.7|8
1737640710000|2025-01-23 13:58:30|43049.4|43029.4|43043.7|43023.7|43049.4|43029.4|43043.7|43023.7|32
1737640720000|2025-01-23 13:58:40|43042.8|43022.8|43036.2|43016.2|43042.8|43022.8|43036.2|43016.2|33
1737640730000|2025-01-23 13:58:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|4
1737640740000|2025-01-23 13:59:00|43036.2|43016.2|43036.2|43016.2|43038.7|43018.7|43035.3|43015.3|8
1737640750000|2025-01-23 13:59:10|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|4
1737640760000|2025-01-23 13:59:20|43040.3|43020.3|43048.7|43028.7|43048.7|43028.7|43040.3|43020.3|26
1737640770000|2025-01-23 13:59:30|43047.8|43027.8|43046.2|43026.2|43047.8|43027.8|43046.2|43026.2|2
1737640780000|2025-01-23 13:59:40|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|5
1737640790000|2025-01-23 13:59:50|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|6
1737640800000|2025-01-23 14:00:00|43039.6|43019.6|43045.3|43025.3|43048.7|43028.7|43036.2|43016.2|31
1737640810000|2025-01-23 14:00:10|43046.2|43026.2|43043.7|43023.7|43049.6|43029.6|43043.7|43023.7|17
1737640820000|2025-01-23 14:00:20|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|0
1737640830000|2025-01-23 14:00:30|43043.7|43023.7|43068.7|43048.7|43068.7|43048.7|43043.7|43023.7|3
1737640840000|2025-01-23 14:00:40|43071.2|43051.2|43071.2|43051.2|43071.2|43051.2|43068.7|43048.7|9
1737640850000|2025-01-23 14:00:50|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|43073.7|43053.7|1
1737640860000|2025-01-23 14:01:00|43072.8|43052.8|43071.2|43051.2|43072.8|43052.8|43066.2|43046.2|8
1737640870000|2025-01-23 14:01:10|43068.7|43048.7|43071.2|43051.2|43071.2|43051.2|43068.7|43048.7|4
1737640880000|2025-01-23 14:01:20|43073.7|43053.7|43082.8|43062.8|43082.8|43062.8|43073.7|43053.7|9
1737640890000|2025-01-23 14:01:30|43081.2|43061.2|43103.7|43083.7|43106.2|43086.2|43081.2|43061.2|19
1737640900000|2025-01-23 14:01:40|43106.2|43086.2|43093.7|43073.7|43106.2|43086.2|43093.7|43073.7|24
1737640910000|2025-01-23 14:01:50|43092.8|43072.8|43093.7|43073.7|43093.7|43073.7|43091.2|43071.2|0
1737640920000|2025-01-23 14:02:00|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43090.3|43070.3|9
1737640930000|2025-01-23 14:02:10|43088.7|43068.7|43082.8|43062.8|43091.2|43071.2|43082.8|43062.8|12
1737640940000|2025-01-23 14:02:20|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|43083.7|43063.7|8
1737640950000|2025-01-23 14:02:30|43084.6|43064.6|43083.7|43063.7|43084.6|43064.6|43083.7|43063.7|0
1737640960000|2025-01-23 14:02:40|||||||||8
1737640970000|2025-01-23 14:02:50|43084.6|43064.6|43083.7|43063.7|43086.2|43066.2|43082.8|43062.8|0
1737640980000|2025-01-23 14:03:00|43082.8|43062.8|43068.7|43048.7|43083.7|43063.7|43068.7|43048.7|13
1737640990000|2025-01-23 14:03:10|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|8
1737641000000|2025-01-23 14:03:20|43068.7|43048.7|43073.7|43053.7|43073.7|43053.7|43068.7|43048.7|7
1737641010000|2025-01-23 14:03:30|43077.1|43057.1|43093|43073|43095.5|43075.5|43077.1|43057.1|18
1737641020000|2025-01-23 14:03:40|43095.5|43075.5|43103.1|43083.1|43108.1|43088.1|43095.5|43075.5|19
1737641030000|2025-01-23 14:03:50|43104|43084|43104|43084|43104|43084|43103.1|43083.1|4
1737641040000|2025-01-23 14:04:00|43103.1|43083.1|43101.5|43081.5|43104|43084|43101.5|43081.5|0
1737641050000|2025-01-23 14:04:10|43100.6|43080.6|43098.1|43078.1|43100.6|43080.6|43095.6|43075.6|9
1737641060000|2025-01-23 14:04:20|43099|43079|43095.6|43075.6|43099|43079|43095.6|43075.6|2
1737641070000|2025-01-23 14:04:30|43098.1|43078.1|43099|43079|43099|43079|43095.6|43075.6|9
1737641080000|2025-01-23 14:04:40|43102.4|43082.4|43108.1|43088.1|43110.6|43090.6|43102.4|43082.4|16
1737641090000|2025-01-23 14:04:50|43105.6|43085.6|43093.1|43073.1|43105.6|43085.6|43093.1|43073.1|7
1737641100000|2025-01-23 14:05:00|43095.6|43075.6|43115.6|43095.6|43115.6|43095.6|43095.6|43075.6|13
1737641110000|2025-01-23 14:05:10|43113.1|43093.1|43122.2|43102.2|43123.1|43103.1|43113.1|43093.1|40
1737641120000|2025-01-23 14:05:20|43121.3|43101.3|43113.1|43093.1|43122.2|43102.2|43110.6|43090.6|9
1737641130000|2025-01-23 14:05:30|43110.6|43090.6|43105.6|43085.6|43110.6|43090.6|43105.6|43085.6|2
1737641140000|2025-01-23 14:05:40|43106.5|43086.5|43108.1|43088.1|43108.1|43088.1|43106.5|43086.5|2
1737641150000|2025-01-23 14:05:50|43106.5|43086.5|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|0
1737641160000|2025-01-23 14:06:00|43109|43089|43113.1|43093.1|43115.6|43095.6|43109|43089|14
1737641170000|2025-01-23 14:06:10|43115.6|43095.6|43115.6|43095.6|43118.1|43098.1|43113.1|43093.1|2
1737641180000|2025-01-23 14:06:20|43118.1|43098.1|43115.6|43095.6|43118.1|43098.1|43113.1|43093.1|1
1737641190000|2025-01-23 14:06:30|43114|43094|43110.6|43090.6|43114|43094|43110.6|43090.6|2
1737641200000|2025-01-23 14:06:40|43108.1|43088.1|43095.6|43075.6|43108.1|43088.1|43095.6|43075.6|12
1737641210000|2025-01-23 14:06:50|43093.1|43073.1|43092.4|43072.4|43095.6|43075.6|43091.5|43071.5|3
1737641220000|2025-01-23 14:07:00|43095.6|43075.6|43098.1|43078.1|43098.1|43078.1|43094|43074|3
1737641230000|2025-01-23 14:07:10|43100.6|43080.6|43113.1|43093.1|43115.6|43095.6|43100.6|43080.6|11
1737641240000|2025-01-23 14:07:20|43114|43094|43108.1|43088.1|43114|43094|43108.1|43088.1|10
1737641250000|2025-01-23 14:07:30|43107.2|43087.2|43099.7|43079.7|43108.1|43088.1|43099.7|43079.7|16
1737641260000|2025-01-23 14:07:40|43098.1|43078.1|43098.1|43078.1|43100.6|43080.6|43095.6|43075.6|7
1737641270000|2025-01-23 14:07:50|43099|43079|43100.6|43080.6|43100.6|43080.6|43099|43079|8
1737641280000|2025-01-23 14:08:00|43098.1|43078.1|43103.1|43083.1|43103.1|43083.1|43098.1|43078.1|2
1737641300000|2025-01-23 14:08:20|43102.2|43082.2|43103.1|43083.1|43103.1|43083.1|43102.2|43082.2|1
1737641310000|2025-01-23 14:08:30|43100.6|43080.6|43108.1|43088.1|43108.1|43088.1|43099.7|43079.7|9
1737641320000|2025-01-23 14:08:40|43109|43089|43112.2|43092.2|43113.1|43093.1|43109|43089|8
1737641330000|2025-01-23 14:08:50|43110.6|43090.6|43118.1|43098.1|43118.1|43098.1|43110.6|43090.6|30
1737641340000|2025-01-23 14:09:00|43120.6|43100.6|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|6
1737641350000|2025-01-23 14:09:10|43115.6|43095.6|43113.1|43093.1|43115.6|43095.6|43113.1|43093.1|3
1737641360000|2025-01-23 14:09:20|||||||||3
1737641370000|2025-01-23 14:09:30|43110.6|43090.6|43113.1|43093.1|43113.1|43093.1|43110.6|43090.6|2
1737641380000|2025-01-23 14:09:40|43114|43094|43113.1|43093.1|43114|43094|43113.1|43093.1|1
1737641390000|2025-01-23 14:09:50|43110.6|43090.6|43110.6|43090.6|43110.6|43090.6|43108.1|43088.1|7
1737641400000|2025-01-23 14:10:00|43108.1|43088.1|43098.1|43078.1|43108.1|43088.1|43098.1|43078.1|13
1737641410000|2025-01-23 14:10:10|||||||||2
1737641420000|2025-01-23 14:10:20|43100.6|43080.6|43098.1|43078.1|43100.6|43080.6|43098.1|43078.1|8
1737641430000|2025-01-23 14:10:30|43100.6|43080.6|43093.1|43073.1|43100.6|43080.6|43093.1|43073.1|3
1737641440000|2025-01-23 14:10:40|43090.6|43070.6|43083.1|43063.1|43090.6|43070.6|43083.1|43063.1|5
1737641450000|2025-01-23 14:10:50|43080.6|43060.6|43083.1|43063.1|43083.1|43063.1|43078.1|43058.1|7
1737641460000|2025-01-23 14:11:00|43085.6|43065.6|43095.6|43075.6|43095.6|43075.6|43085.6|43065.6|6
1737641470000|2025-01-23 14:11:10|43096.5|43076.5|43098.1|43078.1|43098.1|43078.1|43096.5|43076.5|1
1737641480000|2025-01-23 14:11:20|43100.6|43080.6|43103.1|43083.1|43103.1|43083.1|43100.6|43080.6|4
1737641490000|2025-01-23 14:11:30|43104|43084|43105.6|43085.6|43105.6|43085.6|43104|43084|4
1737641500000|2025-01-23 14:11:40|43108.1|43088.1|43113.1|43093.1|43113.1|43093.1|43108.1|43088.1|2
1737641510000|2025-01-23 14:11:50|43114|43094|43118.1|43098.1|43118.1|43098.1|43114|43094|7
1737641520000|2025-01-23 14:12:00|43120.6|43100.6|43123.1|43103.1|43123.1|43103.1|43118.1|43098.1|3
1737641530000|2025-01-23 14:12:10|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|2
1737641540000|2025-01-23 14:12:20|||||||||3
1737641550000|2025-01-23 14:12:30|43130.6|43110.6|43135.6|43115.6|43135.6|43115.6|43128.1|43108.1|12
1737641560000|2025-01-23 14:12:40|43138.1|43118.1|43145.6|43125.6|43145.6|43125.6|43135.6|43115.6|10
1737641570000|2025-01-23 14:12:50|43148.1|43128.1|43140.6|43120.6|43148.1|43128.1|43140.6|43120.6|8
1737641580000|2025-01-23 14:13:00|43141.5|43121.5|43143.1|43123.1|43143.1|43123.1|43141.5|43121.5|3
1737641590000|2025-01-23 14:13:10|43140.6|43120.6|43138.1|43118.1|43143.1|43123.1|43138.1|43118.1|12
1737641600000|2025-01-23 14:13:20|43135.6|43115.6|43133.1|43113.1|43138.1|43118.1|43130.6|43110.6|14
1737641610000|2025-01-23 14:13:30|43134.7|43114.7|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|0
1737641620000|2025-01-23 14:13:40|43134|43114|43138.1|43118.1|43140.6|43120.6|43134|43114|5
1737641630000|2025-01-23 14:13:50|||||||||4
1737641640000|2025-01-23 14:14:00|43139|43119|43135.6|43115.6|43139|43119|43135.6|43115.6|2
1737641650000|2025-01-23 14:14:10|43133.1|43113.1|43133.1|43113.1|43135.6|43115.6|43133.1|43113.1|0
1737641660000|2025-01-23 14:14:20|43130.6|43110.6|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|6
1737641670000|2025-01-23 14:14:30|43129|43109|43128.1|43108.1|43130.6|43110.6|43128.1|43108.1|0
1737641680000|2025-01-23 14:14:40|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|43125.6|43105.6|0
1737641690000|2025-01-23 14:14:50|43124.7|43104.7|43123.1|43103.1|43124.7|43104.7|43123.1|43103.1|3
1737641700000|2025-01-23 14:15:00|43121.3|43101.3|43118.1|43098.1|43121.3|43101.3|43113.1|43093.1|8
1737641710000|2025-01-23 14:15:10|43119|43099|43125.6|43105.6|43125.6|43105.6|43119|43099|6
1737641720000|2025-01-23 14:15:20|43127.4|43107.4|43129.7|43109.7|43132.2|43112.2|43127.4|43107.4|5
1737641730000|2025-01-23 14:15:30|43131.3|43111.3|43130.6|43110.6|43133.1|43113.1|43130.6|43110.6|3
1737641740000|2025-01-23 14:15:40|43132.2|43112.2|43133.1|43113.1|43133.1|43113.1|43132.2|43112.2|0
1737641760000|2025-01-23 14:16:00|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|43135.6|43115.6|9
1737641770000|2025-01-23 14:16:10|43138.1|43118.1|43135.6|43115.6|43138.1|43118.1|43135.6|43115.6|5
1737641780000|2025-01-23 14:16:20|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|1
1737641790000|2025-01-23 14:16:30|||||||||2
1737641800000|2025-01-23 14:16:40|43139|43119|43138.1|43118.1|43140.6|43120.6|43138.1|43118.1|4
1737641820000|2025-01-23 14:17:00|43135.6|43115.6|43140.6|43120.6|43140.6|43120.6|43135.6|43115.6|6
1737641830000|2025-01-23 14:17:10|43139.7|43119.7|43143.1|43123.1|43143.1|43123.1|43138.1|43118.1|1
1737641840000|2025-01-23 14:17:20|43145.6|43125.6|43148.1|43128.1|43148.1|43128.1|43145.6|43125.6|4
1737641850000|2025-01-23 14:17:30|43153.1|43133.1|43150.6|43130.6|43153.1|43133.1|43148.1|43128.1|15
1737641860000|2025-01-23 14:17:40|43153.1|43133.1|43155.6|43135.6|43158.1|43138.1|43153.1|43133.1|21
1737641870000|2025-01-23 14:17:50|43156.5|43136.5|43158.1|43138.1|43158.1|43138.1|43156.5|43136.5|4
1737641880000|2025-01-23 14:18:00|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|43156.5|43136.5|6
1737641890000|2025-01-23 14:18:10|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|43158.1|43138.1|0
1737641900000|2025-01-23 14:18:20|43163.1|43143.1|43168.1|43148.1|43168.1|43148.1|43163.1|43143.1|7
1737641910000|2025-01-23 14:18:30|43170.6|43150.6|43173.1|43153.1|43175.6|43155.6|43170.6|43150.6|8
1737641920000|2025-01-23 14:18:40|43172.2|43152.2|43178.1|43158.1|43178.1|43158.1|43170.6|43150.6|8
1737641930000|2025-01-23 14:18:50|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|13
1737641940000|2025-01-23 14:19:00|43178.1|43158.1|43180.6|43160.6|43183.1|43163.1|43178.1|43158.1|3
1737641950000|2025-01-23 14:19:10|43181.5|43161.5|43178.1|43158.1|43183.1|43163.1|43178.1|43158.1|4
1737641960000|2025-01-23 14:19:20|43177.2|43157.2|43169.7|43149.7|43177.2|43157.2|43169.7|43149.7|15
1737641970000|2025-01-23 14:19:30|43170.6|43150.6|43146.3|43126.3|43170.6|43150.6|43146.3|43126.3|22
1737641980000|2025-01-23 14:19:40|43145.4|43125.4|43141.3|43121.3|43145.4|43125.4|43141.3|43121.3|13
1737641990000|2025-01-23 14:19:50|43140.4|43120.4|43133.8|43113.8|43140.4|43120.4|43133.8|43113.8|8
1737642000000|2025-01-23 14:20:00|43134.7|43114.7|43141.3|43121.3|43141.3|43121.3|43134.7|43114.7|15
1737642010000|2025-01-23 14:20:10|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|43142.2|43122.2|5
1737642020000|2025-01-23 14:20:20|43147.2|43127.2|43148.8|43128.8|43148.8|43128.8|43147.2|43127.2|3
1737642030000|2025-01-23 14:20:30|43151.3|43131.3|43152.9|43132.9|43152.9|43132.9|43150.4|43130.4|4
1737642040000|2025-01-23 14:20:40|43151.3|43131.3|43141.3|43121.3|43151.3|43131.3|43141.3|43121.3|2
1737642050000|2025-01-23 14:20:50|43138.8|43118.8|43141.3|43121.3|43141.3|43121.3|43138.8|43118.8|2
1737642060000|2025-01-23 14:21:00|43138.8|43118.8|43136.3|43116.3|43141.3|43121.3|43136.3|43116.3|0
1737642070000|2025-01-23 14:21:10|43137.2|43117.2|43151.3|43131.3|43151.3|43131.3|43137.2|43117.2|11
1737642080000|2025-01-23 14:21:20|43152.2|43132.2|43156.3|43136.3|43156.3|43136.3|43152.2|43132.2|19
1737642090000|2025-01-23 14:21:30|43157.2|43137.2|43178.8|43158.8|43178.8|43158.8|43156.3|43136.3|8
1737642100000|2025-01-23 14:21:40|43176.3|43156.3|43181.3|43161.3|43181.3|43161.3|43176.3|43156.3|4
1737642110000|2025-01-23 14:21:50|43177.2|43157.2|43181.3|43161.3|43181.3|43161.3|43176.3|43156.3|4
1737642120000|2025-01-23 14:22:00|43178.8|43158.8|43179.7|43159.7|43179.7|43159.7|43176.3|43156.3|5
1737642130000|2025-01-23 14:22:10|43180.6|43160.6|43183.8|43163.8|43183.8|43163.8|43180.6|43160.6|11
1737642140000|2025-01-23 14:22:20|43186.3|43166.3|43178.8|43158.8|43186.3|43166.3|43178.8|43158.8|14
1737642150000|2025-01-23 14:22:30|43179.7|43159.7|43181.3|43161.3|43181.3|43161.3|43178.8|43158.8|4
1737642160000|2025-01-23 14:22:40|43183.8|43163.8|43181.3|43161.3|43187.2|43167.2|43181.3|43161.3|11
1737642170000|2025-01-23 14:22:50|43182.9|43162.9|43182.2|43162.2|43183.8|43163.8|43181.3|43161.3|0
1737642180000|2025-01-23 14:23:00|43183.8|43163.8|43181.3|43161.3|43183.8|43163.8|43181.3|43161.3|0
1737642190000|2025-01-23 14:23:10|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|1
1737642200000|2025-01-23 14:23:20|||||||||3
1737642210000|2025-01-23 14:23:30|43186.3|43166.3|43188.8|43168.8|43188.8|43168.8|43183.8|43163.8|1
1737642220000|2025-01-23 14:23:40|43196.3|43176.3|43199.7|43179.7|43200.6|43180.6|43194.7|43174.7|41
1737642230000|2025-01-23 14:23:50|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43197.2|43177.2|12
1737642240000|2025-01-23 14:24:00|43199.7|43179.7|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|7
1737642250000|2025-01-23 14:24:10|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|5
1737642260000|2025-01-23 14:24:20|43202.2|43182.2|43198.1|43178.1|43203.1|43183.1|43198.1|43178.1|8
1737642270000|2025-01-23 14:24:30|43199.7|43179.7|43200.6|43180.6|43200.6|43180.6|43199.7|43179.7|3
1737642280000|2025-01-23 14:24:40|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|1
1737642290000|2025-01-23 14:24:50|43203.1|43183.1|43205.6|43185.6|43206.5|43186.5|43203.1|43183.1|18
1737642300000|2025-01-23 14:25:00|43208.1|43188.1|43209|43189|43209|43189|43203.1|43183.1|8
1737642310000|2025-01-23 14:25:10|43210.6|43190.6|43205.6|43185.6|43210.6|43190.6|43203.1|43183.1|11
1737642320000|2025-01-23 14:25:20|43204.7|43184.7|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|12
1737642330000|2025-01-23 14:25:30|||||||||2
1737642340000|2025-01-23 14:25:40|43204.7|43184.7|43203.1|43183.1|43204.7|43184.7|43202.2|43182.2|7
1737642350000|2025-01-23 14:25:50|43201.3|43181.3|43200.6|43180.6|43201.3|43181.3|43200.6|43180.6|10
1737642360000|2025-01-23 14:26:00|43201.5|43181.5|43202.2|43182.2|43203.1|43183.1|43199.7|43179.7|5
1737642370000|2025-01-23 14:26:10|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|3
1737642380000|2025-01-23 14:26:20|43205.6|43185.6|43204.7|43184.7|43205.6|43185.6|43204.7|43184.7|3
1737642390000|2025-01-23 14:26:30|43203.1|43183.1|43193.1|43173.1|43203.1|43183.1|43191.5|43171.5|15
1737642400000|2025-01-23 14:26:40|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|43195.6|43175.6|15
1737642410000|2025-01-23 14:26:50|43198.1|43178.1|43200.6|43180.6|43203.1|43183.1|43197.2|43177.2|12
1737642420000|2025-01-23 14:27:00|43203.1|43183.1|43200.6|43180.6|43203.1|43183.1|43200.6|43180.6|8
1737642430000|2025-01-23 14:27:10|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|0
1737642440000|2025-01-23 14:27:20|||||||||1
1737642450000|2025-01-23 14:27:30|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|2
1737642460000|2025-01-23 14:27:40|43200.6|43180.6|43208.1|43188.1|43209.7|43189.7|43200.6|43180.6|7
1737642470000|2025-01-23 14:27:50|43210.6|43190.6|43213.1|43193.1|43213.1|43193.1|43208.1|43188.1|3
1737642480000|2025-01-23 14:28:00|||||||||21
1737642490000|2025-01-23 14:28:10|43214|43194|43216.5|43196.5|43216.5|43196.5|43214|43194|9
1737642500000|2025-01-23 14:28:20|43218.1|43198.1|43219|43199|43219|43199|43218.1|43198.1|5
1737642510000|2025-01-23 14:28:30|43218.1|43198.1|43218.1|43198.1|43221.5|43201.5|43218.1|43198.1|5
1737642520000|2025-01-23 14:28:40|||||||||8
1737642530000|2025-01-23 14:28:50|43215.6|43195.6|43215.6|43195.6|43218.1|43198.1|43215.6|43195.6|9
1737642540000|2025-01-23 14:29:00|43218.1|43198.1|43219|43199|43219|43199|43218.1|43198.1|5
1737642560000|2025-01-23 14:29:20|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|43218.1|43198.1|5
1737642570000|2025-01-23 14:29:30|43219|43199|43229|43209|43229.9|43209.9|43219|43199|34
1737642580000|2025-01-23 14:29:40|43228.1|43208.1|43231.5|43211.5|43231.5|43211.5|43228.1|43208.1|6
1737642590000|2025-01-23 14:29:50|43233.1|43213.1|43229|43209|43233.1|43213.1|43228.1|43208.1|19
1737642600000|2025-01-23 14:30:00|43228.1|43208.1|43221.5|43201.5|43228.1|43208.1|43214|43194|31
1737642610000|2025-01-23 14:30:10|43219|43199|43218.1|43198.1|43219|43199|43218.1|43198.1|9
1737642620000|2025-01-23 14:30:20|43216.3|43196.3|43209.7|43189.7|43216.3|43196.3|43208.1|43188.1|15
1737642630000|2025-01-23 14:30:30|43208.1|43188.1|43203.1|43183.1|43210.6|43190.6|43203.1|43183.1|8
1737642640000|2025-01-23 14:30:40|43200.6|43180.6|43200.6|43180.6|43200.6|43180.6|43193.1|43173.1|12
1737642650000|2025-01-23 14:30:50|43203.1|43183.1|43201.5|43181.5|43203.1|43183.1|43198.1|43178.1|4
1737642660000|2025-01-23 14:31:00|43203.1|43183.1|43206.5|43186.5|43206.5|43186.5|43203.1|43183.1|20
1737642670000|2025-01-23 14:31:10|43208.1|43188.1|43195.6|43175.6|43209|43189|43195.6|43175.6|17
1737642680000|2025-01-23 14:31:20|43193.1|43173.1|43189|43169|43193.1|43173.1|43185.6|43165.6|10
1737642690000|2025-01-23 14:31:30|43190.6|43170.6|43198.1|43178.1|43198.1|43178.1|43190.6|43170.6|3
1737642700000|2025-01-23 14:31:40|43200.6|43180.6|43205.6|43185.6|43207.2|43187.2|43200.6|43180.6|5
1737642710000|2025-01-23 14:31:50|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43203.1|43183.1|1
1737642720000|2025-01-23 14:32:00|43208.1|43188.1|43203.1|43183.1|43208.1|43188.1|43203.1|43183.1|3
1737642730000|2025-01-23 14:32:10|43202.2|43182.2|43200.6|43180.6|43203.1|43183.1|43200.6|43180.6|3
1737642740000|2025-01-23 14:32:20|43199.7|43179.7|43208.1|43188.1|43208.1|43188.1|43199.7|43179.7|24
1737642750000|2025-01-23 14:32:30|||||||||16
1737642760000|2025-01-23 14:32:40|43213.1|43193.1|43215.6|43195.6|43218.1|43198.1|43213.1|43193.1|11
1737642770000|2025-01-23 14:32:50|43216.5|43196.5|43219|43199|43220.6|43200.6|43216.5|43196.5|2
1737642780000|2025-01-23 14:33:00|43218.1|43198.1|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|5
1737642790000|2025-01-23 14:33:10|43223.1|43203.1|43229|43209|43229|43209|43223.1|43203.1|7
1737642800000|2025-01-23 14:33:20|43231.5|43211.5|43238.1|43218.1|43238.1|43218.1|43231.5|43211.5|13
1737642810000|2025-01-23 14:33:30|43236.5|43216.5|43233.1|43213.1|43238.1|43218.1|43233.1|43213.1|9
1737642820000|2025-01-23 14:33:40|43234.9|43214.9|43233.1|43213.1|43235.6|43215.6|43233.1|43213.1|9
1737642830000|2025-01-23 14:33:50|43238.1|43218.1|43249|43229|43249.9|43229.9|43238.1|43218.1|13
1737642840000|2025-01-23 14:34:00|43249.9|43229.9|43248.1|43228.1|43249.9|43229.9|43248.1|43228.1|9
1737642850000|2025-01-23 14:34:10|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|43243.1|43223.1|16
1737642860000|2025-01-23 14:34:20|43240.6|43220.6|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|10
1737642870000|2025-01-23 14:34:30|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|6
1737642880000|2025-01-23 14:34:40|43236.5|43216.5|43233.1|43213.1|43236.5|43216.5|43233.1|43213.1|17
1737642890000|2025-01-23 14:34:50|43228.1|43208.1|43225.6|43205.6|43228.1|43208.1|43225.6|43205.6|5
1737642900000|2025-01-23 14:35:00|43223.1|43203.1|43215.6|43195.6|43223.1|43203.1|43215.6|43195.6|12
1737642910000|2025-01-23 14:35:10|43216.5|43196.5|43218.1|43198.1|43218.1|43198.1|43216.3|43196.3|7
1737642920000|2025-01-23 14:35:20|43216.5|43196.5|43215.6|43195.6|43216.5|43196.5|43213.1|43193.1|7
1737642930000|2025-01-23 14:35:30|43218.1|43198.1|43235.6|43215.6|43235.6|43215.6|43218.1|43198.1|19
1737642940000|2025-01-23 14:35:40|43234.9|43214.9|43233.1|43213.1|43234.9|43214.9|43232.2|43212.2|3
1737642950000|2025-01-23 14:35:50|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43225.6|43205.6|57
1737642960000|2025-01-23 14:36:00|43229.7|43209.7|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|19
1737642970000|2025-01-23 14:36:10|43225.6|43205.6|43223.1|43203.1|43225.6|43205.6|43223.1|43203.1|3
1737642980000|2025-01-23 14:36:20|43222.2|43202.2|43223.1|43203.1|43223.1|43203.1|43220.6|43200.6|5
1737642990000|2025-01-23 14:36:30|43225.6|43205.6|43223.1|43203.1|43225.6|43205.6|43223.1|43203.1|3
1737643000000|2025-01-23 14:36:40|43224.9|43204.9|43215.6|43195.6|43227.2|43207.2|43215.6|43195.6|9
1737643010000|2025-01-23 14:36:50|43218.1|43198.1|43213.1|43193.1|43218.1|43198.1|43213.1|43193.1|9
1737643020000|2025-01-23 14:37:00|43217.2|43197.2|43213.1|43193.1|43218.1|43198.1|43213.1|43193.1|10
1737643030000|2025-01-23 14:37:10|43208.1|43188.1|43205.6|43185.6|43208.1|43188.1|43200.6|43180.6|20
1737643040000|2025-01-23 14:37:20|43204.7|43184.7|43211.5|43191.5|43211.5|43191.5|43204.7|43184.7|5
1737643050000|2025-01-23 14:37:30|43210.6|43190.6|43211.5|43191.5|43211.5|43191.5|43209|43189|3
1737643060000|2025-01-23 14:37:40|43209.7|43189.7|43209|43189|43211.5|43191.5|43208.1|43188.1|8
1737643070000|2025-01-23 14:37:50|43208.1|43188.1|43207.2|43187.2|43208.1|43188.1|43207.2|43187.2|1
1737643080000|2025-01-23 14:38:00|43208.1|43188.1|43193.1|43173.1|43208.1|43188.1|43192.2|43172.2|4
1737643090000|2025-01-23 14:38:10|43194|43174|43195.6|43175.6|43195.6|43175.6|43192.2|43172.2|11
1737643100000|2025-01-23 14:38:20|43194|43174|43193.1|43173.1|43194|43174|43193.1|43173.1|2
1737643110000|2025-01-23 14:38:30|43194|43174|43194|43174|43196.5|43176.5|43193.1|43173.1|3
1737643120000|2025-01-23 14:38:40|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43194|43174|0
1737643130000|2025-01-23 14:38:50|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|43198.1|43178.1|2
1737643140000|2025-01-23 14:39:00|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|3
1737643150000|2025-01-23 14:39:10|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|6
1737643160000|2025-01-23 14:39:20|43201.5|43181.5|43203.1|43183.1|43203.1|43183.1|43201.5|43181.5|5
1737643170000|2025-01-23 14:39:30|43201.5|43181.5|43220.6|43200.6|43220.6|43200.6|43201.5|43181.5|15
1737643180000|2025-01-23 14:39:40|43221.5|43201.5|43220.6|43200.6|43221.5|43201.5|43218.1|43198.1|11
1737643190000|2025-01-23 14:39:50|43223.1|43203.1|43228.1|43208.1|43228.1|43208.1|43223.1|43203.1|5
1737643200000|2025-01-23 14:40:00|43224|43204|43225.6|43205.6|43225.6|43205.6|43224|43204|7
1737643210000|2025-01-23 14:40:10|43228.1|43208.1|43228.1|43208.1|43228.1|43208.1|43225.6|43205.6|7
1737643220000|2025-01-23 14:40:20|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|2
1737643230000|2025-01-23 14:40:30|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|1
1737643240000|2025-01-23 14:40:40|43229.8|43209.8|43228.2|43208.2|43229.8|43209.8|43228.2|43208.2|8
1737643250000|2025-01-23 14:40:50|43223.2|43203.2|43215.7|43195.7|43223.2|43203.2|43215.7|43195.7|10
1737643260000|2025-01-23 14:41:00|43218.2|43198.2|43218.2|43198.2|43219.1|43199.1|43218.2|43198.2|5
1737643270000|2025-01-23 14:41:10|43216.6|43196.6|43220.7|43200.7|43220.7|43200.7|43214.1|43194.1|7
1737643280000|2025-01-23 14:41:20|43223.2|43203.2|43220.7|43200.7|43223.2|43203.2|43220.7|43200.7|6
1737643290000|2025-01-23 14:41:30|43218.2|43198.2|43208.9|43188.9|43218.2|43198.2|43208.9|43188.9|24
1737643300000|2025-01-23 14:41:40|43209.8|43189.8|43205.7|43185.7|43209.8|43189.8|43203.2|43183.2|12
1737643310000|2025-01-23 14:41:50|43204.8|43184.8|43209.1|43189.1|43209.1|43189.1|43203.2|43183.2|5
1737643320000|2025-01-23 14:42:00|43210.7|43190.7|43213.2|43193.2|43213.2|43193.2|43210.7|43190.7|3
1737643330000|2025-01-23 14:42:10|||||||||5
1737643340000|2025-01-23 14:42:20|43210.7|43190.7|43213.2|43193.2|43213.2|43193.2|43210.7|43190.7|3
1737643350000|2025-01-23 14:42:30|||||||||5
1737643370000|2025-01-23 14:42:50|43210.7|43190.7|43205.7|43185.7|43210.7|43190.7|43204.1|43184.1|45
1737643380000|2025-01-23 14:43:00|43204.8|43184.8|43203.2|43183.2|43205.7|43185.7|43203.2|43183.2|5
1737643390000|2025-01-23 14:43:10|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|3
1737643400000|2025-01-23 14:43:20|43197.5|43177.5|43193.2|43173.2|43197.5|43177.5|43193.2|43173.2|15
1737643410000|2025-01-23 14:43:30|43194.1|43174.1|43200.7|43180.7|43200.7|43180.7|43193.2|43173.2|4
1737643420000|2025-01-23 14:43:40|43199.8|43179.8|43189.8|43169.8|43199.8|43179.8|43189.8|43169.8|30
1737643430000|2025-01-23 14:43:50|43183.9|43163.9|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|5
1737643440000|2025-01-23 14:44:00|||||||||6
1737643450000|2025-01-23 14:44:10|43182.3|43162.3|43181.4|43161.4|43183.9|43163.9|43181.4|43161.4|0
1737643460000|2025-01-23 14:44:20|43183.9|43163.9|43183.2|43163.2|43183.9|43163.9|43182.3|43162.3|1
1737643470000|2025-01-23 14:44:30|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|43185.7|43165.7|1
1737643480000|2025-01-23 14:44:40|43188.2|43168.2|43190.7|43170.7|43190.7|43170.7|43188.2|43168.2|6
1737643490000|2025-01-23 14:44:50|43189.8|43169.8|43190.7|43170.7|43190.7|43170.7|43188.2|43168.2|12
1737643500000|2025-01-23 14:45:00|43192.3|43172.3|43193.2|43173.2|43195.7|43175.7|43192.3|43172.3|11
1737643510000|2025-01-23 14:45:10|43194.1|43174.1|43172.1|43152.1|43196.4|43176.4|43172.1|43152.1|126
1737643520000|2025-01-23 14:45:20|43173|43153|43173|43153|43173|43153|43169.6|43149.6|15
1737643530000|2025-01-23 14:45:30|43172.1|43152.1|43167.3|43147.3|43172.1|43152.1|43167.3|43147.3|7
1737643540000|2025-01-23 14:45:40|43171.4|43151.4|43173.9|43153.9|43176.4|43156.4|43171.4|43151.4|12
1737643550000|2025-01-23 14:45:50|43171.4|43151.4|43173.9|43153.9|43173.9|43153.9|43168.9|43148.9|4
1737643560000|2025-01-23 14:46:00|43173|43153|43168|43148|43173.9|43153.9|43168|43148|26
1737643570000|2025-01-23 14:46:10|43163.9|43143.9|43146.4|43126.4|43163.9|43143.9|43146.4|43126.4|20
1737643580000|2025-01-23 14:46:20|43147.3|43127.3|43136.4|43116.4|43148.9|43128.9|43136.4|43116.4|20
1737643590000|2025-01-23 14:46:30|43137.3|43117.3|43141.4|43121.4|43141.4|43121.4|43137.3|43117.3|3
1737643600000|2025-01-23 14:46:40|43143.9|43123.9|43148.9|43128.9|43148.9|43128.9|43143.9|43123.9|13
1737643610000|2025-01-23 14:46:50|43149.8|43129.8|43146.4|43126.4|43151.4|43131.4|43145.5|43125.5|24
1737643620000|2025-01-23 14:47:00|43148|43128|43153.9|43133.9|43153.9|43133.9|43146.4|43126.4|27
1737643630000|2025-01-23 14:47:10|43158.9|43138.9|43158.9|43138.9|43163.9|43143.9|43158|43138|38
1737643640000|2025-01-23 14:47:20|43161.4|43141.4|43163.9|43143.9|43163.9|43143.9|43157.3|43137.3|14
1737643650000|2025-01-23 14:47:30|43161.4|43141.4|43166.4|43146.4|43168.9|43148.9|43161.4|43141.4|15
1737643660000|2025-01-23 14:47:40|43168.9|43148.9|43176.4|43156.4|43181.4|43161.4|43168.9|43148.9|10
1737643670000|2025-01-23 14:47:50|43178.9|43158.9|43183.9|43163.9|43183.9|43163.9|43178.9|43158.9|3
1737643680000|2025-01-23 14:48:00|43184.8|43164.8|43186.4|43166.4|43186.4|43166.4|43183.9|43163.9|0
1737643690000|2025-01-23 14:48:10|43183.9|43163.9|43181.4|43161.4|43187.3|43167.3|43178|43158|11
1737643700000|2025-01-23 14:48:20|43180.5|43160.5|43180.5|43160.5|43183.9|43163.9|43180.5|43160.5|11
1737643710000|2025-01-23 14:48:30|43181.4|43161.4|43187.3|43167.3|43187.3|43167.3|43181.4|43161.4|1
1737643720000|2025-01-23 14:48:40|43188.9|43168.9|43191.4|43171.4|43191.4|43171.4|43188.9|43168.9|0
1737643730000|2025-01-23 14:48:50|43193.9|43173.9|43196.4|43176.4|43196.4|43176.4|43191.4|43171.4|3
1737643740000|2025-01-23 14:49:00|43198.9|43178.9|43201.4|43181.4|43201.4|43181.4|43196.4|43176.4|6
1737643750000|2025-01-23 14:49:10|43198.9|43178.9|43201.4|43181.4|43201.4|43181.4|43196.4|43176.4|4
1737643760000|2025-01-23 14:49:20|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|4
1737643770000|2025-01-23 14:49:30|43193.9|43173.9|43193.9|43173.9|43196.4|43176.4|43193.9|43173.9|2
1737643780000|2025-01-23 14:49:40|||||||||5
1737643790000|2025-01-23 14:49:50|43194.8|43174.8|43196.4|43176.4|43196.4|43176.4|43194.8|43174.8|1
1737643800000|2025-01-23 14:50:00|43195.5|43175.5|43191.4|43171.4|43195.5|43175.5|43191.4|43171.4|2
1737643810000|2025-01-23 14:50:10|43188.9|43168.9|43191.4|43171.4|43191.4|43171.4|43188.9|43168.9|3
1737643820000|2025-01-23 14:50:20|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|4
1737643830000|2025-01-23 14:50:30|43189.8|43169.8|43193.9|43173.9|43193.9|43173.9|43188.9|43168.9|20
1737643840000|2025-01-23 14:50:40|43194.8|43174.8|43198.9|43178.9|43198.9|43178.9|43194.8|43174.8|5
1737643850000|2025-01-23 14:50:50|43199.8|43179.8|43201.4|43181.4|43201.4|43181.4|43199.8|43179.8|6
1737643860000|2025-01-23 14:51:00|43210.7|43190.7|43229.8|43209.8|43229.8|43209.8|43210.7|43190.7|24
1737643870000|2025-01-23 14:51:10|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|2
1737643880000|2025-01-23 14:51:20|43234.8|43214.8|43234.8|43214.8|43234.8|43214.8|43231.4|43211.4|13
1737643890000|2025-01-23 14:51:30|43233.9|43213.9|43216.4|43196.4|43236.4|43216.4|43216.4|43196.4|13
1737643900000|2025-01-23 14:51:40|43217.3|43197.3|43216.4|43196.4|43221.4|43201.4|43216.4|43196.4|7
1737643910000|2025-01-23 14:51:50|43215.5|43195.5|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|2
1737643920000|2025-01-23 14:52:00|43213|43193|43211.4|43191.4|43213|43193|43208.9|43188.9|6
1737643930000|2025-01-23 14:52:10|43213.9|43193.9|43211.4|43191.4|43214.8|43194.8|43211.4|43191.4|3
1737643940000|2025-01-23 14:52:20|||||||||4
1737643950000|2025-01-23 14:52:30|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|2
1737643960000|2025-01-23 14:52:40|43206.4|43186.4|43211.4|43191.4|43211.4|43191.4|43206.4|43186.4|2
1737643970000|2025-01-23 14:52:50|||||||||2
1737643980000|2025-01-23 14:53:00|43213.9|43193.9|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|11
1737643990000|2025-01-23 14:53:10|43209.6|43189.6|43208.9|43188.9|43209.6|43189.6|43204.6|43184.6|12
1737644000000|2025-01-23 14:53:20|43211.4|43191.4|43206.4|43186.4|43211.4|43191.4|43206.4|43186.4|4
1737644010000|2025-01-23 14:53:30|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|4
1737644020000|2025-01-23 14:53:40|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|5
1737644030000|2025-01-23 14:53:50|||||||||1
1737644040000|2025-01-23 14:54:00|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|1
1737644050000|2025-01-23 14:54:10|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|0
1737644060000|2025-01-23 14:54:20|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|43203.9|43183.9|4
1737644070000|2025-01-23 14:54:30|43201.4|43181.4|43206.4|43186.4|43206.4|43186.4|43201.4|43181.4|7
1737644080000|2025-01-23 14:54:40|43208|43188|43206.4|43186.4|43208|43188|43206.4|43186.4|4
1737644090000|2025-01-23 14:54:50|43209.6|43189.6|43211.4|43191.4|43211.4|43191.4|43209.6|43189.6|10
1737644100000|2025-01-23 14:55:00|43213|43193|43221.4|43201.4|43221.4|43201.4|43213|43193|18
1737644110000|2025-01-23 14:55:10|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|3
1737644120000|2025-01-23 14:55:20|43223|43203|43223.9|43203.9|43223.9|43203.9|43221.4|43201.4|1
1737644140000|2025-01-23 14:55:40|43223|43203|43221.4|43201.4|43223.9|43203.9|43221.4|43201.4|6
1737644150000|2025-01-23 14:55:50|43220.5|43200.5|43221.4|43201.4|43221.4|43201.4|43218.9|43198.9|4
1737644160000|2025-01-23 14:56:00|43220.5|43200.5|43216.4|43196.4|43221.4|43201.4|43216.4|43196.4|7
1737644170000|2025-01-23 14:56:10|43218|43198|43221.4|43201.4|43221.4|43201.4|43218|43198|4
1737644180000|2025-01-23 14:56:20|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|2
1737644190000|2025-01-23 14:56:30|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|12
1737644200000|2025-01-23 14:56:40|43222.3|43202.3|43223.9|43203.9|43223.9|43203.9|43222.3|43202.3|2
1737644220000|2025-01-23 14:57:00|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|4
1737644230000|2025-01-23 14:57:10|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|5
1737644240000|2025-01-23 14:57:20|43214.6|43194.6|43211.4|43191.4|43214.6|43194.6|43211.4|43191.4|20
1737644250000|2025-01-23 14:57:30|43209.6|43189.6|43202.3|43182.3|43209.6|43189.6|43202.3|43182.3|16
1737644260000|2025-01-23 14:57:40|43203.2|43183.2|43201.4|43181.4|43206.4|43186.4|43201.4|43181.4|4
1737644270000|2025-01-23 14:57:50|43199.6|43179.6|43196.4|43176.4|43199.6|43179.6|43196.4|43176.4|3
1737644280000|2025-01-23 14:58:00|43191.4|43171.4|43186.4|43166.4|43191.4|43171.4|43186.4|43166.4|17
1737644290000|2025-01-23 14:58:10|43181.4|43161.4|43176.4|43156.4|43181.4|43161.4|43176.4|43156.4|10
1737644300000|2025-01-23 14:58:20|43178.9|43158.9|43176.4|43156.4|43178.9|43158.9|43176.4|43156.4|26
1737644310000|2025-01-23 14:58:30|43177.3|43157.3|43173.9|43153.9|43178.9|43158.9|43173.9|43153.9|2
1737644320000|2025-01-23 14:58:40|43174.8|43154.8|43176.4|43156.4|43176.4|43156.4|43174.8|43154.8|7
1737644330000|2025-01-23 14:58:50|43173.9|43153.9|43176.4|43156.4|43176.4|43156.4|43173.9|43153.9|7
1737644340000|2025-01-23 14:59:00|43178.9|43158.9|43183.9|43163.9|43185.7|43165.7|43178.9|43158.9|4
1737644350000|2025-01-23 14:59:10|43184.8|43164.8|43183|43163|43188.9|43168.9|43183|43163|8
1737644370000|2025-01-23 14:59:30|||||||||2
1737644380000|2025-01-23 14:59:40|||||||||1
1737644390000|2025-01-23 14:59:50|43184.6|43164.6|43186.4|43166.4|43186.4|43166.4|43181.4|43161.4|10
1737644400000|2025-01-23 15:00:00|43187.3|43167.3|43196.4|43176.4|43196.4|43176.4|43187.3|43167.3|2
1737644410000|2025-01-23 15:00:10|43198.9|43178.9|43196.4|43176.4|43198.9|43178.9|43196.4|43176.4|4
1737644420000|2025-01-23 15:00:20|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|43195.5|43175.5|6
1737644430000|2025-01-23 15:00:30|43196.4|43176.4|43196.4|43176.4|43196.4|43176.4|43191.4|43171.4|14
1737644440000|2025-01-23 15:00:40|43197.3|43177.3|43198.9|43178.9|43198.9|43178.9|43197.3|43177.3|1
1737644450000|2025-01-23 15:00:50|43199.8|43179.8|43203.9|43183.9|43203.9|43183.9|43199.8|43179.8|5
1737644460000|2025-01-23 15:01:00|43204.8|43184.8|43208.9|43188.9|43208.9|43188.9|43203.9|43183.9|9
1737644470000|2025-01-23 15:01:10|43208|43188|43211.4|43191.4|43211.4|43191.4|43206.4|43186.4|8
1737644480000|2025-01-23 15:01:20|43212.3|43192.3|43213.9|43193.9|43213.9|43193.9|43212.3|43192.3|2
1737644490000|2025-01-23 15:01:30|43215.5|43195.5|43219.8|43199.8|43219.8|43199.8|43215.5|43195.5|2
1737644500000|2025-01-23 15:01:40|43218.2|43198.2|43218.9|43198.9|43221.4|43201.4|43218.2|43198.2|12
1737644520000|2025-01-23 15:02:00|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|7
1737644530000|2025-01-23 15:02:10|43215.5|43195.5|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|1
1737644540000|2025-01-23 15:02:20|43216.4|43196.4|43217.3|43197.3|43217.3|43197.3|43216.4|43196.4|21
1737644550000|2025-01-23 15:02:30|43218.9|43198.9|43218.9|43198.9|43221.4|43201.4|43216.4|43196.4|4
1737644560000|2025-01-23 15:02:40|43216.4|43196.4|43218.9|43198.9|43218.9|43198.9|43216.4|43196.4|1
1737644570000|2025-01-23 15:02:50|43218|43198|43218.9|43198.9|43218.9|43198.9|43216.4|43196.4|0
1737644580000|2025-01-23 15:03:00|43216.4|43196.4|43218.9|43198.9|43221.4|43201.4|43216.4|43196.4|7
1737644590000|2025-01-23 15:03:10|43216.4|43196.4|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|5
1737644600000|2025-01-23 15:03:20|43214.8|43194.8|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|4
1737644610000|2025-01-23 15:03:30|43210.5|43190.5|43193.9|43173.9|43210.5|43190.5|43193.9|43173.9|11
1737644620000|2025-01-23 15:03:40|43191.4|43171.4|43193.9|43173.9|43193.9|43173.9|43191.4|43171.4|6
1737644630000|2025-01-23 15:03:50|43196.4|43176.4|43198.9|43178.9|43198.9|43178.9|43196.4|43176.4|1
1737644640000|2025-01-23 15:04:00|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|5
1737644650000|2025-01-23 15:04:10|43203.9|43183.9|43206.4|43186.4|43208.9|43188.9|43203.9|43183.9|5
1737644660000|2025-01-23 15:04:20|43207.3|43187.3|43208|43188|43209.8|43189.8|43207.3|43187.3|29
1737644670000|2025-01-23 15:04:30|43208.9|43188.9|43211.4|43191.4|43211.4|43191.4|43208.9|43188.9|1
1737644680000|2025-01-23 15:04:40|43208.9|43188.9|43208|43188|43211.4|43191.4|43208|43188|2
1737644690000|2025-01-23 15:04:50|43211.4|43191.4|43211.4|43191.4|43211.4|43191.4|43211.4|43191.4|1
1737644700000|2025-01-23 15:05:00|43210.5|43190.5|43210.5|43190.5|43213|43193|43208.9|43188.9|11
1737644710000|2025-01-23 15:05:10|43213|43193|43209.6|43189.6|43213|43193|43209.6|43189.6|6
1737644720000|2025-01-23 15:05:20|43207.1|43187.1|43199.6|43179.6|43207.1|43187.1|43199.6|43179.6|9
1737644730000|2025-01-23 15:05:30|43197.8|43177.8|43192.1|43172.1|43197.8|43177.8|43189.6|43169.6|6
1737644760000|2025-01-23 15:06:00|43191.2|43171.2|43197.1|43177.1|43197.1|43177.1|43191.2|43171.2|10
1737644770000|2025-01-23 15:06:10|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|7
1737644780000|2025-01-23 15:06:20|43195.5|43175.5|43197.1|43177.1|43197.1|43177.1|43195.5|43175.5|3
1737644790000|2025-01-23 15:06:30|43198|43178|43199.6|43179.6|43199.6|43179.6|43198|43178|2
1737644800000|2025-01-23 15:06:40|43202.1|43182.1|43207.1|43187.1|43209.6|43189.6|43202.1|43182.1|8
1737644810000|2025-01-23 15:06:50|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|2
1737644820000|2025-01-23 15:07:00|||||||||2
1737644830000|2025-01-23 15:07:10|43210.5|43190.5|43209.6|43189.6|43212.1|43192.1|43209.6|43189.6|2
1737644840000|2025-01-23 15:07:20|43211.4|43191.4|43214.6|43194.6|43214.6|43194.6|43211.4|43191.4|4
1737644850000|2025-01-23 15:07:30|43213|43193|43213|43193|43213|43193|43213|43193|35
1737644860000|2025-01-23 15:07:40|43211.2|43191.2|43202.1|43182.1|43211.2|43191.2|43202.1|43182.1|12
1737644870000|2025-01-23 15:07:50|43199.6|43179.6|43194.6|43174.6|43199.6|43179.6|43194.6|43174.6|5
1737644880000|2025-01-23 15:08:00|43192.1|43172.1|43187.1|43167.1|43192.1|43172.1|43187.1|43167.1|6
1737644890000|2025-01-23 15:08:10|43182.1|43162.1|43180.5|43160.5|43182.1|43162.1|43177.1|43157.1|12
1737644900000|2025-01-23 15:08:20|43182.1|43162.1|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|2
1737644910000|2025-01-23 15:08:30|43185.5|43165.5|43187.1|43167.1|43187.1|43167.1|43185.5|43165.5|0
1737644920000|2025-01-23 15:08:40|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|1
1737644930000|2025-01-23 15:08:50|43185.5|43165.5|43189.6|43169.6|43189.6|43169.6|43185.5|43165.5|1
1737644940000|2025-01-23 15:09:00|43188.7|43168.7|43187.1|43167.1|43188.7|43168.7|43187.1|43167.1|5
1737644950000|2025-01-23 15:09:10|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|2
1737644960000|2025-01-23 15:09:20|43188|43168|43190.5|43170.5|43190.5|43170.5|43188|43168|2
1737644970000|2025-01-23 15:09:30|43189.6|43169.6|43189.6|43169.6|43192.1|43172.1|43189.6|43169.6|4
1737644980000|2025-01-23 15:09:40|43190.5|43170.5|43192.1|43172.1|43192.1|43172.1|43190.5|43170.5|0
1737644990000|2025-01-23 15:09:50|43189.6|43169.6|43184.6|43164.6|43189.6|43169.6|43184.6|43164.6|2
1737645000000|2025-01-23 15:10:00|43182.1|43162.1|43177.1|43157.1|43184.6|43164.6|43176.2|43156.2|15
1737645010000|2025-01-23 15:10:10|43172.1|43152.1|43172.1|43152.1|43174.6|43154.6|43172.1|43152.1|0
1737645020000|2025-01-23 15:10:20|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|1
1737645040000|2025-01-23 15:10:40|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|4
1737645050000|2025-01-23 15:10:50|43171.2|43151.2|43169.6|43149.6|43172.1|43152.1|43169.6|43149.6|9
1737645060000|2025-01-23 15:11:00|43171.2|43151.2|43172.1|43152.1|43172.1|43152.1|43169.6|43149.6|8
1737645070000|2025-01-23 15:11:10|||||||||3
1737645080000|2025-01-23 15:11:20|43173|43153|43174.6|43154.6|43174.6|43154.6|43173|43153|0
1737645090000|2025-01-23 15:11:30|43172.1|43152.1|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|3
1737645100000|2025-01-23 15:11:40|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|43176.4|43156.4|7
1737645110000|2025-01-23 15:11:50|43178.2|43158.2|43188|43168|43188|43168|43178.2|43158.2|3
1737645120000|2025-01-23 15:12:00|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|6
1737645130000|2025-01-23 15:12:10|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|43190.5|43170.5|2
1737645140000|2025-01-23 15:12:20|43189.6|43169.6|43194.6|43174.6|43194.6|43174.6|43189.6|43169.6|6
1737645150000|2025-01-23 15:12:30|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|4
1737645160000|2025-01-23 15:12:40|43191.2|43171.2|43187.1|43167.1|43191.2|43171.2|43187.1|43167.1|6
1737645170000|2025-01-23 15:12:50|43186.2|43166.2|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|0
1737645180000|2025-01-23 15:13:00|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|0
1737645190000|2025-01-23 15:13:10|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184.6|43164.6|0
1737645210000|2025-01-23 15:13:30|43188|43168|43190.5|43170.5|43190.5|43170.5|43188|43168|3
1737645220000|2025-01-23 15:13:40|43193|43173|43199.6|43179.6|43199.6|43179.6|43193|43173|1
1737645230000|2025-01-23 15:13:50|43198|43178|43197.1|43177.1|43199.6|43179.6|43197.1|43177.1|5
1737645250000|2025-01-23 15:14:10|||||||||2
1737645260000|2025-01-23 15:14:20|43196.2|43176.2|43197.1|43177.1|43197.1|43177.1|43192.1|43172.1|5
1737645270000|2025-01-23 15:14:30|43199.6|43179.6|43194.6|43174.6|43199.6|43179.6|43194.6|43174.6|2
1737645280000|2025-01-23 15:14:40|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|3
1737645290000|2025-01-23 15:14:50|43196.2|43176.2|43194.6|43174.6|43197.1|43177.1|43194.6|43174.6|2
1737645300000|2025-01-23 15:15:00|43195.5|43175.5|43194.6|43174.6|43197.1|43177.1|43194.6|43174.6|0
1737645310000|2025-01-23 15:15:10|43195.5|43175.5|43199.6|43179.6|43199.6|43179.6|43195.5|43175.5|3
1737645320000|2025-01-23 15:15:20|43202.1|43182.1|43204.6|43184.6|43204.6|43184.6|43202.1|43182.1|5
1737645330000|2025-01-23 15:15:30|43199.6|43179.6|43202.1|43182.1|43202.9|43182.9|43199.6|43179.6|4
1737645340000|2025-01-23 15:15:40|43203|43183|43207.1|43187.1|43207.1|43187.1|43203|43183|4
1737645350000|2025-01-23 15:15:50|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|1
1737645360000|2025-01-23 15:16:00|43208|43188|43217.2|43197.2|43217.2|43197.2|43208|43188|4
1737645370000|2025-01-23 15:16:10|43219.7|43199.7|43219.7|43199.7|43219.7|43199.7|43217.2|43197.2|1
1737645380000|2025-01-23 15:16:20|43220.6|43200.6|43222.2|43202.2|43222.2|43202.2|43220.6|43200.6|1
1737645390000|2025-01-23 15:16:30|43223.1|43203.1|43226.3|43206.3|43226.3|43206.3|43222.2|43202.2|4
1737645400000|2025-01-23 15:16:40|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|43223.8|43203.8|6
1737645420000|2025-01-23 15:17:00|43220.6|43200.6|43219.7|43199.7|43220.6|43200.6|43214.7|43194.7|6
1737645430000|2025-01-23 15:17:10|||||||||8
1737645440000|2025-01-23 15:17:20|43220.6|43200.6|43222.2|43202.2|43224.7|43204.7|43220.6|43200.6|1
1737645450000|2025-01-23 15:17:30|43223.8|43203.8|43224.7|43204.7|43224.7|43204.7|43223.8|43203.8|2
1737645460000|2025-01-23 15:17:40|43227.2|43207.2|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|8
1737645470000|2025-01-23 15:17:50|43226.3|43206.3|43223.8|43203.8|43227.2|43207.2|43223.8|43203.8|4
1737645480000|2025-01-23 15:18:00|43224.7|43204.7|43219.7|43199.7|43224.7|43204.7|43219.7|43199.7|9
1737645490000|2025-01-23 15:18:10|43217.2|43197.2|43209.7|43189.7|43217.2|43197.2|43207.2|43187.2|6
1737645500000|2025-01-23 15:18:20|43207.2|43187.2|43209.7|43189.7|43209.7|43189.7|43207.2|43187.2|1
1737645510000|2025-01-23 15:18:30|43207.9|43187.9|43207.2|43187.2|43207.9|43187.9|43204.7|43184.7|2
1737645520000|2025-01-23 15:18:40|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|43209.7|43189.7|0
1737645540000|2025-01-23 15:19:00|43210.6|43190.6|43214.7|43194.7|43214.7|43194.7|43210.6|43190.6|4
1737645550000|2025-01-23 15:19:10|43215.6|43195.6|43214.7|43194.7|43217.2|43197.2|43214.7|43194.7|3
1737645570000|2025-01-23 15:19:30|||||||||1
1737645600000|2025-01-23 15:20:00|43209.7|43189.7|43209.7|43189.7|43212.2|43192.2|43209.7|43189.7|2
1737645630000|2025-01-23 15:20:30|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|43214.7|43194.7|2
1737645640000|2025-01-23 15:20:40|43213.8|43193.8|43209.7|43189.7|43213.8|43193.8|43209.7|43189.7|1
1737645650000|2025-01-23 15:20:50|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|33
1737645660000|2025-01-23 15:21:00|||||||||16
1737645670000|2025-01-23 15:21:10|43206.5|43186.5|43199.7|43179.7|43206.5|43186.5|43199.7|43179.7|3
1737645690000|2025-01-23 15:21:30|||||||||5
1737645700000|2025-01-23 15:21:40|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|8
1737645710000|2025-01-23 15:21:50|||||||||2
1737645720000|2025-01-23 15:22:00|43195.6|43175.6|43199.7|43179.7|43199.7|43179.7|43195.6|43175.6|2
1737645730000|2025-01-23 15:22:10|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|2
1737645740000|2025-01-23 15:22:20|43197.2|43177.2|43194.7|43174.7|43197.2|43177.2|43194.7|43174.7|6
1737645750000|2025-01-23 15:22:30|43192.2|43172.2|43182.2|43162.2|43192.2|43172.2|43182.2|43162.2|7
1737645760000|2025-01-23 15:22:40|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43183.8|43163.8|3
1737645770000|2025-01-23 15:22:50|43187.2|43167.2|43187.2|43167.2|43192.2|43172.2|43187.2|43167.2|5
1737645780000|2025-01-23 15:23:00|43188.1|43168.1|43189.7|43169.7|43189.7|43169.7|43188.1|43168.1|3
1737645790000|2025-01-23 15:23:10|43187.2|43167.2|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|3
1737645800000|2025-01-23 15:23:20|43187.2|43167.2|43189.7|43169.7|43189.7|43169.7|43187.2|43167.2|15
1737645810000|2025-01-23 15:23:30|43190.6|43170.6|43194.7|43174.7|43194.7|43174.7|43190.6|43170.6|3
1737645840000|2025-01-23 15:24:00|43195.6|43175.6|43194.7|43174.7|43199.7|43179.7|43194.7|43174.7|13
1737645850000|2025-01-23 15:24:10|43196.3|43176.3|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|5
1737645860000|2025-01-23 15:24:20|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|2
1737645870000|2025-01-23 15:24:30|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|43194.7|43174.7|1
1737645880000|2025-01-23 15:24:40|43193.1|43173.1|43189.7|43169.7|43194.7|43174.7|43189.7|43169.7|12
1737645900000|2025-01-23 15:25:00|43184.7|43164.7|43179.7|43159.7|43184.7|43164.7|43177.2|43157.2|12
1737645910000|2025-01-23 15:25:10|43178.8|43158.8|43183.8|43163.8|43183.8|43163.8|43178.8|43158.8|4
1737645920000|2025-01-23 15:25:20|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1737645930000|2025-01-23 15:25:30|43187.2|43167.2|43190.6|43170.6|43190.6|43170.6|43187.2|43167.2|7
1737645940000|2025-01-23 15:25:40|43192.2|43172.2|43192.2|43172.2|43194.7|43174.7|43192.2|43172.2|4
1737645950000|2025-01-23 15:25:50|43193.1|43173.1|43193.8|43173.8|43194.7|43174.7|43193.1|43173.1|1
1737645960000|2025-01-23 15:26:00|43192.2|43172.2|43189.7|43169.7|43194.7|43174.7|43189.7|43169.7|8
1737645970000|2025-01-23 15:26:10|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43189.7|43169.7|0
1737645980000|2025-01-23 15:26:20|43193.1|43173.1|43197.2|43177.2|43197.2|43177.2|43193.1|43173.1|3
1737645990000|2025-01-23 15:26:30|||||||||6
1737646000000|2025-01-23 15:26:40|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|15
1737646010000|2025-01-23 15:26:50|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|43202.2|43182.2|0
1737646020000|2025-01-23 15:27:00|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|43203.1|43183.1|3
1737646030000|2025-01-23 15:27:10|43200.6|43180.6|43203.1|43183.1|43203.1|43183.1|43200.6|43180.6|2
1737646040000|2025-01-23 15:27:20|43198.1|43178.1|43200.6|43180.6|43200.6|43180.6|43198.1|43178.1|1
1737646050000|2025-01-23 15:27:30|43199.7|43179.7|43197.2|43177.2|43199.7|43179.7|43197.2|43177.2|0
1737646060000|2025-01-23 15:27:40|43199.7|43179.7|43202.2|43182.2|43202.2|43182.2|43199.7|43179.7|12
1737646070000|2025-01-23 15:27:50|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|6
1737646080000|2025-01-23 15:28:00|43201.5|43181.5|43205.6|43185.6|43205.6|43185.6|43201.5|43181.5|8
1737646090000|2025-01-23 15:28:10|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|10
1737646100000|2025-01-23 15:28:20|||||||||1
1737646110000|2025-01-23 15:28:30|43205.6|43185.6|43205.6|43185.6|43205.6|43185.6|43204.7|43184.7|7
1737646120000|2025-01-23 15:28:40|||||||||1
1737646130000|2025-01-23 15:28:50|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|43204.7|43184.7|1
1737646140000|2025-01-23 15:29:00|||||||||6
1737646150000|2025-01-23 15:29:10|43202.2|43182.2|43202.2|43182.2|43204.7|43184.7|43202.2|43182.2|0
1737646160000|2025-01-23 15:29:20|43199.7|43179.7|43198.8|43178.8|43199.7|43179.7|43198.8|43178.8|7
1737646180000|2025-01-23 15:29:40|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|2
1737646200000|2025-01-23 15:30:00|43192.2|43172.2|43194.7|43174.7|43194.7|43174.7|43192.2|43172.2|14
1737646210000|2025-01-23 15:30:10|43195.6|43175.6|43196.3|43176.3|43196.3|43176.3|43194.7|43174.7|1
1737646220000|2025-01-23 15:30:20|43194.7|43174.7|43193.8|43173.8|43194.7|43174.7|43193.8|43173.8|2
1737646230000|2025-01-23 15:30:30|43190.6|43170.6|43189.7|43169.7|43190.6|43170.6|43189.7|43169.7|4
1737646240000|2025-01-23 15:30:40|43188.8|43168.8|43184.7|43164.7|43188.8|43168.8|43184.7|43164.7|4
1737646260000|2025-01-23 15:31:00|||||||||5
1737646270000|2025-01-23 15:31:10|||||||||1
1737646280000|2025-01-23 15:31:20|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|43183.8|43163.8|4
1737646290000|2025-01-23 15:31:30|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|2
1737646300000|2025-01-23 15:31:40|||||||||3
1737646310000|2025-01-23 15:31:50|43182.2|43162.2|43179.7|43159.7|43183.1|43163.1|43179.7|43159.7|231
1737646320000|2025-01-23 15:32:00|43178.8|43158.8|43177.2|43157.2|43179.7|43159.7|43177.2|43157.2|14
1737646340000|2025-01-23 15:32:20|43176.3|43156.3|43167.9|43147.9|43176.3|43156.3|43167.9|43147.9|15
1737646350000|2025-01-23 15:32:30|43167|43147|43166.3|43146.3|43167.9|43147.9|43166.3|43146.3|4
1737646360000|2025-01-23 15:32:40|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|2
1737646370000|2025-01-23 15:32:50|43169.7|43149.7|43174|43154|43174|43154|43169.7|43149.7|9
1737646380000|2025-01-23 15:33:00|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|43175.6|43155.6|1
1737646390000|2025-01-23 15:33:10|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43178.1|43158.1|1
1737646400000|2025-01-23 15:33:20|43181.5|43161.5|43184|43164|43184|43164|43181.5|43161.5|1
1737646410000|2025-01-23 15:33:30|43185.6|43165.6|43186.5|43166.5|43186.5|43166.5|43185.6|43165.6|3
1737646420000|2025-01-23 15:33:40|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|43185.6|43165.6|0
1737646430000|2025-01-23 15:33:50|||||||||2
1737646440000|2025-01-23 15:34:00|||||||||3
1737646450000|2025-01-23 15:34:10|43187.2|43167.2|43185.6|43165.6|43187.2|43167.2|43185.6|43165.6|3
1737646460000|2025-01-23 15:34:20|43188.1|43168.1|43189|43169|43189|43169|43188.1|43168.1|0
1737646470000|2025-01-23 15:34:30|43188.1|43168.1|43185.6|43165.6|43188.1|43168.1|43185.6|43165.6|5
1737646480000|2025-01-23 15:34:40|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|43187.2|43167.2|2
1737646490000|2025-01-23 15:34:50|43184.7|43164.7|43183.8|43163.8|43184.7|43164.7|43183.8|43163.8|5
1737646500000|2025-01-23 15:35:00|||||||||1
1737646510000|2025-01-23 15:35:10|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1737646520000|2025-01-23 15:35:20|43182.2|43162.2|43180.6|43160.6|43182.2|43162.2|43179.7|43159.7|5
1737646530000|2025-01-23 15:35:30|43182.2|43162.2|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|1
1737646540000|2025-01-23 15:35:40|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|43182.2|43162.2|1
1737646550000|2025-01-23 15:35:50|43183.1|43163.1|43184.7|43164.7|43184.7|43164.7|43183.1|43163.1|3
1737646560000|2025-01-23 15:36:00|43185.6|43165.6|43190.6|43170.6|43191.5|43171.5|43185.6|43165.6|22
1737646570000|2025-01-23 15:36:10|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43190.6|43170.6|1
1737646580000|2025-01-23 15:36:20|43190.6|43170.6|43198.1|43178.1|43198.1|43178.1|43190.6|43170.6|5
1737646590000|2025-01-23 15:36:30|43199|43179|43203.1|43183.1|43203.1|43183.1|43199|43179|14
1737646600000|2025-01-23 15:36:40|43203.8|43183.8|43204.7|43184.7|43204.7|43184.7|43203.8|43183.8|5
1737646610000|2025-01-23 15:36:50|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|43207.2|43187.2|0
1737646620000|2025-01-23 15:37:00|43209|43189|43213.1|43193.1|43213.1|43193.1|43209|43189|3
1737646630000|2025-01-23 15:37:10|||||||||1
1737646640000|2025-01-23 15:37:20|43214|43194|43222.2|43202.2|43222.2|43202.2|43214|43194|5
1737646650000|2025-01-23 15:37:30|||||||||1
1737646660000|2025-01-23 15:37:40|43224.7|43204.7|43227.2|43207.2|43227.2|43207.2|43224.7|43204.7|4
1737646680000|2025-01-23 15:38:00|43226.3|43206.3|43229.7|43209.7|43229.7|43209.7|43224.7|43204.7|9
1737646690000|2025-01-23 15:38:10|43232.2|43212.2|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|6
1737646700000|2025-01-23 15:38:20|||||||||5
1737646710000|2025-01-23 15:38:30|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|43229.7|43209.7|2
1737646720000|2025-01-23 15:38:40|43227.2|43207.2|43222.2|43202.2|43227.2|43207.2|43222.2|43202.2|13
1737646740000|2025-01-23 15:39:00|||||||||2
1737646750000|2025-01-23 15:39:10|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|3
1737646760000|2025-01-23 15:39:20|43222.2|43202.2|43224.7|43204.7|43224.7|43204.7|43219.7|43199.7|1
1737646770000|2025-01-23 15:39:30|43223.8|43203.8|43222.2|43202.2|43223.8|43203.8|43222.2|43202.2|1
1737646780000|2025-01-23 15:39:40|43224.7|43204.7|43228.1|43208.1|43228.1|43208.1|43224.7|43204.7|13
1737646790000|2025-01-23 15:39:50|43229|43209|43234.7|43214.7|43234.7|43214.7|43229|43209|18
1737646800000|2025-01-23 15:40:00|||||||||2
1737646810000|2025-01-23 15:40:10|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|4
1737646820000|2025-01-23 15:40:20|43234.7|43214.7|43234.7|43214.7|43237.2|43217.2|43234.7|43214.7|0
1737646830000|2025-01-23 15:40:30|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|3
1737646850000|2025-01-23 15:40:50|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|0
1737646860000|2025-01-23 15:41:00|||||||||8
1737646870000|2025-01-23 15:41:10|43239.7|43219.7|43276.5|43256.5|43276.5|43256.5|43239.7|43219.7|126
1737646880000|2025-01-23 15:41:20|43278.3|43258.3|43277.4|43257.4|43278.3|43258.3|43275.8|43255.8|14
1737646890000|2025-01-23 15:41:30|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|43276.5|43256.5|2
1737646900000|2025-01-23 15:41:40|||||||||3
1737646910000|2025-01-23 15:41:50|43279|43259|43279|43259|43279.9|43259.9|43279|43259|1
1737646920000|2025-01-23 15:42:00|43281.5|43261.5|43289|43269|43289|43269|43277.4|43257.4|18
1737646930000|2025-01-23 15:42:10|43289.9|43269.9|43286.5|43266.5|43289.9|43269.9|43286.5|43266.5|13
1737646950000|2025-01-23 15:42:30|43285.6|43265.6|43275.6|43255.6|43285.6|43265.6|43275.6|43255.6|12
1737646960000|2025-01-23 15:42:40|43274.7|43254.7|43258.1|43238.1|43274.7|43254.7|43258.1|43238.1|4
1737646970000|2025-01-23 15:42:50|43255.6|43235.6|43264|43244|43264|43244|43255.6|43235.6|13
1737646980000|2025-01-23 15:43:00|||||||||38
1737646990000|2025-01-23 15:43:10|43261.5|43241.5|43265.6|43245.6|43265.6|43245.6|43261.5|43241.5|2
1737647000000|2025-01-23 15:43:20|43264.7|43244.7|43261.5|43241.5|43264.7|43244.7|43261.5|43241.5|15
1737647010000|2025-01-23 15:43:30|43260.6|43240.6|43254|43234|43260.6|43240.6|43250.6|43230.6|12
1737647020000|2025-01-23 15:43:40|43253.1|43233.1|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|3
1737647030000|2025-01-23 15:43:50|43253.1|43233.1|43256.5|43236.5|43256.5|43236.5|43253.1|43233.1|0
1737647040000|2025-01-23 15:44:00|43259|43239|43261.5|43241.5|43261.5|43241.5|43259|43239|9
1737647050000|2025-01-23 15:44:10|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|43260.6|43240.6|3
1737647060000|2025-01-23 15:44:20|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43260.6|43240.6|0
1737647080000|2025-01-23 15:44:40|43264|43244|43266.5|43246.5|43266.5|43246.5|43264|43244|6
1737647090000|2025-01-23 15:44:50|||||||||3
1737647100000|2025-01-23 15:45:00|43265.6|43245.6|43263.1|43243.1|43265.6|43245.6|43263.1|43243.1|3
1737647110000|2025-01-23 15:45:10|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|6
1737647120000|2025-01-23 15:45:20|43259.7|43239.7|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|0
1737647130000|2025-01-23 15:45:30|43258.1|43238.1|43253.1|43233.1|43258.1|43238.1|43253.1|43233.1|14
1737647140000|2025-01-23 15:45:40|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|1
1737647150000|2025-01-23 15:45:50|43249.7|43229.7|43249|43229|43250.6|43230.6|43248.1|43228.1|7
1737647160000|2025-01-23 15:46:00|43251.5|43231.5|43254|43234|43254|43234|43251.5|43231.5|0
1737647170000|2025-01-23 15:46:10|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|2
1737647180000|2025-01-23 15:46:20|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|43251.5|43231.5|5
1737647200000|2025-01-23 15:46:40|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|3
1737647210000|2025-01-23 15:46:50|43251.5|43231.5|43246.5|43226.5|43251.5|43231.5|43246.5|43226.5|5
1737647230000|2025-01-23 15:47:10|43245.6|43225.6|43244|43224|43245.6|43225.6|43244|43224|0
1737647240000|2025-01-23 15:47:20|||||||||1
1737647250000|2025-01-23 15:47:30|43244.9|43224.9|43232.2|43212.2|43244.9|43224.9|43232.2|43212.2|21
1737647260000|2025-01-23 15:47:40|43231.3|43211.3|43231.5|43211.5|43232.2|43212.2|43230.6|43210.6|6
1737647270000|2025-01-23 15:47:50|43234|43214|43236.5|43216.5|43236.5|43216.5|43234|43214|4
1737647280000|2025-01-23 15:48:00|43239|43219|43239|43219|43239|43219|43239|43219|1
1737647290000|2025-01-23 15:48:10|43239.9|43219.9|43241.5|43221.5|43241.5|43221.5|43239.9|43219.9|0
1737647300000|2025-01-23 15:48:20|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43238.1|43218.1|1
1737647320000|2025-01-23 15:48:40|43239.7|43219.7|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|2
1737647330000|2025-01-23 15:48:50|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|4
1737647350000|2025-01-23 15:49:10|||||||||3
1737647360000|2025-01-23 15:49:20|43238.1|43218.1|43236.5|43216.5|43240.6|43220.6|43236.5|43216.5|8
1737647370000|2025-01-23 15:49:30|43235.6|43215.6|43239|43219|43239|43219|43235.6|43215.6|1
1737647380000|2025-01-23 15:49:40|43236.5|43216.5|43233.1|43213.1|43236.5|43216.5|43233.1|43213.1|4
1737647390000|2025-01-23 15:49:50|43232.2|43212.2|43235.6|43215.6|43235.6|43215.6|43232.2|43212.2|1
1737647400000|2025-01-23 15:50:00|||||||||2
1737647410000|2025-01-23 15:50:10|43239|43219|43242.4|43222.4|43242.4|43222.4|43239|43219|4
1737647420000|2025-01-23 15:50:20|43239.9|43219.9|43241.5|43221.5|43244|43224|43239.9|43219.9|1
1737647430000|2025-01-23 15:50:30|||||||||1
1737647440000|2025-01-23 15:50:40|||||||||4
1737647450000|2025-01-23 15:50:50|43240.6|43220.6|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|3
1737647460000|2025-01-23 15:51:00|43239|43219|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|8
1737647470000|2025-01-23 15:51:10|43237.2|43217.2|43237.2|43217.2|43238.1|43218.1|43237.2|43217.2|3
1737647480000|2025-01-23 15:51:20|43238.1|43218.1|43241.5|43221.5|43241.5|43221.5|43237.2|43217.2|11
1737647490000|2025-01-23 15:51:30|43242.4|43222.4|43244.9|43224.9|43244.9|43224.9|43242.4|43222.4|2
1737647500000|2025-01-23 15:51:40|43245.8|43225.8|43244|43224|43247.4|43227.4|43241.5|43221.5|7
1737647510000|2025-01-23 15:51:50|43243.1|43223.1|43237.3|43217.3|43243.1|43223.1|43237.3|43217.3|8
1737647520000|2025-01-23 15:52:00|43236.4|43216.4|43234.8|43214.8|43237.3|43217.3|43233.9|43213.9|6
1737647540000|2025-01-23 15:52:20|43233.2|43213.2|43234|43214|43234|43214|43233.2|43213.2|2
1737647550000|2025-01-23 15:52:30|43233.2|43213.2|43231.5|43211.5|43233.2|43213.2|43230.7|43210.7|10
1737647560000|2025-01-23 15:52:40|43230.7|43210.7|43231.5|43211.5|43231.5|43211.5|43228.2|43208.2|2
1737647570000|2025-01-23 15:52:50|43230.7|43210.7|43233.2|43213.2|43233.2|43213.2|43230.7|43210.7|2
1737647580000|2025-01-23 15:53:00|43234.1|43214.1|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|2
1737647590000|2025-01-23 15:53:10|43236.6|43216.6|43235.7|43215.7|43236.6|43216.6|43235.7|43215.7|0
1737647600000|2025-01-23 15:53:20|43234.8|43214.8|43236.6|43216.6|43236.6|43216.6|43234.8|43214.8|0
1737647620000|2025-01-23 15:53:40|||||||||1
1737647630000|2025-01-23 15:53:50|43235.7|43215.7|43236.6|43216.6|43236.6|43216.6|43235.7|43215.7|1
1737647640000|2025-01-23 15:54:00|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|5
1737647650000|2025-01-23 15:54:10|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|43234.1|43214.1|3
1737647660000|2025-01-23 15:54:20|43233.2|43213.2|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|16
1737647670000|2025-01-23 15:54:30|43229.8|43209.8|43230.7|43210.7|43230.7|43210.7|43229.8|43209.8|5
1737647680000|2025-01-23 15:54:40|43229.1|43209.1|43230.7|43210.7|43230.7|43210.7|43226.6|43206.6|3
1737647700000|2025-01-23 15:55:00|43228.2|43208.2|43230.7|43210.7|43230.7|43210.7|43228.2|43208.2|3
1737647710000|2025-01-23 15:55:10|43231.6|43211.6|43228.2|43208.2|43231.6|43211.6|43228.2|43208.2|1
1737647720000|2025-01-23 15:55:20|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|43230.7|43210.7|5
1737647740000|2025-01-23 15:55:40|43228.2|43208.2|43228.2|43208.2|43230.7|43210.7|43228.2|43208.2|1
1737647750000|2025-01-23 15:55:50|43230.7|43210.7|43230.7|43210.7|43231.6|43211.6|43230.7|43210.7|10
1737647760000|2025-01-23 15:56:00|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|3
1737647770000|2025-01-23 15:56:10|||||||||7
1737647780000|2025-01-23 15:56:20|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43231.6|43211.6|3
1737647790000|2025-01-23 15:56:30|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|43231.6|43211.6|0
1737647810000|2025-01-23 15:56:50|43233.2|43213.2|43234.1|43214.1|43234.1|43214.1|43233.2|43213.2|13
1737647820000|2025-01-23 15:57:00|43236.6|43216.6|43239.1|43219.1|43239.1|43219.1|43236.6|43216.6|3
1737647830000|2025-01-23 15:57:10|43238.2|43218.2|43240|43220|43240|43220|43236.6|43216.6|2
1737647840000|2025-01-23 15:57:20|43241.6|43221.6|43244.1|43224.1|43244.1|43224.1|43241.6|43221.6|3
1737647850000|2025-01-23 15:57:30|43245.9|43225.9|43252.5|43232.5|43252.5|43232.5|43245.9|43225.9|6
1737647860000|2025-01-23 15:57:40|43255|43235|43255|43235|43255.9|43235.9|43255|43235|2
1737647870000|2025-01-23 15:57:50|43254.1|43234.1|43255|43235|43255|43235|43254.1|43234.1|4
1737647880000|2025-01-23 15:58:00|43256.6|43236.6|43257.5|43237.5|43257.5|43237.5|43256.6|43236.6|3
1737647890000|2025-01-23 15:58:10|43260|43240|43262.5|43242.5|43262.5|43242.5|43260|43240|7
1737647900000|2025-01-23 15:58:20|43263.4|43243.4|43268.4|43248.4|43268.4|43248.4|43263.4|43243.4|22
1737647910000|2025-01-23 15:58:30|43267.5|43247.5|43267.5|43247.5|43268.4|43248.4|43267.5|43247.5|2
1737647920000|2025-01-23 15:58:40|43268.4|43248.4|43271.6|43251.6|43272.5|43252.5|43268.4|43248.4|6
1737647930000|2025-01-23 15:58:50|43274.1|43254.1|43271.6|43251.6|43274.1|43254.1|43271.6|43251.6|1
1737647940000|2025-01-23 15:59:00|43274.1|43254.1|43271.6|43251.6|43274.1|43254.1|43271.6|43251.6|4
1737647950000|2025-01-23 15:59:10|43270.7|43250.7|43268.2|43248.2|43271.6|43251.6|43268.2|43248.2|8
1737647960000|2025-01-23 15:59:20|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|43267.3|43247.3|8
1737647970000|2025-01-23 15:59:30|43268.2|43248.2|43263.2|43243.2|43268.2|43248.2|43263.2|43243.2|12
1737647980000|2025-01-23 15:59:40|43262.3|43242.3|43263.2|43243.2|43263.2|43243.2|43262.3|43242.3|1
1737647990000|2025-01-23 15:59:50|43262.3|43242.3|43259.8|43239.8|43262.3|43242.3|43259.8|43239.8|5
1737648000000|2025-01-23 16:00:00|43258.2|43238.2|43251.6|43231.6|43258.2|43238.2|43246.6|43226.6|26
1737648010000|2025-01-23 16:00:10|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|3
1737648020000|2025-01-23 16:00:20|||||||||6
1737648030000|2025-01-23 16:00:30|43259.1|43239.1|43269.1|43249.1|43269.1|43249.1|43259.1|43239.1|10
1737648040000|2025-01-23 16:00:40|43271.6|43251.6|43274.1|43254.1|43274.1|43254.1|43271.6|43251.6|3
1737648050000|2025-01-23 16:00:50|43276.6|43256.6|43271.6|43251.6|43276.6|43256.6|43271.6|43251.6|2
1737648060000|2025-01-23 16:01:00|43274.1|43254.1|43274.1|43254.1|43277.5|43257.5|43274.1|43254.1|6
1737648070000|2025-01-23 16:01:10|43271.6|43251.6|43266.6|43246.6|43271.6|43251.6|43266.6|43246.6|4
1737648080000|2025-01-23 16:01:20|||||||||4
1737648090000|2025-01-23 16:01:30|43265.7|43245.7|43266.6|43246.6|43266.6|43246.6|43264.1|43244.1|7
1737648100000|2025-01-23 16:01:40|||||||||1
1737648110000|2025-01-23 16:01:50|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|1
1737648130000|2025-01-23 16:02:10|||||||||4
1737648140000|2025-01-23 16:02:20|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|43268.4|43248.4|0
1737648150000|2025-01-23 16:02:30|43270|43250|43276.6|43256.6|43276.6|43256.6|43270|43250|5
1737648160000|2025-01-23 16:02:40|43277.5|43257.5|43276.6|43256.6|43277.5|43257.5|43276.6|43256.6|6
1737648170000|2025-01-23 16:02:50|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|43281.6|43261.6|2
1737648180000|2025-01-23 16:03:00|43284.1|43264.1|43286.6|43266.6|43286.6|43266.6|43284.1|43264.1|14
1737648190000|2025-01-23 16:03:10|43287.5|43267.5|43290|43270|43290|43270|43287.5|43267.5|5
1737648200000|2025-01-23 16:03:20|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|43289.1|43269.1|4
1737648210000|2025-01-23 16:03:30|43290|43270|43290|43270|43290|43270|43289.1|43269.1|4
1737648220000|2025-01-23 16:03:40|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|7
1737648230000|2025-01-23 16:03:50|43290|43270|43292.5|43272.5|43292.5|43272.5|43290|43270|1
1737648250000|2025-01-23 16:04:10|43294.1|43274.1|43301.6|43281.6|43301.6|43281.6|43294.1|43274.1|8
1737648260000|2025-01-23 16:04:20|43302.5|43282.5|43304.1|43284.1|43304.1|43284.1|43302.5|43282.5|6
1737648270000|2025-01-23 16:04:30|||||||||8
1737648280000|2025-01-23 16:04:40|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|43303.2|43283.2|10
1737648290000|2025-01-23 16:04:50|43304.1|43284.1|43300.7|43280.7|43304.1|43284.1|43300.7|43280.7|5
1737648300000|2025-01-23 16:05:00|43299.8|43279.8|43290.7|43270.7|43299.8|43279.8|43290.7|43270.7|5
1737648310000|2025-01-23 16:05:10|43289.8|43269.8|43288.2|43268.2|43289.8|43269.8|43288.2|43268.2|3
1737648320000|2025-01-23 16:05:20|43285.7|43265.7|43282.5|43262.5|43286.6|43266.6|43282.5|43262.5|3
1737648330000|2025-01-23 16:05:30|||||||||1
1737648340000|2025-01-23 16:05:40|43280.7|43260.7|43279.1|43259.1|43280.7|43260.7|43279.1|43259.1|7
1737648350000|2025-01-23 16:05:50|43280|43260|43292.5|43272.5|43292.5|43272.5|43280|43260|30
1737648360000|2025-01-23 16:06:00|43291.6|43271.6|43293.2|43273.2|43294.1|43274.1|43291.6|43271.6|2
1737648370000|2025-01-23 16:06:10|43291.6|43271.6|43284.1|43264.1|43291.6|43271.6|43281.6|43261.6|5
1737648380000|2025-01-23 16:06:20|43283.2|43263.2|43281.6|43261.6|43283.2|43263.2|43281.6|43261.6|1
1737648390000|2025-01-23 16:06:30|43282.5|43262.5|43287.5|43267.5|43287.5|43267.5|43282.5|43262.5|6
1737648400000|2025-01-23 16:06:40|43290.9|43270.9|43298.4|43278.4|43298.4|43278.4|43290.9|43270.9|3
1737648410000|2025-01-23 16:06:50|43300.9|43280.9|43303.4|43283.4|43303.4|43283.4|43300.9|43280.9|7
1737648420000|2025-01-23 16:07:00|43305|43285|43303.4|43283.4|43305.9|43285.9|43303.4|43283.4|5
1737648430000|2025-01-23 16:07:10|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|1
1737648440000|2025-01-23 16:07:20|||||||||11
1737648450000|2025-01-23 16:07:30|43310.2|43290.2|43320.9|43300.9|43323.4|43303.4|43310.2|43290.2|68
1737648460000|2025-01-23 16:07:40|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|43318.4|43298.4|2
1737648470000|2025-01-23 16:07:50|43315.9|43295.9|43313.4|43293.4|43315.9|43295.9|43313.4|43293.4|3
1737648480000|2025-01-23 16:08:00|43314.3|43294.3|43310.9|43290.9|43315.9|43295.9|43310.9|43290.9|4
1737648490000|2025-01-23 16:08:10|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|6
1737648500000|2025-01-23 16:08:20|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|43315.9|43295.9|0
1737648510000|2025-01-23 16:08:30|43313.4|43293.4|43313.4|43293.4|43318.4|43298.4|43313.4|43293.4|3
1737648520000|2025-01-23 16:08:40|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|43308.4|43288.4|23
1737648530000|2025-01-23 16:08:50|43305.9|43285.9|43292.5|43272.5|43305.9|43285.9|43292.5|43272.5|34
1737648540000|2025-01-23 16:09:00|43291.6|43271.6|43293.4|43273.4|43293.4|43273.4|43291.6|43271.6|3
1737648550000|2025-01-23 16:09:10|43294.3|43274.3|43299.3|43279.3|43300.9|43280.9|43294.3|43274.3|16
1737648560000|2025-01-23 16:09:20|43300.9|43280.9|43303.4|43283.4|43303.4|43283.4|43300.9|43280.9|4
1737648570000|2025-01-23 16:09:30|43301.8|43281.8|43302.5|43282.5|43303.4|43283.4|43300.9|43280.9|3
1737648580000|2025-01-23 16:09:40|43298.4|43278.4|43296.6|43276.6|43298.4|43278.4|43296.6|43276.6|7
1737648590000|2025-01-23 16:09:50|43295|43275|43295|43275|43295|43275|43295|43275|0
1737648610000|2025-01-23 16:10:10|43293.4|43273.4|43290.9|43270.9|43293.4|43273.4|43290.9|43270.9|7
1737648620000|2025-01-23 16:10:20|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|5
1737648630000|2025-01-23 16:10:30|43295.2|43275.2|43297.7|43277.7|43297.7|43277.7|43295.2|43275.2|1
1737648640000|2025-01-23 16:10:40|43299.3|43279.3|43298.4|43278.4|43299.3|43279.3|43296.8|43276.8|4
1737648650000|2025-01-23 16:10:50|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|43297.5|43277.5|8
1737648660000|2025-01-23 16:11:00|43295|43275|43290|43270|43295|43275|43290|43270|1
1737648680000|2025-01-23 16:11:20|43291.8|43271.8|43293.4|43273.4|43293.4|43273.4|43291.8|43271.8|5
1737648690000|2025-01-23 16:11:30|43292.5|43272.5|43219.1|43199.1|43292.5|43272.5|43219.1|43199.1|42
1737648700000|2025-01-23 16:11:40|43220.7|43200.7|43234.1|43214.1|43247.5|43227.5|43182.3|43162.3|162
1737648710000|2025-01-23 16:11:50|43235|43215|43255.9|43235.9|43257.5|43237.5|43231.6|43211.6|44
1737648720000|2025-01-23 16:12:00|43255|43235|43260.9|43240.9|43261.8|43241.8|43250.9|43230.9|36
1737648730000|2025-01-23 16:12:10|43258.4|43238.4|43250.9|43230.9|43258.4|43238.4|43241.6|43221.6|87
1737648740000|2025-01-23 16:12:20|43252.5|43232.5|43261.6|43241.6|43261.6|43241.6|43252.5|43232.5|14
1737648750000|2025-01-23 16:12:30|43264.1|43244.1|43267.5|43247.5|43272.5|43252.5|43263.2|43243.2|15
1737648760000|2025-01-23 16:12:40|43268.4|43248.4|43282.5|43262.5|43282.5|43262.5|43268.4|43248.4|27
1737648770000|2025-01-23 16:12:50|43284.3|43264.3|43283.4|43263.4|43288.4|43268.4|43282.5|43262.5|59
1737648780000|2025-01-23 16:13:00|43287.5|43267.5|43300.9|43280.9|43300.9|43280.9|43285.9|43265.9|7
1737648790000|2025-01-23 16:13:10|43301.8|43281.8|43290|43270|43303.4|43283.4|43290|43270|6
1737648800000|2025-01-23 16:13:20|43288.4|43268.4|43274.1|43254.1|43290|43270|43274.1|43254.1|6
1737648810000|2025-01-23 16:13:30|43275|43255|43269.1|43249.1|43275|43255|43265.7|43245.7|4
1737648820000|2025-01-23 16:13:40|43270|43250|43269.1|43249.1|43270|43250|43263.4|43243.4|7
1737648830000|2025-01-23 16:13:50|43270|43250|43293.4|43273.4|43295.9|43275.9|43266.6|43246.6|24
1737648840000|2025-01-23 16:14:00|43290.9|43270.9|43313.4|43293.4|43313.4|43293.4|43280.9|43260.9|57
1737648850000|2025-01-23 16:14:10|43314.3|43294.3|43300.9|43280.9|43315.9|43295.9|43290.9|43270.9|25
1737648860000|2025-01-23 16:14:20|43303.4|43283.4|43308.4|43288.4|43313.4|43293.4|43300.9|43280.9|19
1737648870000|2025-01-23 16:14:30|43307.5|43287.5|43295.9|43275.9|43307.5|43287.5|43292.5|43272.5|37
1737648880000|2025-01-23 16:14:40|43300.9|43280.9|43303.4|43283.4|43308.4|43288.4|43300.9|43280.9|7
1737648890000|2025-01-23 16:14:50|43304.3|43284.3|43303.4|43283.4|43308.4|43288.4|43300|43280|4
1737648900000|2025-01-23 16:15:00|43302.5|43282.5|43310.9|43290.9|43310.9|43290.9|43300.9|43280.9|7
1737648910000|2025-01-23 16:15:10|43311.8|43291.8|43321.8|43301.8|43324.3|43304.3|43310.9|43290.9|16
1737648920000|2025-01-23 16:15:20|43322.7|43302.7|43326.8|43306.8|43326.8|43306.8|43322.7|43302.7|5
1737648930000|2025-01-23 16:15:30|43323.4|43303.4|43328.4|43308.4|43328.4|43308.4|43323.4|43303.4|17
1737648940000|2025-01-23 16:15:40|43329.3|43309.3|43330.9|43310.9|43331.8|43311.8|43328.4|43308.4|11
1737648950000|2025-01-23 16:15:50|43331.8|43311.8|43328.4|43308.4|43331.8|43311.8|43328.4|43308.4|2
1737648960000|2025-01-23 16:16:00|43329.3|43309.3|43330.9|43310.9|43331.8|43311.8|43328.4|43308.4|9
1737648970000|2025-01-23 16:16:10|43329.3|43309.3|43350.9|43330.9|43353.4|43333.4|43329.3|43309.3|85
1737648980000|2025-01-23 16:16:20|43347.5|43327.5|43348.4|43328.4|43350.9|43330.9|43347.5|43327.5|24
1737648990000|2025-01-23 16:16:30|43347.5|43327.5|43360.9|43340.9|43361.8|43341.8|43347.5|43327.5|25
1737649000000|2025-01-23 16:16:40|43361.8|43341.8|43359.3|43339.3|43365.9|43345.9|43358.4|43338.4|89
1737649010000|2025-01-23 16:16:50|43356.8|43336.8|43357.7|43337.7|43359.3|43339.3|43352.7|43332.7|3
1737649020000|2025-01-23 16:17:00|43356.8|43336.8|43322.5|43302.5|43356.8|43336.8|43320.9|43300.9|119
1737649030000|2025-01-23 16:17:10|43320|43300|43322.5|43302.5|43328.4|43308.4|43320|43300|15
1737649040000|2025-01-23 16:17:20|43321.6|43301.6|43323.4|43303.4|43323.4|43303.4|43320.9|43300.9|5
1737649050000|2025-01-23 16:17:30|43322.5|43302.5|43324.1|43304.1|43324.1|43304.1|43320.7|43300.7|46
1737649060000|2025-01-23 16:17:40|43325|43305|43328.4|43308.4|43330.9|43310.9|43325|43305|6
1737649070000|2025-01-23 16:17:50|43327.5|43307.5|43326.6|43306.6|43328.4|43308.4|43326.6|43306.6|5
1737649080000|2025-01-23 16:18:00|43324.1|43304.1|43324.1|43304.1|43324.1|43304.1|43321.6|43301.6|2
1737649090000|2025-01-23 16:18:10|43321.6|43301.6|43328.4|43308.4|43328.4|43308.4|43321.6|43301.6|10
1737649100000|2025-01-23 16:18:20|43330.9|43310.9|43335.2|43315.2|43335.2|43315.2|43330.9|43310.9|63
1737649110000|2025-01-23 16:18:30|43336.1|43316.1|43334.3|43314.3|43337.7|43317.7|43333.4|43313.4|6
1737649120000|2025-01-23 16:18:40|43335.2|43315.2|43336.8|43316.8|43337.7|43317.7|43334.3|43314.3|13
1737649140000|2025-01-23 16:19:00|43341.1|43321.1|43353.6|43333.6|43353.6|43333.6|43341.1|43321.1|27
1737649150000|2025-01-23 16:19:10|43355.2|43335.2|43352.7|43332.7|43355.2|43335.2|43350.2|43330.2|13
1737649160000|2025-01-23 16:19:20|43353.6|43333.6|43355.2|43335.2|43355.2|43335.2|43352.7|43332.7|2
1737649170000|2025-01-23 16:19:30|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|4
1737649190000|2025-01-23 16:19:50|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|43349.3|43329.3|3
1737649200000|2025-01-23 16:20:00|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43349.3|43329.3|9
1737649210000|2025-01-23 16:20:10|43351.1|43331.1|43357.7|43337.7|43357.7|43337.7|43351.1|43331.1|6
1737649220000|2025-01-23 16:20:20|43356.8|43336.8|43355.2|43335.2|43356.8|43336.8|43354.3|43334.3|1
1737649230000|2025-01-23 16:20:30|43356.1|43336.1|43355.2|43335.2|43357.7|43337.7|43355.2|43335.2|0
1737649240000|2025-01-23 16:20:40|43357.7|43337.7|43360.2|43340.2|43365.2|43345.2|43355.2|43335.2|21
1737649250000|2025-01-23 16:20:50|43359.3|43339.3|43365.2|43345.2|43365.2|43345.2|43355.2|43335.2|12
1737649260000|2025-01-23 16:21:00|43367.7|43347.7|43377.7|43357.7|43380.2|43360.2|43365.2|43345.2|16
1737649270000|2025-01-23 16:21:10|43380.2|43360.2|43395.2|43375.2|43396.1|43376.1|43380.2|43360.2|38
1737649280000|2025-01-23 16:21:20|43396.1|43376.1|43400.2|43380.2|43402.7|43382.7|43395.2|43375.2|13
1737649290000|2025-01-23 16:21:30|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|43402.7|43382.7|2
1737649300000|2025-01-23 16:21:40|43403.6|43383.6|43405.2|43385.2|43405.2|43385.2|43401.1|43381.1|11
1737649310000|2025-01-23 16:21:50|43402.7|43382.7|43401.8|43381.8|43405.2|43385.2|43401.8|43381.8|12
1737649320000|2025-01-23 16:22:00|43399.3|43379.3|43399.3|43379.3|43400.2|43380.2|43396.8|43376.8|39
1737649330000|2025-01-23 16:22:10|43400.2|43380.2|43395.2|43375.2|43400.9|43380.9|43395.2|43375.2|7
1737649340000|2025-01-23 16:22:20|43394.3|43374.3|43390.2|43370.2|43394.3|43374.3|43390.2|43370.2|41
1737649350000|2025-01-23 16:22:30|43388.6|43368.6|43392.7|43372.7|43392.7|43372.7|43388.6|43368.6|42
1737649360000|2025-01-23 16:22:40|43395.2|43375.2|43392.7|43372.7|43397.7|43377.7|43392.7|43372.7|3
1737649370000|2025-01-23 16:22:50|43395.2|43375.2|43390.2|43370.2|43395.2|43375.2|43390.2|43370.2|2
1737649380000|2025-01-23 16:23:00|43388.6|43368.6|43385.2|43365.2|43390.2|43370.2|43385.2|43365.2|8
1737649390000|2025-01-23 16:23:10|43384.3|43364.3|43374.3|43354.3|43386.1|43366.1|43374.3|43354.3|13
1737649400000|2025-01-23 16:23:20|43375.2|43355.2|43391.1|43371.1|43391.1|43371.1|43374.3|43354.3|8
1737649410000|2025-01-23 16:23:30|43392.7|43372.7|43398.6|43378.6|43398.6|43378.6|43392.7|43372.7|10
1737649420000|2025-01-23 16:23:40|43401.1|43381.1|43398.6|43378.6|43402.9|43382.9|43396.1|43376.1|10
1737649430000|2025-01-23 16:23:50|43397.7|43377.7|43398.6|43378.6|43398.6|43378.6|43397.7|43377.7|1
1737649440000|2025-01-23 16:24:00|43400.2|43380.2|43409.3|43389.3|43410.2|43390.2|43400.2|43380.2|20
1737649450000|2025-01-23 16:24:10|43408.4|43388.4|43400.2|43380.2|43409.3|43389.3|43400.2|43380.2|5
1737649460000|2025-01-23 16:24:20|43397.7|43377.7|43402.7|43382.7|43402.7|43382.7|43397.7|43377.7|7
1737649480000|2025-01-23 16:24:40|43405.2|43385.2|43402.7|43382.7|43405.2|43385.2|43400.2|43380.2|5
1737649490000|2025-01-23 16:24:50|43405.2|43385.2|43405.2|43385.2|43407.7|43387.7|43405.2|43385.2|4
1737649500000|2025-01-23 16:25:00|43406.1|43386.1|43407.7|43387.7|43407.7|43387.7|43406.1|43386.1|7
1737649510000|2025-01-23 16:25:10|43408.6|43388.6|43408.6|43388.6|43412.7|43392.7|43407.7|43387.7|20
1737649520000|2025-01-23 16:25:20|43407.7|43387.7|43394.3|43374.3|43412.7|43392.7|43394.3|43374.3|19
1737649530000|2025-01-23 16:25:30|43392.7|43372.7|43372.7|43352.7|43392.7|43372.7|43372.7|43352.7|13
1737649540000|2025-01-23 16:25:40|43373.6|43353.6|43375.2|43355.2|43380.2|43360.2|43372.7|43352.7|11
1737649550000|2025-01-23 16:25:50|43374.3|43354.3|43375.2|43355.2|43375.2|43355.2|43371.8|43351.8|5
1737649560000|2025-01-23 16:26:00|43376.8|43356.8|43356.1|43336.1|43382.7|43362.7|43349.3|43329.3|39
1737649570000|2025-01-23 16:26:10|43356.8|43336.8|43369.3|43349.3|43373.6|43353.6|43355.2|43335.2|18
1737649580000|2025-01-23 16:26:20|43368.4|43348.4|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|4
1737649590000|2025-01-23 16:26:30|43369.3|43349.3|43365.2|43345.2|43380.2|43360.2|43365.2|43345.2|19
1737649600000|2025-01-23 16:26:40|43367.7|43347.7|43367.7|43347.7|43370.2|43350.2|43362.7|43342.7|1
1737649610000|2025-01-23 16:26:50|43368.6|43348.6|43370.2|43350.2|43370.2|43350.2|43365.2|43345.2|3
1737649620000|2025-01-23 16:27:00|43367.7|43347.7|43370.2|43350.2|43372.7|43352.7|43360.2|43340.2|18
1737649630000|2025-01-23 16:27:10|43368.4|43348.4|43357.7|43337.7|43368.4|43348.4|43357.7|43337.7|6
1737649640000|2025-01-23 16:27:20|43356.8|43336.8|43354.3|43334.3|43357.7|43337.7|43352.7|43332.7|4
1737649650000|2025-01-23 16:27:30|43351.8|43331.8|43355.2|43335.2|43357.7|43337.7|43351.8|43331.8|2
1737649660000|2025-01-23 16:27:40|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|43355.2|43335.2|4
1737649670000|2025-01-23 16:27:50|43356.8|43336.8|43357.7|43337.7|43357.7|43337.7|43352.7|43332.7|3
1737649680000|2025-01-23 16:28:00|43355.2|43335.2|43357.7|43337.7|43357.7|43337.7|43355.2|43335.2|0
1737649690000|2025-01-23 16:28:10|43360.2|43340.2|43362.7|43342.7|43365.2|43345.2|43357.7|43337.7|12
1737649700000|2025-01-23 16:28:20|43363.6|43343.6|43365.2|43345.2|43365.2|43345.2|43360.2|43340.2|46
1737649710000|2025-01-23 16:28:30|43366.1|43346.1|43363.4|43343.4|43366.8|43346.8|43363.4|43343.4|1
1737649720000|2025-01-23 16:28:40|43364.3|43344.3|43364.3|43344.3|43366.8|43346.8|43364.3|43344.3|7
1737649730000|2025-01-23 16:28:50|43365.2|43345.2|43364.3|43344.3|43365.9|43345.9|43364.3|43344.3|3
1737649740000|2025-01-23 16:29:00|43365.2|43345.2|43361.8|43341.8|43365.2|43345.2|43361.8|43341.8|6
1737649750000|2025-01-23 16:29:10|43360.2|43340.2|43362.7|43342.7|43365.2|43345.2|43360.2|43340.2|8
1737649760000|2025-01-23 16:29:20|43363.6|43343.6|43370.2|43350.2|43372.7|43352.7|43363.6|43343.6|10
1737649770000|2025-01-23 16:29:30|43371.1|43351.1|43370.2|43350.2|43372.7|43352.7|43370.2|43350.2|4
1737649780000|2025-01-23 16:29:40|43369.3|43349.3|43370.2|43350.2|43370.2|43350.2|43367.7|43347.7|6
1737649790000|2025-01-23 16:29:50|43369.3|43349.3|43367.7|43347.7|43371.8|43351.8|43365.2|43345.2|10
1737649800000|2025-01-23 16:30:00|43371.8|43351.8|43370.2|43350.2|43372.7|43352.7|43367.7|43347.7|3
1737649810000|2025-01-23 16:30:10|43369.3|43349.3|43372.7|43352.7|43372.7|43352.7|43367.7|43347.7|2
1737649820000|2025-01-23 16:30:20|43373.6|43353.6|43380.2|43360.2|43380.2|43360.2|43373.6|43353.6|11
1737649830000|2025-01-23 16:30:30|43379.3|43359.3|43375.2|43355.2|43379.3|43359.3|43375.2|43355.2|9
1737649840000|2025-01-23 16:30:40|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|43372.7|43352.7|10
1737649850000|2025-01-23 16:30:50|43373.6|43353.6|43377.7|43357.7|43379.3|43359.3|43373.6|43353.6|4
1737649860000|2025-01-23 16:31:00|43375.2|43355.2|43356.8|43336.8|43375.2|43355.2|43356.8|43336.8|15
1737649870000|2025-01-23 16:31:10|43357.7|43337.7|43365.2|43345.2|43365.2|43345.2|43357.7|43337.7|10
1737649880000|2025-01-23 16:31:20|43367.7|43347.7|43372.7|43352.7|43372.7|43352.7|43365.2|43345.2|8
1737649890000|2025-01-23 16:31:30|43377.7|43357.7|43380.2|43360.2|43381.1|43361.1|43375.2|43355.2|1
1737649900000|2025-01-23 16:31:40|43381.1|43361.1|43382.7|43362.7|43382.7|43362.7|43380.2|43360.2|0
1737649910000|2025-01-23 16:31:50|43383.6|43363.6|43385.2|43365.2|43385.2|43365.2|43382.7|43362.7|1
1737649920000|2025-01-23 16:32:00|43387.7|43367.7|43400.2|43380.2|43400.2|43380.2|43387.7|43367.7|9
1737649930000|2025-01-23 16:32:10|43402.7|43382.7|43402.7|43382.7|43405.2|43385.2|43402.7|43382.7|7
1737649940000|2025-01-23 16:32:20|43400.2|43380.2|43402.7|43382.7|43402.7|43382.7|43400.2|43380.2|7
1737649950000|2025-01-23 16:32:30|43401.9|43381.9|43404.4|43384.4|43405.2|43385.2|43400.2|43380.2|6
1737649960000|2025-01-23 16:32:40|43402.8|43382.8|43400.3|43380.3|43402.8|43382.8|43400.3|43380.3|1
1737649970000|2025-01-23 16:32:50|43401.9|43381.9|43410.3|43390.3|43410.3|43390.3|43401.9|43381.9|9
1737649980000|2025-01-23 16:33:00|43412.8|43392.8|43412.8|43392.8|43412.8|43392.8|43410.3|43390.3|7
1737649990000|2025-01-23 16:33:10|43410.3|43390.3|43410.3|43390.3|43415.3|43395.3|43410.3|43390.3|43
1737650000000|2025-01-23 16:33:20|||||||||3
1737650010000|2025-01-23 16:33:30|||||||||4
1737650020000|2025-01-23 16:33:40|43407.8|43387.8|43402.8|43382.8|43410.3|43390.3|43402.8|43382.8|24
1737650030000|2025-01-23 16:33:50|43401.9|43381.9|43394.4|43374.4|43401.9|43381.9|43394.4|43374.4|69
1737650040000|2025-01-23 16:34:00|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|43391.9|43371.9|8
1737650050000|2025-01-23 16:34:10|43390.3|43370.3|43385.3|43365.3|43390.3|43370.3|43385.3|43365.3|1
1737650060000|2025-01-23 16:34:20|43382.8|43362.8|43370.3|43350.3|43382.8|43362.8|43370.3|43350.3|9
1737650070000|2025-01-23 16:34:30|43367.8|43347.8|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|7
1737650080000|2025-01-23 16:34:40|43366.9|43346.9|43360.3|43340.3|43370.3|43350.3|43360.3|43340.3|14
1737650090000|2025-01-23 16:34:50|43356.9|43336.9|43357.8|43337.8|43360.3|43340.3|43356.2|43336.2|15
1737650100000|2025-01-23 16:35:00|43358.7|43338.7|43355.3|43335.3|43360.3|43340.3|43355.3|43335.3|3
1737650110000|2025-01-23 16:35:10|43354.4|43334.4|43354.4|43334.4|43354.4|43334.4|43353.5|43333.5|18
1737650120000|2025-01-23 16:35:20|43353.5|43333.5|43349.4|43329.4|43353.5|43333.5|43349.4|43329.4|8
1737650130000|2025-01-23 16:35:30|43350.3|43330.3|43349.4|43329.4|43350.3|43330.3|43349.4|43329.4|3
1737650140000|2025-01-23 16:35:40|43350.3|43330.3|43355.3|43335.3|43355.3|43335.3|43350.3|43330.3|11
1737650150000|2025-01-23 16:35:50|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|43358.7|43338.7|4
1737650160000|2025-01-23 16:36:00|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|2
1737650170000|2025-01-23 16:36:10|43356.9|43336.9|43356.9|43336.9|43359.4|43339.4|43356.9|43336.9|4
1737650180000|2025-01-23 16:36:20|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43356|43336|25
1737650190000|2025-01-23 16:36:30|43357.6|43337.6|43358.5|43338.5|43358.5|43338.5|43357.6|43337.6|1
1737650200000|2025-01-23 16:36:40|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|1
1737650210000|2025-01-23 16:36:50|43358.5|43338.5|43347.6|43327.6|43358.5|43338.5|43347.6|43327.6|12
1737650220000|2025-01-23 16:37:00|43350.1|43330.1|43350.3|43330.3|43350.3|43330.3|43347.6|43327.6|68
1737650230000|2025-01-23 16:37:10|43349.4|43329.4|43357.8|43337.8|43357.8|43337.8|43349.4|43329.4|5
1737650240000|2025-01-23 16:37:20|43356.9|43336.9|43360.3|43340.3|43360.3|43340.3|43355.3|43335.3|1
1737650250000|2025-01-23 16:37:30|43356.9|43336.9|43355.3|43335.3|43359.4|43339.4|43355.3|43335.3|12
1737650260000|2025-01-23 16:37:40|43352.8|43332.8|43357.8|43337.8|43358.7|43338.7|43352.8|43332.8|9
1737650270000|2025-01-23 16:37:50|43355.3|43335.3|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|6
1737650280000|2025-01-23 16:38:00|43356.9|43336.9|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|5
1737650290000|2025-01-23 16:38:10|43356.9|43336.9|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|3
1737650300000|2025-01-23 16:38:20|43356.9|43336.9|43360.3|43340.3|43360.3|43340.3|43356.9|43336.9|2
1737650310000|2025-01-23 16:38:30|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|3
1737650320000|2025-01-23 16:38:40|43356.2|43336.2|43357.8|43337.8|43357.8|43337.8|43356.2|43336.2|8
1737650330000|2025-01-23 16:38:50|43358.7|43338.7|43354.4|43334.4|43358.7|43338.7|43354.4|43334.4|11
1737650340000|2025-01-23 16:39:00|43353.5|43333.5|43345.1|43325.1|43353.5|43333.5|43345.1|43325.1|13
1737650350000|2025-01-23 16:39:10|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|0
1737650360000|2025-01-23 16:39:20|43341.9|43321.9|43344.4|43324.4|43344.4|43324.4|43341.9|43321.9|3
1737650370000|2025-01-23 16:39:30|43343.5|43323.5|43344.4|43324.4|43344.4|43324.4|43341.9|43321.9|1
1737650380000|2025-01-23 16:39:40|43341.9|43321.9|43340.3|43320.3|43341.9|43321.9|43340.3|43320.3|3
1737650390000|2025-01-23 16:39:50|43339.4|43319.4|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|3
1737650400000|2025-01-23 16:40:00|||||||||2
1737650410000|2025-01-23 16:40:10|||||||||5
1737650420000|2025-01-23 16:40:20|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|15
1737650430000|2025-01-23 16:40:30|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1737650440000|2025-01-23 16:40:40|43346.2|43326.2|43355.3|43335.3|43355.3|43335.3|43345.3|43325.3|17
1737650450000|2025-01-23 16:40:50|43356.2|43336.2|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|7
1737650460000|2025-01-23 16:41:00|43356.2|43336.2|43360.3|43340.3|43360.3|43340.3|43355.3|43335.3|5
1737650470000|2025-01-23 16:41:10|43362.8|43342.8|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|4
1737650480000|2025-01-23 16:41:20|43363.7|43343.7|43363.7|43343.7|43365.3|43345.3|43362.8|43342.8|0
1737650490000|2025-01-23 16:41:30|43365.3|43345.3|43352.8|43332.8|43365.3|43345.3|43352.8|43332.8|14
1737650500000|2025-01-23 16:41:40|43355.3|43335.3|43350.3|43330.3|43355.3|43335.3|43350.3|43330.3|3
1737650510000|2025-01-23 16:41:50|43352.8|43332.8|43357.8|43337.8|43357.8|43337.8|43352.8|43332.8|1
1737650520000|2025-01-23 16:42:00|43358.7|43338.7|43355.3|43335.3|43359.4|43339.4|43355.3|43335.3|1
1737650530000|2025-01-23 16:42:10|43360.3|43340.3|43365.3|43345.3|43365.3|43345.3|43360.3|43340.3|13
1737650540000|2025-01-23 16:42:20|||||||||3
1737650550000|2025-01-23 16:42:30|43366.2|43346.2|43365.3|43345.3|43366.9|43346.9|43365.3|43345.3|0
1737650560000|2025-01-23 16:42:40|43362.8|43342.8|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|6
1737650570000|2025-01-23 16:42:50|43363.7|43343.7|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|12
1737650580000|2025-01-23 16:43:00|43363.7|43343.7|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|1
1737650590000|2025-01-23 16:43:10|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|1
1737650600000|2025-01-23 16:43:20|43367.8|43347.8|43377.8|43357.8|43377.8|43357.8|43367.8|43347.8|6
1737650610000|2025-01-23 16:43:30|43378.7|43358.7|43397.8|43377.8|43397.8|43377.8|43378.7|43358.7|8
1737650620000|2025-01-23 16:43:40|43400.3|43380.3|43400.3|43380.3|43401.2|43381.2|43397.8|43377.8|9
1737650630000|2025-01-23 16:43:50|43397.8|43377.8|43400.3|43380.3|43400.3|43380.3|43397.8|43377.8|8
1737650640000|2025-01-23 16:44:00|43397.8|43377.8|43405.5|43385.5|43405.5|43385.5|43397.8|43377.8|11
1737650650000|2025-01-23 16:44:10|43407.1|43387.1|43410.3|43390.3|43415.3|43395.3|43406.2|43386.2|6
1737650660000|2025-01-23 16:44:20|43409.4|43389.4|43416.9|43396.9|43417.8|43397.8|43409.4|43389.4|5
1737650670000|2025-01-23 16:44:30|43417.8|43397.8|43407.8|43387.8|43417.8|43397.8|43405.3|43385.3|0
1737650680000|2025-01-23 16:44:40|43405.3|43385.3|43412.8|43392.8|43412.8|43392.8|43404.4|43384.4|36
1737650690000|2025-01-23 16:44:50|43415.3|43395.3|43401|43381|43415.3|43395.3|43401|43381|9
1737650700000|2025-01-23 16:45:00|43400.3|43380.3|43417.8|43397.8|43419.4|43399.4|43400.3|43380.3|31
1737650710000|2025-01-23 16:45:10|43416.9|43396.9|43427.8|43407.8|43427.8|43407.8|43411.2|43391.2|13
1737650720000|2025-01-23 16:45:20|43430.3|43410.3|43425.3|43405.3|43430.3|43410.3|43425.3|43405.3|5
1737650730000|2025-01-23 16:45:30|43426.2|43406.2|43422.8|43402.8|43430.3|43410.3|43422.8|43402.8|7
1737650740000|2025-01-23 16:45:40|43421.9|43401.9|43415.3|43395.3|43421.9|43401.9|43415.3|43395.3|7
1737650750000|2025-01-23 16:45:50|43412.8|43392.8|43415.3|43395.3|43415.3|43395.3|43412.8|43392.8|4
1737650760000|2025-01-23 16:46:00|43414.4|43394.4|43415.3|43395.3|43415.3|43395.3|43406.9|43386.9|9
1737650770000|2025-01-23 16:46:10|43417.8|43397.8|43422.8|43402.8|43423.7|43403.7|43417.8|43397.8|4
1737650780000|2025-01-23 16:46:20|43425.3|43405.3|43435.3|43415.3|43437.8|43417.8|43425.3|43405.3|20
1737650790000|2025-01-23 16:46:30|43434.4|43414.4|43431.9|43411.9|43435.3|43415.3|43431.9|43411.9|7
1737650800000|2025-01-23 16:46:40|43432.8|43412.8|43437.8|43417.8|43437.8|43417.8|43431.9|43411.9|14
1737650810000|2025-01-23 16:46:50|43435.3|43415.3|43430.3|43410.3|43435.3|43415.3|43430.3|43410.3|3
1737650820000|2025-01-23 16:47:00|43427.8|43407.8|43420.3|43400.3|43427.8|43407.8|43414.4|43394.4|16
1737650830000|2025-01-23 16:47:10|43421.2|43401.2|43426.2|43406.2|43426.2|43406.2|43420.3|43400.3|5
1737650840000|2025-01-23 16:47:20|43427.8|43407.8|43430.3|43410.3|43432.8|43412.8|43425.3|43405.3|6
1737650850000|2025-01-23 16:47:30|43431.2|43411.2|43430.3|43410.3|43432.8|43412.8|43427.8|43407.8|8
1737650860000|2025-01-23 16:47:40|43429.4|43409.4|43437.8|43417.8|43437.8|43417.8|43429.4|43409.4|4
1737650870000|2025-01-23 16:47:50|43440.3|43420.3|43441.9|43421.9|43442.8|43422.8|43439.4|43419.4|7
1737650880000|2025-01-23 16:48:00|43442.8|43422.8|43436.9|43416.9|43442.8|43422.8|43436.9|43416.9|2
1737650890000|2025-01-23 16:48:10|43439.4|43419.4|43439.4|43419.4|43440.3|43420.3|43439.4|43419.4|2
1737650900000|2025-01-23 16:48:20|43437.8|43417.8|43434.2|43414.2|43438.5|43418.5|43433.3|43413.3|1
1737650910000|2025-01-23 16:48:30|43433.3|43413.3|43434.2|43414.2|43434.2|43414.2|43433.3|43413.3|2
1737650920000|2025-01-23 16:48:40|43433.3|43413.3|43433.3|43413.3|43434.2|43414.2|43433.3|43413.3|0
1737650930000|2025-01-23 16:48:50|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|0
1737650940000|2025-01-23 16:49:00|43430.1|43410.1|43426.7|43406.7|43430.1|43410.1|43426.7|43406.7|2
1737650950000|2025-01-23 16:49:10|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|7
1737650960000|2025-01-23 16:49:20|43429.2|43409.2|43429.2|43409.2|43430.1|43410.1|43429.2|43409.2|3
1737650970000|2025-01-23 16:49:30|43430.1|43410.1|43430.3|43410.3|43432.8|43412.8|43426.2|43406.2|2
1737650980000|2025-01-23 16:49:40|43427.8|43407.8|43427.8|43407.8|43430.3|43410.3|43426.2|43406.2|2
1737650990000|2025-01-23 16:49:50|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1737651000000|2025-01-23 16:50:00|43422.8|43402.8|43425.3|43405.3|43425.3|43405.3|43422.8|43402.8|10
1737651010000|2025-01-23 16:50:10|||||||||2
1737651020000|2025-01-23 16:50:20|43426.2|43406.2|43426.2|43406.2|43432.1|43412.1|43426.2|43406.2|29
1737651030000|2025-01-23 16:50:30|43425.3|43405.3|43415.3|43395.3|43425.3|43405.3|43415.3|43395.3|9
1737651040000|2025-01-23 16:50:40|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|43414.4|43394.4|7
1737651050000|2025-01-23 16:50:50|43412.8|43392.8|43410.3|43390.3|43412.8|43392.8|43407.8|43387.8|5
1737651060000|2025-01-23 16:51:00|||||||||1
1737651070000|2025-01-23 16:51:10|43405.3|43385.3|43393.7|43373.7|43405.3|43385.3|43393.7|43373.7|8
1737651080000|2025-01-23 16:51:20|43395.3|43375.3|43384.2|43364.2|43395.3|43375.3|43384.2|43364.2|70
1737651090000|2025-01-23 16:51:30|43376.9|43356.9|43377.8|43357.8|43380.3|43360.3|43375.3|43355.3|17
1737651100000|2025-01-23 16:51:40|43376.9|43356.9|43368.5|43348.5|43380.3|43360.3|43366|43346|90
1737651110000|2025-01-23 16:51:50|43367.6|43347.6|43368.5|43348.5|43368.5|43348.5|43366|43346|4
1737651120000|2025-01-23 16:52:00|||||||||6
1737651130000|2025-01-23 16:52:10|||||||||4
1737651140000|2025-01-23 16:52:20|43367.6|43347.6|43368.5|43348.5|43368.5|43348.5|43367.6|43347.6|5
1737651150000|2025-01-23 16:52:30|43371.7|43351.7|43370.1|43350.1|43371.7|43351.7|43368.5|43348.5|9
1737651160000|2025-01-23 16:52:40|43372.6|43352.6|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|17
1737651170000|2025-01-23 16:52:50|||||||||1
1737651180000|2025-01-23 16:53:00|43371.7|43351.7|43373.5|43353.5|43376.9|43356.9|43371|43351|12
1737651190000|2025-01-23 16:53:10|43371|43351|43365.1|43345.1|43371|43351|43365.1|43345.1|32
1737651200000|2025-01-23 16:53:20|43364.2|43344.2|43365.1|43345.1|43365.1|43345.1|43364.2|43344.2|3
1737651210000|2025-01-23 16:53:30|43363.5|43343.5|43366.9|43346.9|43366.9|43346.9|43362.6|43342.6|27
1737651220000|2025-01-23 16:53:40|43366|43346|43369.4|43349.4|43369.4|43349.4|43366|43346|1
1737651230000|2025-01-23 16:53:50|43370.3|43350.3|43369.4|43349.4|43370.3|43350.3|43369.4|43349.4|8
1737651240000|2025-01-23 16:54:00|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|3
1737651260000|2025-01-23 16:54:20|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|1
1737651270000|2025-01-23 16:54:30|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|1
1737651280000|2025-01-23 16:54:40|43372.8|43352.8|43371.9|43351.9|43372.8|43352.8|43371.9|43351.9|3
1737651290000|2025-01-23 16:54:50|||||||||4
1737651300000|2025-01-23 16:55:00|43373.5|43353.5|43380.1|43360.1|43380.1|43360.1|43373.5|43353.5|0
1737651310000|2025-01-23 16:55:10|43381|43361|43383.5|43363.5|43383.5|43363.5|43381|43361|5
1737651330000|2025-01-23 16:55:30|43384.4|43364.4|43381|43361|43386|43366|43379.4|43359.4|2
1737651340000|2025-01-23 16:55:40|43381.9|43361.9|43383.5|43363.5|43383.5|43363.5|43381.9|43361.9|0
1737651350000|2025-01-23 16:55:50|43386|43366|43381|43361|43386|43366|43381|43361|4
1737651360000|2025-01-23 16:56:00|43378.5|43358.5|43368.5|43348.5|43381|43361|43368.5|43348.5|2
1737651370000|2025-01-23 16:56:10|43371|43351|43368.5|43348.5|43372.6|43352.6|43368.5|43348.5|3
1737651380000|2025-01-23 16:56:20|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|0
1737651390000|2025-01-23 16:56:30|43374.4|43354.4|43376|43356|43376|43356|43374.4|43354.4|2
1737651400000|2025-01-23 16:56:40|43375.1|43355.1|43376|43356|43376|43356|43375.1|43355.1|0
1737651410000|2025-01-23 16:56:50|43373.5|43353.5|43371|43351|43373.5|43353.5|43370.1|43350.1|4
1737651420000|2025-01-23 16:57:00|43371.9|43351.9|43376|43356|43376.9|43356.9|43371.9|43351.9|0
1737651430000|2025-01-23 16:57:10|43376.9|43356.9|43382.6|43362.6|43382.6|43362.6|43376.9|43356.9|1
1737651440000|2025-01-23 16:57:20|||||||||1
1737651450000|2025-01-23 16:57:30|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|4
1737651460000|2025-01-23 16:57:40|||||||||3
1737651480000|2025-01-23 16:58:00|||||||||3
1737651490000|2025-01-23 16:58:10|43381|43361|43381|43361|43381|43361|43381|43361|8
1737651500000|2025-01-23 16:58:20|43381.9|43361.9|43384.4|43364.4|43384.4|43364.4|43381.9|43361.9|1
1737651510000|2025-01-23 16:58:30|43386|43366|43386|43366|43386.9|43366.9|43386|43366|0
1737651530000|2025-01-23 16:58:50|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|1
1737651540000|2025-01-23 16:59:00|43388.5|43368.5|43388.5|43368.5|43392.6|43372.6|43388.5|43368.5|5
1737651550000|2025-01-23 16:59:10|43391|43371|43393.5|43373.5|43393.5|43373.5|43391|43371|2
1737651560000|2025-01-23 16:59:20|||||||||15
1737651570000|2025-01-23 16:59:30|43392.6|43372.6|43391.9|43371.9|43393.5|43373.5|43391.9|43371.9|8
1737651580000|2025-01-23 16:59:40|43393.5|43373.5|43390.1|43370.1|43393.5|43373.5|43390.1|43370.1|51
1737651590000|2025-01-23 16:59:50|43391.7|43371.7|43389.2|43369.2|43391.7|43371.7|43386.7|43366.7|14
1737651600000|2025-01-23 17:00:00|43391.7|43371.7|43386.7|43366.7|43391.7|43371.7|43386.7|43366.7|14
1737651610000|2025-01-23 17:00:10|43391.7|43371.7|43391.7|43371.7|43391.7|43371.7|43389.2|43369.2|2
1737651620000|2025-01-23 17:00:20|||||||||2
1737651630000|2025-01-23 17:00:30|43392.6|43372.6|43391.7|43371.7|43393.3|43373.3|43391.7|43371.7|0
1737651640000|2025-01-23 17:00:40|43392.6|43372.6|43396.7|43376.7|43396.7|43376.7|43392.6|43372.6|1
1737651650000|2025-01-23 17:00:50|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43394.9|43374.9|5
1737651660000|2025-01-23 17:01:00|43394.9|43374.9|43389.2|43369.2|43394.9|43374.9|43386.7|43366.7|4
1737651680000|2025-01-23 17:01:20|43391.7|43371.7|43395.8|43375.8|43395.8|43375.8|43391.7|43371.7|7
1737651690000|2025-01-23 17:01:30|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|1
1737651700000|2025-01-23 17:01:40|43396.7|43376.7|43391.7|43371.7|43396.7|43376.7|43391.7|43371.7|0
1737651710000|2025-01-23 17:01:50|43392.6|43372.6|43396.7|43376.7|43396.7|43376.7|43392.6|43372.6|2
1737651720000|2025-01-23 17:02:00|43397.6|43377.6|43399.2|43379.2|43399.2|43379.2|43397.6|43377.6|1
1737651730000|2025-01-23 17:02:10|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|5
1737651740000|2025-01-23 17:02:20|43399.2|43379.2|43401.7|43381.7|43401.7|43381.7|43399.2|43379.2|2
1737651750000|2025-01-23 17:02:30|43400.8|43380.8|43398.3|43378.3|43400.8|43380.8|43398.3|43378.3|2
1737651760000|2025-01-23 17:02:40|43400.1|43380.1|43401.7|43381.7|43404.2|43384.2|43400.1|43380.1|9
1737651770000|2025-01-23 17:02:50|43402.6|43382.6|43404.2|43384.2|43404.2|43384.2|43401.7|43381.7|7
1737651780000|2025-01-23 17:03:00|43405.1|43385.1|43405|43385|43406.7|43386.7|43404.9|43384.9|43
1737651790000|2025-01-23 17:03:10|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|0
1737651800000|2025-01-23 17:03:20|43395.8|43375.8|43397.6|43377.6|43397.6|43377.6|43395.8|43375.8|4
1737651820000|2025-01-23 17:03:40|43396.7|43376.7|43400.1|43380.1|43400.1|43380.1|43396.7|43376.7|7
1737651830000|2025-01-23 17:03:50|43397.6|43377.6|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|1
1737651840000|2025-01-23 17:04:00|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|43396.7|43376.7|5
1737651850000|2025-01-23 17:04:10|43397.6|43377.6|43399.2|43379.2|43399.2|43379.2|43397.6|43377.6|6
1737651870000|2025-01-23 17:04:30|43397.6|43377.6|43399.2|43379.2|43399.2|43379.2|43397.6|43377.6|2
1737651880000|2025-01-23 17:04:40|43400.1|43380.1|43396.7|43376.7|43400.1|43380.1|43396.7|43376.7|5
1737651890000|2025-01-23 17:04:50|43397.6|43377.6|43404.2|43384.2|43404.2|43384.2|43396.7|43376.7|143
1737651900000|2025-01-23 17:05:00|43407.6|43387.6|43412.6|43392.6|43413.5|43393.5|43407.6|43387.6|58
1737651910000|2025-01-23 17:05:10|43410.1|43390.1|43412.6|43392.6|43415.1|43395.1|43410.1|43390.1|3
1737651920000|2025-01-23 17:05:20|43410.1|43390.1|43410.1|43390.1|43413.5|43393.5|43410.1|43390.1|1
1737651930000|2025-01-23 17:05:30|43411|43391|43413.5|43393.5|43413.5|43393.5|43410.1|43390.1|0
1737651940000|2025-01-23 17:05:40|43414.4|43394.4|43416|43396|43416|43396|43414.4|43394.4|0
1737651960000|2025-01-23 17:06:00|43416.9|43396.9|43419.3|43399.3|43420.1|43400.1|43416.9|43396.9|3
1737651970000|2025-01-23 17:06:10|43420.1|43400.1|43421.8|43401.8|43421.8|43401.8|43420.1|43400.1|1
1737651990000|2025-01-23 17:06:30|43422.7|43402.7|43423.5|43403.5|43423.5|43403.5|43422.7|43402.7|7
1737652000000|2025-01-23 17:06:40|43425.2|43405.2|43420.2|43400.2|43425.2|43405.2|43420.2|43400.2|10
1737652010000|2025-01-23 17:06:50|43419.3|43399.3|43417.7|43397.7|43420.2|43400.2|43417.7|43397.7|1
1737652020000|2025-01-23 17:07:00|43416.8|43396.8|43418.5|43398.5|43418.5|43398.5|43415.2|43395.2|17
1737652030000|2025-01-23 17:07:10|43420.2|43400.2|43425.2|43405.2|43425.2|43405.2|43420.2|43400.2|2
1737652050000|2025-01-23 17:07:30|43426|43406|43426.1|43406.1|43426.1|43406.1|43426|43406|4
1737652060000|2025-01-23 17:07:40|43426.9|43406.9|43426.9|43406.9|43426.9|43406.9|43424.4|43404.4|1
1737652070000|2025-01-23 17:07:50|||||||||3
1737652080000|2025-01-23 17:08:00|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|4
1737652090000|2025-01-23 17:08:10|43429.4|43409.4|43434.4|43414.4|43434.4|43414.4|43429.4|43409.4|10
1737652100000|2025-01-23 17:08:20|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|9
1737652110000|2025-01-23 17:08:30|||||||||1
1737652120000|2025-01-23 17:08:40|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|5
1737652130000|2025-01-23 17:08:50|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43432.7|43412.7|1
1737652150000|2025-01-23 17:09:10|43436.1|43416.1|43433.6|43413.6|43436.1|43416.1|43433.6|43413.6|6
1737652160000|2025-01-23 17:09:20|43432.7|43412.7|43432.7|43412.7|43433.6|43413.6|43432.7|43412.7|1
1737652170000|2025-01-23 17:09:30|43433.6|43413.6|43432.7|43412.7|43433.6|43413.6|43431.1|43411.1|1
1737652180000|2025-01-23 17:09:40|43430.2|43410.2|43430.2|43410.2|43432.7|43412.7|43429.3|43409.3|3
1737652190000|2025-01-23 17:09:50|43428.6|43408.6|43427.7|43407.7|43428.6|43408.6|43426.8|43406.8|3
1737652200000|2025-01-23 17:10:00|43429.3|43409.3|43425.2|43405.2|43430.2|43410.2|43425.2|43405.2|4
1737652210000|2025-01-23 17:10:10|||||||||2
1737652220000|2025-01-23 17:10:20|||||||||2
1737652230000|2025-01-23 17:10:30|43423.6|43403.6|43422.7|43402.7|43423.6|43403.6|43422.7|43402.7|5
1737652240000|2025-01-23 17:10:40|43421.1|43401.1|43423.6|43403.6|43423.6|43403.6|43421.1|43401.1|2
1737652270000|2025-01-23 17:11:10|43424.5|43404.5|43426.1|43406.1|43426.1|43406.1|43423.6|43403.6|3
1737652280000|2025-01-23 17:11:20|43423.6|43403.6|43424.5|43404.5|43424.5|43404.5|43423.6|43403.6|5
1737652290000|2025-01-23 17:11:30|43423.6|43403.6|43426.1|43406.1|43428.6|43408.6|43423.6|43403.6|4
1737652300000|2025-01-23 17:11:40|43427|43407|43426.1|43406.1|43428.6|43408.6|43423.6|43403.6|4
1737652310000|2025-01-23 17:11:50|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|2
1737652320000|2025-01-23 17:12:00|||||||||1
1737652330000|2025-01-23 17:12:10|43422|43402|43418.6|43398.6|43422|43402|43418.6|43398.6|1
1737652340000|2025-01-23 17:12:20|||||||||3
1737652350000|2025-01-23 17:12:30|||||||||2
1737652360000|2025-01-23 17:12:40|43413.6|43393.6|43412|43392|43413.6|43393.6|43412|43392|6
1737652370000|2025-01-23 17:12:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1737652380000|2025-01-23 17:13:00|43412.7|43392.7|43412.7|43392.7|43413.6|43393.6|43411.1|43391.1|10
1737652390000|2025-01-23 17:13:10|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1737652400000|2025-01-23 17:13:20|||||||||4
1737652420000|2025-01-23 17:13:40|43416.1|43396.1|43417|43397|43417|43397|43416.1|43396.1|11
1737652430000|2025-01-23 17:13:50|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|4
1737652440000|2025-01-23 17:14:00|43415.2|43395.2|43413.6|43393.6|43418.6|43398.6|43413.6|43393.6|8
1737652450000|2025-01-23 17:14:10|43418.6|43398.6|43423.6|43403.6|43423.6|43403.6|43416.1|43396.1|4
1737652460000|2025-01-23 17:14:20|43426.1|43406.1|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|2
1737652470000|2025-01-23 17:14:30|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|6
1737652480000|2025-01-23 17:14:40|43427.7|43407.7|43431.1|43411.1|43431.1|43411.1|43426.1|43406.1|4
1737652490000|2025-01-23 17:14:50|43429.5|43409.5|43429.5|43409.5|43432|43412|43428.6|43408.6|6
1737652500000|2025-01-23 17:15:00|43431.1|43411.1|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|1
1737652520000|2025-01-23 17:15:20|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|3
1737652530000|2025-01-23 17:15:30|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|2
1737652540000|2025-01-23 17:15:40|||||||||3
1737652550000|2025-01-23 17:15:50|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|2
1737652560000|2025-01-23 17:16:00|||||||||15
1737652570000|2025-01-23 17:16:10|||||||||5
1737652580000|2025-01-23 17:16:20|||||||||5
1737652590000|2025-01-23 17:16:30|||||||||1
1737652600000|2025-01-23 17:16:40|||||||||3
1737652610000|2025-01-23 17:16:50|||||||||1
1737652620000|2025-01-23 17:17:00|43427.7|43407.7|43428.6|43408.6|43428.6|43408.6|43427.7|43407.7|4
1737652630000|2025-01-23 17:17:10|||||||||3
1737652650000|2025-01-23 17:17:30|||||||||4
1737652660000|2025-01-23 17:17:40|43426.1|43406.1|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|0
1737652670000|2025-01-23 17:17:50|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|4
1737652680000|2025-01-23 17:18:00|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|0
1737652710000|2025-01-23 17:18:30|43427.7|43407.7|43428.6|43408.6|43428.6|43408.6|43427.7|43407.7|3
1737652720000|2025-01-23 17:18:40|43426.1|43406.1|43429.5|43409.5|43429.5|43409.5|43426.1|43406.1|5
1737652740000|2025-01-23 17:19:00|43430.4|43410.4|43433.6|43413.6|43433.6|43413.6|43430.4|43410.4|2
1737652750000|2025-01-23 17:19:10|43432.7|43412.7|43431.1|43411.1|43432.7|43412.7|43431.1|43411.1|4
1737652760000|2025-01-23 17:19:20|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|1
1737652770000|2025-01-23 17:19:30|43426.1|43406.1|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|1
1737652780000|2025-01-23 17:19:40|43423.6|43403.6|43419.5|43399.5|43423.6|43403.6|43419.5|43399.5|14
1737652790000|2025-01-23 17:19:50|43418.6|43398.6|43417.7|43397.7|43418.6|43398.6|43416.1|43396.1|9
1737652800000|2025-01-23 17:20:00|43416.8|43396.8|43412.7|43392.7|43416.8|43396.8|43412.7|43392.7|0
1737652810000|2025-01-23 17:20:10|43413.6|43393.6|43412.7|43392.7|43413.6|43393.6|43412.7|43392.7|10
1737652820000|2025-01-23 17:20:20|43411.1|43391.1|43413.6|43393.6|43413.6|43393.6|43410.2|43390.2|2
1737652840000|2025-01-23 17:20:40|43412.7|43392.7|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|4
1737652850000|2025-01-23 17:20:50|43412.7|43392.7|43412.7|43392.7|43413.6|43393.6|43412.7|43392.7|2
1737652860000|2025-01-23 17:21:00|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43409.3|43389.3|2
1737652870000|2025-01-23 17:21:10|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43406.1|43386.1|3
1737652880000|2025-01-23 17:21:20|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1737652910000|2025-01-23 17:21:50|43408.6|43388.6|43410.2|43390.2|43412.7|43392.7|43408.6|43388.6|1
1737652920000|2025-01-23 17:22:00|43408.6|43388.6|43411.1|43391.1|43413.6|43393.6|43408.6|43388.6|2
1737652930000|2025-01-23 17:22:10|43412|43392|43413.6|43393.6|43413.6|43393.6|43412|43392|0
1737652940000|2025-01-23 17:22:20|43414.5|43394.5|43423.6|43403.6|43423.6|43403.6|43414.5|43394.5|14
1737652950000|2025-01-23 17:22:30|43422.7|43402.7|43418.6|43398.6|43422.7|43402.7|43418.6|43398.6|7
1737652960000|2025-01-23 17:22:40|43421.1|43401.1|43424.5|43404.5|43424.5|43404.5|43421.1|43401.1|2
1737652970000|2025-01-23 17:22:50|43425.4|43405.4|43426.1|43406.1|43431.1|43411.1|43425.4|43405.4|17
1737652980000|2025-01-23 17:23:00|43425.2|43405.2|43426.1|43406.1|43426.1|43406.1|43425.2|43405.2|12
1737652990000|2025-01-23 17:23:10|||||||||1
1737653000000|2025-01-23 17:23:20|||||||||1
1737653010000|2025-01-23 17:23:30|||||||||1
1737653020000|2025-01-23 17:23:40|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|0
1737653030000|2025-01-23 17:23:50|43426.1|43406.1|43424.5|43404.5|43426.1|43406.1|43423.6|43403.6|13
1737653040000|2025-01-23 17:24:00|43426.1|43406.1|43438.6|43418.6|43438.6|43418.6|43426.1|43406.1|17
1737653050000|2025-01-23 17:24:10|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|3
1737653060000|2025-01-23 17:24:20|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|0
1737653070000|2025-01-23 17:24:30|43441.1|43421.1|43439.5|43419.5|43442|43422|43438.6|43418.6|4
1737653080000|2025-01-23 17:24:40|43438.6|43418.6|43439.5|43419.5|43439.5|43419.5|43438.6|43418.6|0
1737653090000|2025-01-23 17:24:50|43442|43422|43443.6|43423.6|43443.6|43423.6|43442|43422|0
1737653100000|2025-01-23 17:25:00|43441.1|43421.1|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|7
1737653110000|2025-01-23 17:25:10|43439.5|43419.5|43436.1|43416.1|43442|43422|43436.1|43416.1|15
1737653120000|2025-01-23 17:25:20|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|5
1737653130000|2025-01-23 17:25:30|43432.7|43412.7|43428.6|43408.6|43432.7|43412.7|43428.6|43408.6|4
1737653140000|2025-01-23 17:25:40|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|43426.1|43406.1|1
1737653150000|2025-01-23 17:25:50|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1737653170000|2025-01-23 17:26:10|43425.4|43405.4|43423.6|43403.6|43428.6|43408.6|43423.6|43403.6|4
1737653180000|2025-01-23 17:26:20|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|3
1737653190000|2025-01-23 17:26:30|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43426.1|43406.1|3
1737653200000|2025-01-23 17:26:40|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|2
1737653210000|2025-01-23 17:26:50|43425.2|43405.2|43428.6|43408.6|43428.6|43408.6|43425.2|43405.2|2
1737653230000|2025-01-23 17:27:10|43426.1|43406.1|43423.6|43403.6|43426.1|43406.1|43423.6|43403.6|3
1737653240000|2025-01-23 17:27:20|43428.6|43408.6|43426.1|43406.1|43428.6|43408.6|43426.1|43406.1|3
1737653250000|2025-01-23 17:27:30|43427.7|43407.7|43426.1|43406.1|43427.7|43407.7|43426.1|43406.1|0
1737653260000|2025-01-23 17:27:40|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|43423.6|43403.6|0
1737653270000|2025-01-23 17:27:50|43422.7|43402.7|43423.6|43403.6|43423.6|43403.6|43422|43402|4
1737653290000|2025-01-23 17:28:10|||||||||1
1737653300000|2025-01-23 17:28:20|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1737653310000|2025-01-23 17:28:30|43423.6|43403.6|43424.5|43404.5|43424.5|43404.5|43423.6|43403.6|0
1737653320000|2025-01-23 17:28:40|43425.4|43405.4|43423.6|43403.6|43427|43407|43423.6|43403.6|1
1737653330000|2025-01-23 17:28:50|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|1
1737653340000|2025-01-23 17:29:00|43427|43407|43427|43407|43427|43407|43427|43407|0
1737653350000|2025-01-23 17:29:10|||||||||19
1737653360000|2025-01-23 17:29:20|||||||||3
1737653390000|2025-01-23 17:29:50|43428.6|43408.6|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|12
1737653400000|2025-01-23 17:30:00|43432|43412|43432|43412|43432.7|43412.7|43429.5|43409.5|8
1737653410000|2025-01-23 17:30:10|43431.1|43411.1|43428.6|43408.6|43432|43412|43428.6|43408.6|5
1737653420000|2025-01-23 17:30:20|||||||||2
1737653440000|2025-01-23 17:30:40|43429.5|43409.5|43428.6|43408.6|43429.5|43409.5|43428.6|43408.6|7
1737653450000|2025-01-23 17:30:50|||||||||2
1737653460000|2025-01-23 17:31:00|43427.7|43407.7|43428.6|43408.6|43428.6|43408.6|43427.7|43407.7|8
1737653470000|2025-01-23 17:31:10|43429.5|43409.5|43438.6|43418.6|43438.6|43418.6|43429.5|43409.5|15
1737653480000|2025-01-23 17:31:20|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43438.6|43418.6|2
1737653490000|2025-01-23 17:31:30|43442|43422|43443.6|43423.6|43446.1|43426.1|43442|43422|15
1737653510000|2025-01-23 17:31:50|||||||||4
1737653520000|2025-01-23 17:32:00|43442|43422|43431.1|43411.1|43442|43422|43431.1|43411.1|17
1737653530000|2025-01-23 17:32:10|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|1
1737653540000|2025-01-23 17:32:20|43431.1|43411.1|43428.6|43408.6|43432|43412|43428.6|43408.6|5
1737653560000|2025-01-23 17:32:40|43429.5|43409.5|43432|43412|43432|43412|43429.5|43409.5|1
1737653580000|2025-01-23 17:33:00|43433.6|43413.6|43435.2|43415.2|43436.1|43416.1|43433.6|43413.6|2
1737653590000|2025-01-23 17:33:10|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1737653610000|2025-01-23 17:33:30|||||||||5
1737653620000|2025-01-23 17:33:40|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|23
1737653630000|2025-01-23 17:33:50|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|6
1737653650000|2025-01-23 17:34:10|43427.7|43407.7|43424.3|43404.3|43427.7|43407.7|43424.3|43404.3|14
1737653660000|2025-01-23 17:34:20|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|5
1737653670000|2025-01-23 17:34:30|||||||||3
1737653680000|2025-01-23 17:34:40|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|5
1737653690000|2025-01-23 17:34:50|43421.8|43401.8|43424.3|43404.3|43424.3|43404.3|43421.8|43401.8|9
1737653700000|2025-01-23 17:35:00|43425.2|43405.2|43421.8|43401.8|43425.2|43405.2|43421.8|43401.8|1
1737653710000|2025-01-23 17:35:10|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|6
1737653720000|2025-01-23 17:35:20|43425.2|43405.2|43435.4|43415.4|43435.4|43415.4|43424.3|43404.3|108
1737653730000|2025-01-23 17:35:30|43436.3|43416.3|43440.4|43420.4|43442.9|43422.9|43436.3|43416.3|3
1737653740000|2025-01-23 17:35:40|43439.5|43419.5|43436.1|43416.1|43439.5|43419.5|43436.1|43416.1|11
1737653750000|2025-01-23 17:35:50|43434.5|43414.5|43432|43412|43434.5|43414.5|43432|43412|1
1737653760000|2025-01-23 17:36:00|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|2
1737653770000|2025-01-23 17:36:10|43433.8|43413.8|43450.4|43430.4|43452|43432|43433.8|43413.8|52
1737653780000|2025-01-23 17:36:20|43452.9|43432.9|43450.4|43430.4|43452.9|43432.9|43450.4|43430.4|2
1737653790000|2025-01-23 17:36:30|||||||||3
1737653800000|2025-01-23 17:36:40|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|3
1737653820000|2025-01-23 17:37:00|43448.6|43428.6|43447|43427|43449.5|43429.5|43447|43427|5
1737653830000|2025-01-23 17:37:10|43447.9|43427.9|43447|43427|43449.5|43429.5|43447|43427|0
1737653840000|2025-01-23 17:37:20|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|19
1737653850000|2025-01-23 17:37:30|43435.4|43415.4|43432.9|43412.9|43435.4|43415.4|43432|43412|24
1737653860000|2025-01-23 17:37:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1737653870000|2025-01-23 17:37:50|||||||||1
1737653890000|2025-01-23 17:38:10|||||||||2
1737653910000|2025-01-23 17:38:30|43437|43417|43437|43417|43437|43417|43434.5|43414.5|3
1737653920000|2025-01-23 17:38:40|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1737653930000|2025-01-23 17:38:50|43437|43417|43439.5|43419.5|43439.5|43419.5|43437|43417|1
1737653940000|2025-01-23 17:39:00|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1737653950000|2025-01-23 17:39:10|43439.5|43419.5|43437.9|43417.9|43439.5|43419.5|43437.9|43417.9|1
1737653960000|2025-01-23 17:39:20|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|1
1737653970000|2025-01-23 17:39:30|43437|43417|43440.4|43420.4|43440.4|43420.4|43437|43417|2
1737653980000|2025-01-23 17:39:40|43439.5|43419.5|43437.9|43417.9|43439.5|43419.5|43437.9|43417.9|6
1737653990000|2025-01-23 17:39:50|43436.3|43416.3|43435.4|43415.4|43437.9|43417.9|43435.4|43415.4|1
1737654010000|2025-01-23 17:40:10|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43435.4|43415.4|11
1737654020000|2025-01-23 17:40:20|||||||||3
1737654040000|2025-01-23 17:40:40|43447.2|43427.2|43462.2|43442.2|43462.2|43442.2|43447.2|43427.2|69
1737654050000|2025-01-23 17:40:50|43463.1|43443.1|43469.7|43449.7|43469.7|43449.7|43463.1|43443.1|12
1737654060000|2025-01-23 17:41:00|43472.2|43452.2|43471.3|43451.3|43472.2|43452.2|43467.2|43447.2|6
1737654070000|2025-01-23 17:41:10|43472.2|43452.2|43476.3|43456.3|43477.2|43457.2|43472.2|43452.2|118
1737654080000|2025-01-23 17:41:20|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|43477.2|43457.2|1
1737654090000|2025-01-23 17:41:30|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|43474.7|43454.7|0
1737654100000|2025-01-23 17:41:40|43475.6|43455.6|43475.6|43455.6|43477.2|43457.2|43474|43454|3
1737654110000|2025-01-23 17:41:50|43474.7|43454.7|43475.6|43455.6|43475.6|43455.6|43473.1|43453.1|4
1737654120000|2025-01-23 17:42:00|43477.2|43457.2|43478.1|43458.1|43478.1|43458.1|43477.2|43457.2|19
1737654130000|2025-01-23 17:42:10|43479|43459|43490.6|43470.6|43490.6|43470.6|43479|43459|16
1737654140000|2025-01-23 17:42:20|43492.2|43472.2|43494.7|43474.7|43497.2|43477.2|43492.2|43472.2|11
1737654150000|2025-01-23 17:42:30|43489.7|43469.7|43489.7|43469.7|43490.6|43470.6|43489.7|43469.7|9
1737654160000|2025-01-23 17:42:40|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43487.2|43467.2|6
1737654170000|2025-01-23 17:42:50|43487.2|43467.2|43490.6|43470.6|43490.6|43470.6|43487.2|43467.2|14
1737654180000|2025-01-23 17:43:00|43488.1|43468.1|43497.2|43477.2|43497.2|43477.2|43487.2|43467.2|54
1737654190000|2025-01-23 17:43:10|43502.2|43482.2|43511.3|43491.3|43514.7|43494.7|43502.2|43482.2|60
1737654200000|2025-01-23 17:43:20|43514.7|43494.7|43527.4|43507.4|43527.4|43507.4|43514.7|43494.7|56
1737654210000|2025-01-23 17:43:30|43531.5|43511.5|43544|43524|43544|43524|43531.5|43511.5|23
1737654220000|2025-01-23 17:43:40|43544.9|43524.9|43549.9|43529.9|43549.9|43529.9|43544|43524|45
1737654230000|2025-01-23 17:43:50|43549|43529|43549|43529|43549|43529|43546.5|43526.5|20
1737654240000|2025-01-23 17:44:00|43551.5|43531.5|43544|43524|43551.5|43531.5|43544|43524|42
1737654250000|2025-01-23 17:44:10|43543.1|43523.1|43539|43519|43543.1|43523.1|43539|43519|17
1737654260000|2025-01-23 17:44:20|43536.5|43516.5|43539|43519|43539|43519|43536.5|43516.5|6
1737654270000|2025-01-23 17:44:30|43535.6|43515.6|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|5
1737654280000|2025-01-23 17:44:40|43536.5|43516.5|43535.6|43515.6|43538.1|43518.1|43535.6|43515.6|25
1737654290000|2025-01-23 17:44:50|43534|43514|43531.5|43511.5|43534|43514|43531.5|43511.5|24
1737654300000|2025-01-23 17:45:00|43530.6|43510.6|43518.1|43498.1|43530.6|43510.6|43518.1|43498.1|23
1737654310000|2025-01-23 17:45:10|43519|43499|43519|43499|43519|43499|43519|43499|7
1737654320000|2025-01-23 17:45:20|43524|43504|43526.5|43506.5|43526.5|43506.5|43524|43504|6
1737654330000|2025-01-23 17:45:30|43529|43509|43516.3|43496.3|43529|43509|43516.3|43496.3|14
1737654340000|2025-01-23 17:45:40|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|8
1737654350000|2025-01-23 17:45:50|43512.2|43492.2|43509|43489|43512.2|43492.2|43509|43489|26
1737654360000|2025-01-23 17:46:00|43511.5|43491.5|43509|43489|43511.5|43491.5|43509|43489|3
1737654370000|2025-01-23 17:46:10|43514|43494|43509|43489|43514|43494|43509|43489|10
1737654380000|2025-01-23 17:46:20|43509.9|43489.9|43508.1|43488.1|43509.9|43489.9|43508.1|43488.1|14
1737654390000|2025-01-23 17:46:30|43509|43489|43509.9|43489.9|43509.9|43489.9|43509|43489|5
1737654400000|2025-01-23 17:46:40|43510.8|43490.8|43521.5|43501.5|43524|43504|43510.8|43490.8|31
1737654410000|2025-01-23 17:46:50|43524|43504|43524|43504|43524|43504|43524|43504|1
1737654420000|2025-01-23 17:47:00|||||||||2
1737654430000|2025-01-23 17:47:10|43524.9|43504.9|43530.8|43510.8|43530.8|43510.8|43524.9|43504.9|14
1737654450000|2025-01-23 17:47:30|43532.4|43512.4|43534|43514|43534.9|43514.9|43532.4|43512.4|10
1737654460000|2025-01-23 17:47:40|43535.8|43515.8|43537.4|43517.4|43537.4|43517.4|43535.8|43515.8|21
1737654470000|2025-01-23 17:47:50|43539|43519|43539|43519|43539|43519|43537.4|43517.4|3
1737654480000|2025-01-23 17:48:00|43539.9|43519.9|43536.5|43516.5|43539.9|43519.9|43536.5|43516.5|8
1737654490000|2025-01-23 17:48:10|43537.4|43517.4|43534|43514|43537.4|43517.4|43534|43514|8
1737654500000|2025-01-23 17:48:20|43533.1|43513.1|43534.9|43514.9|43534.9|43514.9|43529.9|43509.9|11
1737654510000|2025-01-23 17:48:30|43534|43514|43530.5|43510.5|43534|43514|43530.5|43510.5|23
1737654520000|2025-01-23 17:48:40|43527.2|43507.2|43524|43504|43527.2|43507.2|43523.1|43503.1|3
1737654530000|2025-01-23 17:48:50|||||||||3
1737654540000|2025-01-23 17:49:00|43524.9|43504.9|43529|43509|43529|43509|43524.9|43504.9|3
1737654550000|2025-01-23 17:49:10|||||||||15
1737654560000|2025-01-23 17:49:20|43527.2|43507.2|43524|43504|43527.2|43507.2|43519|43499|23
1737654570000|2025-01-23 17:49:30|43521.5|43501.5|43526.5|43506.5|43526.5|43506.5|43521.5|43501.5|17
1737654580000|2025-01-23 17:49:40|43529|43509|43524|43504|43529|43509|43524|43504|1
1737654590000|2025-01-23 17:49:50|43529|43509|43524|43504|43529|43509|43524|43504|2
1737654600000|2025-01-23 17:50:00|43524.9|43504.9|43526.5|43506.5|43529|43509|43524.9|43504.9|4
1737654610000|2025-01-23 17:50:10|43529|43509|43531.5|43511.5|43531.5|43511.5|43529|43509|0
1737654620000|2025-01-23 17:50:20|43530.6|43510.6|43529|43509|43530.6|43510.6|43529|43509|3
1737654630000|2025-01-23 17:50:30|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|10
1737654640000|2025-01-23 17:50:40|43524|43504|43529|43509|43529|43509|43524|43504|6
1737654650000|2025-01-23 17:50:50|43527.4|43507.4|43534|43514|43534|43514|43526.5|43506.5|18
1737654660000|2025-01-23 17:51:00|43537.4|43517.4|43544|43524|43544|43524|43537.4|43517.4|8
1737654670000|2025-01-23 17:51:10|43543.1|43523.1|43539|43519|43543.1|43523.1|43539|43519|117
1737654680000|2025-01-23 17:51:20|43537.3|43517.3|43539|43519|43539|43519|43534|43514|7
1737654690000|2025-01-23 17:51:30|43537.4|43517.4|43539|43519|43539|43519|43536.5|43516.5|26
1737654700000|2025-01-23 17:51:40|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|16
1737654710000|2025-01-23 17:51:50|43542.4|43522.4|43539|43519|43542.4|43522.4|43539|43519|5
1737654720000|2025-01-23 17:52:00|43538.2|43518.2|43539|43519|43539|43519|43536.5|43516.5|2
1737654740000|2025-01-23 17:52:20|||||||||2
1737654750000|2025-01-23 17:52:30|43539.9|43519.9|43549|43529|43549|43529|43539.9|43519.9|18
1737654760000|2025-01-23 17:52:40|43552.4|43532.4|43552.4|43532.4|43552.4|43532.4|43549|43529|14
1737654770000|2025-01-23 17:52:50|43551.5|43531.5|43551.5|43531.5|43551.5|43531.5|43549|43529|22
1737654780000|2025-01-23 17:53:00|43552.4|43532.4|43556.5|43536.5|43559|43539|43552.4|43532.4|7
1737654790000|2025-01-23 17:53:10|43554|43534|43554|43534|43554|43534|43554|43534|7
1737654800000|2025-01-23 17:53:20|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|43554.1|43534.1|18
1737654810000|2025-01-23 17:53:30|43553.2|43533.2|43551.6|43531.6|43553.2|43533.2|43551.6|43531.6|0
1737654820000|2025-01-23 17:53:40|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|43550.7|43530.7|5
1737654830000|2025-01-23 17:53:50|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|0
1737654840000|2025-01-23 17:54:00|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43541.6|43521.6|8
1737654860000|2025-01-23 17:54:20|||||||||2
1737654870000|2025-01-23 17:54:30|||||||||1
1737654880000|2025-01-23 17:54:40|||||||||22
1737654890000|2025-01-23 17:54:50|||||||||2
1737654900000|2025-01-23 17:55:00|43545.8|43525.8|43549.1|43529.1|43549.1|43529.1|43545.8|43525.8|30
1737654910000|2025-01-23 17:55:10|||||||||5
1737654920000|2025-01-23 17:55:20|||||||||3
1737654930000|2025-01-23 17:55:30|43550|43530|43551.6|43531.6|43551.6|43531.6|43550|43530|8
1737654940000|2025-01-23 17:55:40|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43551.6|43531.6|4
1737654950000|2025-01-23 17:55:50|43554.1|43534.1|43561.6|43541.6|43561.6|43541.6|43554.1|43534.1|5
1737654960000|2025-01-23 17:56:00|43564.1|43544.1|43561.6|43541.6|43564.1|43544.1|43561.6|43541.6|10
1737654970000|2025-01-23 17:56:10|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|4
1737654980000|2025-01-23 17:56:20|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|22
1737654990000|2025-01-23 17:56:30|43569.1|43549.1|43574.1|43554.1|43579.1|43559.1|43569.1|43549.1|38
1737655000000|2025-01-23 17:56:40|43569.1|43549.1|43563.2|43543.2|43569.1|43549.1|43563.2|43543.2|9
1737655010000|2025-01-23 17:56:50|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|43561.6|43541.6|12
1737655020000|2025-01-23 17:57:00|43559.1|43539.1|43564.1|43544.1|43564.1|43544.1|43559.1|43539.1|3
1737655030000|2025-01-23 17:57:10|||||||||1
1737655040000|2025-01-23 17:57:20|||||||||1
1737655050000|2025-01-23 17:57:30|43563.2|43543.2|43564.1|43544.1|43564.1|43544.1|43563.2|43543.2|24
1737655060000|2025-01-23 17:57:40|43562.3|43542.3|43559.1|43539.1|43562.3|43542.3|43559.1|43539.1|8
1737655070000|2025-01-23 17:57:50|||||||||4
1737655080000|2025-01-23 17:58:00|43556.6|43536.6|43546.6|43526.6|43556.6|43536.6|43546.6|43526.6|36
1737655090000|2025-01-23 17:58:10|43548.2|43528.2|43544.1|43524.1|43549.1|43529.1|43544.1|43524.1|60
1737655100000|2025-01-23 17:58:20|43543.2|43523.2|43538.2|43518.2|43544.1|43524.1|43538.2|43518.2|28
1737655110000|2025-01-23 17:58:30|43537.3|43517.3|43533.2|43513.2|43537.3|43517.3|43533.2|43513.2|58
1737655120000|2025-01-23 17:58:40|43534.1|43514.1|43533.2|43513.2|43534.1|43514.1|43533.2|43513.2|14
1737655130000|2025-01-23 17:58:50|43534.1|43514.1|43533.2|43513.2|43535.7|43515.7|43531.6|43511.6|17
1737655140000|2025-01-23 17:59:00|43532.3|43512.3|43516.4|43496.4|43532.3|43512.3|43511.4|43491.4|175
1737655150000|2025-01-23 17:59:10|43518.9|43498.9|43522.3|43502.3|43525.7|43505.7|43518.9|43498.9|47
1737655160000|2025-01-23 17:59:20|43523.2|43503.2|43521.4|43501.4|43527.3|43507.3|43521.4|43501.4|46
1737655170000|2025-01-23 17:59:30|43519.8|43499.8|43512.3|43492.3|43521.4|43501.4|43512.3|43492.3|72
1737655180000|2025-01-23 17:59:40|43513.2|43493.2|43506.4|43486.4|43513.2|43493.2|43505.7|43485.7|87
1737655190000|2025-01-23 17:59:50|43507.3|43487.3|43514.6|43494.6|43514.6|43494.6|43506.4|43486.4|61
1737655200000|2025-01-23 18:00:00|43513|43493|43530.9|43510.9|43530.9|43510.9|43513|43493|136
1737655210000|2025-01-23 18:00:10|43532.5|43512.5|43540|43520|43540|43520|43532.5|43512.5|32
1737655220000|2025-01-23 18:00:20|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|1
1737655230000|2025-01-23 18:00:30|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|43544.1|43524.1|2
1737655240000|2025-01-23 18:00:40|43543.2|43523.2|43543.2|43523.2|43544.1|43524.1|43543.2|43523.2|1
1737655250000|2025-01-23 18:00:50|43544.1|43524.1|43545.7|43525.7|43545.7|43525.7|43543.2|43523.2|4
1737655260000|2025-01-23 18:01:00|43544.8|43524.8|43544.1|43524.1|43544.8|43524.8|43543.2|43523.2|5
1737655270000|2025-01-23 18:01:10|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|3
1737655280000|2025-01-23 18:01:20|||||||||2
1737655290000|2025-01-23 18:01:30|43544.1|43524.1|43545.7|43525.7|43545.7|43525.7|43544.1|43524.1|2
1737655300000|2025-01-23 18:01:40|43546.6|43526.6|43544.1|43524.1|43546.6|43526.6|43544.1|43524.1|1
1737655310000|2025-01-23 18:01:50|43540.9|43520.9|43526.6|43506.6|43540.9|43520.9|43526.6|43506.6|98
1737655320000|2025-01-23 18:02:00|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|43528.2|43508.2|1
1737655330000|2025-01-23 18:02:10|43525.7|43505.7|43528.2|43508.2|43528.2|43508.2|43525.7|43505.7|1
1737655360000|2025-01-23 18:02:40|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|27
1737655370000|2025-01-23 18:02:50|43527.3|43507.3|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|0
1737655380000|2025-01-23 18:03:00|43530.7|43510.7|43532.3|43512.3|43532.3|43512.3|43530.7|43510.7|2
1737655400000|2025-01-23 18:03:20|43533.2|43513.2|43533.2|43513.2|43533.2|43513.2|43533.2|43513.2|6
1737655410000|2025-01-23 18:03:30|43532.3|43512.3|43534.8|43514.8|43534.8|43514.8|43532.3|43512.3|1
1737655430000|2025-01-23 18:03:50|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|1
1737655450000|2025-01-23 18:04:10|43534.8|43514.8|43533.2|43513.2|43537.3|43517.3|43532.3|43512.3|14
1737655460000|2025-01-23 18:04:20|43532.3|43512.3|43532.3|43512.3|43533.2|43513.2|43532.3|43512.3|4
1737655470000|2025-01-23 18:04:30|43531.4|43511.4|43527.3|43507.3|43532.3|43512.3|43527.3|43507.3|2
1737655490000|2025-01-23 18:04:50|43523.2|43503.2|43523.2|43503.2|43523.2|43503.2|43523.2|43503.2|2
1737655510000|2025-01-23 18:05:10|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|43517.3|43497.3|2
1737655520000|2025-01-23 18:05:20|43519.8|43499.8|43520.7|43500.7|43520.7|43500.7|43519.8|43499.8|0
1737655530000|2025-01-23 18:05:30|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|0
1737655540000|2025-01-23 18:05:40|||||||||4
1737655570000|2025-01-23 18:06:10|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43522.3|43502.3|0
1737655610000|2025-01-23 18:06:50|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|2
1737655630000|2025-01-23 18:07:10|43525.7|43505.7|43522.3|43502.3|43527.3|43507.3|43522.3|43502.3|1
1737655660000|2025-01-23 18:07:40|43523.2|43503.2|43524.8|43504.8|43524.8|43504.8|43523.2|43503.2|1
1737655670000|2025-01-23 18:07:50|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|1
1737655680000|2025-01-23 18:08:00|43526.4|43506.4|43527.3|43507.3|43527.3|43507.3|43524.8|43504.8|3
1737655690000|2025-01-23 18:08:10|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43522.3|43502.3|1
1737655710000|2025-01-23 18:08:30|43523.2|43503.2|43527.3|43507.3|43527.3|43507.3|43523.2|43503.2|1
1737655720000|2025-01-23 18:08:40|43525.7|43505.7|43523.2|43503.2|43525.7|43505.7|43522.3|43502.3|2
1737655730000|2025-01-23 18:08:50|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|43522.3|43502.3|4
1737655740000|2025-01-23 18:09:00|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|43517.3|43497.3|11
1737655790000|2025-01-23 18:09:50|43522.3|43502.3|43523.9|43503.9|43523.9|43503.9|43522.3|43502.3|4
1737655800000|2025-01-23 18:10:00|43524.8|43504.8|43523.9|43503.9|43524.8|43504.8|43523.9|43503.9|4
1737655810000|2025-01-23 18:10:10|43524.8|43504.8|43524.8|43504.8|43525.7|43505.7|43523.9|43503.9|3
1737655820000|2025-01-23 18:10:20|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|0
1737655840000|2025-01-23 18:10:40|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|2
1737655850000|2025-01-23 18:10:50|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1737655860000|2025-01-23 18:11:00|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|0
1737655870000|2025-01-23 18:11:10|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|1
1737655890000|2025-01-23 18:11:30|43526.4|43506.4|43524.8|43504.8|43526.4|43506.4|43524.8|43504.8|6
1737655900000|2025-01-23 18:11:40|43523.2|43503.2|43525.7|43505.7|43525.7|43505.7|43523.2|43503.2|13
1737655910000|2025-01-23 18:11:50|43527.3|43507.3|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|1
1737655920000|2025-01-23 18:12:00|43528.9|43508.9|43529.8|43509.8|43529.8|43509.8|43527.3|43507.3|1
1737655930000|2025-01-23 18:12:10|43528.2|43508.2|43532.3|43512.3|43532.3|43512.3|43528.2|43508.2|16
1737655940000|2025-01-23 18:12:20|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|5
1737655960000|2025-01-23 18:12:40|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|0
1737655970000|2025-01-23 18:12:50|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|4
1737655980000|2025-01-23 18:13:00|43538.9|43518.9|43543.2|43523.2|43543.2|43523.2|43538.9|43518.9|5
1737655990000|2025-01-23 18:13:10|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|43542.3|43522.3|4
1737656000000|2025-01-23 18:13:20|||||||||9
1737656010000|2025-01-23 18:13:30|||||||||1
1737656020000|2025-01-23 18:13:40|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|43539.8|43519.8|1
1737656040000|2025-01-23 18:14:00|43540.7|43520.7|43539.8|43519.8|43542.3|43522.3|43539.8|43519.8|14
1737656060000|2025-01-23 18:14:20|43541.4|43521.4|43539.8|43519.8|43542.3|43522.3|43539.8|43519.8|1
1737656080000|2025-01-23 18:14:40|43538.9|43518.9|43537.3|43517.3|43538.9|43518.9|43537.3|43517.3|6
1737656090000|2025-01-23 18:14:50|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|2
1737656100000|2025-01-23 18:15:00|43535.7|43515.7|43535.7|43515.7|43535.7|43515.7|43533.2|43513.2|3
1737656110000|2025-01-23 18:15:10|43533.2|43513.2|43538.2|43518.2|43542.3|43522.3|43532.3|43512.3|14
1737656120000|2025-01-23 18:15:20|||||||||2
1737656130000|2025-01-23 18:15:30|43542.3|43522.3|43538.2|43518.2|43542.3|43522.3|43537.3|43517.3|3
1737656140000|2025-01-23 18:15:40|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|1
1737656160000|2025-01-23 18:16:00|43535.5|43515.5|43531.4|43511.4|43536.4|43516.4|43531.4|43511.4|9
1737656170000|2025-01-23 18:16:10|43532.3|43512.3|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|1
1737656180000|2025-01-23 18:16:20|43529.1|43509.1|43532.3|43512.3|43532.3|43512.3|43528.2|43508.2|1
1737656190000|2025-01-23 18:16:30|43533.2|43513.2|43528.2|43508.2|43533.2|43513.2|43528.2|43508.2|2
1737656210000|2025-01-23 18:16:50|43529.8|43509.8|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|5
1737656240000|2025-01-23 18:17:20|||||||||6
1737656250000|2025-01-23 18:17:30|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43522.3|43502.3|2
1737656270000|2025-01-23 18:17:50|43525.7|43505.7|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|1
1737656280000|2025-01-23 18:18:00|43525.7|43505.7|43522.3|43502.3|43527.3|43507.3|43522.3|43502.3|3
1737656290000|2025-01-23 18:18:10|||||||||1
1737656300000|2025-01-23 18:18:20|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|43524.8|43504.8|4
1737656320000|2025-01-23 18:18:40|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|0
1737656340000|2025-01-23 18:19:00|||||||||4
1737656350000|2025-01-23 18:19:10|43529.8|43509.8|43532.3|43512.3|43532.3|43512.3|43529.8|43509.8|1
1737656360000|2025-01-23 18:19:20|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|0
1737656390000|2025-01-23 18:19:50|43532.3|43512.3|43529.8|43509.8|43532.3|43512.3|43529.8|43509.8|0
1737656400000|2025-01-23 18:20:00|43531.4|43511.4|43532.3|43512.3|43532.3|43512.3|43531.4|43511.4|2
1737656410000|2025-01-23 18:20:10|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|43529.8|43509.8|0
1737656420000|2025-01-23 18:20:20|||||||||3
1737656430000|2025-01-23 18:20:30|43532.3|43512.3|43528.9|43508.9|43532.3|43512.3|43528.9|43508.9|23
1737656440000|2025-01-23 18:20:40|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|43527.3|43507.3|9
1737656460000|2025-01-23 18:21:00|43526.4|43506.4|43527.3|43507.3|43527.3|43507.3|43525.7|43505.7|1
1737656470000|2025-01-23 18:21:10|43524.8|43504.8|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|0
1737656510000|2025-01-23 18:21:50|43526.4|43506.4|43524.8|43504.8|43526.4|43506.4|43524.8|43504.8|3
1737656520000|2025-01-23 18:22:00|43527.3|43507.3|43524.8|43504.8|43527.3|43507.3|43524.8|43504.8|0
1737656530000|2025-01-23 18:22:10|43527.3|43507.3|43517.3|43497.3|43527.3|43507.3|43517.3|43497.3|16
1737656540000|2025-01-23 18:22:20|||||||||1
1737656590000|2025-01-23 18:23:10|43514.8|43494.8|43514.8|43494.8|43517.3|43497.3|43514.8|43494.8|6
1737656600000|2025-01-23 18:23:20|43515.7|43495.7|43514.8|43494.8|43515.7|43495.7|43512.3|43492.3|2
1737656610000|2025-01-23 18:23:30|43515.7|43495.7|43516.4|43496.4|43517.3|43497.3|43513.2|43493.2|2
1737656620000|2025-01-23 18:23:40|43514.8|43494.8|43517.3|43497.3|43517.3|43497.3|43512.3|43492.3|7
1737656630000|2025-01-23 18:23:50|43515.7|43495.7|43514.8|43494.8|43517.3|43497.3|43514.8|43494.8|2
1737656640000|2025-01-23 18:24:00|43512.3|43492.3|43514.8|43494.8|43517.3|43497.3|43512.3|43492.3|2
1737656650000|2025-01-23 18:24:10|43517.3|43497.3|43514.8|43494.8|43517.3|43497.3|43514.8|43494.8|1
1737656660000|2025-01-23 18:24:20|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1737656670000|2025-01-23 18:24:30|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|0
1737656680000|2025-01-23 18:24:40|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1737656700000|2025-01-23 18:25:00|43514.8|43494.8|43514.8|43494.8|43514.8|43494.8|43513.9|43493.9|4
1737656720000|2025-01-23 18:25:20|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|43512.3|43492.3|0
1737656730000|2025-01-23 18:25:30|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|43509.8|43489.8|10
1737656740000|2025-01-23 18:25:40|43507.3|43487.3|43504.8|43484.8|43507.3|43487.3|43504.8|43484.8|8
1737656750000|2025-01-23 18:25:50|43502.3|43482.3|43502.3|43482.3|43502.3|43482.3|43501.4|43481.4|11
1737656760000|2025-01-23 18:26:00|43499.8|43479.8|43502.3|43482.3|43502.3|43482.3|43499.8|43479.8|2
1737656790000|2025-01-23 18:26:30|43500.6|43480.6|43497.3|43477.3|43500.6|43480.6|43497.3|43477.3|5
1737656800000|2025-01-23 18:26:40|43495.7|43475.7|43492.3|43472.3|43495.7|43475.7|43492.3|43472.3|6
1737656810000|2025-01-23 18:26:50|43494.8|43474.8|43494.8|43474.8|43494.8|43474.8|43492.3|43472.3|0
1737656820000|2025-01-23 18:27:00|||||||||1
1737656830000|2025-01-23 18:27:10|43491.5|43471.5|43489.8|43469.8|43491.5|43471.5|43489.8|43469.8|3
1737656840000|2025-01-23 18:27:20|43487.3|43467.3|43484|43464|43487.3|43467.3|43484|43464|14
1737656850000|2025-01-23 18:27:30|43483.1|43463.1|43482.3|43462.3|43484.8|43464.8|43482.3|43462.3|2
1737656870000|2025-01-23 18:27:50|43479.8|43459.8|43481.5|43461.5|43481.5|43461.5|43479.8|43459.8|3
1737656880000|2025-01-23 18:28:00|43479.8|43459.8|43481.5|43461.5|43481.5|43461.5|43479.8|43459.8|3
1737656890000|2025-01-23 18:28:10|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|43479.9|43459.9|0
1737656910000|2025-01-23 18:28:30|43481.5|43461.5|43479.9|43459.9|43482.4|43462.4|43479.9|43459.9|6
1737656920000|2025-01-23 18:28:40|43479|43459|43482.4|43462.4|43482.4|43462.4|43479|43459|12
1737656930000|2025-01-23 18:28:50|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|43486.5|43466.5|2
1737656940000|2025-01-23 18:29:00|||||||||1
1737656950000|2025-01-23 18:29:10|43488.1|43468.1|43486.5|43466.5|43488.1|43468.1|43486.5|43466.5|2
1737656960000|2025-01-23 18:29:20|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43486.5|43466.5|1
1737656970000|2025-01-23 18:29:30|43486.5|43466.5|43486.5|43466.5|43487.4|43467.4|43486.5|43466.5|4
1737656980000|2025-01-23 18:29:40|43484.9|43464.9|43486.5|43466.5|43486.5|43466.5|43484.9|43464.9|0
1737656990000|2025-01-23 18:29:50|43484.9|43464.9|43487.4|43467.4|43487.4|43467.4|43482.4|43462.4|1
1737657010000|2025-01-23 18:30:10|43488.3|43468.3|43487.4|43467.4|43489.9|43469.9|43487.4|43467.4|3
1737657030000|2025-01-23 18:30:30|43486.5|43466.5|43484.9|43464.9|43486.5|43466.5|43484.9|43464.9|3
1737657040000|2025-01-23 18:30:40|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|3
1737657050000|2025-01-23 18:30:50|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43484.9|43464.9|0
1737657060000|2025-01-23 18:31:00|43486.5|43466.5|43487.4|43467.4|43487.4|43467.4|43486.5|43466.5|3
1737657070000|2025-01-23 18:31:10|43488.3|43468.3|43489.9|43469.9|43489.9|43469.9|43487.4|43467.4|4
1737657080000|2025-01-23 18:31:20|43490.8|43470.8|43489.9|43469.9|43490.8|43470.8|43489.9|43469.9|2
1737657090000|2025-01-23 18:31:30|43492.4|43472.4|43488.3|43468.3|43492.4|43472.4|43488.3|43468.3|0
1737657100000|2025-01-23 18:31:40|43489.9|43469.9|43487.4|43467.4|43489.9|43469.9|43487.4|43467.4|0
1737657120000|2025-01-23 18:32:00|||||||||6
1737657140000|2025-01-23 18:32:20|||||||||4
1737657170000|2025-01-23 18:32:50|43486.5|43466.5|43484.9|43464.9|43486.5|43466.5|43484.9|43464.9|5
1737657180000|2025-01-23 18:33:00|43484|43464|43479|43459|43484|43464|43479|43459|9
1737657190000|2025-01-23 18:33:10|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|1
1737657200000|2025-01-23 18:33:20|43479|43459|43478.1|43458.1|43479|43459|43478.1|43458.1|1
1737657210000|2025-01-23 18:33:30|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|1
1737657220000|2025-01-23 18:33:40|43478.1|43458.1|43478.1|43458.1|43479|43459|43478.1|43458.1|3
1737657230000|2025-01-23 18:33:50|43479|43459|43479|43459|43479|43459|43479|43459|3
1737657260000|2025-01-23 18:34:20|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43476.5|43456.5|3
1737657300000|2025-01-23 18:35:00|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|1
1737657310000|2025-01-23 18:35:10|43477.4|43457.4|43476.5|43456.5|43478.1|43458.1|43476.5|43456.5|1
1737657320000|2025-01-23 18:35:20|43478.1|43458.1|43478.1|43458.1|43479|43459|43478.1|43458.1|2
1737657330000|2025-01-23 18:35:30|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|0
1737657360000|2025-01-23 18:36:00|43478.1|43458.1|43479|43459|43479|43459|43478.1|43458.1|5
1737657370000|2025-01-23 18:36:10|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|4
1737657380000|2025-01-23 18:36:20|43477.2|43457.2|43478.1|43458.1|43478.1|43458.1|43477.2|43457.2|1
1737657390000|2025-01-23 18:36:30|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|0
1737657420000|2025-01-23 18:37:00|43474|43454|43474|43454|43474|43454|43474|43454|9
1737657430000|2025-01-23 18:37:10|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|5
1737657440000|2025-01-23 18:37:20|43469|43449|43469|43449|43469|43449|43469|43449|0
1737657450000|2025-01-23 18:37:30|43468.1|43448.1|43469|43449|43469|43449|43466.5|43446.5|8
1737657460000|2025-01-23 18:37:40|43468.1|43448.1|43466.5|43446.5|43469|43449|43466.5|43446.5|8
1737657470000|2025-01-23 18:37:50|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|2
1737657480000|2025-01-23 18:38:00|||||||||1
1737657500000|2025-01-23 18:38:20|||||||||2
1737657510000|2025-01-23 18:38:30|43469|43449|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|1
1737657520000|2025-01-23 18:38:40|43470.8|43450.8|43469.9|43449.9|43470.8|43450.8|43469.9|43449.9|1
1737657530000|2025-01-23 18:38:50|43470.8|43450.8|43472.4|43452.4|43472.4|43452.4|43470.8|43450.8|22
1737657540000|2025-01-23 18:39:00|43473.3|43453.3|43474.9|43454.9|43474.9|43454.9|43472.4|43452.4|4
1737657550000|2025-01-23 18:39:10|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43470.8|43450.8|6
1737657560000|2025-01-23 18:39:20|43471.5|43451.5|43469.9|43449.9|43471.5|43451.5|43469.9|43449.9|7
1737657570000|2025-01-23 18:39:30|43467.4|43447.4|43469.9|43449.9|43469.9|43449.9|43467.4|43447.4|2
1737657600000|2025-01-23 18:40:00|43469|43449|43464|43444|43469|43449|43464|43444|3
1737657610000|2025-01-23 18:40:10|43462.4|43442.4|43459|43439|43464|43444|43459|43439|69
1737657630000|2025-01-23 18:40:30|43456.5|43436.5|43455.6|43435.6|43456.5|43436.5|43455.6|43435.6|5
1737657640000|2025-01-23 18:40:40|43453.1|43433.1|43454|43434|43454|43434|43453.1|43433.1|5
1737657650000|2025-01-23 18:40:50|43453.1|43433.1|43453.1|43433.1|43454|43434|43453.1|43433.1|1
1737657660000|2025-01-23 18:41:00|43452.2|43432.2|43445.6|43425.6|43452.2|43432.2|43445.6|43425.6|11
1737657670000|2025-01-23 18:41:10|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|29
1737657690000|2025-01-23 18:41:30|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|43443.8|43423.8|0
1737657700000|2025-01-23 18:41:40|43442.9|43422.9|43441.3|43421.3|43442.9|43422.9|43440.4|43420.4|13
1737657710000|2025-01-23 18:41:50|43443.8|43423.8|43440.4|43420.4|43443.8|43423.8|43440.4|43420.4|5
1737657720000|2025-01-23 18:42:00|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|8
1737657730000|2025-01-23 18:42:10|||||||||1
1737657750000|2025-01-23 18:42:30|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|3
1737657780000|2025-01-23 18:43:00|43432.2|43412.2|43433.8|43413.8|43434.7|43414.7|43429.7|43409.7|2
1737657800000|2025-01-23 18:43:20|||||||||2
1737657830000|2025-01-23 18:43:50|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|9
1737657840000|2025-01-23 18:44:00|||||||||5
1737657850000|2025-01-23 18:44:10|43439.7|43419.7|43441.3|43421.3|43441.3|43421.3|43439.7|43419.7|0
1737657870000|2025-01-23 18:44:30|43442.2|43422.2|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|2
1737657880000|2025-01-23 18:44:40|43443.8|43423.8|43442.2|43422.2|43443.8|43423.8|43442.2|43422.2|2
1737657900000|2025-01-23 18:45:00|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|3
1737657910000|2025-01-23 18:45:10|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|43442.2|43422.2|1
1737657920000|2025-01-23 18:45:20|||||||||1
1737657930000|2025-01-23 18:45:30|||||||||6
1737657940000|2025-01-23 18:45:40|||||||||2
1737657950000|2025-01-23 18:45:50|43441.3|43421.3|43442.2|43422.2|43442.2|43422.2|43441.3|43421.3|0
1737657960000|2025-01-23 18:46:00|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|43441.3|43421.3|0
1737657980000|2025-01-23 18:46:20|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|43438.8|43418.8|8
1737657990000|2025-01-23 18:46:30|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|43436.3|43416.3|1
1737658000000|2025-01-23 18:46:40|||||||||1
1737658040000|2025-01-23 18:47:20|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|12
1737658060000|2025-01-23 18:47:40|43437.2|43417.2|43438.8|43418.8|43438.8|43418.8|43437.2|43417.2|1
1737658070000|2025-01-23 18:47:50|||||||||10
1737658080000|2025-01-23 18:48:00|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|43445.6|43425.6|3
1737658090000|2025-01-23 18:48:10|||||||||3
1737658100000|2025-01-23 18:48:20|||||||||3
1737658110000|2025-01-23 18:48:30|43447.2|43427.2|43447.2|43427.2|43448.1|43428.1|43447.2|43427.2|0
1737658130000|2025-01-23 18:48:50|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|43448.1|43428.1|0
1737658140000|2025-01-23 18:49:00|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|43452.2|43432.2|2
1737658150000|2025-01-23 18:49:10|43453.1|43433.1|43459.7|43439.7|43459.7|43439.7|43453.1|43433.1|0
1737658160000|2025-01-23 18:49:20|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|0
1737658170000|2025-01-23 18:49:30|43458.1|43438.1|43457.2|43437.2|43459.7|43439.7|43457.2|43437.2|1
1737658190000|2025-01-23 18:49:50|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|43459.7|43439.7|3
1737658210000|2025-01-23 18:50:10|43462.2|43442.2|43463.8|43443.8|43463.8|43443.8|43462.2|43442.2|4
1737658220000|2025-01-23 18:50:20|||||||||2
1737658230000|2025-01-23 18:50:30|43464.7|43444.7|43466.3|43446.3|43466.3|43446.3|43464.7|43444.7|1
1737658250000|2025-01-23 18:50:50|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|7
1737658260000|2025-01-23 18:51:00|43471.3|43451.3|43468.8|43448.8|43471.3|43451.3|43468.8|43448.8|7
1737658270000|2025-01-23 18:51:10|43467.9|43447.9|43465.4|43445.4|43467.9|43447.9|43465.4|43445.4|1
1737658280000|2025-01-23 18:51:20|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|43463.8|43443.8|1
1737658340000|2025-01-23 18:52:20|||||||||1
1737658350000|2025-01-23 18:52:30|||||||||1
1737658360000|2025-01-23 18:52:40|||||||||3
1737658370000|2025-01-23 18:52:50|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43459.7|43439.7|1
1737658380000|2025-01-23 18:53:00|43463.8|43443.8|43462.9|43442.9|43463.8|43443.8|43462.9|43442.9|0
1737658390000|2025-01-23 18:53:10|43462|43442|43458.8|43438.8|43462|43442|43458.8|43438.8|0
1737658400000|2025-01-23 18:53:20|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|43461.3|43441.3|0
1737658410000|2025-01-23 18:53:30|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|0
1737658420000|2025-01-23 18:53:40|43459.7|43439.7|43460.4|43440.4|43461.3|43441.3|43459.7|43439.7|0
1737658430000|2025-01-23 18:53:50|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|43458.8|43438.8|0
1737658440000|2025-01-23 18:54:00|43461.3|43441.3|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|0
1737658470000|2025-01-23 18:54:30|43461.3|43441.3|43463.8|43443.8|43463.8|43443.8|43458.8|43438.8|1
1737658490000|2025-01-23 18:54:50|||||||||1
1737658500000|2025-01-23 18:55:00|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|43466.3|43446.3|4
1737658510000|2025-01-23 18:55:10|43468.8|43448.8|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|6
1737658520000|2025-01-23 18:55:20|43472.9|43452.9|43473.8|43453.8|43473.8|43453.8|43472.9|43452.9|0
1737658530000|2025-01-23 18:55:30|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43475.4|43455.4|2
1737658540000|2025-01-23 18:55:40|43475.4|43455.4|43473.8|43453.8|43475.4|43455.4|43473.8|43453.8|0
1737658550000|2025-01-23 18:55:50|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|43476.3|43456.3|2
1737658560000|2025-01-23 18:56:00|||||||||1
1737658620000|2025-01-23 18:57:00|||||||||10
1737658630000|2025-01-23 18:57:10|43475.5|43455.5|43476.3|43456.3|43476.3|43456.3|43475.5|43455.5|0
1737658650000|2025-01-23 18:57:30|||||||||1
1737658660000|2025-01-23 18:57:40|43475.5|43455.5|43476.3|43456.3|43476.3|43456.3|43475.5|43455.5|0
1737658680000|2025-01-23 18:58:00|43476.4|43456.4|43478.9|43458.9|43478.9|43458.9|43476.4|43456.4|0
1737658690000|2025-01-23 18:58:10|||||||||1
1737658700000|2025-01-23 18:58:20|43479.7|43459.7|43483.9|43463.9|43484.7|43464.7|43479.7|43459.7|23
1737658710000|2025-01-23 18:58:30|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|2
1737658730000|2025-01-23 18:58:50|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1737658740000|2025-01-23 18:59:00|43478|43458|43475.5|43455.5|43478.9|43458.9|43475.5|43455.5|5
1737658750000|2025-01-23 18:59:10|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|43474.6|43454.6|1
1737658770000|2025-01-23 18:59:30|||||||||1
1737658800000|2025-01-23 19:00:00|43473.7|43453.7|43470.5|43450.5|43473.7|43453.7|43470.5|43450.5|5
1737658810000|2025-01-23 19:00:10|43468|43448|43470.5|43450.5|43470.5|43450.5|43468|43448|0
1737658820000|2025-01-23 19:00:20|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1737658840000|2025-01-23 19:00:40|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|2
1737658850000|2025-01-23 19:00:50|43473|43453|43471.4|43451.4|43473|43453|43471.4|43451.4|0
1737658860000|2025-01-23 19:01:00|43472.3|43452.3|43477.1|43457.1|43477.1|43457.1|43472.3|43452.3|4
1737658890000|2025-01-23 19:01:30|43478|43458|43478|43458|43478|43458|43478|43458|0
1737658900000|2025-01-23 19:01:40|||||||||1
1737658910000|2025-01-23 19:01:50|||||||||3
1737658920000|2025-01-23 19:02:00|||||||||1
1737658940000|2025-01-23 19:02:20|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1737658950000|2025-01-23 19:02:30|43473|43453|43463.9|43443.9|43473|43453|43463.9|43443.9|5
1737658960000|2025-01-23 19:02:40|43463|43443|43461.4|43441.4|43463|43443|43461.4|43441.4|4
1737658980000|2025-01-23 19:03:00|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|16
1737659010000|2025-01-23 19:03:30|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|1
1737659030000|2025-01-23 19:03:50|43460.5|43440.5|43458.9|43438.9|43460.5|43440.5|43458.9|43438.9|0
1737659040000|2025-01-23 19:04:00|43459.8|43439.8|43461.4|43441.4|43461.4|43441.4|43459.8|43439.8|1
1737659080000|2025-01-23 19:04:40|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|3
1737659100000|2025-01-23 19:05:00|43467.3|43447.3|43466.4|43446.4|43468.9|43448.9|43466.4|43446.4|2
1737659110000|2025-01-23 19:05:10|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1737659120000|2025-01-23 19:05:20|43471.4|43451.4|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|0
1737659130000|2025-01-23 19:05:30|43469.8|43449.8|43471.4|43451.4|43471.4|43451.4|43469.8|43449.8|2
1737659140000|2025-01-23 19:05:40|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|0
1737659150000|2025-01-23 19:05:50|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1737659160000|2025-01-23 19:06:00|||||||||3
1737659170000|2025-01-23 19:06:10|43465.5|43445.5|43463|43443|43465.5|43445.5|43463|43443|2
1737659180000|2025-01-23 19:06:20|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|0
1737659200000|2025-01-23 19:06:40|43463|43443|43463|43443|43463|43443|43463|43443|0
1737659210000|2025-01-23 19:06:50|43462.1|43442.1|43463|43443|43463|43443|43462.1|43442.1|0
1737659220000|2025-01-23 19:07:00|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|0
1737659230000|2025-01-23 19:07:10|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|0
1737659250000|2025-01-23 19:07:30|||||||||3
1737659260000|2025-01-23 19:07:40|43459.6|43439.6|43460.5|43440.5|43460.5|43440.5|43459.6|43439.6|2
1737659280000|2025-01-23 19:08:00|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|2
1737659290000|2025-01-23 19:08:10|43463|43443|43463|43443|43463|43443|43463|43443|0
1737659300000|2025-01-23 19:08:20|||||||||1
1737659320000|2025-01-23 19:08:40|43466.4|43446.4|43466.4|43446.4|43468.9|43448.9|43466.4|43446.4|22
1737659330000|2025-01-23 19:08:50|43468.9|43448.9|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|0
1737659350000|2025-01-23 19:09:10|43466.4|43446.4|43468.9|43448.9|43468.9|43448.9|43466.4|43446.4|5
1737659360000|2025-01-23 19:09:20|43468|43448|43468.9|43448.9|43468.9|43448.9|43468|43448|2
1737659380000|2025-01-23 19:09:40|43468|43448|43468|43448|43468|43448|43468|43448|0
1737659390000|2025-01-23 19:09:50|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1737659400000|2025-01-23 19:10:00|||||||||4
1737659410000|2025-01-23 19:10:10|||||||||1
1737659460000|2025-01-23 19:11:00|||||||||1
1737659490000|2025-01-23 19:11:30|||||||||3
1737659500000|2025-01-23 19:11:40|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|0
1737659510000|2025-01-23 19:11:50|43466.4|43446.4|43465.5|43445.5|43466.4|43446.4|43463.9|43443.9|0
1737659520000|2025-01-23 19:12:00|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|0
1737659550000|2025-01-23 19:12:30|||||||||20
1737659570000|2025-01-23 19:12:50|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|2
1737659590000|2025-01-23 19:13:10|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|0
1737659600000|2025-01-23 19:13:20|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|5
1737659610000|2025-01-23 19:13:30|43465.5|43445.5|43466.4|43446.4|43466.4|43446.4|43463.9|43443.9|0
1737659630000|2025-01-23 19:13:50|43467.3|43447.3|43463.9|43443.9|43467.3|43447.3|43463.9|43443.9|1
1737659640000|2025-01-23 19:14:00|43464.8|43444.8|43466.4|43446.4|43466.4|43446.4|43464.8|43444.8|0
1737659650000|2025-01-23 19:14:10|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|0
1737659670000|2025-01-23 19:14:30|43461.4|43441.4|43458.9|43438.9|43461.4|43441.4|43458.9|43438.9|20
1737659680000|2025-01-23 19:14:40|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43458.9|43438.9|0
1737659700000|2025-01-23 19:15:00|43463.9|43443.9|43461.4|43441.4|43463.9|43443.9|43461.4|43441.4|2
1737659710000|2025-01-23 19:15:10|43463.9|43443.9|43458.9|43438.9|43463.9|43443.9|43458.9|43438.9|1
1737659720000|2025-01-23 19:15:20|43458|43438|43458|43438|43458|43438|43458|43438|3
1737659740000|2025-01-23 19:15:40|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|0
1737659770000|2025-01-23 19:16:10|43458|43438|43458.9|43438.9|43458.9|43438.9|43456.4|43436.4|2
1737659780000|2025-01-23 19:16:20|43458|43438|43458|43438|43458|43438|43455.5|43435.5|1
1737659790000|2025-01-23 19:16:30|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|0
1737659800000|2025-01-23 19:16:40|43458|43438|43455.5|43435.5|43458|43438|43455.5|43435.5|1
1737659810000|2025-01-23 19:16:50|||||||||5
1737659830000|2025-01-23 19:17:10|||||||||2
1737659840000|2025-01-23 19:17:20|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|1
1737659850000|2025-01-23 19:17:30|43457.3|43437.3|43453.9|43433.9|43457.3|43437.3|43453.9|43433.9|1
1737659910000|2025-01-23 19:18:30|43454.8|43434.8|43456.4|43436.4|43456.4|43436.4|43454.8|43434.8|1
1737659920000|2025-01-23 19:18:40|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43453.9|43433.9|0
1737659930000|2025-01-23 19:18:50|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|0
1737659940000|2025-01-23 19:19:00|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1737659960000|2025-01-23 19:19:20|43456.4|43436.4|43454.8|43434.8|43456.4|43436.4|43454.8|43434.8|0
1737659970000|2025-01-23 19:19:30|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|0
1737660000000|2025-01-23 19:20:00|43453|43433|43453.9|43433.9|43453.9|43433.9|43453|43433|4
1737660010000|2025-01-23 19:20:10|43453|43433|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|1
1737660020000|2025-01-23 19:20:20|43453|43433|43451.4|43431.4|43453|43433|43451.4|43431.4|1
1737660040000|2025-01-23 19:20:40|43453|43433|43453.9|43433.9|43453.9|43433.9|43453|43433|2
1737660050000|2025-01-23 19:20:50|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|43450.5|43430.5|4
1737660060000|2025-01-23 19:21:00|43451.4|43431.4|43453|43433|43453|43433|43451.4|43431.4|3
1737660070000|2025-01-23 19:21:10|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453|43433|0
1737660080000|2025-01-23 19:21:20|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|1
1737660100000|2025-01-23 19:21:40|43456.4|43436.4|43458|43438|43458|43438|43455.5|43435.5|0
1737660110000|2025-01-23 19:21:50|43455.5|43435.5|43458|43438|43458|43438|43455.5|43435.5|0
1737660150000|2025-01-23 19:22:30|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|43458.9|43438.9|3
1737660160000|2025-01-23 19:22:40|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|43461.4|43441.4|4
1737660190000|2025-01-23 19:23:10|||||||||4
1737660210000|2025-01-23 19:23:30|43462.3|43442.3|43461.4|43441.4|43462.3|43442.3|43461.4|43441.4|2
1737660220000|2025-01-23 19:23:40|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|43462.3|43442.3|0
1737660240000|2025-01-23 19:24:00|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|43463.9|43443.9|2
1737660260000|2025-01-23 19:24:20|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|43464.8|43444.8|0
1737660270000|2025-01-23 19:24:30|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|43469.8|43449.8|5
1737660280000|2025-01-23 19:24:40|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|0
1737660290000|2025-01-23 19:24:50|43473.9|43453.9|43471.4|43451.4|43473.9|43453.9|43471.4|43451.4|2
1737660300000|2025-01-23 19:25:00|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|0
1737660330000|2025-01-23 19:25:30|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1737660340000|2025-01-23 19:25:40|43477.3|43457.3|43478.9|43458.9|43478.9|43458.9|43477.3|43457.3|0
1737660350000|2025-01-23 19:25:50|43476.4|43456.4|43476.4|43456.4|43478.9|43458.9|43476.4|43456.4|0
1737660360000|2025-01-23 19:26:00|43477.3|43457.3|43477.3|43457.3|43478.9|43458.9|43476.4|43456.4|1
1737660370000|2025-01-23 19:26:10|43478.9|43458.9|43481.4|43461.4|43481.4|43461.4|43478.9|43458.9|1
1737660410000|2025-01-23 19:26:50|43479.8|43459.8|43478.9|43458.9|43479.8|43459.8|43478.9|43458.9|0
1737660450000|2025-01-23 19:27:30|||||||||4
1737660470000|2025-01-23 19:27:50|||||||||1
1737660480000|2025-01-23 19:28:00|43478|43458|43478|43458|43478|43458|43478|43458|7
1737660490000|2025-01-23 19:28:10|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|43476.4|43456.4|0
1737660500000|2025-01-23 19:28:20|43478|43458|43478|43458|43478|43458|43478|43458|0
1737660510000|2025-01-23 19:28:30|43475.5|43455.5|43473.9|43453.9|43475.5|43455.5|43471.4|43451.4|3
1737660520000|2025-01-23 19:28:40|43471.4|43451.4|43468.9|43448.9|43471.4|43451.4|43468.9|43448.9|0
1737660530000|2025-01-23 19:28:50|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|43466.4|43446.4|1
1737660540000|2025-01-23 19:29:00|43467.3|43447.3|43468.9|43448.9|43468.9|43448.9|43467.3|43447.3|1
1737660550000|2025-01-23 19:29:10|43469.8|43449.8|43471.4|43451.4|43471.4|43451.4|43469.8|43449.8|4
1737660560000|2025-01-23 19:29:20|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|43473.9|43453.9|2
1737660570000|2025-01-23 19:29:30|43474.8|43454.8|43476.4|43456.4|43476.4|43456.4|43474.8|43454.8|1
1737660580000|2025-01-23 19:29:40|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|1
1737660590000|2025-01-23 19:29:50|43481.4|43461.4|43476.4|43456.4|43481.4|43461.4|43476.4|43456.4|3
1737660600000|2025-01-23 19:30:00|43478.2|43458.2|43476.4|43456.4|43481.4|43461.4|43476.4|43456.4|3
1737660630000|2025-01-23 19:30:30|43474.8|43454.8|43476.4|43456.4|43476.4|43456.4|43473.9|43453.9|0
1737660640000|2025-01-23 19:30:40|||||||||1
1737660650000|2025-01-23 19:30:50|43475.5|43455.5|43476.4|43456.4|43476.4|43456.4|43473.9|43453.9|1
1737660660000|2025-01-23 19:31:00|43473.9|43453.9|43476.4|43456.4|43476.4|43456.4|43473.9|43453.9|1
1737660670000|2025-01-23 19:31:10|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|0
1737660680000|2025-01-23 19:31:20|43479.8|43459.8|43481.4|43461.4|43481.4|43461.4|43479.8|43459.8|0
1737660690000|2025-01-23 19:31:30|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|43483.9|43463.9|0
1737660740000|2025-01-23 19:32:20|||||||||1
1737660760000|2025-01-23 19:32:40|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|1
1737660770000|2025-01-23 19:32:50|||||||||1
1737660790000|2025-01-23 19:33:10|||||||||1
1737660800000|2025-01-23 19:33:20|43488.1|43468.1|43488.1|43468.1|43488.9|43468.9|43488.1|43468.1|1
1737660810000|2025-01-23 19:33:30|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|43488.9|43468.9|0
1737660830000|2025-01-23 19:33:50|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|43488.1|43468.1|0
1737660850000|2025-01-23 19:34:10|||||||||1
1737660860000|2025-01-23 19:34:20|43485.6|43465.6|43488.1|43468.1|43488.1|43468.1|43485.6|43465.6|0
1737660870000|2025-01-23 19:34:30|43487.2|43467.2|43485.6|43465.6|43487.2|43467.2|43485.6|43465.6|0
1737660900000|2025-01-23 19:35:00|||||||||3
1737660920000|2025-01-23 19:35:20|||||||||1
1737660950000|2025-01-23 19:35:50|43484.7|43464.7|43483.1|43463.1|43484.7|43464.7|43483.1|43463.1|0
1737660980000|2025-01-23 19:36:20|43484|43464|43484|43464|43484|43464|43484|43464|0
1737661010000|2025-01-23 19:36:50|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|43483.1|43463.1|0
1737661020000|2025-01-23 19:37:00|43484|43464|43483.1|43463.1|43484|43464|43483.1|43463.1|1
1737661030000|2025-01-23 19:37:10|||||||||5
1737661050000|2025-01-23 19:37:30|43480.6|43460.6|43478.1|43458.1|43480.6|43460.6|43478.1|43458.1|1
1737661060000|2025-01-23 19:37:40|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|2
1737661070000|2025-01-23 19:37:50|||||||||1
1737661080000|2025-01-23 19:38:00|||||||||2
1737661110000|2025-01-23 19:38:30|43474.9|43454.9|43474|43454|43474.9|43454.9|43474|43454|2
1737661120000|2025-01-23 19:38:40|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|2
1737661140000|2025-01-23 19:39:00|||||||||1
1737661190000|2025-01-23 19:39:50|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|0
1737661200000|2025-01-23 19:40:00|||||||||1
1737661210000|2025-01-23 19:40:10|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|43475.6|43455.6|4
1737661230000|2025-01-23 19:40:30|43476.5|43456.5|43478.1|43458.1|43478.1|43458.1|43476.5|43456.5|1
1737661260000|2025-01-23 19:41:00|43475.6|43455.6|43474|43454|43475.6|43455.6|43474|43454|1
1737661280000|2025-01-23 19:41:20|||||||||1
1737661310000|2025-01-23 19:41:50|||||||||11
1737661320000|2025-01-23 19:42:00|43473.1|43453.1|43473.1|43453.1|43474|43454|43473.1|43453.1|3
1737661330000|2025-01-23 19:42:10|43469|43449|43469|43449|43469|43449|43469|43449|1
1737661340000|2025-01-23 19:42:20|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1737661350000|2025-01-23 19:42:30|43469|43449|43468.1|43448.1|43469|43449|43468.1|43448.1|0
1737661360000|2025-01-23 19:42:40|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|0
1737661400000|2025-01-23 19:43:20|||||||||1
1737661410000|2025-01-23 19:43:30|43469|43449|43469|43449|43469|43449|43466.5|43446.5|1
1737661420000|2025-01-23 19:43:40|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|43466.5|43446.5|1
1737661430000|2025-01-23 19:43:50|43464|43444|43464|43444|43464|43444|43464|43444|0
1737661450000|2025-01-23 19:44:10|43465.6|43445.6|43466.5|43446.5|43466.5|43446.5|43465.6|43445.6|0
1737661460000|2025-01-23 19:44:20|43467.4|43447.4|43469|43449|43469|43449|43467.4|43447.4|0
1737661480000|2025-01-23 19:44:40|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|1
1737661500000|2025-01-23 19:45:00|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|1
1737661520000|2025-01-23 19:45:20|43466.5|43446.5|43468.1|43448.1|43468.1|43448.1|43466.5|43446.5|1
1737661530000|2025-01-23 19:45:30|43467.2|43447.2|43465.6|43445.6|43467.2|43447.2|43465.6|43445.6|0
1737661540000|2025-01-23 19:45:40|43468.1|43448.1|43468.1|43448.1|43469|43449|43468.1|43448.1|0
1737661560000|2025-01-23 19:46:00|43465.6|43445.6|43468.1|43448.1|43468.1|43448.1|43465.6|43445.6|0
1737661570000|2025-01-23 19:46:10|43465.6|43445.6|43465.6|43445.6|43468.1|43448.1|43465.6|43445.6|0
1737661620000|2025-01-23 19:47:00|||||||||3
1737661630000|2025-01-23 19:47:10|43466.5|43446.5|43465.6|43445.6|43466.5|43446.5|43465.6|43445.6|0
1737661720000|2025-01-23 19:48:40|||||||||2
1737661730000|2025-01-23 19:48:50|||||||||1
1737661740000|2025-01-23 19:49:00|||||||||3
1737661770000|2025-01-23 19:49:30|43469|43449|43469|43449|43469|43449|43469|43449|6
1737661780000|2025-01-23 19:49:40|||||||||2
1737661790000|2025-01-23 19:49:50|||||||||1
1737661880000|2025-01-23 19:51:20|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|4
1737661890000|2025-01-23 19:51:30|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|1
1737661900000|2025-01-23 19:51:40|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|0
1737661930000|2025-01-23 19:52:10|43469.9|43449.9|43471.5|43451.5|43471.5|43451.5|43469.9|43449.9|0
1737661940000|2025-01-23 19:52:20|43469|43449|43469|43449|43469|43449|43469|43449|0
1737661960000|2025-01-23 19:52:40|43471.5|43451.5|43471.5|43451.5|43472.4|43452.4|43471.5|43451.5|4
1737661980000|2025-01-23 19:53:00|43470.6|43450.6|43471.5|43451.5|43471.5|43451.5|43469|43449|0
1737661990000|2025-01-23 19:53:10|43469|43449|43469|43449|43471.5|43451.5|43469|43449|0
1737662010000|2025-01-23 19:53:30|43469.9|43449.9|43471.5|43451.5|43471.5|43451.5|43469.9|43449.9|0
1737662020000|2025-01-23 19:53:40|||||||||2
1737662030000|2025-01-23 19:53:50|43469|43449|43471.5|43451.5|43471.5|43451.5|43469|43449|1
1737662040000|2025-01-23 19:54:00|43469|43449|43471.5|43451.5|43471.5|43451.5|43469|43449|3
1737662050000|2025-01-23 19:54:10|43470.6|43450.6|43469|43449|43470.6|43450.6|43469|43449|0
1737662060000|2025-01-23 19:54:20|43469.9|43449.9|43471.5|43451.5|43471.5|43451.5|43469.9|43449.9|0
1737662070000|2025-01-23 19:54:30|43469|43449|43471.5|43451.5|43471.5|43451.5|43469|43449|0
1737662080000|2025-01-23 19:54:40|43470.6|43450.6|43471.5|43451.5|43471.5|43451.5|43469|43449|0
1737662090000|2025-01-23 19:54:50|43472.4|43452.4|43471.5|43451.5|43472.4|43452.4|43471.5|43451.5|0
1737662100000|2025-01-23 19:55:00|43469|43449|43471.5|43451.5|43472.4|43452.4|43469|43449|0
1737662110000|2025-01-23 19:55:10|43472.4|43452.4|43471.5|43451.5|43472.4|43452.4|43471.5|43451.5|0
1737662120000|2025-01-23 19:55:20|43472.4|43452.4|43473.3|43453.3|43473.3|43453.3|43472.4|43452.4|0
1737662130000|2025-01-23 19:55:30|43472.4|43452.4|43472.4|43452.4|43473.3|43453.3|43472.4|43452.4|1
1737662140000|2025-01-23 19:55:40|43473.3|43453.3|43471.5|43451.5|43473.3|43453.3|43471.5|43451.5|3
1737662150000|2025-01-23 19:55:50|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1737662190000|2025-01-23 19:56:30|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|43471.5|43451.5|4
1737662200000|2025-01-23 19:56:40|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|0
1737662220000|2025-01-23 19:57:00|43471.5|43451.5|43472.4|43452.4|43472.4|43452.4|43471.5|43451.5|3
1737662260000|2025-01-23 19:57:40|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|0
1737662270000|2025-01-23 19:57:50|43470.6|43450.6|43471.5|43451.5|43471.5|43451.5|43470.6|43450.6|1
1737662290000|2025-01-23 19:58:10|43472.4|43452.4|43471.5|43451.5|43472.4|43452.4|43471.5|43451.5|2
1737662300000|2025-01-23 19:58:20|43472.4|43452.4|43471.5|43451.5|43473.3|43453.3|43471.5|43451.5|3
1737662320000|2025-01-23 19:58:40|43469.9|43449.9|43469|43449|43471.5|43451.5|43469|43449|0
1737662330000|2025-01-23 19:58:50|43471.5|43451.5|43469|43449|43471.5|43451.5|43469|43449|0
1737662340000|2025-01-23 19:59:00|||||||||3
1737662350000|2025-01-23 19:59:10|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|3
1737662370000|2025-01-23 19:59:30|43469|43449|43469|43449|43469|43449|43469|43449|0
1737662380000|2025-01-23 19:59:40|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|43468.1|43448.1|1
1737662400000|2025-01-23 20:00:00|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|43465.6|43445.6|1
1737662410000|2025-01-23 20:00:10|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|43463.1|43443.1|0
1737662420000|2025-01-23 20:00:20|43460.6|43440.6|43458.8|43438.8|43460.6|43440.6|43456.3|43436.3|29
1737662430000|2025-01-23 20:00:30|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|43457.2|43437.2|1
1737662460000|2025-01-23 20:01:00|43454.7|43434.7|43452.2|43432.2|43454.7|43434.7|43452.2|43432.2|2
1737662480000|2025-01-23 20:01:20|43453.1|43433.1|43453.8|43433.8|43454.7|43434.7|43452.2|43432.2|0
1737662500000|2025-01-23 20:01:40|43454.7|43434.7|43454|43434|43454.7|43434.7|43453.1|43433.1|2
1737662520000|2025-01-23 20:02:00|43454.9|43434.9|43456.5|43436.5|43456.5|43436.5|43454.9|43434.9|2
1737662530000|2025-01-23 20:02:10|43459|43439|43459|43439|43461.5|43441.5|43459|43439|0
1737662550000|2025-01-23 20:02:30|43461.5|43441.5|43459|43439|43461.5|43441.5|43459|43439|0
1737662580000|2025-01-23 20:03:00|43461.5|43441.5|43461.5|43441.5|43461.5|43441.5|43459|43439|1
1737662600000|2025-01-23 20:03:20|||||||||1
1737662620000|2025-01-23 20:03:40|43460.6|43440.6|43459|43439|43460.6|43440.6|43459|43439|0
1737662630000|2025-01-23 20:03:50|||||||||2
1737662650000|2025-01-23 20:04:10|43459.9|43439.9|43463.1|43443.1|43463.1|43443.1|43459.9|43439.9|2
1737662690000|2025-01-23 20:04:50|||||||||1
1737662710000|2025-01-23 20:05:10|43464|43444|43464|43444|43464|43444|43464|43444|0
1737662820000|2025-01-23 20:07:00|43465.8|43445.8|43469|43449|43469|43449|43465.8|43445.8|1
1737662830000|2025-01-23 20:07:10|43469.9|43449.9|43471.5|43451.5|43471.5|43451.5|43469.9|43449.9|1
1737662840000|2025-01-23 20:07:20|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|43473.1|43453.1|0
1737662850000|2025-01-23 20:07:30|43474|43454|43474|43454|43474|43454|43474|43454|0
1737662860000|2025-01-23 20:07:40|||||||||2
1737662870000|2025-01-23 20:07:50|43475.6|43455.6|43476.5|43456.5|43476.5|43456.5|43475.6|43455.6|1
1737662880000|2025-01-23 20:08:00|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|0
1737662920000|2025-01-23 20:08:40|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|4
1737662930000|2025-01-23 20:08:50|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|0
1737662940000|2025-01-23 20:09:00|43479|43459|43479|43459|43479|43459|43479|43459|0
1737662970000|2025-01-23 20:09:30|43481.5|43461.5|43483.2|43463.2|43483.2|43463.2|43481.5|43461.5|2
1737662980000|2025-01-23 20:09:40|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|43485.7|43465.7|1
1737662990000|2025-01-23 20:09:50|43486.5|43466.5|43488.2|43468.2|43488.2|43468.2|43486.5|43466.5|0
1737663000000|2025-01-23 20:10:00|43489|43469|43488.2|43468.2|43489|43469|43488.2|43468.2|0
1737663010000|2025-01-23 20:10:10|43489|43469|43489|43469|43489|43469|43489|43469|0
1737663020000|2025-01-23 20:10:20|||||||||1
1737663030000|2025-01-23 20:10:30|||||||||2
1737663080000|2025-01-23 20:11:20|43490.8|43470.8|43494.1|43474.1|43494.1|43474.1|43490.8|43470.8|2
1737663090000|2025-01-23 20:11:30|||||||||5
1737663100000|2025-01-23 20:11:40|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|3
1737663110000|2025-01-23 20:11:50|43497.4|43477.4|43499.1|43479.1|43499.1|43479.1|43496.6|43476.6|0
1737663120000|2025-01-23 20:12:00|43496.6|43476.6|43502.4|43482.4|43502.4|43482.4|43496.6|43476.6|18
1737663130000|2025-01-23 20:12:10|||||||||13
1737663140000|2025-01-23 20:12:20|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|43504.9|43484.9|3
1737663150000|2025-01-23 20:12:30|43506.6|43486.6|43509.1|43489.1|43509.1|43489.1|43506.6|43486.6|0
1737663160000|2025-01-23 20:12:40|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|17
1737663170000|2025-01-23 20:12:50|43513.3|43493.3|43514.2|43494.2|43514.2|43494.2|43513.3|43493.3|3
1737663180000|2025-01-23 20:13:00|43516.9|43496.9|43520.1|43500.1|43520.1|43500.1|43516.9|43496.9|2
1737663190000|2025-01-23 20:13:10|43521|43501|43520.1|43500.1|43521|43501|43520.1|43500.1|1
1737663200000|2025-01-23 20:13:20|43517.6|43497.6|43520.1|43500.1|43520.1|43500.1|43517.6|43497.6|1
1737663210000|2025-01-23 20:13:30|43519.2|43499.2|43520.1|43500.1|43520.1|43500.1|43517.6|43497.6|1
1737663220000|2025-01-23 20:13:40|43522.6|43502.6|43527.6|43507.6|43527.6|43507.6|43522.6|43502.6|18
1737663230000|2025-01-23 20:13:50|43528.5|43508.5|43527.6|43507.6|43528.5|43508.5|43527.6|43507.6|6
1737663240000|2025-01-23 20:14:00|43526|43506|43524.2|43504.2|43526|43506|43524.2|43504.2|4
1737663250000|2025-01-23 20:14:10|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|3
1737663270000|2025-01-23 20:14:30|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|2
1737663300000|2025-01-23 20:15:00|43510.1|43490.1|43507.6|43487.6|43510.1|43490.1|43507.6|43487.6|1
1737663320000|2025-01-23 20:15:20|43505.1|43485.1|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|2
1737663330000|2025-01-23 20:15:30|43501.7|43481.7|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|2
1737663360000|2025-01-23 20:16:00|||||||||1
1737663400000|2025-01-23 20:16:40|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|4
1737663430000|2025-01-23 20:17:10|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|0
1737663480000|2025-01-23 20:18:00|||||||||2
1737663520000|2025-01-23 20:18:40|43511|43491|43510.1|43490.1|43511|43491|43510.1|43490.1|3
1737663530000|2025-01-23 20:18:50|43509.2|43489.2|43507.6|43487.6|43510.1|43490.1|43507.6|43487.6|0
1737663540000|2025-01-23 20:19:00|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|2
1737663550000|2025-01-23 20:19:10|43507.6|43487.6|43506.8|43486.8|43507.6|43487.6|43506.8|43486.8|0
1737663560000|2025-01-23 20:19:20|43505.1|43485.1|43507.6|43487.6|43510.1|43490.1|43505.1|43485.1|1
1737663570000|2025-01-23 20:19:30|43508.5|43488.5|43510.1|43490.1|43510.1|43490.1|43508.5|43488.5|0
1737663580000|2025-01-23 20:19:40|||||||||1
1737663600000|2025-01-23 20:20:00|43507.6|43487.6|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|0
1737663610000|2025-01-23 20:20:10|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1737663620000|2025-01-23 20:20:20|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|1
1737663630000|2025-01-23 20:20:30|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|1
1737663660000|2025-01-23 20:21:00|43506|43486|43505.1|43485.1|43506|43486|43505.1|43485.1|2
1737663680000|2025-01-23 20:21:20|43506|43486|43507.6|43487.6|43507.6|43487.6|43506|43486|1
1737663690000|2025-01-23 20:21:30|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|0
1737663700000|2025-01-23 20:21:40|||||||||9
1737663710000|2025-01-23 20:21:50|||||||||2
1737663740000|2025-01-23 20:22:20|43510.2|43490.2|43516|43496|43516|43496|43510.2|43490.2|11
1737663780000|2025-01-23 20:23:00|||||||||2
1737663790000|2025-01-23 20:23:10|43512.7|43492.7|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|4
1737663800000|2025-01-23 20:23:20|43509.3|43489.3|43507.7|43487.7|43509.3|43489.3|43507.7|43487.7|1
1737663810000|2025-01-23 20:23:30|43506|43486|43507.7|43487.7|43507.7|43487.7|43506|43486|1
1737663830000|2025-01-23 20:23:50|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|0
1737663840000|2025-01-23 20:24:00|||||||||7
1737663850000|2025-01-23 20:24:10|||||||||3
1737663890000|2025-01-23 20:24:50|||||||||2
1737663900000|2025-01-23 20:25:00|43502.7|43482.7|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|5
1737663910000|2025-01-23 20:25:10|||||||||1
1737663920000|2025-01-23 20:25:20|43502.7|43482.7|43504.3|43484.3|43504.3|43484.3|43502.7|43482.7|1
1737663930000|2025-01-23 20:25:30|||||||||1
1737663960000|2025-01-23 20:26:00|43505.2|43485.2|43506.8|43486.8|43506.8|43486.8|43505.2|43485.2|1
1737663990000|2025-01-23 20:26:30|43509.3|43489.3|43514.3|43494.3|43514.3|43494.3|43509.3|43489.3|2
1737664000000|2025-01-23 20:26:40|||||||||1
1737664020000|2025-01-23 20:27:00|43513.4|43493.4|43510.2|43490.2|43513.4|43493.4|43510.2|43490.2|3
1737664040000|2025-01-23 20:27:20|||||||||2
1737664050000|2025-01-23 20:27:30|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|1
1737664060000|2025-01-23 20:27:40|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|0
1737664070000|2025-01-23 20:27:50|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|1
1737664080000|2025-01-23 20:28:00|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|2
1737664090000|2025-01-23 20:28:10|||||||||1
1737664100000|2025-01-23 20:28:20|43511.8|43491.8|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|1
1737664110000|2025-01-23 20:28:30|43512.7|43492.7|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|4
1737664120000|2025-01-23 20:28:40|||||||||2
1737664130000|2025-01-23 20:28:50|43509.3|43489.3|43507.7|43487.7|43509.3|43489.3|43507.7|43487.7|0
1737664160000|2025-01-23 20:29:20|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|1
1737664170000|2025-01-23 20:29:30|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|0
1737664180000|2025-01-23 20:29:40|43511.8|43491.8|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|1
1737664200000|2025-01-23 20:30:00|43510.2|43490.2|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|3
1737664210000|2025-01-23 20:30:10|||||||||1
1737664220000|2025-01-23 20:30:20|43512.7|43492.7|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|2
1737664250000|2025-01-23 20:30:50|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|6
1737664260000|2025-01-23 20:31:00|43514.3|43494.3|43510.2|43490.2|43514.3|43494.3|43510.2|43490.2|5
1737664270000|2025-01-23 20:31:10|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|1
1737664290000|2025-01-23 20:31:30|||||||||1
1737664310000|2025-01-23 20:31:50|43506.8|43486.8|43492.7|43472.7|43506.8|43486.8|43483.6|43463.6|39
1737664320000|2025-01-23 20:32:00|43491.1|43471.1|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|7
1737664330000|2025-01-23 20:32:10|43495.2|43475.2|43496.1|43476.1|43496.1|43476.1|43492.7|43472.7|20
1737664340000|2025-01-23 20:32:20|43497|43477|43497.7|43477.7|43500.2|43480.2|43497|43477|2
1737664360000|2025-01-23 20:32:40|||||||||1
1737664370000|2025-01-23 20:32:50|43496.8|43476.8|43496.1|43476.1|43498.6|43478.6|43495.2|43475.2|13
1737664380000|2025-01-23 20:33:00|43495.2|43475.2|43495.2|43475.2|43496.1|43476.1|43492.7|43472.7|1
1737664390000|2025-01-23 20:33:10|43496.8|43476.8|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|3
1737664410000|2025-01-23 20:33:30|43493.6|43473.6|43495.2|43475.2|43495.2|43475.2|43493.6|43473.6|0
1737664420000|2025-01-23 20:33:40|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|0
1737664430000|2025-01-23 20:33:50|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|0
1737664440000|2025-01-23 20:34:00|43492.7|43472.7|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|0
1737664450000|2025-01-23 20:34:10|43494.3|43474.3|43491.8|43471.8|43494.3|43474.3|43491.8|43471.8|3
1737664460000|2025-01-23 20:34:20|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|1
1737664480000|2025-01-23 20:34:40|43491.1|43471.1|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1737664490000|2025-01-23 20:34:50|43492.7|43472.7|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|1
1737664500000|2025-01-23 20:35:00|43492.7|43472.7|43491.1|43471.1|43492.7|43472.7|43491.1|43471.1|6
1737664520000|2025-01-23 20:35:20|43490.2|43470.2|43483.4|43463.4|43490.2|43470.2|43483.4|43463.4|44
1737664530000|2025-01-23 20:35:30|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43478.4|43458.4|2
1737664540000|2025-01-23 20:35:40|43480|43460|43480.9|43460.9|43480.9|43460.9|43478.4|43458.4|1
1737664550000|2025-01-23 20:35:50|43478.4|43458.4|43478.4|43458.4|43480.9|43460.9|43478.4|43458.4|0
1737664560000|2025-01-23 20:36:00|43480.9|43460.9|43478.4|43458.4|43480.9|43460.9|43478.4|43458.4|1
1737664570000|2025-01-23 20:36:10|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43478.4|43458.4|2
1737664580000|2025-01-23 20:36:20|43481.8|43461.8|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|2
1737664590000|2025-01-23 20:36:30|43486.8|43466.8|43486.8|43466.8|43488.4|43468.4|43485.9|43465.9|2
1737664600000|2025-01-23 20:36:40|43488.4|43468.4|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|0
1737664610000|2025-01-23 20:36:50|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1737664620000|2025-01-23 20:37:00|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|1
1737664630000|2025-01-23 20:37:10|43490.9|43470.9|43490|43470|43490.9|43470.9|43490|43470|0
1737664640000|2025-01-23 20:37:20|43489.3|43469.3|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|2
1737664650000|2025-01-23 20:37:30|43489.3|43469.3|43490.9|43470.9|43490.9|43470.9|43489.3|43469.3|0
1737664660000|2025-01-23 20:37:40|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|2
1737664670000|2025-01-23 20:37:50|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|0
1737664680000|2025-01-23 20:38:00|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|1
1737664690000|2025-01-23 20:38:10|43491.8|43471.8|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|0
1737664700000|2025-01-23 20:38:20|43492.5|43472.5|43493.4|43473.4|43493.4|43473.4|43491.8|43471.8|2
1737664710000|2025-01-23 20:38:30|43490.9|43470.9|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|0
1737664720000|2025-01-23 20:38:40|43491.8|43471.8|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|1
1737664730000|2025-01-23 20:38:50|43492.5|43472.5|43489.3|43469.3|43492.5|43472.5|43489.3|43469.3|2
1737664740000|2025-01-23 20:39:00|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|0
1737664750000|2025-01-23 20:39:10|43489.3|43469.3|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|0
1737664790000|2025-01-23 20:39:50|43487.5|43467.5|43488.4|43468.4|43488.4|43468.4|43487.5|43467.5|2
1737664800000|2025-01-23 20:40:00|43485.9|43465.9|43488.4|43468.4|43488.4|43468.4|43485.9|43465.9|0
1737664810000|2025-01-23 20:40:10|43489.3|43469.3|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|6
1737664830000|2025-01-23 20:40:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|2
1737664840000|2025-01-23 20:40:40|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|2
1737664860000|2025-01-23 20:41:00|43489.3|43469.3|43490.9|43470.9|43490.9|43470.9|43488.4|43468.4|3
1737664880000|2025-01-23 20:41:20|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|2
1737664900000|2025-01-23 20:41:40|||||||||1
1737664910000|2025-01-23 20:41:50|43492.5|43472.5|43490.9|43470.9|43492.5|43472.5|43490.9|43470.9|0
1737664920000|2025-01-23 20:42:00|43492.5|43472.5|43488.4|43468.4|43493.4|43473.4|43488.4|43468.4|3
1737664950000|2025-01-23 20:42:30|||||||||1
1737664960000|2025-01-23 20:42:40|||||||||1
1737664970000|2025-01-23 20:42:50|43487.5|43467.5|43485.9|43465.9|43487.5|43467.5|43485.9|43465.9|0
1737664980000|2025-01-23 20:43:00|||||||||1
1737665010000|2025-01-23 20:43:30|43485|43465|43485|43465|43485|43465|43482.5|43462.5|3
1737665020000|2025-01-23 20:43:40|||||||||1
1737665030000|2025-01-23 20:43:50|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1737665040000|2025-01-23 20:44:00|||||||||1
1737665050000|2025-01-23 20:44:10|43484.3|43464.3|43483.4|43463.4|43484.3|43464.3|43483.4|43463.4|4
1737665070000|2025-01-23 20:44:30|43485.9|43465.9|43488.4|43468.4|43488.4|43468.4|43485.9|43465.9|1
1737665080000|2025-01-23 20:44:40|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|1
1737665090000|2025-01-23 20:44:50|43485.9|43465.9|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|1
1737665100000|2025-01-23 20:45:00|43486.8|43466.8|43488.4|43468.4|43488.4|43468.4|43486.8|43466.8|0
1737665110000|2025-01-23 20:45:10|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1737665120000|2025-01-23 20:45:20|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|2
1737665130000|2025-01-23 20:45:30|||||||||3
1737665140000|2025-01-23 20:45:40|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|2
1737665150000|2025-01-23 20:45:50|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1737665160000|2025-01-23 20:46:00|43492.5|43472.5|43493.4|43473.4|43493.4|43473.4|43491.8|43471.8|1
1737665200000|2025-01-23 20:46:40|43492.5|43472.5|43493.4|43473.4|43493.4|43473.4|43492.5|43472.5|2
1737665230000|2025-01-23 20:47:10|||||||||1
1737665240000|2025-01-23 20:47:20|43494.3|43474.3|43497.7|43477.7|43497.7|43477.7|43494.3|43474.3|6
1737665250000|2025-01-23 20:47:30|43500.2|43480.2|43499.3|43479.3|43500.2|43480.2|43499.3|43479.3|4
1737665260000|2025-01-23 20:47:40|43500.2|43480.2|43501.8|43481.8|43501.8|43481.8|43500.2|43480.2|0
1737665270000|2025-01-23 20:47:50|43502.7|43482.7|43505.9|43485.9|43505.9|43485.9|43502.7|43482.7|0
1737665290000|2025-01-23 20:48:10|||||||||5
1737665300000|2025-01-23 20:48:20|43508.4|43488.4|43505.9|43485.9|43508.4|43488.4|43505.9|43485.9|1
1737665310000|2025-01-23 20:48:30|43505|43485|43503.4|43483.4|43505|43485|43503.4|43483.4|2
1737665320000|2025-01-23 20:48:40|||||||||1
1737665350000|2025-01-23 20:49:10|43502.5|43482.5|43500.9|43480.9|43502.5|43482.5|43500.9|43480.9|1
1737665360000|2025-01-23 20:49:20|43503.4|43483.4|43500.9|43480.9|43503.4|43483.4|43500.9|43480.9|1
1737665380000|2025-01-23 20:49:40|43495.9|43475.9|43493.4|43473.4|43495.9|43475.9|43493.4|43473.4|74
1737665400000|2025-01-23 20:50:00|43494.3|43474.3|43495.9|43475.9|43495.9|43475.9|43493.4|43473.4|1
1737665420000|2025-01-23 20:50:20|||||||||1
1737665470000|2025-01-23 20:51:10|43498.4|43478.4|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|1
1737665480000|2025-01-23 20:51:20|43496.8|43476.8|43494.3|43474.3|43496.8|43476.8|43494.3|43474.3|3
1737665490000|2025-01-23 20:51:30|43495.1|43475.1|43493.4|43473.4|43495.1|43475.1|43493.4|43473.4|0
1737665500000|2025-01-23 20:51:40|43495.9|43475.9|43493.4|43473.4|43495.9|43475.9|43493.4|43473.4|0
1737665510000|2025-01-23 20:51:50|43495.9|43475.9|43493.4|43473.4|43495.9|43475.9|43493.4|43473.4|0
1737665520000|2025-01-23 20:52:00|43494.3|43474.3|43495.9|43475.9|43495.9|43475.9|43494.3|43474.3|0
1737665540000|2025-01-23 20:52:20|||||||||1
1737665550000|2025-01-23 20:52:30|43498.4|43478.4|43495.9|43475.9|43498.4|43478.4|43495.9|43475.9|0
1737665580000|2025-01-23 20:53:00|43494.3|43474.3|43493.4|43473.4|43494.3|43474.3|43493.4|43473.4|4
1737665600000|2025-01-23 20:53:20|43492.6|43472.6|43493.4|43473.4|43493.4|43473.4|43490.9|43470.9|1
1737665620000|2025-01-23 20:53:40|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|1
1737665630000|2025-01-23 20:53:50|43492.6|43472.6|43493.5|43473.5|43493.5|43473.5|43492.6|43472.6|0
1737665640000|2025-01-23 20:54:00|43491|43471|43491|43471|43491|43471|43491|43471|4
1737665650000|2025-01-23 20:54:10|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|0
1737665670000|2025-01-23 20:54:30|||||||||2
1737665680000|2025-01-23 20:54:40|43494.3|43474.3|43495.1|43475.1|43496|43476|43494.3|43474.3|2
1737665690000|2025-01-23 20:54:50|43493.5|43473.5|43493.5|43473.5|43494.3|43474.3|43493.5|43473.5|1
1737665700000|2025-01-23 20:55:00|43491|43471|43491.8|43471.8|43491.8|43471.8|43491|43471|1
1737665710000|2025-01-23 20:55:10|43493.5|43473.5|43496|43476|43496|43476|43493.5|43473.5|0
1737665720000|2025-01-23 20:55:20|||||||||1
1737665730000|2025-01-23 20:55:30|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|43498.5|43478.5|2
1737665750000|2025-01-23 20:55:50|43496|43476|43496|43476|43496|43476|43496|43476|0
1737665780000|2025-01-23 20:56:20|43496.8|43476.8|43496|43476|43496.8|43476.8|43496|43476|1
1737665800000|2025-01-23 20:56:40|43496.9|43476.9|43498.5|43478.5|43498.5|43478.5|43496.9|43476.9|0
1737665820000|2025-01-23 20:57:00|43496|43476|43496|43476|43498.5|43478.5|43496|43476|0
1737665830000|2025-01-23 20:57:10|43496.9|43476.9|43496|43476|43498.5|43478.5|43496|43476|0
1737665840000|2025-01-23 20:57:20|43498.5|43478.5|43498.5|43478.5|43501|43481|43498.5|43478.5|3
1737665850000|2025-01-23 20:57:30|43496|43476|43498.5|43478.5|43498.5|43478.5|43496|43476|0
1737665860000|2025-01-23 20:57:40|43497.6|43477.6|43498.5|43478.5|43498.5|43478.5|43496|43476|0
1737665870000|2025-01-23 20:57:50|43496|43476|43496|43476|43498.5|43478.5|43496|43476|1
1737665880000|2025-01-23 20:58:00|43496.9|43476.9|43498.5|43478.5|43498.5|43478.5|43496|43476|4
1737665890000|2025-01-23 20:58:10|43496.9|43476.9|43498.5|43478.5|43498.5|43478.5|43496|43476|3
1737665900000|2025-01-23 20:58:20|43497.6|43477.6|43498.5|43478.5|43498.5|43478.5|43496|43476|1
1737665920000|2025-01-23 20:58:40|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1737665930000|2025-01-23 20:58:50|43501|43481|43501|43481|43501|43481|43501|43481|1
1737665950000|2025-01-23 20:59:10|||||||||2
1737665960000|2025-01-23 20:59:20|43501.9|43481.9|43504.4|43484.4|43504.4|43484.4|43501.9|43481.9|3
1737665970000|2025-01-23 20:59:30|43503.5|43483.5|43506.9|43486.9|43506.9|43486.9|43503.5|43483.5|1
1737665980000|2025-01-23 20:59:40|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|43504.4|43484.4|0
1737665990000|2025-01-23 20:59:50|43503.5|43483.5|43501|43481|43504.4|43484.4|43501|43481|6
1737666000000|2025-01-23 21:00:00|43500.1|43480.1|43498.5|43478.5|43501|43481|43498.5|43478.5|4
1737666010000|2025-01-23 21:00:10|43496|43476|43498.5|43478.5|43498.5|43478.5|43496|43476|0
1737666020000|2025-01-23 21:00:20|43496|43476|43496.9|43476.9|43496.9|43476.9|43496|43476|0
1737666030000|2025-01-23 21:00:30|43498.5|43478.5|43496|43476|43501|43481|43496|43476|3
1737666050000|2025-01-23 21:00:50|43498.5|43478.5|43500.1|43480.1|43501|43481|43498.5|43478.5|2
1737666060000|2025-01-23 21:01:00|43498.5|43478.5|43491|43471|43498.5|43478.5|43491|43471|7
1737666070000|2025-01-23 21:01:10|||||||||5
1737666080000|2025-01-23 21:01:20|43491.9|43471.9|43499.4|43479.4|43499.4|43479.4|43491.9|43471.9|5
1737666110000|2025-01-23 21:01:50|43501|43481|43501|43481|43501|43481|43501|43481|1
1737666120000|2025-01-23 21:02:00|43500.1|43480.1|43498.5|43478.5|43500.1|43480.1|43498.5|43478.5|1
1737666130000|2025-01-23 21:02:10|||||||||4
1737666150000|2025-01-23 21:02:30|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|1
1737666160000|2025-01-23 21:02:40|43498.5|43478.5|43496|43476|43498.5|43478.5|43496|43476|0
1737666180000|2025-01-23 21:03:00|43495.1|43475.1|43493.5|43473.5|43495.1|43475.1|43493.5|43473.5|0
1737666210000|2025-01-23 21:03:30|43491|43471|43491|43471|43491|43471|43491|43471|1
1737666220000|2025-01-23 21:03:40|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|3
1737666230000|2025-01-23 21:03:50|43487.6|43467.6|43486|43466|43487.6|43467.6|43486|43466|1
1737666240000|2025-01-23 21:04:00|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|0
1737666270000|2025-01-23 21:04:30|43487.6|43467.6|43488.5|43468.5|43488.5|43468.5|43486|43466|1
1737666280000|2025-01-23 21:04:40|43486|43466|43486|43466|43486|43466|43486|43466|0
1737666290000|2025-01-23 21:04:50|43488.5|43468.5|43487.8|43467.8|43488.5|43468.5|43487.8|43467.8|169
1737666300000|2025-01-23 21:05:00|||||||||1
1737666340000|2025-01-23 21:05:40|43488.7|43468.7|43500.1|43480.1|43500.1|43480.1|43488.7|43468.7|24
1737666380000|2025-01-23 21:06:20|43501.7|43481.7|43500.1|43480.1|43502.6|43482.6|43500.1|43480.1|4
1737666410000|2025-01-23 21:06:50|43501|43481|43501|43481|43501|43481|43501|43481|6
1737666420000|2025-01-23 21:07:00|43502.6|43482.6|43507.9|43487.9|43507.9|43487.9|43502.6|43482.6|3
1737666430000|2025-01-23 21:07:10|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|4
1737666440000|2025-01-23 21:07:20|43507.9|43487.9|43513.7|43493.7|43513.7|43493.7|43507.9|43487.9|24
1737666450000|2025-01-23 21:07:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1737666460000|2025-01-23 21:07:40|||||||||1
1737666470000|2025-01-23 21:07:50|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|43513.7|43493.7|0
1737666480000|2025-01-23 21:08:00|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1737666490000|2025-01-23 21:08:10|||||||||1
1737666500000|2025-01-23 21:08:20|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|1
1737666520000|2025-01-23 21:08:40|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|4
1737666530000|2025-01-23 21:08:50|43509.6|43489.6|43518|43498|43518|43498|43509.6|43489.6|16
1737666540000|2025-01-23 21:09:00|||||||||1
1737666550000|2025-01-23 21:09:10|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|1
1737666560000|2025-01-23 21:09:20|43518|43498|43518|43498|43518|43498|43518|43498|0
1737666570000|2025-01-23 21:09:30|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|0
1737666580000|2025-01-23 21:09:40|||||||||1
1737666590000|2025-01-23 21:09:50|||||||||1
1737666600000|2025-01-23 21:10:00|||||||||1
1737666630000|2025-01-23 21:10:30|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|10
1737666670000|2025-01-23 21:11:10|43515.5|43495.5|43522.1|43502.1|43522.1|43502.1|43515.5|43495.5|4
1737666690000|2025-01-23 21:11:30|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|1
1737666700000|2025-01-23 21:11:40|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|43522.1|43502.1|2
1737666720000|2025-01-23 21:12:00|43520.5|43500.5|43517.1|43497.1|43520.5|43500.5|43517.1|43497.1|1
1737666800000|2025-01-23 21:13:20|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|43519.6|43499.6|1
1737666810000|2025-01-23 21:13:30|||||||||1
1737666840000|2025-01-23 21:14:00|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|43517.1|43497.1|1
1737666850000|2025-01-23 21:14:10|||||||||1
1737666870000|2025-01-23 21:14:30|43518.7|43498.7|43517.1|43497.1|43519.6|43499.6|43517.1|43497.1|2
1737666880000|2025-01-23 21:14:40|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|43518.7|43498.7|0
1737666890000|2025-01-23 21:14:50|43517.8|43497.8|43516.2|43496.2|43517.8|43497.8|43516.2|43496.2|0
1737666900000|2025-01-23 21:15:00|43518.7|43498.7|43515.5|43495.5|43519.6|43499.6|43515.5|43495.5|2
1737666910000|2025-01-23 21:15:10|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|1
1737666940000|2025-01-23 21:15:40|||||||||1
1737666970000|2025-01-23 21:16:10|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|43515.5|43495.5|2
1737666980000|2025-01-23 21:16:20|43518|43498|43515.5|43495.5|43518|43498|43515.5|43495.5|3
1737667020000|2025-01-23 21:17:00|43514.6|43494.6|43515.5|43495.5|43515.5|43495.5|43514.6|43494.6|1
1737667030000|2025-01-23 21:17:10|43514.6|43494.6|43515.5|43495.5|43515.5|43495.5|43514.6|43494.6|1
1737667040000|2025-01-23 21:17:20|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|0
1737667050000|2025-01-23 21:17:30|||||||||1
1737667070000|2025-01-23 21:17:50|43509.6|43489.6|43507.1|43487.1|43509.6|43489.6|43506.2|43486.2|27
1737667100000|2025-01-23 21:18:20|43506.2|43486.2|43504.6|43484.6|43506.2|43486.2|43504.6|43484.6|0
1737667110000|2025-01-23 21:18:30|43503.7|43483.7|43505.5|43485.5|43507.1|43487.1|43503.7|43483.7|0
1737667120000|2025-01-23 21:18:40|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|3
1737667130000|2025-01-23 21:18:50|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|1
1737667150000|2025-01-23 21:19:10|43508|43488|43512.1|43492.1|43512.1|43492.1|43508|43488|1
1737667170000|2025-01-23 21:19:30|43510.5|43490.5|43509.6|43489.6|43510.5|43490.5|43507.1|43487.1|1
1737667190000|2025-01-23 21:19:50|43510.5|43490.5|43507.1|43487.1|43510.5|43490.5|43507.1|43487.1|1
1737667200000|2025-01-23 21:20:00|43506.2|43486.2|43504.6|43484.6|43506.2|43486.2|43504.6|43484.6|1
1737667210000|2025-01-23 21:20:10|43507.1|43487.1|43504.6|43484.6|43507.1|43487.1|43504.6|43484.6|1
1737667270000|2025-01-23 21:21:10|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|43506.2|43486.2|0
1737667290000|2025-01-23 21:21:30|43504.6|43484.6|43504.6|43484.6|43507.1|43487.1|43504.6|43484.6|0
1737667320000|2025-01-23 21:22:00|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|43507.1|43487.1|1
1737667340000|2025-01-23 21:22:20|||||||||1
1737667380000|2025-01-23 21:23:00|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|0
1737667430000|2025-01-23 21:23:50|||||||||2
1737667450000|2025-01-23 21:24:10|43512.1|43492.1|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|2
1737667500000|2025-01-23 21:25:00|43514.6|43494.6|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|0
1737667520000|2025-01-23 21:25:20|43514.6|43494.6|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|1
1737667530000|2025-01-23 21:25:30|43514.6|43494.6|43514.6|43494.6|43514.6|43494.6|43513.7|43493.7|1
1737667540000|2025-01-23 21:25:40|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|0
1737667550000|2025-01-23 21:25:50|||||||||1
1737667580000|2025-01-23 21:26:20|43509.6|43489.6|43507.1|43487.1|43509.6|43489.6|43507.1|43487.1|2
1737667610000|2025-01-23 21:26:50|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|43504.6|43484.6|0
1737667660000|2025-01-23 21:27:40|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|43502.1|43482.1|0
1737667720000|2025-01-23 21:28:40|43506.2|43486.2|43503.7|43483.7|43506.2|43486.2|43503.7|43483.7|6
1737667740000|2025-01-23 21:29:00|||||||||1
1737667750000|2025-01-23 21:29:10|43506.2|43486.2|43503.7|43483.7|43506.2|43486.2|43503.7|43483.7|0
1737667760000|2025-01-23 21:29:20|43504.6|43484.6|43508.7|43488.7|43508.7|43488.7|43504.6|43484.6|6
1737667770000|2025-01-23 21:29:30|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|43512.1|43492.1|4
1737667780000|2025-01-23 21:29:40|43510.5|43490.5|43512.1|43492.1|43512.1|43492.1|43510.5|43490.5|1
1737667790000|2025-01-23 21:29:50|43509.6|43489.6|43508.7|43488.7|43509.6|43489.6|43508.7|43488.7|0
1737667800000|2025-01-23 21:30:00|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43508.7|43488.7|1
1737667830000|2025-01-23 21:30:30|43512.8|43492.8|43513.7|43493.7|43513.7|43493.7|43511.2|43491.2|1
1737667860000|2025-01-23 21:31:00|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|0
1737667890000|2025-01-23 21:31:30|43509.6|43489.6|43508.7|43488.7|43509.6|43489.6|43508.7|43488.7|1
1737667910000|2025-01-23 21:31:50|||||||||1
1737667920000|2025-01-23 21:32:00|||||||||3
1737667960000|2025-01-23 21:32:40|43507.1|43487.1|43506.2|43486.2|43507.1|43487.1|43506.2|43486.2|0
1737667980000|2025-01-23 21:33:00|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|43503.7|43483.7|5
1737667990000|2025-01-23 21:33:10|43502.8|43482.8|43499.6|43479.6|43502.8|43482.8|43499.6|43479.6|3
1737668000000|2025-01-23 21:33:20|43500.5|43480.5|43502.1|43482.1|43502.1|43482.1|43499.6|43479.6|0
1737668480000|2025-01-23 21:41:20|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|13
1737668520000|2025-01-23 21:42:00|43503|43483|43504.6|43484.6|43504.6|43484.6|43503|43483|5
1737668580000|2025-01-23 21:43:00|43502.9|43482.9|43502.1|43482.1|43504.6|43484.6|43502.1|43482.1|3
1737668600000|2025-01-23 21:43:20|43503|43483|43504.6|43484.6|43504.6|43484.6|43503|43483|0
1737668620000|2025-01-23 21:43:40|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|0
1737668670000|2025-01-23 21:44:30|43505.5|43485.5|43509.7|43489.7|43509.7|43489.7|43504.7|43484.7|1
1737668680000|2025-01-23 21:44:40|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|43510.5|43490.5|0
1737668700000|2025-01-23 21:45:00|43509.7|43489.7|43512.2|43492.2|43514.7|43494.7|43509.7|43489.7|1
1737668710000|2025-01-23 21:45:10|43509.7|43489.7|43510.5|43490.5|43510.5|43490.5|43509.7|43489.7|3
1737668720000|2025-01-23 21:45:20|43511.3|43491.3|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|2
1737668730000|2025-01-23 21:45:30|43511.3|43491.3|43509.7|43489.7|43511.3|43491.3|43509.7|43489.7|0
1737668750000|2025-01-23 21:45:50|43510.5|43490.5|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|0
1737668760000|2025-01-23 21:46:00|43510.5|43490.5|43512.2|43492.2|43512.2|43492.2|43510.5|43490.5|0
1737668770000|2025-01-23 21:46:10|43509.7|43489.7|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|3
1737668790000|2025-01-23 21:46:30|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|43509.7|43489.7|0
1737668810000|2025-01-23 21:46:50|43512.2|43492.2|43510.5|43490.5|43512.2|43492.2|43509.7|43489.7|0
1737668820000|2025-01-23 21:47:00|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43511.3|43491.3|0
1737668830000|2025-01-23 21:47:10|43510.6|43490.6|43509.7|43489.7|43510.6|43490.6|43509.7|43489.7|1
1737668840000|2025-01-23 21:47:20|43512.2|43492.2|43511.3|43491.3|43512.2|43492.2|43511.3|43491.3|2
1737668900000|2025-01-23 21:48:20|||||||||1
1737668910000|2025-01-23 21:48:30|||||||||1
1737668960000|2025-01-23 21:49:20|43508.8|43488.8|43506.3|43486.3|43508.8|43488.8|43506.3|43486.3|1
1737668990000|2025-01-23 21:49:50|||||||||3
1737669000000|2025-01-23 21:50:00|43503.8|43483.8|43506.3|43486.3|43506.3|43486.3|43503.8|43483.8|3
1737669010000|2025-01-23 21:50:10|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|24
1737669040000|2025-01-23 21:50:40|43521.3|43501.3|43520.4|43500.4|43521.3|43501.3|43520.4|43500.4|9
1737669050000|2025-01-23 21:50:50|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|43521.3|43501.3|1
1737669060000|2025-01-23 21:51:00|43520.4|43500.4|43518.8|43498.8|43520.4|43500.4|43518.8|43498.8|0
1737669120000|2025-01-23 21:52:00|||||||||1
1737669130000|2025-01-23 21:52:10|||||||||1
1737669140000|2025-01-23 21:52:20|43516.3|43496.3|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|0
1737669150000|2025-01-23 21:52:30|43517.9|43497.9|43516.3|43496.3|43517.9|43497.9|43516.3|43496.3|1
1737669180000|2025-01-23 21:53:00|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|0
1737669200000|2025-01-23 21:53:20|||||||||2
1737669220000|2025-01-23 21:53:40|43516.3|43496.3|43516.3|43496.3|43517.2|43497.2|43516.3|43496.3|21
1737669240000|2025-01-23 21:54:00|43518.1|43498.1|43520.4|43500.4|43521.3|43501.3|43518.1|43498.1|6
1737669250000|2025-01-23 21:54:10|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|43518.8|43498.8|0
1737669280000|2025-01-23 21:54:40|||||||||1
1737669290000|2025-01-23 21:54:50|43517.9|43497.9|43516.3|43496.3|43517.9|43497.9|43516.3|43496.3|2
1737669300000|2025-01-23 21:55:00|43518.8|43498.8|43517.2|43497.2|43518.8|43498.8|43514.7|43494.7|7
1737669310000|2025-01-23 21:55:10|43514.7|43494.7|43517.2|43497.2|43517.2|43497.2|43514.7|43494.7|0
1737669320000|2025-01-23 21:55:20|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|43512.2|43492.2|2
1737669330000|2025-01-23 21:55:30|||||||||1
1737669350000|2025-01-23 21:55:50|||||||||2
1737669360000|2025-01-23 21:56:00|43511.3|43491.3|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|0
1737669370000|2025-01-23 21:56:10|43511.3|43491.3|43507.9|43487.9|43511.3|43491.3|43507.9|43487.9|1
1737669450000|2025-01-23 21:57:30|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|2
1737669460000|2025-01-23 21:57:40|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|2
1737669470000|2025-01-23 21:57:50|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|0
1737669480000|2025-01-23 21:58:00|43506.3|43486.3|43509.7|43489.7|43509.7|43489.7|43506.3|43486.3|6
1737669490000|2025-01-23 21:58:10|43511.3|43491.3|43517.2|43497.2|43517.2|43497.2|43511.3|43491.3|11
1737669500000|2025-01-23 21:58:20|43518.1|43498.1|43519.7|43499.7|43519.7|43499.7|43518.1|43498.1|0
1737669510000|2025-01-23 21:58:30|43518.8|43498.8|43521.3|43501.3|43521.3|43501.3|43518.8|43498.8|2
1737669520000|2025-01-23 21:58:40|43518.8|43498.8|43516.3|43496.3|43521.3|43501.3|43516.3|43496.3|4
1737669530000|2025-01-23 21:58:50|||||||||2
1737669540000|2025-01-23 21:59:00|||||||||2
1737669550000|2025-01-23 21:59:10|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|0
1737669560000|2025-01-23 21:59:20|43512.2|43492.2|43511.3|43491.3|43512.2|43492.2|43511.3|43491.3|4
1737669570000|2025-01-23 21:59:30|43508.8|43488.8|43507.9|43487.9|43508.8|43488.8|43507.9|43487.9|3
1737669580000|2025-01-23 21:59:40|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|1
1737673210000|2025-01-23 23:00:10|43511.5|43491.5|43504|43484|43514.8|43494.8|43504|43484|8
1737673220000|2025-01-23 23:00:20|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|43506.5|43486.5|1
1737673250000|2025-01-23 23:00:50|||||||||1
1737673270000|2025-01-23 23:01:10|||||||||1
1737673290000|2025-01-23 23:01:30|||||||||8
1737673320000|2025-01-23 23:02:00|43509|43489|43509|43489|43509|43489|43509|43489|3
1737673330000|2025-01-23 23:02:10|43514|43494|43519.9|43499.9|43519.9|43499.9|43514|43494|7
1737673340000|2025-01-23 23:02:20|||||||||6
1737673350000|2025-01-23 23:02:30|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|2
1737673360000|2025-01-23 23:02:40|43515.6|43495.6|43514.9|43494.9|43517.4|43497.4|43514|43494|2
1737673370000|2025-01-23 23:02:50|43515.7|43495.7|43512.4|43492.4|43517.4|43497.4|43512.4|43492.4|0
1737673380000|2025-01-23 23:03:00|43509.9|43489.9|43484.9|43464.9|43509.9|43489.9|43484.9|43464.9|28
1737673390000|2025-01-23 23:03:10|||||||||4
1737673450000|2025-01-23 23:04:10|43483.1|43463.1|43479.9|43459.9|43483.1|43463.1|43476.5|43456.5|20
1737673480000|2025-01-23 23:04:40|||||||||1
1737673500000|2025-01-23 23:05:00|||||||||1
1737673510000|2025-01-23 23:05:10|||||||||1
1737673520000|2025-01-23 23:05:20|||||||||1
1737673630000|2025-01-23 23:07:10|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|3
1737673650000|2025-01-23 23:07:30|43476.5|43456.5|43474|43454|43476.5|43456.5|43474|43454|3
1737673670000|2025-01-23 23:07:50|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|3
1737673680000|2025-01-23 23:08:00|43468.3|43448.3|43467.4|43447.4|43468.3|43448.3|43467.4|43447.4|0
1737673710000|2025-01-23 23:08:30|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|43469.9|43449.9|0
1737673720000|2025-01-23 23:08:40|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|43467.4|43447.4|0
1737673740000|2025-01-23 23:09:00|43469.9|43449.9|43472.4|43452.4|43472.4|43452.4|43469.9|43449.9|2
1737673770000|2025-01-23 23:09:30|43469.9|43449.9|43472.4|43452.4|43472.4|43452.4|43469.9|43449.9|0
1737673800000|2025-01-23 23:10:00|43479|43459|43479|43459|43479|43459|43479|43459|7
1737673820000|2025-01-23 23:10:20|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|1
1737673840000|2025-01-23 23:10:40|43477.4|43457.4|43479.9|43459.9|43479.9|43459.9|43477.4|43457.4|3
1737673880000|2025-01-23 23:11:20|||||||||1
1737673910000|2025-01-23 23:11:50|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|43477.4|43457.4|0
1737673930000|2025-01-23 23:12:10|||||||||1
1737673990000|2025-01-23 23:13:10|||||||||2
1737674000000|2025-01-23 23:13:20|43478.3|43458.3|43482.4|43462.4|43482.4|43462.4|43478.3|43458.3|5
1737674010000|2025-01-23 23:13:30|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|2
1737674020000|2025-01-23 23:13:40|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|0
1737674040000|2025-01-23 23:14:00|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|43487.4|43467.4|1
1737674050000|2025-01-23 23:14:10|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|0
1737674070000|2025-01-23 23:14:30|||||||||2
1737674080000|2025-01-23 23:14:40|||||||||1
1737674090000|2025-01-23 23:14:50|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|8
1737674150000|2025-01-23 23:15:50|43483.3|43463.3|43484.9|43464.9|43484.9|43464.9|43483.3|43463.3|1
1737674160000|2025-01-23 23:16:00|43484|43464|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|0
1737674180000|2025-01-23 23:16:20|43484|43464|43484.9|43464.9|43484.9|43464.9|43482.4|43462.4|0
1737674200000|2025-01-23 23:16:40|||||||||1
1737674250000|2025-01-23 23:17:30|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|0
1737674260000|2025-01-23 23:17:40|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|43484.9|43464.9|1
1737674300000|2025-01-23 23:18:20|43485.8|43465.8|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|0
1737674310000|2025-01-23 23:18:30|43486.5|43466.5|43487.4|43467.4|43487.4|43467.4|43486.5|43466.5|2
1737674340000|2025-01-23 23:19:00|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|0
1737674350000|2025-01-23 23:19:10|43489|43469|43489.9|43469.9|43489.9|43469.9|43487.4|43467.4|0
1737674370000|2025-01-23 23:19:30|||||||||2
1737674390000|2025-01-23 23:19:50|43489|43469|43489|43469|43489|43469|43489|43469|1
1737674400000|2025-01-23 23:20:00|43487.4|43467.4|43484.9|43464.9|43487.4|43467.4|43484.9|43464.9|0
1737674410000|2025-01-23 23:20:10|43486.5|43466.5|43487.4|43467.4|43487.4|43467.4|43484.9|43464.9|0
1737674420000|2025-01-23 23:20:20|43484.9|43464.9|43487.4|43467.4|43487.4|43467.4|43484.9|43464.9|1
1737674440000|2025-01-23 23:20:40|43489|43469|43489.9|43469.9|43489.9|43469.9|43489|43469|0
1737674480000|2025-01-23 23:21:20|||||||||3
1737674500000|2025-01-23 23:21:40|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|43490.8|43470.8|0
1737674520000|2025-01-23 23:22:00|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|0
1737674530000|2025-01-23 23:22:10|||||||||1
1737674540000|2025-01-23 23:22:20|||||||||2
1737674590000|2025-01-23 23:23:10|||||||||1
1737674610000|2025-01-23 23:23:30|43494.9|43474.9|43494|43474|43494.9|43474.9|43494|43474|1
1737674620000|2025-01-23 23:23:40|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|43492.4|43472.4|0
1737674640000|2025-01-23 23:24:00|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|43494.9|43474.9|1
1737674680000|2025-01-23 23:24:40|||||||||1
1737674690000|2025-01-23 23:24:50|||||||||1
1737674700000|2025-01-23 23:25:00|||||||||1
1737674710000|2025-01-23 23:25:10|||||||||1
1737674740000|2025-01-23 23:25:40|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43494.9|43474.9|1
1737674750000|2025-01-23 23:25:50|43497.4|43477.4|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|1
1737674780000|2025-01-23 23:26:20|||||||||6
1737674790000|2025-01-23 23:26:30|43500.8|43480.8|43504.9|43484.9|43504.9|43484.9|43500.8|43480.8|0
1737674800000|2025-01-23 23:26:40|43503.3|43483.3|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|5
1737674810000|2025-01-23 23:26:50|43506.5|43486.5|43502.4|43482.4|43506.5|43486.5|43502.4|43482.4|1
1737674850000|2025-01-23 23:27:30|||||||||1
1737674860000|2025-01-23 23:27:40|||||||||1
1737674880000|2025-01-23 23:28:00|43504.9|43484.9|43502.4|43482.4|43504.9|43484.9|43502.4|43482.4|0
1737674900000|2025-01-23 23:28:20|43499.9|43479.9|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|0
1737674910000|2025-01-23 23:28:30|43503.3|43483.3|43504.9|43484.9|43504.9|43484.9|43503.3|43483.3|1
1737674940000|2025-01-23 23:29:00|43506.5|43486.5|43507.4|43487.4|43507.4|43487.4|43505.8|43485.8|1
1737674970000|2025-01-23 23:29:30|43506.5|43486.5|43507.4|43487.4|43507.4|43487.4|43504.9|43484.9|6
1737674990000|2025-01-23 23:29:50|||||||||1
1737675000000|2025-01-23 23:30:00|43508.3|43488.3|43509.9|43489.9|43509.9|43489.9|43507.4|43487.4|0
1737675030000|2025-01-23 23:30:30|43512.4|43492.4|43514.9|43494.9|43514.9|43494.9|43512.4|43492.4|3
1737675070000|2025-01-23 23:31:10|43515.8|43495.8|43517.4|43497.4|43517.4|43497.4|43515.8|43495.8|3
1737675080000|2025-01-23 23:31:20|43514.9|43494.9|43519.9|43499.9|43519.9|43499.9|43514.9|43494.9|1
1737675090000|2025-01-23 23:31:30|||||||||1
1737675130000|2025-01-23 23:32:10|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|0
1737675150000|2025-01-23 23:32:30|||||||||1
1737675160000|2025-01-23 23:32:40|43519.9|43499.9|43514.9|43494.9|43519.9|43499.9|43514.9|43494.9|3
1737675170000|2025-01-23 23:32:50|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|1
1737675180000|2025-01-23 23:33:00|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|1
1737675210000|2025-01-23 23:33:30|||||||||1
1737675220000|2025-01-23 23:33:40|||||||||2
1737675230000|2025-01-23 23:33:50|43521.5|43501.5|43519.9|43499.9|43522.4|43502.4|43519.9|43499.9|3
1737675240000|2025-01-23 23:34:00|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|3
1737675270000|2025-01-23 23:34:30|43520.8|43500.8|43519.9|43499.9|43520.8|43500.8|43519.9|43499.9|1
1737675280000|2025-01-23 23:34:40|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|43520.8|43500.8|0
1737675290000|2025-01-23 23:34:50|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|0
1737675310000|2025-01-23 23:35:10|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|0
1737675350000|2025-01-23 23:35:50|43517.4|43497.4|43512.4|43492.4|43517.4|43497.4|43512.4|43492.4|6
1737675360000|2025-01-23 23:36:00|43514.9|43494.9|43509.9|43489.9|43514.9|43494.9|43509.9|43489.9|12
1737675420000|2025-01-23 23:37:00|||||||||1
1737675440000|2025-01-23 23:37:20|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|2
1737675460000|2025-01-23 23:37:40|||||||||1
1737675490000|2025-01-23 23:38:10|43514.9|43494.9|43512.4|43492.4|43514.9|43494.9|43512.4|43492.4|5
1737675520000|2025-01-23 23:38:40|||||||||1
1737675530000|2025-01-23 23:38:50|||||||||1
1737675540000|2025-01-23 23:39:00|43512.5|43492.5|43510|43490|43512.5|43492.5|43510|43490|0
1737675550000|2025-01-23 23:39:10|43511.6|43491.6|43512.5|43492.5|43512.5|43492.5|43511.6|43491.6|0
1737675560000|2025-01-23 23:39:20|43510.8|43490.8|43510|43490|43510.8|43490.8|43510|43490|0
1737675570000|2025-01-23 23:39:30|43512.5|43492.5|43510|43490|43512.5|43492.5|43510|43490|1
1737675640000|2025-01-23 23:40:40|43511.6|43491.6|43510|43490|43512.5|43492.5|43510|43490|0
1737675650000|2025-01-23 23:40:50|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|2
1737675670000|2025-01-23 23:41:10|43506.6|43486.6|43505|43485|43506.6|43486.6|43505|43485|1
1737675690000|2025-01-23 23:41:30|||||||||1
1737675750000|2025-01-23 23:42:30|||||||||1
1737675780000|2025-01-23 23:43:00|||||||||1
1737675810000|2025-01-23 23:43:30|||||||||1
1737675840000|2025-01-23 23:44:00|||||||||2
1737675860000|2025-01-23 23:44:20|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|43502.5|43482.5|5
1737675880000|2025-01-23 23:44:40|||||||||4
1737675890000|2025-01-23 23:44:50|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|2
1737675900000|2025-01-23 23:45:00|43505|43485|43505.7|43485.7|43505.7|43485.7|43502.5|43482.5|46
1737675930000|2025-01-23 23:45:30|43504.1|43484.1|43503.2|43483.2|43504.1|43484.1|43503.2|43483.2|0
1737675940000|2025-01-23 23:45:40|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|43501.6|43481.6|0
1737675950000|2025-01-23 23:45:50|43500.7|43480.7|43499.1|43479.1|43500.7|43480.7|43499.1|43479.1|0
1737675960000|2025-01-23 23:46:00|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|1
1737675970000|2025-01-23 23:46:10|43495|43475|43495|43475|43495|43475|43495|43475|0
1737675980000|2025-01-23 23:46:20|43496.6|43476.6|43497.5|43477.5|43497.5|43477.5|43496.6|43476.6|0
1737676010000|2025-01-23 23:46:50|43495|43475|43495|43475|43495|43475|43495|43475|0
1737676030000|2025-01-23 23:47:10|43497.5|43477.5|43495.9|43475.9|43497.5|43477.5|43495|43475|1
1737676040000|2025-01-23 23:47:20|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|0
1737676060000|2025-01-23 23:47:40|43495|43475|43495|43475|43495|43475|43495|43475|1
1737676110000|2025-01-23 23:48:30|||||||||2
1737676170000|2025-01-23 23:49:30|||||||||2
1737676220000|2025-01-23 23:50:20|||||||||1
1737676230000|2025-01-23 23:50:30|||||||||1
1737676250000|2025-01-23 23:50:50|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|1
1737676290000|2025-01-23 23:51:30|||||||||1
1737676320000|2025-01-23 23:52:00|43495|43475|43495|43475|43495|43475|43495|43475|0
1737676340000|2025-01-23 23:52:20|43493.4|43473.4|43491.6|43471.6|43493.4|43473.4|43491.6|43471.6|2
1737676350000|2025-01-23 23:52:30|43490|43470|43490|43470|43490|43470|43490|43470|1
1737676360000|2025-01-23 23:52:40|||||||||1
1737676370000|2025-01-23 23:52:50|||||||||2
1737676400000|2025-01-23 23:53:20|||||||||1
1737676410000|2025-01-23 23:53:30|||||||||1
1737676470000|2025-01-23 23:54:30|43485|43465|43485|43465|43485|43465|43485|43465|1
1737676500000|2025-01-23 23:55:00|43482.5|43462.5|43483.4|43463.4|43483.4|43463.4|43482.5|43462.5|5
1737676510000|2025-01-23 23:55:10|43485|43465|43484.1|43464.1|43485|43465|43484.1|43464.1|1
1737676520000|2025-01-23 23:55:20|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|0
1737676550000|2025-01-23 23:55:50|43480|43460|43480|43460|43480|43460|43480|43460|0
1737676560000|2025-01-23 23:56:00|43481.6|43461.6|43480|43460|43482.5|43462.5|43480|43460|0
1737676580000|2025-01-23 23:56:20|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|2
1737676610000|2025-01-23 23:56:50|||||||||3
1737676620000|2025-01-23 23:57:00|43480|43460|43479.1|43459.1|43480|43460|43479.1|43459.1|0
1737676630000|2025-01-23 23:57:10|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1737676660000|2025-01-23 23:57:40|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|0
1737676680000|2025-01-23 23:58:00|43479.1|43459.1|43481.6|43461.6|43482.5|43462.5|43479.1|43459.1|0
1737676690000|2025-01-23 23:58:10|43480|43460|43480|43460|43482.5|43462.5|43480|43460|0
1737676710000|2025-01-23 23:58:30|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|1
1737676720000|2025-01-23 23:58:40|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|0
1737676770000|2025-01-23 23:59:30|||||||||1
1737676780000|2025-01-23 23:59:40|43485|43465|43485|43465|43485|43465|43485|43465|0
1737676790000|2025-01-23 23:59:50|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|0
1737676800000|2025-01-24 00:00:00|43480|43460|43480|43460|43480|43460|43480|43460|0
1737676820000|2025-01-24 00:00:20|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|43476.6|43456.6|2
1737676830000|2025-01-24 00:00:30|43471.6|43451.6|43469.1|43449.1|43471.6|43451.6|43469.1|43449.1|2
1737676840000|2025-01-24 00:00:40|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|43467.5|43447.5|0
1737676860000|2025-01-24 00:01:00|43470|43450|43470|43450|43470|43450|43470|43450|1
1737676890000|2025-01-24 00:01:30|||||||||1
1737676910000|2025-01-24 00:01:50|||||||||1
1737676930000|2025-01-24 00:02:10|||||||||2
1737676950000|2025-01-24 00:02:30|||||||||1
1737676980000|2025-01-24 00:03:00|43472.5|43452.5|43475|43455|43475|43455|43472.5|43452.5|0
1737676990000|2025-01-24 00:03:10|||||||||1
1737677010000|2025-01-24 00:03:30|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|1
1737677020000|2025-01-24 00:03:40|||||||||1
1737677030000|2025-01-24 00:03:50|43480|43460|43485.9|43465.9|43485.9|43465.9|43480|43460|1
1737677040000|2025-01-24 00:04:00|43486.8|43466.8|43488.4|43468.4|43488.4|43468.4|43486.8|43466.8|0
1737677050000|2025-01-24 00:04:10|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|1
1737677070000|2025-01-24 00:04:30|43490|43470|43492.5|43472.5|43492.5|43472.5|43490|43470|0
1737677080000|2025-01-24 00:04:40|43495|43475|43494.1|43474.1|43495|43475|43494.1|43474.1|1
1737677100000|2025-01-24 00:05:00|43492.5|43472.5|43490|43470|43492.5|43472.5|43490|43470|0
1737677110000|2025-01-24 00:05:10|43492.5|43472.5|43490|43470|43492.5|43472.5|43490|43470|1
1737677140000|2025-01-24 00:05:40|43490.9|43470.9|43490|43470|43492.5|43472.5|43490|43470|0
1737677170000|2025-01-24 00:06:10|43493.2|43473.2|43495|43475|43495|43475|43493.2|43473.2|2
1737677180000|2025-01-24 00:06:20|||||||||2
1737677190000|2025-01-24 00:06:30|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|1
1737677200000|2025-01-24 00:06:40|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|1
1737677210000|2025-01-24 00:06:50|43510|43490|43510|43490|43510|43490|43510|43490|44
1737677220000|2025-01-24 00:07:00|43515|43495|43510|43490|43517.5|43497.5|43510|43490|7
1737677230000|2025-01-24 00:07:10|||||||||1
1737677240000|2025-01-24 00:07:20|43509.1|43489.1|43500|43480|43509.1|43489.1|43500|43480|6
1737677250000|2025-01-24 00:07:30|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|43497.5|43477.5|0
1737677280000|2025-01-24 00:08:00|43495|43475|43495|43475|43495|43475|43495|43475|1
1737677300000|2025-01-24 00:08:20|43497.5|43477.5|43495|43475|43497.5|43477.5|43495|43475|2
1737677310000|2025-01-24 00:08:30|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|0
1737677320000|2025-01-24 00:08:40|||||||||1
1737677330000|2025-01-24 00:08:50|43490|43470|43490|43470|43490|43470|43490|43470|0
1737677340000|2025-01-24 00:09:00|||||||||1
1737677350000|2025-01-24 00:09:10|||||||||1
1737677370000|2025-01-24 00:09:30|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|43487.5|43467.5|0
1737677380000|2025-01-24 00:09:40|43488.4|43468.4|43490|43470|43490|43470|43488.4|43468.4|0
1737677390000|2025-01-24 00:09:50|43487.5|43467.5|43487.5|43467.5|43490|43470|43487.5|43467.5|0
1737677400000|2025-01-24 00:10:00|43486.6|43466.6|43485|43465|43486.6|43466.6|43485|43465|2
1737677410000|2025-01-24 00:10:10|||||||||1
1737677420000|2025-01-24 00:10:20|||||||||1
1737677440000|2025-01-24 00:10:40|43482.5|43462.5|43480|43460|43482.5|43462.5|43480|43460|1
1737677450000|2025-01-24 00:10:50|||||||||1
1737677480000|2025-01-24 00:11:20|||||||||4
1737677490000|2025-01-24 00:11:30|43479.1|43459.1|43477.5|43457.5|43479.1|43459.1|43477.5|43457.5|1
1737677520000|2025-01-24 00:12:00|43479.1|43459.1|43482.5|43462.5|43482.5|43462.5|43479.1|43459.1|2
1737677530000|2025-01-24 00:12:10|43485|43465|43485|43465|43485|43465|43485|43465|0
1737677550000|2025-01-24 00:12:30|||||||||1
1737677560000|2025-01-24 00:12:40|43486.6|43466.6|43485|43465|43486.6|43466.6|43485|43465|2
1737677620000|2025-01-24 00:13:40|||||||||1
1737677630000|2025-01-24 00:13:50|43486.7|43466.7|43490|43470|43490|43470|43486.7|43466.7|1
1737677660000|2025-01-24 00:14:20|||||||||1
1737677700000|2025-01-24 00:15:00|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|1
1737677730000|2025-01-24 00:15:30|43490.9|43470.9|43490|43470|43490.9|43470.9|43490|43470|1
1737677770000|2025-01-24 00:16:10|43489.2|43469.2|43487.5|43467.5|43489.2|43469.2|43487.5|43467.5|0
1737677810000|2025-01-24 00:16:50|||||||||1
1737677820000|2025-01-24 00:17:00|43485|43465|43485|43465|43485|43465|43485|43465|2
1737677830000|2025-01-24 00:17:10|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|0
1737677840000|2025-01-24 00:17:20|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|1
1737677850000|2025-01-24 00:17:30|43478.4|43458.4|43477.6|43457.6|43478.4|43458.4|43477.6|43457.6|1
1737677860000|2025-01-24 00:17:40|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|1
1737677880000|2025-01-24 00:18:00|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|1
1737677930000|2025-01-24 00:18:50|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|0
1737677960000|2025-01-24 00:19:20|||||||||3
1737678000000|2025-01-24 00:20:00|43477.6|43457.6|43475.1|43455.1|43479.2|43459.2|43475.1|43455.1|2
1737678010000|2025-01-24 00:20:10|43474.2|43454.2|43473.4|43453.4|43474.2|43454.2|43473.4|43453.4|0
1737678020000|2025-01-24 00:20:20|43475.1|43455.1|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|0
1737678030000|2025-01-24 00:20:30|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43472.6|43452.6|0
1737678050000|2025-01-24 00:20:50|43475.9|43455.9|43477.6|43457.6|43477.6|43457.6|43475.9|43455.9|0
1737678060000|2025-01-24 00:21:00|43472.6|43452.6|43472.6|43452.6|43475.1|43455.1|43472.6|43452.6|0
1737678070000|2025-01-24 00:21:10|43473.4|43453.4|43474.2|43454.2|43475.1|43455.1|43473.4|43453.4|0
1737678080000|2025-01-24 00:21:20|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|43472.6|43452.6|0
1737678090000|2025-01-24 00:21:30|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43472.6|43452.6|0
1737678100000|2025-01-24 00:21:40|43474.2|43454.2|43472.6|43452.6|43474.2|43454.2|43472.6|43452.6|0
1737678120000|2025-01-24 00:22:00|43475.1|43455.1|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|0
1737678180000|2025-01-24 00:23:00|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|0
1737678210000|2025-01-24 00:23:30|43477.6|43457.6|43477.6|43457.6|43480.1|43460.1|43477.6|43457.6|0
1737678250000|2025-01-24 00:24:10|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|0
1737678270000|2025-01-24 00:24:30|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|1
1737678280000|2025-01-24 00:24:40|43483.5|43463.5|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|0
1737678300000|2025-01-24 00:25:00|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|1
1737678310000|2025-01-24 00:25:10|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|7
1737678320000|2025-01-24 00:25:20|43482.6|43462.6|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|0
1737678340000|2025-01-24 00:25:40|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|0
1737678350000|2025-01-24 00:25:50|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|0
1737678390000|2025-01-24 00:26:30|43481|43461|43480.1|43460.1|43481|43461|43480.1|43460.1|0
1737678400000|2025-01-24 00:26:40|43481.7|43461.7|43482.6|43462.6|43482.6|43462.6|43481.7|43461.7|1
1737678410000|2025-01-24 00:26:50|43481.7|43461.7|43480.1|43460.1|43481.7|43461.7|43480.1|43460.1|0
1737678430000|2025-01-24 00:27:10|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|0
1737678440000|2025-01-24 00:27:20|43481.7|43461.7|43480.1|43460.1|43481.7|43461.7|43480.1|43460.1|0
1737678460000|2025-01-24 00:27:40|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|0
1737678470000|2025-01-24 00:27:50|43481.7|43461.7|43480.1|43460.1|43481.7|43461.7|43480.1|43460.1|2
1737678500000|2025-01-24 00:28:20|||||||||1
1737678510000|2025-01-24 00:28:30|43479.2|43459.2|43480.1|43460.1|43480.1|43460.1|43477.6|43457.6|0
1737678520000|2025-01-24 00:28:40|||||||||1
1737678600000|2025-01-24 00:30:00|||||||||1
1737678660000|2025-01-24 00:31:00|43482.6|43462.6|43485.1|43465.1|43485.1|43465.1|43482.6|43462.6|6
1737678670000|2025-01-24 00:31:10|43486|43466|43487.6|43467.6|43487.6|43467.6|43486|43466|1
1737678680000|2025-01-24 00:31:20|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|0
1737678710000|2025-01-24 00:31:50|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|0
1737678720000|2025-01-24 00:32:00|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|1
1737678730000|2025-01-24 00:32:10|43487.6|43467.6|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|0
1737678750000|2025-01-24 00:32:30|43491.7|43471.7|43492.6|43472.6|43492.6|43472.6|43491.7|43471.7|0
1737678760000|2025-01-24 00:32:40|43495.1|43475.1|43500.1|43480.1|43500.1|43480.1|43495.1|43475.1|9
1737678770000|2025-01-24 00:32:50|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1737678780000|2025-01-24 00:33:00|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|43505.1|43485.1|1
1737678790000|2025-01-24 00:33:10|43507.6|43487.6|43512.6|43492.6|43512.6|43492.6|43507.6|43487.6|3
1737678820000|2025-01-24 00:33:40|43513.5|43493.5|43515.1|43495.1|43515.1|43495.1|43513.5|43493.5|3
1737678830000|2025-01-24 00:33:50|43514.2|43494.2|43512.6|43492.6|43514.2|43494.2|43512.6|43492.6|3
1737678840000|2025-01-24 00:34:00|||||||||1
1737678860000|2025-01-24 00:34:20|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|1
1737678870000|2025-01-24 00:34:30|||||||||1
1737678880000|2025-01-24 00:34:40|43516.7|43496.7|43517.6|43497.6|43517.6|43497.6|43516.7|43496.7|0
1737678890000|2025-01-24 00:34:50|43516.7|43496.7|43515.1|43495.1|43516.7|43496.7|43515.1|43495.1|0
1737678900000|2025-01-24 00:35:00|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|2
1737678960000|2025-01-24 00:36:00|43518.5|43498.5|43517.6|43497.6|43518.5|43498.5|43515.1|43495.1|2
1737678980000|2025-01-24 00:36:20|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|3
1737679000000|2025-01-24 00:36:40|||||||||1
1737679010000|2025-01-24 00:36:50|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|3
1737679020000|2025-01-24 00:37:00|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|1
1737679030000|2025-01-24 00:37:10|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|0
1737679040000|2025-01-24 00:37:20|43509.2|43489.2|43505.1|43485.1|43510.1|43490.1|43505.1|43485.1|1
1737679070000|2025-01-24 00:37:50|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|1
1737679100000|2025-01-24 00:38:20|43501|43481|43498.5|43478.5|43501|43481|43498.5|43478.5|4
1737679110000|2025-01-24 00:38:30|43499.4|43479.4|43502.6|43482.6|43502.6|43482.6|43499.4|43479.4|1
1737679120000|2025-01-24 00:38:40|43501.7|43481.7|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|1
1737679160000|2025-01-24 00:39:20|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|0
1737679170000|2025-01-24 00:39:30|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|0
1737679220000|2025-01-24 00:40:20|43500.1|43480.1|43502.6|43482.6|43502.6|43482.6|43500.1|43480.1|0
1737679290000|2025-01-24 00:41:30|43505.1|43485.1|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|0
1737679320000|2025-01-24 00:42:00|43503.5|43483.5|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|0
1737679330000|2025-01-24 00:42:10|43505.1|43485.1|43502.6|43482.6|43505.1|43485.1|43502.6|43482.6|2
1737679340000|2025-01-24 00:42:20|43505.1|43485.1|43506|43486|43506|43486|43505.1|43485.1|0
1737679350000|2025-01-24 00:42:30|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|1
1737679360000|2025-01-24 00:42:40|43509.2|43489.2|43510.1|43490.1|43510.1|43490.1|43509.2|43489.2|0
1737679380000|2025-01-24 00:43:00|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|0
1737679390000|2025-01-24 00:43:10|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|10
1737679400000|2025-01-24 00:43:20|43516|43496|43517.6|43497.6|43517.6|43497.6|43516|43496|0
1737679410000|2025-01-24 00:43:30|43521|43501|43526|43506|43528.5|43508.5|43521|43501|8
1737679440000|2025-01-24 00:44:00|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|43525.1|43505.1|4
1737679460000|2025-01-24 00:44:20|||||||||3
1737679470000|2025-01-24 00:44:30|43527.6|43507.6|43525.1|43505.1|43527.6|43507.6|43525.1|43505.1|19
1737679480000|2025-01-24 00:44:40|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|2
1737679500000|2025-01-24 00:45:00|43525.1|43505.1|43532.6|43512.6|43532.6|43512.6|43522.6|43502.6|4
1737679510000|2025-01-24 00:45:10|43534.2|43514.2|43536|43516|43536|43516|43534.2|43514.2|8
1737679520000|2025-01-24 00:45:20|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|0
1737679540000|2025-01-24 00:45:40|43532.6|43512.6|43535.1|43515.1|43537.6|43517.6|43532.6|43512.6|1
1737679550000|2025-01-24 00:45:50|43536|43516|43537.6|43517.6|43537.6|43517.6|43535.1|43515.1|0
1737679560000|2025-01-24 00:46:00|43538.5|43518.5|43537.6|43517.6|43538.5|43518.5|43537.6|43517.6|1
1737679570000|2025-01-24 00:46:10|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|43537.6|43517.6|1
1737679580000|2025-01-24 00:46:20|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|4
1737679590000|2025-01-24 00:46:30|||||||||1
1737679610000|2025-01-24 00:46:50|||||||||10
1737679650000|2025-01-24 00:47:30|||||||||1
1737679660000|2025-01-24 00:47:40|43541.7|43521.7|43540.1|43520.1|43541.7|43521.7|43540.1|43520.1|0
1737679670000|2025-01-24 00:47:50|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|2
1737679680000|2025-01-24 00:48:00|43536|43516|43536|43516|43536|43516|43536|43516|0
1737679690000|2025-01-24 00:48:10|43537.6|43517.6|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|0
1737679700000|2025-01-24 00:48:20|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|43537.6|43517.6|0
1737679710000|2025-01-24 00:48:30|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|0
1737679720000|2025-01-24 00:48:40|43537.6|43517.6|43532.6|43512.6|43537.6|43517.6|43532.6|43512.6|1
1737679730000|2025-01-24 00:48:50|43534.2|43514.2|43532.6|43512.6|43535.1|43515.1|43532.6|43512.6|1
1737679740000|2025-01-24 00:49:00|||||||||2
1737679780000|2025-01-24 00:49:40|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|0
1737679790000|2025-01-24 00:49:50|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|0
1737679800000|2025-01-24 00:50:00|43534.2|43514.2|43535.1|43515.1|43535.1|43515.1|43534.2|43514.2|2
1737679810000|2025-01-24 00:50:10|43536|43516|43536|43516|43536|43516|43536|43516|2
1737679820000|2025-01-24 00:50:20|||||||||1
1737679830000|2025-01-24 00:50:30|43535.1|43515.1|43532.6|43512.6|43535.1|43515.1|43532.6|43512.6|2
1737679840000|2025-01-24 00:50:40|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|0
1737679850000|2025-01-24 00:50:50|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|0
1737679870000|2025-01-24 00:51:10|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|0
1737679880000|2025-01-24 00:51:20|43533.5|43513.5|43532.6|43512.6|43533.5|43513.5|43532.6|43512.6|0
1737679890000|2025-01-24 00:51:30|43530.1|43510.1|43527.6|43507.6|43530.1|43510.1|43527.6|43507.6|2
1737679900000|2025-01-24 00:51:40|43524.3|43504.3|43525.1|43505.1|43525.1|43505.1|43524.3|43504.3|2
1737679910000|2025-01-24 00:51:50|43522.6|43502.6|43524.3|43504.3|43525.1|43505.1|43522.6|43502.6|0
1737679920000|2025-01-24 00:52:00|43522.6|43502.6|43524.3|43504.3|43525.1|43505.1|43522.6|43502.6|0
1737679930000|2025-01-24 00:52:10|43523.5|43503.5|43522.6|43502.6|43523.5|43503.5|43522.6|43502.6|0
1737679940000|2025-01-24 00:52:20|||||||||4
1737679950000|2025-01-24 00:52:30|||||||||1
1737679960000|2025-01-24 00:52:40|43520.9|43500.9|43517.6|43497.6|43520.9|43500.9|43517.6|43497.6|4
1737679970000|2025-01-24 00:52:50|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|2
1737680010000|2025-01-24 00:53:30|||||||||2
1737680020000|2025-01-24 00:53:40|43512.6|43492.6|43513.5|43493.5|43513.5|43493.5|43512.6|43492.6|0
1737680030000|2025-01-24 00:53:50|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|0
1737680060000|2025-01-24 00:54:20|43514.3|43494.3|43515.1|43495.1|43515.1|43495.1|43512.6|43492.6|0
1737680070000|2025-01-24 00:54:30|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|43512.6|43492.6|1
1737680080000|2025-01-24 00:54:40|43516.8|43496.8|43516.8|43496.8|43517.6|43497.6|43516.8|43496.8|0
1737680090000|2025-01-24 00:54:50|43515.1|43495.1|43517.6|43497.6|43517.6|43497.6|43515.1|43495.1|0
1737680100000|2025-01-24 00:55:00|43516.8|43496.8|43515.1|43495.1|43517.6|43497.6|43515.1|43495.1|0
1737680110000|2025-01-24 00:55:10|43512.6|43492.6|43515.1|43495.1|43515.1|43495.1|43512.6|43492.6|1
1737680140000|2025-01-24 00:55:40|43513.5|43493.5|43512.7|43492.7|43513.5|43493.5|43512.7|43492.7|1
1737680150000|2025-01-24 00:55:50|43515.2|43495.2|43510.2|43490.2|43515.2|43495.2|43510.2|43490.2|4
1737680170000|2025-01-24 00:56:10|||||||||1
1737680180000|2025-01-24 00:56:20|||||||||2
1737680200000|2025-01-24 00:56:40|43505.2|43485.2|43505.2|43485.2|43506|43486|43505.2|43485.2|6
1737680210000|2025-01-24 00:56:50|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|2
1737680220000|2025-01-24 00:57:00|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|0
1737680250000|2025-01-24 00:57:30|43506.8|43486.8|43507.7|43487.7|43507.7|43487.7|43506.8|43486.8|0
1737680260000|2025-01-24 00:57:40|43505.2|43485.2|43505.2|43485.2|43507.7|43487.7|43505.2|43485.2|2
1737680290000|2025-01-24 00:58:10|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|0
1737680300000|2025-01-24 00:58:20|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|0
1737680310000|2025-01-24 00:58:30|43508.5|43488.5|43505.2|43485.2|43508.5|43488.5|43505.2|43485.2|1
1737680330000|2025-01-24 00:58:50|43507.7|43487.7|43505.2|43485.2|43507.7|43487.7|43505.2|43485.2|1
1737680340000|2025-01-24 00:59:00|43497.7|43477.7|43487.7|43467.7|43497.7|43477.7|43485.2|43465.2|25
1737680350000|2025-01-24 00:59:10|43490.2|43470.2|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|3
1737680360000|2025-01-24 00:59:20|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|3
1737680370000|2025-01-24 00:59:30|43486|43466|43490.2|43470.2|43490.2|43470.2|43486|43466|1
1737680380000|2025-01-24 00:59:40|43491|43471|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|2
1737680390000|2025-01-24 00:59:50|43491|43471|43492.7|43472.7|43492.7|43472.7|43490.2|43470.2|0
1737680400000|2025-01-24 01:00:00|43490.2|43470.2|43496|43476|43497.7|43477.7|43476|43456|34
1737680410000|2025-01-24 01:00:10|43500.2|43480.2|43487.7|43467.7|43500.2|43480.2|43487.7|43467.7|13
1737680420000|2025-01-24 01:00:20|43485.2|43465.2|43482.7|43462.7|43485.2|43465.2|43480.2|43460.2|11
1737680430000|2025-01-24 01:00:30|43480.9|43460.9|43467.7|43447.7|43480.9|43460.9|43467.7|43447.7|7
1737680440000|2025-01-24 01:00:40|43468.6|43448.6|43475.2|43455.2|43475.2|43455.2|43468.6|43448.6|14
1737680450000|2025-01-24 01:00:50|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|5
1737680460000|2025-01-24 01:01:00|43485.2|43465.2|43491.1|43471.1|43491.1|43471.1|43485.2|43465.2|20
1737680470000|2025-01-24 01:01:10|43491.9|43471.9|43491.1|43471.1|43491.9|43471.9|43491.1|43471.1|1
1737680480000|2025-01-24 01:01:20|43492.7|43472.7|43497.7|43477.7|43497.7|43477.7|43492.7|43472.7|1
1737680490000|2025-01-24 01:01:30|43496.8|43476.8|43487.7|43467.7|43497.7|43477.7|43485.2|43465.2|16
1737680500000|2025-01-24 01:01:40|43488.6|43468.6|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|7
1737680510000|2025-01-24 01:01:50|43486.8|43466.8|43480.2|43460.2|43487.7|43467.7|43480.2|43460.2|1
1737680520000|2025-01-24 01:02:00|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|13
1737680530000|2025-01-24 01:02:10|43487.7|43467.7|43490.2|43470.2|43490.2|43470.2|43487.7|43467.7|1
1737680540000|2025-01-24 01:02:20|43491.1|43471.1|43495.2|43475.2|43495.2|43475.2|43491.1|43471.1|1
1737680550000|2025-01-24 01:02:30|43496.1|43476.1|43492.7|43472.7|43496.1|43476.1|43491.8|43471.8|5
1737680560000|2025-01-24 01:02:40|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|4
1737680570000|2025-01-24 01:02:50|43489.3|43469.3|43492.7|43472.7|43492.7|43472.7|43489.3|43469.3|1
1737680580000|2025-01-24 01:03:00|43490.2|43470.2|43490.2|43470.2|43492.7|43472.7|43487.7|43467.7|14
1737680590000|2025-01-24 01:03:10|43491.1|43471.1|43492.7|43472.7|43492.7|43472.7|43491.1|43471.1|15
1737680600000|2025-01-24 01:03:20|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|0
1737680610000|2025-01-24 01:03:30|43488.6|43468.6|43487.7|43467.7|43488.6|43468.6|43487.7|43467.7|2
1737680620000|2025-01-24 01:03:40|43482.7|43462.7|43486.8|43466.8|43486.8|43466.8|43482.7|43462.7|5
1737680630000|2025-01-24 01:03:50|43487.7|43467.7|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|2
1737680640000|2025-01-24 01:04:00|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|43490.2|43470.2|1
1737680650000|2025-01-24 01:04:10|43491.9|43471.9|43495.2|43475.2|43495.2|43475.2|43491.9|43471.9|6
1737680660000|2025-01-24 01:04:20|43496.8|43476.8|43497.7|43477.7|43500.2|43480.2|43496.8|43476.8|4
1737680670000|2025-01-24 01:04:30|43499.3|43479.3|43500.2|43480.2|43500.2|43480.2|43499.3|43479.3|3
1737680680000|2025-01-24 01:04:40|43501.1|43481.1|43502.7|43482.7|43502.7|43482.7|43501.1|43481.1|1
1737680690000|2025-01-24 01:04:50|43505.2|43485.2|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|3
1737680700000|2025-01-24 01:05:00|43501.1|43481.1|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|0
1737680710000|2025-01-24 01:05:10|43501.8|43481.8|43500.2|43480.2|43502.7|43482.7|43497.7|43477.7|4
1737680720000|2025-01-24 01:05:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|2
1737680730000|2025-01-24 01:05:30|43500.2|43480.2|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|1
1737680740000|2025-01-24 01:05:40|43496.8|43476.8|43492.7|43472.7|43496.8|43476.8|43492.7|43472.7|4
1737680750000|2025-01-24 01:05:50|43491.8|43471.8|43482.7|43462.7|43491.8|43471.8|43482.7|43462.7|4
1737680760000|2025-01-24 01:06:00|43480.9|43460.9|43472.7|43452.7|43480.9|43460.9|43472.7|43452.7|15
1737680770000|2025-01-24 01:06:10|||||||||3
1737680780000|2025-01-24 01:06:20|43473.6|43453.6|43475.2|43455.2|43475.2|43455.2|43470.2|43450.2|6
1737680790000|2025-01-24 01:06:30|43474.3|43454.3|43472.7|43452.7|43474.3|43454.3|43470.2|43450.2|0
1737680800000|2025-01-24 01:06:40|43470.2|43450.2|43476.1|43456.1|43476.1|43456.1|43470.2|43450.2|1
1737680810000|2025-01-24 01:06:50|43475.2|43455.2|43477.7|43457.7|43477.7|43457.7|43475.2|43455.2|12
1737680820000|2025-01-24 01:07:00|43478.6|43458.6|43502.7|43482.7|43502.7|43482.7|43478.6|43458.6|20
1737680830000|2025-01-24 01:07:10|43505.2|43485.2|43510.2|43490.2|43510.2|43490.2|43505.2|43485.2|4
1737680840000|2025-01-24 01:07:20|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|5
1737680850000|2025-01-24 01:07:30|43511.8|43491.8|43510.2|43490.2|43511.8|43491.8|43510.2|43490.2|1
1737680860000|2025-01-24 01:07:40|43508.6|43488.6|43505.2|43485.2|43508.6|43488.6|43505.2|43485.2|2
1737680870000|2025-01-24 01:07:50|43500.2|43480.2|43495.2|43475.2|43500.2|43480.2|43495.2|43475.2|10
1737680880000|2025-01-24 01:08:00|43497.7|43477.7|43491.8|43471.8|43497.7|43477.7|43491.8|43471.8|3
1737680890000|2025-01-24 01:08:10|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43490.2|43470.2|3
1737680900000|2025-01-24 01:08:20|43495.2|43475.2|43497.7|43477.7|43497.7|43477.7|43495.2|43475.2|1
1737680910000|2025-01-24 01:08:30|43498.6|43478.6|43500.2|43480.2|43500.2|43480.2|43497.7|43477.7|0
1737680920000|2025-01-24 01:08:40|43502.7|43482.7|43504.3|43484.3|43505.2|43485.2|43502.7|43482.7|1
1737680930000|2025-01-24 01:08:50|43505.2|43485.2|43505.2|43485.2|43506.1|43486.1|43502.7|43482.7|1
1737680940000|2025-01-24 01:09:00|43506.1|43486.1|43505.2|43485.2|43507.7|43487.7|43505.2|43485.2|0
1737680950000|2025-01-24 01:09:10|43502.7|43482.7|43507.7|43487.7|43507.7|43487.7|43502.7|43482.7|1
1737680960000|2025-01-24 01:09:20|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43507.7|43487.7|1
1737680970000|2025-01-24 01:09:30|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|3
1737680980000|2025-01-24 01:09:40|||||||||3
1737680990000|2025-01-24 01:09:50|43513.6|43493.6|43515.2|43495.2|43515.2|43495.2|43513.6|43493.6|5
1737681000000|2025-01-24 01:10:00|43516.1|43496.1|43522.7|43502.7|43522.7|43502.7|43516.1|43496.1|4
1737681010000|2025-01-24 01:10:10|43520.2|43500.2|43525.2|43505.2|43525.2|43505.2|43520.2|43500.2|1
1737681020000|2025-01-24 01:10:20|43526.8|43506.8|43530.2|43510.2|43530.2|43510.2|43526.8|43506.8|10
1737681030000|2025-01-24 01:10:30|43531.8|43511.8|43537.7|43517.7|43537.7|43517.7|43531.8|43511.8|3
1737681040000|2025-01-24 01:10:40|||||||||3
1737681050000|2025-01-24 01:10:50|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|13
1737681060000|2025-01-24 01:11:00|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|4
1737681070000|2025-01-24 01:11:10|43535.2|43515.2|43540.2|43520.2|43540.2|43520.2|43535.2|43515.2|2
1737681080000|2025-01-24 01:11:20|43541.1|43521.1|43543.6|43523.6|43543.6|43523.6|43541.1|43521.1|5
1737681090000|2025-01-24 01:11:30|43545.2|43525.2|43545.2|43525.2|43550.2|43530.2|43545.2|43525.2|5
1737681110000|2025-01-24 01:11:50|43547.7|43527.7|43549.3|43529.3|43549.3|43529.3|43547.7|43527.7|1
1737681120000|2025-01-24 01:12:00|43550.2|43530.2|43550.2|43530.2|43552.7|43532.7|43550.2|43530.2|4
1737681130000|2025-01-24 01:12:10|43552.7|43532.7|43550.2|43530.2|43552.7|43532.7|43550.2|43530.2|2
1737681140000|2025-01-24 01:12:20|43549.3|43529.3|43552.7|43532.7|43552.7|43532.7|43547.7|43527.7|0
1737681150000|2025-01-24 01:12:30|||||||||2
1737681160000|2025-01-24 01:12:40|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|0
1737681170000|2025-01-24 01:12:50|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|1
1737681180000|2025-01-24 01:13:00|43551.1|43531.1|43550.2|43530.2|43551.1|43531.1|43550.2|43530.2|1
1737681190000|2025-01-24 01:13:10|||||||||5
1737681200000|2025-01-24 01:13:20|43547.7|43527.7|43537.7|43517.7|43547.7|43527.7|43537.7|43517.7|9
1737681210000|2025-01-24 01:13:30|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|7
1737681220000|2025-01-24 01:13:40|43534.3|43514.3|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|0
1737681230000|2025-01-24 01:13:50|43536.8|43516.8|43535.2|43515.2|43536.8|43516.8|43535.2|43515.2|0
1737681240000|2025-01-24 01:14:00|43533.6|43513.6|43532.7|43512.7|43533.6|43513.6|43532.7|43512.7|1
1737681250000|2025-01-24 01:14:10|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|2
1737681260000|2025-01-24 01:14:20|43529.3|43509.3|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|2
1737681270000|2025-01-24 01:14:30|43525.2|43505.2|43527.7|43507.7|43529.3|43509.3|43525.2|43505.2|1
1737681280000|2025-01-24 01:14:40|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|0
1737681290000|2025-01-24 01:14:50|||||||||3
1737681300000|2025-01-24 01:15:00|43531.1|43511.1|43527.7|43507.7|43531.1|43511.1|43527.7|43507.7|3
1737681310000|2025-01-24 01:15:10|43530.2|43510.2|43525.2|43505.2|43530.2|43510.2|43525.2|43505.2|1
1737681320000|2025-01-24 01:15:20|43526.8|43506.8|43530.2|43510.2|43530.2|43510.2|43526.8|43506.8|2
1737681330000|2025-01-24 01:15:30|43527.7|43507.7|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|0
1737681340000|2025-01-24 01:15:40|43531.1|43511.1|43532.7|43512.7|43532.7|43512.7|43531.1|43511.1|0
1737681350000|2025-01-24 01:15:50|43533.6|43513.6|43535.2|43515.2|43535.2|43515.2|43533.6|43513.6|0
1737681360000|2025-01-24 01:16:00|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|1
1737681370000|2025-01-24 01:16:10|43527.7|43507.7|43526.8|43506.8|43527.7|43507.7|43526.8|43506.8|4
1737681380000|2025-01-24 01:16:20|43525.9|43505.9|43515.2|43495.2|43525.9|43505.9|43515.2|43495.2|1
1737681390000|2025-01-24 01:16:30|43512.7|43492.7|43510.2|43490.2|43512.7|43492.7|43510.2|43490.2|1
1737681400000|2025-01-24 01:16:40|43512.7|43492.7|43520.2|43500.2|43520.2|43500.2|43512.7|43492.7|5
1737681410000|2025-01-24 01:16:50|43522.7|43502.7|43530.2|43510.2|43530.2|43510.2|43522.7|43502.7|2
1737681420000|2025-01-24 01:17:00|43532.7|43512.7|43525.2|43505.2|43532.7|43512.7|43525.2|43505.2|6
1737681430000|2025-01-24 01:17:10|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43524.3|43504.3|0
1737681440000|2025-01-24 01:17:20|43525.2|43505.2|43525.2|43505.2|43526.8|43506.8|43525.2|43505.2|0
1737681450000|2025-01-24 01:17:30|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1737681460000|2025-01-24 01:17:40|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|0
1737681470000|2025-01-24 01:17:50|43525.2|43505.2|43527.7|43507.7|43527.7|43507.7|43525.2|43505.2|1
1737681480000|2025-01-24 01:18:00|43526.8|43506.8|43525.2|43505.2|43526.8|43506.8|43525.2|43505.2|0
1737681500000|2025-01-24 01:18:20|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|3
1737681510000|2025-01-24 01:18:30|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|0
1737681520000|2025-01-24 01:18:40|43520.2|43500.2|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|0
1737681540000|2025-01-24 01:19:00|43519.5|43499.5|43522.7|43502.7|43522.7|43502.7|43519.5|43499.5|0
1737681550000|2025-01-24 01:19:10|43520.2|43500.2|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|0
1737681560000|2025-01-24 01:19:20|||||||||1
1737681570000|2025-01-24 01:19:30|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|1
1737681580000|2025-01-24 01:19:40|43524.3|43504.3|43522.7|43502.7|43525.2|43505.2|43522.7|43502.7|0
1737681590000|2025-01-24 01:19:50|43527.7|43507.7|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|4
1737681600000|2025-01-24 01:20:00|43521.8|43501.8|43510.2|43490.2|43521.8|43501.8|43510.2|43490.2|3
1737681610000|2025-01-24 01:20:10|43512.7|43492.7|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|1
1737681620000|2025-01-24 01:20:20|43511.8|43491.8|43510.2|43490.2|43511.8|43491.8|43510.2|43490.2|0
1737681630000|2025-01-24 01:20:30|43509.3|43489.3|43502.7|43482.7|43509.3|43489.3|43502.7|43482.7|0
1737681650000|2025-01-24 01:20:50|43500.2|43480.2|43490.2|43470.2|43500.2|43480.2|43490.2|43470.2|4
1737681660000|2025-01-24 01:21:00|||||||||2
1737681670000|2025-01-24 01:21:10|43491.8|43471.8|43492.7|43472.7|43492.7|43472.7|43491.8|43471.8|1
1737681680000|2025-01-24 01:21:20|43493.6|43473.6|43490.2|43470.2|43495.2|43475.2|43490.2|43470.2|2
1737681690000|2025-01-24 01:21:30|43491.1|43471.1|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|1
1737681700000|2025-01-24 01:21:40|43487.7|43467.7|43490.9|43470.9|43492.7|43472.7|43487.7|43467.7|1
1737681710000|2025-01-24 01:21:50|43487.7|43467.7|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|0
1737681720000|2025-01-24 01:22:00|43491.8|43471.8|43490.2|43470.2|43491.8|43471.8|43490.2|43470.2|1
1737681730000|2025-01-24 01:22:10|43487.7|43467.7|43490.2|43470.2|43490.2|43470.2|43487.7|43467.7|0
1737681740000|2025-01-24 01:22:20|43488.6|43468.6|43487.7|43467.7|43488.6|43468.6|43487.7|43467.7|0
1737681750000|2025-01-24 01:22:30|43485.2|43465.2|43482.6|43462.6|43485.2|43465.2|43482.6|43462.6|3
1737681760000|2025-01-24 01:22:40|43481.8|43461.8|43482.7|43462.7|43482.7|43462.7|43479.3|43459.3|1
1737681780000|2025-01-24 01:23:00|||||||||2
1737681790000|2025-01-24 01:23:10|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|0
1737681800000|2025-01-24 01:23:20|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|0
1737681810000|2025-01-24 01:23:30|43488.6|43468.6|43490.2|43470.2|43490.2|43470.2|43488.6|43468.6|0
1737681820000|2025-01-24 01:23:40|43489.3|43469.3|43490.2|43470.2|43490.2|43470.2|43487.7|43467.7|0
1737681830000|2025-01-24 01:23:50|43489.3|43469.3|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|1
1737681850000|2025-01-24 01:24:10|||||||||3
1737681860000|2025-01-24 01:24:20|43485.2|43465.2|43487.7|43467.7|43487.7|43467.7|43485.2|43465.2|0
1737681870000|2025-01-24 01:24:30|43488.6|43468.6|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|1
1737681880000|2025-01-24 01:24:40|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|0
1737681890000|2025-01-24 01:24:50|43493.6|43473.6|43490.2|43470.2|43493.6|43473.6|43490.2|43470.2|5
1737681900000|2025-01-24 01:25:00|43489.3|43469.3|43491.1|43471.1|43492.7|43472.7|43487.7|43467.7|0
1737681910000|2025-01-24 01:25:10|43490.2|43470.2|43493.6|43473.6|43493.6|43473.6|43490.2|43470.2|1
1737681920000|2025-01-24 01:25:20|43492.7|43472.7|43492.7|43472.7|43495.2|43475.2|43492.7|43472.7|2
1737681930000|2025-01-24 01:25:30|43491.1|43471.1|43490.2|43470.2|43491.1|43471.1|43490.2|43470.2|0
1737681940000|2025-01-24 01:25:40|43488.6|43468.6|43482.7|43462.7|43488.6|43468.6|43482.7|43462.7|1
1737681950000|2025-01-24 01:25:50|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|1
1737681960000|2025-01-24 01:26:00|43484.3|43464.3|43482.7|43462.7|43484.3|43464.3|43482.7|43462.7|1
1737681970000|2025-01-24 01:26:10|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|0
1737681980000|2025-01-24 01:26:20|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|1
1737681990000|2025-01-24 01:26:30|43488.6|43468.6|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|0
1737682000000|2025-01-24 01:26:40|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|43485.2|43465.2|1
1737682010000|2025-01-24 01:26:50|43484.3|43464.3|43480.2|43460.2|43484.3|43464.3|43480.2|43460.2|2
1737682020000|2025-01-24 01:27:00|43478.6|43458.6|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|1
1737682050000|2025-01-24 01:27:30|43482.7|43462.7|43477.7|43457.7|43482.7|43462.7|43477.7|43457.7|3
1737682060000|2025-01-24 01:27:40|43479.3|43459.3|43483.6|43463.6|43483.6|43463.6|43479.3|43459.3|1
1737682070000|2025-01-24 01:27:50|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43479.3|43459.3|1
1737682080000|2025-01-24 01:28:00|43482.7|43462.7|43482.7|43462.7|43482.7|43462.7|43479.3|43459.3|1
1737682090000|2025-01-24 01:28:10|43485.2|43465.2|43486.1|43466.1|43487.7|43467.7|43485.2|43465.2|0
1737682100000|2025-01-24 01:28:20|43487.7|43467.7|43487.7|43467.7|43491.8|43471.8|43487.7|43467.7|0
1737682110000|2025-01-24 01:28:30|43492.7|43472.7|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|0
1737682120000|2025-01-24 01:28:40|43492.7|43472.7|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|0
1737682130000|2025-01-24 01:28:50|43494.3|43474.3|43490.2|43470.2|43494.3|43474.3|43490.2|43470.2|1
1737682140000|2025-01-24 01:29:00|43489.3|43469.3|43486.8|43466.8|43489.3|43469.3|43486.8|43466.8|0
1737682150000|2025-01-24 01:29:10|43486.9|43466.9|43482.7|43462.7|43486.9|43466.9|43482.7|43462.7|6
1737682170000|2025-01-24 01:29:30|43480.2|43460.2|43482.7|43462.7|43485.2|43465.2|43478.6|43458.6|0
1737682180000|2025-01-24 01:29:40|43483.6|43463.6|43481.1|43461.1|43485.2|43465.2|43481.1|43461.1|1
1737682190000|2025-01-24 01:29:50|43480.2|43460.2|43476.9|43456.9|43482.7|43462.7|43476.9|43456.9|5
1737682200000|2025-01-24 01:30:00|43477.7|43457.7|43480.2|43460.2|43481.1|43461.1|43472.7|43452.7|4
1737682210000|2025-01-24 01:30:10|43482.7|43462.7|43485.2|43465.2|43485.2|43465.2|43482.7|43462.7|0
1737682220000|2025-01-24 01:30:20|43482|43462|43482.7|43462.7|43485.2|43465.2|43480.2|43460.2|9
1737682230000|2025-01-24 01:30:30|43483.6|43463.6|43479.4|43459.4|43485.2|43465.2|43477.7|43457.7|0
1737682240000|2025-01-24 01:30:40|43477.7|43457.7|43489.4|43469.4|43490.2|43470.2|43477.7|43457.7|1
1737682250000|2025-01-24 01:30:50|43487.7|43467.7|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|0
1737682260000|2025-01-24 01:31:00|43493.6|43473.6|43495.2|43475.2|43495.2|43475.2|43493.6|43473.6|7
1737682270000|2025-01-24 01:31:10|43496.1|43476.1|43490.2|43470.2|43502.7|43482.7|43490.2|43470.2|0
1737682280000|2025-01-24 01:31:20|43489.4|43469.4|43487.7|43467.7|43490.2|43470.2|43487.7|43467.7|1
1737682290000|2025-01-24 01:31:30|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43487.7|43467.7|0
1737682300000|2025-01-24 01:31:40|43490.2|43470.2|43490.2|43470.2|43491.9|43471.9|43487.7|43467.7|0
1737682310000|2025-01-24 01:31:50|43487.7|43467.7|43492.7|43472.7|43495.2|43475.2|43487.7|43467.7|0
1737682320000|2025-01-24 01:32:00|43495.2|43475.2|43497.7|43477.7|43497.7|43477.7|43493.6|43473.6|0
1737682330000|2025-01-24 01:32:10|43498.6|43478.6|43500.2|43480.2|43500.2|43480.2|43497.7|43477.7|0
1737682350000|2025-01-24 01:32:30|43498.6|43478.6|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|0
1737682360000|2025-01-24 01:32:40|43495.2|43475.2|43495.2|43475.2|43496.9|43476.9|43493.6|43473.6|0
1737682370000|2025-01-24 01:32:50|43497.7|43477.7|43502.7|43482.7|43502.7|43482.7|43497.7|43477.7|0
1737682380000|2025-01-24 01:33:00|43503.6|43483.6|43497.7|43477.7|43503.6|43483.6|43492.7|43472.7|2
1737682390000|2025-01-24 01:33:10|43500.2|43480.2|43495.2|43475.2|43500.2|43480.2|43495.2|43475.2|1
1737682400000|2025-01-24 01:33:20|43494.4|43474.4|43497.7|43477.7|43497.7|43477.7|43492.7|43472.7|1
1737682410000|2025-01-24 01:33:30|43500.2|43480.2|43500.2|43480.2|43501.9|43481.9|43500.2|43480.2|1
1737682420000|2025-01-24 01:33:40|43501.1|43481.1|43507.7|43487.7|43507.7|43487.7|43500.2|43480.2|1
1737682430000|2025-01-24 01:33:50|43510.2|43490.2|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|2
1737682440000|2025-01-24 01:34:00|43510.2|43490.2|43515.3|43495.3|43515.3|43495.3|43507.7|43487.7|0
1737682450000|2025-01-24 01:34:10|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1737682460000|2025-01-24 01:34:20|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|11
1737682470000|2025-01-24 01:34:30|43518.6|43498.6|43520.3|43500.3|43520.3|43500.3|43515.3|43495.3|1
1737682480000|2025-01-24 01:34:40|43517.8|43497.8|43523.6|43503.6|43525.3|43505.3|43517.8|43497.8|0
1737682490000|2025-01-24 01:34:50|43525.3|43505.3|43532.8|43512.8|43532.8|43512.8|43522.8|43502.8|5
1737682500000|2025-01-24 01:35:00|43535.3|43515.3|43532.8|43512.8|43536.1|43516.1|43532.8|43512.8|6
1737682510000|2025-01-24 01:35:10|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|5
1737682520000|2025-01-24 01:35:20|43533.6|43513.6|43535.3|43515.3|43542.8|43522.8|43533.6|43513.6|4
1737682530000|2025-01-24 01:35:30|43534.4|43514.4|43530.3|43510.3|43534.4|43514.4|43530.3|43510.3|1
1737682540000|2025-01-24 01:35:40|43529.4|43509.4|43530.3|43510.3|43530.3|43510.3|43529.4|43509.4|3
1737682550000|2025-01-24 01:35:50|43532.8|43512.8|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|0
1737682560000|2025-01-24 01:36:00|43530.3|43510.3|43520.3|43500.3|43530.3|43510.3|43520.3|43500.3|2
1737682570000|2025-01-24 01:36:10|43517.8|43497.8|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|0
1737682580000|2025-01-24 01:36:20|43516.9|43496.9|43522.8|43502.8|43522.8|43502.8|43515.3|43495.3|0
1737682590000|2025-01-24 01:36:30|43525.3|43505.3|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|1
1737682600000|2025-01-24 01:36:40|43524.4|43504.4|43520.3|43500.3|43524.4|43504.4|43517.8|43497.8|0
1737682610000|2025-01-24 01:36:50|43522.8|43502.8|43523.6|43503.6|43527.8|43507.8|43522.8|43502.8|0
1737682620000|2025-01-24 01:37:00|43525.3|43505.3|43520.3|43500.3|43525.3|43505.3|43520.3|43500.3|0
1737682630000|2025-01-24 01:37:10|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|0
1737682640000|2025-01-24 01:37:20|43518.6|43498.6|43517.8|43497.8|43520.3|43500.3|43515.3|43495.3|2
1737682650000|2025-01-24 01:37:30|43515.3|43495.3|43515.3|43495.3|43517.8|43497.8|43515.3|43495.3|1
1737682660000|2025-01-24 01:37:40|43516.1|43496.1|43507.8|43487.8|43516.1|43496.1|43505.3|43485.3|2
1737682670000|2025-01-24 01:37:50|43509.4|43489.4|43510.3|43490.3|43510.3|43490.3|43507.8|43487.8|0
1737682680000|2025-01-24 01:38:00|43512.8|43492.8|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|0
1737682690000|2025-01-24 01:38:10|43520.3|43500.3|43527.8|43507.8|43527.8|43507.8|43520.3|43500.3|6
1737682700000|2025-01-24 01:38:20|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|0
1737682710000|2025-01-24 01:38:30|43526.9|43506.9|43522.8|43502.8|43526.9|43506.9|43522.8|43502.8|1
1737682720000|2025-01-24 01:38:40|43521.9|43501.9|43520.3|43500.3|43521.9|43501.9|43515.3|43495.3|1
1737682730000|2025-01-24 01:38:50|43517.8|43497.8|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|6
1737682740000|2025-01-24 01:39:00|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43510.3|43490.3|2
1737682750000|2025-01-24 01:39:10|43515.3|43495.3|43512.8|43492.8|43517.8|43497.8|43510.3|43490.3|0
1737682760000|2025-01-24 01:39:20|43510.3|43490.3|43517.8|43497.8|43517.8|43497.8|43510.3|43490.3|1
1737682770000|2025-01-24 01:39:30|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|0
1737682780000|2025-01-24 01:39:40|43520.3|43500.3|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|0
1737682790000|2025-01-24 01:39:50|43521.9|43501.9|43510.3|43490.3|43522.8|43502.8|43507.8|43487.8|2
1737682800000|2025-01-24 01:40:00|43507.8|43487.8|43509.5|43489.5|43512.8|43492.8|43507.8|43487.8|2
1737682810000|2025-01-24 01:40:10|43512.8|43492.8|43516.2|43496.2|43517.8|43497.8|43512.8|43492.8|0
1737682820000|2025-01-24 01:40:20|43517.8|43497.8|43515.3|43495.3|43517.8|43497.8|43512.8|43492.8|2
1737682830000|2025-01-24 01:40:30|43513.7|43493.7|43511.2|43491.2|43513.7|43493.7|43510.3|43490.3|1
1737682840000|2025-01-24 01:40:40|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43510.3|43490.3|0
1737682850000|2025-01-24 01:40:50|43514.5|43494.5|43517.8|43497.8|43520.3|43500.3|43514.5|43494.5|0
1737682860000|2025-01-24 01:41:00|43522.8|43502.8|43517.8|43497.8|43522.8|43502.8|43517.8|43497.8|0
1737682870000|2025-01-24 01:41:10|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|0
1737682880000|2025-01-24 01:41:20|43522.8|43502.8|43522.8|43502.8|43527.8|43507.8|43520.3|43500.3|1
1737682890000|2025-01-24 01:41:30|43521.9|43501.9|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|0
1737682900000|2025-01-24 01:41:40|43517.8|43497.8|43522.8|43502.8|43522.8|43502.8|43517.8|43497.8|0
1737682910000|2025-01-24 01:41:50|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43522.8|43502.8|0
1737682920000|2025-01-24 01:42:00|43532.8|43512.8|43537.8|43517.8|43537.8|43517.8|43532.8|43512.8|3
1737682930000|2025-01-24 01:42:10|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|3
1737682940000|2025-01-24 01:42:20|43538.7|43518.7|43535.3|43515.3|43538.7|43518.7|43532.8|43512.8|1
1737682950000|2025-01-24 01:42:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|0
1737682960000|2025-01-24 01:42:40|43536.9|43516.9|43537.8|43517.8|43537.8|43517.8|43536.9|43516.9|0
1737682970000|2025-01-24 01:42:50|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43537.8|43517.8|0
1737682980000|2025-01-24 01:43:00|43541.2|43521.2|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|0
1737682990000|2025-01-24 01:43:10|43535.3|43515.3|43542.8|43522.8|43542.8|43522.8|43535.3|43515.3|3
1737683000000|2025-01-24 01:43:20|43541.9|43521.9|43537.8|43517.8|43541.9|43521.9|43535.3|43515.3|0
1737683010000|2025-01-24 01:43:30|43536.9|43516.9|43540.3|43520.3|43540.3|43520.3|43536.9|43516.9|0
1737683020000|2025-01-24 01:43:40|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1737683030000|2025-01-24 01:43:50|43542.8|43522.8|43550.3|43530.3|43550.3|43530.3|43542.8|43522.8|0
1737683040000|2025-01-24 01:44:00|43548.7|43528.7|43542.8|43522.8|43548.7|43528.7|43542.8|43522.8|5
1737683050000|2025-01-24 01:44:10|43541.2|43521.2|43540.3|43520.3|43542.8|43522.8|43537.8|43517.8|0
1737683060000|2025-01-24 01:44:20|43539.4|43519.4|43535.3|43515.3|43539.4|43519.4|43533.7|43513.7|1
1737683070000|2025-01-24 01:44:30|43537.8|43517.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|0
1737683080000|2025-01-24 01:44:40|43534.6|43514.6|43540.3|43520.3|43540.3|43520.3|43532.8|43512.8|0
1737683090000|2025-01-24 01:44:50|43538.7|43518.7|43537.8|43517.8|43538.7|43518.7|43532.8|43512.8|5
1737683100000|2025-01-24 01:45:00|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43530.3|43510.3|0
1737683110000|2025-01-24 01:45:10|43536|43516|43537.8|43517.8|43537.8|43517.8|43532.8|43512.8|0
1737683130000|2025-01-24 01:45:30|43540.3|43520.3|43547.8|43527.8|43547.8|43527.8|43540.3|43520.3|0
1737683140000|2025-01-24 01:45:40|43548.7|43528.7|43547.8|43527.8|43552.8|43532.8|43547.8|43527.8|1
1737683150000|2025-01-24 01:45:50|43546.9|43526.9|43547.8|43527.8|43550.3|43530.3|43546.9|43526.9|0
1737683160000|2025-01-24 01:46:00|43549.4|43529.4|43547.8|43527.8|43550.3|43530.3|43547.8|43527.8|2
1737683170000|2025-01-24 01:46:10|43546.9|43526.9|43547.8|43527.8|43547.8|43527.8|43545.3|43525.3|4
1737683180000|2025-01-24 01:46:20|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43542.8|43522.8|0
1737683190000|2025-01-24 01:46:30|43544.4|43524.4|43540.3|43520.3|43544.4|43524.4|43540.3|43520.3|0
1737683200000|2025-01-24 01:46:40|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1737683210000|2025-01-24 01:46:50|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|0
1737683220000|2025-01-24 01:47:00|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|0
1737683230000|2025-01-24 01:47:10|43536.9|43516.9|43541.2|43521.2|43541.2|43521.2|43535.3|43515.3|7
1737683240000|2025-01-24 01:47:20|43540.3|43520.3|43540.3|43520.3|43542.8|43522.8|43540.3|43520.3|9
1737683250000|2025-01-24 01:47:30|43539.4|43519.4|43540.3|43520.3|43542.8|43522.8|43537.8|43517.8|1
1737683260000|2025-01-24 01:47:40|43541.2|43521.2|43542.8|43522.8|43547.8|43527.8|43541.2|43521.2|0
1737683270000|2025-01-24 01:47:50|43546.9|43526.9|43547.8|43527.8|43547.8|43527.8|43542.8|43522.8|0
1737683280000|2025-01-24 01:48:00|43550.3|43530.3|43549.4|43529.4|43550.3|43530.3|43545.3|43525.3|7
1737683290000|2025-01-24 01:48:10|43547.8|43527.8|43547.8|43527.8|43550.3|43530.3|43547.8|43527.8|0
1737683300000|2025-01-24 01:48:20|43548.7|43528.7|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|0
1737683310000|2025-01-24 01:48:30|43553.7|43533.7|43555.3|43535.3|43555.3|43535.3|43553.7|43533.7|2
1737683320000|2025-01-24 01:48:40|43556.9|43536.9|43560.3|43540.3|43560.3|43540.3|43555.3|43535.3|1
1737683330000|2025-01-24 01:48:50|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|1
1737683340000|2025-01-24 01:49:00|43561.9|43541.9|43565.3|43545.3|43565.3|43545.3|43560.3|43540.3|2
1737683350000|2025-01-24 01:49:10|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|5
1737683360000|2025-01-24 01:49:20|43566.9|43546.9|43567.8|43547.8|43570.3|43550.3|43565.3|43545.3|1
1737683370000|2025-01-24 01:49:30|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|1
1737683380000|2025-01-24 01:49:40|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|43572.8|43552.8|2
1737683390000|2025-01-24 01:49:50|43571.2|43551.2|43570.3|43550.3|43575.3|43555.3|43570.3|43550.3|6
1737683400000|2025-01-24 01:50:00|43567.8|43547.8|43557.8|43537.8|43567.8|43547.8|43557.8|43537.8|1
1737683410000|2025-01-24 01:50:10|43560.3|43540.3|43562.8|43542.8|43562.8|43542.8|43560.3|43540.3|1
1737683420000|2025-01-24 01:50:20|43561.9|43541.9|43562.8|43542.8|43562.8|43542.8|43560.3|43540.3|2
1737683430000|2025-01-24 01:50:30|43560.3|43540.3|43557.8|43537.8|43560.3|43540.3|43557.8|43537.8|4
1737683440000|2025-01-24 01:50:40|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1737683450000|2025-01-24 01:50:50|43559.4|43539.4|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|2
1737683460000|2025-01-24 01:51:00|43553.7|43533.7|43552.8|43532.8|43557.8|43537.8|43552.8|43532.8|2
1737683470000|2025-01-24 01:51:10|43553.7|43533.7|43552.8|43532.8|43557.8|43537.8|43552.8|43532.8|0
1737683480000|2025-01-24 01:51:20|43551.2|43531.2|43550.3|43530.3|43551.2|43531.2|43550.3|43530.3|0
1737683490000|2025-01-24 01:51:30|43547.8|43527.8|43545.3|43525.3|43547.8|43527.8|43545.3|43525.3|1
1737683500000|2025-01-24 01:51:40|43542.8|43522.8|43530.3|43510.3|43542.8|43522.8|43530.3|43510.3|5
1737683510000|2025-01-24 01:51:50|43532.8|43512.8|43524.4|43504.4|43532.8|43512.8|43522.8|43502.8|2
1737683520000|2025-01-24 01:52:00|43522.8|43502.8|43527.8|43507.8|43527.8|43507.8|43522.8|43502.8|2
1737683530000|2025-01-24 01:52:10|43524.4|43504.4|43520.3|43500.3|43524.4|43504.4|43518.7|43498.7|6
1737683540000|2025-01-24 01:52:20|43521.2|43501.2|43522.8|43502.8|43522.8|43502.8|43521.2|43501.2|3
1737683550000|2025-01-24 01:52:30|43525.3|43505.3|43522.8|43502.8|43525.3|43505.3|43522.8|43502.8|0
1737683560000|2025-01-24 01:52:40|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43522.8|43502.8|6
1737683570000|2025-01-24 01:52:50|43525.3|43505.3|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|1
1737683580000|2025-01-24 01:53:00|43522.8|43502.8|43516.9|43496.9|43522.8|43502.8|43516.9|43496.9|8
1737683590000|2025-01-24 01:53:10|||||||||1
1737683600000|2025-01-24 01:53:20|43517.8|43497.8|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|2
1737683610000|2025-01-24 01:53:30|43518.7|43498.7|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|0
1737683620000|2025-01-24 01:53:40|43520.3|43500.3|43517.8|43497.8|43520.3|43500.3|43517.8|43497.8|1
1737683630000|2025-01-24 01:53:50|43516.9|43496.9|43516.9|43496.9|43517.8|43497.8|43516.9|43496.9|0
1737683640000|2025-01-24 01:54:00|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43516.9|43496.9|3
1737683650000|2025-01-24 01:54:10|43518.7|43498.7|43525.3|43505.3|43525.3|43505.3|43518.7|43498.7|3
1737683660000|2025-01-24 01:54:20|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|1
1737683670000|2025-01-24 01:54:30|43521.2|43501.2|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|0
1737683690000|2025-01-24 01:54:50|||||||||1
1737683700000|2025-01-24 01:55:00|43517.8|43497.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|0
1737683710000|2025-01-24 01:55:10|43522.8|43502.8|43528.7|43508.7|43528.7|43508.7|43522.8|43502.8|6
1737683720000|2025-01-24 01:55:20|43530.3|43510.3|43540.3|43520.3|43540.3|43520.3|43530.3|43510.3|4
1737683730000|2025-01-24 01:55:30|43541.2|43521.2|43545.3|43525.3|43545.3|43525.3|43537.8|43517.8|1
1737683740000|2025-01-24 01:55:40|43542.8|43522.8|43545.3|43525.3|43547.8|43527.8|43542.8|43522.8|1
1737683760000|2025-01-24 01:56:00|43547.8|43527.8|43552.8|43532.8|43552.8|43532.8|43547.8|43527.8|0
1737683770000|2025-01-24 01:56:10|43555.3|43535.3|43555.3|43535.3|43557.8|43537.8|43555.3|43535.3|0
1737683780000|2025-01-24 01:56:20|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|0
1737683790000|2025-01-24 01:56:30|43556.9|43536.9|43560.3|43540.3|43560.3|43540.3|43556.2|43536.2|1
1737683810000|2025-01-24 01:56:50|43557.8|43537.8|43555.3|43535.3|43557.8|43537.8|43555.3|43535.3|2
1737683820000|2025-01-24 01:57:00|43556.2|43536.2|43557.8|43537.8|43557.8|43537.8|43552.8|43532.8|1
1737683830000|2025-01-24 01:57:10|43558.7|43538.7|43562.8|43542.8|43562.8|43542.8|43558.7|43538.7|3
1737683840000|2025-01-24 01:57:20|43564.4|43544.4|43565.3|43545.3|43565.3|43545.3|43564.4|43544.4|1
1737683860000|2025-01-24 01:57:40|43567.8|43547.8|43566.2|43546.2|43568.7|43548.7|43565.3|43545.3|4
1737683870000|2025-01-24 01:57:50|43565.3|43545.3|43567.8|43547.8|43567.8|43547.8|43565.3|43545.3|0
1737683880000|2025-01-24 01:58:00|43565.3|43545.3|43565.3|43545.3|43567.8|43547.8|43561.9|43541.9|1
1737683890000|2025-01-24 01:58:10|43566.9|43546.9|43572.1|43552.1|43572.1|43552.1|43566.9|43546.9|16
1737683900000|2025-01-24 01:58:20|43575.3|43555.3|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|4
1737683910000|2025-01-24 01:58:30|43578.7|43558.7|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|1
1737683920000|2025-01-24 01:58:40|43577.8|43557.8|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|0
1737683930000|2025-01-24 01:58:50|43585.3|43565.3|43588.7|43568.7|43588.7|43568.7|43585.3|43565.3|1
1737683940000|2025-01-24 01:59:00|43597.8|43577.8|43602.8|43582.8|43607.8|43587.8|43597.8|43577.8|19
1737683950000|2025-01-24 01:59:10|43603.7|43583.7|43605.3|43585.3|43605.3|43585.3|43603.7|43583.7|5
1737683960000|2025-01-24 01:59:20|43606.9|43586.9|43600.3|43580.3|43606.9|43586.9|43600.3|43580.3|5
1737683970000|2025-01-24 01:59:30|43602.8|43582.8|43605.3|43585.3|43605.3|43585.3|43600.3|43580.3|2
1737683980000|2025-01-24 01:59:40|||||||||1
1737683990000|2025-01-24 01:59:50|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|5
1737684000000|2025-01-24 02:00:00|43610.3|43590.3|43615.3|43595.3|43615.3|43595.3|43610.3|43590.3|13
1737684010000|2025-01-24 02:00:10|||||||||18
1737684020000|2025-01-24 02:00:20|43617.8|43597.8|43615.3|43595.3|43617.8|43597.8|43612.8|43592.8|1
1737684030000|2025-01-24 02:00:30|43617.8|43597.8|43612.8|43592.8|43617.8|43597.8|43612.8|43592.8|5
1737684040000|2025-01-24 02:00:40|43613.7|43593.7|43648.7|43628.7|43648.7|43628.7|43613.7|43593.7|45
1737684050000|2025-01-24 02:00:50|43647.1|43627.1|43632.1|43612.1|43649.6|43629.6|43632.1|43612.1|10
1737684060000|2025-01-24 02:01:00|43631.2|43611.2|43634.6|43614.6|43634.6|43614.6|43629.6|43609.6|11
1737684070000|2025-01-24 02:01:10|43639.6|43619.6|43644.6|43624.6|43644.6|43624.6|43639.6|43619.6|17
1737684080000|2025-01-24 02:01:20|43646.2|43626.2|43672.1|43652.1|43676.4|43656.4|43646.2|43626.2|59
1737684090000|2025-01-24 02:01:30|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|43673.9|43653.9|6
1737684100000|2025-01-24 02:01:40|43675.5|43655.5|43689.6|43669.6|43689.6|43669.6|43675.5|43655.5|26
1737684110000|2025-01-24 02:01:50|43688.7|43668.7|43686.2|43666.2|43688.7|43668.7|43686.2|43666.2|9
1737684120000|2025-01-24 02:02:00|43685.3|43665.3|43682.1|43662.1|43687.1|43667.1|43682.1|43662.1|8
1737684130000|2025-01-24 02:02:10|43680.5|43660.5|43682.1|43662.1|43682.1|43662.1|43679.6|43659.6|2
1737684140000|2025-01-24 02:02:20|43683|43663|43683.9|43663.9|43683.9|43663.9|43683|43663|4
1737684150000|2025-01-24 02:02:30|43686.4|43666.4|43704.6|43684.6|43704.6|43684.6|43686.4|43666.4|9
1737684160000|2025-01-24 02:02:40|43706.2|43686.2|43709.6|43689.6|43709.6|43689.6|43706.2|43686.2|11
1737684170000|2025-01-24 02:02:50|43708.7|43688.7|43704.6|43684.6|43708.7|43688.7|43704.6|43684.6|6
1737684180000|2025-01-24 02:03:00|43702.1|43682.1|43708|43688|43708|43688|43699.6|43679.6|5
1737684190000|2025-01-24 02:03:10|43707.1|43687.1|43702.1|43682.1|43707.1|43687.1|43702.1|43682.1|2
1737684200000|2025-01-24 02:03:20|43700.5|43680.5|43700.5|43680.5|43702.1|43682.1|43699.6|43679.6|3
1737684210000|2025-01-24 02:03:30|43699.6|43679.6|43699.6|43679.6|43704.6|43684.6|43699.6|43679.6|5
1737684220000|2025-01-24 02:03:40|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43703.7|43683.7|3
1737684230000|2025-01-24 02:03:50|43702.1|43682.1|43701.2|43681.2|43702.1|43682.1|43701.2|43681.2|9
1737684240000|2025-01-24 02:04:00|43702.1|43682.1|43707.1|43687.1|43707.1|43687.1|43702.1|43682.1|8
1737684250000|2025-01-24 02:04:10|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|43706.2|43686.2|2
1737684260000|2025-01-24 02:04:20|43709.6|43689.6|43713|43693|43713.9|43693.9|43709.6|43689.6|14
1737684270000|2025-01-24 02:04:30|43714.6|43694.6|43714.6|43694.6|43714.6|43694.6|43712.1|43692.1|4
1737684280000|2025-01-24 02:04:40|43718|43698|43720.5|43700.5|43720.5|43700.5|43718|43698|1
1737684290000|2025-01-24 02:04:50|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|43724.6|43704.6|27
1737684300000|2025-01-24 02:05:00|43727.1|43707.1|43719.6|43699.6|43732.1|43712.1|43719.6|43699.6|5
1737684310000|2025-01-24 02:05:10|43718.7|43698.7|43704.6|43684.6|43718.7|43698.7|43704.6|43684.6|4
1737684320000|2025-01-24 02:05:20|43702.1|43682.1|43689.6|43669.6|43702.1|43682.1|43687.1|43667.1|18
1737684330000|2025-01-24 02:05:30|43688|43668|43694.6|43674.6|43694.6|43674.6|43687.1|43667.1|4
1737684340000|2025-01-24 02:05:40|43697.1|43677.1|43697.8|43677.8|43704.6|43684.6|43697.1|43677.1|7
1737684350000|2025-01-24 02:05:50|43695.5|43675.5|43714.6|43694.6|43714.6|43694.6|43694.6|43674.6|3
1737684360000|2025-01-24 02:06:00|43717.1|43697.1|43727.1|43707.1|43727.1|43707.1|43717.1|43697.1|17
1737684370000|2025-01-24 02:06:10|43728|43708|43729.6|43709.6|43729.6|43709.6|43728|43708|3
1737684380000|2025-01-24 02:06:20|43730.5|43710.5|43747.1|43727.1|43747.1|43727.1|43730.5|43710.5|13
1737684390000|2025-01-24 02:06:30|43748.9|43728.9|43759.6|43739.6|43760.5|43740.5|43748.9|43728.9|32
1737684400000|2025-01-24 02:06:40|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|43762.1|43742.1|8
1737684410000|2025-01-24 02:06:50|43761.2|43741.2|43759.6|43739.6|43761.2|43741.2|43759.6|43739.6|12
1737684420000|2025-01-24 02:07:00|43757.1|43737.1|43739.6|43719.6|43757.1|43737.1|43739.6|43719.6|11
1737684430000|2025-01-24 02:07:10|43738|43718|43714.6|43694.6|43738|43718|43712.1|43692.1|20
1737684440000|2025-01-24 02:07:20|43715.5|43695.5|43714.6|43694.6|43717.1|43697.1|43714.6|43694.6|1
1737684450000|2025-01-24 02:07:30|43713.7|43693.7|43709.6|43689.6|43714.6|43694.6|43704.6|43684.6|5
1737684460000|2025-01-24 02:07:40|43710.5|43690.5|43712.1|43692.1|43714.6|43694.6|43709.6|43689.6|6
1737684470000|2025-01-24 02:07:50|43711.2|43691.2|43734.6|43714.6|43734.6|43714.6|43709.6|43689.6|42
1737684480000|2025-01-24 02:08:00|43737.1|43717.1|43732.1|43712.1|43737.1|43717.1|43732.1|43712.1|1
1737684490000|2025-01-24 02:08:10|43731.2|43711.2|43729.6|43709.6|43732.1|43712.1|43729.6|43709.6|1
1737684500000|2025-01-24 02:08:20|43730.5|43710.5|43737.1|43717.1|43737.1|43717.1|43730.5|43710.5|3
1737684510000|2025-01-24 02:08:30|43739.6|43719.6|43742.1|43722.1|43742.1|43722.1|43737.1|43717.1|1
1737684520000|2025-01-24 02:08:40|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|43739.6|43719.6|1
1737684530000|2025-01-24 02:08:50|43738|43718|43709.6|43689.6|43739.6|43719.6|43709.6|43689.6|11
1737684540000|2025-01-24 02:09:00|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|43704.6|43684.6|0
1737684550000|2025-01-24 02:09:10|43702.8|43682.8|43689.6|43669.6|43702.8|43682.8|43689.6|43669.6|3
1737684560000|2025-01-24 02:09:20|43690.5|43670.5|43694.6|43674.6|43694.6|43674.6|43690.5|43670.5|2
1737684570000|2025-01-24 02:09:30|43697.1|43677.1|43704.6|43684.6|43709.6|43689.6|43694.6|43674.6|1
1737684580000|2025-01-24 02:09:40|43699.6|43679.6|43694.6|43674.6|43699.6|43679.6|43694.6|43674.6|0
1737684590000|2025-01-24 02:09:50|43696.2|43676.2|43697.1|43677.1|43697.1|43677.1|43694.6|43674.6|1
1737684600000|2025-01-24 02:10:00|43699.6|43679.6|43698|43678|43699.6|43679.6|43698|43678|2
1737684610000|2025-01-24 02:10:10|43696.4|43676.4|43694.6|43674.6|43698|43678|43694.6|43674.6|0
1737684620000|2025-01-24 02:10:20|43693.7|43673.7|43684.6|43664.6|43694.6|43674.6|43684.6|43664.6|6
1737684630000|2025-01-24 02:10:30|43683.7|43663.7|43679.6|43659.6|43683.7|43663.7|43678.7|43658.7|2
1737684640000|2025-01-24 02:10:40|43681.2|43661.2|43689.6|43669.6|43689.6|43669.6|43681.2|43661.2|4
1737684650000|2025-01-24 02:10:50|43688|43668|43689.6|43669.6|43689.6|43669.6|43684.6|43664.6|0
1737684660000|2025-01-24 02:11:00|43690.5|43670.5|43704.6|43684.6|43704.6|43684.6|43690.5|43670.5|2
1737684670000|2025-01-24 02:11:10|43702.1|43682.1|43700.5|43680.5|43702.1|43682.1|43699.6|43679.6|2
1737684680000|2025-01-24 02:11:20|43699.6|43679.6|43714.6|43694.6|43714.6|43694.6|43699.6|43679.6|0
1737684690000|2025-01-24 02:11:30|43713.7|43693.7|43704.6|43684.6|43713.7|43693.7|43704.6|43684.6|5
1737684700000|2025-01-24 02:11:40|43703.7|43683.7|43700.3|43680.3|43703.7|43683.7|43700.3|43680.3|7
1737684710000|2025-01-24 02:11:50|43699.5|43679.5|43692.1|43672.1|43700.3|43680.3|43691.2|43671.2|1
1737684720000|2025-01-24 02:12:00|43689.6|43669.6|43689.6|43669.6|43689.6|43669.6|43687.1|43667.1|2
1737684730000|2025-01-24 02:12:10|43690.5|43670.5|43692.1|43672.1|43692.1|43672.1|43690.5|43670.5|6
1737684740000|2025-01-24 02:12:20|43690.5|43670.5|43689.6|43669.6|43690.5|43670.5|43688|43668|1
1737684750000|2025-01-24 02:12:30|43688|43668|43693|43673|43693|43673|43688|43668|1
1737684760000|2025-01-24 02:12:40|43693.9|43673.9|43709.6|43689.6|43709.6|43689.6|43693.9|43673.9|1
1737684770000|2025-01-24 02:12:50|43712.9|43692.9|43709.6|43689.6|43712.9|43692.9|43709.6|43689.6|0
1737684780000|2025-01-24 02:13:00|43707.1|43687.1|43717.1|43697.1|43717.1|43697.1|43707.1|43687.1|1
1737684790000|2025-01-24 02:13:10|43722.1|43702.1|43748.9|43728.9|43748.9|43728.9|43722.1|43702.1|45
1737684800000|2025-01-24 02:13:20|43755.5|43735.5|43752.1|43732.1|43762.1|43742.1|43749.6|43729.6|5
1737684810000|2025-01-24 02:13:30|43751.2|43731.2|43752.1|43732.1|43752.1|43732.1|43744.6|43724.6|2
1737684820000|2025-01-24 02:13:40|43754.6|43734.6|43754.6|43734.6|43757.1|43737.1|43747.1|43727.1|18
1737684830000|2025-01-24 02:13:50|43757.1|43737.1|43754.6|43734.6|43757.1|43737.1|43754.6|43734.6|9
1737684840000|2025-01-24 02:14:00|43757.9|43737.9|43754.6|43734.6|43759.6|43739.6|43754.6|43734.6|6
1737684850000|2025-01-24 02:14:10|43756.4|43736.4|43767.1|43747.1|43767.1|43747.1|43756.4|43736.4|2
1737684860000|2025-01-24 02:14:20|43768|43748|43792.1|43772.1|43797.1|43777.1|43768|43748|38
1737684870000|2025-01-24 02:14:30|43793|43773|43794.6|43774.6|43797.1|43777.1|43782.1|43762.1|12
1737684880000|2025-01-24 02:14:40|43793.7|43773.7|43789.6|43769.6|43795.5|43775.5|43789.6|43769.6|20
1737684890000|2025-01-24 02:14:50|43788.7|43768.7|43806.2|43786.2|43817.1|43797.1|43788.7|43768.7|25
1737684900000|2025-01-24 02:15:00|43805.4|43785.4|43890.5|43870.5|43907.1|43887.1|43803.7|43783.7|36
1737684910000|2025-01-24 02:15:10|43889.6|43869.6|43884.6|43864.6|43892.1|43872.1|43859.6|43839.6|58
1737684920000|2025-01-24 02:15:20|43883.7|43863.7|43874.6|43854.6|43883.7|43863.7|43859.6|43839.6|21
1737684930000|2025-01-24 02:15:30|43879.6|43859.6|43864.6|43844.6|43879.6|43859.6|43864.6|43844.6|12
1737684940000|2025-01-24 02:15:40|43861.2|43841.2|43859.6|43839.6|43864.6|43844.6|43854.6|43834.6|5
1737684950000|2025-01-24 02:15:50|43858.7|43838.7|43854.6|43834.6|43858.7|43838.7|43853.7|43833.7|2
1737684960000|2025-01-24 02:16:00|43855.5|43835.5|43864.6|43844.6|43869.6|43849.6|43855.5|43835.5|15
1737684970000|2025-01-24 02:16:10|43859.6|43839.6|43872.1|43852.1|43886.4|43866.4|43859.6|43839.6|41
1737684980000|2025-01-24 02:16:20|43872.9|43852.9|43874.6|43854.6|43874.6|43854.6|43869.6|43849.6|2
1737684990000|2025-01-24 02:16:30|43873.7|43853.7|43874.6|43854.6|43874.6|43854.6|43869.6|43849.6|2
1737685000000|2025-01-24 02:16:40|43872.1|43852.1|43874.6|43854.6|43878.7|43858.7|43872.1|43852.1|12
1737685010000|2025-01-24 02:16:50|43875.5|43855.5|43876.2|43856.2|43878|43858|43874.6|43854.6|3
1737685020000|2025-01-24 02:17:00|43874.6|43854.6|43884.6|43864.6|43892.1|43872.1|43874.6|43854.6|40
1737685030000|2025-01-24 02:17:10|43887.1|43867.1|43894.6|43874.6|43897.1|43877.1|43887.1|43867.1|23
1737685040000|2025-01-24 02:17:20|43895.5|43875.5|43894.6|43874.6|43914.6|43894.6|43894.6|43874.6|22
1737685050000|2025-01-24 02:17:30|43892.9|43872.9|43894.6|43874.6|43894.6|43874.6|43887.1|43867.1|7
1737685060000|2025-01-24 02:17:40|43899.6|43879.6|43899.6|43879.6|43905.5|43885.5|43896.4|43876.4|47
1737685070000|2025-01-24 02:17:50|43902.9|43882.9|43884.6|43864.6|43902.9|43882.9|43884.6|43864.6|9
1737685080000|2025-01-24 02:18:00|43882.1|43862.1|43898|43878|43898|43878|43879.6|43859.6|4
1737685090000|2025-01-24 02:18:10|43897.1|43877.1|43905.5|43885.5|43908|43888|43895.5|43875.5|14
1737685100000|2025-01-24 02:18:20|43903|43883|43883|43863|43903|43883|43878|43858|5
1737685110000|2025-01-24 02:18:30|43882.1|43862.1|43873|43853|43885.5|43865.5|43873|43853|4
1737685120000|2025-01-24 02:18:40|43868|43848|43853|43833|43868|43848|43850.5|43830.5|6
1737685130000|2025-01-24 02:18:50|43853.9|43833.9|43857.3|43837.3|43858|43838|43853|43833|8
1737685140000|2025-01-24 02:19:00|43856.4|43836.4|43873|43853|43878|43858|43856.4|43836.4|9
1737685150000|2025-01-24 02:19:10|43878|43858|43880.5|43860.5|43883|43863|43878|43858|21
1737685160000|2025-01-24 02:19:20|43885.5|43865.5|43885.5|43865.5|43888|43868|43883|43863|11
1737685170000|2025-01-24 02:19:30|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|9
1737685180000|2025-01-24 02:19:40|43875.5|43855.5|43883|43863|43883|43863|43875.5|43855.5|6
1737685190000|2025-01-24 02:19:50|43885.5|43865.5|43894.8|43874.8|43894.8|43874.8|43885.5|43865.5|5
1737685200000|2025-01-24 02:20:00|43897.3|43877.3|43900.5|43880.5|43901.4|43881.4|43893|43873|15
1737685210000|2025-01-24 02:20:10|43901.4|43881.4|43908|43888|43908|43888|43901.4|43881.4|11
1737685220000|2025-01-24 02:20:20|43910.5|43890.5|43908|43888|43918|43898|43908|43888|11
1737685230000|2025-01-24 02:20:30|43905.5|43885.5|43910.5|43890.5|43910.5|43890.5|43905.5|43885.5|18
1737685240000|2025-01-24 02:20:40|43913|43893|43913|43893|43913|43893|43908|43888|4
1737685250000|2025-01-24 02:20:50|43911.4|43891.4|43905.5|43885.5|43913|43893|43905.5|43885.5|2
1737685260000|2025-01-24 02:21:00|43904.6|43884.6|43894.6|43874.6|43904.6|43884.6|43885.5|43865.5|37
1737685270000|2025-01-24 02:21:10|43890.5|43870.5|43890.5|43870.5|43893|43873|43888|43868|5
1737685280000|2025-01-24 02:21:20|43888.9|43868.9|43890.5|43870.5|43893|43873|43888|43868|0
1737685290000|2025-01-24 02:21:30|43893|43873|43888|43868|43893|43873|43888|43868|5
1737685300000|2025-01-24 02:21:40|43888.9|43868.9|43888|43868|43890.5|43870.5|43883|43863|2
1737685310000|2025-01-24 02:21:50|43883|43863|43888|43868|43888|43868|43880.5|43860.5|7
1737685320000|2025-01-24 02:22:00|43884.6|43864.6|43865.5|43845.5|43888|43868|43865.5|43845.5|4
1737685330000|2025-01-24 02:22:10|43866.4|43846.4|43853|43833|43868|43848|43853|43833|1
1737685340000|2025-01-24 02:22:20|43848|43828|43837.1|43817.1|43848|43828|43837.1|43817.1|4
1737685350000|2025-01-24 02:22:30|43835.5|43815.5|43828|43808|43835.5|43815.5|43825.5|43805.5|12
1737685360000|2025-01-24 02:22:40|43827.1|43807.1|43835.5|43815.5|43835.5|43815.5|43825.5|43805.5|3
1737685380000|2025-01-24 02:23:00|43833|43813|43830.5|43810.5|43833|43813|43830.5|43810.5|3
1737685390000|2025-01-24 02:23:10|43829.7|43809.7|43833|43813|43840.5|43820.5|43829.7|43809.7|4
1737685400000|2025-01-24 02:23:20|43834.8|43814.8|43838|43818|43838|43818|43830.5|43810.5|1
1737685410000|2025-01-24 02:23:30|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|0
1737685420000|2025-01-24 02:23:40|43845.5|43825.5|43833|43813|43850.5|43830.5|43833|43813|8
1737685430000|2025-01-24 02:23:50|43830.5|43810.5|43828|43808|43830.5|43810.5|43828|43808|2
1737685440000|2025-01-24 02:24:00|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43825.5|43805.5|1
1737685450000|2025-01-24 02:24:10|43829.7|43809.7|43817.2|43797.2|43829.7|43809.7|43817.2|43797.2|19
1737685460000|2025-01-24 02:24:20|43815.5|43795.5|43828|43808|43828|43808|43815.5|43795.5|2
1737685470000|2025-01-24 02:24:30|43833|43813|43835.5|43815.5|43835.5|43815.5|43833|43813|0
1737685480000|2025-01-24 02:24:40|43838|43818|43835.5|43815.5|43838|43818|43835.5|43815.5|1
1737685490000|2025-01-24 02:24:50|43834.7|43814.7|43835.5|43815.5|43838|43818|43833|43813|1
1737685500000|2025-01-24 02:25:00|43837.2|43817.2|43840.5|43820.5|43840.5|43820.5|43837.2|43817.2|4
1737685510000|2025-01-24 02:25:10|43843|43823|43833|43813|43843|43823|43832.2|43812.2|10
1737685520000|2025-01-24 02:25:20|43835.5|43815.5|43833|43813|43835.5|43815.5|43833|43813|0
1737685530000|2025-01-24 02:25:30|43831.4|43811.4|43828|43808|43833|43813|43827.2|43807.2|1
1737685540000|2025-01-24 02:25:40|43827.2|43807.2|43828|43808|43830.5|43810.5|43825.5|43805.5|1
1737685550000|2025-01-24 02:25:50|43830.5|43810.5|43828.8|43808.8|43830.5|43810.5|43825.5|43805.5|4
1737685560000|2025-01-24 02:26:00|43828|43808|43830.5|43810.5|43830.5|43810.5|43824.7|43804.7|4
1737685570000|2025-01-24 02:26:10|43828|43808|43822.2|43802.2|43828|43808|43822.2|43802.2|3
1737685580000|2025-01-24 02:26:20|43820.5|43800.5|43818.8|43798.8|43820.5|43800.5|43816.3|43796.3|6
1737685590000|2025-01-24 02:26:30|43818|43798|43820.5|43800.5|43821.4|43801.4|43817.2|43797.2|1
1737685600000|2025-01-24 02:26:40|43822.2|43802.2|43814.7|43794.7|43822.2|43802.2|43814.7|43794.7|11
1737685610000|2025-01-24 02:26:50|43815.5|43795.5|43819.7|43799.7|43819.7|43799.7|43815.5|43795.5|1
1737685620000|2025-01-24 02:27:00|43818|43798|43820.5|43800.5|43820.5|43800.5|43815.5|43795.5|0
1737685630000|2025-01-24 02:27:10|43818.9|43798.9|43825.5|43805.5|43825.5|43805.5|43818|43798|1
1737685640000|2025-01-24 02:27:20|43823|43803|43823|43803|43823|43803|43822.2|43802.2|0
1737685650000|2025-01-24 02:27:30|43824.7|43804.7|43830.5|43810.5|43830.5|43810.5|43823|43803|4
1737685660000|2025-01-24 02:27:40|43831.4|43811.4|43828|43808|43833|43813|43828|43808|4
1737685670000|2025-01-24 02:27:50|43826.4|43806.4|43823|43803|43828|43808|43822.2|43802.2|0
1737685680000|2025-01-24 02:28:00|43821.3|43801.3|43818|43798|43821.3|43801.3|43818|43798|0
1737685690000|2025-01-24 02:28:10|43817.2|43797.2|43823|43803|43823|43803|43817.2|43797.2|5
1737685700000|2025-01-24 02:28:20|43820.5|43800.5|43816.3|43796.3|43820.5|43800.5|43816.3|43796.3|0
1737685710000|2025-01-24 02:28:30|43813.8|43793.8|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|6
1737685720000|2025-01-24 02:28:40|43815.4|43795.4|43805.6|43785.6|43815.4|43795.4|43805.6|43785.6|2
1737685730000|2025-01-24 02:28:50|43803.1|43783.1|43805.6|43785.6|43807.2|43787.2|43803.1|43783.1|4
1737685740000|2025-01-24 02:29:00|43807.2|43787.2|43808.9|43788.9|43808.9|43788.9|43807.2|43787.2|0
1737685750000|2025-01-24 02:29:10|43811.4|43791.4|43807.2|43787.2|43811.4|43791.4|43807.2|43787.2|2
1737685760000|2025-01-24 02:29:20|43805.6|43785.6|43809.8|43789.8|43809.8|43789.8|43803.1|43783.1|4
1737685770000|2025-01-24 02:29:30|43808.9|43788.9|43818.1|43798.1|43818.1|43798.1|43808.9|43788.9|2
1737685780000|2025-01-24 02:29:40|43816.3|43796.3|43813.1|43793.1|43816.3|43796.3|43808.1|43788.1|0
1737685790000|2025-01-24 02:29:50|43814.8|43794.8|43813.1|43793.1|43818.1|43798.1|43813.1|43793.1|0
1737685800000|2025-01-24 02:30:00|43815.6|43795.6|43818.1|43798.1|43823.9|43803.9|43808.1|43788.1|2
1737685810000|2025-01-24 02:30:10|43820.6|43800.6|43822.2|43802.2|43823.9|43803.9|43820.6|43800.6|2
1737685820000|2025-01-24 02:30:20|43820.6|43800.6|43813.1|43793.1|43825.6|43805.6|43813.1|43793.1|2
1737685830000|2025-01-24 02:30:30|43815.6|43795.6|43833.1|43813.1|43833.1|43813.1|43815.6|43795.6|11
1737685840000|2025-01-24 02:30:40|43835.6|43815.6|43840.6|43820.6|43843.1|43823.1|43833.1|43813.1|2
1737685850000|2025-01-24 02:30:50|43842.2|43822.2|43840.6|43820.6|43843.1|43823.1|43838.1|43818.1|15
1737685860000|2025-01-24 02:31:00|43839.7|43819.7|43833.1|43813.1|43845.6|43825.6|43833.1|43813.1|32
1737685870000|2025-01-24 02:31:10|43831.3|43811.3|43828.1|43808.1|43833.1|43813.1|43828.1|43808.1|1
1737685880000|2025-01-24 02:31:20|43825.6|43805.6|43818.1|43798.1|43825.6|43805.6|43818.1|43798.1|2
1737685890000|2025-01-24 02:31:30|43817.2|43797.2|43813.1|43793.1|43817.2|43797.2|43813.1|43793.1|2
1737685900000|2025-01-24 02:31:40|43810.6|43790.6|43818.1|43798.1|43818.1|43798.1|43810.6|43790.6|7
1737685910000|2025-01-24 02:31:50|43819.8|43799.8|43828.1|43808.1|43828.1|43808.1|43819.8|43799.8|0
1737685920000|2025-01-24 02:32:00|43830.6|43810.6|43833.9|43813.9|43833.9|43813.9|43830.6|43810.6|2
1737685930000|2025-01-24 02:32:10|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|43835.6|43815.6|1
1737685940000|2025-01-24 02:32:20|43840.6|43820.6|43845.6|43825.6|43845.6|43825.6|43840.6|43820.6|3
1737685950000|2025-01-24 02:32:30|43844.7|43824.7|43848.1|43828.1|43848.1|43828.1|43843.1|43823.1|8
1737685960000|2025-01-24 02:32:40|43849.7|43829.7|43843.1|43823.1|43850.6|43830.6|43843.1|43823.1|0
1737685970000|2025-01-24 02:32:50|43840.6|43820.6|43846.4|43826.4|43846.4|43826.4|43840.6|43820.6|0
1737685980000|2025-01-24 02:33:00|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|1
1737685990000|2025-01-24 02:33:10|43845.6|43825.6|43850.6|43830.6|43850.6|43830.6|43845.6|43825.6|7
1737686000000|2025-01-24 02:33:20|43848.8|43828.8|43848.1|43828.1|43848.8|43828.8|43848.1|43828.1|1
1737686010000|2025-01-24 02:33:30|43847.2|43827.2|43838.1|43818.1|43848.1|43828.1|43838.1|43818.1|1
1737686020000|2025-01-24 02:33:40|43838.9|43818.9|43840.6|43820.6|43840.6|43820.6|43838.1|43818.1|0
1737686030000|2025-01-24 02:33:50|43838.1|43818.1|43830.6|43810.6|43838.1|43818.1|43830.6|43810.6|3
1737686040000|2025-01-24 02:34:00|43828.1|43808.1|43843.1|43823.1|43843.1|43823.1|43828.1|43808.1|5
1737686050000|2025-01-24 02:34:10|43840.6|43820.6|43829.7|43809.7|43840.6|43820.6|43828.1|43808.1|11
1737686060000|2025-01-24 02:34:20|43828.1|43808.1|43828.1|43808.1|43829.7|43809.7|43828.1|43808.1|1
1737686070000|2025-01-24 02:34:30|43830.6|43810.6|43836.5|43816.5|43836.5|43816.5|43829|43809|2
1737686080000|2025-01-24 02:34:40|43838.1|43818.1|43840.6|43820.6|43840.6|43820.6|43835.6|43815.6|12
1737686090000|2025-01-24 02:34:50|43841.5|43821.5|43843.1|43823.1|43843.1|43823.1|43838.1|43818.1|1
1737686100000|2025-01-24 02:35:00|43845.6|43825.6|43848.1|43828.1|43848.1|43828.1|43845.6|43825.6|3
1737686110000|2025-01-24 02:35:10|43845.6|43825.6|43859.7|43839.7|43859.7|43839.7|43845.6|43825.6|14
1737686120000|2025-01-24 02:35:20|43862.9|43842.9|43873.1|43853.1|43873.1|43853.1|43862.9|43842.9|6
1737686130000|2025-01-24 02:35:30|43875.6|43855.6|43878.1|43858.1|43878.1|43858.1|43873.1|43853.1|1
1737686140000|2025-01-24 02:35:40|43880.6|43860.6|43885.6|43865.6|43885.6|43865.6|43880.6|43860.6|3
1737686150000|2025-01-24 02:35:50|43886.5|43866.5|43893.1|43873.1|43893.1|43873.1|43885.6|43865.6|7
1737686160000|2025-01-24 02:36:00|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43892.2|43872.2|6
1737686170000|2025-01-24 02:36:10|43893.1|43873.1|43884.7|43864.7|43893.1|43873.1|43883.1|43863.1|3
1737686180000|2025-01-24 02:36:20|43883.1|43863.1|43878.1|43858.1|43883.1|43863.1|43878.1|43858.1|0
1737686190000|2025-01-24 02:36:30|43880.6|43860.6|43880.6|43860.6|43880.6|43860.6|43878.1|43858.1|2
1737686200000|2025-01-24 02:36:40|43882.2|43862.2|43869|43849|43883.1|43863.1|43868.1|43848.1|2
1737686210000|2025-01-24 02:36:50|43870.6|43850.6|43873.1|43853.1|43873.1|43853.1|43870.6|43850.6|1
1737686220000|2025-01-24 02:37:00|43870.6|43850.6|43874.7|43854.7|43874.7|43854.7|43868.1|43848.1|2
1737686230000|2025-01-24 02:37:10|43873.8|43853.8|43888.1|43868.1|43888.1|43868.1|43870.6|43850.6|36
1737686240000|2025-01-24 02:37:20|43889|43869|43895.6|43875.6|43896.5|43876.5|43889|43869|5
1737686250000|2025-01-24 02:37:30|43893.1|43873.1|43896.5|43876.5|43898.2|43878.2|43893.1|43873.1|59
1737686260000|2025-01-24 02:37:40|43895.6|43875.6|43898.1|43878.1|43900.6|43880.6|43895.6|43875.6|3
1737686270000|2025-01-24 02:37:50|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|3
1737686280000|2025-01-24 02:38:00|43902.3|43882.3|43907.3|43887.3|43909.8|43889.8|43902.3|43882.3|1
1737686290000|2025-01-24 02:38:10|43910.6|43890.6|43913.1|43893.1|43915.6|43895.6|43910.6|43890.6|4
1737686300000|2025-01-24 02:38:20|43910.6|43890.6|43908.1|43888.1|43910.6|43890.6|43908.1|43888.1|1
1737686310000|2025-01-24 02:38:30|43910.6|43890.6|43930.6|43910.6|43930.6|43910.6|43910.6|43890.6|24
1737686320000|2025-01-24 02:38:40|43931.5|43911.5|43940.6|43920.6|43943.1|43923.1|43931.5|43911.5|11
1737686330000|2025-01-24 02:38:50|43938.1|43918.1|43933.1|43913.1|43938.1|43918.1|43933.1|43913.1|2
1737686340000|2025-01-24 02:39:00|43938.1|43918.1|43937.2|43917.2|43940.6|43920.6|43937.2|43917.2|6
1737686350000|2025-01-24 02:39:10|43938.1|43918.1|43938.1|43918.1|43945.6|43925.6|43935.6|43915.6|15
1737686360000|2025-01-24 02:39:20|43935.6|43915.6|43915.6|43895.6|43935.6|43915.6|43915.6|43895.6|43
1737686370000|2025-01-24 02:39:30|43918.1|43898.1|43913.1|43893.1|43918.1|43898.1|43913.1|43893.1|1
1737686380000|2025-01-24 02:39:40|43915.6|43895.6|43918.1|43898.1|43918.1|43898.1|43915.6|43895.6|0
1737686390000|2025-01-24 02:39:50|43917.2|43897.2|43913.1|43893.1|43917.2|43897.2|43911.3|43891.3|4
1737686400000|2025-01-24 02:40:00|43915.6|43895.6|43920.6|43900.6|43923.1|43903.1|43915.6|43895.6|3
1737686410000|2025-01-24 02:40:10|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|1
1737686420000|2025-01-24 02:40:20|43924|43904|43928.1|43908.1|43928.1|43908.1|43920.6|43900.6|228
1737686430000|2025-01-24 02:40:30|43929|43909|43928.1|43908.1|43933.1|43913.1|43928.1|43908.1|0
1737686440000|2025-01-24 02:40:40|43930.6|43910.6|43918.1|43898.1|43933.1|43913.1|43918.1|43898.1|23
1737686450000|2025-01-24 02:40:50|43919|43899|43918.1|43898.1|43919|43899|43918.1|43898.1|2
1737686460000|2025-01-24 02:41:00|43920.6|43900.6|43913.1|43893.1|43920.6|43900.6|43908.1|43888.1|6
1737686470000|2025-01-24 02:41:10|43918.1|43898.1|43918.1|43898.1|43923.1|43903.1|43918.1|43898.1|10
1737686480000|2025-01-24 02:41:20|43915.6|43895.6|43916.5|43896.5|43919|43899|43915.6|43895.6|3
1737686490000|2025-01-24 02:41:30|43918.1|43898.1|43916.5|43896.5|43921.5|43901.5|43916.5|43896.5|0
1737686500000|2025-01-24 02:41:40|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43916.5|43896.5|3
1737686510000|2025-01-24 02:41:50|43915.6|43895.6|43911.5|43891.5|43915.6|43895.6|43909|43889|0
1737686520000|2025-01-24 02:42:00|43914|43894|43916.5|43896.5|43916.5|43896.5|43914|43894|1
1737686530000|2025-01-24 02:42:10|43914.9|43894.9|43911.5|43891.5|43915.6|43895.6|43911.5|43891.5|1
1737686540000|2025-01-24 02:42:20|43912.4|43892.4|43919|43899|43920.6|43900.6|43912.4|43892.4|2
1737686550000|2025-01-24 02:42:30|43915.6|43895.6|43903.1|43883.1|43915.6|43895.6|43903.1|43883.1|6
1737686560000|2025-01-24 02:42:40|43904|43884|43913.1|43893.1|43918.1|43898.1|43904|43884|1
1737686570000|2025-01-24 02:42:50|43912.2|43892.2|43908.1|43888.1|43913.1|43893.1|43908.1|43888.1|0
1737686580000|2025-01-24 02:43:00|43910.6|43890.6|43908.1|43888.1|43913.1|43893.1|43908.1|43888.1|3
1737686590000|2025-01-24 02:43:10|43905.6|43885.6|43910.6|43890.6|43910.6|43890.6|43905.6|43885.6|2
1737686600000|2025-01-24 02:43:20|43911.5|43891.5|43913.1|43893.1|43913.1|43893.1|43910.6|43890.6|1
1737686610000|2025-01-24 02:43:30|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|3
1737686620000|2025-01-24 02:43:40|43916.5|43896.5|43915.6|43895.6|43918.1|43898.1|43915.6|43895.6|4
1737686630000|2025-01-24 02:43:50|43916.5|43896.5|43915.6|43895.6|43918.1|43898.1|43915.6|43895.6|1
1737686640000|2025-01-24 02:44:00|43918.1|43898.1|43915.6|43895.6|43920.6|43900.6|43915.6|43895.6|5
1737686650000|2025-01-24 02:44:10|43914.7|43894.7|43919|43899|43919|43899|43914.7|43894.7|4
1737686660000|2025-01-24 02:44:20|43923.1|43903.1|43920.6|43900.6|43923.1|43903.1|43915.6|43895.6|9
1737686670000|2025-01-24 02:44:30|43918.1|43898.1|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|1
1737686680000|2025-01-24 02:44:40|43918.1|43898.1|43914.7|43894.7|43923.1|43903.1|43914.7|43894.7|4
1737686690000|2025-01-24 02:44:50|43915.6|43895.6|43908.1|43888.1|43915.6|43895.6|43903.1|43883.1|3
1737686700000|2025-01-24 02:45:00|43909.7|43889.7|43910.6|43890.6|43910.6|43890.6|43908.1|43888.1|1
1737686710000|2025-01-24 02:45:10|43909.7|43889.7|43914|43894|43916.5|43896.5|43908.1|43888.1|0
1737686720000|2025-01-24 02:45:20|43915.6|43895.6|43918.1|43898.1|43918.1|43898.1|43914|43894|1
1737686730000|2025-01-24 02:45:30|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|8
1737686740000|2025-01-24 02:45:40|43918.1|43898.1|43915.6|43895.6|43919.7|43899.7|43915.6|43895.6|3
1737686750000|2025-01-24 02:45:50|43914.7|43894.7|43914.7|43894.7|43915.6|43895.6|43910.6|43890.6|1
1737686760000|2025-01-24 02:46:00|43915.6|43895.6|43921.5|43901.5|43921.5|43901.5|43915.6|43895.6|5
1737686770000|2025-01-24 02:46:10|43919|43899|43923.1|43903.1|43925.6|43905.6|43919|43899|9
1737686780000|2025-01-24 02:46:20|43927.2|43907.2|43935.6|43915.6|43935.6|43915.6|43927.2|43907.2|5
1737686790000|2025-01-24 02:46:30|43936.5|43916.5|43937.2|43917.2|43943.1|43923.1|43936.5|43916.5|15
1737686800000|2025-01-24 02:46:40|43935.6|43915.6|43930.6|43910.6|43935.6|43915.6|43930.6|43910.6|4
1737686810000|2025-01-24 02:46:50|43929.7|43909.7|43925.6|43905.6|43930.6|43910.6|43925.6|43905.6|4
1737686820000|2025-01-24 02:47:00|43926.5|43906.5|43933.1|43913.1|43933.1|43913.1|43925.6|43905.6|7
1737686830000|2025-01-24 02:47:10|43932.2|43912.2|43940.6|43920.6|43943.1|43923.1|43932.2|43912.2|10
1737686840000|2025-01-24 02:47:20|43943.1|43923.1|43943.1|43923.1|43949|43929|43943.1|43923.1|20
1737686850000|2025-01-24 02:47:30|43944.7|43924.7|43945.6|43925.6|43945.6|43925.6|43943.1|43923.1|3
1737686860000|2025-01-24 02:47:40|43943.1|43923.1|43943.1|43923.1|43948.1|43928.1|43943.1|43923.1|6
1737686870000|2025-01-24 02:47:50|43944.9|43924.9|43944.7|43924.7|43948.1|43928.1|43943.1|43923.1|8
1737686880000|2025-01-24 02:48:00|43943.1|43923.1|43948.1|43928.1|43950.6|43930.6|43943.1|43923.1|0
1737686890000|2025-01-24 02:48:10|43949|43929|43938.1|43918.1|43950.6|43930.6|43938.1|43918.1|8
1737686900000|2025-01-24 02:48:20|43935.6|43915.6|43935.6|43915.6|43938.1|43918.1|43935.6|43915.6|4
1737686910000|2025-01-24 02:48:30|43938.1|43918.1|43938.1|43918.1|43939|43919|43935.6|43915.6|4
1737686920000|2025-01-24 02:48:40|43936.5|43916.5|43930.6|43910.6|43938.1|43918.1|43925.6|43905.6|13
1737686930000|2025-01-24 02:48:50|43929.7|43909.7|43928.1|43908.1|43929.7|43909.7|43928.1|43908.1|5
1737686940000|2025-01-24 02:49:00|43930.6|43910.6|43933.1|43913.1|43933.1|43913.1|43928.1|43908.1|4
1737686950000|2025-01-24 02:49:10|43931.5|43911.5|43928.1|43908.1|43931.5|43911.5|43928.1|43908.1|0
1737686960000|2025-01-24 02:49:20|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43923.1|43903.1|4
1737686980000|2025-01-24 02:49:40|43922.2|43902.2|43916.5|43896.5|43923.1|43903.1|43916.5|43896.5|15
1737686990000|2025-01-24 02:49:50|43917.2|43897.2|43921.5|43901.5|43921.5|43901.5|43915.6|43895.6|1
1737687000000|2025-01-24 02:50:00|43926.5|43906.5|43923.1|43903.1|43926.5|43906.5|43918.1|43898.1|4
1737687010000|2025-01-24 02:50:10|43925.6|43905.6|43925.6|43905.6|43929|43909|43925.6|43905.6|3
1737687020000|2025-01-24 02:50:20|43924|43904|43920.6|43900.6|43924.7|43904.7|43920.6|43900.6|10
1737687030000|2025-01-24 02:50:30|43918.1|43898.1|43918.1|43898.1|43920.6|43900.6|43918.1|43898.1|2
1737687040000|2025-01-24 02:50:40|43915.6|43895.6|43920.6|43900.6|43920.6|43900.6|43913.1|43893.1|5
1737687050000|2025-01-24 02:50:50|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43920.6|43900.6|1
1737687060000|2025-01-24 02:51:00|43920.6|43900.6|43923.1|43903.1|43925.6|43905.6|43920.6|43900.6|1
1737687070000|2025-01-24 02:51:10|43920.6|43900.6|43918.1|43898.1|43923.1|43903.1|43915.6|43895.6|2
1737687080000|2025-01-24 02:51:20|43915.6|43895.6|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|2
1737687090000|2025-01-24 02:51:30|43912.2|43892.2|43898.1|43878.1|43912.2|43892.2|43898.1|43878.1|5
1737687100000|2025-01-24 02:51:40|43897.2|43877.2|43894|43874|43897.2|43877.2|43890.6|43870.6|1
1737687110000|2025-01-24 02:51:50|43894.7|43874.7|43898.1|43878.1|43898.1|43878.1|43893.1|43873.1|3
1737687120000|2025-01-24 02:52:00|43897.2|43877.2|43890.6|43870.6|43898.1|43878.1|43890.6|43870.6|1
1737687130000|2025-01-24 02:52:10|43889.7|43869.7|43877.2|43857.2|43890.6|43870.6|43877.2|43857.2|14
1737687140000|2025-01-24 02:52:20|43878.1|43858.1|43880.6|43860.6|43881.5|43861.5|43877.2|43857.2|11
1737687150000|2025-01-24 02:52:30|43881.5|43861.5|43891.5|43871.5|43891.5|43871.5|43881.5|43861.5|1
1737687160000|2025-01-24 02:52:40|43890.6|43870.6|43888.1|43868.1|43890.6|43870.6|43888.1|43868.1|1
1737687170000|2025-01-24 02:52:50|43889.7|43869.7|43893.1|43873.1|43893.1|43873.1|43889.7|43869.7|0
1737687180000|2025-01-24 02:53:00|43892.2|43872.2|43893.1|43873.1|43893.1|43873.1|43890.6|43870.6|0
1737687190000|2025-01-24 02:53:10|43894|43874|43893.1|43873.1|43896.5|43876.5|43893.1|43873.1|2
1737687200000|2025-01-24 02:53:20|43892.2|43872.2|43886.5|43866.5|43892.2|43872.2|43885.6|43865.6|4
1737687210000|2025-01-24 02:53:30|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43885.6|43865.6|0
1737687220000|2025-01-24 02:53:40|43890.6|43870.6|43896.5|43876.5|43896.5|43876.5|43890.6|43870.6|5
1737687230000|2025-01-24 02:53:50|43898.1|43878.1|43903.1|43883.1|43903.1|43883.1|43898.1|43878.1|5
1737687240000|2025-01-24 02:54:00|43904.7|43884.7|43910.6|43890.6|43913.1|43893.1|43904.7|43884.7|1
1737687250000|2025-01-24 02:54:10|43913.1|43893.1|43920.6|43900.6|43920.6|43900.6|43913.1|43893.1|0
1737687260000|2025-01-24 02:54:20|43918.1|43898.1|43917.2|43897.2|43918.1|43898.1|43915.6|43895.6|3
1737687270000|2025-01-24 02:54:30|43914|43894|43920.6|43900.6|43920.6|43900.6|43914|43894|1
1737687280000|2025-01-24 02:54:40|43918.1|43898.1|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|10
1737687290000|2025-01-24 02:54:50|43921.5|43901.5|43925.6|43905.6|43928.1|43908.1|43921.5|43901.5|10
1737687300000|2025-01-24 02:55:00|43927.2|43907.2|43923.1|43903.1|43928.1|43908.1|43918.1|43898.1|9
1737687310000|2025-01-24 02:55:10|43921.5|43901.5|43921.5|43901.5|43924|43904|43918.1|43898.1|28
1737687320000|2025-01-24 02:55:20|43923.1|43903.1|43923.1|43903.1|43924|43904|43920.6|43900.6|0
1737687330000|2025-01-24 02:55:30|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43923.1|43903.1|0
1737687340000|2025-01-24 02:55:40|43929|43909|43928.1|43908.1|43930.6|43910.6|43925.6|43905.6|1
1737687350000|2025-01-24 02:55:50|43925.6|43905.6|43930.6|43910.6|43930.6|43910.6|43925.6|43905.6|3
1737687360000|2025-01-24 02:56:00|43933.1|43913.1|43943.1|43923.1|43944.7|43924.7|43933.1|43913.1|20
1737687370000|2025-01-24 02:56:10|43940.6|43920.6|43936.5|43916.5|43940.6|43920.6|43931.5|43911.5|2
1737687380000|2025-01-24 02:56:20|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|6
1737687390000|2025-01-24 02:56:30|43944|43924|43939|43919|43944|43924|43939|43919|2
1737687400000|2025-01-24 02:56:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|8
1737687410000|2025-01-24 02:56:50|43940.6|43920.6|43936.5|43916.5|43949.7|43929.7|43936.5|43916.5|30
1737687420000|2025-01-24 02:57:00|43933.1|43913.1|43931.5|43911.5|43936.5|43916.5|43931.5|43911.5|0
1737687430000|2025-01-24 02:57:10|43929|43909|43929|43909|43929|43909|43929|43909|0
1737687440000|2025-01-24 02:57:20|43929.9|43909.9|43926.5|43906.5|43931.5|43911.5|43926.5|43906.5|3
1737687450000|2025-01-24 02:57:30|43927.4|43907.4|43929|43909|43929|43909|43927.4|43907.4|0
1737687460000|2025-01-24 02:57:40|43927.4|43907.4|43932.4|43912.4|43932.4|43912.4|43926.5|43906.5|2
1737687470000|2025-01-24 02:57:50|43929.9|43909.9|43934.9|43914.9|43938.3|43918.3|43929.9|43909.9|2
1737687480000|2025-01-24 02:58:00|43935.8|43915.8|43934.9|43914.9|43937.4|43917.4|43934.9|43914.9|0
1737687490000|2025-01-24 02:58:10|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|1
1737687500000|2025-01-24 02:58:20|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|5
1737687510000|2025-01-24 02:58:30|43942.4|43922.4|43944|43924|43944|43924|43939|43919|14
1737687520000|2025-01-24 02:58:40|43943.1|43923.1|43954|43934|43956.5|43936.5|43941.5|43921.5|20
1737687530000|2025-01-24 02:58:50|43956.5|43936.5|43956.5|43936.5|43959|43939|43954|43934|2
1737687540000|2025-01-24 02:59:00|43955.6|43935.6|43949|43929|43961.5|43941.5|43946.5|43926.5|16
1737687550000|2025-01-24 02:59:10|43948.1|43928.1|43941.5|43921.5|43948.1|43928.1|43939|43919|0
1737687560000|2025-01-24 02:59:20|43942.4|43922.4|43941.5|43921.5|43946.5|43926.5|43941.5|43921.5|6
1737687570000|2025-01-24 02:59:30|43944|43924|43939.9|43919.9|43946.5|43926.5|43939|43919|2
1737687580000|2025-01-24 02:59:40|43940.6|43920.6|43946.5|43926.5|43946.5|43926.5|43940.6|43920.6|5
1737687590000|2025-01-24 02:59:50|43944.7|43924.7|43946.5|43926.5|43946.5|43926.5|43936.5|43916.5|19
1737687600000|2025-01-24 03:00:00|43944|43924|43944|43924|43946.5|43926.5|43941.5|43921.5|1
1737687610000|2025-01-24 03:00:10|43944.9|43924.9|43946.5|43926.5|43946.5|43926.5|43943.1|43923.1|3
1737687620000|2025-01-24 03:00:20|43949|43929|43954|43934|43954|43934|43949|43929|6
1737687630000|2025-01-24 03:00:30|43956.5|43936.5|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|0
1737687640000|2025-01-24 03:00:40|43953.1|43933.1|43954|43934|43954|43934|43951.5|43931.5|0
1737687650000|2025-01-24 03:00:50|43949|43929|43949|43929|43951.5|43931.5|43949|43929|4
1737687660000|2025-01-24 03:01:00|43950.6|43930.6|43951.5|43931.5|43951.5|43931.5|43949|43929|8
1737687670000|2025-01-24 03:01:10|43952.4|43932.4|43954|43934|43954|43934|43952.4|43932.4|4
1737687680000|2025-01-24 03:01:20|43951.5|43931.5|43959|43939|43959|43939|43951.5|43931.5|7
1737687690000|2025-01-24 03:01:30|43958.1|43938.1|43959|43939|43959|43939|43954|43934|5
1737687700000|2025-01-24 03:01:40|43958.1|43938.1|43944|43924|43958.1|43938.1|43944|43924|14
1737687710000|2025-01-24 03:01:50|43941.5|43921.5|43944|43924|43944|43924|43941.5|43921.5|3
1737687720000|2025-01-24 03:02:00|43941.5|43921.5|43944|43924|43944|43924|43939|43919|1
1737687730000|2025-01-24 03:02:10|43946.5|43926.5|43949|43929|43949|43929|43944|43924|2
1737687740000|2025-01-24 03:02:20|43946.5|43926.5|43949|43929|43949|43929|43944|43924|2
1737687750000|2025-01-24 03:02:30|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43944|43924|3
1737687760000|2025-01-24 03:02:40|43944.9|43924.9|43959|43939|43961.5|43941.5|43944|43924|29
1737687770000|2025-01-24 03:02:50|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43959|43939|2
1737687780000|2025-01-24 03:03:00|43959|43939|43961.5|43941.5|43964|43944|43959|43939|12
1737687790000|2025-01-24 03:03:10|43964|43944|43963.3|43943.3|43966.5|43946.5|43961.5|43941.5|17
1737687800000|2025-01-24 03:03:20|43964|43944|43969|43949|43970.6|43950.6|43961.5|43941.5|45
1737687810000|2025-01-24 03:03:30|43968.1|43948.1|43966.5|43946.5|43968.1|43948.1|43965.6|43945.6|5
1737687820000|2025-01-24 03:03:40|43969|43949|43966.5|43946.5|43971.5|43951.5|43966.5|43946.5|6
1737687830000|2025-01-24 03:03:50|43965.6|43945.6|43963.1|43943.1|43965.6|43945.6|43963.1|43943.1|5
1737687840000|2025-01-24 03:04:00|43964|43944|43964|43944|43964|43944|43961.5|43941.5|20
1737687850000|2025-01-24 03:04:10|43961.5|43941.5|43959|43939|43963.1|43943.1|43959|43939|11
1737687860000|2025-01-24 03:04:20|43956.5|43936.5|43950.6|43930.6|43956.5|43936.5|43950.6|43930.6|12
1737687870000|2025-01-24 03:04:30|43949|43929|43949|43929|43949|43929|43944|43924|2
1737687880000|2025-01-24 03:04:40|43951.5|43931.5|43951.5|43931.5|43954|43934|43951.5|43931.5|0
1737687890000|2025-01-24 03:04:50|43950.6|43930.6|43956.5|43936.5|43956.5|43936.5|43946.5|43926.5|5
1737687900000|2025-01-24 03:05:00|43954|43934|43954|43934|43956.5|43936.5|43951.5|43931.5|4
1737687910000|2025-01-24 03:05:10|43951.5|43931.5|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|1
1737687920000|2025-01-24 03:05:20|43955.6|43935.6|43959|43939|43961.5|43941.5|43954.9|43934.9|2
1737687930000|2025-01-24 03:05:30|43961.5|43941.5|43959|43939|43961.5|43941.5|43959|43939|0
1737687940000|2025-01-24 03:05:40|43961.5|43941.5|43959|43939|43961.5|43941.5|43959|43939|5
1737687950000|2025-01-24 03:05:50|43959.9|43939.9|43961.5|43941.5|43964|43944|43959|43939|4
1737687960000|2025-01-24 03:06:00|43963.1|43943.1|43959|43939|43964|43944|43959|43939|12
1737687970000|2025-01-24 03:06:10|43959.9|43939.9|43966.5|43946.5|43966.5|43946.5|43959.9|43939.9|7
1737687980000|2025-01-24 03:06:20|43969|43949|43974.9|43954.9|43976.5|43956.5|43969|43949|3
1737687990000|2025-01-24 03:06:30|43976.5|43956.5|43974|43954|43976.5|43956.5|43971.5|43951.5|9
1737688000000|2025-01-24 03:06:40|43973.1|43953.1|43971.5|43951.5|43976.5|43956.5|43971.5|43951.5|4
1737688010000|2025-01-24 03:06:50|43969|43949|43956.5|43936.5|43969|43949|43956.5|43936.5|4
1737688020000|2025-01-24 03:07:00|43954|43934|43949|43929|43954|43934|43949|43929|3
1737688040000|2025-01-24 03:07:20|43949.9|43929.9|43954|43934|43954|43934|43949.9|43929.9|4
1737688050000|2025-01-24 03:07:30|43954.9|43934.9|43954|43934|43956.5|43936.5|43954|43934|0
1737688060000|2025-01-24 03:07:40|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|5
1737688070000|2025-01-24 03:07:50|43945.6|43925.6|43937.4|43917.4|43945.6|43925.6|43937.4|43917.4|3
1737688080000|2025-01-24 03:08:00|43941.5|43921.5|43939.9|43919.9|43944.9|43924.9|43939|43919|1
1737688090000|2025-01-24 03:08:10|43940.7|43920.7|43939|43919|43941.5|43921.5|43939|43919|5
1737688100000|2025-01-24 03:08:20|43936.5|43916.5|43926.5|43906.5|43936.5|43916.5|43926.5|43906.5|2
1737688110000|2025-01-24 03:08:30|43925.7|43905.7|43929|43909|43929|43909|43925.7|43905.7|4
1737688120000|2025-01-24 03:08:40|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|3
1737688130000|2025-01-24 03:08:50|43929.9|43909.9|43929|43909|43931.5|43911.5|43929|43909|0
1737688140000|2025-01-24 03:09:00|43929.9|43909.9|43936.5|43916.5|43936.5|43916.5|43929.9|43909.9|1
1737688150000|2025-01-24 03:09:10|43935.7|43915.7|43931.5|43911.5|43935.7|43915.7|43931.5|43911.5|2
1737688160000|2025-01-24 03:09:20|43936.5|43916.5|43941.5|43921.5|43944|43924|43936.5|43916.5|26
1737688170000|2025-01-24 03:09:30|43942.4|43922.4|43944|43924|43944|43924|43942.4|43922.4|0
1737688180000|2025-01-24 03:09:40|43944.9|43924.9|43946.5|43926.5|43946.5|43926.5|43944|43924|1
1737688190000|2025-01-24 03:09:50|43942.4|43922.4|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|1
1737688200000|2025-01-24 03:10:00|43945.7|43925.7|43941.5|43921.5|43946.5|43926.5|43941.5|43921.5|2
1737688210000|2025-01-24 03:10:10|||||||||3
1737688220000|2025-01-24 03:10:20|||||||||1
1737688230000|2025-01-24 03:10:30|43944|43924|43939.9|43919.9|43944|43924|43939.9|43919.9|0
1737688240000|2025-01-24 03:10:40|43939|43919|43939|43919|43939|43919|43939|43919|3
1737688250000|2025-01-24 03:10:50|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43935.7|43915.7|6
1737688260000|2025-01-24 03:11:00|43934|43914|43941.5|43921.5|43941.5|43921.5|43934|43914|2
1737688270000|2025-01-24 03:11:10|43945.7|43925.7|43941.5|43921.5|43946.5|43926.5|43941.5|43921.5|0
1737688280000|2025-01-24 03:11:20|43945.7|43925.7|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|0
1737688290000|2025-01-24 03:11:30|43942.4|43922.4|43941.5|43921.5|43944|43924|43941.5|43921.5|4
1737688300000|2025-01-24 03:11:40|43942.4|43922.4|43941.5|43921.5|43946.5|43926.5|43941.5|43921.5|0
1737688310000|2025-01-24 03:11:50|43942.4|43922.4|43946.5|43926.5|43946.5|43926.5|43942.4|43922.4|0
1737688320000|2025-01-24 03:12:00|43949|43929|43954|43934|43954|43934|43946.5|43926.5|6
1737688330000|2025-01-24 03:12:10|43951.5|43931.5|43956.5|43936.5|43956.5|43936.5|43951.5|43931.5|4
1737688340000|2025-01-24 03:12:20|43959|43939|43964|43944|43966.5|43946.5|43959|43939|7
1737688350000|2025-01-24 03:12:30|43966.5|43946.5|43959|43939|43966.5|43946.5|43957.4|43937.4|0
1737688360000|2025-01-24 03:12:40|43958.2|43938.2|43966.5|43946.5|43966.5|43946.5|43958.2|43938.2|0
1737688370000|2025-01-24 03:12:50|43967.4|43947.4|43966.5|43946.5|43969|43949|43965.7|43945.7|3
1737688380000|2025-01-24 03:13:00|43964|43944|43964|43944|43964|43944|43964|43944|1
1737688390000|2025-01-24 03:13:10|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|0
1737688400000|2025-01-24 03:13:20|43954.9|43934.9|43951.5|43931.5|43954.9|43934.9|43951.5|43931.5|2
1737688410000|2025-01-24 03:13:30|43950.7|43930.7|43943.2|43923.2|43950.7|43930.7|43943.2|43923.2|0
1737688420000|2025-01-24 03:13:40|43941.5|43921.5|43941.6|43921.6|43946.6|43926.6|43941.5|43921.5|3
1737688430000|2025-01-24 03:13:50|43942.4|43922.4|43939.9|43919.9|43946.6|43926.6|43938.2|43918.2|0
1737688440000|2025-01-24 03:14:00|43941.6|43921.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|1
1737688450000|2025-01-24 03:14:10|43947.4|43927.4|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|2
1737688460000|2025-01-24 03:14:20|43944.9|43924.9|43941.6|43921.6|43944.9|43924.9|43941.6|43921.6|2
1737688470000|2025-01-24 03:14:30|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1737688490000|2025-01-24 03:14:50|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|0
1737688500000|2025-01-24 03:15:00|43933.3|43913.3|43926.6|43906.6|43934.1|43914.1|43926.6|43906.6|30
1737688510000|2025-01-24 03:15:10|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|0
1737688520000|2025-01-24 03:15:20|43928.2|43908.2|43924.1|43904.1|43928.2|43908.2|43924.1|43904.1|1
1737688530000|2025-01-24 03:15:30|43925.7|43905.7|43924.1|43904.1|43925.7|43905.7|43920.7|43900.7|26
1737688540000|2025-01-24 03:15:40|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|1
1737688550000|2025-01-24 03:15:50|43921.6|43901.6|43924.1|43904.1|43926.6|43906.6|43919.1|43899.1|1
1737688560000|2025-01-24 03:16:00|43923.2|43903.2|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|2
1737688570000|2025-01-24 03:16:10|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|0
1737688580000|2025-01-24 03:16:20|43928.2|43908.2|43926.6|43906.6|43928.2|43908.2|43926.6|43906.6|1
1737688590000|2025-01-24 03:16:30|43925.7|43905.7|43914.1|43894.1|43925.7|43905.7|43914.1|43894.1|1
1737688600000|2025-01-24 03:16:40|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|2
1737688610000|2025-01-24 03:16:50|43920.7|43900.7|43921.6|43901.6|43924.9|43904.9|43920.7|43900.7|1
1737688620000|2025-01-24 03:17:00|43924.1|43904.1|43921.6|43901.6|43924.9|43904.9|43919.1|43899.1|4
1737688630000|2025-01-24 03:17:10|43918.2|43898.2|43919.1|43899.1|43921.6|43901.6|43916.6|43896.6|1
1737688640000|2025-01-24 03:17:20|43916.6|43896.6|43906.6|43886.6|43916.6|43896.6|43906.6|43886.6|1
1737688650000|2025-01-24 03:17:30|43909.1|43889.1|43912.4|43892.4|43912.4|43892.4|43909.1|43889.1|1
1737688660000|2025-01-24 03:17:40|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43912.4|43892.4|0
1737688670000|2025-01-24 03:17:50|43917.4|43897.4|43919.9|43899.9|43919.9|43899.9|43917.4|43897.4|5
1737688680000|2025-01-24 03:18:00|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|4
1737688690000|2025-01-24 03:18:10|||||||||1
1737688700000|2025-01-24 03:18:20|43924.1|43904.1|43906.6|43886.6|43926.6|43906.6|43906.6|43886.6|41
1737688710000|2025-01-24 03:18:30|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|8
1737688720000|2025-01-24 03:18:40|||||||||6
1737688730000|2025-01-24 03:18:50|43905.7|43885.7|43909.1|43889.1|43909.1|43889.1|43904.9|43884.9|3
1737688740000|2025-01-24 03:19:00|43906.6|43886.6|43909.1|43889.1|43911.6|43891.6|43906.6|43886.6|1
1737688760000|2025-01-24 03:19:20|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|0
1737688790000|2025-01-24 03:19:50|43901.6|43881.6|43901.6|43881.6|43904.1|43884.1|43900.7|43880.7|3
1737688800000|2025-01-24 03:20:00|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43901.6|43881.6|1
1737688810000|2025-01-24 03:20:10|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|1
1737688820000|2025-01-24 03:20:20|43907.5|43887.5|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|6
1737688830000|2025-01-24 03:20:30|43911.6|43891.6|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|1
1737688840000|2025-01-24 03:20:40|||||||||1
1737688850000|2025-01-24 03:20:50|43918.2|43898.2|43936.6|43916.6|43941.6|43921.6|43918.2|43898.2|4
1737688860000|2025-01-24 03:21:00|43935|43915|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|1
1737688870000|2025-01-24 03:21:10|43935.7|43915.7|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|0
1737688880000|2025-01-24 03:21:20|43937.5|43917.5|43939.1|43919.1|43941.6|43921.6|43937.5|43917.5|1
1737688890000|2025-01-24 03:21:30|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|6
1737688900000|2025-01-24 03:21:40|43940.7|43920.7|43934.1|43914.1|43940.7|43920.7|43934.1|43914.1|3
1737688910000|2025-01-24 03:21:50|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43927.5|43907.5|2
1737688920000|2025-01-24 03:22:00|43930|43910|43939.1|43919.1|43939.1|43919.1|43930|43910|0
1737688930000|2025-01-24 03:22:10|43938.2|43918.2|43939.1|43919.1|43941.6|43921.6|43938.2|43918.2|2
1737688940000|2025-01-24 03:22:20|43938.2|43918.2|43924.1|43904.1|43938.2|43918.2|43924.1|43904.1|3
1737688950000|2025-01-24 03:22:30|43920.8|43900.8|43919.1|43899.1|43920.8|43900.8|43919.1|43899.1|1
1737688960000|2025-01-24 03:22:40|43920|43900|43921.6|43901.6|43921.6|43901.6|43920|43900|2
1737688970000|2025-01-24 03:22:50|43923.2|43903.2|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|0
1737688980000|2025-01-24 03:23:00|43928.2|43908.2|43926.6|43906.6|43930.7|43910.7|43926.6|43906.6|13
1737688990000|2025-01-24 03:23:10|43924.1|43904.1|43914.1|43894.1|43924.1|43904.1|43914.1|43894.1|0
1737689000000|2025-01-24 03:23:20|43915|43895|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|1
1737689010000|2025-01-24 03:23:30|43920|43900|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|1
1737689020000|2025-01-24 03:23:40|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|2
1737689030000|2025-01-24 03:23:50|43925.7|43905.7|43921.6|43901.6|43926.6|43906.6|43919.1|43899.1|4
1737689040000|2025-01-24 03:24:00|43920.7|43900.7|43911.6|43891.6|43920.7|43900.7|43911.6|43891.6|1
1737689050000|2025-01-24 03:24:10|43913.2|43893.2|43909.1|43889.1|43916.6|43896.6|43909.1|43889.1|0
1737689060000|2025-01-24 03:24:20|43908.2|43888.2|43904.1|43884.1|43908.2|43888.2|43901.6|43881.6|4
1737689070000|2025-01-24 03:24:30|43903.2|43883.2|43909.1|43889.1|43909.1|43889.1|43902.5|43882.5|2
1737689080000|2025-01-24 03:24:40|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43906.6|43886.6|0
1737689090000|2025-01-24 03:24:50|43908.2|43888.2|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|0
1737689100000|2025-01-24 03:25:00|43911.6|43891.6|43916.6|43896.6|43919.1|43899.1|43911.6|43891.6|16
1737689110000|2025-01-24 03:25:10|43913.3|43893.3|43911.6|43891.6|43913.3|43893.3|43906.6|43886.6|1
1737689120000|2025-01-24 03:25:20|43910.7|43890.7|43910.7|43890.7|43911.6|43891.6|43906.6|43886.6|10
1737689130000|2025-01-24 03:25:30|43911.6|43891.6|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|2
1737689140000|2025-01-24 03:25:40|43909.1|43889.1|43906.6|43886.6|43910.7|43890.7|43906.6|43886.6|1
1737689150000|2025-01-24 03:25:50|43905|43885|43909.1|43889.1|43909.1|43889.1|43905|43885|5
1737689160000|2025-01-24 03:26:00|43906.6|43886.6|43916.6|43896.6|43916.6|43896.6|43906.6|43886.6|1
1737689170000|2025-01-24 03:26:10|43919.1|43899.1|43921.6|43901.6|43924.1|43904.1|43919.1|43899.1|1
1737689180000|2025-01-24 03:26:20|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|1
1737689190000|2025-01-24 03:26:30|43924.1|43904.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|4
1737689200000|2025-01-24 03:26:40|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1737689210000|2025-01-24 03:26:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|20
1737689220000|2025-01-24 03:27:00|43927.5|43907.5|43923.2|43903.2|43929.1|43909.1|43923.2|43903.2|2
1737689230000|2025-01-24 03:27:10|43920.7|43900.7|43919.1|43899.1|43920.7|43900.7|43919.1|43899.1|1
1737689240000|2025-01-24 03:27:20|43918.2|43898.2|43916.6|43896.6|43919.1|43899.1|43915.7|43895.7|0
1737689250000|2025-01-24 03:27:30|43919.1|43899.1|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|2
1737689260000|2025-01-24 03:27:40|43921.6|43901.6|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|0
1737689270000|2025-01-24 03:27:50|43915.7|43895.7|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|1
1737689280000|2025-01-24 03:28:00|43918.2|43898.2|43919.1|43899.1|43919.1|43899.1|43917.5|43897.5|0
1737689290000|2025-01-24 03:28:10|43920|43900|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|0
1737689300000|2025-01-24 03:28:20|43920|43900|43919.1|43899.1|43920|43900|43919.1|43899.1|0
1737689310000|2025-01-24 03:28:30|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|1
1737689320000|2025-01-24 03:28:40|43911.6|43891.6|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|2
1737689330000|2025-01-24 03:28:50|43908.2|43888.2|43906.6|43886.6|43910.7|43890.7|43906.6|43886.6|0
1737689340000|2025-01-24 03:29:00|43904.1|43884.1|43896.6|43876.6|43904.1|43884.1|43896.6|43876.6|3
1737689350000|2025-01-24 03:29:10|43891.6|43871.6|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|3
1737689360000|2025-01-24 03:29:20|43884.1|43864.1|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|2
1737689370000|2025-01-24 03:29:30|43885.7|43865.7|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|6
1737689380000|2025-01-24 03:29:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|2
1737689390000|2025-01-24 03:29:50|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|2
1737689400000|2025-01-24 03:30:00|43879.1|43859.1|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|1
1737689410000|2025-01-24 03:30:10|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43878.2|43858.2|2
1737689420000|2025-01-24 03:30:20|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43881.6|43861.6|0
1737689430000|2025-01-24 03:30:30|43887.5|43867.5|43894.1|43874.1|43894.1|43874.1|43887.5|43867.5|3
1737689440000|2025-01-24 03:30:40|43895|43875|43896.6|43876.6|43896.6|43876.6|43895|43875|2
1737689450000|2025-01-24 03:30:50|43899.1|43879.1|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|15
1737689460000|2025-01-24 03:31:00|43895|43875|43904.1|43884.1|43904.1|43884.1|43895|43875|13
1737689470000|2025-01-24 03:31:10|43902.5|43882.5|43901.6|43881.6|43902.5|43882.5|43901.6|43881.6|1
1737689480000|2025-01-24 03:31:20|43900.7|43880.7|43891.6|43871.6|43900.7|43880.7|43891.6|43871.6|0
1737689490000|2025-01-24 03:31:30|43889.1|43869.1|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|2
1737689500000|2025-01-24 03:31:40|43890|43870|43891.6|43871.6|43894.1|43874.1|43888.2|43868.2|6
1737689510000|2025-01-24 03:31:50|43890.7|43870.7|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|0
1737689520000|2025-01-24 03:32:00|43886.6|43866.6|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|1
1737689530000|2025-01-24 03:32:10|43885|43865|43881.6|43861.6|43885|43865|43881.6|43861.6|1
1737689540000|2025-01-24 03:32:20|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1737689550000|2025-01-24 03:32:30|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1737689560000|2025-01-24 03:32:40|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|3
1737689570000|2025-01-24 03:32:50|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|0
1737689580000|2025-01-24 03:33:00|43875|43855|43890|43870|43890|43870|43874.1|43854.1|12
1737689590000|2025-01-24 03:33:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|3
1737689600000|2025-01-24 03:33:20|43900|43880|43909.1|43889.1|43909.1|43889.1|43900|43880|8
1737689610000|2025-01-24 03:33:30|43910|43890|43911.6|43891.6|43918.2|43898.2|43910|43890|17
1737689620000|2025-01-24 03:33:40|43913.2|43893.2|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|5
1737689630000|2025-01-24 03:33:50|43909.1|43889.1|43901.6|43881.6|43909.1|43889.1|43901.6|43881.6|0
1737689640000|2025-01-24 03:34:00|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|2
1737689650000|2025-01-24 03:34:10|43900|43880|43901.6|43881.6|43901.6|43881.6|43900|43880|2
1737689660000|2025-01-24 03:34:20|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|0
1737689670000|2025-01-24 03:34:30|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|0
1737689680000|2025-01-24 03:34:40|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1737689690000|2025-01-24 03:34:50|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|5
1737689710000|2025-01-24 03:35:10|43891.6|43871.6|43900|43880|43900|43880|43886.6|43866.6|2
1737689720000|2025-01-24 03:35:20|43900.7|43880.7|43901.6|43881.6|43901.6|43881.6|43896.6|43876.6|0
1737689730000|2025-01-24 03:35:30|43900.7|43880.7|43896.6|43876.6|43900.7|43880.7|43896.6|43876.6|1
1737689740000|2025-01-24 03:35:40|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|0
1737689750000|2025-01-24 03:35:50|43902.5|43882.5|43911.6|43891.6|43911.6|43891.6|43902.5|43882.5|0
1737689760000|2025-01-24 03:36:00|43912.5|43892.5|43916.6|43896.6|43916.6|43896.6|43912.5|43892.5|0
1737689770000|2025-01-24 03:36:10|43917.5|43897.5|43921.6|43901.6|43923.2|43903.2|43917.5|43897.5|0
1737689780000|2025-01-24 03:36:20|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43916.6|43896.6|1
1737689790000|2025-01-24 03:36:30|43920.7|43900.7|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|6
1737689800000|2025-01-24 03:36:40|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|0
1737689820000|2025-01-24 03:37:00|43912.3|43892.3|43909.1|43889.1|43912.3|43892.3|43909.1|43889.1|9
1737689830000|2025-01-24 03:37:10|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|1
1737689840000|2025-01-24 03:37:20|43912.5|43892.5|43911.6|43891.6|43912.5|43892.5|43911.6|43891.6|0
1737689850000|2025-01-24 03:37:30|43910|43890|43910|43890|43910|43890|43910|43890|0
1737689860000|2025-01-24 03:37:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1737689880000|2025-01-24 03:38:00|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1737689890000|2025-01-24 03:38:10|43915|43895|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|0
1737689900000|2025-01-24 03:38:20|43911.6|43891.6|43914.1|43894.1|43916.6|43896.6|43911.6|43891.6|1
1737689910000|2025-01-24 03:38:30|43913.2|43893.2|43911.6|43891.6|43913.2|43893.2|43911.6|43891.6|2
1737689930000|2025-01-24 03:38:50|43914.8|43894.8|43916.6|43896.6|43916.6|43896.6|43914.8|43894.8|1
1737689940000|2025-01-24 03:39:00|43919.1|43899.1|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|0
1737689960000|2025-01-24 03:39:20|43917.5|43897.5|43914.8|43894.8|43919.1|43899.1|43911.6|43891.6|7
1737689970000|2025-01-24 03:39:30|43911.6|43891.6|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|0
1737689990000|2025-01-24 03:39:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|1
1737690000000|2025-01-24 03:40:00|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|3
1737690010000|2025-01-24 03:40:10|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|2
1737690020000|2025-01-24 03:40:20|43915.7|43895.7|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|0
1737690030000|2025-01-24 03:40:30|43914.1|43894.1|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|10
1737690040000|2025-01-24 03:40:40|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|3
1737690060000|2025-01-24 03:41:00|43910|43890|43914.1|43894.1|43914.1|43894.1|43910|43890|5
1737690070000|2025-01-24 03:41:10|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|1
1737690080000|2025-01-24 03:41:20|43910.7|43890.7|43904.1|43884.1|43910.7|43890.7|43904.1|43884.1|2
1737690090000|2025-01-24 03:41:30|43906.6|43886.6|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|3
1737690100000|2025-01-24 03:41:40|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|0
1737690110000|2025-01-24 03:41:50|43904.1|43884.1|43907.5|43887.5|43907.5|43887.5|43904.1|43884.1|0
1737690120000|2025-01-24 03:42:00|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|1
1737690140000|2025-01-24 03:42:20|43907.5|43887.5|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|0
1737690190000|2025-01-24 03:43:10|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|2
1737690200000|2025-01-24 03:43:20|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|0
1737690210000|2025-01-24 03:43:30|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|1
1737690220000|2025-01-24 03:43:40|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1737690230000|2025-01-24 03:43:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|3
1737690240000|2025-01-24 03:44:00|43920|43900|43924.1|43904.1|43924.1|43904.1|43920|43900|1
1737690250000|2025-01-24 03:44:10|43925|43905|43925|43905|43925|43905|43925|43905|0
1737690260000|2025-01-24 03:44:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1737690270000|2025-01-24 03:44:30|43925|43905|43925|43905|43925|43905|43924.1|43904.1|0
1737690280000|2025-01-24 03:44:40|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|0
1737690290000|2025-01-24 03:44:50|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|6
1737690300000|2025-01-24 03:45:00|43935|43915|43936.6|43916.6|43941.6|43921.6|43935|43915|4
1737690310000|2025-01-24 03:45:10|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|1
1737690320000|2025-01-24 03:45:20|43935.7|43915.7|43936.6|43916.6|43936.6|43916.6|43935.7|43915.7|1
1737690340000|2025-01-24 03:45:40|43935.7|43915.7|43936.6|43916.6|43941.6|43921.6|43934.1|43914.1|0
1737690350000|2025-01-24 03:45:50|43940|43920|43939.1|43919.1|43941.6|43921.6|43936.6|43916.6|0
1737690360000|2025-01-24 03:46:00|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|4
1737690370000|2025-01-24 03:46:10|43943.2|43923.2|43939.1|43919.1|43943.2|43923.2|43939.1|43919.1|3
1737690380000|2025-01-24 03:46:20|43942.5|43922.5|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|2
1737690390000|2025-01-24 03:46:30|43939.1|43919.1|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|0
1737690400000|2025-01-24 03:46:40|43940.7|43920.7|43941.6|43921.6|43941.6|43921.6|43940.7|43920.7|3
1737690410000|2025-01-24 03:46:50|43940|43920|43941.6|43921.6|43944.1|43924.1|43939.1|43919.1|0
1737690420000|2025-01-24 03:47:00|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|0
1737690430000|2025-01-24 03:47:10|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|0
1737690450000|2025-01-24 03:47:30|43951.6|43931.6|43952.5|43932.5|43952.5|43932.5|43951.6|43931.6|2
1737690460000|2025-01-24 03:47:40|43953.3|43933.3|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|0
1737690470000|2025-01-24 03:47:50|||||||||1
1737690480000|2025-01-24 03:48:00|43953.4|43933.4|43956.6|43936.6|43956.6|43936.6|43953.4|43933.4|0
1737690490000|2025-01-24 03:48:10|43955.8|43935.8|43953.3|43933.3|43956.6|43936.6|43953.3|43933.3|4
1737690500000|2025-01-24 03:48:20|43951.6|43931.6|43950.8|43930.8|43951.6|43931.6|43948.3|43928.3|2
1737690510000|2025-01-24 03:48:30|||||||||3
1737690530000|2025-01-24 03:48:50|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1737690540000|2025-01-24 03:49:00|43947.4|43927.4|43949.1|43929.1|43949.1|43929.1|43945.8|43925.8|6
1737690550000|2025-01-24 03:49:10|||||||||1
1737690560000|2025-01-24 03:49:20|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43946.6|43926.6|0
1737690570000|2025-01-24 03:49:30|43950.8|43930.8|43951.6|43931.6|43951.6|43931.6|43950.8|43930.8|2
1737690580000|2025-01-24 03:49:40|43953.3|43933.3|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|0
1737690590000|2025-01-24 03:49:50|43956.6|43936.6|43956.6|43936.6|43960.8|43940.8|43956.6|43936.6|9
1737690600000|2025-01-24 03:50:00|43954.1|43934.1|43953.3|43933.3|43954.1|43934.1|43953.3|43933.3|1
1737690610000|2025-01-24 03:50:10|43952.4|43932.4|43949.1|43929.1|43952.4|43932.4|43949.1|43929.1|0
1737690620000|2025-01-24 03:50:20|43948.3|43928.3|43946.6|43926.6|43948.3|43928.3|43946.6|43926.6|8
1737690660000|2025-01-24 03:51:00|43941.6|43921.6|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|1
1737690680000|2025-01-24 03:51:20|43935|43915|43931.6|43911.6|43935|43915|43931.6|43911.6|4
1737690690000|2025-01-24 03:51:30|43929.1|43909.1|43921.6|43901.6|43929.1|43909.1|43921.6|43901.6|4
1737690700000|2025-01-24 03:51:40|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1737690710000|2025-01-24 03:51:50|43922.5|43902.5|43921.6|43901.6|43922.5|43902.5|43921.6|43901.6|1
1737690720000|2025-01-24 03:52:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1737690730000|2025-01-24 03:52:10|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|2
1737690740000|2025-01-24 03:52:20|43918.3|43898.3|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|0
1737690750000|2025-01-24 03:52:30|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1737690760000|2025-01-24 03:52:40|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|2
1737690770000|2025-01-24 03:52:50|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1737690800000|2025-01-24 03:53:20|43926.7|43906.7|43941.7|43921.7|43941.7|43921.7|43926.7|43906.7|2
1737690820000|2025-01-24 03:53:40|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|1
1737690830000|2025-01-24 03:53:50|43941.7|43921.7|43941.7|43921.7|43944.2|43924.2|43939.2|43919.2|2
1737690850000|2025-01-24 03:54:10|43942.5|43922.5|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|0
1737690860000|2025-01-24 03:54:20|43940.8|43920.8|43941.7|43921.7|43941.7|43921.7|43940|43920|0
1737690870000|2025-01-24 03:54:30|43939.2|43919.2|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|0
1737690890000|2025-01-24 03:54:50|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|2
1737690900000|2025-01-24 03:55:00|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|1
1737690910000|2025-01-24 03:55:10|43942.5|43922.5|43939.2|43919.2|43942.5|43922.5|43939.2|43919.2|0
1737690920000|2025-01-24 03:55:20|||||||||1
1737690930000|2025-01-24 03:55:30|43936.7|43916.7|43935|43915|43936.7|43916.7|43931.7|43911.7|0
1737690940000|2025-01-24 03:55:40|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|0
1737690950000|2025-01-24 03:55:50|43935.8|43915.8|43934.2|43914.2|43935.8|43915.8|43934.2|43914.2|0
1737690960000|2025-01-24 03:56:00|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|0
1737690970000|2025-01-24 03:56:10|43930.8|43910.8|43924.2|43904.2|43931.7|43911.7|43924.2|43904.2|0
1737690980000|2025-01-24 03:56:20|43925|43905|43926.7|43906.7|43926.7|43906.7|43925|43905|0
1737691000000|2025-01-24 03:56:40|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|0
1737691010000|2025-01-24 03:56:50|43926.7|43906.7|43927.5|43907.5|43927.5|43907.5|43926.7|43906.7|0
1737691030000|2025-01-24 03:57:10|43926.7|43906.7|43924.2|43904.2|43926.7|43906.7|43924.2|43904.2|1
1737691050000|2025-01-24 03:57:30|||||||||2
1737691090000|2025-01-24 03:58:10|||||||||2
1737691100000|2025-01-24 03:58:20|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|43926.7|43906.7|0
1737691110000|2025-01-24 03:58:30|||||||||1
1737691150000|2025-01-24 03:59:10|||||||||1
1737691160000|2025-01-24 03:59:20|||||||||6
1737691170000|2025-01-24 03:59:30|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|2
1737691180000|2025-01-24 03:59:40|43931.7|43911.7|43934.2|43914.2|43934.2|43914.2|43931.7|43911.7|0
1737691190000|2025-01-24 03:59:50|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|2
1737691200000|2025-01-24 04:00:00|43926.7|43906.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|1
1737691210000|2025-01-24 04:00:10|43919.2|43899.2|43918.3|43898.3|43919.2|43899.2|43918.3|43898.3|3
1737691230000|2025-01-24 04:00:30|43917.4|43897.4|43918.3|43898.3|43918.3|43898.3|43915.8|43895.8|1
1737691240000|2025-01-24 04:00:40|43919.2|43899.2|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1737691250000|2025-01-24 04:00:50|43919.9|43899.9|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|3
1737691260000|2025-01-24 04:01:00|||||||||2
1737691270000|2025-01-24 04:01:10|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|1
1737691290000|2025-01-24 04:01:30|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|0
1737691320000|2025-01-24 04:02:00|||||||||5
1737691330000|2025-01-24 04:02:10|43915.8|43895.8|43907.4|43887.4|43915.8|43895.8|43907.4|43887.4|7
1737691340000|2025-01-24 04:02:20|43908.3|43888.3|43904.2|43884.2|43909.2|43889.2|43904.2|43884.2|12
1737691350000|2025-01-24 04:02:30|43905.1|43885.1|43904.2|43884.2|43905.8|43885.8|43904.2|43884.2|2
1737691360000|2025-01-24 04:02:40|43905.8|43885.8|43906.7|43886.7|43909.2|43889.2|43905.8|43885.8|0
1737691380000|2025-01-24 04:03:00|43905.8|43885.8|43904.2|43884.2|43905.8|43885.8|43904.2|43884.2|4
1737691390000|2025-01-24 04:03:10|43905.8|43885.8|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|0
1737691400000|2025-01-24 04:03:20|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1737691410000|2025-01-24 04:03:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|3
1737691420000|2025-01-24 04:03:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1737691440000|2025-01-24 04:04:00|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|0
1737691450000|2025-01-24 04:04:10|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|3
1737691460000|2025-01-24 04:04:20|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|0
1737691470000|2025-01-24 04:04:30|43904.2|43884.2|43904.2|43884.2|43905.8|43885.8|43904.2|43884.2|1
1737691490000|2025-01-24 04:04:50|43905.1|43885.1|43908.3|43888.3|43908.3|43888.3|43905.1|43885.1|1
1737691500000|2025-01-24 04:05:00|43909.2|43889.2|43889.2|43869.2|43911.7|43891.7|43889.2|43869.2|14
1737691510000|2025-01-24 04:05:10|43891.7|43871.7|43892.6|43872.6|43892.6|43872.6|43891.7|43871.7|1
1737691520000|2025-01-24 04:05:20|43894.2|43874.2|43897.6|43877.6|43897.6|43877.6|43894.2|43874.2|1
1737691560000|2025-01-24 04:06:00|43899.2|43879.2|43906.7|43886.7|43906.7|43886.7|43899.2|43879.2|9
1737691570000|2025-01-24 04:06:10|43909.2|43889.2|43915.1|43895.1|43915.1|43895.1|43909.2|43889.2|2
1737691580000|2025-01-24 04:06:20|43916.7|43896.7|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|4
1737691590000|2025-01-24 04:06:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1737691600000|2025-01-24 04:06:40|||||||||1
1737691610000|2025-01-24 04:06:50|43917.6|43897.6|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|0
1737691620000|2025-01-24 04:07:00|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1737691630000|2025-01-24 04:07:10|43925.8|43905.8|43926.7|43906.7|43927.6|43907.6|43925.8|43905.8|1
1737691640000|2025-01-24 04:07:20|43927.6|43907.6|43931.7|43911.7|43931.7|43911.7|43927.6|43907.6|2
1737691650000|2025-01-24 04:07:30|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|0
1737691660000|2025-01-24 04:07:40|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|1
1737691670000|2025-01-24 04:07:50|43933.3|43913.3|43936.7|43916.7|43936.7|43916.7|43933.3|43913.3|1
1737691680000|2025-01-24 04:08:00|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43937.6|43917.6|0
1737691690000|2025-01-24 04:08:10|43936.7|43916.7|43939.2|43919.2|43939.2|43919.2|43936.7|43916.7|1
1737691700000|2025-01-24 04:08:20|43938.3|43918.3|43941.7|43921.7|43941.7|43921.7|43936.7|43916.7|5
1737691710000|2025-01-24 04:08:30|43940.1|43920.1|43935.1|43915.1|43940.1|43920.1|43935.1|43915.1|0
1737691720000|2025-01-24 04:08:40|43934.2|43914.2|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|0
1737691730000|2025-01-24 04:08:50|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|0
1737691740000|2025-01-24 04:09:00|43933.3|43913.3|43931.7|43911.7|43933.3|43913.3|43931.7|43911.7|0
1737691750000|2025-01-24 04:09:10|43934.2|43914.2|43931.7|43911.7|43934.2|43914.2|43931.7|43911.7|0
1737691760000|2025-01-24 04:09:20|43933.3|43913.3|43935.8|43915.8|43936.7|43916.7|43933.3|43913.3|0
1737691770000|2025-01-24 04:09:30|43934.2|43914.2|43939.2|43919.2|43939.2|43919.2|43934.2|43914.2|1
1737691780000|2025-01-24 04:09:40|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|0
1737691790000|2025-01-24 04:09:50|43939.2|43919.2|43939.2|43919.2|43940.1|43920.1|43939.2|43919.2|3
1737691800000|2025-01-24 04:10:00|||||||||1
1737691810000|2025-01-24 04:10:10|43940.1|43920.1|43981.7|43961.7|43985.1|43965.1|43940.1|43920.1|73
1737691820000|2025-01-24 04:10:20|43966.7|43946.7|43961.7|43941.7|43966.7|43946.7|43960.1|43940.1|8
1737691830000|2025-01-24 04:10:30|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|43962.6|43942.6|3
1737691840000|2025-01-24 04:10:40|43965.1|43945.1|43964.2|43944.2|43965.1|43945.1|43964.2|43944.2|7
1737691850000|2025-01-24 04:10:50|43963.3|43943.3|43961.7|43941.7|43963.3|43943.3|43961.7|43941.7|1
1737691860000|2025-01-24 04:11:00|||||||||1
1737691880000|2025-01-24 04:11:20|43959.2|43939.2|43954.2|43934.2|43959.2|43939.2|43954.2|43934.2|1
1737691890000|2025-01-24 04:11:30|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|0
1737691920000|2025-01-24 04:12:00|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|0
1737691930000|2025-01-24 04:12:10|43953.5|43933.5|43951.7|43931.7|43953.5|43933.5|43951.7|43931.7|1
1737691940000|2025-01-24 04:12:20|43950.8|43930.8|43949.2|43929.2|43950.8|43930.8|43949.2|43929.2|1
1737691960000|2025-01-24 04:12:40|43946.7|43926.7|43946.7|43926.7|43949.2|43929.2|43946.7|43926.7|2
1737691970000|2025-01-24 04:12:50|43945.8|43925.8|43944.2|43924.2|43945.8|43925.8|43944.2|43924.2|3
1737691980000|2025-01-24 04:13:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1737691990000|2025-01-24 04:13:10|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|1
1737692000000|2025-01-24 04:13:20|43941.7|43921.7|43944.2|43924.2|43945.8|43925.8|43941.7|43921.7|6
1737692010000|2025-01-24 04:13:30|43945.1|43925.1|43946.7|43926.7|43946.7|43926.7|43945.1|43925.1|2
1737692020000|2025-01-24 04:13:40|||||||||2
1737692030000|2025-01-24 04:13:50|43945.1|43925.1|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|2
1737692050000|2025-01-24 04:14:10|43947.6|43927.6|43949.2|43929.2|43949.2|43929.2|43947.6|43927.6|1
1737692060000|2025-01-24 04:14:20|43950.1|43930.1|43951.7|43931.7|43951.7|43931.7|43950.1|43930.1|0
1737692070000|2025-01-24 04:14:30|43950.1|43930.1|43951.7|43931.7|43951.7|43931.7|43946.7|43926.7|0
1737692080000|2025-01-24 04:14:40|43950.8|43930.8|43946.7|43926.7|43951.7|43931.7|43946.7|43926.7|0
1737692090000|2025-01-24 04:14:50|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|1
1737692100000|2025-01-24 04:15:00|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43951.7|43931.7|3
1737692110000|2025-01-24 04:15:10|||||||||1
1737692120000|2025-01-24 04:15:20|43952.6|43932.6|43951.7|43931.7|43952.6|43932.6|43951.7|43931.7|0
1737692150000|2025-01-24 04:15:50|43946.7|43926.7|43951.7|43931.7|43951.7|43931.7|43946.7|43926.7|0
1737692160000|2025-01-24 04:16:00|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43951.7|43931.7|2
1737692170000|2025-01-24 04:16:10|43955.1|43935.1|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|1
1737692180000|2025-01-24 04:16:20|43951.7|43931.7|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|0
1737692190000|2025-01-24 04:16:30|43956.7|43936.7|43954.2|43934.2|43956.7|43936.7|43954.2|43934.2|3
1737692200000|2025-01-24 04:16:40|43955.8|43935.8|43956.7|43936.7|43959.2|43939.2|43955.8|43935.8|1
1737692210000|2025-01-24 04:16:50|43959.2|43939.2|43954.2|43934.2|43959.2|43939.2|43954.2|43934.2|2
1737692220000|2025-01-24 04:17:00|43956.7|43936.7|43939.2|43919.2|43956.7|43936.7|43936.7|43916.7|2
1737692230000|2025-01-24 04:17:10|43941.7|43921.7|43936.7|43916.7|43941.7|43921.7|43936.7|43916.7|0
1737692240000|2025-01-24 04:17:20|43937.6|43917.6|43944.2|43924.2|43944.2|43924.2|43937.6|43917.6|1
1737692250000|2025-01-24 04:17:30|43945.1|43925.1|43939.2|43919.2|43946.7|43926.7|43939.2|43919.2|4
1737692260000|2025-01-24 04:17:40|43940.1|43920.1|43941.7|43921.7|43941.7|43921.7|43940.1|43920.1|1
1737692270000|2025-01-24 04:17:50|43942.6|43922.6|43944.2|43924.2|43944.2|43924.2|43941.7|43921.7|0
1737692280000|2025-01-24 04:18:00|43945.1|43925.1|43941.7|43921.7|43946.7|43926.7|43941.7|43921.7|2
1737692290000|2025-01-24 04:18:10|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43941.7|43921.7|0
1737692300000|2025-01-24 04:18:20|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|1
1737692310000|2025-01-24 04:18:30|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|2
1737692320000|2025-01-24 04:18:40|||||||||1
1737692330000|2025-01-24 04:18:50|43936.7|43916.7|43931.7|43911.7|43936.7|43916.7|43929.2|43909.2|0
1737692340000|2025-01-24 04:19:00|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|0
1737692350000|2025-01-24 04:19:10|43934.2|43914.2|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|0
1737692360000|2025-01-24 04:19:20|43926.7|43906.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|0
1737692370000|2025-01-24 04:19:30|43922.6|43902.6|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|1
1737692390000|2025-01-24 04:19:50|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|5
1737692400000|2025-01-24 04:20:00|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|0
1737692410000|2025-01-24 04:20:10|43921.7|43901.7|43920.8|43900.8|43921.7|43901.7|43920.8|43900.8|2
1737692420000|2025-01-24 04:20:20|43919.2|43899.2|43909.2|43889.2|43919.2|43899.2|43909.2|43889.2|1
1737692430000|2025-01-24 04:20:30|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1737692440000|2025-01-24 04:20:40|||||||||2
1737692460000|2025-01-24 04:21:00|43907.6|43887.6|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|1
1737692480000|2025-01-24 04:21:20|43910.8|43890.8|43909.2|43889.2|43910.8|43890.8|43909.2|43889.2|1
1737692490000|2025-01-24 04:21:30|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1737692500000|2025-01-24 04:21:40|||||||||1
1737692510000|2025-01-24 04:21:50|||||||||1
1737692520000|2025-01-24 04:22:00|43905.8|43885.8|43904.2|43884.2|43905.8|43885.8|43904.2|43884.2|1
1737692530000|2025-01-24 04:22:10|43906.7|43886.7|43901.7|43881.7|43906.7|43886.7|43901.7|43881.7|1
1737692540000|2025-01-24 04:22:20|43902.6|43882.6|43906.7|43886.7|43906.7|43886.7|43902.6|43882.6|1
1737692550000|2025-01-24 04:22:30|43909.2|43889.2|43909.2|43889.2|43910.8|43890.8|43909.2|43889.2|2
1737692560000|2025-01-24 04:22:40|||||||||1
1737692570000|2025-01-24 04:22:50|43905.8|43885.8|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|2
1737692580000|2025-01-24 04:23:00|43903.3|43883.3|43901.7|43881.7|43905.8|43885.8|43901.7|43881.7|3
1737692590000|2025-01-24 04:23:10|43906.7|43886.7|43901.7|43881.7|43906.7|43886.7|43901.7|43881.7|19
1737692600000|2025-01-24 04:23:20|43896.7|43876.7|43891.7|43871.7|43896.7|43876.7|43891.7|43871.7|4
1737692610000|2025-01-24 04:23:30|43890.1|43870.1|43889.2|43869.2|43890.1|43870.1|43889.2|43869.2|1
1737692620000|2025-01-24 04:23:40|||||||||1
1737692630000|2025-01-24 04:23:50|||||||||3
1737692660000|2025-01-24 04:24:20|43892.6|43872.6|43894.2|43874.2|43895.1|43875.1|43892.6|43872.6|0
1737692670000|2025-01-24 04:24:30|43896|43876|43896.7|43876.7|43899.2|43879.2|43896|43876|0
1737692700000|2025-01-24 04:25:00|43895.8|43875.8|43891.7|43871.7|43895.8|43875.8|43889.2|43869.2|0
1737692720000|2025-01-24 04:25:20|43889.2|43869.2|43891.7|43871.7|43891.7|43871.7|43889.2|43869.2|0
1737692730000|2025-01-24 04:25:30|43890.8|43870.8|43891.7|43871.7|43891.7|43871.7|43889.2|43869.2|0
1737692740000|2025-01-24 04:25:40|43890.1|43870.1|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|0
1737692750000|2025-01-24 04:25:50|43891.7|43871.7|43896.7|43876.7|43897.6|43877.6|43890.1|43870.1|2
1737692760000|2025-01-24 04:26:00|43897.6|43877.6|43904.2|43884.2|43904.2|43884.2|43897.6|43877.6|4
1737692770000|2025-01-24 04:26:10|43902.6|43882.6|43904.2|43884.2|43904.2|43884.2|43902.6|43882.6|0
1737692780000|2025-01-24 04:26:20|43903.3|43883.3|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|0
1737692790000|2025-01-24 04:26:30|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1737692810000|2025-01-24 04:26:50|43909.2|43889.2|43910.9|43890.9|43910.9|43890.9|43909.2|43889.2|0
1737692820000|2025-01-24 04:27:00|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|5
1737692830000|2025-01-24 04:27:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1737692840000|2025-01-24 04:27:20|43907.6|43887.6|43906.7|43886.7|43907.6|43887.6|43906.7|43886.7|1
1737692850000|2025-01-24 04:27:30|43907.6|43887.6|43909.2|43889.2|43909.2|43889.2|43907.6|43887.6|3
1737692860000|2025-01-24 04:27:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|3
1737692870000|2025-01-24 04:27:50|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|0
1737692880000|2025-01-24 04:28:00|43905.9|43885.9|43906.7|43886.7|43906.7|43886.7|43905.9|43885.9|0
1737692890000|2025-01-24 04:28:10|43905.1|43885.1|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|4
1737692900000|2025-01-24 04:28:20|43918.5|43898.5|43921.7|43901.7|43924.2|43904.2|43918.5|43898.5|4
1737692910000|2025-01-24 04:28:30|43923.4|43903.4|43926.7|43906.7|43929.2|43909.2|43923.4|43903.4|0
1737692920000|2025-01-24 04:28:40|43925.9|43905.9|43924.2|43904.2|43925.9|43905.9|43924.2|43904.2|2
1737692940000|2025-01-24 04:29:00|43923.4|43903.4|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|1
1737692950000|2025-01-24 04:29:10|43929.2|43909.2|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|0
1737692960000|2025-01-24 04:29:20|43925.1|43905.1|43926.7|43906.7|43926.7|43906.7|43925.1|43905.1|0
1737692980000|2025-01-24 04:29:40|43925.9|43905.9|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|0
1737692990000|2025-01-24 04:29:50|43925.1|43905.1|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|1
1737693000000|2025-01-24 04:30:00|43927.6|43907.6|43930.1|43910.1|43930.1|43910.1|43927.6|43907.6|2
1737693020000|2025-01-24 04:30:20|43928.5|43908.5|43927.6|43907.6|43930.1|43910.1|43927.6|43907.6|0
1737693030000|2025-01-24 04:30:30|43928.5|43908.5|43933.4|43913.4|43933.4|43913.4|43928.5|43908.5|2
1737693040000|2025-01-24 04:30:40|43935.9|43915.9|43938.4|43918.4|43938.4|43918.4|43935.9|43915.9|0
1737693050000|2025-01-24 04:30:50|43940.9|43920.9|43941.7|43921.7|43941.7|43921.7|43940.9|43920.9|0
1737693060000|2025-01-24 04:31:00|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|1
1737693070000|2025-01-24 04:31:10|||||||||1
1737693090000|2025-01-24 04:31:30|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|43949.2|43929.2|2
1737693100000|2025-01-24 04:31:40|43951.7|43931.7|43954.2|43934.2|43954.2|43934.2|43951.7|43931.7|0
1737693110000|2025-01-24 04:31:50|43955.9|43935.9|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|0
1737693120000|2025-01-24 04:32:00|43957.6|43937.6|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|3
1737693130000|2025-01-24 04:32:10|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|0
1737693150000|2025-01-24 04:32:30|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1737693160000|2025-01-24 04:32:40|43958.4|43938.4|43959.2|43939.2|43959.2|43939.2|43956.7|43936.7|0
1737693170000|2025-01-24 04:32:50|43960.9|43940.9|43966.8|43946.8|43966.8|43946.8|43960.9|43940.9|9
1737693180000|2025-01-24 04:33:00|43967.6|43947.6|43968.4|43948.4|43969.3|43949.3|43966.8|43946.8|1
1737693190000|2025-01-24 04:33:10|43965.1|43945.1|43964.3|43944.3|43966.8|43946.8|43964.3|43944.3|1
1737693220000|2025-01-24 04:33:40|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|2
1737693240000|2025-01-24 04:34:00|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|1
1737693250000|2025-01-24 04:34:10|43963.4|43943.4|43964.3|43944.3|43964.3|43944.3|43961.8|43941.8|1
1737693270000|2025-01-24 04:34:30|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|0
1737693280000|2025-01-24 04:34:40|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|2
1737693290000|2025-01-24 04:34:50|43965.1|43945.1|43969.3|43949.3|43969.3|43949.3|43965.1|43945.1|1
1737693300000|2025-01-24 04:35:00|43971.8|43951.8|43974.3|43954.3|43974.3|43954.3|43971.8|43951.8|0
1737693310000|2025-01-24 04:35:10|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|43974.3|43954.3|0
1737693330000|2025-01-24 04:35:30|43977.6|43957.6|43975.1|43955.1|43977.6|43957.6|43974.3|43954.3|10
1737693340000|2025-01-24 04:35:40|43976|43956|43976.8|43956.8|43976.8|43956.8|43975.1|43955.1|1
1737693350000|2025-01-24 04:35:50|43975.1|43955.1|43974.3|43954.3|43976.8|43956.8|43974.3|43954.3|0
1737693360000|2025-01-24 04:36:00|43975.1|43955.1|43976.8|43956.8|43976.8|43956.8|43975.1|43955.1|0
1737693380000|2025-01-24 04:36:20|43975.1|43955.1|43974.3|43954.3|43975.1|43955.1|43974.3|43954.3|2
1737693390000|2025-01-24 04:36:30|43973.4|43953.4|43974.3|43954.3|43974.3|43954.3|43973.4|43953.4|0
1737693400000|2025-01-24 04:36:40|43975.9|43955.9|43975.9|43955.9|43975.9|43955.9|43975.9|43955.9|3
1737693410000|2025-01-24 04:36:50|43976.8|43956.8|43977.6|43957.6|43977.6|43957.6|43976.8|43956.8|1
1737693420000|2025-01-24 04:37:00|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|0
1737693440000|2025-01-24 04:37:20|43981.8|43961.8|43979.3|43959.3|43981.8|43961.8|43979.3|43959.3|1
1737693460000|2025-01-24 04:37:40|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|2
1737693470000|2025-01-24 04:37:50|43979.3|43959.3|43981.8|43961.8|43981.8|43961.8|43979.3|43959.3|10
1737693480000|2025-01-24 04:38:00|43984.3|43964.3|43984.3|43964.3|43986.8|43966.8|43984.3|43964.3|0
1737693490000|2025-01-24 04:38:10|43983.4|43963.4|43981.8|43961.8|43983.4|43963.4|43981.8|43961.8|0
1737693500000|2025-01-24 04:38:20|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|1
1737693510000|2025-01-24 04:38:30|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|1
1737693520000|2025-01-24 04:38:40|43975.1|43955.1|43971.8|43951.8|43976.8|43956.8|43971.8|43951.8|0
1737693550000|2025-01-24 04:39:10|||||||||1
1737693560000|2025-01-24 04:39:20|43974.3|43954.3|43971.8|43951.8|43974.3|43954.3|43971.8|43951.8|1
1737693580000|2025-01-24 04:39:40|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|0
1737693590000|2025-01-24 04:39:50|43970|43950|43966.8|43946.8|43970|43950|43966.8|43946.8|1
1737693600000|2025-01-24 04:40:00|43964.3|43944.3|43966.8|43946.8|43966.8|43946.8|43961.8|43941.8|3
1737693610000|2025-01-24 04:40:10|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|43966.8|43946.8|2
1737693620000|2025-01-24 04:40:20|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|0
1737693630000|2025-01-24 04:40:30|43972.7|43952.7|43974.3|43954.3|43974.3|43954.3|43972.7|43952.7|0
1737693640000|2025-01-24 04:40:40|43976.8|43956.8|43975.2|43955.2|43976.8|43956.8|43975.2|43955.2|0
1737693660000|2025-01-24 04:41:00|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|2
1737693670000|2025-01-24 04:41:10|43973.4|43953.4|43974.3|43954.3|43974.3|43954.3|43973.4|43953.4|1
1737693680000|2025-01-24 04:41:20|43970.9|43950.9|43968.4|43948.4|43971.8|43951.8|43968.4|43948.4|2
1737693690000|2025-01-24 04:41:30|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|0
1737693710000|2025-01-24 04:41:50|43964.3|43944.3|43964.3|43944.3|43965.2|43945.2|43964.3|43944.3|0
1737693720000|2025-01-24 04:42:00|43961.8|43941.8|43965.2|43945.2|43965.2|43945.2|43961.8|43941.8|1
1737693740000|2025-01-24 04:42:20|43963.4|43943.4|43961.8|43941.8|43963.4|43943.4|43961.8|43941.8|0
1737693750000|2025-01-24 04:42:30|||||||||1
1737693760000|2025-01-24 04:42:40|43959.3|43939.3|43955.2|43935.2|43959.3|43939.3|43955.2|43935.2|1
1737693770000|2025-01-24 04:42:50|43954.3|43934.3|43946.8|43926.8|43954.3|43934.3|43946.8|43926.8|2
1737693780000|2025-01-24 04:43:00|43944.3|43924.3|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|2
1737693790000|2025-01-24 04:43:10|||||||||1
1737693800000|2025-01-24 04:43:20|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1737693820000|2025-01-24 04:43:40|43938.4|43918.4|43938.4|43918.4|43938.4|43918.4|43935.9|43915.9|1
1737693830000|2025-01-24 04:43:50|43939.3|43919.3|43940.2|43920.2|43940.2|43920.2|43936.8|43916.8|0
1737693840000|2025-01-24 04:44:00|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1737693850000|2025-01-24 04:44:10|43938.4|43918.4|43939.3|43919.3|43939.3|43919.3|43936.8|43916.8|4
1737693860000|2025-01-24 04:44:20|43940.9|43920.9|43944.3|43924.3|43944.3|43924.3|43940.9|43920.9|0
1737693870000|2025-01-24 04:44:30|43945.2|43925.2|43948.5|43928.5|43948.5|43928.5|43945.2|43925.2|13
1737693880000|2025-01-24 04:44:40|43947.7|43927.7|43948.4|43928.4|43949.3|43929.3|43946.8|43926.8|31
1737693890000|2025-01-24 04:44:50|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|1
1737693900000|2025-01-24 04:45:00|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|2
1737693910000|2025-01-24 04:45:10|43946.8|43926.8|43946.8|43926.8|43949.3|43929.3|43945.9|43925.9|0
1737693920000|2025-01-24 04:45:20|43945.9|43925.9|43946.8|43926.8|43946.8|43926.8|43944.3|43924.3|0
1737693930000|2025-01-24 04:45:30|43944.3|43924.3|43946.8|43926.8|43946.8|43926.8|43944.3|43924.3|0
1737694000000|2025-01-24 04:46:40|43947.7|43927.7|43946.8|43926.8|43949.3|43929.3|43946.8|43926.8|1
1737694010000|2025-01-24 04:46:50|43947.7|43927.7|43949.3|43929.3|43949.3|43929.3|43947.7|43927.7|0
1737694020000|2025-01-24 04:47:00|43947.7|43927.7|43946.8|43926.8|43949.3|43929.3|43946.8|43926.8|0
1737694040000|2025-01-24 04:47:20|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|43949.3|43929.3|0
1737694050000|2025-01-24 04:47:30|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|0
1737694060000|2025-01-24 04:47:40|43948.4|43928.4|43944.3|43924.3|43948.4|43928.4|43944.3|43924.3|0
1737694070000|2025-01-24 04:47:50|43943.4|43923.4|43939.3|43919.3|43943.4|43923.4|43936.8|43916.8|0
1737694080000|2025-01-24 04:48:00|43940.9|43920.9|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|0
1737694090000|2025-01-24 04:48:10|43936.8|43916.8|43941.8|43921.8|43941.8|43921.8|43936.8|43916.8|0
1737694190000|2025-01-24 04:49:50|43943.4|43923.4|43941.8|43921.8|43943.4|43923.4|43941.8|43921.8|6
1737694200000|2025-01-24 04:50:00|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|14
1737694210000|2025-01-24 04:50:10|43936.8|43916.8|43941.8|43921.8|43941.8|43921.8|43936.8|43916.8|0
1737694230000|2025-01-24 04:50:30|43940.9|43920.9|43936.8|43916.8|43940.9|43920.9|43936.8|43916.8|0
1737694250000|2025-01-24 04:50:50|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|0
1737694290000|2025-01-24 04:51:30|43944.3|43924.3|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|0
1737694300000|2025-01-24 04:51:40|43942.7|43922.7|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|0
1737694310000|2025-01-24 04:51:50|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|8
1737694320000|2025-01-24 04:52:00|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|0
1737694330000|2025-01-24 04:52:10|||||||||1
1737694350000|2025-01-24 04:52:30|||||||||1
1737694360000|2025-01-24 04:52:40|43948.4|43928.4|43949.3|43929.3|43951.8|43931.8|43948.4|43928.4|0
1737694380000|2025-01-24 04:53:00|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|1
1737694400000|2025-01-24 04:53:20|43951.8|43931.8|43949.3|43929.3|43951.8|43931.8|43949.3|43929.3|0
1737694410000|2025-01-24 04:53:30|43950.2|43930.2|43951.8|43931.8|43951.8|43931.8|43950.2|43930.2|0
1737694420000|2025-01-24 04:53:40|43950.9|43930.9|43950.2|43930.2|43951.8|43931.8|43949.3|43929.3|0
1737694430000|2025-01-24 04:53:50|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|0
1737694440000|2025-01-24 04:54:00|43949.3|43929.3|43946.8|43926.8|43951.8|43931.8|43946.8|43926.8|1
1737694450000|2025-01-24 04:54:10|43945.2|43925.2|43946.8|43926.8|43948.4|43928.4|43945.2|43925.2|2
1737694460000|2025-01-24 04:54:20|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43944.3|43924.3|0
1737694470000|2025-01-24 04:54:30|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43944.3|43924.3|0
1737694480000|2025-01-24 04:54:40|43944.3|43924.3|43941.8|43921.8|43944.3|43924.3|43941.8|43921.8|4
1737694490000|2025-01-24 04:54:50|43940.9|43920.9|43936.8|43916.8|43940.9|43920.9|43936.8|43916.8|0
1737694500000|2025-01-24 04:55:00|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|43935.9|43915.9|1
1737694510000|2025-01-24 04:55:10|43935.2|43915.2|43936.8|43916.8|43936.8|43916.8|43935.2|43915.2|0
1737694530000|2025-01-24 04:55:30|43938.4|43918.4|43936.8|43916.8|43939.3|43919.3|43936.8|43916.8|0
1737694540000|2025-01-24 04:55:40|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1737694550000|2025-01-24 04:55:50|43941.8|43921.8|43944.3|43924.3|43944.3|43924.3|43939.3|43919.3|0
1737694560000|2025-01-24 04:56:00|43946.8|43926.8|43944.3|43924.3|43946.8|43926.8|43944.3|43924.3|0
1737694570000|2025-01-24 04:56:10|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|1
1737694580000|2025-01-24 04:56:20|||||||||1
1737694600000|2025-01-24 04:56:40|43940.2|43920.2|43936.8|43916.8|43940.2|43920.2|43936.8|43916.8|0
1737694640000|2025-01-24 04:57:20|43937.7|43917.7|43934.3|43914.3|43938.4|43918.4|43934.3|43914.3|0
1737694650000|2025-01-24 04:57:30|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|1
1737694660000|2025-01-24 04:57:40|43937.7|43917.7|43939.3|43919.3|43939.3|43919.3|43936.8|43916.8|0
1737694680000|2025-01-24 04:58:00|43940.2|43920.2|43939.3|43919.3|43941.8|43921.8|43939.3|43919.3|2
1737694780000|2025-01-24 04:59:40|43937.6|43917.6|43934.3|43914.3|43937.6|43917.6|43934.3|43914.3|1
1737694790000|2025-01-24 04:59:50|43933.4|43913.4|43929.3|43909.3|43933.4|43913.4|43929.3|43909.3|1
1737694800000|2025-01-24 05:00:00|43931.1|43911.1|43923.4|43903.4|43931.8|43911.8|43923.4|43903.4|8
1737694810000|2025-01-24 05:00:10|43921.8|43901.8|43933.4|43913.4|43934.3|43914.3|43921.8|43901.8|0
1737694820000|2025-01-24 05:00:20|43931.8|43911.8|43934.3|43914.3|43934.3|43914.3|43931.8|43911.8|0
1737694840000|2025-01-24 05:00:40|43936.8|43916.8|43934.3|43914.3|43936.8|43916.8|43934.3|43914.3|0
1737694850000|2025-01-24 05:00:50|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|0
1737694860000|2025-01-24 05:01:00|43937.7|43917.7|43946.8|43926.8|43946.8|43926.8|43937.7|43917.7|4
1737694870000|2025-01-24 05:01:10|43947.7|43927.7|43949.3|43929.3|43949.3|43929.3|43947.7|43927.7|2
1737694880000|2025-01-24 05:01:20|43948.4|43928.4|43945.9|43925.9|43948.4|43928.4|43945.9|43925.9|0
1737694890000|2025-01-24 05:01:30|43944.3|43924.3|43944.3|43924.3|43945.2|43925.2|43944.3|43924.3|0
1737694900000|2025-01-24 05:01:40|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|0
1737694910000|2025-01-24 05:01:50|43951.8|43931.8|43949.3|43929.3|43951.8|43931.8|43949.3|43929.3|0
1737694920000|2025-01-24 05:02:00|43947.7|43927.7|43936.8|43916.8|43947.7|43927.7|43936.8|43916.8|1
1737694930000|2025-01-24 05:02:10|43935.9|43915.9|43931.8|43911.8|43935.9|43915.9|43931.8|43911.8|0
1737694940000|2025-01-24 05:02:20|43932.7|43912.7|43931.8|43911.8|43932.7|43912.7|43931.8|43911.8|0
1737694950000|2025-01-24 05:02:30|43934.3|43914.3|43931.8|43911.8|43934.3|43914.3|43931.8|43911.8|2
1737694970000|2025-01-24 05:02:50|43930.9|43910.9|43929.3|43909.3|43930.9|43910.9|43929.3|43909.3|0
1737694980000|2025-01-24 05:03:00|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|1
1737694990000|2025-01-24 05:03:10|43934.3|43914.3|43931.8|43911.8|43935.9|43915.9|43931.8|43911.8|1
1737695000000|2025-01-24 05:03:20|43932.7|43912.7|43934.3|43914.3|43934.3|43914.3|43931.8|43911.8|0
1737695020000|2025-01-24 05:03:40|43935.2|43915.2|43936.8|43916.8|43936.8|43916.8|43935.2|43915.2|0
1737695040000|2025-01-24 05:04:00|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|1
1737695050000|2025-01-24 05:04:10|43935.2|43915.2|43936.8|43916.8|43936.8|43916.8|43931.8|43911.8|0
1737695060000|2025-01-24 05:04:20|43935.9|43915.9|43936.8|43916.8|43936.8|43916.8|43934.3|43914.3|0
1737695070000|2025-01-24 05:04:30|43935.2|43915.2|43936.8|43916.8|43936.8|43916.8|43934.3|43914.3|0
1737695080000|2025-01-24 05:04:40|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1737695090000|2025-01-24 05:04:50|43941.8|43921.8|43944.3|43924.3|43944.3|43924.3|43941.8|43921.8|0
1737695100000|2025-01-24 05:05:00|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|1
1737695110000|2025-01-24 05:05:10|43947.7|43927.7|43954.3|43934.3|43954.3|43934.3|43947.7|43927.7|0
1737695120000|2025-01-24 05:05:20|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|43951.8|43931.8|0
1737695130000|2025-01-24 05:05:30|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|0
1737695140000|2025-01-24 05:05:40|43953.4|43933.4|43953.5|43933.5|43953.5|43933.5|43953.4|43933.4|5
1737695150000|2025-01-24 05:05:50|43951.8|43931.8|43946.8|43926.8|43951.8|43931.8|43946.8|43926.8|1
1737695160000|2025-01-24 05:06:00|43947.7|43927.7|43951.8|43931.8|43951.8|43931.8|43947.7|43927.7|1
1737695170000|2025-01-24 05:06:10|43950.1|43930.1|43949.3|43929.3|43950.1|43930.1|43946.8|43926.8|1
1737695180000|2025-01-24 05:06:20|43951.8|43931.8|43956.8|43936.8|43956.8|43936.8|43951.8|43931.8|3
1737695190000|2025-01-24 05:06:30|43961.8|43941.8|43956.8|43936.8|43961.8|43941.8|43956.8|43936.8|0
1737695210000|2025-01-24 05:06:50|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|0
1737695220000|2025-01-24 05:07:00|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|4
1737695230000|2025-01-24 05:07:10|43959.3|43939.3|43957.7|43937.7|43959.3|43939.3|43957.7|43937.7|0
1737695240000|2025-01-24 05:07:20|||||||||1
1737695250000|2025-01-24 05:07:30|43955.2|43935.2|43955.2|43935.2|43957.7|43937.7|43955.2|43935.2|0
1737695260000|2025-01-24 05:07:40|43954.3|43934.3|43956.8|43936.8|43956.8|43936.8|43954.3|43934.3|0
1737695270000|2025-01-24 05:07:50|43958.5|43938.5|43954.3|43934.3|43959.3|43939.3|43954.3|43934.3|1
1737695280000|2025-01-24 05:08:00|43955.2|43935.2|43959.3|43939.3|43959.3|43939.3|43954.3|43934.3|0
1737695290000|2025-01-24 05:08:10|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|0
1737695300000|2025-01-24 05:08:20|43959.3|43939.3|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|0
1737695310000|2025-01-24 05:08:30|43954.3|43934.3|43954.3|43934.3|43956.8|43936.8|43954.3|43934.3|1
1737695320000|2025-01-24 05:08:40|43956.8|43936.8|43956.8|43936.8|43958.5|43938.5|43956|43936|0
1737695330000|2025-01-24 05:08:50|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|2
1737695340000|2025-01-24 05:09:00|43961.8|43941.8|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|2
1737695350000|2025-01-24 05:09:10|43964.3|43944.3|43961.8|43941.8|43964.3|43944.3|43961|43941|2
1737695360000|2025-01-24 05:09:20|43964.3|43944.3|43966.8|43946.8|43966.8|43946.8|43961.8|43941.8|1
1737695370000|2025-01-24 05:09:30|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|1
1737695380000|2025-01-24 05:09:40|43963.5|43943.5|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|0
1737695390000|2025-01-24 05:09:50|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|1
1737695400000|2025-01-24 05:10:00|43957.7|43937.7|43963.5|43943.5|43963.5|43943.5|43956.8|43936.8|9
1737695420000|2025-01-24 05:10:20|43966|43946|43966.8|43946.8|43970.1|43950.1|43966|43946|5
1737695430000|2025-01-24 05:10:30|43966|43946|43964.3|43944.3|43966|43946|43963.5|43943.5|2
1737695440000|2025-01-24 05:10:40|43961.8|43941.8|43964.3|43944.3|43964.3|43944.3|43961.8|43941.8|0
1737695450000|2025-01-24 05:10:50|43965.2|43945.2|43966.8|43946.8|43966.8|43946.8|43965.2|43945.2|2
1737695460000|2025-01-24 05:11:00|43967.7|43947.7|43966.8|43946.8|43969.3|43949.3|43966.8|43946.8|1
1737695470000|2025-01-24 05:11:10|43965.2|43945.2|43966.8|43946.8|43969.3|43949.3|43964.3|43944.3|0
1737695480000|2025-01-24 05:11:20|43968.5|43948.5|43969.3|43949.3|43969.3|43949.3|43966.8|43946.8|0
1737695490000|2025-01-24 05:11:30|43966.8|43946.8|43971.8|43951.8|43971.8|43951.8|43966.8|43946.8|1
1737695500000|2025-01-24 05:11:40|43971|43951|43974.3|43954.3|43974.3|43954.3|43969.3|43949.3|5
1737695510000|2025-01-24 05:11:50|43975.2|43955.2|43976.8|43956.8|43976.8|43956.8|43974.3|43954.3|0
1737695520000|2025-01-24 05:12:00|43974.3|43954.3|43971.8|43951.8|43976.8|43956.8|43971.8|43951.8|1
1737695530000|2025-01-24 05:12:10|43972.7|43952.7|43974.3|43954.3|43974.3|43954.3|43972.7|43952.7|0
1737695540000|2025-01-24 05:12:20|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43971.9|43951.9|0
1737695550000|2025-01-24 05:12:30|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|43976.9|43956.9|2
1737695570000|2025-01-24 05:12:50|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|1
1737695580000|2025-01-24 05:13:00|43981.9|43961.9|43979.4|43959.4|43981.9|43961.9|43979.4|43959.4|9
1737695590000|2025-01-24 05:13:10|43976.9|43956.9|43980.2|43960.2|43980.2|43960.2|43976.9|43956.9|3
1737695600000|2025-01-24 05:13:20|43979.4|43959.4|43976|43956|43979.4|43959.4|43976|43956|1
1737695610000|2025-01-24 05:13:30|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|0
1737695620000|2025-01-24 05:13:40|||||||||2
1737695630000|2025-01-24 05:13:50|43972.7|43952.7|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|0
1737695640000|2025-01-24 05:14:00|43970.2|43950.2|43974.4|43954.4|43974.4|43954.4|43969.4|43949.4|4
1737695650000|2025-01-24 05:14:10|||||||||4
1737695660000|2025-01-24 05:14:20|43973.5|43953.5|43971.9|43951.9|43974.4|43954.4|43971.9|43951.9|0
1737695670000|2025-01-24 05:14:30|43972.7|43952.7|43969.4|43949.4|43974.4|43954.4|43969.4|43949.4|3
1737695680000|2025-01-24 05:14:40|43967.7|43947.7|43966.9|43946.9|43969.4|43949.4|43966.9|43946.9|1
1737695690000|2025-01-24 05:14:50|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43961.9|43941.9|2
1737695710000|2025-01-24 05:15:10|43966.9|43946.9|43964.4|43944.4|43966.9|43946.9|43964.4|43944.4|0
1737695720000|2025-01-24 05:15:20|43963.5|43943.5|43961.9|43941.9|43963.5|43943.5|43961.9|43941.9|0
1737695740000|2025-01-24 05:15:40|43961|43941|43959.4|43939.4|43961|43941|43959.4|43939.4|0
1737695750000|2025-01-24 05:15:50|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|2
1737695760000|2025-01-24 05:16:00|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|0
1737695770000|2025-01-24 05:16:10|43954.4|43934.4|43946.9|43926.9|43954.4|43934.4|43946.9|43926.9|0
1737695780000|2025-01-24 05:16:20|43945.2|43925.2|43949.4|43929.4|43949.4|43929.4|43944.4|43924.4|4
1737695790000|2025-01-24 05:16:30|43947.7|43927.7|43946.9|43926.9|43947.7|43927.7|43946.9|43926.9|0
1737695800000|2025-01-24 05:16:40|43949.4|43929.4|43952.7|43932.7|43952.7|43932.7|43949.4|43929.4|2
1737695810000|2025-01-24 05:16:50|43953.6|43933.6|43957.7|43937.7|43957.7|43937.7|43953.6|43933.6|0
1737695820000|2025-01-24 05:17:00|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|1
1737695830000|2025-01-24 05:17:10|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1737695840000|2025-01-24 05:17:20|43955.1|43935.1|43951.9|43931.9|43955.1|43935.1|43951.9|43931.9|0
1737695850000|2025-01-24 05:17:30|43949.4|43929.4|43951.9|43931.9|43953.5|43933.5|43949.4|43929.4|1
1737695860000|2025-01-24 05:17:40|43952.7|43932.7|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1737695870000|2025-01-24 05:17:50|43956|43936|43951.9|43931.9|43956.9|43936.9|43951.9|43931.9|0
1737695880000|2025-01-24 05:18:00|43952.7|43932.7|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|0
1737695890000|2025-01-24 05:18:10|43952.7|43932.7|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|0
1737695900000|2025-01-24 05:18:20|43954.4|43934.4|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|1
1737695910000|2025-01-24 05:18:30|43954.4|43934.4|43949.4|43929.4|43954.4|43934.4|43949.4|43929.4|0
1737695920000|2025-01-24 05:18:40|43950.2|43930.2|43954.4|43934.4|43954.4|43934.4|43949.4|43929.4|0
1737695930000|2025-01-24 05:18:50|43951.9|43931.9|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|0
1737695940000|2025-01-24 05:19:00|43951|43931|43951.9|43931.9|43951.9|43931.9|43949.4|43929.4|0
1737695950000|2025-01-24 05:19:10|43954.4|43934.4|43959.4|43939.4|43959.4|43939.4|43951.9|43931.9|2
1737695960000|2025-01-24 05:19:20|43957.8|43937.8|43956.9|43936.9|43959.4|43939.4|43956.9|43936.9|1
1737695970000|2025-01-24 05:19:30|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1737695980000|2025-01-24 05:19:40|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|0
1737695990000|2025-01-24 05:19:50|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|1
1737696000000|2025-01-24 05:20:00|||||||||1
1737696020000|2025-01-24 05:20:20|||||||||3
1737696030000|2025-01-24 05:20:30|43962.8|43942.8|43964.4|43944.4|43964.4|43944.4|43962.8|43942.8|0
1737696050000|2025-01-24 05:20:50|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|0
1737696070000|2025-01-24 05:21:10|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|0
1737696090000|2025-01-24 05:21:30|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|2
1737696100000|2025-01-24 05:21:40|43960.3|43940.3|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|0
1737696110000|2025-01-24 05:21:50|43964.4|43944.4|43959.4|43939.4|43964.4|43944.4|43959.4|43939.4|0
1737696120000|2025-01-24 05:22:00|43961|43941|43960.3|43940.3|43961.9|43941.9|43959.4|43939.4|3
1737696130000|2025-01-24 05:22:10|43962.8|43942.8|43964.4|43944.4|43964.4|43944.4|43962.8|43942.8|1
1737696140000|2025-01-24 05:22:20|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|43966.9|43946.9|1
1737696150000|2025-01-24 05:22:30|43964.4|43944.4|43966.9|43946.9|43969.4|43949.4|43964.4|43944.4|0
1737696160000|2025-01-24 05:22:40|43966|43946|43964.4|43944.4|43966|43946|43964.4|43944.4|0
1737696190000|2025-01-24 05:23:10|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|1
1737696200000|2025-01-24 05:23:20|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43959.4|43939.4|0
1737696210000|2025-01-24 05:23:30|43959.4|43939.4|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|0
1737696240000|2025-01-24 05:24:00|43958.5|43938.5|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|0
1737696270000|2025-01-24 05:24:30|43958.5|43938.5|43956.9|43936.9|43958.5|43938.5|43956.9|43936.9|0
1737696280000|2025-01-24 05:24:40|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|2
1737696290000|2025-01-24 05:24:50|43949.4|43929.4|43952.8|43932.8|43952.8|43932.8|43949.4|43929.4|11
1737696300000|2025-01-24 05:25:00|43953.6|43933.6|43956.9|43936.9|43956.9|43936.9|43953.6|43933.6|2
1737696310000|2025-01-24 05:25:10|43953.6|43933.6|43956.9|43936.9|43956.9|43936.9|43953.6|43933.6|5
1737696320000|2025-01-24 05:25:20|43956|43936|43951.9|43931.9|43956|43936|43951.9|43931.9|1
1737696360000|2025-01-24 05:26:00|||||||||1
1737696370000|2025-01-24 05:26:10|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|1
1737696390000|2025-01-24 05:26:30|43951.9|43931.9|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|4
1737696400000|2025-01-24 05:26:40|43948.5|43928.5|43941.9|43921.9|43948.5|43928.5|43941.9|43921.9|1
1737696420000|2025-01-24 05:27:00|43939.4|43919.4|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|2
1737696430000|2025-01-24 05:27:10|43939.4|43919.4|43944.4|43924.4|43944.4|43924.4|43939.4|43919.4|1
1737696440000|2025-01-24 05:27:20|43941.9|43921.9|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|1
1737696450000|2025-01-24 05:27:30|43945.3|43925.3|43945.3|43925.3|43946.2|43926.2|43945.3|43925.3|0
1737696460000|2025-01-24 05:27:40|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|0
1737696470000|2025-01-24 05:27:50|43941.9|43921.9|43941|43921|43944.4|43924.4|43941|43921|0
1737696480000|2025-01-24 05:28:00|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|0
1737696490000|2025-01-24 05:28:10|43937.6|43917.6|43934.4|43914.4|43937.6|43917.6|43934.4|43914.4|0
1737696500000|2025-01-24 05:28:20|43931.9|43911.9|43929.4|43909.4|43934.4|43914.4|43929.4|43909.4|4
1737696510000|2025-01-24 05:28:30|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|3
1737696520000|2025-01-24 05:28:40|43934.4|43914.4|43939.4|43919.4|43939.4|43919.4|43934.4|43914.4|3
1737696530000|2025-01-24 05:28:50|43941|43921|43939.4|43919.4|43941|43921|43939.4|43919.4|1
1737696540000|2025-01-24 05:29:00|43941|43921|43941.9|43921.9|43946.9|43926.9|43941|43921|0
1737696550000|2025-01-24 05:29:10|43942.8|43922.8|43941.9|43921.9|43944.4|43924.4|43941.9|43921.9|0
1737696560000|2025-01-24 05:29:20|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43941.9|43921.9|0
1737696580000|2025-01-24 05:29:40|43941|43921|43941|43921|43941|43921|43941|43921|0
1737696590000|2025-01-24 05:29:50|||||||||2
1737696600000|2025-01-24 05:30:00|43939.4|43919.4|43944.4|43924.4|43949.4|43929.4|43936.9|43916.9|25
1737696610000|2025-01-24 05:30:10|43941.9|43921.9|43944.4|43924.4|43946.9|43926.9|43936.9|43916.9|2
1737696620000|2025-01-24 05:30:20|43945.3|43925.3|43949.4|43929.4|43951.9|43931.9|43941.9|43921.9|5
1737696630000|2025-01-24 05:30:30|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|3
1737696640000|2025-01-24 05:30:40|43941.9|43921.9|43936.9|43916.9|43941.9|43921.9|43936|43916|1
1737696650000|2025-01-24 05:30:50|43939.4|43919.4|43934.4|43914.4|43939.4|43919.4|43934.4|43914.4|0
1737696660000|2025-01-24 05:31:00|43935.3|43915.3|43941.9|43921.9|43941.9|43921.9|43935.3|43915.3|2
1737696670000|2025-01-24 05:31:10|43942.8|43922.8|43950.3|43930.3|43950.3|43930.3|43942.8|43922.8|3
1737696680000|2025-01-24 05:31:20|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|0
1737696700000|2025-01-24 05:31:40|43951.9|43931.9|43946.9|43926.9|43951.9|43931.9|43946.9|43926.9|2
1737696710000|2025-01-24 05:31:50|43945.3|43925.3|43937.8|43917.8|43945.3|43925.3|43936.9|43916.9|1
1737696720000|2025-01-24 05:32:00|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1737696730000|2025-01-24 05:32:10|43941.9|43921.9|43949.4|43929.4|43949.4|43929.4|43941.9|43921.9|0
1737696740000|2025-01-24 05:32:20|43951.9|43931.9|43949.4|43929.4|43951.9|43931.9|43946.9|43926.9|0
1737696750000|2025-01-24 05:32:30|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43941.9|43921.9|1
1737696760000|2025-01-24 05:32:40|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|2
1737696770000|2025-01-24 05:32:50|43948.7|43928.7|43950.3|43930.3|43950.3|43930.3|43947.8|43927.8|0
1737696780000|2025-01-24 05:33:00|43952.8|43932.8|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|3
1737696790000|2025-01-24 05:33:10|43955.3|43935.3|43954.4|43934.4|43956.9|43936.9|43951.9|43931.9|0
1737696800000|2025-01-24 05:33:20|43955.3|43935.3|43963.5|43943.5|43963.5|43943.5|43955.3|43935.3|8
1737696810000|2025-01-24 05:33:30|43962.6|43942.6|43970.1|43950.1|43970.1|43950.1|43962.6|43942.6|2
1737696820000|2025-01-24 05:33:40|43967.6|43947.6|43969.3|43949.3|43971.8|43951.8|43967.6|43947.6|2
1737696830000|2025-01-24 05:33:50|43971.8|43951.8|43969.3|43949.3|43971.8|43951.8|43969.3|43949.3|0
1737696840000|2025-01-24 05:34:00|43970.1|43950.1|43972.6|43952.6|43975.1|43955.1|43970.1|43950.1|1
1737696850000|2025-01-24 05:34:10|43975.1|43955.1|43970.1|43950.1|43975.1|43955.1|43967.6|43947.6|0
1737696860000|2025-01-24 05:34:20|43968.5|43948.5|43965.1|43945.1|43968.5|43948.5|43965.1|43945.1|0
1737696870000|2025-01-24 05:34:30|43970.1|43950.1|43967.6|43947.6|43970.1|43950.1|43967.6|43947.6|0
1737696880000|2025-01-24 05:34:40|43969.3|43949.3|43975.1|43955.1|43975.1|43955.1|43965.1|43945.1|4
1737696890000|2025-01-24 05:34:50|43974.3|43954.3|43970.1|43950.1|43975.1|43955.1|43970.1|43950.1|6
1737696900000|2025-01-24 05:35:00|43967.6|43947.6|43960.1|43940.1|43967.6|43947.6|43960.1|43940.1|2
1737696910000|2025-01-24 05:35:10|43962.6|43942.6|43960.1|43940.1|43962.6|43942.6|43960.1|43940.1|2
1737696920000|2025-01-24 05:35:20|43957.6|43937.6|43955.1|43935.1|43957.6|43937.6|43955.1|43935.1|1
1737696930000|2025-01-24 05:35:30|43952.6|43932.6|43955.1|43935.1|43955.1|43935.1|43952.6|43932.6|0
1737696950000|2025-01-24 05:35:50|43954.3|43934.3|43955.1|43935.1|43955.1|43935.1|43952.6|43932.6|4
1737696960000|2025-01-24 05:36:00|43957.6|43937.6|43960.1|43940.1|43960.1|43940.1|43957.6|43937.6|1
1737696970000|2025-01-24 05:36:10|43957.6|43937.6|43965.1|43945.1|43965.1|43945.1|43957.6|43937.6|2
1737696980000|2025-01-24 05:36:20|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|5
1737696990000|2025-01-24 05:36:30|43961.8|43941.8|43962.6|43942.6|43962.6|43942.6|43957.6|43937.6|3
1737697000000|2025-01-24 05:36:40|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|43965.1|43945.1|1
1737697010000|2025-01-24 05:36:50|43967.6|43947.6|43967.6|43947.6|43970.1|43950.1|43965.1|43945.1|0
1737697020000|2025-01-24 05:37:00|43970.1|43950.1|43975.1|43955.1|43975.1|43955.1|43967.6|43947.6|2
1737697030000|2025-01-24 05:37:10|43974.3|43954.3|43972.6|43952.6|43975.1|43955.1|43972.6|43952.6|8
1737697040000|2025-01-24 05:37:20|43973.5|43953.5|43977.6|43957.6|43977.6|43957.6|43973.5|43953.5|1
1737697050000|2025-01-24 05:37:30|43976|43956|43977.6|43957.6|43977.6|43957.6|43975.1|43955.1|1
1737697060000|2025-01-24 05:37:40|43972.6|43952.6|43975.1|43955.1|43977.6|43957.6|43972.6|43952.6|2
1737697070000|2025-01-24 05:37:50|43976|43956|43977.6|43957.6|43977.6|43957.6|43975.1|43955.1|0
1737697080000|2025-01-24 05:38:00|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|0
1737697090000|2025-01-24 05:38:10|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|4
1737697110000|2025-01-24 05:38:30|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|43978.5|43958.5|1
1737697120000|2025-01-24 05:38:40|43981|43961|43981|43961|43981|43961|43979.4|43959.4|3
1737697130000|2025-01-24 05:38:50|43978.5|43958.5|43981|43961|43981|43961|43978.5|43958.5|2
1737697140000|2025-01-24 05:39:00|43979.4|43959.4|43985.2|43965.2|43985.2|43965.2|43978.5|43958.5|1
1737697150000|2025-01-24 05:39:10|43982.7|43962.7|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|2
1737697160000|2025-01-24 05:39:20|43985.2|43965.2|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|0
1737697170000|2025-01-24 05:39:30|43986|43966|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|1
1737697180000|2025-01-24 05:39:40|43986|43966|43987.7|43967.7|43987.7|43967.7|43986|43966|0
1737697190000|2025-01-24 05:39:50|43982.7|43962.7|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|5
1737697200000|2025-01-24 05:40:00|43985.2|43965.2|43980.2|43960.2|43985.2|43965.2|43980.2|43960.2|1
1737697210000|2025-01-24 05:40:10|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1737697220000|2025-01-24 05:40:20|43980.2|43960.2|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|0
1737697230000|2025-01-24 05:40:30|43984.3|43964.3|43985.2|43965.2|43985.2|43965.2|43984.3|43964.3|1
1737697240000|2025-01-24 05:40:40|43987.7|43967.7|43985.2|43965.2|43987.7|43967.7|43985.2|43965.2|2
1737697250000|2025-01-24 05:40:50|43984.3|43964.3|43982.7|43962.7|43985.2|43965.2|43982.7|43962.7|0
1737697260000|2025-01-24 05:41:00|43981.8|43961.8|43986|43966|43987.7|43967.7|43980.2|43960.2|2
1737697270000|2025-01-24 05:41:10|43985.2|43965.2|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|1
1737697280000|2025-01-24 05:41:20|43985.2|43965.2|43982.7|43962.7|43985.2|43965.2|43982.7|43962.7|2
1737697290000|2025-01-24 05:41:30|43983.5|43963.5|43982.7|43962.7|43983.5|43963.5|43980.2|43960.2|2
1737697300000|2025-01-24 05:41:40|43980.2|43960.2|43981.8|43961.8|43982.7|43962.7|43980.2|43960.2|1
1737697310000|2025-01-24 05:41:50|43977.7|43957.7|43976.8|43956.8|43977.7|43957.7|43976.8|43956.8|1
1737697320000|2025-01-24 05:42:00|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|2
1737697330000|2025-01-24 05:42:10|43970.2|43950.2|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|0
1737697340000|2025-01-24 05:42:20|43970.2|43950.2|43972.7|43952.7|43975.2|43955.2|43970.2|43950.2|1
1737697350000|2025-01-24 05:42:30|43971.8|43951.8|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|0
1737697370000|2025-01-24 05:42:50|43971.8|43951.8|43970.2|43950.2|43972.7|43952.7|43970.2|43950.2|0
1737697380000|2025-01-24 05:43:00|43971|43951|43972.7|43952.7|43972.7|43952.7|43971|43951|4
1737697390000|2025-01-24 05:43:10|43973.5|43953.5|43982.7|43962.7|43982.7|43962.7|43973.5|43953.5|4
1737697400000|2025-01-24 05:43:20|43983.5|43963.5|43983.5|43963.5|43987.7|43967.7|43983.5|43963.5|3
1737697410000|2025-01-24 05:43:30|43985.2|43965.2|43988.5|43968.5|43988.5|43968.5|43985.2|43965.2|2
1737697420000|2025-01-24 05:43:40|43991|43971|43988.5|43968.5|43991|43971|43988.5|43968.5|2
1737697430000|2025-01-24 05:43:50|43990.2|43970.2|43990.2|43970.2|43991|43971|43987.7|43967.7|1
1737697440000|2025-01-24 05:44:00|43991|43971|43997.7|43977.7|43997.7|43977.7|43991|43971|17
1737697450000|2025-01-24 05:44:10|43996|43976|44000.2|43980.2|44002.7|43982.7|43996|43976|9
1737697460000|2025-01-24 05:44:20|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|1
1737697470000|2025-01-24 05:44:30|43997.7|43977.7|44000.2|43980.2|44000.2|43980.2|43997.7|43977.7|1
1737697480000|2025-01-24 05:44:40|43999.3|43979.3|44000.2|43980.2|44000.2|43980.2|43997.7|43977.7|3
1737697490000|2025-01-24 05:44:50|43997.7|43977.7|44005.2|43985.2|44005.2|43985.2|43997.7|43977.7|6
1737697500000|2025-01-24 05:45:00|44003.6|43983.6|44000.2|43980.2|44005.2|43985.2|44000.2|43980.2|1
1737697510000|2025-01-24 05:45:10|44001.8|43981.8|44001.8|43981.8|44002.7|43982.7|44001.8|43981.8|0
1737697520000|2025-01-24 05:45:20|44002.7|43982.7|44000.2|43980.2|44002.7|43982.7|44000.2|43980.2|0
1737697540000|2025-01-24 05:45:40|43998.6|43978.6|43995.2|43975.2|43998.6|43978.6|43995.2|43975.2|1
1737697550000|2025-01-24 05:45:50|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|1
1737697560000|2025-01-24 05:46:00|||||||||2
1737697570000|2025-01-24 05:46:10|43997.7|43977.7|43995.2|43975.2|43997.7|43977.7|43995.2|43975.2|1
1737697580000|2025-01-24 05:46:20|||||||||2
1737697590000|2025-01-24 05:46:30|43996.9|43976.9|44000.2|43980.2|44000.2|43980.2|43996.9|43976.9|4
1737697600000|2025-01-24 05:46:40|43999.3|43979.3|43997.7|43977.7|44000.2|43980.2|43992.7|43972.7|3
1737697610000|2025-01-24 05:46:50|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|1
1737697620000|2025-01-24 05:47:00|44001.1|43981.1|44002.7|43982.7|44003.6|43983.6|44001.1|43981.1|1
1737697640000|2025-01-24 05:47:20|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|0
1737697650000|2025-01-24 05:47:30|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|1
1737697660000|2025-01-24 05:47:40|44003.6|43983.6|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|0
1737697670000|2025-01-24 05:47:50|44001.8|43981.8|44000.2|43980.2|44002.7|43982.7|44000.2|43980.2|1
1737697680000|2025-01-24 05:48:00|43997.7|43977.7|43995.2|43975.2|43997.7|43977.7|43995.2|43975.2|2
1737697690000|2025-01-24 05:48:10|43991.8|43971.8|43995.2|43975.2|43995.2|43975.2|43991.8|43971.8|0
1737697700000|2025-01-24 05:48:20|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|1
1737697710000|2025-01-24 05:48:30|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|0
1737697720000|2025-01-24 05:48:40|43994.3|43974.3|43990.2|43970.2|43995.2|43975.2|43990.2|43970.2|1
1737697730000|2025-01-24 05:48:50|43989.3|43969.3|43990.2|43970.2|43990.2|43970.2|43988.6|43968.6|0
1737697740000|2025-01-24 05:49:00|43991.1|43971.1|43990.2|43970.2|43992.7|43972.7|43990.2|43970.2|0
1737697750000|2025-01-24 05:49:10|43991.1|43971.1|43995.2|43975.2|43995.2|43975.2|43991.1|43971.1|0
1737697760000|2025-01-24 05:49:20|43996.9|43976.9|44003.6|43983.6|44010.2|43990.2|43996.9|43976.9|47
1737697770000|2025-01-24 05:49:30|44005.2|43985.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|0
1737697780000|2025-01-24 05:49:40|44004.3|43984.3|44000.2|43980.2|44005.2|43985.2|44000.2|43980.2|1
1737697790000|2025-01-24 05:49:50|||||||||2
1737697800000|2025-01-24 05:50:00|44002.7|43982.7|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|1
1737697810000|2025-01-24 05:50:10|44001.8|43981.8|44000.2|43980.2|44001.8|43981.8|44000.2|43980.2|0
1737697820000|2025-01-24 05:50:20|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|2
1737697830000|2025-01-24 05:50:30|43995.2|43975.2|43997.7|43977.7|43997.7|43977.7|43995.2|43975.2|1
1737697840000|2025-01-24 05:50:40|43998.6|43978.6|44001.8|43981.8|44005.2|43985.2|43998.6|43978.6|4
1737697850000|2025-01-24 05:50:50|44000.2|43980.2|43992.7|43972.7|44000.2|43980.2|43992.7|43972.7|0
1737697860000|2025-01-24 05:51:00|43990.2|43970.2|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|2
1737697870000|2025-01-24 05:51:10|43990.2|43970.2|43984.3|43964.3|43990.2|43970.2|43982.7|43962.7|0
1737697880000|2025-01-24 05:51:20|43985.2|43965.2|43981.8|43961.8|43986.8|43966.8|43981.8|43961.8|3
1737697890000|2025-01-24 05:51:30|43982.7|43962.7|43980.2|43960.2|43984.3|43964.3|43980.2|43960.2|0
1737697910000|2025-01-24 05:51:50|43982.7|43962.7|43980.2|43960.2|43982.7|43962.7|43980.2|43960.2|0
1737697920000|2025-01-24 05:52:00|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|0
1737697930000|2025-01-24 05:52:10|43978.6|43958.6|43977.7|43957.7|43982.7|43962.7|43977.7|43957.7|0
1737697940000|2025-01-24 05:52:20|43976.8|43956.8|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|4
1737697950000|2025-01-24 05:52:30|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|0
1737697960000|2025-01-24 05:52:40|43980.2|43960.2|43980.2|43960.2|43981.8|43961.8|43980.2|43960.2|0
1737697970000|2025-01-24 05:52:50|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|5
1737697980000|2025-01-24 05:53:00|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43977.7|43957.7|1
1737697990000|2025-01-24 05:53:10|43979.3|43959.3|43977.7|43957.7|43979.3|43959.3|43977.7|43957.7|1
1737698000000|2025-01-24 05:53:20|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|4
1737698010000|2025-01-24 05:53:30|43979.3|43959.3|43977.7|43957.7|43979.3|43959.3|43977.7|43957.7|0
1737698020000|2025-01-24 05:53:40|43980.2|43960.2|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|0
1737698030000|2025-01-24 05:53:50|43980.2|43960.2|43977.7|43957.7|43980.2|43960.2|43977.7|43957.7|2
1737698040000|2025-01-24 05:54:00|43976.8|43956.8|43974.3|43954.3|43976.8|43956.8|43972.7|43952.7|5
1737698050000|2025-01-24 05:54:10|43972.7|43952.7|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|4
1737698060000|2025-01-24 05:54:20|43973.6|43953.6|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|2
1737698070000|2025-01-24 05:54:30|43976.1|43956.1|43972.7|43952.7|43976.1|43956.1|43972.7|43952.7|6
1737698080000|2025-01-24 05:54:40|43970.2|43950.2|43970.2|43950.2|43972.7|43952.7|43970.2|43950.2|0
1737698090000|2025-01-24 05:54:50|43971.1|43951.1|43970.2|43950.2|43972.7|43952.7|43970.2|43950.2|4
1737698100000|2025-01-24 05:55:00|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|0
1737698110000|2025-01-24 05:55:10|43973.6|43953.6|43975.2|43955.2|43977.7|43957.7|43971.1|43951.1|2
1737698120000|2025-01-24 05:55:20|43976.1|43956.1|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|1
1737698130000|2025-01-24 05:55:30|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|0
1737698140000|2025-01-24 05:55:40|43976.1|43956.1|43975.2|43955.2|43980.2|43960.2|43975.2|43955.2|0
1737698150000|2025-01-24 05:55:50|43977.7|43957.7|43981.1|43961.1|43981.1|43961.1|43975.2|43955.2|1
1737698160000|2025-01-24 05:56:00|43980.2|43960.2|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|1
1737698170000|2025-01-24 05:56:10|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43977.7|43957.7|0
1737698180000|2025-01-24 05:56:20|43979.3|43959.3|43980.2|43960.2|43982.7|43962.7|43977.7|43957.7|0
1737698190000|2025-01-24 05:56:30|43978.6|43958.6|43982.7|43962.7|43982.7|43962.7|43978.6|43958.6|0
1737698200000|2025-01-24 05:56:40|43981.8|43961.8|43987.7|43967.7|43987.7|43967.7|43980.2|43960.2|8
1737698210000|2025-01-24 05:56:50|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|1
1737698220000|2025-01-24 05:57:00|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|3
1737698230000|2025-01-24 05:57:10|43996.1|43976.1|44001.8|43981.8|44001.8|43981.8|43995.2|43975.2|3
1737698240000|2025-01-24 05:57:20|44004.3|43984.3|44002.7|43982.7|44004.3|43984.3|44001.8|43981.8|0
1737698250000|2025-01-24 05:57:30|44005.2|43985.2|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|2
1737698260000|2025-01-24 05:57:40|44006.8|43986.8|44007.7|43987.7|44007.7|43987.7|44006.1|43986.1|0
1737698270000|2025-01-24 05:57:50|44005.2|43985.2|44007.7|43987.7|44007.7|43987.7|44002.7|43982.7|7
1737698280000|2025-01-24 05:58:00|44005.2|43985.2|44011.1|43991.1|44011.1|43991.1|44005.2|43985.2|1
1737698290000|2025-01-24 05:58:10|44012.7|43992.7|44012.7|43992.7|44015.2|43995.2|44010.2|43990.2|3
1737698300000|2025-01-24 05:58:20|44014.3|43994.3|44032.7|44012.7|44035.2|44015.2|44014.3|43994.3|23
1737698310000|2025-01-24 05:58:30|44030.2|44010.2|44025.2|44005.2|44031.1|44011.1|44025.2|44005.2|6
1737698320000|2025-01-24 05:58:40|44026.8|44006.8|44022.7|44002.7|44026.8|44006.8|44022.7|44002.7|1
1737698330000|2025-01-24 05:58:50|44024.3|44004.3|44030.2|44010.2|44031.1|44011.1|44024.3|44004.3|9
1737698340000|2025-01-24 05:59:00|44029.3|44009.3|44027.7|44007.7|44029.3|44009.3|44027.7|44007.7|1
1737698350000|2025-01-24 05:59:10|44026.8|44006.8|44025.2|44005.2|44026.8|44006.8|44023.6|44003.6|3
1737698360000|2025-01-24 05:59:20|44027.7|44007.7|44023.6|44003.6|44027.7|44007.7|44020.2|44000.2|6
1737698370000|2025-01-24 05:59:30|44025.2|44005.2|44017.7|43997.7|44025.2|44005.2|44017.7|43997.7|3
1737698380000|2025-01-24 05:59:40|44016.8|43996.8|44017.7|43997.7|44017.7|43997.7|44015.2|43995.2|0
1737698390000|2025-01-24 05:59:50|44015.2|43995.2|44007.7|43987.7|44015.2|43995.2|44007.7|43987.7|1
1737698400000|2025-01-24 06:00:00|44005.2|43985.2|44005.2|43985.2|44007.7|43987.7|44002.7|43982.7|2
1737698410000|2025-01-24 06:00:10|44002.7|43982.7|43997.7|43977.7|44002.7|43982.7|43997.7|43977.7|3
1737698420000|2025-01-24 06:00:20|43995.2|43975.2|43992.7|43972.7|43995.2|43975.2|43992.7|43972.7|3
1737698430000|2025-01-24 06:00:30|43995.2|43975.2|43987.7|43967.7|43995.2|43975.2|43987.7|43967.7|6
1737698440000|2025-01-24 06:00:40|43985.2|43965.2|43977.7|43957.7|43985.2|43965.2|43977.7|43957.7|8
1737698450000|2025-01-24 06:00:50|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|1
1737698460000|2025-01-24 06:01:00|43980.2|43960.2|43980.2|43960.2|43982.7|43962.7|43980.2|43960.2|4
1737698470000|2025-01-24 06:01:10|43979.3|43959.3|43977.7|43957.7|43979.3|43959.3|43977.7|43957.7|1
1737698480000|2025-01-24 06:01:20|43976.1|43956.1|43972.7|43952.7|43976.1|43956.1|43972.7|43952.7|5
1737698490000|2025-01-24 06:01:30|43973.6|43953.6|43976.8|43956.8|43979.3|43959.3|43973.6|43953.6|7
1737698500000|2025-01-24 06:01:40|43979.3|43959.3|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|2
1737698510000|2025-01-24 06:01:50|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|3
1737698520000|2025-01-24 06:02:00|43980.2|43960.2|43979.3|43959.3|43980.2|43960.2|43977.7|43957.7|7
1737698530000|2025-01-24 06:02:10|43977.7|43957.7|43976.8|43956.8|43980.2|43960.2|43975.2|43955.2|3
1737698540000|2025-01-24 06:02:20|43975.2|43955.2|43977.7|43957.7|43980.2|43960.2|43975.2|43955.2|1
1737698550000|2025-01-24 06:02:30|43980.2|43960.2|43977.7|43957.7|43980.2|43960.2|43977.7|43957.7|3
1737698560000|2025-01-24 06:02:40|43979.3|43959.3|43975.2|43955.2|43979.3|43959.3|43975.2|43955.2|4
1737698570000|2025-01-24 06:02:50|||||||||1
1737698580000|2025-01-24 06:03:00|43976.1|43956.1|43977.7|43957.7|43980.2|43960.2|43975.2|43955.2|1
1737698590000|2025-01-24 06:03:10|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43975.2|43955.2|1
1737698600000|2025-01-24 06:03:20|43976.8|43956.8|43980.2|43960.2|43980.2|43960.2|43975.2|43955.2|4
1737698610000|2025-01-24 06:03:30|43979.3|43959.3|43987.7|43967.7|43987.7|43967.7|43977.7|43957.7|6
1737698620000|2025-01-24 06:03:40|43990.2|43970.2|44000.2|43980.2|44001.1|43981.1|43990.2|43970.2|1
1737698630000|2025-01-24 06:03:50|44002|43982|44005.2|43985.2|44005.2|43985.2|44000.2|43980.2|0
1737698640000|2025-01-24 06:04:00|44006.8|43986.8|44005.2|43985.2|44007.7|43987.7|44002.7|43982.7|3
1737698650000|2025-01-24 06:04:10|44003.6|43983.6|44002.7|43982.7|44003.6|43983.6|44002.7|43982.7|0
1737698660000|2025-01-24 06:04:20|44005.2|43985.2|44000.2|43980.2|44005.2|43985.2|44000.2|43980.2|2
1737698670000|2025-01-24 06:04:30|44001.8|43981.8|44005.2|43985.2|44005.2|43985.2|44001.8|43981.8|4
1737698680000|2025-01-24 06:04:40|44003.6|43983.6|44000.2|43980.2|44003.6|43983.6|43999.3|43979.3|0
1737698690000|2025-01-24 06:04:50|43998.6|43978.6|44002.7|43982.7|44002.7|43982.7|43997.7|43977.7|1
1737698700000|2025-01-24 06:05:00|44005.2|43985.2|44015.2|43995.2|44015.2|43995.2|44005.2|43985.2|0
1737698710000|2025-01-24 06:05:10|||||||||1
1737698720000|2025-01-24 06:05:20|44014.3|43994.3|44015.2|43995.2|44015.2|43995.2|44014.3|43994.3|0
1737698730000|2025-01-24 06:05:30|44012.7|43992.7|44005.2|43985.2|44012.7|43992.7|44005.2|43985.2|1
1737698740000|2025-01-24 06:05:40|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44005.2|43985.2|1
1737698750000|2025-01-24 06:05:50|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44007.7|43987.7|2
1737698760000|2025-01-24 06:06:00|44007.7|43987.7|44005.2|43985.2|44007.7|43987.7|44005.2|43985.2|0
1737698770000|2025-01-24 06:06:10|44007.7|43987.7|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|0
1737698780000|2025-01-24 06:06:20|44007.7|43987.7|44005.2|43985.2|44010.2|43990.2|44005.2|43985.2|0
1737698790000|2025-01-24 06:06:30|44006.8|43986.8|44002.7|43982.7|44007.7|43987.7|44002.7|43982.7|1
1737698800000|2025-01-24 06:06:40|44001.8|43981.8|44000.2|43980.2|44001.8|43981.8|44000.2|43980.2|0
1737698810000|2025-01-24 06:06:50|44005.2|43985.2|44010.2|43990.2|44010.2|43990.2|44001.1|43981.1|0
1737698820000|2025-01-24 06:07:00|44007.7|43987.7|44010.2|43990.2|44010.2|43990.2|44007.7|43987.7|0
1737698840000|2025-01-24 06:07:20|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|44012.7|43992.7|1
1737698850000|2025-01-24 06:07:30|44015.2|43995.2|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|0
1737698860000|2025-01-24 06:07:40|44014.3|43994.3|44012.7|43992.7|44015.2|43995.2|44012.7|43992.7|1
1737698870000|2025-01-24 06:07:50|44015.2|43995.2|44013.6|43993.6|44015.2|43995.2|44012.7|43992.7|1
1737698880000|2025-01-24 06:08:00|44014.5|43994.5|44016.1|43996.1|44016.1|43996.1|44013.6|43993.6|1
1737698890000|2025-01-24 06:08:10|44017.7|43997.7|44020.2|44000.2|44020.2|44000.2|44017.7|43997.7|0
1737698900000|2025-01-24 06:08:20|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1737698910000|2025-01-24 06:08:30|44016.8|43996.8|44020.2|44000.2|44020.2|44000.2|44015.2|43995.2|2
1737698920000|2025-01-24 06:08:40|44018.6|43998.6|44015.2|43995.2|44018.6|43998.6|44014.3|43994.3|3
1737698930000|2025-01-24 06:08:50|44016.8|43996.8|44015.2|43995.2|44017.7|43997.7|44015.2|43995.2|0
1737698940000|2025-01-24 06:09:00|44017.7|43997.7|44026.8|44006.8|44027.7|44007.7|44015.2|43995.2|2
1737698950000|2025-01-24 06:09:10|44025.2|44005.2|44042.7|44022.7|44047.7|44027.7|44025.2|44005.2|11
1737698960000|2025-01-24 06:09:20|44043.6|44023.6|44052.7|44032.7|44052.7|44032.7|44043.6|44023.6|23
1737698970000|2025-01-24 06:09:30|44050.2|44030.2|44052.7|44032.7|44052.7|44032.7|44047.7|44027.7|10
1737698980000|2025-01-24 06:09:40|44054.3|44034.3|44064.3|44044.3|44064.3|44044.3|44054.3|44034.3|19
1737698990000|2025-01-24 06:09:50|44062.7|44042.7|44067.7|44047.7|44067.7|44047.7|44062.7|44042.7|4
1737699000000|2025-01-24 06:10:00|44071.1|44051.1|44067.7|44047.7|44081.1|44061.1|44067.7|44047.7|31
1737699010000|2025-01-24 06:10:10|44065.2|44045.2|44070.2|44050.2|44071.9|44051.9|44065.2|44045.2|5
1737699020000|2025-01-24 06:10:20|44071.1|44051.1|44075.2|44055.2|44077.7|44057.7|44071.1|44051.1|17
1737699030000|2025-01-24 06:10:30|44072.7|44052.7|44075.2|44055.2|44075.2|44055.2|44070.2|44050.2|5
1737699040000|2025-01-24 06:10:40|44073.6|44053.6|44075.2|44055.2|44075.2|44055.2|44070.2|44050.2|3
1737699050000|2025-01-24 06:10:50|44076.1|44056.1|44086.1|44066.1|44086.1|44066.1|44076.1|44056.1|7
1737699060000|2025-01-24 06:11:00|44085.2|44065.2|44090.2|44070.2|44092.7|44072.7|44085.2|44065.2|11
1737699070000|2025-01-24 06:11:10|44089.4|44069.4|44085.2|44065.2|44089.4|44069.4|44083.5|44063.5|13
1737699080000|2025-01-24 06:11:20|44087.7|44067.7|44087.7|44067.7|44087.7|44067.7|44085.2|44065.2|1
1737699090000|2025-01-24 06:11:30|44085.2|44065.2|44090.2|44070.2|44095.2|44075.2|44085.2|44065.2|4
1737699100000|2025-01-24 06:11:40|44089.4|44069.4|44090.2|44070.2|44090.2|44070.2|44085.2|44065.2|0
1737699110000|2025-01-24 06:11:50|44092.7|44072.7|44097.7|44077.7|44097.7|44077.7|44090.2|44070.2|2
1737699120000|2025-01-24 06:12:00|44100.2|44080.2|44102.7|44082.7|44102.7|44082.7|44099.4|44079.4|16
1737699130000|2025-01-24 06:12:10|44100.2|44080.2|44102.7|44082.7|44102.7|44082.7|44100.2|44080.2|4
1737699140000|2025-01-24 06:12:20|44100.2|44080.2|44101.1|44081.1|44103.6|44083.6|44100.2|44080.2|4
1737699150000|2025-01-24 06:12:30|44102.7|44082.7|44087.7|44067.7|44102.7|44082.7|44087.7|44067.7|4
1737699160000|2025-01-24 06:12:40|44088.6|44068.6|44087.7|44067.7|44090.2|44070.2|44087.7|44067.7|1
1737699170000|2025-01-24 06:12:50|44090.2|44070.2|44087.7|44067.7|44090.2|44070.2|44087.7|44067.7|1
1737699180000|2025-01-24 06:13:00|44088.6|44068.6|44091.1|44071.1|44091.1|44071.1|44088.6|44068.6|12
1737699190000|2025-01-24 06:13:10|44093.6|44073.6|44095.2|44075.2|44100.2|44080.2|44093.6|44073.6|6
1737699200000|2025-01-24 06:13:20|44094.4|44074.4|44085.2|44065.2|44094.4|44074.4|44082.7|44062.7|2
1737699210000|2025-01-24 06:13:30|44082.7|44062.7|44082.7|44062.7|44085.2|44065.2|44082.7|44062.7|0
1737699220000|2025-01-24 06:13:40|44080.2|44060.2|44080.2|44060.2|44085.2|44065.2|44080.2|44060.2|3
1737699230000|2025-01-24 06:13:50|44082.7|44062.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|0
1737699240000|2025-01-24 06:14:00|44081.9|44061.9|44077.7|44057.7|44081.9|44061.9|44077.7|44057.7|1
1737699250000|2025-01-24 06:14:10|44075.2|44055.2|44067.7|44047.7|44075.2|44055.2|44067.7|44047.7|3
1737699260000|2025-01-24 06:14:20|44066.9|44046.9|44065.2|44045.2|44067.7|44047.7|44062.7|44042.7|2
1737699270000|2025-01-24 06:14:30|44064.4|44044.4|44060.2|44040.2|44065.2|44045.2|44060.2|44040.2|1
1737699280000|2025-01-24 06:14:40|44065.2|44045.2|44060.2|44040.2|44065.2|44045.2|44060.2|44040.2|3
1737699290000|2025-01-24 06:14:50|44057.7|44037.7|44065.2|44045.2|44065.2|44045.2|44057.7|44037.7|1
1737699300000|2025-01-24 06:15:00|44067.7|44047.7|44055.2|44035.2|44067.7|44047.7|44055.2|44035.2|6
1737699310000|2025-01-24 06:15:10|44060.2|44040.2|44060.2|44040.2|44062.7|44042.7|44060.2|44040.2|1
1737699320000|2025-01-24 06:15:20|44062.7|44042.7|44062.7|44042.7|44062.7|44042.7|44060.2|44040.2|0
1737699330000|2025-01-24 06:15:30|44064.4|44044.4|44067.7|44047.7|44067.7|44047.7|44064.4|44044.4|3
1737699340000|2025-01-24 06:15:40|44068.6|44048.6|44072.7|44052.7|44075.2|44055.2|44068.6|44048.6|0
1737699350000|2025-01-24 06:15:50|44070.2|44050.2|44087.7|44067.7|44087.7|44067.7|44070.2|44050.2|8
1737699360000|2025-01-24 06:16:00|44090.2|44070.2|44092.7|44072.7|44092.7|44072.7|44087.7|44067.7|10
1737699370000|2025-01-24 06:16:10|44093.6|44073.6|44090.2|44070.2|44095.2|44075.2|44090.2|44070.2|3
1737699380000|2025-01-24 06:16:20|44089.4|44069.4|44080.2|44060.2|44089.4|44069.4|44080.2|44060.2|2
1737699390000|2025-01-24 06:16:30|44077.7|44057.7|44075.2|44055.2|44077.7|44057.7|44071.1|44051.1|0
1737699400000|2025-01-24 06:16:40|44072.7|44052.7|44069.4|44049.4|44072.7|44052.7|44069.4|44049.4|0
1737699410000|2025-01-24 06:16:50|||||||||1
1737699420000|2025-01-24 06:17:00|44070.2|44050.2|44070.3|44050.3|44072.8|44052.8|44070.2|44050.2|0
1737699430000|2025-01-24 06:17:10|44071.1|44051.1|44070.3|44050.3|44072.8|44052.8|44070.3|44050.3|0
1737699450000|2025-01-24 06:17:30|44067.8|44047.8|44065.3|44045.3|44070.3|44050.3|44065.3|44045.3|7
1737699460000|2025-01-24 06:17:40|44062.8|44042.8|44065.3|44045.3|44065.3|44045.3|44062.8|44042.8|1
1737699470000|2025-01-24 06:17:50|44064.4|44044.4|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|2
1737699480000|2025-01-24 06:18:00|44064.4|44044.4|44068.6|44048.6|44068.6|44048.6|44062.8|44042.8|3
1737699490000|2025-01-24 06:18:10|44067.8|44047.8|44067.8|44047.8|44068.6|44048.6|44067.8|44047.8|1
1737699500000|2025-01-24 06:18:20|44068.6|44048.6|44065.3|44045.3|44068.6|44048.6|44065.3|44045.3|1
1737699510000|2025-01-24 06:18:30|44066.9|44046.9|44068.6|44048.6|44068.6|44048.6|44065.3|44045.3|1
1737699520000|2025-01-24 06:18:40|44067.8|44047.8|44067.8|44047.8|44068.6|44048.6|44067.8|44047.8|0
1737699530000|2025-01-24 06:18:50|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44067.8|44047.8|0
1737699540000|2025-01-24 06:19:00|44067.8|44047.8|44060.3|44040.3|44068.6|44048.6|44060.3|44040.3|2
1737699550000|2025-01-24 06:19:10|44058.6|44038.6|44055.3|44035.3|44058.6|44038.6|44052.8|44032.8|4
1737699560000|2025-01-24 06:19:20|44052.8|44032.8|44055.3|44035.3|44055.3|44035.3|44052.8|44032.8|1
1737699580000|2025-01-24 06:19:40|44057|44037|44065.3|44045.3|44065.3|44045.3|44057|44037|2
1737699590000|2025-01-24 06:19:50|44066.9|44046.9|44075.3|44055.3|44075.3|44055.3|44066.9|44046.9|12
1737699600000|2025-01-24 06:20:00|44077.8|44057.8|44067.8|44047.8|44077.8|44057.8|44067.8|44047.8|5
1737699610000|2025-01-24 06:20:10|44065.3|44045.3|44065.3|44045.3|44067.8|44047.8|44064.4|44044.4|5
1737699620000|2025-01-24 06:20:20|44064.4|44044.4|44070.3|44050.3|44070.3|44050.3|44064.4|44044.4|2
1737699630000|2025-01-24 06:20:30|44069.4|44049.4|44072.8|44052.8|44073.6|44053.6|44067.8|44047.8|4
1737699640000|2025-01-24 06:20:40|44072|44052|44072.8|44052.8|44075.3|44055.3|44070.3|44050.3|0
1737699650000|2025-01-24 06:20:50|44073.6|44053.6|44077.8|44057.8|44077.8|44057.8|44070.3|44050.3|1
1737699660000|2025-01-24 06:21:00|44075.3|44055.3|44075.3|44055.3|44075.3|44055.3|44072.8|44052.8|1
1737699670000|2025-01-24 06:21:10|44072.8|44052.8|44076.9|44056.9|44077.8|44057.8|44072.8|44052.8|1
1737699680000|2025-01-24 06:21:20|44075.3|44055.3|44075.3|44055.3|44077.8|44057.8|44075.3|44055.3|4
1737699690000|2025-01-24 06:21:30|||||||||1
1737699700000|2025-01-24 06:21:40|||||||||2
1737699710000|2025-01-24 06:21:50|44077.8|44057.8|44066.9|44046.9|44077.8|44057.8|44066.9|44046.9|2
1737699720000|2025-01-24 06:22:00|44065.3|44045.3|44060.3|44040.3|44067.8|44047.8|44060.3|44040.3|0
1737699730000|2025-01-24 06:22:10|44061.9|44041.9|44058.6|44038.6|44064.4|44044.4|44058.6|44038.6|4
1737699740000|2025-01-24 06:22:20|44057.8|44037.8|44055.3|44035.3|44057.8|44037.8|44052.8|44032.8|2
1737699750000|2025-01-24 06:22:30|44056.9|44036.9|44063.6|44043.6|44063.6|44043.6|44056.1|44036.1|0
1737699760000|2025-01-24 06:22:40|44066.9|44046.9|44067.8|44047.8|44067.8|44047.8|44066.9|44046.9|1
1737699770000|2025-01-24 06:22:50|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|44065.3|44045.3|0
1737699780000|2025-01-24 06:23:00|44066.1|44046.1|44062.8|44042.8|44066.9|44046.9|44062.8|44042.8|1
1737699790000|2025-01-24 06:23:10|44060.3|44040.3|44060.3|44040.3|44061.1|44041.1|44060.3|44040.3|4
1737699800000|2025-01-24 06:23:20|44062.8|44042.8|44060.3|44040.3|44062.8|44042.8|44056.1|44036.1|2
1737699810000|2025-01-24 06:23:30|44057.8|44037.8|44060.3|44040.3|44060.3|44040.3|44055.3|44035.3|0
1737699820000|2025-01-24 06:23:40|44057.8|44037.8|44060.3|44040.3|44060.3|44040.3|44055.3|44035.3|0
1737699830000|2025-01-24 06:23:50|44061.1|44041.1|44067.8|44047.8|44067.8|44047.8|44061.1|44041.1|0
1737699840000|2025-01-24 06:24:00|44065.3|44045.3|44068.6|44048.6|44068.6|44048.6|44065.3|44045.3|1
1737699850000|2025-01-24 06:24:10|44066.1|44046.1|44060.3|44040.3|44066.2|44046.2|44060.3|44040.3|2
1737699860000|2025-01-24 06:24:20|44057.8|44037.8|44054.4|44034.4|44060.3|44040.3|44051.9|44031.9|8
1737699870000|2025-01-24 06:24:30|44055.3|44035.3|44050.3|44030.3|44055.3|44035.3|44050.3|44030.3|1
1737699880000|2025-01-24 06:24:40|44049.4|44029.4|44046.2|44026.2|44049.4|44029.4|44045.3|44025.3|0
1737699890000|2025-01-24 06:24:50|44045.3|44025.3|44060.3|44040.3|44060.3|44040.3|44045.3|44025.3|1
1737699910000|2025-01-24 06:25:10|44059.4|44039.4|44060.3|44040.3|44060.3|44040.3|44055.3|44035.3|5
1737699920000|2025-01-24 06:25:20|44055.3|44035.3|44065.3|44045.3|44065.3|44045.3|44055.3|44035.3|0
1737699930000|2025-01-24 06:25:30|44063.7|44043.7|44068.7|44048.7|44068.7|44048.7|44063.7|44043.7|0
1737699950000|2025-01-24 06:25:50|44070.3|44050.3|44065.3|44045.3|44070.3|44050.3|44065.3|44045.3|1
1737699960000|2025-01-24 06:26:00|44067.8|44047.8|44070.3|44050.3|44070.3|44050.3|44067.8|44047.8|0
1737699970000|2025-01-24 06:26:10|44069.4|44049.4|44060.3|44040.3|44069.4|44049.4|44060.3|44040.3|0
1737699980000|2025-01-24 06:26:20|44062.8|44042.8|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|1
1737699990000|2025-01-24 06:26:30|44065.3|44045.3|44055.3|44035.3|44065.3|44045.3|44055.3|44035.3|0
1737700000000|2025-01-24 06:26:40|44057.8|44037.8|44055.3|44035.3|44057.8|44037.8|44055.3|44035.3|1
1737700010000|2025-01-24 06:26:50|44052.8|44032.8|44055.3|44035.3|44055.3|44035.3|44052.8|44032.8|0
1737700020000|2025-01-24 06:27:00|44056.2|44036.2|44055.3|44035.3|44057.8|44037.8|44055.3|44035.3|0
1737700030000|2025-01-24 06:27:10|44060.3|44040.3|44055.3|44035.3|44060.3|44040.3|44055.3|44035.3|0
1737700040000|2025-01-24 06:27:20|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|2
1737700050000|2025-01-24 06:27:30|44047.8|44027.8|44045.3|44025.3|44050.3|44030.3|44045.3|44025.3|1
1737700060000|2025-01-24 06:27:40|44043.5|44023.5|44045.3|44025.3|44045.3|44025.3|44043.5|44023.5|0
1737700070000|2025-01-24 06:27:50|44040.3|44020.3|44055.3|44035.3|44055.3|44035.3|44040.3|44020.3|12
1737700080000|2025-01-24 06:28:00|44056.2|44036.2|44060.3|44040.3|44060.3|44040.3|44056.2|44036.2|1
1737700090000|2025-01-24 06:28:10|44061.9|44041.9|44062.8|44042.8|44062.8|44042.8|44060.3|44040.3|1
1737700100000|2025-01-24 06:28:20|44061.9|44041.9|44062.8|44042.8|44064.4|44044.4|44060.3|44040.3|2
1737700110000|2025-01-24 06:28:30|44060.3|44040.3|44057.8|44037.8|44062.8|44042.8|44057.8|44037.8|0
1737700120000|2025-01-24 06:28:40|44055.3|44035.3|44056.2|44036.2|44056.2|44036.2|44055.3|44035.3|1
1737700130000|2025-01-24 06:28:50|44055.3|44035.3|44061.2|44041.2|44063.7|44043.7|44055.3|44035.3|0
1737700140000|2025-01-24 06:29:00|44062.8|44042.8|44060.3|44040.3|44065.3|44045.3|44060.3|44040.3|1
1737700150000|2025-01-24 06:29:10|44062.8|44042.8|44060.3|44040.3|44062.8|44042.8|44057.8|44037.8|0
1737700160000|2025-01-24 06:29:20|44058.7|44038.7|44057.8|44037.8|44058.7|44038.7|44057.8|44037.8|0
1737700170000|2025-01-24 06:29:30|44055.3|44035.3|44060.3|44040.3|44062.8|44042.8|44055.3|44035.3|0
1737700180000|2025-01-24 06:29:40|44065.3|44045.3|44061.9|44041.9|44065.3|44045.3|44060.3|44040.3|0
1737700190000|2025-01-24 06:29:50|44061.2|44041.2|44065.3|44045.3|44065.3|44045.3|44060.3|44040.3|0
1737700200000|2025-01-24 06:30:00|44067.8|44047.8|44065.3|44045.3|44068.7|44048.7|44065.3|44045.3|9
1737700210000|2025-01-24 06:30:10|44067.8|44047.8|44065.3|44045.3|44067.8|44047.8|44065.3|44045.3|1
1737700220000|2025-01-24 06:30:20|44066.2|44046.2|44065.3|44045.3|44070.3|44050.3|44065.3|44045.3|1
1737700230000|2025-01-24 06:30:30|44070.3|44050.3|44072.8|44052.8|44072.8|44052.8|44070.3|44050.3|0
1737700240000|2025-01-24 06:30:40|44071.9|44051.9|44075.3|44055.3|44075.3|44055.3|44070.3|44050.3|12
1737700250000|2025-01-24 06:30:50|44076.2|44056.2|44075.3|44055.3|44080.3|44060.3|44075.3|44055.3|17
1737700260000|2025-01-24 06:31:00|44070.3|44050.3|44075.3|44055.3|44077.8|44057.8|44067.8|44047.8|12
1737700270000|2025-01-24 06:31:10|44076.9|44056.9|44077.8|44057.8|44080.3|44060.3|44076.9|44056.9|24
1737700280000|2025-01-24 06:31:20|44080.3|44060.3|44080.3|44060.3|44082.8|44062.8|44077.8|44057.8|5
1737700290000|2025-01-24 06:31:30|44081.9|44061.9|44080.3|44060.3|44082.8|44062.8|44080.3|44060.3|11
1737700300000|2025-01-24 06:31:40|44079.4|44059.4|44078.7|44058.7|44079.4|44059.4|44077.8|44057.8|20
1737700310000|2025-01-24 06:31:50|44079.6|44059.6|44081.2|44061.2|44081.2|44061.2|44078.7|44058.7|0
1737700320000|2025-01-24 06:32:00|44080.3|44060.3|44078.7|44058.7|44081.2|44061.2|44078.7|44058.7|14
1737700330000|2025-01-24 06:32:10|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|44078.7|44058.7|3
1737700340000|2025-01-24 06:32:20|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|44078.7|44058.7|0
1737700350000|2025-01-24 06:32:30|44079.6|44059.6|44077.8|44057.8|44081.2|44061.2|44077.8|44057.8|3
1737700360000|2025-01-24 06:32:40|||||||||32
1737700370000|2025-01-24 06:32:50|44080.3|44060.3|44063.7|44043.7|44080.3|44060.3|44057.8|44037.8|31
1737700380000|2025-01-24 06:33:00|44064.6|44044.6|44065.3|44045.3|44070.3|44050.3|44064.6|44044.6|7
1737700390000|2025-01-24 06:33:10|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|1
1737700400000|2025-01-24 06:33:20|44060.3|44040.3|44060.3|44040.3|44060.3|44040.3|44057.8|44037.8|4
1737700410000|2025-01-24 06:33:30|44061.2|44041.2|44060.3|44040.3|44062.8|44042.8|44060.3|44040.3|0
1737700420000|2025-01-24 06:33:40|44061.2|44041.2|44065.3|44045.3|44065.3|44045.3|44061.2|44041.2|1
1737700430000|2025-01-24 06:33:50|44063.7|44043.7|44070.3|44050.3|44070.3|44050.3|44062.8|44042.8|1
1737700440000|2025-01-24 06:34:00|44066.9|44046.9|44065.3|44045.3|44067.8|44047.8|44065.3|44045.3|0
1737700450000|2025-01-24 06:34:10|44066.2|44046.2|44067.8|44047.8|44067.8|44047.8|44065.3|44045.3|0
1737700460000|2025-01-24 06:34:20|44066.2|44046.2|44075.3|44055.3|44075.3|44055.3|44066.2|44046.2|3
1737700470000|2025-01-24 06:34:30|44072.8|44052.8|44072.8|44052.8|44075.3|44055.3|44072.8|44052.8|1
1737700480000|2025-01-24 06:34:40|44075.3|44055.3|44077.8|44057.8|44077.8|44057.8|44075.3|44055.3|6
1737700490000|2025-01-24 06:34:50|44078.7|44058.7|44095.3|44075.3|44096.2|44076.2|44078.7|44058.7|9
1737700500000|2025-01-24 06:35:00|44094.4|44074.4|44093.7|44073.7|44094.4|44074.4|44092.8|44072.8|3
1737700510000|2025-01-24 06:35:10|44095.3|44075.3|44081.9|44061.9|44097.8|44077.8|44081.2|44061.2|6
1737700520000|2025-01-24 06:35:20|44082.8|44062.8|44085.3|44065.3|44087.8|44067.8|44080.3|44060.3|1
1737700530000|2025-01-24 06:35:30|44087.8|44067.8|44085.3|44065.3|44087.8|44067.8|44080.3|44060.3|0
1737700540000|2025-01-24 06:35:40|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|44087.8|44067.8|3
1737700550000|2025-01-24 06:35:50|44085.3|44065.3|44083.7|44063.7|44085.3|44065.3|44083.7|44063.7|0
1737700560000|2025-01-24 06:36:00|44085.3|44065.3|44080.3|44060.3|44085.3|44065.3|44080.3|44060.3|3
1737700570000|2025-01-24 06:36:10|44077.8|44057.8|44077.8|44057.8|44080.3|44060.3|44077.8|44057.8|4
1737700580000|2025-01-24 06:36:20|44076.9|44056.9|44083.7|44063.7|44083.7|44063.7|44076.2|44056.2|1
1737700590000|2025-01-24 06:36:30|44082.8|44062.8|44087.8|44067.8|44087.8|44067.8|44082.8|44062.8|0
1737700600000|2025-01-24 06:36:40|44088.7|44068.7|44091.2|44071.2|44091.2|44071.2|44087.8|44067.8|1
1737700610000|2025-01-24 06:36:50|44090.3|44070.3|44091.2|44071.2|44091.2|44071.2|44088.7|44068.7|2
1737700620000|2025-01-24 06:37:00|44088.7|44068.7|44081.2|44061.2|44088.7|44068.7|44080.3|44060.3|8
1737700630000|2025-01-24 06:37:10|44080.3|44060.3|44083.7|44063.7|44085.3|44065.3|44080.3|44060.3|1
1737700640000|2025-01-24 06:37:20|44085.3|44065.3|44090.3|44070.3|44090.3|44070.3|44080.3|44060.3|1
1737700650000|2025-01-24 06:37:30|44087.8|44067.8|44092.8|44072.8|44092.8|44072.8|44087.8|44067.8|0
1737700660000|2025-01-24 06:37:40|44091.9|44071.9|44080.3|44060.3|44091.9|44071.9|44080.3|44060.3|1
1737700670000|2025-01-24 06:37:50|44079.4|44059.4|44085.3|44065.3|44085.3|44065.3|44079.4|44059.4|2
1737700680000|2025-01-24 06:38:00|44087.8|44067.8|44097.8|44077.8|44100.3|44080.3|44085.3|44065.3|6
1737700690000|2025-01-24 06:38:10|44100.3|44080.3|44097.8|44077.8|44110.3|44090.3|44095.3|44075.3|13
1737700700000|2025-01-24 06:38:20|44100.3|44080.3|44097.8|44077.8|44105.3|44085.3|44097.8|44077.8|0
1737700710000|2025-01-24 06:38:30|44095.3|44075.3|44100.3|44080.3|44100.3|44080.3|44095.3|44075.3|2
1737700720000|2025-01-24 06:38:40|44099.4|44079.4|44097.8|44077.8|44100.3|44080.3|44093.7|44073.7|1
1737700730000|2025-01-24 06:38:50|44100.3|44080.3|44100.3|44080.3|44105.3|44085.3|44099.4|44079.4|2
1737700740000|2025-01-24 06:39:00|44101.2|44081.2|44100.3|44080.3|44102.8|44082.8|44099.4|44079.4|1
1737700750000|2025-01-24 06:39:10|44102.8|44082.8|44107.8|44087.8|44107.8|44087.8|44100.3|44080.3|0
1737700760000|2025-01-24 06:39:20|44105.3|44085.3|44100.3|44080.3|44105.3|44085.3|44100.3|44080.3|0
1737700770000|2025-01-24 06:39:30|44101.2|44081.2|44102.8|44082.8|44102.8|44082.8|44097.8|44077.8|6
1737700780000|2025-01-24 06:39:40|44104.4|44084.4|44102.8|44082.8|44105.3|44085.3|44102.8|44082.8|2
1737700790000|2025-01-24 06:39:50|44104.4|44084.4|44103.7|44083.7|44105.3|44085.3|44102.8|44082.8|2
1737700800000|2025-01-24 06:40:00|44105.3|44085.3|44111.2|44091.2|44111.2|44091.2|44102.8|44082.8|2
1737700810000|2025-01-24 06:40:10|44110.3|44090.3|44110.3|44090.3|44112.8|44092.8|44106.9|44086.9|5
1737700820000|2025-01-24 06:40:20|44105.3|44085.3|44100.3|44080.3|44109.4|44089.4|44100.3|44080.3|2
1737700830000|2025-01-24 06:40:30|44101.2|44081.2|44105.3|44085.3|44105.3|44085.3|44100.3|44080.3|5
1737700840000|2025-01-24 06:40:40|44107.8|44087.8|44105.3|44085.3|44107.8|44087.8|44105.3|44085.3|4
1737700850000|2025-01-24 06:40:50|44104.4|44084.4|44102.8|44082.8|44104.4|44084.4|44102.8|44082.8|0
1737700860000|2025-01-24 06:41:00|44100.3|44080.3|44097.8|44077.8|44100.3|44080.3|44097.8|44077.8|1
1737700870000|2025-01-24 06:41:10|44096.9|44076.9|44094.4|44074.4|44096.9|44076.9|44092.8|44072.8|3
1737700880000|2025-01-24 06:41:20|44095.3|44075.3|44097.8|44077.8|44100.3|44080.3|44092.8|44072.8|0
1737700900000|2025-01-24 06:41:40|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|3
1737700910000|2025-01-24 06:41:50|44099.4|44079.4|44095.3|44075.3|44100.3|44080.3|44095.3|44075.3|2
1737700920000|2025-01-24 06:42:00|44092.8|44072.8|44090.3|44070.3|44092.8|44072.8|44089.4|44069.4|1
1737700930000|2025-01-24 06:42:10|44087.8|44067.8|44092.8|44072.8|44092.8|44072.8|44085.3|44065.3|2
1737700940000|2025-01-24 06:42:20|44090.3|44070.3|44086.9|44066.9|44090.3|44070.3|44086.9|44066.9|7
1737700950000|2025-01-24 06:42:30|||||||||2
1737700960000|2025-01-24 06:42:40|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|2
1737700970000|2025-01-24 06:42:50|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|44085.3|44065.3|20
1737700980000|2025-01-24 06:43:00|44080.3|44060.3|44072.8|44052.8|44080.3|44060.3|44072.8|44052.8|6
1737700990000|2025-01-24 06:43:10|44070.3|44050.3|44063.6|44043.6|44070.3|44050.3|44063.6|44043.6|61
1737701000000|2025-01-24 06:43:20|44064.4|44044.4|44061.9|44041.9|44064.4|44044.4|44061.9|44041.9|3
1737701010000|2025-01-24 06:43:30|44060.3|44040.3|44051.9|44031.9|44060.3|44040.3|44051.9|44031.9|10
1737701020000|2025-01-24 06:43:40|44050.3|44030.3|44050.3|44030.3|44050.3|44030.3|44047.8|44027.8|0
1737701030000|2025-01-24 06:43:50|44047.8|44027.8|44052.8|44032.8|44052.8|44032.8|44047.8|44027.8|0
1737701040000|2025-01-24 06:44:00|44050.3|44030.3|44052.8|44032.8|44055.3|44035.3|44050.3|44030.3|0
1737701050000|2025-01-24 06:44:10|44055.3|44035.3|44037.8|44017.8|44055.3|44035.3|44037.8|44017.8|4
1737701060000|2025-01-24 06:44:20|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44030.3|44010.3|1
1737701070000|2025-01-24 06:44:30|44032.8|44012.8|44035.3|44015.3|44035.3|44015.3|44030.3|44010.3|2
1737701080000|2025-01-24 06:44:40|44036.2|44016.2|44036.9|44016.9|44040.3|44020.3|44035.3|44015.3|1
1737701090000|2025-01-24 06:44:50|44037.8|44017.8|44035.3|44015.3|44040.3|44020.3|44035.3|44015.3|1
1737701100000|2025-01-24 06:45:00|44036.2|44016.2|44035.3|44015.3|44040.3|44020.3|44035.3|44015.3|2
1737701110000|2025-01-24 06:45:10|44034.4|44014.4|44032.8|44012.8|44035.3|44015.3|44032.8|44012.8|0
1737701120000|2025-01-24 06:45:20|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44029.4|44009.4|6
1737701130000|2025-01-24 06:45:30|44032.8|44012.8|44035.3|44015.3|44037.8|44017.8|44032.8|44012.8|1
1737701140000|2025-01-24 06:45:40|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|3
1737701150000|2025-01-24 06:45:50|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|44030.3|44010.3|2
1737701160000|2025-01-24 06:46:00|44027.8|44007.8|44022.8|44002.8|44027.8|44007.8|44020.3|44000.3|13
1737701170000|2025-01-24 06:46:10|44025.3|44005.3|44027.8|44007.8|44030.3|44010.3|44025.3|44005.3|1
1737701180000|2025-01-24 06:46:20|44030.3|44010.3|44030.3|44010.3|44031.9|44011.9|44027.8|44007.8|1
1737701190000|2025-01-24 06:46:30|44027.8|44007.8|44027.8|44007.8|44030.3|44010.3|44026.9|44006.9|4
1737701200000|2025-01-24 06:46:40|44026.9|44006.9|44025.3|44005.3|44027.8|44007.8|44022.8|44002.8|2
1737701210000|2025-01-24 06:46:50|44027.8|44007.8|44025.3|44005.3|44030.3|44010.3|44025.3|44005.3|0
1737701220000|2025-01-24 06:47:00|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|44020.3|44000.3|0
1737701230000|2025-01-24 06:47:10|44024.4|44004.4|44025.3|44005.3|44027.8|44007.8|44024.4|44004.4|4
1737701240000|2025-01-24 06:47:20|44027.8|44007.8|44040.3|44020.3|44040.3|44020.3|44027.8|44007.8|12
1737701250000|2025-01-24 06:47:30|44042.8|44022.8|44042.8|44022.8|44045.3|44025.3|44042.8|44022.8|5
1737701260000|2025-01-24 06:47:40|44040.3|44020.3|44034.4|44014.4|44040.3|44020.3|44034.4|44014.4|6
1737701270000|2025-01-24 06:47:50|44033.6|44013.6|44035.3|44015.3|44035.3|44015.3|44031.9|44011.9|11
1737701280000|2025-01-24 06:48:00|44032.8|44012.8|44028.7|44008.7|44035.3|44015.3|44026.9|44006.9|16
1737701290000|2025-01-24 06:48:10|44027.1|44007.1|44030.3|44010.3|44030.3|44010.3|44025.3|44005.3|1
1737701300000|2025-01-24 06:48:20|44029.4|44009.4|44025.3|44005.3|44030.3|44010.3|44025.3|44005.3|2
1737701310000|2025-01-24 06:48:30|44022.8|44002.8|44022.8|44002.8|44024.4|44004.4|44022.8|44002.8|2
1737701320000|2025-01-24 06:48:40|44022|44002|44025.3|44005.3|44025.3|44005.3|44021.2|44001.2|2
1737701330000|2025-01-24 06:48:50|44026.2|44006.2|44030.3|44010.3|44030.3|44010.3|44026.2|44006.2|0
1737701340000|2025-01-24 06:49:00|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|0
1737701350000|2025-01-24 06:49:10|44030.3|44010.3|44025.3|44005.3|44030.3|44010.3|44025.3|44005.3|2
1737701360000|2025-01-24 06:49:20|||||||||1
1737701380000|2025-01-24 06:49:40|44022.8|44002.8|44025.3|44005.3|44027.8|44007.8|44022.8|44002.8|0
1737701390000|2025-01-24 06:49:50|44027.8|44007.8|44020.3|44000.3|44027.8|44007.8|44020.3|44000.3|3
1737701400000|2025-01-24 06:50:00|44017.8|43997.8|44012.8|43992.8|44017.8|43997.8|44012.8|43992.8|7
1737701410000|2025-01-24 06:50:10|44012|43992|44017.8|43997.8|44017.8|43997.8|44010.3|43990.3|0
1737701420000|2025-01-24 06:50:20|44016.2|43996.2|44020.3|44000.3|44022.8|44002.8|44015.3|43995.3|5
1737701430000|2025-01-24 06:50:30|44022|44002|44020.3|44000.3|44022.8|44002.8|44017.8|43997.8|0
1737701440000|2025-01-24 06:50:40|44022.8|44002.8|44017.8|43997.8|44022.8|44002.8|44017.8|43997.8|0
1737701450000|2025-01-24 06:50:50|44020.3|44000.3|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|1
1737701460000|2025-01-24 06:51:00|44020.3|44000.3|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|1
1737701470000|2025-01-24 06:51:10|44015.3|43995.3|44012.8|43992.8|44015.3|43995.3|44012.8|43992.8|1
1737701480000|2025-01-24 06:51:20|44014.5|43994.5|44015.3|43995.3|44015.3|43995.3|44012.8|43992.8|3
1737701490000|2025-01-24 06:51:30|44017|43997|44020.3|44000.3|44020.3|44000.3|44017|43997|0
1737701500000|2025-01-24 06:51:40|44019.5|43999.5|44017.8|43997.8|44020.3|44000.3|44015.3|43995.3|1
1737701510000|2025-01-24 06:51:50|44018.7|43998.7|44011.2|43991.2|44018.7|43998.7|44011.2|43991.2|2
1737701520000|2025-01-24 06:52:00|44012.8|43992.8|44005.3|43985.3|44012.8|43992.8|44005.3|43985.3|0
1737701530000|2025-01-24 06:52:10|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|4
1737701540000|2025-01-24 06:52:20|43997.8|43977.8|43992.8|43972.8|43997.8|43977.8|43992.8|43972.8|29
1737701550000|2025-01-24 06:52:30|43992|43972|43997.8|43977.8|43997.8|43977.8|43990.3|43970.3|7
1737701560000|2025-01-24 06:52:40|43995.3|43975.3|43990.3|43970.3|43995.3|43975.3|43990.3|43970.3|4
1737701570000|2025-01-24 06:52:50|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987|43967|4
1737701580000|2025-01-24 06:53:00|43988.7|43968.7|43985.3|43965.3|43990.3|43970.3|43985.3|43965.3|2
1737701590000|2025-01-24 06:53:10|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|43982.8|43962.8|3
1737701600000|2025-01-24 06:53:20|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|2
1737701610000|2025-01-24 06:53:30|43987|43967|43987.8|43967.8|43990.3|43970.3|43985.3|43965.3|1
1737701620000|2025-01-24 06:53:40|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|1
1737701640000|2025-01-24 06:54:00|43987|43967|43987.8|43967.8|43990.3|43970.3|43985.3|43965.3|3
1737701660000|2025-01-24 06:54:20|43991.1|43971.1|43987.8|43967.8|43992.8|43972.8|43987.8|43967.8|2
1737701670000|2025-01-24 06:54:30|43992.8|43972.8|44002.8|43982.8|44002.8|43982.8|43987.8|43967.8|26
1737701680000|2025-01-24 06:54:40|44003.7|43983.7|44010.3|43990.3|44010.3|43990.3|44003.7|43983.7|5
1737701690000|2025-01-24 06:54:50|44011.2|43991.2|44020.3|44000.3|44020.3|44000.3|44010.3|43990.3|4
1737701700000|2025-01-24 06:55:00|44022.8|44002.8|44015.3|43995.3|44022.8|44002.8|44015.3|43995.3|16
1737701710000|2025-01-24 06:55:10|44013.7|43993.7|43980.3|43960.3|44013.7|43993.7|43980.3|43960.3|21
1737701720000|2025-01-24 06:55:20|43982.8|43962.8|43975.3|43955.3|43982.8|43962.8|43975.3|43955.3|26
1737701730000|2025-01-24 06:55:30|43977.8|43957.8|43975.3|43955.3|43977.8|43957.8|43975.3|43955.3|8
1737701740000|2025-01-24 06:55:40|43976.2|43956.2|43980.3|43960.3|43982.8|43962.8|43975.3|43955.3|33
1737701750000|2025-01-24 06:55:50|||||||||1
1737701760000|2025-01-24 06:56:00|43980.4|43960.4|43972.9|43952.9|43982.9|43962.9|43972.9|43952.9|10
1737701770000|2025-01-24 06:56:10|43972|43952|43968.7|43948.7|43972.9|43952.9|43963.7|43943.7|27
1737701780000|2025-01-24 06:56:20|43969.5|43949.5|43970.4|43950.4|43972.9|43952.9|43965.4|43945.4|5
1737701790000|2025-01-24 06:56:30|43972|43952|43970.4|43950.4|43972.9|43952.9|43970.4|43950.4|5
1737701800000|2025-01-24 06:56:40|43972.9|43952.9|43972.9|43952.9|43972.9|43952.9|43970.4|43950.4|0
1737701810000|2025-01-24 06:56:50|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|43967.9|43947.9|4
1737701820000|2025-01-24 06:57:00|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43972.9|43952.9|4
1737701830000|2025-01-24 06:57:10|43977.9|43957.9|43983.7|43963.7|43983.7|43963.7|43977.9|43957.9|2
1737701840000|2025-01-24 06:57:20|||||||||1
1737701850000|2025-01-24 06:57:30|43982.9|43962.9|43975.4|43955.4|43982.9|43962.9|43975.4|43955.4|1
1737701860000|2025-01-24 06:57:40|43974.5|43954.5|43960.4|43940.4|43974.5|43954.5|43960.4|43940.4|7
1737701870000|2025-01-24 06:57:50|43962|43942|43960.4|43940.4|43962.9|43942.9|43960.4|43940.4|2
1737701880000|2025-01-24 06:58:00|43961.2|43941.2|43960.4|43940.4|43963.7|43943.7|43960.4|43940.4|1
1737701890000|2025-01-24 06:58:10|43962.9|43942.9|43975.4|43955.4|43975.4|43955.4|43960.4|43940.4|4
1737701900000|2025-01-24 06:58:20|43976.2|43956.2|43977.9|43957.9|43982.9|43962.9|43975.4|43955.4|0
1737701910000|2025-01-24 06:58:30|43975.4|43955.4|43976.2|43956.2|43977.9|43957.9|43972.9|43952.9|3
1737701920000|2025-01-24 06:58:40|43977|43957|43980.4|43960.4|43980.4|43960.4|43975.4|43955.4|4
1737701930000|2025-01-24 06:58:50|43985.4|43965.4|43980.4|43960.4|43985.4|43965.4|43977.9|43957.9|2
1737701940000|2025-01-24 06:59:00|43977.9|43957.9|43982|43962|43982|43962|43977|43957|1
1737701950000|2025-01-24 06:59:10|43982.9|43962.9|43985.4|43965.4|43985.4|43965.4|43982.9|43962.9|2
1737701960000|2025-01-24 06:59:20|43987|43967|43990.4|43970.4|43990.4|43970.4|43985.4|43965.4|0
1737701970000|2025-01-24 06:59:30|43992.9|43972.9|43992.9|43972.9|43992.9|43972.9|43990.4|43970.4|1
1737701980000|2025-01-24 06:59:40|43992|43972|43992|43972|43992|43972|43992|43972|0
1737701990000|2025-01-24 06:59:50|43992.9|43972.9|43992.9|43972.9|43995.4|43975.4|43990.4|43970.4|2
1737702000000|2025-01-24 07:00:00|43997.9|43977.9|43996.2|43976.2|44000.4|43980.4|43995.4|43975.4|5
1737702010000|2025-01-24 07:00:10|43995.4|43975.4|43995.4|43975.4|43998.7|43978.7|43995.4|43975.4|1
1737702020000|2025-01-24 07:00:20|43997.9|43977.9|43995.4|43975.4|44000.4|43980.4|43992.9|43972.9|1
1737702030000|2025-01-24 07:00:30|43993.7|43973.7|43995.4|43975.4|43995.4|43975.4|43992.9|43972.9|1
1737702040000|2025-01-24 07:00:40|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43996.2|43976.2|0
1737702050000|2025-01-24 07:00:50|43995.4|43975.4|43990.4|43970.4|43997.9|43977.9|43990.4|43970.4|2
1737702060000|2025-01-24 07:01:00|43992|43972|43992.9|43972.9|43992.9|43972.9|43990.4|43970.4|3
1737702070000|2025-01-24 07:01:10|43993.7|43973.7|43996.2|43976.2|43996.2|43976.2|43992.9|43972.9|1
1737702080000|2025-01-24 07:01:20|44000.4|43980.4|44005.4|43985.4|44005.4|43985.4|44000.4|43980.4|0
1737702090000|2025-01-24 07:01:30|44007|43987|44017.9|43997.9|44017.9|43997.9|44005.4|43985.4|6
1737702100000|2025-01-24 07:01:40|44018.7|43998.7|44017.9|43997.9|44022.9|44002.9|44017.9|43997.9|5
1737702110000|2025-01-24 07:01:50|44015.4|43995.4|44010.4|43990.4|44015.4|43995.4|44010.4|43990.4|8
1737702120000|2025-01-24 07:02:00|44009.5|43989.5|44005.4|43985.4|44012.9|43992.9|44005.4|43985.4|2
1737702140000|2025-01-24 07:02:20|44007.9|43987.9|44015.4|43995.4|44015.4|43995.4|44007.9|43987.9|1
1737702150000|2025-01-24 07:02:30|44017.9|43997.9|44027.9|44007.9|44027.9|44007.9|44017.9|43997.9|3
1737702170000|2025-01-24 07:02:50|44028.7|44008.7|44030.4|44010.4|44032.9|44012.9|44028.7|44008.7|13
1737702180000|2025-01-24 07:03:00|44027.9|44007.9|44019.5|43999.5|44027.9|44007.9|44019.5|43999.5|9
1737702190000|2025-01-24 07:03:10|44017.9|43997.9|44005.4|43985.4|44018.7|43998.7|44005.4|43985.4|0
1737702200000|2025-01-24 07:03:20|44003.6|43983.6|43995.4|43975.4|44003.6|43983.6|43995.4|43975.4|23
1737702210000|2025-01-24 07:03:30|43990.4|43970.4|43985.4|43965.4|43990.4|43970.4|43985.4|43965.4|13
1737702220000|2025-01-24 07:03:40|43986.3|43966.3|43982.9|43962.9|43987.9|43967.9|43982.9|43962.9|3
1737702230000|2025-01-24 07:03:50|43985.4|43965.4|43980.4|43960.4|43987.9|43967.9|43980.4|43960.4|4
1737702240000|2025-01-24 07:04:00|43981.3|43961.3|43985.4|43965.4|43985.4|43965.4|43980.4|43960.4|8
1737702250000|2025-01-24 07:04:10|||||||||1
1737702260000|2025-01-24 07:04:20|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43980.4|43960.4|5
1737702270000|2025-01-24 07:04:30|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|0
1737702280000|2025-01-24 07:04:40|||||||||1
1737702290000|2025-01-24 07:04:50|43975.4|43955.4|43975.4|43955.4|43975.4|43955.4|43970.4|43950.4|5
1737702300000|2025-01-24 07:05:00|43976.3|43956.3|43977.9|43957.9|43977.9|43957.9|43976.3|43956.3|3
1737702310000|2025-01-24 07:05:10|43978.8|43958.8|43985.4|43965.4|43985.4|43965.4|43978.8|43958.8|2
1737702320000|2025-01-24 07:05:20|43982.9|43962.9|43982.9|43962.9|43985.4|43965.4|43982.9|43962.9|3
1737702330000|2025-01-24 07:05:30|43982|43962|43980.4|43960.4|43982|43962|43980.4|43960.4|0
1737702340000|2025-01-24 07:05:40|43982.9|43962.9|43985.4|43965.4|43987|43967|43982.9|43962.9|0
1737702350000|2025-01-24 07:05:50|43986.3|43966.3|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|1
1737702360000|2025-01-24 07:06:00|43988.8|43968.8|43990.4|43970.4|43992.9|43972.9|43988.8|43968.8|0
1737702370000|2025-01-24 07:06:10|43989.5|43969.5|43990.4|43970.4|43992.9|43972.9|43987.9|43967.9|0
1737702380000|2025-01-24 07:06:20|43992.9|43972.9|43990.4|43970.4|43992.9|43972.9|43987.9|43967.9|1
1737702390000|2025-01-24 07:06:30|43991.3|43971.3|43992.9|43972.9|43992.9|43972.9|43991.3|43971.3|1
1737702400000|2025-01-24 07:06:40|||||||||2
1737702410000|2025-01-24 07:06:50|43995.4|43975.4|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|0
1737702420000|2025-01-24 07:07:00|43992.9|43972.9|43997.9|43977.9|43997.9|43977.9|43992.9|43972.9|1
1737702430000|2025-01-24 07:07:10|43995.4|43975.4|43995.4|43975.4|43997.9|43977.9|43992.9|43972.9|0
1737702440000|2025-01-24 07:07:20|43997.9|43977.9|44000.4|43980.4|44000.4|43980.4|43995.4|43975.4|12
1737702460000|2025-01-24 07:07:40|43997.1|43977.1|44002.9|43982.9|44002.9|43982.9|43995.4|43975.4|0
1737702470000|2025-01-24 07:07:50|44001.3|43981.3|43995.4|43975.4|44001.3|43981.3|43995.4|43975.4|1
1737702480000|2025-01-24 07:08:00|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|3
1737702490000|2025-01-24 07:08:10|43996.3|43976.3|44000.4|43980.4|44000.4|43980.4|43995.4|43975.4|1
1737702500000|2025-01-24 07:08:20|43999.5|43979.5|44002.9|43982.9|44002.9|43982.9|43997.9|43977.9|5
1737702510000|2025-01-24 07:08:30|44003.8|43983.8|44002.9|43982.9|44005.4|43985.4|44002.9|43982.9|6
1737702520000|2025-01-24 07:08:40|44005.4|43985.4|44012|43992|44012|43992|44000.4|43980.4|7
1737702530000|2025-01-24 07:08:50|44010.4|43990.4|44005.4|43985.4|44010.4|43990.4|44005.4|43985.4|0
1737702540000|2025-01-24 07:09:00|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44000.4|43980.4|0
1737702550000|2025-01-24 07:09:10|44000.4|43980.4|43996.3|43976.3|44000.4|43980.4|43994.6|43974.6|20
1737702560000|2025-01-24 07:09:20|43997.9|43977.9|44000.4|43980.4|44000.4|43980.4|43997.9|43977.9|0
1737702570000|2025-01-24 07:09:30|43997.9|43977.9|43992.9|43972.9|43997.9|43977.9|43992.9|43972.9|2
1737702580000|2025-01-24 07:09:40|43995.4|43975.4|43992.9|43972.9|43995.4|43975.4|43992.9|43972.9|0
1737702590000|2025-01-24 07:09:50|43993.8|43973.8|43990.4|43970.4|43994.5|43974.5|43990.4|43970.4|2
1737702600000|2025-01-24 07:10:00|43987.9|43967.9|43993.8|43973.8|43995.4|43975.4|43985.4|43965.4|2
1737702610000|2025-01-24 07:10:10|43992.9|43972.9|43991.3|43971.3|43995.4|43975.4|43991.3|43971.3|4
1737702620000|2025-01-24 07:10:20|43992.9|43972.9|43995.4|43975.4|43995.4|43975.4|43990.4|43970.4|2
1737702630000|2025-01-24 07:10:30|43997.9|43977.9|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|0
1737702640000|2025-01-24 07:10:40|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|2
1737702650000|2025-01-24 07:10:50|43995.4|43975.4|44000.4|43980.4|44000.4|43980.4|43995.4|43975.4|0
1737702660000|2025-01-24 07:11:00|44002.9|43982.9|44000.4|43980.4|44004.5|43984.5|44000.4|43980.4|0
1737702670000|2025-01-24 07:11:10|43997.9|43977.9|43999.5|43979.5|43999.5|43979.5|43997.9|43977.9|2
1737702680000|2025-01-24 07:11:20|43997.9|43977.9|43997.9|43977.9|44000.4|43980.4|43995.4|43975.4|1
1737702690000|2025-01-24 07:11:30|43995.4|43975.4|43995.4|43975.4|43997.9|43977.9|43995.4|43975.4|0
1737702700000|2025-01-24 07:11:40|43997.9|43977.9|43999.5|43979.5|43999.5|43979.5|43996.3|43976.3|0
1737702710000|2025-01-24 07:11:50|44001.1|43981.1|43997.9|43977.9|44002|43982|43997.9|43977.9|0
1737702720000|2025-01-24 07:12:00|43995.4|43975.4|43987.9|43967.9|43997.9|43977.9|43985.4|43965.4|5
1737702730000|2025-01-24 07:12:10|43987|43967|43985.4|43965.4|43987|43967|43985.4|43965.4|1
1737702740000|2025-01-24 07:12:20|43984.5|43964.5|43982.9|43962.9|43984.5|43964.5|43982.9|43962.9|2
1737702750000|2025-01-24 07:12:30|43985.4|43965.4|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1737702760000|2025-01-24 07:12:40|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43980.4|43960.4|2
1737702770000|2025-01-24 07:12:50|43982|43962|43985.4|43965.4|43986.3|43966.3|43980.4|43960.4|2
1737702780000|2025-01-24 07:13:00|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|0
1737702790000|2025-01-24 07:13:10|43986.3|43966.3|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|4
1737702810000|2025-01-24 07:13:30|43985.4|43965.4|43995.4|43975.4|43995.4|43975.4|43985.4|43965.4|3
1737702820000|2025-01-24 07:13:40|43996.3|43976.3|43993.8|43973.8|44000.4|43980.4|43992.9|43972.9|0
1737702830000|2025-01-24 07:13:50|43995.4|43975.4|43997.9|43977.9|43997.9|43977.9|43995.4|43975.4|0
1737702840000|2025-01-24 07:14:00|43999.5|43979.5|43997.9|43977.9|43999.5|43979.5|43997.9|43977.9|1
1737702850000|2025-01-24 07:14:10|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|0
1737702860000|2025-01-24 07:14:20|43998.8|43978.8|43995.4|43975.4|44000.4|43980.4|43995.4|43975.4|5
1737702880000|2025-01-24 07:14:40|43996.3|43976.3|43992.9|43972.9|43997.9|43977.9|43992.9|43972.9|4
1737702890000|2025-01-24 07:14:50|43990.4|43970.4|43987.9|43967.9|43990.4|43970.4|43987.9|43967.9|0
1737702900000|2025-01-24 07:15:00|43987|43967|43965.4|43945.4|43987|43967|43965.4|43945.4|12
1737702910000|2025-01-24 07:15:10|43967|43947|43962.9|43942.9|43967.9|43947.9|43962.9|43942.9|1
1737702920000|2025-01-24 07:15:20|43960.4|43940.4|43960.4|43940.4|43963.8|43943.8|43957.9|43937.9|4
1737702930000|2025-01-24 07:15:30|43962.9|43942.9|43957.9|43937.9|43962.9|43942.9|43957.9|43937.9|0
1737702940000|2025-01-24 07:15:40|43960.4|43940.4|43962.9|43942.9|43962.9|43942.9|43960.4|43940.4|3
1737702950000|2025-01-24 07:15:50|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|4
1737702960000|2025-01-24 07:16:00|43955.4|43935.4|43950.4|43930.4|43955.4|43935.4|43950.4|43930.4|5
1737702970000|2025-01-24 07:16:10|43949.5|43929.5|43950.4|43930.4|43950.4|43930.4|43947.9|43927.9|1
1737702980000|2025-01-24 07:16:20|43952.2|43932.2|43958.8|43938.8|43958.8|43938.8|43952.2|43932.2|0
1737702990000|2025-01-24 07:16:30|43960.4|43940.4|43962.9|43942.9|43965.4|43945.4|43960.4|43940.4|2
1737703000000|2025-01-24 07:16:40|43963.8|43943.8|43995.4|43975.4|44000.4|43980.4|43962.9|43942.9|17
1737703010000|2025-01-24 07:16:50|43997.9|43977.9|44000.4|43980.4|44000.4|43980.4|43997.9|43977.9|2
1737703020000|2025-01-24 07:17:00|44005.4|43985.4|44020.4|44000.4|44022.9|44002.9|44005.4|43985.4|23
1737703030000|2025-01-24 07:17:10|44021.3|44001.3|44018.8|43998.8|44025.4|44005.4|44017.9|43997.9|13
1737703040000|2025-01-24 07:17:20|44019.5|43999.5|44022.9|44002.9|44022.9|44002.9|44017.9|43997.9|1
1737703050000|2025-01-24 07:17:30|44020.4|44000.4|44007.9|43987.9|44020.4|44000.4|44007.9|43987.9|11
1737703060000|2025-01-24 07:17:40|44008.8|43988.8|44010.4|43990.4|44010.4|43990.4|44008.8|43988.8|4
1737703070000|2025-01-24 07:17:50|44007.9|43987.9|44005.4|43985.4|44010.4|43990.4|44005.4|43985.4|0
1737703080000|2025-01-24 07:18:00|44000.4|43980.4|44005.4|43985.4|44009.5|43989.5|44000.4|43980.4|10
1737703090000|2025-01-24 07:18:10|44002.9|43982.9|44005.4|43985.4|44005.4|43985.4|44002.9|43982.9|1
1737703100000|2025-01-24 07:18:20|44006.3|43986.3|44002.9|43982.9|44006.3|43986.3|44002.9|43982.9|11
1737703110000|2025-01-24 07:18:30|44001.3|43981.3|43995.4|43975.4|44002.9|43982.9|43995.4|43975.4|3
1737703120000|2025-01-24 07:18:40|43992.9|43972.9|43992.9|43972.9|43994.5|43974.5|43992.9|43972.9|8
1737703130000|2025-01-24 07:18:50|43992|43972|43995.4|43975.4|43995.4|43975.4|43990.4|43970.4|6
1737703140000|2025-01-24 07:19:00|43994.5|43974.5|43992.9|43972.9|43994.5|43974.5|43990.4|43970.4|2
1737703150000|2025-01-24 07:19:10|43990.4|43970.4|43987|43967|43990.4|43970.4|43982.2|43962.2|6
1737703160000|2025-01-24 07:19:20|43983.8|43963.8|43991.3|43971.3|43991.3|43971.3|43983.8|43963.8|4
1737703170000|2025-01-24 07:19:30|43992.2|43972.2|43990.4|43970.4|43995.4|43975.4|43990.4|43970.4|1
1737703180000|2025-01-24 07:19:40|43992|43972|43992.9|43972.9|43996.3|43976.3|43992|43972|2
1737703190000|2025-01-24 07:19:50|43991.3|43971.3|43987.9|43967.9|43991.3|43971.3|43985.4|43965.4|3
1737703200000|2025-01-24 07:20:00|43985.4|43965.4|43985.4|43965.4|43987.9|43967.9|43985.4|43965.4|0
1737703210000|2025-01-24 07:20:10|43987|43967|43987.9|43967.9|43987.9|43967.9|43987|43967|0
1737703220000|2025-01-24 07:20:20|43988.8|43968.8|43990.4|43970.4|43992.9|43972.9|43988.8|43968.8|1
1737703230000|2025-01-24 07:20:30|43995.4|43975.4|43980.4|43960.4|43995.4|43975.4|43980.4|43960.4|16
1737703240000|2025-01-24 07:20:40|43977.9|43957.9|43972.9|43952.9|43977.9|43957.9|43972.9|43952.9|3
1737703250000|2025-01-24 07:20:50|43970.4|43950.4|43973.8|43953.8|43973.8|43953.8|43969.5|43949.5|1
1737703260000|2025-01-24 07:21:00|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43970.4|43950.4|0
1737703270000|2025-01-24 07:21:10|43970.4|43950.4|43955.4|43935.4|43970.4|43950.4|43955.4|43935.4|4
1737703280000|2025-01-24 07:21:20|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|43957.9|43937.9|1
1737703290000|2025-01-24 07:21:30|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|1
1737703300000|2025-01-24 07:21:40|43957.9|43937.9|43952|43932|43957.9|43937.9|43952|43932|6
1737703310000|2025-01-24 07:21:50|43952.9|43932.9|43962.9|43942.9|43962.9|43942.9|43952.9|43932.9|7
1737703320000|2025-01-24 07:22:00|43962|43942|43960.4|43940.4|43962.9|43942.9|43960.4|43940.4|0
1737703330000|2025-01-24 07:22:10|43965.4|43945.4|43970.4|43950.4|43970.4|43950.4|43965.4|43945.4|0
1737703340000|2025-01-24 07:22:20|43972.9|43952.9|43980.4|43960.4|43980.4|43960.4|43972.9|43952.9|34
1737703350000|2025-01-24 07:22:30|||||||||3
1737703360000|2025-01-24 07:22:40|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43980.4|43960.4|0
1737703370000|2025-01-24 07:22:50|43982.9|43962.9|43992.9|43972.9|43992.9|43972.9|43982.9|43962.9|3
1737703380000|2025-01-24 07:23:00|43995.4|43975.4|43996.3|43976.3|43996.3|43976.3|43992.9|43972.9|1
1737703390000|2025-01-24 07:23:10|43998.8|43978.8|43993.7|43973.7|43998.8|43978.8|43993.7|43973.7|9
1737703400000|2025-01-24 07:23:20|43992|43972|43985.4|43965.4|43992|43972|43985.4|43965.4|2
1737703410000|2025-01-24 07:23:30|43987|43967|43990.4|43970.4|43990.4|43970.4|43987|43967|0
1737703420000|2025-01-24 07:23:40|43991.3|43971.3|43998.8|43978.8|43998.8|43978.8|43991.3|43971.3|0
1737703430000|2025-01-24 07:23:50|44000.4|43980.4|43992.9|43972.9|44000.4|43980.4|43992.9|43972.9|1
1737703440000|2025-01-24 07:24:00|43990.4|43970.4|43990.4|43970.4|43995.4|43975.4|43990.4|43970.4|1
1737703450000|2025-01-24 07:24:10|43988.7|43968.7|43990.4|43970.4|43990.4|43970.4|43985.4|43965.4|0
1737703460000|2025-01-24 07:24:20|43985.4|43965.4|43990.4|43970.4|43990.4|43970.4|43985.4|43965.4|0
1737703470000|2025-01-24 07:24:30|||||||||1
1737703480000|2025-01-24 07:24:40|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|0
1737703500000|2025-01-24 07:25:00|43992.9|43972.9|43995.4|43975.4|43995.4|43975.4|43992.9|43972.9|0
1737703510000|2025-01-24 07:25:10|43997.9|43977.9|44002.9|43982.9|44002.9|43982.9|43997.9|43977.9|1
1737703520000|2025-01-24 07:25:20|44001.3|43981.3|44002.9|43982.9|44002.9|43982.9|44000.4|43980.4|0
1737703530000|2025-01-24 07:25:30|44004.5|43984.5|44000.4|43980.4|44005.4|43985.4|44000.4|43980.4|10
1737703540000|2025-01-24 07:25:40|44002.9|43982.9|44010.4|43990.4|44010.4|43990.4|44000.4|43980.4|0
1737703550000|2025-01-24 07:25:50|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|44015.4|43995.4|0
1737703570000|2025-01-24 07:26:10|44017.9|43997.9|44012|43992|44025.4|44005.4|44012|43992|5
1737703580000|2025-01-24 07:26:20|44015.4|43995.4|44013.8|43993.8|44020.4|44000.4|44013.8|43993.8|6
1737703590000|2025-01-24 07:26:30|44015.4|43995.4|44012.2|43992.2|44015.4|43995.4|44006.3|43986.3|12
1737703600000|2025-01-24 07:26:40|44011.3|43991.3|43997.2|43977.2|44012.2|43992.2|43997.2|43977.2|6
1737703610000|2025-01-24 07:26:50|43993.8|43973.8|43989.7|43969.7|43993.8|43973.8|43987.2|43967.2|18
1737703620000|2025-01-24 07:27:00|43987.2|43967.2|43984.7|43964.7|43992.2|43972.2|43984.7|43964.7|12
1737703630000|2025-01-24 07:27:10|43987.2|43967.2|43990.6|43970.6|43992.2|43972.2|43982.2|43962.2|19
1737703640000|2025-01-24 07:27:20|43992.2|43972.2|43987.2|43967.2|43995.6|43975.6|43987.2|43967.2|19
1737703650000|2025-01-24 07:27:30|43990.6|43970.6|43997.2|43977.2|43997.2|43977.2|43987.2|43967.2|10
1737703660000|2025-01-24 07:27:40|43999|43979|44002.2|43982.2|44002.2|43982.2|43995.6|43975.6|16
1737703670000|2025-01-24 07:27:50|43999.7|43979.7|43999.7|43979.7|44002.2|43982.2|43999.7|43979.7|4
1737703680000|2025-01-24 07:28:00|43998.1|43978.1|43992.2|43972.2|43998.1|43978.1|43992.2|43972.2|5
1737703690000|2025-01-24 07:28:10|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43992.2|43972.2|15
1737703700000|2025-01-24 07:28:20|43996.5|43976.5|43994.7|43974.7|43997.2|43977.2|43994.7|43974.7|6
1737703710000|2025-01-24 07:28:30|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|8
1737703720000|2025-01-24 07:28:40|43998.1|43978.1|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|10
1737703730000|2025-01-24 07:28:50|43996.3|43976.3|44003.8|43983.8|44004.7|43984.7|43994.7|43974.7|17
1737703740000|2025-01-24 07:29:00|44004.7|43984.7|44002.2|43982.2|44007.2|43987.2|44002.2|43982.2|6
1737703750000|2025-01-24 07:29:10|44004.7|43984.7|44003.1|43983.1|44004.7|43984.7|44003.1|43983.1|10
1737703760000|2025-01-24 07:29:20|44004.7|43984.7|44002.2|43982.2|44004.7|43984.7|43998.8|43978.8|10
1737703770000|2025-01-24 07:29:30|44004.7|43984.7|44014|43994|44017.2|43997.2|44003.1|43983.1|7
1737703780000|2025-01-24 07:29:40|44013.1|43993.1|44015.6|43995.6|44015.6|43995.6|44013.1|43993.1|0
1737703790000|2025-01-24 07:29:50|44018.1|43998.1|44015.6|43995.6|44018.1|43998.1|44015.6|43995.6|3
1737703800000|2025-01-24 07:30:00|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44003.1|43983.1|4
1737703810000|2025-01-24 07:30:10|44009|43989|44018.1|43998.1|44018.1|43998.1|44009|43989|2
1737703820000|2025-01-24 07:30:20|44020.6|44000.6|44010.6|43990.6|44020.6|44000.6|44010.6|43990.6|6
1737703830000|2025-01-24 07:30:30|44009.7|43989.7|44004.7|43984.7|44009.7|43989.7|44004.7|43984.7|1
1737703840000|2025-01-24 07:30:40|44002.2|43982.2|43999.7|43979.7|44002.2|43982.2|43999.7|43979.7|0
1737703850000|2025-01-24 07:30:50|43998.1|43978.1|43995.6|43975.6|43998.1|43978.1|43995.6|43975.6|0
1737703860000|2025-01-24 07:31:00|43993.1|43973.1|44010.6|43990.6|44010.6|43990.6|43993.1|43973.1|15
1737703870000|2025-01-24 07:31:10|44009.7|43989.7|44008.1|43988.1|44009.7|43989.7|44005.6|43985.6|0
1737703880000|2025-01-24 07:31:20|44007.2|43987.2|44010.6|43990.6|44010.6|43990.6|44005.6|43985.6|0
1737703890000|2025-01-24 07:31:30|44009.7|43989.7|44010.6|43990.6|44010.6|43990.6|44005.6|43985.6|6
1737703900000|2025-01-24 07:31:40|44008.1|43988.1|44005.6|43985.6|44008.1|43988.1|44005.6|43985.6|3
1737703910000|2025-01-24 07:31:50|||||||||1
1737703920000|2025-01-24 07:32:00|44003.1|43983.1|44000.6|43980.6|44003.1|43983.1|43999|43979|2
1737703930000|2025-01-24 07:32:10|43998.1|43978.1|44008.1|43988.1|44010.6|43990.6|43998.1|43978.1|11
1737703940000|2025-01-24 07:32:20|44006.5|43986.5|44005.6|43985.6|44006.5|43986.5|44005.6|43985.6|1
1737703950000|2025-01-24 07:32:30|44004.7|43984.7|43998.8|43978.8|44005.6|43985.6|43998.8|43978.8|0
1737703960000|2025-01-24 07:32:40|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1737703970000|2025-01-24 07:32:50|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|0
1737703980000|2025-01-24 07:33:00|43993.1|43973.1|44005.6|43985.6|44005.6|43985.6|43990.6|43970.6|4
1737703990000|2025-01-24 07:33:10|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|0
1737704000000|2025-01-24 07:33:20|44010.6|43990.6|44014|43994|44014|43994|44009|43989|12
1737704010000|2025-01-24 07:33:30|44009.8|43989.8|44006.5|43986.5|44009.8|43989.8|44006.5|43986.5|2
1737704020000|2025-01-24 07:33:40|44005.6|43985.6|43999.8|43979.8|44005.6|43985.6|43999|43979|1
1737704030000|2025-01-24 07:33:50|44001.5|43981.5|44004|43984|44004|43984|44001.5|43981.5|1
1737704040000|2025-01-24 07:34:00|||||||||1
1737704050000|2025-01-24 07:34:10|44002.2|43982.2|43999|43979|44004|43984|43999|43979|0
1737704060000|2025-01-24 07:34:20|44004|43984|44016.5|43996.5|44016.5|43996.5|43999|43979|11
1737704070000|2025-01-24 07:34:30|44017.2|43997.2|44019|43999|44019|43999|44014|43994|11
1737704080000|2025-01-24 07:34:40|44018.1|43998.1|44024|44004|44024.9|44004.9|44018.1|43998.1|14
1737704090000|2025-01-24 07:34:50|44019|43999|44007.4|43987.4|44019|43999|44006.5|43986.5|10
1737704100000|2025-01-24 07:35:00|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|0
1737704110000|2025-01-24 07:35:10|44004.9|43984.9|44003.1|43983.1|44004.9|43984.9|43999.9|43979.9|8
1737704120000|2025-01-24 07:35:20|44012.4|43992.4|44005.6|43985.6|44016.5|43996.5|44005.6|43985.6|8
1737704130000|2025-01-24 07:35:30|43999.9|43979.9|43996.5|43976.5|43999.9|43979.9|43994.9|43974.9|6
1737704140000|2025-01-24 07:35:40|43994.9|43974.9|43994|43974|43994.9|43974.9|43994|43974|2
1737704150000|2025-01-24 07:35:50|43990.6|43970.6|43979|43959|43990.6|43970.6|43974.7|43954.7|39
1737704160000|2025-01-24 07:36:00|43977.2|43957.2|43982.2|43962.2|43982.2|43962.2|43977.2|43957.2|8
1737704170000|2025-01-24 07:36:10|43984.7|43964.7|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|0
1737704180000|2025-01-24 07:36:20|43984.7|43964.7|43989.7|43969.7|43989.7|43969.7|43982.2|43962.2|14
1737704190000|2025-01-24 07:36:30|43993.1|43973.1|43992.2|43972.2|43993.8|43973.8|43992.2|43972.2|5
1737704200000|2025-01-24 07:36:40|43993.1|43973.1|44009.7|43989.7|44009.7|43989.7|43989.7|43969.7|14
1737704210000|2025-01-24 07:36:50|44012.2|43992.2|44008.8|43988.8|44012.2|43992.2|44008.8|43988.8|6
1737704220000|2025-01-24 07:37:00|44007.2|43987.2|44009.7|43989.7|44009.7|43989.7|44007.2|43987.2|6
1737704230000|2025-01-24 07:37:10|44008.8|43988.8|44004.7|43984.7|44009.7|43989.7|44004.7|43984.7|8
1737704240000|2025-01-24 07:37:20|44005.6|43985.6|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|5
1737704250000|2025-01-24 07:37:30|44002.2|43982.2|43994.7|43974.7|44002.2|43982.2|43994.7|43974.7|1
1737704260000|2025-01-24 07:37:40|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|1
1737704270000|2025-01-24 07:37:50|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1737704280000|2025-01-24 07:38:00|43992.2|43972.2|43988.8|43968.8|43992.2|43972.2|43988.8|43968.8|8
1737704290000|2025-01-24 07:38:10|43987.2|43967.2|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|0
1737704300000|2025-01-24 07:38:20|43983.1|43963.1|43984.7|43964.7|43984.7|43964.7|43982.2|43962.2|1
1737704310000|2025-01-24 07:38:30|43982.2|43962.2|43979.7|43959.7|43982.2|43962.2|43979.7|43959.7|1
1737704320000|2025-01-24 07:38:40|43978.8|43958.8|43977.2|43957.2|43978.8|43958.8|43977.2|43957.2|1
1737704330000|2025-01-24 07:38:50|43978.1|43958.1|43974.7|43954.7|43979.7|43959.7|43974.7|43954.7|2
1737704340000|2025-01-24 07:39:00|43975.6|43955.6|43972.2|43952.2|43977.2|43957.2|43972.2|43952.2|6
1737704350000|2025-01-24 07:39:10|43974.7|43954.7|43969|43949|43974.7|43954.7|43969|43949|9
1737704360000|2025-01-24 07:39:20|43968.1|43948.1|43965.6|43945.6|43968.1|43948.1|43965.6|43945.6|6
1737704370000|2025-01-24 07:39:30|43966.5|43946.5|43962.2|43942.2|43966.5|43946.5|43962.2|43942.2|3
1737704380000|2025-01-24 07:39:40|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|2
1737704390000|2025-01-24 07:39:50|43956.3|43936.3|43957.2|43937.2|43957.2|43937.2|43954.7|43934.7|2
1737704400000|2025-01-24 07:40:00|43954.7|43934.7|43945.6|43925.6|43954.7|43934.7|43944.7|43924.7|6
1737704410000|2025-01-24 07:40:10|43946.3|43926.3|43940.6|43920.6|43946.3|43926.3|43940.6|43920.6|5
1737704420000|2025-01-24 07:40:20|43938.1|43918.1|43924.7|43904.7|43938.1|43918.1|43924.7|43904.7|29
1737704430000|2025-01-24 07:40:30|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|8
1737704440000|2025-01-24 07:40:40|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|3
1737704450000|2025-01-24 07:40:50|43930.6|43910.6|43939.7|43919.7|43939.7|43919.7|43930.6|43910.6|7
1737704460000|2025-01-24 07:41:00|43941.3|43921.3|43947.2|43927.2|43947.2|43927.2|43941.3|43921.3|9
1737704470000|2025-01-24 07:41:10|43946.3|43926.3|43942.2|43922.2|43946.3|43926.3|43942.2|43922.2|5
1737704480000|2025-01-24 07:41:20|43944.7|43924.7|43947.2|43927.2|43947.2|43927.2|43944.7|43924.7|6
1737704490000|2025-01-24 07:41:30|||||||||2
1737704500000|2025-01-24 07:41:40|43945.6|43925.6|43944.7|43924.7|43945.6|43925.6|43944.7|43924.7|3
1737704510000|2025-01-24 07:41:50|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|3
1737704520000|2025-01-24 07:42:00|43937.2|43917.2|43952.2|43932.2|43954.7|43934.7|43937.2|43917.2|6
1737704530000|2025-01-24 07:42:10|43951.3|43931.3|43952.2|43932.2|43952.2|43932.2|43947.2|43927.2|10
1737704540000|2025-01-24 07:42:20|||||||||1
1737704550000|2025-01-24 07:42:30|||||||||6
1737704560000|2025-01-24 07:42:40|43954.7|43934.7|43964.7|43944.7|43964.7|43944.7|43952.2|43932.2|3
1737704570000|2025-01-24 07:42:50|43974.9|43954.9|43966.5|43946.5|43979|43959|43966.5|43946.5|9
1737704580000|2025-01-24 07:43:00|43964|43944|43959.9|43939.9|43964|43944|43959.9|43939.9|9
1737704590000|2025-01-24 07:43:10|43959|43939|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|2
1737704600000|2025-01-24 07:43:20|43955.6|43935.6|43954|43934|43955.6|43935.6|43954|43934|2
1737704610000|2025-01-24 07:43:30|43949.9|43929.9|43949|43929|43949.9|43929.9|43949|43929|0
1737704620000|2025-01-24 07:43:40|43948.1|43928.1|43959|43939|43959|43939|43946.5|43926.5|9
1737704630000|2025-01-24 07:43:50|43961.5|43941.5|43969|43949|43969|43949|43961.5|43941.5|13
1737704640000|2025-01-24 07:44:00|43969.9|43949.9|43977.4|43957.4|43977.4|43957.4|43969.9|43949.9|1
1737704650000|2025-01-24 07:44:10|43981.5|43961.5|43985.8|43965.8|43985.8|43965.8|43981.5|43961.5|1
1737704660000|2025-01-24 07:44:20|43989|43969|43986.5|43966.5|43989|43969|43984|43964|1
1737704670000|2025-01-24 07:44:30|43984|43964|43986.5|43966.5|43989|43969|43981.5|43961.5|33
1737704680000|2025-01-24 07:44:40|43989|43969|43991.5|43971.5|43996.5|43976.5|43989|43969|5
1737704690000|2025-01-24 07:44:50|43989|43969|43991.5|43971.5|43991.5|43971.5|43989|43969|2
1737704700000|2025-01-24 07:45:00|43990.6|43970.6|43989|43969|43991.5|43971.5|43986.5|43966.5|2
1737704710000|2025-01-24 07:45:10|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|43987.4|43967.4|0
1737704720000|2025-01-24 07:45:20|43986.5|43966.5|43989|43969|43989|43969|43984|43964|1
1737704730000|2025-01-24 07:45:30|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|2
1737704740000|2025-01-24 07:45:40|43994|43974|43994|43974|43994|43974|43991.5|43971.5|0
1737704750000|2025-01-24 07:45:50|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43994|43974|2
1737704760000|2025-01-24 07:46:00|43994|43974|43991.5|43971.5|43994|43974|43989|43969|2
1737704770000|2025-01-24 07:46:10|43994|43974|43996.5|43976.5|43996.5|43976.5|43994|43974|1
1737704780000|2025-01-24 07:46:20|43999|43979|43997.4|43977.4|43999|43979|43996.5|43976.5|3
1737704790000|2025-01-24 07:46:30|43999|43979|43989|43969|43999|43979|43989|43969|1
1737704800000|2025-01-24 07:46:40|43991.5|43971.5|43994|43974|43994|43974|43989|43969|1
1737704810000|2025-01-24 07:46:50|43993.1|43973.1|43994|43974|43994|43974|43991.5|43971.5|0
1737704820000|2025-01-24 07:47:00|43993.1|43973.1|43991.5|43971.5|43996.5|43976.5|43991.5|43971.5|2
1737704830000|2025-01-24 07:47:10|43988.1|43968.1|43981.5|43961.5|43988.1|43968.1|43981.5|43961.5|12
1737704840000|2025-01-24 07:47:20|||||||||1
1737704850000|2025-01-24 07:47:30|43982.4|43962.4|43984|43964|43984|43964|43981.5|43961.5|0
1737704860000|2025-01-24 07:47:40|43979|43959|43978.3|43958.3|43983.1|43963.1|43978.3|43958.3|4
1737704870000|2025-01-24 07:47:50|43979|43959|43989|43969|43989|43969|43977.4|43957.4|2
1737704880000|2025-01-24 07:48:00|43984|43964|43989|43969|43989|43969|43984|43964|1
1737704890000|2025-01-24 07:48:10|43994|43974|43994|43974|43994|43974|43994|43974|2
1737704900000|2025-01-24 07:48:20|43996.5|43976.5|44001.5|43981.5|44001.5|43981.5|43996.5|43976.5|9
1737704910000|2025-01-24 07:48:30|44004|43984|44000.6|43980.6|44004|43984|44000.6|43980.6|9
1737704920000|2025-01-24 07:48:40|43998.1|43978.1|44009|43989|44009|43989|43994|43974|3
1737704930000|2025-01-24 07:48:50|44009.9|43989.9|44009|43989|44011.5|43991.5|44006.5|43986.5|2
1737704940000|2025-01-24 07:49:00|44006.5|43986.5|44001.5|43981.5|44009|43989|43999.9|43979.9|22
1737704950000|2025-01-24 07:49:10|43999.9|43979.9|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|1
1737704960000|2025-01-24 07:49:20|43994|43974|43994|43974|43994|43974|43994|43974|0
1737704970000|2025-01-24 07:49:30|||||||||1
1737704980000|2025-01-24 07:49:40|43989|43969|43989|43969|43989|43969|43984.9|43964.9|5
1737704990000|2025-01-24 07:49:50|43987.4|43967.4|43989.9|43969.9|43991.5|43971.5|43986.5|43966.5|1
1737705000000|2025-01-24 07:50:00|43986.5|43966.5|43989|43969|43989|43969|43984|43964|2
1737705020000|2025-01-24 07:50:20|43988.1|43968.1|43981.5|43961.5|43989|43969|43981.5|43961.5|3
1737705030000|2025-01-24 07:50:30|43984|43964|43994|43974|43999|43979|43984|43964|4
1737705040000|2025-01-24 07:50:40|43996.5|43976.5|43994.9|43974.9|43996.5|43976.5|43994|43974|0
1737705050000|2025-01-24 07:50:50|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43994|43974|0
1737705060000|2025-01-24 07:51:00|43994|43974|43986.5|43966.5|43994|43974|43986.5|43966.5|2
1737705070000|2025-01-24 07:51:10|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|1
1737705080000|2025-01-24 07:51:20|43989|43969|43984|43964|43989|43969|43984|43964|6
1737705100000|2025-01-24 07:51:40|43983.1|43963.1|43984|43964|43984|43964|43983.1|43963.1|4
1737705110000|2025-01-24 07:51:50|43984.9|43964.9|43984|43964|43989|43969|43984|43964|5
1737705120000|2025-01-24 07:52:00|43984.9|43964.9|43984|43964|43989|43969|43984|43964|5
1737705130000|2025-01-24 07:52:10|43985.6|43965.6|43992.4|43972.4|43994|43974|43985.6|43965.6|4
1737705140000|2025-01-24 07:52:20|43994|43974|43989|43969|43994|43974|43989|43969|5
1737705150000|2025-01-24 07:52:30|43987.4|43967.4|43989|43969|43989|43969|43984|43964|7
1737705160000|2025-01-24 07:52:40|43988.1|43968.1|43991.5|43971.5|43991.5|43971.5|43988.1|43968.1|2
1737705170000|2025-01-24 07:52:50|43989|43969|43981.5|43961.5|43989|43969|43979|43959|6
1737705180000|2025-01-24 07:53:00|43979|43959|43981.5|43961.5|43981.5|43961.5|43979|43959|0
1737705190000|2025-01-24 07:53:10|43982.4|43962.4|43984|43964|43984|43964|43980.8|43960.8|22
1737705200000|2025-01-24 07:53:20|43983.1|43963.1|43981.5|43961.5|43983.1|43963.1|43981.5|43961.5|0
1737705220000|2025-01-24 07:53:40|43980.6|43960.6|43978.1|43958.1|43980.6|43960.6|43978.1|43958.1|1
1737705230000|2025-01-24 07:53:50|43980.6|43960.6|43981.5|43961.5|43981.5|43961.5|43976.5|43956.5|9
1737705240000|2025-01-24 07:54:00|||||||||1
1737705250000|2025-01-24 07:54:10|43982.4|43962.4|44005.6|43985.6|44006.5|43986.5|43982.4|43962.4|22
1737705260000|2025-01-24 07:54:20|44006.5|43986.5|43986.5|43966.5|44006.5|43986.5|43986.5|43966.5|4
1737705270000|2025-01-24 07:54:30|43989|43969|43994|43974|43994|43974|43989|43969|6
1737705280000|2025-01-24 07:54:40|43999.9|43979.9|43999|43979|44004|43984|43999|43979|5
1737705290000|2025-01-24 07:54:50|44001.5|43981.5|43994.9|43974.9|44001.5|43981.5|43994.9|43974.9|3
1737705300000|2025-01-24 07:55:00|43994|43974|44004|43984|44004|43984|43992.4|43972.4|10
1737705310000|2025-01-24 07:55:10|44001.5|43981.5|44004|43984|44004|43984|44000.6|43980.6|17
1737705320000|2025-01-24 07:55:20|43999|43979|44001.5|43981.5|44004|43984|43999|43979|2
1737705330000|2025-01-24 07:55:30|44004|43984|44004|43984|44004|43984|44002.4|43982.4|9
1737705340000|2025-01-24 07:55:40|44002.4|43982.4|44004|43984|44004|43984|44001.5|43981.5|5
1737705350000|2025-01-24 07:55:50|44001.5|43981.5|44002.4|43982.4|44002.4|43982.4|43999.9|43979.9|2
1737705360000|2025-01-24 07:56:00|44004.9|43984.9|44009|43989|44009|43989|44004|43984|5
1737705370000|2025-01-24 07:56:10|44011.5|43991.5|44009|43989|44011.5|43991.5|44009|43989|0
1737705380000|2025-01-24 07:56:20|44006.5|43986.5|44006.5|43986.5|44009|43989|44006.5|43986.5|0
1737705390000|2025-01-24 07:56:30|44004.9|43984.9|43996.5|43976.5|44004.9|43984.9|43996.5|43976.5|2
1737705400000|2025-01-24 07:56:40|43995.6|43975.6|43989|43969|43995.6|43975.6|43986.5|43966.5|10
1737705410000|2025-01-24 07:56:50|43990.8|43970.8|43989|43969|43994|43974|43989|43969|9
1737705420000|2025-01-24 07:57:00|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|2
1737705430000|2025-01-24 07:57:10|43985.6|43965.6|43984|43964|43985.6|43965.6|43984|43964|4
1737705440000|2025-01-24 07:57:20|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|43981.5|43961.5|0
1737705450000|2025-01-24 07:57:30|43979|43959|43979|43959|43979|43959|43979|43959|3
1737705460000|2025-01-24 07:57:40|43976.5|43956.5|43970.8|43950.8|43976.5|43956.5|43969|43949|24
1737705470000|2025-01-24 07:57:50|43974|43954|43984|43964|43984|43964|43974|43954|9
1737705480000|2025-01-24 07:58:00|43985.6|43965.6|43979|43959|43989|43969|43974|43954|4
1737705490000|2025-01-24 07:58:10|43979.9|43959.9|43974.8|43954.8|43982.3|43962.3|43974.8|43954.8|9
1737705500000|2025-01-24 07:58:20|43977.3|43957.3|43977.3|43957.3|43982.3|43962.3|43977.3|43957.3|3
1737705510000|2025-01-24 07:58:30|43979.8|43959.8|43977.3|43957.3|43979.8|43959.8|43976.4|43956.4|0
1737705520000|2025-01-24 07:58:40|43979.8|43959.8|43975.7|43955.7|43979.8|43959.8|43975.7|43955.7|0
1737705530000|2025-01-24 07:58:50|43977.3|43957.3|43974.8|43954.8|43977.3|43957.3|43974.8|43954.8|3
1737705540000|2025-01-24 07:59:00|43975.7|43955.7|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|1
1737705550000|2025-01-24 07:59:10|43978.9|43958.9|43977.3|43957.3|43979.8|43959.8|43977.3|43957.3|2
1737705560000|2025-01-24 07:59:20|43978.2|43958.2|43979.8|43959.8|43979.8|43959.8|43977.3|43957.3|2
1737705570000|2025-01-24 07:59:30|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|3
1737705580000|2025-01-24 07:59:40|43976.4|43956.4|43962.3|43942.3|43976.4|43956.4|43962.3|43942.3|8
1737705590000|2025-01-24 07:59:50|43967.3|43947.3|43969.8|43949.8|43972.3|43952.3|43967.3|43947.3|8
1737705600000|2025-01-24 08:00:00|43968.9|43948.9|43989.8|43969.8|43989.8|43969.8|43963.2|43943.2|26
1737705610000|2025-01-24 08:00:10|43990.7|43970.7|44002.3|43982.3|44004.8|43984.8|43990.7|43970.7|7
1737705620000|2025-01-24 08:00:20|43999.8|43979.8|43998.9|43978.9|43999.8|43979.8|43998.9|43978.9|7
1737705630000|2025-01-24 08:00:30|43999.8|43979.8|44003.2|43983.2|44003.2|43983.2|43999.8|43979.8|6
1737705640000|2025-01-24 08:00:40|44006.5|43986.5|44024|44004|44024|44004|44006.5|43986.5|23
1737705650000|2025-01-24 08:00:50|44027.4|44007.4|44039|44019|44039|44019|44027.4|44007.4|11
1737705660000|2025-01-24 08:01:00|44036.5|44016.5|44034|44014|44036.5|44016.5|44034|44014|13
1737705670000|2025-01-24 08:01:10|44031.5|44011.5|44026.5|44006.5|44031.5|44011.5|44026.5|44006.5|4
1737705680000|2025-01-24 08:01:20|44029|44009|44034|44014|44034|44014|44029|44009|4
1737705690000|2025-01-24 08:01:30|44031.5|44011.5|44026.5|44006.5|44034|44014|44026.5|44006.5|4
1737705700000|2025-01-24 08:01:40|44028.2|44008.2|44026.5|44006.5|44029|44009|44024|44004|4
1737705710000|2025-01-24 08:01:50|44029|44009|44034|44014|44034|44014|44029|44009|3
1737705720000|2025-01-24 08:02:00|44034.9|44014.9|44046.5|44026.5|44046.5|44026.5|44034.9|44014.9|8
1737705730000|2025-01-24 08:02:10|44045.7|44025.7|44044|44024|44046.5|44026.5|44044|44024|11
1737705740000|2025-01-24 08:02:20|44042.4|44022.4|44027.3|44007.3|44042.4|44022.4|44027.3|44007.3|12
1737705750000|2025-01-24 08:02:30|44024.8|44004.8|44031.4|44011.4|44031.4|44011.4|44024.8|44004.8|0
1737705760000|2025-01-24 08:02:40|44032.3|44012.3|44024.8|44004.8|44032.3|44012.3|44022.3|44002.3|11
1737705770000|2025-01-24 08:02:50|44025.7|44005.7|44034.8|44014.8|44034.8|44014.8|44025.7|44005.7|6
1737705780000|2025-01-24 08:03:00|44032.3|44012.3|44054.8|44034.8|44054.8|44034.8|44029.8|44009.8|21
1737705790000|2025-01-24 08:03:10|44055.7|44035.7|44037.3|44017.3|44055.7|44035.7|44037.3|44017.3|20
1737705800000|2025-01-24 08:03:20|44035.7|44015.7|44039.8|44019.8|44039.8|44019.8|44034.8|44014.8|2
1737705810000|2025-01-24 08:03:30|44037.3|44017.3|44039.8|44019.8|44039.8|44019.8|44037.3|44017.3|1
1737705820000|2025-01-24 08:03:40|44042.3|44022.3|44047.3|44027.3|44047.3|44027.3|44042.3|44022.3|13
1737705830000|2025-01-24 08:03:50|44049.8|44029.8|44048.9|44028.9|44049.8|44029.8|44048.9|44028.9|1
1737705840000|2025-01-24 08:04:00|44047.3|44027.3|44047.3|44027.3|44052.3|44032.3|44047.3|44027.3|3
1737705850000|2025-01-24 08:04:10|44046.4|44026.4|44032.3|44012.3|44046.4|44026.4|44030.7|44010.7|6
1737705860000|2025-01-24 08:04:20|44029.8|44009.8|44037.3|44017.3|44037.3|44017.3|44029.8|44009.8|9
1737705870000|2025-01-24 08:04:30|44038.2|44018.2|44042.3|44022.3|44042.3|44022.3|44037.3|44017.3|0
1737705880000|2025-01-24 08:04:40|44044.8|44024.8|44043.9|44023.9|44047.3|44027.3|44043.9|44023.9|2
1737705890000|2025-01-24 08:04:50|44041.4|44021.4|44042.3|44022.3|44042.3|44022.3|44039.8|44019.8|1
1737705900000|2025-01-24 08:05:00|44039.8|44019.8|44042.3|44022.3|44044.8|44024.8|44039.8|44019.8|1
1737705910000|2025-01-24 08:05:10|44041.4|44021.4|44042.3|44022.3|44042.3|44022.3|44039.8|44019.8|0
1737705920000|2025-01-24 08:05:20|44043.2|44023.2|44042.3|44022.3|44043.2|44023.2|44039.8|44019.8|2
1737705930000|2025-01-24 08:05:30|44043.2|44023.2|44044.8|44024.8|44044.8|44024.8|44043.2|44023.2|0
1737705940000|2025-01-24 08:05:40|44041.4|44021.4|44042.3|44022.3|44044.8|44024.8|44041.4|44021.4|10
1737705950000|2025-01-24 08:05:50|44043.2|44023.2|44058.2|44038.2|44059.8|44039.8|44043.2|44023.2|12
1737705960000|2025-01-24 08:06:00|44057.3|44037.3|44059|44039|44059|44039|44057.3|44037.3|8
1737705970000|2025-01-24 08:06:10|44061.5|44041.5|44058.2|44038.2|44061.5|44041.5|44058.2|44038.2|3
1737705980000|2025-01-24 08:06:20|44059|44039|44056.5|44036.5|44059|44039|44054.9|44034.9|1
1737705990000|2025-01-24 08:06:30|44051.5|44031.5|44050.7|44030.7|44054|44034|44050.7|44030.7|5
1737706000000|2025-01-24 08:06:40|44049.8|44029.8|44035.7|44015.7|44049.8|44029.8|44034.8|44014.8|3
1737706010000|2025-01-24 08:06:50|44034|44014|44025.7|44005.7|44034|44014|44024|44004|9
1737706020000|2025-01-24 08:07:00|44023.2|44003.2|44007.3|43987.3|44023.2|44003.2|44007.3|43987.3|13
1737706030000|2025-01-24 08:07:10|||||||||2
1737706040000|2025-01-24 08:07:20|44008.2|43988.2|44007.3|43987.3|44008.2|43988.2|44007.3|43987.3|0
1737706050000|2025-01-24 08:07:30|44008.9|43988.9|44012.3|43992.3|44014.8|43994.8|44008.9|43988.9|4
1737706060000|2025-01-24 08:07:40|44017.3|43997.3|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|2
1737706080000|2025-01-24 08:08:00|44018.2|43998.2|44017.3|43997.3|44020.7|44000.7|44017.3|43997.3|6
1737706090000|2025-01-24 08:08:10|44015.7|43995.7|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|1
1737706100000|2025-01-24 08:08:20|44019.1|43999.1|44023.2|44003.2|44023.2|44003.2|44019.1|43999.1|2
1737706110000|2025-01-24 08:08:30|44024.8|44004.8|44029.8|44009.8|44032.3|44012.3|44024.8|44004.8|2
1737706120000|2025-01-24 08:08:40|44032.3|44012.3|44027.3|44007.3|44032.3|44012.3|44027.3|44007.3|1
1737706130000|2025-01-24 08:08:50|44026.4|44006.4|44014.8|43994.8|44026.4|44006.4|44014.8|43994.8|7
1737706140000|2025-01-24 08:09:00|44016.4|43996.4|44017.3|43997.3|44017.3|43997.3|44016.4|43996.4|1
1737706150000|2025-01-24 08:09:10|||||||||7
1737706160000|2025-01-24 08:09:20|44014.8|43994.8|44012.3|43992.3|44014.8|43994.8|44002.3|43982.3|7
1737706170000|2025-01-24 08:09:30|44007.3|43987.3|44012.3|43992.3|44012.3|43992.3|44007.3|43987.3|3
1737706180000|2025-01-24 08:09:40|44009.8|43989.8|44008.9|43988.9|44009.8|43989.8|44007.3|43987.3|39
1737706190000|2025-01-24 08:09:50|44008|43988|44008.9|43988.9|44010.5|43990.5|44008|43988|0
1737706200000|2025-01-24 08:10:00|44010.5|43990.5|44010.5|43990.5|44013|43993|44005.5|43985.5|5
1737706210000|2025-01-24 08:10:10|44008|43988|44000.5|43980.5|44010.5|43990.5|43998|43978|7
1737706220000|2025-01-24 08:10:20|43999.7|43979.7|44003|43983|44003|43983|43998|43978|2
1737706230000|2025-01-24 08:10:30|44005.5|43985.5|44008|43988|44008|43988|44005.5|43985.5|5
1737706240000|2025-01-24 08:10:40|44008.9|43988.9|44008.9|43988.9|44009.8|43989.8|44008.9|43988.9|2
1737706250000|2025-01-24 08:10:50|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|1
1737706260000|2025-01-24 08:11:00|44009.7|43989.7|44000.5|43980.5|44009.7|43989.7|44000.5|43980.5|5
1737706270000|2025-01-24 08:11:10|43998|43978|43998|43978|43998|43978|43995.5|43975.5|1
1737706280000|2025-01-24 08:11:20|43998.9|43978.9|44003|43983|44005.5|43985.5|43998.9|43978.9|1
1737706290000|2025-01-24 08:11:30|44000.5|43980.5|43997.2|43977.2|44000.5|43980.5|43996.4|43976.4|0
1737706300000|2025-01-24 08:11:40|43995.5|43975.5|43998|43978|43998|43978|43995.5|43975.5|1
1737706310000|2025-01-24 08:11:50|43998.9|43978.9|43998|43978|44000.5|43980.5|43998|43978|0
1737706320000|2025-01-24 08:12:00|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|43998|43978|4
1737706330000|2025-01-24 08:12:10|44001.4|43981.4|44000.5|43980.5|44003|43983|44000.5|43980.5|0
1737706340000|2025-01-24 08:12:20|44003|43983|44008.9|43988.9|44011.4|43991.4|44003|43983|4
1737706360000|2025-01-24 08:12:40|44012.2|43992.2|44013|43993|44013.9|43993.9|44011.4|43991.4|11
1737706370000|2025-01-24 08:12:50|44012.2|43992.2|44008.9|43988.9|44012.2|43992.2|44005.5|43985.5|1
1737706380000|2025-01-24 08:13:00|44008|43988|44011.4|43991.4|44011.4|43991.4|44008|43988|1
1737706390000|2025-01-24 08:13:10|44008.9|43988.9|44008.9|43988.9|44011.4|43991.4|44008.9|43988.9|0
1737706400000|2025-01-24 08:13:20|44009.8|43989.8|44012.3|43992.3|44012.3|43992.3|44009.8|43989.8|0
1737706410000|2025-01-24 08:13:30|44014.8|43994.8|44015.5|43995.5|44018.9|43998.9|44014.8|43994.8|31
1737706420000|2025-01-24 08:13:40|44013|43993|44010.5|43990.5|44015.5|43995.5|44010.5|43990.5|0
1737706430000|2025-01-24 08:13:50|44011.4|43991.4|44008.1|43988.1|44012.2|43992.2|44008|43988|0
1737706440000|2025-01-24 08:14:00|44006.4|43986.4|44005.6|43985.6|44006.4|43986.4|44003.1|43983.1|1
1737706450000|2025-01-24 08:14:10|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|6
1737706460000|2025-01-24 08:14:20|44008.9|43988.9|44008.1|43988.1|44008.9|43988.9|44008.1|43988.1|3
1737706470000|2025-01-24 08:14:30|44006.4|43986.4|44005.6|43985.6|44006.4|43986.4|44003.1|43983.1|3
1737706480000|2025-01-24 08:14:40|44006.4|43986.4|44020.6|44000.6|44020.6|44000.6|44005.6|43985.6|1
1737706490000|2025-01-24 08:14:50|44018.1|43998.1|44016.4|43996.4|44020.6|44000.6|44015.6|43995.6|0
1737706500000|2025-01-24 08:15:00|44018.1|43998.1|43995.6|43975.6|44041.4|44021.4|43993.1|43973.1|131
1737706510000|2025-01-24 08:15:10|43993.1|43973.1|43993.1|43973.1|44000.6|43980.6|43978.1|43958.1|20
1737706520000|2025-01-24 08:15:20|43993.9|43973.9|44005.6|43985.6|44006.4|43986.4|43993.9|43973.9|13
1737706530000|2025-01-24 08:15:30|44004.7|43984.7|43985.6|43965.6|44004.7|43984.7|43983.9|43963.9|4
1737706540000|2025-01-24 08:15:40|43986.4|43966.4|43990.6|43970.6|43990.6|43970.6|43985.6|43965.6|1
1737706550000|2025-01-24 08:15:50|43989.7|43969.7|43988.1|43968.1|43990.6|43970.6|43985.6|43965.6|0
1737706560000|2025-01-24 08:16:00|43989.7|43969.7|43985.6|43965.6|43990.6|43970.6|43985.6|43965.6|4
1737706570000|2025-01-24 08:16:10|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|43984.7|43964.7|2
1737706580000|2025-01-24 08:16:20|43985.6|43965.6|43985.6|43965.6|43988.9|43968.9|43985.6|43965.6|12
1737706590000|2025-01-24 08:16:30|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|1
1737706600000|2025-01-24 08:16:40|43989.7|43969.7|44002.3|43982.3|44002.3|43982.3|43989.7|43969.7|2
1737706610000|2025-01-24 08:16:50|44000.6|43980.6|44000.6|43980.6|44002.3|43982.3|43998.9|43978.9|0
1737706620000|2025-01-24 08:17:00|44003.9|43983.9|44005.6|43985.6|44006.4|43986.4|44000.6|43980.6|2
1737706630000|2025-01-24 08:17:10|44006.4|43986.4|44003.9|43983.9|44007.3|43987.3|44003.9|43983.9|4
1737706640000|2025-01-24 08:17:20|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44003.9|43983.9|0
1737706650000|2025-01-24 08:17:30|44006.4|43986.4|44013.9|43993.9|44013.9|43993.9|44006.4|43986.4|4
1737706660000|2025-01-24 08:17:40|44012.2|43992.2|44008.1|43988.1|44012.2|43992.2|44008.1|43988.1|2
1737706670000|2025-01-24 08:17:50|44006.4|43986.4|44003.1|43983.1|44008.1|43988.1|44003.1|43983.1|4
1737706680000|2025-01-24 08:18:00|44000.6|43980.6|43996.4|43976.4|44000.6|43980.6|43995.6|43975.6|1
1737706700000|2025-01-24 08:18:20|43995.6|43975.6|43989.8|43969.8|43995.6|43975.6|43989.8|43969.8|1
1737706710000|2025-01-24 08:18:30|43991.4|43971.4|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|0
1737706720000|2025-01-24 08:18:40|43991.4|43971.4|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|2
1737706730000|2025-01-24 08:18:50|43993.1|43973.1|43994.7|43974.7|43995.6|43975.6|43993.1|43973.1|0
1737706740000|2025-01-24 08:19:00|43995.6|43975.6|43998.1|43978.1|43998.9|43978.9|43995.6|43975.6|4
1737706750000|2025-01-24 08:19:10|43999.7|43979.7|43998.1|43978.1|44000.6|43980.6|43998.1|43978.1|4
1737706760000|2025-01-24 08:19:20|43996.4|43976.4|43985.6|43965.6|43996.4|43976.4|43985.6|43965.6|13
1737706770000|2025-01-24 08:19:30|43980.6|43960.6|43983.9|43963.9|43983.9|43963.9|43978.1|43958.1|6
1737706780000|2025-01-24 08:19:40|43985.6|43965.6|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|0
1737706790000|2025-01-24 08:19:50|43985.6|43965.6|43985.6|43965.6|43988.1|43968.1|43985.6|43965.6|1
1737706800000|2025-01-24 08:20:00|43983.1|43963.1|43988.9|43968.9|43995.6|43975.6|43983.1|43963.1|2
1737706810000|2025-01-24 08:20:10|43988.1|43968.1|43995.6|43975.6|43995.6|43975.6|43988.1|43968.1|2
1737706820000|2025-01-24 08:20:20|43998.1|43978.1|43998.1|43978.1|44000.6|43980.6|43998.1|43978.1|0
1737706830000|2025-01-24 08:20:30|43997.2|43977.2|43995.6|43975.6|43997.2|43977.2|43995.6|43975.6|14
1737706840000|2025-01-24 08:20:40|43993.1|43973.1|43993.1|43973.1|43993.9|43973.9|43993.1|43973.1|0
1737706850000|2025-01-24 08:20:50|43992.2|43972.2|43983.1|43963.1|43992.2|43972.2|43983.1|43963.1|17
1737706860000|2025-01-24 08:21:00|43983.9|43963.9|43985.6|43965.6|43985.6|43965.6|43983.1|43963.1|5
1737706870000|2025-01-24 08:21:10|43988.1|43968.1|43985.6|43965.6|43990.6|43970.6|43985.6|43965.6|1
1737706880000|2025-01-24 08:21:20|43987.2|43967.2|43983.1|43963.1|43990.6|43970.6|43983.1|43963.1|1
1737706890000|2025-01-24 08:21:30|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|4
1737706900000|2025-01-24 08:21:40|43968.9|43948.9|43958.1|43938.1|43968.9|43948.9|43958.1|43938.1|8
1737706910000|2025-01-24 08:21:50|43956.4|43936.4|43945.6|43925.6|43956.4|43936.4|43945.6|43925.6|18
1737706920000|2025-01-24 08:22:00|43942.1|43922.1|43930.4|43910.4|43942.1|43922.1|43930.4|43910.4|14
1737706930000|2025-01-24 08:22:10|43932.9|43912.9|43935.4|43915.4|43940.4|43920.4|43929.6|43909.6|15
1737706940000|2025-01-24 08:22:20|43932.9|43912.9|43937.9|43917.9|43938.8|43918.8|43930.4|43910.4|1
1737706950000|2025-01-24 08:22:30|43940.4|43920.4|43937.9|43917.9|43940.4|43920.4|43937.9|43917.9|2
1737706960000|2025-01-24 08:22:40|43940.4|43920.4|43937.9|43917.9|43940.4|43920.4|43935.4|43915.4|5
1737706970000|2025-01-24 08:22:50|43945.4|43925.4|43965.4|43945.4|43965.4|43945.4|43945.4|43925.4|10
1737706980000|2025-01-24 08:23:00|43966.3|43946.3|43987.9|43967.9|43990.4|43970.4|43966.3|43946.3|11
1737706990000|2025-01-24 08:23:10|43990.4|43970.4|43995.4|43975.4|43995.4|43975.4|43990.4|43970.4|8
1737707000000|2025-01-24 08:23:20|43992.9|43972.9|43992.9|43972.9|43995.4|43975.4|43990.4|43970.4|1
1737707010000|2025-01-24 08:23:30|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|11
1737707030000|2025-01-24 08:23:50|43987.9|43967.9|43990.4|43970.4|43990.4|43970.4|43987.9|43967.9|0
1737707040000|2025-01-24 08:24:00|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|43987.9|43967.9|2
1737707050000|2025-01-24 08:24:10|43985.4|43965.4|43983.8|43963.8|43986.3|43966.3|43982.9|43962.9|2
1737707060000|2025-01-24 08:24:20|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|6
1737707080000|2025-01-24 08:24:40|43981.3|43961.3|43983.8|43963.8|43986.3|43966.3|43981.3|43961.3|1
1737707090000|2025-01-24 08:24:50|43984.7|43964.7|43983.8|43963.8|43986.3|43966.3|43983.8|43963.8|2
1737707100000|2025-01-24 08:25:00|43980.4|43960.4|43977.9|43957.9|43980.4|43960.4|43977.9|43957.9|18
1737707110000|2025-01-24 08:25:10|43977.1|43957.1|43977.1|43957.1|43977.9|43957.9|43974.6|43954.6|1
1737707120000|2025-01-24 08:25:20|43975.4|43955.4|43977.1|43957.1|43977.1|43957.1|43974.6|43954.6|0
1737707130000|2025-01-24 08:25:30|43976.2|43956.2|43970.4|43950.4|43976.2|43956.2|43968.8|43948.8|4
1737707140000|2025-01-24 08:25:40|43972.9|43952.9|43975.4|43955.4|43975.4|43955.4|43970.4|43950.4|4
1737707150000|2025-01-24 08:25:50|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43972.9|43952.9|1
1737707160000|2025-01-24 08:26:00|43977.1|43957.1|43975.4|43955.4|43977.9|43957.9|43972.9|43952.9|5
1737707170000|2025-01-24 08:26:10|43977.1|43957.1|43983.8|43963.8|43983.8|43963.8|43975.4|43955.4|13
1737707180000|2025-01-24 08:26:20|43987.2|43967.2|43998.8|43978.8|43998.8|43978.8|43987.2|43967.2|1
1737707190000|2025-01-24 08:26:30|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|43997.9|43977.9|0
1737707200000|2025-01-24 08:26:40|43999.6|43979.6|44002.9|43982.9|44002.9|43982.9|43999.6|43979.6|2
1737707210000|2025-01-24 08:26:50|44003.8|43983.8|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|11
1737707220000|2025-01-24 08:27:00|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|44002.9|43982.9|0
1737707230000|2025-01-24 08:27:10|44002.9|43982.9|44006.3|43986.3|44006.3|43986.3|43998.8|43978.8|1
1737707240000|2025-01-24 08:27:20|44005.4|43985.4|44002.9|43982.9|44005.4|43985.4|44002.9|43982.9|2
1737707250000|2025-01-24 08:27:30|44001.3|43981.3|44003.8|43983.8|44006.3|43986.3|44001.3|43981.3|3
1737707260000|2025-01-24 08:27:40|43997.2|43977.2|43996.3|43976.3|43997.2|43977.2|43994.7|43974.7|2
1737707270000|2025-01-24 08:27:50|43993.8|43973.8|44003.8|43983.8|44006.3|43986.3|43988.8|43968.8|11
1737707280000|2025-01-24 08:28:00|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|0
1737707290000|2025-01-24 08:28:10|44007.9|43987.9|44013.8|43993.8|44013.8|43993.8|44007.9|43987.9|4
1737707300000|2025-01-24 08:28:20|44012.2|43992.2|44013.8|43993.8|44013.8|43993.8|44011.3|43991.3|3
1737707310000|2025-01-24 08:28:30|44014.7|43994.7|44023.8|44003.8|44023.8|44003.8|44014.7|43994.7|2
1737707320000|2025-01-24 08:28:40|44025.6|44005.6|44032.1|44012.1|44032.1|44012.1|44025.6|44005.6|47
1737707330000|2025-01-24 08:28:50|44037.1|44017.1|44040.5|44020.5|44040.5|44020.5|44034.6|44014.6|4
1737707340000|2025-01-24 08:29:00|44042.1|44022.1|44042.1|44022.1|44045.5|44025.5|44042.1|44022.1|6
1737707360000|2025-01-24 08:29:20|44037.1|44017.1|44037.1|44017.1|44037.1|44017.1|44034.6|44014.6|1
1737707370000|2025-01-24 08:29:30|44036.2|44016.2|44027.1|44007.1|44037.1|44017.1|44027.1|44007.1|3
1737707380000|2025-01-24 08:29:40|44029.6|44009.6|44032.1|44012.1|44032.1|44012.1|44027.1|44007.1|1
1737707390000|2025-01-24 08:29:50|44029.6|44009.6|44027.1|44007.1|44029.6|44009.6|44022.1|44002.1|4
1737707400000|2025-01-24 08:30:00|44035|44015|44039.6|44019.6|44062.1|44042.1|44017.1|43997.1|79
1737707410000|2025-01-24 08:30:10|44038.7|44018.7|44013|43993|44038.7|44018.7|44002.1|43982.1|7
1737707420000|2025-01-24 08:30:20|44015.5|43995.5|44022.1|44002.1|44027.1|44007.1|44015.5|43995.5|4
1737707430000|2025-01-24 08:30:30|44023.8|44003.8|44024.6|44004.6|44027.1|44007.1|44022.1|44002.1|3
1737707440000|2025-01-24 08:30:40|44022.1|44002.1|44031.2|44011.2|44031.2|44011.2|44014.6|43994.6|9
1737707450000|2025-01-24 08:30:50|44029.6|44009.6|44027.1|44007.1|44032.1|44012.1|44027.1|44007.1|1
1737707460000|2025-01-24 08:31:00|44026.2|44006.2|44032.1|44012.1|44037.1|44017.1|44026.2|44006.2|4
1737707470000|2025-01-24 08:31:10|44037.1|44017.1|44033.8|44013.8|44037.1|44017.1|44024.6|44004.6|2
1737707480000|2025-01-24 08:31:20|44033|44013|44039.6|44019.6|44041.2|44021.2|44032.1|44012.1|2
1737707490000|2025-01-24 08:31:30|44037.1|44017.1|44044.6|44024.6|44044.6|44024.6|44037.1|44017.1|4
1737707500000|2025-01-24 08:31:40|44043.7|44023.7|44037.1|44017.1|44043.7|44023.7|44037.1|44017.1|0
1737707510000|2025-01-24 08:31:50|44042.1|44022.1|44052.1|44032.1|44052.1|44032.1|44042.1|44022.1|1
1737707520000|2025-01-24 08:32:00|44051.2|44031.2|44043|44023|44051.2|44031.2|44042.1|44022.1|4
1737707530000|2025-01-24 08:32:10|44047.1|44027.1|44035.3|44015.3|44057.1|44037.1|44035.3|44015.3|10
1737707540000|2025-01-24 08:32:20|44037.1|44017.1|44037.1|44017.1|44038.8|44018.8|44037.1|44017.1|0
1737707550000|2025-01-24 08:32:30|44038.8|44018.8|44042.1|44022.1|44045.5|44025.5|44038.8|44018.8|0
1737707560000|2025-01-24 08:32:40|44047.1|44027.1|44037.1|44017.1|44047.1|44027.1|44037.1|44017.1|4
1737707570000|2025-01-24 08:32:50|44038|44018|44052.1|44032.1|44052.1|44032.1|44034.6|44014.6|23
1737707580000|2025-01-24 08:33:00|44053.8|44033.8|44051.2|44031.2|44054.6|44034.6|44049.6|44029.6|2
1737707590000|2025-01-24 08:33:10|44050.5|44030.5|44047.1|44027.1|44052.1|44032.1|44044.6|44024.6|0
1737707600000|2025-01-24 08:33:20|44042.1|44022.1|44042.1|44022.1|44044.6|44024.6|44042.1|44022.1|1
1737707610000|2025-01-24 08:33:30|44044.6|44024.6|44044.6|44024.6|44044.6|44024.6|44042.1|44022.1|4
1737707620000|2025-01-24 08:33:40|44043.7|44023.7|44047.1|44027.1|44047.1|44027.1|44042.1|44022.1|12
1737707630000|2025-01-24 08:33:50|44046.2|44026.2|44049.6|44029.6|44049.6|44029.6|44043.7|44023.7|5
1737707640000|2025-01-24 08:34:00|44052.1|44032.1|44057.1|44037.1|44067.1|44047.1|44052.1|44032.1|10
1737707650000|2025-01-24 08:34:10|44056.2|44036.2|44049.6|44029.6|44056.2|44036.2|44049.6|44029.6|1
1737707660000|2025-01-24 08:34:20|44052.1|44032.1|44047.1|44027.1|44052.1|44032.1|44047.1|44027.1|0
1737707670000|2025-01-24 08:34:30|44048|44028|44048.7|44028.7|44049.6|44029.6|44042.1|44022.1|1
1737707680000|2025-01-24 08:34:40|44048|44028|44047.1|44027.1|44049.6|44029.6|44047.1|44027.1|1
1737707690000|2025-01-24 08:34:50|44044.6|44024.6|44042.1|44022.1|44044.6|44024.6|44042.1|44022.1|2
1737707700000|2025-01-24 08:35:00|44039.6|44019.6|44044.6|44024.6|44044.6|44024.6|44034.6|44014.6|7
1737707710000|2025-01-24 08:35:10|44047.1|44027.1|44057.1|44037.1|44057.1|44037.1|44047.1|44027.1|2
1737707720000|2025-01-24 08:35:20|44056.2|44036.2|44052.1|44032.1|44056.2|44036.2|44052.1|44032.1|1
1737707730000|2025-01-24 08:35:30|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44052.1|44032.1|0
1737707740000|2025-01-24 08:35:40|44058|44038|44059.6|44039.6|44059.6|44039.6|44057.1|44037.1|0
1737707750000|2025-01-24 08:35:50|44060.5|44040.5|44080.5|44060.5|44080.5|44060.5|44060.5|44040.5|27
1737707760000|2025-01-24 08:36:00|44077.1|44057.1|44072.1|44052.1|44077.1|44057.1|44072.1|44052.1|8
1737707770000|2025-01-24 08:36:10|44071.2|44051.2|44059.6|44039.6|44071.2|44051.2|44059.6|44039.6|2
1737707780000|2025-01-24 08:36:20|44057.1|44037.1|44052.1|44032.1|44057.1|44037.1|44052.1|44032.1|1
1737707790000|2025-01-24 08:36:30|44051.2|44031.2|44044.6|44024.6|44051.2|44031.2|44043.7|44023.7|1
1737707800000|2025-01-24 08:36:40|44047.1|44027.1|44052.1|44032.1|44054.6|44034.6|44047.1|44027.1|3
1737707810000|2025-01-24 08:36:50|44047.1|44027.1|44038.7|44018.7|44047.1|44027.1|44038.7|44018.7|2
1737707820000|2025-01-24 08:37:00|44036.2|44016.2|44032.1|44012.1|44036.2|44016.2|44032.1|44012.1|2
1737707830000|2025-01-24 08:37:10|44033|44013|44046.2|44026.2|44046.2|44026.2|44033|44013|5
1737707840000|2025-01-24 08:37:20|44047.1|44027.1|44039.6|44019.6|44047.1|44027.1|44039.6|44019.6|4
1737707850000|2025-01-24 08:37:30|44037.1|44017.1|44032.1|44012.1|44037.1|44017.1|44032.1|44012.1|2
1737707860000|2025-01-24 08:37:40|44031.2|44011.2|44034.6|44014.6|44034.6|44014.6|44027.1|44007.1|4
1737707870000|2025-01-24 08:37:50|||||||||1
1737707880000|2025-01-24 08:38:00|44035.5|44015.5|44044.6|44024.6|44045.5|44025.5|44034.6|44014.6|3
1737707890000|2025-01-24 08:38:10|44043.7|44023.7|44042.1|44022.1|44043.7|44023.7|44042.1|44022.1|1
1737707900000|2025-01-24 08:38:20|44041.2|44021.2|44037.1|44017.1|44041.2|44021.2|44037.1|44017.1|3
1737707910000|2025-01-24 08:38:30|44038|44018|44042.1|44022.1|44042.1|44022.1|44037.1|44017.1|4
1737707920000|2025-01-24 08:38:40|44047.1|44027.1|44047.1|44027.1|44052.1|44032.1|44047.1|44027.1|1
1737707930000|2025-01-24 08:38:50|44048|44028|44052.1|44032.1|44057.1|44037.1|44048|44028|1
1737707940000|2025-01-24 08:39:00|44053|44033|44049.6|44029.6|44057.1|44037.1|44049.6|44029.6|5
1737707950000|2025-01-24 08:39:10|44048.7|44028.7|44034.6|44014.6|44049.6|44029.6|44027.1|44007.1|14
1737707960000|2025-01-24 08:39:20|44039.6|44019.6|44044.6|44024.6|44047.1|44027.1|44039.6|44019.6|2
1737707970000|2025-01-24 08:39:30|44037.1|44017.1|44037.1|44017.1|44037.1|44017.1|44032.1|44012.1|4
1737707980000|2025-01-24 08:39:40|44040.5|44020.5|44037.1|44017.1|44042.1|44022.1|44037.1|44017.1|0
1737707990000|2025-01-24 08:39:50|44034.6|44014.6|44040.5|44020.5|44040.5|44020.5|44027.1|44007.1|5
1737708000000|2025-01-24 08:40:00|44042.1|44022.1|44047.1|44027.1|44047.1|44027.1|44042.1|44022.1|1
1737708010000|2025-01-24 08:40:10|44044.6|44024.6|44043.7|44023.7|44044.6|44024.6|44039.6|44019.6|6
1737708020000|2025-01-24 08:40:20|44043|44023|44042.1|44022.1|44043|44023|44037.1|44017.1|30
1737708030000|2025-01-24 08:40:30|44043.7|44023.7|44052.1|44032.1|44052.1|44032.1|44043.7|44023.7|6
1737708040000|2025-01-24 08:40:40|44054.6|44034.6|44052.1|44032.1|44054.6|44034.6|44052.1|44032.1|2
1737708050000|2025-01-24 08:40:50|44049.6|44029.6|44052.1|44032.1|44054.6|44034.6|44049.6|44029.6|1
1737708060000|2025-01-24 08:41:00|44049.6|44029.6|44047.1|44027.1|44052.1|44032.1|44047.1|44027.1|3
1737708070000|2025-01-24 08:41:10|44043.9|44023.9|44042.1|44022.1|44043.9|44023.9|44042.1|44022.1|0
1737708080000|2025-01-24 08:41:20|44043|44023|44047.1|44027.1|44047.1|44027.1|44042.1|44022.1|2
1737708090000|2025-01-24 08:41:30|44050.3|44030.3|44047.1|44027.1|44050.3|44030.3|44047.1|44027.1|1
1737708100000|2025-01-24 08:41:40|44048.9|44028.9|44052.1|44032.1|44052.1|44032.1|44047.1|44027.1|0
1737708110000|2025-01-24 08:41:50|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|4
1737708120000|2025-01-24 08:42:00|||||||||3
1737708130000|2025-01-24 08:42:10|44048.7|44028.7|44028|44008|44048.7|44028.7|44028|44008|5
1737708140000|2025-01-24 08:42:20|44029.6|44009.6|44027.1|44007.1|44032.1|44012.1|44027.1|44007.1|2
1737708150000|2025-01-24 08:42:30|44024.6|44004.6|44027.2|44007.2|44027.2|44007.2|44011.2|43991.2|11
1737708160000|2025-01-24 08:42:40|44028.9|44008.9|44028|44008|44031.4|44011.4|44028|44008|10
1737708170000|2025-01-24 08:42:50|44028.9|44008.9|44037.1|44017.1|44037.1|44017.1|44028.9|44008.9|4
1737708180000|2025-01-24 08:43:00|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44029.6|44009.6|1
1737708190000|2025-01-24 08:43:10|44031.2|44011.2|44028.7|44008.7|44032.1|44012.1|44028.7|44008.7|0
1737708200000|2025-01-24 08:43:20|44027.1|44007.1|44027.1|44007.1|44032.1|44012.1|44027.1|44007.1|0
1737708210000|2025-01-24 08:43:30|44029.6|44009.6|44037.1|44017.1|44037.1|44017.1|44029.6|44009.6|0
1737708230000|2025-01-24 08:43:50|44038|44018|44044.6|44024.6|44044.6|44024.6|44038|44018|6
1737708240000|2025-01-24 08:44:00|44047.1|44027.1|44060.5|44040.5|44060.5|44040.5|44047.1|44027.1|4
1737708250000|2025-01-24 08:44:10|44059.6|44039.6|44067.1|44047.1|44067.1|44047.1|44057.1|44037.1|5
1737708260000|2025-01-24 08:44:20|44069.6|44049.6|44067.1|44047.1|44069.6|44049.6|44064.6|44044.6|0
1737708270000|2025-01-24 08:44:30|44066.2|44046.2|44064.6|44044.6|44066.2|44046.2|44064.6|44044.6|1
1737708280000|2025-01-24 08:44:40|44062.1|44042.1|44062.1|44042.1|44064.6|44044.6|44057.1|44037.1|1
1737708290000|2025-01-24 08:44:50|44057.1|44037.1|44062.1|44042.1|44062.1|44042.1|44057.1|44037.1|0
1737708300000|2025-01-24 08:45:00|44061.2|44041.2|44067.1|44047.1|44067.1|44047.1|44059.6|44039.6|5
1737708310000|2025-01-24 08:45:10|44066.2|44046.2|44062.1|44042.1|44066.2|44046.2|44062.1|44042.1|1
1737708320000|2025-01-24 08:45:20|44064.6|44044.6|44068|44048|44068.9|44048.9|44064.6|44044.6|1
1737708330000|2025-01-24 08:45:30|44067.1|44047.1|44065.5|44045.5|44068|44048|44065.5|44045.5|0
1737708340000|2025-01-24 08:45:40|44064.6|44044.6|44059.6|44039.6|44064.6|44044.6|44059.6|44039.6|3
1737708350000|2025-01-24 08:45:50|44057.9|44037.9|44035.5|44015.5|44057.9|44037.9|44034.6|44014.6|4
1737708360000|2025-01-24 08:46:00|44037.1|44017.1|44038.7|44018.7|44039.6|44019.6|44037.1|44017.1|0
1737708370000|2025-01-24 08:46:10|44037.1|44017.1|44037.1|44017.1|44037.1|44017.1|44032.1|44012.1|0
1737708380000|2025-01-24 08:46:20|44038|44018|44047.1|44027.1|44047.1|44027.1|44038|44018|2
1737708390000|2025-01-24 08:46:30|44049.6|44029.6|44069.6|44049.6|44069.6|44049.6|44049.6|44029.6|1
1737708400000|2025-01-24 08:46:40|44067.1|44047.1|44072.1|44052.1|44072.1|44052.1|44067.1|44047.1|0
1737708410000|2025-01-24 08:46:50|44069.6|44049.6|44072.1|44052.1|44072.1|44052.1|44069.6|44049.6|1
1737708420000|2025-01-24 08:47:00|44070.5|44050.5|44067.1|44047.1|44072.1|44052.1|44067.1|44047.1|1
1737708430000|2025-01-24 08:47:10|44062.1|44042.1|44064.6|44044.6|44064.6|44044.6|44062.1|44042.1|1
1737708440000|2025-01-24 08:47:20|44067.1|44047.1|44064.6|44044.6|44067.1|44047.1|44062.1|44042.1|1
1737708450000|2025-01-24 08:47:30|44067.1|44047.1|44072.1|44052.1|44072.1|44052.1|44062.1|44042.1|1
1737708460000|2025-01-24 08:47:40|44073|44053|44072.1|44052.1|44073|44053|44072.1|44052.1|3
1737708470000|2025-01-24 08:47:50|44067.1|44047.1|44062.1|44042.1|44067.1|44047.1|44062.1|44042.1|3
1737708480000|2025-01-24 08:48:00|44063.7|44043.7|44067.1|44047.1|44067.1|44047.1|44063.7|44043.7|0
1737708490000|2025-01-24 08:48:10|44069.6|44049.6|44071.2|44051.2|44071.2|44051.2|44069.6|44049.6|3
1737708500000|2025-01-24 08:48:20|44072.1|44052.1|44077.1|44057.1|44077.1|44057.1|44072.1|44052.1|4
1737708510000|2025-01-24 08:48:30|44073.9|44053.9|44077.1|44057.1|44077.1|44057.1|44072.1|44052.1|0
1737708520000|2025-01-24 08:48:40|44075.5|44055.5|44072.1|44052.1|44075.5|44055.5|44069.6|44049.6|0
1737708530000|2025-01-24 08:48:50|44071.2|44051.2|44074.6|44054.6|44074.6|44054.6|44069.6|44049.6|0
1737708540000|2025-01-24 08:49:00|44073.7|44053.7|44082.1|44062.1|44082.1|44062.1|44072.1|44052.1|5
1737708550000|2025-01-24 08:49:10|44080.4|44060.4|44082.1|44062.1|44082.1|44062.1|44077.1|44057.1|0
1737708560000|2025-01-24 08:49:20|44081.2|44061.2|44082.1|44062.1|44083|44063|44077.1|44057.1|1
1737708570000|2025-01-24 08:49:30|44080.5|44060.5|44086.2|44066.2|44088.7|44068.7|44080.5|44060.5|7
1737708580000|2025-01-24 08:49:40|||||||||1
1737708590000|2025-01-24 08:49:50|44084.6|44064.6|44084.6|44064.6|44084.6|44064.6|44083.7|44063.7|0
1737708600000|2025-01-24 08:50:00|44083|44063|44074.6|44054.6|44083|44063|44074.6|44054.6|7
1737708610000|2025-01-24 08:50:10|44073|44053|44062.1|44042.1|44073|44053|44062.1|44042.1|5
1737708620000|2025-01-24 08:50:20|44064.6|44044.6|44062.1|44042.1|44064.6|44044.6|44062.1|44042.1|0
1737708630000|2025-01-24 08:50:30|44060.5|44040.5|44070.5|44050.5|44070.5|44050.5|44059.6|44039.6|2
1737708640000|2025-01-24 08:50:40|44069.6|44049.6|44063.8|44043.8|44069.6|44049.6|44057.1|44037.1|14
1737708650000|2025-01-24 08:50:50|44067.9|44047.9|44075.4|44055.4|44075.4|44055.4|44066.3|44046.3|1
1737708660000|2025-01-24 08:51:00|44077.9|44057.9|44075.4|44055.4|44077.9|44057.9|44075.4|44055.4|1
1737708670000|2025-01-24 08:51:10|44076.3|44056.3|44078.8|44058.8|44078.8|44058.8|44076.3|44056.3|0
1737708680000|2025-01-24 08:51:20|44080.4|44060.4|44078.8|44058.8|44080.4|44060.4|44077.9|44057.9|1
1737708690000|2025-01-24 08:51:30|44077.9|44057.9|44071.3|44051.3|44077.9|44057.9|44071.3|44051.3|1
1737708700000|2025-01-24 08:51:40|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|44070.4|44050.4|0
1737708720000|2025-01-24 08:52:00|||||||||2
1737708730000|2025-01-24 08:52:10|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|44067.9|44047.9|3
1737708740000|2025-01-24 08:52:20|44066.3|44046.3|44062.9|44042.9|44067.9|44047.9|44062.9|44042.9|6
1737708750000|2025-01-24 08:52:30|44064.5|44044.5|44050.4|44030.4|44067.9|44047.9|44050.4|44030.4|14
1737708760000|2025-01-24 08:52:40|44052|44032|44050.4|44030.4|44052.9|44032.9|44050.4|44030.4|3
1737708770000|2025-01-24 08:52:50|44049.5|44029.5|44040.4|44020.4|44050.4|44030.4|44040.4|44020.4|5
1737708780000|2025-01-24 08:53:00|44042.9|44022.9|44040.4|44020.4|44042.9|44022.9|44040.4|44020.4|0
1737708790000|2025-01-24 08:53:10|44037.9|44017.9|44040.4|44020.4|44042.9|44022.9|44037.9|44017.9|1
1737708800000|2025-01-24 08:53:20|44037.9|44017.9|44042.9|44022.9|44042.9|44022.9|44037.9|44017.9|2
1737708810000|2025-01-24 08:53:30|44043.8|44023.8|44045.4|44025.4|44045.4|44025.4|44042.9|44022.9|4
1737708820000|2025-01-24 08:53:40|44044.5|44024.5|44032.9|44012.9|44044.5|44024.5|44032.9|44012.9|5
1737708830000|2025-01-24 08:53:50|44031.1|44011.1|44027.9|44007.9|44031.1|44011.1|44027|44007|2
1737708840000|2025-01-24 08:54:00|44027|44007|44035.4|44015.4|44035.4|44015.4|44022.9|44002.9|7
1737708850000|2025-01-24 08:54:10|44037.1|44017.1|44046.3|44026.3|44046.3|44026.3|44037.1|44017.1|6
1737708860000|2025-01-24 08:54:20|44048.8|44028.8|44051.3|44031.3|44051.3|44031.3|44048.8|44028.8|1
1737708870000|2025-01-24 08:54:30|44048.8|44028.8|44043.8|44023.8|44048.8|44028.8|44043.8|44023.8|0
1737708880000|2025-01-24 08:54:40|44048.8|44028.8|44043.8|44023.8|44048.8|44028.8|44043.8|44023.8|0
1737708890000|2025-01-24 08:54:50|44045.5|44025.5|44043.8|44023.8|44047|44027|44043.8|44023.8|1
1737708900000|2025-01-24 08:55:00|44044.6|44024.6|44043.8|44023.8|44046.3|44026.3|44041.3|44021.3|2
1737708910000|2025-01-24 08:55:10|44041.3|44021.3|44043.8|44023.8|44043.8|44023.8|44041.3|44021.3|0
1737708920000|2025-01-24 08:55:20|44042.9|44022.9|44043.8|44023.8|44046.3|44026.3|44041.3|44021.3|2
1737708930000|2025-01-24 08:55:30|44044.6|44024.6|44048.8|44028.8|44048.8|44028.8|44044.6|44024.6|0
1737708940000|2025-01-24 08:55:40|44049.6|44029.6|44061.3|44041.3|44061.3|44041.3|44049.6|44029.6|6
1737708950000|2025-01-24 08:55:50|44058.8|44038.8|44053.8|44033.8|44058.8|44038.8|44053.8|44033.8|2
1737708960000|2025-01-24 08:56:00|44052.1|44032.1|44047.1|44027.1|44052.1|44032.1|44047.1|44027.1|2
1737708970000|2025-01-24 08:56:10|44046.3|44026.3|44044.6|44024.6|44046.3|44026.3|44044.6|44024.6|1
1737708980000|2025-01-24 08:56:20|44041.3|44021.3|44039.6|44019.6|44042.1|44022.1|44037.1|44017.1|7
1737708990000|2025-01-24 08:56:30|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|2
1737709000000|2025-01-24 08:56:40|44043.8|44023.8|44042.1|44022.1|44044.6|44024.6|44042.1|44022.1|0
1737709010000|2025-01-24 08:56:50|44043|44023|44039.6|44019.6|44044.6|44024.6|44039.6|44019.6|0
1737709020000|2025-01-24 08:57:00|44038.8|44018.8|44039.6|44019.6|44039.6|44019.6|44038|44018|1
1737709030000|2025-01-24 08:57:10|44038.8|44018.8|44034.6|44014.6|44038.8|44018.8|44034.6|44014.6|0
1737709040000|2025-01-24 08:57:20|44042.1|44022.1|44044.6|44024.6|44044.6|44024.6|44042.1|44022.1|8
1737709060000|2025-01-24 08:57:40|44043.8|44023.8|44042.1|44022.1|44043.8|44023.8|44042.1|44022.1|1
1737709070000|2025-01-24 08:57:50|44040.4|44020.4|44039.6|44019.6|44040.4|44020.4|44037.1|44017.1|17
1737709080000|2025-01-24 08:58:00|44040.5|44020.5|44052.1|44032.1|44052.1|44032.1|44040.5|44020.5|1
1737709090000|2025-01-24 08:58:10|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|1
1737709100000|2025-01-24 08:58:20|44054.7|44034.7|44053.8|44033.8|44054.7|44034.7|44053.8|44033.8|2
1737709110000|2025-01-24 08:58:30|44052.2|44032.2|44049.7|44029.7|44052.2|44032.2|44049.7|44029.7|2
1737709120000|2025-01-24 08:58:40|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|44049.7|44029.7|0
1737709130000|2025-01-24 08:58:50|44049.7|44029.7|44057.2|44037.2|44057.2|44037.2|44049.7|44029.7|3
1737709140000|2025-01-24 08:59:00|44058|44038|44062.2|44042.2|44063|44043|44058|44038|1
1737709150000|2025-01-24 08:59:10|44063|44043|44060.5|44040.5|44063|44043|44060.5|44040.5|1
1737709160000|2025-01-24 08:59:20|44063|44043|44063|44043|44063|44043|44060.5|44040.5|1
1737709180000|2025-01-24 08:59:40|44060.5|44040.5|44059.7|44039.7|44063|44043|44059.7|44039.7|14
1737709190000|2025-01-24 08:59:50|44060.5|44040.5|44062.2|44042.2|44062.2|44042.2|44057.2|44037.2|2
1737709200000|2025-01-24 09:00:00|44061.3|44041.3|44047.2|44027.2|44061.3|44041.3|44047.2|44027.2|20
1737709210000|2025-01-24 09:00:10|44042.2|44022.2|44042.2|44022.2|44049.7|44029.7|44042.2|44022.2|22
1737709220000|2025-01-24 09:00:20|44039.7|44019.7|44002.2|43982.2|44039.7|44019.7|44002.2|43982.2|18
1737709230000|2025-01-24 09:00:30|44000.5|43980.5|43993.8|43973.8|44004.7|43984.7|43993.8|43973.8|9
1737709240000|2025-01-24 09:00:40|43994.7|43974.7|43994.7|43974.7|43997.2|43977.2|43993|43973|6
1737709250000|2025-01-24 09:00:50|43995.5|43975.5|44009.7|43989.7|44010.5|43990.5|43994.7|43974.7|13
1737709260000|2025-01-24 09:01:00|44008|43988|44017.2|43997.2|44017.2|43997.2|44006.3|43986.3|17
1737709270000|2025-01-24 09:01:10|44020.5|44000.5|44004.7|43984.7|44027.2|44007.2|43999.7|43979.7|13
1737709280000|2025-01-24 09:01:20|44002.2|43982.2|44003.8|43983.8|44005.5|43985.5|44002.2|43982.2|6
1737709290000|2025-01-24 09:01:30|44002.2|43982.2|44009.7|43989.7|44009.7|43989.7|44002.2|43982.2|9
1737709300000|2025-01-24 09:01:40|44007.2|43987.2|44008|43988|44023|44003|44007.2|43987.2|14
1737709310000|2025-01-24 09:01:50|44006.3|43986.3|44005.5|43985.5|44006.3|43986.3|44000.5|43980.5|10
1737709320000|2025-01-24 09:02:00|44010.5|43990.5|44013|43993|44016.4|43996.4|44010.5|43990.5|6
1737709330000|2025-01-24 09:02:10|44016.4|43996.4|44014.7|43994.7|44018|43998|44013|43993|2
1737709340000|2025-01-24 09:02:20|44013|43993|44013.9|43993.9|44018.9|43998.9|44013|43993|3
1737709350000|2025-01-24 09:02:30|44015.5|43995.5|44006.3|43986.3|44018|43998|44006.3|43986.3|12
1737709360000|2025-01-24 09:02:40|44002.9|43982.9|43999.7|43979.7|44005.4|43985.4|43999.7|43979.7|6
1737709370000|2025-01-24 09:02:50|43997.2|43977.2|43987.2|43967.2|43997.2|43977.2|43987.2|43967.2|17
1737709390000|2025-01-24 09:03:10|43984.7|43964.7|43984.7|43964.7|43987.2|43967.2|43984.7|43964.7|7
1737709400000|2025-01-24 09:03:20|43983.8|43963.8|43984.7|43964.7|43984.7|43964.7|43981.3|43961.3|10
1737709410000|2025-01-24 09:03:30|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|2
1737709420000|2025-01-24 09:03:40|43983.8|43963.8|43984.7|43964.7|43987.2|43967.2|43983.8|43963.8|2
1737709430000|2025-01-24 09:03:50|43983.8|43963.8|43984.7|43964.7|43984.7|43964.7|43982.2|43962.2|0
1737709440000|2025-01-24 09:04:00|43986.3|43966.3|43984.7|43964.7|43989.7|43969.7|43984.7|43964.7|8
1737709450000|2025-01-24 09:04:10|43983|43963|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|5
1737709460000|2025-01-24 09:04:20|43978.8|43958.8|43968.8|43948.8|43978.8|43958.8|43968.8|43948.8|5
1737709470000|2025-01-24 09:04:30|43963.8|43943.8|43953.8|43933.8|43963.8|43943.8|43953.8|43933.8|14
1737709480000|2025-01-24 09:04:40|43954.7|43934.7|43959.7|43939.7|43959.7|43939.7|43954.7|43934.7|4
1737709490000|2025-01-24 09:04:50|43962.2|43942.2|43972.2|43952.2|43972.2|43952.2|43962.2|43942.2|0
1737709500000|2025-01-24 09:05:00|43967.2|43947.2|43957.2|43937.2|43967.2|43947.2|43957.2|43937.2|6
1737709520000|2025-01-24 09:05:20|43958|43938|43962.2|43942.2|43962.2|43942.2|43958|43938|5
1737709530000|2025-01-24 09:05:30|43963|43943|43962.2|43942.2|43967.2|43947.2|43962.2|43942.2|1
1737709540000|2025-01-24 09:05:40|43961.3|43941.3|43972.2|43952.2|43972.2|43952.2|43958.8|43938.8|4
1737709550000|2025-01-24 09:05:50|43973|43953|43982.2|43962.2|43982.2|43962.2|43973|43953|0
1737709560000|2025-01-24 09:06:00|43987.2|43967.2|43982.9|43962.9|43992.2|43972.2|43982.9|43962.9|6
1737709570000|2025-01-24 09:06:10|43981.3|43961.3|43984.7|43964.7|43987.2|43967.2|43981.3|43961.3|2
1737709580000|2025-01-24 09:06:20|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1737709600000|2025-01-24 09:06:40|43978.8|43958.8|43976.3|43956.3|43978.8|43958.8|43976.3|43956.3|23
1737709610000|2025-01-24 09:06:50|43974.7|43954.7|43977.2|43957.2|43979.7|43959.7|43974.7|43954.7|3
1737709620000|2025-01-24 09:07:00|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43977.2|43957.2|6
1737709630000|2025-01-24 09:07:10|43974.7|43954.7|43974.7|43954.7|43979.7|43959.7|43974.7|43954.7|1
1737709640000|2025-01-24 09:07:20|43977.2|43957.2|43977.2|43957.2|43978.1|43958.1|43975.6|43955.6|3
1737709650000|2025-01-24 09:07:30|43974.7|43954.7|43973.8|43953.8|43977.2|43957.2|43973.1|43953.1|1
1737709660000|2025-01-24 09:07:40|43972.2|43952.2|43989.7|43969.7|43989.7|43969.7|43972.2|43952.2|3
1737709670000|2025-01-24 09:07:50|43990.6|43970.6|43997.2|43977.2|43997.2|43977.2|43989.7|43969.7|20
1737709680000|2025-01-24 09:08:00|43999.7|43979.7|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|2
1737709690000|2025-01-24 09:08:10|43998.8|43978.8|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|2
1737709700000|2025-01-24 09:08:20|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|43997.2|43977.2|3
1737709710000|2025-01-24 09:08:30|44003.8|43983.8|44006.3|43986.3|44006.3|43986.3|44003.8|43983.8|1
1737709720000|2025-01-24 09:08:40|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1737709730000|2025-01-24 09:08:50|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44012.2|43992.2|12
1737709740000|2025-01-24 09:09:00|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|3
1737709760000|2025-01-24 09:09:20|||||||||4
1737709770000|2025-01-24 09:09:30|44014.7|43994.7|44016.4|43996.4|44016.4|43996.4|44012.2|43992.2|3
1737709780000|2025-01-24 09:09:40|44017.3|43997.3|44024.7|44004.7|44027.2|44007.2|44017.3|43997.3|7
1737709790000|2025-01-24 09:09:50|44029.7|44009.7|44035.6|44015.6|44035.6|44015.6|44029.7|44009.7|14
1737709800000|2025-01-24 09:10:00|44037.2|44017.2|44022.2|44002.2|44037.2|44017.2|44022.2|44002.2|17
1737709810000|2025-01-24 09:10:10|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|8
1737709820000|2025-01-24 09:10:20|44019.7|43999.7|44029.7|44009.7|44029.7|44009.7|44019.7|43999.7|14
1737709830000|2025-01-24 09:10:30|44019.7|43999.7|44004.7|43984.7|44019.7|43999.7|44004.7|43984.7|14
1737709840000|2025-01-24 09:10:40|44002.2|43982.2|43997.2|43977.2|44002.2|43982.2|43997.2|43977.2|1
1737709850000|2025-01-24 09:10:50|43998.1|43978.1|44001.3|43981.3|44001.3|43981.3|43998.1|43978.1|0
1737709860000|2025-01-24 09:11:00|44002.2|43982.2|44006.3|43986.3|44009.7|43989.7|44002.2|43982.2|4
1737709870000|2025-01-24 09:11:10|44004.7|43984.7|44003.8|43983.8|44004.7|43984.7|44003.8|43983.8|0
1737709880000|2025-01-24 09:11:20|44002.2|43982.2|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|2
1737709890000|2025-01-24 09:11:30|44002.2|43982.2|44001.3|43981.3|44002.2|43982.2|44001.3|43981.3|0
1737709910000|2025-01-24 09:11:50|44000.4|43980.4|43994.7|43974.7|44000.4|43980.4|43994.7|43974.7|28
1737709920000|2025-01-24 09:12:00|43993.1|43973.1|44009.7|43989.7|44009.7|43989.7|43993.1|43973.1|7
1737709930000|2025-01-24 09:12:10|44008.8|43988.8|44007.2|43987.2|44012.2|43992.2|44007.2|43987.2|0
1737709940000|2025-01-24 09:12:20|44005.6|43985.6|44002.2|43982.2|44007.2|43987.2|44002.2|43982.2|2
1737709960000|2025-01-24 09:12:40|43999.7|43979.7|44002.2|43982.2|44002.2|43982.2|43997.2|43977.2|6
1737709980000|2025-01-24 09:13:00|43998.1|43978.1|43989.7|43969.7|43998.1|43978.1|43987.2|43967.2|0
1737709990000|2025-01-24 09:13:10|43991.3|43971.3|43999.7|43979.7|43999.7|43979.7|43991.3|43971.3|0
1737710000000|2025-01-24 09:13:20|44000.6|43980.6|44003.1|43983.1|44004.7|43984.7|44000.6|43980.6|0
1737710010000|2025-01-24 09:13:30|44002.2|43982.2|44002.2|43982.2|44007.2|43987.2|44002.2|43982.2|2
1737710020000|2025-01-24 09:13:40|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|43997.2|43977.2|0
1737710030000|2025-01-24 09:13:50|44000.4|43980.4|44007.2|43987.2|44007.2|43987.2|44000.4|43980.4|0
1737710040000|2025-01-24 09:14:00|44003.8|43983.8|44002.2|43982.2|44003.8|43983.8|44002.2|43982.2|0
1737710060000|2025-01-24 09:14:20|44003.1|43983.1|44004.7|43984.7|44004.7|43984.7|44003.1|43983.1|0
1737710070000|2025-01-24 09:14:30|44002.2|43982.2|44003.1|43983.1|44004.7|43984.7|44002.2|43982.2|0
1737710080000|2025-01-24 09:14:40|44004.7|43984.7|43999.7|43979.7|44004.7|43984.7|43999.7|43979.7|2
1737710090000|2025-01-24 09:14:50|43998.8|43978.8|44002.2|43982.2|44002.2|43982.2|43996.3|43976.3|5
1737710100000|2025-01-24 09:15:00|44007.2|43987.2|44007.2|43987.2|44009.7|43989.7|44007.2|43987.2|1
1737710110000|2025-01-24 09:15:10|44005.4|43985.4|43999.7|43979.7|44005.4|43985.4|43999.7|43979.7|2
1737710120000|2025-01-24 09:15:20|44002.2|43982.2|44002.2|43982.2|44004.7|43984.7|44002.2|43982.2|0
1737710140000|2025-01-24 09:15:40|44004.7|43984.7|44007.2|43987.2|44007.2|43987.2|44004.7|43984.7|5
1737710150000|2025-01-24 09:15:50|44008.1|43988.1|44012.2|43992.2|44014.7|43994.7|44008.1|43988.1|2
1737710160000|2025-01-24 09:16:00|44013.8|43993.8|44007.2|43987.2|44014.7|43994.7|44007.2|43987.2|0
1737710170000|2025-01-24 09:16:10|44008.1|43988.1|44012.2|43992.2|44012.2|43992.2|44008.1|43988.1|1
1737710190000|2025-01-24 09:16:30|44016.5|43996.5|44022.2|44002.2|44022.2|44002.2|44016.5|43996.5|3
1737710200000|2025-01-24 09:16:40|44024.7|44004.7|44009.7|43989.7|44024.7|44004.7|44009.7|43989.7|5
1737710210000|2025-01-24 09:16:50|44008.1|43988.1|44004.7|43984.7|44008.1|43988.1|44004.7|43984.7|2
1737710220000|2025-01-24 09:17:00|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|0
1737710230000|2025-01-24 09:17:10|43998.8|43978.8|43994.7|43974.7|43998.8|43978.8|43994.7|43974.7|0
1737710240000|2025-01-24 09:17:20|43993.8|43973.8|43992.2|43972.2|43993.8|43973.8|43989.7|43969.7|5
1737710250000|2025-01-24 09:17:30|43993.8|43973.8|43997.2|43977.2|43997.2|43977.2|43993.8|43973.8|2
1737710260000|2025-01-24 09:17:40|44000.6|43980.6|44007.2|43987.2|44007.2|43987.2|44000.6|43980.6|0
1737710270000|2025-01-24 09:17:50|44009.7|43989.7|44014.7|43994.7|44014.7|43994.7|44009.7|43989.7|1
1737710280000|2025-01-24 09:18:00|44019.7|43999.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|7
1737710290000|2025-01-24 09:18:10|44019.7|43999.7|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|1
1737710300000|2025-01-24 09:18:20|44017.2|43997.2|44019.7|43999.7|44022.2|44002.2|44017.2|43997.2|8
1737710310000|2025-01-24 09:18:30|44020.6|44000.6|44024.7|44004.7|44024.7|44004.7|44019.7|43999.7|2
1737710320000|2025-01-24 09:18:40|44023.8|44003.8|44027.2|44007.2|44027.2|44007.2|44019.7|43999.7|9
1737710330000|2025-01-24 09:18:50|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|6
1737710340000|2025-01-24 09:19:00|44018.8|43998.8|44017.2|43997.2|44018.8|43998.8|44012.2|43992.2|5
1737710350000|2025-01-24 09:19:10|44019.7|43999.7|44022.2|44002.2|44024.7|44004.7|44019.7|43999.7|8
1737710370000|2025-01-24 09:19:30|44018.8|43998.8|44019.7|43999.7|44019.7|43999.7|44012.2|43992.2|17
1737710380000|2025-01-24 09:19:40|44018.8|43998.8|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|10
1737710390000|2025-01-24 09:19:50|44017.2|43997.2|44012.2|43992.2|44017.2|43997.2|44009.7|43989.7|2
1737710400000|2025-01-24 09:20:00|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|12
1737710410000|2025-01-24 09:20:10|44007.2|43987.2|44014.7|43994.7|44014.7|43994.7|44007.2|43987.2|2
1737710420000|2025-01-24 09:20:20|44019.7|43999.7|44024.7|44004.7|44027.2|44007.2|44019.7|43999.7|2
1737710430000|2025-01-24 09:20:30|44025.6|44005.6|44043.1|44023.1|44047.2|44027.2|44025.6|44005.6|19
1737710440000|2025-01-24 09:20:40|44042.2|44022.2|44032.2|44012.2|44042.2|44022.2|44032.2|44012.2|12
1737710450000|2025-01-24 09:20:50|44034.7|44014.7|44037.2|44017.2|44037.2|44017.2|44034.7|44014.7|3
1737710460000|2025-01-24 09:21:00|44038.1|44018.1|44052.2|44032.2|44052.2|44032.2|44038.1|44018.1|14
1737710470000|2025-01-24 09:21:10|44049.7|44029.7|44052.2|44032.2|44052.2|44032.2|44049.7|44029.7|0
1737710480000|2025-01-24 09:21:20|44051.3|44031.3|44057.2|44037.2|44057.2|44037.2|44049.7|44029.7|5
1737710490000|2025-01-24 09:21:30|44058.8|44038.8|44057.2|44037.2|44062.2|44042.2|44057.2|44037.2|3
1737710500000|2025-01-24 09:21:40|44056.3|44036.3|44049.7|44029.7|44056.3|44036.3|44047.2|44027.2|0
1737710510000|2025-01-24 09:21:50|44050.6|44030.6|44057.2|44037.2|44057.2|44037.2|44050.6|44030.6|0
1737710520000|2025-01-24 09:22:00|44054.7|44034.7|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|0
1737710530000|2025-01-24 09:22:10|44053.8|44033.8|44049.7|44029.7|44053.8|44033.8|44049.7|44029.7|1
1737710540000|2025-01-24 09:22:20|44047.2|44027.2|44042.2|44022.2|44047.2|44027.2|44042.2|44022.2|2
1737710550000|2025-01-24 09:22:30|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|0
1737710560000|2025-01-24 09:22:40|44042.2|44022.2|44039.7|44019.7|44042.2|44022.2|44039.7|44019.7|2
1737710570000|2025-01-24 09:22:50|44037.2|44017.2|44037.2|44017.2|44039.7|44019.7|44037.2|44017.2|1
1737710580000|2025-01-24 09:23:00|44034.7|44014.7|44034.7|44014.7|44037.2|44017.2|44034.7|44014.7|1
1737710590000|2025-01-24 09:23:10|44037.2|44017.2|44039.7|44019.7|44039.7|44019.7|44037.2|44017.2|0
1737710600000|2025-01-24 09:23:20|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|1
1737710610000|2025-01-24 09:23:30|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|44033.8|44013.8|4
1737710620000|2025-01-24 09:23:40|44032.2|44012.2|44037.2|44017.2|44037.2|44017.2|44032.2|44012.2|0
1737710630000|2025-01-24 09:23:50|44039.7|44019.7|44042.2|44022.2|44042.2|44022.2|44039.7|44019.7|1
1737710640000|2025-01-24 09:24:00|44047.2|44027.2|44052.2|44032.2|44055.6|44035.6|44047.2|44027.2|3
1737710650000|2025-01-24 09:24:10|44048.8|44028.8|44052.2|44032.2|44052.2|44032.2|44047.2|44027.2|9
1737710660000|2025-01-24 09:24:20|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|44047.2|44027.2|11
1737710670000|2025-01-24 09:24:30|44048.8|44028.8|44049.7|44029.7|44051.3|44031.3|44047.2|44027.2|0
1737710680000|2025-01-24 09:24:40|44052.2|44032.2|44042.2|44022.2|44052.2|44032.2|44042.2|44022.2|0
1737710690000|2025-01-24 09:24:50|44043.1|44023.1|44047.2|44027.2|44047.2|44027.2|44042.2|44022.2|1
1737710700000|2025-01-24 09:25:00|44044.7|44024.7|44042.2|44022.2|44044.7|44024.7|44039.7|44019.7|9
1737710710000|2025-01-24 09:25:10|44039.7|44019.7|44039.7|44019.7|44042.2|44022.2|44039.7|44019.7|1
1737710720000|2025-01-24 09:25:20|44037.2|44017.2|44027.2|44007.2|44037.2|44017.2|44027.2|44007.2|0
1737710730000|2025-01-24 09:25:30|44025.6|44005.6|44027.2|44007.2|44029.7|44009.7|44025.6|44005.6|19
1737710740000|2025-01-24 09:25:40|44026.3|44006.3|44019.7|43999.7|44026.3|44006.3|44017.2|43997.2|9
1737710750000|2025-01-24 09:25:50|44018.8|43998.8|44022.2|44002.2|44023.1|44003.1|44017.2|43997.2|13
1737710760000|2025-01-24 09:26:00|44017.2|43997.2|44014.7|43994.7|44017.2|43997.2|44014.7|43994.7|6
1737710770000|2025-01-24 09:26:10|||||||||2
1737710780000|2025-01-24 09:26:20|44017.2|43997.2|44017.2|43997.2|44019.7|43999.7|44017.2|43997.2|0
1737710790000|2025-01-24 09:26:30|44018.1|43998.1|44013.8|43993.8|44019.7|43999.7|44013.8|43993.8|1
1737710800000|2025-01-24 09:26:40|44011.3|43991.3|44014.7|43994.7|44014.7|43994.7|44011.3|43991.3|5
1737710810000|2025-01-24 09:26:50|44012.2|43992.2|44004.7|43984.7|44014.7|43994.7|44004.7|43984.7|5
1737710820000|2025-01-24 09:27:00|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|1
1737710830000|2025-01-24 09:27:10|44006.3|43986.3|44003.1|43983.1|44007.2|43987.2|44003.1|43983.1|4
1737710840000|2025-01-24 09:27:20|44001.5|43981.5|44012.2|43992.2|44012.2|43992.2|44001.5|43981.5|1
1737710850000|2025-01-24 09:27:30|44013.8|43993.8|44014.7|43994.7|44017.2|43997.2|44012.2|43992.2|0
1737710860000|2025-01-24 09:27:40|44017.2|43997.2|44002.2|43982.2|44017.2|43997.2|43999.7|43979.7|12
1737710870000|2025-01-24 09:27:50|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44002.2|43982.2|3
1737710880000|2025-01-24 09:28:00|44006.5|43986.5|44009.7|43989.7|44010.6|43990.6|44006.5|43986.5|0
1737710890000|2025-01-24 09:28:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|0
1737710900000|2025-01-24 09:28:20|44009.7|43989.7|44006.4|43986.4|44009.7|43989.7|44006.4|43986.4|0
1737710910000|2025-01-24 09:28:30|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44004.7|43984.7|0
1737710930000|2025-01-24 09:28:50|44004.7|43984.7|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|0
1737710940000|2025-01-24 09:29:00|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|4
1737710950000|2025-01-24 09:29:10|44004.7|43984.7|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|0
1737710960000|2025-01-24 09:29:20|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44002.2|43982.2|2
1737710970000|2025-01-24 09:29:30|44012.2|43992.2|44007.2|43987.2|44018.1|43998.1|44007.2|43987.2|10
1737710980000|2025-01-24 09:29:40|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|43999.7|43979.7|12
1737710990000|2025-01-24 09:29:50|44005.6|43985.6|44009.7|43989.7|44009.7|43989.7|44005.6|43985.6|2
1737711000000|2025-01-24 09:30:00|44010.6|43990.6|44012.2|43992.2|44029.7|44009.7|44009.7|43989.7|24
1737711010000|2025-01-24 09:30:10|44013.1|43993.1|44017.2|43997.2|44017.2|43997.2|44013.1|43993.1|6
1737711020000|2025-01-24 09:30:20|44016.4|43996.4|44017.2|43997.2|44017.2|43997.2|44012.2|43992.2|1
1737711030000|2025-01-24 09:30:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44017.2|43997.2|11
1737711040000|2025-01-24 09:30:40|44023.1|44003.1|44018.9|43998.9|44024.7|44004.7|44018.9|43998.9|1
1737711050000|2025-01-24 09:30:50|44017.2|43997.2|44012.2|43992.2|44017.2|43997.2|44012.2|43992.2|1
1737711060000|2025-01-24 09:31:00|44009.7|43989.7|43997.2|43977.2|44012.2|43992.2|43997.2|43977.2|1
1737711070000|2025-01-24 09:31:10|43999.7|43979.7|43998.9|43978.9|43999.7|43979.7|43997.2|43977.2|0
1737711080000|2025-01-24 09:31:20|43997.2|43977.2|44012.2|43992.2|44012.2|43992.2|43997.2|43977.2|4
1737711090000|2025-01-24 09:31:30|44009.7|43989.7|44017.2|43997.2|44019.7|43999.7|44009.7|43989.7|0
1737711100000|2025-01-24 09:31:40|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44017.2|43997.2|9
1737711110000|2025-01-24 09:31:50|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|2
1737711120000|2025-01-24 09:32:00|44022.2|44002.2|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|3
1737711130000|2025-01-24 09:32:10|44018.1|43998.1|44007.2|43987.2|44018.1|43998.1|44007.2|43987.2|1
1737711140000|2025-01-24 09:32:20|44002.2|43982.2|44003.1|43983.1|44003.1|43983.1|44002.2|43982.2|4
1737711150000|2025-01-24 09:32:30|44002.2|43982.2|44002.2|43982.2|44004.7|43984.7|44002.2|43982.2|1
1737711160000|2025-01-24 09:32:40|44001.4|43981.4|43994.7|43974.7|44001.4|43981.4|43994.7|43974.7|0
1737711170000|2025-01-24 09:32:50|43992.2|43972.2|43992.2|43972.2|43994.7|43974.7|43992.2|43972.2|2
1737711180000|2025-01-24 09:33:00|43989.7|43969.7|43992.2|43972.2|43992.2|43972.2|43989.7|43969.7|0
1737711190000|2025-01-24 09:33:10|43991.4|43971.4|43986.4|43966.4|43992.2|43972.2|43986.4|43966.4|2
1737711200000|2025-01-24 09:33:20|43987.2|43967.2|43982.2|43962.2|43987.2|43967.2|43982.2|43962.2|0
1737711210000|2025-01-24 09:33:30|43984|43964|43987.2|43967.2|43987.2|43967.2|43984|43964|0
1737711230000|2025-01-24 09:33:50|43990.6|43970.6|43992.2|43972.2|43997.2|43977.2|43990.6|43970.6|3
1737711240000|2025-01-24 09:34:00|43993.1|43973.1|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|0
1737711250000|2025-01-24 09:34:10|43996.4|43976.4|43994.7|43974.7|43997.2|43977.2|43994.7|43974.7|0
1737711260000|2025-01-24 09:34:20|43992.2|43972.2|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|2
1737711270000|2025-01-24 09:34:30|44000.5|43980.5|44002.2|43982.2|44002.2|43982.2|43997.2|43977.2|0
1737711280000|2025-01-24 09:34:40|||||||||2
1737711290000|2025-01-24 09:34:50|43999.7|43979.7|44002.2|43982.2|44002.2|43982.2|43998.9|43978.9|0
1737711300000|2025-01-24 09:35:00|44000.6|43980.6|43997.2|43977.2|44002.2|43982.2|43994.7|43974.7|3
1737711310000|2025-01-24 09:35:10|43995.5|43975.5|43992.2|43972.2|43995.5|43975.5|43991.4|43971.4|0
1737711320000|2025-01-24 09:35:20|43994.7|43974.7|43993.1|43973.1|43994.7|43974.7|43992.2|43972.2|1
1737711330000|2025-01-24 09:35:30|43994.7|43974.7|43992.2|43972.2|43994.7|43974.7|43989.7|43969.7|6
1737711340000|2025-01-24 09:35:40|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1737711350000|2025-01-24 09:35:50|||||||||5
1737711360000|2025-01-24 09:36:00|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|1
1737711370000|2025-01-24 09:36:10|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|2
1737711380000|2025-01-24 09:36:20|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|43982.3|43962.3|0
1737711390000|2025-01-24 09:36:30|43984.8|43964.8|43982.3|43962.3|43984.8|43964.8|43982.3|43962.3|2
1737711400000|2025-01-24 09:36:40|43984.8|43964.8|43992.3|43972.3|43992.3|43972.3|43984.8|43964.8|5
1737711410000|2025-01-24 09:36:50|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|0
1737711420000|2025-01-24 09:37:00|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|0
1737711430000|2025-01-24 09:37:10|43990.5|43970.5|43987.3|43967.3|43990.5|43970.5|43987.3|43967.3|0
1737711440000|2025-01-24 09:37:20|43986.4|43966.4|43984.8|43964.8|43986.4|43966.4|43984.8|43964.8|2
1737711450000|2025-01-24 09:37:30|43985.6|43965.6|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|5
1737711460000|2025-01-24 09:37:40|43989|43969|43990.6|43970.6|43990.6|43970.6|43989|43969|0
1737711470000|2025-01-24 09:37:50|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|2
1737711480000|2025-01-24 09:38:00|43988.9|43968.9|43988.9|43968.9|43989.8|43969.8|43988.9|43968.9|1
1737711490000|2025-01-24 09:38:10|43987.3|43967.3|43975.6|43955.6|43987.3|43967.3|43975.6|43955.6|9
1737711500000|2025-01-24 09:38:20|43972.3|43952.3|43969.8|43949.8|43972.3|43952.3|43969.8|43949.8|6
1737711510000|2025-01-24 09:38:30|43967.3|43947.3|43969.8|43949.8|43969.8|43949.8|43967.3|43947.3|1
1737711520000|2025-01-24 09:38:40|43970.6|43950.6|43972.3|43952.3|43977.3|43957.3|43970.6|43950.6|6
1737711530000|2025-01-24 09:38:50|43974.8|43954.8|43985.6|43965.6|43985.6|43965.6|43974.8|43954.8|3
1737711540000|2025-01-24 09:39:00|43989.8|43969.8|43987.3|43967.3|43989.8|43969.8|43987.3|43967.3|0
1737711560000|2025-01-24 09:39:20|43989.8|43969.8|43992.3|43972.3|43992.3|43972.3|43989.8|43969.8|0
1737711570000|2025-01-24 09:39:30|43994.8|43974.8|43994.8|43974.8|43994.8|43974.8|43992.3|43972.3|1
1737711580000|2025-01-24 09:39:40|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43994.8|43974.8|1
1737711590000|2025-01-24 09:39:50|43999.8|43979.8|44007.3|43987.3|44007.3|43987.3|43999.8|43979.8|3
1737711600000|2025-01-24 09:40:00|44009.8|43989.8|44019.8|43999.8|44019.8|43999.8|44009.8|43989.8|8
1737711610000|2025-01-24 09:40:10|44017.3|43997.3|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|1
1737711620000|2025-01-24 09:40:20|44017.3|43997.3|44019.8|43999.8|44019.8|43999.8|44017.3|43997.3|3
1737711630000|2025-01-24 09:40:30|44020.6|44000.6|44019.8|43999.8|44022.3|44002.3|44019.8|43999.8|0
1737711640000|2025-01-24 09:40:40|44022.3|44002.3|44022.3|44002.3|44024.8|44004.8|44022.3|44002.3|0
1737711650000|2025-01-24 09:40:50|44027.3|44007.3|44022.3|44002.3|44027.3|44007.3|44022.3|44002.3|1
1737711660000|2025-01-24 09:41:00|44021.4|44001.4|44012.3|43992.3|44021.4|44001.4|44012.3|43992.3|0
1737711670000|2025-01-24 09:41:10|44015.6|43995.6|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|0
1737711680000|2025-01-24 09:41:20|44014.8|43994.8|44012.3|43992.3|44017.3|43997.3|44012.3|43992.3|3
1737711690000|2025-01-24 09:41:30|44009.8|43989.8|44004.8|43984.8|44010.6|43990.6|44004.8|43984.8|1
1737711700000|2025-01-24 09:41:40|44002.3|43982.3|44002.3|43982.3|44004.8|43984.8|44002.3|43982.3|12
1737711710000|2025-01-24 09:41:50|43998.9|43978.9|43992.3|43972.3|43998.9|43978.9|43992.3|43972.3|3
1737711730000|2025-01-24 09:42:10|43993.1|43973.1|44004.8|43984.8|44004.8|43984.8|43993.1|43973.1|3
1737711740000|2025-01-24 09:42:20|44006.4|43986.4|44007.3|43987.3|44007.3|43987.3|44006.4|43986.4|3
1737711750000|2025-01-24 09:42:30|44009.8|43989.8|44007.3|43987.3|44009.8|43989.8|44007.3|43987.3|1
1737711760000|2025-01-24 09:42:40|44008.1|43988.1|44018.1|43998.1|44018.1|43998.1|44008.1|43988.1|2
1737711770000|2025-01-24 09:42:50|44019.8|43999.8|44022.3|44002.3|44022.3|44002.3|44019.8|43999.8|2
1737711800000|2025-01-24 09:43:20|44023.9|44003.9|44024.8|44004.8|44024.8|44004.8|44022.3|44002.3|1
1737711810000|2025-01-24 09:43:30|||||||||1
1737711820000|2025-01-24 09:43:40|44026.4|44006.4|44024.8|44004.8|44027.3|44007.3|44022.3|44002.3|5
1737711830000|2025-01-24 09:43:50|44026.4|44006.4|44013.9|43993.9|44027.3|44007.3|44013.9|43993.9|4
1737711840000|2025-01-24 09:44:00|44007.3|43987.3|44019.8|43999.8|44019.8|43999.8|44007.3|43987.3|12
1737711850000|2025-01-24 09:44:10|44020.6|44000.6|44011.4|43991.4|44025.6|44005.6|44011.4|43991.4|16
1737711870000|2025-01-24 09:44:30|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|2
1737711880000|2025-01-24 09:44:40|44014.8|43994.8|44007.3|43987.3|44014.8|43994.8|44007.3|43987.3|1
1737711890000|2025-01-24 09:44:50|44006.4|43986.4|44002.3|43982.3|44006.4|43986.4|44002.3|43982.3|0
1737711900000|2025-01-24 09:45:00|44004.8|43984.8|44007.3|43987.3|44007.3|43987.3|44002.3|43982.3|1
1737711910000|2025-01-24 09:45:10|44009|43989|44012.3|43992.3|44012.3|43992.3|44009|43989|1
1737711920000|2025-01-24 09:45:20|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44013.9|43993.9|0
1737711930000|2025-01-24 09:45:30|44012.3|43992.3|44017.3|43997.3|44017.3|43997.3|44012.3|43992.3|5
1737711940000|2025-01-24 09:45:40|44018.2|43998.2|43997.3|43977.3|44019.8|43999.8|43997.3|43977.3|11
1737711950000|2025-01-24 09:45:50|43995.7|43975.7|43994.8|43974.8|43995.7|43975.7|43993.2|43973.2|0
1737711960000|2025-01-24 09:46:00|43995.7|43975.7|44000.7|43980.7|44000.7|43980.7|43995.7|43975.7|11
1737711970000|2025-01-24 09:46:10|43999.8|43979.8|44001.4|43981.4|44001.4|43981.4|43999.8|43979.8|1
1737711980000|2025-01-24 09:46:20|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|2
1737712000000|2025-01-24 09:46:40|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44002.3|43982.3|2
1737712010000|2025-01-24 09:46:50|44003.9|43983.9|44004.8|43984.8|44004.8|43984.8|44002.3|43982.3|1
1737712020000|2025-01-24 09:47:00|44002.3|43982.3|44002.3|43982.3|44007.3|43987.3|44001.4|43981.4|1
1737712030000|2025-01-24 09:47:10|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|0
1737712040000|2025-01-24 09:47:20|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1737712060000|2025-01-24 09:47:40|44002.3|43982.3|43999.8|43979.8|44002.3|43982.3|43999.8|43979.8|1
1737712070000|2025-01-24 09:47:50|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|2
1737712080000|2025-01-24 09:48:00|43999.8|43979.8|44004.8|43984.8|44004.8|43984.8|43999.8|43979.8|2
1737712090000|2025-01-24 09:48:10|44005.7|43985.7|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|1
1737712100000|2025-01-24 09:48:20|44004.8|43984.8|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|0
1737712110000|2025-01-24 09:48:30|44004.8|43984.8|44004.8|43984.8|44007.3|43987.3|44004.8|43984.8|0
1737712120000|2025-01-24 09:48:40|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|0
1737712130000|2025-01-24 09:48:50|44009.8|43989.8|44012.3|43992.3|44012.3|43992.3|44009.8|43989.8|2
1737712140000|2025-01-24 09:49:00|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|44014.8|43994.8|0
1737712150000|2025-01-24 09:49:10|44017.3|43997.3|44019.8|43999.8|44019.8|43999.8|44017.3|43997.3|1
1737712190000|2025-01-24 09:49:50|44017.3|43997.3|44019.8|43999.8|44019.8|43999.8|44014.8|43994.8|9
1737712200000|2025-01-24 09:50:00|44017.3|43997.3|44012.3|43992.3|44017.3|43997.3|44012.3|43992.3|2
1737712210000|2025-01-24 09:50:10|44009.8|43989.8|44012.3|43992.3|44012.3|43992.3|44009.8|43989.8|2
1737712220000|2025-01-24 09:50:20|44014.8|43994.8|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|4
1737712230000|2025-01-24 09:50:30|44018.9|43998.9|44022.3|44002.3|44022.3|44002.3|44017.3|43997.3|0
1737712240000|2025-01-24 09:50:40|44023.2|44003.2|44024.8|44004.8|44024.8|44004.8|44023.2|44003.2|1
1737712250000|2025-01-24 09:50:50|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|4
1737712260000|2025-01-24 09:51:00|44028.2|44008.2|44027.3|44007.3|44030.7|44010.7|44027.3|44007.3|1
1737712270000|2025-01-24 09:51:10|44024.8|44004.8|44025.5|44005.5|44027.3|44007.3|44022.3|44002.3|1
1737712280000|2025-01-24 09:51:20|44027.3|44007.3|44023.9|44003.9|44027.3|44007.3|44022.3|44002.3|2
1737712290000|2025-01-24 09:51:30|44022.3|44002.3|44027.3|44007.3|44027.3|44007.3|44022.3|44002.3|0
1737712300000|2025-01-24 09:51:40|44026.4|44006.4|44027.3|44007.3|44027.3|44007.3|44026.4|44006.4|0
1737712310000|2025-01-24 09:51:50|44029.8|44009.8|44029.8|44009.8|44029.8|44009.8|44029.8|44009.8|0
1737712320000|2025-01-24 09:52:00|44028.9|44008.9|44024.8|44004.8|44028.9|44008.9|44024.8|44004.8|3
1737712340000|2025-01-24 09:52:20|44022.3|44002.3|44027.3|44007.3|44027.3|44007.3|44022.3|44002.3|6
1737712350000|2025-01-24 09:52:30|44024.8|44004.8|44020.5|44000.5|44024.8|44004.8|44020.5|44000.5|3
1737712360000|2025-01-24 09:52:40|44014.8|43994.8|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|1
1737712370000|2025-01-24 09:52:50|44018.9|43998.9|44019.8|43999.8|44019.8|43999.8|44018.9|43998.9|0
1737712380000|2025-01-24 09:53:00|44018.2|43998.2|44022.3|44002.3|44022.3|44002.3|44017.3|43997.3|1
1737712390000|2025-01-24 09:53:10|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|0
1737712400000|2025-01-24 09:53:20|44023.9|44003.9|44027.3|44007.3|44027.3|44007.3|44022.3|44002.3|0
1737712410000|2025-01-24 09:53:30|44026.4|44006.4|44022.3|44002.3|44027.3|44007.3|44022.3|44002.3|1
1737712440000|2025-01-24 09:54:00|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|6
1737712450000|2025-01-24 09:54:10|||||||||2
1737712460000|2025-01-24 09:54:20|44025.7|44005.7|44027.3|44007.3|44027.3|44007.3|44025.7|44005.7|0
1737712470000|2025-01-24 09:54:30|44028.2|44008.2|44029.8|44009.8|44029.8|44009.8|44028.2|44008.2|6
1737712490000|2025-01-24 09:54:50|44026.6|44006.6|44027.3|44007.3|44027.3|44007.3|44024.8|44004.8|3
1737712500000|2025-01-24 09:55:00|44026.4|44006.4|44027.3|44007.3|44027.3|44007.3|44026.4|44006.4|0
1737712510000|2025-01-24 09:55:10|44029.8|44009.8|44029.8|44009.8|44029.8|44009.8|44027.3|44007.3|3
1737712520000|2025-01-24 09:55:20|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|44024.8|44004.8|20
1737712530000|2025-01-24 09:55:30|44023.9|44003.9|44013|43993|44023.9|44003.9|44013|43993|33
1737712540000|2025-01-24 09:55:40|44015.5|43995.5|44013|43993|44015.5|43995.5|44013|43993|10
1737712550000|2025-01-24 09:55:50|44010.5|43990.5|44015.5|43995.5|44015.5|43995.5|44010.5|43990.5|4
1737712560000|2025-01-24 09:56:00|44013|43993|44014.7|43994.7|44015.5|43995.5|44010.5|43990.5|5
1737712570000|2025-01-24 09:56:10|44013|43993|44000.4|43980.4|44013|43993|43998.8|43978.8|77
1737712580000|2025-01-24 09:56:20|43998.8|43978.8|43993.8|43973.8|43998.8|43978.8|43993.8|43973.8|8
1737712590000|2025-01-24 09:56:30|43992.9|43972.9|43993.8|43973.8|43996.3|43976.3|43991.3|43971.3|5
1737712600000|2025-01-24 09:56:40|43994.7|43974.7|43993.8|43973.8|43996.3|43976.3|43991.3|43971.3|11
1737712610000|2025-01-24 09:56:50|43996.3|43976.3|43996.3|43976.3|43996.3|43976.3|43993.8|43973.8|9
1737712620000|2025-01-24 09:57:00|43997.9|43977.9|44003.8|43983.8|44003.8|43983.8|43997.9|43977.9|2
1737712630000|2025-01-24 09:57:10|44002.9|43982.9|44006.3|43986.3|44006.3|43986.3|44001.3|43981.3|1
1737712640000|2025-01-24 09:57:20|||||||||5
1737712650000|2025-01-24 09:57:30|44005.4|43985.4|44005.6|43985.6|44005.6|43985.6|44002.9|43982.9|19
1737712670000|2025-01-24 09:57:50|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|7
1737712680000|2025-01-24 09:58:00|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|3
1737712690000|2025-01-24 09:58:10|44005.4|43985.4|44007.2|43987.2|44007.2|43987.2|44005.4|43985.4|5
1737712700000|2025-01-24 09:58:20|44009.7|43989.7|44010.6|43990.6|44010.6|43990.6|44009.7|43989.7|6
1737712710000|2025-01-24 09:58:30|44011.4|43991.4|44010.6|43990.6|44011.4|43991.4|44010.6|43990.6|4
1737712720000|2025-01-24 09:58:40|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44010.6|43990.6|1
1737712730000|2025-01-24 09:58:50|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|5
1737712740000|2025-01-24 09:59:00|44013.9|43993.9|44017.2|43997.2|44019.8|43999.8|44013.9|43993.9|2
1737712750000|2025-01-24 09:59:10|44019.7|43999.7|44021.3|44001.3|44022.2|44002.2|44018.8|43998.8|18
1737712760000|2025-01-24 09:59:20|44016.3|43996.3|44016.3|43996.3|44016.3|43996.3|44016.3|43996.3|3
1737712770000|2025-01-24 09:59:30|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|1
1737712780000|2025-01-24 09:59:40|44008.8|43988.8|44006.3|43986.3|44008.8|43988.8|44006.3|43986.3|25
1737712790000|2025-01-24 09:59:50|||||||||4
1737712800000|2025-01-24 10:00:00|44008.8|43988.8|44006.3|43986.3|44008.8|43988.8|44006.3|43986.3|3
1737712810000|2025-01-24 10:00:10|44005.4|43985.4|44002|43982|44005.4|43985.4|44002|43982|3
1737712820000|2025-01-24 10:00:20|44002.9|43982.9|44007.1|43987.1|44007.1|43987.1|44002.9|43982.9|1
1737712830000|2025-01-24 10:00:30|44005.4|43985.4|44011.3|43991.3|44011.3|43991.3|44005.4|43985.4|1
1737712840000|2025-01-24 10:00:40|44008.8|43988.8|44011.3|43991.3|44011.3|43991.3|44008.8|43988.8|3
1737712850000|2025-01-24 10:00:50|44010.4|43990.4|44008.8|43988.8|44010.4|43990.4|44008.8|43988.8|3
1737712860000|2025-01-24 10:01:00|44010.4|43990.4|44015.4|43995.4|44015.4|43995.4|44010.4|43990.4|7
1737712870000|2025-01-24 10:01:10|44013.8|43993.8|44016.3|43996.3|44016.3|43996.3|44011.3|43991.3|4
1737712880000|2025-01-24 10:01:20|44011.3|43991.3|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|3
1737712890000|2025-01-24 10:01:30|44007.9|43987.9|44006.3|43986.3|44007.9|43987.9|44006.3|43986.3|1
1737712900000|2025-01-24 10:01:40|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|44005.4|43985.4|1
1737712910000|2025-01-24 10:01:50|||||||||1
1737712920000|2025-01-24 10:02:00|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|44013.8|43993.8|2
1737712930000|2025-01-24 10:02:10|||||||||2
1737712950000|2025-01-24 10:02:30|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|1
1737712960000|2025-01-24 10:02:40|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|44010.4|43990.4|1
1737712970000|2025-01-24 10:02:50|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|0
1737712980000|2025-01-24 10:03:00|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|44012.9|43992.9|3
1737713000000|2025-01-24 10:03:20|44013.8|43993.8|44018.8|43998.8|44018.8|43998.8|44013.8|43993.8|0
1737713020000|2025-01-24 10:03:40|44021.3|44001.3|44024.7|44004.7|44024.7|44004.7|44021.3|44001.3|2
1737713030000|2025-01-24 10:03:50|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|0
1737713040000|2025-01-24 10:04:00|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|44026.3|44006.3|7
1737713050000|2025-01-24 10:04:10|44021.3|44001.3|44021.3|44001.3|44023.8|44003.8|44021.3|44001.3|2
1737713060000|2025-01-24 10:04:20|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|44023.8|44003.8|4
1737713080000|2025-01-24 10:04:40|44026.3|44006.3|44026.3|44006.3|44032.2|44012.2|44026.3|44006.3|3
1737713090000|2025-01-24 10:04:50|44027.9|44007.9|44026.3|44006.3|44031.3|44011.3|44026.3|44006.3|9
1737713100000|2025-01-24 10:05:00|44022.9|44002.9|44023.8|44003.8|44023.8|44003.8|44022.9|44002.9|1
1737713110000|2025-01-24 10:05:10|44026.3|44006.3|44021.3|44001.3|44026.3|44006.3|44021.3|44001.3|3
1737713120000|2025-01-24 10:05:20|44023.8|44003.8|44021.3|44001.3|44023.8|44003.8|44021.3|44001.3|1
1737713130000|2025-01-24 10:05:30|44018.8|43998.8|44011.3|43991.3|44018.8|43998.8|44011.3|43991.3|3
1737713140000|2025-01-24 10:05:40|||||||||8
1737713150000|2025-01-24 10:05:50|44008.8|43988.8|44006.3|43986.3|44008.8|43988.8|44006.3|43986.3|2
1737713160000|2025-01-24 10:06:00|44005.4|43985.4|44008.8|43988.8|44008.8|43988.8|44001.3|43981.3|14
1737713170000|2025-01-24 10:06:10|44009.7|43989.7|44006.3|43986.3|44009.7|43989.7|44006.3|43986.3|2
1737713180000|2025-01-24 10:06:20|44004.6|43984.6|44001.3|43981.3|44004.6|43984.6|44001.3|43981.3|2
1737713190000|2025-01-24 10:06:30|44002.9|43982.9|44003.8|43983.8|44006.3|43986.3|44002.9|43982.9|4
1737713200000|2025-01-24 10:06:40|44001.3|43981.3|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|0
1737713210000|2025-01-24 10:06:50|44002.2|43982.2|44003.8|43983.8|44003.8|43983.8|44002.2|43982.2|0
1737713220000|2025-01-24 10:07:00|44001.3|43981.3|44001.3|43981.3|44006.3|43986.3|44001.3|43981.3|2
1737713230000|2025-01-24 10:07:10|44002.2|43982.2|44006.3|43986.3|44006.3|43986.3|44002.2|43982.2|1
1737713240000|2025-01-24 10:07:20|||||||||2
1737713250000|2025-01-24 10:07:30|||||||||5
1737713260000|2025-01-24 10:07:40|44004.7|43984.7|44002.9|43982.9|44004.7|43984.7|44002.9|43982.9|1
1737713270000|2025-01-24 10:07:50|44005.4|43985.4|44002.9|43982.9|44005.4|43985.4|44002.9|43982.9|0
1737713280000|2025-01-24 10:08:00|44002.1|43982.1|44005.4|43985.4|44005.4|43985.4|44002.1|43982.1|1
1737713300000|2025-01-24 10:08:20|44002.9|43982.9|44002.1|43982.1|44002.9|43982.9|44002.1|43982.1|1
1737713310000|2025-01-24 10:08:30|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|44002.9|43982.9|0
1737713320000|2025-01-24 10:08:40|44003|43983|44005.5|43985.5|44005.5|43985.5|44003|43983|0
1737713340000|2025-01-24 10:09:00|44006.3|43986.3|44001.3|43981.3|44006.3|43986.3|44001.3|43981.3|14
1737713350000|2025-01-24 10:09:10|43998.8|43978.8|43998.8|43978.8|44003.8|43983.8|43998.8|43978.8|4
1737713360000|2025-01-24 10:09:20|44003.8|43983.8|43998.8|43978.8|44003.8|43983.8|43996.3|43976.3|5
1737713380000|2025-01-24 10:09:40|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|2
1737713390000|2025-01-24 10:09:50|44003.8|43983.8|44008.8|43988.8|44008.8|43988.8|44003.8|43983.8|1
1737713400000|2025-01-24 10:10:00|44007.2|43987.2|44008.8|43988.8|44008.8|43988.8|44006.3|43986.3|2
1737713410000|2025-01-24 10:10:10|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|44011.3|43991.3|0
1737713420000|2025-01-24 10:10:20|44013.8|43993.8|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|1
1737713430000|2025-01-24 10:10:30|44009.7|43989.7|44008.8|43988.8|44013.8|43993.8|44008.8|43988.8|9
1737713440000|2025-01-24 10:10:40|44006.3|43986.3|44006.3|43986.3|44006.3|43986.3|44005.5|43985.5|0
1737713460000|2025-01-24 10:11:00|44003.8|43983.8|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|5
1737713490000|2025-01-24 10:11:30|44003.8|43983.8|43998.8|43978.8|44003.8|43983.8|43998.8|43978.8|3
1737713500000|2025-01-24 10:11:40|43998|43978|44001.3|43981.3|44003.8|43983.8|43998|43978|1
1737713510000|2025-01-24 10:11:50|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|3
1737713520000|2025-01-24 10:12:00|43996.3|43976.3|43986.3|43966.3|43997.2|43977.2|43986.3|43966.3|7
1737713540000|2025-01-24 10:12:20|43984.7|43964.7|43973.8|43953.8|43984.7|43964.7|43973.8|43953.8|15
1737713550000|2025-01-24 10:12:30|43971.3|43951.3|43973.8|43953.8|43973.8|43953.8|43971.3|43951.3|0
1737713560000|2025-01-24 10:12:40|43976.3|43956.3|43973.8|43953.8|43976.3|43956.3|43973.8|43953.8|1
1737713570000|2025-01-24 10:12:50|43973|43953|43976.3|43956.3|43976.3|43956.3|43971.3|43951.3|1
1737713580000|2025-01-24 10:13:00|43981.3|43961.3|43991.3|43971.3|43991.3|43971.3|43981.3|43961.3|7
1737713590000|2025-01-24 10:13:10|43993.1|43973.1|43998.8|43978.8|43998.8|43978.8|43993.1|43973.1|4
1737713600000|2025-01-24 10:13:20|43996.3|43976.3|43998.8|43978.8|43998.8|43978.8|43996.3|43976.3|0
1737713620000|2025-01-24 10:13:40|||||||||3
1737713630000|2025-01-24 10:13:50|||||||||3
1737713650000|2025-01-24 10:14:10|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|44001.3|43981.3|0
1737713670000|2025-01-24 10:14:30|44000.5|43980.5|44001.3|43981.3|44006.3|43986.3|43998.8|43978.8|7
1737713680000|2025-01-24 10:14:40|44003|43983|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|2
1737713690000|2025-01-24 10:14:50|43999.7|43979.7|44003.8|43983.8|44003.8|43983.8|43999.7|43979.7|2
1737713700000|2025-01-24 10:15:00|44003|43983|44001.3|43981.3|44003|43983|43992.2|43972.2|7
1737713730000|2025-01-24 10:15:30|44003|43983|44003.8|43983.8|44003.8|43983.8|44001.3|43981.3|4
1737713750000|2025-01-24 10:15:50|44003|43983|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|0
1737713760000|2025-01-24 10:16:00|44003.8|43983.8|44000.5|43980.5|44003.8|43983.8|44000.5|43980.5|6
1737713770000|2025-01-24 10:16:10|44001.3|43981.3|43998|43978|44001.3|43981.3|43998|43978|3
1737713780000|2025-01-24 10:16:20|||||||||2
1737713790000|2025-01-24 10:16:30|43998.8|43978.8|44003.8|43983.8|44003.8|43983.8|43998.8|43978.8|6
1737713800000|2025-01-24 10:16:40|44004.7|43984.7|44013.8|43993.8|44013.8|43993.8|44003.8|43983.8|5
1737713810000|2025-01-24 10:16:50|44011.3|43991.3|44011.3|43991.3|44013.8|43993.8|44011.3|43991.3|5
1737713820000|2025-01-24 10:17:00|44011.4|43991.4|44008.9|43988.9|44011.4|43991.4|44008.9|43988.9|0
1737713830000|2025-01-24 10:17:10|44009.7|43989.7|44011.4|43991.4|44011.4|43991.4|44009.7|43989.7|0
1737713840000|2025-01-24 10:17:20|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|2
1737713850000|2025-01-24 10:17:30|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|44003.9|43983.9|2
1737713860000|2025-01-24 10:17:40|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|1
1737713870000|2025-01-24 10:17:50|44005.5|43985.5|44003.9|43983.9|44006.4|43986.4|44003.9|43983.9|0
1737713890000|2025-01-24 10:18:10|44006.4|43986.4|44001.4|43981.4|44006.4|43986.4|44001.4|43981.4|3
1737713900000|2025-01-24 10:18:20|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|1
1737713910000|2025-01-24 10:18:30|||||||||2
1737713930000|2025-01-24 10:18:50|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43995.5|43975.5|6
1737713940000|2025-01-24 10:19:00|43997.2|43977.2|43993.9|43973.9|43998.9|43978.9|43993.9|43973.9|1
1737713950000|2025-01-24 10:19:10|43993|43973|43991.4|43971.4|43993|43973|43991.4|43971.4|4
1737713960000|2025-01-24 10:19:20|43989.7|43969.7|43986.4|43966.4|43989.7|43969.7|43986.4|43966.4|7
1737713970000|2025-01-24 10:19:30|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|7
1737713990000|2025-01-24 10:19:50|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43986.4|43966.4|0
1737714000000|2025-01-24 10:20:00|43986.4|43966.4|43988.9|43968.9|43988.9|43968.9|43984.7|43964.7|1
1737714010000|2025-01-24 10:20:10|43986.4|43966.4|43983.9|43963.9|43986.4|43966.4|43983.9|43963.9|2
1737714020000|2025-01-24 10:20:20|43984.7|43964.7|43986.4|43966.4|43988.9|43968.9|43984.7|43964.7|3
1737714030000|2025-01-24 10:20:30|43983.9|43963.9|43981.4|43961.4|43983.9|43963.9|43981.4|43961.4|2
1737714040000|2025-01-24 10:20:40|43978.9|43958.9|43963.9|43943.9|43978.9|43958.9|43963.9|43943.9|3
1737714060000|2025-01-24 10:21:00|43958.9|43938.9|43951.4|43931.4|43958.9|43938.9|43951.4|43931.4|11
1737714070000|2025-01-24 10:21:10|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|2
1737714080000|2025-01-24 10:21:20|43954.7|43934.7|43953.9|43933.9|43955.5|43935.5|43953.9|43933.9|0
1737714090000|2025-01-24 10:21:30|43954.7|43934.7|43956.4|43936.4|43958.9|43938.9|43953.9|43933.9|7
1737714100000|2025-01-24 10:21:40|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|1
1737714110000|2025-01-24 10:21:50|43961.4|43941.4|43962.2|43942.2|43962.2|43942.2|43961.4|43941.4|10
1737714120000|2025-01-24 10:22:00|43963.9|43943.9|43968.9|43948.9|43968.9|43948.9|43963.9|43943.9|5
1737714130000|2025-01-24 10:22:10|43971.4|43951.4|43978.9|43958.9|43978.9|43958.9|43971.4|43951.4|25
1737714140000|2025-01-24 10:22:20|43981.4|43961.4|43978.9|43958.9|43981.4|43961.4|43978.9|43958.9|5
1737714150000|2025-01-24 10:22:30|43981.4|43961.4|43976.4|43956.4|43981.4|43961.4|43976.4|43956.4|4
1737714160000|2025-01-24 10:22:40|43973|43953|43972.1|43952.1|43973|43953|43972.1|43952.1|1
1737714170000|2025-01-24 10:22:50|43970.5|43950.5|43973|43953|43973|43953|43970.5|43950.5|0
1737714180000|2025-01-24 10:23:00|43972.1|43952.1|43964.7|43944.7|43972.1|43952.1|43963.9|43943.9|1
1737714190000|2025-01-24 10:23:10|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|0
1737714200000|2025-01-24 10:23:20|43968|43948|43963.9|43943.9|43968|43948|43963.9|43943.9|2
1737714210000|2025-01-24 10:23:30|43968|43948|43968|43948|43968|43948|43968|43948|4
1737714220000|2025-01-24 10:23:40|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|1
1737714230000|2025-01-24 10:23:50|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43963.9|43943.9|9
1737714250000|2025-01-24 10:24:10|43967.1|43947.1|43968.9|43948.9|43968.9|43948.9|43963.9|43943.9|3
1737714260000|2025-01-24 10:24:20|||||||||1
1737714270000|2025-01-24 10:24:30|43973.9|43953.9|43976.4|43956.4|43976.4|43956.4|43973.9|43953.9|0
1737714280000|2025-01-24 10:24:40|43978.9|43958.9|43983.9|43963.9|43983.9|43963.9|43978.9|43958.9|1
1737714290000|2025-01-24 10:24:50|43986.4|43966.4|43991.4|43971.4|43991.4|43971.4|43986.4|43966.4|3
1737714300000|2025-01-24 10:25:00|43995.5|43975.5|43996.4|43976.4|43996.4|43976.4|43995.5|43975.5|3
1737714310000|2025-01-24 10:25:10|43998.9|43978.9|44001.4|43981.4|44001.4|43981.4|43998.9|43978.9|10
1737714320000|2025-01-24 10:25:20|||||||||2
1737714330000|2025-01-24 10:25:30|44006.4|43986.4|44008.9|43988.9|44008.9|43988.9|44006.4|43986.4|7
1737714340000|2025-01-24 10:25:40|44006.4|43986.4|44013.9|43993.9|44013.9|43993.9|44006.4|43986.4|6
1737714350000|2025-01-24 10:25:50|44014.8|43994.8|44013.9|43993.9|44014.8|43994.8|44011.4|43991.4|2
1737714360000|2025-01-24 10:26:00|44014.8|43994.8|44020.5|44000.5|44020.5|44000.5|44014.8|43994.8|4
1737714370000|2025-01-24 10:26:10|44018.9|43998.9|44023.9|44003.9|44028.9|44008.9|44018.9|43998.9|30
1737714380000|2025-01-24 10:26:20|44025.5|44005.5|44023|44003|44028.9|44008.9|44023|44003|8
1737714390000|2025-01-24 10:26:30|44020.5|44000.5|44023.9|44003.9|44023.9|44003.9|44020.5|44000.5|4
1737714400000|2025-01-24 10:26:40|44021.4|44001.4|44022.3|44002.3|44023.9|44003.9|44021.4|44001.4|0
1737714410000|2025-01-24 10:26:50|44021.4|44001.4|44018.9|43998.9|44021.4|44001.4|44018.9|43998.9|1
1737714420000|2025-01-24 10:27:00|44016.4|43996.4|44016.4|43996.4|44018.9|43998.9|44016.4|43996.4|3
1737714430000|2025-01-24 10:27:10|44014.6|43994.6|44006.4|43986.4|44014.6|43994.6|44006.4|43986.4|5
1737714440000|2025-01-24 10:27:20|44007.3|43987.3|44003.9|43983.9|44007.3|43987.3|44003.9|43983.9|3
1737714450000|2025-01-24 10:27:30|44006.4|43986.4|44013.9|43993.9|44013.9|43993.9|44006.4|43986.4|0
1737714460000|2025-01-24 10:27:40|44013|43993|44013.9|43993.9|44013.9|43993.9|44011.4|43991.4|10
1737714470000|2025-01-24 10:27:50|44013|43993|44011.4|43991.4|44013.9|43993.9|44011.4|43991.4|5
1737714480000|2025-01-24 10:28:00|44006.4|43986.4|44005.5|43985.5|44006.4|43986.4|44003.9|43983.9|5
1737714490000|2025-01-24 10:28:10|44003.9|43983.9|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|0
1737714500000|2025-01-24 10:28:20|44003.9|43983.9|44001.4|43981.4|44003.9|43983.9|44001.4|43981.4|2
1737714510000|2025-01-24 10:28:30|44000.5|43980.5|44001.4|43981.4|44001.4|43981.4|43998.9|43978.9|0
1737714530000|2025-01-24 10:28:50|||||||||3
1737714540000|2025-01-24 10:29:00|44000.5|43980.5|43996.4|43976.4|44000.5|43980.5|43996.4|43976.4|3
1737714550000|2025-01-24 10:29:10|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|0
1737714560000|2025-01-24 10:29:20|43996.4|43976.4|43996.4|43976.4|44001.4|43981.4|43996.4|43976.4|4
1737714570000|2025-01-24 10:29:30|43999.6|43979.6|43995.5|43975.5|44001.4|43981.4|43995.5|43975.5|5
1737714580000|2025-01-24 10:29:40|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|0
1737714590000|2025-01-24 10:29:50|43992.3|43972.3|43988.9|43968.9|43992.3|43972.3|43988.9|43968.9|4
1737714600000|2025-01-24 10:30:00|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|0
1737714610000|2025-01-24 10:30:10|43991.4|43971.4|43988.9|43968.9|43991.4|43971.4|43988.9|43968.9|1
1737714630000|2025-01-24 10:30:30|43986.4|43966.4|43988.9|43968.9|43988.9|43968.9|43986.4|43966.4|0
1737714650000|2025-01-24 10:30:50|43991.4|43971.4|43988.9|43968.9|43993.9|43973.9|43986.4|43966.4|4
1737714660000|2025-01-24 10:31:00|43986.4|43966.4|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|8
1737714670000|2025-01-24 10:31:10|43980.5|43960.5|43970.5|43950.5|43980.5|43960.5|43970.5|43950.5|0
1737714680000|2025-01-24 10:31:20|43968.9|43948.9|43971.4|43951.4|43971.4|43951.4|43968.9|43948.9|1
1737714700000|2025-01-24 10:31:40|||||||||1
1737714710000|2025-01-24 10:31:50|43972.3|43952.3|43978.9|43958.9|43978.9|43958.9|43972.3|43952.3|1
1737714720000|2025-01-24 10:32:00|43978|43958|43971.4|43951.4|43978.9|43958.9|43971.4|43951.4|1
1737714730000|2025-01-24 10:32:10|43973.9|43953.9|43976.4|43956.4|43976.4|43956.4|43971.4|43951.4|0
1737714740000|2025-01-24 10:32:20|43978|43958|43981.4|43961.4|43984.8|43964.8|43978|43958|3
1737714750000|2025-01-24 10:32:30|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|43983.9|43963.9|0
1737714760000|2025-01-24 10:32:40|43988.9|43968.9|43988.9|43968.9|43989.8|43969.8|43988.9|43968.9|3
1737714770000|2025-01-24 10:32:50|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|0
1737714780000|2025-01-24 10:33:00|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43988.9|43968.9|4
1737714790000|2025-01-24 10:33:10|43994.8|43974.8|44001.4|43981.4|44001.4|43981.4|43994.8|43974.8|3
1737714800000|2025-01-24 10:33:20|44000.5|43980.5|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|1
1737714820000|2025-01-24 10:33:40|||||||||1
1737714830000|2025-01-24 10:33:50|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|0
1737714840000|2025-01-24 10:34:00|43998.9|43978.9|43988.9|43968.9|43998.9|43978.9|43988.9|43968.9|10
1737714850000|2025-01-24 10:34:10|43986.4|43966.4|43983.9|43963.9|43986.4|43966.4|43976.4|43956.4|11
1737714860000|2025-01-24 10:34:20|43984.8|43964.8|43983.9|43963.9|43984.8|43964.8|43983.9|43963.9|0
1737714870000|2025-01-24 10:34:30|43986.4|43966.4|43983.9|43963.9|43986.4|43966.4|43983.9|43963.9|0
1737714880000|2025-01-24 10:34:40|43986.4|43966.4|43983.9|43963.9|43986.4|43966.4|43983.9|43963.9|0
1737714890000|2025-01-24 10:34:50|43984.8|43964.8|44003.9|43983.9|44004.8|43984.8|43984.8|43964.8|3
1737714900000|2025-01-24 10:35:00|44006.4|43986.4|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|0
1737714910000|2025-01-24 10:35:10|44003.9|43983.9|43996.4|43976.4|44003.9|43983.9|43996.4|43976.4|4
1737714920000|2025-01-24 10:35:20|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|43998.9|43978.9|1
1737714930000|2025-01-24 10:35:30|44001.4|43981.4|43999.8|43979.8|44001.4|43981.4|43999.8|43979.8|2
1737714940000|2025-01-24 10:35:40|44003.9|43983.9|44006.4|43986.4|44006.4|43986.4|44003.9|43983.9|0
1737714950000|2025-01-24 10:35:50|44003.9|43983.9|44001.4|43981.4|44003.9|43983.9|44001.4|43981.4|33
1737714960000|2025-01-24 10:36:00|44000.5|43980.5|44001.4|43981.4|44001.4|43981.4|44000.5|43980.5|0
1737714970000|2025-01-24 10:36:10|43998.9|43978.9|43991.4|43971.4|43998.9|43978.9|43991.4|43971.4|0
1737714990000|2025-01-24 10:36:30|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|2
1737715000000|2025-01-24 10:36:40|43996.4|43976.4|43993.9|43973.9|43996.4|43976.4|43993.9|43973.9|0
1737715010000|2025-01-24 10:36:50|43993|43973|44001.4|43981.4|44001.4|43981.4|43991.4|43971.4|4
1737715020000|2025-01-24 10:37:00|44003.9|43983.9|43998.9|43978.9|44003.9|43983.9|43998.9|43978.9|1
1737715030000|2025-01-24 10:37:10|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|1
1737715040000|2025-01-24 10:37:20|43994.7|43974.7|43991.4|43971.4|43994.7|43974.7|43991.4|43971.4|5
1737715060000|2025-01-24 10:37:40|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|5
1737715070000|2025-01-24 10:37:50|43987.3|43967.3|43988.9|43968.9|43988.9|43968.9|43987.3|43967.3|0
1737715080000|2025-01-24 10:38:00|43988|43968|43983.9|43963.9|43988|43968|43981.4|43961.4|7
1737715090000|2025-01-24 10:38:10|43981.4|43961.4|43983.9|43963.9|43983.9|43963.9|43981.4|43961.4|1
1737715100000|2025-01-24 10:38:20|43983|43963|43978.9|43958.9|43983|43963|43978.9|43958.9|1
1737715110000|2025-01-24 10:38:30|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|3
1737715120000|2025-01-24 10:38:40|43979.8|43959.8|43978.9|43958.9|43979.8|43959.8|43978.9|43958.9|1
1737715130000|2025-01-24 10:38:50|43978|43958|43971.4|43951.4|43978|43958|43971.4|43951.4|4
1737715140000|2025-01-24 10:39:00|43970.5|43950.5|43965.5|43945.5|43970.5|43950.5|43963.9|43943.9|3
1737715150000|2025-01-24 10:39:10|43963|43943|43963|43943|43963|43943|43963|43943|1
1737715160000|2025-01-24 10:39:20|43965.5|43945.5|43963|43943|43965.5|43945.5|43963|43943|0
1737715170000|2025-01-24 10:39:30|43961.4|43941.4|43958.9|43938.9|43961.4|43941.4|43958.9|43938.9|4
1737715180000|2025-01-24 10:39:40|43959.8|43939.8|43956.4|43936.4|43961.4|43941.4|43955.5|43935.5|5
1737715190000|2025-01-24 10:39:50|43953.9|43933.9|43948.9|43928.9|43953.9|43933.9|43948.9|43928.9|0
1737715200000|2025-01-24 10:40:00|43950.5|43930.5|43948.9|43928.9|43951.4|43931.4|43948.9|43928.9|4
1737715210000|2025-01-24 10:40:10|43948|43928|43944.8|43924.8|43948|43928|43943|43923|29
1737715220000|2025-01-24 10:40:20|43946.4|43926.4|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|1
1737715230000|2025-01-24 10:40:30|43945.5|43925.5|43943.9|43923.9|43945.5|43925.5|43943.9|43923.9|1
1737715250000|2025-01-24 10:40:50|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|4
1737715260000|2025-01-24 10:41:00|43943.9|43923.9|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|3
1737715270000|2025-01-24 10:41:10|43944.8|43924.8|43946.4|43926.4|43946.4|43926.4|43944.8|43924.8|0
1737715290000|2025-01-24 10:41:30|||||||||5
1737715300000|2025-01-24 10:41:40|43945.5|43925.5|43943|43923|43947.2|43927.2|43943|43923|15
1737715310000|2025-01-24 10:41:50|43942.2|43922.2|43939.7|43919.7|43942.2|43922.2|43939.7|43919.7|2
1737715320000|2025-01-24 10:42:00|43937.2|43917.2|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|5
1737715330000|2025-01-24 10:42:10|43933|43913|43929.7|43909.7|43933|43913|43929.7|43909.7|12
1737715350000|2025-01-24 10:42:30|43927.2|43907.2|43922.2|43902.2|43927.2|43907.2|43922.2|43902.2|4
1737715360000|2025-01-24 10:42:40|43923|43903|43927.2|43907.2|43927.2|43907.2|43923|43903|0
1737715370000|2025-01-24 10:42:50|43926.3|43906.3|43922.2|43902.2|43926.3|43906.3|43922.2|43902.2|1
1737715380000|2025-01-24 10:43:00|43923.8|43903.8|43919.7|43899.7|43924.7|43904.7|43917.2|43897.2|20
1737715400000|2025-01-24 10:43:20|||||||||2
1737715420000|2025-01-24 10:43:40|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|3
1737715430000|2025-01-24 10:43:50|||||||||7
1737715440000|2025-01-24 10:44:00|43913.8|43893.8|43911.3|43891.3|43913.8|43893.8|43910.4|43890.4|10
1737715460000|2025-01-24 10:44:20|||||||||5
1737715470000|2025-01-24 10:44:30|43912.2|43892.2|43917.2|43897.2|43917.2|43897.2|43912.2|43892.2|4
1737715480000|2025-01-24 10:44:40|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|2
1737715490000|2025-01-24 10:44:50|43915.5|43895.5|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|0
1737715500000|2025-01-24 10:45:00|43915.5|43895.5|43924.7|43904.7|43924.7|43904.7|43915.5|43895.5|5
1737715510000|2025-01-24 10:45:10|43923|43903|43922.2|43902.2|43924.7|43904.7|43920.6|43900.6|0
1737715520000|2025-01-24 10:45:20|43923.1|43903.1|43922.2|43902.2|43927.2|43907.2|43922.2|43902.2|3
1737715530000|2025-01-24 10:45:30|43921.3|43901.3|43917.2|43897.2|43921.3|43901.3|43914.7|43894.7|6
1737715540000|2025-01-24 10:45:40|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|0
1737715550000|2025-01-24 10:45:50|||||||||1
1737715560000|2025-01-24 10:46:00|43917.2|43897.2|43912.9|43892.9|43917.2|43897.2|43912.9|43892.9|4
1737715580000|2025-01-24 10:46:20|43912|43892|43914.7|43894.7|43914.7|43894.7|43911.3|43891.3|6
1737715600000|2025-01-24 10:46:40|43913.8|43893.8|43914.7|43894.7|43914.7|43894.7|43913.8|43893.8|7
1737715610000|2025-01-24 10:46:50|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|1
1737715620000|2025-01-24 10:47:00|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1737715630000|2025-01-24 10:47:10|43922.2|43902.2|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|1
1737715640000|2025-01-24 10:47:20|43923.1|43903.1|43927.2|43907.2|43927.2|43907.2|43922.2|43902.2|1
1737715660000|2025-01-24 10:47:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|0
1737715670000|2025-01-24 10:47:50|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|4
1737715680000|2025-01-24 10:48:00|43929.7|43909.7|43927.2|43907.2|43929.7|43909.7|43927.2|43907.2|1
1737715690000|2025-01-24 10:48:10|43924.7|43904.7|43929.7|43909.7|43929.7|43909.7|43924.7|43904.7|2
1737715700000|2025-01-24 10:48:20|||||||||2
1737715730000|2025-01-24 10:48:50|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|1
1737715740000|2025-01-24 10:49:00|||||||||2
1737715750000|2025-01-24 10:49:10|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|1
1737715770000|2025-01-24 10:49:30|||||||||3
1737715780000|2025-01-24 10:49:40|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|43927.2|43907.2|4
1737715790000|2025-01-24 10:49:50|43926.3|43906.3|43919.7|43899.7|43926.3|43906.3|43917.2|43897.2|6
1737715800000|2025-01-24 10:50:00|43914.7|43894.7|43907.2|43887.2|43914.7|43894.7|43907.2|43887.2|31
1737715810000|2025-01-24 10:50:10|43908.1|43888.1|43914.7|43894.7|43914.7|43894.7|43908.1|43888.1|4
1737715820000|2025-01-24 10:50:20|43919.7|43899.7|43927.2|43907.2|43927.2|43907.2|43919.7|43899.7|2
1737715830000|2025-01-24 10:50:30|43926.3|43906.3|43919.7|43899.7|43927.2|43907.2|43919.7|43899.7|6
1737715840000|2025-01-24 10:50:40|43917.2|43897.2|43910.6|43890.6|43917.2|43897.2|43909.7|43889.7|11
1737715850000|2025-01-24 10:50:50|43912.2|43892.2|43904.7|43884.7|43912.2|43892.2|43904.7|43884.7|3
1737715860000|2025-01-24 10:51:00|43903.8|43883.8|43904.7|43884.7|43904.7|43884.7|43902.2|43882.2|4
1737715870000|2025-01-24 10:51:10|43903.8|43883.8|43904.7|43884.7|43904.7|43884.7|43903.8|43883.8|0
1737715880000|2025-01-24 10:51:20|43906.3|43886.3|43905.6|43885.6|43907.2|43887.2|43904.7|43884.7|4
1737715890000|2025-01-24 10:51:30|43907.2|43887.2|43909.7|43889.7|43909.7|43889.7|43904.7|43884.7|4
1737715900000|2025-01-24 10:51:40|43910.6|43890.6|43914.7|43894.7|43914.7|43894.7|43910.6|43890.6|2
1737715910000|2025-01-24 10:51:50|43912.2|43892.2|43909.7|43889.7|43912.2|43892.2|43909.7|43889.7|2
1737715920000|2025-01-24 10:52:00|43911.3|43891.3|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|2
1737715930000|2025-01-24 10:52:10|43909.7|43889.7|43917.2|43897.2|43917.2|43897.2|43909.7|43889.7|8
1737715940000|2025-01-24 10:52:20|43916.3|43896.3|43909.7|43889.7|43916.3|43896.3|43909.7|43889.7|6
1737715950000|2025-01-24 10:52:30|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|43914.7|43894.7|4
1737715960000|2025-01-24 10:52:40|||||||||2
1737715970000|2025-01-24 10:52:50|43913.1|43893.1|43907.2|43887.2|43914.7|43894.7|43907.2|43887.2|7
1737715980000|2025-01-24 10:53:00|43904.7|43884.7|43904.7|43884.7|43907.2|43887.2|43902.2|43882.2|2
1737715990000|2025-01-24 10:53:10|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|1
1737716000000|2025-01-24 10:53:20|43900.6|43880.6|43899.7|43879.7|43900.6|43880.6|43899.7|43879.7|1
1737716010000|2025-01-24 10:53:30|43898.8|43878.8|43902.2|43882.2|43902.2|43882.2|43897.2|43877.2|3
1737716020000|2025-01-24 10:53:40|43903.8|43883.8|43909.7|43889.7|43909.7|43889.7|43903.8|43883.8|0
1737716030000|2025-01-24 10:53:50|43907.2|43887.2|43908.1|43888.1|43912.2|43892.2|43907.2|43887.2|3
1737716040000|2025-01-24 10:54:00|43907.2|43887.2|43913.8|43893.8|43914.7|43894.7|43907.2|43887.2|1
1737716050000|2025-01-24 10:54:10|43912.2|43892.2|43909.7|43889.7|43913.1|43893.1|43909.7|43889.7|1
1737716060000|2025-01-24 10:54:20|||||||||2
1737716070000|2025-01-24 10:54:30|43907.2|43887.2|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|4
1737716080000|2025-01-24 10:54:40|43904.7|43884.7|43907.2|43887.2|43907.2|43887.2|43904.7|43884.7|1
1737716090000|2025-01-24 10:54:50|43909.7|43889.7|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|0
1737716100000|2025-01-24 10:55:00|43908.1|43888.1|43909.7|43889.7|43909.7|43889.7|43908.1|43888.1|1
1737716110000|2025-01-24 10:55:10|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|1
1737716130000|2025-01-24 10:55:30|43912.2|43892.2|43917.2|43897.2|43919|43899|43912.2|43892.2|12
1737716140000|2025-01-24 10:55:40|||||||||1
1737716160000|2025-01-24 10:56:00|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43917.2|43897.2|2
1737716180000|2025-01-24 10:56:20|43919.7|43899.7|43922.2|43902.2|43922.2|43902.2|43919.7|43899.7|0
1737716200000|2025-01-24 10:56:40|43924.7|43904.7|43924.7|43904.7|43924.7|43904.7|43922.2|43902.2|1
1737716210000|2025-01-24 10:56:50|43919.7|43899.7|43919.7|43899.7|43922.2|43902.2|43919.7|43899.7|1
1737716220000|2025-01-24 10:57:00|43917.2|43897.2|43917.2|43897.2|43917.2|43897.2|43916.3|43896.3|3
1737716230000|2025-01-24 10:57:10|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|43912.2|43892.2|2
1737716240000|2025-01-24 10:57:20|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|43909.7|43889.7|0
1737716250000|2025-01-24 10:57:30|43908.8|43888.8|43907.2|43887.2|43908.8|43888.8|43904.7|43884.7|3
1737716260000|2025-01-24 10:57:40|43904.7|43884.7|43902.2|43882.2|43904.7|43884.7|43902.2|43882.2|3
1737716290000|2025-01-24 10:58:10|43903.1|43883.1|43901.3|43881.3|43903.1|43883.1|43901.3|43881.3|3
1737716300000|2025-01-24 10:58:20|43899.7|43879.7|43903.1|43883.1|43903.1|43883.1|43899.7|43879.7|3
1737716310000|2025-01-24 10:58:30|43904.7|43884.7|43907.2|43887.2|43907.2|43887.2|43904.7|43884.7|1
1737716320000|2025-01-24 10:58:40|43908.8|43888.8|43910.6|43890.6|43910.6|43890.6|43908.8|43888.8|9
1737716330000|2025-01-24 10:58:50|43909.7|43889.7|43914.7|43894.7|43914.7|43894.7|43909.7|43889.7|1
1737716340000|2025-01-24 10:59:00|||||||||2
1737716360000|2025-01-24 10:59:20|43915.6|43895.6|43914.7|43894.7|43917.2|43897.2|43914.7|43894.7|2
1737716370000|2025-01-24 10:59:30|43915.6|43895.6|43912.2|43892.2|43917.2|43897.2|43912.2|43892.2|3
1737716380000|2025-01-24 10:59:40|||||||||2
1737716390000|2025-01-24 10:59:50|43911.3|43891.3|43909.7|43889.7|43911.3|43891.3|43909.7|43889.7|2
1737716400000|2025-01-24 11:00:00|43908.8|43888.8|43907.2|43887.2|43909.7|43889.7|43906.3|43886.3|36
1737716410000|2025-01-24 11:00:10|43904.7|43884.7|43899.7|43879.7|43904.7|43884.7|43899.7|43879.7|2
1737716430000|2025-01-24 11:00:30|||||||||5
1737716440000|2025-01-24 11:00:40|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|43897.2|43877.2|1
1737716450000|2025-01-24 11:00:50|43898.1|43878.1|43903.1|43883.1|43903.1|43883.1|43897.2|43877.2|2
1737716460000|2025-01-24 11:01:00|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|0
1737716470000|2025-01-24 11:01:10|43905.6|43885.6|43902.2|43882.2|43907.2|43887.2|43902.2|43882.2|4
1737716480000|2025-01-24 11:01:20|43899.7|43879.7|43898.8|43878.8|43899.7|43879.7|43898.8|43878.8|57
1737716490000|2025-01-24 11:01:30|43899.7|43879.7|43898.8|43878.8|43899.7|43879.7|43898.8|43878.8|0
1737716500000|2025-01-24 11:01:40|43899.7|43879.7|43899.7|43879.7|43899.7|43879.7|43898.8|43878.8|0
1737716510000|2025-01-24 11:01:50|43898.8|43878.8|43899.7|43879.7|43899.7|43879.7|43898.8|43878.8|3
1737716520000|2025-01-24 11:02:00|43898.8|43878.8|43898.8|43878.8|43899.7|43879.7|43898.8|43878.8|4
1737716530000|2025-01-24 11:02:10|43899.7|43879.7|43898.8|43878.8|43899.7|43879.7|43898.8|43878.8|2
1737716540000|2025-01-24 11:02:20|43896.3|43876.3|43891.3|43871.3|43896.3|43876.3|43891.3|43871.3|3
1737716550000|2025-01-24 11:02:30|43889.7|43869.7|43889.7|43869.7|43890.6|43870.6|43889.7|43869.7|0
1737716560000|2025-01-24 11:02:40|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|6
1737716570000|2025-01-24 11:02:50|43892.2|43872.2|43894.7|43874.7|43894.7|43874.7|43889.7|43869.7|1
1737716580000|2025-01-24 11:03:00|43895.6|43875.6|43894.7|43874.7|43895.6|43875.6|43894.7|43874.7|7
1737716590000|2025-01-24 11:03:10|43893.8|43873.8|43892.2|43872.2|43894.7|43874.7|43892.2|43872.2|0
1737716600000|2025-01-24 11:03:20|43894.7|43874.7|43892.2|43872.2|43897.2|43877.2|43892.2|43872.2|5
1737716610000|2025-01-24 11:03:30|43890.6|43870.6|43889.7|43869.7|43890.6|43870.6|43889.7|43869.7|3
1737716620000|2025-01-24 11:03:40|43887.2|43867.2|43888.8|43868.8|43889.7|43869.7|43887.2|43867.2|2
1737716640000|2025-01-24 11:04:00|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|43889.7|43869.7|0
1737716650000|2025-01-24 11:04:10|43891.3|43871.3|43894.7|43874.7|43894.7|43874.7|43889.7|43869.7|0
1737716670000|2025-01-24 11:04:30|43895.6|43875.6|43899.7|43879.7|43899.7|43879.7|43894.7|43874.7|4
1737716680000|2025-01-24 11:04:40|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43899.7|43879.7|0
1737716690000|2025-01-24 11:04:50|||||||||2
1737716700000|2025-01-24 11:05:00|43907.2|43887.2|43904.7|43884.7|43907.2|43887.2|43904.7|43884.7|1
1737716710000|2025-01-24 11:05:10|43902.2|43882.2|43907.2|43887.2|43907.2|43887.2|43902.2|43882.2|2
1737716720000|2025-01-24 11:05:20|||||||||2
1737716730000|2025-01-24 11:05:30|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|43904.7|43884.7|0
1737716740000|2025-01-24 11:05:40|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|43907.2|43887.2|1
1737716750000|2025-01-24 11:05:50|43908.1|43888.1|43909.7|43889.7|43909.7|43889.7|43908.1|43888.1|0
1737716760000|2025-01-24 11:06:00|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|6
1737716770000|2025-01-24 11:06:10|43912.2|43892.2|43914.7|43894.7|43914.7|43894.7|43912.2|43892.2|4
1737716780000|2025-01-24 11:06:20|43915.6|43895.6|43906.4|43886.4|43917.2|43897.2|43906.4|43886.4|1
1737716790000|2025-01-24 11:06:30|43903.9|43883.9|43894.7|43874.7|43904.7|43884.7|43894.7|43874.7|7
1737716820000|2025-01-24 11:07:00|43892.2|43872.2|43891.4|43871.4|43892.2|43872.2|43891.4|43871.4|6
1737716830000|2025-01-24 11:07:10|43888.9|43868.9|43888|43868|43891.4|43871.4|43888|43868|2
1737716840000|2025-01-24 11:07:20|43879.7|43859.7|43879.7|43859.7|43879.7|43859.7|43878.1|43858.1|8
1737716850000|2025-01-24 11:07:30|43878.9|43858.9|43877.2|43857.2|43878.9|43858.9|43877.2|43857.2|0
1737716870000|2025-01-24 11:07:50|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|0
1737716880000|2025-01-24 11:08:00|43877.2|43857.2|43874.7|43854.7|43879.7|43859.7|43874.7|43854.7|1
1737716890000|2025-01-24 11:08:10|43872.2|43852.2|43869.7|43849.7|43872.2|43852.2|43869.7|43849.7|3
1737716900000|2025-01-24 11:08:20|43872.2|43852.2|43874.7|43854.7|43874.7|43854.7|43872.2|43852.2|36
1737716910000|2025-01-24 11:08:30|43875.6|43855.6|43877.2|43857.2|43877.2|43857.2|43875.6|43855.6|0
1737716920000|2025-01-24 11:08:40|43879.7|43859.7|43859.7|43839.7|43882.2|43862.2|43857.2|43837.2|76
1737716930000|2025-01-24 11:08:50|43862.2|43842.2|43864.7|43844.7|43864.7|43844.7|43862.2|43842.2|38
1737716940000|2025-01-24 11:09:00|43862.2|43842.2|43854.7|43834.7|43862.2|43842.2|43854.7|43834.7|8
1737716950000|2025-01-24 11:09:10|43852.2|43832.2|43848.9|43828.9|43852.2|43832.2|43848.9|43828.9|7
1737716960000|2025-01-24 11:09:20|43849.7|43829.7|43844.7|43824.7|43849.7|43829.7|43844.7|43824.7|0
1737716970000|2025-01-24 11:09:30|43839.7|43819.7|43837.2|43817.2|43842.2|43822.2|43837.2|43817.2|79
1737716980000|2025-01-24 11:09:40|43838.1|43818.1|43847.2|43827.2|43847.2|43827.2|43838.1|43818.1|5
1737716990000|2025-01-24 11:09:50|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|43849.7|43829.7|3
1737717000000|2025-01-24 11:10:00|43850.6|43830.6|43854.7|43834.7|43854.7|43834.7|43850.6|43830.6|9
1737717010000|2025-01-24 11:10:10|43858.1|43838.1|43860.6|43840.6|43860.6|43840.6|43858.1|43838.1|3
1737717020000|2025-01-24 11:10:20|43864.7|43844.7|43857.2|43837.2|43864.7|43844.7|43857.2|43837.2|10
1737717030000|2025-01-24 11:10:30|43856.4|43836.4|43857.2|43837.2|43859.7|43839.7|43854.7|43834.7|4
1737717040000|2025-01-24 11:10:40|43858.1|43838.1|43859.7|43839.7|43859.7|43839.7|43858.1|43838.1|0
1737717050000|2025-01-24 11:10:50|||||||||2
1737717070000|2025-01-24 11:11:10|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|2
1737717080000|2025-01-24 11:11:20|43852.2|43832.2|43842.2|43822.2|43852.2|43832.2|43842.2|43822.2|9
1737717090000|2025-01-24 11:11:30|43839.7|43819.7|43842.2|43822.2|43842.2|43822.2|43839.7|43819.7|2
1737717110000|2025-01-24 11:11:50|43839.7|43819.7|43843.9|43823.9|43843.9|43823.9|43839.7|43819.7|2
1737717120000|2025-01-24 11:12:00|43842.2|43822.2|43847.2|43827.2|43847.2|43827.2|43842.2|43822.2|1
1737717130000|2025-01-24 11:12:10|43844.7|43824.7|43847.2|43827.2|43847.2|43827.2|43842.2|43822.2|3
1737717150000|2025-01-24 11:12:30|43849|43829|43857.2|43837.2|43857.2|43837.2|43849|43829|3
1737717160000|2025-01-24 11:12:40|43858.1|43838.1|43863.1|43843.1|43863.1|43843.1|43857.2|43837.2|3
1737717170000|2025-01-24 11:12:50|43862.2|43842.2|43859.8|43839.8|43864.7|43844.7|43859.8|43839.8|4
1737717180000|2025-01-24 11:13:00|43857.3|43837.3|43852.3|43832.3|43859.8|43839.8|43852.3|43832.3|1
1737717190000|2025-01-24 11:13:10|43851.4|43831.4|43839.8|43819.8|43852.3|43832.3|43839.8|43819.8|0
1737717200000|2025-01-24 11:13:20|43838.9|43818.9|43842.3|43822.3|43842.3|43822.3|43835.6|43815.6|1
1737717210000|2025-01-24 11:13:30|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|0
1737717230000|2025-01-24 11:13:50|43849.8|43829.8|43852.3|43832.3|43852.3|43832.3|43849.8|43829.8|0
1737717240000|2025-01-24 11:14:00|43853.1|43833.1|43857.3|43837.3|43857.3|43837.3|43853.1|43833.1|2
1737717250000|2025-01-24 11:14:10|43856.4|43836.4|43847.3|43827.3|43857.3|43837.3|43847.3|43827.3|1
1737717260000|2025-01-24 11:14:20|43848.1|43828.1|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|3
1737717270000|2025-01-24 11:14:30|43848.1|43828.1|43849.8|43829.8|43852.3|43832.3|43848.1|43828.1|0
1737717280000|2025-01-24 11:14:40|43847.3|43827.3|43844.8|43824.8|43847.3|43827.3|43843.9|43823.9|14
1737717290000|2025-01-24 11:14:50|43846.4|43826.4|43855.6|43835.6|43855.6|43835.6|43846.4|43826.4|0
1737717300000|2025-01-24 11:15:00|43853.1|43833.1|43859.8|43839.8|43859.8|43839.8|43853.1|43833.1|2
1737717310000|2025-01-24 11:15:10|43857.3|43837.3|43852.3|43832.3|43857.3|43837.3|43852.3|43832.3|1
1737717330000|2025-01-24 11:15:30|43849.8|43829.8|43852.3|43832.3|43852.3|43832.3|43849.8|43829.8|6
1737717350000|2025-01-24 11:15:50|43851.4|43831.4|43854.8|43834.8|43854.8|43834.8|43849.8|43829.8|5
1737717360000|2025-01-24 11:16:00|43853.1|43833.1|43852.3|43832.3|43853.1|43833.1|43849.8|43829.8|10
1737717370000|2025-01-24 11:16:10|43854.8|43834.8|43849.8|43829.8|43854.8|43834.8|43849.8|43829.8|2
1737717380000|2025-01-24 11:16:20|43851.4|43831.4|43852.3|43832.3|43852.3|43832.3|43851.4|43831.4|1
1737717390000|2025-01-24 11:16:30|43854.8|43834.8|43870.6|43850.6|43870.6|43850.6|43852.3|43832.3|11
1737717400000|2025-01-24 11:16:40|43873.1|43853.1|43871.4|43851.4|43877.3|43857.3|43869.8|43849.8|11
1737717410000|2025-01-24 11:16:50|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|43872.3|43852.3|2
1737717430000|2025-01-24 11:17:10|43873.1|43853.1|43880.6|43860.6|43880.6|43860.6|43873.1|43853.1|1
1737717440000|2025-01-24 11:17:20|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|6
1737717450000|2025-01-24 11:17:30|43883.1|43863.1|43889.8|43869.8|43890.6|43870.6|43883.1|43863.1|7
1737717460000|2025-01-24 11:17:40|43888.9|43868.9|43889.8|43869.8|43889.8|43869.8|43887.3|43867.3|0
1737717470000|2025-01-24 11:17:50|43888.9|43868.9|43887.3|43867.3|43888.9|43868.9|43887.3|43867.3|1
1737717480000|2025-01-24 11:18:00|43889.8|43869.8|43887.3|43867.3|43892.3|43872.3|43887.3|43867.3|10
1737717490000|2025-01-24 11:18:10|43886.4|43866.4|43887.3|43867.3|43887.3|43867.3|43883.9|43863.9|9
1737717500000|2025-01-24 11:18:20|43884.8|43864.8|43887.3|43867.3|43887.3|43867.3|43884.8|43864.8|2
1737717510000|2025-01-24 11:18:30|43889.8|43869.8|43884.8|43864.8|43889.8|43869.8|43884.8|43864.8|2
1737717520000|2025-01-24 11:18:40|43883.9|43863.9|43867.3|43847.3|43883.9|43863.9|43867.3|43847.3|4
1737717530000|2025-01-24 11:18:50|43864.8|43844.8|43864.8|43844.8|43864.8|43844.8|43862.3|43842.3|2
1737717540000|2025-01-24 11:19:00|43862.3|43842.3|43859.8|43839.8|43862.3|43842.3|43859.8|43839.8|8
1737717560000|2025-01-24 11:19:20|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|2
1737717570000|2025-01-24 11:19:30|43856.4|43836.4|43858.9|43838.9|43858.9|43838.9|43856.4|43836.4|1
1737717580000|2025-01-24 11:19:40|43857.3|43837.3|43862.3|43842.3|43862.3|43842.3|43854.8|43834.8|6
1737717590000|2025-01-24 11:19:50|43863.9|43843.9|43859.8|43839.8|43863.9|43843.9|43859.8|43839.8|4
1737717600000|2025-01-24 11:20:00|43858.1|43838.1|43852.3|43832.3|43858.1|43838.1|43852.3|43832.3|1
1737717610000|2025-01-24 11:20:10|43851.4|43831.4|43835.6|43815.6|43851.4|43831.4|43835.6|43815.6|4
1737717620000|2025-01-24 11:20:20|43833.1|43813.1|43828.1|43808.1|43835.6|43815.6|43828.1|43808.1|3
1737717630000|2025-01-24 11:20:30|43830.6|43810.6|43830.6|43810.6|43830.6|43810.6|43827.3|43807.3|0
1737717640000|2025-01-24 11:20:40|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|0
1737717650000|2025-01-24 11:20:50|43834.8|43814.8|43847.3|43827.3|43847.3|43827.3|43834.8|43814.8|0
1737717660000|2025-01-24 11:21:00|43848.9|43828.9|43852.3|43832.3|43857.3|43837.3|43848.9|43828.9|10
1737717670000|2025-01-24 11:21:10|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|0
1737717680000|2025-01-24 11:21:20|||||||||1
1737717690000|2025-01-24 11:21:30|43848.9|43828.9|43844.8|43824.8|43849.8|43829.8|43844.8|43824.8|0
1737717700000|2025-01-24 11:21:40|43843.1|43823.1|43842.3|43822.3|43843.1|43823.1|43842.3|43822.3|0
1737717710000|2025-01-24 11:21:50|||||||||1
1737717730000|2025-01-24 11:22:10|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|9
1737717740000|2025-01-24 11:22:20|43842.3|43822.3|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|0
1737717750000|2025-01-24 11:22:30|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|0
1737717760000|2025-01-24 11:22:40|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|4
1737717770000|2025-01-24 11:22:50|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|43835.7|43815.7|0
1737717780000|2025-01-24 11:23:00|43834.8|43814.8|43836.4|43816.4|43836.4|43816.4|43834.8|43814.8|2
1737717810000|2025-01-24 11:23:30|43834.8|43814.8|43849.8|43829.8|43854.8|43834.8|43834.8|43814.8|62
1737717820000|2025-01-24 11:23:40|43848.9|43828.9|43839.8|43819.8|43848.9|43828.9|43839.8|43819.8|4
1737717830000|2025-01-24 11:23:50|43838.9|43818.9|43837.3|43817.3|43838.9|43818.9|43837.3|43817.3|0
1737717840000|2025-01-24 11:24:00|43836.4|43816.4|43839.8|43819.8|43839.8|43819.8|43834.8|43814.8|5
1737717850000|2025-01-24 11:24:10|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|5
1737717860000|2025-01-24 11:24:20|43839.8|43819.8|43839.8|43819.8|43842.3|43822.3|43839.8|43819.8|1
1737717870000|2025-01-24 11:24:30|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|1
1737717880000|2025-01-24 11:24:40|43837.3|43817.3|43839.8|43819.8|43841.4|43821.4|43837.3|43817.3|1
1737717890000|2025-01-24 11:24:50|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43840.7|43820.7|4
1737717900000|2025-01-24 11:25:00|43844.8|43824.8|43842.3|43822.3|43844.8|43824.8|43842.3|43822.3|4
1737717910000|2025-01-24 11:25:10|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|1
1737717920000|2025-01-24 11:25:20|43837.3|43817.3|43829.8|43809.8|43839.8|43819.8|43829.8|43809.8|13
1737717940000|2025-01-24 11:25:40|||||||||2
1737717950000|2025-01-24 11:25:50|43832.3|43812.3|43834.8|43814.8|43834.8|43814.8|43832.3|43812.3|3
1737717960000|2025-01-24 11:26:00|43838.2|43818.2|43842.3|43822.3|43842.3|43822.3|43838.2|43818.2|11
1737717970000|2025-01-24 11:26:10|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|0
1737717990000|2025-01-24 11:26:30|||||||||1
1737718000000|2025-01-24 11:26:40|43849.8|43829.8|43854|43834|43854|43834|43849.8|43829.8|9
1737718020000|2025-01-24 11:27:00|43856.5|43836.5|43862.4|43842.4|43862.4|43842.4|43856.5|43836.5|2
1737718030000|2025-01-24 11:27:10|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|4
1737718040000|2025-01-24 11:27:20|43860.7|43840.7|43859|43839|43861.5|43841.5|43859|43839|3
1737718050000|2025-01-24 11:27:30|43856.5|43836.5|43859|43839|43859|43839|43856.5|43836.5|2
1737718060000|2025-01-24 11:27:40|43861.5|43841.5|43866.5|43846.5|43866.5|43846.5|43861.5|43841.5|3
1737718070000|2025-01-24 11:27:50|||||||||2
1737718080000|2025-01-24 11:28:00|43869|43849|43866.5|43846.5|43869|43849|43866.5|43846.5|0
1737718090000|2025-01-24 11:28:10|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|3
1737718100000|2025-01-24 11:28:20|43874|43854|43874|43854|43874|43854|43874|43854|0
1737718110000|2025-01-24 11:28:30|43877.3|43857.3|43881.5|43861.5|43881.5|43861.5|43877.3|43857.3|4
1737718120000|2025-01-24 11:28:40|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|2
1737718130000|2025-01-24 11:28:50|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|7
1737718140000|2025-01-24 11:29:00|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|3
1737718150000|2025-01-24 11:29:10|43879|43859|43878.2|43858.2|43879|43859|43878.2|43858.2|1
1737718160000|2025-01-24 11:29:20|43876.5|43856.5|43874|43854|43876.5|43856.5|43874|43854|3
1737718170000|2025-01-24 11:29:30|43873.2|43853.2|43866.5|43846.5|43873.2|43853.2|43866.5|43846.5|3
1737718180000|2025-01-24 11:29:40|43864|43844|43864|43844|43864|43844|43864|43844|0
1737718190000|2025-01-24 11:29:50|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|1
1737718200000|2025-01-24 11:30:00|43859|43839|43854|43834|43861.5|43841.5|43854|43834|5
1737718210000|2025-01-24 11:30:10|43853.2|43833.2|43851.5|43831.5|43854|43834|43851.5|43831.5|0
1737718220000|2025-01-24 11:30:20|43854|43834|43854|43834|43854|43834|43854|43834|7
1737718230000|2025-01-24 11:30:30|43856.5|43836.5|43856.6|43836.6|43861.6|43841.6|43855.7|43835.7|2
1737718240000|2025-01-24 11:30:40|43854.1|43834.1|43850.7|43830.7|43854.1|43834.1|43850.7|43830.7|5
1737718250000|2025-01-24 11:30:50|43849.1|43829.1|43839.8|43819.8|43849.1|43829.1|43839.8|43819.8|3
1737718260000|2025-01-24 11:31:00|43840.7|43820.7|43839.1|43819.1|43840.7|43820.7|43836.6|43816.6|11
1737718270000|2025-01-24 11:31:10|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|2
1737718290000|2025-01-24 11:31:30|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1737718300000|2025-01-24 11:31:40|43839.9|43819.9|43849.1|43829.1|43849.1|43829.1|43839.9|43819.9|1
1737718310000|2025-01-24 11:31:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|0
1737718320000|2025-01-24 11:32:00|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1737718340000|2025-01-24 11:32:20|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1737718350000|2025-01-24 11:32:30|43847.4|43827.4|43852.4|43832.4|43852.4|43832.4|43847.4|43827.4|2
1737718360000|2025-01-24 11:32:40|43857.3|43837.3|43855.7|43835.7|43857.3|43837.3|43855.7|43835.7|11
1737718370000|2025-01-24 11:32:50|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|2
1737718390000|2025-01-24 11:33:10|43853.2|43833.2|43847.3|43827.3|43853.2|43833.2|43847.3|43827.3|2
1737718400000|2025-01-24 11:33:20|43848.2|43828.2|43841.6|43821.6|43848.2|43828.2|43841.6|43821.6|9
1737718430000|2025-01-24 11:33:50|43838.2|43818.2|43835.7|43815.7|43838.2|43818.2|43835.7|43815.7|1
1737718440000|2025-01-24 11:34:00|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|3
1737718480000|2025-01-24 11:34:40|43833.9|43813.9|43827.3|43807.3|43833.9|43813.9|43827.3|43807.3|5
1737718490000|2025-01-24 11:34:50|43824.8|43804.8|43825.6|43805.6|43825.7|43805.7|43824.8|43804.8|9
1737718500000|2025-01-24 11:35:00|43822.3|43802.3|43817.3|43797.3|43822.3|43802.3|43817.3|43797.3|4
1737718510000|2025-01-24 11:35:10|43814.8|43794.8|43809.8|43789.8|43814.8|43794.8|43809.8|43789.8|3
1737718520000|2025-01-24 11:35:20|43808.9|43788.9|43807.3|43787.3|43809.8|43789.8|43807.3|43787.3|7
1737718530000|2025-01-24 11:35:30|43809.8|43789.8|43809.8|43789.8|43813.9|43793.9|43809.8|43789.8|3
1737718550000|2025-01-24 11:35:50|43811.4|43791.4|43814.8|43794.8|43814.8|43794.8|43811.4|43791.4|4
1737718560000|2025-01-24 11:36:00|43813.9|43793.9|43812.3|43792.3|43814.8|43794.8|43812.3|43792.3|1
1737718570000|2025-01-24 11:36:10|||||||||1
1737718580000|2025-01-24 11:36:20|43809.8|43789.8|43808.2|43788.2|43809.8|43789.8|43808.2|43788.2|14
1737718590000|2025-01-24 11:36:30|43810.7|43790.7|43817.3|43797.3|43817.3|43797.3|43809.8|43789.8|22
1737718600000|2025-01-24 11:36:40|43814.8|43794.8|43817.3|43797.3|43817.3|43797.3|43814.8|43794.8|0
1737718610000|2025-01-24 11:36:50|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|10
1737718620000|2025-01-24 11:37:00|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|43819.8|43799.8|1
1737718640000|2025-01-24 11:37:20|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|13
1737718650000|2025-01-24 11:37:30|43813.9|43793.9|43819.8|43799.8|43819.8|43799.8|43813.9|43793.9|2
1737718660000|2025-01-24 11:37:40|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|43822.3|43802.3|1
1737718670000|2025-01-24 11:37:50|43824.8|43804.8|43827.3|43807.3|43827.3|43807.3|43822.3|43802.3|11
1737718680000|2025-01-24 11:38:00|43828.2|43808.2|43829.8|43809.8|43832.3|43812.3|43828.2|43808.2|1
1737718690000|2025-01-24 11:38:10|43831.4|43811.4|43834.8|43814.8|43834.8|43814.8|43831.4|43811.4|2
1737718710000|2025-01-24 11:38:30|43835.7|43815.7|43843.2|43823.2|43844.1|43824.1|43835.7|43815.7|19
1737718720000|2025-01-24 11:38:40|43846.6|43826.6|43850.7|43830.7|43850.7|43830.7|43846.6|43826.6|12
1737718730000|2025-01-24 11:38:50|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|2
1737718740000|2025-01-24 11:39:00|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43854.8|43834.8|6
1737718750000|2025-01-24 11:39:10|43856.4|43836.4|43847.3|43827.3|43856.4|43836.4|43847.3|43827.3|12
1737718760000|2025-01-24 11:39:20|43848.2|43828.2|43848.9|43828.9|43848.9|43828.9|43848.2|43828.2|1
1737718770000|2025-01-24 11:39:30|43849.8|43829.8|43844.8|43824.8|43849.8|43829.8|43844.8|43824.8|6
1737718790000|2025-01-24 11:39:50|||||||||1
1737718800000|2025-01-24 11:40:00|43843.9|43823.9|43839.8|43819.8|43843.9|43823.9|43839.8|43819.8|15
1737718820000|2025-01-24 11:40:20|43839|43819|43836.5|43816.5|43839|43819|43836.5|43816.5|3
1737718830000|2025-01-24 11:40:30|43840.7|43820.7|43847.3|43827.3|43847.3|43827.3|43840.7|43820.7|5
1737718840000|2025-01-24 11:40:40|43849.8|43829.8|43851.5|43831.5|43851.5|43831.5|43849.8|43829.8|4
1737718850000|2025-01-24 11:40:50|43853.2|43833.2|43854.8|43834.8|43854.8|43834.8|43853.2|43833.2|3
1737718860000|2025-01-24 11:41:00|43862.3|43842.3|43852.3|43832.3|43862.3|43842.3|43852.3|43832.3|8
1737718890000|2025-01-24 11:41:30|43849.8|43829.8|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|1
1737718900000|2025-01-24 11:41:40|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|2
1737718910000|2025-01-24 11:41:50|43844|43824|43839.8|43819.8|43844|43824|43839.8|43819.8|3
1737718920000|2025-01-24 11:42:00|43842.3|43822.3|43844.8|43824.8|43844.8|43824.8|43842.3|43822.3|1
1737718930000|2025-01-24 11:42:10|||||||||2
1737718940000|2025-01-24 11:42:20|43845.7|43825.7|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|1
1737718950000|2025-01-24 11:42:30|43850.7|43830.7|43852.3|43832.3|43852.3|43832.3|43850.7|43830.7|1
1737718960000|2025-01-24 11:42:40|43853.2|43833.2|43855.7|43835.7|43855.7|43835.7|43853.2|43833.2|0
1737718970000|2025-01-24 11:42:50|43854.8|43834.8|43859|43839|43859|43839|43852.3|43832.3|12
1737718980000|2025-01-24 11:43:00|43852.3|43832.3|43849.8|43829.8|43852.3|43832.3|43849.8|43829.8|3
1737719000000|2025-01-24 11:43:20|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|43847.3|43827.3|2
1737719010000|2025-01-24 11:43:30|43849.8|43829.8|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|2
1737719020000|2025-01-24 11:43:40|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|1
1737719030000|2025-01-24 11:43:50|43852.3|43832.3|43856.5|43836.5|43856.5|43836.5|43852.3|43832.3|0
1737719050000|2025-01-24 11:44:10|43857.3|43837.3|43854.8|43834.8|43857.3|43837.3|43854.8|43834.8|1
1737719060000|2025-01-24 11:44:20|43852.3|43832.3|43846.5|43826.5|43852.3|43832.3|43846.5|43826.5|5
1737719070000|2025-01-24 11:44:30|43847.3|43827.3|43849.8|43829.8|43849.8|43829.8|43847.3|43827.3|0
1737719080000|2025-01-24 11:44:40|43847.3|43827.3|43847.3|43827.3|43849.8|43829.8|43847.3|43827.3|1
1737719090000|2025-01-24 11:44:50|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|43844.8|43824.8|0
1737719100000|2025-01-24 11:45:00|||||||||1
1737719110000|2025-01-24 11:45:10|43842.3|43822.3|43845.7|43825.7|43845.7|43825.7|43842.3|43822.3|5
1737719120000|2025-01-24 11:45:20|43844|43824|43842.3|43822.3|43844|43824|43842.3|43822.3|0
1737719130000|2025-01-24 11:45:30|43844.8|43824.8|43852.3|43832.3|43852.3|43832.3|43844.8|43824.8|3
1737719140000|2025-01-24 11:45:40|43851.5|43831.5|43854.8|43834.8|43854.8|43834.8|43849.8|43829.8|0
1737719160000|2025-01-24 11:46:00|43856.6|43836.6|43862.3|43842.3|43862.3|43842.3|43856.6|43836.6|13
1737719170000|2025-01-24 11:46:10|43859.8|43839.8|43862.3|43842.3|43862.3|43842.3|43859|43839|1
1737719180000|2025-01-24 11:46:20|43863.2|43843.2|43864.8|43844.8|43864.8|43844.8|43863.2|43843.2|0
1737719190000|2025-01-24 11:46:30|||||||||2
1737719200000|2025-01-24 11:46:40|||||||||1
1737719210000|2025-01-24 11:46:50|43864|43844|43857.3|43837.3|43864|43844|43857.3|43837.3|0
1737719220000|2025-01-24 11:47:00|||||||||1
1737719230000|2025-01-24 11:47:10|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|3
1737719240000|2025-01-24 11:47:20|43859.8|43839.8|43859.8|43839.8|43863.2|43843.2|43859.8|43839.8|0
1737719250000|2025-01-24 11:47:30|43857.3|43837.3|43849.8|43829.8|43857.3|43837.3|43848.2|43828.2|4
1737719260000|2025-01-24 11:47:40|43852.3|43832.3|43862.3|43842.3|43862.3|43842.3|43852.3|43832.3|1
1737719280000|2025-01-24 11:48:00|43864|43844|43864|43844|43864|43844|43864|43844|0
1737719290000|2025-01-24 11:48:10|43862.3|43842.3|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|0
1737719310000|2025-01-24 11:48:30|43869.8|43849.8|43877.3|43857.3|43877.3|43857.3|43869.8|43849.8|2
1737719320000|2025-01-24 11:48:40|43876.5|43856.5|43874.8|43854.8|43876.5|43856.5|43874.8|43854.8|2
1737719330000|2025-01-24 11:48:50|43877.3|43857.3|43877.3|43857.3|43877.3|43857.3|43874.8|43854.8|1
1737719340000|2025-01-24 11:49:00|43879.8|43859.8|43877.4|43857.4|43879.8|43859.8|43877.4|43857.4|0
1737719350000|2025-01-24 11:49:10|43878.2|43858.2|43879.9|43859.9|43879.9|43859.9|43878.2|43858.2|0
1737719360000|2025-01-24 11:49:20|43880.7|43860.7|43882.4|43862.4|43882.4|43862.4|43879.9|43859.9|7
1737719370000|2025-01-24 11:49:30|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|43884.9|43864.9|0
1737719380000|2025-01-24 11:49:40|43886.5|43866.5|43887.4|43867.4|43887.4|43867.4|43884.9|43864.9|2
1737719390000|2025-01-24 11:49:50|43888.2|43868.2|43889.9|43869.9|43889.9|43869.9|43888.2|43868.2|3
1737719400000|2025-01-24 11:50:00|43888.2|43868.2|43887.4|43867.4|43889.9|43869.9|43887.4|43867.4|6
1737719410000|2025-01-24 11:50:10|43889|43869|43887.4|43867.4|43892.4|43872.4|43887.4|43867.4|1
1737719420000|2025-01-24 11:50:20|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|0
1737719430000|2025-01-24 11:50:30|43892.4|43872.4|43894.9|43874.9|43895.7|43875.7|43892.4|43872.4|4
1737719440000|2025-01-24 11:50:40|43898.2|43878.2|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|72
1737719460000|2025-01-24 11:51:00|43893.2|43873.2|43886.6|43866.6|43893.2|43873.2|43886.6|43866.6|2
1737719470000|2025-01-24 11:51:10|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43881.6|43861.6|1
1737719480000|2025-01-24 11:51:20|43880.7|43860.7|43876.6|43856.6|43880.7|43860.7|43876.6|43856.6|1
1737719490000|2025-01-24 11:51:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|4
1737719500000|2025-01-24 11:51:40|43876.6|43856.6|43871.6|43851.6|43878.4|43858.4|43871.6|43851.6|42
1737719510000|2025-01-24 11:51:50|43873.2|43853.2|43879.1|43859.1|43879.1|43859.1|43873.2|43853.2|2
1737719530000|2025-01-24 11:52:10|||||||||1
1737719550000|2025-01-24 11:52:30|43878.2|43858.2|43876.6|43856.6|43878.2|43858.2|43876.6|43856.6|2
1737719560000|2025-01-24 11:52:40|||||||||1
1737719570000|2025-01-24 11:52:50|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|4
1737719600000|2025-01-24 11:53:20|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|6
1737719610000|2025-01-24 11:53:30|43882.5|43862.5|43880|43860|43882.5|43862.5|43880|43860|2
1737719620000|2025-01-24 11:53:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1737719640000|2025-01-24 11:54:00|||||||||1
1737719650000|2025-01-24 11:54:10|43883.2|43863.2|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|1
1737719660000|2025-01-24 11:54:20|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|0
1737719670000|2025-01-24 11:54:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|0
1737719680000|2025-01-24 11:54:40|43883.2|43863.2|43882.5|43862.5|43883.2|43863.2|43881.6|43861.6|0
1737719690000|2025-01-24 11:54:50|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1737719700000|2025-01-24 11:55:00|43885|43865|43886.6|43866.6|43886.6|43866.6|43885|43865|0
1737719710000|2025-01-24 11:55:10|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|2
1737719720000|2025-01-24 11:55:20|43885.7|43865.7|43884.1|43864.1|43885.7|43865.7|43884.1|43864.1|2
1737719730000|2025-01-24 11:55:30|43885|43865|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|5
1737719740000|2025-01-24 11:55:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|7
1737719750000|2025-01-24 11:55:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|0
1737719760000|2025-01-24 11:56:00|43880.7|43860.7|43879.1|43859.1|43880.7|43860.7|43879.1|43859.1|1
1737719770000|2025-01-24 11:56:10|43876.6|43856.6|43866.6|43846.6|43876.6|43856.6|43866.6|43846.6|2
1737719780000|2025-01-24 11:56:20|43865|43845|43864.1|43844.1|43865|43845|43864.1|43844.1|1
1737719790000|2025-01-24 11:56:30|43863.2|43843.2|43861.6|43841.6|43863.2|43843.2|43861.6|43841.6|2
1737719800000|2025-01-24 11:56:40|43860.7|43840.7|43859.1|43839.1|43860.7|43840.7|43859.1|43839.1|0
1737719810000|2025-01-24 11:56:50|43861.6|43841.6|43860|43840|43861.6|43841.6|43860|43840|12
1737719820000|2025-01-24 11:57:00|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|5
1737719830000|2025-01-24 11:57:10|43850.9|43830.9|43851.6|43831.6|43851.6|43831.6|43844.1|43824.1|10
1737719840000|2025-01-24 11:57:20|43849.1|43829.1|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|2
1737719850000|2025-01-24 11:57:30|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|0
1737719860000|2025-01-24 11:57:40|43842.4|43822.4|43844.1|43824.1|43844.1|43824.1|43840.7|43820.7|6
1737719870000|2025-01-24 11:57:50|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|0
1737719880000|2025-01-24 11:58:00|43845|43825|43851.6|43831.6|43851.6|43831.6|43845|43825|2
1737719890000|2025-01-24 11:58:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1737719900000|2025-01-24 11:58:20|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|1
1737719910000|2025-01-24 11:58:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1737719920000|2025-01-24 11:58:40|43846.6|43826.6|43859.1|43839.1|43859.1|43839.1|43846.6|43826.6|24
1737719930000|2025-01-24 11:58:50|||||||||2
1737719940000|2025-01-24 11:59:00|43857.5|43837.5|43854.1|43834.1|43857.5|43837.5|43854.1|43834.1|4
1737719950000|2025-01-24 11:59:10|43852.5|43832.5|43849.1|43829.1|43852.5|43832.5|43849.1|43829.1|1
1737719970000|2025-01-24 11:59:30|43854.1|43834.1|43851.6|43831.6|43854.1|43834.1|43849.1|43829.1|1
1737719980000|2025-01-24 11:59:40|43853.3|43833.3|43855.8|43835.8|43856.6|43836.6|43853.3|43833.3|4
1737719990000|2025-01-24 11:59:50|43854.1|43834.1|43859.1|43839.1|43859.1|43839.1|43854.1|43834.1|7
1737720000000|2025-01-24 12:00:00|43855.8|43835.8|43856.6|43836.6|43856.6|43836.6|43849.1|43829.1|5
1737720010000|2025-01-24 12:00:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|2
1737720020000|2025-01-24 12:00:20|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|0
1737720030000|2025-01-24 12:00:30|43853.3|43833.3|43851.6|43831.6|43853.3|43833.3|43851.6|43831.6|1
1737720040000|2025-01-24 12:00:40|43850.8|43830.8|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|2
1737720050000|2025-01-24 12:00:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43854.1|43834.1|0
1737720060000|2025-01-24 12:01:00|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|2
1737720080000|2025-01-24 12:01:20|||||||||1
1737720090000|2025-01-24 12:01:30|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|4
1737720100000|2025-01-24 12:01:40|43855.8|43835.8|43856.6|43836.6|43859.1|43839.1|43854.1|43834.1|1
1737720110000|2025-01-24 12:01:50|43854.1|43834.1|43859.1|43839.1|43859.1|43839.1|43854.1|43834.1|1
1737720120000|2025-01-24 12:02:00|43854.1|43834.1|43850|43830|43854.1|43834.1|43849.1|43829.1|1
1737720130000|2025-01-24 12:02:10|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1737720140000|2025-01-24 12:02:20|43850|43830|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1737720150000|2025-01-24 12:02:30|43850|43830|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1737720160000|2025-01-24 12:02:40|43845.8|43825.8|43836.6|43816.6|43845.8|43825.8|43836.6|43816.6|2
1737720170000|2025-01-24 12:02:50|43837.5|43817.5|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1737720180000|2025-01-24 12:03:00|43839.1|43819.1|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1737720190000|2025-01-24 12:03:10|43839.1|43819.1|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1737720200000|2025-01-24 12:03:20|43839.1|43819.1|43840|43820|43840|43820|43839.1|43819.1|4
1737720210000|2025-01-24 12:03:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1737720220000|2025-01-24 12:03:40|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|2
1737720230000|2025-01-24 12:03:50|||||||||6
1737720240000|2025-01-24 12:04:00|43840|43820|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1737720250000|2025-01-24 12:04:10|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|0
1737720260000|2025-01-24 12:04:20|43835.9|43815.9|43839.1|43819.1|43839.1|43819.1|43835.9|43815.9|0
1737720290000|2025-01-24 12:04:50|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43829.1|43809.1|4
1737720300000|2025-01-24 12:05:00|43832.5|43812.5|43839.1|43819.1|43839.1|43819.1|43832.5|43812.5|9
1737720310000|2025-01-24 12:05:10|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1737720320000|2025-01-24 12:05:20|||||||||3
1737720330000|2025-01-24 12:05:30|43832.5|43812.5|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|0
1737720340000|2025-01-24 12:05:40|43830.9|43810.9|43834.1|43814.1|43835|43815|43830.9|43810.9|5
1737720360000|2025-01-24 12:06:00|43835|43815|43834.1|43814.1|43839.1|43819.1|43834.1|43814.1|7
1737720370000|2025-01-24 12:06:10|43835.8|43815.8|43839.1|43819.1|43839.1|43819.1|43835.8|43815.8|0
1737720380000|2025-01-24 12:06:20|43836.6|43816.6|43838.3|43818.3|43839.1|43819.1|43836.6|43816.6|0
1737720390000|2025-01-24 12:06:30|43836.6|43816.6|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|2
1737720410000|2025-01-24 12:06:50|43840.8|43820.8|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1737720420000|2025-01-24 12:07:00|||||||||3
1737720430000|2025-01-24 12:07:10|43839.1|43819.1|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|2
1737720440000|2025-01-24 12:07:20|43841.6|43821.6|43846.7|43826.7|43846.7|43826.7|43841.6|43821.6|4
1737720450000|2025-01-24 12:07:30|43849.2|43829.2|43851.7|43831.7|43853.3|43833.3|43849.2|43829.2|4
1737720470000|2025-01-24 12:07:50|43852.5|43832.5|43854.2|43834.2|43856.7|43836.7|43852.5|43832.5|4
1737720480000|2025-01-24 12:08:00|43855|43835|43854.2|43834.2|43856.7|43836.7|43854.2|43834.2|2
1737720490000|2025-01-24 12:08:10|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|43851.7|43831.7|2
1737720500000|2025-01-24 12:08:20|43849.2|43829.2|43846.7|43826.7|43849.2|43829.2|43844.2|43824.2|1
1737720520000|2025-01-24 12:08:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|4
1737720530000|2025-01-24 12:08:50|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|43853.3|43833.3|9
1737720540000|2025-01-24 12:09:00|43851.7|43831.7|43854.2|43834.2|43854.2|43834.2|43851.7|43831.7|5
1737720550000|2025-01-24 12:09:10|43853.3|43833.3|43856.7|43836.7|43856.7|43836.7|43851.7|43831.7|17
1737720560000|2025-01-24 12:09:20|43857.5|43837.5|43859.2|43839.2|43859.2|43839.2|43854.2|43834.2|12
1737720570000|2025-01-24 12:09:30|43856.7|43836.7|43856.7|43836.7|43857.5|43837.5|43856.7|43836.7|8
1737720580000|2025-01-24 12:09:40|43854.2|43834.2|43859.2|43839.2|43859.2|43839.2|43851.7|43831.7|24
1737720590000|2025-01-24 12:09:50|43861.7|43841.7|43866.7|43846.7|43866.7|43846.7|43861.7|43841.7|25
1737720600000|2025-01-24 12:10:00|43867.5|43847.5|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|19
1737720610000|2025-01-24 12:10:10|43867.5|43847.5|43875.8|43855.8|43876.7|43856.7|43867.5|43847.5|4
1737720620000|2025-01-24 12:10:20|43876.7|43856.7|43843.3|43823.3|43876.7|43856.7|43843.3|43823.3|10
1737720630000|2025-01-24 12:10:30|43844.2|43824.2|43851.7|43831.7|43851.7|43831.7|43844.2|43824.2|11
1737720640000|2025-01-24 12:10:40|43852.5|43832.5|43855|43835|43855|43835|43852.5|43832.5|1
1737720650000|2025-01-24 12:10:50|43857.5|43837.5|43856.7|43836.7|43857.5|43837.5|43856.7|43836.7|1
1737720660000|2025-01-24 12:11:00|43859.2|43839.2|43861.7|43841.7|43861.7|43841.7|43859.2|43839.2|16
1737720670000|2025-01-24 12:11:10|43864.2|43844.2|43869.2|43849.2|43871.7|43851.7|43864.2|43844.2|14
1737720690000|2025-01-24 12:11:30|43868.3|43848.3|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|0
1737720700000|2025-01-24 12:11:40|43868.3|43848.3|43866.7|43846.7|43868.3|43848.3|43866.7|43846.7|0
1737720710000|2025-01-24 12:11:50|||||||||2
1737720720000|2025-01-24 12:12:00|43869.2|43849.2|43869.2|43849.2|43870|43850|43866.7|43846.7|7
1737720730000|2025-01-24 12:12:10|43870|43850|43869.2|43849.2|43870|43850|43869.2|43849.2|4
1737720740000|2025-01-24 12:12:20|43864.2|43844.2|43869.2|43849.2|43869.2|43849.2|43860.8|43840.8|5
1737720750000|2025-01-24 12:12:30|43872.5|43852.5|43871.7|43851.7|43877.5|43857.5|43871.7|43851.7|5
1737720760000|2025-01-24 12:12:40|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|14
1737720770000|2025-01-24 12:12:50|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|5
1737720780000|2025-01-24 12:13:00|43870|43850|43875.8|43855.8|43876.7|43856.7|43870|43850|28
1737720790000|2025-01-24 12:13:10|43876.7|43856.7|43876.7|43856.7|43880|43860|43874.2|43854.2|16
1737720800000|2025-01-24 12:13:20|43875.8|43855.8|43873.3|43853.3|43875.8|43855.8|43873.3|43853.3|8
1737720810000|2025-01-24 12:13:30|43875.8|43855.8|43876.7|43856.7|43877.5|43857.5|43875.8|43855.8|4
1737720820000|2025-01-24 12:13:40|||||||||7
1737720840000|2025-01-24 12:14:00|43867.4|43847.4|43863.9|43843.9|43867.4|43847.4|43863.9|43843.9|2
1737720850000|2025-01-24 12:14:10|43860.7|43840.7|43853.3|43833.3|43860.7|43840.7|43853.3|43833.3|1
1737720860000|2025-01-24 12:14:20|43852.4|43832.4|43846.7|43826.7|43852.4|43832.4|43846.7|43826.7|1
1737720870000|2025-01-24 12:14:30|43845.8|43825.8|43859.2|43839.2|43859.2|43839.2|43845.8|43825.8|2
1737720880000|2025-01-24 12:14:40|43861.7|43841.7|43866.7|43846.7|43869.2|43849.2|43861.7|43841.7|13
1737720890000|2025-01-24 12:14:50|43871.7|43851.7|43873.3|43853.3|43875|43855|43871.7|43851.7|10
1737720900000|2025-01-24 12:15:00|||||||||1
1737720910000|2025-01-24 12:15:10|43874.2|43854.2|43873.3|43853.3|43874.2|43854.2|43873.3|43853.3|1
1737720920000|2025-01-24 12:15:20|43872.5|43852.5|43876.7|43856.7|43876.7|43856.7|43872.5|43852.5|3
1737720930000|2025-01-24 12:15:30|43878.3|43858.3|43889.2|43869.2|43889.2|43869.2|43878.3|43858.3|7
1737720940000|2025-01-24 12:15:40|43891.7|43871.7|43904.2|43884.2|43904.2|43884.2|43891.7|43871.7|22
1737720950000|2025-01-24 12:15:50|43905|43885|43904.2|43884.2|43905|43885|43904.2|43884.2|3
1737720960000|2025-01-24 12:16:00|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|1
1737720970000|2025-01-24 12:16:10|43900.8|43880.8|43899.2|43879.2|43900.8|43880.8|43899.2|43879.2|2
1737720980000|2025-01-24 12:16:20|||||||||1
1737720990000|2025-01-24 12:16:30|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|1
1737721000000|2025-01-24 12:16:40|43902.5|43882.5|43916.7|43896.7|43916.7|43896.7|43902.5|43882.5|16
1737721010000|2025-01-24 12:16:50|43919.9|43899.9|43926.7|43906.7|43926.7|43906.7|43919.9|43899.9|20
1737721020000|2025-01-24 12:17:00|43924.2|43904.2|43926.7|43906.7|43926.7|43906.7|43924.2|43904.2|16
1737721030000|2025-01-24 12:17:10|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|1
1737721040000|2025-01-24 12:17:20|43926.7|43906.7|43932.6|43912.6|43932.6|43912.6|43926.7|43906.7|24
1737721050000|2025-01-24 12:17:30|43936.7|43916.7|43942.6|43922.6|43942.6|43922.6|43936.7|43916.7|25
1737721060000|2025-01-24 12:17:40|43945.1|43925.1|43941.7|43921.7|43945.1|43925.1|43941.7|43921.7|17
1737721070000|2025-01-24 12:17:50|43944.2|43924.2|43944.2|43924.2|43945.1|43925.1|43941.7|43921.7|6
1737721080000|2025-01-24 12:18:00|43946.7|43926.7|43941.7|43921.7|43946.7|43926.7|43941.7|43921.7|0
1737721090000|2025-01-24 12:18:10|43940.8|43920.8|43939.2|43919.2|43940.8|43920.8|43939.2|43919.2|6
1737721100000|2025-01-24 12:18:20|43937.4|43917.4|43929.2|43909.2|43937.4|43917.4|43929.2|43909.2|4
1737721120000|2025-01-24 12:18:40|43928.3|43908.3|43929.2|43909.2|43930.8|43910.8|43928.3|43908.3|0
1737721130000|2025-01-24 12:18:50|43930.1|43910.1|43936.7|43916.7|43936.7|43916.7|43930.1|43910.1|7
1737721140000|2025-01-24 12:19:00|43939.2|43919.2|43944.2|43924.2|43944.2|43924.2|43939.2|43919.2|5
1737721150000|2025-01-24 12:19:10|||||||||1
1737721160000|2025-01-24 12:19:20|||||||||1
1737721170000|2025-01-24 12:19:30|43943.3|43923.3|43940.1|43920.1|43943.3|43923.3|43940.1|43920.1|5
1737721180000|2025-01-24 12:19:40|||||||||1
1737721190000|2025-01-24 12:19:50|||||||||1
1737721200000|2025-01-24 12:20:00|43937.4|43917.4|43914.2|43894.2|43937.4|43917.4|43914.2|43894.2|19
1737721210000|2025-01-24 12:20:10|||||||||3
1737721220000|2025-01-24 12:20:20|43915.1|43895.1|43919.2|43899.2|43919.2|43899.2|43915.1|43895.1|0
1737721230000|2025-01-24 12:20:30|||||||||2
1737721250000|2025-01-24 12:20:50|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|2
1737721260000|2025-01-24 12:21:00|43925.8|43905.8|43931.7|43911.7|43931.7|43911.7|43925.8|43905.8|4
1737721270000|2025-01-24 12:21:10|43934.2|43914.2|43939.2|43919.2|43939.2|43919.2|43934.2|43914.2|6
1737721280000|2025-01-24 12:21:20|43936.7|43916.7|43931.7|43911.7|43936.7|43916.7|43931.7|43911.7|5
1737721290000|2025-01-24 12:21:30|43934.2|43914.2|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|1
1737721300000|2025-01-24 12:21:40|43931.7|43911.7|43934.2|43914.2|43934.2|43914.2|43931.7|43911.7|2
1737721320000|2025-01-24 12:22:00|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|2
1737721330000|2025-01-24 12:22:10|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|4
1737721340000|2025-01-24 12:22:20|43933.3|43913.3|43924.2|43904.2|43933.3|43913.3|43924.2|43904.2|0
1737721350000|2025-01-24 12:22:30|43922.4|43902.4|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|4
1737721360000|2025-01-24 12:22:40|43922.4|43902.4|43915.8|43895.8|43922.4|43902.4|43915.8|43895.8|2
1737721370000|2025-01-24 12:22:50|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|4
1737721380000|2025-01-24 12:23:00|43917.6|43897.6|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|1
1737721390000|2025-01-24 12:23:10|43915.1|43895.1|43913.3|43893.3|43916.7|43896.7|43913.3|43893.3|2
1737721400000|2025-01-24 12:23:20|43912.4|43892.4|43912.4|43892.4|43913.3|43893.3|43912.4|43892.4|1
1737721410000|2025-01-24 12:23:30|43913.3|43893.3|43916.7|43896.7|43919.2|43899.2|43913.3|43893.3|2
1737721420000|2025-01-24 12:23:40|43919.2|43899.2|43919.2|43899.2|43921.7|43901.7|43916.7|43896.7|2
1737721430000|2025-01-24 12:23:50|43918.3|43898.3|43916.7|43896.7|43918.3|43898.3|43916.7|43896.7|0
1737721440000|2025-01-24 12:24:00|43915.8|43895.8|43914.2|43894.2|43915.8|43895.8|43914.2|43894.2|0
1737721460000|2025-01-24 12:24:20|43910.8|43890.8|43905.8|43885.8|43910.8|43890.8|43905.8|43885.8|0
1737721480000|2025-01-24 12:24:40|43904.2|43884.2|43916.7|43896.7|43916.7|43896.7|43904.2|43884.2|6
1737721490000|2025-01-24 12:24:50|43914.2|43894.2|43915.8|43895.8|43915.8|43895.8|43914.2|43894.2|0
1737721500000|2025-01-24 12:25:00|43914.2|43894.2|43916.7|43896.7|43916.7|43896.7|43914.2|43894.2|2
1737721510000|2025-01-24 12:25:10|43919.2|43899.2|43921.7|43901.7|43921.7|43901.7|43916.7|43896.7|6
1737721520000|2025-01-24 12:25:20|43922.6|43902.6|43927.6|43907.6|43927.6|43907.6|43922.6|43902.6|1
1737721530000|2025-01-24 12:25:30|43929.2|43909.2|43924.2|43904.2|43929.2|43909.2|43924.2|43904.2|0
1737721540000|2025-01-24 12:25:40|43926.7|43906.7|43924.2|43904.2|43926.7|43906.7|43924.2|43904.2|2
1737721550000|2025-01-24 12:25:50|43925.1|43905.1|43931.7|43911.7|43931.7|43911.7|43925.1|43905.1|2
1737721560000|2025-01-24 12:26:00|43933.3|43913.3|43936.7|43916.7|43936.7|43916.7|43931.7|43911.7|6
1737721570000|2025-01-24 12:26:10|43935.1|43915.1|43934.2|43914.2|43935.8|43915.8|43931.7|43911.7|1
1737721580000|2025-01-24 12:26:20|43933.3|43913.3|43931.7|43911.7|43933.3|43913.3|43931.7|43911.7|0
1737721590000|2025-01-24 12:26:30|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|0
1737721600000|2025-01-24 12:26:40|43930|43910|43926.7|43906.7|43930|43910|43926.7|43906.7|0
1737721610000|2025-01-24 12:26:50|43925|43905|43924.2|43904.2|43925|43905|43924.2|43904.2|0
1737721620000|2025-01-24 12:27:00|||||||||1
1737721640000|2025-01-24 12:27:20|43921.7|43901.7|43919.2|43899.2|43921.7|43901.7|43919.2|43899.2|1
1737721660000|2025-01-24 12:27:40|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|1
1737721670000|2025-01-24 12:27:50|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1737721680000|2025-01-24 12:28:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1737721690000|2025-01-24 12:28:10|43908.3|43888.3|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|2
1737721700000|2025-01-24 12:28:20|43908.3|43888.3|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|2
1737721720000|2025-01-24 12:28:40|43908.3|43888.3|43906.7|43886.7|43911.7|43891.7|43906.7|43886.7|4
1737721730000|2025-01-24 12:28:50|43904.2|43884.2|43902.6|43882.6|43904.2|43884.2|43899.2|43879.2|0
1737721740000|2025-01-24 12:29:00|43904.2|43884.2|43919.2|43899.2|43919.2|43899.2|43904.2|43884.2|3
1737721750000|2025-01-24 12:29:10|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|1
1737721760000|2025-01-24 12:29:20|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|0
1737721770000|2025-01-24 12:29:30|43925.8|43905.8|43930.8|43910.8|43930.8|43910.8|43925.8|43905.8|2
1737721790000|2025-01-24 12:29:50|43932.6|43912.6|43934.2|43914.2|43934.2|43914.2|43932.6|43912.6|6
1737721800000|2025-01-24 12:30:00|43936.7|43916.7|43941.7|43921.7|43941.7|43921.7|43936.7|43916.7|5
1737721810000|2025-01-24 12:30:10|43946.7|43926.7|43947.6|43927.6|43947.6|43927.6|43946.7|43926.7|10
1737721820000|2025-01-24 12:30:20|43951.7|43931.7|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|8
1737721830000|2025-01-24 12:30:30|43951.7|43931.7|43954.2|43934.2|43954.2|43934.2|43951.7|43931.7|0
1737721840000|2025-01-24 12:30:40|43953.3|43933.3|43954.2|43934.2|43954.2|43934.2|43951.7|43931.7|3
1737721860000|2025-01-24 12:31:00|43956.7|43936.7|43951.7|43931.7|43956.7|43936.7|43951.7|43931.7|7
1737721870000|2025-01-24 12:31:10|43950.8|43930.8|43944.2|43924.2|43950.8|43930.8|43944.2|43924.2|21
1737721880000|2025-01-24 12:31:20|||||||||1
1737721890000|2025-01-24 12:31:30|43945.1|43925.1|43950.1|43930.1|43952.6|43932.6|43945.1|43925.1|2
1737721900000|2025-01-24 12:31:40|43952.6|43932.6|43951.7|43931.7|43954.2|43934.2|43950.1|43930.1|9
1737721910000|2025-01-24 12:31:50|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43951.7|43931.7|2
1737721920000|2025-01-24 12:32:00|43955|43935|43946.7|43926.7|43955|43935|43946.7|43926.7|6
1737721930000|2025-01-24 12:32:10|43944.2|43924.2|43939.2|43919.2|43944.2|43924.2|43939.2|43919.2|5
1737721940000|2025-01-24 12:32:20|43944.2|43924.2|43934.2|43914.2|43944.2|43924.2|43934.2|43914.2|7
1737721950000|2025-01-24 12:32:30|43933.3|43913.3|43934.2|43914.2|43934.2|43914.2|43931.7|43911.7|0
1737721960000|2025-01-24 12:32:40|43933.3|43913.3|43931.7|43911.7|43934.2|43914.2|43931.7|43911.7|1
1737721970000|2025-01-24 12:32:50|43932.6|43912.6|43933.3|43913.3|43934.2|43914.2|43931.7|43911.7|0
1737721980000|2025-01-24 12:33:00|43931.7|43911.7|43929.2|43909.2|43934.2|43914.2|43929.2|43909.2|3
1737721990000|2025-01-24 12:33:10|43928.3|43908.3|43925.8|43905.8|43928.3|43908.3|43925.8|43905.8|2
1737722000000|2025-01-24 12:33:20|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1737722010000|2025-01-24 12:33:30|43923.3|43903.3|43916.7|43896.7|43923.3|43903.3|43916.7|43896.7|0
1737722020000|2025-01-24 12:33:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|2
1737722030000|2025-01-24 12:33:50|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43916.7|43896.7|3
1737722040000|2025-01-24 12:34:00|43923.3|43903.3|43924.2|43904.2|43924.2|43904.2|43923.3|43903.3|5
1737722050000|2025-01-24 12:34:10|43923.3|43903.3|43921.7|43901.7|43923.3|43903.3|43921.7|43901.7|1
1737722060000|2025-01-24 12:34:20|43922.6|43902.6|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1737722070000|2025-01-24 12:34:30|43926.7|43906.7|43929.2|43909.2|43934.2|43914.2|43926.7|43906.7|6
1737722080000|2025-01-24 12:34:40|43930.1|43910.1|43936.7|43916.7|43936.7|43916.7|43930.1|43910.1|9
1737722090000|2025-01-24 12:34:50|43934.2|43914.2|43926.7|43906.7|43934.2|43914.2|43926.7|43906.7|12
1737722100000|2025-01-24 12:35:00|43925.1|43905.1|43919.2|43899.2|43925.1|43905.1|43919.2|43899.2|6
1737722110000|2025-01-24 12:35:10|43921.7|43901.7|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|3
1737722120000|2025-01-24 12:35:20|43929.2|43909.2|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|2
1737722130000|2025-01-24 12:35:30|43933.4|43913.4|43939.2|43919.2|43939.2|43919.2|43933.4|43913.4|6
1737722140000|2025-01-24 12:35:40|43936.7|43916.7|43933.4|43913.4|43939.2|43919.2|43933.4|43913.4|8
1737722150000|2025-01-24 12:35:50|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43929.2|43909.2|1
1737722160000|2025-01-24 12:36:00|43929.2|43909.2|43930.9|43910.9|43930.9|43910.9|43928.4|43908.4|3
1737722170000|2025-01-24 12:36:10|43929.2|43909.2|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|2
1737722180000|2025-01-24 12:36:20|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|1
1737722190000|2025-01-24 12:36:30|||||||||1
1737722200000|2025-01-24 12:36:40|||||||||1
1737722210000|2025-01-24 12:36:50|43930.9|43910.9|43926.7|43906.7|43930.9|43910.9|43926.7|43906.7|0
1737722220000|2025-01-24 12:37:00|43927.6|43907.6|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|3
1737722230000|2025-01-24 12:37:10|43929.2|43909.2|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|4
1737722240000|2025-01-24 12:37:20|43925.9|43905.9|43929.2|43909.2|43929.2|43909.2|43925.9|43905.9|3
1737722250000|2025-01-24 12:37:30|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|43931.7|43911.7|2
1737722260000|2025-01-24 12:37:40|43930.9|43910.9|43930.9|43910.9|43934.2|43914.2|43930.9|43910.9|1
1737722280000|2025-01-24 12:38:00|43928.4|43908.4|43930.9|43910.9|43930.9|43910.9|43928.4|43908.4|5
1737722290000|2025-01-24 12:38:10|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|43929.2|43909.2|7
1737722300000|2025-01-24 12:38:20|43930.1|43910.1|43934.2|43914.2|43934.2|43914.2|43930.1|43910.1|1
1737722310000|2025-01-24 12:38:30|43931.7|43911.7|43931.7|43911.7|43932.6|43912.6|43931.7|43911.7|0
1737722320000|2025-01-24 12:38:40|43932.6|43912.6|43936.7|43916.7|43936.7|43916.7|43931.7|43911.7|0
1737722330000|2025-01-24 12:38:50|||||||||1
1737722340000|2025-01-24 12:39:00|43934.2|43914.2|43934.2|43914.2|43934.2|43914.2|43931.7|43911.7|2
1737722350000|2025-01-24 12:39:10|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|0
1737722360000|2025-01-24 12:39:20|||||||||4
1737722370000|2025-01-24 12:39:30|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|5
1737722380000|2025-01-24 12:39:40|43936.7|43916.7|43934.2|43914.2|43936.7|43916.7|43934.2|43914.2|0
1737722390000|2025-01-24 12:39:50|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|0
1737722400000|2025-01-24 12:40:00|43934.2|43914.2|43931.7|43911.7|43934.2|43914.2|43931.7|43911.7|2
1737722410000|2025-01-24 12:40:10|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|14
1737722420000|2025-01-24 12:40:20|43933.4|43913.4|43934.2|43914.2|43934.2|43914.2|43933.4|43913.4|0
1737722430000|2025-01-24 12:40:30|||||||||1
1737722440000|2025-01-24 12:40:40|43936.7|43916.7|43939.2|43919.2|43939.2|43919.2|43936.7|43916.7|1
1737722450000|2025-01-24 12:40:50|43936.7|43916.7|43939.2|43919.2|43939.2|43919.2|43936.7|43916.7|3
1737722460000|2025-01-24 12:41:00|43940.1|43920.1|43939.2|43919.2|43940.1|43920.1|43939.2|43919.2|1
1737722470000|2025-01-24 12:41:10|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|1
1737722480000|2025-01-24 12:41:20|43941.7|43921.7|43940.9|43920.9|43941.7|43921.7|43940.9|43920.9|26
1737722490000|2025-01-24 12:41:30|43940|43920|43940|43920|43940|43920|43940|43920|5
1737722500000|2025-01-24 12:41:40|43938.4|43918.4|43940.9|43920.9|43940.9|43920.9|43938.4|43918.4|2
1737722510000|2025-01-24 12:41:50|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43940.9|43920.9|0
1737722520000|2025-01-24 12:42:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|2
1737722530000|2025-01-24 12:42:10|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43940.9|43920.9|0
1737722550000|2025-01-24 12:42:30|||||||||1
1737722560000|2025-01-24 12:42:40|43942.6|43922.6|43950.1|43930.1|43950.1|43930.1|43942.6|43922.6|81
1737722570000|2025-01-24 12:42:50|43954.2|43934.2|43956.9|43936.9|43956.9|43936.9|43954.2|43934.2|3
1737722590000|2025-01-24 12:43:10|||||||||2
1737722600000|2025-01-24 12:43:20|43953.5|43933.5|43956.9|43936.9|43956.9|43936.9|43953.5|43933.5|5
1737722610000|2025-01-24 12:43:30|43958.5|43938.5|43961|43941|43961.9|43941.9|43958.5|43938.5|8
1737722620000|2025-01-24 12:43:40|43960.1|43940.1|43957.6|43937.6|43961|43941|43957.6|43937.6|5
1737722630000|2025-01-24 12:43:50|43962.6|43942.6|43971.7|43951.7|43971.7|43951.7|43962.6|43942.6|9
1737722640000|2025-01-24 12:44:00|43970|43950|43971.8|43951.8|43971.8|43951.8|43968.4|43948.4|2
1737722650000|2025-01-24 12:44:10|||||||||43
1737722660000|2025-01-24 12:44:20|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|43975.1|43955.1|6
1737722670000|2025-01-24 12:44:30|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|2
1737722680000|2025-01-24 12:44:40|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|43971.8|43951.8|4
1737722710000|2025-01-24 12:45:10|||||||||1
1737722720000|2025-01-24 12:45:20|43968.4|43948.4|43968.4|43948.4|43969.3|43949.3|43968.4|43948.4|8
1737722730000|2025-01-24 12:45:30|43967.5|43947.5|43955|43935|43967.5|43947.5|43955|43935|6
1737722740000|2025-01-24 12:45:40|43952.5|43932.5|43948.4|43928.4|43952.5|43932.5|43948.4|43928.4|2
1737722750000|2025-01-24 12:45:50|43947.5|43927.5|43945|43925|43947.5|43927.5|43945|43925|4
1737722760000|2025-01-24 12:46:00|43944.1|43924.1|43944.1|43924.1|43945|43925|43944.1|43924.1|3
1737722770000|2025-01-24 12:46:10|43943.3|43923.3|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1737722780000|2025-01-24 12:46:20|43938.4|43918.4|43934.3|43914.3|43938.4|43918.4|43934.3|43914.3|3
1737722790000|2025-01-24 12:46:30|43936.8|43916.8|43944.4|43924.4|43944.4|43924.4|43936.8|43916.8|4
1737722800000|2025-01-24 12:46:40|43943.5|43923.5|43940.1|43920.1|43944.4|43924.4|43940.1|43920.1|0
1737722810000|2025-01-24 12:46:50|43939.3|43919.3|43945.1|43925.1|43947.6|43927.6|43939.3|43919.3|18
1737722820000|2025-01-24 12:47:00|43946.8|43926.8|43946|43926|43947.6|43927.6|43945.1|43925.1|0
1737722830000|2025-01-24 12:47:10|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|0
1737722840000|2025-01-24 12:47:20|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|0
1737722850000|2025-01-24 12:47:30|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|1
1737722860000|2025-01-24 12:47:40|43948.5|43928.5|43946|43926|43948.5|43928.5|43945.1|43925.1|0
1737722870000|2025-01-24 12:47:50|43947.6|43927.6|43946|43926|43948.5|43928.5|43945.1|43925.1|0
1737722880000|2025-01-24 12:48:00|43947.6|43927.6|43945.1|43925.1|43948.5|43928.5|43945.1|43925.1|1
1737722890000|2025-01-24 12:48:10|43946|43926|43946|43926|43946|43926|43945.1|43925.1|0
1737722900000|2025-01-24 12:48:20|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|0
1737722920000|2025-01-24 12:48:40|43948.5|43928.5|43947.6|43927.6|43948.5|43928.5|43947.6|43927.6|1
1737722930000|2025-01-24 12:48:50|43945.1|43925.1|43947.6|43927.6|43947.6|43927.6|43945.1|43925.1|0
1737722940000|2025-01-24 12:49:00|43945.1|43925.1|43947.6|43927.6|43947.6|43927.6|43945.1|43925.1|1
1737722970000|2025-01-24 12:49:30|43946|43926|43951.8|43931.8|43951.8|43931.8|43946|43926|2
1737722990000|2025-01-24 12:49:50|43953.4|43933.4|43952.6|43932.6|43953.4|43933.4|43951.8|43931.8|2
1737723000000|2025-01-24 12:50:00|43954.3|43934.3|43956.8|43936.8|43956.8|43936.8|43954.3|43934.3|5
1737723010000|2025-01-24 12:50:10|43958.4|43938.4|43959.3|43939.3|43959.3|43939.3|43958.4|43938.4|1
1737723020000|2025-01-24 12:50:20|43958.4|43938.4|43961.8|43941.8|43961.8|43941.8|43958.4|43938.4|1
1737723030000|2025-01-24 12:50:30|43956.8|43936.8|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|5
1737723040000|2025-01-24 12:50:40|43955.9|43935.9|43953.4|43933.4|43955.9|43935.9|43953.4|43933.4|1
1737723050000|2025-01-24 12:50:50|43955.9|43935.9|43954.3|43934.3|43955.9|43935.9|43953.4|43933.4|3
1737723060000|2025-01-24 12:51:00|43953.4|43933.4|43959.3|43939.3|43959.3|43939.3|43953.4|43933.4|2
1737723070000|2025-01-24 12:51:10|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|5
1737723080000|2025-01-24 12:51:20|43965.1|43945.1|43965.1|43945.1|43966|43946|43965.1|43945.1|2
1737723090000|2025-01-24 12:51:30|43966|43946|43967.6|43947.6|43967.6|43947.6|43965.1|43945.1|2
1737723100000|2025-01-24 12:51:40|43970.1|43950.1|43972.6|43952.6|43972.6|43952.6|43970.1|43950.1|4
1737723110000|2025-01-24 12:51:50|43971.8|43951.8|43975.1|43955.1|43977.6|43957.6|43971.8|43951.8|6
1737723120000|2025-01-24 12:52:00|43978.5|43958.5|43982.6|43962.6|43982.6|43962.6|43976|43956|17
1737723130000|2025-01-24 12:52:10|43981.8|43961.8|43980.1|43960.1|43981.8|43961.8|43980.1|43960.1|6
1737723140000|2025-01-24 12:52:20|||||||||1
1737723150000|2025-01-24 12:52:30|43981|43961|43985.1|43965.1|43985.1|43965.1|43981|43961|3
1737723160000|2025-01-24 12:52:40|43984.3|43964.3|43982.6|43962.6|43984.3|43964.3|43982.6|43962.6|2
1737723170000|2025-01-24 12:52:50|43981.8|43961.8|43984.3|43964.3|43984.3|43964.3|43979.3|43959.3|3
1737723180000|2025-01-24 12:53:00|43983.4|43963.4|43980.9|43960.9|43983.4|43963.4|43980.9|43960.9|1
1737723190000|2025-01-24 12:53:10|43979.3|43959.3|43977.6|43957.6|43979.3|43959.3|43977.6|43957.6|1
1737723200000|2025-01-24 12:53:20|43979.3|43959.3|43975.9|43955.9|43979.3|43959.3|43975.9|43955.9|0
1737723210000|2025-01-24 12:53:30|43976.8|43956.8|43972.5|43952.5|43976.8|43956.8|43972.5|43952.5|7
1737723220000|2025-01-24 12:53:40|43971.7|43951.7|43972.5|43952.5|43972.5|43952.5|43969.2|43949.2|0
1737723230000|2025-01-24 12:53:50|43969.2|43949.2|43965.9|43945.9|43969.2|43949.2|43965.9|43945.9|2
1737723240000|2025-01-24 12:54:00|43965|43945|43960|43940|43965|43945|43960|43940|2
1737723250000|2025-01-24 12:54:10|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|0
1737723260000|2025-01-24 12:54:20|43958.4|43938.4|43955.9|43935.9|43958.4|43938.4|43955.9|43935.9|11
1737723270000|2025-01-24 12:54:30|43955|43935|43955.9|43935.9|43955.9|43935.9|43955|43935|2
1737723280000|2025-01-24 12:54:40|43955|43935|43955.9|43935.9|43955.9|43935.9|43955|43935|0
1737723290000|2025-01-24 12:54:50|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43955.9|43935.9|1
1737723300000|2025-01-24 12:55:00|43955.9|43935.9|43957.7|43937.7|43957.7|43937.7|43951.8|43931.8|10
1737723310000|2025-01-24 12:55:10|||||||||1
1737723320000|2025-01-24 12:55:20|43960.2|43940.2|43961|43941|43961|43941|43960.2|43940.2|2
1737723360000|2025-01-24 12:56:00|43960.2|43940.2|43962.7|43942.7|43963.5|43943.5|43960.2|43940.2|9
1737723370000|2025-01-24 12:56:10|43963.5|43943.5|43965.2|43945.2|43965.2|43945.2|43963.5|43943.5|2
1737723380000|2025-01-24 12:56:20|43966|43946|43972.7|43952.7|43972.7|43952.7|43966|43946|16
1737723390000|2025-01-24 12:56:30|43973.5|43953.5|43979.4|43959.4|43979.4|43959.4|43972.7|43952.7|13
1737723400000|2025-01-24 12:56:40|43981|43961|43987.7|43967.7|43987.7|43967.7|43981|43961|3
1737723410000|2025-01-24 12:56:50|43985.2|43965.2|43988.5|43968.5|43988.5|43968.5|43985.2|43965.2|0
1737723420000|2025-01-24 12:57:00|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|6
1737723430000|2025-01-24 12:57:10|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|43981.8|43961.8|3
1737723440000|2025-01-24 12:57:20|43980.9|43960.9|43978.4|43958.4|43980.9|43960.9|43978.4|43958.4|1
1737723450000|2025-01-24 12:57:30|43975.9|43955.9|43976.8|43956.8|43976.8|43956.8|43975.9|43955.9|3
1737723460000|2025-01-24 12:57:40|43977.7|43957.7|43979.3|43959.3|43982.7|43962.7|43977.7|43957.7|2
1737723470000|2025-01-24 12:57:50|43976.8|43956.8|43980.9|43960.9|43983.4|43963.4|43976.8|43956.8|1
1737723480000|2025-01-24 12:58:00|43979.3|43959.3|43976.8|43956.8|43979.3|43959.3|43976.8|43956.8|2
1737723490000|2025-01-24 12:58:10|43979.3|43959.3|43981.8|43961.8|43981.8|43961.8|43978.4|43958.4|0
1737723500000|2025-01-24 12:58:20|43982.7|43962.7|43985.2|43965.2|43986.8|43966.8|43982.7|43962.7|2
1737723510000|2025-01-24 12:58:30|43987.7|43967.7|43984.3|43964.3|43987.7|43967.7|43984.3|43964.3|2
1737723530000|2025-01-24 12:58:50|43985.2|43965.2|43985.2|43965.2|43987.7|43967.7|43984.3|43964.3|2
1737723540000|2025-01-24 12:59:00|43984.3|43964.3|43986.8|43966.8|43986.8|43966.8|43983.4|43963.4|14
1737723550000|2025-01-24 12:59:10|43987.7|43967.7|43989.3|43969.3|43989.3|43969.3|43987.7|43967.7|5
1737723560000|2025-01-24 12:59:20|43990.2|43970.2|43994.3|43974.3|43994.3|43974.3|43990.2|43970.2|7
1737723570000|2025-01-24 12:59:30|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|9
1737723580000|2025-01-24 12:59:40|43996.8|43976.8|43999.3|43979.3|43999.3|43979.3|43996.8|43976.8|12
1737723590000|2025-01-24 12:59:50|44000.2|43980.2|44001.8|43981.8|44004.3|43984.3|44000.2|43980.2|15
1737723600000|2025-01-24 13:00:00|44003.4|43983.4|43991.8|43971.8|44003.4|43983.4|43991.8|43971.8|62
1737723610000|2025-01-24 13:00:10|43990.9|43970.9|44010.9|43990.9|44010.9|43990.9|43990.9|43970.9|38
1737723620000|2025-01-24 13:00:20|44011.8|43991.8|44032.7|44012.7|44032.7|44012.7|44011.8|43991.8|28
1737723630000|2025-01-24 13:00:30|44034.3|44014.3|44006.8|43986.8|44034.3|44014.3|44005.9|43985.9|35
1737723640000|2025-01-24 13:00:40|44005.9|43985.9|44010.9|43990.9|44010.9|43990.9|44005.9|43985.9|16
1737723650000|2025-01-24 13:00:50|44009.3|43989.3|44003.4|43983.4|44009.3|43989.3|44003.4|43983.4|4
1737723660000|2025-01-24 13:01:00|44002.5|43982.5|43971.8|43951.8|44002.5|43982.5|43971.8|43951.8|48
1737723670000|2025-01-24 13:01:10|43970|43950|43961.8|43941.8|43970|43950|43958.4|43938.4|18
1737723680000|2025-01-24 13:01:20|43964.3|43944.3|43976.8|43956.8|43979.3|43959.3|43964.3|43944.3|19
1737723690000|2025-01-24 13:01:30|43979.3|43959.3|43966.7|43946.7|43979.3|43959.3|43966.7|43946.7|18
1737723700000|2025-01-24 13:01:40|43969.2|43949.2|43969.2|43949.2|43970.1|43950.1|43966.7|43946.7|13
1737723710000|2025-01-24 13:01:50|43966.7|43946.7|43957.6|43937.6|43966.7|43946.7|43957.6|43937.6|5
1737723720000|2025-01-24 13:02:00|43960.1|43940.1|43953.4|43933.4|43960.1|43940.1|43950.9|43930.9|11
1737723730000|2025-01-24 13:02:10|43951.8|43931.8|43944.3|43924.3|43952.7|43932.7|43944.3|43924.3|19
1737723740000|2025-01-24 13:02:20|||||||||7
1737723750000|2025-01-24 13:02:30|43941.8|43921.8|43935.9|43915.9|43941.8|43921.8|43932.7|43912.7|12
1737723760000|2025-01-24 13:02:40|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43931.8|43911.8|18
1737723770000|2025-01-24 13:02:50|43938.5|43918.5|43944.3|43924.3|43945.9|43925.9|43938.5|43918.5|20
1737723780000|2025-01-24 13:03:00|43946.8|43926.8|43956.8|43936.8|43956.8|43936.8|43946.8|43926.8|5
1737723790000|2025-01-24 13:03:10|43957.7|43937.7|43964.3|43944.3|43964.3|43944.3|43957.7|43937.7|4
1737723800000|2025-01-24 13:03:20|43965.2|43945.2|43961.8|43941.8|43965.2|43945.2|43961.8|43941.8|1
1737723810000|2025-01-24 13:03:30|43964.3|43944.3|43961.8|43941.8|43964.3|43944.3|43961.8|43941.8|5
1737723820000|2025-01-24 13:03:40|43960.9|43940.9|43958.4|43938.4|43960.9|43940.9|43957.6|43937.6|6
1737723830000|2025-01-24 13:03:50|43959.3|43939.3|43961.8|43941.8|43967.7|43947.7|43959.3|43939.3|2
1737723840000|2025-01-24 13:04:00|43962.7|43942.7|43964.3|43944.3|43965.2|43945.2|43962.7|43942.7|1
1737723850000|2025-01-24 13:04:10|43965.2|43945.2|43969.3|43949.3|43969.3|43949.3|43965.2|43945.2|1
1737723860000|2025-01-24 13:04:20|43971.8|43951.8|43971.8|43951.8|43974.3|43954.3|43971.8|43951.8|3
1737723870000|2025-01-24 13:04:30|43970.9|43950.9|43971.8|43951.8|43971.8|43951.8|43970.9|43950.9|0
1737723880000|2025-01-24 13:04:40|43975.9|43955.9|43981.8|43961.8|43981.8|43961.8|43975.9|43955.9|12
1737723890000|2025-01-24 13:04:50|43984.3|43964.3|43981.8|43961.8|43985.2|43965.2|43981.8|43961.8|13
1737723900000|2025-01-24 13:05:00|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|3
1737723910000|2025-01-24 13:05:10|43980.1|43960.1|43978.4|43958.4|43980.1|43960.1|43978.4|43958.4|3
1737723920000|2025-01-24 13:05:20|43976.7|43956.7|43957.6|43937.6|43976.7|43956.7|43955.1|43935.1|25
1737723930000|2025-01-24 13:05:30|43956.7|43936.7|43952.6|43932.6|43956.7|43936.7|43952.6|43932.6|9
1737723940000|2025-01-24 13:05:40|43953.4|43933.4|43955.1|43935.1|43955.1|43935.1|43953.3|43933.3|6
1737723950000|2025-01-24 13:05:50|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.1|43935.1|0
1737723960000|2025-01-24 13:06:00|43956.8|43936.8|43950.1|43930.1|43960.1|43940.1|43949.2|43929.2|15
1737723970000|2025-01-24 13:06:10|43951.7|43931.7|43948.3|43928.3|43951.7|43931.7|43948.3|43928.3|5
1737723980000|2025-01-24 13:06:20|43946.7|43926.7|43943.3|43923.3|43946.7|43926.7|43943.3|43923.3|5
1737723990000|2025-01-24 13:06:30|43942.4|43922.4|43943.3|43923.3|43943.3|43923.3|43942.4|43922.4|0
1737724000000|2025-01-24 13:06:40|43945.1|43925.1|43947.6|43927.6|43948.4|43928.4|43945.1|43925.1|2
1737724010000|2025-01-24 13:06:50|43948.4|43928.4|43947.6|43927.6|43948.4|43928.4|43947.6|43927.6|0
1737724020000|2025-01-24 13:07:00|43948.4|43928.4|43955.1|43935.1|43955.1|43935.1|43947.6|43927.6|6
1737724030000|2025-01-24 13:07:10|43955.9|43935.9|43957.6|43937.6|43958.4|43938.4|43955.9|43935.9|5
1737724040000|2025-01-24 13:07:20|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43962.6|43942.6|5
1737724050000|2025-01-24 13:07:30|||||||||6
1737724060000|2025-01-24 13:07:40|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|8
1737724070000|2025-01-24 13:07:50|43970.1|43950.1|43975.1|43955.1|43975.1|43955.1|43970.1|43950.1|7
1737724080000|2025-01-24 13:08:00|43975.9|43955.9|43985.1|43965.1|43985.1|43965.1|43975.9|43955.9|8
1737724090000|2025-01-24 13:08:10|43984.2|43964.2|43965.1|43945.1|43984.2|43964.2|43965.1|43945.1|9
1737724100000|2025-01-24 13:08:20|43964.2|43944.2|43957.6|43937.6|43964.2|43944.2|43957.6|43937.6|10
1737724110000|2025-01-24 13:08:30|43956.7|43936.7|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|3
1737724120000|2025-01-24 13:08:40|43955.1|43935.1|43960.1|43940.1|43960.1|43940.1|43955.1|43935.1|5
1737724130000|2025-01-24 13:08:50|43960.9|43940.9|43960.1|43940.1|43960.9|43940.9|43960.1|43940.1|4
1737724140000|2025-01-24 13:09:00|43962.6|43942.6|43960.1|43940.1|43962.6|43942.6|43960.1|43940.1|6
1737724150000|2025-01-24 13:09:10|43964.2|43944.2|43960.1|43940.1|43964.2|43944.2|43960.1|43940.1|6
1737724160000|2025-01-24 13:09:20|43956.7|43936.7|43938.3|43918.3|43956.7|43936.7|43938.3|43918.3|17
1737724170000|2025-01-24 13:09:30|43940|43920|43940.8|43920.8|43940.8|43920.8|43940|43920|4
1737724180000|2025-01-24 13:09:40|43940|43920|43935.8|43915.8|43940|43920|43935.8|43915.8|3
1737724190000|2025-01-24 13:09:50|43933.3|43913.3|43938.3|43918.3|43939.2|43919.2|43933.3|43913.3|9
1737724200000|2025-01-24 13:10:00|43935.8|43915.8|43937.5|43917.5|43940.8|43920.8|43935.8|43915.8|34
1737724210000|2025-01-24 13:10:10|43936.6|43916.6|43925|43905|43936.6|43916.6|43924.1|43904.1|25
1737724220000|2025-01-24 13:10:20|43921.6|43901.6|43895.8|43875.8|43921.6|43901.6|43894.2|43874.2|60
1737724230000|2025-01-24 13:10:30|43895|43875|43885|43865|43895|43875|43883.3|43863.3|21
1737724240000|2025-01-24 13:10:40|43883.3|43863.3|43874.1|43854.1|43883.3|43863.3|43874.1|43854.1|49
1737724250000|2025-01-24 13:10:50|43873.2|43853.2|43869.8|43849.8|43873.2|43853.2|43869.8|43849.8|8
1737724260000|2025-01-24 13:11:00|43868.2|43848.2|43826.6|43806.6|43868.2|43848.2|43826.6|43806.6|76
1737724270000|2025-01-24 13:11:10|43827.5|43807.5|43841.6|43821.6|43842.5|43822.5|43826.6|43806.6|41
1737724280000|2025-01-24 13:11:20|43835.7|43815.7|43832.3|43812.3|43835.7|43815.7|43832.3|43812.3|6
1737724290000|2025-01-24 13:11:30|43831.5|43811.5|43839.1|43819.1|43841.6|43821.6|43829.8|43809.8|13
1737724300000|2025-01-24 13:11:40|43836.6|43816.6|43831.6|43811.6|43836.6|43816.6|43826.6|43806.6|25
1737724310000|2025-01-24 13:11:50|43834.1|43814.1|43850|43830|43852.5|43832.5|43834.1|43814.1|10
1737724320000|2025-01-24 13:12:00|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|7
1737724330000|2025-01-24 13:12:10|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|5
1737724340000|2025-01-24 13:12:20|43844.8|43824.8|43843.2|43823.2|43845.7|43825.7|43843.2|43823.2|5
1737724350000|2025-01-24 13:12:30|43844.1|43824.1|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|11
1737724360000|2025-01-24 13:12:40|43842.5|43822.5|43836.5|43816.5|43842.5|43822.5|43834.8|43814.8|14
1737724370000|2025-01-24 13:12:50|43834.8|43814.8|43830.7|43810.7|43834.8|43814.8|43830.7|43810.7|1
1737724380000|2025-01-24 13:13:00|43831.6|43811.6|43835|43815|43835|43815|43831.6|43811.6|16
1737724390000|2025-01-24 13:13:10|43834.1|43814.1|43841.6|43821.6|43842.5|43822.5|43833.3|43813.3|15
1737724400000|2025-01-24 13:13:20|43838.2|43818.2|43833.2|43813.2|43838.2|43818.2|43833.2|43813.2|7
1737724420000|2025-01-24 13:13:40|43832.3|43812.3|43833.2|43813.2|43834.1|43814.1|43829.8|43809.8|6
1737724430000|2025-01-24 13:13:50|43834.1|43814.1|43836.6|43816.6|43842.5|43822.5|43833.2|43813.2|4
1737724440000|2025-01-24 13:14:00|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43835.7|43815.7|4
1737724450000|2025-01-24 13:14:10|43840|43820|43828.2|43808.2|43840|43820|43828.2|43808.2|8
1737724460000|2025-01-24 13:14:20|43827.3|43807.3|43818.2|43798.2|43827.3|43807.3|43818.2|43798.2|8
1737724470000|2025-01-24 13:14:30|43820.7|43800.7|43804.1|43784.1|43820.7|43800.7|43801.6|43781.6|27
1737724480000|2025-01-24 13:14:40|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|9
1737724490000|2025-01-24 13:14:50|43809.1|43789.1|43814.1|43794.1|43814.1|43794.1|43809.1|43789.1|12
1737724500000|2025-01-24 13:15:00|43817.5|43797.5|43811.6|43791.6|43820|43800|43811.6|43791.6|15
1737724510000|2025-01-24 13:15:10|43810.7|43790.7|43799.1|43779.1|43811.6|43791.6|43794.1|43774.1|38
1737724520000|2025-01-24 13:15:20|43800.7|43780.7|43794.1|43774.1|43800.7|43780.7|43794.1|43774.1|7
1737724530000|2025-01-24 13:15:30|43796.6|43776.6|43790.7|43770.7|43796.6|43776.6|43790.7|43770.7|23
1737724540000|2025-01-24 13:15:40|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|7
1737724550000|2025-01-24 13:15:50|43794.1|43774.1|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|10
1737724560000|2025-01-24 13:16:00|43797.5|43777.5|43804.1|43784.1|43811.6|43791.6|43797.5|43777.5|24
1737724570000|2025-01-24 13:16:10|43801.6|43781.6|43797.5|43777.5|43801.6|43781.6|43794.1|43774.1|8
1737724580000|2025-01-24 13:16:20|43796.6|43776.6|43801.6|43781.6|43801.6|43781.6|43796.6|43776.6|2
1737724590000|2025-01-24 13:16:30|43802.5|43782.5|43809.1|43789.1|43809.1|43789.1|43802.5|43782.5|3
1737724600000|2025-01-24 13:16:40|43806.6|43786.6|43803.2|43783.2|43806.6|43786.6|43803.2|43783.2|4
1737724610000|2025-01-24 13:16:50|43804.1|43784.1|43805.7|43785.7|43805.7|43785.7|43804.1|43784.1|1
1737724620000|2025-01-24 13:17:00|43808.2|43788.2|43809.1|43789.1|43809.1|43789.1|43805.7|43785.7|7
1737724630000|2025-01-24 13:17:10|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1737724640000|2025-01-24 13:17:20|43813.2|43793.2|43811.6|43791.6|43813.2|43793.2|43811.6|43791.6|13
1737724650000|2025-01-24 13:17:30|43808.2|43788.2|43794.1|43774.1|43808.2|43788.2|43794.1|43774.1|14
1737724660000|2025-01-24 13:17:40|43796.6|43776.6|43804.1|43784.1|43804.1|43784.1|43796.6|43776.6|7
1737724670000|2025-01-24 13:17:50|43801.6|43781.6|43799.1|43779.1|43801.6|43781.6|43799.1|43779.1|9
1737724680000|2025-01-24 13:18:00|43796.6|43776.6|43798.2|43778.2|43798.2|43778.2|43795.7|43775.7|12
1737724690000|2025-01-24 13:18:10|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43794.1|43774.1|4
1737724700000|2025-01-24 13:18:20|43797.5|43777.5|43800|43780|43800|43780|43797.5|43777.5|7
1737724710000|2025-01-24 13:18:30|43799.1|43779.1|43799.1|43779.1|43800|43780|43799.1|43779.1|0
1737724730000|2025-01-24 13:18:50|43800|43780|43800|43780|43800|43780|43799.1|43779.1|5
1737724740000|2025-01-24 13:19:00|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43795.7|43775.7|6
1737724750000|2025-01-24 13:19:10|43795.7|43775.7|43794.1|43774.1|43796.6|43776.6|43794.1|43774.1|5
1737724760000|2025-01-24 13:19:20|43792.5|43772.5|43795.7|43775.7|43796.6|43776.6|43792.5|43772.5|8
1737724770000|2025-01-24 13:19:30|43796.6|43776.6|43790.7|43770.7|43796.6|43776.6|43790.7|43770.7|15
1737724780000|2025-01-24 13:19:40|43789.9|43769.9|43789|43769|43790.7|43770.7|43789|43769|20
1737724790000|2025-01-24 13:19:50|43787.4|43767.4|43789.9|43769.9|43792.4|43772.4|43784|43764|28
1737724800000|2025-01-24 13:20:00|43775.6|43755.6|43784.9|43764.9|43784.9|43764.9|43775.6|43755.6|58
1737724810000|2025-01-24 13:20:10|43786.6|43766.6|43779.9|43759.9|43789|43769|43779.9|43759.9|10
1737724820000|2025-01-24 13:20:20|43781.5|43761.5|43782.4|43762.4|43784.9|43764.9|43779.9|43759.9|15
1737724830000|2025-01-24 13:20:30|43779.9|43759.9|43774.9|43754.9|43779.9|43759.9|43774.9|43754.9|16
1737724840000|2025-01-24 13:20:40|43772.4|43752.4|43774.9|43754.9|43780.7|43760.7|43772.4|43752.4|8
1737724850000|2025-01-24 13:20:50|43774|43754|43779.9|43759.9|43782.4|43762.4|43764.9|43744.9|30
1737724860000|2025-01-24 13:21:00|43776.5|43756.5|43770.6|43750.6|43776.5|43756.5|43770.6|43750.6|9
1737724870000|2025-01-24 13:21:10|43769.7|43749.7|43757.4|43737.4|43770.6|43750.6|43757.4|43737.4|36
1737724880000|2025-01-24 13:21:20|43756.5|43736.5|43764.9|43744.9|43764.9|43744.9|43754.9|43734.9|19
1737724890000|2025-01-24 13:21:30|43762.4|43742.4|43767.4|43747.4|43767.4|43747.4|43762.4|43742.4|4
1737724900000|2025-01-24 13:21:40|43768.2|43748.2|43769.9|43749.9|43769.9|43749.9|43767.4|43747.4|2
1737724910000|2025-01-24 13:21:50|43764.9|43744.9|43759.9|43739.9|43764.9|43744.9|43759.9|43739.9|9
1737724920000|2025-01-24 13:22:00|43757.4|43737.4|43772.4|43752.4|43774.9|43754.9|43756.5|43736.5|36
1737724930000|2025-01-24 13:22:10|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|43769.9|43749.9|5
1737724940000|2025-01-24 13:22:20|43764.9|43744.9|43759.9|43739.9|43764.9|43744.9|43757.4|43737.4|11
1737724950000|2025-01-24 13:22:30|43759|43739|43744.9|43724.9|43759|43739|43744.9|43724.9|11
1737724960000|2025-01-24 13:22:40|43746.5|43726.5|43729.9|43709.9|43746.5|43726.5|43727.4|43707.4|69
1737724970000|2025-01-24 13:22:50|43732.4|43712.4|43729|43709|43737.4|43717.4|43729|43709|23
1737724980000|2025-01-24 13:23:00|43729.9|43709.9|43742.4|43722.4|43742.4|43722.4|43729.9|43709.9|16
1737724990000|2025-01-24 13:23:10|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|43744.9|43724.9|7
1737725000000|2025-01-24 13:23:20|43749.9|43729.9|43749|43729|43752.4|43732.4|43747.4|43727.4|7
1737725010000|2025-01-24 13:23:30|43747.4|43727.4|43747.4|43727.4|43749.9|43729.9|43744.9|43724.9|3
1737725020000|2025-01-24 13:23:40|43748.2|43728.2|43747.4|43727.4|43749.9|43729.9|43744.9|43724.9|5
1737725030000|2025-01-24 13:23:50|43746.5|43726.5|43744.9|43724.9|43746.5|43726.5|43744.9|43724.9|3
1737725040000|2025-01-24 13:24:00|43745.7|43725.7|43749.9|43729.9|43752.4|43732.4|43745.7|43725.7|16
1737725050000|2025-01-24 13:24:10|43751.5|43731.5|43762.4|43742.4|43762.4|43742.4|43751.5|43731.5|5
1737725060000|2025-01-24 13:24:20|43763.2|43743.2|43764.9|43744.9|43767.4|43747.4|43763.2|43743.2|2
1737725070000|2025-01-24 13:24:30|43767.4|43747.4|43769.9|43749.9|43769.9|43749.9|43767.4|43747.4|5
1737725080000|2025-01-24 13:24:40|43772.4|43752.4|43791.5|43771.5|43792.4|43772.4|43772.4|43752.4|15
1737725090000|2025-01-24 13:24:50|43789.9|43769.9|43787.4|43767.4|43789.9|43769.9|43784.9|43764.9|4
1737725100000|2025-01-24 13:25:00|43784.9|43764.9|43776.5|43756.5|43784.9|43764.9|43776.5|43756.5|14
1737725110000|2025-01-24 13:25:10|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|6
1737725120000|2025-01-24 13:25:20|43771.5|43751.5|43764.9|43744.9|43772.4|43752.4|43764.9|43744.9|19
1737725130000|2025-01-24 13:25:30|43768.2|43748.2|43769|43749|43769.9|43749.9|43768.2|43748.2|8
1737725140000|2025-01-24 13:25:40|43766.5|43746.5|43759.9|43739.9|43766.5|43746.5|43759.9|43739.9|5
1737725150000|2025-01-24 13:25:50|43759|43739|43749.9|43729.9|43759|43739|43749.9|43729.9|7
1737725160000|2025-01-24 13:26:00|43752.4|43732.4|43777.4|43757.4|43777.4|43757.4|43752.4|43732.4|12
1737725170000|2025-01-24 13:26:10|43782.4|43762.4|43784.9|43764.9|43784.9|43764.9|43782.4|43762.4|0
1737725180000|2025-01-24 13:26:20|43786.6|43766.6|43782.4|43762.4|43789.9|43769.9|43782.4|43762.4|19
1737725190000|2025-01-24 13:26:30|43780.8|43760.8|43779.9|43759.9|43782.4|43762.4|43779.9|43759.9|3
1737725200000|2025-01-24 13:26:40|43777.4|43757.4|43772.4|43752.4|43777.4|43757.4|43772.4|43752.4|2
1737725210000|2025-01-24 13:26:50|43773.3|43753.3|43767.4|43747.4|43773.3|43753.3|43767.4|43747.4|1
1737725220000|2025-01-24 13:27:00|43766.5|43746.5|43779.9|43759.9|43784.9|43764.9|43764.9|43744.9|47
1737725230000|2025-01-24 13:27:10|43779|43759|43779.9|43759.9|43779.9|43759.9|43776.6|43756.6|2
1737725240000|2025-01-24 13:27:20|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|43782.4|43762.4|5
1737725250000|2025-01-24 13:27:30|43779.9|43759.9|43779.9|43759.9|43782.4|43762.4|43779.9|43759.9|3
1737725260000|2025-01-24 13:27:40|43780.8|43760.8|43784.9|43764.9|43784.9|43764.9|43780.8|43760.8|2
1737725270000|2025-01-24 13:27:50|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|3
1737725280000|2025-01-24 13:28:00|43777.4|43757.4|43779.9|43759.9|43779.9|43759.9|43777.4|43757.4|7
1737725290000|2025-01-24 13:28:10|43779|43759|43781.5|43761.5|43781.5|43761.5|43776.5|43756.5|10
1737725300000|2025-01-24 13:28:20|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43776.6|43756.6|16
1737725320000|2025-01-24 13:28:40|43779|43759|43779.9|43759.9|43779.9|43759.9|43777.4|43757.4|5
1737725330000|2025-01-24 13:28:50|43779|43759|43779|43759|43779.9|43759.9|43779|43759|2
1737725350000|2025-01-24 13:29:10|43777.4|43757.4|43784.9|43764.9|43784.9|43764.9|43777.4|43757.4|17
1737725360000|2025-01-24 13:29:20|43786.6|43766.6|43787.4|43767.4|43789.9|43769.9|43786.6|43766.6|9
1737725370000|2025-01-24 13:29:30|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|3
1737725380000|2025-01-24 13:29:40|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|43780.8|43760.8|3
1737725390000|2025-01-24 13:29:50|43779.1|43759.1|43775.8|43755.8|43779.9|43759.9|43775.8|43755.8|8
1737725400000|2025-01-24 13:30:00|43776.6|43756.6|43779.9|43759.9|43779.9|43759.9|43774.9|43754.9|13
1737725410000|2025-01-24 13:30:10|43777.4|43757.4|43777.4|43757.4|43779.9|43759.9|43777.4|43757.4|17
1737725420000|2025-01-24 13:30:20|43779.9|43759.9|43755.6|43735.6|43779.9|43759.9|43755.6|43735.6|15
1737725430000|2025-01-24 13:30:30|43753.1|43733.1|43754.9|43734.9|43754.9|43734.9|43752.4|43732.4|7
1737725440000|2025-01-24 13:30:40|43753.3|43733.3|43752.4|43732.4|43757.4|43737.4|43752.4|43732.4|2
1737725450000|2025-01-24 13:30:50|43751.5|43731.5|43752.4|43732.4|43752.4|43732.4|43749|43729|3
1737725460000|2025-01-24 13:31:00|43749.9|43729.9|43759.9|43739.9|43760.8|43740.8|43749.9|43729.9|10
1737725470000|2025-01-24 13:31:10|||||||||1
1737725480000|2025-01-24 13:31:20|43761.6|43741.6|43759|43739|43764.9|43744.9|43759|43739|17
1737725490000|2025-01-24 13:31:30|43759.9|43739.9|43752.4|43732.4|43761.5|43741.5|43752.4|43732.4|6
1737725500000|2025-01-24 13:31:40|43749.9|43729.9|43742.4|43722.4|43752.4|43732.4|43742.4|43722.4|18
1737725510000|2025-01-24 13:31:50|43741.5|43721.5|43734.9|43714.9|43742.4|43722.4|43734.9|43714.9|13
1737725520000|2025-01-24 13:32:00|43729.9|43709.9|43729|43709|43729.9|43709.9|43729|43709|9
1737725530000|2025-01-24 13:32:10|43730.8|43710.8|43749.9|43729.9|43749.9|43729.9|43730.8|43710.8|11
1737725540000|2025-01-24 13:32:20|||||||||3
1737725550000|2025-01-24 13:32:30|43747.4|43727.4|43755.8|43735.8|43755.8|43735.8|43747.4|43727.4|6
1737725560000|2025-01-24 13:32:40|43758.3|43738.3|43753.3|43733.3|43758.3|43738.3|43753.3|43733.3|22
1737725570000|2025-01-24 13:32:50|43752.4|43732.4|43749|43729|43752.4|43732.4|43749|43729|12
1737725580000|2025-01-24 13:33:00|43746.5|43726.5|43740.8|43720.8|43746.5|43726.5|43739.9|43719.9|9
1737725590000|2025-01-24 13:33:10|43741.5|43721.5|43732.4|43712.4|43741.5|43721.5|43732.4|43712.4|19
1737725600000|2025-01-24 13:33:20|43734.9|43714.9|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|7
1737725610000|2025-01-24 13:33:30|||||||||1
1737725620000|2025-01-24 13:33:40|43729.9|43709.9|43731.5|43711.5|43731.5|43711.5|43729|43709|10
1737725630000|2025-01-24 13:33:50|43732.4|43712.4|43734.9|43714.9|43734.9|43714.9|43732.4|43712.4|1
1737725640000|2025-01-24 13:34:00|43737.4|43717.4|43737.4|43717.4|43738.3|43718.3|43737.4|43717.4|5
1737725650000|2025-01-24 13:34:10|43739.9|43719.9|43734.9|43714.9|43742.4|43722.4|43734.9|43714.9|15
1737725660000|2025-01-24 13:34:20|43734|43714|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|11
1737725670000|2025-01-24 13:34:30|43730.8|43710.8|43729.9|43709.9|43730.8|43710.8|43729.9|43709.9|3
1737725680000|2025-01-24 13:34:40|43734|43714|43735.7|43715.7|43735.7|43715.7|43734|43714|7
1737725690000|2025-01-24 13:34:50|43736.5|43716.5|43737.4|43717.4|43737.4|43717.4|43736.5|43716.5|1
1737725700000|2025-01-24 13:35:00|43736.5|43716.5|43734.9|43714.9|43736.5|43716.5|43734.9|43714.9|7
1737725710000|2025-01-24 13:35:10|43732.4|43712.4|43729.9|43709.9|43732.4|43712.4|43729.9|43709.9|7
1737725720000|2025-01-24 13:35:20|43730.8|43710.8|43737.4|43717.4|43737.4|43717.4|43730.8|43710.8|9
1737725730000|2025-01-24 13:35:30|43734|43714|43729.9|43709.9|43734|43714|43729.9|43709.9|8
1737725750000|2025-01-24 13:35:50|43726.5|43706.5|43729.9|43709.9|43729.9|43709.9|43726.5|43706.5|11
1737725760000|2025-01-24 13:36:00|||||||||3
1737725770000|2025-01-24 13:36:10|43727.4|43707.4|43727.4|43707.4|43729.9|43709.9|43727.4|43707.4|4
1737725780000|2025-01-24 13:36:20|43724|43704|43721.5|43701.5|43724|43704|43721.5|43701.5|9
1737725790000|2025-01-24 13:36:30|43718.3|43698.3|43711.5|43691.5|43718.3|43698.3|43711.5|43691.5|18
1737725800000|2025-01-24 13:36:40|43709.9|43689.9|43724.9|43704.9|43724.9|43704.9|43707.4|43687.4|9
1737725810000|2025-01-24 13:36:50|43727.4|43707.4|43729.9|43709.9|43729.9|43709.9|43727.4|43707.4|7
1737725820000|2025-01-24 13:37:00|43727.4|43707.4|43727.4|43707.4|43727.4|43707.4|43725.8|43705.8|10
1737725830000|2025-01-24 13:37:10|43724.9|43704.9|43724.9|43704.9|43724.9|43704.9|43722.4|43702.4|0
1737725840000|2025-01-24 13:37:20|43727.4|43707.4|43727.4|43707.4|43729|43709|43727.4|43707.4|1
1737725850000|2025-01-24 13:37:30|43726.5|43706.5|43714.9|43694.9|43726.5|43706.5|43714.9|43694.9|6
1737725860000|2025-01-24 13:37:40|43714|43694|43712.4|43692.4|43714.9|43694.9|43712.4|43692.4|2
1737725870000|2025-01-24 13:37:50|43713.3|43693.3|43712.4|43692.4|43714.9|43694.9|43707.4|43687.4|4
1737725880000|2025-01-24 13:38:00|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|43709.9|43689.9|1
1737725890000|2025-01-24 13:38:10|43709|43689|43712.4|43692.4|43712.4|43692.4|43707.4|43687.4|7
1737725900000|2025-01-24 13:38:20|43709.9|43689.9|43709.9|43689.9|43712.4|43692.4|43709.9|43689.9|2
1737725910000|2025-01-24 13:38:30|43713.3|43693.3|43714.9|43694.9|43714.9|43694.9|43712.4|43692.4|7
1737725920000|2025-01-24 13:38:40|43714|43694|43717.4|43697.4|43717.4|43697.4|43712.4|43692.4|7
1737725930000|2025-01-24 13:38:50|43719|43699|43722.4|43702.4|43722.4|43702.4|43717.4|43697.4|1
1737725940000|2025-01-24 13:39:00|43724.9|43704.9|43729.9|43709.9|43729.9|43709.9|43724.9|43704.9|4
1737725950000|2025-01-24 13:39:10|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|18
1737725960000|2025-01-24 13:39:20|||||||||1
1737725970000|2025-01-24 13:39:30|43731.7|43711.7|43730.8|43710.8|43731.7|43711.7|43730.8|43710.8|2
1737725980000|2025-01-24 13:39:40|43733.3|43713.3|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|4
1737725990000|2025-01-24 13:39:50|43734.9|43714.9|43737.4|43717.4|43737.4|43717.4|43734.9|43714.9|6
1737726000000|2025-01-24 13:40:00|43742.4|43722.4|43735.8|43715.8|43744.9|43724.9|43733.3|43713.3|33
1737726010000|2025-01-24 13:40:10|||||||||2
1737726020000|2025-01-24 13:40:20|43734.9|43714.9|43732.4|43712.4|43734.9|43714.9|43732.4|43712.4|1
1737726030000|2025-01-24 13:40:30|||||||||2
1737726050000|2025-01-24 13:40:50|43731.5|43711.5|43728.2|43708.2|43731.5|43711.5|43728.2|43708.2|6
1737726060000|2025-01-24 13:41:00|43726.5|43706.5|43719.9|43699.9|43726.5|43706.5|43714.9|43694.9|33
1737726070000|2025-01-24 13:41:10|43722.4|43702.4|43724.9|43704.9|43724.9|43704.9|43722.4|43702.4|5
1737726080000|2025-01-24 13:41:20|43722.4|43702.4|43722.4|43702.4|43723.3|43703.3|43719.9|43699.9|4
1737726090000|2025-01-24 13:41:30|43719.9|43699.9|43724.9|43704.9|43724.9|43704.9|43719.9|43699.9|2
1737726100000|2025-01-24 13:41:40|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43725.8|43705.8|5
1737726110000|2025-01-24 13:41:50|43727.4|43707.4|43732.4|43712.4|43732.4|43712.4|43727.4|43707.4|6
1737726120000|2025-01-24 13:42:00|43733.3|43713.3|43737.4|43717.4|43737.4|43717.4|43733.3|43713.3|4
1737726130000|2025-01-24 13:42:10|43739.9|43719.9|43742.4|43722.4|43744.9|43724.9|43739.9|43719.9|8
1737726150000|2025-01-24 13:42:30|43739.9|43719.9|43731.6|43711.6|43739.9|43719.9|43731.6|43711.6|3
1737726160000|2025-01-24 13:42:40|43729.9|43709.9|43734.1|43714.1|43736.6|43716.6|43729.9|43709.9|13
1737726170000|2025-01-24 13:42:50|43735.8|43715.8|43737.4|43717.4|43737.4|43717.4|43734.9|43714.9|2
1737726180000|2025-01-24 13:43:00|43736.6|43716.6|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|1
1737726190000|2025-01-24 13:43:10|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|4
1737726200000|2025-01-24 13:43:20|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43737.4|43717.4|5
1737726220000|2025-01-24 13:43:40|43739.1|43719.1|43734.9|43714.9|43742.4|43722.4|43734.1|43714.1|19
1737726230000|2025-01-24 13:43:50|43737.4|43717.4|43739.9|43719.9|43739.9|43719.9|43734.9|43714.9|36
1737726240000|2025-01-24 13:44:00|43742.4|43722.4|43744.2|43724.2|43744.2|43724.2|43742.4|43722.4|4
1737726250000|2025-01-24 13:44:10|43745|43725|43747.4|43727.4|43747.4|43727.4|43744.2|43724.2|13
1737726260000|2025-01-24 13:44:20|43748.3|43728.3|43759.2|43739.2|43759.2|43739.2|43748.3|43728.3|8
1737726270000|2025-01-24 13:44:30|43760.8|43740.8|43772.4|43752.4|43772.4|43752.4|43760.8|43740.8|15
1737726280000|2025-01-24 13:44:40|43774.9|43754.9|43769.9|43749.9|43777.4|43757.4|43769.9|43749.9|69
1737726290000|2025-01-24 13:44:50|43767.4|43747.4|43768.3|43748.3|43769.9|43749.9|43767.4|43747.4|6
1737726300000|2025-01-24 13:45:00|43769.9|43749.9|43767.4|43747.4|43769.9|43749.9|43767.4|43747.4|16
1737726310000|2025-01-24 13:45:10|43769.1|43749.1|43772.4|43752.4|43772.4|43752.4|43767.4|43747.4|7
1737726320000|2025-01-24 13:45:20|43774.9|43754.9|43787.4|43767.4|43787.4|43767.4|43774.9|43754.9|28
1737726330000|2025-01-24 13:45:30|43789.9|43769.9|43793.3|43773.3|43793.3|43773.3|43789.9|43769.9|25
1737726340000|2025-01-24 13:45:40|43795.8|43775.8|43794.2|43774.2|43796.7|43776.7|43793.3|43773.3|3
1737726350000|2025-01-24 13:45:50|43793.3|43773.3|43794.9|43774.9|43794.9|43774.9|43790.8|43770.8|5
1737726360000|2025-01-24 13:46:00|43795.8|43775.8|43784.9|43764.9|43795.8|43775.8|43784.9|43764.9|25
1737726370000|2025-01-24 13:46:10|43784.1|43764.1|43789.9|43769.9|43789.9|43769.9|43782.4|43762.4|34
1737726390000|2025-01-24 13:46:30|43789.1|43769.1|43786.6|43766.6|43789.1|43769.1|43786.6|43766.6|6
1737726400000|2025-01-24 13:46:40|43783.2|43763.2|43776.6|43756.6|43783.2|43763.2|43776.6|43756.6|5
1737726410000|2025-01-24 13:46:50|43774.9|43754.9|43779.9|43759.9|43779.9|43759.9|43774.9|43754.9|5
1737726420000|2025-01-24 13:47:00|43782.4|43762.4|43784.9|43764.9|43784.9|43764.9|43782.4|43762.4|2
1737726430000|2025-01-24 13:47:10|43777.4|43757.4|43779.9|43759.9|43779.9|43759.9|43769.9|43749.9|14
1737726440000|2025-01-24 13:47:20|43777.4|43757.4|43774.9|43754.9|43777.4|43757.4|43774.9|43754.9|4
1737726450000|2025-01-24 13:47:30|43773.3|43753.3|43777.4|43757.4|43777.4|43757.4|43771.6|43751.6|3
1737726460000|2025-01-24 13:47:40|||||||||3
1737726470000|2025-01-24 13:47:50|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|43774.9|43754.9|0
1737726480000|2025-01-24 13:48:00|43772.4|43752.4|43769.9|43749.9|43772.4|43752.4|43769.9|43749.9|9
1737726490000|2025-01-24 13:48:10|43764.9|43744.9|43754.1|43734.1|43764.9|43744.9|43754.1|43734.1|8
1737726500000|2025-01-24 13:48:20|43755.7|43735.7|43762.4|43742.4|43763.3|43743.3|43754.9|43734.9|10
1737726510000|2025-01-24 13:48:30|43754.9|43734.9|43754.9|43734.9|43754.9|43734.9|43752.4|43732.4|3
1737726520000|2025-01-24 13:48:40|43753.2|43733.2|43756.6|43736.6|43756.6|43736.6|43749.9|43729.9|4
1737726530000|2025-01-24 13:48:50|43759.1|43739.1|43757.4|43737.4|43759.9|43739.9|43757.4|43737.4|3
1737726540000|2025-01-24 13:49:00|43759.9|43739.9|43764.9|43744.9|43765.8|43745.8|43759.9|43739.9|23
1737726550000|2025-01-24 13:49:10|43764.1|43744.1|43757.4|43737.4|43764.1|43744.1|43757.4|43737.4|16
1737726560000|2025-01-24 13:49:20|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|43759.9|43739.9|23
1737726570000|2025-01-24 13:49:30|43758.2|43738.2|43747.4|43727.4|43758.2|43738.2|43747.4|43727.4|24
1737726580000|2025-01-24 13:49:40|43748.3|43728.3|43747.4|43727.4|43749.1|43729.1|43747.4|43727.4|11
1737726590000|2025-01-24 13:49:50|43748.3|43728.3|43749.9|43729.9|43749.9|43729.9|43747.4|43727.4|20
1737726600000|2025-01-24 13:50:00|43754.9|43734.9|43764.9|43744.9|43764.9|43744.9|43754.9|43734.9|6
1737726610000|2025-01-24 13:50:10|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|5
1737726620000|2025-01-24 13:50:20|43764.9|43744.9|43747.4|43727.4|43764.9|43744.9|43747.4|43727.4|15
1737726630000|2025-01-24 13:50:30|43744.9|43724.9|43739.9|43719.9|43744.9|43724.9|43739.9|43719.9|2
1737726640000|2025-01-24 13:50:40|43741.6|43721.6|43739.9|43719.9|43741.6|43721.6|43739.9|43719.9|2
1737726650000|2025-01-24 13:50:50|43739.1|43719.1|43739.9|43719.9|43739.9|43719.9|43739.1|43719.1|3
1737726660000|2025-01-24 13:51:00|43739.1|43719.1|43739.1|43719.1|43739.9|43719.9|43739.1|43719.1|3
1737726670000|2025-01-24 13:51:10|43739.9|43719.9|43739.9|43719.9|43739.9|43719.9|43739.1|43719.1|1
1737726680000|2025-01-24 13:51:20|43739.1|43719.1|43740|43720|43740|43720|43739.1|43719.1|0
1737726690000|2025-01-24 13:51:30|43743.2|43723.2|43747.5|43727.5|43748.3|43728.3|43743.2|43723.2|5
1737726700000|2025-01-24 13:51:40|43748.3|43728.3|43747.5|43727.5|43748.3|43728.3|43747.5|43727.5|0
1737726720000|2025-01-24 13:52:00|43749.1|43729.1|43747.5|43727.5|43750|43730|43745.8|43725.8|12
1737726730000|2025-01-24 13:52:10|43746.6|43726.6|43753.3|43733.3|43753.3|43733.3|43745|43725|9
1737726740000|2025-01-24 13:52:20|43760|43740|43760|43740|43760|43740|43760|43740|3
1737726750000|2025-01-24 13:52:30|43762.5|43742.5|43748.1|43728.1|43762.5|43742.5|43748.1|43728.1|56
1737726760000|2025-01-24 13:52:40|43750.6|43730.6|43739.7|43719.7|43750.6|43730.6|43739.7|43719.7|13
1737726770000|2025-01-24 13:52:50|43734.7|43714.7|43739.7|43719.7|43739.7|43719.7|43734.7|43714.7|26
1737726780000|2025-01-24 13:53:00|43737.2|43717.2|43733.8|43713.8|43737.2|43717.2|43732.2|43712.2|11
1737726790000|2025-01-24 13:53:10|43732.2|43712.2|43729.7|43709.7|43734.7|43714.7|43728.8|43708.8|18
1737726800000|2025-01-24 13:53:20|43727.2|43707.2|43727.2|43707.2|43728.8|43708.8|43721.3|43701.3|29
1737726810000|2025-01-24 13:53:30|43728.1|43708.1|43717.2|43697.2|43728.1|43708.1|43717.2|43697.2|6
1737726820000|2025-01-24 13:53:40|43714.7|43694.7|43690.5|43670.5|43714.7|43694.7|43690.5|43670.5|63
1737726830000|2025-01-24 13:53:50|43691.3|43671.3|43658|43638|43691.3|43671.3|43658|43638|42
1737726840000|2025-01-24 13:54:00|43655.5|43635.5|43653|43633|43658|43638|43652.1|43632.1|26
1737726850000|2025-01-24 13:54:10|43648.7|43628.7|43635.4|43615.4|43649.5|43629.5|43634.5|43614.5|67
1737726860000|2025-01-24 13:54:20|43634.5|43614.5|43642|43622|43644.5|43624.5|43625.4|43605.4|42
1737726870000|2025-01-24 13:54:30|43640.4|43620.4|43638.7|43618.7|43647.1|43627.1|43636.2|43616.2|80
1737726880000|2025-01-24 13:54:40|43636.2|43616.2|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|14
1737726890000|2025-01-24 13:54:50|43635.4|43615.4|43641.2|43621.2|43641.2|43621.2|43633.7|43613.7|16
1737726900000|2025-01-24 13:55:00|43643.7|43623.7|43636.2|43616.2|43644.6|43624.6|43636.2|43616.2|11
1737726910000|2025-01-24 13:55:10|43632|43612|43627.9|43607.9|43632.9|43612.9|43627.9|43607.9|21
1737726920000|2025-01-24 13:55:20|43626.2|43606.2|43637.2|43617.2|43644.7|43624.7|43626.2|43606.2|147
1737726930000|2025-01-24 13:55:30|43639.7|43619.7|43637.2|43617.2|43639.7|43619.7|43637.2|43617.2|7
1737726940000|2025-01-24 13:55:40|43634.7|43614.7|43646.5|43626.5|43646.5|43626.5|43634.7|43614.7|13
1737726950000|2025-01-24 13:55:50|43652.2|43632.2|43669.7|43649.7|43669.7|43649.7|43652.2|43632.2|22
1737726960000|2025-01-24 13:56:00|43671.5|43651.5|43677.2|43657.2|43677.2|43657.2|43671.5|43651.5|11
1737726970000|2025-01-24 13:56:10|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43677.2|43657.2|1
1737726980000|2025-01-24 13:56:20|43677.2|43657.2|43678.9|43658.9|43679.7|43659.7|43677.2|43657.2|24
1737726990000|2025-01-24 13:56:30|43679.7|43659.7|43669|43649|43679.7|43659.7|43666.5|43646.5|23
1737727000000|2025-01-24 13:56:40|43669.8|43649.8|43671.5|43651.5|43676.5|43656.5|43669.8|43649.8|59
1737727010000|2025-01-24 13:56:50|43670.6|43650.6|43669|43649|43670.6|43650.6|43669|43649|10
1737727020000|2025-01-24 13:57:00|43666.5|43646.5|43660.6|43640.6|43666.5|43646.5|43660.6|43640.6|3
1737727030000|2025-01-24 13:57:10|43659|43639|43661.5|43641.5|43661.5|43641.5|43651.5|43631.5|15
1737727040000|2025-01-24 13:57:20|43664|43644|43669|43649|43669|43649|43664|43644|1
1737727050000|2025-01-24 13:57:30|43671.5|43651.5|43676.5|43656.5|43676.5|43656.5|43671.5|43651.5|4
1737727060000|2025-01-24 13:57:40|43675.6|43655.6|43669.7|43649.7|43675.6|43655.6|43669.7|43649.7|17
1737727070000|2025-01-24 13:57:50|43667.2|43647.2|43664.7|43644.7|43667.2|43647.2|43664.7|43644.7|4
1737727080000|2025-01-24 13:58:00|43663.9|43643.9|43653|43633|43663.9|43643.9|43652.1|43632.1|11
1737727090000|2025-01-24 13:58:10|43652.1|43632.1|43661.4|43641.4|43661.4|43641.4|43650.5|43630.5|14
1737727100000|2025-01-24 13:58:20|43662.2|43642.2|43670.6|43650.6|43670.6|43650.6|43662.2|43642.2|20
1737727110000|2025-01-24 13:58:30|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|43673.1|43653.1|2
1737727120000|2025-01-24 13:58:40|43671.5|43651.5|43673.1|43653.1|43673.1|43653.1|43670.6|43650.6|4
1737727130000|2025-01-24 13:58:50|43674.7|43654.7|43673|43653|43674.7|43654.7|43673|43653|66
1737727140000|2025-01-24 13:59:00|43668|43648|43665.5|43645.5|43668|43648|43665.5|43645.5|5
1737727150000|2025-01-24 13:59:10|43660.5|43640.5|43655.5|43635.5|43660.5|43640.5|43653|43633|8
1737727160000|2025-01-24 13:59:20|43658|43638|43658|43638|43658|43638|43653|43633|2
1737727170000|2025-01-24 13:59:30|43657.1|43637.1|43658|43638|43658|43638|43655.5|43635.5|2
1737727180000|2025-01-24 13:59:40|43655.5|43635.5|43658|43638|43658|43638|43655.5|43635.5|5
1737727190000|2025-01-24 13:59:50|43658.9|43638.9|43663|43643|43663|43643|43658|43638|62
1737727200000|2025-01-24 14:00:00|43660.5|43640.5|43650.5|43630.5|43660.5|43640.5|43643|43623|26
1737727210000|2025-01-24 14:00:10|43649.6|43629.6|43648|43628|43649.6|43629.6|43648|43628|6
1737727220000|2025-01-24 14:00:20|43647.1|43627.1|43623.9|43603.9|43647.1|43627.1|43620.5|43600.5|25
1737727230000|2025-01-24 14:00:30|43621.4|43601.4|43613|43593|43621.4|43601.4|43613|43593|3
1737727240000|2025-01-24 14:00:40|43613.9|43593.9|43620.5|43600.5|43625.5|43605.5|43613.9|43593.9|9
1737727250000|2025-01-24 14:00:50|43623|43603|43636.4|43616.4|43638|43618|43623|43603|14
1737727260000|2025-01-24 14:01:00|43638|43618|43608|43588|43640.5|43620.5|43608|43588|18
1737727270000|2025-01-24 14:01:10|43607.1|43587.1|43607.1|43587.1|43608|43588|43607.1|43587.1|7
1737727280000|2025-01-24 14:01:20|43606.3|43586.3|43594.6|43574.6|43606.3|43586.3|43594.6|43574.6|6
1737727290000|2025-01-24 14:01:30|43593|43573|43590.5|43570.5|43593|43573|43590.5|43570.5|3
1737727300000|2025-01-24 14:01:40|43591.4|43571.4|43593|43573|43593|43573|43591.4|43571.4|16
1737727310000|2025-01-24 14:01:50|43595.5|43575.5|43613.8|43593.8|43613.8|43593.8|43595.5|43575.5|44
1737727320000|2025-01-24 14:02:00|43618|43598|43617.1|43597.1|43620.5|43600.5|43608|43588|18
1737727330000|2025-01-24 14:02:10|43619.6|43599.6|43619.7|43599.7|43623|43603|43618|43598|47
1737727340000|2025-01-24 14:02:20|43620.6|43600.6|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|2
1737727350000|2025-01-24 14:02:30|43618.9|43598.9|43619.7|43599.7|43619.7|43599.7|43618|43598|72
1737727360000|2025-01-24 14:02:40|43620.6|43600.6|43623|43603|43629.7|43609.7|43620.6|43600.6|8
1737727370000|2025-01-24 14:02:50|43621.4|43601.4|43616.4|43596.4|43621.4|43601.4|43616.4|43596.4|4
1737727380000|2025-01-24 14:03:00|43614.7|43594.7|43619.7|43599.7|43619.7|43599.7|43614.7|43594.7|23
1737727390000|2025-01-24 14:03:10|43618.9|43598.9|43612.2|43592.2|43618.9|43598.9|43612.2|43592.2|6
1737727400000|2025-01-24 14:03:20|43609.7|43589.7|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|5
1737727410000|2025-01-24 14:03:30|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|6
1737727420000|2025-01-24 14:03:40|43618.1|43598.1|43634.8|43614.8|43639.8|43619.8|43618.1|43598.1|27
1737727430000|2025-01-24 14:03:50|||||||||17
1737727440000|2025-01-24 14:04:00|43633.9|43613.9|43623.9|43603.9|43633.9|43613.9|43623.9|43603.9|6
1737727450000|2025-01-24 14:04:10|43621.4|43601.4|43618.9|43598.9|43624.8|43604.8|43618.9|43598.9|7
1737727460000|2025-01-24 14:04:20|43619.8|43599.8|43627.3|43607.3|43627.3|43607.3|43619.8|43599.8|5
1737727480000|2025-01-24 14:04:40|43633.9|43613.9|43625.5|43605.5|43636.4|43616.4|43625.5|43605.5|62
1737727490000|2025-01-24 14:04:50|43623|43603|43612.1|43592.1|43623|43603|43612.1|43592.1|5
1737727500000|2025-01-24 14:05:00|43603|43583|43600.5|43580.5|43608|43588|43600.5|43580.5|33
1737727510000|2025-01-24 14:05:10|43599.6|43579.6|43588|43568|43599.6|43579.6|43588|43568|80
1737727520000|2025-01-24 14:05:20|43587.1|43567.1|43588|43568|43588|43568|43582.1|43562.1|15
1737727530000|2025-01-24 14:05:30|43587.1|43567.1|43568|43548|43587.1|43567.1|43568|43548|25
1737727540000|2025-01-24 14:05:40|43567.1|43547.1|43590.5|43570.5|43590.5|43570.5|43567.1|43547.1|55
1737727550000|2025-01-24 14:05:50|43593|43573|43615.5|43595.5|43615.5|43595.5|43593|43573|18
1737727560000|2025-01-24 14:06:00|43616.4|43596.4|43620.5|43600.5|43620.5|43600.5|43615.5|43595.5|9
1737727570000|2025-01-24 14:06:10|43619.6|43599.6|43620.5|43600.5|43620.5|43600.5|43618|43598|8
1737727580000|2025-01-24 14:06:20|43623|43603|43628|43608|43630.5|43610.5|43623|43603|4
1737727600000|2025-01-24 14:06:40|43623.1|43603.1|43603|43583|43623.1|43603.1|43603|43583|33
1737727610000|2025-01-24 14:06:50|43603.8|43583.8|43596.4|43576.4|43603.8|43583.8|43596.4|43576.4|15
1737727620000|2025-01-24 14:07:00|43598|43578|43590.5|43570.5|43598|43578|43590.5|43570.5|6
1737727630000|2025-01-24 14:07:10|43589.6|43569.6|43588|43568|43590.5|43570.5|43585.5|43565.5|10
1737727640000|2025-01-24 14:07:20|43588.9|43568.9|43616.4|43596.4|43616.4|43596.4|43588.9|43568.9|10
1737727650000|2025-01-24 14:07:30|43618|43598|43620.5|43600.5|43623|43603|43618|43598|6
1737727660000|2025-01-24 14:07:40|43619.6|43599.6|43613|43593|43619.6|43599.6|43613|43593|8
1737727670000|2025-01-24 14:07:50|43613.9|43593.9|43618|43598|43618|43598|43613.9|43593.9|0
1737727680000|2025-01-24 14:08:00|43618.9|43598.9|43618|43598|43625.5|43605.5|43618|43598|10
1737727690000|2025-01-24 14:08:10|43618.9|43598.9|43617.1|43597.1|43621.4|43601.4|43617.1|43597.1|6
1737727700000|2025-01-24 14:08:20|43615.5|43595.5|43648|43628|43648|43628|43615.5|43595.5|18
1737727710000|2025-01-24 14:08:30|43648.9|43628.9|43642.1|43622.1|43650.5|43630.5|43642.1|43622.1|29
1737727720000|2025-01-24 14:08:40|43639.6|43619.6|43635.5|43615.5|43639.6|43619.6|43633|43613|2
1737727730000|2025-01-24 14:08:50|43638|43618|43638.9|43618.9|43643|43623|43638|43618|4
1737727740000|2025-01-24 14:09:00|43637.1|43617.1|43633|43613|43637.1|43617.1|43631.4|43611.4|9
1737727750000|2025-01-24 14:09:10|43633.9|43613.9|43636.4|43616.4|43648|43628|43633.9|43613.9|61
1737727760000|2025-01-24 14:09:20|43636.3|43616.3|43633|43613|43638|43618|43629.8|43609.8|11
1737727770000|2025-01-24 14:09:30|43632.1|43612.1|43633|43613|43633|43613|43632.1|43612.1|6
1737727780000|2025-01-24 14:09:40|43629.7|43609.7|43628|43608|43633|43613|43625.5|43605.5|8
1737727790000|2025-01-24 14:09:50|43630.5|43610.5|43628|43608|43630.5|43610.5|43628|43608|4
1737727800000|2025-01-24 14:10:00|43630.5|43610.5|43631.4|43611.4|43633|43613|43630.5|43610.5|12
1737727810000|2025-01-24 14:10:10|||||||||4
1737727820000|2025-01-24 14:10:20|43641.4|43621.4|43640.5|43620.5|43641.4|43621.4|43630.5|43610.5|56
1737727830000|2025-01-24 14:10:30|43643|43623|43643|43623|43643|43623|43643|43623|0
1737727840000|2025-01-24 14:10:40|43645.5|43625.5|43646.4|43626.4|43646.4|43626.4|43643|43623|10
1737727850000|2025-01-24 14:10:50|43643|43623|43650.5|43630.5|43650.5|43630.5|43643|43623|15
1737727860000|2025-01-24 14:11:00|43648|43628|43645.5|43625.5|43648|43628|43645.5|43625.5|3
1737727870000|2025-01-24 14:11:10|43643|43623|43642.2|43622.2|43643|43623|43638.9|43618.9|6
1737727880000|2025-01-24 14:11:20|43643|43623|43640.5|43620.5|43650.5|43630.5|43640.5|43620.5|14
1737727890000|2025-01-24 14:11:30|43638|43618|43620.5|43600.5|43638|43618|43620.5|43600.5|4
1737727900000|2025-01-24 14:11:40|43618|43598|43618|43598|43620.5|43600.5|43615.5|43595.5|18
1737727910000|2025-01-24 14:11:50|43616.4|43596.4|43613|43593|43616.4|43596.4|43613|43593|8
1737727920000|2025-01-24 14:12:00|43614.7|43594.7|43620.5|43600.5|43620.5|43600.5|43614.7|43594.7|7
1737727930000|2025-01-24 14:12:10|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|0
1737727940000|2025-01-24 14:12:20|43621.5|43601.5|43628|43608|43628|43608|43621.5|43601.5|8
1737727950000|2025-01-24 14:12:30|43630.5|43610.5|43638|43618|43638|43618|43630.5|43610.5|20
1737727960000|2025-01-24 14:12:40|43638.9|43618.9|43640.5|43620.5|43640.5|43620.5|43638.9|43618.9|0
1737727970000|2025-01-24 14:12:50|43641.4|43621.4|43643|43623|43645.5|43625.5|43641.4|43621.4|19
1737727980000|2025-01-24 14:13:00|43642.2|43622.2|43618|43598|43642.2|43622.2|43618|43598|12
1737727990000|2025-01-24 14:13:10|43615.5|43595.5|43615.5|43595.5|43618|43598|43613|43593|26
1737728000000|2025-01-24 14:13:20|43616.4|43596.4|43620.5|43600.5|43620.5|43600.5|43616.4|43596.4|3
1737728010000|2025-01-24 14:13:30|43623|43603|43625.5|43605.5|43625.5|43605.5|43623|43603|2
1737728020000|2025-01-24 14:13:40|43624.7|43604.7|43618|43598|43624.7|43604.7|43615.5|43595.5|6
1737728030000|2025-01-24 14:13:50|43617.2|43597.2|43613|43593|43617.2|43597.2|43613|43593|2
1737728040000|2025-01-24 14:14:00|43611.4|43591.4|43600.5|43580.5|43611.4|43591.4|43600.5|43580.5|9
1737728050000|2025-01-24 14:14:10|43601.4|43581.4|43593.9|43573.9|43601.4|43581.4|43591.4|43571.4|11
1737728060000|2025-01-24 14:14:20|43592.2|43572.2|43590.5|43570.5|43592.2|43572.2|43586.4|43566.4|16
1737728070000|2025-01-24 14:14:30|43588|43568|43590.5|43570.5|43590.5|43570.5|43588|43568|4
1737728080000|2025-01-24 14:14:40|43588|43568|43588|43568|43588|43568|43588|43568|0
1737728090000|2025-01-24 14:14:50|43585.5|43565.5|43582.2|43562.2|43585.5|43565.5|43580.5|43560.5|13
1737728100000|2025-01-24 14:15:00|43583|43563|43595.5|43575.5|43595.5|43575.5|43583|43563|8
1737728110000|2025-01-24 14:15:10|43598|43578|43595.5|43575.5|43598|43578|43593|43573|18
1737728120000|2025-01-24 14:15:20|43593.9|43573.9|43590.9|43570.9|43593.9|43573.9|43588.9|43568.9|840
1737728130000|2025-01-24 14:15:30|43591.8|43571.8|43573.2|43553.2|43591.8|43571.8|43570.7|43550.7|176
1737728140000|2025-01-24 14:15:40|43572.3|43552.3|43570.7|43550.7|43572.3|43552.3|43569.8|43549.8|14
1737728150000|2025-01-24 14:15:50|43569|43549|43515.6|43495.6|43569|43549|43512.4|43492.4|93
1737728160000|2025-01-24 14:16:00|43518.1|43498.1|43532.6|43512.6|43538.5|43518.5|43514.8|43494.8|220
1737728170000|2025-01-24 14:16:10|43531|43511|43526.8|43506.8|43531|43511|43526.8|43506.8|72
1737728180000|2025-01-24 14:16:20|43527.6|43507.6|43521|43501|43529.3|43509.3|43521|43501|135
1737728190000|2025-01-24 14:16:30|43524.4|43504.4|43512.9|43492.9|43524.4|43504.4|43512.9|43492.9|103
1737728200000|2025-01-24 14:16:40|43514.6|43494.6|43469.6|43449.6|43514.6|43494.6|43469.6|43449.6|591
1737728210000|2025-01-24 14:16:50|43467|43447|43473|43453|43473|43453|43466.2|43446.2|48
1737728220000|2025-01-24 14:17:00|43471.2|43451.2|43496.4|43476.4|43496.4|43476.4|43471.2|43451.2|25
1737728230000|2025-01-24 14:17:10|43498|43478|43508.1|43488.1|43508.1|43488.1|43498|43478|33
1737728240000|2025-01-24 14:17:20|43505.6|43485.6|43514.1|43494.1|43514.1|43494.1|43503.1|43483.1|82
1737728250000|2025-01-24 14:17:30|43515.7|43495.7|43521.6|43501.6|43521.6|43501.6|43512.3|43492.3|27
1737728260000|2025-01-24 14:17:40|43520|43500|43505.6|43485.6|43520|43500|43505.6|43485.6|10
1737728270000|2025-01-24 14:17:50|43506.5|43486.5|43519.8|43499.8|43522.3|43502.3|43506.5|43486.5|24
1737728280000|2025-01-24 14:18:00|43522.3|43502.3|43532.3|43512.3|43532.3|43512.3|43522.3|43502.3|23
1737728290000|2025-01-24 14:18:10|43535.7|43515.7|43526.5|43506.5|43538.3|43518.3|43524.8|43504.8|78
1737728300000|2025-01-24 14:18:20|43527.3|43507.3|43527.3|43507.3|43532.3|43512.3|43527.3|43507.3|9
1737728310000|2025-01-24 14:18:30|43526.5|43506.5|43524.8|43504.8|43526.5|43506.5|43524.8|43504.8|6
1737728320000|2025-01-24 14:18:40|43525.7|43505.7|43529.8|43509.8|43531.6|43511.6|43525.7|43505.7|20
1737728330000|2025-01-24 14:18:50|43529|43509|43529.1|43509.1|43529.8|43509.8|43529|43509|59
1737728340000|2025-01-24 14:19:00|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|4
1737728350000|2025-01-24 14:19:10|43524.1|43504.1|43522.4|43502.4|43524.1|43504.1|43521.6|43501.6|10
1737728360000|2025-01-24 14:19:20|43523.2|43503.2|43537.4|43517.4|43537.4|43517.4|43523.2|43503.2|70
1737728370000|2025-01-24 14:19:30|43538.2|43518.2|43537.4|43517.4|43540.7|43520.7|43537.4|43517.4|7
1737728380000|2025-01-24 14:19:40|43539.1|43519.1|43529.9|43509.9|43539.1|43519.1|43529.9|43509.9|10
1737728390000|2025-01-24 14:19:50|43527.4|43507.4|43526.5|43506.5|43527.4|43507.4|43525.6|43505.6|5
1737728400000|2025-01-24 14:20:00|43525.6|43505.6|43529.9|43509.9|43529.9|43509.9|43523.1|43503.1|27
1737728410000|2025-01-24 14:20:10|43527.4|43507.4|43532.4|43512.4|43532.4|43512.4|43526.5|43506.5|13
1737728420000|2025-01-24 14:20:20|43533.2|43513.2|43543.2|43523.2|43543.2|43523.2|43533.2|43513.2|34
1737728430000|2025-01-24 14:20:30|43545.7|43525.7|43534.9|43514.9|43545.7|43525.7|43534.9|43514.9|18
1737728440000|2025-01-24 14:20:40|43535.7|43515.7|43533.1|43513.1|43535.7|43515.7|43530.6|43510.6|15
1737728450000|2025-01-24 14:20:50|43530.6|43510.6|43525.6|43505.6|43533.1|43513.1|43525.6|43505.6|15
1737728460000|2025-01-24 14:21:00|43528.1|43508.1|43525.5|43505.5|43528.1|43508.1|43523.9|43503.9|42
1737728470000|2025-01-24 14:21:10|43524.6|43504.6|43524.6|43504.6|43529.6|43509.6|43523|43503|10
1737728480000|2025-01-24 14:21:20|43526.4|43506.4|43532.1|43512.1|43538.8|43518.8|43526.4|43506.4|18
1737728490000|2025-01-24 14:21:30|43533|43513|43538|43518|43538|43518|43533|43513|13
1737728500000|2025-01-24 14:21:40|43541.4|43521.4|43532.1|43512.1|43543.9|43523.9|43532.1|43512.1|26
1737728510000|2025-01-24 14:21:50|43531.3|43511.3|43507.6|43487.6|43531.3|43511.3|43506.8|43486.8|53
1737728520000|2025-01-24 14:22:00|43504.3|43484.3|43509.3|43489.3|43511.8|43491.8|43504.3|43484.3|53
1737728530000|2025-01-24 14:22:10|43508.4|43488.4|43521.9|43501.9|43521.9|43501.9|43505.9|43485.9|192
1737728540000|2025-01-24 14:22:20|43519.4|43499.4|43529.4|43509.4|43531.1|43511.1|43519.4|43499.4|8
1737728550000|2025-01-24 14:22:30|43526|43506|43519.5|43499.5|43526|43506|43516.1|43496.1|11
1737728560000|2025-01-24 14:22:40|43521.1|43501.1|43536.1|43516.1|43536.1|43516.1|43521.1|43501.1|21
1737728570000|2025-01-24 14:22:50|43534.4|43514.4|43535.4|43515.4|43536.1|43516.1|43533.6|43513.6|17
1737728580000|2025-01-24 14:23:00|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|7
1737728590000|2025-01-24 14:23:10|43539.5|43519.5|43547.1|43527.1|43547.1|43527.1|43537.9|43517.9|18
1737728600000|2025-01-24 14:23:20|43549.6|43529.6|43555.5|43535.5|43555.5|43535.5|43549.6|43529.6|24
1737728610000|2025-01-24 14:23:30|43558|43538|43576.4|43556.4|43576.4|43556.4|43558|43538|10
1737728620000|2025-01-24 14:23:40|43573|43553|43567.9|43547.9|43577.1|43557.1|43567.9|43547.9|60
1737728630000|2025-01-24 14:23:50|43567|43547|43568.8|43548.8|43568.8|43548.8|43559.5|43539.5|15
1737728640000|2025-01-24 14:24:00|43570.5|43550.5|43578|43558|43579.6|43559.6|43569.6|43549.6|37
1737728650000|2025-01-24 14:24:10|43579.6|43559.6|43569.5|43549.5|43579.6|43559.6|43569.5|43549.5|2
1737728660000|2025-01-24 14:24:20|43570.4|43550.4|43572|43552|43572.9|43552.9|43569.5|43549.5|2
1737728670000|2025-01-24 14:24:30|43571.1|43551.1|43559.5|43539.5|43572|43552|43557.8|43537.8|28
1737728680000|2025-01-24 14:24:40|43561.1|43541.1|43564.6|43544.6|43564.6|43544.6|43561.1|43541.1|3
1737728690000|2025-01-24 14:24:50|43563|43543|43567.1|43547.1|43568|43548|43561.3|43541.3|13
1737728700000|2025-01-24 14:25:00|43568|43548|43575.5|43555.5|43576.4|43556.4|43568|43548|9
1737728710000|2025-01-24 14:25:10|43577.1|43557.1|43567.1|43547.1|43577.1|43557.1|43567.1|43547.1|16
1737728720000|2025-01-24 14:25:20|43568|43548|43569.6|43549.6|43572.1|43552.1|43568|43548|10
1737728730000|2025-01-24 14:25:30|43570.5|43550.5|43573|43553|43574.6|43554.6|43563.8|43543.8|64
1737728740000|2025-01-24 14:25:40|43574.6|43554.6|43576.3|43556.3|43576.3|43556.3|43572.1|43552.1|3
1737728750000|2025-01-24 14:25:50|43575.4|43555.4|43572.9|43552.9|43575.4|43555.4|43572.1|43552.1|2
1737728760000|2025-01-24 14:26:00|43569.6|43549.6|43579.6|43559.6|43582.1|43562.1|43569.6|43549.6|21
1737728770000|2025-01-24 14:26:10|43581.3|43561.3|43579.6|43559.6|43582.1|43562.1|43577.1|43557.1|3
1737728780000|2025-01-24 14:26:20|43577.1|43557.1|43569.6|43549.6|43579.6|43559.6|43569.6|43549.6|2
1737728790000|2025-01-24 14:26:30|43570.5|43550.5|43572.1|43552.1|43574.6|43554.6|43569.6|43549.6|3
1737728800000|2025-01-24 14:26:40|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|3
1737728810000|2025-01-24 14:26:50|43570.5|43550.5|43578|43558|43578|43558|43570.5|43550.5|4
1737728820000|2025-01-24 14:27:00|43579.6|43559.6|43580.5|43560.5|43581.4|43561.4|43579.6|43559.6|7
1737728830000|2025-01-24 14:27:10|43583|43563|43585.5|43565.5|43585.5|43565.5|43583|43563|15
1737728840000|2025-01-24 14:27:20|43589.6|43569.6|43602.1|43582.1|43602.1|43582.1|43589.6|43569.6|9
1737728850000|2025-01-24 14:27:30|43600.5|43580.5|43603.8|43583.8|43604.6|43584.6|43599.6|43579.6|16
1737728860000|2025-01-24 14:27:40|43602.1|43582.1|43584.6|43564.6|43607.1|43587.1|43584.6|43564.6|170
1737728870000|2025-01-24 14:27:50|43589.6|43569.6|43589.6|43569.6|43592.1|43572.1|43588.8|43568.8|4
1737728880000|2025-01-24 14:28:00|43588.8|43568.8|43588.8|43568.8|43592.1|43572.1|43585.4|43565.4|8
1737728890000|2025-01-24 14:28:10|43589.6|43569.6|43592.1|43572.1|43592.1|43572.1|43588|43568|3
1737728900000|2025-01-24 14:28:20|43590.4|43570.4|43587.1|43567.1|43592.1|43572.1|43587.1|43567.1|12
1737728910000|2025-01-24 14:28:30|43589.6|43569.6|43589.6|43569.6|43589.6|43569.6|43587.1|43567.1|7
1737728920000|2025-01-24 14:28:40|43588.8|43568.8|43582.9|43562.9|43588.8|43568.8|43582.9|43562.9|3
1737728930000|2025-01-24 14:28:50|43584.6|43564.6|43578.8|43558.8|43586.3|43566.3|43576.3|43556.3|3
1737728940000|2025-01-24 14:29:00|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|2
1737728950000|2025-01-24 14:29:10|43579.7|43559.7|43584.7|43564.7|43586.3|43566.3|43579.7|43559.7|6
1737728960000|2025-01-24 14:29:20|43585.5|43565.5|43585.6|43565.6|43587.3|43567.3|43585.5|43565.5|96
1737728970000|2025-01-24 14:29:30|||||||||7
1737728980000|2025-01-24 14:29:40|43582.3|43562.3|43572.2|43552.2|43582.3|43562.3|43570.5|43550.5|8
1737728990000|2025-01-24 14:29:50|43573|43553|43566.5|43546.5|43573|43553|43566.5|43546.5|4
1737729000000|2025-01-24 14:30:00|43565.6|43545.6|43570.6|43550.6|43570.6|43550.6|43565.6|43545.6|34
1737729010000|2025-01-24 14:30:10|43578.3|43558.3|43599.9|43579.9|43599.9|43579.9|43578.3|43558.3|21
1737729020000|2025-01-24 14:30:20|43597.4|43577.4|43594.9|43574.9|43597.4|43577.4|43592.4|43572.4|16
1737729030000|2025-01-24 14:30:30|43594|43574|43597.4|43577.4|43597.4|43577.4|43592.4|43572.4|3
1737729040000|2025-01-24 14:30:40|43598.3|43578.3|43606.6|43586.6|43606.6|43586.6|43598.3|43578.3|14
1737729050000|2025-01-24 14:30:50|43604.1|43584.1|43612.5|43592.5|43612.5|43592.5|43604.1|43584.1|5
1737729060000|2025-01-24 14:31:00|43614.1|43594.1|43626.6|43606.6|43634.1|43614.1|43614.1|43594.1|30
1737729070000|2025-01-24 14:31:10|43621.6|43601.6|43606.6|43586.6|43621.6|43601.6|43606.6|43586.6|10
1737729080000|2025-01-24 14:31:20|43605.8|43585.8|43596.6|43576.6|43605.8|43585.8|43596.6|43576.6|11
1737729090000|2025-01-24 14:31:30|43599.1|43579.1|43595.9|43575.9|43601.6|43581.6|43595.9|43575.9|32
1737729100000|2025-01-24 14:31:40|43593.4|43573.4|43575|43555|43593.4|43573.4|43575|43555|31
1737729110000|2025-01-24 14:31:50|43575.9|43555.9|43570|43550|43575.9|43555.9|43570|43550|7
1737729120000|2025-01-24 14:32:00|43569.1|43549.1|43570.9|43550.9|43572.5|43552.5|43567.5|43547.5|18
1737729130000|2025-01-24 14:32:10|43573.4|43553.4|43572.5|43552.5|43573.4|43553.4|43570.9|43550.9|5
1737729140000|2025-01-24 14:32:20|43570.9|43550.9|43569.3|43549.3|43570.9|43550.9|43568.4|43548.4|1
1737729150000|2025-01-24 14:32:30|43570.9|43550.9|43570.9|43550.9|43573.4|43553.4|43568.4|43548.4|4
1737729160000|2025-01-24 14:32:40|43571.8|43551.8|43570.9|43550.9|43571.8|43551.8|43568.4|43548.4|37
1737729170000|2025-01-24 14:32:50|43571.8|43551.8|43584.3|43564.3|43586.8|43566.8|43571.8|43551.8|6
1737729180000|2025-01-24 14:33:00|43585.9|43565.9|43590.9|43570.9|43590.9|43570.9|43584.3|43564.3|2
1737729190000|2025-01-24 14:33:10|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|43585.9|43565.9|3
1737729200000|2025-01-24 14:33:20|43586.8|43566.8|43588.4|43568.4|43590|43570|43585.9|43565.9|12
1737729210000|2025-01-24 14:33:30|43585.9|43565.9|43588.4|43568.4|43588.4|43568.4|43585|43565|4
1737729220000|2025-01-24 14:33:40|43585|43565|43585|43565|43585.9|43565.9|43585|43565|0
1737729230000|2025-01-24 14:33:50|43585.9|43565.9|43590.9|43570.9|43590.9|43570.9|43585|43565|0
1737729240000|2025-01-24 14:34:00|43590|43570|43585.8|43565.8|43598.4|43578.4|43585.8|43565.8|37
1737729250000|2025-01-24 14:34:10|43585|43565|43590.9|43570.9|43590.9|43570.9|43585|43565|5
1737729260000|2025-01-24 14:34:20|43590|43570|43589.3|43569.3|43590.9|43570.9|43585.9|43565.9|17
1737729270000|2025-01-24 14:34:30|43590.9|43570.9|43596|43576|43596|43576|43589.3|43569.3|7
1737729280000|2025-01-24 14:34:40|43595.1|43575.1|43595|43575|43599.3|43579.3|43594.3|43574.3|12
1737729290000|2025-01-24 14:34:50|43593.4|43573.4|43590.1|43570.1|43593.4|43573.4|43588.4|43568.4|13
1737729300000|2025-01-24 14:35:00|43591.8|43571.8|43580|43560|43595.1|43575.1|43580|43560|10
1737729310000|2025-01-24 14:35:10|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|43577.5|43557.5|2
1737729320000|2025-01-24 14:35:20|43575.8|43555.8|43546.6|43526.6|43575.8|43555.8|43544.1|43524.1|13
1737729330000|2025-01-24 14:35:30|43547.5|43527.5|43544.1|43524.1|43550|43530|43544.1|43524.1|4
1737729340000|2025-01-24 14:35:40|43534.3|43514.3|43538.4|43518.4|43538.4|43518.4|43530.9|43510.9|13
1737729350000|2025-01-24 14:35:50|43543.4|43523.4|43550.9|43530.9|43555.9|43535.9|43543.4|43523.4|6
1737729360000|2025-01-24 14:36:00|43552.5|43532.5|43550|43530|43553.4|43533.4|43549.2|43529.2|3
1737729370000|2025-01-24 14:36:10|43549.2|43529.2|43559.3|43539.3|43559.3|43539.3|43549.2|43529.2|7
1737729380000|2025-01-24 14:36:20|43560.9|43540.9|43573.4|43553.4|43573.4|43553.4|43560.9|43540.9|18
1737729390000|2025-01-24 14:36:30|43570.1|43550.1|43569.3|43549.3|43575.1|43555.1|43569.3|43549.3|7
1737729400000|2025-01-24 14:36:40|43570.1|43550.1|43570.1|43550.1|43572.6|43552.6|43570.1|43550.1|1
1737729410000|2025-01-24 14:36:50|43565.1|43545.1|43567.6|43547.6|43570.1|43550.1|43565.1|43545.1|0
1737729420000|2025-01-24 14:37:00|43568.5|43548.5|43570.1|43550.1|43571.8|43551.8|43567.6|43547.6|3
1737729430000|2025-01-24 14:37:10|43567.6|43547.6|43566.8|43546.8|43570.1|43550.1|43566.8|43546.8|1
1737729450000|2025-01-24 14:37:30|43564.3|43544.3|43555.1|43535.1|43566.8|43546.8|43552.6|43532.6|7
1737729460000|2025-01-24 14:37:40|43557.6|43537.6|43562.6|43542.6|43562.6|43542.6|43557.6|43537.6|8
1737729470000|2025-01-24 14:37:50|43563.5|43543.5|43570.1|43550.1|43570.1|43550.1|43563.5|43543.5|16
1737729480000|2025-01-24 14:38:00|43572.6|43552.6|43575.1|43555.1|43575.1|43555.1|43572.6|43552.6|7
1737729490000|2025-01-24 14:38:10|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|43572.6|43552.6|4
1737729500000|2025-01-24 14:38:20|43570.1|43550.1|43565.1|43545.1|43570.1|43550.1|43562.6|43542.6|16
1737729510000|2025-01-24 14:38:30|43566|43546|43570.1|43550.1|43570.1|43550.1|43565.1|43545.1|0
1737729520000|2025-01-24 14:38:40|43572.6|43552.6|43579.4|43559.4|43581|43561|43572.6|43552.6|47
1737729530000|2025-01-24 14:38:50|43584.4|43564.4|43581.9|43561.9|43584.4|43564.4|43580.3|43560.3|6
1737729540000|2025-01-24 14:39:00|43580.3|43560.3|43579.4|43559.4|43581.9|43561.9|43571|43551|18
1737729550000|2025-01-24 14:39:10|43578.5|43558.5|43574.4|43554.4|43578.5|43558.5|43574.4|43554.4|17
1737729560000|2025-01-24 14:39:20|43571.9|43551.9|43571|43551|43571.9|43551.9|43571|43551|33
1737729570000|2025-01-24 14:39:30|43571.9|43551.9|43569.4|43549.4|43571.9|43551.9|43569.4|43549.4|7
1737729580000|2025-01-24 14:39:40|43570.3|43550.3|43568.5|43548.5|43571.9|43551.9|43568.5|43548.5|0
1737729590000|2025-01-24 14:39:50|43570.3|43550.3|43571.9|43551.9|43573.5|43553.5|43569.4|43549.4|2
1737729600000|2025-01-24 14:40:00|43572.8|43552.8|43563.5|43543.5|43574.4|43554.4|43563.5|43543.5|12
1737729610000|2025-01-24 14:40:10|43560.2|43540.2|43546.9|43526.9|43561|43541|43546.9|43526.9|17
1737729620000|2025-01-24 14:40:20|43549.4|43529.4|43561.9|43541.9|43564.4|43544.4|43549.4|43529.4|6
1737729630000|2025-01-24 14:40:30|43561|43541|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|0
1737729640000|2025-01-24 14:40:40|43560.3|43540.3|43559.4|43539.4|43561.9|43541.9|43559.4|43539.4|4
1737729650000|2025-01-24 14:40:50|43558.5|43538.5|43558.5|43538.5|43559.4|43539.4|43558.5|43538.5|3
1737729660000|2025-01-24 14:41:00|43559.4|43539.4|43561|43541|43561|43541|43559.4|43539.4|11
1737729670000|2025-01-24 14:41:10|||||||||1
1737729680000|2025-01-24 14:41:20|43563.5|43543.5|43571.9|43551.9|43571.9|43551.9|43563.5|43543.5|6
1737729700000|2025-01-24 14:41:40|43568.5|43548.5|43569.4|43549.4|43569.4|43549.4|43564.4|43544.4|16
1737729710000|2025-01-24 14:41:50|43568.5|43548.5|43579.4|43559.4|43579.4|43559.4|43567.8|43547.8|8
1737729720000|2025-01-24 14:42:00|43580.3|43560.3|43587.8|43567.8|43590.3|43570.3|43580.3|43560.3|56
1737729730000|2025-01-24 14:42:10|43589.4|43569.4|43591.1|43571.1|43591.1|43571.1|43587.8|43567.8|23
1737729740000|2025-01-24 14:42:20|43590.3|43570.3|43586.1|43566.1|43590.3|43570.3|43586.1|43566.1|77
1737729750000|2025-01-24 14:42:30|43585.3|43565.3|43576.1|43556.1|43585.3|43565.3|43576.1|43556.1|32
1737729760000|2025-01-24 14:42:40|43575.3|43555.3|43571.1|43551.1|43575.3|43555.3|43571.1|43551.1|14
1737729770000|2025-01-24 14:42:50|43572.9|43552.9|43570.4|43550.4|43574.5|43554.5|43567.9|43547.9|38
1737729780000|2025-01-24 14:43:00|43572.9|43552.9|43567.9|43547.9|43572.9|43552.9|43567.9|43547.9|9
1737729790000|2025-01-24 14:43:10|43565.4|43545.4|43552.9|43532.9|43565.4|43545.4|43552.9|43532.9|20
1737729800000|2025-01-24 14:43:20|43552|43532|43555.4|43535.4|43555.4|43535.4|43550.4|43530.4|2
1737729810000|2025-01-24 14:43:30|43552.9|43532.9|43550.4|43530.4|43552.9|43532.9|43550.4|43530.4|1
1737729820000|2025-01-24 14:43:40|43552|43532|43562.9|43542.9|43562.9|43542.9|43552|43532|22
1737729830000|2025-01-24 14:43:50|43565.4|43545.4|43557.9|43537.9|43565.4|43545.4|43557.9|43537.9|5
1737729840000|2025-01-24 14:44:00|43558.8|43538.8|43555.4|43535.4|43559.5|43539.5|43555.4|43535.4|2
1737729850000|2025-01-24 14:44:10|43550.4|43530.4|43540.4|43520.4|43550.4|43530.4|43540.4|43520.4|10
1737729860000|2025-01-24 14:44:20|43537.9|43517.9|43543.8|43523.8|43543.8|43523.8|43535.4|43515.4|13
1737729870000|2025-01-24 14:44:30|43542.1|43522.1|43548.8|43528.8|43548.8|43528.8|43542.1|43522.1|6
1737729890000|2025-01-24 14:44:50|43547.9|43527.9|43543.8|43523.8|43547.9|43527.9|43543.8|43523.8|1
1737729900000|2025-01-24 14:45:00|43552.4|43532.4|43605.4|43585.4|43625.5|43605.5|43552.4|43532.4|117
1737729910000|2025-01-24 14:45:10|43607.9|43587.9|43605.4|43585.4|43615.4|43595.4|43604.5|43584.5|14
1737729920000|2025-01-24 14:45:20|43602.9|43582.9|43627.9|43607.9|43627.9|43607.9|43602.9|43582.9|18
1737729930000|2025-01-24 14:45:30|43628.8|43608.8|43620.4|43600.4|43628.8|43608.8|43612.9|43592.9|18
1737729940000|2025-01-24 14:45:40|43621.3|43601.3|43630.4|43610.4|43630.4|43610.4|43621.3|43601.3|28
1737729950000|2025-01-24 14:45:50|43628.8|43608.8|43605.4|43585.4|43628.8|43608.8|43605.4|43585.4|18
1737729960000|2025-01-24 14:46:00|43607.9|43587.9|43600.4|43580.4|43607.9|43587.9|43600.4|43580.4|29
1737729970000|2025-01-24 14:46:10|43597.9|43577.9|43592.9|43572.9|43604.5|43584.5|43592.9|43572.9|23
1737729980000|2025-01-24 14:46:20|43591.2|43571.2|43585.4|43565.4|43591.2|43571.2|43583.7|43563.7|25
1737729990000|2025-01-24 14:46:30|43586.3|43566.3|43595.4|43575.4|43595.4|43575.4|43585.4|43565.4|7
1737730000000|2025-01-24 14:46:40|43596.3|43576.3|43600.4|43580.4|43602.9|43582.9|43595.4|43575.4|6
1737730010000|2025-01-24 14:46:50|43599.5|43579.5|43607.9|43587.9|43607.9|43587.9|43599.5|43579.5|14
1737730020000|2025-01-24 14:47:00|43610.4|43590.4|43610.4|43590.4|43617|43597|43610.4|43590.4|27
1737730030000|2025-01-24 14:47:10|43609.5|43589.5|43605.4|43585.4|43609.5|43589.5|43600.4|43580.4|12
1737730040000|2025-01-24 14:47:20|43603.7|43583.7|43600.4|43580.4|43605.4|43585.4|43600.4|43580.4|2
1737730050000|2025-01-24 14:47:30|43597.9|43577.9|43587.9|43567.9|43597.9|43577.9|43587.9|43567.9|4
1737730060000|2025-01-24 14:47:40|43586.3|43566.3|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|8
1737730070000|2025-01-24 14:47:50|43587|43567|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|15
1737730080000|2025-01-24 14:48:00|43585.4|43565.4|43572.9|43552.9|43585.4|43565.4|43572.9|43552.9|24
1737730090000|2025-01-24 14:48:10|43575.4|43555.4|43575.4|43555.4|43577.9|43557.9|43572|43552|14
1737730100000|2025-01-24 14:48:20|43573.8|43553.8|43567.9|43547.9|43575.4|43555.4|43560.4|43540.4|41
1737730110000|2025-01-24 14:48:30|43569.7|43549.7|43572.9|43552.9|43573.8|43553.8|43569.7|43549.7|8
1737730120000|2025-01-24 14:48:40|43573.8|43553.8|43572.9|43552.9|43575.4|43555.4|43572.9|43552.9|8
1737730130000|2025-01-24 14:48:50|43572|43552|43569.5|43549.5|43572|43552|43569.5|43549.5|11
1737730140000|2025-01-24 14:49:00|43568.7|43548.7|43572.9|43552.9|43572.9|43552.9|43567.9|43547.9|15
1737730150000|2025-01-24 14:49:10|43572|43552|43556.9|43536.9|43572|43552|43556.9|43536.9|16
1737730160000|2025-01-24 14:49:20|43554.4|43534.4|43534.4|43514.4|43554.4|43534.4|43534.4|43514.4|12
1737730170000|2025-01-24 14:49:30|43529.4|43509.4|43541.9|43521.9|43541.9|43521.9|43529.4|43509.4|7
1737730180000|2025-01-24 14:49:40|43540.2|43520.2|43555.3|43535.3|43555.3|43535.3|43536.9|43516.9|12
1737730190000|2025-01-24 14:49:50|43553.7|43533.7|43561.9|43541.9|43561.9|43541.9|43550.3|43530.3|16
1737730200000|2025-01-24 14:50:00|43564.4|43544.4|43559.4|43539.4|43564.4|43544.4|43554.4|43534.4|11
1737730210000|2025-01-24 14:50:10|43560.3|43540.3|43564.4|43544.4|43564.4|43544.4|43556.9|43536.9|14
1737730220000|2025-01-24 14:50:20|43563.6|43543.6|43556.9|43536.9|43563.6|43543.6|43556.9|43536.9|6
1737730230000|2025-01-24 14:50:30|43554.4|43534.4|43557.8|43537.8|43557.8|43537.8|43554.4|43534.4|7
1737730240000|2025-01-24 14:50:40|43556.9|43536.9|43546.9|43526.9|43557.8|43537.8|43546.9|43526.9|77
1737730250000|2025-01-24 14:50:50|43544.4|43524.4|43546.9|43526.9|43551.9|43531.9|43544.4|43524.4|6
1737730260000|2025-01-24 14:51:00|43546.1|43526.1|43544.4|43524.4|43546.9|43526.9|43542.8|43522.8|8
1737730270000|2025-01-24 14:51:10|43541.9|43521.9|43534.4|43514.4|43541.9|43521.9|43534.4|43514.4|8
1737730280000|2025-01-24 14:51:20|43536.9|43516.9|43533.6|43513.6|43536.9|43516.9|43533.6|43513.6|4
1737730290000|2025-01-24 14:51:30|43532.7|43512.7|43539.4|43519.4|43539.4|43519.4|43531.1|43511.1|8
1737730300000|2025-01-24 14:51:40|43541.9|43521.9|43550.3|43530.3|43550.3|43530.3|43539.4|43519.4|11
1737730310000|2025-01-24 14:51:50|43546.9|43526.9|43551.9|43531.9|43554.4|43534.4|43544.4|43524.4|21
1737730320000|2025-01-24 14:52:00|43553.6|43533.6|43556.9|43536.9|43559.4|43539.4|43553.6|43533.6|1
1737730330000|2025-01-24 14:52:10|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|43556.1|43536.1|9
1737730340000|2025-01-24 14:52:20|43554.4|43534.4|43556.9|43536.9|43556.9|43536.9|43554.4|43534.4|25
1737730350000|2025-01-24 14:52:30|43559.4|43539.4|43559.4|43539.4|43559.4|43539.4|43556.9|43536.9|28
1737730360000|2025-01-24 14:52:40|43555.3|43535.3|43541.9|43521.9|43556.9|43536.9|43541.9|43521.9|21
1737730370000|2025-01-24 14:52:50|43541.1|43521.1|43526.9|43506.9|43541.1|43521.1|43526.9|43506.9|17
1737730380000|2025-01-24 14:53:00|43526.1|43506.1|43530.3|43510.3|43530.3|43510.3|43521.9|43501.9|10
1737730390000|2025-01-24 14:53:10|43531.2|43511.2|43529.4|43509.4|43536.9|43516.9|43529.4|43509.4|17
1737730400000|2025-01-24 14:53:20|43526.9|43506.9|43519.4|43499.4|43526.9|43506.9|43516.9|43496.9|7
1737730410000|2025-01-24 14:53:30|43523.6|43503.6|43544.4|43524.4|43544.4|43524.4|43523.6|43503.6|15
1737730420000|2025-01-24 14:53:40|43541.9|43521.9|43545.3|43525.3|43545.3|43525.3|43539.4|43519.4|12
1737730430000|2025-01-24 14:53:50|43544.4|43524.4|43550.3|43530.3|43550.3|43530.3|43539.4|43519.4|10
1737730440000|2025-01-24 14:54:00|43549.4|43529.4|43536.9|43516.9|43551.9|43531.9|43536.9|43516.9|15
1737730450000|2025-01-24 14:54:10|43537.8|43517.8|43534.4|43514.4|43537.8|43517.8|43531.9|43511.9|19
1737730460000|2025-01-24 14:54:20|43533.6|43513.6|43526.9|43506.9|43534.4|43514.4|43526.9|43506.9|13
1737730470000|2025-01-24 14:54:30|43529.4|43509.4|43529.4|43509.4|43529.4|43509.4|43526.9|43506.9|18
1737730480000|2025-01-24 14:54:40|43526.9|43506.9|43536.2|43516.2|43536.2|43516.2|43526.9|43506.9|17
1737730490000|2025-01-24 14:54:50|43539.4|43519.4|43544.4|43524.4|43544.4|43524.4|43539.4|43519.4|26
1737730500000|2025-01-24 14:55:00|43541.9|43521.9|43549.4|43529.4|43551.9|43531.9|43541.9|43521.9|51
1737730510000|2025-01-24 14:55:10|43544.4|43524.4|43540.3|43520.3|43544.4|43524.4|43539.4|43519.4|32
1737730520000|2025-01-24 14:55:20|43539.4|43519.4|43540.3|43520.3|43540.3|43520.3|43536.9|43516.9|15
1737730530000|2025-01-24 14:55:30|43535.3|43515.3|43535.3|43515.3|43536.9|43516.9|43535.3|43515.3|13
1737730540000|2025-01-24 14:55:40|43533.6|43513.6|43536.9|43516.9|43536.9|43516.9|43529.4|43509.4|6
1737730550000|2025-01-24 14:55:50|43539.4|43519.4|43549.4|43529.4|43549.4|43529.4|43539.4|43519.4|8
1737730560000|2025-01-24 14:56:00|43550.3|43530.3|43556.9|43536.9|43556.9|43536.9|43550.3|43530.3|15
1737730570000|2025-01-24 14:56:10|43557.8|43537.8|43569.4|43549.4|43569.4|43549.4|43557.8|43537.8|16
1737730580000|2025-01-24 14:56:20|43570.3|43550.3|43574.4|43554.4|43574.4|43554.4|43570.3|43550.3|4
1737730590000|2025-01-24 14:56:30|43575.3|43555.3|43573.6|43553.6|43579.4|43559.4|43573.6|43553.6|18
1737730600000|2025-01-24 14:56:40|43571.1|43551.1|43560.2|43540.2|43571.1|43551.1|43559.4|43539.4|7
1737730610000|2025-01-24 14:56:50|43556.9|43536.9|43551.1|43531.1|43556.9|43536.9|43548.6|43528.6|9
1737730620000|2025-01-24 14:57:00|43548.6|43528.6|43554.5|43534.5|43557|43537|43546.1|43526.1|10
1737730630000|2025-01-24 14:57:10|43552|43532|43554.5|43534.5|43554.5|43534.5|43552|43532|17
1737730640000|2025-01-24 14:57:20|43551.1|43531.1|43556.1|43536.1|43556.1|43536.1|43547|43527|72
1737730650000|2025-01-24 14:57:30|43557|43537|43554.5|43534.5|43559.5|43539.5|43554.5|43534.5|42
1737730660000|2025-01-24 14:57:40|43553.6|43533.6|43549.5|43529.5|43554.5|43534.5|43549.5|43529.5|16
1737730670000|2025-01-24 14:57:50|43547.8|43527.8|43542|43522|43549.5|43529.5|43542|43522|20
1737730680000|2025-01-24 14:58:00|43539.5|43519.5|43535.2|43515.2|43539.5|43519.5|43532|43512|28
1737730690000|2025-01-24 14:58:10|43534.3|43514.3|43537.7|43517.7|43537.7|43517.7|43532.7|43512.7|14
1737730700000|2025-01-24 14:58:20|43538.6|43518.6|43537.7|43517.7|43541.1|43521.1|43537.7|43517.7|4
1737730710000|2025-01-24 14:58:30|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|43538.6|43518.6|9
1737730720000|2025-01-24 14:58:40|43537.7|43517.7|43532.7|43512.7|43537.7|43517.7|43532.7|43512.7|3
1737730730000|2025-01-24 14:58:50|||||||||5
1737730740000|2025-01-24 14:59:00|43531.8|43511.8|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|5
1737730750000|2025-01-24 14:59:10|||||||||2
1737730760000|2025-01-24 14:59:20|43533.6|43513.6|43535.2|43515.2|43535.2|43515.2|43533.6|43513.6|6
1737730770000|2025-01-24 14:59:30|43532.7|43512.7|43542.7|43522.7|43542.7|43522.7|43532.7|43512.7|8
1737730780000|2025-01-24 14:59:40|43545.2|43525.2|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|13
1737730790000|2025-01-24 14:59:50|43543.6|43523.6|43540.2|43520.2|43543.6|43523.6|43540.2|43520.2|8
1737730800000|2025-01-24 15:00:00|43537.7|43517.7|43542.7|43522.7|43542.7|43522.7|43537.7|43517.7|26
1737730810000|2025-01-24 15:00:10|43541.8|43521.8|43518.5|43498.5|43541.8|43521.8|43518.5|43498.5|55
1737730820000|2025-01-24 15:00:20|43516|43496|43470.1|43450.1|43516|43496|43470.1|43450.1|96
1737730830000|2025-01-24 15:00:30|43471|43451|43526|43506|43526|43506|43471|43451|97
1737730840000|2025-01-24 15:00:40|43523.5|43503.5|43523.5|43503.5|43526|43506|43518.5|43498.5|27
1737730850000|2025-01-24 15:00:50|43526|43506|43528.5|43508.5|43536|43516|43526|43506|45
1737730860000|2025-01-24 15:01:00|43521.7|43501.7|43509.3|43489.3|43523.5|43503.5|43509.3|43489.3|26
1737730870000|2025-01-24 15:01:10|43511.8|43491.8|43503.5|43483.5|43511.8|43491.8|43501|43481|0
1737730880000|2025-01-24 15:01:20|43501|43481|43508.5|43488.5|43518.5|43498.5|43501|43481|23
1737730890000|2025-01-24 15:01:30|43507.6|43487.6|43511|43491|43511.9|43491.9|43507.6|43487.6|11
1737730900000|2025-01-24 15:01:40|43511.9|43491.9|43513.5|43493.5|43513.5|43493.5|43511|43491|1
1737730910000|2025-01-24 15:01:50|43516|43496|43516|43496|43516|43496|43513.5|43493.5|1
1737730920000|2025-01-24 15:02:00|43513.5|43493.5|43513.5|43493.5|43516|43496|43509.4|43489.4|13
1737730930000|2025-01-24 15:02:10|43517.6|43497.6|43513.5|43493.5|43520.1|43500.1|43513.5|43493.5|11
1737730940000|2025-01-24 15:02:20|43511|43491|43509.4|43489.4|43511|43491|43508.5|43488.5|4
1737730950000|2025-01-24 15:02:30|43508.5|43488.5|43513.5|43493.5|43513.5|43493.5|43508.5|43488.5|5
1737730960000|2025-01-24 15:02:40|43511.9|43491.9|43506|43486|43511.9|43491.9|43506|43486|2
1737730970000|2025-01-24 15:02:50|43505.1|43485.1|43503.5|43483.5|43506|43486|43503.5|43483.5|2
1737730980000|2025-01-24 15:03:00|43502.6|43482.6|43496|43476|43503.5|43483.5|43496|43476|25
1737730990000|2025-01-24 15:03:10|43493.5|43473.5|43498.5|43478.5|43498.5|43478.5|43491|43471|3
1737731000000|2025-01-24 15:03:20|43500.1|43480.1|43508.5|43488.5|43511|43491|43500.1|43480.1|18
1737731010000|2025-01-24 15:03:30|43509.4|43489.4|43511|43491|43511.9|43491.9|43508.5|43488.5|26
1737731020000|2025-01-24 15:03:40|43508.5|43488.5|43513.5|43493.5|43516|43496|43508.5|43488.5|6
1737731030000|2025-01-24 15:03:50|43511|43491|43513.5|43493.5|43513.5|43493.5|43511|43491|53
1737731040000|2025-01-24 15:04:00|43514.4|43494.4|43521|43501|43521|43501|43513.5|43493.5|20
1737731050000|2025-01-24 15:04:10|43521.9|43501.9|43523.5|43503.5|43523.5|43503.5|43521.9|43501.9|8
1737731060000|2025-01-24 15:04:20|43522.6|43502.6|43521|43501|43522.6|43502.6|43521|43501|5
1737731070000|2025-01-24 15:04:30|43519.4|43499.4|43508.5|43488.5|43519.4|43499.4|43508.5|43488.5|10
1737731080000|2025-01-24 15:04:40|43509.4|43489.4|43508.5|43488.5|43511|43491|43508.5|43488.5|13
1737731090000|2025-01-24 15:04:50|43510.1|43490.1|43511|43491|43511|43491|43500.1|43480.1|24
1737731100000|2025-01-24 15:05:00|43513.5|43493.5|43511|43491|43515.1|43495.1|43511|43491|10
1737731110000|2025-01-24 15:05:10|43512.6|43492.6|43511|43491|43514.4|43494.4|43508.5|43488.5|10
1737731120000|2025-01-24 15:05:20|43510.1|43490.1|43508.5|43488.5|43510.1|43490.1|43506|43486|6
1737731130000|2025-01-24 15:05:30|43506|43486|43496.9|43476.9|43506|43486|43494.4|43474.4|21
1737731140000|2025-01-24 15:05:40|43495.1|43475.1|43493.5|43473.5|43495.1|43475.1|43493.5|43473.5|10
1737731150000|2025-01-24 15:05:50|43495.1|43475.1|43506|43486|43506|43486|43495.1|43475.1|6
1737731160000|2025-01-24 15:06:00|43513.5|43493.5|43513.5|43493.5|43513.5|43493.5|43508.5|43488.5|5
1737731170000|2025-01-24 15:06:10|43511.8|43491.8|43516|43496|43516|43496|43508.5|43488.5|39
1737731180000|2025-01-24 15:06:20|43516.9|43496.9|43516.9|43496.9|43517.7|43497.7|43516.9|43496.9|3
1737731190000|2025-01-24 15:06:30|43518.5|43498.5|43527.7|43507.7|43527.7|43507.7|43518.5|43498.5|26
1737731200000|2025-01-24 15:06:40|43534.4|43514.4|43533.5|43513.5|43536|43516|43532.6|43512.6|6
1737731210000|2025-01-24 15:06:50|43536.9|43516.9|43541|43521|43541|43521|43536.9|43516.9|2
1737731220000|2025-01-24 15:07:00|43538.5|43518.5|43536|43516|43541|43521|43536|43516|4
1737731230000|2025-01-24 15:07:10|43533.5|43513.5|43531|43511|43533.5|43513.5|43530.1|43510.1|7
1737731240000|2025-01-24 15:07:20|43530.1|43510.1|43529.4|43509.4|43530.1|43510.1|43523.5|43503.5|24
1737731250000|2025-01-24 15:07:30|43528.6|43508.6|43530.1|43510.1|43531.9|43511.9|43528.5|43508.5|83
1737731260000|2025-01-24 15:07:40|43528.5|43508.5|43521|43501|43528.5|43508.5|43518.5|43498.5|75
1737731270000|2025-01-24 15:07:50|43523.5|43503.5|43528.5|43508.5|43528.5|43508.5|43523.5|43503.5|6
1737731280000|2025-01-24 15:08:00|43526|43506|43528.5|43508.5|43531|43511|43526|43506|4
1737731290000|2025-01-24 15:08:10|43531|43511|43534.4|43514.4|43534.4|43514.4|43531|43511|13
1737731300000|2025-01-24 15:08:20|43536|43516|43521|43501|43536|43516|43521|43501|16
1737731310000|2025-01-24 15:08:30|43522.7|43502.7|43528.5|43508.5|43528.5|43508.5|43522.7|43502.7|39
1737731320000|2025-01-24 15:08:40|43526|43506|43531|43511|43531|43511|43526|43506|26
1737731330000|2025-01-24 15:08:50|43531.9|43511.9|43533.5|43513.5|43538.5|43518.5|43531|43511|22
1737731340000|2025-01-24 15:09:00|43536|43516|43538.5|43518.5|43538.5|43518.5|43536|43516|16
1737731350000|2025-01-24 15:09:10|43537.6|43517.6|43540.1|43520.1|43541|43521|43536|43516|13
1737731360000|2025-01-24 15:09:20|43538.5|43518.5|43536.8|43516.8|43539.3|43519.3|43531.8|43511.8|24
1737731370000|2025-01-24 15:09:30|43539.3|43519.3|43547.6|43527.6|43550.1|43530.1|43539.3|43519.3|9
1737731380000|2025-01-24 15:09:40|43550.1|43530.1|43553.5|43533.5|43558.5|43538.5|43550.1|43530.1|17
1737731390000|2025-01-24 15:09:50|43551|43531|43553.5|43533.5|43553.5|43533.5|43548.5|43528.5|5
1737731400000|2025-01-24 15:10:00|43548.5|43528.5|43563.5|43543.5|43566|43546|43548.5|43528.5|13
1737731410000|2025-01-24 15:10:10|43562.6|43542.6|43550|43530|43566|43546|43550|43530|37
1737731420000|2025-01-24 15:10:20|43548.4|43528.4|43535|43515|43548.4|43528.4|43535|43515|8
1737731430000|2025-01-24 15:10:30|43534.2|43514.2|43532.5|43512.5|43535|43515|43532.5|43512.5|0
1737731440000|2025-01-24 15:10:40|43530|43510|43535|43515|43540|43520|43530|43510|15
1737731450000|2025-01-24 15:10:50|43535.9|43515.9|43542.5|43522.5|43542.5|43522.5|43535.9|43515.9|11
1737731460000|2025-01-24 15:11:00|43540.8|43520.8|43545|43525|43545|43525|43538.4|43518.4|5
1737731470000|2025-01-24 15:11:10|43544.2|43524.2|43553.5|43533.5|43557.6|43537.6|43542.5|43522.5|62
1737731480000|2025-01-24 15:11:20|43552.6|43532.6|43550.1|43530.1|43552.6|43532.6|43547.6|43527.6|48
1737731490000|2025-01-24 15:11:30|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|2
1737731500000|2025-01-24 15:11:40|43547.6|43527.6|43541.8|43521.8|43547.6|43527.6|43540.1|43520.1|15
1737731510000|2025-01-24 15:11:50|43538.4|43518.4|43554.3|43534.3|43556.8|43536.8|43536.8|43516.8|7
1737731520000|2025-01-24 15:12:00|43556.8|43536.8|43554.3|43534.3|43556.8|43536.8|43554.3|43534.3|1
1737731530000|2025-01-24 15:12:10|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|2
1737731540000|2025-01-24 15:12:20|||||||||2
1737731550000|2025-01-24 15:12:30|43558.4|43538.4|43556.8|43536.8|43558.4|43538.4|43556.8|43536.8|1
1737731560000|2025-01-24 15:12:40|43555.1|43535.1|43546.8|43526.8|43555.1|43535.1|43546.8|43526.8|8
1737731570000|2025-01-24 15:12:50|43544.3|43524.3|43545.1|43525.1|43545.1|43525.1|43542.6|43522.6|5
1737731580000|2025-01-24 15:13:00|43546.8|43526.8|43546.8|43526.8|43548.4|43528.4|43546.8|43526.8|17
1737731590000|2025-01-24 15:13:10|43545.9|43525.9|43544.3|43524.3|43549.3|43529.3|43544.3|43524.3|3
1737731600000|2025-01-24 15:13:20|43545.1|43525.1|43546.8|43526.8|43546.8|43526.8|43545.1|43525.1|1
1737731610000|2025-01-24 15:13:30|43549.3|43529.3|43561.8|43541.8|43561.8|43541.8|43549.3|43529.3|27
1737731620000|2025-01-24 15:13:40|43559.3|43539.3|43561.8|43541.8|43564.3|43544.3|43559.3|43539.3|17
1737731630000|2025-01-24 15:13:50|43560.1|43540.1|43557.6|43537.6|43560.1|43540.1|43557.6|43537.6|3
1737731640000|2025-01-24 15:14:00|43555.1|43535.1|43556.8|43536.8|43560.1|43540.1|43555.1|43535.1|1
1737731650000|2025-01-24 15:14:10|43559.3|43539.3|43562.6|43542.6|43562.6|43542.6|43559.3|43539.3|18
1737731660000|2025-01-24 15:14:20|43560.1|43540.1|43560.2|43540.2|43560.2|43540.2|43560.1|43540.1|7
1737731670000|2025-01-24 15:14:30|43559.3|43539.3|43556.8|43536.8|43560.2|43540.2|43556.8|43536.8|7
1737731680000|2025-01-24 15:14:40|43555.9|43535.9|43554.3|43534.3|43555.9|43535.9|43551.8|43531.8|7
1737731690000|2025-01-24 15:14:50|43555.9|43535.9|43561.8|43541.8|43561.8|43541.8|43555.9|43535.9|3
1737731700000|2025-01-24 15:15:00|43559.3|43539.3|43559.3|43539.3|43561.8|43541.8|43556.8|43536.8|8
1737731710000|2025-01-24 15:15:10|43556.8|43536.8|43556.8|43536.8|43559.3|43539.3|43554.3|43534.3|8
1737731720000|2025-01-24 15:15:20|43551.8|43531.8|43531.8|43511.8|43551.8|43531.8|43531.8|43511.8|14
1737731730000|2025-01-24 15:15:30|43530.9|43510.9|43516.8|43496.8|43530.9|43510.9|43516.8|43496.8|14
1737731740000|2025-01-24 15:15:40|43515.9|43495.9|43521.8|43501.8|43526.8|43506.8|43514.3|43494.3|19
1737731750000|2025-01-24 15:15:50|43520.9|43500.9|43521.8|43501.8|43521.8|43501.8|43519.3|43499.3|4
1737731760000|2025-01-24 15:16:00|43522.7|43502.7|43524.3|43504.3|43524.3|43504.3|43519.3|43499.3|1
1737731770000|2025-01-24 15:16:10|43525.2|43505.2|43531.8|43511.8|43531.8|43511.8|43525.2|43505.2|7
1737731780000|2025-01-24 15:16:20|43532.7|43512.7|43537.7|43517.7|43537.7|43517.7|43531.8|43511.8|1
1737731790000|2025-01-24 15:16:30|43539.3|43519.3|43546.8|43526.8|43546.8|43526.8|43539.3|43519.3|2
1737731800000|2025-01-24 15:16:40|43544.3|43524.3|43541.8|43521.8|43546.8|43526.8|43541.8|43521.8|5
1737731810000|2025-01-24 15:16:50|43539.3|43519.3|43541.8|43521.8|43541.8|43521.8|43539.3|43519.3|5
1737731820000|2025-01-24 15:17:00|43539.3|43519.3|43566|43546|43567.7|43547.7|43539.3|43519.3|19
1737731830000|2025-01-24 15:17:10|43566.9|43546.9|43562.7|43542.7|43568.5|43548.5|43562.7|43542.7|49
1737731840000|2025-01-24 15:17:20|43565.2|43545.2|43566|43546|43566|43546|43565.2|43545.2|1
1737731850000|2025-01-24 15:17:30|||||||||5
1737731860000|2025-01-24 15:17:40|43568.5|43548.5|43566|43546|43568.5|43548.5|43566|43546|0
1737731870000|2025-01-24 15:17:50|43563.5|43543.5|43561|43541|43566|43546|43561|43541|27
1737731880000|2025-01-24 15:18:00|43562.7|43542.7|43566.8|43546.8|43566.8|43546.8|43561.8|43541.8|15
1737731890000|2025-01-24 15:18:10|43564.3|43544.3|43551.8|43531.8|43564.3|43544.3|43551.8|43531.8|31
1737731900000|2025-01-24 15:18:20|43550.9|43530.9|43546.8|43526.8|43550.9|43530.9|43541.8|43521.8|19
1737731910000|2025-01-24 15:18:30|43551.8|43531.8|43551.8|43531.8|43551.8|43531.8|43549.3|43529.3|0
1737731920000|2025-01-24 15:18:40|43549.3|43529.3|43549.3|43529.3|43551.8|43531.8|43549.3|43529.3|3
1737731930000|2025-01-24 15:18:50|43548.4|43528.4|43546.8|43526.8|43548.4|43528.4|43546.8|43526.8|4
1737731940000|2025-01-24 15:19:00|43547.7|43527.7|43551.8|43531.8|43551.8|43531.8|43546.8|43526.8|3
1737731950000|2025-01-24 15:19:10|||||||||2
1737731960000|2025-01-24 15:19:20|43555.2|43535.2|43556.8|43536.8|43557.7|43537.7|43555.2|43535.2|7
1737731980000|2025-01-24 15:19:40|43555.2|43535.2|43553.5|43533.5|43555.2|43535.2|43553.5|43533.5|50
1737731990000|2025-01-24 15:19:50|43552.7|43532.7|43549.4|43529.4|43552.7|43532.7|43546|43526|2
1737732000000|2025-01-24 15:20:00|43551|43531|43551|43531|43551|43531|43548.5|43528.5|3
1737732010000|2025-01-24 15:20:10|43548.5|43528.5|43546|43526|43548.5|43528.5|43544.4|43524.4|13
1737732020000|2025-01-24 15:20:20|43545.2|43525.2|43558.5|43538.5|43558.5|43538.5|43543.5|43523.5|6
1737732030000|2025-01-24 15:20:30|43556|43536|43565.3|43545.3|43565.3|43545.3|43556|43536|22
1737732040000|2025-01-24 15:20:40|43569.4|43549.4|43565.3|43545.3|43570.3|43550.3|43565.3|43545.3|12
1737732050000|2025-01-24 15:20:50|43567.8|43547.8|43562.8|43542.8|43567.8|43547.8|43562.8|43542.8|2
1737732060000|2025-01-24 15:21:00|43561.9|43541.9|43555.3|43535.3|43561.9|43541.9|43555.3|43535.3|0
1737732070000|2025-01-24 15:21:10|43557|43537|43559.4|43539.4|43560.3|43540.3|43557|43537|3
1737732080000|2025-01-24 15:21:20|43558.5|43538.5|43556.9|43536.9|43558.5|43538.5|43555.3|43535.3|5
1737732090000|2025-01-24 15:21:30|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|1
1737732100000|2025-01-24 15:21:40|43559.5|43539.5|43561.2|43541.2|43566.2|43546.2|43559.5|43539.5|33
1737732110000|2025-01-24 15:21:50|43562.8|43542.8|43565.3|43545.3|43565.3|43545.3|43562.8|43542.8|1
1737732120000|2025-01-24 15:22:00|43567.8|43547.8|43592|43572|43592|43572|43567.8|43547.8|39
1737732130000|2025-01-24 15:22:10|43594.5|43574.5|43592|43572|43595.4|43575.4|43587|43567|16
1737732140000|2025-01-24 15:22:20|43589.5|43569.5|43587|43567|43589.5|43569.5|43587|43567|1
1737732150000|2025-01-24 15:22:30|43586.2|43566.2|43587.9|43567.9|43587.9|43567.9|43582|43562|18
1737732160000|2025-01-24 15:22:40|43592|43572|43584.5|43564.5|43592|43572|43584.5|43564.5|5
1737732170000|2025-01-24 15:22:50|43585.4|43565.4|43581.3|43561.3|43587.9|43567.9|43578.8|43558.8|31
1737732180000|2025-01-24 15:23:00|43579.5|43559.5|43576.3|43556.3|43579.5|43559.5|43575.4|43555.4|23
1737732190000|2025-01-24 15:23:10|43575.4|43555.4|43576.3|43556.3|43576.3|43556.3|43575.4|43555.4|6
1737732200000|2025-01-24 15:23:20|43578.8|43558.8|43582.9|43562.9|43582.9|43562.9|43578.8|43558.8|2
1737732210000|2025-01-24 15:23:30|43585.4|43565.4|43592.1|43572.1|43592.1|43572.1|43585.4|43565.4|52
1737732220000|2025-01-24 15:23:40|43591.3|43571.3|43588.8|43568.8|43593.8|43573.8|43588.8|43568.8|5
1737732230000|2025-01-24 15:23:50|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|42
1737732240000|2025-01-24 15:24:00|43587.9|43567.9|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1737732250000|2025-01-24 15:24:10|43586.3|43566.3|43591.3|43571.3|43591.3|43571.3|43586.3|43566.3|3
1737732260000|2025-01-24 15:24:20|43593.8|43573.8|43600.5|43580.5|43600.5|43580.5|43593.8|43573.8|6
1737732270000|2025-01-24 15:24:30|43601.4|43581.4|43586.3|43566.3|43604.7|43584.7|43586.3|43566.3|29
1737732280000|2025-01-24 15:24:40|43585.4|43565.4|43583.8|43563.8|43586.3|43566.3|43583.8|43563.8|1
1737732290000|2025-01-24 15:24:50|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|1
1737732300000|2025-01-24 15:25:00|43587.9|43567.9|43586.3|43566.3|43587.9|43567.9|43586.3|43566.3|7
1737732310000|2025-01-24 15:25:10|43587.2|43567.2|43586.3|43566.3|43591.3|43571.3|43586.3|43566.3|30
1737732320000|2025-01-24 15:25:20|43585.4|43565.4|43577|43557|43585.4|43565.4|43577|43557|6
1737732330000|2025-01-24 15:25:30|43577.9|43557.9|43566.3|43546.3|43577.9|43557.9|43564.7|43544.7|8
1737732340000|2025-01-24 15:25:40|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|6
1737732350000|2025-01-24 15:25:50|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|2
1737732360000|2025-01-24 15:26:00|43569.5|43549.5|43562.9|43542.9|43570.4|43550.4|43562.9|43542.9|12
1737732370000|2025-01-24 15:26:10|43565.4|43545.4|43566.3|43546.3|43566.3|43546.3|43564.7|43544.7|1
1737732380000|2025-01-24 15:26:20|43565.4|43545.4|43563.8|43543.8|43565.4|43545.4|43563.8|43543.8|0
1737732390000|2025-01-24 15:26:30|43564.7|43544.7|43573|43553|43574.7|43554.7|43564.7|43544.7|6
1737732400000|2025-01-24 15:26:40|43572.2|43552.2|43573.8|43553.8|43573.8|43553.8|43572.2|43552.2|5
1737732410000|2025-01-24 15:26:50|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|1
1737732420000|2025-01-24 15:27:00|43570.4|43550.4|43566.3|43546.3|43570.4|43550.4|43566.3|43546.3|2
1737732430000|2025-01-24 15:27:10|43563.8|43543.8|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|2
1737732440000|2025-01-24 15:27:20|43562.2|43542.2|43556.3|43536.3|43563.8|43543.8|43556.3|43536.3|2
1737732450000|2025-01-24 15:27:30|43545.5|43525.5|43551.3|43531.3|43551.3|43531.3|43545.5|43525.5|12
1737732460000|2025-01-24 15:27:40|43552.2|43532.2|43556.3|43536.3|43556.3|43536.3|43552.2|43532.2|6
1737732470000|2025-01-24 15:27:50|43554.7|43534.7|43561.3|43541.3|43562.2|43542.2|43553.8|43533.8|2
1737732480000|2025-01-24 15:28:00|43563.8|43543.8|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|2
1737732490000|2025-01-24 15:28:10|43562.2|43542.2|43561.3|43541.3|43563.8|43543.8|43561.3|43541.3|4
1737732500000|2025-01-24 15:28:20|43560.4|43540.4|43556.3|43536.3|43560.4|43540.4|43556.3|43536.3|3
1737732510000|2025-01-24 15:28:30|43555.4|43535.4|43553.8|43533.8|43556.3|43536.3|43553.8|43533.8|1
1737732520000|2025-01-24 15:28:40|43551.3|43531.3|43552.2|43532.2|43552.2|43532.2|43551.3|43531.3|2
1737732530000|2025-01-24 15:28:50|43553.8|43533.8|43552.2|43532.2|43553.8|43533.8|43551.3|43531.3|4
1737732540000|2025-01-24 15:29:00|43551.3|43531.3|43552.2|43532.2|43552.2|43532.2|43551.3|43531.3|1
1737732550000|2025-01-24 15:29:10|||||||||1
1737732560000|2025-01-24 15:29:20|43554.7|43534.7|43557.2|43537.2|43557.2|43537.2|43554.7|43534.7|8
1737732570000|2025-01-24 15:29:30|43559.7|43539.7|43558.8|43538.8|43560.4|43540.4|43556.3|43536.3|4
1737732580000|2025-01-24 15:29:40|43561.3|43541.3|43558.8|43538.8|43561.3|43541.3|43558.8|43538.8|5
1737732590000|2025-01-24 15:29:50|43561.3|43541.3|43558.8|43538.8|43561.3|43541.3|43558.8|43538.8|1
1737732600000|2025-01-24 15:30:00|43559.7|43539.7|43571.3|43551.3|43571.3|43551.3|43559.7|43539.7|15
1737732610000|2025-01-24 15:30:10|43570.4|43550.4|43566.3|43546.3|43570.4|43550.4|43566.3|43546.3|6
1737732620000|2025-01-24 15:30:20|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|43568.8|43548.8|4
1737732630000|2025-01-24 15:30:30|43569.7|43549.7|43575.4|43555.4|43578|43558|43569.7|43549.7|45
1737732640000|2025-01-24 15:30:40|43574.6|43554.6|43566.3|43546.3|43574.6|43554.6|43566.3|43546.3|3
1737732650000|2025-01-24 15:30:50|43561.3|43541.3|43549.6|43529.6|43561.3|43541.3|43549.6|43529.6|6
1737732660000|2025-01-24 15:31:00|43548.7|43528.7|43533.8|43513.8|43548.7|43528.7|43533.8|43513.8|40
1737732670000|2025-01-24 15:31:10|43536.3|43516.3|43546.3|43526.3|43546.3|43526.3|43536.3|43516.3|15
1737732680000|2025-01-24 15:31:20|43545.4|43525.4|43548.8|43528.8|43548.8|43528.8|43542.2|43522.2|4
1737732690000|2025-01-24 15:31:30|43546.3|43526.3|43541.3|43521.3|43546.3|43526.3|43541.3|43521.3|6
1737732700000|2025-01-24 15:31:40|43540.4|43520.4|43538.8|43518.8|43540.4|43520.4|43533.8|43513.8|3
1737732710000|2025-01-24 15:31:50|43537.9|43517.9|43533.8|43513.8|43538.8|43518.8|43533.8|43513.8|1
1737732720000|2025-01-24 15:32:00|43532.9|43512.9|43523.8|43503.8|43532.9|43512.9|43523.8|43503.8|25
1737732730000|2025-01-24 15:32:10|43525.4|43505.4|43527.9|43507.9|43531.3|43511.3|43523.8|43503.8|13
1737732740000|2025-01-24 15:32:20|43525.4|43505.4|43524.6|43504.6|43525.4|43505.4|43524.6|43504.6|2
1737732750000|2025-01-24 15:32:30|43522.9|43502.9|43521.3|43501.3|43522.9|43502.9|43516.3|43496.3|12
1737732760000|2025-01-24 15:32:40|43523|43503|43524.7|43504.7|43524.7|43504.7|43523|43503|4
1737732770000|2025-01-24 15:32:50|||||||||1
1737732780000|2025-01-24 15:33:00|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43521.3|43501.3|3
1737732790000|2025-01-24 15:33:10|43526.3|43506.3|43522.9|43502.9|43526.3|43506.3|43521.3|43501.3|7
1737732800000|2025-01-24 15:33:20|43521.3|43501.3|43516.3|43496.3|43521.3|43501.3|43516.3|43496.3|3
1737732810000|2025-01-24 15:33:30|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|7
1737732820000|2025-01-24 15:33:40|43510.4|43490.4|43502.2|43482.2|43510.4|43490.4|43501.3|43481.3|21
1737732830000|2025-01-24 15:33:50|43503.8|43483.8|43516.3|43496.3|43516.3|43496.3|43501.3|43481.3|38
1737732840000|2025-01-24 15:34:00|||||||||3
1737732850000|2025-01-24 15:34:10|43515.4|43495.4|43513.8|43493.8|43515.4|43495.4|43513.8|43493.8|3
1737732860000|2025-01-24 15:34:20|43511.3|43491.3|43506.3|43486.3|43511.3|43491.3|43506.3|43486.3|2
1737732870000|2025-01-24 15:34:30|43505.4|43485.4|43498.8|43478.8|43505.4|43485.4|43496.3|43476.3|21
1737732880000|2025-01-24 15:34:40|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|4
1737732890000|2025-01-24 15:34:50|43500.4|43480.4|43496.3|43476.3|43500.4|43480.4|43496.3|43476.3|5
1737732900000|2025-01-24 15:35:00|43494.6|43474.6|43492.9|43472.9|43494.6|43474.6|43490.4|43470.4|13
1737732910000|2025-01-24 15:35:10|43495.4|43475.4|43491.3|43471.3|43495.4|43475.4|43491.3|43471.3|1
1737732920000|2025-01-24 15:35:20|43488.8|43468.8|43486.3|43466.3|43488.8|43468.8|43483.8|43463.8|13
1737732930000|2025-01-24 15:35:30|43487.2|43467.2|43491.3|43471.3|43493.8|43473.8|43487.2|43467.2|11
1737732940000|2025-01-24 15:35:40|43490.4|43470.4|43493.8|43473.8|43493.8|43473.8|43488.8|43468.8|4
1737732950000|2025-01-24 15:35:50|||||||||2
1737732960000|2025-01-24 15:36:00|43496.3|43476.3|43501.3|43481.3|43508.8|43488.8|43496.3|43476.3|17
1737732970000|2025-01-24 15:36:10|43500.4|43480.4|43498.8|43478.8|43501.3|43481.3|43497.9|43477.9|16
1737732980000|2025-01-24 15:36:20|43496.3|43476.3|43488.8|43468.8|43496.3|43476.3|43488.8|43468.8|6
1737732990000|2025-01-24 15:36:30|43490.4|43470.4|43496.3|43476.3|43496.3|43476.3|43488.8|43468.8|4
1737733000000|2025-01-24 15:36:40|43498.8|43478.8|43502.9|43482.9|43502.9|43482.9|43498.8|43478.8|3
1737733010000|2025-01-24 15:36:50|43501.3|43481.3|43496.3|43476.3|43501.3|43481.3|43493.8|43473.8|3
1737733020000|2025-01-24 15:37:00|43495.4|43475.4|43496.3|43476.3|43496.3|43476.3|43493.8|43473.8|5
1737733030000|2025-01-24 15:37:10|43495.5|43475.5|43496.3|43476.3|43496.3|43476.3|43495.5|43475.5|3
1737733040000|2025-01-24 15:37:20|43493|43473|43491.3|43471.3|43493|43473|43491.3|43471.3|13
1737733050000|2025-01-24 15:37:30|43490.5|43470.5|43488.8|43468.8|43493.8|43473.8|43488.8|43468.8|7
1737733060000|2025-01-24 15:37:40|43486.3|43466.3|43486.3|43466.3|43488.8|43468.8|43486.3|43466.3|8
1737733070000|2025-01-24 15:37:50|43487.2|43467.2|43483.8|43463.8|43487.2|43467.2|43483.8|43463.8|5
1737733080000|2025-01-24 15:38:00|43484.7|43464.7|43483.8|43463.8|43486.3|43466.3|43483.8|43463.8|0
1737733090000|2025-01-24 15:38:10|43486.3|43466.3|43483.8|43463.8|43486.3|43466.3|43483.8|43463.8|2
1737733100000|2025-01-24 15:38:20|43486.3|43466.3|43493.8|43473.8|43493.8|43473.8|43486.3|43466.3|4
1737733110000|2025-01-24 15:38:30|43496.3|43476.3|43498.8|43478.8|43498.8|43478.8|43496.3|43476.3|3
1737733120000|2025-01-24 15:38:40|43496.3|43476.3|43498.8|43478.8|43498.8|43478.8|43496.3|43476.3|2
1737733130000|2025-01-24 15:38:50|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43498.8|43478.8|10
1737733140000|2025-01-24 15:39:00|43501.3|43481.3|43501.3|43481.3|43501.3|43481.3|43498.8|43478.8|3
1737733150000|2025-01-24 15:39:10|43498.8|43478.8|43500.5|43480.5|43501.3|43481.3|43498.8|43478.8|7
1737733160000|2025-01-24 15:39:20|43501.3|43481.3|43502.2|43482.2|43502.2|43482.2|43501.3|43481.3|1
1737733170000|2025-01-24 15:39:30|43503.1|43483.1|43503.8|43483.8|43504.7|43484.7|43501.3|43481.3|6
1737733180000|2025-01-24 15:39:40|43506.3|43486.3|43503.8|43483.8|43506.3|43486.3|43503.8|43483.8|3
1737733190000|2025-01-24 15:39:50|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43503.8|43483.8|1
1737733200000|2025-01-24 15:40:00|43511.3|43491.3|43521.3|43501.3|43521.3|43501.3|43511.3|43491.3|8
1737733210000|2025-01-24 15:40:10|43518.8|43498.8|43518.8|43498.8|43521.3|43501.3|43518.8|43498.8|1
1737733220000|2025-01-24 15:40:20|43519.7|43499.7|43521.3|43501.3|43521.3|43501.3|43519.7|43499.7|5
1737733230000|2025-01-24 15:40:30|43526.3|43506.3|43538.8|43518.8|43538.8|43518.8|43526.3|43506.3|7
1737733240000|2025-01-24 15:40:40|43539.7|43519.7|43546.3|43526.3|43547.2|43527.2|43539.7|43519.7|9
1737733250000|2025-01-24 15:40:50|43548.8|43528.8|43548.8|43528.8|43549.7|43529.7|43548.8|43528.8|7
1737733260000|2025-01-24 15:41:00|43549.7|43529.7|43538.8|43518.8|43552.2|43532.2|43538.8|43518.8|4
1737733270000|2025-01-24 15:41:10|43538|43518|43533.8|43513.8|43538|43518|43533.8|43513.8|0
1737733280000|2025-01-24 15:41:20|43534.7|43514.7|43528.8|43508.8|43534.7|43514.7|43528.8|43508.8|5
1737733290000|2025-01-24 15:41:30|43528|43508|43528.8|43508.8|43528.8|43508.8|43528|43508|0
1737733310000|2025-01-24 15:41:50|43530.6|43510.6|43531.3|43511.3|43533.8|43513.8|43530.6|43510.6|12
1737733320000|2025-01-24 15:42:00|43528.8|43508.8|43523.8|43503.8|43528.8|43508.8|43521.3|43501.3|7
1737733330000|2025-01-24 15:42:10|43524.7|43504.7|43526.3|43506.3|43526.3|43506.3|43524.7|43504.7|8
1737733340000|2025-01-24 15:42:20|43531.3|43511.3|43532.2|43512.2|43532.2|43512.2|43531.3|43511.3|20
1737733350000|2025-01-24 15:42:30|43531.3|43511.3|43528.8|43508.8|43533.8|43513.8|43528.8|43508.8|2
1737733360000|2025-01-24 15:42:40|43526.3|43506.3|43526.3|43506.3|43528.8|43508.8|43526.3|43506.3|0
1737733370000|2025-01-24 15:42:50|43523.8|43503.8|43524.7|43504.7|43524.7|43504.7|43523.8|43503.8|5
1737733380000|2025-01-24 15:43:00|43526.3|43506.3|43528.8|43508.8|43528.8|43508.8|43523.8|43503.8|2
1737733390000|2025-01-24 15:43:10|43531.3|43511.3|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|1
1737733400000|2025-01-24 15:43:20|43529.7|43509.7|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|1
1737733410000|2025-01-24 15:43:30|||||||||1
1737733420000|2025-01-24 15:43:40|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|2
1737733430000|2025-01-24 15:43:50|43533.8|43513.8|43531.3|43511.3|43533.8|43513.8|43531.3|43511.3|1
1737733450000|2025-01-24 15:44:10|43532.2|43512.2|43531.3|43511.3|43532.2|43512.2|43531.3|43511.3|2
1737733460000|2025-01-24 15:44:20|43532.2|43512.2|43533.8|43513.8|43534.7|43514.7|43532.2|43512.2|1
1737733470000|2025-01-24 15:44:30|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|3
1737733480000|2025-01-24 15:44:40|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|1
1737733490000|2025-01-24 15:44:50|43529.7|43509.7|43528.8|43508.8|43531.3|43511.3|43528.8|43508.8|3
1737733500000|2025-01-24 15:45:00|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|1
1737733510000|2025-01-24 15:45:10|43528.8|43508.8|43532.2|43512.2|43532.2|43512.2|43528.8|43508.8|5
1737733520000|2025-01-24 15:45:20|43531.3|43511.3|43532.2|43512.2|43532.2|43512.2|43531.3|43511.3|8
1737733530000|2025-01-24 15:45:30|43531.3|43511.3|43518.8|43498.8|43531.3|43511.3|43518.8|43498.8|38
1737733540000|2025-01-24 15:45:40|43516.3|43496.3|43518.8|43498.8|43518.8|43498.8|43516.3|43496.3|3
1737733550000|2025-01-24 15:45:50|43517.2|43497.2|43503.8|43483.8|43517.2|43497.2|43500.5|43480.5|6
1737733560000|2025-01-24 15:46:00|43501.3|43481.3|43488.8|43468.8|43501.3|43481.3|43488.8|43468.8|8
1737733570000|2025-01-24 15:46:10|43489.7|43469.7|43491.4|43471.4|43494.7|43474.7|43489.7|43469.7|4
1737733580000|2025-01-24 15:46:20|43490.5|43470.5|43493.9|43473.9|43493.9|43473.9|43486.4|43466.4|10
1737733590000|2025-01-24 15:46:30|43494.7|43474.7|43498.9|43478.9|43498.9|43478.9|43493.9|43473.9|0
1737733600000|2025-01-24 15:46:40|43501.4|43481.4|43511.4|43491.4|43511.4|43491.4|43501.4|43481.4|1
1737733610000|2025-01-24 15:46:50|43512.2|43492.2|43513.9|43493.9|43517.2|43497.2|43512.2|43492.2|4
1737733620000|2025-01-24 15:47:00|43515.5|43495.5|43513.9|43493.9|43515.5|43495.5|43513.9|43493.9|1
1737733630000|2025-01-24 15:47:10|43511.4|43491.4|43513.9|43493.9|43516.4|43496.4|43511.4|43491.4|6
1737733640000|2025-01-24 15:47:20|43512.2|43492.2|43513.9|43493.9|43513.9|43493.9|43511.4|43491.4|4
1737733650000|2025-01-24 15:47:30|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|1
1737733660000|2025-01-24 15:47:40|43514.7|43494.7|43518.9|43498.9|43518.9|43498.9|43514.7|43494.7|0
1737733670000|2025-01-24 15:47:50|43519.7|43499.7|43518.9|43498.9|43521.4|43501.4|43518.9|43498.9|1
1737733680000|2025-01-24 15:48:00|43519.7|43499.7|43523.9|43503.9|43523.9|43503.9|43519.7|43499.7|0
1737733690000|2025-01-24 15:48:10|43524.7|43504.7|43526.4|43506.4|43526.4|43506.4|43524.7|43504.7|4
1737733700000|2025-01-24 15:48:20|43528.9|43508.9|43528.9|43508.9|43531.4|43511.4|43528.9|43508.9|14
1737733710000|2025-01-24 15:48:30|43529.7|43509.7|43529.7|43509.7|43531.4|43511.4|43529.7|43509.7|4
1737733720000|2025-01-24 15:48:40|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|8
1737733730000|2025-01-24 15:48:50|43532.2|43512.2|43532.2|43512.2|43534.7|43514.7|43531.4|43511.4|6
1737733740000|2025-01-24 15:49:00|43533.1|43513.1|43534.7|43514.7|43534.7|43514.7|43533.1|43513.1|5
1737733750000|2025-01-24 15:49:10|43532.2|43512.2|43526.4|43506.4|43532.2|43512.2|43526.4|43506.4|10
1737733760000|2025-01-24 15:49:20|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|0
1737733770000|2025-01-24 15:49:30|||||||||1
1737733780000|2025-01-24 15:49:40|43528|43508|43531.4|43511.4|43531.4|43511.4|43528|43508|1
1737733790000|2025-01-24 15:49:50|||||||||4
1737733800000|2025-01-24 15:50:00|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43531.4|43511.4|0
1737733810000|2025-01-24 15:50:10|43531.4|43511.4|43528.9|43508.9|43532.2|43512.2|43528.9|43508.9|1
1737733820000|2025-01-24 15:50:20|43527.2|43507.2|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|0
1737733830000|2025-01-24 15:50:30|43526.4|43506.4|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|0
1737733840000|2025-01-24 15:50:40|43530.5|43510.5|43531.4|43511.4|43531.4|43511.4|43528|43508|2
1737733860000|2025-01-24 15:51:00|||||||||1
1737733870000|2025-01-24 15:51:10|43532.2|43512.2|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|1
1737733880000|2025-01-24 15:51:20|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1737733890000|2025-01-24 15:51:30|43533|43513|43546.4|43526.4|43546.4|43526.4|43531.4|43511.4|7
1737733900000|2025-01-24 15:51:40|43548.9|43528.9|43554.7|43534.7|43554.7|43534.7|43548.9|43528.9|2
1737733910000|2025-01-24 15:51:50|43556.4|43536.4|43579|43559|43579|43559|43556.4|43536.4|58
1737733920000|2025-01-24 15:52:00|43578.1|43558.1|43588.1|43568.1|43588.1|43568.1|43578.1|43558.1|24
1737733930000|2025-01-24 15:52:10|43584.7|43564.7|43583.1|43563.1|43587.2|43567.2|43583.1|43563.1|12
1737733940000|2025-01-24 15:52:20|43582.2|43562.2|43586.5|43566.5|43586.5|43566.5|43580.6|43560.6|34
1737733950000|2025-01-24 15:52:30|43588.1|43568.1|43589|43569|43591.5|43571.5|43588.1|43568.1|113
1737733960000|2025-01-24 15:52:40|43588.1|43568.1|43588.1|43568.1|43589|43569|43588.1|43568.1|3
1737733970000|2025-01-24 15:52:50|43589|43569|43591.5|43571.5|43591.5|43571.5|43589|43569|2
1737733980000|2025-01-24 15:53:00|43593.1|43573.1|43597.4|43577.4|43597.4|43577.4|43593.1|43573.1|25
1737733990000|2025-01-24 15:53:10|43598.2|43578.2|43601.5|43581.5|43601.5|43581.5|43597.4|43577.4|2
1737734000000|2025-01-24 15:53:20|43604.9|43584.9|43615.6|43595.6|43615.6|43595.6|43604.9|43584.9|18
1737734010000|2025-01-24 15:53:30|43613.1|43593.1|43605.6|43585.6|43615.6|43595.6|43605.6|43585.6|11
1737734020000|2025-01-24 15:53:40|43603.1|43583.1|43599|43579|43603.1|43583.1|43598.1|43578.1|2
1737734030000|2025-01-24 15:53:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|1
1737734040000|2025-01-24 15:54:00|43599.7|43579.7|43593.1|43573.1|43599.7|43579.7|43593.1|43573.1|5
1737734050000|2025-01-24 15:54:10|43594|43574|43595.6|43575.6|43598.1|43578.1|43593.1|43573.1|3
1737734060000|2025-01-24 15:54:20|43593.1|43573.1|43591.5|43571.5|43593.1|43573.1|43591.5|43571.5|11
1737734070000|2025-01-24 15:54:30|43589|43569|43583.1|43563.1|43589|43569|43583.1|43563.1|4
1737734080000|2025-01-24 15:54:40|43579.7|43559.7|43578.9|43558.9|43579.7|43559.7|43577.2|43557.2|15
1737734090000|2025-01-24 15:54:50|43576.4|43556.4|43576.4|43556.4|43578.9|43558.9|43573.9|43553.9|13
1737734100000|2025-01-24 15:55:00|43573.9|43553.9|43561.4|43541.4|43573.9|43553.9|43561.4|43541.4|8
1737734110000|2025-01-24 15:55:10|43560.5|43540.5|43558.9|43538.9|43560.5|43540.5|43558.9|43538.9|4
1737734120000|2025-01-24 15:55:20|43557.2|43537.2|43566.4|43546.4|43566.4|43546.4|43554.7|43534.7|18
1737734130000|2025-01-24 15:55:30|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|2
1737734140000|2025-01-24 15:55:40|43570.6|43550.6|43573.9|43553.9|43573.9|43553.9|43570.6|43550.6|2
1737734150000|2025-01-24 15:55:50|43572.3|43552.3|43575.5|43555.5|43575.5|43555.5|43572.3|43552.3|0
1737734160000|2025-01-24 15:56:00|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|3
1737734170000|2025-01-24 15:56:10|43573|43553|43575.5|43555.5|43575.5|43555.5|43573|43553|3
1737734190000|2025-01-24 15:56:30|43571.4|43551.4|43553.9|43533.9|43576.4|43556.4|43553.9|43533.9|12
1737734200000|2025-01-24 15:56:40|43551.4|43531.4|43550.5|43530.5|43551.4|43531.4|43550.5|43530.5|0
1737734210000|2025-01-24 15:56:50|43551.4|43531.4|43549.6|43529.6|43553.9|43533.9|43549.6|43529.6|0
1737734220000|2025-01-24 15:57:00|43546.4|43526.4|43533.9|43513.9|43546.4|43526.4|43533.9|43513.9|49
1737734230000|2025-01-24 15:57:10|43536.4|43516.4|43528.9|43508.9|43536.4|43516.4|43528.9|43508.9|45
1737734240000|2025-01-24 15:57:20|43526.4|43506.4|43529.8|43509.8|43531.4|43511.4|43526.4|43506.4|5
1737734250000|2025-01-24 15:57:30|43531.4|43511.4|43533.9|43513.9|43536.4|43516.4|43531.4|43511.4|1
1737734260000|2025-01-24 15:57:40|43534.8|43514.8|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|1
1737734270000|2025-01-24 15:57:50|43535.5|43515.5|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|2
1737734280000|2025-01-24 15:58:00|43541.4|43521.4|43532.1|43512.1|43543.9|43523.9|43532.1|43512.1|9
1737734290000|2025-01-24 15:58:10|43530.5|43510.5|43533.9|43513.9|43533.9|43513.9|43528|43508|4
1737734300000|2025-01-24 15:58:20|43536.4|43516.4|43531.4|43511.4|43536.4|43516.4|43531.4|43511.4|3
1737734310000|2025-01-24 15:58:30|43533.9|43513.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|2
1737734320000|2025-01-24 15:58:40|43533.9|43513.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|1
1737734330000|2025-01-24 15:58:50|43532.3|43512.3|43533.9|43513.9|43533.9|43513.9|43532.3|43512.3|1
1737734340000|2025-01-24 15:59:00|43533|43513|43533.9|43513.9|43533.9|43513.9|43533|43513|1
1737734350000|2025-01-24 15:59:10|43534.8|43514.8|43538.9|43518.9|43538.9|43518.9|43534.8|43514.8|4
1737734360000|2025-01-24 15:59:20|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|4
1737734370000|2025-01-24 15:59:30|43535.5|43515.5|43531.4|43511.4|43535.5|43515.5|43531.4|43511.4|4
1737734380000|2025-01-24 15:59:40|43529.7|43509.7|43526.4|43506.4|43529.7|43509.7|43521.4|43501.4|8
1737734390000|2025-01-24 15:59:50|||||||||7
1737734400000|2025-01-24 16:00:00|43527.3|43507.3|43508.9|43488.9|43528.9|43508.9|43508.9|43488.9|30
1737734410000|2025-01-24 16:00:10|43506.4|43486.4|43501.4|43481.4|43506.4|43486.4|43501.4|43481.4|17
1737734420000|2025-01-24 16:00:20|43503.9|43483.9|43511.4|43491.4|43511.4|43491.4|43503.9|43483.9|7
1737734430000|2025-01-24 16:00:30|43513.1|43493.1|43518.9|43498.9|43518.9|43498.9|43513.1|43493.1|8
1737734440000|2025-01-24 16:00:40|43521.4|43501.4|43526.4|43506.4|43526.4|43506.4|43521.4|43501.4|5
1737734450000|2025-01-24 16:00:50|43525.5|43505.5|43515.5|43495.5|43525.5|43505.5|43513.9|43493.9|9
1737734460000|2025-01-24 16:01:00|43513.9|43493.9|43526.4|43506.4|43526.4|43506.4|43508.9|43488.9|11
1737734470000|2025-01-24 16:01:10|43527.3|43507.3|43523.9|43503.9|43528|43508|43523.9|43503.9|5
1737734480000|2025-01-24 16:01:20|43521.4|43501.4|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|2
1737734490000|2025-01-24 16:01:30|43519.7|43499.7|43516.4|43496.4|43519.7|43499.7|43516.4|43496.4|5
1737734510000|2025-01-24 16:01:50|43515.5|43495.5|43506.4|43486.4|43515.5|43495.5|43506.4|43486.4|2
1737734520000|2025-01-24 16:02:00|43507.3|43487.3|43506.4|43486.4|43508.9|43488.9|43506.4|43486.4|4
1737734530000|2025-01-24 16:02:10|||||||||2
1737734540000|2025-01-24 16:02:20|||||||||1
1737734550000|2025-01-24 16:02:30|43503.9|43483.9|43503.9|43483.9|43506.4|43486.4|43503.9|43483.9|10
1737734560000|2025-01-24 16:02:40|43506.4|43486.4|43503|43483|43506.4|43486.4|43501.4|43481.4|4
1737734570000|2025-01-24 16:02:50|43503.9|43483.9|43508.9|43488.9|43508.9|43488.9|43503.9|43483.9|3
1737734580000|2025-01-24 16:03:00|43513|43493|43523.9|43503.9|43523.9|43503.9|43513|43493|2
1737734590000|2025-01-24 16:03:10|43521.4|43501.4|43521.4|43501.4|43523.9|43503.9|43521.4|43501.4|6
1737734600000|2025-01-24 16:03:20|43520.5|43500.5|43521.4|43501.4|43521.4|43501.4|43518.9|43498.9|1
1737734610000|2025-01-24 16:03:30|43522.3|43502.3|43523.9|43503.9|43523.9|43503.9|43522.3|43502.3|1
1737734620000|2025-01-24 16:03:40|43527.3|43507.3|43533|43513|43534.8|43514.8|43527.3|43507.3|6
1737734630000|2025-01-24 16:03:50|43532.2|43512.2|43533.9|43513.9|43533.9|43513.9|43530.5|43510.5|4
1737734640000|2025-01-24 16:04:00|43534.8|43514.8|43541.4|43521.4|43541.4|43521.4|43534.8|43514.8|9
1737734650000|2025-01-24 16:04:10|43536.4|43516.4|43529.8|43509.8|43536.4|43516.4|43529.8|43509.8|11
1737734660000|2025-01-24 16:04:20|43527.3|43507.3|43522.3|43502.3|43527.3|43507.3|43519.8|43499.8|3
1737734670000|2025-01-24 16:04:30|43521.4|43501.4|43519.8|43499.8|43521.4|43501.4|43518.9|43498.9|1
1737734690000|2025-01-24 16:04:50|43521.4|43501.4|43524.8|43504.8|43524.8|43504.8|43519.8|43499.8|3
1737734700000|2025-01-24 16:05:00|43525.7|43505.7|43527.3|43507.3|43529.8|43509.8|43525.7|43505.7|1
1737734710000|2025-01-24 16:05:10|43524.8|43504.8|43522.3|43502.3|43524.8|43504.8|43519.8|43499.8|7
1737734720000|2025-01-24 16:05:20|43524.8|43504.8|43523.9|43503.9|43524.8|43504.8|43519.8|43499.8|2
1737734730000|2025-01-24 16:05:30|43521.4|43501.4|43526.4|43506.4|43526.4|43506.4|43521.4|43501.4|2
1737734740000|2025-01-24 16:05:40|||||||||3
1737734750000|2025-01-24 16:05:50|43525.5|43505.5|43508.9|43488.9|43525.5|43505.5|43508.9|43488.9|6
1737734760000|2025-01-24 16:06:00|43506.4|43486.4|43513.9|43493.9|43514.8|43494.8|43506.4|43486.4|4
1737734770000|2025-01-24 16:06:10|43514.8|43494.8|43518.9|43498.9|43518.9|43498.9|43514.8|43494.8|0
1737734790000|2025-01-24 16:06:30|43519.8|43499.8|43528.9|43508.9|43528.9|43508.9|43519.8|43499.8|5
1737734800000|2025-01-24 16:06:40|43529.8|43509.8|43531.4|43511.4|43533.9|43513.9|43529.8|43509.8|0
1737734810000|2025-01-24 16:06:50|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|1
1737734820000|2025-01-24 16:07:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|1
1737734830000|2025-01-24 16:07:10|43533.9|43513.9|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|1
1737734840000|2025-01-24 16:07:20|43536.4|43516.4|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|0
1737734850000|2025-01-24 16:07:30|43537.3|43517.3|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1737734860000|2025-01-24 16:07:40|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|2
1737734870000|2025-01-24 16:07:50|43539.8|43519.8|43538.9|43518.9|43541.4|43521.4|43536.4|43516.4|4
1737734880000|2025-01-24 16:08:00|43538|43518|43536.4|43516.4|43538.9|43518.9|43535.5|43515.5|3
1737734890000|2025-01-24 16:08:10|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1737734900000|2025-01-24 16:08:20|43536.4|43516.4|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|4
1737734910000|2025-01-24 16:08:30|43537.3|43517.3|43538.9|43518.9|43538.9|43518.9|43537.3|43517.3|0
1737734920000|2025-01-24 16:08:40|||||||||5
1737734930000|2025-01-24 16:08:50|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|6
1737734940000|2025-01-24 16:09:00|43533.1|43513.1|43526.4|43506.4|43533.1|43513.1|43526.4|43506.4|4
1737734950000|2025-01-24 16:09:10|43525.6|43505.6|43523.9|43503.9|43525.6|43505.6|43521.4|43501.4|3
1737734960000|2025-01-24 16:09:20|43521.4|43501.4|43523.9|43503.9|43526.4|43506.4|43521.4|43501.4|4
1737734970000|2025-01-24 16:09:30|43523.1|43503.1|43528.9|43508.9|43528.9|43508.9|43523.1|43503.1|4
1737734980000|2025-01-24 16:09:40|43531.4|43511.4|43534.8|43514.8|43534.8|43514.8|43531.4|43511.4|6
1737734990000|2025-01-24 16:09:50|43535.7|43515.7|43543.9|43523.9|43543.9|43523.9|43535.7|43515.7|3
1737735000000|2025-01-24 16:10:00|43544.8|43524.8|43553.9|43533.9|43553.9|43533.9|43544.8|43524.8|1
1737735010000|2025-01-24 16:10:10|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|4
1737735020000|2025-01-24 16:10:20|43558.9|43538.9|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|6
1737735030000|2025-01-24 16:10:30|43557.3|43537.3|43556.4|43536.4|43561.4|43541.4|43553.9|43533.9|1
1737735040000|2025-01-24 16:10:40|43554.8|43534.8|43553.9|43533.9|43554.8|43534.8|43553.9|43533.9|1
1737735060000|2025-01-24 16:11:00|43551.4|43531.4|43543.9|43523.9|43551.4|43531.4|43543.9|43523.9|11
1737735070000|2025-01-24 16:11:10|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|0
1737735080000|2025-01-24 16:11:20|43538.9|43518.9|43533.9|43513.9|43538.9|43518.9|43533.9|43513.9|1
1737735090000|2025-01-24 16:11:30|43532.3|43512.3|43521.4|43501.4|43532.3|43512.3|43521.4|43501.4|6
1737735100000|2025-01-24 16:11:40|43522.3|43502.3|43523.9|43503.9|43523.9|43503.9|43522.3|43502.3|12
1737735110000|2025-01-24 16:11:50|43524.8|43504.8|43526.4|43506.4|43528.9|43508.9|43524.8|43504.8|1
1737735120000|2025-01-24 16:12:00|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|3
1737735130000|2025-01-24 16:12:10|43529.8|43509.8|43528.9|43508.9|43531.4|43511.4|43528.9|43508.9|0
1737735140000|2025-01-24 16:12:20|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|2
1737735150000|2025-01-24 16:12:30|43523.9|43503.9|43523.1|43503.1|43523.9|43503.9|43523.1|43503.1|2
1737735160000|2025-01-24 16:12:40|43520.6|43500.6|43516.4|43496.4|43520.6|43500.6|43516.4|43496.4|6
1737735170000|2025-01-24 16:12:50|||||||||2
1737735180000|2025-01-24 16:13:00|43515.6|43495.6|43515.6|43495.6|43515.6|43495.6|43514.7|43494.7|8
1737735190000|2025-01-24 16:13:10|43518.1|43498.1|43518.9|43498.9|43519.8|43499.8|43518.1|43498.1|7
1737735200000|2025-01-24 16:13:20|43516.4|43496.4|43516.4|43496.4|43519.8|43499.8|43516.4|43496.4|4
1737735210000|2025-01-24 16:13:30|43518.1|43498.1|43526.4|43506.4|43528.1|43508.1|43518.1|43498.1|6
1737735220000|2025-01-24 16:13:40|43525.6|43505.6|43526.4|43506.4|43526.4|43506.4|43525.6|43505.6|2
1737735230000|2025-01-24 16:13:50|43528.1|43508.1|43530.6|43510.6|43530.6|43510.6|43528.1|43508.1|3
1737735240000|2025-01-24 16:14:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43530.6|43510.6|2
1737735260000|2025-01-24 16:14:20|||||||||5
1737735270000|2025-01-24 16:14:30|43530.6|43510.6|43531.4|43511.4|43531.4|43511.4|43530.6|43510.6|1
1737735280000|2025-01-24 16:14:40|||||||||3
1737735290000|2025-01-24 16:14:50|43530.6|43510.6|43533.9|43513.9|43533.9|43513.9|43530.6|43510.6|10
1737735300000|2025-01-24 16:15:00|43534.8|43514.8|43538.1|43518.1|43538.9|43518.9|43533.9|43513.9|6
1737735310000|2025-01-24 16:15:10|43536.4|43516.4|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|14
1737735320000|2025-01-24 16:15:20|43534.8|43514.8|43538.9|43518.9|43541.4|43521.4|43533.9|43513.9|30
1737735330000|2025-01-24 16:15:30|43539.8|43519.8|43536.4|43516.4|43541.4|43521.4|43536.4|43516.4|5
1737735340000|2025-01-24 16:15:40|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|3
1737735350000|2025-01-24 16:15:50|43535.6|43515.6|43531.4|43511.4|43535.6|43515.6|43531.4|43511.4|5
1737735360000|2025-01-24 16:16:00|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|6
1737735370000|2025-01-24 16:16:10|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|1
1737735380000|2025-01-24 16:16:20|43537.3|43517.3|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|2
1737735400000|2025-01-24 16:16:40|43534.8|43514.8|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|6
1737735410000|2025-01-24 16:16:50|43533.1|43513.1|43528.9|43508.9|43533.1|43513.1|43528.9|43508.9|4
1737735420000|2025-01-24 16:17:00|43526.4|43506.4|43528.9|43508.9|43528.9|43508.9|43523.9|43503.9|1
1737735430000|2025-01-24 16:17:10|43531.4|43511.4|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|0
1737735440000|2025-01-24 16:17:20|43524.8|43504.8|43521.4|43501.4|43525.6|43505.6|43518.9|43498.9|14
1737735450000|2025-01-24 16:17:30|43523.9|43503.9|43524|43504|43524|43504|43518.9|43498.9|1
1737735460000|2025-01-24 16:17:40|43525.6|43505.6|43536.5|43516.5|43539|43519|43525.6|43505.6|14
1737735470000|2025-01-24 16:17:50|43534|43514|43531.5|43511.5|43534|43514|43531.5|43511.5|11
1737735480000|2025-01-24 16:18:00|43530.6|43510.6|43529|43509|43531.5|43511.5|43526.5|43506.5|5
1737735490000|2025-01-24 16:18:10|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|43526.5|43506.5|4
1737735500000|2025-01-24 16:18:20|43524|43504|43514|43494|43524|43504|43514|43494|5
1737735510000|2025-01-24 16:18:30|43515.7|43495.7|43519|43499|43521.5|43501.5|43515.7|43495.7|0
1737735520000|2025-01-24 16:18:40|43516.5|43496.5|43519|43499|43519|43499|43514|43494|2
1737735530000|2025-01-24 16:18:50|43518.1|43498.1|43516.5|43496.5|43518.1|43498.1|43516.5|43496.5|4
1737735540000|2025-01-24 16:19:00|43521.5|43501.5|43519|43499|43521.5|43501.5|43516.5|43496.5|3
1737735550000|2025-01-24 16:19:10|43516.5|43496.5|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|3
1737735560000|2025-01-24 16:19:20|43523.2|43503.2|43526.5|43506.5|43526.5|43506.5|43521.5|43501.5|5
1737735570000|2025-01-24 16:19:30|43529|43509|43536.5|43516.5|43536.5|43516.5|43529|43509|3
1737735580000|2025-01-24 16:19:40|43539|43519|43539|43519|43539|43519|43539|43519|5
1737735590000|2025-01-24 16:19:50|43539.8|43519.8|43541.5|43521.5|43541.5|43521.5|43539|43519|1
1737735600000|2025-01-24 16:20:00|43539.7|43519.7|43539|43519|43541.5|43521.5|43536.5|43516.5|14
1737735610000|2025-01-24 16:20:10|43540.6|43520.6|43541.5|43521.5|43544|43524|43540.6|43520.6|3
1737735620000|2025-01-24 16:20:20|43540.6|43520.6|43540.6|43520.6|43541.5|43521.5|43539.7|43519.7|1
1737735630000|2025-01-24 16:20:30|43539.7|43519.7|43538.1|43518.1|43539.7|43519.7|43538.1|43518.1|2
1737735640000|2025-01-24 16:20:40|43540.6|43520.6|43546.5|43526.5|43547.3|43527.3|43540.6|43520.6|13
1737735650000|2025-01-24 16:20:50|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|7
1737735660000|2025-01-24 16:21:00|43544.7|43524.7|43541.5|43521.5|43544.7|43524.7|43540.6|43520.6|7
1737735670000|2025-01-24 16:21:10|43540.6|43520.6|43539|43519|43541.5|43521.5|43539|43519|22
1737735680000|2025-01-24 16:21:20|43536.5|43516.5|43534|43514|43536.5|43516.5|43534|43514|3
1737735690000|2025-01-24 16:21:30|43533.1|43513.1|43524|43504|43533.1|43513.1|43524|43504|4
1737735700000|2025-01-24 16:21:40|43521.5|43501.5|43521.5|43501.5|43521.5|43501.5|43516.5|43496.5|2
1737735710000|2025-01-24 16:21:50|43519.8|43499.8|43519|43499|43519.8|43499.8|43519|43499|0
1737735720000|2025-01-24 16:22:00|43520.6|43500.6|43524|43504|43526.5|43506.5|43520.6|43500.6|2
1737735730000|2025-01-24 16:22:10|43526.5|43506.5|43521.5|43501.5|43526.5|43506.5|43520.6|43500.6|3
1737735740000|2025-01-24 16:22:20|43519|43499|43509|43489|43519|43499|43509|43489|5
1737735750000|2025-01-24 16:22:30|43506.5|43486.5|43506.5|43486.5|43509|43489|43504|43484|8
1737735760000|2025-01-24 16:22:40|43508.1|43488.1|43519|43499|43519|43499|43508.1|43488.1|6
1737735770000|2025-01-24 16:22:50|43520.7|43500.7|43524|43504|43524|43504|43520.7|43500.7|13
1737735780000|2025-01-24 16:23:00|43524.8|43504.8|43526.5|43506.5|43526.5|43506.5|43524|43504|1
1737735790000|2025-01-24 16:23:10|43527.3|43507.3|43534|43514|43534|43514|43527.3|43507.3|2
1737735800000|2025-01-24 16:23:20|43535.6|43515.6|43534|43514|43535.6|43515.6|43531.5|43511.5|1
1737735810000|2025-01-24 16:23:30|43534.8|43514.8|43534.8|43514.8|43534.8|43514.8|43534|43514|1
1737735820000|2025-01-24 16:23:40|43536.5|43516.5|43539.8|43519.8|43539.8|43519.8|43536.5|43516.5|3
1737735830000|2025-01-24 16:23:50|43536.5|43516.5|43539|43519|43539|43519|43536.5|43516.5|9
1737735840000|2025-01-24 16:24:00|43536.5|43516.5|43551.5|43531.5|43551.5|43531.5|43536.5|43516.5|6
1737735850000|2025-01-24 16:24:10|43554|43534|43556.5|43536.5|43556.5|43536.5|43554|43534|2
1737735860000|2025-01-24 16:24:20|43554|43534|43556.5|43536.5|43556.5|43536.5|43551.5|43531.5|13
1737735870000|2025-01-24 16:24:30|43559|43539|43559|43539|43559|43539|43559|43539|4
1737735880000|2025-01-24 16:24:40|43560.6|43540.6|43559|43539|43561.5|43541.5|43559|43539|13
1737735890000|2025-01-24 16:24:50|||||||||1
1737735900000|2025-01-24 16:25:00|43558.1|43538.1|43561.5|43541.5|43561.5|43541.5|43556.5|43536.5|2
1737735910000|2025-01-24 16:25:10|43562.3|43542.3|43584|43564|43585.6|43565.6|43561.5|43541.5|12
1737735920000|2025-01-24 16:25:20|43586.5|43566.5|43584|43564|43586.5|43566.5|43584|43564|3
1737735930000|2025-01-24 16:25:30|43586.5|43566.5|43581.5|43561.5|43586.5|43566.5|43581.5|43561.5|5
1737735940000|2025-01-24 16:25:40|43579|43559|43574|43554|43579|43559|43574|43554|7
1737735960000|2025-01-24 16:26:00|43571.5|43551.5|43572.3|43552.3|43572.3|43552.3|43569|43549|4
1737735970000|2025-01-24 16:26:10|43574|43554|43574|43554|43574|43554|43574|43554|3
1737735980000|2025-01-24 16:26:20|43574.8|43554.8|43579.8|43559.8|43579.8|43559.8|43574.8|43554.8|5
1737735990000|2025-01-24 16:26:30|43577.3|43557.3|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|6
1737736000000|2025-01-24 16:26:40|||||||||2
1737736010000|2025-01-24 16:26:50|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43574.8|43554.8|1
1737736020000|2025-01-24 16:27:00|43575.6|43555.6|43571.5|43551.5|43575.6|43555.6|43571.5|43551.5|1
1737736030000|2025-01-24 16:27:10|43574|43554|43576.5|43556.5|43576.5|43556.5|43574|43554|0
1737736040000|2025-01-24 16:27:20|||||||||3
1737736050000|2025-01-24 16:27:30|43579.9|43559.9|43579|43559|43581.5|43561.5|43579|43559|4
1737736060000|2025-01-24 16:27:40|43579.9|43559.9|43579|43559|43579.9|43559.9|43579|43559|0
1737736070000|2025-01-24 16:27:50|43579.9|43559.9|43586.5|43566.5|43589|43569|43579.9|43559.9|5
1737736080000|2025-01-24 16:28:00|43587.4|43567.4|43586.5|43566.5|43587.4|43567.4|43586.5|43566.5|9
1737736090000|2025-01-24 16:28:10|43589|43569|43591.5|43571.5|43591.5|43571.5|43589|43569|10
1737736100000|2025-01-24 16:28:20|43594|43574|43596.5|43576.5|43601.5|43581.5|43594|43574|24
1737736110000|2025-01-24 16:28:30|43595.6|43575.6|43594|43574|43595.6|43575.6|43594|43574|1
1737736120000|2025-01-24 16:28:40|43591.5|43571.5|43594|43574|43596.5|43576.5|43591.5|43571.5|1
1737736130000|2025-01-24 16:28:50|43594.9|43574.9|43598.1|43578.1|43599|43579|43594.9|43574.9|1
1737736140000|2025-01-24 16:29:00|43599|43579|43601.5|43581.5|43604|43584|43599|43579|1
1737736150000|2025-01-24 16:29:10|43600.6|43580.6|43600.6|43580.6|43601.5|43581.5|43600.6|43580.6|3
1737736160000|2025-01-24 16:29:20|43601.5|43581.5|43600.6|43580.6|43601.5|43581.5|43598.1|43578.1|4
1737736170000|2025-01-24 16:29:30|43599|43579|43596.5|43576.5|43599|43579|43596.5|43576.5|0
1737736180000|2025-01-24 16:29:40|43597.4|43577.4|43601.5|43581.5|43601.5|43581.5|43597.4|43577.4|6
1737736190000|2025-01-24 16:29:50|43600.6|43580.6|43597.4|43577.4|43601.5|43581.5|43597.4|43577.4|24
1737736200000|2025-01-24 16:30:00|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43594|43574|23
1737736210000|2025-01-24 16:30:10|43599|43579|43596.5|43576.5|43599|43579|43596.5|43576.5|2
1737736220000|2025-01-24 16:30:20|43599|43579|43599|43579|43599|43579|43599|43579|5
1737736230000|2025-01-24 16:30:30|||||||||7
1737736250000|2025-01-24 16:30:50|||||||||6
1737736260000|2025-01-24 16:31:00|43600.6|43580.6|43614|43594|43614|43594|43600.6|43580.6|24
1737736270000|2025-01-24 16:31:10|43614.9|43594.9|43621.5|43601.5|43621.5|43601.5|43614.9|43594.9|14
1737736280000|2025-01-24 16:31:20|||||||||8
1737736290000|2025-01-24 16:31:30|43619|43599|43619|43599|43619|43599|43619|43599|3
1737736300000|2025-01-24 16:31:40|43619.9|43599.9|43616.5|43596.5|43621.5|43601.5|43616.5|43596.5|9
1737736320000|2025-01-24 16:32:00|43615.6|43595.6|43610.6|43590.6|43615.6|43595.6|43610.6|43590.6|3
1737736330000|2025-01-24 16:32:10|43609.8|43589.8|43601.5|43581.5|43609.8|43589.8|43601.5|43581.5|11
1737736340000|2025-01-24 16:32:20|43596.5|43576.5|43591.5|43571.5|43596.5|43576.5|43591.5|43571.5|9
1737736350000|2025-01-24 16:32:30|||||||||4
1737736360000|2025-01-24 16:32:40|43594|43574|43591.5|43571.5|43594|43574|43591.5|43571.5|2
1737736370000|2025-01-24 16:32:50|43594|43574|43591.5|43571.5|43596.5|43576.5|43591.5|43571.5|3
1737736380000|2025-01-24 16:33:00|43596.5|43576.5|43594|43574|43596.5|43576.5|43594|43574|5
1737736390000|2025-01-24 16:33:10|43596.5|43576.5|43594|43574|43596.5|43576.5|43594|43574|0
1737736400000|2025-01-24 16:33:20|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|6
1737736410000|2025-01-24 16:33:30|43589|43569|43591.5|43571.5|43591.5|43571.5|43589|43569|4
1737736420000|2025-01-24 16:33:40|43590.6|43570.6|43586.5|43566.5|43590.6|43570.6|43586.5|43566.5|9
1737736430000|2025-01-24 16:33:50|43584|43564|43581.5|43561.5|43586.5|43566.5|43581.5|43561.5|3
1737736440000|2025-01-24 16:34:00|43579|43559|43579|43559|43581.5|43561.5|43579|43559|34
1737736450000|2025-01-24 16:34:10|43579.9|43559.9|43576.5|43556.5|43581.5|43561.5|43576.5|43556.5|2
1737736460000|2025-01-24 16:34:20|||||||||4
1737736470000|2025-01-24 16:34:30|43575.6|43555.6|43566.5|43546.5|43575.6|43555.6|43566.5|43546.5|4
1737736480000|2025-01-24 16:34:40|||||||||3
1737736490000|2025-01-24 16:34:50|||||||||6
1737736500000|2025-01-24 16:35:00|43576.5|43556.5|43589|43569|43589|43569|43576.5|43556.5|13
1737736510000|2025-01-24 16:35:10|43590.6|43570.6|43599|43579|43599|43579|43590.6|43570.6|7
1737736520000|2025-01-24 16:35:20|43598.1|43578.1|43596.5|43576.5|43598.1|43578.1|43596.5|43576.5|9
1737736530000|2025-01-24 16:35:30|||||||||1
1737736540000|2025-01-24 16:35:40|||||||||4
1737736550000|2025-01-24 16:35:50|43594|43574|43594|43574|43594|43574|43591.5|43571.5|8
1737736560000|2025-01-24 16:36:00|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|43591.5|43571.5|0
1737736570000|2025-01-24 16:36:10|||||||||1
1737736580000|2025-01-24 16:36:20|43592.4|43572.4|43591.5|43571.5|43592.4|43572.4|43589.9|43569.9|8
1737736590000|2025-01-24 16:36:30|43590.6|43570.6|43586.5|43566.5|43590.6|43570.6|43586.5|43566.5|6
1737736600000|2025-01-24 16:36:40|43584.9|43564.9|43581.5|43561.5|43584.9|43564.9|43581.5|43561.5|7
1737736610000|2025-01-24 16:36:50|||||||||2
1737736620000|2025-01-24 16:37:00|43579|43559|43581.5|43561.5|43581.5|43561.5|43579|43559|10
1737736630000|2025-01-24 16:37:10|||||||||8
1737736640000|2025-01-24 16:37:20|43579.8|43559.8|43578.1|43558.1|43579.8|43559.8|43578.1|43558.1|3
1737736650000|2025-01-24 16:37:30|43576.5|43556.5|43574.8|43554.8|43576.5|43556.5|43574.8|43554.8|3
1737736660000|2025-01-24 16:37:40|43575.6|43555.6|43579.9|43559.9|43579.9|43559.9|43571.4|43551.4|13
1737736670000|2025-01-24 16:37:50|43580.6|43560.6|43581.5|43561.5|43581.5|43561.5|43579|43559|1
1737736680000|2025-01-24 16:38:00|43580.6|43560.6|43574|43554|43580.6|43560.6|43574|43554|1
1737736700000|2025-01-24 16:38:20|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|4
1737736710000|2025-01-24 16:38:30|43570.6|43550.6|43571.5|43551.5|43571.5|43551.5|43570.6|43550.6|3
1737736720000|2025-01-24 16:38:40|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|4
1737736730000|2025-01-24 16:38:50|43565.6|43545.6|43561.5|43541.5|43565.6|43545.6|43561.5|43541.5|26
1737736740000|2025-01-24 16:39:00|43560.6|43540.6|43546.5|43526.5|43560.6|43540.6|43546.5|43526.5|14
1737736750000|2025-01-24 16:39:10|43548.3|43528.3|43559.9|43539.9|43559.9|43539.9|43548.3|43528.3|14
1737736760000|2025-01-24 16:39:20|43559|43539|43559|43539|43561.5|43541.5|43559|43539|0
1737736770000|2025-01-24 16:39:30|43556.5|43536.5|43556.5|43536.5|43558.2|43538.2|43556.5|43536.5|3
1737736780000|2025-01-24 16:39:40|43553.2|43533.2|43556.5|43536.5|43556.5|43536.5|43553.2|43533.2|9
1737736800000|2025-01-24 16:40:00|43557.4|43537.4|43559|43539|43559|43539|43557.4|43537.4|10
1737736810000|2025-01-24 16:40:10|43561.5|43541.5|43559|43539|43561.5|43541.5|43559|43539|15
1737736820000|2025-01-24 16:40:20|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|43561.5|43541.5|2
1737736830000|2025-01-24 16:40:30|43559|43539|43556.5|43536.5|43559|43539|43556.5|43536.5|5
1737736850000|2025-01-24 16:40:50|||||||||6
1737736860000|2025-01-24 16:41:00|43555.7|43535.7|43554|43534|43555.7|43535.7|43554|43534|4
1737736870000|2025-01-24 16:41:10|43553.2|43533.2|43544.9|43524.9|43553.2|43533.2|43544|43524|10
1737736880000|2025-01-24 16:41:20|43546.5|43526.5|43559|43539|43559|43539|43546.5|43526.5|8
1737736890000|2025-01-24 16:41:30|43559.9|43539.9|43564.9|43544.9|43564.9|43544.9|43559.9|43539.9|3
1737736900000|2025-01-24 16:41:40|43569.9|43549.9|43569|43549|43569.9|43549.9|43566.5|43546.5|5
1737736910000|2025-01-24 16:41:50|43569.9|43549.9|43572.4|43552.4|43572.4|43552.4|43569|43549|3
1737736920000|2025-01-24 16:42:00|43571.5|43551.5|43574|43554|43574|43554|43569.9|43549.9|2
1737736930000|2025-01-24 16:42:10|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|43576.5|43556.5|4
1737736940000|2025-01-24 16:42:20|43577.4|43557.4|43581.5|43561.5|43581.5|43561.5|43577.4|43557.4|1
1737736950000|2025-01-24 16:42:30|43579|43559|43584|43564|43584|43564|43579|43559|7
1737736960000|2025-01-24 16:42:40|43589|43569|43595.7|43575.7|43598.2|43578.2|43589|43569|6
1737736970000|2025-01-24 16:42:50|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|43596.5|43576.5|3
1737736980000|2025-01-24 16:43:00|43594|43574|43599|43579|43599|43579|43594|43574|7
1737736990000|2025-01-24 16:43:10|43594|43574|43589|43569|43594|43574|43589|43569|3
1737737000000|2025-01-24 16:43:20|43588.2|43568.2|43579|43559|43588.2|43568.2|43579|43559|10
1737737010000|2025-01-24 16:43:30|43576.5|43556.5|43579|43559|43579|43559|43576.5|43556.5|3
1737737020000|2025-01-24 16:43:40|43578.2|43558.2|43576.5|43556.5|43578.2|43558.2|43576.5|43556.5|0
1737737030000|2025-01-24 16:43:50|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|2
1737737040000|2025-01-24 16:44:00|43579|43559|43576.5|43556.5|43579|43559|43576.5|43556.5|3
1737737050000|2025-01-24 16:44:10|43579|43559|43576.5|43556.5|43579|43559|43576.5|43556.5|6
1737737060000|2025-01-24 16:44:20|43574.9|43554.9|43581.5|43561.5|43581.5|43561.5|43574.9|43554.9|12
1737737070000|2025-01-24 16:44:30|43584|43564|43584|43564|43584|43564|43584|43564|3
1737737080000|2025-01-24 16:44:40|43581.5|43561.5|43581.5|43561.5|43582.4|43562.4|43581.5|43561.5|5
1737737090000|2025-01-24 16:44:50|43579|43559|43579|43559|43579|43559|43579|43559|5
1737737100000|2025-01-24 16:45:00|43581.5|43561.5|43561.5|43541.5|43581.5|43561.5|43561.5|43541.5|14
1737737110000|2025-01-24 16:45:10|43564|43544|43566.5|43546.5|43566.5|43546.5|43561.5|43541.5|6
1737737120000|2025-01-24 16:45:20|43569|43549|43566.5|43546.5|43569|43549|43566.5|43546.5|6
1737737130000|2025-01-24 16:45:30|43569|43549|43569|43549|43571.5|43551.5|43566.5|43546.5|1
1737737140000|2025-01-24 16:45:40|43568.2|43548.2|43556.5|43536.5|43568.2|43548.2|43556.5|43536.5|10
1737737150000|2025-01-24 16:45:50|43557.4|43537.4|43561.5|43541.5|43561.5|43541.5|43557.4|43537.4|4
1737737160000|2025-01-24 16:46:00|43559|43539|43569|43549|43569|43549|43559|43539|5
1737737170000|2025-01-24 16:46:10|43566.5|43546.5|43574|43554|43574|43554|43566.5|43546.5|5
1737737180000|2025-01-24 16:46:20|43571.5|43551.5|43564|43544|43571.5|43551.5|43563.2|43543.2|4
1737737190000|2025-01-24 16:46:30|43564.9|43544.9|43561.5|43541.5|43566.5|43546.5|43561.5|43541.5|6
1737737200000|2025-01-24 16:46:40|43558.2|43538.2|43554|43534|43558.2|43538.2|43554|43534|5
1737737210000|2025-01-24 16:46:50|43553.2|43533.2|43534|43514|43553.2|43533.2|43534|43514|27
1737737220000|2025-01-24 16:47:00|43531.5|43511.5|43541.5|43521.5|43541.5|43521.5|43531.5|43511.5|6
1737737230000|2025-01-24 16:47:10|43542.4|43522.4|43544|43524|43544|43524|43542.4|43522.4|2
1737737240000|2025-01-24 16:47:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43545.7|43525.7|6
1737737250000|2025-01-24 16:47:30|43549|43529|43559|43539|43559|43539|43549|43529|2
1737737260000|2025-01-24 16:47:40|43561.5|43541.5|43549|43529|43561.5|43541.5|43549|43529|15
1737737270000|2025-01-24 16:47:50|43551.5|43531.5|43554|43534|43554|43534|43549|43529|4
1737737280000|2025-01-24 16:48:00|43551.5|43531.5|43556.5|43536.5|43556.5|43536.5|43551.5|43531.5|2
1737737290000|2025-01-24 16:48:10|43559|43539|43564|43544|43564|43544|43559|43539|1
1737737300000|2025-01-24 16:48:20|43566.5|43546.5|43569|43549|43569|43549|43566.5|43546.5|5
1737737310000|2025-01-24 16:48:30|||||||||1
1737737320000|2025-01-24 16:48:40|43569.9|43549.9|43574|43554|43574|43554|43569.9|43549.9|3
1737737330000|2025-01-24 16:48:50|43574.9|43554.9|43576.5|43556.5|43576.5|43556.5|43574.9|43554.9|0
1737737340000|2025-01-24 16:49:00|43579|43559|43576.6|43556.6|43579|43559|43576.5|43556.5|3
1737737350000|2025-01-24 16:49:10|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|3
1737737360000|2025-01-24 16:49:20|43569.1|43549.1|43564.1|43544.1|43569.1|43549.1|43563.2|43543.2|10
1737737370000|2025-01-24 16:49:30|43566.6|43546.6|43566.6|43546.6|43566.6|43546.6|43564.1|43544.1|3
1737737380000|2025-01-24 16:49:40|43567.4|43547.4|43569.1|43549.1|43569.1|43549.1|43567.4|43547.4|3
1737737390000|2025-01-24 16:49:50|43566.6|43546.6|43565.7|43545.7|43566.6|43546.6|43565.7|43545.7|3
1737737400000|2025-01-24 16:50:00|43564.8|43544.8|43561.6|43541.6|43566.6|43546.6|43560.7|43540.7|9
1737737410000|2025-01-24 16:50:10|43559.1|43539.1|43564.1|43544.1|43569.1|43549.1|43554.1|43534.1|31
1737737420000|2025-01-24 16:50:20|43559.1|43539.1|43548.2|43528.2|43559.1|43539.1|43548.2|43528.2|52
1737737430000|2025-01-24 16:50:30|43546.6|43526.6|43563.3|43543.3|43565.8|43545.8|43546.6|43526.6|56
1737737440000|2025-01-24 16:50:40|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|43560.8|43540.8|0
1737737450000|2025-01-24 16:50:50|43558.3|43538.3|43555.8|43535.8|43558.3|43538.3|43552.4|43532.4|33
1737737460000|2025-01-24 16:51:00|43559.2|43539.2|43558.3|43538.3|43560.8|43540.8|43558.3|43538.3|2
1737737470000|2025-01-24 16:51:10|43560.8|43540.8|43551.7|43531.7|43560.8|43540.8|43551.7|43531.7|2
1737737480000|2025-01-24 16:51:20|43553.3|43533.3|43551.7|43531.7|43553.3|43533.3|43551.7|43531.7|3
1737737490000|2025-01-24 16:51:30|43553.3|43533.3|43549.2|43529.2|43553.3|43533.3|43549.2|43529.2|1
1737737500000|2025-01-24 16:51:40|43550|43530|43548.3|43528.3|43551.7|43531.7|43545.8|43525.8|1
1737737520000|2025-01-24 16:52:00|43549.9|43529.9|43549.9|43529.9|43553.3|43533.3|43549.9|43529.9|7
1737737530000|2025-01-24 16:52:10|43548.3|43528.3|43548.3|43528.3|43553.3|43533.3|43548.3|43528.3|5
1737737550000|2025-01-24 16:52:30|43541.6|43521.6|43538.2|43518.2|43541.6|43521.6|43538.2|43518.2|10
1737737560000|2025-01-24 16:52:40|43539.1|43519.1|43531.6|43511.6|43539.1|43519.1|43531.6|43511.6|30
1737737570000|2025-01-24 16:52:50|43533.2|43513.2|43529.1|43509.1|43534.1|43514.1|43529.1|43509.1|11
1737737580000|2025-01-24 16:53:00|43526.6|43506.6|43525.7|43505.7|43528.2|43508.2|43524.1|43504.1|35
1737737600000|2025-01-24 16:53:20|||||||||6
1737737610000|2025-01-24 16:53:30|43514.8|43494.8|43496.6|43476.6|43514.8|43494.8|43494.1|43474.1|14
1737737620000|2025-01-24 16:53:40|43491.6|43471.6|43499.1|43479.1|43499.1|43479.1|43489.1|43469.1|51
1737737630000|2025-01-24 16:53:50|43501.6|43481.6|43499.1|43479.1|43501.6|43481.6|43499.1|43479.1|9
1737737640000|2025-01-24 16:54:00|43501.6|43481.6|43514.1|43494.1|43514.1|43494.1|43501.6|43481.6|8
1737737650000|2025-01-24 16:54:10|43515.7|43495.7|43523.2|43503.2|43523.2|43503.2|43515.7|43495.7|3
1737737660000|2025-01-24 16:54:20|43521.6|43501.6|43513.2|43493.2|43526.6|43506.6|43513.2|43493.2|17
1737737670000|2025-01-24 16:54:30|43511.6|43491.6|43509.1|43489.1|43511.6|43491.6|43509.1|43489.1|3
1737737680000|2025-01-24 16:54:40|43511.6|43491.6|43510.7|43490.7|43511.6|43491.6|43510.7|43490.7|29
1737737690000|2025-01-24 16:54:50|43508.2|43488.2|43503.2|43483.2|43510.7|43490.7|43503.2|43483.2|29
1737737700000|2025-01-24 16:55:00|43504.8|43484.8|43513.2|43493.2|43513.2|43493.2|43504.8|43484.8|19
1737737710000|2025-01-24 16:55:10|43512.3|43492.3|43510.7|43490.7|43513.2|43493.2|43510.7|43490.7|7
1737737720000|2025-01-24 16:55:20|43509.8|43489.8|43510.7|43490.7|43510.7|43490.7|43509.8|43489.8|8
1737737730000|2025-01-24 16:55:30|43511.6|43491.6|43514.1|43494.1|43514.1|43494.1|43511.6|43491.6|5
1737737740000|2025-01-24 16:55:40|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|43511.6|43491.6|0
1737737750000|2025-01-24 16:55:50|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|1
1737737760000|2025-01-24 16:56:00|||||||||3
1737737770000|2025-01-24 16:56:10|43508.2|43488.2|43508.2|43488.2|43510.7|43490.7|43508.2|43488.2|0
1737737780000|2025-01-24 16:56:20|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|1
1737737790000|2025-01-24 16:56:30|43508.2|43488.2|43501.6|43481.6|43510.7|43490.7|43499.1|43479.1|4
1737737800000|2025-01-24 16:56:40|43496.6|43476.6|43496.6|43476.6|43499.1|43479.1|43496.6|43476.6|16
1737737810000|2025-01-24 16:56:50|43497.4|43477.4|43499.1|43479.1|43499.1|43479.1|43497.4|43477.4|2
1737737820000|2025-01-24 16:57:00|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|43496.6|43476.6|0
1737737830000|2025-01-24 16:57:10|||||||||7
1737737840000|2025-01-24 16:57:20|43494.1|43474.1|43486.6|43466.6|43494.1|43474.1|43484.1|43464.1|4
1737737850000|2025-01-24 16:57:30|||||||||3
1737737860000|2025-01-24 16:57:40|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|43489.1|43469.1|6
1737737890000|2025-01-24 16:58:10|||||||||1
1737737900000|2025-01-24 16:58:20|||||||||2
1737737910000|2025-01-24 16:58:30|43491.6|43471.6|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|8
1737737920000|2025-01-24 16:58:40|43493.2|43473.2|43493.2|43473.2|43493.2|43473.2|43493.2|43473.2|7
1737737930000|2025-01-24 16:58:50|||||||||13
1737737940000|2025-01-24 16:59:00|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|13
1737737960000|2025-01-24 16:59:20|43493.3|43473.3|43496.6|43476.6|43496.6|43476.6|43493.3|43473.3|4
1737737970000|2025-01-24 16:59:30|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|5
1737737980000|2025-01-24 16:59:40|43493.2|43473.2|43491.6|43471.6|43493.2|43473.2|43491.6|43471.6|1
1737737990000|2025-01-24 16:59:50|43492.5|43472.5|43491.6|43471.6|43494.1|43474.1|43491.6|43471.6|22
1737738000000|2025-01-24 17:00:00|43489.1|43469.1|43486.6|43466.6|43489.1|43469.1|43486.6|43466.6|6
1737738010000|2025-01-24 17:00:10|43476.6|43456.6|43466.6|43446.6|43476.6|43456.6|43466.6|43446.6|12
1737738020000|2025-01-24 17:00:20|43465.7|43445.7|43461.6|43441.6|43465.7|43445.7|43461.6|43441.6|17
1737738030000|2025-01-24 17:00:30|||||||||6
1737738040000|2025-01-24 17:00:40|43446.7|43426.7|43446.6|43426.6|43446.7|43426.7|43442.5|43422.5|15
1737738050000|2025-01-24 17:00:50|43449.1|43429.1|43446.6|43426.6|43449.1|43429.1|43444.1|43424.1|9
1737738060000|2025-01-24 17:01:00|43447.5|43427.5|43449.1|43429.1|43449.1|43429.1|43446.6|43426.6|5
1737738070000|2025-01-24 17:01:10|43450|43430|43454.1|43434.1|43454.1|43434.1|43450|43430|5
1737738080000|2025-01-24 17:01:20|43452.5|43432.5|43459.1|43439.1|43459.1|43439.1|43451.6|43431.6|4
1737738090000|2025-01-24 17:01:30|43461.6|43441.6|43456.6|43436.6|43461.6|43441.6|43454.1|43434.1|14
1737738100000|2025-01-24 17:01:40|43457.5|43437.5|43459.1|43439.1|43459.1|43439.1|43457.5|43437.5|2
1737738110000|2025-01-24 17:01:50|43460|43440|43464.1|43444.1|43464.1|43444.1|43460|43440|0
1737738120000|2025-01-24 17:02:00|43465.7|43445.7|43461.6|43441.6|43465.7|43445.7|43461.6|43441.6|23
1737738130000|2025-01-24 17:02:10|43462.5|43442.5|43459.1|43439.1|43464.1|43444.1|43458.2|43438.2|3
1737738140000|2025-01-24 17:02:20|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|43456.6|43436.6|1
1737738160000|2025-01-24 17:02:40|43459.1|43439.1|43461.6|43441.6|43461.6|43441.6|43459.1|43439.1|6
1737738170000|2025-01-24 17:02:50|43466.6|43446.6|43469.1|43449.1|43471.6|43451.6|43466.6|43446.6|22
1737738180000|2025-01-24 17:03:00|43470|43450|43461.6|43441.6|43471.6|43451.6|43459.1|43439.1|13
1737738190000|2025-01-24 17:03:10|43459.1|43439.1|43459.1|43439.1|43459.1|43439.1|43456.6|43436.6|4
1737738200000|2025-01-24 17:03:20|43454.1|43434.1|43459.1|43439.1|43459.1|43439.1|43454.1|43434.1|0
1737738220000|2025-01-24 17:03:40|||||||||4
1737738230000|2025-01-24 17:03:50|43458.2|43438.2|43456.6|43436.6|43458.2|43438.2|43456.6|43436.6|2
1737738240000|2025-01-24 17:04:00|43459.1|43439.1|43462.5|43442.5|43462.5|43442.5|43459.1|43439.1|7
1737738250000|2025-01-24 17:04:10|43460|43440|43464.1|43444.1|43464.1|43444.1|43460|43440|0
1737738260000|2025-01-24 17:04:20|43466.6|43446.6|43464.1|43444.1|43466.6|43446.6|43464.1|43444.1|4
1737738270000|2025-01-24 17:04:30|43463.2|43443.2|43451.6|43431.6|43463.2|43443.2|43451.6|43431.6|8
1737738280000|2025-01-24 17:04:40|||||||||2
1737738290000|2025-01-24 17:04:50|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|2
1737738300000|2025-01-24 17:05:00|43446.6|43426.6|43441.6|43421.6|43446.6|43426.6|43441.6|43421.6|40
1737738310000|2025-01-24 17:05:10|43436.7|43416.7|43434.1|43414.1|43436.7|43416.7|43434.1|43414.1|5
1737738320000|2025-01-24 17:05:20|43435|43415|43441.6|43421.6|43441.6|43421.6|43435|43415|22
1737738340000|2025-01-24 17:05:40|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|3
1737738350000|2025-01-24 17:05:50|43443.2|43423.2|43441.6|43421.6|43443.2|43423.2|43441.6|43421.6|4
1737738360000|2025-01-24 17:06:00|43444.1|43424.1|43441.6|43421.6|43446.6|43426.6|43441.6|43421.6|10
1737738370000|2025-01-24 17:06:10|43443.3|43423.3|43446.6|43426.6|43446.6|43426.6|43443.3|43423.3|3
1737738380000|2025-01-24 17:06:20|43447.5|43427.5|43446.6|43426.6|43448.2|43428.2|43446.6|43426.6|2
1737738390000|2025-01-24 17:06:30|43448.2|43428.2|43446.6|43426.6|43449.1|43429.1|43446.6|43426.6|1
1737738400000|2025-01-24 17:06:40|43449.1|43429.1|43451.6|43431.6|43451.6|43431.6|43449.1|43429.1|3
1737738410000|2025-01-24 17:06:50|||||||||1
1737738420000|2025-01-24 17:07:00|43452.5|43432.5|43459.1|43439.1|43461.6|43441.6|43452.5|43432.5|3
1737738430000|2025-01-24 17:07:10|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|1
1737738440000|2025-01-24 17:07:20|43465|43445|43466.6|43446.6|43466.6|43446.6|43465|43445|3
1737738450000|2025-01-24 17:07:30|43467.5|43447.5|43466.6|43446.6|43469.1|43449.1|43466.6|43446.6|2
1737738460000|2025-01-24 17:07:40|43465.7|43445.7|43464.1|43444.1|43465.7|43445.7|43464.1|43444.1|0
1737738470000|2025-01-24 17:07:50|43462.5|43442.5|43461.6|43441.6|43462.5|43442.5|43461.6|43441.6|4
1737738480000|2025-01-24 17:08:00|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|43464.1|43444.1|1
1737738490000|2025-01-24 17:08:10|43466.6|43446.6|43470|43450|43470|43450|43465.8|43445.8|32
1737738500000|2025-01-24 17:08:20|43470.8|43450.8|43470.8|43450.8|43473.3|43453.3|43470.8|43450.8|5
1737738510000|2025-01-24 17:08:30|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|4
1737738520000|2025-01-24 17:08:40|43473.4|43453.4|43488.4|43468.4|43488.4|43468.4|43473.4|43453.4|9
1737738530000|2025-01-24 17:08:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|5
1737738540000|2025-01-24 17:09:00|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|3
1737738550000|2025-01-24 17:09:10|||||||||2
1737738560000|2025-01-24 17:09:20|43491.7|43471.7|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|6
1737738570000|2025-01-24 17:09:30|43488.4|43468.4|43487.5|43467.5|43488.4|43468.4|43487.5|43467.5|14
1737738580000|2025-01-24 17:09:40|43486.6|43466.6|43481.6|43461.6|43486.6|43466.6|43480|43460|16
1737738590000|2025-01-24 17:09:50|43485|43465|43485|43465|43485|43465|43485|43465|10
1737738600000|2025-01-24 17:10:00|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|0
1737738610000|2025-01-24 17:10:10|43480.9|43460.9|43473.4|43453.4|43480.9|43460.9|43473.4|43453.4|8
1737738620000|2025-01-24 17:10:20|43468.4|43448.4|43470.9|43450.9|43470.9|43450.9|43468.4|43448.4|13
1737738630000|2025-01-24 17:10:30|43473.4|43453.4|43475.9|43455.9|43475.9|43455.9|43473.4|43453.4|0
1737738640000|2025-01-24 17:10:40|43475|43455|43473.4|43453.4|43475.9|43455.9|43473.4|43453.4|1
1737738650000|2025-01-24 17:10:50|43474.2|43454.2|43479.2|43459.2|43479.2|43459.2|43474.2|43454.2|22
1737738660000|2025-01-24 17:11:00|43476.7|43456.7|43479.2|43459.2|43479.2|43459.2|43476.7|43456.7|0
1737738670000|2025-01-24 17:11:10|43477.6|43457.6|43475.9|43455.9|43477.6|43457.6|43475.9|43455.9|0
1737738680000|2025-01-24 17:11:20|||||||||5
1737738700000|2025-01-24 17:11:40|43474.2|43454.2|43473.4|43453.4|43474.2|43454.2|43473.4|43453.4|3
1737738710000|2025-01-24 17:11:50|43468.4|43448.4|43465.9|43445.9|43468.4|43448.4|43465.9|43445.9|9
1737738720000|2025-01-24 17:12:00|43465|43445|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|12
1737738730000|2025-01-24 17:12:10|43462.5|43442.5|43438.4|43418.4|43462.5|43442.5|43433.4|43413.4|93
1737738740000|2025-01-24 17:12:20|43440.1|43420.1|43443.4|43423.4|43443.4|43423.4|43440.1|43420.1|1
1737738750000|2025-01-24 17:12:30|43445.9|43425.9|43461.7|43441.7|43461.7|43441.7|43445.9|43425.9|6
1737738760000|2025-01-24 17:12:40|43463.4|43443.4|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|22
1737738770000|2025-01-24 17:12:50|43464.2|43444.2|43465.9|43445.9|43465.9|43445.9|43463.4|43443.4|4
1737738780000|2025-01-24 17:13:00|43465|43445|43468.4|43448.4|43468.4|43448.4|43463.4|43443.4|1
1737738790000|2025-01-24 17:13:10|||||||||1
1737738800000|2025-01-24 17:13:20|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|11
1737738810000|2025-01-24 17:13:30|43471.7|43451.7|43474.2|43454.2|43474.2|43454.2|43471.7|43451.7|3
1737738820000|2025-01-24 17:13:40|||||||||1
1737738830000|2025-01-24 17:13:50|43475.1|43455.1|43476.7|43456.7|43476.7|43456.7|43475.1|43455.1|2
1737738840000|2025-01-24 17:14:00|43475.9|43455.9|43480.9|43460.9|43480.9|43460.9|43475.9|43455.9|1
1737738850000|2025-01-24 17:14:10|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|4
1737738860000|2025-01-24 17:14:20|43475|43455|43470.9|43450.9|43475|43455|43470.9|43450.9|3
1737738870000|2025-01-24 17:14:30|||||||||1
1737738880000|2025-01-24 17:14:40|43473.4|43453.4|43468.4|43448.4|43473.4|43453.4|43468.4|43448.4|4
1737738890000|2025-01-24 17:14:50|||||||||1
1737738900000|2025-01-24 17:15:00|43470.1|43450.1|43468.4|43448.4|43473.4|43453.4|43468.4|43448.4|6
1737738930000|2025-01-24 17:15:30|43465.9|43445.9|43463.4|43443.4|43465.9|43445.9|43463.4|43443.4|0
1737738950000|2025-01-24 17:15:50|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|3
1737738960000|2025-01-24 17:16:00|43468.4|43448.4|43465.9|43445.9|43468.4|43448.4|43463.4|43443.4|1
1737738970000|2025-01-24 17:16:10|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|43468.4|43448.4|1
1737738990000|2025-01-24 17:16:30|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|8
1737739000000|2025-01-24 17:16:40|43471.7|43451.7|43473.4|43453.4|43473.4|43453.4|43471.7|43451.7|3
1737739010000|2025-01-24 17:16:50|43474.2|43454.2|43478.4|43458.4|43478.4|43458.4|43474.2|43454.2|84
1737739020000|2025-01-24 17:17:00|43483.4|43463.4|43488.5|43468.5|43488.5|43468.5|43481.7|43461.7|106
1737739030000|2025-01-24 17:17:10|||||||||3
1737739060000|2025-01-24 17:17:40|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|4
1737739070000|2025-01-24 17:17:50|43488.5|43468.5|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|5
1737739080000|2025-01-24 17:18:00|||||||||1
1737739090000|2025-01-24 17:18:10|43491|43471|43491|43471|43491|43471|43491|43471|12
1737739100000|2025-01-24 17:18:20|43492.6|43472.6|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|3
1737739110000|2025-01-24 17:18:30|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|6
1737739120000|2025-01-24 17:18:40|43491|43471|43492.6|43472.6|43492.6|43472.6|43488.5|43468.5|10
1737739130000|2025-01-24 17:18:50|43491|43471|43491|43471|43491|43471|43491|43471|1
1737739140000|2025-01-24 17:19:00|43490.1|43470.1|43488.5|43468.5|43490.1|43470.1|43488.5|43468.5|0
1737739150000|2025-01-24 17:19:10|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|43487.6|43467.6|1
1737739160000|2025-01-24 17:19:20|||||||||1
1737739180000|2025-01-24 17:19:40|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|43485.1|43465.1|3
1737739190000|2025-01-24 17:19:50|43490.1|43470.1|43487.6|43467.6|43490.1|43470.1|43487.6|43467.6|3
1737739200000|2025-01-24 17:20:00|43486.8|43466.8|43485.1|43465.1|43486.8|43466.8|43485.1|43465.1|0
1737739210000|2025-01-24 17:20:10|43486|43466|43490.1|43470.1|43490.1|43470.1|43486|43466|1
1737739220000|2025-01-24 17:20:20|43488.4|43468.4|43490.1|43470.1|43490.1|43470.1|43487.6|43467.6|31
1737739230000|2025-01-24 17:20:30|||||||||2
1737739240000|2025-01-24 17:20:40|||||||||2
1737739260000|2025-01-24 17:21:00|43492.6|43472.6|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|4
1737739270000|2025-01-24 17:21:10|43492.6|43472.6|43495.1|43475.1|43495.1|43475.1|43492.6|43472.6|0
1737739280000|2025-01-24 17:21:20|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|0
1737739290000|2025-01-24 17:21:30|||||||||1
1737739310000|2025-01-24 17:21:50|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|5
1737739320000|2025-01-24 17:22:00|||||||||7
1737739330000|2025-01-24 17:22:10|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|2
1737739340000|2025-01-24 17:22:20|43503.5|43483.5|43530.1|43510.1|43530.1|43510.1|43503.5|43483.5|77
1737739350000|2025-01-24 17:22:30|43531|43511|43531|43511|43531|43511|43531|43511|3
1737739360000|2025-01-24 17:22:40|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|43530.1|43510.1|0
1737739370000|2025-01-24 17:22:50|||||||||3
1737739390000|2025-01-24 17:23:10|||||||||1
1737739400000|2025-01-24 17:23:20|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|6
1737739410000|2025-01-24 17:23:30|43535.1|43515.1|43535.1|43515.1|43535.1|43515.1|43532.6|43512.6|4
1737739420000|2025-01-24 17:23:40|||||||||4
1737739430000|2025-01-24 17:23:50|||||||||4
1737739440000|2025-01-24 17:24:00|43536|43516|43544.3|43524.3|43544.3|43524.3|43536|43516|17
1737739450000|2025-01-24 17:24:10|43546.8|43526.8|43544.3|43524.3|43546.8|43526.8|43544.3|43524.3|6
1737739460000|2025-01-24 17:24:20|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|43547.6|43527.6|3
1737739470000|2025-01-24 17:24:30|||||||||2
1737739480000|2025-01-24 17:24:40|43545.1|43525.1|43545.1|43525.1|43545.1|43525.1|43545.1|43525.1|0
1737739490000|2025-01-24 17:24:50|43549.3|43529.3|43540.1|43520.1|43549.3|43529.3|43540.1|43520.1|26
1737739500000|2025-01-24 17:25:00|43537.6|43517.6|43535.1|43515.1|43537.6|43517.6|43535.1|43515.1|15
1737739510000|2025-01-24 17:25:10|43537.6|43517.6|43540.1|43520.1|43540.1|43520.1|43537.6|43517.6|4
1737739520000|2025-01-24 17:25:20|43537.6|43517.6|43540.1|43520.1|43540.1|43520.1|43537.6|43517.6|1
1737739540000|2025-01-24 17:25:40|43541|43521|43540.1|43520.1|43542.6|43522.6|43540.1|43520.1|9
1737739550000|2025-01-24 17:25:50|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|0
1737739560000|2025-01-24 17:26:00|43544.3|43524.3|43543.4|43523.4|43544.3|43524.3|43543.4|43523.4|1
1737739570000|2025-01-24 17:26:10|43545.1|43525.1|43544.3|43524.3|43546|43526|43544.3|43524.3|2
1737739600000|2025-01-24 17:26:40|43541.8|43521.8|43545.1|43525.1|43545.1|43525.1|43541.8|43521.8|0
1737739610000|2025-01-24 17:26:50|43544.3|43524.3|43545.1|43525.1|43545.1|43525.1|43544.3|43524.3|1
1737739620000|2025-01-24 17:27:00|43544.3|43524.3|43545.1|43525.1|43545.1|43525.1|43544.3|43524.3|1
1737739630000|2025-01-24 17:27:10|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|5
1737739640000|2025-01-24 17:27:20|43540.1|43520.1|43526.8|43506.8|43540.1|43520.1|43526.8|43506.8|31
1737739650000|2025-01-24 17:27:30|43524.3|43504.3|43524.3|43504.3|43525.1|43505.1|43524.3|43504.3|10
1737739660000|2025-01-24 17:27:40|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|43521.8|43501.8|0
1737739680000|2025-01-24 17:28:00|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|43520.1|43500.1|7
1737739690000|2025-01-24 17:28:10|||||||||2
1737739700000|2025-01-24 17:28:20|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|6
1737739710000|2025-01-24 17:28:30|43521|43501|43530.2|43510.2|43530.2|43510.2|43521|43501|2
1737739720000|2025-01-24 17:28:40|||||||||1
1737739730000|2025-01-24 17:28:50|43529.3|43509.3|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|1
1737739740000|2025-01-24 17:29:00|43528.5|43508.5|43530.2|43510.2|43535.2|43515.2|43528.5|43508.5|13
1737739750000|2025-01-24 17:29:10|43529.3|43509.3|43530.2|43510.2|43530.2|43510.2|43528.5|43508.5|5
1737739760000|2025-01-24 17:29:20|43529.3|43509.3|43525.2|43505.2|43529.3|43509.3|43525.2|43505.2|5
1737739770000|2025-01-24 17:29:30|||||||||2
1737739780000|2025-01-24 17:29:40|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|1
1737739800000|2025-01-24 17:30:00|43517.7|43497.7|43512.7|43492.7|43517.7|43497.7|43511.8|43491.8|6
1737739810000|2025-01-24 17:30:10|43511.8|43491.8|43512.7|43492.7|43512.7|43492.7|43511.8|43491.8|1
1737739830000|2025-01-24 17:30:30|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|2
1737739840000|2025-01-24 17:30:40|43509.3|43489.3|43506.8|43486.8|43509.3|43489.3|43506.8|43486.8|10
1737739850000|2025-01-24 17:30:50|43505.9|43485.9|43497.7|43477.7|43505.9|43485.9|43497.7|43477.7|8
1737739860000|2025-01-24 17:31:00|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|5
1737739870000|2025-01-24 17:31:10|43494.3|43474.3|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|7
1737739880000|2025-01-24 17:31:20|||||||||2
1737739890000|2025-01-24 17:31:30|43493.5|43473.5|43495.2|43475.2|43495.2|43475.2|43492.7|43472.7|12
1737739900000|2025-01-24 17:31:40|43497.7|43477.7|43507.7|43487.7|43507.7|43487.7|43497.7|43477.7|4
1737739920000|2025-01-24 17:32:00|43508.5|43488.5|43512.7|43492.7|43512.7|43492.7|43508.5|43488.5|4
1737739930000|2025-01-24 17:32:10|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|43511.8|43491.8|1
1737739940000|2025-01-24 17:32:20|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|0
1737739950000|2025-01-24 17:32:30|43515.2|43495.2|43517.7|43497.7|43517.7|43497.7|43515.2|43495.2|10
1737739960000|2025-01-24 17:32:40|43516.8|43496.8|43515.2|43495.2|43516.8|43496.8|43515.2|43495.2|1
1737739970000|2025-01-24 17:32:50|43514.3|43494.3|43510.2|43490.2|43514.3|43494.3|43510.2|43490.2|4
1737739990000|2025-01-24 17:33:10|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|11
1737740000000|2025-01-24 17:33:20|43505.2|43485.2|43504.3|43484.3|43505.2|43485.2|43504.3|43484.3|4
1737740010000|2025-01-24 17:33:30|43503.4|43483.4|43500.2|43480.2|43503.4|43483.4|43500.2|43480.2|11
1737740020000|2025-01-24 17:33:40|||||||||4
1737740030000|2025-01-24 17:33:50|||||||||4
1737740040000|2025-01-24 17:34:00|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|14
1737740050000|2025-01-24 17:34:10|43505.2|43485.2|43510.2|43490.2|43510.2|43490.2|43505.2|43485.2|6
1737740060000|2025-01-24 17:34:20|||||||||2
1737740070000|2025-01-24 17:34:30|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|8
1737740080000|2025-01-24 17:34:40|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|5
1737740090000|2025-01-24 17:34:50|43502.7|43482.7|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|9
1737740100000|2025-01-24 17:35:00|43505.2|43485.2|43507.7|43487.7|43507.7|43487.7|43502.7|43482.7|9
1737740110000|2025-01-24 17:35:10|43506.8|43486.8|43506.8|43486.8|43507.7|43487.7|43505.2|43485.2|5
1737740120000|2025-01-24 17:35:20|43506|43486|43507.7|43487.7|43510.2|43490.2|43506|43486|2
1737740130000|2025-01-24 17:35:30|43506.8|43486.8|43505.2|43485.2|43506.8|43486.8|43505.2|43485.2|1
1737740140000|2025-01-24 17:35:40|43502.7|43482.7|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|2
1737740150000|2025-01-24 17:35:50|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|5
1737740160000|2025-01-24 17:36:00|43500.2|43480.2|43499.3|43479.3|43500.2|43480.2|43499.3|43479.3|2
1737740170000|2025-01-24 17:36:10|43497.7|43477.7|43500.2|43480.2|43500.2|43480.2|43497.7|43477.7|5
1737740180000|2025-01-24 17:36:20|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|3
1737740200000|2025-01-24 17:36:40|||||||||10
1737740220000|2025-01-24 17:37:00|||||||||1
1737740230000|2025-01-24 17:37:10|||||||||1
1737740240000|2025-01-24 17:37:20|43493.4|43473.4|43490.2|43470.2|43493.4|43473.4|43490.2|43470.2|33
1737740270000|2025-01-24 17:37:50|||||||||6
1737740280000|2025-01-24 17:38:00|43492.7|43472.7|43497.7|43477.7|43497.7|43477.7|43492.7|43472.7|4
1737740290000|2025-01-24 17:38:10|43500.2|43480.2|43495.2|43475.2|43500.2|43480.2|43495.2|43475.2|13
1737740300000|2025-01-24 17:38:20|||||||||4
1737740310000|2025-01-24 17:38:30|43499.3|43479.3|43499.3|43479.3|43501.8|43481.8|43499.3|43479.3|3
1737740320000|2025-01-24 17:38:40|||||||||2
1737740330000|2025-01-24 17:38:50|43498.4|43478.4|43499.3|43479.3|43499.3|43479.3|43498.4|43478.4|4
1737740340000|2025-01-24 17:39:00|||||||||3
1737740350000|2025-01-24 17:39:10|43500.2|43480.2|43507.7|43487.7|43507.7|43487.7|43500.2|43480.2|4
1737740360000|2025-01-24 17:39:20|43508.6|43488.6|43512.7|43492.7|43512.7|43492.7|43508.6|43488.6|0
1737740370000|2025-01-24 17:39:30|43515.2|43495.2|43507.7|43487.7|43518.6|43498.6|43507.7|43487.7|53
1737740380000|2025-01-24 17:39:40|43502.7|43482.7|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|11
1737740390000|2025-01-24 17:39:50|43495.2|43475.2|43498.6|43478.6|43500.2|43480.2|43495.2|43475.2|1
1737740400000|2025-01-24 17:40:00|43497.7|43477.7|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|3
1737740410000|2025-01-24 17:40:10|43500.2|43480.2|43497.7|43477.7|43500.2|43480.2|43497.7|43477.7|2
1737740420000|2025-01-24 17:40:20|43495.2|43475.2|43500.2|43480.2|43500.2|43480.2|43495.2|43475.2|2
1737740430000|2025-01-24 17:40:30|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|1
1737740440000|2025-01-24 17:40:40|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|1
1737740450000|2025-01-24 17:40:50|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|0
1737740460000|2025-01-24 17:41:00|||||||||12
1737740470000|2025-01-24 17:41:10|||||||||4
1737740480000|2025-01-24 17:41:20|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|8
1737740490000|2025-01-24 17:41:30|43510.2|43490.2|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|0
1737740500000|2025-01-24 17:41:40|||||||||1
1737740510000|2025-01-24 17:41:50|43511.8|43491.8|43505.2|43485.2|43511.8|43491.8|43505.2|43485.2|6
1737740520000|2025-01-24 17:42:00|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|5
1737740540000|2025-01-24 17:42:20|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|43504.3|43484.3|2
1737740560000|2025-01-24 17:42:40|43506.8|43486.8|43505.2|43485.2|43506.8|43486.8|43505.2|43485.2|2
1737740570000|2025-01-24 17:42:50|43507.7|43487.7|43507.7|43487.7|43510.2|43490.2|43505.2|43485.2|4
1737740580000|2025-01-24 17:43:00|43510.2|43490.2|43507.7|43487.7|43510.2|43490.2|43507.7|43487.7|1
1737740590000|2025-01-24 17:43:10|43508.6|43488.6|43505.2|43485.2|43508.6|43488.6|43505.2|43485.2|14
1737740600000|2025-01-24 17:43:20|||||||||3
1737740610000|2025-01-24 17:43:30|43506.8|43486.8|43510.2|43490.2|43510.2|43490.2|43506.8|43486.8|0
1737740620000|2025-01-24 17:43:40|43512.7|43492.7|43514.3|43494.3|43514.3|43494.3|43512.7|43492.7|6
1737740640000|2025-01-24 17:44:00|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|43512.7|43492.7|7
1737740650000|2025-01-24 17:44:10|43513.6|43493.6|43512.7|43492.7|43513.6|43493.6|43512.7|43492.7|3
1737740660000|2025-01-24 17:44:20|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|43510.2|43490.2|0
1737740680000|2025-01-24 17:44:40|||||||||8
1737740690000|2025-01-24 17:44:50|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|43507.7|43487.7|4
1737740700000|2025-01-24 17:45:00|43506.8|43486.8|43509.3|43489.3|43509.3|43489.3|43506.8|43486.8|18
1737740710000|2025-01-24 17:45:10|43506.8|43486.8|43510.2|43490.2|43510.2|43490.2|43506.8|43486.8|3
1737740720000|2025-01-24 17:45:20|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43510.2|43490.2|13
1737740730000|2025-01-24 17:45:30|43516.1|43496.1|43522.7|43502.7|43523.6|43503.6|43516.1|43496.1|16
1737740740000|2025-01-24 17:45:40|43520.2|43500.2|43525.2|43505.2|43525.2|43505.2|43520.2|43500.2|0
1737740760000|2025-01-24 17:46:00|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|4
1737740770000|2025-01-24 17:46:10|||||||||8
1737740780000|2025-01-24 17:46:20|43518.5|43498.5|43515.2|43495.2|43518.5|43498.5|43515.2|43495.2|7
1737740790000|2025-01-24 17:46:30|43512.7|43492.7|43507.7|43487.7|43512.7|43492.7|43507.7|43487.7|5
1737740800000|2025-01-24 17:46:40|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|43506.8|43486.8|3
1737740810000|2025-01-24 17:46:50|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|0
1737740830000|2025-01-24 17:47:10|43501.8|43481.8|43500.2|43480.2|43501.8|43481.8|43500.2|43480.2|6
1737740840000|2025-01-24 17:47:20|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|4
1737740860000|2025-01-24 17:47:40|43500.2|43480.2|43502.7|43482.7|43502.7|43482.7|43500.2|43480.2|1
1737740870000|2025-01-24 17:47:50|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|1
1737740880000|2025-01-24 17:48:00|43501.8|43481.8|43505.2|43485.2|43505.2|43485.2|43500.2|43480.2|2
1737740890000|2025-01-24 17:48:10|43504.3|43484.3|43500.2|43480.2|43504.3|43484.3|43500.2|43480.2|3
1737740900000|2025-01-24 17:48:20|43502.7|43482.7|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|0
1737740910000|2025-01-24 17:48:30|||||||||5
1737740920000|2025-01-24 17:48:40|43498.5|43478.5|43496|43476|43498.5|43478.5|43496|43476|4
1737740930000|2025-01-24 17:48:50|||||||||4
1737740940000|2025-01-24 17:49:00|43495.1|43475.1|43487.7|43467.7|43495.1|43475.1|43487.7|43467.7|2
1737740950000|2025-01-24 17:49:10|43492.7|43472.7|43500.2|43480.2|43500.2|43480.2|43492.7|43472.7|41
1737740960000|2025-01-24 17:49:20|43499.3|43479.3|43497.7|43477.7|43499.3|43479.3|43495.2|43475.2|3
1737740970000|2025-01-24 17:49:30|43496.8|43476.8|43495.2|43475.2|43496.8|43476.8|43495.2|43475.2|0
1737740980000|2025-01-24 17:49:40|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|5
1737740990000|2025-01-24 17:49:50|43495.2|43475.2|43494.3|43474.3|43495.2|43475.2|43494.3|43474.3|0
1737741000000|2025-01-24 17:50:00|43495.2|43475.2|43491.8|43471.8|43495.2|43475.2|43491.8|43471.8|2
1737741010000|2025-01-24 17:50:10|43490.2|43470.2|43486.1|43466.1|43490.2|43470.2|43486.1|43466.1|16
1737741020000|2025-01-24 17:50:20|||||||||7
1737741030000|2025-01-24 17:50:30|43487|43467|43486.1|43466.1|43487|43467|43486.1|43466.1|3
1737741040000|2025-01-24 17:50:40|43488.6|43468.6|43495.2|43475.2|43495.2|43475.2|43488.6|43468.6|4
1737741050000|2025-01-24 17:50:50|||||||||4
1737741060000|2025-01-24 17:51:00|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|1
1737741070000|2025-01-24 17:51:10|||||||||1
1737741080000|2025-01-24 17:51:20|43499.4|43479.4|43502.7|43482.7|43502.7|43482.7|43499.4|43479.4|2
1737741090000|2025-01-24 17:51:30|43501.9|43481.9|43502.7|43482.7|43505.2|43485.2|43500.2|43480.2|13
1737741110000|2025-01-24 17:51:50|43504.4|43484.4|43505.2|43485.2|43505.2|43485.2|43504.4|43484.4|1
1737741120000|2025-01-24 17:52:00|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|1
1737741130000|2025-01-24 17:52:10|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|2
1737741150000|2025-01-24 17:52:30|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|11
1737741160000|2025-01-24 17:52:40|43504.4|43484.4|43502.7|43482.7|43504.4|43484.4|43500.2|43480.2|1
1737741170000|2025-01-24 17:52:50|43503.6|43483.6|43506.9|43486.9|43506.9|43486.9|43503.6|43483.6|3
1737741180000|2025-01-24 17:53:00|||||||||3
1737741190000|2025-01-24 17:53:10|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|43509.4|43489.4|6
1737741200000|2025-01-24 17:53:20|43510.2|43490.2|43508.5|43488.5|43510.2|43490.2|43508.5|43488.5|14
1737741210000|2025-01-24 17:53:30|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|16
1737741220000|2025-01-24 17:53:40|43502.6|43482.6|43501|43481|43502.6|43482.6|43501|43481|1
1737741230000|2025-01-24 17:53:50|43502.6|43482.6|43497.6|43477.6|43502.6|43482.6|43496|43476|16
1737741240000|2025-01-24 17:54:00|43498.5|43478.5|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|6
1737741250000|2025-01-24 17:54:10|43496|43476|43496|43476|43496|43476|43496|43476|3
1737741260000|2025-01-24 17:54:20|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|20
1737741270000|2025-01-24 17:54:30|43491.8|43471.8|43488.5|43468.5|43491.8|43471.8|43488.5|43468.5|7
1737741280000|2025-01-24 17:54:40|43490.1|43470.1|43490.1|43470.1|43492.6|43472.6|43490.1|43470.1|1
1737741290000|2025-01-24 17:54:50|43491.8|43471.8|43490.1|43470.1|43491.8|43471.8|43488.5|43468.5|4
1737741300000|2025-01-24 17:55:00|43491|43471|43493.5|43473.5|43493.5|43473.5|43491|43471|10
1737741310000|2025-01-24 17:55:10|43491|43471|43491|43471|43493.5|43473.5|43489.4|43469.4|11
1737741320000|2025-01-24 17:55:20|43490.1|43470.1|43491.9|43471.9|43491.9|43471.9|43488.5|43468.5|4
1737741330000|2025-01-24 17:55:30|43492.7|43472.7|43494.4|43474.4|43494.4|43474.4|43492.7|43472.7|9
1737741340000|2025-01-24 17:55:40|43493.5|43473.5|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|13
1737741350000|2025-01-24 17:55:50|43496|43476|43497.6|43477.6|43497.6|43477.6|43492.6|43472.6|25
1737741360000|2025-01-24 17:56:00|43496|43476|43501|43481|43501|43481|43496|43476|9
1737741370000|2025-01-24 17:56:10|43500.1|43480.1|43498.5|43478.5|43500.1|43480.1|43496|43476|7
1737741380000|2025-01-24 17:56:20|43493.5|43473.5|43488.5|43468.5|43493.5|43473.5|43488.5|43468.5|19
1737741390000|2025-01-24 17:56:30|43486|43466|43481|43461|43486|43466|43481|43461|8
1737741400000|2025-01-24 17:56:40|43478.5|43458.5|43473.5|43453.5|43478.5|43458.5|43473.5|43453.5|11
1737741410000|2025-01-24 17:56:50|43474.4|43454.4|43478.5|43458.5|43478.5|43458.5|43474.4|43454.4|10
1737741420000|2025-01-24 17:57:00|43473.5|43453.5|43474.4|43454.4|43478.5|43458.5|43473.5|43453.5|16
1737741430000|2025-01-24 17:57:10|43473.5|43453.5|43468.5|43448.5|43473.5|43453.5|43466|43446|10
1737741440000|2025-01-24 17:57:20|43467.6|43447.6|43468.5|43448.5|43468.5|43448.5|43467.6|43447.6|15
1737741450000|2025-01-24 17:57:30|43469.4|43449.4|43476.9|43456.9|43476.9|43456.9|43469.4|43449.4|7
1737741460000|2025-01-24 17:57:40|43477.7|43457.7|43474.4|43454.4|43478.6|43458.6|43474.4|43454.4|10
1737741470000|2025-01-24 17:57:50|43476.9|43456.9|43478.5|43458.5|43478.5|43458.5|43474.4|43454.4|31
1737741480000|2025-01-24 17:58:00|43473.5|43453.5|43486|43466|43486|43466|43473.5|43453.5|29
1737741490000|2025-01-24 17:58:10|43483.5|43463.5|43486|43466|43486|43466|43483.5|43463.5|4
1737741500000|2025-01-24 17:58:20|43486.9|43466.9|43491|43471|43491|43471|43486.9|43466.9|14
1737741510000|2025-01-24 17:58:30|43491.9|43471.9|43491|43471|43491.9|43471.9|43488.5|43468.5|15
1737741520000|2025-01-24 17:58:40|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43488.5|43468.5|23
1737741530000|2025-01-24 17:58:50|43488.5|43468.5|43486.9|43466.9|43491|43471|43483.5|43463.5|29
1737741540000|2025-01-24 17:59:00|43486|43466|43484.4|43464.4|43488.5|43468.5|43484.4|43464.4|50
1737741550000|2025-01-24 17:59:10|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|30
1737741560000|2025-01-24 17:59:20|43480.1|43460.1|43483.5|43463.5|43483.5|43463.5|43480.1|43460.1|113
1737741570000|2025-01-24 17:59:30|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|85
1737741580000|2025-01-24 17:59:40|43483.5|43463.5|43485.2|43465.2|43485.2|43465.2|43483.5|43463.5|95
1737741590000|2025-01-24 17:59:50|43484.4|43464.4|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|39
1737741600000|2025-01-24 18:00:00|43485.1|43465.1|43471.9|43451.9|43485.1|43465.1|43471.9|43451.9|75
1737741610000|2025-01-24 18:00:10|43470.1|43450.1|43461.9|43441.9|43470.1|43450.1|43461.9|43441.9|92
1737741620000|2025-01-24 18:00:20|43463.5|43443.5|43461.9|43441.9|43463.5|43443.5|43460.2|43440.2|15
1737741630000|2025-01-24 18:00:30|||||||||1
1737741640000|2025-01-24 18:00:40|||||||||9
1737741660000|2025-01-24 18:01:00|||||||||1
1737741680000|2025-01-24 18:01:20|43463.5|43443.5|43461.9|43441.9|43463.5|43443.5|43461.9|43441.9|37
1737741690000|2025-01-24 18:01:30|||||||||12
1737741700000|2025-01-24 18:01:40|43461|43441|43461.9|43441.9|43461.9|43441.9|43461|43441|6
1737741710000|2025-01-24 18:01:50|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|8
1737741720000|2025-01-24 18:02:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|11
1737741730000|2025-01-24 18:02:10|43453.5|43433.5|43438.5|43418.5|43453.5|43433.5|43438.5|43418.5|32
1737741740000|2025-01-24 18:02:20|43439.4|43419.4|43441|43421|43443.5|43423.5|43438.5|43418.5|13
1737741750000|2025-01-24 18:02:30|43440.2|43420.2|43438.5|43418.5|43440.2|43420.2|43438.5|43418.5|0
1737741780000|2025-01-24 18:03:00|||||||||8
1737741790000|2025-01-24 18:03:10|43440.2|43420.2|43443.5|43423.5|43443.5|43423.5|43440.2|43420.2|10
1737741800000|2025-01-24 18:03:20|43442.7|43422.7|43443.5|43423.5|43443.5|43423.5|43442.7|43422.7|6
1737741810000|2025-01-24 18:03:30|43445.2|43425.2|43445.2|43425.2|43446.8|43426.8|43445.2|43425.2|5
1737741820000|2025-01-24 18:03:40|43446.8|43426.8|43456|43436|43456|43436|43446.8|43426.8|11
1737741830000|2025-01-24 18:03:50|43456.9|43436.9|43458.5|43438.5|43458.5|43438.5|43456.9|43436.9|1
1737741840000|2025-01-24 18:04:00|43461|43441|43461|43441|43461|43441|43461|43441|7
1737741860000|2025-01-24 18:04:20|43460.2|43440.2|43461|43441|43461|43441|43458.5|43438.5|6
1737741870000|2025-01-24 18:04:30|43459.4|43439.4|43461|43441|43461|43441|43459.4|43439.4|3
1737741880000|2025-01-24 18:04:40|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|0
1737741890000|2025-01-24 18:04:50|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1737741900000|2025-01-24 18:05:00|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|43462.7|43442.7|0
1737741910000|2025-01-24 18:05:10|43464.3|43444.3|43462.7|43442.7|43464.3|43444.3|43462.7|43442.7|3
1737741920000|2025-01-24 18:05:20|43461|43441|43458.5|43438.5|43461|43441|43458.5|43438.5|7
1737741930000|2025-01-24 18:05:30|43457.7|43437.7|43453.5|43433.5|43457.7|43437.7|43453.5|43433.5|3
1737741950000|2025-01-24 18:05:50|43451|43431|43448.5|43428.5|43451|43431|43448.5|43428.5|4
1737741960000|2025-01-24 18:06:00|43447.7|43427.7|43444.4|43424.4|43447.7|43427.7|43443.5|43423.5|7
1737741970000|2025-01-24 18:06:10|43439.4|43419.4|43438.5|43418.5|43439.4|43419.4|43438.5|43418.5|1
1737741990000|2025-01-24 18:06:30|||||||||9
1737742000000|2025-01-24 18:06:40|||||||||1
1737742010000|2025-01-24 18:06:50|43441|43421|43441|43421|43441|43421|43441|43421|1
1737742020000|2025-01-24 18:07:00|43443.5|43423.5|43446.9|43426.9|43446.9|43426.9|43443.5|43423.5|7
1737742040000|2025-01-24 18:07:20|43446|43426|43446|43426|43446|43426|43446|43426|4
1737742050000|2025-01-24 18:07:30|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|2
1737742060000|2025-01-24 18:07:40|43442.7|43422.7|43441|43421|43442.7|43422.7|43441|43421|3
1737742080000|2025-01-24 18:08:00|||||||||3
1737742090000|2025-01-24 18:08:10|43436|43416|43436|43416|43436|43416|43436|43416|5
1737742110000|2025-01-24 18:08:30|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|5
1737742120000|2025-01-24 18:08:40|||||||||1
1737742130000|2025-01-24 18:08:50|43441|43421|43443.5|43423.5|43443.5|43423.5|43441|43421|5
1737742140000|2025-01-24 18:09:00|43444.4|43424.4|43448.5|43428.5|43448.5|43428.5|43444.4|43424.4|1
1737742150000|2025-01-24 18:09:10|43453.5|43433.5|43453.5|43433.5|43456|43436|43453.5|43433.5|6
1737742160000|2025-01-24 18:09:20|43457.7|43437.7|43456|43436|43457.7|43437.7|43453.5|43433.5|1
1737742180000|2025-01-24 18:09:40|43455.2|43435.2|43453.5|43433.5|43455.2|43435.2|43453.5|43433.5|5
1737742190000|2025-01-24 18:09:50|43451.9|43431.9|43448.5|43428.5|43451.9|43431.9|43448.5|43428.5|0
1737742200000|2025-01-24 18:10:00|43449.4|43429.4|43446|43426|43451|43431|43446|43426|78
1737742210000|2025-01-24 18:10:10|43447.7|43427.7|43448.5|43428.5|43448.5|43428.5|43447.7|43427.7|0
1737742220000|2025-01-24 18:10:20|43449.4|43429.4|43455.3|43435.3|43455.3|43435.3|43449.4|43429.4|87
1737742230000|2025-01-24 18:10:30|||||||||4
1737742240000|2025-01-24 18:10:40|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|43451.9|43431.9|1
1737742270000|2025-01-24 18:11:10|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|5
1737742280000|2025-01-24 18:11:20|43454.4|43434.4|43456|43436|43456|43436|43454.4|43434.4|2
1737742290000|2025-01-24 18:11:30|43454.4|43434.4|43454.4|43434.4|43454.4|43434.4|43451.9|43431.9|3
1737742300000|2025-01-24 18:11:40|43451.9|43431.9|43450.3|43430.3|43451.9|43431.9|43450.3|43430.3|8
1737742310000|2025-01-24 18:11:50|43445.3|43425.3|43450.3|43430.3|43450.3|43430.3|43445.3|43425.3|11
1737742320000|2025-01-24 18:12:00|||||||||19
1737742340000|2025-01-24 18:12:20|||||||||12
1737742360000|2025-01-24 18:12:40|||||||||1
1737742370000|2025-01-24 18:12:50|||||||||2
1737742390000|2025-01-24 18:13:10|||||||||1
1737742400000|2025-01-24 18:13:20|||||||||3
1737742410000|2025-01-24 18:13:30|43451.2|43431.2|43450.3|43430.3|43455.3|43435.3|43450.3|43430.3|37
1737742430000|2025-01-24 18:13:50|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1737742440000|2025-01-24 18:14:00|||||||||3
1737742450000|2025-01-24 18:14:10|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|1
1737742460000|2025-01-24 18:14:20|43446.9|43426.9|43447.8|43427.8|43447.8|43427.8|43446.9|43426.9|3
1737742470000|2025-01-24 18:14:30|43448.7|43428.7|43450.3|43430.3|43450.3|43430.3|43448.7|43428.7|1
1737742480000|2025-01-24 18:14:40|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|2
1737742490000|2025-01-24 18:14:50|43451.9|43431.9|43452.8|43432.8|43452.8|43432.8|43450.3|43430.3|12
1737742500000|2025-01-24 18:15:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|4
1737742510000|2025-01-24 18:15:10|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|43452.8|43432.8|0
1737742520000|2025-01-24 18:15:20|43453.7|43433.7|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|1
1737742530000|2025-01-24 18:15:30|||||||||9
1737742550000|2025-01-24 18:15:50|43451.9|43431.9|43450.3|43430.3|43454.4|43434.4|43450.3|43430.3|3
1737742560000|2025-01-24 18:16:00|43451.9|43431.9|43450.3|43430.3|43451.9|43431.9|43450.3|43430.3|0
1737742570000|2025-01-24 18:16:10|||||||||1
1737742580000|2025-01-24 18:16:20|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|0
1737742600000|2025-01-24 18:16:40|43446.9|43426.9|43436.9|43416.9|43446.9|43426.9|43436.9|43416.9|14
1737742610000|2025-01-24 18:16:50|||||||||1
1737742620000|2025-01-24 18:17:00|43436.1|43416.1|43432.8|43412.8|43436.1|43416.1|43432.8|43412.8|1
1737742630000|2025-01-24 18:17:10|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|5
1737742640000|2025-01-24 18:17:20|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|3
1737742650000|2025-01-24 18:17:30|43435.3|43415.3|43435.3|43415.3|43435.3|43415.3|43432.8|43412.8|0
1737742660000|2025-01-24 18:17:40|||||||||2
1737742680000|2025-01-24 18:18:00|43437.8|43417.8|43438.7|43418.7|43438.7|43418.7|43437.8|43417.8|10
1737742690000|2025-01-24 18:18:10|43441.2|43421.2|43442.8|43422.8|43442.8|43422.8|43441.2|43421.2|5
1737742700000|2025-01-24 18:18:20|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43442.8|43422.8|2
1737742710000|2025-01-24 18:18:30|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|2
1737742730000|2025-01-24 18:18:50|||||||||1
1737742740000|2025-01-24 18:19:00|||||||||2
1737742750000|2025-01-24 18:19:10|43452.8|43432.8|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|4
1737742760000|2025-01-24 18:19:20|43452.8|43432.8|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|2
1737742780000|2025-01-24 18:19:40|43451.2|43431.2|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|0
1737742790000|2025-01-24 18:19:50|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|2
1737742800000|2025-01-24 18:20:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1737742810000|2025-01-24 18:20:10|||||||||2
1737742830000|2025-01-24 18:20:30|43452.8|43432.8|43447.8|43427.8|43452.8|43432.8|43447.8|43427.8|1
1737742840000|2025-01-24 18:20:40|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1737742850000|2025-01-24 18:20:50|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|1
1737742860000|2025-01-24 18:21:00|||||||||1
1737742870000|2025-01-24 18:21:10|43446.9|43426.9|43445.3|43425.3|43446.9|43426.9|43445.3|43425.3|2
1737742900000|2025-01-24 18:21:40|||||||||2
1737742910000|2025-01-24 18:21:50|||||||||1
1737742920000|2025-01-24 18:22:00|||||||||1
1737742930000|2025-01-24 18:22:10|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|2
1737742940000|2025-01-24 18:22:20|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|1
1737742960000|2025-01-24 18:22:40|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|0
1737742970000|2025-01-24 18:22:50|43447|43427|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|3
1737742980000|2025-01-24 18:23:00|43447.8|43427.8|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|9
1737742990000|2025-01-24 18:23:10|||||||||13
1737743000000|2025-01-24 18:23:20|||||||||1
1737743020000|2025-01-24 18:23:40|||||||||10
1737743030000|2025-01-24 18:23:50|||||||||2
1737743040000|2025-01-24 18:24:00|43443.7|43423.7|43445.3|43425.3|43445.3|43425.3|43442.8|43422.8|32
1737743050000|2025-01-24 18:24:10|43441.2|43421.2|43440.3|43420.3|43444.5|43424.5|43440.3|43420.3|11
1737743060000|2025-01-24 18:24:20|43439.5|43419.5|43439.5|43419.5|43440.3|43420.3|43439.5|43419.5|9
1737743070000|2025-01-24 18:24:30|43440.3|43420.3|43439.5|43419.5|43442|43422|43439.5|43419.5|2
1737743080000|2025-01-24 18:24:40|43442|43422|43443.6|43423.6|43443.6|43423.6|43442|43422|4
1737743100000|2025-01-24 18:25:00|43442.7|43422.7|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|8
1737743120000|2025-01-24 18:25:20|43443.6|43423.6|43441.1|43421.1|43443.6|43423.6|43441.1|43421.1|0
1737743130000|2025-01-24 18:25:30|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43441.1|43421.1|0
1737743140000|2025-01-24 18:25:40|||||||||3
1737743150000|2025-01-24 18:25:50|43446.1|43426.1|43443.6|43423.6|43446.1|43426.1|43443.6|43423.6|6
1737743160000|2025-01-24 18:26:00|43442|43422|43428.6|43408.6|43442|43422|43428.6|43408.6|11
1737743170000|2025-01-24 18:26:10|||||||||6
1737743190000|2025-01-24 18:26:30|||||||||1
1737743200000|2025-01-24 18:26:40|43431.1|43411.1|43428.6|43408.6|43431.1|43411.1|43428.6|43408.6|1
1737743210000|2025-01-24 18:26:50|43429.5|43409.5|43431.1|43411.1|43431.1|43411.1|43428.6|43408.6|2
1737743220000|2025-01-24 18:27:00|43430.2|43410.2|43428.6|43408.6|43430.2|43410.2|43428.6|43408.6|1
1737743230000|2025-01-24 18:27:10|43431.1|43411.1|43433.6|43413.6|43433.6|43413.6|43428.6|43408.6|1
1737743240000|2025-01-24 18:27:20|43434.5|43414.5|43433.6|43413.6|43436.1|43416.1|43433.6|43413.6|1
1737743260000|2025-01-24 18:27:40|43434.5|43414.5|43433.6|43413.6|43436.1|43416.1|43433.6|43413.6|3
1737743300000|2025-01-24 18:28:20|||||||||1
1737743310000|2025-01-24 18:28:30|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|2
1737743320000|2025-01-24 18:28:40|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|43433.6|43413.6|0
1737743330000|2025-01-24 18:28:50|43435.3|43415.3|43437|43417|43437|43417|43435.3|43415.3|4
1737743340000|2025-01-24 18:29:00|43437.8|43417.8|43439.5|43419.5|43439.5|43419.5|43437|43417|0
1737743350000|2025-01-24 18:29:10|43437.8|43417.8|43439.5|43419.5|43439.5|43419.5|43437|43417|0
1737743360000|2025-01-24 18:29:20|43438.6|43418.6|43437|43417|43438.6|43418.6|43437|43417|1
1737743370000|2025-01-24 18:29:30|43437.8|43417.8|43436.1|43416.1|43439.5|43419.5|43436.1|43416.1|2
1737743380000|2025-01-24 18:29:40|43437|43417|43434.5|43414.5|43437|43417|43434.5|43414.5|2
1737743390000|2025-01-24 18:29:50|43437|43417|43437|43417|43437|43417|43434.5|43414.5|0
1737743400000|2025-01-24 18:30:00|43434.5|43414.5|43432|43412|43437|43417|43432|43412|1
1737743410000|2025-01-24 18:30:10|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|1
1737743420000|2025-01-24 18:30:20|43432|43412|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|1
1737743430000|2025-01-24 18:30:30|43433.6|43413.6|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|3
1737743440000|2025-01-24 18:30:40|43433.6|43413.6|43431.1|43411.1|43433.6|43413.6|43431.1|43411.1|1
1737743450000|2025-01-24 18:30:50|||||||||1
1737743460000|2025-01-24 18:31:00|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|2
1737743470000|2025-01-24 18:31:10|43431.1|43411.1|43433.6|43413.6|43433.6|43413.6|43431.1|43411.1|2
1737743500000|2025-01-24 18:31:40|43434.5|43414.5|43436.1|43416.1|43436.1|43416.1|43434.5|43414.5|1
1737743510000|2025-01-24 18:31:50|43437|43417|43438.6|43418.6|43438.6|43418.6|43437|43417|1
1737743520000|2025-01-24 18:32:00|43439.5|43419.5|43438.6|43418.6|43441.1|43421.1|43438.6|43418.6|2
1737743540000|2025-01-24 18:32:20|43440.2|43420.2|43437|43417|43441.1|43421.1|43437|43417|17
1737743550000|2025-01-24 18:32:30|43438.6|43418.6|43442|43422|43442|43422|43438.6|43418.6|0
1737743560000|2025-01-24 18:32:40|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|0
1737743570000|2025-01-24 18:32:50|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|0
1737743580000|2025-01-24 18:33:00|43445.2|43425.2|43436.1|43416.1|43445.2|43425.2|43436.1|43416.1|8
1737743590000|2025-01-24 18:33:10|43437.7|43417.7|43438.6|43418.6|43438.6|43418.6|43436.1|43416.1|1
1737743600000|2025-01-24 18:33:20|||||||||1
1737743610000|2025-01-24 18:33:30|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|1
1737743620000|2025-01-24 18:33:40|43442|43422|43443.6|43423.6|43443.6|43423.6|43442|43422|3
1737743630000|2025-01-24 18:33:50|43442|43422|43442|43422|43442|43422|43442|43422|0
1737743640000|2025-01-24 18:34:00|43444.5|43424.5|43445.4|43425.4|43445.4|43425.4|43444.5|43424.5|3
1737743650000|2025-01-24 18:34:10|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|6
1737743670000|2025-01-24 18:34:30|43447|43427|43447|43427|43447|43427|43447|43427|0
1737743680000|2025-01-24 18:34:40|43444.5|43424.5|43442|43422|43444.5|43424.5|43442|43422|1
1737743690000|2025-01-24 18:34:50|43439.5|43419.5|43437|43417|43439.5|43419.5|43437|43417|1
1737743700000|2025-01-24 18:35:00|43438.6|43418.6|43437|43417|43439.5|43419.5|43437|43417|1
1737743710000|2025-01-24 18:35:10|43439.5|43419.5|43437.9|43417.9|43439.5|43419.5|43437.9|43417.9|38
1737743720000|2025-01-24 18:35:20|43439.5|43419.5|43442|43422|43442|43422|43437.9|43417.9|1
1737743730000|2025-01-24 18:35:30|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737743740000|2025-01-24 18:35:40|43443.6|43423.6|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737743760000|2025-01-24 18:36:00|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|1
1737743770000|2025-01-24 18:36:10|43446.1|43426.1|43447|43427|43447|43427|43446.1|43426.1|3
1737743780000|2025-01-24 18:36:20|||||||||1
1737743800000|2025-01-24 18:36:40|||||||||2
1737743810000|2025-01-24 18:36:50|43447.9|43427.9|43447|43427|43449.5|43429.5|43447|43427|1
1737743820000|2025-01-24 18:37:00|43447.9|43427.9|43447|43427|43447.9|43427.9|43447|43427|0
1737743830000|2025-01-24 18:37:10|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447|43427|0
1737743840000|2025-01-24 18:37:20|43448.7|43428.7|43452|43432|43452|43432|43448.7|43428.7|0
1737743850000|2025-01-24 18:37:30|43451.1|43431.1|43449.5|43429.5|43451.1|43431.1|43449.5|43429.5|2
1737743860000|2025-01-24 18:37:40|43447|43427|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|2
1737743870000|2025-01-24 18:37:50|43447.9|43427.9|43447|43427|43447.9|43427.9|43445.4|43425.4|2
1737743880000|2025-01-24 18:38:00|43447.9|43427.9|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|2
1737743890000|2025-01-24 18:38:10|43450.4|43430.4|43447.9|43427.9|43450.4|43430.4|43447.9|43427.9|0
1737743900000|2025-01-24 18:38:20|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|0
1737743920000|2025-01-24 18:38:40|43449.5|43429.5|43449.5|43429.5|43449.5|43429.5|43447.9|43427.9|1
1737743930000|2025-01-24 18:38:50|43450.4|43430.4|43449.5|43429.5|43452|43432|43449.5|43429.5|0
1737743960000|2025-01-24 18:39:20|43447.9|43427.9|43447|43427|43449.5|43429.5|43447|43427|2
1737743970000|2025-01-24 18:39:30|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|2
1737743980000|2025-01-24 18:39:40|43452|43432|43452|43432|43452|43432|43452|43432|1
1737743990000|2025-01-24 18:39:50|||||||||1
1737744000000|2025-01-24 18:40:00|43451.1|43431.1|43447|43427|43451.1|43431.1|43447|43427|2
1737744030000|2025-01-24 18:40:30|43443.7|43423.7|43442|43422|43443.7|43423.7|43442|43422|4
1737744080000|2025-01-24 18:41:20|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|15
1737744100000|2025-01-24 18:41:40|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|4
1737744110000|2025-01-24 18:41:50|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|43438.6|43418.6|1
1737744120000|2025-01-24 18:42:00|43436.9|43416.9|43438.6|43418.6|43438.6|43418.6|43435.3|43415.3|3
1737744130000|2025-01-24 18:42:10|43439.5|43419.5|43440.3|43420.3|43441.1|43421.1|43439.5|43419.5|2
1737744140000|2025-01-24 18:42:20|43438.6|43418.6|43437|43417|43441.1|43421.1|43437|43417|4
1737744150000|2025-01-24 18:42:30|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|0
1737744160000|2025-01-24 18:42:40|43442|43422|43437|43417|43442|43422|43437|43417|1
1737744180000|2025-01-24 18:43:00|43439.5|43419.5|43442|43422|43442|43422|43439.5|43419.5|4
1737744200000|2025-01-24 18:43:20|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|1
1737744210000|2025-01-24 18:43:30|43442|43422|43442|43422|43442|43422|43442|43422|1
1737744220000|2025-01-24 18:43:40|||||||||3
1737744230000|2025-01-24 18:43:50|43441.1|43421.1|43437.9|43417.9|43441.1|43421.1|43437.9|43417.9|1
1737744240000|2025-01-24 18:44:00|43439.5|43419.5|43437.9|43417.9|43439.5|43419.5|43437.9|43417.9|2
1737744250000|2025-01-24 18:44:10|||||||||1
1737744270000|2025-01-24 18:44:30|43442|43422|43442|43422|43442|43422|43442|43422|0
1737744290000|2025-01-24 18:44:50|||||||||1
1737744300000|2025-01-24 18:45:00|43437|43417|43437.9|43417.9|43437.9|43417.9|43437|43417|2
1737744310000|2025-01-24 18:45:10|43437|43417|43437|43417|43437.9|43417.9|43437|43417|0
1737744330000|2025-01-24 18:45:30|43437.9|43417.9|43437|43417|43437.9|43417.9|43437|43417|0
1737744340000|2025-01-24 18:45:40|43437.9|43417.9|43437|43417|43437.9|43417.9|43437|43417|0
1737744350000|2025-01-24 18:45:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|22
1737744360000|2025-01-24 18:46:00|43439.5|43419.5|43437.9|43417.9|43439.5|43419.5|43437|43417|2
1737744370000|2025-01-24 18:46:10|43437|43417|43437.9|43417.9|43437.9|43417.9|43437|43417|0
1737744380000|2025-01-24 18:46:20|43438.8|43418.8|43442|43422|43442|43422|43438.8|43418.8|0
1737744400000|2025-01-24 18:46:40|43437|43417|43437.9|43417.9|43437.9|43417.9|43437|43417|6
1737744410000|2025-01-24 18:46:50|43437|43417|43442|43422|43444.5|43424.5|43437|43417|22
1737744420000|2025-01-24 18:47:00|43442.9|43422.9|43442|43422|43442.9|43422.9|43442|43422|0
1737744440000|2025-01-24 18:47:20|43441.2|43421.2|43439.5|43419.5|43442|43422|43439.5|43419.5|1
1737744460000|2025-01-24 18:47:40|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|1
1737744470000|2025-01-24 18:47:50|43437|43417|43437|43417|43437|43417|43437|43417|3
1737744480000|2025-01-24 18:48:00|43437.9|43417.9|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|2
1737744490000|2025-01-24 18:48:10|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|0
1737744500000|2025-01-24 18:48:20|43442|43422|43442|43422|43442|43422|43442|43422|4
1737744510000|2025-01-24 18:48:30|43442.9|43422.9|43444.5|43424.5|43444.5|43424.5|43442.9|43422.9|0
1737744520000|2025-01-24 18:48:40|43443.7|43423.7|43444.5|43424.5|43444.5|43424.5|43443.7|43423.7|1
1737744530000|2025-01-24 18:48:50|43443.7|43423.7|43445.4|43425.4|43445.4|43425.4|43443.7|43423.7|3
1737744540000|2025-01-24 18:49:00|43447|43427|43447|43427|43447|43427|43447|43427|0
1737744580000|2025-01-24 18:49:40|||||||||5
1737744590000|2025-01-24 18:49:50|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447|43427|0
1737744600000|2025-01-24 18:50:00|43447|43427|43452|43432|43452|43432|43447|43427|2
1737744610000|2025-01-24 18:50:10|43447|43427|43447|43427|43447|43427|43447|43427|1
1737744630000|2025-01-24 18:50:30|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43445.3|43425.3|1
1737744640000|2025-01-24 18:50:40|43445.3|43425.3|43446.2|43426.2|43446.2|43426.2|43445.3|43425.3|4
1737744650000|2025-01-24 18:50:50|43447|43427|43449.5|43429.5|43449.5|43429.5|43447|43427|2
1737744660000|2025-01-24 18:51:00|43447|43427|43452|43432|43452|43432|43447|43427|4
1737744670000|2025-01-24 18:51:10|||||||||2
1737744680000|2025-01-24 18:51:20|43451.2|43431.2|43447|43427|43452|43432|43447|43427|16
1737744690000|2025-01-24 18:51:30|43450.4|43430.4|43440.3|43420.3|43452|43432|43440.3|43420.3|5
1737744710000|2025-01-24 18:51:50|43438.6|43418.6|43436.9|43416.9|43438.6|43418.6|43436.9|43416.9|14
1737744720000|2025-01-24 18:52:00|43436.1|43416.1|43441.2|43421.2|43441.2|43421.2|43435.3|43415.3|16
1737744730000|2025-01-24 18:52:10|43442|43422|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737744740000|2025-01-24 18:52:20|43442|43422|43442|43422|43442|43422|43442|43422|0
1737744760000|2025-01-24 18:52:40|43444.5|43424.5|43443.7|43423.7|43444.5|43424.5|43442|43422|5
1737744770000|2025-01-24 18:52:50|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|10
1737744780000|2025-01-24 18:53:00|43447|43427|43447|43427|43447|43427|43447|43427|6
1737744790000|2025-01-24 18:53:10|43447.9|43427.9|43450.3|43430.3|43452.9|43432.9|43447.9|43427.9|12
1737744800000|2025-01-24 18:53:20|43447|43427|43444.5|43424.5|43447|43427|43444.5|43424.5|6
1737744810000|2025-01-24 18:53:30|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|8
1737744820000|2025-01-24 18:53:40|43445.3|43425.3|43443.7|43423.7|43445.3|43425.3|43443.7|43423.7|2
1737744830000|2025-01-24 18:53:50|||||||||1
1737744840000|2025-01-24 18:54:00|43442|43422|43449.5|43429.5|43452|43432|43442|43422|7
1737744850000|2025-01-24 18:54:10|43452|43432|43449.5|43429.5|43452|43432|43449.5|43429.5|7
1737744860000|2025-01-24 18:54:20|43450.4|43430.4|43454.6|43434.6|43457.1|43437.1|43450.4|43430.4|6
1737744870000|2025-01-24 18:54:30|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|43457.1|43437.1|16
1737744880000|2025-01-24 18:54:40|||||||||2
1737744890000|2025-01-24 18:54:50|43456.2|43436.2|43457.1|43437.1|43457.1|43437.1|43454.6|43434.6|3
1737744900000|2025-01-24 18:55:00|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|7
1737744910000|2025-01-24 18:55:10|43451.2|43431.2|43447.1|43427.1|43451.2|43431.2|43447.1|43427.1|3
1737744920000|2025-01-24 18:55:20|43449.6|43429.6|43452.1|43432.1|43452.1|43432.1|43449.6|43429.6|5
1737744930000|2025-01-24 18:55:30|43453.8|43433.8|43460.5|43440.5|43460.5|43440.5|43453.8|43433.8|35
1737744940000|2025-01-24 18:55:40|43464.7|43444.7|43469.6|43449.6|43470.4|43450.4|43464.7|43444.7|3
1737744950000|2025-01-24 18:55:50|43467.9|43447.9|43461.2|43441.2|43467.9|43447.9|43461.2|43441.2|17
1737744960000|2025-01-24 18:56:00|43463.7|43443.7|43459.6|43439.6|43463.7|43443.7|43459.6|43439.6|1
1737744970000|2025-01-24 18:56:10|43461.2|43441.2|43469.6|43449.6|43469.6|43449.6|43461.2|43441.2|3
1737744980000|2025-01-24 18:56:20|43468.7|43448.7|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|0
1737744990000|2025-01-24 18:56:30|43466.2|43446.2|43466.2|43446.2|43466.2|43446.2|43463.7|43443.7|36
1737745000000|2025-01-24 18:56:40|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|43464.6|43444.6|3
1737745010000|2025-01-24 18:56:50|43467.1|43447.1|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|1
1737745020000|2025-01-24 18:57:00|43468.7|43448.7|43469.6|43449.6|43469.6|43449.6|43467.1|43447.1|4
1737745030000|2025-01-24 18:57:10|43468.7|43448.7|43469.6|43449.6|43469.6|43449.6|43464.6|43444.6|9
1737745040000|2025-01-24 18:57:20|43472.1|43452.1|43472.9|43452.9|43472.9|43452.9|43472.1|43452.1|13
1737745050000|2025-01-24 18:57:30|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|1
1737745060000|2025-01-24 18:57:40|43476.3|43456.3|43487.9|43467.9|43487.9|43467.9|43476.3|43456.3|8
1737745070000|2025-01-24 18:57:50|43490.4|43470.4|43482.9|43462.9|43490.4|43470.4|43482.9|43462.9|14
1737745080000|2025-01-24 18:58:00|43482.1|43462.1|43479.6|43459.6|43482.9|43462.9|43479.6|43459.6|3
1737745090000|2025-01-24 18:58:10|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|43477.9|43457.9|0
1737745100000|2025-01-24 18:58:20|43480.4|43460.4|43480.4|43460.4|43481.3|43461.3|43480.4|43460.4|7
1737745110000|2025-01-24 18:58:30|43477.9|43457.9|43477.9|43457.9|43480.4|43460.4|43477.9|43457.9|2
1737745120000|2025-01-24 18:58:40|43477.1|43457.1|43475.4|43455.4|43477.1|43457.1|43475.4|43455.4|0
1737745130000|2025-01-24 18:58:50|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|43472.9|43452.9|5
1737745140000|2025-01-24 18:59:00|43472.1|43452.1|43467.9|43447.9|43472.1|43452.1|43467.9|43447.9|2
1737745150000|2025-01-24 18:59:10|43468.8|43448.8|43470.4|43450.4|43470.4|43450.4|43467.9|43447.9|3
1737745160000|2025-01-24 18:59:20|43467.9|43447.9|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|2
1737745170000|2025-01-24 18:59:30|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|0
1737745180000|2025-01-24 18:59:40|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|3
1737745190000|2025-01-24 18:59:50|43467.1|43447.1|43467.9|43447.9|43467.9|43447.9|43467.1|43447.1|12
1737745200000|2025-01-24 19:00:00|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|1
1737745210000|2025-01-24 19:00:10|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|43467.9|43447.9|0
1737745220000|2025-01-24 19:00:20|43468.8|43448.8|43470.4|43450.4|43470.4|43450.4|43468.8|43448.8|0
1737745230000|2025-01-24 19:00:30|43468.8|43448.8|43467.9|43447.9|43470.4|43450.4|43467.9|43447.9|3
1737745240000|2025-01-24 19:00:40|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|43467.1|43447.1|0
1737745250000|2025-01-24 19:00:50|||||||||2
1737745260000|2025-01-24 19:01:00|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|1
1737745270000|2025-01-24 19:01:10|43460.4|43440.4|43455.4|43435.4|43460.4|43440.4|43455.4|43435.4|2
1737745280000|2025-01-24 19:01:20|43456.3|43436.3|43452.9|43432.9|43457.9|43437.9|43452.9|43432.9|3
1737745290000|2025-01-24 19:01:30|43453.8|43433.8|43452.9|43432.9|43455.4|43435.4|43452.9|43432.9|6
1737745300000|2025-01-24 19:01:40|43450.4|43430.4|43452.9|43432.9|43452.9|43432.9|43450.4|43430.4|0
1737745310000|2025-01-24 19:01:50|43452.1|43432.1|43450.4|43430.4|43452.1|43432.1|43450.4|43430.4|1
1737745340000|2025-01-24 19:02:20|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|43455.4|43435.4|2
1737745360000|2025-01-24 19:02:40|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|3
1737745370000|2025-01-24 19:02:50|||||||||1
1737745380000|2025-01-24 19:03:00|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|0
1737745420000|2025-01-24 19:03:40|||||||||1
1737745430000|2025-01-24 19:03:50|43447.1|43427.1|43445.4|43425.4|43447.1|43427.1|43445.4|43425.4|3
1737745450000|2025-01-24 19:04:10|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|43447.9|43427.9|3
1737745460000|2025-01-24 19:04:20|43447.1|43427.1|43445.4|43425.4|43447.1|43427.1|43445.4|43425.4|0
1737745490000|2025-01-24 19:04:50|||||||||2
1737745500000|2025-01-24 19:05:00|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|43445.5|43425.5|2
1737745510000|2025-01-24 19:05:10|||||||||3
1737745540000|2025-01-24 19:05:40|||||||||1
1737745560000|2025-01-24 19:06:00|||||||||3
1737745600000|2025-01-24 19:06:40|43447.1|43427.1|43445.5|43425.5|43448|43428|43445.5|43425.5|4
1737745650000|2025-01-24 19:07:30|||||||||2
1737745660000|2025-01-24 19:07:40|||||||||9
1737745670000|2025-01-24 19:07:50|43448|43428|43446.3|43426.3|43448|43428|43446.3|43426.3|0
1737745680000|2025-01-24 19:08:00|43448|43428|43445.5|43425.5|43448|43428|43445.5|43425.5|0
1737745690000|2025-01-24 19:08:10|43448|43428|43443|43423|43448|43428|43443|43423|7
1737745700000|2025-01-24 19:08:20|43438|43418|43438|43418|43438|43418|43438|43418|1
1737745710000|2025-01-24 19:08:30|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|1
1737745720000|2025-01-24 19:08:40|43434.6|43414.6|43433|43413|43434.6|43414.6|43433|43413|8
1737745740000|2025-01-24 19:09:00|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|43435.5|43415.5|0
1737745750000|2025-01-24 19:09:10|43434.6|43414.6|43439.6|43419.6|43439.6|43419.6|43434.6|43414.6|2
1737745770000|2025-01-24 19:09:30|43441.2|43421.2|43442.1|43422.1|43442.1|43422.1|43441.2|43421.2|0
1737745790000|2025-01-24 19:09:50|||||||||1
1737745800000|2025-01-24 19:10:00|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|2
1737745810000|2025-01-24 19:10:10|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|0
1737745890000|2025-01-24 19:11:30|43437.9|43417.9|43437|43417|43437.9|43417.9|43437|43417|19
1737745900000|2025-01-24 19:11:40|43435.3|43415.3|43427|43407|43435.3|43415.3|43427|43407|9
1737745910000|2025-01-24 19:11:50|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|43424.5|43404.5|0
1737745920000|2025-01-24 19:12:00|||||||||5
1737745930000|2025-01-24 19:12:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|4
1737745950000|2025-01-24 19:12:30|43432|43412|43432|43412|43432|43412|43432|43412|1
1737745960000|2025-01-24 19:12:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1737745970000|2025-01-24 19:12:50|43437|43417|43437|43417|43439.5|43419.5|43437|43417|3
1737745980000|2025-01-24 19:13:00|43436.1|43416.1|43432|43412|43436.1|43416.1|43432|43412|9
1737745990000|2025-01-24 19:13:10|43432.9|43412.9|43442|43422|43442|43422|43432.9|43412.9|1
1737746000000|2025-01-24 19:13:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1737746020000|2025-01-24 19:13:40|43445.4|43425.4|43444.5|43424.5|43445.4|43425.4|43444.5|43424.5|0
1737746040000|2025-01-24 19:14:00|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|3
1737746050000|2025-01-24 19:14:10|43442|43422|43437|43417|43442|43422|43437|43417|4
1737746060000|2025-01-24 19:14:20|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|1
1737746070000|2025-01-24 19:14:30|43437|43417|43437|43417|43437|43417|43437|43417|1
1737746080000|2025-01-24 19:14:40|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1737746090000|2025-01-24 19:14:50|43437|43417|43437|43417|43437|43417|43437|43417|0
1737746100000|2025-01-24 19:15:00|43436.1|43416.1|43437|43417|43437|43417|43434.5|43414.5|2
1737746110000|2025-01-24 19:15:10|||||||||1
1737746160000|2025-01-24 19:16:00|||||||||8
1737746190000|2025-01-24 19:16:30|||||||||1
1737746200000|2025-01-24 19:16:40|43437.9|43417.9|43439.5|43419.5|43439.5|43419.5|43437.9|43417.9|12
1737746210000|2025-01-24 19:16:50|43440.4|43420.4|43439.5|43419.5|43440.4|43420.4|43439.5|43419.5|0
1737746230000|2025-01-24 19:17:10|43440.4|43420.4|43442|43422|43442|43422|43440.4|43420.4|0
1737746240000|2025-01-24 19:17:20|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43442|43422|0
1737746250000|2025-01-24 19:17:30|||||||||3
1737746260000|2025-01-24 19:17:40|43443.7|43423.7|43442|43422|43443.7|43423.7|43442|43422|1
1737746270000|2025-01-24 19:17:50|||||||||2
1737746280000|2025-01-24 19:18:00|||||||||2
1737746300000|2025-01-24 19:18:20|||||||||2
1737746310000|2025-01-24 19:18:30|43442.9|43422.9|43442|43422|43444.5|43424.5|43442|43422|0
1737746320000|2025-01-24 19:18:40|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|2
1737746330000|2025-01-24 19:18:50|43442|43422|43442|43422|43443.7|43423.7|43442|43422|1
1737746350000|2025-01-24 19:19:10|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|4
1737746360000|2025-01-24 19:19:20|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|31
1737746370000|2025-01-24 19:19:30|43433.8|43413.8|43435.4|43415.4|43435.4|43415.4|43433.8|43413.8|0
1737746380000|2025-01-24 19:19:40|43433.8|43413.8|43435.4|43415.4|43435.4|43415.4|43433.8|43413.8|0
1737746390000|2025-01-24 19:19:50|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|43433.8|43413.8|0
1737746400000|2025-01-24 19:20:00|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|1
1737746410000|2025-01-24 19:20:10|43437|43417|43434.5|43414.5|43437|43417|43432|43412|0
1737746430000|2025-01-24 19:20:30|43435.4|43415.4|43437|43417|43437|43417|43435.4|43415.4|0
1737746460000|2025-01-24 19:21:00|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|4
1737746520000|2025-01-24 19:22:00|43432|43412|43437|43417|43437|43417|43432|43412|2
1737746530000|2025-01-24 19:22:10|||||||||1
1737746560000|2025-01-24 19:22:40|43433.7|43413.7|43432|43412|43433.7|43413.7|43432|43412|2
1737746570000|2025-01-24 19:22:50|||||||||3
1737746580000|2025-01-24 19:23:00|||||||||2
1737746590000|2025-01-24 19:23:10|||||||||1
1737746600000|2025-01-24 19:23:20|||||||||5
1737746620000|2025-01-24 19:23:40|43432.9|43412.9|43434.5|43414.5|43434.5|43414.5|43432.9|43412.9|0
1737746640000|2025-01-24 19:24:00|43433.7|43413.7|43432|43412|43433.7|43413.7|43432|43412|8
1737746650000|2025-01-24 19:24:10|43431.2|43411.2|43429.5|43409.5|43431.2|43411.2|43429.5|43409.5|1
1737746660000|2025-01-24 19:24:20|43432|43412|43427|43407|43432|43412|43427|43407|14
1737746680000|2025-01-24 19:24:40|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|2
1737746700000|2025-01-24 19:25:00|43428.7|43408.7|43425.4|43405.4|43428.7|43408.7|43425.4|43405.4|7
1737746710000|2025-01-24 19:25:10|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1737746740000|2025-01-24 19:25:40|43422|43402|43422|43402|43422|43402|43422|43402|0
1737746750000|2025-01-24 19:25:50|||||||||2
1737746760000|2025-01-24 19:26:00|||||||||13
1737746770000|2025-01-24 19:26:10|43422.1|43402.1|43426.9|43406.9|43426.9|43406.9|43422.1|43402.1|51
1737746780000|2025-01-24 19:26:20|43431|43411|43430.1|43410.1|43433.5|43413.5|43430.1|43410.1|51
1737746790000|2025-01-24 19:26:30|||||||||5
1737746810000|2025-01-24 19:26:50|||||||||2
1737746830000|2025-01-24 19:27:10|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|5
1737746850000|2025-01-24 19:27:30|||||||||4
1737746860000|2025-01-24 19:27:40|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43428.5|43408.5|8
1737746870000|2025-01-24 19:27:50|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|2
1737746880000|2025-01-24 19:28:00|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|6
1737746890000|2025-01-24 19:28:10|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|1
1737746900000|2025-01-24 19:28:20|43433.5|43413.5|43437.6|43417.6|43438.5|43418.5|43433.5|43413.5|27
1737746910000|2025-01-24 19:28:30|43435.1|43415.1|43437.6|43417.6|43437.6|43417.6|43435.1|43415.1|1
1737746920000|2025-01-24 19:28:40|43435.1|43415.1|43437.6|43417.6|43437.6|43417.6|43435.1|43415.1|0
1737746930000|2025-01-24 19:28:50|43440.1|43420.1|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|0
1737746940000|2025-01-24 19:29:00|43438.5|43418.5|43435.1|43415.1|43438.5|43418.5|43435.1|43415.1|1
1737746950000|2025-01-24 19:29:10|||||||||45
1737746960000|2025-01-24 19:29:20|43434.3|43414.3|43434.3|43414.3|43435.1|43415.1|43434.3|43414.3|27
1737746970000|2025-01-24 19:29:30|43435.1|43415.1|43428.6|43408.6|43437.7|43417.7|43428.6|43408.6|34
1737746980000|2025-01-24 19:29:40|43427.7|43407.7|43426.1|43406.1|43427.7|43407.7|43426.1|43406.1|2
1737746990000|2025-01-24 19:29:50|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|5
1737747000000|2025-01-24 19:30:00|43430.2|43410.2|43436.9|43416.9|43437.7|43417.7|43430.2|43410.2|27
1737747020000|2025-01-24 19:30:20|43440.1|43420.1|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|26
1737747030000|2025-01-24 19:30:30|43440.1|43420.1|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|1
1737747040000|2025-01-24 19:30:40|43440.1|43420.1|43437.6|43417.6|43440.1|43420.1|43437.6|43417.6|0
1737747050000|2025-01-24 19:30:50|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|43440.1|43420.1|0
1737747080000|2025-01-24 19:31:20|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|1
1737747100000|2025-01-24 19:31:40|43436|43416|43435.1|43415.1|43437.6|43417.6|43435.1|43415.1|0
1737747130000|2025-01-24 19:32:10|43432.6|43412.6|43433.5|43413.5|43433.5|43413.5|43432.6|43412.6|0
1737747140000|2025-01-24 19:32:20|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|0
1737747150000|2025-01-24 19:32:30|||||||||14
1737747160000|2025-01-24 19:32:40|43437.6|43417.6|43437.6|43417.6|43437.6|43417.6|43435.1|43415.1|7
1737747170000|2025-01-24 19:32:50|43436.8|43416.8|43436.8|43416.8|43437.6|43417.6|43436.8|43416.8|1
1737747180000|2025-01-24 19:33:00|43435.1|43415.1|43435.1|43415.1|43435.1|43415.1|43433.5|43413.5|2
1737747220000|2025-01-24 19:33:40|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|43432.6|43412.6|4
1737747230000|2025-01-24 19:33:50|43433.5|43413.5|43435.1|43415.1|43435.1|43415.1|43433.5|43413.5|4
1737747250000|2025-01-24 19:34:10|43432.6|43412.6|43435.1|43415.1|43435.1|43415.1|43432.6|43412.6|4
1737747270000|2025-01-24 19:34:30|43434.3|43414.3|43431.8|43411.8|43434.3|43414.3|43431.8|43411.8|4
1737747300000|2025-01-24 19:35:00|||||||||15
1737747310000|2025-01-24 19:35:10|||||||||15
1737747320000|2025-01-24 19:35:20|43432.6|43412.6|43431.8|43411.8|43432.6|43412.6|43431.8|43411.8|24
1737747400000|2025-01-24 19:36:40|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|7
1737747420000|2025-01-24 19:37:00|43431|43411|43431|43411|43431|43411|43431|43411|8
1737747430000|2025-01-24 19:37:10|43433.5|43413.5|43431|43411|43433.5|43413.5|43431|43411|1
1737747450000|2025-01-24 19:37:30|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|43430.2|43410.2|2
1737747460000|2025-01-24 19:37:40|43431|43411|43431|43411|43431|43411|43431|43411|0
1737747470000|2025-01-24 19:37:50|||||||||2
1737747480000|2025-01-24 19:38:00|43431.9|43411.9|43430.2|43410.2|43433.5|43413.5|43430.2|43410.2|3
1737747490000|2025-01-24 19:38:10|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1737747500000|2025-01-24 19:38:20|43429.3|43409.3|43430.2|43410.2|43430.2|43410.2|43427.7|43407.7|0
1737747510000|2025-01-24 19:38:30|43427.7|43407.7|43430.2|43410.2|43430.2|43410.2|43427.7|43407.7|2
1737747530000|2025-01-24 19:38:50|43429.3|43409.3|43427.7|43407.7|43429.3|43409.3|43427.7|43407.7|0
1737747550000|2025-01-24 19:39:10|||||||||1
1737747560000|2025-01-24 19:39:20|43428.5|43408.5|43427.7|43407.7|43430.2|43410.2|43427.7|43407.7|1
1737747570000|2025-01-24 19:39:30|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|0
1737747590000|2025-01-24 19:39:50|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|43424.3|43404.3|1
1737747600000|2025-01-24 19:40:00|43422.7|43402.7|43428.5|43408.5|43428.5|43408.5|43422.7|43402.7|2
1737747610000|2025-01-24 19:40:10|||||||||2
1737747650000|2025-01-24 19:40:50|43427.7|43407.7|43425.2|43405.2|43427.7|43407.7|43425.2|43405.2|5
1737747660000|2025-01-24 19:41:00|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43420.2|43400.2|8
1737747670000|2025-01-24 19:41:10|43420.2|43400.2|43421|43401|43421|43401|43420.2|43400.2|5
1737747680000|2025-01-24 19:41:20|43420.2|43400.2|43420.2|43400.2|43422.7|43402.7|43420.2|43400.2|0
1737747690000|2025-01-24 19:41:30|43419.3|43399.3|43416.8|43396.8|43419.3|43399.3|43416.8|43396.8|1
1737747700000|2025-01-24 19:41:40|43417.7|43397.7|43420.2|43400.2|43420.2|43400.2|43417.7|43397.7|1
1737747720000|2025-01-24 19:42:00|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|1
1737747730000|2025-01-24 19:42:10|43418.5|43398.5|43417.7|43397.7|43419.3|43399.3|43417.7|43397.7|0
1737747740000|2025-01-24 19:42:20|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|0
1737747780000|2025-01-24 19:43:00|||||||||1
1737747790000|2025-01-24 19:43:10|43416.9|43396.9|43420.2|43400.2|43420.2|43400.2|43416.9|43396.9|6
1737747800000|2025-01-24 19:43:20|43417.7|43397.7|43415.2|43395.2|43417.7|43397.7|43415.2|43395.2|7
1737747820000|2025-01-24 19:43:40|||||||||2
1737747830000|2025-01-24 19:43:50|43412.7|43392.7|43416.8|43396.8|43416.8|43396.8|43412.7|43392.7|5
1737747860000|2025-01-24 19:44:20|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|43418.5|43398.5|4
1737747870000|2025-01-24 19:44:30|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|11
1737747880000|2025-01-24 19:44:40|||||||||2
1737747890000|2025-01-24 19:44:50|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|43410.2|43390.2|2
1737747900000|2025-01-24 19:45:00|43411|43391|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|4
1737747940000|2025-01-24 19:45:40|43407.7|43387.7|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|8
1737747950000|2025-01-24 19:45:50|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|43407.7|43387.7|2
1737747960000|2025-01-24 19:46:00|43408.6|43388.6|43412.7|43392.7|43412.7|43392.7|43408.6|43388.6|2
1737747970000|2025-01-24 19:46:10|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|0
1737747990000|2025-01-24 19:46:30|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|7
1737748000000|2025-01-24 19:46:40|||||||||1
1737748010000|2025-01-24 19:46:50|43418.6|43398.6|43412.7|43392.7|43420.2|43400.2|43412.7|43392.7|12
1737748020000|2025-01-24 19:47:00|||||||||2
1737748030000|2025-01-24 19:47:10|||||||||2
1737748040000|2025-01-24 19:47:20|43409.3|43389.3|43410.2|43390.2|43410.2|43390.2|43407.7|43387.7|4
1737748060000|2025-01-24 19:47:40|43409.3|43389.3|43407.7|43387.7|43409.3|43389.3|43407.7|43387.7|0
1737748070000|2025-01-24 19:47:50|43410.2|43390.2|43407.7|43387.7|43410.2|43390.2|43407.7|43387.7|0
1737748080000|2025-01-24 19:48:00|43408.6|43388.6|43410.2|43390.2|43410.2|43390.2|43408.6|43388.6|0
1737748100000|2025-01-24 19:48:20|||||||||1
1737748150000|2025-01-24 19:49:10|||||||||1
1737748170000|2025-01-24 19:49:30|||||||||3
1737748190000|2025-01-24 19:49:50|43412.7|43392.7|43415.2|43395.2|43415.2|43395.2|43412.7|43392.7|1
1737748210000|2025-01-24 19:50:10|43414.3|43394.3|43410.2|43390.2|43414.3|43394.3|43410.2|43390.2|6
1737748220000|2025-01-24 19:50:20|43411.1|43391.1|43412.7|43392.7|43412.7|43392.7|43411.1|43391.1|2
1737748230000|2025-01-24 19:50:30|43413.6|43393.6|43415.2|43395.2|43415.2|43395.2|43413.6|43393.6|0
1737748250000|2025-01-24 19:50:50|||||||||2
1737748290000|2025-01-24 19:51:30|||||||||4
1737748300000|2025-01-24 19:51:40|43414.3|43394.3|43412.7|43392.7|43414.3|43394.3|43412.7|43392.7|6
1737748310000|2025-01-24 19:51:50|||||||||2
1737748320000|2025-01-24 19:52:00|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|43415.2|43395.2|3
1737748340000|2025-01-24 19:52:20|43414.3|43394.3|43415.2|43395.2|43415.2|43395.2|43414.3|43394.3|11
1737748350000|2025-01-24 19:52:30|43410.2|43390.2|43410.2|43390.2|43412.7|43392.7|43410.2|43390.2|15
1737748360000|2025-01-24 19:52:40|43412.7|43392.7|43415.2|43395.2|43415.2|43395.2|43412.7|43392.7|3
1737748370000|2025-01-24 19:52:50|43416.1|43396.1|43418.6|43398.6|43418.6|43398.6|43415.2|43395.2|6
1737748380000|2025-01-24 19:53:00|43423.6|43403.6|43426.9|43406.9|43426.9|43406.9|43423.6|43403.6|13
1737748390000|2025-01-24 19:53:10|||||||||1
1737748410000|2025-01-24 19:53:30|||||||||1
1737748430000|2025-01-24 19:53:50|43427.8|43407.8|43432.7|43412.7|43432.7|43412.7|43427.8|43407.8|41
1737748450000|2025-01-24 19:54:10|43434.3|43414.3|43440.2|43420.2|43440.2|43420.2|43434.3|43414.3|5
1737748480000|2025-01-24 19:54:40|||||||||4
1737748500000|2025-01-24 19:55:00|43441.1|43421.1|43440.2|43420.2|43441.1|43421.1|43440.2|43420.2|6
1737748510000|2025-01-24 19:55:10|43437.7|43417.7|43440.2|43420.2|43440.2|43420.2|43437.7|43417.7|1
1737748520000|2025-01-24 19:55:20|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|2
1737748530000|2025-01-24 19:55:30|||||||||2
1737748560000|2025-01-24 19:56:00|43443.6|43423.6|43445.2|43425.2|43445.2|43425.2|43443.6|43423.6|0
1737748570000|2025-01-24 19:56:10|43444.4|43424.4|43445.2|43425.2|43445.2|43425.2|43442.7|43422.7|1
1737748600000|2025-01-24 19:56:40|||||||||3
1737748660000|2025-01-24 19:57:40|43446.1|43426.1|43446.1|43426.1|43447.7|43427.7|43445.2|43425.2|13
1737748670000|2025-01-24 19:57:50|43445.2|43425.2|43445.2|43425.2|43446.1|43426.1|43445.2|43425.2|0
1737748690000|2025-01-24 19:58:10|43444.4|43424.4|43447.7|43427.7|43447.7|43427.7|43442.7|43422.7|12
1737748700000|2025-01-24 19:58:20|43450.2|43430.2|43447.7|43427.7|43450.2|43430.2|43447.7|43427.7|0
1737748710000|2025-01-24 19:58:30|43450.2|43430.2|43447.7|43427.7|43450.2|43430.2|43447.7|43427.7|0
1737748730000|2025-01-24 19:58:50|43445.2|43425.2|43450.2|43430.2|43450.2|43430.2|43445.2|43425.2|4
1737748740000|2025-01-24 19:59:00|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|43447.7|43427.7|1
1737748750000|2025-01-24 19:59:10|43448.6|43428.6|43450.2|43430.2|43450.2|43430.2|43447.7|43427.7|0
1737748760000|2025-01-24 19:59:20|43452.7|43432.7|43450.2|43430.2|43452.7|43432.7|43450.2|43430.2|2
1737748770000|2025-01-24 19:59:30|43447.7|43427.7|43447.7|43427.7|43449.4|43429.4|43447.7|43427.7|1
1737748780000|2025-01-24 19:59:40|43448.6|43428.6|43450.2|43430.2|43450.2|43430.2|43447.7|43427.7|0
1737748790000|2025-01-24 19:59:50|43447.7|43427.7|43450.2|43430.2|43450.2|43430.2|43447.7|43427.7|5
1737748800000|2025-01-24 20:00:00|43449.4|43429.4|43440.2|43420.2|43449.4|43429.4|43437.7|43417.7|14
1737748810000|2025-01-24 20:00:10|||||||||4
1737748820000|2025-01-24 20:00:20|43442.7|43422.7|43441.9|43421.9|43442.7|43422.7|43441.9|43421.9|1
1737748830000|2025-01-24 20:00:30|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|0
1737748850000|2025-01-24 20:00:50|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|43437.7|43417.7|0
1737748860000|2025-01-24 20:01:00|43438.6|43418.6|43437.7|43417.7|43438.6|43418.6|43437.7|43417.7|0
1737748880000|2025-01-24 20:01:20|||||||||1
1737748890000|2025-01-24 20:01:30|43435.2|43415.2|43437.7|43417.7|43437.7|43417.7|43435.2|43415.2|1
1737748900000|2025-01-24 20:01:40|43436.9|43416.9|43437.7|43417.7|43438.6|43418.6|43435.2|43415.2|1
1737748910000|2025-01-24 20:01:50|43440.2|43420.2|43440.2|43420.2|43440.2|43420.2|43437.7|43417.7|0
1737748920000|2025-01-24 20:02:00|43437.7|43417.7|43440.2|43420.2|43440.2|43420.2|43437.7|43417.7|0
1737748930000|2025-01-24 20:02:10|||||||||1
1737748940000|2025-01-24 20:02:20|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|1
1737748950000|2025-01-24 20:02:30|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|1
1737748960000|2025-01-24 20:02:40|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|0
1737748970000|2025-01-24 20:02:50|||||||||1
1737748980000|2025-01-24 20:03:00|43447.8|43427.8|43451.1|43431.1|43451.1|43431.1|43447.8|43427.8|0
1737748990000|2025-01-24 20:03:10|43453.6|43433.6|43455.2|43435.2|43455.2|43435.2|43453.6|43433.6|1
1737749000000|2025-01-24 20:03:20|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|43456.1|43436.1|1
1737749010000|2025-01-24 20:03:30|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|3
1737749020000|2025-01-24 20:03:40|43456.1|43436.1|43457.7|43437.7|43457.7|43437.7|43456.1|43436.1|0
1737749030000|2025-01-24 20:03:50|||||||||1
1737749070000|2025-01-24 20:04:30|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|5
1737749120000|2025-01-24 20:05:20|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|43455.3|43435.3|1
1737749140000|2025-01-24 20:05:40|||||||||4
1737749150000|2025-01-24 20:05:50|||||||||1
1737749180000|2025-01-24 20:06:20|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|0
1737749190000|2025-01-24 20:06:30|43452.8|43432.8|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|0
1737749210000|2025-01-24 20:06:50|43452.8|43432.8|43450.3|43430.3|43452.8|43432.8|43450.3|43430.3|0
1737749220000|2025-01-24 20:07:00|43449.4|43429.4|43445.3|43425.3|43449.4|43429.4|43445.3|43425.3|0
1737749250000|2025-01-24 20:07:30|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|4
1737749260000|2025-01-24 20:07:40|43449.4|43429.4|43450.3|43430.3|43450.3|43430.3|43449.4|43429.4|1
1737749300000|2025-01-24 20:08:20|43448.6|43428.6|43447.8|43427.8|43450.3|43430.3|43447.8|43427.8|5
1737749330000|2025-01-24 20:08:50|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|0
1737749350000|2025-01-24 20:09:10|||||||||1
1737749380000|2025-01-24 20:09:40|43447|43427|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|6
1737749390000|2025-01-24 20:09:50|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|0
1737749400000|2025-01-24 20:10:00|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|0
1737749410000|2025-01-24 20:10:10|43449.4|43429.4|43450.3|43430.3|43450.3|43430.3|43449.4|43429.4|0
1737749420000|2025-01-24 20:10:20|43445.3|43425.3|43447.8|43427.8|43447.8|43427.8|43445.3|43425.3|2
1737749430000|2025-01-24 20:10:30|43450.3|43430.3|43447.8|43427.8|43450.3|43430.3|43447.8|43427.8|1
1737749440000|2025-01-24 20:10:40|43450.3|43430.3|43447.8|43427.8|43450.3|43430.3|43447.8|43427.8|0
1737749450000|2025-01-24 20:10:50|43446.9|43426.9|43450.3|43430.3|43450.3|43430.3|43446.1|43426.1|1
1737749460000|2025-01-24 20:11:00|43447|43427|43445.3|43425.3|43450.3|43430.3|43445.3|43425.3|18
1737749470000|2025-01-24 20:11:10|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|43446.1|43426.1|0
1737749510000|2025-01-24 20:11:50|43447.8|43427.8|43450.3|43430.3|43450.3|43430.3|43447.8|43427.8|9
1737749520000|2025-01-24 20:12:00|||||||||2
1737749580000|2025-01-24 20:13:00|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|43447.8|43427.8|3
1737749590000|2025-01-24 20:13:10|||||||||3
1737749600000|2025-01-24 20:13:20|43446.9|43426.9|43445.3|43425.3|43446.9|43426.9|43445.3|43425.3|0
1737749620000|2025-01-24 20:13:40|43447.8|43427.8|43445.3|43425.3|43447.8|43427.8|43445.3|43425.3|21
1737749630000|2025-01-24 20:13:50|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|1
1737749650000|2025-01-24 20:14:10|||||||||2
1737749670000|2025-01-24 20:14:30|||||||||1
1737749680000|2025-01-24 20:14:40|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|1
1737749700000|2025-01-24 20:15:00|43441.1|43421.1|43442.8|43422.8|43442.8|43422.8|43441.1|43421.1|0
1737749730000|2025-01-24 20:15:30|||||||||1
1737749760000|2025-01-24 20:16:00|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|1
1737749780000|2025-01-24 20:16:20|43439.4|43419.4|43437.8|43417.8|43439.4|43419.4|43437.8|43417.8|0
1737749790000|2025-01-24 20:16:30|43438.7|43418.7|43439.4|43419.4|43440.3|43420.3|43438.7|43418.7|7
1737749800000|2025-01-24 20:16:40|43438.7|43418.7|43440.3|43420.3|43440.3|43420.3|43438.7|43418.7|0
1737749810000|2025-01-24 20:16:50|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43440.3|43420.3|1
1737749850000|2025-01-24 20:17:30|43441.2|43421.2|43442.8|43422.8|43442.8|43422.8|43441.2|43421.2|1
1737749870000|2025-01-24 20:17:50|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|0
1737749880000|2025-01-24 20:18:00|43441.2|43421.2|43442.8|43422.8|43442.8|43422.8|43441.2|43421.2|1
1737749900000|2025-01-24 20:18:20|43441.9|43421.9|43440.3|43420.3|43441.9|43421.9|43440.3|43420.3|1
1737749910000|2025-01-24 20:18:30|43442.8|43422.8|43442.8|43422.8|43444.4|43424.4|43442.8|43422.8|0
1737749920000|2025-01-24 20:18:40|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|43445.3|43425.3|1
1737749940000|2025-01-24 20:19:00|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|1
1737749950000|2025-01-24 20:19:10|||||||||3
1737749970000|2025-01-24 20:19:30|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|1
1737750000000|2025-01-24 20:20:00|43436.9|43416.9|43435.3|43415.3|43436.9|43416.9|43435.3|43415.3|0
1737750010000|2025-01-24 20:20:10|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|3
1737750020000|2025-01-24 20:20:20|43429.4|43409.4|43425.3|43405.3|43429.4|43409.4|43425.3|43405.3|11
1737750030000|2025-01-24 20:20:30|43423.7|43403.7|43422.8|43402.8|43423.7|43403.7|43422.8|43402.8|2
1737750050000|2025-01-24 20:20:50|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|6
1737750060000|2025-01-24 20:21:00|43422.8|43402.8|43425.3|43405.3|43425.3|43405.3|43420.3|43400.3|3
1737750110000|2025-01-24 20:21:50|43423.6|43403.6|43420.3|43400.3|43423.6|43403.6|43420.3|43400.3|3
1737750140000|2025-01-24 20:22:20|||||||||2
1737750200000|2025-01-24 20:23:20|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|9
1737750220000|2025-01-24 20:23:40|||||||||3
1737750230000|2025-01-24 20:23:50|||||||||1
1737750250000|2025-01-24 20:24:10|||||||||2
1737750280000|2025-01-24 20:24:40|43424.4|43404.4|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|1
1737750290000|2025-01-24 20:24:50|43425.3|43405.3|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|0
1737750300000|2025-01-24 20:25:00|43423.7|43403.7|43427.8|43407.8|43427.8|43407.8|43423.7|43403.7|1
1737750310000|2025-01-24 20:25:10|43427|43407|43425.3|43405.3|43427|43407|43422.8|43402.8|2
1737750320000|2025-01-24 20:25:20|43422.8|43402.8|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|4
1737750330000|2025-01-24 20:25:30|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1737750350000|2025-01-24 20:25:50|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|43426.2|43406.2|1
1737750360000|2025-01-24 20:26:00|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|2
1737750410000|2025-01-24 20:26:50|||||||||6
1737750420000|2025-01-24 20:27:00|43426.2|43406.2|43427.8|43407.8|43427.8|43407.8|43426.2|43406.2|12
1737750440000|2025-01-24 20:27:20|||||||||3
1737750450000|2025-01-24 20:27:30|||||||||3
1737750460000|2025-01-24 20:27:40|||||||||3
1737750500000|2025-01-24 20:28:20|||||||||10
1737750510000|2025-01-24 20:28:30|43425.3|43405.3|43420.3|43400.3|43425.3|43405.3|43420.3|43400.3|12
1737750520000|2025-01-24 20:28:40|||||||||2
1737750530000|2025-01-24 20:28:50|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|2
1737750540000|2025-01-24 20:29:00|43418.7|43398.7|43420.3|43400.3|43420.3|43400.3|43418.7|43398.7|1
1737750550000|2025-01-24 20:29:10|43419.5|43399.5|43420.3|43400.3|43420.3|43400.3|43417.8|43397.8|9
1737750560000|2025-01-24 20:29:20|43419.5|43399.5|43417.8|43397.8|43419.5|43399.5|43415.3|43395.3|1
1737750580000|2025-01-24 20:29:40|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|2
1737750590000|2025-01-24 20:29:50|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|43417.8|43397.8|1
1737750600000|2025-01-24 20:30:00|43418.7|43398.7|43420.3|43400.3|43420.3|43400.3|43417.8|43397.8|6
1737750610000|2025-01-24 20:30:10|43422.8|43402.8|43422|43402|43422.8|43402.8|43417.8|43397.8|7
1737750620000|2025-01-24 20:30:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|0
1737750630000|2025-01-24 20:30:30|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|8
1737750670000|2025-01-24 20:31:10|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|2
1737750680000|2025-01-24 20:31:20|43426.2|43406.2|43425.3|43405.3|43427.8|43407.8|43425.3|43405.3|1
1737750690000|2025-01-24 20:31:30|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|1
1737750700000|2025-01-24 20:31:40|43423.7|43403.7|43422.8|43402.8|43424.5|43404.5|43422.8|43402.8|0
1737750730000|2025-01-24 20:32:10|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1737750750000|2025-01-24 20:32:30|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1737750760000|2025-01-24 20:32:40|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|0
1737750830000|2025-01-24 20:33:50|||||||||1
1737750840000|2025-01-24 20:34:00|43422.8|43402.8|43425.3|43405.3|43425.3|43405.3|43422.8|43402.8|13
1737750860000|2025-01-24 20:34:20|43426.2|43406.2|43430.3|43410.3|43430.3|43410.3|43426.2|43406.2|3
1737750890000|2025-01-24 20:34:50|43427|43407|43425.3|43405.3|43427|43407|43425.3|43405.3|3
1737750900000|2025-01-24 20:35:00|43427|43407|43430.3|43410.3|43430.3|43410.3|43427|43407|10
1737750910000|2025-01-24 20:35:10|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|43432.8|43412.8|0
1737750920000|2025-01-24 20:35:20|||||||||4
1737750930000|2025-01-24 20:35:30|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1737750940000|2025-01-24 20:35:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1737750950000|2025-01-24 20:35:50|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|0
1737750960000|2025-01-24 20:36:00|43431.2|43411.2|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|0
1737750970000|2025-01-24 20:36:10|43431.2|43411.2|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|1
1737750990000|2025-01-24 20:36:30|43431.1|43411.1|43427.9|43407.9|43431.1|43411.1|43427.9|43407.9|4
1737751000000|2025-01-24 20:36:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|4
1737751020000|2025-01-24 20:37:00|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|4
1737751030000|2025-01-24 20:37:10|43428.7|43408.7|43425.4|43405.4|43428.7|43408.7|43425.4|43405.4|10
1737751040000|2025-01-24 20:37:20|43424.5|43404.5|43420.4|43400.4|43424.5|43404.5|43420.4|43400.4|8
1737751050000|2025-01-24 20:37:30|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43415.4|43395.4|13
1737751080000|2025-01-24 20:38:00|43415.4|43395.4|43417.9|43397.9|43418.7|43398.7|43415.4|43395.4|2
1737751090000|2025-01-24 20:38:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|0
1737751110000|2025-01-24 20:38:30|||||||||1
1737751120000|2025-01-24 20:38:40|43412.9|43392.9|43410.4|43390.4|43412.9|43392.9|43410.4|43390.4|8
1737751130000|2025-01-24 20:38:50|||||||||1
1737751180000|2025-01-24 20:39:40|||||||||9
1737751190000|2025-01-24 20:39:50|43409.5|43389.5|43405.4|43385.4|43409.5|43389.5|43405.4|43385.4|3
1737751200000|2025-01-24 20:40:00|43404.5|43384.5|43400.4|43380.4|43404.5|43384.5|43400.4|43380.4|2
1737751220000|2025-01-24 20:40:20|43392.9|43372.9|43387.9|43367.9|43392.9|43372.9|43387.9|43367.9|12
1737751230000|2025-01-24 20:40:30|43386.2|43366.2|43382.9|43362.9|43386.2|43366.2|43382.9|43362.9|11
1737751240000|2025-01-24 20:40:40|43385.4|43365.4|43382.9|43362.9|43385.4|43365.4|43382.9|43362.9|1
1737751250000|2025-01-24 20:40:50|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|8
1737751270000|2025-01-24 20:41:10|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|43387.9|43367.9|3
1737751280000|2025-01-24 20:41:20|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|4
1737751290000|2025-01-24 20:41:30|43387|43367|43387.9|43367.9|43387.9|43367.9|43387|43367|0
1737751310000|2025-01-24 20:41:50|43387|43367|43385.4|43365.4|43387.9|43367.9|43385.4|43365.4|1
1737751320000|2025-01-24 20:42:00|43382.9|43362.9|43380.4|43360.4|43382.9|43362.9|43380.4|43360.4|5
1737751340000|2025-01-24 20:42:20|||||||||3
1737751350000|2025-01-24 20:42:30|||||||||1
1737751380000|2025-01-24 20:43:00|43377.9|43357.9|43375.4|43355.4|43377.9|43357.9|43375.4|43355.4|4
1737751400000|2025-01-24 20:43:20|43377.9|43357.9|43380.4|43360.4|43380.4|43360.4|43377.9|43357.9|1
1737751410000|2025-01-24 20:43:30|||||||||2
1737751430000|2025-01-24 20:43:50|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|7
1737751440000|2025-01-24 20:44:00|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|2
1737751450000|2025-01-24 20:44:10|||||||||2
1737751460000|2025-01-24 20:44:20|43379.5|43359.5|43377.9|43357.9|43379.5|43359.5|43377.9|43357.9|2
1737751470000|2025-01-24 20:44:30|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|0
1737751510000|2025-01-24 20:45:10|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|7
1737751520000|2025-01-24 20:45:20|43383.7|43363.7|43384.6|43364.6|43386.2|43366.2|43383.7|43363.7|1
1737751530000|2025-01-24 20:45:30|43386.2|43366.2|43386.2|43366.2|43386.2|43366.2|43383.7|43363.7|0
1737751540000|2025-01-24 20:45:40|43387.1|43367.1|43386.2|43366.2|43387.1|43367.1|43386.2|43366.2|1
1737751550000|2025-01-24 20:45:50|43385.4|43365.4|43383.7|43363.7|43386.2|43366.2|43383.7|43363.7|2
1737751560000|2025-01-24 20:46:00|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|2
1737751580000|2025-01-24 20:46:20|||||||||1
1737751600000|2025-01-24 20:46:40|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|3
1737751610000|2025-01-24 20:46:50|||||||||1
1737751630000|2025-01-24 20:47:10|||||||||3
1737751640000|2025-01-24 20:47:20|43388.8|43368.8|43390.4|43370.4|43390.4|43370.4|43388.8|43368.8|5
1737751650000|2025-01-24 20:47:30|43392|43372|43392.9|43372.9|43392.9|43372.9|43392|43372|6
1737751660000|2025-01-24 20:47:40|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|43390.4|43370.4|1
1737751670000|2025-01-24 20:47:50|||||||||2
1737751680000|2025-01-24 20:48:00|||||||||1
1737751690000|2025-01-24 20:48:10|43387|43367|43385.4|43365.4|43387|43367|43385.4|43365.4|1
1737751730000|2025-01-24 20:48:50|||||||||1
1737751740000|2025-01-24 20:49:00|43384.5|43364.5|43385.4|43365.4|43385.4|43365.4|43382.9|43362.9|0
1737751770000|2025-01-24 20:49:30|43386.3|43366.3|43387.9|43367.9|43387.9|43367.9|43386.3|43366.3|2
1737751790000|2025-01-24 20:49:50|43387|43367|43387.9|43367.9|43387.9|43367.9|43385.4|43365.4|0
1737751800000|2025-01-24 20:50:00|43390.4|43370.4|43392.9|43372.9|43395.4|43375.4|43390.4|43370.4|7
1737751810000|2025-01-24 20:50:10|||||||||1
1737751820000|2025-01-24 20:50:20|43392|43372|43392.9|43372.9|43392.9|43372.9|43392|43372|0
1737751830000|2025-01-24 20:50:30|43392|43372|43390.4|43370.4|43392.9|43372.9|43390.4|43370.4|0
1737751840000|2025-01-24 20:50:40|43392|43372|43392|43372|43392|43372|43392|43372|0
1737751850000|2025-01-24 20:50:50|43392.9|43372.9|43395.4|43375.4|43395.4|43375.4|43392.9|43372.9|3
1737751860000|2025-01-24 20:51:00|43397.9|43377.9|43398.8|43378.8|43398.8|43378.8|43397.9|43377.9|4
1737751870000|2025-01-24 20:51:10|||||||||1
1737751960000|2025-01-24 20:52:40|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|43396.3|43376.3|4
1737751970000|2025-01-24 20:52:50|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|5
1737751980000|2025-01-24 20:53:00|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|10
1737751990000|2025-01-24 20:53:10|||||||||4
1737752000000|2025-01-24 20:53:20|43397|43377|43395.4|43375.4|43397|43377|43395.4|43375.4|3
1737752010000|2025-01-24 20:53:30|43394.5|43374.5|43395.4|43375.4|43395.4|43375.4|43392.9|43372.9|1
1737752020000|2025-01-24 20:53:40|||||||||2
1737752030000|2025-01-24 20:53:50|43396.3|43376.3|43395.4|43375.4|43397.9|43377.9|43395.4|43375.4|0
1737752040000|2025-01-24 20:54:00|43396.3|43376.3|43397.9|43377.9|43397.9|43377.9|43396.3|43376.3|0
1737752050000|2025-01-24 20:54:10|||||||||1
1737752060000|2025-01-24 20:54:20|43398.8|43378.8|43400.4|43380.4|43400.4|43380.4|43398.8|43378.8|2
1737752070000|2025-01-24 20:54:30|43401.3|43381.3|43402.9|43382.9|43402.9|43382.9|43401.3|43381.3|0
1737752080000|2025-01-24 20:54:40|43402|43382|43402.9|43382.9|43402.9|43382.9|43400.4|43380.4|0
1737752090000|2025-01-24 20:54:50|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|0
1737752100000|2025-01-24 20:55:00|43402.9|43382.9|43400.4|43380.4|43402.9|43382.9|43400.4|43380.4|1
1737752110000|2025-01-24 20:55:10|||||||||1
1737752120000|2025-01-24 20:55:20|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|43402.9|43382.9|3
1737752130000|2025-01-24 20:55:30|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|2
1737752160000|2025-01-24 20:56:00|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|0
1737752180000|2025-01-24 20:56:20|43402.1|43382.1|43402.9|43382.9|43402.9|43382.9|43402.1|43382.1|6
1737752190000|2025-01-24 20:56:30|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|43400.4|43380.4|0
1737752200000|2025-01-24 20:56:40|43401.3|43381.3|43402.9|43382.9|43402.9|43382.9|43401.3|43381.3|0
1737752220000|2025-01-24 20:57:00|43400.4|43380.4|43397.9|43377.9|43400.4|43380.4|43397.9|43377.9|4
1737752230000|2025-01-24 20:57:10|43399.6|43379.6|43400.4|43380.4|43400.4|43380.4|43399.6|43379.6|5
1737752260000|2025-01-24 20:57:40|43401.3|43381.3|43402.9|43382.9|43402.9|43382.9|43401.3|43381.3|5
1737752270000|2025-01-24 20:57:50|43400.4|43380.4|43397.9|43377.9|43400.4|43380.4|43397.9|43377.9|2
1737752280000|2025-01-24 20:58:00|43398.8|43378.8|43402.9|43382.9|43402.9|43382.9|43398.8|43378.8|12
1737752290000|2025-01-24 20:58:10|||||||||1
1737752300000|2025-01-24 20:58:20|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|43405.4|43385.4|2
1737752310000|2025-01-24 20:58:30|||||||||1
1737752330000|2025-01-24 20:58:50|43407.9|43387.9|43410.4|43390.4|43410.4|43390.4|43407.9|43387.9|6
1737752340000|2025-01-24 20:59:00|43412.9|43392.9|43415.4|43395.4|43415.4|43395.4|43412.9|43392.9|2
1737752350000|2025-01-24 20:59:10|43412.9|43392.9|43410.4|43390.4|43415.4|43395.4|43410.4|43390.4|38
1737752360000|2025-01-24 20:59:20|43412.9|43392.9|43411.3|43391.3|43415.4|43395.4|43411.3|43391.3|2
1737752370000|2025-01-24 20:59:30|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.1|43392.1|3
1737752380000|2025-01-24 20:59:40|43411.3|43391.3|43410.4|43390.4|43412.1|43392.1|43410.4|43390.4|1
1737752390000|2025-01-24 20:59:50|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|7
1737752400000|2025-01-24 21:00:00|43413.8|43393.8|43421.3|43401.3|43421.3|43401.3|43413.8|43393.8|19
1737752410000|2025-01-24 21:00:10|43423.8|43403.8|43426.3|43406.3|43426.3|43406.3|43423.8|43403.8|1
1737752420000|2025-01-24 21:00:20|43423.8|43403.8|43422.9|43402.9|43423.8|43403.8|43422.9|43402.9|8
1737752430000|2025-01-24 21:00:30|43424.6|43404.6|43425.4|43405.4|43425.4|43405.4|43424.6|43404.6|0
1737752440000|2025-01-24 21:00:40|||||||||6
1737752450000|2025-01-24 21:00:50|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|1
1737752460000|2025-01-24 21:01:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|2
1737752470000|2025-01-24 21:01:10|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|0
1737752480000|2025-01-24 21:01:20|43429.6|43409.6|43425.4|43405.4|43430.4|43410.4|43425.4|43405.4|3
1737752490000|2025-01-24 21:01:30|43427.1|43407.1|43427.9|43407.9|43427.9|43407.9|43427.1|43407.1|2
1737752500000|2025-01-24 21:01:40|43429.6|43409.6|43430.4|43410.4|43430.4|43410.4|43429.6|43409.6|0
1737752510000|2025-01-24 21:01:50|43431.3|43411.3|43432.1|43412.1|43435.4|43415.4|43431.3|43411.3|4
1737752530000|2025-01-24 21:02:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|2
1737752560000|2025-01-24 21:02:40|||||||||2
1737752570000|2025-01-24 21:02:50|43432.1|43412.1|43427.9|43407.9|43432.1|43412.1|43427.9|43407.9|1
1737752580000|2025-01-24 21:03:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|3
1737752620000|2025-01-24 21:03:40|43424.6|43404.6|43422.9|43402.9|43424.6|43404.6|43422.9|43402.9|2
1737752630000|2025-01-24 21:03:50|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|1
1737752640000|2025-01-24 21:04:00|43422.1|43402.1|43422.9|43402.9|43422.9|43402.9|43422.1|43402.1|0
1737752650000|2025-01-24 21:04:10|43422.1|43402.1|43420.4|43400.4|43422.1|43402.1|43420.4|43400.4|0
1737752720000|2025-01-24 21:05:20|43422.1|43402.1|43423|43403|43423|43403|43422.1|43402.1|0
1737752770000|2025-01-24 21:06:10|43422.1|43402.1|43420.5|43400.5|43422.1|43402.1|43420.5|43400.5|0
1737752830000|2025-01-24 21:07:10|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|43421.3|43401.3|8
1737752840000|2025-01-24 21:07:20|43423|43403|43423|43403|43423|43403|43423|43403|2
1737752870000|2025-01-24 21:07:50|43422.1|43402.1|43420.5|43400.5|43423|43403|43420.5|43400.5|9
1737752880000|2025-01-24 21:08:00|||||||||1
1737752910000|2025-01-24 21:08:30|43418|43398|43420.5|43400.5|43420.5|43400.5|43418|43398|3
1737752920000|2025-01-24 21:08:40|43419.6|43399.6|43418|43398|43419.6|43399.6|43418|43398|2
1737752930000|2025-01-24 21:08:50|||||||||1
1737752940000|2025-01-24 21:09:00|43418.8|43398.8|43420.5|43400.5|43420.5|43400.5|43418.8|43398.8|2
1737752960000|2025-01-24 21:09:20|43417.2|43397.2|43418|43398|43418|43398|43417.2|43397.2|2
1737752970000|2025-01-24 21:09:30|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|0
1737753000000|2025-01-24 21:10:00|||||||||1
1737753050000|2025-01-24 21:10:50|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|2
1737753060000|2025-01-24 21:11:00|||||||||1
1737753080000|2025-01-24 21:11:20|||||||||2
1737753120000|2025-01-24 21:12:00|43408|43388|43408|43388|43408|43388|43408|43388|0
1737753140000|2025-01-24 21:12:20|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|2
1737753170000|2025-01-24 21:12:50|||||||||1
1737753190000|2025-01-24 21:13:10|43409.6|43389.6|43408|43388|43409.6|43389.6|43408|43388|1
1737753200000|2025-01-24 21:13:20|43407.1|43387.1|43405.5|43385.5|43407.1|43387.1|43405.5|43385.5|0
1737753250000|2025-01-24 21:14:10|||||||||1
1737753270000|2025-01-24 21:14:30|43408|43388|43408|43388|43408|43388|43408|43388|0
1737753300000|2025-01-24 21:15:00|43410.5|43390.5|43405.5|43385.5|43410.5|43390.5|43404.6|43384.6|13
1737753310000|2025-01-24 21:15:10|43404.6|43384.6|43405.5|43385.5|43405.5|43385.5|43404.6|43384.6|2
1737753350000|2025-01-24 21:15:50|43402.2|43382.2|43400.5|43380.5|43402.2|43382.2|43400.5|43380.5|1
1737753370000|2025-01-24 21:16:10|43403|43383|43403|43383|43403|43383|43403|43383|1
1737753380000|2025-01-24 21:16:20|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|1
1737753410000|2025-01-24 21:16:50|43401.4|43381.4|43403|43383|43403|43383|43401.4|43381.4|1
1737753420000|2025-01-24 21:17:00|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|2
1737753450000|2025-01-24 21:17:30|43408|43388|43408|43388|43408|43388|43408|43388|0
1737753460000|2025-01-24 21:17:40|43408.9|43388.9|43408.9|43388.9|43409.7|43389.7|43408.9|43388.9|0
1737753470000|2025-01-24 21:17:50|||||||||1
1737753510000|2025-01-24 21:18:30|43409.7|43389.7|43411.4|43391.4|43411.4|43391.4|43409.7|43389.7|0
1737753520000|2025-01-24 21:18:40|43409.7|43389.7|43410.5|43390.5|43411.4|43391.4|43409.7|43389.7|1
1737753530000|2025-01-24 21:18:50|43408.9|43388.9|43412.2|43392.2|43412.2|43392.2|43408.9|43388.9|2
1737753540000|2025-01-24 21:19:00|43411.4|43391.4|43412.2|43392.2|43412.2|43392.2|43411.4|43391.4|2
1737753560000|2025-01-24 21:19:20|||||||||1
1737753590000|2025-01-24 21:19:50|||||||||8
1737753600000|2025-01-24 21:20:00|||||||||2
1737753620000|2025-01-24 21:20:20|43411.4|43391.4|43413|43393|43413|43393|43411.4|43391.4|8
1737753630000|2025-01-24 21:20:30|43410.5|43390.5|43402.1|43382.1|43410.5|43390.5|43402.1|43382.1|5
1737753640000|2025-01-24 21:20:40|||||||||5
1737753650000|2025-01-24 21:20:50|43403|43383|43403|43383|43403|43383|43400.5|43380.5|1
1737753660000|2025-01-24 21:21:00|43400.5|43380.5|43403|43383|43403|43383|43400.5|43380.5|0
1737753700000|2025-01-24 21:21:40|43402.1|43382.1|43403|43383|43403|43383|43400.5|43380.5|0
1737753720000|2025-01-24 21:22:00|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|0
1737753740000|2025-01-24 21:22:20|43403|43383|43403|43383|43403|43383|43403|43383|0
1737753760000|2025-01-24 21:22:40|43400.5|43380.5|43400.5|43380.5|43403|43383|43400.5|43380.5|1
1737753810000|2025-01-24 21:23:30|43403|43383|43403|43383|43403|43383|43403|43383|0
1737753820000|2025-01-24 21:23:40|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|43400.5|43380.5|1
1737753850000|2025-01-24 21:24:10|43403|43383|43403|43383|43403|43383|43403|43383|2
1737753900000|2025-01-24 21:25:00|||||||||4
1737753920000|2025-01-24 21:25:20|||||||||2
1737753970000|2025-01-24 21:26:10|||||||||1
1737754000000|2025-01-24 21:26:40|43400.5|43380.5|43403|43383|43403|43383|43400.5|43380.5|0
1737754010000|2025-01-24 21:26:50|43400.5|43380.5|43403|43383|43403|43383|43400.5|43380.5|0
1737754020000|2025-01-24 21:27:00|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|43405.5|43385.5|0
1737754040000|2025-01-24 21:27:20|43403.9|43383.9|43403|43383|43405.5|43385.5|43403|43383|3
1737754070000|2025-01-24 21:27:50|43404.7|43384.7|43405.5|43385.5|43405.5|43385.5|43403|43383|0
1737754080000|2025-01-24 21:28:00|||||||||1
1737754100000|2025-01-24 21:28:20|43408|43388|43408|43388|43408|43388|43408|43388|0
1737754120000|2025-01-24 21:28:40|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|0
1737754130000|2025-01-24 21:28:50|43413|43393|43413|43393|43413|43393|43413|43393|2
1737754140000|2025-01-24 21:29:00|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|43414.7|43394.7|5
1737754160000|2025-01-24 21:29:20|43415.5|43395.5|43414.7|43394.7|43415.5|43395.5|43414.7|43394.7|0
1737754180000|2025-01-24 21:29:40|43413|43393|43415.5|43395.5|43415.5|43395.5|43413|43393|1
1737754190000|2025-01-24 21:29:50|43414.7|43394.7|43413|43393|43414.7|43394.7|43413|43393|1
1737754200000|2025-01-24 21:30:00|43411.4|43391.4|43410.5|43390.5|43411.4|43391.4|43410.5|43390.5|3
1737754230000|2025-01-24 21:30:30|43408|43388|43410.5|43390.5|43410.5|43390.5|43408|43388|1
1737754240000|2025-01-24 21:30:40|43408|43388|43408|43388|43410.5|43390.5|43408|43388|0
1737754310000|2025-01-24 21:31:50|43409.7|43389.7|43405.5|43385.5|43409.7|43389.7|43405.5|43385.5|6
1737754320000|2025-01-24 21:32:00|||||||||5
1737754330000|2025-01-24 21:32:10|43408|43388|43408|43388|43408|43388|43408|43388|5
1737754340000|2025-01-24 21:32:20|||||||||1
1737754350000|2025-01-24 21:32:30|43405.5|43385.5|43408|43388|43408.9|43388.9|43405.5|43385.5|5
1737754360000|2025-01-24 21:32:40|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|0
1737754370000|2025-01-24 21:32:50|||||||||6
1737754380000|2025-01-24 21:33:00|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|43415.5|43395.5|2
1737754400000|2025-01-24 21:33:20|||||||||2
1737754410000|2025-01-24 21:33:30|43418|43398|43418|43398|43418|43398|43418|43398|0
1737754420000|2025-01-24 21:33:40|43417.2|43397.2|43415.5|43395.5|43417.2|43397.2|43415.5|43395.5|1
1737754460000|2025-01-24 21:34:20|43416.4|43396.4|43415.5|43395.5|43416.4|43396.4|43415.5|43395.5|0
1737754470000|2025-01-24 21:34:30|43416.4|43396.4|43418|43398|43418|43398|43416.4|43396.4|0
1737754520000|2025-01-24 21:35:20|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|43418.1|43398.1|7
1737754540000|2025-01-24 21:35:40|||||||||1
1737754550000|2025-01-24 21:35:50|43419.7|43399.7|43420.6|43400.6|43420.6|43400.6|43419.7|43399.7|3
1737754580000|2025-01-24 21:36:20|||||||||7
1737754620000|2025-01-24 21:37:00|||||||||1
1737754650000|2025-01-24 21:37:30|||||||||6
1737754660000|2025-01-24 21:37:40|43422.3|43402.3|43423.1|43403.1|43423.9|43403.9|43422.3|43402.3|4
1737754670000|2025-01-24 21:37:50|43423.9|43403.9|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|1
1737754680000|2025-01-24 21:38:00|43418.9|43398.9|43423.9|43403.9|43423.9|43403.9|43418.9|43398.9|1
1737754730000|2025-01-24 21:38:50|||||||||6
1737754750000|2025-01-24 21:39:10|||||||||1
1737754770000|2025-01-24 21:39:30|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1737754780000|2025-01-24 21:39:40|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|0
1737754800000|2025-01-24 21:40:00|||||||||1
1737754820000|2025-01-24 21:40:20|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|3
1737754870000|2025-01-24 21:41:10|||||||||2
1737754890000|2025-01-24 21:41:30|||||||||1
1737754900000|2025-01-24 21:41:40|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|0
1737754930000|2025-01-24 21:42:10|||||||||3
1737754940000|2025-01-24 21:42:20|43427.3|43407.3|43426.4|43406.4|43427.3|43407.3|43426.4|43406.4|1
1737754950000|2025-01-24 21:42:30|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|1
1737754960000|2025-01-24 21:42:40|43423.1|43403.1|43421.4|43401.4|43423.1|43403.1|43421.4|43401.4|2
1737755000000|2025-01-24 21:43:20|||||||||3
1737755020000|2025-01-24 21:43:40|43422.3|43402.3|43421.4|43401.4|43422.3|43402.3|43421.4|43401.4|3
1737755030000|2025-01-24 21:43:50|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|0
1737755040000|2025-01-24 21:44:00|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|3
1737755050000|2025-01-24 21:44:10|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|1
1737755070000|2025-01-24 21:44:30|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|1
1737755080000|2025-01-24 21:44:40|43422.3|43402.3|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|0
1737755100000|2025-01-24 21:45:00|43420.6|43400.6|43421.4|43401.4|43421.4|43401.4|43419.8|43399.8|2
1737755110000|2025-01-24 21:45:10|43422.3|43402.3|43423.9|43403.9|43426.4|43406.4|43422.3|43402.3|0
1737755120000|2025-01-24 21:45:20|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|2
1737755130000|2025-01-24 21:45:30|43422.3|43402.3|43423.9|43403.9|43423.9|43403.9|43422.3|43402.3|0
1737755140000|2025-01-24 21:45:40|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|2
1737755150000|2025-01-24 21:45:50|43426.4|43406.4|43423.9|43403.9|43426.4|43406.4|43423.9|43403.9|6
1737755160000|2025-01-24 21:46:00|43424.8|43404.8|43426.4|43406.4|43426.4|43406.4|43423.9|43403.9|6
1737755170000|2025-01-24 21:46:10|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|0
1737755200000|2025-01-24 21:46:40|43424.8|43404.8|43424|43404|43424.8|43404.8|43424|43404|4
1737755210000|2025-01-24 21:46:50|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|43426.5|43406.5|4
1737755250000|2025-01-24 21:47:30|||||||||2
1737755260000|2025-01-24 21:47:40|43429|43409|43429|43409|43429|43409|43429|43409|1
1737755290000|2025-01-24 21:48:10|||||||||1
1737755300000|2025-01-24 21:48:20|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|10
1737755310000|2025-01-24 21:48:30|43436.5|43416.5|43446.5|43426.5|43446.5|43426.5|43436.5|43416.5|33
1737755320000|2025-01-24 21:48:40|||||||||5
1737755330000|2025-01-24 21:48:50|||||||||8
1737755350000|2025-01-24 21:49:10|43444|43424|43444|43424|43444|43424|43444|43424|6
1737755370000|2025-01-24 21:49:30|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|43443.1|43423.1|1
1737755390000|2025-01-24 21:49:50|43440.6|43420.6|43444|43424|43444|43424|43440.6|43420.6|5
1737755400000|2025-01-24 21:50:00|||||||||1
1737755410000|2025-01-24 21:50:10|43441.5|43421.5|43441.5|43421.5|43443.1|43423.1|43441.5|43421.5|8
1737755420000|2025-01-24 21:50:20|43440.6|43420.6|43439|43419|43440.6|43420.6|43439|43419|1
1737755430000|2025-01-24 21:50:30|||||||||3
1737755440000|2025-01-24 21:50:40|||||||||1
1737755450000|2025-01-24 21:50:50|||||||||1
1737755460000|2025-01-24 21:51:00|43437.3|43417.3|43439|43419|43439|43419|43436.5|43416.5|0
1737755480000|2025-01-24 21:51:20|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1737755490000|2025-01-24 21:51:30|43439|43419|43439|43419|43439|43419|43439|43419|8
1737755510000|2025-01-24 21:51:50|||||||||6
1737755520000|2025-01-24 21:52:00|43441.5|43421.5|43436.5|43416.5|43441.5|43421.5|43436.5|43416.5|1
1737755530000|2025-01-24 21:52:10|43437.3|43417.3|43439|43419|43439|43419|43437.3|43417.3|0
1737755540000|2025-01-24 21:52:20|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|3
1737755550000|2025-01-24 21:52:30|||||||||1
1737755560000|2025-01-24 21:52:40|43434|43414|43431.5|43411.5|43434|43414|43429|43409|3
1737755570000|2025-01-24 21:52:50|43429|43409|43429|43409|43429|43409|43429|43409|0
1737755580000|2025-01-24 21:53:00|||||||||2
1737755610000|2025-01-24 21:53:30|43427.3|43407.3|43429|43409|43429|43409|43427.3|43407.3|3
1737755620000|2025-01-24 21:53:40|43428.1|43408.1|43429|43409|43429|43409|43428.1|43408.1|0
1737755640000|2025-01-24 21:54:00|43428.1|43408.1|43426.5|43406.5|43428.1|43408.1|43426.5|43406.5|0
1737755660000|2025-01-24 21:54:20|43430.6|43410.6|43429|43409|43430.6|43410.6|43429|43409|0
1737755670000|2025-01-24 21:54:30|43430.6|43410.6|43429|43409|43430.6|43410.6|43429|43409|1
1737755680000|2025-01-24 21:54:40|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|43428.1|43408.1|1
1737755690000|2025-01-24 21:54:50|43431.5|43411.5|43431.5|43411.5|43431.5|43411.5|43429.8|43409.8|1
1737755700000|2025-01-24 21:55:00|43430.6|43410.6|43426.5|43406.5|43430.6|43410.6|43426.5|43406.5|5
1737755720000|2025-01-24 21:55:20|43429|43409|43426.5|43406.5|43429|43409|43426.5|43406.5|0
1737755730000|2025-01-24 21:55:30|43429|43409|43429|43409|43429|43409|43426.5|43406.5|0
1737755740000|2025-01-24 21:55:40|43427.3|43407.3|43429|43409|43429|43409|43426.5|43406.5|0
1737755760000|2025-01-24 21:56:00|43428.1|43408.1|43426.5|43406.5|43428.1|43408.1|43426.5|43406.5|0
1737755800000|2025-01-24 21:56:40|||||||||1
1737755810000|2025-01-24 21:56:50|43424|43404|43424|43404|43424|43404|43424|43404|0
1737755860000|2025-01-24 21:57:40|||||||||2
1737755880000|2025-01-24 21:58:00|43420.7|43400.7|43409.8|43389.8|43420.7|43400.7|43409.8|43389.8|8
1737755890000|2025-01-24 21:58:10|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|43405.6|43385.6|3
1737755900000|2025-01-24 21:58:20|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43400.6|43380.6|3
1737755910000|2025-01-24 21:58:30|43403.1|43383.1|43400.6|43380.6|43403.1|43383.1|43400.6|43380.6|9
1737755920000|2025-01-24 21:58:40|43401.5|43381.5|43403.1|43383.1|43403.1|43383.1|43401.5|43381.5|0
1737755940000|2025-01-24 21:59:00|43405.6|43385.6|43406.5|43386.5|43408.1|43388.1|43405.6|43385.6|0
1737755950000|2025-01-24 21:59:10|43408.1|43388.1|43405.6|43385.6|43408.1|43388.1|43405.6|43385.6|1
1737755970000|2025-01-24 21:59:30|43408.1|43388.1|43409|43389|43409|43389|43408.1|43388.1|0
1737755980000|2025-01-24 21:59:40|43411.5|43391.5|43408.1|43388.1|43411.5|43391.5|43408.1|43388.1|3
1737755990000|2025-01-24 21:59:50|43409|43389|43408.1|43388.1|43410.6|43390.6|43405.6|43385.6|1
1737932410000|2025-01-26 23:00:10|43398.8|43378.8|43331.3|43311.3|43398.8|43378.8|43331.3|43311.3|13
1737932420000|2025-01-26 23:00:20|43328.8|43308.8|43313.8|43293.8|43328.8|43308.8|43311.3|43291.3|5
1737932430000|2025-01-26 23:00:30|43325.4|43305.4|43326.3|43306.3|43327.9|43307.9|43325.4|43305.4|21
1737932440000|2025-01-26 23:00:40|43327.1|43307.1|43331.3|43311.3|43338.8|43318.8|43324.6|43304.6|9
1737932450000|2025-01-26 23:00:50|43330.4|43310.4|43312.9|43292.9|43330.4|43310.4|43312.9|43292.9|3
1737932460000|2025-01-26 23:01:00|43308.8|43288.8|43308.8|43288.8|43311.3|43291.3|43308.8|43288.8|12
1737932470000|2025-01-26 23:01:10|43307.9|43287.9|43308.8|43288.8|43311.3|43291.3|43306.3|43286.3|6
1737932480000|2025-01-26 23:01:20|43303.8|43283.8|43295.4|43275.4|43303.8|43283.8|43295.4|43275.4|22
1737932490000|2025-01-26 23:01:30|43292.9|43272.9|43266.3|43246.3|43292.9|43272.9|43265.4|43245.4|5
1737932500000|2025-01-26 23:01:40|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43261.3|43241.3|6
1737932510000|2025-01-26 23:01:50|43266.3|43246.3|43278.8|43258.8|43278.8|43258.8|43266.3|43246.3|11
1737932520000|2025-01-26 23:02:00|43277.1|43257.1|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|2
1737932530000|2025-01-26 23:02:10|43276.3|43256.3|43258.8|43238.8|43276.3|43256.3|43258.8|43238.8|0
1737932540000|2025-01-26 23:02:20|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|0
1737932550000|2025-01-26 23:02:30|43260.5|43240.5|43258.8|43238.8|43260.5|43240.5|43258.8|43238.8|1
1737932560000|2025-01-26 23:02:40|43259.6|43239.6|43261.3|43241.3|43261.3|43241.3|43259.6|43239.6|0
1737932570000|2025-01-26 23:02:50|43262.1|43242.1|43267.1|43247.1|43267.1|43247.1|43262.1|43242.1|2
1737932580000|2025-01-26 23:03:00|43269.6|43249.6|43281.3|43261.3|43281.3|43261.3|43269.6|43249.6|2
1737932590000|2025-01-26 23:03:10|43286.3|43266.3|43288.8|43268.8|43291.3|43271.3|43286.3|43266.3|2
1737932600000|2025-01-26 23:03:20|43284.6|43264.6|43281.3|43261.3|43284.6|43264.6|43281.3|43261.3|5
1737932610000|2025-01-26 23:03:30|43282.9|43262.9|43304.6|43284.6|43304.6|43284.6|43282.9|43262.9|10
1737932620000|2025-01-26 23:03:40|43306.3|43286.3|43315.4|43295.4|43317.9|43297.9|43306.3|43286.3|12
1737932630000|2025-01-26 23:03:50|43314.6|43294.6|43305.5|43285.5|43314.6|43294.6|43305.5|43285.5|3
1737932640000|2025-01-26 23:04:00|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|43306.3|43286.3|0
1737932650000|2025-01-26 23:04:10|43303.8|43283.8|43288.8|43268.8|43303.8|43283.8|43288.8|43268.8|3
1737932660000|2025-01-26 23:04:20|43288|43268|43284.7|43264.7|43288|43268|43284.7|43264.7|0
1737932670000|2025-01-26 23:04:30|43281.3|43261.3|43270.5|43250.5|43281.3|43261.3|43270.5|43250.5|4
1737932680000|2025-01-26 23:04:40|43271.3|43251.3|43273.8|43253.8|43273.8|43253.8|43271.3|43251.3|4
1737932690000|2025-01-26 23:04:50|43271.3|43251.3|43268.8|43248.8|43271.3|43251.3|43268.8|43248.8|7
1737932700000|2025-01-26 23:05:00|43266.3|43246.3|43268.8|43248.8|43268.8|43248.8|43266.3|43246.3|1
1737932710000|2025-01-26 23:05:10|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43267.1|43247.1|2
1737932720000|2025-01-26 23:05:20|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|43268.8|43248.8|1
1737932730000|2025-01-26 23:05:30|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|43271.3|43251.3|1
1737932740000|2025-01-26 23:05:40|43272.1|43252.1|43273.8|43253.8|43273.8|43253.8|43272.1|43252.1|0
1737932760000|2025-01-26 23:06:00|43286.3|43266.3|43283.8|43263.8|43286.3|43266.3|43283.8|43263.8|9
1737932770000|2025-01-26 23:06:10|43285.5|43265.5|43286.3|43266.3|43286.3|43266.3|43285.5|43265.5|0
1737932780000|2025-01-26 23:06:20|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|43291.3|43271.3|1
1737932790000|2025-01-26 23:06:30|43296.3|43276.3|43303.8|43283.8|43303.8|43283.8|43296.3|43276.3|2
1737932800000|2025-01-26 23:06:40|43306.3|43286.3|43317.1|43297.1|43317.1|43297.1|43306.3|43286.3|2
1737932810000|2025-01-26 23:06:50|43319.6|43299.6|43313.8|43293.8|43319.6|43299.6|43313.8|43293.8|2
1737932830000|2025-01-26 23:07:10|43316.3|43296.3|43320.4|43300.4|43320.4|43300.4|43316.3|43296.3|0
1737932840000|2025-01-26 23:07:20|43319.6|43299.6|43318.8|43298.8|43319.6|43299.6|43318.8|43298.8|5
1737932850000|2025-01-26 23:07:30|43319.6|43299.6|43324.6|43304.6|43325.4|43305.4|43319.6|43299.6|2
1737932860000|2025-01-26 23:07:40|43322.2|43302.2|43321.4|43301.4|43322.2|43302.2|43320.5|43300.5|2
1737932870000|2025-01-26 23:07:50|43319.7|43299.7|43321.4|43301.4|43321.4|43301.4|43319.7|43299.7|5
1737932880000|2025-01-26 23:08:00|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|0
1737932890000|2025-01-26 23:08:10|43321.4|43301.4|43318.9|43298.9|43321.4|43301.4|43318.9|43298.9|1
1737932920000|2025-01-26 23:08:40|43319.7|43299.7|43325.5|43305.5|43325.5|43305.5|43319.7|43299.7|4
1737932930000|2025-01-26 23:08:50|43324.7|43304.7|43323|43303|43324.7|43304.7|43323|43303|5
1737932940000|2025-01-26 23:09:00|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|43320.6|43300.6|12
1737932950000|2025-01-26 23:09:10|||||||||6
1737932960000|2025-01-26 23:09:20|||||||||1
1737932980000|2025-01-26 23:09:40|43322.2|43302.2|43322.3|43302.3|43322.3|43302.3|43322.2|43302.2|1
1737932990000|2025-01-26 23:09:50|||||||||19
1737933020000|2025-01-26 23:10:20|||||||||2
1737933030000|2025-01-26 23:10:30|43323.9|43303.9|43329.8|43309.8|43329.8|43309.8|43323.9|43303.9|10
1737933040000|2025-01-26 23:10:40|43331.4|43311.4|43334.8|43314.8|43334.8|43314.8|43331.4|43311.4|8
1737933050000|2025-01-26 23:10:50|||||||||3
1737933060000|2025-01-26 23:11:00|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|2
1737933070000|2025-01-26 23:11:10|43334.8|43314.8|43331.4|43311.4|43334.8|43314.8|43331.4|43311.4|2
1737933080000|2025-01-26 23:11:20|||||||||1
1737933090000|2025-01-26 23:11:30|43330.6|43310.6|43333.9|43313.9|43333.9|43313.9|43330.6|43310.6|0
1737933100000|2025-01-26 23:11:40|43331.4|43311.4|43328.1|43308.1|43331.4|43311.4|43328.1|43308.1|1
1737933110000|2025-01-26 23:11:50|43324.8|43304.8|43325.6|43305.6|43325.6|43305.6|43324.8|43304.8|3
1737933140000|2025-01-26 23:12:20|||||||||1
1737933150000|2025-01-26 23:12:30|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|43327.3|43307.3|0
1737933170000|2025-01-26 23:12:50|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43323.1|43303.1|7
1737933180000|2025-01-26 23:13:00|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|0
1737933190000|2025-01-26 23:13:10|43322.3|43302.3|43324.8|43304.8|43324.8|43304.8|43322.3|43302.3|2
1737933210000|2025-01-26 23:13:30|||||||||1
1737933220000|2025-01-26 23:13:40|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|0
1737933240000|2025-01-26 23:14:00|43328.1|43308.1|43330.6|43310.6|43330.6|43310.6|43328.1|43308.1|1
1737933270000|2025-01-26 23:14:30|||||||||1
1737933280000|2025-01-26 23:14:40|43328.9|43308.9|43333.1|43313.1|43333.1|43313.1|43328.9|43308.9|0
1737933290000|2025-01-26 23:14:50|43328.1|43308.1|43333.1|43313.1|43333.1|43313.1|43328.1|43308.1|5
1737933300000|2025-01-26 23:15:00|43328.1|43308.1|43330.6|43310.6|43330.6|43310.6|43328.1|43308.1|1
1737933350000|2025-01-26 23:15:50|43329|43309|43325.6|43305.6|43329|43309|43325.6|43305.6|2
1737933370000|2025-01-26 23:16:10|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|43324.8|43304.8|0
1737933380000|2025-01-26 23:16:20|||||||||2
1737933390000|2025-01-26 23:16:30|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43324.8|43304.8|6
1737933400000|2025-01-26 23:16:40|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|43329.8|43309.8|0
1737933410000|2025-01-26 23:16:50|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|43328.1|43308.1|1
1737933430000|2025-01-26 23:17:10|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|43325.6|43305.6|0
1737933480000|2025-01-26 23:18:00|43324|43304|43324.8|43304.8|43324.8|43304.8|43324|43304|2
1737933490000|2025-01-26 23:18:10|43325.6|43305.6|43324.8|43304.8|43325.6|43305.6|43324.8|43304.8|0
1737933520000|2025-01-26 23:18:40|43324|43304|43324|43304|43324|43304|43324|43304|1
1737933530000|2025-01-26 23:18:50|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|43322.3|43302.3|5
1737933550000|2025-01-26 23:19:10|43323.1|43303.1|43322.3|43302.3|43323.1|43303.1|43322.3|43302.3|2
1737933570000|2025-01-26 23:19:30|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|43321.5|43301.5|1
1737933580000|2025-01-26 23:19:40|||||||||1
1737933590000|2025-01-26 23:19:50|43319|43299|43319|43299|43319|43299|43319|43299|3
1737933600000|2025-01-26 23:20:00|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|12
1737933620000|2025-01-26 23:20:20|43319|43299|43310.8|43290.8|43320.7|43300.7|43310.8|43290.8|2
1737933630000|2025-01-26 23:20:30|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|3
1737933650000|2025-01-26 23:20:50|43303.2|43283.2|43300.7|43280.7|43303.2|43283.2|43300.7|43280.7|1
1737933680000|2025-01-26 23:21:20|43299|43279|43299|43279|43299|43279|43299|43279|0
1737933700000|2025-01-26 23:21:40|43298.2|43278.2|43295.7|43275.7|43298.2|43278.2|43295.7|43275.7|2
1737933710000|2025-01-26 23:21:50|43294|43274|43293.2|43273.2|43294|43274|43293.2|43273.2|1
1737933780000|2025-01-26 23:23:00|||||||||1
1737933790000|2025-01-26 23:23:10|43291.5|43271.5|43289|43269|43291.5|43271.5|43289|43269|7
1737933810000|2025-01-26 23:23:30|43288.2|43268.2|43286.5|43266.5|43288.2|43268.2|43286.5|43266.5|1
1737933820000|2025-01-26 23:23:40|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|43287.3|43267.3|1
1737933830000|2025-01-26 23:23:50|43285.6|43265.6|43290.6|43270.6|43290.6|43270.6|43285.6|43265.6|3
1737933840000|2025-01-26 23:24:00|||||||||1
1737933850000|2025-01-26 23:24:10|43293.1|43273.1|43293.1|43273.1|43293.1|43273.1|43293.1|43273.1|1
1737933860000|2025-01-26 23:24:20|||||||||4
1737933870000|2025-01-26 23:24:30|43288.1|43268.1|43285.6|43265.6|43288.1|43268.1|43285.6|43265.6|2
1737933890000|2025-01-26 23:24:50|43283.1|43263.1|43280.6|43260.6|43283.1|43263.1|43278.1|43258.1|4
1737933900000|2025-01-26 23:25:00|43278.1|43258.1|43278.1|43258.1|43280.6|43260.6|43278.1|43258.1|2
1737933910000|2025-01-26 23:25:10|43280.6|43260.6|43275.6|43255.6|43280.6|43260.6|43275.6|43255.6|1
1737933920000|2025-01-26 23:25:20|43273.1|43253.1|43270.6|43250.6|43273.1|43253.1|43270.6|43250.6|3
1737933930000|2025-01-26 23:25:30|43265.6|43245.6|43248.1|43228.1|43265.6|43245.6|43248.1|43228.1|8
1737933950000|2025-01-26 23:25:50|43249.8|43229.8|43250.6|43230.6|43250.6|43230.6|43249.8|43229.8|3
1737933960000|2025-01-26 23:26:00|43248.1|43228.1|43248.9|43228.9|43248.9|43228.9|43248.1|43228.1|2
1737933970000|2025-01-26 23:26:10|43250.6|43230.6|43253.1|43233.1|43253.1|43233.1|43250.6|43230.6|12
1737933980000|2025-01-26 23:26:20|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|43250.6|43230.6|1
1737934000000|2025-01-26 23:26:40|43252.3|43232.3|43253.1|43233.1|43253.1|43233.1|43252.3|43232.3|8
1737934010000|2025-01-26 23:26:50|||||||||1
1737934020000|2025-01-26 23:27:00|||||||||1
1737934030000|2025-01-26 23:27:10|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|1
1737934040000|2025-01-26 23:27:20|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|43253.1|43233.1|0
1737934050000|2025-01-26 23:27:30|43253.9|43233.9|43255.6|43235.6|43255.6|43235.6|43253.9|43233.9|0
1737934060000|2025-01-26 23:27:40|43256.4|43236.4|43258.9|43238.9|43258.9|43238.9|43256.4|43236.4|2
1737934070000|2025-01-26 23:27:50|43259.7|43239.7|43263.1|43243.1|43263.1|43243.1|43259.7|43239.7|0
1737934080000|2025-01-26 23:28:00|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|43265.6|43245.6|1
1737934090000|2025-01-26 23:28:10|43264.8|43244.8|43258.9|43238.9|43264.8|43244.8|43258.9|43238.9|8
1737934100000|2025-01-26 23:28:20|43258.1|43238.1|43257.3|43237.3|43258.1|43238.1|43257.3|43237.3|0
1737934120000|2025-01-26 23:28:40|43253.1|43233.1|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|2
1737934130000|2025-01-26 23:28:50|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|0
1737934140000|2025-01-26 23:29:00|43247.3|43227.3|43245.6|43225.6|43247.3|43227.3|43245.6|43225.6|1
1737934150000|2025-01-26 23:29:10|43243.1|43223.1|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|0
1737934160000|2025-01-26 23:29:20|43244.8|43224.8|43253.1|43233.1|43253.1|43233.1|43244.8|43224.8|3
1737934180000|2025-01-26 23:29:40|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|43255.6|43235.6|0
1737934190000|2025-01-26 23:29:50|43258.1|43238.1|43256.4|43236.4|43258.1|43238.1|43256.4|43236.4|3
1737934200000|2025-01-26 23:30:00|43253.1|43233.1|43251.4|43231.4|43253.1|43233.1|43251.4|43231.4|4
1737934220000|2025-01-26 23:30:20|||||||||1
1737934230000|2025-01-26 23:30:30|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43243.1|43223.1|0
1737934260000|2025-01-26 23:31:00|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|6
1737934270000|2025-01-26 23:31:10|43244.8|43224.8|43239|43219|43244.8|43224.8|43239|43219|18
1737934280000|2025-01-26 23:31:20|43237.4|43217.4|43221.5|43201.5|43238.2|43218.2|43219.8|43199.8|9
1737934290000|2025-01-26 23:31:30|43219|43199|43219|43199|43219|43199|43216.5|43196.5|1
1737934300000|2025-01-26 23:31:40|43218.1|43198.1|43221.5|43201.5|43221.5|43201.5|43218.1|43198.1|7
1737934310000|2025-01-26 23:31:50|43224|43204|43224|43204|43224|43204|43224|43204|0
1737934320000|2025-01-26 23:32:00|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|3
1737934330000|2025-01-26 23:32:10|43228.2|43208.2|43229|43209|43229|43209|43228.2|43208.2|2
1737934340000|2025-01-26 23:32:20|43228.2|43208.2|43226.5|43206.5|43228.2|43208.2|43226.5|43206.5|6
1737934350000|2025-01-26 23:32:30|43221.5|43201.5|43214|43194|43221.5|43201.5|43214|43194|5
1737934360000|2025-01-26 23:32:40|43214.8|43194.8|43216.5|43196.5|43219|43199|43214.8|43194.8|1
1737934370000|2025-01-26 23:32:50|43215.7|43195.7|43214|43194|43215.7|43195.7|43214|43194|0
1737934380000|2025-01-26 23:33:00|43216.5|43196.5|43219|43199|43219|43199|43216.5|43196.5|5
1737934390000|2025-01-26 23:33:10|43220.7|43200.7|43221.5|43201.5|43221.5|43201.5|43220.7|43200.7|5
1737934400000|2025-01-26 23:33:20|43224|43204|43224|43204|43224|43204|43224|43204|1
1737934410000|2025-01-26 23:33:30|43224.8|43204.8|43234|43214|43234|43214|43224.8|43204.8|0
1737934420000|2025-01-26 23:33:40|43234.8|43214.8|43236.5|43216.5|43236.5|43216.5|43234.8|43214.8|0
1737934450000|2025-01-26 23:34:10|43235.7|43215.7|43234|43214|43235.7|43215.7|43234|43214|2
1737934460000|2025-01-26 23:34:20|43236.5|43216.5|43231.5|43211.5|43236.5|43216.5|43231.5|43211.5|5
1737934470000|2025-01-26 23:34:30|43229|43209|43229|43209|43229|43209|43229|43209|1
1737934480000|2025-01-26 23:34:40|43228.2|43208.2|43226.5|43206.5|43228.2|43208.2|43226.5|43206.5|0
1737934490000|2025-01-26 23:34:50|43225.7|43205.7|43226.5|43206.5|43226.5|43206.5|43225.7|43205.7|2
1737934500000|2025-01-26 23:35:00|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|43231.5|43211.5|1
1737934510000|2025-01-26 23:35:10|43234|43214|43231.5|43211.5|43234|43214|43231.5|43211.5|1
1737934530000|2025-01-26 23:35:30|43232.3|43212.3|43231.5|43211.5|43234|43214|43231.5|43211.5|1
1737934540000|2025-01-26 23:35:40|43229|43209|43229|43209|43229|43209|43229|43209|1
1737934550000|2025-01-26 23:35:50|43227.3|43207.3|43226.5|43206.5|43227.3|43207.3|43224|43204|0
1737934560000|2025-01-26 23:36:00|||||||||1
1737934570000|2025-01-26 23:36:10|43224|43204|43224|43204|43224|43204|43224|43204|2
1737934580000|2025-01-26 23:36:20|43224.8|43204.8|43223.2|43203.2|43226.5|43206.5|43223.2|43203.2|0
1737934590000|2025-01-26 23:36:30|43224|43204|43226.5|43206.5|43226.5|43206.5|43224|43204|1
1737934620000|2025-01-26 23:37:00|43227.3|43207.3|43236.5|43216.5|43236.5|43216.5|43227.3|43207.3|5
1737934640000|2025-01-26 23:37:20|43239|43219|43246.5|43226.5|43246.5|43226.5|43239|43219|2
1737934670000|2025-01-26 23:37:50|43249|43229|43249.8|43229.8|43249.8|43229.8|43249|43229|1
1737934720000|2025-01-26 23:38:40|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|43247.3|43227.3|1
1737934730000|2025-01-26 23:38:50|||||||||2
1737934740000|2025-01-26 23:39:00|43247.4|43227.4|43244|43224|43247.4|43227.4|43244|43224|2
1737934750000|2025-01-26 23:39:10|43241.5|43221.5|43244|43224|43244|43224|43241.5|43221.5|0
1737934760000|2025-01-26 23:39:20|43241.5|43221.5|43244|43224|43244|43224|43241.5|43221.5|0
1737934770000|2025-01-26 23:39:30|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|4
1737934780000|2025-01-26 23:39:40|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1737934790000|2025-01-26 23:39:50|43240.7|43220.7|43237.4|43217.4|43240.7|43220.7|43237.4|43217.4|4
1737934800000|2025-01-26 23:40:00|43238.2|43218.2|43239.9|43219.9|43239.9|43219.9|43238.2|43218.2|4
1737934820000|2025-01-26 23:40:20|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1737934860000|2025-01-26 23:41:00|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|0
1737934870000|2025-01-26 23:41:10|43247.4|43227.4|43249.9|43229.9|43249.9|43229.9|43247.4|43227.4|0
1737934920000|2025-01-26 23:42:00|||||||||2
1737934970000|2025-01-26 23:42:50|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|43249.1|43229.1|0
1737934980000|2025-01-26 23:43:00|43248.3|43228.3|43244.9|43224.9|43248.3|43228.3|43244.9|43224.9|0
1737935000000|2025-01-26 23:43:20|||||||||1
1737935060000|2025-01-26 23:44:20|||||||||1
1737935070000|2025-01-26 23:44:30|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|0
1737935080000|2025-01-26 23:44:40|43251.6|43231.6|43257.4|43237.4|43257.4|43237.4|43251.6|43231.6|2
1737935090000|2025-01-26 23:44:50|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|43254.9|43234.9|5
1737935100000|2025-01-26 23:45:00|43256.5|43236.5|43254.9|43234.9|43257.4|43237.4|43254.9|43234.9|4
1737935120000|2025-01-26 23:45:20|43253.2|43233.2|43251.6|43231.6|43253.2|43233.2|43251.6|43231.6|0
1737935150000|2025-01-26 23:45:50|43249.9|43229.9|43249.1|43229.1|43249.9|43229.9|43249.1|43229.1|1
1737935160000|2025-01-26 23:46:00|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|43246.6|43226.6|2
1737935180000|2025-01-26 23:46:20|||||||||1
1737935240000|2025-01-26 23:47:20|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|43247.4|43227.4|2
1737935260000|2025-01-26 23:47:40|43249.9|43229.9|43251.6|43231.6|43251.6|43231.6|43249.9|43229.9|2
1737935270000|2025-01-26 23:47:50|43252.4|43232.4|43254.9|43234.9|43254.9|43234.9|43252.4|43232.4|1
1737935280000|2025-01-26 23:48:00|43253.2|43233.2|43249.9|43229.9|43253.2|43233.2|43249.9|43229.9|4
1737935290000|2025-01-26 23:48:10|43244.9|43224.9|43239.9|43219.9|43244.9|43224.9|43239.9|43219.9|12
1737935300000|2025-01-26 23:48:20|43229.9|43209.9|43224.1|43204.1|43229.9|43209.9|43224.1|43204.1|14
1737935310000|2025-01-26 23:48:30|43224.9|43204.9|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|4
1737935320000|2025-01-26 23:48:40|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|1
1737935330000|2025-01-26 23:48:50|43226.6|43206.6|43224.9|43204.9|43226.6|43206.6|43224.9|43204.9|0
1737935340000|2025-01-26 23:49:00|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|43227.4|43207.4|0
1737935350000|2025-01-26 23:49:10|43226.6|43206.6|43224.9|43204.9|43226.6|43206.6|43224.9|43204.9|1
1737935370000|2025-01-26 23:49:30|||||||||1
1737935380000|2025-01-26 23:49:40|43229.9|43209.9|43224.9|43204.9|43229.9|43209.9|43224.9|43204.9|1
1737935390000|2025-01-26 23:49:50|43219.9|43199.9|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|2
1737935400000|2025-01-26 23:50:00|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|43223.2|43203.2|0
1737935410000|2025-01-26 23:50:10|43224.9|43204.9|43219.9|43199.9|43224.9|43204.9|43219.9|43199.9|5
1737935450000|2025-01-26 23:50:50|43221.6|43201.6|43221.6|43201.6|43222.4|43202.4|43221.6|43201.6|0
1737935460000|2025-01-26 23:51:00|43219.9|43199.9|43224.9|43204.9|43224.9|43204.9|43219.9|43199.9|1
1737935470000|2025-01-26 23:51:10|43225.7|43205.7|43228.2|43208.2|43228.2|43208.2|43225.7|43205.7|4
1737935480000|2025-01-26 23:51:20|43231.5|43211.5|43234.9|43214.9|43234.9|43214.9|43231.5|43211.5|0
1737935490000|2025-01-26 23:51:30|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|0
1737935500000|2025-01-26 23:51:40|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|43236.5|43216.5|1
1737935510000|2025-01-26 23:51:50|43234.9|43214.9|43234.9|43214.9|43234.9|43214.9|43232.4|43212.4|2
1737935520000|2025-01-26 23:52:00|43237.4|43217.4|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|0
1737935530000|2025-01-26 23:52:10|||||||||1
1737935560000|2025-01-26 23:52:40|43239.1|43219.1|43237.4|43217.4|43239.1|43219.1|43237.4|43217.4|0
1737935600000|2025-01-26 23:53:20|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1737935610000|2025-01-26 23:53:30|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|1
1737935640000|2025-01-26 23:54:00|43243.2|43223.2|43244.9|43224.9|43244.9|43224.9|43243.2|43223.2|0
1737935670000|2025-01-26 23:54:30|||||||||1
1737935680000|2025-01-26 23:54:40|43244.1|43224.1|43247.4|43227.4|43247.4|43227.4|43244.1|43224.1|0
1737935690000|2025-01-26 23:54:50|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|43244.9|43224.9|4
1737935700000|2025-01-26 23:55:00|43238.3|43218.3|43234.9|43214.9|43238.3|43218.3|43234.9|43214.9|0
1737935720000|2025-01-26 23:55:20|43232.4|43212.4|43230.7|43210.7|43232.4|43212.4|43230.7|43210.7|1
1737935730000|2025-01-26 23:55:30|43232.4|43212.4|43227.4|43207.4|43232.4|43212.4|43227.4|43207.4|0
1737935760000|2025-01-26 23:56:00|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|43224.9|43204.9|0
1737935810000|2025-01-26 23:56:50|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|43209.1|43189.1|5
1737935820000|2025-01-26 23:57:00|43208.3|43188.3|43196.6|43176.6|43208.3|43188.3|43196.6|43176.6|5
1737935830000|2025-01-26 23:57:10|43195.8|43175.8|43194.1|43174.1|43195.8|43175.8|43194.1|43174.1|12
1737935840000|2025-01-26 23:57:20|43194.9|43174.9|43199.9|43179.9|43199.9|43179.9|43194.9|43174.9|3
1737935850000|2025-01-26 23:57:30|43198.2|43178.2|43197.4|43177.4|43198.2|43178.2|43197.4|43177.4|0
1737935880000|2025-01-26 23:58:00|43198.2|43178.2|43205.7|43185.7|43205.7|43185.7|43198.2|43178.2|3
1737935900000|2025-01-26 23:58:20|43206.5|43186.5|43216.6|43196.6|43216.6|43196.6|43206.5|43186.5|1
1737935910000|2025-01-26 23:58:30|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|2
1737935940000|2025-01-26 23:59:00|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|43214.1|43194.1|3
1737935950000|2025-01-26 23:59:10|43211.6|43191.6|43209.9|43189.9|43212.4|43192.4|43209.9|43189.9|0
1737935960000|2025-01-26 23:59:20|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|43212.4|43192.4|1
1737935990000|2025-01-26 23:59:50|||||||||5
1737936000000|2025-01-27 00:00:00|43214.1|43194.1|43237.4|43217.4|43239.9|43219.9|43214.1|43194.1|7
1737936010000|2025-01-27 00:00:10|43238.3|43218.3|43234.9|43214.9|43238.3|43218.3|43234.9|43214.9|1
1737936030000|2025-01-27 00:00:30|43237.4|43217.4|43232.4|43212.4|43237.4|43217.4|43232.4|43212.4|2
1737936050000|2025-01-27 00:00:50|43234.9|43214.9|43233.2|43213.2|43234.9|43214.9|43232.4|43212.4|1
1737936060000|2025-01-27 00:01:00|43234.9|43214.9|43237.4|43217.4|43237.4|43217.4|43234.9|43214.9|0
1737936070000|2025-01-27 00:01:10|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|2
1737936090000|2025-01-27 00:01:30|43238.2|43218.2|43239.9|43219.9|43239.9|43219.9|43237.4|43217.4|1
1737936110000|2025-01-27 00:01:50|43239.1|43219.1|43237.4|43217.4|43239.1|43219.1|43237.4|43217.4|0
1737936120000|2025-01-27 00:02:00|43234.9|43214.9|43229.9|43209.9|43234.9|43214.9|43229.9|43209.9|3
1737936130000|2025-01-27 00:02:10|43228.3|43208.3|43224.9|43204.9|43228.3|43208.3|43224.9|43204.9|1
1737936140000|2025-01-27 00:02:20|43226.6|43206.6|43229.1|43209.1|43229.1|43209.1|43226.6|43206.6|2
1737936170000|2025-01-27 00:02:50|43226.6|43206.6|43224.9|43204.9|43226.6|43206.6|43224.9|43204.9|0
1737936180000|2025-01-27 00:03:00|43223.2|43203.2|43221.6|43201.6|43223.2|43203.2|43221.6|43201.6|0
1737936190000|2025-01-27 00:03:10|||||||||1
1737936220000|2025-01-27 00:03:40|43222.4|43202.4|43221.6|43201.6|43222.4|43202.4|43221.6|43201.6|0
1737936270000|2025-01-27 00:04:30|43224.1|43204.1|43224.9|43204.9|43224.9|43204.9|43224.1|43204.1|0
1737936280000|2025-01-27 00:04:40|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|43226.6|43206.6|0
1737936290000|2025-01-27 00:04:50|43229.1|43209.1|43224.9|43204.9|43229.1|43209.1|43224.9|43204.9|6
1737936300000|2025-01-27 00:05:00|43227.4|43207.4|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|0
1737936310000|2025-01-27 00:05:10|43225.7|43205.7|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|1
1737936320000|2025-01-27 00:05:20|43227.4|43207.4|43224.9|43204.9|43227.4|43207.4|43224.9|43204.9|2
1737936340000|2025-01-27 00:05:40|43225.7|43205.7|43234.9|43214.9|43234.9|43214.9|43225.7|43205.7|3
1737936350000|2025-01-27 00:05:50|43237.4|43217.4|43243.2|43223.2|43243.2|43223.2|43237.4|43217.4|4
1737936360000|2025-01-27 00:06:00|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43239.9|43219.9|0
1737936370000|2025-01-27 00:06:10|43242.4|43222.4|43239.9|43219.9|43242.4|43222.4|43239.9|43219.9|4
1737936400000|2025-01-27 00:06:40|43238.3|43218.3|43234.1|43214.1|43238.3|43218.3|43234.1|43214.1|3
1737936410000|2025-01-27 00:06:50|43236.6|43216.6|43235.8|43215.8|43236.6|43216.6|43234.9|43214.9|1
1737936420000|2025-01-27 00:07:00|43237.4|43217.4|43234.9|43214.9|43237.4|43217.4|43234.9|43214.9|0
1737936430000|2025-01-27 00:07:10|43239.9|43219.9|43234.9|43214.9|43239.9|43219.9|43234.9|43214.9|4
1737936440000|2025-01-27 00:07:20|43235.8|43215.8|43237.4|43217.4|43237.4|43217.4|43235.8|43215.8|2
1737936450000|2025-01-27 00:07:30|43236.6|43216.6|43234.9|43214.9|43236.6|43216.6|43234.9|43214.9|0
1737936460000|2025-01-27 00:07:40|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|1
1737936470000|2025-01-27 00:07:50|43239.1|43219.1|43237.4|43217.4|43239.9|43219.9|43237.4|43217.4|4
1737936480000|2025-01-27 00:08:00|||||||||2
1737936490000|2025-01-27 00:08:10|43236.6|43216.6|43235|43215|43236.6|43216.6|43235|43215|3
1737936510000|2025-01-27 00:08:30|43231.6|43211.6|43235|43215|43235|43215|43231.6|43211.6|0
1737936540000|2025-01-27 00:09:00|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|43233.3|43213.3|1
1737936550000|2025-01-27 00:09:10|43235|43215|43233.3|43213.3|43235|43215|43233.3|43213.3|1
1737936560000|2025-01-27 00:09:20|43230|43210|43235|43215|43235|43215|43230|43210|0
1737936570000|2025-01-27 00:09:30|43230.8|43210.8|43230|43210|43230.8|43210.8|43230|43210|0
1737936590000|2025-01-27 00:09:50|43229.1|43209.1|43224.2|43204.2|43230|43210|43224.2|43204.2|2
1737936600000|2025-01-27 00:10:00|43223.3|43203.3|43224.2|43204.2|43224.2|43204.2|43223.3|43203.3|2
1737936640000|2025-01-27 00:10:40|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|43225.8|43205.8|1
1737936650000|2025-01-27 00:10:50|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|43226.7|43206.7|1
1737936670000|2025-01-27 00:11:10|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|1
1737936710000|2025-01-27 00:11:50|43230|43210|43230|43210|43230|43210|43230|43210|7
1737936720000|2025-01-27 00:12:00|43229.2|43209.2|43230|43210|43230|43210|43229.2|43209.2|0
1737936750000|2025-01-27 00:12:30|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|43227.5|43207.5|0
1737936760000|2025-01-27 00:12:40|43230|43210|43230|43210|43230|43210|43227.5|43207.5|0
1737936770000|2025-01-27 00:12:50|43228.4|43208.4|43230|43210|43230|43210|43225|43205|2
1737936790000|2025-01-27 00:13:10|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|0
1737936810000|2025-01-27 00:13:30|43230.8|43210.8|43232.5|43212.5|43232.5|43212.5|43230|43210|0
1737936840000|2025-01-27 00:14:00|43235|43215|43235|43215|43235|43215|43235|43215|0
1737936870000|2025-01-27 00:14:30|43235.8|43215.8|43237.5|43217.5|43237.5|43217.5|43235.8|43215.8|0
1737936890000|2025-01-27 00:14:50|43235|43215|43235|43215|43235|43215|43235|43215|5
1737936900000|2025-01-27 00:15:00|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|43232.5|43212.5|0
1737936910000|2025-01-27 00:15:10|43230|43210|43230|43210|43230|43210|43230|43210|0
1737936920000|2025-01-27 00:15:20|43228.4|43208.4|43226.7|43206.7|43228.4|43208.4|43226.7|43206.7|0
1737936950000|2025-01-27 00:15:50|43225|43205|43225|43205|43225|43205|43225|43205|6
1737936970000|2025-01-27 00:16:10|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|43224.2|43204.2|0
1737936980000|2025-01-27 00:16:20|43225|43205|43225|43205|43225|43205|43224.2|43204.2|1
1737936990000|2025-01-27 00:16:30|43226.7|43206.7|43228.3|43208.3|43228.3|43208.3|43225|43205|8
1737937000000|2025-01-27 00:16:40|43227.5|43207.5|43225|43205|43227.5|43207.5|43225|43205|0
1737937030000|2025-01-27 00:17:10|43220.9|43200.9|43206.7|43186.7|43220.9|43200.9|43206.7|43186.7|9
1737937040000|2025-01-27 00:17:20|43209.2|43189.2|43207.5|43187.5|43209.2|43189.2|43207.5|43187.5|6
1737937050000|2025-01-27 00:17:30|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|1
1737937060000|2025-01-27 00:17:40|43211.7|43191.7|43214.2|43194.2|43214.2|43194.2|43211.7|43191.7|2
1737937070000|2025-01-27 00:17:50|43216.7|43196.7|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|1
1737937080000|2025-01-27 00:18:00|43220|43200|43220|43200|43220|43200|43220|43200|0
1737937090000|2025-01-27 00:18:10|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|4
1737937120000|2025-01-27 00:18:40|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|0
1737937140000|2025-01-27 00:19:00|43215.9|43195.9|43210.9|43190.9|43215.9|43195.9|43210.9|43190.9|1
1737937160000|2025-01-27 00:19:20|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|43209.2|43189.2|4
1737937190000|2025-01-27 00:19:50|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43206.7|43186.7|2
1737937200000|2025-01-27 00:20:00|43207.5|43187.5|43206.7|43186.7|43207.5|43187.5|43206.7|43186.7|3
1737937210000|2025-01-27 00:20:10|43209.2|43189.2|43211.7|43191.7|43211.7|43191.7|43209.2|43189.2|3
1737937220000|2025-01-27 00:20:20|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|43215.9|43195.9|1
1737937240000|2025-01-27 00:20:40|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|43218.4|43198.4|0
1737937250000|2025-01-27 00:20:50|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|43219.2|43199.2|1
1737937260000|2025-01-27 00:21:00|43221.7|43201.7|43226.7|43206.7|43226.7|43206.7|43221.7|43201.7|1
1737937340000|2025-01-27 00:22:20|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|43225.9|43205.9|4
1737937350000|2025-01-27 00:22:30|43223.4|43203.4|43222.5|43202.5|43223.4|43203.4|43220.9|43200.9|3
1737937360000|2025-01-27 00:22:40|43224.2|43204.2|43225|43205|43225|43205|43224.2|43204.2|0
1737937370000|2025-01-27 00:22:50|43227.5|43207.5|43231.7|43211.7|43231.7|43211.7|43227.5|43207.5|0
1737937380000|2025-01-27 00:23:00|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1737937390000|2025-01-27 00:23:10|43235.8|43215.8|43239.2|43219.2|43239.2|43219.2|43235.8|43215.8|2
1737937400000|2025-01-27 00:23:20|43240|43220|43244.2|43224.2|43244.2|43224.2|43240|43220|0
1737937410000|2025-01-27 00:23:30|||||||||1
1737937420000|2025-01-27 00:23:40|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|43242.5|43222.5|1
1737937440000|2025-01-27 00:24:00|43240|43220|43240|43220|43240|43220|43240|43220|3
1737937450000|2025-01-27 00:24:10|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|2
1737937460000|2025-01-27 00:24:20|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|3
1737937470000|2025-01-27 00:24:30|||||||||1
1737937480000|2025-01-27 00:24:40|43242.5|43222.5|43243.3|43223.3|43244.1|43224.1|43242.5|43222.5|1
1737937490000|2025-01-27 00:24:50|43245.8|43225.8|43246.7|43226.7|43249.2|43229.2|43244.2|43224.2|7
1737937500000|2025-01-27 00:25:00|43245.9|43225.9|43249.2|43229.2|43249.2|43229.2|43245.9|43225.9|0
1737937510000|2025-01-27 00:25:10|43248.4|43228.4|43246.7|43226.7|43248.4|43228.4|43246.7|43226.7|2
1737937520000|2025-01-27 00:25:20|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|1
1737937530000|2025-01-27 00:25:30|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|43251.7|43231.7|3
1737937540000|2025-01-27 00:25:40|43250.9|43230.9|43249.2|43229.2|43250.9|43230.9|43249.2|43229.2|5
1737937580000|2025-01-27 00:26:20|||||||||1
1737937600000|2025-01-27 00:26:40|||||||||1
1737937610000|2025-01-27 00:26:50|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|1
1737937620000|2025-01-27 00:27:00|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43248.4|43228.4|2
1737937630000|2025-01-27 00:27:10|43248.4|43228.4|43246.7|43226.7|43248.4|43228.4|43246.7|43226.7|2
1737937640000|2025-01-27 00:27:20|43247.5|43227.5|43251.7|43231.7|43251.7|43231.7|43247.5|43227.5|10
1737937650000|2025-01-27 00:27:30|43255|43235|43257.5|43237.5|43257.5|43237.5|43255|43235|4
1737937660000|2025-01-27 00:27:40|43258.3|43238.3|43260|43240|43260|43240|43258.3|43238.3|0
1737937700000|2025-01-27 00:28:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|2
1737937710000|2025-01-27 00:28:30|43261.7|43241.7|43256.7|43236.7|43261.7|43241.7|43256.7|43236.7|0
1737937720000|2025-01-27 00:28:40|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|0
1737937740000|2025-01-27 00:29:00|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|0
1737937760000|2025-01-27 00:29:20|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|43259.2|43239.2|1
1737937790000|2025-01-27 00:29:50|43258.4|43238.4|43256.7|43236.7|43258.4|43238.4|43256.7|43236.7|2
1737937800000|2025-01-27 00:30:00|43251.7|43231.7|43251.7|43231.7|43254.2|43234.2|43249.2|43229.2|2
1737937810000|2025-01-27 00:30:10|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1737937820000|2025-01-27 00:30:20|||||||||1
1737937830000|2025-01-27 00:30:30|43255|43235|43256.7|43236.7|43256.7|43236.7|43255|43235|0
1737937840000|2025-01-27 00:30:40|43258.4|43238.4|43259.2|43239.2|43259.2|43239.2|43258.4|43238.4|5
1737937860000|2025-01-27 00:31:00|43258.4|43238.4|43256.7|43236.7|43258.4|43238.4|43256.7|43236.7|1
1737937870000|2025-01-27 00:31:10|43254.2|43234.2|43256.7|43236.7|43256.7|43236.7|43254.2|43234.2|1
1737937880000|2025-01-27 00:31:20|43254.2|43234.2|43253.4|43233.4|43254.2|43234.2|43253.4|43233.4|2
1737937900000|2025-01-27 00:31:40|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|43254.2|43234.2|0
1737937910000|2025-01-27 00:31:50|43256.7|43236.7|43254.2|43234.2|43256.7|43236.7|43254.2|43234.2|4
1737937920000|2025-01-27 00:32:00|43256.7|43236.7|43257.5|43237.5|43257.5|43237.5|43256.7|43236.7|3
1737937930000|2025-01-27 00:32:10|43256.7|43236.7|43255.1|43235.1|43256.7|43236.7|43255.1|43235.1|6
1737937940000|2025-01-27 00:32:20|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|0
1737937950000|2025-01-27 00:32:30|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|2
1737937970000|2025-01-27 00:32:50|||||||||1
1737937980000|2025-01-27 00:33:00|43258.4|43238.4|43256.7|43236.7|43259.2|43239.2|43256.7|43236.7|2
1737937990000|2025-01-27 00:33:10|43257.5|43237.5|43259.2|43239.2|43259.2|43239.2|43257.5|43237.5|0
1737938000000|2025-01-27 00:33:20|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|43256.7|43236.7|1
1737938010000|2025-01-27 00:33:30|43255|43235|43251.7|43231.7|43255|43235|43251.7|43231.7|0
1737938020000|2025-01-27 00:33:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|1
1737938030000|2025-01-27 00:33:50|43251.7|43231.7|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|2
1737938060000|2025-01-27 00:34:20|43250|43230|43249.2|43229.2|43251.7|43231.7|43249.2|43229.2|0
1737938080000|2025-01-27 00:34:40|||||||||2
1737938090000|2025-01-27 00:34:50|43248.4|43228.4|43244.2|43224.2|43248.4|43228.4|43244.2|43224.2|6
1737938100000|2025-01-27 00:35:00|43241.7|43221.7|43221.7|43201.7|43241.7|43221.7|43221.7|43201.7|9
1737938110000|2025-01-27 00:35:10|43220.9|43200.9|43219.2|43199.2|43220.9|43200.9|43219.2|43199.2|0
1737938120000|2025-01-27 00:35:20|||||||||4
1737938130000|2025-01-27 00:35:30|43220.9|43200.9|43221.7|43201.7|43221.7|43201.7|43220.9|43200.9|2
1737938140000|2025-01-27 00:35:40|43226.7|43206.7|43231.7|43211.7|43231.7|43211.7|43226.7|43206.7|1
1737938160000|2025-01-27 00:36:00|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1737938170000|2025-01-27 00:36:10|||||||||1
1737938180000|2025-01-27 00:36:20|43235.9|43215.9|43234.2|43214.2|43235.9|43215.9|43234.2|43214.2|0
1737938190000|2025-01-27 00:36:30|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|0
1737938210000|2025-01-27 00:36:50|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|0
1737938230000|2025-01-27 00:37:10|43228.4|43208.4|43226.7|43206.7|43228.4|43208.4|43226.7|43206.7|1
1737938240000|2025-01-27 00:37:20|43225|43205|43219.2|43199.2|43225|43205|43219.2|43199.2|5
1737938260000|2025-01-27 00:37:40|||||||||1
1737938270000|2025-01-27 00:37:50|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|43214.2|43194.2|1
1737938280000|2025-01-27 00:38:00|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|3
1737938290000|2025-01-27 00:38:10|43210.1|43190.1|43209.2|43189.2|43210.1|43190.1|43209.2|43189.2|2
1737938300000|2025-01-27 00:38:20|||||||||1
1737938310000|2025-01-27 00:38:30|43206.7|43186.7|43209.2|43189.2|43209.2|43189.2|43204.2|43184.2|7
1737938320000|2025-01-27 00:38:40|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|43211.7|43191.7|6
1737938330000|2025-01-27 00:38:50|43213.4|43193.4|43216.7|43196.7|43216.7|43196.7|43213.4|43193.4|1
1737938340000|2025-01-27 00:39:00|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|0
1737938380000|2025-01-27 00:39:40|||||||||1
1737938390000|2025-01-27 00:39:50|43211.8|43191.8|43203.4|43183.4|43211.8|43191.8|43203.4|43183.4|9
1737938400000|2025-01-27 00:40:00|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|0
1737938430000|2025-01-27 00:40:30|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|43196.8|43176.8|5
1737938440000|2025-01-27 00:40:40|43194.3|43174.3|43191|43171|43194.3|43174.3|43191|43171|5
1737938450000|2025-01-27 00:40:50|43190.1|43170.1|43191|43171|43191|43171|43190.1|43170.1|3
1737938460000|2025-01-27 00:41:00|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|1
1737938470000|2025-01-27 00:41:10|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|43195.1|43175.1|0
1737938480000|2025-01-27 00:41:20|43196.8|43176.8|43193.5|43173.5|43196.8|43176.8|43193.5|43173.5|2
1737938500000|2025-01-27 00:41:40|43192.6|43172.6|43190.2|43170.2|43192.6|43172.6|43190.2|43170.2|3
1737938530000|2025-01-27 00:42:10|43186.8|43166.8|43181|43161|43186.8|43166.8|43181|43161|5
1737938540000|2025-01-27 00:42:20|43180.2|43160.2|43181|43161|43181|43161|43178.5|43158.5|3
1737938550000|2025-01-27 00:42:30|43186|43166|43191|43171|43191|43171|43186|43166|2
1737938560000|2025-01-27 00:42:40|||||||||2
1737938580000|2025-01-27 00:43:00|43189.3|43169.3|43188.5|43168.5|43191|43171|43188.5|43168.5|1
1737938590000|2025-01-27 00:43:10|||||||||1
1737938610000|2025-01-27 00:43:30|43186|43166|43186|43166|43186|43166|43186|43166|1
1737938620000|2025-01-27 00:43:40|43184.3|43164.3|43183.5|43163.5|43184.3|43164.3|43183.5|43163.5|2
1737938630000|2025-01-27 00:43:50|43181.8|43161.8|43181|43161|43181.8|43161.8|43181|43161|0
1737938640000|2025-01-27 00:44:00|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|1
1737938670000|2025-01-27 00:44:30|43181|43161|43183.5|43163.5|43183.5|43163.5|43181|43161|1
1737938680000|2025-01-27 00:44:40|43182.7|43162.7|43178.5|43158.5|43182.7|43162.7|43178.5|43158.5|0
1737938690000|2025-01-27 00:44:50|43176|43156|43178.5|43158.5|43178.5|43158.5|43176|43156|0
1737938700000|2025-01-27 00:45:00|43176|43156|43183.5|43163.5|43183.5|43163.5|43176|43156|5
1737938710000|2025-01-27 00:45:10|||||||||3
1737938720000|2025-01-27 00:45:20|||||||||1
1737938730000|2025-01-27 00:45:30|43184.3|43164.3|43189.3|43169.3|43189.3|43169.3|43184.3|43164.3|0
1737938740000|2025-01-27 00:45:40|43191.8|43171.8|43194.3|43174.3|43194.3|43174.3|43191.8|43171.8|3
1737938750000|2025-01-27 00:45:50|43196|43176|43196.8|43176.8|43196.8|43176.8|43196|43176|0
1737938770000|2025-01-27 00:46:10|43200.2|43180.2|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|6
1737938780000|2025-01-27 00:46:20|43203.5|43183.5|43204.3|43184.3|43204.3|43184.3|43201.8|43181.8|1
1737938790000|2025-01-27 00:46:30|43202.6|43182.6|43204.3|43184.3|43204.3|43184.3|43201|43181|4
1737938820000|2025-01-27 00:47:00|43203.5|43183.5|43201.8|43181.8|43203.5|43183.5|43201.8|43181.8|0
1737938830000|2025-01-27 00:47:10|43204.3|43184.3|43201.8|43181.8|43204.3|43184.3|43201.8|43181.8|4
1737938850000|2025-01-27 00:47:30|||||||||4
1737938860000|2025-01-27 00:47:40|43201|43181|43201.8|43181.8|43201.8|43181.8|43201|43181|3
1737938890000|2025-01-27 00:48:10|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|1
1737938900000|2025-01-27 00:48:20|43203.5|43183.5|43204.3|43184.3|43204.3|43184.3|43201.8|43181.8|0
1737938910000|2025-01-27 00:48:30|43202.6|43182.6|43201.8|43181.8|43202.6|43182.6|43201.8|43181.8|1
1737938920000|2025-01-27 00:48:40|43202.6|43182.6|43204.3|43184.3|43204.3|43184.3|43202.6|43182.6|0
1737938950000|2025-01-27 00:49:10|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|1
1737938990000|2025-01-27 00:49:50|43206|43186|43204.3|43184.3|43206|43186|43204.3|43184.3|0
1737939000000|2025-01-27 00:50:00|43203.5|43183.5|43201.8|43181.8|43203.5|43183.5|43201.8|43181.8|3
1737939010000|2025-01-27 00:50:10|43201|43181|43201.8|43181.8|43201.8|43181.8|43199.3|43179.3|10
1737939020000|2025-01-27 00:50:20|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|43203.5|43183.5|0
1737939030000|2025-01-27 00:50:30|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|1
1737939050000|2025-01-27 00:50:50|43206.8|43186.8|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|5
1737939100000|2025-01-27 00:51:40|||||||||4
1737939120000|2025-01-27 00:52:00|43208.5|43188.5|43201.8|43181.8|43208.5|43188.5|43201.8|43181.8|6
1737939130000|2025-01-27 00:52:10|43201|43181|43199.3|43179.3|43201|43181|43199.3|43179.3|7
1737939140000|2025-01-27 00:52:20|43191.8|43171.8|43189.3|43169.3|43191.8|43171.8|43189.3|43169.3|10
1737939150000|2025-01-27 00:52:30|43190.1|43170.1|43191.8|43171.8|43191.8|43171.8|43190.1|43170.1|0
1737939160000|2025-01-27 00:52:40|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|43194.3|43174.3|4
1737939170000|2025-01-27 00:52:50|43195.1|43175.1|43196.8|43176.8|43196.8|43176.8|43195.1|43175.1|0
1737939180000|2025-01-27 00:53:00|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|9
1737939190000|2025-01-27 00:53:10|43199.3|43179.3|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|1
1737939220000|2025-01-27 00:53:40|43207.7|43187.7|43209.3|43189.3|43209.3|43189.3|43207.7|43187.7|2
1737939230000|2025-01-27 00:53:50|||||||||3
1737939240000|2025-01-27 00:54:00|43210.1|43190.1|43211.8|43191.8|43211.8|43191.8|43210.1|43190.1|0
1737939250000|2025-01-27 00:54:10|43212.6|43192.6|43211.8|43191.8|43212.6|43192.6|43211.8|43191.8|3
1737939260000|2025-01-27 00:54:20|43211|43191|43209.3|43189.3|43211|43191|43209.3|43189.3|0
1737939300000|2025-01-27 00:55:00|43210.1|43190.1|43211.8|43191.8|43211.8|43191.8|43210.1|43190.1|4
1737939310000|2025-01-27 00:55:10|43211|43191|43209.3|43189.3|43211|43191|43209.3|43189.3|0
1737939320000|2025-01-27 00:55:20|43211|43191|43211|43191|43211|43191|43211|43191|3
1737939340000|2025-01-27 00:55:40|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|6
1737939350000|2025-01-27 00:55:50|43216.8|43196.8|43214.3|43194.3|43216.8|43196.8|43214.3|43194.3|1
1737939360000|2025-01-27 00:56:00|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|43217.6|43197.6|1
1737939370000|2025-01-27 00:56:10|43215.1|43195.1|43217.6|43197.6|43217.6|43197.6|43215.1|43195.1|1
1737939380000|2025-01-27 00:56:20|43219.3|43199.3|43221.8|43201.8|43221.8|43201.8|43219.3|43199.3|5
1737939410000|2025-01-27 00:56:50|||||||||2
1737939420000|2025-01-27 00:57:00|43220.2|43200.2|43218.5|43198.5|43220.2|43200.2|43218.5|43198.5|5
1737939430000|2025-01-27 00:57:10|43219.3|43199.3|43222.6|43202.6|43222.6|43202.6|43219.3|43199.3|11
1737939450000|2025-01-27 00:57:30|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|43221.8|43201.8|2
1737939460000|2025-01-27 00:57:40|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|43222.6|43202.6|0
1737939470000|2025-01-27 00:57:50|43221.8|43201.8|43224.3|43204.3|43224.3|43204.3|43221.8|43201.8|3
1737939480000|2025-01-27 00:58:00|43223.5|43203.5|43221|43201|43223.5|43203.5|43221|43201|2
1737939490000|2025-01-27 00:58:10|43220.2|43200.2|43223.5|43203.5|43223.5|43203.5|43220.2|43200.2|4
1737939500000|2025-01-27 00:58:20|43222.7|43202.7|43223.5|43203.5|43223.5|43203.5|43222.7|43202.7|0
1737939510000|2025-01-27 00:58:30|43221|43201|43223.5|43203.5|43223.5|43203.5|43221|43201|0
1737939520000|2025-01-27 00:58:40|43222.7|43202.7|43221|43201|43222.7|43202.7|43221|43201|0
1737939530000|2025-01-27 00:58:50|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|3
1737939540000|2025-01-27 00:59:00|43252.5|43232.5|43241|43221|43256|43236|43241|43221|33
1737939550000|2025-01-27 00:59:10|43239.3|43219.3|43236.8|43216.8|43241.8|43221.8|43236.8|43216.8|5
1737939560000|2025-01-27 00:59:20|43234.3|43214.3|43222.7|43202.7|43234.3|43214.3|43222.7|43202.7|29
1737939570000|2025-01-27 00:59:30|43221|43201|43221|43201|43221|43201|43218.5|43198.5|4
1737939580000|2025-01-27 00:59:40|43220.2|43200.2|43213.5|43193.5|43220.2|43200.2|43213.5|43193.5|8
1737939590000|2025-01-27 00:59:50|43211|43191|43208.5|43188.5|43211|43191|43208.5|43188.5|12
1737939600000|2025-01-27 01:00:00|43203.5|43183.5|43220.2|43200.2|43223.5|43203.5|43203.5|43183.5|51
1737939610000|2025-01-27 01:00:10|43221|43201|43240.2|43220.2|43240.2|43220.2|43221|43201|24
1737939620000|2025-01-27 01:00:20|43241|43221|43248.5|43228.5|43248.5|43228.5|43238.5|43218.5|34
1737939630000|2025-01-27 01:00:30|43250.2|43230.2|43238.5|43218.5|43256|43236|43238.5|43218.5|13
1737939640000|2025-01-27 01:00:40|43235.2|43215.2|43221|43201|43235.2|43215.2|43203.5|43183.5|40
1737939650000|2025-01-27 01:00:50|43217.7|43197.7|43211|43191|43217.7|43197.7|43208.5|43188.5|23
1737939660000|2025-01-27 01:01:00|43208.5|43188.5|43158.5|43138.5|43208.5|43188.5|43158.5|43138.5|38
1737939670000|2025-01-27 01:01:10|43157.7|43137.7|43145.1|43125.1|43163.5|43143.5|43139.3|43119.3|24
1737939680000|2025-01-27 01:01:20|43143.5|43123.5|43131|43111|43148.5|43128.5|43131|43111|17
1737939690000|2025-01-27 01:01:30|43131.8|43111.8|43138.5|43118.5|43138.5|43118.5|43128.5|43108.5|38
1737939700000|2025-01-27 01:01:40|43143.5|43123.5|43141|43121|43143.5|43123.5|43138.5|43118.5|20
1737939710000|2025-01-27 01:01:50|43143.5|43123.5|43141|43121|43148.5|43128.5|43141|43121|3
1737939720000|2025-01-27 01:02:00|43137.7|43117.7|43146|43126|43146|43126|43128.5|43108.5|29
1737939730000|2025-01-27 01:02:10|43148.5|43128.5|43136|43116|43148.5|43128.5|43136|43116|24
1737939740000|2025-01-27 01:02:20|43135.2|43115.2|43133.5|43113.5|43137.7|43117.7|43128.5|43108.5|22
1737939750000|2025-01-27 01:02:30|43131|43111|43113.5|43093.5|43131|43111|43111|43091|24
1737939760000|2025-01-27 01:02:40|43112.7|43092.7|43111|43091|43113.5|43093.5|43111|43091|13
1737939770000|2025-01-27 01:02:50|43108.5|43088.5|43108.5|43088.5|43113.5|43093.5|43104.3|43084.3|19
1737939780000|2025-01-27 01:03:00|43106|43086|43098.5|43078.5|43108.5|43088.5|43095.2|43075.2|17
1737939790000|2025-01-27 01:03:10|43093.5|43073.5|43096|43076|43098.5|43078.5|43091|43071|11
1737939800000|2025-01-27 01:03:20|43098.5|43078.5|43095.2|43075.2|43101|43081|43095.2|43075.2|11
1737939810000|2025-01-27 01:03:30|43096|43076|43108.5|43088.5|43108.5|43088.5|43093.5|43073.5|14
1737939820000|2025-01-27 01:03:40|43109.3|43089.3|43113.5|43093.5|43118.5|43098.5|43109.3|43089.3|12
1737939830000|2025-01-27 01:03:50|43111.9|43091.9|43106|43086|43111.9|43091.9|43098.5|43078.5|48
1737939840000|2025-01-27 01:04:00|43106.8|43086.8|43108.5|43088.5|43110.2|43090.2|43103.5|43083.5|8
1737939850000|2025-01-27 01:04:10|43107.7|43087.7|43100.2|43080.2|43107.7|43087.7|43100.2|43080.2|3
1737939860000|2025-01-27 01:04:20|43101|43081|43106|43086|43106|43086|43101|43081|3
1737939870000|2025-01-27 01:04:30|43107.7|43087.7|43101|43081|43107.7|43087.7|43098.5|43078.5|31
1737939880000|2025-01-27 01:04:40|43103.5|43083.5|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|1
1737939890000|2025-01-27 01:04:50|43109.3|43089.3|43111|43091|43117.7|43097.7|43108.5|43088.5|11
1737939900000|2025-01-27 01:05:00|43113.5|43093.5|43113.5|43093.5|43118.5|43098.5|43108.5|43088.5|17
1737939910000|2025-01-27 01:05:10|43112.7|43092.7|43103.5|43083.5|43112.7|43092.7|43098.5|43078.5|11
1737939920000|2025-01-27 01:05:20|43106|43086|43108.5|43088.5|43113.5|43093.5|43106|43086|9
1737939930000|2025-01-27 01:05:30|43113.5|43093.5|43118.5|43098.5|43118.5|43098.5|43111|43091|6
1737939940000|2025-01-27 01:05:40|43116.8|43096.8|43111|43091|43116.8|43096.8|43108.5|43088.5|4
1737939950000|2025-01-27 01:05:50|43110.2|43090.2|43128.5|43108.5|43131|43111|43109.3|43089.3|9
1737939960000|2025-01-27 01:06:00|43133.5|43113.5|43146|43126|43146|43126|43126|43106|8
1737939970000|2025-01-27 01:06:10|43151|43131|43163.5|43143.5|43168.5|43148.5|43151|43131|34
1737939980000|2025-01-27 01:06:20|43162.7|43142.7|43166|43146|43166|43146|43161|43141|6
1737939990000|2025-01-27 01:06:30|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43163.5|43143.5|1
1737940000000|2025-01-27 01:06:40|43167.7|43147.7|43163.5|43143.5|43167.7|43147.7|43161|43141|2
1737940010000|2025-01-27 01:06:50|43161|43141|43166|43146|43166|43146|43161|43141|5
1737940020000|2025-01-27 01:07:00|43165.2|43145.2|43153.5|43133.5|43165.2|43145.2|43153.5|43133.5|4
1737940030000|2025-01-27 01:07:10|43151|43131|43147.7|43127.7|43151|43131|43147.7|43127.7|3
1737940040000|2025-01-27 01:07:20|43146|43126|43148.5|43128.5|43148.5|43128.5|43137.7|43117.7|8
1737940050000|2025-01-27 01:07:30|43149.3|43129.3|43148.5|43128.5|43151|43131|43148.5|43128.5|7
1737940060000|2025-01-27 01:07:40|43151|43131|43158.5|43138.5|43158.5|43138.5|43151|43131|7
1737940070000|2025-01-27 01:07:50|43156|43136|43141|43121|43156|43136|43141|43121|3
1737940080000|2025-01-27 01:08:00|43143.5|43123.5|43148.5|43128.5|43148.5|43128.5|43141|43121|4
1737940090000|2025-01-27 01:08:10|43146|43126|43128.5|43108.5|43146|43126|43128.5|43108.5|27
1737940100000|2025-01-27 01:08:20|43127.7|43107.7|43118.5|43098.5|43127.7|43107.7|43118.5|43098.5|2
1737940110000|2025-01-27 01:08:30|43117.7|43097.7|43123.5|43103.5|43123.5|43103.5|43117.7|43097.7|4
1737940120000|2025-01-27 01:08:40|43118.5|43098.5|43118.5|43098.5|43121|43101|43118.5|43098.5|1
1737940130000|2025-01-27 01:08:50|43119.4|43099.4|43116|43096|43133.5|43113.5|43116|43096|26
1737940140000|2025-01-27 01:09:00|43116.9|43096.9|43116|43096|43118.5|43098.5|43112.7|43092.7|41
1737940150000|2025-01-27 01:09:10|43114.4|43094.4|43113.5|43093.5|43116.9|43096.9|43109.4|43089.4|20
1737940160000|2025-01-27 01:09:20|43113.6|43093.6|43113.6|43093.6|43116.1|43096.1|43111.1|43091.1|14
1737940170000|2025-01-27 01:09:30|43114.4|43094.4|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|5
1737940180000|2025-01-27 01:09:40|43118.6|43098.6|43124.4|43104.4|43124.4|43104.4|43118.6|43098.6|17
1737940190000|2025-01-27 01:09:50|||||||||4
1737940200000|2025-01-27 01:10:00|43126.1|43106.1|43114.4|43094.4|43126.1|43106.1|43114.4|43094.4|2
1737940210000|2025-01-27 01:10:10|43115.2|43095.2|43116.9|43096.9|43116.9|43096.9|43111.9|43091.9|0
1737940220000|2025-01-27 01:10:20|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43119.4|43099.4|0
1737940230000|2025-01-27 01:10:30|43122.7|43102.7|43124.4|43104.4|43124.4|43104.4|43121.9|43101.9|2
1737940240000|2025-01-27 01:10:40|43126.9|43106.9|43130.2|43110.2|43131.9|43111.9|43126.9|43106.9|0
1737940250000|2025-01-27 01:10:50|43131.9|43111.9|43129.4|43109.4|43131.9|43111.9|43129.4|43109.4|0
1737940260000|2025-01-27 01:11:00|43127.7|43107.7|43129.4|43109.4|43129.4|43109.4|43126.9|43106.9|2
1737940270000|2025-01-27 01:11:10|43131.1|43111.1|43136.9|43116.9|43136.9|43116.9|43131.1|43111.1|7
1737940280000|2025-01-27 01:11:20|43139.4|43119.4|43136.9|43116.9|43139.4|43119.4|43136.9|43116.9|2
1737940290000|2025-01-27 01:11:30|43134.4|43114.4|43127.7|43107.7|43134.4|43114.4|43127.7|43107.7|13
1737940300000|2025-01-27 01:11:40|43126.9|43106.9|43126.9|43106.9|43129.4|43109.4|43126.9|43106.9|12
1737940310000|2025-01-27 01:11:50|43129.4|43109.4|43131.9|43111.9|43131.9|43111.9|43129.4|43109.4|2
1737940320000|2025-01-27 01:12:00|43131.1|43111.1|43141.9|43121.9|43145.2|43125.2|43131.1|43111.1|5
1737940330000|2025-01-27 01:12:10|43142.7|43122.7|43138.6|43118.6|43143.6|43123.6|43138.6|43118.6|10
1737940340000|2025-01-27 01:12:20|43139.4|43119.4|43149.4|43129.4|43151.9|43131.9|43139.4|43119.4|6
1737940350000|2025-01-27 01:12:30|43148.6|43128.6|43144.4|43124.4|43148.6|43128.6|43136.9|43116.9|5
1737940360000|2025-01-27 01:12:40|43145.2|43125.2|43146.9|43126.9|43147.7|43127.7|43145.2|43125.2|0
1737940370000|2025-01-27 01:12:50|43147.7|43127.7|43151.9|43131.9|43154.4|43134.4|43146.9|43126.9|0
1737940380000|2025-01-27 01:13:00|43151.1|43131.1|43141.9|43121.9|43151.1|43131.1|43141.9|43121.9|0
1737940390000|2025-01-27 01:13:10|43141.1|43121.1|43136.9|43116.9|43141.9|43121.9|43136.9|43116.9|0
1737940400000|2025-01-27 01:13:20|43139.4|43119.4|43140.2|43120.2|43141.9|43121.9|43136.9|43116.9|14
1737940410000|2025-01-27 01:13:30|43143.6|43123.6|43146.9|43126.9|43149.4|43129.4|43143.6|43123.6|3
1737940420000|2025-01-27 01:13:40|43149.4|43129.4|43148.6|43128.6|43150.3|43130.3|43148.6|43128.6|5
1737940430000|2025-01-27 01:13:50|43147.8|43127.8|43146.1|43126.1|43147.8|43127.8|43146.1|43126.1|0
1737940440000|2025-01-27 01:14:00|43145.3|43125.3|43146.9|43126.9|43150.2|43130.2|43143.6|43123.6|4
1737940450000|2025-01-27 01:14:10|43145.3|43125.3|43139.4|43119.4|43145.3|43125.3|43139.4|43119.4|1
1737940460000|2025-01-27 01:14:20|43141.9|43121.9|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|2
1737940470000|2025-01-27 01:14:30|43139.4|43119.4|43134.4|43114.4|43139.4|43119.4|43134.4|43114.4|5
1737940480000|2025-01-27 01:14:40|43136.9|43116.9|43137.7|43117.7|43137.7|43117.7|43136.9|43116.9|0
1737940490000|2025-01-27 01:14:50|43139.4|43119.4|43134.4|43114.4|43139.4|43119.4|43134.4|43114.4|2
1737940500000|2025-01-27 01:15:00|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43131.9|43111.9|2
1737940510000|2025-01-27 01:15:10|43131.9|43111.9|43129.4|43109.4|43139.4|43119.4|43126.9|43106.9|3
1737940520000|2025-01-27 01:15:20|43131.1|43111.1|43126.9|43106.9|43132.7|43112.7|43116.9|43096.9|18
1737940530000|2025-01-27 01:15:30|43129.4|43109.4|43145.2|43125.2|43145.2|43125.2|43129.4|43109.4|1
1737940540000|2025-01-27 01:15:40|43144.4|43124.4|43151.9|43131.9|43154.4|43134.4|43144.4|43124.4|0
1737940550000|2025-01-27 01:15:50|43149.4|43129.4|43151.9|43131.9|43151.9|43131.9|43149.4|43129.4|2
1737940560000|2025-01-27 01:16:00|43155.2|43135.2|43151.9|43131.9|43161.9|43141.9|43151.9|43131.9|7
1737940570000|2025-01-27 01:16:10|43154.4|43134.4|43148.6|43128.6|43154.4|43134.4|43148.6|43128.6|2
1737940580000|2025-01-27 01:16:20|43146.9|43126.9|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|1
1737940590000|2025-01-27 01:16:30|43151.9|43131.9|43151.9|43131.9|43156.9|43136.9|43151.9|43131.9|0
1737940600000|2025-01-27 01:16:40|43151.1|43131.1|43150.2|43130.2|43151.9|43131.9|43149.4|43129.4|1
1737940610000|2025-01-27 01:16:50|43151.9|43131.9|43146.9|43126.9|43151.9|43131.9|43146.9|43126.9|18
1737940620000|2025-01-27 01:17:00|43146.1|43126.1|43141.9|43121.9|43146.9|43126.9|43141.9|43121.9|1
1737940630000|2025-01-27 01:17:10|43146.9|43126.9|43147.7|43127.7|43147.7|43127.7|43143.5|43123.5|4
1737940640000|2025-01-27 01:17:20|43150.2|43130.2|43151.9|43131.9|43151.9|43131.9|43150.2|43130.2|0
1737940650000|2025-01-27 01:17:30|43148.6|43128.6|43149.4|43129.4|43149.4|43129.4|43146.9|43126.9|0
1737940660000|2025-01-27 01:17:40|43151.9|43131.9|43154.4|43134.4|43154.4|43134.4|43146.9|43126.9|0
1737940670000|2025-01-27 01:17:50|43155.2|43135.2|43156.9|43136.9|43156.9|43136.9|43151.9|43131.9|2
1737940680000|2025-01-27 01:18:00|43157.7|43137.7|43162.7|43142.7|43162.7|43142.7|43156.9|43136.9|5
1737940690000|2025-01-27 01:18:10|43161.9|43141.9|43164.4|43144.4|43164.4|43144.4|43161.9|43141.9|1
1737940700000|2025-01-27 01:18:20|43163.6|43143.6|43156.9|43136.9|43164.4|43144.4|43156.9|43136.9|4
1737940710000|2025-01-27 01:18:30|43156.1|43136.1|43170.2|43150.2|43170.2|43150.2|43151.9|43131.9|20
1737940720000|2025-01-27 01:18:40|43169.4|43149.4|43168.6|43148.6|43169.4|43149.4|43166.9|43146.9|14
1737940730000|2025-01-27 01:18:50|43171.1|43151.1|43166.9|43146.9|43171.9|43151.9|43166.9|43146.9|0
1737940740000|2025-01-27 01:19:00|43167.7|43147.7|43169.4|43149.4|43169.4|43149.4|43166.9|43146.9|0
1737940750000|2025-01-27 01:19:10|43167.7|43147.7|43166.9|43146.9|43167.7|43147.7|43164.4|43144.4|2
1737940760000|2025-01-27 01:19:20|43168.6|43148.6|43166.9|43146.9|43168.6|43148.6|43161.9|43141.9|2
1737940770000|2025-01-27 01:19:30|43167.7|43147.7|43169.4|43149.4|43169.4|43149.4|43167.7|43147.7|2
1737940780000|2025-01-27 01:19:40|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|2
1737940790000|2025-01-27 01:19:50|43172.7|43152.7|43174.4|43154.4|43176.9|43156.9|43172.7|43152.7|1
1737940800000|2025-01-27 01:20:00|43173.6|43153.6|43174.4|43154.4|43174.4|43154.4|43171.9|43151.9|1
1737940810000|2025-01-27 01:20:10|43171.9|43151.9|43171.9|43151.9|43171.9|43151.9|43166.9|43146.9|0
1737940820000|2025-01-27 01:20:20|43171.1|43151.1|43166.9|43146.9|43171.9|43151.9|43166.9|43146.9|0
1737940830000|2025-01-27 01:20:30|43168.6|43148.6|43171.9|43151.9|43174.4|43154.4|43166.9|43146.9|1
1737940840000|2025-01-27 01:20:40|43169.4|43149.4|43169.4|43149.4|43174.4|43154.4|43169.4|43149.4|2
1737940850000|2025-01-27 01:20:50|43168.5|43148.5|43167.7|43147.7|43171.9|43151.9|43166.9|43146.9|0
1737940860000|2025-01-27 01:21:00|43169.4|43149.4|43166.9|43146.9|43171.9|43151.9|43166.9|43146.9|0
1737940870000|2025-01-27 01:21:10|43164.4|43144.4|43174.4|43154.4|43174.4|43154.4|43164.4|43144.4|12
1737940880000|2025-01-27 01:21:20|43181.9|43161.9|43182.7|43162.7|43182.7|43162.7|43181.9|43161.9|4
1737940890000|2025-01-27 01:21:30|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|43184.4|43164.4|0
1737940900000|2025-01-27 01:21:40|43186.9|43166.9|43190.2|43170.2|43190.2|43170.2|43186.9|43166.9|2
1737940910000|2025-01-27 01:21:50|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|43186.9|43166.9|0
1737940920000|2025-01-27 01:22:00|43186.1|43166.1|43186.9|43166.9|43186.9|43166.9|43186.1|43166.1|0
1737940930000|2025-01-27 01:22:10|43186.1|43166.1|43186.9|43166.9|43186.9|43166.9|43186.1|43166.1|0
1737940940000|2025-01-27 01:22:20|43185.2|43165.2|43182.7|43162.7|43185.2|43165.2|43181.9|43161.9|2
1737940950000|2025-01-27 01:22:30|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43181.9|43161.9|1
1737940960000|2025-01-27 01:22:40|43187.7|43167.7|43186.9|43166.9|43189.4|43169.4|43186.9|43166.9|0
1737940970000|2025-01-27 01:22:50|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|43191.9|43171.9|2
1737940980000|2025-01-27 01:23:00|43193.6|43173.6|43191.9|43171.9|43194.4|43174.4|43191.9|43171.9|2
1737940990000|2025-01-27 01:23:10|43191.1|43171.1|43189.4|43169.4|43191.1|43171.1|43189.4|43169.4|3
1737941000000|2025-01-27 01:23:20|43191.9|43171.9|43194.4|43174.4|43194.4|43174.4|43189.4|43169.4|8
1737941010000|2025-01-27 01:23:30|43195.2|43175.2|43196.9|43176.9|43196.9|43176.9|43191.9|43171.9|8
1737941020000|2025-01-27 01:23:40|43194.4|43174.4|43193.6|43173.6|43195.3|43175.3|43193.6|43173.6|0
1737941030000|2025-01-27 01:23:50|43191.9|43171.9|43181.9|43161.9|43191.9|43171.9|43181.9|43161.9|0
1737941040000|2025-01-27 01:24:00|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|0
1737941050000|2025-01-27 01:24:10|43177.7|43157.7|43180.2|43160.2|43181.9|43161.9|43176.9|43156.9|3
1737941060000|2025-01-27 01:24:20|43179.4|43159.4|43171.9|43151.9|43179.4|43159.4|43171.9|43151.9|3
1737941070000|2025-01-27 01:24:30|43176.9|43156.9|43175.2|43155.2|43176.9|43156.9|43175.2|43155.2|22
1737941080000|2025-01-27 01:24:40|43176|43156|43165.2|43145.2|43176|43156|43165.2|43145.2|3
1737941090000|2025-01-27 01:24:50|43164.4|43144.4|43160.2|43140.2|43164.4|43144.4|43158.5|43138.5|1
1737941100000|2025-01-27 01:25:00|43161|43141|43155.2|43135.2|43166.9|43146.9|43155.2|43135.2|2
1737941110000|2025-01-27 01:25:10|43154.4|43134.4|43145.2|43125.2|43154.4|43134.4|43145.2|43125.2|10
1737941120000|2025-01-27 01:25:20|43150.2|43130.2|43152.7|43132.7|43158.5|43138.5|43150.2|43130.2|16
1737941130000|2025-01-27 01:25:30|43153.5|43133.5|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|0
1737941140000|2025-01-27 01:25:40|43151|43131|43150.2|43130.2|43154.4|43134.4|43150.2|43130.2|1
1737941150000|2025-01-27 01:25:50|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|0
1737941160000|2025-01-27 01:26:00|43147.7|43127.7|43126|43106|43147.7|43127.7|43120.2|43100.2|17
1737941170000|2025-01-27 01:26:10|43130.2|43110.2|43138.6|43118.6|43141.1|43121.1|43130.2|43110.2|14
1737941180000|2025-01-27 01:26:20|43142.8|43122.8|43131.9|43111.9|43143.6|43123.6|43131.9|43111.9|15
1737941190000|2025-01-27 01:26:30|43131.1|43111.1|43126.1|43106.1|43131.1|43111.1|43126.1|43106.1|0
1737941200000|2025-01-27 01:26:40|43128.6|43108.6|43123.6|43103.6|43128.6|43108.6|43123.6|43103.6|1
1737941210000|2025-01-27 01:26:50|43124.4|43104.4|43123.6|43103.6|43128.6|43108.6|43123.6|43103.6|5
1737941220000|2025-01-27 01:27:00|43121.1|43101.1|43111.1|43091.1|43121.1|43101.1|43105.3|43085.3|18
1737941230000|2025-01-27 01:27:10|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43102.8|43082.8|5
1737941240000|2025-01-27 01:27:20|43110.3|43090.3|43108.6|43088.6|43110.3|43090.3|43108.6|43088.6|1
1737941250000|2025-01-27 01:27:30|43107.8|43087.8|43108.6|43088.6|43108.6|43088.6|43106.1|43086.1|1
1737941260000|2025-01-27 01:27:40|43106.1|43086.1|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|0
1737941270000|2025-01-27 01:27:50|43104.4|43084.4|43106.1|43086.1|43106.1|43086.1|43104.4|43084.4|0
1737941280000|2025-01-27 01:28:00|43103.6|43083.6|43098.6|43078.6|43103.6|43083.6|43098.6|43078.6|2
1737941290000|2025-01-27 01:28:10|43097.8|43077.8|43090.3|43070.3|43097.8|43077.8|43090.3|43070.3|7
1737941300000|2025-01-27 01:28:20|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|43088.6|43068.6|0
1737941310000|2025-01-27 01:28:30|43091.1|43071.1|43089.4|43069.4|43091.1|43071.1|43088.6|43068.6|5
1737941320000|2025-01-27 01:28:40|43088.6|43068.6|43093.6|43073.6|43096.1|43076.1|43088.6|43068.6|2
1737941330000|2025-01-27 01:28:50|43091.9|43071.9|43095.3|43075.3|43095.3|43075.3|43091.9|43071.9|2
1737941340000|2025-01-27 01:29:00|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|1
1737941350000|2025-01-27 01:29:10|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|0
1737941360000|2025-01-27 01:29:20|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|43096.1|43076.1|1
1737941370000|2025-01-27 01:29:30|||||||||5
1737941380000|2025-01-27 01:29:40|43097.8|43077.8|43098.6|43078.6|43098.6|43078.6|43097.8|43077.8|7
1737941390000|2025-01-27 01:29:50|43101.1|43081.1|43101.1|43081.1|43103.6|43083.6|43099.4|43079.4|1
1737941400000|2025-01-27 01:30:00|43101.9|43081.9|43106.1|43086.1|43111.1|43091.1|43101.9|43081.9|5
1737941410000|2025-01-27 01:30:10|43103.6|43083.6|43096.1|43076.1|43103.6|43083.6|43096.1|43076.1|6
1737941420000|2025-01-27 01:30:20|43093.6|43073.6|43056.1|43036.1|43096.1|43076.1|43053.6|43033.6|25
1737941430000|2025-01-27 01:30:30|43056.9|43036.9|43068.6|43048.6|43068.6|43048.6|43049.4|43029.4|26
1737941440000|2025-01-27 01:30:40|43066.9|43046.9|43076.1|43056.1|43076.1|43056.1|43065.3|43045.3|62
1737941450000|2025-01-27 01:30:50|43078.6|43058.6|43075.3|43055.3|43078.6|43058.6|43075.3|43055.3|2
1737941460000|2025-01-27 01:31:00|43073.6|43053.6|43073.6|43053.6|43073.6|43053.6|43063.6|43043.6|15
1737941470000|2025-01-27 01:31:10|43074.4|43054.4|43081.1|43061.1|43081.1|43061.1|43074.4|43054.4|6
1737941480000|2025-01-27 01:31:20|43082.7|43062.7|43088.6|43068.6|43088.6|43068.6|43082.7|43062.7|7
1737941490000|2025-01-27 01:31:30|43090.3|43070.3|43093.6|43073.6|43093.6|43073.6|43088.6|43068.6|1
1737941500000|2025-01-27 01:31:40|43092.8|43072.8|43093.6|43073.6|43093.6|43073.6|43092.8|43072.8|0
1737941510000|2025-01-27 01:31:50|43091.1|43071.1|43088.6|43068.6|43091.1|43071.1|43086.1|43066.1|6
1737941520000|2025-01-27 01:32:00|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43078.6|43058.6|4
1737941530000|2025-01-27 01:32:10|43083.6|43063.6|43073.6|43053.6|43083.6|43063.6|43073.6|43053.6|10
1737941540000|2025-01-27 01:32:20|43074.4|43054.4|43088.6|43068.6|43091.1|43071.1|43074.4|43054.4|6
1737941550000|2025-01-27 01:32:30|43091.1|43071.1|43083.6|43063.6|43091.1|43071.1|43083.6|43063.6|0
1737941560000|2025-01-27 01:32:40|43084.4|43064.4|43088.6|43068.6|43091.1|43071.1|43084.4|43064.4|2
1737941570000|2025-01-27 01:32:50|43089.4|43069.4|43095.3|43075.3|43095.3|43075.3|43089.4|43069.4|0
1737941580000|2025-01-27 01:33:00|43093.6|43073.6|43088.6|43068.6|43093.6|43073.6|43086.1|43066.1|2
1737941590000|2025-01-27 01:33:10|43086.1|43066.1|43085.3|43065.3|43086.1|43066.1|43078.6|43058.6|0
1737941600000|2025-01-27 01:33:20|43083.6|43063.6|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|0
1737941610000|2025-01-27 01:33:30|43082.8|43062.8|43078.6|43058.6|43083.6|43063.6|43078.6|43058.6|1
1737941620000|2025-01-27 01:33:40|43079.4|43059.4|43088.6|43068.6|43091.1|43071.1|43078.6|43058.6|2
1737941630000|2025-01-27 01:33:50|43090.3|43070.3|43083.6|43063.6|43091.1|43071.1|43083.6|43063.6|0
1737941640000|2025-01-27 01:34:00|43081.9|43061.9|43081.1|43061.1|43081.9|43061.9|43078.6|43058.6|1
1737941650000|2025-01-27 01:34:10|43078.6|43058.6|43080.3|43060.3|43081.1|43061.1|43078.6|43058.6|2
1737941660000|2025-01-27 01:34:20|43078.6|43058.6|43088.6|43068.6|43093.6|43073.6|43078.6|43058.6|4
1737941670000|2025-01-27 01:34:30|43091.1|43071.1|43096.1|43076.1|43096.1|43076.1|43091.1|43071.1|0
1737941680000|2025-01-27 01:34:40|43093.6|43073.6|43098.6|43078.6|43098.6|43078.6|43093.6|43073.6|5
1737941690000|2025-01-27 01:34:50|43100.3|43080.3|43093.6|43073.6|43100.3|43080.3|43093.6|43073.6|1
1737941700000|2025-01-27 01:35:00|43096.1|43076.1|43089.4|43069.4|43096.1|43076.1|43083.6|43063.6|2
1737941710000|2025-01-27 01:35:10|43091.1|43071.1|43088.6|43068.6|43093.6|43073.6|43086.1|43066.1|0
1737941720000|2025-01-27 01:35:20|43086.1|43066.1|43081.1|43061.1|43086.1|43066.1|43078.6|43058.6|4
1737941730000|2025-01-27 01:35:30|43078.6|43058.6|43084.4|43064.4|43084.4|43064.4|43078.6|43058.6|1
1737941740000|2025-01-27 01:35:40|43085.3|43065.3|43079.4|43059.4|43086.1|43066.1|43079.4|43059.4|3
1737941750000|2025-01-27 01:35:50|43078.6|43058.6|43070.3|43050.3|43078.6|43058.6|43066.9|43046.9|4
1737941760000|2025-01-27 01:36:00|43071.1|43051.1|43078.6|43058.6|43078.6|43058.6|43070.3|43050.3|2
1737941770000|2025-01-27 01:36:10|43079.4|43059.4|43068.6|43048.6|43083.6|43063.6|43066.9|43046.9|10
1737941780000|2025-01-27 01:36:20|43065.3|43045.3|43061.1|43041.1|43067.8|43047.8|43061.1|43041.1|0
1737941790000|2025-01-27 01:36:30|43063.6|43043.6|43053.6|43033.6|43063.6|43043.6|43053.6|43033.6|1
1737941800000|2025-01-27 01:36:40|43052.8|43032.8|43053.6|43033.6|43053.6|43033.6|43048.6|43028.6|2
1737941810000|2025-01-27 01:36:50|43054.4|43034.4|43061.1|43041.1|43061.1|43041.1|43054.4|43034.4|3
1737941820000|2025-01-27 01:37:00|43060.3|43040.3|43056.1|43036.1|43060.3|43040.3|43053.6|43033.6|7
1737941830000|2025-01-27 01:37:10|43058.6|43038.6|43061.1|43041.1|43061.1|43041.1|43056.1|43036.1|1
1737941840000|2025-01-27 01:37:20|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|43060.3|43040.3|3
1737941850000|2025-01-27 01:37:30|43057.8|43037.8|43063.6|43043.6|43063.6|43043.6|43053.6|43033.6|2
1737941860000|2025-01-27 01:37:40|43062.8|43042.8|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|0
1737941870000|2025-01-27 01:37:50|43059.5|43039.5|43063.6|43043.6|43063.6|43043.6|43059.5|43039.5|0
1737941880000|2025-01-27 01:38:00|43064.5|43044.5|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|0
1737941890000|2025-01-27 01:38:10|43060.3|43040.3|43054.5|43034.5|43060.3|43040.3|43054.5|43034.5|1
1737941900000|2025-01-27 01:38:20|43056.2|43036.2|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|2
1737941910000|2025-01-27 01:38:30|43055.3|43035.3|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|1
1737941920000|2025-01-27 01:38:40|43050.3|43030.3|43056.2|43036.2|43056.2|43036.2|43048.7|43028.7|1
1737941930000|2025-01-27 01:38:50|43058.7|43038.7|43061.2|43041.2|43061.2|43041.2|43056.2|43036.2|0
1737941940000|2025-01-27 01:39:00|43059.5|43039.5|43061.2|43041.2|43063.7|43043.7|43058.7|43038.7|2
1737941950000|2025-01-27 01:39:10|43063.7|43043.7|43058.7|43038.7|43063.7|43043.7|43058.7|43038.7|0
1737941960000|2025-01-27 01:39:20|43061.2|43041.2|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|1
1737941970000|2025-01-27 01:39:30|43058.7|43038.7|43053.7|43033.7|43058.7|43038.7|43053.7|43033.7|2
1737941980000|2025-01-27 01:39:40|43051.2|43031.2|43047.9|43027.9|43051.2|43031.2|43047.9|43027.9|17
1737941990000|2025-01-27 01:39:50|43048.7|43028.7|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|3
1737942000000|2025-01-27 01:40:00|43054.5|43034.5|43051.2|43031.2|43056.2|43036.2|43051.2|43031.2|4
1737942010000|2025-01-27 01:40:10|43049.5|43029.5|43043.7|43023.7|43049.5|43029.5|43043.7|43023.7|5
1737942020000|2025-01-27 01:40:20|43038.7|43018.7|43033.7|43013.7|43038.7|43018.7|43033.7|43013.7|11
1737942030000|2025-01-27 01:40:30|43036.2|43016.2|43040.3|43020.3|43040.3|43020.3|43036.2|43016.2|7
1737942040000|2025-01-27 01:40:40|43043.7|43023.7|43043.7|43023.7|43045.4|43025.4|43041.2|43021.2|3
1737942050000|2025-01-27 01:40:50|43042.9|43022.9|43043.7|43023.7|43046.2|43026.2|43038.7|43018.7|8
1737942060000|2025-01-27 01:41:00|43042|43022|43043.7|43023.7|43046.2|43026.2|43039.5|43019.5|13
1737942070000|2025-01-27 01:41:10|43044.5|43024.5|43046.2|43026.2|43050.4|43030.4|43043.7|43023.7|7
1737942080000|2025-01-27 01:41:20|43043.7|43023.7|43053.7|43033.7|43053.7|43033.7|43043.7|43023.7|3
1737942090000|2025-01-27 01:41:30|43051.2|43031.2|43048.7|43028.7|43053.7|43033.7|43048.7|43028.7|0
1737942100000|2025-01-27 01:41:40|43049.5|43029.5|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|0
1737942110000|2025-01-27 01:41:50|43052.9|43032.9|43048.7|43028.7|43052.9|43032.9|43048.7|43028.7|0
1737942120000|2025-01-27 01:42:00|43053.7|43033.7|43048.7|43028.7|43053.7|43033.7|43048.7|43028.7|0
1737942130000|2025-01-27 01:42:10|43049.5|43029.5|43056.2|43036.2|43056.2|43036.2|43046.2|43026.2|9
1737942140000|2025-01-27 01:42:20|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43056.2|43036.2|0
1737942150000|2025-01-27 01:42:30|43058.7|43038.7|43053.7|43033.7|43058.7|43038.7|43048.7|43028.7|0
1737942160000|2025-01-27 01:42:40|43051.2|43031.2|43053.7|43033.7|43056.2|43036.2|43051.2|43031.2|0
1737942170000|2025-01-27 01:42:50|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|4
1737942180000|2025-01-27 01:43:00|43061.2|43041.2|43056.2|43036.2|43061.2|43041.2|43056.2|43036.2|3
1737942190000|2025-01-27 01:43:10|43058.7|43038.7|43058.7|43038.7|43058.7|43038.7|43054.5|43034.5|5
1737942200000|2025-01-27 01:43:20|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43053.7|43033.7|0
1737942210000|2025-01-27 01:43:30|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|1
1737942220000|2025-01-27 01:43:40|43061.2|43041.2|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|0
1737942230000|2025-01-27 01:43:50|43058.7|43038.7|43058.7|43038.7|43063.7|43043.7|43058.7|43038.7|2
1737942240000|2025-01-27 01:44:00|43057.9|43037.9|43058.7|43038.7|43061.2|43041.2|43056.2|43036.2|9
1737942250000|2025-01-27 01:44:10|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|1
1737942260000|2025-01-27 01:44:20|43063.7|43043.7|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|1
1737942270000|2025-01-27 01:44:30|43062.9|43042.9|43061.2|43041.2|43066.2|43046.2|43058.7|43038.7|5
1737942280000|2025-01-27 01:44:40|43063.7|43043.7|43048.7|43028.7|43066.2|43046.2|43048.7|43028.7|10
1737942290000|2025-01-27 01:44:50|43046.2|43026.2|43044.5|43024.5|43048.7|43028.7|43043.7|43023.7|0
1737942300000|2025-01-27 01:45:00|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|0
1737942310000|2025-01-27 01:45:10|43041.2|43021.2|43031.2|43011.2|43041.2|43021.2|43030.4|43010.4|10
1737942320000|2025-01-27 01:45:20|43032|43012|43031.2|43011.2|43033.7|43013.7|43030.4|43010.4|0
1737942330000|2025-01-27 01:45:30|43033.7|43013.7|43031.2|43011.2|43035.4|43015.4|43031.2|43011.2|3
1737942340000|2025-01-27 01:45:40|43030.4|43010.4|43041.2|43021.2|43041.2|43021.2|43030.4|43010.4|6
1737942350000|2025-01-27 01:45:50|43040.4|43020.4|43044.5|43024.5|43048.7|43028.7|43040.4|43020.4|2
1737942360000|2025-01-27 01:46:00|43048.7|43028.7|43038.7|43018.7|43048.7|43028.7|43038.7|43018.7|0
1737942370000|2025-01-27 01:46:10|43041.2|43021.2|43041.2|43021.2|43041.2|43021.2|43038.7|43018.7|2
1737942380000|2025-01-27 01:46:20|43043.7|43023.7|43046.2|43026.2|43048.7|43028.7|43043.7|43023.7|0
1737942390000|2025-01-27 01:46:30|43043.7|43023.7|43041.2|43021.2|43043.7|43023.7|43041.2|43021.2|0
1737942400000|2025-01-27 01:46:40|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|8
1737942410000|2025-01-27 01:46:50|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|43033.7|43013.7|4
1737942420000|2025-01-27 01:47:00|43032.9|43012.9|43035.4|43015.4|43036.2|43016.2|43031.2|43011.2|15
1737942430000|2025-01-27 01:47:10|43033.7|43013.7|43033.7|43013.7|43036.2|43016.2|43033.7|43013.7|0
1737942440000|2025-01-27 01:47:20|||||||||2
1737942450000|2025-01-27 01:47:30|43035.4|43015.4|43043.7|43023.7|43046.2|43026.2|43035.4|43015.4|2
1737942460000|2025-01-27 01:47:40|43044.5|43024.5|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|0
1737942470000|2025-01-27 01:47:50|43045.4|43025.4|43047|43027|43048.7|43028.7|43043.7|43023.7|4
1737942480000|2025-01-27 01:48:00|43048.7|43028.7|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|2
1737942490000|2025-01-27 01:48:10|43046.2|43026.2|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|0
1737942500000|2025-01-27 01:48:20|43042|43022|43043.7|43023.7|43043.7|43023.7|43041.2|43021.2|2
1737942510000|2025-01-27 01:48:30|43042|43022|43033.7|43013.7|43042|43022|43033.7|43013.7|3
1737942520000|2025-01-27 01:48:40|||||||||2
1737942530000|2025-01-27 01:48:50|43035.4|43015.4|43043.7|43023.7|43043.7|43023.7|43035.4|43015.4|0
1737942540000|2025-01-27 01:49:00|43044.5|43024.5|43053.7|43033.7|43053.7|43033.7|43044.5|43024.5|15
1737942550000|2025-01-27 01:49:10|43051.2|43031.2|43056.2|43036.2|43056.2|43036.2|43051.2|43031.2|5
1737942560000|2025-01-27 01:49:20|43054.5|43034.5|43056.2|43036.2|43056.2|43036.2|43052.9|43032.9|1
1737942580000|2025-01-27 01:49:40|43057|43037|43058.7|43038.7|43061.2|43041.2|43053.7|43033.7|0
1737942590000|2025-01-27 01:49:50|43055.4|43035.4|43053.7|43033.7|43057.9|43037.9|43053.7|43033.7|0
1737942600000|2025-01-27 01:50:00|43054.5|43034.5|43048.7|43028.7|43055.4|43035.4|43048.7|43028.7|10
1737942610000|2025-01-27 01:50:10|43045.4|43025.4|43043.7|43023.7|43048.7|43028.7|43043.7|43023.7|0
1737942620000|2025-01-27 01:50:20|43045.4|43025.4|43043.7|43023.7|43046.2|43026.2|43043.7|43023.7|0
1737942630000|2025-01-27 01:50:30|43041.2|43021.2|43043.7|43023.7|43046.2|43026.2|43041.2|43021.2|3
1737942640000|2025-01-27 01:50:40|43042|43022|43046.2|43026.2|43046.2|43026.2|43042|43022|3
1737942650000|2025-01-27 01:50:50|43043.7|43023.7|43043.7|43023.7|43053.7|43033.7|43043.7|43023.7|0
1737942660000|2025-01-27 01:51:00|43046.2|43026.2|43048.7|43028.7|43048.7|43028.7|43043.7|43023.7|0
1737942670000|2025-01-27 01:51:10|43047.1|43027.1|43053.7|43033.7|43053.7|43033.7|43045.4|43025.4|10
1737942680000|2025-01-27 01:51:20|43048.7|43028.7|43053.7|43033.7|43053.7|43033.7|43048.7|43028.7|0
1737942690000|2025-01-27 01:51:30|43050.3|43030.3|43051.2|43031.2|43051.2|43031.2|43048.7|43028.7|0
1737942700000|2025-01-27 01:51:40|43048.7|43028.7|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|1
1737942710000|2025-01-27 01:51:50|43049.5|43029.5|43045.3|43025.3|43049.5|43029.5|43042.8|43022.8|24
1737942720000|2025-01-27 01:52:00|43046.1|43026.1|43037|43017|43046.1|43026.1|43037|43017|2
1737942730000|2025-01-27 01:52:10|43034.5|43014.5|43033.7|43013.7|43034.5|43014.5|43033.7|43013.7|0
1737942740000|2025-01-27 01:52:20|43034.5|43014.5|43033.7|43013.7|43034.5|43014.5|43033.7|43013.7|1
1737942750000|2025-01-27 01:52:30|43034.5|43014.5|43035.3|43015.3|43037.8|43017.8|43034.5|43014.5|6
1737942760000|2025-01-27 01:52:40|43036.1|43016.1|43037.8|43017.8|43037.8|43017.8|43035.3|43015.3|0
1737942770000|2025-01-27 01:52:50|43035.3|43015.3|43032.8|43012.8|43035.3|43015.3|43032.8|43012.8|21
1737942780000|2025-01-27 01:53:00|43032|43012|43029.5|43009.5|43032.8|43012.8|43029.5|43009.5|13
1737942790000|2025-01-27 01:53:10|43022|43002|43012|42992|43022|43002|43012|42992|36
1737942800000|2025-01-27 01:53:20|43009.5|42989.5|43009.5|42989.5|43015.3|42995.3|43008.7|42988.7|31
1737942810000|2025-01-27 01:53:30|43010.3|42990.3|43010.3|42990.3|43017.8|42997.8|43010.3|42990.3|6
1737942820000|2025-01-27 01:53:40|43007.8|42987.8|43004.5|42984.5|43007.8|42987.8|43004.5|42984.5|8
1737942830000|2025-01-27 01:53:50|43005.3|42985.3|43007.8|42987.8|43009.5|42989.5|43005.3|42985.3|1
1737942840000|2025-01-27 01:54:00|43005.3|42985.3|43005.3|42985.3|43007.8|42987.8|43005.3|42985.3|2
1737942850000|2025-01-27 01:54:10|43003.6|42983.6|43002.8|42982.8|43003.6|42983.6|43002.8|42982.8|2
1737942860000|2025-01-27 01:54:20|43000.3|42980.3|43000.3|42980.3|43002.8|42982.8|43000.3|42980.3|4
1737942870000|2025-01-27 01:54:30|||||||||33
1737942880000|2025-01-27 01:54:40|||||||||31
1737942890000|2025-01-27 01:54:50|43002.8|42982.8|43001.1|42981.1|43002.8|42982.8|42998.6|42978.6|9
1737942900000|2025-01-27 01:55:00|43002.8|42982.8|42997.8|42977.8|43002.8|42982.8|42997.8|42977.8|7
1737942910000|2025-01-27 01:55:10|43000.3|42980.3|43000.3|42980.3|43002.8|42982.8|42997.8|42977.8|8
1737942930000|2025-01-27 01:55:30|43002.8|42982.8|43005.3|42985.3|43005.3|42985.3|43002.8|42982.8|3
1737942940000|2025-01-27 01:55:40|43006.1|42986.1|43013.6|42993.6|43013.6|42993.6|43006.1|42986.1|6
1737942950000|2025-01-27 01:55:50|43012.8|42992.8|43012|42992|43015.3|42995.3|43012|42992|4
1737942960000|2025-01-27 01:56:00|43010.3|42990.3|43015.3|42995.3|43015.3|42995.3|43010.3|42990.3|7
1737942970000|2025-01-27 01:56:10|43012.8|42992.8|43010.3|42990.3|43012.8|42992.8|43010.3|42990.3|0
1737942980000|2025-01-27 01:56:20|43009.5|42989.5|43005.3|42985.3|43009.5|42989.5|43005.3|42985.3|0
1737942990000|2025-01-27 01:56:30|43007.8|42987.8|43011.1|42991.1|43011.1|42991.1|43007.8|42987.8|4
1737943000000|2025-01-27 01:56:40|43010.3|42990.3|43015.3|42995.3|43015.3|42995.3|43010.3|42990.3|1
1737943010000|2025-01-27 01:56:50|43016.1|42996.1|43011.1|42991.1|43016.1|42996.1|43011.1|42991.1|1
1737943020000|2025-01-27 01:57:00|43010.3|42990.3|43007.8|42987.8|43010.3|42990.3|43007.8|42987.8|2
1737943030000|2025-01-27 01:57:10|43007|42987|43005.3|42985.3|43007|42987|43005.3|42985.3|0
1737943040000|2025-01-27 01:57:20|43003.6|42983.6|43002.8|42982.8|43004.5|42984.5|43002.8|42982.8|1
1737943050000|2025-01-27 01:57:30|43004.5|42984.5|43005.3|42985.3|43005.3|42985.3|43004.5|42984.5|2
1737943060000|2025-01-27 01:57:40|43002.8|42982.8|43005.3|42985.3|43005.3|42985.3|43002.8|42982.8|1
1737943070000|2025-01-27 01:57:50|43002.8|42982.8|43002.8|42982.8|43007.8|42987.8|43002.8|42982.8|1
1737943080000|2025-01-27 01:58:00|43005.3|42985.3|43002.8|42982.8|43005.3|42985.3|43002.8|42982.8|0
1737943090000|2025-01-27 01:58:10|43005.3|42985.3|43002.8|42982.8|43005.3|42985.3|43002.8|42982.8|7
1737943100000|2025-01-27 01:58:20|43000.3|42980.3|43002.8|42982.8|43002.8|42982.8|43000.3|42980.3|0
1737943110000|2025-01-27 01:58:30|43002|42982|42990.3|42970.3|43002|42982|42990.3|42970.3|6
1737943120000|2025-01-27 01:58:40|42993.7|42973.7|42995.3|42975.3|43002.8|42982.8|42993.7|42973.7|14
1737943130000|2025-01-27 01:58:50|42994.5|42974.5|42992.8|42972.8|42995.3|42975.3|42992.8|42972.8|3
1737943140000|2025-01-27 01:59:00|42992|42972|42987.8|42967.8|42992.8|42972.8|42985.3|42965.3|6
1737943150000|2025-01-27 01:59:10|42985.3|42965.3|42987|42967|42987.8|42967.8|42983.6|42963.6|3
1737943160000|2025-01-27 01:59:20|42985.3|42965.3|42987.8|42967.8|42987.8|42967.8|42982.8|42962.8|0
1737943170000|2025-01-27 01:59:30|42988.6|42968.6|42992|42972|42992.8|42972.8|42988.6|42968.6|16
1737943180000|2025-01-27 01:59:40|42990.3|42970.3|42990.3|42970.3|42992.8|42972.8|42990.3|42970.3|0
1737943190000|2025-01-27 01:59:50|42987.8|42967.8|42988.6|42968.6|42990.3|42970.3|42987.8|42967.8|0
1737943200000|2025-01-27 02:00:00|42990.3|42970.3|42985.3|42965.3|42990.3|42970.3|42982.8|42962.8|5
1737943210000|2025-01-27 02:00:10|42980.3|42960.3|42980.3|42960.3|42982.8|42962.8|42980.3|42960.3|0
1737943220000|2025-01-27 02:00:20|42981.1|42961.1|42980.3|42960.3|42981.1|42961.1|42980.3|42960.3|2
1737943230000|2025-01-27 02:00:30|42983.6|42963.6|42990.3|42970.3|42990.3|42970.3|42983.6|42963.6|4
1737943240000|2025-01-27 02:00:40|42992|42972|42995.3|42975.3|42995.3|42975.3|42992|42972|2
1737943250000|2025-01-27 02:00:50|42996.1|42976.1|42998.6|42978.6|42998.6|42978.6|42995.3|42975.3|4
1737943260000|2025-01-27 02:01:00|42997.8|42977.8|43000.3|42980.3|43000.3|42980.3|42997.8|42977.8|1
1737943270000|2025-01-27 02:01:10|43002|42982|43000.3|42980.3|43002|42982|43000.3|42980.3|1
1737943280000|2025-01-27 02:01:20|43002.8|42982.8|43005.3|42985.3|43005.3|42985.3|43002.8|42982.8|2
1737943290000|2025-01-27 02:01:30|43006.1|42986.1|43011.1|42991.1|43012.8|42992.8|43006.1|42986.1|2
1737943300000|2025-01-27 02:01:40|43010.3|42990.3|43017|42997|43017.8|42997.8|43010.3|42990.3|0
1737943310000|2025-01-27 02:01:50|43015.3|42995.3|43019.5|42999.5|43022.8|43002.8|43015.3|42995.3|4
1737943320000|2025-01-27 02:02:00|43017.8|42997.8|43030.3|43010.3|43030.3|43010.3|43017.8|42997.8|1
1737943330000|2025-01-27 02:02:10|43029.5|43009.5|43030.3|43010.3|43031.1|43011.1|43027.8|43007.8|1
1737943340000|2025-01-27 02:02:20|43027.8|43007.8|43026.1|43006.1|43029.5|43009.5|43025.3|43005.3|6
1737943350000|2025-01-27 02:02:30|43025.3|43005.3|43030.3|43010.3|43030.3|43010.3|43025.3|43005.3|0
1737943360000|2025-01-27 02:02:40|43032|43012|43030.3|43010.3|43032.8|43012.8|43030.3|43010.3|0
1737943370000|2025-01-27 02:02:50|43029.5|43009.5|43022.8|43002.8|43029.5|43009.5|43022.8|43002.8|7
1737943380000|2025-01-27 02:03:00|43020.3|43000.3|43022.8|43002.8|43022.8|43002.8|43020.3|43000.3|0
1737943390000|2025-01-27 02:03:10|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|43020.3|43000.3|0
1737943400000|2025-01-27 02:03:20|43021.9|43001.9|43022.8|43002.8|43025.3|43005.3|43020.3|43000.3|14
1737943410000|2025-01-27 02:03:30|43022|43002|43022.8|43002.8|43022.8|43002.8|43022|43002|0
1737943420000|2025-01-27 02:03:40|43022|43002|43022|43002|43022|43002|43022|43002|1
1737943430000|2025-01-27 02:03:50|43021.2|43001.2|43012.8|42992.8|43021.2|43001.2|43012.8|42992.8|2
1737943440000|2025-01-27 02:04:00|43015.3|42995.3|43025.3|43005.3|43025.3|43005.3|43015.3|42995.3|3
1737943450000|2025-01-27 02:04:10|43026.1|43006.1|43026.1|43006.1|43028.6|43008.6|43025.3|43005.3|8
1737943460000|2025-01-27 02:04:20|43027|43007|43025.3|43005.3|43027.8|43007.8|43025.3|43005.3|1
1737943470000|2025-01-27 02:04:30|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|43027.8|43007.8|0
1737943480000|2025-01-27 02:04:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|3
1737943490000|2025-01-27 02:04:50|43029.5|43009.5|43020.3|43000.3|43029.5|43009.5|43020.3|43000.3|3
1737943500000|2025-01-27 02:05:00|43025.3|43005.3|43020.3|43000.3|43025.3|43005.3|43017|42997|0
1737943510000|2025-01-27 02:05:10|43015.3|42995.3|43010.3|42990.3|43015.3|42995.3|43010.3|42990.3|4
1737943520000|2025-01-27 02:05:20|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|10
1737943530000|2025-01-27 02:05:30|43012.9|42992.9|43012.9|42992.9|43012.9|42992.9|43007.9|42987.9|2
1737943540000|2025-01-27 02:05:40|||||||||1
1737943550000|2025-01-27 02:05:50|||||||||2
1737943560000|2025-01-27 02:06:00|43015.4|42995.4|43017.9|42997.9|43017.9|42997.9|43015.4|42995.4|5
1737943570000|2025-01-27 02:06:10|43018.7|42998.7|43020.4|43000.4|43025.4|43005.4|43018.7|42998.7|3
1737943580000|2025-01-27 02:06:20|43021.2|43001.2|43022.9|43002.9|43022.9|43002.9|43020.4|43000.4|0
1737943590000|2025-01-27 02:06:30|43020.4|43000.4|43022.9|43002.9|43022.9|43002.9|43020.4|43000.4|1
1737943600000|2025-01-27 02:06:40|43023.7|43003.7|43025.4|43005.4|43025.4|43005.4|43023.7|43003.7|2
1737943610000|2025-01-27 02:06:50|43024.6|43004.6|43022.9|43002.9|43025.4|43005.4|43022.9|43002.9|0
1737943620000|2025-01-27 02:07:00|43022.1|43002.1|43022.9|43002.9|43025.4|43005.4|43022.1|43002.1|0
1737943630000|2025-01-27 02:07:10|43023.7|43003.7|43022.9|43002.9|43025.4|43005.4|43022.9|43002.9|0
1737943640000|2025-01-27 02:07:20|43024.6|43004.6|43025.4|43005.4|43025.4|43005.4|43024.6|43004.6|0
1737943650000|2025-01-27 02:07:30|43022.9|43002.9|43027.9|43007.9|43027.9|43007.9|43022.9|43002.9|3
1737943660000|2025-01-27 02:07:40|43029.5|43009.5|43037.9|43017.9|43039.6|43019.6|43029.5|43009.5|5
1737943670000|2025-01-27 02:07:50|43040.4|43020.4|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|2
1737943680000|2025-01-27 02:08:00|43040.4|43020.4|43047.9|43027.9|43047.9|43027.9|43040.4|43020.4|4
1737943690000|2025-01-27 02:08:10|43045.4|43025.4|43047.9|43027.9|43048.7|43028.7|43045.4|43025.4|6
1737943700000|2025-01-27 02:08:20|43046.2|43026.2|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|1
1737943710000|2025-01-27 02:08:30|43046.2|43026.2|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|1
1737943720000|2025-01-27 02:08:40|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|43047.9|43027.9|0
1737943730000|2025-01-27 02:08:50|43047.1|43027.1|43050.4|43030.4|43052.9|43032.9|43045.4|43025.4|1
1737943740000|2025-01-27 02:09:00|43047.9|43027.9|43045.4|43025.4|43047.9|43027.9|43045.4|43025.4|0
1737943750000|2025-01-27 02:09:10|43043.7|43023.7|43042.9|43022.9|43045.4|43025.4|43042.9|43022.9|2
1737943760000|2025-01-27 02:09:20|43045.4|43025.4|43044.6|43024.6|43045.4|43025.4|43043.7|43023.7|0
1737943770000|2025-01-27 02:09:30|43042.9|43022.9|43045.4|43025.4|43047.9|43027.9|43042.9|43022.9|0
1737943780000|2025-01-27 02:09:40|43043.7|43023.7|43042.9|43022.9|43043.7|43023.7|43040.4|43020.4|0
1737943790000|2025-01-27 02:09:50|43041.2|43021.2|43037.1|43017.1|43041.2|43021.2|43035.4|43015.4|2
1737943800000|2025-01-27 02:10:00|43034.6|43014.6|43029.6|43009.6|43034.6|43014.6|43029.6|43009.6|4
1737943810000|2025-01-27 02:10:10|43027.9|43007.9|43025.4|43005.4|43027.9|43007.9|43025.4|43005.4|1
1737943820000|2025-01-27 02:10:20|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|43020.4|43000.4|5
1737943830000|2025-01-27 02:10:30|43021.2|43001.2|43020.4|43000.4|43022.9|43002.9|43020.4|43000.4|4
1737943840000|2025-01-27 02:10:40|43015.4|42995.4|43022.9|43002.9|43022.9|43002.9|43015.4|42995.4|0
1737943850000|2025-01-27 02:10:50|43025.4|43005.4|43017.9|42997.9|43025.4|43005.4|43017.9|42997.9|6
1737943860000|2025-01-27 02:11:00|43015.4|42995.4|43015.4|42995.4|43017.1|42997.1|43013.7|42993.7|5
1737943870000|2025-01-27 02:11:10|43012.9|42992.9|43013.7|42993.7|43013.7|42993.7|43012.9|42992.9|0
1737943880000|2025-01-27 02:11:20|43015.4|42995.4|43012.9|42992.9|43015.4|42995.4|43012.9|42992.9|1
1737943890000|2025-01-27 02:11:30|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|43010.4|42990.4|1
1737943900000|2025-01-27 02:11:40|43007.9|42987.9|43002.9|42982.9|43007.9|42987.9|43002.9|42982.9|1
1737943910000|2025-01-27 02:11:50|43005.4|42985.4|43005.4|42985.4|43005.4|42985.4|43002.9|42982.9|5
1737943920000|2025-01-27 02:12:00|43002.9|42982.9|43000.4|42980.4|43002.9|42982.9|42997.9|42977.9|14
1737943930000|2025-01-27 02:12:10|43002.9|42982.9|43002.9|42982.9|43002.9|42982.9|42998.7|42978.7|1
1737943940000|2025-01-27 02:12:20|43003.7|42983.7|43010.4|42990.4|43012.9|42992.9|43003.7|42983.7|8
1737943950000|2025-01-27 02:12:30|43008.7|42988.7|43007.9|42987.9|43008.7|42988.7|43007.1|42987.1|0
1737943960000|2025-01-27 02:12:40|43008.7|42988.7|43012.9|42992.9|43013.7|42993.7|43008.7|42988.7|7
1737943970000|2025-01-27 02:12:50|43011.2|42991.2|43010.4|42990.4|43011.2|42991.2|43010.4|42990.4|10
1737943980000|2025-01-27 02:13:00|43007|42987|43005.4|42985.4|43007.9|42987.9|43005.4|42985.4|4
1737943990000|2025-01-27 02:13:10|43006.2|42986.2|43007.9|42987.9|43007.9|42987.9|43006.2|42986.2|1
1737944000000|2025-01-27 02:13:20|43008.7|42988.7|43010.4|42990.4|43010.4|42990.4|43008.7|42988.7|12
1737944010000|2025-01-27 02:13:30|43009.6|42989.6|43002.9|42982.9|43009.6|42989.6|43002.9|42982.9|6
1737944020000|2025-01-27 02:13:40|43000.4|42980.4|42992.9|42972.9|43000.4|42980.4|42992.9|42972.9|8
1737944030000|2025-01-27 02:13:50|42997.9|42977.9|42992.9|42972.9|42997.9|42977.9|42992.9|42972.9|3
1737944040000|2025-01-27 02:14:00|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|42990.4|42970.4|7
1737944050000|2025-01-27 02:14:10|42987.9|42967.9|42992.9|42972.9|42992.9|42972.9|42987.9|42967.9|2
1737944060000|2025-01-27 02:14:20|42987.9|42967.9|42985.4|42965.4|42987.9|42967.9|42985.4|42965.4|9
1737944070000|2025-01-27 02:14:30|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|42987.9|42967.9|10
1737944080000|2025-01-27 02:14:40|42990.4|42970.4|42992.9|42972.9|42992.9|42972.9|42990.4|42970.4|1
1737944090000|2025-01-27 02:14:50|||||||||2
1737944100000|2025-01-27 02:15:00|42993.7|42973.7|42995.4|42975.4|42995.4|42975.4|42993.7|42973.7|6
1737944110000|2025-01-27 02:15:10|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|42992.9|42972.9|5
1737944120000|2025-01-27 02:15:20|42992.1|42972.1|42987.9|42967.9|42992.1|42972.1|42987.9|42967.9|4
1737944130000|2025-01-27 02:15:30|42987.1|42967.1|42985.4|42965.4|42987.1|42967.1|42982.9|42962.9|0
1737944140000|2025-01-27 02:15:40|42984.6|42964.6|42987.9|42967.9|42987.9|42967.9|42982.9|42962.9|7
1737944150000|2025-01-27 02:15:50|42986.2|42966.2|42980.4|42960.4|42987.9|42967.9|42980.4|42960.4|2
1737944160000|2025-01-27 02:16:00|42979.6|42959.6|42980.4|42960.4|42980.4|42960.4|42979.6|42959.6|3
1737944170000|2025-01-27 02:16:10|42977.9|42957.9|42982.1|42962.1|42982.1|42962.1|42977.9|42957.9|0
1737944180000|2025-01-27 02:16:20|42978.7|42958.7|42977.9|42957.9|42978.7|42958.7|42977.9|42957.9|4
1737944190000|2025-01-27 02:16:30|42977.1|42957.1|42977.9|42957.9|42977.9|42957.9|42977.1|42957.1|14
1737944200000|2025-01-27 02:16:40|42977.1|42957.1|42974.6|42954.6|42977.1|42957.1|42974.6|42954.6|2
1737944210000|2025-01-27 02:16:50|42967.9|42947.9|42962.9|42942.9|42967.9|42947.9|42962.9|42942.9|24
1737944220000|2025-01-27 02:17:00|42962.1|42942.1|42960.4|42940.4|42962.1|42942.1|42960.4|42940.4|0
1737944230000|2025-01-27 02:17:10|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|2
1737944240000|2025-01-27 02:17:20|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|42955.4|42935.4|3
1737944250000|2025-01-27 02:17:30|42952.9|42932.9|42958.7|42938.7|42958.7|42938.7|42952.9|42932.9|9
1737944260000|2025-01-27 02:17:40|42957.9|42937.9|42955.4|42935.4|42957.9|42937.9|42955.4|42935.4|3
1737944270000|2025-01-27 02:17:50|||||||||1
1737944280000|2025-01-27 02:18:00|42952.9|42932.9|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|3
1737944290000|2025-01-27 02:18:10|42954.6|42934.6|42955.4|42935.4|42955.4|42935.4|42952.9|42932.9|2
1737944300000|2025-01-27 02:18:20|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|42952.9|42932.9|13
1737944320000|2025-01-27 02:18:40|42953.7|42933.7|42956.2|42936.2|42956.2|42936.2|42953.7|42933.7|16
1737944330000|2025-01-27 02:18:50|42957|42937|42962|42942|42962|42942|42957|42937|3
1737944340000|2025-01-27 02:19:00|42964.5|42944.5|42964.5|42944.5|42966.2|42946.2|42962|42942|4
1737944350000|2025-01-27 02:19:10|42967|42947|42967|42947|42967|42947|42967|42947|0
1737944360000|2025-01-27 02:19:20|42966.2|42946.2|42967|42947|42967|42947|42962|42942|4
1737944370000|2025-01-27 02:19:30|42967.8|42947.8|42969.5|42949.5|42969.5|42949.5|42967.8|42947.8|0
1737944390000|2025-01-27 02:19:50|42972|42952|42972|42952|42972|42952|42972|42952|2
1737944410000|2025-01-27 02:20:10|||||||||7
1737944420000|2025-01-27 02:20:20|42975.3|42955.3|42980.3|42960.3|42980.3|42960.3|42975.3|42955.3|15
1737944430000|2025-01-27 02:20:30|42981.1|42961.1|42984.5|42964.5|42984.5|42964.5|42981.1|42961.1|4
1737944440000|2025-01-27 02:20:40|42985.3|42965.3|42983.7|42963.7|42989.5|42969.5|42983.7|42963.7|6
1737944460000|2025-01-27 02:21:00|42984.5|42964.5|42982|42962|42984.5|42964.5|42982|42962|2
1737944470000|2025-01-27 02:21:10|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42979.5|42959.5|5
1737944480000|2025-01-27 02:21:20|42983.7|42963.7|42984.5|42964.5|42984.5|42964.5|42982|42962|0
1737944490000|2025-01-27 02:21:30|42982|42962|42983.7|42963.7|42984.5|42964.5|42980.3|42960.3|1
1737944500000|2025-01-27 02:21:40|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|0
1737944510000|2025-01-27 02:21:50|42978.7|42958.7|42977|42957|42978.7|42958.7|42977|42957|1
1737944520000|2025-01-27 02:22:00|42972|42952|42972|42952|42972|42952|42969.5|42949.5|5
1737944530000|2025-01-27 02:22:10|42969.5|42949.5|42974.5|42954.5|42974.5|42954.5|42969.5|42949.5|0
1737944540000|2025-01-27 02:22:20|||||||||2
1737944560000|2025-01-27 02:22:40|42975.3|42955.3|42974.5|42954.5|42977|42957|42974.5|42954.5|6
1737944580000|2025-01-27 02:23:00|42973.7|42953.7|42972|42952|42974.5|42954.5|42972|42952|2
1737944590000|2025-01-27 02:23:10|42971.2|42951.2|42972|42952|42972|42952|42969.5|42949.5|1
1737944600000|2025-01-27 02:23:20|42969.5|42949.5|42969.5|42949.5|42972|42952|42969.5|42949.5|0
1737944620000|2025-01-27 02:23:40|42974.5|42954.5|42977|42957|42977|42957|42974.5|42954.5|2
1737944630000|2025-01-27 02:23:50|42977.8|42957.8|42979.5|42959.5|42979.5|42959.5|42977.8|42957.8|0
1737944640000|2025-01-27 02:24:00|42980.3|42960.3|42984.5|42964.5|42984.5|42964.5|42980.3|42960.3|1
1737944650000|2025-01-27 02:24:10|42986.2|42966.2|42984.5|42964.5|42986.2|42966.2|42984.5|42964.5|3
1737944680000|2025-01-27 02:24:40|42983.7|42963.7|42982|42962|42983.7|42963.7|42982|42962|2
1737944700000|2025-01-27 02:25:00|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|42984.5|42964.5|0
1737944720000|2025-01-27 02:25:20|42982|42962|42982|42962|42982|42962|42982|42962|0
1737944730000|2025-01-27 02:25:30|42982.8|42962.8|42982|42962|42982.8|42962.8|42982|42962|1
1737944750000|2025-01-27 02:25:50|||||||||1
1737944760000|2025-01-27 02:26:00|||||||||1
1737944770000|2025-01-27 02:26:10|||||||||1
1737944780000|2025-01-27 02:26:20|42977|42957|42973.7|42953.7|42977|42957|42973.7|42953.7|1
1737944810000|2025-01-27 02:26:50|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|2
1737944820000|2025-01-27 02:27:00|42977|42957|42977|42957|42977|42957|42977|42957|3
1737944830000|2025-01-27 02:27:10|42982|42962|42982|42962|42982|42962|42982|42962|3
1737944850000|2025-01-27 02:27:30|42981.2|42961.2|42979.5|42959.5|42981.2|42961.2|42979.5|42959.5|3
1737944860000|2025-01-27 02:27:40|42982|42962|42982|42962|42982|42962|42982|42962|1
1737944880000|2025-01-27 02:28:00|42986.2|42966.2|42988.7|42968.7|42988.7|42968.7|42986.2|42966.2|2
1737944890000|2025-01-27 02:28:10|42994.5|42974.5|42997|42977|42999.5|42979.5|42994.5|42974.5|2
1737944900000|2025-01-27 02:28:20|42999.5|42979.5|42997|42977|42999.5|42979.5|42997|42977|0
1737944910000|2025-01-27 02:28:30|42999.5|42979.5|42999.5|42979.5|42999.5|42979.5|42997|42977|0
1737944920000|2025-01-27 02:28:40|42997.8|42977.8|43002|42982|43004.5|42984.5|42997.8|42977.8|3
1737944930000|2025-01-27 02:28:50|43004.5|42984.5|43002|42982|43004.5|42984.5|42999.5|42979.5|1
1737944940000|2025-01-27 02:29:00|43002.8|42982.8|43004.5|42984.5|43004.5|42984.5|43002.8|42982.8|0
1737944960000|2025-01-27 02:29:20|||||||||15
1737944980000|2025-01-27 02:29:40|||||||||1
1737944990000|2025-01-27 02:29:50|43006.2|42986.2|43002|42982|43007|42987|43002|42982|3
1737945000000|2025-01-27 02:30:00|43004.5|42984.5|43007|42987|43007|42987|43002|42982|2
1737945010000|2025-01-27 02:30:10|43009.5|42989.5|43007|42987|43012|42992|43007|42987|3
1737945020000|2025-01-27 02:30:20|43007.8|42987.8|43019.5|42999.5|43019.5|42999.5|43007.8|42987.8|16
1737945030000|2025-01-27 02:30:30|43020.3|43000.3|43019.5|42999.5|43022|43002|43019.5|42999.5|2
1737945050000|2025-01-27 02:30:50|43017|42997|43017|42997|43017|42997|43014.5|42994.5|4
1737945060000|2025-01-27 02:31:00|43016.2|42996.2|43014.5|42994.5|43016.2|42996.2|43012|42992|3
1737945070000|2025-01-27 02:31:10|43012|42992|43009.5|42989.5|43012|42992|43009.5|42989.5|1
1737945080000|2025-01-27 02:31:20|43007|42987|43007|42987|43007|42987|43007|42987|6
1737945090000|2025-01-27 02:31:30|43009.5|42989.5|43012|42992|43012|42992|43009.5|42989.5|4
1737945100000|2025-01-27 02:31:40|43013.7|42993.7|43014.5|42994.5|43017|42997|43013.7|42993.7|2
1737945110000|2025-01-27 02:31:50|43012|42992|43017|42997|43017|42997|43012|42992|9
1737945120000|2025-01-27 02:32:00|43018.7|42998.7|43022|43002|43024.5|43004.5|43018.7|42998.7|6
1737945130000|2025-01-27 02:32:10|43021.2|43001.2|43022|43002|43022|43002|43021.2|43001.2|3
1737945140000|2025-01-27 02:32:20|43024.5|43004.5|43027.9|43007.9|43029.5|43009.5|43024.5|43004.5|13
1737945150000|2025-01-27 02:32:30|43029.5|43009.5|43027|43007|43029.5|43009.5|43027|43007|3
1737945160000|2025-01-27 02:32:40|43027.9|43007.9|43027|43007|43029.5|43009.5|43027|43007|0
1737945170000|2025-01-27 02:32:50|43027.9|43007.9|43029.5|43009.5|43029.5|43009.5|43027.9|43007.9|2
1737945180000|2025-01-27 02:33:00|43034.5|43014.5|43039.5|43019.5|43039.5|43019.5|43034.5|43014.5|7
1737945190000|2025-01-27 02:33:10|43042|43022|43039.6|43019.6|43042.1|43022.1|43039.6|43019.6|2
1737945200000|2025-01-27 02:33:20|43041.2|43021.2|43042.1|43022.1|43044.6|43024.6|43039.6|43019.6|13
1737945210000|2025-01-27 02:33:30|43042.9|43022.9|43042.1|43022.1|43042.9|43022.9|43037.1|43017.1|9
1737945220000|2025-01-27 02:33:40|43043.7|43023.7|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|7
1737945230000|2025-01-27 02:33:50|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|43042.1|43022.1|0
1737945240000|2025-01-27 02:34:00|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|1
1737945250000|2025-01-27 02:34:10|43045.4|43025.4|43044.6|43024.6|43045.4|43025.4|43044.6|43024.6|0
1737945260000|2025-01-27 02:34:20|43045.4|43025.4|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|0
1737945270000|2025-01-27 02:34:30|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|4
1737945280000|2025-01-27 02:34:40|43047.9|43027.9|43049.6|43029.6|43049.6|43029.6|43047.9|43027.9|6
1737945290000|2025-01-27 02:34:50|43051.2|43031.2|43049.6|43029.6|43052.9|43032.9|43049.6|43029.6|7
1737945300000|2025-01-27 02:35:00|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|43048.8|43028.8|2
1737945310000|2025-01-27 02:35:10|43049.6|43029.6|43044.6|43024.6|43049.6|43029.6|43044.6|43024.6|2
1737945320000|2025-01-27 02:35:20|43047.1|43027.1|43046.3|43026.3|43047.1|43027.1|43046.3|43026.3|1
1737945330000|2025-01-27 02:35:30|43047.1|43027.1|43047.1|43027.1|43049.6|43029.6|43046.3|43026.3|0
1737945340000|2025-01-27 02:35:40|43052.1|43032.1|43054.6|43034.6|43054.6|43034.6|43052.1|43032.1|12
1737945360000|2025-01-27 02:36:00|43053.8|43033.8|43054.6|43034.6|43054.6|43034.6|43053.8|43033.8|0
1737945370000|2025-01-27 02:36:10|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|5
1737945390000|2025-01-27 02:36:30|43047.1|43027.1|43042.1|43022.1|43047.1|43027.1|43042.1|43022.1|3
1737945400000|2025-01-27 02:36:40|43041.3|43021.3|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1737945410000|2025-01-27 02:36:50|43039.6|43019.6|43037.9|43017.9|43039.6|43019.6|43037.1|43017.1|3
1737945420000|2025-01-27 02:37:00|43039.6|43019.6|43034.6|43014.6|43039.6|43019.6|43034.6|43014.6|1
1737945430000|2025-01-27 02:37:10|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|43036.2|43016.2|12
1737945440000|2025-01-27 02:37:20|43037.9|43017.9|43038.8|43018.8|43039.6|43019.6|43037.1|43017.1|0
1737945450000|2025-01-27 02:37:30|43037.1|43017.1|43027.9|43007.9|43037.1|43017.1|43027.9|43007.9|3
1737945460000|2025-01-27 02:37:40|43027.1|43007.1|43025.4|43005.4|43027.1|43007.1|43025.4|43005.4|0
1737945470000|2025-01-27 02:37:50|43023.7|43003.7|43027.1|43007.1|43027.1|43007.1|43022.9|43002.9|12
1737945480000|2025-01-27 02:38:00|43025.4|43005.4|43027.1|43007.1|43027.1|43007.1|43024.6|43004.6|2
1737945490000|2025-01-27 02:38:10|43025.4|43005.4|43024.6|43004.6|43029.6|43009.6|43024.6|43004.6|5
1737945500000|2025-01-27 02:38:20|43027.1|43007.1|43029.6|43009.6|43029.6|43009.6|43027.1|43007.1|0
1737945510000|2025-01-27 02:38:30|43032.1|43012.1|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|5
1737945520000|2025-01-27 02:38:40|43032.1|43012.1|43034.6|43014.6|43034.6|43014.6|43029.6|43009.6|9
1737945530000|2025-01-27 02:38:50|43035.4|43015.4|43037.1|43017.1|43037.1|43017.1|43035.4|43015.4|0
1737945540000|2025-01-27 02:39:00|43034.6|43014.6|43032.9|43012.9|43037.1|43017.1|43032.1|43012.1|6
1737945550000|2025-01-27 02:39:10|43034.6|43014.6|43037.1|43017.1|43037.1|43017.1|43032.1|43012.1|1
1737945560000|2025-01-27 02:39:20|43034.6|43014.6|43034.6|43014.6|43037.1|43017.1|43034.6|43014.6|0
1737945570000|2025-01-27 02:39:30|43035.4|43015.4|43037.1|43017.1|43037.1|43017.1|43035.4|43015.4|0
1737945580000|2025-01-27 02:39:40|43037.9|43017.9|43039.6|43019.6|43039.6|43019.6|43037.9|43017.9|1
1737945590000|2025-01-27 02:39:50|43040.4|43020.4|43042.1|43022.1|43042.1|43022.1|43040.4|43020.4|0
1737945600000|2025-01-27 02:40:00|43039.6|43019.6|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|0
1737945610000|2025-01-27 02:40:10|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43039.6|43019.6|0
1737945620000|2025-01-27 02:40:20|43044.6|43024.6|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|0
1737945630000|2025-01-27 02:40:30|43041.3|43021.3|43044.6|43024.6|43044.6|43024.6|43039.6|43019.6|4
1737945640000|2025-01-27 02:40:40|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|43047.1|43027.1|7
1737945650000|2025-01-27 02:40:50|43046.3|43026.3|43042.1|43022.1|43046.3|43026.3|43042.1|43022.1|4
1737945660000|2025-01-27 02:41:00|43039.6|43019.6|43042.1|43022.1|43047.1|43027.1|43039.6|43019.6|2
1737945670000|2025-01-27 02:41:10|43041.3|43021.3|43042.1|43022.1|43042.1|43022.1|43039.6|43019.6|2
1737945680000|2025-01-27 02:41:20|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|43044.6|43024.6|2
1737945700000|2025-01-27 02:41:40|43045.4|43025.4|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|1
1737945710000|2025-01-27 02:41:50|43043.8|43023.8|43042.1|43022.1|43044.6|43024.6|43042.1|43022.1|0
1737945720000|2025-01-27 02:42:00|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|43039.6|43019.6|0
1737945730000|2025-01-27 02:42:10|43042.1|43022.1|43044.6|43024.6|43044.6|43024.6|43042.1|43022.1|10
1737945740000|2025-01-27 02:42:20|43047.1|43027.1|43047.9|43027.9|43047.9|43027.9|43047.1|43027.1|2
1737945750000|2025-01-27 02:42:30|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|2
1737945760000|2025-01-27 02:42:40|43048.8|43028.8|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|0
1737945770000|2025-01-27 02:42:50|43048.8|43028.8|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|2
1737945780000|2025-01-27 02:43:00|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|0
1737945790000|2025-01-27 02:43:10|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|6
1737945800000|2025-01-27 02:43:20|43051.3|43031.3|43060.4|43040.4|43060.4|43040.4|43051.3|43031.3|25
1737945810000|2025-01-27 02:43:30|43062.9|43042.9|43059.6|43039.6|43062.9|43042.9|43059.6|43039.6|5
1737945820000|2025-01-27 02:43:40|43057.1|43037.1|43054.6|43034.6|43057.1|43037.1|43054.6|43034.6|1
1737945830000|2025-01-27 02:43:50|43052.9|43032.9|43052.1|43032.1|43054.6|43034.6|43052.1|43032.1|0
1737945840000|2025-01-27 02:44:00|43054.6|43034.6|43049.6|43029.6|43054.6|43034.6|43049.6|43029.6|0
1737945860000|2025-01-27 02:44:20|43052.1|43032.1|43052.9|43032.9|43052.9|43032.9|43052.1|43032.1|17
1737945880000|2025-01-27 02:44:40|43051.2|43031.2|43050.4|43030.4|43053.7|43033.7|43050.4|43030.4|1
1737945890000|2025-01-27 02:44:50|43051.2|43031.2|43050.4|43030.4|43051.2|43031.2|43050.4|43030.4|2
1737945900000|2025-01-27 02:45:00|43051.2|43031.2|43043.7|43023.7|43051.2|43031.2|43043.7|43023.7|4
1737945910000|2025-01-27 02:45:10|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|3
1737945920000|2025-01-27 02:45:20|43041.2|43021.2|43033.7|43013.7|43041.2|43021.2|43033.7|43013.7|20
1737945930000|2025-01-27 02:45:30|43032.9|43012.9|43028.7|43008.7|43032.9|43012.9|43026.2|43006.2|13
1737945940000|2025-01-27 02:45:40|43031.2|43011.2|43034.5|43014.5|43034.5|43014.5|43031.2|43011.2|0
1737945950000|2025-01-27 02:45:50|43033.7|43013.7|43037|43017|43037|43017|43033.7|43013.7|1
1737945960000|2025-01-27 02:46:00|43036.2|43016.2|43037|43017|43037|43017|43036.2|43016.2|0
1737945970000|2025-01-27 02:46:10|43038.7|43018.7|43042|43022|43042|43022|43038.7|43018.7|4
1737945980000|2025-01-27 02:46:20|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|43043.7|43023.7|10
1737945990000|2025-01-27 02:46:30|43041.2|43021.2|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|2
1737946000000|2025-01-27 02:46:40|||||||||2
1737946010000|2025-01-27 02:46:50|43037.9|43017.9|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|0
1737946020000|2025-01-27 02:47:00|43035.4|43015.4|43033.7|43013.7|43035.4|43015.4|43031.2|43011.2|14
1737946030000|2025-01-27 02:47:10|43036.2|43016.2|43041.2|43021.2|43041.2|43021.2|43036.2|43016.2|1
1737946040000|2025-01-27 02:47:20|43039.5|43019.5|43038.7|43018.7|43041.2|43021.2|43038.7|43018.7|0
1737946050000|2025-01-27 02:47:30|43037.9|43017.9|43036.2|43016.2|43037.9|43017.9|43036.2|43016.2|2
1737946060000|2025-01-27 02:47:40|43035.4|43015.4|43031.2|43011.2|43035.4|43015.4|43030.4|43010.4|2
1737946070000|2025-01-27 02:47:50|43028.7|43008.7|43031.2|43011.2|43031.2|43011.2|43026.2|43006.2|3
1737946080000|2025-01-27 02:48:00|43030.4|43010.4|43035.4|43015.4|43036.2|43016.2|43028.7|43008.7|3
1737946090000|2025-01-27 02:48:10|43033.7|43013.7|43033.7|43013.7|43036.2|43016.2|43031.2|43011.2|0
1737946100000|2025-01-27 02:48:20|43031.2|43011.2|43036.2|43016.2|43036.2|43016.2|43031.2|43011.2|0
1737946110000|2025-01-27 02:48:30|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|4
1737946130000|2025-01-27 02:48:50|43037.8|43017.8|43042|43022|43042|43022|43037.8|43017.8|1
1737946140000|2025-01-27 02:49:00|43043.7|43023.7|43051.2|43031.2|43051.2|43031.2|43043.7|43023.7|2
1737946150000|2025-01-27 02:49:10|43054.6|43034.6|43058.7|43038.7|43058.7|43038.7|43054.6|43034.6|4
1737946160000|2025-01-27 02:49:20|43059.5|43039.5|43064.5|43044.5|43064.5|43044.5|43059.5|43039.5|2
1737946170000|2025-01-27 02:49:30|||||||||7
1737946180000|2025-01-27 02:49:40|43067|43047|43073.7|43053.7|43075.4|43055.4|43066.2|43046.2|31
1737946190000|2025-01-27 02:49:50|43074.5|43054.5|43073.7|43053.7|43074.5|43054.5|43071.2|43051.2|2
1737946200000|2025-01-27 02:50:00|43071.2|43051.2|43078.7|43058.7|43078.7|43058.7|43071.2|43051.2|19
1737946210000|2025-01-27 02:50:10|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|4
1737946220000|2025-01-27 02:50:20|43082.8|43062.8|43086.2|43066.2|43086.2|43066.2|43082.8|43062.8|5
1737946230000|2025-01-27 02:50:30|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|5
1737946240000|2025-01-27 02:50:40|43089.5|43069.5|43086.2|43066.2|43091.2|43071.2|43086.2|43066.2|5
1737946250000|2025-01-27 02:50:50|43085.4|43065.4|43082.9|43062.9|43086.2|43066.2|43082.9|43062.9|1
1737946260000|2025-01-27 02:51:00|43083.7|43063.7|43084.6|43064.6|43086.2|43066.2|43083.7|43063.7|2
1737946270000|2025-01-27 02:51:10|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|43081.2|43061.2|2
1737946280000|2025-01-27 02:51:20|43082|43062|43082|43062|43082|43062|43082|43062|3
1737946290000|2025-01-27 02:51:30|43084.5|43064.5|43085.3|43065.3|43085.3|43065.3|43082|43062|1
1737946300000|2025-01-27 02:51:40|43084.5|43064.5|43082|43062|43085.3|43065.3|43082|43062|2
1737946310000|2025-01-27 02:51:50|43081.2|43061.2|43082|43062|43082|43062|43081.2|43061.2|1
1737946320000|2025-01-27 02:52:00|43084.5|43064.5|43082.8|43062.8|43086.2|43066.2|43082|43062|9
1737946330000|2025-01-27 02:52:10|43082|43062|43082.8|43062.8|43083.6|43063.6|43082|43062|2
1737946340000|2025-01-27 02:52:20|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|43083.6|43063.6|2
1737946350000|2025-01-27 02:52:30|43087.8|43067.8|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|0
1737946360000|2025-01-27 02:52:40|43087.8|43067.8|43090.3|43070.3|43090.3|43070.3|43087.8|43067.8|6
1737946370000|2025-01-27 02:52:50|43091.1|43071.1|43090.3|43070.3|43092|43072|43090.3|43070.3|1
1737946380000|2025-01-27 02:53:00|43089.5|43069.5|43085.3|43065.3|43090.3|43070.3|43085.3|43065.3|1
1737946400000|2025-01-27 02:53:20|43084.5|43064.5|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|3
1737946410000|2025-01-27 02:53:30|43087|43067|43085.3|43065.3|43087|43067|43085.3|43065.3|1
1737946420000|2025-01-27 02:53:40|43086.1|43066.1|43085.3|43065.3|43087.8|43067.8|43085.3|43065.3|1
1737946430000|2025-01-27 02:53:50|43084.5|43064.5|43085.3|43065.3|43085.3|43065.3|43082.8|43062.8|2
1737946450000|2025-01-27 02:54:10|43082.8|43062.8|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|3
1737946460000|2025-01-27 02:54:20|43087|43067|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|3
1737946470000|2025-01-27 02:54:30|43087|43067|43085.3|43065.3|43087|43067|43085.3|43065.3|0
1737946480000|2025-01-27 02:54:40|||||||||7
1737946490000|2025-01-27 02:54:50|43082|43062|43082.8|43062.8|43082.8|43062.8|43080.3|43060.3|1
1737946500000|2025-01-27 02:55:00|43085.3|43065.3|43085.3|43065.3|43086.1|43066.1|43082.8|43062.8|0
1737946510000|2025-01-27 02:55:10|43084.5|43064.5|43082.8|43062.8|43084.5|43064.5|43082.8|43062.8|0
1737946520000|2025-01-27 02:55:20|||||||||1
1737946530000|2025-01-27 02:55:30|43080.3|43060.3|43080.3|43060.3|43082.8|43062.8|43080.3|43060.3|0
1737946550000|2025-01-27 02:55:50|43081.1|43061.1|43077.8|43057.8|43082.8|43062.8|43077.8|43057.8|1
1737946560000|2025-01-27 02:56:00|43081.2|43061.2|43080.3|43060.3|43081.2|43061.2|43077.8|43057.8|4
1737946570000|2025-01-27 02:56:10|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|43077.8|43057.8|0
1737946580000|2025-01-27 02:56:20|||||||||1
1737946590000|2025-01-27 02:56:30|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|43080.3|43060.3|11
1737946600000|2025-01-27 02:56:40|43084.5|43064.5|43085.3|43065.3|43087|43067|43084.5|43064.5|2
1737946620000|2025-01-27 02:57:00|43087.8|43067.8|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|3
1737946630000|2025-01-27 02:57:10|43085.3|43065.3|43087.8|43067.8|43087.8|43067.8|43085.3|43065.3|0
1737946670000|2025-01-27 02:57:50|43085.3|43065.3|43087.8|43067.8|43087.8|43067.8|43082.8|43062.8|3
1737946690000|2025-01-27 02:58:10|43085.3|43065.3|43082.8|43062.8|43085.3|43065.3|43082.8|43062.8|3
1737946720000|2025-01-27 02:58:40|43080.3|43060.3|43077.8|43057.8|43080.3|43060.3|43075.3|43055.3|4
1737946730000|2025-01-27 02:58:50|43075.3|43055.3|43070.3|43050.3|43075.3|43055.3|43070.3|43050.3|7
1737946740000|2025-01-27 02:59:00|43067.8|43047.8|43065.3|43045.3|43067.8|43047.8|43062.8|43042.8|7
1737946750000|2025-01-27 02:59:10|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|43067.8|43047.8|0
1737946760000|2025-01-27 02:59:20|||||||||2
1737946770000|2025-01-27 02:59:30|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|43068.6|43048.6|1
1737946780000|2025-01-27 02:59:40|43069.5|43049.5|43072|43052|43072.8|43052.8|43069.5|43049.5|31
1737946790000|2025-01-27 02:59:50|43070.3|43050.3|43067.8|43047.8|43070.3|43050.3|43065.3|43045.3|9
1737946800000|2025-01-27 03:00:00|43067|43047|43055.3|43035.3|43070.3|43050.3|43055.3|43035.3|12
1737946810000|2025-01-27 03:00:10|43056.2|43036.2|43057.8|43037.8|43057.8|43037.8|43056.2|43036.2|0
1737946820000|2025-01-27 03:00:20|43057|43037|43055.4|43035.4|43057|43037|43055.3|43035.3|3
1737946830000|2025-01-27 03:00:30|43052.9|43032.9|43044.5|43024.5|43052.9|43032.9|43044.5|43024.5|4
1737946840000|2025-01-27 03:00:40|43042|43022|43039.5|43019.5|43042|43022|43039.5|43019.5|2
1737946860000|2025-01-27 03:01:00|43040.4|43020.4|43044.6|43024.6|43047.9|43027.9|43040.4|43020.4|14
1737946870000|2025-01-27 03:01:10|43042.9|43022.9|43042.1|43022.1|43042.9|43022.9|43040.4|43020.4|2
1737946880000|2025-01-27 03:01:20|43040.4|43020.4|43046.2|43026.2|43046.2|43026.2|43040.4|43020.4|3
1737946890000|2025-01-27 03:01:30|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|0
1737946900000|2025-01-27 03:01:40|43047.9|43027.9|43046.2|43026.2|43047.9|43027.9|43044.5|43024.5|10
1737946910000|2025-01-27 03:01:50|43047.9|43027.9|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|0
1737946920000|2025-01-27 03:02:00|43048.7|43028.7|43052|43032|43052|43032|43048.7|43028.7|0
1737946930000|2025-01-27 03:02:10|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|43049.5|43029.5|4
1737946940000|2025-01-27 03:02:20|43048.7|43028.7|43049.5|43029.5|43049.5|43029.5|43048.7|43028.7|0
1737946960000|2025-01-27 03:02:40|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|43050.3|43030.3|0
1737946970000|2025-01-27 03:02:50|43049.5|43029.5|43052|43032|43052|43032|43049.5|43029.5|2
1737946990000|2025-01-27 03:03:10|43052.8|43032.8|43065.3|43045.3|43066.1|43046.1|43052.8|43032.8|29
1737947000000|2025-01-27 03:03:20|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|0
1737947010000|2025-01-27 03:03:30|43062.8|43042.8|43062|43042|43064.5|43044.5|43062|43042|0
1737947020000|2025-01-27 03:03:40|43064.5|43044.5|43064.5|43044.5|43064.5|43044.5|43063.7|43043.7|2
1737947030000|2025-01-27 03:03:50|43066.2|43046.2|43063.7|43043.7|43066.2|43046.2|43063.7|43043.7|0
1737947060000|2025-01-27 03:04:20|43062.9|43042.9|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|0
1737947070000|2025-01-27 03:04:30|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|43061.2|43041.2|0
1737947080000|2025-01-27 03:04:40|43063.7|43043.7|43061.2|43041.2|43063.7|43043.7|43061.2|43041.2|0
1737947090000|2025-01-27 03:04:50|43062|43042|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|3
1737947100000|2025-01-27 03:05:00|43064.5|43044.5|43067.9|43047.9|43071.2|43051.2|43063.7|43043.7|4
1737947120000|2025-01-27 03:05:20|43070.4|43050.4|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|0
1737947130000|2025-01-27 03:05:30|43070.4|43050.4|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|2
1737947140000|2025-01-27 03:05:40|||||||||2
1737947150000|2025-01-27 03:05:50|43067.1|43047.1|43060.4|43040.4|43067.1|43047.1|43060.4|43040.4|0
1737947160000|2025-01-27 03:06:00|43062.1|43042.1|43065.4|43045.4|43065.4|43045.4|43062.1|43042.1|0
1737947170000|2025-01-27 03:06:10|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|43066.2|43046.2|0
1737947180000|2025-01-27 03:06:20|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|1
1737947190000|2025-01-27 03:06:30|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|0
1737947200000|2025-01-27 03:06:40|43068.8|43048.8|43067.9|43047.9|43068.8|43048.8|43067.9|43047.9|0
1737947210000|2025-01-27 03:06:50|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|1
1737947220000|2025-01-27 03:07:00|43074.6|43054.6|43072.9|43052.9|43075.4|43055.4|43072.1|43052.1|3
1737947230000|2025-01-27 03:07:10|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|3
1737947240000|2025-01-27 03:07:20|43067.9|43047.9|43065.4|43045.4|43067.9|43047.9|43065.4|43045.4|1
1737947250000|2025-01-27 03:07:30|43067.1|43047.1|43062.9|43042.9|43067.9|43047.9|43062.9|43042.9|1
1737947260000|2025-01-27 03:07:40|43065.4|43045.4|43070.4|43050.4|43070.4|43050.4|43065.4|43045.4|2
1737947270000|2025-01-27 03:07:50|43067.9|43047.9|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|0
1737947280000|2025-01-27 03:08:00|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|4
1737947290000|2025-01-27 03:08:10|43069.6|43049.6|43067.9|43047.9|43069.6|43049.6|43063.7|43043.7|3
1737947300000|2025-01-27 03:08:20|43070.4|43050.4|43069.6|43049.6|43070.4|43050.4|43069.6|43049.6|9
1737947320000|2025-01-27 03:08:40|43067.1|43047.1|43065.4|43045.4|43069.6|43049.6|43065.4|43045.4|1
1737947330000|2025-01-27 03:08:50|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|43064.6|43044.6|0
1737947340000|2025-01-27 03:09:00|43063.8|43043.8|43059.6|43039.6|43063.8|43043.8|43059.6|43039.6|2
1737947350000|2025-01-27 03:09:10|43062.1|43042.1|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|0
1737947360000|2025-01-27 03:09:20|43057.1|43037.1|43054.6|43034.6|43057.1|43037.1|43054.6|43034.6|7
1737947370000|2025-01-27 03:09:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|0
1737947380000|2025-01-27 03:09:40|43052.9|43032.9|43054.6|43034.6|43054.6|43034.6|43052.9|43032.9|0
1737947390000|2025-01-27 03:09:50|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43052.1|43032.1|3
1737947400000|2025-01-27 03:10:00|43059.6|43039.6|43062.1|43042.1|43062.1|43042.1|43059.6|43039.6|2
1737947410000|2025-01-27 03:10:10|43060.4|43040.4|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|2
1737947420000|2025-01-27 03:10:20|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|43058.8|43038.8|1
1737947430000|2025-01-27 03:10:30|43058|43038|43054.6|43034.6|43058|43038|43053.8|43033.8|2
1737947440000|2025-01-27 03:10:40|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|43053.8|43033.8|0
1737947450000|2025-01-27 03:10:50|43058.8|43038.8|43057.1|43037.1|43058.8|43038.8|43057.1|43037.1|13
1737947460000|2025-01-27 03:11:00|43054.6|43034.6|43052.1|43032.1|43057.1|43037.1|43052.1|43032.1|2
1737947470000|2025-01-27 03:11:10|43050.4|43030.4|43067.1|43047.1|43074.6|43054.6|43047.1|43027.1|25
1737947480000|2025-01-27 03:11:20|43069.6|43049.6|43069.6|43049.6|43072.1|43052.1|43069.6|43049.6|5
1737947490000|2025-01-27 03:11:30|43071.3|43051.3|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|2
1737947500000|2025-01-27 03:11:40|43069.6|43049.6|43074.6|43054.6|43074.6|43054.6|43069.6|43049.6|1
1737947510000|2025-01-27 03:11:50|43072.1|43052.1|43072.1|43052.1|43074.6|43054.6|43072.1|43052.1|0
1737947520000|2025-01-27 03:12:00|43072.9|43052.9|43076.3|43056.3|43076.3|43056.3|43072.9|43052.9|1
1737947540000|2025-01-27 03:12:20|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|0
1737947550000|2025-01-27 03:12:30|43076.3|43056.3|43076.3|43056.3|43078.8|43058.8|43076.3|43056.3|0
1737947560000|2025-01-27 03:12:40|43078|43058|43079.6|43059.6|43079.6|43059.6|43076.3|43056.3|1
1737947570000|2025-01-27 03:12:50|43082.1|43062.1|43087.1|43067.1|43087.1|43067.1|43082.1|43062.1|2
1737947580000|2025-01-27 03:13:00|43089.6|43069.6|43091.3|43071.3|43095.4|43075.4|43089.6|43069.6|6
1737947590000|2025-01-27 03:13:10|43089.6|43069.6|43093.8|43073.8|43093.8|43073.8|43089.6|43069.6|1
1737947600000|2025-01-27 03:13:20|43094.6|43074.6|43108.8|43088.8|43108.8|43088.8|43094.6|43074.6|5
1737947610000|2025-01-27 03:13:30|43106.3|43086.3|43108|43088|43108.8|43088.8|43105.5|43085.5|0
1737947620000|2025-01-27 03:13:40|43107.1|43087.1|43108.8|43088.8|43108.8|43088.8|43106.3|43086.3|0
1737947630000|2025-01-27 03:13:50|43113.8|43093.8|43118.8|43098.8|43118.8|43098.8|43113.8|43093.8|15
1737947640000|2025-01-27 03:14:00|43124.6|43104.6|43126.3|43106.3|43126.3|43106.3|43124.6|43104.6|4
1737947650000|2025-01-27 03:14:10|43125.5|43105.5|43123.8|43103.8|43126.3|43106.3|43123.8|43103.8|0
1737947660000|2025-01-27 03:14:20|43121.3|43101.3|43126.3|43106.3|43126.3|43106.3|43121.3|43101.3|1
1737947670000|2025-01-27 03:14:30|43125.5|43105.5|43126.3|43106.3|43126.3|43106.3|43123.8|43103.8|0
1737947680000|2025-01-27 03:14:40|43128.8|43108.8|43128.8|43108.8|43128.8|43108.8|43126.3|43106.3|2
1737947690000|2025-01-27 03:14:50|43126.3|43106.3|43128.8|43108.8|43131.3|43111.3|43126.3|43106.3|3
1737947700000|2025-01-27 03:15:00|43131.3|43111.3|43129.6|43109.6|43131.3|43111.3|43128.8|43108.8|0
1737947710000|2025-01-27 03:15:10|43128.8|43108.8|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|4
1737947720000|2025-01-27 03:15:20|43133|43113|43131.3|43111.3|43133.8|43113.8|43131.3|43111.3|1
1737947730000|2025-01-27 03:15:30|43132.1|43112.1|43133.8|43113.8|43136.3|43116.3|43132.1|43112.1|1
1737947740000|2025-01-27 03:15:40|43135.5|43115.5|43141.3|43121.3|43141.3|43121.3|43131.3|43111.3|3
1737947750000|2025-01-27 03:15:50|43138.8|43118.8|43138.8|43118.8|43141.3|43121.3|43138.8|43118.8|1
1737947760000|2025-01-27 03:16:00|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|1
1737947770000|2025-01-27 03:16:10|43138.8|43118.8|43148.8|43128.8|43153.8|43133.8|43138.8|43118.8|7
1737947780000|2025-01-27 03:16:20|43146.3|43126.3|43140.5|43120.5|43146.3|43126.3|43140.5|43120.5|2
1737947790000|2025-01-27 03:16:30|43138.8|43118.8|43141.3|43121.3|43141.3|43121.3|43138.8|43118.8|1
1737947800000|2025-01-27 03:16:40|43143.8|43123.8|43143.8|43123.8|43143.8|43123.8|43141.3|43121.3|0
1737947810000|2025-01-27 03:16:50|43144.6|43124.6|43138.8|43118.8|43148.8|43128.8|43138.8|43118.8|1
1737947820000|2025-01-27 03:17:00|43136.3|43116.3|43134.6|43114.6|43136.3|43116.3|43133.8|43113.8|2
1737947830000|2025-01-27 03:17:10|43133.8|43113.8|43146.3|43126.3|43146.3|43126.3|43133.8|43113.8|9
1737947840000|2025-01-27 03:17:20|43148.8|43128.8|43146.3|43126.3|43151.3|43131.3|43146.3|43126.3|15
1737947850000|2025-01-27 03:17:30|43144.6|43124.6|43138.8|43118.8|43144.6|43124.6|43138.8|43118.8|1
1737947860000|2025-01-27 03:17:40|43136.3|43116.3|43133.8|43113.8|43137.1|43117.1|43128.8|43108.8|6
1737947870000|2025-01-27 03:17:50|43131.3|43111.3|43137.1|43117.1|43137.1|43117.1|43131.3|43111.3|1
1737947890000|2025-01-27 03:18:10|43136.3|43116.3|43135.4|43115.4|43137.1|43117.1|43135.4|43115.4|0
1737947900000|2025-01-27 03:18:20|43134.6|43114.6|43133.8|43113.8|43137.1|43117.1|43133.8|43113.8|3
1737947910000|2025-01-27 03:18:30|43131.3|43111.3|43129.6|43109.6|43131.3|43111.3|43128.8|43108.8|1
1737947920000|2025-01-27 03:18:40|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|0
1737947930000|2025-01-27 03:18:50|43130.5|43110.5|43128.8|43108.8|43130.5|43110.5|43128.8|43108.8|0
1737947940000|2025-01-27 03:19:00|43130.5|43110.5|43118.8|43098.8|43130.5|43110.5|43118.8|43098.8|6
1737947950000|2025-01-27 03:19:10|43121.3|43101.3|43121.3|43101.3|43121.3|43101.3|43121.3|43101.3|1
1737947960000|2025-01-27 03:19:20|43120.5|43100.5|43113.8|43093.8|43121.3|43101.3|43113.8|43093.8|5
1737947970000|2025-01-27 03:19:30|43112.1|43092.1|43113.8|43093.8|43113.8|43093.8|43111.3|43091.3|2
1737947980000|2025-01-27 03:19:40|43114.6|43094.6|43111.3|43091.3|43114.6|43094.6|43111.3|43091.3|1
1737947990000|2025-01-27 03:19:50|43113.8|43093.8|43116.3|43096.3|43116.3|43096.3|43113.8|43093.8|5
1737948000000|2025-01-27 03:20:00|43118.8|43098.8|43123.8|43103.8|43123.8|43103.8|43118.8|43098.8|3
1737948010000|2025-01-27 03:20:10|43123|43103|43123.8|43103.8|43126.3|43106.3|43121.3|43101.3|0
1737948020000|2025-01-27 03:20:20|43121.3|43101.3|43118.8|43098.8|43121.3|43101.3|43118.8|43098.8|0
1737948030000|2025-01-27 03:20:30|43123.8|43103.8|43126.3|43106.3|43126.3|43106.3|43123.8|43103.8|4
1737948040000|2025-01-27 03:20:40|43127.1|43107.1|43131.3|43111.3|43131.3|43111.3|43127.1|43107.1|4
1737948050000|2025-01-27 03:20:50|43128.8|43108.8|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|0
1737948060000|2025-01-27 03:21:00|43128.8|43108.8|43131.3|43111.3|43131.3|43111.3|43128.8|43108.8|1
1737948070000|2025-01-27 03:21:10|43130.5|43110.5|43133.8|43113.8|43133.8|43113.8|43128.8|43108.8|1
1737948080000|2025-01-27 03:21:20|43133|43113|43131.3|43111.3|43133|43113|43131.3|43111.3|2
1737948090000|2025-01-27 03:21:30|43130.5|43110.5|43123.8|43103.8|43130.5|43110.5|43123|43103|1
1737948100000|2025-01-27 03:21:40|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|43126.3|43106.3|1
1737948110000|2025-01-27 03:21:50|43127.1|43107.1|43128.8|43108.8|43128.8|43108.8|43127.1|43107.1|0
1737948120000|2025-01-27 03:22:00|43129.6|43109.6|43133.8|43113.8|43133.8|43113.8|43129.6|43109.6|0
1737948130000|2025-01-27 03:22:10|||||||||3
1737948140000|2025-01-27 03:22:20|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|0
1737948150000|2025-01-27 03:22:30|||||||||1
1737948160000|2025-01-27 03:22:40|43138.8|43118.8|43138.8|43118.8|43138.8|43118.8|43138.8|43118.8|1
1737948170000|2025-01-27 03:22:50|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|2
1737948180000|2025-01-27 03:23:00|43142.1|43122.1|43143.8|43123.8|43143.8|43123.8|43141.3|43121.3|0
1737948190000|2025-01-27 03:23:10|43141.3|43121.3|43143.8|43123.8|43143.8|43123.8|43140.4|43120.4|1
1737948200000|2025-01-27 03:23:20|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|43146.3|43126.3|5
1737948210000|2025-01-27 03:23:30|||||||||5
1737948220000|2025-01-27 03:23:40|43144.6|43124.6|43143.8|43123.8|43144.6|43124.6|43143.8|43123.8|2
1737948230000|2025-01-27 03:23:50|43141.3|43121.3|43138.8|43118.8|43141.3|43121.3|43138.8|43118.8|0
1737948250000|2025-01-27 03:24:10|43137.1|43117.1|43136.3|43116.3|43138.8|43118.8|43136.3|43116.3|0
1737948260000|2025-01-27 03:24:20|43138.8|43118.8|43133|43113|43138.8|43118.8|43133|43113|3
1737948270000|2025-01-27 03:24:30|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|0
1737948280000|2025-01-27 03:24:40|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|0
1737948290000|2025-01-27 03:24:50|43133.8|43113.8|43139.6|43119.6|43139.6|43119.6|43133.8|43113.8|0
1737948300000|2025-01-27 03:25:00|43143.8|43123.8|43143.8|43123.8|43143.8|43123.8|43143.8|43123.8|2
1737948310000|2025-01-27 03:25:10|43146.3|43126.3|43148.8|43128.8|43148.8|43128.8|43146.3|43126.3|1
1737948320000|2025-01-27 03:25:20|43150.5|43130.5|43153.8|43133.8|43153.8|43133.8|43150.5|43130.5|1
1737948330000|2025-01-27 03:25:30|43155.5|43135.5|43158.8|43138.8|43161.3|43141.3|43155.5|43135.5|3
1737948340000|2025-01-27 03:25:40|43156.3|43136.3|43158.8|43138.8|43158.8|43138.8|43156.3|43136.3|2
1737948350000|2025-01-27 03:25:50|43156.3|43136.3|43158.8|43138.8|43161.3|43141.3|43153.8|43133.8|3
1737948360000|2025-01-27 03:26:00|43161.3|43141.3|43161.3|43141.3|43161.3|43141.3|43158.8|43138.8|2
1737948370000|2025-01-27 03:26:10|||||||||2
1737948380000|2025-01-27 03:26:20|43158.8|43138.8|43156.3|43136.3|43158.8|43138.8|43156.3|43136.3|1
1737948390000|2025-01-27 03:26:30|43158.8|43138.8|43158.8|43138.8|43161.3|43141.3|43156.3|43136.3|3
1737948400000|2025-01-27 03:26:40|||||||||1
1737948410000|2025-01-27 03:26:50|43158|43138|43156.3|43136.3|43158|43138|43153.8|43133.8|0
1737948420000|2025-01-27 03:27:00|43158.8|43138.8|43158.8|43138.8|43158.8|43138.8|43153.8|43133.8|2
1737948430000|2025-01-27 03:27:10|43161.3|43141.3|43173.8|43153.8|43173.8|43153.8|43161.3|43141.3|29
1737948440000|2025-01-27 03:27:20|43176.3|43156.3|43171.3|43151.3|43176.3|43156.3|43171.3|43151.3|8
1737948450000|2025-01-27 03:27:30|43172.1|43152.1|43176.3|43156.3|43176.3|43156.3|43172.1|43152.1|4
1737948460000|2025-01-27 03:27:40|43178.8|43158.8|43176.3|43156.3|43178.8|43158.8|43176.3|43156.3|2
1737948470000|2025-01-27 03:27:50|43174.6|43154.6|43178.8|43158.8|43178.8|43158.8|43173.8|43153.8|0
1737948480000|2025-01-27 03:28:00|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|7
1737948490000|2025-01-27 03:28:10|43175.5|43155.5|43173.8|43153.8|43176.3|43156.3|43173.8|43153.8|0
1737948500000|2025-01-27 03:28:20|43175.5|43155.5|43176.3|43156.3|43176.3|43156.3|43175.5|43155.5|4
1737948510000|2025-01-27 03:28:30|43173.8|43153.8|43178.8|43158.8|43178.8|43158.8|43173.8|43153.8|4
1737948520000|2025-01-27 03:28:40|43179.6|43159.6|43181.3|43161.3|43181.3|43161.3|43179.6|43159.6|0
1737948530000|2025-01-27 03:28:50|43178.8|43158.8|43176.3|43156.3|43178.8|43158.8|43176.3|43156.3|0
1737948540000|2025-01-27 03:29:00|43181.3|43161.3|43181.3|43161.3|43181.3|43161.3|43178.8|43158.8|5
1737948560000|2025-01-27 03:29:20|43180.5|43160.5|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|3
1737948570000|2025-01-27 03:29:30|43173|43153|43168.8|43148.8|43173|43153|43168.8|43148.8|3
1737948580000|2025-01-27 03:29:40|43171.3|43151.3|43171.3|43151.3|43171.3|43151.3|43168.8|43148.8|3
1737948590000|2025-01-27 03:29:50|43172.1|43152.1|43178.8|43158.8|43178.8|43158.8|43172.1|43152.1|4
1737948600000|2025-01-27 03:30:00|43179.6|43159.6|43186.3|43166.3|43186.3|43166.3|43179.6|43159.6|4
1737948610000|2025-01-27 03:30:10|43188.8|43168.8|43188.8|43168.8|43188.8|43168.8|43186.3|43166.3|7
1737948620000|2025-01-27 03:30:20|43188|43168|43186.3|43166.3|43188|43168|43186.3|43166.3|0
1737948630000|2025-01-27 03:30:30|43191.3|43171.3|43196.3|43176.3|43196.3|43176.3|43191.3|43171.3|3
1737948640000|2025-01-27 03:30:40|||||||||3
1737948650000|2025-01-27 03:30:50|43198.8|43178.8|43204.6|43184.6|43204.6|43184.6|43198.8|43178.8|4
1737948660000|2025-01-27 03:31:00|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|0
1737948670000|2025-01-27 03:31:10|43208.8|43188.8|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|2
1737948680000|2025-01-27 03:31:20|43207.2|43187.2|43211.3|43191.3|43211.3|43191.3|43207.2|43187.2|7
1737948690000|2025-01-27 03:31:30|43214.7|43194.7|43216.3|43196.3|43216.3|43196.3|43214.7|43194.7|2
1737948700000|2025-01-27 03:31:40|43216.4|43196.4|43218.9|43198.9|43218.9|43198.9|43216.4|43196.4|3
1737948710000|2025-01-27 03:31:50|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|0
1737948720000|2025-01-27 03:32:00|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|3
1737948730000|2025-01-27 03:32:10|43213.9|43193.9|43216.4|43196.4|43216.4|43196.4|43213.9|43193.9|1
1737948740000|2025-01-27 03:32:20|43214.7|43194.7|43221.4|43201.4|43221.4|43201.4|43214.7|43194.7|10
1737948750000|2025-01-27 03:32:30|43220.6|43200.6|43218.1|43198.1|43220.6|43200.6|43218.1|43198.1|3
1737948760000|2025-01-27 03:32:40|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|4
1737948770000|2025-01-27 03:32:50|43216.4|43196.4|43213.9|43193.9|43216.4|43196.4|43213.9|43193.9|1
1737948780000|2025-01-27 03:33:00|43211.4|43191.4|43211.4|43191.4|43213.9|43193.9|43211.4|43191.4|1
1737948800000|2025-01-27 03:33:20|||||||||3
1737948810000|2025-01-27 03:33:30|||||||||1
1737948830000|2025-01-27 03:33:50|||||||||1
1737948840000|2025-01-27 03:34:00|||||||||2
1737948850000|2025-01-27 03:34:10|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|43213.9|43193.9|0
1737948880000|2025-01-27 03:34:40|43211.4|43191.4|43211.4|43191.4|43211.4|43191.4|43211.4|43191.4|1
1737948890000|2025-01-27 03:34:50|43210.6|43190.6|43198.9|43178.9|43210.6|43190.6|43198.9|43178.9|1
1737948900000|2025-01-27 03:35:00|43201.4|43181.4|43198.9|43178.9|43202.3|43182.3|43198.9|43178.9|0
1737948930000|2025-01-27 03:35:30|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|1
1737948940000|2025-01-27 03:35:40|43198.9|43178.9|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|1
1737948960000|2025-01-27 03:36:00|43198.9|43178.9|43201.4|43181.4|43201.4|43181.4|43198.9|43178.9|0
1737948970000|2025-01-27 03:36:10|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|3
1737948980000|2025-01-27 03:36:20|43201.4|43181.4|43200.6|43180.6|43201.4|43181.4|43200.6|43180.6|0
1737948990000|2025-01-27 03:36:30|43198.9|43178.9|43193.9|43173.9|43198.9|43178.9|43193.9|43173.9|2
1737949000000|2025-01-27 03:36:40|||||||||3
1737949010000|2025-01-27 03:36:50|43192.2|43172.2|43191.4|43171.4|43192.2|43172.2|43191.4|43171.4|4
1737949020000|2025-01-27 03:37:00|43190.6|43170.6|43188.9|43168.9|43190.6|43170.6|43186.4|43166.4|1
1737949030000|2025-01-27 03:37:10|43189.7|43169.7|43191.4|43171.4|43191.4|43171.4|43189.7|43169.7|4
1737949080000|2025-01-27 03:38:00|43194.7|43174.7|43196.4|43176.4|43196.4|43176.4|43194.7|43174.7|2
1737949090000|2025-01-27 03:38:10|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|43198.9|43178.9|2
1737949100000|2025-01-27 03:38:20|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|43201.4|43181.4|0
1737949110000|2025-01-27 03:38:30|43202.2|43182.2|43208.9|43188.9|43208.9|43188.9|43202.2|43182.2|3
1737949130000|2025-01-27 03:38:50|||||||||1
1737949140000|2025-01-27 03:39:00|43211.4|43191.4|43211.4|43191.4|43211.4|43191.4|43208.9|43188.9|0
1737949180000|2025-01-27 03:39:40|43209.7|43189.7|43211.4|43191.4|43211.4|43191.4|43208.9|43188.9|2
1737949190000|2025-01-27 03:39:50|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|43212.2|43192.2|2
1737949200000|2025-01-27 03:40:00|43211.4|43191.4|43213.9|43193.9|43213.9|43193.9|43211.4|43191.4|0
1737949240000|2025-01-27 03:40:40|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|43216.4|43196.4|2
1737949250000|2025-01-27 03:40:50|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|43218.9|43198.9|1
1737949260000|2025-01-27 03:41:00|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|43221.4|43201.4|2
1737949280000|2025-01-27 03:41:20|||||||||1
1737949290000|2025-01-27 03:41:30|43216.4|43196.4|43211.4|43191.4|43216.4|43196.4|43211.4|43191.4|11
1737949300000|2025-01-27 03:41:40|43209.7|43189.7|43203.9|43183.9|43209.7|43189.7|43203.9|43183.9|0
1737949310000|2025-01-27 03:41:50|||||||||3
1737949320000|2025-01-27 03:42:00|43205.6|43185.6|43206.4|43186.4|43206.4|43186.4|43205.6|43185.6|0
1737949330000|2025-01-27 03:42:10|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|43208.9|43188.9|3
1737949340000|2025-01-27 03:42:20|43210.6|43190.6|43211.4|43191.4|43211.4|43191.4|43210.6|43190.6|2
1737949350000|2025-01-27 03:42:30|43206.4|43186.4|43203.9|43183.9|43206.4|43186.4|43203.9|43183.9|5
1737949380000|2025-01-27 03:43:00|43203.1|43183.1|43201.4|43181.4|43203.1|43183.1|43201.4|43181.4|0
1737949390000|2025-01-27 03:43:10|43199.8|43179.8|43196.4|43176.4|43199.8|43179.8|43196.4|43176.4|0
1737949410000|2025-01-27 03:43:30|43194.7|43174.7|43193.9|43173.9|43194.7|43174.7|43193.9|43173.9|0
1737949430000|2025-01-27 03:43:50|43191.4|43171.4|43190.6|43170.6|43191.4|43171.4|43190.6|43170.6|4
1737949470000|2025-01-27 03:44:30|43188.1|43168.1|43186.4|43166.4|43188.1|43168.1|43183.1|43163.1|21
1737949490000|2025-01-27 03:44:50|||||||||1
1737949500000|2025-01-27 03:45:00|43187.2|43167.2|43188.9|43168.9|43188.9|43168.9|43187.2|43167.2|9
1737949550000|2025-01-27 03:45:50|43188.1|43168.1|43183.9|43163.9|43188.1|43168.1|43183.9|43163.9|0
1737949570000|2025-01-27 03:46:10|43182.2|43162.2|43186.4|43166.4|43186.4|43166.4|43181.4|43161.4|2
1737949590000|2025-01-27 03:46:30|43187.2|43167.2|43186.4|43166.4|43187.2|43167.2|43186.4|43166.4|0
1737949600000|2025-01-27 03:46:40|43187.2|43167.2|43190.6|43170.6|43191.4|43171.4|43187.2|43167.2|0
1737949610000|2025-01-27 03:46:50|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43186.4|43166.4|0
1737949620000|2025-01-27 03:47:00|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|0
1737949640000|2025-01-27 03:47:20|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|4
1737949650000|2025-01-27 03:47:30|43191.4|43171.4|43188.9|43168.9|43191.4|43171.4|43188.9|43168.9|0
1737949660000|2025-01-27 03:47:40|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|0
1737949680000|2025-01-27 03:48:00|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|1
1737949690000|2025-01-27 03:48:10|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|43188.9|43168.9|0
1737949700000|2025-01-27 03:48:20|43187.2|43167.2|43185.6|43165.6|43188.9|43168.9|43183.9|43163.9|0
1737949710000|2025-01-27 03:48:30|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|0
1737949720000|2025-01-27 03:48:40|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|1
1737949730000|2025-01-27 03:48:50|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|43180.6|43160.6|0
1737949740000|2025-01-27 03:49:00|43178.1|43158.1|43176.4|43156.4|43178.1|43158.1|43176.4|43156.4|4
1737949750000|2025-01-27 03:49:10|43177.2|43157.2|43178.9|43158.9|43178.9|43158.9|43177.2|43157.2|1
1737949760000|2025-01-27 03:49:20|43178.1|43158.1|43168.9|43148.9|43178.1|43158.1|43168.9|43148.9|2
1737949770000|2025-01-27 03:49:30|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|43166.4|43146.4|3
1737949780000|2025-01-27 03:49:40|43161.4|43141.4|43164.7|43144.7|43164.7|43144.7|43161.4|43141.4|4
1737949790000|2025-01-27 03:49:50|43166.4|43146.4|43168.9|43148.9|43168.9|43148.9|43166.4|43146.4|11
1737949800000|2025-01-27 03:50:00|43169.7|43149.7|43166.4|43146.4|43169.7|43149.7|43166.4|43146.4|1
1737949810000|2025-01-27 03:50:10|||||||||1
1737949830000|2025-01-27 03:50:30|43164.7|43144.7|43161.4|43141.4|43164.7|43144.7|43161.4|43141.4|10
1737949840000|2025-01-27 03:50:40|||||||||1
1737949850000|2025-01-27 03:50:50|43156.4|43136.4|43146.4|43126.4|43156.4|43136.4|43146.4|43126.4|26
1737949860000|2025-01-27 03:51:00|43147.2|43127.2|43141.4|43121.4|43148.9|43128.9|43138.9|43118.9|16
1737949870000|2025-01-27 03:51:10|43142.2|43122.2|43144.7|43124.7|43144.7|43124.7|43142.2|43122.2|0
1737949880000|2025-01-27 03:51:20|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|0
1737949890000|2025-01-27 03:51:30|43147.2|43127.2|43148.9|43128.9|43148.9|43128.9|43147.2|43127.2|2
1737949900000|2025-01-27 03:51:40|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|1
1737949920000|2025-01-27 03:52:00|43145.6|43125.6|43143.9|43123.9|43145.6|43125.6|43143.9|43123.9|0
1737949940000|2025-01-27 03:52:20|||||||||1
1737949950000|2025-01-27 03:52:30|43146.4|43126.4|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|2
1737949980000|2025-01-27 03:53:00|43149.7|43129.7|43151.4|43131.4|43151.4|43131.4|43148.9|43128.9|0
1737949990000|2025-01-27 03:53:10|43148.9|43128.9|43148.9|43128.9|43151.4|43131.4|43148.9|43128.9|13
1737950000000|2025-01-27 03:53:20|43150.6|43130.6|43151.4|43131.4|43151.4|43131.4|43150.6|43130.6|0
1737950020000|2025-01-27 03:53:40|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|2
1737950030000|2025-01-27 03:53:50|43149.7|43129.7|43151.4|43131.4|43151.4|43131.4|43148.9|43128.9|0
1737950040000|2025-01-27 03:54:00|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|1
1737950050000|2025-01-27 03:54:10|43155.6|43135.6|43153.9|43133.9|43155.6|43135.6|43151.4|43131.4|2
1737950070000|2025-01-27 03:54:30|43153.1|43133.1|43153.9|43133.9|43153.9|43133.9|43152.2|43132.2|0
1737950080000|2025-01-27 03:54:40|43151.4|43131.4|43146.4|43126.4|43153.9|43133.9|43146.4|43126.4|8
1737950090000|2025-01-27 03:54:50|43147.2|43127.2|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|1
1737950100000|2025-01-27 03:55:00|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|43143.9|43123.9|6
1737950110000|2025-01-27 03:55:10|||||||||2
1737950120000|2025-01-27 03:55:20|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43143.9|43123.9|3
1737950130000|2025-01-27 03:55:30|43142.2|43122.2|43143.9|43123.9|43143.9|43123.9|43142.2|43122.2|1
1737950150000|2025-01-27 03:55:50|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|0
1737950200000|2025-01-27 03:56:40|43143.9|43123.9|43141.4|43121.4|43143.9|43123.9|43141.4|43121.4|2
1737950230000|2025-01-27 03:57:10|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|43146.4|43126.4|4
1737950300000|2025-01-27 03:58:20|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1737950310000|2025-01-27 03:58:30|43149.7|43129.7|43151.4|43131.4|43151.4|43131.4|43149.7|43129.7|0
1737950330000|2025-01-27 03:58:50|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|0
1737950350000|2025-01-27 03:59:10|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|43153.9|43133.9|2
1737950370000|2025-01-27 03:59:30|43152.2|43132.2|43153.9|43133.9|43153.9|43133.9|43152.2|43132.2|2
1737950380000|2025-01-27 03:59:40|43151.4|43131.4|43151.4|43131.4|43153.9|43133.9|43151.4|43131.4|1
1737950390000|2025-01-27 03:59:50|43153.1|43133.1|43156.4|43136.4|43156.4|43136.4|43153.1|43133.1|2
1737950400000|2025-01-27 04:00:00|43154.8|43134.8|43148.9|43128.9|43154.8|43134.8|43148.9|43128.9|3
1737950410000|2025-01-27 04:00:10|43148.1|43128.1|43145.6|43125.6|43148.1|43128.1|43145.6|43125.6|1
1737950420000|2025-01-27 04:00:20|43144.8|43124.8|43142.3|43122.3|43144.8|43124.8|43142.3|43122.3|0
1737950440000|2025-01-27 04:00:40|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|1
1737950450000|2025-01-27 04:00:50|43138.1|43118.1|43138.1|43118.1|43140.6|43120.6|43138.1|43118.1|0
1737950460000|2025-01-27 04:01:00|43136.4|43116.4|43131.4|43111.4|43136.4|43116.4|43131.4|43111.4|4
1737950490000|2025-01-27 04:01:30|43128.9|43108.9|43129|43109|43129|43109|43128.9|43108.9|0
1737950510000|2025-01-27 04:01:50|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|3
1737950530000|2025-01-27 04:02:10|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|43132.3|43112.3|0
1737950560000|2025-01-27 04:02:40|43134.8|43114.8|43134|43114|43134.8|43114.8|43134|43114|0
1737950580000|2025-01-27 04:03:00|43133.2|43113.2|43131.5|43111.5|43133.2|43113.2|43131.5|43111.5|4
1737950590000|2025-01-27 04:03:10|43129|43109|43129|43109|43129|43109|43129|43109|1
1737950600000|2025-01-27 04:03:20|43131.5|43111.5|43134|43114|43134|43114|43131.5|43111.5|1
1737950610000|2025-01-27 04:03:30|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|0
1737950620000|2025-01-27 04:03:40|43139|43119|43139|43119|43139|43119|43139|43119|0
1737950670000|2025-01-27 04:04:30|43144|43124|43144|43124|43144|43124|43144|43124|1
1737950680000|2025-01-27 04:04:40|||||||||2
1737950690000|2025-01-27 04:04:50|43145.6|43125.6|43149|43129|43149|43129|43145.6|43125.6|6
1737950710000|2025-01-27 04:05:10|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|43146.5|43126.5|0
1737950720000|2025-01-27 04:05:20|43149.8|43129.8|43149|43129|43149.8|43129.8|43149|43129|1
1737950740000|2025-01-27 04:05:40|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|0
1737950760000|2025-01-27 04:06:00|43149.8|43129.8|43151.5|43131.5|43151.5|43131.5|43149|43129|0
1737950780000|2025-01-27 04:06:20|43152.3|43132.3|43151.5|43131.5|43152.3|43132.3|43146.5|43126.5|9
1737950800000|2025-01-27 04:06:40|||||||||4
1737950820000|2025-01-27 04:07:00|43149.8|43129.8|43154|43134|43154|43134|43149|43129|1
1737950840000|2025-01-27 04:07:20|||||||||1
1737950850000|2025-01-27 04:07:30|43151.5|43131.5|43151.5|43131.5|43151.5|43131.5|43150.7|43130.7|4
1737950860000|2025-01-27 04:07:40|43148.2|43128.2|43144|43124|43148.2|43128.2|43144|43124|4
1737950870000|2025-01-27 04:07:50|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|43141.5|43121.5|0
1737950880000|2025-01-27 04:08:00|43140.7|43120.7|43139|43119|43140.7|43120.7|43139|43119|0
1737950890000|2025-01-27 04:08:10|43138.2|43118.2|43136.5|43116.5|43138.2|43118.2|43136.5|43116.5|0
1737950900000|2025-01-27 04:08:20|||||||||4
1737950940000|2025-01-27 04:09:00|43137.3|43117.3|43139|43119|43139|43119|43137.3|43117.3|0
1737950980000|2025-01-27 04:09:40|43136.5|43116.5|43141.5|43121.5|43141.5|43121.5|43136.5|43116.5|3
1737950990000|2025-01-27 04:09:50|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|43142.3|43122.3|4
1737951000000|2025-01-27 04:10:00|43144|43124|43144|43124|43144|43124|43144|43124|0
1737951010000|2025-01-27 04:10:10|||||||||2
1737951020000|2025-01-27 04:10:20|43145.7|43125.7|43146.5|43126.5|43146.5|43126.5|43145.7|43125.7|0
1737951030000|2025-01-27 04:10:30|43144|43124|43144|43124|43144|43124|43144|43124|0
1737951040000|2025-01-27 04:10:40|43147.4|43127.4|43144|43124|43147.4|43127.4|43144|43124|0
1737951050000|2025-01-27 04:10:50|43143.2|43123.2|43141.5|43121.5|43143.2|43123.2|43141.5|43121.5|0
1737951120000|2025-01-27 04:12:00|43139|43119|43135.7|43115.7|43139|43119|43135.7|43115.7|2
1737951210000|2025-01-27 04:13:30|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43134|43114|3
1737951220000|2025-01-27 04:13:40|43134.8|43114.8|43136.5|43116.5|43136.5|43116.5|43131.5|43111.5|1
1737951230000|2025-01-27 04:13:50|43134|43114|43134|43114|43136.5|43116.5|43134|43114|0
1737951240000|2025-01-27 04:14:00|43132.3|43112.3|43134|43114|43134|43114|43132.3|43112.3|0
1737951260000|2025-01-27 04:14:20|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|0
1737951270000|2025-01-27 04:14:30|43134|43114|43134|43114|43134|43114|43134|43114|1
1737951290000|2025-01-27 04:14:50|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|43136.5|43116.5|4
1737951310000|2025-01-27 04:15:10|43134.8|43114.8|43134|43114|43134.8|43114.8|43134|43114|2
1737951320000|2025-01-27 04:15:20|43129.8|43109.8|43129|43109|43129.8|43109.8|43129|43109|0
1737951330000|2025-01-27 04:15:30|43134|43114|43134|43114|43134|43114|43134|43114|0
1737951340000|2025-01-27 04:15:40|43132.4|43112.4|43129|43109|43132.4|43112.4|43128.2|43108.2|0
1737951360000|2025-01-27 04:16:00|43128.2|43108.2|43129.8|43109.8|43129.8|43109.8|43128.2|43108.2|1
1737951370000|2025-01-27 04:16:10|43130.6|43110.6|43131.5|43111.5|43132.3|43112.3|43129|43109|1
1737951380000|2025-01-27 04:16:20|43129|43109|43131.5|43111.5|43131.5|43111.5|43129|43109|0
1737951390000|2025-01-27 04:16:30|43129|43109|43129|43109|43129|43109|43129|43109|0
1737951400000|2025-01-27 04:16:40|43129.8|43109.8|43131.5|43111.5|43131.5|43111.5|43129.8|43109.8|0
1737951410000|2025-01-27 04:16:50|43129|43109|43129|43109|43129|43109|43129|43109|0
1737951430000|2025-01-27 04:17:10|||||||||2
1737951440000|2025-01-27 04:17:20|43129.8|43109.8|43131.5|43111.5|43131.5|43111.5|43129.8|43109.8|0
1737951460000|2025-01-27 04:17:40|43129|43109|43129.8|43109.8|43129.8|43109.8|43129|43109|0
1737951470000|2025-01-27 04:17:50|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|43131.5|43111.5|0
1737951480000|2025-01-27 04:18:00|43129.8|43109.8|43131.5|43111.5|43131.5|43111.5|43129|43109|1
1737951540000|2025-01-27 04:19:00|43126.5|43106.5|43129|43109|43129|43109|43126.5|43106.5|2
1737951550000|2025-01-27 04:19:10|43126.5|43106.5|43129|43109|43129|43109|43126.5|43106.5|0
1737951570000|2025-01-27 04:19:30|43129.8|43109.8|43129|43109|43131.5|43111.5|43129|43109|0
1737951580000|2025-01-27 04:19:40|43128.2|43108.2|43129|43109|43129|43109|43126.5|43106.5|0
1737951590000|2025-01-27 04:19:50|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1737951610000|2025-01-27 04:20:10|||||||||1
1737951620000|2025-01-27 04:20:20|43124.8|43104.8|43126.5|43106.5|43126.5|43106.5|43124.8|43104.8|0
1737951640000|2025-01-27 04:20:40|43124|43104|43124|43104|43126.5|43106.5|43124|43104|0
1737951650000|2025-01-27 04:20:50|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1737951660000|2025-01-27 04:21:00|43124|43104|43124|43104|43124|43104|43124|43104|1
1737951670000|2025-01-27 04:21:10|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|43126.5|43106.5|0
1737951690000|2025-01-27 04:21:30|43128.2|43108.2|43136.5|43116.5|43136.5|43116.5|43128.2|43108.2|6
1737951700000|2025-01-27 04:21:40|43139|43119|43136.5|43116.5|43139|43119|43136.5|43116.5|0
1737951710000|2025-01-27 04:21:50|43139|43119|43139.8|43119.8|43139.8|43119.8|43139|43119|1
1737951720000|2025-01-27 04:22:00|43141.5|43121.5|43142.3|43122.3|43142.3|43122.3|43141.5|43121.5|0
1737951740000|2025-01-27 04:22:20|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|43139.8|43119.8|0
1737951750000|2025-01-27 04:22:30|43139|43119|43139|43119|43139|43119|43139|43119|0
1737951810000|2025-01-27 04:23:30|43138.2|43118.2|43136.5|43116.5|43138.2|43118.2|43136.5|43116.5|0
1737951850000|2025-01-27 04:24:10|43134|43114|43131.5|43111.5|43134|43114|43131.5|43111.5|0
1737951890000|2025-01-27 04:24:50|43129|43109|43126.5|43106.5|43129|43109|43126.5|43106.5|1
1737951900000|2025-01-27 04:25:00|43125.7|43105.7|43124|43104|43125.7|43105.7|43124|43104|1
1737951910000|2025-01-27 04:25:10|43126.5|43106.5|43121.5|43101.5|43126.5|43106.5|43121.5|43101.5|3
1737951920000|2025-01-27 04:25:20|||||||||2
1737951930000|2025-01-27 04:25:30|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|3
1737951940000|2025-01-27 04:25:40|43109|43089|43111.5|43091.5|43111.5|43091.5|43109|43089|0
1737951950000|2025-01-27 04:25:50|43114|43094|43114|43094|43114|43094|43114|43094|1
1737951960000|2025-01-27 04:26:00|||||||||2
1737951980000|2025-01-27 04:26:20|43116.5|43096.5|43111.5|43091.5|43116.5|43096.5|43111.5|43091.5|3
1737951990000|2025-01-27 04:26:30|43113.1|43093.1|43114|43094|43116.5|43096.5|43113.1|43093.1|2
1737952010000|2025-01-27 04:26:50|43114.8|43094.8|43119|43099|43119|43099|43114.8|43094.8|1
1737952030000|2025-01-27 04:27:10|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|0
1737952050000|2025-01-27 04:27:30|43124|43104|43121.5|43101.5|43124|43104|43119.8|43099.8|3
1737952060000|2025-01-27 04:27:40|43119|43099|43119|43099|43119|43099|43119|43099|0
1737952070000|2025-01-27 04:27:50|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|43121.5|43101.5|0
1737952080000|2025-01-27 04:28:00|43120.7|43100.7|43119|43099|43120.7|43100.7|43119|43099|1
1737952110000|2025-01-27 04:28:30|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|3
1737952140000|2025-01-27 04:29:00|||||||||1
1737952150000|2025-01-27 04:29:10|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1737952170000|2025-01-27 04:29:30|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|43116.5|43096.5|0
1737952220000|2025-01-27 04:30:20|43115.7|43095.7|43112.3|43092.3|43115.7|43095.7|43112.3|43092.3|0
1737952230000|2025-01-27 04:30:30|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|43111.5|43091.5|1
1737952240000|2025-01-27 04:30:40|43109|43089|43106.5|43086.5|43109|43089|43106.5|43086.5|9
1737952250000|2025-01-27 04:30:50|43105.7|43085.7|43104|43084|43105.7|43085.7|43104|43084|0
1737952260000|2025-01-27 04:31:00|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|43106.5|43086.5|0
1737952270000|2025-01-27 04:31:10|43109|43089|43101.5|43081.5|43109|43089|43099.8|43079.8|7
1737952280000|2025-01-27 04:31:20|43104|43084|43099|43079|43104|43084|43099|43079|5
1737952290000|2025-01-27 04:31:30|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|0
1737952300000|2025-01-27 04:31:40|43095.8|43075.8|43096.6|43076.6|43096.6|43076.6|43094.1|43074.1|0
1737952310000|2025-01-27 04:31:50|43095.8|43075.8|43090.8|43070.8|43095.8|43075.8|43089.1|43069.1|6
1737952320000|2025-01-27 04:32:00|43089.1|43069.1|43096.6|43076.6|43096.6|43076.6|43089.1|43069.1|1
1737952330000|2025-01-27 04:32:10|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|0
1737952340000|2025-01-27 04:32:20|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|43099.1|43079.1|1
1737952380000|2025-01-27 04:33:00|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|0
1737952390000|2025-01-27 04:33:10|43099.1|43079.1|43096.6|43076.6|43099.1|43079.1|43096.6|43076.6|0
1737952410000|2025-01-27 04:33:30|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|1
1737952420000|2025-01-27 04:33:40|43089.1|43069.1|43086.6|43066.6|43089.1|43069.1|43086.6|43066.6|0
1737952440000|2025-01-27 04:34:00|43085.8|43065.8|43084.1|43064.1|43085.8|43065.8|43084.1|43064.1|3
1737952450000|2025-01-27 04:34:10|43081.6|43061.6|43084.1|43064.1|43084.1|43064.1|43081.6|43061.6|0
1737952460000|2025-01-27 04:34:20|43084.9|43064.9|43086.6|43066.6|43086.6|43066.6|43084.9|43064.9|0
1737952510000|2025-01-27 04:35:10|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|5
1737952520000|2025-01-27 04:35:20|43081.6|43061.6|43091.6|43071.6|43091.6|43071.6|43079.1|43059.1|7
1737952530000|2025-01-27 04:35:30|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|43089.1|43069.1|5
1737952540000|2025-01-27 04:35:40|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|0
1737952570000|2025-01-27 04:36:10|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43091.6|43071.6|3
1737952580000|2025-01-27 04:36:20|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|43091.6|43071.6|0
1737952590000|2025-01-27 04:36:30|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|0
1737952600000|2025-01-27 04:36:40|43092.4|43072.4|43094.1|43074.1|43094.1|43074.1|43089.1|43069.1|0
1737952610000|2025-01-27 04:36:50|43091.6|43071.6|43094.1|43074.1|43094.1|43074.1|43091.6|43071.6|0
1737952620000|2025-01-27 04:37:00|43092.4|43072.4|43094.1|43074.1|43094.1|43074.1|43091.6|43071.6|0
1737952640000|2025-01-27 04:37:20|43093.3|43073.3|43091.6|43071.6|43093.3|43073.3|43091.6|43071.6|0
1737952650000|2025-01-27 04:37:30|43093.3|43073.3|43096.6|43076.6|43096.6|43076.6|43093.3|43073.3|4
1737952660000|2025-01-27 04:37:40|43097.4|43077.4|43099.1|43079.1|43099.1|43079.1|43097.4|43077.4|0
1737952670000|2025-01-27 04:37:50|43097.4|43077.4|43099.1|43079.1|43099.1|43079.1|43096.6|43076.6|1
1737952680000|2025-01-27 04:38:00|43101.6|43081.6|43101.6|43081.6|43101.6|43081.6|43099.9|43079.9|5
1737952690000|2025-01-27 04:38:10|43100.8|43080.8|43099.1|43079.1|43100.8|43080.8|43099.1|43079.1|1
1737952700000|2025-01-27 04:38:20|43101.6|43081.6|43099.1|43079.1|43101.6|43081.6|43099.1|43079.1|0
1737952710000|2025-01-27 04:38:30|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|0
1737952730000|2025-01-27 04:38:50|43099.1|43079.1|43091.6|43071.6|43099.1|43079.1|43091.6|43071.6|1
1737952740000|2025-01-27 04:39:00|43094.1|43074.1|43091.6|43071.6|43094.1|43074.1|43091.6|43071.6|0
1737952750000|2025-01-27 04:39:10|43089.1|43069.1|43091.6|43071.6|43091.6|43071.6|43089.1|43069.1|0
1737952780000|2025-01-27 04:39:40|43089.1|43069.1|43091.6|43071.6|43091.6|43071.6|43089.1|43069.1|0
1737952790000|2025-01-27 04:39:50|43089.1|43069.1|43094.1|43074.1|43094.1|43074.1|43089.1|43069.1|2
1737952800000|2025-01-27 04:40:00|43091.6|43071.6|43094.1|43074.1|43094.1|43074.1|43091.6|43071.6|2
1737952810000|2025-01-27 04:40:10|43096.6|43076.6|43097.4|43077.4|43097.4|43077.4|43094.1|43074.1|2
1737952820000|2025-01-27 04:40:20|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|43096.6|43076.6|0
1737952830000|2025-01-27 04:40:30|43099.1|43079.1|43101.6|43081.6|43101.6|43081.6|43099.1|43079.1|0
1737952850000|2025-01-27 04:40:50|43098.2|43078.2|43096.6|43076.6|43098.2|43078.2|43096.6|43076.6|1
1737952900000|2025-01-27 04:41:40|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|43094.1|43074.1|1
1737952910000|2025-01-27 04:41:50|||||||||8
1737952930000|2025-01-27 04:42:10|||||||||1
1737952940000|2025-01-27 04:42:20|43093.3|43073.3|43094.9|43074.9|43094.9|43074.9|43093.3|43073.3|2
1737952950000|2025-01-27 04:42:30|43096.6|43076.6|43099.1|43079.1|43099.1|43079.1|43096.6|43076.6|12
1737952970000|2025-01-27 04:42:50|43100.8|43080.8|43104.1|43084.1|43104.1|43084.1|43100.8|43080.8|0
1737952980000|2025-01-27 04:43:00|43106.6|43086.6|43112.4|43092.4|43112.4|43092.4|43106.6|43086.6|9
1737953040000|2025-01-27 04:44:00|43111.6|43091.6|43111.6|43091.6|43112.4|43092.4|43111.6|43091.6|1
1737953060000|2025-01-27 04:44:20|43114.1|43094.1|43114.1|43094.1|43115.8|43095.8|43114.1|43094.1|0
1737953070000|2025-01-27 04:44:30|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|43116.6|43096.6|1
1737953080000|2025-01-27 04:44:40|43117.4|43097.4|43116.6|43096.6|43117.4|43097.4|43116.6|43096.6|0
1737953090000|2025-01-27 04:44:50|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|0
1737953100000|2025-01-27 04:45:00|43118.2|43098.2|43121.6|43101.6|43121.6|43101.6|43118.2|43098.2|0
1737953110000|2025-01-27 04:45:10|43122.4|43102.4|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|0
1737953130000|2025-01-27 04:45:30|43121.6|43101.6|43119.1|43099.1|43121.6|43101.6|43119.1|43099.1|0
1737953160000|2025-01-27 04:46:00|43121.6|43101.6|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|1
1737953170000|2025-01-27 04:46:10|43120.8|43100.8|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|0
1737953190000|2025-01-27 04:46:30|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|3
1737953200000|2025-01-27 04:46:40|43123.3|43103.3|43121.6|43101.6|43123.3|43103.3|43121.6|43101.6|0
1737953210000|2025-01-27 04:46:50|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|0
1737953220000|2025-01-27 04:47:00|43121.6|43101.6|43124.1|43104.1|43124.1|43104.1|43121.6|43101.6|0
1737953240000|2025-01-27 04:47:20|43126.6|43106.6|43131.6|43111.6|43131.6|43111.6|43126.6|43106.6|6
1737953290000|2025-01-27 04:48:10|43134.1|43114.1|43131.6|43111.6|43134.1|43114.1|43131.6|43111.6|0
1737953300000|2025-01-27 04:48:20|43132.4|43112.4|43134.1|43114.1|43134.1|43114.1|43132.4|43112.4|1
1737953330000|2025-01-27 04:48:50|43133.3|43113.3|43134.1|43114.1|43134.1|43114.1|43131.6|43111.6|1
1737953340000|2025-01-27 04:49:00|||||||||4
1737953350000|2025-01-27 04:49:10|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|0
1737953360000|2025-01-27 04:49:20|43130.8|43110.8|43131.6|43111.6|43131.6|43111.6|43129.1|43109.1|0
1737953400000|2025-01-27 04:50:00|43129.9|43109.9|43129.1|43109.1|43129.9|43109.9|43129.1|43109.1|0
1737953410000|2025-01-27 04:50:10|43128.3|43108.3|43126.6|43106.6|43128.3|43108.3|43126.6|43106.6|0
1737953440000|2025-01-27 04:50:40|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|43129.1|43109.1|2
1737953460000|2025-01-27 04:51:00|||||||||1
1737953490000|2025-01-27 04:51:30|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|43131.6|43111.6|0
1737953500000|2025-01-27 04:51:40|43130.8|43110.8|43129.1|43109.1|43130.8|43110.8|43129.1|43109.1|0
1737953510000|2025-01-27 04:51:50|43128.3|43108.3|43124.1|43104.1|43129.1|43109.1|43124.1|43104.1|2
1737953520000|2025-01-27 04:52:00|||||||||1
1737953540000|2025-01-27 04:52:20|||||||||1
1737953550000|2025-01-27 04:52:30|43123.3|43103.3|43119.1|43099.1|43123.3|43103.3|43119.1|43099.1|2
1737953570000|2025-01-27 04:52:50|||||||||1
1737953620000|2025-01-27 04:53:40|43123.3|43103.3|43122.5|43102.5|43123.3|43103.3|43122.5|43102.5|2
1737953630000|2025-01-27 04:53:50|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|43120.8|43100.8|0
1737953640000|2025-01-27 04:54:00|43121.6|43101.6|43120.8|43100.8|43123.3|43103.3|43120.8|43100.8|0
1737953660000|2025-01-27 04:54:20|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|43123.3|43103.3|0
1737953700000|2025-01-27 04:55:00|43124.1|43104.1|43125.8|43105.8|43125.8|43105.8|43124.1|43104.1|0
1737953730000|2025-01-27 04:55:30|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|0
1737953740000|2025-01-27 04:55:40|43128.3|43108.3|43129.1|43109.1|43129.1|43109.1|43128.3|43108.3|0
1737953750000|2025-01-27 04:55:50|||||||||2
1737953780000|2025-01-27 04:56:20|43129.9|43109.9|43129.1|43109.1|43129.9|43109.9|43129.1|43109.1|0
1737953800000|2025-01-27 04:56:40|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|43126.6|43106.6|0
1737953820000|2025-01-27 04:57:00|43124.1|43104.1|43119.1|43099.1|43124.1|43104.1|43119.1|43099.1|1
1737953840000|2025-01-27 04:57:20|43118.3|43098.3|43116.6|43096.6|43118.3|43098.3|43116.6|43096.6|0
1737953850000|2025-01-27 04:57:30|43114.1|43094.1|43114.1|43094.1|43119.1|43099.1|43114.1|43094.1|3
1737953860000|2025-01-27 04:57:40|||||||||1
1737953870000|2025-01-27 04:57:50|43116.6|43096.6|43115.8|43095.8|43116.6|43096.6|43115.8|43095.8|0
1737953880000|2025-01-27 04:58:00|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|43114.1|43094.1|0
1737953900000|2025-01-27 04:58:20|43116.6|43096.6|43119.1|43099.1|43119.1|43099.1|43114.1|43094.1|0
1737953930000|2025-01-27 04:58:50|43116.6|43096.6|43120.8|43100.8|43121.6|43101.6|43116.6|43096.6|1
1737953940000|2025-01-27 04:59:00|43119.1|43099.1|43121.6|43101.6|43121.6|43101.6|43119.1|43099.1|2
1737953960000|2025-01-27 04:59:20|||||||||1
1737953970000|2025-01-27 04:59:30|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|43124.1|43104.1|2
1737953980000|2025-01-27 04:59:40|43123.3|43103.3|43121.6|43101.6|43123.3|43103.3|43121.6|43101.6|0
1737953990000|2025-01-27 04:59:50|43123.3|43103.3|43125.8|43105.8|43126.6|43106.6|43121.6|43101.6|3
1737954000000|2025-01-27 05:00:00|43124.1|43104.1|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|2
1737954010000|2025-01-27 05:00:10|43122.4|43102.4|43121.6|43101.6|43124.1|43104.1|43121.6|43101.6|0
1737954020000|2025-01-27 05:00:20|43122.4|43102.4|43121.6|43101.6|43126.6|43106.6|43121.6|43101.6|6
1737954030000|2025-01-27 05:00:30|43119.1|43099.1|43111.6|43091.6|43119.1|43099.1|43111.6|43091.6|2
1737954040000|2025-01-27 05:00:40|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|43109.1|43089.1|0
1737954060000|2025-01-27 05:01:00|43106.6|43086.6|43104.1|43084.1|43109.1|43089.1|43099.1|43079.1|4
1737954070000|2025-01-27 05:01:10|43104.9|43084.9|43107.5|43087.5|43107.5|43087.5|43104.1|43084.1|0
1737954080000|2025-01-27 05:01:20|43109.1|43089.1|43099.1|43079.1|43109.1|43089.1|43099.1|43079.1|1
1737954090000|2025-01-27 05:01:30|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|43099.2|43079.2|0
1737954110000|2025-01-27 05:01:50|43100|43080|43099.2|43079.2|43100|43080|43099.2|43079.2|0
1737954120000|2025-01-27 05:02:00|43101.7|43081.7|43101.7|43081.7|43101.7|43081.7|43096.7|43076.7|3
1737954130000|2025-01-27 05:02:10|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|3
1737954140000|2025-01-27 05:02:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1737954150000|2025-01-27 05:02:30|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1737954160000|2025-01-27 05:02:40|43108.4|43088.4|43106.7|43086.7|43108.4|43088.4|43106.7|43086.7|0
1737954170000|2025-01-27 05:02:50|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1737954200000|2025-01-27 05:03:20|43108.4|43088.4|43107.5|43087.5|43108.4|43088.4|43106.7|43086.7|0
1737954210000|2025-01-27 05:03:30|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|0
1737954220000|2025-01-27 05:03:40|43110.9|43090.9|43109.2|43089.2|43110.9|43090.9|43109.2|43089.2|0
1737954230000|2025-01-27 05:03:50|43106.7|43086.7|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|1
1737954240000|2025-01-27 05:04:00|43103.4|43083.4|43104.2|43084.2|43104.2|43084.2|43101.7|43081.7|2
1737954250000|2025-01-27 05:04:10|43105|43085|43104.2|43084.2|43106.7|43086.7|43104.2|43084.2|0
1737954260000|2025-01-27 05:04:20|43101.7|43081.7|43101.7|43081.7|43104.2|43084.2|43101.7|43081.7|0
1737954270000|2025-01-27 05:04:30|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|43100.9|43080.9|0
1737954280000|2025-01-27 05:04:40|43100.1|43080.1|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|0
1737954290000|2025-01-27 05:04:50|43096.7|43076.7|43096.7|43076.7|43096.7|43076.7|43094.2|43074.2|0
1737954300000|2025-01-27 05:05:00|43094.2|43074.2|43099.2|43079.2|43099.2|43079.2|43094.2|43074.2|0
1737954330000|2025-01-27 05:05:30|||||||||1
1737954350000|2025-01-27 05:05:50|43097.5|43077.5|43099.2|43079.2|43099.2|43079.2|43096.7|43076.7|0
1737954360000|2025-01-27 05:06:00|43098.4|43078.4|43094.2|43074.2|43098.4|43078.4|43094.2|43074.2|0
1737954370000|2025-01-27 05:06:10|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|1
1737954380000|2025-01-27 05:06:20|43093.4|43073.4|43094.2|43074.2|43094.2|43074.2|43091.7|43071.7|1
1737954390000|2025-01-27 05:06:30|43096.7|43076.7|43091.7|43071.7|43096.7|43076.7|43091.7|43071.7|0
1737954400000|2025-01-27 05:06:40|43095.1|43075.1|43096.7|43076.7|43096.7|43076.7|43095.1|43075.1|1
1737954410000|2025-01-27 05:06:50|43092.5|43072.5|43094.2|43074.2|43094.2|43074.2|43092.5|43072.5|1
1737954430000|2025-01-27 05:07:10|43095|43075|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|0
1737954440000|2025-01-27 05:07:20|43095.9|43075.9|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|0
1737954450000|2025-01-27 05:07:30|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|43091.7|43071.7|0
1737954480000|2025-01-27 05:08:00|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|5
1737954500000|2025-01-27 05:08:20|43081.7|43061.7|43078.4|43058.4|43081.7|43061.7|43078.4|43058.4|4
1737954510000|2025-01-27 05:08:30|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|2
1737954520000|2025-01-27 05:08:40|43074.2|43054.2|43069.2|43049.2|43074.2|43054.2|43069.2|43049.2|0
1737954530000|2025-01-27 05:08:50|43067.5|43047.5|43064.2|43044.2|43067.5|43047.5|43064.2|43044.2|1
1737954540000|2025-01-27 05:09:00|43065.9|43045.9|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|1
1737954550000|2025-01-27 05:09:10|43064.2|43044.2|43061.7|43041.7|43064.2|43044.2|43061.7|43041.7|2
1737954560000|2025-01-27 05:09:20|43064.2|43044.2|43066.7|43046.7|43066.7|43046.7|43064.2|43044.2|2
1737954580000|2025-01-27 05:09:40|||||||||3
1737954600000|2025-01-27 05:10:00|||||||||1
1737954610000|2025-01-27 05:10:10|43065.9|43045.9|43064.2|43044.2|43065.9|43045.9|43064.2|43044.2|3
1737954620000|2025-01-27 05:10:20|43063.4|43043.4|43061.7|43041.7|43063.4|43043.4|43061.7|43041.7|0
1737954630000|2025-01-27 05:10:30|||||||||2
1737954640000|2025-01-27 05:10:40|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|0
1737954650000|2025-01-27 05:10:50|||||||||2
1737954660000|2025-01-27 05:11:00|43060|43040|43054.2|43034.2|43060|43040|43050.9|43030.9|22
1737954670000|2025-01-27 05:11:10|43055|43035|43056.7|43036.7|43056.7|43036.7|43055|43035|0
1737954690000|2025-01-27 05:11:30|43055.9|43035.9|43051.7|43031.7|43055.9|43035.9|43051.7|43031.7|2
1737954700000|2025-01-27 05:11:40|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|43054.2|43034.2|6
1737954710000|2025-01-27 05:11:50|43055|43035|43064.2|43044.2|43064.2|43044.2|43055|43035|0
1737954720000|2025-01-27 05:12:00|43069.2|43049.2|43074.2|43054.2|43074.2|43054.2|43069.2|43049.2|12
1737954730000|2025-01-27 05:12:10|43075|43055|43076.7|43056.7|43076.7|43056.7|43075|43055|0
1737954740000|2025-01-27 05:12:20|43079.2|43059.2|43079.2|43059.2|43081.7|43061.7|43079.2|43059.2|6
1737954760000|2025-01-27 05:12:40|43076.7|43056.7|43069.2|43049.2|43076.7|43056.7|43069.2|43049.2|2
1737954770000|2025-01-27 05:12:50|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|43067.5|43047.5|1
1737954780000|2025-01-27 05:13:00|43066.7|43046.7|43067.5|43047.5|43067.5|43047.5|43066.7|43046.7|0
1737954790000|2025-01-27 05:13:10|43066.7|43046.7|43067.5|43047.5|43067.5|43047.5|43066.7|43046.7|1
1737954800000|2025-01-27 05:13:20|43066.7|43046.7|43065|43045|43066.7|43046.7|43065|43045|0
1737954810000|2025-01-27 05:13:30|43067.5|43047.5|43064.2|43044.2|43067.5|43047.5|43064.2|43044.2|0
1737954830000|2025-01-27 05:13:50|43065|43045|43067.5|43047.5|43067.5|43047.5|43065|43045|0
1737954840000|2025-01-27 05:14:00|43066.7|43046.7|43064.2|43044.2|43066.7|43046.7|43064.2|43044.2|1
1737954850000|2025-01-27 05:14:10|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|43069.2|43049.2|0
1737954870000|2025-01-27 05:14:30|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|43071.7|43051.7|0
1737954880000|2025-01-27 05:14:40|43073.4|43053.4|43074.2|43054.2|43074.2|43054.2|43073.4|43053.4|0
1737954900000|2025-01-27 05:15:00|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|0
1737954910000|2025-01-27 05:15:10|43075|43055|43076.7|43056.7|43076.7|43056.7|43075|43055|0
1737954930000|2025-01-27 05:15:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|2
1737954940000|2025-01-27 05:15:40|43080.8|43060.8|43089.2|43069.2|43089.2|43069.2|43080.8|43060.8|1
1737954960000|2025-01-27 05:16:00|43090|43070|43089.2|43069.2|43091.7|43071.7|43086.7|43066.7|1
1737954970000|2025-01-27 05:16:10|43088.4|43068.4|43084.2|43064.2|43088.4|43068.4|43084.2|43064.2|0
1737954980000|2025-01-27 05:16:20|43085|43065|43086.7|43066.7|43086.7|43066.7|43085|43065|0
1737954990000|2025-01-27 05:16:30|43085|43065|43084.2|43064.2|43085|43065|43084.2|43064.2|0
1737955000000|2025-01-27 05:16:40|43081.7|43061.7|43085|43065|43085|43065|43081.7|43061.7|1
1737955010000|2025-01-27 05:16:50|43085.8|43065.8|43089.2|43069.2|43092.5|43072.5|43085.8|43065.8|7
1737955020000|2025-01-27 05:17:00|43092.6|43072.6|43089.2|43069.2|43094.2|43074.2|43089.2|43069.2|0
1737955030000|2025-01-27 05:17:10|43088.4|43068.4|43084.2|43064.2|43088.4|43068.4|43084.2|43064.2|0
1737955040000|2025-01-27 05:17:20|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1737955050000|2025-01-27 05:17:30|43083.4|43063.4|43084.2|43064.2|43084.2|43064.2|43083.4|43063.4|1
1737955060000|2025-01-27 05:17:40|43085.9|43065.9|43086.7|43066.7|43086.7|43066.7|43085.9|43065.9|0
1737955070000|2025-01-27 05:17:50|||||||||5
1737955080000|2025-01-27 05:18:00|43085|43065|43084.2|43064.2|43085|43065|43084.2|43064.2|3
1737955090000|2025-01-27 05:18:10|43083.4|43063.4|43081.7|43061.7|43083.4|43063.4|43080.9|43060.9|0
1737955100000|2025-01-27 05:18:20|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|0
1737955120000|2025-01-27 05:18:40|43081.7|43061.7|43082.5|43062.5|43082.5|43062.5|43081.7|43061.7|0
1737955140000|2025-01-27 05:19:00|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|43081.7|43061.7|0
1737955170000|2025-01-27 05:19:30|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|43079.2|43059.2|0
1737955180000|2025-01-27 05:19:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|0
1737955200000|2025-01-27 05:20:00|43079.2|43059.2|43078.4|43058.4|43079.2|43059.2|43074.2|43054.2|2
1737955210000|2025-01-27 05:20:10|43079.2|43059.2|43074.2|43054.2|43079.2|43059.2|43074.2|43054.2|0
1737955220000|2025-01-27 05:20:20|43076.7|43056.7|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|4
1737955260000|2025-01-27 05:21:00|||||||||1
1737955270000|2025-01-27 05:21:10|43080.9|43060.9|43081.7|43061.7|43081.7|43061.7|43080.9|43060.9|0
1737955310000|2025-01-27 05:21:50|43084.2|43064.2|43083.4|43063.4|43084.2|43064.2|43081.7|43061.7|1
1737955320000|2025-01-27 05:22:00|43081.7|43061.7|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|0
1737955330000|2025-01-27 05:22:10|43084.2|43064.2|43084.2|43064.2|43086.7|43066.7|43081.7|43061.7|1
1737955350000|2025-01-27 05:22:30|43081.7|43061.7|43086.7|43066.7|43086.7|43066.7|43081.7|43061.7|1
1737955370000|2025-01-27 05:22:50|43085.9|43065.9|43086.7|43066.7|43086.7|43066.7|43084.2|43064.2|1
1737955380000|2025-01-27 05:23:00|43089.2|43069.2|43090|43070|43090|43070|43089.2|43069.2|4
1737955390000|2025-01-27 05:23:10|43090.8|43070.8|43095|43075|43095|43075|43090.8|43070.8|1
1737955400000|2025-01-27 05:23:20|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|43094.2|43074.2|2
1737955410000|2025-01-27 05:23:30|43096.7|43076.7|43094.2|43074.2|43096.7|43076.7|43094.2|43074.2|0
1737955440000|2025-01-27 05:24:00|43091.7|43071.7|43095.9|43075.9|43096.7|43076.7|43091.7|43071.7|3
1737955450000|2025-01-27 05:24:10|43094.2|43074.2|43091.7|43071.7|43094.2|43074.2|43091.7|43071.7|1
1737955460000|2025-01-27 05:24:20|43090|43070|43090|43070|43090|43070|43090|43070|0
1737955470000|2025-01-27 05:24:30|43089.2|43069.2|43087.5|43067.5|43089.2|43069.2|43087.5|43067.5|0
1737955480000|2025-01-27 05:24:40|43086.7|43066.7|43085|43065|43086.7|43066.7|43085|43065|0
1737955510000|2025-01-27 05:25:10|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|0
1737955520000|2025-01-27 05:25:20|43085|43065|43084.2|43064.2|43085|43065|43084.2|43064.2|1
1737955530000|2025-01-27 05:25:30|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|0
1737955540000|2025-01-27 05:25:40|43085|43065|43086.7|43066.7|43086.7|43066.7|43085|43065|0
1737955560000|2025-01-27 05:26:00|43089.2|43069.2|43089.2|43069.2|43091.7|43071.7|43089.2|43069.2|1
1737955570000|2025-01-27 05:26:10|43090.9|43070.9|43086.7|43066.7|43091.7|43071.7|43086.7|43066.7|1
1737955580000|2025-01-27 05:26:20|43085.9|43065.9|43081.7|43061.7|43085.9|43065.9|43081.7|43061.7|0
1737955590000|2025-01-27 05:26:30|43079.2|43059.2|43084.2|43064.2|43084.2|43064.2|43079.2|43059.2|0
1737955600000|2025-01-27 05:26:40|||||||||1
1737955610000|2025-01-27 05:26:50|43083.4|43063.4|43081.7|43061.7|43084.2|43064.2|43079.2|43059.2|4
1737955640000|2025-01-27 05:27:20|43080|43060|43079.2|43059.2|43080|43060|43079.2|43059.2|4
1737955650000|2025-01-27 05:27:30|43081.7|43061.7|43083.4|43063.4|43083.4|43063.4|43081.7|43061.7|1
1737955660000|2025-01-27 05:27:40|43081.7|43061.7|43084.2|43064.2|43084.2|43064.2|43081.7|43061.7|0
1737955670000|2025-01-27 05:27:50|43086.7|43066.7|43084.2|43064.2|43086.7|43066.7|43084.2|43064.2|0
1737955680000|2025-01-27 05:28:00|43086.7|43066.7|43086.7|43066.7|43086.7|43066.7|43085|43065|0
1737955690000|2025-01-27 05:28:10|43089.2|43069.2|43089.2|43069.2|43089.2|43069.2|43086.7|43066.7|1
1737955700000|2025-01-27 05:28:20|||||||||2
1737955710000|2025-01-27 05:28:30|43086.7|43066.7|43086.7|43066.7|43089.2|43069.2|43086.7|43066.7|0
1737955730000|2025-01-27 05:28:50|43084.2|43064.2|43081.7|43061.7|43084.2|43064.2|43081.7|43061.7|1
1737955740000|2025-01-27 05:29:00|||||||||1
1737955760000|2025-01-27 05:29:20|43079.2|43059.2|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|2
1737955770000|2025-01-27 05:29:30|||||||||1
1737955790000|2025-01-27 05:29:50|||||||||1
1737955800000|2025-01-27 05:30:00|43077.6|43057.6|43065|43045|43077.6|43057.6|43064.2|43044.2|20
1737955810000|2025-01-27 05:30:10|43066.7|43046.7|43076.7|43056.7|43079.2|43059.2|43066.7|43046.7|9
1737955820000|2025-01-27 05:30:20|43077.5|43057.5|43079.2|43059.2|43079.2|43059.2|43076.7|43056.7|0
1737955830000|2025-01-27 05:30:30|43080|43060|43081.7|43061.7|43081.7|43061.7|43079.2|43059.2|0
1737955840000|2025-01-27 05:30:40|43079.2|43059.2|43078.4|43058.4|43079.2|43059.2|43078.4|43058.4|2
1737955850000|2025-01-27 05:30:50|43074.2|43054.2|43070.9|43050.9|43074.2|43054.2|43070.9|43050.9|3
1737955860000|2025-01-27 05:31:00|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.7|43051.7|0
1737955870000|2025-01-27 05:31:10|43069.2|43049.2|43069.2|43049.2|43071.7|43051.7|43069.2|43049.2|0
1737955880000|2025-01-27 05:31:20|43071|43051|43069.3|43049.3|43071.8|43051.8|43069.2|43049.2|0
1737955890000|2025-01-27 05:31:30|43071.8|43051.8|43069.3|43049.3|43071.8|43051.8|43069.3|43049.3|0
1737955910000|2025-01-27 05:31:50|43068.5|43048.5|43069.3|43049.3|43069.3|43049.3|43066|43046|2
1737955920000|2025-01-27 05:32:00|43070.1|43050.1|43066.8|43046.8|43071|43051|43066.8|43046.8|13
1737955930000|2025-01-27 05:32:10|43065.1|43045.1|43062.6|43042.6|43065.1|43045.1|43062.6|43042.6|6
1737955940000|2025-01-27 05:32:20|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43064.3|43044.3|4
1737955950000|2025-01-27 05:32:30|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|43069.3|43049.3|6
1737955960000|2025-01-27 05:32:40|43071.8|43051.8|43071.8|43051.8|43071.8|43051.8|43067.6|43047.6|3
1737955990000|2025-01-27 05:33:10|43071|43051|43071.8|43051.8|43074.3|43054.3|43069.3|43049.3|8
1737956000000|2025-01-27 05:33:20|43072.6|43052.6|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|0
1737956020000|2025-01-27 05:33:40|43073.5|43053.5|43071.8|43051.8|43073.5|43053.5|43071.8|43051.8|0
1737956030000|2025-01-27 05:33:50|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43071.8|43051.8|0
1737956040000|2025-01-27 05:34:00|43075.1|43055.1|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|0
1737956050000|2025-01-27 05:34:10|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43074.3|43054.3|0
1737956060000|2025-01-27 05:34:20|||||||||1
1737956080000|2025-01-27 05:34:40|43074.3|43054.3|43076.8|43056.8|43076.8|43056.8|43071.8|43051.8|3
1737956090000|2025-01-27 05:34:50|43079.3|43059.3|43081.8|43061.8|43081.8|43061.8|43079.3|43059.3|1
1737956100000|2025-01-27 05:35:00|43084.3|43064.3|43076.8|43056.8|43085.2|43065.2|43076.8|43056.8|24
1737956110000|2025-01-27 05:35:10|43076|43056|43071.8|43051.8|43076|43056|43071.8|43051.8|5
1737956130000|2025-01-27 05:35:30|43069.3|43049.3|43071.8|43051.8|43071.8|43051.8|43069.3|43049.3|2
1737956140000|2025-01-27 05:35:40|43072.6|43052.6|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|10
1737956150000|2025-01-27 05:35:50|43071.8|43051.8|43076.8|43056.8|43076.8|43056.8|43071.8|43051.8|4
1737956160000|2025-01-27 05:36:00|43077.6|43057.6|43079.3|43059.3|43079.3|43059.3|43076.8|43056.8|6
1737956170000|2025-01-27 05:36:10|43080.1|43060.1|43081.8|43061.8|43081.8|43061.8|43080.1|43060.1|1
1737956180000|2025-01-27 05:36:20|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|43079.3|43059.3|0
1737956190000|2025-01-27 05:36:30|43081.8|43061.8|43079.3|43059.3|43081.8|43061.8|43079.3|43059.3|0
1737956200000|2025-01-27 05:36:40|43080.1|43060.1|43079.3|43059.3|43081.8|43061.8|43079.3|43059.3|0
1737956210000|2025-01-27 05:36:50|43081.8|43061.8|43084.3|43064.3|43084.3|43064.3|43079.3|43059.3|3
1737956220000|2025-01-27 05:37:00|43086.8|43066.8|43082.6|43062.6|43086.8|43066.8|43082.6|43062.6|4
1737956230000|2025-01-27 05:37:10|43084.3|43064.3|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|1
1737956240000|2025-01-27 05:37:20|43086.8|43066.8|43087.6|43067.6|43087.6|43067.6|43084.3|43064.3|4
1737956250000|2025-01-27 05:37:30|43089.3|43069.3|43086.8|43066.8|43089.3|43069.3|43084.3|43064.3|9
1737956260000|2025-01-27 05:37:40|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|43089.3|43069.3|2
1737956270000|2025-01-27 05:37:50|43086.8|43066.8|43085.1|43065.1|43086.8|43066.8|43085.1|43065.1|6
1737956280000|2025-01-27 05:38:00|43084.3|43064.3|43086.8|43066.8|43088.5|43068.5|43084.3|43064.3|6
1737956290000|2025-01-27 05:38:10|43084.3|43064.3|43084.3|43064.3|43086.8|43066.8|43083.5|43063.5|4
1737956300000|2025-01-27 05:38:20|43085.1|43065.1|43086.8|43066.8|43086.8|43066.8|43084.3|43064.3|2
1737956310000|2025-01-27 05:38:30|43086|43066|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|1
1737956320000|2025-01-27 05:38:40|43081.8|43061.8|43082.6|43062.6|43084.3|43064.3|43081.8|43061.8|3
1737956330000|2025-01-27 05:38:50|43084.3|43064.3|43088.5|43068.5|43091.8|43071.8|43081.8|43061.8|10
1737956340000|2025-01-27 05:39:00|43086.8|43066.8|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|0
1737956350000|2025-01-27 05:39:10|43083.5|43063.5|43084.3|43064.3|43084.3|43064.3|43083.5|43063.5|1
1737956360000|2025-01-27 05:39:20|43081.8|43061.8|43084.3|43064.3|43084.3|43064.3|43081.8|43061.8|0
1737956370000|2025-01-27 05:39:30|43089.3|43069.3|43096.8|43076.8|43096.8|43076.8|43089.3|43069.3|2
1737956380000|2025-01-27 05:39:40|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|0
1737956390000|2025-01-27 05:39:50|43097.6|43077.6|43096.8|43076.8|43097.6|43077.6|43096.8|43076.8|1
1737956400000|2025-01-27 05:40:00|43094.3|43074.3|43099.3|43079.3|43099.3|43079.3|43094.3|43074.3|5
1737956410000|2025-01-27 05:40:10|43097.6|43077.6|43106.8|43086.8|43106.8|43086.8|43097.6|43077.6|3
1737956430000|2025-01-27 05:40:30|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43104.3|43084.3|0
1737956440000|2025-01-27 05:40:40|43108.5|43088.5|43104.3|43084.3|43108.5|43088.5|43104.3|43084.3|1
1737956450000|2025-01-27 05:40:50|||||||||2
1737956460000|2025-01-27 05:41:00|43105.1|43085.1|43109.3|43089.3|43109.3|43089.3|43099.3|43079.3|5
1737956470000|2025-01-27 05:41:10|43111.8|43091.8|43111.8|43091.8|43114.3|43094.3|43109.3|43089.3|0
1737956480000|2025-01-27 05:41:20|43111|43091|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|0
1737956490000|2025-01-27 05:41:30|43112.6|43092.6|43114.3|43094.3|43114.3|43094.3|43111.8|43091.8|2
1737956500000|2025-01-27 05:41:40|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|2
1737956510000|2025-01-27 05:41:50|43119.3|43099.3|43116.8|43096.8|43119.3|43099.3|43114.3|43094.3|2
1737956520000|2025-01-27 05:42:00|43116|43096|43121.8|43101.8|43124.3|43104.3|43115.1|43095.1|5
1737956530000|2025-01-27 05:42:10|43122.6|43102.6|43119.3|43099.3|43122.6|43102.6|43119.3|43099.3|2
1737956540000|2025-01-27 05:42:20|43118.5|43098.5|43116.8|43096.8|43119.3|43099.3|43116.8|43096.8|2
1737956550000|2025-01-27 05:42:30|43117.6|43097.6|43119.3|43099.3|43119.3|43099.3|43117.6|43097.6|0
1737956560000|2025-01-27 05:42:40|43121.8|43101.8|43121.8|43101.8|43124.3|43104.3|43121.8|43101.8|3
1737956570000|2025-01-27 05:42:50|43120.1|43100.1|43125.1|43105.1|43125.1|43105.1|43119.3|43099.3|1
1737956580000|2025-01-27 05:43:00|43124.3|43104.3|43126.8|43106.8|43126.8|43106.8|43121.8|43101.8|3
1737956590000|2025-01-27 05:43:10|43124.3|43104.3|43130.1|43110.1|43130.1|43110.1|43124.3|43104.3|7
1737956600000|2025-01-27 05:43:20|43131.8|43111.8|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|1
1737956610000|2025-01-27 05:43:30|43131|43111|43146.8|43126.8|43149.3|43129.3|43129.3|43109.3|30
1737956620000|2025-01-27 05:43:40|43147.6|43127.6|43146.8|43126.8|43149.3|43129.3|43146.8|43126.8|2
1737956630000|2025-01-27 05:43:50|43149.3|43129.3|43144.3|43124.3|43149.3|43129.3|43144.3|43124.3|2
1737956640000|2025-01-27 05:44:00|43146|43126|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|3
1737956650000|2025-01-27 05:44:10|43144.3|43124.3|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|0
1737956660000|2025-01-27 05:44:20|43151.8|43131.8|43149.3|43129.3|43151.8|43131.8|43149.3|43129.3|2
1737956680000|2025-01-27 05:44:40|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|43146.8|43126.8|4
1737956690000|2025-01-27 05:44:50|43144.3|43124.3|43146.8|43126.8|43146.8|43126.8|43144.3|43124.3|3
1737956700000|2025-01-27 05:45:00|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1737956710000|2025-01-27 05:45:10|43146.8|43126.8|43151.8|43131.8|43152.6|43132.6|43146.8|43126.8|2
1737956720000|2025-01-27 05:45:20|43152.6|43132.6|43154.3|43134.3|43154.3|43134.3|43151.8|43131.8|0
1737956730000|2025-01-27 05:45:30|43156|43136|43166.8|43146.8|43166.8|43146.8|43156|43136|4
1737956740000|2025-01-27 05:45:40|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|43169.3|43149.3|2
1737956750000|2025-01-27 05:45:50|43166.8|43146.8|43171.8|43151.8|43171.8|43151.8|43166.8|43146.8|0
1737956760000|2025-01-27 05:46:00|43173.5|43153.5|43174.3|43154.3|43174.3|43154.3|43171.8|43151.8|0
1737956770000|2025-01-27 05:46:10|43171.8|43151.8|43171.8|43151.8|43174.3|43154.3|43171.8|43151.8|0
1737956780000|2025-01-27 05:46:20|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43171.8|43151.8|2
1737956790000|2025-01-27 05:46:30|43179.3|43159.3|43181.8|43161.8|43181.8|43161.8|43179.3|43159.3|3
1737956800000|2025-01-27 05:46:40|43185.2|43165.2|43186.8|43166.8|43186.8|43166.8|43185.2|43165.2|4
1737956810000|2025-01-27 05:46:50|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|2
1737956820000|2025-01-27 05:47:00|43189.3|43169.3|43181.8|43161.8|43189.3|43169.3|43181.8|43161.8|12
1737956830000|2025-01-27 05:47:10|43180.1|43160.1|43176.8|43156.8|43180.1|43160.1|43176.8|43156.8|3
1737956840000|2025-01-27 05:47:20|43175.1|43155.1|43175.1|43155.1|43176.8|43156.8|43174.3|43154.3|3
1737956850000|2025-01-27 05:47:30|43176.8|43156.8|43172.6|43152.6|43176.8|43156.8|43171.8|43151.8|1
1737956860000|2025-01-27 05:47:40|43174.3|43154.3|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|0
1737956870000|2025-01-27 05:47:50|43174.3|43154.3|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|1
1737956880000|2025-01-27 05:48:00|43178.5|43158.5|43171.8|43151.8|43179.3|43159.3|43171.8|43151.8|0
1737956890000|2025-01-27 05:48:10|43174.3|43154.3|43169.3|43149.3|43174.3|43154.3|43169.3|43149.3|4
1737956900000|2025-01-27 05:48:20|43170.1|43150.1|43174.3|43154.3|43174.3|43154.3|43170.1|43150.1|0
1737956920000|2025-01-27 05:48:40|43175.1|43155.1|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|0
1737956930000|2025-01-27 05:48:50|43180.9|43160.9|43181.8|43161.8|43184.3|43164.3|43179.3|43159.3|0
1737956940000|2025-01-27 05:49:00|43183.5|43163.5|43184.3|43164.3|43184.3|43164.3|43183.5|43163.5|1
1737956950000|2025-01-27 05:49:10|43185.1|43165.1|43181.8|43161.8|43186.8|43166.8|43181.8|43161.8|1
1737956960000|2025-01-27 05:49:20|43182.6|43162.6|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|8
1737956970000|2025-01-27 05:49:30|43181.8|43161.8|43179.3|43159.3|43181.8|43161.8|43179.3|43159.3|0
1737956980000|2025-01-27 05:49:40|43181.8|43161.8|43179.3|43159.3|43181.8|43161.8|43179.3|43159.3|0
1737956990000|2025-01-27 05:49:50|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|43176.8|43156.8|1
1737957000000|2025-01-27 05:50:00|43176|43156|43179.3|43159.3|43179.3|43159.3|43176|43156|0
1737957010000|2025-01-27 05:50:10|43180.1|43160.1|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|2
1737957020000|2025-01-27 05:50:20|43181.8|43161.8|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|0
1737957030000|2025-01-27 05:50:30|43183.5|43163.5|43181|43161|43183.5|43163.5|43181|43161|10
1737957040000|2025-01-27 05:50:40|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43181|43161|0
1737957050000|2025-01-27 05:50:50|43182.7|43162.7|43186.8|43166.8|43186.8|43166.8|43182.7|43162.7|3
1737957060000|2025-01-27 05:51:00|43189.3|43169.3|43199.3|43179.3|43201.8|43181.8|43189.3|43169.3|17
1737957070000|2025-01-27 05:51:10|43201.8|43181.8|43199.3|43179.3|43201.8|43181.8|43199.3|43179.3|3
1737957080000|2025-01-27 05:51:20|43197.6|43177.6|43199.3|43179.3|43199.3|43179.3|43196.8|43176.8|12
1737957090000|2025-01-27 05:51:30|43198.5|43178.5|43194.3|43174.3|43198.5|43178.5|43194.3|43174.3|1
1737957100000|2025-01-27 05:51:40|43193.5|43173.5|43201.8|43181.8|43201.8|43181.8|43193.5|43173.5|2
1737957110000|2025-01-27 05:51:50|43204.3|43184.3|43205.1|43185.1|43205.1|43185.1|43204.3|43184.3|6
1737957120000|2025-01-27 05:52:00|43206.8|43186.8|43214.3|43194.3|43214.3|43194.3|43206.8|43186.8|16
1737957130000|2025-01-27 05:52:10|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|43219.3|43199.3|0
1737957140000|2025-01-27 05:52:20|43216.8|43196.8|43213.5|43193.5|43216.8|43196.8|43213.5|43193.5|3
1737957150000|2025-01-27 05:52:30|43212.7|43192.7|43206.8|43186.8|43212.7|43192.7|43206.8|43186.8|0
1737957160000|2025-01-27 05:52:40|43205.1|43185.1|43194.3|43174.3|43205.1|43185.1|43194.3|43174.3|3
1737957170000|2025-01-27 05:52:50|43196.8|43176.8|43194.3|43174.3|43196.8|43176.8|43194.3|43174.3|2
1737957180000|2025-01-27 05:53:00|43193.5|43173.5|43188.5|43168.5|43193.5|43173.5|43188.5|43168.5|1
1737957190000|2025-01-27 05:53:10|43186.8|43166.8|43186.8|43166.8|43186.8|43166.8|43179.3|43159.3|3
1737957200000|2025-01-27 05:53:20|43184.3|43164.3|43184.3|43164.3|43185.1|43165.1|43184.3|43164.3|0
1737957220000|2025-01-27 05:53:40|43181.8|43161.8|43180.1|43160.1|43181.8|43161.8|43180.1|43160.1|5
1737957230000|2025-01-27 05:53:50|43175.1|43155.1|43184.3|43164.3|43184.3|43164.3|43174.3|43154.3|4
1737957240000|2025-01-27 05:54:00|43181.8|43161.8|43179.3|43159.3|43181.8|43161.8|43179.3|43159.3|0
1737957250000|2025-01-27 05:54:10|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|43174.3|43154.3|1
1737957260000|2025-01-27 05:54:20|43175.1|43155.1|43179.3|43159.3|43179.3|43159.3|43175.1|43155.1|0
1737957270000|2025-01-27 05:54:30|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|1
1737957280000|2025-01-27 05:54:40|43175.1|43155.1|43176.8|43156.8|43176.8|43156.8|43174.3|43154.3|0
1737957290000|2025-01-27 05:54:50|43179.3|43159.3|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|1
1737957300000|2025-01-27 05:55:00|43176.8|43156.8|43181.8|43161.8|43181.8|43161.8|43176.8|43156.8|0
1737957310000|2025-01-27 05:55:10|43179.3|43159.3|43169.3|43149.3|43179.3|43159.3|43169.3|43149.3|1
1737957320000|2025-01-27 05:55:20|43171|43151|43166.8|43146.8|43171|43151|43166.8|43146.8|6
1737957340000|2025-01-27 05:55:40|43164.3|43144.3|43159.3|43139.3|43164.3|43144.3|43156.8|43136.8|3
1737957350000|2025-01-27 05:55:50|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|43161.8|43141.8|0
1737957360000|2025-01-27 05:56:00|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|43164.3|43144.3|1
1737957370000|2025-01-27 05:56:10|43163.5|43143.5|43159.3|43139.3|43163.5|43143.5|43159.3|43139.3|1
1737957380000|2025-01-27 05:56:20|43161.8|43141.8|43154.3|43134.3|43161.8|43141.8|43154.3|43134.3|3
1737957390000|2025-01-27 05:56:30|43152.6|43132.6|43156.8|43136.8|43159.3|43139.3|43152.6|43132.6|5
1737957400000|2025-01-27 05:56:40|||||||||1
1737957410000|2025-01-27 05:56:50|43157.6|43137.6|43156.8|43136.8|43159.3|43139.3|43156.8|43136.8|6
1737957420000|2025-01-27 05:57:00|43159.3|43139.3|43159.3|43139.3|43161.8|43141.8|43156.8|43136.8|6
1737957430000|2025-01-27 05:57:10|43158.5|43138.5|43156.8|43136.8|43159.3|43139.3|43151.8|43131.8|1
1737957440000|2025-01-27 05:57:20|||||||||1
1737957450000|2025-01-27 05:57:30|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|43159.3|43139.3|0
1737957460000|2025-01-27 05:57:40|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|43156.8|43136.8|5
1737957470000|2025-01-27 05:57:50|43159.3|43139.3|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|7
1737957480000|2025-01-27 05:58:00|43162.6|43142.6|43169.3|43149.3|43169.3|43149.3|43161.8|43141.8|2
1737957500000|2025-01-27 05:58:20|||||||||1
1737957510000|2025-01-27 05:58:30|43165.1|43145.1|43164.3|43144.3|43165.1|43145.1|43159.3|43139.3|0
1737957520000|2025-01-27 05:58:40|43163.5|43143.5|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|2
1737957530000|2025-01-27 05:58:50|43161.8|43141.8|43164.3|43144.3|43164.3|43144.3|43161.8|43141.8|1
1737957540000|2025-01-27 05:59:00|43166.8|43146.8|43179.3|43159.3|43179.3|43159.3|43166.8|43146.8|4
1737957550000|2025-01-27 05:59:10|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|43184.3|43164.3|0
1737957560000|2025-01-27 05:59:20|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|43181.8|43161.8|1
1737957570000|2025-01-27 05:59:30|43181|43161|43184.3|43164.3|43184.3|43164.3|43179.3|43159.3|6
1737957580000|2025-01-27 05:59:40|43186.8|43166.8|43187.6|43167.6|43187.6|43167.6|43186.8|43166.8|2
1737957590000|2025-01-27 05:59:50|43192.6|43172.6|43196.8|43176.8|43196.8|43176.8|43192.6|43172.6|6
1737957600000|2025-01-27 06:00:00|43197.6|43177.6|43206.8|43186.8|43206.8|43186.8|43197.6|43177.6|2
1737957610000|2025-01-27 06:00:10|43208.4|43188.4|43214.3|43194.3|43214.3|43194.3|43208.4|43188.4|3
1737957620000|2025-01-27 06:00:20|43216.8|43196.8|43211.8|43191.8|43216.8|43196.8|43211.8|43191.8|1
1737957630000|2025-01-27 06:00:30|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|43214.3|43194.3|4
1737957640000|2025-01-27 06:00:40|43209.3|43189.3|43204.3|43184.3|43209.3|43189.3|43204.3|43184.3|4
1737957650000|2025-01-27 06:00:50|43201.8|43181.8|43201.8|43181.8|43204.3|43184.3|43199.3|43179.3|1
1737957660000|2025-01-27 06:01:00|43199.3|43179.3|43204.3|43184.3|43204.3|43184.3|43199.3|43179.3|1
1737957670000|2025-01-27 06:01:10|43205.1|43185.1|43206.8|43186.8|43209.3|43189.3|43205.1|43185.1|0
1737957680000|2025-01-27 06:01:20|43205.1|43185.1|43209.4|43189.4|43209.4|43189.4|43204.3|43184.3|0
1737957690000|2025-01-27 06:01:30|43206.9|43186.9|43206.9|43186.9|43209.4|43189.4|43206.9|43186.9|0
1737957700000|2025-01-27 06:01:40|43209.4|43189.4|43204.4|43184.4|43209.4|43189.4|43204.4|43184.4|1
1737957710000|2025-01-27 06:01:50|43205.1|43185.1|43209.4|43189.4|43209.4|43189.4|43204.4|43184.4|1
1737957720000|2025-01-27 06:02:00|43207.7|43187.7|43209.4|43189.4|43209.4|43189.4|43204.4|43184.4|2
1737957730000|2025-01-27 06:02:10|||||||||1
1737957740000|2025-01-27 06:02:20|43208.6|43188.6|43204.4|43184.4|43209.4|43189.4|43204.4|43184.4|0
1737957750000|2025-01-27 06:02:30|43205.2|43185.2|43206.9|43186.9|43206.9|43186.9|43204.4|43184.4|0
1737957760000|2025-01-27 06:02:40|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|43209.4|43189.4|1
1737957770000|2025-01-27 06:02:50|43210.2|43190.2|43211.9|43191.9|43211.9|43191.9|43209.4|43189.4|0
1737957780000|2025-01-27 06:03:00|43210.2|43190.2|43214.4|43194.4|43214.4|43194.4|43206.9|43186.9|20
1737957790000|2025-01-27 06:03:10|||||||||2
1737957800000|2025-01-27 06:03:20|43213.6|43193.6|43211.1|43191.1|43214.4|43194.4|43209.4|43189.4|10
1737957810000|2025-01-27 06:03:30|43209.4|43189.4|43211.9|43191.9|43211.9|43191.9|43209.4|43189.4|0
1737957820000|2025-01-27 06:03:40|43211.1|43191.1|43214.4|43194.4|43214.4|43194.4|43209.4|43189.4|1
1737957830000|2025-01-27 06:03:50|43213.6|43193.6|43212.7|43192.7|43214.4|43194.4|43211.9|43191.9|2
1737957840000|2025-01-27 06:04:00|43214.4|43194.4|43216.9|43196.9|43216.9|43196.9|43214.4|43194.4|2
1737957850000|2025-01-27 06:04:10|43217.7|43197.7|43216.1|43196.1|43219.4|43199.4|43216.1|43196.1|1
1737957860000|2025-01-27 06:04:20|43216.9|43196.9|43218.6|43198.6|43219.4|43199.4|43216.9|43196.9|5
1737957870000|2025-01-27 06:04:30|43216.9|43196.9|43214.4|43194.4|43216.9|43196.9|43214.4|43194.4|6
1737957880000|2025-01-27 06:04:40|43213.6|43193.6|43214.4|43194.4|43214.4|43194.4|43211.9|43191.9|7
1737957890000|2025-01-27 06:04:50|43216.9|43196.9|43219.4|43199.4|43219.4|43199.4|43216.9|43196.9|16
1737957900000|2025-01-27 06:05:00|43218.6|43198.6|43215.2|43195.2|43219.4|43199.4|43215.2|43195.2|0
1737957910000|2025-01-27 06:05:10|43214.4|43194.4|43211.9|43191.9|43214.4|43194.4|43211.9|43191.9|2
1737957920000|2025-01-27 06:05:20|43209.4|43189.4|43209.4|43189.4|43211.9|43191.9|43206.9|43186.9|1
1737957930000|2025-01-27 06:05:30|43208.6|43188.6|43209.4|43189.4|43209.4|43189.4|43206.9|43186.9|2
1737957940000|2025-01-27 06:05:40|43211.1|43191.1|43214.4|43194.4|43214.4|43194.4|43211.1|43191.1|0
1737957950000|2025-01-27 06:05:50|43211.9|43191.9|43216.9|43196.9|43216.9|43196.9|43211.9|43191.9|0
1737957960000|2025-01-27 06:06:00|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|2
1737957970000|2025-01-27 06:06:10|43221.9|43201.9|43219.4|43199.4|43221.9|43201.9|43219.4|43199.4|1
1737957980000|2025-01-27 06:06:20|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|43220.2|43200.2|1
1737957990000|2025-01-27 06:06:30|43221.9|43201.9|43224.4|43204.4|43224.4|43204.4|43221.9|43201.9|3
1737958000000|2025-01-27 06:06:40|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|2
1737958010000|2025-01-27 06:06:50|43221.1|43201.1|43211.9|43191.9|43221.1|43201.1|43211.9|43191.9|4
1737958020000|2025-01-27 06:07:00|43212.7|43192.7|43210.2|43190.2|43215.2|43195.2|43210.2|43190.2|7
1737958030000|2025-01-27 06:07:10|43208.5|43188.5|43210.2|43190.2|43210.2|43190.2|43207.7|43187.7|2
1737958040000|2025-01-27 06:07:20|43208.5|43188.5|43201|43181|43208.5|43188.5|43201|43181|2
1737958050000|2025-01-27 06:07:30|43202.7|43182.7|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|2
1737958060000|2025-01-27 06:07:40|43206|43186|43209.4|43189.4|43212.7|43192.7|43205.2|43185.2|0
1737958070000|2025-01-27 06:07:50|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1737958080000|2025-01-27 06:08:00|43208.5|43188.5|43207.7|43187.7|43209.4|43189.4|43207.7|43187.7|0
1737958090000|2025-01-27 06:08:10|43205.2|43185.2|43204.4|43184.4|43207.7|43187.7|43204.4|43184.4|0
1737958100000|2025-01-27 06:08:20|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|43207.7|43187.7|0
1737958110000|2025-01-27 06:08:30|43212.7|43192.7|43215.2|43195.2|43215.2|43195.2|43212.7|43192.7|0
1737958120000|2025-01-27 06:08:40|43216.9|43196.9|43212.7|43192.7|43216.9|43196.9|43212.7|43192.7|0
1737958130000|2025-01-27 06:08:50|43215.2|43195.2|43216|43196|43216|43196|43215.2|43195.2|0
1737958140000|2025-01-27 06:09:00|43217.7|43197.7|43220.2|43200.2|43222.7|43202.7|43217.7|43197.7|1
1737958150000|2025-01-27 06:09:10|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|1
1737958160000|2025-01-27 06:09:20|43216.9|43196.9|43207.7|43187.7|43216.9|43196.9|43207.7|43187.7|3
1737958170000|2025-01-27 06:09:30|43205.2|43185.2|43207.7|43187.7|43207.7|43187.7|43202.7|43182.7|1
1737958180000|2025-01-27 06:09:40|43206.9|43186.9|43202.7|43182.7|43206.9|43186.9|43202.7|43182.7|0
1737958190000|2025-01-27 06:09:50|43201.9|43181.9|43202.7|43182.7|43202.7|43182.7|43200.2|43180.2|1
1737958200000|2025-01-27 06:10:00|43201.9|43181.9|43197.7|43177.7|43201.9|43181.9|43197.7|43177.7|0
1737958210000|2025-01-27 06:10:10|43195.2|43175.2|43192.7|43172.7|43195.2|43175.2|43187.7|43167.7|3
1737958220000|2025-01-27 06:10:20|43191|43171|43191|43171|43191|43171|43190.2|43170.2|1
1737958230000|2025-01-27 06:10:30|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43190.2|43170.2|0
1737958250000|2025-01-27 06:10:50|43193.5|43173.5|43192.7|43172.7|43195.2|43175.2|43192.7|43172.7|0
1737958260000|2025-01-27 06:11:00|43195.2|43175.2|43192.7|43172.7|43195.2|43175.2|43190.2|43170.2|0
1737958270000|2025-01-27 06:11:10|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|43195.2|43175.2|5
1737958280000|2025-01-27 06:11:20|43197.7|43177.7|43190.2|43170.2|43197.7|43177.7|43190.2|43170.2|0
1737958290000|2025-01-27 06:11:30|43189.4|43169.4|43189.4|43169.4|43191.9|43171.9|43187.7|43167.7|2
1737958300000|2025-01-27 06:11:40|43191.9|43171.9|43189.4|43169.4|43194.4|43174.4|43189.4|43169.4|10
1737958310000|2025-01-27 06:11:50|43194.4|43174.4|43186.9|43166.9|43194.4|43174.4|43186.9|43166.9|6
1737958320000|2025-01-27 06:12:00|43189.4|43169.4|43188.6|43168.6|43189.4|43169.4|43183.6|43163.6|11
1737958330000|2025-01-27 06:12:10|43186.1|43166.1|43188.6|43168.6|43191.1|43171.1|43186.1|43166.1|0
1737958340000|2025-01-27 06:12:20|43187.8|43167.8|43188.6|43168.6|43188.6|43168.6|43187.8|43167.8|1
1737958350000|2025-01-27 06:12:30|43187.8|43167.8|43187.8|43167.8|43188.6|43168.6|43186.1|43166.1|0
1737958360000|2025-01-27 06:12:40|43186.1|43166.1|43189.4|43169.4|43191.1|43171.1|43186.1|43166.1|1
1737958370000|2025-01-27 06:12:50|43191.1|43171.1|43185.3|43165.3|43191.1|43171.1|43185.3|43165.3|2
1737958380000|2025-01-27 06:13:00|43183.6|43163.6|43176.1|43156.1|43183.6|43163.6|43176.1|43156.1|2
1737958390000|2025-01-27 06:13:10|43174.4|43154.4|43178.6|43158.6|43178.6|43158.6|43173.6|43153.6|3
1737958400000|2025-01-27 06:13:20|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43178.6|43158.6|0
1737958410000|2025-01-27 06:13:30|43179.4|43159.4|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|1
1737958420000|2025-01-27 06:13:40|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|2
1737958430000|2025-01-27 06:13:50|43176.9|43156.9|43178.6|43158.6|43179.4|43159.4|43176.1|43156.1|0
1737958440000|2025-01-27 06:14:00|43176.1|43156.1|43177.8|43157.8|43180.3|43160.3|43176.1|43156.1|0
1737958450000|2025-01-27 06:14:10|43176.1|43156.1|43180.3|43160.3|43180.3|43160.3|43176.1|43156.1|2
1737958470000|2025-01-27 06:14:30|43181.1|43161.1|43182.8|43162.8|43182.8|43162.8|43181.1|43161.1|0
1737958480000|2025-01-27 06:14:40|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|3
1737958500000|2025-01-27 06:15:00|43185.3|43165.3|43183.6|43163.6|43185.3|43165.3|43183.6|43163.6|6
1737958510000|2025-01-27 06:15:10|43186.1|43166.1|43187.8|43167.8|43191.1|43171.1|43186.1|43166.1|0
1737958520000|2025-01-27 06:15:20|43188.6|43168.6|43183.6|43163.6|43188.6|43168.6|43183.6|43163.6|0
1737958530000|2025-01-27 06:15:30|43181.1|43161.1|43178.6|43158.6|43181.1|43161.1|43176.1|43156.1|0
1737958550000|2025-01-27 06:15:50|43177.7|43157.7|43181.1|43161.1|43181.1|43161.1|43176.1|43156.1|0
1737958560000|2025-01-27 06:16:00|43181.9|43161.9|43186.1|43166.1|43186.1|43166.1|43181.9|43161.9|1
1737958570000|2025-01-27 06:16:10|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1737958580000|2025-01-27 06:16:20|43185.3|43165.3|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1737958590000|2025-01-27 06:16:30|43186.9|43166.9|43188.6|43168.6|43188.6|43168.6|43186.9|43166.9|0
1737958600000|2025-01-27 06:16:40|43187.8|43167.8|43188.6|43168.6|43188.6|43168.6|43187.8|43167.8|0
1737958610000|2025-01-27 06:16:50|43187.8|43167.8|43188.6|43168.6|43188.6|43168.6|43187.8|43167.8|0
1737958620000|2025-01-27 06:17:00|||||||||2
1737958630000|2025-01-27 06:17:10|43187.8|43167.8|43184.5|43164.5|43187.8|43167.8|43184.5|43164.5|1
1737958640000|2025-01-27 06:17:20|43186.1|43166.1|43191.1|43171.1|43191.1|43171.1|43186.1|43166.1|2
1737958650000|2025-01-27 06:17:30|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|5
1737958670000|2025-01-27 06:17:50|43194.4|43174.4|43196.1|43176.1|43196.1|43176.1|43194.4|43174.4|0
1737958680000|2025-01-27 06:18:00|43193.6|43173.6|43192.8|43172.8|43193.6|43173.6|43192.8|43172.8|0
1737958690000|2025-01-27 06:18:10|43193.6|43173.6|43195.3|43175.3|43196.1|43176.1|43192.8|43172.8|1
1737958700000|2025-01-27 06:18:20|43194.4|43174.4|43191.1|43171.1|43196.1|43176.1|43191.1|43171.1|1
1737958710000|2025-01-27 06:18:30|43190.3|43170.3|43178.6|43158.6|43190.3|43170.3|43178.6|43158.6|4
1737958720000|2025-01-27 06:18:40|43176.9|43156.9|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|2
1737958730000|2025-01-27 06:18:50|43181.1|43161.1|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|0
1737958740000|2025-01-27 06:19:00|43182.8|43162.8|43178.6|43158.6|43182.8|43162.8|43178.6|43158.6|0
1737958750000|2025-01-27 06:19:10|43176.9|43156.9|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|0
1737958760000|2025-01-27 06:19:20|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1737958770000|2025-01-27 06:19:30|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|0
1737958780000|2025-01-27 06:19:40|43175.3|43155.3|43173.6|43153.6|43175.3|43155.3|43173.6|43153.6|3
1737958790000|2025-01-27 06:19:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|0
1737958800000|2025-01-27 06:20:00|43175.3|43155.3|43173.6|43153.6|43176.1|43156.1|43171.1|43151.1|0
1737958810000|2025-01-27 06:20:10|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|0
1737958820000|2025-01-27 06:20:20|43169.4|43149.4|43165.3|43145.3|43169.4|43149.4|43165.3|43145.3|0
1737958830000|2025-01-27 06:20:30|43166.1|43146.1|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|0
1737958840000|2025-01-27 06:20:40|43166.1|43146.1|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|0
1737958850000|2025-01-27 06:20:50|43163.6|43143.6|43166.9|43146.9|43166.9|43146.9|43163.6|43143.6|1
1737958860000|2025-01-27 06:21:00|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|1
1737958870000|2025-01-27 06:21:10|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43166.1|43146.1|0
1737958880000|2025-01-27 06:21:20|43166.1|43146.1|43166.1|43146.1|43167.8|43147.8|43166.1|43146.1|0
1737958890000|2025-01-27 06:21:30|43166.9|43146.9|43166.1|43146.1|43166.9|43146.9|43166.1|43146.1|0
1737958900000|2025-01-27 06:21:40|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43161.1|43141.1|1
1737958910000|2025-01-27 06:21:50|43162.8|43142.8|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|0
1737958920000|2025-01-27 06:22:00|43161.9|43141.9|43154.4|43134.4|43161.9|43141.9|43154.4|43134.4|2
1737958930000|2025-01-27 06:22:10|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|1
1737958940000|2025-01-27 06:22:20|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|2
1737958950000|2025-01-27 06:22:30|43148.6|43128.6|43151.1|43131.1|43151.1|43131.1|43146.1|43126.1|2
1737958960000|2025-01-27 06:22:40|43147.8|43127.8|43151.1|43131.1|43151.1|43131.1|43146.1|43126.1|0
1737958970000|2025-01-27 06:22:50|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|6
1737958980000|2025-01-27 06:23:00|43156.1|43136.1|43152.7|43132.7|43157.7|43137.7|43152.7|43132.7|13
1737958990000|2025-01-27 06:23:10|43151.9|43131.9|43147.7|43127.7|43151.9|43131.9|43147.7|43127.7|4
1737959000000|2025-01-27 06:23:20|43146.9|43126.9|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|1
1737959010000|2025-01-27 06:23:30|43146|43126|43145.2|43125.2|43147.7|43127.7|43145.2|43125.2|0
1737959020000|2025-01-27 06:23:40|||||||||1
1737959030000|2025-01-27 06:23:50|43143.5|43123.5|43142.7|43122.7|43143.5|43123.5|43142.7|43122.7|1
1737959040000|2025-01-27 06:24:00|43141.9|43121.9|43139.4|43119.4|43141.9|43121.9|43139.4|43119.4|3
1737959050000|2025-01-27 06:24:10|43140.2|43120.2|43140.2|43120.2|43140.2|43120.2|43137.7|43117.7|0
1737959060000|2025-01-27 06:24:20|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|43137.7|43117.7|1
1737959070000|2025-01-27 06:24:30|43138.5|43118.5|43142.7|43122.7|43142.7|43122.7|43138.5|43118.5|2
1737959080000|2025-01-27 06:24:40|43140.2|43120.2|43142.7|43122.7|43142.7|43122.7|43140.2|43120.2|1
1737959090000|2025-01-27 06:24:50|43141|43121|43148.5|43128.5|43148.5|43128.5|43141|43121|3
1737959100000|2025-01-27 06:25:00|43150.2|43130.2|43152.7|43132.7|43152.7|43132.7|43150.2|43130.2|0
1737959110000|2025-01-27 06:25:10|43153.5|43133.5|43152.7|43132.7|43155.2|43135.2|43152.7|43132.7|0
1737959120000|2025-01-27 06:25:20|43154.4|43134.4|43155.2|43135.2|43155.2|43135.2|43154.4|43134.4|3
1737959130000|2025-01-27 06:25:30|||||||||1
1737959140000|2025-01-27 06:25:40|43157.7|43137.7|43151.9|43131.9|43157.7|43137.7|43151.9|43131.9|3
1737959150000|2025-01-27 06:25:50|43149.4|43129.4|43147.7|43127.7|43149.4|43129.4|43147.7|43127.7|2
1737959160000|2025-01-27 06:26:00|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43147.7|43127.7|2
1737959170000|2025-01-27 06:26:10|||||||||2
1737959180000|2025-01-27 06:26:20|43151|43131|43147.7|43127.7|43152.7|43132.7|43147.7|43127.7|0
1737959190000|2025-01-27 06:26:30|43150.2|43130.2|43150.2|43130.2|43152.7|43132.7|43147.7|43127.7|0
1737959200000|2025-01-27 06:26:40|43151|43131|43147.7|43127.7|43152.7|43132.7|43147.7|43127.7|2
1737959210000|2025-01-27 06:26:50|43148.5|43128.5|43152.7|43132.7|43152.7|43132.7|43147.7|43127.7|0
1737959230000|2025-01-27 06:27:10|43153.5|43133.5|43150.2|43130.2|43153.5|43133.5|43150.2|43130.2|6
1737959240000|2025-01-27 06:27:20|43147.7|43127.7|43143.6|43123.6|43147.7|43127.7|43143.6|43123.6|8
1737959250000|2025-01-27 06:27:30|43144.4|43124.4|43143.6|43123.6|43144.4|43124.4|43141.1|43121.1|0
1737959260000|2025-01-27 06:27:40|43141.1|43121.1|43144.4|43124.4|43144.4|43124.4|43141.1|43121.1|0
1737959270000|2025-01-27 06:27:50|43141|43121|43138.5|43118.5|43141|43121|43138.5|43118.5|1
1737959280000|2025-01-27 06:28:00|||||||||1
1737959290000|2025-01-27 06:28:10|43137.7|43117.7|43138.5|43118.5|43138.5|43118.5|43137.7|43117.7|1
1737959310000|2025-01-27 06:28:30|||||||||1
1737959320000|2025-01-27 06:28:40|43139.3|43119.3|43140.1|43120.1|43140.1|43120.1|43139.3|43119.3|2
1737959330000|2025-01-27 06:28:50|43140.9|43120.9|43142.6|43122.6|43142.6|43122.6|43140.9|43120.9|1
1737959340000|2025-01-27 06:29:00|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|43145.1|43125.1|1
1737959350000|2025-01-27 06:29:10|43142.6|43122.6|43141.8|43121.8|43142.6|43122.6|43141.8|43121.8|3
1737959360000|2025-01-27 06:29:20|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|43142.6|43122.6|0
1737959370000|2025-01-27 06:29:30|43141.8|43121.8|43142.6|43122.6|43142.6|43122.6|43139.3|43119.3|0
1737959380000|2025-01-27 06:29:40|43141|43121|43142.6|43122.6|43142.6|43122.6|43139.3|43119.3|0
1737959390000|2025-01-27 06:29:50|43140.9|43120.9|43142.6|43122.6|43145.1|43125.1|43139.3|43119.3|2
1737959400000|2025-01-27 06:30:00|43141.8|43121.8|43143.5|43123.5|43143.5|43123.5|43141.8|43121.8|3
1737959410000|2025-01-27 06:30:10|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|2
1737959440000|2025-01-27 06:30:40|||||||||3
1737959450000|2025-01-27 06:30:50|43146|43126|43143.5|43123.5|43146|43126|43143.5|43123.5|0
1737959460000|2025-01-27 06:31:00|43144.3|43124.3|43146.8|43126.8|43146.8|43126.8|43144.3|43124.3|1
1737959470000|2025-01-27 06:31:10|43146|43126|43146|43126|43146|43126|43146|43126|4
1737959480000|2025-01-27 06:31:20|43146.8|43126.8|43136|43116|43146.8|43126.8|43136|43116|0
1737959490000|2025-01-27 06:31:30|43134.3|43114.3|43126|43106|43134.3|43114.3|43121|43101|1
1737959500000|2025-01-27 06:31:40|43125.2|43105.2|43118.5|43098.5|43125.2|43105.2|43118.5|43098.5|1
1737959510000|2025-01-27 06:31:50|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|43120.2|43100.2|2
1737959520000|2025-01-27 06:32:00|43120.3|43100.3|43116|43096|43121|43101|43116|43096|0
1737959530000|2025-01-27 06:32:10|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|1
1737959540000|2025-01-27 06:32:20|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|2
1737959550000|2025-01-27 06:32:30|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|43113.6|43093.6|0
1737959570000|2025-01-27 06:32:50|43115.3|43095.3|43111.1|43091.1|43116.1|43096.1|43111.1|43091.1|3
1737959580000|2025-01-27 06:33:00|43108.6|43088.6|43101.1|43081.1|43108.6|43088.6|43101.1|43081.1|14
1737959590000|2025-01-27 06:33:10|||||||||6
1737959600000|2025-01-27 06:33:20|43101.9|43081.9|43114.4|43094.4|43116.1|43096.1|43098.6|43078.6|17
1737959610000|2025-01-27 06:33:30|43116.1|43096.1|43116.1|43096.1|43117.6|43097.6|43116.1|43096.1|2
1737959620000|2025-01-27 06:33:40|43114.4|43094.4|43106.1|43086.1|43114.4|43094.4|43106.1|43086.1|4
1737959630000|2025-01-27 06:33:50|43103.6|43083.6|43101.9|43081.9|43106.1|43086.1|43098.6|43078.6|16
1737959640000|2025-01-27 06:34:00|43099.4|43079.4|43114.4|43094.4|43114.4|43094.4|43099.4|43079.4|4
1737959650000|2025-01-27 06:34:10|43113.6|43093.6|43115.2|43095.2|43115.2|43095.2|43111.9|43091.9|0
1737959660000|2025-01-27 06:34:20|43117.7|43097.7|43115.2|43095.2|43117.7|43097.7|43115.2|43095.2|0
1737959670000|2025-01-27 06:34:30|43114.4|43094.4|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|2
1737959680000|2025-01-27 06:34:40|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|43114.4|43094.4|1
1737959690000|2025-01-27 06:34:50|43111.9|43091.9|43114.4|43094.4|43114.4|43094.4|43111.9|43091.9|0
1737959700000|2025-01-27 06:35:00|43110.2|43090.2|43109.4|43089.4|43110.2|43090.2|43109.4|43089.4|1
1737959710000|2025-01-27 06:35:10|43110.2|43090.2|43114.4|43094.4|43114.4|43094.4|43110.2|43090.2|0
1737959720000|2025-01-27 06:35:20|43112.7|43092.7|43109.4|43089.4|43112.7|43092.7|43109.4|43089.4|0
1737959730000|2025-01-27 06:35:30|43111.9|43091.9|43114.4|43094.4|43114.4|43094.4|43111.9|43091.9|0
1737959750000|2025-01-27 06:35:50|43113.6|43093.6|43114.4|43094.4|43116.9|43096.9|43111.9|43091.9|0
1737959760000|2025-01-27 06:36:00|43113.6|43093.6|43111.9|43091.9|43114.4|43094.4|43111.9|43091.9|1
1737959770000|2025-01-27 06:36:10|43101.9|43081.9|43101.1|43081.1|43101.9|43081.9|43100.3|43080.3|3
1737959780000|2025-01-27 06:36:20|43099.4|43079.4|43090.2|43070.2|43099.4|43079.4|43090.2|43070.2|7
1737959790000|2025-01-27 06:36:30|43092.7|43072.7|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|7
1737959800000|2025-01-27 06:36:40|43084.4|43064.4|43076.9|43056.9|43084.4|43064.4|43076.9|43056.9|10
1737959810000|2025-01-27 06:36:50|43074.4|43054.4|43073.6|43053.6|43076.9|43056.9|43071.9|43051.9|10
1737959820000|2025-01-27 06:37:00|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|43071.9|43051.9|3
1737959830000|2025-01-27 06:37:10|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|1
1737959840000|2025-01-27 06:37:20|43074.4|43054.4|43081.9|43061.9|43081.9|43061.9|43074.4|43054.4|5
1737959850000|2025-01-27 06:37:30|||||||||2
1737959860000|2025-01-27 06:37:40|43084.4|43064.4|43085.2|43065.2|43085.2|43065.2|43079.4|43059.4|4
1737959870000|2025-01-27 06:37:50|43084.4|43064.4|43084.4|43064.4|43086.9|43066.9|43084.4|43064.4|1
1737959880000|2025-01-27 06:38:00|43081.9|43061.9|43062.7|43042.7|43081.9|43061.9|43061|43041|11
1737959890000|2025-01-27 06:38:10|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|4
1737959900000|2025-01-27 06:38:20|43056.9|43036.9|43059.4|43039.4|43059.4|43039.4|43056.9|43036.9|2
1737959910000|2025-01-27 06:38:30|43061.9|43041.9|43069.4|43049.4|43069.4|43049.4|43061.9|43041.9|0
1737959930000|2025-01-27 06:38:50|43071|43051|43074.4|43054.4|43074.4|43054.4|43071|43051|0
1737959940000|2025-01-27 06:39:00|43075.2|43055.2|43089.4|43069.4|43089.4|43069.4|43075.2|43055.2|9
1737959950000|2025-01-27 06:39:10|43090.2|43070.2|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|0
1737959960000|2025-01-27 06:39:20|43087.8|43067.8|43084.4|43064.4|43089.4|43069.4|43084.4|43064.4|0
1737959970000|2025-01-27 06:39:30|43086.9|43066.9|43089.4|43069.4|43094.4|43074.4|43086.9|43066.9|0
1737959980000|2025-01-27 06:39:40|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|1
1737959990000|2025-01-27 06:39:50|||||||||1
1737960000000|2025-01-27 06:40:00|43087.7|43067.7|43095.2|43075.2|43095.2|43075.2|43087.7|43067.7|7
1737960010000|2025-01-27 06:40:10|43094.4|43074.4|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|3
1737960020000|2025-01-27 06:40:20|43096.9|43076.9|43092.7|43072.7|43096.9|43076.9|43091.9|43071.9|1
1737960030000|2025-01-27 06:40:30|43094.4|43074.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|0
1737960040000|2025-01-27 06:40:40|43091.1|43071.1|43092.7|43072.7|43092.7|43072.7|43091|43071|11
1737960050000|2025-01-27 06:40:50|43091.9|43071.9|43089.4|43069.4|43091.9|43071.9|43089.4|43069.4|0
1737960060000|2025-01-27 06:41:00|43088.6|43068.6|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|2
1737960070000|2025-01-27 06:41:10|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|43090.2|43070.2|1
1737960080000|2025-01-27 06:41:20|43093.5|43073.5|43099.4|43079.4|43099.4|43079.4|43093.5|43073.5|1
1737960090000|2025-01-27 06:41:30|43096.9|43076.9|43096.9|43076.9|43098.6|43078.6|43096.9|43076.9|1
1737960110000|2025-01-27 06:41:50|43099.4|43079.4|43093.6|43073.6|43099.4|43079.4|43093.6|43073.6|1
1737960120000|2025-01-27 06:42:00|43091.9|43071.9|43086.9|43066.9|43091.9|43071.9|43086.9|43066.9|4
1737960140000|2025-01-27 06:42:20|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|43089.4|43069.4|3
1737960150000|2025-01-27 06:42:30|43090.2|43070.2|43096.9|43076.9|43096.9|43076.9|43090.2|43070.2|0
1737960160000|2025-01-27 06:42:40|43096.1|43076.1|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|0
1737960170000|2025-01-27 06:42:50|43095.2|43075.2|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|10
1737960180000|2025-01-27 06:43:00|43100.2|43080.2|43094.4|43074.4|43101.9|43081.9|43091.9|43071.9|6
1737960200000|2025-01-27 06:43:20|43098.6|43078.6|43099.4|43079.4|43102.7|43082.7|43098.6|43078.6|12
1737960210000|2025-01-27 06:43:30|43096.9|43076.9|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|1
1737960220000|2025-01-27 06:43:40|||||||||1
1737960230000|2025-01-27 06:43:50|43099.4|43079.4|43097.7|43077.7|43100.2|43080.2|43097.7|43077.7|4
1737960240000|2025-01-27 06:44:00|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|2
1737960250000|2025-01-27 06:44:10|43094.4|43074.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|1
1737960260000|2025-01-27 06:44:20|||||||||3
1737960280000|2025-01-27 06:44:40|43094.4|43074.4|43089.4|43069.4|43094.4|43074.4|43089.4|43069.4|1
1737960300000|2025-01-27 06:45:00|43086.9|43066.9|43086.1|43066.1|43086.9|43066.9|43084.4|43064.4|2
1737960310000|2025-01-27 06:45:10|43086.9|43066.9|43082.7|43062.7|43086.9|43066.9|43081.9|43061.9|1
1737960320000|2025-01-27 06:45:20|43083.5|43063.5|43086.9|43066.9|43089.4|43069.4|43082.7|43062.7|2
1737960330000|2025-01-27 06:45:30|43085.2|43065.2|43089.4|43069.4|43089.4|43069.4|43084.4|43064.4|0
1737960340000|2025-01-27 06:45:40|43086.9|43066.9|43089.4|43069.4|43089.4|43069.4|43086.9|43066.9|2
1737960350000|2025-01-27 06:45:50|43087.8|43067.8|43084.4|43064.4|43087.8|43067.8|43084.4|43064.4|0
1737960360000|2025-01-27 06:46:00|43082.8|43062.8|43079.4|43059.4|43082.8|43062.8|43074.4|43054.4|4
1737960370000|2025-01-27 06:46:10|43077.7|43057.7|43074.4|43054.4|43077.7|43057.7|43074.4|43054.4|1
1737960380000|2025-01-27 06:46:20|43076|43056|43079.4|43059.4|43079.4|43059.4|43076|43056|0
1737960390000|2025-01-27 06:46:30|43080.2|43060.2|43079.4|43059.4|43080.2|43060.2|43079.4|43059.4|2
1737960400000|2025-01-27 06:46:40|43078.6|43058.6|43081.1|43061.1|43081.1|43061.1|43076.1|43056.1|2
1737960420000|2025-01-27 06:47:00|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|43082.8|43062.8|0
1737960430000|2025-01-27 06:47:10|43086.1|43066.1|43083.6|43063.6|43086.1|43066.1|43082.8|43062.8|0
1737960440000|2025-01-27 06:47:20|43084.4|43064.4|43081.1|43061.1|43086.1|43066.1|43081.1|43061.1|4
1737960450000|2025-01-27 06:47:30|43080.3|43060.3|43081.1|43061.1|43081.1|43061.1|43076.1|43056.1|2
1737960480000|2025-01-27 06:48:00|43081.9|43061.9|43083.6|43063.6|43083.6|43063.6|43081.1|43061.1|0
1737960490000|2025-01-27 06:48:10|43081.1|43061.1|43078.6|43058.6|43081.1|43061.1|43078.6|43058.6|2
1737960500000|2025-01-27 06:48:20|43076.1|43056.1|43063.6|43043.6|43076.1|43056.1|43063.6|43043.6|4
1737960510000|2025-01-27 06:48:30|43066.1|43046.1|43068.6|43048.6|43068.6|43048.6|43061.9|43041.9|1
1737960520000|2025-01-27 06:48:40|43066.1|43046.1|43063.6|43043.6|43066.1|43046.1|43061.1|43041.1|0
1737960530000|2025-01-27 06:48:50|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|1
1737960540000|2025-01-27 06:49:00|43061.1|43041.1|43056.1|43036.1|43061.1|43041.1|43056.1|43036.1|5
1737960550000|2025-01-27 06:49:10|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43048.6|43028.6|6
1737960570000|2025-01-27 06:49:30|43050.3|43030.3|43047.8|43027.8|43051.1|43031.1|43047.8|43027.8|1
1737960580000|2025-01-27 06:49:40|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|2
1737960590000|2025-01-27 06:49:50|43053.6|43033.6|43053.6|43033.6|43053.6|43033.6|43051.1|43031.1|0
1737960600000|2025-01-27 06:50:00|43051.1|43031.1|43054.4|43034.4|43056.9|43036.9|43051.1|43031.1|2
1737960610000|2025-01-27 06:50:10|43055.2|43035.2|43058.6|43038.6|43059.4|43039.4|43054.4|43034.4|12
1737960630000|2025-01-27 06:50:30|43061.1|43041.1|43063.6|43043.6|43063.6|43043.6|43061.1|43041.1|2
1737960640000|2025-01-27 06:50:40|||||||||1
1737960650000|2025-01-27 06:50:50|43061.9|43041.9|43059.4|43039.4|43061.9|43041.9|43059.4|43039.4|5
1737960660000|2025-01-27 06:51:00|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|43056.1|43036.1|1
1737960670000|2025-01-27 06:51:10|43055.3|43035.3|43046.1|43026.1|43055.3|43035.3|43046.1|43026.1|2
1737960680000|2025-01-27 06:51:20|43046.9|43026.9|43047.7|43027.7|43048.6|43028.6|43046.1|43026.1|3
1737960690000|2025-01-27 06:51:30|43046.9|43026.9|43047.7|43027.7|43047.7|43027.7|43045.2|43025.2|2
1737960700000|2025-01-27 06:51:40|43048.5|43028.5|43050.2|43030.2|43053.5|43033.5|43048.5|43028.5|1
1737960710000|2025-01-27 06:51:50|43047.7|43027.7|43044.4|43024.4|43047.7|43027.7|43043.6|43023.6|0
1737960720000|2025-01-27 06:52:00|43041.1|43021.1|43057.7|43037.7|43057.7|43037.7|43041.1|43021.1|12
1737960740000|2025-01-27 06:52:20|43055.2|43035.2|43057.7|43037.7|43057.7|43037.7|43055.2|43035.2|0
1737960750000|2025-01-27 06:52:30|43056.9|43036.9|43052.7|43032.7|43057.7|43037.7|43052.7|43032.7|2
1737960760000|2025-01-27 06:52:40|43051.9|43031.9|43047.7|43027.7|43051.9|43031.9|43042.7|43022.7|0
1737960780000|2025-01-27 06:53:00|43049.4|43029.4|43057.7|43037.7|43060.2|43040.2|43049.4|43029.4|1
1737960790000|2025-01-27 06:53:10|43058.5|43038.5|43057.7|43037.7|43060.2|43040.2|43056.1|43036.1|1
1737960800000|2025-01-27 06:53:20|43053.5|43033.5|43056.1|43036.1|43056.1|43036.1|43052.7|43032.7|0
1737960810000|2025-01-27 06:53:30|43052.7|43032.7|43049.4|43029.4|43056.1|43036.1|43049.4|43029.4|0
1737960820000|2025-01-27 06:53:40|43050.2|43030.2|43051|43031|43052.7|43032.7|43047.7|43027.7|2
1737960830000|2025-01-27 06:53:50|43052.7|43032.7|43042.7|43022.7|43052.7|43032.7|43042.7|43022.7|2
1737960840000|2025-01-27 06:54:00|43046|43026|43047.7|43027.7|43047.7|43027.7|43046|43026|0
1737960850000|2025-01-27 06:54:10|43049.3|43029.3|43054.4|43034.4|43055.2|43035.2|43047.7|43027.7|0
1737960860000|2025-01-27 06:54:20|43052.7|43032.7|43047.7|43027.7|43052.7|43032.7|43047.7|43027.7|0
1737960870000|2025-01-27 06:54:30|43050.2|43030.2|43042.7|43022.7|43050.2|43030.2|43042.7|43022.7|11
1737960890000|2025-01-27 06:54:50|43045.2|43025.2|43042.7|43022.7|43045.2|43025.2|43042.7|43022.7|3
1737960900000|2025-01-27 06:55:00|43041.9|43021.9|43042.7|43022.7|43042.7|43022.7|43040.2|43020.2|0
1737960910000|2025-01-27 06:55:10|43041|43021|43040.2|43020.2|43042.7|43022.7|43037.7|43017.7|1
1737960920000|2025-01-27 06:55:20|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|43042.7|43022.7|0
1737960940000|2025-01-27 06:55:40|43043.5|43023.5|43044.4|43024.4|43044.4|43024.4|43042.7|43022.7|2
1737960950000|2025-01-27 06:55:50|43042.7|43022.7|43047.7|43027.7|43047.7|43027.7|43042.7|43022.7|2
1737960960000|2025-01-27 06:56:00|||||||||2
1737960970000|2025-01-27 06:56:10|43048.5|43028.5|43047.7|43027.7|43051.9|43031.9|43047.7|43027.7|18
1737960980000|2025-01-27 06:56:20|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|43045.2|43025.2|0
1737960990000|2025-01-27 06:56:30|43046.9|43026.9|43042.7|43022.7|43046.9|43026.9|43042.7|43022.7|0
1737961010000|2025-01-27 06:56:50|43040.2|43020.2|43038.5|43018.5|43040.2|43020.2|43037.7|43017.7|2
1737961020000|2025-01-27 06:57:00|43040.2|43020.2|43045.2|43025.2|43045.2|43025.2|43040.2|43020.2|1
1737961030000|2025-01-27 06:57:10|43042.7|43022.7|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|1
1737961040000|2025-01-27 06:57:20|43041|43021|43040.2|43020.2|43042.7|43022.7|43040.2|43020.2|0
1737961050000|2025-01-27 06:57:30|43042.7|43022.7|43042.7|43022.7|43045.2|43025.2|43042.7|43022.7|0
1737961060000|2025-01-27 06:57:40|43043.5|43023.5|43051|43031|43054.3|43034.3|43043.5|43023.5|4
1737961070000|2025-01-27 06:57:50|43052.7|43032.7|43046.9|43026.9|43052.7|43032.7|43046.9|43026.9|11
1737961080000|2025-01-27 06:58:00|43048.6|43028.6|43051|43031|43051|43031|43048.6|43028.6|3
1737961090000|2025-01-27 06:58:10|43050.2|43030.2|43051|43031|43051|43031|43050.2|43030.2|0
1737961100000|2025-01-27 06:58:20|43050.2|43030.2|43051|43031|43051|43031|43050.2|43030.2|1
1737961110000|2025-01-27 06:58:30|43052.7|43032.7|43049.4|43029.4|43052.7|43032.7|43045.2|43025.2|5
1737961130000|2025-01-27 06:58:50|43050.2|43030.2|43051|43031|43051|43031|43050.2|43030.2|0
1737961140000|2025-01-27 06:59:00|43053.5|43033.5|43051.9|43031.9|43053.5|43033.5|43051.9|43031.9|1
1737961150000|2025-01-27 06:59:10|43052.7|43032.7|43055.2|43035.2|43055.2|43035.2|43052.7|43032.7|1
1737961160000|2025-01-27 06:59:20|43056|43036|43052.7|43032.7|43056|43036|43051.9|43031.9|1
1737961170000|2025-01-27 06:59:30|43053.5|43033.5|43051.9|43031.9|43055.2|43035.2|43051.9|43031.9|0
1737961180000|2025-01-27 06:59:40|43052.7|43032.7|43052.7|43032.7|43052.7|43032.7|43051.9|43031.9|0
1737961190000|2025-01-27 06:59:50|43051.9|43031.9|43046.9|43026.9|43051.9|43031.9|43044.4|43024.4|8
1737961200000|2025-01-27 07:00:00|43046.1|43026.1|43047.7|43027.7|43051|43031|43042.8|43022.8|6
1737961210000|2025-01-27 07:00:10|43049.4|43029.4|43049.4|43029.4|43051|43031|43047.7|43027.7|3
1737961220000|2025-01-27 07:00:20|||||||||2
1737961230000|2025-01-27 07:00:30|43047.7|43027.7|43019.4|42999.4|43047.7|43027.7|43019.4|42999.4|18
1737961240000|2025-01-27 07:00:40|43016.9|42996.9|43016.1|42996.1|43016.9|42996.9|43016.1|42996.1|3
1737961250000|2025-01-27 07:00:50|43014.4|42994.4|43011.9|42991.9|43016.9|42996.9|43011.9|42991.9|9
1737961260000|2025-01-27 07:01:00|43014.4|42994.4|43016.9|42996.9|43016.9|42996.9|43014.4|42994.4|10
1737961270000|2025-01-27 07:01:10|43017.7|42997.7|43014.4|42994.4|43017.7|42997.7|43011.9|42991.9|10
1737961280000|2025-01-27 07:01:20|43011.1|42991.1|43009.4|42989.4|43011.9|42991.9|43009.4|42989.4|0
1737961290000|2025-01-27 07:01:30|43006.9|42986.9|43011.9|42991.9|43011.9|42991.9|43006.9|42986.9|0
1737961300000|2025-01-27 07:01:40|43012.7|42992.7|43014.4|42994.4|43016|42996|43012.7|42992.7|0
1737961310000|2025-01-27 07:01:50|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43014.4|42994.4|0
1737961320000|2025-01-27 07:02:00|43009.4|42989.4|43010.2|42990.2|43010.2|42990.2|43009.4|42989.4|9
1737961330000|2025-01-27 07:02:10|43009.4|42989.4|43009.4|42989.4|43009.4|42989.4|43004.4|42984.4|4
1737961340000|2025-01-27 07:02:20|43006.9|42986.9|43009.4|42989.4|43009.4|42989.4|43006.9|42986.9|1
1737961350000|2025-01-27 07:02:30|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|43006.9|42986.9|0
1737961360000|2025-01-27 07:02:40|43006.1|42986.1|42986.9|42966.9|43006.1|42986.1|42986.9|42966.9|7
1737961370000|2025-01-27 07:02:50|42989.4|42969.4|42984.4|42964.4|42989.4|42969.4|42984.4|42964.4|0
1737961380000|2025-01-27 07:03:00|42981.2|42961.2|42976.9|42956.9|42981.2|42961.2|42974.4|42954.4|6
1737961390000|2025-01-27 07:03:10|42977.7|42957.7|42979.4|42959.4|42979.4|42959.4|42977.7|42957.7|2
1737961400000|2025-01-27 07:03:20|42980.2|42960.2|42981.9|42961.9|42982.7|42962.7|42980.2|42960.2|2
1737961410000|2025-01-27 07:03:30|42980.2|42960.2|42984.4|42964.4|42984.4|42964.4|42979.4|42959.4|1
1737961420000|2025-01-27 07:03:40|42984.5|42964.5|42985.2|42965.2|42985.2|42965.2|42984.5|42964.5|0
1737961440000|2025-01-27 07:04:00|42987|42967|42987|42967|42987|42967|42987|42967|1
1737961450000|2025-01-27 07:04:10|42986.2|42966.2|42979.5|42959.5|42989.5|42969.5|42979.5|42959.5|8
1737961460000|2025-01-27 07:04:20|42982|42962|42977|42957|42982|42962|42977|42957|5
1737961470000|2025-01-27 07:04:30|42979.5|42959.5|42985.3|42965.3|42985.3|42965.3|42977|42957|2
1737961480000|2025-01-27 07:04:40|42987|42967|42987.8|42967.8|42987.8|42967.8|42987|42967|1
1737961490000|2025-01-27 07:04:50|42989.5|42969.5|42994.5|42974.5|42997|42977|42989.5|42969.5|2
1737961510000|2025-01-27 07:05:10|42992|42972|42989.5|42969.5|42994.5|42974.5|42989.5|42969.5|3
1737961520000|2025-01-27 07:05:20|42990.3|42970.3|42992|42972|42992|42972|42990.3|42970.3|0
1737961530000|2025-01-27 07:05:30|42992.8|42972.8|42989.5|42969.5|42994.5|42974.5|42987|42967|0
1737961540000|2025-01-27 07:05:40|42988.7|42968.7|42989.5|42969.5|42989.5|42969.5|42987|42967|2
1737961550000|2025-01-27 07:05:50|42990.3|42970.3|42984.5|42964.5|42990.3|42970.3|42984.5|42964.5|2
1737961560000|2025-01-27 07:06:00|42981.2|42961.2|42972.8|42952.8|42981.2|42961.2|42969.5|42949.5|2
1737961570000|2025-01-27 07:06:10|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|0
1737961580000|2025-01-27 07:06:20|42976.2|42956.2|42985.3|42965.3|42985.3|42965.3|42974.5|42954.5|13
1737961600000|2025-01-27 07:06:40|42984.5|42964.5|42974.5|42954.5|42984.5|42964.5|42974.5|42954.5|10
1737961610000|2025-01-27 07:06:50|42976.2|42956.2|42979.5|42959.5|42979.5|42959.5|42974.5|42954.5|2
1737961620000|2025-01-27 07:07:00|42974.5|42954.5|42972|42952|42974.5|42954.5|42969.5|42949.5|3
1737961630000|2025-01-27 07:07:10|42969.5|42949.5|42967|42947|42969.5|42949.5|42967|42947|3
1737961640000|2025-01-27 07:07:20|42966.2|42946.2|42964.5|42944.5|42967|42947|42964.5|42944.5|1
1737961650000|2025-01-27 07:07:30|42967|42947|42959.5|42939.5|42967|42947|42959.5|42939.5|3
1737961680000|2025-01-27 07:08:00|42960.3|42940.3|42959.5|42939.5|42964.5|42944.5|42959.5|42939.5|2
1737961690000|2025-01-27 07:08:10|42962|42942|42962|42942|42962|42942|42959.5|42939.5|0
1737961700000|2025-01-27 07:08:20|42962.8|42942.8|42967.8|42947.8|42967.8|42947.8|42962.8|42942.8|2
1737961710000|2025-01-27 07:08:30|42968.6|42948.6|42984.5|42964.5|42984.5|42964.5|42968.6|42948.6|7
1737961720000|2025-01-27 07:08:40|||||||||1
1737961730000|2025-01-27 07:08:50|42982.8|42962.8|42984.5|42964.5|42984.5|42964.5|42982|42962|0
1737961740000|2025-01-27 07:09:00|42985.3|42965.3|42987|42967|42987|42967|42985.3|42965.3|1
1737961750000|2025-01-27 07:09:10|42985.3|42965.3|42984.5|42964.5|42985.3|42965.3|42984.5|42964.5|1
1737961760000|2025-01-27 07:09:20|42983.7|42963.7|42977|42957|42983.7|42963.7|42977|42957|4
1737961770000|2025-01-27 07:09:30|42974.5|42954.5|42982|42962|42984.5|42964.5|42974.5|42954.5|4
1737961780000|2025-01-27 07:09:40|42977|42957|42976.2|42956.2|42977|42957|42976.2|42956.2|6
1737961790000|2025-01-27 07:09:50|42972.9|42952.9|42974.5|42954.5|42974.5|42954.5|42972|42952|2
1737961800000|2025-01-27 07:10:00|42979.5|42959.5|42974.5|42954.5|42979.5|42959.5|42974.5|42954.5|2
1737961810000|2025-01-27 07:10:10|42977|42957|42979.5|42959.5|42979.5|42959.5|42977|42957|0
1737961830000|2025-01-27 07:10:30|42974.5|42954.5|42977|42957|42977|42957|42974.5|42954.5|3
1737961840000|2025-01-27 07:10:40|42977.8|42957.8|42982|42962|42982|42962|42977.8|42957.8|5
1737961860000|2025-01-27 07:11:00|42982.8|42962.8|42974.5|42954.5|42984.5|42964.5|42972.8|42952.8|8
1737961870000|2025-01-27 07:11:10|42975.3|42955.3|42974.5|42954.5|42977|42957|42974.5|42954.5|0
1737961880000|2025-01-27 07:11:20|42977.8|42957.8|42979.5|42959.5|42979.5|42959.5|42977.8|42957.8|0
1737961890000|2025-01-27 07:11:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|0
1737961900000|2025-01-27 07:11:40|||||||||3
1737961910000|2025-01-27 07:11:50|42975.3|42955.3|42977|42957|42977|42957|42974.5|42954.5|2
1737961920000|2025-01-27 07:12:00|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|42979.5|42959.5|4
1737961930000|2025-01-27 07:12:10|42977.8|42957.8|42977|42957|42977.8|42957.8|42977|42957|2
1737961940000|2025-01-27 07:12:20|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|11
1737961970000|2025-01-27 07:12:50|42977|42957|42974.5|42954.5|42977|42957|42974.5|42954.5|2
1737961980000|2025-01-27 07:13:00|||||||||3
1737961990000|2025-01-27 07:13:10|42972|42952|42972|42952|42972|42952|42972|42952|0
1737962000000|2025-01-27 07:13:20|42974.5|42954.5|42977|42957|42977|42957|42974.5|42954.5|0
1737962020000|2025-01-27 07:13:40|42977.8|42957.8|42979.5|42959.5|42979.5|42959.5|42977.8|42957.8|4
1737962030000|2025-01-27 07:13:50|42981.2|42961.2|42977|42957|42981.2|42961.2|42977|42957|4
1737962040000|2025-01-27 07:14:00|42976.2|42956.2|42977|42957|42977|42957|42976.2|42956.2|1
1737962060000|2025-01-27 07:14:20|42974.5|42954.5|42972|42952|42974.5|42954.5|42972|42952|1
1737962070000|2025-01-27 07:14:30|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|42974.5|42954.5|0
1737962080000|2025-01-27 07:14:40|42975.3|42955.3|42972.8|42952.8|42977|42957|42972|42952|0
1737962090000|2025-01-27 07:14:50|42974.5|42954.5|42977|42957|42977|42957|42972.8|42952.8|1
1737962100000|2025-01-27 07:15:00|42977.8|42957.8|42982.8|42962.8|42987|42967|42977.8|42957.8|8
1737962110000|2025-01-27 07:15:10|42984.4|42964.4|42987.8|42967.8|42987.8|42967.8|42984.4|42964.4|5
1737962120000|2025-01-27 07:15:20|42987|42967|42984.5|42964.5|42987|42967|42984.5|42964.5|0
1737962130000|2025-01-27 07:15:30|42982|42962|42979.5|42959.5|42982|42962|42979.5|42959.5|0
1737962140000|2025-01-27 07:15:40|42978.7|42958.7|42974.5|42954.5|42978.7|42958.7|42974.5|42954.5|0
1737962150000|2025-01-27 07:15:50|42972|42952|42977|42957|42977|42957|42972|42952|16
1737962160000|2025-01-27 07:16:00|42977.8|42957.8|42977|42957|42979.5|42959.5|42977|42957|2
1737962170000|2025-01-27 07:16:10|42975.3|42955.3|42974.5|42954.5|42977.8|42957.8|42972|42952|8
1737962180000|2025-01-27 07:16:20|42972|42952|42972|42952|42974.5|42954.5|42972|42952|4
1737962190000|2025-01-27 07:16:30|42967|42947|42967|42947|42967|42947|42967|42947|12
1737962200000|2025-01-27 07:16:40|42965.4|42945.4|42959.5|42939.5|42965.4|42945.4|42959.5|42939.5|0
1737962220000|2025-01-27 07:17:00|42958.7|42938.7|42947|42927|42958.7|42938.7|42947|42927|4
1737962230000|2025-01-27 07:17:10|42946.2|42926.2|42949.5|42929.5|42949.5|42929.5|42944.5|42924.5|12
1737962240000|2025-01-27 07:17:20|42954.5|42934.5|42959.5|42939.5|42959.5|42939.5|42954.5|42934.5|3
1737962250000|2025-01-27 07:17:30|42953.7|42933.7|42953.7|42933.7|42953.7|42933.7|42953.7|42933.7|7
1737962260000|2025-01-27 07:17:40|42954.5|42934.5|42957|42937|42957|42937|42954.5|42934.5|11
1737962270000|2025-01-27 07:17:50|42957.8|42937.8|42959.5|42939.5|42962|42942|42957.8|42937.8|1
1737962280000|2025-01-27 07:18:00|42958.7|42938.7|42939.5|42919.5|42959.5|42939.5|42937|42917|8
1737962290000|2025-01-27 07:18:10|42938.7|42918.7|42931.2|42911.2|42938.7|42918.7|42927.8|42907.8|3
1737962300000|2025-01-27 07:18:20|42929.5|42909.5|42919.5|42899.5|42929.5|42909.5|42917.8|42897.8|24
1737962310000|2025-01-27 07:18:30|42922.8|42902.8|42917|42897|42922.8|42902.8|42917|42897|11
1737962320000|2025-01-27 07:18:40|42914.5|42894.5|42914.5|42894.5|42919.5|42899.5|42914.5|42894.5|6
1737962330000|2025-01-27 07:18:50|42909.5|42889.5|42909.5|42889.5|42909.5|42889.5|42904.5|42884.5|2
1737962350000|2025-01-27 07:19:10|42910.3|42890.3|42912.8|42892.8|42912.8|42892.8|42910.3|42890.3|5
1737962360000|2025-01-27 07:19:20|42914.5|42894.5|42914.5|42894.5|42917|42897|42914.5|42894.5|12
1737962370000|2025-01-27 07:19:30|42911.1|42891.1|42906.2|42886.2|42911.1|42891.1|42906.2|42886.2|1
1737962380000|2025-01-27 07:19:40|42907|42887|42914.5|42894.5|42914.5|42894.5|42905.3|42885.3|10
1737962390000|2025-01-27 07:19:50|42919.5|42899.5|42913.7|42893.7|42919.5|42899.5|42913.7|42893.7|8
1737962400000|2025-01-27 07:20:00|42911.2|42891.2|42912|42892|42912|42892|42907|42887|2
1737962410000|2025-01-27 07:20:10|42912.8|42892.8|42908.7|42888.7|42912.8|42892.8|42908.7|42888.7|4
1737962420000|2025-01-27 07:20:20|42907|42887|42893.7|42873.7|42909.5|42889.5|42887|42867|20
1737962430000|2025-01-27 07:20:30|42892|42872|42891.2|42871.2|42893.7|42873.7|42891.2|42871.2|10
1737962440000|2025-01-27 07:20:40|42893.7|42873.7|42887.9|42867.9|42894.5|42874.5|42887.9|42867.9|47
1737962450000|2025-01-27 07:20:50|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|42888.7|42868.7|1
1737962460000|2025-01-27 07:21:00|42889.5|42869.5|42887|42867|42889.5|42869.5|42887|42867|2
1737962470000|2025-01-27 07:21:10|42888.7|42868.7|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|3
1737962480000|2025-01-27 07:21:20|||||||||2
1737962490000|2025-01-27 07:21:30|42887|42867|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|1
1737962500000|2025-01-27 07:21:40|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|2
1737962510000|2025-01-27 07:21:50|42866.3|42846.3|42863.7|42843.7|42866.3|42846.3|42862.9|42842.9|20
1737962520000|2025-01-27 07:22:00|42861.2|42841.2|42858.7|42838.7|42863.7|42843.7|42858.7|42838.7|5
1737962530000|2025-01-27 07:22:10|42861.2|42841.2|42850.4|42830.4|42861.2|42841.2|42847.1|42827.1|23
1737962540000|2025-01-27 07:22:20|42852.9|42832.9|42856.2|42836.2|42856.2|42836.2|42852.9|42832.9|4
1737962550000|2025-01-27 07:22:30|42859.5|42839.5|42869.5|42849.5|42869.5|42849.5|42859.5|42839.5|9
1737962560000|2025-01-27 07:22:40|42867.8|42847.8|42862.8|42842.8|42867.8|42847.8|42862.8|42842.8|1
1737962570000|2025-01-27 07:22:50|42870.3|42850.3|42872.8|42852.8|42875.3|42855.3|42870.3|42850.3|10
1737962610000|2025-01-27 07:23:30|42870.3|42850.3|42872.8|42852.8|42872.8|42852.8|42870.3|42850.3|4
1737962620000|2025-01-27 07:23:40|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|42870.3|42850.3|2
1737962630000|2025-01-27 07:23:50|42871.1|42851.1|42872.8|42852.8|42872.8|42852.8|42870.3|42850.3|1
1737962640000|2025-01-27 07:24:00|42872|42852|42870.3|42850.3|42872|42852|42870.3|42850.3|7
1737962650000|2025-01-27 07:24:10|42872.8|42852.8|42875.3|42855.3|42875.3|42855.3|42872.8|42852.8|0
1737962660000|2025-01-27 07:24:20|42872.8|42852.8|42877.8|42857.8|42878.6|42858.6|42872.8|42852.8|4
1737962670000|2025-01-27 07:24:30|42875.3|42855.3|42872.8|42852.8|42875.3|42855.3|42872.8|42852.8|1
1737962690000|2025-01-27 07:24:50|42873.6|42853.6|42885.2|42865.2|42885.2|42865.2|42873.6|42853.6|28
1737962700000|2025-01-27 07:25:00|42884.4|42864.4|42886.1|42866.1|42886.1|42866.1|42881.9|42861.9|6
1737962710000|2025-01-27 07:25:10|42886.9|42866.9|42876.9|42856.9|42887.7|42867.7|42876.9|42856.9|12
1737962720000|2025-01-27 07:25:20|42877.7|42857.7|42883.6|42863.6|42885.3|42865.3|42877.7|42857.7|14
1737962730000|2025-01-27 07:25:30|42882.8|42862.8|42866.2|42846.2|42882.8|42862.8|42866.2|42846.2|7
1737962740000|2025-01-27 07:25:40|42867|42847|42862.8|42842.8|42867.8|42847.8|42862.8|42842.8|7
1737962750000|2025-01-27 07:25:50|42860.3|42840.3|42862.8|42842.8|42862.8|42842.8|42857.8|42837.8|1
1737962760000|2025-01-27 07:26:00|42863.6|42843.6|42862.8|42842.8|42865.3|42845.3|42862.8|42842.8|1
1737962770000|2025-01-27 07:26:10|42865.3|42845.3|42854.5|42834.5|42871.9|42851.9|42854.5|42834.5|19
1737962780000|2025-01-27 07:26:20|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|42857.8|42837.8|5
1737962790000|2025-01-27 07:26:30|42858.6|42838.6|42863.6|42843.6|42863.6|42843.6|42858.6|42838.6|0
1737962800000|2025-01-27 07:26:40|42865.3|42845.3|42876.1|42856.1|42876.1|42856.1|42865.3|42845.3|3
1737962810000|2025-01-27 07:26:50|42878.6|42858.6|42871.1|42851.1|42878.6|42858.6|42871.1|42851.1|1
1737962820000|2025-01-27 07:27:00|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|42876.1|42856.1|2
1737962830000|2025-01-27 07:27:10|42878.6|42858.6|42881.1|42861.1|42881.1|42861.1|42878.6|42858.6|0
1737962840000|2025-01-27 07:27:20|42878.6|42858.6|42874.5|42854.5|42878.6|42858.6|42874.5|42854.5|7
1737962850000|2025-01-27 07:27:30|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|42871.1|42851.1|0
1737962860000|2025-01-27 07:27:40|42872.7|42852.7|42876.1|42856.1|42876.1|42856.1|42872.7|42852.7|0
1737962870000|2025-01-27 07:27:50|42872.7|42852.7|42872.8|42852.8|42873.6|42853.6|42871.1|42851.1|1
1737962880000|2025-01-27 07:28:00|42871.1|42851.1|42876.1|42856.1|42876.1|42856.1|42871.1|42851.1|8
1737962890000|2025-01-27 07:28:10|42873.6|42853.6|42866.1|42846.1|42873.6|42853.6|42864.5|42844.5|10
1737962900000|2025-01-27 07:28:20|42867.8|42847.8|42867.8|42847.8|42867.8|42847.8|42866.1|42846.1|0
1737962910000|2025-01-27 07:28:30|42866.1|42846.1|42866.1|42846.1|42868.6|42848.6|42866.1|42846.1|3
1737962920000|2025-01-27 07:28:40|42871.1|42851.1|42856.1|42836.1|42871.1|42851.1|42856.1|42836.1|13
1737962930000|2025-01-27 07:28:50|42856.9|42836.9|42858.6|42838.6|42858.6|42838.6|42853.6|42833.6|3
1737962940000|2025-01-27 07:29:00|42857.8|42837.8|42861.1|42841.1|42861.1|42841.1|42857.8|42837.8|10
1737962950000|2025-01-27 07:29:10|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|42858.6|42838.6|1
1737962960000|2025-01-27 07:29:20|42856.1|42836.1|42852.9|42832.9|42856.1|42836.1|42852.9|42832.9|12
1737962970000|2025-01-27 07:29:30|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|42852.1|42832.1|1
1737962980000|2025-01-27 07:29:40|42851.3|42831.3|42842.1|42822.1|42851.3|42831.3|42842.1|42822.1|15
1737962990000|2025-01-27 07:29:50|42840.4|42820.4|42825.3|42805.3|42843.7|42823.7|42822.8|42802.8|9
1737963000000|2025-01-27 07:30:00|42824.5|42804.5|42827|42807|42827|42807|42824.5|42804.5|7
1737963010000|2025-01-27 07:30:10|42837|42817|42822|42802|42837|42817|42822|42802|19
1737963020000|2025-01-27 07:30:20|42824.5|42804.5|42823.7|42803.7|42825.3|42805.3|42823.7|42803.7|7
1737963030000|2025-01-27 07:30:30|42822|42802|42822|42802|42822|42802|42819.5|42799.5|3
1737963040000|2025-01-27 07:30:40|42822.8|42802.8|42824.5|42804.5|42829.5|42809.5|42822.8|42802.8|6
1737963050000|2025-01-27 07:30:50|42828.7|42808.7|42832|42812|42832|42812|42824.5|42804.5|6
1737963060000|2025-01-27 07:31:00|42832.8|42812.8|42831.2|42811.2|42838.7|42818.7|42831.2|42811.2|20
1737963070000|2025-01-27 07:31:10|42832|42812|42829.5|42809.5|42832.9|42812.9|42829.5|42809.5|7
1737963080000|2025-01-27 07:31:20|42832|42812|42862|42842|42867|42847|42832|42812|13
1737963090000|2025-01-27 07:31:30|42864.5|42844.5|42862|42842|42867|42847|42862|42842|2
1737963100000|2025-01-27 07:31:40|42864.5|42844.5|42871.2|42851.2|42871.2|42851.2|42864.5|42844.5|3
1737963110000|2025-01-27 07:31:50|42872|42852|42879.5|42859.5|42879.5|42859.5|42872|42852|8
1737963120000|2025-01-27 07:32:00|42878.7|42858.7|42869.5|42849.5|42878.7|42858.7|42867|42847|5
1737963130000|2025-01-27 07:32:10|42867|42847|42864.5|42844.5|42869.5|42849.5|42864.5|42844.5|5
1737963140000|2025-01-27 07:32:20|42860.3|42840.3|42852|42832|42860.3|42840.3|42852|42832|5
1737963150000|2025-01-27 07:32:30|42850.3|42830.3|42839.5|42819.5|42852|42832|42839.5|42819.5|5
1737963160000|2025-01-27 07:32:40|42843|42823|42848.7|42828.7|42849.5|42829.5|42842|42822|2
1737963170000|2025-01-27 07:32:50|42843.7|42823.7|42844.5|42824.5|42844.5|42824.5|42841.1|42821.1|3
1737963190000|2025-01-27 07:33:10|42849.5|42829.5|42844.5|42824.5|42849.5|42829.5|42844.5|42824.5|0
1737963200000|2025-01-27 07:33:20|42847|42827|42854.5|42834.5|42854.5|42834.5|42847|42827|17
1737963210000|2025-01-27 07:33:30|42867|42847|42871.3|42851.3|42874.5|42854.5|42867|42847|47
1737963220000|2025-01-27 07:33:40|42872|42852|42872.8|42852.8|42872.8|42852.8|42872|42852|3
1737963230000|2025-01-27 07:33:50|42874.5|42854.5|42877.8|42857.8|42877.8|42857.8|42874.5|42854.5|5
1737963240000|2025-01-27 07:34:00|42878.6|42858.6|42881.1|42861.1|42881.1|42861.1|42876.9|42856.9|12
1737963250000|2025-01-27 07:34:10|42878.6|42858.6|42883.6|42863.6|42883.6|42863.6|42878.6|42858.6|2
1737963270000|2025-01-27 07:34:30|42888.6|42868.6|42886.1|42866.1|42888.6|42868.6|42886.1|42866.1|2
1737963280000|2025-01-27 07:34:40|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|42888.6|42868.6|3
1737963290000|2025-01-27 07:34:50|42895.2|42875.2|42891.1|42871.1|42898.6|42878.6|42886.1|42866.1|55
1737963300000|2025-01-27 07:35:00|42893.6|42873.6|42886.1|42866.1|42893.6|42873.6|42886.1|42866.1|6
1737963310000|2025-01-27 07:35:10|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|42883.6|42863.6|0
1737963320000|2025-01-27 07:35:20|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|42886.1|42866.1|4
1737963330000|2025-01-27 07:35:30|42888.6|42868.6|42894.4|42874.4|42894.4|42874.4|42888.6|42868.6|4
1737963340000|2025-01-27 07:35:40|42896.1|42876.1|42898.6|42878.6|42898.6|42878.6|42896.1|42876.1|0
1737963350000|2025-01-27 07:35:50|42900.4|42880.4|42911.1|42891.1|42911.1|42891.1|42900.4|42880.4|6
1737963360000|2025-01-27 07:36:00|42909.6|42889.6|42913.6|42893.6|42913.6|42893.6|42906.1|42886.1|11
1737963370000|2025-01-27 07:36:10|42916.1|42896.1|42921.9|42901.9|42921.9|42901.9|42913.7|42893.7|5
1737963380000|2025-01-27 07:36:20|42925.4|42905.4|42931.2|42911.2|42931.2|42911.2|42925.4|42905.4|7
1737963390000|2025-01-27 07:36:30|42931.9|42911.9|42921.2|42901.2|42933.7|42913.7|42921.2|42901.2|9
1737963400000|2025-01-27 07:36:40|42922.7|42902.7|42910.4|42890.4|42923.7|42903.7|42910.4|42890.4|9
1737963410000|2025-01-27 07:36:50|42911.2|42891.2|42911.2|42891.2|42916.2|42896.2|42908.7|42888.7|12
1737963420000|2025-01-27 07:37:00|42913.7|42893.7|42908.7|42888.7|42918.7|42898.7|42908.7|42888.7|11
1737963440000|2025-01-27 07:37:20|42909.5|42889.5|42911.2|42891.2|42911.2|42891.2|42909.5|42889.5|2
1737963450000|2025-01-27 07:37:30|42908.7|42888.7|42901.2|42881.2|42908.7|42888.7|42898.7|42878.7|2
1737963460000|2025-01-27 07:37:40|42896.2|42876.2|42906.2|42886.2|42907|42887|42896.2|42876.2|23
1737963470000|2025-01-27 07:37:50|42904.6|42884.6|42901.2|42881.2|42904.6|42884.6|42901.2|42881.2|1
1737963480000|2025-01-27 07:38:00|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42904.6|42884.6|10
1737963490000|2025-01-27 07:38:10|42902.7|42882.7|42916.2|42896.2|42916.2|42896.2|42901.2|42881.2|42
1737963500000|2025-01-27 07:38:20|42914.6|42894.6|42913.7|42893.7|42917.9|42897.9|42913.7|42893.7|14
1737963510000|2025-01-27 07:38:30|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|42911.2|42891.2|0
1737963530000|2025-01-27 07:38:50|42907.9|42887.9|42909.5|42889.5|42909.6|42889.6|42907.9|42887.9|3
1737963540000|2025-01-27 07:39:00|42911.2|42891.2|42912|42892|42912|42892|42911.2|42891.2|0
1737963550000|2025-01-27 07:39:10|42911.2|42891.2|42916.2|42896.2|42916.2|42896.2|42911.2|42891.2|3
1737963560000|2025-01-27 07:39:20|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|42913.7|42893.7|0
1737963570000|2025-01-27 07:39:30|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|42912.9|42892.9|1
1737963580000|2025-01-27 07:39:40|42909.6|42889.6|42906.2|42886.2|42909.6|42889.6|42906.2|42886.2|4
1737963590000|2025-01-27 07:39:50|42903.7|42883.7|42901.2|42881.2|42903.7|42883.7|42901.2|42881.2|2
1737963600000|2025-01-27 07:40:00|42902|42882|42906.2|42886.2|42906.2|42886.2|42901.2|42881.2|7
1737963610000|2025-01-27 07:40:10|42903.7|42883.7|42906.2|42886.2|42906.2|42886.2|42903.7|42883.7|3
1737963620000|2025-01-27 07:40:20|42908.7|42888.7|42904.5|42884.5|42908.7|42888.7|42903.7|42883.7|3
1737963630000|2025-01-27 07:40:30|42906.2|42886.2|42906.2|42886.2|42908.7|42888.7|42906.2|42886.2|0
1737963650000|2025-01-27 07:40:50|42908.7|42888.7|42908.7|42888.7|42908.7|42888.7|42903.7|42883.7|3
1737963660000|2025-01-27 07:41:00|42911.2|42891.2|42916.2|42896.2|42916.2|42896.2|42911.2|42891.2|1
1737963670000|2025-01-27 07:41:10|42918.7|42898.7|42916.2|42896.2|42919.5|42899.5|42911.2|42891.2|2
1737963680000|2025-01-27 07:41:20|42913.7|42893.7|42917.8|42897.8|42918.7|42898.7|42913.7|42893.7|1
1737963690000|2025-01-27 07:41:30|42921.2|42901.2|42922|42902|42922|42902|42921.2|42901.2|0
1737963700000|2025-01-27 07:41:40|42921.2|42901.2|42921.2|42901.2|42923.7|42903.7|42921.2|42901.2|0
1737963710000|2025-01-27 07:41:50|42918.7|42898.7|42921.2|42901.2|42921.2|42901.2|42918.7|42898.7|1
1737963720000|2025-01-27 07:42:00|42922.9|42902.9|42923.7|42903.7|42923.7|42903.7|42922.9|42902.9|0
1737963730000|2025-01-27 07:42:10|42921.2|42901.2|42923.7|42903.7|42923.7|42903.7|42921.2|42901.2|2
1737963740000|2025-01-27 07:42:20|42926.2|42906.2|42928.7|42908.7|42928.7|42908.7|42926.2|42906.2|1
1737963750000|2025-01-27 07:42:30|42931.2|42911.2|42936.2|42916.2|42936.2|42916.2|42931.2|42911.2|3
1737963760000|2025-01-27 07:42:40|42934.5|42914.5|42936.2|42916.2|42936.2|42916.2|42933.7|42913.7|9
1737963770000|2025-01-27 07:42:50|42938.7|42918.7|42943.7|42923.7|42946.2|42926.2|42938.7|42918.7|11
1737963780000|2025-01-27 07:43:00|42938.7|42918.7|42946.2|42926.2|42946.2|42926.2|42938.7|42918.7|7
1737963790000|2025-01-27 07:43:10|42943.7|42923.7|42948.7|42928.7|42948.7|42928.7|42943.7|42923.7|1
1737963800000|2025-01-27 07:43:20|42943.7|42923.7|42931.2|42911.2|42943.7|42923.7|42928.7|42908.7|5
1737963810000|2025-01-27 07:43:30|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|42936.2|42916.2|1
1737963820000|2025-01-27 07:43:40|42938.7|42918.7|42936.2|42916.2|42940.4|42920.4|42936.2|42916.2|1
1737963830000|2025-01-27 07:43:50|42933.7|42913.7|42933.7|42913.7|42933.7|42913.7|42931.2|42911.2|1
1737963840000|2025-01-27 07:44:00|42931.2|42911.2|42936.2|42916.2|42936.2|42916.2|42931.2|42911.2|1
1737963850000|2025-01-27 07:44:10|42941.2|42921.2|42933.7|42913.7|42941.2|42921.2|42933.7|42913.7|4
1737963860000|2025-01-27 07:44:20|42936.2|42916.2|42933.7|42913.7|42936.2|42916.2|42933.7|42913.7|1
1737963870000|2025-01-27 07:44:30|42932.9|42912.9|42931.2|42911.2|42932.9|42912.9|42928.7|42908.7|1
1737963880000|2025-01-27 07:44:40|42930.4|42910.4|42940.4|42920.4|42940.4|42920.4|42928.7|42908.7|11
1737963890000|2025-01-27 07:44:50|42941.2|42921.2|42928.7|42908.7|42941.2|42921.2|42928.7|42908.7|19
1737963900000|2025-01-27 07:45:00|42926.2|42906.2|42931.2|42911.2|42931.2|42911.2|42923.7|42903.7|6
1737963910000|2025-01-27 07:45:10|42932|42912|42931.2|42911.2|42932|42912|42931.2|42911.2|1
1737963920000|2025-01-27 07:45:20|42932|42912|42931.2|42911.2|42933.7|42913.7|42928.7|42908.7|4
1737963940000|2025-01-27 07:45:40|42929.5|42909.5|42936.2|42916.2|42942|42922|42929.5|42909.5|12
1737963950000|2025-01-27 07:45:50|42933.7|42913.7|42933.7|42913.7|42936.2|42916.2|42932|42912|3
1737963970000|2025-01-27 07:46:10|42936.2|42916.2|42923.7|42903.7|42936.2|42916.2|42923.7|42903.7|8
1737963980000|2025-01-27 07:46:20|42922.9|42902.9|42918.7|42898.7|42922.9|42902.9|42918.7|42898.7|1
1737963990000|2025-01-27 07:46:30|42917.9|42897.9|42911.2|42891.2|42917.9|42897.9|42911.2|42891.2|0
1737964000000|2025-01-27 07:46:40|42912|42892|42913.7|42893.7|42916.2|42896.2|42912|42892|0
1737964010000|2025-01-27 07:46:50|42911.2|42891.2|42913.7|42893.7|42916.2|42896.2|42911.2|42891.2|3
1737964020000|2025-01-27 07:47:00|42914.5|42894.5|42916.2|42896.2|42918.7|42898.7|42914.5|42894.5|2
1737964030000|2025-01-27 07:47:10|42926.2|42906.2|42940.4|42920.4|42942|42922|42926.2|42906.2|5
1737964040000|2025-01-27 07:47:20|42936.2|42916.2|42926.2|42906.2|42936.2|42916.2|42926.2|42906.2|3
1737964060000|2025-01-27 07:47:40|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|42927.9|42907.9|1
1737964070000|2025-01-27 07:47:50|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|42931.2|42911.2|1
1737964090000|2025-01-27 07:48:10|42932.8|42912.8|42936.2|42916.2|42936.2|42916.2|42932.8|42912.8|0
1737964100000|2025-01-27 07:48:20|42934.6|42914.6|42931.2|42911.2|42936.2|42916.2|42931.2|42911.2|2
1737964120000|2025-01-27 07:48:40|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|42926.2|42906.2|4
1737964130000|2025-01-27 07:48:50|42927|42907|42926.2|42906.2|42932|42912|42926.2|42906.2|4
1737964140000|2025-01-27 07:49:00|42931.2|42911.2|42909.6|42889.6|42931.2|42911.2|42909.6|42889.6|9
1737964150000|2025-01-27 07:49:10|42906.2|42886.2|42902.9|42882.9|42906.2|42886.2|42902.9|42882.9|10
1737964160000|2025-01-27 07:49:20|42903.7|42883.7|42901.2|42881.2|42904.6|42884.6|42901.2|42881.2|5
1737964170000|2025-01-27 07:49:30|42903.7|42883.7|42903.7|42883.7|42906.2|42886.2|42901.2|42881.2|1
1737964180000|2025-01-27 07:49:40|42906.2|42886.2|42906.2|42886.2|42906.2|42886.2|42903.7|42883.7|0
1737964190000|2025-01-27 07:49:50|42903.7|42883.7|42901.2|42881.2|42903.7|42883.7|42896.2|42876.2|4
1737964200000|2025-01-27 07:50:00|42896.2|42876.2|42893.7|42873.7|42896.2|42876.2|42893.7|42873.7|2
1737964210000|2025-01-27 07:50:10|42896.2|42876.2|42894.6|42874.6|42896.2|42876.2|42892|42872|4
1737964220000|2025-01-27 07:50:20|42891.2|42871.2|42896.2|42876.2|42896.2|42876.2|42891.2|42871.2|0
1737964230000|2025-01-27 07:50:30|42901.2|42881.2|42893.6|42873.6|42901.2|42881.2|42893.6|42873.6|2
1737964240000|2025-01-27 07:50:40|42892.8|42872.8|42890.4|42870.4|42892.8|42872.8|42890.4|42870.4|1
1737964250000|2025-01-27 07:50:50|42891.2|42871.2|42890.4|42870.4|42892|42872|42890.4|42870.4|5
1737964260000|2025-01-27 07:51:00|42888.7|42868.7|42891.2|42871.2|42891.2|42871.2|42888.7|42868.7|2
1737964270000|2025-01-27 07:51:10|||||||||3
1737964280000|2025-01-27 07:51:20|42893.7|42873.7|42898.7|42878.7|42898.7|42878.7|42893.7|42873.7|3
1737964290000|2025-01-27 07:51:30|42896.2|42876.2|42901.2|42881.2|42901.2|42881.2|42896.2|42876.2|1
1737964300000|2025-01-27 07:51:40|||||||||4
1737964310000|2025-01-27 07:51:50|42902|42882|42901.2|42881.2|42906.2|42886.2|42901.2|42881.2|1
1737964320000|2025-01-27 07:52:00|42903.7|42883.7|42898.7|42878.7|42903.7|42883.7|42896.2|42876.2|2
1737964330000|2025-01-27 07:52:10|42897|42877|42898.7|42878.7|42898.7|42878.7|42896.2|42876.2|0
1737964340000|2025-01-27 07:52:20|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|1
1737964350000|2025-01-27 07:52:30|42898.7|42878.7|42904.5|42884.5|42904.5|42884.5|42898.7|42878.7|5
1737964360000|2025-01-27 07:52:40|42906.2|42886.2|42902.9|42882.9|42906.2|42886.2|42902.9|42882.9|3
1737964380000|2025-01-27 07:53:00|42905.4|42885.4|42901.2|42881.2|42905.4|42885.4|42901.2|42881.2|2
1737964390000|2025-01-27 07:53:10|||||||||1
1737964400000|2025-01-27 07:53:20|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|42897.9|42877.9|1
1737964410000|2025-01-27 07:53:30|42899.5|42879.5|42898.7|42878.7|42899.5|42879.5|42897.9|42877.9|0
1737964420000|2025-01-27 07:53:40|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|42901.2|42881.2|0
1737964430000|2025-01-27 07:53:50|42903.7|42883.7|42901.2|42881.2|42903.7|42883.7|42901.2|42881.2|0
1737964440000|2025-01-27 07:54:00|42902.9|42882.9|42886.2|42866.2|42903.7|42883.7|42886.2|42866.2|6
1737964450000|2025-01-27 07:54:10|42887|42867|42886.2|42866.2|42888.7|42868.7|42886.2|42866.2|0
1737964460000|2025-01-27 07:54:20|42887.8|42867.8|42883.7|42863.7|42891.2|42871.2|42883.7|42863.7|6
1737964470000|2025-01-27 07:54:30|42882.9|42862.9|42881.2|42861.2|42882.9|42862.9|42881.2|42861.2|0
1737964480000|2025-01-27 07:54:40|42883.7|42863.7|42881.2|42861.2|42884.6|42864.6|42881.2|42861.2|0
1737964490000|2025-01-27 07:54:50|42882|42862|42882.9|42862.9|42886.2|42866.2|42882|42862|5
1737964500000|2025-01-27 07:55:00|42881.2|42861.2|42903.7|42883.7|42906.2|42886.2|42881.2|42861.2|8
1737964510000|2025-01-27 07:55:10|42902.9|42882.9|42878.7|42858.7|42902.9|42882.9|42869.6|42849.6|58
1737964520000|2025-01-27 07:55:20|42883.7|42863.7|42880.4|42860.4|42883.7|42863.7|42880.4|42860.4|2
1737964530000|2025-01-27 07:55:30|42881.2|42861.2|42879.6|42859.6|42882.9|42862.9|42872.9|42852.9|5
1737964540000|2025-01-27 07:55:40|42877.1|42857.1|42872.9|42852.9|42877.1|42857.1|42870.4|42850.4|1
1737964550000|2025-01-27 07:55:50|42872.1|42852.1|42871.2|42851.2|42876.2|42856.2|42867.9|42847.9|2
1737964560000|2025-01-27 07:56:00|42872.9|42852.9|42887.9|42867.9|42892.9|42872.9|42870.4|42850.4|4
1737964570000|2025-01-27 07:56:10|42890.4|42870.4|42887.9|42867.9|42890.4|42870.4|42887.9|42867.9|1
1737964580000|2025-01-27 07:56:20|42885.4|42865.4|42879.5|42859.5|42885.4|42865.4|42877.9|42857.9|3
1737964590000|2025-01-27 07:56:30|42883.7|42863.7|42887.9|42867.9|42887.9|42867.9|42883.7|42863.7|0
1737964600000|2025-01-27 07:56:40|42885.4|42865.4|42882.9|42862.9|42885.4|42865.4|42882.9|42862.9|0
1737964620000|2025-01-27 07:57:00|42880.4|42860.4|42877.1|42857.1|42882.9|42862.9|42877.1|42857.1|0
1737964630000|2025-01-27 07:57:10|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|42877.9|42857.9|0
1737964640000|2025-01-27 07:57:20|42879.6|42859.6|42880.4|42860.4|42880.4|42860.4|42879.6|42859.6|2
1737964650000|2025-01-27 07:57:30|42882.9|42862.9|42890.4|42870.4|42890.4|42870.4|42882.9|42862.9|2
1737964660000|2025-01-27 07:57:40|42887.9|42867.9|42892.9|42872.9|42892.9|42872.9|42887.9|42867.9|2
1737964670000|2025-01-27 07:57:50|42891.3|42871.3|42874.6|42854.6|42891.3|42871.3|42874.6|42854.6|1
1737964680000|2025-01-27 07:58:00|42876.2|42856.2|42852.9|42832.9|42882.9|42862.9|42852.9|42832.9|18
1737964690000|2025-01-27 07:58:10|42855.4|42835.4|42857.9|42837.9|42857.9|42837.9|42855.4|42835.4|7
1737964700000|2025-01-27 07:58:20|42852.9|42832.9|42852.9|42832.9|42857.9|42837.9|42852.9|42832.9|5
1737964710000|2025-01-27 07:58:30|42847.9|42827.9|42842.9|42822.9|42847.9|42827.9|42842.9|42822.9|16
1737964720000|2025-01-27 07:58:40|42833.7|42813.7|42838.7|42818.7|42838.7|42818.7|42833.7|42813.7|31
1737964730000|2025-01-27 07:58:50|42836.2|42816.2|42839.5|42819.5|42839.5|42819.5|42836.2|42816.2|4
1737964740000|2025-01-27 07:59:00|42842|42822|42846.2|42826.2|42847|42827|42842|42822|5
1737964750000|2025-01-27 07:59:10|42845.4|42825.4|42840.4|42820.4|42845.4|42825.4|42840.4|42820.4|1
1737964760000|2025-01-27 07:59:20|42835.4|42815.4|42837.9|42817.9|42837.9|42817.9|42835.4|42815.4|0
1737964770000|2025-01-27 07:59:30|42835.4|42815.4|42828|42808|42835.4|42815.4|42828|42808|15
1737964780000|2025-01-27 07:59:40|42830.5|42810.5|42842.9|42822.9|42842.9|42822.9|42823.8|42803.8|32
1737964790000|2025-01-27 07:59:50|42841.3|42821.3|42824.6|42804.6|42844.6|42824.6|42814.6|42794.6|26
1737964800000|2025-01-27 08:00:00|42826.2|42806.2|42865.4|42845.4|42865.4|42845.4|42826.2|42806.2|47
1737964810000|2025-01-27 08:00:10|42868.7|42848.7|42865.4|42845.4|42872.9|42852.9|42861.2|42841.2|15
1737964820000|2025-01-27 08:00:20|42862.9|42842.9|42862.9|42842.9|42865.4|42845.4|42862.9|42842.9|4
1737964830000|2025-01-27 08:00:30|42861.2|42841.2|42852.9|42832.9|42861.2|42841.2|42850.4|42830.4|20
1737964840000|2025-01-27 08:00:40|42855.4|42835.4|42872.9|42852.9|42872.9|42852.9|42855.4|42835.4|5
1737964850000|2025-01-27 08:00:50|42870.4|42850.4|42862.9|42842.9|42870.4|42850.4|42862.9|42842.9|7
1737964860000|2025-01-27 08:01:00|42861.2|42841.2|42870.4|42850.4|42870.4|42850.4|42857.9|42837.9|13
1737964870000|2025-01-27 08:01:10|42871.2|42851.2|42879.5|42859.5|42879.5|42859.5|42871.2|42851.2|3
1737964880000|2025-01-27 08:01:20|42878.7|42858.7|42881.2|42861.2|42881.2|42861.2|42878.7|42858.7|2
1737964890000|2025-01-27 08:01:30|42880.4|42860.4|42882.9|42862.9|42882.9|42862.9|42877.9|42857.9|3
1737964900000|2025-01-27 08:01:40|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|42885.4|42865.4|0
1737964910000|2025-01-27 08:01:50|42887.9|42867.9|42897|42877|42897|42877|42887.9|42867.9|4
1737964920000|2025-01-27 08:02:00|42900.4|42880.4|42911.2|42891.2|42915.4|42895.4|42900.4|42880.4|15
1737964930000|2025-01-27 08:02:10|42912.9|42892.9|42911.2|42891.2|42915.4|42895.4|42907.9|42887.9|18
1737964940000|2025-01-27 08:02:20|42912.9|42892.9|42917.9|42897.9|42917.9|42897.9|42912.9|42892.9|8
1737964950000|2025-01-27 08:02:30|42918.7|42898.7|42917.9|42897.9|42920.4|42900.4|42917.9|42897.9|4
1737964960000|2025-01-27 08:02:40|42918.7|42898.7|42910.4|42890.4|42918.7|42898.7|42910.4|42890.4|11
1737964970000|2025-01-27 08:02:50|42905.4|42885.4|42927.9|42907.9|42927.9|42907.9|42904.6|42884.6|8
1737964980000|2025-01-27 08:03:00|42930.4|42910.4|42932.9|42912.9|42932.9|42912.9|42925.4|42905.4|8
1737964990000|2025-01-27 08:03:10|42933.7|42913.7|42938.7|42918.7|42938.7|42918.7|42932.9|42912.9|8
1737965000000|2025-01-27 08:03:20|42939.5|42919.5|42937.9|42917.9|42941.2|42921.2|42932.9|42912.9|16
1737965010000|2025-01-27 08:03:30|42936.2|42916.2|42932.9|42912.9|42940.4|42920.4|42932.9|42912.9|12
1737965020000|2025-01-27 08:03:40|42931.2|42911.2|42932.9|42912.9|42932.9|42912.9|42931.2|42911.2|1
1737965030000|2025-01-27 08:03:50|42935.4|42915.4|42932.9|42912.9|42935.4|42915.4|42932.9|42912.9|0
1737965040000|2025-01-27 08:04:00|42935.4|42915.4|42946.2|42926.2|42948.7|42928.7|42935.4|42915.4|29
1737965050000|2025-01-27 08:04:10|42948.6|42928.6|42954.5|42934.5|42956.2|42936.2|42948.6|42928.6|22
1737965060000|2025-01-27 08:04:20|42953.7|42933.7|42953.7|42933.7|42956.2|42936.2|42953.7|42933.7|4
1737965070000|2025-01-27 08:04:30|42951.2|42931.2|42947.9|42927.9|42951.2|42931.2|42946.2|42926.2|9
1737965080000|2025-01-27 08:04:40|42943.7|42923.7|42948.7|42928.7|42951.2|42931.2|42943.7|42923.7|16
1737965090000|2025-01-27 08:04:50|42949.5|42929.5|42960.3|42940.3|42960.3|42940.3|42948.7|42928.7|13
1737965100000|2025-01-27 08:05:00|42967|42947|42967|42947|42969.5|42949.5|42967|42947|13
1737965110000|2025-01-27 08:05:10|42968.7|42948.7|42968.7|42948.7|42971.2|42951.2|42968.7|42948.7|4
1737965120000|2025-01-27 08:05:20|42969.5|42949.5|42966.2|42946.2|42969.5|42949.5|42963.7|42943.7|14
1737965130000|2025-01-27 08:05:30|42962.9|42942.9|42966.2|42946.2|42966.2|42946.2|42961.2|42941.2|20
1737965140000|2025-01-27 08:05:40|42968.7|42948.7|42969.5|42949.5|42970.4|42950.4|42968.7|42948.7|9
1737965150000|2025-01-27 08:05:50|42968.7|42948.7|42969.5|42949.5|42971.2|42951.2|42968.7|42948.7|1
1737965160000|2025-01-27 08:06:00|42972|42952|42961.2|42941.2|42972|42952|42960.5|42940.5|15
1737965170000|2025-01-27 08:06:10|42962|42942|42963.7|42943.7|42964.5|42944.5|42962|42942|1
1737965180000|2025-01-27 08:06:20|42964.5|42944.5|42963.7|42943.7|42964.5|42944.5|42963.7|42943.7|7
1737965190000|2025-01-27 08:06:30|||||||||2
1737965200000|2025-01-27 08:06:40|42963|42943|42964.5|42944.5|42964.5|42944.5|42961.2|42941.2|7
1737965210000|2025-01-27 08:06:50|42966.2|42946.2|42964.5|42944.5|42966.2|42946.2|42964.5|42944.5|1
1737965220000|2025-01-27 08:07:00|42963.7|42943.7|42956.3|42936.3|42965.3|42945.3|42956.3|42936.3|12
1737965230000|2025-01-27 08:07:10|42955.5|42935.5|42961.1|42941.1|42961.1|42941.1|42955.5|42935.5|4
1737965240000|2025-01-27 08:07:20|42962.8|42942.8|42968.8|42948.8|42971.3|42951.3|42959.5|42939.5|4
1737965250000|2025-01-27 08:07:30|42971.3|42951.3|42966.3|42946.3|42971.3|42951.3|42966.3|42946.3|3
1737965260000|2025-01-27 08:07:40|42969.5|42949.5|42961.3|42941.3|42969.5|42949.5|42961.3|42941.3|4
1737965270000|2025-01-27 08:07:50|42963.8|42943.8|42963.8|42943.8|42963.8|42943.8|42961.3|42941.3|0
1737965280000|2025-01-27 08:08:00|42961.3|42941.3|42961.3|42941.3|42963.8|42943.8|42957|42937|8
1737965290000|2025-01-27 08:08:10|42959.5|42939.5|42956.3|42936.3|42959.6|42939.6|42956.3|42936.3|13
1737965300000|2025-01-27 08:08:20|42953.8|42933.8|42949.6|42929.6|42953.8|42933.8|42948|42928|2
1737965310000|2025-01-27 08:08:30|42951.3|42931.3|42936.4|42916.4|42951.3|42931.3|42934.7|42914.7|6
1737965320000|2025-01-27 08:08:40|42933|42913|42952.1|42932.1|42952.1|42932.1|42933|42913|4
1737965330000|2025-01-27 08:08:50|42955.3|42935.3|42953.8|42933.8|42957.1|42937.1|42953.8|42933.8|4
1737965340000|2025-01-27 08:09:00|42956.3|42936.3|42956.3|42936.3|42956.3|42936.3|42953|42933|3
1737965350000|2025-01-27 08:09:10|42957.1|42937.1|42954.6|42934.6|42959.6|42939.6|42954.6|42934.6|6
1737965360000|2025-01-27 08:09:20|42953|42933|42953|42933|42954.7|42934.7|42951.4|42931.4|1
1737965370000|2025-01-27 08:09:30|42952.2|42932.2|42953|42933|42953|42933|42949.7|42929.7|1
1737965380000|2025-01-27 08:09:40|42954.7|42934.7|42953|42933|42955.5|42935.5|42950.5|42930.5|1
1737965390000|2025-01-27 08:09:50|42950.5|42930.5|42949.7|42929.7|42953|42933|42949.7|42929.7|3
1737965400000|2025-01-27 08:10:00|42953|42933|42968|42948|42968|42948|42953|42933|15
1737965410000|2025-01-27 08:10:10|42969.7|42949.7|42968|42948|42970.5|42950.5|42968|42948|3
1737965420000|2025-01-27 08:10:20|42968.8|42948.8|42970.5|42950.5|42970.5|42950.5|42967.2|42947.2|3
1737965430000|2025-01-27 08:10:30|42965.5|42945.5|42968|42948|42968|42948|42965.5|42945.5|5
1737965440000|2025-01-27 08:10:40|42970.5|42950.5|42968|42948|42970.5|42950.5|42965.5|42945.5|5
1737965450000|2025-01-27 08:10:50|42969.7|42949.7|42953|42933|42969.7|42949.7|42953|42933|9
1737965460000|2025-01-27 08:11:00|42951.3|42931.3|42940.5|42920.5|42953|42933|42935.5|42915.5|10
1737965470000|2025-01-27 08:11:10|42939.7|42919.7|42940.5|42920.5|42943|42923|42938|42918|2
1737965480000|2025-01-27 08:11:20|42943|42923|42948.8|42928.8|42948.8|42928.8|42942.2|42922.2|2
1737965490000|2025-01-27 08:11:30|42949.6|42929.6|42957.1|42937.1|42957.1|42937.1|42948.8|42928.8|7
1737965500000|2025-01-27 08:11:40|42960.5|42940.5|42964.6|42944.6|42964.6|42944.6|42960.5|42940.5|4
1737965510000|2025-01-27 08:11:50|42965.4|42945.4|42964.7|42944.7|42968|42948|42964.7|42944.7|8
1737965520000|2025-01-27 08:12:00|42965.5|42945.5|42966.3|42946.3|42966.3|42946.3|42963|42943|0
1737965540000|2025-01-27 08:12:20|42968.8|42948.8|42966.3|42946.3|42968.8|42948.8|42966.3|42946.3|6
1737965550000|2025-01-27 08:12:30|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|42965.5|42945.5|0
1737965560000|2025-01-27 08:12:40|42966.3|42946.3|42966.3|42946.3|42966.3|42946.3|42965.5|42945.5|6
1737965570000|2025-01-27 08:12:50|42965.5|42945.5|42963|42943|42966.3|42946.3|42963|42943|2
1737965580000|2025-01-27 08:13:00|42964.7|42944.7|42966.3|42946.3|42968.8|42948.8|42964.7|42944.7|5
1737965590000|2025-01-27 08:13:10|42967.1|42947.1|42968.8|42948.8|42968.8|42948.8|42967.1|42947.1|5
1737965600000|2025-01-27 08:13:20|42967.1|42947.1|42969.6|42949.6|42969.6|42949.6|42967.1|42947.1|3
1737965610000|2025-01-27 08:13:30|42971.3|42951.3|42978|42958|42981.3|42961.3|42971.3|42951.3|25
1737965620000|2025-01-27 08:13:40|42978.8|42958.8|42978|42958|42981.3|42961.3|42978|42958|10
1737965630000|2025-01-27 08:13:50|42980.5|42960.5|42978|42958|42980.5|42960.5|42978|42958|3
1737965640000|2025-01-27 08:14:00|42975.5|42955.5|42970.5|42950.5|42975.5|42955.5|42970.5|42950.5|9
1737965650000|2025-01-27 08:14:10|42973|42953|42973|42953|42973|42953|42973|42953|0
1737965660000|2025-01-27 08:14:20|42975.5|42955.5|42973.8|42953.8|42975.5|42955.5|42973|42953|1
1737965670000|2025-01-27 08:14:30|42973|42953|42973|42953|42973.8|42953.8|42973|42953|2
1737965680000|2025-01-27 08:14:40|42975.5|42955.5|42973|42953|42975.5|42955.5|42973|42953|1
1737965690000|2025-01-27 08:14:50|42971.3|42951.3|42968|42948|42973|42953|42968|42948|2
1737965700000|2025-01-27 08:15:00|42970.5|42950.5|42968|42948|42973|42953|42968|42948|4
1737965710000|2025-01-27 08:15:10|42970.5|42950.5|42968|42948|42970.5|42950.5|42965.5|42945.5|2
1737965720000|2025-01-27 08:15:20|42965.5|42945.5|42963|42943|42965.5|42945.5|42963|42943|2
1737965730000|2025-01-27 08:15:30|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|0
1737965740000|2025-01-27 08:15:40|42960.5|42940.5|42945.5|42925.5|42960.5|42940.5|42945.5|42925.5|8
1737965750000|2025-01-27 08:15:50|42942.2|42922.2|42940.5|42920.5|42942.2|42922.2|42938|42918|1
1737965760000|2025-01-27 08:16:00|42939.7|42919.7|42917.2|42897.2|42939.7|42919.7|42910.5|42890.5|26
1737965770000|2025-01-27 08:16:10|42918|42898|42919.7|42899.7|42928|42908|42918|42898|7
1737965780000|2025-01-27 08:16:20|42918|42898|42923|42903|42923|42903|42913|42893|9
1737965790000|2025-01-27 08:16:30|42923.8|42903.8|42920.5|42900.5|42930.5|42910.5|42920.5|42900.5|7
1737965800000|2025-01-27 08:16:40|42919.7|42899.7|42918|42898|42920.5|42900.5|42915.5|42895.5|8
1737965810000|2025-01-27 08:16:50|42915.5|42895.5|42918|42898|42918|42898|42915.5|42895.5|7
1737965820000|2025-01-27 08:17:00|42923|42903|42938|42918|42938|42918|42923|42903|3
1737965830000|2025-01-27 08:17:10|42940.5|42920.5|42963.8|42943.8|42963.8|42943.8|42940.5|42920.5|21
1737965840000|2025-01-27 08:17:20|42965.5|42945.5|42966.3|42946.3|42966.3|42946.3|42965.5|42945.5|0
1737965850000|2025-01-27 08:17:30|42967.1|42947.1|42968.7|42948.7|42972.1|42952.1|42967.1|42947.1|16
1737965860000|2025-01-27 08:17:40|42970.4|42950.4|42958.8|42938.8|42970.4|42950.4|42958.8|42938.8|11
1737965870000|2025-01-27 08:17:50|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42954.6|42934.6|0
1737965880000|2025-01-27 08:18:00|42962.1|42942.1|42959.6|42939.6|42962.1|42942.1|42954.6|42934.6|17
1737965890000|2025-01-27 08:18:10|42958|42938|42944.6|42924.6|42958.8|42938.8|42944.6|42924.6|20
1737965900000|2025-01-27 08:18:20|42945.4|42925.4|42954.6|42934.6|42954.6|42934.6|42944.6|42924.6|6
1737965910000|2025-01-27 08:18:30|42956.2|42936.2|42964.6|42944.6|42967.1|42947.1|42956.2|42936.2|4
1737965920000|2025-01-27 08:18:40|42963.8|42943.8|42964.6|42944.6|42964.6|42944.6|42962.1|42942.1|0
1737965930000|2025-01-27 08:18:50|42960.5|42940.5|42955.5|42935.5|42960.5|42940.5|42955.5|42935.5|2
1737965940000|2025-01-27 08:19:00|42949.6|42929.6|42949.6|42929.6|42952.1|42932.1|42947.1|42927.1|2
1737965950000|2025-01-27 08:19:10|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|2
1737965960000|2025-01-27 08:19:20|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|42946.3|42926.3|1
1737965970000|2025-01-27 08:19:30|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|42947.1|42927.1|0
1737965980000|2025-01-27 08:19:40|42942.1|42922.1|42944.6|42924.6|42947.1|42927.1|42942.1|42922.1|17
1737965990000|2025-01-27 08:19:50|42943.8|42923.8|42932.1|42912.1|42943.8|42923.8|42929.6|42909.6|17
1737966000000|2025-01-27 08:20:00|42934.6|42914.6|42939.6|42919.6|42947.1|42927.1|42934.6|42914.6|36
1737966010000|2025-01-27 08:20:10|42937.1|42917.1|42931.3|42911.3|42937.1|42917.1|42931.3|42911.3|5
1737966020000|2025-01-27 08:20:20|42929.6|42909.6|42929.6|42909.6|42929.6|42909.6|42928.8|42908.8|1
1737966040000|2025-01-27 08:20:40|42932.1|42912.1|42939.6|42919.6|42947.1|42927.1|42932.1|42912.1|64
1737966050000|2025-01-27 08:20:50|42936.4|42916.4|42919.6|42899.6|42936.4|42916.4|42917.9|42897.9|29
1737966060000|2025-01-27 08:21:00|42917.1|42897.1|42917.1|42897.1|42919.6|42899.6|42914.6|42894.6|6
1737966070000|2025-01-27 08:21:10|42919.6|42899.6|42936.3|42916.3|42936.3|42916.3|42919.6|42899.6|6
1737966080000|2025-01-27 08:21:20|42941.2|42921.2|42927.1|42907.1|42941.2|42921.2|42927.1|42907.1|4
1737966090000|2025-01-27 08:21:30|42924.6|42904.6|42920.5|42900.5|42927.1|42907.1|42918|42898|41
1737966100000|2025-01-27 08:21:40|42922.1|42902.1|42932.1|42912.1|42932.1|42912.1|42922.1|42902.1|6
1737966110000|2025-01-27 08:21:50|42933.7|42913.7|42929.6|42909.6|42934.6|42914.6|42929.6|42909.6|0
1737966120000|2025-01-27 08:22:00|42927.1|42907.1|42924.6|42904.6|42927.1|42907.1|42924.6|42904.6|3
1737966130000|2025-01-27 08:22:10|42928|42908|42931.3|42911.3|42931.3|42911.3|42928|42908|4
1737966140000|2025-01-27 08:22:20|42932.1|42912.1|42929.6|42909.6|42934.6|42914.6|42929.6|42909.6|2
1737966150000|2025-01-27 08:22:30|42927.1|42907.1|42922.1|42902.1|42927.1|42907.1|42922.1|42902.1|4
1737966160000|2025-01-27 08:22:40|42921.3|42901.3|42924.6|42904.6|42924.6|42904.6|42919.6|42899.6|2
1737966170000|2025-01-27 08:22:50|42926.2|42906.2|42929.6|42909.6|42929.6|42909.6|42924.6|42904.6|2
1737966180000|2025-01-27 08:23:00|42930.4|42910.4|42934.6|42914.6|42934.6|42914.6|42930.4|42910.4|4
1737966190000|2025-01-27 08:23:10|42935.4|42915.4|42937.1|42917.1|42937.1|42917.1|42934.6|42914.6|1
1737966200000|2025-01-27 08:23:20|42933.7|42913.7|42929.6|42909.6|42934.6|42914.6|42929.6|42909.6|3
1737966220000|2025-01-27 08:23:40|42932.9|42912.9|42936.2|42916.2|42936.2|42916.2|42932.9|42912.9|2
1737966230000|2025-01-27 08:23:50|42935.4|42915.4|42936.2|42916.2|42938.7|42918.7|42935.4|42915.4|1
1737966240000|2025-01-27 08:24:00|42939.5|42919.5|42960.4|42940.4|42960.4|42940.4|42939.5|42919.5|10
1737966250000|2025-01-27 08:24:10|42961.2|42941.2|42959.6|42939.6|42961.2|42941.2|42954.6|42934.6|1
1737966260000|2025-01-27 08:24:20|42958.8|42938.8|42959.6|42939.6|42959.6|42939.6|42957.1|42937.1|8
1737966270000|2025-01-27 08:24:30|42960.4|42940.4|42959.6|42939.6|42962.1|42942.1|42959.6|42939.6|1
1737966280000|2025-01-27 08:24:40|42962.1|42942.1|42968.7|42948.7|42968.7|42948.7|42962.1|42942.1|5
1737966290000|2025-01-27 08:24:50|42972.9|42952.9|42976.3|42956.3|42979.6|42959.6|42972.9|42952.9|19
1737966300000|2025-01-27 08:25:00|42977.1|42957.1|42982.9|42962.9|42982.9|42962.9|42976.3|42956.3|3
1737966310000|2025-01-27 08:25:10|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|0
1737966320000|2025-01-27 08:25:20|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|42985.4|42965.4|1
1737966330000|2025-01-27 08:25:30|42987.9|42967.9|42992.1|42972.1|42992.1|42972.1|42987.9|42967.9|10
1737966340000|2025-01-27 08:25:40|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|42994.6|42974.6|1
1737966350000|2025-01-27 08:25:50|42992.1|42972.1|42997.9|42977.9|42997.9|42977.9|42992.1|42972.1|4
1737966360000|2025-01-27 08:26:00|42995.4|42975.4|42991.3|42971.3|42995.4|42975.4|42991.3|42971.3|11
1737966370000|2025-01-27 08:26:10|42992.1|42972.1|42994.6|42974.6|42994.6|42974.6|42989.6|42969.6|0
1737966380000|2025-01-27 08:26:20|42997.1|42977.1|42997.1|42977.1|42997.1|42977.1|42994.6|42974.6|6
1737966390000|2025-01-27 08:26:30|42999.6|42979.6|42999.6|42979.6|42999.6|42979.6|42997.1|42977.1|2
1737966400000|2025-01-27 08:26:40|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|43000.4|42980.4|2
1737966410000|2025-01-27 08:26:50|43001.2|42981.2|43009.6|42989.6|43009.6|42989.6|43001.2|42981.2|5
1737966420000|2025-01-27 08:27:00|43008.8|42988.8|43002.1|42982.1|43008.8|42988.8|43002.1|42982.1|9
1737966430000|2025-01-27 08:27:10|43000.4|42980.4|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|3
1737966440000|2025-01-27 08:27:20|43000.4|42980.4|43004.6|42984.6|43004.6|42984.6|43000.4|42980.4|3
1737966450000|2025-01-27 08:27:30|43005.4|42985.4|43007.1|42987.1|43007.1|42987.1|43004.6|42984.6|5
1737966460000|2025-01-27 08:27:40|43009.6|42989.6|43009.6|42989.6|43009.6|42989.6|43008.8|42988.8|0
1737966470000|2025-01-27 08:27:50|43002.1|42982.1|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|6
1737966480000|2025-01-27 08:28:00|42999.6|42979.6|43002.1|42982.1|43002.1|42982.1|42999.6|42979.6|9
1737966490000|2025-01-27 08:28:10|43004.6|42984.6|43007.1|42987.1|43007.1|42987.1|43004.6|42984.6|6
1737966510000|2025-01-27 08:28:30|43004.6|42984.6|42999.6|42979.6|43004.6|42984.6|42999.6|42979.6|7
1737966520000|2025-01-27 08:28:40|42997.1|42977.1|43002.9|42982.9|43002.9|42982.9|42997.1|42977.1|6
1737966530000|2025-01-27 08:28:50|43004.6|42984.6|43004.6|42984.6|43009.6|42989.6|43004.6|42984.6|5
1737966540000|2025-01-27 08:29:00|43002.9|42982.9|43002.1|42982.1|43002.9|42982.9|42999.6|42979.6|6
1737966550000|2025-01-27 08:29:10|43001.3|42981.3|43002.1|42982.1|43002.1|42982.1|43001.3|42981.3|3
1737966560000|2025-01-27 08:29:20|42999.6|42979.6|43002.1|42982.1|43002.1|42982.1|42997.1|42977.1|8
1737966570000|2025-01-27 08:29:30|43001.3|42981.3|43004.6|42984.6|43004.6|42984.6|42999.6|42979.6|1
1737966580000|2025-01-27 08:29:40|43007.1|42987.1|43007.1|42987.1|43007.1|42987.1|43004.6|42984.6|1
1737966590000|2025-01-27 08:29:50|43004.6|42984.6|43008.8|42988.8|43009.6|42989.6|43004.6|42984.6|6
1737966600000|2025-01-27 08:30:00|43009.6|42989.6|43007.9|42987.9|43009.6|42989.6|43004.6|42984.6|3
1737966610000|2025-01-27 08:30:10|43009.6|42989.6|43004.6|42984.6|43009.6|42989.6|43004.6|42984.6|6
1737966620000|2025-01-27 08:30:20|43005.4|42985.4|43005.5|42985.5|43007.1|42987.1|43005.4|42985.4|14
1737966630000|2025-01-27 08:30:30|43004.7|42984.7|43001.3|42981.3|43008|42988|43001.3|42981.3|7
1737966640000|2025-01-27 08:30:40|43003.8|42983.8|43006.3|42986.3|43006.3|42986.3|43003|42983|3
1737966650000|2025-01-27 08:30:50|43008|42988|43008|42988|43008|42988|43005.5|42985.5|0
1737966660000|2025-01-27 08:31:00|43005.5|42985.5|43005.5|42985.5|43008|42988|43005.5|42985.5|2
1737966670000|2025-01-27 08:31:10|43003|42983|43010.5|42990.5|43010.5|42990.5|43003|42983|2
1737966680000|2025-01-27 08:31:20|43008|42988|43010.5|42990.5|43010.5|42990.5|43008|42988|1
1737966690000|2025-01-27 08:31:30|43009.7|42989.7|43008|42988|43010.5|42990.5|43008|42988|0
1737966700000|2025-01-27 08:31:40|43009.7|42989.7|43017.1|42997.1|43017.1|42997.1|43008.8|42988.8|8
1737966710000|2025-01-27 08:31:50|43021.3|43001.3|43028.8|43008.8|43031.3|43011.3|43021.3|43001.3|9
1737966720000|2025-01-27 08:32:00|43031.3|43011.3|43035.5|43015.5|43038.8|43018.8|43031.3|43011.3|9
1737966730000|2025-01-27 08:32:10|43038|43018|43043|43023|43043.8|43023.8|43038|43018|24
1737966740000|2025-01-27 08:32:20|43040.5|43020.5|43043|43023|43043|43023|43038|43018|2
1737966750000|2025-01-27 08:32:30|43047.2|43027.2|43053|43033|43053|43033|43047.2|43027.2|4
1737966760000|2025-01-27 08:32:40|43051.3|43031.3|43053.8|43033.8|43056.3|43036.3|43051.3|43031.3|2
1737966770000|2025-01-27 08:32:50|43054.6|43034.6|43051.3|43031.3|43054.6|43034.6|43051.3|43031.3|9
1737966780000|2025-01-27 08:33:00|43053.8|43033.8|43054.6|43034.6|43057.1|43037.1|43053.8|43033.8|8
1737966790000|2025-01-27 08:33:10|43055.4|43035.4|43059.6|43039.6|43059.6|43039.6|43055.4|43035.4|9
1737966800000|2025-01-27 08:33:20|43058.8|43038.8|43052.1|43032.1|43058.8|43038.8|43052.1|43032.1|15
1737966810000|2025-01-27 08:33:30|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|3
1737966820000|2025-01-27 08:33:40|43045.4|43025.4|43042.1|43022.1|43045.4|43025.4|43042.1|43022.1|3
1737966830000|2025-01-27 08:33:50|43041.3|43021.3|43034.6|43014.6|43041.3|43021.3|43027.1|43007.1|4
1737966840000|2025-01-27 08:34:00|43037.1|43017.1|43042.1|43022.1|43042.1|43022.1|43037.1|43017.1|7
1737966850000|2025-01-27 08:34:10|43039.6|43019.6|43044.6|43024.6|43044.6|43024.6|43039.6|43019.6|4
1737966860000|2025-01-27 08:34:20|43047.1|43027.1|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|4
1737966870000|2025-01-27 08:34:30|43048.8|43028.8|43048|43028|43049.6|43029.6|43047.1|43027.1|1
1737966880000|2025-01-27 08:34:40|43047.1|43027.1|43044.6|43024.6|43049.6|43029.6|43044.6|43024.6|2
1737966890000|2025-01-27 08:34:50|43047.1|43027.1|43044.6|43024.6|43047.1|43027.1|43044.6|43024.6|4
1737966900000|2025-01-27 08:35:00|43047.1|43027.1|43049.6|43029.6|43050.4|43030.4|43047.1|43027.1|5
1737966910000|2025-01-27 08:35:10|43052.9|43032.9|43054.6|43034.6|43057.1|43037.1|43052.1|43032.1|8
1737966920000|2025-01-27 08:35:20|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43052.1|43032.1|1
1737966930000|2025-01-27 08:35:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|4
1737966940000|2025-01-27 08:35:40|43048.8|43028.8|43047.1|43027.1|43048.8|43028.8|43044.6|43024.6|8
1737966950000|2025-01-27 08:35:50|43049.6|43029.6|43052.1|43032.1|43054.6|43034.6|43049.6|43029.6|6
1737966960000|2025-01-27 08:36:00|||||||||9
1737966970000|2025-01-27 08:36:10|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|43057.1|43037.1|9
1737966980000|2025-01-27 08:36:20|43054.6|43034.6|43054.6|43034.6|43059.6|43039.6|43054.6|43034.6|11
1737966990000|2025-01-27 08:36:30|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|43052.1|43032.1|9
1737967000000|2025-01-27 08:36:40|43049.6|43029.6|43051.3|43031.3|43052.1|43032.1|43049.6|43029.6|6
1737967010000|2025-01-27 08:36:50|43052.1|43032.1|43053.8|43033.8|43054.6|43034.6|43049.6|43029.6|0
1737967020000|2025-01-27 08:37:00|43049.6|43029.6|43057.1|43037.1|43057.1|43037.1|43049.6|43029.6|4
1737967030000|2025-01-27 08:37:10|43056.3|43036.3|43057.1|43037.1|43059.6|43039.6|43055.4|43035.4|3
1737967040000|2025-01-27 08:37:20|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|8
1737967050000|2025-01-27 08:37:30|43054.6|43034.6|43059.6|43039.6|43059.6|43039.6|43054.6|43034.6|4
1737967060000|2025-01-27 08:37:40|43062.1|43042.1|43059.6|43039.6|43062.1|43042.1|43059.6|43039.6|4
1737967070000|2025-01-27 08:37:50|43060.4|43040.4|43064.6|43044.6|43064.6|43044.6|43060.4|43040.4|7
1737967080000|2025-01-27 08:38:00|43069.6|43049.6|43072.1|43052.1|43072.1|43052.1|43069.6|43049.6|9
1737967090000|2025-01-27 08:38:10|43069.6|43049.6|43071.4|43051.4|43071.4|43051.4|43069.6|43049.6|1
1737967100000|2025-01-27 08:38:20|43069.6|43049.6|43066.4|43046.4|43069.6|43049.6|43066.4|43046.4|5
1737967110000|2025-01-27 08:38:30|43063.9|43043.9|43061.4|43041.4|43063.9|43043.9|43061.4|43041.4|2
1737967120000|2025-01-27 08:38:40|43060.6|43040.6|43053.9|43033.9|43060.6|43040.6|43053.9|43033.9|12
1737967130000|2025-01-27 08:38:50|43051.4|43031.4|43049.6|43029.6|43051.4|43031.4|43047.1|43027.1|12
1737967140000|2025-01-27 08:39:00|43047.9|43027.9|43047.1|43027.1|43047.9|43027.9|43047.1|43027.1|2
1737967150000|2025-01-27 08:39:10|43047.2|43027.2|43042.2|43022.2|43047.2|43027.2|43042.2|43022.2|8
1737967160000|2025-01-27 08:39:20|||||||||2
1737967170000|2025-01-27 08:39:30|43043.9|43023.9|43037.2|43017.2|43044.7|43024.7|43037.2|43017.2|9
1737967180000|2025-01-27 08:39:40|43035.6|43015.6|43029.7|43009.7|43035.6|43015.6|43029.7|43009.7|6
1737967190000|2025-01-27 08:39:50|43028.9|43008.9|43022.2|43002.2|43028.9|43008.9|43022.2|43002.2|4
1737967200000|2025-01-27 08:40:00|43021.4|43001.4|43014.7|42994.7|43021.4|43001.4|43014.7|42994.7|5
1737967220000|2025-01-27 08:40:20|43017.2|42997.2|43014.7|42994.7|43017.2|42997.2|43012.2|42992.2|1
1737967240000|2025-01-27 08:40:40|43017.2|42997.2|43019.7|42999.7|43019.7|42999.7|43017.2|42997.2|1
1737967250000|2025-01-27 08:40:50|43021.2|43001.2|43024.7|43004.7|43024.7|43004.7|43021.2|43001.2|0
1737967260000|2025-01-27 08:41:00|43025.5|43005.5|43028|43008|43028|43008|43025.5|43005.5|10
1737967270000|2025-01-27 08:41:10|43028.7|43008.7|43030.5|43010.5|43030.5|43010.5|43028.7|43008.7|0
1737967280000|2025-01-27 08:41:20|43034.7|43014.7|43037.2|43017.2|43037.2|43017.2|43034.7|43014.7|5
1737967300000|2025-01-27 08:41:40|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|43039.7|43019.7|1
1737967320000|2025-01-27 08:42:00|43042.2|43022.2|43044.7|43024.7|43044.7|43024.7|43040.5|43020.5|3
1737967330000|2025-01-27 08:42:10|43047.2|43027.2|43044.7|43024.7|43047.2|43027.2|43044.7|43024.7|4
1737967340000|2025-01-27 08:42:20|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|43042.2|43022.2|1
1737967350000|2025-01-27 08:42:30|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|43044.7|43024.7|1
1737967360000|2025-01-27 08:42:40|43043.9|43023.9|43042.2|43022.2|43043.9|43023.9|43039.7|43019.7|2
1737967370000|2025-01-27 08:42:50|43041.4|43021.4|43044.7|43024.7|43044.7|43024.7|43041.4|43021.4|2
1737967380000|2025-01-27 08:43:00|43045.5|43025.5|43048|43028|43048|43028|43045.5|43025.5|4
1737967390000|2025-01-27 08:43:10|43047.2|43027.2|43049.7|43029.7|43049.7|43029.7|43047.2|43027.2|4
1737967400000|2025-01-27 08:43:20|43063|43043|43067.2|43047.2|43067.2|43047.2|43063|43043|6
1737967410000|2025-01-27 08:43:30|43057.2|43037.2|43059.7|43039.7|43059.7|43039.7|43057.2|43037.2|18
1737967420000|2025-01-27 08:43:40|43057.2|43037.2|43062.2|43042.2|43062.2|43042.2|43057.2|43037.2|7
1737967430000|2025-01-27 08:43:50|43064.7|43044.7|43067.2|43047.2|43067.2|43047.2|43062.2|43042.2|4
1737967440000|2025-01-27 08:44:00|43071.3|43051.3|43079.7|43059.7|43079.7|43059.7|43071.3|43051.3|15
1737967450000|2025-01-27 08:44:10|43078.9|43058.9|43079.7|43059.7|43082.2|43062.2|43078.9|43058.9|8
1737967460000|2025-01-27 08:44:20|43082.2|43062.2|43084.7|43064.7|43084.7|43064.7|43079.7|43059.7|13
1737967470000|2025-01-27 08:44:30|43082.2|43062.2|43080.5|43060.5|43082.2|43062.2|43076.4|43056.4|13
1737967480000|2025-01-27 08:44:40|43083|43063|43083|43063|43083|43063|43083|43063|1
1737967490000|2025-01-27 08:44:50|43080.5|43060.5|43077.2|43057.2|43080.5|43060.5|43073.8|43053.8|20
1737967500000|2025-01-27 08:45:00|43078.9|43058.9|43084.7|43064.7|43084.7|43064.7|43078.9|43058.9|0
1737967510000|2025-01-27 08:45:10|43087.2|43067.2|43084.7|43064.7|43087.2|43067.2|43084.7|43064.7|0
1737967520000|2025-01-27 08:45:20|43087.2|43067.2|43089.7|43069.7|43089.7|43069.7|43084.7|43064.7|9
1737967530000|2025-01-27 08:45:30|43092.2|43072.2|43095.5|43075.5|43095.5|43075.5|43092.2|43072.2|6
1737967550000|2025-01-27 08:45:50|43094.7|43074.7|43094.7|43074.7|43094.7|43074.7|43092.2|43072.2|7
1737967560000|2025-01-27 08:46:00|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|43097.2|43077.2|5
1737967570000|2025-01-27 08:46:10|43098|43078|43108|43088|43108|43088|43098|43078|11
1737967580000|2025-01-27 08:46:20|43109.7|43089.7|43107.2|43087.2|43109.7|43089.7|43107.2|43087.2|2
1737967590000|2025-01-27 08:46:30|43106.4|43086.4|43099.7|43079.7|43106.4|43086.4|43099.7|43079.7|7
1737967600000|2025-01-27 08:46:40|43102.2|43082.2|43099.7|43079.7|43102.2|43082.2|43099.7|43079.7|5
1737967610000|2025-01-27 08:46:50|43102.2|43082.2|43103.9|43083.9|43103.9|43083.9|43102.2|43082.2|6
1737967620000|2025-01-27 08:47:00|43104.7|43084.7|43107.2|43087.2|43109.7|43089.7|43104.7|43084.7|9
1737967630000|2025-01-27 08:47:10|43104.7|43084.7|43105.5|43085.5|43105.5|43085.5|43099.7|43079.7|13
1737967640000|2025-01-27 08:47:20|43104.7|43084.7|43117.2|43097.2|43117.2|43097.2|43104.7|43084.7|11
1737967650000|2025-01-27 08:47:30|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|43114.7|43094.7|14
1737967660000|2025-01-27 08:47:40|43117.2|43097.2|43124.7|43104.7|43124.7|43104.7|43112.2|43092.2|6
1737967670000|2025-01-27 08:47:50|||||||||3
1737967680000|2025-01-27 08:48:00|43125.5|43105.5|43124.7|43104.7|43127.2|43107.2|43124.7|43104.7|1
1737967690000|2025-01-27 08:48:10|43122.2|43102.2|43114.7|43094.7|43122.2|43102.2|43114.7|43094.7|6
1737967700000|2025-01-27 08:48:20|43109.7|43089.7|43114.7|43094.7|43115.5|43095.5|43109.7|43089.7|13
1737967710000|2025-01-27 08:48:30|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|43117.2|43097.2|1
1737967720000|2025-01-27 08:48:40|43114.7|43094.7|43117.2|43097.2|43117.2|43097.2|43114.7|43094.7|4
1737967730000|2025-01-27 08:48:50|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|3
1737967740000|2025-01-27 08:49:00|43119.7|43099.7|43117.2|43097.2|43119.7|43099.7|43117.2|43097.2|16
1737967750000|2025-01-27 08:49:10|43118.9|43098.9|43120.5|43100.5|43120.5|43100.5|43118.9|43098.9|3
1737967760000|2025-01-27 08:49:20|43118|43098|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|8
1737967770000|2025-01-27 08:49:30|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43117.2|43097.2|10
1737967780000|2025-01-27 08:49:40|||||||||2
1737967790000|2025-01-27 08:49:50|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43118|43098|6
1737967800000|2025-01-27 08:50:00|43122.2|43102.2|43127.2|43107.2|43127.2|43107.2|43122.2|43102.2|8
1737967810000|2025-01-27 08:50:10|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|43124.7|43104.7|4
1737967820000|2025-01-27 08:50:20|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|43127.2|43107.2|0
1737967830000|2025-01-27 08:50:30|43122.2|43102.2|43124.7|43104.7|43124.7|43104.7|43122.2|43102.2|5
1737967840000|2025-01-27 08:50:40|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|43122.2|43102.2|3
1737967860000|2025-01-27 08:51:00|43124.7|43104.7|43127.2|43107.2|43127.2|43107.2|43122.2|43102.2|3
1737967870000|2025-01-27 08:51:10|43125.5|43105.5|43124.7|43104.7|43125.5|43105.5|43124.7|43104.7|2
1737967880000|2025-01-27 08:51:20|43122.2|43102.2|43119.7|43099.7|43122.2|43102.2|43119.7|43099.7|4
1737967890000|2025-01-27 08:51:30|43117.2|43097.2|43122.2|43102.2|43122.2|43102.2|43117.2|43097.2|3
1737967900000|2025-01-27 08:51:40|||||||||2
1737967910000|2025-01-27 08:51:50|43123|43103|43132.2|43112.2|43132.2|43112.2|43123|43103|7
1737967920000|2025-01-27 08:52:00|43129.7|43109.7|43119.7|43099.7|43129.7|43109.7|43119.7|43099.7|24
1737967930000|2025-01-27 08:52:10|43118|43098|43119.7|43099.7|43119.7|43099.7|43117.2|43097.2|6
1737967940000|2025-01-27 08:52:20|43122.2|43102.2|43122.2|43102.2|43124.7|43104.7|43122.2|43102.2|14
1737967950000|2025-01-27 08:52:30|43121.4|43101.4|43119.7|43099.7|43121.4|43101.4|43119.7|43099.7|11
1737967960000|2025-01-27 08:52:40|43122.2|43102.2|43137.2|43117.2|43137.2|43117.2|43122.2|43102.2|13
1737967970000|2025-01-27 08:52:50|43142.2|43122.2|43144.7|43124.7|43144.7|43124.7|43142.2|43122.2|17
1737967980000|2025-01-27 08:53:00|43145.5|43125.5|43160.5|43140.5|43160.5|43140.5|43145.5|43125.5|9
1737967990000|2025-01-27 08:53:10|43163|43143|43167.2|43147.2|43167.2|43147.2|43160.5|43140.5|12
1737968000000|2025-01-27 08:53:20|43168|43148|43164.7|43144.7|43169.7|43149.7|43164.7|43144.7|18
1737968010000|2025-01-27 08:53:30|43166.4|43146.4|43182.2|43162.2|43182.2|43162.2|43164.7|43144.7|24
1737968020000|2025-01-27 08:53:40|43185.5|43165.5|43190.5|43170.5|43190.5|43170.5|43183|43163|21
1737968030000|2025-01-27 08:53:50|43194.7|43174.7|43202.2|43182.2|43202.2|43182.2|43194.7|43174.7|21
1737968040000|2025-01-27 08:54:00|43203|43183|43208.8|43188.8|43208.8|43188.8|43203|43183|25
1737968050000|2025-01-27 08:54:10|43210.5|43190.5|43210.5|43190.5|43213|43193|43210.5|43190.5|30
1737968060000|2025-01-27 08:54:20|43211.3|43191.3|43207.2|43187.2|43211.3|43191.3|43207.2|43187.2|7
1737968070000|2025-01-27 08:54:30|43204.7|43184.7|43194.7|43174.7|43204.7|43184.7|43193|43173|8
1737968080000|2025-01-27 08:54:40|||||||||11
1737968090000|2025-01-27 08:54:50|43190.5|43170.5|43182.2|43162.2|43190.5|43170.5|43182.2|43162.2|26
1737968100000|2025-01-27 08:55:00|43184.7|43164.7|43184.7|43164.7|43187.2|43167.2|43184.7|43164.7|10
1737968110000|2025-01-27 08:55:10|43187.2|43167.2|43194.7|43174.7|43194.7|43174.7|43184.7|43164.7|7
1737968120000|2025-01-27 08:55:20|43193.9|43173.9|43192.2|43172.2|43193.9|43173.9|43192.2|43172.2|2
1737968130000|2025-01-27 08:55:30|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|3
1737968140000|2025-01-27 08:55:40|||||||||1
1737968150000|2025-01-27 08:55:50|43187.2|43167.2|43188|43168|43188|43168|43187.2|43167.2|8
1737968160000|2025-01-27 08:56:00|43189.7|43169.7|43184.7|43164.7|43189.7|43169.7|43184.7|43164.7|0
1737968170000|2025-01-27 08:56:10|43188|43168|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|2
1737968180000|2025-01-27 08:56:20|43189.7|43169.7|43183.9|43163.9|43189.7|43169.7|43183.9|43163.9|13
1737968190000|2025-01-27 08:56:30|43184.7|43164.7|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|2
1737968200000|2025-01-27 08:56:40|43177.2|43157.2|43175.5|43155.5|43179.7|43159.7|43175.5|43155.5|17
1737968210000|2025-01-27 08:56:50|43177.2|43157.2|43172.2|43152.2|43177.2|43157.2|43172.2|43152.2|4
1737968220000|2025-01-27 08:57:00|43173.9|43153.9|43166.4|43146.4|43174.7|43154.7|43166.4|43146.4|9
1737968230000|2025-01-27 08:57:10|43165.6|43145.6|43159.7|43139.7|43165.6|43145.6|43159.7|43139.7|2
1737968240000|2025-01-27 08:57:20|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|43162.2|43142.2|0
1737968250000|2025-01-27 08:57:30|43163|43143|43167.2|43147.2|43169.7|43149.7|43163|43143|3
1737968260000|2025-01-27 08:57:40|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|43164.7|43144.7|3
1737968270000|2025-01-27 08:57:50|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|43159.7|43139.7|1
1737968280000|2025-01-27 08:58:00|43161.3|43141.3|43164.7|43144.7|43164.7|43144.7|43159.7|43139.7|2
1737968290000|2025-01-27 08:58:10|43167.2|43147.2|43167.2|43147.2|43167.2|43147.2|43164.7|43144.7|1
1737968300000|2025-01-27 08:58:20|||||||||1
1737968310000|2025-01-27 08:58:30|43168|43148|43172.2|43152.2|43172.2|43152.2|43168|43148|10
1737968320000|2025-01-27 08:58:40|43173|43153|43182.2|43162.2|43182.2|43162.2|43173|43153|11
1737968330000|2025-01-27 08:58:50|43183|43163|43179.7|43159.7|43184.7|43164.7|43179.7|43159.7|9
1737968340000|2025-01-27 08:59:00|43176.4|43156.4|43179.7|43159.7|43179.7|43159.7|43174.7|43154.7|1
1737968350000|2025-01-27 08:59:10|43180.5|43160.5|43184.7|43164.7|43185.5|43165.5|43180.5|43160.5|6
1737968360000|2025-01-27 08:59:20|43182.2|43162.2|43182.2|43162.2|43186.4|43166.4|43182.2|43162.2|5
1737968370000|2025-01-27 08:59:30|43183|43163|43184.7|43164.7|43184.7|43164.7|43183|43163|6
1737968380000|2025-01-27 08:59:40|43182.2|43162.2|43184.7|43164.7|43184.7|43164.7|43182.2|43162.2|0
1737968390000|2025-01-27 08:59:50|43182.2|43162.2|43177.2|43157.2|43182.2|43162.2|43177.2|43157.2|2
1737968400000|2025-01-27 09:00:00|43178|43158|43184.7|43164.7|43192.2|43172.2|43178|43158|12
1737968410000|2025-01-27 09:00:10|43185.5|43165.5|43167.2|43147.2|43193.9|43173.9|43167.2|43147.2|13
1737968420000|2025-01-27 09:00:20|43166.4|43146.4|43167.2|43147.2|43167.2|43147.2|43162.2|43142.2|7
1737968430000|2025-01-27 09:00:30|43168.9|43148.9|43159.7|43139.7|43169.7|43149.7|43159.7|43139.7|7
1737968440000|2025-01-27 09:00:40|43162.2|43142.2|43149.7|43129.7|43162.2|43142.2|43148.9|43128.9|7
1737968450000|2025-01-27 09:00:50|43147.2|43127.2|43137.2|43117.2|43147.2|43127.2|43134.7|43114.7|6
1737968460000|2025-01-27 09:01:00|43134.7|43114.7|43121.4|43101.4|43134.7|43114.7|43121.4|43101.4|20
1737968470000|2025-01-27 09:01:10|43120.6|43100.6|43088.9|43068.9|43120.6|43100.6|43083.9|43063.9|23
1737968480000|2025-01-27 09:01:20|43088.1|43068.1|43088.9|43068.9|43088.9|43068.9|43083.9|43063.9|3
1737968490000|2025-01-27 09:01:30|43091.4|43071.4|43108.9|43088.9|43108.9|43088.9|43091.4|43071.4|6
1737968500000|2025-01-27 09:01:40|43109.7|43089.7|43100.6|43080.6|43113.9|43093.9|43100.6|43080.6|8
1737968510000|2025-01-27 09:01:50|43096.4|43076.4|43111.4|43091.4|43118.1|43098.1|43096.4|43076.4|4
1737968520000|2025-01-27 09:02:00|43109.8|43089.8|43113.9|43093.9|43113.9|43093.9|43101.4|43081.4|3
1737968530000|2025-01-27 09:02:10|43113.1|43093.1|43088.9|43068.9|43116.4|43096.4|43088.9|43068.9|6
1737968540000|2025-01-27 09:02:20|43087.3|43067.3|43091.4|43071.4|43092.2|43072.2|43071.4|43051.4|11
1737968550000|2025-01-27 09:02:30|43086.4|43066.4|43086.4|43066.4|43091.4|43071.4|43083.9|43063.9|1
1737968560000|2025-01-27 09:02:40|43085.6|43065.6|43091.4|43071.4|43096.4|43076.4|43083.9|43063.9|6
1737968570000|2025-01-27 09:02:50|43090.6|43070.6|43069.7|43049.7|43090.6|43070.6|43068.9|43048.9|15
1737968580000|2025-01-27 09:03:00|43068.9|43048.9|43073.9|43053.9|43078.1|43058.1|43068.9|43048.9|7
1737968590000|2025-01-27 09:03:10|43078.1|43058.1|43068.1|43048.1|43078.1|43058.1|43068.1|43048.1|1
1737968600000|2025-01-27 09:03:20|43069.8|43049.8|43068.1|43048.1|43073.1|43053.1|43063.1|43043.1|2
1737968610000|2025-01-27 09:03:30|43070.6|43050.6|43071.4|43051.4|43071.5|43051.5|43065.6|43045.6|5
1737968620000|2025-01-27 09:03:40|43070.6|43050.6|43073.1|43053.1|43073.1|43053.1|43070.6|43050.6|1
1737968630000|2025-01-27 09:03:50|43072.3|43052.3|43078.1|43058.1|43078.1|43058.1|43071.4|43051.4|13
1737968640000|2025-01-27 09:04:00|43078.9|43058.9|43075.6|43055.6|43083.1|43063.1|43075.6|43055.6|2
1737968650000|2025-01-27 09:04:10|43074.8|43054.8|43073.9|43053.9|43078.1|43058.1|43073.9|43053.9|2
1737968660000|2025-01-27 09:04:20|43075.6|43055.6|43076.4|43056.4|43076.4|43056.4|43075.6|43055.6|3
1737968670000|2025-01-27 09:04:30|43075.6|43055.6|43080.6|43060.6|43080.6|43060.6|43075.6|43055.6|2
1737968680000|2025-01-27 09:04:40|43085.6|43065.6|43087.3|43067.3|43093.1|43073.1|43085.6|43065.6|9
1737968690000|2025-01-27 09:04:50|43085.6|43065.6|43093.1|43073.1|43093.1|43073.1|43085.6|43065.6|5
1737968700000|2025-01-27 09:05:00|43095.6|43075.6|43108.1|43088.1|43108.1|43088.1|43095.6|43075.6|3
1737968710000|2025-01-27 09:05:10|43106.4|43086.4|43102.3|43082.3|43108.1|43088.1|43100.6|43080.6|1
1737968720000|2025-01-27 09:05:20|43100.6|43080.6|43105.6|43085.6|43105.6|43085.6|43100.6|43080.6|3
1737968730000|2025-01-27 09:05:30|43106.4|43086.4|43108.1|43088.1|43108.1|43088.1|43106.4|43086.4|2
1737968740000|2025-01-27 09:05:40|43109.9|43089.9|43110.6|43090.6|43110.6|43090.6|43108.1|43088.1|3
1737968750000|2025-01-27 09:05:50|43108.1|43088.1|43105.6|43085.6|43108.1|43088.1|43105.6|43085.6|1
1737968760000|2025-01-27 09:06:00|43108.1|43088.1|43108.1|43088.1|43110.6|43090.6|43108.1|43088.1|0
1737968770000|2025-01-27 09:06:10|43105.6|43085.6|43113.1|43093.1|43113.1|43093.1|43105.6|43085.6|9
1737968780000|2025-01-27 09:06:20|43110.6|43090.6|43118.1|43098.1|43118.1|43098.1|43110.6|43090.6|5
1737968790000|2025-01-27 09:06:30|43118.9|43098.9|43123.1|43103.1|43123.1|43103.1|43118.9|43098.9|4
1737968800000|2025-01-27 09:06:40|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|4
1737968810000|2025-01-27 09:06:50|43119.9|43099.9|43123.1|43103.1|43123.1|43103.1|43118.1|43098.1|5
1737968820000|2025-01-27 09:07:00|43125.6|43105.6|43123.1|43103.1|43125.6|43105.6|43123.1|43103.1|1
1737968830000|2025-01-27 09:07:10|43125.6|43105.6|43123.2|43103.2|43125.7|43105.7|43121.4|43101.4|4
1737968850000|2025-01-27 09:07:30|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|3
1737968860000|2025-01-27 09:07:40|43125.7|43105.7|43128.2|43108.2|43128.2|43108.2|43125.7|43105.7|2
1737968870000|2025-01-27 09:07:50|43125.7|43105.7|43118.2|43098.2|43125.7|43105.7|43118.2|43098.2|3
1737968880000|2025-01-27 09:08:00|43120.7|43100.7|43103.2|43083.2|43120.7|43100.7|43103.2|43083.2|6
1737968890000|2025-01-27 09:08:10|43103.9|43083.9|43106.4|43086.4|43106.4|43086.4|43103.2|43083.2|3
1737968900000|2025-01-27 09:08:20|43108.2|43088.2|43108.2|43088.2|43110.7|43090.7|43105.7|43085.7|3
1737968910000|2025-01-27 09:08:30|43109.7|43089.7|43108.2|43088.2|43109.7|43089.7|43108.2|43088.2|1
1737968920000|2025-01-27 09:08:40|43106.4|43086.4|43105.7|43085.7|43106.5|43086.5|43104.9|43084.9|6
1737968930000|2025-01-27 09:08:50|43108.2|43088.2|43105.7|43085.7|43108.2|43088.2|43105.7|43085.7|0
1737968940000|2025-01-27 09:09:00|43103.2|43083.2|43104|43084|43105.7|43085.7|43103.2|43083.2|4
1737968950000|2025-01-27 09:09:10|43105.7|43085.7|43095.7|43075.7|43105.7|43085.7|43095.7|43075.7|2
1737968960000|2025-01-27 09:09:20|43094.9|43074.9|43083.2|43063.2|43094.9|43074.9|43083.2|43063.2|1
1737968970000|2025-01-27 09:09:30|43088.2|43068.2|43090.7|43070.7|43090.7|43070.7|43085.7|43065.7|1
1737968980000|2025-01-27 09:09:40|43085.7|43065.7|43070.7|43050.7|43085.7|43065.7|43068.2|43048.2|9
1737968990000|2025-01-27 09:09:50|43068.2|43048.2|43068.2|43048.2|43070.7|43050.7|43067.4|43047.4|1
1737969000000|2025-01-27 09:10:00|43070.7|43050.7|43073.2|43053.2|43083.2|43063.2|43065.7|43045.7|31
1737969010000|2025-01-27 09:10:10|43070.7|43050.7|43055.7|43035.7|43070.7|43050.7|43053.2|43033.2|10
1737969020000|2025-01-27 09:10:20|43063.2|43043.2|43063.2|43043.2|43068.2|43048.2|43063.2|43043.2|9
1737969030000|2025-01-27 09:10:30|43064|43044|43068.2|43048.2|43068.2|43048.2|43063.2|43043.2|2
1737969040000|2025-01-27 09:10:40|43070.7|43050.7|43073.2|43053.2|43073.2|43053.2|43070.7|43050.7|2
1737969050000|2025-01-27 09:10:50|43070.7|43050.7|43073.2|43053.2|43075.7|43055.7|43070.7|43050.7|2
1737969060000|2025-01-27 09:11:00|43072.4|43052.4|43075.7|43055.7|43079|43059|43069|43049|10
1737969070000|2025-01-27 09:11:10|43070.7|43050.7|43066.5|43046.5|43070.7|43050.7|43058.2|43038.2|3
1737969080000|2025-01-27 09:11:20|43067.3|43047.3|43073.2|43053.2|43073.2|43053.2|43067.3|43047.3|5
1737969090000|2025-01-27 09:11:30|43075.7|43055.7|43074|43054|43075.7|43055.7|43074|43054|0
1737969100000|2025-01-27 09:11:40|43073.2|43053.2|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|1
1737969110000|2025-01-27 09:11:50|43075.7|43055.7|43083.2|43063.2|43083.2|43063.2|43074|43054|4
1737969120000|2025-01-27 09:12:00|43085.7|43065.7|43090.7|43070.7|43090.7|43070.7|43085.7|43065.7|1
1737969130000|2025-01-27 09:12:10|43091.5|43071.5|43073.2|43053.2|43095.7|43075.7|43073.2|43053.2|6
1737969140000|2025-01-27 09:12:20|43078.2|43058.2|43078.2|43058.2|43078.2|43058.2|43073.2|43053.2|0
1737969150000|2025-01-27 09:12:30|43083.2|43063.2|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|0
1737969160000|2025-01-27 09:12:40|43083.2|43063.2|43075.7|43055.7|43085.7|43065.7|43075.7|43055.7|3
1737969170000|2025-01-27 09:12:50|43078.2|43058.2|43088.2|43068.2|43088.2|43068.2|43078.2|43058.2|3
1737969180000|2025-01-27 09:13:00|43089.9|43069.9|43088.2|43068.2|43089.9|43069.9|43088.2|43068.2|2
1737969190000|2025-01-27 09:13:10|43083.2|43063.2|43078.2|43058.2|43083.2|43063.2|43075.7|43055.7|2
1737969200000|2025-01-27 09:13:20|43075.7|43055.7|43084.9|43064.9|43084.9|43064.9|43075.7|43055.7|3
1737969210000|2025-01-27 09:13:30|43085.7|43065.7|43085.7|43065.7|43085.7|43065.7|43083.2|43063.2|0
1737969220000|2025-01-27 09:13:40|43080.7|43060.7|43083.2|43063.2|43083.2|43063.2|43078.2|43058.2|1
1737969230000|2025-01-27 09:13:50|43079.8|43059.8|43066.6|43046.6|43082.4|43062.4|43066.6|43046.6|8
1737969240000|2025-01-27 09:14:00|43071.6|43051.6|43066.6|43046.6|43071.6|43051.6|43064.9|43044.9|4
1737969250000|2025-01-27 09:14:10|43071.6|43051.6|43076.6|43056.6|43076.6|43056.6|43071.6|43051.6|0
1737969260000|2025-01-27 09:14:20|43081.6|43061.6|43084.1|43064.1|43086.6|43066.6|43081.6|43061.6|4
1737969270000|2025-01-27 09:14:30|43082.4|43062.4|43085.8|43065.8|43086.6|43066.6|43081.6|43061.6|5
1737969280000|2025-01-27 09:14:40|43082.4|43062.4|43081.6|43061.6|43082.4|43062.4|43081.6|43061.6|0
1737969290000|2025-01-27 09:14:50|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|4
1737969300000|2025-01-27 09:15:00|43084.1|43064.1|43084.9|43064.9|43086.6|43066.6|43081.6|43061.6|8
1737969310000|2025-01-27 09:15:10|43084.1|43064.1|43084.1|43064.1|43084.1|43064.1|43079.1|43059.1|0
1737969320000|2025-01-27 09:15:20|43083.3|43063.3|43081.6|43061.6|43086.6|43066.6|43079.1|43059.1|2
1737969330000|2025-01-27 09:15:30|43086.6|43066.6|43086.6|43066.6|43086.6|43066.6|43081.6|43061.6|0
1737969340000|2025-01-27 09:15:40|43089.1|43069.1|43081.6|43061.6|43091.6|43071.6|43081.6|43061.6|7
1737969350000|2025-01-27 09:15:50|43085.8|43065.8|43086.6|43066.6|43086.6|43066.6|43085.8|43065.8|0
1737969360000|2025-01-27 09:16:00|43091.6|43071.6|43089.1|43069.1|43092.4|43072.4|43086.6|43066.6|6
1737969370000|2025-01-27 09:16:10|43086.6|43066.6|43071.6|43051.6|43086.6|43066.6|43071.6|43051.6|30
1737969380000|2025-01-27 09:16:20|43074.1|43054.1|43086.6|43066.6|43086.6|43066.6|43073.3|43053.3|69
1737969390000|2025-01-27 09:16:30|43087.4|43067.4|43074.1|43054.1|43094.1|43074.1|43074.1|43054.1|9
1737969400000|2025-01-27 09:16:40|43074.9|43054.9|43053.3|43033.3|43074.9|43054.9|43053.3|43033.3|16
1737969410000|2025-01-27 09:16:50|43051.6|43031.6|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|7
1737969420000|2025-01-27 09:17:00|43050.8|43030.8|43041.6|43021.6|43050.8|43030.8|43041.6|43021.6|6
1737969430000|2025-01-27 09:17:10|||||||||5
1737969440000|2025-01-27 09:17:20|43044.1|43024.1|43046.6|43026.6|43046.6|43026.6|43044.1|43024.1|1
1737969450000|2025-01-27 09:17:30|43047.4|43027.4|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|2
1737969460000|2025-01-27 09:17:40|43045|43025|43023.3|43003.3|43045|43025|43023.3|43003.3|22
1737969470000|2025-01-27 09:17:50|43021.6|43001.6|43016.6|42996.6|43021.6|43001.6|43016.6|42996.6|10
1737969480000|2025-01-27 09:18:00|43014.1|42994.1|43006.6|42986.6|43014.1|42994.1|43006.6|42986.6|3
1737969490000|2025-01-27 09:18:10|43011.6|42991.6|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|6
1737969500000|2025-01-27 09:18:20|43015|42995|43011.6|42991.6|43016.6|42996.6|43011.6|42991.6|2
1737969510000|2025-01-27 09:18:30|43010.8|42990.8|43000.8|42980.8|43010.8|42990.8|42999.1|42979.1|6
1737969520000|2025-01-27 09:18:40|42997.4|42977.4|42996.6|42976.6|42997.4|42977.4|42981.6|42961.6|31
1737969530000|2025-01-27 09:18:50|42994.1|42974.1|42996.6|42976.6|42996.6|42976.6|42994.1|42974.1|1
1737969540000|2025-01-27 09:19:00|42994.1|42974.1|42991.6|42971.6|42996.6|42976.6|42991.6|42971.6|7
1737969550000|2025-01-27 09:19:10|42990|42970|42986.6|42966.6|42991.6|42971.6|42986.6|42966.6|5
1737969560000|2025-01-27 09:19:20|||||||||1
1737969570000|2025-01-27 09:19:30|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|42989.1|42969.1|0
1737969580000|2025-01-27 09:19:40|42986.6|42966.6|42991.6|42971.6|42991.6|42971.6|42986.6|42966.6|6
1737969590000|2025-01-27 09:19:50|||||||||1
1737969600000|2025-01-27 09:20:00|42994.1|42974.1|42991.6|42971.6|42994.1|42974.1|42991.6|42971.6|0
1737969610000|2025-01-27 09:20:10|42994.1|42974.1|42999.1|42979.1|42999.1|42979.1|42994.1|42974.1|1
1737969640000|2025-01-27 09:20:40|42994.1|42974.1|42989.1|42969.1|42994.1|42974.1|42989.1|42969.1|21
1737969650000|2025-01-27 09:20:50|42986.6|42966.6|42976.6|42956.6|42986.6|42966.6|42976.6|42956.6|2
1737969660000|2025-01-27 09:21:00|42974.1|42954.1|42971.6|42951.6|42974.1|42954.1|42971.6|42951.6|5
1737969670000|2025-01-27 09:21:10|42974.1|42954.1|42966.6|42946.6|42976.6|42956.6|42956.6|42936.6|33
1737969680000|2025-01-27 09:21:20|42969.1|42949.1|42969.1|42949.1|42973.3|42953.3|42966.6|42946.6|5
1737969690000|2025-01-27 09:21:30|42969.9|42949.9|42972.4|42952.4|42972.4|42952.4|42969.9|42949.9|1
1737969700000|2025-01-27 09:21:40|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|42976.6|42956.6|5
1737969710000|2025-01-27 09:21:50|||||||||5
1737969720000|2025-01-27 09:22:00|42979.1|42959.1|42991.6|42971.6|42991.6|42971.6|42979.1|42959.1|6
1737969730000|2025-01-27 09:22:10|42993.3|42973.3|42999.9|42979.9|42999.9|42979.9|42993.3|42973.3|4
1737969740000|2025-01-27 09:22:20|43004.1|42984.1|43001.6|42981.6|43004.1|42984.1|43001.6|42981.6|3
1737969750000|2025-01-27 09:22:30|42996.6|42976.6|42989.1|42969.1|42996.6|42976.6|42986.6|42966.6|5
1737969760000|2025-01-27 09:22:40|42991.6|42971.6|42994.1|42974.1|42994.1|42974.1|42991.6|42971.6|3
1737969770000|2025-01-27 09:22:50|42994.9|42974.9|42996.6|42976.6|42999.1|42979.1|42994.9|42974.9|2
1737969780000|2025-01-27 09:23:00|42997.4|42977.4|42996.6|42976.6|43006.6|42986.6|42996.6|42976.6|11
1737969790000|2025-01-27 09:23:10|42999.1|42979.1|42981.6|42961.6|42999.1|42979.1|42981.6|42961.6|4
1737969800000|2025-01-27 09:23:20|42983.2|42963.2|42986.6|42966.6|42986.6|42966.6|42983.2|42963.2|5
1737969810000|2025-01-27 09:23:30|42991.6|42971.6|42999.1|42979.1|42999.1|42979.1|42991.6|42971.6|4
1737969820000|2025-01-27 09:23:40|43001.6|42981.6|43004.1|42984.1|43004.1|42984.1|43001.6|42981.6|0
1737969830000|2025-01-27 09:23:50|||||||||1
1737969840000|2025-01-27 09:24:00|43001.6|42981.6|42996.6|42976.6|43001.6|42981.6|42996.6|42976.6|0
1737969860000|2025-01-27 09:24:20|42991.6|42971.6|42979.9|42959.9|42991.6|42971.6|42979.9|42959.9|3
1737969870000|2025-01-27 09:24:30|42978.3|42958.3|42976.6|42956.6|42978.3|42958.3|42976.6|42956.6|4
1737969880000|2025-01-27 09:24:40|42978.3|42958.3|42969.1|42949.1|42978.3|42958.3|42969.1|42949.1|8
1737969890000|2025-01-27 09:24:50|42970.8|42950.8|42981.6|42961.6|42981.6|42961.6|42970.8|42950.8|3
1737969900000|2025-01-27 09:25:00|42980.8|42960.8|42979.1|42959.1|42980.8|42960.8|42979.1|42959.1|3
1737969910000|2025-01-27 09:25:10|42976.6|42956.6|42974.1|42954.1|42976.6|42956.6|42971.6|42951.6|9
1737969920000|2025-01-27 09:25:20|42979.1|42959.1|42986.6|42966.6|42986.6|42966.6|42979.1|42959.1|22
1737969930000|2025-01-27 09:25:30|42989.1|42969.1|42986.6|42966.6|42994.1|42974.1|42986.6|42966.6|14
1737969940000|2025-01-27 09:25:40|42985.8|42965.8|42986.6|42966.6|42986.6|42966.6|42981.6|42961.6|12
1737969950000|2025-01-27 09:25:50|42991.6|42971.6|42992.4|42972.4|42992.4|42972.4|42991.6|42971.6|3
1737969960000|2025-01-27 09:26:00|42999|42979|43005.8|42985.8|43005.8|42985.8|42995.7|42975.7|16
1737969970000|2025-01-27 09:26:10|43006.6|42986.6|43014.1|42994.1|43014.1|42994.1|43006.6|42986.6|8
1737969980000|2025-01-27 09:26:20|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|43012.4|42992.4|1
1737969990000|2025-01-27 09:26:30|43009.9|42989.9|43014.1|42994.1|43014.1|42994.1|43006.6|42986.6|11
1737970000000|2025-01-27 09:26:40|43011.6|42991.6|43021.6|43001.6|43021.6|43001.6|43011.6|42991.6|14
1737970010000|2025-01-27 09:26:50|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|43019.1|42999.1|2
1737970020000|2025-01-27 09:27:00|43021.6|43001.6|43019.1|42999.1|43024.1|43004.1|43019.1|42999.1|12
1737970030000|2025-01-27 09:27:10|43021.6|43001.6|43034.1|43014.1|43034.1|43014.1|43021.6|43001.6|19
1737970040000|2025-01-27 09:27:20|43034.9|43014.9|43041.6|43021.6|43041.6|43021.6|43034.9|43014.9|5
1737970050000|2025-01-27 09:27:30|43052.4|43032.4|43051.6|43031.6|43052.4|43032.4|43051.6|43031.6|4
1737970060000|2025-01-27 09:27:40|43050.8|43030.8|43031.6|43011.6|43050.8|43030.8|43029.1|43009.1|23
1737970070000|2025-01-27 09:27:50|43028.2|43008.2|43031.6|43011.6|43031.6|43011.6|43028.2|43008.2|4
1737970080000|2025-01-27 09:28:00|43033.3|43013.3|43037.4|43017.4|43037.4|43017.4|43033.3|43013.3|4
1737970090000|2025-01-27 09:28:10|43036.6|43016.6|43036.6|43016.6|43039.1|43019.1|43036.6|43016.6|1
1737970100000|2025-01-27 09:28:20|43038.2|43018.2|43049.1|43029.1|43049.1|43029.1|43038.2|43018.2|14
1737970110000|2025-01-27 09:28:30|43051.6|43031.6|43051.6|43031.6|43059.1|43039.1|43051.6|43031.6|9
1737970120000|2025-01-27 09:28:40|43046.6|43026.6|43049.1|43029.1|43049.1|43029.1|43046.6|43026.6|10
1737970130000|2025-01-27 09:28:50|43052.4|43032.4|43056.6|43036.6|43056.6|43036.6|43052.4|43032.4|4
1737970140000|2025-01-27 09:29:00|43054.1|43034.1|43044.1|43024.1|43054.1|43034.1|43044.1|43024.1|7
1737970150000|2025-01-27 09:29:10|43042.4|43022.4|43041.6|43021.6|43042.4|43022.4|43041.6|43021.6|10
1737970180000|2025-01-27 09:29:40|43034.1|43014.1|43034.1|43014.1|43034.1|43014.1|43026.6|43006.6|21
1737970190000|2025-01-27 09:29:50|43034.9|43014.9|43040.7|43020.7|43040.7|43020.7|43034.9|43014.9|2
1737970200000|2025-01-27 09:30:00|43043.2|43023.2|43049.1|43029.1|43049.1|43029.1|43043.2|43023.2|5
1737970210000|2025-01-27 09:30:10|43046.6|43026.6|43049.1|43029.1|43051.6|43031.6|43046.6|43026.6|2
1737970220000|2025-01-27 09:30:20|43046.6|43026.6|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|1
1737970230000|2025-01-27 09:30:30|43049.1|43029.1|43044.1|43024.1|43049.1|43029.1|43041.6|43021.6|5
1737970240000|2025-01-27 09:30:40|43046.6|43026.6|43046.6|43026.6|43051.6|43031.6|43046.6|43026.6|17
1737970250000|2025-01-27 09:30:50|43051.6|43031.6|43051.6|43031.6|43051.6|43031.6|43046.6|43026.6|6
1737970260000|2025-01-27 09:31:00|43054.1|43034.1|43051.6|43031.6|43056.6|43036.6|43051.6|43031.6|10
1737970270000|2025-01-27 09:31:10|43054.1|43034.1|43051.6|43031.6|43054.1|43034.1|43051.6|43031.6|2
1737970280000|2025-01-27 09:31:20|43049.1|43029.1|43046.6|43026.6|43049.1|43029.1|43046.6|43026.6|2
1737970290000|2025-01-27 09:31:30|43045.8|43025.8|43036.6|43016.6|43049.1|43029.1|43036.6|43016.6|2
1737970300000|2025-01-27 09:31:40|43034.9|43014.9|43031.6|43011.6|43034.9|43014.9|43031.6|43011.6|1
1737970310000|2025-01-27 09:31:50|43033.3|43013.3|43029.1|43009.1|43033.3|43013.3|43026.6|43006.6|6
1737970320000|2025-01-27 09:32:00|||||||||2
1737970330000|2025-01-27 09:32:10|43026.6|43006.6|43018.3|42998.3|43026.6|43006.6|43018.3|42998.3|5
1737970340000|2025-01-27 09:32:20|43019.1|42999.1|43016.6|42996.6|43019.1|42999.1|43016.6|42996.6|2
1737970350000|2025-01-27 09:32:30|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|43011.6|42991.6|0
1737970360000|2025-01-27 09:32:40|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|43009.1|42989.1|0
1737970370000|2025-01-27 09:32:50|43008.4|42988.4|43012.4|42992.4|43012.4|42992.4|43006.6|42986.6|11
1737970380000|2025-01-27 09:33:00|43014.1|42994.1|43012.4|42992.4|43018.4|42998.4|43009.1|42989.1|9
1737970390000|2025-01-27 09:33:10|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|43014.1|42994.1|0
1737970400000|2025-01-27 09:33:20|43011.6|42991.6|43010.9|42990.9|43011.6|42991.6|43010.9|42990.9|1
1737970410000|2025-01-27 09:33:30|43008.4|42988.4|43004.1|42984.1|43008.4|42988.4|43003.4|42983.4|6
1737970420000|2025-01-27 09:33:40|43001.6|42981.6|43004.1|42984.1|43004.1|42984.1|43001.6|42981.6|3
1737970430000|2025-01-27 09:33:50|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|43001.6|42981.6|2
1737970440000|2025-01-27 09:34:00|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|43004.1|42984.1|0
1737970450000|2025-01-27 09:34:10|||||||||7
1737970460000|2025-01-27 09:34:20|43002.6|42982.6|42989.1|42969.1|43002.6|42982.6|42989.1|42969.1|8
1737970470000|2025-01-27 09:34:30|42989.2|42969.2|42981.7|42961.7|42989.2|42969.2|42979.2|42959.2|2
1737970480000|2025-01-27 09:34:40|42979.2|42959.2|42989.2|42969.2|42989.2|42969.2|42979.2|42959.2|7
1737970490000|2025-01-27 09:34:50|42986.7|42966.7|42984.2|42964.2|42986.7|42966.7|42984.2|42964.2|3
1737970500000|2025-01-27 09:35:00|42985.9|42965.9|42986.7|42966.7|42986.7|42966.7|42985.9|42965.9|8
1737970510000|2025-01-27 09:35:10|42989.2|42969.2|42996.7|42976.7|43001.7|42981.7|42989.2|42969.2|8
1737970520000|2025-01-27 09:35:20|42995.9|42975.9|43009.2|42989.2|43009.2|42989.2|42995.9|42975.9|11
1737970530000|2025-01-27 09:35:30|43008.4|42988.4|43006.7|42986.7|43008.4|42988.4|43006.7|42986.7|13
1737970540000|2025-01-27 09:35:40|43004.9|42984.9|43006.7|42986.7|43006.7|42986.7|43004.2|42984.2|4
1737970550000|2025-01-27 09:35:50|43009.2|42989.2|43006.7|42986.7|43014.2|42994.2|43006.7|42986.7|7
1737970560000|2025-01-27 09:36:00|43009.2|42989.2|43006.7|42986.7|43009.2|42989.2|43006.7|42986.7|5
1737970570000|2025-01-27 09:36:10|43005.1|42985.1|43001.7|42981.7|43005.1|42985.1|43001.7|42981.7|3
1737970580000|2025-01-27 09:36:20|42999.2|42979.2|42987.5|42967.5|42999.2|42979.2|42987.5|42967.5|1
1737970590000|2025-01-27 09:36:30|42984.2|42964.2|42980.1|42960.1|42984.2|42964.2|42980.1|42960.1|6
1737970600000|2025-01-27 09:36:40|42980.9|42960.9|42984.2|42964.2|42984.2|42964.2|42980.9|42960.9|1
1737970610000|2025-01-27 09:36:50|42985|42965|42989.2|42969.2|42989.2|42969.2|42985|42965|9
1737970620000|2025-01-27 09:37:00|42990.9|42970.9|42989.2|42969.2|42990.9|42970.9|42989.2|42969.2|4
1737970630000|2025-01-27 09:37:10|42986.7|42966.7|42989.2|42969.2|42989.2|42969.2|42986.7|42966.7|3
1737970640000|2025-01-27 09:37:20|42991.7|42971.7|42999.2|42979.2|42999.2|42979.2|42991.7|42971.7|10
1737970650000|2025-01-27 09:37:30|42997.5|42977.5|42996.7|42976.7|42997.5|42977.5|42996.7|42976.7|3
1737970660000|2025-01-27 09:37:40|42994.2|42974.2|42999.2|42979.2|42999.2|42979.2|42994.2|42974.2|5
1737970670000|2025-01-27 09:37:50|43001.7|42981.7|43004.2|42984.2|43011.7|42991.7|43001.7|42981.7|4
1737970680000|2025-01-27 09:38:00|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|2
1737970690000|2025-01-27 09:38:10|42999.2|42979.2|42996.7|42976.7|42999.2|42979.2|42996.7|42976.7|4
1737970700000|2025-01-27 09:38:20|42998.4|42978.4|42999.2|42979.2|42999.2|42979.2|42998.4|42978.4|1
1737970710000|2025-01-27 09:38:30|42998.4|42978.4|42996.7|42976.7|42998.4|42978.4|42996.7|42976.7|2
1737970720000|2025-01-27 09:38:40|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|2
1737970730000|2025-01-27 09:38:50|42995|42975|42989.2|42969.2|42995.9|42975.9|42989.2|42969.2|7
1737970740000|2025-01-27 09:39:00|42991.7|42971.7|43009.2|42989.2|43009.2|42989.2|42989.2|42969.2|8
1737970750000|2025-01-27 09:39:10|43011.7|42991.7|42999.2|42979.2|43011.7|42991.7|42999.2|42979.2|6
1737970760000|2025-01-27 09:39:20|42996.7|42976.7|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|0
1737970770000|2025-01-27 09:39:30|||||||||3
1737970780000|2025-01-27 09:39:40|42993.4|42973.4|42993.4|42973.4|42996.7|42976.7|42993.4|42973.4|4
1737970790000|2025-01-27 09:39:50|42994.2|42974.2|42996.7|42976.7|42996.7|42976.7|42994.2|42974.2|1
1737970800000|2025-01-27 09:40:00|43000|42980|43001.7|42981.7|43002.5|42982.5|42999.2|42979.2|6
1737970810000|2025-01-27 09:40:10|43004.2|42984.2|42999.2|42979.2|43004.2|42984.2|42999.2|42979.2|2
1737970820000|2025-01-27 09:40:20|43001.7|42981.7|43004.2|42984.2|43004.2|42984.2|43001.7|42981.7|2
1737970830000|2025-01-27 09:40:30|43001.7|42981.7|43001.7|42981.7|43004.2|42984.2|43001.7|42981.7|2
1737970840000|2025-01-27 09:40:40|42999.2|42979.2|43006.7|42986.7|43009.2|42989.2|42999.2|42979.2|6
1737970850000|2025-01-27 09:40:50|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|43009.2|42989.2|1
1737970860000|2025-01-27 09:41:00|43010.9|42990.9|43012.5|42992.5|43012.5|42992.5|43010.9|42990.9|2
1737970870000|2025-01-27 09:41:10|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|4
1737970890000|2025-01-27 09:41:30|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|43006.7|42986.7|1
1737970900000|2025-01-27 09:41:40|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|1
1737970920000|2025-01-27 09:42:00|43009.2|42989.2|43011.7|42991.7|43011.7|42991.7|43009.2|42989.2|5
1737970930000|2025-01-27 09:42:10|||||||||2
1737970940000|2025-01-27 09:42:20|43010.9|42990.9|43009.2|42989.2|43011.7|42991.7|43009.2|42989.2|2
1737970950000|2025-01-27 09:42:30|43007.5|42987.5|43006.7|42986.7|43007.5|42987.5|43005.9|42985.9|1
1737970960000|2025-01-27 09:42:40|43010|42990|43010|42990|43010|42990|43010|42990|5
1737970970000|2025-01-27 09:42:50|43012.5|42992.5|43012.5|42992.5|43015|42995|43012.5|42992.5|1
1737970980000|2025-01-27 09:43:00|43015|42995|43014.2|42994.2|43015|42995|43014.2|42994.2|4
1737970990000|2025-01-27 09:43:10|43011.7|42991.7|43004.2|42984.2|43011.7|42991.7|43004.2|42984.2|5
1737971000000|2025-01-27 09:43:20|||||||||7
1737971020000|2025-01-27 09:43:40|43001.7|42981.7|43004.2|42984.2|43004.2|42984.2|42999.2|42979.2|9
1737971030000|2025-01-27 09:43:50|43003.4|42983.4|43001.7|42981.7|43003.4|42983.4|43001.7|42981.7|2
1737971040000|2025-01-27 09:44:00|43004.2|42984.2|42996.7|42976.7|43004.2|42984.2|42996.7|42976.7|6
1737971050000|2025-01-27 09:44:10|42993.4|42973.4|42988.4|42968.4|42993.4|42973.4|42988.4|42968.4|5
1737971060000|2025-01-27 09:44:20|||||||||3
1737971070000|2025-01-27 09:44:30|42986.7|42966.7|42985.9|42965.9|42986.7|42966.7|42983.4|42963.4|5
1737971080000|2025-01-27 09:44:40|42986.7|42966.7|42996.7|42976.7|42997.5|42977.5|42986.7|42966.7|5
1737971090000|2025-01-27 09:44:50|42994.2|42974.2|42989.2|42969.2|42994.2|42974.2|42989.2|42969.2|4
1737971100000|2025-01-27 09:45:00|42988.4|42968.4|42986.7|42966.7|42988.4|42968.4|42986.7|42966.7|1
1737971110000|2025-01-27 09:45:10|42985.9|42965.9|42979.2|42959.2|42985.9|42965.9|42979.2|42959.2|5
1737971120000|2025-01-27 09:45:20|42976.7|42956.7|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|2
1737971130000|2025-01-27 09:45:30|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|7
1737971140000|2025-01-27 09:45:40|42977.5|42957.5|42979.2|42959.2|42980|42960|42977.5|42957.5|5
1737971150000|2025-01-27 09:45:50|42977.6|42957.6|42969.2|42949.2|42977.6|42957.6|42966.7|42946.7|5
1737971160000|2025-01-27 09:46:00|42970|42950|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|6
1737971170000|2025-01-27 09:46:10|42971.7|42951.7|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|2
1737971180000|2025-01-27 09:46:20|42964.2|42944.2|42951.7|42931.7|42964.2|42944.2|42951.7|42931.7|34
1737971190000|2025-01-27 09:46:30|42950.9|42930.9|42941.7|42921.7|42950.9|42930.9|42941.7|42921.7|5
1737971200000|2025-01-27 09:46:40|42942.5|42922.5|42945|42925|42945|42925|42942.5|42922.5|5
1737971210000|2025-01-27 09:46:50|42956.7|42936.7|42961.7|42941.7|42961.7|42941.7|42956.7|42936.7|22
1737971220000|2025-01-27 09:47:00|42964.2|42944.2|42964.2|42944.2|42964.2|42944.2|42961.7|42941.7|5
1737971230000|2025-01-27 09:47:10|42959.2|42939.2|42956.7|42936.7|42959.2|42939.2|42956.7|42936.7|8
1737971240000|2025-01-27 09:47:20|42958.4|42938.4|42959.2|42939.2|42959.2|42939.2|42958.4|42938.4|10
1737971250000|2025-01-27 09:47:30|42960|42940|42971.7|42951.7|42971.7|42951.7|42960|42940|7
1737971260000|2025-01-27 09:47:40|42974.2|42954.2|42976.7|42956.7|42976.7|42956.7|42974.2|42954.2|7
1737971270000|2025-01-27 09:47:50|42979.2|42959.2|42989.2|42969.2|42989.2|42969.2|42976.7|42956.7|3
1737971280000|2025-01-27 09:48:00|42991.7|42971.7|42996.7|42976.7|42999.2|42979.2|42991.7|42971.7|6
1737971300000|2025-01-27 09:48:20|||||||||3
1737971310000|2025-01-27 09:48:30|42998.4|42978.4|43004.2|42984.2|43004.2|42984.2|42998.4|42978.4|5
1737971320000|2025-01-27 09:48:40|43008.4|42988.4|42999.2|42979.2|43012.5|42992.5|42999.2|42979.2|8
1737971330000|2025-01-27 09:48:50|||||||||1
1737971340000|2025-01-27 09:49:00|43000|42980|43004.2|42984.2|43004.2|42984.2|43000|42980|3
1737971350000|2025-01-27 09:49:10|43006.7|42986.7|42996.7|42976.7|43006.7|42986.7|42996.7|42976.7|17
1737971360000|2025-01-27 09:49:20|42995.1|42975.1|42990.1|42970.1|42995.1|42975.1|42990.1|42970.1|4
1737971370000|2025-01-27 09:49:30|42989.3|42969.3|42981.7|42961.7|42989.3|42969.3|42981.7|42961.7|2
1737971380000|2025-01-27 09:49:40|42979.2|42959.2|42971.7|42951.7|42979.2|42959.2|42971.7|42951.7|3
1737971390000|2025-01-27 09:49:50|42969.2|42949.2|42966.7|42946.7|42969.2|42949.2|42965|42945|15
1737971400000|2025-01-27 09:50:00|42965|42945|42964.2|42944.2|42966.7|42946.7|42962.5|42942.5|7
1737971410000|2025-01-27 09:50:10|42967.5|42947.5|42966.7|42946.7|42969.2|42949.2|42964.2|42944.2|7
1737971420000|2025-01-27 09:50:20|42968.4|42948.4|42964.2|42944.2|42969.2|42949.2|42964.2|42944.2|2
1737971430000|2025-01-27 09:50:30|42960.9|42940.9|42956.7|42936.7|42960.9|42940.9|42956.7|42936.7|1
1737971440000|2025-01-27 09:50:40|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|0
1737971450000|2025-01-27 09:50:50|42952.5|42932.5|42951.7|42931.7|42952.5|42932.5|42951.7|42931.7|3
1737971460000|2025-01-27 09:51:00|42952.5|42932.5|42941.7|42921.7|42954.2|42934.2|42941.7|42921.7|18
1737971470000|2025-01-27 09:51:10|42939.2|42919.2|42941.7|42921.7|42941.7|42921.7|42936.7|42916.7|10
1737971480000|2025-01-27 09:51:20|42948.3|42928.3|42956.7|42936.7|42959.2|42939.2|42948.3|42928.3|2
1737971490000|2025-01-27 09:51:30|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|42959.2|42939.2|0
1737971500000|2025-01-27 09:51:40|42960|42940|42970|42950|42970|42950|42960|42940|3
1737971510000|2025-01-27 09:51:50|42972.5|42952.5|42969.2|42949.2|42972.5|42952.5|42969.2|42949.2|0
1737971520000|2025-01-27 09:52:00|42971.7|42951.7|42981.7|42961.7|42981.7|42961.7|42971.7|42951.7|4
1737971530000|2025-01-27 09:52:10|42986.7|42966.7|42987.5|42967.5|42987.5|42967.5|42986.7|42966.7|2
1737971540000|2025-01-27 09:52:20|42995|42975|42999.2|42979.2|42999.2|42979.2|42995|42975|5
1737971550000|2025-01-27 09:52:30|43000|42980|43004.2|42984.2|43006.7|42986.7|43000|42980|4
1737971560000|2025-01-27 09:52:40|||||||||2
1737971570000|2025-01-27 09:52:50|43006.7|42986.7|43009.2|42989.2|43009.2|42989.2|43006.7|42986.7|1
1737971580000|2025-01-27 09:53:00|43011.7|42991.7|43009.2|42989.2|43011.7|42991.7|43006.7|42986.7|7
1737971600000|2025-01-27 09:53:20|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|43011.7|42991.7|0
1737971610000|2025-01-27 09:53:30|43008.3|42988.3|43004.2|42984.2|43011.7|42991.7|43004.2|42984.2|0
1737971620000|2025-01-27 09:53:40|43002.5|42982.5|43004.2|42984.2|43004.2|42984.2|43001.7|42981.7|0
1737971630000|2025-01-27 09:53:50|43002.6|42982.6|42983.4|42963.4|43002.6|42982.6|42983.4|42963.4|41
1737971640000|2025-01-27 09:54:00|42984.2|42964.2|42983.3|42963.3|42985.9|42965.9|42981.7|42961.7|4
1737971650000|2025-01-27 09:54:10|42986.7|42966.7|42994.2|42974.2|42994.2|42974.2|42986.7|42966.7|0
1737971660000|2025-01-27 09:54:20|42992.5|42972.5|42991.7|42971.7|42994.2|42974.2|42991.7|42971.7|0
1737971670000|2025-01-27 09:54:30|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|42994.2|42974.2|0
1737971680000|2025-01-27 09:54:40|42992.5|42972.5|42996.7|42976.7|42996.7|42976.7|42991.7|42971.7|0
1737971690000|2025-01-27 09:54:50|42999.2|42979.2|43001.7|42981.7|43001.7|42981.7|42999.2|42979.2|5
1737971700000|2025-01-27 09:55:00|42999.2|42979.2|43004.2|42984.2|43004.2|42984.2|42999.2|42979.2|4
1737971710000|2025-01-27 09:55:10|42999.2|42979.2|42986.7|42966.7|42999.2|42979.2|42986.7|42966.7|2
1737971720000|2025-01-27 09:55:20|42985.1|42965.1|42976.7|42956.7|42985.1|42965.1|42976.7|42956.7|1
1737971730000|2025-01-27 09:55:30|42974.2|42954.2|42986.7|42966.7|42986.7|42966.7|42974.2|42954.2|5
1737971740000|2025-01-27 09:55:40|42991.7|42971.7|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|1
1737971750000|2025-01-27 09:55:50|42995|42975|42991.7|42971.7|42996.7|42976.7|42991.7|42971.7|0
1737971760000|2025-01-27 09:56:00|42989.2|42969.2|42976.7|42956.7|42989.2|42969.2|42976.7|42956.7|3
1737971770000|2025-01-27 09:56:10|42981.7|42961.7|42986.7|42966.7|42986.7|42966.7|42981.7|42961.7|2
1737971780000|2025-01-27 09:56:20|42989.2|42969.2|42981.7|42961.7|42989.2|42969.2|42981.7|42961.7|1
1737971790000|2025-01-27 09:56:30|42980|42960|42985|42965|42985|42965|42979.2|42959.2|0
1737971800000|2025-01-27 09:56:40|42986.7|42966.7|42986.7|42966.7|42987.5|42967.5|42986.7|42966.7|0
1737971810000|2025-01-27 09:56:50|42987.5|42967.5|42986.7|42966.7|42987.5|42967.5|42986.7|42966.7|1
1737971820000|2025-01-27 09:57:00|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|42991.7|42971.7|0
1737971830000|2025-01-27 09:57:10|42996.7|42976.7|43001.7|42981.7|43001.7|42981.7|42996.7|42976.7|0
1737971840000|2025-01-27 09:57:20|43000.9|42980.9|43001.7|42981.7|43001.7|42981.7|43000.9|42980.9|1
1737971850000|2025-01-27 09:57:30|43000|42980|42996.7|42976.7|43000|42980|42996.7|42976.7|1
1737971860000|2025-01-27 09:57:40|42991.7|42971.7|42988.4|42968.4|42991.7|42971.7|42986.7|42966.7|9
1737971870000|2025-01-27 09:57:50|42990.9|42970.9|42991.7|42971.7|42991.7|42971.7|42990.9|42970.9|0
1737971880000|2025-01-27 09:58:00|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|42976.7|42956.7|3
1737971900000|2025-01-27 09:58:20|42975.9|42955.9|42979.2|42959.2|42979.2|42959.2|42974.2|42954.2|3
1737971910000|2025-01-27 09:58:30|42976.7|42956.7|42976.7|42956.7|42979.2|42959.2|42976.7|42956.7|1
1737971920000|2025-01-27 09:58:40|42981.7|42961.7|42981.7|42961.7|42982.5|42962.5|42981.7|42961.7|1
1737971930000|2025-01-27 09:58:50|42979.2|42959.2|42985|42965|42985|42965|42979.2|42959.2|2
1737971940000|2025-01-27 09:59:00|42985.8|42965.8|43001.7|42981.7|43001.7|42981.7|42985.8|42965.8|3
1737971950000|2025-01-27 09:59:10|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|43004.2|42984.2|1
1737971960000|2025-01-27 09:59:20|43003.4|42983.4|42999.2|42979.2|43003.4|42983.4|42999.2|42979.2|5
1737971970000|2025-01-27 09:59:30|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|42996.7|42976.7|4
1737971980000|2025-01-27 09:59:40|||||||||1
1737971990000|2025-01-27 09:59:50|43003.4|42983.4|43004.2|42984.2|43004.2|42984.2|43003.4|42983.4|2
1737972000000|2025-01-27 10:00:00|43005|42985|43006.7|42986.7|43009.2|42989.2|43004.2|42984.2|6
1737972010000|2025-01-27 10:00:10|43009.2|42989.2|43018.4|42998.4|43018.4|42998.4|43009.2|42989.2|14
1737972020000|2025-01-27 10:00:20|43010.9|42990.9|43006.7|42986.7|43010.9|42990.9|43004.2|42984.2|6
1737972030000|2025-01-27 10:00:30|43009.2|42989.2|43016.7|42996.7|43016.7|42996.7|43009.2|42989.2|3
1737972040000|2025-01-27 10:00:40|43019.2|42999.2|43021.7|43001.7|43021.7|43001.7|43019.2|42999.2|0
1737972050000|2025-01-27 10:00:50|43024.2|43004.2|43034.2|43014.2|43034.2|43014.2|43024.2|43004.2|4
1737972060000|2025-01-27 10:01:00|43036.7|43016.7|43026.7|43006.7|43037.5|43017.5|43025.9|43005.9|25
1737972070000|2025-01-27 10:01:10|43029.2|43009.2|43039.2|43019.2|43041.7|43021.7|43029.2|43009.2|9
1737972080000|2025-01-27 10:01:20|43037.5|43017.5|43031.7|43011.7|43037.5|43017.5|43031.7|43011.7|2
1737972090000|2025-01-27 10:01:30|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|43026.7|43006.7|0
1737972100000|2025-01-27 10:01:40|43028.3|43008.3|43031.7|43011.7|43041.7|43021.7|43028.3|43008.3|2
1737972110000|2025-01-27 10:01:50|43030|43010|43026.7|43006.7|43030|43010|43026.7|43006.7|0
1737972120000|2025-01-27 10:02:00|43025|43005|43024.2|43004.2|43026.7|43006.7|43021.7|43001.7|1
1737972130000|2025-01-27 10:02:10|43023.4|43003.4|43019.2|42999.2|43023.4|43003.4|43019.2|42999.2|1
1737972140000|2025-01-27 10:02:20|43020|43000|43016.7|42996.7|43021.7|43001.7|43016.7|42996.7|1
1737972150000|2025-01-27 10:02:30|43014.2|42994.2|43011.7|42991.7|43014.2|42994.2|43009.2|42989.2|12
1737972160000|2025-01-27 10:02:40|43006.7|42986.7|43006.7|42986.7|43011.7|42991.7|43001.7|42981.7|12
1737972170000|2025-01-27 10:02:50|43010|42990|43014.2|42994.2|43014.2|42994.2|43010|42990|3
1737972180000|2025-01-27 10:03:00|43016.7|42996.7|43024.2|43004.2|43036.7|43016.7|43016.7|42996.7|14
1737972190000|2025-01-27 10:03:10|43023.5|43003.5|43019.2|42999.2|43024.2|43004.2|43019.2|42999.2|2
1737972200000|2025-01-27 10:03:20|43016.7|42996.7|43016.7|42996.7|43022.5|43002.5|43013.5|42993.5|5
1737972210000|2025-01-27 10:03:30|43011.7|42991.7|43011.7|42991.7|43016.7|42996.7|43011.7|42991.7|0
1737972220000|2025-01-27 10:03:40|43011|42991|42996.7|42976.7|43011|42991|42996.7|42976.7|2
1737972230000|2025-01-27 10:03:50|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|43001.7|42981.7|0
1737972240000|2025-01-27 10:04:00|42997.5|42977.5|43001.7|42981.7|43001.7|42981.7|42997.5|42977.5|0
1737972250000|2025-01-27 10:04:10|43002.5|42982.5|43006.7|42986.7|43008.5|42988.5|43002.5|42982.5|3
1737972260000|2025-01-27 10:04:20|43011|42991|43011.7|42991.7|43011.7|42991.7|43011|42991|1
1737972270000|2025-01-27 10:04:30|43016.7|42996.7|43018.3|42998.3|43023.3|43003.3|43016.7|42996.7|7
1737972280000|2025-01-27 10:04:40|43013.3|42993.3|43028.3|43008.3|43028.3|43008.3|43013.3|42993.3|0
1737972290000|2025-01-27 10:04:50|43027.5|43007.5|43029.1|43009.1|43029.1|43009.1|43025.8|43005.8|1
1737972300000|2025-01-27 10:05:00|43029.9|43009.9|43038.3|43018.3|43043.3|43023.3|43029.9|43009.9|4
1737972310000|2025-01-27 10:05:10|43035.8|43015.8|43030.8|43010.8|43035.8|43015.8|43028.3|43008.3|2
1737972320000|2025-01-27 10:05:20|43031.6|43011.6|43033.3|43013.3|43033.3|43013.3|43028.3|43008.3|3
1737972330000|2025-01-27 10:05:30|43028.3|43008.3|43027.5|43007.5|43033.3|43013.3|43027.5|43007.5|2
1737972340000|2025-01-27 10:05:40|43023.3|43003.3|43025.8|43005.8|43028.3|43008.3|43019.1|42999.1|6
1737972350000|2025-01-27 10:05:50|43025|43005|43028.3|43008.3|43028.3|43008.3|43023.3|43003.3|0
1737972360000|2025-01-27 10:06:00|43029.9|43009.9|43033.3|43013.3|43033.3|43013.3|43029.9|43009.9|0
1737972370000|2025-01-27 10:06:10|43030.8|43010.8|43038.3|43018.3|43040.8|43020.8|43030.8|43010.8|3
1737972380000|2025-01-27 10:06:20|43043.3|43023.3|43043.3|43023.3|43043.3|43023.3|43038.3|43018.3|1
1737972390000|2025-01-27 10:06:30|43044.1|43024.1|43045.8|43025.8|43048.3|43028.3|43044.1|43024.1|5
1737972400000|2025-01-27 10:06:40|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|43048.3|43028.3|0
1737972410000|2025-01-27 10:06:50|||||||||1
1737972420000|2025-01-27 10:07:00|43053.3|43033.3|43055.8|43035.8|43055.8|43035.8|43053.3|43033.3|0
1737972430000|2025-01-27 10:07:10|43056.6|43036.6|43055.8|43035.8|43057.6|43037.6|43055.8|43035.8|0
1737972440000|2025-01-27 10:07:20|43056.6|43036.6|43055.8|43035.8|43058.3|43038.3|43055.8|43035.8|2
1737972450000|2025-01-27 10:07:30|43056.6|43036.6|43058.3|43038.3|43060.8|43040.8|43056.6|43036.6|9
1737972460000|2025-01-27 10:07:40|43060.8|43040.8|43065.8|43045.8|43065.8|43045.8|43060.8|43040.8|3
1737972470000|2025-01-27 10:07:50|43066.6|43046.6|43065.8|43045.8|43068.3|43048.3|43065.8|43045.8|2
1737972480000|2025-01-27 10:08:00|43068.3|43048.3|43068.3|43048.3|43070.8|43050.8|43065.8|43045.8|3
1737972490000|2025-01-27 10:08:10|43065.1|43045.1|43063.3|43043.3|43068.3|43048.3|43063.3|43043.3|4
1737972500000|2025-01-27 10:08:20|43061.6|43041.6|43058.3|43038.3|43061.6|43041.6|43053.3|43033.3|1
1737972510000|2025-01-27 10:08:30|43053.3|43033.3|43058.4|43038.4|43058.4|43038.4|43053.3|43033.3|0
1737972530000|2025-01-27 10:08:50|||||||||1
1737972540000|2025-01-27 10:09:00|43063.4|43043.4|43068.4|43048.4|43068.4|43048.4|43063.4|43043.4|0
1737972550000|2025-01-27 10:09:10|43070.9|43050.9|43070.1|43050.1|43070.9|43050.9|43070.1|43050.1|1
1737972560000|2025-01-27 10:09:20|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43063.4|43043.4|3
1737972570000|2025-01-27 10:09:30|43070.9|43050.9|43088.4|43068.4|43088.4|43068.4|43070.9|43050.9|2
1737972580000|2025-01-27 10:09:40|43091.6|43071.6|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|0
1737972590000|2025-01-27 10:09:50|43094.1|43074.1|43093.4|43073.4|43094.1|43074.1|43091.6|43071.6|4
1737972600000|2025-01-27 10:10:00|43090.9|43070.9|43083.4|43063.4|43095.9|43075.9|43083.4|43063.4|2
1737972610000|2025-01-27 10:10:10|43082.6|43062.6|43080.9|43060.9|43082.6|43062.6|43078.4|43058.4|0
1737972620000|2025-01-27 10:10:20|43080.1|43060.1|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|0
1737972630000|2025-01-27 10:10:30|43079.2|43059.2|43080.9|43060.9|43080.9|43060.9|43078.4|43058.4|1
1737972640000|2025-01-27 10:10:40|43078.4|43058.4|43075.9|43055.9|43078.4|43058.4|43075.9|43055.9|2
1737972660000|2025-01-27 10:11:00|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|5
1737972670000|2025-01-27 10:11:10|43073.4|43053.4|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|6
1737972680000|2025-01-27 10:11:20|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|0
1737972690000|2025-01-27 10:11:30|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1737972720000|2025-01-27 10:12:00|43077.6|43057.6|43076.8|43056.8|43077.6|43057.6|43075.1|43055.1|14
1737972730000|2025-01-27 10:12:10|43076|43056|43073.4|43053.4|43076|43056|43073.4|43053.4|2
1737972740000|2025-01-27 10:12:20|43072.6|43052.6|43070.9|43050.9|43072.6|43052.6|43070.9|43050.9|0
1737972750000|2025-01-27 10:12:30|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|13
1737972760000|2025-01-27 10:12:40|43073.4|43053.4|43070.9|43050.9|43073.4|43053.4|43070.9|43050.9|0
1737972770000|2025-01-27 10:12:50|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|4
1737972800000|2025-01-27 10:13:20|43067.6|43047.6|43060.9|43040.9|43067.6|43047.6|43060.9|43040.9|7
1737972810000|2025-01-27 10:13:30|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|43063.4|43043.4|3
1737972820000|2025-01-27 10:13:40|43067.6|43047.6|43065.9|43045.9|43068.4|43048.4|43060.9|43040.9|0
1737972830000|2025-01-27 10:13:50|43066.7|43046.7|43070.9|43050.9|43070.9|43050.9|43066.7|43046.7|2
1737972840000|2025-01-27 10:14:00|43068.4|43048.4|43065.9|43045.9|43068.4|43048.4|43064.2|43044.2|0
1737972850000|2025-01-27 10:14:10|43066.7|43046.7|43068.4|43048.4|43068.4|43048.4|43066.7|43046.7|3
1737972860000|2025-01-27 10:14:20|43070.1|43050.1|43068.4|43048.4|43073.4|43053.4|43068.4|43048.4|2
1737972870000|2025-01-27 10:14:30|43065.9|43045.9|43060.9|43040.9|43065.9|43045.9|43060.9|43040.9|0
1737972880000|2025-01-27 10:14:40|43058.4|43038.4|43055.9|43035.9|43058.4|43038.4|43055.9|43035.9|3
1737972890000|2025-01-27 10:14:50|43057.6|43037.6|43063.4|43043.4|43063.4|43043.4|43057.6|43037.6|2
1737972900000|2025-01-27 10:15:00|43066.7|43046.7|43063.4|43043.4|43066.7|43046.7|43063.4|43043.4|4
1737972910000|2025-01-27 10:15:10|43061.7|43041.7|43059.2|43039.2|43061.7|43041.7|43059.2|43039.2|1
1737972920000|2025-01-27 10:15:20|43060|43040|43063.4|43043.4|43063.4|43043.4|43060|43040|1
1737972930000|2025-01-27 10:15:30|||||||||1
1737972940000|2025-01-27 10:15:40|43061.7|43041.7|43058.4|43038.4|43063.4|43043.4|43058.4|43038.4|1
1737972950000|2025-01-27 10:15:50|43063.4|43043.4|43050.9|43030.9|43063.4|43043.4|43048.4|43028.4|5
1737972960000|2025-01-27 10:16:00|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|43053.4|43033.4|1
1737972970000|2025-01-27 10:16:10|43052.6|43032.6|43050.9|43030.9|43052.6|43032.6|43050.9|43030.9|3
1737972980000|2025-01-27 10:16:20|43053.4|43033.4|43048.4|43028.4|43053.4|43033.4|43048.4|43028.4|1
1737972990000|2025-01-27 10:16:30|43047.6|43027.6|43045.9|43025.9|43047.6|43027.6|43045.9|43025.9|3
1737973000000|2025-01-27 10:16:40|43045.1|43025.1|43045.9|43025.9|43045.9|43025.9|43043.4|43023.4|0
1737973010000|2025-01-27 10:16:50|43048.4|43028.4|43043.4|43023.4|43048.4|43028.4|43040.9|43020.9|3
1737973020000|2025-01-27 10:17:00|43045.9|43025.9|43053.4|43033.4|43053.4|43033.4|43043.4|43023.4|1
1737973030000|2025-01-27 10:17:10|43052.6|43032.6|43053.4|43033.4|43053.4|43033.4|43050.9|43030.9|4
1737973040000|2025-01-27 10:17:20|43055.9|43035.9|43058.4|43038.4|43063.4|43043.4|43055.9|43035.9|2
1737973050000|2025-01-27 10:17:30|43061.7|43041.7|43063.4|43043.4|43066.7|43046.7|43061.7|43041.7|0
1737973060000|2025-01-27 10:17:40|43066.7|43046.7|43063.4|43043.4|43066.7|43046.7|43063.4|43043.4|0
1737973070000|2025-01-27 10:17:50|43066.7|43046.7|43073.4|43053.4|43078.4|43058.4|43063.4|43043.4|6
1737973080000|2025-01-27 10:18:00|43068.4|43048.4|43073.4|43053.4|43073.4|43053.4|43068.4|43048.4|1
1737973090000|2025-01-27 10:18:10|43070.9|43050.9|43073.4|43053.4|43073.4|43053.4|43070.9|43050.9|1
1737973110000|2025-01-27 10:18:30|43075.9|43055.9|43075.9|43055.9|43078.4|43058.4|43075.1|43055.1|6
1737973120000|2025-01-27 10:18:40|43075.1|43055.1|43078.4|43058.4|43078.4|43058.4|43073.4|43053.4|5
1737973130000|2025-01-27 10:18:50|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1737973140000|2025-01-27 10:19:00|43077.6|43057.6|43075.9|43055.9|43077.6|43057.6|43075.9|43055.9|5
1737973150000|2025-01-27 10:19:10|43075.1|43055.1|43065.9|43045.9|43075.1|43055.1|43065.9|43045.9|2
1737973160000|2025-01-27 10:19:20|43065.1|43045.1|43063.4|43043.4|43065.1|43045.1|43063.4|43043.4|0
1737973170000|2025-01-27 10:19:30|43062.6|43042.6|43055.9|43035.9|43062.6|43042.6|43055.9|43035.9|1
1737973180000|2025-01-27 10:19:40|43053.4|43033.4|43045.9|43025.9|43053.4|43033.4|43045.9|43025.9|0
1737973190000|2025-01-27 10:19:50|43043.4|43023.4|43048.4|43028.4|43048.4|43028.4|43043.4|43023.4|1
1737973200000|2025-01-27 10:20:00|43047.6|43027.6|43043.4|43023.4|43047.6|43027.6|43043.4|43023.4|2
1737973210000|2025-01-27 10:20:10|43045.9|43025.9|43046.7|43026.7|43046.7|43026.7|43043.4|43023.4|1
1737973220000|2025-01-27 10:20:20|43047.5|43027.5|43055.1|43035.1|43055.1|43035.1|43047.5|43027.5|1
1737973230000|2025-01-27 10:20:30|43055.9|43035.9|43058.4|43038.4|43060.9|43040.9|43055.9|43035.9|1
1737973240000|2025-01-27 10:20:40|43060.9|43040.9|43068.4|43048.4|43068.4|43048.4|43058.4|43038.4|0
1737973250000|2025-01-27 10:20:50|43066.8|43046.8|43063.4|43043.4|43068.4|43048.4|43063.4|43043.4|5
1737973260000|2025-01-27 10:21:00|43065.9|43045.9|43070.9|43050.9|43070.9|43050.9|43065.9|43045.9|0
1737973270000|2025-01-27 10:21:10|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|0
1737973290000|2025-01-27 10:21:30|||||||||1
1737973300000|2025-01-27 10:21:40|43073.4|43053.4|43078.4|43058.4|43078.4|43058.4|43073.4|43053.4|5
1737973310000|2025-01-27 10:21:50|43075.9|43055.9|43073.4|43053.4|43078.4|43058.4|43070.9|43050.9|3
1737973320000|2025-01-27 10:22:00|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|1
1737973330000|2025-01-27 10:22:10|43063.4|43043.4|43065.9|43045.9|43068.4|43048.4|43063.4|43043.4|4
1737973340000|2025-01-27 10:22:20|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43067.6|43047.6|2
1737973350000|2025-01-27 10:22:30|43067.6|43047.6|43065.9|43045.9|43067.6|43047.6|43063.4|43043.4|1
1737973360000|2025-01-27 10:22:40|43066.7|43046.7|43068.4|43048.4|43068.4|43048.4|43066.7|43046.7|3
1737973380000|2025-01-27 10:23:00|43070.9|43050.9|43073.4|43053.4|43073.4|43053.4|43068.4|43048.4|4
1737973390000|2025-01-27 10:23:10|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|43068.4|43048.4|0
1737973400000|2025-01-27 10:23:20|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|0
1737973410000|2025-01-27 10:23:30|43068.4|43048.4|43070.9|43050.9|43070.9|43050.9|43068.4|43048.4|1
1737973420000|2025-01-27 10:23:40|43071.7|43051.7|43078.4|43058.4|43078.4|43058.4|43071.7|43051.7|1
1737973430000|2025-01-27 10:23:50|43076.7|43056.7|43078.4|43058.4|43078.4|43058.4|43073.4|43053.4|1
1737973440000|2025-01-27 10:24:00|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1737973460000|2025-01-27 10:24:20|43075.9|43055.9|43080.9|43060.9|43080.9|43060.9|43075.9|43055.9|0
1737973470000|2025-01-27 10:24:30|43083.4|43063.4|43080.9|43060.9|43083.4|43063.4|43080.9|43060.9|1
1737973480000|2025-01-27 10:24:40|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|43078.4|43058.4|3
1737973490000|2025-01-27 10:24:50|||||||||2
1737973500000|2025-01-27 10:25:00|43079.2|43059.2|43078.4|43058.4|43083.4|43063.4|43073.4|43053.4|26
1737973520000|2025-01-27 10:25:20|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|1
1737973530000|2025-01-27 10:25:30|43075.1|43055.1|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|1
1737973540000|2025-01-27 10:25:40|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|0
1737973550000|2025-01-27 10:25:50|43075.9|43055.9|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|1
1737973560000|2025-01-27 10:26:00|43076.7|43056.7|43085.9|43065.9|43089.2|43069.2|43076.7|43056.7|18
1737973570000|2025-01-27 10:26:10|43085.1|43065.1|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|0
1737973580000|2025-01-27 10:26:20|43085.9|43065.9|43085.9|43065.9|43085.9|43065.9|43083.4|43063.4|1
1737973590000|2025-01-27 10:26:30|43078.4|43058.4|43070.1|43050.1|43079.2|43059.2|43070.1|43050.1|15
1737973600000|2025-01-27 10:26:40|43073.4|43053.4|43065.9|43045.9|43073.4|43053.4|43065.9|43045.9|11
1737973610000|2025-01-27 10:26:50|43066.7|43046.7|43060.9|43040.9|43068.4|43048.4|43060.9|43040.9|22
1737973620000|2025-01-27 10:27:00|43063.4|43043.4|43068.4|43048.4|43068.4|43048.4|43061.7|43041.7|4
1737973630000|2025-01-27 10:27:10|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|43070.9|43050.9|1
1737973640000|2025-01-27 10:27:20|43071.7|43051.7|43073.4|43053.4|43075.9|43055.9|43071.7|43051.7|2
1737973650000|2025-01-27 10:27:30|43070.9|43050.9|43063.4|43043.4|43070.9|43050.9|43063.4|43043.4|9
1737973660000|2025-01-27 10:27:40|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|1
1737973670000|2025-01-27 10:27:50|43067.6|43047.6|43073.4|43053.4|43073.4|43053.4|43067.6|43047.6|5
1737973680000|2025-01-27 10:28:00|43074.2|43054.2|43055.9|43035.9|43075.9|43055.9|43055.9|43035.9|6
1737973690000|2025-01-27 10:28:10|||||||||1
1737973700000|2025-01-27 10:28:20|43056.7|43036.7|43063.4|43043.4|43063.4|43043.4|43056.7|43036.7|4
1737973710000|2025-01-27 10:28:30|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|43067.6|43047.6|1
1737973720000|2025-01-27 10:28:40|43069.2|43049.2|43063.4|43043.4|43078.4|43058.4|43063.4|43043.4|11
1737973740000|2025-01-27 10:29:00|43062.6|43042.6|43063.4|43043.4|43063.4|43043.4|43058.4|43038.4|4
1737973750000|2025-01-27 10:29:10|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|1
1737973770000|2025-01-27 10:29:30|43063.4|43043.4|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|0
1737973780000|2025-01-27 10:29:40|43065.9|43045.9|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|2
1737973790000|2025-01-27 10:29:50|43062.6|43042.6|43058.4|43038.4|43062.6|43042.6|43058.4|43038.4|4
1737973800000|2025-01-27 10:30:00|43063.4|43043.4|43068.4|43048.4|43068.4|43048.4|43063.4|43043.4|2
1737973810000|2025-01-27 10:30:10|43070.9|43050.9|43075.9|43055.9|43077.6|43057.6|43070.9|43050.9|0
1737973820000|2025-01-27 10:30:20|43078.4|43058.4|43082.6|43062.6|43082.6|43062.6|43078.4|43058.4|6
1737973830000|2025-01-27 10:30:30|43085.1|43065.1|43093.4|43073.4|43093.4|43073.4|43085.1|43065.1|2
1737973840000|2025-01-27 10:30:40|43090.1|43070.1|43094.2|43074.2|43095.1|43075.1|43088.4|43068.4|0
1737973850000|2025-01-27 10:30:50|43095.9|43075.9|43093.4|43073.4|43105.9|43085.9|43093.4|43073.4|9
1737973860000|2025-01-27 10:31:00|43095.9|43075.9|43090.9|43070.9|43098.4|43078.4|43088.4|43068.4|8
1737973870000|2025-01-27 10:31:10|43095.9|43075.9|43093.4|43073.4|43098.4|43078.4|43093.4|43073.4|8
1737973880000|2025-01-27 10:31:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|2
1737973890000|2025-01-27 10:31:30|43088.4|43068.4|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|1
1737973900000|2025-01-27 10:31:40|43088.4|43068.4|43093.4|43073.4|43093.4|43073.4|43088.4|43068.4|7
1737973910000|2025-01-27 10:31:50|43090.9|43070.9|43090.9|43070.9|43093.4|43073.4|43089.2|43069.2|0
1737973920000|2025-01-27 10:32:00|43088.4|43068.4|43093.4|43073.4|43095.9|43075.9|43088.4|43068.4|2
1737973930000|2025-01-27 10:32:10|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|0
1737973940000|2025-01-27 10:32:20|43093.4|43073.4|43095.9|43075.9|43095.9|43075.9|43093.4|43073.4|1
1737973950000|2025-01-27 10:32:30|43098.4|43078.4|43098.4|43078.4|43103.4|43083.4|43098.4|43078.4|14
1737973970000|2025-01-27 10:32:50|43096.7|43076.7|43095.9|43075.9|43098.4|43078.4|43095.9|43075.9|1
1737973980000|2025-01-27 10:33:00|43095.1|43075.1|43093.4|43073.4|43095.1|43075.1|43093.4|43073.4|1
1737973990000|2025-01-27 10:33:10|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|43095.9|43075.9|0
1737974000000|2025-01-27 10:33:20|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|43098.4|43078.4|0
1737974010000|2025-01-27 10:33:30|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|2
1737974020000|2025-01-27 10:33:40|||||||||3
1737974050000|2025-01-27 10:34:10|43088.4|43068.4|43088.4|43068.4|43093.4|43073.4|43088.4|43068.4|0
1737974060000|2025-01-27 10:34:20|43087.6|43067.6|43078.4|43058.4|43087.6|43067.6|43078.4|43058.4|0
1737974070000|2025-01-27 10:34:30|43080|43060|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|0
1737974080000|2025-01-27 10:34:40|43080.9|43060.9|43076.7|43056.7|43080.9|43060.9|43076.7|43056.7|2
1737974090000|2025-01-27 10:34:50|43077.5|43057.5|43083.4|43063.4|43083.4|43063.4|43077.5|43057.5|4
1737974100000|2025-01-27 10:35:00|43086.7|43066.7|43090.9|43070.9|43090.9|43070.9|43085.9|43065.9|2
1737974110000|2025-01-27 10:35:10|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|0
1737974120000|2025-01-27 10:35:20|43094.2|43074.2|43083.4|43063.4|43095.9|43075.9|43083.4|43063.4|7
1737974130000|2025-01-27 10:35:30|43085|43065|43088.4|43068.4|43090.9|43070.9|43085|43065|1
1737974140000|2025-01-27 10:35:40|43085.9|43065.9|43083.4|43063.4|43085.9|43065.9|43083.4|43063.4|2
1737974150000|2025-01-27 10:35:50|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|43080.9|43060.9|0
1737974160000|2025-01-27 10:36:00|43082.6|43062.6|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|0
1737974170000|2025-01-27 10:36:10|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|43073.4|43053.4|0
1737974180000|2025-01-27 10:36:20|43072.6|43052.6|43073.4|43053.4|43073.4|43053.4|43068.4|43048.4|0
1737974200000|2025-01-27 10:36:40|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43072.5|43052.5|6
1737974210000|2025-01-27 10:36:50|43075.1|43055.1|43075.9|43055.9|43075.9|43055.9|43070.9|43050.9|1
1737974220000|2025-01-27 10:37:00|43080.9|43060.9|43078.4|43058.4|43080.9|43060.9|43078.4|43058.4|7
1737974230000|2025-01-27 10:37:10|43077.6|43057.6|43078.4|43058.4|43080.9|43060.9|43075.9|43055.9|5
1737974240000|2025-01-27 10:37:20|43075.9|43055.9|43073.4|43053.4|43075.9|43055.9|43073.4|43053.4|5
1737974250000|2025-01-27 10:37:30|43075.2|43055.2|43075.9|43055.9|43075.9|43055.9|43073.4|43053.4|2
1737974260000|2025-01-27 10:37:40|43073.4|43053.4|43075.9|43055.9|43078.4|43058.4|43073.4|43053.4|0
1737974270000|2025-01-27 10:37:50|43073.4|43053.4|43078.4|43058.4|43078.4|43058.4|43073.4|43053.4|0
1737974280000|2025-01-27 10:38:00|43075.9|43055.9|43078.4|43058.4|43078.4|43058.4|43075.9|43055.9|0
1737974290000|2025-01-27 10:38:10|43075.9|43055.9|43068.4|43048.4|43075.9|43055.9|43068.4|43048.4|1
1737974300000|2025-01-27 10:38:20|43067.7|43047.7|43068.4|43048.4|43070.9|43050.9|43065.9|43045.9|3
1737974310000|2025-01-27 10:38:30|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|43065.9|43045.9|2
1737974320000|2025-01-27 10:38:40|43063.4|43043.4|43065.9|43045.9|43065.9|43045.9|43063.4|43043.4|1
1737974330000|2025-01-27 10:38:50|43065.2|43045.2|43063.4|43043.4|43065.9|43045.9|43063.4|43043.4|0
1737974340000|2025-01-27 10:39:00|43064.2|43044.2|43076.7|43056.7|43076.7|43056.7|43063.4|43043.4|3
1737974350000|2025-01-27 10:39:10|43078.4|43058.4|43081|43061|43081|43061|43078.4|43058.4|2
1737974360000|2025-01-27 10:39:20|||||||||1
1737974370000|2025-01-27 10:39:30|43083.5|43063.5|43081|43061|43083.5|43063.5|43081|43061|0
1737974380000|2025-01-27 10:39:40|43086|43066|43086|43066|43086|43066|43086|43066|1
1737974390000|2025-01-27 10:39:50|43088.5|43068.5|43083.5|43063.5|43091|43071|43083.5|43063.5|3
1737974400000|2025-01-27 10:40:00|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|0
1737974420000|2025-01-27 10:40:20|43087.7|43067.7|43083.5|43063.5|43087.7|43067.7|43083.5|43063.5|0
1737974440000|2025-01-27 10:40:40|||||||||3
1737974450000|2025-01-27 10:40:50|43081|43061|43081|43061|43081|43061|43081|43061|3
1737974460000|2025-01-27 10:41:00|43080.2|43060.2|43078.5|43058.5|43080.2|43060.2|43078.5|43058.5|0
1737974470000|2025-01-27 10:41:10|43076|43056|43078.5|43058.5|43078.5|43058.5|43076|43056|5
1737974480000|2025-01-27 10:41:20|43080|43060|43078.5|43058.5|43083.5|43063.5|43078.5|43058.5|0
1737974490000|2025-01-27 10:41:30|43076.9|43056.9|43073.5|43053.5|43078.5|43058.5|43073.5|43053.5|0
1737974500000|2025-01-27 10:41:40|43075|43055|43076|43056|43078.5|43058.5|43073.5|43053.5|0
1737974510000|2025-01-27 10:41:50|43078.5|43058.5|43073.5|43053.5|43078.5|43058.5|43073.5|43053.5|0
1737974520000|2025-01-27 10:42:00|43075|43055|43078.5|43058.5|43078.5|43058.5|43075|43055|1
1737974530000|2025-01-27 10:42:10|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|43083.5|43063.5|2
1737974540000|2025-01-27 10:42:20|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|43088.5|43068.5|0
1737974550000|2025-01-27 10:42:30|43091|43071|43091|43071|43091|43071|43091|43071|0
1737974560000|2025-01-27 10:42:40|43088.5|43068.5|43093.5|43073.5|43093.5|43073.5|43088.5|43068.5|4
1737974570000|2025-01-27 10:42:50|43096|43076|43103.5|43083.5|43103.5|43083.5|43096|43076|2
1737974580000|2025-01-27 10:43:00|43105.2|43085.2|43108.5|43088.5|43108.5|43088.5|43103.5|43083.5|3
1737974590000|2025-01-27 10:43:10|43106|43086|43103.5|43083.5|43108.5|43088.5|43103.5|43083.5|0
1737974600000|2025-01-27 10:43:20|43108.5|43088.5|43103.5|43083.5|43108.5|43088.5|43103.5|43083.5|0
1737974610000|2025-01-27 10:43:30|43104.3|43084.3|43098.5|43078.5|43105.2|43085.2|43098.5|43078.5|0
1737974620000|2025-01-27 10:43:40|43095.2|43075.2|43093.5|43073.5|43098.5|43078.5|43093.5|43073.5|0
1737974630000|2025-01-27 10:43:50|43098.5|43078.5|43088.5|43068.5|43098.5|43078.5|43088.5|43068.5|1
1737974640000|2025-01-27 10:44:00|||||||||1
1737974650000|2025-01-27 10:44:10|43087.7|43067.7|43088.5|43068.5|43088.5|43068.5|43083.5|43063.5|2
1737974660000|2025-01-27 10:44:20|43089.3|43069.3|43096|43076|43096|43076|43089.3|43069.3|14
1737974670000|2025-01-27 10:44:30|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|43098.5|43078.5|0
1737974680000|2025-01-27 10:44:40|43096|43076|43096|43076|43097.7|43077.7|43096|43076|2
1737974690000|2025-01-27 10:44:50|43093.5|43073.5|43091|43071|43093.5|43073.5|43091|43071|0
1737974700000|2025-01-27 10:45:00|43090.2|43070.2|43083.5|43063.5|43090.2|43070.2|43083.5|43063.5|1
1737974710000|2025-01-27 10:45:10|43082.7|43062.7|43080.2|43060.2|43082.7|43062.7|43080.2|43060.2|0
1737974720000|2025-01-27 10:45:20|43079.4|43059.4|43064.4|43044.4|43079.4|43059.4|43064.4|43044.4|4
1737974730000|2025-01-27 10:45:30|43063.6|43043.6|43056.9|43036.9|43063.6|43043.6|43056.9|43036.9|0
1737974740000|2025-01-27 10:45:40|43059.4|43039.4|43054.4|43034.4|43059.4|43039.4|43054.4|43034.4|14
1737974750000|2025-01-27 10:45:50|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|1
1737974760000|2025-01-27 10:46:00|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|1
1737974770000|2025-01-27 10:46:10|43054.4|43034.4|43056.9|43036.9|43056.9|43036.9|43054.4|43034.4|2
1737974780000|2025-01-27 10:46:20|43059.4|43039.4|43051.9|43031.9|43059.4|43039.4|43051.9|43031.9|5
1737974790000|2025-01-27 10:46:30|43054.4|43034.4|43051.9|43031.9|43054.4|43034.4|43049.4|43029.4|2
1737974800000|2025-01-27 10:46:40|43054.4|43034.4|43054.4|43034.4|43056.9|43036.9|43051.9|43031.9|0
1737974810000|2025-01-27 10:46:50|43051.9|43031.9|43046.9|43026.9|43051.9|43031.9|43046.9|43026.9|1
1737974820000|2025-01-27 10:47:00|43051.9|43031.9|43056.9|43036.9|43056.9|43036.9|43051.9|43031.9|2
1737974830000|2025-01-27 10:47:10|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|4
1737974840000|2025-01-27 10:47:20|43056.9|43036.9|43051.9|43031.9|43056.9|43036.9|43051.9|43031.9|4
1737974850000|2025-01-27 10:47:30|43050.2|43030.2|43056.1|43036.1|43056.9|43036.9|43049.4|43029.4|2
1737974860000|2025-01-27 10:47:40|43054.4|43034.4|43053.6|43033.6|43056.9|43036.9|43053.6|43033.6|1
1737974870000|2025-01-27 10:47:50|||||||||2
1737974880000|2025-01-27 10:48:00|43054.4|43034.4|43057.7|43037.7|43061.9|43041.9|43054.4|43034.4|6
1737974890000|2025-01-27 10:48:10|43060.2|43040.2|43056.9|43036.9|43060.2|43040.2|43056.9|43036.9|3
1737974900000|2025-01-27 10:48:20|43061.1|43041.1|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|0
1737974910000|2025-01-27 10:48:30|||||||||1
1737974920000|2025-01-27 10:48:40|43062.7|43042.7|43061.9|43041.9|43065.2|43045.2|43060.2|43040.2|2
1737974930000|2025-01-27 10:48:50|43059.4|43039.4|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|1
1737974940000|2025-01-27 10:49:00|43064.4|43044.4|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|2
1737974950000|2025-01-27 10:49:10|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|43059.4|43039.4|0
1737974960000|2025-01-27 10:49:20|43061.9|43041.9|43061.9|43041.9|43064.4|43044.4|43061.9|43041.9|1
1737974970000|2025-01-27 10:49:30|43064.4|43044.4|43076.9|43056.9|43076.9|43056.9|43062.7|43042.7|2
1737974980000|2025-01-27 10:49:40|43066.9|43046.9|43065.2|43045.2|43066.9|43046.9|43065.2|43045.2|2
1737974990000|2025-01-27 10:49:50|43066.9|43046.9|43069.4|43049.4|43069.4|43049.4|43066.9|43046.9|9
1737975000000|2025-01-27 10:50:00|43075.2|43055.2|43086.9|43066.9|43086.9|43066.9|43075.2|43055.2|5
1737975010000|2025-01-27 10:50:10|43082.7|43062.7|43084.4|43064.4|43086.9|43066.9|43081.9|43061.9|4
1737975020000|2025-01-27 10:50:20|43086.1|43066.1|43094.4|43074.4|43096.1|43076.1|43086.1|43066.1|5
1737975030000|2025-01-27 10:50:30|43096.1|43076.1|43096.9|43076.9|43096.9|43076.9|43094.4|43074.4|4
1737975040000|2025-01-27 10:50:40|43095.3|43075.3|43086.9|43066.9|43095.3|43075.3|43086.9|43066.9|10
1737975050000|2025-01-27 10:50:50|43089.4|43069.4|43096.9|43076.9|43096.9|43076.9|43089.4|43069.4|2
1737975060000|2025-01-27 10:51:00|43097.7|43077.7|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|0
1737975070000|2025-01-27 10:51:10|43098.6|43078.6|43094.4|43074.4|43099.4|43079.4|43091.9|43071.9|7
1737975080000|2025-01-27 10:51:20|43096.9|43076.9|43094.4|43074.4|43096.9|43076.9|43094.4|43074.4|1
1737975090000|2025-01-27 10:51:30|43093.6|43073.6|43081.9|43061.9|43093.6|43073.6|43081.9|43061.9|4
1737975100000|2025-01-27 10:51:40|43084.4|43064.4|43091.9|43071.9|43091.9|43071.9|43084.4|43064.4|1
1737975110000|2025-01-27 10:51:50|43094.4|43074.4|43089.4|43069.4|43096.9|43076.9|43086.1|43066.1|4
1737975120000|2025-01-27 10:52:00|43086.9|43066.9|43086.9|43066.9|43086.9|43066.9|43081.9|43061.9|6
1737975130000|2025-01-27 10:52:10|43081.9|43061.9|43084.4|43064.4|43086.9|43066.9|43081.9|43061.9|2
1737975140000|2025-01-27 10:52:20|43086.1|43066.1|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|3
1737975150000|2025-01-27 10:52:30|43079.4|43059.4|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|1
1737975170000|2025-01-27 10:52:50|43080.3|43060.3|43076.9|43056.9|43080.3|43060.3|43076.9|43056.9|9
1737975180000|2025-01-27 10:53:00|43075.3|43055.3|43071.9|43051.9|43075.3|43055.3|43071.9|43051.9|5
1737975190000|2025-01-27 10:53:10|43071.1|43051.1|43091.9|43071.9|43091.9|43071.9|43069.4|43049.4|35
1737975200000|2025-01-27 10:53:20|43095.2|43075.2|43106.9|43086.9|43106.9|43086.9|43095.2|43075.2|28
1737975210000|2025-01-27 10:53:30|43107.7|43087.7|43118.5|43098.5|43118.5|43098.5|43105.2|43085.2|59
1737975220000|2025-01-27 10:53:40|43120.2|43100.2|43139.4|43119.4|43139.4|43119.4|43119.4|43099.4|19
1737975230000|2025-01-27 10:53:50|43141.9|43121.9|43132.7|43112.7|43141.9|43121.9|43132.7|43112.7|9
1737975240000|2025-01-27 10:54:00|43131.9|43111.9|43125.2|43105.2|43133.6|43113.6|43124.4|43104.4|1
1737975250000|2025-01-27 10:54:10|43126.9|43106.9|43121.9|43101.9|43126.9|43106.9|43121.9|43101.9|4
1737975260000|2025-01-27 10:54:20|43116.9|43096.9|43111.9|43091.9|43116.9|43096.9|43111.9|43091.9|1
1737975270000|2025-01-27 10:54:30|43113.6|43093.6|43101.9|43081.9|43116.9|43096.9|43101.9|43081.9|2
1737975280000|2025-01-27 10:54:40|43103.5|43083.5|43107.7|43087.7|43107.7|43087.7|43103.5|43083.5|1
1737975290000|2025-01-27 10:54:50|43108.6|43088.6|43114.4|43094.4|43114.4|43094.4|43106.9|43086.9|3
1737975300000|2025-01-27 10:55:00|43111.9|43091.9|43104.4|43084.4|43111.9|43091.9|43104.4|43084.4|1
1737975310000|2025-01-27 10:55:10|43103.6|43083.6|43091.9|43071.9|43103.6|43083.6|43091.9|43071.9|2
1737975320000|2025-01-27 10:55:20|43094.4|43074.4|43096.9|43076.9|43096.9|43076.9|43091.9|43071.9|4
1737975330000|2025-01-27 10:55:30|43099.4|43079.4|43096.9|43076.9|43099.4|43079.4|43096.9|43076.9|0
1737975340000|2025-01-27 10:55:40|43091.9|43071.9|43076.9|43056.9|43091.9|43071.9|43076.9|43056.9|0
1737975350000|2025-01-27 10:55:50|43079.4|43059.4|43071.9|43051.9|43079.4|43059.4|43071.9|43051.9|3
1737975360000|2025-01-27 10:56:00|43070.3|43050.3|43071.9|43051.9|43071.9|43051.9|43068.6|43048.6|0
1737975370000|2025-01-27 10:56:10|43074.4|43054.4|43071.9|43051.9|43074.4|43054.4|43071.9|43051.9|0
1737975380000|2025-01-27 10:56:20|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|43074.4|43054.4|0
1737975390000|2025-01-27 10:56:30|43076.9|43056.9|43081.9|43061.9|43081.9|43061.9|43076.9|43056.9|1
1737975400000|2025-01-27 10:56:40|43084.4|43064.4|43084.4|43064.4|43084.4|43064.4|43081.9|43061.9|0
1737975410000|2025-01-27 10:56:50|43086.9|43066.9|43091.9|43071.9|43091.9|43071.9|43086.9|43066.9|2
1737975420000|2025-01-27 10:57:00|43089.4|43069.4|43091.9|43071.9|43091.9|43071.9|43089.4|43069.4|0
1737975430000|2025-01-27 10:57:10|43092.7|43072.7|43085.2|43065.2|43092.7|43072.7|43085.2|43065.2|3
1737975440000|2025-01-27 10:57:20|43086.9|43066.9|43080.2|43060.2|43086.9|43066.9|43080.2|43060.2|1
1737975450000|2025-01-27 10:57:30|43079.4|43059.4|43076.9|43056.9|43079.4|43059.4|43076.9|43056.9|1
1737975460000|2025-01-27 10:57:40|43078.5|43058.5|43081.9|43061.9|43081.9|43061.9|43078.5|43058.5|0
1737975470000|2025-01-27 10:57:50|43084.4|43064.4|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|0
1737975480000|2025-01-27 10:58:00|43081.1|43061.1|43081.9|43061.9|43081.9|43061.9|43079.4|43059.4|0
1737975490000|2025-01-27 10:58:10|43083.5|43063.5|43081.9|43061.9|43086.9|43066.9|43076.9|43056.9|1
1737975500000|2025-01-27 10:58:20|43083.5|43063.5|43086.9|43066.9|43086.9|43066.9|43083.5|43063.5|0
1737975510000|2025-01-27 10:58:30|||||||||5
1737975520000|2025-01-27 10:58:40|43084.4|43064.4|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|1
1737975530000|2025-01-27 10:58:50|43083.5|43063.5|43081.9|43061.9|43086.9|43066.9|43081.9|43061.9|0
1737975540000|2025-01-27 10:59:00|43076.9|43056.9|43080.3|43060.3|43081.9|43061.9|43076.9|43056.9|0
1737975550000|2025-01-27 10:59:10|43076.9|43056.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|0
1737975570000|2025-01-27 10:59:30|43081.9|43061.9|43076.9|43056.9|43081.9|43061.9|43076.9|43056.9|1
1737975580000|2025-01-27 10:59:40|43081.9|43061.9|43076.9|43056.9|43081.9|43061.9|43076.9|43056.9|0
1737975590000|2025-01-27 10:59:50|43071.9|43051.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|0
1737975600000|2025-01-27 11:00:00|43079.4|43059.4|43075.2|43055.2|43079.4|43059.4|43072.7|43052.7|2
1737975610000|2025-01-27 11:00:10|43076|43056|43073.6|43053.6|43079.4|43059.4|43071.9|43051.9|6
1737975620000|2025-01-27 11:00:20|43071.9|43051.9|43071.9|43051.9|43074.4|43054.4|43069.4|43049.4|0
1737975630000|2025-01-27 11:00:30|||||||||1
1737975640000|2025-01-27 11:00:40|43071.1|43051.1|43074.4|43054.4|43074.4|43054.4|43069.4|43049.4|1
1737975650000|2025-01-27 11:00:50|43075.2|43055.2|43069.4|43049.4|43076.9|43056.9|43069.4|43049.4|5
1737975660000|2025-01-27 11:01:00|43067.7|43047.7|43066.9|43046.9|43067.7|43047.7|43066.9|43046.9|0
1737975670000|2025-01-27 11:01:10|43071.9|43051.9|43076.9|43056.9|43076.9|43056.9|43071.9|43051.9|9
1737975680000|2025-01-27 11:01:20|43078.6|43058.6|43056.9|43036.9|43079.4|43059.4|43056.9|43036.9|8
1737975690000|2025-01-27 11:01:30|||||||||2
1737975700000|2025-01-27 11:01:40|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|43054.4|43034.4|2
1737975710000|2025-01-27 11:01:50|43051.9|43031.9|43049.4|43029.4|43051.9|43031.9|43049.4|43029.4|1
1737975720000|2025-01-27 11:02:00|43047.7|43027.7|43046.9|43026.9|43047.7|43027.7|43043.6|43023.6|7
1737975730000|2025-01-27 11:02:10|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|43049.4|43029.4|0
1737975740000|2025-01-27 11:02:20|43046.9|43026.9|43046.9|43026.9|43049.4|43029.4|43041.9|43021.9|5
1737975750000|2025-01-27 11:02:30|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|3
1737975760000|2025-01-27 11:02:40|43054.4|43034.4|43066.9|43046.9|43066.9|43046.9|43054.4|43034.4|4
1737975770000|2025-01-27 11:02:50|43066.1|43046.1|43059.4|43039.4|43066.9|43046.9|43056.9|43036.9|4
1737975780000|2025-01-27 11:03:00|43060.2|43040.2|43066.9|43046.9|43066.9|43046.9|43060.2|43040.2|2
1737975790000|2025-01-27 11:03:10|43067.7|43047.7|43066.9|43046.9|43084.4|43064.4|43066.9|43046.9|7
1737975800000|2025-01-27 11:03:20|43067.7|43047.7|43066.9|43046.9|43071.9|43051.9|43066.9|43046.9|0
1737975810000|2025-01-27 11:03:30|43065.4|43045.4|43065.4|43045.4|43066.2|43046.2|43063.7|43043.7|0
1737975820000|2025-01-27 11:03:40|43063.7|43043.7|43064.4|43044.4|43064.4|43044.4|43061.2|43041.2|1
1737975830000|2025-01-27 11:03:50|43062.7|43042.7|43061.9|43041.9|43062.7|43042.7|43061.9|43041.9|2
1737975840000|2025-01-27 11:04:00|43061.2|43041.2|43056.9|43036.9|43061.2|43041.2|43056.9|43036.9|1
1737975850000|2025-01-27 11:04:10|43058.5|43038.5|43066.9|43046.9|43066.9|43046.9|43058.5|43038.5|7
1737975860000|2025-01-27 11:04:20|43069.4|43049.4|43061.9|43041.9|43069.4|43049.4|43061.9|43041.9|2
1737975870000|2025-01-27 11:04:30|43064.4|43044.4|43061.9|43041.9|43066.9|43046.9|43061.9|43041.9|1
1737975880000|2025-01-27 11:04:40|43059.4|43039.4|43056.9|43036.9|43061.9|43041.9|43056.9|43036.9|2
1737975890000|2025-01-27 11:04:50|43058.7|43038.7|43056.9|43036.9|43059.4|43039.4|43056.9|43036.9|3
1737975900000|2025-01-27 11:05:00|43061.9|43041.9|43066.9|43046.9|43066.9|43046.9|43058.5|43038.5|0
1737975910000|2025-01-27 11:05:10|43067.7|43047.7|43080.2|43060.2|43080.2|43060.2|43067.7|43047.7|8
1737975920000|2025-01-27 11:05:20|43081.9|43061.9|43072|43052|43081.9|43061.9|43072|43052|2
1737975930000|2025-01-27 11:05:30|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|43069.5|43049.5|3
1737975940000|2025-01-27 11:05:40|43067|43047|43057|43037|43067|43047|43057|43037|2
1737975950000|2025-01-27 11:05:50|43054.5|43034.5|43057|43037|43059.5|43039.5|43054.5|43034.5|4
1737975960000|2025-01-27 11:06:00|43055.2|43035.2|43062|43042|43062|43042|43055.2|43035.2|1
1737975970000|2025-01-27 11:06:10|43060.4|43040.4|43077.7|43057.7|43077.7|43057.7|43057|43037|1
1737975980000|2025-01-27 11:06:20|43079.3|43059.3|43092|43072|43092|43072|43079.3|43059.3|2
1737975990000|2025-01-27 11:06:30|43089.5|43069.5|43089.5|43069.5|43091.2|43071.2|43089.5|43069.5|0
1737976000000|2025-01-27 11:06:40|43092|43072|43092|43072|43092|43072|43087|43067|2
1737976010000|2025-01-27 11:06:50|43087|43067|43084.5|43064.5|43092|43072|43084.5|43064.5|5
1737976020000|2025-01-27 11:07:00|43085.2|43065.2|43088.7|43068.7|43090.2|43070.2|43085.2|43065.2|5
1737976030000|2025-01-27 11:07:10|43087|43067|43082|43062|43087|43067|43080.2|43060.2|3
1737976040000|2025-01-27 11:07:20|43084.5|43064.5|43080.4|43060.4|43084.5|43064.5|43080.4|43060.4|1
1737976050000|2025-01-27 11:07:30|43077|43057|43080.2|43060.2|43080.2|43060.2|43072|43052|6
1737976060000|2025-01-27 11:07:40|43082|43062|43090.3|43070.3|43093.5|43073.5|43082|43062|5
1737976070000|2025-01-27 11:07:50|43092.8|43072.8|43090.3|43070.3|43093.5|43073.5|43090.3|43070.3|0
1737976080000|2025-01-27 11:08:00|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|43093.5|43073.5|0
1737976090000|2025-01-27 11:08:10|43090.3|43070.3|43090.3|43070.3|43093.5|43073.5|43090.3|43070.3|3
1737976100000|2025-01-27 11:08:20|43089.5|43069.5|43087|43067|43089.5|43069.5|43087|43067|4
1737976110000|2025-01-27 11:08:30|43086.2|43066.2|43077|43057|43086.2|43066.2|43077|43057|10
1737976120000|2025-01-27 11:08:40|43072|43052|43069.5|43049.5|43077|43057|43069.5|43049.5|2
1737976130000|2025-01-27 11:08:50|43067|43047|43067|43047|43067|43047|43067|43047|0
1737976140000|2025-01-27 11:09:00|43067.8|43047.8|43063.7|43043.7|43068.7|43048.7|43063.7|43043.7|0
1737976150000|2025-01-27 11:09:10|43064.5|43044.5|43067|43047|43072|43052|43063.5|43043.5|2
1737976160000|2025-01-27 11:09:20|43070.4|43050.4|43072|43052|43072|43052|43070.4|43050.4|1
1737976170000|2025-01-27 11:09:30|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|43074.5|43054.5|0
1737976180000|2025-01-27 11:09:40|43077|43057|43077|43057|43077|43057|43077|43057|0
1737976190000|2025-01-27 11:09:50|43076.2|43056.2|43077|43057|43077|43057|43074.5|43054.5|2
1737976200000|2025-01-27 11:10:00|43072|43052|43067|43047|43072|43052|43067|43047|0
1737976210000|2025-01-27 11:10:10|43064.5|43044.5|43062|43042|43064.5|43044.5|43062|43042|0
1737976220000|2025-01-27 11:10:20|43064.5|43044.5|43052.8|43032.8|43064.5|43044.5|43052.8|43032.8|5
1737976230000|2025-01-27 11:10:30|43055.3|43035.3|43057|43037|43057|43037|43055.3|43035.3|2
1737976250000|2025-01-27 11:10:50|43056.2|43036.2|43054.5|43034.5|43056.2|43036.2|43054.5|43034.5|0
1737976260000|2025-01-27 11:11:00|43052|43032|43067|43047|43067|43047|43052|43032|0
1737976270000|2025-01-27 11:11:10|||||||||1
1737976290000|2025-01-27 11:11:30|43072|43052|43072|43052|43072|43052|43072|43052|0
1737976310000|2025-01-27 11:11:50|||||||||1
1737976330000|2025-01-27 11:12:10|43070.3|43050.3|43072|43052|43072|43052|43070.3|43050.3|0
1737976340000|2025-01-27 11:12:20|43071.2|43051.2|43072|43052|43072|43052|43069.5|43049.5|0
1737976350000|2025-01-27 11:12:30|||||||||1
1737976380000|2025-01-27 11:13:00|43072.8|43052.8|43074.5|43054.5|43074.5|43054.5|43072.8|43052.8|6
1737976390000|2025-01-27 11:13:10|43072|43052|43072|43052|43072|43052|43072|43052|0
1737976400000|2025-01-27 11:13:20|43071.2|43051.2|43069.5|43049.5|43071.2|43051.2|43069.5|43049.5|3
1737976410000|2025-01-27 11:13:30|43072.8|43052.8|43077|43057|43077|43057|43072.8|43052.8|0
1737976420000|2025-01-27 11:13:40|43079.5|43059.5|43082|43062|43082|43062|43077|43057|2
1737976430000|2025-01-27 11:13:50|43084.5|43064.5|43084.5|43064.5|43084.5|43064.5|43082|43062|0
1737976440000|2025-01-27 11:14:00|43082|43062|43077|43057|43082|43062|43076.2|43056.2|2
1737976450000|2025-01-27 11:14:10|43072|43052|43074.5|43054.5|43074.5|43054.5|43072|43052|2
1737976460000|2025-01-27 11:14:20|43075.3|43055.3|43080.3|43060.3|43080.3|43060.3|43075.3|43055.3|1
1737976470000|2025-01-27 11:14:30|43082|43062|43082|43062|43082|43062|43082|43062|0
1737976480000|2025-01-27 11:14:40|43081.2|43061.2|43079.5|43059.5|43081.2|43061.2|43079.5|43059.5|0
1737976490000|2025-01-27 11:14:50|43078.7|43058.7|43071.2|43051.2|43078.7|43058.7|43071.2|43051.2|2
1737976500000|2025-01-27 11:15:00|43069.5|43049.5|43067|43047|43069.5|43049.5|43060.3|43040.3|5
1737976510000|2025-01-27 11:15:10|43067.8|43047.8|43072|43052|43072|43052|43067|43047|0
1737976520000|2025-01-27 11:15:20|43073.6|43053.6|43077|43057|43077|43057|43072|43052|3
1737976530000|2025-01-27 11:15:30|43075.4|43055.4|43077|43057|43077|43057|43072|43052|0
1737976540000|2025-01-27 11:15:40|43073.6|43053.6|43072|43052|43077|43057|43072|43052|0
1737976550000|2025-01-27 11:15:50|||||||||1
1737976560000|2025-01-27 11:16:00|43067|43047|43067|43047|43072|43052|43067|43047|1
1737976570000|2025-01-27 11:16:10|43064.5|43044.5|43064.5|43044.5|43067|43047|43064.5|43044.5|0
1737976580000|2025-01-27 11:16:20|43067|43047|43069.5|43049.5|43069.5|43049.5|43067|43047|2
1737976590000|2025-01-27 11:16:30|43072|43052|43072|43052|43074.5|43054.5|43072|43052|1
1737976600000|2025-01-27 11:16:40|43071.2|43051.2|43072|43052|43072|43052|43067|43047|1
1737976610000|2025-01-27 11:16:50|43071.2|43051.2|43071.2|43051.2|43072|43052|43069.5|43049.5|0
1737976620000|2025-01-27 11:17:00|43069.5|43049.5|43072|43052|43077|43057|43069.5|43049.5|5
1737976630000|2025-01-27 11:17:10|43073.6|43053.6|43082|43062|43082|43062|43073.6|43053.6|3
1737976640000|2025-01-27 11:17:20|43082.8|43062.8|43089.5|43069.5|43092|43072|43082.8|43062.8|3
1737976650000|2025-01-27 11:17:30|43092|43072|43092|43072|43092|43072|43090.4|43070.4|0
1737976660000|2025-01-27 11:17:40|43092.8|43072.8|43092|43072|43094.5|43074.5|43092|43072|0
1737976670000|2025-01-27 11:17:50|43091.2|43071.2|43092|43072|43092|43072|43089.5|43069.5|1
1737976690000|2025-01-27 11:18:10|43092.8|43072.8|43095.3|43075.3|43095.3|43075.3|43092.8|43072.8|4
1737976700000|2025-01-27 11:18:20|43094.5|43074.5|43095.3|43075.3|43095.3|43075.3|43094.5|43074.5|0
1737976710000|2025-01-27 11:18:30|43094.5|43074.5|43088.7|43068.7|43094.5|43074.5|43088.7|43068.7|2
1737976720000|2025-01-27 11:18:40|43089.5|43069.5|43092|43072|43092|43072|43087|43067|0
1737976730000|2025-01-27 11:18:50|43091.2|43071.2|43087|43067|43091.2|43071.2|43087|43067|1
1737976740000|2025-01-27 11:19:00|43084.5|43064.5|43082|43062|43084.5|43064.5|43079.5|43059.5|0
1737976750000|2025-01-27 11:19:10|43077|43057|43077|43057|43082|43062|43077|43057|0
1737976770000|2025-01-27 11:19:30|43082|43062|43077|43057|43082|43062|43077|43057|2
1737976780000|2025-01-27 11:19:40|43072|43052|43072|43052|43072|43052|43072|43052|1
1737976790000|2025-01-27 11:19:50|43073.6|43053.6|43082|43062|43082|43062|43073.6|43053.6|1
1737976800000|2025-01-27 11:20:00|43077|43057|43078.6|43058.6|43082|43062|43077|43057|0
1737976810000|2025-01-27 11:20:10|43077|43057|43090.3|43070.3|43090.3|43070.3|43077|43057|1
1737976820000|2025-01-27 11:20:20|43091.1|43071.1|43107|43087|43107|43087|43091.1|43071.1|3
1737976830000|2025-01-27 11:20:30|43102|43082|43107|43087|43107|43087|43099.5|43079.5|10
1737976840000|2025-01-27 11:20:40|43106.2|43086.2|43087|43067|43106.2|43086.2|43087|43067|2
1737976850000|2025-01-27 11:20:50|43089.5|43069.5|43094.5|43074.5|43094.5|43074.5|43089.5|43069.5|0
1737976860000|2025-01-27 11:21:00|43097|43077|43097|43077|43097|43077|43097|43077|0
1737976870000|2025-01-27 11:21:10|43092|43072|43099.5|43079.5|43107|43087|43092|43072|15
1737976880000|2025-01-27 11:21:20|43100.3|43080.3|43099.5|43079.5|43102|43082|43099.5|43079.5|0
1737976890000|2025-01-27 11:21:30|43092|43072|43088.7|43068.7|43092|43072|43087|43067|2
1737976900000|2025-01-27 11:21:40|43089.5|43069.5|43087|43067|43092|43072|43087|43067|0
1737976920000|2025-01-27 11:22:00|43090.3|43070.3|43094.5|43074.5|43094.5|43074.5|43090.3|43070.3|0
1737976930000|2025-01-27 11:22:10|43097|43077|43102|43082|43103.7|43083.7|43097|43077|3
1737976940000|2025-01-27 11:22:20|43102.8|43082.8|43102|43082|43104.5|43084.5|43102|43082|3
1737976950000|2025-01-27 11:22:30|43106.2|43086.2|43097|43077|43106.2|43086.2|43097|43077|3
1737976960000|2025-01-27 11:22:40|43095.3|43075.3|43087|43067|43095.3|43075.3|43087|43067|2
1737976970000|2025-01-27 11:22:50|43088.7|43068.7|43092|43072|43092|43072|43087|43067|7
1737976980000|2025-01-27 11:23:00|43092.8|43072.8|43102|43082|43102|43082|43092.8|43072.8|3
1737976990000|2025-01-27 11:23:10|43098.7|43078.7|43097|43077|43098.7|43078.7|43097|43077|2
1737977000000|2025-01-27 11:23:20|43094.5|43074.5|43092|43072|43094.5|43074.5|43092|43072|16
1737977010000|2025-01-27 11:23:30|43092.8|43072.8|43092|43072|43093.6|43073.6|43092|43072|2
1737977020000|2025-01-27 11:23:40|43097|43077|43092|43072|43102|43082|43092|43072|3
1737977030000|2025-01-27 11:23:50|43093.6|43073.6|43092|43072|43097|43077|43092|43072|0
1737977040000|2025-01-27 11:24:00|||||||||1
1737977050000|2025-01-27 11:24:10|43094.5|43074.5|43099.5|43079.5|43099.5|43079.5|43094.5|43074.5|0
1737977060000|2025-01-27 11:24:20|43097.8|43077.8|43097|43077|43097.8|43077.8|43097|43077|0
1737977070000|2025-01-27 11:24:30|43097.8|43077.8|43102|43082|43102|43082|43097|43077|2
1737977080000|2025-01-27 11:24:40|43101.2|43081.2|43099.5|43079.5|43102|43082|43099.5|43079.5|0
1737977090000|2025-01-27 11:24:50|43097.8|43077.8|43093.7|43073.7|43102|43082|43093.7|43073.7|5
1737977100000|2025-01-27 11:25:00|43092|43072|43087|43067|43092|43072|43087|43067|3
1737977110000|2025-01-27 11:25:10|43092|43072|43082|43062|43092|43072|43082|43062|0
1737977120000|2025-01-27 11:25:20|||||||||2
1737977130000|2025-01-27 11:25:30|43082.8|43062.8|43082|43062|43087|43067|43082|43062|2
1737977140000|2025-01-27 11:25:40|43080.3|43060.3|43082|43062|43082|43062|43077|43057|4
1737977150000|2025-01-27 11:25:50|43084.5|43064.5|43087|43067|43087|43067|43084.5|43064.5|1
1737977160000|2025-01-27 11:26:00|43092|43072|43091.2|43071.2|43097|43077|43089.5|43069.5|2
1737977170000|2025-01-27 11:26:10|43089.5|43069.5|43092|43072|43092|43072|43089.5|43069.5|0
1737977180000|2025-01-27 11:26:20|43093.6|43073.6|43097|43077|43097|43077|43093.6|43073.6|0
1737977190000|2025-01-27 11:26:30|43101.2|43081.2|43100.3|43080.3|43102|43082|43099.5|43079.5|1
1737977200000|2025-01-27 11:26:40|43099.5|43079.5|43102|43082|43102|43082|43099.5|43079.5|0
1737977210000|2025-01-27 11:26:50|43101.2|43081.2|43102|43082|43102|43082|43099.5|43079.5|0
1737977220000|2025-01-27 11:27:00|43099.5|43079.5|43099.5|43079.5|43099.5|43079.5|43099.5|43079.5|0
1737977230000|2025-01-27 11:27:10|43102|43082|43106.1|43086.1|43106.1|43086.1|43099.5|43079.5|4
1737977240000|2025-01-27 11:27:20|43109.5|43089.5|43114.5|43094.5|43114.5|43094.5|43109.5|43089.5|4
1737977250000|2025-01-27 11:27:30|43113.7|43093.7|43112|43092|43117|43097|43112|43092|8
1737977260000|2025-01-27 11:27:40|43114.5|43094.5|43117|43097|43117|43097|43112|43092|2
1737977270000|2025-01-27 11:27:50|43116.2|43096.2|43117|43097|43117|43097|43114.5|43094.5|3
1737977280000|2025-01-27 11:28:00|43114.5|43094.5|43117|43097|43117|43097|43114.5|43094.5|0
1737977290000|2025-01-27 11:28:10|43116.2|43096.2|43104.5|43084.5|43116.2|43096.2|43099.5|43079.5|6
1737977300000|2025-01-27 11:28:20|||||||||1
1737977320000|2025-01-27 11:28:40|43107|43087|43107|43087|43107|43087|43107|43087|1
1737977330000|2025-01-27 11:28:50|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|43109.5|43089.5|2
1737977340000|2025-01-27 11:29:00|43107|43087|43107|43087|43107|43087|43104.5|43084.5|1
1737977350000|2025-01-27 11:29:10|43104.5|43084.5|43107|43087|43109.5|43089.5|43104.5|43084.5|5
1737977360000|2025-01-27 11:29:20|43104.5|43084.5|43107|43087|43107|43087|43104.5|43084.5|0
1737977370000|2025-01-27 11:29:30|43106.2|43086.2|43104.5|43084.5|43109.5|43089.5|43104.5|43084.5|2
1737977380000|2025-01-27 11:29:40|43107|43087|43102|43082|43107|43087|43102|43082|0
1737977390000|2025-01-27 11:29:50|43101.2|43081.2|43097|43077|43102|43082|43097|43077|4
1737977400000|2025-01-27 11:30:00|43102|43082|43097|43077|43102|43082|43097|43077|5
1737977410000|2025-01-27 11:30:10|43099.5|43079.5|43097|43077|43102|43082|43097|43077|0
1737977420000|2025-01-27 11:30:20|||||||||1
1737977430000|2025-01-27 11:30:30|43094.5|43074.5|43094.5|43074.5|43097|43077|43094.5|43074.5|2
1737977440000|2025-01-27 11:30:40|43093.7|43073.7|43092.8|43072.8|43093.7|43073.7|43092.8|43072.8|1
1737977450000|2025-01-27 11:30:50|43094.5|43074.5|43086.2|43066.2|43094.5|43074.5|43086.2|43066.2|3
1737977460000|2025-01-27 11:31:00|43083.7|43063.7|43087|43067|43092|43072|43081.2|43061.2|5
1737977480000|2025-01-27 11:31:20|43084.5|43064.5|43087|43067|43087|43067|43084.5|43064.5|0
1737977490000|2025-01-27 11:31:30|||||||||3
1737977500000|2025-01-27 11:31:40|43086.2|43066.2|43087|43067|43087|43067|43084.5|43064.5|2
1737977510000|2025-01-27 11:31:50|43089.5|43069.5|43092|43072|43092|43072|43089.5|43069.5|8
1737977520000|2025-01-27 11:32:00|43091.2|43071.2|43087|43067|43091.2|43071.2|43087|43067|0
1737977530000|2025-01-27 11:32:10|43086.2|43066.2|43092|43072|43092|43072|43086.2|43066.2|0
1737977540000|2025-01-27 11:32:20|43094.5|43074.5|43090.5|43070.5|43094.5|43074.5|43090.5|43070.5|24
1737977550000|2025-01-27 11:32:30|43087.3|43067.3|43069.5|43049.5|43087.3|43067.3|43069.5|43049.5|67
1737977560000|2025-01-27 11:32:40|43068.7|43048.7|43067|43047|43068.7|43048.7|43064.5|43044.5|3
1737977570000|2025-01-27 11:32:50|43062|43042|43059.5|43039.5|43062|43042|43059.5|43039.5|6
1737977590000|2025-01-27 11:33:10|43052|43032|43047|43027|43052|43032|43047|43027|6
1737977610000|2025-01-27 11:33:30|43044.5|43024.5|43049.5|43029.5|43049.5|43029.5|43044.5|43024.5|2
1737977620000|2025-01-27 11:33:40|43052|43032|43052|43032|43052|43032|43052|43032|2
1737977630000|2025-01-27 11:33:50|43047|43027|43052|43032|43052|43032|43047|43027|0
1737977640000|2025-01-27 11:34:00|43054.5|43034.5|43052|43032|43054.5|43034.5|43052|43032|0
1737977650000|2025-01-27 11:34:10|43052.8|43032.8|43054.5|43034.5|43054.5|43034.5|43052.8|43032.8|0
1737977660000|2025-01-27 11:34:20|43052|43032|43051.3|43031.3|43052|43032|43051.3|43031.3|5
1737977670000|2025-01-27 11:34:30|43048.8|43028.8|43062.8|43042.8|43062.8|43042.8|43046.3|43026.3|7
1737977680000|2025-01-27 11:34:40|43064.5|43044.5|43082|43062|43082|43062|43064.5|43044.5|6
1737977690000|2025-01-27 11:34:50|43079.5|43059.5|43084.5|43064.5|43084.5|43064.5|43079.5|43059.5|2
1737977700000|2025-01-27 11:35:00|43087|43067|43087|43067|43089.5|43069.5|43087|43067|4
1737977710000|2025-01-27 11:35:10|43089.5|43069.5|43103.8|43083.8|43103.8|43083.8|43089.5|43069.5|21
1737977720000|2025-01-27 11:35:20|43102|43082|43107|43087|43107|43087|43099.5|43079.5|11
1737977730000|2025-01-27 11:35:30|43106.3|43086.3|43107|43087|43107|43087|43104.5|43084.5|2
1737977740000|2025-01-27 11:35:40|43109.5|43089.5|43107.1|43087.1|43109.5|43089.5|43107|43087|2
1737977750000|2025-01-27 11:35:50|43105.3|43085.3|43115.3|43095.3|43117.1|43097.1|43105.3|43085.3|9
1737977760000|2025-01-27 11:36:00|43117.1|43097.1|43129.6|43109.6|43129.6|43109.6|43114.6|43094.6|19
1737977770000|2025-01-27 11:36:10|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|11
1737977780000|2025-01-27 11:36:20|43131.3|43111.3|43136.1|43116.1|43136.1|43116.1|43131.3|43111.3|14
1737977790000|2025-01-27 11:36:30|43138.6|43118.6|43137.1|43117.1|43140.3|43120.3|43137.1|43117.1|9
1737977800000|2025-01-27 11:36:40|43134.6|43114.6|43132.1|43112.1|43134.6|43114.6|43129.6|43109.6|7
1737977810000|2025-01-27 11:36:50|43127.1|43107.1|43129.6|43109.6|43129.6|43109.6|43124.6|43104.6|10
1737977820000|2025-01-27 11:37:00|||||||||3
1737977830000|2025-01-27 11:37:10|43132.1|43112.1|43132.1|43112.1|43132.1|43112.1|43129.6|43109.6|8
1737977840000|2025-01-27 11:37:20|43134.6|43114.6|43140.3|43120.3|43142.1|43122.1|43134.6|43114.6|14
1737977850000|2025-01-27 11:37:30|43142.1|43122.1|43154.6|43134.6|43154.6|43134.6|43142.1|43122.1|4
1737977860000|2025-01-27 11:37:40|43157.1|43137.1|43154.6|43134.6|43157.1|43137.1|43154.6|43134.6|5
1737977870000|2025-01-27 11:37:50|43157.1|43137.1|43157.1|43137.1|43162.1|43142.1|43157.1|43137.1|14
1737977880000|2025-01-27 11:38:00|43152.1|43132.1|43104.6|43084.6|43152.1|43132.1|43104.6|43084.6|24
1737977890000|2025-01-27 11:38:10|43101.1|43081.1|43118.6|43098.6|43118.6|43098.6|43095.4|43075.4|18
1737977900000|2025-01-27 11:38:20|43123.6|43103.6|43132.9|43112.9|43132.9|43112.9|43122.9|43102.9|13
1737977910000|2025-01-27 11:38:30|43138.6|43118.6|43141.1|43121.1|43143.6|43123.6|43138.6|43118.6|10
1737977920000|2025-01-27 11:38:40|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|2
1737977930000|2025-01-27 11:38:50|43142.1|43122.1|43140.4|43120.4|43142.1|43122.1|43140.4|43120.4|3
1737977940000|2025-01-27 11:39:00|43139.6|43119.6|43128.6|43108.6|43139.6|43119.6|43128.6|43108.6|1
1737977950000|2025-01-27 11:39:10|43126.1|43106.1|43128.6|43108.6|43131.1|43111.1|43126.1|43106.1|3
1737977960000|2025-01-27 11:39:20|43126.1|43106.1|43123.6|43103.6|43126.1|43106.1|43123.6|43103.6|0
1737977970000|2025-01-27 11:39:30|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|43118.6|43098.6|0
1737977990000|2025-01-27 11:39:50|43121.9|43101.9|43138.6|43118.6|43138.6|43118.6|43121.9|43101.9|10
1737978000000|2025-01-27 11:40:00|43139.4|43119.4|43153.6|43133.6|43156.1|43136.1|43139.4|43119.4|13
1737978010000|2025-01-27 11:40:10|43156.1|43136.1|43158.6|43138.6|43158.6|43138.6|43156.1|43136.1|8
1737978020000|2025-01-27 11:40:20|43163.6|43143.6|43163.6|43143.6|43163.6|43143.6|43162.9|43142.9|11
1737978030000|2025-01-27 11:40:30|43161.1|43141.1|43158.7|43138.7|43161.2|43141.2|43158.7|43138.7|4
1737978040000|2025-01-27 11:40:40|43153.7|43133.7|43148.7|43128.7|43153.7|43133.7|43148.7|43128.7|2
1737978050000|2025-01-27 11:40:50|43146.2|43126.2|43143.7|43123.7|43146.2|43126.2|43141.2|43121.2|1
1737978060000|2025-01-27 11:41:00|43147.9|43127.9|43143.7|43123.7|43147.9|43127.9|43143.7|43123.7|19
1737978070000|2025-01-27 11:41:10|43142.1|43122.1|43143.7|43123.7|43143.7|43123.7|43142.1|43122.1|5
1737978080000|2025-01-27 11:41:20|43141.2|43121.2|43138.7|43118.7|43143.7|43123.7|43138.7|43118.7|1
1737978100000|2025-01-27 11:41:40|43133.7|43113.7|43165.4|43145.4|43166.9|43146.9|43133.7|43113.7|25
1737978110000|2025-01-27 11:41:50|43163.7|43143.7|43168.7|43148.7|43168.7|43148.7|43162.9|43142.9|8
1737978120000|2025-01-27 11:42:00|43167.9|43147.9|43166.9|43146.9|43169.4|43149.4|43166.2|43146.2|8
1737978130000|2025-01-27 11:42:10|43166.2|43146.2|43171.2|43151.2|43173.7|43153.7|43166.2|43146.2|26
1737978140000|2025-01-27 11:42:20|43171.9|43151.9|43173.7|43153.7|43173.7|43153.7|43171.9|43151.9|4
1737978150000|2025-01-27 11:42:30|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|43171.2|43151.2|2
1737978160000|2025-01-27 11:42:40|43170.4|43150.4|43152.9|43132.9|43170.4|43150.4|43152.9|43132.9|4
1737978170000|2025-01-27 11:42:50|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1737978180000|2025-01-27 11:43:00|43152.1|43132.1|43127.9|43107.9|43152.1|43132.1|43127.9|43107.9|18
1737978200000|2025-01-27 11:43:20|43130.4|43110.4|43128.7|43108.7|43131.2|43111.2|43128.7|43108.7|7
1737978210000|2025-01-27 11:43:30|43127|43107|43128.7|43108.7|43128.7|43108.7|43127|43107|0
1737978220000|2025-01-27 11:43:40|43127.9|43107.9|43128.7|43108.7|43128.7|43108.7|43126.2|43106.2|0
1737978230000|2025-01-27 11:43:50|43127.9|43107.9|43128.7|43108.7|43128.7|43108.7|43127|43107|0
1737978240000|2025-01-27 11:44:00|43126.2|43106.2|43126.2|43106.2|43129.5|43109.5|43126.2|43106.2|2
1737978250000|2025-01-27 11:44:10|43127.9|43107.9|43123.7|43103.7|43128.7|43108.7|43123.7|43103.7|0
1737978280000|2025-01-27 11:44:40|43125.2|43105.2|43120.2|43100.2|43127|43107|43120.2|43100.2|26
1737978290000|2025-01-27 11:44:50|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|43123.5|43103.5|2
1737978300000|2025-01-27 11:45:00|43122.7|43102.7|43120.2|43100.2|43122.7|43102.7|43120.2|43100.2|3
1737978310000|2025-01-27 11:45:10|43121|43101|43124.3|43104.3|43124.3|43104.3|43121|43101|4
1737978320000|2025-01-27 11:45:20|43126|43106|43130.1|43110.1|43130.1|43110.1|43126|43106|1
1737978330000|2025-01-27 11:45:30|43131.7|43111.7|43141.8|43121.8|43141.8|43121.8|43131.7|43111.7|1
1737978340000|2025-01-27 11:45:40|43139.3|43119.3|43141.8|43121.8|43141.8|43121.8|43139.3|43119.3|1
1737978350000|2025-01-27 11:45:50|43139.3|43119.3|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|2
1737978360000|2025-01-27 11:46:00|43140.1|43120.1|43139.3|43119.3|43141|43121|43139.3|43119.3|0
1737978370000|2025-01-27 11:46:10|43141.8|43121.8|43141.8|43121.8|43143.4|43123.4|43141.8|43121.8|10
1737978380000|2025-01-27 11:46:20|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|1
1737978400000|2025-01-27 11:46:40|43131.8|43111.8|43126.8|43106.8|43131.8|43111.8|43126.8|43106.8|0
1737978410000|2025-01-27 11:46:50|43121.8|43101.8|43119.3|43099.3|43121.8|43101.8|43119.3|43099.3|0
1737978420000|2025-01-27 11:47:00|43116.8|43096.8|43114.3|43094.3|43117.6|43097.6|43114.3|43094.3|4
1737978430000|2025-01-27 11:47:10|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|3
1737978440000|2025-01-27 11:47:20|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|1
1737978450000|2025-01-27 11:47:30|43123.5|43103.5|43124.3|43104.3|43126.8|43106.8|43121.8|43101.8|4
1737978460000|2025-01-27 11:47:40|43122.6|43102.6|43126.8|43106.8|43126.8|43106.8|43121.8|43101.8|2
1737978470000|2025-01-27 11:47:50|43128.4|43108.4|43131.8|43111.8|43134.3|43114.3|43128.4|43108.4|1
1737978480000|2025-01-27 11:48:00|43130.3|43110.3|43126.1|43106.1|43130.3|43110.3|43125.3|43105.3|9
1737978490000|2025-01-27 11:48:10|43126.8|43106.8|43121.8|43101.8|43126.8|43106.8|43121.8|43101.8|11
1737978500000|2025-01-27 11:48:20|43126.8|43106.8|43120.1|43100.1|43126.8|43106.8|43119.3|43099.3|6
1737978510000|2025-01-27 11:48:30|43121.8|43101.8|43120.1|43100.1|43121.8|43101.8|43120.1|43100.1|4
1737978520000|2025-01-27 11:48:40|43119.3|43099.3|43118.6|43098.6|43119.3|43099.3|43118.6|43098.6|2
1737978530000|2025-01-27 11:48:50|43116.1|43096.1|43100.3|43080.3|43116.1|43096.1|43100.3|43080.3|18
1737978540000|2025-01-27 11:49:00|43105.3|43085.3|43100.3|43080.3|43105.3|43085.3|43100.3|43080.3|3
1737978550000|2025-01-27 11:49:10|43098.6|43078.6|43100.3|43080.3|43100.3|43080.3|43098.6|43078.6|0
1737978560000|2025-01-27 11:49:20|43102.8|43082.8|43099.5|43079.5|43102.8|43082.8|43099.5|43079.5|1
1737978570000|2025-01-27 11:49:30|43097.8|43077.8|43102.8|43082.8|43102.8|43082.8|43097.8|43077.8|1
1737978580000|2025-01-27 11:49:40|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|0
1737978600000|2025-01-27 11:50:00|43103.6|43083.6|43100.3|43080.3|43103.6|43083.6|43097.8|43077.8|3
1737978610000|2025-01-27 11:50:10|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|43105.3|43085.3|5
1737978620000|2025-01-27 11:50:20|43103.7|43083.7|43100.3|43080.3|43103.7|43083.7|43097.8|43077.8|4
1737978630000|2025-01-27 11:50:30|43105.3|43085.3|43107.8|43087.8|43107.8|43087.8|43105.3|43085.3|0
1737978640000|2025-01-27 11:50:40|43110.3|43090.3|43110.3|43090.3|43115.3|43095.3|43110.3|43090.3|2
1737978650000|2025-01-27 11:50:50|43112|43092|43115.3|43095.3|43115.3|43095.3|43112|43092|0
1737978660000|2025-01-27 11:51:00|43110.3|43090.3|43112.8|43092.8|43115.3|43095.3|43110.3|43090.3|1
1737978670000|2025-01-27 11:51:10|43112|43092|43115.3|43095.3|43115.3|43095.3|43110.3|43090.3|1
1737978680000|2025-01-27 11:51:20|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|0
1737978690000|2025-01-27 11:51:30|43114.5|43094.5|43117.8|43097.8|43117.8|43097.8|43114.5|43094.5|2
1737978700000|2025-01-27 11:51:40|43118.6|43098.6|43122.8|43102.8|43122.8|43102.8|43118.6|43098.6|3
1737978710000|2025-01-27 11:51:50|43123.6|43103.6|43126.1|43106.1|43126.1|43106.1|43122.8|43102.8|1
1737978720000|2025-01-27 11:52:00|43131.1|43111.1|43130.3|43110.3|43132.8|43112.8|43127.8|43107.8|4
1737978730000|2025-01-27 11:52:10|43133.6|43113.6|43140.3|43120.3|43140.3|43120.3|43133.6|43113.6|3
1737978740000|2025-01-27 11:52:20|43141.1|43121.1|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|4
1737978750000|2025-01-27 11:52:30|43142.8|43122.8|43140.3|43120.3|43142.8|43122.8|43140.3|43120.3|0
1737978760000|2025-01-27 11:52:40|43138.6|43118.6|43140.3|43120.3|43140.3|43120.3|43138.6|43118.6|0
1737978770000|2025-01-27 11:52:50|43137.8|43117.8|43140.3|43120.3|43140.3|43120.3|43137.8|43117.8|0
1737978780000|2025-01-27 11:53:00|43142.8|43122.8|43135.3|43115.3|43142.8|43122.8|43135.3|43115.3|1
1737978790000|2025-01-27 11:53:10|43136.9|43116.9|43142.8|43122.8|43142.8|43122.8|43136.9|43116.9|2
1737978800000|2025-01-27 11:53:20|43143.6|43123.6|43145.3|43125.3|43145.3|43125.3|43142|43122|1
1737978810000|2025-01-27 11:53:30|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|43146.1|43126.1|2
1737978820000|2025-01-27 11:53:40|43147.8|43127.8|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|1
1737978830000|2025-01-27 11:53:50|43148.7|43128.7|43145.3|43125.3|43148.7|43128.7|43145.3|43125.3|0
1737978840000|2025-01-27 11:54:00|43146.9|43126.9|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|1
1737978850000|2025-01-27 11:54:10|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|0
1737978860000|2025-01-27 11:54:20|43152|43132|43155.3|43135.3|43156.1|43136.1|43152|43132|2
1737978870000|2025-01-27 11:54:30|43157.8|43137.8|43165.3|43145.3|43165.3|43145.3|43157.8|43137.8|5
1737978880000|2025-01-27 11:54:40|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|0
1737978890000|2025-01-27 11:54:50|43167|43147|43167.8|43147.8|43167.8|43147.8|43167|43147|2
1737978900000|2025-01-27 11:55:00|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43162.8|43142.8|3
1737978910000|2025-01-27 11:55:10|43160.3|43140.3|43162.8|43142.8|43162.8|43142.8|43160.3|43140.3|0
1737978920000|2025-01-27 11:55:20|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|1
1737978930000|2025-01-27 11:55:30|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|2
1737978940000|2025-01-27 11:55:40|43158.6|43138.6|43160.3|43140.3|43160.3|43140.3|43157.8|43137.8|4
1737978950000|2025-01-27 11:55:50|43156.1|43136.1|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|1
1737978960000|2025-01-27 11:56:00|43150.3|43130.3|43147.8|43127.8|43150.3|43130.3|43147.8|43127.8|0
1737978970000|2025-01-27 11:56:10|43142.8|43122.8|43145.3|43125.3|43145.3|43125.3|43140.3|43120.3|10
1737978980000|2025-01-27 11:56:20|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|0
1737979000000|2025-01-27 11:56:40|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|1
1737979010000|2025-01-27 11:56:50|43156.1|43136.1|43160.3|43140.3|43160.3|43140.3|43156.1|43136.1|4
1737979020000|2025-01-27 11:57:00|43157.8|43137.8|43152.8|43132.8|43157.8|43137.8|43152.8|43132.8|2
1737979030000|2025-01-27 11:57:10|43154.5|43134.5|43157.8|43137.8|43158.6|43138.6|43154.5|43134.5|4
1737979040000|2025-01-27 11:57:20|43159.5|43139.5|43167.8|43147.8|43170.3|43150.3|43159.5|43139.5|5
1737979050000|2025-01-27 11:57:30|43165.3|43145.3|43167.8|43147.8|43168.6|43148.6|43165.3|43145.3|21
1737979060000|2025-01-27 11:57:40|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|1
1737979070000|2025-01-27 11:57:50|43167.8|43147.8|43170.3|43150.3|43170.3|43150.3|43167.8|43147.8|1
1737979080000|2025-01-27 11:58:00|43168.6|43148.6|43167.8|43147.8|43170.3|43150.3|43167.8|43147.8|2
1737979090000|2025-01-27 11:58:10|43165.3|43145.3|43170.3|43150.3|43170.3|43150.3|43165.3|43145.3|6
1737979110000|2025-01-27 11:58:30|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|4
1737979130000|2025-01-27 11:58:50|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|2
1737979150000|2025-01-27 11:59:10|43168.6|43148.6|43167.8|43147.8|43170.3|43150.3|43167.8|43147.8|4
1737979160000|2025-01-27 11:59:20|43170.3|43150.3|43170.3|43150.3|43175.3|43155.3|43170.3|43150.3|15
1737979170000|2025-01-27 11:59:30|43172.8|43152.8|43175.3|43155.3|43175.3|43155.3|43170.3|43150.3|9
1737979180000|2025-01-27 11:59:40|43176.1|43156.1|43180.3|43160.3|43180.3|43160.3|43175.3|43155.3|2
1737979190000|2025-01-27 11:59:50|43179.5|43159.5|43185.3|43165.3|43185.3|43165.3|43179.5|43159.5|6
1737979200000|2025-01-27 12:00:00|43183.7|43163.7|43200.3|43180.3|43220.3|43200.3|43183.7|43163.7|57
1737979210000|2025-01-27 12:00:10|43197.8|43177.8|43200.3|43180.3|43200.3|43180.3|43190.3|43170.3|16
1737979220000|2025-01-27 12:00:20|43201.1|43181.1|43200.3|43180.3|43202.8|43182.8|43200.3|43180.3|7
1737979230000|2025-01-27 12:00:30|43198.7|43178.7|43203.6|43183.6|43203.6|43183.6|43195.3|43175.3|6
1737979240000|2025-01-27 12:00:40|43202.8|43182.8|43215.3|43195.3|43215.3|43195.3|43202.8|43182.8|3
1737979250000|2025-01-27 12:00:50|43214.5|43194.5|43217.8|43197.8|43217.8|43197.8|43214.5|43194.5|6
1737979260000|2025-01-27 12:01:00|43218.6|43198.6|43215.3|43195.3|43221.1|43201.1|43215.3|43195.3|8
1737979270000|2025-01-27 12:01:10|43217.8|43197.8|43213.6|43193.6|43217.8|43197.8|43213.6|43193.6|20
1737979280000|2025-01-27 12:01:20|43211.9|43191.9|43221.9|43201.9|43221.9|43201.9|43211.9|43191.9|4
1737979290000|2025-01-27 12:01:30|43218.6|43198.6|43216.9|43196.9|43221.9|43201.9|43216.9|43196.9|4
1737979300000|2025-01-27 12:01:40|43221.9|43201.9|43221.9|43201.9|43221.9|43201.9|43216.9|43196.9|2
1737979310000|2025-01-27 12:01:50|43223.6|43203.6|43226.9|43206.9|43226.9|43206.9|43223.6|43203.6|6
1737979320000|2025-01-27 12:02:00|43226.1|43206.1|43224.4|43204.4|43231.9|43211.9|43224.4|43204.4|6
1737979330000|2025-01-27 12:02:10|43226.9|43206.9|43219.4|43199.4|43226.9|43206.9|43216.9|43196.9|6
1737979340000|2025-01-27 12:02:20|43221.9|43201.9|43216.9|43196.9|43221.9|43201.9|43216.9|43196.9|7
1737979350000|2025-01-27 12:02:30|43216.1|43196.1|43221.9|43201.9|43221.9|43201.9|43216.1|43196.1|4
1737979360000|2025-01-27 12:02:40|43219.4|43199.4|43219.4|43199.4|43219.4|43199.4|43216.9|43196.9|1
1737979370000|2025-01-27 12:02:50|43218.6|43198.6|43221.9|43201.9|43221.9|43201.9|43216.9|43196.9|0
1737979380000|2025-01-27 12:03:00|43222.7|43202.7|43226.1|43206.1|43226.9|43206.9|43221.9|43201.9|2
1737979390000|2025-01-27 12:03:10|43225.2|43205.2|43222.7|43202.7|43226.9|43206.9|43222.7|43202.7|8
1737979400000|2025-01-27 12:03:20|43221.9|43201.9|43216.9|43196.9|43221.9|43201.9|43216.9|43196.9|3
1737979410000|2025-01-27 12:03:30|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|43216.1|43196.1|3
1737979420000|2025-01-27 12:03:40|43215.2|43195.2|43214.4|43194.4|43219.4|43199.4|43214.4|43194.4|11
1737979430000|2025-01-27 12:03:50|43212.8|43192.8|43186.9|43166.9|43212.8|43192.8|43186.9|43166.9|54
1737979440000|2025-01-27 12:04:00|43185.2|43165.2|43186.9|43166.9|43189.4|43169.4|43184.4|43164.4|6
1737979450000|2025-01-27 12:04:10|43184.4|43164.4|43186.9|43166.9|43186.9|43166.9|43184.4|43164.4|0
1737979470000|2025-01-27 12:04:30|43189.4|43169.4|43191.9|43171.9|43191.9|43171.9|43189.4|43169.4|3
1737979480000|2025-01-27 12:04:40|43189.4|43169.4|43191.9|43171.9|43191.9|43171.9|43189.4|43169.4|6
1737979490000|2025-01-27 12:04:50|43196.9|43176.9|43191.9|43171.9|43196.9|43176.9|43191.9|43171.9|1
1737979500000|2025-01-27 12:05:00|43192.7|43172.7|43199.4|43179.4|43199.4|43179.4|43191.9|43171.9|1
1737979510000|2025-01-27 12:05:10|43198.6|43178.6|43199.4|43179.4|43199.4|43179.4|43197.7|43177.7|0
1737979520000|2025-01-27 12:05:20|43198.6|43178.6|43195.3|43175.3|43198.6|43178.6|43195.3|43175.3|30
1737979530000|2025-01-27 12:05:30|43200.3|43180.3|43195.3|43175.3|43200.3|43180.3|43195.3|43175.3|2
1737979540000|2025-01-27 12:05:40|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|4
1737979550000|2025-01-27 12:05:50|43190.3|43170.3|43190.3|43170.3|43192.8|43172.8|43190.3|43170.3|4
1737979560000|2025-01-27 12:06:00|43189.5|43169.5|43180.3|43160.3|43189.5|43169.5|43180.3|43160.3|7
1737979570000|2025-01-27 12:06:10|43181.1|43161.1|43182.8|43162.8|43182.8|43162.8|43181.1|43161.1|2
1737979580000|2025-01-27 12:06:20|43182|43162|43180.3|43160.3|43182.8|43162.8|43180.3|43160.3|0
1737979590000|2025-01-27 12:06:30|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43175.3|43155.3|3
1737979600000|2025-01-27 12:06:40|43177|43157|43170.3|43150.3|43177|43157|43170.3|43150.3|4
1737979610000|2025-01-27 12:06:50|43172.8|43152.8|43180.3|43160.3|43180.3|43160.3|43172.8|43152.8|8
1737979620000|2025-01-27 12:07:00|43175.3|43155.3|43180.3|43160.3|43180.3|43160.3|43175.3|43155.3|3
1737979630000|2025-01-27 12:07:10|43175.3|43155.3|43177.8|43157.8|43177.8|43157.8|43175.3|43155.3|1
1737979640000|2025-01-27 12:07:20|43176.1|43156.1|43177.8|43157.8|43177.8|43157.8|43175.3|43155.3|2
1737979650000|2025-01-27 12:07:30|43180.3|43160.3|43185.3|43165.3|43185.3|43165.3|43180.3|43160.3|0
1737979660000|2025-01-27 12:07:40|43186.1|43166.1|43188.6|43168.6|43188.6|43168.6|43186.1|43166.1|3
1737979670000|2025-01-27 12:07:50|43189.4|43169.4|43192.8|43172.8|43192.8|43172.8|43188.6|43168.6|2
1737979680000|2025-01-27 12:08:00|43193.6|43173.6|43200.3|43180.3|43200.3|43180.3|43192.8|43172.8|2
1737979690000|2025-01-27 12:08:10|43201.1|43181.1|43197.8|43177.8|43201.1|43181.1|43197.8|43177.8|1
1737979700000|2025-01-27 12:08:20|43195.3|43175.3|43190.3|43170.3|43195.3|43175.3|43190.3|43170.3|1
1737979710000|2025-01-27 12:08:30|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|0
1737979720000|2025-01-27 12:08:40|43188.6|43168.6|43190.3|43170.3|43190.3|43170.3|43188.6|43168.6|4
1737979730000|2025-01-27 12:08:50|43188.7|43168.7|43187.8|43167.8|43190.3|43170.3|43185.3|43165.3|0
1737979740000|2025-01-27 12:09:00|43185.3|43165.3|43180.3|43160.3|43185.3|43165.3|43180.3|43160.3|0
1737979750000|2025-01-27 12:09:10|43178.7|43158.7|43151.1|43131.1|43178.7|43158.7|43150.3|43130.3|16
1737979760000|2025-01-27 12:09:20|43155.3|43135.3|43160.3|43140.3|43160.3|43140.3|43150.3|43130.3|7
1737979770000|2025-01-27 12:09:30|43155.3|43135.3|43152.8|43132.8|43155.3|43135.3|43152.8|43132.8|2
1737979780000|2025-01-27 12:09:40|43152|43132|43147|43127|43152.8|43132.8|43147|43127|3
1737979790000|2025-01-27 12:09:50|43148.6|43128.6|43148.6|43128.6|43150.3|43130.3|43147.8|43127.8|1
1737979800000|2025-01-27 12:10:00|43150.3|43130.3|43140.3|43120.3|43150.3|43130.3|43140.3|43120.3|3
1737979810000|2025-01-27 12:10:10|43135.3|43115.3|43130.3|43110.3|43140.3|43120.3|43130.3|43110.3|1
1737979820000|2025-01-27 12:10:20|43131.9|43111.9|43135.3|43115.3|43135.3|43115.3|43131.9|43111.9|1
1737979830000|2025-01-27 12:10:30|43136.1|43116.1|43142.8|43122.8|43144.5|43124.5|43136.1|43116.1|2
1737979840000|2025-01-27 12:10:40|43143.6|43123.6|43145.3|43125.3|43145.3|43125.3|43143.6|43123.6|0
1737979850000|2025-01-27 12:10:50|43142.8|43122.8|43135.3|43115.3|43142.8|43122.8|43135.3|43115.3|6
1737979860000|2025-01-27 12:11:00|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|43132.8|43112.8|2
1737979870000|2025-01-27 12:11:10|43135.3|43115.3|43136.9|43116.9|43136.9|43116.9|43135.3|43115.3|0
1737979880000|2025-01-27 12:11:20|43140.3|43120.3|43140.3|43120.3|43145.3|43125.3|43140.3|43120.3|1
1737979890000|2025-01-27 12:11:30|43139.5|43119.5|43135.3|43115.3|43140.3|43120.3|43135.3|43115.3|0
1737979900000|2025-01-27 12:11:40|43132.8|43112.8|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|1
1737979910000|2025-01-27 12:11:50|43135.3|43115.3|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|3
1737979920000|2025-01-27 12:12:00|43140.3|43120.3|43143.6|43123.6|43143.6|43123.6|43140.3|43120.3|6
1737979930000|2025-01-27 12:12:10|43142.8|43122.8|43147.8|43127.8|43147.8|43127.8|43142.8|43122.8|1
1737979940000|2025-01-27 12:12:20|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|0
1737979950000|2025-01-27 12:12:30|43151.1|43131.1|43156.9|43136.9|43156.9|43136.9|43151.1|43131.1|12
1737979960000|2025-01-27 12:12:40|43159.4|43139.4|43166.1|43146.1|43166.1|43146.1|43156.9|43136.9|4
1737979970000|2025-01-27 12:12:50|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|1
1737979980000|2025-01-27 12:13:00|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|2
1737979990000|2025-01-27 12:13:10|43167.8|43147.8|43170.3|43150.3|43170.3|43150.3|43167.8|43147.8|2
1737980000000|2025-01-27 12:13:20|||||||||1
1737980010000|2025-01-27 12:13:30|43171.1|43151.1|43170.3|43150.3|43172|43152|43170.3|43150.3|0
1737980020000|2025-01-27 12:13:40|43167.8|43147.8|43172.8|43152.8|43172.8|43152.8|43167.8|43147.8|2
1737980030000|2025-01-27 12:13:50|43171.3|43151.3|43165.3|43145.3|43171.3|43151.3|43165.3|43145.3|2
1737980050000|2025-01-27 12:14:10|43166.1|43146.1|43170.3|43150.3|43170.3|43150.3|43165.3|43145.3|0
1737980060000|2025-01-27 12:14:20|43168.8|43148.8|43165.3|43145.3|43168.8|43148.8|43165.3|43145.3|1
1737980070000|2025-01-27 12:14:30|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1737980080000|2025-01-27 12:14:40|43165.3|43145.3|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|3
1737980090000|2025-01-27 12:14:50|43164.6|43144.6|43165.3|43145.3|43165.3|43145.3|43162.8|43142.8|0
1737980100000|2025-01-27 12:15:00|43167.8|43147.8|43160.3|43140.3|43167.8|43147.8|43160.3|43140.3|4
1737980110000|2025-01-27 12:15:10|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|0
1737980120000|2025-01-27 12:15:20|43157.1|43137.1|43155.3|43135.3|43160.3|43140.3|43155.3|43135.3|6
1737980130000|2025-01-27 12:15:30|43154.6|43134.6|43152.1|43132.1|43154.6|43134.6|43152.1|43132.1|0
1737980140000|2025-01-27 12:15:40|43150.3|43130.3|43145.3|43125.3|43150.3|43130.3|43145.3|43125.3|1
1737980150000|2025-01-27 12:15:50|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|0
1737980160000|2025-01-27 12:16:00|43146.3|43126.3|43143.8|43123.8|43146.3|43126.3|43143.8|43123.8|7
1737980170000|2025-01-27 12:16:10|43143|43123|43147.8|43127.8|43147.8|43127.8|43143|43123|3
1737980180000|2025-01-27 12:16:20|43149.4|43129.4|43155.3|43135.3|43155.3|43135.3|43149.4|43129.4|3
1737980190000|2025-01-27 12:16:30|43160.3|43140.3|43160.4|43140.4|43160.4|43140.4|43157.9|43137.9|0
1737980200000|2025-01-27 12:16:40|||||||||1
1737980210000|2025-01-27 12:16:50|43159.6|43139.6|43155.4|43135.4|43159.6|43139.6|43155.4|43135.4|3
1737980220000|2025-01-27 12:17:00|43150.4|43130.4|43152.9|43132.9|43152.9|43132.9|43150.4|43130.4|1
1737980230000|2025-01-27 12:17:10|43154.6|43134.6|43155.4|43135.4|43160.4|43140.4|43154.6|43134.6|1
1737980240000|2025-01-27 12:17:20|43150.4|43130.4|43155.4|43135.4|43155.4|43135.4|43150.4|43130.4|15
1737980250000|2025-01-27 12:17:30|||||||||1
1737980260000|2025-01-27 12:17:40|43157.1|43137.1|43160.4|43140.4|43160.4|43140.4|43157.1|43137.1|5
1737980280000|2025-01-27 12:18:00|43165.4|43145.4|43160.4|43140.4|43165.4|43145.4|43160.4|43140.4|3
1737980290000|2025-01-27 12:18:10|43159.6|43139.6|43158.8|43138.8|43160.4|43140.4|43155.4|43135.4|1
1737980300000|2025-01-27 12:18:20|43156.9|43136.9|43155.4|43135.4|43156.9|43136.9|43155.4|43135.4|0
1737980310000|2025-01-27 12:18:30|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|2
1737980320000|2025-01-27 12:18:40|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|6
1737980330000|2025-01-27 12:18:50|43165.4|43145.4|43160.4|43140.4|43165.4|43145.4|43160.4|43140.4|1
1737980340000|2025-01-27 12:19:00|43159.6|43139.6|43155.4|43135.4|43159.6|43139.6|43155.4|43135.4|2
1737980360000|2025-01-27 12:19:20|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1737980370000|2025-01-27 12:19:30|43152.1|43132.1|43150.4|43130.4|43152.1|43132.1|43150.4|43130.4|0
1737980380000|2025-01-27 12:19:40|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43152.9|43132.9|0
1737980390000|2025-01-27 12:19:50|43152.9|43132.9|43147.9|43127.9|43152.9|43132.9|43147.9|43127.9|2
1737980400000|2025-01-27 12:20:00|43147.1|43127.1|43135.4|43115.4|43147.1|43127.1|43135.4|43115.4|1
1737980420000|2025-01-27 12:20:20|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43135.4|43115.4|1
1737980430000|2025-01-27 12:20:30|||||||||1
1737980440000|2025-01-27 12:20:40|43142.9|43122.9|43144.4|43124.4|43144.4|43124.4|43142.9|43122.9|2
1737980450000|2025-01-27 12:20:50|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|1
1737980460000|2025-01-27 12:21:00|43148.7|43128.7|43155.4|43135.4|43155.4|43135.4|43148.7|43128.7|4
1737980470000|2025-01-27 12:21:10|43153.7|43133.7|43152.1|43132.1|43155.4|43135.4|43152.1|43132.1|0
1737980480000|2025-01-27 12:21:20|43150.4|43130.4|43155.4|43135.4|43155.4|43135.4|43150.4|43130.4|2
1737980490000|2025-01-27 12:21:30|43158.7|43138.7|43160.4|43140.4|43160.4|43140.4|43158.7|43138.7|0
1737980500000|2025-01-27 12:21:40|43157.9|43137.9|43160.4|43140.4|43161.2|43141.2|43157.9|43137.9|4
1737980510000|2025-01-27 12:21:50|43161.2|43141.2|43167.9|43147.9|43167.9|43147.9|43160.4|43140.4|5
1737980520000|2025-01-27 12:22:00|43168.7|43148.7|43170.4|43150.4|43170.4|43150.4|43168.7|43148.7|1
1737980530000|2025-01-27 12:22:10|43172.9|43152.9|43173.7|43153.7|43173.7|43153.7|43172.9|43152.9|10
1737980540000|2025-01-27 12:22:20|43175.4|43155.4|43170.4|43150.4|43175.4|43155.4|43170.4|43150.4|13
1737980550000|2025-01-27 12:22:30|43172.9|43152.9|43175.4|43155.4|43175.4|43155.4|43172.9|43152.9|2
1737980560000|2025-01-27 12:22:40|43176.2|43156.2|43180.4|43160.4|43180.4|43160.4|43176.2|43156.2|0
1737980570000|2025-01-27 12:22:50|43178.7|43158.7|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|0
1737980580000|2025-01-27 12:23:00|43179.6|43159.6|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|1
1737980590000|2025-01-27 12:23:10|43179.6|43159.6|43175.4|43155.4|43179.6|43159.6|43175.4|43155.4|1
1737980600000|2025-01-27 12:23:20|||||||||1
1737980610000|2025-01-27 12:23:30|43177.9|43157.9|43175.4|43155.4|43180.4|43160.4|43175.4|43155.4|2
1737980620000|2025-01-27 12:23:40|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|0
1737980630000|2025-01-27 12:23:50|43181.2|43161.2|43195.4|43175.4|43195.4|43175.4|43181.2|43161.2|3
1737980640000|2025-01-27 12:24:00|43196.2|43176.2|43197.9|43177.9|43201.2|43181.2|43196.2|43176.2|5
1737980650000|2025-01-27 12:24:10|||||||||2
1737980660000|2025-01-27 12:24:20|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|8
1737980670000|2025-01-27 12:24:30|43196.3|43176.3|43180.4|43160.4|43196.3|43176.3|43180.4|43160.4|2
1737980680000|2025-01-27 12:24:40|43181.2|43161.2|43182.9|43162.9|43182.9|43162.9|43181.2|43161.2|1
1737980690000|2025-01-27 12:24:50|||||||||1
1737980700000|2025-01-27 12:25:00|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|0
1737980710000|2025-01-27 12:25:10|43187.1|43167.1|43196.2|43176.2|43196.2|43176.2|43187.1|43167.1|14
1737980720000|2025-01-27 12:25:20|43197|43177|43202|43182|43202|43182|43197|43177|1
1737980730000|2025-01-27 12:25:30|43205.4|43185.4|43207|43187|43207|43187|43205.4|43185.4|6
1737980740000|2025-01-27 12:25:40|43208.7|43188.7|43213.7|43193.7|43215.3|43195.3|43208.7|43188.7|9
1737980750000|2025-01-27 12:25:50|43208.7|43188.7|43193.7|43173.7|43208.7|43188.7|43192.9|43172.9|6
1737980760000|2025-01-27 12:26:00|43192|43172|43173.7|43153.7|43193.7|43173.7|43173.7|43153.7|8
1737980770000|2025-01-27 12:26:10|43172.9|43152.9|43173.7|43153.7|43173.7|43153.7|43172.9|43152.9|1
1737980780000|2025-01-27 12:26:20|43178.7|43158.7|43183.7|43163.7|43183.7|43163.7|43178.7|43158.7|2
1737980790000|2025-01-27 12:26:30|43186.2|43166.2|43183.7|43163.7|43186.2|43166.2|43183.7|43163.7|1
1737980800000|2025-01-27 12:26:40|43186.2|43166.2|43183.7|43163.7|43188.7|43168.7|43183.7|43163.7|1
1737980810000|2025-01-27 12:26:50|||||||||2
1737980820000|2025-01-27 12:27:00|43182.9|43162.9|43183.7|43163.7|43183.7|43163.7|43182|43162|3
1737980830000|2025-01-27 12:27:10|43186.2|43166.2|43186.2|43166.2|43186.2|43166.2|43183.7|43163.7|5
1737980840000|2025-01-27 12:27:20|43192|43172|43201.2|43181.2|43201.2|43181.2|43192|43172|3
1737980850000|2025-01-27 12:27:30|43202|43182|43205.3|43185.3|43205.3|43185.3|43202|43182|2
1737980860000|2025-01-27 12:27:40|43204.5|43184.5|43205.3|43185.3|43205.3|43185.3|43202|43182|1
1737980880000|2025-01-27 12:28:00|43204.5|43184.5|43207|43187|43207.8|43187.8|43204.5|43184.5|5
1737980890000|2025-01-27 12:28:10|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|43206.2|43186.2|3
1737980900000|2025-01-27 12:28:20|43204.5|43184.5|43200.4|43180.4|43204.5|43184.5|43197.9|43177.9|1
1737980910000|2025-01-27 12:28:30|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|0
1737980920000|2025-01-27 12:28:40|43197.9|43177.9|43195.4|43175.4|43197.9|43177.9|43195.4|43175.4|0
1737980930000|2025-01-27 12:28:50|43194.6|43174.6|43195.4|43175.4|43195.4|43175.4|43194.6|43174.6|1
1737980940000|2025-01-27 12:29:00|43194.6|43174.6|43195.4|43175.4|43195.4|43175.4|43192.9|43172.9|5
1737980950000|2025-01-27 12:29:10|43200.4|43180.4|43205.4|43185.4|43205.4|43185.4|43200.4|43180.4|6
1737980960000|2025-01-27 12:29:20|43206.2|43186.2|43217.9|43197.9|43217.9|43197.9|43206.2|43186.2|4
1737980970000|2025-01-27 12:29:30|43217.1|43197.1|43220.4|43200.4|43220.4|43200.4|43215.4|43195.4|0
1737980980000|2025-01-27 12:29:40|||||||||8
1737980990000|2025-01-27 12:29:50|43217.9|43197.9|43210.4|43190.4|43217.9|43197.9|43210.4|43190.4|2
1737981000000|2025-01-27 12:30:00|43208.8|43188.8|43220.4|43200.4|43220.4|43200.4|43207.9|43187.9|4
1737981010000|2025-01-27 12:30:10|43217.9|43197.9|43217.9|43197.9|43220.4|43200.4|43215.4|43195.4|3
1737981020000|2025-01-27 12:30:20|43219.6|43199.6|43212.9|43192.9|43222.9|43202.9|43212.9|43192.9|7
1737981030000|2025-01-27 12:30:30|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|0
1737981040000|2025-01-27 12:30:40|||||||||30
1737981050000|2025-01-27 12:30:50|43207.9|43187.9|43215.4|43195.4|43215.4|43195.4|43207.9|43187.9|2
1737981060000|2025-01-27 12:31:00|43216.2|43196.2|43212.9|43192.9|43216.2|43196.2|43212.9|43192.9|2
1737981070000|2025-01-27 12:31:10|43212.1|43192.1|43212.9|43192.9|43212.9|43192.9|43211.2|43191.2|3
1737981080000|2025-01-27 12:31:20|43213.7|43193.7|43220.4|43200.4|43220.4|43200.4|43213.7|43193.7|7
1737981090000|2025-01-27 12:31:30|||||||||2
1737981100000|2025-01-27 12:31:40|43222.1|43202.1|43216.2|43196.2|43222.9|43202.9|43216.2|43196.2|7
1737981110000|2025-01-27 12:31:50|43215.4|43195.4|43215.4|43195.4|43216.2|43196.2|43212.1|43192.1|3
1737981120000|2025-01-27 12:32:00|43214.6|43194.6|43212.9|43192.9|43215.4|43195.4|43212.9|43192.9|1
1737981130000|2025-01-27 12:32:10|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|1
1737981140000|2025-01-27 12:32:20|43217.9|43197.9|43200.4|43180.4|43217.9|43197.9|43200.4|43180.4|11
1737981150000|2025-01-27 12:32:30|43199.6|43179.6|43195.4|43175.4|43199.6|43179.6|43192.9|43172.9|5
1737981160000|2025-01-27 12:32:40|43197.9|43177.9|43192.9|43172.9|43197.9|43177.9|43192.9|43172.9|2
1737981170000|2025-01-27 12:32:50|43195.4|43175.4|43197.9|43177.9|43197.9|43177.9|43195.4|43175.4|1
1737981180000|2025-01-27 12:33:00|43200.4|43180.4|43205.4|43185.4|43208.7|43188.7|43200.4|43180.4|4
1737981190000|2025-01-27 12:33:10|43207|43187|43210.4|43190.4|43210.4|43190.4|43207|43187|1
1737981200000|2025-01-27 12:33:20|43205.4|43185.4|43205.4|43185.4|43210.4|43190.4|43205.4|43185.4|0
1737981210000|2025-01-27 12:33:30|43207.9|43187.9|43210.4|43190.4|43212.9|43192.9|43207.9|43187.9|1
1737981220000|2025-01-27 12:33:40|43209.6|43189.6|43205.4|43185.4|43209.6|43189.6|43205.4|43185.4|2
1737981230000|2025-01-27 12:33:50|43207.1|43187.1|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|2
1737981240000|2025-01-27 12:34:00|43209.6|43189.6|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|4
1737981250000|2025-01-27 12:34:10|43207.9|43187.9|43210.4|43190.4|43210.4|43190.4|43207.9|43187.9|7
1737981260000|2025-01-27 12:34:20|43208.7|43188.7|43197.1|43177.1|43208.7|43188.7|43197.1|43177.1|8
1737981270000|2025-01-27 12:34:30|43197.9|43177.9|43207.9|43187.9|43207.9|43187.9|43195.4|43175.4|39
1737981280000|2025-01-27 12:34:40|43210.4|43190.4|43216.2|43196.2|43216.2|43196.2|43210.4|43190.4|7
1737981290000|2025-01-27 12:34:50|43214.6|43194.6|43210.4|43190.4|43214.6|43194.6|43207.9|43187.9|7
1737981300000|2025-01-27 12:35:00|43207.9|43187.9|43210.4|43190.4|43210.4|43190.4|43207.9|43187.9|2
1737981310000|2025-01-27 12:35:10|43211.2|43191.2|43212.9|43192.9|43212.9|43192.9|43211.2|43191.2|1
1737981320000|2025-01-27 12:35:20|||||||||10
1737981330000|2025-01-27 12:35:30|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|43212.1|43192.1|2
1737981340000|2025-01-27 12:35:40|43209.6|43189.6|43212.1|43192.1|43212.1|43192.1|43209.6|43189.6|10
1737981350000|2025-01-27 12:35:50|43211.3|43191.3|43207.1|43187.1|43211.3|43191.3|43207.1|43187.1|1
1737981360000|2025-01-27 12:36:00|43205.4|43185.4|43202.9|43182.9|43205.4|43185.4|43202.9|43182.9|2
1737981370000|2025-01-27 12:36:10|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|0
1737981380000|2025-01-27 12:36:20|43206.2|43186.2|43207.9|43187.9|43207.9|43187.9|43205.4|43185.4|0
1737981390000|2025-01-27 12:36:30|43208.7|43188.7|43210.4|43190.4|43210.4|43190.4|43208.7|43188.7|1
1737981400000|2025-01-27 12:36:40|43212.9|43192.9|43227.1|43207.1|43235.4|43215.4|43212.9|43192.9|38
1737981410000|2025-01-27 12:36:50|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|2
1737981420000|2025-01-27 12:37:00|43222.9|43202.9|43225.4|43205.4|43225.4|43205.4|43220.4|43200.4|6
1737981430000|2025-01-27 12:37:10|43227.9|43207.9|43220.4|43200.4|43230.4|43210.4|43220.4|43200.4|6
1737981440000|2025-01-27 12:37:20|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|43215.4|43195.4|0
1737981450000|2025-01-27 12:37:30|43213.7|43193.7|43210.4|43190.4|43213.7|43193.7|43205.4|43185.4|15
1737981460000|2025-01-27 12:37:40|43215.4|43195.4|43212.9|43192.9|43215.4|43195.4|43212.9|43192.9|3
1737981470000|2025-01-27 12:37:50|43211.2|43191.2|43212.9|43192.9|43212.9|43192.9|43210.4|43190.4|3
1737981480000|2025-01-27 12:38:00|43215.4|43195.4|43215.4|43195.4|43220.4|43200.4|43215.4|43195.4|0
1737981490000|2025-01-27 12:38:10|43214.6|43194.6|43205.4|43185.4|43214.6|43194.6|43205.4|43185.4|1
1737981500000|2025-01-27 12:38:20|43207.9|43187.9|43210.4|43190.4|43210.4|43190.4|43207.9|43187.9|0
1737981510000|2025-01-27 12:38:30|43209.6|43189.6|43204.6|43184.6|43209.6|43189.6|43204.6|43184.6|2
1737981520000|2025-01-27 12:38:40|43203.8|43183.8|43202.1|43182.1|43203.8|43183.8|43202.1|43182.1|1
1737981530000|2025-01-27 12:38:50|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43195.4|43175.4|0
1737981540000|2025-01-27 12:39:00|43203.7|43183.7|43200.4|43180.4|43205.4|43185.4|43200.4|43180.4|4
1737981550000|2025-01-27 12:39:10|43199.6|43179.6|43197.9|43177.9|43200.4|43180.4|43197.9|43177.9|0
1737981560000|2025-01-27 12:39:20|43190.4|43170.4|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|3
1737981580000|2025-01-27 12:39:40|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|0
1737981590000|2025-01-27 12:39:50|43189.6|43169.6|43190.4|43170.4|43190.4|43170.4|43187.9|43167.9|0
1737981600000|2025-01-27 12:40:00|43192.9|43172.9|43192.9|43172.9|43195.4|43175.4|43192.9|43172.9|3
1737981610000|2025-01-27 12:40:10|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|0
1737981620000|2025-01-27 12:40:20|43189.6|43169.6|43185.4|43165.4|43189.6|43169.6|43185.4|43165.4|0
1737981630000|2025-01-27 12:40:30|43184.6|43164.6|43182.9|43162.9|43185.4|43165.4|43180.4|43160.4|2
1737981640000|2025-01-27 12:40:40|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43182.9|43162.9|1
1737981650000|2025-01-27 12:40:50|43182.9|43162.9|43185.4|43165.4|43185.4|43165.4|43182.9|43162.9|0
1737981660000|2025-01-27 12:41:00|43184.6|43164.6|43182.9|43162.9|43186.2|43166.2|43182.9|43162.9|12
1737981670000|2025-01-27 12:41:10|43182.1|43162.1|43182.9|43162.9|43185.4|43165.4|43179.6|43159.6|0
1737981680000|2025-01-27 12:41:20|43183.7|43163.7|43190.3|43170.3|43190.3|43170.3|43183.7|43163.7|5
1737981690000|2025-01-27 12:41:30|43195.4|43175.4|43200.4|43180.4|43200.4|43180.4|43195.4|43175.4|0
1737981700000|2025-01-27 12:41:40|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|43202.9|43182.9|0
1737981710000|2025-01-27 12:41:50|43204.6|43184.6|43207.9|43187.9|43207.9|43187.9|43203.7|43183.7|4
1737981720000|2025-01-27 12:42:00|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43207.9|43187.9|4
1737981730000|2025-01-27 12:42:10|43211.2|43191.2|43220.4|43200.4|43220.4|43200.4|43211.2|43191.2|3
1737981740000|2025-01-27 12:42:20|||||||||2
1737981750000|2025-01-27 12:42:30|43217.9|43197.9|43217.9|43197.9|43220.4|43200.4|43217.9|43197.9|0
1737981760000|2025-01-27 12:42:40|43215.4|43195.4|43217.9|43197.9|43217.9|43197.9|43215.4|43195.4|2
1737981770000|2025-01-27 12:42:50|43218.7|43198.7|43217.9|43197.9|43219.6|43199.6|43217.9|43197.9|2
1737981780000|2025-01-27 12:43:00|43217.1|43197.1|43222.9|43202.9|43222.9|43202.9|43217.1|43197.1|3
1737981790000|2025-01-27 12:43:10|43224.6|43204.6|43222.9|43202.9|43225.4|43205.4|43222.9|43202.9|2
1737981800000|2025-01-27 12:43:20|43224.6|43204.6|43225.4|43205.4|43227.9|43207.9|43224.6|43204.6|2
1737981810000|2025-01-27 12:43:30|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|0
1737981820000|2025-01-27 12:43:40|43227.9|43207.9|43225.4|43205.4|43227.9|43207.9|43225.4|43205.4|1
1737981830000|2025-01-27 12:43:50|43230.4|43210.4|43210.4|43190.4|43230.4|43210.4|43210.4|43190.4|5
1737981840000|2025-01-27 12:44:00|43208.9|43188.9|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|6
1737981850000|2025-01-27 12:44:10|43215.4|43195.4|43222.9|43202.9|43222.9|43202.9|43215.4|43195.4|0
1737981860000|2025-01-27 12:44:20|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|1
1737981870000|2025-01-27 12:44:30|||||||||3
1737981880000|2025-01-27 12:44:40|43222.9|43202.9|43220.4|43200.4|43223.7|43203.7|43220.4|43200.4|0
1737981890000|2025-01-27 12:44:50|||||||||1
1737981900000|2025-01-27 12:45:00|43219.7|43199.7|43210.4|43190.4|43220.4|43200.4|43210.4|43190.4|3
1737981910000|2025-01-27 12:45:10|43209.7|43189.7|43207.2|43187.2|43209.7|43189.7|43206.4|43186.4|1
1737981920000|2025-01-27 12:45:20|43203.9|43183.9|43205.4|43185.4|43205.4|43185.4|43200.4|43180.4|1
1737981930000|2025-01-27 12:45:30|43206.2|43186.2|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|0
1737981950000|2025-01-27 12:45:50|||||||||2
1737981960000|2025-01-27 12:46:00|43207.9|43187.9|43205.4|43185.4|43210.4|43190.4|43205.4|43185.4|3
1737981970000|2025-01-27 12:46:10|43207.9|43187.9|43220.4|43200.4|43220.4|43200.4|43207.9|43187.9|19
1737981980000|2025-01-27 12:46:20|43219.7|43199.7|43217.9|43197.9|43220.4|43200.4|43217.9|43197.9|2
1737981990000|2025-01-27 12:46:30|43220.4|43200.4|43220.4|43200.4|43222.9|43202.9|43217.9|43197.9|4
1737982000000|2025-01-27 12:46:40|43222.2|43202.2|43222.9|43202.9|43222.9|43202.9|43222.2|43202.2|1
1737982010000|2025-01-27 12:46:50|||||||||2
1737982020000|2025-01-27 12:47:00|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|4
1737982040000|2025-01-27 12:47:20|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|2
1737982050000|2025-01-27 12:47:30|43225.4|43205.4|43228|43208|43228|43208|43223.7|43203.7|1
1737982060000|2025-01-27 12:47:40|43233.7|43213.7|43235.5|43215.5|43240.5|43220.5|43233.7|43213.7|9
1737982070000|2025-01-27 12:47:50|43238|43218|43238.7|43218.7|43240.5|43220.5|43236.2|43216.2|12
1737982080000|2025-01-27 12:48:00|43240.5|43220.5|43234.7|43214.7|43240.5|43220.5|43234.7|43214.7|3
1737982090000|2025-01-27 12:48:10|43233|43213|43231.2|43211.2|43233|43213|43228|43208|9
1737982100000|2025-01-27 12:48:20|43233|43213|43230.5|43210.5|43233|43213|43228|43208|2
1737982110000|2025-01-27 12:48:30|43228|43208|43223|43203|43228|43208|43221.2|43201.2|7
1737982120000|2025-01-27 12:48:40|43220.5|43200.5|43223|43203|43223|43203|43220.5|43200.5|0
1737982130000|2025-01-27 12:48:50|43221.2|43201.2|43220.5|43200.5|43221.2|43201.2|43220.5|43200.5|2
1737982140000|2025-01-27 12:49:00|43219.7|43199.7|43218|43198|43220.5|43200.5|43218|43198|2
1737982150000|2025-01-27 12:49:10|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|43215.5|43195.5|1
1737982160000|2025-01-27 12:49:20|43218|43198|43220.5|43200.5|43220.5|43200.5|43218|43198|2
1737982170000|2025-01-27 12:49:30|43221.2|43201.2|43223|43203|43223|43203|43221.2|43201.2|0
1737982180000|2025-01-27 12:49:40|43223.7|43203.7|43230.5|43210.5|43230.5|43210.5|43223.7|43203.7|4
1737982190000|2025-01-27 12:49:50|43233|43213|43235.5|43215.5|43235.5|43215.5|43233|43213|3
1737982200000|2025-01-27 12:50:00|43237.2|43217.2|43235.5|43215.5|43237.2|43217.2|43235.5|43215.5|1
1737982210000|2025-01-27 12:50:10|43234.7|43214.7|43233|43213|43234.7|43214.7|43233|43213|7
1737982220000|2025-01-27 12:50:20|43235.5|43215.5|43235.5|43215.5|43235.5|43215.5|43235.5|43215.5|0
1737982230000|2025-01-27 12:50:30|43238|43218|43228|43208|43238|43218|43228|43208|12
1737982240000|2025-01-27 12:50:40|43227.2|43207.2|43225.5|43205.5|43229.7|43209.7|43225.5|43205.5|6
1737982250000|2025-01-27 12:50:50|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|43223.9|43203.9|0
1737982260000|2025-01-27 12:51:00|43222.2|43202.2|43215.5|43195.5|43222.2|43202.2|43213|43193|2
1737982270000|2025-01-27 12:51:10|43220.5|43200.5|43220.5|43200.5|43220.5|43200.5|43220.5|43200.5|0
1737982280000|2025-01-27 12:51:20|43215.5|43195.5|43205.5|43185.5|43215.5|43195.5|43205.5|43185.5|5
1737982290000|2025-01-27 12:51:30|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|4
1737982300000|2025-01-27 12:51:40|43203.9|43183.9|43205.5|43185.5|43205.5|43185.5|43200.5|43180.5|0
1737982310000|2025-01-27 12:51:50|43204.7|43184.7|43205.5|43185.5|43205.5|43185.5|43204.7|43184.7|0
1737982320000|2025-01-27 12:52:00|43208|43188|43208|43188|43208|43188|43205.5|43185.5|3
1737982330000|2025-01-27 12:52:10|43210.5|43190.5|43208|43188|43210.5|43190.5|43208|43188|1
1737982340000|2025-01-27 12:52:20|43205.5|43185.5|43200.5|43180.5|43205.5|43185.5|43200.5|43180.5|4
1737982350000|2025-01-27 12:52:30|43198|43178|43190.5|43170.5|43198|43178|43190.5|43170.5|5
1737982360000|2025-01-27 12:52:40|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43189.7|43169.7|0
1737982370000|2025-01-27 12:52:50|43193|43173|43193|43173|43193|43173|43193|43173|1
1737982380000|2025-01-27 12:53:00|43193.8|43173.8|43195.5|43175.5|43196.3|43176.3|43193.8|43173.8|5
1737982390000|2025-01-27 12:53:10|43193|43173|43182.2|43162.2|43193|43173|43182.2|43162.2|2
1737982400000|2025-01-27 12:53:20|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|43180.5|43160.5|0
1737982410000|2025-01-27 12:53:30|43179.7|43159.7|43180.5|43160.5|43180.5|43160.5|43178|43158|0
1737982430000|2025-01-27 12:53:50|43179.7|43159.7|43178|43158|43179.7|43159.7|43178|43158|0
1737982440000|2025-01-27 12:54:00|43179.7|43159.7|43175.5|43155.5|43179.7|43159.7|43175.5|43155.5|6
1737982450000|2025-01-27 12:54:10|43176.3|43156.3|43180.5|43160.5|43180.5|43160.5|43176.3|43156.3|1
1737982460000|2025-01-27 12:54:20|43183|43163|43199.7|43179.7|43199.7|43179.7|43183|43163|2
1737982470000|2025-01-27 12:54:30|43203|43183|43195.5|43175.5|43210.5|43190.5|43193|43173|20
1737982480000|2025-01-27 12:54:40|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|0
1737982490000|2025-01-27 12:54:50|43200.5|43180.5|43195.5|43175.5|43201.3|43181.3|43195.5|43175.5|0
1737982500000|2025-01-27 12:55:00|43194.7|43174.7|43198|43178|43198|43178|43190.5|43170.5|4
1737982510000|2025-01-27 12:55:10|43202.2|43182.2|43195.5|43175.5|43205.5|43185.5|43195.5|43175.5|6
1737982520000|2025-01-27 12:55:20|43194.7|43174.7|43198|43178|43200.5|43180.5|43194.7|43174.7|18
1737982530000|2025-01-27 12:55:30|43198.8|43178.8|43193|43173|43203|43183|43190.5|43170.5|26
1737982540000|2025-01-27 12:55:40|43194.7|43174.7|43193|43173|43194.7|43174.7|43193|43173|30
1737982550000|2025-01-27 12:55:50|43194.7|43174.7|43193|43173|43194.7|43174.7|43193|43173|6
1737982560000|2025-01-27 12:56:00|||||||||1
1737982570000|2025-01-27 12:56:10|43189.7|43169.7|43188.9|43168.9|43192.2|43172.2|43188.9|43168.9|3
1737982580000|2025-01-27 12:56:20|43189.7|43169.7|43191.4|43171.4|43191.4|43171.4|43189.7|43169.7|3
1737982590000|2025-01-27 12:56:30|43189.7|43169.7|43185.5|43165.5|43189.7|43169.7|43185.5|43165.5|5
1737982600000|2025-01-27 12:56:40|43183.9|43163.9|43178|43158|43183.9|43163.9|43175.5|43155.5|4
1737982610000|2025-01-27 12:56:50|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|4
1737982620000|2025-01-27 12:57:00|43177.2|43157.2|43178|43158|43178|43158|43177.2|43157.2|2
1737982630000|2025-01-27 12:57:10|43177.2|43157.2|43173.8|43153.8|43177.2|43157.2|43173.8|43153.8|7
1737982640000|2025-01-27 12:57:20|43172.1|43152.1|43168|43148|43172.1|43152.1|43168|43148|3
1737982650000|2025-01-27 12:57:30|||||||||3
1737982660000|2025-01-27 12:57:40|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|4
1737982670000|2025-01-27 12:57:50|43163|43143|43163|43143|43163|43143|43163|43143|2
1737982680000|2025-01-27 12:58:00|43164.7|43144.7|43158|43138|43167.2|43147.2|43158|43138|24
1737982690000|2025-01-27 12:58:10|43159.7|43139.7|43158|43138|43160.5|43140.5|43155.5|43135.5|6
1737982700000|2025-01-27 12:58:20|43156.3|43136.3|43154.7|43134.7|43156.3|43136.3|43153|43133|3
1737982710000|2025-01-27 12:58:30|43153|43133|43129.7|43109.7|43153|43133|43129.7|43109.7|46
1737982720000|2025-01-27 12:58:40|43128|43108|43133|43113|43133|43113|43128|43108|2
1737982740000|2025-01-27 12:59:00|43134.7|43114.7|43133|43113|43134.7|43114.7|43133|43113|8
1737982750000|2025-01-27 12:59:10|43136.4|43116.4|43133|43113|43136.4|43116.4|43133|43113|5
1737982760000|2025-01-27 12:59:20|||||||||3
1737982770000|2025-01-27 12:59:30|43132.2|43112.2|43123|43103|43132.2|43112.2|43123|43103|28
1737982780000|2025-01-27 12:59:40|43119.7|43099.7|43118.9|43098.9|43119.7|43099.7|43118.9|43098.9|4
1737982790000|2025-01-27 12:59:50|43118.1|43098.1|43104.7|43084.7|43118.9|43098.9|43103.9|43083.9|17
1737982800000|2025-01-27 13:00:00|43103.9|43083.9|43088|43068|43103.9|43083.9|43082.2|43062.2|25
1737982810000|2025-01-27 13:00:10|43090.5|43070.5|43077.2|43057.2|43090.5|43070.5|43073|43053|28
1737982820000|2025-01-27 13:00:20|43079.7|43059.7|43086.3|43066.3|43086.3|43066.3|43079.7|43059.7|9
1737982830000|2025-01-27 13:00:30|43088|43068|43088|43068|43088|43068|43088|43068|2
1737982840000|2025-01-27 13:00:40|43088.8|43068.8|43115.5|43095.5|43115.5|43095.5|43088|43068|17
1737982850000|2025-01-27 13:00:50|43120.5|43100.5|43128.8|43108.8|43130.5|43110.5|43120.5|43100.5|9
1737982860000|2025-01-27 13:01:00|43128|43108|43130.5|43110.5|43133|43113|43127.2|43107.2|18
1737982870000|2025-01-27 13:01:10|43133|43113|43130.5|43110.5|43133.8|43113.8|43130.5|43110.5|8
1737982890000|2025-01-27 13:01:30|43129.7|43109.7|43128|43108|43130.5|43110.5|43128|43108|5
1737982900000|2025-01-27 13:01:40|43130.5|43110.5|43125.5|43105.5|43130.5|43110.5|43123|43103|16
1737982910000|2025-01-27 13:01:50|43126.3|43106.3|43148|43128|43148|43128|43125.5|43105.5|9
1737982920000|2025-01-27 13:02:00|43150.5|43130.5|43145.5|43125.5|43151.3|43131.3|43140.5|43120.5|26
1737982930000|2025-01-27 13:02:10|43146.3|43126.3|43130.5|43110.5|43148|43128|43130.5|43110.5|18
1737982940000|2025-01-27 13:02:20|43129.7|43109.7|43123|43103|43129.7|43109.7|43118|43098|11
1737982950000|2025-01-27 13:02:30|43128|43108|43128|43108|43133|43113|43126.3|43106.3|12
1737982960000|2025-01-27 13:02:40|43126.3|43106.3|43115.5|43095.5|43126.3|43106.3|43113.8|43093.8|7
1737982970000|2025-01-27 13:02:50|43124.7|43104.7|43138|43118|43138|43118|43124.7|43104.7|140
1737982980000|2025-01-27 13:03:00|43133|43113|43143|43123|43143|43123|43133|43113|15
1737982990000|2025-01-27 13:03:10|43142.2|43122.2|43145.5|43125.5|43145.5|43125.5|43138.8|43118.8|153
1737983000000|2025-01-27 13:03:20|43148.8|43128.8|43147.2|43127.2|43156.3|43136.3|43147.2|43127.2|104
1737983010000|2025-01-27 13:03:30|43144.7|43124.7|43143.9|43123.9|43146.4|43126.4|43142.2|43122.2|5
1737983020000|2025-01-27 13:03:40|43141.4|43121.4|43143.9|43123.9|43146.4|43126.4|43141.4|43121.4|1
1737983030000|2025-01-27 13:03:50|43143.1|43123.1|43146.4|43126.4|43146.4|43126.4|43141.4|43121.4|0
1737983040000|2025-01-27 13:04:00|43143.9|43123.9|43146.4|43126.4|43146.4|43126.4|43142.2|43122.2|10
1737983060000|2025-01-27 13:04:20|43148.9|43128.9|43146.4|43126.4|43150.6|43130.6|43146.4|43126.4|8
1737983070000|2025-01-27 13:04:30|43148.9|43128.9|43153.9|43133.9|43153.9|43133.9|43148.9|43128.9|3
1737983080000|2025-01-27 13:04:40|43153.1|43133.1|43146.4|43126.4|43153.1|43133.1|43146.4|43126.4|1
1737983090000|2025-01-27 13:04:50|43148.9|43128.9|43148.9|43128.9|43148.9|43128.9|43146.4|43126.4|2
1737983100000|2025-01-27 13:05:00|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|2
1737983110000|2025-01-27 13:05:10|43147.3|43127.3|43154.7|43134.7|43158.9|43138.9|43147.3|43127.3|15
1737983120000|2025-01-27 13:05:20|43153.9|43133.9|43141.4|43121.4|43156.4|43136.4|43141.4|43121.4|9
1737983130000|2025-01-27 13:05:30|43138.9|43118.9|43128.9|43108.9|43138.9|43118.9|43128.9|43108.9|3
1737983140000|2025-01-27 13:05:40|43126.4|43106.4|43118.9|43098.9|43126.4|43106.4|43118.9|43098.9|1
1737983150000|2025-01-27 13:05:50|43122.2|43102.2|43131.4|43111.4|43131.4|43111.4|43122.2|43102.2|5
1737983160000|2025-01-27 13:06:00|43133.9|43113.9|43139.7|43119.7|43141.4|43121.4|43131.4|43111.4|10
1737983170000|2025-01-27 13:06:10|43138.1|43118.1|43133.9|43113.9|43138.1|43118.1|43133.1|43113.1|1
1737983180000|2025-01-27 13:06:20|43131.4|43111.4|43133.9|43113.9|43133.9|43113.9|43131.4|43111.4|0
1737983190000|2025-01-27 13:06:30|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43131.4|43111.4|8
1737983200000|2025-01-27 13:06:40|43133.9|43113.9|43119.7|43099.7|43133.9|43113.9|43118.9|43098.9|25
1737983210000|2025-01-27 13:06:50|43121.4|43101.4|43126.4|43106.4|43126.4|43106.4|43121.4|43101.4|8
1737983220000|2025-01-27 13:07:00|43131.4|43111.4|43133.9|43113.9|43134.7|43114.7|43131.4|43111.4|3
1737983230000|2025-01-27 13:07:10|43133.1|43113.1|43133.9|43113.9|43136.4|43116.4|43133.1|43113.1|4
1737983240000|2025-01-27 13:07:20|43132.4|43112.4|43118.9|43098.9|43132.4|43112.4|43117.2|43097.2|4
1738281600000|2025-01-31 00:00:00|||||||||1
1738281610000|2025-01-31 00:00:10|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|2
1738281620000|2025-01-31 00:00:20|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|4
1738281660000|2025-01-31 00:01:00|43498.8|43478.8|43499.5|43479.5|43499.5|43479.5|43498.8|43478.8|1
1738281680000|2025-01-31 00:01:20|43497.6|43477.6|43500.8|43480.8|43500.8|43480.8|43497.6|43477.6|3
1738281690000|2025-01-31 00:01:30|43505.8|43485.8|43504.5|43484.5|43505.8|43485.8|43504.5|43484.5|10
1738281710000|2025-01-31 00:01:50|43505.2|43485.2|43500.8|43480.8|43505.2|43485.2|43500.8|43480.8|0
1738281720000|2025-01-31 00:02:00|43499|43479|43498.3|43478.3|43499|43479|43498.3|43478.3|0
1738281730000|2025-01-31 00:02:10|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|43500.8|43480.8|0
1738281750000|2025-01-31 00:02:30|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|43502.7|43482.7|0
1738281760000|2025-01-31 00:02:40|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|43503.3|43483.3|0
1738281770000|2025-01-31 00:02:50|43504|43484|43506.5|43486.5|43506.5|43486.5|43504|43484|0
1738281780000|2025-01-31 00:03:00|43510.8|43490.8|43511.5|43491.5|43511.5|43491.5|43510.8|43490.8|0
1738281790000|2025-01-31 00:03:10|43513.3|43493.3|43516.5|43496.5|43516.5|43496.5|43513.3|43493.3|0
1738281810000|2025-01-31 00:03:30|||||||||1
1738281820000|2025-01-31 00:03:40|43514|43494|43514|43494|43514|43494|43514|43494|2
1738281830000|2025-01-31 00:03:50|43515.9|43495.9|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|0
1738281840000|2025-01-31 00:04:00|||||||||10
1738281850000|2025-01-31 00:04:10|43517|43497|43513.4|43493.4|43517|43497|43510.9|43490.9|2
1738281860000|2025-01-31 00:04:20|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|15
1738281870000|2025-01-31 00:04:30|43519.7|43499.7|43520.9|43500.9|43520.9|43500.9|43519.7|43499.7|0
1738281890000|2025-01-31 00:04:50|43520.2|43500.2|43518.4|43498.4|43520.2|43500.2|43518.4|43498.4|2
1738281900000|2025-01-31 00:05:00|43515.9|43495.9|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|6
1738281910000|2025-01-31 00:05:10|43520.9|43500.9|43525.9|43505.9|43525.9|43505.9|43520.9|43500.9|1
1738281920000|2025-01-31 00:05:20|43525.2|43505.2|43520.9|43500.9|43525.2|43505.2|43520.9|43500.9|5
1738281940000|2025-01-31 00:05:40|||||||||1
1738281950000|2025-01-31 00:05:50|43519.1|43499.1|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|0
1738281960000|2025-01-31 00:06:00|43518.4|43498.4|43520.9|43500.9|43520.9|43500.9|43518.4|43498.4|1
1738281970000|2025-01-31 00:06:10|||||||||1
1738281980000|2025-01-31 00:06:20|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|1
1738282010000|2025-01-31 00:06:50|43519.5|43499.5|43517.7|43497.7|43519.5|43499.5|43517.7|43497.7|0
1738282020000|2025-01-31 00:07:00|43515.9|43495.9|43515.2|43495.2|43515.9|43495.9|43515.2|43495.2|3
1738282030000|2025-01-31 00:07:10|43517.7|43497.7|43518.4|43498.4|43518.4|43498.4|43517.7|43497.7|0
1738282050000|2025-01-31 00:07:30|||||||||4
1738282060000|2025-01-31 00:07:40|43517.7|43497.7|43515.9|43495.9|43517.7|43497.7|43515.9|43495.9|0
1738282070000|2025-01-31 00:07:50|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43515.9|43495.9|1
1738282080000|2025-01-31 00:08:00|43519.1|43499.1|43520.9|43500.9|43520.9|43500.9|43519.1|43499.1|0
1738282090000|2025-01-31 00:08:10|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|0
1738282100000|2025-01-31 00:08:20|43522.7|43502.7|43520.9|43500.9|43522.7|43502.7|43520.9|43500.9|0
1738282120000|2025-01-31 00:08:40|43518.4|43498.4|43517.7|43497.7|43518.4|43498.4|43517.7|43497.7|2
1738282140000|2025-01-31 00:09:00|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|43518.4|43498.4|3
1738282150000|2025-01-31 00:09:10|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|2
1738282160000|2025-01-31 00:09:20|||||||||2
1738282170000|2025-01-31 00:09:30|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|0
1738282180000|2025-01-31 00:09:40|43513.8|43493.8|43512|43492|43513.8|43493.8|43512|43492|0
1738282190000|2025-01-31 00:09:50|43510.2|43490.2|43500.9|43480.9|43510.2|43490.2|43500.9|43480.9|5
1738282200000|2025-01-31 00:10:00|43500.2|43480.2|43500.9|43480.9|43500.9|43480.9|43498.4|43478.4|3
1738282210000|2025-01-31 00:10:10|43503.4|43483.4|43502.7|43482.7|43504.1|43484.1|43502.7|43482.7|2
1738282220000|2025-01-31 00:10:20|43500.9|43480.9|43498.4|43478.4|43500.9|43480.9|43498.4|43478.4|0
1738282240000|2025-01-31 00:10:40|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|43500.9|43480.9|1
1738282250000|2025-01-31 00:10:50|43503.4|43483.4|43505.2|43485.2|43505.2|43485.2|43503.4|43483.4|0
1738282260000|2025-01-31 00:11:00|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|0
1738282280000|2025-01-31 00:11:20|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|43503.4|43483.4|2
1738282290000|2025-01-31 00:11:30|43500.9|43480.9|43493.4|43473.4|43500.9|43480.9|43493.4|43473.4|1
1738282310000|2025-01-31 00:11:50|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43487.7|43467.7|4
1738282320000|2025-01-31 00:12:00|43485.9|43465.9|43488.4|43468.4|43488.4|43468.4|43483.4|43463.4|2
1738282330000|2025-01-31 00:12:10|43490.9|43470.9|43495.9|43475.9|43495.9|43475.9|43490.9|43470.9|1
1738282340000|2025-01-31 00:12:20|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|0
1738282350000|2025-01-31 00:12:30|43497.7|43477.7|43495.9|43475.9|43497.7|43477.7|43495.9|43475.9|3
1738282390000|2025-01-31 00:13:10|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|0
1738282400000|2025-01-31 00:13:20|43495.9|43475.9|43490.9|43470.9|43495.9|43475.9|43490.9|43470.9|0
1738282410000|2025-01-31 00:13:30|||||||||1
1738282430000|2025-01-31 00:13:50|||||||||2
1738282460000|2025-01-31 00:14:20|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|1
1738282470000|2025-01-31 00:14:30|43486.6|43466.6|43485.9|43465.9|43486.6|43466.6|43485.9|43465.9|0
1738282490000|2025-01-31 00:14:50|||||||||1
1738282500000|2025-01-31 00:15:00|43484.1|43464.1|43477.7|43457.7|43484.1|43464.1|43477.7|43457.7|6
1738282510000|2025-01-31 00:15:10|43478.4|43458.4|43483.4|43463.4|43483.4|43463.4|43478.4|43458.4|2
1738282520000|2025-01-31 00:15:20|43488.4|43468.4|43480.9|43460.9|43488.4|43468.4|43480.9|43460.9|0
1738282560000|2025-01-31 00:16:00|43479.5|43459.5|43473.4|43453.4|43479.5|43459.5|43473.4|43453.4|1
1738282580000|2025-01-31 00:16:20|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1738282590000|2025-01-31 00:16:30|43476.6|43456.6|43478.4|43458.4|43478.4|43458.4|43476.6|43456.6|2
1738282600000|2025-01-31 00:16:40|43479.1|43459.1|43478.4|43458.4|43479.1|43459.1|43478.4|43458.4|0
1738282610000|2025-01-31 00:16:50|43480.9|43460.9|43483.4|43463.4|43483.4|43463.4|43478.4|43458.4|2
1738282620000|2025-01-31 00:17:00|43484.1|43464.1|43494.1|43474.1|43494.1|43474.1|43484.1|43464.1|3
1738282630000|2025-01-31 00:17:10|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|43493.4|43473.4|1
1738282640000|2025-01-31 00:17:20|43491.6|43471.6|43490.9|43470.9|43491.6|43471.6|43490.9|43470.9|1
1738282650000|2025-01-31 00:17:30|43491.6|43471.6|43493.4|43473.4|43493.4|43473.4|43491.6|43471.6|0
1738282700000|2025-01-31 00:18:20|43491.6|43471.6|43490.9|43470.9|43491.6|43471.6|43490.9|43470.9|1
1738282710000|2025-01-31 00:18:30|43491.6|43471.6|43490.9|43470.9|43493.4|43473.4|43490.9|43470.9|3
1738282720000|2025-01-31 00:18:40|43491.6|43471.6|43490.9|43470.9|43493.4|43473.4|43490.9|43470.9|1
1738282730000|2025-01-31 00:18:50|43488.4|43468.4|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|1
1738282740000|2025-01-31 00:19:00|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1738282760000|2025-01-31 00:19:20|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|0
1738282770000|2025-01-31 00:19:30|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|0
1738282780000|2025-01-31 00:19:40|43485.9|43465.9|43486.6|43466.6|43486.6|43466.6|43485.9|43465.9|0
1738282790000|2025-01-31 00:19:50|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|2
1738282800000|2025-01-31 00:20:00|||||||||2
1738282810000|2025-01-31 00:20:10|43485.2|43465.2|43485.9|43465.9|43485.9|43465.9|43485.2|43465.2|0
1738282860000|2025-01-31 00:21:00|43486.6|43466.6|43483.4|43463.4|43488.4|43468.4|43483.4|43463.4|3
1738282870000|2025-01-31 00:21:10|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1738282880000|2025-01-31 00:21:20|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|0
1738282890000|2025-01-31 00:21:30|43477.7|43457.7|43480.2|43460.2|43480.2|43460.2|43477.7|43457.7|1
1738282940000|2025-01-31 00:22:20|43478.4|43458.4|43480.9|43460.9|43480.9|43460.9|43478.4|43458.4|0
1738282960000|2025-01-31 00:22:40|43475.9|43455.9|43480.9|43460.9|43480.9|43460.9|43475.9|43455.9|0
1738282970000|2025-01-31 00:22:50|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1738282980000|2025-01-31 00:23:00|||||||||1
1738282990000|2025-01-31 00:23:10|43476.6|43456.6|43480.9|43460.9|43480.9|43460.9|43476.6|43456.6|0
1738283010000|2025-01-31 00:23:30|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|0
1738283040000|2025-01-31 00:24:00|43480.9|43460.9|43485.9|43465.9|43485.9|43465.9|43480.9|43460.9|3
1738283050000|2025-01-31 00:24:10|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|1
1738283060000|2025-01-31 00:24:20|43490.2|43470.2|43495.9|43475.9|43495.9|43475.9|43490.2|43470.2|10
1738283070000|2025-01-31 00:24:30|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|43498.4|43478.4|0
1738283080000|2025-01-31 00:24:40|43497.7|43477.7|43495.9|43475.9|43497.7|43477.7|43495.9|43475.9|1
1738283090000|2025-01-31 00:24:50|43495.2|43475.2|43493.4|43473.4|43495.2|43475.2|43493.4|43473.4|1
1738283100000|2025-01-31 00:25:00|||||||||1
1738283110000|2025-01-31 00:25:10|43490.9|43470.9|43488.4|43468.4|43490.9|43470.9|43488.4|43468.4|0
1738283130000|2025-01-31 00:25:30|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|43483.4|43463.4|1
1738283140000|2025-01-31 00:25:40|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|3
1738283150000|2025-01-31 00:25:50|43486.6|43466.6|43485.9|43465.9|43486.6|43466.6|43485.9|43465.9|0
1738283160000|2025-01-31 00:26:00|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|43482.3|43462.3|0
1738283170000|2025-01-31 00:26:10|43481.6|43461.6|43483.4|43463.4|43483.4|43463.4|43481.6|43461.6|3
1738283180000|2025-01-31 00:26:20|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|0
1738283190000|2025-01-31 00:26:30|43481.6|43461.6|43480.9|43460.9|43481.6|43461.6|43480.9|43460.9|0
1738283220000|2025-01-31 00:27:00|43482.7|43462.7|43478.4|43458.4|43482.7|43462.7|43478.4|43458.4|0
1738283230000|2025-01-31 00:27:10|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|4
1738283240000|2025-01-31 00:27:20|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1738283280000|2025-01-31 00:28:00|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|1
1738283300000|2025-01-31 00:28:20|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|43465.9|43445.9|2
1738283340000|2025-01-31 00:29:00|||||||||1
1738283350000|2025-01-31 00:29:10|43467.7|43447.7|43479.8|43459.8|43482.3|43462.3|43467.7|43447.7|10
1738283360000|2025-01-31 00:29:20|43481.6|43461.6|43480.9|43460.9|43481.6|43461.6|43479.8|43459.8|0
1738283390000|2025-01-31 00:29:50|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|43479.1|43459.1|0
1738283400000|2025-01-31 00:30:00|43480.9|43460.9|43478.4|43458.4|43480.9|43460.9|43478.4|43458.4|0
1738283410000|2025-01-31 00:30:10|||||||||2
1738283440000|2025-01-31 00:30:40|||||||||1
1738283450000|2025-01-31 00:30:50|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|43475.9|43455.9|0
1738283460000|2025-01-31 00:31:00|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|43473.4|43453.4|0
1738283470000|2025-01-31 00:31:10|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|0
1738283480000|2025-01-31 00:31:20|43472.8|43452.8|43471|43451|43472.8|43452.8|43471|43451|2
1738283490000|2025-01-31 00:31:30|||||||||1
1738283510000|2025-01-31 00:31:50|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43471|43451|1
1738283520000|2025-01-31 00:32:00|43476|43456|43476|43456|43476|43456|43476|43456|0
1738283530000|2025-01-31 00:32:10|43475.3|43455.3|43471.6|43451.6|43475.3|43455.3|43471.6|43451.6|2
1738283540000|2025-01-31 00:32:20|43471|43451|43468.5|43448.5|43471|43451|43468.5|43448.5|0
1738283550000|2025-01-31 00:32:30|43471|43451|43468.5|43448.5|43471|43451|43468.5|43448.5|0
1738283560000|2025-01-31 00:32:40|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|43467.8|43447.8|0
1738283570000|2025-01-31 00:32:50|43470.3|43450.3|43469.6|43449.6|43470.3|43450.3|43467.8|43447.8|0
1738283580000|2025-01-31 00:33:00|43467.8|43447.8|43465.3|43445.3|43469.6|43449.6|43465.3|43445.3|1
1738283610000|2025-01-31 00:33:30|||||||||1
1738283620000|2025-01-31 00:33:40|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|0
1738283630000|2025-01-31 00:33:50|43461|43441|43461|43441|43461|43441|43461|43441|0
1738283640000|2025-01-31 00:34:00|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|0
1738283670000|2025-01-31 00:34:30|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|1
1738283680000|2025-01-31 00:34:40|43461|43441|43461|43441|43461|43441|43461|43441|3
1738283690000|2025-01-31 00:34:50|43456|43436|43456|43436|43456|43436|43456|43436|2
1738283700000|2025-01-31 00:35:00|43461|43441|43456|43436|43461|43441|43456|43436|1
1738283710000|2025-01-31 00:35:10|43458.5|43438.5|43461|43441|43461|43441|43456|43436|0
1738283720000|2025-01-31 00:35:20|43458.5|43438.5|43456|43436|43461|43441|43456|43436|0
1738283730000|2025-01-31 00:35:30|43458.5|43438.5|43458.5|43438.5|43461|43441|43458.5|43438.5|0
1738283750000|2025-01-31 00:35:50|43461|43441|43461|43441|43461|43441|43461|43441|0
1738283760000|2025-01-31 00:36:00|43458.5|43438.5|43463.5|43443.5|43463.5|43443.5|43458.5|43438.5|1
1738283780000|2025-01-31 00:36:20|43462.8|43442.8|43461|43441|43462.8|43442.8|43461|43441|0
1738283810000|2025-01-31 00:36:50|||||||||1
1738283820000|2025-01-31 00:37:00|43463.5|43443.5|43462.8|43442.8|43463.5|43443.5|43461|43441|0
1738283830000|2025-01-31 00:37:10|43465.3|43445.3|43466|43446|43466|43446|43464.6|43444.6|0
1738283850000|2025-01-31 00:37:30|43467.8|43447.8|43468.5|43448.5|43468.5|43448.5|43467.8|43447.8|0
1738283860000|2025-01-31 00:37:40|43471|43451|43468.5|43448.5|43471|43451|43468.5|43448.5|0
1738283900000|2025-01-31 00:38:20|||||||||1
1738283920000|2025-01-31 00:38:40|||||||||2
1738283940000|2025-01-31 00:39:00|43469.2|43449.2|43468.5|43448.5|43471|43451|43468.5|43448.5|0
1738283970000|2025-01-31 00:39:30|43466|43446|43466|43446|43466|43446|43466|43446|0
1738283980000|2025-01-31 00:39:40|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43466.7|43446.7|0
1738284050000|2025-01-31 00:40:50|43466|43446|43466|43446|43466|43446|43466|43446|1
1738284060000|2025-01-31 00:41:00|||||||||2
1738284130000|2025-01-31 00:42:10|43467.8|43447.8|43468.5|43448.5|43468.5|43448.5|43466|43446|0
1738284160000|2025-01-31 00:42:40|43469.2|43449.2|43468.5|43448.5|43469.2|43449.2|43468.5|43448.5|1
1738284190000|2025-01-31 00:43:10|43466|43446|43466.7|43446.7|43466.7|43446.7|43466|43446|0
1738284200000|2025-01-31 00:43:20|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|0
1738284210000|2025-01-31 00:43:30|43466|43446|43466|43446|43466|43446|43466|43446|1
1738284220000|2025-01-31 00:43:40|43465.3|43445.3|43463.5|43443.5|43465.3|43445.3|43463.5|43443.5|0
1738284250000|2025-01-31 00:44:10|||||||||1
1738284280000|2025-01-31 00:44:40|||||||||1
1738284290000|2025-01-31 00:44:50|||||||||4
1738284300000|2025-01-31 00:45:00|43462.8|43442.8|43463.5|43443.5|43463.5|43443.5|43461|43441|5
1738284310000|2025-01-31 00:45:10|43466|43446|43466|43446|43466|43446|43466|43446|0
1738284320000|2025-01-31 00:45:20|43465.3|43445.3|43463.5|43443.5|43465.3|43445.3|43461|43441|0
1738284330000|2025-01-31 00:45:30|43461|43441|43461|43441|43463.5|43443.5|43461|43441|0
1738284350000|2025-01-31 00:45:50|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|2
1738284360000|2025-01-31 00:46:00|43456|43436|43456|43436|43456|43436|43456|43436|2
1738284380000|2025-01-31 00:46:20|43455.3|43435.3|43453.5|43433.5|43455.3|43435.3|43451|43431|4
1738284420000|2025-01-31 00:47:00|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|3
1738284430000|2025-01-31 00:47:10|43451|43431|43451|43431|43451|43431|43451|43431|2
1738284440000|2025-01-31 00:47:20|43449.2|43429.2|43448.5|43428.5|43451|43431|43448.5|43428.5|1
1738284450000|2025-01-31 00:47:30|43447.8|43427.8|43446|43426|43447.8|43427.8|43446|43426|2
1738284460000|2025-01-31 00:47:40|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|1
1738284470000|2025-01-31 00:47:50|||||||||6
1738284480000|2025-01-31 00:48:00|43446|43426|43446|43426|43446|43426|43446|43426|10
1738284490000|2025-01-31 00:48:10|43447.8|43427.8|43451|43431|43451|43431|43447.8|43427.8|2
1738284510000|2025-01-31 00:48:30|43450.3|43430.3|43451|43431|43451|43431|43450.3|43430.3|1
1738284520000|2025-01-31 00:48:40|43452.8|43432.8|43453.5|43433.5|43453.5|43433.5|43452.8|43432.8|0
1738284540000|2025-01-31 00:49:00|||||||||2
1738284560000|2025-01-31 00:49:20|||||||||1
1738284590000|2025-01-31 00:49:50|||||||||1
1738284600000|2025-01-31 00:50:00|||||||||3
1738284620000|2025-01-31 00:50:20|43455.3|43435.3|43455.3|43435.3|43456|43436|43455.3|43435.3|3
1738284630000|2025-01-31 00:50:30|||||||||1
1738284660000|2025-01-31 00:51:00|43456|43436|43456|43436|43456|43436|43456|43436|4
1738284670000|2025-01-31 00:51:10|43458.5|43438.5|43456|43436|43458.5|43438.5|43456|43436|0
1738284680000|2025-01-31 00:51:20|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1738284690000|2025-01-31 00:51:30|43451|43431|43456|43436|43456|43436|43451|43431|1
1738284710000|2025-01-31 00:51:50|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1738284720000|2025-01-31 00:52:00|43454.2|43434.2|43458.5|43438.5|43458.5|43438.5|43454.2|43434.2|4
1738284730000|2025-01-31 00:52:10|43459.2|43439.2|43461|43441|43461|43441|43458.5|43438.5|0
1738284760000|2025-01-31 00:52:40|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|3
1738284790000|2025-01-31 00:53:10|43461|43441|43461|43441|43461|43441|43461|43441|0
1738284810000|2025-01-31 00:53:30|43459.2|43439.2|43458.5|43438.5|43459.2|43439.2|43458.5|43438.5|0
1738284820000|2025-01-31 00:53:40|43456|43436|43456|43436|43456|43436|43456|43436|0
1738284840000|2025-01-31 00:54:00|43456.7|43436.7|43458.5|43438.5|43458.5|43438.5|43456.7|43436.7|0
1738284850000|2025-01-31 00:54:10|||||||||1
1738284890000|2025-01-31 00:54:50|43456|43436|43453.5|43433.5|43456|43436|43453.5|43433.5|1
1738284910000|2025-01-31 00:55:10|43456|43436|43456|43436|43456|43436|43456|43436|2
1738284930000|2025-01-31 00:55:30|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|1
1738284970000|2025-01-31 00:56:10|43456|43436|43456|43436|43457.8|43437.8|43456|43436|1
1738284980000|2025-01-31 00:56:20|43456.7|43436.7|43458.5|43438.5|43458.5|43438.5|43456.7|43436.7|1
1738285010000|2025-01-31 00:56:50|||||||||1
1738285020000|2025-01-31 00:57:00|43459.2|43439.2|43460.3|43440.3|43461|43441|43459.2|43439.2|1
1738285030000|2025-01-31 00:57:10|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|0
1738285050000|2025-01-31 00:57:30|43457.9|43437.9|43456|43436|43457.9|43437.9|43456|43436|0
1738285060000|2025-01-31 00:57:40|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|43452.9|43432.9|2
1738285080000|2025-01-31 00:58:00|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|3
1738285120000|2025-01-31 00:58:40|||||||||2
1738285140000|2025-01-31 00:59:00|43457.2|43437.2|43457.9|43437.9|43457.9|43437.9|43457.2|43437.2|2
1738285160000|2025-01-31 00:59:20|43460.4|43440.4|43461.1|43441.1|43461.1|43441.1|43458.6|43438.6|1
1738285180000|2025-01-31 00:59:40|43462.9|43442.9|43463.6|43443.6|43463.6|43443.6|43462.9|43442.9|0
1738285190000|2025-01-31 00:59:50|43462.9|43442.9|43461.1|43441.1|43462.9|43442.9|43461.1|43441.1|2
1738285200000|2025-01-31 01:00:00|43458.6|43438.6|43456.1|43436.1|43466.1|43446.1|43456.1|43436.1|18
1738285210000|2025-01-31 01:00:10|43461.1|43441.1|43466.1|43446.1|43468.6|43448.6|43461.1|43441.1|7
1738285220000|2025-01-31 01:00:20|43463.6|43443.6|43463.6|43443.6|43463.6|43443.6|43461.1|43441.1|7
1738285230000|2025-01-31 01:00:30|43461.1|43441.1|43462.4|43442.4|43462.4|43442.4|43458.6|43438.6|22
1738285240000|2025-01-31 01:00:40|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|1
1738285250000|2025-01-31 01:00:50|43468.6|43448.6|43466.1|43446.1|43468.6|43448.6|43466.1|43446.1|2
1738285260000|2025-01-31 01:01:00|43467.9|43447.9|43466.1|43446.1|43471.1|43451.1|43466.1|43446.1|16
1738285270000|2025-01-31 01:01:10|43466.8|43446.8|43465.4|43445.4|43468.6|43448.6|43465.4|43445.4|7
1738285290000|2025-01-31 01:01:30|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|2
1738285300000|2025-01-31 01:01:40|43463.6|43443.6|43456.1|43436.1|43463.6|43443.6|43456.1|43436.1|8
1738285310000|2025-01-31 01:01:50|43453.6|43433.6|43453.6|43433.6|43453.6|43433.6|43448.6|43428.6|1
1738285320000|2025-01-31 01:02:00|||||||||1
1738285340000|2025-01-31 01:02:20|43451.1|43431.1|43453.6|43433.6|43453.6|43433.6|43449.3|43429.3|8
1738285360000|2025-01-31 01:02:40|43458.6|43438.6|43453.6|43433.6|43458.6|43438.6|43453.6|43433.6|4
1738285370000|2025-01-31 01:02:50|43456.1|43436.1|43457.9|43437.9|43457.9|43437.9|43456.1|43436.1|4
1738285380000|2025-01-31 01:03:00|||||||||1
1738285390000|2025-01-31 01:03:10|43458.6|43438.6|43463.6|43443.6|43463.6|43443.6|43458.6|43438.6|0
1738285400000|2025-01-31 01:03:20|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43458.6|43438.6|1
1738285430000|2025-01-31 01:03:50|43460.4|43440.4|43458.6|43438.6|43460.4|43440.4|43458.6|43438.6|0
1738285440000|2025-01-31 01:04:00|43456.1|43436.1|43458.6|43438.6|43458.6|43438.6|43456.1|43436.1|0
1738285450000|2025-01-31 01:04:10|43460.4|43440.4|43461.1|43441.1|43461.1|43441.1|43460.4|43440.4|1
1738285460000|2025-01-31 01:04:20|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|43462.9|43442.9|1
1738285480000|2025-01-31 01:04:40|||||||||2
1738285500000|2025-01-31 01:05:00|43463.6|43443.6|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|1
1738285510000|2025-01-31 01:05:10|43460.4|43440.4|43466.1|43446.1|43466.1|43446.1|43458.6|43438.6|5
1738285520000|2025-01-31 01:05:20|43468.6|43448.6|43473.6|43453.6|43473.6|43453.6|43468.6|43448.6|8
1738285530000|2025-01-31 01:05:30|43478.6|43458.6|43481.8|43461.8|43481.8|43461.8|43478.6|43458.6|6
1738285540000|2025-01-31 01:05:40|43482.5|43462.5|43488.6|43468.6|43488.6|43468.6|43482.5|43462.5|5
1738285550000|2025-01-31 01:05:50|||||||||1
1738285560000|2025-01-31 01:06:00|43489.3|43469.3|43491.1|43471.1|43491.1|43471.1|43489.3|43469.3|0
1738285570000|2025-01-31 01:06:10|43493.6|43473.6|43501.8|43481.8|43501.8|43481.8|43493.6|43473.6|15
1738285580000|2025-01-31 01:06:20|43506.1|43486.1|43506.1|43486.1|43511.1|43491.1|43506.1|43486.1|4
1738285590000|2025-01-31 01:06:30|43507.9|43487.9|43511.1|43491.1|43511.1|43491.1|43507.9|43487.9|2
1738285610000|2025-01-31 01:06:50|43511.8|43491.8|43518.6|43498.6|43518.6|43498.6|43511.8|43491.8|1
1738285620000|2025-01-31 01:07:00|43519.3|43499.3|43523.6|43503.6|43523.6|43503.6|43519.3|43499.3|5
1738285630000|2025-01-31 01:07:10|43526.1|43506.1|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|1
1738285640000|2025-01-31 01:07:20|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43516.8|43496.8|3
1738285650000|2025-01-31 01:07:30|43519.3|43499.3|43521.1|43501.1|43521.1|43501.1|43519.3|43499.3|0
1738285660000|2025-01-31 01:07:40|43520.4|43500.4|43516.1|43496.1|43521.1|43501.1|43516.1|43496.1|2
1738285670000|2025-01-31 01:07:50|43515.4|43495.4|43511.1|43491.1|43515.4|43495.4|43509.3|43489.3|10
1738285680000|2025-01-31 01:08:00|43508.6|43488.6|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|6
1738285690000|2025-01-31 01:08:10|43507.5|43487.5|43506.1|43486.1|43507.5|43487.5|43506.1|43486.1|0
1738285700000|2025-01-31 01:08:20|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|9
1738285720000|2025-01-31 01:08:40|||||||||2
1738285730000|2025-01-31 01:08:50|43501.8|43481.8|43496.8|43476.8|43501.8|43481.8|43496.8|43476.8|7
1738285740000|2025-01-31 01:09:00|43498.6|43478.6|43493.6|43473.6|43498.6|43478.6|43493.6|43473.6|2
1738285750000|2025-01-31 01:09:10|43492.9|43472.9|43488.6|43468.6|43492.9|43472.9|43488.6|43468.6|1
1738285760000|2025-01-31 01:09:20|43486.8|43466.8|43483.6|43463.6|43486.8|43466.8|43483.6|43463.6|2
1738285770000|2025-01-31 01:09:30|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|43478.6|43458.6|5
1738285780000|2025-01-31 01:09:40|||||||||1
1738285790000|2025-01-31 01:09:50|43476.8|43456.8|43481.1|43461.1|43481.8|43461.8|43476.8|43456.8|6
1738285800000|2025-01-31 01:10:00|43481.8|43461.8|43481.1|43461.1|43484.3|43464.3|43481.1|43461.1|2
1738285810000|2025-01-31 01:10:10|43479.3|43459.3|43478.6|43458.6|43479.3|43459.3|43478.6|43458.6|0
1738285820000|2025-01-31 01:10:20|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43476.1|43456.1|1
1738285830000|2025-01-31 01:10:30|||||||||2
1738285840000|2025-01-31 01:10:40|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|6
1738285850000|2025-01-31 01:10:50|43485|43465|43486.8|43466.8|43486.8|43466.8|43485|43465|1
1738285870000|2025-01-31 01:11:10|43489.3|43469.3|43496.1|43476.1|43498.6|43478.6|43489.3|43469.3|18
1738285880000|2025-01-31 01:11:20|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43483.6|43463.6|3
1738285890000|2025-01-31 01:11:30|43483.6|43463.6|43493.6|43473.6|43493.6|43473.6|43483.6|43463.6|4
1738285930000|2025-01-31 01:12:10|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|1
1738285940000|2025-01-31 01:12:20|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|3
1738285950000|2025-01-31 01:12:30|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|0
1738285960000|2025-01-31 01:12:40|43492.9|43472.9|43491.1|43471.1|43492.9|43472.9|43491.1|43471.1|2
1738285970000|2025-01-31 01:12:50|43488.6|43468.6|43481.1|43461.1|43488.6|43468.6|43481.1|43461.1|6
1738285980000|2025-01-31 01:13:00|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|2
1738285990000|2025-01-31 01:13:10|43484.3|43464.3|43483.6|43463.6|43486.1|43466.1|43483.6|43463.6|0
1738286000000|2025-01-31 01:13:20|||||||||4
1738286020000|2025-01-31 01:13:40|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|2
1738286030000|2025-01-31 01:13:50|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|0
1738286040000|2025-01-31 01:14:00|43482.9|43462.9|43488.6|43468.6|43488.6|43468.6|43481.1|43461.1|5
1738286060000|2025-01-31 01:14:20|||||||||1
1738286070000|2025-01-31 01:14:30|43490.4|43470.4|43486.1|43466.1|43491.1|43471.1|43486.1|43466.1|0
1738286080000|2025-01-31 01:14:40|43485.4|43465.4|43483.6|43463.6|43485.4|43465.4|43483.6|43463.6|3
1738286090000|2025-01-31 01:14:50|43481.1|43461.1|43483.6|43463.6|43483.6|43463.6|43481.1|43461.1|6
1738286100000|2025-01-31 01:15:00|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|0
1738286110000|2025-01-31 01:15:10|43485.4|43465.4|43486.1|43466.1|43486.1|43466.1|43485.4|43465.4|0
1738286120000|2025-01-31 01:15:20|||||||||1
1738286150000|2025-01-31 01:15:50|43486.8|43466.8|43488.6|43468.6|43488.6|43468.6|43486.8|43466.8|4
1738286160000|2025-01-31 01:16:00|43486.8|43466.8|43491.1|43471.1|43491.1|43471.1|43486.8|43466.8|4
1738286170000|2025-01-31 01:16:10|43486.1|43466.1|43491.1|43471.1|43491.1|43471.1|43486.1|43466.1|4
1738286180000|2025-01-31 01:16:20|||||||||1
1738286190000|2025-01-31 01:16:30|43488.6|43468.6|43491.1|43471.1|43491.1|43471.1|43488.6|43468.6|0
1738286210000|2025-01-31 01:16:50|43494.3|43474.3|43503.6|43483.6|43503.6|43483.6|43494.3|43474.3|10
1738286230000|2025-01-31 01:17:10|43506.1|43486.1|43506.1|43486.1|43508.6|43488.6|43506.1|43486.1|2
1738286240000|2025-01-31 01:17:20|43504.3|43484.3|43509.3|43489.3|43509.3|43489.3|43504.3|43484.3|0
1738286250000|2025-01-31 01:17:30|43507.9|43487.9|43499.3|43479.3|43507.9|43487.9|43499.3|43479.3|2
1738286260000|2025-01-31 01:17:40|43501.8|43481.8|43504.3|43484.3|43504.3|43484.3|43499.3|43479.3|0
1738286270000|2025-01-31 01:17:50|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|43499.3|43479.3|2
1738286300000|2025-01-31 01:18:20|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|43494.3|43474.3|0
1738286310000|2025-01-31 01:18:30|43492.9|43472.9|43484.3|43464.3|43492.9|43472.9|43484.3|43464.3|3
1738286320000|2025-01-31 01:18:40|||||||||2
1738286340000|2025-01-31 01:19:00|||||||||2
1738286350000|2025-01-31 01:19:10|43483.6|43463.6|43479.3|43459.3|43483.6|43463.6|43479.3|43459.3|0
1738286390000|2025-01-31 01:19:50|||||||||4
1738286400000|2025-01-31 01:20:00|||||||||1
1738286410000|2025-01-31 01:20:10|43480|43460|43479.3|43459.3|43480|43460|43479.3|43459.3|1
1738286430000|2025-01-31 01:20:30|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|1
1738286460000|2025-01-31 01:21:00|||||||||4
1738286490000|2025-01-31 01:21:30|||||||||2
1738286530000|2025-01-31 01:22:10|||||||||1
1738286540000|2025-01-31 01:22:20|||||||||2
1738286570000|2025-01-31 01:22:50|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|10
1738286580000|2025-01-31 01:23:00|43480|43460|43485|43465|43485|43465|43479.3|43459.3|9
1738286590000|2025-01-31 01:23:10|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|43486.8|43466.8|1
1738286600000|2025-01-31 01:23:20|43489.3|43469.3|43483.2|43463.2|43489.3|43469.3|43483.2|43463.2|7
1738286630000|2025-01-31 01:23:50|43482.5|43462.5|43478.2|43458.2|43482.5|43462.5|43478.2|43458.2|0
1738286640000|2025-01-31 01:24:00|43477.5|43457.5|43478.9|43458.9|43478.9|43458.9|43475.7|43455.7|0
1738286660000|2025-01-31 01:24:20|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|0
1738286670000|2025-01-31 01:24:30|43476.4|43456.4|43475.7|43455.7|43476.4|43456.4|43475.7|43455.7|1
1738286690000|2025-01-31 01:24:50|43473.9|43453.9|43473.2|43453.2|43473.9|43453.9|43473.2|43453.2|1
1738286700000|2025-01-31 01:25:00|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|43472.5|43452.5|0
1738286710000|2025-01-31 01:25:10|43471.8|43451.8|43458.6|43438.6|43471.8|43451.8|43458.6|43438.6|9
1738286720000|2025-01-31 01:25:20|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1738286730000|2025-01-31 01:25:30|43460|43440|43466.8|43446.8|43466.8|43446.8|43460|43440|2
1738286740000|2025-01-31 01:25:40|43468.2|43448.2|43474.3|43454.3|43474.3|43454.3|43468.2|43448.2|1
1738286750000|2025-01-31 01:25:50|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|0
1738286760000|2025-01-31 01:26:00|43475|43455|43477.5|43457.5|43477.5|43457.5|43475|43455|2
1738286800000|2025-01-31 01:26:40|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|43478.2|43458.2|1
1738286820000|2025-01-31 01:27:00|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|1
1738286840000|2025-01-31 01:27:20|43478.2|43458.2|43444.3|43424.3|43478.2|43458.2|43431.8|43411.8|47
1738286850000|2025-01-31 01:27:30|43445|43425|43414.3|43394.3|43449.3|43429.3|43394.3|43374.3|65
1738286860000|2025-01-31 01:27:40|43409.3|43389.3|43436.8|43416.8|43436.8|43416.8|43403.7|43383.7|23
1738286870000|2025-01-31 01:27:50|43437.5|43417.5|43439.3|43419.3|43439.3|43419.3|43434.3|43414.3|3
1738286880000|2025-01-31 01:28:00|43438.7|43418.7|43443|43423|43446.8|43426.8|43434.3|43414.3|5
1738286890000|2025-01-31 01:28:10|43441.2|43421.2|43454.3|43434.3|43454.3|43434.3|43438.7|43418.7|1
1738286900000|2025-01-31 01:28:20|43462.5|43442.5|43448|43428|43462.5|43442.5|43444.3|43424.3|2
1738286910000|2025-01-31 01:28:30|43444.3|43424.3|43469.3|43449.3|43469.3|43449.3|43444.3|43424.3|1
1738286920000|2025-01-31 01:28:40|43465.7|43445.7|43459.3|43439.3|43465.7|43445.7|43459.3|43439.3|2
1738286930000|2025-01-31 01:28:50|43461.2|43441.2|43459.4|43439.4|43461.8|43441.8|43459.4|43439.4|1
1738286940000|2025-01-31 01:29:00|43461.2|43441.2|43461.9|43441.9|43461.9|43441.9|43461.2|43441.2|0
1738286960000|2025-01-31 01:29:20|43459.4|43439.4|43461.9|43441.9|43461.9|43441.9|43459.4|43439.4|1
1738286970000|2025-01-31 01:29:30|43459.4|43439.4|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|0
1738286980000|2025-01-31 01:29:40|43457.5|43437.5|43459.4|43439.4|43459.4|43439.4|43457.5|43437.5|2
1738286990000|2025-01-31 01:29:50|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|0
1738287000000|2025-01-31 01:30:00|43459.4|43439.4|43464.4|43444.4|43464.4|43444.4|43459.4|43439.4|0
1738287010000|2025-01-31 01:30:10|43465|43445|43469.4|43449.4|43469.4|43449.4|43465|43445|4
1738287030000|2025-01-31 01:30:30|43470|43450|43470.7|43450.7|43470.7|43450.7|43470|43450|0
1738287040000|2025-01-31 01:30:40|43475.7|43455.7|43479.4|43459.4|43484.4|43464.4|43475.7|43455.7|13
1738287050000|2025-01-31 01:30:50|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43471.9|43451.9|0
1738287060000|2025-01-31 01:31:00|43475.1|43455.1|43474.4|43454.4|43475.1|43455.1|43474.4|43454.4|1
1738287070000|2025-01-31 01:31:10|43475.1|43455.1|43476.9|43456.9|43476.9|43456.9|43475.1|43455.1|0
1738287080000|2025-01-31 01:31:20|||||||||1
1738287090000|2025-01-31 01:31:30|43476.2|43456.2|43474.4|43454.4|43476.2|43456.2|43474.4|43454.4|0
1738287100000|2025-01-31 01:31:40|||||||||1
1738287110000|2025-01-31 01:31:50|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|1
1738287120000|2025-01-31 01:32:00|43480.1|43460.1|43484.4|43464.4|43486.9|43466.9|43479.4|43459.4|0
1738287130000|2025-01-31 01:32:10|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|0
1738287150000|2025-01-31 01:32:30|43484.4|43464.4|43484.4|43464.4|43486.9|43466.9|43484.4|43464.4|1
1738287160000|2025-01-31 01:32:40|43483|43463|43474.4|43454.4|43483|43463|43474.4|43454.4|0
1738287180000|2025-01-31 01:33:00|43479.4|43459.4|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|1
1738287190000|2025-01-31 01:33:10|43481.9|43461.9|43474.4|43454.4|43481.9|43461.9|43474.4|43454.4|0
1738287200000|2025-01-31 01:33:20|43479.4|43459.4|43477.6|43457.6|43479.4|43459.4|43477.6|43457.6|3
1738287210000|2025-01-31 01:33:30|43476.9|43456.9|43474.4|43454.4|43477.6|43457.6|43474.4|43454.4|0
1738287220000|2025-01-31 01:33:40|43476.2|43456.2|43477.6|43457.6|43477.6|43457.6|43476.2|43456.2|0
1738287230000|2025-01-31 01:33:50|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|2
1738287250000|2025-01-31 01:34:10|43478.9|43458.9|43478.9|43458.9|43478.9|43458.9|43477.6|43457.6|0
1738287280000|2025-01-31 01:34:40|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|0
1738287290000|2025-01-31 01:34:50|43476.4|43456.4|43477.6|43457.6|43478.9|43458.9|43476.4|43456.4|1
1738287300000|2025-01-31 01:35:00|43478.9|43458.9|43477.6|43457.6|43479|43459|43476.4|43456.4|0
1738287310000|2025-01-31 01:35:10|43475.8|43455.8|43477.6|43457.6|43477.6|43457.6|43475.1|43455.1|0
1738287320000|2025-01-31 01:35:20|43476.9|43456.9|43475.8|43455.8|43476.9|43456.9|43474.4|43454.4|0
1738287330000|2025-01-31 01:35:30|43477.6|43457.6|43474.4|43454.4|43477.6|43457.6|43474.4|43454.4|0
1738287360000|2025-01-31 01:36:00|43470.1|43450.1|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|0
1738287370000|2025-01-31 01:36:10|43472.6|43452.6|43469.4|43449.4|43472.6|43452.6|43469.4|43449.4|0
1738287380000|2025-01-31 01:36:20|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|2
1738287390000|2025-01-31 01:36:30|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|43465.1|43445.1|0
1738287400000|2025-01-31 01:36:40|43467.6|43447.6|43467.6|43447.6|43467.6|43447.6|43464.4|43444.4|1
1738287410000|2025-01-31 01:36:50|43464.4|43444.4|43466.9|43446.9|43469.4|43449.4|43464.4|43444.4|0
1738287420000|2025-01-31 01:37:00|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43461.9|43441.9|1
1738287430000|2025-01-31 01:37:10|43463.7|43443.7|43469.4|43449.4|43469.4|43449.4|43462.6|43442.6|1
1738287460000|2025-01-31 01:37:40|43471.9|43451.9|43471.2|43451.2|43471.9|43451.9|43471.2|43451.2|0
1738287480000|2025-01-31 01:38:00|43469.4|43449.4|43469.4|43449.4|43471.9|43451.9|43469.4|43449.4|2
1738287500000|2025-01-31 01:38:20|43470.1|43450.1|43472.6|43452.6|43472.6|43452.6|43470.1|43450.1|7
1738287530000|2025-01-31 01:38:50|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|1
1738287540000|2025-01-31 01:39:00|43473.3|43453.3|43475.8|43455.8|43475.8|43455.8|43472.6|43452.6|0
1738287560000|2025-01-31 01:39:20|43477.6|43457.6|43479|43459|43479|43459|43477.6|43457.6|0
1738287580000|2025-01-31 01:39:40|43478.3|43458.3|43479|43459|43479|43459|43478.3|43458.3|0
1738287590000|2025-01-31 01:39:50|43478.3|43458.3|43476.5|43456.5|43479|43459|43476.5|43456.5|1
1738287600000|2025-01-31 01:40:00|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|0
1738287610000|2025-01-31 01:40:10|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|43476.5|43456.5|0
1738287620000|2025-01-31 01:40:20|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|0
1738287640000|2025-01-31 01:40:40|43479|43459|43475.8|43455.8|43479|43459|43475.8|43455.8|0
1738287660000|2025-01-31 01:41:00|43477.6|43457.6|43479|43459|43479|43459|43477.6|43457.6|0
1738287670000|2025-01-31 01:41:10|43477.6|43457.6|43475.8|43455.8|43477.6|43457.6|43475.8|43455.8|0
1738287680000|2025-01-31 01:41:20|43479|43459|43475.8|43455.8|43479|43459|43475.8|43455.8|0
1738287690000|2025-01-31 01:41:30|43477.6|43457.6|43479|43459|43479|43459|43477.6|43457.6|0
1738287710000|2025-01-31 01:41:50|43475.8|43455.8|43475.8|43455.8|43479|43459|43475.8|43455.8|0
1738287730000|2025-01-31 01:42:10|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|1
1738287740000|2025-01-31 01:42:20|43479|43459|43479|43459|43479|43459|43479|43459|0
1738287760000|2025-01-31 01:42:40|43478.3|43458.3|43477.6|43457.6|43478.3|43458.3|43477.6|43457.6|3
1738287790000|2025-01-31 01:43:10|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43477.6|43457.6|1
1738287800000|2025-01-31 01:43:20|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|43477.6|43457.6|0
1738287830000|2025-01-31 01:43:50|43478.3|43458.3|43470.8|43450.8|43478.3|43458.3|43470.8|43450.8|2
1738287840000|2025-01-31 01:44:00|43472.6|43452.6|43476.5|43456.5|43476.5|43456.5|43472.6|43452.6|5
1738287850000|2025-01-31 01:44:10|43475.1|43455.1|43475.8|43455.8|43475.8|43455.8|43472.6|43452.6|0
1738287870000|2025-01-31 01:44:30|43477.6|43457.6|43478.3|43458.3|43478.3|43458.3|43477.6|43457.6|0
1738287880000|2025-01-31 01:44:40|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|0
1738287890000|2025-01-31 01:44:50|||||||||1
1738287920000|2025-01-31 01:45:20|43478.3|43458.3|43477.6|43457.6|43478.3|43458.3|43475.8|43455.8|0
1738287930000|2025-01-31 01:45:30|43475.8|43455.8|43478.3|43458.3|43478.3|43458.3|43475.8|43455.8|1
1738287940000|2025-01-31 01:45:40|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|2
1738287950000|2025-01-31 01:45:50|43479|43459|43479.7|43459.7|43479.7|43459.7|43479|43459|1
1738287960000|2025-01-31 01:46:00|43481.5|43461.5|43479|43459|43481.5|43461.5|43479|43459|0
1738287970000|2025-01-31 01:46:10|43478.3|43458.3|43478.3|43458.3|43478.3|43458.3|43477.6|43457.6|0
1738287980000|2025-01-31 01:46:20|43477.6|43457.6|43478.3|43458.3|43478.3|43458.3|43477.6|43457.6|0
1738287990000|2025-01-31 01:46:30|43479|43459|43479|43459|43479|43459|43478.3|43458.3|0
1738288020000|2025-01-31 01:47:00|43480.8|43460.8|43482.9|43462.9|43482.9|43462.9|43480.8|43460.8|4
1738288030000|2025-01-31 01:47:10|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|43482.2|43462.2|0
1738288040000|2025-01-31 01:47:20|43482.9|43462.9|43490.8|43470.8|43490.8|43470.8|43482.9|43462.9|3
1738288050000|2025-01-31 01:47:30|43492.6|43472.6|43497.6|43477.6|43497.6|43477.6|43492.6|43472.6|4
1738288060000|2025-01-31 01:47:40|||||||||8
1738288080000|2025-01-31 01:48:00|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43490.1|43470.1|2
1738288090000|2025-01-31 01:48:10|43491.9|43471.9|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|0
1738288100000|2025-01-31 01:48:20|43491.9|43471.9|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|0
1738288110000|2025-01-31 01:48:30|43488.3|43468.3|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|0
1738288120000|2025-01-31 01:48:40|43488.3|43468.3|43492.6|43472.6|43492.6|43472.6|43487.6|43467.6|0
1738288130000|2025-01-31 01:48:50|43493.3|43473.3|43492.6|43472.6|43495.1|43475.1|43492.6|43472.6|0
1738288140000|2025-01-31 01:49:00|43494.4|43474.4|43497.6|43477.6|43497.6|43477.6|43492.6|43472.6|7
1738288150000|2025-01-31 01:49:10|43499.4|43479.4|43500.1|43480.1|43500.1|43480.1|43499.4|43479.4|1
1738288160000|2025-01-31 01:49:20|43505.1|43485.1|43512.6|43492.6|43515.1|43495.1|43505.1|43485.1|8
1738288170000|2025-01-31 01:49:30|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|1
1738288180000|2025-01-31 01:49:40|43515.8|43495.8|43517.6|43497.6|43517.6|43497.6|43515.8|43495.8|0
1738288190000|2025-01-31 01:49:50|||||||||13
1738288200000|2025-01-31 01:50:00|43514|43494|43511.5|43491.5|43514.7|43494.7|43511.5|43491.5|2
1738288210000|2025-01-31 01:50:10|43513.3|43493.3|43514|43494|43514|43494|43510.8|43490.8|2
1738288220000|2025-01-31 01:50:20|43517.6|43497.6|43520.1|43500.1|43521.9|43501.9|43517.6|43497.6|4
1738288240000|2025-01-31 01:50:40|43519.4|43499.4|43520.1|43500.1|43520.1|43500.1|43519.4|43499.4|0
1738288250000|2025-01-31 01:50:50|43517.6|43497.6|43515.1|43495.1|43517.6|43497.6|43515.1|43495.1|2
1738288270000|2025-01-31 01:51:10|43514.4|43494.4|43512.6|43492.6|43514.4|43494.4|43512.6|43492.6|2
1738288280000|2025-01-31 01:51:20|43510.8|43490.8|43510.1|43490.1|43510.8|43490.8|43510.1|43490.1|0
1738288290000|2025-01-31 01:51:30|||||||||5
1738288300000|2025-01-31 01:51:40|||||||||1
1738288310000|2025-01-31 01:51:50|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|0
1738288320000|2025-01-31 01:52:00|43512.6|43492.6|43510.1|43490.1|43512.6|43492.6|43507.6|43487.6|1
1738288350000|2025-01-31 01:52:30|43510.8|43490.8|43507.6|43487.6|43512.6|43492.6|43507.6|43487.6|2
1738288370000|2025-01-31 01:52:50|43506.9|43486.9|43505.1|43485.1|43506.9|43486.9|43505.1|43485.1|2
1738288380000|2025-01-31 01:53:00|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|43502.6|43482.6|2
1738288390000|2025-01-31 01:53:10|43500.1|43480.1|43497.6|43477.6|43500.1|43480.1|43497.6|43477.6|0
1738288400000|2025-01-31 01:53:20|||||||||1
1738288420000|2025-01-31 01:53:40|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|0
1738288430000|2025-01-31 01:53:50|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|0
1738288440000|2025-01-31 01:54:00|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|43490.1|43470.1|2
1738288450000|2025-01-31 01:54:10|43488.3|43468.3|43482.6|43462.6|43488.3|43468.3|43480.1|43460.1|1
1738288460000|2025-01-31 01:54:20|43480.1|43460.1|43480.1|43460.1|43480.1|43460.1|43477.6|43457.6|7
1738288480000|2025-01-31 01:54:40|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|43482.6|43462.6|0
1738288510000|2025-01-31 01:55:10|43481.9|43461.9|43482.6|43462.6|43483.3|43463.3|43481.9|43461.9|2
1738288520000|2025-01-31 01:55:20|43485.1|43465.1|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|0
1738288530000|2025-01-31 01:55:30|43484.4|43464.4|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|0
1738288550000|2025-01-31 01:55:50|43485.1|43465.1|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|0
1738288560000|2025-01-31 01:56:00|43484.4|43464.4|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|0
1738288570000|2025-01-31 01:56:10|43485.1|43465.1|43490.1|43470.1|43490.1|43470.1|43482.6|43462.6|3
1738288580000|2025-01-31 01:56:20|43490.8|43470.8|43500.8|43480.8|43500.8|43480.8|43490.8|43470.8|0
1738288600000|2025-01-31 01:56:40|43500.1|43480.1|43497.6|43477.6|43500.1|43480.1|43497.6|43477.6|0
1738288620000|2025-01-31 01:57:00|43495.1|43475.1|43492.6|43472.6|43495.1|43475.1|43492.6|43472.6|1
1738288630000|2025-01-31 01:57:10|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|1
1738288640000|2025-01-31 01:57:20|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|43495.8|43475.8|0
1738288650000|2025-01-31 01:57:30|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43495.8|43475.8|4
1738288660000|2025-01-31 01:57:40|43495.8|43475.8|43494|43474|43495.8|43475.8|43494|43474|0
1738288670000|2025-01-31 01:57:50|43495.8|43475.8|43492.6|43472.6|43497.6|43477.6|43492.6|43472.6|0
1738288680000|2025-01-31 01:58:00|43493.3|43473.3|43495.1|43475.1|43495.1|43475.1|43493.3|43473.3|0
1738288690000|2025-01-31 01:58:10|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|43492.6|43472.6|0
1738288710000|2025-01-31 01:58:30|43495.1|43475.1|43492.6|43472.6|43495.1|43475.1|43492.6|43472.6|0
1738288740000|2025-01-31 01:59:00|43495.1|43475.1|43492.6|43472.6|43495.1|43475.1|43492.6|43472.6|0
1738288750000|2025-01-31 01:59:10|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1738288760000|2025-01-31 01:59:20|43490.8|43470.8|43490.2|43470.2|43492.7|43472.7|43490.2|43470.2|0
1738288770000|2025-01-31 01:59:30|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|0
1738288780000|2025-01-31 01:59:40|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|0
1738288790000|2025-01-31 01:59:50|43494.5|43474.5|43492.7|43472.7|43494.5|43474.5|43492.7|43472.7|1
1738288800000|2025-01-31 02:00:00|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|43495.2|43475.2|5
1738288810000|2025-01-31 02:00:10|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|1
1738288830000|2025-01-31 02:00:30|43495.2|43475.2|43507|43487|43507|43487|43495.2|43475.2|4
1738288840000|2025-01-31 02:00:40|43508.8|43488.8|43512|43492|43512|43492|43508.8|43488.8|3
1738288860000|2025-01-31 02:01:00|43509.5|43489.5|43512|43492|43513.3|43493.3|43509.5|43489.5|5
1738288880000|2025-01-31 02:01:20|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|3
1738288890000|2025-01-31 02:01:30|43513.8|43493.8|43512|43492|43514.5|43494.5|43512|43492|0
1738288900000|2025-01-31 02:01:40|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|43514.5|43494.5|0
1738288910000|2025-01-31 02:01:50|43516.3|43496.3|43517|43497|43517|43497|43516.3|43496.3|1
1738288930000|2025-01-31 02:02:10|43518.8|43498.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|2
1738288940000|2025-01-31 02:02:20|43514.5|43494.5|43525.2|43505.2|43525.2|43505.2|43514.5|43494.5|15
1738288950000|2025-01-31 02:02:30|43525.9|43505.9|43530.2|43510.2|43530.2|43510.2|43525.9|43505.9|12
1738288960000|2025-01-31 02:02:40|43532|43512|43529.5|43509.5|43532|43512|43529.5|43509.5|0
1738288970000|2025-01-31 02:02:50|43531.3|43511.3|43529.5|43509.5|43532|43512|43529.5|43509.5|1
1738288980000|2025-01-31 02:03:00|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|1
1738288990000|2025-01-31 02:03:10|43528.1|43508.1|43526.3|43506.3|43528.1|43508.1|43526.3|43506.3|9
1738289000000|2025-01-31 02:03:20|43522|43502|43522|43502|43522|43502|43522|43502|0
1738289010000|2025-01-31 02:03:30|43520.2|43500.2|43517|43497|43520.2|43500.2|43517|43497|3
1738289030000|2025-01-31 02:03:50|43514.5|43494.5|43517|43497|43517|43497|43514.5|43494.5|3
1738289040000|2025-01-31 02:04:00|43514.5|43494.5|43514.5|43494.5|43517|43497|43514.5|43494.5|0
1738289050000|2025-01-31 02:04:10|43512.7|43492.7|43512|43492|43512.7|43492.7|43512|43492|17
1738289060000|2025-01-31 02:04:20|43507|43487|43501.3|43481.3|43507|43487|43501.3|43481.3|23
1738289070000|2025-01-31 02:04:30|43500.6|43480.6|43498.8|43478.8|43500.6|43480.6|43498.8|43478.8|1
1738289080000|2025-01-31 02:04:40|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|1
1738289100000|2025-01-31 02:05:00|43497.7|43477.7|43497|43477|43497.7|43477.7|43497|43477|0
1738289110000|2025-01-31 02:05:10|43499.5|43479.5|43494.5|43474.5|43499.5|43479.5|43494.5|43474.5|1
1738289130000|2025-01-31 02:05:30|43496.3|43476.3|43499.5|43479.5|43499.5|43479.5|43496.3|43476.3|1
1738289140000|2025-01-31 02:05:40|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|8
1738289160000|2025-01-31 02:06:00|43500.9|43480.9|43502.7|43482.7|43504.5|43484.5|43500.9|43480.9|1
1738289170000|2025-01-31 02:06:10|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|4
1738289190000|2025-01-31 02:06:30|43503.1|43483.1|43499.5|43479.5|43503.1|43483.1|43499.5|43479.5|0
1738289200000|2025-01-31 02:06:40|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|43498.8|43478.8|0
1738289210000|2025-01-31 02:06:50|43497|43477|43494.5|43474.5|43497|43477|43494.5|43474.5|4
1738289220000|2025-01-31 02:07:00|43499.5|43479.5|43494.5|43474.5|43499.5|43479.5|43494.5|43474.5|2
1738289230000|2025-01-31 02:07:10|43496.3|43476.3|43497|43477|43497|43477|43496.3|43476.3|0
1738289240000|2025-01-31 02:07:20|43496.3|43476.3|43493.8|43473.8|43496.3|43476.3|43493.8|43473.8|1
1738289270000|2025-01-31 02:07:50|43494.5|43474.5|43497.7|43477.7|43497.7|43477.7|43494.5|43474.5|1
1738289290000|2025-01-31 02:08:10|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|0
1738289310000|2025-01-31 02:08:30|43504.5|43484.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|0
1738289320000|2025-01-31 02:08:40|43504.5|43484.5|43501.3|43481.3|43504.5|43484.5|43499.5|43479.5|0
1738289330000|2025-01-31 02:08:50|43499.5|43479.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|0
1738289390000|2025-01-31 02:09:50|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|43493.8|43473.8|1
1738289400000|2025-01-31 02:10:00|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|43488.8|43468.8|0
1738289410000|2025-01-31 02:10:10|43490.6|43470.6|43491.3|43471.3|43491.3|43471.3|43488.8|43468.8|0
1738289420000|2025-01-31 02:10:20|43490.6|43470.6|43484.5|43464.5|43490.6|43470.6|43484.5|43464.5|0
1738289430000|2025-01-31 02:10:30|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|43481.3|43461.3|1
1738289440000|2025-01-31 02:10:40|43482|43462|43482|43462|43482|43462|43482|43462|2
1738289490000|2025-01-31 02:11:30|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|1
1738289500000|2025-01-31 02:11:40|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|43479.5|43459.5|0
1738289520000|2025-01-31 02:12:00|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|43480.2|43460.2|0
1738289530000|2025-01-31 02:12:10|43480.9|43460.9|43482|43462|43483.8|43463.8|43480.9|43460.9|0
1738289540000|2025-01-31 02:12:20|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1738289550000|2025-01-31 02:12:30|43482|43462|43482|43462|43482|43462|43482|43462|0
1738289560000|2025-01-31 02:12:40|43484.5|43464.5|43482|43462|43484.5|43464.5|43482|43462|0
1738289570000|2025-01-31 02:12:50|43484.5|43464.5|43487|43467|43487|43467|43484.5|43464.5|2
1738289580000|2025-01-31 02:13:00|43484.5|43464.5|43486.3|43466.3|43487|43467|43484.5|43464.5|1
1738289590000|2025-01-31 02:13:10|43484.5|43464.5|43484.5|43464.5|43487|43467|43484.5|43464.5|0
1738289600000|2025-01-31 02:13:20|43485.2|43465.2|43487|43467|43487|43467|43484.5|43464.5|0
1738289610000|2025-01-31 02:13:30|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1738289640000|2025-01-31 02:14:00|43487|43467|43487|43467|43487|43467|43487|43467|2
1738289650000|2025-01-31 02:14:10|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|43489.5|43469.5|1
1738289660000|2025-01-31 02:14:20|43490.9|43470.9|43494.5|43474.5|43494.5|43474.5|43490.9|43470.9|0
1738289670000|2025-01-31 02:14:30|43495.2|43475.2|43497|43477|43499.5|43479.5|43495.2|43475.2|0
1738289680000|2025-01-31 02:14:40|43497.7|43477.7|43499.5|43479.5|43499.5|43479.5|43497.7|43477.7|0
1738289690000|2025-01-31 02:14:50|43498.8|43478.8|43497|43477|43498.8|43478.8|43497|43477|0
1738289700000|2025-01-31 02:15:00|43499.5|43479.5|43502|43482|43502|43482|43499.5|43479.5|2
1738289710000|2025-01-31 02:15:10|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|43504.5|43484.5|0
1738289720000|2025-01-31 02:15:20|43503.8|43483.8|43497|43477|43503.8|43483.8|43497|43477|2
1738289740000|2025-01-31 02:15:40|||||||||1
1738289750000|2025-01-31 02:15:50|||||||||1
1738289790000|2025-01-31 02:16:30|43494.5|43474.5|43497|43477|43497|43477|43492|43472|0
1738289800000|2025-01-31 02:16:40|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|1
1738289820000|2025-01-31 02:17:00|43501.3|43481.3|43502|43482|43502|43482|43501.3|43481.3|1
1738289850000|2025-01-31 02:17:30|43507|43487|43507|43487|43507|43487|43507|43487|0
1738289870000|2025-01-31 02:17:50|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|1
1738289880000|2025-01-31 02:18:00|43512|43492|43512|43492|43512|43492|43512|43492|2
1738289890000|2025-01-31 02:18:10|43509.5|43489.5|43504.5|43484.5|43509.5|43489.5|43504.5|43484.5|1
1738289900000|2025-01-31 02:18:20|43505.2|43485.2|43510.2|43490.2|43510.2|43490.2|43505.2|43485.2|4
1738289920000|2025-01-31 02:18:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|0
1738289940000|2025-01-31 02:19:00|43507.7|43487.7|43507|43487|43507.7|43487.7|43507|43487|0
1738289970000|2025-01-31 02:19:30|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|0
1738290000000|2025-01-31 02:20:00|43502.7|43482.7|43503.4|43483.4|43503.4|43483.4|43502.7|43482.7|21
1738290010000|2025-01-31 02:20:10|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|43505.9|43485.9|2
1738290060000|2025-01-31 02:21:00|43508.4|43488.4|43515.9|43495.9|43515.9|43495.9|43508.4|43488.4|3
1738290070000|2025-01-31 02:21:10|43518.4|43498.4|43523.4|43503.4|43523.4|43503.4|43518.4|43498.4|4
1738290080000|2025-01-31 02:21:20|43520.9|43500.9|43515.9|43495.9|43520.9|43500.9|43515.9|43495.9|2
1738290100000|2025-01-31 02:21:40|43513.4|43493.4|43505.9|43485.9|43513.4|43493.4|43505.9|43485.9|0
1738290110000|2025-01-31 02:21:50|||||||||2
1738290120000|2025-01-31 02:22:00|43504.5|43484.5|43500.9|43480.9|43504.5|43484.5|43500.9|43480.9|0
1738290130000|2025-01-31 02:22:10|||||||||2
1738290140000|2025-01-31 02:22:20|43501.6|43481.6|43498.4|43478.4|43501.6|43481.6|43498.4|43478.4|1
1738290180000|2025-01-31 02:23:00|43497.7|43477.7|43493.4|43473.4|43497.7|43477.7|43493.4|43473.4|0
1738290210000|2025-01-31 02:23:30|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|1
1738290230000|2025-01-31 02:23:50|||||||||1
1738290240000|2025-01-31 02:24:00|||||||||1
1738290250000|2025-01-31 02:24:10|43489.1|43469.1|43488.4|43468.4|43489.1|43469.1|43488.4|43468.4|1
1738290260000|2025-01-31 02:24:20|||||||||3
1738290270000|2025-01-31 02:24:30|||||||||1
1738290280000|2025-01-31 02:24:40|43489.1|43469.1|43495.9|43475.9|43495.9|43475.9|43489.1|43469.1|0
1738290300000|2025-01-31 02:25:00|||||||||1
1738290320000|2025-01-31 02:25:20|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|43490.9|43470.9|0
1738290330000|2025-01-31 02:25:30|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|43488.4|43468.4|1
1738290350000|2025-01-31 02:25:50|43485.9|43465.9|43480.9|43460.9|43485.9|43465.9|43480.9|43460.9|2
1738290380000|2025-01-31 02:26:20|43482.7|43462.7|43480.9|43460.9|43483.4|43463.4|43480.9|43460.9|1
1738290390000|2025-01-31 02:26:30|43483.4|43463.4|43485.9|43465.9|43485.9|43465.9|43483.4|43463.4|1
1738290440000|2025-01-31 02:27:20|43488.4|43468.4|43485.9|43465.9|43488.4|43468.4|43485.9|43465.9|1
1738290450000|2025-01-31 02:27:30|43485.3|43465.3|43483.4|43463.4|43485.9|43465.9|43483.4|43463.4|0
1738290460000|2025-01-31 02:27:40|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|43485.9|43465.9|0
1738290470000|2025-01-31 02:27:50|43483.4|43463.4|43485.9|43465.9|43485.9|43465.9|43483.4|43463.4|1
1738290480000|2025-01-31 02:28:00|43485.3|43465.3|43480.9|43460.9|43485.3|43465.3|43480.9|43460.9|1
1738290490000|2025-01-31 02:28:10|43482.8|43462.8|43480.9|43460.9|43482.8|43462.8|43480.9|43460.9|0
1738290500000|2025-01-31 02:28:20|43484.1|43464.1|43473.4|43453.4|43484.1|43464.1|43473.4|43453.4|63
1738290510000|2025-01-31 02:28:30|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|4
1738290520000|2025-01-31 02:28:40|43473.4|43453.4|43470.9|43450.9|43473.4|43453.4|43470.9|43450.9|3
1738290540000|2025-01-31 02:29:00|43471.6|43451.6|43473.4|43453.4|43473.4|43453.4|43471.6|43451.6|1
1738290550000|2025-01-31 02:29:10|43470.9|43450.9|43470.3|43450.3|43470.9|43450.9|43468.4|43448.4|1
1738290560000|2025-01-31 02:29:20|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|43470.9|43450.9|1
1738290570000|2025-01-31 02:29:30|43471.6|43451.6|43470.9|43450.9|43473.4|43453.4|43470.9|43450.9|27
1738290580000|2025-01-31 02:29:40|43471|43451|43468.5|43448.5|43471|43451|43466|43446|1
1738290600000|2025-01-31 02:30:00|43466.6|43446.6|43462.1|43442.1|43466.6|43446.6|43462.1|43442.1|3
1738290610000|2025-01-31 02:30:10|43462.8|43442.8|43462.8|43442.8|43462.8|43442.8|43460.3|43440.3|1
1738290620000|2025-01-31 02:30:20|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|0
1738290630000|2025-01-31 02:30:30|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|43457.8|43437.8|0
1738290640000|2025-01-31 02:30:40|||||||||1
1738290660000|2025-01-31 02:31:00|43456|43436|43455.3|43435.3|43456|43436|43455.3|43435.3|5
1738290670000|2025-01-31 02:31:10|43454.6|43434.6|43455.3|43435.3|43455.3|43435.3|43454.6|43434.6|0
1738290690000|2025-01-31 02:31:30|43454.6|43434.6|43455.3|43435.3|43455.3|43435.3|43452.8|43432.8|0
1738290720000|2025-01-31 02:32:00|43456|43436|43455.3|43435.3|43456|43436|43451|43431|2
1738290730000|2025-01-31 02:32:10|43456|43436|43456|43436|43456|43436|43456|43436|0
1738290740000|2025-01-31 02:32:20|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|0
1738290750000|2025-01-31 02:32:30|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|1
1738290760000|2025-01-31 02:32:40|43456.7|43436.7|43456|43436|43458.5|43438.5|43456|43436|1
1738290770000|2025-01-31 02:32:50|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|43458.5|43438.5|2
1738290780000|2025-01-31 02:33:00|43459.8|43439.8|43463.5|43443.5|43464.2|43444.2|43459.8|43439.8|5
1738290790000|2025-01-31 02:33:10|43466|43446|43466|43446|43466|43446|43466|43446|0
1738290800000|2025-01-31 02:33:20|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|4
1738290810000|2025-01-31 02:33:30|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|43467.3|43447.3|0
1738290850000|2025-01-31 02:34:10|43469.8|43449.8|43470.5|43450.5|43470.5|43450.5|43469.8|43449.8|0
1738290870000|2025-01-31 02:34:30|43473|43453|43473|43453|43473|43453|43473|43453|0
1738290880000|2025-01-31 02:34:40|43470.5|43450.5|43469.9|43449.9|43470.5|43450.5|43469.9|43449.9|0
1738290890000|2025-01-31 02:34:50|||||||||9
1738290900000|2025-01-31 02:35:00|43470.5|43450.5|43480.3|43460.3|43480.3|43460.3|43470.5|43450.5|2
1738290910000|2025-01-31 02:35:10|43481|43461|43481|43461|43482.8|43462.8|43478.5|43458.5|0
1738290920000|2025-01-31 02:35:20|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|0
1738290930000|2025-01-31 02:35:30|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|0
1738290940000|2025-01-31 02:35:40|43483.5|43463.5|43485.3|43465.3|43486|43466|43483.5|43463.5|0
1738290950000|2025-01-31 02:35:50|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|1
1738290960000|2025-01-31 02:36:00|43482.1|43462.1|43480.3|43460.3|43482.1|43462.1|43477.8|43457.8|0
1738290980000|2025-01-31 02:36:20|43478.5|43458.5|43477.8|43457.8|43478.5|43458.5|43475.3|43455.3|3
1738290990000|2025-01-31 02:36:30|43475.3|43455.3|43477.8|43457.8|43477.8|43457.8|43475.3|43455.3|0
1738291010000|2025-01-31 02:36:50|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|43475.3|43455.3|1
1738291020000|2025-01-31 02:37:00|43472.8|43452.8|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|1
1738291030000|2025-01-31 02:37:10|43464.2|43444.2|43460.3|43440.3|43464.2|43444.2|43460.3|43440.3|0
1738291040000|2025-01-31 02:37:20|43459.6|43439.6|43452.8|43432.8|43459.6|43439.6|43452.8|43432.8|1
1738291050000|2025-01-31 02:37:30|43452.1|43432.1|43445.3|43425.3|43452.1|43432.1|43445.3|43425.3|0
1738291060000|2025-01-31 02:37:40|43442.8|43422.8|43437.8|43417.8|43442.8|43422.8|43437.8|43417.8|4
1738291070000|2025-01-31 02:37:50|43437.1|43417.1|43430.3|43410.3|43437.1|43417.1|43430.3|43410.3|1
1738291080000|2025-01-31 02:38:00|43431|43411|43432.8|43412.8|43432.8|43412.8|43431|43411|1
1738291090000|2025-01-31 02:38:10|||||||||1
1738291130000|2025-01-31 02:38:50|43433.5|43413.5|43432.8|43412.8|43433.5|43413.5|43432.8|43412.8|0
1738291160000|2025-01-31 02:39:20|43431|43411|43431|43411|43431|43411|43431|43411|0
1738291170000|2025-01-31 02:39:30|43428.5|43408.5|43426|43406|43428.5|43408.5|43426|43406|0
1738291180000|2025-01-31 02:39:40|43424.2|43404.2|43416|43396|43424.2|43404.2|43416|43396|3
1738291190000|2025-01-31 02:39:50|||||||||1
1738291200000|2025-01-31 02:40:00|43413.5|43393.5|43411|43391|43413.5|43393.5|43411|43391|1
1738291210000|2025-01-31 02:40:10|43408.5|43388.5|43411|43391|43411|43391|43408.5|43388.5|2
1738291220000|2025-01-31 02:40:20|43412.8|43392.8|43411|43391|43413.5|43393.5|43411|43391|2
1738291230000|2025-01-31 02:40:30|43411.7|43391.7|43416|43396|43416|43396|43411.7|43391.7|0
1738291240000|2025-01-31 02:40:40|43419.2|43399.2|43426|43406|43431|43411|43419.2|43399.2|2
1738291250000|2025-01-31 02:40:50|43427.8|43407.8|43428.5|43408.5|43430.3|43410.3|43427.8|43407.8|2
1738291270000|2025-01-31 02:41:10|43431|43411|43431|43411|43431|43411|43431|43411|0
1738291290000|2025-01-31 02:41:30|43430.3|43410.3|43428.5|43408.5|43430.3|43410.3|43428.5|43408.5|0
1738291300000|2025-01-31 02:41:40|43431|43411|43431|43411|43431|43411|43431|43411|0
1738291320000|2025-01-31 02:42:00|43432.8|43412.8|43431|43411|43433.5|43413.5|43431|43411|2
1738291330000|2025-01-31 02:42:10|43432.8|43412.8|43438.5|43418.5|43438.5|43418.5|43432.8|43412.8|0
1738291370000|2025-01-31 02:42:50|43436|43416|43436|43416|43436|43416|43436|43416|1
1738291400000|2025-01-31 02:43:20|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|1
1738291410000|2025-01-31 02:43:30|43441|43421|43436|43416|43441|43421|43436|43416|0
1738291420000|2025-01-31 02:43:40|43441|43421|43441.7|43421.7|43441.7|43421.7|43436|43416|0
1738291430000|2025-01-31 02:43:50|43441|43421|43441|43421|43441|43421|43441|43421|0
1738291450000|2025-01-31 02:44:10|43440.3|43420.3|43438.5|43418.5|43440.3|43420.3|43438.5|43418.5|0
1738291460000|2025-01-31 02:44:20|43436|43416|43436|43416|43438.5|43418.5|43436|43416|0
1738291480000|2025-01-31 02:44:40|43437.8|43417.8|43438.5|43418.5|43438.5|43418.5|43437.8|43417.8|2
1738291490000|2025-01-31 02:44:50|43437.1|43417.1|43433.5|43413.5|43437.1|43417.1|43433.5|43413.5|2
1738291500000|2025-01-31 02:45:00|43434.2|43414.2|43438.5|43418.5|43438.5|43418.5|43434.2|43414.2|1
1738291510000|2025-01-31 02:45:10|||||||||1
1738291520000|2025-01-31 02:45:20|43439.2|43419.2|43441|43421|43441|43421|43439.2|43419.2|0
1738291530000|2025-01-31 02:45:30|||||||||1
1738291540000|2025-01-31 02:45:40|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|43440.3|43420.3|0
1738291550000|2025-01-31 02:45:50|43437.8|43417.8|43431|43411|43437.8|43417.8|43431|43411|1
1738291560000|2025-01-31 02:46:00|43426|43406|43426|43406|43426|43406|43426|43406|0
1738291580000|2025-01-31 02:46:20|43425.3|43405.3|43426|43406|43426|43406|43425.3|43405.3|0
1738291600000|2025-01-31 02:46:40|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1738291610000|2025-01-31 02:46:50|43426|43406|43431|43411|43431|43411|43426|43406|1
1738291650000|2025-01-31 02:47:30|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|43431.7|43411.7|0
1738291660000|2025-01-31 02:47:40|43431|43411|43428.5|43408.5|43431|43411|43428.5|43408.5|2
1738291670000|2025-01-31 02:47:50|43426.7|43406.7|43426|43406|43426.7|43406.7|43426|43406|1
1738291680000|2025-01-31 02:48:00|43423.5|43403.5|43421|43401|43423.5|43403.5|43421|43401|0
1738291690000|2025-01-31 02:48:10|43423.5|43403.5|43424.2|43404.2|43424.2|43404.2|43423.5|43403.5|7
1738291700000|2025-01-31 02:48:20|43426|43406|43431|43411|43431|43411|43426|43406|0
1738291720000|2025-01-31 02:48:40|43426|43406|43426|43406|43426|43406|43426|43406|0
1738291750000|2025-01-31 02:49:10|43423.5|43403.5|43423.5|43403.5|43426|43406|43423.5|43403.5|0
1738291760000|2025-01-31 02:49:20|43426|43406|43426|43406|43426|43406|43426|43406|1
1738291780000|2025-01-31 02:49:40|43430.3|43410.3|43431|43411|43431|43411|43430.3|43410.3|0
1738291790000|2025-01-31 02:49:50|43436|43416|43436|43416|43436|43416|43436|43416|0
1738291800000|2025-01-31 02:50:00|43441|43421|43448.5|43428.5|43448.5|43428.5|43441|43421|0
1738291810000|2025-01-31 02:50:10|||||||||2
1738291820000|2025-01-31 02:50:20|43451|43431|43456|43436|43456|43436|43451|43431|2
1738291840000|2025-01-31 02:50:40|43457.4|43437.4|43461|43441|43461|43441|43457.4|43437.4|0
1738291850000|2025-01-31 02:50:50|||||||||1
1738291870000|2025-01-31 02:51:10|43457.4|43437.4|43461|43441|43461|43441|43456|43436|0
1738291880000|2025-01-31 02:51:20|43456|43436|43451|43431|43456|43436|43451|43431|1
1738291890000|2025-01-31 02:51:30|43451.7|43431.7|43451|43431|43453.5|43433.5|43451|43431|0
1738291910000|2025-01-31 02:51:50|43452.4|43432.4|43456|43436|43456|43436|43452.4|43432.4|1
1738291920000|2025-01-31 02:52:00|43458.5|43438.5|43461|43441|43461|43441|43458.5|43438.5|2
1738291940000|2025-01-31 02:52:20|43459.6|43439.6|43461|43441|43461|43441|43459.6|43439.6|2
1738291960000|2025-01-31 02:52:40|43463.5|43443.5|43466|43446|43466|43446|43463.5|43443.5|2
1738291970000|2025-01-31 02:52:50|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|1
1738291990000|2025-01-31 02:53:10|43461.7|43441.7|43461|43441|43461.7|43441.7|43461|43441|0
1738292000000|2025-01-31 02:53:20|43463.5|43443.5|43462.8|43442.8|43463.5|43443.5|43462.8|43442.8|1
1738292010000|2025-01-31 02:53:30|43463.5|43443.5|43461|43441|43463.5|43443.5|43461|43441|1
1738292020000|2025-01-31 02:53:40|43461.7|43441.7|43461|43441|43466|43446|43461|43441|0
1738292040000|2025-01-31 02:54:00|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|43463.5|43443.5|0
1738292050000|2025-01-31 02:54:10|43465.3|43445.3|43471|43451|43471|43451|43465.3|43445.3|1
1738292070000|2025-01-31 02:54:30|43468.5|43448.5|43471|43451|43471|43451|43468.5|43448.5|0
1738292080000|2025-01-31 02:54:40|43466|43446|43471|43451|43471|43451|43466|43446|0
1738292100000|2025-01-31 02:55:00|43468.5|43448.5|43471|43451|43471|43451|43466|43446|0
1738292140000|2025-01-31 02:55:40|43466|43446|43463.5|43443.5|43466|43446|43463.5|43443.5|3
1738292160000|2025-01-31 02:56:00|43462.9|43442.9|43461|43441|43462.9|43442.9|43461|43441|0
1738292170000|2025-01-31 02:56:10|43458.5|43438.5|43453.5|43433.5|43458.5|43438.5|43451|43431|3
1738292180000|2025-01-31 02:56:20|43451.7|43431.7|43451|43431|43451.7|43431.7|43451|43431|1
1738292190000|2025-01-31 02:56:30|43451.7|43431.7|43451|43431|43451.7|43431.7|43451|43431|0
1738292200000|2025-01-31 02:56:40|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|43453.5|43433.5|0
1738292210000|2025-01-31 02:56:50|43456|43436|43451|43431|43456|43436|43451|43431|1
1738292220000|2025-01-31 02:57:00|43456|43436|43456|43436|43456|43436|43456|43436|0
1738292230000|2025-01-31 02:57:10|||||||||1
1738292240000|2025-01-31 02:57:20|||||||||1
1738292250000|2025-01-31 02:57:30|43456.7|43436.7|43461|43441|43461|43441|43456.7|43436.7|0
1738292270000|2025-01-31 02:57:50|43456|43436|43461|43441|43461|43441|43456|43436|0
1738292280000|2025-01-31 02:58:00|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|0
1738292300000|2025-01-31 02:58:20|43461.7|43441.7|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|0
1738292310000|2025-01-31 02:58:30|43462.9|43442.9|43461.1|43441.1|43463.6|43443.6|43461.1|43441.1|1
1738292320000|2025-01-31 02:58:40|43458.6|43438.6|43461.1|43441.1|43461.1|43441.1|43458.6|43438.6|0
1738292330000|2025-01-31 02:58:50|43459.7|43439.7|43461.1|43441.1|43461.1|43441.1|43459.7|43439.7|0
1738292340000|2025-01-31 02:59:00|43459.7|43439.7|43453.6|43433.6|43459.7|43439.7|43453.6|43433.6|0
1738292350000|2025-01-31 02:59:10|||||||||1
1738292360000|2025-01-31 02:59:20|43452.9|43432.9|43451.1|43431.1|43452.9|43432.9|43451.1|43431.1|4
1738292380000|2025-01-31 02:59:40|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|43448.6|43428.6|1
1738292390000|2025-01-31 02:59:50|43446.1|43426.1|43433.6|43413.6|43451.1|43431.1|43433.6|43413.6|3
1738292400000|2025-01-31 03:00:00|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|2
1738292430000|2025-01-31 03:00:30|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|2
1738292440000|2025-01-31 03:00:40|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|43440.4|43420.4|1
1738292450000|2025-01-31 03:00:50|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1738292460000|2025-01-31 03:01:00|43434.7|43414.7|43431.1|43411.1|43434.7|43414.7|43431.1|43411.1|0
1738292480000|2025-01-31 03:01:20|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|43428.6|43408.6|0
1738292490000|2025-01-31 03:01:30|||||||||1
1738292500000|2025-01-31 03:01:40|43422.2|43402.2|43426.1|43406.1|43426.1|43406.1|43416.1|43396.1|7
1738292510000|2025-01-31 03:01:50|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|43431.1|43411.1|0
1738292530000|2025-01-31 03:02:10|43430.4|43410.4|43423.6|43403.6|43430.4|43410.4|43423.6|43403.6|0
1738292540000|2025-01-31 03:02:20|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1738292550000|2025-01-31 03:02:30|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|2
1738292560000|2025-01-31 03:02:40|43418.6|43398.6|43411.1|43391.1|43418.6|43398.6|43411.1|43391.1|3
1738292570000|2025-01-31 03:02:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|1
1738292580000|2025-01-31 03:03:00|43408.6|43388.6|43411.1|43391.1|43411.1|43391.1|43408.6|43388.6|0
1738292610000|2025-01-31 03:03:30|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|43408.6|43388.6|3
1738292620000|2025-01-31 03:03:40|43406.8|43386.8|43406.1|43386.1|43406.8|43386.8|43406.1|43386.1|3
1738292630000|2025-01-31 03:03:50|43404.3|43384.3|43403.6|43383.6|43406.1|43386.1|43403.6|43383.6|5
1738292640000|2025-01-31 03:04:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1738292660000|2025-01-31 03:04:20|43397.9|43377.9|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|1
1738292670000|2025-01-31 03:04:30|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|1
1738292690000|2025-01-31 03:04:50|43394.3|43374.3|43396.1|43376.1|43396.1|43376.1|43394.3|43374.3|1
1738292700000|2025-01-31 03:05:00|43393.6|43373.6|43401.1|43381.1|43401.1|43381.1|43393.6|43373.6|1
1738292730000|2025-01-31 03:05:30|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|1
1738292750000|2025-01-31 03:05:50|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|3
1738292760000|2025-01-31 03:06:00|43395.4|43375.4|43391.8|43371.8|43396.1|43376.1|43391.8|43371.8|2
1738292780000|2025-01-31 03:06:20|43391.1|43371.1|43386.8|43366.8|43391.1|43371.1|43386.8|43366.8|2
1738292800000|2025-01-31 03:06:40|43385|43365|43382.5|43362.5|43385|43365|43382.5|43362.5|2
1738292810000|2025-01-31 03:06:50|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|43386.8|43366.8|9
1738292820000|2025-01-31 03:07:00|43387.5|43367.5|43390|43370|43390|43370|43387.5|43367.5|1
1738292830000|2025-01-31 03:07:10|43390.7|43370.7|43407.5|43387.5|43407.5|43387.5|43390.7|43370.7|3
1738292840000|2025-01-31 03:07:20|43406.1|43386.1|43403.6|43383.6|43406.1|43386.1|43403.6|43383.6|0
1738292850000|2025-01-31 03:07:30|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|0
1738292880000|2025-01-31 03:08:00|43402.5|43382.5|43404.3|43384.3|43404.3|43384.3|43402.5|43382.5|1
1738292890000|2025-01-31 03:08:10|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|0
1738292900000|2025-01-31 03:08:20|43407.5|43387.5|43409.3|43389.3|43409.3|43389.3|43407.5|43387.5|0
1738292910000|2025-01-31 03:08:30|43411.8|43391.8|43417.5|43397.5|43417.5|43397.5|43411.8|43391.8|6
1738292920000|2025-01-31 03:08:40|43419.3|43399.3|43421.8|43401.8|43421.8|43401.8|43419.3|43399.3|3
1738292930000|2025-01-31 03:08:50|43423.6|43403.6|43426.8|43406.8|43426.8|43406.8|43423.6|43403.6|2
1738292940000|2025-01-31 03:09:00|43429.3|43409.3|43428.6|43408.6|43429.3|43409.3|43428.6|43408.6|1
1738292950000|2025-01-31 03:09:10|43426.1|43406.1|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|2
1738292960000|2025-01-31 03:09:20|43426.1|43406.1|43429.3|43409.3|43429.3|43409.3|43424.3|43404.3|0
1738292970000|2025-01-31 03:09:30|||||||||2
1738292980000|2025-01-31 03:09:40|||||||||1
1738293000000|2025-01-31 03:10:00|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|0
1738293010000|2025-01-31 03:10:10|43429.3|43409.3|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|0
1738293030000|2025-01-31 03:10:30|43430.7|43410.7|43434.3|43414.3|43434.3|43414.3|43430.7|43410.7|0
1738293040000|2025-01-31 03:10:40|43436.8|43416.8|43439.3|43419.3|43439.3|43419.3|43434.3|43414.3|0
1738293050000|2025-01-31 03:10:50|||||||||1
1738293060000|2025-01-31 03:11:00|43441.8|43421.8|43444.3|43424.3|43444.3|43424.3|43439.3|43419.3|1
1738293070000|2025-01-31 03:11:10|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1738293080000|2025-01-31 03:11:20|43444.3|43424.3|43439.3|43419.3|43444.3|43424.3|43439.3|43419.3|1
1738293110000|2025-01-31 03:11:50|43441.1|43421.1|43439.3|43419.3|43441.1|43421.1|43439.3|43419.3|0
1738293150000|2025-01-31 03:12:30|43438.6|43418.6|43436.8|43416.8|43438.6|43418.6|43436.8|43416.8|0
1738293160000|2025-01-31 03:12:40|43436.1|43416.1|43434.3|43414.3|43436.1|43416.1|43434.3|43414.3|2
1738293170000|2025-01-31 03:12:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|4
1738293200000|2025-01-31 03:13:20|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|0
1738293210000|2025-01-31 03:13:30|43441.8|43421.8|43444.3|43424.3|43444.3|43424.3|43441.8|43421.8|0
1738293220000|2025-01-31 03:13:40|43445|43425|43446.8|43426.8|43446.8|43426.8|43445|43425|1
1738293240000|2025-01-31 03:14:00|43451.8|43431.8|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|4
1738293250000|2025-01-31 03:14:10|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|0
1738293270000|2025-01-31 03:14:30|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|43451.8|43431.8|3
1738293290000|2025-01-31 03:14:50|43452.5|43432.5|43464.3|43444.3|43464.3|43444.3|43452.5|43432.5|4
1738293300000|2025-01-31 03:15:00|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|3
1738293310000|2025-01-31 03:15:10|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|2
1738293320000|2025-01-31 03:15:20|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1738293330000|2025-01-31 03:15:30|||||||||1
1738293340000|2025-01-31 03:15:40|43461.8|43441.8|43456.8|43436.8|43461.8|43441.8|43456.8|43436.8|2
1738293350000|2025-01-31 03:15:50|43459.3|43439.3|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|0
1738293360000|2025-01-31 03:16:00|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|10
1738293370000|2025-01-31 03:16:10|43461.1|43441.1|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|4
1738293390000|2025-01-31 03:16:30|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|2
1738293410000|2025-01-31 03:16:50|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1738293420000|2025-01-31 03:17:00|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|0
1738293440000|2025-01-31 03:17:20|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|3
1738293460000|2025-01-31 03:17:40|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|1
1738293480000|2025-01-31 03:18:00|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1738293500000|2025-01-31 03:18:20|43472.5|43452.5|43469.3|43449.3|43472.5|43452.5|43469.3|43449.3|1
1738293520000|2025-01-31 03:18:40|43466.8|43446.8|43467.5|43447.5|43467.5|43447.5|43466.8|43446.8|0
1738293530000|2025-01-31 03:18:50|43469.3|43449.3|43466.1|43446.1|43469.3|43449.3|43466.1|43446.1|0
1738293540000|2025-01-31 03:19:00|43465.4|43445.4|43459.3|43439.3|43465.4|43445.4|43459.3|43439.3|0
1738293550000|2025-01-31 03:19:10|43460|43440|43459.3|43439.3|43460|43440|43459.3|43439.3|1
1738293580000|2025-01-31 03:19:40|43461.1|43441.1|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|0
1738293600000|2025-01-31 03:20:00|43456.8|43436.8|43457.5|43437.5|43457.5|43437.5|43456.8|43436.8|1
1738293610000|2025-01-31 03:20:10|43459.3|43439.3|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|1
1738293620000|2025-01-31 03:20:20|||||||||1
1738293630000|2025-01-31 03:20:30|43463.6|43443.6|43464.3|43444.3|43464.3|43444.3|43463.6|43443.6|1
1738293640000|2025-01-31 03:20:40|||||||||1
1738293660000|2025-01-31 03:21:00|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|0
1738293670000|2025-01-31 03:21:10|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|0
1738293690000|2025-01-31 03:21:30|43471.8|43451.8|43469.3|43449.3|43471.8|43451.8|43466.8|43446.8|0
1738293720000|2025-01-31 03:22:00|43470|43450|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|0
1738293730000|2025-01-31 03:22:10|43467.5|43447.5|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|0
1738293770000|2025-01-31 03:22:50|43464.3|43444.3|43459.3|43439.3|43464.3|43444.3|43459.3|43439.3|4
1738293810000|2025-01-31 03:23:30|43457.5|43437.5|43454.3|43434.3|43457.5|43437.5|43454.3|43434.3|1
1738293820000|2025-01-31 03:23:40|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|1
1738293830000|2025-01-31 03:23:50|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|2
1738293840000|2025-01-31 03:24:00|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|0
1738293850000|2025-01-31 03:24:10|43460|43440|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|0
1738293870000|2025-01-31 03:24:30|43461.1|43441.1|43461.8|43441.8|43461.8|43441.8|43461.1|43441.1|0
1738293890000|2025-01-31 03:24:50|||||||||1
1738293900000|2025-01-31 03:25:00|43464.3|43444.3|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|3
1738293920000|2025-01-31 03:25:20|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|3
1738293930000|2025-01-31 03:25:30|||||||||2
1738293990000|2025-01-31 03:26:30|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|0
1738294030000|2025-01-31 03:27:10|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|1
1738294060000|2025-01-31 03:27:40|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1738294090000|2025-01-31 03:28:10|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1738294120000|2025-01-31 03:28:40|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1738294130000|2025-01-31 03:28:50|||||||||1
1738294140000|2025-01-31 03:29:00|43461.9|43441.9|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|1
1738294160000|2025-01-31 03:29:20|||||||||1
1738294170000|2025-01-31 03:29:30|43461.2|43441.2|43459.4|43439.4|43461.9|43441.9|43459.4|43439.4|0
1738294180000|2025-01-31 03:29:40|||||||||1
1738294190000|2025-01-31 03:29:50|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1738294200000|2025-01-31 03:30:00|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|43461.9|43441.9|1
1738294210000|2025-01-31 03:30:10|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|1
1738294230000|2025-01-31 03:30:30|43466.2|43446.2|43466.9|43446.9|43466.9|43446.9|43466.2|43446.2|0
1738294240000|2025-01-31 03:30:40|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|43469.4|43449.4|1
1738294250000|2025-01-31 03:30:50|43471.9|43451.9|43482.5|43462.5|43482.5|43462.5|43471.9|43451.9|4
1738294260000|2025-01-31 03:31:00|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|1
1738294310000|2025-01-31 03:31:50|43483.7|43463.7|43484.4|43464.4|43484.4|43464.4|43483.7|43463.7|1
1738294350000|2025-01-31 03:32:30|43481.9|43461.9|43484.4|43464.4|43484.4|43464.4|43481.9|43461.9|1
1738294360000|2025-01-31 03:32:40|43482.6|43462.6|43481.9|43461.9|43482.6|43462.6|43481.9|43461.9|0
1738294370000|2025-01-31 03:32:50|43484.4|43464.4|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|3
1738294390000|2025-01-31 03:33:10|43480.1|43460.1|43481.9|43461.9|43481.9|43461.9|43480.1|43460.1|0
1738294410000|2025-01-31 03:33:30|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|1
1738294440000|2025-01-31 03:34:00|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|1
1738294470000|2025-01-31 03:34:30|43474.4|43454.4|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|5
1738294480000|2025-01-31 03:34:40|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|43474.4|43454.4|0
1738294500000|2025-01-31 03:35:00|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|2
1738294510000|2025-01-31 03:35:10|43476.9|43456.9|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|0
1738294530000|2025-01-31 03:35:30|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|1
1738294570000|2025-01-31 03:36:10|||||||||1
1738294580000|2025-01-31 03:36:20|43479.4|43459.4|43484.4|43464.4|43484.4|43464.4|43479.4|43459.4|1
1738294590000|2025-01-31 03:36:30|43481.9|43461.9|43479.4|43459.4|43481.9|43461.9|43479.4|43459.4|1
1738294620000|2025-01-31 03:37:00|43476.9|43456.9|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|0
1738294630000|2025-01-31 03:37:10|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1738294690000|2025-01-31 03:38:10|43478.7|43458.7|43479.4|43459.4|43479.4|43459.4|43478.7|43458.7|1
1738294740000|2025-01-31 03:39:00|43481.9|43461.9|43489.4|43469.4|43489.4|43469.4|43481.9|43461.9|4
1738294750000|2025-01-31 03:39:10|43490.1|43470.1|43499.4|43479.4|43499.4|43479.4|43490.1|43470.1|2
1738294810000|2025-01-31 03:40:10|||||||||5
1738294820000|2025-01-31 03:40:20|43500.1|43480.1|43501.2|43481.2|43501.9|43481.9|43499.4|43479.4|0
1738294830000|2025-01-31 03:40:30|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|43499.4|43479.4|0
1738294870000|2025-01-31 03:41:10|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|43501.9|43481.9|0
1738294890000|2025-01-31 03:41:30|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|43498.7|43478.7|2
1738294900000|2025-01-31 03:41:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|1
1738294910000|2025-01-31 03:41:50|43496.9|43476.9|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|1
1738294970000|2025-01-31 03:42:50|||||||||1
1738295010000|2025-01-31 03:43:30|||||||||1
1738295020000|2025-01-31 03:43:40|43495.1|43475.1|43494.4|43474.4|43496.9|43476.9|43494.4|43474.4|2
1738295040000|2025-01-31 03:44:00|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|43491.9|43471.9|0
1738295050000|2025-01-31 03:44:10|||||||||1
1738295080000|2025-01-31 03:44:40|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|4
1738295090000|2025-01-31 03:44:50|43491.9|43471.9|43488.7|43468.7|43491.9|43471.9|43486.9|43466.9|0
1738295100000|2025-01-31 03:45:00|43490.5|43470.5|43491.9|43471.9|43491.9|43471.9|43490.5|43470.5|1
1738295190000|2025-01-31 03:46:30|||||||||3
1738295200000|2025-01-31 03:46:40|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|2
1738295210000|2025-01-31 03:46:50|43491.9|43471.9|43488.7|43468.7|43491.9|43471.9|43488.7|43468.7|3
1738295220000|2025-01-31 03:47:00|43489.4|43469.4|43486.9|43466.9|43491.2|43471.2|43486.9|43466.9|0
1738295230000|2025-01-31 03:47:10|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|0
1738295240000|2025-01-31 03:47:20|43482.6|43462.6|43481.9|43461.9|43482.6|43462.6|43481.9|43461.9|0
1738295250000|2025-01-31 03:47:30|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|0
1738295280000|2025-01-31 03:48:00|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|1
1738295290000|2025-01-31 03:48:10|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|43480.5|43460.5|3
1738295300000|2025-01-31 03:48:20|43478.7|43458.7|43476.9|43456.9|43478.7|43458.7|43476.9|43456.9|0
1738295320000|2025-01-31 03:48:40|43479.4|43459.4|43474.4|43454.4|43479.4|43459.4|43474.4|43454.4|2
1738295350000|2025-01-31 03:49:10|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|43471.9|43451.9|1
1738295390000|2025-01-31 03:49:50|||||||||1
1738295400000|2025-01-31 03:50:00|43470.1|43450.1|43469.4|43449.4|43470.1|43450.1|43469.4|43449.4|0
1738295410000|2025-01-31 03:50:10|||||||||2
1738295430000|2025-01-31 03:50:30|43471.9|43451.9|43474.4|43454.4|43474.4|43454.4|43471.9|43451.9|0
1738295440000|2025-01-31 03:50:40|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|0
1738295470000|2025-01-31 03:51:10|43475.1|43455.1|43469.4|43449.4|43475.1|43455.1|43469.4|43449.4|0
1738295500000|2025-01-31 03:51:40|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43464.4|43444.4|0
1738295510000|2025-01-31 03:51:50|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|43464.4|43444.4|0
1738295520000|2025-01-31 03:52:00|43462.6|43442.6|43461.9|43441.9|43462.6|43442.6|43461.9|43441.9|0
1738295570000|2025-01-31 03:52:50|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|43459.4|43439.4|2
1738295580000|2025-01-31 03:53:00|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|43456.9|43436.9|0
1738295600000|2025-01-31 03:53:20|43455.1|43435.1|43451.9|43431.9|43455.1|43435.1|43451.9|43431.9|4
1738295610000|2025-01-31 03:53:30|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|43449.4|43429.4|2
1738295630000|2025-01-31 03:53:50|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|43446.9|43426.9|0
1738295640000|2025-01-31 03:54:00|||||||||1
1738295650000|2025-01-31 03:54:10|43446.2|43426.2|43444.4|43424.4|43446.2|43426.2|43444.4|43424.4|1
1738295660000|2025-01-31 03:54:20|43445.1|43425.1|43446.9|43426.9|43446.9|43426.9|43445.1|43425.1|2
1738295720000|2025-01-31 03:55:20|43448.8|43428.8|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|0
1738295730000|2025-01-31 03:55:30|43449.4|43429.4|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|0
1738295750000|2025-01-31 03:55:50|43448.8|43428.8|43446.9|43426.9|43449.4|43429.4|43446.9|43426.9|0
1738295780000|2025-01-31 03:56:20|||||||||1
1738295800000|2025-01-31 03:56:40|43449.4|43429.4|43444.4|43424.4|43449.4|43429.4|43444.4|43424.4|1
1738295810000|2025-01-31 03:56:50|43446.3|43426.3|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1738295820000|2025-01-31 03:57:00|43446.9|43426.9|43444.4|43424.4|43446.9|43426.9|43444.4|43424.4|0
1738295850000|2025-01-31 03:57:30|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|43444.5|43424.5|0
1738295860000|2025-01-31 03:57:40|43446.3|43426.3|43446.3|43426.3|43447|43427|43446.3|43426.3|1
1738295870000|2025-01-31 03:57:50|43444.5|43424.5|43448.8|43428.8|43448.8|43428.8|43444.5|43424.5|0
1738295880000|2025-01-31 03:58:00|43449.5|43429.5|43444.5|43424.5|43449.5|43429.5|43444.5|43424.5|2
1738295900000|2025-01-31 03:58:20|43439.5|43419.5|43439.5|43419.5|43439.5|43419.5|43437|43417|9
1738296000000|2025-01-31 04:00:00|43440.1|43420.1|43429.5|43409.5|43442|43422|43429.5|43409.5|4
1738296010000|2025-01-31 04:00:10|43427.6|43407.6|43429.5|43409.5|43429.5|43409.5|43427|43407|2
1738296060000|2025-01-31 04:01:00|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1738296070000|2025-01-31 04:01:10|43425.2|43405.2|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1738296080000|2025-01-31 04:01:20|43423.8|43403.8|43427|43407|43427|43407|43423.8|43403.8|3
1738296120000|2025-01-31 04:02:00|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|43425.2|43405.2|2
1738296140000|2025-01-31 04:02:20|43422.7|43402.7|43427|43407|43427|43407|43422.7|43402.7|3
1738296150000|2025-01-31 04:02:30|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|43427.7|43407.7|1
1738296160000|2025-01-31 04:02:40|43430.2|43410.2|43437|43417|43437|43417|43430.2|43410.2|1
1738296170000|2025-01-31 04:02:50|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|43434.5|43414.5|0
1738296180000|2025-01-31 04:03:00|43429.5|43409.5|43425.2|43405.2|43429.5|43409.5|43424.5|43404.5|2
1738296190000|2025-01-31 04:03:10|43424.5|43404.5|43424.5|43404.5|43427|43407|43424.5|43404.5|0
1738296200000|2025-01-31 04:03:20|43427|43407|43427|43407|43427|43407|43427|43407|0
1738296210000|2025-01-31 04:03:30|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|0
1738296220000|2025-01-31 04:03:40|43427|43407|43427|43407|43427|43407|43427|43407|0
1738296240000|2025-01-31 04:04:00|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|43426.3|43406.3|0
1738296260000|2025-01-31 04:04:20|43425.6|43405.6|43421.3|43401.3|43425.6|43405.6|43421.3|43401.3|0
1738296270000|2025-01-31 04:04:30|43419.5|43399.5|43424.5|43404.5|43424.5|43404.5|43419.5|43399.5|0
1738296300000|2025-01-31 04:05:00|43422|43402|43424.5|43404.5|43424.5|43404.5|43422|43402|1
1738296310000|2025-01-31 04:05:10|43427|43407|43427|43407|43427|43407|43427|43407|1
1738296320000|2025-01-31 04:05:20|43424.5|43404.5|43429.5|43409.5|43429.5|43409.5|43424.5|43404.5|2
1738296330000|2025-01-31 04:05:30|43430.2|43410.2|43432|43412|43432|43412|43430.2|43410.2|1
1738296340000|2025-01-31 04:05:40|||||||||2
1738296370000|2025-01-31 04:06:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|0
1738296380000|2025-01-31 04:06:20|43428.1|43408.1|43423.1|43403.1|43428.1|43408.1|43423.1|43403.1|0
1738296400000|2025-01-31 04:06:40|43423.8|43403.8|43424.5|43404.5|43424.5|43404.5|43423.8|43403.8|0
1738296410000|2025-01-31 04:06:50|||||||||1
1738296420000|2025-01-31 04:07:00|43420.9|43400.9|43419.5|43399.5|43420.9|43400.9|43419.5|43399.5|0
1738296450000|2025-01-31 04:07:30|43417|43397|43417|43397|43417|43397|43417|43397|2
1738296470000|2025-01-31 04:07:50|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|0
1738296510000|2025-01-31 04:08:30|43417|43397|43412|43392|43417|43397|43412|43392|2
1738296520000|2025-01-31 04:08:40|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|0
1738296550000|2025-01-31 04:09:10|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1738296560000|2025-01-31 04:09:20|43407|43387|43411.3|43391.3|43411.3|43391.3|43407|43387|1
1738296570000|2025-01-31 04:09:30|43412|43392|43414.5|43394.5|43414.5|43394.5|43412|43392|0
1738296580000|2025-01-31 04:09:40|43413.8|43393.8|43412.7|43392.7|43413.8|43393.8|43412|43392|0
1738296590000|2025-01-31 04:09:50|43413.8|43393.8|43412|43392|43413.8|43393.8|43409.5|43389.5|0
1738296600000|2025-01-31 04:10:00|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|2
1738296640000|2025-01-31 04:10:40|43407.7|43387.7|43404.5|43384.5|43407.7|43387.7|43404.5|43384.5|2
1738296650000|2025-01-31 04:10:50|43407|43387|43409.5|43389.5|43409.5|43389.5|43407|43387|4
1738296660000|2025-01-31 04:11:00|43407|43387|43406.3|43386.3|43408.8|43388.8|43406.3|43386.3|0
1738296670000|2025-01-31 04:11:10|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|0
1738296700000|2025-01-31 04:11:40|||||||||2
1738296730000|2025-01-31 04:12:10|43406.3|43386.3|43404.5|43384.5|43407|43387|43404.5|43384.5|0
1738296740000|2025-01-31 04:12:20|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|43409.5|43389.5|1
1738296750000|2025-01-31 04:12:30|||||||||1
1738296770000|2025-01-31 04:12:50|||||||||1
1738296780000|2025-01-31 04:13:00|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|43404.5|43384.5|10
1738296800000|2025-01-31 04:13:20|43402.7|43382.7|43390.6|43370.6|43402.7|43382.7|43390.6|43370.6|9
1738296810000|2025-01-31 04:13:30|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|43388.8|43368.8|0
1738296820000|2025-01-31 04:13:40|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|1
1738296840000|2025-01-31 04:14:00|43385.9|43365.9|43389.5|43369.5|43389.5|43369.5|43385.9|43365.9|5
1738296850000|2025-01-31 04:14:10|43390.2|43370.2|43392|43372|43392|43372|43390.2|43370.2|1
1738296870000|2025-01-31 04:14:30|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|0
1738296920000|2025-01-31 04:15:20|43387|43367|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1738296940000|2025-01-31 04:15:40|43388.8|43368.8|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1738296950000|2025-01-31 04:15:50|43387.7|43367.7|43387|43367|43387.7|43367.7|43387|43367|0
1738296980000|2025-01-31 04:16:20|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|43389.5|43369.5|1
1738297000000|2025-01-31 04:16:40|43388.8|43368.8|43389.5|43369.5|43389.5|43369.5|43387|43367|0
1738297030000|2025-01-31 04:17:10|||||||||3
1738297060000|2025-01-31 04:17:40|43391.3|43371.3|43394.5|43374.5|43394.5|43374.5|43391.3|43371.3|0
1738297090000|2025-01-31 04:18:10|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|43399.5|43379.5|0
1738297110000|2025-01-31 04:18:30|43400.9|43380.9|43411.3|43391.3|43411.3|43391.3|43400.9|43380.9|1
1738297120000|2025-01-31 04:18:40|43413.1|43393.1|43416.3|43396.3|43416.3|43396.3|43413.1|43393.1|0
1738297130000|2025-01-31 04:18:50|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|0
1738297150000|2025-01-31 04:19:10|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|0
1738297160000|2025-01-31 04:19:20|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|43418.8|43398.8|1
1738297210000|2025-01-31 04:20:10|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|43416.3|43396.3|0
1738297220000|2025-01-31 04:20:20|43414.5|43394.5|43417|43397|43419.5|43399.5|43414.5|43394.5|0
1738297260000|2025-01-31 04:21:00|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|1
1738297270000|2025-01-31 04:21:10|||||||||1
1738297290000|2025-01-31 04:21:30|43417|43397|43417|43397|43417|43397|43417|43397|0
1738297300000|2025-01-31 04:21:40|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|43414.5|43394.5|1
1738297310000|2025-01-31 04:21:50|43412|43392|43414.5|43394.5|43414.5|43394.5|43412|43392|0
1738297340000|2025-01-31 04:22:20|43415.2|43395.2|43414.5|43394.5|43417|43397|43414.5|43394.5|6
1738297350000|2025-01-31 04:22:30|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1738297390000|2025-01-31 04:23:10|43417|43397|43414.5|43394.5|43417|43397|43414.5|43394.5|0
1738297400000|2025-01-31 04:23:20|43415.2|43395.2|43415.9|43395.9|43415.9|43395.9|43415.2|43395.2|0
1738297410000|2025-01-31 04:23:30|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1738297420000|2025-01-31 04:23:40|43418.9|43398.9|43419.5|43399.5|43419.5|43399.5|43417.7|43397.7|0
1738297440000|2025-01-31 04:24:00|43417.7|43397.7|43419.5|43399.5|43419.5|43399.5|43417.7|43397.7|0
1738297450000|2025-01-31 04:24:10|43417|43397|43414.5|43394.5|43417|43397|43414.5|43394.5|0
1738297490000|2025-01-31 04:24:50|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|43419.5|43399.5|0
1738297520000|2025-01-31 04:25:20|43424.5|43404.5|43429.5|43409.5|43429.5|43409.5|43424.5|43404.5|6
1738297540000|2025-01-31 04:25:40|43432|43412|43434.5|43414.5|43434.5|43414.5|43429.5|43409.5|0
1738297550000|2025-01-31 04:25:50|43439.5|43419.5|43442.7|43422.7|43442.7|43422.7|43439.5|43419.5|2
1738297560000|2025-01-31 04:26:00|43442|43422|43442.1|43422.1|43442.1|43422.1|43442|43422|1
1738297580000|2025-01-31 04:26:20|43439.6|43419.6|43434.6|43414.6|43439.6|43419.6|43434.6|43414.6|3
1738297600000|2025-01-31 04:26:40|43433.9|43413.9|43434.6|43414.6|43434.6|43414.6|43433.9|43413.9|0
1738297610000|2025-01-31 04:26:50|43432.7|43412.7|43432.1|43412.1|43432.7|43412.7|43432.1|43412.1|0
1738297620000|2025-01-31 04:27:00|43431.4|43411.4|43429.6|43409.6|43431.4|43411.4|43429.6|43409.6|1
1738297640000|2025-01-31 04:27:20|43427.7|43407.7|43424.6|43404.6|43427.7|43407.7|43424.6|43404.6|1
1738297670000|2025-01-31 04:27:50|||||||||1
1738297710000|2025-01-31 04:28:30|43423.9|43403.9|43421.4|43401.4|43423.9|43403.9|43421.4|43401.4|1
1738297720000|2025-01-31 04:28:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1738297750000|2025-01-31 04:29:10|||||||||2
1738297760000|2025-01-31 04:29:20|||||||||2
1738297790000|2025-01-31 04:29:50|43418.9|43398.9|43414.6|43394.6|43418.9|43398.9|43414.6|43394.6|0
1738297820000|2025-01-31 04:30:20|43413.9|43393.9|43404.6|43384.6|43413.9|43393.9|43404.6|43384.6|2
1738297830000|2025-01-31 04:30:30|43405.3|43385.3|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|0
1738297840000|2025-01-31 04:30:40|43409.6|43389.6|43407.1|43387.1|43409.6|43389.6|43404.6|43384.6|0
1738297850000|2025-01-31 04:30:50|43407.8|43387.8|43409.6|43389.6|43409.6|43389.6|43407.8|43387.8|0
1738297870000|2025-01-31 04:31:10|43408.9|43388.9|43410.3|43390.3|43410.3|43390.3|43408.9|43388.9|1
1738297880000|2025-01-31 04:31:20|43411.4|43391.4|43409.6|43389.6|43411.4|43391.4|43409.6|43389.6|0
1738297890000|2025-01-31 04:31:30|43408.9|43388.9|43407.1|43387.1|43408.9|43388.9|43407.1|43387.1|0
1738297920000|2025-01-31 04:32:00|43406.4|43386.4|43404.6|43384.6|43406.4|43386.4|43404.6|43384.6|1
1738297960000|2025-01-31 04:32:40|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|0
1738298000000|2025-01-31 04:33:20|43407.1|43387.1|43404.6|43384.6|43407.1|43387.1|43404.6|43384.6|0
1738298010000|2025-01-31 04:33:30|43403.9|43383.9|43399.6|43379.6|43403.9|43383.9|43399.6|43379.6|0
1738298020000|2025-01-31 04:33:40|43398.9|43378.9|43397.1|43377.1|43399.6|43379.6|43397.1|43377.1|0
1738298030000|2025-01-31 04:33:50|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43394.6|43374.6|3
1738298050000|2025-01-31 04:34:10|43402.1|43382.1|43399.6|43379.6|43402.1|43382.1|43399.6|43379.6|0
1738298060000|2025-01-31 04:34:20|43398.9|43378.9|43397.1|43377.1|43398.9|43378.9|43397.1|43377.1|0
1738298070000|2025-01-31 04:34:30|||||||||1
1738298080000|2025-01-31 04:34:40|43394.6|43374.6|43394.6|43374.6|43397.1|43377.1|43394.6|43374.6|0
1738298090000|2025-01-31 04:34:50|43397.1|43377.1|43399.6|43379.6|43399.6|43379.6|43397.1|43377.1|1
1738298110000|2025-01-31 04:35:10|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|43402.1|43382.1|0
1738298120000|2025-01-31 04:35:20|43404.6|43384.6|43407.8|43387.8|43407.8|43387.8|43404.6|43384.6|0
1738298170000|2025-01-31 04:36:10|43406|43386|43404.6|43384.6|43406|43386|43404.6|43384.6|0
1738298180000|2025-01-31 04:36:20|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|1
1738298190000|2025-01-31 04:36:30|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|1
1738298220000|2025-01-31 04:37:00|43419.6|43399.6|43427.1|43407.1|43427.1|43407.1|43419.6|43399.6|1
1738298240000|2025-01-31 04:37:20|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|43427.8|43407.8|0
1738298250000|2025-01-31 04:37:30|43429.6|43409.6|43424.6|43404.6|43429.6|43409.6|43424.6|43404.6|2
1738298300000|2025-01-31 04:38:20|43423.9|43403.9|43422.1|43402.1|43423.9|43403.9|43421.4|43401.4|2
1738298310000|2025-01-31 04:38:30|43422.8|43402.8|43424.6|43404.6|43427.1|43407.1|43422.8|43402.8|0
1738298340000|2025-01-31 04:39:00|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|0
1738298360000|2025-01-31 04:39:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|1
1738298390000|2025-01-31 04:39:50|43422.1|43402.1|43425.3|43405.3|43425.3|43405.3|43422.1|43402.1|0
1738298400000|2025-01-31 04:40:00|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1738298420000|2025-01-31 04:40:20|||||||||2
1738298430000|2025-01-31 04:40:30|43430.3|43410.3|43437.1|43417.1|43437.1|43417.1|43430.3|43410.3|1
1738298450000|2025-01-31 04:40:50|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|0
1738298480000|2025-01-31 04:41:20|||||||||1
1738298540000|2025-01-31 04:42:20|43434.6|43414.6|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|0
1738298550000|2025-01-31 04:42:30|43434.6|43414.6|43429.6|43409.6|43434.6|43414.6|43429.6|43409.6|0
1738298630000|2025-01-31 04:43:50|43428.2|43408.2|43428.2|43408.2|43428.2|43408.2|43428.2|43408.2|0
1738298640000|2025-01-31 04:44:00|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|0
1738298680000|2025-01-31 04:44:40|||||||||1
1738298690000|2025-01-31 04:44:50|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|0
1738298710000|2025-01-31 04:45:10|43430.3|43410.3|43434.6|43414.6|43434.6|43414.6|43430.3|43410.3|2
1738298720000|2025-01-31 04:45:20|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|43429.6|43409.6|0
1738298750000|2025-01-31 04:45:50|43430.3|43410.3|43434.6|43414.6|43434.6|43414.6|43429.6|43409.6|0
1738298820000|2025-01-31 04:47:00|||||||||1
1738298830000|2025-01-31 04:47:10|43437.1|43417.1|43439.6|43419.6|43439.6|43419.6|43437.1|43417.1|0
1738298880000|2025-01-31 04:48:00|43437.1|43417.1|43434.6|43414.6|43437.1|43417.1|43434.6|43414.6|0
1738298920000|2025-01-31 04:48:40|43432.1|43412.1|43434.6|43414.6|43434.6|43414.6|43432.1|43412.1|0
1738298940000|2025-01-31 04:49:00|||||||||1
1738298950000|2025-01-31 04:49:10|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|43437.1|43417.1|1
1738298970000|2025-01-31 04:49:30|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|0
1738298980000|2025-01-31 04:49:40|||||||||2
1738299000000|2025-01-31 04:50:00|43435.3|43415.3|43438.9|43418.9|43438.9|43418.9|43435.3|43415.3|0
1738299010000|2025-01-31 04:50:10|43439.6|43419.6|43444.6|43424.6|43444.6|43424.6|43439.6|43419.6|0
1738299030000|2025-01-31 04:50:30|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|43439.6|43419.6|6
1738299040000|2025-01-31 04:50:40|43434.6|43414.6|43427.1|43407.1|43434.6|43414.6|43427.1|43407.1|1
1738299050000|2025-01-31 04:50:50|43426.4|43406.4|43424.6|43404.6|43426.4|43406.4|43424.6|43404.6|0
1738299060000|2025-01-31 04:51:00|43422.1|43402.1|43419.6|43399.6|43422.1|43402.1|43419.6|43399.6|1
1738299070000|2025-01-31 04:51:10|43418.3|43398.3|43414.6|43394.6|43418.3|43398.3|43414.6|43394.6|1
1738299080000|2025-01-31 04:51:20|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|1
1738299100000|2025-01-31 04:51:40|||||||||1
1738299110000|2025-01-31 04:51:50|43414.6|43394.6|43409.6|43389.6|43414.6|43394.6|43409.6|43389.6|0
1738299120000|2025-01-31 04:52:00|43404.6|43384.6|43404.6|43384.6|43409.6|43389.6|43404.6|43384.6|0
1738299150000|2025-01-31 04:52:30|43404|43384|43401.5|43381.5|43404|43384|43401.5|43381.5|0
1738299160000|2025-01-31 04:52:40|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1738299180000|2025-01-31 04:53:00|43397.8|43377.8|43397.1|43377.1|43397.8|43377.8|43394.6|43374.6|1
1738299200000|2025-01-31 04:53:20|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|43399.6|43379.6|0
1738299240000|2025-01-31 04:54:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|0
1738299250000|2025-01-31 04:54:10|43402.1|43382.1|43409.6|43389.6|43409.6|43389.6|43402.1|43382.1|2
1738299270000|2025-01-31 04:54:30|43409.7|43389.7|43409.7|43389.7|43412.2|43392.2|43409.7|43389.7|0
1738299280000|2025-01-31 04:54:40|43410.3|43390.3|43414.7|43394.7|43414.7|43394.7|43410.3|43390.3|2
1738299290000|2025-01-31 04:54:50|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|3
1738299300000|2025-01-31 04:55:00|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|1
1738299310000|2025-01-31 04:55:10|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|0
1738299320000|2025-01-31 04:55:20|43410.3|43390.3|43409.7|43389.7|43412.2|43392.2|43409.7|43389.7|0
1738299330000|2025-01-31 04:55:30|43412.2|43392.2|43414.7|43394.7|43414.7|43394.7|43412.2|43392.2|2
1738299380000|2025-01-31 04:56:20|43415.3|43395.3|43419.7|43399.7|43419.7|43399.7|43415.3|43395.3|0
1738299390000|2025-01-31 04:56:30|43422.2|43402.2|43429.7|43409.7|43429.7|43409.7|43422.2|43402.2|4
1738299400000|2025-01-31 04:56:40|43431.5|43411.5|43434.7|43414.7|43434.7|43414.7|43431.5|43411.5|1
1738299410000|2025-01-31 04:56:50|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|0
1738299430000|2025-01-31 04:57:10|43441.5|43421.5|43439.7|43419.7|43441.5|43421.5|43439.7|43419.7|0
1738299440000|2025-01-31 04:57:20|||||||||1
1738299510000|2025-01-31 04:58:30|43440.4|43420.4|43444.7|43424.7|43445.4|43425.4|43440.4|43420.4|4
1738299520000|2025-01-31 04:58:40|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|0
1738299550000|2025-01-31 04:59:10|43437.9|43417.9|43437.2|43417.2|43437.9|43417.9|43437.2|43417.2|0
1738299560000|2025-01-31 04:59:20|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1738299570000|2025-01-31 04:59:30|43432.9|43412.9|43434.7|43414.7|43434.7|43414.7|43432.2|43412.2|0
1738299590000|2025-01-31 04:59:50|43437.2|43417.2|43434.7|43414.7|43437.2|43417.2|43434.7|43414.7|6
1738299600000|2025-01-31 05:00:00|43436.5|43416.5|43434.7|43414.7|43436.5|43416.5|43434.7|43414.7|0
1738299610000|2025-01-31 05:00:10|43432.9|43412.9|43432.2|43412.2|43432.9|43412.9|43432.2|43412.2|0
1738299620000|2025-01-31 05:00:20|43430.4|43410.4|43429.7|43409.7|43430.4|43410.4|43429.7|43409.7|0
1738299630000|2025-01-31 05:00:30|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|0
1738299640000|2025-01-31 05:00:40|43425.4|43405.4|43429.7|43409.7|43429.7|43409.7|43425.4|43405.4|0
1738299650000|2025-01-31 05:00:50|43430.4|43410.4|43432.2|43412.2|43432.9|43412.9|43430.4|43410.4|0
1738299660000|2025-01-31 05:01:00|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1738299670000|2025-01-31 05:01:10|43434.7|43414.7|43431.5|43411.5|43434.7|43414.7|43429.7|43409.7|2
1738299680000|2025-01-31 05:01:20|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|0
1738299690000|2025-01-31 05:01:30|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|0
1738299700000|2025-01-31 05:01:40|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|0
1738299710000|2025-01-31 05:01:50|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|0
1738299730000|2025-01-31 05:02:10|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1738299750000|2025-01-31 05:02:30|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|5
1738299760000|2025-01-31 05:02:40|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|1
1738299790000|2025-01-31 05:03:10|43447.2|43427.2|43449.7|43429.7|43449.7|43429.7|43447.2|43427.2|2
1738299800000|2025-01-31 05:03:20|43444.7|43424.7|43447.2|43427.2|43447.2|43427.2|43444.7|43424.7|0
1738299810000|2025-01-31 05:03:30|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1738299820000|2025-01-31 05:03:40|43449.7|43429.7|43444.7|43424.7|43449.7|43429.7|43444.7|43424.7|0
1738299860000|2025-01-31 05:04:20|43447.9|43427.9|43449.7|43429.7|43449.7|43429.7|43447.9|43427.9|0
1738299870000|2025-01-31 05:04:30|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|43447.2|43427.2|0
1738299880000|2025-01-31 05:04:40|43447.9|43427.9|43449.7|43429.7|43449.7|43429.7|43447.9|43427.9|1
1738299900000|2025-01-31 05:05:00|43453.3|43433.3|43464.7|43444.7|43464.7|43444.7|43453.3|43433.3|7
1738299910000|2025-01-31 05:05:10|43468.3|43448.3|43469.7|43449.7|43469.7|43449.7|43468.3|43448.3|0
1738299930000|2025-01-31 05:05:30|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|43470.4|43450.4|2
1738299940000|2025-01-31 05:05:40|43471.1|43451.1|43479|43459|43479|43459|43471.1|43451.1|5
1738299950000|2025-01-31 05:05:50|43474.7|43454.7|43472.2|43452.2|43474.7|43454.7|43472.2|43452.2|1
1738299980000|2025-01-31 05:06:20|43470.4|43450.4|43469.7|43449.7|43470.4|43450.4|43469.7|43449.7|0
1738300000000|2025-01-31 05:06:40|||||||||1
1738300020000|2025-01-31 05:07:00|43469|43449|43464.7|43444.7|43469|43449|43464.7|43444.7|0
1738300030000|2025-01-31 05:07:10|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|43469.7|43449.7|0
1738300040000|2025-01-31 05:07:20|43467.2|43447.2|43464.7|43444.7|43467.2|43447.2|43464.7|43444.7|0
1738300050000|2025-01-31 05:07:30|43467.2|43447.2|43464.7|43444.7|43467.2|43447.2|43464.7|43444.7|0
1738300070000|2025-01-31 05:07:50|43464|43444|43460.4|43440.4|43464|43444|43460.4|43440.4|0
1738300080000|2025-01-31 05:08:00|43462.2|43442.2|43464.7|43444.7|43464.7|43444.7|43462.2|43442.2|1
1738300100000|2025-01-31 05:08:20|43467.2|43447.2|43472.2|43452.2|43472.2|43452.2|43467.2|43447.2|0
1738300110000|2025-01-31 05:08:30|43471.5|43451.5|43469.7|43449.7|43471.5|43451.5|43469.7|43449.7|0
1738300130000|2025-01-31 05:08:50|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|43468.3|43448.3|0
1738300140000|2025-01-31 05:09:00|43469|43449|43469.7|43449.7|43469.7|43449.7|43469|43449|0
1738300160000|2025-01-31 05:09:20|43465.4|43445.4|43464.7|43444.7|43465.4|43445.4|43464.7|43444.7|0
1738300170000|2025-01-31 05:09:30|43463.3|43443.3|43464.7|43444.7|43464.7|43444.7|43463.3|43443.3|0
1738300180000|2025-01-31 05:09:40|43462.2|43442.2|43462.2|43442.2|43464.7|43444.7|43459.7|43439.7|2
1738300200000|2025-01-31 05:10:00|43459|43439|43449.7|43429.7|43459|43439|43449.7|43429.7|2
1738300210000|2025-01-31 05:10:10|||||||||1
1738300220000|2025-01-31 05:10:20|43449|43429|43444.7|43424.7|43449|43429|43444.7|43424.7|0
1738300230000|2025-01-31 05:10:30|43445.4|43425.4|43444.7|43424.7|43446.5|43426.5|43444.7|43424.7|0
1738300260000|2025-01-31 05:11:00|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|0
1738300270000|2025-01-31 05:11:10|43439|43419|43433.3|43413.3|43439|43419|43433.3|43413.3|6
1738300280000|2025-01-31 05:11:20|43432.6|43412.6|43434.7|43414.7|43434.7|43414.7|43432.6|43412.6|1
1738300320000|2025-01-31 05:12:00|43437.2|43417.2|43444.7|43424.7|43444.7|43424.7|43437.2|43417.2|1
1738300350000|2025-01-31 05:12:30|43442.9|43422.9|43439.7|43419.7|43442.9|43422.9|43439.7|43419.7|0
1738300370000|2025-01-31 05:12:50|43442.2|43422.2|43444.7|43424.7|43444.7|43424.7|43442.2|43422.2|0
1738300380000|2025-01-31 05:13:00|43442.9|43422.9|43442.2|43422.2|43442.9|43422.9|43442.2|43422.2|1
1738300390000|2025-01-31 05:13:10|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1738300420000|2025-01-31 05:13:40|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|43439.7|43419.7|1
1738300470000|2025-01-31 05:14:30|||||||||1
1738300560000|2025-01-31 05:16:00|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|0
1738300580000|2025-01-31 05:16:20|43436.5|43416.5|43439.7|43419.7|43439.7|43419.7|43436.5|43416.5|0
1738300600000|2025-01-31 05:16:40|43439|43419|43434.7|43414.7|43439|43419|43434.7|43414.7|0
1738300640000|2025-01-31 05:17:20|43432.9|43412.9|43434.7|43414.7|43434.7|43414.7|43429.7|43409.7|0
1738300650000|2025-01-31 05:17:30|43432.2|43412.2|43429.7|43409.7|43432.2|43412.2|43429.7|43409.7|1
1738300700000|2025-01-31 05:18:20|43428.4|43408.4|43419.7|43399.7|43428.4|43408.4|43419.7|43399.7|3
1738300710000|2025-01-31 05:18:30|||||||||1
1738300720000|2025-01-31 05:18:40|43414.7|43394.7|43419.7|43399.7|43419.7|43399.7|43414.7|43394.7|0
1738300730000|2025-01-31 05:18:50|||||||||2
1738300740000|2025-01-31 05:19:00|43420.4|43400.4|43419.7|43399.7|43424.7|43404.7|43419.7|43399.7|0
1738300750000|2025-01-31 05:19:10|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|0
1738300800000|2025-01-31 05:20:00|43419.7|43399.7|43414.7|43394.7|43419.7|43399.7|43414.7|43394.7|0
1738300810000|2025-01-31 05:20:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|6
1738300820000|2025-01-31 05:20:20|43416.1|43396.1|43419.7|43399.7|43419.7|43399.7|43416.1|43396.1|0
1738300840000|2025-01-31 05:20:40|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|43421.1|43401.1|0
1738300870000|2025-01-31 05:21:10|43424.7|43404.7|43427.2|43407.2|43427.2|43407.2|43424.7|43404.7|1
1738300880000|2025-01-31 05:21:20|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|0
1738300890000|2025-01-31 05:21:30|43428.4|43408.4|43424.7|43404.7|43428.4|43408.4|43424.7|43404.7|0
1738300960000|2025-01-31 05:22:40|43419.7|43399.7|43424.7|43404.7|43424.7|43404.7|43419.7|43399.7|2
1738300970000|2025-01-31 05:22:50|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|0
1738300980000|2025-01-31 05:23:00|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|43427.3|43407.3|0
1738300990000|2025-01-31 05:23:10|43432.3|43412.3|43429.8|43409.8|43434.8|43414.8|43429.8|43409.8|0
1738301010000|2025-01-31 05:23:30|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|1
1738301080000|2025-01-31 05:24:40|43421.6|43401.6|43419.8|43399.8|43421.6|43401.6|43419.8|43399.8|0
1738301110000|2025-01-31 05:25:10|43420.4|43400.4|43419.8|43399.8|43421.6|43401.6|43419.8|43399.8|0
1738301130000|2025-01-31 05:25:30|43417.3|43397.3|43414.8|43394.8|43417.3|43397.3|43414.8|43394.8|0
1738301140000|2025-01-31 05:25:40|43412.9|43392.9|43409.8|43389.8|43412.9|43392.9|43409.8|43389.8|1
1738301150000|2025-01-31 05:25:50|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1738301160000|2025-01-31 05:26:00|43402.3|43382.3|43397.9|43377.9|43402.3|43382.3|43397.9|43377.9|10
1738301170000|2025-01-31 05:26:10|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|43397.3|43377.3|1
1738301180000|2025-01-31 05:26:20|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|0
1738301190000|2025-01-31 05:26:30|43398|43378|43398|43378|43398|43378|43398|43378|0
1738301250000|2025-01-31 05:27:30|||||||||1
1738301260000|2025-01-31 05:27:40|||||||||2
1738301280000|2025-01-31 05:28:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1738301290000|2025-01-31 05:28:10|43400.5|43380.5|43403.6|43383.6|43404.3|43384.3|43400.5|43380.5|30
1738301310000|2025-01-31 05:28:30|43403|43383|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|1
1738301320000|2025-01-31 05:28:40|43403|43383|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|0
1738301330000|2025-01-31 05:28:50|43399.8|43379.8|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|0
1738301350000|2025-01-31 05:29:10|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|2
1738301360000|2025-01-31 05:29:20|||||||||2
1738301370000|2025-01-31 05:29:30|43404.8|43384.8|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|7
1738301410000|2025-01-31 05:30:10|43404.1|43384.1|43402.3|43382.3|43404.1|43384.1|43402.3|43382.3|0
1738301430000|2025-01-31 05:30:30|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|0
1738301440000|2025-01-31 05:30:40|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1738301450000|2025-01-31 05:30:50|43404.1|43384.1|43403|43383|43404.1|43384.1|43401.6|43381.6|0
1738301460000|2025-01-31 05:31:00|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|0
1738301470000|2025-01-31 05:31:10|43404.1|43384.1|43401.6|43381.6|43404.1|43384.1|43401.6|43381.6|0
1738301480000|2025-01-31 05:31:20|43399.8|43379.8|43397.3|43377.3|43399.8|43379.8|43397.3|43377.3|5
1738301490000|2025-01-31 05:31:30|43395.5|43375.5|43389.8|43369.8|43395.5|43375.5|43387.3|43367.3|2
1738301500000|2025-01-31 05:31:40|43386.2|43366.2|43387.3|43367.3|43387.3|43367.3|43383|43363|3
1738301510000|2025-01-31 05:31:50|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1738301530000|2025-01-31 05:32:10|43385.5|43365.5|43384.8|43364.8|43385.5|43365.5|43384.8|43364.8|1
1738301550000|2025-01-31 05:32:30|43384.1|43364.1|43382.3|43362.3|43384.1|43364.1|43382.3|43362.3|0
1738301560000|2025-01-31 05:32:40|43384.8|43364.8|43385.5|43365.5|43385.5|43365.5|43384.8|43364.8|3
1738301570000|2025-01-31 05:32:50|43387.3|43367.3|43392.3|43372.3|43392.3|43372.3|43387.3|43367.3|9
1738301580000|2025-01-31 05:33:00|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|43389.8|43369.8|0
1738301590000|2025-01-31 05:33:10|43392.3|43372.3|43394.8|43374.8|43394.8|43374.8|43392.3|43372.3|0
1738301600000|2025-01-31 05:33:20|43398|43378|43398|43378|43398|43378|43398|43378|5
1738301620000|2025-01-31 05:33:40|43399.8|43379.8|43404.8|43384.8|43404.8|43384.8|43399.8|43379.8|6
1738301700000|2025-01-31 05:35:00|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1738301710000|2025-01-31 05:35:10|43404.1|43384.1|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|1
1738301720000|2025-01-31 05:35:20|43403.4|43383.4|43406.2|43386.2|43406.2|43386.2|43403|43383|1
1738301730000|2025-01-31 05:35:30|43408|43388|43408|43388|43408|43388|43408|43388|0
1738301740000|2025-01-31 05:35:40|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1738301750000|2025-01-31 05:35:50|43409.8|43389.8|43404.8|43384.8|43409.8|43389.8|43404.8|43384.8|0
1738301760000|2025-01-31 05:36:00|43403|43383|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|0
1738301790000|2025-01-31 05:36:30|43405.5|43385.5|43409.8|43389.8|43409.8|43389.8|43405.5|43385.5|0
1738301860000|2025-01-31 05:37:40|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|1
1738301880000|2025-01-31 05:38:00|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|1
1738301890000|2025-01-31 05:38:10|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43407.3|43387.3|0
1738301900000|2025-01-31 05:38:20|43409.1|43389.1|43406.6|43386.6|43409.1|43389.1|43406.6|43386.6|0
1738301920000|2025-01-31 05:38:40|43408|43388|43409.8|43389.8|43409.8|43389.8|43408|43388|0
1738301940000|2025-01-31 05:39:00|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|0
1738301950000|2025-01-31 05:39:10|43407.3|43387.3|43409.8|43389.8|43409.8|43389.8|43404.8|43384.8|0
1738302010000|2025-01-31 05:40:10|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|2
1738302020000|2025-01-31 05:40:20|||||||||1
1738302030000|2025-01-31 05:40:30|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|0
1738302040000|2025-01-31 05:40:40|43409.8|43389.8|43408|43388|43410.5|43390.5|43408|43388|0
1738302050000|2025-01-31 05:40:50|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1738302060000|2025-01-31 05:41:00|43405.5|43385.5|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1738302070000|2025-01-31 05:41:10|43405.5|43385.5|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|0
1738302110000|2025-01-31 05:41:50|43407.3|43387.3|43404.8|43384.8|43407.3|43387.3|43404.8|43384.8|2
1738302120000|2025-01-31 05:42:00|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|0
1738302130000|2025-01-31 05:42:10|43405.5|43385.5|43404.8|43384.8|43405.5|43385.5|43404.8|43384.8|0
1738302140000|2025-01-31 05:42:20|43407.3|43387.3|43402.3|43382.3|43407.3|43387.3|43402.3|43382.3|2
1738302150000|2025-01-31 05:42:30|43404.1|43384.1|43404.8|43384.8|43404.8|43384.8|43402.3|43382.3|0
1738302160000|2025-01-31 05:42:40|43403|43383|43399.8|43379.8|43404.8|43384.8|43399.8|43379.8|3
1738302170000|2025-01-31 05:42:50|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|43394.8|43374.8|0
1738302180000|2025-01-31 05:43:00|43392.3|43372.3|43386.6|43366.6|43392.3|43372.3|43386.6|43366.6|0
1738302190000|2025-01-31 05:43:10|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|1
1738302200000|2025-01-31 05:43:20|43385.5|43365.5|43384.8|43364.8|43387.3|43367.3|43384.8|43364.8|0
1738302210000|2025-01-31 05:43:30|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|0
1738302220000|2025-01-31 05:43:40|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|43384.8|43364.8|0
1738302230000|2025-01-31 05:43:50|43383|43363|43382.3|43362.3|43383|43363|43382.3|43362.3|0
1738302240000|2025-01-31 05:44:00|43383|43363|43383|43363|43383|43363|43383|43363|0
1738302250000|2025-01-31 05:44:10|43382.3|43362.3|43379.8|43359.8|43382.3|43362.3|43379.8|43359.8|3
1738302260000|2025-01-31 05:44:20|43380.5|43360.5|43378|43358|43381.6|43361.6|43378|43358|0
1738302270000|2025-01-31 05:44:30|43376.6|43356.6|43378|43358|43378|43358|43376.6|43356.6|0
1738302280000|2025-01-31 05:44:40|43376.6|43356.6|43373|43353|43376.6|43356.6|43373|43353|10
1738302300000|2025-01-31 05:45:00|43373.7|43353.7|43375.5|43355.5|43375.5|43355.5|43373.7|43353.7|0
1738302310000|2025-01-31 05:45:10|43377.3|43357.3|43374.8|43354.8|43379.8|43359.8|43374.8|43354.8|0
1738302350000|2025-01-31 05:45:50|43375.5|43355.5|43374.8|43354.8|43375.5|43355.5|43374.8|43354.8|0
1738302360000|2025-01-31 05:46:00|||||||||1
1738302380000|2025-01-31 05:46:20|43373|43353|43359.8|43339.8|43373|43353|43359.8|43339.8|22
1738302390000|2025-01-31 05:46:30|43358.5|43338.5|43354.8|43334.8|43358.5|43338.5|43354.8|43334.8|0
1738302400000|2025-01-31 05:46:40|43357.3|43337.3|43354.8|43334.8|43357.3|43337.3|43354.8|43334.8|0
1738302410000|2025-01-31 05:46:50|||||||||2
1738302430000|2025-01-31 05:47:10|43354.1|43334.1|43351.6|43331.6|43354.1|43334.1|43351.6|43331.6|0
1738302460000|2025-01-31 05:47:40|43349.8|43329.8|43347.3|43327.3|43349.8|43329.8|43347.3|43327.3|6
1738302480000|2025-01-31 05:48:00|||||||||1
1738302490000|2025-01-31 05:48:10|||||||||1
1738302510000|2025-01-31 05:48:30|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|0
1738302520000|2025-01-31 05:48:40|43343.5|43323.5|43336.7|43316.7|43343.5|43323.5|43336.7|43316.7|13
1738302530000|2025-01-31 05:48:50|43338.5|43318.5|43341.7|43321.7|43341.7|43321.7|43337.3|43317.3|9
1738302590000|2025-01-31 05:49:50|43339.8|43319.8|43342.3|43322.3|43342.3|43322.3|43338|43318|5
1738302630000|2025-01-31 05:50:30|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|43345.5|43325.5|8
1738302640000|2025-01-31 05:50:40|43347.3|43327.3|43348|43328|43348|43328|43347.3|43327.3|11
1738302650000|2025-01-31 05:50:50|43349.8|43329.8|43349.8|43329.8|43352.3|43332.3|43349.8|43329.8|0
1738302660000|2025-01-31 05:51:00|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|43352.3|43332.3|0
1738302670000|2025-01-31 05:51:10|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|43347.3|43327.3|3
1738302680000|2025-01-31 05:51:20|43346.7|43326.7|43341.7|43321.7|43346.7|43326.7|43341.7|43321.7|0
1738302690000|2025-01-31 05:51:30|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|0
1738302700000|2025-01-31 05:51:40|43345.5|43325.5|43357.4|43337.4|43357.4|43337.4|43345.5|43325.5|3
1738302740000|2025-01-31 05:52:20|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1738302760000|2025-01-31 05:52:40|43360.5|43340.5|43362.4|43342.4|43362.4|43342.4|43360.5|43340.5|0
1738302770000|2025-01-31 05:52:50|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|43364.9|43344.9|1
1738302780000|2025-01-31 05:53:00|43366.7|43346.7|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|0
1738302790000|2025-01-31 05:53:10|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|0
1738302800000|2025-01-31 05:53:20|43364.9|43344.9|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|1
1738302820000|2025-01-31 05:53:40|43354.2|43334.2|43354.9|43334.9|43354.9|43334.9|43354.2|43334.2|0
1738302830000|2025-01-31 05:53:50|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|0
1738302850000|2025-01-31 05:54:10|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|43349.9|43329.9|1
1738302860000|2025-01-31 05:54:20|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|2
1738302880000|2025-01-31 05:54:40|43353|43333|43353|43333|43353|43333|43353|43333|5
1738302890000|2025-01-31 05:54:50|43353.7|43333.7|43362.4|43342.4|43362.4|43342.4|43353.7|43333.7|7
1738302900000|2025-01-31 05:55:00|||||||||1
1738302930000|2025-01-31 05:55:30|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|43359.9|43339.9|0
1738302960000|2025-01-31 05:56:00|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|43362.4|43342.4|1
1738302970000|2025-01-31 05:56:10|43363.1|43343.1|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|2
1738303020000|2025-01-31 05:57:00|43359.2|43339.2|43354.9|43334.9|43359.2|43339.2|43354.9|43334.9|2
1738303030000|2025-01-31 05:57:10|43353.1|43333.1|43349.9|43329.9|43354.9|43334.9|43349.9|43329.9|2
1738303040000|2025-01-31 05:57:20|43350.6|43330.6|43354.9|43334.9|43354.9|43334.9|43350.6|43330.6|0
1738303060000|2025-01-31 05:57:40|43358.5|43338.5|43359.9|43339.9|43359.9|43339.9|43358.5|43338.5|2
1738303090000|2025-01-31 05:58:10|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|43360.6|43340.6|0
1738303100000|2025-01-31 05:58:20|43368.7|43348.7|43372.4|43352.4|43373.1|43353.1|43368.7|43348.7|2
1738303110000|2025-01-31 05:58:30|43374.9|43354.9|43374.9|43354.9|43374.9|43354.9|43373.5|43353.5|2
1738303120000|2025-01-31 05:58:40|43375.6|43355.6|43379.9|43359.9|43379.9|43359.9|43375.6|43355.6|6
1738303130000|2025-01-31 05:58:50|43380.6|43360.6|43379.9|43359.9|43382.4|43362.4|43379.9|43359.9|4
1738303140000|2025-01-31 05:59:00|||||||||7
1738303150000|2025-01-31 05:59:10|43380.6|43360.6|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|2
1738303170000|2025-01-31 05:59:30|43387.4|43367.4|43387.4|43367.4|43388.1|43368.1|43387.4|43367.4|2
1738303180000|2025-01-31 05:59:40|43388.1|43368.1|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|1
1738303200000|2025-01-31 06:00:00|43384.2|43364.2|43379.9|43359.9|43384.9|43364.9|43379.9|43359.9|2
1738303210000|2025-01-31 06:00:10|43381.7|43361.7|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|4
1738303220000|2025-01-31 06:00:20|43385.6|43365.6|43384.9|43364.9|43387.4|43367.4|43384.9|43364.9|0
1738303230000|2025-01-31 06:00:30|43384.2|43364.2|43381.7|43361.7|43384.2|43364.2|43381.7|43361.7|0
1738303240000|2025-01-31 06:00:40|43384.9|43364.9|43385.6|43365.6|43385.6|43365.6|43384.9|43364.9|2
1738303250000|2025-01-31 06:00:50|43387.4|43367.4|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|2
1738303260000|2025-01-31 06:01:00|43385.6|43365.6|43386.7|43366.7|43389.9|43369.9|43384.9|43364.9|1
1738303270000|2025-01-31 06:01:10|43384.9|43364.9|43389.9|43369.9|43389.9|43369.9|43384.9|43364.9|0
1738303280000|2025-01-31 06:01:20|43389.2|43369.2|43384.9|43364.9|43389.2|43369.2|43384.9|43364.9|1
1738303290000|2025-01-31 06:01:30|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.2|43369.2|1
1738303300000|2025-01-31 06:01:40|43390.6|43370.6|43392.4|43372.4|43392.4|43372.4|43390.6|43370.6|1
1738303320000|2025-01-31 06:02:00|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|1
1738303330000|2025-01-31 06:02:10|43388.1|43368.1|43387.4|43367.4|43389.9|43369.9|43387.4|43367.4|0
1738303340000|2025-01-31 06:02:20|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|1
1738303360000|2025-01-31 06:02:40|||||||||5
1738303380000|2025-01-31 06:03:00|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|3
1738303390000|2025-01-31 06:03:10|||||||||2
1738303410000|2025-01-31 06:03:30|43394.9|43374.9|43392.4|43372.4|43394.9|43374.9|43392.4|43372.4|1
1738303420000|2025-01-31 06:03:40|43394.9|43374.9|43392.4|43372.4|43394.9|43374.9|43392.4|43372.4|1
1738303430000|2025-01-31 06:03:50|||||||||1
1738303440000|2025-01-31 06:04:00|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|0
1738303450000|2025-01-31 06:04:10|||||||||1
1738303460000|2025-01-31 06:04:20|43389.9|43369.9|43392.4|43372.4|43392.4|43372.4|43389.9|43369.9|0
1738303470000|2025-01-31 06:04:30|43393.1|43373.1|43394.9|43374.9|43394.9|43374.9|43393.1|43373.1|0
1738303480000|2025-01-31 06:04:40|43394.2|43374.2|43394.9|43374.9|43394.9|43374.9|43389.9|43369.9|2
1738303490000|2025-01-31 06:04:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|4
1738303500000|2025-01-31 06:05:00|43399.9|43379.9|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|6
1738303510000|2025-01-31 06:05:10|||||||||2
1738303530000|2025-01-31 06:05:30|43400.6|43380.6|43394.9|43374.9|43402.4|43382.4|43394.9|43374.9|1
1738303550000|2025-01-31 06:05:50|||||||||1
1738303560000|2025-01-31 06:06:00|43395.6|43375.6|43394.9|43374.9|43399.9|43379.9|43394.9|43374.9|0
1738303580000|2025-01-31 06:06:20|43389.9|43369.9|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|1
1738303590000|2025-01-31 06:06:30|43387.4|43367.4|43389.9|43369.9|43389.9|43369.9|43387.4|43367.4|0
1738303610000|2025-01-31 06:06:50|43393.5|43373.5|43394.9|43374.9|43394.9|43374.9|43393.5|43373.5|0
1738303620000|2025-01-31 06:07:00|43392.4|43372.4|43389.9|43369.9|43392.4|43372.4|43389.9|43369.9|1
1738303630000|2025-01-31 06:07:10|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|43387.4|43367.4|0
1738303640000|2025-01-31 06:07:20|||||||||1
1738303660000|2025-01-31 06:07:40|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|1
1738303670000|2025-01-31 06:07:50|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|43397.4|43377.4|2
1738303680000|2025-01-31 06:08:00|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|43394.9|43374.9|0
1738303690000|2025-01-31 06:08:10|43397.4|43377.4|43394.9|43374.9|43398.1|43378.1|43394.9|43374.9|1
1738303710000|2025-01-31 06:08:30|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|43392.4|43372.4|0
1738303730000|2025-01-31 06:08:50|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|43389.9|43369.9|0
1738303760000|2025-01-31 06:09:20|43389.2|43369.2|43379.9|43359.9|43389.2|43369.2|43379.9|43359.9|0
1738303790000|2025-01-31 06:09:50|43379.2|43359.2|43379.9|43359.9|43379.9|43359.9|43377.4|43357.4|1
1738303800000|2025-01-31 06:10:00|43383.1|43363.1|43384.9|43364.9|43384.9|43364.9|43383.1|43363.1|0
1738303830000|2025-01-31 06:10:30|43385.6|43365.6|43389.9|43369.9|43392.4|43372.4|43385.6|43365.6|1
1738303840000|2025-01-31 06:10:40|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|0
1738303870000|2025-01-31 06:11:10|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|0
1738303900000|2025-01-31 06:11:40|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|0
1738303910000|2025-01-31 06:11:50|||||||||1
1738303930000|2025-01-31 06:12:10|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|0
1738303990000|2025-01-31 06:13:10|||||||||1
1738304000000|2025-01-31 06:13:20|43379.2|43359.2|43377.4|43357.4|43379.2|43359.2|43377.4|43357.4|1
1738304030000|2025-01-31 06:13:50|43367.4|43347.4|43379.9|43359.9|43379.9|43359.9|43367.4|43347.4|8
1738304040000|2025-01-31 06:14:00|43380.6|43360.6|43380.6|43360.6|43382.4|43362.4|43380.6|43360.6|2
1738304050000|2025-01-31 06:14:10|43382.4|43362.4|43384.9|43364.9|43384.9|43364.9|43380.6|43360.6|1
1738304060000|2025-01-31 06:14:20|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|43385.6|43365.6|0
1738304080000|2025-01-31 06:14:40|43387.4|43367.4|43392.4|43372.4|43392.4|43372.4|43387.4|43367.4|3
1738304090000|2025-01-31 06:14:50|43393.1|43373.1|43407.4|43387.4|43407.4|43387.4|43393.1|43373.1|6
1738304100000|2025-01-31 06:15:00|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|2
1738304110000|2025-01-31 06:15:10|||||||||3
1738304140000|2025-01-31 06:15:40|43412|43392|43415.6|43395.6|43415.6|43395.6|43412|43392|0
1738304150000|2025-01-31 06:15:50|43416.3|43396.3|43415.6|43395.6|43416.3|43396.3|43415.6|43395.6|2
1738304200000|2025-01-31 06:16:40|43408.1|43388.1|43410.6|43390.6|43410.6|43390.6|43408.1|43388.1|10
1738304210000|2025-01-31 06:16:50|43408.1|43388.1|43403.1|43383.1|43408.1|43388.1|43403.1|43383.1|9
1738304220000|2025-01-31 06:17:00|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|43400.6|43380.6|0
1738304230000|2025-01-31 06:17:10|43398.8|43378.8|43388.1|43368.1|43398.8|43378.8|43388.1|43368.1|6
1738304250000|2025-01-31 06:17:30|43386.3|43366.3|43385.6|43365.6|43386.3|43366.3|43385.6|43365.6|1
1738304260000|2025-01-31 06:17:40|43382.4|43362.4|43373.1|43353.1|43382.4|43362.4|43373.1|43353.1|0
1738304290000|2025-01-31 06:18:10|43372.4|43352.4|43368.1|43348.1|43372.4|43352.4|43368.1|43348.1|0
1738304320000|2025-01-31 06:18:40|43366.3|43346.3|43365.6|43345.6|43366.3|43346.3|43365.6|43345.6|0
1738304330000|2025-01-31 06:18:50|||||||||1
1738304340000|2025-01-31 06:19:00|43373.1|43353.1|43368.1|43348.1|43373.1|43353.1|43368.1|43348.1|0
1738304360000|2025-01-31 06:19:20|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|43360.4|43340.4|5
1738304370000|2025-01-31 06:19:30|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1738304390000|2025-01-31 06:19:50|43354.9|43334.9|43338.1|43318.1|43354.9|43334.9|43338.1|43318.1|25
1738304400000|2025-01-31 06:20:00|43337.5|43317.5|43338.1|43318.1|43338.1|43318.1|43337.5|43317.5|1
1738304410000|2025-01-31 06:20:10|43336.3|43316.3|43335.6|43315.6|43336.3|43316.3|43335.6|43315.6|10
1738304440000|2025-01-31 06:20:40|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|43336.3|43316.3|0
1738304450000|2025-01-31 06:20:50|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|43335.6|43315.6|15
1738304460000|2025-01-31 06:21:00|||||||||2
1738304480000|2025-01-31 06:21:20|||||||||12
1738304490000|2025-01-31 06:21:30|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|43333.1|43313.1|6
1738304500000|2025-01-31 06:21:40|43335.6|43315.6|43355.6|43335.6|43355.6|43335.6|43330.6|43310.6|21
1738304510000|2025-01-31 06:21:50|43353.1|43333.1|43360|43340|43360.6|43340.6|43353.1|43333.1|7
1738304520000|2025-01-31 06:22:00|43358.1|43338.1|43353.1|43333.1|43358.1|43338.1|43353.1|43333.1|3
1738304530000|2025-01-31 06:22:10|43358.1|43338.1|43359.5|43339.5|43359.5|43339.5|43358.1|43338.1|1
1738304540000|2025-01-31 06:22:20|43358.1|43338.1|43363.1|43343.1|43363.1|43343.1|43358.1|43338.1|0
1738304560000|2025-01-31 06:22:40|43348.1|43328.1|43345.6|43325.6|43348.1|43328.1|43345.6|43325.6|4
1738304570000|2025-01-31 06:22:50|||||||||1
1738304590000|2025-01-31 06:23:10|43343.1|43323.1|43345.6|43325.6|43345.6|43325.6|43343.1|43323.1|0
1738304600000|2025-01-31 06:23:20|43343.1|43323.1|43345|43325|43345|43325|43342.5|43322.5|3
1738304610000|2025-01-31 06:23:30|43343.6|43323.6|43341.8|43321.8|43343.6|43323.6|43341.8|43321.8|0
1738304620000|2025-01-31 06:23:40|43343.2|43323.2|43341.8|43321.8|43345|43325|43341.8|43321.8|0
1738304630000|2025-01-31 06:23:50|43340|43320|43340|43320|43345|43325|43340|43320|0
1738304650000|2025-01-31 06:24:10|43345|43325|43345|43325|43345|43325|43345|43325|1
1738304660000|2025-01-31 06:24:20|43345.7|43325.7|43345|43325|43345.7|43325.7|43345|43325|0
1738304680000|2025-01-31 06:24:40|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|3
1738304690000|2025-01-31 06:24:50|43350|43330|43350|43330|43350.7|43330.7|43350|43330|3
1738304700000|2025-01-31 06:25:00|43345.7|43325.7|43345|43325|43345.7|43325.7|43345|43325|1
1738304710000|2025-01-31 06:25:10|43346.8|43326.8|43345|43325|43347.5|43327.5|43345|43325|3
1738304740000|2025-01-31 06:25:40|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|1
1738304760000|2025-01-31 06:26:00|43342.5|43322.5|43340|43320|43343.2|43323.2|43340|43320|1
1738304770000|2025-01-31 06:26:10|43345|43325|43345|43325|43345|43325|43345|43325|0
1738304780000|2025-01-31 06:26:20|43343.2|43323.2|43342.5|43322.5|43343.2|43323.2|43342.5|43322.5|0
1738304790000|2025-01-31 06:26:30|43340.7|43320.7|43340|43320|43340.7|43320.7|43340|43320|2
1738304850000|2025-01-31 06:27:30|43345|43325|43345|43325|43345|43325|43345|43325|0
1738304860000|2025-01-31 06:27:40|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|0
1738304870000|2025-01-31 06:27:50|||||||||1
1738304880000|2025-01-31 06:28:00|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|0
1738304890000|2025-01-31 06:28:10|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|2
1738304900000|2025-01-31 06:28:20|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|1
1738304920000|2025-01-31 06:28:40|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|0
1738304930000|2025-01-31 06:28:50|43347.5|43327.5|43345|43325|43347.5|43327.5|43345|43325|0
1738304940000|2025-01-31 06:29:00|43345.7|43325.7|43345|43325|43345.7|43325.7|43345|43325|2
1738304970000|2025-01-31 06:29:30|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43346.8|43326.8|0
1738304990000|2025-01-31 06:29:50|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|2
1738305000000|2025-01-31 06:30:00|43349.5|43329.5|43357.5|43337.5|43357.5|43337.5|43349.5|43329.5|1
1738305010000|2025-01-31 06:30:10|43358.2|43338.2|43357.5|43337.5|43360|43340|43357.5|43337.5|1
1738305020000|2025-01-31 06:30:20|43360|43340|43355|43335|43360|43340|43355|43335|2
1738305030000|2025-01-31 06:30:30|43353.2|43333.2|43350.7|43330.7|43354.3|43334.3|43350.7|43330.7|1
1738305040000|2025-01-31 06:30:40|43352.5|43332.5|43355|43335|43355|43335|43348.2|43328.2|14
1738305050000|2025-01-31 06:30:50|43356.8|43336.8|43360|43340|43362.5|43342.5|43356.8|43336.8|0
1738305060000|2025-01-31 06:31:00|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|43358.2|43338.2|0
1738305080000|2025-01-31 06:31:20|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|2
1738305100000|2025-01-31 06:31:40|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1738305130000|2025-01-31 06:32:10|43357.5|43337.5|43355|43335|43357.5|43337.5|43355|43335|0
1738305140000|2025-01-31 06:32:20|43356.8|43336.8|43360|43340|43360|43340|43356.8|43336.8|1
1738305150000|2025-01-31 06:32:30|43360.7|43340.7|43360|43340|43360.7|43340.7|43360|43340|1
1738305160000|2025-01-31 06:32:40|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|0
1738305170000|2025-01-31 06:32:50|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|0
1738305180000|2025-01-31 06:33:00|43360|43340|43357.5|43337.5|43360|43340|43357.5|43337.5|1
1738305190000|2025-01-31 06:33:10|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|43352.5|43332.5|4
1738305200000|2025-01-31 06:33:20|43350|43330|43350|43330|43350|43330|43350|43330|0
1738305210000|2025-01-31 06:33:30|43346.8|43326.8|43344.3|43324.3|43346.8|43326.8|43344.3|43324.3|1
1738305220000|2025-01-31 06:33:40|43337.5|43317.5|43340|43320|43340|43320|43337.5|43317.5|7
1738305230000|2025-01-31 06:33:50|43339.3|43319.3|43340|43320|43340|43320|43339.3|43319.3|0
1738305250000|2025-01-31 06:34:10|43339.3|43319.3|43337.5|43317.5|43340|43320|43337.5|43317.5|0
1738305270000|2025-01-31 06:34:30|43338.2|43318.2|43338.2|43318.2|43340.7|43320.7|43338.2|43318.2|2
1738305280000|2025-01-31 06:34:40|43337.5|43317.5|43338.2|43318.2|43338.2|43318.2|43337.5|43317.5|0
1738305290000|2025-01-31 06:34:50|43340|43320|43340|43320|43340|43320|43340|43320|2
1738305320000|2025-01-31 06:35:20|43342.5|43322.5|43345|43325|43345|43325|43342.5|43322.5|0
1738305330000|2025-01-31 06:35:30|43350|43330|43350|43330|43350|43330|43350|43330|0
1738305380000|2025-01-31 06:36:20|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|2
1738305410000|2025-01-31 06:36:50|43347.5|43327.5|43345.7|43325.7|43347.5|43327.5|43345.7|43325.7|0
1738305420000|2025-01-31 06:37:00|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|1
1738305430000|2025-01-31 06:37:10|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|1
1738305450000|2025-01-31 06:37:30|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|1
1738305460000|2025-01-31 06:37:40|43346.4|43326.4|43350|43330|43350|43330|43345|43325|3
1738305470000|2025-01-31 06:37:50|43351.8|43331.8|43358.9|43338.9|43361.4|43341.4|43351.8|43331.8|6
1738305480000|2025-01-31 06:38:00|43360.7|43340.7|43360|43340|43360.7|43340.7|43360|43340|1
1738305500000|2025-01-31 06:38:20|43357.5|43337.5|43355|43335|43360|43340|43355|43335|0
1738305520000|2025-01-31 06:38:40|43356.8|43336.8|43357.5|43337.5|43357.5|43337.5|43355|43335|2
1738305530000|2025-01-31 06:38:50|||||||||1
1738305540000|2025-01-31 06:39:00|43358.2|43338.2|43360|43340|43360|43340|43358.2|43338.2|5
1738305550000|2025-01-31 06:39:10|43360.7|43340.7|43362.5|43342.5|43362.5|43342.5|43360.7|43340.7|0
1738305560000|2025-01-31 06:39:20|43365|43345|43365|43345|43365|43345|43360|43340|0
1738305570000|2025-01-31 06:39:30|43360|43340|43358.6|43338.6|43360.7|43340.7|43358.6|43338.6|2
1738305580000|2025-01-31 06:39:40|43355|43335|43355|43335|43355|43335|43355|43335|0
1738305590000|2025-01-31 06:39:50|43350|43330|43345|43325|43350|43330|43345|43325|5
1738305600000|2025-01-31 06:40:00|43344.3|43324.3|43345|43325|43345|43325|43344.3|43324.3|1
1738305620000|2025-01-31 06:40:20|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|43347.5|43327.5|2
1738305630000|2025-01-31 06:40:30|43348.2|43328.2|43350|43330|43350|43330|43348.2|43328.2|1
1738305640000|2025-01-31 06:40:40|43353.6|43333.6|43355|43335|43355|43335|43353.6|43333.6|0
1738305660000|2025-01-31 06:41:00|43356.8|43336.8|43362.5|43342.5|43362.5|43342.5|43356.8|43336.8|1
1738305670000|2025-01-31 06:41:10|43370|43350|43370|43350|43370|43350|43370|43350|0
1738305700000|2025-01-31 06:41:40|43371.8|43351.8|43375|43355|43375|43355|43371.8|43351.8|0
1738305710000|2025-01-31 06:41:50|43373.2|43353.2|43372.5|43352.5|43378.2|43358.2|43372.5|43352.5|1
1738305720000|2025-01-31 06:42:00|43371.8|43351.8|43360|43340|43371.8|43351.8|43360|43340|14
1738305730000|2025-01-31 06:42:10|43358.2|43338.2|43353.2|43333.2|43358.2|43338.2|43353.2|43333.2|1
1738305740000|2025-01-31 06:42:20|43355|43335|43352.5|43332.5|43355|43335|43352.5|43332.5|0
1738305760000|2025-01-31 06:42:40|43355|43335|43370|43350|43370|43350|43355|43335|14
1738305770000|2025-01-31 06:42:50|43365|43345|43365|43345|43365|43345|43365|43345|1
1738305780000|2025-01-31 06:43:00|43363.2|43343.2|43360.7|43340.7|43363.2|43343.2|43360.7|43340.7|1
1738305830000|2025-01-31 06:43:50|43362.5|43342.5|43365|43345|43365|43345|43360|43340|5
1738305850000|2025-01-31 06:44:10|43368.2|43348.2|43372.5|43352.5|43372.5|43352.5|43368.2|43348.2|2
1738305860000|2025-01-31 06:44:20|43370|43350|43370|43350|43370|43350|43370|43350|1
1738305870000|2025-01-31 06:44:30|43370.7|43350.7|43372.5|43352.5|43372.5|43352.5|43370.7|43350.7|0
1738305890000|2025-01-31 06:44:50|43375|43355|43372.5|43352.5|43375|43355|43372.5|43352.5|1
1738305900000|2025-01-31 06:45:00|43375|43355|43373.2|43353.2|43375.7|43355.7|43373.2|43353.2|2
1738305910000|2025-01-31 06:45:10|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|43372.5|43352.5|0
1738305950000|2025-01-31 06:45:50|43375|43355|43375|43355|43375|43355|43375|43355|0
1738305980000|2025-01-31 06:46:20|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|43377.5|43357.5|0
1738306000000|2025-01-31 06:46:40|43378.2|43358.2|43383.2|43363.2|43383.2|43363.2|43378.2|43358.2|2
1738306020000|2025-01-31 06:47:00|43383.9|43363.9|43388.2|43368.2|43388.2|43368.2|43383.9|43363.9|0
1738306030000|2025-01-31 06:47:10|43387.5|43367.5|43386.9|43366.9|43390|43370|43385|43365|1
1738306040000|2025-01-31 06:47:20|43385|43365|43385|43365|43385|43365|43385|43365|0
1738306050000|2025-01-31 06:47:30|43384.4|43364.4|43380|43360|43384.4|43364.4|43380|43360|1
1738306060000|2025-01-31 06:47:40|43375|43355|43370|43350|43375|43355|43370|43350|0
1738306070000|2025-01-31 06:47:50|43369.4|43349.4|43367.5|43347.5|43369.4|43349.4|43367.5|43347.5|0
1738306100000|2025-01-31 06:48:20|43368.2|43348.2|43372.6|43352.6|43372.6|43352.6|43368.2|43348.2|5
1738306110000|2025-01-31 06:48:30|43375.1|43355.1|43375.1|43355.1|43377.6|43357.6|43375.1|43355.1|1
1738306120000|2025-01-31 06:48:40|43378.2|43358.2|43373.2|43353.2|43378.2|43358.2|43373.2|43353.2|1
1738306140000|2025-01-31 06:49:00|||||||||1
1738306160000|2025-01-31 06:49:20|43375.7|43355.7|43373.2|43353.2|43375.7|43355.7|43373.2|43353.2|0
1738306190000|2025-01-31 06:49:50|43370.7|43350.7|43373.2|43353.2|43373.2|43353.2|43370.7|43350.7|4
1738306200000|2025-01-31 06:50:00|43371.4|43351.4|43373.2|43353.2|43373.2|43353.2|43371.4|43351.4|1
1738306210000|2025-01-31 06:50:10|||||||||1
1738306240000|2025-01-31 06:50:40|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|1
1738306250000|2025-01-31 06:50:50|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|43368.2|43348.2|0
1738306270000|2025-01-31 06:51:10|43367.6|43347.6|43360.7|43340.7|43367.6|43347.6|43360.7|43340.7|8
1738306280000|2025-01-31 06:51:20|43363.2|43343.2|43363.2|43343.2|43363.2|43343.2|43363.2|43343.2|1
1738306300000|2025-01-31 06:51:40|43360.1|43340.1|43358.2|43338.2|43360.1|43340.1|43358.2|43338.2|0
1738306310000|2025-01-31 06:51:50|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|0
1738306320000|2025-01-31 06:52:00|43357.6|43337.6|43358.2|43338.2|43358.2|43338.2|43357.6|43337.6|0
1738306330000|2025-01-31 06:52:10|43357.6|43337.6|43355.8|43335.8|43357.6|43337.6|43353.2|43333.2|0
1738306340000|2025-01-31 06:52:20|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|1
1738306350000|2025-01-31 06:52:30|43355.8|43335.8|43352.6|43332.6|43355.8|43335.8|43352.6|43332.6|2
1738306360000|2025-01-31 06:52:40|43350.8|43330.8|43353.3|43333.3|43353.3|43333.3|43350.8|43330.8|3
1738306370000|2025-01-31 06:52:50|||||||||1
1738306380000|2025-01-31 06:53:00|43353.9|43333.9|43353.3|43333.3|43355.8|43335.8|43353.3|43333.3|2
1738306400000|2025-01-31 06:53:20|43353.9|43333.9|43358.3|43338.3|43358.3|43338.3|43353.9|43333.9|1
1738306410000|2025-01-31 06:53:30|43358.9|43338.9|43358.3|43338.3|43358.9|43338.9|43358.3|43338.3|4
1738306420000|2025-01-31 06:53:40|43357.6|43337.6|43358.3|43338.3|43358.3|43338.3|43353.3|43333.3|1
1738306430000|2025-01-31 06:53:50|||||||||1
1738306460000|2025-01-31 06:54:20|43358.9|43338.9|43355.1|43335.1|43358.9|43338.9|43355.1|43335.1|1
1738306470000|2025-01-31 06:54:30|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|43353.3|43333.3|0
1738306480000|2025-01-31 06:54:40|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|0
1738306490000|2025-01-31 06:54:50|43357.6|43337.6|43358.3|43338.3|43358.3|43338.3|43357.6|43337.6|4
1738306500000|2025-01-31 06:55:00|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|0
1738306510000|2025-01-31 06:55:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|2
1738306520000|2025-01-31 06:55:20|43348.3|43328.3|43338.3|43318.3|43348.3|43328.3|43338.3|43318.3|0
1738306530000|2025-01-31 06:55:30|43336.4|43316.4|43341.4|43321.4|43341.4|43321.4|43336.4|43316.4|2
1738306540000|2025-01-31 06:55:40|43345.1|43325.1|43346.4|43326.4|43346.4|43326.4|43345.1|43325.1|1
1738306560000|2025-01-31 06:56:00|43343.9|43323.9|43331.4|43311.4|43343.9|43323.9|43331.4|43311.4|9
1738306570000|2025-01-31 06:56:10|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|43331.5|43311.5|0
1738306590000|2025-01-31 06:56:30|||||||||2
1738306610000|2025-01-31 06:56:50|43332.1|43312.1|43334|43314|43334|43314|43332.1|43312.1|0
1738306620000|2025-01-31 06:57:00|43335.8|43315.8|43333.3|43313.3|43341.5|43321.5|43333.3|43313.3|0
1738306640000|2025-01-31 06:57:20|43334|43314|43326.5|43306.5|43334|43314|43325.8|43305.8|5
1738306650000|2025-01-31 06:57:30|43328.3|43308.3|43325.1|43305.1|43328.3|43308.3|43325.1|43305.1|0
1738306660000|2025-01-31 06:57:40|43325.8|43305.8|43325.8|43305.8|43325.8|43305.8|43325.1|43305.1|4
1738306680000|2025-01-31 06:58:00|43325.1|43305.1|43325.8|43305.8|43325.8|43305.8|43325.1|43305.1|1
1738306690000|2025-01-31 06:58:10|||||||||2
1738306710000|2025-01-31 06:58:30|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|43326.5|43306.5|1
1738306720000|2025-01-31 06:58:40|||||||||1
1738306730000|2025-01-31 06:58:50|43328.3|43308.3|43331.5|43311.5|43331.5|43311.5|43326.5|43306.5|2
1738306740000|2025-01-31 06:59:00|43326.5|43306.5|43331.5|43311.5|43331.5|43311.5|43326.5|43306.5|1
1738306750000|2025-01-31 06:59:10|43333.3|43313.3|43336.5|43316.5|43336.5|43316.5|43333.3|43313.3|9
1738306790000|2025-01-31 06:59:50|43335.8|43315.8|43334|43314|43335.8|43315.8|43334|43314|2
1738306800000|2025-01-31 07:00:00|43331.5|43311.5|43334|43314|43334|43314|43330.3|43310.3|2
1738306810000|2025-01-31 07:00:10|43333.3|43313.3|43331.5|43311.5|43336.5|43316.5|43331.5|43311.5|1
1738306830000|2025-01-31 07:00:30|43336.5|43316.5|43336.5|43316.5|43336.5|43316.5|43334|43314|1
1738306860000|2025-01-31 07:01:00|43335.8|43315.8|43341.5|43321.5|43341.5|43321.5|43335.8|43315.8|8
1738306870000|2025-01-31 07:01:10|43347.2|43327.2|43347.2|43327.2|43347.2|43327.2|43346.5|43326.5|4
1738306880000|2025-01-31 07:01:20|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|43346.5|43326.5|0
1738306890000|2025-01-31 07:01:30|43345.8|43325.8|43344|43324|43345.8|43325.8|43344|43324|0
1738306910000|2025-01-31 07:01:50|43344.7|43324.7|43356.5|43336.5|43356.5|43336.5|43344.7|43324.7|2
1738306920000|2025-01-31 07:02:00|43359|43339|43359|43339|43359|43339|43359|43339|1
1738306930000|2025-01-31 07:02:10|43359.7|43339.7|43359|43339|43361.5|43341.5|43359|43339|0
1738306940000|2025-01-31 07:02:20|43361.5|43341.5|43354|43334|43361.5|43341.5|43353.3|43333.3|0
1738306950000|2025-01-31 07:02:30|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|0
1738306970000|2025-01-31 07:02:50|43356.5|43336.5|43354|43334|43356.5|43336.5|43354|43334|2
1738306980000|2025-01-31 07:03:00|43352.2|43332.2|43351.5|43331.5|43352.2|43332.2|43351.5|43331.5|4
1738306990000|2025-01-31 07:03:10|43349|43329|43345.1|43325.1|43349|43329|43345.1|43325.1|3
1738307030000|2025-01-31 07:03:50|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|43341.5|43321.5|0
1738307040000|2025-01-31 07:04:00|43342.2|43322.2|43346.5|43326.5|43349|43329|43342.2|43322.2|3
1738307050000|2025-01-31 07:04:10|43349|43329|43351.5|43331.5|43359|43339|43349|43329|10
1738307060000|2025-01-31 07:04:20|43349|43329|43349|43329|43349|43329|43349|43329|2
1738307070000|2025-01-31 07:04:30|43348.3|43328.3|43346.5|43326.5|43348.3|43328.3|43345.1|43325.1|1
1738307080000|2025-01-31 07:04:40|43349|43329|43349|43329|43349|43329|43349|43329|0
1738307090000|2025-01-31 07:04:50|43350.8|43330.8|43353.3|43333.3|43353.3|43333.3|43349|43329|2
1738307100000|2025-01-31 07:05:00|43351.5|43331.5|43354.7|43334.7|43359|43339|43351.5|43331.5|2
1738307110000|2025-01-31 07:05:10|||||||||7
1738307120000|2025-01-31 07:05:20|43359.7|43339.7|43359.7|43339.7|43364.7|43344.7|43359.7|43339.7|1
1738307140000|2025-01-31 07:05:40|43362.9|43342.9|43362.2|43342.2|43362.9|43342.9|43362.2|43342.2|2
1738307150000|2025-01-31 07:05:50|43361.5|43341.5|43354.7|43334.7|43361.5|43341.5|43354.7|43334.7|2
1738307160000|2025-01-31 07:06:00|43356|43336|43370.4|43350.4|43371|43351|43356|43336|3
1738307170000|2025-01-31 07:06:10|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|43369.7|43349.7|1
1738307180000|2025-01-31 07:06:20|43366.5|43346.5|43369.7|43349.7|43369.7|43349.7|43364.7|43344.7|0
1738307200000|2025-01-31 07:06:40|43373.3|43353.3|43374.7|43354.7|43374.7|43354.7|43373.3|43353.3|0
1738307220000|2025-01-31 07:07:00|43369.7|43349.7|43374.7|43354.7|43374.7|43354.7|43369.7|43349.7|1
1738307230000|2025-01-31 07:07:10|||||||||2
1738307240000|2025-01-31 07:07:20|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|43372.2|43352.2|0
1738307250000|2025-01-31 07:07:30|43371.5|43351.5|43369.7|43349.7|43371.5|43351.5|43369.7|43349.7|0
1738307260000|2025-01-31 07:07:40|43367.2|43347.2|43379.7|43359.7|43379.7|43359.7|43364.7|43344.7|11
1738307270000|2025-01-31 07:07:50|43381.5|43361.5|43384.7|43364.7|43384.7|43364.7|43381.5|43361.5|1
1738307280000|2025-01-31 07:08:00|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|2
1738307290000|2025-01-31 07:08:10|43379|43359|43379.7|43359.7|43382.2|43362.2|43377.2|43357.2|4
1738307300000|2025-01-31 07:08:20|43381.5|43361.5|43379.7|43359.7|43381.5|43361.5|43379.7|43359.7|1
1738307310000|2025-01-31 07:08:30|43376.5|43356.5|43374.7|43354.7|43376.5|43356.5|43374.7|43354.7|1
1738307320000|2025-01-31 07:08:40|43372.9|43352.9|43377.2|43357.2|43377.2|43357.2|43372.2|43352.2|9
1738307340000|2025-01-31 07:09:00|43374.7|43354.7|43369.7|43349.7|43374.7|43354.7|43369.7|43349.7|9
1738307350000|2025-01-31 07:09:10|43372.2|43352.2|43369.7|43349.7|43372.2|43352.2|43369.7|43349.7|5
1738307360000|2025-01-31 07:09:20|43370.4|43350.4|43367.2|43347.2|43372.2|43352.2|43367.2|43347.2|3
1738307370000|2025-01-31 07:09:30|43364.7|43344.7|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|0
1738307380000|2025-01-31 07:09:40|43364.7|43344.7|43367.2|43347.2|43367.2|43347.2|43364.7|43344.7|0
1738307390000|2025-01-31 07:09:50|43364.7|43344.7|43364.7|43344.7|43367.2|43347.2|43364.7|43344.7|1
1738307400000|2025-01-31 07:10:00|43362.2|43342.2|43364.7|43344.7|43364.7|43344.7|43359.7|43339.7|3
1738307420000|2025-01-31 07:10:20|||||||||1
1738307430000|2025-01-31 07:10:30|43364|43344|43359.7|43339.7|43364|43344|43359.7|43339.7|1
1738307440000|2025-01-31 07:10:40|43360.4|43340.4|43362.2|43342.2|43362.2|43342.2|43360.4|43340.4|0
1738307450000|2025-01-31 07:10:50|43364.7|43344.7|43362.2|43342.2|43364.7|43344.7|43362.2|43342.2|1
1738307460000|2025-01-31 07:11:00|43364.7|43344.7|43369|43349|43369|43349|43364.7|43344.7|0
1738307470000|2025-01-31 07:11:10|43369.7|43349.7|43367.2|43347.2|43369.7|43349.7|43367.2|43347.2|0
1738307480000|2025-01-31 07:11:20|43367.9|43347.9|43369.7|43349.7|43369.7|43349.7|43367.2|43347.2|0
1738307490000|2025-01-31 07:11:30|43371.5|43351.5|43377.9|43357.9|43377.9|43357.9|43371.5|43351.5|2
1738307500000|2025-01-31 07:11:40|43377.2|43357.2|43382.2|43362.2|43382.2|43362.2|43377.2|43357.2|4
1738307510000|2025-01-31 07:11:50|||||||||1
1738307520000|2025-01-31 07:12:00|43384|43364|43384.7|43364.7|43384.7|43364.7|43382.2|43362.2|2
1738307540000|2025-01-31 07:12:20|||||||||1
1738307550000|2025-01-31 07:12:30|43382.9|43362.9|43382.2|43362.2|43382.9|43362.9|43382.2|43362.2|5
1738307560000|2025-01-31 07:12:40|43384.7|43364.7|43379.7|43359.7|43384.7|43364.7|43379.7|43359.7|7
1738307570000|2025-01-31 07:12:50|||||||||2
1738307580000|2025-01-31 07:13:00|43380.4|43360.4|43379.7|43359.7|43382.2|43362.2|43379.7|43359.7|0
1738307600000|2025-01-31 07:13:20|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|43377.2|43357.2|1
1738307630000|2025-01-31 07:13:50|43375.8|43355.8|43364.7|43344.7|43375.8|43355.8|43364.7|43344.7|1
1738307640000|2025-01-31 07:14:00|43362.9|43342.9|43392.2|43372.2|43392.2|43372.2|43362.2|43342.2|9
1738307650000|2025-01-31 07:14:10|||||||||1
1738307660000|2025-01-31 07:14:20|43394.7|43374.7|43394.7|43374.7|43394.7|43374.7|43389.7|43369.7|1
1738307690000|2025-01-31 07:14:50|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|0
1738307700000|2025-01-31 07:15:00|43394.7|43374.7|43399.7|43379.7|43399.7|43379.7|43394.7|43374.7|1
1738307720000|2025-01-31 07:15:20|||||||||3
1738307730000|2025-01-31 07:15:30|43401.5|43381.5|43402.2|43382.2|43402.2|43382.2|43401.5|43381.5|0
1738307740000|2025-01-31 07:15:40|43404.7|43384.7|43409.7|43389.7|43409.7|43389.7|43404.7|43384.7|2
1738307750000|2025-01-31 07:15:50|43404.7|43384.7|43407.2|43387.2|43409.7|43389.7|43404.7|43384.7|4
1738307770000|2025-01-31 07:16:10|43406.5|43386.5|43407.2|43387.2|43407.2|43387.2|43404.7|43384.7|2
1738307780000|2025-01-31 07:16:20|43404.7|43384.7|43405.4|43385.4|43407.2|43387.2|43404.7|43384.7|0
1738307790000|2025-01-31 07:16:30|43407.2|43387.2|43409.7|43389.7|43409.7|43389.7|43406.5|43386.5|1
1738307800000|2025-01-31 07:16:40|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|43412.2|43392.2|1
1738307810000|2025-01-31 07:16:50|43409.7|43389.7|43397.2|43377.2|43409.7|43389.7|43397.2|43377.2|5
1738307820000|2025-01-31 07:17:00|43399.7|43379.7|43389.7|43369.7|43399.7|43379.7|43384.7|43364.7|0
1738307830000|2025-01-31 07:17:10|43384.7|43364.7|43389.7|43369.7|43389.7|43369.7|43384.7|43364.7|0
1738307840000|2025-01-31 07:17:20|43389|43369|43385.4|43365.4|43389.7|43369.7|43385.4|43365.4|0
1738307850000|2025-01-31 07:17:30|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|43389.7|43369.7|0
1738307860000|2025-01-31 07:17:40|43389|43369|43394.7|43374.7|43394.7|43374.7|43384.7|43364.7|1
1738307870000|2025-01-31 07:17:50|43393.3|43373.3|43389.7|43369.7|43393.3|43373.3|43389.7|43369.7|0
1738307880000|2025-01-31 07:18:00|43391.1|43371.1|43394.7|43374.7|43394.7|43374.7|43389.7|43369.7|0
1738307910000|2025-01-31 07:18:30|43391.1|43371.1|43384.7|43364.7|43394.7|43374.7|43384.7|43364.7|8
1738307920000|2025-01-31 07:18:40|43379.7|43359.7|43374.7|43354.7|43379.7|43359.7|43374.7|43354.7|0
1738307930000|2025-01-31 07:18:50|43372.2|43352.2|43369|43349|43372.2|43352.2|43369|43349|0
1738307940000|2025-01-31 07:19:00|43369.7|43349.7|43367.2|43347.2|43372.2|43352.2|43367.2|43347.2|3
1738307950000|2025-01-31 07:19:10|43367.9|43347.9|43369|43349|43369.7|43349.7|43367.9|43347.9|4
1738307960000|2025-01-31 07:19:20|43366.5|43346.5|43354.7|43334.7|43366.5|43346.5|43354.7|43334.7|3
1738307970000|2025-01-31 07:19:30|43357.2|43337.2|43359.7|43339.7|43359.7|43339.7|43357.2|43337.2|0
1738307980000|2025-01-31 07:19:40|43362.2|43342.2|43374.7|43354.7|43374.7|43354.7|43362.2|43342.2|2
1738308000000|2025-01-31 07:20:00|43375.4|43355.4|43384.7|43364.7|43384.7|43364.7|43375.4|43355.4|1
1738308010000|2025-01-31 07:20:10|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|43379.7|43359.7|0
1738308020000|2025-01-31 07:20:20|43383.3|43363.3|43384.7|43364.7|43384.7|43364.7|43383.3|43363.3|0
1738308030000|2025-01-31 07:20:30|43387.2|43367.2|43394.7|43374.7|43394.7|43374.7|43387.2|43367.2|16
1738308040000|2025-01-31 07:20:40|43397.2|43377.2|43389.7|43369.7|43397.2|43377.2|43389.7|43369.7|2
1738308060000|2025-01-31 07:21:00|43387.2|43367.2|43381.5|43361.5|43387.2|43367.2|43379|43359|1
1738308080000|2025-01-31 07:21:20|43382.2|43362.2|43384.7|43364.7|43384.7|43364.7|43382.2|43362.2|0
1738308090000|2025-01-31 07:21:30|43387.2|43367.2|43387.9|43367.9|43387.9|43367.9|43387.2|43367.2|1
1738308100000|2025-01-31 07:21:40|43392.2|43372.2|43394.7|43374.7|43394.7|43374.7|43392.2|43372.2|0
1738308120000|2025-01-31 07:22:00|43397.2|43377.2|43399.7|43379.7|43399.7|43379.7|43394.7|43374.7|3
1738308130000|2025-01-31 07:22:10|43396.5|43376.5|43394.7|43374.7|43396.5|43376.5|43394.7|43374.7|1
1738308140000|2025-01-31 07:22:20|||||||||2
1738308150000|2025-01-31 07:22:30|43396.5|43376.5|43399.7|43379.7|43399.7|43379.7|43396.5|43376.5|0
1738308160000|2025-01-31 07:22:40|43401.5|43381.5|43399.7|43379.7|43402.2|43382.2|43399.7|43379.7|1
1738308170000|2025-01-31 07:22:50|43399|43379|43397.2|43377.2|43399.7|43379.7|43397.2|43377.2|3
1738308180000|2025-01-31 07:23:00|43400.4|43380.4|43404.7|43384.7|43404.7|43384.7|43400.4|43380.4|2
1738308190000|2025-01-31 07:23:10|43406.1|43386.1|43409.7|43389.7|43409.7|43389.7|43406.1|43386.1|4
1738308200000|2025-01-31 07:23:20|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|43404.7|43384.7|1
1738308210000|2025-01-31 07:23:30|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|0
1738308220000|2025-01-31 07:23:40|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|43402.2|43382.2|0
1738308230000|2025-01-31 07:23:50|43399.7|43379.7|43407.2|43387.2|43407.2|43387.2|43399.7|43379.7|0
1738308240000|2025-01-31 07:24:00|43409|43389|43410.4|43390.4|43410.4|43390.4|43409|43389|5
1738308250000|2025-01-31 07:24:10|43412.2|43392.2|43422.2|43402.2|43422.2|43402.2|43412.2|43392.2|5
1738308260000|2025-01-31 07:24:20|||||||||1
1738308270000|2025-01-31 07:24:30|43422.9|43402.9|43429.7|43409.7|43434.7|43414.7|43422.9|43402.9|8
1738308280000|2025-01-31 07:24:40|43429|43409|43429.7|43409.7|43429.7|43409.7|43424.7|43404.7|2
1738308290000|2025-01-31 07:24:50|43424.7|43404.7|43429.7|43409.7|43429.7|43409.7|43424.7|43404.7|4
1738308300000|2025-01-31 07:25:00|||||||||1
1738308310000|2025-01-31 07:25:10|43427.2|43407.2|43424.7|43404.7|43427.2|43407.2|43424.7|43404.7|1
1738308320000|2025-01-31 07:25:20|43426.6|43406.6|43434.1|43414.1|43434.1|43414.1|43424.7|43404.7|5
1738308330000|2025-01-31 07:25:30|43437.2|43417.2|43439.1|43419.1|43447.2|43427.2|43437.2|43417.2|12
1738308340000|2025-01-31 07:25:40|43439.7|43419.7|43437.2|43417.2|43439.7|43419.7|43437.2|43417.2|0
1738308350000|2025-01-31 07:25:50|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|43434.7|43414.7|0
1738308360000|2025-01-31 07:26:00|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|43432.2|43412.2|0
1738308380000|2025-01-31 07:26:20|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43427.2|43407.2|7
1738308400000|2025-01-31 07:26:40|43431.6|43411.6|43432.2|43412.2|43432.2|43412.2|43431.6|43411.6|0
1738308410000|2025-01-31 07:26:50|43429.7|43409.7|43424.7|43404.7|43429.7|43409.7|43424.7|43404.7|7
1738308420000|2025-01-31 07:27:00|43419.7|43399.7|43422.2|43402.2|43422.2|43402.2|43419.7|43399.7|2
1738308430000|2025-01-31 07:27:10|43424.1|43404.1|43424.7|43404.7|43424.7|43404.7|43424.1|43404.1|0
1738308440000|2025-01-31 07:27:20|43427.2|43407.2|43422.2|43402.2|43427.2|43407.2|43422.2|43402.2|1
1738308450000|2025-01-31 07:27:30|43421.6|43401.6|43421.6|43401.6|43421.6|43401.6|43420.9|43400.9|3
1738308470000|2025-01-31 07:27:50|43422.2|43402.2|43424.1|43404.1|43424.1|43404.1|43422.2|43402.2|0
1738308480000|2025-01-31 07:28:00|43422.2|43402.2|43422.2|43402.2|43422.9|43402.9|43422.2|43402.2|0
1738308500000|2025-01-31 07:28:20|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|43424.7|43404.7|3
1738308510000|2025-01-31 07:28:30|43427.2|43407.2|43424.7|43404.7|43427.2|43407.2|43424.7|43404.7|0
1738308520000|2025-01-31 07:28:40|43422.9|43402.9|43424.7|43404.7|43424.7|43404.7|43422.9|43402.9|0
1738308530000|2025-01-31 07:28:50|43426.6|43406.6|43424.7|43404.7|43427.2|43407.2|43424.7|43404.7|2
1738308540000|2025-01-31 07:29:00|43425.4|43405.4|43424.8|43404.8|43427.3|43407.3|43424.8|43404.8|2
1738308550000|2025-01-31 07:29:10|43425.4|43405.4|43431.6|43411.6|43431.6|43411.6|43425.4|43405.4|1
1738308560000|2025-01-31 07:29:20|||||||||2
1738308570000|2025-01-31 07:29:30|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|1
1738308580000|2025-01-31 07:29:40|43431.1|43411.1|43429.8|43409.8|43431.1|43411.1|43429.8|43409.8|0
1738308600000|2025-01-31 07:30:00|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43429.8|43409.8|3
1738308610000|2025-01-31 07:30:10|||||||||1
1738308620000|2025-01-31 07:30:20|43437.9|43417.9|43439.8|43419.8|43439.8|43419.8|43437.9|43417.9|0
1738308630000|2025-01-31 07:30:30|43441.6|43421.6|43444.8|43424.8|43444.8|43424.8|43441.6|43421.6|0
1738308640000|2025-01-31 07:30:40|43447.9|43427.9|43449.8|43429.8|43451.6|43431.6|43447.9|43427.9|5
1738308650000|2025-01-31 07:30:50|43450.4|43430.4|43452.3|43432.3|43452.3|43432.3|43450.4|43430.4|1
1738308660000|2025-01-31 07:31:00|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43447.9|43427.9|0
1738308680000|2025-01-31 07:31:20|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|4
1738308690000|2025-01-31 07:31:30|43455.4|43435.4|43457.3|43437.3|43457.3|43437.3|43455.4|43435.4|0
1738308700000|2025-01-31 07:31:40|43456.6|43436.6|43457.3|43437.3|43457.3|43437.3|43454.8|43434.8|2
1738308710000|2025-01-31 07:31:50|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|43454.8|43434.8|0
1738308720000|2025-01-31 07:32:00|43457.3|43437.3|43459.8|43439.8|43459.8|43439.8|43454.8|43434.8|5
1738308740000|2025-01-31 07:32:20|43460.4|43440.4|43457.3|43437.3|43462.3|43442.3|43457.3|43437.3|0
1738308750000|2025-01-31 07:32:30|43459.8|43439.8|43454.8|43434.8|43459.8|43439.8|43454.8|43434.8|1
1738308760000|2025-01-31 07:32:40|43453.4|43433.4|43439.8|43419.8|43453.4|43433.4|43439.8|43419.8|4
1738308770000|2025-01-31 07:32:50|43444.8|43424.8|43434.8|43414.8|43444.8|43424.8|43434.8|43414.8|1
1738308780000|2025-01-31 07:33:00|43438.6|43418.6|43444.8|43424.8|43444.8|43424.8|43438.6|43418.6|6
1738308790000|2025-01-31 07:33:10|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1738308800000|2025-01-31 07:33:20|43439.8|43419.8|43434.8|43414.8|43439.8|43419.8|43434.8|43414.8|7
1738308810000|2025-01-31 07:33:30|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|10
1738308820000|2025-01-31 07:33:40|43428|43408|43429.8|43409.8|43434.8|43414.8|43427.3|43407.3|1
1738308840000|2025-01-31 07:34:00|43430.5|43410.5|43424.8|43404.8|43430.5|43410.5|43424.8|43404.8|3
1738308850000|2025-01-31 07:34:10|43425.5|43405.5|43439.8|43419.8|43439.8|43419.8|43425.5|43405.5|7
1738308860000|2025-01-31 07:34:20|43444.8|43424.8|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|1
1738308870000|2025-01-31 07:34:30|43442.3|43422.3|43439.8|43419.8|43442.3|43422.3|43439.8|43419.8|0
1738308880000|2025-01-31 07:34:40|43437.3|43417.3|43441.1|43421.1|43441.1|43421.1|43437.3|43417.3|2
1738308890000|2025-01-31 07:34:50|43443|43423|43444.8|43424.8|43446.6|43426.6|43443|43423|22
1738308900000|2025-01-31 07:35:00|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|3
1738308910000|2025-01-31 07:35:10|43447.3|43427.3|43443|43423|43449.8|43429.8|43443|43423|1
1738308920000|2025-01-31 07:35:20|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|3
1738308930000|2025-01-31 07:35:30|43439.8|43419.8|43441.6|43421.6|43441.6|43421.6|43439.8|43419.8|1
1738308940000|2025-01-31 07:35:40|43439.8|43419.8|43444.8|43424.8|43444.8|43424.8|43439.8|43419.8|1
1738308950000|2025-01-31 07:35:50|43440.5|43420.5|43444.8|43424.8|43444.8|43424.8|43439.8|43419.8|1
1738308960000|2025-01-31 07:36:00|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43444.8|43424.8|1
1738308970000|2025-01-31 07:36:10|43449.1|43429.1|43444.8|43424.8|43449.1|43429.1|43444.8|43424.8|1
1738308980000|2025-01-31 07:36:20|||||||||1
1738308990000|2025-01-31 07:36:30|43443|43423|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1738309000000|2025-01-31 07:36:40|||||||||1
1738309010000|2025-01-31 07:36:50|||||||||1
1738309030000|2025-01-31 07:37:10|43439.8|43419.8|43444.8|43424.8|43444.8|43424.8|43439.8|43419.8|1
1738309040000|2025-01-31 07:37:20|||||||||1
1738309050000|2025-01-31 07:37:30|43446.2|43426.2|43449.8|43429.8|43449.8|43429.8|43446.2|43426.2|1
1738309060000|2025-01-31 07:37:40|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|43452.3|43432.3|0
1738309070000|2025-01-31 07:37:50|||||||||1
1738309080000|2025-01-31 07:38:00|43449.8|43429.8|43452.3|43432.3|43452.3|43432.3|43449.8|43429.8|1
1738309090000|2025-01-31 07:38:10|43449.8|43429.8|43449.8|43429.8|43449.8|43429.8|43448.4|43428.4|1
1738309100000|2025-01-31 07:38:20|43445.5|43425.5|43444.8|43424.8|43449.8|43429.8|43444.8|43424.8|1
1738309110000|2025-01-31 07:38:30|||||||||2
1738309120000|2025-01-31 07:38:40|43446.6|43426.6|43449.8|43429.8|43449.8|43429.8|43446.6|43426.6|2
1738309140000|2025-01-31 07:39:00|43450.5|43430.5|43447.3|43427.3|43452.3|43432.3|43447.3|43427.3|1
1738309150000|2025-01-31 07:39:10|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43440.5|43420.5|2
1738309160000|2025-01-31 07:39:20|43439.8|43419.8|43442.3|43422.3|43442.3|43422.3|43439.8|43419.8|0
1738309170000|2025-01-31 07:39:30|43444.1|43424.1|43444.8|43424.8|43444.8|43424.8|43444.1|43424.1|2
1738309180000|2025-01-31 07:39:40|43442.3|43422.3|43444.8|43424.8|43444.8|43424.8|43442.3|43422.3|0
1738309190000|2025-01-31 07:39:50|43444.1|43424.1|43439.8|43419.8|43444.8|43424.8|43439.8|43419.8|0
1738309200000|2025-01-31 07:40:00|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|9
1738309210000|2025-01-31 07:40:10|||||||||1
1738309220000|2025-01-31 07:40:20|43444.1|43424.1|43442.3|43422.3|43444.8|43424.8|43442.3|43422.3|1
1738309230000|2025-01-31 07:40:30|43444.1|43424.1|43444.8|43424.8|43444.8|43424.8|43444.1|43424.1|2
1738309240000|2025-01-31 07:40:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1738309250000|2025-01-31 07:40:50|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|43444.8|43424.8|0
1738309260000|2025-01-31 07:41:00|43445.5|43425.5|43444.8|43424.8|43447.3|43427.3|43444.8|43424.8|2
1738309270000|2025-01-31 07:41:10|43444.1|43424.1|43447.3|43427.3|43447.3|43427.3|43442.3|43422.3|7
1738309280000|2025-01-31 07:41:20|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|43457.3|43437.3|3
1738309290000|2025-01-31 07:41:30|43458|43438|43462.3|43442.3|43462.3|43442.3|43457.3|43437.3|4
1738309300000|2025-01-31 07:41:40|43464.1|43444.1|43469.8|43449.8|43469.8|43449.8|43464.1|43444.1|10
1738309310000|2025-01-31 07:41:50|||||||||1
1738309320000|2025-01-31 07:42:00|||||||||2
1738309330000|2025-01-31 07:42:10|43471.2|43451.2|43474.8|43454.8|43474.8|43454.8|43471.2|43451.2|13
1738309340000|2025-01-31 07:42:20|43475.5|43455.5|43477.3|43457.3|43477.3|43457.3|43474.8|43454.8|2
1738309360000|2025-01-31 07:42:40|43478|43458|43475.5|43455.5|43478|43458|43475.5|43455.5|1
1738309370000|2025-01-31 07:42:50|43478|43458|43478|43458|43478|43458|43478|43458|0
1738309380000|2025-01-31 07:43:00|43478.7|43458.7|43480.5|43460.5|43480.5|43460.5|43478.7|43458.7|1
1738309400000|2025-01-31 07:43:20|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|16
1738309410000|2025-01-31 07:43:30|43472.3|43452.3|43469.8|43449.8|43472.3|43452.3|43469.8|43449.8|9
1738309420000|2025-01-31 07:43:40|43467.3|43447.3|43472.3|43452.3|43472.3|43452.3|43467.3|43447.3|0
1738309430000|2025-01-31 07:43:50|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|3
1738309440000|2025-01-31 07:44:00|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|43477.3|43457.3|8
1738309450000|2025-01-31 07:44:10|43474.8|43454.8|43472.3|43452.3|43474.8|43454.8|43472.3|43452.3|1
1738309460000|2025-01-31 07:44:20|||||||||2
1738309470000|2025-01-31 07:44:30|43473|43453|43474.8|43454.8|43474.8|43454.8|43473|43453|1
1738309480000|2025-01-31 07:44:40|43477.3|43457.3|43489.8|43469.8|43489.8|43469.8|43477.3|43457.3|3
1738309500000|2025-01-31 07:45:00|43487.3|43467.3|43487.3|43467.3|43487.3|43467.3|43484.8|43464.8|2
1738309510000|2025-01-31 07:45:10|43488|43468|43487.3|43467.3|43489.8|43469.8|43487.3|43467.3|4
1738309520000|2025-01-31 07:45:20|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|43489.8|43469.8|1
1738309530000|2025-01-31 07:45:30|43489.1|43469.1|43474.8|43454.8|43489.1|43469.1|43474.8|43454.8|3
1738309540000|2025-01-31 07:45:40|43480.5|43460.5|43486.9|43466.9|43487.5|43467.5|43480.5|43460.5|57
1738309550000|2025-01-31 07:45:50|43486.2|43466.2|43483.7|43463.7|43486.2|43466.2|43483.7|43463.7|2
1738309560000|2025-01-31 07:46:00|43485.1|43465.1|43489.4|43469.4|43490.1|43470.1|43485.1|43465.1|7
1738309570000|2025-01-31 07:46:10|43488.7|43468.7|43476.2|43456.2|43488.7|43468.7|43476.2|43456.2|1
1738309580000|2025-01-31 07:46:20|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43471.2|43451.2|1
1738309590000|2025-01-31 07:46:30|43471.2|43451.2|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|4
1738309600000|2025-01-31 07:46:40|43469.4|43449.4|43471.2|43451.2|43471.2|43451.2|43469.4|43449.4|1
1738309610000|2025-01-31 07:46:50|43473.7|43453.7|43471.2|43451.2|43473.7|43453.7|43471.2|43451.2|1
1738309620000|2025-01-31 07:47:00|43473|43453|43471.9|43451.9|43473.7|43453.7|43471.2|43451.2|0
1738309630000|2025-01-31 07:47:10|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|43471.2|43451.2|0
1738309640000|2025-01-31 07:47:20|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|0
1738309650000|2025-01-31 07:47:30|43466.9|43446.9|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|1
1738309660000|2025-01-31 07:47:40|43466.9|43446.9|43466.2|43446.2|43468.7|43448.7|43466.2|43446.2|4
1738309670000|2025-01-31 07:47:50|43466.9|43446.9|43466.2|43446.2|43466.9|43446.9|43465.5|43445.5|2
1738309680000|2025-01-31 07:48:00|43468.7|43448.7|43468.7|43448.7|43468.7|43448.7|43466.2|43446.2|3
1738309700000|2025-01-31 07:48:20|||||||||1
1738309710000|2025-01-31 07:48:30|43468|43448|43471.2|43451.2|43471.2|43451.2|43466.2|43446.2|0
1738309720000|2025-01-31 07:48:40|43470.5|43450.5|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|0
1738309730000|2025-01-31 07:48:50|43473|43453|43476.2|43456.2|43476.2|43456.2|43471.2|43451.2|0
1738309740000|2025-01-31 07:49:00|43476.9|43456.9|43481.2|43461.2|43481.2|43461.2|43476.2|43456.2|0
1738309750000|2025-01-31 07:49:10|43480.5|43460.5|43481.2|43461.2|43481.2|43461.2|43478.7|43458.7|0
1738309760000|2025-01-31 07:49:20|43481.9|43461.9|43481.2|43461.2|43483.7|43463.7|43481.2|43461.2|7
1738309770000|2025-01-31 07:49:30|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|43478.7|43458.7|0
1738309780000|2025-01-31 07:49:40|||||||||1
1738309790000|2025-01-31 07:49:50|43476.2|43456.2|43478.7|43458.7|43478.7|43458.7|43476.2|43456.2|1
1738309800000|2025-01-31 07:50:00|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|43481.2|43461.2|4
1738309810000|2025-01-31 07:50:10|43480.5|43460.5|43488|43468|43488.7|43468.7|43480.5|43460.5|6
1738309820000|2025-01-31 07:50:20|43486.2|43466.2|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|0
1738309830000|2025-01-31 07:50:30|43482.6|43462.6|43486.2|43466.2|43486.2|43466.2|43481.2|43461.2|0
1738309840000|2025-01-31 07:50:40|43483.7|43463.7|43488.7|43468.7|43488.7|43468.7|43483.7|43463.7|3
1738309850000|2025-01-31 07:50:50|43489.4|43469.4|43493.7|43473.7|43493.7|43473.7|43489.4|43469.4|5
1738309860000|2025-01-31 07:51:00|43496.2|43476.2|43493.7|43473.7|43496.2|43476.2|43493.7|43473.7|1
1738309870000|2025-01-31 07:51:10|43496.2|43476.2|43493.7|43473.7|43496.2|43476.2|43493.7|43473.7|1
1738309880000|2025-01-31 07:51:20|43496.2|43476.2|43493|43473|43496.2|43476.2|43493|43473|1
1738309890000|2025-01-31 07:51:30|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|0
1738309910000|2025-01-31 07:51:50|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|0
1738309920000|2025-01-31 07:52:00|43491.2|43471.2|43493|43473|43493.7|43473.7|43491.2|43471.2|0
1738309930000|2025-01-31 07:52:10|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|0
1738309940000|2025-01-31 07:52:20|43493.7|43473.7|43491.2|43471.2|43493.7|43473.7|43491.2|43471.2|0
1738309950000|2025-01-31 07:52:30|43488.7|43468.7|43476.2|43456.2|43488.7|43468.7|43476.2|43456.2|13
1738309970000|2025-01-31 07:52:50|43472.6|43452.6|43473.7|43453.7|43474.4|43454.4|43472.6|43452.6|9
1738309980000|2025-01-31 07:53:00|43468.7|43448.7|43476.2|43456.2|43476.2|43456.2|43468.7|43448.7|2
1738310000000|2025-01-31 07:53:20|43474.4|43454.4|43476.2|43456.2|43476.2|43456.2|43471.2|43451.2|1
1738310010000|2025-01-31 07:53:30|43475.5|43455.5|43471.2|43451.2|43476.2|43456.2|43471.2|43451.2|1
1738310020000|2025-01-31 07:53:40|43470.5|43450.5|43471.2|43451.2|43471.2|43451.2|43470.5|43450.5|0
1738310040000|2025-01-31 07:54:00|43470.5|43450.5|43471.9|43451.9|43471.9|43451.9|43469.4|43449.4|0
1738310050000|2025-01-31 07:54:10|43471.2|43451.2|43468.7|43448.7|43471.2|43451.2|43468.7|43448.7|0
1738310060000|2025-01-31 07:54:20|43470.5|43450.5|43471.2|43451.2|43471.2|43451.2|43468.7|43448.7|2
1738310070000|2025-01-31 07:54:30|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|43476.2|43456.2|1
1738310080000|2025-01-31 07:54:40|43479.4|43459.4|43483.7|43463.7|43483.7|43463.7|43479.4|43459.4|1
1738310090000|2025-01-31 07:54:50|43481.9|43461.9|43483.7|43463.7|43483.7|43463.7|43481.2|43461.2|0
1738310100000|2025-01-31 07:55:00|43483|43463|43483.7|43463.7|43483.7|43463.7|43481.2|43461.2|0
1738310110000|2025-01-31 07:55:10|43481.2|43461.2|43486.2|43466.2|43488.7|43468.7|43481.2|43461.2|7
1738310130000|2025-01-31 07:55:30|||||||||3
1738310140000|2025-01-31 07:55:40|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|43488.7|43468.7|1
1738310150000|2025-01-31 07:55:50|||||||||1
1738310160000|2025-01-31 07:56:00|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|1
1738310180000|2025-01-31 07:56:20|43493.7|43473.7|43491.2|43471.2|43493.7|43473.7|43491.2|43471.2|2
1738310200000|2025-01-31 07:56:40|43493|43473|43493.7|43473.7|43493.7|43473.7|43491.9|43471.9|2
1738310210000|2025-01-31 07:56:50|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|43491.2|43471.2|3
1738310220000|2025-01-31 07:57:00|43486.2|43466.2|43491.2|43471.2|43491.2|43471.2|43486.2|43466.2|0
1738310230000|2025-01-31 07:57:10|43493.7|43473.7|43491.2|43471.2|43493.7|43473.7|43491.2|43471.2|2
1738310260000|2025-01-31 07:57:40|43493.7|43473.7|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|2
1738310270000|2025-01-31 07:57:50|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|43493.7|43473.7|4
1738310280000|2025-01-31 07:58:00|43496.2|43476.2|43496.2|43476.2|43496.2|43476.2|43493.7|43473.7|0
1738310290000|2025-01-31 07:58:10|43498.7|43478.7|43498|43478|43498.7|43478.7|43498|43478|0
1738310300000|2025-01-31 07:58:20|43498.7|43478.7|43503.7|43483.7|43503.7|43483.7|43498.7|43478.7|1
1738310310000|2025-01-31 07:58:30|43504.4|43484.4|43506.2|43486.2|43506.2|43486.2|43504.4|43484.4|0
1738310330000|2025-01-31 07:58:50|43505.5|43485.5|43503.7|43483.7|43505.5|43485.5|43503.7|43483.7|3
1738310340000|2025-01-31 07:59:00|43501.9|43481.9|43476.2|43456.2|43501.9|43481.9|43476.2|43456.2|15
1738310350000|2025-01-31 07:59:10|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|43473.7|43453.7|3
1738310360000|2025-01-31 07:59:20|43476.2|43456.2|43481.2|43461.2|43481.2|43461.2|43476.2|43456.2|4
1738310370000|2025-01-31 07:59:30|43479.4|43459.4|43478.7|43458.7|43481.2|43461.2|43478.7|43458.7|4
1738310380000|2025-01-31 07:59:40|43476.9|43456.9|43476.2|43456.2|43476.9|43456.9|43476.2|43456.2|0
1738310400000|2025-01-31 08:00:00|43476.9|43456.9|43461.2|43441.2|43481.2|43461.2|43461.2|43441.2|15
1738310410000|2025-01-31 08:00:10|43461.9|43441.9|43466.2|43446.2|43466.2|43446.2|43461.2|43441.2|6
1738310420000|2025-01-31 08:00:20|43463.7|43443.7|43466.2|43446.2|43466.2|43446.2|43456.2|43436.2|11
1738310430000|2025-01-31 08:00:30|43466.9|43446.9|43472.6|43452.6|43472.6|43452.6|43466.2|43446.2|4
1738310440000|2025-01-31 08:00:40|43474.4|43454.4|43472.6|43452.6|43474.4|43454.4|43472.6|43452.6|4
1738310450000|2025-01-31 08:00:50|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|43470.1|43450.1|0
1738310460000|2025-01-31 08:01:00|43467.6|43447.6|43454.4|43434.4|43467.6|43447.6|43454.4|43434.4|12
1738310470000|2025-01-31 08:01:10|43447.6|43427.6|43449.4|43429.4|43449.4|43429.4|43444.4|43424.4|12
1738310480000|2025-01-31 08:01:20|43454.4|43434.4|43455.8|43435.8|43455.8|43435.8|43446.9|43426.9|1
1738310490000|2025-01-31 08:01:30|43455.1|43435.1|43469.4|43449.4|43470.8|43450.8|43454.4|43434.4|10
1738310500000|2025-01-31 08:01:40|43468.7|43448.7|43466.9|43446.9|43469.4|43449.4|43464.4|43444.4|0
1738310510000|2025-01-31 08:01:50|43465.1|43445.1|43464.4|43444.4|43467.6|43447.6|43464.4|43444.4|0
1738310520000|2025-01-31 08:02:00|43467.6|43447.6|43467.6|43447.6|43469|43449|43464.4|43444.4|3
1738310530000|2025-01-31 08:02:10|43466.9|43446.9|43459.4|43439.4|43466.9|43446.9|43459.4|43439.4|2
1738310540000|2025-01-31 08:02:20|43458.7|43438.7|43449.4|43429.4|43458.7|43438.7|43449.4|43429.4|1
1738310550000|2025-01-31 08:02:30|43450.1|43430.1|43451.9|43431.9|43451.9|43431.9|43450.1|43430.1|0
1738310560000|2025-01-31 08:02:40|43452.6|43432.6|43453.7|43433.7|43454.4|43434.4|43451.9|43431.9|1
1738310570000|2025-01-31 08:02:50|43454.4|43434.4|43451.9|43431.9|43454.4|43434.4|43451.9|43431.9|0
1738310580000|2025-01-31 08:03:00|43446.2|43426.2|43429.4|43409.4|43446.2|43426.2|43429.4|43409.4|6
1738310590000|2025-01-31 08:03:10|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|2
1738310600000|2025-01-31 08:03:20|43435.1|43415.1|43439.4|43419.4|43439.4|43419.4|43435.1|43415.1|1
1738310610000|2025-01-31 08:03:30|43436.9|43416.9|43444.4|43424.4|43449.4|43429.4|43436.9|43416.9|2
1738310620000|2025-01-31 08:03:40|43441.9|43421.9|43441.9|43421.9|43441.9|43421.9|43439.4|43419.4|2
1738310630000|2025-01-31 08:03:50|43442.6|43422.6|43444.4|43424.4|43449.4|43429.4|43442.6|43422.6|1
1738310640000|2025-01-31 08:04:00|43448.7|43428.7|43439.4|43419.4|43449.4|43429.4|43439.4|43419.4|3
1738310650000|2025-01-31 08:04:10|43444.4|43424.4|43439.4|43419.4|43444.4|43424.4|43434.4|43414.4|2
1738310670000|2025-01-31 08:04:30|43438.1|43418.1|43429.9|43409.9|43438.1|43418.1|43429.9|43409.9|4
1738310680000|2025-01-31 08:04:40|43430.6|43410.6|43433.1|43413.1|43433.1|43413.1|43429.9|43409.9|1
1738310690000|2025-01-31 08:04:50|43433.7|43413.7|43436.2|43416.2|43436.2|43416.2|43433.7|43413.7|2
1738310700000|2025-01-31 08:05:00|43434.4|43414.4|43440.1|43420.1|43440.1|43420.1|43434.4|43414.4|4
1738310710000|2025-01-31 08:05:10|43440.8|43420.8|43440.1|43420.1|43440.8|43420.8|43440.1|43420.1|0
1738310720000|2025-01-31 08:05:20|43442.6|43422.6|43441.9|43421.9|43442.6|43422.6|43439.4|43419.4|2
1738310730000|2025-01-31 08:05:30|||||||||2
1738310740000|2025-01-31 08:05:40|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|43441.2|43421.2|0
1738310750000|2025-01-31 08:05:50|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|43439.4|43419.4|0
1738310760000|2025-01-31 08:06:00|43438.7|43418.7|43432.4|43412.4|43438.7|43418.7|43432.4|43412.4|2
1738310770000|2025-01-31 08:06:10|43433.1|43413.1|43433.1|43413.1|43433.1|43413.1|43432.4|43412.4|0
1738310780000|2025-01-31 08:06:20|43432.4|43412.4|43433.1|43413.1|43433.1|43413.1|43432.4|43412.4|0
1738310790000|2025-01-31 08:06:30|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|43432.4|43412.4|2
1738310800000|2025-01-31 08:06:40|43433.1|43413.1|43434.4|43414.4|43434.4|43414.4|43433.1|43413.1|2
1738310810000|2025-01-31 08:06:50|43436.9|43416.9|43431.3|43411.3|43436.9|43416.9|43431.3|43411.3|2
1738310820000|2025-01-31 08:07:00|43428.8|43408.8|43434.4|43414.4|43436.3|43416.3|43428.1|43408.1|5
1738310830000|2025-01-31 08:07:10|43435.8|43415.8|43439.4|43419.4|43439.4|43419.4|43435.8|43415.8|2
1738310840000|2025-01-31 08:07:20|43436.9|43416.9|43436.9|43416.9|43441.9|43421.9|43436.9|43416.9|6
1738310850000|2025-01-31 08:07:30|43436.3|43416.3|43441.9|43421.9|43441.9|43421.9|43429.9|43409.9|4
1738310860000|2025-01-31 08:07:40|43440.1|43420.1|43436.3|43416.3|43440.1|43420.1|43435.6|43415.6|4
1738310870000|2025-01-31 08:07:50|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|0
1738310880000|2025-01-31 08:08:00|43436.9|43416.9|43446.9|43426.9|43446.9|43426.9|43436.9|43416.9|3
1738310890000|2025-01-31 08:08:10|43449.4|43429.4|43444.4|43424.4|43450.1|43430.1|43444.4|43424.4|3
1738310900000|2025-01-31 08:08:20|43442.6|43422.6|43450.1|43430.1|43450.1|43430.1|43441.9|43421.9|5
1738310910000|2025-01-31 08:08:30|43451.9|43431.9|43454.4|43434.4|43454.4|43434.4|43449.4|43429.4|1
1738310920000|2025-01-31 08:08:40|43449.4|43429.4|43444.4|43424.4|43449.4|43429.4|43444.4|43424.4|1
1738310930000|2025-01-31 08:08:50|||||||||1
1738310940000|2025-01-31 08:09:00|43446.9|43426.9|43442.6|43422.6|43446.9|43426.9|43442.6|43422.6|5
1738310970000|2025-01-31 08:09:30|43441.9|43421.9|43430.6|43410.6|43441.9|43421.9|43430.6|43410.6|3
1738310980000|2025-01-31 08:09:40|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|43435.6|43415.6|6
1738310990000|2025-01-31 08:09:50|43433.1|43413.1|43446.9|43426.9|43446.9|43426.9|43433.1|43413.1|8
1738311000000|2025-01-31 08:10:00|43441.9|43421.9|43433.1|43413.1|43441.9|43421.9|43433.1|43413.1|2
1738311010000|2025-01-31 08:10:10|43427.4|43407.4|43424.4|43404.4|43427.4|43407.4|43421.3|43401.3|7
1738311020000|2025-01-31 08:10:20|43427.6|43407.6|43462.6|43442.6|43462.6|43442.6|43424.4|43404.4|18
1738311030000|2025-01-31 08:10:30|43460.1|43440.1|43458.3|43438.3|43462.6|43442.6|43458.3|43438.3|8
1738311040000|2025-01-31 08:10:40|43455.8|43435.8|43455.1|43435.1|43457.6|43437.6|43455.1|43435.1|1
1738311050000|2025-01-31 08:10:50|43458.8|43438.8|43460.8|43440.8|43460.8|43440.8|43458.8|43438.8|29
1738311060000|2025-01-31 08:11:00|43463.3|43443.3|43466.5|43446.5|43466.5|43446.5|43463.3|43443.3|30
1738311070000|2025-01-31 08:11:10|43464|43444|43464|43444|43466.5|43446.5|43463.3|43443.3|7
1738311080000|2025-01-31 08:11:20|43466.5|43446.5|43464|43444|43466.5|43446.5|43464|43444|0
1738311090000|2025-01-31 08:11:30|43466.5|43446.5|43469|43449|43469|43449|43466.5|43446.5|5
1738311100000|2025-01-31 08:11:40|43467.6|43447.6|43470.1|43450.1|43470.1|43450.1|43467.6|43447.6|26
1738311110000|2025-01-31 08:11:50|43466.3|43446.3|43442|43422|43466.3|43446.3|43442|43422|8
1738311120000|2025-01-31 08:12:00|43440.6|43420.6|43435.1|43415.1|43440.6|43420.6|43433.3|43413.3|1
1738311130000|2025-01-31 08:12:10|43439.5|43419.5|43445.1|43425.1|43445.1|43425.1|43439.5|43419.5|4
1738311140000|2025-01-31 08:12:20|43442.6|43422.6|43437.6|43417.6|43442.6|43422.6|43437.6|43417.6|0
1738311150000|2025-01-31 08:12:30|43437|43417|43437.6|43417.6|43437.6|43417.6|43437|43417|1
1738311160000|2025-01-31 08:12:40|43435.1|43415.1|43432.6|43412.6|43435.1|43415.1|43432.6|43412.6|0
1738311170000|2025-01-31 08:12:50|43432|43412|43432.6|43412.6|43432.6|43412.6|43432|43412|0
1738311180000|2025-01-31 08:13:00|43432|43412|43428.1|43408.1|43432|43412|43428.1|43408.1|17
1738311190000|2025-01-31 08:13:10|43428.8|43408.8|43428.8|43408.8|43428.8|43408.8|43428.1|43408.1|7
1738311200000|2025-01-31 08:13:20|43428.1|43408.1|43428.1|43408.1|43429.5|43409.5|43428.1|43408.1|6
1738311210000|2025-01-31 08:13:30|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|1
1738311220000|2025-01-31 08:13:40|||||||||1
1738311240000|2025-01-31 08:14:00|43430.6|43410.6|43428.1|43408.1|43430.6|43410.6|43428.1|43408.1|1
1738311250000|2025-01-31 08:14:10|43428.8|43408.8|43432|43412|43432|43412|43428.1|43408.1|0
1738311260000|2025-01-31 08:14:20|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|43431.3|43411.3|2
1738311280000|2025-01-31 08:14:40|43434.5|43414.5|43432|43412|43434.5|43414.5|43431.3|43411.3|0
1738311290000|2025-01-31 08:14:50|43425.6|43405.6|43411.3|43391.3|43425.6|43405.6|43411.3|43391.3|16
1738311300000|2025-01-31 08:15:00|43408.8|43388.8|43403.8|43383.8|43408.8|43388.8|43403.8|43383.8|1
1738311310000|2025-01-31 08:15:10|43401.3|43381.3|43393.8|43373.8|43401.3|43381.3|43393.8|43373.8|11
1738311320000|2025-01-31 08:15:20|43390.6|43370.6|43385.6|43365.6|43390.6|43370.6|43385.6|43365.6|12
1738311330000|2025-01-31 08:15:30|43383.8|43363.8|43386.3|43366.3|43386.3|43366.3|43383.8|43363.8|1
1738311340000|2025-01-31 08:15:40|43384.5|43364.5|43378.8|43358.8|43384.5|43364.5|43376.3|43356.3|6
1738311350000|2025-01-31 08:15:50|43376.3|43356.3|43368.8|43348.8|43376.3|43356.3|43368.8|43348.8|5
1738311360000|2025-01-31 08:16:00|43371.3|43351.3|43373.8|43353.8|43373.8|43353.8|43371.3|43351.3|0
1738311370000|2025-01-31 08:16:10|43377.7|43357.7|43386.3|43366.3|43386.3|43366.3|43377.7|43357.7|5
1738311380000|2025-01-31 08:16:20|43387|43367|43391.3|43371.3|43391.3|43371.3|43387|43367|0
1738311390000|2025-01-31 08:16:30|43386.3|43366.3|43391.3|43371.3|43391.3|43371.3|43386.3|43366.3|1
1738311400000|2025-01-31 08:16:40|43390.6|43370.6|43383.8|43363.8|43390.6|43370.6|43383.8|43363.8|0
1738311410000|2025-01-31 08:16:50|43381.3|43361.3|43376.3|43356.3|43381.3|43361.3|43376.3|43356.3|1
1738311420000|2025-01-31 08:17:00|43373.8|43353.8|43368.8|43348.8|43373.8|43353.8|43368.8|43348.8|6
1738311430000|2025-01-31 08:17:10|43366.3|43346.3|43356.3|43336.3|43368.8|43348.8|43356.3|43336.3|12
1738311440000|2025-01-31 08:17:20|43353.8|43333.8|43356.3|43336.3|43356.3|43336.3|43353.8|43333.8|1
1738311450000|2025-01-31 08:17:30|43358.1|43338.1|43358.8|43338.8|43358.8|43338.8|43358.1|43338.1|1
1738311460000|2025-01-31 08:17:40|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|43361.3|43341.3|0
1738311470000|2025-01-31 08:17:50|||||||||2
1738311480000|2025-01-31 08:18:00|43360.6|43340.6|43356.3|43336.3|43360.6|43340.6|43356.3|43336.3|3
1738311490000|2025-01-31 08:18:10|43362|43342|43371.3|43351.3|43371.3|43351.3|43362|43342|3
1738311500000|2025-01-31 08:18:20|43373.1|43353.1|43381.3|43361.3|43381.3|43361.3|43373.1|43353.1|0
1738311510000|2025-01-31 08:18:30|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|43383.8|43363.8|1
1738311520000|2025-01-31 08:18:40|43385.6|43365.6|43381.3|43361.3|43385.6|43365.6|43381.3|43361.3|0
1738311540000|2025-01-31 08:19:00|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|43379.9|43359.9|0
1738311550000|2025-01-31 08:19:10|43379.5|43359.5|43376.3|43356.3|43381.3|43361.3|43376.3|43356.3|1
1738311560000|2025-01-31 08:19:20|43374.5|43354.5|43368.8|43348.8|43374.5|43354.5|43366.3|43346.3|4
1738311590000|2025-01-31 08:19:50|||||||||1
1738311600000|2025-01-31 08:20:00|43371.3|43351.3|43368.8|43348.8|43371.3|43351.3|43368.8|43348.8|4
1738311610000|2025-01-31 08:20:10|43367|43347|43366.3|43346.3|43368.8|43348.8|43363.8|43343.8|2
1738311620000|2025-01-31 08:20:20|43365.6|43345.6|43366.3|43346.3|43366.3|43346.3|43365.6|43345.6|1
1738311630000|2025-01-31 08:20:30|||||||||2
1738311650000|2025-01-31 08:20:50|43367|43347|43371.3|43351.3|43371.3|43351.3|43367|43347|2
1738311660000|2025-01-31 08:21:00|43370.6|43350.6|43371.3|43351.3|43371.3|43351.3|43370.6|43350.6|0
1738311670000|2025-01-31 08:21:10|43373.1|43353.1|43371.3|43351.3|43373.1|43353.1|43370.6|43350.6|0
1738311680000|2025-01-31 08:21:20|43368.8|43348.8|43368.1|43348.1|43368.8|43348.8|43368.1|43348.1|0
1738311690000|2025-01-31 08:21:30|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|2
1738311700000|2025-01-31 08:21:40|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|43368.8|43348.8|1
1738311710000|2025-01-31 08:21:50|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|43366.3|43346.3|1
1738311720000|2025-01-31 08:22:00|43363.8|43343.8|43350.6|43330.6|43363.8|43343.8|43350.6|43330.6|7
1738311730000|2025-01-31 08:22:10|43353.8|43333.8|43361.3|43341.3|43361.3|43341.3|43353.8|43333.8|4
1738311750000|2025-01-31 08:22:30|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|43363.8|43343.8|1
1738311760000|2025-01-31 08:22:40|43361.3|43341.3|43355.6|43335.6|43361.3|43341.3|43355.6|43335.6|3
1738311770000|2025-01-31 08:22:50|43351.3|43331.3|43351.3|43331.3|43351.3|43331.3|43351.3|43331.3|1
1738311780000|2025-01-31 08:23:00|43352.7|43332.7|43356.3|43336.3|43356.3|43336.3|43351.3|43331.3|1
1738311800000|2025-01-31 08:23:20|43354.9|43334.9|43348.1|43328.1|43354.9|43334.9|43348.1|43328.1|13
1738311810000|2025-01-31 08:23:30|43348.8|43328.8|43346.3|43326.3|43348.8|43328.8|43346.3|43326.3|3
1738311820000|2025-01-31 08:23:40|||||||||1
1738311830000|2025-01-31 08:23:50|43343.8|43323.8|43346.3|43326.3|43346.3|43326.3|43343.8|43323.8|1
1738311840000|2025-01-31 08:24:00|43333.8|43313.8|43331.3|43311.3|43333.8|43313.8|43331.3|43311.3|6
1738311850000|2025-01-31 08:24:10|43333.8|43313.8|43338.1|43318.1|43338.1|43318.1|43333.8|43313.8|1
1738311860000|2025-01-31 08:24:20|43338.8|43318.8|43336.3|43316.3|43338.8|43318.8|43336.3|43316.3|1
1738311870000|2025-01-31 08:24:30|43333.8|43313.8|43328.8|43308.8|43333.8|43313.8|43328.8|43308.8|2
1738311880000|2025-01-31 08:24:40|||||||||2
1738311890000|2025-01-31 08:24:50|43327.4|43307.4|43325.6|43305.6|43327.4|43307.4|43324.9|43304.9|8
1738311900000|2025-01-31 08:25:00|43326.8|43306.8|43322.4|43302.4|43329.9|43309.9|43322.4|43302.4|32
1738311910000|2025-01-31 08:25:10|43320.6|43300.6|43313.1|43293.1|43320.6|43300.6|43313.1|43293.1|10
1738311920000|2025-01-31 08:25:20|43310.6|43290.6|43308.1|43288.1|43310.6|43290.6|43308.1|43288.1|16
1738311930000|2025-01-31 08:25:30|43307.4|43287.4|43276.8|43256.8|43307.4|43287.4|43274.3|43254.3|37
1738311940000|2025-01-31 08:25:40|43277.4|43257.4|43279.9|43259.9|43284.9|43264.9|43272.4|43252.4|27
1738311950000|2025-01-31 08:25:50|43277.4|43257.4|43284.9|43264.9|43284.9|43264.9|43277.4|43257.4|7
1738311960000|2025-01-31 08:26:00|43282.4|43262.4|43294.9|43274.9|43294.9|43274.9|43282.4|43262.4|8
1738311970000|2025-01-31 08:26:10|43284.9|43264.9|43284.9|43264.9|43284.9|43264.9|43283.6|43263.6|21
1738311980000|2025-01-31 08:26:20|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|43289.9|43269.9|4
1738311990000|2025-01-31 08:26:30|43287.4|43267.4|43289.9|43269.9|43289.9|43269.9|43287.4|43267.4|1
1738312000000|2025-01-31 08:26:40|43287.4|43267.4|43289.9|43269.9|43289.9|43269.9|43287.4|43267.4|4
1738312010000|2025-01-31 08:26:50|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|43292.4|43272.4|4
1738312020000|2025-01-31 08:27:00|43292.5|43272.5|43290.6|43270.6|43297.5|43277.5|43290.6|43270.6|11
1738312030000|2025-01-31 08:27:10|43290|43270|43290|43270|43290|43270|43289.3|43269.3|2
1738312040000|2025-01-31 08:27:20|43293.1|43273.1|43290|43270|43293.1|43273.1|43290|43270|0
1738312050000|2025-01-31 08:27:30|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|43292.5|43272.5|1
1738312060000|2025-01-31 08:27:40|43293.1|43273.1|43290|43270|43295|43275|43290|43270|1
1738312070000|2025-01-31 08:27:50|43290.6|43270.6|43296.8|43276.8|43296.8|43276.8|43290.6|43270.6|3
1738312080000|2025-01-31 08:28:00|43301.8|43281.8|43300|43280|43305|43285|43300|43280|1
1738312090000|2025-01-31 08:28:10|43302.5|43282.5|43300|43280|43302.5|43282.5|43300|43280|4
1738312100000|2025-01-31 08:28:20|43298.1|43278.1|43300|43280|43300|43280|43297.5|43277.5|2
1738312120000|2025-01-31 08:28:40|43300.6|43280.6|43297.5|43277.5|43300.6|43280.6|43297.5|43277.5|4
1738312130000|2025-01-31 08:28:50|43295|43275|43295|43275|43295|43275|43295|43275|2
1738312140000|2025-01-31 08:29:00|43292.5|43272.5|43287.5|43267.5|43292.5|43272.5|43285|43265|11
1738312150000|2025-01-31 08:29:10|43285|43265|43285|43265|43290|43270|43285|43265|1
1738312170000|2025-01-31 08:29:30|43280|43260|43285|43265|43285|43265|43280|43260|11
1738312180000|2025-01-31 08:29:40|43285.6|43265.6|43290|43270|43290|43270|43285|43265|2
1738312200000|2025-01-31 08:30:00|43289.3|43269.3|43276.1|43256.1|43289.3|43269.3|43276.1|43256.1|10
1738312210000|2025-01-31 08:30:10|43276.8|43256.8|43273.6|43253.6|43276.8|43256.8|43273.6|43253.6|5
1738312220000|2025-01-31 08:30:20|43274.3|43254.3|43258.1|43238.1|43274.3|43254.3|43258.1|43238.1|16
1738312230000|2025-01-31 08:30:30|43262.5|43242.5|43270|43250|43270|43250|43262.5|43242.5|6
1738312240000|2025-01-31 08:30:40|43271.3|43251.3|43270|43250|43271.3|43251.3|43270|43250|1
1738312250000|2025-01-31 08:30:50|||||||||1
1738312260000|2025-01-31 08:31:00|||||||||1
1738312280000|2025-01-31 08:31:20|43272.5|43252.5|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|4
1738312290000|2025-01-31 08:31:30|43280|43260|43287.5|43267.5|43287.5|43267.5|43280|43260|12
1738312300000|2025-01-31 08:31:40|43286.8|43266.8|43285|43265|43286.8|43266.8|43285|43265|2
1738312310000|2025-01-31 08:31:50|43285.7|43265.7|43285|43265|43285.7|43265.7|43285|43265|0
1738312320000|2025-01-31 08:32:00|||||||||2
1738312330000|2025-01-31 08:32:10|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|1
1738312340000|2025-01-31 08:32:20|43280|43260|43280|43260|43280|43260|43279.3|43259.3|6
1738312350000|2025-01-31 08:32:30|43284.3|43264.3|43285|43265|43285|43265|43284.3|43264.3|1
1738312360000|2025-01-31 08:32:40|43285.7|43265.7|43288.8|43268.8|43288.8|43268.8|43285.7|43265.7|4
1738312380000|2025-01-31 08:33:00|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|3
1738312390000|2025-01-31 08:33:10|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1738312400000|2025-01-31 08:33:20|43281.3|43261.3|43285.7|43265.7|43285.7|43265.7|43281.3|43261.3|1
1738312410000|2025-01-31 08:33:30|43288.2|43268.2|43290.7|43270.7|43290.7|43270.7|43288.2|43268.2|0
1738312420000|2025-01-31 08:33:40|43293.2|43273.2|43293.2|43273.2|43293.2|43273.2|43290.7|43270.7|0
1738312430000|2025-01-31 08:33:50|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|43290.7|43270.7|2
1738312450000|2025-01-31 08:34:10|43286.3|43266.3|43283.2|43263.2|43288.2|43268.2|43283.2|43263.2|1
1738312480000|2025-01-31 08:34:40|43288.2|43268.2|43290.7|43270.7|43290.7|43270.7|43288.2|43268.2|8
1738312500000|2025-01-31 08:35:00|43288.8|43268.8|43282.5|43262.5|43288.8|43268.8|43282.5|43262.5|1
1738312510000|2025-01-31 08:35:10|43281.1|43261.1|43270.7|43250.7|43281.1|43261.1|43270.7|43250.7|1
1738312520000|2025-01-31 08:35:20|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|0
1738312530000|2025-01-31 08:35:30|43272.5|43252.5|43270.7|43250.7|43272.5|43252.5|43270.7|43250.7|1
1738312540000|2025-01-31 08:35:40|||||||||2
1738312550000|2025-01-31 08:35:50|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|43265.7|43245.7|8
1738312560000|2025-01-31 08:36:00|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|2
1738312570000|2025-01-31 08:36:10|43268.2|43248.2|43268.2|43248.2|43268.9|43248.9|43268.2|43248.2|1
1738312580000|2025-01-31 08:36:20|43268.9|43248.9|43268.2|43248.2|43270.7|43250.7|43268.2|43248.2|1
1738312590000|2025-01-31 08:36:30|||||||||1
1738312600000|2025-01-31 08:36:40|43271.8|43251.8|43275|43255|43275|43255|43271.8|43251.8|4
1738312610000|2025-01-31 08:36:50|43275.7|43255.7|43287|43267|43287|43267|43275.7|43255.7|2
1738312620000|2025-01-31 08:37:00|43286.4|43266.4|43288.2|43268.2|43288.2|43268.2|43286.4|43266.4|1
1738312640000|2025-01-31 08:37:20|43288.9|43268.9|43288.2|43268.2|43290.7|43270.7|43288.2|43268.2|0
1738312650000|2025-01-31 08:37:30|43290.7|43270.7|43288.2|43268.2|43290.7|43270.7|43288.2|43268.2|0
1738312660000|2025-01-31 08:37:40|43285.7|43265.7|43280.7|43260.7|43285.7|43265.7|43280.7|43260.7|1
1738312670000|2025-01-31 08:37:50|||||||||2
1738312680000|2025-01-31 08:38:00|43283.2|43263.2|43273.2|43253.2|43283.2|43263.2|43273.2|43253.2|3
1738312690000|2025-01-31 08:38:10|43270.7|43250.7|43268.2|43248.2|43270.7|43250.7|43268.2|43248.2|0
1738312700000|2025-01-31 08:38:20|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|1
1738312710000|2025-01-31 08:38:30|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|1
1738312720000|2025-01-31 08:38:40|43265|43245|43268.2|43248.2|43268.2|43248.2|43263.2|43243.2|11
1738312730000|2025-01-31 08:38:50|||||||||1
1738312740000|2025-01-31 08:39:00|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|0
1738312750000|2025-01-31 08:39:10|||||||||3
1738312760000|2025-01-31 08:39:20|43265|43245|43258.2|43238.2|43265|43245|43258.2|43238.2|2
1738312780000|2025-01-31 08:39:40|43260.7|43240.7|43263.2|43243.2|43263.2|43243.2|43260.7|43240.7|2
1738312790000|2025-01-31 08:39:50|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|0
1738312800000|2025-01-31 08:40:00|43255.7|43235.7|43250.7|43230.7|43255.7|43235.7|43250.7|43230.7|10
1738312810000|2025-01-31 08:40:10|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|43248.2|43228.2|6
1738312820000|2025-01-31 08:40:20|43248.9|43228.9|43250.7|43230.7|43250.7|43230.7|43248.9|43228.9|2
1738312830000|2025-01-31 08:40:30|43248.2|43228.2|43253.2|43233.2|43253.2|43233.2|43248.2|43228.2|1
1738312840000|2025-01-31 08:40:40|43252.5|43232.5|43250.7|43230.7|43252.5|43232.5|43248.2|43228.2|1
1738312850000|2025-01-31 08:40:50|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|2
1738312860000|2025-01-31 08:41:00|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|43250.7|43230.7|0
1738312870000|2025-01-31 08:41:10|43253.2|43233.2|43268.2|43248.2|43268.2|43248.2|43253.2|43233.2|10
1738312880000|2025-01-31 08:41:20|||||||||2
1738312900000|2025-01-31 08:41:40|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|5
1738312920000|2025-01-31 08:42:00|43260.7|43240.7|43253.2|43233.2|43260.7|43240.7|43253.2|43233.2|3
1738312930000|2025-01-31 08:42:10|43255.7|43235.7|43258.2|43238.2|43260.7|43240.7|43255.7|43235.7|1
1738312940000|2025-01-31 08:42:20|||||||||1
1738312950000|2025-01-31 08:42:30|43258.9|43238.9|43258.2|43238.2|43260.7|43240.7|43258.2|43238.2|1
1738312960000|2025-01-31 08:42:40|||||||||3
1738312980000|2025-01-31 08:43:00|43253.2|43233.2|43250.7|43230.7|43253.2|43233.2|43248.9|43228.9|3
1738313010000|2025-01-31 08:43:30|||||||||1
1738313030000|2025-01-31 08:43:50|43248.9|43228.9|43250.7|43230.7|43250.7|43230.7|43248.9|43228.9|4
1738313040000|2025-01-31 08:44:00|43255.7|43235.7|43263.2|43243.2|43263.2|43243.2|43255.7|43235.7|1
1738313050000|2025-01-31 08:44:10|43262.5|43242.5|43260.7|43240.7|43262.5|43242.5|43260.7|43240.7|0
1738313060000|2025-01-31 08:44:20|43261.4|43241.4|43268.2|43248.2|43268.2|43248.2|43261.4|43241.4|3
1738313070000|2025-01-31 08:44:30|43267.5|43247.5|43268.2|43248.2|43268.2|43248.2|43265.7|43245.7|1
1738313080000|2025-01-31 08:44:40|43263.2|43243.2|43263.9|43243.9|43268.2|43248.2|43263.2|43243.2|2
1738313090000|2025-01-31 08:44:50|43265.7|43245.7|43266.4|43246.4|43266.4|43246.4|43265.7|43245.7|0
1738313100000|2025-01-31 08:45:00|43265.7|43245.7|43263.2|43243.2|43265.7|43245.7|43263.2|43243.2|1
1738313110000|2025-01-31 08:45:10|43258.2|43238.2|43260.7|43240.7|43260.7|43240.7|43258.2|43238.2|4
1738313120000|2025-01-31 08:45:20|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|0
1738313130000|2025-01-31 08:45:30|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|0
1738313140000|2025-01-31 08:45:40|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|4
1738313150000|2025-01-31 08:45:50|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|43266.4|43246.4|1
1738313160000|2025-01-31 08:46:00|43268.2|43248.2|43268.2|43248.2|43268.2|43248.2|43265.7|43245.7|0
1738313180000|2025-01-31 08:46:20|43265.7|43245.7|43270.7|43250.7|43270.7|43250.7|43265.7|43245.7|0
1738313200000|2025-01-31 08:46:40|43265.7|43245.7|43270.7|43250.7|43270.7|43250.7|43265.7|43245.7|5
1738313210000|2025-01-31 08:46:50|43273.2|43253.2|43270.7|43250.7|43273.2|43253.2|43270.7|43250.7|3
1738313220000|2025-01-31 08:47:00|||||||||1
1738313240000|2025-01-31 08:47:20|43272.5|43252.5|43273.2|43253.2|43273.2|43253.2|43272.5|43252.5|0
1738313250000|2025-01-31 08:47:30|43271.8|43251.8|43273.2|43253.2|43273.2|43253.2|43269.6|43249.6|0
1738313260000|2025-01-31 08:47:40|43278.2|43258.2|43275|43255|43278.2|43258.2|43275|43255|10
1738313270000|2025-01-31 08:47:50|43268.2|43248.2|43273.2|43253.2|43273.2|43253.2|43268.2|43248.2|0
1738313290000|2025-01-31 08:48:10|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|43275.7|43255.7|0
1738313300000|2025-01-31 08:48:20|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|43273.2|43253.2|5
1738313320000|2025-01-31 08:48:40|43271.4|43251.4|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|0
1738313330000|2025-01-31 08:48:50|43272.5|43252.5|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|0
1738313340000|2025-01-31 08:49:00|||||||||1
1738313360000|2025-01-31 08:49:20|43270.7|43250.7|43273.2|43253.2|43273.2|43253.2|43270.7|43250.7|0
1738313380000|2025-01-31 08:49:40|43273.9|43253.9|43270.7|43250.7|43275.7|43255.7|43270.7|43250.7|0
1738313390000|2025-01-31 08:49:50|43271.4|43251.4|43270.7|43250.7|43275.7|43255.7|43270.7|43250.7|3
1738313400000|2025-01-31 08:50:00|43268.2|43248.2|43270.7|43250.7|43270.7|43250.7|43268.2|43248.2|3
1738313420000|2025-01-31 08:50:20|43273.2|43253.2|43263.2|43243.2|43273.2|43253.2|43263.2|43243.2|11
1738313430000|2025-01-31 08:50:30|43260.7|43240.7|43258.2|43238.2|43260.7|43240.7|43258.2|43238.2|3
1738313440000|2025-01-31 08:50:40|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|4
1738313460000|2025-01-31 08:51:00|43255|43235|43252.5|43232.5|43255.7|43235.7|43252.5|43232.5|4
1738313470000|2025-01-31 08:51:10|43251.8|43231.8|43244.3|43224.3|43251.8|43231.8|43244.3|43224.3|11
1738313480000|2025-01-31 08:51:20|43241.2|43221.2|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|6
1738313490000|2025-01-31 08:51:30|43241.2|43221.2|43241.9|43221.9|43241.9|43221.9|43241.2|43221.2|3
1738313510000|2025-01-31 08:51:50|43240|43220|43236.9|43216.9|43240|43220|43236.9|43216.9|2
1738313520000|2025-01-31 08:52:00|43236.2|43216.2|43236.9|43216.9|43236.9|43216.9|43234.4|43214.4|0
1738313530000|2025-01-31 08:52:10|43237.5|43217.5|43234.4|43214.4|43237.5|43217.5|43234.4|43214.4|2
1738313540000|2025-01-31 08:52:20|43236.2|43216.2|43233.7|43213.7|43236.9|43216.9|43233.7|43213.7|4
1738313550000|2025-01-31 08:52:30|43231.2|43211.2|43227.5|43207.5|43231.2|43211.2|43226.9|43206.9|5
1738313560000|2025-01-31 08:52:40|43228.2|43208.2|43225|43205|43228.2|43208.2|43225|43205|1
1738313570000|2025-01-31 08:52:50|43227.5|43207.5|43225|43205|43227.5|43207.5|43224.4|43204.4|2
1738313580000|2025-01-31 08:53:00|43223.2|43203.2|43220|43200|43223.2|43203.2|43220|43200|2
1738313590000|2025-01-31 08:53:10|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|43222.5|43202.5|1
1738313600000|2025-01-31 08:53:20|43221.9|43201.9|43220|43200|43221.9|43201.9|43220|43200|2
1738313610000|2025-01-31 08:53:30|43222.5|43202.5|43225|43205|43225|43205|43222.5|43202.5|3
1738313630000|2025-01-31 08:53:50|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|43225.7|43205.7|3
1738313640000|2025-01-31 08:54:00|43228.2|43208.2|43227.5|43207.5|43228.2|43208.2|43227.5|43207.5|1
1738313660000|2025-01-31 08:54:20|43230.7|43210.7|43230.7|43210.7|43233.2|43213.2|43230.7|43210.7|5
1738313670000|2025-01-31 08:54:30|43231.4|43211.4|43237.5|43217.5|43237.5|43217.5|43231.4|43211.4|2
1738313680000|2025-01-31 08:54:40|43238.2|43218.2|43245|43225|43245|43225|43238.2|43218.2|5
1738313690000|2025-01-31 08:54:50|43245.7|43225.7|43250|43230|43250|43230|43245.7|43225.7|1
1738313700000|2025-01-31 08:55:00|43252.5|43232.5|43244.4|43224.4|43252.5|43232.5|43244.4|43224.4|12
1738313710000|2025-01-31 08:55:10|43238.7|43218.7|43240|43220|43240|43220|43238.7|43218.7|8
1738313720000|2025-01-31 08:55:20|43242.5|43222.5|43245|43225|43245|43225|43242.5|43222.5|1
1738313730000|2025-01-31 08:55:30|43245.7|43225.7|43250|43230|43254.4|43234.4|43245.7|43225.7|3
1738313740000|2025-01-31 08:55:40|43250.7|43230.7|43250|43230|43255|43235|43250|43230|0
1738313760000|2025-01-31 08:56:00|43250.1|43230.1|43240.1|43220.1|43250.1|43230.1|43235.1|43215.1|8
1738313770000|2025-01-31 08:56:10|43241.9|43221.9|43245.1|43225.1|43245.7|43225.7|43240.1|43220.1|5
1738313780000|2025-01-31 08:56:20|43246.9|43226.9|43247.6|43227.6|43247.6|43227.6|43246.9|43226.9|5
1738313790000|2025-01-31 08:56:30|43249.4|43229.4|43250.1|43230.1|43250.1|43230.1|43248.2|43228.2|0
1738313800000|2025-01-31 08:56:40|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|1
1738313810000|2025-01-31 08:56:50|43256.2|43236.2|43257.6|43237.6|43257.6|43237.6|43256.2|43236.2|2
1738313820000|2025-01-31 08:57:00|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|0
1738313830000|2025-01-31 08:57:10|43261.9|43241.9|43265.1|43245.1|43265.1|43245.1|43260.1|43240.1|5
1738313840000|2025-01-31 08:57:20|43263.7|43243.7|43260.1|43240.1|43263.7|43243.7|43260.1|43240.1|4
1738313850000|2025-01-31 08:57:30|43257.6|43237.6|43255.1|43235.1|43257.6|43237.6|43255.1|43235.1|1
1738313860000|2025-01-31 08:57:40|43253.7|43233.7|43247.6|43227.6|43253.7|43233.7|43247.6|43227.6|6
1738313870000|2025-01-31 08:57:50|43246.9|43226.9|43245.1|43225.1|43247.6|43227.6|43245.1|43225.1|6
1738313880000|2025-01-31 08:58:00|43242.6|43222.6|43245.1|43225.1|43245.1|43225.1|43242.6|43222.6|0
1738313890000|2025-01-31 08:58:10|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43241.9|43221.9|3
1738313910000|2025-01-31 08:58:30|43245.1|43225.1|43247.6|43227.6|43247.6|43227.6|43245.1|43225.1|2
1738313920000|2025-01-31 08:58:40|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|2
1738313940000|2025-01-31 08:59:00|43241.9|43221.9|43240.1|43220.1|43241.9|43221.9|43240.1|43220.1|0
1738313950000|2025-01-31 08:59:10|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|43245.1|43225.1|2
1738313960000|2025-01-31 08:59:20|43246.9|43226.9|43245.1|43225.1|43246.9|43226.9|43245.1|43225.1|0
1738313970000|2025-01-31 08:59:30|43247.6|43227.6|43245.1|43225.1|43247.6|43227.6|43245.1|43225.1|0
1738313980000|2025-01-31 08:59:40|43247.6|43227.6|43250.1|43230.1|43250.1|43230.1|43247.6|43227.6|3
1738313990000|2025-01-31 08:59:50|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|43252.6|43232.6|3
1738314000000|2025-01-31 09:00:00|43247.6|43227.6|43235.1|43215.1|43275.1|43255.1|43230.1|43210.1|43
1738314010000|2025-01-31 09:00:10|43230.1|43210.1|43237.6|43217.6|43238.2|43218.2|43230.1|43210.1|6
1738314020000|2025-01-31 09:00:20|43240.1|43220.1|43247.6|43227.6|43247.6|43227.6|43240.1|43220.1|7
1738314030000|2025-01-31 09:00:30|43245.1|43225.1|43241.9|43221.9|43250.1|43230.1|43241.9|43221.9|3
1738314040000|2025-01-31 09:00:40|43240.1|43220.1|43237.6|43217.6|43240.1|43220.1|43237.6|43217.6|0
1738314050000|2025-01-31 09:00:50|43238.3|43218.3|43237.6|43217.6|43238.3|43218.3|43237.6|43217.6|0
1738314060000|2025-01-31 09:01:00|43235.1|43215.1|43227.6|43207.6|43235.1|43215.1|43227.6|43207.6|5
1738314070000|2025-01-31 09:01:10|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|43225.1|43205.1|1
1738314080000|2025-01-31 09:01:20|43220.1|43200.1|43215.1|43195.1|43220.1|43200.1|43210.1|43190.1|13
1738314090000|2025-01-31 09:01:30|43212.6|43192.6|43210.1|43190.1|43215.1|43195.1|43210.1|43190.1|9
1738314100000|2025-01-31 09:01:40|43205.1|43185.1|43195.1|43175.1|43205.1|43185.1|43195.1|43175.1|11
1738314110000|2025-01-31 09:01:50|43192.6|43172.6|43195.1|43175.1|43195.1|43175.1|43192.6|43172.6|9
1738314120000|2025-01-31 09:02:00|43194.4|43174.4|43190.1|43170.1|43194.4|43174.4|43190.1|43170.1|12
1738314130000|2025-01-31 09:02:10|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|43187.6|43167.6|4
1738314140000|2025-01-31 09:02:20|43190.1|43170.1|43200.1|43180.1|43200.1|43180.1|43190.1|43170.1|3
1738314150000|2025-01-31 09:02:30|43202.6|43182.6|43195.1|43175.1|43204.4|43184.4|43191.9|43171.9|8
1738314160000|2025-01-31 09:02:40|43195.8|43175.8|43192.6|43172.6|43195.8|43175.8|43192.6|43172.6|3
1738314170000|2025-01-31 09:02:50|43190.1|43170.1|43181.9|43161.9|43190.1|43170.1|43181.9|43161.9|10
1738314180000|2025-01-31 09:03:00|43185.1|43165.1|43186.9|43166.9|43186.9|43166.9|43181.9|43161.9|1
1738314190000|2025-01-31 09:03:10|43185.1|43165.1|43187.6|43167.6|43187.6|43167.6|43185.1|43165.1|1
1738314200000|2025-01-31 09:03:20|43186.9|43166.9|43197.6|43177.6|43197.6|43177.6|43185.1|43165.1|13
1738314210000|2025-01-31 09:03:30|43198.3|43178.3|43207.6|43187.6|43207.6|43187.6|43198.3|43178.3|5
1738314220000|2025-01-31 09:03:40|43206.9|43186.9|43210.1|43190.1|43210.1|43190.1|43200.1|43180.1|5
1738314230000|2025-01-31 09:03:50|43210.8|43190.8|43210.1|43190.1|43215.1|43195.1|43210.1|43190.1|2
1738314240000|2025-01-31 09:04:00|43207.6|43187.6|43212.6|43192.6|43212.6|43192.6|43205.1|43185.1|4
1738314250000|2025-01-31 09:04:10|43211.9|43191.9|43205.1|43185.1|43211.9|43191.9|43205.1|43185.1|3
1738314260000|2025-01-31 09:04:20|43202.6|43182.6|43207.6|43187.6|43207.6|43187.6|43202.6|43182.6|1
1738314270000|2025-01-31 09:04:30|||||||||1
1738314280000|2025-01-31 09:04:40|43205.1|43185.1|43205.1|43185.1|43205.1|43185.1|43204.4|43184.4|4
1738314290000|2025-01-31 09:04:50|43202.6|43182.6|43205.1|43185.1|43205.1|43185.1|43202.6|43182.6|2
1738314300000|2025-01-31 09:05:00|43206.4|43186.4|43212.6|43192.6|43212.6|43192.6|43206.4|43186.4|1
1738314310000|2025-01-31 09:05:10|43213.3|43193.3|43215.1|43195.1|43215.1|43195.1|43213.3|43193.3|0
1738314320000|2025-01-31 09:05:20|43217.6|43197.6|43210.1|43190.1|43217.6|43197.6|43210.1|43190.1|9
1738314330000|2025-01-31 09:05:30|43212.6|43192.6|43218.3|43198.3|43218.3|43198.3|43212.6|43192.6|8
1738314340000|2025-01-31 09:05:40|43221.9|43201.9|43235.8|43215.8|43235.8|43215.8|43221.9|43201.9|6
1738314350000|2025-01-31 09:05:50|43238.3|43218.3|43243.3|43223.3|43246.5|43226.5|43238.3|43218.3|7
1738314370000|2025-01-31 09:06:10|43244|43224|43248.3|43228.3|43248.3|43228.3|43244|43224|4
1738314380000|2025-01-31 09:06:20|43250.1|43230.1|43255.1|43235.1|43257.6|43237.6|43250.1|43230.1|3
1738314390000|2025-01-31 09:06:30|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|0
1738314400000|2025-01-31 09:06:40|43258.3|43238.3|43260.1|43240.1|43260.1|43240.1|43257.6|43237.6|1
1738314410000|2025-01-31 09:06:50|43259.4|43239.4|43252.6|43232.6|43260.1|43240.1|43252.6|43232.6|13
1738314420000|2025-01-31 09:07:00|43251.2|43231.2|43239.4|43219.4|43251.2|43231.2|43239.4|43219.4|4
1738314430000|2025-01-31 09:07:10|43237.6|43217.6|43232.6|43212.6|43237.6|43217.6|43232.6|43212.6|1
1738314440000|2025-01-31 09:07:20|43235.1|43215.1|43234.4|43214.4|43237.6|43217.6|43234.4|43214.4|5
1738314450000|2025-01-31 09:07:30|43232.6|43212.6|43240.1|43220.1|43247.6|43227.6|43232.6|43212.6|7
1738314460000|2025-01-31 09:07:40|43237.6|43217.6|43235.1|43215.1|43237.6|43217.6|43230.1|43210.1|3
1738314470000|2025-01-31 09:07:50|43233.3|43213.3|43232.6|43212.6|43235.1|43215.1|43230.1|43210.1|1
1738314480000|2025-01-31 09:08:00|43231.9|43211.9|43230.1|43210.1|43231.9|43211.9|43230.1|43210.1|1
1738314490000|2025-01-31 09:08:10|43229.4|43209.4|43222.6|43202.6|43229.4|43209.4|43222.6|43202.6|5
1738314500000|2025-01-31 09:08:20|||||||||5
1738314510000|2025-01-31 09:08:30|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|43223.3|43203.3|1
1738314520000|2025-01-31 09:08:40|43224|43204|43225.8|43205.8|43225.8|43205.8|43224|43204|3
1738314530000|2025-01-31 09:08:50|43228.3|43208.3|43240.1|43220.1|43240.1|43220.1|43225.8|43205.8|3
1738314540000|2025-01-31 09:09:00|43242.6|43222.6|43240.1|43220.1|43242.6|43222.6|43240.1|43220.1|3
1738314550000|2025-01-31 09:09:10|43239.4|43219.4|43237.6|43217.6|43239.4|43219.4|43237.6|43217.6|1
1738314560000|2025-01-31 09:09:20|43235.1|43215.1|43235.1|43215.1|43235.8|43215.8|43235.1|43215.1|0
1738314570000|2025-01-31 09:09:30|43237.6|43217.6|43245.1|43225.1|43245.1|43225.1|43237.6|43217.6|10
1738314580000|2025-01-31 09:09:40|43246.5|43226.5|43260.1|43240.1|43262.6|43242.6|43246.5|43226.5|4
1738314590000|2025-01-31 09:09:50|43257.6|43237.6|43256.2|43236.2|43257.6|43237.6|43252.6|43232.6|4
1738314600000|2025-01-31 09:10:00|43252.6|43232.6|43255.1|43235.1|43260.1|43240.1|43252.6|43232.6|2
1738314610000|2025-01-31 09:10:10|43255.8|43235.8|43260.1|43240.1|43260.1|43240.1|43255.1|43235.1|0
1738314620000|2025-01-31 09:10:20|43257.6|43237.6|43257.6|43237.6|43260.1|43240.1|43257.6|43237.6|0
1738314630000|2025-01-31 09:10:30|43255.1|43235.1|43260.1|43240.1|43260.1|43240.1|43255.1|43235.1|2
1738314640000|2025-01-31 09:10:40|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|43262.6|43242.6|2
1738314650000|2025-01-31 09:10:50|43267.6|43247.6|43275.1|43255.1|43275.1|43255.1|43265.1|43245.1|0
1738314660000|2025-01-31 09:11:00|43274.4|43254.4|43275.1|43255.1|43275.1|43255.1|43272.6|43252.6|2
1738314670000|2025-01-31 09:11:10|43277.6|43257.6|43278.3|43258.3|43278.3|43258.3|43277.6|43257.6|3
1738314680000|2025-01-31 09:11:20|43279|43259|43285.1|43265.1|43285.1|43265.1|43279|43259|7
1738314710000|2025-01-31 09:11:50|||||||||2
1738314730000|2025-01-31 09:12:10|43287.6|43267.6|43288.3|43268.3|43288.3|43268.3|43287.6|43267.6|1
1738314740000|2025-01-31 09:12:20|43290.8|43270.8|43291.5|43271.5|43291.5|43271.5|43290.8|43270.8|3
1738314750000|2025-01-31 09:12:30|43296.5|43276.5|43298.3|43278.3|43299.7|43279.7|43296.5|43276.5|4
1738314760000|2025-01-31 09:12:40|43295.1|43275.1|43298.3|43278.3|43298.3|43278.3|43295.1|43275.1|5
1738314770000|2025-01-31 09:12:50|43297.6|43277.6|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|1
1738314780000|2025-01-31 09:13:00|43290.1|43270.1|43285.1|43265.1|43290.1|43270.1|43284.4|43264.4|3
1738314790000|2025-01-31 09:13:10|43283.3|43263.3|43280.1|43260.1|43283.3|43263.3|43280.1|43260.1|2
1738314800000|2025-01-31 09:13:20|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|3
1738314810000|2025-01-31 09:13:30|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|0
1738314830000|2025-01-31 09:13:50|43274.4|43254.4|43265.1|43245.1|43274.4|43254.4|43265.1|43245.1|1
1738314840000|2025-01-31 09:14:00|43265.8|43245.8|43265.1|43245.1|43265.8|43245.8|43265.1|43245.1|0
1738314850000|2025-01-31 09:14:10|43260.1|43240.1|43261.9|43241.9|43261.9|43241.9|43260.1|43240.1|8
1738314860000|2025-01-31 09:14:20|43262.6|43242.6|43265.1|43245.1|43270.1|43250.1|43262.6|43242.6|2
1738314870000|2025-01-31 09:14:30|43268.7|43248.7|43270.1|43250.1|43270.1|43250.1|43268.7|43248.7|0
1738314900000|2025-01-31 09:15:00|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|43272.6|43252.6|0
1738314910000|2025-01-31 09:15:10|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|4
1738314920000|2025-01-31 09:15:20|43277.6|43257.6|43280.1|43260.1|43280.1|43260.1|43277.6|43257.6|0
1738314930000|2025-01-31 09:15:30|43282.6|43262.6|43280.1|43260.1|43285.1|43265.1|43280.1|43260.1|2
1738314950000|2025-01-31 09:15:50|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|0
1738314960000|2025-01-31 09:16:00|43276.9|43256.9|43275.1|43255.1|43279.4|43259.4|43275.1|43255.1|0
1738314970000|2025-01-31 09:16:10|43277.6|43257.6|43282.6|43262.6|43282.6|43262.6|43277.6|43257.6|1
1738315000000|2025-01-31 09:16:40|43280.1|43260.1|43275.1|43255.1|43280.1|43260.1|43275.1|43255.1|4
1738315010000|2025-01-31 09:16:50|43274.4|43254.4|43272.6|43252.6|43274.4|43254.4|43272.6|43252.6|1
1738315030000|2025-01-31 09:17:10|||||||||2
1738315040000|2025-01-31 09:17:20|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|43275.1|43255.1|1
1738315060000|2025-01-31 09:17:40|43272.6|43252.6|43276.9|43256.9|43276.9|43256.9|43271.9|43251.9|2
1738315070000|2025-01-31 09:17:50|43275.1|43255.1|43277.6|43257.6|43277.6|43257.6|43275.1|43255.1|0
1738315080000|2025-01-31 09:18:00|43275.1|43255.1|43277.6|43257.6|43277.6|43257.6|43275.1|43255.1|2
1738315090000|2025-01-31 09:18:10|43278.3|43258.3|43280.1|43260.1|43280.1|43260.1|43278.3|43258.3|1
1738315100000|2025-01-31 09:18:20|||||||||1
1738315120000|2025-01-31 09:18:40|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|43280.8|43260.8|1
1738315130000|2025-01-31 09:18:50|43282.6|43262.6|43290.1|43270.1|43291.9|43271.9|43282.6|43262.6|6
1738315150000|2025-01-31 09:19:10|43287.6|43267.6|43290.1|43270.1|43290.1|43270.1|43287.6|43267.6|0
1738315160000|2025-01-31 09:19:20|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|0
1738315170000|2025-01-31 09:19:30|43290.1|43270.1|43287.6|43267.6|43290.1|43270.1|43287.6|43267.6|6
1738315180000|2025-01-31 09:19:40|43290.8|43270.8|43301.5|43281.5|43301.5|43281.5|43290.8|43270.8|3
1738315190000|2025-01-31 09:19:50|43303.3|43283.3|43305.8|43285.8|43305.8|43285.8|43303.3|43283.3|1
1738315200000|2025-01-31 09:20:00|43307.6|43287.6|43311.3|43291.3|43313.8|43293.8|43307.6|43287.6|18
1738315210000|2025-01-31 09:20:10|43310.6|43290.6|43311.3|43291.3|43313.8|43293.8|43308.8|43288.8|1
1738315220000|2025-01-31 09:20:20|43308.8|43288.8|43296.3|43276.3|43308.8|43288.8|43296.3|43276.3|4
1738315230000|2025-01-31 09:20:30|43295.6|43275.6|43291.3|43271.3|43295.6|43275.6|43291.3|43271.3|1
1738315240000|2025-01-31 09:20:40|43288.8|43268.8|43283.8|43263.8|43288.8|43268.8|43283.8|43263.8|0
1738315250000|2025-01-31 09:20:50|43282|43262|43281.3|43261.3|43282|43262|43281.3|43261.3|4
1738315260000|2025-01-31 09:21:00|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|43283.8|43263.8|0
1738315270000|2025-01-31 09:21:10|||||||||1
1738315280000|2025-01-31 09:21:20|43283.1|43263.1|43283.8|43263.8|43283.8|43263.8|43283.1|43263.1|1
1738315290000|2025-01-31 09:21:30|43285.6|43265.6|43283.8|43263.8|43285.6|43265.6|43283.8|43263.8|1
1738315300000|2025-01-31 09:21:40|43285.6|43265.6|43287|43267|43287|43267|43285.6|43265.6|2
1738315320000|2025-01-31 09:22:00|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43286.3|43266.3|1
1738315330000|2025-01-31 09:22:10|43293.8|43273.8|43303.8|43283.8|43303.8|43283.8|43293.8|43273.8|0
1738315340000|2025-01-31 09:22:20|43304.5|43284.5|43303.8|43283.8|43306.3|43286.3|43303.8|43283.8|3
1738315350000|2025-01-31 09:22:30|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|0
1738315360000|2025-01-31 09:22:40|43297.6|43277.6|43297|43277|43297.6|43277.6|43296.3|43276.3|0
1738315370000|2025-01-31 09:22:50|43298.1|43278.1|43298.8|43278.8|43298.8|43278.8|43296.3|43276.3|1
1738315380000|2025-01-31 09:23:00|43298.1|43278.1|43296.3|43276.3|43298.1|43278.1|43296.3|43276.3|0
1738315390000|2025-01-31 09:23:10|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|43298.8|43278.8|2
1738315400000|2025-01-31 09:23:20|43301.3|43281.3|43298.8|43278.8|43301.3|43281.3|43298.8|43278.8|0
1738315410000|2025-01-31 09:23:30|43300.6|43280.6|43294.5|43274.5|43300.6|43280.6|43294.5|43274.5|24
1738315420000|2025-01-31 09:23:40|||||||||1
1738315430000|2025-01-31 09:23:50|43296.3|43276.3|43295.6|43275.6|43298.1|43278.1|43293.1|43273.1|2
1738315440000|2025-01-31 09:24:00|43293.1|43273.1|43288.1|43268.1|43293.1|43273.1|43285.6|43265.6|2
1738315450000|2025-01-31 09:24:10|43285.6|43265.6|43283.8|43263.8|43285.6|43265.6|43283.8|43263.8|2
1738315480000|2025-01-31 09:24:40|||||||||1
1738315490000|2025-01-31 09:24:50|43285.6|43265.6|43283.8|43263.8|43285.6|43265.6|43283.8|43263.8|0
1738315500000|2025-01-31 09:25:00|43288.8|43268.8|43298.1|43278.1|43298.1|43278.1|43288.8|43268.8|5
1738315510000|2025-01-31 09:25:10|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|43296.3|43276.3|0
1738315520000|2025-01-31 09:25:20|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|43293.8|43273.8|1
1738315540000|2025-01-31 09:25:40|||||||||2
1738315550000|2025-01-31 09:25:50|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|43294.5|43274.5|0
1738315560000|2025-01-31 09:26:00|43297|43277|43295.6|43275.6|43297|43277|43295.6|43275.6|2
1738315570000|2025-01-31 09:26:10|43293.8|43273.8|43297.7|43277.7|43297.7|43277.7|43293.8|43273.8|36
1738315580000|2025-01-31 09:26:20|43300.2|43280.2|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|1
1738315590000|2025-01-31 09:26:30|43304.5|43284.5|43305.2|43285.2|43305.2|43285.2|43304.5|43284.5|0
1738315610000|2025-01-31 09:26:50|43307.7|43287.7|43310.2|43290.2|43310.2|43290.2|43307.7|43287.7|2
1738315620000|2025-01-31 09:27:00|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|43307.7|43287.7|2
1738315630000|2025-01-31 09:27:10|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|4
1738315640000|2025-01-31 09:27:20|43307|43287|43305.2|43285.2|43310.2|43290.2|43305.2|43285.2|10
1738315650000|2025-01-31 09:27:30|43300.2|43280.2|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|1
1738315660000|2025-01-31 09:27:40|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|1
1738315670000|2025-01-31 09:27:50|43303.3|43283.3|43300.2|43280.2|43305.2|43285.2|43300.2|43280.2|1
1738315680000|2025-01-31 09:28:00|43298.8|43278.8|43295.2|43275.2|43298.8|43278.8|43295.2|43275.2|0
1738315690000|2025-01-31 09:28:10|43292.7|43272.7|43295.2|43275.2|43295.2|43275.2|43292.7|43272.7|1
1738315700000|2025-01-31 09:28:20|43295.8|43275.8|43297.7|43277.7|43297.7|43277.7|43295.2|43275.2|2
1738315710000|2025-01-31 09:28:30|||||||||1
1738315720000|2025-01-31 09:28:40|43302|43282|43302.7|43282.7|43302.7|43282.7|43302|43282|0
1738315730000|2025-01-31 09:28:50|43302|43282|43305.2|43285.2|43305.2|43285.2|43302|43282|0
1738315750000|2025-01-31 09:29:10|43305.8|43285.8|43307.7|43287.7|43307.7|43287.7|43305.2|43285.2|0
1738315760000|2025-01-31 09:29:20|43305.8|43285.8|43308.3|43288.3|43308.3|43288.3|43305.8|43285.8|2
1738315770000|2025-01-31 09:29:30|43309|43289|43310.8|43290.8|43310.8|43290.8|43309|43289|0
1738315780000|2025-01-31 09:29:40|43310.9|43290.9|43307.7|43287.7|43310.9|43290.9|43307.7|43287.7|2
1738315790000|2025-01-31 09:29:50|43305.2|43285.2|43302.7|43282.7|43307.7|43287.7|43302.7|43282.7|0
1738315800000|2025-01-31 09:30:00|43305.2|43285.2|43305.2|43285.2|43307.7|43287.7|43305.2|43285.2|1
1738315810000|2025-01-31 09:30:10|43302.7|43282.7|43297.7|43277.7|43302.7|43282.7|43297.7|43277.7|3
1738315820000|2025-01-31 09:30:20|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|0
1738315860000|2025-01-31 09:31:00|43293.4|43273.4|43287.7|43267.7|43293.4|43273.4|43287.7|43267.7|5
1738315890000|2025-01-31 09:31:30|43286.3|43266.3|43280.2|43260.2|43286.3|43266.3|43280.2|43260.2|3
1738315900000|2025-01-31 09:31:40|43280.9|43260.9|43285.2|43265.2|43285.2|43265.2|43280.9|43260.9|3
1738315910000|2025-01-31 09:31:50|43285.9|43265.9|43287.7|43267.7|43287.7|43267.7|43285.9|43265.9|0
1738315920000|2025-01-31 09:32:00|43288.4|43268.4|43292.7|43272.7|43292.7|43272.7|43288.4|43268.4|1
1738315930000|2025-01-31 09:32:10|43292|43272|43292.7|43272.7|43292.7|43272.7|43292|43272|10
1738315940000|2025-01-31 09:32:20|43294.5|43274.5|43298.4|43278.4|43298.4|43278.4|43294.5|43274.5|3
1738315950000|2025-01-31 09:32:30|43300.2|43280.2|43300.9|43280.9|43300.9|43280.9|43300.2|43280.2|2
1738315960000|2025-01-31 09:32:40|43303.4|43283.4|43307.7|43287.7|43307.7|43287.7|43303.4|43283.4|3
1738315970000|2025-01-31 09:32:50|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|3
1738315980000|2025-01-31 09:33:00|43302.7|43282.7|43307.7|43287.7|43307.7|43287.7|43302.7|43282.7|0
1738315990000|2025-01-31 09:33:10|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|43311.3|43291.3|11
1738316000000|2025-01-31 09:33:20|43309.5|43289.5|43322.7|43302.7|43322.7|43302.7|43309.5|43289.5|22
1738316010000|2025-01-31 09:33:30|43320.2|43300.2|43320.2|43300.2|43322.7|43302.7|43320.2|43300.2|6
1738316020000|2025-01-31 09:33:40|43322|43302|43322.7|43302.7|43322.7|43302.7|43322|43302|4
1738316030000|2025-01-31 09:33:50|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|43327.7|43307.7|4
1738316040000|2025-01-31 09:34:00|43332.7|43312.7|43345.9|43325.9|43345.9|43325.9|43327.7|43307.7|21
1738316050000|2025-01-31 09:34:10|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43345.9|43325.9|6
1738316060000|2025-01-31 09:34:20|43345.9|43325.9|43345.2|43325.2|43345.9|43325.9|43345.2|43325.2|7
1738316080000|2025-01-31 09:34:40|||||||||5
1738316090000|2025-01-31 09:34:50|||||||||1
1738316100000|2025-01-31 09:35:00|43345.9|43325.9|43345.2|43325.2|43347.7|43327.7|43345.2|43325.2|9
1738316110000|2025-01-31 09:35:10|43340.2|43320.2|43340.9|43320.9|43340.9|43320.9|43337.7|43317.7|1
1738316120000|2025-01-31 09:35:20|43345.2|43325.2|43347.7|43327.7|43347.7|43327.7|43345.2|43325.2|2
1738316130000|2025-01-31 09:35:30|43349.5|43329.5|43352.7|43332.7|43352.7|43332.7|43349.5|43329.5|5
1738316140000|2025-01-31 09:35:40|43347.7|43327.7|43352.7|43332.7|43352.7|43332.7|43347.7|43327.7|4
1738316150000|2025-01-31 09:35:50|43350.2|43330.2|43347.7|43327.7|43350.2|43330.2|43347.7|43327.7|6
1738316160000|2025-01-31 09:36:00|||||||||5
1738316170000|2025-01-31 09:36:10|43345.2|43325.2|43345.2|43325.2|43345.9|43325.9|43345.2|43325.2|0
1738316180000|2025-01-31 09:36:20|43342.7|43322.7|43342.7|43322.7|43342.7|43322.7|43340.2|43320.2|5
1738316190000|2025-01-31 09:36:30|43343.4|43323.4|43345.2|43325.2|43345.2|43325.2|43343.4|43323.4|2
1738316210000|2025-01-31 09:36:50|43347.7|43327.7|43350.2|43330.2|43350.2|43330.2|43347.7|43327.7|2
1738316220000|2025-01-31 09:37:00|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|4
1738316230000|2025-01-31 09:37:10|43349.5|43329.5|43350.2|43330.2|43350.2|43330.2|43349.5|43329.5|0
1738316240000|2025-01-31 09:37:20|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|43347.7|43327.7|1
1738316250000|2025-01-31 09:37:30|43350.2|43330.2|43347.7|43327.7|43352.7|43332.7|43347.7|43327.7|8
1738316260000|2025-01-31 09:37:40|43345.9|43325.9|43347.7|43327.7|43349.5|43329.5|43345.2|43325.2|2
1738316270000|2025-01-31 09:37:50|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|43350.2|43330.2|0
1738316280000|2025-01-31 09:38:00|43350.9|43330.9|43352|43332|43352.7|43332.7|43350.2|43330.2|0
1738316290000|2025-01-31 09:38:10|43350.9|43330.9|43355.2|43335.2|43355.2|43335.2|43350.9|43330.9|1
1738316310000|2025-01-31 09:38:30|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|43357.7|43337.7|0
1738316320000|2025-01-31 09:38:40|43360.2|43340.2|43365.2|43345.2|43370.2|43350.2|43358.4|43338.4|96
1738316340000|2025-01-31 09:39:00|||||||||1
1738316350000|2025-01-31 09:39:10|43365.9|43345.9|43370.2|43350.2|43370.2|43350.2|43365.2|43345.2|10
1738316360000|2025-01-31 09:39:20|43367.7|43347.7|43367.7|43347.7|43367.7|43347.7|43365.2|43345.2|3
1738316370000|2025-01-31 09:39:30|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|43370.2|43350.2|3
1738316400000|2025-01-31 09:40:00|43369.5|43349.5|43367.7|43347.7|43369.5|43349.5|43367.7|43347.7|3
1738316410000|2025-01-31 09:40:10|||||||||3
1738316420000|2025-01-31 09:40:20|43368.4|43348.4|43367.7|43347.7|43370.2|43350.2|43367.7|43347.7|4
1738316430000|2025-01-31 09:40:30|43370.2|43350.2|43372.7|43352.7|43372.7|43352.7|43370.2|43350.2|1
1738316440000|2025-01-31 09:40:40|43374.5|43354.5|43377.7|43357.7|43380.2|43360.2|43374.5|43354.5|3
1738316450000|2025-01-31 09:40:50|43379.5|43359.5|43380.2|43360.2|43380.2|43360.2|43379.5|43359.5|7
1738316460000|2025-01-31 09:41:00|43377.7|43357.7|43372.7|43352.7|43377.7|43357.7|43372.7|43352.7|2
1738316480000|2025-01-31 09:41:20|43373.4|43353.4|43375.2|43355.2|43375.2|43355.2|43372.7|43352.7|1
1738316490000|2025-01-31 09:41:30|||||||||1
1738316510000|2025-01-31 09:41:50|43375.9|43355.9|43375.2|43355.2|43377.7|43357.7|43375.2|43355.2|1
1738316520000|2025-01-31 09:42:00|43375.9|43355.9|43375.9|43355.9|43378.4|43358.4|43375.9|43355.9|3
1738316530000|2025-01-31 09:42:10|||||||||1
1738316540000|2025-01-31 09:42:20|43375.2|43355.2|43372.7|43352.7|43375.2|43355.2|43372.7|43352.7|6
1738316550000|2025-01-31 09:42:30|43370.2|43350.2|43354.5|43334.5|43370.2|43350.2|43354.5|43334.5|9
1738316560000|2025-01-31 09:42:40|43355.2|43335.2|43350.2|43330.2|43355.2|43335.2|43350.2|43330.2|6
1738316570000|2025-01-31 09:42:50|||||||||1
1738316580000|2025-01-31 09:43:00|||||||||4
1738316590000|2025-01-31 09:43:10|43344.5|43324.5|43343.4|43323.4|43344.5|43324.5|43340.2|43320.2|4
1738316600000|2025-01-31 09:43:20|43345.2|43325.2|43350.2|43330.2|43350.2|43330.2|43345.2|43325.2|0
1738316610000|2025-01-31 09:43:30|43344.5|43324.5|43340.2|43320.2|43344.5|43324.5|43340.2|43320.2|9
1738316630000|2025-01-31 09:43:50|43339.5|43319.5|43329.5|43309.5|43339.5|43319.5|43329.5|43309.5|2
1738316640000|2025-01-31 09:44:00|43328.8|43308.8|43322.7|43302.7|43328.8|43308.8|43322.7|43302.7|1
1738316650000|2025-01-31 09:44:10|43320.9|43300.9|43320.2|43300.2|43320.9|43300.9|43320.2|43300.2|0
1738316670000|2025-01-31 09:44:30|||||||||7
1738316680000|2025-01-31 09:44:40|||||||||1
1738316690000|2025-01-31 09:44:50|43319.5|43299.5|43317.7|43297.7|43320.2|43300.2|43317.7|43297.7|4
1738316700000|2025-01-31 09:45:00|43318.4|43298.4|43320.2|43300.2|43320.2|43300.2|43318.4|43298.4|0
1738316710000|2025-01-31 09:45:10|43317.7|43297.7|43304.5|43284.5|43317.7|43297.7|43304.5|43284.5|2
1738316720000|2025-01-31 09:45:20|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|2
1738316730000|2025-01-31 09:45:30|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|0
1738316740000|2025-01-31 09:45:40|43299.5|43279.5|43300.2|43280.2|43300.2|43280.2|43299.5|43279.5|0
1738316750000|2025-01-31 09:45:50|||||||||2
1738316760000|2025-01-31 09:46:00|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|43297.7|43277.7|1
1738316770000|2025-01-31 09:46:10|43305.2|43285.2|43310.2|43290.2|43312.7|43292.7|43305.2|43285.2|1
1738316790000|2025-01-31 09:46:30|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|0
1738316800000|2025-01-31 09:46:40|43303.9|43283.9|43305.2|43285.2|43305.2|43285.2|43300.2|43280.2|1
1738316810000|2025-01-31 09:46:50|43300.2|43280.2|43304.5|43284.5|43305.2|43285.2|43297.7|43277.7|11
1738316820000|2025-01-31 09:47:00|43302.7|43282.7|43300.2|43280.2|43302.7|43282.7|43300.2|43280.2|1
1738316830000|2025-01-31 09:47:10|43305.2|43285.2|43305.2|43285.2|43305.2|43285.2|43300.2|43280.2|0
1738316840000|2025-01-31 09:47:20|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|43303.9|43283.9|0
1738316850000|2025-01-31 09:47:30|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|43300.2|43280.2|0
1738316870000|2025-01-31 09:47:50|43300.9|43280.9|43302.7|43282.7|43302.7|43282.7|43300.9|43280.9|0
1738316880000|2025-01-31 09:48:00|43300.2|43280.2|43302.7|43282.7|43302.7|43282.7|43300.2|43280.2|0
1738316890000|2025-01-31 09:48:10|43305.2|43285.2|43310.2|43290.2|43310.2|43290.2|43305.2|43285.2|1
1738316900000|2025-01-31 09:48:20|43307|43287|43305.2|43285.2|43310.2|43290.2|43305.2|43285.2|0
1738316910000|2025-01-31 09:48:30|43306.6|43286.6|43310.2|43290.2|43310.2|43290.2|43306.6|43286.6|1
1738316920000|2025-01-31 09:48:40|43309.5|43289.5|43305.2|43285.2|43309.5|43289.5|43305.2|43285.2|0
1738316940000|2025-01-31 09:49:00|43307.7|43287.7|43305.2|43285.2|43307.7|43287.7|43305.2|43285.2|0
1738316950000|2025-01-31 09:49:10|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|0
1738316960000|2025-01-31 09:49:20|43300.9|43280.9|43295.2|43275.2|43300.9|43280.9|43292.7|43272.7|3
1738316970000|2025-01-31 09:49:30|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|2
1738316980000|2025-01-31 09:49:40|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|1
1738317000000|2025-01-31 09:50:00|43290.9|43270.9|43290.2|43270.2|43290.9|43270.9|43290.2|43270.2|0
1738317010000|2025-01-31 09:50:10|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|43285.9|43265.9|0
1738317020000|2025-01-31 09:50:20|43281.6|43261.6|43285.2|43265.2|43285.2|43265.2|43280.9|43260.9|10
1738317030000|2025-01-31 09:50:30|43280.2|43260.2|43285.2|43265.2|43285.2|43265.2|43280.2|43260.2|1
1738317040000|2025-01-31 09:50:40|43285.9|43265.9|43291.6|43271.6|43291.6|43271.6|43283.4|43263.4|16
1738317050000|2025-01-31 09:50:50|43294.1|43274.1|43296.6|43276.6|43301.6|43281.6|43294.1|43274.1|0
1738317060000|2025-01-31 09:51:00|43298|43278|43304.1|43284.1|43304.1|43284.1|43298|43278|6
1738317070000|2025-01-31 09:51:10|43305.5|43285.5|43297.3|43277.3|43305.5|43285.5|43296.6|43276.6|5
1738317080000|2025-01-31 09:51:20|43301.6|43281.6|43308|43288|43308|43288|43301.6|43281.6|15
1738317100000|2025-01-31 09:51:40|43306.2|43286.2|43303|43283|43309.3|43289.3|43301.6|43281.6|68
1738317110000|2025-01-31 09:51:50|43301.2|43281.2|43299.8|43279.8|43301.2|43281.2|43299.8|43279.8|2
1738317120000|2025-01-31 09:52:00|43299.1|43279.1|43301.6|43281.6|43301.6|43281.6|43299.1|43279.1|0
1738317130000|2025-01-31 09:52:10|43304.8|43284.8|43306.6|43286.6|43306.6|43286.6|43304.8|43284.8|1
1738317140000|2025-01-31 09:52:20|43309.8|43289.8|43311.6|43291.6|43311.6|43291.6|43309.8|43289.8|0
1738317150000|2025-01-31 09:52:30|43314.8|43294.8|43321.6|43301.6|43321.6|43301.6|43314.8|43294.8|0
1738317170000|2025-01-31 09:52:50|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|43326.6|43306.6|3
1738317180000|2025-01-31 09:53:00|43331.6|43311.6|43336.6|43316.6|43336.6|43316.6|43331.6|43311.6|2
1738317190000|2025-01-31 09:53:10|43341.6|43321.6|43344.1|43324.1|43344.1|43324.1|43341.6|43321.6|5
1738317200000|2025-01-31 09:53:20|43348.4|43328.4|43349.8|43329.8|43349.8|43329.8|43348.4|43328.4|0
1738317210000|2025-01-31 09:53:30|43351.6|43331.6|43346.6|43326.6|43351.6|43331.6|43346.6|43326.6|4
1738317220000|2025-01-31 09:53:40|43343|43323|43341.6|43321.6|43343|43323|43341.6|43321.6|1
1738317240000|2025-01-31 09:54:00|43339.1|43319.1|43342.3|43322.3|43342.3|43322.3|43339.1|43319.1|0
1738317250000|2025-01-31 09:54:10|43341.6|43321.6|43344.1|43324.1|43344.1|43324.1|43341.6|43321.6|0
1738317260000|2025-01-31 09:54:20|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|0
1738317280000|2025-01-31 09:54:40|43345.9|43325.9|43346.6|43326.6|43346.6|43326.6|43345.9|43325.9|0
1738317300000|2025-01-31 09:55:00|43349.1|43329.1|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|1
1738317310000|2025-01-31 09:55:10|43349.1|43329.1|43351.6|43331.6|43356.6|43336.6|43349.1|43329.1|3
1738317320000|2025-01-31 09:55:20|43349.1|43329.1|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|0
1738317330000|2025-01-31 09:55:30|43346.6|43326.6|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|0
1738317340000|2025-01-31 09:55:40|||||||||2
1738317360000|2025-01-31 09:56:00|43347.3|43327.3|43346.6|43326.6|43351.6|43331.6|43346.6|43326.6|0
1738317380000|2025-01-31 09:56:20|43345.9|43325.9|43346.6|43326.6|43346.6|43326.6|43345.3|43325.3|0
1738317390000|2025-01-31 09:56:30|43349.1|43329.1|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|0
1738317410000|2025-01-31 09:56:50|||||||||1
1738317430000|2025-01-31 09:57:10|43341.6|43321.6|43346.6|43326.6|43349.1|43329.1|43341.6|43321.6|1
1738317440000|2025-01-31 09:57:20|||||||||1
1738317450000|2025-01-31 09:57:30|43347.3|43327.3|43349.1|43329.1|43349.1|43329.1|43347.3|43327.3|2
1738317460000|2025-01-31 09:57:40|43351.6|43331.6|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|2
1738317470000|2025-01-31 09:57:50|43349.8|43329.8|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|1
1738317490000|2025-01-31 09:58:10|43349.1|43329.1|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|1
1738317500000|2025-01-31 09:58:20|43349.1|43329.1|43351.6|43331.6|43351.6|43331.6|43349.1|43329.1|0
1738317540000|2025-01-31 09:59:00|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|1
1738317550000|2025-01-31 09:59:10|43348.5|43328.5|43346.6|43326.6|43348.5|43328.5|43346.6|43326.6|1
1738317560000|2025-01-31 09:59:20|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|43349.1|43329.1|0
1738317580000|2025-01-31 09:59:40|43348.5|43328.5|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|1
1738317590000|2025-01-31 09:59:50|43349.1|43329.1|43346.6|43326.6|43349.1|43329.1|43346.6|43326.6|0
1738317620000|2025-01-31 10:00:20|43349.1|43329.1|43344.1|43324.1|43349.1|43329.1|43342.3|43322.3|9
1738317630000|2025-01-31 10:00:30|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|43342.3|43322.3|0
1738317640000|2025-01-31 10:00:40|43341.6|43321.6|43342.3|43322.3|43342.3|43322.3|43341.6|43321.6|0
1738317650000|2025-01-31 10:00:50|43341.6|43321.6|43341.6|43321.6|43341.6|43321.6|43339.1|43319.1|3
1738317660000|2025-01-31 10:01:00|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|43336.6|43316.6|0
1738317670000|2025-01-31 10:01:10|43332.3|43312.3|43334.1|43314.1|43334.1|43314.1|43331.6|43311.6|1
1738317680000|2025-01-31 10:01:20|43336.6|43316.6|43346.6|43326.6|43346.6|43326.6|43336.6|43316.6|10
1738317700000|2025-01-31 10:01:40|43344.1|43324.1|43346.6|43326.6|43346.6|43326.6|43344.1|43324.1|11
1738317710000|2025-01-31 10:01:50|43344.1|43324.1|43341.6|43321.6|43346.6|43326.6|43341.6|43321.6|0
1738317720000|2025-01-31 10:02:00|43344.1|43324.1|43344.1|43324.1|43344.1|43324.1|43341.6|43321.6|0
1738317730000|2025-01-31 10:02:10|43341.6|43321.6|43346.6|43326.6|43346.6|43326.6|43341.6|43321.6|1
1738317750000|2025-01-31 10:02:30|43354.1|43334.1|43353.5|43333.5|43354.8|43334.8|43353.5|43333.5|3
1738317760000|2025-01-31 10:02:40|43356.6|43336.6|43356|43336|43356.6|43336.6|43356|43336|0
1738317770000|2025-01-31 10:02:50|43351.6|43331.6|43341.6|43321.6|43356.6|43336.6|43341.6|43321.6|2
1738317780000|2025-01-31 10:03:00|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|43339.1|43319.1|0
1738317790000|2025-01-31 10:03:10|43341.6|43321.6|43344.1|43324.1|43344.1|43324.1|43341.6|43321.6|10
1738317800000|2025-01-31 10:03:20|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|43346.6|43326.6|0
1738317830000|2025-01-31 10:03:50|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1738317840000|2025-01-31 10:04:00|43347.3|43327.3|43356.7|43336.7|43356.7|43336.7|43347.3|43327.3|2
1738317850000|2025-01-31 10:04:10|43357.3|43337.3|43354.2|43334.2|43357.3|43337.3|43354.2|43334.2|2
1738317860000|2025-01-31 10:04:20|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|43356.7|43336.7|0
1738317870000|2025-01-31 10:04:30|43354.8|43334.8|43351.7|43331.7|43354.8|43334.8|43351.7|43331.7|1
1738317880000|2025-01-31 10:04:40|43354.2|43334.2|43356.7|43336.7|43357.3|43337.3|43354.2|43334.2|7
1738317890000|2025-01-31 10:04:50|43354.2|43334.2|43356.7|43336.7|43356.7|43336.7|43354.2|43334.2|0
1738317900000|2025-01-31 10:05:00|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|43354.2|43334.2|1
1738317910000|2025-01-31 10:05:10|43353.5|43333.5|43351.7|43331.7|43353.5|43333.5|43351.7|43331.7|1
1738317920000|2025-01-31 10:05:20|43351|43331|43346.7|43326.7|43351|43331|43346.7|43326.7|0
1738317930000|2025-01-31 10:05:30|43349.2|43329.2|43346.7|43326.7|43349.2|43329.2|43346.7|43326.7|0
1738317940000|2025-01-31 10:05:40|||||||||1
1738317950000|2025-01-31 10:05:50|43348.5|43328.5|43349.2|43329.2|43349.2|43329.2|43348.5|43328.5|1
1738317970000|2025-01-31 10:06:10|43346.7|43326.7|43346|43326|43346.7|43326.7|43346|43326|0
1738317980000|2025-01-31 10:06:20|43341.7|43321.7|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|0
1738318010000|2025-01-31 10:06:50|43341.7|43321.7|43346.7|43326.7|43346.7|43326.7|43341.7|43321.7|0
1738318030000|2025-01-31 10:07:10|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|43351.7|43331.7|0
1738318040000|2025-01-31 10:07:20|43351|43331|43346.7|43326.7|43351|43331|43346|43326|0
1738318050000|2025-01-31 10:07:30|43347.3|43327.3|43349.2|43329.2|43349.2|43329.2|43347.3|43327.3|0
1738318060000|2025-01-31 10:07:40|43347.3|43327.3|43346.7|43326.7|43347.3|43327.3|43346.7|43326.7|6
1738318070000|2025-01-31 10:07:50|43343.5|43323.5|43336.7|43316.7|43343.5|43323.5|43336.7|43316.7|0
1738318080000|2025-01-31 10:08:00|43333.5|43313.5|43331.7|43311.7|43333.5|43313.5|43331.7|43311.7|0
1738318090000|2025-01-31 10:08:10|43329.2|43309.2|43316.7|43296.7|43329.2|43309.2|43316.7|43296.7|5
1738318100000|2025-01-31 10:08:20|43314.2|43294.2|43311.7|43291.7|43314.2|43294.2|43311.7|43291.7|1
1738318120000|2025-01-31 10:08:40|||||||||1
1738318150000|2025-01-31 10:09:10|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|43307.4|43287.4|0
1738318160000|2025-01-31 10:09:20|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|2
1738318170000|2025-01-31 10:09:30|43305.3|43285.3|43294.9|43274.9|43305.3|43285.3|43294.9|43274.9|2
1738318180000|2025-01-31 10:09:40|43296.7|43276.7|43299.2|43279.2|43299.2|43279.2|43296.7|43276.7|0
1738318190000|2025-01-31 10:09:50|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|43302.4|43282.4|0
1738318210000|2025-01-31 10:10:10|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|0
1738318220000|2025-01-31 10:10:20|43303|43283|43306.7|43286.7|43306.7|43286.7|43303|43283|0
1738318230000|2025-01-31 10:10:30|43303.5|43283.5|43301.7|43281.7|43303.5|43283.5|43301.7|43281.7|0
1738318240000|2025-01-31 10:10:40|43298.5|43278.5|43296.7|43276.7|43298.5|43278.5|43296.7|43276.7|0
1738318250000|2025-01-31 10:10:50|43293.5|43273.5|43286.7|43266.7|43293.5|43273.5|43286.7|43266.7|2
1738318260000|2025-01-31 10:11:00|43294.2|43274.2|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|4
1738318270000|2025-01-31 10:11:10|43294.2|43274.2|43276.7|43256.7|43296|43276|43276.7|43256.7|2
1738318280000|2025-01-31 10:11:20|43278|43258|43281.7|43261.7|43281.7|43261.7|43278|43258|0
1738318290000|2025-01-31 10:11:30|43280.3|43260.3|43266.7|43246.7|43280.3|43260.3|43266.7|43246.7|8
1738318300000|2025-01-31 10:11:40|43264.2|43244.2|43259.2|43239.2|43264.2|43244.2|43259.2|43239.2|1
1738318310000|2025-01-31 10:11:50|43256.7|43236.7|43246|43226|43256.7|43236.7|43246|43226|3
1738318320000|2025-01-31 10:12:00|43241.7|43221.7|43229.2|43209.2|43241.7|43221.7|43227.4|43207.4|22
1738318330000|2025-01-31 10:12:10|43231|43211|43229.2|43209.2|43233.5|43213.5|43229.2|43209.2|3
1738318340000|2025-01-31 10:12:20|43231|43211|43231.7|43211.7|43231.7|43211.7|43231|43211|2
1738318350000|2025-01-31 10:12:30|43232.4|43212.4|43236.7|43216.7|43236.7|43216.7|43232.4|43212.4|2
1738318370000|2025-01-31 10:12:50|43239.2|43219.2|43241.7|43221.7|43241.7|43221.7|43239.2|43219.2|1
1738318380000|2025-01-31 10:13:00|43241|43221|43239.2|43219.2|43241|43221|43239.2|43219.2|1
1738318390000|2025-01-31 10:13:10|43236.7|43216.7|43238.5|43218.5|43239.2|43219.2|43236.7|43216.7|0
1738318400000|2025-01-31 10:13:20|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1738318410000|2025-01-31 10:13:30|43234.2|43214.2|43231.7|43211.7|43234.2|43214.2|43231.7|43211.7|2
1738318420000|2025-01-31 10:13:40|43226.7|43206.7|43221.7|43201.7|43226.7|43206.7|43221.7|43201.7|1
1738318430000|2025-01-31 10:13:50|43226.7|43206.7|43229.2|43209.2|43229.2|43209.2|43226.7|43206.7|3
1738318440000|2025-01-31 10:14:00|43231.7|43211.7|43236.7|43216.7|43236.7|43216.7|43231.7|43211.7|0
1738318450000|2025-01-31 10:14:10|43237.4|43217.4|43226.7|43206.7|43239.2|43219.2|43226.7|43206.7|7
1738318460000|2025-01-31 10:14:20|43221.7|43201.7|43217.4|43197.4|43221.7|43201.7|43217.4|43197.4|5
1738318470000|2025-01-31 10:14:30|43216.7|43196.7|43212.4|43192.4|43216.7|43196.7|43212.4|43192.4|0
1738318480000|2025-01-31 10:14:40|43216.7|43196.7|43216.7|43196.7|43216.7|43196.7|43211.7|43191.7|3
1738318490000|2025-01-31 10:14:50|43217.4|43197.4|43219.2|43199.2|43219.2|43199.2|43216.7|43196.7|0
1738318500000|2025-01-31 10:15:00|43216.7|43196.7|43221.7|43201.7|43221.7|43201.7|43216.7|43196.7|1
1738318510000|2025-01-31 10:15:10|43219.2|43199.2|43211.7|43191.7|43219.2|43199.2|43211.7|43191.7|4
1738318520000|2025-01-31 10:15:20|||||||||1
1738318530000|2025-01-31 10:15:30|43211|43191|43211.7|43191.7|43211.7|43191.7|43209.2|43189.2|0
1738318540000|2025-01-31 10:15:40|43214.2|43194.2|43216.7|43196.7|43216.7|43196.7|43214.2|43194.2|0
1738318560000|2025-01-31 10:16:00|43219.9|43199.9|43227.4|43207.4|43227.4|43207.4|43219.9|43199.9|0
1738318580000|2025-01-31 10:16:20|43229.9|43209.9|43231.7|43211.7|43233.1|43213.1|43229.9|43209.9|3
1738318590000|2025-01-31 10:16:30|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|43233.5|43213.5|1
1738318600000|2025-01-31 10:16:40|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1738318610000|2025-01-31 10:16:50|43231.7|43211.7|43229.9|43209.9|43231.7|43211.7|43229.9|43209.9|2
1738318620000|2025-01-31 10:17:00|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|1
1738318630000|2025-01-31 10:17:10|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1738318640000|2025-01-31 10:17:20|43234.9|43214.9|43235.6|43215.6|43235.6|43215.6|43234.9|43214.9|0
1738318650000|2025-01-31 10:17:30|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|43237.4|43217.4|1
1738318670000|2025-01-31 10:17:50|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|43239.2|43219.2|0
1738318680000|2025-01-31 10:18:00|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|43241.7|43221.7|0
1738318710000|2025-01-31 10:18:30|43239.9|43219.9|43239.2|43219.2|43239.9|43219.9|43239.2|43219.2|0
1738318730000|2025-01-31 10:18:50|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|43238.5|43218.5|0
1738318740000|2025-01-31 10:19:00|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|0
1738318760000|2025-01-31 10:19:20|43234.9|43214.9|43236.7|43216.7|43236.7|43216.7|43234.9|43214.9|1
1738318770000|2025-01-31 10:19:30|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|43234.2|43214.2|0
1738318780000|2025-01-31 10:19:40|43238.5|43218.5|43236.7|43216.7|43239.2|43219.2|43236.7|43216.7|12
1738318800000|2025-01-31 10:20:00|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|43239.9|43219.9|1
1738318810000|2025-01-31 10:20:10|43240.6|43220.6|43249.2|43229.2|43249.2|43229.2|43239.9|43219.9|28
1738318820000|2025-01-31 10:20:20|43249.9|43229.9|43261.7|43241.7|43261.7|43241.7|43249.9|43229.9|0
1738318830000|2025-01-31 10:20:30|43259.9|43239.9|43256.7|43236.7|43259.9|43239.9|43256.7|43236.7|1
1738318840000|2025-01-31 10:20:40|43249.2|43229.2|43246.7|43226.7|43249.2|43229.2|43246.7|43226.7|5
1738318850000|2025-01-31 10:20:50|43251|43231|43249.2|43229.2|43251|43231|43246.7|43226.7|0
1738318860000|2025-01-31 10:21:00|43251.7|43231.7|43254.2|43234.2|43254.2|43234.2|43251.7|43231.7|0
1738318880000|2025-01-31 10:21:20|||||||||1
1738318890000|2025-01-31 10:21:30|43256.7|43236.7|43259.2|43239.2|43259.2|43239.2|43255.6|43235.6|0
1738318900000|2025-01-31 10:21:40|43257.4|43237.4|43266.7|43246.7|43269.2|43249.2|43257.4|43237.4|4
1738318930000|2025-01-31 10:22:10|||||||||1
1738318940000|2025-01-31 10:22:20|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|2
1738318960000|2025-01-31 10:22:40|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|0
1738318990000|2025-01-31 10:23:10|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|1
1738319000000|2025-01-31 10:23:20|43261|43241|43256.7|43236.7|43261|43241|43256.7|43236.7|0
1738319010000|2025-01-31 10:23:30|43257.4|43237.4|43261.7|43241.7|43261.7|43241.7|43257.4|43237.4|4
1738319020000|2025-01-31 10:23:40|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|0
1738319040000|2025-01-31 10:24:00|43259.2|43239.2|43261.7|43241.7|43261.7|43241.7|43258.5|43238.5|0
1738319050000|2025-01-31 10:24:10|43264.9|43244.9|43266.7|43246.7|43266.7|43246.7|43264.9|43244.9|1
1738319070000|2025-01-31 10:24:30|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|0
1738319080000|2025-01-31 10:24:40|43269.2|43249.2|43266.7|43246.7|43269.2|43249.2|43266.7|43246.7|0
1738319100000|2025-01-31 10:25:00|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|43264.2|43244.2|0
1738319110000|2025-01-31 10:25:10|43261.7|43241.7|43259.2|43239.2|43261.7|43241.7|43259.2|43239.2|3
1738319120000|2025-01-31 10:25:20|43258.5|43238.5|43251.7|43231.7|43258.5|43238.5|43251.7|43231.7|0
1738319130000|2025-01-31 10:25:30|43249.9|43229.9|43247.4|43227.4|43249.9|43229.9|43247.4|43227.4|2
1738319140000|2025-01-31 10:25:40|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|43249.2|43229.2|0
1738319150000|2025-01-31 10:25:50|||||||||2
1738319160000|2025-01-31 10:26:00|43251.7|43231.7|43256.7|43236.7|43256.7|43236.7|43251.7|43231.7|1
1738319170000|2025-01-31 10:26:10|43259.2|43239.2|43269.9|43249.9|43269.9|43249.9|43259.2|43239.2|4
1738319180000|2025-01-31 10:26:20|43267.4|43247.4|43259.2|43239.2|43267.4|43247.4|43259.2|43239.2|1
1738319190000|2025-01-31 10:26:30|||||||||1
1738319200000|2025-01-31 10:26:40|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|43261.7|43241.7|0
1738319210000|2025-01-31 10:26:50|43264.2|43244.2|43261.7|43241.7|43264.2|43244.2|43261.7|43241.7|0
1738319220000|2025-01-31 10:27:00|43256.7|43236.7|43252.9|43232.9|43256.7|43236.7|43252.9|43232.9|4
1738319230000|2025-01-31 10:27:10|43252.2|43232.2|43241|43221|43252.9|43232.9|43241|43221|3
1738319240000|2025-01-31 10:27:20|43240.4|43220.4|43234.2|43214.2|43240.4|43220.4|43234.2|43214.2|5
1738319270000|2025-01-31 10:27:50|43231.7|43211.7|43229.2|43209.2|43231.7|43211.7|43229.2|43209.2|0
1738319280000|2025-01-31 10:28:00|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|1
1738319290000|2025-01-31 10:28:10|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|43236.7|43216.7|7
1738319300000|2025-01-31 10:28:20|43238.6|43218.6|43236.7|43216.7|43238.6|43218.6|43236.7|43216.7|0
1738319310000|2025-01-31 10:28:30|43233.6|43213.6|43231.7|43211.7|43233.6|43213.6|43231.7|43211.7|0
1738319350000|2025-01-31 10:29:10|||||||||1
1738319360000|2025-01-31 10:29:20|||||||||3
1738319380000|2025-01-31 10:29:40|43229.2|43209.2|43231.7|43211.7|43231.7|43211.7|43229.2|43209.2|1
1738319390000|2025-01-31 10:29:50|43233.1|43213.1|43236.7|43216.7|43236.7|43216.7|43233.1|43213.1|4
1738319400000|2025-01-31 10:30:00|43234.9|43214.9|43235.4|43215.4|43236.7|43216.7|43231.7|43211.7|0
1738319410000|2025-01-31 10:30:10|43233.6|43213.6|43231.7|43211.7|43233.6|43213.6|43231.7|43211.7|0
1738319430000|2025-01-31 10:30:30|||||||||2
1738319440000|2025-01-31 10:30:40|43229.2|43209.2|43231.1|43211.1|43231.1|43211.1|43229.2|43209.2|0
1738319450000|2025-01-31 10:30:50|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|43231.7|43211.7|0
1738319460000|2025-01-31 10:31:00|43234.2|43214.2|43231.7|43211.7|43234.2|43214.2|43231.7|43211.7|0
1738319470000|2025-01-31 10:31:10|43234.9|43214.9|43231.7|43211.7|43236.7|43216.7|43231.7|43211.7|5
1738319480000|2025-01-31 10:31:20|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|43229.2|43209.2|0
1738319490000|2025-01-31 10:31:30|43227.9|43207.9|43228.6|43208.6|43228.6|43208.6|43226.1|43206.1|1
1738319520000|2025-01-31 10:32:00|||||||||2
1738319550000|2025-01-31 10:32:30|||||||||1
1738319560000|2025-01-31 10:32:40|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|0
1738319570000|2025-01-31 10:32:50|43231.1|43211.1|43229.2|43209.2|43231.1|43211.1|43229.2|43209.2|0
1738319580000|2025-01-31 10:33:00|43231.7|43211.7|43235.4|43215.4|43235.4|43215.4|43231.7|43211.7|2
1738319590000|2025-01-31 10:33:10|43236.1|43216.1|43236.8|43216.8|43236.8|43216.8|43236.1|43216.1|1
1738319600000|2025-01-31 10:33:20|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|2
1738319610000|2025-01-31 10:33:30|43236.8|43216.8|43232.2|43212.2|43236.8|43216.8|43232.2|43212.2|9
1738319620000|2025-01-31 10:33:40|43235.4|43215.4|43232.2|43212.2|43235.4|43215.4|43232.2|43212.2|0
1738319630000|2025-01-31 10:33:50|||||||||2
1738319640000|2025-01-31 10:34:00|43231.5|43211.5|43231.8|43211.8|43233.6|43213.6|43227.9|43207.9|5
1738319650000|2025-01-31 10:34:10|43232.4|43212.4|43231.1|43211.1|43234.3|43214.3|43231.1|43211.1|0
1738319670000|2025-01-31 10:34:30|43231.8|43211.8|43234.3|43214.3|43234.3|43214.3|43231.8|43211.8|1
1738319680000|2025-01-31 10:34:40|43236.8|43216.8|43236.8|43216.8|43236.8|43216.8|43231.8|43211.8|0
1738319690000|2025-01-31 10:34:50|43237.4|43217.4|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|0
1738319700000|2025-01-31 10:35:00|43237.4|43217.4|43236.1|43216.1|43239.3|43219.3|43236.1|43216.1|0
1738319710000|2025-01-31 10:35:10|43235.4|43215.4|43231.5|43211.5|43235.4|43215.4|43231.5|43211.5|2
1738319720000|2025-01-31 10:35:20|43229.7|43209.7|43229|43209|43229.7|43209.7|43229|43209|0
1738319760000|2025-01-31 10:36:00|43229.7|43209.7|43229|43209|43229.7|43209.7|43229|43209|3
1738319770000|2025-01-31 10:36:10|43228.3|43208.3|43222.9|43202.9|43228.3|43208.3|43222.9|43202.9|3
1738319780000|2025-01-31 10:36:20|||||||||1
1738319800000|2025-01-31 10:36:40|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|3
1738319810000|2025-01-31 10:36:50|43213.6|43193.6|43211.1|43191.1|43213.6|43193.6|43211.1|43191.1|2
1738319820000|2025-01-31 10:37:00|43210.4|43190.4|43208.6|43188.6|43210.4|43190.4|43208.6|43188.6|3
1738319830000|2025-01-31 10:37:10|43206.1|43186.1|43203.6|43183.6|43206.1|43186.1|43203.6|43183.6|1
1738319840000|2025-01-31 10:37:20|43204.3|43184.3|43199.7|43179.7|43204.3|43184.3|43199.7|43179.7|11
1738319850000|2025-01-31 10:37:30|43197.9|43177.9|43197.2|43177.2|43197.9|43177.9|43197.2|43177.2|5
1738319860000|2025-01-31 10:37:40|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|8
1738319870000|2025-01-31 10:37:50|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|2
1738319890000|2025-01-31 10:38:10|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|0
1738319900000|2025-01-31 10:38:20|43197.9|43177.9|43197.9|43177.9|43198.6|43178.6|43197.9|43177.9|1
1738319910000|2025-01-31 10:38:30|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|1
1738319920000|2025-01-31 10:38:40|43201.1|43181.1|43202.9|43182.9|43202.9|43182.9|43201.1|43181.1|0
1738319930000|2025-01-31 10:38:50|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|2
1738319940000|2025-01-31 10:39:00|43204.7|43184.7|43202.9|43182.9|43204.7|43184.7|43202.9|43182.9|0
1738319950000|2025-01-31 10:39:10|43204.7|43184.7|43208.6|43188.6|43208.6|43188.6|43204.7|43184.7|3
1738319960000|2025-01-31 10:39:20|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|1
1738319970000|2025-01-31 10:39:30|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|43210.4|43190.4|0
1738319980000|2025-01-31 10:39:40|43212.2|43192.2|43210.4|43190.4|43212.2|43192.2|43210.4|43190.4|0
1738320000000|2025-01-31 10:40:00|43209.7|43189.7|43207.9|43187.9|43209.7|43189.7|43207.9|43187.9|0
1738320010000|2025-01-31 10:40:10|||||||||2
1738320020000|2025-01-31 10:40:20|43206.1|43186.1|43200.4|43180.4|43206.1|43186.1|43200.4|43180.4|5
1738320030000|2025-01-31 10:40:30|43197.9|43177.9|43198.6|43178.6|43198.6|43178.6|43197.9|43177.9|5
1738320040000|2025-01-31 10:40:40|43199.3|43179.3|43202.9|43182.9|43205.4|43185.4|43199.3|43179.3|3
1738320050000|2025-01-31 10:40:50|43204.7|43184.7|43205.4|43185.4|43207.9|43187.9|43204.7|43184.7|1
1738320090000|2025-01-31 10:41:30|43207.9|43187.9|43205.4|43185.4|43207.9|43187.9|43205.4|43185.4|0
1738320100000|2025-01-31 10:41:40|||||||||1
1738320110000|2025-01-31 10:41:50|43204.7|43184.7|43197.9|43177.9|43204.7|43184.7|43195.4|43175.4|0
1738320120000|2025-01-31 10:42:00|43197.2|43177.2|43195.4|43175.4|43197.2|43177.2|43195.4|43175.4|1
1738320130000|2025-01-31 10:42:10|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|5
1738320140000|2025-01-31 10:42:20|43190.4|43170.4|43192.2|43172.2|43192.2|43172.2|43190.4|43170.4|0
1738320150000|2025-01-31 10:42:30|||||||||1
1738320160000|2025-01-31 10:42:40|43191.6|43171.6|43192.2|43172.2|43192.2|43172.2|43191.6|43171.6|0
1738320180000|2025-01-31 10:43:00|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|1
1738320190000|2025-01-31 10:43:10|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|43192.2|43172.2|0
1738320200000|2025-01-31 10:43:20|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|0
1738320210000|2025-01-31 10:43:30|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|3
1738320240000|2025-01-31 10:44:00|43201.8|43181.8|43203.6|43183.6|43203.6|43183.6|43201.8|43181.8|1
1738320250000|2025-01-31 10:44:10|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|43206.1|43186.1|0
1738320260000|2025-01-31 10:44:20|43208.6|43188.6|43215.4|43195.4|43215.4|43195.4|43208.6|43188.6|3
1738320270000|2025-01-31 10:44:30|43214.7|43194.7|43210.4|43190.4|43214.7|43194.7|43210.4|43190.4|2
1738320300000|2025-01-31 10:45:00|43211.1|43191.1|43215.4|43195.4|43215.4|43195.4|43211.1|43191.1|1
1738320320000|2025-01-31 10:45:20|43212.9|43192.9|43215.4|43195.4|43215.4|43195.4|43212.9|43192.9|1
1738320330000|2025-01-31 10:45:30|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|43217.9|43197.9|0
1738320340000|2025-01-31 10:45:40|43217.2|43197.2|43215.4|43195.4|43217.2|43197.2|43215.4|43195.4|7
1738320350000|2025-01-31 10:45:50|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|0
1738320360000|2025-01-31 10:46:00|43213.6|43193.6|43215.4|43195.4|43215.4|43195.4|43213.6|43193.6|3
1738320380000|2025-01-31 10:46:20|43214.7|43194.7|43212.9|43192.9|43214.7|43194.7|43212.9|43192.9|0
1738320400000|2025-01-31 10:46:40|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|1
1738320430000|2025-01-31 10:47:10|43207.9|43187.9|43206.1|43186.1|43207.9|43187.9|43206.1|43186.1|3
1738320440000|2025-01-31 10:47:20|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43202.9|43182.9|1
1738320450000|2025-01-31 10:47:30|43207.3|43187.3|43205.4|43185.4|43207.3|43187.3|43205.4|43185.4|0
1738320460000|2025-01-31 10:47:40|43207.9|43187.9|43207.9|43187.9|43207.9|43187.9|43205.4|43185.4|3
1738320470000|2025-01-31 10:47:50|||||||||1
1738320480000|2025-01-31 10:48:00|||||||||6
1738320510000|2025-01-31 10:48:30|||||||||1
1738320520000|2025-01-31 10:48:40|||||||||6
1738320530000|2025-01-31 10:48:50|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|43210.4|43190.4|0
1738320540000|2025-01-31 10:49:00|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|0
1738320560000|2025-01-31 10:49:20|||||||||2
1738320600000|2025-01-31 10:50:00|43202.9|43182.9|43207.9|43187.9|43207.9|43187.9|43202.9|43182.9|4
1738320610000|2025-01-31 10:50:10|43205.4|43185.4|43207.9|43187.9|43207.9|43187.9|43205.4|43185.4|0
1738320630000|2025-01-31 10:50:30|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|0
1738320640000|2025-01-31 10:50:40|43206.1|43186.1|43205.4|43185.4|43210.4|43190.4|43205.4|43185.4|0
1738320650000|2025-01-31 10:50:50|43208.6|43188.6|43210.4|43190.4|43210.4|43190.4|43208.6|43188.6|0
1738320660000|2025-01-31 10:51:00|43208.6|43188.6|43205.4|43185.4|43208.6|43188.6|43205.4|43185.4|0
1738320670000|2025-01-31 10:51:10|43206.1|43186.1|43207.9|43187.9|43207.9|43187.9|43206.1|43186.1|0
1738320680000|2025-01-31 10:51:20|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|43207.3|43187.3|1
1738320690000|2025-01-31 10:51:30|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|43205.4|43185.4|0
1738320700000|2025-01-31 10:51:40|43202.9|43182.9|43203|43183|43203|43183|43202.9|43182.9|2
1738320710000|2025-01-31 10:51:50|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|43199.8|43179.8|7
1738320720000|2025-01-31 10:52:00|||||||||2
1738320740000|2025-01-31 10:52:20|43197.3|43177.3|43194.8|43174.8|43197.3|43177.3|43194.1|43174.1|8
1738320750000|2025-01-31 10:52:30|43194.1|43174.1|43192.3|43172.3|43194.1|43174.1|43191.6|43171.6|2
1738320760000|2025-01-31 10:52:40|43194.1|43174.1|43195.5|43175.5|43197.3|43177.3|43194.1|43174.1|6
1738320770000|2025-01-31 10:52:50|43198|43178|43200.5|43180.5|43200.5|43180.5|43198|43178|3
1738320790000|2025-01-31 10:53:10|43201.1|43181.1|43203|43183|43203|43183|43201.1|43181.1|0
1738320810000|2025-01-31 10:53:30|43202.3|43182.3|43205.5|43185.5|43205.5|43185.5|43200.5|43180.5|8
1738320820000|2025-01-31 10:53:40|43206.1|43186.1|43213|43193|43213|43193|43206.1|43186.1|7
1738320830000|2025-01-31 10:53:50|43215.5|43195.5|43213|43193|43215.5|43195.5|43213|43193|0
1738320840000|2025-01-31 10:54:00|43215.5|43195.5|43215.5|43195.5|43218|43198|43213.6|43193.6|2
1738320850000|2025-01-31 10:54:10|43213|43193|43213|43193|43215.5|43195.5|43213|43193|2
1738320870000|2025-01-31 10:54:30|43211.1|43191.1|43213|43193|43213|43193|43210.5|43190.5|0
1738320880000|2025-01-31 10:54:40|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|4
1738320900000|2025-01-31 10:55:00|43208|43188|43205.5|43185.5|43208|43188|43205.5|43185.5|1
1738320920000|2025-01-31 10:55:20|43203|43183|43203|43183|43203|43183|43203|43183|1
1738320930000|2025-01-31 10:55:30|||||||||2
1738320960000|2025-01-31 10:56:00|43198|43178|43189.8|43169.8|43198|43178|43189.8|43169.8|17
1738320970000|2025-01-31 10:56:10|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|43189.1|43169.1|2
1738320990000|2025-01-31 10:56:30|43183|43163|43175.5|43155.5|43183|43163|43175.5|43155.5|16
1738321000000|2025-01-31 10:56:40|||||||||1
1738321010000|2025-01-31 10:56:50|||||||||2
1738321030000|2025-01-31 10:57:10|43178|43158|43175.5|43155.5|43178|43158|43175.5|43155.5|2
1738321040000|2025-01-31 10:57:20|43174.8|43154.8|43173|43153|43174.8|43154.8|43173|43153|0
1738321060000|2025-01-31 10:57:40|||||||||2
1738321070000|2025-01-31 10:57:50|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|43175.5|43155.5|1
1738321080000|2025-01-31 10:58:00|43177.3|43157.3|43176.8|43156.8|43178|43158|43175.5|43155.5|1
1738321090000|2025-01-31 10:58:10|43180.5|43160.5|43175.5|43155.5|43180.5|43160.5|43175.5|43155.5|3
1738321110000|2025-01-31 10:58:30|43173|43153|43173|43153|43173|43153|43173|43153|1
1738321120000|2025-01-31 10:58:40|43170.5|43150.5|43170.5|43150.5|43173|43153|43170.5|43150.5|4
1738321130000|2025-01-31 10:58:50|43173|43153|43173|43153|43173|43153|43173|43153|0
1738321140000|2025-01-31 10:59:00|43171.2|43151.2|43170.5|43150.5|43173.7|43153.7|43170.5|43150.5|3
1738321150000|2025-01-31 10:59:10|43173|43153|43173|43153|43173|43153|43173|43153|1
1738321160000|2025-01-31 10:59:20|43173.7|43153.7|43173|43153|43173.7|43153.7|43173|43153|0
1738321170000|2025-01-31 10:59:30|||||||||4
1738321180000|2025-01-31 10:59:40|43170.5|43150.5|43170.5|43150.5|43173|43153|43170.5|43150.5|3
1738321190000|2025-01-31 10:59:50|43168|43148|43160.5|43140.5|43168|43148|43160.5|43140.5|3
1738321200000|2025-01-31 11:00:00|43163|43143|43155.5|43135.5|43163|43143|43152.3|43132.3|10
1738321220000|2025-01-31 11:00:20|43153|43133|43155.5|43135.5|43155.5|43135.5|43153|43133|1
1738321230000|2025-01-31 11:00:30|43153|43133|43153|43133|43153|43133|43153|43133|0
1738321240000|2025-01-31 11:00:40|43152.3|43132.3|43153.7|43133.7|43153.7|43133.7|43152.3|43132.3|6
1738321250000|2025-01-31 11:00:50|43155.5|43135.5|43153.7|43133.7|43155.5|43135.5|43150.5|43130.5|10
1738321260000|2025-01-31 11:01:00|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|0
1738321270000|2025-01-31 11:01:10|43148|43128|43148|43128|43148|43128|43148|43128|3
1738321280000|2025-01-31 11:01:20|43150.5|43130.5|43153|43133|43155.5|43135.5|43150.5|43130.5|6
1738321290000|2025-01-31 11:01:30|43154.8|43134.8|43155.5|43135.5|43158|43138|43154.8|43134.8|2
1738321300000|2025-01-31 11:01:40|43154.8|43134.8|43150.5|43130.5|43155.5|43135.5|43150.5|43130.5|6
1738321310000|2025-01-31 11:01:50|||||||||1
1738321320000|2025-01-31 11:02:00|43148|43128|43150.5|43130.5|43150.5|43130.5|43145.5|43125.5|4
1738321330000|2025-01-31 11:02:10|43149.8|43129.8|43145.5|43125.5|43149.8|43129.8|43145.5|43125.5|1
1738321340000|2025-01-31 11:02:20|43144.8|43124.8|43106.6|43086.6|43144.8|43124.8|43106.6|43086.6|30
1738321350000|2025-01-31 11:02:30|43107.3|43087.3|43104.1|43084.1|43107.3|43087.3|43104.1|43084.1|11
1738321360000|2025-01-31 11:02:40|43101.6|43081.6|43104.1|43084.1|43104.1|43084.1|43101.6|43081.6|4
1738321370000|2025-01-31 11:02:50|43109.1|43089.1|43114.8|43094.8|43114.8|43094.8|43109.1|43089.1|14
1738321380000|2025-01-31 11:03:00|||||||||1
1738321390000|2025-01-31 11:03:10|43116.6|43096.6|43121.6|43101.6|43121.6|43101.6|43116.6|43096.6|6
1738321400000|2025-01-31 11:03:20|43119.1|43099.1|43116.6|43096.6|43119.1|43099.1|43116.6|43096.6|13
1738321410000|2025-01-31 11:03:30|43118.4|43098.4|43119.1|43099.1|43121.6|43101.6|43117.8|43097.8|11
1738321420000|2025-01-31 11:03:40|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|43117.3|43097.3|0
1738321440000|2025-01-31 11:04:00|43115.9|43095.9|43111.6|43091.6|43115.9|43095.9|43111.6|43091.6|4
1738321450000|2025-01-31 11:04:10|43109.8|43089.8|43106.6|43086.6|43109.8|43089.8|43106.6|43086.6|3
1738321460000|2025-01-31 11:04:20|43103.4|43083.4|43106.6|43086.6|43106.6|43086.6|43103.4|43083.4|4
1738321470000|2025-01-31 11:04:30|43107.3|43087.3|43114.8|43094.8|43114.8|43094.8|43107.3|43087.3|5
1738321480000|2025-01-31 11:04:40|||||||||2
1738321490000|2025-01-31 11:04:50|43115.5|43095.5|43120.5|43100.5|43120.5|43100.5|43115.5|43095.5|4
1738321500000|2025-01-31 11:05:00|43124.4|43104.4|43130.5|43110.5|43135.5|43115.5|43124.4|43104.4|6
1738321510000|2025-01-31 11:05:10|43128|43108|43125.5|43105.5|43128|43108|43125.5|43105.5|1
1738321520000|2025-01-31 11:05:20|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|43120.5|43100.5|2
1738321530000|2025-01-31 11:05:30|43118.7|43098.7|43118|43098|43118.7|43098.7|43118|43098|0
1738321540000|2025-01-31 11:05:40|43119.8|43099.8|43123|43103|43123|43103|43119.8|43099.8|9
1738321550000|2025-01-31 11:05:50|||||||||1
1738321560000|2025-01-31 11:06:00|43125.5|43105.5|43128|43108|43128|43108|43125.5|43105.5|11
1738321570000|2025-01-31 11:06:10|43130.5|43110.5|43133|43113|43133.7|43113.7|43130.5|43110.5|7
1738321580000|2025-01-31 11:06:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1738321590000|2025-01-31 11:06:30|43137.3|43117.3|43138|43118|43138|43118|43137.3|43117.3|5
1738321600000|2025-01-31 11:06:40|43140.5|43120.5|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|6
1738321620000|2025-01-31 11:07:00|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|43146.2|43126.2|7
1738321630000|2025-01-31 11:07:10|43148|43128|43148|43128|43148|43128|43148|43128|2
1738321640000|2025-01-31 11:07:20|||||||||1
1738321650000|2025-01-31 11:07:30|43150.5|43130.5|43153|43133|43153|43133|43150.5|43130.5|1
1738321660000|2025-01-31 11:07:40|43154.8|43134.8|43153|43133|43155.5|43135.5|43153|43133|1
1738321670000|2025-01-31 11:07:50|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|2
1738321680000|2025-01-31 11:08:00|43153.7|43133.7|43153|43133|43155.5|43135.5|43153|43133|0
1738321690000|2025-01-31 11:08:10|||||||||1
1738321700000|2025-01-31 11:08:20|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|43155.5|43135.5|4
1738321710000|2025-01-31 11:08:30|43157.3|43137.3|43158|43138|43158|43138|43157.3|43137.3|1
1738321720000|2025-01-31 11:08:40|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|2
1738321730000|2025-01-31 11:08:50|||||||||1
1738321740000|2025-01-31 11:09:00|43158|43138|43160.5|43140.5|43160.5|43140.5|43158|43138|3
1738321760000|2025-01-31 11:09:20|43163|43143|43163|43143|43163|43143|43163|43143|1
1738321800000|2025-01-31 11:10:00|43163.7|43143.7|43165.5|43145.5|43165.5|43145.5|43163.7|43143.7|3
1738321810000|2025-01-31 11:10:10|43164.2|43144.2|43155.5|43135.5|43164.2|43144.2|43155.5|43135.5|5
1738321820000|2025-01-31 11:10:20|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|0
1738321830000|2025-01-31 11:10:30|||||||||1
1738321850000|2025-01-31 11:10:50|43151.2|43131.2|43150.5|43130.5|43151.2|43131.2|43150.5|43130.5|0
1738321860000|2025-01-31 11:11:00|43153|43133|43150.5|43130.5|43153|43133|43150.5|43130.5|0
1738321880000|2025-01-31 11:11:20|43153|43133|43153|43133|43153|43133|43153|43133|0
1738321890000|2025-01-31 11:11:30|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|43150.5|43130.5|1
1738321900000|2025-01-31 11:11:40|43148|43128|43148|43128|43148|43128|43148|43128|0
1738321910000|2025-01-31 11:11:50|||||||||1
1738321920000|2025-01-31 11:12:00|43143|43123|43138|43118|43143|43123|43138|43118|3
1738321930000|2025-01-31 11:12:10|||||||||2
1738321940000|2025-01-31 11:12:20|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|43138.7|43118.7|6
1738321950000|2025-01-31 11:12:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|0
1738321980000|2025-01-31 11:13:00|43141.2|43121.2|43143|43123|43143|43123|43141.2|43121.2|0
1738321990000|2025-01-31 11:13:10|||||||||1
1738322010000|2025-01-31 11:13:30|43142.3|43122.3|43140.5|43120.5|43142.3|43122.3|43140.5|43120.5|1
1738322020000|2025-01-31 11:13:40|43143|43123|43145.5|43125.5|43145.5|43125.5|43143|43123|2
1738322040000|2025-01-31 11:14:00|43146.2|43126.2|43148|43128|43148|43128|43146.2|43126.2|1
1738322050000|2025-01-31 11:14:10|43146.2|43126.2|43145.5|43125.5|43146.2|43126.2|43145.5|43125.5|4
1738322060000|2025-01-31 11:14:20|43143|43123|43143|43123|43143|43123|43143|43123|0
1738322070000|2025-01-31 11:14:30|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|0
1738322080000|2025-01-31 11:14:40|43139.8|43119.8|43137.3|43117.3|43140.5|43120.5|43137.3|43117.3|0
1738322090000|2025-01-31 11:14:50|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|43140.5|43120.5|2
1738322100000|2025-01-31 11:15:00|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|0
1738322110000|2025-01-31 11:15:10|43136.2|43116.2|43138|43118|43138|43118|43136.2|43116.2|0
1738322130000|2025-01-31 11:15:30|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|2
1738322140000|2025-01-31 11:15:40|43136.2|43116.2|43150.5|43130.5|43150.5|43130.5|43136.2|43116.2|5
1738322150000|2025-01-31 11:15:50|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|0
1738322160000|2025-01-31 11:16:00|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|43153.7|43133.7|0
1738322180000|2025-01-31 11:16:20|43155.5|43135.5|43156.2|43136.2|43156.2|43136.2|43155.5|43135.5|0
1738322220000|2025-01-31 11:17:00|43153.7|43133.7|43153|43133|43153.7|43133.7|43153|43133|1
1738322230000|2025-01-31 11:17:10|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|43152.4|43132.4|2
1738322240000|2025-01-31 11:17:20|43148|43128|43133|43113|43148|43128|43133|43113|34
1738322250000|2025-01-31 11:17:30|43130.5|43110.5|43133.7|43113.7|43135.5|43115.5|43130.5|43110.5|2
1738322260000|2025-01-31 11:17:40|43134.9|43114.9|43128|43108|43134.9|43114.9|43128|43108|1
1738322270000|2025-01-31 11:17:50|43127.4|43107.4|43127.4|43107.4|43128|43108|43127.4|43107.4|0
1738322280000|2025-01-31 11:18:00|43125.5|43105.5|43123|43103|43125.5|43105.5|43123|43103|4
1738322300000|2025-01-31 11:18:20|43119.9|43099.9|43124.2|43104.2|43124.2|43104.2|43119.9|43099.9|5
1738322310000|2025-01-31 11:18:30|43119.2|43099.2|43122.4|43102.4|43122.4|43102.4|43115.5|43095.5|33
1738322320000|2025-01-31 11:18:40|43124.2|43104.2|43122.4|43102.4|43124.9|43104.9|43119.9|43099.9|0
1738322330000|2025-01-31 11:18:50|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|43121.7|43101.7|0
1738322340000|2025-01-31 11:19:00|43118|43098|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|1
1738322350000|2025-01-31 11:19:10|43118|43098|43117.4|43097.4|43119.9|43099.9|43117.4|43097.4|0
1738322360000|2025-01-31 11:19:20|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|0
1738322380000|2025-01-31 11:19:40|43118.5|43098.5|43104.9|43084.9|43119.2|43099.2|43094.9|43074.9|7
1738322390000|2025-01-31 11:19:50|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|43107.4|43087.4|5
1738322400000|2025-01-31 11:20:00|43106.7|43086.7|43109.9|43089.9|43109.9|43089.9|43106.7|43086.7|2
1738322410000|2025-01-31 11:20:10|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|0
1738322420000|2025-01-31 11:20:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1738322440000|2025-01-31 11:20:40|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|1
1738322450000|2025-01-31 11:20:50|43108.5|43088.5|43109.2|43089.2|43109.2|43089.2|43106.7|43086.7|1
1738322460000|2025-01-31 11:21:00|43107.4|43087.4|43106.7|43086.7|43109.2|43089.2|43106.7|43086.7|16
1738322470000|2025-01-31 11:21:10|43109.2|43089.2|43119.9|43099.9|43119.9|43099.9|43109.2|43089.2|15
1738322480000|2025-01-31 11:21:20|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|1
1738322510000|2025-01-31 11:21:50|43118.5|43098.5|43119.2|43099.2|43119.2|43099.2|43117.4|43097.4|2
1738322530000|2025-01-31 11:22:10|43116.7|43096.7|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|2
1738322540000|2025-01-31 11:22:20|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|0
1738322550000|2025-01-31 11:22:30|||||||||1
1738322560000|2025-01-31 11:22:40|||||||||1
1738322580000|2025-01-31 11:23:00|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|0
1738322610000|2025-01-31 11:23:30|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|43111.7|43091.7|1
1738322620000|2025-01-31 11:23:40|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|2
1738322630000|2025-01-31 11:23:50|43111|43091|43111|43091|43111|43091|43111|43091|5
1738322640000|2025-01-31 11:24:00|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|0
1738322650000|2025-01-31 11:24:10|43108.5|43088.5|43106.7|43086.7|43108.5|43088.5|43106.7|43086.7|0
1738322660000|2025-01-31 11:24:20|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|43104.2|43084.2|1
1738322670000|2025-01-31 11:24:30|43104.9|43084.9|43106.7|43086.7|43106.7|43086.7|43104.2|43084.2|1
1738322690000|2025-01-31 11:24:50|43109.2|43089.2|43111.7|43091.7|43111.7|43091.7|43109.2|43089.2|1
1738322700000|2025-01-31 11:25:00|43113.5|43093.5|43111.7|43091.7|43113.5|43093.5|43111.7|43091.7|0
1738322730000|2025-01-31 11:25:30|||||||||1
1738322740000|2025-01-31 11:25:40|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|2
1738322760000|2025-01-31 11:26:00|||||||||1
1738322770000|2025-01-31 11:26:10|43113.5|43093.5|43116.7|43096.7|43117.4|43097.4|43111.7|43091.7|10
1738322790000|2025-01-31 11:26:30|43117.4|43097.4|43109.9|43089.9|43119.2|43099.2|43107.4|43087.4|9
1738322800000|2025-01-31 11:26:40|43111.7|43091.7|43114.2|43094.2|43114.2|43094.2|43111.7|43091.7|1
1738322830000|2025-01-31 11:27:10|43111.7|43091.7|43109.2|43089.2|43111.7|43091.7|43109.2|43089.2|2
1738322840000|2025-01-31 11:27:20|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|43106.7|43086.7|0
1738322850000|2025-01-31 11:27:30|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|43109.2|43089.2|5
1738322860000|2025-01-31 11:27:40|43109.9|43089.9|43111.7|43091.7|43111.7|43091.7|43106.7|43086.7|14
1738322870000|2025-01-31 11:27:50|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|2
1738322880000|2025-01-31 11:28:00|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|43122.4|43102.4|5
1738322890000|2025-01-31 11:28:10|43126.7|43106.7|43131|43111|43133.5|43113.5|43126.7|43106.7|11
1738322900000|2025-01-31 11:28:20|43131.7|43111.7|43131|43111|43131.7|43111.7|43131|43111|0
1738322910000|2025-01-31 11:28:30|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|1
1738322920000|2025-01-31 11:28:40|43133.5|43113.5|43136|43116|43136|43116|43133.5|43113.5|4
1738322930000|2025-01-31 11:28:50|43135.4|43115.4|43133.5|43113.5|43135.4|43115.4|43133.5|43113.5|5
1738322940000|2025-01-31 11:29:00|43130.4|43110.4|43126|43106|43130.4|43110.4|43126|43106|3
1738322950000|2025-01-31 11:29:10|43123.5|43103.5|43120.4|43100.4|43123.5|43103.5|43120.4|43100.4|0
1738322960000|2025-01-31 11:29:20|43121|43101|43117.9|43097.9|43121|43101|43117.9|43097.9|3
1738322990000|2025-01-31 11:29:50|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|2
1738323000000|2025-01-31 11:30:00|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|43114.2|43094.2|0
1738323010000|2025-01-31 11:30:10|43118.5|43098.5|43120.4|43100.4|43121|43101|43118.5|43098.5|6
1738323020000|2025-01-31 11:30:20|43119.7|43099.7|43117.9|43097.9|43119.7|43099.7|43117.9|43097.9|1
1738323030000|2025-01-31 11:30:30|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|1
1738323040000|2025-01-31 11:30:40|43111|43091|43111|43091|43111|43091|43111|43091|1
1738323060000|2025-01-31 11:31:00|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|1
1738323070000|2025-01-31 11:31:10|43105.4|43085.4|43103.5|43083.5|43105.4|43085.4|43103.5|43083.5|3
1738323080000|2025-01-31 11:31:20|43102.9|43082.9|43100.4|43080.4|43102.9|43082.9|43100.4|43080.4|10
1738323090000|2025-01-31 11:31:30|43101.7|43081.7|43105.4|43085.4|43105.4|43085.4|43101.7|43081.7|1
1738323110000|2025-01-31 11:31:50|||||||||1
1738323120000|2025-01-31 11:32:00|43102.9|43082.9|43107.9|43087.9|43107.9|43087.9|43102.9|43082.9|3
1738323140000|2025-01-31 11:32:20|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|43108.5|43088.5|0
1738323160000|2025-01-31 11:32:40|43110.4|43090.4|43116|43096|43116|43096|43110.4|43090.4|6
1738323190000|2025-01-31 11:33:10|43111|43091|43116.1|43096.1|43116.1|43096.1|43111|43091|1
1738323220000|2025-01-31 11:33:40|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|43117.4|43097.4|4
1738323230000|2025-01-31 11:33:50|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|2
1738323240000|2025-01-31 11:34:00|43124.2|43104.2|43131.1|43111.1|43131.1|43111.1|43124.2|43104.2|0
1738323250000|2025-01-31 11:34:10|43131.7|43111.7|43131.1|43111.1|43136.1|43116.1|43131.1|43111.1|1
1738323270000|2025-01-31 11:34:30|43126.1|43106.1|43121.7|43101.7|43126.1|43106.1|43121.1|43101.1|5
1738323280000|2025-01-31 11:34:40|43123.6|43103.6|43124.2|43104.2|43124.2|43104.2|43123.6|43103.6|1
1738323300000|2025-01-31 11:35:00|43122.4|43102.4|43124.2|43104.2|43124.2|43104.2|43122.4|43102.4|6
1738323310000|2025-01-31 11:35:10|43126.7|43106.7|43124.2|43104.2|43126.7|43106.7|43124.2|43104.2|1
1738323320000|2025-01-31 11:35:20|43124.9|43104.9|43134.2|43114.2|43134.2|43114.2|43124.9|43104.9|7
1738323340000|2025-01-31 11:35:40|||||||||2
1738323350000|2025-01-31 11:35:50|43131.7|43111.7|43126.7|43106.7|43131.7|43111.7|43126.7|43106.7|6
1738323360000|2025-01-31 11:36:00|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|43124.2|43104.2|0
1738323370000|2025-01-31 11:36:10|||||||||1
1738323400000|2025-01-31 11:36:40|43124.9|43104.9|43126.7|43106.7|43126.7|43106.7|43124.9|43104.9|0
1738323410000|2025-01-31 11:36:50|43129.2|43109.2|43134.2|43114.2|43134.2|43114.2|43129.2|43109.2|1
1738323420000|2025-01-31 11:37:00|43133.6|43113.6|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|0
1738323430000|2025-01-31 11:37:10|43131.7|43111.7|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|4
1738323440000|2025-01-31 11:37:20|43126.7|43106.7|43129.2|43109.2|43129.2|43109.2|43126.7|43106.7|0
1738323450000|2025-01-31 11:37:30|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|0
1738323460000|2025-01-31 11:37:40|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|0
1738323470000|2025-01-31 11:37:50|43131.7|43111.7|43129.2|43109.2|43131.7|43111.7|43129.2|43109.2|0
1738323480000|2025-01-31 11:38:00|43131.7|43111.7|43131.7|43111.7|43131.7|43111.7|43129.2|43109.2|0
1738323490000|2025-01-31 11:38:10|43134.2|43114.2|43129.2|43109.2|43134.2|43114.2|43129.2|43109.2|0
1738323520000|2025-01-31 11:38:40|43131.1|43111.1|43131.1|43111.1|43132.4|43112.4|43129.3|43109.3|3
1738323530000|2025-01-31 11:38:50|43131.8|43111.8|43131.1|43111.1|43131.8|43111.8|43131.1|43111.1|0
1738323550000|2025-01-31 11:39:10|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|0
1738323560000|2025-01-31 11:39:20|43131.1|43111.1|43129.3|43109.3|43131.1|43111.1|43129.3|43109.3|0
1738323570000|2025-01-31 11:39:30|43129.9|43109.9|43131.8|43111.8|43131.8|43111.8|43129.9|43109.9|0
1738323580000|2025-01-31 11:39:40|43132.4|43112.4|43134.3|43114.3|43134.3|43114.3|43132.4|43112.4|2
1738323590000|2025-01-31 11:39:50|43137.4|43117.4|43144.3|43124.3|43144.3|43124.3|43136.8|43116.8|8
1738323600000|2025-01-31 11:40:00|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|0
1738323610000|2025-01-31 11:40:10|43145.6|43125.6|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|3
1738323630000|2025-01-31 11:40:30|43148.6|43128.6|43149.3|43129.3|43149.3|43129.3|43144.3|43124.3|1
1738323640000|2025-01-31 11:40:40|43144.3|43124.3|43134.3|43114.3|43144.3|43124.3|43134.3|43114.3|12
1738323650000|2025-01-31 11:40:50|||||||||1
1738323670000|2025-01-31 11:41:10|43133.6|43113.6|43129.3|43109.3|43133.6|43113.6|43129.3|43109.3|2
1738323710000|2025-01-31 11:41:50|43128.6|43108.6|43126.8|43106.8|43128.6|43108.6|43126.8|43106.8|0
1738323720000|2025-01-31 11:42:00|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43126.8|43106.8|0
1738323730000|2025-01-31 11:42:10|43127.4|43107.4|43129.3|43109.3|43129.3|43109.3|43127.4|43107.4|2
1738323740000|2025-01-31 11:42:20|43129.9|43109.9|43131.8|43111.8|43131.8|43111.8|43129.9|43109.9|0
1738323750000|2025-01-31 11:42:30|43131.1|43111.1|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|3
1738323760000|2025-01-31 11:42:40|43129.9|43109.9|43129.3|43109.3|43131.8|43111.8|43129.3|43109.3|1
1738323790000|2025-01-31 11:43:10|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|43131.8|43111.8|0
1738323800000|2025-01-31 11:43:20|||||||||2
1738323810000|2025-01-31 11:43:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|0
1738323820000|2025-01-31 11:43:40|43129.3|43109.3|43134.3|43114.3|43136.8|43116.8|43129.3|43109.3|7
1738323830000|2025-01-31 11:43:50|43132.9|43112.9|43134.3|43114.3|43134.3|43114.3|43129.3|43109.3|0
1738323840000|2025-01-31 11:44:00|43131.8|43111.8|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|0
1738323860000|2025-01-31 11:44:20|43136.1|43116.1|43136.8|43116.8|43136.8|43116.8|43136.1|43116.1|2
1738323870000|2025-01-31 11:44:30|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|0
1738323890000|2025-01-31 11:44:50|43135.6|43115.6|43134.3|43114.3|43135.6|43115.6|43134.3|43114.3|0
1738323920000|2025-01-31 11:45:20|43133.6|43113.6|43134.3|43114.3|43135|43115|43131.8|43111.8|4
1738323930000|2025-01-31 11:45:30|43136.8|43116.8|43131.8|43111.8|43136.8|43116.8|43131.8|43111.8|1
1738323940000|2025-01-31 11:45:40|43134.3|43114.3|43136.8|43116.8|43136.8|43116.8|43134.3|43114.3|1
1738323960000|2025-01-31 11:46:00|43134.3|43114.3|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|3
1738323970000|2025-01-31 11:46:10|43134.3|43114.3|43139.3|43119.3|43139.3|43119.3|43134.3|43114.3|0
1738323990000|2025-01-31 11:46:30|43134.3|43114.3|43127.5|43107.5|43134.3|43114.3|43127.5|43107.5|4
1738324000000|2025-01-31 11:46:40|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1738324010000|2025-01-31 11:46:50|43126.1|43106.1|43124.3|43104.3|43126.1|43106.1|43124.3|43104.3|1
1738324020000|2025-01-31 11:47:00|43121.8|43101.8|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|0
1738324030000|2025-01-31 11:47:10|43125|43105|43124.3|43104.3|43125|43105|43124.3|43104.3|0
1738324040000|2025-01-31 11:47:20|43126.8|43106.8|43124.3|43104.3|43126.8|43106.8|43124.3|43104.3|0
1738324050000|2025-01-31 11:47:30|43123.6|43103.6|43124.3|43104.3|43124.3|43104.3|43121.8|43101.8|1
1738324060000|2025-01-31 11:47:40|43126.1|43106.1|43126.8|43106.8|43126.8|43106.8|43126.1|43106.1|0
1738324070000|2025-01-31 11:47:50|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|0
1738324080000|2025-01-31 11:48:00|43126.8|43106.8|43127.5|43107.5|43127.5|43107.5|43126.8|43106.8|0
1738324100000|2025-01-31 11:48:20|43126.8|43106.8|43124.3|43104.3|43127.5|43107.5|43124.3|43104.3|2
1738324110000|2025-01-31 11:48:30|43121.8|43101.8|43126.8|43106.8|43126.8|43106.8|43121.8|43101.8|2
1738324120000|2025-01-31 11:48:40|43129.3|43109.3|43126.8|43106.8|43129.3|43109.3|43126.8|43106.8|1
1738324140000|2025-01-31 11:49:00|||||||||1
1738324150000|2025-01-31 11:49:10|43125|43105|43126.8|43106.8|43126.8|43106.8|43125|43105|1
1738324160000|2025-01-31 11:49:20|43126.1|43106.1|43124.3|43104.3|43126.1|43106.1|43124.3|43104.3|0
1738324170000|2025-01-31 11:49:30|43126.1|43106.1|43125|43105|43126.1|43106.1|43125|43105|5
1738324180000|2025-01-31 11:49:40|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1738324190000|2025-01-31 11:49:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|0
1738324210000|2025-01-31 11:50:10|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|43122.5|43102.5|3
1738324220000|2025-01-31 11:50:20|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|2
1738324240000|2025-01-31 11:50:40|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1738324250000|2025-01-31 11:50:50|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|0
1738324260000|2025-01-31 11:51:00|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|0
1738324270000|2025-01-31 11:51:10|43126.1|43106.1|43126.1|43106.1|43127.5|43107.5|43126.1|43106.1|0
1738324280000|2025-01-31 11:51:20|43127.5|43107.5|43126.1|43106.1|43127.5|43107.5|43126.1|43106.1|0
1738324290000|2025-01-31 11:51:30|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|43124.3|43104.3|0
1738324300000|2025-01-31 11:51:40|43122.5|43102.5|43124.3|43104.3|43124.3|43104.3|43122.5|43102.5|0
1738324310000|2025-01-31 11:51:50|43126.8|43106.8|43124.3|43104.3|43126.8|43106.8|43124.3|43104.3|0
1738324320000|2025-01-31 11:52:00|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|43126.8|43106.8|2
1738324330000|2025-01-31 11:52:10|43128.6|43108.6|43130|43110|43130|43110|43128.6|43108.6|0
1738324340000|2025-01-31 11:52:20|43131.8|43111.8|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|0
1738324350000|2025-01-31 11:52:30|43133.6|43113.6|43134.3|43114.3|43134.3|43114.3|43132.5|43112.5|0
1738324360000|2025-01-31 11:52:40|43131.8|43111.8|43131.8|43111.8|43134.3|43114.3|43131.8|43111.8|1
1738324370000|2025-01-31 11:52:50|43131.1|43111.1|43131.8|43111.8|43131.8|43111.8|43131.1|43111.1|0
1738324410000|2025-01-31 11:53:30|43132.5|43112.5|43132.5|43112.5|43134.3|43114.3|43131.8|43111.8|0
1738324420000|2025-01-31 11:53:40|43133.6|43113.6|43134.3|43114.3|43134.3|43114.3|43132.5|43112.5|5
1738324430000|2025-01-31 11:53:50|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|6
1738324440000|2025-01-31 11:54:00|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|5
1738324460000|2025-01-31 11:54:20|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|43144.3|43124.3|1
1738324470000|2025-01-31 11:54:30|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|43139.3|43119.3|5
1738324480000|2025-01-31 11:54:40|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.1|43116.1|1
1738324490000|2025-01-31 11:54:50|43136.1|43116.1|43134.3|43114.3|43136.1|43116.1|43134.3|43114.3|10
1738324500000|2025-01-31 11:55:00|43133.6|43113.6|43131.8|43111.8|43133.6|43113.6|43131.8|43111.8|0
1738324510000|2025-01-31 11:55:10|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|1
1738324520000|2025-01-31 11:55:20|43130.4|43110.4|43128.6|43108.6|43130.4|43110.4|43128.6|43108.6|0
1738324530000|2025-01-31 11:55:30|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|1
1738324540000|2025-01-31 11:55:40|43124.3|43104.3|43124.3|43104.3|43126.1|43106.1|43120|43100|11
1738324550000|2025-01-31 11:55:50|43125.4|43105.4|43121.1|43101.1|43125.4|43105.4|43121.1|43101.1|6
1738324560000|2025-01-31 11:56:00|43121.8|43101.8|43121.1|43101.1|43122.9|43102.9|43121.1|43101.1|0
1738324570000|2025-01-31 11:56:10|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|43123.6|43103.6|0
1738324580000|2025-01-31 11:56:20|43121.1|43101.1|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|0
1738324590000|2025-01-31 11:56:30|43123|43103|43123.6|43103.6|43123.6|43103.6|43121.1|43101.1|1
1738324610000|2025-01-31 11:56:50|43126.1|43106.1|43128|43108|43128|43108|43126.1|43106.1|2
1738324620000|2025-01-31 11:57:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1738324630000|2025-01-31 11:57:10|43131.1|43111.1|43136.1|43116.1|43136.1|43116.1|43131.1|43111.1|4
1738324640000|2025-01-31 11:57:20|43136.8|43116.8|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|0
1738324650000|2025-01-31 11:57:30|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43133.6|43113.6|14
1738324660000|2025-01-31 11:57:40|43133.6|43113.6|43138.6|43118.6|43138.6|43118.6|43133.6|43113.6|2
1738324670000|2025-01-31 11:57:50|43141.1|43121.1|43143.6|43123.6|43143.6|43123.6|43141.1|43121.1|2
1738324680000|2025-01-31 11:58:00|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43146.1|43126.1|1
1738324690000|2025-01-31 11:58:10|43149.3|43129.3|43149.3|43129.3|43149.3|43129.3|43148.6|43128.6|10
1738324700000|2025-01-31 11:58:20|43148.6|43128.6|43151.8|43131.8|43151.8|43131.8|43148.6|43128.6|13
1738324710000|2025-01-31 11:58:30|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43149.3|43129.3|1
1738324720000|2025-01-31 11:58:40|43151.8|43131.8|43153.6|43133.6|43153.6|43133.6|43151.8|43131.8|1
1738324730000|2025-01-31 11:58:50|43150|43130|43141.1|43121.1|43150|43130|43141.1|43121.1|22
1738324740000|2025-01-31 11:59:00|43139.3|43119.3|43138|43118|43139.3|43119.3|43138|43118|0
1738324750000|2025-01-31 11:59:10|||||||||2
1738324760000|2025-01-31 11:59:20|43141.1|43121.1|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|6
1738324770000|2025-01-31 11:59:30|43141.1|43121.1|43143|43123|43143|43123|43140.5|43120.5|11
1738324780000|2025-01-31 11:59:40|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1738324790000|2025-01-31 11:59:50|43146.1|43126.1|43146.8|43126.8|43146.8|43126.8|43146.1|43126.1|15
1738324800000|2025-01-31 12:00:00|43151.8|43131.8|43153.6|43133.6|43153.6|43133.6|43148.6|43128.6|7
1738324810000|2025-01-31 12:00:10|43151.1|43131.1|43153.6|43133.6|43153.6|43133.6|43151.1|43131.1|1
1738324820000|2025-01-31 12:00:20|43162.5|43142.5|43168|43148|43168|43148|43161.8|43141.8|15
1738324830000|2025-01-31 12:00:30|43167.3|43147.3|43159.3|43139.3|43168.6|43148.6|43159.3|43139.3|9
1738324840000|2025-01-31 12:00:40|43158.6|43138.6|43144.3|43124.3|43158.6|43138.6|43144.3|43124.3|9
1738324850000|2025-01-31 12:00:50|43145|43125|43144.3|43124.3|43145|43125|43144.3|43124.3|12
1738324860000|2025-01-31 12:01:00|43145|43125|43143|43123|43145|43125|43143|43123|0
1738324870000|2025-01-31 12:01:10|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|43141.1|43121.1|0
1738324880000|2025-01-31 12:01:20|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|43138.6|43118.6|3
1738324890000|2025-01-31 12:01:30|43143|43123|43143.6|43123.6|43143.6|43123.6|43143|43123|2
1738324900000|2025-01-31 12:01:40|43143.7|43123.7|43143.7|43123.7|43143.7|43123.7|43140.5|43120.5|8
1738324910000|2025-01-31 12:01:50|||||||||2
1738324920000|2025-01-31 12:02:00|43144.3|43124.3|43138|43118|43144.3|43124.3|43135.5|43115.5|5
1738324930000|2025-01-31 12:02:10|43135.5|43115.5|43133|43113|43136.2|43116.2|43131.2|43111.2|4
1738324950000|2025-01-31 12:02:30|43133.7|43113.7|43133|43113|43133.7|43113.7|43133|43113|0
1738324960000|2025-01-31 12:02:40|43133.7|43113.7|43128|43108|43133.7|43113.7|43128|43108|27
1738324970000|2025-01-31 12:02:50|43128.7|43108.7|43131.2|43111.2|43131.2|43111.2|43128|43108|7
1738324980000|2025-01-31 12:03:00|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|43129.3|43109.3|0
1738325000000|2025-01-31 12:03:20|43131.2|43111.2|43134.3|43114.3|43134.3|43114.3|43131.2|43111.2|1
1738325010000|2025-01-31 12:03:30|43133|43113|43128.7|43108.7|43133|43113|43128.7|43108.7|2
1738325020000|2025-01-31 12:03:40|43128|43108|43134.3|43114.3|43134.3|43114.3|43128|43108|25
1738325030000|2025-01-31 12:03:50|43137.5|43117.5|43137.5|43117.5|43137.5|43117.5|43136.2|43116.2|1
1738325040000|2025-01-31 12:04:00|||||||||1
1738325070000|2025-01-31 12:04:30|43136.8|43116.8|43137.5|43117.5|43137.5|43117.5|43136.8|43116.8|0
1738325080000|2025-01-31 12:04:40|43140|43120|43140|43120|43140|43120|43140|43120|0
1738325090000|2025-01-31 12:04:50|43136.8|43116.8|43137.5|43117.5|43137.5|43117.5|43136.8|43116.8|3
1738325100000|2025-01-31 12:05:00|43139.3|43119.3|43135|43115|43139.3|43119.3|43135|43115|0
1738325120000|2025-01-31 12:05:20|43134.3|43114.3|43133.7|43113.7|43134.3|43114.3|43133.7|43113.7|1
1738325130000|2025-01-31 12:05:30|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|43134.3|43114.3|3
1738325140000|2025-01-31 12:05:40|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|43136.8|43116.8|1
1738325150000|2025-01-31 12:05:50|43137.5|43117.5|43143.7|43123.7|43143.7|43123.7|43137.5|43117.5|1
1738325160000|2025-01-31 12:06:00|||||||||7
1738325170000|2025-01-31 12:06:10|43146.2|43126.2|43143.7|43123.7|43146.2|43126.2|43143.7|43123.7|22
1738325190000|2025-01-31 12:06:30|43146.2|43126.2|43144.3|43124.3|43146.2|43126.2|43144.3|43124.3|7
1738325200000|2025-01-31 12:06:40|43145|43125|43146.2|43126.2|43146.2|43126.2|43144.3|43124.3|3
1738325210000|2025-01-31 12:06:50|43145|43125|43142.5|43122.5|43146.8|43126.8|43141.8|43121.8|0
1738325220000|2025-01-31 12:07:00|43141.8|43121.8|43148.7|43128.7|43148.7|43128.7|43139.3|43119.3|16
1738325230000|2025-01-31 12:07:10|43151.2|43131.2|43156.8|43136.8|43157.5|43137.5|43151.2|43131.2|19
1738325240000|2025-01-31 12:07:20|43155|43135|43151.9|43131.9|43155|43135|43149.4|43129.4|75
1738325250000|2025-01-31 12:07:30|43152.5|43132.5|43156.2|43136.2|43156.2|43136.2|43152.5|43132.5|2
1738325260000|2025-01-31 12:07:40|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|43154.4|43134.4|1
1738325270000|2025-01-31 12:07:50|43155|43135|43146.2|43126.2|43156.9|43136.9|43146.2|43126.2|7
1738325280000|2025-01-31 12:08:00|43145.5|43125.5|43143|43123|43145.5|43125.5|43141.2|43121.2|10
1738325290000|2025-01-31 12:08:10|43141.2|43121.2|43143.7|43123.7|43143.7|43123.7|43141.2|43121.2|4
1738325300000|2025-01-31 12:08:20|43143|43123|43141.2|43121.2|43143.7|43123.7|43141.2|43121.2|1
1738325310000|2025-01-31 12:08:30|43141.9|43121.9|43143.7|43123.7|43143.7|43123.7|43141.9|43121.9|2
1738325330000|2025-01-31 12:08:50|43144.4|43124.4|43139.4|43119.4|43144.4|43124.4|43139.4|43119.4|13
1738325340000|2025-01-31 12:09:00|43138.7|43118.7|43136.2|43116.2|43138.7|43118.7|43136.2|43116.2|2
1738325350000|2025-01-31 12:09:10|43133|43113|43133|43113|43133|43113|43133|43113|3
1738325360000|2025-01-31 12:09:20|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|1
1738325370000|2025-01-31 12:09:30|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|1
1738325380000|2025-01-31 12:09:40|43128|43108|43128|43108|43130.5|43110.5|43128|43108|0
1738325390000|2025-01-31 12:09:50|43131.2|43111.2|43128|43108|43131.2|43111.2|43128|43108|10
1738325420000|2025-01-31 12:10:20|43129.4|43109.4|43128|43108|43129.4|43109.4|43128|43108|3
1738325430000|2025-01-31 12:10:30|43126.2|43106.2|43133|43113|43134.4|43114.4|43126.2|43106.2|11
1738325440000|2025-01-31 12:10:40|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1738325450000|2025-01-31 12:10:50|43134.4|43114.4|43128.7|43108.7|43134.4|43114.4|43128.7|43108.7|7
1738325460000|2025-01-31 12:11:00|43131.2|43111.2|43133.7|43113.7|43133.7|43113.7|43131.2|43111.2|1
1738325470000|2025-01-31 12:11:10|43133|43113|43133.7|43113.7|43133.7|43113.7|43131.2|43111.2|1
1738325480000|2025-01-31 12:11:20|43131.2|43111.2|43131.2|43111.2|43133.7|43113.7|43131.2|43111.2|0
1738325490000|2025-01-31 12:11:30|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|43133.7|43113.7|0
1738325500000|2025-01-31 12:11:40|43134.4|43114.4|43138|43118|43138.7|43118.7|43134.4|43114.4|5
1738325510000|2025-01-31 12:11:50|43138.7|43118.7|43138|43118|43138.7|43118.7|43138|43118|1
1738325520000|2025-01-31 12:12:00|43136.2|43116.2|43133.7|43113.7|43136.2|43116.2|43133.7|43113.7|4
1738325530000|2025-01-31 12:12:10|43133|43113|43133|43113|43133.7|43113.7|43133|43113|0
1738325540000|2025-01-31 12:12:20|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|0
1738325560000|2025-01-31 12:12:40|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1738325580000|2025-01-31 12:13:00|43129.4|43109.4|43128|43108|43129.4|43109.4|43128|43108|0
1738325590000|2025-01-31 12:13:10|43128.7|43108.7|43128|43108|43128.7|43108.7|43128|43108|2
1738325600000|2025-01-31 12:13:20|43127.3|43107.3|43125.5|43105.5|43127.3|43107.3|43123.7|43103.7|2
1738325610000|2025-01-31 12:13:30|43123.7|43103.7|43126.2|43106.2|43126.2|43106.2|43123.7|43103.7|3
1738325620000|2025-01-31 12:13:40|43124.4|43104.4|43124.4|43104.4|43126.2|43106.2|43123|43103|2
1738325630000|2025-01-31 12:13:50|43128|43108|43128|43108|43128|43108|43128|43108|0
1738325640000|2025-01-31 12:14:00|43127.3|43107.3|43126.2|43106.2|43127.3|43107.3|43123|43103|3
1738325650000|2025-01-31 12:14:10|43125.5|43105.5|43123.7|43103.7|43125.5|43105.5|43123|43103|2
1738325660000|2025-01-31 12:14:20|43124.4|43104.4|43123.7|43103.7|43124.4|43104.4|43123.7|43103.7|0
1738325670000|2025-01-31 12:14:30|||||||||12
1738325680000|2025-01-31 12:14:40|43124.4|43104.4|43128|43108|43128|43108|43124.4|43104.4|10
1738325690000|2025-01-31 12:14:50|43128.7|43108.7|43136.2|43116.2|43138.7|43118.7|43128.7|43108.7|16
1738325700000|2025-01-31 12:15:00|43135.5|43115.5|43131.2|43111.2|43135.5|43115.5|43131.2|43111.2|1
1738325710000|2025-01-31 12:15:10|||||||||14
1738325730000|2025-01-31 12:15:30|43129.4|43109.4|43129.8|43109.8|43129.8|43109.8|43128.7|43108.7|2
1738325740000|2025-01-31 12:15:40|43128|43108|43130.5|43110.5|43130.5|43110.5|43128|43108|1
1738325760000|2025-01-31 12:16:00|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|2
1738325770000|2025-01-31 12:16:10|43133.7|43113.7|43134.4|43114.4|43134.4|43114.4|43133.7|43113.7|1
1738325780000|2025-01-31 12:16:20|43136.2|43116.2|43139.4|43119.4|43139.4|43119.4|43136.2|43116.2|0
1738325790000|2025-01-31 12:16:30|43138.7|43118.7|43141.2|43121.2|43141.2|43121.2|43138.7|43118.7|2
1738325800000|2025-01-31 12:16:40|43139.4|43119.4|43138.7|43118.7|43141.2|43121.2|43138.7|43118.7|0
1738325810000|2025-01-31 12:16:50|43138|43118|43138|43118|43138|43118|43138|43118|5
1738325820000|2025-01-31 12:17:00|43136.2|43116.2|43130.5|43110.5|43138|43118|43130.5|43110.5|6
1738325830000|2025-01-31 12:17:10|43128|43108|43127.3|43107.3|43128|43108|43127.3|43107.3|3
1738325840000|2025-01-31 12:17:20|43129.8|43109.8|43130.5|43110.5|43130.5|43110.5|43129.8|43109.8|0
1738325870000|2025-01-31 12:17:50|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|43131.2|43111.2|0
1738325880000|2025-01-31 12:18:00|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|43130.5|43110.5|0
1738325890000|2025-01-31 12:18:10|43131.2|43111.2|43130.5|43110.5|43131.2|43111.2|43130.5|43110.5|0
1738325910000|2025-01-31 12:18:30|||||||||2
1738325920000|2025-01-31 12:18:40|43131.2|43111.2|43131.9|43111.9|43133.7|43113.7|43131.2|43111.2|0
1738325930000|2025-01-31 12:18:50|43133.7|43113.7|43134.4|43114.4|43134.4|43114.4|43133.7|43113.7|0
1738325940000|2025-01-31 12:19:00|43133.7|43113.7|43138|43118|43138|43118|43133.7|43113.7|13
1738325970000|2025-01-31 12:19:30|43138.7|43118.7|43138|43118|43138.7|43118.7|43138|43118|1
1738325990000|2025-01-31 12:19:50|43137.4|43117.4|43138|43118|43138|43118|43135.5|43115.5|1
1738326000000|2025-01-31 12:20:00|43137.4|43117.4|43138|43118|43138|43118|43137.4|43117.4|0
1738326010000|2025-01-31 12:20:10|||||||||1
1738326020000|2025-01-31 12:20:20|43135.5|43115.5|43138|43118|43138|43118|43135.5|43115.5|0
1738326030000|2025-01-31 12:20:30|43137.4|43117.4|43135.5|43115.5|43137.4|43117.4|43135.5|43115.5|1
1738326040000|2025-01-31 12:20:40|43136.2|43116.2|43138.7|43118.7|43138.7|43118.7|43136.2|43116.2|0
1738326050000|2025-01-31 12:20:50|43138|43118|43139.4|43119.4|43139.4|43119.4|43138|43118|0
1738326060000|2025-01-31 12:21:00|43140.1|43120.1|43143.7|43123.7|43145.5|43125.5|43140.1|43120.1|2
1738326070000|2025-01-31 12:21:10|43143|43123|43140.5|43120.5|43143|43123|43140.5|43120.5|3
1738326080000|2025-01-31 12:21:20|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|43135.5|43115.5|2
1738326120000|2025-01-31 12:22:00|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|43134.9|43114.9|2
1738326150000|2025-01-31 12:22:30|||||||||1
1738326160000|2025-01-31 12:22:40|43134.2|43114.2|43129.9|43109.9|43134.9|43114.9|43129.9|43109.9|7
1738326170000|2025-01-31 12:22:50|43128|43108|43117.4|43097.4|43128|43108|43117.4|43097.4|4
1738326180000|2025-01-31 12:23:00|43114.9|43094.9|43115.5|43095.5|43115.5|43095.5|43114.9|43094.9|0
1738326190000|2025-01-31 12:23:10|43114.9|43094.9|43113|43093|43114.9|43094.9|43113|43093|0
1738326200000|2025-01-31 12:23:20|43115.5|43095.5|43113|43093|43115.5|43095.5|43113|43093|0
1738326210000|2025-01-31 12:23:30|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|43115.5|43095.5|0
1738326220000|2025-01-31 12:23:40|43113.7|43093.7|43111.2|43091.2|43113.7|43093.7|43110.5|43090.5|7
1738326230000|2025-01-31 12:23:50|43110.5|43090.5|43108|43088|43111.2|43091.2|43108|43088|2
1738326240000|2025-01-31 12:24:00|43109.9|43089.9|43106.7|43086.7|43109.9|43089.9|43106.7|43086.7|1
1738326260000|2025-01-31 12:24:20|43108|43088|43106.2|43086.2|43108|43088|43106.2|43086.2|2
1738326270000|2025-01-31 12:24:30|43106.9|43086.9|43108.7|43088.7|43108.7|43088.7|43106.9|43086.9|0
1738326280000|2025-01-31 12:24:40|43109.9|43089.9|43106.2|43086.2|43109.9|43089.9|43106.2|43086.2|1
1738326290000|2025-01-31 12:24:50|43108.7|43088.7|43106.2|43086.2|43108.7|43088.7|43106.2|43086.2|0
1738326300000|2025-01-31 12:25:00|43106.9|43086.9|43108.1|43088.1|43109.4|43089.4|43106.9|43086.9|2
1738326310000|2025-01-31 12:25:10|43106.2|43086.2|43105.6|43085.6|43106.2|43086.2|43105.6|43085.6|1
1738326320000|2025-01-31 12:25:20|43106.2|43086.2|43103.7|43083.7|43106.2|43086.2|43103.7|43083.7|0
1738326330000|2025-01-31 12:25:30|43104.4|43084.4|43106.2|43086.2|43106.2|43086.2|43104.4|43084.4|2
1738326340000|2025-01-31 12:25:40|43106.9|43086.9|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|3
1738326350000|2025-01-31 12:25:50|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|2
1738326360000|2025-01-31 12:26:00|43110.6|43090.6|43108.7|43088.7|43111.2|43091.2|43108.7|43088.7|9
1738326370000|2025-01-31 12:26:10|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|3
1738326390000|2025-01-31 12:26:30|43111.9|43091.9|43113.7|43093.7|43113.7|43093.7|43111.9|43091.9|1
1738326410000|2025-01-31 12:26:50|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1738326420000|2025-01-31 12:27:00|43115.6|43095.6|43116.2|43096.2|43116.2|43096.2|43113.7|43093.7|1
1738326430000|2025-01-31 12:27:10|43115.6|43095.6|43113.7|43093.7|43115.6|43095.6|43113.7|43093.7|0
1738326440000|2025-01-31 12:27:20|43111.2|43091.2|43113.7|43093.7|43113.7|43093.7|43111.2|43091.2|2
1738326450000|2025-01-31 12:27:30|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|1
1738326460000|2025-01-31 12:27:40|43113.7|43093.7|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|24
1738326470000|2025-01-31 12:27:50|43110.6|43090.6|43111.2|43091.2|43111.2|43091.2|43110.6|43090.6|0
1738326480000|2025-01-31 12:28:00|43109.4|43089.4|43108.7|43088.7|43111.2|43091.2|43108.7|43088.7|1
1738326490000|2025-01-31 12:28:10|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|43111.2|43091.2|0
1738326500000|2025-01-31 12:28:20|43108.7|43088.7|43111.2|43091.2|43111.2|43091.2|43108.7|43088.7|2
1738326510000|2025-01-31 12:28:30|43109.4|43089.4|43113.7|43093.7|43113.7|43093.7|43108.7|43088.7|13
1738326520000|2025-01-31 12:28:40|43114.4|43094.4|43116.2|43096.2|43116.2|43096.2|43114.4|43094.4|0
1738326530000|2025-01-31 12:28:50|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|43113.7|43093.7|6
1738326540000|2025-01-31 12:29:00|43111.2|43091.2|43111.9|43091.9|43111.9|43091.9|43111.2|43091.2|4
1738326550000|2025-01-31 12:29:10|43113.7|43093.7|43111.2|43091.2|43113.7|43093.7|43111.2|43091.2|2
1738326560000|2025-01-31 12:29:20|43111.9|43091.9|43111.2|43091.2|43111.9|43091.9|43111.2|43091.2|0
1738326570000|2025-01-31 12:29:30|43111.9|43091.9|43116.2|43096.2|43116.2|43096.2|43111.2|43091.2|0
1738326580000|2025-01-31 12:29:40|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|43118.7|43098.7|0
1738326590000|2025-01-31 12:29:50|43118.1|43098.1|43116.2|43096.2|43118.1|43098.1|43116.2|43096.2|7
1738326600000|2025-01-31 12:30:00|43116.9|43096.9|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|2
1738326610000|2025-01-31 12:30:10|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|43118.8|43098.8|2
1738326620000|2025-01-31 12:30:20|43121.3|43101.3|43128.8|43108.8|43128.8|43108.8|43121.3|43101.3|4
1738326630000|2025-01-31 12:30:30|43129.4|43109.4|43131.3|43111.3|43131.3|43111.3|43129.4|43109.4|1
1738326640000|2025-01-31 12:30:40|43130.6|43110.6|43131.3|43111.3|43131.3|43111.3|43130.6|43110.6|1
1738326650000|2025-01-31 12:30:50|43128.8|43108.8|43128.8|43108.8|43131.3|43111.3|43128.8|43108.8|0
1738326660000|2025-01-31 12:31:00|43130.6|43110.6|43128.8|43108.8|43132.4|43112.4|43128.8|43108.8|1
1738326670000|2025-01-31 12:31:10|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|43131.3|43111.3|3
1738326680000|2025-01-31 12:31:20|43128.8|43108.8|43133.1|43113.1|43133.1|43113.1|43128.8|43108.8|3
1738326690000|2025-01-31 12:31:30|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|0
1738326700000|2025-01-31 12:31:40|43134.4|43114.4|43135.6|43115.6|43136.9|43116.9|43134.4|43114.4|3
1738326710000|2025-01-31 12:31:50|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.3|43116.3|1
1738326720000|2025-01-31 12:32:00|43134.4|43114.4|43136.9|43116.9|43136.9|43116.9|43134.4|43114.4|5
1738326730000|2025-01-31 12:32:10|43135.6|43115.6|43133.8|43113.8|43135.6|43115.6|43133.8|43113.8|3
1738326740000|2025-01-31 12:32:20|43134.4|43114.4|43136.3|43116.3|43136.3|43116.3|43133.8|43113.8|1
1738326750000|2025-01-31 12:32:30|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.3|43116.3|0
1738326760000|2025-01-31 12:32:40|43138.1|43118.1|43136.3|43116.3|43138.1|43118.1|43135.6|43115.6|7
1738326770000|2025-01-31 12:32:50|43138.1|43118.1|43140.6|43120.6|43140.6|43120.6|43138.1|43118.1|0
1738326780000|2025-01-31 12:33:00|43139.9|43119.9|43139.9|43119.9|43140.6|43120.6|43139.9|43119.9|9
1738326790000|2025-01-31 12:33:10|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|43138.1|43118.1|0
1738326810000|2025-01-31 12:33:30|43139.9|43119.9|43140.6|43120.6|43140.6|43120.6|43137.4|43117.4|6
1738326820000|2025-01-31 12:33:40|43139.9|43119.9|43140.6|43120.6|43140.6|43120.6|43139.9|43119.9|2
1738326830000|2025-01-31 12:33:50|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|43148.8|43128.8|2
1738326840000|2025-01-31 12:34:00|43149.4|43129.4|43165.6|43145.6|43165.6|43145.6|43148.8|43128.8|19
1738326850000|2025-01-31 12:34:10|43166.3|43146.3|43163.8|43143.8|43168.1|43148.1|43163.8|43143.8|5
1738326860000|2025-01-31 12:34:20|43161.3|43141.3|43158.8|43138.8|43161.3|43141.3|43158.8|43138.8|1
1738326870000|2025-01-31 12:34:30|43159.4|43139.4|43159.4|43139.4|43161.3|43141.3|43158.8|43138.8|9
1738326880000|2025-01-31 12:34:40|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|43164.4|43144.4|5
1738326890000|2025-01-31 12:34:50|43165.1|43145.1|43161.3|43141.3|43165.1|43145.1|43161.3|43141.3|12
1738326900000|2025-01-31 12:35:00|43163.1|43143.1|43148.8|43128.8|43163.1|43143.1|43148.8|43128.8|13
1738326910000|2025-01-31 12:35:10|43147.4|43127.4|43144.4|43124.4|43147.4|43127.4|43142.4|43122.4|32
1738326920000|2025-01-31 12:35:20|43143.1|43123.1|43156.9|43136.9|43156.9|43136.9|43143.1|43123.1|11
1738326930000|2025-01-31 12:35:30|43156.3|43136.3|43161.3|43141.3|43161.3|43141.3|43156.3|43136.3|4
1738326940000|2025-01-31 12:35:40|43163.1|43143.1|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|2
1738326950000|2025-01-31 12:35:50|43166.3|43146.3|43171.3|43151.3|43173.1|43153.1|43166.3|43146.3|17
1738326960000|2025-01-31 12:36:00|43172|43152|43168.8|43148.8|43172|43152|43168.8|43148.8|2
1738326970000|2025-01-31 12:36:10|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|43166.3|43146.3|3
1738326980000|2025-01-31 12:36:20|43163.8|43143.8|43161.3|43141.3|43163.8|43143.8|43161.3|43141.3|6
1738326990000|2025-01-31 12:36:30|43163.8|43143.8|43171.3|43151.3|43171.3|43151.3|43163.8|43143.8|9
1738327000000|2025-01-31 12:36:40|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|43173.8|43153.8|2
1738327010000|2025-01-31 12:36:50|43176.3|43156.3|43184.5|43164.5|43184.5|43164.5|43176.3|43156.3|26
1738327020000|2025-01-31 12:37:00|43186.3|43166.3|43184.5|43164.5|43186.3|43166.3|43182|43162|7
1738327030000|2025-01-31 12:37:10|43182|43162|43182|43162|43182|43162|43182|43162|2
1738327040000|2025-01-31 12:37:20|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|0
1738327050000|2025-01-31 12:37:30|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|43179.5|43159.5|0
1738327060000|2025-01-31 12:37:40|||||||||2
1738327070000|2025-01-31 12:37:50|||||||||3
1738327080000|2025-01-31 12:38:00|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|43178.8|43158.8|1
1738327090000|2025-01-31 12:38:10|43179.5|43159.5|43183.8|43163.8|43183.8|43163.8|43179.5|43159.5|4
1738327100000|2025-01-31 12:38:20|43184.5|43164.5|43184.5|43164.5|43184.5|43164.5|43183.8|43163.8|6
1738327110000|2025-01-31 12:38:30|||||||||1
1738327120000|2025-01-31 12:38:40|43183.8|43163.8|43184.5|43164.5|43184.5|43164.5|43183.8|43163.8|3
1738327130000|2025-01-31 12:38:50|||||||||2
1738327140000|2025-01-31 12:39:00|||||||||1
1738327150000|2025-01-31 12:39:10|43183.8|43163.8|43181.3|43161.3|43183.8|43163.8|43181.3|43161.3|3
1738327160000|2025-01-31 12:39:20|43178.8|43158.8|43178.8|43158.8|43181.3|43161.3|43178.8|43158.8|0
1738327170000|2025-01-31 12:39:30|43181.3|43161.3|43179.9|43159.9|43181.3|43161.3|43177.4|43157.4|3
1738327180000|2025-01-31 12:39:40|43178.1|43158.1|43180.6|43160.6|43180.6|43160.6|43178.1|43158.1|1
1738327190000|2025-01-31 12:39:50|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|43182.4|43162.4|0
1738327210000|2025-01-31 12:40:10|43178.8|43158.8|43181.3|43161.3|43181.3|43161.3|43178.8|43158.8|2
1738327220000|2025-01-31 12:40:20|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|43183.1|43163.1|1
1738327230000|2025-01-31 12:40:30|43183.8|43163.8|43188.8|43168.8|43188.8|43168.8|43183.8|43163.8|3
1738327240000|2025-01-31 12:40:40|43193.1|43173.1|43208.1|43188.1|43208.8|43188.8|43193.1|43173.1|9
1738327250000|2025-01-31 12:40:50|43206.3|43186.3|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|1
1738327260000|2025-01-31 12:41:00|43207|43187|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|1
1738327270000|2025-01-31 12:41:10|43208.8|43188.8|43206.3|43186.3|43208.8|43188.8|43206.3|43186.3|1
1738327280000|2025-01-31 12:41:20|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|3
1738327290000|2025-01-31 12:41:30|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|43206.3|43186.3|0
1738327300000|2025-01-31 12:41:40|43208.1|43188.1|43211.3|43191.3|43211.3|43191.3|43208.1|43188.1|1
1738327320000|2025-01-31 12:42:00|43213.8|43193.8|43217|43197|43217|43197|43213.8|43193.8|1
1738327330000|2025-01-31 12:42:10|43222|43202|43222|43202|43224.5|43204.5|43219.5|43199.5|7
1738327340000|2025-01-31 12:42:20|43219.5|43199.5|43224.5|43204.5|43224.5|43204.5|43219.5|43199.5|0
1738327350000|2025-01-31 12:42:30|43223.8|43203.8|43222.7|43202.7|43223.8|43203.8|43222|43202|1
1738327360000|2025-01-31 12:42:40|43224.5|43204.5|43227.7|43207.7|43228.3|43208.3|43222|43202|15
1738327380000|2025-01-31 12:43:00|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43223.1|43203.1|6
1738327390000|2025-01-31 12:43:10|43223.8|43203.8|43223.8|43203.8|43227|43207|43223.8|43203.8|2
1738327400000|2025-01-31 12:43:20|43222|43202|43227.7|43207.7|43227.7|43207.7|43222|43202|4
1738327410000|2025-01-31 12:43:30|43227|43207|43227.7|43207.7|43227.7|43207.7|43227|43207|1
1738327420000|2025-01-31 12:43:40|||||||||1
1738327430000|2025-01-31 12:43:50|43228.3|43208.3|43236.3|43216.3|43236.3|43216.3|43227.7|43207.7|6
1738327440000|2025-01-31 12:44:00|43238.8|43218.8|43244.5|43224.5|43244.5|43224.5|43238.8|43218.8|4
1738327450000|2025-01-31 12:44:10|43243.8|43223.8|43242|43222|43244.5|43224.5|43242|43222|7
1738327460000|2025-01-31 12:44:20|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|0
1738327470000|2025-01-31 12:44:30|43241.3|43221.3|43241.3|43221.3|43243.8|43223.8|43241.3|43221.3|2
1738327480000|2025-01-31 12:44:40|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|43240.6|43220.6|1
1738327490000|2025-01-31 12:44:50|43239.9|43219.9|43235.6|43215.6|43239.9|43219.9|43235.6|43215.6|2
1738327500000|2025-01-31 12:45:00|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|43233.8|43213.8|3
1738327510000|2025-01-31 12:45:10|43232|43212|43223.8|43203.8|43232|43212|43223.8|43203.8|4
1738327520000|2025-01-31 12:45:20|43221.3|43201.3|43219.5|43199.5|43221.3|43201.3|43216.3|43196.3|16
1738327530000|2025-01-31 12:45:30|43222|43202|43219.5|43199.5|43222.7|43202.7|43219.5|43199.5|1
1738327540000|2025-01-31 12:45:40|43221.3|43201.3|43219.5|43199.5|43221.3|43201.3|43219.5|43199.5|1
1738327550000|2025-01-31 12:45:50|43222|43202|43222.7|43202.7|43222.7|43202.7|43219.5|43199.5|3
1738327560000|2025-01-31 12:46:00|43222|43202|43222.7|43202.7|43222.7|43202.7|43222|43202|1
1738327570000|2025-01-31 12:46:10|43222|43202|43217|43197|43222|43202|43217|43197|3
1738327580000|2025-01-31 12:46:20|43217.7|43197.7|43217|43197|43217.7|43197.7|43217|43197|0
1738327590000|2025-01-31 12:46:30|43217.7|43197.7|43217|43197|43219.5|43199.5|43217|43197|1
1738327600000|2025-01-31 12:46:40|43215.2|43195.2|43214.5|43194.5|43215.2|43195.2|43214.5|43194.5|2
1738327610000|2025-01-31 12:46:50|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|2
1738327620000|2025-01-31 12:47:00|43213.8|43193.8|43217|43197|43217|43197|43211.3|43191.3|5
1738327630000|2025-01-31 12:47:10|43215.6|43195.6|43213.1|43193.1|43215.6|43195.6|43213.1|43193.1|7
1738327640000|2025-01-31 12:47:20|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|43212.5|43192.5|0
1738327650000|2025-01-31 12:47:30|43213.1|43193.1|43213.1|43193.1|43213.1|43193.1|43212.5|43192.5|3
1738327660000|2025-01-31 12:47:40|43212.5|43192.5|43205|43185|43212.5|43192.5|43205|43185|3
1738327670000|2025-01-31 12:47:50|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43203.6|43183.6|1
1738327680000|2025-01-31 12:48:00|43202.5|43182.5|43202.5|43182.5|43205|43185|43202.5|43182.5|2
1738327690000|2025-01-31 12:48:10|43201.8|43181.8|43196.3|43176.3|43201.8|43181.8|43193.8|43173.8|4
1738327700000|2025-01-31 12:48:20|43193.8|43173.8|43191.3|43171.3|43193.8|43173.8|43191.3|43171.3|1
1738327710000|2025-01-31 12:48:30|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|43196.3|43176.3|1
1738327720000|2025-01-31 12:48:40|43195.6|43175.6|43191.3|43171.3|43196.3|43176.3|43191.3|43171.3|1
1738327730000|2025-01-31 12:48:50|43192|43172|43196.3|43176.3|43196.3|43176.3|43192|43172|12
1738327750000|2025-01-31 12:49:10|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|43198.8|43178.8|0
1738327770000|2025-01-31 12:49:30|43201.3|43181.3|43207.7|43187.7|43207.7|43187.7|43201.3|43181.3|15
1738327780000|2025-01-31 12:49:40|43208.4|43188.4|43210.9|43190.9|43210.9|43190.9|43208.4|43188.4|0
1738327790000|2025-01-31 12:49:50|43213.4|43193.4|43215.2|43195.2|43215.2|43195.2|43213.4|43193.4|1
1738327800000|2025-01-31 12:50:00|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|43216.3|43196.3|3
1738327810000|2025-01-31 12:50:10|43213.8|43193.8|43206.3|43186.3|43213.8|43193.8|43206.3|43186.3|1
1738327820000|2025-01-31 12:50:20|||||||||5
1738327840000|2025-01-31 12:50:40|||||||||4
1738327860000|2025-01-31 12:51:00|43207|43187|43208.8|43188.8|43208.8|43188.8|43207|43187|0
1738327890000|2025-01-31 12:51:30|43211.3|43191.3|43211.3|43191.3|43213.8|43193.8|43211.3|43191.3|2
1738327900000|2025-01-31 12:51:40|43208.8|43188.8|43208.1|43188.1|43208.8|43188.8|43208.1|43188.1|0
1738327920000|2025-01-31 12:52:00|43206.3|43186.3|43211.3|43191.3|43211.3|43191.3|43206.3|43186.3|1
1738327930000|2025-01-31 12:52:10|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|0
1738327950000|2025-01-31 12:52:30|||||||||2
1738327970000|2025-01-31 12:52:50|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|2
1738327980000|2025-01-31 12:53:00|||||||||2
1738327990000|2025-01-31 12:53:10|43208.8|43188.8|43211.3|43191.3|43211.3|43191.3|43208.8|43188.8|0
1738328000000|2025-01-31 12:53:20|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|4
1738328010000|2025-01-31 12:53:30|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|43213.8|43193.8|3
1738328020000|2025-01-31 12:53:40|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|2
1738328030000|2025-01-31 12:53:50|43209.5|43189.5|43208.2|43188.2|43211.3|43191.3|43206.3|43186.3|1
1738328040000|2025-01-31 12:54:00|43206.3|43186.3|43211.3|43191.3|43211.3|43191.3|43206.3|43186.3|3
1738328050000|2025-01-31 12:54:10|||||||||7
1738328060000|2025-01-31 12:54:20|43209.5|43189.5|43211.3|43191.3|43211.3|43191.3|43209.5|43189.5|0
1738328070000|2025-01-31 12:54:30|43208.2|43188.2|43208.2|43188.2|43208.2|43188.2|43206.3|43186.3|0
1738328090000|2025-01-31 12:54:50|43209.5|43189.5|43217|43197|43217|43197|43209.5|43189.5|3
1738328100000|2025-01-31 12:55:00|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|43217.7|43197.7|4
1738328110000|2025-01-31 12:55:10|43220.2|43200.2|43222.7|43202.7|43223.4|43203.4|43220.2|43200.2|4
1738328130000|2025-01-31 12:55:30|43222|43202|43222.7|43202.7|43222.7|43202.7|43222|43202|0
1738328140000|2025-01-31 12:55:40|||||||||1
1738328150000|2025-01-31 12:55:50|43223.4|43203.4|43227|43207|43227|43207|43223.4|43203.4|1
1738328160000|2025-01-31 12:56:00|||||||||1
1738328170000|2025-01-31 12:56:10|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|43228.8|43208.8|3
1738328190000|2025-01-31 12:56:30|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|0
1738328200000|2025-01-31 12:56:40|43227.5|43207.5|43225|43205|43227.5|43207.5|43225|43205|2
1738328210000|2025-01-31 12:56:50|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|43217.5|43197.5|3
1738328220000|2025-01-31 12:57:00|43215.7|43195.7|43216.3|43196.3|43218.8|43198.8|43215.7|43195.7|17
1738328240000|2025-01-31 12:57:20|43218.8|43198.8|43217|43197|43218.8|43198.8|43216.3|43196.3|0
1738328250000|2025-01-31 12:57:30|43216.3|43196.3|43218.2|43198.2|43218.8|43198.8|43216.3|43196.3|0
1738328260000|2025-01-31 12:57:40|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|43218.8|43198.8|0
1738328270000|2025-01-31 12:57:50|43222|43202|43222|43202|43222|43202|43222|43202|3
1738328280000|2025-01-31 12:58:00|43221.3|43201.3|43221.3|43201.3|43221.3|43201.3|43218.8|43198.8|4
1738328300000|2025-01-31 12:58:20|43219.5|43199.5|43224.5|43204.5|43226.3|43206.3|43218.8|43198.8|8
1738328320000|2025-01-31 12:58:40|43226.4|43206.4|43223.9|43203.9|43226.4|43206.4|43223.9|43203.9|3
1738328340000|2025-01-31 12:59:00|||||||||6
1738328350000|2025-01-31 12:59:10|43224.5|43204.5|43226.4|43206.4|43226.4|43206.4|43223.9|43203.9|1
1738328360000|2025-01-31 12:59:20|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|43228.2|43208.2|0
1738328370000|2025-01-31 12:59:30|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|43226.4|43206.4|4
1738328380000|2025-01-31 12:59:40|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|43228.9|43208.9|3
1738328400000|2025-01-31 13:00:00|43230.7|43210.7|43241.4|43221.4|43241.4|43221.4|43230.7|43210.7|7
1738328410000|2025-01-31 13:00:10|43242|43222|43248.9|43228.9|43248.9|43228.9|43242|43222|2
1738328420000|2025-01-31 13:00:20|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|43251.4|43231.4|2
1738328430000|2025-01-31 13:00:30|43248.9|43228.9|43252|43232|43252|43232|43248.9|43228.9|1
1738328440000|2025-01-31 13:00:40|43252.7|43232.7|43252|43232|43254.5|43234.5|43249.5|43229.5|4
1738328450000|2025-01-31 13:00:50|43251.4|43231.4|43247|43227|43251.4|43231.4|43247|43227|2
1738328460000|2025-01-31 13:01:00|43246.4|43226.4|43249.5|43229.5|43249.5|43229.5|43245.2|43225.2|12
1738328470000|2025-01-31 13:01:10|43247|43227|43238.9|43218.9|43247|43227|43238.9|43218.9|26
1738328480000|2025-01-31 13:01:20|43241.4|43221.4|43239.5|43219.5|43241.4|43221.4|43234.5|43214.5|32
1738328490000|2025-01-31 13:01:30|43240.2|43220.2|43239.5|43219.5|43240.2|43220.2|43239.5|43219.5|1
1738328500000|2025-01-31 13:01:40|43237|43217|43234.5|43214.5|43237|43217|43234.5|43214.5|1
1738328510000|2025-01-31 13:01:50|43232|43212|43223.9|43203.9|43232|43212|43223.9|43203.9|6
1738328520000|2025-01-31 13:02:00|43226.4|43206.4|43244.5|43224.5|43249.5|43229.5|43226.4|43206.4|11
1738328530000|2025-01-31 13:02:10|43247|43227|43247|43227|43247.7|43227.7|43244.5|43224.5|0
1738328540000|2025-01-31 13:02:20|43247.7|43227.7|43250.2|43230.2|43250.2|43230.2|43247.7|43227.7|10
1738328550000|2025-01-31 13:02:30|43249.5|43229.5|43251.4|43231.4|43252|43232|43249.5|43229.5|5
1738328560000|2025-01-31 13:02:40|43248.9|43228.9|43242.5|43222.5|43248.9|43228.9|43241.8|43221.8|24
1738328570000|2025-01-31 13:02:50|43241.8|43221.8|43266.4|43246.4|43271.4|43251.4|43241.8|43221.8|44
1738328580000|2025-01-31 13:03:00|43271.4|43251.4|43261.4|43241.4|43271.4|43251.4|43261.4|43241.4|14
1738328590000|2025-01-31 13:03:10|43263.9|43243.9|43251.4|43231.4|43263.9|43243.9|43251.4|43231.4|11
1738328600000|2025-01-31 13:03:20|43250.7|43230.7|43243.2|43223.2|43250.7|43230.7|43243.2|43223.2|0
1738328610000|2025-01-31 13:03:30|43238.2|43218.2|43233.9|43213.9|43238.2|43218.2|43231.4|43211.4|4
1738328620000|2025-01-31 13:03:40|43236.4|43216.4|43233.9|43213.9|43236.4|43216.4|43233.9|43213.9|0
1738328630000|2025-01-31 13:03:50|43236.4|43216.4|43238.9|43218.9|43238.9|43218.9|43236.4|43216.4|5
1738328640000|2025-01-31 13:04:00|43241.4|43221.4|43241.4|43221.4|43242|43222|43241.4|43221.4|0
1738328650000|2025-01-31 13:04:10|43243.9|43223.9|43244.5|43224.5|43244.5|43224.5|43243.9|43223.9|0
1738328660000|2025-01-31 13:04:20|43243.9|43223.9|43243.9|43223.9|43246.4|43226.4|43243.9|43223.9|5
1738328670000|2025-01-31 13:04:30|43246.4|43226.4|43268.9|43248.9|43269.6|43249.6|43246.4|43226.4|9
1738328680000|2025-01-31 13:04:40|43268.2|43248.2|43263.9|43243.9|43268.2|43248.2|43263.2|43243.2|2
1738328690000|2025-01-31 13:04:50|43266.4|43246.4|43273.2|43253.2|43276.4|43256.4|43266.4|43246.4|9
1738328700000|2025-01-31 13:05:00|43273.9|43253.9|43278.9|43258.9|43282.1|43262.1|43273.9|43253.9|39
1738328710000|2025-01-31 13:05:10|43279.6|43259.6|43288.9|43268.9|43293.9|43273.9|43279.6|43259.6|14
1738328720000|2025-01-31 13:05:20|43291.4|43271.4|43291.4|43271.4|43293.9|43273.9|43291.4|43271.4|4
1738328730000|2025-01-31 13:05:30|43288.9|43268.9|43289.6|43269.6|43292.7|43272.7|43288.9|43268.9|4
1738328740000|2025-01-31 13:05:40|43292.7|43272.7|43292.1|43272.1|43295.2|43275.2|43292.1|43272.1|8
1738328750000|2025-01-31 13:05:50|43292.7|43272.7|43294.6|43274.6|43294.6|43274.6|43292.7|43272.7|2
1738328760000|2025-01-31 13:06:00|43292.1|43272.1|43294.6|43274.6|43297.1|43277.1|43292.1|43272.1|13
1738328770000|2025-01-31 13:06:10|||||||||3
1738328780000|2025-01-31 13:06:20|43296.4|43276.4|43297.1|43277.1|43297.1|43277.1|43294.6|43274.6|2
1738328790000|2025-01-31 13:06:30|||||||||4
1738328800000|2025-01-31 13:06:40|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|43295.2|43275.2|7
1738328810000|2025-01-31 13:06:50|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|43293.9|43273.9|3
1738328820000|2025-01-31 13:07:00|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43289.6|43269.6|5
1738328830000|2025-01-31 13:07:10|43289.6|43269.6|43289.6|43269.6|43289.6|43269.6|43289.6|43269.6|5
1738328840000|2025-01-31 13:07:20|43287.7|43267.7|43300.7|43280.7|43302.1|43282.1|43287.7|43267.7|4
1738328850000|2025-01-31 13:07:30|43301.4|43281.4|43302.1|43282.1|43303.4|43283.4|43301.4|43281.4|4
1738328860000|2025-01-31 13:07:40|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|43302.7|43282.7|0
1738328870000|2025-01-31 13:07:50|43302.1|43282.1|43303.9|43283.9|43303.9|43283.9|43301.4|43281.4|5
1738328880000|2025-01-31 13:08:00|43301.4|43281.4|43296.4|43276.4|43301.4|43281.4|43296.4|43276.4|11
1738328890000|2025-01-31 13:08:10|43293.9|43273.9|43288.9|43268.9|43293.9|43273.9|43286.4|43266.4|5
1738328900000|2025-01-31 13:08:20|43289.6|43269.6|43288.2|43268.2|43291.4|43271.4|43288.2|43268.2|8
1738328910000|2025-01-31 13:08:30|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|43283.9|43263.9|3
1738328920000|2025-01-31 13:08:40|43281.4|43261.4|43288.9|43268.9|43288.9|43268.9|43280.7|43260.7|5
1738328930000|2025-01-31 13:08:50|43291.4|43271.4|43288.9|43268.9|43293.9|43273.9|43288.9|43268.9|6
1738328940000|2025-01-31 13:09:00|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|43288.2|43268.2|4
1738328950000|2025-01-31 13:09:10|43286.4|43266.4|43283.9|43263.9|43288.9|43268.9|43283.9|43263.9|13
1738328960000|2025-01-31 13:09:20|43281.4|43261.4|43283.9|43263.9|43283.9|43263.9|43278.9|43258.9|12
1738328980000|2025-01-31 13:09:40|43283.2|43263.2|43281.4|43261.4|43283.9|43263.9|43281.4|43261.4|5
1738328990000|2025-01-31 13:09:50|43278.9|43258.9|43260.7|43240.7|43278.9|43258.9|43260.7|43240.7|27
1738329000000|2025-01-31 13:10:00|43253.2|43233.2|43229.6|43209.6|43253.2|43233.2|43229.6|43209.6|47
1738329010000|2025-01-31 13:10:10|43228.9|43208.9|43223.9|43203.9|43233.9|43213.9|43223.9|43203.9|12
1738329020000|2025-01-31 13:10:20|43223.2|43203.2|43220.7|43200.7|43223.9|43203.9|43212.5|43192.5|26
1738329030000|2025-01-31 13:10:30|43222.5|43202.5|43212.5|43192.5|43222.5|43202.5|43212.5|43192.5|10
1738329040000|2025-01-31 13:10:40|43210|43190|43218.2|43198.2|43218.2|43198.2|43210|43190|13
1738329050000|2025-01-31 13:10:50|43220|43200|43215.7|43195.7|43220.7|43200.7|43215.7|43195.7|9
1738329060000|2025-01-31 13:11:00|43222.5|43202.5|43225.7|43205.7|43225.7|43205.7|43222.5|43202.5|6
1738329070000|2025-01-31 13:11:10|43225|43205|43222.5|43202.5|43225|43205|43221.9|43201.9|1
1738329080000|2025-01-31 13:11:20|43220|43200|43202.5|43182.5|43220|43200|43202.5|43182.5|12
1738329090000|2025-01-31 13:11:30|43204.4|43184.4|43206.9|43186.9|43206.9|43186.9|43204.4|43184.4|5
1738329100000|2025-01-31 13:11:40|43207.5|43187.5|43204.4|43184.4|43207.5|43187.5|43204.4|43184.4|5
1738329110000|2025-01-31 13:11:50|43203.7|43183.7|43201.9|43181.9|43203.7|43183.7|43201.9|43181.9|3
1738329120000|2025-01-31 13:12:00|43199.4|43179.4|43201.9|43181.9|43202.5|43182.5|43196.9|43176.9|14
1738329130000|2025-01-31 13:12:10|43201.2|43181.2|43225|43205|43225|43205|43200|43180|17
1738329140000|2025-01-31 13:12:20|43226.9|43206.9|43230|43210|43230|43210|43226.9|43206.9|3
1738329150000|2025-01-31 13:12:30|43231.9|43211.9|43234.4|43214.4|43235|43215|43231.9|43211.9|2
1738329160000|2025-01-31 13:12:40|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|6
1738329170000|2025-01-31 13:12:50|43228.7|43208.7|43226.2|43206.2|43228.7|43208.7|43223.7|43203.7|9
1738329180000|2025-01-31 13:13:00|43224.4|43204.4|43223.7|43203.7|43224.4|43204.4|43223.7|43203.7|15
1738329190000|2025-01-31 13:13:10|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|1
1738329200000|2025-01-31 13:13:20|43225|43205|43229.4|43209.4|43231.9|43211.9|43225|43205|8
1738329210000|2025-01-31 13:13:30|43230|43210|43229.4|43209.4|43231.9|43211.9|43229.4|43209.4|2
1738329220000|2025-01-31 13:13:40|43228.7|43208.7|43229.4|43209.4|43229.4|43209.4|43226.9|43206.9|1
1738329230000|2025-01-31 13:13:50|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|5
1738329240000|2025-01-31 13:14:00|43229.4|43209.4|43231.9|43211.9|43232.5|43212.5|43229.4|43209.4|3
1738329250000|2025-01-31 13:14:10|43230|43210|43234.4|43214.4|43234.4|43214.4|43228.7|43208.7|3
1738329260000|2025-01-31 13:14:20|43235|43215|43236.9|43216.9|43236.9|43216.9|43234.4|43214.4|5
1738329270000|2025-01-31 13:14:30|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|0
1738329300000|2025-01-31 13:15:00|43235|43215|43234.4|43214.4|43239.4|43219.4|43234.4|43214.4|4
1738329310000|2025-01-31 13:15:10|43238.7|43218.7|43239.4|43219.4|43239.4|43219.4|43238.7|43218.7|2
1738329320000|2025-01-31 13:15:20|43241.2|43221.2|43239.4|43219.4|43241.9|43221.9|43239.4|43219.4|2
1738329330000|2025-01-31 13:15:30|43238.7|43218.7|43226.9|43206.9|43238.7|43218.7|43221.9|43201.9|19
1738329340000|2025-01-31 13:15:40|43228.7|43208.7|43223.7|43203.7|43228.7|43208.7|43223.7|43203.7|3
1738329350000|2025-01-31 13:15:50|43224.4|43204.4|43221.9|43201.9|43224.4|43204.4|43221.9|43201.9|1
1738329360000|2025-01-31 13:16:00|||||||||4
1738329370000|2025-01-31 13:16:10|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|43216.9|43196.9|3
1738329390000|2025-01-31 13:16:30|43214.4|43194.4|43227.6|43207.6|43229.4|43209.4|43214.4|43194.4|17
1738329400000|2025-01-31 13:16:40|43229.4|43209.4|43231.9|43211.9|43231.9|43211.9|43229.4|43209.4|0
1738329410000|2025-01-31 13:16:50|||||||||1
1738329420000|2025-01-31 13:17:00|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|43234.4|43214.4|1
1738329430000|2025-01-31 13:17:10|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|43233.7|43213.7|0
1738329440000|2025-01-31 13:17:20|43231.9|43211.9|43234.4|43214.4|43234.4|43214.4|43226.9|43206.9|1
1738329450000|2025-01-31 13:17:30|43236.9|43216.9|43245.1|43225.1|43245.1|43225.1|43236.9|43216.9|5
1738329460000|2025-01-31 13:17:40|43247.6|43227.6|43246.9|43226.9|43247.6|43227.6|43244.4|43224.4|2
1738329470000|2025-01-31 13:17:50|43246.2|43226.2|43244.4|43224.4|43246.2|43226.2|43244.4|43224.4|1
1738329480000|2025-01-31 13:18:00|43241.9|43221.9|43226.2|43206.2|43241.9|43221.9|43226.2|43206.2|5
1738329490000|2025-01-31 13:18:10|43224.4|43204.4|43221.9|43201.9|43224.4|43204.4|43219.4|43199.4|5
1738329500000|2025-01-31 13:18:20|43224.4|43204.4|43224.4|43204.4|43224.4|43204.4|43219.4|43199.4|9
1738329510000|2025-01-31 13:18:30|43226.2|43206.2|43229.4|43209.4|43230.5|43210.5|43226.2|43206.2|5
1738329520000|2025-01-31 13:18:40|43231.2|43211.2|43231.2|43211.2|43231.2|43211.2|43226.9|43206.9|2
1738329530000|2025-01-31 13:18:50|43231.9|43211.9|43236.9|43216.9|43236.9|43216.9|43231.9|43211.9|4
1738329540000|2025-01-31 13:19:00|43239.4|43219.4|43241.9|43221.9|43243.7|43223.7|43239.4|43219.4|11
1738329550000|2025-01-31 13:19:10|43242.6|43222.6|43241.9|43221.9|43242.6|43222.6|43241.9|43221.9|1
1738329560000|2025-01-31 13:19:20|43241.2|43221.2|43246.9|43226.9|43246.9|43226.9|43241.2|43221.2|4
1738329570000|2025-01-31 13:19:30|43249.4|43229.4|43251.9|43231.9|43251.9|43231.9|43249.4|43229.4|2
1738329580000|2025-01-31 13:19:40|43256.9|43236.9|43261.9|43241.9|43261.9|43241.9|43256.9|43236.9|2
1738329590000|2025-01-31 13:19:50|43264.4|43244.4|43259.4|43239.4|43264.4|43244.4|43259.4|43239.4|7
1738329600000|2025-01-31 13:20:00|43258.7|43238.7|43246.2|43226.2|43258.7|43238.7|43246.2|43226.2|2
1738329610000|2025-01-31 13:20:10|43241.2|43221.2|43233.7|43213.7|43241.2|43221.2|43231.2|43211.2|3
1738329620000|2025-01-31 13:20:20|43231.2|43211.2|43246.9|43226.9|43257.6|43237.6|43231.2|43211.2|7
1738329630000|2025-01-31 13:20:30|43251.9|43231.9|43252.6|43232.6|43252.6|43232.6|43251.9|43231.9|1
1738329640000|2025-01-31 13:20:40|43251.9|43231.9|43249.4|43229.4|43251.9|43231.9|43248.7|43228.7|3
1738329650000|2025-01-31 13:20:50|43246.9|43226.9|43236.9|43216.9|43249.4|43229.4|43236.9|43216.9|0
1738329660000|2025-01-31 13:21:00|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43234.4|43214.4|1
1738329670000|2025-01-31 13:21:10|43235.1|43215.1|43238.7|43218.7|43238.7|43218.7|43235.1|43215.1|6
1738329680000|2025-01-31 13:21:20|43236.9|43216.9|43241.9|43221.9|43241.9|43221.9|43236.9|43216.9|23
1738329690000|2025-01-31 13:21:30|43242.6|43222.6|43241.2|43221.2|43242.6|43222.6|43241.2|43221.2|2
1738329700000|2025-01-31 13:21:40|43236.9|43216.9|43234.4|43214.4|43236.9|43216.9|43234.4|43214.4|1
1738329710000|2025-01-31 13:21:50|43238.7|43218.7|43238.7|43218.7|43241.9|43221.9|43238.7|43218.7|4
1738329720000|2025-01-31 13:22:00|43240.5|43220.5|43243.7|43223.7|43243.7|43223.7|43240.5|43220.5|0
1738329730000|2025-01-31 13:22:10|43242.4|43222.4|43243.7|43223.7|43243.7|43223.7|43240.5|43220.5|0
1738329740000|2025-01-31 13:22:20|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|43244.4|43224.4|2
1738329750000|2025-01-31 13:22:30|43246.9|43226.9|43243.7|43223.7|43246.9|43226.9|43243.7|43223.7|1
1738329760000|2025-01-31 13:22:40|43243|43223|43241.9|43221.9|43243|43223|43241.2|43221.2|1
1738329770000|2025-01-31 13:22:50|43243.7|43223.7|43246.2|43226.2|43246.2|43226.2|43243.7|43223.7|4
1738329780000|2025-01-31 13:23:00|43246.9|43226.9|43244.4|43224.4|43246.9|43226.9|43244.4|43224.4|3
1738329800000|2025-01-31 13:23:20|43246.2|43226.2|43243.7|43223.7|43246.2|43226.2|43243.7|43223.7|2
1738329810000|2025-01-31 13:23:30|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|1
1738329820000|2025-01-31 13:23:40|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|43241.2|43221.2|8
1738329830000|2025-01-31 13:23:50|43240.5|43220.5|43241.2|43221.2|43241.2|43221.2|43238|43218|1
1738329840000|2025-01-31 13:24:00|43243.7|43223.7|43238.7|43218.7|43243.7|43223.7|43238.7|43218.7|0
1738329850000|2025-01-31 13:24:10|43237.4|43217.4|43233|43213|43237.4|43217.4|43233|43213|1
1738329860000|2025-01-31 13:24:20|43233.7|43213.7|43238.7|43218.7|43238.7|43218.7|43233.7|43213.7|0
1738329870000|2025-01-31 13:24:30|43238|43218|43238.7|43218.7|43238.7|43218.7|43238|43218|2
1738329880000|2025-01-31 13:24:40|43236.2|43216.2|43236.2|43216.2|43238.7|43218.7|43236.2|43216.2|0
1738329890000|2025-01-31 13:24:50|43233.7|43213.7|43234.4|43214.4|43234.4|43214.4|43233.7|43213.7|4
1738329900000|2025-01-31 13:25:00|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|43236.2|43216.2|5
1738329920000|2025-01-31 13:25:20|43236.9|43216.9|43237.6|43217.6|43239.4|43219.4|43234.4|43214.4|16
1738329930000|2025-01-31 13:25:30|43236.9|43216.9|43239.4|43219.4|43239.4|43219.4|43234.4|43214.4|7
1738329940000|2025-01-31 13:25:40|43241.2|43221.2|43238.7|43218.7|43241.2|43221.2|43238.7|43218.7|8
1738329950000|2025-01-31 13:25:50|43236.9|43216.9|43251.2|43231.2|43251.2|43231.2|43231.9|43211.9|14
1738329960000|2025-01-31 13:26:00|43252.6|43232.6|43266.2|43246.2|43266.2|43246.2|43252.6|43232.6|6
1738329980000|2025-01-31 13:26:20|43266.9|43246.9|43261.9|43241.9|43266.9|43246.9|43261.2|43241.2|5
1738329990000|2025-01-31 13:26:30|43263.7|43243.7|43261.2|43241.2|43263.7|43243.7|43261.2|43241.2|0
1738330010000|2025-01-31 13:26:50|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|43254.4|43234.4|2
1738330020000|2025-01-31 13:27:00|43253.7|43233.7|43250.6|43230.6|43253.7|43233.7|43248.7|43228.7|2
1738330030000|2025-01-31 13:27:10|43248.7|43228.7|43251.2|43231.2|43251.2|43231.2|43248.7|43228.7|2
1738330040000|2025-01-31 13:27:20|43253.7|43233.7|43260.1|43240.1|43260.1|43240.1|43253.7|43233.7|3
1738330050000|2025-01-31 13:27:30|43261.9|43241.9|43266.9|43246.9|43266.9|43246.9|43261.9|43241.9|1
1738330060000|2025-01-31 13:27:40|43267.6|43247.6|43270.1|43250.1|43270.1|43250.1|43267.6|43247.6|1
1738330080000|2025-01-31 13:28:00|43270.8|43250.8|43271.9|43251.9|43271.9|43251.9|43270.8|43250.8|7
1738330090000|2025-01-31 13:28:10|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|43273.7|43253.7|2
1738330110000|2025-01-31 13:28:30|43274.4|43254.4|43275.6|43255.6|43276.2|43256.2|43274.4|43254.4|0
1738330120000|2025-01-31 13:28:40|43276.2|43256.2|43273.7|43253.7|43276.2|43256.2|43273.1|43253.1|2
1738330130000|2025-01-31 13:28:50|||||||||2
1738330140000|2025-01-31 13:29:00|43271.2|43251.2|43273.7|43253.7|43273.7|43253.7|43271.2|43251.2|7
1738330150000|2025-01-31 13:29:10|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|43274.4|43254.4|0
1738330160000|2025-01-31 13:29:20|43275.1|43255.1|43273.7|43253.7|43275.1|43255.1|43273.7|43253.7|10
1738330170000|2025-01-31 13:29:30|43273.1|43253.1|43286.9|43266.9|43288.7|43268.7|43270.6|43250.6|14
1738330180000|2025-01-31 13:29:40|43285.1|43265.1|43285.1|43265.1|43285.1|43265.1|43285.1|43265.1|1
1738330200000|2025-01-31 13:30:00|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|43286.2|43266.2|2
1738330210000|2025-01-31 13:30:10|43286.9|43266.9|43286.9|43266.9|43286.9|43266.9|43286.2|43266.2|1
1738330220000|2025-01-31 13:30:20|43285.1|43265.1|43278.7|43258.7|43286.9|43266.9|43271.2|43251.2|15
1738330230000|2025-01-31 13:30:30|43276.9|43256.9|43271.9|43251.9|43276.9|43256.9|43268.7|43248.7|6
1738330240000|2025-01-31 13:30:40|43273.7|43253.7|43280.6|43260.6|43280.6|43260.6|43273.7|43253.7|4
1738330250000|2025-01-31 13:30:50|43283.7|43263.7|43275.6|43255.6|43283.7|43263.7|43275.6|43255.6|4
1738330260000|2025-01-31 13:31:00|43278.1|43258.1|43278.7|43258.7|43278.7|43258.7|43278.1|43258.1|2
1738330270000|2025-01-31 13:31:10|43279.4|43259.4|43281.9|43261.9|43281.9|43261.9|43278.7|43258.7|8
1738330280000|2025-01-31 13:31:20|43283.7|43263.7|43283.7|43263.7|43286.2|43266.2|43283.7|43263.7|5
1738330290000|2025-01-31 13:31:30|43281.3|43261.3|43278.8|43258.8|43286.3|43266.3|43278.8|43258.8|16
1738330300000|2025-01-31 13:31:40|||||||||3
1738330320000|2025-01-31 13:32:00|43263.1|43243.1|43261.3|43241.3|43263.1|43243.1|43260.6|43240.6|4
1738330330000|2025-01-31 13:32:10|43261.9|43241.9|43263.1|43243.1|43265.6|43245.6|43261.9|43241.9|6
1738330340000|2025-01-31 13:32:20|43260.6|43240.6|43258.1|43238.1|43263.1|43243.1|43258.1|43238.1|1
1738330350000|2025-01-31 13:32:30|43257.4|43237.4|43260.6|43240.6|43260.6|43240.6|43255.6|43235.6|2
1738330360000|2025-01-31 13:32:40|43258.8|43238.8|43255.6|43235.6|43260.6|43240.6|43255.6|43235.6|5
1738330370000|2025-01-31 13:32:50|43254.9|43234.9|43250.6|43230.6|43254.9|43234.9|43250.6|43230.6|4
1738330380000|2025-01-31 13:33:00|43251.3|43231.3|43250.6|43230.6|43252.4|43232.4|43250.6|43230.6|3
1738330390000|2025-01-31 13:33:10|43248.8|43228.8|43255.6|43235.6|43255.6|43235.6|43248.1|43228.1|0
1738330400000|2025-01-31 13:33:20|43258.1|43238.1|43255.6|43235.6|43258.1|43238.1|43255.6|43235.6|0
1738330420000|2025-01-31 13:33:40|43253.1|43233.1|43253.1|43233.1|43258.1|43238.1|43253.1|43233.1|2
1738330430000|2025-01-31 13:33:50|43250.6|43230.6|43248.1|43228.1|43250.6|43230.6|43248.1|43228.1|4
1738330440000|2025-01-31 13:34:00|43245.6|43225.6|43250.6|43230.6|43250.6|43230.6|43237.4|43217.4|24
1738330450000|2025-01-31 13:34:10|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|4
1738330460000|2025-01-31 13:34:20|43245.6|43225.6|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|5
1738330470000|2025-01-31 13:34:30|43248.1|43228.1|43245.6|43225.6|43250.6|43230.6|43245.6|43225.6|1
1738330480000|2025-01-31 13:34:40|43244.9|43224.9|43242.4|43222.4|43244.9|43224.9|43242.4|43222.4|1
1738330490000|2025-01-31 13:34:50|43244.9|43224.9|43243.1|43223.1|43245.6|43225.6|43240.6|43220.6|27
1738330500000|2025-01-31 13:35:00|43242.4|43222.4|43230.6|43210.6|43242.4|43222.4|43228.1|43208.1|7
1738330510000|2025-01-31 13:35:10|43229.9|43209.9|43223.1|43203.1|43229.9|43209.9|43223.1|43203.1|6
1738330520000|2025-01-31 13:35:20|43218.1|43198.1|43220.6|43200.6|43221.3|43201.3|43218.1|43198.1|42
1738330530000|2025-01-31 13:35:30|43222.4|43202.4|43225.6|43205.6|43227.4|43207.4|43222.4|43202.4|7
1738330540000|2025-01-31 13:35:40|43223.1|43203.1|43222.4|43202.4|43223.1|43203.1|43215.6|43195.6|8
1738330550000|2025-01-31 13:35:50|43220.6|43200.6|43220.6|43200.6|43220.6|43200.6|43218.1|43198.1|1
1738330560000|2025-01-31 13:36:00|43218.8|43198.8|43218.1|43198.1|43220.6|43200.6|43215.6|43195.6|1
1738330570000|2025-01-31 13:36:10|43220.6|43200.6|43225.6|43205.6|43225.6|43205.6|43220.6|43200.6|4
1738330580000|2025-01-31 13:36:20|43228.1|43208.1|43223.8|43203.8|43230.6|43210.6|43223.1|43203.1|10
1738330590000|2025-01-31 13:36:30|43225.6|43205.6|43230.6|43210.6|43230.6|43210.6|43225.6|43205.6|1
1738330600000|2025-01-31 13:36:40|43233.1|43213.1|43240.6|43220.6|43240.6|43220.6|43233.1|43213.1|4
1738330610000|2025-01-31 13:36:50|43238.1|43218.1|43240.6|43220.6|43243.1|43223.1|43238.1|43218.1|2
1738330620000|2025-01-31 13:37:00|43243.1|43223.1|43245.6|43225.6|43245.6|43225.6|43243.1|43223.1|2
1738330630000|2025-01-31 13:37:10|43248.1|43228.1|43260.6|43240.6|43260.6|43240.6|43248.1|43228.1|6
1738330640000|2025-01-31 13:37:20|43259.9|43239.9|43255.6|43235.6|43260.6|43240.6|43253.1|43233.1|3
1738330650000|2025-01-31 13:37:30|43253.1|43233.1|43253.1|43233.1|43254.9|43234.9|43253.1|43233.1|0
1738330660000|2025-01-31 13:37:40|43253.8|43233.8|43250.6|43230.6|43255.6|43235.6|43250.6|43230.6|2
1738330670000|2025-01-31 13:37:50|43253.1|43233.1|43255.6|43235.6|43255.6|43235.6|43253.1|43233.1|0
1738330680000|2025-01-31 13:38:00|43257.4|43237.4|43255.6|43235.6|43257.4|43237.4|43253.8|43233.8|2
1738330690000|2025-01-31 13:38:10|43258.1|43238.1|43253.1|43233.1|43258.1|43238.1|43253.1|43233.1|2
1738330700000|2025-01-31 13:38:20|43250.6|43230.6|43248.1|43228.1|43251.3|43231.3|43248.1|43228.1|4
1738330710000|2025-01-31 13:38:30|43247.4|43227.4|43245.6|43225.6|43248.1|43228.1|43245.6|43225.6|6
1738330720000|2025-01-31 13:38:40|43248.1|43228.1|43248.8|43228.8|43248.8|43228.8|43247.4|43227.4|0
1738330730000|2025-01-31 13:38:50|43250.6|43230.6|43245.6|43225.6|43250.6|43230.6|43245.6|43225.6|16
1738330740000|2025-01-31 13:39:00|43248.1|43228.1|43248.1|43228.1|43250.6|43230.6|43245.6|43225.6|15
1738330750000|2025-01-31 13:39:10|43249.9|43229.9|43250.6|43230.6|43250.6|43230.6|43249.9|43229.9|3
1738330760000|2025-01-31 13:39:20|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|0
1738330770000|2025-01-31 13:39:30|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|0
1738330780000|2025-01-31 13:39:40|||||||||3
1738330800000|2025-01-31 13:40:00|43242.4|43222.4|43230.6|43210.6|43242.4|43222.4|43228.1|43208.1|8
1738330810000|2025-01-31 13:40:10|43228.1|43208.1|43212.4|43192.4|43230.6|43210.6|43212.4|43192.4|7
1738330820000|2025-01-31 13:40:20|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|43208.1|43188.1|3
1738330830000|2025-01-31 13:40:30|43205.6|43185.6|43205.6|43185.6|43209.9|43189.9|43203.1|43183.1|13
1738330850000|2025-01-31 13:40:50|43202.4|43182.4|43205.6|43185.6|43208.1|43188.1|43202.4|43182.4|6
1738330860000|2025-01-31 13:41:00|43207.4|43187.4|43208.1|43188.1|43209.9|43189.9|43203.8|43183.8|10
1738330870000|2025-01-31 13:41:10|43207.4|43187.4|43208.1|43188.1|43208.1|43188.1|43203.8|43183.8|2
1738330880000|2025-01-31 13:41:20|43207.4|43187.4|43208.8|43188.8|43208.8|43188.8|43205.6|43185.6|5
1738330890000|2025-01-31 13:41:30|||||||||4
1738330920000|2025-01-31 13:42:00|43209.5|43189.5|43218.1|43198.1|43218.1|43198.1|43209.5|43189.5|6
1738330930000|2025-01-31 13:42:10|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|43217.4|43197.4|0
1738330940000|2025-01-31 13:42:20|43218.1|43198.1|43218.1|43198.1|43220.6|43200.6|43218.1|43198.1|5
1738330950000|2025-01-31 13:42:30|43218.8|43198.8|43220.6|43200.6|43220.6|43200.6|43218.8|43198.8|4
1738330960000|2025-01-31 13:42:40|43226.3|43206.3|43229.5|43209.5|43229.5|43209.5|43226.3|43206.3|10
1738330970000|2025-01-31 13:42:50|||||||||2
1738330980000|2025-01-31 13:43:00|43233.1|43213.1|43241.8|43221.8|43241.8|43221.8|43233.1|43213.1|1
1738330990000|2025-01-31 13:43:10|43244.3|43224.3|43248.1|43228.1|43248.1|43228.1|43244.3|43224.3|2
1738331000000|2025-01-31 13:43:20|43251.3|43231.3|43253.1|43233.1|43253.1|43233.1|43248.8|43228.8|21
1738331010000|2025-01-31 13:43:30|43251.3|43231.3|43250.6|43230.6|43251.3|43231.3|43250.6|43230.6|3
1738331020000|2025-01-31 13:43:40|43252.4|43232.4|43250.6|43230.6|43253.8|43233.8|43250.6|43230.6|4
1738331030000|2025-01-31 13:43:50|43253.1|43233.1|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|2
1738331040000|2025-01-31 13:44:00|43248.8|43228.8|43250.6|43230.6|43253.1|43233.1|43248.8|43228.8|50
1738331050000|2025-01-31 13:44:10|43253.1|43233.1|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|0
1738331060000|2025-01-31 13:44:20|43251.3|43231.3|43252.4|43232.4|43253.1|43233.1|43250.6|43230.6|1
1738331070000|2025-01-31 13:44:30|43250.6|43230.6|43253.1|43233.1|43253.1|43233.1|43250.6|43230.6|0
1738331080000|2025-01-31 13:44:40|43252.4|43232.4|43250.6|43230.6|43253.1|43233.1|43250.6|43230.6|2
1738331090000|2025-01-31 13:44:50|43248.8|43228.8|43240.6|43220.6|43248.8|43228.8|43238.1|43218.1|4
1738331100000|2025-01-31 13:45:00|43241.3|43221.3|43245.6|43225.6|43245.6|43225.6|43241.3|43221.3|1
1738331130000|2025-01-31 13:45:30|43244.9|43224.9|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|5
1738331140000|2025-01-31 13:45:40|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|43245.6|43225.6|0
1738331150000|2025-01-31 13:45:50|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|43248.1|43228.1|5
1738331160000|2025-01-31 13:46:00|43247.4|43227.4|43245.6|43225.6|43247.4|43227.4|43245.6|43225.6|4
1738331170000|2025-01-31 13:46:10|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|43242.4|43222.4|0
1738331180000|2025-01-31 13:46:20|43243.1|43223.1|43248.8|43228.8|43248.8|43228.8|43243.1|43223.1|3
1738331190000|2025-01-31 13:46:30|43245.6|43225.6|43248.8|43228.8|43248.8|43228.8|43245.6|43225.6|0
1738331200000|2025-01-31 13:46:40|43250.6|43230.6|43248.1|43228.1|43250.6|43230.6|43248.1|43228.1|1
1738331210000|2025-01-31 13:46:50|43247.4|43227.4|43245.6|43225.6|43249.9|43229.9|43245.6|43225.6|0
1738331220000|2025-01-31 13:47:00|43244.9|43224.9|43245.6|43225.6|43245.6|43225.6|43244.9|43224.9|0
1738331230000|2025-01-31 13:47:10|43243.8|43223.8|43242.4|43222.4|43243.8|43223.8|43240.6|43220.6|2
1738331240000|2025-01-31 13:47:20|43242.5|43222.5|43238.1|43218.1|43242.5|43222.5|43238.1|43218.1|0
1738331250000|2025-01-31 13:47:30|43238.8|43218.8|43240.6|43220.6|43240.6|43220.6|43238.8|43218.8|1
1738331260000|2025-01-31 13:47:40|43243.1|43223.1|43238.1|43218.1|43243.1|43223.1|43238.1|43218.1|0
1738331270000|2025-01-31 13:47:50|43240.6|43220.6|43243.1|43223.1|43243.1|43223.1|43240.6|43220.6|3
1738331280000|2025-01-31 13:48:00|43242.5|43222.5|43240.6|43220.6|43243.1|43223.1|43240.6|43220.6|5
1738331290000|2025-01-31 13:48:10|43240|43220|43240.6|43220.6|43243.1|43223.1|43238.1|43218.1|0
1738331300000|2025-01-31 13:48:20|43240|43220|43237.5|43217.5|43240|43220|43237.5|43217.5|2
1738331310000|2025-01-31 13:48:30|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|1
1738331320000|2025-01-31 13:48:40|||||||||5
1738331330000|2025-01-31 13:48:50|43238.1|43218.1|43240.6|43220.6|43240.6|43220.6|43237.5|43217.5|4
1738331340000|2025-01-31 13:49:00|||||||||3
1738331350000|2025-01-31 13:49:10|43241.3|43221.3|43242.5|43222.5|43242.5|43222.5|43241.3|43221.3|0
1738331360000|2025-01-31 13:49:20|43240|43220|43238.1|43218.1|43240.6|43220.6|43238.1|43218.1|1
1738331370000|2025-01-31 13:49:30|43237.5|43217.5|43233.1|43213.1|43237.5|43217.5|43233.1|43213.1|4
1738331380000|2025-01-31 13:49:40|43230.6|43210.6|43228.1|43208.1|43230.6|43210.6|43228.1|43208.1|1
1738331390000|2025-01-31 13:49:50|43228.8|43208.8|43230.6|43210.6|43230.6|43210.6|43228.1|43208.1|3
1738331400000|2025-01-31 13:50:00|43231.3|43211.3|43243.1|43223.1|43243.1|43223.1|43231.3|43211.3|5
1738331410000|2025-01-31 13:50:10|43245.6|43225.6|43243.1|43223.1|43245.6|43225.6|43243.1|43223.1|2
1738331420000|2025-01-31 13:50:20|43242.5|43222.5|43237.5|43217.5|43242.5|43222.5|43237.5|43217.5|5
1738331430000|2025-01-31 13:50:30|43230.6|43210.6|43223.1|43203.1|43230.6|43210.6|43223.1|43203.1|1
1738331440000|2025-01-31 13:50:40|43222.5|43202.5|43218.1|43198.1|43222.5|43202.5|43215.6|43195.6|6
1738331450000|2025-01-31 13:50:50|43220|43200|43220|43200|43220|43200|43220|43200|0
1738331460000|2025-01-31 13:51:00|43223.1|43203.1|43228.1|43208.1|43228.1|43208.1|43223.1|43203.1|6
1738331470000|2025-01-31 13:51:10|||||||||2
1738331480000|2025-01-31 13:51:20|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|43230.6|43210.6|0
1738331510000|2025-01-31 13:51:50|43233.1|43213.1|43233.1|43213.1|43233.1|43213.1|43232.5|43212.5|5
1738331520000|2025-01-31 13:52:00|43230.6|43210.6|43233.1|43213.1|43233.1|43213.1|43230.6|43210.6|0
1738331530000|2025-01-31 13:52:10|43230.6|43210.6|43230.6|43210.6|43233.1|43213.1|43230.6|43210.6|0
1738331540000|2025-01-31 13:52:20|43235.6|43215.6|43235.6|43215.6|43238.1|43218.1|43235.6|43215.6|4
1738331550000|2025-01-31 13:52:30|43235|43215|43233.1|43213.1|43235|43215|43233.1|43213.1|1
1738331560000|2025-01-31 13:52:40|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|43235.6|43215.6|2
1738331570000|2025-01-31 13:52:50|43238.1|43218.1|43238.1|43218.1|43238.8|43218.8|43238.1|43218.1|3
1738331580000|2025-01-31 13:53:00|43240.6|43220.6|43237.5|43217.5|43240.6|43220.6|43237.5|43217.5|2
1738331590000|2025-01-31 13:53:10|43236.3|43216.3|43238.1|43218.1|43240.6|43220.6|43236.3|43216.3|0
1738331600000|2025-01-31 13:53:20|43238.8|43218.8|43238.2|43218.2|43240.7|43220.7|43238.1|43218.1|0
1738331630000|2025-01-31 13:53:50|||||||||2
1738331640000|2025-01-31 13:54:00|43240.7|43220.7|43238.2|43218.2|43240.7|43220.7|43238.2|43218.2|5
1738331650000|2025-01-31 13:54:10|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|43235.7|43215.7|2
1738331660000|2025-01-31 13:54:20|||||||||1
1738331670000|2025-01-31 13:54:30|43235|43215|43235.7|43215.7|43235.7|43215.7|43233.2|43213.2|1
1738331680000|2025-01-31 13:54:40|43233.8|43213.8|43240.7|43220.7|43240.7|43220.7|43230.7|43210.7|14
1738331690000|2025-01-31 13:54:50|43238.8|43218.8|43238.2|43218.2|43238.8|43218.8|43238.2|43218.2|0
1738331700000|2025-01-31 13:55:00|43238.8|43218.8|43240.7|43220.7|43243.2|43223.2|43238.8|43218.8|3
1738331710000|2025-01-31 13:55:10|||||||||1
1738331720000|2025-01-31 13:55:20|43238.2|43218.2|43238.2|43218.2|43242.5|43222.5|43238.2|43218.2|3
1738331730000|2025-01-31 13:55:30|43240.7|43220.7|43240.7|43220.7|43242.5|43222.5|43240.7|43220.7|5
1738331740000|2025-01-31 13:55:40|43238.2|43218.2|43230.7|43210.7|43238.2|43218.2|43230.7|43210.7|25
1738331750000|2025-01-31 13:55:50|43231.3|43211.3|43235.7|43215.7|43235.7|43215.7|43231.3|43211.3|4
1738331760000|2025-01-31 13:56:00|43236.3|43216.3|43238.2|43218.2|43238.2|43218.2|43236.3|43216.3|3
1738331770000|2025-01-31 13:56:10|43238.8|43218.8|43240.7|43220.7|43240.7|43220.7|43238.8|43218.8|2
1738331780000|2025-01-31 13:56:20|43238.2|43218.2|43232.5|43212.5|43238.2|43218.2|43232.5|43212.5|7
1738331790000|2025-01-31 13:56:30|43230|43210|43232.5|43212.5|43232.5|43212.5|43229.3|43209.3|2
1738331800000|2025-01-31 13:56:40|43233.2|43213.2|43233.8|43213.8|43233.8|43213.8|43233.2|43213.2|5
1738331810000|2025-01-31 13:56:50|43235.7|43215.7|43238.2|43218.2|43240.7|43220.7|43235.7|43215.7|5
1738331820000|2025-01-31 13:57:00|43240.7|43220.7|43238.2|43218.2|43241.3|43221.3|43237.5|43217.5|5
1738331830000|2025-01-31 13:57:10|43236.3|43216.3|43238.2|43218.2|43238.2|43218.2|43235.7|43215.7|0
1738331840000|2025-01-31 13:57:20|43235.7|43215.7|43238.2|43218.2|43238.2|43218.2|43235.7|43215.7|0
1738331850000|2025-01-31 13:57:30|43237.5|43217.5|43237.5|43217.5|43238.2|43218.2|43235.7|43215.7|2
1738331860000|2025-01-31 13:57:40|43238.2|43218.2|43235.7|43215.7|43238.2|43218.2|43235.7|43215.7|3
1738331870000|2025-01-31 13:57:50|||||||||1
1738331880000|2025-01-31 13:58:00|43231.8|43211.8|43228.2|43208.2|43231.8|43211.8|43228.2|43208.2|6
1738331890000|2025-01-31 13:58:10|43225.7|43205.7|43231.3|43211.3|43231.3|43211.3|43225.7|43205.7|20
1738331900000|2025-01-31 13:58:20|||||||||1
1738331920000|2025-01-31 13:58:40|||||||||5
1738331950000|2025-01-31 13:59:10|43230.7|43210.7|43220.7|43200.7|43230.7|43210.7|43218.2|43198.2|22
1738331960000|2025-01-31 13:59:20|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|43215.7|43195.7|1
1738331980000|2025-01-31 13:59:40|43218.2|43198.2|43218.2|43198.2|43218.2|43198.2|43213.2|43193.2|9
1738331990000|2025-01-31 13:59:50|43213.2|43193.2|43215.7|43195.7|43215.7|43195.7|43213.2|43193.2|6
1738332000000|2025-01-31 14:00:00|43215|43195|43227|43207|43227|43207|43215|43195|18
1738332010000|2025-01-31 14:00:10|43229.5|43209.5|43229.5|43209.5|43229.5|43209.5|43228.9|43208.9|0
1738332020000|2025-01-31 14:00:20|43232|43212|43227|43207|43232|43212|43224.5|43204.5|21
1738332030000|2025-01-31 14:00:30|||||||||3
1738332040000|2025-01-31 14:00:40|43226.4|43206.4|43228.9|43208.9|43229.5|43209.5|43224.5|43204.5|4
1738332050000|2025-01-31 14:00:50|43227|43207|43224.5|43204.5|43227|43207|43224.5|43204.5|4
1738332060000|2025-01-31 14:01:00|43225.2|43205.2|43223.9|43203.9|43225.2|43205.2|43223.9|43203.9|14
1738332070000|2025-01-31 14:01:10|43219.5|43199.5|43204.5|43184.5|43219.5|43199.5|43202.7|43182.7|14
1738332080000|2025-01-31 14:01:20|43203.9|43183.9|43202|43182|43204.5|43184.5|43202|43182|3
1738332090000|2025-01-31 14:01:30|43202.7|43182.7|43204.5|43184.5|43204.5|43184.5|43199.5|43179.5|4
1738332100000|2025-01-31 14:01:40|43202|43182|43179.3|43159.3|43202|43182|43179.3|43159.3|42
1738332110000|2025-01-31 14:01:50|43180|43160|43166.4|43146.4|43180|43160|43166.4|43146.4|5
1738332120000|2025-01-31 14:02:00|43165.7|43145.7|43158.2|43138.2|43165.7|43145.7|43158.2|43138.2|9
1738332130000|2025-01-31 14:02:10|43158.9|43138.9|43163.2|43143.2|43170.7|43150.7|43158.9|43138.9|20
1738332140000|2025-01-31 14:02:20|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|19
1738332150000|2025-01-31 14:02:30|43163.2|43143.2|43163.2|43143.2|43165.7|43145.7|43163.2|43143.2|13
1738332160000|2025-01-31 14:02:40|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|43162.5|43142.5|0
1738332170000|2025-01-31 14:02:50|43163.2|43143.2|43155.7|43135.7|43163.2|43143.2|43153.9|43133.9|24
1738332180000|2025-01-31 14:03:00|43158.2|43138.2|43168.2|43148.2|43168.2|43148.2|43155.7|43135.7|6
1738332190000|2025-01-31 14:03:10|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|43171.4|43151.4|2
1738332200000|2025-01-31 14:03:20|43172|43152|43180.7|43160.7|43180.7|43160.7|43172|43152|2
1738332210000|2025-01-31 14:03:30|43178.9|43158.9|43178.2|43158.2|43180.7|43160.7|43178.2|43158.2|4
1738332220000|2025-01-31 14:03:40|43175.7|43155.7|43168.2|43148.2|43175.7|43155.7|43168.2|43148.2|7
1738332230000|2025-01-31 14:03:50|43167.5|43147.5|43162.5|43142.5|43167.5|43147.5|43162.5|43142.5|3
1738332240000|2025-01-31 14:04:00|43160.7|43140.7|43160.7|43140.7|43163.2|43143.2|43158.2|43138.2|2
1738332260000|2025-01-31 14:04:20|43163.2|43143.2|43165|43145|43165.7|43145.7|43163.2|43143.2|3
1738332270000|2025-01-31 14:04:30|43162.5|43142.5|43160.7|43140.7|43162.5|43142.5|43160.7|43140.7|1
1738332280000|2025-01-31 14:04:40|43160|43140|43153.2|43133.2|43160|43140|43153.2|43133.2|5
1738332290000|2025-01-31 14:04:50|43153.9|43133.9|43160.7|43140.7|43160.7|43140.7|43153.9|43133.9|13
1738332300000|2025-01-31 14:05:00|43163.2|43143.2|43163.9|43143.9|43163.9|43143.9|43163.2|43143.2|11
1738332310000|2025-01-31 14:05:10|43165.7|43145.7|43153.9|43133.9|43165.7|43145.7|43153.2|43133.2|7
1738332320000|2025-01-31 14:05:20|43157.5|43137.5|43158.2|43138.2|43158.2|43138.2|43155.7|43135.7|5
1738332330000|2025-01-31 14:05:30|43160|43140|43160|43140|43163.9|43143.9|43160|43140|14
1738332340000|2025-01-31 14:05:40|43159.3|43139.3|43157.5|43137.5|43159.3|43139.3|43157.5|43137.5|10
1738332350000|2025-01-31 14:05:50|43158.2|43138.2|43160.7|43140.7|43160.7|43140.7|43158.2|43138.2|1
1738332370000|2025-01-31 14:06:10|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|43157.5|43137.5|6
1738332380000|2025-01-31 14:06:20|43157.5|43137.5|43150.7|43130.7|43157.5|43137.5|43150.7|43130.7|5
1738332390000|2025-01-31 14:06:30|43153.2|43133.2|43153.2|43133.2|43153.2|43133.2|43152.5|43132.5|10
1738332400000|2025-01-31 14:06:40|43155.7|43135.7|43155.7|43135.7|43158.2|43138.2|43155.7|43135.7|1
1738332410000|2025-01-31 14:06:50|43156.4|43136.4|43158.2|43138.2|43158.2|43138.2|43156.4|43136.4|3
1738332420000|2025-01-31 14:07:00|43160.7|43140.7|43163.2|43143.2|43163.2|43143.2|43160.7|43140.7|4
1738332430000|2025-01-31 14:07:10|43162.5|43142.5|43160|43140|43162.5|43142.5|43160|43140|3
1738332440000|2025-01-31 14:07:20|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|43158.2|43138.2|0
1738332450000|2025-01-31 14:07:30|43157.5|43137.5|43154.3|43134.3|43157.5|43137.5|43152.5|43132.5|3
1738332460000|2025-01-31 14:07:40|43153.7|43133.7|43153.2|43133.2|43153.7|43133.7|43150|43130|10
1738332470000|2025-01-31 14:07:50|43153.9|43133.9|43158.2|43138.2|43158.2|43138.2|43153.2|43133.2|12
1738332490000|2025-01-31 14:08:10|43160|43140|43160.7|43140.7|43160.7|43140.7|43158.2|43138.2|4
1738332500000|2025-01-31 14:08:20|43160|43140|43158.2|43138.2|43160.7|43140.7|43158.2|43138.2|1
1738332510000|2025-01-31 14:08:30|43163.2|43143.2|43158.2|43138.2|43170.7|43150.7|43158.2|43138.2|42
1738332520000|2025-01-31 14:08:40|43157.5|43137.5|43153.2|43133.2|43157.5|43137.5|43153.2|43133.2|5
1738332530000|2025-01-31 14:08:50|43152.5|43132.5|43123.2|43103.2|43152.5|43132.5|43123.2|43103.2|4
1738332540000|2025-01-31 14:09:00|43123.9|43103.9|43138.2|43118.2|43138.2|43118.2|43123.9|43103.9|10
1738332550000|2025-01-31 14:09:10|43133.2|43113.2|43128.2|43108.2|43133.2|43113.2|43128.2|43108.2|5
1738332560000|2025-01-31 14:09:20|43127.5|43107.5|43120.7|43100.7|43127.5|43107.5|43113.2|43093.2|18
1738332570000|2025-01-31 14:09:30|43121.4|43101.4|43127.1|43107.1|43127.1|43107.1|43120.7|43100.7|2
1738332580000|2025-01-31 14:09:40|43129.4|43109.4|43125.7|43105.7|43130.7|43110.7|43125.7|43105.7|2
1738332590000|2025-01-31 14:09:50|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|43128.2|43108.2|0
1738332600000|2025-01-31 14:10:00|43126.9|43106.9|43118.2|43098.2|43126.9|43106.9|43116.4|43096.4|6
1738332610000|2025-01-31 14:10:10|43115.7|43095.7|43115.7|43095.7|43118.2|43098.2|43115.7|43095.7|2
1738332620000|2025-01-31 14:10:20|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|43113.2|43093.2|1
1738332630000|2025-01-31 14:10:30|43118.2|43098.2|43113.2|43093.2|43118.2|43098.2|43113.2|43093.2|8
1738332640000|2025-01-31 14:10:40|43112.5|43092.5|43120.7|43100.7|43120.7|43100.7|43112.5|43092.5|5
1738332650000|2025-01-31 14:10:50|43120|43100|43115.7|43095.7|43120.7|43100.7|43115.7|43095.7|0
1738332660000|2025-01-31 14:11:00|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|43116.4|43096.4|0
1738332670000|2025-01-31 14:11:10|43115.7|43095.7|43119.6|43099.6|43119.6|43099.6|43115.7|43095.7|2
1738332680000|2025-01-31 14:11:20|43121.4|43101.4|43125.7|43105.7|43126.4|43106.4|43118.9|43098.9|3
1738332690000|2025-01-31 14:11:30|43123.9|43103.9|43123.9|43103.9|43126.4|43106.4|43123.9|43103.9|2
1738332700000|2025-01-31 14:11:40|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|43123.2|43103.2|11
1738332710000|2025-01-31 14:11:50|43122.5|43102.5|43123.2|43103.2|43123.2|43103.2|43120.7|43100.7|10
1738332730000|2025-01-31 14:12:10|43123.9|43103.9|43125.7|43105.7|43126.4|43106.4|43123.2|43103.2|2
1738332740000|2025-01-31 14:12:20|43125|43105|43113.9|43093.9|43125|43105|43110.7|43090.7|14
1738332750000|2025-01-31 14:12:30|43115.7|43095.7|43118.2|43098.2|43118.2|43098.2|43115.7|43095.7|8
1738332760000|2025-01-31 14:12:40|43121.4|43101.4|43083.2|43063.2|43123.2|43103.2|43083.2|43063.2|43
1738332770000|2025-01-31 14:12:50|43079.6|43059.6|43076.4|43056.4|43079.6|43059.6|43070.7|43050.7|71
1738332780000|2025-01-31 14:13:00|43075.7|43055.7|43084.6|43064.6|43084.6|43064.6|43075.7|43055.7|32
1738332790000|2025-01-31 14:13:10|43083.9|43063.9|43084.6|43064.6|43085.3|43065.3|43083.9|43063.9|1
1738332800000|2025-01-31 14:13:20|43083.9|43063.9|43081.4|43061.4|43083.9|43063.9|43081.4|43061.4|9
1738332810000|2025-01-31 14:13:30|43083.2|43063.2|43093.2|43073.2|43093.2|43073.2|43083.2|43063.2|23
1738332820000|2025-01-31 14:13:40|43098.2|43078.2|43095.7|43075.7|43098.2|43078.2|43095.7|43075.7|9
1738332830000|2025-01-31 14:13:50|43095|43075|43085.7|43065.7|43095|43075|43083.2|43063.2|10
1738332840000|2025-01-31 14:14:00|43083.9|43063.9|43080.7|43060.7|43083.9|43063.9|43080.7|43060.7|6
1738332850000|2025-01-31 14:14:10|43083.2|43063.2|43085.7|43065.7|43088.2|43068.2|43083.2|43063.2|4
1738332860000|2025-01-31 14:14:20|43083.9|43063.9|43081.4|43061.4|43083.9|43063.9|43080.7|43060.7|1
1738332870000|2025-01-31 14:14:30|43083.2|43063.2|43078.2|43058.2|43083.2|43063.2|43075|43055|3
1738332880000|2025-01-31 14:14:40|43078.9|43058.9|43085.7|43065.7|43085.7|43065.7|43078.9|43058.9|29
1738332890000|2025-01-31 14:14:50|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|43083.2|43063.2|2
1738332900000|2025-01-31 14:15:00|43088.2|43068.2|43097.6|43077.6|43097.6|43077.6|43088.2|43068.2|11
1738332910000|2025-01-31 14:15:10|43098.2|43078.2|43102.6|43082.6|43102.6|43082.6|43097.6|43077.6|9
1738332920000|2025-01-31 14:15:20|43098.2|43078.2|43098.2|43078.2|43103.2|43083.2|43098.2|43078.2|5
1738332930000|2025-01-31 14:15:30|43097.6|43077.6|43095.7|43075.7|43097.6|43077.6|43093.2|43073.2|3
1738332940000|2025-01-31 14:15:40|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|4
1738332950000|2025-01-31 14:15:50|43080.7|43060.7|43078.2|43058.2|43080.7|43060.7|43075.7|43055.7|10
1738332960000|2025-01-31 14:16:00|43078.9|43058.9|43073.2|43053.2|43080.7|43060.7|43073.2|43053.2|4
1738332970000|2025-01-31 14:16:10|43070.1|43050.1|43069.4|43049.4|43070.1|43050.1|43069.4|43049.4|17
1738332980000|2025-01-31 14:16:20|43068.7|43048.7|43065.1|43045.1|43069.4|43049.4|43065.1|43045.1|5
1738332990000|2025-01-31 14:16:30|43063.2|43043.2|43058.2|43038.2|43063.2|43043.2|43058.2|43038.2|17
1738333000000|2025-01-31 14:16:40|43055.7|43035.7|43052.6|43032.6|43055.7|43035.7|43052.6|43032.6|18
1738333010000|2025-01-31 14:16:50|42995.7|42975.7|42990.7|42970.7|42995.7|42975.7|42987.6|42967.6|93
1738333020000|2025-01-31 14:17:00|42988.2|42968.2|42990.7|42970.7|42990.7|42970.7|42985.7|42965.7|36
1738333030000|2025-01-31 14:17:10|42991.4|42971.4|43020.7|43000.7|43020.7|43000.7|42991.4|42971.4|43
1738333040000|2025-01-31 14:17:20|43020.1|43000.1|43023.2|43003.2|43025.7|43005.7|43018.2|42998.2|20
1738333050000|2025-01-31 14:17:30|43021.4|43001.4|43020.7|43000.7|43028.2|43008.2|43020.7|43000.7|6
1738333060000|2025-01-31 14:17:40|43023.2|43003.2|43023.2|43003.2|43023.9|43003.9|43020.7|43000.7|15
1738333070000|2025-01-31 14:17:50|43025.7|43005.7|43023.9|43003.9|43025.7|43005.7|43020.7|43000.7|14
1738333080000|2025-01-31 14:18:00|43023.2|43003.2|43015.7|42995.7|43023.2|43003.2|43015.7|42995.7|22
1738333090000|2025-01-31 14:18:10|43013.2|42993.2|43013.2|42993.2|43013.2|42993.2|43010.7|42990.7|8
1738333100000|2025-01-31 14:18:20|43013.9|42993.9|43020.7|43000.7|43020.7|43000.7|43013.9|42993.9|13
1738333110000|2025-01-31 14:18:30|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|43018.2|42998.2|1
1738333120000|2025-01-31 14:18:40|43020.7|43000.7|43015.7|42995.7|43020.7|43000.7|43015.7|42995.7|5
1738333130000|2025-01-31 14:18:50|43017.1|42997.1|43013.2|42993.2|43017.1|42997.1|43013.2|42993.2|8
1738333140000|2025-01-31 14:19:00|43013.9|42993.9|43016.4|42996.4|43016.4|42996.4|43013.9|42993.9|15
1738333150000|2025-01-31 14:19:10|43018.2|42998.2|43030.7|43010.7|43030.7|43010.7|43015.7|42995.7|20
1738333160000|2025-01-31 14:19:20|43025.7|43005.7|43020.7|43000.7|43025.7|43005.7|43020.7|43000.7|6
1738333170000|2025-01-31 14:19:30|43015.7|42995.7|43020.7|43000.7|43020.7|43000.7|43015.7|42995.7|7
1738333180000|2025-01-31 14:19:40|43021.4|43001.4|43023.9|43003.9|43023.9|43003.9|43021.4|43001.4|8
1738333190000|2025-01-31 14:19:50|43023.2|43003.2|43023.2|43003.2|43023.9|43003.9|43023.2|43003.2|1
1738333200000|2025-01-31 14:20:00|43023.9|43003.9|43026.4|43006.4|43026.4|43006.4|43023.2|43003.2|3
1738333210000|2025-01-31 14:20:10|43028.2|43008.2|43033.2|43013.2|43041.4|43021.4|43028.2|43008.2|18
1738333220000|2025-01-31 14:20:20|43031.4|43011.4|43038.2|43018.2|43038.2|43018.2|43030.7|43010.7|14
1738333230000|2025-01-31 14:20:30|43040.7|43020.7|43030.7|43010.7|43040.7|43020.7|43030.7|43010.7|5
1738333240000|2025-01-31 14:20:40|43030.1|43010.1|43025.7|43005.7|43030.1|43010.1|43025.7|43005.7|5
1738333250000|2025-01-31 14:20:50|43025.1|43005.1|43022.6|43002.6|43025.7|43005.7|43020.7|43000.7|15
1738333260000|2025-01-31 14:21:00|43020.7|43000.7|43025.8|43005.8|43030.7|43010.7|43016.4|42996.4|31
1738333270000|2025-01-31 14:21:10|43023.3|43003.3|43011.4|42991.4|43023.3|43003.3|43010.8|42990.8|15
1738333280000|2025-01-31 14:21:20|43010.8|42990.8|43017.8|42997.8|43017.8|42997.8|43010.8|42990.8|46
1738333290000|2025-01-31 14:21:30|43017.1|42997.1|43014.6|42994.6|43017.1|42997.1|43014.6|42994.6|3
1738333300000|2025-01-31 14:21:40|43013.9|42993.9|43009.6|42989.6|43014.6|42994.6|43009.6|42989.6|8
1738333310000|2025-01-31 14:21:50|43012.1|42992.1|43019.6|42999.6|43019.6|42999.6|43012.1|42992.1|5
1738333320000|2025-01-31 14:22:00|43020.3|43000.3|43019.6|42999.6|43020.3|43000.3|43019.6|42999.6|1
1738333330000|2025-01-31 14:22:10|43020.3|43000.3|43027.1|43007.1|43031.4|43011.4|43020.3|43000.3|27
1738333340000|2025-01-31 14:22:20|43027.8|43007.8|43029.6|43009.6|43029.6|43009.6|43027.8|43007.8|11
1738333350000|2025-01-31 14:22:30|43030.3|43010.3|43030.3|43010.3|43032.8|43012.8|43029.6|43009.6|4
1738333360000|2025-01-31 14:22:40|43029.6|43009.6|43032.1|43012.1|43032.1|43012.1|43029.6|43009.6|6
1738333370000|2025-01-31 14:22:50|43032.8|43012.8|43032.8|43012.8|43033.5|43013.5|43032.1|43012.1|4
1738333380000|2025-01-31 14:23:00|43033.5|43013.5|43033.5|43013.5|43035.3|43015.3|43032.8|43012.8|11
1738333390000|2025-01-31 14:23:10|43032.8|43012.8|43033.5|43013.5|43033.5|43013.5|43032.8|43012.8|6
1738333400000|2025-01-31 14:23:20|43032.8|43012.8|43032.1|43012.1|43032.8|43012.8|43030.3|43010.3|10
1738333410000|2025-01-31 14:23:30|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|12
1738333420000|2025-01-31 14:23:40|43035.3|43015.3|43037.8|43017.8|43037.8|43017.8|43035.3|43015.3|17
1738333430000|2025-01-31 14:23:50|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|1
1738333440000|2025-01-31 14:24:00|43038.9|43018.9|43034.6|43014.6|43038.9|43018.9|43033.9|43013.9|7
1738333450000|2025-01-31 14:24:10|43032.8|43012.8|43032.1|43012.1|43034.6|43014.6|43032.1|43012.1|2
1738333460000|2025-01-31 14:24:20|43037.1|43017.1|43032.1|43012.1|43037.1|43017.1|43032.1|43012.1|1
1738333470000|2025-01-31 14:24:30|43034.6|43014.6|43034.6|43014.6|43037.1|43017.1|43032.1|43012.1|2
1738333480000|2025-01-31 14:24:40|43032.1|43012.1|43032.1|43012.1|43034.6|43014.6|43032.1|43012.1|5
1738333490000|2025-01-31 14:24:50|43034.6|43014.6|43032.1|43012.1|43034.6|43014.6|43029.6|43009.6|4
1738333500000|2025-01-31 14:25:00|43032.8|43012.8|43037.8|43017.8|43037.8|43017.8|43032.8|43012.8|4
1738333510000|2025-01-31 14:25:10|43037.1|43017.1|43035.3|43015.3|43037.1|43017.1|43035.3|43015.3|3
1738333520000|2025-01-31 14:25:20|43039.6|43019.6|43047.8|43027.8|43047.8|43027.8|43039.6|43019.6|19
1738333530000|2025-01-31 14:25:30|43048.5|43028.5|43050.3|43030.3|43050.3|43030.3|43045.3|43025.3|17
1738333540000|2025-01-31 14:25:40|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43044.6|43024.6|2
1738333550000|2025-01-31 14:25:50|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|6
1738333560000|2025-01-31 14:26:00|43046.4|43026.4|43044.6|43024.6|43048.9|43028.9|43043.9|43023.9|9
1738333570000|2025-01-31 14:26:10|43045.3|43025.3|43060.3|43040.3|43060.3|43040.3|43045.3|43025.3|33
1738333580000|2025-01-31 14:26:20|43059.6|43039.6|43058.9|43038.9|43059.6|43039.6|43058.9|43038.9|10
1738333590000|2025-01-31 14:26:30|43056.4|43036.4|43042.1|43022.1|43056.4|43036.4|43042.1|43022.1|53
1738333600000|2025-01-31 14:26:40|43042.8|43022.8|43036.4|43016.4|43042.8|43022.8|43036.4|43016.4|9
1738333610000|2025-01-31 14:26:50|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|43034.6|43014.6|0
1738333620000|2025-01-31 14:27:00|43032.1|43012.1|43032.1|43012.1|43033.9|43013.9|43030.3|43010.3|8
1738333630000|2025-01-31 14:27:10|43029.6|43009.6|43032.1|43012.1|43032.1|43012.1|43029.6|43009.6|0
1738333640000|2025-01-31 14:27:20|43031.5|43011.5|43034.6|43014.6|43034.6|43014.6|43030.3|43010.3|2
1738333650000|2025-01-31 14:27:30|43035.3|43015.3|43042.1|43022.1|43042.1|43022.1|43035.3|43015.3|15
1738333660000|2025-01-31 14:27:40|43044.6|43024.6|43052.1|43032.1|43052.1|43032.1|43044.6|43024.6|13
1738333670000|2025-01-31 14:27:50|43053.5|43033.5|43057.1|43037.1|43057.1|43037.1|43053.5|43033.5|27
1738333680000|2025-01-31 14:28:00|43054.6|43034.6|43052.1|43032.1|43057.1|43037.1|43052.1|43032.1|5
1738333690000|2025-01-31 14:28:10|43049.6|43029.6|43047.1|43027.1|43049.6|43029.6|43047.1|43027.1|6
1738333700000|2025-01-31 14:28:20|43047.8|43027.8|43050.3|43030.3|43050.3|43030.3|43047.8|43027.8|3
1738333710000|2025-01-31 14:28:30|||||||||1
1738333720000|2025-01-31 14:28:40|||||||||1
1738333730000|2025-01-31 14:28:50|43049.6|43029.6|43052.1|43032.1|43052.1|43032.1|43049.6|43029.6|3
1738333740000|2025-01-31 14:29:00|43057.1|43037.1|43037.1|43017.1|43057.1|43037.1|43037.1|43017.1|25
1738333750000|2025-01-31 14:29:10|43034.6|43014.6|43037.1|43017.1|43037.8|43017.8|43034.6|43014.6|20
1738333760000|2025-01-31 14:29:20|||||||||1
1738333770000|2025-01-31 14:29:30|43034.6|43014.6|43037.1|43017.1|43037.1|43017.1|43034.6|43014.6|2
1738333780000|2025-01-31 14:29:40|43036.5|43016.5|43034.6|43014.6|43036.5|43016.5|43034.6|43014.6|0
1738333790000|2025-01-31 14:29:50|43035.3|43015.3|43049.6|43029.6|43049.6|43029.6|43035.3|43015.3|13
1738333800000|2025-01-31 14:30:00|43049|43029|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|18
1738333810000|2025-01-31 14:30:10|43046.5|43026.5|43047.8|43027.8|43047.8|43027.8|43040.3|43020.3|30
1738333820000|2025-01-31 14:30:20|43045.3|43025.3|43034.6|43014.6|43045.3|43025.3|43034|43014|12
1738333830000|2025-01-31 14:30:30|43032.1|43012.1|43032.1|43012.1|43034.6|43014.6|43029.6|43009.6|9
1738333840000|2025-01-31 14:30:40|43029.6|43009.6|43027.1|43007.1|43029.6|43009.6|43027.1|43007.1|2
1738333850000|2025-01-31 14:30:50|43026.5|43006.5|43027.1|43007.1|43029.6|43009.6|43024.6|43004.6|0
1738333860000|2025-01-31 14:31:00|43027.8|43007.8|43037.1|43017.1|43037.1|43017.1|43027.8|43007.8|5
1738333870000|2025-01-31 14:31:10|43035.3|43015.3|43034.6|43014.6|43035.3|43015.3|43034.6|43014.6|5
1738333880000|2025-01-31 14:31:20|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|43037.1|43017.1|3
1738333890000|2025-01-31 14:31:30|43036.5|43016.5|43034.6|43014.6|43036.5|43016.5|43034.6|43014.6|0
1738333900000|2025-01-31 14:31:40|43037.1|43017.1|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|4
1738333910000|2025-01-31 14:31:50|43040.3|43020.3|43029.6|43009.6|43042.1|43022.1|43029.6|43009.6|5
1738333920000|2025-01-31 14:32:00|43026.5|43006.5|43009.6|42989.6|43026.5|43006.5|43009.6|42989.6|18
1738333930000|2025-01-31 14:32:10|43007.1|42987.1|43009.6|42989.6|43012.1|42992.1|43007.1|42987.1|2
1738333940000|2025-01-31 14:32:20|43014.6|42994.6|43009.6|42989.6|43014.6|42994.6|43009.6|42989.6|2
1738333950000|2025-01-31 14:32:30|43011.5|42991.5|43011.5|42991.5|43012.1|42992.1|43011.5|42991.5|16
1738333960000|2025-01-31 14:32:40|43012.1|42992.1|43009.6|42989.6|43012.1|42992.1|43009.6|42989.6|1
1738333970000|2025-01-31 14:32:50|43007.8|42987.8|42999.6|42979.6|43007.8|42987.8|42997.1|42977.1|8
1738333980000|2025-01-31 14:33:00|43002.1|42982.1|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|3
1738333990000|2025-01-31 14:33:10|42999|42979|42999.6|42979.6|42999.6|42979.6|42999|42979|9
1738334000000|2025-01-31 14:33:20|42999|42979|43004.6|42984.6|43004.6|42984.6|42999|42979|2
1738334010000|2025-01-31 14:33:30|43004.7|42984.7|43009.7|42989.7|43009.7|42989.7|43004.7|42984.7|7
1738334020000|2025-01-31 14:33:40|43009|42989|43010.3|42990.3|43010.3|42990.3|43007.2|42987.2|0
1738334030000|2025-01-31 14:33:50|43007.8|42987.8|43007.2|42987.2|43007.8|42987.8|43007.2|42987.2|6
1738334040000|2025-01-31 14:34:00|43006.5|42986.5|43004.7|42984.7|43009.7|42989.7|43004.7|42984.7|8
1738334050000|2025-01-31 14:34:10|43005.3|42985.3|43009.7|42989.7|43009.7|42989.7|43004.7|42984.7|8
1738334060000|2025-01-31 14:34:20|43010.3|42990.3|43017.8|42997.8|43017.8|42997.8|43009.7|42989.7|28
1738334070000|2025-01-31 14:34:30|43017.2|42997.2|43014.7|42994.7|43019.7|42999.7|43014.7|42994.7|3
1738334080000|2025-01-31 14:34:40|43014|42994|43006.5|42986.5|43014|42994|43005.8|42985.8|12
1738334090000|2025-01-31 14:34:50|43007.2|42987.2|43010.3|42990.3|43010.3|42990.3|43007.2|42987.2|4
1738334100000|2025-01-31 14:35:00|43012.8|42992.8|43007.2|42987.2|43022.8|43002.8|43007.2|42987.2|18
1738334110000|2025-01-31 14:35:10|42999.7|42979.7|43002.2|42982.2|43004.7|42984.7|42995.3|42975.3|26
1738334120000|2025-01-31 14:35:20|43002.8|42982.8|43002.2|42982.2|43004.7|42984.7|43002.2|42982.2|2
1738334130000|2025-01-31 14:35:30|43002.8|42982.8|43002.2|42982.2|43004|42984|43002.2|42982.2|0
1738334140000|2025-01-31 14:35:40|43004.7|42984.7|43009.7|42989.7|43009.7|42989.7|43002.2|42982.2|12
1738334150000|2025-01-31 14:35:50|43007.2|42987.2|43009.7|42989.7|43009.7|42989.7|43004.7|42984.7|1
1738334160000|2025-01-31 14:36:00|43004.7|42984.7|43010.3|42990.3|43010.3|42990.3|43004.7|42984.7|27
1738334170000|2025-01-31 14:36:10|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|43009.7|42989.7|0
1738334180000|2025-01-31 14:36:20|43012.8|42992.8|43009.7|42989.7|43012.8|42992.8|43009.7|42989.7|4
1738334190000|2025-01-31 14:36:30|||||||||4
1738334200000|2025-01-31 14:36:40|43006.5|42986.5|42989.7|42969.7|43006.5|42986.5|42987.2|42967.2|14
1738334210000|2025-01-31 14:36:50|42990.3|42970.3|42992.2|42972.2|42994.7|42974.7|42989.7|42969.7|22
1738334220000|2025-01-31 14:37:00|42994.7|42974.7|42997.2|42977.2|42997.2|42977.2|42992.2|42972.2|7
1738334230000|2025-01-31 14:37:10|42996.5|42976.5|42999.7|42979.7|42999.7|42979.7|42994.7|42974.7|13
1738334240000|2025-01-31 14:37:20|42999|42979|42999.7|42979.7|42999.7|42979.7|42999|42979|0
1738334250000|2025-01-31 14:37:30|43001.5|42981.5|43005.3|42985.3|43005.3|42985.3|43001.5|42981.5|5
1738334270000|2025-01-31 14:37:50|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|3
1738334280000|2025-01-31 14:38:00|43005.3|42985.3|43009.7|42989.7|43009.7|42989.7|43005.3|42985.3|8
1738334290000|2025-01-31 14:38:10|43012.2|42992.2|43014.7|42994.7|43014.7|42994.7|43012.2|42992.2|9
1738334300000|2025-01-31 14:38:20|43015.3|42995.3|43019.7|42999.7|43019.7|42999.7|43015.3|42995.3|3
1738334310000|2025-01-31 14:38:30|43022.2|43002.2|43025.3|43005.3|43025.3|43005.3|43019.7|42999.7|11
1738334320000|2025-01-31 14:38:40|43024.7|43004.7|43022.2|43002.2|43024.7|43004.7|43021.5|43001.5|6
1738334330000|2025-01-31 14:38:50|43019.7|42999.7|43017.2|42997.2|43019.7|42999.7|43017.2|42997.2|1
1738334340000|2025-01-31 14:39:00|43014.7|42994.7|43017.2|42997.2|43019.7|42999.7|43014.7|42994.7|7
1738334350000|2025-01-31 14:39:10|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|43019.7|42999.7|0
1738334360000|2025-01-31 14:39:20|||||||||8
1738334370000|2025-01-31 14:39:30|43020.3|43000.3|43024.7|43004.7|43024.7|43004.7|43019|42999|5
1738334380000|2025-01-31 14:39:40|43029|43009|43027.2|43007.2|43029|43009|43027.2|43007.2|7
1738334390000|2025-01-31 14:39:50|43027.9|43007.9|43031|43011|43031|43011|43024.7|43004.7|47
1738334400000|2025-01-31 14:40:00|43031.7|43011.7|43043.5|43023.5|43043.5|43023.5|43031.7|43011.7|25
1738334410000|2025-01-31 14:40:10|43046|43026|43048.5|43028.5|43048.5|43028.5|43046|43026|14
1738334420000|2025-01-31 14:40:20|43049.2|43029.2|43053.5|43033.5|43053.5|43033.5|43049.2|43029.2|7
1738334430000|2025-01-31 14:40:30|43056|43036|43061|43041|43061|43041|43056|43036|10
1738334440000|2025-01-31 14:40:40|43061.7|43041.7|43063.5|43043.5|43066.7|43046.7|43061|43041|45
1738334450000|2025-01-31 14:40:50|43064.9|43044.9|43066|43046|43071|43051|43064.9|43044.9|7
1738334460000|2025-01-31 14:41:00|43064.2|43044.2|43058.5|43038.5|43064.2|43044.2|43058.5|43038.5|3
1738334470000|2025-01-31 14:41:10|43061|43041|43061|43041|43061|43041|43060.4|43040.4|15
1738334480000|2025-01-31 14:41:20|||||||||12
1738334490000|2025-01-31 14:41:30|43061.7|43041.7|43076|43056|43076|43056|43061.7|43041.7|23
1738334500000|2025-01-31 14:41:40|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|43076.7|43056.7|6
1738334510000|2025-01-31 14:41:50|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|43077.4|43057.4|5
1738334520000|2025-01-31 14:42:00|43078.1|43058.1|43088.5|43068.5|43088.5|43068.5|43078.1|43058.1|41
1738334530000|2025-01-31 14:42:10|43089.2|43069.2|43088.5|43068.5|43089.2|43069.2|43086.7|43066.7|13
1738334540000|2025-01-31 14:42:20|43086.7|43066.7|43086.7|43066.7|43088.5|43068.5|43086|43066|17
1738334550000|2025-01-31 14:42:30|43088.5|43068.5|43088.5|43068.5|43090.4|43070.4|43083.5|43063.5|11
1738334560000|2025-01-31 14:42:40|43087.9|43067.9|43086|43066|43087.9|43067.9|43086|43066|2
1738334570000|2025-01-31 14:42:50|43083.5|43063.5|43081|43061|43083.5|43063.5|43081|43061|7
1738334580000|2025-01-31 14:43:00|43078.5|43058.5|43078.5|43058.5|43078.5|43058.5|43076|43056|23
1738334590000|2025-01-31 14:43:10|43079.2|43059.2|43086|43066|43086|43066|43079.2|43059.2|4
1738334600000|2025-01-31 14:43:20|43084.7|43064.7|43061.7|43041.7|43084.7|43064.7|43061.7|43041.7|21
1738334610000|2025-01-31 14:43:30|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|43064.2|43044.2|0
1738334620000|2025-01-31 14:43:40|43063.5|43043.5|43061|43041|43063.5|43043.5|43061|43041|10
1738334630000|2025-01-31 14:43:50|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|43058.5|43038.5|1
1738334640000|2025-01-31 14:44:00|43061|43041|43061|43041|43061|43041|43059.2|43039.2|7
1738334650000|2025-01-31 14:44:10|||||||||1
1738334670000|2025-01-31 14:44:30|43062.4|43042.4|43066.7|43046.7|43066.7|43046.7|43062.4|43042.4|20
1738334680000|2025-01-31 14:44:40|43066|43046|43063.5|43043.5|43066|43046|43063.5|43043.5|5
1738334690000|2025-01-31 14:44:50|43061|43041|43063.5|43043.5|43063.5|43043.5|43061|43041|3
1738334710000|2025-01-31 14:45:10|43066|43046|43071.7|43051.7|43071.7|43051.7|43066|43046|22
1738334720000|2025-01-31 14:45:20|43071|43051|43058.5|43038.5|43072.9|43052.9|43058.5|43038.5|3
1738334730000|2025-01-31 14:45:30|43059.2|43039.2|43061|43041|43061|43041|43058.5|43038.5|42
1738334740000|2025-01-31 14:45:40|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|43063.5|43043.5|0
1738334750000|2025-01-31 14:45:50|43062.9|43042.9|43063.5|43043.5|43063.5|43043.5|43061|43041|4
1738334760000|2025-01-31 14:46:00|43062.9|43042.9|43063.5|43043.5|43063.5|43043.5|43061.7|43041.7|4
1738334770000|2025-01-31 14:46:10|43066|43046|43066.7|43046.7|43068.6|43048.6|43066|43046|10
1738334780000|2025-01-31 14:46:20|43068.6|43048.6|43058.6|43038.6|43068.6|43048.6|43058.6|43038.6|14
1738334790000|2025-01-31 14:46:30|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|3
1738334800000|2025-01-31 14:46:40|43062.4|43042.4|43066.7|43046.7|43066.7|43046.7|43062.4|43042.4|2
1738334810000|2025-01-31 14:46:50|43069.2|43049.2|43073.6|43053.6|43073.6|43053.6|43069.2|43049.2|6
1738334820000|2025-01-31 14:47:00|43071.1|43051.1|43066.1|43046.1|43071.1|43051.1|43066.1|43046.1|11
1738334830000|2025-01-31 14:47:10|43068.6|43048.6|43071.1|43051.1|43071.1|43051.1|43066.1|43046.1|6
1738334840000|2025-01-31 14:47:20|||||||||1
1738334850000|2025-01-31 14:47:30|43071.7|43051.7|43080.4|43060.4|43084.2|43064.2|43071.7|43051.7|30
1738334860000|2025-01-31 14:47:40|43077.9|43057.9|43066.1|43046.1|43077.9|43057.9|43066.1|43046.1|11
1738334870000|2025-01-31 14:47:50|43065.4|43045.4|43062.4|43042.4|43065.4|43045.4|43059.9|43039.9|45
1738334880000|2025-01-31 14:48:00|43064.9|43044.9|43074.9|43054.9|43074.9|43054.9|43064.9|43044.9|26
1738334890000|2025-01-31 14:48:10|43074.2|43054.2|43064.2|43044.2|43074.2|43054.2|43064.2|43044.2|32
1738334900000|2025-01-31 14:48:20|43066.1|43046.1|43073.6|43053.6|43073.6|43053.6|43066.1|43046.1|5
1738334910000|2025-01-31 14:48:30|||||||||15
1738334920000|2025-01-31 14:48:40|43071.1|43051.1|43073.6|43053.6|43076.1|43056.1|43071.1|43051.1|3
1738334930000|2025-01-31 14:48:50|43074.2|43054.2|43086.1|43066.1|43086.1|43066.1|43074.2|43054.2|8
1738334940000|2025-01-31 14:49:00|43087.9|43067.9|43091.1|43071.1|43091.1|43071.1|43087.9|43067.9|1
1738334950000|2025-01-31 14:49:10|||||||||6
1738334960000|2025-01-31 14:49:20|43089.2|43069.2|43088.6|43068.6|43089.2|43069.2|43088.6|43068.6|6
1738334970000|2025-01-31 14:49:30|43086.7|43066.7|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|13
1738334980000|2025-01-31 14:49:40|43085.4|43065.4|43081.1|43061.1|43085.4|43065.4|43081.1|43061.1|5
1738334990000|2025-01-31 14:49:50|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43073.6|43053.6|2
1738335000000|2025-01-31 14:50:00|43076.7|43056.7|43078.8|43058.8|43079.9|43059.9|43075.6|43055.6|178
1738335010000|2025-01-31 14:50:10|43079.5|43059.5|43086.3|43066.3|43088.8|43068.8|43079.5|43059.5|29
1738335020000|2025-01-31 14:50:20|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|43088.8|43068.8|1
1738335030000|2025-01-31 14:50:30|43090.6|43070.6|43088.8|43068.8|43090.6|43070.6|43088.8|43068.8|8
1738335050000|2025-01-31 14:50:50|43089.5|43069.5|43090.6|43070.6|43091.3|43071.3|43086.3|43066.3|8
1738335060000|2025-01-31 14:51:00|43088.8|43068.8|43093.8|43073.8|43096.3|43076.3|43088.8|43068.8|35
1738335070000|2025-01-31 14:51:10|43094.5|43074.5|43093.8|43073.8|43094.5|43074.5|43093.8|43073.8|1
1738335080000|2025-01-31 14:51:20|43092|43072|43096.3|43076.3|43096.3|43076.3|43092|43072|7
1738335090000|2025-01-31 14:51:30|43095.6|43075.6|43086.3|43066.3|43095.6|43075.6|43086.3|43066.3|10
1738335100000|2025-01-31 14:51:40|43084.5|43064.5|43076.3|43056.3|43084.5|43064.5|43076.3|43056.3|12
1738335110000|2025-01-31 14:51:50|43078.8|43058.8|43081.3|43061.3|43081.3|43061.3|43076.3|43056.3|6
1738335120000|2025-01-31 14:52:00|43080.6|43060.6|43083.8|43063.8|43083.8|43063.8|43073.8|43053.8|13
1738335130000|2025-01-31 14:52:10|43086.3|43066.3|43097.6|43077.6|43097.6|43077.6|43086.3|43066.3|18
1738335140000|2025-01-31 14:52:20|43100.1|43080.1|43098.8|43078.8|43102|43082|43098.8|43078.8|5
1738335150000|2025-01-31 14:52:30|43098.1|43078.1|43096.3|43076.3|43098.1|43078.1|43096.3|43076.3|9
1738335160000|2025-01-31 14:52:40|43097|43077|43093.8|43073.8|43098.8|43078.8|43093.8|43073.8|2
1738335170000|2025-01-31 14:52:50|||||||||1
1738335180000|2025-01-31 14:53:00|||||||||8
1738335190000|2025-01-31 14:53:10|43094.5|43074.5|43098.8|43078.8|43098.8|43078.8|43094.5|43074.5|11
1738335200000|2025-01-31 14:53:20|43101.3|43081.3|43103.8|43083.8|43103.8|43083.8|43101.3|43081.3|6
1738335210000|2025-01-31 14:53:30|43106.3|43086.3|43118.8|43098.8|43118.8|43098.8|43103.8|43083.8|15
1738335220000|2025-01-31 14:53:40|43121.3|43101.3|43121.3|43101.3|43123.8|43103.8|43121.3|43101.3|41
1738335230000|2025-01-31 14:53:50|43120.6|43100.6|43118.1|43098.1|43120.6|43100.6|43118.1|43098.1|3
1738335240000|2025-01-31 14:54:00|43117.4|43097.4|43118.8|43098.8|43118.8|43098.8|43115.6|43095.6|5
1738335250000|2025-01-31 14:54:10|||||||||2
1738335260000|2025-01-31 14:54:20|43122|43102|43128.8|43108.8|43128.8|43108.8|43122|43102|3
1738335270000|2025-01-31 14:54:30|43123.8|43103.8|43128.8|43108.8|43128.8|43108.8|43123.8|43103.8|6
1738335280000|2025-01-31 14:54:40|43128.1|43108.1|43126.3|43106.3|43128.1|43108.1|43123.8|43103.8|5
1738335290000|2025-01-31 14:54:50|43125.6|43105.6|43123.8|43103.8|43126.3|43106.3|43123.8|43103.8|3
1738335300000|2025-01-31 14:55:00|43124.5|43104.5|43138.8|43118.8|43141.3|43121.3|43124.5|43104.5|50
1738335310000|2025-01-31 14:55:10|43141.3|43121.3|43141.3|43121.3|43141.3|43121.3|43138.8|43118.8|2
1738335320000|2025-01-31 14:55:20|43140.6|43120.6|43136.3|43116.3|43140.6|43120.6|43136.3|43116.3|5
1738335330000|2025-01-31 14:55:30|43138.8|43118.8|43141.3|43121.3|43143.8|43123.8|43138.8|43118.8|5
1738335340000|2025-01-31 14:55:40|43143.8|43123.8|43141.3|43121.3|43143.8|43123.8|43141.3|43121.3|7
1738335350000|2025-01-31 14:55:50|43146.3|43126.3|43147|43127|43147|43127|43146.3|43126.3|7
1738335360000|2025-01-31 14:56:00|43148.8|43128.8|43151.3|43131.3|43153.8|43133.8|43148.8|43128.8|13
1738335370000|2025-01-31 14:56:10|43153.8|43133.8|43156.3|43136.3|43156.3|43136.3|43153.8|43133.8|7
1738335380000|2025-01-31 14:56:20|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|43153.8|43133.8|20
1738335390000|2025-01-31 14:56:30|43148.8|43128.8|43123.8|43103.8|43148.8|43128.8|43123.8|43103.8|65
1738335400000|2025-01-31 14:56:40|43124.5|43104.5|43128.8|43108.8|43128.8|43108.8|43124.5|43104.5|13
1738335410000|2025-01-31 14:56:50|43126.8|43106.8|43114.5|43094.5|43126.8|43106.8|43113.8|43093.8|4
1738335420000|2025-01-31 14:57:00|43116.3|43096.3|43121.3|43101.3|43121.3|43101.3|43113.8|43093.8|13
1738335430000|2025-01-31 14:57:10|43120.6|43100.6|43118.8|43098.8|43121.3|43101.3|43118.8|43098.8|0
1738335440000|2025-01-31 14:57:20|||||||||9
1738335450000|2025-01-31 14:57:30|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|43118.1|43098.1|0
1738335460000|2025-01-31 14:57:40|43116.3|43096.3|43116.3|43096.3|43116.3|43096.3|43115.6|43095.6|6
1738335470000|2025-01-31 14:57:50|43113.8|43093.8|43106.3|43086.3|43113.8|43093.8|43106.3|43086.3|10
1738335480000|2025-01-31 14:58:00|43105.6|43085.6|43103.1|43083.1|43105.6|43085.6|43103.1|43083.1|11
1738335490000|2025-01-31 14:58:10|43102.4|43082.4|43098.1|43078.1|43102.4|43082.4|43098.1|43078.1|1
1738335500000|2025-01-31 14:58:20|43096.3|43076.3|43098.8|43078.8|43098.8|43078.8|43096.3|43076.3|3
1738335510000|2025-01-31 14:58:30|43099.5|43079.5|43098.8|43078.8|43101.3|43081.3|43096.3|43076.3|8
1738335520000|2025-01-31 14:58:40|43099.5|43079.5|43099.5|43079.5|43099.5|43079.5|43099.5|43079.5|1
1738335530000|2025-01-31 14:58:50|43101.3|43081.3|43103.8|43083.8|43103.8|43083.8|43096.3|43076.3|16
1738335540000|2025-01-31 14:59:00|43103.1|43083.1|43103.8|43083.8|43103.8|43083.8|43101.3|43081.3|2
1738335550000|2025-01-31 14:59:10|43105.6|43085.6|43108.8|43088.8|43108.8|43088.8|43105.6|43085.6|5
1738335560000|2025-01-31 14:59:20|||||||||4
1738335570000|2025-01-31 14:59:30|||||||||3
1738335580000|2025-01-31 14:59:40|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|43111.3|43091.3|1
1738335590000|2025-01-31 14:59:50|43110.6|43090.6|43109.5|43089.5|43110.6|43090.6|43108.8|43088.8|3
1738335600000|2025-01-31 15:00:00|43110.2|43090.2|43113.3|43093.3|43113.3|43093.3|43108.8|43088.8|50
1738335610000|2025-01-31 15:00:10|43114|43094|43120.8|43100.8|43120.8|43100.8|43114|43094|27
1738335620000|2025-01-31 15:00:20|43121.5|43101.5|43128.3|43108.3|43128.3|43108.3|43121.5|43101.5|3
1738335630000|2025-01-31 15:00:30|43130.2|43110.2|43130.2|43110.2|43130.2|43110.2|43127.7|43107.7|2
1738335640000|2025-01-31 15:00:40|43127.7|43107.7|43125.2|43105.2|43127.7|43107.7|43125.2|43105.2|9
1738335650000|2025-01-31 15:00:50|43122.7|43102.7|43115.2|43095.2|43122.7|43102.7|43115.2|43095.2|11
1738335660000|2025-01-31 15:01:00|43117.7|43097.7|43115.2|43095.2|43119.5|43099.5|43115.2|43095.2|8
1738335670000|2025-01-31 15:01:10|43117.7|43097.7|43100.2|43080.2|43117.7|43097.7|43100.2|43080.2|10
1738335680000|2025-01-31 15:01:20|43099.5|43079.5|43097.7|43077.7|43100.2|43080.2|43095.2|43075.2|9
1738335690000|2025-01-31 15:01:30|43098.3|43078.3|43126.5|43106.5|43126.5|43106.5|43098.3|43078.3|109
1738335700000|2025-01-31 15:01:40|43131.5|43111.5|43139|43119|43139|43119|43131.5|43111.5|5
1738335710000|2025-01-31 15:01:50|43141.5|43121.5|43146.5|43126.5|43146.5|43126.5|43141.5|43121.5|16
1738335720000|2025-01-31 15:02:00|43151.5|43131.5|43146.5|43126.5|43151.5|43131.5|43144|43124|28
1738335730000|2025-01-31 15:02:10|43148.3|43128.3|43156.5|43136.5|43156.5|43136.5|43148.3|43128.3|35
1738335740000|2025-01-31 15:02:20|43161.5|43141.5|43161.5|43141.5|43164|43144|43161.5|43141.5|10
1738335750000|2025-01-31 15:02:30|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|43166.5|43146.5|9
1738335760000|2025-01-31 15:02:40|43164|43144|43164|43144|43164|43144|43164|43144|14
1738335770000|2025-01-31 15:02:50|43164.7|43144.7|43159.5|43139.5|43168.3|43148.3|43159.5|43139.5|79
1738335780000|2025-01-31 15:03:00|43162|43142|43160.2|43140.2|43165.2|43145.2|43160.2|43140.2|8
1738335790000|2025-01-31 15:03:10|43160.8|43140.8|43170.8|43150.8|43171.5|43151.5|43160.8|43140.8|25
1738335800000|2025-01-31 15:03:20|43173.3|43153.3|43181.5|43161.5|43182.2|43162.2|43173.3|43153.3|24
1738335810000|2025-01-31 15:03:30|43180.9|43160.9|43181.5|43161.5|43181.5|43161.5|43180.9|43160.9|5
1738335820000|2025-01-31 15:03:40|43179|43159|43178.4|43158.4|43179|43159|43175.9|43155.9|24
1738335830000|2025-01-31 15:03:50|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|43180.2|43160.2|0
1738335840000|2025-01-31 15:04:00|43180.9|43160.9|43180.9|43160.9|43180.9|43160.9|43180.2|43160.2|15
1738335850000|2025-01-31 15:04:10|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|43182.7|43162.7|5
1738335860000|2025-01-31 15:04:20|||||||||1
1738335870000|2025-01-31 15:04:30|43182|43162|43169|43149|43182|43162|43169|43149|42
1738335880000|2025-01-31 15:04:40|43168.4|43148.4|43170.9|43150.9|43170.9|43150.9|43168.4|43148.4|10
1738335890000|2025-01-31 15:04:50|43170.2|43150.2|43168.4|43148.4|43173.4|43153.4|43168.4|43148.4|5
1738335900000|2025-01-31 15:05:00|||||||||8
1738335910000|2025-01-31 15:05:10|43169|43149|43169|43149|43169|43149|43169|43149|4
1738335920000|2025-01-31 15:05:20|43171.5|43151.5|43168.4|43148.4|43171.5|43151.5|43168.4|43148.4|9
1738335930000|2025-01-31 15:05:30|43167.7|43147.7|43163.4|43143.4|43167.7|43147.7|43163.4|43143.4|4
1738335940000|2025-01-31 15:05:40|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|43160.9|43140.9|1
1738335950000|2025-01-31 15:05:50|43158.4|43138.4|43145.9|43125.9|43158.4|43138.4|43145.9|43125.9|16
1738335960000|2025-01-31 15:06:00|43148.4|43128.4|43140.2|43120.2|43148.4|43128.4|43140.2|43120.2|7
1738335970000|2025-01-31 15:06:10|43139.5|43119.5|43137.7|43117.7|43139.5|43119.5|43137.7|43117.7|10
1738335980000|2025-01-31 15:06:20|||||||||1
1738335990000|2025-01-31 15:06:30|43138.4|43118.4|43142.2|43122.2|43142.2|43122.2|43138.4|43118.4|31
1738336000000|2025-01-31 15:06:40|43142.9|43122.9|43148.4|43128.4|43150.9|43130.9|43142.9|43122.9|23
1738336010000|2025-01-31 15:06:50|43150.9|43130.9|43149|43129|43150.9|43130.9|43148.4|43128.4|7
1738336020000|2025-01-31 15:07:00|43148.4|43128.4|43151.5|43131.5|43151.5|43131.5|43148.4|43128.4|2
1738336030000|2025-01-31 15:07:10|43149|43129|43158.4|43138.4|43158.4|43138.4|43149|43129|21
1738336040000|2025-01-31 15:07:20|43164|43144|43164|43144|43166.5|43146.5|43164|43144|83
1738336050000|2025-01-31 15:07:30|43163.4|43143.4|43174.7|43154.7|43174.7|43154.7|43163.4|43143.4|9
1738336060000|2025-01-31 15:07:40|43176.5|43156.5|43184|43164|43184|43164|43176.5|43156.5|4
1738336070000|2025-01-31 15:07:50|43186.5|43166.5|43187.2|43167.2|43189|43169|43186.5|43166.5|5
1738336080000|2025-01-31 15:08:00|43187.9|43167.9|43199|43179|43199|43179|43187.9|43167.9|6
1738336090000|2025-01-31 15:08:10|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|43199.7|43179.7|3
1738336100000|2025-01-31 15:08:20|43199|43179|43202.2|43182.2|43202.2|43182.2|43199|43179|12
1738336110000|2025-01-31 15:08:30|43201.5|43181.5|43201.5|43181.5|43202.2|43182.2|43199|43179|4
1738336120000|2025-01-31 15:08:40|43200.9|43180.9|43191.5|43171.5|43200.9|43180.9|43191.5|43171.5|6
1738336130000|2025-01-31 15:08:50|43189|43169|43186.5|43166.5|43189|43169|43186.5|43166.5|5
1738336140000|2025-01-31 15:09:00|43189|43169|43199.7|43179.7|43201.5|43181.5|43189|43169|42
1738336150000|2025-01-31 15:09:10|43197.9|43177.9|43199.7|43179.7|43199.7|43179.7|43195.4|43175.4|17
1738336160000|2025-01-31 15:09:20|43202.9|43182.9|43212.9|43192.9|43212.9|43192.9|43202.9|43182.9|7
1738336170000|2025-01-31 15:09:30|43213.6|43193.6|43222.9|43202.9|43222.9|43202.9|43212.9|43192.9|54
1738336180000|2025-01-31 15:09:40|43223.6|43203.6|43222.9|43202.9|43227.9|43207.9|43222.9|43202.9|10
1738336190000|2025-01-31 15:09:50|43228.6|43208.6|43231.1|43211.1|43231.1|43211.1|43228.6|43208.6|27
1738336200000|2025-01-31 15:10:00|43233.6|43213.6|43241.1|43221.1|43241.1|43221.1|43233.6|43213.6|21
1738336210000|2025-01-31 15:10:10|43241.8|43221.8|43247.9|43227.9|43247.9|43227.9|43241.8|43221.8|21
1738336220000|2025-01-31 15:10:20|43248.6|43228.6|43247.2|43227.2|43250.4|43230.4|43247.2|43227.2|25
1738336230000|2025-01-31 15:10:30|43244.1|43224.1|43233.6|43213.6|43244.1|43224.1|43233.6|43213.6|14
1738336240000|2025-01-31 15:10:40|43234.3|43214.3|43234.3|43214.3|43236.8|43216.8|43234.3|43214.3|3
1738336250000|2025-01-31 15:10:50|43236.1|43216.1|43241.8|43221.8|43241.8|43221.8|43236.1|43216.1|5
1738336260000|2025-01-31 15:11:00|43242.4|43222.4|43251.8|43231.8|43254.3|43234.3|43242.4|43222.4|17
1738336270000|2025-01-31 15:11:10|43249.3|43229.3|43244.3|43224.3|43249.3|43229.3|43241.1|43221.1|16
1738336280000|2025-01-31 15:11:20|43243.6|43223.6|43241.8|43221.8|43244.3|43224.3|43239.3|43219.3|13
1738336290000|2025-01-31 15:11:30|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|43244.3|43224.3|0
1738336300000|2025-01-31 15:11:40|43246.8|43226.8|43259.3|43239.3|43259.3|43239.3|43246.8|43226.8|22
1738336310000|2025-01-31 15:11:50|43259.9|43239.9|43264.3|43244.3|43264.3|43244.3|43259.9|43239.9|6
1738336320000|2025-01-31 15:12:00|43267.4|43247.4|43272.4|43252.4|43272.4|43252.4|43267.4|43247.4|6
1738336330000|2025-01-31 15:12:10|43276.8|43256.8|43284.3|43264.3|43284.3|43264.3|43276.8|43256.8|17
1738336340000|2025-01-31 15:12:20|43286.1|43266.1|43281.8|43261.8|43286.1|43266.1|43279.3|43259.3|30
1738336350000|2025-01-31 15:12:30|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|11
1738336360000|2025-01-31 15:12:40|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43276.8|43256.8|3
1738336370000|2025-01-31 15:12:50|||||||||10
1738336380000|2025-01-31 15:13:00|43277.4|43257.4|43266.8|43246.8|43279.3|43259.3|43266.8|43246.8|17
1738336390000|2025-01-31 15:13:10|43269.3|43249.3|43276.8|43256.8|43276.8|43256.8|43269.3|43249.3|8
1738336400000|2025-01-31 15:13:20|43278.1|43258.1|43277.4|43257.4|43278.1|43258.1|43277.4|43257.4|6
1738336410000|2025-01-31 15:13:30|43274.9|43254.9|43279.3|43259.3|43279.3|43259.3|43274.9|43254.9|1
1738336420000|2025-01-31 15:13:40|43279.9|43259.9|43279.3|43259.3|43279.9|43259.9|43279.3|43259.3|2
1738336430000|2025-01-31 15:13:50|43277.4|43257.4|43267.4|43247.4|43277.4|43257.4|43267.4|43247.4|22
1738336440000|2025-01-31 15:14:00|43264.9|43244.9|43259.3|43239.3|43266.8|43246.8|43259.3|43239.3|4
1738336450000|2025-01-31 15:14:10|43259.9|43239.9|43264.3|43244.3|43264.3|43244.3|43259.9|43239.9|1
1738336460000|2025-01-31 15:14:20|43261.8|43241.8|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|2
1738336470000|2025-01-31 15:14:30|43264.9|43244.9|43272.4|43252.4|43272.4|43252.4|43264.9|43244.9|8
1738336480000|2025-01-31 15:14:40|||||||||1
1738336490000|2025-01-31 15:14:50|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|4
1738336500000|2025-01-31 15:15:00|43272.5|43252.5|43274.3|43254.3|43276.8|43256.8|43272.5|43252.5|10
1738336510000|2025-01-31 15:15:10|43272.5|43252.5|43268.6|43248.6|43272.5|43252.5|43268.6|43248.6|4
1738336520000|2025-01-31 15:15:20|43266.1|43246.1|43271.1|43251.1|43271.1|43251.1|43266.1|43246.1|7
1738336530000|2025-01-31 15:15:30|43269.3|43249.3|43269.3|43249.3|43270|43250|43269.3|43249.3|0
1738336540000|2025-01-31 15:15:40|43270|43250|43270|43250|43270|43250|43269.3|43249.3|0
1738336550000|2025-01-31 15:15:50|||||||||3
1738336560000|2025-01-31 15:16:00|43271.8|43251.8|43269.3|43249.3|43271.8|43251.8|43269.3|43249.3|17
1738336570000|2025-01-31 15:16:10|43270|43250|43269.3|43249.3|43274.3|43254.3|43269.3|43249.3|7
1738336580000|2025-01-31 15:16:20|43271.8|43251.8|43259.3|43239.3|43271.8|43251.8|43259.3|43239.3|5
1738336590000|2025-01-31 15:16:30|43258.6|43238.6|43254.3|43234.3|43258.6|43238.6|43254.3|43234.3|3
1738336600000|2025-01-31 15:16:40|43255|43235|43254.3|43234.3|43256.8|43236.8|43254.3|43234.3|5
1738336610000|2025-01-31 15:16:50|43256.8|43236.8|43264.3|43244.3|43264.3|43244.3|43256.8|43236.8|10
1738336620000|2025-01-31 15:17:00|43263.6|43243.6|43262.5|43242.5|43264.3|43244.3|43262.5|43242.5|7
1738336630000|2025-01-31 15:17:10|43261.8|43241.8|43234.1|43214.1|43261.8|43241.8|43234.1|43214.1|38
1738336640000|2025-01-31 15:17:20|43229.8|43209.8|43220.4|43200.4|43229.8|43209.8|43214.8|43194.8|40
1738336650000|2025-01-31 15:17:30|||||||||3
1738336660000|2025-01-31 15:17:40|43219.8|43199.8|43215.4|43195.4|43219.8|43199.8|43206.6|43186.6|74
1738336670000|2025-01-31 15:17:50|43217.9|43197.9|43215.4|43195.4|43217.9|43197.9|43215.4|43195.4|9
1738336680000|2025-01-31 15:18:00|43217.9|43197.9|43214.1|43194.1|43217.9|43197.9|43214.1|43194.1|3
1738336690000|2025-01-31 15:18:10|43211.6|43191.6|43211.6|43191.6|43211.6|43191.6|43208.4|43188.4|3
1738336700000|2025-01-31 15:18:20|43206.6|43186.6|43199.1|43179.1|43208.4|43188.4|43199.1|43179.1|11
1738336710000|2025-01-31 15:18:30|43198.4|43178.4|43191.6|43171.6|43198.4|43178.4|43191.6|43171.6|8
1738336720000|2025-01-31 15:18:40|43193.4|43173.4|43206.6|43186.6|43209.1|43189.1|43193.4|43173.4|18
1738336730000|2025-01-31 15:18:50|43204.1|43184.1|43201.6|43181.6|43206.6|43186.6|43201.6|43181.6|6
1738336740000|2025-01-31 15:19:00|43202.3|43182.3|43201.6|43181.6|43204.1|43184.1|43201.6|43181.6|5
1738336750000|2025-01-31 15:19:10|43199.1|43179.1|43195.2|43175.2|43200.9|43180.9|43195.2|43175.2|22
1738336760000|2025-01-31 15:19:20|43194.6|43174.6|43195.2|43175.2|43195.2|43175.2|43190.2|43170.2|29
1738336770000|2025-01-31 15:19:30|43191.6|43171.6|43189.1|43169.1|43194.1|43174.1|43189.1|43169.1|10
1738336780000|2025-01-31 15:19:40|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|43186.6|43166.6|3
1738336790000|2025-01-31 15:19:50|||||||||2
1738336800000|2025-01-31 15:20:00|43185.2|43165.2|43176.6|43156.6|43185.2|43165.2|43176.6|43156.6|9
1738336820000|2025-01-31 15:20:20|43178.4|43158.4|43175.9|43155.9|43178.4|43158.4|43175.9|43155.9|27
1738336830000|2025-01-31 15:20:30|43177.7|43157.7|43175.2|43155.2|43177.7|43157.7|43175.2|43155.2|8
1738336840000|2025-01-31 15:20:40|43172.7|43152.7|43162.1|43142.1|43172.7|43152.7|43162.1|43142.1|14
1738336850000|2025-01-31 15:20:50|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|43159.6|43139.6|11
1738336860000|2025-01-31 15:21:00|43157.1|43137.1|43152.1|43132.1|43157.1|43137.1|43152.1|43132.1|14
1738336870000|2025-01-31 15:21:10|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|43150.2|43130.2|16
1738336880000|2025-01-31 15:21:20|43148.4|43128.4|43148.4|43128.4|43150.2|43130.2|43148.4|43128.4|6
1738336890000|2025-01-31 15:21:30|43150.2|43130.2|43150.9|43130.9|43150.9|43130.9|43150.2|43130.2|22
1738336900000|2025-01-31 15:21:40|43152.7|43132.7|43153.4|43133.4|43153.4|43133.4|43152.7|43132.7|2
1738336910000|2025-01-31 15:21:50|43157.1|43137.1|43170.2|43150.2|43170.2|43150.2|43157.1|43137.1|70
1738336920000|2025-01-31 15:22:00|43170.9|43150.9|43173.4|43153.4|43173.4|43153.4|43170.9|43150.9|8
1738336930000|2025-01-31 15:22:10|43175.9|43155.9|43185.2|43165.2|43185.2|43165.2|43175.9|43155.9|10
1738336940000|2025-01-31 15:22:20|43185.9|43165.9|43185.9|43165.9|43188.4|43168.4|43185.9|43165.9|6
1738336950000|2025-01-31 15:22:30|43186.6|43166.6|43191.6|43171.6|43191.6|43171.6|43186.6|43166.6|1
1738336960000|2025-01-31 15:22:40|43186.6|43166.6|43184.8|43164.8|43186.6|43166.6|43182.3|43162.3|2
1738336970000|2025-01-31 15:22:50|43186.6|43166.6|43196.6|43176.6|43196.6|43176.6|43186.6|43166.6|57
1738336980000|2025-01-31 15:23:00|43199.1|43179.1|43204.1|43184.1|43204.1|43184.1|43199.1|43179.1|3
1738336990000|2025-01-31 15:23:10|43205.4|43185.4|43209.1|43189.1|43211.6|43191.6|43205.4|43185.4|13
1738337000000|2025-01-31 15:23:20|43211.6|43191.6|43206.6|43186.6|43211.6|43191.6|43206.6|43186.6|7
1738337020000|2025-01-31 15:23:40|43207.3|43187.3|43206.6|43186.6|43207.3|43187.3|43206.6|43186.6|0
1738337030000|2025-01-31 15:23:50|43207.3|43187.3|43205.9|43185.9|43207.3|43187.3|43205.9|43185.9|0
1738337040000|2025-01-31 15:24:00|43204.1|43184.1|43196.6|43176.6|43204.1|43184.1|43195.9|43175.9|143
1738337050000|2025-01-31 15:24:10|43194.8|43174.8|43196.6|43176.6|43196.6|43176.6|43193.4|43173.4|28
1738337070000|2025-01-31 15:24:30|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|0
1738337080000|2025-01-31 15:24:40|43195.5|43175.5|43194.1|43174.1|43199.1|43179.1|43194.1|43174.1|8
1738337090000|2025-01-31 15:24:50|43193.4|43173.4|43186.6|43166.6|43193.4|43173.4|43186.6|43166.6|9
1738337100000|2025-01-31 15:25:00|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|43187.3|43167.3|2
1738337110000|2025-01-31 15:25:10|43188|43168|43188|43168|43188|43168|43188|43168|16
1738337120000|2025-01-31 15:25:20|43188.6|43168.6|43182.3|43162.3|43188.6|43168.6|43182.3|43162.3|13
1738337130000|2025-01-31 15:25:30|43178|43158|43170.5|43150.5|43178|43158|43170.5|43150.5|6
1738337140000|2025-01-31 15:25:40|43171.1|43151.1|43175.5|43155.5|43175.5|43155.5|43170.5|43150.5|2
1738337150000|2025-01-31 15:25:50|43173|43153|43173|43153|43175.5|43155.5|43173|43153|6
1738337160000|2025-01-31 15:26:00|43175.5|43155.5|43180.5|43160.5|43180.5|43160.5|43173|43153|10
1738337170000|2025-01-31 15:26:10|43179.8|43159.8|43178|43158|43183|43163|43178|43158|2
1738337180000|2025-01-31 15:26:20|43178.6|43158.6|43178|43158|43180.5|43160.5|43178|43158|1
1738337190000|2025-01-31 15:26:30|43173|43153|43170.5|43150.5|43173|43153|43170.5|43150.5|9
1738337200000|2025-01-31 15:26:40|43169.8|43149.8|43170.5|43150.5|43170.5|43150.5|43168|43148|11
1738337210000|2025-01-31 15:26:50|43171.1|43151.1|43179.3|43159.3|43180|43160|43171.1|43151.1|32
1738337220000|2025-01-31 15:27:00|43181.1|43161.1|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|1
1738337230000|2025-01-31 15:27:10|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|43188.6|43168.6|9
1738337240000|2025-01-31 15:27:20|43189.3|43169.3|43203|43183|43203|43183|43189.3|43169.3|15
1738337250000|2025-01-31 15:27:30|43202.3|43182.3|43203|43183|43203|43183|43202.3|43182.3|1
1738337260000|2025-01-31 15:27:40|43200.5|43180.5|43203|43183|43203|43183|43200.5|43180.5|8
1738337270000|2025-01-31 15:27:50|43198.6|43178.6|43196.1|43176.1|43201.1|43181.1|43196.1|43176.1|52
1738337280000|2025-01-31 15:28:00|43196.8|43176.8|43199.3|43179.3|43200|43180|43196.8|43176.8|8
1738337290000|2025-01-31 15:28:10|43200|43180|43200|43180|43200|43180|43199.3|43179.3|6
1738337300000|2025-01-31 15:28:20|43199.3|43179.3|43200|43180|43202.5|43182.5|43199.3|43179.3|11
1738337310000|2025-01-31 15:28:30|||||||||5
1738337320000|2025-01-31 15:28:40|43202.5|43182.5|43200|43180|43202.5|43182.5|43199.3|43179.3|27
1738337330000|2025-01-31 15:28:50|43199.3|43179.3|43191.1|43171.1|43199.3|43179.3|43191.1|43171.1|9
1738337340000|2025-01-31 15:29:00|43190.5|43170.5|43188.6|43168.6|43191.1|43171.1|43188.6|43168.6|8
1738337350000|2025-01-31 15:29:10|43188|43168|43185.5|43165.5|43188|43168|43183|43163|1
1738337360000|2025-01-31 15:29:20|43183|43163|43176.1|43156.1|43183|43163|43176.1|43156.1|5
1738337370000|2025-01-31 15:29:30|43175.5|43155.5|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|2
1738337380000|2025-01-31 15:29:40|43175.5|43155.5|43175.5|43155.5|43176.1|43156.1|43173|43153|4
1738337390000|2025-01-31 15:29:50|43178|43158|43178.6|43158.6|43178.6|43158.6|43178|43158|1
1738337400000|2025-01-31 15:30:00|43180.5|43160.5|43185.5|43165.5|43185.5|43165.5|43180.5|43160.5|5
1738337410000|2025-01-31 15:30:10|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|17
1738337420000|2025-01-31 15:30:20|43183.6|43163.6|43183.6|43163.6|43186.1|43166.1|43183.6|43163.6|4
1738337430000|2025-01-31 15:30:30|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|2
1738337440000|2025-01-31 15:30:40|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|4
1738337450000|2025-01-31 15:30:50|43181.1|43161.1|43170.5|43150.5|43181.1|43161.1|43170.5|43150.5|10
1738337460000|2025-01-31 15:31:00|43171.1|43151.1|43173|43153|43173|43153|43171.1|43151.1|6
1738337470000|2025-01-31 15:31:10|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|5
1738337480000|2025-01-31 15:31:20|43173|43153|43171.2|43151.2|43173|43153|43171.2|43151.2|0
1738337490000|2025-01-31 15:31:30|43170.5|43150.5|43168|43148|43171.2|43151.2|43168|43148|6
1738337500000|2025-01-31 15:31:40|43170.5|43150.5|43168|43148|43170.5|43150.5|43168|43148|3
1738337510000|2025-01-31 15:31:50|43165.5|43145.5|43153|43133|43165.5|43145.5|43153|43133|15
1738337520000|2025-01-31 15:32:00|43149.8|43129.8|43155.5|43135.5|43155.5|43135.5|43149.8|43129.8|15
1738337530000|2025-01-31 15:32:10|43157.3|43137.3|43158|43138|43158|43138|43157.3|43137.3|0
1738337540000|2025-01-31 15:32:20|43156.2|43136.2|43163|43143|43163|43143|43155.5|43135.5|1
1738337550000|2025-01-31 15:32:30|43161.6|43141.6|43154.1|43134.1|43161.6|43141.6|43154.1|43134.1|43
1738337560000|2025-01-31 15:32:40|43153.4|43133.4|43150.3|43130.3|43154.1|43134.1|43150.3|43130.3|2
1738337570000|2025-01-31 15:32:50|43146.6|43126.6|43144.1|43124.1|43146.6|43126.6|43144.1|43124.1|8
1738337580000|2025-01-31 15:33:00|43144.8|43124.8|43146.6|43126.6|43146.6|43126.6|43144.8|43124.8|4
1738337590000|2025-01-31 15:33:10|43147.3|43127.3|43149.1|43129.1|43151.6|43131.6|43147.3|43127.3|5
1738337600000|2025-01-31 15:33:20|43151.6|43131.6|43133.5|43113.5|43151.6|43131.6|43133.5|43113.5|49
1738337610000|2025-01-31 15:33:30|43136.6|43116.6|43133|43113|43136.6|43116.6|43133|43113|12
1738337620000|2025-01-31 15:33:40|43132.3|43112.3|43131.6|43111.6|43132.3|43112.3|43129.1|43109.1|2
1738337630000|2025-01-31 15:33:50|43132.3|43112.3|43134.1|43114.1|43136|43116|43132.3|43112.3|9
1738337640000|2025-01-31 15:34:00|43134.8|43114.8|43136.6|43116.6|43136.6|43116.6|43134.8|43114.8|6
1738337650000|2025-01-31 15:34:10|43139.1|43119.1|43144.1|43124.1|43144.1|43124.1|43139.1|43119.1|5
1738337660000|2025-01-31 15:34:20|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|43144.8|43124.8|1
1738337670000|2025-01-31 15:34:30|43144.1|43124.1|43142.3|43122.3|43144.1|43124.1|43142.3|43122.3|1
1738337680000|2025-01-31 15:34:40|43144.1|43124.1|43151|43131|43151|43131|43144.1|43124.1|9
1738337690000|2025-01-31 15:34:50|43149.8|43129.8|43151.6|43131.6|43151.6|43131.6|43146.6|43126.6|3
1738337700000|2025-01-31 15:35:00|43149.1|43129.1|43146.6|43126.6|43149.1|43129.1|43146.6|43126.6|9
1738337710000|2025-01-31 15:35:10|43144.1|43124.1|43149.1|43129.1|43149.1|43129.1|43144.1|43124.1|13
1738337720000|2025-01-31 15:35:20|43148.5|43128.5|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|2
1738337730000|2025-01-31 15:35:30|43146.6|43126.6|43149.1|43129.1|43149.1|43129.1|43146.6|43126.6|0
1738337740000|2025-01-31 15:35:40|43149.8|43129.8|43149.1|43129.1|43151.6|43131.6|43149.1|43129.1|3
1738337760000|2025-01-31 15:36:00|43151.6|43131.6|43151.6|43131.6|43151.6|43131.6|43148.5|43128.5|5
1738337770000|2025-01-31 15:36:10|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|43149.1|43129.1|3
1738337780000|2025-01-31 15:36:20|43149.8|43129.8|43144.1|43124.1|43151.6|43131.6|43144.1|43124.1|13
1738337790000|2025-01-31 15:36:30|43135|43115|43133|43113|43135|43115|43126.6|43106.6|10
1738337800000|2025-01-31 15:36:40|43136.6|43116.6|43146.6|43126.6|43146.6|43126.6|43136.6|43116.6|4
1738337810000|2025-01-31 15:36:50|43147.3|43127.3|43149.8|43129.8|43149.8|43129.8|43147.3|43127.3|3
1738337820000|2025-01-31 15:37:00|43151.6|43131.6|43155.5|43135.5|43155.5|43135.5|43151.6|43131.6|10
1738337830000|2025-01-31 15:37:10|43156.2|43136.2|43156.2|43136.2|43158|43138|43156.2|43136.2|44
1738337840000|2025-01-31 15:37:20|43155.5|43135.5|43153|43133|43155.5|43135.5|43153|43133|2
1738337850000|2025-01-31 15:37:30|43153.7|43133.7|43153|43133|43154.3|43134.3|43153|43133|1
1738337860000|2025-01-31 15:37:40|43153.7|43133.7|43149.8|43129.8|43160.5|43140.5|43149.8|43129.8|18
1738337870000|2025-01-31 15:37:50|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|43147.3|43127.3|4
1738337880000|2025-01-31 15:38:00|43144.8|43124.8|43145.5|43125.5|43145.5|43125.5|43143|43123|2
1738337890000|2025-01-31 15:38:10|43143.7|43123.7|43150.5|43130.5|43150.5|43130.5|43143.7|43123.7|5
1738337900000|2025-01-31 15:38:20|43151.2|43131.2|43150.5|43130.5|43151.2|43131.2|43148|43128|4
1738337910000|2025-01-31 15:38:30|43153|43133|43153.7|43133.7|43153.7|43133.7|43153|43133|2
1738337920000|2025-01-31 15:38:40|43156.2|43136.2|43156.9|43136.9|43156.9|43136.9|43156.2|43136.2|0
1738337930000|2025-01-31 15:38:50|43156.2|43136.2|43156.9|43136.9|43156.9|43136.9|43156.2|43136.2|1
1738337940000|2025-01-31 15:39:00|43159.4|43139.4|43156.2|43136.2|43159.4|43139.4|43156.2|43136.2|6
1738337950000|2025-01-31 15:39:10|43156.9|43136.9|43156.9|43136.9|43157.5|43137.5|43156.2|43136.2|5
1738337960000|2025-01-31 15:39:20|43158.7|43138.7|43159.4|43139.4|43159.4|43139.4|43158.7|43138.7|0
1738337970000|2025-01-31 15:39:30|43161.2|43141.2|43165.5|43145.5|43165.5|43145.5|43161.2|43141.2|7
1738337980000|2025-01-31 15:39:40|43168|43148|43178.7|43158.7|43178.7|43158.7|43168|43148|8
1738337990000|2025-01-31 15:39:50|43180.5|43160.5|43188|43168|43188|43168|43180.5|43160.5|3
1738338000000|2025-01-31 15:40:00|43188.7|43168.7|43191.2|43171.2|43191.2|43171.2|43188.7|43168.7|18
1738338010000|2025-01-31 15:40:10|43188.7|43168.7|43184.8|43164.8|43188.7|43168.7|43184.8|43164.8|13
1738338020000|2025-01-31 15:40:20|43183|43163|43183|43163|43183|43163|43182.3|43162.3|5
1738338030000|2025-01-31 15:40:30|43182.3|43162.3|43177.3|43157.3|43182.3|43162.3|43176.7|43156.7|5
1738338040000|2025-01-31 15:40:40|43176.7|43156.7|43177.3|43157.3|43177.3|43157.3|43176.7|43156.7|1
1738338050000|2025-01-31 15:40:50|43176.7|43156.7|43178|43158|43178|43158|43176.7|43156.7|5
1738338060000|2025-01-31 15:41:00|43178.7|43158.7|43186.2|43166.2|43186.2|43166.2|43178.7|43158.7|7
1738338070000|2025-01-31 15:41:10|43190.5|43170.5|43189.4|43169.4|43191.2|43171.2|43188.7|43168.7|6
1738338080000|2025-01-31 15:41:20|||||||||2
1738338090000|2025-01-31 15:41:30|43190|43170|43194.4|43174.4|43194.4|43174.4|43190|43170|3
1738338100000|2025-01-31 15:41:40|43195|43175|43194.4|43174.4|43195|43175|43194.4|43174.4|1
1738338110000|2025-01-31 15:41:50|43190|43170|43195|43175|43195|43175|43189.4|43169.4|20
1738338120000|2025-01-31 15:42:00|43194.4|43174.4|43201.9|43181.9|43201.9|43181.9|43192.5|43172.5|7
1738338130000|2025-01-31 15:42:10|||||||||5
1738338140000|2025-01-31 15:42:20|43200|43180|43199.4|43179.4|43200|43180|43199.4|43179.4|3
1738338150000|2025-01-31 15:42:30|43201.9|43181.9|43201.9|43181.9|43201.9|43181.9|43199.4|43179.4|2
1738338160000|2025-01-31 15:42:40|43199.4|43179.4|43204.4|43184.4|43204.4|43184.4|43199.4|43179.4|11
1738338170000|2025-01-31 15:42:50|43206.9|43186.9|43206.2|43186.2|43209.4|43189.4|43204.4|43184.4|2
1738338180000|2025-01-31 15:43:00|43206.9|43186.9|43206.9|43186.9|43209.4|43189.4|43204.4|43184.4|4
1738338190000|2025-01-31 15:43:10|43209.4|43189.4|43206.9|43186.9|43209.4|43189.4|43206.9|43186.9|10
1738338200000|2025-01-31 15:43:20|43205|43185|43204.4|43184.4|43206.9|43186.9|43204.4|43184.4|1
1738338210000|2025-01-31 15:43:30|43201.2|43181.2|43189.4|43169.4|43201.2|43181.2|43189.4|43169.4|20
1738338220000|2025-01-31 15:43:40|43191.2|43171.2|43192.5|43172.5|43192.5|43172.5|43191.2|43171.2|3
1738338230000|2025-01-31 15:43:50|43195|43175|43201.9|43181.9|43201.9|43181.9|43195|43175|4
1738338240000|2025-01-31 15:44:00|43204.4|43184.4|43206.9|43186.9|43206.9|43186.9|43204.4|43184.4|6
1738338250000|2025-01-31 15:44:10|43209.4|43189.4|43212.5|43192.5|43212.5|43192.5|43209.4|43189.4|9
1738338260000|2025-01-31 15:44:20|43213.7|43193.7|43224.4|43204.4|43224.4|43204.4|43211.9|43191.9|9
1738338270000|2025-01-31 15:44:30|43226.9|43206.9|43224.4|43204.4|43226.9|43206.9|43221.9|43201.9|5
1738338280000|2025-01-31 15:44:40|43223.7|43203.7|43224.4|43204.4|43224.4|43204.4|43221.9|43201.9|1
1738338290000|2025-01-31 15:44:50|43223.7|43203.7|43221.9|43201.9|43223.7|43203.7|43221.9|43201.9|2
1738338300000|2025-01-31 15:45:00|43219.4|43199.4|43214.4|43194.4|43219.4|43199.4|43214.4|43194.4|19
1738338310000|2025-01-31 15:45:10|43215|43195|43215|43195|43215|43195|43215|43195|4
1738338320000|2025-01-31 15:45:20|43214.4|43194.4|43216.2|43196.2|43216.2|43196.2|43213.7|43193.7|16
1738338330000|2025-01-31 15:45:30|43216.9|43196.9|43211.2|43191.2|43218.7|43198.7|43211.2|43191.2|16
1738338340000|2025-01-31 15:45:40|43209.4|43189.4|43206.2|43186.2|43209.4|43189.4|43206.2|43186.2|3
1738338360000|2025-01-31 15:46:00|43203|43183|43198|43178|43203|43183|43198|43178|18
1738338370000|2025-01-31 15:46:10|||||||||3
1738338380000|2025-01-31 15:46:20|43197.3|43177.3|43195.5|43175.5|43197.3|43177.3|43195.5|43175.5|2
1738338400000|2025-01-31 15:46:40|||||||||2
1738338410000|2025-01-31 15:46:50|43193|43173|43193|43173|43193|43173|43193|43173|3
1738338420000|2025-01-31 15:47:00|43195.5|43175.5|43208|43188|43208|43188|43195.5|43175.5|6
1738338430000|2025-01-31 15:47:10|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|43210.5|43190.5|3
1738338440000|2025-01-31 15:47:20|43208.7|43188.7|43208|43188|43208.7|43188.7|43208|43188|8
1738338450000|2025-01-31 15:47:30|||||||||2
1738338460000|2025-01-31 15:47:40|43210.5|43190.5|43205.5|43185.5|43210.5|43190.5|43205.5|43185.5|2
1738338470000|2025-01-31 15:47:50|43203|43183|43203|43183|43203|43183|43203|43183|0
1738338480000|2025-01-31 15:48:00|43199.9|43179.9|43208|43188|43208|43188|43199.9|43179.9|4
1738338490000|2025-01-31 15:48:10|||||||||1
1738338500000|2025-01-31 15:48:20|43210.5|43190.5|43213|43193|43213|43193|43210.5|43190.5|2
1738338510000|2025-01-31 15:48:30|||||||||1
1738338520000|2025-01-31 15:48:40|43210.5|43190.5|43213|43193|43213|43193|43208|43188|3
1738338530000|2025-01-31 15:48:50|43208|43188|43212.4|43192.4|43212.4|43192.4|43208|43188|5
1738338540000|2025-01-31 15:49:00|43210.5|43190.5|43198|43178|43210.5|43190.5|43198|43178|20
1738338550000|2025-01-31 15:49:10|43194.4|43174.4|43200.1|43180.1|43200.1|43180.1|43194.4|43174.4|18
1738338560000|2025-01-31 15:49:20|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|43200.7|43180.7|3
1738338570000|2025-01-31 15:49:30|43200.1|43180.1|43198.2|43178.2|43200.1|43180.1|43198.2|43178.2|6
1738338580000|2025-01-31 15:49:40|43200.1|43180.1|43199.4|43179.4|43200.1|43180.1|43199.4|43179.4|2
1738338590000|2025-01-31 15:49:50|43200.1|43180.1|43199.4|43179.4|43200.1|43180.1|43199.4|43179.4|1
1738338600000|2025-01-31 15:50:00|43200.1|43180.1|43200.1|43180.1|43200.1|43180.1|43199.4|43179.4|3
1738338610000|2025-01-31 15:50:10|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|43199.4|43179.4|14
1738338620000|2025-01-31 15:50:20|43198.7|43178.7|43196.9|43176.9|43198.7|43178.7|43196.9|43176.9|4
1738338630000|2025-01-31 15:50:30|43191.9|43171.9|43186.9|43166.9|43191.9|43171.9|43186.9|43166.9|7
1738338640000|2025-01-31 15:50:40|43185.1|43165.1|43181.9|43161.9|43185.1|43165.1|43181.9|43161.9|2
1738338650000|2025-01-31 15:50:50|43179.4|43159.4|43171.9|43151.9|43179.4|43159.4|43171.9|43151.9|1
1738338660000|2025-01-31 15:51:00|43170.1|43150.1|43168|43148|43170.1|43150.1|43168|43148|3
1738338670000|2025-01-31 15:51:10|43166.2|43146.2|43164.4|43144.4|43166.2|43146.2|43162.6|43142.6|2
1738338680000|2025-01-31 15:51:20|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|43169.4|43149.4|4
1738338710000|2025-01-31 15:51:50|43171.2|43151.2|43169.4|43149.4|43171.2|43151.2|43169.4|43149.4|26
1738338720000|2025-01-31 15:52:00|43168|43148|43165.5|43145.5|43168|43148|43165.5|43145.5|22
1738338730000|2025-01-31 15:52:10|43168|43148|43168|43148|43168|43148|43168|43148|1
1738338740000|2025-01-31 15:52:20|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|43170.5|43150.5|4
1738338750000|2025-01-31 15:52:30|||||||||1
1738338760000|2025-01-31 15:52:40|43168|43148|43168|43148|43168|43148|43168|43148|5
1738338780000|2025-01-31 15:53:00|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|43165.5|43145.5|1
1738338790000|2025-01-31 15:53:10|43168|43148|43168|43148|43168|43148|43163|43143|5
1738338800000|2025-01-31 15:53:20|43169.4|43149.4|43171.2|43151.2|43171.2|43151.2|43169.4|43149.4|3
1738338810000|2025-01-31 15:53:30|43168|43148|43168|43148|43168|43148|43168|43148|3
1738338820000|2025-01-31 15:53:40|43167.4|43147.4|43163|43143|43167.4|43147.4|43163|43143|2
1738338830000|2025-01-31 15:53:50|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|2
1738338840000|2025-01-31 15:54:00|43158|43138|43160.6|43140.6|43160.6|43140.6|43158|43138|1
1738338850000|2025-01-31 15:54:10|43158.1|43138.1|43160.6|43140.6|43160.6|43140.6|43158.1|43138.1|5
1738338860000|2025-01-31 15:54:20|43158.1|43138.1|43158.1|43138.1|43158.7|43138.7|43158.1|43138.1|6
1738338870000|2025-01-31 15:54:30|43159.2|43139.2|43154.9|43134.9|43159.2|43139.2|43154.9|43134.9|18
1738338880000|2025-01-31 15:54:40|43159.2|43139.2|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|0
1738338890000|2025-01-31 15:54:50|43156.7|43136.7|43154.2|43134.2|43156.7|43136.7|43154.2|43134.2|3
1738338900000|2025-01-31 15:55:00|43154.9|43134.9|43156.7|43136.7|43156.7|43136.7|43151.7|43131.7|12
1738338910000|2025-01-31 15:55:10|43156|43136|43149.2|43129.2|43156|43136|43149.2|43129.2|8
1738338920000|2025-01-31 15:55:20|43149.9|43129.9|43154.2|43134.2|43156.7|43136.7|43149.2|43129.2|13
1738338930000|2025-01-31 15:55:30|43153.5|43133.5|43146.7|43126.7|43153.5|43133.5|43144.2|43124.2|8
1738338940000|2025-01-31 15:55:40|43144.2|43124.2|43141.7|43121.7|43144.2|43124.2|43141.7|43121.7|7
1738338950000|2025-01-31 15:55:50|43141|43121|43134.2|43114.2|43141|43121|43134.2|43114.2|11
1738338960000|2025-01-31 15:56:00|43136.7|43116.7|43146.7|43126.7|43146.7|43126.7|43136.7|43116.7|13
1738338970000|2025-01-31 15:56:10|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|43151.7|43131.7|9
1738338980000|2025-01-31 15:56:20|43149.2|43129.2|43133.5|43113.5|43149.2|43129.2|43133.5|43113.5|15
1738339000000|2025-01-31 15:56:40|43132.9|43112.9|43121.7|43101.7|43132.9|43112.9|43121.7|43101.7|26
1738339010000|2025-01-31 15:56:50|43121|43101|43114.2|43094.2|43121.7|43101.7|43111.7|43091.7|60
1738339020000|2025-01-31 15:57:00|43116.7|43096.7|43122.4|43102.4|43122.4|43102.4|43116.7|43096.7|44
1738339030000|2025-01-31 15:57:10|43127.9|43107.9|43140.4|43120.4|43140.4|43120.4|43127.9|43107.9|11
1738339040000|2025-01-31 15:57:20|||||||||3
1738339050000|2025-01-31 15:57:30|43142.2|43122.2|43145.4|43125.4|43147.9|43127.9|43140.4|43120.4|12
1738339060000|2025-01-31 15:57:40|43147.9|43127.9|43149.2|43129.2|43149.2|43129.2|43147.9|43127.9|6
1738339070000|2025-01-31 15:57:50|43151|43131|43153.5|43133.5|43153.5|43133.5|43150.4|43130.4|37
1738339080000|2025-01-31 15:58:00|43151.7|43131.7|43154.2|43134.2|43154.2|43134.2|43151|43131|3
1738339090000|2025-01-31 15:58:10|43156.7|43136.7|43164.9|43144.9|43164.9|43144.9|43156.7|43136.7|7
1738339100000|2025-01-31 15:58:20|43167.4|43147.4|43174.2|43154.2|43174.2|43154.2|43167.4|43147.4|12
1738339110000|2025-01-31 15:58:30|43171.7|43151.7|43174.2|43154.2|43174.2|43154.2|43171.7|43151.7|1
1738339120000|2025-01-31 15:58:40|43173.5|43153.5|43171.7|43151.7|43176|43156|43171.7|43151.7|2
1738339130000|2025-01-31 15:58:50|43171|43151|43171|43151|43171|43151|43171|43151|5
1738339140000|2025-01-31 15:59:00|43170.4|43150.4|43169.2|43149.2|43171|43151|43168.5|43148.5|4
1738339150000|2025-01-31 15:59:10|43168.5|43148.5|43166.7|43146.7|43171|43151|43166.7|43146.7|3
1738339160000|2025-01-31 15:59:20|43166|43146|43156.7|43136.7|43166|43146|43156.7|43136.7|3
1738339170000|2025-01-31 15:59:30|43154.2|43134.2|43154.2|43134.2|43154.2|43134.2|43153.5|43133.5|2
1738339180000|2025-01-31 15:59:40|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|2
1738339190000|2025-01-31 15:59:50|||||||||9
1738339200000|2025-01-31 16:00:00|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|43158.5|43138.5|3
1738339210000|2025-01-31 16:00:10|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|43156.7|43136.7|3
1738339220000|2025-01-31 16:00:20|43154.9|43134.9|43154.2|43134.2|43156|43136|43154.2|43134.2|1
1738339230000|2025-01-31 16:00:30|43154.9|43134.9|43152.4|43132.4|43154.9|43134.9|43151.7|43131.7|6
1738339240000|2025-01-31 16:00:40|43151.7|43131.7|43154.9|43134.9|43154.9|43134.9|43151.7|43131.7|2
1738339250000|2025-01-31 16:00:50|43152.4|43132.4|43148.5|43128.5|43152.4|43132.4|43148.5|43128.5|8
1738339260000|2025-01-31 16:01:00|43149.2|43129.2|43154.2|43134.2|43154.2|43134.2|43149.2|43129.2|8
1738339270000|2025-01-31 16:01:10|43156.7|43136.7|43159.2|43139.2|43159.2|43139.2|43156.7|43136.7|4
1738339280000|2025-01-31 16:01:20|43159.9|43139.9|43156.7|43136.7|43159.9|43139.9|43156.7|43136.7|2
1738339290000|2025-01-31 16:01:30|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|43159.2|43139.2|2
1738339300000|2025-01-31 16:01:40|43157.4|43137.4|43161.7|43141.7|43161.7|43141.7|43156.7|43136.7|2
1738339310000|2025-01-31 16:01:50|43162.4|43142.4|43164.2|43144.2|43164.2|43144.2|43162.4|43142.4|5
1738339320000|2025-01-31 16:02:00|43166.7|43146.7|43164.2|43144.2|43166.7|43146.7|43161.7|43141.7|3
1738339330000|2025-01-31 16:02:10|43162.4|43142.4|43164.2|43144.2|43164.2|43144.2|43161.7|43141.7|1
1738339340000|2025-01-31 16:02:20|43164.9|43144.9|43161.7|43141.7|43166.7|43146.7|43161.7|43141.7|1
1738339350000|2025-01-31 16:02:30|43159.2|43139.2|43151.7|43131.7|43159.2|43139.2|43151.7|43131.7|5
1738339360000|2025-01-31 16:02:40|43149.9|43129.9|43147.4|43127.4|43149.9|43129.9|43147.4|43127.4|8
1738339370000|2025-01-31 16:02:50|43148.1|43128.1|43151.7|43131.7|43151.7|43131.7|43147.4|43127.4|8
1738339380000|2025-01-31 16:03:00|43152.4|43132.4|43159.9|43139.9|43159.9|43139.9|43152.4|43132.4|2
1738339390000|2025-01-31 16:03:10|43157.4|43137.4|43156.7|43136.7|43159.2|43139.2|43156.7|43136.7|1
1738339400000|2025-01-31 16:03:20|43157.4|43137.4|43161.7|43141.7|43161.7|43141.7|43157.4|43137.4|4
1738339410000|2025-01-31 16:03:30|43154.2|43134.2|43151.1|43131.1|43154.2|43134.2|43149.2|43129.2|7
1738339420000|2025-01-31 16:03:40|43151.7|43131.7|43151.7|43131.7|43154.2|43134.2|43151.7|43131.7|3
1738339430000|2025-01-31 16:03:50|43152.4|43132.4|43156.7|43136.7|43156.7|43136.7|43151.7|43131.7|3
1738339440000|2025-01-31 16:04:00|43154.2|43134.2|43154.2|43134.2|43159.2|43139.2|43154.2|43134.2|2
1738339450000|2025-01-31 16:04:10|43152.4|43132.4|43151.7|43131.7|43152.4|43132.4|43151.7|43131.7|0
1738339460000|2025-01-31 16:04:20|43153.6|43133.6|43159.9|43139.9|43159.9|43139.9|43153.6|43133.6|4
1738339480000|2025-01-31 16:04:40|43161.3|43141.3|43170.4|43150.4|43171.7|43151.7|43161.3|43141.3|15
1738339490000|2025-01-31 16:04:50|43166.7|43146.7|43165.4|43145.4|43166.7|43146.7|43165.4|43145.4|2
1738339500000|2025-01-31 16:05:00|43164.7|43144.7|43154.2|43134.2|43164.7|43144.7|43154.2|43134.2|5
1738339510000|2025-01-31 16:05:10|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|43149.2|43129.2|1
1738339520000|2025-01-31 16:05:20|43146.1|43126.1|43136.7|43116.7|43146.1|43126.1|43136.7|43116.7|16
1738339530000|2025-01-31 16:05:30|43136.1|43116.1|43134.2|43114.2|43136.1|43116.1|43134.2|43114.2|7
1738339540000|2025-01-31 16:05:40|43136.7|43116.7|43136.7|43116.7|43136.7|43116.7|43134.2|43114.2|6
1738339550000|2025-01-31 16:05:50|43131.7|43111.7|43131.7|43111.7|43133.6|43113.6|43131.7|43111.7|10
1738339560000|2025-01-31 16:06:00|43132.4|43112.4|43139.2|43119.2|43139.2|43119.2|43132.4|43112.4|7
1738339570000|2025-01-31 16:06:10|||||||||3
1738339580000|2025-01-31 16:06:20|43136.7|43116.7|43131.7|43111.7|43136.7|43116.7|43131.7|43111.7|8
1738339590000|2025-01-31 16:06:30|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|43126.7|43106.7|3
1738339600000|2025-01-31 16:06:40|||||||||1
1738339610000|2025-01-31 16:06:50|43125.4|43105.4|43111.7|43091.7|43125.4|43105.4|43111.7|43091.7|5
1738339620000|2025-01-31 16:07:00|43114.2|43094.2|43116.7|43096.7|43116.7|43096.7|43114.2|43094.2|13
1738339630000|2025-01-31 16:07:10|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|2
1738339640000|2025-01-31 16:07:20|||||||||6
1738339650000|2025-01-31 16:07:30|||||||||2
1738339660000|2025-01-31 16:07:40|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|43116.7|43096.7|6
1738339670000|2025-01-31 16:07:50|43113.1|43093.1|43104.2|43084.2|43113.1|43093.1|43104.2|43084.2|3
1738339680000|2025-01-31 16:08:00|43103.6|43083.6|43104.9|43084.9|43104.9|43084.9|43098.6|43078.6|13
1738339690000|2025-01-31 16:08:10|43106.7|43086.7|43111.7|43091.7|43111.7|43091.7|43104.2|43084.2|12
1738339700000|2025-01-31 16:08:20|43112.4|43092.4|43114.2|43094.2|43114.2|43094.2|43109.2|43089.2|6
1738339710000|2025-01-31 16:08:30|43116.7|43096.7|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|4
1738339720000|2025-01-31 16:08:40|43119.2|43099.2|43119.2|43099.2|43119.2|43099.2|43116.7|43096.7|0
1738339730000|2025-01-31 16:08:50|43118.6|43098.6|43116.7|43096.7|43119.2|43099.2|43116.7|43096.7|1
1738339740000|2025-01-31 16:09:00|||||||||2
1738339760000|2025-01-31 16:09:20|||||||||5
1738339770000|2025-01-31 16:09:30|43116.8|43096.8|43104.3|43084.3|43116.8|43096.8|43104.3|43084.3|12
1738339780000|2025-01-31 16:09:40|43106.8|43086.8|43104.3|43084.3|43106.8|43086.8|43104.3|43084.3|2
1738339790000|2025-01-31 16:09:50|43103.6|43083.6|43096.1|43076.1|43103.6|43083.6|43096.1|43076.1|6
1738339800000|2025-01-31 16:10:00|43094.3|43074.3|43096.8|43076.8|43096.8|43076.8|43091.8|43071.8|9
1738339810000|2025-01-31 16:10:10|||||||||3
1738339820000|2025-01-31 16:10:20|43094.3|43074.3|43094.3|43074.3|43096.8|43076.8|43094.3|43074.3|7
1738339830000|2025-01-31 16:10:30|43092.4|43072.4|43091.8|43071.8|43092.4|43072.4|43091.8|43071.8|10
1738339840000|2025-01-31 16:10:40|43091.1|43071.1|43064.7|43044.7|43091.1|43071.1|43064.7|43044.7|164
1738339850000|2025-01-31 16:10:50|43064.1|43044.1|43057.2|43037.2|43064.1|43044.1|43057.2|43037.2|7
1738339860000|2025-01-31 16:11:00|43054.7|43034.7|43053.6|43033.6|43056.1|43036.1|43047.9|43027.9|16
1738339870000|2025-01-31 16:11:10|43052.9|43032.9|43052.9|43032.9|43055.4|43035.4|43052.2|43032.2|12
1738339880000|2025-01-31 16:11:20|43053.6|43033.6|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|1
1738339890000|2025-01-31 16:11:30|43050.4|43030.4|43045.4|43025.4|43050.4|43030.4|43045.4|43025.4|15
1738339900000|2025-01-31 16:11:40|43048.6|43028.6|43042.9|43022.9|43050.4|43030.4|43040.4|43020.4|46
1738339920000|2025-01-31 16:12:00|43040.4|43020.4|43047.9|43027.9|43047.9|43027.9|43035.4|43015.4|47
1738339930000|2025-01-31 16:12:10|43050.4|43030.4|43052.9|43032.9|43055.4|43035.4|43050.4|43030.4|9
1738339940000|2025-01-31 16:12:20|43050.4|43030.4|43030.4|43010.4|43050.4|43030.4|43030.4|43010.4|12
1738339950000|2025-01-31 16:12:30|43034.7|43014.7|43047.9|43027.9|43047.9|43027.9|43034.7|43014.7|8
1738339960000|2025-01-31 16:12:40|43049.7|43029.7|43050.4|43030.4|43050.4|43030.4|43047.9|43027.9|0
1738339970000|2025-01-31 16:12:50|43047.9|43027.9|43050.4|43030.4|43050.4|43030.4|43047.9|43027.9|2
1738339980000|2025-01-31 16:13:00|||||||||5
1738339990000|2025-01-31 16:13:10|43051.1|43031.1|43052.9|43032.9|43052.9|43032.9|43050.4|43030.4|5
1738340000000|2025-01-31 16:13:20|43053.6|43033.6|43050.4|43030.4|43053.6|43033.6|43050.4|43030.4|4
1738340010000|2025-01-31 16:13:30|43045.4|43025.4|43047.9|43027.9|43047.9|43027.9|43045.4|43025.4|9
1738340020000|2025-01-31 16:13:40|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|2
1738340030000|2025-01-31 16:13:50|43044.7|43024.7|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|12
1738340040000|2025-01-31 16:14:00|43046.8|43026.8|43072.9|43052.9|43072.9|43052.9|43046.8|43026.8|17
1738340050000|2025-01-31 16:14:10|43074.3|43054.3|43072.9|43052.9|43077.9|43057.9|43072.9|43052.9|12
1738340060000|2025-01-31 16:14:20|43073.6|43053.6|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|6
1738340070000|2025-01-31 16:14:30|43072.2|43052.2|43072.9|43052.9|43072.9|43052.9|43072.2|43052.2|1
1738340080000|2025-01-31 16:14:40|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|6
1738340090000|2025-01-31 16:14:50|||||||||9
1738340100000|2025-01-31 16:15:00|43072.9|43052.9|43067.9|43047.9|43072.9|43052.9|43065.4|43045.4|9
1738340110000|2025-01-31 16:15:10|43072.9|43052.9|43069.7|43049.7|43072.9|43052.9|43069.7|43049.7|1
1738340120000|2025-01-31 16:15:20|43066.1|43046.1|43042.9|43022.9|43066.1|43046.1|43040.4|43020.4|18
1738340130000|2025-01-31 16:15:30|43042.2|43022.2|43040.4|43020.4|43042.2|43022.2|43040.4|43020.4|6
1738340140000|2025-01-31 16:15:40|43042.9|43022.9|43049.7|43029.7|43049.7|43029.7|43042.9|43022.9|9
1738340150000|2025-01-31 16:15:50|43044.1|43024.1|43037.9|43017.9|43044.1|43024.1|43035.4|43015.4|13
1738340160000|2025-01-31 16:16:00|43037.2|43017.2|43030.4|43010.4|43037.9|43017.9|43030.4|43010.4|12
1738340170000|2025-01-31 16:16:10|43020.4|43000.4|43025.4|43005.4|43025.4|43005.4|43017.9|42997.9|12
1738340180000|2025-01-31 16:16:20|43022.9|43002.9|43027.9|43007.9|43027.9|43007.9|43022.9|43002.9|9
1738340190000|2025-01-31 16:16:30|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|43029.7|43009.7|1
1738340200000|2025-01-31 16:16:40|43032.2|43012.2|43029.7|43009.7|43032.2|43012.2|43029.7|43009.7|9
1738340210000|2025-01-31 16:16:50|43032.2|43012.2|43030.4|43010.4|43032.9|43012.9|43029.7|43009.7|2
1738340220000|2025-01-31 16:17:00|43031.1|43011.1|43042.9|43022.9|43045.4|43025.4|43030.4|43010.4|12
1738340230000|2025-01-31 16:17:10|43042.2|43022.2|43042.9|43022.9|43042.9|43022.9|43040.4|43020.4|0
1738340240000|2025-01-31 16:17:20|43044.7|43024.7|43045.4|43025.4|43045.4|43025.4|43042.3|43022.3|3
1738340250000|2025-01-31 16:17:30|43042.9|43022.9|43043.6|43023.6|43043.6|43023.6|43042.9|43022.9|7
1738340260000|2025-01-31 16:17:40|43045.4|43025.4|43045.4|43025.4|43045.4|43025.4|43042.3|43022.3|4
1738340270000|2025-01-31 16:17:50|43042.9|43022.9|43045.4|43025.4|43045.4|43025.4|43040.4|43020.4|7
1738340280000|2025-01-31 16:18:00|43044.8|43024.8|43042.9|43022.9|43044.8|43024.8|43040.4|43020.4|4
1738340290000|2025-01-31 16:18:10|43042.3|43022.3|43037.3|43017.3|43042.9|43022.9|43035.4|43015.4|24
1738340300000|2025-01-31 16:18:20|43035.4|43015.4|43035.4|43015.4|43035.4|43015.4|43034.8|43014.8|7
1738340310000|2025-01-31 16:18:30|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|43037.9|43017.9|3
1738340320000|2025-01-31 16:18:40|43037.3|43017.3|43032.9|43012.9|43037.3|43017.3|43030.4|43010.4|1
1738340330000|2025-01-31 16:18:50|43035.4|43015.4|43037.9|43017.9|43037.9|43017.9|43035.4|43015.4|8
1738340340000|2025-01-31 16:19:00|43040.4|43020.4|43042.9|43022.9|43043.6|43023.6|43040.4|43020.4|16
1738340350000|2025-01-31 16:19:10|43040.4|43020.4|43037.9|43017.9|43040.4|43020.4|43037.9|43017.9|11
1738340360000|2025-01-31 16:19:20|43035.4|43015.4|43032.9|43012.9|43035.4|43015.4|43030.4|43010.4|3
1738340370000|2025-01-31 16:19:30|43033.6|43013.6|43027.9|43007.9|43035.4|43015.4|43027.9|43007.9|2
1738340380000|2025-01-31 16:19:40|43027.3|43007.3|43026.1|43006.1|43027.3|43007.3|43025.4|43005.4|4
1738340390000|2025-01-31 16:19:50|43025.4|43005.4|43033.6|43013.6|43033.6|43013.6|43025.4|43005.4|26
1738340400000|2025-01-31 16:20:00|43034.8|43014.8|43030.4|43010.4|43034.8|43014.8|43030.4|43010.4|6
1738340410000|2025-01-31 16:20:10|43032.9|43012.9|43034.8|43014.8|43034.8|43014.8|43032.9|43012.9|7
1738340420000|2025-01-31 16:20:20|43035.4|43015.4|43045.4|43025.4|43045.4|43025.4|43035.4|43015.4|9
1738340430000|2025-01-31 16:20:30|43041.8|43021.8|43040.4|43020.4|43045.4|43025.4|43040.4|43020.4|10
1738340440000|2025-01-31 16:20:40|43042.9|43022.9|43054.8|43034.8|43055.4|43035.4|43042.9|43022.9|36
1738340450000|2025-01-31 16:20:50|43055.4|43035.4|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|10
1738340460000|2025-01-31 16:21:00|43060.4|43040.4|43072.9|43052.9|43074.8|43054.8|43060.4|43040.4|13
1738340470000|2025-01-31 16:21:10|43070.4|43050.4|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|1
1738340480000|2025-01-31 16:21:20|||||||||1
1738340490000|2025-01-31 16:21:30|43065.4|43045.4|43057.9|43037.9|43065.4|43045.4|43057.9|43037.9|9
1738340510000|2025-01-31 16:21:50|43055.4|43035.4|43060.4|43040.4|43060.4|43040.4|43055.4|43035.4|5
1738340520000|2025-01-31 16:22:00|43059.8|43039.8|43060.4|43040.4|43060.4|43040.4|43057.9|43037.9|8
1738340530000|2025-01-31 16:22:10|43061.1|43041.1|43060.4|43040.4|43062.9|43042.9|43060.4|43040.4|4
1738340540000|2025-01-31 16:22:20|43062.9|43042.9|43065.4|43045.4|43065.4|43045.4|43062.9|43042.9|3
1738340550000|2025-01-31 16:22:30|43062.9|43042.9|43060.4|43040.4|43063.6|43043.6|43060.4|43040.4|15
1738340560000|2025-01-31 16:22:40|43057.9|43037.9|43050.4|43030.4|43057.9|43037.9|43050.4|43030.4|1
1738340570000|2025-01-31 16:22:50|43047.9|43027.9|43042.9|43022.9|43047.9|43027.9|43042.9|43022.9|2
1738340580000|2025-01-31 16:23:00|43040.4|43020.4|43055.4|43035.4|43055.4|43035.4|43040.4|43020.4|13
1738340590000|2025-01-31 16:23:10|43052.9|43032.9|43060.4|43040.4|43060.4|43040.4|43052.9|43032.9|3
1738340600000|2025-01-31 16:23:20|43057.9|43037.9|43055.4|43035.4|43057.9|43037.9|43055.4|43035.4|3
1738340610000|2025-01-31 16:23:30|43054.8|43034.8|43052.9|43032.9|43055.4|43035.4|43052.9|43032.9|1
1738340620000|2025-01-31 16:23:40|43053.6|43033.6|43051.1|43031.1|43054.8|43034.8|43050.4|43030.4|11
1738340630000|2025-01-31 16:23:50|43050.4|43030.4|43051.1|43031.1|43051.1|43031.1|43050.4|43030.4|5
1738340640000|2025-01-31 16:24:00|43053.6|43033.6|43061.1|43041.1|43061.1|43041.1|43053.6|43033.6|8
1738340650000|2025-01-31 16:24:10|43062.9|43042.9|43060.4|43040.4|43065.4|43045.4|43060.4|43040.4|6
1738340660000|2025-01-31 16:24:20|43057.9|43037.9|43060.4|43040.4|43060.4|43040.4|43050.4|43030.4|9
1738340670000|2025-01-31 16:24:30|43057.9|43037.9|43058.6|43038.6|43060.4|43040.4|43057.9|43037.9|1
1738340680000|2025-01-31 16:24:40|43059.3|43039.3|43057.3|43037.3|43059.3|43039.3|43055.5|43035.5|6
1738340690000|2025-01-31 16:24:50|43060.5|43040.5|43058.6|43038.6|43060.5|43040.5|43058|43038|61
1738340700000|2025-01-31 16:25:00|43056.8|43036.8|43060.5|43040.5|43060.5|43040.5|43055.5|43035.5|18
1738340710000|2025-01-31 16:25:10|43063|43043|43063.6|43043.6|43063.6|43043.6|43063|43043|11
1738340720000|2025-01-31 16:25:20|43061.1|43041.1|43060.5|43040.5|43061.1|43041.1|43060.5|43040.5|4
1738340730000|2025-01-31 16:25:30|43063|43043|43060.5|43040.5|43063|43043|43060.5|43040.5|3
1738340740000|2025-01-31 16:25:40|||||||||6
1738340750000|2025-01-31 16:25:50|43058|43038|43058|43038|43060.5|43040.5|43058|43038|1
1738340760000|2025-01-31 16:26:00|43057.3|43037.3|43043.6|43023.6|43057.3|43037.3|43043.6|43023.6|4
1738340770000|2025-01-31 16:26:10|43043|43023|43041.1|43021.1|43043|43023|43041.1|43021.1|3
1738340780000|2025-01-31 16:26:20|43040.5|43020.5|43039.8|43019.8|43040.5|43020.5|43039.8|43019.8|3
1738340790000|2025-01-31 16:26:30|43040.5|43020.5|43045.5|43025.5|43045.5|43025.5|43040.5|43020.5|7
1738340800000|2025-01-31 16:26:40|43046.1|43026.1|43048|43028|43050.5|43030.5|43046.1|43026.1|1
1738340820000|2025-01-31 16:27:00|43050.5|43030.5|43045.5|43025.5|43050.5|43030.5|43045.5|43025.5|0
1738340830000|2025-01-31 16:27:10|43046.1|43026.1|43050.5|43030.5|43050.5|43030.5|43045.5|43025.5|0
1738340840000|2025-01-31 16:27:20|43048|43028|43045.5|43025.5|43048|43028|43045.5|43025.5|3
1738340850000|2025-01-31 16:27:30|43041.1|43021.1|43038|43018|43041.1|43021.1|43038|43018|4
1738340860000|2025-01-31 16:27:40|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|43040.5|43020.5|7
1738340870000|2025-01-31 16:27:50|||||||||1
1738340880000|2025-01-31 16:28:00|43043|43023|43048|43028|43048|43028|43043|43023|11
1738340890000|2025-01-31 16:28:10|43046.1|43026.1|43050.5|43030.5|43050.5|43030.5|43046.1|43026.1|5
1738340900000|2025-01-31 16:28:20|43052.3|43032.3|43053|43033|43054.8|43034.8|43052.3|43032.3|8
1738340910000|2025-01-31 16:28:30|43053.6|43033.6|43056.1|43036.1|43056.1|43036.1|43053.6|43033.6|10
1738340920000|2025-01-31 16:28:40|43058|43038|43058|43038|43058|43038|43058|43038|1
1738340930000|2025-01-31 16:28:50|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|43060.5|43040.5|1
1738340940000|2025-01-31 16:29:00|43062.3|43042.3|43058|43038|43063|43043|43058|43038|5
1738340950000|2025-01-31 16:29:10|43061.1|43041.1|43066.1|43046.1|43066.8|43046.8|43061.1|43041.1|10
1738340960000|2025-01-31 16:29:20|43068|43048|43066.1|43046.1|43068|43048|43066.1|43046.1|3
1738340970000|2025-01-31 16:29:30|43068|43048|43065.5|43045.5|43070.5|43050.5|43065.5|43045.5|4
1738340980000|2025-01-31 16:29:40|43066.1|43046.1|43070.5|43050.5|43070.5|43050.5|43066.1|43046.1|6
1738340990000|2025-01-31 16:29:50|43073|43053|43073|43053|43073|43053|43073|43053|0
1738341000000|2025-01-31 16:30:00|43073.6|43053.6|43096.8|43076.8|43096.8|43076.8|43073.6|43053.6|16
1738341010000|2025-01-31 16:30:10|43096.1|43076.1|43101.1|43081.1|43101.1|43081.1|43096.1|43076.1|5
1738341020000|2025-01-31 16:30:20|43101.8|43081.8|43113|43093|43113|43093|43101.8|43081.8|13
1738341030000|2025-01-31 16:30:30|43112.3|43092.3|43108|43088|43112.3|43092.3|43108|43088|11
1738341040000|2025-01-31 16:30:40|43105.5|43085.5|43097.3|43077.3|43105.5|43085.5|43097.3|43077.3|21
1738341050000|2025-01-31 16:30:50|43098|43078|43095.5|43075.5|43098|43078|43095.5|43075.5|6
1738341060000|2025-01-31 16:31:00|43093|43073|43095.5|43075.5|43095.5|43075.5|43093|43073|4
1738341070000|2025-01-31 16:31:10|43093|43073|43092.3|43072.3|43093|43073|43092.3|43072.3|7
1738341080000|2025-01-31 16:31:20|43090.5|43070.5|43083|43063|43090.5|43070.5|43083|43063|1
1738341090000|2025-01-31 16:31:30|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|43081.1|43061.1|0
1738341100000|2025-01-31 16:31:40|43083.6|43063.6|43085.5|43065.5|43085.5|43065.5|43083|43063|7
1738341110000|2025-01-31 16:31:50|43080.5|43060.5|43085.5|43065.5|43085.5|43065.5|43080.5|43060.5|3
1738341120000|2025-01-31 16:32:00|43088|43068|43096.2|43076.2|43096.2|43076.2|43088|43068|12
1738341130000|2025-01-31 16:32:10|43098|43078|43108.7|43088.7|43108.7|43088.7|43098|43078|7
1738341140000|2025-01-31 16:32:20|43109.3|43089.3|43106.8|43086.8|43109.3|43089.3|43106.8|43086.8|5
1738341150000|2025-01-31 16:32:30|43104.3|43084.3|43106.8|43086.8|43106.8|43086.8|43104.3|43084.3|7
1738341160000|2025-01-31 16:32:40|43107.5|43087.5|43113.2|43093.2|43113.2|43093.2|43107.5|43087.5|7
1738341170000|2025-01-31 16:32:50|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|43116.8|43096.8|8
1738341180000|2025-01-31 16:33:00|43118.7|43098.7|43121.8|43101.8|43123.7|43103.7|43118.7|43098.7|9
1738341190000|2025-01-31 16:33:10|43120|43100|43116.8|43096.8|43120|43100|43116.8|43096.8|6
1738341200000|2025-01-31 16:33:20|43119.3|43099.3|43119.3|43099.3|43121.8|43101.8|43119.3|43099.3|4
1738341210000|2025-01-31 16:33:30|43121.8|43101.8|43111.8|43091.8|43121.8|43101.8|43111.8|43091.8|4
1738341220000|2025-01-31 16:33:40|43109.3|43089.3|43104.3|43084.3|43109.3|43089.3|43104.3|43084.3|6
1738341230000|2025-01-31 16:33:50|43106.8|43086.8|43103.7|43083.7|43106.8|43086.8|43103.7|43083.7|12
1738341240000|2025-01-31 16:34:00|43101.2|43081.2|43096.8|43076.8|43101.2|43081.2|43096.8|43076.8|12
1738341250000|2025-01-31 16:34:10|43097.5|43077.5|43096.8|43076.8|43097.5|43077.5|43096.8|43076.8|4
1738341260000|2025-01-31 16:34:20|43097.5|43077.5|43096.8|43076.8|43097.5|43077.5|43096.8|43076.8|4
1738341270000|2025-01-31 16:34:30|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|43097.5|43077.5|1
1738341280000|2025-01-31 16:34:40|43096.2|43076.2|43089.3|43069.3|43096.2|43076.2|43089.3|43069.3|9
1738341290000|2025-01-31 16:34:50|43090|43070|43089.3|43069.3|43090|43070|43089.3|43069.3|2
1738341300000|2025-01-31 16:35:00|43088.7|43068.7|43085|43065|43088.7|43068.7|43084.3|43064.3|3
1738341310000|2025-01-31 16:35:10|43084.3|43064.3|43076.2|43056.2|43085|43065|43074.3|43054.3|13
1738341320000|2025-01-31 16:35:20|43075.5|43055.5|43069.3|43049.3|43076.2|43056.2|43069.3|43049.3|3
1738341330000|2025-01-31 16:35:30|43064.3|43044.3|43064.3|43044.3|43064.3|43044.3|43063.7|43043.7|6
1738341340000|2025-01-31 16:35:40|43068.2|43048.2|43070.7|43050.7|43070.7|43050.7|43068.2|43048.2|14
1738341350000|2025-01-31 16:35:50|43071.4|43051.4|43077.5|43057.5|43077.5|43057.5|43071.4|43051.4|13
1738341360000|2025-01-31 16:36:00|43074.3|43054.3|43092.5|43072.5|43092.5|43072.5|43074.3|43054.3|50
1738341370000|2025-01-31 16:36:10|43095|43075|43101.8|43081.8|43101.8|43081.8|43095|43075|5
1738341380000|2025-01-31 16:36:20|43104.3|43084.3|43096.2|43076.2|43109.3|43089.3|43095|43075|25
1738341390000|2025-01-31 16:36:30|43096.8|43076.8|43096.8|43076.8|43096.8|43076.8|43091.8|43071.8|2
1738341400000|2025-01-31 16:36:40|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|1
1738341410000|2025-01-31 16:36:50|43091.2|43071.2|43091.2|43071.2|43091.8|43071.8|43091.2|43071.2|3
1738341420000|2025-01-31 16:37:00|43089.3|43069.3|43091.8|43071.8|43091.8|43071.8|43084.3|43064.3|8
1738341430000|2025-01-31 16:37:10|43094.3|43074.3|43096.8|43076.8|43096.8|43076.8|43094.3|43074.3|6
1738341440000|2025-01-31 16:37:20|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|43099.3|43079.3|1
1738341450000|2025-01-31 16:37:30|43101.8|43081.8|43104.3|43084.3|43104.3|43084.3|43101.8|43081.8|13
1738341460000|2025-01-31 16:37:40|43106.8|43086.8|43103.7|43083.7|43106.8|43086.8|43103.7|43083.7|6
1738341470000|2025-01-31 16:37:50|43104.3|43084.3|43119.3|43099.3|43119.3|43099.3|43104.3|43084.3|13
1738341480000|2025-01-31 16:38:00|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|43121.8|43101.8|8
1738341490000|2025-01-31 16:38:10|43120.5|43100.5|43123.7|43103.7|43123.7|43103.7|43116.8|43096.8|48
1738341500000|2025-01-31 16:38:20|43124.3|43104.3|43131.8|43111.8|43131.8|43111.8|43124.3|43104.3|11
1738341510000|2025-01-31 16:38:30|43131.2|43111.2|43136.2|43116.2|43136.2|43116.2|43131.2|43111.2|4
1738341520000|2025-01-31 16:38:40|43135.5|43115.5|43140.5|43120.5|43140.5|43120.5|43133|43113|6
1738341530000|2025-01-31 16:38:50|43138|43118|43138|43118|43140.5|43120.5|43135.5|43115.5|12
1738341540000|2025-01-31 16:39:00|43138.7|43118.7|43150.5|43130.5|43150.5|43130.5|43138.7|43118.7|8
1738341550000|2025-01-31 16:39:10|43153|43133|43155.5|43135.5|43155.5|43135.5|43153|43133|14
1738341560000|2025-01-31 16:39:20|43160.5|43140.5|43160.5|43140.5|43160.5|43140.5|43156.9|43136.9|1
1738341570000|2025-01-31 16:39:30|43155.5|43135.5|43151.2|43131.2|43155.5|43135.5|43151.2|43131.2|13
1738341580000|2025-01-31 16:39:40|43153|43133|43160|43140|43160|43140|43153|43133|5
1738341590000|2025-01-31 16:39:50|43162.5|43142.5|43164.4|43144.4|43166.9|43146.9|43162.5|43142.5|13
1738341600000|2025-01-31 16:40:00|43166.2|43146.2|43166.9|43146.9|43171.2|43151.2|43164.4|43144.4|50
1738341610000|2025-01-31 16:40:10|43164.4|43144.4|43168.7|43148.7|43168.7|43148.7|43163.7|43143.7|12
1738341620000|2025-01-31 16:40:20|||||||||2
1738341630000|2025-01-31 16:40:30|43166.2|43146.2|43151.2|43131.2|43166.2|43146.2|43151.2|43131.2|20
1738341640000|2025-01-31 16:40:40|43144.8|43124.8|43145.5|43125.5|43145.5|43125.5|43140.5|43120.5|11
1738341650000|2025-01-31 16:40:50|43148|43128|43150.5|43130.5|43150.5|43130.5|43148|43128|7
1738341660000|2025-01-31 16:41:00|43151.2|43131.2|43145.5|43125.5|43153.7|43133.7|43145.5|43125.5|7
1738341670000|2025-01-31 16:41:10|43148|43128|43153|43133|43155.5|43135.5|43148|43128|10
1738341680000|2025-01-31 16:41:20|43152.3|43132.3|43153|43133|43153|43133|43150.5|43130.5|1
1738341690000|2025-01-31 16:41:30|43152.3|43132.3|43153|43133|43153|43133|43150.5|43130.5|2
1738341700000|2025-01-31 16:41:40|43150.5|43130.5|43150.5|43130.5|43155.5|43135.5|43150.5|43130.5|1
1738341710000|2025-01-31 16:41:50|43149.8|43129.8|43147.3|43127.3|43149.8|43129.8|43147.3|43127.3|10
1738341720000|2025-01-31 16:42:00|43146.7|43126.7|43143|43123|43146.7|43126.7|43143|43123|3
1738341730000|2025-01-31 16:42:10|43143.7|43123.7|43149.4|43129.4|43149.4|43129.4|43143|43123|72
1738341740000|2025-01-31 16:42:20|43146.9|43126.9|43154.4|43134.4|43154.4|43134.4|43146.9|43126.9|7
1738341750000|2025-01-31 16:42:30|43151.9|43131.9|43149.4|43129.4|43151.9|43131.9|43149.4|43129.4|1
1738341760000|2025-01-31 16:42:40|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|4
1738341770000|2025-01-31 16:42:50|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|2
1738341780000|2025-01-31 16:43:00|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|43149.4|43129.4|1
1738341790000|2025-01-31 16:43:10|43146.9|43126.9|43149.4|43129.4|43149.4|43129.4|43146.9|43126.9|6
1738341800000|2025-01-31 16:43:20|43150|43130|43146.9|43126.9|43151.2|43131.2|43146.9|43126.9|0
1738341820000|2025-01-31 16:43:40|43146.2|43126.2|43141.9|43121.9|43146.2|43126.2|43141.9|43121.9|2
1738341830000|2025-01-31 16:43:50|43139.4|43119.4|43134.4|43114.4|43139.4|43119.4|43134.4|43114.4|5
1738341840000|2025-01-31 16:44:00|43133.7|43113.7|43129.4|43109.4|43133.7|43113.7|43129.4|43109.4|1
1738341850000|2025-01-31 16:44:10|43130|43110|43126.9|43106.9|43131.9|43111.9|43126.9|43106.9|3
1738341860000|2025-01-31 16:44:20|43126.2|43106.2|43119.4|43099.4|43126.2|43106.2|43119.4|43099.4|3
1738341870000|2025-01-31 16:44:30|43116.9|43096.9|43121.9|43101.9|43121.9|43101.9|43116.9|43096.9|7
1738341880000|2025-01-31 16:44:40|43122.5|43102.5|43134.4|43114.4|43134.4|43114.4|43122.5|43102.5|3
1738341890000|2025-01-31 16:44:50|43135|43115|43149.4|43129.4|43149.4|43129.4|43135|43115|10
1738341900000|2025-01-31 16:45:00|43151.9|43131.9|43146.9|43126.9|43151.9|43131.9|43146.9|43126.9|3
1738341910000|2025-01-31 16:45:10|43149.4|43129.4|43146.9|43126.9|43151.9|43131.9|43146.9|43126.9|6
1738341920000|2025-01-31 16:45:20|43141.2|43121.2|43121.9|43101.9|43141.2|43121.2|43121.9|43101.9|9
1738341930000|2025-01-31 16:45:30|43124.4|43104.4|43116.9|43096.9|43124.4|43104.4|43116.9|43096.9|2
1738341940000|2025-01-31 16:45:40|43116.2|43096.2|43109.4|43089.4|43116.2|43096.2|43109.4|43089.4|2
1738341950000|2025-01-31 16:45:50|43106.9|43086.9|43094.4|43074.4|43106.9|43086.9|43094.4|43074.4|5
1738341960000|2025-01-31 16:46:00|43093.7|43073.7|43096.9|43076.9|43096.9|43076.9|43091.9|43071.9|1
1738341970000|2025-01-31 16:46:10|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1738341980000|2025-01-31 16:46:20|||||||||1
1738341990000|2025-01-31 16:46:30|43100|43080|43101.9|43081.9|43104.4|43084.4|43100|43080|6
1738342000000|2025-01-31 16:46:40|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|2
1738342010000|2025-01-31 16:46:50|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|43101.9|43081.9|3
1738342020000|2025-01-31 16:47:00|43104.4|43084.4|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|1
1738342030000|2025-01-31 16:47:10|43104.4|43084.4|43106.9|43086.9|43106.9|43086.9|43101.9|43081.9|0
1738342040000|2025-01-31 16:47:20|43104.4|43084.4|43101.9|43081.9|43104.4|43084.4|43101.9|43081.9|1
1738342050000|2025-01-31 16:47:30|43103.7|43083.7|43104.4|43084.4|43104.4|43084.4|43101.9|43081.9|1
1738342060000|2025-01-31 16:47:40|||||||||1
1738342070000|2025-01-31 16:47:50|43106.9|43086.9|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|5
1738342080000|2025-01-31 16:48:00|43106.9|43086.9|43111.9|43091.9|43111.9|43091.9|43106.9|43086.9|3
1738342090000|2025-01-31 16:48:10|43108.2|43088.2|43106.9|43086.9|43108.2|43088.2|43106.9|43086.9|6
1738342100000|2025-01-31 16:48:20|43104.4|43084.4|43101.9|43081.9|43106.9|43086.9|43101.9|43081.9|1
1738342120000|2025-01-31 16:48:40|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43094.4|43074.4|2
1738342130000|2025-01-31 16:48:50|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1738342140000|2025-01-31 16:49:00|43096.9|43076.9|43099.4|43079.4|43099.4|43079.4|43096.9|43076.9|0
1738342150000|2025-01-31 16:49:10|43101.9|43081.9|43110.1|43090.1|43110.1|43090.1|43101.9|43081.9|14
1738342170000|2025-01-31 16:49:30|||||||||1
1738342180000|2025-01-31 16:49:40|43109.4|43089.4|43109.4|43089.4|43110.1|43090.1|43109.4|43089.4|1
1738342190000|2025-01-31 16:49:50|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|1
1738342200000|2025-01-31 16:50:00|43106.2|43086.2|43111.2|43091.2|43111.2|43091.2|43106.2|43086.2|2
1738342210000|2025-01-31 16:50:10|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|3
1738342220000|2025-01-31 16:50:20|43108.7|43088.7|43109.4|43089.4|43109.4|43089.4|43106.2|43086.2|4
1738342230000|2025-01-31 16:50:30|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|43106.2|43086.2|1
1738342250000|2025-01-31 16:50:50|43106.9|43086.9|43106.9|43086.9|43106.9|43086.9|43106.2|43086.2|0
1738342260000|2025-01-31 16:51:00|43111.2|43091.2|43108.7|43088.7|43111.2|43091.2|43106.9|43086.9|12
1738342270000|2025-01-31 16:51:10|43111.2|43091.2|43111.9|43091.9|43111.9|43091.9|43111.2|43091.2|6
1738342280000|2025-01-31 16:51:20|43108.7|43088.7|43114.4|43094.4|43114.4|43094.4|43106.9|43086.9|2
1738342300000|2025-01-31 16:51:40|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|3
1738342310000|2025-01-31 16:51:50|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43116.9|43096.9|6
1738342320000|2025-01-31 16:52:00|43120.1|43100.1|43116.9|43096.9|43121.9|43101.9|43116.9|43096.9|1
1738342330000|2025-01-31 16:52:10|43119.4|43099.4|43121.9|43101.9|43121.9|43101.9|43116.9|43096.9|0
1738342340000|2025-01-31 16:52:20|43121.2|43101.2|43115.1|43095.1|43121.2|43101.2|43115.1|43095.1|11
1738342350000|2025-01-31 16:52:30|43111.9|43091.9|43109.4|43089.4|43111.9|43091.9|43109.4|43089.4|13
1738342360000|2025-01-31 16:52:40|43110.1|43090.1|43109.4|43089.4|43110.1|43090.1|43109.4|43089.4|0
1738342370000|2025-01-31 16:52:50|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|43110.1|43090.1|0
1738342380000|2025-01-31 16:53:00|43111.9|43091.9|43114.4|43094.4|43114.4|43094.4|43111.9|43091.9|3
1738342390000|2025-01-31 16:53:10|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|43116.2|43096.2|3
1738342410000|2025-01-31 16:53:30|43116.9|43096.9|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|2
1738342420000|2025-01-31 16:53:40|43118|43098|43114.4|43094.4|43118|43098|43114.4|43094.4|5
1738342430000|2025-01-31 16:53:50|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|43116.9|43096.9|0
1738342440000|2025-01-31 16:54:00|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|43119.4|43099.4|8
1738342460000|2025-01-31 16:54:20|||||||||2
1738342470000|2025-01-31 16:54:30|43120.1|43100.1|43120.1|43100.1|43121.9|43101.9|43116.9|43096.9|12
1738342480000|2025-01-31 16:54:40|||||||||1
1738342490000|2025-01-31 16:54:50|||||||||2
1738342500000|2025-01-31 16:55:00|43122.6|43102.6|43123.3|43103.3|43123.3|43103.3|43122.6|43102.6|9
1738342510000|2025-01-31 16:55:10|43122.6|43102.6|43126.9|43106.9|43127.6|43107.6|43122.6|43102.6|8
1738342520000|2025-01-31 16:55:20|43129.4|43109.4|43128.7|43108.7|43130.1|43110.1|43128.7|43108.7|3
1738342530000|2025-01-31 16:55:30|43126.9|43106.9|43131.9|43111.9|43136.9|43116.9|43126.9|43106.9|15
1738342540000|2025-01-31 16:55:40|43132.6|43112.6|43137.6|43117.6|43137.6|43117.6|43131.9|43111.9|3
1738342550000|2025-01-31 16:55:50|43141.9|43121.9|43146.9|43126.9|43146.9|43126.9|43141.9|43121.9|7
1738342560000|2025-01-31 16:56:00|43144.4|43124.4|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|2
1738342570000|2025-01-31 16:56:10|43145.1|43125.1|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|5
1738342580000|2025-01-31 16:56:20|43146.2|43126.2|43146.9|43126.9|43146.9|43126.9|43144.4|43124.4|4
1738342590000|2025-01-31 16:56:30|43148.7|43128.7|43146.9|43126.9|43149.4|43129.4|43146.9|43126.9|6
1738342600000|2025-01-31 16:56:40|43145.1|43125.1|43144.4|43124.4|43145.1|43125.1|43144.4|43124.4|1
1738342610000|2025-01-31 16:56:50|43145.1|43125.1|43147.6|43127.6|43150.1|43130.1|43145.1|43125.1|35
1738342620000|2025-01-31 16:57:00|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|43146.9|43126.9|1
1738342630000|2025-01-31 16:57:10|43144.4|43124.4|43141.9|43121.9|43144.4|43124.4|43141.9|43121.9|5
1738342640000|2025-01-31 16:57:20|43140.1|43120.1|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|6
1738342650000|2025-01-31 16:57:30|43136.9|43116.9|43137.6|43117.6|43139.4|43119.4|43136.9|43116.9|5
1738342660000|2025-01-31 16:57:40|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|43136.9|43116.9|0
1738342680000|2025-01-31 16:58:00|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|43141.9|43121.9|17
1738342690000|2025-01-31 16:58:10|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|43144.4|43124.4|4
1738342700000|2025-01-31 16:58:20|43146.9|43126.9|43151.9|43131.9|43154.4|43134.4|43146.9|43126.9|4
1738342710000|2025-01-31 16:58:30|43153.3|43133.3|43157.6|43137.6|43157.6|43137.6|43153.3|43133.3|16
1738342720000|2025-01-31 16:58:40|43156.9|43136.9|43156.2|43136.2|43156.9|43136.9|43156.2|43136.2|2
1738342730000|2025-01-31 16:58:50|43156.9|43136.9|43154.4|43134.4|43156.9|43136.9|43154.4|43134.4|1
1738342740000|2025-01-31 16:59:00|43148.3|43128.3|43144.4|43124.4|43148.3|43128.3|43139.4|43119.4|23
1738342750000|2025-01-31 16:59:10|43141.9|43121.9|43145.6|43125.6|43145.6|43125.6|43136.9|43116.9|36
1738342760000|2025-01-31 16:59:20|43143.1|43123.1|43139.9|43119.9|43143.1|43123.1|43139.9|43119.9|7
1738342770000|2025-01-31 16:59:30|43139.2|43119.2|43141.7|43121.7|43141.7|43121.7|43139.2|43119.2|1
1738342780000|2025-01-31 16:59:40|43141|43121|43137.4|43117.4|43141.7|43121.7|43137.4|43117.4|6
1738342790000|2025-01-31 16:59:50|43136.7|43116.7|43127.4|43107.4|43136.7|43116.7|43127.4|43107.4|9
1738342800000|2025-01-31 17:00:00|43125.6|43105.6|43128.1|43108.1|43128.1|43108.1|43125.6|43105.6|7
1738342810000|2025-01-31 17:00:10|43130.6|43110.6|43128.1|43108.1|43130.6|43110.6|43125.6|43105.6|3
1738342820000|2025-01-31 17:00:20|43125.6|43105.6|43128.7|43108.7|43128.7|43108.7|43125.6|43105.6|0
1738342830000|2025-01-31 17:00:30|43130.6|43110.6|43134.9|43114.9|43134.9|43114.9|43130.6|43110.6|6
1738342840000|2025-01-31 17:00:40|43140.6|43120.6|43148.1|43128.1|43148.1|43128.1|43140.6|43120.6|5
1738342850000|2025-01-31 17:00:50|||||||||5
1738342860000|2025-01-31 17:01:00|43149.9|43129.9|43150.6|43130.6|43150.6|43130.6|43149.9|43129.9|1
1738342870000|2025-01-31 17:01:10|||||||||1
1738342880000|2025-01-31 17:01:20|43152.4|43132.4|43153.1|43133.1|43153.1|43133.1|43152.4|43132.4|3
1738342890000|2025-01-31 17:01:30|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|43155.6|43135.6|0
1738342900000|2025-01-31 17:01:40|||||||||3
1738342910000|2025-01-31 17:01:50|||||||||3
1738342920000|2025-01-31 17:02:00|43152.4|43132.4|43151.3|43131.3|43152.4|43132.4|43151.3|43131.3|1
1738342930000|2025-01-31 17:02:10|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|43150.6|43130.6|0
1738342940000|2025-01-31 17:02:20|43153.1|43133.1|43151.3|43131.3|43153.1|43133.1|43151.3|43131.3|3
1738342950000|2025-01-31 17:02:30|43148.1|43128.1|43150.6|43130.6|43150.6|43130.6|43148.1|43128.1|5
1738342960000|2025-01-31 17:02:40|43152.4|43132.4|43155.6|43135.6|43155.6|43135.6|43152.4|43132.4|6
1738342970000|2025-01-31 17:02:50|43157.4|43137.4|43159.9|43139.9|43159.9|43139.9|43157.4|43137.4|7
1738342980000|2025-01-31 17:03:00|43160.6|43140.6|43163.1|43143.1|43163.1|43143.1|43160.6|43140.6|4
1738342990000|2025-01-31 17:03:10|43160.6|43140.6|43163.8|43143.8|43166.3|43146.3|43158.1|43138.1|22
1738343000000|2025-01-31 17:03:20|43165.6|43145.6|43168.1|43148.1|43168.1|43148.1|43165.6|43145.6|1
1738343020000|2025-01-31 17:03:40|43168.8|43148.8|43180.6|43160.6|43180.6|43160.6|43168.8|43148.8|4
1738343030000|2025-01-31 17:03:50|43181.3|43161.3|43185.6|43165.6|43185.6|43165.6|43181.3|43161.3|3
1738343040000|2025-01-31 17:04:00|43183.1|43163.1|43178.1|43158.1|43183.1|43163.1|43178.1|43158.1|9
1738343050000|2025-01-31 17:04:10|43177.4|43157.4|43175.6|43155.6|43177.4|43157.4|43175.6|43155.6|1
1738343060000|2025-01-31 17:04:20|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|43176.3|43156.3|4
1738343080000|2025-01-31 17:04:40|43175.6|43155.6|43175.6|43155.6|43178.1|43158.1|43175.6|43155.6|3
1738343090000|2025-01-31 17:04:50|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|43173.1|43153.1|0
1738343100000|2025-01-31 17:05:00|43172.4|43152.4|43158.1|43138.1|43172.4|43152.4|43158.1|43138.1|17
1738343120000|2025-01-31 17:05:20|43156.3|43136.3|43155.6|43135.6|43156.3|43136.3|43155.6|43135.6|4
1738343130000|2025-01-31 17:05:30|43156.7|43136.7|43149.2|43129.2|43156.7|43136.7|43149.2|43129.2|30
1738343140000|2025-01-31 17:05:40|||||||||2
1738343150000|2025-01-31 17:05:50|||||||||1
1738343160000|2025-01-31 17:06:00|43149.9|43129.9|43149.9|43129.9|43149.9|43129.9|43149.9|43129.9|2
1738343170000|2025-01-31 17:06:10|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|43148.1|43128.1|1
1738343180000|2025-01-31 17:06:20|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|43145.6|43125.6|0
1738343190000|2025-01-31 17:06:30|43144.9|43124.9|43143.1|43123.1|43144.9|43124.9|43143.1|43123.1|4
1738343220000|2025-01-31 17:07:00|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|43140.6|43120.6|2
1738343230000|2025-01-31 17:07:10|43142.4|43122.4|43140.6|43120.6|43143.1|43123.1|43140.6|43120.6|4
1738343240000|2025-01-31 17:07:20|43142.4|43122.4|43135.6|43115.6|43142.4|43122.4|43135.6|43115.6|11
1738343250000|2025-01-31 17:07:30|43134.9|43114.9|43133.1|43113.1|43135.6|43115.6|43130.6|43110.6|1
1738343260000|2025-01-31 17:07:40|43134.9|43114.9|43138.1|43118.1|43138.1|43118.1|43134.9|43114.9|2
1738343270000|2025-01-31 17:07:50|43133.1|43113.1|43135.6|43115.6|43135.6|43115.6|43133.1|43113.1|0
1738343280000|2025-01-31 17:08:00|43134.9|43114.9|43133.1|43113.1|43134.9|43114.9|43133.1|43113.1|0
1738343290000|2025-01-31 17:08:10|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|43132.4|43112.4|2
1738343300000|2025-01-31 17:08:20|43129.3|43109.3|43127.4|43107.4|43129.3|43109.3|43127.4|43107.4|5
1738343310000|2025-01-31 17:08:30|43126.8|43106.8|43078.1|43058.1|43126.8|43106.8|43078.1|43058.1|148
1738343320000|2025-01-31 17:08:40|43076.8|43056.8|43109.3|43089.3|43113.6|43093.6|43060.4|43040.4|129
1738343330000|2025-01-31 17:08:50|43108.6|43088.6|43129.3|43109.3|43129.3|43109.3|43106.8|43086.8|20
1738343340000|2025-01-31 17:09:00|43134.3|43114.3|43151.8|43131.8|43174.3|43154.3|43134.3|43114.3|65
1738343350000|2025-01-31 17:09:10|43151.1|43131.1|43118.6|43098.6|43151.1|43131.1|43116.8|43096.8|22
1738343360000|2025-01-31 17:09:20|43116.8|43096.8|43112.4|43092.4|43116.8|43096.8|43106.1|43086.1|17
1738343370000|2025-01-31 17:09:30|43114.9|43094.9|43109.3|43089.3|43115.6|43095.6|43109.3|43089.3|58
1738343380000|2025-01-31 17:09:40|43106.8|43086.8|43124.3|43104.3|43126.8|43106.8|43106.8|43086.8|9
1738343390000|2025-01-31 17:09:50|43126.8|43106.8|43151.8|43131.8|43151.8|43131.8|43123.1|43103.1|14
1738343400000|2025-01-31 17:10:00|43152.4|43132.4|43174.3|43154.3|43176.8|43156.8|43152.4|43132.4|19
1738343410000|2025-01-31 17:10:10|43176.8|43156.8|43159.3|43139.3|43176.8|43156.8|43141.8|43121.8|20
1738343420000|2025-01-31 17:10:20|43163.6|43143.6|43156.8|43136.8|43163.6|43143.6|43141.8|43121.8|17
1738343430000|2025-01-31 17:10:30|43161.8|43141.8|43153.6|43133.6|43171.8|43151.8|43153.6|43133.6|30
1738343440000|2025-01-31 17:10:40|43151.8|43131.8|43149.3|43129.3|43156.8|43136.8|43149.3|43129.3|14
1738343450000|2025-01-31 17:10:50|43146.1|43126.1|43126.8|43106.8|43146.1|43126.1|43126.8|43106.8|11
1738343460000|2025-01-31 17:11:00|43126.1|43106.1|43129.3|43109.3|43132.4|43112.4|43119.9|43099.9|17
1738343470000|2025-01-31 17:11:10|43131.8|43111.8|43162|43142|43162|43142|43129.3|43109.3|36
1738343480000|2025-01-31 17:11:20|43166.3|43146.3|43162|43142|43168.8|43148.8|43157.4|43137.4|18
1738343490000|2025-01-31 17:11:30|43162.6|43142.6|43160.6|43140.6|43162.6|43142.6|43160.6|43140.6|9
1738343500000|2025-01-31 17:11:40|43162.4|43142.4|43167.6|43147.6|43167.6|43147.6|43153.1|43133.1|26
1738343510000|2025-01-31 17:11:50|43171.3|43151.3|43176.3|43156.3|43176.3|43156.3|43170.6|43150.6|18
1738343520000|2025-01-31 17:12:00|43181.3|43161.3|43195.6|43175.6|43196.3|43176.3|43181.3|43161.3|26
1738343530000|2025-01-31 17:12:10|43193.1|43173.1|43201.3|43181.3|43203.1|43183.1|43193.1|43173.1|2
1738343540000|2025-01-31 17:12:20|43203.1|43183.1|43205.6|43185.6|43205.6|43185.6|43197.4|43177.4|11
1738343550000|2025-01-31 17:12:30|43208.1|43188.1|43208.1|43188.1|43211.3|43191.3|43204.9|43184.9|17
1738343560000|2025-01-31 17:12:40|43207.4|43187.4|43188.1|43168.1|43207.4|43187.4|43188.1|43168.1|35
1738343570000|2025-01-31 17:12:50|43185.6|43165.6|43189.9|43169.9|43194.9|43174.9|43180.6|43160.6|26
1738343580000|2025-01-31 17:13:00|43188.1|43168.1|43190.6|43170.6|43190.6|43170.6|43188.1|43168.1|15
1738343590000|2025-01-31 17:13:10|43189.9|43169.9|43178.1|43158.1|43189.9|43169.9|43178.1|43158.1|13
1738343600000|2025-01-31 17:13:20|43178.8|43158.8|43172|43152|43178.8|43158.8|43171.3|43151.3|26
1738343610000|2025-01-31 17:13:30|43171.3|43151.3|43164.5|43144.5|43175.1|43155.1|43164.5|43144.5|12
1738343620000|2025-01-31 17:13:40|43167|43147|43167.6|43147.6|43169.5|43149.5|43164.5|43144.5|3
1738343630000|2025-01-31 17:13:50|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43164.5|43144.5|2
1738343640000|2025-01-31 17:14:00|43172|43152|43172|43152|43172.6|43152.6|43167|43147|28
1738343650000|2025-01-31 17:14:10|43172.6|43152.6|43169.5|43149.5|43172.6|43152.6|43164.5|43144.5|13
1738343660000|2025-01-31 17:14:20|43168.8|43148.8|43167|43147|43169.5|43149.5|43167|43147|1
1738343670000|2025-01-31 17:14:30|43167.6|43147.6|43167.6|43147.6|43167.6|43147.6|43167|43147|6
1738343680000|2025-01-31 17:14:40|43168.3|43148.3|43172|43152|43172|43152|43167|43147|35
1738343690000|2025-01-31 17:14:50|43172.6|43152.6|43172|43152|43172.6|43152.6|43169.5|43149.5|2
1738343700000|2025-01-31 17:15:00|43171.3|43151.3|43157|43137|43172|43152|43154.5|43134.5|11
1738343710000|2025-01-31 17:15:10|43154.5|43134.5|43138.8|43118.8|43154.5|43134.5|43137|43117|11
1738343720000|2025-01-31 17:15:20|43139.5|43119.5|43139.5|43119.5|43141.3|43121.3|43134.5|43114.5|11
1738343730000|2025-01-31 17:15:30|43138.8|43118.8|43137|43117|43139.5|43119.5|43137|43117|0
1738343740000|2025-01-31 17:15:40|43139.5|43119.5|43140.1|43120.1|43140.1|43120.1|43139.5|43119.5|2
1738343750000|2025-01-31 17:15:50|43139.5|43119.5|43139.5|43119.5|43142|43122|43134.5|43114.5|10
1738343760000|2025-01-31 17:16:00|43136.3|43116.3|43136.3|43116.3|43136.3|43116.3|43135.6|43115.6|1
1738343770000|2025-01-31 17:16:10|43137|43117|43149.5|43129.5|43152|43132|43137|43117|11
1738343780000|2025-01-31 17:16:20|43152|43132|43152|43132|43157|43137|43152|43132|93
1738343790000|2025-01-31 17:16:30|43149.5|43129.5|43129.5|43109.5|43149.5|43129.5|43129.5|43109.5|5
1738343800000|2025-01-31 17:16:40|43134.5|43114.5|43132|43112|43134.5|43114.5|43129.5|43109.5|0
1738343810000|2025-01-31 17:16:50|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43129.5|43109.5|0
1738343820000|2025-01-31 17:17:00|43132|43112|43132|43112|43132|43112|43132|43112|0
1738343830000|2025-01-31 17:17:10|43132.7|43112.7|43132.7|43112.7|43132.7|43112.7|43132|43112|1
1738343840000|2025-01-31 17:17:20|43132|43112|43132|43112|43132|43112|43132|43112|1
1738343850000|2025-01-31 17:17:30|43131.3|43111.3|43132|43112|43132|43112|43131.3|43111.3|10
1738343860000|2025-01-31 17:17:40|43129.5|43109.5|43132.7|43112.7|43132.7|43112.7|43129.5|43109.5|3
1738343870000|2025-01-31 17:17:50|43135.2|43115.2|43141.3|43121.3|43142|43122|43135.2|43115.2|5
1738343880000|2025-01-31 17:18:00|43142|43122|43165.8|43145.8|43165.8|43145.8|43139.5|43119.5|56
1738343890000|2025-01-31 17:18:10|43169|43149|43174|43154|43174|43154|43168.3|43148.3|6
1738343900000|2025-01-31 17:18:20|43170.8|43150.8|43174|43154|43174|43154|43170.8|43150.8|2
1738343910000|2025-01-31 17:18:30|||||||||12
1738343920000|2025-01-31 17:18:40|43174.7|43154.7|43169|43149|43176.5|43156.5|43169|43149|14
1738343930000|2025-01-31 17:18:50|43168.3|43148.3|43164|43144|43168.3|43148.3|43163.3|43143.3|4
1738343940000|2025-01-31 17:19:00|43165.8|43145.8|43169|43149|43169|43149|43165.8|43145.8|11
1738343950000|2025-01-31 17:19:10|43173.3|43153.3|43182.2|43162.2|43187.2|43167.2|43173.3|43153.3|22
1738343960000|2025-01-31 17:19:20|43181.5|43161.5|43184.7|43164.7|43184.7|43164.7|43181.5|43161.5|6
1738343970000|2025-01-31 17:19:30|43187.2|43167.2|43182.9|43162.9|43190.4|43170.4|43182.9|43162.9|19
1738343980000|2025-01-31 17:19:40|43182.2|43162.2|43172.2|43152.2|43182.2|43162.2|43172.2|43152.2|3
1738343990000|2025-01-31 17:19:50|43171.5|43151.5|43167.2|43147.2|43171.5|43151.5|43164.7|43144.7|2
1738344000000|2025-01-31 17:20:00|43169.7|43149.7|43174.7|43154.7|43182.2|43162.2|43166.5|43146.5|21
1738344010000|2025-01-31 17:20:10|43172.7|43152.7|43187.2|43167.2|43187.2|43167.2|43169.7|43149.7|17
1738344020000|2025-01-31 17:20:20|43189.7|43169.7|43189.7|43169.7|43189.7|43169.7|43187.2|43167.2|3
1738344030000|2025-01-31 17:20:30|43187.2|43167.2|43192.2|43172.2|43194|43174|43182.2|43162.2|32
1738344040000|2025-01-31 17:20:40|43194.7|43174.7|43199.7|43179.7|43199.7|43179.7|43194.7|43174.7|5
1738344050000|2025-01-31 17:20:50|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|43197.2|43177.2|1
1738344060000|2025-01-31 17:21:00|43198.5|43178.5|43197.2|43177.2|43202.9|43182.9|43197.2|43177.2|36
1738344070000|2025-01-31 17:21:10|43194.7|43174.7|43197.2|43177.2|43199|43179|43194.7|43174.7|14
1738344080000|2025-01-31 17:21:20|43194.7|43174.7|43197.2|43177.2|43197.2|43177.2|43194.7|43174.7|1
1738344090000|2025-01-31 17:21:30|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|0
1738344100000|2025-01-31 17:21:40|43194|43174|43184.7|43164.7|43196.5|43176.5|43184.7|43164.7|29
1738344110000|2025-01-31 17:21:50|43177.2|43157.2|43177.2|43157.2|43177.2|43157.2|43172.2|43152.2|134
1738344120000|2025-01-31 17:22:00|43191.8|43171.8|43197.2|43177.2|43201.5|43181.5|43191.8|43171.8|4
1738344130000|2025-01-31 17:22:10|43196.5|43176.5|43192.2|43172.2|43196.5|43176.5|43192.2|43172.2|7
1738344140000|2025-01-31 17:22:20|43192.9|43172.9|43191.5|43171.5|43194.7|43174.7|43191.5|43171.5|3
1738344150000|2025-01-31 17:22:30|43192.2|43172.2|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|0
1738344160000|2025-01-31 17:22:40|43192.2|43172.2|43194.7|43174.7|43194.7|43174.7|43192.2|43172.2|6
1738344170000|2025-01-31 17:22:50|43195.4|43175.4|43179.7|43159.7|43197.2|43177.2|43179.7|43159.7|26
1738344180000|2025-01-31 17:23:00|43174.7|43154.7|43177.2|43157.2|43177.2|43157.2|43172.2|43152.2|5
1738344190000|2025-01-31 17:23:10|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|2
1738344200000|2025-01-31 17:23:20|43180.4|43160.4|43187.2|43167.2|43189.7|43169.7|43180.4|43160.4|29
1738344210000|2025-01-31 17:23:30|43187.9|43167.9|43187.2|43167.2|43189.7|43169.7|43187.2|43167.2|6
1738344220000|2025-01-31 17:23:40|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|43184.7|43164.7|0
1738344230000|2025-01-31 17:23:50|43182.2|43162.2|43172.2|43152.2|43182.2|43162.2|43172.2|43152.2|11
1738344240000|2025-01-31 17:24:00|43169.7|43149.7|43167.2|43147.2|43169.7|43149.7|43167.2|43147.2|23
1738344250000|2025-01-31 17:24:10|43162.2|43142.2|43146.5|43126.5|43162.2|43142.2|43146.5|43126.5|7
1738344260000|2025-01-31 17:24:20|43144|43124|43129.7|43109.7|43144|43124|43129.7|43109.7|20
1738344270000|2025-01-31 17:24:30|43127.2|43107.2|43127.2|43107.2|43130.4|43110.4|43127.2|43107.2|23
1738344280000|2025-01-31 17:24:40|43122.2|43102.2|43116.5|43096.5|43122.2|43102.2|43116.5|43096.5|5
1738344290000|2025-01-31 17:24:50|43117.2|43097.2|43112.2|43092.2|43124.7|43104.7|43112.2|43092.2|22
1738344300000|2025-01-31 17:25:00|43109.7|43089.7|43117.2|43097.2|43117.2|43097.2|43109.7|43089.7|5
1738344310000|2025-01-31 17:25:10|43112.2|43092.2|43112.2|43092.2|43117.2|43097.2|43112.2|43092.2|17
1738344320000|2025-01-31 17:25:20|43114.7|43094.7|43112.2|43092.2|43114.7|43094.7|43112.2|43092.2|6
1738344330000|2025-01-31 17:25:30|43112.9|43092.9|43094.7|43074.7|43114.7|43094.7|43094.7|43074.7|14
1738344340000|2025-01-31 17:25:40|43092.9|43072.9|43087.2|43067.2|43092.9|43072.9|43087.2|43067.2|9
1738344350000|2025-01-31 17:25:50|43086.5|43066.5|43077.2|43057.2|43087.2|43067.2|43077.2|43057.2|14
1738344360000|2025-01-31 17:26:00|43079.7|43059.7|43087.2|43067.2|43089.7|43069.7|43079.7|43059.7|20
1738344370000|2025-01-31 17:26:10|43088.6|43068.6|43094.7|43074.7|43097.2|43077.2|43087.2|43067.2|16
1738344380000|2025-01-31 17:26:20|43094|43074|43094.7|43074.7|43097.2|43077.2|43092.2|43072.2|3
1738344390000|2025-01-31 17:26:30|43097.2|43077.2|43082.7|43062.7|43097.2|43077.2|43082.7|43062.7|142
1738344400000|2025-01-31 17:26:40|43083.4|43063.4|43083.4|43063.4|43083.4|43063.4|43082.7|43062.7|12
1738344410000|2025-01-31 17:26:50|43082.7|43062.7|43063.6|43043.6|43082.7|43062.7|43063.6|43043.6|8
1738344420000|2025-01-31 17:27:00|43066.1|43046.1|43071.1|43051.1|43071.7|43051.7|43066.1|43046.1|26
1738344430000|2025-01-31 17:27:10|43071.7|43051.7|43066.7|43046.7|43072.4|43052.4|43066.7|43046.7|31
1738344440000|2025-01-31 17:27:20|43069.2|43049.2|43073.6|43053.6|43073.6|43053.6|43069.2|43049.2|10
1738344450000|2025-01-31 17:27:30|43071.1|43051.1|43071.7|43051.7|43071.7|43051.7|43071.1|43051.1|8
1738344460000|2025-01-31 17:27:40|43071.1|43051.1|43074.2|43054.2|43074.2|43054.2|43071.1|43051.1|10
1738344470000|2025-01-31 17:27:50|43071.1|43051.1|43066.7|43046.7|43071.1|43051.1|43066.7|43046.7|9
1738344480000|2025-01-31 17:28:00|43066.1|43046.1|43061.1|43041.1|43066.1|43046.1|43061.1|43041.1|9
1738344490000|2025-01-31 17:28:10|43060.4|43040.4|43059.2|43039.2|43063.6|43043.6|43059.2|43039.2|13
1738344500000|2025-01-31 17:28:20|43058.6|43038.6|43059.2|43039.2|43059.2|43039.2|43056.7|43036.7|2
1738344510000|2025-01-31 17:28:30|43060.4|43040.4|43053.6|43033.6|43061.1|43041.1|43053.6|43033.6|11
1738344520000|2025-01-31 17:28:40|43056.1|43036.1|43042.2|43022.2|43056.1|43036.1|43042.2|43022.2|61
1738344530000|2025-01-31 17:28:50|43044.7|43024.7|43041.5|43021.5|43044.7|43024.7|43041.5|43021.5|6
1738344540000|2025-01-31 17:29:00|43043.4|43023.4|43052.2|43032.2|43055.4|43035.4|43043.4|43023.4|17
1738344550000|2025-01-31 17:29:10|43049.7|43029.7|43040.9|43020.9|43049.7|43029.7|43040.9|43020.9|24
1738344560000|2025-01-31 17:29:20|43039|43019|43048.4|43028.4|43048.4|43028.4|43039|43019|8
1738344570000|2025-01-31 17:29:30|43053.4|43033.4|43064|43044|43064.7|43044.7|43053.4|43033.4|33
1738344580000|2025-01-31 17:29:40|43066.5|43046.5|43069.7|43049.7|43069.7|43049.7|43064.7|43044.7|14
1738344590000|2025-01-31 17:29:50|||||||||7
1738344600000|2025-01-31 17:30:00|43070.4|43050.4|43065.4|43045.4|43073.6|43053.6|43065.4|43045.4|35
1738344610000|2025-01-31 17:30:10|43064.7|43044.7|43062.2|43042.2|43064.7|43044.7|43062.2|43042.2|6
1738344620000|2025-01-31 17:30:20|43061.5|43041.5|43052.2|43032.2|43061.5|43041.5|43052.2|43032.2|12
1738344630000|2025-01-31 17:30:30|43049.7|43029.7|43034|43014|43049.7|43029.7|43032.2|43012.2|12
1738344640000|2025-01-31 17:30:40|43029.7|43009.7|43034.7|43014.7|43034.7|43014.7|43029.7|43009.7|6
1738344650000|2025-01-31 17:30:50|43036.5|43016.5|43039.7|43019.7|43039.7|43019.7|43034.7|43014.7|14
1738344660000|2025-01-31 17:31:00|43046.1|43026.1|43063.4|43043.4|43064|43044|43046.1|43026.1|19
1738344670000|2025-01-31 17:31:10|43061.5|43041.5|43065.4|43045.4|43065.4|43045.4|43061.5|43041.5|8
1738344680000|2025-01-31 17:31:20|43064.7|43044.7|43069.7|43049.7|43069.7|43049.7|43064|43044|5
1738344690000|2025-01-31 17:31:30|43067.2|43047.2|43069.7|43049.7|43070.4|43050.4|43066.5|43046.5|19
1738344700000|2025-01-31 17:31:40|43067.9|43047.9|43057.2|43037.2|43069.7|43049.7|43057.2|43037.2|37
1738344710000|2025-01-31 17:31:50|43056.6|43036.6|43060.4|43040.4|43060.4|43040.4|43056.6|43036.6|5
1738344720000|2025-01-31 17:32:00|43065.4|43045.4|43081.7|43061.7|43083.6|43063.6|43065.4|43045.4|29
1738344730000|2025-01-31 17:32:10|43081.1|43061.1|43084.2|43064.2|43084.2|43064.2|43081.1|43061.1|2
1738344740000|2025-01-31 17:32:20|43081.7|43061.7|43076.1|43056.1|43083.6|43063.6|43076.1|43056.1|4
1738344750000|2025-01-31 17:32:30|||||||||6
1738344760000|2025-01-31 17:32:40|43075.4|43055.4|43061.1|43041.1|43076.1|43056.1|43061.1|43041.1|7
1738344770000|2025-01-31 17:32:50|43058.6|43038.6|43048.6|43028.6|43058.6|43038.6|43048.6|43028.6|5
1738344780000|2025-01-31 17:33:00|43045.4|43025.4|43046.1|43026.1|43048.6|43028.6|43043.6|43023.6|23
1738344790000|2025-01-31 17:33:10|43045.4|43025.4|43043.6|43023.6|43045.4|43025.4|43043.6|43023.6|1
1738344800000|2025-01-31 17:33:20|43042.9|43022.9|43037.9|43017.9|43042.9|43022.9|43037.9|43017.9|7
1738344810000|2025-01-31 17:33:30|43036.1|43016.1|43043.6|43023.6|43043.6|43023.6|43036.1|43016.1|16
1738344820000|2025-01-31 17:33:40|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|1
1738344830000|2025-01-31 17:33:50|43048.6|43028.6|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|2
1738344840000|2025-01-31 17:34:00|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43048.6|43028.6|12
1738344850000|2025-01-31 17:34:10|43049.3|43029.3|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|13
1738344860000|2025-01-31 17:34:20|43050.4|43030.4|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|8
1738344870000|2025-01-31 17:34:30|43041.1|43021.1|43036.1|43016.1|43041.1|43021.1|43033.6|43013.6|10
1738344880000|2025-01-31 17:34:40|43034.3|43014.3|43036.1|43016.1|43038.6|43018.6|43033.6|43013.6|7
1738344890000|2025-01-31 17:34:50|43038.6|43018.6|43038.6|43018.6|43038.6|43018.6|43034.3|43014.3|6
1738344900000|2025-01-31 17:35:00|43036.1|43016.1|43024.7|43004.7|43036.1|43016.1|43022.2|43002.2|62
1738344910000|2025-01-31 17:35:10|||||||||1
1738344920000|2025-01-31 17:35:20|43027.2|43007.2|43032.2|43012.2|43032.2|43012.2|43027.2|43007.2|15
1738344930000|2025-01-31 17:35:30|43034.7|43014.7|43034.7|43014.7|43034.7|43014.7|43034.1|43014.1|11
1738344940000|2025-01-31 17:35:40|43033.4|43013.4|43027.2|43007.2|43033.4|43013.4|43027.2|43007.2|9
1738344950000|2025-01-31 17:35:50|43024.7|43004.7|43027.2|43007.2|43029.7|43009.7|43024.7|43004.7|7
1738344960000|2025-01-31 17:36:00|43029.1|43009.1|43044.7|43024.7|43045.4|43025.4|43029.1|43009.1|11
1738344970000|2025-01-31 17:36:10|43045.4|43025.4|43044.7|43024.7|43047.2|43027.2|43044.7|43024.7|2
1738344980000|2025-01-31 17:36:20|43047.2|43027.2|43050.4|43030.4|43050.4|43030.4|43047.2|43027.2|3
1738344990000|2025-01-31 17:36:30|43051.1|43031.1|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|18
1738345000000|2025-01-31 17:36:40|43045.4|43025.4|43043.6|43023.6|43045.4|43025.4|43043.6|43023.6|3
1738345010000|2025-01-31 17:36:50|43044.3|43024.3|43043.6|43023.6|43046.1|43026.1|43043.6|43023.6|5
1738345020000|2025-01-31 17:37:00|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|3
1738345030000|2025-01-31 17:37:10|43046.8|43026.8|43051.1|43031.1|43051.1|43031.1|43046.8|43026.8|5
1738345040000|2025-01-31 17:37:20|43051.8|43031.8|43061.1|43041.1|43061.1|43041.1|43051.8|43031.8|4
1738345050000|2025-01-31 17:37:30|43063.6|43043.6|43065.4|43045.4|43066.1|43046.1|43063.6|43043.6|13
1738345060000|2025-01-31 17:37:40|43064.7|43044.7|43047.2|43027.2|43064.7|43044.7|43047.2|43027.2|21
1738345070000|2025-01-31 17:37:50|43047.9|43027.9|43047.2|43027.2|43047.9|43027.9|43047.2|43027.2|2
1738345080000|2025-01-31 17:38:00|43049.7|43029.7|43054.7|43034.7|43054.7|43034.7|43049.7|43029.7|4
1738345090000|2025-01-31 17:38:10|43057.2|43037.2|43059.7|43039.7|43059.7|43039.7|43057.2|43037.2|6
1738345100000|2025-01-31 17:38:20|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|43057.2|43037.2|6
1738345120000|2025-01-31 17:38:40|43055.4|43035.4|43053.6|43033.6|43056.1|43036.1|43053.6|43033.6|6
1738345130000|2025-01-31 17:38:50|43054.3|43034.3|43058.6|43038.6|43061.1|43041.1|43054.3|43034.3|6
1738345140000|2025-01-31 17:39:00|43061.1|43041.1|43058.6|43038.6|43061.1|43041.1|43058.6|43038.6|0
1738345150000|2025-01-31 17:39:10|43061.1|43041.1|43061.1|43041.1|43061.1|43041.1|43057.9|43037.9|10
1738345160000|2025-01-31 17:39:20|43066.1|43046.1|43066.1|43046.1|43068.6|43048.6|43066.1|43046.1|7
1738345170000|2025-01-31 17:39:30|43068.6|43048.6|43068.6|43048.6|43071.1|43051.1|43068.6|43048.6|5
1738345180000|2025-01-31 17:39:40|43071.1|43051.1|43061.1|43041.1|43071.1|43051.1|43061.1|43041.1|4
1738345190000|2025-01-31 17:39:50|43058.6|43038.6|43056.1|43036.1|43061.1|43041.1|43056.1|43036.1|22
1738345200000|2025-01-31 17:40:00|43054.3|43034.3|43048.6|43028.6|43054.3|43034.3|43048.6|43028.6|2
1738345210000|2025-01-31 17:40:10|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|43046.1|43026.1|2
1738345220000|2025-01-31 17:40:20|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|43043.6|43023.6|5
1738345230000|2025-01-31 17:40:30|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|62
1738345240000|2025-01-31 17:40:40|43045.4|43025.4|43049.8|43029.8|43049.8|43029.8|43042.9|43022.9|6
1738345250000|2025-01-31 17:40:50|43052.3|43032.3|43052.3|43032.3|43052.3|43032.3|43047.3|43027.3|1
1738345260000|2025-01-31 17:41:00|43049.8|43029.8|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|2
1738345270000|2025-01-31 17:41:10|43049.1|43029.1|43046.6|43026.6|43049.8|43029.8|43046.6|43026.6|6
1738345290000|2025-01-31 17:41:30|43044.8|43024.8|43046.6|43026.6|43047.3|43027.3|43044.8|43024.8|0
1738345300000|2025-01-31 17:41:40|43044.8|43024.8|43047.3|43027.3|43047.3|43027.3|43044.8|43024.8|1
1738345310000|2025-01-31 17:41:50|43047.9|43027.9|43049.8|43029.8|43049.8|43029.8|43047.3|43027.3|5
1738345320000|2025-01-31 17:42:00|43052.9|43032.9|43052.9|43032.9|43052.9|43032.9|43051.1|43031.1|25
1738345330000|2025-01-31 17:42:10|43056.1|43036.1|43058.6|43038.6|43058.6|43038.6|43056.1|43036.1|11
1738345340000|2025-01-31 17:42:20|43055.4|43035.4|43060.4|43040.4|43060.4|43040.4|43053.6|43033.6|3
1738345350000|2025-01-31 17:42:30|43064.1|43044.1|43048.6|43028.6|43066.1|43046.1|43048.6|43028.6|11
1738345360000|2025-01-31 17:42:40|43043.6|43023.6|43041.1|43021.1|43043.6|43023.6|43035.4|43015.4|4
1738345370000|2025-01-31 17:42:50|43043.6|43023.6|43048.6|43028.6|43048.6|43028.6|43043.6|43023.6|3
1738345380000|2025-01-31 17:43:00|43050.4|43030.4|43051.1|43031.1|43056.1|43036.1|43050.4|43030.4|157
1738345390000|2025-01-31 17:43:10|43050.4|43030.4|43048.6|43028.6|43051.1|43031.1|43048.6|43028.6|7
1738345400000|2025-01-31 17:43:20|43046.8|43026.8|43043.6|43023.6|43048.6|43028.6|43040|43020|17
1738345410000|2025-01-31 17:43:30|43045.4|43025.4|43048.6|43028.6|43051.1|43031.1|43045.4|43025.4|13
1738345420000|2025-01-31 17:43:40|43047.9|43027.9|43044.3|43024.3|43047.9|43027.9|43044.3|43024.3|4
1738345430000|2025-01-31 17:43:50|43046.1|43026.1|43041.1|43021.1|43046.1|43026.1|43040.4|43020.4|5
1738345440000|2025-01-31 17:44:00|43040.4|43020.4|43034.8|43014.8|43040.4|43020.4|43034.8|43014.8|54
1738345450000|2025-01-31 17:44:10|43034.1|43014.1|43019.8|42999.8|43034.1|43014.1|43019.8|42999.8|31
1738345460000|2025-01-31 17:44:20|43020.4|43000.4|43024.8|43004.8|43027.3|43007.3|43020.4|43000.4|13
1738345470000|2025-01-31 17:44:30|43026.6|43006.6|43017.3|42997.3|43026.6|43006.6|43017.3|42997.3|13
1738345480000|2025-01-31 17:44:40|43016.6|42996.6|43024.8|43004.8|43024.8|43004.8|43014.8|42994.8|13
1738345490000|2025-01-31 17:44:50|43022.3|43002.3|43017.3|42997.3|43022.3|43002.3|43017.3|42997.3|8
1738345500000|2025-01-31 17:45:00|43014.8|42994.8|43009.1|42989.1|43019.8|42999.8|43009.1|42989.1|14
1738345510000|2025-01-31 17:45:10|43009.8|42989.8|43004.8|42984.8|43009.8|42989.8|43004.8|42984.8|20
1738345520000|2025-01-31 17:45:20|43002.9|42982.9|43002.3|42982.3|43004.8|42984.8|42999.8|42979.8|23
1738345530000|2025-01-31 17:45:30|43004.8|42984.8|43027.9|43007.9|43027.9|43007.9|43002.3|42982.3|40
1738345540000|2025-01-31 17:45:40|43030.4|43010.4|43024.8|43004.8|43030.4|43010.4|43024.1|43004.1|76
1738345550000|2025-01-31 17:45:50|43025.4|43005.4|43020.4|43000.4|43029.8|43009.8|43020.4|43000.4|35
1738345560000|2025-01-31 17:46:00|43019.8|42999.8|43027.3|43007.3|43027.3|43007.3|43017.9|42997.9|24
1738345570000|2025-01-31 17:46:10|43024.8|43004.8|43024.8|43004.8|43024.8|43004.8|43020.4|43000.4|8
1738345580000|2025-01-31 17:46:20|43025.4|43005.4|43026.1|43006.1|43027.3|43007.3|43023.6|43003.6|13
1738345590000|2025-01-31 17:46:30|43025.4|43005.4|43033.6|43013.6|43033.6|43013.6|43023.6|43003.6|18
1738345600000|2025-01-31 17:46:40|43031.1|43011.1|43028.6|43008.6|43031.1|43011.1|43028.6|43008.6|2
1738345610000|2025-01-31 17:46:50|43027.9|43007.9|43023.6|43003.6|43027.9|43007.9|43023.6|43003.6|1
1738345620000|2025-01-31 17:47:00|43022.9|43002.9|43023.6|43003.6|43025.4|43005.4|43021.8|43001.8|20
1738345630000|2025-01-31 17:47:10|43021.1|43001.1|43023.6|43003.6|43026.1|43006.1|43021.1|43001.1|5
1738345640000|2025-01-31 17:47:20|43024.3|43004.3|43026.1|43006.1|43026.1|43006.1|43023.6|43003.6|1
1738345650000|2025-01-31 17:47:30|43025.5|43005.5|43026.1|43006.1|43026.1|43006.1|43021.8|43001.8|7
1738345660000|2025-01-31 17:47:40|43025.5|43005.5|43021.1|43001.1|43025.5|43005.5|43021.1|43001.1|14
1738345670000|2025-01-31 17:47:50|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|48
1738345680000|2025-01-31 17:48:00|43021.1|43001.1|43021.1|43001.1|43021.1|43001.1|43021.1|43001.1|3
1738345690000|2025-01-31 17:48:10|43021.8|43001.8|43021.1|43001.1|43021.8|43001.8|43021.1|43001.1|7
1738345700000|2025-01-31 17:48:20|43023.6|43003.6|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|11
1738345710000|2025-01-31 17:48:30|43019.3|42999.3|43016.1|42996.1|43020.5|43000.5|43016.1|42996.1|15
1738345720000|2025-01-31 17:48:40|43013.6|42993.6|43013.6|42993.6|43016.1|42996.1|43013.6|42993.6|2
1738345730000|2025-01-31 17:48:50|43016.1|42996.1|43014.3|42994.3|43016.1|42996.1|43014.3|42994.3|2
1738345740000|2025-01-31 17:49:00|43013.6|42993.6|43011.1|42991.1|43013.6|42993.6|43011.1|42991.1|4
1738345750000|2025-01-31 17:49:10|43010|42990|43028.8|43008.8|43028.8|43008.8|43010|42990|143
1738345760000|2025-01-31 17:49:20|43032|43012|43037.5|43017.5|43041.3|43021.3|43032|43012|148
1738345770000|2025-01-31 17:49:30|43039.3|43019.3|43042.5|43022.5|43042.5|43022.5|43039.3|43019.3|8
1738345780000|2025-01-31 17:49:40|43044.3|43024.3|43050.5|43030.5|43050.5|43030.5|43042.5|43022.5|16
1738345790000|2025-01-31 17:49:50|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|43048.6|43028.6|4
1738345800000|2025-01-31 17:50:00|43046.1|43026.1|43032.3|43012.3|43046.1|43026.1|43032.3|43012.3|45
1738345810000|2025-01-31 17:50:10|43030.5|43010.5|43029.8|43009.8|43030.5|43010.5|43029.1|43009.1|3
1738345820000|2025-01-31 17:50:20|43029.1|43009.1|43034.8|43014.8|43037.3|43017.3|43027.3|43007.3|13
1738345830000|2025-01-31 17:50:30|43037.3|43017.3|43041.6|43021.6|43041.6|43021.6|43034.8|43014.8|14
1738345840000|2025-01-31 17:50:40|43044.1|43024.1|43046.6|43026.6|43046.6|43026.6|43044.1|43024.1|24
1738345850000|2025-01-31 17:50:50|43049.8|43029.8|43055.5|43035.5|43055.5|43035.5|43049.8|43029.8|10
1738345860000|2025-01-31 17:51:00|43058.6|43038.6|43054.8|43034.8|43058.6|43038.6|43050.5|43030.5|19
1738345870000|2025-01-31 17:51:10|43055.5|43035.5|43055.5|43035.5|43055.5|43035.5|43054.8|43034.8|2
1738345880000|2025-01-31 17:51:20|||||||||3
1738345890000|2025-01-31 17:51:30|43059.8|43039.8|43063|43043|43063|43043|43059.8|43039.8|8
1738345900000|2025-01-31 17:51:40|43064.8|43044.8|43075.5|43055.5|43075.5|43055.5|43064.8|43044.8|53
1738345910000|2025-01-31 17:51:50|43076.1|43056.1|43078|43058|43078.6|43058.6|43076.1|43056.1|16
1738345920000|2025-01-31 17:52:00|43078.6|43058.6|43076.1|43056.1|43081.1|43061.1|43076.1|43056.1|11
1738345930000|2025-01-31 17:52:10|43078.6|43058.6|43081.8|43061.8|43081.8|43061.8|43078.6|43058.6|17
1738345940000|2025-01-31 17:52:20|43085.5|43065.5|43083.6|43063.6|43086.1|43066.1|43083.6|43063.6|41
1738345950000|2025-01-31 17:52:30|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|43086.1|43066.1|3
1738345960000|2025-01-31 17:52:40|43086.8|43066.8|43086.8|43066.8|43089.3|43069.3|43084.3|43064.3|4
1738345970000|2025-01-31 17:52:50|43086.1|43066.1|43086.1|43066.1|43089.3|43069.3|43086.1|43066.1|18
1738345980000|2025-01-31 17:53:00|43085.5|43065.5|43085.5|43065.5|43085.5|43065.5|43080.5|43060.5|24
1738345990000|2025-01-31 17:53:10|43086.1|43066.1|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|7
1738346000000|2025-01-31 17:53:20|43088.6|43068.6|43100|43080|43100|43080|43086.1|43066.1|24
1738346010000|2025-01-31 17:53:30|43101.3|43081.3|43102.5|43082.5|43103.2|43083.2|43101.3|43081.3|7
1738346020000|2025-01-31 17:53:40|43105|43085|43105|43085|43105|43085|43100|43080|3
1738346030000|2025-01-31 17:53:50|43107.5|43087.5|43108.2|43088.2|43108.2|43088.2|43107.5|43087.5|1
1738346040000|2025-01-31 17:54:00|43108.8|43088.8|43136.3|43116.3|43136.3|43116.3|43108.8|43088.8|21
1738346050000|2025-01-31 17:54:10|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|43133.8|43113.8|6
1738346060000|2025-01-31 17:54:20|43133.2|43113.2|43130.7|43110.7|43133.2|43113.2|43130.7|43110.7|12
1738346070000|2025-01-31 17:54:30|43128.8|43108.8|43116.3|43096.3|43128.8|43108.8|43115.2|43095.2|29
1738346080000|2025-01-31 17:54:40|43113.8|43093.8|43103.6|43083.6|43113.8|43093.8|43101.1|43081.1|62
1738346090000|2025-01-31 17:54:50|43101.1|43081.1|43101.1|43081.1|43103.6|43083.6|43098.6|43078.6|10
1738346100000|2025-01-31 17:55:00|43099.3|43079.3|43103.6|43083.6|43105.5|43085.5|43099.3|43079.3|19
1738346110000|2025-01-31 17:55:10|43101.1|43081.1|43093.6|43073.6|43101.1|43081.1|43093.6|43073.6|4
1738346120000|2025-01-31 17:55:20|43094.3|43074.3|43091.1|43071.1|43094.3|43074.3|43091.1|43071.1|6
1738346130000|2025-01-31 17:55:30|43092.5|43072.5|43091.2|43071.2|43094.3|43074.3|43091.2|43071.2|8
1738346140000|2025-01-31 17:55:40|||||||||2
1738346150000|2025-01-31 17:55:50|43090.5|43070.5|43095.5|43075.5|43095.5|43075.5|43090.5|43070.5|66
1738346160000|2025-01-31 17:56:00|43096.2|43076.2|43100.5|43080.5|43100.5|43080.5|43096.2|43076.2|11
1738346170000|2025-01-31 17:56:10|43103|43083|43096.8|43076.8|43103|43083|43096.8|43076.8|10
1738346180000|2025-01-31 17:56:20|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|43096.2|43076.2|3
1738346190000|2025-01-31 17:56:30|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|43091.2|43071.2|8
1738346200000|2025-01-31 17:56:40|43088.7|43068.7|43096.2|43076.2|43096.2|43076.2|43088.7|43068.7|2
1738346210000|2025-01-31 17:56:50|43096.8|43076.8|43100|43080|43100|43080|43096.8|43076.8|30
1738346220000|2025-01-31 17:57:00|43101.8|43081.8|43107.5|43087.5|43107.5|43087.5|43101.8|43081.8|12
1738346230000|2025-01-31 17:57:10|43109.3|43089.3|43120.7|43100.7|43120.7|43100.7|43109.3|43089.3|27
1738346240000|2025-01-31 17:57:20|43119.3|43099.3|43105.7|43085.7|43119.3|43099.3|43105.7|43085.7|16
1738346250000|2025-01-31 17:57:30|43103.9|43083.9|43114.5|43094.5|43114.5|43094.5|43102.5|43082.5|23
1738346260000|2025-01-31 17:57:40|43115.2|43095.2|43090.5|43070.5|43118.9|43098.9|43090.5|43070.5|111
1738346270000|2025-01-31 17:57:50|43091.2|43071.2|43077.5|43057.5|43091.2|43071.2|43077.5|43057.5|73
1738346280000|2025-01-31 17:58:00|43080|43060|43067.5|43047.5|43084.5|43064.5|43067.5|43047.5|52
1738346290000|2025-01-31 17:58:10|43066.8|43046.8|43051.2|43031.2|43066.8|43046.8|43047.5|43027.5|94
1738346300000|2025-01-31 17:58:20|43053.7|43033.7|43051.2|43031.2|43053.7|43033.7|43051.2|43031.2|21
1738346310000|2025-01-31 17:58:30|43055|43035|43061.2|43041.2|43071.8|43051.8|43055|43035|59
1738346320000|2025-01-31 17:58:40|43066.2|43046.2|43068.7|43048.7|43071.2|43051.2|43066.2|43046.2|40
1738346330000|2025-01-31 17:58:50|43066.2|43046.2|43075.7|43055.7|43075.7|43055.7|43062.5|43042.5|44
1738346340000|2025-01-31 17:59:00|43078.2|43058.2|43112.5|43092.5|43113.2|43093.2|43078.2|43058.2|82
1738346350000|2025-01-31 17:59:10|43115|43095|43115|43095|43118.9|43098.9|43112.5|43092.5|71
1738346360000|2025-01-31 17:59:20|43114.3|43094.3|43107.5|43087.5|43114.3|43094.3|43105|43085|83
1738346370000|2025-01-31 17:59:30|43105.7|43085.7|43105.7|43085.7|43108.2|43088.2|43105.7|43085.7|49
1738346380000|2025-01-31 17:59:40|43104.3|43084.3|43103|43083|43104.3|43084.3|43098.7|43078.7|103
1738346390000|2025-01-31 17:59:50|43101.2|43081.2|43103.7|43083.7|43106.2|43086.2|43101.2|43081.2|111
1738346400000|2025-01-31 18:00:00|43105.5|43085.5|43088|43068|43105.5|43085.5|43088|43068|52
1738346410000|2025-01-31 18:00:10|43087.3|43067.3|43086.2|43066.2|43087.3|43067.3|43083.7|43063.7|33
1738346420000|2025-01-31 18:00:20|43088.7|43068.7|43089.8|43069.8|43091.8|43071.8|43088|43068|35
1738346430000|2025-01-31 18:00:30|43086.6|43066.6|43080.5|43060.5|43086.6|43066.6|43077.3|43057.3|15
1738346440000|2025-01-31 18:00:40|43081.2|43061.2|43081.2|43061.2|43083|43063|43080.5|43060.5|6
1738346450000|2025-01-31 18:00:50|43081.8|43061.8|43084.3|43064.3|43084.3|43064.3|43081.8|43061.8|30
1738346460000|2025-01-31 18:01:00|43087.5|43067.5|43081.8|43061.8|43087.5|43067.5|43079.3|43059.3|16
1738346470000|2025-01-31 18:01:10|43084.3|43064.3|43084.3|43064.3|43086.2|43066.2|43082.5|43062.5|11
1738346480000|2025-01-31 18:01:20|43089.3|43069.3|43087.5|43067.5|43089.3|43069.3|43085.7|43065.7|12
1738346490000|2025-01-31 18:01:30|43083.9|43063.9|43078.2|43058.2|43085.7|43065.7|43075|43055|43
1738346500000|2025-01-31 18:01:40|43080|43060|43077.5|43057.5|43081.8|43061.8|43077.5|43057.5|18
1738346510000|2025-01-31 18:01:50|43076.8|43056.8|43077.5|43057.5|43077.5|43057.5|43076.8|43056.8|22
1738346520000|2025-01-31 18:02:00|43081.8|43061.8|43083.2|43063.2|43083.2|43063.2|43081.8|43061.8|40
1738346530000|2025-01-31 18:02:10|43082.5|43062.5|43082.5|43062.5|43085|43065|43082.5|43062.5|12
1738346540000|2025-01-31 18:02:20|43083.2|43063.2|43083.9|43063.9|43083.9|43063.9|43080.7|43060.7|41
1738346550000|2025-01-31 18:02:30|43085.7|43065.7|43083.9|43063.9|43085.7|43065.7|43083.9|43063.9|37
1738346560000|2025-01-31 18:02:40|43082.5|43062.5|43085.7|43065.7|43085.7|43065.7|43082.5|43062.5|21
1738346570000|2025-01-31 18:02:50|43083.9|43063.9|43088.9|43068.9|43088.9|43068.9|43083.9|43063.9|25
1738346580000|2025-01-31 18:03:00|43091.4|43071.4|43088.9|43068.9|43091.4|43071.4|43088.9|43068.9|39
1738346590000|2025-01-31 18:03:10|||||||||20
1738346600000|2025-01-31 18:03:20|43088.2|43068.2|43091.4|43071.4|43091.4|43071.4|43088.2|43068.2|24
1738346610000|2025-01-31 18:03:30|43088.9|43068.9|43093.9|43073.9|43093.9|43073.9|43088.9|43068.9|31
1738346620000|2025-01-31 18:03:40|43093.2|43073.2|43093.9|43073.9|43093.9|43073.9|43093.2|43073.2|37
1738346630000|2025-01-31 18:03:50|43091.4|43071.4|43093.9|43073.9|43093.9|43073.9|43091.4|43071.4|30
1738346640000|2025-01-31 18:04:00|43091.4|43071.4|43091.4|43071.4|43091.4|43071.4|43088.2|43068.2|9
1738346650000|2025-01-31 18:04:10|43090.7|43070.7|43088.2|43068.2|43090.7|43070.7|43088.2|43068.2|27
1738346660000|2025-01-31 18:04:20|43087.5|43067.5|43088.2|43068.2|43088.2|43068.2|43087.5|43067.5|52
1738346670000|2025-01-31 18:04:30|43087.5|43067.5|43088.9|43068.9|43088.9|43068.9|43085.7|43065.7|79
1738346680000|2025-01-31 18:04:40|43085.7|43065.7|43083.2|43063.2|43085.7|43065.7|43083.2|43063.2|25
1738346690000|2025-01-31 18:04:50|43080.7|43060.7|43078.9|43058.9|43080.7|43060.7|43074.5|43054.5|14
1738346700000|2025-01-31 18:05:00|43076.4|43056.4|43073.9|43053.9|43078.2|43058.2|43073.9|43053.9|4
1738346710000|2025-01-31 18:05:10|43068.9|43048.9|43063.9|43043.9|43068.9|43048.9|43063.2|43043.2|6
1738346720000|2025-01-31 18:05:20|43067.5|43047.5|43083.9|43063.9|43083.9|43063.9|43067.5|43047.5|29
1738346730000|2025-01-31 18:05:30|||||||||1
1738346740000|2025-01-31 18:05:40|43087.1|43067.1|43088.9|43068.9|43088.9|43068.9|43084.6|43064.6|27
1738346750000|2025-01-31 18:05:50|43088.2|43068.2|43083.2|43063.2|43088.2|43068.2|43083.2|43063.2|34
1738346760000|2025-01-31 18:06:00|43082.5|43062.5|43075.7|43055.7|43082.5|43062.5|43075.7|43055.7|13
1738346770000|2025-01-31 18:06:10|43073.9|43053.9|43078.9|43058.9|43078.9|43058.9|43073.9|43053.9|4
1738346790000|2025-01-31 18:06:30|43078.2|43058.2|43073.9|43053.9|43078.2|43058.2|43073.9|43053.9|7
1738346800000|2025-01-31 18:06:40|43070.7|43050.7|43068.9|43048.9|43071.4|43051.4|43068.9|43048.9|4
1738346820000|2025-01-31 18:07:00|43065.7|43045.7|43066.4|43046.4|43066.4|43046.4|43063.2|43043.2|3
1738346830000|2025-01-31 18:07:10|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|43068.9|43048.9|3
1738346850000|2025-01-31 18:07:30|43071.4|43051.4|43073.9|43053.9|43073.9|43053.9|43071.4|43051.4|4
1738346860000|2025-01-31 18:07:40|43076.4|43056.4|43078.9|43058.9|43078.9|43058.9|43076.4|43056.4|3
1738346870000|2025-01-31 18:07:50|||||||||2
1738346880000|2025-01-31 18:08:00|43080.7|43060.7|43090.2|43070.2|43090.2|43070.2|43080.7|43060.7|6
1738346900000|2025-01-31 18:08:20|43090.9|43070.9|43090.9|43070.9|43090.9|43070.9|43090.2|43070.2|3
1738346910000|2025-01-31 18:08:30|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|43093.4|43073.4|0
1738346920000|2025-01-31 18:08:40|43090.9|43070.9|43093.4|43073.4|43093.4|43073.4|43090.9|43070.9|3
1738346930000|2025-01-31 18:08:50|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|43097.1|43077.1|4
1738346940000|2025-01-31 18:09:00|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|4
1738346950000|2025-01-31 18:09:10|43098.2|43078.2|43098.9|43078.9|43098.9|43078.9|43098.2|43078.2|1
1738346980000|2025-01-31 18:09:40|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|1
1738346990000|2025-01-31 18:09:50|43093.9|43073.9|43083.2|43063.2|43093.9|43073.9|43083.2|43063.2|4
1738347000000|2025-01-31 18:10:00|43081.4|43061.4|43084.6|43064.6|43084.6|43064.6|43081.4|43061.4|6
1738347010000|2025-01-31 18:10:10|43083.9|43063.9|43081.4|43061.4|43083.9|43063.9|43080.7|43060.7|13
1738347020000|2025-01-31 18:10:20|43078.9|43058.9|43081.4|43061.4|43081.4|43061.4|43078.2|43058.2|0
1738347030000|2025-01-31 18:10:30|||||||||1
1738347040000|2025-01-31 18:10:40|43080.7|43060.7|43078.9|43058.9|43080.7|43060.7|43078.9|43058.9|0
1738347050000|2025-01-31 18:10:50|43079.6|43059.6|43076.4|43056.4|43079.6|43059.6|43076.4|43056.4|5
1738347060000|2025-01-31 18:11:00|43078.9|43058.9|43081.4|43061.4|43081.4|43061.4|43078.9|43058.9|1
1738347080000|2025-01-31 18:11:20|43083.9|43063.9|43088.9|43068.9|43088.9|43068.9|43083.9|43063.9|8
1738347090000|2025-01-31 18:11:30|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|3
1738347100000|2025-01-31 18:11:40|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|43088.9|43068.9|0
1738347110000|2025-01-31 18:11:50|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|3
1738347120000|2025-01-31 18:12:00|43086.4|43066.4|43086.4|43066.4|43086.4|43066.4|43084.6|43064.6|6
1738347130000|2025-01-31 18:12:10|43084.6|43064.6|43086.4|43066.4|43086.4|43066.4|43084.6|43064.6|1
1738347140000|2025-01-31 18:12:20|43088.2|43068.2|43089.6|43069.6|43089.6|43069.6|43088.2|43068.2|1
1738347150000|2025-01-31 18:12:30|43092.1|43072.1|43088.9|43068.9|43092.1|43072.1|43088.9|43068.9|0
1738347160000|2025-01-31 18:12:40|43088.2|43068.2|43089.6|43069.6|43089.6|43069.6|43088.2|43068.2|3
1738347170000|2025-01-31 18:12:50|43088.9|43068.9|43088.2|43068.2|43088.9|43068.9|43088.2|43068.2|0
1738347180000|2025-01-31 18:13:00|43087.6|43067.6|43085.7|43065.7|43087.6|43067.6|43085.7|43065.7|5
1738347190000|2025-01-31 18:13:10|43083.2|43063.2|43078.2|43058.2|43083.2|43063.2|43078.2|43058.2|6
1738347200000|2025-01-31 18:13:20|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|2
1738347210000|2025-01-31 18:13:30|43075.7|43055.7|43073.9|43053.9|43075.7|43055.7|43073.9|43053.9|0
1738347220000|2025-01-31 18:13:40|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|43076.4|43056.4|0
1738347230000|2025-01-31 18:13:50|43073.9|43053.9|43076.4|43056.4|43076.4|43056.4|43073.9|43053.9|1
1738347240000|2025-01-31 18:14:00|43077.1|43057.1|43076.4|43056.4|43078.2|43058.2|43076.4|43056.4|5
1738347250000|2025-01-31 18:14:10|43074.6|43054.6|43078.9|43058.9|43078.9|43058.9|43074.6|43054.6|2
1738347260000|2025-01-31 18:14:20|43079.6|43059.6|43081.4|43061.4|43081.4|43061.4|43079.6|43059.6|0
1738347270000|2025-01-31 18:14:30|43083.2|43063.2|43083.9|43063.9|43083.9|43063.9|43081.4|43061.4|1
1738347280000|2025-01-31 18:14:40|43081.4|43061.4|43081.4|43061.4|43083.9|43063.9|43081.4|43061.4|0
1738347290000|2025-01-31 18:14:50|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43081.4|43061.4|1
1738347300000|2025-01-31 18:15:00|43083.2|43063.2|43083.9|43063.9|43083.9|43063.9|43081.4|43061.4|0
1738347310000|2025-01-31 18:15:10|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|5
1738347320000|2025-01-31 18:15:20|43089.6|43069.6|43096.4|43076.4|43096.4|43076.4|43089.6|43069.6|6
1738347330000|2025-01-31 18:15:30|43095.7|43075.7|43096.4|43076.4|43096.4|43076.4|43095.7|43075.7|0
1738347340000|2025-01-31 18:15:40|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|1
1738347360000|2025-01-31 18:16:00|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|43096.4|43076.4|4
1738347370000|2025-01-31 18:16:10|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|43098.9|43078.9|0
1738347380000|2025-01-31 18:16:20|43100.3|43080.3|43100.9|43080.9|43100.9|43080.9|43100.3|43080.3|12
1738347390000|2025-01-31 18:16:30|43102.8|43082.8|43102.1|43082.1|43102.8|43082.8|43102.1|43082.1|1
1738347400000|2025-01-31 18:16:40|43101.4|43081.4|43101.4|43081.4|43101.4|43081.4|43101.4|43081.4|0
1738347410000|2025-01-31 18:16:50|43102.1|43082.1|43100.3|43080.3|43102.1|43082.1|43100.3|43080.3|2
1738347420000|2025-01-31 18:17:00|43102.1|43082.1|43103.9|43083.9|43103.9|43083.9|43102.1|43082.1|2
1738347430000|2025-01-31 18:17:10|||||||||2
1738347440000|2025-01-31 18:17:20|43106.4|43086.4|43103.9|43083.9|43106.4|43086.4|43103.9|43083.9|1
1738347450000|2025-01-31 18:17:30|43104.6|43084.6|43103.9|43083.9|43104.6|43084.6|43101.4|43081.4|2
1738347460000|2025-01-31 18:17:40|43102.1|43082.1|43101.4|43081.4|43103.9|43083.9|43098.9|43078.9|6
1738347480000|2025-01-31 18:18:00|43099.6|43079.6|43098.9|43078.9|43099.6|43079.6|43098.9|43078.9|0
1738347490000|2025-01-31 18:18:10|43100.7|43080.7|43101.4|43081.4|43103.2|43083.2|43100.7|43080.7|1
1738347500000|2025-01-31 18:18:20|43098.9|43078.9|43098.9|43078.9|43103.9|43083.9|43098.9|43078.9|2
1738347510000|2025-01-31 18:18:30|||||||||2
1738347520000|2025-01-31 18:18:40|43097.1|43077.1|43091.4|43071.4|43097.1|43077.1|43091.4|43071.4|4
1738347530000|2025-01-31 18:18:50|43089.6|43069.6|43084.6|43064.6|43089.6|43069.6|43083.9|43063.9|16
1738347540000|2025-01-31 18:19:00|43086.4|43066.4|43088.9|43068.9|43088.9|43068.9|43086.4|43066.4|3
1738347550000|2025-01-31 18:19:10|43093.2|43073.2|43088.9|43068.9|43093.2|43073.2|43088.9|43068.9|1
1738347560000|2025-01-31 18:19:20|43093.9|43073.9|43093.9|43073.9|43093.9|43073.9|43091.4|43071.4|1
1738347570000|2025-01-31 18:19:30|43094.6|43074.6|43073.2|43053.2|43095.1|43075.1|43073.2|43053.2|66
1738347580000|2025-01-31 18:19:40|43071.4|43051.4|43043.2|43023.2|43073.9|43053.9|43041.4|43021.4|72
1738347590000|2025-01-31 18:19:50|43043.9|43023.9|43001.4|42981.4|43051.4|43031.4|42996.4|42976.4|146
1738347600000|2025-01-31 18:20:00|43002.1|42982.1|43041.4|43021.4|43041.4|43021.4|42973.9|42953.9|106
1738347610000|2025-01-31 18:20:10|43046.4|43026.4|43051.4|43031.4|43061.4|43041.4|43016.4|42996.4|31
1738347620000|2025-01-31 18:20:20|43048.9|43028.9|43063.9|43043.9|43066.4|43046.4|43043.3|43023.3|34
1738347630000|2025-01-31 18:20:30|43066.4|43046.4|43086.4|43066.4|43091.4|43071.4|43066.4|43046.4|18
1738347640000|2025-01-31 18:20:40|43085.8|43065.8|43086.4|43066.4|43098.9|43078.9|43081.4|43061.4|70
1738347650000|2025-01-31 18:20:50|43089.6|43069.6|43071.4|43051.4|43096.4|43076.4|43071.4|43051.4|45
1738347660000|2025-01-31 18:21:00|43066.4|43046.4|43057.8|43037.8|43068.3|43048.3|43048.9|43028.9|22
1738347670000|2025-01-31 18:21:10|43057.1|43037.1|43058.9|43038.9|43075.8|43055.8|43054.6|43034.6|63
1738347680000|2025-01-31 18:21:20|43056.4|43036.4|43056.4|43036.4|43056.4|43036.4|43049.6|43029.6|8
1738347690000|2025-01-31 18:21:30|43051.4|43031.4|43041.4|43021.4|43056.4|43036.4|43037.1|43017.1|61
1738347700000|2025-01-31 18:21:40|43040.8|43020.8|43051.4|43031.4|43056.4|43036.4|43036.4|43016.4|14
1738347710000|2025-01-31 18:21:50|43053.9|43033.9|43044.4|43024.4|43066.4|43046.4|43044.4|43024.4|18
1738347720000|2025-01-31 18:22:00|43043.7|43023.7|43024.6|43004.6|43043.7|43023.7|43023.9|43003.9|64
1738347730000|2025-01-31 18:22:10|43027.1|43007.1|43030.1|43010.1|43037.1|43017.1|43024.6|43004.6|58
1738347740000|2025-01-31 18:22:20|43026.4|43006.4|43043.9|43023.9|43044.6|43024.6|43023.9|43003.9|9
1738347750000|2025-01-31 18:22:30|43046.4|43026.4|43047.1|43027.1|43053.9|43033.9|43042.8|43022.8|28
1738347760000|2025-01-31 18:22:40|43046.4|43026.4|43047.1|43027.1|43047.1|43027.1|43043.9|43023.9|13
1738347770000|2025-01-31 18:22:50|43046.4|43026.4|43022.6|43002.6|43046.4|43026.4|43022.6|43002.6|26
1738347780000|2025-01-31 18:23:00|43018.3|42998.3|43010.8|42990.8|43018.3|42998.3|42999.6|42979.6|16
1738347790000|2025-01-31 18:23:10|43011.4|42991.4|43026.4|43006.4|43026.4|43006.4|43011.4|42991.4|12
1738347800000|2025-01-31 18:23:20|43023.9|43003.9|43018.3|42998.3|43023.9|43003.9|43013.9|42993.9|7
1738347810000|2025-01-31 18:23:30|43018.9|42998.9|43018.9|42998.9|43021.4|43001.4|43016.4|42996.4|5
1738347820000|2025-01-31 18:23:40|43016.4|42996.4|43021.4|43001.4|43021.4|43001.4|43016.4|42996.4|1
1738347830000|2025-01-31 18:23:50|43022.1|43002.1|43023.9|43003.9|43023.9|43003.9|43018.9|42998.9|7
1738347840000|2025-01-31 18:24:00|43022.1|43002.1|43010.8|42990.8|43023.9|43003.9|43010.8|42990.8|71
1738347850000|2025-01-31 18:24:10|43011.4|42991.4|43027.8|43007.8|43027.8|43007.8|43011.4|42991.4|20
1738347860000|2025-01-31 18:24:20|43028.5|43008.5|43032.8|43012.8|43032.8|43012.8|43028.5|43008.5|26
1738347870000|2025-01-31 18:24:30|43031.4|43011.4|43037.8|43017.8|43037.8|43017.8|43027.1|43007.1|52
1738347880000|2025-01-31 18:24:40|43041|43021|43042.8|43022.8|43045.3|43025.3|43037.8|43017.8|4
1738347890000|2025-01-31 18:24:50|43045.3|43025.3|43022.8|43002.8|43045.3|43025.3|43022.8|43002.8|44
1738347900000|2025-01-31 18:25:00|43023.5|43003.5|43020.3|43000.3|43027.8|43007.8|43017.8|42997.8|14
1738347910000|2025-01-31 18:25:10|43021|43001|43047.8|43027.8|43047.8|43027.8|43021|43001|54
1738347920000|2025-01-31 18:25:20|43050.3|43030.3|43052.8|43032.8|43052.8|43032.8|43047.8|43027.8|12
1738347930000|2025-01-31 18:25:30|43048.5|43028.5|43045.3|43025.3|43052.8|43032.8|43042.8|43022.8|7
1738347940000|2025-01-31 18:25:40|43044.6|43024.6|43047.8|43027.8|43052.8|43032.8|43042.8|43022.8|11
1738347950000|2025-01-31 18:25:50|43050.3|43030.3|43061|43041|43061.6|43041.6|43050.3|43030.3|53
1738347960000|2025-01-31 18:26:00|43059.1|43039.1|43060.5|43040.5|43067.3|43047.3|43059.1|43039.1|73
1738347970000|2025-01-31 18:26:10|43058|43038|43060.5|43040.5|43060.5|43040.5|43053.7|43033.7|31
1738347980000|2025-01-31 18:26:20|43059.8|43039.8|43054.3|43034.3|43059.8|43039.8|43054.3|43034.3|28
1738347990000|2025-01-31 18:26:30|43056.2|43036.2|43050.5|43030.5|43056.2|43036.2|43050.5|43030.5|16
1738348000000|2025-01-31 18:26:40|43053|43033|43050.5|43030.5|43055.5|43035.5|43050.5|43030.5|6
1738348010000|2025-01-31 18:26:50|43051.2|43031.2|43050.5|43030.5|43052.3|43032.3|43048|43028|11
1738348020000|2025-01-31 18:27:00|43049.8|43029.8|43028|43008|43050.5|43030.5|43027.3|43007.3|51
1738348030000|2025-01-31 18:27:10|43030.5|43010.5|43030.5|43010.5|43035.5|43015.5|43030.5|43010.5|12
1738348040000|2025-01-31 18:27:20|43033|43013|43027.3|43007.3|43033|43013|43023|43003|15
1738348050000|2025-01-31 18:27:30|43025.5|43005.5|43025.5|43005.5|43032.3|43012.3|43025.5|43005.5|26
1738348060000|2025-01-31 18:27:40|43024.8|43004.8|43030.5|43010.5|43035.5|43015.5|43020.5|43000.5|31
1738348070000|2025-01-31 18:27:50|43031.2|43011.2|43028|43008|43033|43013|43028|43008|0
1738348080000|2025-01-31 18:28:00|43030.5|43010.5|43020.5|43000.5|43030.5|43010.5|43020.5|43000.5|7
1738348090000|2025-01-31 18:28:10|43018|42998|43013|42993|43018|42998|43010.5|42990.5|13
1738348100000|2025-01-31 18:28:20|43010.5|42990.5|43008.7|42988.7|43010.5|42990.5|43005.5|42985.5|13
1738348110000|2025-01-31 18:28:30|43008|42988|42993|42973|43010.5|42990.5|42993|42973|4
1738348120000|2025-01-31 18:28:40|42990.5|42970.5|42974.1|42954.1|42993|42973|42974.1|42954.1|46
1738348130000|2025-01-31 18:28:50|42976|42956|42986|42966|42988.5|42968.5|42976|42956|15
1738348140000|2025-01-31 18:29:00|42985.3|42965.3|42988.5|42968.5|42988.5|42968.5|42985.3|42965.3|6
1738348150000|2025-01-31 18:29:10|42987.8|42967.8|42981|42961|42987.8|42967.8|42973.5|42953.5|7
1738348160000|2025-01-31 18:29:20|42983.5|42963.5|43006|42986|43011|42991|42983.5|42963.5|18
1738348170000|2025-01-31 18:29:30|43008.5|42988.5|43011.6|42991.6|43011.6|42991.6|43008.5|42988.5|3
1738348180000|2025-01-31 18:29:40|43009.1|42989.1|42986|42966|43011.6|42991.6|42985.3|42965.3|62
1738348190000|2025-01-31 18:29:50|42987.8|42967.8|42987.8|42967.8|42987.8|42967.8|42985.3|42965.3|4
1738348200000|2025-01-31 18:30:00|42987.1|42967.1|42972.1|42952.1|42987.8|42967.8|42972.1|42952.1|7
1738348210000|2025-01-31 18:30:10|42971.5|42951.5|42971.5|42951.5|42972.1|42952.1|42971.5|42951.5|2
1738348220000|2025-01-31 18:30:20|42969.6|42949.6|42961.6|42941.6|42969.6|42949.6|42961.6|42941.6|10
1738348230000|2025-01-31 18:30:30|42961|42941|42963.5|42943.5|42964.1|42944.1|42961|42941|3
1738348240000|2025-01-31 18:30:40|42964.1|42944.1|42984.1|42964.1|42984.1|42964.1|42964.1|42944.1|9
1738348250000|2025-01-31 18:30:50|42986|42966|42988.5|42968.5|42991|42971|42984.1|42964.1|10
1738348260000|2025-01-31 18:31:00|42989.1|42969.1|42995.3|42975.3|42995.3|42975.3|42987.8|42967.8|9
1738348270000|2025-01-31 18:31:10|42996|42976|43015.3|42995.3|43019.6|42999.6|42996|42976|19
1738348280000|2025-01-31 18:31:20|43014.6|42994.6|43009.6|42989.6|43017.8|42997.8|43009.6|42989.6|14
1738348290000|2025-01-31 18:31:30|43007.8|42987.8|43010.3|42990.3|43012.8|42992.8|43007.8|42987.8|4
1738348300000|2025-01-31 18:31:40|43011|42991|43014.6|42994.6|43022.8|43002.8|43011|42991|15
1738348310000|2025-01-31 18:31:50|43012.8|42992.8|43017.8|42997.8|43017.8|42997.8|43007.8|42987.8|16
1738348320000|2025-01-31 18:32:00|43016|42996|43028.5|43008.5|43032.3|43012.3|43015.3|42995.3|56
1738348330000|2025-01-31 18:32:10|43026.7|43006.7|43035.5|43015.5|43035.5|43015.5|43024.2|43004.2|87
1738348340000|2025-01-31 18:32:20|43033|43013|43018|42998|43035.5|43015.5|43015.5|42995.5|65
1738348350000|2025-01-31 18:32:30|43017.3|42997.3|43008|42988|43020.5|43000.5|43008|42988|20
1738348360000|2025-01-31 18:32:40|43007.3|42987.3|43018.7|42998.7|43018.7|42998.7|43003|42983|16
1738348370000|2025-01-31 18:32:50|43020.5|43000.5|43023|43003|43023|43003|43018|42998|39
1738348380000|2025-01-31 18:33:00|43027.3|43007.3|43021.8|43001.8|43031.8|43011.8|43021.8|43001.8|13
1738348390000|2025-01-31 18:33:10|43021.2|43001.2|43000.5|42980.5|43021.2|43001.2|43000.5|42980.5|13
1738348400000|2025-01-31 18:33:20|42999.8|42979.8|42995.5|42975.5|42999.8|42979.8|42987.3|42967.3|8
1738348410000|2025-01-31 18:33:30|42990.5|42970.5|42989.8|42969.8|42995.5|42975.5|42989.8|42969.8|6
1738348420000|2025-01-31 18:33:40|42988|42968|42970.5|42950.5|42988|42968|42970.5|42950.5|4
1738348430000|2025-01-31 18:33:50|42975.5|42955.5|42980.5|42960.5|42983|42963|42975.5|42955.5|13
1738348440000|2025-01-31 18:34:00|42981.2|42961.2|42970.5|42950.5|42983|42963|42970.5|42950.5|15
1738348450000|2025-01-31 18:34:10|42969.8|42949.8|42970.5|42950.5|42970.5|42950.5|42957.3|42937.3|22
1738348460000|2025-01-31 18:34:20|42973|42953|42971.5|42951.5|42988|42968|42971.5|42951.5|114
1738348470000|2025-01-31 18:34:30|42967.8|42947.8|42967.8|42947.8|42972.8|42952.8|42966.5|42946.5|27
1738348480000|2025-01-31 18:34:40|42968.5|42948.5|42961|42941|42968.5|42948.5|42961|42941|12
1738348490000|2025-01-31 18:34:50|42963.5|42943.5|42952.8|42932.8|42963.5|42943.5|42952.8|42932.8|4
1738348500000|2025-01-31 18:35:00|42949.6|42929.6|42950.3|42930.3|42950.3|42930.3|42945.3|42925.3|24
1738348510000|2025-01-31 18:35:10|42952.8|42932.8|42970.3|42950.3|42970.3|42950.3|42952.8|42932.8|9
1738348520000|2025-01-31 18:35:20|42967.8|42947.8|42975.3|42955.3|42975.3|42955.3|42967.8|42947.8|1
1738348530000|2025-01-31 18:35:30|42976|42956|42977.8|42957.8|42977.8|42957.8|42975.3|42955.3|2
1738348540000|2025-01-31 18:35:40|42978.5|42958.5|42990.3|42970.3|42992.8|42972.8|42978.5|42958.5|6
1738348550000|2025-01-31 18:35:50|42989.6|42969.6|42992.8|42972.8|42995.3|42975.3|42989.6|42969.6|2
1738348560000|2025-01-31 18:36:00|42987.8|42967.8|42972.8|42952.8|42987.8|42967.8|42972.8|42952.8|7
1738348570000|2025-01-31 18:36:10|42967.8|42947.8|42962.8|42942.8|42967.8|42947.8|42962.8|42942.8|3
1738348580000|2025-01-31 18:36:20|42963.5|42943.5|42975.3|42955.3|42975.3|42955.3|42962.8|42942.8|5
1738348590000|2025-01-31 18:36:30|42974.6|42954.6|42972.8|42952.8|42977.8|42957.8|42972.8|42952.8|3
1738348610000|2025-01-31 18:36:50|42975.3|42955.3|42974.2|42954.2|42977.8|42957.8|42972.8|42952.8|1
1738348620000|2025-01-31 18:37:00|42977.8|42957.8|42975.3|42955.3|42977.8|42957.8|42970.3|42950.3|13
1738348630000|2025-01-31 18:37:10|42973.5|42953.5|42975.3|42955.3|42975.3|42955.3|42970.3|42950.3|4
1738348640000|2025-01-31 18:37:20|42972.8|42952.8|42972.8|42952.8|42975.3|42955.3|42970.3|42950.3|9
1738348650000|2025-01-31 18:37:30|42974.2|42954.2|42972.8|42952.8|42977.8|42957.8|42972.8|42952.8|6
1738348660000|2025-01-31 18:37:40|42970.3|42950.3|42972.2|42952.2|42972.8|42952.8|42968.5|42948.5|9
1738348670000|2025-01-31 18:37:50|42971|42951|42987.8|42967.8|42987.8|42967.8|42971|42951|8
1738348680000|2025-01-31 18:38:00|42992.8|42972.8|43007.8|42987.8|43007.8|42987.8|42992.8|42972.8|11
1738348690000|2025-01-31 18:38:10|43007.2|42987.2|43005.3|42985.3|43007.2|42987.2|43002.8|42982.8|9
1738348700000|2025-01-31 18:38:20|43007.8|42987.8|43017.8|42997.8|43017.8|42997.8|43005.3|42985.3|6
1738348710000|2025-01-31 18:38:30|43018.5|42998.5|43025.3|43005.3|43025.3|43005.3|43018.5|42998.5|26
1738348720000|2025-01-31 18:38:40|43030.3|43010.3|43037.8|43017.8|43037.8|43017.8|43030.3|43010.3|10
1738348730000|2025-01-31 18:38:50|43035.3|43015.3|43027.8|43007.8|43035.3|43015.3|43027.8|43007.8|8
1738348740000|2025-01-31 18:39:00|43027.2|43007.2|43022.8|43002.8|43027.8|43007.8|43020.3|43000.3|6
1738348750000|2025-01-31 18:39:10|43024.2|43004.2|43025.3|43005.3|43027.8|43007.8|43022.8|43002.8|0
1738348760000|2025-01-31 18:39:20|43024.7|43004.7|43030.3|43010.3|43030.3|43010.3|43022.8|43002.8|3
1738348770000|2025-01-31 18:39:30|43027.8|43007.8|43027.8|43007.8|43028.5|43008.5|43027.8|43007.8|2
1738348780000|2025-01-31 18:39:40|43027.2|43007.2|43027.8|43007.8|43027.8|43007.8|43022.2|43002.2|3
1738348790000|2025-01-31 18:39:50|43030.3|43010.3|43032.8|43012.8|43032.8|43012.8|43027.8|43007.8|7
1738348800000|2025-01-31 18:40:00|43033.5|43013.5|43029.7|43009.7|43033.5|43013.5|43027.8|43007.8|1
1738348810000|2025-01-31 18:40:10|43027.8|43007.8|43022.8|43002.8|43027.8|43007.8|43022.8|43002.8|2
1738348820000|2025-01-31 18:40:20|43023.5|43003.5|43020.3|43000.3|43025.3|43005.3|43020.3|43000.3|2
1738348830000|2025-01-31 18:40:30|43017.8|42997.8|43027.8|43007.8|43032.8|43012.8|43017.8|42997.8|6
1738348840000|2025-01-31 18:40:40|43030.3|43010.3|43030.3|43010.3|43030.3|43010.3|43027.8|43007.8|4
1738348850000|2025-01-31 18:40:50|43031.7|43011.7|43052.8|43032.8|43055.3|43035.3|43031.7|43011.7|10
1738348860000|2025-01-31 18:41:00|43050.3|43030.3|43047.8|43027.8|43050.3|43030.3|43042.8|43022.8|7
1738348870000|2025-01-31 18:41:10|43050.3|43030.3|43042.8|43022.8|43050.3|43030.3|43042.2|43022.2|8
1738348880000|2025-01-31 18:41:20|43045.3|43025.3|43050.3|43030.3|43050.3|43030.3|43042.8|43022.8|2
1738348890000|2025-01-31 18:41:30|43047.8|43027.8|43050.3|43030.3|43050.3|43030.3|43042.8|43022.8|6
1738348900000|2025-01-31 18:41:40|43052.8|43032.8|43057.8|43037.8|43057.8|43037.8|43052.8|43032.8|13
1738348910000|2025-01-31 18:41:50|43058.5|43038.5|43059.7|43039.7|43060.3|43040.3|43055.3|43035.3|1
1738348920000|2025-01-31 18:42:00|43057.8|43037.8|43062.2|43042.2|43062.2|43042.2|43052.8|43032.8|15
1738348930000|2025-01-31 18:42:10|43062.8|43042.8|43069.9|43049.9|43069.9|43049.9|43062.8|43042.8|13
1738348940000|2025-01-31 18:42:20|43068|43048|43071|43051|43073.5|43053.5|43068|43048|8
1738348950000|2025-01-31 18:42:30|43068.5|43048.5|43066|43046|43071|43051|43066|43046|6
1738348960000|2025-01-31 18:42:40|43063.5|43043.5|43066|43046|43066|43046|43063.5|43043.5|1
1738348970000|2025-01-31 18:42:50|43063.5|43043.5|43058.5|43038.5|43063.5|43043.5|43058.5|43038.5|2
1738348980000|2025-01-31 18:43:00|43056|43036|43050.3|43030.3|43056|43036|43047.8|43027.8|6
1738348990000|2025-01-31 18:43:10|43046|43026|43038.5|43018.5|43046|43026|43036.7|43016.7|2
1738349000000|2025-01-31 18:43:20|43036|43016|43026|43006|43041|43021|43025.3|43005.3|1
1738349010000|2025-01-31 18:43:30|43028.5|43008.5|43025.3|43005.3|43028.5|43008.5|43025.3|43005.3|4
1738349020000|2025-01-31 18:43:40|43021|43001|43018.5|42998.5|43021|43001|43018.5|42998.5|3
1738349030000|2025-01-31 18:43:50|43019.2|42999.2|43023.5|43003.5|43023.5|43003.5|43018.5|42998.5|4
1738349040000|2025-01-31 18:44:00|43026|43006|43036|43016|43036|43016|43026|43006|6
1738349050000|2025-01-31 18:44:10|43035.3|43015.3|43031|43011|43036|43016|43031|43011|1
1738349060000|2025-01-31 18:44:20|43028.5|43008.5|43021|43001|43028.5|43008.5|43021|43001|1
1738349070000|2025-01-31 18:44:30|43021.7|43001.7|43031|43011|43033.5|43013.5|43021.7|43001.7|0
1738349080000|2025-01-31 18:44:40|43033.5|43013.5|43037.8|43017.8|43037.8|43017.8|43033.5|43013.5|3
1738349090000|2025-01-31 18:44:50|43037.2|43017.2|43035.3|43015.3|43037.2|43017.2|43035.3|43015.3|1
1738349100000|2025-01-31 18:45:00|43037.8|43017.8|43040.3|43020.3|43040.3|43020.3|43037.2|43017.2|3
1738349110000|2025-01-31 18:45:10|43042.8|43022.8|43040.3|43020.3|43042.8|43022.8|43040.3|43020.3|0
1738349120000|2025-01-31 18:45:20|||||||||2
1738349130000|2025-01-31 18:45:30|43037.8|43017.8|43037.8|43017.8|43039.7|43019.7|43037.8|43017.8|4
1738349140000|2025-01-31 18:45:40|43037.9|43017.9|43035.4|43015.4|43040.4|43020.4|43035.4|43015.4|1
1738349150000|2025-01-31 18:45:50|43034.7|43014.7|43032.9|43012.9|43034.7|43014.7|43032.9|43012.9|0
1738349160000|2025-01-31 18:46:00|43032.2|43012.2|43030.4|43010.4|43032.2|43012.2|43030.4|43010.4|3
1738349170000|2025-01-31 18:46:10|43028.5|43008.5|43035.4|43015.4|43035.4|43015.4|43027.9|43007.9|2
1738349180000|2025-01-31 18:46:20|43036|43016|43035.4|43015.4|43037.9|43017.9|43035.4|43015.4|2
1738349190000|2025-01-31 18:46:30|43034.7|43014.7|43027.9|43007.9|43035.4|43015.4|43027.9|43007.9|1
1738349200000|2025-01-31 18:46:40|43026|43006|43027.9|43007.9|43030.4|43010.4|43025.4|43005.4|1
1738349210000|2025-01-31 18:46:50|43030.4|43010.4|43030.4|43010.4|43030.4|43010.4|43027.9|43007.9|0
1738349220000|2025-01-31 18:47:00|43029.7|43009.7|43030.4|43010.4|43030.4|43010.4|43026|43006|3
1738349230000|2025-01-31 18:47:10|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|43027.9|43007.9|0
1738349240000|2025-01-31 18:47:20|43028.5|43008.5|43035.4|43015.4|43035.4|43015.4|43028.5|43008.5|2
1738349250000|2025-01-31 18:47:30|43034.7|43014.7|43037.9|43017.9|43037.9|43017.9|43034.7|43014.7|3
1738349260000|2025-01-31 18:47:40|43035.4|43015.4|43042.9|43022.9|43042.9|43022.9|43035.4|43015.4|1
1738349270000|2025-01-31 18:47:50|43047.9|43027.9|43052.9|43032.9|43052.9|43032.9|43047.9|43027.9|1
1738349280000|2025-01-31 18:48:00|43051.5|43031.5|43051|43031|43051.5|43031.5|43047.9|43027.9|3
1738349290000|2025-01-31 18:48:10|43051.7|43031.7|43051.7|43031.7|43052.4|43032.4|43049.9|43029.9|11
1738349300000|2025-01-31 18:48:20|43052.4|43032.4|43051.7|43031.7|43052.4|43032.4|43051.7|43031.7|1
1738349310000|2025-01-31 18:48:30|43051|43031|43046|43026|43051.7|43031.7|43046|43026|5
1738349320000|2025-01-31 18:48:40|43044.2|43024.2|43042.4|43022.4|43044.2|43024.2|43042.4|43022.4|2
1738349330000|2025-01-31 18:48:50|43041|43021|43037.9|43017.9|43041|43021|43036|43016|7
1738349340000|2025-01-31 18:49:00|||||||||1
1738349350000|2025-01-31 18:49:10|43031.7|43011.7|43035.4|43015.4|43035.4|43015.4|43029.2|43009.2|7
1738349360000|2025-01-31 18:49:20|43036|43016|43033.5|43013.5|43036|43016|43033.5|43013.5|4
1738349370000|2025-01-31 18:49:30|43032.9|43012.9|43030.4|43010.4|43032.9|43012.9|43030.4|43010.4|1
1738349380000|2025-01-31 18:49:40|43029.7|43009.7|43029.7|43009.7|43030.4|43010.4|43027.9|43007.9|0
1738349390000|2025-01-31 18:49:50|43028.5|43008.5|43036|43016|43038.5|43018.5|43028.5|43008.5|4
1738349400000|2025-01-31 18:50:00|43036.7|43016.7|43038.5|43018.5|43042.9|43022.9|43036.7|43016.7|1
1738349410000|2025-01-31 18:50:10|43037.9|43017.9|43035.4|43015.4|43040.4|43020.4|43035.4|43015.4|0
1738349420000|2025-01-31 18:50:20|43032.9|43012.9|43027.9|43007.9|43032.9|43012.9|43027.9|43007.9|0
1738349430000|2025-01-31 18:50:30|43028.5|43008.5|43027.9|43007.9|43032.9|43012.9|43027.9|43007.9|1
1738349440000|2025-01-31 18:50:40|43027.2|43007.2|43027.9|43007.9|43027.9|43007.9|43027.2|43007.2|0
1738349450000|2025-01-31 18:50:50|43032.9|43012.9|43033.5|43013.5|43033.5|43013.5|43032.9|43012.9|1
1738349460000|2025-01-31 18:51:00|43036|43016|43036|43016|43037.9|43017.9|43032.9|43012.9|2
1738349470000|2025-01-31 18:51:10|43037.9|43017.9|43032.9|43012.9|43037.9|43017.9|43032.9|43012.9|2
1738349480000|2025-01-31 18:51:20|43027.9|43007.9|43027.2|43007.2|43027.9|43007.9|43023.5|43003.5|4
1738349490000|2025-01-31 18:51:30|43022.9|43002.9|43024.7|43004.7|43025.4|43005.4|43020.4|43000.4|5
1738349500000|2025-01-31 18:51:40|43022.9|43002.9|43021|43001|43022.9|43002.9|43021|43001|0
1738349510000|2025-01-31 18:51:50|43020.4|43000.4|43021|43001|43021|43001|43020.4|43000.4|0
1738349520000|2025-01-31 18:52:00|43020.4|43000.4|43020.4|43000.4|43021|43001|43020.4|43000.4|0
1738349530000|2025-01-31 18:52:10|43021|43001|43017.9|42997.9|43021|43001|43017.9|42997.9|1
1738349540000|2025-01-31 18:52:20|43017.2|42997.2|42996|42976|43017.2|42997.2|42996|42976|8
1738349550000|2025-01-31 18:52:30|42997.9|42977.9|42995.4|42975.4|42997.9|42977.9|42995.4|42975.4|5
1738349560000|2025-01-31 18:52:40|42994.7|42974.7|42992.9|42972.9|42994.7|42974.7|42992.9|42972.9|2
1738349570000|2025-01-31 18:52:50|42987.9|42967.9|42982.9|42962.9|42987.9|42967.9|42982.9|42962.9|3
1738349580000|2025-01-31 18:53:00|42981|42961|42985.4|42965.4|42985.4|42965.4|42980.4|42960.4|1
1738349590000|2025-01-31 18:53:10|42982.9|42962.9|42977.9|42957.9|42982.9|42962.9|42975.4|42955.4|19
1738349600000|2025-01-31 18:53:20|42979.7|42959.7|42977.2|42957.2|42979.7|42959.7|42977.2|42957.2|3
1738349610000|2025-01-31 18:53:30|42977.9|42957.9|42974.7|42954.7|42977.9|42957.9|42972.2|42952.2|3
1738349620000|2025-01-31 18:53:40|42977.2|42957.2|42979.7|42959.7|42979.7|42959.7|42975.4|42955.4|1
1738349630000|2025-01-31 18:53:50|42981|42961|42989.7|42969.7|42989.7|42969.7|42981|42961|1
1738349640000|2025-01-31 18:54:00|42991|42971|42994.7|42974.7|43004.7|42984.7|42991|42971|0
1738349650000|2025-01-31 18:54:10|42999.7|42979.7|42998.4|42978.4|42999.7|42979.7|42998.4|42978.4|4
1738349660000|2025-01-31 18:54:20|42996.5|42976.5|42999.7|42979.7|42999.7|42979.7|42993.4|42973.4|0
1738349670000|2025-01-31 18:54:30|42996.1|42976.1|43002.2|42982.2|43002.2|42982.2|42994.7|42974.7|3
1738349680000|2025-01-31 18:54:40|42999.7|42979.7|43004.7|42984.7|43004.7|42984.7|42999.7|42979.7|5
1738349690000|2025-01-31 18:54:50|43004|42984|43002.2|42982.2|43007.2|42987.2|43002.2|42982.2|3
1738349700000|2025-01-31 18:55:00|43004.7|42984.7|43004.7|42984.7|43004.7|42984.7|43002.2|42982.2|15
1738349710000|2025-01-31 18:55:10|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|43002.2|42982.2|9
1738349720000|2025-01-31 18:55:20|43004.7|42984.7|42999|42979|43004.7|42984.7|42999|42979|0
1738349730000|2025-01-31 18:55:30|42999.7|42979.7|42999.7|42979.7|43004.7|42984.7|42999.7|42979.7|1
1738349740000|2025-01-31 18:55:40|43000.4|42980.4|42999.7|42979.7|43002.2|42982.2|42999.7|42979.7|1
1738349750000|2025-01-31 18:55:50|42997.2|42977.2|42994.7|42974.7|42997.2|42977.2|42992.2|42972.2|1
1738349760000|2025-01-31 18:56:00|42997.2|42977.2|42994.7|42974.7|42997.2|42977.2|42994.7|42974.7|0
1738349770000|2025-01-31 18:56:10|42995.4|42975.4|42994.7|42974.7|42997.2|42977.2|42994.7|42974.7|0
1738349780000|2025-01-31 18:56:20|42999.7|42979.7|42999.7|42979.7|43002.2|42982.2|42999.7|42979.7|30
1738349790000|2025-01-31 18:56:30|43001.5|42981.5|43001.5|42981.5|43002.2|42982.2|43001.5|42981.5|2
1738349800000|2025-01-31 18:56:40|43004|42984|43006.5|42986.5|43006.5|42986.5|43004|42984|1
1738349810000|2025-01-31 18:56:50|43003.4|42983.4|43000.9|42980.9|43003.4|42983.4|43000.9|42980.9|3
1738349820000|2025-01-31 18:57:00|43001.5|42981.5|42999|42979|43001.5|42981.5|42999|42979|0
1738349830000|2025-01-31 18:57:10|42998.4|42978.4|42994|42974|42998.4|42978.4|42994|42974|0
1738349840000|2025-01-31 18:57:20|42994.7|42974.7|42994|42974|42994.7|42974.7|42994|42974|1
1738349850000|2025-01-31 18:57:30|42993.4|42973.4|42994|42974|42994|42974|42991.5|42971.5|0
1738349860000|2025-01-31 18:57:40|42991.5|42971.5|42992.2|42972.2|42994|42974|42991.5|42971.5|1
1738349870000|2025-01-31 18:57:50|42991.5|42971.5|42989.7|42969.7|42992.2|42972.2|42989.7|42969.7|0
1738349880000|2025-01-31 18:58:00|42991.5|42971.5|42986.5|42966.5|42991.5|42971.5|42984|42964|3
1738349890000|2025-01-31 18:58:10|42987.2|42967.2|42986.5|42966.5|42988.4|42968.4|42986.5|42966.5|1
1738349900000|2025-01-31 18:58:20|42987.2|42967.2|42989|42969|42989|42969|42985.9|42965.9|4
1738349910000|2025-01-31 18:58:30|42991.5|42971.5|42991.5|42971.5|42991.5|42971.5|42989|42969|6
1738349920000|2025-01-31 18:58:40|42989|42969|42991.5|42971.5|42991.5|42971.5|42989|42969|2
1738349930000|2025-01-31 18:58:50|42989.7|42969.7|42991.5|42971.5|42991.5|42971.5|42989.7|42969.7|0
1738349940000|2025-01-31 18:59:00|42989|42969|42989|42969|42989|42969|42989|42969|4
1738349950000|2025-01-31 18:59:10|42987.2|42967.2|42989|42969|42989|42969|42986.5|42966.5|2
1738349960000|2025-01-31 18:59:20|42986.5|42966.5|42989|42969|42989|42969|42986.5|42966.5|0
1738349970000|2025-01-31 18:59:30|42988.4|42968.4|42989|42969|42989|42969|42986.5|42966.5|2
1738349980000|2025-01-31 18:59:40|42986.5|42966.5|42992.2|42972.2|42994|42974|42986.5|42966.5|8
1738349990000|2025-01-31 18:59:50|42991.5|42971.5|42991.6|42971.6|42994.7|42974.7|42991.5|42971.5|16
1738350000000|2025-01-31 19:00:00|42990.9|42970.9|42986.6|42966.6|42990.9|42970.9|42986.6|42966.6|1
1738350010000|2025-01-31 19:00:10|42985.9|42965.9|42980.2|42960.2|42985.9|42965.9|42980.2|42960.2|17
1738350020000|2025-01-31 19:00:20|42976.6|42956.6|42971.6|42951.6|42976.6|42956.6|42969.1|42949.1|17
1738350030000|2025-01-31 19:00:30|42970.9|42950.9|42969.1|42949.1|42970.9|42950.9|42966.6|42946.6|37
1738350040000|2025-01-31 19:00:40|42969.7|42949.7|42969.7|42949.7|42969.7|42949.7|42966.6|42946.6|2
1738350050000|2025-01-31 19:00:50|42972.2|42952.2|42972.9|42952.9|42972.9|42952.9|42969.7|42949.7|1
1738350060000|2025-01-31 19:01:00|42972.2|42952.2|42972.9|42952.9|42972.9|42952.9|42972.2|42952.2|2
1738350070000|2025-01-31 19:01:10|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|42972.2|42952.2|1
1738350080000|2025-01-31 19:01:20|42972.9|42952.9|42981.1|42961.1|42981.1|42961.1|42972.9|42952.9|9
1738350090000|2025-01-31 19:01:30|42979.9|42959.9|42988.6|42968.6|42988.6|42968.6|42979.9|42959.9|6
1738350100000|2025-01-31 19:01:40|42991.1|42971.1|42990.4|42970.4|42992.9|42972.9|42990.4|42970.4|1
1738350110000|2025-01-31 19:01:50|42989.7|42969.7|42982.9|42962.9|42989.7|42969.7|42982.9|42962.9|0
1738350120000|2025-01-31 19:02:00|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|42980.4|42960.4|0
1738350140000|2025-01-31 19:02:20|42979.7|42959.7|42970.4|42950.4|42979.7|42959.7|42970.4|42950.4|4
1738350150000|2025-01-31 19:02:30|42969.7|42949.7|42965.4|42945.4|42969.7|42949.7|42965.4|42945.4|2
1738350160000|2025-01-31 19:02:40|42960.4|42940.4|42957.2|42937.2|42960.4|42940.4|42957.2|42937.2|4
1738350170000|2025-01-31 19:02:50|42956.6|42936.6|42947.2|42927.2|42956.6|42936.6|42947.2|42927.2|13
1738350180000|2025-01-31 19:03:00|42944.7|42924.7|42940.4|42920.4|42944.7|42924.7|42940.4|42920.4|4
1738350190000|2025-01-31 19:03:10|42939.7|42919.7|42942.2|42922.2|42942.2|42922.2|42939.7|42919.7|2
1738350200000|2025-01-31 19:03:20|42944.7|42924.7|42954.7|42934.7|42954.7|42934.7|42944.7|42924.7|4
1738350210000|2025-01-31 19:03:30|42955.4|42935.4|42952.2|42932.2|42957.2|42937.2|42952.2|42932.2|2
1738350220000|2025-01-31 19:03:40|42948.6|42928.6|42944.7|42924.7|42948.6|42928.6|42944.7|42924.7|5
1738350230000|2025-01-31 19:03:50|42942.2|42922.2|42939.7|42919.7|42942.2|42922.2|42939.7|42919.7|13
1738350240000|2025-01-31 19:04:00|42939.1|42919.1|42940.4|42920.4|42942.2|42922.2|42939.1|42919.1|26
1738350250000|2025-01-31 19:04:10|42938.6|42918.6|42937.9|42917.9|42938.6|42918.6|42937.9|42917.9|1
1738350260000|2025-01-31 19:04:20|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|5
1738350270000|2025-01-31 19:04:30|42935.4|42915.4|42932.9|42912.9|42935.4|42915.4|42931.1|42911.1|0
1738350280000|2025-01-31 19:04:40|42930.4|42910.4|42932.9|42912.9|42935.4|42915.4|42930.4|42910.4|0
1738350290000|2025-01-31 19:04:50|42935.4|42915.4|42930.4|42910.4|42935.4|42915.4|42930.4|42910.4|4
1738350300000|2025-01-31 19:05:00|42932.9|42912.9|42935.4|42915.4|42935.4|42915.4|42932.9|42912.9|30
1738350310000|2025-01-31 19:05:10|42932.9|42912.9|42930.4|42910.4|42932.9|42912.9|42930.4|42910.4|4
1738350320000|2025-01-31 19:05:20|42932.9|42912.9|42935.4|42915.4|42935.4|42915.4|42932.9|42912.9|4
1738350330000|2025-01-31 19:05:30|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1738350340000|2025-01-31 19:05:40|42932.2|42912.2|42930.4|42910.4|42932.2|42912.2|42930.4|42910.4|10
1738350350000|2025-01-31 19:05:50|42929.7|42909.7|42930.4|42910.4|42930.4|42910.4|42929.7|42909.7|0
1738350360000|2025-01-31 19:06:00|42925.4|42905.4|42922.9|42902.9|42925.4|42905.4|42922.9|42902.9|10
1738350370000|2025-01-31 19:06:10|42922.2|42902.2|42897.9|42877.9|42922.2|42902.2|42897.2|42877.2|36
1738350380000|2025-01-31 19:06:20|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|42901.6|42881.6|4
1738350390000|2025-01-31 19:06:30|42904.7|42884.7|42909.7|42889.7|42909.7|42889.7|42904.7|42884.7|18
1738350400000|2025-01-31 19:06:40|42907.2|42887.2|42902.2|42882.2|42907.2|42887.2|42899.7|42879.7|2
1738350410000|2025-01-31 19:06:50|42902.9|42882.9|42904.7|42884.7|42904.7|42884.7|42902.2|42882.2|1
1738350420000|2025-01-31 19:07:00|42906.6|42886.6|42904.7|42884.7|42907.2|42887.2|42904.7|42884.7|3
1738350430000|2025-01-31 19:07:10|42905.4|42885.4|42919.1|42899.1|42919.1|42899.1|42905.4|42885.4|1
1738350440000|2025-01-31 19:07:20|42921.6|42901.6|42919.7|42899.7|42926.6|42906.6|42919.1|42899.1|7
1738350450000|2025-01-31 19:07:30|42917.9|42897.9|42922.2|42902.2|42922.2|42902.2|42917.2|42897.2|7
1738350460000|2025-01-31 19:07:40|42921.6|42901.6|42924.7|42904.7|42924.7|42904.7|42919.7|42899.7|0
1738350470000|2025-01-31 19:07:50|42925.4|42905.4|42927.9|42907.9|42929.7|42909.7|42925.4|42905.4|2
1738350480000|2025-01-31 19:08:00|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|42932.9|42912.9|0
1738350490000|2025-01-31 19:08:10|42932.2|42912.2|42927.9|42907.9|42932.9|42912.9|42927.9|42907.9|0
1738350500000|2025-01-31 19:08:20|42927.2|42907.2|42927.9|42907.9|42927.9|42907.9|42925.4|42905.4|1
1738350510000|2025-01-31 19:08:30|42927.2|42907.2|42922.9|42902.9|42927.2|42907.2|42922.9|42902.9|0
1738350520000|2025-01-31 19:08:40|42920.4|42900.4|42919.8|42899.8|42920.4|42900.4|42917.9|42897.9|0
1738350530000|2025-01-31 19:08:50|42917.9|42897.9|42920.4|42900.4|42920.4|42900.4|42917.9|42897.9|0
1738350540000|2025-01-31 19:09:00|42921.1|42901.1|42922.9|42902.9|42927.9|42907.9|42921.1|42901.1|0
1738350550000|2025-01-31 19:09:10|42922.3|42902.3|42915.4|42895.4|42922.9|42902.9|42915.4|42895.4|0
1738350560000|2025-01-31 19:09:20|42917.9|42897.9|42915.4|42895.4|42917.9|42897.9|42915.4|42895.4|0
1738350570000|2025-01-31 19:09:30|42917.9|42897.9|42917.9|42897.9|42917.9|42897.9|42915.4|42895.4|1
1738350580000|2025-01-31 19:09:40|42920.4|42900.4|42922.9|42902.9|42922.9|42902.9|42917.9|42897.9|0
1738350590000|2025-01-31 19:09:50|42923.6|42903.6|42928.6|42908.6|42928.6|42908.6|42923.6|42903.6|5
1738350600000|2025-01-31 19:10:00|42930.4|42910.4|42932.9|42912.9|42932.9|42912.9|42930.4|42910.4|0
1738350610000|2025-01-31 19:10:10|42933.6|42913.6|42932.9|42912.9|42935.4|42915.4|42932.9|42912.9|7
1738350620000|2025-01-31 19:10:20|42930.4|42910.4|42932.9|42912.9|42932.9|42912.9|42930.4|42910.4|0
1738350630000|2025-01-31 19:10:30|42929.8|42909.8|42937.9|42917.9|42937.9|42917.9|42929.3|42909.3|0
1738350640000|2025-01-31 19:10:40|42935.4|42915.4|42935.4|42915.4|42937.9|42917.9|42935.4|42915.4|3
1738350650000|2025-01-31 19:10:50|42932.9|42912.9|42937.9|42917.9|42937.9|42917.9|42932.9|42912.9|1
1738350660000|2025-01-31 19:11:00|42938.6|42918.6|42940.4|42920.4|42940.4|42920.4|42937.9|42917.9|0
1738350670000|2025-01-31 19:11:10|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|42945.4|42925.4|0
1738350680000|2025-01-31 19:11:20|42946.1|42926.1|42949.3|42929.3|42949.3|42929.3|42946.1|42926.1|0
1738350690000|2025-01-31 19:11:30|42950.6|42930.6|42952.9|42932.9|42956.1|42936.1|42950.6|42930.6|1
1738350700000|2025-01-31 19:11:40|42955.4|42935.4|42949.8|42929.8|42955.4|42935.4|42949.8|42929.8|3
1738350710000|2025-01-31 19:11:50|42947.9|42927.9|42944.8|42924.8|42947.9|42927.9|42939.8|42919.8|1
1738350720000|2025-01-31 19:12:00|42942.9|42922.9|42947.9|42927.9|42947.9|42927.9|42942.9|42922.9|0
1738350740000|2025-01-31 19:12:20|42950.4|42930.4|42947.9|42927.9|42950.4|42930.4|42947.9|42927.9|1
1738350750000|2025-01-31 19:12:30|42950.4|42930.4|42947.9|42927.9|42950.4|42930.4|42947.9|42927.9|0
1738350760000|2025-01-31 19:12:40|42950.4|42930.4|42947.9|42927.9|42950.4|42930.4|42947.9|42927.9|2
1738350770000|2025-01-31 19:12:50|42950.4|42930.4|42952.9|42932.9|42952.9|42932.9|42948.6|42928.6|0
1738350790000|2025-01-31 19:13:10|42953.6|42933.6|42952.9|42932.9|42953.6|42933.6|42952.9|42932.9|0
1738350800000|2025-01-31 19:13:20|42954.3|42934.3|42958.6|42938.6|42958.6|42938.6|42954.3|42934.3|0
1738350810000|2025-01-31 19:13:30|42957.9|42937.9|42957.9|42937.9|42957.9|42937.9|42956.1|42936.1|2
1738350820000|2025-01-31 19:13:40|42956.1|42936.1|42958.6|42938.6|42958.6|42938.6|42956.1|42936.1|2
1738350830000|2025-01-31 19:13:50|42960.4|42940.4|42961.1|42941.1|42961.1|42941.1|42960.4|42940.4|2
1738350840000|2025-01-31 19:14:00|42962.9|42942.9|42967.9|42947.9|42967.9|42947.9|42962.9|42942.9|3
1738350850000|2025-01-31 19:14:10|42970.4|42950.4|42970.4|42950.4|42975.4|42955.4|42970.4|42950.4|4
1738350860000|2025-01-31 19:14:20|42972.9|42952.9|42972.9|42952.9|42975.4|42955.4|42970.4|42950.4|9
1738350870000|2025-01-31 19:14:30|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|1
1738350880000|2025-01-31 19:14:40|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|0
1738350890000|2025-01-31 19:14:50|42970.4|42950.4|42967.9|42947.9|42972.9|42952.9|42967.9|42947.9|5
1738350900000|2025-01-31 19:15:00|42965.4|42945.4|42962.9|42942.9|42965.4|42945.4|42962.9|42942.9|0
1738350910000|2025-01-31 19:15:10|42963.6|42943.6|42960.4|42940.4|42965.4|42945.4|42960.4|42940.4|0
1738350920000|2025-01-31 19:15:20|42957.9|42937.9|42960.4|42940.4|42960.4|42940.4|42957.9|42937.9|2
1738350930000|2025-01-31 19:15:30|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|3
1738350940000|2025-01-31 19:15:40|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|42960.4|42940.4|0
1738350950000|2025-01-31 19:15:50|42962.9|42942.9|42962.9|42942.9|42962.9|42942.9|42960.4|42940.4|0
1738350960000|2025-01-31 19:16:00|42962.3|42942.3|42960.4|42940.4|42962.9|42942.9|42960.4|42940.4|0
1738350970000|2025-01-31 19:16:10|42961.1|42941.1|42960.4|42940.4|42963.6|42943.6|42960.4|42940.4|1
1738350980000|2025-01-31 19:16:20|42964.8|42944.8|42962.9|42942.9|42964.8|42944.8|42962.9|42942.9|2
1738350990000|2025-01-31 19:16:30|42963.6|42943.6|42962.9|42942.9|42965.4|42945.4|42962.9|42942.9|0
1738351010000|2025-01-31 19:16:50|42960.4|42940.4|42965.4|42945.4|42965.4|42945.4|42960.4|42940.4|0
1738351020000|2025-01-31 19:17:00|42967.9|42947.9|42965.4|42945.4|42967.9|42947.9|42965.4|42945.4|2
1738351030000|2025-01-31 19:17:10|42964.8|42944.8|42962.9|42942.9|42964.8|42944.8|42959.8|42939.8|1
1738351040000|2025-01-31 19:17:20|42957.9|42937.9|42955.9|42935.9|42957.9|42937.9|42955.9|42935.9|32
1738351050000|2025-01-31 19:17:30|||||||||1
1738351060000|2025-01-31 19:17:40|42951.6|42931.6|42949.1|42929.1|42951.6|42931.6|42946.6|42926.6|1
1738351070000|2025-01-31 19:17:50|42949.8|42929.8|42956.6|42936.6|42956.6|42936.6|42949.8|42929.8|1
1738351080000|2025-01-31 19:18:00|42957.3|42937.3|42951.6|42931.6|42961.6|42941.6|42951.6|42931.6|27
1738351090000|2025-01-31 19:18:10|42950.9|42930.9|42951.6|42931.6|42951.6|42931.6|42950.9|42930.9|0
1738351100000|2025-01-31 19:18:20|42950.9|42930.9|42946.6|42926.6|42951.6|42931.6|42946.6|42926.6|2
1738351110000|2025-01-31 19:18:30|||||||||3
1738351120000|2025-01-31 19:18:40|42944.1|42924.1|42934.1|42914.1|42944.1|42924.1|42934.1|42914.1|29
1738351130000|2025-01-31 19:18:50|42936.6|42916.6|42929.1|42909.1|42936.6|42916.6|42929.1|42909.1|2
1738351140000|2025-01-31 19:19:00|42924.8|42904.8|42929.1|42909.1|42929.1|42909.1|42924.8|42904.8|4
1738351150000|2025-01-31 19:19:10|42926.6|42906.6|42922.3|42902.3|42926.6|42906.6|42922.3|42902.3|23
1738351160000|2025-01-31 19:19:20|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1738351170000|2025-01-31 19:19:30|42922.3|42902.3|42921.6|42901.6|42924.1|42904.1|42921.6|42901.6|0
1738351180000|2025-01-31 19:19:40|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|4
1738351190000|2025-01-31 19:19:50|42925.9|42905.9|42926.6|42906.6|42926.6|42906.6|42924.1|42904.1|2
1738351200000|2025-01-31 19:20:00|42928.4|42908.4|42924.1|42904.1|42928.4|42908.4|42924.1|42904.1|1
1738351210000|2025-01-31 19:20:10|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|1
1738351230000|2025-01-31 19:20:30|42925.9|42905.9|42924.1|42904.1|42925.9|42905.9|42924.1|42904.1|2
1738351240000|2025-01-31 19:20:40|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|42921.6|42901.6|1
1738351250000|2025-01-31 19:20:50|||||||||1
1738351260000|2025-01-31 19:21:00|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|42919.1|42899.1|3
1738351270000|2025-01-31 19:21:10|42918.4|42898.4|42916.6|42896.6|42918.4|42898.4|42916.6|42896.6|0
1738351290000|2025-01-31 19:21:30|||||||||1
1738351310000|2025-01-31 19:21:50|42919.1|42899.1|42921.6|42901.6|42921.6|42901.6|42919.1|42899.1|1
1738351320000|2025-01-31 19:22:00|42920.9|42900.9|42918.4|42898.4|42920.9|42900.9|42918.4|42898.4|0
1738351330000|2025-01-31 19:22:10|42914.8|42894.8|42912.3|42892.3|42914.8|42894.8|42912.3|42892.3|19
1738351340000|2025-01-31 19:22:20|42911.6|42891.6|42914.1|42894.1|42914.1|42894.1|42911.6|42891.6|1
1738351350000|2025-01-31 19:22:30|42914.8|42894.8|42922.3|42902.3|42922.3|42902.3|42914.8|42894.8|5
1738351360000|2025-01-31 19:22:40|42924.8|42904.8|42934.1|42914.1|42936.6|42916.6|42924.8|42904.8|2
1738351370000|2025-01-31 19:22:50|42933.5|42913.5|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|1
1738351380000|2025-01-31 19:23:00|42929.1|42909.1|42929.1|42909.1|42931|42911|42929.1|42909.1|0
1738351390000|2025-01-31 19:23:10|42931.6|42911.6|42934.1|42914.1|42934.1|42914.1|42929.1|42909.1|0
1738351400000|2025-01-31 19:23:20|42934.8|42914.8|42934.1|42914.1|42936.6|42916.6|42934.1|42914.1|0
1738351410000|2025-01-31 19:23:30|42934.8|42914.8|42936.6|42916.6|42939.1|42919.1|42934.1|42914.1|3
1738351420000|2025-01-31 19:23:40|42939.1|42919.1|42936.6|42916.6|42939.1|42919.1|42936.6|42916.6|1
1738351430000|2025-01-31 19:23:50|42936|42916|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|1
1738351440000|2025-01-31 19:24:00|42936|42916|42931.6|42911.6|42936|42916|42931.6|42911.6|2
1738351450000|2025-01-31 19:24:10|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|0
1738351460000|2025-01-31 19:24:20|42926.6|42906.6|42926.6|42906.6|42926.6|42906.6|42924.1|42904.1|2
1738351470000|2025-01-31 19:24:30|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|42929.1|42909.1|0
1738351480000|2025-01-31 19:24:40|42931|42911|42941.6|42921.6|42941.6|42921.6|42931|42911|3
1738351490000|2025-01-31 19:24:50|42942.3|42922.3|42942.3|42922.3|42944.8|42924.8|42941.6|42921.6|3
1738351500000|2025-01-31 19:25:00|42944.1|42924.1|42946.6|42926.6|42946.6|42926.6|42944.1|42924.1|3
1738351510000|2025-01-31 19:25:10|42948.5|42928.5|42946.6|42926.6|42949.1|42929.1|42946.6|42926.6|0
1738351520000|2025-01-31 19:25:20|42949.1|42929.1|42944.1|42924.1|42949.1|42929.1|42944.1|42924.1|1
1738351530000|2025-01-31 19:25:30|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|42941.6|42921.6|0
1738351550000|2025-01-31 19:25:50|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|42939.1|42919.1|7
1738351560000|2025-01-31 19:26:00|||||||||2
1738351570000|2025-01-31 19:26:10|42938.5|42918.5|42934.1|42914.1|42938.5|42918.5|42934.1|42914.1|1
1738351580000|2025-01-31 19:26:20|42931.6|42911.6|42934.1|42914.1|42934.1|42914.1|42931.6|42911.6|1
1738351590000|2025-01-31 19:26:30|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|0
1738351610000|2025-01-31 19:26:50|42934.1|42914.1|42934.1|42914.1|42934.1|42914.1|42931.6|42911.6|3
1738351620000|2025-01-31 19:27:00|42931.6|42911.6|42926.6|42906.6|42931.6|42911.6|42926.6|42906.6|8
1738351630000|2025-01-31 19:27:10|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|42924.1|42904.1|2
1738351640000|2025-01-31 19:27:20|42926.6|42906.6|42936.6|42916.6|42936.6|42916.6|42926.6|42906.6|2
1738351650000|2025-01-31 19:27:30|||||||||1
1738351670000|2025-01-31 19:27:50|||||||||2
1738351680000|2025-01-31 19:28:00|42934.1|42914.1|42936.6|42916.6|42936.6|42916.6|42934.1|42914.1|0
1738351690000|2025-01-31 19:28:10|42936|42916|42931.6|42911.6|42936|42916|42931.6|42911.6|1
1738351700000|2025-01-31 19:28:20|42932.3|42912.3|42934.1|42914.1|42934.1|42914.1|42932.3|42912.3|1
1738351710000|2025-01-31 19:28:30|||||||||1
1738351720000|2025-01-31 19:28:40|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|42932.3|42912.3|8
1738351730000|2025-01-31 19:28:50|42934.1|42914.1|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|0
1738351740000|2025-01-31 19:29:00|42932.3|42912.3|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|0
1738351750000|2025-01-31 19:29:10|42932.3|42912.3|42934.1|42914.1|42934.1|42914.1|42932.3|42912.3|2
1738351770000|2025-01-31 19:29:30|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|42931.6|42911.6|0
1738351790000|2025-01-31 19:29:50|42934.1|42914.1|42931.6|42911.6|42934.1|42914.1|42931.6|42911.6|4
1738351800000|2025-01-31 19:30:00|42934.1|42914.1|42944.1|42924.1|42944.1|42924.1|42931.6|42911.6|10
1738351810000|2025-01-31 19:30:10|42944.8|42924.8|42946.6|42926.6|42946.6|42926.6|42944.8|42924.8|0
1738351820000|2025-01-31 19:30:20|42949.1|42929.1|42954.1|42934.1|42954.1|42934.1|42946.6|42926.6|13
1738351830000|2025-01-31 19:30:30|42956.6|42936.6|42959.1|42939.1|42959.1|42939.1|42956.6|42936.6|1
1738351840000|2025-01-31 19:30:40|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|42961.6|42941.6|2
1738351860000|2025-01-31 19:31:00|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|42964.1|42944.1|0
1738351870000|2025-01-31 19:31:10|||||||||2
1738351880000|2025-01-31 19:31:20|42964.8|42944.8|42964.2|42944.2|42964.8|42944.8|42964.2|42944.2|20
1738351890000|2025-01-31 19:31:30|42962.8|42942.8|42954.2|42934.2|42962.8|42942.8|42954.2|42934.2|59
1738351900000|2025-01-31 19:31:40|42951.7|42931.7|42949.2|42929.2|42951.7|42931.7|42949.2|42929.2|1
1738351910000|2025-01-31 19:31:50|42946.7|42926.7|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|1
1738351920000|2025-01-31 19:32:00|42946.7|42926.7|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|2
1738351930000|2025-01-31 19:32:10|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|42946.7|42926.7|0
1738351940000|2025-01-31 19:32:20|42951.7|42931.7|42946.7|42926.7|42951.7|42931.7|42946.7|42926.7|0
1738351950000|2025-01-31 19:32:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42946.7|42926.7|1
1738351960000|2025-01-31 19:32:40|42949.8|42929.8|42946.7|42926.7|42951.7|42931.7|42946.7|42926.7|0
1738351970000|2025-01-31 19:32:50|42944.2|42924.2|42946.7|42926.7|42946.7|42926.7|42944.2|42924.2|4
1738351980000|2025-01-31 19:33:00|42944.8|42924.8|42942.3|42922.3|42944.8|42924.8|42942.3|42922.3|1
1738351990000|2025-01-31 19:33:10|||||||||2
1738352000000|2025-01-31 19:33:20|42941.7|42921.7|42941.7|42921.7|42942.3|42922.3|42941.7|42921.7|1
1738352030000|2025-01-31 19:33:50|42942.3|42922.3|42939.8|42919.8|42942.3|42922.3|42939.8|42919.8|6
1738352050000|2025-01-31 19:34:10|42939.2|42919.2|42937.3|42917.3|42939.2|42919.2|42937.3|42917.3|1
1738352060000|2025-01-31 19:34:20|42938|42918|42934.8|42914.8|42939.2|42919.2|42934.8|42914.8|0
1738352070000|2025-01-31 19:34:30|||||||||4
1738352090000|2025-01-31 19:34:50|42935.5|42915.5|42934.8|42914.8|42935.5|42915.5|42934.8|42914.8|0
1738352100000|2025-01-31 19:35:00|42932.3|42912.3|42937.3|42917.3|42937.3|42917.3|42932.3|42912.3|3
1738352110000|2025-01-31 19:35:10|42938|42918|42935.5|42915.5|42939.8|42919.8|42935.5|42915.5|2
1738352120000|2025-01-31 19:35:20|42937.3|42917.3|42934.8|42914.8|42937.3|42917.3|42934.8|42914.8|0
1738352130000|2025-01-31 19:35:30|42937.3|42917.3|42939.8|42919.8|42939.8|42919.8|42934.8|42914.8|1
1738352140000|2025-01-31 19:35:40|42939.2|42919.2|42934.8|42914.8|42939.8|42919.8|42934.8|42914.8|1
1738352160000|2025-01-31 19:36:00|42934.2|42914.2|42932.3|42912.3|42934.2|42914.2|42932.3|42912.3|3
1738352170000|2025-01-31 19:36:10|||||||||1
1738352190000|2025-01-31 19:36:30|42931.7|42911.7|42927.3|42907.3|42931.7|42911.7|42927.3|42907.3|2
1738352200000|2025-01-31 19:36:40|42926.7|42906.7|42922.3|42902.3|42926.7|42906.7|42922.3|42902.3|0
1738352210000|2025-01-31 19:36:50|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|1
1738352220000|2025-01-31 19:37:00|42917.3|42897.3|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|1
1738352230000|2025-01-31 19:37:10|42919.2|42899.2|42919.8|42899.8|42919.8|42899.8|42917.3|42897.3|1
1738352240000|2025-01-31 19:37:20|42922.3|42902.3|42919.8|42899.8|42922.3|42902.3|42919.8|42899.8|1
1738352260000|2025-01-31 19:37:40|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|0
1738352270000|2025-01-31 19:37:50|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|42919.8|42899.8|6
1738352290000|2025-01-31 19:38:10|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|42917.3|42897.3|6
1738352300000|2025-01-31 19:38:20|42916.7|42896.7|42916.7|42896.7|42917.3|42897.3|42916.7|42896.7|1
1738352310000|2025-01-31 19:38:30|42914.8|42894.8|42917.3|42897.3|42917.3|42897.3|42914.8|42894.8|0
1738352330000|2025-01-31 19:38:50|42916.7|42896.7|42914.8|42894.8|42916.7|42896.7|42914.8|42894.8|3
1738352340000|2025-01-31 19:39:00|42917.3|42897.3|42914.8|42894.8|42917.3|42897.3|42914.8|42894.8|4
1738352350000|2025-01-31 19:39:10|42914.2|42894.2|42917.3|42897.3|42917.3|42897.3|42914.2|42894.2|3
1738352360000|2025-01-31 19:39:20|42916.7|42896.7|42919.8|42899.8|42919.8|42899.8|42914.8|42894.8|3
1738352370000|2025-01-31 19:39:30|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|42922.3|42902.3|1
1738352380000|2025-01-31 19:39:40|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|42924.8|42904.8|0
1738352390000|2025-01-31 19:39:50|||||||||1
1738352400000|2025-01-31 19:40:00|42924.2|42904.2|42927.3|42907.3|42927.3|42907.3|42922.3|42902.3|3
1738352410000|2025-01-31 19:40:10|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|0
1738352420000|2025-01-31 19:40:20|42932.4|42912.4|42927.4|42907.4|42932.4|42912.4|42927.4|42907.4|0
1738352430000|2025-01-31 19:40:30|42924.9|42904.9|42921.7|42901.7|42927.4|42907.4|42919.9|42899.9|1
1738352440000|2025-01-31 19:40:40|42922.4|42902.4|42926.7|42906.7|42927.4|42907.4|42922.4|42902.4|0
1738352450000|2025-01-31 19:40:50|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.2|42904.2|1
1738352460000|2025-01-31 19:41:00|42927.4|42907.4|42932.4|42912.4|42932.4|42912.4|42927.4|42907.4|1
1738352470000|2025-01-31 19:41:10|42931.7|42911.7|42929.9|42909.9|42931.7|42911.7|42928|42908|1
1738352480000|2025-01-31 19:41:20|42931.7|42911.7|42928|42908|42931.7|42911.7|42927.4|42907.4|0
1738352490000|2025-01-31 19:41:30|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|0
1738352500000|2025-01-31 19:41:40|||||||||1
1738352510000|2025-01-31 19:41:50|42934.9|42914.9|42929.9|42909.9|42934.9|42914.9|42929.9|42909.9|0
1738352520000|2025-01-31 19:42:00|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|1
1738352540000|2025-01-31 19:42:20|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1738352550000|2025-01-31 19:42:30|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1738352560000|2025-01-31 19:42:40|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|42930.5|42910.5|0
1738352570000|2025-01-31 19:42:50|42928|42908|42924.9|42904.9|42930.5|42910.5|42924.9|42904.9|0
1738352580000|2025-01-31 19:43:00|42922.4|42902.4|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|0
1738352590000|2025-01-31 19:43:10|42922.4|42902.4|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|1
1738352610000|2025-01-31 19:43:30|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|2
1738352620000|2025-01-31 19:43:40|||||||||2
1738352630000|2025-01-31 19:43:50|42928|42908|42922.4|42902.4|42928|42908|42922.4|42902.4|0
1738352640000|2025-01-31 19:44:00|42924.2|42904.2|42924.9|42904.9|42924.9|42904.9|42924.2|42904.2|0
1738352650000|2025-01-31 19:44:10|42922.4|42902.4|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|0
1738352660000|2025-01-31 19:44:20|42914.9|42894.9|42912.4|42892.4|42914.9|42894.9|42912.4|42892.4|1
1738352670000|2025-01-31 19:44:30|42909.9|42889.9|42904.9|42884.9|42909.9|42889.9|42904.9|42884.9|11
1738352680000|2025-01-31 19:44:40|42905.5|42885.5|42904.9|42884.9|42905.5|42885.5|42904.9|42884.9|0
1738352690000|2025-01-31 19:44:50|42905.5|42885.5|42904.9|42884.9|42909.9|42889.9|42904.9|42884.9|5
1738352700000|2025-01-31 19:45:00|42904.2|42884.2|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|0
1738352710000|2025-01-31 19:45:10|42902.4|42882.4|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|2
1738352720000|2025-01-31 19:45:20|42905.5|42885.5|42907.4|42887.4|42907.4|42887.4|42905.5|42885.5|0
1738352740000|2025-01-31 19:45:40|||||||||2
1738352760000|2025-01-31 19:46:00|42912.4|42892.4|42909.9|42889.9|42913|42893|42909.9|42889.9|9
1738352780000|2025-01-31 19:46:20|42909.2|42889.2|42904.9|42884.9|42909.2|42889.2|42904.9|42884.9|4
1738352790000|2025-01-31 19:46:30|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|42904.2|42884.2|2
1738352800000|2025-01-31 19:46:40|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|42901.7|42881.7|2
1738352810000|2025-01-31 19:46:50|42899.2|42879.2|42894.9|42874.9|42899.2|42879.2|42894.9|42874.9|2
1738352820000|2025-01-31 19:47:00|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|42897.4|42877.4|1
1738352830000|2025-01-31 19:47:10|42901|42881|42908|42888|42908|42888|42901|42881|2
1738352840000|2025-01-31 19:47:20|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|2
1738352850000|2025-01-31 19:47:30|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|0
1738352860000|2025-01-31 19:47:40|42913|42893|42913|42893|42913|42893|42913|42893|0
1738352880000|2025-01-31 19:48:00|42913.7|42893.7|42918|42898|42918|42898|42913.7|42893.7|0
1738352890000|2025-01-31 19:48:10|42919.9|42899.9|42933.7|42913.7|42935.5|42915.5|42919.9|42899.9|3
1738352900000|2025-01-31 19:48:20|42935.5|42915.5|42933|42913|42935.5|42915.5|42933|42913|2
1738352910000|2025-01-31 19:48:30|42931.7|42911.7|42929.9|42909.9|42932.4|42912.4|42928|42908|0
1738352920000|2025-01-31 19:48:40|42932.4|42912.4|42933|42913|42933|42913|42928|42908|0
1738352930000|2025-01-31 19:48:50|42932.4|42912.4|42929.9|42909.9|42933|42913|42929.9|42909.9|0
1738352940000|2025-01-31 19:49:00|42932.4|42912.4|42934.9|42914.9|42934.9|42914.9|42930.5|42910.5|13
1738352950000|2025-01-31 19:49:10|42935.5|42915.5|42930.6|42910.6|42937.4|42917.4|42930.6|42910.6|2
1738352970000|2025-01-31 19:49:30|42933.1|42913.1|42934.9|42914.9|42934.9|42914.9|42933.1|42913.1|0
1738352980000|2025-01-31 19:49:40|42935.6|42915.6|42934.9|42914.9|42935.6|42915.6|42934.9|42914.9|0
1738352990000|2025-01-31 19:49:50|42933.1|42913.1|42932.4|42912.4|42933.1|42913.1|42932.4|42912.4|10
1738353000000|2025-01-31 19:50:00|42929.9|42909.9|42932.4|42912.4|42932.4|42912.4|42929.9|42909.9|18
1738353010000|2025-01-31 19:50:10|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|42933.1|42913.1|1
1738353020000|2025-01-31 19:50:20|42929.9|42909.9|42934.2|42914.2|42934.2|42914.2|42929.9|42909.9|10
1738353030000|2025-01-31 19:50:30|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|1
1738353040000|2025-01-31 19:50:40|42931.7|42911.7|42932.4|42912.4|42932.4|42912.4|42931.7|42911.7|0
1738353050000|2025-01-31 19:50:50|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|1
1738353060000|2025-01-31 19:51:00|42929.2|42909.2|42932.4|42912.4|42932.4|42912.4|42927.4|42907.4|3
1738353070000|2025-01-31 19:51:10|||||||||1
1738353090000|2025-01-31 19:51:30|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|42927.4|42907.4|5
1738353100000|2025-01-31 19:51:40|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|4
1738353110000|2025-01-31 19:51:50|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|42932.4|42912.4|0
1738353120000|2025-01-31 19:52:00|42939.9|42919.9|42937.4|42917.4|42939.9|42919.9|42937.4|42917.4|13
1738353130000|2025-01-31 19:52:10|42934.2|42914.2|42936.7|42916.7|42936.7|42916.7|42934.2|42914.2|8
1738353140000|2025-01-31 19:52:20|42937.4|42917.4|42944.9|42924.9|42944.9|42924.9|42937.4|42917.4|1
1738353150000|2025-01-31 19:52:30|42944.2|42924.2|42929.9|42909.9|42944.2|42924.2|42929.9|42909.9|2
1738353160000|2025-01-31 19:52:40|42927.4|42907.4|42924.9|42904.9|42929.9|42909.9|42924.9|42904.9|0
1738353180000|2025-01-31 19:53:00|42922.4|42902.4|42917.4|42897.4|42922.4|42902.4|42917.4|42897.4|1
1738353190000|2025-01-31 19:53:10|42912.4|42892.4|42908.1|42888.1|42912.4|42892.4|42907.4|42887.4|12
1738353200000|2025-01-31 19:53:20|42907.4|42887.4|42904.9|42884.9|42909.9|42889.9|42904.9|42884.9|0
1738353210000|2025-01-31 19:53:30|42907.4|42887.4|42900.6|42880.6|42909.9|42889.9|42900.6|42880.6|11
1738353220000|2025-01-31 19:53:40|42899.9|42879.9|42904.2|42884.2|42904.9|42884.9|42899.9|42879.9|1
1738353230000|2025-01-31 19:53:50|42906.7|42886.7|42914.9|42894.9|42914.9|42894.9|42906.7|42886.7|10
1738353240000|2025-01-31 19:54:00|42911.7|42891.7|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|9
1738353250000|2025-01-31 19:54:10|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|0
1738353260000|2025-01-31 19:54:20|42919.2|42899.2|42919.9|42899.9|42919.9|42899.9|42919.2|42899.2|0
1738353270000|2025-01-31 19:54:30|42920.6|42900.6|42924.9|42904.9|42924.9|42904.9|42920.6|42900.6|1
1738353280000|2025-01-31 19:54:40|42922.4|42902.4|42927.4|42907.4|42927.4|42907.4|42922.4|42902.4|0
1738353290000|2025-01-31 19:54:50|42929.9|42909.9|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|2
1738353300000|2025-01-31 19:55:00|42928.7|42908.7|42934.9|42914.9|42934.9|42914.9|42928.7|42908.7|5
1738353310000|2025-01-31 19:55:10|42933.1|42913.1|42932.4|42912.4|42934.9|42914.9|42932.4|42912.4|2
1738353320000|2025-01-31 19:55:20|42933.1|42913.1|42932.4|42912.4|42934.9|42914.9|42932.4|42912.4|1
1738353330000|2025-01-31 19:55:30|42931.7|42911.7|42929.9|42909.9|42932.4|42912.4|42929.9|42909.9|0
1738353340000|2025-01-31 19:55:40|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|1
1738353350000|2025-01-31 19:55:50|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|0
1738353360000|2025-01-31 19:56:00|42928.1|42908.1|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|0
1738353370000|2025-01-31 19:56:10|42929.2|42909.2|42928.1|42908.1|42929.9|42909.9|42927.4|42907.4|0
1738353380000|2025-01-31 19:56:20|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|0
1738353390000|2025-01-31 19:56:30|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|1
1738353400000|2025-01-31 19:56:40|42929.2|42909.2|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|0
1738353410000|2025-01-31 19:56:50|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|2
1738353420000|2025-01-31 19:57:00|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|0
1738353430000|2025-01-31 19:57:10|42926.7|42906.7|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|1
1738353440000|2025-01-31 19:57:20|42924.9|42904.9|42922.4|42902.4|42927.4|42907.4|42922.4|42902.4|0
1738353450000|2025-01-31 19:57:30|42923.1|42903.1|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|0
1738353460000|2025-01-31 19:57:40|42924.2|42904.2|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|0
1738353470000|2025-01-31 19:57:50|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|2
1738353480000|2025-01-31 19:58:00|42923.1|42903.1|42924.9|42904.9|42924.9|42904.9|42922.4|42902.4|3
1738353490000|2025-01-31 19:58:10|42927.4|42907.4|42924.9|42904.9|42927.4|42907.4|42922.4|42902.4|1
1738353500000|2025-01-31 19:58:20|42922.4|42902.4|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|0
1738353510000|2025-01-31 19:58:30|42923.1|42903.1|42927.4|42907.4|42927.4|42907.4|42923.1|42903.1|0
1738353520000|2025-01-31 19:58:40|42924.9|42904.9|42927.4|42907.4|42927.4|42907.4|42924.9|42904.9|0
1738353530000|2025-01-31 19:58:50|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|42929.9|42909.9|1
1738353540000|2025-01-31 19:59:00|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|0
1738353550000|2025-01-31 19:59:10|42928.1|42908.1|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|1
1738353560000|2025-01-31 19:59:20|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|0
1738353570000|2025-01-31 19:59:30|42927.4|42907.4|42927.4|42907.4|42929.9|42909.9|42927.4|42907.4|3
1738353580000|2025-01-31 19:59:40|42929.9|42909.9|42924.9|42904.9|42929.9|42909.9|42922.4|42902.4|1
1738353590000|2025-01-31 19:59:50|42924.2|42904.2|42922.4|42902.4|42924.9|42904.9|42922.4|42902.4|2
1738353600000|2025-01-31 20:00:00|42921.7|42901.7|42913.1|42893.1|42921.7|42901.7|42911.7|42891.7|7
1738353610000|2025-01-31 20:00:10|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42912.4|42892.4|0
1738353620000|2025-01-31 20:00:20|42912.4|42892.4|42909.9|42889.9|42914.9|42894.9|42909.9|42889.9|0
1738353630000|2025-01-31 20:00:30|42910.6|42890.6|42909.9|42889.9|42912.4|42892.4|42909.9|42889.9|0
1738353640000|2025-01-31 20:00:40|||||||||1
1738353650000|2025-01-31 20:00:50|42908.1|42888.1|42907.4|42887.4|42909.9|42889.9|42907.4|42887.4|0
1738353660000|2025-01-31 20:01:00|42908.1|42888.1|42909.9|42889.9|42909.9|42889.9|42908.1|42888.1|0
1738353670000|2025-01-31 20:01:10|42909.2|42889.2|42907.4|42887.4|42909.9|42889.9|42906.7|42886.7|2
1738353680000|2025-01-31 20:01:20|42906.7|42886.7|42909.2|42889.2|42909.2|42889.2|42906.7|42886.7|3
1738353690000|2025-01-31 20:01:30|42911.1|42891.1|42909.9|42889.9|42914.2|42894.2|42909.9|42889.9|1
1738353700000|2025-01-31 20:01:40|42912.4|42892.4|42912.4|42892.4|42912.4|42892.4|42910.6|42890.6|1
1738353720000|2025-01-31 20:02:00|42909.9|42889.9|42909.9|42889.9|42912.4|42892.4|42909.9|42889.9|4
1738353730000|2025-01-31 20:02:10|42912.4|42892.4|42909.2|42889.2|42912.4|42892.4|42909.2|42889.2|0
1738353740000|2025-01-31 20:02:20|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|0
1738353750000|2025-01-31 20:02:30|42908.1|42888.1|42909.9|42889.9|42909.9|42889.9|42908.1|42888.1|0
1738353760000|2025-01-31 20:02:40|42910.6|42890.6|42912.4|42892.4|42912.4|42892.4|42909.9|42889.9|0
1738353770000|2025-01-31 20:02:50|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|2
1738353780000|2025-01-31 20:03:00|42907.4|42887.4|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|0
1738353800000|2025-01-31 20:03:20|42909.3|42889.3|42909.9|42889.9|42909.9|42889.9|42907.4|42887.4|0
1738353810000|2025-01-31 20:03:30|42910.6|42890.6|42911.8|42891.8|42912.4|42892.4|42909.9|42889.9|0
1738353820000|2025-01-31 20:03:40|42909.9|42889.9|42914.9|42894.9|42914.9|42894.9|42909.9|42889.9|0
1738353830000|2025-01-31 20:03:50|42914.3|42894.3|42913.1|42893.1|42914.9|42894.9|42909.9|42889.9|1
1738353840000|2025-01-31 20:04:00|42914.9|42894.9|42909.9|42889.9|42914.9|42894.9|42907.4|42887.4|2
1738353850000|2025-01-31 20:04:10|42909.3|42889.3|42907.4|42887.4|42909.3|42889.3|42907.4|42887.4|0
1738353860000|2025-01-31 20:04:20|42906.8|42886.8|42904.9|42884.9|42906.8|42886.8|42904.9|42884.9|2
1738353870000|2025-01-31 20:04:30|42902.4|42882.4|42903.1|42883.1|42903.1|42883.1|42902.4|42882.4|0
1738353880000|2025-01-31 20:04:40|42904.9|42884.9|42904.9|42884.9|42907.4|42887.4|42904.9|42884.9|0
1738353890000|2025-01-31 20:04:50|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|1
1738353900000|2025-01-31 20:05:00|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|1
1738353910000|2025-01-31 20:05:10|42910.6|42890.6|42914.9|42894.9|42914.9|42894.9|42910.6|42890.6|0
1738353920000|2025-01-31 20:05:20|42915.6|42895.6|42914.3|42894.3|42917.4|42897.4|42914.3|42894.3|1
1738353930000|2025-01-31 20:05:30|42912.4|42892.4|42907.4|42887.4|42912.4|42892.4|42907.4|42887.4|1
1738353940000|2025-01-31 20:05:40|42906.8|42886.8|42904.9|42884.9|42906.8|42886.8|42904.3|42884.3|5
1738353950000|2025-01-31 20:05:50|42899.9|42879.9|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|1
1738353960000|2025-01-31 20:06:00|42902.4|42882.4|42902.4|42882.4|42902.4|42882.4|42899.9|42879.9|1
1738353970000|2025-01-31 20:06:10|42899.9|42879.9|42904.9|42884.9|42904.9|42884.9|42899.9|42879.9|0
1738353980000|2025-01-31 20:06:20|42904.3|42884.3|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|0
1738353990000|2025-01-31 20:06:30|||||||||2
1738354000000|2025-01-31 20:06:40|42904.3|42884.3|42904.9|42884.9|42904.9|42884.9|42902.4|42882.4|1
1738354020000|2025-01-31 20:07:00|||||||||1
1738354030000|2025-01-31 20:07:10|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|42907.4|42887.4|1
1738354040000|2025-01-31 20:07:20|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|42909.9|42889.9|0
1738354050000|2025-01-31 20:07:30|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|42914.9|42894.9|4
1738354060000|2025-01-31 20:07:40|42917.4|42897.4|42923.1|42903.1|42923.1|42903.1|42917.4|42897.4|5
1738354070000|2025-01-31 20:07:50|42922.4|42902.4|42920.6|42900.6|42923.1|42903.1|42920.6|42900.6|2
1738354080000|2025-01-31 20:08:00|42922.4|42902.4|42927.4|42907.4|42927.4|42907.4|42922.4|42902.4|1
1738354090000|2025-01-31 20:08:10|42925.6|42905.6|42924.9|42904.9|42925.6|42905.6|42924.9|42904.9|1
1738354100000|2025-01-31 20:08:20|42922.4|42902.4|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|1
1738354110000|2025-01-31 20:08:30|42921.3|42901.3|42922.4|42902.4|42924.9|42904.9|42919.9|42899.9|0
1738354120000|2025-01-31 20:08:40|42920.6|42900.6|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|5
1738354140000|2025-01-31 20:09:00|42920.6|42900.6|42924.9|42904.9|42924.9|42904.9|42920.6|42900.6|7
1738354150000|2025-01-31 20:09:10|42922.4|42902.4|42924.3|42904.3|42924.9|42904.9|42922.4|42902.4|2
1738354160000|2025-01-31 20:09:20|42924.9|42904.9|42919.9|42899.9|42924.9|42904.9|42919.9|42899.9|16
1738354170000|2025-01-31 20:09:30|42920.6|42900.6|42919.9|42899.9|42922.4|42902.4|42919.9|42899.9|3
1738354180000|2025-01-31 20:09:40|42919.3|42899.3|42914.9|42894.9|42919.3|42899.3|42912.4|42892.4|9
1738354190000|2025-01-31 20:09:50|42911.8|42891.8|42909.9|42889.9|42912.4|42892.4|42909.9|42889.9|2
1738354200000|2025-01-31 20:10:00|42912.4|42892.4|42917.4|42897.4|42919.9|42899.9|42909.9|42889.9|2
1738354210000|2025-01-31 20:10:10|42919.9|42899.9|42924.9|42904.9|42924.9|42904.9|42919.9|42899.9|0
1738354220000|2025-01-31 20:10:20|42922.4|42902.4|42919.9|42899.9|42924.9|42904.9|42919.9|42899.9|0
1738354230000|2025-01-31 20:10:30|42922.4|42902.4|42922.4|42902.4|42922.4|42902.4|42919.9|42899.9|0
1738354240000|2025-01-31 20:10:40|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42923.1|42903.1|2
1738354260000|2025-01-31 20:11:00|42926.8|42906.8|42929.9|42909.9|42929.9|42909.9|42926.8|42906.8|3
1738354270000|2025-01-31 20:11:10|42930.6|42910.6|42932.4|42912.4|42932.4|42912.4|42930.6|42910.6|2
1738354280000|2025-01-31 20:11:20|42927.4|42907.4|42929.9|42909.9|42929.9|42909.9|42925.6|42905.6|2
1738354290000|2025-01-31 20:11:30|42929.3|42909.3|42929.9|42909.9|42929.9|42909.9|42927.4|42907.4|0
1738354300000|2025-01-31 20:11:40|42927.4|42907.4|42932.4|42912.4|42934.9|42914.9|42927.4|42907.4|0
1738354310000|2025-01-31 20:11:50|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|42932.5|42912.5|0
1738354320000|2025-01-31 20:12:00|42930|42910|42928.1|42908.1|42930|42910|42927.5|42907.5|2
1738354330000|2025-01-31 20:12:10|42930|42910|42922.5|42902.5|42930|42910|42922.5|42902.5|0
1738354340000|2025-01-31 20:12:20|42925|42905|42920|42900|42925|42905|42920|42900|1
1738354350000|2025-01-31 20:12:30|42917.5|42897.5|42922.5|42902.5|42922.5|42902.5|42917.5|42897.5|1
1738354360000|2025-01-31 20:12:40|42923.1|42903.1|42925|42905|42925|42905|42923.1|42903.1|0
1738354370000|2025-01-31 20:12:50|42927.5|42907.5|42928.1|42908.1|42928.1|42908.1|42927.5|42907.5|0
1738354380000|2025-01-31 20:13:00|42927.5|42907.5|42927.5|42907.5|42930|42910|42927.5|42907.5|1
1738354390000|2025-01-31 20:13:10|42930|42910|42930|42910|42932.5|42912.5|42930|42910|2
1738354400000|2025-01-31 20:13:20|42931.8|42911.8|42930|42910|42932.5|42912.5|42930|42910|0
1738354410000|2025-01-31 20:13:30|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|42927.5|42907.5|0
1738354420000|2025-01-31 20:13:40|42926.8|42906.8|42925|42905|42926.8|42906.8|42925|42905|2
1738354430000|2025-01-31 20:13:50|42924.3|42904.3|42925|42905|42925|42905|42922.5|42902.5|0
1738354440000|2025-01-31 20:14:00|42923.1|42903.1|42925|42905|42925|42905|42922.5|42902.5|0
1738354450000|2025-01-31 20:14:10|42924.3|42904.3|42925|42905|42925|42905|42922.5|42902.5|0
1738354460000|2025-01-31 20:14:20|42924.3|42904.3|42922.5|42902.5|42924.3|42904.3|42922.5|42902.5|1
1738354470000|2025-01-31 20:14:30|42923.1|42903.1|42925|42905|42925|42905|42922.5|42902.5|0
1738354480000|2025-01-31 20:14:40|42924.3|42904.3|42920|42900|42925|42905|42920|42900|2
1738354490000|2025-01-31 20:14:50|||||||||2
1738354500000|2025-01-31 20:15:00|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|1
1738354510000|2025-01-31 20:15:10|42922.5|42902.5|42925|42905|42925|42905|42920|42900|1
1738354520000|2025-01-31 20:15:20|42922.5|42902.5|42920|42900|42922.5|42902.5|42920|42900|0
1738354530000|2025-01-31 20:15:30|42917.5|42897.5|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1738354540000|2025-01-31 20:15:40|42915|42895|42917.5|42897.5|42917.5|42897.5|42915|42895|1
1738354560000|2025-01-31 20:16:00|42916.8|42896.8|42915|42895|42917.5|42897.5|42915|42895|0
1738354570000|2025-01-31 20:16:10|42914.3|42894.3|42912.5|42892.5|42914.3|42894.3|42912.5|42892.5|2
1738354580000|2025-01-31 20:16:20|42914.3|42894.3|42915|42895|42915|42895|42912.5|42892.5|0
1738354590000|2025-01-31 20:16:30|42914.3|42894.3|42910|42890|42914.3|42894.3|42910|42890|2
1738354610000|2025-01-31 20:16:50|42911.8|42891.8|42912.5|42892.5|42912.5|42892.5|42911.8|42891.8|0
1738354620000|2025-01-31 20:17:00|42913.1|42893.1|42918.1|42898.1|42918.1|42898.1|42913.1|42893.1|2
1738354630000|2025-01-31 20:17:10|42920.6|42900.6|42926.3|42906.3|42926.3|42906.3|42920.6|42900.6|1
1738354640000|2025-01-31 20:17:20|42925.6|42905.6|42925.6|42905.6|42928.1|42908.1|42925.6|42905.6|1
1738354660000|2025-01-31 20:17:40|42925|42905|42925|42905|42925|42905|42925|42905|1
1738354670000|2025-01-31 20:17:50|42924.3|42904.3|42920.6|42900.6|42924.3|42904.3|42920.6|42900.6|0
1738354680000|2025-01-31 20:18:00|42918.1|42898.1|42918.1|42898.1|42918.1|42898.1|42918.1|42898.1|0
1738354690000|2025-01-31 20:18:10|42920.6|42900.6|42923.1|42903.1|42923.1|42903.1|42920.6|42900.6|0
1738354700000|2025-01-31 20:18:20|42922.5|42902.5|42923.1|42903.1|42923.1|42903.1|42920.6|42900.6|0
1738354730000|2025-01-31 20:18:50|42921.8|42901.8|42918.1|42898.1|42921.8|42901.8|42918.1|42898.1|1
1738354740000|2025-01-31 20:19:00|42922.5|42902.5|42923.1|42903.1|42923.1|42903.1|42920.6|42900.6|0
1738354750000|2025-01-31 20:19:10|42920.6|42900.6|42918.1|42898.1|42923.1|42903.1|42918.1|42898.1|0
1738354770000|2025-01-31 20:19:30|42922.5|42902.5|42918.1|42898.1|42923.1|42903.1|42918.1|42898.1|1
1738354800000|2025-01-31 20:20:00|42915|42895|42918.1|42898.1|42918.1|42898.1|42915|42895|2
1738354810000|2025-01-31 20:20:10|42915.6|42895.6|42918.1|42898.1|42918.1|42898.1|42913.1|42893.1|2
1738354820000|2025-01-31 20:20:20|42917.5|42897.5|42918.1|42898.1|42918.1|42898.1|42915.6|42895.6|0
1738354830000|2025-01-31 20:20:30|42917.5|42897.5|42918.1|42898.1|42918.1|42898.1|42917.5|42897.5|0
1738354840000|2025-01-31 20:20:40|42920.6|42900.6|42918.1|42898.1|42920.6|42900.6|42918.1|42898.1|1
1738354860000|2025-01-31 20:21:00|42920.6|42900.6|42923.2|42903.2|42923.2|42903.2|42918.1|42898.1|2
1738354870000|2025-01-31 20:21:10|42922.5|42902.5|42923.2|42903.2|42923.2|42903.2|42920.7|42900.7|0
1738354880000|2025-01-31 20:21:20|42920.7|42900.7|42920.7|42900.7|42923.2|42903.2|42918.2|42898.2|2
1738354890000|2025-01-31 20:21:30|42920|42900|42918.2|42898.2|42920|42900|42918.2|42898.2|0
1738354900000|2025-01-31 20:21:40|42918.8|42898.8|42918.2|42898.2|42923.2|42903.2|42918.2|42898.2|0
1738354910000|2025-01-31 20:21:50|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738354920000|2025-01-31 20:22:00|42917.5|42897.5|42915|42895|42918.2|42898.2|42915|42895|1
1738354930000|2025-01-31 20:22:10|42913.2|42893.2|42915.7|42895.7|42915.7|42895.7|42913.2|42893.2|1
1738354940000|2025-01-31 20:22:20|42915|42895|42910.7|42890.7|42915.7|42895.7|42910.7|42890.7|12
1738354950000|2025-01-31 20:22:30|42910|42890|42905.7|42885.7|42910|42890|42905.7|42885.7|1
1738354960000|2025-01-31 20:22:40|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|1
1738354970000|2025-01-31 20:22:50|42902.5|42882.5|42905.7|42885.7|42905.7|42885.7|42900.7|42880.7|1
1738354990000|2025-01-31 20:23:10|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|1
1738355000000|2025-01-31 20:23:20|42908.8|42888.8|42908.2|42888.2|42908.8|42888.8|42908.2|42888.2|1
1738355020000|2025-01-31 20:23:40|42910.7|42890.7|42913.2|42893.2|42913.2|42893.2|42908.2|42888.2|0
1738355030000|2025-01-31 20:23:50|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42908.2|42888.2|1
1738355040000|2025-01-31 20:24:00|42908.8|42888.8|42913.2|42893.2|42913.2|42893.2|42908.2|42888.2|2
1738355060000|2025-01-31 20:24:20|42915.7|42895.7|42913.2|42893.2|42915.7|42895.7|42913.2|42893.2|2
1738355070000|2025-01-31 20:24:30|42913.8|42893.8|42918.2|42898.2|42918.2|42898.2|42913.2|42893.2|0
1738355080000|2025-01-31 20:24:40|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355090000|2025-01-31 20:24:50|42921.3|42901.3|42921.3|42901.3|42922|42902|42921.3|42901.3|1
1738355100000|2025-01-31 20:25:00|42920.7|42900.7|42923.2|42903.2|42925.7|42905.7|42920.7|42900.7|1
1738355110000|2025-01-31 20:25:10|42922.5|42902.5|42920.7|42900.7|42922.5|42902.5|42918.2|42898.2|0
1738355120000|2025-01-31 20:25:20|42920|42900|42913.2|42893.2|42920.7|42900.7|42913.2|42893.2|5
1738355130000|2025-01-31 20:25:30|42909.3|42889.3|42902.5|42882.5|42909.3|42889.3|42902.5|42882.5|7
1738355140000|2025-01-31 20:25:40|42900.7|42880.7|42898.2|42878.2|42900.7|42880.7|42898.2|42878.2|1
1738355150000|2025-01-31 20:25:50|42898.8|42878.8|42900.7|42880.7|42900.7|42880.7|42898.8|42878.8|1
1738355170000|2025-01-31 20:26:10|42900|42880|42900.7|42880.7|42900.7|42880.7|42898.2|42878.2|13
1738355180000|2025-01-31 20:26:20|42901.3|42881.3|42903.8|42883.8|42903.8|42883.8|42901.3|42881.3|1
1738355190000|2025-01-31 20:26:30|42906.3|42886.3|42903.8|42883.8|42906.3|42886.3|42903.8|42883.8|0
1738355200000|2025-01-31 20:26:40|||||||||1
1738355210000|2025-01-31 20:26:50|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|1
1738355220000|2025-01-31 20:27:00|42905.7|42885.7|42903.2|42883.2|42905.7|42885.7|42903.2|42883.2|2
1738355240000|2025-01-31 20:27:20|42900.7|42880.7|42905.7|42885.7|42905.7|42885.7|42900.7|42880.7|1
1738355260000|2025-01-31 20:27:40|42906.3|42886.3|42908.2|42888.2|42908.2|42888.2|42906.3|42886.3|2
1738355270000|2025-01-31 20:27:50|42907.5|42887.5|42905.7|42885.7|42907.5|42887.5|42905.7|42885.7|1
1738355280000|2025-01-31 20:28:00|42908.2|42888.2|42905.7|42885.7|42908.2|42888.2|42905.7|42885.7|2
1738355290000|2025-01-31 20:28:10|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|42903.2|42883.2|0
1738355300000|2025-01-31 20:28:20|||||||||1
1738355310000|2025-01-31 20:28:30|42902.5|42882.5|42898.2|42878.2|42902.5|42882.5|42898.2|42878.2|0
1738355320000|2025-01-31 20:28:40|42900|42880|42901.3|42881.3|42903.2|42883.2|42900|42880|1
1738355330000|2025-01-31 20:28:50|42902.5|42882.5|42903.2|42883.2|42903.2|42883.2|42902.5|42882.5|0
1738355340000|2025-01-31 20:29:00|||||||||1
1738355370000|2025-01-31 20:29:30|42907.5|42887.5|42910.7|42890.7|42910.7|42890.7|42907.5|42887.5|2
1738355380000|2025-01-31 20:29:40|42911.3|42891.3|42908.2|42888.2|42913.2|42893.2|42908.2|42888.2|7
1738355390000|2025-01-31 20:29:50|||||||||1
1738355400000|2025-01-31 20:30:00|42910.7|42890.7|42908.2|42888.2|42913.2|42893.2|42908.2|42888.2|3
1738355410000|2025-01-31 20:30:10|||||||||1
1738355420000|2025-01-31 20:30:20|42906.8|42886.8|42905|42885|42907.5|42887.5|42905|42885|3
1738355430000|2025-01-31 20:30:30|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|42907.5|42887.5|1
1738355440000|2025-01-31 20:30:40|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|1
1738355450000|2025-01-31 20:30:50|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|1
1738355460000|2025-01-31 20:31:00|||||||||2
1738355470000|2025-01-31 20:31:10|42905|42885|42903.2|42883.2|42905|42885|42903.2|42883.2|1
1738355480000|2025-01-31 20:31:20|42905.7|42885.7|42905|42885|42905.7|42885.7|42905|42885|0
1738355490000|2025-01-31 20:31:30|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|42905.7|42885.7|2
1738355500000|2025-01-31 20:31:40|||||||||1
1738355510000|2025-01-31 20:31:50|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|42908.2|42888.2|0
1738355520000|2025-01-31 20:32:00|||||||||1
1738355530000|2025-01-31 20:32:10|42908.9|42888.9|42913.2|42893.2|42913.2|42893.2|42908.2|42888.2|1
1738355540000|2025-01-31 20:32:20|42910.7|42890.7|42908.2|42888.2|42910.7|42890.7|42908.2|42888.2|1
1738355550000|2025-01-31 20:32:30|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|42913.2|42893.2|1
1738355560000|2025-01-31 20:32:40|42915.7|42895.7|42917.5|42897.5|42917.5|42897.5|42913.9|42893.9|1
1738355570000|2025-01-31 20:32:50|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355590000|2025-01-31 20:33:10|||||||||2
1738355600000|2025-01-31 20:33:20|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355610000|2025-01-31 20:33:30|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|1
1738355620000|2025-01-31 20:33:40|42915.7|42895.7|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|3
1738355630000|2025-01-31 20:33:50|42916.4|42896.4|42917|42897|42917|42897|42916.4|42896.4|4
1738355640000|2025-01-31 20:34:00|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|42916.4|42896.4|1
1738355650000|2025-01-31 20:34:10|42915.7|42895.7|42916.4|42896.4|42916.4|42896.4|42915.7|42895.7|0
1738355670000|2025-01-31 20:34:30|42915.7|42895.7|42916.4|42896.4|42916.4|42896.4|42915.7|42895.7|1
1738355680000|2025-01-31 20:34:40|||||||||4
1738355690000|2025-01-31 20:34:50|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|42915.7|42895.7|0
1738355720000|2025-01-31 20:35:20|42913.2|42893.2|42915.7|42895.7|42915.7|42895.7|42913.2|42893.2|2
1738355730000|2025-01-31 20:35:30|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355740000|2025-01-31 20:35:40|42915.7|42895.7|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355750000|2025-01-31 20:35:50|42915.7|42895.7|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|0
1738355760000|2025-01-31 20:36:00|42918.9|42898.9|42923.2|42903.2|42923.2|42903.2|42918.9|42898.9|1
1738355770000|2025-01-31 20:36:10|42922.5|42902.5|42923.2|42903.2|42923.2|42903.2|42920.7|42900.7|0
1738355780000|2025-01-31 20:36:20|42922.5|42902.5|42918.9|42898.9|42922.5|42902.5|42918.9|42898.9|2
1738355790000|2025-01-31 20:36:30|42916.4|42896.4|42915.7|42895.7|42916.4|42896.4|42915.7|42895.7|0
1738355810000|2025-01-31 20:36:50|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|42918.2|42898.2|2
1738355820000|2025-01-31 20:37:00|||||||||1
1738355830000|2025-01-31 20:37:10|42917.5|42897.5|42918.2|42898.2|42918.2|42898.2|42917.5|42897.5|1
1738355840000|2025-01-31 20:37:20|42915.7|42895.7|42918.2|42898.2|42918.2|42898.2|42915.7|42895.7|1
1738355850000|2025-01-31 20:37:30|42916.4|42896.4|42920.7|42900.7|42920.7|42900.7|42915.7|42895.7|1
1738355860000|2025-01-31 20:37:40|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|42923.2|42903.2|1
1738355870000|2025-01-31 20:37:50|42922.5|42902.5|42925.7|42905.7|42925.7|42905.7|42918.2|42898.2|16
1738355880000|2025-01-31 20:38:00|||||||||14
1738355900000|2025-01-31 20:38:20|42926.4|42906.4|42928.2|42908.2|42928.2|42908.2|42926.4|42906.4|2
1738355910000|2025-01-31 20:38:30|42928.9|42908.9|42925.7|42905.7|42930.7|42910.7|42925.7|42905.7|2
1738355920000|2025-01-31 20:38:40|42928.2|42908.2|42925.7|42905.7|42928.2|42908.2|42925.7|42905.7|0
1738355930000|2025-01-31 20:38:50|42926.4|42906.4|42923.2|42903.2|42926.4|42906.4|42923.2|42903.2|8
1738355940000|2025-01-31 20:39:00|42922.5|42902.5|42920.7|42900.7|42922.5|42902.5|42918.2|42898.2|16
1738355950000|2025-01-31 20:39:10|42918.2|42898.2|42915.7|42895.7|42920.7|42900.7|42915.7|42895.7|1
1738355960000|2025-01-31 20:39:20|42915|42895|42913.2|42893.2|42915|42895|42913.2|42893.2|2
1738355970000|2025-01-31 20:39:30|42910.7|42890.7|42913.2|42893.2|42913.2|42893.2|42910.7|42890.7|0
1738355990000|2025-01-31 20:39:50|||||||||1
1738356000000|2025-01-31 20:40:00|42912.5|42892.5|42917.1|42897.1|42917.1|42897.1|42912.5|42892.5|6
1738356010000|2025-01-31 20:40:10|42916.4|42896.4|42918.2|42898.2|42920.7|42900.7|42916.4|42896.4|0
1738356020000|2025-01-31 20:40:20|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|42920.7|42900.7|0
1738356030000|2025-01-31 20:40:30|42920|42900|42920|42900|42920.7|42900.7|42918.2|42898.2|6
1738356040000|2025-01-31 20:40:40|42917.5|42897.5|42920|42900|42920|42900|42917.5|42897.5|0
1738356050000|2025-01-31 20:40:50|42919.4|42899.4|42918.2|42898.2|42920|42900|42917.5|42897.5|0
1738356060000|2025-01-31 20:41:00|42920|42900|42920|42900|42920.7|42900.7|42920|42900|2
1738356080000|2025-01-31 20:41:20|42922.5|42902.5|42921.9|42901.9|42922.5|42902.5|42921.9|42901.9|0
1738356090000|2025-01-31 20:41:30|42924.4|42904.4|42924.4|42904.4|42924.4|42904.4|42922.5|42902.5|1
1738356100000|2025-01-31 20:41:40|||||||||1
1738356110000|2025-01-31 20:41:50|||||||||1
1738356120000|2025-01-31 20:42:00|42925|42905|42924.4|42904.4|42926.9|42906.9|42924.4|42904.4|0
1738356130000|2025-01-31 20:42:10|42925|42905|42925|42905|42926.9|42906.9|42924.4|42904.4|3
1738356140000|2025-01-31 20:42:20|42925.7|42905.7|42929.4|42909.4|42929.4|42909.4|42925.7|42905.7|1
1738356170000|2025-01-31 20:42:50|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|42931.9|42911.9|0
1738356180000|2025-01-31 20:43:00|42931.2|42911.2|42931.9|42911.9|42931.9|42911.9|42929.4|42909.4|1
1738356190000|2025-01-31 20:43:10|42931.2|42911.2|42931.9|42911.9|42931.9|42911.9|42929.4|42909.4|1
1738356200000|2025-01-31 20:43:20|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|42934.4|42914.4|14
1738356210000|2025-01-31 20:43:30|42935.7|42915.7|42940.7|42920.7|42940.7|42920.7|42935.7|42915.7|30
1738356220000|2025-01-31 20:43:40|42938.2|42918.2|42938.2|42918.2|42938.2|42918.2|42935.7|42915.7|4
1738356230000|2025-01-31 20:43:50|42935.7|42915.7|42938.2|42918.2|42938.2|42918.2|42935.7|42915.7|1
1738356240000|2025-01-31 20:44:00|42938.9|42918.9|42943.9|42923.9|42943.9|42923.9|42938.9|42918.9|4
1738356250000|2025-01-31 20:44:10|42943.2|42923.2|42943.2|42923.2|42945.7|42925.7|42943.2|42923.2|1
1738356260000|2025-01-31 20:44:20|42943.9|42923.9|42948.2|42928.2|42948.2|42928.2|42943.9|42923.9|7
1738356270000|2025-01-31 20:44:30|42950.1|42930.1|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|0
1738356280000|2025-01-31 20:44:40|42945.7|42925.7|42948.2|42928.2|42948.2|42928.2|42945.7|42925.7|0
1738356290000|2025-01-31 20:44:50|42947.6|42927.6|42948.2|42928.2|42948.2|42928.2|42946.4|42926.4|1
1738356300000|2025-01-31 20:45:00|42950.1|42930.1|42948.2|42928.2|42950.7|42930.7|42948.2|42928.2|3
1738356310000|2025-01-31 20:45:10|42950.7|42930.7|42953.2|42933.2|42953.2|42933.2|42948.2|42928.2|25
1738356320000|2025-01-31 20:45:20|42950.1|42930.1|42948.2|42928.2|42950.1|42930.1|42948.2|42928.2|7
1738356330000|2025-01-31 20:45:30|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|42947.6|42927.6|1
1738356340000|2025-01-31 20:45:40|42946.9|42926.9|42938.2|42918.2|42946.9|42926.9|42935.7|42915.7|10
1738356350000|2025-01-31 20:45:50|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|42940.7|42920.7|2
1738356360000|2025-01-31 20:46:00|42941.4|42921.4|42943.2|42923.2|42943.2|42923.2|42941.4|42921.4|1
1738356370000|2025-01-31 20:46:10|42942.6|42922.6|42943.2|42923.2|42943.2|42923.2|42940.7|42920.7|1
1738356380000|2025-01-31 20:46:20|42945.1|42925.1|42943.2|42923.2|42945.1|42925.1|42943.2|42923.2|1
1738356390000|2025-01-31 20:46:30|42942.6|42922.6|42945.7|42925.7|42945.7|42925.7|42942.6|42922.6|2
1738356420000|2025-01-31 20:47:00|42946.4|42926.4|42951.4|42931.4|42951.4|42931.4|42946.4|42926.4|3
1738356430000|2025-01-31 20:47:10|42948.9|42928.9|42948.9|42928.9|42951.4|42931.4|42948.9|42928.9|1
1738356440000|2025-01-31 20:47:20|42951.4|42931.4|42951.4|42931.4|42951.4|42931.4|42948.9|42928.9|1
1738356450000|2025-01-31 20:47:30|42953.2|42933.2|42955.7|42935.7|42955.7|42935.7|42950.7|42930.7|0
1738356460000|2025-01-31 20:47:40|42955.1|42935.1|42953.2|42933.2|42955.1|42935.1|42950.7|42930.7|8
1738356470000|2025-01-31 20:47:50|42952.6|42932.6|42951.4|42931.4|42952.6|42932.6|42951.4|42931.4|7
1738356480000|2025-01-31 20:48:00|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|42953.2|42933.2|1
1738356490000|2025-01-31 20:48:10|||||||||1
1738356500000|2025-01-31 20:48:20|42955.7|42935.7|42956.4|42936.4|42956.4|42936.4|42955.7|42935.7|28
1738356510000|2025-01-31 20:48:30|42958.4|42938.4|42962.1|42942.1|42962.1|42942.1|42958.4|42938.4|4
1738356520000|2025-01-31 20:48:40|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|42963.9|42943.9|1
1738356530000|2025-01-31 20:48:50|42965.7|42945.7|42965.1|42945.1|42965.7|42945.7|42963.2|42943.2|0
1738356540000|2025-01-31 20:49:00|42963.2|42943.2|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|0
1738356550000|2025-01-31 20:49:10|42961.4|42941.4|42963.2|42943.2|42963.9|42943.9|42961.4|42941.4|2
1738356560000|2025-01-31 20:49:20|42965.7|42945.7|42963.2|42943.2|42965.7|42945.7|42963.2|42943.2|2
1738356570000|2025-01-31 20:49:30|42963.9|42943.9|42965.7|42945.7|42965.7|42945.7|42963.9|42943.9|1
1738356580000|2025-01-31 20:49:40|42970.7|42950.7|42975.7|42955.7|42975.7|42955.7|42970.7|42950.7|7
1738356600000|2025-01-31 20:50:00|42976.4|42956.4|42982.1|42962.1|42982.1|42962.1|42976.4|42956.4|21
1738356610000|2025-01-31 20:50:10|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|42983.2|42963.2|1
1738356620000|2025-01-31 20:50:20|42982.6|42962.6|42980.1|42960.1|42982.6|42962.6|42980.1|42960.1|1
1738356630000|2025-01-31 20:50:30|42977.6|42957.6|42980.7|42960.7|42983.9|42963.9|42977.6|42957.6|21
1738356640000|2025-01-31 20:50:40|42980.1|42960.1|42973.2|42953.2|42980.1|42960.1|42973.2|42953.2|7
1738356650000|2025-01-31 20:50:50|42973.9|42953.9|42970.7|42950.7|42973.9|42953.9|42970.7|42950.7|21
1738356660000|2025-01-31 20:51:00|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|42971.4|42951.4|3
1738356670000|2025-01-31 20:51:10|42970.7|42950.7|42943.2|42923.2|42970.7|42950.7|42938.2|42918.2|35
1738356680000|2025-01-31 20:51:20|42945.1|42925.1|42963.4|42943.4|42963.4|42943.4|42943.2|42923.2|48
1738356690000|2025-01-31 20:51:30|42962.8|42942.8|42958.2|42938.2|42963.9|42943.9|42958.2|42938.2|5
1738356700000|2025-01-31 20:51:40|42957.6|42937.6|42948.2|42928.2|42958.2|42938.2|42948.2|42928.2|9
1738356710000|2025-01-31 20:51:50|42947.6|42927.6|42933.2|42913.2|42947.6|42927.6|42925.7|42905.7|14
1738356720000|2025-01-31 20:52:00|42935.7|42915.7|42943.9|42923.9|42945.7|42925.7|42935.7|42915.7|0
1738356730000|2025-01-31 20:52:10|42945.7|42925.7|42948.2|42928.2|42951.4|42931.4|42945.7|42925.7|12
1738356740000|2025-01-31 20:52:20|42950.1|42930.1|42960.7|42940.7|42962.6|42942.6|42950.1|42930.1|9
1738356750000|2025-01-31 20:52:30|42961.4|42941.4|42953.2|42933.2|42961.4|42941.4|42953.2|42933.2|12
1738356760000|2025-01-31 20:52:40|42951.4|42931.4|42955.7|42935.7|42955.7|42935.7|42951.4|42931.4|3
1738356770000|2025-01-31 20:52:50|42953.9|42933.9|42965.8|42945.8|42965.8|42945.8|42953.2|42933.2|7
1738356780000|2025-01-31 20:53:00|42968.3|42948.3|42965.8|42945.8|42968.3|42948.3|42965.8|42945.8|3
1738356790000|2025-01-31 20:53:10|42965.1|42945.1|42966.4|42946.4|42968.3|42948.3|42963.3|42943.3|4
1738356800000|2025-01-31 20:53:20|42965.8|42945.8|42958.3|42938.3|42965.8|42945.8|42953.3|42933.3|6
1738356810000|2025-01-31 20:53:30|42955.8|42935.8|42958.3|42938.3|42958.3|42938.3|42953.3|42933.3|1
1738356820000|2025-01-31 20:53:40|42955.8|42935.8|42953.3|42933.3|42958.3|42938.3|42953.3|42933.3|2
1738356830000|2025-01-31 20:53:50|42959.6|42939.6|43064.6|43044.6|43064.6|43044.6|42959.6|42939.6|185
1738356840000|2025-01-31 20:54:00|43075.9|43055.9|43166.4|43146.4|43312.8|43292.8|43075.9|43055.9|330
1738356850000|2025-01-31 20:54:10|43157.1|43137.1|43129.6|43109.6|43157.1|43137.1|43090.1|43070.1|102
1738356860000|2025-01-31 20:54:20|43128.9|43108.9|43023.3|43003.3|43128.9|43108.9|43023.3|43003.3|88
1738356870000|2025-01-31 20:54:30|43026.4|43006.4|43015.8|42995.8|43033.9|43013.9|43015.8|42995.8|26
1738356880000|2025-01-31 20:54:40|43015.1|42995.1|43008.3|42988.3|43015.1|42995.1|42988.3|42968.3|30
1738356890000|2025-01-31 20:54:50|43009.6|42989.6|42998.9|42978.9|43013.3|42993.3|42993.3|42973.3|10
1738356900000|2025-01-31 20:55:00|43001.4|42981.4|42990.8|42970.8|43003.9|42983.9|42990.8|42970.8|7
1738356910000|2025-01-31 20:55:10|42991.4|42971.4|42905.8|42885.8|43003.3|42983.3|42905.8|42885.8|85
1738356920000|2025-01-31 20:55:20|42903.3|42883.3|42893.9|42873.9|42941.4|42921.4|42888.9|42868.9|88
1738356930000|2025-01-31 20:55:30|42896.4|42876.4|42905.8|42885.8|42928.3|42908.3|42896.4|42876.4|17
1738356940000|2025-01-31 20:55:40|42908.3|42888.3|42913.3|42893.3|42913.3|42893.3|42908.3|42888.3|2
1738356950000|2025-01-31 20:55:50|42917.6|42897.6|42936.9|42916.9|42936.9|42916.9|42917.6|42897.6|4
1738356960000|2025-01-31 20:56:00|42938.3|42918.3|42948.3|42928.3|42958.3|42938.3|42938.3|42918.3|16
1738356970000|2025-01-31 20:56:10|42945.8|42925.8|42938.3|42918.3|42945.8|42925.8|42928.3|42908.3|6
1738356980000|2025-01-31 20:56:20|42943.3|42923.3|42935.8|42915.8|42943.3|42923.3|42935.1|42915.1|3
1738356990000|2025-01-31 20:56:30|42935.1|42915.1|42935.8|42915.8|42938.3|42918.3|42930.8|42910.8|2
1738357000000|2025-01-31 20:56:40|42933.3|42913.3|42913.9|42893.9|42933.3|42913.3|42913.3|42893.3|15
1738357010000|2025-01-31 20:56:50|42915.8|42895.8|42945.8|42925.8|42945.8|42925.8|42915.8|42895.8|15
1738357020000|2025-01-31 20:57:00|42948.3|42928.3|42960.8|42940.8|42976.4|42956.4|42948.3|42928.3|22
1738357030000|2025-01-31 20:57:10|42960.1|42940.1|42953.3|42933.3|42960.8|42940.8|42953.3|42933.3|1
1738357040000|2025-01-31 20:57:20|42952.6|42932.6|42946.4|42926.4|42953.3|42933.3|42946.4|42926.4|2
1738357050000|2025-01-31 20:57:30|42944.6|42924.6|42946.4|42926.4|42953.3|42933.3|42943.3|42923.3|3
1738357060000|2025-01-31 20:57:40|42948.3|42928.3|42948.3|42928.3|42950.8|42930.8|42948.3|42928.3|0
1738357070000|2025-01-31 20:57:50|42947.6|42927.6|42938.3|42918.3|42947.6|42927.6|42938.3|42918.3|1
1738357080000|2025-01-31 20:58:00|42935.1|42915.1|42940.8|42920.8|42940.8|42920.8|42933.3|42913.3|3
1738357090000|2025-01-31 20:58:10|42943.3|42923.3|42933.3|42913.3|42943.3|42923.3|42931.4|42911.4|5
1738357100000|2025-01-31 20:58:20|42931.4|42911.4|42936.4|42916.4|42936.4|42916.4|42931.4|42911.4|19
1738357110000|2025-01-31 20:58:30|42938.9|42918.9|42943.3|42923.3|42946.4|42926.4|42938.9|42918.9|1
1738357120000|2025-01-31 20:58:40|42942.6|42922.6|42946.4|42926.4|42946.4|42926.4|42938.3|42918.3|1
1738357130000|2025-01-31 20:58:50|42948.3|42928.3|42951.4|42931.4|42951.4|42931.4|42946.4|42926.4|0
1738357140000|2025-01-31 20:59:00|42953.9|42933.9|42958.3|42938.3|42961.4|42941.4|42953.9|42933.9|4
1738357150000|2025-01-31 20:59:10|42955.8|42935.8|42963.9|42943.9|42966.4|42946.4|42955.1|42935.1|8
1738357160000|2025-01-31 20:59:20|42964.6|42944.6|42958.9|42938.9|42966.4|42946.4|42958.9|42938.9|1
1738357170000|2025-01-31 20:59:30|42959.6|42939.6|42956.4|42936.4|42961.4|42941.4|42956.4|42936.4|1
1738357180000|2025-01-31 20:59:40|42958.3|42938.3|42948.3|42928.3|42961.4|42941.4|42946.4|42926.4|35
1738357190000|2025-01-31 20:59:50|42935.8|42915.8|42928.9|42908.9|42938.3|42918.3|42928.9|42908.9|8
1738357200000|2025-01-31 21:00:00|42927.6|42907.6|42921.4|42901.4|42928.3|42908.3|42918.9|42898.9|31
1738357210000|2025-01-31 21:00:10|42918.3|42898.3|42913.9|42893.9|42918.3|42898.3|42913.9|42893.9|16
1738357220000|2025-01-31 21:00:20|42908.9|42888.9|42893.9|42873.9|42908.9|42888.9|42893.9|42873.9|15
1738357230000|2025-01-31 21:00:30|42893.3|42873.3|42901.4|42881.4|42901.4|42881.4|42893.3|42873.3|6
1738357240000|2025-01-31 21:00:40|42900.8|42880.8|42901.4|42881.4|42901.4|42881.4|42898.9|42878.9|3
1738357260000|2025-01-31 21:01:00|42903.9|42883.9|42934.6|42914.6|42936.4|42916.4|42903.9|42883.9|39
1738357270000|2025-01-31 21:01:10|42931.4|42911.4|42928.9|42908.9|42931.4|42911.4|42928.9|42908.9|6
1738357280000|2025-01-31 21:01:20|42926.4|42906.4|42924.6|42904.6|42926.4|42906.4|42923.9|42903.9|7
1738357290000|2025-01-31 21:01:30|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|42926.4|42906.4|0
1738357300000|2025-01-31 21:01:40|42927.1|42907.1|42937.1|42917.1|42937.1|42917.1|42927.1|42907.1|1
1738357310000|2025-01-31 21:01:50|42936.4|42916.4|42939.6|42919.6|42941.4|42921.4|42936.4|42916.4|16
1738357320000|2025-01-31 21:02:00|42938.3|42918.3|42939.6|42919.6|42939.6|42919.6|42934.6|42914.6|0
1738357330000|2025-01-31 21:02:10|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|42944.6|42924.6|0
1738357340000|2025-01-31 21:02:20|42945.3|42925.3|42954.6|42934.6|42954.6|42934.6|42945.3|42925.3|2
1738357350000|2025-01-31 21:02:30|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|5
1738357360000|2025-01-31 21:02:40|42964.6|42944.6|42962.8|42942.8|42964.6|42944.6|42961.5|42941.5|5
1738357370000|2025-01-31 21:02:50|42961.5|42941.5|42959.6|42939.6|42961.5|42941.5|42957.1|42937.1|4
1738357380000|2025-01-31 21:03:00|42957.8|42937.8|42959.6|42939.6|42962.1|42942.1|42957.1|42937.1|7
1738357390000|2025-01-31 21:03:10|42958.5|42938.5|42958.5|42938.5|42958.5|42938.5|42958.5|42938.5|5
1738357400000|2025-01-31 21:03:20|42960.3|42940.3|42961|42941|42961|42941|42959.6|42939.6|0
1738357410000|2025-01-31 21:03:30|42966|42946|42976|42956|42976|42956|42966|42946|17
1738357420000|2025-01-31 21:03:40|42974.6|42954.6|42969.6|42949.6|42974.6|42954.6|42969.6|42949.6|8
1738357430000|2025-01-31 21:03:50|42964.6|42944.6|42972.8|42952.8|42972.8|42952.8|42964.6|42944.6|5
1738357440000|2025-01-31 21:04:00|||||||||1
1738357450000|2025-01-31 21:04:10|42974.1|42954.1|42977.8|42957.8|42977.8|42957.8|42974.1|42954.1|1
1738357460000|2025-01-31 21:04:20|42980.3|42960.3|42977.8|42957.8|42980.3|42960.3|42977.8|42957.8|0
1738357470000|2025-01-31 21:04:30|42974.6|42954.6|42969.6|42949.6|42974.6|42954.6|42969.6|42949.6|2
1738357490000|2025-01-31 21:04:50|42970.3|42950.3|42979.6|42959.6|42979.6|42959.6|42970.3|42950.3|4
1738357500000|2025-01-31 21:05:00|42981.5|42961.5|42984.6|42964.6|42984.6|42964.6|42981.5|42961.5|0
1738357510000|2025-01-31 21:05:10|42979.6|42959.6|42982.1|42962.1|42982.1|42962.1|42979|42959|0
1738357520000|2025-01-31 21:05:20|42980.3|42960.3|42979.6|42959.6|42982.1|42962.1|42979.6|42959.6|0
1738357530000|2025-01-31 21:05:30|42980.3|42960.3|42979.6|42959.6|42981.5|42961.5|42979.6|42959.6|0
1738357540000|2025-01-31 21:05:40|42982.1|42962.1|42979.6|42959.6|42982.1|42962.1|42979.6|42959.6|0
1738357550000|2025-01-31 21:05:50|42984.6|42964.6|42989.6|42969.6|42989.6|42969.6|42984.6|42964.6|5
1738357560000|2025-01-31 21:06:00|42984.6|42964.6|42984|42964|42984.6|42964.6|42982.1|42962.1|8
1738357570000|2025-01-31 21:06:10|42987.6|42967.6|43012.1|42992.1|43012.1|42992.1|42987.6|42967.6|4
1738357580000|2025-01-31 21:06:20|43011.5|42991.5|43009.6|42989.6|43014|42994|43009.6|42989.6|13
1738357590000|2025-01-31 21:06:30|43007.8|42987.8|43007.1|42987.1|43007.8|42987.8|43004.6|42984.6|0
1738357600000|2025-01-31 21:06:40|43002.1|42982.1|42999.6|42979.6|43002.1|42982.1|42999.6|42979.6|2
1738357610000|2025-01-31 21:06:50|||||||||2
1738357620000|2025-01-31 21:07:00|42997.8|42977.8|42960.3|42940.3|42997.8|42977.8|42942.8|42922.8|16
1738357630000|2025-01-31 21:07:10|42962.1|42942.1|42979.6|42959.6|42979.6|42959.6|42959|42939|9
1738357640000|2025-01-31 21:07:20|42978.3|42958.3|42969.6|42949.6|42978.3|42958.3|42957.8|42937.8|4
1738357650000|2025-01-31 21:07:30|42970.3|42950.3|42973.3|42953.3|42974.6|42954.6|42967.1|42947.1|1
1738357660000|2025-01-31 21:07:40|42969.6|42949.6|42962.1|42942.1|42972.8|42952.8|42962.1|42942.1|2
1738357670000|2025-01-31 21:07:50|42964.6|42944.6|42969.6|42949.6|42974.6|42954.6|42964.6|42944.6|0
1738357680000|2025-01-31 21:08:00|42967.8|42947.8|42969.6|42949.6|42969.6|42949.6|42967.1|42947.1|4
1738357690000|2025-01-31 21:08:10|42972.1|42952.1|42974.6|42954.6|42974.6|42954.6|42972.1|42952.1|0
1738357700000|2025-01-31 21:08:20|42969.6|42949.6|42947.1|42927.1|42969.6|42949.6|42946.5|42926.5|17
1738357710000|2025-01-31 21:08:30|42947.8|42927.8|42957.1|42937.1|42957.1|42937.1|42947.8|42927.8|6
1738357720000|2025-01-31 21:08:40|42956.5|42936.5|42959.6|42939.6|42959.6|42939.6|42954.6|42934.6|0
1738357730000|2025-01-31 21:08:50|42960.3|42940.3|42947.1|42927.1|42964.6|42944.6|42947.1|42927.1|2
1738357740000|2025-01-31 21:09:00|42949.6|42929.6|42944.6|42924.6|42949.6|42929.6|42944.6|42924.6|2
1738357750000|2025-01-31 21:09:10|42947.1|42927.1|42954.6|42934.6|42954.6|42934.6|42944.6|42924.6|6
1738357760000|2025-01-31 21:09:20|||||||||1
1738357770000|2025-01-31 21:09:30|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|42959.6|42939.6|0
1738357780000|2025-01-31 21:09:40|42956.5|42936.5|42949.6|42929.6|42956.5|42936.5|42949.6|42929.6|0
1738357790000|2025-01-31 21:09:50|42947.8|42927.8|42949.6|42929.6|42949.6|42929.6|42947.1|42927.1|2
1738357800000|2025-01-31 21:10:00|42951|42931|42944.6|42924.6|42954.6|42934.6|42944.6|42924.6|2
1738357810000|2025-01-31 21:10:10|42939.6|42919.6|42932.1|42912.1|42939.6|42919.6|42932.1|42912.1|0
1738357820000|2025-01-31 21:10:20|42929.6|42909.6|42922.1|42902.1|42932.1|42912.1|42922.1|42902.1|1
1738357830000|2025-01-31 21:10:30|42924.6|42904.6|42927.1|42907.1|42929.6|42909.6|42924.6|42904.6|2
1738357840000|2025-01-31 21:10:40|42927.8|42907.8|42929.6|42909.6|42932.1|42912.1|42927.8|42907.8|0
1738357850000|2025-01-31 21:10:50|42926.5|42906.5|42924.6|42904.6|42926.5|42906.5|42919.6|42899.6|0
1738357860000|2025-01-31 21:11:00|42923.3|42903.3|42919.6|42899.6|42923.3|42903.3|42919.6|42899.6|0
1738357870000|2025-01-31 21:11:10|42922.1|42902.1|42922.1|42902.1|42924.6|42904.6|42922.1|42902.1|6
1738357880000|2025-01-31 21:11:20|42922.8|42902.8|42909.6|42889.6|42924.6|42904.6|42909.6|42889.6|4
1738357890000|2025-01-31 21:11:30|42907.1|42887.1|42899|42879|42907.1|42887.1|42899|42879|12
1738357900000|2025-01-31 21:11:40|42898.3|42878.3|42894.6|42874.6|42899|42879|42894.6|42874.6|2
1738357910000|2025-01-31 21:11:50|42891.5|42871.5|42889.6|42869.6|42892.1|42872.1|42887.1|42867.1|7
1738357920000|2025-01-31 21:12:00|42889.7|42869.7|42894.7|42874.7|42894.7|42874.7|42889.7|42869.7|4
1738357930000|2025-01-31 21:12:10|42897.2|42877.2|42894.7|42874.7|42897.2|42877.2|42894.7|42874.7|1
1738357940000|2025-01-31 21:12:20|42900.3|42880.3|42909.7|42889.7|42912.2|42892.2|42900.3|42880.3|15
1738357950000|2025-01-31 21:12:30|42906|42886|42909.7|42889.7|42909.7|42889.7|42906|42886|0
1738357960000|2025-01-31 21:12:40|42912.2|42892.2|42912.2|42892.2|42914.7|42894.7|42912.2|42892.2|1
1738357970000|2025-01-31 21:12:50|42914|42894|42917.8|42897.8|42917.8|42897.8|42909|42889|2
1738357980000|2025-01-31 21:13:00|42919.7|42899.7|42914.7|42894.7|42919.7|42899.7|42913.5|42893.5|4
1738357990000|2025-01-31 21:13:10|42915.3|42895.3|42919.7|42899.7|42919.7|42899.7|42914.7|42894.7|1
1738358000000|2025-01-31 21:13:20|42919|42899|42914.7|42894.7|42919|42899|42914.7|42894.7|0
1738358010000|2025-01-31 21:13:30|42917.2|42897.2|42912.8|42892.8|42917.2|42897.2|42912.2|42892.2|0
1738358020000|2025-01-31 21:13:40|42914.7|42894.7|42912.8|42892.8|42916.5|42896.5|42911|42891|2
1738358030000|2025-01-31 21:13:50|42909.7|42889.7|42901|42881|42909.7|42889.7|42899.7|42879.7|2
1738358040000|2025-01-31 21:14:00|42904.7|42884.7|42894.7|42874.7|42904.7|42884.7|42891.5|42871.5|15
1738358050000|2025-01-31 21:14:10|42895.3|42875.3|42904.7|42884.7|42909.7|42889.7|42895.3|42875.3|3
1738358060000|2025-01-31 21:14:20|42905.3|42885.3|42904.7|42884.7|42909.7|42889.7|42904.7|42884.7|0
1738358070000|2025-01-31 21:14:30|42902.2|42882.2|42899.7|42879.7|42902.2|42882.2|42899.7|42879.7|0
1738358080000|2025-01-31 21:14:40|42904.7|42884.7|42907.8|42887.8|42909.7|42889.7|42904.7|42884.7|0
1738358100000|2025-01-31 21:15:00|42909.2|42889.2|42910.3|42890.3|42912.8|42892.8|42909.2|42889.2|4
1738358110000|2025-01-31 21:15:10|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|42912.8|42892.8|1
1738358120000|2025-01-31 21:15:20|42914.7|42894.7|42919.7|42899.7|42919.7|42899.7|42914.7|42894.7|0
1738358130000|2025-01-31 21:15:30|42917.2|42897.2|42917.2|42897.2|42919.7|42899.7|42914.7|42894.7|1
1738358140000|2025-01-31 21:15:40|42919.7|42899.7|42918.5|42898.5|42919.7|42899.7|42914.7|42894.7|5
1738358150000|2025-01-31 21:15:50|||||||||1
1738358160000|2025-01-31 21:16:00|42916|42896|42906.7|42886.7|42916|42896|42906.7|42886.7|22
1738358170000|2025-01-31 21:16:10|42906|42886|42905.3|42885.3|42906|42886|42905.3|42885.3|0
1738358180000|2025-01-31 21:16:20|42903.5|42883.5|42908.5|42888.5|42908.5|42888.5|42903.5|42883.5|2
1738358190000|2025-01-31 21:16:30|42907.8|42887.8|42903.5|42883.5|42908.5|42888.5|42903.5|42883.5|16
1738358200000|2025-01-31 21:16:40|42906|42886|42918.5|42898.5|42918.5|42898.5|42906|42886|8
1738358210000|2025-01-31 21:16:50|42920.3|42900.3|42918.5|42898.5|42920.3|42900.3|42917.8|42897.8|1
1738358220000|2025-01-31 21:17:00|42919.2|42899.2|42926|42906|42926|42906|42919.2|42899.2|4
1738358230000|2025-01-31 21:17:10|42929.2|42909.2|42926|42906|42929.2|42909.2|42926|42906|23
1738358240000|2025-01-31 21:17:20|42926.7|42906.7|42923.5|42903.5|42928.5|42908.5|42923.5|42903.5|1
1738358250000|2025-01-31 21:17:30|42926|42906|42926|42906|42928.5|42908.5|42926|42906|0
1738358260000|2025-01-31 21:17:40|42926.7|42906.7|42928.5|42908.5|42928.5|42908.5|42926|42906|0
1738358290000|2025-01-31 21:18:10|42930.3|42910.3|42933.5|42913.5|42933.5|42913.5|42930.3|42910.3|6
1738358300000|2025-01-31 21:18:20|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|3
1738358310000|2025-01-31 21:18:30|42940.3|42920.3|42936|42916|42940.3|42920.3|42936|42916|0
1738358320000|2025-01-31 21:18:40|||||||||22
1738358340000|2025-01-31 21:19:00|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42936|42916|1
1738358350000|2025-01-31 21:19:10|42936|42916|42936|42916|42936|42916|42936|42916|0
1738358360000|2025-01-31 21:19:20|42938.5|42918.5|42938.5|42918.5|42938.5|42918.5|42936|42916|0
1738358370000|2025-01-31 21:19:30|42936|42916|42937.8|42917.8|42938.5|42918.5|42936|42916|0
1738358380000|2025-01-31 21:19:40|42936|42916|42936|42916|42936|42916|42936|42916|0
1738358390000|2025-01-31 21:19:50|42938.5|42918.5|42936|42916|42938.5|42918.5|42936|42916|0
1738358400000|2025-01-31 21:20:00|42938.5|42918.5|42936|42916|42938.5|42918.5|42936|42916|1
1738358410000|2025-01-31 21:20:10|42938.5|42918.5|42936|42916|42938.5|42918.5|42936|42916|0
1738358420000|2025-01-31 21:20:20|42937.8|42917.8|42936|42916|42937.8|42917.8|42936|42916|0
1738358430000|2025-01-31 21:20:30|42936.7|42916.7|42936|42916|42938.5|42918.5|42936|42916|0
1738358440000|2025-01-31 21:20:40|42938.5|42918.5|42937.8|42917.8|42938.5|42918.5|42937.8|42917.8|0
1738358450000|2025-01-31 21:20:50|42936|42916|42938.5|42918.5|42938.5|42918.5|42936|42916|0
1738358460000|2025-01-31 21:21:00|42936.7|42916.7|42938.5|42918.5|42938.5|42918.5|42936|42916|1
1738358470000|2025-01-31 21:21:10|42936|42916|42945.5|42925.5|42945.5|42925.5|42936|42916|2
1738358480000|2025-01-31 21:21:20|42949.2|42929.2|42951.7|42931.7|42951.7|42931.7|42949.2|42929.2|0
1738358490000|2025-01-31 21:21:30|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|42949.2|42929.2|0
1738358510000|2025-01-31 21:21:50|42948.5|42928.5|42951|42931|42951|42931|42946|42926|0
1738358520000|2025-01-31 21:22:00|42946.7|42926.7|42946|42926|42946.7|42926.7|42946|42926|1
1738358550000|2025-01-31 21:22:30|42951|42931|42951|42931|42951|42931|42951|42931|0
1738358560000|2025-01-31 21:22:40|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|42951.7|42931.7|4
1738358570000|2025-01-31 21:22:50|42961|42941|42961|42941|42961|42941|42961|42941|0
1738358580000|2025-01-31 21:23:00|||||||||7
1738358590000|2025-01-31 21:23:10|42958.5|42938.5|42956|42936|42958.5|42938.5|42956|42936|0
1738358610000|2025-01-31 21:23:30|||||||||1
1738358620000|2025-01-31 21:23:40|42961|42941|42963.5|42943.5|42963.5|42943.5|42961|42941|1
1738358630000|2025-01-31 21:23:50|42962.9|42942.9|42961|42941|42966|42946|42961|42941|1
1738358640000|2025-01-31 21:24:00|42963.5|42943.5|42961|42941|42963.5|42943.5|42961|42941|0
1738358650000|2025-01-31 21:24:10|42964.2|42944.2|42966|42946|42966|42946|42964.2|42944.2|0
1738358660000|2025-01-31 21:24:20|42971|42951|42971|42951|42972.9|42952.9|42971|42951|0
1738358680000|2025-01-31 21:24:40|42967.9|42947.9|42966|42946|42967.9|42947.9|42966|42946|0
1738358690000|2025-01-31 21:24:50|42961|42941|42961.7|42941.7|42961.7|42941.7|42961|42941|1
1738358700000|2025-01-31 21:25:00|42963.5|42943.5|42976|42956|42976|42956|42959.2|42939.2|3
1738358710000|2025-01-31 21:25:10|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|42974.2|42954.2|3
1738358720000|2025-01-31 21:25:20|||||||||2
1738358730000|2025-01-31 21:25:30|42971|42951|42971|42951|42971|42951|42966|42946|0
1738358760000|2025-01-31 21:26:00|||||||||1
1738358770000|2025-01-31 21:26:10|42966|42946|42971|42951|42971|42951|42966|42946|1
1738358790000|2025-01-31 21:26:30|42969.7|42949.7|42968.5|42948.5|42969.7|42949.7|42966|42946|10
1738358800000|2025-01-31 21:26:40|42966|42946|42965.4|42945.4|42966|42946|42965.4|42945.4|8
1738358810000|2025-01-31 21:26:50|42961|42941|42961|42941|42961|42941|42961|42941|5
1738358820000|2025-01-31 21:27:00|42960.4|42940.4|42958.5|42938.5|42960.4|42940.4|42958.5|42938.5|6
1738358830000|2025-01-31 21:27:10|42961|42941|42961|42941|42961|42941|42961|42941|1
1738358840000|2025-01-31 21:27:20|42966|42946|42966|42946|42966|42946|42966|42946|0
1738358880000|2025-01-31 21:28:00|||||||||1
1738358890000|2025-01-31 21:28:10|42969.2|42949.2|42968.5|42948.5|42971|42951|42968.5|42948.5|0
1738358910000|2025-01-31 21:28:30|42970.4|42950.4|42971|42951|42971|42951|42970.4|42950.4|1
1738358930000|2025-01-31 21:28:50|42976|42956|42976|42956|42976|42956|42976|42956|0
1738358960000|2025-01-31 21:29:20|42977.9|42957.9|42981|42961|42981|42961|42976|42956|0
1738358980000|2025-01-31 21:29:40|42980.4|42960.4|42976|42956|42980.4|42960.4|42976|42956|6
1738358990000|2025-01-31 21:29:50|42973.5|42953.5|42971|42951|42973.5|42953.5|42971|42951|1
1738359000000|2025-01-31 21:30:00|42969.7|42949.7|42966|42946|42969.7|42949.7|42966|42946|1
1738359010000|2025-01-31 21:30:10|42963.5|42943.5|42958.5|42938.5|42963.5|42943.5|42956|42936|0
1738359020000|2025-01-31 21:30:20|42959.2|42939.2|42961|42941|42961|42941|42959.2|42939.2|0
1738359030000|2025-01-31 21:30:30|42958.5|42938.5|42958.5|42938.5|42961|42941|42958.5|42938.5|0
1738359040000|2025-01-31 21:30:40|42956|42936|42956|42936|42956|42936|42956|42936|4
1738359090000|2025-01-31 21:31:30|||||||||1
1738359100000|2025-01-31 21:31:40|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|42956.1|42936.1|0
1738359110000|2025-01-31 21:31:50|42955.4|42935.4|42961.1|42941.1|42961.1|42941.1|42954.2|42934.2|0
1738359120000|2025-01-31 21:32:00|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|42958.6|42938.6|1
1738359130000|2025-01-31 21:32:10|42957.9|42937.9|42956.1|42936.1|42957.9|42937.9|42956.1|42936.1|2
1738359140000|2025-01-31 21:32:20|42958.6|42938.6|42966.1|42946.1|42966.1|42946.1|42958.6|42938.6|7
1738359150000|2025-01-31 21:32:30|42967.9|42947.9|42968.6|42948.6|42968.6|42948.6|42966.7|42946.7|2
1738359160000|2025-01-31 21:32:40|||||||||1
1738359180000|2025-01-31 21:33:00|42967.9|42947.9|42968.6|42948.6|42968.6|42948.6|42966.1|42946.1|0
1738359190000|2025-01-31 21:33:10|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|42971.1|42951.1|1
1738359200000|2025-01-31 21:33:20|42971.7|42951.7|42973.6|42953.6|42973.6|42953.6|42971.7|42951.7|0
1738359210000|2025-01-31 21:33:30|42971.1|42951.1|42973.6|42953.6|42973.6|42953.6|42971.1|42951.1|0
1738359220000|2025-01-31 21:33:40|42972.9|42952.9|42997.9|42977.9|42998.6|42978.6|42971.1|42951.1|47
1738359230000|2025-01-31 21:33:50|42996.1|42976.1|42986.1|42966.1|42996.1|42976.1|42986.1|42966.1|10
1738359240000|2025-01-31 21:34:00|42988.6|42968.6|42986.1|42966.1|42991.1|42971.1|42986.1|42966.1|1
1738359250000|2025-01-31 21:34:10|42986.7|42966.7|42986.1|42966.1|42988.6|42968.6|42986.1|42966.1|0
1738359260000|2025-01-31 21:34:20|42985.4|42965.4|42973.6|42953.6|42985.4|42965.4|42973.6|42953.6|9
1738359270000|2025-01-31 21:34:30|42976.7|42956.7|42982.9|42962.9|42982.9|42962.9|42976.7|42956.7|1
1738359280000|2025-01-31 21:34:40|42983.6|42963.6|42986.1|42966.1|42986.1|42966.1|42982.4|42962.4|0
1738359290000|2025-01-31 21:34:50|42984.2|42964.2|42981.1|42961.1|42984.2|42964.2|42981.1|42961.1|1
1738359300000|2025-01-31 21:35:00|||||||||3
1738359310000|2025-01-31 21:35:10|42986.1|42966.1|42981.1|42961.1|42986.1|42966.1|42981.1|42961.1|1
1738359320000|2025-01-31 21:35:20|42980.4|42960.4|42978.6|42958.6|42980.4|42960.4|42978.6|42958.6|0
1738359330000|2025-01-31 21:35:30|42976.1|42956.1|42973.6|42953.6|42976.1|42956.1|42973.6|42953.6|0
1738359340000|2025-01-31 21:35:40|42974.2|42954.2|42971.1|42951.1|42974.2|42954.2|42971.1|42951.1|0
1738359350000|2025-01-31 21:35:50|42970.4|42950.4|42974.9|42954.9|42974.9|42954.9|42970.4|42950.4|4
1738359360000|2025-01-31 21:36:00|42976.7|42956.7|42984.2|42964.2|42984.2|42964.2|42976.7|42956.7|13
1738359370000|2025-01-31 21:36:10|42986.1|42966.1|42991.1|42971.1|42991.7|42971.7|42986.1|42966.1|29
1738359380000|2025-01-31 21:36:20|42992.4|42972.4|42967.9|42947.9|42994.2|42974.2|42967.9|42947.9|16
1738359390000|2025-01-31 21:36:30|42966.1|42946.1|42961.7|42941.7|42966.1|42946.1|42961.7|42941.7|10
1738359400000|2025-01-31 21:36:40|42962.4|42942.4|42967.4|42947.4|42967.4|42947.4|42962.4|42942.4|0
1738359420000|2025-01-31 21:37:00|42968.7|42948.7|42972.4|42952.4|42972.4|42952.4|42968.7|42948.7|0
1738359430000|2025-01-31 21:37:10|42971.7|42951.7|42969.2|42949.2|42971.7|42951.7|42969.2|42949.2|0
1738359450000|2025-01-31 21:37:30|42971.1|42951.1|42969.2|42949.2|42971.1|42951.1|42969.2|42949.2|2
1738359460000|2025-01-31 21:37:40|42966.7|42946.7|42964.9|42944.9|42966.7|42946.7|42964.2|42944.2|1
1738359470000|2025-01-31 21:37:50|42962.4|42942.4|42976.7|42956.7|42976.7|42956.7|42962.4|42942.4|15
1738359480000|2025-01-31 21:38:00|42982.4|42962.4|42976.7|42956.7|42982.4|42962.4|42976.7|42956.7|20
1738359490000|2025-01-31 21:38:10|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42972.9|42952.9|2
1738359500000|2025-01-31 21:38:20|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|42970.4|42950.4|0
1738359510000|2025-01-31 21:38:30|42969.1|42949.1|42967.2|42947.2|42969.1|42949.1|42967.2|42947.2|0
1738359530000|2025-01-31 21:38:50|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|42966.6|42946.6|1
1738359540000|2025-01-31 21:39:00|42965.9|42945.9|42969.2|42949.2|42969.2|42949.2|42965.9|42945.9|26
1738359550000|2025-01-31 21:39:10|42976.7|42956.7|42974.2|42954.2|42976.7|42956.7|42974.2|42954.2|1
1738359560000|2025-01-31 21:39:20|42973.6|42953.6|42969.2|42949.2|42973.6|42953.6|42969.2|42949.2|0
1738359580000|2025-01-31 21:39:40|42972.4|42952.4|42967.4|42947.4|42972.4|42952.4|42967.4|42947.4|1
1738359590000|2025-01-31 21:39:50|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|42966.7|42946.7|4
1738359600000|2025-01-31 21:40:00|42967.4|42947.4|42972.4|42952.4|42972.4|42952.4|42966.7|42946.7|3
1738359620000|2025-01-31 21:40:20|||||||||1
1738359640000|2025-01-31 21:40:40|42969.9|42949.9|42969.9|42949.9|42972.4|42952.4|42969.9|42949.9|0
1738359650000|2025-01-31 21:40:50|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|42972.4|42952.4|0
1738359660000|2025-01-31 21:41:00|42971.7|42951.7|42967.4|42947.4|42971.7|42951.7|42967.4|42947.4|0
1738359670000|2025-01-31 21:41:10|42969.9|42949.9|42967.4|42947.4|42969.9|42949.9|42967.4|42947.4|0
1738359690000|2025-01-31 21:41:30|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|0
1738359700000|2025-01-31 21:41:40|||||||||1
1738359710000|2025-01-31 21:41:50|||||||||1
1738359720000|2025-01-31 21:42:00|42964.3|42944.3|42963.6|42943.6|42964.3|42944.3|42963.6|42943.6|2
1738359750000|2025-01-31 21:42:30|42964.3|42944.3|42964.9|42944.9|42964.9|42944.9|42964.3|42944.3|1
1738359760000|2025-01-31 21:42:40|||||||||1
1738359770000|2025-01-31 21:42:50|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|42964.3|42944.3|0
1738359790000|2025-01-31 21:43:10|||||||||2
1738359810000|2025-01-31 21:43:30|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|42964.9|42944.9|1
1738359820000|2025-01-31 21:43:40|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|7
1738359830000|2025-01-31 21:43:50|||||||||4
1738359840000|2025-01-31 21:44:00|42971.8|42951.8|42974.9|42954.9|42974.9|42954.9|42971.8|42951.8|31
1738359850000|2025-01-31 21:44:10|42977.4|42957.4|42977.4|42957.4|42979.9|42959.9|42977.4|42957.4|0
1738359860000|2025-01-31 21:44:20|42974.9|42954.9|42977.4|42957.4|42977.4|42957.4|42974.9|42954.9|0
1738359870000|2025-01-31 21:44:30|42976.8|42956.8|42974.9|42954.9|42976.8|42956.8|42974.9|42954.9|0
1738359880000|2025-01-31 21:44:40|42979.9|42959.9|42981.8|42961.8|42981.8|42961.8|42979.9|42959.9|6
1738359890000|2025-01-31 21:44:50|42982.4|42962.4|42993.1|42973.1|42993.1|42973.1|42982.4|42962.4|26
1738359900000|2025-01-31 21:45:00|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|2
1738359910000|2025-01-31 21:45:10|42988.6|42968.6|42981.8|42961.8|42988.6|42968.6|42981.8|42961.8|3
1738359920000|2025-01-31 21:45:20|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|3
1738359930000|2025-01-31 21:45:30|42978.1|42958.1|42981.8|42961.8|42981.8|42961.8|42978.1|42958.1|0
1738359950000|2025-01-31 21:45:50|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|14
1738359960000|2025-01-31 21:46:00|42977.4|42957.4|42979.9|42959.9|42979.9|42959.9|42977.4|42957.4|2
1738359970000|2025-01-31 21:46:10|42979.3|42959.3|42977.4|42957.4|42979.3|42959.3|42977.4|42957.4|0
1738359980000|2025-01-31 21:46:20|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|42979.9|42959.9|1
1738359990000|2025-01-31 21:46:30|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|42977.4|42957.4|0
1738360000000|2025-01-31 21:46:40|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|42982.4|42962.4|2
1738360010000|2025-01-31 21:46:50|42984.9|42964.9|42984.3|42964.3|42984.9|42964.9|42984.3|42964.3|0
1738360020000|2025-01-31 21:47:00|42982.4|42962.4|42987.4|42967.4|42987.4|42967.4|42982.4|42962.4|2
1738360030000|2025-01-31 21:47:10|||||||||2
1738360040000|2025-01-31 21:47:20|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42989.9|42969.9|0
1738360050000|2025-01-31 21:47:30|42994.3|42974.3|42994.9|42974.9|42994.9|42974.9|42994.3|42974.3|1
1738360060000|2025-01-31 21:47:40|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|42992.4|42972.4|0
1738360090000|2025-01-31 21:48:10|42990.6|42970.6|42992.4|42972.4|42992.4|42972.4|42990.6|42970.6|1
1738360100000|2025-01-31 21:48:20|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1738360110000|2025-01-31 21:48:30|42997.4|42977.4|43005.6|42985.6|43005.6|42985.6|42997.4|42977.4|5
1738360120000|2025-01-31 21:48:40|43004.9|42984.9|43002.4|42982.4|43004.9|42984.9|43002.4|42982.4|1
1738360130000|2025-01-31 21:48:50|42999.9|42979.9|43002.4|42982.4|43002.4|42982.4|42997.4|42977.4|0
1738360150000|2025-01-31 21:49:10|43001.8|42981.8|42997.4|42977.4|43002.4|42982.4|42997.4|42977.4|1
1738360170000|2025-01-31 21:49:30|43002.4|42982.4|42997.4|42977.4|43002.4|42982.4|42997.4|42977.4|1
1738360180000|2025-01-31 21:49:40|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|42994.9|42974.9|0
1738360190000|2025-01-31 21:49:50|42993.1|42973.1|42991.8|42971.8|42994.9|42974.9|42991.8|42971.8|9
1738360200000|2025-01-31 21:50:00|42992.4|42972.4|42997.4|42977.4|42997.4|42977.4|42989.9|42969.9|3
1738360210000|2025-01-31 21:50:10|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|42999.9|42979.9|0
1738360220000|2025-01-31 21:50:20|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|2
1738360230000|2025-01-31 21:50:30|43009.3|42989.3|43012.4|42992.4|43012.4|42992.4|43009.3|42989.3|3
1738360250000|2025-01-31 21:50:50|||||||||1
1738360260000|2025-01-31 21:51:00|||||||||2
1738360270000|2025-01-31 21:51:10|43008.1|42988.1|43007.4|42987.4|43008.1|42988.1|43007.4|42987.4|0
1738360300000|2025-01-31 21:51:40|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|1
1738360320000|2025-01-31 21:52:00|43012.5|42992.5|43014.3|42994.3|43014.3|42994.3|43012.5|42992.5|0
1738360330000|2025-01-31 21:52:10|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|43011.8|42991.8|1
1738360350000|2025-01-31 21:52:30|43014.3|42994.3|43010|42990|43014.3|42994.3|43010|42990|6
1738360370000|2025-01-31 21:52:50|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|43007.5|42987.5|3
1738360380000|2025-01-31 21:53:00|43005.6|42985.6|43027.5|43007.5|43027.5|43007.5|43002.5|42982.5|22
1738360390000|2025-01-31 21:53:10|43029.3|43009.3|43017.5|42997.5|43029.3|43009.3|43017.5|42997.5|10
1738360400000|2025-01-31 21:53:20|43015|42995|43015|42995|43015|42995|43015|42995|2
1738360410000|2025-01-31 21:53:30|43011.8|42991.8|43001.1|42981.1|43011.8|42991.8|43001.1|42981.1|4
1738360420000|2025-01-31 21:53:40|42997.5|42977.5|42996.8|42976.8|42997.5|42977.5|42995|42975|5
1738360440000|2025-01-31 21:54:00|42996.1|42976.1|42998.6|42978.6|42998.6|42978.6|42996.1|42976.1|1
1738360450000|2025-01-31 21:54:10|43001.1|42981.1|43004.3|42984.3|43004.3|42984.3|43001.1|42981.1|0
1738360470000|2025-01-31 21:54:30|42999.3|42979.3|43002.5|42982.5|43004.3|42984.3|42999.3|42979.3|2
1738360480000|2025-01-31 21:54:40|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|1
1738360490000|2025-01-31 21:54:50|43001.8|42981.8|43004.3|42984.3|43004.3|42984.3|43001.8|42981.8|3
1738360500000|2025-01-31 21:55:00|43003.6|42983.6|43001.1|42981.1|43003.6|42983.6|43000.5|42980.5|2
1738360510000|2025-01-31 21:55:10|43000.5|42980.5|42996.8|42976.8|43001.1|42981.1|42996.8|42976.8|2
1738360550000|2025-01-31 21:55:50|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42994.3|42974.3|3
1738360570000|2025-01-31 21:56:10|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|42998.6|42978.6|2
1738360580000|2025-01-31 21:56:20|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|2
1738360610000|2025-01-31 21:56:50|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|42992.5|42972.5|1
1738360620000|2025-01-31 21:57:00|42994.3|42974.3|42997.5|42977.5|42997.5|42977.5|42994.3|42974.3|2
1738360630000|2025-01-31 21:57:10|43000|42980|43000|42980|43000|42980|43000|42980|1
1738360640000|2025-01-31 21:57:20|||||||||2
1738360650000|2025-01-31 21:57:30|43002.5|42982.5|43005|42985|43005|42985|43000|42980|5
1738360660000|2025-01-31 21:57:40|||||||||1
1738360670000|2025-01-31 21:57:50|||||||||1
1738360680000|2025-01-31 21:58:00|43010|42990|43014.3|42994.3|43014.3|42994.3|43010|42990|5
1738360690000|2025-01-31 21:58:10|43015|42995|43015|42995|43015|42995|43015|42995|5
1738360700000|2025-01-31 21:58:20|43012.5|42992.5|43015|42995|43015|42995|43012.5|42992.5|5
1738360710000|2025-01-31 21:58:30|43014.3|42994.3|43015|42995|43017.5|42997.5|43012.5|42992.5|1
1738360720000|2025-01-31 21:58:40|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|43017.5|42997.5|0
1738360730000|2025-01-31 21:58:50|43015.6|42995.6|43017.5|42997.5|43017.5|42997.5|43015|42995|0
1738360740000|2025-01-31 21:59:00|43012.5|42992.5|43010|42990|43016.8|42996.8|43010|42990|7
1738360750000|2025-01-31 21:59:10|43010.6|42990.6|43025|43005|43025|43005|43010|42990|11
1738360760000|2025-01-31 21:59:20|43027.5|43007.5|43038.1|43018.1|43038.1|43018.1|43027.5|43007.5|22
1738360770000|2025-01-31 21:59:30|43041.8|43021.8|43043.1|43023.1|43043.1|43023.1|43041.8|43021.8|3
1738360780000|2025-01-31 21:59:40|43042.5|43022.5|43045|43025|43045|43025|43042.5|43022.5|12
1738360790000|2025-01-31 21:59:50|43037.5|43017.5|43027.5|43007.5|43037.5|43017.5|43027.5|43007.5|30
1738537210000|2025-02-02 23:00:10|42798.9|42778.9|42892|42872|42892|42872|42798.9|42778.9|21
1738537220000|2025-02-02 23:00:20|42891.4|42871.4|42887|42867|42891.4|42871.4|42833.9|42813.9|27
1738537230000|2025-02-02 23:00:30|42889.5|42869.5|42873.3|42853.3|42891.4|42871.4|42873.3|42853.3|11
1738537240000|2025-02-02 23:00:40|42868.3|42848.3|42738.9|42718.9|42868.3|42848.3|42736.4|42716.4|33
1738537250000|2025-02-02 23:00:50|42755.8|42735.8|42781.4|42761.4|42781.4|42761.4|42755.8|42735.8|6
1738537260000|2025-02-02 23:01:00|42790.1|42770.1|42853.9|42833.9|42877.7|42857.7|42790.1|42770.1|22
1738537270000|2025-02-02 23:01:10|42856.4|42836.4|42821.4|42801.4|42860.8|42840.8|42820.8|42800.8|19
1738537280000|2025-02-02 23:01:20|42825.8|42805.8|42818.9|42798.9|42825.8|42805.8|42815.2|42795.2|17
1738537290000|2025-02-02 23:01:30|42820.8|42800.8|42828.9|42808.9|42828.9|42808.9|42820.8|42800.8|6
1738537300000|2025-02-02 23:01:40|42831.4|42811.4|42831.4|42811.4|42831.4|42811.4|42829.5|42809.5|3
1738537310000|2025-02-02 23:01:50|42828.9|42808.9|42833.9|42813.9|42833.9|42813.9|42828.9|42808.9|9
1738537320000|2025-02-02 23:02:00|42838.9|42818.9|42828.9|42808.9|42838.9|42818.9|42826.4|42806.4|9
1738537330000|2025-02-02 23:02:10|42826.4|42806.4|42758.9|42738.9|42826.4|42806.4|42753.9|42733.9|43
1738537340000|2025-02-02 23:02:20|42760.8|42740.8|42771.4|42751.4|42771.4|42751.4|42758.9|42738.9|1
1738537350000|2025-02-02 23:02:30|42773.9|42753.9|42806.4|42786.4|42806.4|42786.4|42773.9|42753.9|10
1738537360000|2025-02-02 23:02:40|42808.9|42788.9|42843.3|42823.3|42843.9|42823.9|42808.9|42788.9|14
1738537370000|2025-02-02 23:02:50|42842.1|42822.1|42848.9|42828.9|42848.9|42828.9|42842.1|42822.1|3
1738537380000|2025-02-02 23:03:00|42851.4|42831.4|42843.9|42823.9|42858.9|42838.9|42843.3|42823.3|14
1738537390000|2025-02-02 23:03:10|42847.1|42827.1|42853.9|42833.9|42853.9|42833.9|42847.1|42827.1|7
1738537400000|2025-02-02 23:03:20|42854.6|42834.6|42861.4|42841.4|42861.4|42841.4|42854.6|42834.6|5
1738537410000|2025-02-02 23:03:30|42859.6|42839.6|42828.9|42808.9|42859.6|42839.6|42828.9|42808.9|14
1738537420000|2025-02-02 23:03:40|42828.3|42808.3|42823.9|42803.9|42828.9|42808.9|42818.9|42798.9|9
1738537430000|2025-02-02 23:03:50|42821.4|42801.4|42829.6|42809.6|42831.4|42811.4|42821.4|42801.4|7
1738537440000|2025-02-02 23:04:00|42831.4|42811.4|42815.8|42795.8|42831.4|42811.4|42815.8|42795.8|12
1738537450000|2025-02-02 23:04:10|42808.9|42788.9|42773.9|42753.9|42808.9|42788.9|42773.9|42753.9|27
1738537460000|2025-02-02 23:04:20|42772.1|42752.1|42761.4|42741.4|42772.1|42752.1|42760.8|42740.8|10
1738537470000|2025-02-02 23:04:30|42762.1|42742.1|42774.6|42754.6|42774.6|42754.6|42761.4|42741.4|6
1738537480000|2025-02-02 23:04:40|42781.4|42761.4|42788.3|42768.3|42788.3|42768.3|42781.4|42761.4|3
1738537490000|2025-02-02 23:04:50|42793.9|42773.9|42796.4|42776.4|42798.9|42778.9|42791.4|42771.4|6
1738537500000|2025-02-02 23:05:00|42793.9|42773.9|42788.3|42768.3|42793.9|42773.9|42788.3|42768.3|6
1738537510000|2025-02-02 23:05:10|42784.6|42764.6|42786.4|42766.4|42786.4|42766.4|42784.6|42764.6|3
1738537520000|2025-02-02 23:05:20|42787.1|42767.1|42798.9|42778.9|42798.9|42778.9|42787.1|42767.1|5
1738537530000|2025-02-02 23:05:30|42801.4|42781.4|42808.9|42788.9|42808.9|42788.9|42801.4|42781.4|9
1738537540000|2025-02-02 23:05:40|42806.4|42786.4|42803.9|42783.9|42806.4|42786.4|42801.4|42781.4|3
1738537550000|2025-02-02 23:05:50|42803.3|42783.3|42796.4|42776.4|42803.3|42783.3|42796.4|42776.4|4
1738537560000|2025-02-02 23:06:00|42799.6|42779.6|42802.1|42782.1|42804.6|42784.6|42799.6|42779.6|10
1738537570000|2025-02-02 23:06:10|42798.9|42778.9|42788.9|42768.9|42798.9|42778.9|42788.9|42768.9|6
1738537580000|2025-02-02 23:06:20|42783.9|42763.9|42785.8|42765.8|42785.8|42765.8|42778.9|42758.9|6
1738537590000|2025-02-02 23:06:30|42787|42767|42804|42784|42804|42784|42787|42767|2
1738537600000|2025-02-02 23:06:40|42806.5|42786.5|42806.5|42786.5|42809|42789|42806.5|42786.5|10
1738537610000|2025-02-02 23:06:50|42807.1|42787.1|42806.5|42786.5|42809|42789|42806.5|42786.5|5
1738537620000|2025-02-02 23:07:00|42809|42789|42834|42814|42834|42814|42809|42789|30
1738537630000|2025-02-02 23:07:10|42834.6|42814.6|42864|42844|42864|42844|42834.6|42814.6|3
1738537640000|2025-02-02 23:07:20|42865.2|42845.2|42849|42829|42876.5|42856.5|42843.3|42823.3|27
1738537650000|2025-02-02 23:07:30|42851.5|42831.5|42851.5|42831.5|42854|42834|42849|42829|0
1738537660000|2025-02-02 23:07:40|42854|42834|42861.5|42841.5|42866.5|42846.5|42854|42834|6
1738537670000|2025-02-02 23:07:50|42859|42839|42866.5|42846.5|42866.5|42846.5|42859|42839|3
1738537680000|2025-02-02 23:08:00|42869|42849|42866.5|42846.5|42869|42849|42864|42844|7
1738537690000|2025-02-02 23:08:10|42869|42849|42874|42854|42876.5|42856.5|42869|42849|3
1738537700000|2025-02-02 23:08:20|42876.5|42856.5|42899.6|42879.6|42902.1|42882.1|42875.8|42855.8|8
1738537710000|2025-02-02 23:08:30|42902.1|42882.1|42879.6|42859.6|42904.6|42884.6|42876.5|42856.5|15
1738537720000|2025-02-02 23:08:40|42879|42859|42889|42869|42889|42869|42879|42859|3
1738537730000|2025-02-02 23:08:50|42892.1|42872.1|42895.2|42875.2|42895.2|42875.2|42892.1|42872.1|3
1738537740000|2025-02-02 23:09:00|42892.7|42872.7|42897.7|42877.7|42897.7|42877.7|42892.7|42872.7|7
1738537750000|2025-02-02 23:09:10|42898.3|42878.3|42904.6|42884.6|42904.6|42884.6|42897.7|42877.7|7
1738537760000|2025-02-02 23:09:20|42900.2|42880.2|42908.3|42888.3|42921.4|42901.4|42897.7|42877.7|16
1738537770000|2025-02-02 23:09:30|42904.6|42884.6|42940.2|42920.2|42940.2|42920.2|42904.6|42884.6|38
1738537780000|2025-02-02 23:09:40|42935.2|42915.2|42914|42894|42935.2|42915.2|42903.3|42883.3|27
1738537790000|2025-02-02 23:09:50|42919|42899|42932.7|42912.7|42932.7|42912.7|42919|42899|7
1738537800000|2025-02-02 23:10:00|42934.6|42914.6|42949.6|42929.6|42949.6|42929.6|42934.6|42914.6|2
1738537810000|2025-02-02 23:10:10|42950.2|42930.2|42972.1|42952.1|42972.1|42952.1|42950.2|42930.2|10
1738537820000|2025-02-02 23:10:20|42969.6|42949.6|42967.1|42947.1|42974.6|42954.6|42967.1|42947.1|9
1738537830000|2025-02-02 23:10:30|42969.6|42949.6|42994.6|42974.6|42994.6|42974.6|42967.1|42947.1|5
1738537840000|2025-02-02 23:10:40|42992.1|42972.1|42975.2|42955.2|42999.6|42979.6|42975.2|42955.2|20
1738537850000|2025-02-02 23:10:50|42974.6|42954.6|42964.6|42944.6|42974.6|42954.6|42940.2|42920.2|21
1738537860000|2025-02-02 23:11:00|42965.2|42945.2|42972.7|42952.7|42972.7|42952.7|42962.7|42942.7|1
1738537870000|2025-02-02 23:11:10|42973.3|42953.3|42985.2|42965.2|42985.2|42965.2|42972.7|42952.7|3
1738537880000|2025-02-02 23:11:20|42984.6|42964.6|43002.7|42982.7|43002.7|42982.7|42984.6|42964.6|10
1738537890000|2025-02-02 23:11:30|43003.9|42983.9|43007.1|42987.1|43007.7|42987.7|43002.7|42982.7|8
1738537900000|2025-02-02 23:11:40|43005.2|42985.2|43015.8|42995.8|43015.8|42995.8|43005.2|42985.2|7
1738537910000|2025-02-02 23:11:50|43017.7|42997.7|43017.7|42997.7|43022.7|43002.7|43017.7|42997.7|9
1738537920000|2025-02-02 23:12:00|43020.2|43000.2|43032.7|43012.7|43032.7|43012.7|43015.2|42995.2|4
1738537930000|2025-02-02 23:12:10|43035.2|43015.2|43035.8|43015.8|43037.7|43017.7|43035.2|43015.2|6
1738537940000|2025-02-02 23:12:20|43037.7|43017.7|43042.7|43022.7|43042.7|43022.7|43035.2|43015.2|9
1738537950000|2025-02-02 23:12:30|43043.3|43023.3|43055.2|43035.2|43055.2|43035.2|43043.3|43023.3|10
1738537960000|2025-02-02 23:12:40|43053.3|43033.3|43040.2|43020.2|43054.6|43034.6|43035.2|43015.2|13
1738537970000|2025-02-02 23:12:50|43038.3|43018.3|43065.2|43045.2|43078.3|43058.3|43038.3|43018.3|29
1738537980000|2025-02-02 23:13:00|43059.5|43039.5|43040.2|43020.2|43059.5|43039.5|43037.1|43017.1|20
1738537990000|2025-02-02 23:13:10|43038.3|43018.3|43038.3|43018.3|43040.8|43020.8|43034.5|43014.5|11
1738538000000|2025-02-02 23:13:20|43037.7|43017.7|43033.3|43013.3|43038.3|43018.3|43033.3|43013.3|5
1738538010000|2025-02-02 23:13:30|43030.8|43010.8|43025.2|43005.2|43040.2|43020.2|43020.2|43000.2|16
1738538020000|2025-02-02 23:13:40|43030.2|43010.2|43055.2|43035.2|43055.2|43035.2|43029.6|43009.6|3
1738538030000|2025-02-02 23:13:50|43050.2|43030.2|43048.9|43028.9|43050.2|43030.2|43047.7|43027.7|187
1738538040000|2025-02-02 23:14:00|43047|43027|43034.5|43014.5|43047|43027|43034.5|43014.5|25
1738538050000|2025-02-02 23:14:10|43033.9|43013.9|43029.5|43009.5|43034.5|43014.5|43027|43007|10
1738538060000|2025-02-02 23:14:20|43027|43007|43027|43007|43027|43007|43024.5|43004.5|6
1738538070000|2025-02-02 23:14:30|43024.5|43004.5|43047.6|43027.6|43047.6|43027.6|43024.5|43004.5|9
1738538080000|2025-02-02 23:14:40|43045.1|43025.1|43036.4|43016.4|43045.1|43025.1|43035.8|43015.8|36
1738538090000|2025-02-02 23:14:50|43035.8|43015.8|43002.6|42982.6|43035.8|43015.8|43002.6|42982.6|10
1738538100000|2025-02-02 23:15:00|42997|42977|42974.5|42954.5|43000.1|42980.1|42974.5|42954.5|25
1738538110000|2025-02-02 23:15:10|42969.5|42949.5|42974.5|42954.5|42984.5|42964.5|42954.5|42934.5|11
1738538120000|2025-02-02 23:15:20|42969.5|42949.5|42962.6|42942.6|42969.5|42949.5|42957|42937|4
1738538130000|2025-02-02 23:15:30|42962|42942|42947|42927|42962.6|42942.6|42947|42927|2
1738538140000|2025-02-02 23:15:40|42946.4|42926.4|42952|42932|42952|42932|42929.5|42909.5|9
1738538150000|2025-02-02 23:15:50|42949.5|42929.5|42931.4|42911.4|42949.5|42929.5|42931.4|42911.4|8
1738538160000|2025-02-02 23:16:00|42933.9|42913.9|42932|42912|42942|42922|42932|42912|3
1738538170000|2025-02-02 23:16:10|42929.5|42909.5|42931.4|42911.4|42936.4|42916.4|42926.4|42906.4|3
1738538180000|2025-02-02 23:16:20|42926.4|42906.4|42926.4|42906.4|42928.3|42908.3|42926.4|42906.4|1
1738538190000|2025-02-02 23:16:30|42924.5|42904.5|42903.3|42883.3|42924.5|42904.5|42903.3|42883.3|18
1738538200000|2025-02-02 23:16:40|42905.8|42885.8|42896.4|42876.4|42908.3|42888.3|42896.4|42876.4|13
1738538210000|2025-02-02 23:16:50|42892.7|42872.7|42878.9|42858.9|42892.7|42872.7|42878.9|42858.9|9
1738538220000|2025-02-02 23:17:00|42877.1|42857.1|42851.4|42831.4|42877.1|42857.1|42851.4|42831.4|17
1738538230000|2025-02-02 23:17:10|42845.8|42825.8|42830.2|42810.2|42845.8|42825.8|42830.2|42810.2|32
1738538240000|2025-02-02 23:17:20|42830.8|42810.8|42810.8|42790.8|42832.7|42812.7|42810.8|42790.8|19
1738538250000|2025-02-02 23:17:30|42808.9|42788.9|42792.7|42772.7|42808.9|42788.9|42792.7|42772.7|7
1738538260000|2025-02-02 23:17:40|42790.8|42770.8|42770.8|42750.8|42790.8|42770.8|42770.8|42750.8|9
1738538270000|2025-02-02 23:17:50|42768.3|42748.3|42740.8|42720.8|42768.3|42748.3|42740.8|42720.8|11
1738538280000|2025-02-02 23:18:00|42743.3|42723.3|42758.9|42738.9|42758.9|42738.9|42737.1|42717.1|17
1738538290000|2025-02-02 23:18:10|42759.5|42739.5|42759.5|42739.5|42791.4|42771.4|42756.4|42736.4|24
1738538300000|2025-02-02 23:18:20|42757|42737|42752|42732|42762|42742|42752|42732|8
1738538310000|2025-02-02 23:18:30|42752.7|42732.7|42754.5|42734.5|42754.5|42734.5|42752|42732|1
1738538320000|2025-02-02 23:18:40|42756.4|42736.4|42772|42752|42772|42752|42756.4|42736.4|7
1738538330000|2025-02-02 23:18:50|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|42769.5|42749.5|0
1738538340000|2025-02-02 23:19:00|42767|42747|42752|42732|42767|42747|42752|42732|7
1738538350000|2025-02-02 23:19:10|42752.7|42732.7|42754.5|42734.5|42769.5|42749.5|42752.7|42732.7|10
1738538360000|2025-02-02 23:19:20|42753.9|42733.9|42742|42722|42765.2|42745.2|42742|42722|13
1738538370000|2025-02-02 23:19:30|42742.7|42722.7|42742.7|42722.7|42744.5|42724.5|42739.5|42719.5|4
1738538380000|2025-02-02 23:19:40|42738.3|42718.3|42721.4|42701.4|42738.3|42718.3|42721.4|42701.4|7
1738538390000|2025-02-02 23:19:50|42720.8|42700.8|42720.8|42700.8|42721.4|42701.4|42718.3|42698.3|4
1738538400000|2025-02-02 23:20:00|42720.2|42700.2|42661.4|42641.4|42721.4|42701.4|42661.4|42641.4|39
1738538410000|2025-02-02 23:20:10|42663.9|42643.9|42662.1|42642.1|42671.4|42651.4|42662.1|42642.1|16
1738538420000|2025-02-02 23:20:20|42660.2|42640.2|42664.6|42644.6|42664.6|42644.6|42655.2|42635.2|6
1738538430000|2025-02-02 23:20:30|42665.2|42645.2|42663.9|42643.9|42668.9|42648.9|42661.4|42641.4|4
1738538440000|2025-02-02 23:20:40|42661.4|42641.4|42627.8|42607.8|42661.4|42641.4|42627.8|42607.8|37
1738538450000|2025-02-02 23:20:50|42627.2|42607.2|42633.9|42613.9|42633.9|42613.9|42625.3|42605.3|14
1738538460000|2025-02-02 23:21:00|42627.7|42607.7|42578.9|42558.9|42627.7|42607.7|42578.9|42558.9|38
1738538470000|2025-02-02 23:21:10|42578.3|42558.3|42568.3|42548.3|42578.3|42558.3|42568.3|42548.3|13
1738538480000|2025-02-02 23:21:20|42561.4|42541.4|42532.1|42512.1|42561.4|42541.4|42532.1|42512.1|55
1738538490000|2025-02-02 23:21:30|42528.3|42508.3|42530.8|42510.8|42530.8|42510.8|42518.3|42498.3|27
1738538500000|2025-02-02 23:21:40|42534.6|42514.6|42529.6|42509.6|42543.9|42523.9|42529.6|42509.6|25
1738538510000|2025-02-02 23:21:50|42524.6|42504.6|42518.9|42498.9|42526.4|42506.4|42516.4|42496.4|37
1738538520000|2025-02-02 23:22:00|42517.7|42497.7|42531.4|42511.4|42541.4|42521.4|42511.4|42491.4|26
1738538530000|2025-02-02 23:22:10|42528.9|42508.9|42540.2|42520.2|42540.2|42520.2|42526.4|42506.4|16
1738538540000|2025-02-02 23:22:20|42537.7|42517.7|42550.2|42530.2|42550.2|42530.2|42537.7|42517.7|15
1738538550000|2025-02-02 23:22:30|42552.6|42532.6|42515.2|42495.2|42560.2|42540.2|42515.2|42495.2|15
1738538560000|2025-02-02 23:22:40|42512.7|42492.7|42510.2|42490.2|42522.7|42502.7|42510.2|42490.2|21
1738538570000|2025-02-02 23:22:50|42510.8|42490.8|42532.7|42512.7|42532.7|42512.7|42510.8|42490.8|9
1738538580000|2025-02-02 23:23:00|42534.6|42514.6|42555.2|42535.2|42555.2|42535.2|42524.6|42504.6|9
1738538590000|2025-02-02 23:23:10|42554.6|42534.6|42604.6|42584.6|42614.6|42594.6|42554.6|42534.6|31
1738538600000|2025-02-02 23:23:20|42607.1|42587.1|42621.4|42601.4|42627.1|42607.1|42607.1|42587.1|11
1738538610000|2025-02-02 23:23:30|42622.1|42602.1|42639.6|42619.6|42640.2|42620.2|42622.1|42602.1|4
1738538620000|2025-02-02 23:23:40|42640.2|42620.2|42640.2|42620.2|42642.1|42622.1|42637.1|42617.1|1
1738538630000|2025-02-02 23:23:50|42644|42624|42654.6|42634.6|42654.6|42634.6|42644|42624|5
1738538640000|2025-02-02 23:24:00|42655.2|42635.2|42642.1|42622.1|42657.1|42637.1|42628.3|42608.3|6
1738538650000|2025-02-02 23:24:10|42639.6|42619.6|42642.7|42622.7|42644.6|42624.6|42639.6|42619.6|0
1738538660000|2025-02-02 23:24:20|42642.1|42622.1|42637.1|42617.1|42642.1|42622.1|42637.1|42617.1|3
1738538670000|2025-02-02 23:24:30|42634.6|42614.6|42637.1|42617.1|42637.1|42617.1|42632.1|42612.1|0
1738538680000|2025-02-02 23:24:40|42639.6|42619.6|42639.6|42619.6|42642.1|42622.1|42639.6|42619.6|1
1738538690000|2025-02-02 23:24:50|42640.2|42620.2|42654.6|42634.6|42664.6|42644.6|42640.2|42620.2|8
1738538700000|2025-02-02 23:25:00|42652.1|42632.1|42638.3|42618.3|42652.1|42632.1|42633.3|42613.3|10
1738538710000|2025-02-02 23:25:10|42640.8|42620.8|42638.3|42618.3|42655.8|42635.8|42638.3|42618.3|7
1738538720000|2025-02-02 23:25:20|42636.5|42616.5|42628.3|42608.3|42636.5|42616.5|42623.9|42603.9|14
1738538730000|2025-02-02 23:25:30|42626.4|42606.4|42630.8|42610.8|42630.8|42610.8|42625.8|42605.8|5
1738538740000|2025-02-02 23:25:40|42628.3|42608.3|42623.3|42603.3|42630.8|42610.8|42623.3|42603.3|5
1738538750000|2025-02-02 23:25:50|42622.7|42602.7|42628.3|42608.3|42630.8|42610.8|42620.8|42600.8|5
1738538760000|2025-02-02 23:26:00|42628.9|42608.9|42625.8|42605.8|42630.8|42610.8|42625.8|42605.8|7
1738538770000|2025-02-02 23:26:10|42626.4|42606.4|42594|42574|42630.8|42610.8|42594|42574|33
1738538780000|2025-02-02 23:26:20|42595.2|42575.2|42570.8|42550.8|42595.2|42575.2|42568.3|42548.3|36
1738538790000|2025-02-02 23:26:30|42568.3|42548.3|42570.8|42550.8|42576.4|42556.4|42568.3|42548.3|16
1738538800000|2025-02-02 23:26:40|42573.3|42553.3|42575.2|42555.2|42575.2|42555.2|42570.2|42550.2|2
1738538810000|2025-02-02 23:26:50|42572.7|42552.7|42540.8|42520.8|42577.7|42557.7|42540.8|42520.8|7
1738538820000|2025-02-02 23:27:00|42545.2|42525.2|42554.6|42534.6|42554.6|42534.6|42545.2|42525.2|4
1738538830000|2025-02-02 23:27:10|42557.1|42537.1|42559.6|42539.6|42559.6|42539.6|42555.8|42535.8|2
1738538840000|2025-02-02 23:27:20|42555.8|42535.8|42552.7|42532.7|42555.8|42535.8|42552.7|42532.7|3
1738538850000|2025-02-02 23:27:30|42553.3|42533.3|42554.6|42534.6|42554.6|42534.6|42549.6|42529.6|5
1738538860000|2025-02-02 23:27:40|42557.1|42537.1|42554.6|42534.6|42559|42539|42554.6|42534.6|1
1738538870000|2025-02-02 23:27:50|42551.5|42531.5|42549.6|42529.6|42554.6|42534.6|42549.6|42529.6|0
1738538880000|2025-02-02 23:28:00|42550.2|42530.2|42549.6|42529.6|42552.1|42532.1|42547.1|42527.1|0
1738538890000|2025-02-02 23:28:10|42550.2|42530.2|42557.7|42537.7|42557.7|42537.7|42550.2|42530.2|2
1738538900000|2025-02-02 23:28:20|42562.1|42542.1|42550.2|42530.2|42572.1|42552.1|42550.2|42530.2|3
1738538910000|2025-02-02 23:28:30|42544|42524|42534.6|42514.6|42544|42524|42529.6|42509.6|5
1738538920000|2025-02-02 23:28:40|42535.2|42515.2|42537.1|42517.1|42537.7|42517.7|42535.2|42515.2|1
1738538930000|2025-02-02 23:28:50|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|42539.6|42519.6|1
1738538940000|2025-02-02 23:29:00|42542.1|42522.1|42541.5|42521.5|42542.1|42522.1|42541.5|42521.5|4
1738538950000|2025-02-02 23:29:10|42539.6|42519.6|42537.1|42517.1|42539.6|42519.6|42534|42514|9
1738538960000|2025-02-02 23:29:20|42534.6|42514.6|42534.6|42514.6|42537.7|42517.7|42534.6|42514.6|12
1738538970000|2025-02-02 23:29:30|42532.7|42512.7|42507.1|42487.1|42532.7|42512.7|42507.1|42487.1|52
1738538980000|2025-02-02 23:29:40|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|42509.6|42489.6|2
1738538990000|2025-02-02 23:29:50|42510.2|42490.2|42519.6|42499.6|42522.7|42502.7|42509.6|42489.6|9
1738539000000|2025-02-02 23:30:00|42521.5|42501.5|42527.1|42507.1|42546.5|42526.5|42521.5|42501.5|23
1738539010000|2025-02-02 23:30:10|42526.5|42506.5|42522.1|42502.1|42526.5|42506.5|42514.6|42494.6|8
1738539020000|2025-02-02 23:30:20|42519.6|42499.6|42512.1|42492.1|42519.6|42499.6|42512.1|42492.1|5
1738539030000|2025-02-02 23:30:30|42511.5|42491.5|42512.1|42492.1|42512.1|42492.1|42510.2|42490.2|10
1738539040000|2025-02-02 23:30:40|42512.7|42492.7|42525.8|42505.8|42525.8|42505.8|42512.7|42492.7|3
1738539050000|2025-02-02 23:30:50|42529.6|42509.6|42552.1|42532.1|42554.6|42534.6|42529.6|42509.6|10
1738539060000|2025-02-02 23:31:00|42552.7|42532.7|42526.5|42506.5|42584|42564|42526.5|42506.5|24
1738539070000|2025-02-02 23:31:10|42523.4|42503.4|42554|42534|42554|42534|42523.4|42503.4|11
1738539080000|2025-02-02 23:31:20|42560.8|42540.8|42538.4|42518.4|42574.6|42554.6|42538.4|42518.4|16
1738539090000|2025-02-02 23:31:30|42534|42514|42565.9|42545.9|42579.6|42559.6|42534|42514|12
1738539100000|2025-02-02 23:31:40|42559.6|42539.6|42546.5|42526.5|42559.6|42539.6|42546.5|42526.5|3
1738539110000|2025-02-02 23:31:50|42544.6|42524.6|42540.8|42520.8|42544.6|42524.6|42536.5|42516.5|4
1738539120000|2025-02-02 23:32:00|42550.2|42530.2|42544.6|42524.6|42564.6|42544.6|42544.6|42524.6|6
1738539130000|2025-02-02 23:32:10|42547.1|42527.1|42547.1|42527.1|42547.1|42527.1|42544.6|42524.6|1
1738539140000|2025-02-02 23:32:20|42546.5|42526.5|42544.6|42524.6|42547.1|42527.1|42544.6|42524.6|0
1738539150000|2025-02-02 23:32:30|42546.5|42526.5|42529|42509|42549.6|42529.6|42529|42509|9
1738539160000|2025-02-02 23:32:40|42524|42504|42512.1|42492.1|42528.3|42508.3|42512.1|42492.1|17
1738539170000|2025-02-02 23:32:50|42512.7|42492.7|42509.6|42489.6|42512.7|42492.7|42509.6|42489.6|9
1738539180000|2025-02-02 23:33:00|42502.7|42482.7|42506.5|42486.5|42549.6|42529.6|42502.1|42482.1|101
1738539190000|2025-02-02 23:33:10|42504|42484|42517.7|42497.7|42517.7|42497.7|42491.5|42471.5|9
1738539200000|2025-02-02 23:33:20|42517.1|42497.1|42504.6|42484.6|42517.1|42497.1|42504.6|42484.6|11
1738539210000|2025-02-02 23:33:30|42502.7|42482.7|42493.4|42473.4|42504.6|42484.6|42493.4|42473.4|7
1738539220000|2025-02-02 23:33:40|42489.6|42469.6|42492.1|42472.1|42494.6|42474.6|42487.1|42467.1|7
1738539230000|2025-02-02 23:33:50|42491.5|42471.5|42482.1|42462.1|42492.1|42472.1|42482.1|42462.1|11
1738539240000|2025-02-02 23:34:00|42479.6|42459.6|42492.1|42472.1|42494.6|42474.6|42479.6|42459.6|13
1738539250000|2025-02-02 23:34:10|42491.5|42471.5|42479.6|42459.6|42491.5|42471.5|42477.1|42457.1|3
1738539260000|2025-02-02 23:34:20|42484.6|42464.6|42509.6|42489.6|42509.6|42489.6|42484.6|42464.6|6
1738539270000|2025-02-02 23:34:30|42514.6|42494.6|42505.2|42485.2|42514.6|42494.6|42499.6|42479.6|4
1738539280000|2025-02-02 23:34:40|42509.6|42489.6|42522.1|42502.1|42522.1|42502.1|42504.6|42484.6|2
1738539290000|2025-02-02 23:34:50|42521.5|42501.5|42542.1|42522.1|42542.1|42522.1|42519.6|42499.6|8
1738539300000|2025-02-02 23:35:00|42544|42524|42562.7|42542.7|42564.6|42544.6|42544|42524|13
1738539310000|2025-02-02 23:35:10|42560.2|42540.2|42521.5|42501.5|42560.2|42540.2|42521.5|42501.5|15
1738539320000|2025-02-02 23:35:20|42522.1|42502.1|42522.7|42502.7|42535.2|42515.2|42522.1|42502.1|4
1738539330000|2025-02-02 23:35:30|42524.6|42504.6|42514.6|42494.6|42525.2|42505.2|42514.6|42494.6|5
1738539340000|2025-02-02 23:35:40|42512.1|42492.1|42514|42494|42514|42494|42499.6|42479.6|7
1738539350000|2025-02-02 23:35:50|42515.8|42495.8|42549.6|42529.6|42549.6|42529.6|42515.8|42495.8|1
1738539360000|2025-02-02 23:36:00|42553.4|42533.4|42522.1|42502.1|42554.6|42534.6|42522.1|42502.1|12
1738539370000|2025-02-02 23:36:10|42519.6|42499.6|42529.6|42509.6|42529.6|42509.6|42514.6|42494.6|6
1738539380000|2025-02-02 23:36:20|42529|42509|42514.6|42494.6|42529.6|42509.6|42514.6|42494.6|1
1738539390000|2025-02-02 23:36:30|42516.5|42496.5|42524.6|42504.6|42524.6|42504.6|42516.5|42496.5|3
1738539400000|2025-02-02 23:36:40|42525.2|42505.2|42532.1|42512.1|42537.1|42517.1|42524.6|42504.6|5
1738539410000|2025-02-02 23:36:50|42537.1|42517.1|42524|42504|42542.1|42522.1|42524|42504|6
1738539420000|2025-02-02 23:37:00|42522.1|42502.1|42509.6|42489.6|42524.6|42504.6|42509.6|42489.6|4
1738539430000|2025-02-02 23:37:10|42512.1|42492.1|42519.6|42499.6|42522.1|42502.1|42512.1|42492.1|3
1738539440000|2025-02-02 23:37:20|42514.6|42494.6|42499.6|42479.6|42514.6|42494.6|42499.6|42479.6|0
1738539450000|2025-02-02 23:37:30|42502.1|42482.1|42522.1|42502.1|42522.7|42502.7|42499.6|42479.6|2
1738539460000|2025-02-02 23:37:40|42517.1|42497.1|42511.5|42491.5|42517.1|42497.1|42497.7|42477.7|11
1738539470000|2025-02-02 23:37:50|42513.4|42493.4|42517.1|42497.1|42519.6|42499.6|42513.4|42493.4|2
1738539480000|2025-02-02 23:38:00|42519|42499|42514.6|42494.6|42529.6|42509.6|42514.6|42494.6|7
1738539490000|2025-02-02 23:38:10|42513.4|42493.4|42492.8|42472.8|42513.4|42493.4|42492.8|42472.8|7
1738539500000|2025-02-02 23:38:20|42493.4|42473.4|42482.1|42462.1|42493.4|42473.4|42482.1|42462.1|2
1738539510000|2025-02-02 23:38:30|42482.7|42462.7|42474.6|42454.6|42482.7|42462.7|42474.6|42454.6|6
1738539520000|2025-02-02 23:38:40|42477.1|42457.1|42477.7|42457.7|42478.4|42458.4|42472.7|42452.7|6
1738539530000|2025-02-02 23:38:50|42474.6|42454.6|42444.6|42424.6|42474.6|42454.6|42444.6|42424.6|27
1738539540000|2025-02-02 23:39:00|42446.5|42426.5|42459.6|42439.6|42459.6|42439.6|42446.5|42426.5|7
1738539550000|2025-02-02 23:39:10|42462.1|42442.1|42444|42424|42462.1|42442.1|42444|42424|12
1738539560000|2025-02-02 23:39:20|42444.6|42424.6|42436.5|42416.5|42444.6|42424.6|42436.5|42416.5|4
1738539570000|2025-02-02 23:39:30|42435.9|42415.9|42437.1|42417.1|42440.2|42420.2|42435.9|42415.9|12
1738539580000|2025-02-02 23:39:40|42436.5|42416.5|42433.4|42413.4|42436.5|42416.5|42433.4|42413.4|5
1738539590000|2025-02-02 23:39:50|42434|42414|42442.1|42422.1|42442.1|42422.1|42433.4|42413.4|5
1738539600000|2025-02-02 23:40:00|42439.6|42419.6|42452.7|42432.7|42452.7|42432.7|42439.6|42419.6|8
1738539610000|2025-02-02 23:40:10|42454|42434|42454.6|42434.6|42457.1|42437.1|42452.1|42432.1|1
1738539620000|2025-02-02 23:40:20|42459|42439|42454.6|42434.6|42462.1|42442.1|42454.6|42434.6|1
1738539630000|2025-02-02 23:40:30|42454|42434|42462.1|42442.1|42462.1|42442.1|42452.1|42432.1|1
1738539640000|2025-02-02 23:40:40|42461.5|42441.5|42482.1|42462.1|42482.1|42462.1|42461.5|42441.5|5
1738539650000|2025-02-02 23:40:50|42484|42464|42487.1|42467.1|42487.1|42467.1|42482.1|42462.1|3
1738539660000|2025-02-02 23:41:00|42487.7|42467.7|42496.5|42476.5|42512.1|42492.1|42487.7|42467.7|14
1738539670000|2025-02-02 23:41:10|42497.7|42477.7|42517.1|42497.1|42517.1|42497.1|42497.7|42477.7|4
1738539680000|2025-02-02 23:41:20|42519.6|42499.6|42494.6|42474.6|42522.1|42502.1|42492.1|42472.1|5
1738539690000|2025-02-02 23:41:30|42494|42474|42497.1|42477.1|42497.1|42477.1|42484.6|42464.6|1
1738539700000|2025-02-02 23:41:40|42499.6|42479.6|42499|42479|42507.1|42487.1|42499|42479|2
1738539710000|2025-02-02 23:41:50|42497.1|42477.1|42509.6|42489.6|42509.6|42489.6|42494|42474|3
1738539720000|2025-02-02 23:42:00|42510.2|42490.2|42504.6|42484.6|42517.1|42497.1|42494.6|42474.6|18
1738539730000|2025-02-02 23:42:10|42503.4|42483.4|42502.1|42482.1|42503.4|42483.4|42499.6|42479.6|3
1738539740000|2025-02-02 23:42:20|42502.7|42482.7|42491.5|42471.5|42504.6|42484.6|42491.5|42471.5|1
1738539750000|2025-02-02 23:42:30|42489|42469|42482.1|42462.1|42491.5|42471.5|42482.1|42462.1|4
1738539760000|2025-02-02 23:42:40|42480.2|42460.2|42476.5|42456.5|42484.6|42464.6|42476.5|42456.5|4
1738539770000|2025-02-02 23:42:50|42472.7|42452.7|42474.6|42454.6|42474.6|42454.6|42472.1|42452.1|1
1738539780000|2025-02-02 23:43:00|42475.2|42455.2|42464.6|42444.6|42477.1|42457.1|42464.6|42444.6|11
1738539790000|2025-02-02 23:43:10|42467.1|42447.1|42471.5|42451.5|42474.6|42454.6|42466.5|42446.5|34
1738539800000|2025-02-02 23:43:20|42470.2|42450.2|42472.1|42452.1|42472.1|42452.1|42469.6|42449.6|0
1738539810000|2025-02-02 23:43:30|42472.7|42452.7|42472.1|42452.1|42474.6|42454.6|42472.1|42452.1|3
1738539820000|2025-02-02 23:43:40|42474.6|42454.6|42474.6|42454.6|42474.6|42454.6|42472.1|42452.1|0
1738539830000|2025-02-02 23:43:50|42472.1|42452.1|42469|42449|42472.1|42452.1|42469|42449|3
1738539840000|2025-02-02 23:44:00|42466.5|42446.5|42474.6|42454.6|42474.6|42454.6|42466.5|42446.5|1
1738539850000|2025-02-02 23:44:10|42475.2|42455.2|42477.1|42457.1|42477.1|42457.1|42474.6|42454.6|1
1738539870000|2025-02-02 23:44:30|42479|42459|42477.1|42457.1|42479|42459|42477.1|42457.1|0
1738539880000|2025-02-02 23:44:40|42482.1|42462.1|42484.6|42464.6|42486.5|42466.5|42482.1|42462.1|7
1738539890000|2025-02-02 23:44:50|42482.1|42462.1|42489.6|42469.6|42489.6|42469.6|42479.6|42459.6|11
1738539900000|2025-02-02 23:45:00|42490.2|42470.2|42502.1|42482.1|42502.1|42482.1|42490.2|42470.2|55
1738539910000|2025-02-02 23:45:10|42501.5|42481.5|42504.6|42484.6|42504.6|42484.6|42499.6|42479.6|2
1738539920000|2025-02-02 23:45:20|42507.7|42487.7|42526.5|42506.5|42526.5|42506.5|42507.7|42487.7|11
1738539930000|2025-02-02 23:45:30|42529|42509|42530.2|42510.2|42530.2|42510.2|42529|42509|4
1738539940000|2025-02-02 23:45:40|42530.9|42510.9|42539.6|42519.6|42554|42534|42530.9|42510.9|13
1738539950000|2025-02-02 23:45:50|42539|42519|42537.1|42517.1|42544.6|42524.6|42534.6|42514.6|1
1738539960000|2025-02-02 23:46:00|42536.5|42516.5|42534.6|42514.6|42539.6|42519.6|42534.6|42514.6|3
1738539970000|2025-02-02 23:46:10|42537.1|42517.1|42542.1|42522.1|42542.1|42522.1|42534.6|42514.6|2
1738539980000|2025-02-02 23:46:20|42542.7|42522.7|42549.6|42529.6|42549.6|42529.6|42542.1|42522.1|3
1738539990000|2025-02-02 23:46:30|42550.2|42530.2|42554.6|42534.6|42557.1|42537.1|42550.2|42530.2|3
1738540000000|2025-02-02 23:46:40|42552.1|42532.1|42547.1|42527.1|42552.1|42532.1|42544.6|42524.6|2
1738540010000|2025-02-02 23:46:50|42549.6|42529.6|42554.6|42534.6|42554.6|42534.6|42547.1|42527.1|1
1738540020000|2025-02-02 23:47:00|42556.5|42536.5|42567.1|42547.1|42567.1|42547.1|42556.5|42536.5|7
1738540030000|2025-02-02 23:47:10|42575.2|42555.2|42570.2|42550.2|42582.7|42562.7|42570.2|42550.2|5
1738540040000|2025-02-02 23:47:20|42569.6|42549.6|42557.7|42537.7|42569.6|42549.6|42557.7|42537.7|2
1738540050000|2025-02-02 23:47:30|42562.7|42542.7|42565.2|42545.2|42569.6|42549.6|42562.7|42542.7|9
1738540060000|2025-02-02 23:47:40|42572.7|42552.7|42585.2|42565.2|42585.2|42565.2|42572.7|42552.7|21
1738540070000|2025-02-02 23:47:50|42587.7|42567.7|42587.7|42567.7|42593.4|42573.4|42582.7|42562.7|14
1738540080000|2025-02-02 23:48:00|42587.1|42567.1|42577.7|42557.7|42587.7|42567.7|42577.7|42557.7|5
1738540090000|2025-02-02 23:48:10|42577.1|42557.1|42576.5|42556.5|42577.7|42557.7|42572.1|42552.1|3
1738540100000|2025-02-02 23:48:20|42572.7|42552.7|42572.7|42552.7|42572.7|42552.7|42570.2|42550.2|0
1738540110000|2025-02-02 23:48:30|42575.9|42555.9|42580.2|42560.2|42585.2|42565.2|42575.9|42555.9|6
1738540120000|2025-02-02 23:48:40|42578.4|42558.4|42572.7|42552.7|42578.4|42558.4|42572.7|42552.7|1
1738540130000|2025-02-02 23:48:50|42570.2|42550.2|42577.7|42557.7|42577.7|42557.7|42570.2|42550.2|2
1738540140000|2025-02-02 23:49:00|42575.2|42555.2|42577.8|42557.8|42577.8|42557.8|42575.2|42555.2|1
1738540150000|2025-02-02 23:49:10|||||||||2
1738540160000|2025-02-02 23:49:20|42582.8|42562.8|42577.8|42557.8|42582.8|42562.8|42577.8|42557.8|1
1738540190000|2025-02-02 23:49:50|42578.4|42558.4|42590.3|42570.3|42590.3|42570.3|42578.4|42558.4|6
1738540200000|2025-02-02 23:50:00|42590.9|42570.9|42587.8|42567.8|42592.8|42572.8|42587.8|42567.8|2
1738540210000|2025-02-02 23:50:10|42587.1|42567.1|42585.3|42565.3|42587.8|42567.8|42582.8|42562.8|1
1738540220000|2025-02-02 23:50:20|42587.8|42567.8|42592.8|42572.8|42592.8|42572.8|42587.8|42567.8|9
1738540230000|2025-02-02 23:50:30|42593.4|42573.4|42595.3|42575.3|42595.3|42575.3|42592.8|42572.8|1
1738540240000|2025-02-02 23:50:40|42597.8|42577.8|42587.8|42567.8|42597.8|42577.8|42587.8|42567.8|21
1738540250000|2025-02-02 23:50:50|42589|42569|42592.8|42572.8|42592.8|42572.8|42589|42569|0
1738540270000|2025-02-02 23:51:10|42593.4|42573.4|42592.8|42572.8|42597.8|42577.8|42592.8|42572.8|2
1738540280000|2025-02-02 23:51:20|42593.4|42573.4|42595.3|42575.3|42597.8|42577.8|42593.4|42573.4|0
1738540290000|2025-02-02 23:51:30|42592.8|42572.8|42592.8|42572.8|42594.6|42574.6|42592.8|42572.8|0
1738540300000|2025-02-02 23:51:40|42595.3|42575.3|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|0
1738540310000|2025-02-02 23:51:50|42593.4|42573.4|42595.3|42575.3|42595.3|42575.3|42593.4|42573.4|1
1738540320000|2025-02-02 23:52:00|42597.8|42577.8|42597.8|42577.8|42597.8|42577.8|42595.3|42575.3|8
1738540330000|2025-02-02 23:52:10|42597.1|42577.1|42597.8|42577.8|42600.3|42580.3|42595.3|42575.3|1
1738540340000|2025-02-02 23:52:20|42598.4|42578.4|42598.4|42578.4|42600.3|42580.3|42597.8|42577.8|2
1738540350000|2025-02-02 23:52:30|42600.3|42580.3|42597.8|42577.8|42600.3|42580.3|42597.8|42577.8|7
1738540370000|2025-02-02 23:52:50|42597.2|42577.2|42597.8|42577.8|42597.8|42577.8|42595.3|42575.3|2
1738540380000|2025-02-02 23:53:00|42599.7|42579.7|42597.8|42577.8|42600.3|42580.3|42597.8|42577.8|4
1738540390000|2025-02-02 23:53:10|42597.2|42577.2|42595.9|42575.9|42597.8|42577.8|42595.3|42575.3|4
1738540400000|2025-02-02 23:53:20|42595.3|42575.3|42595.3|42575.3|42595.9|42575.9|42595.3|42575.3|0
1738540410000|2025-02-02 23:53:30|42594.7|42574.7|42592.8|42572.8|42594.7|42574.7|42590.3|42570.3|2
1738540420000|2025-02-02 23:53:40|42595.3|42575.3|42594.7|42574.7|42595.3|42575.3|42594.7|42574.7|0
1738540430000|2025-02-02 23:53:50|42592.8|42572.8|42590.9|42570.9|42595.3|42575.3|42590.3|42570.3|3
1738540440000|2025-02-02 23:54:00|42590.3|42570.3|42590.3|42570.3|42595.3|42575.3|42590.3|42570.3|4
1738540450000|2025-02-02 23:54:10|42590.9|42570.9|42590.3|42570.3|42592.8|42572.8|42590.3|42570.3|13
1738540460000|2025-02-02 23:54:20|||||||||1
1738540470000|2025-02-02 23:54:30|42595.3|42575.3|42595.3|42575.3|42595.3|42575.3|42592.8|42572.8|2
1738540480000|2025-02-02 23:54:40|42592.8|42572.8|42592.8|42572.8|42595.3|42575.3|42592.8|42572.8|0
1738540490000|2025-02-02 23:54:50|42592.2|42572.2|42592.8|42572.8|42592.8|42572.8|42592.2|42572.2|1
1738540500000|2025-02-02 23:55:00|42593.4|42573.4|42592.8|42572.8|42595.3|42575.3|42590.3|42570.3|5
1738540510000|2025-02-02 23:55:10|42593.4|42573.4|42597.2|42577.2|42597.8|42577.8|42593.4|42573.4|6
1738540520000|2025-02-02 23:55:20|42597.8|42577.8|42596.5|42576.5|42597.8|42577.8|42594|42574|2
1738540530000|2025-02-02 23:55:30|42597.2|42577.2|42596.5|42576.5|42598.4|42578.4|42594|42574|1
1738540540000|2025-02-02 23:55:40|42597.2|42577.2|42594|42574|42599|42579|42594|42574|2
1738540550000|2025-02-02 23:55:50|42596.5|42576.5|42598.4|42578.4|42599|42579|42596.5|42576.5|5
1738540560000|2025-02-02 23:56:00|42596.5|42576.5|42601.5|42581.5|42601.5|42581.5|42596.5|42576.5|1
1738540570000|2025-02-02 23:56:10|42602.2|42582.2|42599|42579|42604|42584|42599|42579|2
1738540580000|2025-02-02 23:56:20|42596.5|42576.5|42599|42579|42599|42579|42596.5|42576.5|2
1738540590000|2025-02-02 23:56:30|42599.1|42579.1|42599.7|42579.7|42599.7|42579.7|42599.1|42579.1|1
1738540600000|2025-02-02 23:56:40|42599.1|42579.1|42594.1|42574.1|42601.6|42581.6|42594.1|42574.1|2
1738540610000|2025-02-02 23:56:50|42594.7|42574.7|42599.1|42579.1|42599.1|42579.1|42594.1|42574.1|8
1738540640000|2025-02-02 23:57:20|42599.7|42579.7|42599.7|42579.7|42599.7|42579.7|42599.7|42579.7|1
1738540650000|2025-02-02 23:57:30|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|42599.1|42579.1|7
1738540660000|2025-02-02 23:57:40|42599.7|42579.7|42604.1|42584.1|42604.1|42584.1|42599.7|42579.7|0
1738540670000|2025-02-02 23:57:50|42601.6|42581.6|42604.1|42584.1|42604.1|42584.1|42601.6|42581.6|0
1738540680000|2025-02-02 23:58:00|42602.2|42582.2|42601.6|42581.6|42602.2|42582.2|42599.1|42579.1|10
1738540690000|2025-02-02 23:58:10|42602.2|42582.2|42604.1|42584.1|42604.1|42584.1|42602.2|42582.2|5
1738540710000|2025-02-02 23:58:30|42629.7|42609.7|42651.6|42631.6|42651.6|42631.6|42629.7|42609.7|7
1738540720000|2025-02-02 23:58:40|42650.9|42630.9|42647.2|42627.2|42651.6|42631.6|42646.6|42626.6|2
1738540730000|2025-02-02 23:58:50|42654.1|42634.1|42661.6|42641.6|42661.6|42641.6|42654.1|42634.1|9
1738540740000|2025-02-02 23:59:00|42664.1|42644.1|42671.6|42651.6|42671.6|42651.6|42664.1|42644.1|3
1738540750000|2025-02-02 23:59:10|42669.1|42649.1|42667.8|42647.8|42669.1|42649.1|42666.6|42646.6|8
1738540760000|2025-02-02 23:59:20|42671.6|42651.6|42671.6|42651.6|42674.1|42654.1|42671.6|42651.6|1
1738540770000|2025-02-02 23:59:30|42666.6|42646.6|42659.1|42639.1|42666.6|42646.6|42651.6|42631.6|21
1738540780000|2025-02-02 23:59:40|42657.2|42637.2|42651.6|42631.6|42657.2|42637.2|42651.6|42631.6|2
1738540790000|2025-02-02 23:59:50|42649.1|42629.1|42656.6|42636.6|42656.6|42636.6|42649.1|42629.1|5
1738540800000|2025-02-03 00:00:00|42661.6|42641.6|42664.1|42644.1|42664.1|42644.1|42661.6|42641.6|0
1738540810000|2025-02-03 00:00:10|42661.6|42641.6|42636.6|42616.6|42662.8|42642.8|42636.6|42616.6|12
1738540820000|2025-02-03 00:00:20|42638.5|42618.5|42641.6|42621.6|42641.6|42621.6|42636.6|42616.6|2
1738540830000|2025-02-03 00:00:30|42644.7|42624.7|42646|42626|42651.6|42631.6|42644.7|42624.7|0
1738540840000|2025-02-03 00:00:40|42644.1|42624.1|42627.2|42607.2|42644.1|42624.1|42626.6|42606.6|2
1738540850000|2025-02-03 00:00:50|42629.1|42609.1|42642.8|42622.8|42642.8|42622.8|42626.6|42606.6|4
1738540860000|2025-02-03 00:01:00|42644.7|42624.7|42646.6|42626.6|42646.6|42626.6|42641.6|42621.6|2
1738540870000|2025-02-03 00:01:10|42649.1|42629.1|42664.7|42644.7|42664.7|42644.7|42649.1|42629.1|4
1738540880000|2025-02-03 00:01:20|42666.6|42646.6|42669.1|42649.1|42671.6|42651.6|42646.6|42626.6|10
1738540890000|2025-02-03 00:01:30|42669.7|42649.7|42671.6|42651.6|42671.6|42651.6|42666.6|42646.6|0
1738540900000|2025-02-03 00:01:40|42672.2|42652.2|42671.6|42651.6|42676|42656|42671.6|42651.6|1
1738540910000|2025-02-03 00:01:50|42676.6|42656.6|42681.6|42661.6|42686.6|42666.6|42676.6|42656.6|4
1738540920000|2025-02-03 00:02:00|42681|42661|42651.6|42631.6|42681|42661|42651.6|42631.6|6
1738540930000|2025-02-03 00:02:10|42653.5|42633.5|42659.1|42639.1|42661.6|42641.6|42651.6|42631.6|4
1738540940000|2025-02-03 00:02:20|42656.6|42636.6|42681.6|42661.6|42681.6|42661.6|42656.6|42636.6|2
1738540950000|2025-02-03 00:02:30|42686.6|42666.6|42691.6|42671.6|42691.6|42671.6|42686.6|42666.6|2
1738540960000|2025-02-03 00:02:40|42694.1|42674.1|42704.1|42684.1|42704.1|42684.1|42694.1|42674.1|5
1738540970000|2025-02-03 00:02:50|42703.5|42683.5|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|0
1738540980000|2025-02-03 00:03:00|42704.7|42684.7|42709.1|42689.1|42711.6|42691.6|42704.7|42684.7|1
1738540990000|2025-02-03 00:03:10|42708.5|42688.5|42694.1|42674.1|42708.5|42688.5|42694.1|42674.1|3
1738541000000|2025-02-03 00:03:20|42694.7|42674.7|42696.6|42676.6|42696.6|42676.6|42694.1|42674.1|0
1738541010000|2025-02-03 00:03:30|42699.1|42679.1|42694.1|42674.1|42699.1|42679.1|42694.1|42674.1|0
1738541020000|2025-02-03 00:03:40|42696|42676|42701.6|42681.6|42701.6|42681.6|42696|42676|2
1738541030000|2025-02-03 00:03:50|42702.2|42682.2|42704.1|42684.1|42704.1|42684.1|42701.6|42681.6|1
1738541040000|2025-02-03 00:04:00|42706.6|42686.6|42708.5|42688.5|42711.6|42691.6|42706.6|42686.6|3
1738541050000|2025-02-03 00:04:10|42706.6|42686.6|42709.1|42689.1|42711.6|42691.6|42704.1|42684.1|1
1738541060000|2025-02-03 00:04:20|42709.7|42689.7|42711.6|42691.6|42713.5|42693.5|42709.7|42689.7|2
1738541070000|2025-02-03 00:04:30|42714.1|42694.1|42721.6|42701.6|42721.6|42701.6|42714.1|42694.1|5
1738541080000|2025-02-03 00:04:40|42726.6|42706.6|42721.6|42701.6|42727.2|42707.2|42721|42701|6
1738541090000|2025-02-03 00:04:50|42722.2|42702.2|42723.5|42703.5|42729.1|42709.1|42721.6|42701.6|19
1738541100000|2025-02-03 00:05:00|42721.6|42701.6|42697.8|42677.8|42721.6|42701.6|42697.8|42677.8|3
1738541110000|2025-02-03 00:05:10|42702.8|42682.8|42709.7|42689.7|42712.2|42692.2|42702.8|42682.8|6
1738541120000|2025-02-03 00:05:20|42711.6|42691.6|42712.8|42692.8|42717.8|42697.8|42711.6|42691.6|0
1738541130000|2025-02-03 00:05:30|42717.8|42697.8|42702.8|42682.8|42717.8|42697.8|42702.8|42682.8|3
1738541140000|2025-02-03 00:05:40|42700.3|42680.3|42703.4|42683.4|42703.4|42683.4|42697.8|42677.8|2
1738541150000|2025-02-03 00:05:50|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|42705.9|42685.9|0
1738541160000|2025-02-03 00:06:00|||||||||8
1738541170000|2025-02-03 00:06:10|42705.3|42685.3|42707.8|42687.8|42707.8|42687.8|42703.4|42683.4|16
1738541180000|2025-02-03 00:06:20|42707.2|42687.2|42705.3|42685.3|42707.2|42687.2|42702.8|42682.8|0
1738541190000|2025-02-03 00:06:30|42707.8|42687.8|42705.3|42685.3|42707.8|42687.8|42697.8|42677.8|13
1738541200000|2025-02-03 00:06:40|42704.7|42684.7|42705.9|42685.9|42705.9|42685.9|42702.8|42682.8|1
1738541210000|2025-02-03 00:06:50|42712.7|42692.7|42732.2|42712.2|42732.2|42712.2|42712.7|42692.7|7
1738541220000|2025-02-03 00:07:00|42730.3|42710.3|42737.8|42717.8|42737.8|42717.8|42727.8|42707.8|1
1738541230000|2025-02-03 00:07:10|42735.9|42715.9|42735.3|42715.3|42739.7|42719.7|42735.3|42715.3|2
1738541240000|2025-02-03 00:07:20|42737.8|42717.8|42730.3|42710.3|42737.8|42717.8|42730.3|42710.3|1
1738541250000|2025-02-03 00:07:30|42732.2|42712.2|42730.3|42710.3|42732.2|42712.2|42730.3|42710.3|1
1738541260000|2025-02-03 00:07:40|42729.7|42709.7|42727.8|42707.8|42730.3|42710.3|42725.3|42705.3|1
1738541270000|2025-02-03 00:07:50|42727.2|42707.2|42722.8|42702.8|42727.2|42707.2|42722.8|42702.8|1
1738541280000|2025-02-03 00:08:00|42723.4|42703.4|42727.8|42707.8|42727.8|42707.8|42723.4|42703.4|4
1738541290000|2025-02-03 00:08:10|42725.3|42705.3|42712.2|42692.2|42727.8|42707.8|42712.2|42692.2|4
1738541300000|2025-02-03 00:08:20|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|42707.8|42687.8|1
1738541310000|2025-02-03 00:08:30|42709|42689|42712.8|42692.8|42713.4|42693.4|42707.8|42687.8|11
1738541320000|2025-02-03 00:08:40|42714.7|42694.7|42715.3|42695.3|42715.3|42695.3|42714.7|42694.7|0
1738541330000|2025-02-03 00:08:50|42715.9|42695.9|42717.8|42697.8|42720.3|42700.3|42715.9|42695.9|0
1738541340000|2025-02-03 00:09:00|42718.4|42698.4|42722.8|42702.8|42722.8|42702.8|42718.4|42698.4|3
1738541350000|2025-02-03 00:09:10|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|42723.4|42703.4|0
1738541360000|2025-02-03 00:09:20|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|42722.8|42702.8|1
1738541370000|2025-02-03 00:09:30|42725.9|42705.9|42722.2|42702.2|42725.9|42705.9|42722.2|42702.2|2
1738541380000|2025-02-03 00:09:40|42720.3|42700.3|42720.3|42700.3|42720.3|42700.3|42717.8|42697.8|0
1738541390000|2025-02-03 00:09:50|42717.8|42697.8|42684.7|42664.7|42717.8|42697.8|42684.7|42664.7|32
1738541400000|2025-02-03 00:10:00|42682.8|42662.8|42682.8|42662.8|42685.3|42665.3|42682.8|42662.8|4
1738541410000|2025-02-03 00:10:10|42683.4|42663.4|42682.8|42662.8|42685.9|42665.9|42682.8|42662.8|0
1738541420000|2025-02-03 00:10:20|42685.9|42665.9|42697.8|42677.8|42697.8|42677.8|42685.9|42665.9|5
1738541430000|2025-02-03 00:10:30|42695.9|42675.9|42695.3|42675.3|42697.8|42677.8|42695.3|42675.3|0
1738541440000|2025-02-03 00:10:40|42695.9|42675.9|42702.8|42682.8|42710.3|42690.3|42695.9|42675.9|7
1738541450000|2025-02-03 00:10:50|42705.3|42685.3|42702.8|42682.8|42705.3|42685.3|42702.8|42682.8|0
1738541460000|2025-02-03 00:11:00|42700.3|42680.3|42697.8|42677.8|42700.3|42680.3|42697.8|42677.8|0
1738541470000|2025-02-03 00:11:10|42695.3|42675.3|42692.8|42672.8|42697.8|42677.8|42692.8|42672.8|0
1738541490000|2025-02-03 00:11:30|42695.3|42675.3|42668.4|42648.4|42695.3|42675.3|42667.8|42647.8|4
1738541500000|2025-02-03 00:11:40|42670.9|42650.9|42677.8|42657.8|42677.8|42657.8|42670.9|42650.9|0
1738541510000|2025-02-03 00:11:50|42678.4|42658.4|42667.8|42647.8|42680.3|42660.3|42667.8|42647.8|2
1738541520000|2025-02-03 00:12:00|42665.9|42645.9|42667.8|42647.8|42670.3|42650.3|42665.9|42645.9|3
1738541530000|2025-02-03 00:12:10|42670.3|42650.3|42670.3|42650.3|42670.3|42650.3|42667.8|42647.8|1
1738541540000|2025-02-03 00:12:20|42669.7|42649.7|42667.2|42647.2|42669.7|42649.7|42664.7|42644.7|4
1738541550000|2025-02-03 00:12:30|42666.6|42646.6|42667.8|42647.8|42667.8|42647.8|42662.8|42642.8|4
1738541560000|2025-02-03 00:12:40|42669.7|42649.7|42675.3|42655.3|42675.3|42655.3|42669.7|42649.7|10
1738541570000|2025-02-03 00:12:50|42672.8|42652.8|42670.3|42650.3|42672.8|42652.8|42670.3|42650.3|0
1738541580000|2025-02-03 00:13:00|42672.8|42652.8|42642.8|42622.8|42672.8|42652.8|42642.8|42622.8|7
1738541590000|2025-02-03 00:13:10|42646.6|42626.6|42642.8|42622.8|42647.8|42627.8|42642.2|42622.2|23
1738541600000|2025-02-03 00:13:20|42640.3|42620.3|42642.8|42622.8|42642.8|42622.8|42640.3|42620.3|2
1738541610000|2025-02-03 00:13:30|42643.4|42623.4|42642.8|42622.8|42645.3|42625.3|42642.8|42622.8|2
1738541630000|2025-02-03 00:13:50|42640.9|42620.9|42635.9|42615.9|42640.9|42620.9|42635.9|42615.9|3
1738541640000|2025-02-03 00:14:00|42637.8|42617.8|42645.3|42625.3|42647.8|42627.8|42637.8|42617.8|4
1738541650000|2025-02-03 00:14:10|42642.8|42622.8|42644|42624|42644|42624|42642.8|42622.8|7
1738541660000|2025-02-03 00:14:20|42648.4|42628.4|42651.6|42631.6|42652.2|42632.2|42648.4|42628.4|1
1738541670000|2025-02-03 00:14:30|42651|42631|42676.6|42656.6|42676.6|42656.6|42651|42631|6
1738541680000|2025-02-03 00:14:40|42679.7|42659.7|42676.6|42656.6|42681.6|42661.6|42676.6|42656.6|2
1738541690000|2025-02-03 00:14:50|42676|42656|42671.6|42651.6|42676|42656|42671.6|42651.6|2
1738541700000|2025-02-03 00:15:00|42669.1|42649.1|42649.1|42629.1|42669.1|42649.1|42649.1|42629.1|2
1738541710000|2025-02-03 00:15:10|42649.7|42629.7|42654.1|42634.1|42654.1|42634.1|42649.1|42629.1|1
1738541720000|2025-02-03 00:15:20|42652.9|42632.9|42634.7|42614.7|42652.9|42632.9|42629.1|42609.1|15
1738541730000|2025-02-03 00:15:30|42634.1|42614.1|42629.1|42609.1|42636|42616|42629.1|42609.1|8
1738541740000|2025-02-03 00:15:40|42628.5|42608.5|42624.1|42604.1|42628.5|42608.5|42622.2|42602.2|8
1738541750000|2025-02-03 00:15:50|42622.2|42602.2|42621.6|42601.6|42622.2|42602.2|42621.6|42601.6|1
1738541760000|2025-02-03 00:16:00|42619.1|42599.1|42621.6|42601.6|42621.6|42601.6|42619.1|42599.1|5
1738541770000|2025-02-03 00:16:10|42619.1|42599.1|42626|42606|42626|42606|42619.1|42599.1|3
1738541780000|2025-02-03 00:16:20|42626.6|42606.6|42623.5|42603.5|42626.6|42606.6|42623.5|42603.5|1
1738541790000|2025-02-03 00:16:30|42624.1|42604.1|42623.5|42603.5|42624.1|42604.1|42623.5|42603.5|0
1738541800000|2025-02-03 00:16:40|42622.9|42602.9|42623.5|42603.5|42623.5|42603.5|42622.9|42602.9|0
1738541810000|2025-02-03 00:16:50|42622.9|42602.9|42620.4|42600.4|42622.9|42602.9|42620.4|42600.4|1
1738541820000|2025-02-03 00:17:00|42621|42601|42617.9|42597.9|42621|42601|42617.9|42597.9|6
1738541830000|2025-02-03 00:17:10|42611.1|42591.1|42604.1|42584.1|42611.1|42591.1|42601.6|42581.6|5
1738541840000|2025-02-03 00:17:20|42606.6|42586.6|42601.6|42581.6|42606.6|42586.6|42601.6|42581.6|0
1738541850000|2025-02-03 00:17:30|42599.1|42579.1|42596.6|42576.6|42599.1|42579.1|42596.6|42576.6|1
1738541860000|2025-02-03 00:17:40|42601.6|42581.6|42601.6|42581.6|42601.6|42581.6|42599.1|42579.1|3
1738541870000|2025-02-03 00:17:50|||||||||2
1738541880000|2025-02-03 00:18:00|||||||||2
1738541890000|2025-02-03 00:18:10|42601|42581|42570.4|42550.4|42601|42581|42570.4|42550.4|20
1738541900000|2025-02-03 00:18:20|42567.9|42547.9|42570.4|42550.4|42570.4|42550.4|42567.9|42547.9|3
1738541910000|2025-02-03 00:18:30|42569.8|42549.8|42565.4|42545.4|42569.8|42549.8|42562.9|42542.9|11
1738541920000|2025-02-03 00:18:40|42563.5|42543.5|42562.9|42542.9|42563.5|42543.5|42562.9|42542.9|20
1738541930000|2025-02-03 00:18:50|||||||||9
1738541940000|2025-02-03 00:19:00|42565.4|42545.4|42570.4|42550.4|42570.4|42550.4|42565.4|42545.4|11
1738541950000|2025-02-03 00:19:10|42571|42551|42575.4|42555.4|42575.4|42555.4|42571|42551|2
1738541960000|2025-02-03 00:19:20|42577.3|42557.3|42590.4|42570.4|42590.4|42570.4|42577.3|42557.3|2
1738541970000|2025-02-03 00:19:30|42591|42571|42592.9|42572.9|42592.9|42572.9|42590.4|42570.4|0
1738541980000|2025-02-03 00:19:40|42595.4|42575.4|42579.8|42559.8|42595.4|42575.4|42579.8|42559.8|1
1738541990000|2025-02-03 00:19:50|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|42577.9|42557.9|3
1738542000000|2025-02-03 00:20:00|42575.4|42555.4|42570.4|42550.4|42575.4|42555.4|42570.4|42550.4|1
1738542010000|2025-02-03 00:20:10|42571|42551|42570.4|42550.4|42572.3|42552.3|42570.4|42550.4|0
1738542020000|2025-02-03 00:20:20|42567.9|42547.9|42575.4|42555.4|42575.4|42555.4|42565.4|42545.4|3
1738542030000|2025-02-03 00:20:30|42573.6|42553.6|42570.4|42550.4|42573.6|42553.6|42567.9|42547.9|10
1738542040000|2025-02-03 00:20:40|42571|42551|42575.4|42555.4|42575.4|42555.4|42571|42551|1
1738542050000|2025-02-03 00:20:50|42572.9|42552.9|42575.4|42555.4|42575.4|42555.4|42572.9|42552.9|0
1738542060000|2025-02-03 00:21:00|42576|42556|42575.4|42555.4|42577.9|42557.9|42575.4|42555.4|1
1738542070000|2025-02-03 00:21:10|42572.9|42552.9|42565.4|42545.4|42572.9|42552.9|42565.4|42545.4|8
1738542080000|2025-02-03 00:21:20|42562.9|42542.9|42541.1|42521.1|42562.9|42542.9|42535.4|42515.4|17
1738542090000|2025-02-03 00:21:30|42535.4|42515.4|42531|42511|42535.4|42515.4|42527.9|42507.9|0
1738542100000|2025-02-03 00:21:40|42532.9|42512.9|42547.9|42527.9|42547.9|42527.9|42532.9|42512.9|6
1738542110000|2025-02-03 00:21:50|42549.1|42529.1|42542.9|42522.9|42552.9|42532.9|42542.3|42522.3|1
1738542120000|2025-02-03 00:22:00|42545.4|42525.4|42560.4|42540.4|42560.4|42540.4|42545.4|42525.4|2
1738542130000|2025-02-03 00:22:10|42562.9|42542.9|42562.3|42542.3|42562.9|42542.9|42557.9|42537.9|1
1738542140000|2025-02-03 00:22:20|42560.4|42540.4|42552.9|42532.9|42562.9|42542.9|42552.9|42532.9|2
1738542150000|2025-02-03 00:22:30|42552.3|42532.3|42545.4|42525.4|42552.9|42532.9|42542.9|42522.9|8
1738542160000|2025-02-03 00:22:40|42546|42526|42521.7|42501.7|42550.4|42530.4|42521.7|42501.7|9
1738542170000|2025-02-03 00:22:50|42517.9|42497.9|42493.6|42473.6|42523.5|42503.5|42493.6|42473.6|95
1738542180000|2025-02-03 00:23:00|42489.9|42469.9|42474.2|42454.2|42489.9|42469.9|42473.6|42453.6|15
1738542190000|2025-02-03 00:23:10|42473.6|42453.6|42481.7|42461.7|42481.7|42461.7|42472.3|42452.3|11
1738542200000|2025-02-03 00:23:20|42484.2|42464.2|42511.7|42491.7|42524.2|42504.2|42484.2|42464.2|13
1738542210000|2025-02-03 00:23:30|42509.2|42489.2|42516.7|42496.7|42526.7|42506.7|42509.2|42489.2|3
1738542220000|2025-02-03 00:23:40|42518.6|42498.6|42516.7|42496.7|42521.7|42501.7|42516.7|42496.7|2
1738542230000|2025-02-03 00:23:50|42514.2|42494.2|42494.2|42474.2|42514.2|42494.2|42491.7|42471.7|4
1738542240000|2025-02-03 00:24:00|42499.2|42479.2|42496.7|42476.7|42501.7|42481.7|42494.2|42474.2|11
1738542250000|2025-02-03 00:24:10|42497.3|42477.3|42501.7|42481.7|42501.7|42481.7|42496.7|42476.7|3
1738542260000|2025-02-03 00:24:20|42504.2|42484.2|42499.2|42479.2|42531.7|42511.7|42499.2|42479.2|10
1738542270000|2025-02-03 00:24:30|42499.8|42479.8|42476.7|42456.7|42501.7|42481.7|42476.1|42456.1|14
1738542280000|2025-02-03 00:24:40|42477.3|42457.3|42473.6|42453.6|42477.3|42457.3|42473.6|42453.6|18
1738542290000|2025-02-03 00:24:50|42474.2|42454.2|42471.1|42451.1|42483.6|42463.6|42471.1|42451.1|14
1738542300000|2025-02-03 00:25:00|42471.7|42451.7|42478.6|42458.6|42478.6|42458.6|42471.7|42451.7|22
1738542310000|2025-02-03 00:25:10|42485.4|42465.4|42476.1|42456.1|42498.6|42478.6|42476.1|42456.1|15
1738542320000|2025-02-03 00:25:20|42475.5|42455.5|42473.6|42453.6|42476.1|42456.1|42473.6|42453.6|10
1738542330000|2025-02-03 00:25:30|42476.1|42456.1|42504.8|42484.8|42504.8|42484.8|42476.1|42456.1|2
1738542340000|2025-02-03 00:25:40|42507.3|42487.3|42514.8|42494.8|42534.8|42514.8|42507.3|42487.3|10
1738542350000|2025-02-03 00:25:50|42514.2|42494.2|42519.2|42499.2|42521.7|42501.7|42514.2|42494.2|1
1738542360000|2025-02-03 00:26:00|42516.7|42496.7|42531.7|42511.7|42536.7|42516.7|42511.7|42491.7|0
1738542370000|2025-02-03 00:26:10|42529.2|42509.2|42506.7|42486.7|42529.2|42509.2|42506.7|42486.7|3
1738542380000|2025-02-03 00:26:20|42507.9|42487.9|42514.2|42494.2|42516.7|42496.7|42507.9|42487.9|0
1738542390000|2025-02-03 00:26:30|42516.7|42496.7|42526.7|42506.7|42526.7|42506.7|42516.7|42496.7|0
1738542400000|2025-02-03 00:26:40|42527.9|42507.9|42543.6|42523.6|42546.7|42526.7|42527.9|42507.9|3
1738542410000|2025-02-03 00:26:50|42541.7|42521.7|42551.1|42531.1|42551.1|42531.1|42536.7|42516.7|2
1738542420000|2025-02-03 00:27:00|42553.6|42533.6|42551.7|42531.7|42556.7|42536.7|42551.7|42531.7|1
1738542430000|2025-02-03 00:27:10|42552.3|42532.3|42583.6|42563.6|42584.8|42564.8|42552.3|42532.3|8
1738542440000|2025-02-03 00:27:20|42581.7|42561.7|42586.7|42566.7|42586.7|42566.7|42579.2|42559.2|3
1738542450000|2025-02-03 00:27:30|42589.2|42569.2|42583.6|42563.6|42589.2|42569.2|42583.6|42563.6|2
1738542460000|2025-02-03 00:27:40|42586.1|42566.1|42586.7|42566.7|42589.9|42569.9|42586.1|42566.1|1
1738542470000|2025-02-03 00:27:50|42589.8|42569.8|42596.7|42576.7|42601.7|42581.7|42589.8|42569.8|3
1738542480000|2025-02-03 00:28:00|42596.1|42576.1|42579.8|42559.8|42596.1|42576.1|42576.1|42556.1|19
1738542490000|2025-02-03 00:28:10|42582.3|42562.3|42566.1|42546.1|42589.2|42569.2|42566.1|42546.1|10
1738542500000|2025-02-03 00:28:20|42564.2|42544.2|42559.2|42539.2|42564.2|42544.2|42559.2|42539.2|2
1738542510000|2025-02-03 00:28:30|42557.4|42537.4|42536.7|42516.7|42557.4|42537.4|42531.7|42511.7|5
1738542520000|2025-02-03 00:28:40|42537.9|42517.9|42541.7|42521.7|42541.7|42521.7|42537.9|42517.9|1
1738542530000|2025-02-03 00:28:50|42542.3|42522.3|42554.8|42534.8|42557.3|42537.3|42542.3|42522.3|1
1738542540000|2025-02-03 00:29:00|42552.3|42532.3|42544.2|42524.2|42552.3|42532.3|42544.2|42524.2|0
1738542550000|2025-02-03 00:29:10|42536.7|42516.7|42554.2|42534.2|42554.2|42534.2|42531.7|42511.7|1
1738542560000|2025-02-03 00:29:20|42551.1|42531.1|42545.4|42525.4|42551.1|42531.1|42534.2|42514.2|4
1738542570000|2025-02-03 00:29:30|42547.3|42527.3|42566.7|42546.7|42566.7|42546.7|42547.3|42527.3|1
1738542580000|2025-02-03 00:29:40|42561.7|42541.7|42561.7|42541.7|42566.7|42546.7|42561.7|42541.7|1
1738542590000|2025-02-03 00:29:50|42562.9|42542.9|42596.7|42576.7|42596.7|42576.7|42562.9|42542.9|7
1738542600000|2025-02-03 00:30:00|42597.3|42577.3|42608.6|42588.6|42616.7|42596.7|42597.3|42577.3|7
1738542610000|2025-02-03 00:30:10|42606.7|42586.7|42601.7|42581.7|42606.7|42586.7|42601.7|42581.7|0
1738542620000|2025-02-03 00:30:20|42604.2|42584.2|42602.9|42582.9|42604.2|42584.2|42597.3|42577.3|5
1738542630000|2025-02-03 00:30:30|42604.8|42584.8|42624.2|42604.2|42626.7|42606.7|42604.8|42584.8|4
1738542640000|2025-02-03 00:30:40|42617.3|42597.3|42621.7|42601.7|42621.7|42601.7|42611.7|42591.7|1
1738542650000|2025-02-03 00:30:50|42623.6|42603.6|42626.7|42606.7|42629.8|42609.8|42623.6|42603.6|0
1738542660000|2025-02-03 00:31:00|42624.2|42604.2|42612.3|42592.3|42624.2|42604.2|42611.7|42591.7|0
1738542670000|2025-02-03 00:31:10|42611.7|42591.7|42609.2|42589.2|42614.2|42594.2|42609.2|42589.2|0
1738542680000|2025-02-03 00:31:20|42611.7|42591.7|42611.7|42591.7|42611.7|42591.7|42609.2|42589.2|0
1738542690000|2025-02-03 00:31:30|42611.1|42591.1|42614.2|42594.2|42616.7|42596.7|42609.2|42589.2|0
1738542700000|2025-02-03 00:31:40|42611.7|42591.7|42611.7|42591.7|42616.7|42596.7|42611.7|42591.7|0
1738542710000|2025-02-03 00:31:50|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|42616.7|42596.7|0
1738542720000|2025-02-03 00:32:00|42616.1|42596.1|42599.8|42579.8|42616.1|42596.1|42599.8|42579.8|0
1738542730000|2025-02-03 00:32:10|42599.2|42579.2|42596.7|42576.7|42599.2|42579.2|42596.7|42576.7|0
1738542740000|2025-02-03 00:32:20|42601.7|42581.7|42598|42578|42601.7|42581.7|42598|42578|2
1738542750000|2025-02-03 00:32:30|42597.4|42577.4|42596.1|42576.1|42598|42578|42591.7|42571.7|1
1738542760000|2025-02-03 00:32:40|42596.7|42576.7|42594.2|42574.2|42601.1|42581.1|42593.6|42573.6|1
1738542770000|2025-02-03 00:32:50|42593.6|42573.6|42593.6|42573.6|42596.1|42576.1|42593.6|42573.6|0
1738542780000|2025-02-03 00:33:00|42596.1|42576.1|42596.1|42576.1|42598.6|42578.6|42595.5|42575.5|0
1738542790000|2025-02-03 00:33:10|42593.6|42573.6|42598.6|42578.6|42598.6|42578.6|42593.6|42573.6|0
1738542800000|2025-02-03 00:33:20|42603.6|42583.6|42608.6|42588.6|42613.6|42593.6|42603.6|42583.6|0
1738542810000|2025-02-03 00:33:30|42609.8|42589.8|42601.1|42581.1|42613.6|42593.6|42601.1|42581.1|0
1738542820000|2025-02-03 00:33:40|42599.2|42579.2|42596.1|42576.1|42599.2|42579.2|42596.1|42576.1|1
1738542830000|2025-02-03 00:33:50|42595.5|42575.5|42581.1|42561.1|42595.5|42575.5|42581.1|42561.1|2
1738542840000|2025-02-03 00:34:00|42579.2|42559.2|42574.2|42554.2|42579.2|42559.2|42574.2|42554.2|0
1738542850000|2025-02-03 00:34:10|42573.6|42553.6|42583|42563|42583|42563|42573.6|42553.6|0
1738542860000|2025-02-03 00:34:20|42578.6|42558.6|42576.1|42556.1|42578.6|42558.6|42576.1|42556.1|0
1738542870000|2025-02-03 00:34:30|42578.6|42558.6|42579.2|42559.2|42579.2|42559.2|42575.5|42555.5|0
1738542880000|2025-02-03 00:34:40|42583.6|42563.6|42586.1|42566.1|42586.1|42566.1|42583.6|42563.6|0
1738542890000|2025-02-03 00:34:50|42588|42568|42593.6|42573.6|42593.6|42573.6|42588|42568|11
1738542900000|2025-02-03 00:35:00|42594.8|42574.8|42586.1|42566.1|42606.1|42586.1|42586.1|42566.1|2
1738542910000|2025-02-03 00:35:10|42586.7|42566.7|42588.6|42568.6|42591.1|42571.1|42586.7|42566.7|1
1738542920000|2025-02-03 00:35:20|42587.4|42567.4|42593.6|42573.6|42593.6|42573.6|42583.6|42563.6|0
1738542930000|2025-02-03 00:35:30|42598.6|42578.6|42598.6|42578.6|42598.6|42578.6|42596.1|42576.1|0
1738542940000|2025-02-03 00:35:40|42601.1|42581.1|42598|42578|42601.1|42581.1|42595.5|42575.5|1
1738542950000|2025-02-03 00:35:50|42597.4|42577.4|42591.7|42571.7|42597.4|42577.4|42591.1|42571.1|0
1738542960000|2025-02-03 00:36:00|42593.6|42573.6|42596.1|42576.1|42596.1|42576.1|42593.6|42573.6|1
1738542970000|2025-02-03 00:36:10|42593.6|42573.6|42593.6|42573.6|42596.1|42576.1|42593.6|42573.6|0
1738542980000|2025-02-03 00:36:20|42596.1|42576.1|42603.6|42583.6|42603.6|42583.6|42596.1|42576.1|0
1738542990000|2025-02-03 00:36:30|42601.1|42581.1|42601.1|42581.1|42603.6|42583.6|42601.1|42581.1|0
1738543000000|2025-02-03 00:36:40|42603.6|42583.6|42608.6|42588.6|42608.6|42588.6|42603.6|42583.6|4
1738543010000|2025-02-03 00:36:50|42608|42588|42616.1|42596.1|42618.6|42598.6|42606.1|42586.1|4
1738543020000|2025-02-03 00:37:00|42618.6|42598.6|42621.1|42601.1|42621.1|42601.1|42618.6|42598.6|0
1738543030000|2025-02-03 00:37:10|42623|42603|42623.6|42603.6|42623.6|42603.6|42621.1|42601.1|3
1738543040000|2025-02-03 00:37:20|42626.1|42606.1|42616.1|42596.1|42626.1|42606.1|42616.1|42596.1|3
1738543050000|2025-02-03 00:37:30|42618.6|42598.6|42621.1|42601.1|42623.6|42603.6|42613.6|42593.6|3
1738543060000|2025-02-03 00:37:40|42621.7|42601.7|42626.1|42606.1|42626.1|42606.1|42621.7|42601.7|3
1738543070000|2025-02-03 00:37:50|42626.7|42606.7|42631.1|42611.1|42631.1|42611.1|42626.1|42606.1|1
1738543080000|2025-02-03 00:38:00|42628.6|42608.6|42626.1|42606.1|42631.1|42611.1|42626.1|42606.1|1
1738543090000|2025-02-03 00:38:10|42624.2|42604.2|42621.1|42601.1|42624.2|42604.2|42618.6|42598.6|2
1738543100000|2025-02-03 00:38:20|42619.2|42599.2|42613.6|42593.6|42619.2|42599.2|42613.6|42593.6|1
1738543110000|2025-02-03 00:38:30|42611.1|42591.1|42623.6|42603.6|42623.6|42603.6|42611.1|42591.1|0
1738543120000|2025-02-03 00:38:40|42624.2|42604.2|42628.6|42608.6|42628.6|42608.6|42623.6|42603.6|0
1738543130000|2025-02-03 00:38:50|42631.1|42611.1|42626.1|42606.1|42631.1|42611.1|42626.1|42606.1|1
1738543140000|2025-02-03 00:39:00|42625.5|42605.5|42595.5|42575.5|42625.5|42605.5|42595.5|42575.5|3
1738543150000|2025-02-03 00:39:10|42594.2|42574.2|42558|42538|42596.1|42576.1|42556.7|42536.7|3
1738543160000|2025-02-03 00:39:20|42558.6|42538.6|42539.2|42519.2|42558.6|42538.6|42538.6|42518.6|14
1738543170000|2025-02-03 00:39:30|42540.5|42520.5|42553.6|42533.6|42553.6|42533.6|42540.5|42520.5|2
1738543180000|2025-02-03 00:39:40|42554.2|42534.2|42558.6|42538.6|42558.6|42538.6|42554.2|42534.2|0
1738543190000|2025-02-03 00:39:50|42558|42538|42541.1|42521.1|42558|42538|42541.1|42521.1|4
1738543200000|2025-02-03 00:40:00|42546.1|42526.1|42538.6|42518.6|42549.2|42529.2|42538.6|42518.6|3
1738543210000|2025-02-03 00:40:10|42538|42518|42531.1|42511.1|42538|42518|42531.1|42511.1|0
1738543220000|2025-02-03 00:40:20|42531.7|42511.7|42536.1|42516.1|42536.1|42516.1|42531.7|42511.7|1
1738543230000|2025-02-03 00:40:30|42541.1|42521.1|42548.6|42528.6|42548.6|42528.6|42541.1|42521.1|1
1738543240000|2025-02-03 00:40:40|42549.2|42529.2|42556.1|42536.1|42556.1|42536.1|42548.6|42528.6|0
1738543250000|2025-02-03 00:40:50|42558.6|42538.6|42556.1|42536.1|42558.6|42538.6|42556.1|42536.1|0
1738543260000|2025-02-03 00:41:00|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|42555.5|42535.5|0
1738543270000|2025-02-03 00:41:10|42553.6|42533.6|42548.6|42528.6|42553.6|42533.6|42548.6|42528.6|3
1738543280000|2025-02-03 00:41:20|42548|42528|42551.1|42531.1|42551.1|42531.1|42546.1|42526.1|1
1738543290000|2025-02-03 00:41:30|42561.1|42541.1|42570.5|42550.5|42571.1|42551.1|42561.1|42541.1|1
1738543300000|2025-02-03 00:41:40|42568.6|42548.6|42576.1|42556.1|42576.1|42556.1|42568.6|42548.6|7
1738543310000|2025-02-03 00:41:50|42574.2|42554.2|42576.1|42556.1|42576.1|42556.1|42573.6|42553.6|2
1738543320000|2025-02-03 00:42:00|42573.6|42553.6|42578.6|42558.6|42578.6|42558.6|42573.6|42553.6|4
1738543330000|2025-02-03 00:42:10|42576.1|42556.1|42586.1|42566.1|42586.1|42566.1|42576.1|42556.1|5
1738543340000|2025-02-03 00:42:20|42585.5|42565.5|42588.6|42568.6|42588.6|42568.6|42583.6|42563.6|0
1738543350000|2025-02-03 00:42:30|42588|42568|42591.1|42571.1|42591.1|42571.1|42586.1|42566.1|1
1738543360000|2025-02-03 00:42:40|42590.5|42570.5|42588.6|42568.6|42590.5|42570.5|42588.6|42568.6|0
1738543370000|2025-02-03 00:42:50|42591.1|42571.1|42591.1|42571.1|42593.6|42573.6|42588.6|42568.6|0
1738543390000|2025-02-03 00:43:10|42590.5|42570.5|42588.6|42568.6|42590.5|42570.5|42588.6|42568.6|0
1738543400000|2025-02-03 00:43:20|42591.1|42571.1|42581.1|42561.1|42593.6|42573.6|42581.1|42561.1|3
1738543410000|2025-02-03 00:43:30|42583|42563|42583|42563|42583|42563|42583|42563|2
1738543420000|2025-02-03 00:43:40|42581.1|42561.1|42583.6|42563.6|42584.3|42564.3|42581.1|42561.1|2
1738543430000|2025-02-03 00:43:50|42581.1|42561.1|42581.1|42561.1|42583.6|42563.6|42581.1|42561.1|0
1738543440000|2025-02-03 00:44:00|42583|42563|42591.1|42571.1|42591.1|42571.1|42583|42563|1
1738543450000|2025-02-03 00:44:10|42598.6|42578.6|42596.1|42576.1|42598.6|42578.6|42596.1|42576.1|2
1738543460000|2025-02-03 00:44:20|42588|42568|42581.1|42561.1|42588.6|42568.6|42581.1|42561.1|1
1738543470000|2025-02-03 00:44:30|42583.6|42563.6|42581.1|42561.1|42588.6|42568.6|42581.1|42561.1|0
1738543490000|2025-02-03 00:44:50|42579.3|42559.3|42579.9|42559.9|42580.5|42560.5|42578|42558|3
1738543500000|2025-02-03 00:45:00|42580.5|42560.5|42578|42558|42581.1|42561.1|42574.9|42554.9|2
1738543510000|2025-02-03 00:45:10|42578.6|42558.6|42574.9|42554.9|42580.5|42560.5|42574.9|42554.9|0
1738543520000|2025-02-03 00:45:20|42575.5|42555.5|42581.1|42561.1|42581.1|42561.1|42574.9|42554.9|0
1738543530000|2025-02-03 00:45:30|42583.6|42563.6|42581.1|42561.1|42585.5|42565.5|42581.1|42561.1|0
1738543540000|2025-02-03 00:45:40|42580.5|42560.5|42579.9|42559.9|42580.5|42560.5|42579.9|42559.9|0
1738543550000|2025-02-03 00:45:50|42580.5|42560.5|42580.5|42560.5|42583|42563|42580.5|42560.5|0
1738543560000|2025-02-03 00:46:00|42578.6|42558.6|42583.6|42563.6|42585.5|42565.5|42578.6|42558.6|0
1738543570000|2025-02-03 00:46:10|42583|42563|42588|42568|42588.6|42568.6|42581.1|42561.1|0
1738543580000|2025-02-03 00:46:20|42586.1|42566.1|42589.3|42569.3|42589.3|42569.3|42586.1|42566.1|0
1738543590000|2025-02-03 00:46:30|42591.2|42571.2|42593.7|42573.7|42598.7|42578.7|42591.2|42571.2|0
1738543600000|2025-02-03 00:46:40|42594.3|42574.3|42593.7|42573.7|42596.2|42576.2|42593.7|42573.7|0
1738543610000|2025-02-03 00:46:50|42591.2|42571.2|42596.2|42576.2|42596.2|42576.2|42591.2|42571.2|0
1738543620000|2025-02-03 00:47:00|42595.5|42575.5|42596.2|42576.2|42596.2|42576.2|42593.7|42573.7|2
1738543630000|2025-02-03 00:47:10|42594.3|42574.3|42582.4|42562.4|42594.3|42574.3|42582.4|42562.4|3
1738543640000|2025-02-03 00:47:20|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|42581.8|42561.8|0
1738543650000|2025-02-03 00:47:30|42581.2|42561.2|42561.2|42541.2|42581.2|42561.2|42561.2|42541.2|1
1738543660000|2025-02-03 00:47:40|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|42565.5|42545.5|4
1738543670000|2025-02-03 00:47:50|42563|42543|42558.7|42538.7|42566.8|42546.8|42558.7|42538.7|1
1738543680000|2025-02-03 00:48:00|42559.3|42539.3|42553.7|42533.7|42560.5|42540.5|42553.7|42533.7|6
1738543690000|2025-02-03 00:48:10|42551.8|42531.8|42533.7|42513.7|42551.8|42531.8|42533.7|42513.7|5
1738543700000|2025-02-03 00:48:20|42534.3|42514.3|42541.2|42521.2|42541.2|42521.2|42534.3|42514.3|2
1738543710000|2025-02-03 00:48:30|42539.3|42519.3|42543.7|42523.7|42543.7|42523.7|42538.7|42518.7|1
1738543720000|2025-02-03 00:48:40|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|42541.2|42521.2|0
1738543730000|2025-02-03 00:48:50|42538.7|42518.7|42543.7|42523.7|42543.7|42523.7|42538.7|42518.7|1
1738543740000|2025-02-03 00:49:00|42546.2|42526.2|42546.2|42526.2|42548.7|42528.7|42546.2|42526.2|1
1738543750000|2025-02-03 00:49:10|42548.7|42528.7|42553.7|42533.7|42556.2|42536.2|42546.2|42526.2|2
1738543760000|2025-02-03 00:49:20|42556.2|42536.2|42556.2|42536.2|42558.7|42538.7|42556.2|42536.2|0
1738543770000|2025-02-03 00:49:30|42553.7|42533.7|42556.2|42536.2|42556.2|42536.2|42553.7|42533.7|1
1738543780000|2025-02-03 00:49:40|42553.7|42533.7|42558.7|42538.7|42558.7|42538.7|42553.7|42533.7|0
1738543790000|2025-02-03 00:49:50|42556.2|42536.2|42561.2|42541.2|42561.2|42541.2|42556.2|42536.2|0
1738543800000|2025-02-03 00:50:00|42560.6|42540.6|42561.2|42541.2|42563.7|42543.7|42556.2|42536.2|1
1738543810000|2025-02-03 00:50:10|42563.1|42543.1|42561.2|42541.2|42563.7|42543.7|42561.2|42541.2|2
1738543820000|2025-02-03 00:50:20|42559.3|42539.3|42555.6|42535.6|42559.3|42539.3|42555.6|42535.6|0
1738543840000|2025-02-03 00:50:40|42556.2|42536.2|42551.2|42531.2|42556.2|42536.2|42551.2|42531.2|0
1738543850000|2025-02-03 00:50:50|42551.8|42531.8|42556.2|42536.2|42556.2|42536.2|42551.8|42531.8|0
1738543860000|2025-02-03 00:51:00|42556.8|42536.8|42551.2|42531.2|42558.7|42538.7|42551.2|42531.2|4
1738543870000|2025-02-03 00:51:10|42551.8|42531.8|42554.3|42534.3|42554.3|42534.3|42551.8|42531.8|1
1738543880000|2025-02-03 00:51:20|42556.2|42536.2|42558.7|42538.7|42558.7|42538.7|42556.2|42536.2|2
1738543890000|2025-02-03 00:51:30|42558.1|42538.1|42537.4|42517.4|42558.1|42538.1|42537.4|42517.4|5
1738543900000|2025-02-03 00:51:40|42539.3|42519.3|42548.7|42528.7|42549.3|42529.3|42539.3|42519.3|5
1738543910000|2025-02-03 00:51:50|42546.8|42526.8|42530.6|42510.6|42550.6|42530.6|42530.6|42510.6|5
1738543920000|2025-02-03 00:52:00|42529.9|42509.9|42516.2|42496.2|42529.9|42509.9|42516.2|42496.2|11
1738543930000|2025-02-03 00:52:10|42512.4|42492.4|42504.9|42484.9|42512.4|42492.4|42504.9|42484.9|9
1738543940000|2025-02-03 00:52:20|42502.4|42482.4|42499.9|42479.9|42502.4|42482.4|42497.4|42477.4|2
1738543950000|2025-02-03 00:52:30|42499.3|42479.3|42499.9|42479.9|42499.9|42479.9|42497.4|42477.4|2
1738543960000|2025-02-03 00:52:40|42502.4|42482.4|42502.4|42482.4|42502.4|42482.4|42499.9|42479.9|0
1738543970000|2025-02-03 00:52:50|42508.1|42488.1|42515.6|42495.6|42515.6|42495.6|42508.1|42488.1|2
1738543980000|2025-02-03 00:53:00|42518.1|42498.1|42513.1|42493.1|42518.1|42498.1|42513.1|42493.1|2
1738543990000|2025-02-03 00:53:10|42514.3|42494.3|42520.6|42500.6|42520.6|42500.6|42514.3|42494.3|1
1738544000000|2025-02-03 00:53:20|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|42523.1|42503.1|1
1738544010000|2025-02-03 00:53:30|42523.7|42503.7|42525.6|42505.6|42525.6|42505.6|42523.7|42503.7|0
1738544020000|2025-02-03 00:53:40|42526.2|42506.2|42526.8|42506.8|42528.1|42508.1|42526.2|42506.2|2
1738544030000|2025-02-03 00:53:50|42525|42505|42523.1|42503.1|42525|42505|42523.1|42503.1|0
1738544040000|2025-02-03 00:54:00|42524.3|42504.3|42523.1|42503.1|42526.2|42506.2|42523.1|42503.1|3
1738544050000|2025-02-03 00:54:10|42525|42505|42520.6|42500.6|42525.6|42505.6|42520|42500|5
1738544060000|2025-02-03 00:54:20|42520|42500|42521.8|42501.8|42522.5|42502.5|42515|42495|7
1738544070000|2025-02-03 00:54:30|42520|42500|42517.5|42497.5|42520|42500|42517.5|42497.5|1
1738544080000|2025-02-03 00:54:40|42515|42495|42517.5|42497.5|42517.5|42497.5|42515|42495|7
1738544090000|2025-02-03 00:54:50|42518.1|42498.1|42520|42500|42522.5|42502.5|42518.1|42498.1|4
1738544100000|2025-02-03 00:55:00|42521.8|42501.8|42517.5|42497.5|42522.5|42502.5|42517.5|42497.5|1
1738544110000|2025-02-03 00:55:10|42518.1|42498.1|42520|42500|42520|42500|42518.1|42498.1|1
1738544120000|2025-02-03 00:55:20|42518.1|42498.1|42517.5|42497.5|42519.3|42499.3|42517.5|42497.5|0
1738544130000|2025-02-03 00:55:30|42518.1|42498.1|42520|42500|42520|42500|42518.1|42498.1|0
1738544140000|2025-02-03 00:55:40|||||||||3
1738544150000|2025-02-03 00:55:50|42516.8|42496.8|42520|42500|42522.5|42502.5|42516.8|42496.8|5
1738544160000|2025-02-03 00:56:00|42517.5|42497.5|42515|42495|42517.5|42497.5|42515|42495|0
1738544170000|2025-02-03 00:56:10|42514.4|42494.4|42505|42485|42514.4|42494.4|42505|42485|0
1738544180000|2025-02-03 00:56:20|42504.4|42484.4|42502.5|42482.5|42504.4|42484.4|42502.5|42482.5|0
1738544190000|2025-02-03 00:56:30|42503.1|42483.1|42507.5|42487.5|42508.1|42488.1|42502.5|42482.5|0
1738544200000|2025-02-03 00:56:40|42508.1|42488.1|42509.4|42489.4|42510|42490|42505|42485|5
1738544210000|2025-02-03 00:56:50|42510|42490|42515|42495|42515|42495|42510|42490|1
1738544220000|2025-02-03 00:57:00|42514.4|42494.4|42514.4|42494.4|42514.4|42494.4|42513.7|42493.7|2
1738544230000|2025-02-03 00:57:10|42509.4|42489.4|42507.5|42487.5|42510|42490|42507.5|42487.5|3
1738544240000|2025-02-03 00:57:20|42505|42485|42505|42485|42505|42485|42505|42485|0
1738544250000|2025-02-03 00:57:30|42504.4|42484.4|42502.5|42482.5|42504.4|42484.4|42502.5|42482.5|0
1738544260000|2025-02-03 00:57:40|42501.9|42481.9|42500|42480|42501.9|42481.9|42500|42480|1
1738544270000|2025-02-03 00:57:50|42500.6|42480.6|42505|42485|42505|42485|42500|42480|6
1738544280000|2025-02-03 00:58:00|42510|42490|42507.5|42487.5|42510|42490|42507.5|42487.5|3
1738544290000|2025-02-03 00:58:10|42505.6|42485.6|42500|42480|42505.6|42485.6|42498.1|42478.1|3
1738544300000|2025-02-03 00:58:20|42497.5|42477.5|42495|42475|42500|42480|42495|42475|2
1738544310000|2025-02-03 00:58:30|42499.4|42479.4|42500|42480|42500|42480|42495|42475|5
1738544320000|2025-02-03 00:58:40|42500.6|42480.6|42505.6|42485.6|42505.6|42485.6|42500.6|42480.6|1
1738544330000|2025-02-03 00:58:50|42508.1|42488.1|42497.5|42477.5|42512.5|42492.5|42497.5|42477.5|10
1738544340000|2025-02-03 00:59:00|42495|42475|42497.5|42477.5|42500|42480|42495|42475|2
1738544350000|2025-02-03 00:59:10|42499.4|42479.4|42495|42475|42500|42480|42495|42475|4
1738544360000|2025-02-03 00:59:20|42497.5|42477.5|42497.5|42477.5|42497.5|42477.5|42495|42475|2
1738544370000|2025-02-03 00:59:30|42505|42485|42508.1|42488.1|42508.1|42488.1|42505|42485|3
1738544380000|2025-02-03 00:59:40|42510|42490|42508.1|42488.1|42510.6|42490.6|42508.1|42488.1|2
1738544390000|2025-02-03 00:59:50|42508.7|42488.7|42513.1|42493.1|42515.6|42495.6|42508.7|42488.7|3
1738544400000|2025-02-03 01:00:00|42516.9|42496.9|42499.4|42479.4|42527.5|42507.5|42497.5|42477.5|59
1738544410000|2025-02-03 01:00:10|42497.5|42477.5|42500|42480|42510|42490|42495|42475|18
1738544420000|2025-02-03 01:00:20|42498.8|42478.8|42500|42480|42505|42485|42495|42475|12
1738544430000|2025-02-03 01:00:30|42498.1|42478.1|42486.9|42466.9|42498.1|42478.1|42486.9|42466.9|19
1738544440000|2025-02-03 01:00:40|42489.4|42469.4|42497.5|42477.5|42500|42480|42486.9|42466.9|14
1738544450000|2025-02-03 01:00:50|42500|42480|42525|42505|42525|42505|42500|42480|14
1738544460000|2025-02-03 01:01:00|42524.4|42504.4|42505|42485|42524.4|42504.4|42495|42475|25
1738544470000|2025-02-03 01:01:10|42505.6|42485.6|42502.5|42482.5|42517.5|42497.5|42502.5|42482.5|14
1738544480000|2025-02-03 01:01:20|42500.6|42480.6|42510|42490|42512.5|42492.5|42500|42480|12
1738544490000|2025-02-03 01:01:30|42512.5|42492.5|42510|42490|42515|42495|42510|42490|15
1738544500000|2025-02-03 01:01:40|42510.6|42490.6|42515|42495|42521.9|42501.9|42510.6|42490.6|8
1738544510000|2025-02-03 01:01:50|42510|42490|42495|42475|42510|42490|42495|42475|8
1738544520000|2025-02-03 01:02:00|42495.6|42475.6|42485|42465|42500|42480|42482.5|42462.5|14
1738544530000|2025-02-03 01:02:10|42481.9|42461.9|42495|42475|42495|42475|42480.6|42460.6|7
1738544540000|2025-02-03 01:02:20|42490|42470|42500|42480|42500|42480|42490|42470|14
1738544550000|2025-02-03 01:02:30|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|42499.4|42479.4|1
1738544560000|2025-02-03 01:02:40|42495.6|42475.6|42492.5|42472.5|42495.6|42475.6|42492.5|42472.5|1
1738544570000|2025-02-03 01:02:50|42490|42470|42499.4|42479.4|42502.5|42482.5|42486.2|42466.2|5
1738544580000|2025-02-03 01:03:00|42500|42480|42485|42465|42500|42480|42485|42465|7
1738544590000|2025-02-03 01:03:10|42480|42460|42497.5|42477.5|42497.5|42477.5|42476.9|42456.9|17
1738544600000|2025-02-03 01:03:20|42495|42475|42486.9|42466.9|42495|42475|42484.4|42464.4|14
1738544610000|2025-02-03 01:03:30|42485|42465|42482.5|42462.5|42485|42465|42482.5|42462.5|8
1738544620000|2025-02-03 01:03:40|42481.9|42461.9|42472.5|42452.5|42481.9|42461.9|42468.8|42448.8|44
1738544630000|2025-02-03 01:03:50|42473.1|42453.1|42480|42460|42481.2|42461.2|42473.1|42453.1|3
1738544640000|2025-02-03 01:04:00|42477.5|42457.5|42469.4|42449.4|42477.5|42457.5|42469.4|42449.4|8
1738544650000|2025-02-03 01:04:10|42471.9|42451.9|42470|42450|42471.9|42451.9|42467.5|42447.5|11
1738544660000|2025-02-03 01:04:20|42469.4|42449.4|42468.8|42448.8|42470.7|42450.7|42466.3|42446.3|6
1738544670000|2025-02-03 01:04:30|42469.4|42449.4|42466.9|42446.9|42471.3|42451.3|42466.3|42446.3|1
1738544680000|2025-02-03 01:04:40|42466.3|42446.3|42463.2|42443.2|42466.9|42446.9|42463.2|42443.2|7
1738544690000|2025-02-03 01:04:50|42462.5|42442.5|42465.7|42445.7|42465.7|42445.7|42462.5|42442.5|2
1738544700000|2025-02-03 01:05:00|42466.3|42446.3|42466.3|42446.3|42468.2|42448.2|42464.4|42444.4|7
1738544710000|2025-02-03 01:05:10|42466.9|42446.9|42463.8|42443.8|42466.9|42446.9|42463.8|42443.8|1
1738544720000|2025-02-03 01:05:20|42465|42445|42463.2|42443.2|42466.9|42446.9|42463.2|42443.2|3
1738544730000|2025-02-03 01:05:30|42460.1|42440.1|42450|42430|42460.1|42440.1|42446.3|42426.3|20
1738544740000|2025-02-03 01:05:40|42447.5|42427.5|42447.5|42427.5|42450|42430|42447.5|42427.5|5
1738544750000|2025-02-03 01:05:50|42448.1|42428.1|42460.6|42440.6|42463.7|42443.7|42448.1|42428.1|10
1738544760000|2025-02-03 01:06:00|42462.5|42442.5|42460|42440|42463.1|42443.1|42460|42440|9
1738544770000|2025-02-03 01:06:10|42460.6|42440.6|42460.6|42440.6|42460.6|42440.6|42460|42440|1
1738544780000|2025-02-03 01:06:20|42464.4|42444.4|42469.4|42449.4|42469.4|42449.4|42464.4|42444.4|1
1738544790000|2025-02-03 01:06:30|42471.9|42451.9|42471.3|42451.3|42471.9|42451.9|42471.3|42451.3|6
1738544800000|2025-02-03 01:06:40|42471.9|42451.9|42468.8|42448.8|42471.9|42451.9|42468.8|42448.8|1
1738544810000|2025-02-03 01:06:50|42471.3|42451.3|42468.8|42448.8|42471.3|42451.3|42468.8|42448.8|12
1738544820000|2025-02-03 01:07:00|42468.2|42448.2|42463.8|42443.8|42468.8|42448.8|42463.8|42443.8|8
1738544830000|2025-02-03 01:07:10|42463.2|42443.2|42465.1|42445.1|42465.1|42445.1|42463.2|42443.2|13
1738544840000|2025-02-03 01:07:20|42464.4|42444.4|42465.7|42445.7|42465.7|42445.7|42464.4|42444.4|5
1738544850000|2025-02-03 01:07:30|42465.1|42445.1|42447.6|42427.6|42465.7|42445.7|42447.6|42427.6|42
1738544860000|2025-02-03 01:07:40|42448.2|42428.2|42445.7|42425.7|42448.2|42428.2|42445.7|42425.7|6
1738544870000|2025-02-03 01:07:50|42446.9|42426.9|42446.9|42426.9|42446.9|42426.9|42444.4|42424.4|6
1738544880000|2025-02-03 01:08:00|42443.8|42423.8|42443.8|42423.8|42446.3|42426.3|42443.8|42423.8|2
1738544890000|2025-02-03 01:08:10|42441.9|42421.9|42438.8|42418.8|42443.8|42423.8|42438.8|42418.8|4
1738544900000|2025-02-03 01:08:20|42441.3|42421.3|42443.8|42423.8|42443.8|42423.8|42441.3|42421.3|6
1738544910000|2025-02-03 01:08:30|42446.3|42426.3|42441.9|42421.9|42446.9|42426.9|42441.9|42421.9|6
1738544920000|2025-02-03 01:08:40|42441.3|42421.3|42446.3|42426.3|42450|42430|42441.3|42421.3|10
1738544930000|2025-02-03 01:08:50|42446.9|42426.9|42453.8|42433.8|42458.8|42438.8|42446.9|42426.9|6
1738544940000|2025-02-03 01:09:00|42460|42440|42453.8|42433.8|42462.5|42442.5|42452.5|42432.5|20
1738544950000|2025-02-03 01:09:10|42455|42435|42453.2|42433.2|42458.8|42438.8|42451.3|42431.3|9
1738544960000|2025-02-03 01:09:20|42453.8|42433.8|42453.8|42433.8|42453.8|42433.8|42451.3|42431.3|1
1738544970000|2025-02-03 01:09:30|42448.8|42428.8|42448.8|42428.8|42451.3|42431.3|42448.8|42428.8|0
1738544980000|2025-02-03 01:09:40|42450.7|42430.7|42448.8|42428.8|42450.7|42430.7|42448.2|42428.2|0
1738544990000|2025-02-03 01:09:50|42448.2|42428.2|42451.3|42431.3|42453.8|42433.8|42448.2|42428.2|3
1738545000000|2025-02-03 01:10:00|42449.4|42429.4|42466.9|42446.9|42468.8|42448.8|42448.8|42428.8|21
1738545010000|2025-02-03 01:10:10|42468.8|42448.8|42471.3|42451.3|42471.3|42451.3|42468.8|42448.8|7
1738545020000|2025-02-03 01:10:20|42471.9|42451.9|42481.3|42461.3|42481.3|42461.3|42471.9|42451.9|2
1738545030000|2025-02-03 01:10:30|42478.8|42458.8|42481.3|42461.3|42483.8|42463.8|42478.8|42458.8|12
1738545040000|2025-02-03 01:10:40|42481.9|42461.9|42480.7|42460.7|42483.8|42463.8|42480.7|42460.7|3
1738545050000|2025-02-03 01:10:50|42478.8|42458.8|42473.8|42453.8|42478.8|42458.8|42473.8|42453.8|12
1738545060000|2025-02-03 01:11:00|42474.4|42454.4|42473.8|42453.8|42476.3|42456.3|42473.8|42453.8|1
1738545070000|2025-02-03 01:11:10|42471.3|42451.3|42471.3|42451.3|42471.3|42451.3|42469.4|42449.4|1
1738545080000|2025-02-03 01:11:20|42473.8|42453.8|42468.8|42448.8|42473.8|42453.8|42468.8|42448.8|3
1738545090000|2025-02-03 01:11:30|42469.4|42449.4|42456.3|42436.3|42471.3|42451.3|42456.3|42436.3|6
1738545100000|2025-02-03 01:11:40|42456.9|42436.9|42473.8|42453.8|42473.8|42453.8|42456.9|42436.9|18
1738545110000|2025-02-03 01:11:50|42474.4|42454.4|42479.4|42459.4|42479.4|42459.4|42473.8|42453.8|2
1738545120000|2025-02-03 01:12:00|42481.9|42461.9|42478.8|42458.8|42484.4|42464.4|42478.8|42458.8|1
1738545130000|2025-02-03 01:12:10|||||||||2
1738545140000|2025-02-03 01:12:20|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|42478.2|42458.2|4
1738545150000|2025-02-03 01:12:30|42476.3|42456.3|42478.8|42458.8|42480.7|42460.7|42476.3|42456.3|0
1738545160000|2025-02-03 01:12:40|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|42481.3|42461.3|0
1738545170000|2025-02-03 01:12:50|42481.9|42461.9|42484.4|42464.4|42484.4|42464.4|42481.9|42461.9|3
1738545180000|2025-02-03 01:13:00|42486.3|42466.3|42485.7|42465.7|42486.3|42466.3|42485.7|42465.7|5
1738545190000|2025-02-03 01:13:10|42484.4|42464.4|42485.7|42465.7|42488.8|42468.8|42483.8|42463.8|3
1738545200000|2025-02-03 01:13:20|42486.3|42466.3|42486.3|42466.3|42486.3|42466.3|42486.3|42466.3|0
1738545210000|2025-02-03 01:13:30|||||||||2
1738545220000|2025-02-03 01:13:40|42488.2|42468.2|42534.4|42514.4|42536.3|42516.3|42488.2|42468.2|15
1738545230000|2025-02-03 01:13:50|42535|42515|42545|42525|42548.1|42528.1|42535|42515|8
1738545240000|2025-02-03 01:14:00|42544.4|42524.4|42530|42510|42545|42525|42530|42510|5
1738545250000|2025-02-03 01:14:10|||||||||4
1738545260000|2025-02-03 01:14:20|42530.6|42510.6|42535|42515|42535|42515|42530.6|42510.6|0
1738545270000|2025-02-03 01:14:30|42534.4|42514.4|42545|42525|42545|42525|42532.5|42512.5|3
1738545280000|2025-02-03 01:14:40|42545.6|42525.6|42548.8|42528.8|42552.5|42532.5|42545.6|42525.6|2
1738545290000|2025-02-03 01:14:50|42550|42530|42557.5|42537.5|42560|42540|42550|42530|9
1738545300000|2025-02-03 01:15:00|42555|42535|42518.2|42498.2|42555|42535|42518.2|42498.2|26
1738545310000|2025-02-03 01:15:10|42517.6|42497.6|42512.6|42492.6|42517.6|42497.6|42510.7|42490.7|11
1738545320000|2025-02-03 01:15:20|42507.6|42487.6|42514.5|42494.5|42515.1|42495.1|42505.1|42485.1|15
1738545330000|2025-02-03 01:15:30|42512.6|42492.6|42522.6|42502.6|42522.6|42502.6|42512.6|42492.6|9
1738545340000|2025-02-03 01:15:40|42527.6|42507.6|42532.6|42512.6|42537|42517|42527.6|42507.6|3
1738545350000|2025-02-03 01:15:50|42532|42512|42522.6|42502.6|42532|42512|42517.6|42497.6|2
1738545360000|2025-02-03 01:16:00|42522|42502|42507.6|42487.6|42522.6|42502.6|42507|42487|25
1738545370000|2025-02-03 01:16:10|42505.7|42485.7|42500.1|42480.1|42505.7|42485.7|42497.6|42477.6|6
1738545380000|2025-02-03 01:16:20|42499.5|42479.5|42492|42472|42499.5|42479.5|42492|42472|11
1738545390000|2025-02-03 01:16:30|42494.5|42474.5|42489.5|42469.5|42494.5|42474.5|42489.5|42469.5|7
1738545400000|2025-02-03 01:16:40|42487|42467|42492|42472|42494.5|42474.5|42487|42467|26
1738545410000|2025-02-03 01:16:50|42497|42477|42507|42487|42507|42487|42497|42477|7
1738545420000|2025-02-03 01:17:00|42504.5|42484.5|42504.5|42484.5|42509.5|42489.5|42503.9|42483.9|17
1738545430000|2025-02-03 01:17:10|42503.9|42483.9|42502.6|42482.6|42504.5|42484.5|42495.1|42475.1|7
1738545440000|2025-02-03 01:17:20|42504.5|42484.5|42497.6|42477.6|42504.5|42484.5|42497|42477|0
1738545450000|2025-02-03 01:17:30|42499.5|42479.5|42502|42482|42502|42482|42492|42472|7
1738545460000|2025-02-03 01:17:40|42502.6|42482.6|42492|42472|42504.5|42484.5|42492|42472|6
1738545470000|2025-02-03 01:17:50|42494.5|42474.5|42494.5|42474.5|42494.5|42474.5|42492|42472|6
1738545480000|2025-02-03 01:18:00|42490.1|42470.1|42487.6|42467.6|42492|42472|42469.5|42449.5|31
1738545490000|2025-02-03 01:18:10|42488.8|42468.8|42509.5|42489.5|42509.5|42489.5|42488.8|42468.8|7
1738545500000|2025-02-03 01:18:20|42507|42487|42509.5|42489.5|42509.5|42489.5|42499.5|42479.5|8
1738545510000|2025-02-03 01:18:30|42507|42487|42509.5|42489.5|42509.5|42489.5|42504.5|42484.5|0
1738545520000|2025-02-03 01:18:40|42510.1|42490.1|42509.5|42489.5|42512|42492|42509.5|42489.5|1
1738545530000|2025-02-03 01:18:50|42507|42487|42499.5|42479.5|42509.5|42489.5|42499.5|42479.5|10
1738545540000|2025-02-03 01:19:00|42498.9|42478.9|42494.5|42474.5|42498.9|42478.9|42491.4|42471.4|9
1738545550000|2025-02-03 01:19:10|42498.3|42478.3|42504.5|42484.5|42504.5|42484.5|42494.5|42474.5|11
1738545560000|2025-02-03 01:19:20|42499.5|42479.5|42514.5|42494.5|42514.5|42494.5|42499.5|42479.5|10
1738545570000|2025-02-03 01:19:30|42513.9|42493.9|42517.6|42497.6|42517.6|42497.6|42509.5|42489.5|1
1738545580000|2025-02-03 01:19:40|42519.5|42499.5|42519.5|42499.5|42522|42502|42519.5|42499.5|4
1738545590000|2025-02-03 01:19:50|42522|42502|42524.5|42504.5|42524.5|42504.5|42519.5|42499.5|1
1738545600000|2025-02-03 01:20:00|42522|42502|42534.5|42514.5|42534.5|42514.5|42522|42502|7
1738545610000|2025-02-03 01:20:10|42529.5|42509.5|42519.5|42499.5|42529.5|42509.5|42517|42497|3
1738545620000|2025-02-03 01:20:20|42517.6|42497.6|42509.5|42489.5|42517.6|42497.6|42509.5|42489.5|1
1738545630000|2025-02-03 01:20:30|42508.9|42488.9|42506.4|42486.4|42512|42492|42506.4|42486.4|3
1738545640000|2025-02-03 01:20:40|42507|42487|42509.5|42489.5|42509.5|42489.5|42504.5|42484.5|6
1738545650000|2025-02-03 01:20:50|42512|42492|42512|42492|42512|42492|42509.5|42489.5|1
1738545660000|2025-02-03 01:21:00|42509.5|42489.5|42524.5|42504.5|42524.5|42504.5|42509.5|42489.5|8
1738545670000|2025-02-03 01:21:10|42527|42507|42542|42522|42542|42522|42527|42507|7
1738545680000|2025-02-03 01:21:20|42544.5|42524.5|42570.1|42550.1|42570.1|42550.1|42544.5|42524.5|25
1738545690000|2025-02-03 01:21:30|42572|42552|42567|42547|42572|42552|42567|42547|1
1738545700000|2025-02-03 01:21:40|42564.5|42544.5|42557.6|42537.6|42567|42547|42557|42537|0
1738545710000|2025-02-03 01:21:50|42559.5|42539.5|42567.6|42547.6|42567.6|42547.6|42547|42527|6
1738545720000|2025-02-03 01:22:00|42569.5|42549.5|42569.5|42549.5|42571.4|42551.4|42569.5|42549.5|8
1738545730000|2025-02-03 01:22:10|42568.9|42548.9|42557|42537|42568.9|42548.9|42557|42537|8
1738545740000|2025-02-03 01:22:20|42557.6|42537.6|42559.5|42539.5|42559.5|42539.5|42557|42537|4
1738545750000|2025-02-03 01:22:30|42560.1|42540.1|42559.5|42539.5|42560.1|42540.1|42559.5|42539.5|0
1738545760000|2025-02-03 01:22:40|42560.1|42540.1|42554.5|42534.5|42562|42542|42552|42532|18
1738545770000|2025-02-03 01:22:50|42559.5|42539.5|42564.5|42544.5|42564.5|42544.5|42559.5|42539.5|4
1738545780000|2025-02-03 01:23:00|42563.9|42543.9|42559.5|42539.5|42563.9|42543.9|42557|42537|11
1738545790000|2025-02-03 01:23:10|42562|42542|42564.5|42544.5|42564.5|42544.5|42562|42542|3
1738545800000|2025-02-03 01:23:20|42567.6|42547.6|42569.5|42549.5|42570.1|42550.1|42567.6|42547.6|4
1738545810000|2025-02-03 01:23:30|42570.1|42550.1|42572|42552|42572.6|42552.6|42569.5|42549.5|2
1738545820000|2025-02-03 01:23:40|42572.6|42552.6|42569.5|42549.5|42572.6|42552.6|42568.9|42548.9|9
1738545830000|2025-02-03 01:23:50|42568.9|42548.9|42560.8|42540.8|42568.9|42548.9|42558.9|42538.9|15
1738545840000|2025-02-03 01:24:00|42558.3|42538.3|42538.3|42518.3|42558.3|42538.3|42538.3|42518.3|4
1738545850000|2025-02-03 01:24:10|42537.7|42517.7|42523.9|42503.9|42537.7|42517.7|42523.9|42503.9|1
1738545860000|2025-02-03 01:24:20|42523.3|42503.3|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|4
1738545870000|2025-02-03 01:24:30|42524.5|42504.5|42536.4|42516.4|42541.4|42521.4|42524.5|42504.5|4
1738545880000|2025-02-03 01:24:40|42534.5|42514.5|42533.3|42513.3|42534.5|42514.5|42526.4|42506.4|11
1738545890000|2025-02-03 01:24:50|42532.7|42512.7|42518.3|42498.3|42532.7|42512.7|42517.7|42497.7|3
1738545900000|2025-02-03 01:25:00|42515.8|42495.8|42517.7|42497.7|42518.3|42498.3|42513.3|42493.3|5
1738545910000|2025-02-03 01:25:10|42515.8|42495.8|42505.8|42485.8|42518.3|42498.3|42505.8|42485.8|4
1738545920000|2025-02-03 01:25:20|42508.3|42488.3|42508.3|42488.3|42512.7|42492.7|42508.3|42488.3|1
1738545930000|2025-02-03 01:25:30|42510.2|42490.2|42510.2|42490.2|42510.2|42490.2|42510.2|42490.2|10
1738545940000|2025-02-03 01:25:40|42510.8|42490.8|42516.4|42496.4|42517|42497|42510.8|42490.8|0
1738545950000|2025-02-03 01:25:50|42518.3|42498.3|42521.4|42501.4|42521.4|42501.4|42518.3|42498.3|0
1738545960000|2025-02-03 01:26:00|42523.3|42503.3|42511.4|42491.4|42523.3|42503.3|42506.4|42486.4|22
1738545970000|2025-02-03 01:26:10|42508.9|42488.9|42521.4|42501.4|42521.4|42501.4|42508.9|42488.9|4
1738545980000|2025-02-03 01:26:20|42519.5|42499.5|42518.9|42498.9|42523.9|42503.9|42517.6|42497.6|0
1738545990000|2025-02-03 01:26:30|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|1
1738546000000|2025-02-03 01:26:40|42518.9|42498.9|42513.3|42493.3|42518.9|42498.9|42513.3|42493.3|15
1738546010000|2025-02-03 01:26:50|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|42515.2|42495.2|0
1738546020000|2025-02-03 01:27:00|42518.3|42498.3|42523.9|42503.9|42523.9|42503.9|42516.4|42496.4|2
1738546030000|2025-02-03 01:27:10|42523.3|42503.3|42523.9|42503.9|42523.9|42503.9|42520.2|42500.2|3
1738546040000|2025-02-03 01:27:20|42524.5|42504.5|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|1
1738546050000|2025-02-03 01:27:30|42526.4|42506.4|42521.4|42501.4|42526.4|42506.4|42521.4|42501.4|1
1738546060000|2025-02-03 01:27:40|42523.9|42503.9|42526.4|42506.4|42526.4|42506.4|42521.4|42501.4|3
1738546070000|2025-02-03 01:27:50|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|42528.9|42508.9|3
1738546080000|2025-02-03 01:28:00|42531.4|42511.4|42524.5|42504.5|42531.4|42511.4|42523.9|42503.9|2
1738546090000|2025-02-03 01:28:10|42526.4|42506.4|42523.9|42503.9|42526.4|42506.4|42523.9|42503.9|0
1738546100000|2025-02-03 01:28:20|42521.4|42501.4|42523.9|42503.9|42523.9|42503.9|42521.4|42501.4|3
1738546110000|2025-02-03 01:28:30|42523.3|42503.3|42525.8|42505.8|42526.4|42506.4|42521.4|42501.4|0
1738546120000|2025-02-03 01:28:40|42521.4|42501.4|42526.4|42506.4|42526.4|42506.4|42521.4|42501.4|0
1738546130000|2025-02-03 01:28:50|42525.8|42505.8|42531.4|42511.4|42531.4|42511.4|42525.8|42505.8|2
1738546140000|2025-02-03 01:29:00|42536.4|42516.4|42539.5|42519.5|42539.5|42519.5|42531.4|42511.4|6
1738546150000|2025-02-03 01:29:10|42541.4|42521.4|42546.4|42526.4|42546.4|42526.4|42541.4|42521.4|4
1738546160000|2025-02-03 01:29:20|42547|42527|42551.4|42531.4|42551.4|42531.4|42546.4|42526.4|0
1738546170000|2025-02-03 01:29:30|42552|42532|42551.4|42531.4|42552|42532|42551.4|42531.4|1
1738546180000|2025-02-03 01:29:40|42553.9|42533.9|42556.4|42536.4|42556.4|42536.4|42551.4|42531.4|4
1738546190000|2025-02-03 01:29:50|42555.8|42535.8|42553.9|42533.9|42555.8|42535.8|42553.9|42533.9|3
1738546200000|2025-02-03 01:30:00|42556.4|42536.4|42567|42547|42567|42547|42553.9|42533.9|7
1738546210000|2025-02-03 01:30:10|42564.5|42544.5|42563.3|42543.3|42568.3|42548.3|42563.3|42543.3|1
1738546220000|2025-02-03 01:30:20|42565.2|42545.2|42563.3|42543.3|42568.3|42548.3|42563.3|42543.3|0
1738546230000|2025-02-03 01:30:30|42565.2|42545.2|42568.3|42548.3|42568.3|42548.3|42565.2|42545.2|0
1738546240000|2025-02-03 01:30:40|42567.1|42547.1|42563.3|42543.3|42568.3|42548.3|42561.4|42541.4|1
1738546250000|2025-02-03 01:30:50|42561.4|42541.4|42573.3|42553.3|42578.3|42558.3|42560.2|42540.2|4
1738546260000|2025-02-03 01:31:00|42565.8|42545.8|42568.9|42548.9|42568.9|42548.9|42562.7|42542.7|34
1738546270000|2025-02-03 01:31:10|42571.4|42551.4|42573.3|42553.3|42575.2|42555.2|42568.3|42548.3|2
1738546280000|2025-02-03 01:31:20|42573.9|42553.9|42578.3|42558.3|42580.8|42560.8|42573.3|42553.3|0
1738546290000|2025-02-03 01:31:30|42575.8|42555.8|42578.3|42558.3|42580.8|42560.8|42573.3|42553.3|2
1738546300000|2025-02-03 01:31:40|42580.8|42560.8|42578.3|42558.3|42580.8|42560.8|42575.2|42555.2|3
1738546310000|2025-02-03 01:31:50|42580.8|42560.8|42583.9|42563.9|42586.4|42566.4|42580.8|42560.8|3
1738546320000|2025-02-03 01:32:00|42581.4|42561.4|42563.3|42543.3|42583.9|42563.9|42563.3|42543.3|3
1738546330000|2025-02-03 01:32:10|42562.7|42542.7|42545.8|42525.8|42562.7|42542.7|42535.8|42515.8|16
1738546340000|2025-02-03 01:32:20|42543.3|42523.3|42548.9|42528.9|42550.8|42530.8|42543.3|42523.3|5
1738546350000|2025-02-03 01:32:30|42550.8|42530.8|42555.8|42535.8|42555.8|42535.8|42545.8|42525.8|1
1738546360000|2025-02-03 01:32:40|42558.3|42538.3|42571.4|42551.4|42571.4|42551.4|42557.7|42537.7|8
1738546370000|2025-02-03 01:32:50|42570.8|42550.8|42558.9|42538.9|42571.4|42551.4|42557|42537|3
1738546380000|2025-02-03 01:33:00|42556.4|42536.4|42547|42527|42556.4|42536.4|42543.9|42523.9|2
1738546390000|2025-02-03 01:33:10|42546.4|42526.4|42548.9|42528.9|42548.9|42528.9|42541.4|42521.4|4
1738546400000|2025-02-03 01:33:20|42549.5|42529.5|42553.9|42533.9|42553.9|42533.9|42549.5|42529.5|2
1738546410000|2025-02-03 01:33:30|42555.8|42535.8|42556.4|42536.4|42558.9|42538.9|42553.9|42533.9|0
1738546420000|2025-02-03 01:33:40|42558.9|42538.9|42563.9|42543.9|42563.9|42543.9|42556.4|42536.4|0
1738546430000|2025-02-03 01:33:50|42563.3|42543.3|42563.9|42543.9|42566.4|42546.4|42561.4|42541.4|1
1738546440000|2025-02-03 01:34:00|42566.4|42546.4|42556.4|42536.4|42566.4|42546.4|42556.4|42536.4|1
1738546450000|2025-02-03 01:34:10|42546.4|42526.4|42542.6|42522.6|42546.4|42526.4|42542.6|42522.6|6
1738546460000|2025-02-03 01:34:20|42544.5|42524.5|42546.4|42526.4|42546.4|42526.4|42543.9|42523.9|0
1738546470000|2025-02-03 01:34:30|42547|42527|42553.9|42533.9|42553.9|42533.9|42546.4|42526.4|0
1738546480000|2025-02-03 01:34:40|42554.5|42534.5|42561.4|42541.4|42563.9|42543.9|42554.5|42534.5|1
1738546490000|2025-02-03 01:34:50|42560.8|42540.8|42568.9|42548.9|42568.9|42548.9|42558.9|42538.9|1
1738546500000|2025-02-03 01:35:00|42569.5|42549.5|42573.9|42553.9|42573.9|42553.9|42569.5|42549.5|2
1738546510000|2025-02-03 01:35:10|42571.4|42551.4|42568.9|42548.9|42571.4|42551.4|42568.9|42548.9|1
1738546520000|2025-02-03 01:35:20|42566.4|42546.4|42571.4|42551.4|42574.5|42554.5|42566.4|42546.4|11
1738546530000|2025-02-03 01:35:30|42569.5|42549.5|42571.4|42551.4|42571.4|42551.4|42568.9|42548.9|0
1738546540000|2025-02-03 01:35:40|42570.8|42550.8|42571.4|42551.4|42571.4|42551.4|42568.9|42548.9|1
1738546550000|2025-02-03 01:35:50|42569.5|42549.5|42563.9|42543.9|42571.4|42551.4|42563.9|42543.9|20
1738546560000|2025-02-03 01:36:00|42559.7|42539.7|42552|42532|42559.7|42539.7|42546.4|42526.4|4
1738546570000|2025-02-03 01:36:10|42551.4|42531.4|42536.4|42516.4|42551.4|42531.4|42536.4|42516.4|0
1738546580000|2025-02-03 01:36:20|42534.5|42514.5|42526.4|42506.4|42534.5|42514.5|42526.4|42506.4|2
1738546590000|2025-02-03 01:36:30|42530.8|42510.8|42531.4|42511.4|42531.4|42511.4|42528.9|42508.9|1
1738546600000|2025-02-03 01:36:40|42530.8|42510.8|42520.8|42500.8|42531.4|42511.4|42520.8|42500.8|8
1738546610000|2025-02-03 01:36:50|42518.3|42498.3|42518.3|42498.3|42523.9|42503.9|42515.2|42495.2|4
1738546620000|2025-02-03 01:37:00|42516.4|42496.4|42519.5|42499.5|42521.4|42501.4|42516.4|42496.4|5
1738546630000|2025-02-03 01:37:10|42521.4|42501.4|42526.4|42506.4|42526.4|42506.4|42516.4|42496.4|0
1738546640000|2025-02-03 01:37:20|||||||||1
1738546650000|2025-02-03 01:37:30|42525.8|42505.8|42526.4|42506.4|42526.4|42506.4|42523.3|42503.3|3
1738546660000|2025-02-03 01:37:40|42527|42507|42523.9|42503.9|42527|42507|42523.9|42503.9|0
1738546670000|2025-02-03 01:37:50|42521.4|42501.4|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|2
1738546680000|2025-02-03 01:38:00|42518.3|42498.3|42513.9|42493.9|42518.3|42498.3|42513.9|42493.9|9
1738546690000|2025-02-03 01:38:10|42518.3|42498.3|42521.4|42501.4|42521.4|42501.4|42516.4|42496.4|3
1738546710000|2025-02-03 01:38:30|42523.9|42503.9|42526.4|42506.4|42531.4|42511.4|42523.9|42503.9|5
1738546720000|2025-02-03 01:38:40|42531.4|42511.4|42528.9|42508.9|42531.4|42511.4|42528.9|42508.9|0
1738546730000|2025-02-03 01:38:50|42528.3|42508.3|42523.9|42503.9|42528.3|42508.3|42523.9|42503.9|1
1738546740000|2025-02-03 01:39:00|42526.4|42506.4|42521.4|42501.4|42526.4|42506.4|42521.4|42501.4|6
1738546750000|2025-02-03 01:39:10|42522.1|42502.1|42523.9|42503.9|42528.9|42508.9|42522.1|42502.1|4
1738546760000|2025-02-03 01:39:20|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|42526.4|42506.4|2
1738546770000|2025-02-03 01:39:30|42523.9|42503.9|42528.9|42508.9|42528.9|42508.9|42523.9|42503.9|0
1738546790000|2025-02-03 01:39:50|42531.4|42511.4|42531.4|42511.4|42533.9|42513.9|42530.8|42510.8|2
1738546800000|2025-02-03 01:40:00|42529.6|42509.6|42533.9|42513.9|42533.9|42513.9|42526.4|42506.4|7
1738546810000|2025-02-03 01:40:10|42532.1|42512.1|42531.4|42511.4|42536.4|42516.4|42531.4|42511.4|0
1738546820000|2025-02-03 01:40:20|42530.8|42510.8|42526.4|42506.4|42530.8|42510.8|42526.4|42506.4|0
1738546830000|2025-02-03 01:40:30|42528.9|42508.9|42532.1|42512.1|42532.1|42512.1|42526.4|42506.4|3
1738546840000|2025-02-03 01:40:40|42531.4|42511.4|42543.9|42523.9|42543.9|42523.9|42531.4|42511.4|0
1738546850000|2025-02-03 01:40:50|42546.4|42526.4|42546.4|42526.4|42548.9|42528.9|42546.4|42526.4|1
1738546860000|2025-02-03 01:41:00|42545.8|42525.8|42535.2|42515.2|42546.4|42526.4|42526.4|42506.4|18
1738546870000|2025-02-03 01:41:10|42535.8|42515.8|42521.4|42501.4|42535.8|42515.8|42518.9|42498.9|11
1738546880000|2025-02-03 01:41:20|42517.7|42497.7|42510.8|42490.8|42521.4|42501.4|42510.8|42490.8|4
1738546890000|2025-02-03 01:41:30|42508.9|42488.9|42516.4|42496.4|42516.4|42496.4|42508.9|42488.9|4
1738546900000|2025-02-03 01:41:40|42515.8|42495.8|42513.9|42493.9|42515.8|42495.8|42513.9|42493.9|0
1738546910000|2025-02-03 01:41:50|42514|42494|42514|42494|42516.5|42496.5|42514|42494|1
1738546920000|2025-02-03 01:42:00|42515.8|42495.8|42506.5|42486.5|42515.8|42495.8|42501.5|42481.5|7
1738546930000|2025-02-03 01:42:10|42501.5|42481.5|42499|42479|42503.3|42483.3|42499|42479|6
1738546940000|2025-02-03 01:42:20|42496.5|42476.5|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|1
1738546950000|2025-02-03 01:42:30|42500.8|42480.8|42501.5|42481.5|42501.5|42481.5|42496.5|42476.5|2
1738546960000|2025-02-03 01:42:40|42500.8|42480.8|42498.3|42478.3|42501.5|42481.5|42498.3|42478.3|5
1738546980000|2025-02-03 01:43:00|42496.5|42476.5|42499|42479|42499|42479|42496.5|42476.5|0
1738546990000|2025-02-03 01:43:10|42500.8|42480.8|42499|42479|42500.8|42480.8|42499|42479|3
1738547000000|2025-02-03 01:43:20|42496.5|42476.5|42491.5|42471.5|42496.5|42476.5|42491.5|42471.5|1
1738547010000|2025-02-03 01:43:30|||||||||1
1738547020000|2025-02-03 01:43:40|42494|42474|42496.5|42476.5|42496.5|42476.5|42494|42474|2
1738547030000|2025-02-03 01:43:50|||||||||2
1738547040000|2025-02-03 01:44:00|42499|42479|42499|42479|42499|42479|42499|42479|2
1738547050000|2025-02-03 01:44:10|42496.5|42476.5|42496.5|42476.5|42499|42479|42494|42474|0
1738547060000|2025-02-03 01:44:20|42497.1|42477.1|42504|42484|42506.5|42486.5|42497.1|42477.1|3
1738547070000|2025-02-03 01:44:30|42502.1|42482.1|42501.5|42481.5|42504|42484|42496.5|42476.5|7
1738547080000|2025-02-03 01:44:40|42500.9|42480.9|42496.5|42476.5|42501.5|42481.5|42496.5|42476.5|0
1738547090000|2025-02-03 01:44:50|42497.1|42477.1|42501.5|42481.5|42501.5|42481.5|42497.1|42477.1|0
1738547100000|2025-02-03 01:45:00|42499|42479|42496.5|42476.5|42499|42479|42496.5|42476.5|1
1738547110000|2025-02-03 01:45:10|42499|42479|42493.4|42473.4|42499|42479|42493.4|42473.4|2
1738547120000|2025-02-03 01:45:20|42491.5|42471.5|42486.5|42466.5|42491.5|42471.5|42486.5|42466.5|6
1738547130000|2025-02-03 01:45:30|42489|42469|42491.5|42471.5|42491.5|42471.5|42486.5|42466.5|1
1738547140000|2025-02-03 01:45:40|42489|42469|42491.5|42471.5|42494|42474|42489|42469|1
1738547150000|2025-02-03 01:45:50|42489|42469|42494|42474|42494|42474|42489|42469|0
1738547160000|2025-02-03 01:46:00|42506.5|42486.5|42518.4|42498.4|42518.4|42498.4|42506.5|42486.5|32
1738547170000|2025-02-03 01:46:10|42523.4|42503.4|42523.4|42503.4|42523.4|42503.4|42520.9|42500.9|2
1738547180000|2025-02-03 01:46:20|42525.2|42505.2|42547.7|42527.7|42547.7|42527.7|42525.2|42505.2|6
1738547190000|2025-02-03 01:46:30|42548.4|42528.4|42535.2|42515.2|42550.2|42530.2|42532.7|42512.7|8
1738547200000|2025-02-03 01:46:40|42533.4|42513.4|42534.6|42514.6|42535.2|42515.2|42530.2|42510.2|0
1738547210000|2025-02-03 01:46:50|42532.1|42512.1|42535.2|42515.2|42537.7|42517.7|42530.2|42510.2|0
1738547220000|2025-02-03 01:47:00|42535.9|42515.9|42535.2|42515.2|42542.7|42522.7|42535.2|42515.2|3
1738547230000|2025-02-03 01:47:10|42532.7|42512.7|42530.2|42510.2|42535.9|42515.9|42530.2|42510.2|9
1738547240000|2025-02-03 01:47:20|42530.3|42510.3|42534.6|42514.6|42534.6|42514.6|42530.3|42510.3|1
1738547250000|2025-02-03 01:47:30|42537.1|42517.1|42540.3|42520.3|42540.3|42520.3|42534.6|42514.6|2
1738547260000|2025-02-03 01:47:40|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|42538.4|42518.4|3
1738547270000|2025-02-03 01:47:50|42535.9|42515.9|42538.4|42518.4|42538.4|42518.4|42535.9|42515.9|2
1738547280000|2025-02-03 01:48:00|42536.5|42516.5|42531.5|42511.5|42536.5|42516.5|42531.5|42511.5|0
1738547290000|2025-02-03 01:48:10|42532.1|42512.1|42531.5|42511.5|42536.5|42516.5|42531.5|42511.5|0
1738547300000|2025-02-03 01:48:20|42532.1|42512.1|42536.5|42516.5|42536.5|42516.5|42532.1|42512.1|2
1738547310000|2025-02-03 01:48:30|42535.3|42515.3|42531.5|42511.5|42535.3|42515.3|42530.9|42510.9|1
1738547320000|2025-02-03 01:48:40|42529|42509|42526.5|42506.5|42529|42509|42526.5|42506.5|0
1738547330000|2025-02-03 01:48:50|42525.9|42505.9|42519.6|42499.6|42525.9|42505.9|42519|42499|0
1738547340000|2025-02-03 01:49:00|42521.5|42501.5|42521.5|42501.5|42521.5|42501.5|42515.9|42495.9|1
1738547350000|2025-02-03 01:49:10|42520.3|42500.3|42521.5|42501.5|42524|42504|42516.5|42496.5|1
1738547360000|2025-02-03 01:49:20|42524|42504|42521.5|42501.5|42526.5|42506.5|42521.5|42501.5|0
1738547380000|2025-02-03 01:49:40|42519|42499|42516.5|42496.5|42521.5|42501.5|42516.5|42496.5|0
1738547390000|2025-02-03 01:49:50|42514.6|42494.6|42509|42489|42514.6|42494.6|42509|42489|0
1738547400000|2025-02-03 01:50:00|42506.5|42486.5|42506.5|42486.5|42507.1|42487.1|42504.6|42484.6|4
1738547410000|2025-02-03 01:50:10|42504|42484|42504|42484|42504|42484|42504|42484|1
1738547420000|2025-02-03 01:50:20|42501.5|42481.5|42501.5|42481.5|42501.5|42481.5|42499|42479|1
1738547430000|2025-02-03 01:50:30|42499|42479|42504|42484|42504|42484|42499|42479|2
1738547440000|2025-02-03 01:50:40|42504.6|42484.6|42506.5|42486.5|42509|42489|42504.6|42484.6|2
1738547450000|2025-02-03 01:50:50|42507.1|42487.1|42511.5|42491.5|42511.5|42491.5|42506.5|42486.5|0
1738547460000|2025-02-03 01:51:00|42509|42489|42511.5|42491.5|42511.5|42491.5|42509|42489|0
1738547470000|2025-02-03 01:51:10|42509|42489|42509|42489|42511.5|42491.5|42509|42489|1
1738547480000|2025-02-03 01:51:20|42506.5|42486.5|42506.5|42486.5|42509|42489|42504|42484|2
1738547490000|2025-02-03 01:51:30|42504|42484|42506.5|42486.5|42506.5|42486.5|42504|42484|0
1738547500000|2025-02-03 01:51:40|42504|42484|42503.4|42483.4|42504|42484|42503.4|42483.4|4
1738547510000|2025-02-03 01:51:50|42504|42484|42501.5|42481.5|42506.5|42486.5|42501.5|42481.5|4
1738547520000|2025-02-03 01:52:00|42503.4|42483.4|42516.5|42496.5|42519|42499|42503.4|42483.4|10
1738547530000|2025-02-03 01:52:10|42514|42494|42511.5|42491.5|42514|42494|42511.5|42491.5|0
1738547540000|2025-02-03 01:52:20|42512.1|42492.1|42514|42494|42514|42494|42512.1|42492.1|0
1738547550000|2025-02-03 01:52:30|42509|42489|42511.5|42491.5|42511.5|42491.5|42509|42489|3
1738547560000|2025-02-03 01:52:40|42512.7|42492.7|42511.5|42491.5|42512.7|42492.7|42511.5|42491.5|0
1738547570000|2025-02-03 01:52:50|||||||||2
1738547580000|2025-02-03 01:53:00|42506.5|42486.5|42501.5|42481.5|42506.5|42486.5|42500.9|42480.9|10
1738547590000|2025-02-03 01:53:10|42499|42479|42501.5|42481.5|42501.5|42481.5|42499|42479|16
1738547600000|2025-02-03 01:53:20|42500.3|42480.3|42502.8|42482.8|42505.3|42485.3|42500.3|42480.3|10
1738547610000|2025-02-03 01:53:30|42502.2|42482.2|42502.8|42482.8|42502.8|42482.8|42502.2|42482.2|0
1738547620000|2025-02-03 01:53:40|42502.2|42482.2|42497.8|42477.8|42502.2|42482.2|42497.8|42477.8|1
1738547630000|2025-02-03 01:53:50|42495.9|42475.9|42480.3|42460.3|42495.9|42475.9|42480.3|42460.3|17
1738547640000|2025-02-03 01:54:00|42479.7|42459.7|42474.1|42454.1|42479.7|42459.7|42474.1|42454.1|7
1738547650000|2025-02-03 01:54:10|42474.7|42454.7|42469.7|42449.7|42474.7|42454.7|42469.7|42449.7|6
1738547660000|2025-02-03 01:54:20|42469.1|42449.1|42459.7|42439.7|42469.1|42449.1|42459.7|42439.7|11
1738547670000|2025-02-03 01:54:30|42462.2|42442.2|42459.7|42439.7|42462.2|42442.2|42459.7|42439.7|6
1738547680000|2025-02-03 01:54:40|42461.6|42441.6|42463.4|42443.4|42463.4|42443.4|42461.6|42441.6|5
1738547690000|2025-02-03 01:54:50|42464.1|42444.1|42461.6|42441.6|42464.1|42444.1|42461.6|42441.6|1
1738547700000|2025-02-03 01:55:00|42464.1|42444.1|42448.4|42428.4|42464.1|42444.1|42448.4|42428.4|34
1738547710000|2025-02-03 01:55:10|42447.2|42427.2|42447.2|42427.2|42449.7|42429.7|42445.3|42425.3|22
1738547720000|2025-02-03 01:55:20|42447.8|42427.8|42449.7|42429.7|42449.7|42429.7|42447.2|42427.2|5
1738547730000|2025-02-03 01:55:30|42451.6|42431.6|42449.7|42429.7|42452.2|42432.2|42449.7|42429.7|1
1738547740000|2025-02-03 01:55:40|42447.2|42427.2|42432.2|42412.2|42447.2|42427.2|42428.4|42408.4|25
1738547750000|2025-02-03 01:55:50|42436.6|42416.6|42444.7|42424.7|42449.7|42429.7|42436.6|42416.6|10
1738547760000|2025-02-03 01:56:00|42444.1|42424.1|42439.1|42419.1|42444.7|42424.7|42439.1|42419.1|8
1738547770000|2025-02-03 01:56:10|42441.6|42421.6|42439.1|42419.1|42441.6|42421.6|42439.1|42419.1|6
1738547780000|2025-02-03 01:56:20|42436.6|42416.6|42432.8|42412.8|42439.1|42419.1|42429.7|42409.7|8
1738547790000|2025-02-03 01:56:30|42432.2|42412.2|42431.6|42411.6|42437.2|42417.2|42427.2|42407.2|7
1738547800000|2025-02-03 01:56:40|42429.7|42409.7|42427.2|42407.2|42432.2|42412.2|42427.2|42407.2|7
1738547810000|2025-02-03 01:56:50|42424.7|42404.7|42421.6|42401.6|42424.7|42404.7|42421.6|42401.6|14
1738547820000|2025-02-03 01:57:00|42421|42401|42431|42411|42431|42411|42418.5|42398.5|13
1738547830000|2025-02-03 01:57:10|42429.1|42409.1|42431.6|42411.6|42431.6|42411.6|42422.8|42402.8|26
1738547840000|2025-02-03 01:57:20|42429.1|42409.1|42437.2|42417.2|42437.2|42417.2|42429.1|42409.1|7
1738547850000|2025-02-03 01:57:30|42439.1|42419.1|42442.8|42422.8|42442.8|42422.8|42437.2|42417.2|8
1738547860000|2025-02-03 01:57:40|42442.2|42422.2|42442.2|42422.2|42444.1|42424.1|42439.7|42419.7|3
1738547870000|2025-02-03 01:57:50|42442.8|42422.8|42449.7|42429.7|42449.7|42429.7|42442.2|42422.2|3
1738547880000|2025-02-03 01:58:00|42452.8|42432.8|42472.8|42452.8|42472.8|42452.8|42452.8|42432.8|11
1738547890000|2025-02-03 01:58:10|42472.2|42452.2|42462.8|42442.8|42472.2|42452.2|42462.8|42442.8|8
1738547900000|2025-02-03 01:58:20|42465.3|42445.3|42470.9|42450.9|42470.9|42450.9|42465.3|42445.3|6
1738547910000|2025-02-03 01:58:30|42472.8|42452.8|42475.3|42455.3|42475.3|42455.3|42470.3|42450.3|1
1738547920000|2025-02-03 01:58:40|42472.8|42452.8|42475.3|42455.3|42475.3|42455.3|42472.8|42452.8|0
1738547930000|2025-02-03 01:58:50|42470.9|42450.9|42475.3|42455.3|42475.3|42455.3|42470.3|42450.3|0
1738547940000|2025-02-03 01:59:00|42477.8|42457.8|42477.8|42457.8|42478.4|42458.4|42475.3|42455.3|8
1738547950000|2025-02-03 01:59:10|42475.3|42455.3|42470.3|42450.3|42475.3|42455.3|42470.3|42450.3|4
1738547960000|2025-02-03 01:59:20|42472.8|42452.8|42472.8|42452.8|42475.3|42455.3|42470.3|42450.3|0
1738547970000|2025-02-03 01:59:30|42472.2|42452.2|42460.3|42440.3|42472.2|42452.2|42460.3|42440.3|1
1738547980000|2025-02-03 01:59:40|42463.4|42443.4|42465.3|42445.3|42468.4|42448.4|42463.4|42443.4|0
1738547990000|2025-02-03 01:59:50|42465.9|42445.9|42467.8|42447.8|42470.3|42450.3|42465.9|42445.9|0
1738548000000|2025-02-03 02:00:00|42468.4|42448.4|42472.8|42452.8|42475.3|42455.3|42467.8|42447.8|3
1738548010000|2025-02-03 02:00:10|42470.3|42450.3|42467.8|42447.8|42470.3|42450.3|42467.8|42447.8|3
1738548020000|2025-02-03 02:00:20|42465.3|42445.3|42437.8|42417.8|42465.3|42445.3|42437.8|42417.8|10
1738548030000|2025-02-03 02:00:30|42437.2|42417.2|42432.8|42412.8|42437.2|42417.2|42432.2|42412.2|6
1738548040000|2025-02-03 02:00:40|42432.2|42412.2|42432.8|42412.8|42432.8|42412.8|42432.2|42412.2|2
1738548050000|2025-02-03 02:00:50|42430.9|42410.9|42430.3|42410.3|42430.9|42410.9|42430.3|42410.3|1
1738548060000|2025-02-03 02:01:00|42430.9|42410.9|42430.3|42410.3|42432.8|42412.8|42430.3|42410.3|1
1738548070000|2025-02-03 02:01:10|42432.2|42412.2|42429.7|42409.7|42432.2|42412.2|42429.7|42409.7|2
1738548080000|2025-02-03 02:01:20|42429.1|42409.1|42427.2|42407.2|42429.1|42409.1|42427.2|42407.2|3
1738548090000|2025-02-03 02:01:30|||||||||2
1738548100000|2025-02-03 02:01:40|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|42422.2|42402.2|5
1738548110000|2025-02-03 02:01:50|42424.1|42404.1|42419.7|42399.7|42424.1|42404.1|42419.7|42399.7|2
1738548120000|2025-02-03 02:02:00|42419.1|42399.1|42419.1|42399.1|42419.1|42399.1|42419.1|42399.1|1
1738548130000|2025-02-03 02:02:10|42416.6|42396.6|42411.6|42391.6|42417.2|42397.2|42411.6|42391.6|13
1738548140000|2025-02-03 02:02:20|42411|42391|42410.4|42390.4|42411|42391|42410.4|42390.4|1
1738548150000|2025-02-03 02:02:30|42411|42391|42373.5|42353.5|42411|42391|42373.5|42353.5|37
1738548160000|2025-02-03 02:02:40|42374.1|42354.1|42371.6|42351.6|42374.1|42354.1|42366.6|42346.6|20
1738548170000|2025-02-03 02:02:50|42372.2|42352.2|42378.5|42358.5|42378.5|42358.5|42371.6|42351.6|6
1738548180000|2025-02-03 02:03:00|42376.6|42356.6|42382.2|42362.2|42382.2|42362.2|42376.6|42356.6|4
1738548190000|2025-02-03 02:03:10|42381.6|42361.6|42381.6|42361.6|42381.6|42361.6|42379.1|42359.1|2
1738548200000|2025-02-03 02:03:20|42379.1|42359.1|42379.1|42359.1|42379.1|42359.1|42376.6|42356.6|0
1738548210000|2025-02-03 02:03:30|42381.6|42361.6|42376|42356|42382.2|42362.2|42374.1|42354.1|8
1738548220000|2025-02-03 02:03:40|42376.6|42356.6|42379.7|42359.7|42381.6|42361.6|42376.6|42356.6|1
1738548230000|2025-02-03 02:03:50|42381.6|42361.6|42379.1|42359.1|42381.6|42361.6|42379.1|42359.1|0
1738548240000|2025-02-03 02:04:00|42378.5|42358.5|42364.1|42344.1|42378.5|42358.5|42364.1|42344.1|13
1738548250000|2025-02-03 02:04:10|42363.5|42343.5|42361.6|42341.6|42366.6|42346.6|42361.6|42341.6|8
1738548260000|2025-02-03 02:04:20|42361|42341|42359.1|42339.1|42361|42341|42356.6|42336.6|5
1738548270000|2025-02-03 02:04:30|42364.1|42344.1|42354.1|42334.1|42364.1|42344.1|42354.1|42334.1|6
1738548280000|2025-02-03 02:04:40|42354.7|42334.7|42322.9|42302.9|42359.1|42339.1|42302.9|42282.9|79
1738548290000|2025-02-03 02:04:50|42323.5|42303.5|42334.1|42314.1|42336.6|42316.6|42321|42301|32
1738548300000|2025-02-03 02:05:00|42331.6|42311.6|42331|42311|42334.1|42314.1|42328.5|42308.5|4
1738548310000|2025-02-03 02:05:10|42327.9|42307.9|42324.1|42304.1|42328.5|42308.5|42324.1|42304.1|2
1738548320000|2025-02-03 02:05:20|42326.6|42306.6|42344.1|42324.1|42344.1|42324.1|42326.6|42306.6|15
1738548330000|2025-02-03 02:05:30|42346.6|42326.6|42346.6|42326.6|42349.1|42329.1|42346.6|42326.6|3
1738548340000|2025-02-03 02:05:40|42347.2|42327.2|42351.6|42331.6|42351.6|42331.6|42344.1|42324.1|7
1738548350000|2025-02-03 02:05:50|42351|42331|42346|42326|42351|42331|42346|42326|2
1738548360000|2025-02-03 02:06:00|42343.5|42323.5|42339.1|42319.1|42343.5|42323.5|42339.1|42319.1|4
1738548370000|2025-02-03 02:06:10|42336|42316|42336|42316|42339.1|42319.1|42336|42316|9
1738548380000|2025-02-03 02:06:20|42335.4|42315.4|42319.1|42299.1|42335.4|42315.4|42319.1|42299.1|3
1738548390000|2025-02-03 02:06:30|42321.6|42301.6|42323.5|42303.5|42324.1|42304.1|42321.6|42301.6|6
1738548400000|2025-02-03 02:06:40|42319.1|42299.1|42319.1|42299.1|42329.1|42309.1|42319.1|42299.1|4
1738548410000|2025-02-03 02:06:50|42316.6|42296.6|42319.1|42299.1|42321.6|42301.6|42316.6|42296.6|5
1738548420000|2025-02-03 02:07:00|42316.6|42296.6|42326.6|42306.6|42326.6|42306.6|42314.1|42294.1|14
1738548430000|2025-02-03 02:07:10|42326|42306|42313.5|42293.5|42326|42306|42313.5|42293.5|8
1738548440000|2025-02-03 02:07:20|42311|42291|42309.1|42289.1|42311|42291|42306.6|42286.6|1
1738548450000|2025-02-03 02:07:30|42309.7|42289.7|42319.1|42299.1|42319.1|42299.1|42309.7|42289.7|6
1738548460000|2025-02-03 02:07:40|42321.6|42301.6|42336.6|42316.6|42339.1|42319.1|42321.6|42301.6|14
1738548470000|2025-02-03 02:07:50|42334.1|42314.1|42321|42301|42339.1|42319.1|42319.1|42299.1|24
1738548480000|2025-02-03 02:08:00|42320.3|42300.3|42324.1|42304.1|42331.6|42311.6|42320.3|42300.3|9
1738548490000|2025-02-03 02:08:10|42322.9|42302.9|42316|42296|42322.9|42302.9|42316|42296|11
1738548500000|2025-02-03 02:08:20|42311.6|42291.6|42309.1|42289.1|42311.6|42291.6|42307.2|42287.2|10
1738548510000|2025-02-03 02:08:30|42307.2|42287.2|42311.6|42291.6|42311.6|42291.6|42306|42286|11
1738548520000|2025-02-03 02:08:40|42312.2|42292.2|42306|42286|42312.2|42292.2|42306|42286|11
1738548530000|2025-02-03 02:08:50|42307.9|42287.9|42301.6|42281.6|42309.1|42289.1|42301.6|42281.6|14
1738548540000|2025-02-03 02:09:00|42300.3|42280.3|42317.2|42297.2|42317.2|42297.2|42298.5|42278.5|19
1738548550000|2025-02-03 02:09:10|42314.1|42294.1|42306|42286|42314.1|42294.1|42306|42286|2
1738548560000|2025-02-03 02:09:20|42305.4|42285.4|42312.2|42292.2|42312.2|42292.2|42301|42281|2
1738548570000|2025-02-03 02:09:30|42314.1|42294.1|42311.6|42291.6|42314.1|42294.1|42311.6|42291.6|0
1738548580000|2025-02-03 02:09:40|42309.1|42289.1|42280.4|42260.4|42309.1|42289.1|42262.9|42242.9|118
1738548590000|2025-02-03 02:09:50|42278.5|42258.5|42301.5|42281.5|42301.5|42281.5|42278.5|42258.5|37
1738548600000|2025-02-03 02:10:00|42305.3|42285.3|42304.1|42284.1|42309.1|42289.1|42294.1|42274.1|16
1738548610000|2025-02-03 02:10:10|42303.5|42283.5|42282.2|42262.2|42303.5|42283.5|42279.1|42259.1|16
1738548620000|2025-02-03 02:10:20|42284.1|42264.1|42294.1|42274.1|42294.1|42274.1|42279.7|42259.7|8
1738548630000|2025-02-03 02:10:30|42296.6|42276.6|42291.6|42271.6|42302.2|42282.2|42284.1|42264.1|17
1738548640000|2025-02-03 02:10:40|42292.2|42272.2|42294.1|42274.1|42296.6|42276.6|42292.2|42272.2|6
1738548650000|2025-02-03 02:10:50|42294.7|42274.7|42297.2|42277.2|42297.2|42277.2|42294.1|42274.1|1
1738548660000|2025-02-03 02:11:00|42294.7|42274.7|42286.6|42266.6|42294.7|42274.7|42284.1|42264.1|5
1738548670000|2025-02-03 02:11:10|42284.7|42264.7|42282.2|42262.2|42284.7|42264.7|42279.1|42259.1|5
1738548680000|2025-02-03 02:11:20|42284.7|42264.7|42285.9|42265.9|42285.9|42265.9|42284.7|42264.7|6
1738548690000|2025-02-03 02:11:30|42287.8|42267.8|42294.1|42274.1|42294.1|42274.1|42287.8|42267.8|2
1738548710000|2025-02-03 02:11:50|||||||||2
1738548720000|2025-02-03 02:12:00|42291|42271|42289.1|42269.1|42292.2|42272.2|42282.9|42262.9|9
1738548730000|2025-02-03 02:12:10|42289.7|42269.7|42294.7|42274.7|42294.7|42274.7|42289.1|42269.1|3
1738548740000|2025-02-03 02:12:20|42294.1|42274.1|42291|42271|42294.1|42274.1|42291|42271|3
1738548750000|2025-02-03 02:12:30|42289.1|42269.1|42289.1|42269.1|42289.1|42269.1|42287.9|42267.9|2
1738548760000|2025-02-03 02:12:40|42289.7|42269.7|42291.6|42271.6|42291.6|42271.6|42289.1|42269.1|0
1738548770000|2025-02-03 02:12:50|42289.7|42269.7|42292.2|42272.2|42292.2|42272.2|42289.1|42269.1|12
1738548780000|2025-02-03 02:13:00|42294.1|42274.1|42297.2|42277.2|42299.1|42279.1|42294.1|42274.1|1
1738548790000|2025-02-03 02:13:10|42292.2|42272.2|42286.6|42266.6|42292.2|42272.2|42286.6|42266.6|2
1738548800000|2025-02-03 02:13:20|42287.2|42267.2|42292.2|42272.2|42292.8|42272.8|42281.6|42261.6|14
1738548810000|2025-02-03 02:13:30|42294.1|42274.1|42302.2|42282.2|42302.8|42282.8|42293.4|42273.4|3
1738548820000|2025-02-03 02:13:40|42300.3|42280.3|42307.2|42287.2|42309.1|42289.1|42300.3|42280.3|3
1738548830000|2025-02-03 02:13:50|42306.6|42286.6|42314.1|42294.1|42314.1|42294.1|42306.6|42286.6|2
1738548840000|2025-02-03 02:14:00|42316.6|42296.6|42309.1|42289.1|42319.1|42299.1|42306.6|42286.6|0
1738548850000|2025-02-03 02:14:10|42309.7|42289.7|42312.2|42292.2|42312.8|42292.8|42309.1|42289.1|2
1738548860000|2025-02-03 02:14:20|42314.1|42294.1|42314.1|42294.1|42316|42296|42314.1|42294.1|3
1738548870000|2025-02-03 02:14:30|42311.6|42291.6|42314.1|42294.1|42316.6|42296.6|42311.6|42291.6|3
1738548880000|2025-02-03 02:14:40|42311.6|42291.6|42316.6|42296.6|42316.6|42296.6|42311.6|42291.6|2
1738548890000|2025-02-03 02:14:50|42316|42296|42314.1|42294.1|42319.1|42299.1|42314.1|42294.1|0
1738548900000|2025-02-03 02:15:00|42313.5|42293.5|42314.1|42294.1|42314.1|42294.1|42309.1|42289.1|4
1738548910000|2025-02-03 02:15:10|42316.6|42296.6|42314.1|42294.1|42316.6|42296.6|42314.1|42294.1|5
1738548920000|2025-02-03 02:15:20|42316.6|42296.6|42316.6|42296.6|42319.1|42299.1|42316.6|42296.6|3
1738548930000|2025-02-03 02:15:30|42317.2|42297.2|42316.6|42296.6|42319.1|42299.1|42316.6|42296.6|1
1738548940000|2025-02-03 02:15:40|42317.2|42297.2|42319.1|42299.1|42319.1|42299.1|42316.6|42296.6|1
1738548950000|2025-02-03 02:15:50|42318.5|42298.5|42317.2|42297.2|42319.7|42299.7|42316.6|42296.6|1
1738548960000|2025-02-03 02:16:00|42319.7|42299.7|42332.2|42312.2|42332.2|42312.2|42319.7|42299.7|8
1738548970000|2025-02-03 02:16:10|42331.6|42311.6|42329.7|42309.7|42332.2|42312.2|42329.7|42309.7|1
1738548980000|2025-02-03 02:16:20|||||||||1
1738548990000|2025-02-03 02:16:30|42332.2|42312.2|42329.1|42309.1|42334.7|42314.7|42329.1|42309.1|4
1738549000000|2025-02-03 02:16:40|42327.2|42307.2|42317.2|42297.2|42327.2|42307.2|42317.2|42297.2|1
1738549010000|2025-02-03 02:16:50|42316.6|42296.6|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|1
1738549020000|2025-02-03 02:17:00|42317.8|42297.8|42322.2|42302.2|42322.2|42302.2|42317.8|42297.8|3
1738549030000|2025-02-03 02:17:10|42326.6|42306.6|42322.2|42302.2|42327.2|42307.2|42322.2|42302.2|1
1738549040000|2025-02-03 02:17:20|42317.2|42297.2|42317.2|42297.2|42317.2|42297.2|42312.2|42292.2|1
1738549050000|2025-02-03 02:17:30|42320.4|42300.4|42322.2|42302.2|42322.2|42302.2|42317.2|42297.2|0
1738549060000|2025-02-03 02:17:40|42325.4|42305.4|42329.1|42309.1|42329.1|42309.1|42325.4|42305.4|4
1738549070000|2025-02-03 02:17:50|42331.6|42311.6|42317.2|42297.2|42331.6|42311.6|42317.2|42297.2|3
1738549080000|2025-02-03 02:18:00|42316.6|42296.6|42314.1|42294.1|42316.6|42296.6|42306|42286|31
1738549090000|2025-02-03 02:18:10|42314.7|42294.7|42314.1|42294.1|42316.6|42296.6|42314.1|42294.1|0
1738549100000|2025-02-03 02:18:20|42316.6|42296.6|42316.6|42296.6|42316.6|42296.6|42314.1|42294.1|0
1738549120000|2025-02-03 02:18:40|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|42314.1|42294.1|2
1738549130000|2025-02-03 02:18:50|42309.1|42289.1|42309.1|42289.1|42314.1|42294.1|42309.1|42289.1|0
1738549140000|2025-02-03 02:19:00|42309.7|42289.7|42314.1|42294.1|42314.1|42294.1|42309.1|42289.1|0
1738549150000|2025-02-03 02:19:10|42312.2|42292.2|42314.1|42294.1|42314.1|42294.1|42311.6|42291.6|1
1738549160000|2025-02-03 02:19:20|42314.7|42294.7|42317.2|42297.2|42317.2|42297.2|42314.7|42294.7|1
1738549180000|2025-02-03 02:19:40|42317.9|42297.9|42324.1|42304.1|42324.1|42304.1|42317.9|42297.9|4
1738549190000|2025-02-03 02:19:50|42324.7|42304.7|42319.7|42299.7|42327.2|42307.2|42317.2|42297.2|0
1738549200000|2025-02-03 02:20:00|42319.1|42299.1|42317.3|42297.3|42322.3|42302.3|42317.2|42297.2|0
1738549210000|2025-02-03 02:20:10|42319.8|42299.8|42317.3|42297.3|42322.3|42302.3|42317.3|42297.3|2
1738549220000|2025-02-03 02:20:20|42314.8|42294.8|42317.3|42297.3|42319.8|42299.8|42314.8|42294.8|1
1738549230000|2025-02-03 02:20:30|42319.8|42299.8|42317.3|42297.3|42322.3|42302.3|42317.3|42297.3|0
1738549240000|2025-02-03 02:20:40|42319.8|42299.8|42312.3|42292.3|42322.3|42302.3|42312.3|42292.3|1
1738549250000|2025-02-03 02:20:50|42311.6|42291.6|42314.8|42294.8|42314.8|42294.8|42311.6|42291.6|0
1738549260000|2025-02-03 02:21:00|42312.3|42292.3|42297.3|42277.3|42312.3|42292.3|42292.3|42272.3|21
1738549270000|2025-02-03 02:21:10|42292.3|42272.3|42299.1|42279.1|42299.1|42279.1|42292.3|42272.3|12
1738549280000|2025-02-03 02:21:20|42284.1|42264.1|42279.1|42259.1|42284.1|42264.1|42274.1|42254.1|12
1738549290000|2025-02-03 02:21:30|42279.8|42259.8|42289.1|42269.1|42289.1|42269.1|42279.8|42259.8|5
1738549300000|2025-02-03 02:21:40|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|42294.1|42274.1|33
1738549310000|2025-02-03 02:21:50|||||||||4
1738549320000|2025-02-03 02:22:00|42299.1|42279.1|42294.1|42274.1|42299.1|42279.1|42294.1|42274.1|0
1738549330000|2025-02-03 02:22:10|42296.6|42276.6|42289.1|42269.1|42296.6|42276.6|42289.1|42269.1|5
1738549340000|2025-02-03 02:22:20|42286.6|42266.6|42289.1|42269.1|42289.1|42269.1|42286.6|42266.6|1
1738549350000|2025-02-03 02:22:30|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|0
1738549360000|2025-02-03 02:22:40|42289.8|42269.8|42291.7|42271.7|42291.7|42271.7|42289.8|42269.8|1
1738549370000|2025-02-03 02:22:50|42292.3|42272.3|42292.3|42272.3|42292.3|42272.3|42292.3|42272.3|1
1738549380000|2025-02-03 02:23:00|42294.2|42274.2|42291.7|42271.7|42294.2|42274.2|42291.7|42271.7|4
1738549390000|2025-02-03 02:23:10|42294.2|42274.2|42299.2|42279.2|42299.2|42279.2|42294.2|42274.2|2
1738549400000|2025-02-03 02:23:20|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|42304.2|42284.2|0
1738549410000|2025-02-03 02:23:30|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|42302.3|42282.3|1
1738549420000|2025-02-03 02:23:40|42304.2|42284.2|42306.7|42286.7|42306.7|42286.7|42304.2|42284.2|1
1738549440000|2025-02-03 02:24:00|42310.4|42290.4|42316|42296|42318.5|42298.5|42310.4|42290.4|6
1738549450000|2025-02-03 02:24:10|42315.4|42295.4|42306|42286|42315.4|42295.4|42306|42286|1
1738549460000|2025-02-03 02:24:20|42305.4|42285.4|42294.2|42274.2|42305.4|42285.4|42294.2|42274.2|0
1738549470000|2025-02-03 02:24:30|42291|42271|42291|42271|42292.9|42272.9|42291|42271|0
1738549480000|2025-02-03 02:24:40|42293.5|42273.5|42294.2|42274.2|42294.2|42274.2|42291|42271|1
1738549490000|2025-02-03 02:24:50|42296|42276|42304.2|42284.2|42304.2|42284.2|42296|42276|1
1738549500000|2025-02-03 02:25:00|42303.5|42283.5|42309.8|42289.8|42309.8|42289.8|42303.5|42283.5|0
1738549510000|2025-02-03 02:25:10|42311.7|42291.7|42303.6|42283.6|42313.6|42293.6|42303.6|42283.6|1
1738549520000|2025-02-03 02:25:20|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|42299.2|42279.2|0
1738549530000|2025-02-03 02:25:30|42298.6|42278.6|42299.2|42279.2|42299.2|42279.2|42294.2|42274.2|0
1738549540000|2025-02-03 02:25:40|42298.6|42278.6|42299.2|42279.2|42299.2|42279.2|42296.7|42276.7|0
1738549550000|2025-02-03 02:25:50|||||||||1
1738549560000|2025-02-03 02:26:00|42296.7|42276.7|42286.7|42266.7|42296.7|42276.7|42284.2|42264.2|16
1738549570000|2025-02-03 02:26:10|42286.1|42266.1|42291.1|42271.1|42291.1|42271.1|42284.2|42264.2|6
1738549580000|2025-02-03 02:26:20|42291.7|42271.7|42294.2|42274.2|42296.7|42276.7|42289.2|42269.2|4
1738549590000|2025-02-03 02:26:30|42294.8|42274.8|42294.2|42274.2|42294.8|42274.8|42293.6|42273.6|0
1738549610000|2025-02-03 02:26:50|42296.7|42276.7|42294.2|42274.2|42296.7|42276.7|42294.2|42274.2|0
1738549620000|2025-02-03 02:27:00|42293.6|42273.6|42291.7|42271.7|42293.6|42273.6|42289.2|42269.2|4
1738549630000|2025-02-03 02:27:10|42289.2|42269.2|42289.2|42269.2|42289.2|42269.2|42284.2|42264.2|10
1738549640000|2025-02-03 02:27:20|42288.6|42268.6|42284.2|42264.2|42288.6|42268.6|42284.2|42264.2|1
1738549650000|2025-02-03 02:27:30|42281.7|42261.7|42277.3|42257.3|42281.7|42261.7|42277.3|42257.3|6
1738549660000|2025-02-03 02:27:40|42279.2|42259.2|42289.2|42269.2|42289.2|42269.2|42279.2|42259.2|5
1738549690000|2025-02-03 02:28:10|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|42284.2|42264.2|8
1738549700000|2025-02-03 02:28:20|42282.3|42262.3|42284.2|42264.2|42284.2|42264.2|42282.3|42262.3|0
1738549710000|2025-02-03 02:28:30|||||||||1
1738549720000|2025-02-03 02:28:40|42286.1|42266.1|42286.1|42266.1|42289.2|42269.2|42286.1|42266.1|1
1738549730000|2025-02-03 02:28:50|42284.2|42264.2|42276.7|42256.7|42284.2|42264.2|42276.7|42256.7|2
1738549740000|2025-02-03 02:29:00|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|42274.2|42254.2|1
1738549750000|2025-02-03 02:29:10|42272.3|42252.3|42263|42243|42272.3|42252.3|42263|42243|7
1738549760000|2025-02-03 02:29:20|42258.6|42238.6|42256.1|42236.1|42258.6|42238.6|42253.6|42233.6|4
1738549770000|2025-02-03 02:29:30|42255.5|42235.5|42253.6|42233.6|42256.1|42236.1|42253.6|42233.6|0
1738549780000|2025-02-03 02:29:40|42256.1|42236.1|42256.1|42236.1|42258.6|42238.6|42256.1|42236.1|2
1738549790000|2025-02-03 02:29:50|42253.6|42233.6|42253.6|42233.6|42253.6|42233.6|42253.6|42233.6|1
1738549800000|2025-02-03 02:30:00|42251.1|42231.1|42243|42223|42251.1|42231.1|42243|42223|16
1738549810000|2025-02-03 02:30:10|42242.4|42222.4|42231.1|42211.1|42242.4|42222.4|42231.1|42211.1|5
1738549820000|2025-02-03 02:30:20|42233.6|42213.6|42236.1|42216.1|42236.1|42216.1|42230.5|42210.5|12
1738549830000|2025-02-03 02:30:30|42233.6|42213.6|42244.8|42224.8|42244.8|42224.8|42233.6|42213.6|7
1738549840000|2025-02-03 02:30:40|42247.3|42227.3|42246.1|42226.1|42249.2|42229.2|42246.1|42226.1|1
1738549850000|2025-02-03 02:30:50|42249.2|42229.2|42251.1|42231.1|42251.1|42231.1|42246.1|42226.1|0
1738549860000|2025-02-03 02:31:00|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|42248.6|42228.6|8
1738549870000|2025-02-03 02:31:10|42246.7|42226.7|42251.1|42231.1|42251.1|42231.1|42246.1|42226.1|4
1738549880000|2025-02-03 02:31:20|42250.5|42230.5|42231.1|42211.1|42250.5|42230.5|42231.1|42211.1|26
1738549890000|2025-02-03 02:31:30|42233.6|42213.6|42243.6|42223.6|42243.6|42223.6|42233.6|42213.6|3
1738549900000|2025-02-03 02:31:40|42244.2|42224.2|42251.7|42231.7|42251.7|42231.7|42244.2|42224.2|1
1738549910000|2025-02-03 02:31:50|42254.2|42234.2|42254.2|42234.2|42254.2|42234.2|42249.2|42229.2|2
1738549920000|2025-02-03 02:32:00|42254.8|42234.8|42259.8|42239.8|42259.8|42239.8|42254.8|42234.8|0
1738549930000|2025-02-03 02:32:10|42262.3|42242.3|42264.2|42244.2|42264.2|42244.2|42259.2|42239.2|1
1738549940000|2025-02-03 02:32:20|42264.8|42244.8|42271.7|42251.7|42271.7|42251.7|42264.8|42244.8|5
1738549950000|2025-02-03 02:32:30|42276.7|42256.7|42284.2|42264.2|42291.7|42271.7|42276.7|42256.7|7
1738549960000|2025-02-03 02:32:40|42283.6|42263.6|42276.7|42256.7|42284.2|42264.2|42276.7|42256.7|1
1738549970000|2025-02-03 02:32:50|42274.2|42254.2|42271.7|42251.7|42274.2|42254.2|42271.7|42251.7|6
1738549980000|2025-02-03 02:33:00|42269.2|42249.2|42269.2|42249.2|42271.7|42251.7|42269.2|42249.2|0
1738549990000|2025-02-03 02:33:10|42266.7|42246.7|42261.7|42241.7|42266.7|42246.7|42261.7|42241.7|1
1738550000000|2025-02-03 02:33:20|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|42259.2|42239.2|0
1738550010000|2025-02-03 02:33:30|42256.7|42236.7|42251.7|42231.7|42256.7|42236.7|42251.1|42231.1|1
1738550020000|2025-02-03 02:33:40|42252.3|42232.3|42253.6|42233.6|42256.1|42236.1|42251.7|42231.7|3
1738550030000|2025-02-03 02:33:50|42251.1|42231.1|42256.1|42236.1|42256.1|42236.1|42251.1|42231.1|0
1738550040000|2025-02-03 02:34:00|42254.2|42234.2|42251.1|42231.1|42254.2|42234.2|42251.1|42231.1|1
1738550050000|2025-02-03 02:34:10|42253|42233|42256.1|42236.1|42256.7|42236.7|42251.1|42231.1|3
1738550060000|2025-02-03 02:34:20|42258.6|42238.6|42256.1|42236.1|42258.6|42238.6|42256.1|42236.1|0
1738550070000|2025-02-03 02:34:30|42256.7|42236.7|42268.6|42248.6|42268.6|42248.6|42256.7|42236.7|3
1738550080000|2025-02-03 02:34:40|42271.1|42251.1|42276.1|42256.1|42279.2|42259.2|42271.1|42251.1|3
1738550090000|2025-02-03 02:34:50|42274.2|42254.2|42279.2|42259.2|42279.2|42259.2|42274.2|42254.2|1
1738550100000|2025-02-03 02:35:00|42284.2|42264.2|42289.2|42269.2|42289.2|42269.2|42284.2|42264.2|6
1738550110000|2025-02-03 02:35:10|42289.8|42269.8|42294.2|42274.2|42294.2|42274.2|42289.8|42269.8|3
1738550120000|2025-02-03 02:35:20|42296.7|42276.7|42299.2|42279.2|42304.2|42284.2|42296.7|42276.7|3
1738550130000|2025-02-03 02:35:30|42301.7|42281.7|42299.2|42279.2|42301.7|42281.7|42299.2|42279.2|1
1738550140000|2025-02-03 02:35:40|42296.7|42276.7|42293.6|42273.6|42296.7|42276.7|42293.6|42273.6|1
1738550150000|2025-02-03 02:35:50|42291.1|42271.1|42291.7|42271.7|42294.2|42274.2|42291.1|42271.1|3
1738550160000|2025-02-03 02:36:00|42291.1|42271.1|42288.6|42268.6|42294.2|42274.2|42288.6|42268.6|0
1738550170000|2025-02-03 02:36:10|42286.7|42266.7|42291.7|42271.7|42291.7|42271.7|42286.7|42266.7|0
1738550190000|2025-02-03 02:36:30|42289.8|42269.8|42286.7|42266.7|42291.7|42271.7|42286.7|42266.7|4
1738550210000|2025-02-03 02:36:50|42287.3|42267.3|42289.2|42269.2|42289.2|42269.2|42286.7|42266.7|1
1738550220000|2025-02-03 02:37:00|42290.4|42270.4|42291.7|42271.7|42291.7|42271.7|42290.4|42270.4|0
1738550230000|2025-02-03 02:37:10|42291.1|42271.1|42294.2|42274.2|42294.2|42274.2|42291.1|42271.1|2
1738550240000|2025-02-03 02:37:20|42295.4|42275.4|42296.7|42276.7|42299.2|42279.2|42295.4|42275.4|5
1738550250000|2025-02-03 02:37:30|42291.7|42271.7|42284.2|42264.2|42291.7|42271.7|42284.2|42264.2|2
1738550260000|2025-02-03 02:37:40|42281.7|42261.7|42284.2|42264.2|42284.2|42264.2|42281.7|42261.7|0
1738550280000|2025-02-03 02:38:00|42286.1|42266.1|42284.2|42264.2|42286.1|42266.1|42284.2|42264.2|1
1738550290000|2025-02-03 02:38:10|42283.6|42263.6|42276.1|42256.1|42283.6|42263.6|42273.6|42253.6|1
1738550300000|2025-02-03 02:38:20|42273.6|42253.6|42273|42253|42278.6|42258.6|42273|42253|1
1738550310000|2025-02-03 02:38:30|42271.1|42251.1|42264.2|42244.2|42271.1|42251.1|42264.2|42244.2|0
1738550320000|2025-02-03 02:38:40|42261.7|42241.7|42274.2|42254.2|42274.2|42254.2|42261.1|42241.1|10
1738550330000|2025-02-03 02:38:50|42276.1|42256.1|42284.2|42264.2|42284.2|42264.2|42276.1|42256.1|2
1738550340000|2025-02-03 02:39:00|42277.3|42257.3|42279.2|42259.2|42281.7|42261.7|42277.3|42257.3|2
1738550350000|2025-02-03 02:39:10|42276.7|42256.7|42279.2|42259.2|42279.2|42259.2|42274.2|42254.2|1
1738550360000|2025-02-03 02:39:20|42278|42258|42274.2|42254.2|42278.6|42258.6|42274.2|42254.2|1
1738550370000|2025-02-03 02:39:30|42271.7|42251.7|42274.2|42254.2|42276.7|42256.7|42271.7|42251.7|0
1738550380000|2025-02-03 02:39:40|42274.8|42254.8|42276.7|42256.7|42276.7|42256.7|42274.8|42254.8|2
1738550390000|2025-02-03 02:39:50|42279.2|42259.2|42281.7|42261.7|42281.7|42261.7|42279.2|42259.2|2
1738550400000|2025-02-03 02:40:00|42282.3|42262.3|42281.7|42261.7|42284.2|42264.2|42281.7|42261.7|0
1738550420000|2025-02-03 02:40:20|42279.2|42259.2|42281.7|42261.7|42281.7|42261.7|42279.2|42259.2|3
1738550430000|2025-02-03 02:40:30|42279.2|42259.2|42284.2|42264.2|42284.2|42264.2|42279.2|42259.2|0
1738550440000|2025-02-03 02:40:40|42284.8|42264.8|42287.3|42267.3|42287.3|42267.3|42284.8|42264.8|4
1738550450000|2025-02-03 02:40:50|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|42284.8|42264.8|0
1738550460000|2025-02-03 02:41:00|42282.3|42262.3|42274.2|42254.2|42284.8|42264.8|42274.2|42254.2|4
1738550470000|2025-02-03 02:41:10|42273|42253|42271.7|42251.7|42274.2|42254.2|42269.2|42249.2|0
1738550480000|2025-02-03 02:41:20|42271.1|42251.1|42268.6|42248.6|42271.1|42251.1|42268.6|42248.6|1
1738550490000|2025-02-03 02:41:30|42266.1|42246.1|42259.2|42239.2|42266.1|42246.1|42259.2|42239.2|4
1738550500000|2025-02-03 02:41:40|42256.7|42236.7|42257.3|42237.3|42259.2|42239.2|42254.2|42234.2|1
1738550510000|2025-02-03 02:41:50|42259.8|42239.8|42259.2|42239.2|42261.7|42241.7|42259.2|42239.2|0
1738550520000|2025-02-03 02:42:00|42256.7|42236.7|42251.7|42231.7|42256.7|42236.7|42251.7|42231.7|3
1738550530000|2025-02-03 02:42:10|42251.1|42231.1|42240.5|42220.5|42251.1|42231.1|42240.5|42220.5|12
1738550540000|2025-02-03 02:42:20|42236.7|42216.7|42244.2|42224.2|42244.2|42224.2|42234.2|42214.2|6
1738550550000|2025-02-03 02:42:30|42245.4|42225.4|42244.2|42224.2|42249.2|42229.2|42244.2|42224.2|0
1738550560000|2025-02-03 02:42:40|42245.4|42225.4|42249.2|42229.2|42249.2|42229.2|42245.4|42225.4|1
1738550570000|2025-02-03 02:42:50|42252.3|42232.3|42254.2|42234.2|42255.4|42235.4|42252.3|42232.3|1
1738550580000|2025-02-03 02:43:00|42254.8|42234.8|42259.2|42239.2|42259.2|42239.2|42254.8|42234.8|0
1738550590000|2025-02-03 02:43:10|42258.6|42238.6|42256.7|42236.7|42258.6|42238.6|42256.7|42236.7|2
1738550600000|2025-02-03 02:43:20|42254.2|42234.2|42247.3|42227.3|42254.2|42234.2|42246.7|42226.7|3
1738550610000|2025-02-03 02:43:30|42249.2|42229.2|42244.2|42224.2|42249.2|42229.2|42243.6|42223.6|2
1738550620000|2025-02-03 02:43:40|42244.8|42224.8|42249.2|42229.2|42251.7|42231.7|42244.2|42224.2|1
1738550630000|2025-02-03 02:43:50|42249.8|42229.8|42249.2|42229.2|42254.2|42234.2|42249.2|42229.2|0
1738550640000|2025-02-03 02:44:00|42251.7|42231.7|42249.2|42229.2|42254.2|42234.2|42249.2|42229.2|0
1738550650000|2025-02-03 02:44:10|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|42246.7|42226.7|0
1738550660000|2025-02-03 02:44:20|42247.3|42227.3|42252.3|42232.3|42252.3|42232.3|42247.3|42227.3|2
1738550670000|2025-02-03 02:44:30|42250.4|42230.4|42257.3|42237.3|42257.3|42237.3|42249.2|42229.2|1
1738550680000|2025-02-03 02:44:40|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|42264.2|42244.2|1
1738550690000|2025-02-03 02:44:50|42261.7|42241.7|42264.2|42244.2|42264.8|42244.8|42261.7|42241.7|0
1738550700000|2025-02-03 02:45:00|42266.7|42246.7|42259.2|42239.2|42269.2|42249.2|42259.2|42239.2|1
1738550710000|2025-02-03 02:45:10|42259.8|42239.8|42259.2|42239.2|42264.2|42244.2|42259.2|42239.2|1
1738550720000|2025-02-03 02:45:20|42264.2|42244.2|42259.2|42239.2|42264.2|42244.2|42259.2|42239.2|0
1738550730000|2025-02-03 02:45:30|42260.4|42240.4|42264.2|42244.2|42264.2|42244.2|42259.2|42239.2|0
1738550740000|2025-02-03 02:45:40|42259.8|42239.8|42256.1|42236.1|42259.8|42239.8|42256.1|42236.1|2
1738550750000|2025-02-03 02:45:50|42257.3|42237.3|42259.2|42239.2|42259.2|42239.2|42257.3|42237.3|0
1738550760000|2025-02-03 02:46:00|42258.6|42238.6|42249.2|42229.2|42259.2|42239.2|42249.2|42229.2|9
1738550770000|2025-02-03 02:46:10|42248.6|42228.6|42246.7|42226.7|42249.2|42229.2|42246.7|42226.7|3
1738550780000|2025-02-03 02:46:20|42247.3|42227.3|42249.2|42229.2|42249.2|42229.2|42247.3|42227.3|1
1738550790000|2025-02-03 02:46:30|42249.8|42229.8|42254.8|42234.8|42254.8|42234.8|42249.8|42229.8|1
1738550800000|2025-02-03 02:46:40|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|42256.7|42236.7|0
1738550810000|2025-02-03 02:46:50|||||||||1
1738550820000|2025-02-03 02:47:00|42259.2|42239.2|42256.7|42236.7|42259.2|42239.2|42256.7|42236.7|0
1738550830000|2025-02-03 02:47:10|42258.6|42238.6|42256.7|42236.7|42259.2|42239.2|42254.2|42234.2|2
1738550840000|2025-02-03 02:47:20|42256.1|42236.1|42251.7|42231.7|42256.7|42236.7|42251.7|42231.7|6
1738550850000|2025-02-03 02:47:30|42252.3|42232.3|42249.2|42229.2|42254.2|42234.2|42249.2|42229.2|0
1738550860000|2025-02-03 02:47:40|42248.6|42228.6|42246.7|42226.7|42249.2|42229.2|42244.8|42224.8|6
1738550870000|2025-02-03 02:47:50|42245.5|42225.5|42243|42223|42245.5|42225.5|42243|42223|5
1738550880000|2025-02-03 02:48:00|42238|42218|42243.6|42223.6|42243.6|42223.6|42238|42218|7
1738550890000|2025-02-03 02:48:10|42245.5|42225.5|42248|42228|42248|42228|42243|42223|8
1738550900000|2025-02-03 02:48:20|||||||||2
1738550910000|2025-02-03 02:48:30|42245.5|42225.5|42245.5|42225.5|42248|42228|42243|42223|1
1738550920000|2025-02-03 02:48:40|42249.9|42229.9|42253|42233|42258|42238|42249.9|42229.9|8
1738550930000|2025-02-03 02:48:50|42252.4|42232.4|42245.6|42225.6|42252.4|42232.4|42245.6|42225.6|4
1738550940000|2025-02-03 02:49:00|42238|42218|42240.5|42220.5|42240.5|42220.5|42238|42218|2
1738550950000|2025-02-03 02:49:10|42243|42223|42233|42213|42243|42223|42233|42213|2
1738550960000|2025-02-03 02:49:20|42231.8|42211.8|42228|42208|42231.8|42211.8|42228|42208|4
1738550970000|2025-02-03 02:49:30|42226.1|42206.1|42221.1|42201.1|42226.1|42206.1|42220.5|42200.5|7
1738550980000|2025-02-03 02:49:40|42223.6|42203.6|42223|42203|42225.5|42205.5|42223|42203|8
1738550990000|2025-02-03 02:49:50|42219.9|42199.9|42218|42198|42223|42203|42218|42198|3
1738551000000|2025-02-03 02:50:00|42218.6|42198.6|42218|42198|42223|42203|42218|42198|1
1738551010000|2025-02-03 02:50:10|42213.7|42193.7|42209.3|42189.3|42213.7|42193.7|42209.3|42189.3|7
1738551020000|2025-02-03 02:50:20|42208.1|42188.1|42199.9|42179.9|42208.1|42188.1|42199.9|42179.9|9
1738551030000|2025-02-03 02:50:30|42195.5|42175.5|42193|42173|42195.5|42175.5|42188.6|42168.6|1
1738551040000|2025-02-03 02:50:40|42191.1|42171.1|42186.1|42166.1|42191.1|42171.1|42186.1|42166.1|4
1738551050000|2025-02-03 02:50:50|42188|42168|42188|42168|42188|42168|42188|42168|0
1738551060000|2025-02-03 02:51:00|42187.4|42167.4|42190.5|42170.5|42193|42173|42187.4|42167.4|9
1738551080000|2025-02-03 02:51:20|42185.5|42165.5|42186.7|42166.7|42186.7|42166.7|42183|42163|7
1738551090000|2025-02-03 02:51:30|42187.4|42167.4|42189.2|42169.2|42189.2|42169.2|42187.4|42167.4|8
1738551110000|2025-02-03 02:51:50|42191.1|42171.1|42193.6|42173.6|42193.6|42173.6|42191.1|42171.1|2
1738551120000|2025-02-03 02:52:00|42199.9|42179.9|42206.1|42186.1|42213|42193|42199.9|42179.9|27
1738551130000|2025-02-03 02:52:10|42206.7|42186.7|42204.2|42184.2|42209.2|42189.2|42199.2|42179.2|39
1738551140000|2025-02-03 02:52:20|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|42204.3|42184.3|5
1738551150000|2025-02-03 02:52:30|||||||||2
1738551160000|2025-02-03 02:52:40|42203.6|42183.6|42199.3|42179.3|42203.6|42183.6|42199.3|42179.3|3
1738551180000|2025-02-03 02:53:00|42194.3|42174.3|42199.3|42179.3|42199.3|42179.3|42194.3|42174.3|4
1738551190000|2025-02-03 02:53:10|42198.6|42178.6|42201.1|42181.1|42201.1|42181.1|42196.8|42176.8|1
1738551210000|2025-02-03 02:53:30|42201.8|42181.8|42201.8|42181.8|42203.6|42183.6|42201.1|42181.1|2
1738551220000|2025-02-03 02:53:40|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|42201.1|42181.1|0
1738551230000|2025-02-03 02:53:50|42203.6|42183.6|42203.6|42183.6|42203.6|42183.6|42201.8|42181.8|1
1738551240000|2025-02-03 02:54:00|42201.1|42181.1|42204.3|42184.3|42204.3|42184.3|42201.1|42181.1|3
1738551250000|2025-02-03 02:54:10|42203.6|42183.6|42201.1|42181.1|42206.8|42186.8|42201.1|42181.1|3
1738551260000|2025-02-03 02:54:20|42199.3|42179.3|42194.3|42174.3|42199.3|42179.3|42194.3|42174.3|5
1738551270000|2025-02-03 02:54:30|42193.6|42173.6|42194.9|42174.9|42194.9|42174.9|42191.8|42171.8|0
1738551280000|2025-02-03 02:54:40|42196.8|42176.8|42199.3|42179.3|42199.3|42179.3|42196.8|42176.8|1
1738551300000|2025-02-03 02:55:00|42201.8|42181.8|42222.4|42202.4|42222.4|42202.4|42201.8|42181.8|69
1738551310000|2025-02-03 02:55:10|42224.9|42204.9|42222.4|42202.4|42224.9|42204.9|42218|42198|3
1738551320000|2025-02-03 02:55:20|42220.5|42200.5|42227.4|42207.4|42227.4|42207.4|42218|42198|8
1738551330000|2025-02-03 02:55:30|42229.3|42209.3|42231.8|42211.8|42231.8|42211.8|42229.3|42209.3|2
1738551340000|2025-02-03 02:55:40|42232.4|42212.4|42239.3|42219.3|42239.9|42219.9|42232.4|42212.4|2
1738551350000|2025-02-03 02:55:50|42237.4|42217.4|42239.3|42219.3|42239.3|42219.3|42237.4|42217.4|0
1738551360000|2025-02-03 02:56:00|42241.8|42221.8|42246.8|42226.8|42246.8|42226.8|42241.8|42221.8|1
1738551370000|2025-02-03 02:56:10|42247.4|42227.4|42254.3|42234.3|42254.3|42234.3|42247.4|42227.4|6
1738551380000|2025-02-03 02:56:20|||||||||1
1738551390000|2025-02-03 02:56:30|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|42252.4|42232.4|1
1738551410000|2025-02-03 02:56:50|42253|42233|42254.9|42234.9|42257.4|42237.4|42253|42233|1
1738551420000|2025-02-03 02:57:00|42255.5|42235.5|42254.9|42234.9|42257.4|42237.4|42254.9|42234.9|0
1738551430000|2025-02-03 02:57:10|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|42257.4|42237.4|2
1738551440000|2025-02-03 02:57:20|42259.9|42239.9|42261.8|42241.8|42261.8|42241.8|42259.9|42239.9|0
1738551450000|2025-02-03 02:57:30|42266.8|42246.8|42262.4|42242.4|42266.8|42246.8|42262.4|42242.4|0
1738551470000|2025-02-03 02:57:50|42263|42243|42267.4|42247.4|42267.4|42247.4|42263|42243|1
1738551490000|2025-02-03 02:58:10|||||||||2
1738551500000|2025-02-03 02:58:20|42269.9|42249.9|42267.4|42247.4|42269.9|42249.9|42263.6|42243.6|5
1738551510000|2025-02-03 02:58:30|42263|42243|42267.4|42247.4|42267.4|42247.4|42262.4|42242.4|6
1738551530000|2025-02-03 02:58:50|42266.8|42246.8|42269.3|42249.3|42269.3|42249.3|42266.8|42246.8|9
1738551550000|2025-02-03 02:59:10|42272.4|42252.4|42274.3|42254.3|42274.3|42254.3|42272.4|42252.4|2
1738551560000|2025-02-03 02:59:20|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|4
1738551570000|2025-02-03 02:59:30|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|42279.3|42259.3|2
1738551580000|2025-02-03 02:59:40|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|42276.8|42256.8|3
1738551590000|2025-02-03 02:59:50|42276.2|42256.2|42276.2|42256.2|42276.8|42256.8|42276.2|42256.2|1
1738551600000|2025-02-03 03:00:00|42276.8|42256.8|42272.4|42252.4|42276.8|42256.8|42272.4|42252.4|3
1738551610000|2025-02-03 03:00:10|42274.3|42254.3|42271.8|42251.8|42276.8|42256.8|42271.8|42251.8|4
1738551620000|2025-02-03 03:00:20|42269.3|42249.3|42271.8|42251.8|42271.8|42251.8|42269.3|42249.3|1
1738551630000|2025-02-03 03:00:30|42274.3|42254.3|42275.5|42255.5|42275.5|42255.5|42274.3|42254.3|1
1738551640000|2025-02-03 03:00:40|||||||||1
1738551650000|2025-02-03 03:00:50|42276.1|42256.1|42278|42258|42278|42258|42275.5|42255.5|0
1738551660000|2025-02-03 03:01:00|42275.5|42255.5|42256.2|42236.2|42275.5|42255.5|42256.2|42236.2|15
1738551670000|2025-02-03 03:01:10|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42253.7|42233.7|3
1738551680000|2025-02-03 03:01:20|42251.8|42231.8|42249.3|42229.3|42254.3|42234.3|42249.3|42229.3|0
1738551690000|2025-02-03 03:01:30|42249.9|42229.9|42254.3|42234.3|42254.3|42234.3|42249.9|42229.9|2
1738551700000|2025-02-03 03:01:40|42254.9|42234.9|42256.8|42236.8|42259.3|42239.3|42254.9|42234.9|3
1738551710000|2025-02-03 03:01:50|42259.3|42239.3|42261.8|42241.8|42261.8|42241.8|42259.3|42239.3|0
1738551720000|2025-02-03 03:02:00|||||||||1
1738551730000|2025-02-03 03:02:10|42259.3|42239.3|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|1
1738551750000|2025-02-03 03:02:30|42259.3|42239.3|42259.3|42239.3|42261.8|42241.8|42259.3|42239.3|0
1738551760000|2025-02-03 03:02:40|42261.8|42241.8|42259.9|42239.9|42261.8|42241.8|42259.3|42239.3|0
1738551770000|2025-02-03 03:02:50|42261.2|42241.2|42259.3|42239.3|42261.2|42241.2|42254.3|42234.3|0
1738551780000|2025-02-03 03:03:00|42256.8|42236.8|42259.3|42239.3|42259.3|42239.3|42256.8|42236.8|0
1738551800000|2025-02-03 03:03:20|42261.8|42241.8|42261.2|42241.2|42261.8|42241.8|42261.2|42241.2|1
1738551810000|2025-02-03 03:03:30|42259.3|42239.3|42261.8|42241.8|42261.8|42241.8|42259.3|42239.3|0
1738551820000|2025-02-03 03:03:40|42259.3|42239.3|42259.3|42239.3|42261.8|42241.8|42259.3|42239.3|1
1738551830000|2025-02-03 03:03:50|42256.8|42236.8|42256.8|42236.8|42259.3|42239.3|42256.8|42236.8|0
1738551840000|2025-02-03 03:04:00|42254.3|42234.3|42254.3|42234.3|42254.3|42234.3|42252.4|42232.4|0
1738551860000|2025-02-03 03:04:20|||||||||5
1738551870000|2025-02-03 03:04:30|42255.6|42235.6|42254.3|42234.3|42256.2|42236.2|42251.8|42231.8|0
1738551880000|2025-02-03 03:04:40|42256.2|42236.2|42254.3|42234.3|42256.8|42236.8|42254.3|42234.3|0
1738551890000|2025-02-03 03:04:50|42254.9|42234.9|42252.4|42232.4|42256.8|42236.8|42252.4|42232.4|3
1738551900000|2025-02-03 03:05:00|42251.8|42231.8|42249.3|42229.3|42251.8|42231.8|42249.3|42229.3|6
1738551910000|2025-02-03 03:05:10|42248.7|42228.7|42234.3|42214.3|42248.7|42228.7|42234.3|42214.3|16
1738551920000|2025-02-03 03:05:20|42229.3|42209.3|42228.7|42208.7|42229.3|42209.3|42228.7|42208.7|3
1738551930000|2025-02-03 03:05:30|42226.8|42206.8|42229.3|42209.3|42231.8|42211.8|42226.8|42206.8|6
1738551940000|2025-02-03 03:05:40|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|42228.7|42208.7|3
1738551950000|2025-02-03 03:05:50|42226.8|42206.8|42221.8|42201.8|42226.8|42206.8|42221.8|42201.8|2
1738551960000|2025-02-03 03:06:00|42218.7|42198.7|42214.3|42194.3|42218.7|42198.7|42207.4|42187.4|9
1738551980000|2025-02-03 03:06:20|42212.4|42192.4|42211.8|42191.8|42216.2|42196.2|42211.8|42191.8|1
1738551990000|2025-02-03 03:06:30|42214.3|42194.3|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|7
1738552000000|2025-02-03 03:06:40|42214.9|42194.9|42214.3|42194.3|42216.2|42196.2|42211.8|42191.8|1
1738552010000|2025-02-03 03:06:50|42214.9|42194.9|42212.4|42192.4|42216.8|42196.8|42206.8|42186.8|9
1738552020000|2025-02-03 03:07:00|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|42214.3|42194.3|3
1738552030000|2025-02-03 03:07:10|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|42214.9|42194.9|3
1738552040000|2025-02-03 03:07:20|42217.4|42197.4|42226.8|42206.8|42226.8|42206.8|42217.4|42197.4|3
1738552050000|2025-02-03 03:07:30|42228|42208|42234.3|42214.3|42234.9|42214.9|42228|42208|13
1738552060000|2025-02-03 03:07:40|42232.4|42212.4|42231.8|42211.8|42232.4|42212.4|42231.8|42211.8|1
1738552080000|2025-02-03 03:08:00|42234.3|42214.3|42234.3|42214.3|42236.8|42216.8|42234.3|42214.3|3
1738552090000|2025-02-03 03:08:10|42236.8|42216.8|42231.8|42211.8|42236.8|42216.8|42231.8|42211.8|29
1738552100000|2025-02-03 03:08:20|42231.2|42211.2|42228.1|42208.1|42231.2|42211.2|42228.1|42208.1|2
1738552110000|2025-02-03 03:08:30|42228.7|42208.7|42226.2|42206.2|42228.7|42208.7|42226.2|42206.2|1
1738552120000|2025-02-03 03:08:40|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|42221.8|42201.8|0
1738552130000|2025-02-03 03:08:50|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|42224.3|42204.3|5
1738552140000|2025-02-03 03:09:00|42224.9|42204.9|42224.3|42204.3|42226.8|42206.8|42224.3|42204.3|5
1738552150000|2025-02-03 03:09:10|42221.8|42201.8|42219.3|42199.3|42221.8|42201.8|42216.8|42196.8|0
1738552160000|2025-02-03 03:09:20|42216.8|42196.8|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|0
1738552170000|2025-02-03 03:09:30|42219.9|42199.9|42219.3|42199.3|42219.9|42199.9|42219.3|42199.3|0
1738552180000|2025-02-03 03:09:40|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|0
1738552190000|2025-02-03 03:09:50|42219.3|42199.3|42219.3|42199.3|42219.3|42199.3|42218.7|42198.7|3
1738552200000|2025-02-03 03:10:00|42223.6|42203.6|42227.4|42207.4|42227.4|42207.4|42223.6|42203.6|4
1738552220000|2025-02-03 03:10:20|42229.3|42209.3|42221.2|42201.2|42229.3|42209.3|42221.2|42201.2|6
1738552230000|2025-02-03 03:10:30|42220.6|42200.6|42219.3|42199.3|42220.6|42200.6|42217.4|42197.4|0
1738552240000|2025-02-03 03:10:40|42218.1|42198.1|42214.3|42194.3|42218.1|42198.1|42214.3|42194.3|0
1738552250000|2025-02-03 03:10:50|42216.8|42196.8|42219.3|42199.3|42219.3|42199.3|42216.8|42196.8|2
1738552260000|2025-02-03 03:11:00|42216.8|42196.8|42214.3|42194.3|42216.8|42196.8|42214.3|42194.3|3
1738552270000|2025-02-03 03:11:10|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|42211.8|42191.8|1
1738552280000|2025-02-03 03:11:20|42211.2|42191.2|42213.7|42193.7|42213.7|42193.7|42211.2|42191.2|3
1738552300000|2025-02-03 03:11:40|42209.3|42189.3|42214.3|42194.3|42214.3|42194.3|42209.3|42189.3|2
1738552310000|2025-02-03 03:11:50|42211.8|42191.8|42211.8|42191.8|42212.4|42192.4|42211.8|42191.8|1
1738552320000|2025-02-03 03:12:00|42214.3|42194.3|42216.8|42196.8|42216.8|42196.8|42214.3|42194.3|0
1738552330000|2025-02-03 03:12:10|42219.3|42199.3|42219.9|42199.9|42219.9|42199.9|42219.3|42199.3|6
1738552340000|2025-02-03 03:12:20|42221.8|42201.8|42221.2|42201.2|42224.3|42204.3|42221.2|42201.2|13
1738552360000|2025-02-03 03:12:40|42218.7|42198.7|42218.7|42198.7|42218.7|42198.7|42218.7|42198.7|0
1738552370000|2025-02-03 03:12:50|42219.3|42199.3|42214.3|42194.3|42221.2|42201.2|42214.3|42194.3|2
1738552380000|2025-02-03 03:13:00|42211.8|42191.8|42206.8|42186.8|42211.8|42191.8|42206.8|42186.8|0
1738552390000|2025-02-03 03:13:10|42204.3|42184.3|42201.8|42181.8|42204.3|42184.3|42201.8|42181.8|3
1738552400000|2025-02-03 03:13:20|||||||||6
1738552420000|2025-02-03 03:13:40|42197.4|42177.4|42199.3|42179.3|42199.3|42179.3|42197.4|42177.4|12
1738552430000|2025-02-03 03:13:50|42199.9|42179.9|42209.3|42189.3|42209.3|42189.3|42199.9|42179.9|1
1738552450000|2025-02-03 03:14:10|42206.8|42186.8|42206.8|42186.8|42209.3|42189.3|42206.8|42186.8|1
1738552460000|2025-02-03 03:14:20|42204.3|42184.3|42207.4|42187.4|42207.4|42187.4|42204.3|42184.3|1
1738552470000|2025-02-03 03:14:30|42209.3|42189.3|42206.8|42186.8|42209.3|42189.3|42204.3|42184.3|0
1738552480000|2025-02-03 03:14:40|42204.9|42184.9|42204.3|42184.3|42209.3|42189.3|42204.3|42184.3|0
1738552490000|2025-02-03 03:14:50|||||||||2
1738552500000|2025-02-03 03:15:00|42203.7|42183.7|42211.8|42191.8|42211.8|42191.8|42199.3|42179.3|5
1738552510000|2025-02-03 03:15:10|42214.3|42194.3|42221.8|42201.8|42221.8|42201.8|42214.3|42194.3|0
1738552520000|2025-02-03 03:15:20|42222.4|42202.4|42219.3|42199.3|42224.3|42204.3|42219.3|42199.3|2
1738552530000|2025-02-03 03:15:30|42219.9|42199.9|42219.3|42199.3|42224.3|42204.3|42219.3|42199.3|0
1738552550000|2025-02-03 03:15:50|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|42216.8|42196.8|0
1738552560000|2025-02-03 03:16:00|42218.7|42198.7|42226.8|42206.8|42226.8|42206.8|42218.7|42198.7|12
1738552570000|2025-02-03 03:16:10|42227.4|42207.4|42229.3|42209.3|42229.3|42209.3|42226.8|42206.8|0
1738552580000|2025-02-03 03:16:20|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|42226.8|42206.8|0
1738552590000|2025-02-03 03:16:30|||||||||1
1738552600000|2025-02-03 03:16:40|||||||||3
1738552610000|2025-02-03 03:16:50|42229.9|42209.9|42231.8|42211.8|42231.8|42211.8|42229.9|42209.9|0
1738552620000|2025-02-03 03:17:00|42232.4|42212.4|42234.3|42214.3|42234.3|42214.3|42231.8|42211.8|3
1738552630000|2025-02-03 03:17:10|||||||||1
1738552640000|2025-02-03 03:17:20|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|42233.7|42213.7|0
1738552650000|2025-02-03 03:17:30|42231.8|42211.8|42231.8|42211.8|42234.3|42214.3|42231.8|42211.8|2
1738552660000|2025-02-03 03:17:40|42231.2|42211.2|42229.3|42209.3|42231.2|42211.2|42229.3|42209.3|1
1738552670000|2025-02-03 03:17:50|42225.6|42205.6|42221.8|42201.8|42225.6|42205.6|42221.8|42201.8|2
1738552680000|2025-02-03 03:18:00|42222.4|42202.4|42226.8|42206.8|42226.8|42206.8|42222.4|42202.4|0
1738552690000|2025-02-03 03:18:10|||||||||1
1738552700000|2025-02-03 03:18:20|42224.3|42204.3|42229.3|42209.3|42229.3|42209.3|42224.3|42204.3|0
1738552710000|2025-02-03 03:18:30|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|42229.9|42209.9|0
1738552720000|2025-02-03 03:18:40|42229.3|42209.3|42231.8|42211.8|42231.8|42211.8|42229.3|42209.3|1
1738552730000|2025-02-03 03:18:50|42231.2|42211.2|42232.4|42212.4|42232.4|42212.4|42229.3|42209.3|0
1738552740000|2025-02-03 03:19:00|42234.3|42214.3|42229.3|42209.3|42234.3|42214.3|42229.3|42209.3|1
1738552760000|2025-02-03 03:19:20|42231.8|42211.8|42234.3|42214.3|42234.3|42214.3|42229.3|42209.3|8
1738552770000|2025-02-03 03:19:30|42233.7|42213.7|42231.8|42211.8|42233.7|42213.7|42231.8|42211.8|0
1738552780000|2025-02-03 03:19:40|42229.3|42209.3|42229.3|42209.3|42229.3|42209.3|42228.7|42208.7|1
1738552790000|2025-02-03 03:19:50|42231.8|42211.8|42231.8|42211.8|42231.8|42211.8|42229.3|42209.3|2
1738552800000|2025-02-03 03:20:00|||||||||2
1738552820000|2025-02-03 03:20:20|42229.3|42209.3|42231.8|42211.8|42231.8|42211.8|42229.3|42209.3|1
1738552830000|2025-02-03 03:20:30|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|42234.3|42214.3|2
1738552840000|2025-02-03 03:20:40|42231.8|42211.8|42233.7|42213.7|42234.3|42214.3|42231.8|42211.8|1
1738552850000|2025-02-03 03:20:50|42232.5|42212.5|42236.8|42216.8|42236.8|42216.8|42232.5|42212.5|8
1738552860000|2025-02-03 03:21:00|42251.2|42231.2|42259.3|42239.3|42263.1|42243.1|42251.2|42231.2|19
1738552880000|2025-02-03 03:21:20|42261.2|42241.2|42264.3|42244.3|42264.3|42244.3|42261.2|42241.2|0
1738552890000|2025-02-03 03:21:30|42263.7|42243.7|42259.3|42239.3|42264.3|42244.3|42259.3|42239.3|2
1738552900000|2025-02-03 03:21:40|42255.6|42235.6|42251.2|42231.2|42255.6|42235.6|42249.3|42229.3|0
1738552910000|2025-02-03 03:21:50|42249.3|42229.3|42251.8|42231.8|42251.8|42231.8|42249.3|42229.3|0
1738552920000|2025-02-03 03:22:00|42251.2|42231.2|42246.9|42226.9|42254.3|42234.3|42246.2|42226.2|5
1738552930000|2025-02-03 03:22:10|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|0
1738552940000|2025-02-03 03:22:20|42246.9|42226.9|42246.9|42226.9|42246.9|42226.9|42244.4|42224.4|2
1738552950000|2025-02-03 03:22:30|42246.2|42226.2|42241.9|42221.9|42246.2|42226.2|42241.9|42221.9|3
1738552960000|2025-02-03 03:22:40|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|0
1738552980000|2025-02-03 03:23:00|42240|42220|42241.9|42221.9|42241.9|42221.9|42240|42220|2
1738552990000|2025-02-03 03:23:10|42244.4|42224.4|42244.4|42224.4|42244.4|42224.4|42241.9|42221.9|1
1738553010000|2025-02-03 03:23:30|42241.9|42221.9|42244.4|42224.4|42246.9|42226.9|42241.9|42221.9|0
1738553020000|2025-02-03 03:23:40|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|42241.9|42221.9|2
1738553030000|2025-02-03 03:23:50|42242.5|42222.5|42241.2|42221.2|42242.5|42222.5|42241.2|42221.2|0
1738553040000|2025-02-03 03:24:00|42239.4|42219.4|42232.5|42212.5|42239.4|42219.4|42232.5|42212.5|5
1738553050000|2025-02-03 03:24:10|42234.4|42214.4|42236.9|42216.9|42236.9|42216.9|42234.4|42214.4|3
1738553070000|2025-02-03 03:24:30|42237.5|42217.5|42236.9|42216.9|42239.4|42219.4|42236.9|42216.9|1
1738553080000|2025-02-03 03:24:40|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|42239.4|42219.4|1
1738553090000|2025-02-03 03:24:50|42241.3|42221.3|42244.4|42224.4|42244.4|42224.4|42241.3|42221.3|4
1738553100000|2025-02-03 03:25:00|42246.9|42226.9|42266.9|42246.9|42270|42250|42246.9|42226.9|8
1738553110000|2025-02-03 03:25:10|42264.4|42244.4|42267.5|42247.5|42267.5|42247.5|42264.4|42244.4|12
1738553120000|2025-02-03 03:25:20|42269.4|42249.4|42266.3|42246.3|42269.4|42249.4|42263.8|42243.8|0
1738553130000|2025-02-03 03:25:30|42269.4|42249.4|42273.1|42253.1|42273.8|42253.8|42269.4|42249.4|4
1738553140000|2025-02-03 03:25:40|42270.6|42250.6|42271.3|42251.3|42271.3|42251.3|42270|42250|0
1738553150000|2025-02-03 03:25:50|42271.9|42251.9|42271.3|42251.3|42271.9|42251.9|42271.3|42251.3|0
1738553160000|2025-02-03 03:26:00|42268.8|42248.8|42266.3|42246.3|42268.8|42248.8|42264.4|42244.4|2
1738553170000|2025-02-03 03:26:10|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|42261.3|42241.3|0
1738553180000|2025-02-03 03:26:20|42265.6|42245.6|42263.8|42243.8|42266.3|42246.3|42263.8|42243.8|3
1738553190000|2025-02-03 03:26:30|42263.2|42243.2|42261.3|42241.3|42265.7|42245.7|42260.7|42240.7|0
1738553200000|2025-02-03 03:26:40|42261.9|42241.9|42261.3|42241.3|42265.7|42245.7|42261.3|42241.3|0
1738553220000|2025-02-03 03:27:00|42260.7|42240.7|42246.3|42226.3|42260.7|42240.7|42246.3|42226.3|9
1738553230000|2025-02-03 03:27:10|42243.8|42223.8|42238.2|42218.2|42243.8|42223.8|42238.2|42218.2|2
1738553240000|2025-02-03 03:27:20|42241.3|42221.3|42244.4|42224.4|42244.4|42224.4|42236.3|42216.3|18
1738553250000|2025-02-03 03:27:30|42246.9|42226.9|42250|42230|42250|42230|42244.4|42224.4|2
1738553260000|2025-02-03 03:27:40|42251.9|42231.9|42249.4|42229.4|42251.9|42231.9|42249.4|42229.4|0
1738553280000|2025-02-03 03:28:00|42246.9|42226.9|42249.4|42229.4|42249.4|42229.4|42246.9|42226.9|2
1738553300000|2025-02-03 03:28:20|42250|42230|42254.4|42234.4|42254.4|42234.4|42250|42230|3
1738553310000|2025-02-03 03:28:30|42255|42235|42255|42235|42256.9|42236.9|42254.4|42234.4|1
1738553320000|2025-02-03 03:28:40|42256.9|42236.9|42269.4|42249.4|42269.4|42249.4|42256.9|42236.9|2
1738553330000|2025-02-03 03:28:50|42271.9|42251.9|42274.4|42254.4|42274.4|42254.4|42271.9|42251.9|1
1738553340000|2025-02-03 03:29:00|42275|42255|42276.9|42256.9|42276.9|42256.9|42275|42255|4
1738553350000|2025-02-03 03:29:10|42277.5|42257.5|42279.4|42259.4|42281.9|42261.9|42277.5|42257.5|2
1738553360000|2025-02-03 03:29:20|42281.9|42261.9|42279.4|42259.4|42281.9|42261.9|42279.4|42259.4|2
1738553370000|2025-02-03 03:29:30|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|42281.9|42261.9|1
1738553380000|2025-02-03 03:29:40|42284.4|42264.4|42291.9|42271.9|42291.9|42271.9|42284.4|42264.4|5
1738553390000|2025-02-03 03:29:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42295|42275|2
1738553400000|2025-02-03 03:30:00|42297.5|42277.5|42304.4|42284.4|42304.4|42284.4|42296.9|42276.9|9
1738553410000|2025-02-03 03:30:10|42301.9|42281.9|42291.9|42271.9|42301.9|42281.9|42291.9|42271.9|3
1738553420000|2025-02-03 03:30:20|42294.4|42274.4|42291.9|42271.9|42294.4|42274.4|42289.4|42269.4|0
1738553430000|2025-02-03 03:30:30|42291.3|42271.3|42289.4|42269.4|42291.3|42271.3|42289.4|42269.4|2
1738553440000|2025-02-03 03:30:40|42288.8|42268.8|42279.4|42259.4|42288.8|42268.8|42279.4|42259.4|6
1738553460000|2025-02-03 03:31:00|42275|42255|42268.8|42248.8|42275|42255|42268.8|42248.8|7
1738553470000|2025-02-03 03:31:10|42271.3|42251.3|42271.9|42251.9|42271.9|42251.9|42269.4|42249.4|3
1738553480000|2025-02-03 03:31:20|42274.4|42254.4|42279.4|42259.4|42279.4|42259.4|42271.9|42251.9|1
1738553490000|2025-02-03 03:31:30|42281.9|42261.9|42291.9|42271.9|42291.9|42271.9|42281.9|42261.9|1
1738553520000|2025-02-03 03:32:00|42294.4|42274.4|42300|42280|42304.4|42284.4|42294.4|42274.4|1
1738553530000|2025-02-03 03:32:10|42299.4|42279.4|42301.9|42281.9|42304.4|42284.4|42299.4|42279.4|2
1738553540000|2025-02-03 03:32:20|42299.4|42279.4|42301.3|42281.3|42304.4|42284.4|42299.4|42279.4|1
1738553550000|2025-02-03 03:32:30|42299.4|42279.4|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|0
1738553560000|2025-02-03 03:32:40|42301.9|42281.9|42301.9|42281.9|42304.4|42284.4|42301.9|42281.9|2
1738553570000|2025-02-03 03:32:50|42301.3|42281.3|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|5
1738553580000|2025-02-03 03:33:00|42299.4|42279.4|42304.4|42284.4|42304.4|42284.4|42299.4|42279.4|1
1738553600000|2025-02-03 03:33:20|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|42301.9|42281.9|0
1738553610000|2025-02-03 03:33:30|42301.3|42281.3|42299.4|42279.4|42301.3|42281.3|42299.4|42279.4|2
1738553620000|2025-02-03 03:33:40|42296.9|42276.9|42299.4|42279.4|42299.4|42279.4|42296.9|42276.9|1
1738553630000|2025-02-03 03:33:50|42295|42275|42304.4|42284.4|42304.4|42284.4|42294.4|42274.4|1
1738553640000|2025-02-03 03:34:00|42306.9|42286.9|42309.4|42289.4|42312.5|42292.5|42304.4|42284.4|1
1738553650000|2025-02-03 03:34:10|42314.4|42294.4|42311.9|42291.9|42314.4|42294.4|42311.9|42291.9|0
1738553660000|2025-02-03 03:34:20|42310|42290|42309.4|42289.4|42310|42290|42309.4|42289.4|2
1738553670000|2025-02-03 03:34:30|||||||||2
1738553680000|2025-02-03 03:34:40|42310|42290|42311.9|42291.9|42311.9|42291.9|42310|42290|0
1738553690000|2025-02-03 03:34:50|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|5
1738553700000|2025-02-03 03:35:00|42308.8|42288.8|42304.4|42284.4|42309.4|42289.4|42304.4|42284.4|0
1738553710000|2025-02-03 03:35:10|42306.9|42286.9|42304.4|42284.4|42306.9|42286.9|42304.4|42284.4|1
1738553720000|2025-02-03 03:35:20|42300|42280|42299.4|42279.4|42300|42280|42299.4|42279.4|1
1738553730000|2025-02-03 03:35:30|42298.8|42278.8|42296.3|42276.3|42298.8|42278.8|42296.3|42276.3|1
1738553740000|2025-02-03 03:35:40|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42291.9|42271.9|2
1738553750000|2025-02-03 03:35:50|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|4
1738553760000|2025-02-03 03:36:00|42293.8|42273.8|42281.9|42261.9|42293.8|42273.8|42281.9|42261.9|3
1738553770000|2025-02-03 03:36:10|42276.9|42256.9|42273.2|42253.2|42276.9|42256.9|42273.2|42253.2|6
1738553780000|2025-02-03 03:36:20|42273.8|42253.8|42286.3|42266.3|42290.7|42270.7|42273.8|42253.8|7
1738553790000|2025-02-03 03:36:30|42283.8|42263.8|42278.8|42258.8|42283.8|42263.8|42278.8|42258.8|1
1738553800000|2025-02-03 03:36:40|42281.3|42261.3|42281.3|42261.3|42281.3|42261.3|42276.3|42256.3|3
1738553810000|2025-02-03 03:36:50|42278.8|42258.8|42281.3|42261.3|42281.3|42261.3|42278.8|42258.8|0
1738553820000|2025-02-03 03:37:00|42276.9|42256.9|42276.3|42256.3|42281.3|42261.3|42275.7|42255.7|5
1738553830000|2025-02-03 03:37:10|42276.9|42256.9|42278.8|42258.8|42278.8|42258.8|42276.9|42256.9|0
1738553840000|2025-02-03 03:37:20|42279.4|42259.4|42298.2|42278.2|42298.2|42278.2|42279.4|42259.4|5
1738553850000|2025-02-03 03:37:30|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|42294.4|42274.4|3
1738553870000|2025-02-03 03:37:50|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|42296.9|42276.9|0
1738553880000|2025-02-03 03:38:00|42296.3|42276.3|42302.5|42282.5|42302.5|42282.5|42294.4|42274.4|9
1738553890000|2025-02-03 03:38:10|42303.1|42283.1|42306.9|42286.9|42306.9|42286.9|42303.1|42283.1|4
1738553900000|2025-02-03 03:38:20|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|0
1738553910000|2025-02-03 03:38:30|42307.5|42287.5|42306.3|42286.3|42307.5|42287.5|42306.3|42286.3|1
1738553920000|2025-02-03 03:38:40|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1738553930000|2025-02-03 03:38:50|42309.4|42289.4|42309.4|42289.4|42314.4|42294.4|42309.4|42289.4|5
1738553940000|2025-02-03 03:39:00|42311.9|42291.9|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|0
1738553950000|2025-02-03 03:39:10|42311.9|42291.9|42311.3|42291.3|42311.9|42291.9|42311.3|42291.3|3
1738553960000|2025-02-03 03:39:20|42309.4|42289.4|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|0
1738553970000|2025-02-03 03:39:30|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42304.4|42284.4|0
1738553980000|2025-02-03 03:39:40|42308.2|42288.2|42304.4|42284.4|42309.4|42289.4|42304.4|42284.4|1
1738553990000|2025-02-03 03:39:50|42305|42285|42316.9|42296.9|42316.9|42296.9|42305|42285|12
1738554000000|2025-02-03 03:40:00|42317.5|42297.5|42319.4|42299.4|42319.4|42299.4|42316.3|42296.3|1
1738554010000|2025-02-03 03:40:10|||||||||2
1738554030000|2025-02-03 03:40:30|42316.9|42296.9|42309.4|42289.4|42316.9|42296.9|42309.4|42289.4|2
1738554040000|2025-02-03 03:40:40|42306.9|42286.9|42299.4|42279.4|42306.9|42286.9|42299.4|42279.4|2
1738554050000|2025-02-03 03:40:50|42296.9|42276.9|42299.4|42279.4|42299.4|42279.4|42294.4|42274.4|9
1738554060000|2025-02-03 03:41:00|42300|42280|42304.4|42284.4|42304.4|42284.4|42300|42280|0
1738554070000|2025-02-03 03:41:10|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|2
1738554080000|2025-02-03 03:41:20|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|42311.9|42291.9|2
1738554090000|2025-02-03 03:41:30|42315|42295|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|2
1738554100000|2025-02-03 03:41:40|42315.6|42295.6|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|1
1738554110000|2025-02-03 03:41:50|42316.3|42296.3|42314.4|42294.4|42316.3|42296.3|42314.4|42294.4|1
1738554120000|2025-02-03 03:42:00|42313.8|42293.8|42314.4|42294.4|42314.4|42294.4|42309.4|42289.4|0
1738554130000|2025-02-03 03:42:10|42313.8|42293.8|42309.4|42289.4|42313.8|42293.8|42309.4|42289.4|1
1738554140000|2025-02-03 03:42:20|42310|42290|42314.4|42294.4|42314.4|42294.4|42309.4|42289.4|0
1738554150000|2025-02-03 03:42:30|42315.6|42295.6|42316.3|42296.3|42319.4|42299.4|42314.4|42294.4|0
1738554160000|2025-02-03 03:42:40|42317.5|42297.5|42316.3|42296.3|42319.4|42299.4|42316.3|42296.3|0
1738554170000|2025-02-03 03:42:50|42318.8|42298.8|42319.4|42299.4|42319.4|42299.4|42318.8|42298.8|0
1738554180000|2025-02-03 03:43:00|42316.3|42296.3|42311.3|42291.3|42316.3|42296.3|42311.3|42291.3|2
1738554190000|2025-02-03 03:43:10|42310.7|42290.7|42316.3|42296.3|42316.3|42296.3|42310.7|42290.7|1
1738554200000|2025-02-03 03:43:20|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|0
1738554210000|2025-02-03 03:43:30|42313.8|42293.8|42312.5|42292.5|42314.4|42294.4|42309.4|42289.4|0
1738554220000|2025-02-03 03:43:40|42311.9|42291.9|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|1
1738554230000|2025-02-03 03:43:50|42313.8|42293.8|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|0
1738554240000|2025-02-03 03:44:00|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|42316.9|42296.9|1
1738554250000|2025-02-03 03:44:10|42317.5|42297.5|42319.4|42299.4|42319.4|42299.4|42317.5|42297.5|0
1738554260000|2025-02-03 03:44:20|42321.9|42301.9|42321.9|42301.9|42324.4|42304.4|42321.9|42301.9|2
1738554270000|2025-02-03 03:44:30|||||||||1
1738554280000|2025-02-03 03:44:40|42322.5|42302.5|42324.4|42304.4|42324.4|42304.4|42322.5|42302.5|0
1738554290000|2025-02-03 03:44:50|42322.5|42302.5|42324.4|42304.4|42324.4|42304.4|42321.9|42301.9|5
1738554300000|2025-02-03 03:45:00|42323.8|42303.8|42319.4|42299.4|42324.4|42304.4|42319.4|42299.4|0
1738554320000|2025-02-03 03:45:20|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|0
1738554330000|2025-02-03 03:45:30|42311.9|42291.9|42309.4|42289.4|42311.9|42291.9|42309.4|42289.4|3
1738554340000|2025-02-03 03:45:40|42310|42290|42314.4|42294.4|42314.4|42294.4|42310|42290|3
1738554350000|2025-02-03 03:45:50|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|1
1738554370000|2025-02-03 03:46:10|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|42317.5|42297.5|2
1738554380000|2025-02-03 03:46:20|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|0
1738554390000|2025-02-03 03:46:30|42314.4|42294.4|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|0
1738554400000|2025-02-03 03:46:40|42316.3|42296.3|42314.4|42294.4|42316.3|42296.3|42314.4|42294.4|1
1738554410000|2025-02-03 03:46:50|42316.9|42296.9|42319.4|42299.4|42319.4|42299.4|42316.9|42296.9|2
1738554420000|2025-02-03 03:47:00|42320|42300|42320|42300|42320|42300|42320|42300|1
1738554430000|2025-02-03 03:47:10|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|3
1738554440000|2025-02-03 03:47:20|42320|42300|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|0
1738554450000|2025-02-03 03:47:30|42321.3|42301.3|42319.4|42299.4|42321.9|42301.9|42319.4|42299.4|1
1738554460000|2025-02-03 03:47:40|42314.4|42294.4|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|0
1738554470000|2025-02-03 03:47:50|42316.9|42296.9|42314.4|42294.4|42316.9|42296.9|42314.4|42294.4|0
1738554480000|2025-02-03 03:48:00|||||||||1
1738554490000|2025-02-03 03:48:10|42313.8|42293.8|42314.4|42294.4|42314.4|42294.4|42311.9|42291.9|1
1738554500000|2025-02-03 03:48:20|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|2
1738554510000|2025-02-03 03:48:30|42306.9|42286.9|42306.9|42286.9|42309.4|42289.4|42306.9|42286.9|0
1738554520000|2025-02-03 03:48:40|||||||||2
1738554540000|2025-02-03 03:49:00|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|42309.4|42289.4|0
1738554550000|2025-02-03 03:49:10|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|42306.9|42286.9|0
1738554560000|2025-02-03 03:49:20|42304.4|42284.4|42309.4|42289.4|42309.4|42289.4|42304.4|42284.4|1
1738554570000|2025-02-03 03:49:30|42306.9|42286.9|42309.4|42289.4|42309.4|42289.4|42306.9|42286.9|2
1738554580000|2025-02-03 03:49:40|42310.7|42290.7|42311.3|42291.3|42311.3|42291.3|42308.8|42288.8|5
1738554590000|2025-02-03 03:49:50|42313.8|42293.8|42311.3|42291.3|42313.8|42293.8|42311.3|42291.3|4
1738554600000|2025-02-03 03:50:00|42313.8|42293.8|42313.8|42293.8|42314.4|42294.4|42313.8|42293.8|2
1738554610000|2025-02-03 03:50:10|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|42316.3|42296.3|3
1738554620000|2025-02-03 03:50:20|42316.9|42296.9|42318.8|42298.8|42318.8|42298.8|42316.9|42296.9|2
1738554630000|2025-02-03 03:50:30|42319.4|42299.4|42321.9|42301.9|42324.4|42304.4|42319.4|42299.4|7
1738554650000|2025-02-03 03:50:50|42319.4|42299.4|42316.9|42296.9|42319.4|42299.4|42316.9|42296.9|1
1738554660000|2025-02-03 03:51:00|42319.4|42299.4|42319.4|42299.4|42319.4|42299.4|42314.4|42294.4|1
1738554670000|2025-02-03 03:51:10|42321.9|42301.9|42319.4|42299.4|42321.9|42301.9|42316.9|42296.9|3
1738554680000|2025-02-03 03:51:20|42320.1|42300.1|42321.9|42301.9|42321.9|42301.9|42320.1|42300.1|1
1738554690000|2025-02-03 03:51:30|42324.4|42304.4|42324.4|42304.4|42324.4|42304.4|42321.9|42301.9|1
1738554700000|2025-02-03 03:51:40|42323.8|42303.8|42321.9|42301.9|42323.8|42303.8|42321.9|42301.9|0
1738554720000|2025-02-03 03:52:00|42322|42302|42327|42307|42327|42307|42322|42302|0
1738554730000|2025-02-03 03:52:10|42328.8|42308.8|42329.5|42309.5|42329.5|42309.5|42328.8|42308.8|1
1738554740000|2025-02-03 03:52:20|||||||||1
1738554750000|2025-02-03 03:52:30|42328.8|42308.8|42327|42307|42328.8|42308.8|42327|42307|1
1738554760000|2025-02-03 03:52:40|42329.5|42309.5|42329.5|42309.5|42332|42312|42329.5|42309.5|4
1738554770000|2025-02-03 03:52:50|42328.8|42308.8|42327|42307|42328.8|42308.8|42327|42307|4
1738554780000|2025-02-03 03:53:00|42324.5|42304.5|42324.5|42304.5|42327|42307|42324.5|42304.5|3
1738554790000|2025-02-03 03:53:10|42327.6|42307.6|42324.5|42304.5|42327.6|42307.6|42324.5|42304.5|0
1738554800000|2025-02-03 03:53:20|||||||||1
1738554810000|2025-02-03 03:53:30|42327|42307|42324.5|42304.5|42327|42307|42323.8|42303.8|1
1738554820000|2025-02-03 03:53:40|42325.1|42305.1|42324.5|42304.5|42327|42307|42324.5|42304.5|0
1738554830000|2025-02-03 03:53:50|42325.1|42305.1|42329.5|42309.5|42329.5|42309.5|42325.1|42305.1|1
1738554840000|2025-02-03 03:54:00|42330.1|42310.1|42329.5|42309.5|42332|42312|42327|42307|1
1738554850000|2025-02-03 03:54:10|42325.1|42305.1|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|0
1738554860000|2025-02-03 03:54:20|42328.9|42308.9|42327|42307|42329.5|42309.5|42324.5|42304.5|0
1738554870000|2025-02-03 03:54:30|42327.6|42307.6|42324.5|42304.5|42329.5|42309.5|42324.5|42304.5|1
1738554880000|2025-02-03 03:54:40|42322|42302|42317|42297|42322|42302|42317|42297|1
1738554890000|2025-02-03 03:54:50|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1738554900000|2025-02-03 03:55:00|42317.6|42297.6|42319.5|42299.5|42319.5|42299.5|42317.6|42297.6|1
1738554910000|2025-02-03 03:55:10|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1738554920000|2025-02-03 03:55:20|42320.1|42300.1|42324.5|42304.5|42324.5|42304.5|42320.1|42300.1|1
1738554930000|2025-02-03 03:55:30|42319.5|42299.5|42322|42302|42324.5|42304.5|42319.5|42299.5|0
1738554940000|2025-02-03 03:55:40|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|42319.5|42299.5|1
1738554950000|2025-02-03 03:55:50|||||||||1
1738554960000|2025-02-03 03:56:00|42317|42297|42317|42297|42317|42297|42317|42297|2
1738554970000|2025-02-03 03:56:10|42317.6|42297.6|42317|42297|42317.6|42297.6|42317|42297|0
1738554990000|2025-02-03 03:56:30|42316.4|42296.4|42317|42297|42317|42297|42314.5|42294.5|0
1738555000000|2025-02-03 03:56:40|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1738555010000|2025-02-03 03:56:50|42315.1|42295.1|42317|42297|42317|42297|42315.1|42295.1|0
1738555020000|2025-02-03 03:57:00|42319.5|42299.5|42324.5|42304.5|42324.5|42304.5|42319.5|42299.5|1
1738555040000|2025-02-03 03:57:20|42323.9|42303.9|42322|42302|42323.9|42303.9|42322|42302|0
1738555050000|2025-02-03 03:57:30|42321.4|42301.4|42319.5|42299.5|42321.4|42301.4|42319.5|42299.5|1
1738555060000|2025-02-03 03:57:40|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|0
1738555090000|2025-02-03 03:58:10|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|42314.5|42294.5|0
1738555100000|2025-02-03 03:58:20|||||||||1
1738555110000|2025-02-03 03:58:30|||||||||1
1738555150000|2025-02-03 03:59:10|42317|42297|42317|42297|42317|42297|42317|42297|0
1738555160000|2025-02-03 03:59:20|42314.5|42294.5|42314.5|42294.5|42317|42297|42314.5|42294.5|1
1738555170000|2025-02-03 03:59:30|42315.1|42295.1|42317|42297|42317|42297|42315.1|42295.1|0
1738555180000|2025-02-03 03:59:40|42317.6|42297.6|42319.5|42299.5|42319.5|42299.5|42317.6|42297.6|7
1738555190000|2025-02-03 03:59:50|||||||||2
1738555200000|2025-02-03 04:00:00|42318.9|42298.9|42318.3|42298.3|42318.9|42298.9|42318.3|42298.3|1
1738555210000|2025-02-03 04:00:10|42318.9|42298.9|42332|42312|42332|42312|42318.9|42298.9|22
1738555220000|2025-02-03 04:00:20|42332.6|42312.6|42354.5|42334.5|42354.5|42334.5|42332.6|42312.6|12
1738555230000|2025-02-03 04:00:30|42355.1|42335.1|42367|42347|42369.5|42349.5|42355.1|42335.1|4
1738555240000|2025-02-03 04:00:40|42364.5|42344.5|42354.5|42334.5|42364.5|42344.5|42354.5|42334.5|1
1738555250000|2025-02-03 04:00:50|42357.6|42337.6|42354.5|42334.5|42357.6|42337.6|42352|42332|3
1738555260000|2025-02-03 04:01:00|42353.3|42333.3|42344.5|42324.5|42354.5|42334.5|42344.5|42324.5|7
1738555270000|2025-02-03 04:01:10|42349.5|42329.5|42359.5|42339.5|42359.5|42339.5|42349.5|42329.5|6
1738555280000|2025-02-03 04:01:20|42362.6|42342.6|42390.1|42370.1|42392.6|42372.6|42362.6|42342.6|10
1738555290000|2025-02-03 04:01:30|42390.7|42370.7|42396.3|42376.3|42396.3|42376.3|42390.7|42370.7|5
1738555300000|2025-02-03 04:01:40|42395.7|42375.7|42399.5|42379.5|42412.6|42392.6|42395.7|42375.7|6
1738555310000|2025-02-03 04:01:50|42401.4|42381.4|42412|42392|42412|42392|42401.4|42381.4|5
1738555320000|2025-02-03 04:02:00|42411.4|42391.4|42416.4|42396.4|42419.5|42399.5|42407|42387|6
1738555330000|2025-02-03 04:02:10|42415.1|42395.1|42399.5|42379.5|42417|42397|42399.5|42379.5|7
1738555340000|2025-02-03 04:02:20|42397|42377|42394.5|42374.5|42399.5|42379.5|42394.5|42374.5|3
1738555350000|2025-02-03 04:02:30|42396.4|42376.4|42392.6|42372.6|42397|42377|42392.6|42372.6|1
1738555360000|2025-02-03 04:02:40|42394.5|42374.5|42385.1|42365.1|42394.5|42374.5|42384.5|42364.5|2
1738555370000|2025-02-03 04:02:50|42388.2|42368.2|42384.5|42364.5|42390.7|42370.7|42384.5|42364.5|1
1738555380000|2025-02-03 04:03:00|42385.7|42365.7|42382|42362|42392|42372|42382|42362|8
1738555390000|2025-02-03 04:03:10|42382.6|42362.6|42384.5|42364.5|42384.5|42364.5|42382|42362|3
1738555400000|2025-02-03 04:03:20|42389.5|42369.5|42384.5|42364.5|42389.5|42369.5|42382|42362|4
1738555410000|2025-02-03 04:03:30|42385.1|42365.1|42390.7|42370.7|42392.6|42372.6|42385.1|42365.1|2
1738555420000|2025-02-03 04:03:40|42390.1|42370.1|42392.6|42372.6|42392.6|42372.6|42387|42367|4
1738555430000|2025-02-03 04:03:50|42392|42372|42392|42372|42392.6|42372.6|42391.4|42371.4|0
1738555440000|2025-02-03 04:04:00|42392.6|42372.6|42392.6|42372.6|42392.6|42372.6|42391.4|42371.4|1
1738555450000|2025-02-03 04:04:10|42393.2|42373.2|42389.5|42369.5|42395.1|42375.1|42387.6|42367.6|1
1738555460000|2025-02-03 04:04:20|42387.6|42367.6|42389.5|42369.5|42389.5|42369.5|42387.6|42367.6|0
1738555470000|2025-02-03 04:04:30|42387|42367|42384.5|42364.5|42387|42367|42384.5|42364.5|1
1738555480000|2025-02-03 04:04:40|42383.3|42363.3|42384.5|42364.5|42384.5|42364.5|42380.1|42360.1|2
1738555490000|2025-02-03 04:04:50|42383.9|42363.9|42379.5|42359.5|42383.9|42363.9|42379.5|42359.5|2
1738555500000|2025-02-03 04:05:00|42378.9|42358.9|42379.5|42359.5|42382.6|42362.6|42374.5|42354.5|4
1738555510000|2025-02-03 04:05:10|42378.9|42358.9|42367|42347|42378.9|42358.9|42367|42347|3
1738555520000|2025-02-03 04:05:20|42366.4|42346.4|42359.5|42339.5|42366.4|42346.4|42359.5|42339.5|2
1738555530000|2025-02-03 04:05:30|42356.4|42336.4|42349.5|42329.5|42356.4|42336.4|42349.5|42329.5|7
1738555540000|2025-02-03 04:05:40|42347|42327|42349.5|42329.5|42349.5|42329.5|42347|42327|0
1738555550000|2025-02-03 04:05:50|42347|42327|42344.5|42324.5|42347|42327|42343.9|42323.9|4
1738555560000|2025-02-03 04:06:00|42342|42322|42344.5|42324.5|42344.5|42324.5|42331.4|42311.4|7
1738555570000|2025-02-03 04:06:10|42345.1|42325.1|42344.5|42324.5|42349.5|42329.5|42344.5|42324.5|2
1738555580000|2025-02-03 04:06:20|42342.6|42322.6|42342|42322|42344.5|42324.5|42342|42322|2
1738555590000|2025-02-03 04:06:30|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42337.6|42317.6|0
1738555600000|2025-02-03 04:06:40|42338.9|42318.9|42339.5|42319.5|42339.5|42319.5|42337|42317|4
1738555610000|2025-02-03 04:06:50|42338.9|42318.9|42347|42327|42347|42327|42338.9|42318.9|3
1738555620000|2025-02-03 04:07:00|42347.6|42327.6|42357|42337|42357|42337|42347.6|42327.6|1
1738555630000|2025-02-03 04:07:10|42355.1|42335.1|42359.5|42339.5|42359.5|42339.5|42352|42332|3
1738555640000|2025-02-03 04:07:20|42362|42342|42359.5|42339.5|42362|42342|42359.5|42339.5|4
1738555650000|2025-02-03 04:07:30|42362|42342|42362.6|42342.6|42364.5|42344.5|42362|42342|1
1738555660000|2025-02-03 04:07:40|42364.5|42344.5|42357|42337|42364.5|42344.5|42357|42337|0
1738555670000|2025-02-03 04:07:50|42358.9|42338.9|42357|42337|42361.4|42341.4|42357|42337|1
1738555680000|2025-02-03 04:08:00|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|0
1738555690000|2025-02-03 04:08:10|42357|42337|42357|42337|42357|42337|42357|42337|1
1738555700000|2025-02-03 04:08:20|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42357|42337|0
1738555710000|2025-02-03 04:08:30|42357|42337|42357|42337|42359.5|42339.5|42357|42337|0
1738555720000|2025-02-03 04:08:40|42359.5|42339.5|42354.5|42334.5|42359.5|42339.5|42354.5|42334.5|0
1738555730000|2025-02-03 04:08:50|42349.5|42329.5|42349.5|42329.5|42354.5|42334.5|42349.5|42329.5|3
1738555740000|2025-02-03 04:09:00|42354.5|42334.5|42349.5|42329.5|42354.5|42334.5|42349.5|42329.5|3
1738555750000|2025-02-03 04:09:10|42352|42332|42360.1|42340.1|42360.1|42340.1|42352|42332|4
1738555760000|2025-02-03 04:09:20|42362|42342|42362|42342|42364.5|42344.5|42359.5|42339.5|0
1738555770000|2025-02-03 04:09:30|42364.5|42344.5|42362|42342|42364.5|42344.5|42362|42342|2
1738555780000|2025-02-03 04:09:40|42364.5|42344.5|42367|42347|42367|42347|42364.5|42344.5|0
1738555790000|2025-02-03 04:09:50|42369.5|42349.5|42368.2|42348.2|42369.5|42349.5|42367.6|42347.6|1
1738555800000|2025-02-03 04:10:00|42367.6|42347.6|42368.2|42348.2|42368.2|42348.2|42367.6|42347.6|0
1738555810000|2025-02-03 04:10:10|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|42370.7|42350.7|0
1738555820000|2025-02-03 04:10:20|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|42370.1|42350.1|1
1738555830000|2025-02-03 04:10:30|42369.5|42349.5|42367.6|42347.6|42369.5|42349.5|42367.6|42347.6|0
1738555840000|2025-02-03 04:10:40|42368.8|42348.8|42370.7|42350.7|42370.7|42350.7|42367.6|42347.6|0
1738555850000|2025-02-03 04:10:50|42371.3|42351.3|42377|42357|42377|42357|42371.3|42351.3|1
1738555860000|2025-02-03 04:11:00|||||||||1
1738555870000|2025-02-03 04:11:10|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|42374.5|42354.5|0
1738555880000|2025-02-03 04:11:20|42372.6|42352.6|42369.5|42349.5|42374.5|42354.5|42369.5|42349.5|0
1738555890000|2025-02-03 04:11:30|42370.1|42350.1|42367|42347|42370.1|42350.1|42367|42347|0
1738555900000|2025-02-03 04:11:40|42364.5|42344.5|42364.5|42344.5|42368.9|42348.9|42364.5|42344.5|2
1738555910000|2025-02-03 04:11:50|42363.9|42343.9|42362|42342|42364.5|42344.5|42362|42342|0
1738555920000|2025-02-03 04:12:00|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|42359.5|42339.5|2
1738555930000|2025-02-03 04:12:10|||||||||3
1738555940000|2025-02-03 04:12:20|42358.9|42338.9|42359.5|42339.5|42359.5|42339.5|42349.5|42329.5|5
1738555950000|2025-02-03 04:12:30|42360.1|42340.1|42362|42342|42362|42342|42359.5|42339.5|0
1738555960000|2025-02-03 04:12:40|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|2
1738555970000|2025-02-03 04:12:50|||||||||1
1738556000000|2025-02-03 04:13:20|42368.9|42348.9|42367.6|42347.6|42368.9|42348.9|42364.5|42344.5|3
1738556010000|2025-02-03 04:13:30|42370.1|42350.1|42380.1|42360.1|42380.1|42360.1|42370.1|42350.1|10
1738556020000|2025-02-03 04:13:40|42378.2|42358.2|42372|42352|42378.2|42358.2|42372|42352|7
1738556030000|2025-02-03 04:13:50|42374.5|42354.5|42377|42357|42377|42357|42374.5|42354.5|1
1738556040000|2025-02-03 04:14:00|42376.4|42356.4|42374.5|42354.5|42376.4|42356.4|42374.5|42354.5|2
1738556050000|2025-02-03 04:14:10|42377|42357|42379.5|42359.5|42379.5|42359.5|42377|42357|1
1738556060000|2025-02-03 04:14:20|42376.4|42356.4|42377|42357|42379.5|42359.5|42374.5|42354.5|1
1738556070000|2025-02-03 04:14:30|42377.6|42357.6|42377|42357|42379.5|42359.5|42377|42357|0
1738556080000|2025-02-03 04:14:40|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|42379.5|42359.5|0
1738556090000|2025-02-03 04:14:50|42382.6|42362.6|42382|42362|42384.5|42364.5|42382|42362|2
1738556100000|2025-02-03 04:15:00|42384.5|42364.5|42382|42362|42384.5|42364.5|42382|42362|2
1738556110000|2025-02-03 04:15:10|||||||||3
1738556120000|2025-02-03 04:15:20|42380.1|42360.1|42382|42362|42382|42362|42380.1|42360.1|2
1738556130000|2025-02-03 04:15:30|42380.1|42360.1|42379.5|42359.5|42380.1|42360.1|42376.4|42356.4|0
1738556140000|2025-02-03 04:15:40|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|42378.9|42358.9|0
1738556150000|2025-02-03 04:15:50|42377|42357|42377|42357|42377|42357|42374.5|42354.5|0
1738556160000|2025-02-03 04:16:00|42375.1|42355.1|42377.6|42357.6|42379.5|42359.5|42374.5|42354.5|0
1738556170000|2025-02-03 04:16:10|42379.5|42359.5|42374.5|42354.5|42379.5|42359.5|42374.5|42354.5|0
1738556180000|2025-02-03 04:16:20|42375.7|42355.7|42384.5|42364.5|42384.5|42364.5|42375.7|42355.7|0
1738556190000|2025-02-03 04:16:30|42382|42362|42379.5|42359.5|42384.5|42364.5|42379.5|42359.5|1
1738556200000|2025-02-03 04:16:40|42376.4|42356.4|42369.5|42349.5|42376.4|42356.4|42369.5|42349.5|1
1738556210000|2025-02-03 04:16:50|42364.5|42344.5|42367|42347|42367|42347|42364.5|42344.5|0
1738556220000|2025-02-03 04:17:00|42369.5|42349.5|42369.5|42349.5|42369.5|42349.5|42367|42347|0
1738556230000|2025-02-03 04:17:10|42367|42347|42367|42347|42367|42347|42367|42347|0
1738556240000|2025-02-03 04:17:20|42366.4|42346.4|42356.4|42336.4|42366.4|42346.4|42356.4|42336.4|5
1738556250000|2025-02-03 04:17:30|42354.5|42334.5|42344.5|42324.5|42362|42342|42344.5|42324.5|9
1738556260000|2025-02-03 04:17:40|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|42339.5|42319.5|1
1738556270000|2025-02-03 04:17:50|42337.6|42317.6|42339.5|42319.5|42339.5|42319.5|42337|42317|3
1738556280000|2025-02-03 04:18:00|42337|42317|42337|42317|42337|42317|42337|42317|0
1738556290000|2025-02-03 04:18:10|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|42336.4|42316.4|2
1738556300000|2025-02-03 04:18:20|42334.5|42314.5|42329.5|42309.5|42334.5|42314.5|42329.5|42309.5|4
1738556310000|2025-02-03 04:18:30|42327.6|42307.6|42327.6|42307.6|42327.6|42307.6|42327|42307|1
1738556320000|2025-02-03 04:18:40|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|42329.5|42309.5|1
1738556330000|2025-02-03 04:18:50|42330.8|42310.8|42334.5|42314.5|42334.5|42314.5|42330.8|42310.8|0
1738556340000|2025-02-03 04:19:00|42339.5|42319.5|42334.5|42314.5|42341.4|42321.4|42334.5|42314.5|2
1738556350000|2025-02-03 04:19:10|42333.3|42313.3|42329.5|42309.5|42333.3|42313.3|42329.5|42309.5|0
1738556370000|2025-02-03 04:19:30|42328.9|42308.9|42324.5|42304.5|42328.9|42308.9|42324.5|42304.5|1
1738556380000|2025-02-03 04:19:40|42323.9|42303.9|42325.1|42305.1|42325.1|42305.1|42323.9|42303.9|0
1738556390000|2025-02-03 04:19:50|42325.2|42305.2|42327|42307|42327|42307|42324.5|42304.5|2
1738556400000|2025-02-03 04:20:00|42324.5|42304.5|42322|42302|42324.5|42304.5|42322|42302|2
1738556410000|2025-02-03 04:20:10|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|42324.5|42304.5|0
1738556420000|2025-02-03 04:20:20|42322|42302|42319.5|42299.5|42322|42302|42319.5|42299.5|1
1738556430000|2025-02-03 04:20:30|42321.4|42301.4|42318.9|42298.9|42321.4|42301.4|42318.9|42298.9|0
1738556440000|2025-02-03 04:20:40|42321.4|42301.4|42327|42307|42327|42307|42316.4|42296.4|3
1738556450000|2025-02-03 04:20:50|42325.2|42305.2|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|0
1738556460000|2025-02-03 04:21:00|42330.2|42310.2|42329.5|42309.5|42334.5|42314.5|42324.5|42304.5|13
1738556470000|2025-02-03 04:21:10|42328.9|42308.9|42329.5|42309.5|42330.2|42310.2|42327|42307|0
1738556480000|2025-02-03 04:21:20|42328.3|42308.3|42329.5|42309.5|42329.5|42309.5|42324.5|42304.5|3
1738556490000|2025-02-03 04:21:30|42328.9|42308.9|42329.5|42309.5|42329.5|42309.5|42327|42307|0
1738556500000|2025-02-03 04:21:40|42328.9|42308.9|42324.6|42304.6|42328.9|42308.9|42324.5|42304.5|3
1738556510000|2025-02-03 04:21:50|42323.9|42303.9|42324.6|42304.6|42324.6|42304.6|42322.1|42302.1|2
1738556520000|2025-02-03 04:22:00|42322.1|42302.1|42327.1|42307.1|42327.1|42307.1|42319.6|42299.6|6
1738556530000|2025-02-03 04:22:10|42327.7|42307.7|42327.1|42307.1|42328.9|42308.9|42327.1|42307.1|0
1738556560000|2025-02-03 04:22:40|42324.6|42304.6|42327.1|42307.1|42327.1|42307.1|42324.6|42304.6|0
1738556580000|2025-02-03 04:23:00|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|42324.6|42304.6|2
1738556600000|2025-02-03 04:23:20|42327.1|42307.1|42327.1|42307.1|42329.6|42309.6|42327.1|42307.1|5
1738556610000|2025-02-03 04:23:30|42329.6|42309.6|42334.6|42314.6|42334.6|42314.6|42327.1|42307.1|2
1738556640000|2025-02-03 04:24:00|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|42332.1|42312.1|1
1738556650000|2025-02-03 04:24:10|||||||||2
1738556660000|2025-02-03 04:24:20|42329.6|42309.6|42332.1|42312.1|42332.1|42312.1|42329.6|42309.6|0
1738556670000|2025-02-03 04:24:30|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|42335.2|42315.2|1
1738556690000|2025-02-03 04:24:50|||||||||3
1738556700000|2025-02-03 04:25:00|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|42339.6|42319.6|1
1738556730000|2025-02-03 04:25:30|42334.6|42314.6|42329.6|42309.6|42334.6|42314.6|42329.6|42309.6|1
1738556740000|2025-02-03 04:25:40|42329|42309|42322.1|42302.1|42329|42309|42322.1|42302.1|1
1738556750000|2025-02-03 04:25:50|42321.5|42301.5|42309.6|42289.6|42321.5|42301.5|42309.6|42289.6|3
1738556760000|2025-02-03 04:26:00|42309|42289|42309|42289|42309|42289|42306.5|42286.5|5
1738556770000|2025-02-03 04:26:10|||||||||1
1738556780000|2025-02-03 04:26:20|42311.5|42291.5|42314.6|42294.6|42317.1|42297.1|42311.5|42291.5|4
1738556800000|2025-02-03 04:26:40|42317.1|42297.1|42319.6|42299.6|42319.6|42299.6|42314.6|42294.6|1
1738556810000|2025-02-03 04:26:50|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|42322.1|42302.1|2
1738556820000|2025-02-03 04:27:00|42322.7|42302.7|42319.6|42299.6|42322.7|42302.7|42319.6|42299.6|0
1738556830000|2025-02-03 04:27:10|42322.7|42302.7|42317.1|42297.1|42322.7|42302.7|42317.1|42297.1|6
1738556840000|2025-02-03 04:27:20|42314.6|42294.6|42309.6|42289.6|42314.6|42294.6|42309.6|42289.6|0
1738556850000|2025-02-03 04:27:30|42312.1|42292.1|42314.6|42294.6|42314.6|42294.6|42312.1|42292.1|0
1738556880000|2025-02-03 04:28:00|42312.1|42292.1|42306.5|42286.5|42312.1|42292.1|42306.5|42286.5|1
1738556900000|2025-02-03 04:28:20|||||||||1
1738556910000|2025-02-03 04:28:30|42309|42289|42306.5|42286.5|42311.5|42291.5|42304.6|42284.6|2
1738556920000|2025-02-03 04:28:40|42309|42289|42307.1|42287.1|42309|42289|42307.1|42287.1|1
1738556940000|2025-02-03 04:29:00|42307.7|42287.7|42309.6|42289.6|42309.6|42289.6|42307.7|42287.7|0
1738556950000|2025-02-03 04:29:10|42307.1|42287.1|42306.5|42286.5|42307.1|42287.1|42306.5|42286.5|2
1738556960000|2025-02-03 04:29:20|42305.9|42285.9|42307.1|42287.1|42307.1|42287.1|42305.9|42285.9|1
1738556970000|2025-02-03 04:29:30|42307.7|42287.7|42309.6|42289.6|42309.6|42289.6|42307.7|42287.7|2
1738556980000|2025-02-03 04:29:40|||||||||1
1738556990000|2025-02-03 04:29:50|42309|42289|42309|42289|42309|42289|42309|42289|0
1738557000000|2025-02-03 04:30:00|42308.4|42288.4|42306.5|42286.5|42308.4|42288.4|42300.9|42280.9|1
1738557010000|2025-02-03 04:30:10|42305.9|42285.9|42306.5|42286.5|42306.5|42286.5|42305.9|42285.9|0
1738557020000|2025-02-03 04:30:20|42307.1|42287.1|42303.4|42283.4|42307.1|42287.1|42303.4|42283.4|3
1738557030000|2025-02-03 04:30:30|42300.9|42280.9|42308.4|42288.4|42308.4|42288.4|42300.9|42280.9|2
1738557040000|2025-02-03 04:30:40|42310.3|42290.3|42310.3|42290.3|42311.5|42291.5|42310.3|42290.3|3
1738557050000|2025-02-03 04:30:50|42308.4|42288.4|42294.7|42274.7|42308.4|42288.4|42294.7|42274.7|3
1738557060000|2025-02-03 04:31:00|42294.1|42274.1|42282.7|42262.7|42294.1|42274.1|42280.9|42260.9|3
1738557070000|2025-02-03 04:31:10|42284.6|42264.6|42285.3|42265.3|42286.5|42266.5|42284.6|42264.6|1
1738557080000|2025-02-03 04:31:20|42286.5|42266.5|42288.4|42268.4|42293.4|42273.4|42286.5|42266.5|2
1738557090000|2025-02-03 04:31:30|42287.8|42267.8|42283.4|42263.4|42287.8|42267.8|42280.9|42260.9|2
1738557100000|2025-02-03 04:31:40|42280.9|42260.9|42283.4|42263.4|42283.4|42263.4|42280.9|42260.9|0
1738557110000|2025-02-03 04:31:50|42282.8|42262.8|42278.4|42258.4|42282.8|42262.8|42278.4|42258.4|1
1738557120000|2025-02-03 04:32:00|42276.5|42256.5|42270.9|42250.9|42276.5|42256.5|42270.9|42250.9|2
1738557130000|2025-02-03 04:32:10|42270.3|42250.3|42271.5|42251.5|42271.5|42251.5|42268.4|42248.4|1
1738557140000|2025-02-03 04:32:20|42270.9|42250.9|42268.4|42248.4|42271.5|42251.5|42268.4|42248.4|0
1738557150000|2025-02-03 04:32:30|42269.6|42249.6|42271.5|42251.5|42271.5|42251.5|42269.6|42249.6|0
1738557160000|2025-02-03 04:32:40|42273.4|42253.4|42279|42259|42279|42259|42273.4|42253.4|0
1738557170000|2025-02-03 04:32:50|42279.6|42259.6|42279.6|42259.6|42279.6|42259.6|42279|42259|0
1738557180000|2025-02-03 04:33:00|42279|42259|42278.4|42258.4|42279|42259|42276.5|42256.5|2
1738557200000|2025-02-03 04:33:20|||||||||2
1738557210000|2025-02-03 04:33:30|42279.6|42259.6|42283.4|42263.4|42285.3|42265.3|42279.6|42259.6|3
1738557220000|2025-02-03 04:33:40|42284|42264|42285.9|42265.9|42288.4|42268.4|42284|42264|0
1738557230000|2025-02-03 04:33:50|42285.3|42265.3|42285.9|42265.9|42285.9|42265.9|42283.4|42263.4|0
1738557240000|2025-02-03 04:34:00|42285.3|42265.3|42283.4|42263.4|42285.9|42265.9|42283.4|42263.4|0
1738557250000|2025-02-03 04:34:10|42278.4|42258.4|42278.4|42258.4|42278.4|42258.4|42278.4|42258.4|3
1738557260000|2025-02-03 04:34:20|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|42277.8|42257.8|1
1738557270000|2025-02-03 04:34:30|42277.2|42257.2|42277.8|42257.8|42277.8|42257.8|42277.2|42257.2|1
1738557280000|2025-02-03 04:34:40|42280.9|42260.9|42278.4|42258.4|42280.9|42260.9|42278.4|42258.4|1
1738557290000|2025-02-03 04:34:50|42275.9|42255.9|42275.3|42255.3|42275.9|42255.9|42275.3|42255.3|3
1738557300000|2025-02-03 04:35:00|42275.9|42255.9|42273.4|42253.4|42275.9|42255.9|42272.8|42252.8|1
1738557310000|2025-02-03 04:35:10|42274|42254|42275.3|42255.3|42275.9|42255.9|42274|42254|0
1738557320000|2025-02-03 04:35:20|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|42275.9|42255.9|3
1738557330000|2025-02-03 04:35:30|||||||||2
1738557340000|2025-02-03 04:35:40|42273.4|42253.4|42274|42254|42274|42254|42273.4|42253.4|3
1738557350000|2025-02-03 04:35:50|42273.4|42253.4|42278.4|42258.4|42278.4|42258.4|42273.4|42253.4|0
1738557360000|2025-02-03 04:36:00|||||||||1
1738557370000|2025-02-03 04:36:10|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|42281.5|42261.5|0
1738557380000|2025-02-03 04:36:20|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|42286.5|42266.5|1
1738557390000|2025-02-03 04:36:30|||||||||1
1738557400000|2025-02-03 04:36:40|42285.9|42265.9|42283.4|42263.4|42286.5|42266.5|42283.4|42263.4|2
1738557410000|2025-02-03 04:36:50|42284|42264|42285.9|42265.9|42285.9|42265.9|42284|42264|0
1738557420000|2025-02-03 04:37:00|42287.8|42267.8|42288.4|42268.4|42288.4|42268.4|42285.9|42265.9|1
1738557440000|2025-02-03 04:37:20|42287.8|42267.8|42285.9|42265.9|42287.8|42267.8|42285.9|42265.9|1
1738557450000|2025-02-03 04:37:30|42287.8|42267.8|42288.4|42268.4|42288.4|42268.4|42285.9|42265.9|0
1738557460000|2025-02-03 04:37:40|42287.8|42267.8|42285.9|42265.9|42288.4|42268.4|42285.9|42265.9|0
1738557470000|2025-02-03 04:37:50|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42287.8|42267.8|1
1738557480000|2025-02-03 04:38:00|42283.4|42263.4|42283.4|42263.4|42288.4|42268.4|42283.4|42263.4|2
1738557500000|2025-02-03 04:38:20|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42283.4|42263.4|0
1738557530000|2025-02-03 04:38:50|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|2
1738557540000|2025-02-03 04:39:00|42284|42264|42285.3|42265.3|42285.9|42265.9|42283.4|42263.4|0
1738557550000|2025-02-03 04:39:10|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|0
1738557560000|2025-02-03 04:39:20|42280.9|42260.9|42280.9|42260.9|42281.5|42261.5|42280.9|42260.9|1
1738557570000|2025-02-03 04:39:30|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|42283.4|42263.4|0
1738557600000|2025-02-03 04:40:00|42285.9|42265.9|42285.9|42265.9|42285.9|42265.9|42283.4|42263.4|4
1738557610000|2025-02-03 04:40:10|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|1
1738557640000|2025-02-03 04:40:40|42290.9|42270.9|42291.5|42271.5|42291.5|42271.5|42290.9|42270.9|1
1738557650000|2025-02-03 04:40:50|42293.4|42273.4|42288.4|42268.4|42293.4|42273.4|42288.4|42268.4|0
1738557670000|2025-02-03 04:41:10|||||||||1
1738557680000|2025-02-03 04:41:20|42289|42269|42293.4|42273.4|42293.4|42273.4|42289|42269|3
1738557690000|2025-02-03 04:41:30|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|42295.3|42275.3|0
1738557700000|2025-02-03 04:41:40|42296.5|42276.5|42299|42279|42299|42279|42296.5|42276.5|4
1738557710000|2025-02-03 04:41:50|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42298.4|42278.4|0
1738557720000|2025-02-03 04:42:00|42300.3|42280.3|42298.4|42278.4|42300.3|42280.3|42296.5|42276.5|3
1738557730000|2025-02-03 04:42:10|42295.9|42275.9|42298.4|42278.4|42298.4|42278.4|42293.4|42273.4|1
1738557740000|2025-02-03 04:42:20|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|0
1738557760000|2025-02-03 04:42:40|42290.9|42270.9|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1738557780000|2025-02-03 04:43:00|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|42292.8|42272.8|1
1738557790000|2025-02-03 04:43:10|42290.9|42270.9|42285.9|42265.9|42290.9|42270.9|42285.9|42265.9|1
1738557800000|2025-02-03 04:43:20|42288.4|42268.4|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|3
1738557810000|2025-02-03 04:43:30|42283.4|42263.4|42284|42264|42285.9|42265.9|42283.4|42263.4|0
1738557820000|2025-02-03 04:43:40|42285.3|42265.3|42283.4|42263.4|42285.9|42265.9|42283.4|42263.4|0
1738557830000|2025-02-03 04:43:50|42285.9|42265.9|42288.4|42268.4|42288.4|42268.4|42283.4|42263.4|0
1738557840000|2025-02-03 04:44:00|42289|42269|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1738557850000|2025-02-03 04:44:10|42289|42269|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1738557860000|2025-02-03 04:44:20|42290.9|42270.9|42290.9|42270.9|42293.4|42273.4|42288.4|42268.4|0
1738557870000|2025-02-03 04:44:30|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42288.4|42268.4|5
1738557900000|2025-02-03 04:45:00|42290.9|42270.9|42293.4|42273.4|42293.4|42273.4|42290.9|42270.9|0
1738557910000|2025-02-03 04:45:10|42294|42274|42295.9|42275.9|42295.9|42275.9|42294|42274|0
1738557920000|2025-02-03 04:45:20|42293.4|42273.4|42298.4|42278.4|42298.4|42278.4|42293.4|42273.4|0
1738557980000|2025-02-03 04:46:20|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|1
1738557990000|2025-02-03 04:46:30|42294|42274|42293.4|42273.4|42294|42274|42293.4|42273.4|1
1738558020000|2025-02-03 04:47:00|42294|42274|42295.9|42275.9|42295.9|42275.9|42293.4|42273.4|0
1738558040000|2025-02-03 04:47:20|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|4
1738558050000|2025-02-03 04:47:30|||||||||1
1738558060000|2025-02-03 04:47:40|||||||||2
1738558070000|2025-02-03 04:47:50|42295.3|42275.3|42293.4|42273.4|42295.3|42275.3|42293.4|42273.4|0
1738558080000|2025-02-03 04:48:00|42294|42274|42295.9|42275.9|42298.4|42278.4|42293.4|42273.4|0
1738558090000|2025-02-03 04:48:10|42295.3|42275.3|42295.3|42275.3|42298.4|42278.4|42293.4|42273.4|0
1738558100000|2025-02-03 04:48:20|||||||||1
1738558110000|2025-02-03 04:48:30|42292.2|42272.2|42295.3|42275.3|42295.3|42275.3|42292.2|42272.2|1
1738558120000|2025-02-03 04:48:40|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|42295.9|42275.9|1
1738558150000|2025-02-03 04:49:10|42296.5|42276.5|42300.9|42280.9|42300.9|42280.9|42296.5|42276.5|1
1738558170000|2025-02-03 04:49:30|42302.8|42282.8|42302.8|42282.8|42303.4|42283.4|42302.8|42282.8|2
1738558180000|2025-02-03 04:49:40|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|42300.9|42280.9|0
1738558190000|2025-02-03 04:49:50|42300.3|42280.3|42300.3|42280.3|42303.4|42283.4|42300.3|42280.3|0
1738558200000|2025-02-03 04:50:00|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|42303.4|42283.4|0
1738558210000|2025-02-03 04:50:10|42302.8|42282.8|42300.9|42280.9|42302.8|42282.8|42300.9|42280.9|0
1738558220000|2025-02-03 04:50:20|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|42300.3|42280.3|1
1738558230000|2025-02-03 04:50:30|42300.9|42280.9|42292.8|42272.8|42300.9|42280.9|42292.8|42272.8|3
1738558240000|2025-02-03 04:50:40|42293.4|42273.4|42295.3|42275.3|42295.3|42275.3|42292.8|42272.8|0
1738558250000|2025-02-03 04:50:50|42293.4|42273.4|42293.4|42273.4|42293.4|42273.4|42290.9|42270.9|0
1738558260000|2025-02-03 04:51:00|42294|42274|42294|42274|42294|42274|42294|42274|0
1738558270000|2025-02-03 04:51:10|42295.9|42275.9|42293.4|42273.4|42295.9|42275.9|42293.4|42273.4|1
1738558280000|2025-02-03 04:51:20|42292.8|42272.8|42293.4|42273.4|42293.4|42273.4|42290.9|42270.9|0
1738558290000|2025-02-03 04:51:30|42295.3|42275.3|42293.4|42273.4|42295.9|42275.9|42293.4|42273.4|0
1738558300000|2025-02-03 04:51:40|42292.8|42272.8|42293.4|42273.4|42295.3|42275.3|42290.9|42270.9|0
1738558310000|2025-02-03 04:51:50|42292.8|42272.8|42293.4|42273.4|42293.4|42273.4|42291.5|42271.5|0
1738558320000|2025-02-03 04:52:00|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|42290.9|42270.9|0
1738558330000|2025-02-03 04:52:10|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|42288.4|42268.4|2
1738558350000|2025-02-03 04:52:30|42289|42269|42288.4|42268.4|42290.9|42270.9|42288.4|42268.4|0
1738558360000|2025-02-03 04:52:40|42286.5|42266.5|42288.4|42268.4|42288.4|42268.4|42286.5|42266.5|0
1738558370000|2025-02-03 04:52:50|42286.5|42266.5|42288.4|42268.4|42288.4|42268.4|42286.5|42266.5|3
1738558380000|2025-02-03 04:53:00|42289|42269|42291.5|42271.5|42291.5|42271.5|42289|42269|4
1738558390000|2025-02-03 04:53:10|42291.6|42271.6|42294.1|42274.1|42294.7|42274.7|42291.6|42271.6|0
1738558400000|2025-02-03 04:53:20|42291.6|42271.6|42290.9|42270.9|42293.4|42273.4|42290.9|42270.9|2
1738558410000|2025-02-03 04:53:30|42291.6|42271.6|42295.9|42275.9|42295.9|42275.9|42291.6|42271.6|0
1738558440000|2025-02-03 04:54:00|42298.4|42278.4|42298.4|42278.4|42298.4|42278.4|42295.9|42275.9|1
1738558460000|2025-02-03 04:54:20|42300.9|42280.9|42303.4|42283.4|42303.4|42283.4|42300.9|42280.9|1
1738558470000|2025-02-03 04:54:30|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|42305.9|42285.9|0
1738558480000|2025-02-03 04:54:40|42306.6|42286.6|42308.5|42288.5|42311|42291|42306.6|42286.6|0
1738558490000|2025-02-03 04:54:50|42313.5|42293.5|42312.2|42292.2|42313.5|42293.5|42312.2|42292.2|0
1738558500000|2025-02-03 04:55:00|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|0
1738558510000|2025-02-03 04:55:10|42312.8|42292.8|42316|42296|42316|42296|42312.8|42292.8|0
1738558520000|2025-02-03 04:55:20|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|42313.5|42293.5|0
1738558530000|2025-02-03 04:55:30|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|42312.8|42292.8|0
1738558540000|2025-02-03 04:55:40|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|42308.5|42288.5|0
1738558580000|2025-02-03 04:56:20|42306|42286|42308.5|42288.5|42308.5|42288.5|42306|42286|0
1738558590000|2025-02-03 04:56:30|42306|42286|42306|42286|42308.5|42288.5|42306|42286|6
1738558610000|2025-02-03 04:56:50|42303.5|42283.5|42306|42286|42306|42286|42303.5|42283.5|1
1738558630000|2025-02-03 04:57:10|42302.2|42282.2|42301|42281|42302.2|42282.2|42301|42281|3
1738558660000|2025-02-03 04:57:40|42298.5|42278.5|42301|42281|42301|42281|42298.5|42278.5|0
1738558690000|2025-02-03 04:58:10|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|42297.9|42277.9|4
1738558700000|2025-02-03 04:58:20|42296|42276|42291|42271|42296|42276|42291|42271|7
1738558710000|2025-02-03 04:58:30|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42291|42271|3
1738558720000|2025-02-03 04:58:40|42294.1|42274.1|42293.5|42273.5|42296|42276|42291|42271|1
1738558740000|2025-02-03 04:59:00|42291|42271|42291|42271|42291|42271|42291|42271|2
1738558750000|2025-02-03 04:59:10|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|42288.5|42268.5|0
1738558790000|2025-02-03 04:59:50|||||||||3
1738558800000|2025-02-03 05:00:00|42289.1|42269.1|42278.5|42258.5|42292.9|42272.9|42278.5|42258.5|6
1738558810000|2025-02-03 05:00:10|42279.7|42259.7|42311|42291|42311|42291|42278.5|42258.5|9
1738558820000|2025-02-03 05:00:20|42308.5|42288.5|42295.4|42275.4|42308.5|42288.5|42295.4|42275.4|2
1738558830000|2025-02-03 05:00:30|42294.8|42274.8|42290.4|42270.4|42295.4|42275.4|42290.4|42270.4|0
1738558840000|2025-02-03 05:00:40|42287.9|42267.9|42291|42271|42291|42271|42287.9|42267.9|0
1738558850000|2025-02-03 05:00:50|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|2
1738558860000|2025-02-03 05:01:00|42292.3|42272.3|42293.5|42273.5|42293.5|42273.5|42288.5|42268.5|10
1738558870000|2025-02-03 05:01:10|42291|42271|42306.6|42286.6|42306.6|42286.6|42291|42271|6
1738558880000|2025-02-03 05:01:20|42304.7|42284.7|42309.1|42289.1|42309.1|42289.1|42303.5|42283.5|1
1738558890000|2025-02-03 05:01:30|42311.6|42291.6|42311|42291|42313.5|42293.5|42311|42291|0
1738558900000|2025-02-03 05:01:40|42309.1|42289.1|42308.5|42288.5|42309.1|42289.1|42303.5|42283.5|0
1738558910000|2025-02-03 05:01:50|42306|42286|42302.9|42282.9|42306|42286|42302.9|42282.9|0
1738558920000|2025-02-03 05:02:00|42300.4|42280.4|42296|42276|42300.4|42280.4|42296|42276|0
1738558930000|2025-02-03 05:02:10|42298.5|42278.5|42303.5|42283.5|42303.5|42283.5|42298.5|42278.5|0
1738558940000|2025-02-03 05:02:20|42301|42281|42301|42281|42301|42281|42301|42281|1
1738558950000|2025-02-03 05:02:30|42303.5|42283.5|42308.5|42288.5|42309.1|42289.1|42303.5|42283.5|2
1738558960000|2025-02-03 05:02:40|42313.5|42293.5|42306|42286|42313.5|42293.5|42306|42286|1
1738558970000|2025-02-03 05:02:50|42298.5|42278.5|42297.3|42277.3|42298.5|42278.5|42297.3|42277.3|1
1738558980000|2025-02-03 05:03:00|42293.5|42273.5|42288.5|42268.5|42293.5|42273.5|42288.5|42268.5|3
1738558990000|2025-02-03 05:03:10|42286|42266|42288.5|42268.5|42288.5|42268.5|42286|42266|0
1738559000000|2025-02-03 05:03:20|42290.4|42270.4|42293.5|42273.5|42293.5|42273.5|42288.5|42268.5|3
1738559010000|2025-02-03 05:03:30|42291|42271|42288.5|42268.5|42291|42271|42288.5|42268.5|1
1738559020000|2025-02-03 05:03:40|42289.1|42269.1|42291|42271|42291|42271|42288.5|42268.5|0
1738559030000|2025-02-03 05:03:50|42288.5|42268.5|42291|42271|42291|42271|42288.5|42268.5|1
1738559040000|2025-02-03 05:04:00|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|0
1738559050000|2025-02-03 05:04:10|42291.6|42271.6|42288.5|42268.5|42291.6|42271.6|42288.5|42268.5|1
1738559070000|2025-02-03 05:04:30|42286.6|42266.6|42288.5|42268.5|42288.5|42268.5|42283.5|42263.5|0
1738559080000|2025-02-03 05:04:40|42286|42266|42288.5|42268.5|42288.5|42268.5|42281|42261|4
1738559100000|2025-02-03 05:05:00|42287.9|42267.9|42288.5|42268.5|42288.5|42268.5|42287.9|42267.9|2
1738559110000|2025-02-03 05:05:10|42289.1|42269.1|42288.5|42268.5|42291|42271|42288.5|42268.5|0
1738559120000|2025-02-03 05:05:20|42293.5|42273.5|42293.5|42273.5|42293.5|42273.5|42288.5|42268.5|0
1738559130000|2025-02-03 05:05:30|42289.7|42269.7|42288.5|42268.5|42291|42271|42288.5|42268.5|2
1738559140000|2025-02-03 05:05:40|42286|42266|42296|42276|42296|42276|42286|42266|2
1738559150000|2025-02-03 05:05:50|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|42298.5|42278.5|0
1738559160000|2025-02-03 05:06:00|42300.4|42280.4|42301.6|42281.6|42301.6|42281.6|42299.1|42279.1|1
1738559170000|2025-02-03 05:06:10|42302.2|42282.2|42311.6|42291.6|42314.1|42294.1|42301.6|42281.6|2
1738559180000|2025-02-03 05:06:20|42311|42291|42306.6|42286.6|42311.6|42291.6|42306.6|42286.6|2
1738559200000|2025-02-03 05:06:40|42307.2|42287.2|42304.1|42284.1|42309.1|42289.1|42304.1|42284.1|0
1738559220000|2025-02-03 05:07:00|42304.7|42284.7|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|1
1738559230000|2025-02-03 05:07:10|42304.7|42284.7|42306.6|42286.6|42306.6|42286.6|42304.7|42284.7|0
1738559240000|2025-02-03 05:07:20|42304.1|42284.1|42301.6|42281.6|42304.1|42284.1|42301.6|42281.6|0
1738559250000|2025-02-03 05:07:30|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|3
1738559260000|2025-02-03 05:07:40|42299.1|42279.1|42301.6|42281.6|42301.6|42281.6|42299.1|42279.1|2
1738559270000|2025-02-03 05:07:50|42301|42281|42301.6|42281.6|42301.6|42281.6|42296.6|42276.6|0
1738559280000|2025-02-03 05:08:00|42300.4|42280.4|42291.6|42271.6|42300.4|42280.4|42291.6|42271.6|0
1738559290000|2025-02-03 05:08:10|42292.2|42272.2|42291.6|42271.6|42294.1|42274.1|42291.6|42271.6|3
1738559300000|2025-02-03 05:08:20|42289.7|42269.7|42289.7|42269.7|42289.7|42269.7|42287.2|42267.2|1
1738559310000|2025-02-03 05:08:30|42291.6|42271.6|42291.6|42271.6|42291.6|42271.6|42289.1|42269.1|0
1738559330000|2025-02-03 05:08:50|||||||||1
1738559340000|2025-02-03 05:09:00|42292.2|42272.2|42294.1|42274.1|42294.1|42274.1|42292.2|42272.2|3
1738559350000|2025-02-03 05:09:10|42293.5|42273.5|42291|42271|42293.5|42273.5|42291|42271|0
1738559360000|2025-02-03 05:09:20|42289.1|42269.1|42286.6|42266.6|42289.1|42269.1|42286.6|42266.6|1
1738559370000|2025-02-03 05:09:30|42282.2|42262.2|42281.6|42261.6|42282.2|42262.2|42281.6|42261.6|0
1738559380000|2025-02-03 05:09:40|42279.7|42259.7|42281.6|42261.6|42281.6|42261.6|42276.6|42256.6|0
1738559390000|2025-02-03 05:09:50|42278.5|42258.5|42276.6|42256.6|42281|42261|42276.6|42256.6|0
1738559400000|2025-02-03 05:10:00|42277.2|42257.2|42286|42266|42289.1|42269.1|42277.2|42257.2|13
1738559410000|2025-02-03 05:10:10|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|42276.6|42256.6|0
1738559420000|2025-02-03 05:10:20|42277.8|42257.8|42284.1|42264.1|42286.6|42266.6|42277.8|42257.8|3
1738559430000|2025-02-03 05:10:30|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|42281.6|42261.6|1
1738559440000|2025-02-03 05:10:40|42284.1|42264.1|42286.6|42266.6|42286.6|42266.6|42284.1|42264.1|5
1738559450000|2025-02-03 05:10:50|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|42284.1|42264.1|1
1738559460000|2025-02-03 05:11:00|42286.6|42266.6|42281.6|42261.6|42286.6|42266.6|42281.6|42261.6|2
1738559470000|2025-02-03 05:11:10|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|42286.6|42266.6|0
1738559480000|2025-02-03 05:11:20|42281.6|42261.6|42281.6|42261.6|42281.6|42261.6|42279.1|42259.1|2
1738559490000|2025-02-03 05:11:30|42280.4|42260.4|42274.1|42254.1|42280.4|42260.4|42274.1|42254.1|2
1738559500000|2025-02-03 05:11:40|42271.6|42251.6|42271.6|42251.6|42272.2|42252.2|42271.6|42251.6|2
1738559510000|2025-02-03 05:11:50|42272.2|42252.2|42279.1|42259.1|42279.1|42259.1|42272.2|42252.2|4
1738559520000|2025-02-03 05:12:00|42281.6|42261.6|42286.6|42266.6|42286.6|42266.6|42281.6|42261.6|1
1738559530000|2025-02-03 05:12:10|42286|42266|42291.6|42271.6|42291.6|42271.6|42286|42266|0
1738559540000|2025-02-03 05:12:20|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|42296.6|42276.6|1
1738559550000|2025-02-03 05:12:30|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|42299.1|42279.1|0
1738559560000|2025-02-03 05:12:40|42301.6|42281.6|42311.6|42291.6|42311.6|42291.6|42301.6|42281.6|0
1738559570000|2025-02-03 05:12:50|42311|42291|42311.6|42291.6|42311.6|42291.6|42309.1|42289.1|0
1738559580000|2025-02-03 05:13:00|42306.6|42286.6|42304.1|42284.1|42306.6|42286.6|42304.1|42284.1|1
1738559590000|2025-02-03 05:13:10|42304.7|42284.7|42306.6|42286.6|42306.6|42286.6|42304.7|42284.7|0
1738559600000|2025-02-03 05:13:20|42306|42286|42301.6|42281.6|42306.6|42286.6|42301.6|42281.6|0
1738559610000|2025-02-03 05:13:30|42302.8|42282.8|42306.6|42286.6|42306.6|42286.6|42301.6|42281.6|0
1738559620000|2025-02-03 05:13:40|42304.7|42284.7|42304.1|42284.1|42306.6|42286.6|42301.6|42281.6|0
1738559630000|2025-02-03 05:13:50|42304.7|42284.7|42306.6|42286.6|42306.6|42286.6|42304.7|42284.7|0
1738559640000|2025-02-03 05:14:00|42309.1|42289.1|42311.6|42291.6|42311.6|42291.6|42309.1|42289.1|0
1738559650000|2025-02-03 05:14:10|42310.4|42290.4|42306.6|42286.6|42310.4|42290.4|42306.6|42286.6|0
1738559660000|2025-02-03 05:14:20|42307.2|42287.2|42307.2|42287.2|42307.2|42287.2|42306.6|42286.6|0
1738559670000|2025-02-03 05:14:30|42309.1|42289.1|42316.6|42296.6|42316.6|42296.6|42309.1|42289.1|9
1738559680000|2025-02-03 05:14:40|||||||||11
1738559690000|2025-02-03 05:14:50|||||||||6
1738559700000|2025-02-03 05:15:00|42321.6|42301.6|42326.6|42306.6|42326.6|42306.6|42321.6|42301.6|7
1738559710000|2025-02-03 05:15:10|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|42321.6|42301.6|1
1738559720000|2025-02-03 05:15:20|||||||||1
1738559730000|2025-02-03 05:15:30|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|42324.1|42304.1|10
1738559740000|2025-02-03 05:15:40|||||||||3
1738559750000|2025-02-03 05:15:50|||||||||5
1738559760000|2025-02-03 05:16:00|42323.5|42303.5|42309.1|42289.1|42323.5|42303.5|42309.1|42289.1|13
1738559770000|2025-02-03 05:16:10|42309.7|42289.7|42316.6|42296.6|42316.6|42296.6|42309.7|42289.7|3
1738559780000|2025-02-03 05:16:20|42315.4|42295.4|42311.6|42291.6|42316.6|42296.6|42311.6|42291.6|0
1738559790000|2025-02-03 05:16:30|42316.6|42296.6|42314.1|42294.1|42316.6|42296.6|42309.1|42289.1|2
1738559800000|2025-02-03 05:16:40|42311.6|42291.6|42311.6|42291.6|42314.1|42294.1|42311.6|42291.6|1
1738559810000|2025-02-03 05:16:50|42312.2|42292.2|42313.5|42293.5|42314.1|42294.1|42311.6|42291.6|0
1738559820000|2025-02-03 05:17:00|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|42311.6|42291.6|0
1738559850000|2025-02-03 05:17:30|42306.6|42286.6|42301.6|42281.6|42306.6|42286.6|42301.6|42281.6|0
1738559860000|2025-02-03 05:17:40|42304.1|42284.1|42309.7|42289.7|42309.7|42289.7|42304.1|42284.1|6
1738559870000|2025-02-03 05:17:50|42310.3|42290.3|42316.6|42296.6|42316.6|42296.6|42310.3|42290.3|1
1738559890000|2025-02-03 05:18:10|42317.8|42297.8|42331.6|42311.6|42331.6|42311.6|42317.8|42297.8|8
1738559900000|2025-02-03 05:18:20|||||||||1
1738559910000|2025-02-03 05:18:30|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|30
1738559920000|2025-02-03 05:18:40|42333|42313|42316.6|42296.6|42333|42313|42316.6|42296.6|15
1738559930000|2025-02-03 05:18:50|42316|42296|42316|42296|42316|42296|42316|42296|0
1738559940000|2025-02-03 05:19:00|42311.6|42291.6|42334.1|42314.1|42334.1|42314.1|42311.6|42291.6|21
1738559950000|2025-02-03 05:19:10|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|42336.6|42316.6|0
1738559960000|2025-02-03 05:19:20|||||||||1
1738559970000|2025-02-03 05:19:30|42334.7|42314.7|42332.2|42312.2|42334.7|42314.7|42331.6|42311.6|0
1738559980000|2025-02-03 05:19:40|42333.5|42313.5|42336.6|42316.6|42336.6|42316.6|42331.6|42311.6|0
1738559990000|2025-02-03 05:19:50|42339.1|42319.1|42351.6|42331.6|42351.6|42331.6|42339.1|42319.1|6
1738560000000|2025-02-03 05:20:00|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|42354.7|42334.7|3
1738560010000|2025-02-03 05:20:10|42352.2|42332.2|42354.7|42334.7|42354.7|42334.7|42352.2|42332.2|1
1738560020000|2025-02-03 05:20:20|42357.2|42337.2|42356.6|42336.6|42357.2|42337.2|42354.1|42334.1|3
1738560040000|2025-02-03 05:20:40|42358.5|42338.5|42356.6|42336.6|42359.1|42339.1|42356.6|42336.6|1
1738560050000|2025-02-03 05:20:50|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|42354.1|42334.1|1
1738560060000|2025-02-03 05:21:00|42356|42336|42359.1|42339.1|42359.1|42339.1|42356|42336|3
1738560070000|2025-02-03 05:21:10|||||||||4
1738560080000|2025-02-03 05:21:20|||||||||2
1738560100000|2025-02-03 05:21:40|42358.5|42338.5|42359.1|42339.1|42359.1|42339.1|42356.6|42336.6|1
1738560110000|2025-02-03 05:21:50|42356.6|42336.6|42357.3|42337.3|42359.1|42339.1|42356.6|42336.6|0
1738560120000|2025-02-03 05:22:00|42356.6|42336.6|42351.6|42331.6|42356.6|42336.6|42351.6|42331.6|3
1738560130000|2025-02-03 05:22:10|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|42349.1|42329.1|0
1738560140000|2025-02-03 05:22:20|||||||||2
1738560160000|2025-02-03 05:22:40|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|42349.2|42329.2|0
1738560180000|2025-02-03 05:23:00|42344.2|42324.2|42341.7|42321.7|42346.7|42326.7|42341.7|42321.7|0
1738560200000|2025-02-03 05:23:20|42343.5|42323.5|42356.7|42336.7|42356.7|42336.7|42341.7|42321.7|13
1738560210000|2025-02-03 05:23:30|42354.2|42334.2|42351.7|42331.7|42354.2|42334.2|42349.2|42329.2|2
1738560220000|2025-02-03 05:23:40|42349.2|42329.2|42346.7|42326.7|42349.2|42329.2|42346.7|42326.7|2
1738560260000|2025-02-03 05:24:20|42344.2|42324.2|42346.7|42326.7|42346.7|42326.7|42344.2|42324.2|5
1738560290000|2025-02-03 05:24:50|42349.2|42329.2|42351.7|42331.7|42351.7|42331.7|42349.2|42329.2|2
1738560300000|2025-02-03 05:25:00|42352.3|42332.3|42359.2|42339.2|42359.2|42339.2|42352.3|42332.3|3
1738560310000|2025-02-03 05:25:10|42361.7|42341.7|42364.2|42344.2|42364.2|42344.2|42359.2|42339.2|0
1738560320000|2025-02-03 05:25:20|42361.7|42341.7|42366.7|42346.7|42366.7|42346.7|42361.7|42341.7|0
1738560350000|2025-02-03 05:25:50|42366.1|42346.1|42364.2|42344.2|42366.1|42346.1|42364.2|42344.2|3
1738560360000|2025-02-03 05:26:00|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|42366.7|42346.7|4
1738560370000|2025-02-03 05:26:10|42371.7|42351.7|42376.1|42356.1|42376.1|42356.1|42371.7|42351.7|31
1738560380000|2025-02-03 05:26:20|42376.7|42356.7|42379.2|42359.2|42379.2|42359.2|42376.7|42356.7|7
1738560390000|2025-02-03 05:26:30|42377.3|42357.3|42379.8|42359.8|42379.8|42359.8|42377.3|42357.3|6
1738560400000|2025-02-03 05:26:40|42380.4|42360.4|42384.8|42364.8|42384.8|42364.8|42380.4|42360.4|3
1738560410000|2025-02-03 05:26:50|42386.7|42366.7|42384.8|42364.8|42386.7|42366.7|42384.8|42364.8|2
1738560420000|2025-02-03 05:27:00|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|1
1738560430000|2025-02-03 05:27:10|42384.2|42364.2|42379.8|42359.8|42384.2|42364.2|42379.8|42359.8|5
1738560460000|2025-02-03 05:27:40|42377.3|42357.3|42382.3|42362.3|42382.3|42362.3|42377.3|42357.3|5
1738560470000|2025-02-03 05:27:50|42384.8|42364.8|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|1
1738560480000|2025-02-03 05:28:00|42384.8|42364.8|42382.3|42362.3|42387.3|42367.3|42382.3|42362.3|13
1738560490000|2025-02-03 05:28:10|42379.2|42359.2|42376.7|42356.7|42379.2|42359.2|42371.7|42351.7|4
1738560520000|2025-02-03 05:28:40|42379.2|42359.2|42376.7|42356.7|42381.7|42361.7|42376.7|42356.7|0
1738560530000|2025-02-03 05:28:50|42381.1|42361.1|42381.7|42361.7|42381.7|42361.7|42381.1|42361.1|0
1738560540000|2025-02-03 05:29:00|||||||||1
1738560550000|2025-02-03 05:29:10|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|42379.2|42359.2|0
1738560560000|2025-02-03 05:29:20|42376.7|42356.7|42374.2|42354.2|42376.7|42356.7|42374.2|42354.2|0
1738560570000|2025-02-03 05:29:30|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|42371.7|42351.7|1
1738560580000|2025-02-03 05:29:40|42372.3|42352.3|42372.9|42352.9|42373.5|42353.5|42372.3|42352.3|0
1738560590000|2025-02-03 05:29:50|42376|42356|42379.8|42359.8|42379.8|42359.8|42374.8|42354.8|0
1738560600000|2025-02-03 05:30:00|42381.7|42361.7|42379.8|42359.8|42384.8|42364.8|42379.8|42359.8|1
1738560610000|2025-02-03 05:30:10|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|3
1738560620000|2025-02-03 05:30:20|42381.7|42361.7|42382.3|42362.3|42382.3|42362.3|42379.8|42359.8|2
1738560630000|2025-02-03 05:30:30|42381.7|42361.7|42381.7|42361.7|42381.7|42361.7|42379.2|42359.2|5
1738560640000|2025-02-03 05:30:40|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|42382.3|42362.3|1
1738560650000|2025-02-03 05:30:50|42384.2|42364.2|42387.3|42367.3|42387.3|42367.3|42384.2|42364.2|3
1738560660000|2025-02-03 05:31:00|42389.8|42369.8|42392.3|42372.3|42394.8|42374.8|42389.8|42369.8|0
1738560670000|2025-02-03 05:31:10|42391.7|42371.7|42391.7|42371.7|42391.7|42371.7|42388.6|42368.6|3
1738560690000|2025-02-03 05:31:30|42391.1|42371.1|42386.7|42366.7|42391.7|42371.7|42386.7|42366.7|0
1738560700000|2025-02-03 05:31:40|42374.8|42354.8|42377.3|42357.3|42377.3|42357.3|42374.8|42354.8|2
1738560710000|2025-02-03 05:31:50|42374.8|42354.8|42377.3|42357.3|42377.3|42357.3|42374.8|42354.8|0
1738560720000|2025-02-03 05:32:00|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|0
1738560750000|2025-02-03 05:32:30|42380.4|42360.4|42379.8|42359.8|42380.4|42360.4|42379.8|42359.8|1
1738560760000|2025-02-03 05:32:40|||||||||4
1738560770000|2025-02-03 05:32:50|42381|42361|42382.9|42362.9|42382.9|42362.9|42379.8|42359.8|0
1738560780000|2025-02-03 05:33:00|42384.8|42364.8|42382.3|42362.3|42384.8|42364.8|42382.3|42362.3|0
1738560790000|2025-02-03 05:33:10|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|42379.8|42359.8|2
1738560800000|2025-02-03 05:33:20|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|0
1738560810000|2025-02-03 05:33:30|42377.3|42357.3|42377.3|42357.3|42379.8|42359.8|42377.3|42357.3|0
1738560820000|2025-02-03 05:33:40|42379.2|42359.2|42381.7|42361.7|42381.7|42361.7|42379.2|42359.2|0
1738560830000|2025-02-03 05:33:50|42382.3|42362.3|42384.2|42364.2|42384.2|42364.2|42382.3|42362.3|1
1738560840000|2025-02-03 05:34:00|||||||||3
1738560860000|2025-02-03 05:34:20|42383.6|42363.6|42381.7|42361.7|42383.6|42363.6|42381.7|42361.7|0
1738560870000|2025-02-03 05:34:30|42379.2|42359.2|42371.1|42351.1|42379.2|42359.2|42371.1|42351.1|4
1738560880000|2025-02-03 05:34:40|42377.9|42357.9|42382.3|42362.3|42382.9|42362.9|42377.9|42357.9|2
1738560890000|2025-02-03 05:34:50|42382.9|42362.9|42389.8|42369.8|42389.8|42369.8|42382.9|42362.9|1
1738560900000|2025-02-03 05:35:00|42392.3|42372.3|42392.3|42372.3|42392.3|42372.3|42389.8|42369.8|1
1738560910000|2025-02-03 05:35:10|42393.5|42373.5|42397.3|42377.3|42399.8|42379.8|42393.5|42373.5|42
1738560920000|2025-02-03 05:35:20|42399.8|42379.8|42394.8|42374.8|42399.8|42379.8|42394.8|42374.8|2
1738560940000|2025-02-03 05:35:40|42389.8|42369.8|42387.3|42367.3|42389.8|42369.8|42387.3|42367.3|1
1738560950000|2025-02-03 05:35:50|42386.7|42366.7|42394.8|42374.8|42394.8|42374.8|42384.8|42364.8|2
1738560960000|2025-02-03 05:36:00|42394.2|42374.2|42389.8|42369.8|42394.8|42374.8|42389.8|42369.8|1
1738560970000|2025-02-03 05:36:10|42389.2|42369.2|42387.3|42367.3|42389.2|42369.2|42387.3|42367.3|1
1738560980000|2025-02-03 05:36:20|42386.7|42366.7|42384.8|42364.8|42386.7|42366.7|42384.8|42364.8|0
1738560990000|2025-02-03 05:36:30|42387.3|42367.3|42384.8|42364.8|42387.3|42367.3|42384.8|42364.8|0
1738561000000|2025-02-03 05:36:40|42382.3|42362.3|42384.8|42364.8|42384.8|42364.8|42382.3|42362.3|2
1738561010000|2025-02-03 05:36:50|42387.3|42367.3|42392.3|42372.3|42392.3|42372.3|42387.3|42367.3|1
1738561020000|2025-02-03 05:37:00|42392.9|42372.9|42397.3|42377.3|42397.3|42377.3|42392.9|42372.9|1
1738561030000|2025-02-03 05:37:10|42399.8|42379.8|42402.3|42382.3|42402.3|42382.3|42399.8|42379.8|1
1738561040000|2025-02-03 05:37:20|42399.8|42379.8|42394.8|42374.8|42402.3|42382.3|42394.8|42374.8|3
1738561050000|2025-02-03 05:37:30|42392.9|42372.9|42391.7|42371.7|42392.9|42372.9|42391.7|42371.7|3
1738561060000|2025-02-03 05:37:40|42392.3|42372.3|42389.8|42369.8|42392.3|42372.3|42389.8|42369.8|0
1738561070000|2025-02-03 05:37:50|42390.4|42370.4|42392.3|42372.3|42392.3|42372.3|42390.4|42370.4|0
1738561100000|2025-02-03 05:38:20|42397.3|42377.3|42400.4|42380.4|42400.4|42380.4|42397.3|42377.3|3
1738561110000|2025-02-03 05:38:30|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|42399.8|42379.8|1
1738561120000|2025-02-03 05:38:40|||||||||1
1738561130000|2025-02-03 05:38:50|||||||||1
1738561140000|2025-02-03 05:39:00|42397.9|42377.9|42384.8|42364.8|42397.9|42377.9|42384.8|42364.8|2
1738561150000|2025-02-03 05:39:10|42383.6|42363.6|42379.8|42359.8|42383.6|42363.6|42379.8|42359.8|0
1738561160000|2025-02-03 05:39:20|||||||||1
1738561170000|2025-02-03 05:39:30|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|42374.8|42354.8|4
1738561180000|2025-02-03 05:39:40|42379.8|42359.8|42374.8|42354.8|42379.8|42359.8|42374.8|42354.8|0
1738561190000|2025-02-03 05:39:50|42372.3|42352.3|42364.8|42344.8|42372.3|42352.3|42364.8|42344.8|10
1738561200000|2025-02-03 05:40:00|42367.3|42347.3|42364.8|42344.8|42369.8|42349.8|42364.8|42344.8|2
1738561210000|2025-02-03 05:40:10|42362.3|42342.3|42359.8|42339.8|42362.3|42342.3|42359.8|42339.8|7
1738561220000|2025-02-03 05:40:20|42357.9|42337.9|42347.3|42327.3|42357.9|42337.9|42347.3|42327.3|1
1738561230000|2025-02-03 05:40:30|42349.8|42329.8|42349.8|42329.8|42349.8|42329.8|42347.3|42327.3|0
1738561240000|2025-02-03 05:40:40|42347.9|42327.9|42344.8|42324.8|42347.9|42327.9|42344.8|42324.8|2
1738561250000|2025-02-03 05:40:50|42344.2|42324.2|42337.9|42317.9|42344.2|42324.2|42334.8|42314.8|10
1738561260000|2025-02-03 05:41:00|42339.8|42319.8|42344.8|42324.8|42344.8|42324.8|42339.8|42319.8|5
1738561270000|2025-02-03 05:41:10|42344.2|42324.2|42344.8|42324.8|42344.8|42324.8|42339.8|42319.8|0
1738561280000|2025-02-03 05:41:20|42339.8|42319.8|42337.3|42317.3|42339.8|42319.8|42337.3|42317.3|1
1738561290000|2025-02-03 05:41:30|42339.8|42319.8|42342.3|42322.3|42342.3|42322.3|42339.8|42319.8|0
1738561300000|2025-02-03 05:41:40|42339.2|42319.2|42334.8|42314.8|42339.8|42319.8|42334.8|42314.8|1
1738561310000|2025-02-03 05:41:50|||||||||1
1738561320000|2025-02-03 05:42:00|42335.4|42315.4|42339.8|42319.8|42339.8|42319.8|42335.4|42315.4|2
1738561330000|2025-02-03 05:42:10|42342.3|42322.3|42336.7|42316.7|42344.8|42324.8|42336.7|42316.7|2
1738561340000|2025-02-03 05:42:20|42339.8|42319.8|42337.3|42317.3|42339.8|42319.8|42337.3|42317.3|0
1738561350000|2025-02-03 05:42:30|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|42339.8|42319.8|0
1738561370000|2025-02-03 05:42:50|42338.6|42318.6|42334.8|42314.8|42338.6|42318.6|42334.8|42314.8|0
1738561380000|2025-02-03 05:43:00|42337.9|42317.9|42339.8|42319.8|42339.8|42319.8|42337.9|42317.9|0
1738561400000|2025-02-03 05:43:20|||||||||1
1738561410000|2025-02-03 05:43:30|42337.3|42317.3|42342.3|42322.3|42342.3|42322.3|42337.3|42317.3|1
1738561420000|2025-02-03 05:43:40|42344.2|42324.2|42344.8|42324.8|42344.8|42324.8|42344.2|42324.2|0
1738561440000|2025-02-03 05:44:00|||||||||1
1738561450000|2025-02-03 05:44:10|42341.7|42321.7|42339.8|42319.8|42341.7|42321.7|42339.8|42319.8|2
1738561460000|2025-02-03 05:44:20|42341.7|42321.7|42339.8|42319.8|42344.8|42324.8|42339.8|42319.8|1
1738561480000|2025-02-03 05:44:40|42342.3|42322.3|42344.8|42324.8|42344.8|42324.8|42342.3|42322.3|0
1738561490000|2025-02-03 05:44:50|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|0
1738561500000|2025-02-03 05:45:00|42344.8|42324.8|42349.8|42329.8|42349.8|42329.8|42344.8|42324.8|0
1738561510000|2025-02-03 05:45:10|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|42347.9|42327.9|1
1738561540000|2025-02-03 05:45:40|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|42347.3|42327.3|1
1738561560000|2025-02-03 05:46:00|42347.9|42327.9|42349.8|42329.8|42357.3|42337.3|42347.9|42327.9|1
1738561570000|2025-02-03 05:46:10|||||||||1
1738561580000|2025-02-03 05:46:20|42352.3|42332.3|42347.3|42327.3|42352.3|42332.3|42347.3|42327.3|3
1738561590000|2025-02-03 05:46:30|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|42344.8|42324.8|2
1738561600000|2025-02-03 05:46:40|42344.2|42324.2|42344.8|42324.8|42344.8|42324.8|42342.3|42322.3|1
1738561610000|2025-02-03 05:46:50|42345.4|42325.4|42349.8|42329.8|42354.8|42334.8|42345.4|42325.4|0
1738561620000|2025-02-03 05:47:00|42351|42331|42354.8|42334.8|42354.8|42334.8|42351|42331|0
1738561630000|2025-02-03 05:47:10|42349.8|42329.8|42354.8|42334.8|42354.8|42334.8|42349.8|42329.8|0
1738561650000|2025-02-03 05:47:30|42352.3|42332.3|42350.4|42330.4|42352.3|42332.3|42350.4|42330.4|0
1738561660000|2025-02-03 05:47:40|42352.9|42332.9|42357.3|42337.3|42357.3|42337.3|42352.9|42332.9|0
1738561670000|2025-02-03 05:47:50|42354.8|42334.8|42357.3|42337.3|42359.8|42339.8|42354.8|42334.8|1
1738561680000|2025-02-03 05:48:00|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|42354.8|42334.8|0
1738561710000|2025-02-03 05:48:30|42355.4|42335.4|42357.3|42337.3|42359.2|42339.2|42355.4|42335.4|1
1738561720000|2025-02-03 05:48:40|42359.2|42339.2|42354.8|42334.8|42359.2|42339.2|42354.8|42334.8|1
1738561730000|2025-02-03 05:48:50|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|42354.2|42334.2|0
1738561740000|2025-02-03 05:49:00|42351.7|42331.7|42354.8|42334.8|42354.8|42334.8|42351.7|42331.7|2
1738561770000|2025-02-03 05:49:30|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|42357.3|42337.3|1
1738561800000|2025-02-03 05:50:00|42359.8|42339.8|42357.3|42337.3|42359.8|42339.8|42354.8|42334.8|3
1738561810000|2025-02-03 05:50:10|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|42359.8|42339.8|2
1738561820000|2025-02-03 05:50:20|42357.3|42337.3|42362.3|42342.3|42362.3|42342.3|42357.3|42337.3|1
1738561870000|2025-02-03 05:51:10|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|42362.4|42342.4|2
1738561900000|2025-02-03 05:51:40|42364.9|42344.9|42364.9|42344.9|42367.4|42347.4|42364.9|42344.9|1
1738561920000|2025-02-03 05:52:00|42369.9|42349.9|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|2
1738561940000|2025-02-03 05:52:20|42371.7|42351.7|42372.4|42352.4|42374.9|42354.9|42369.9|42349.9|0
1738561950000|2025-02-03 05:52:30|42373|42353|42369.9|42349.9|42374.9|42354.9|42369.9|42349.9|0
1738561960000|2025-02-03 05:52:40|42368|42348|42365.5|42345.5|42369.9|42349.9|42365.5|42345.5|8
1738561970000|2025-02-03 05:52:50|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42362.4|42342.4|0
1738561980000|2025-02-03 05:53:00|42362.4|42342.4|42362.4|42342.4|42364.9|42344.9|42362.4|42342.4|0
1738561990000|2025-02-03 05:53:10|42363|42343|42364.9|42344.9|42364.9|42344.9|42362.4|42342.4|0
1738562010000|2025-02-03 05:53:30|||||||||1
1738562020000|2025-02-03 05:53:40|42362.4|42342.4|42359.9|42339.9|42364.9|42344.9|42359.9|42339.9|4
1738562030000|2025-02-03 05:53:50|42361.8|42341.8|42359.9|42339.9|42362.4|42342.4|42359.9|42339.9|0
1738562040000|2025-02-03 05:54:00|42360.5|42340.5|42362.4|42342.4|42362.4|42342.4|42360.5|42340.5|0
1738562050000|2025-02-03 05:54:10|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|42364.9|42344.9|0
1738562060000|2025-02-03 05:54:20|42365.5|42345.5|42369.9|42349.9|42369.9|42349.9|42364.9|42344.9|0
1738562090000|2025-02-03 05:54:50|42369.3|42349.3|42364.9|42344.9|42369.3|42349.3|42364.9|42344.9|0
1738562100000|2025-02-03 05:55:00|||||||||1
1738562110000|2025-02-03 05:55:10|42367.4|42347.4|42370.5|42350.5|42370.5|42350.5|42367.4|42347.4|1
1738562120000|2025-02-03 05:55:20|42369.9|42349.9|42369.9|42349.9|42369.9|42349.9|42369.9|42349.9|2
1738562130000|2025-02-03 05:55:30|42370.5|42350.5|42372.4|42352.4|42372.4|42352.4|42370.5|42350.5|0
1738562140000|2025-02-03 05:55:40|42369.9|42349.9|42369.3|42349.3|42369.9|42349.9|42369.3|42349.3|5
1738562160000|2025-02-03 05:56:00|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|42366.8|42346.8|1
1738562170000|2025-02-03 05:56:10|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42366.8|42346.8|2
1738562180000|2025-02-03 05:56:20|42369.9|42349.9|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|4
1738562200000|2025-02-03 05:56:40|42374.9|42354.9|42372.4|42352.4|42374.9|42354.9|42369.9|42349.9|1
1738562210000|2025-02-03 05:56:50|42369.9|42349.9|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|0
1738562220000|2025-02-03 05:57:00|42370.5|42350.5|42374.9|42354.9|42374.9|42354.9|42370.5|42350.5|1
1738562230000|2025-02-03 05:57:10|||||||||12
1738562240000|2025-02-03 05:57:20|42371.8|42351.8|42374.9|42354.9|42374.9|42354.9|42371.8|42351.8|0
1738562260000|2025-02-03 05:57:40|42372.4|42352.4|42374.9|42354.9|42374.9|42354.9|42372.4|42352.4|0
1738562290000|2025-02-03 05:58:10|42374.3|42354.3|42372.4|42352.4|42374.9|42354.9|42372.4|42352.4|2
1738562310000|2025-02-03 05:58:30|42369.9|42349.9|42366.8|42346.8|42369.9|42349.9|42366.8|42346.8|0
1738562320000|2025-02-03 05:58:40|42367.4|42347.4|42369.9|42349.9|42369.9|42349.9|42367.4|42347.4|0
1738562360000|2025-02-03 05:59:20|42370.5|42350.5|42372.4|42352.4|42372.4|42352.4|42370.5|42350.5|2
1738562370000|2025-02-03 05:59:30|42373|42353|42369.9|42349.9|42373|42353|42369.9|42349.9|2
1738562380000|2025-02-03 05:59:40|42372.4|42352.4|42372.4|42352.4|42372.4|42352.4|42369.9|42349.9|0
1738562390000|2025-02-03 05:59:50|42374.3|42354.3|42372.4|42352.4|42374.9|42354.9|42369.9|42349.9|1
1738562400000|2025-02-03 06:00:00|42371.8|42351.8|42372.4|42352.4|42372.4|42352.4|42367.4|42347.4|5
1738562410000|2025-02-03 06:00:10|42373|42353|42379.9|42359.9|42379.9|42359.9|42372.4|42352.4|1
1738562420000|2025-02-03 06:00:20|42381.8|42361.8|42379.9|42359.9|42384.9|42364.9|42379.9|42359.9|0
1738562430000|2025-02-03 06:00:30|42384.3|42364.3|42394.9|42374.9|42397.4|42377.4|42384.3|42364.3|3
1738562440000|2025-02-03 06:00:40|42394.3|42374.3|42385.5|42365.5|42394.3|42374.3|42385.5|42365.5|11
1738562450000|2025-02-03 06:00:50|42386.1|42366.1|42386.8|42366.8|42388|42368|42386.1|42366.1|3
1738562460000|2025-02-03 06:01:00|42387.4|42367.4|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|4
1738562470000|2025-02-03 06:01:10|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42384.3|42364.3|2
1738562480000|2025-02-03 06:01:20|42389.3|42369.3|42386.8|42366.8|42389.3|42369.3|42386.8|42366.8|0
1738562490000|2025-02-03 06:01:30|42384.3|42364.3|42379.3|42359.3|42386.8|42366.8|42379.3|42359.3|5
1738562500000|2025-02-03 06:01:40|42377.4|42357.4|42376.8|42356.8|42377.4|42357.4|42376.8|42356.8|1
1738562510000|2025-02-03 06:01:50|42377.4|42357.4|42382.4|42362.4|42382.4|42362.4|42377.4|42357.4|4
1738562530000|2025-02-03 06:02:10|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|42384.9|42364.9|2
1738562540000|2025-02-03 06:02:20|42387.4|42367.4|42384.9|42364.9|42387.4|42367.4|42384.9|42364.9|0
1738562550000|2025-02-03 06:02:30|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|42384.9|42364.9|0
1738562560000|2025-02-03 06:02:40|42388|42368|42388|42368|42388|42368|42388|42368|8
1738562570000|2025-02-03 06:02:50|42390.5|42370.5|42384.9|42364.9|42390.5|42370.5|42384.9|42364.9|2
1738562580000|2025-02-03 06:03:00|||||||||1
1738562600000|2025-02-03 06:03:20|42385.5|42365.5|42391.8|42371.8|42391.8|42371.8|42385.5|42365.5|8
1738562610000|2025-02-03 06:03:30|42389.9|42369.9|42389.9|42369.9|42394.9|42374.9|42389.9|42369.9|0
1738562620000|2025-02-03 06:03:40|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|0
1738562630000|2025-02-03 06:03:50|42387.4|42367.4|42379.9|42359.9|42387.4|42367.4|42377.4|42357.4|2
1738562640000|2025-02-03 06:04:00|42382.4|42362.4|42372.4|42352.4|42382.4|42362.4|42372.4|42352.4|0
1738562660000|2025-02-03 06:04:20|||||||||1
1738562670000|2025-02-03 06:04:30|42371.8|42351.8|42367.4|42347.4|42371.8|42351.8|42367.4|42347.4|1
1738562680000|2025-02-03 06:04:40|42366.8|42346.8|42359.9|42339.9|42366.8|42346.8|42359.9|42339.9|0
1738562690000|2025-02-03 06:04:50|42357.4|42337.4|42362.4|42342.4|42362.4|42342.4|42357.4|42337.4|0
1738562700000|2025-02-03 06:05:00|42357.4|42337.4|42368|42348|42368|42348|42357.4|42337.4|5
1738562710000|2025-02-03 06:05:10|42364.9|42344.9|42369.9|42349.9|42369.9|42349.9|42364.9|42344.9|4
1738562720000|2025-02-03 06:05:20|42372.4|42352.4|42369.9|42349.9|42372.4|42352.4|42369.9|42349.9|1
1738562730000|2025-02-03 06:05:30|42374.9|42354.9|42375.5|42355.5|42375.5|42355.5|42372.4|42352.4|0
1738562740000|2025-02-03 06:05:40|42374.9|42354.9|42374.9|42354.9|42374.9|42354.9|42372.4|42352.4|1
1738562760000|2025-02-03 06:06:00|42372.4|42352.4|42372.4|42352.4|42377.4|42357.4|42372.4|42352.4|0
1738562770000|2025-02-03 06:06:10|42374.9|42354.9|42374.9|42354.9|42377.4|42357.4|42374.9|42354.9|0
1738562790000|2025-02-03 06:06:30|42376.1|42356.1|42378|42358|42378|42358|42376.1|42356.1|0
1738562800000|2025-02-03 06:06:40|42378.6|42358.6|42378|42358|42378.6|42358.6|42375.5|42355.5|3
1738562810000|2025-02-03 06:06:50|42377.4|42357.4|42378|42358|42378|42358|42375.5|42355.5|0
1738562820000|2025-02-03 06:07:00|42377.4|42357.4|42379.9|42359.9|42379.9|42359.9|42377.4|42357.4|2
1738562830000|2025-02-03 06:07:10|42377.4|42357.4|42377.4|42357.4|42377.4|42357.4|42377.4|42357.4|4
1738562840000|2025-02-03 06:07:20|42379.9|42359.9|42374.9|42354.9|42379.9|42359.9|42374.9|42354.9|4
1738562850000|2025-02-03 06:07:30|42375.5|42355.5|42379.9|42359.9|42379.9|42359.9|42375.5|42355.5|1
1738562860000|2025-02-03 06:07:40|42382.4|42362.4|42377.4|42357.4|42382.4|42362.4|42377.4|42357.4|4
1738562870000|2025-02-03 06:07:50|42379.3|42359.3|42379.9|42359.9|42382.4|42362.4|42379.3|42359.3|0
1738562880000|2025-02-03 06:08:00|42380.5|42360.5|42382.4|42362.4|42382.4|42362.4|42379.9|42359.9|0
1738562900000|2025-02-03 06:08:20|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|2
1738562910000|2025-02-03 06:08:30|42378|42358|42377.4|42357.4|42378|42358|42377.4|42357.4|0
1738562920000|2025-02-03 06:08:40|42379.3|42359.3|42378|42358|42380.5|42360.5|42378|42358|1
1738562930000|2025-02-03 06:08:50|42380.5|42360.5|42382.4|42362.4|42382.4|42362.4|42380.5|42360.5|3
1738562940000|2025-02-03 06:09:00|42387.4|42367.4|42390.5|42370.5|42390.5|42370.5|42387.4|42367.4|1
1738562970000|2025-02-03 06:09:30|||||||||1
1738562980000|2025-02-03 06:09:40|42388|42368|42388|42368|42388|42368|42388|42368|0
1738562990000|2025-02-03 06:09:50|42390.5|42370.5|42388|42368|42390.5|42370.5|42388|42368|2
1738563000000|2025-02-03 06:10:00|42387.4|42367.4|42383|42363|42388.6|42368.6|42383|42363|10
1738563010000|2025-02-03 06:10:10|42381.8|42361.8|42375.5|42355.5|42381.8|42361.8|42375.5|42355.5|1
1738563020000|2025-02-03 06:10:20|42374.9|42354.9|42363|42343|42374.9|42354.9|42363|42343|1
1738563030000|2025-02-03 06:10:30|42362.4|42342.4|42353|42333|42362.4|42342.4|42353|42333|0
1738563040000|2025-02-03 06:10:40|42353.6|42333.6|42355.5|42335.5|42356.1|42336.1|42353.6|42333.6|21
1738563050000|2025-02-03 06:10:50|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|42360.5|42340.5|2
1738563060000|2025-02-03 06:11:00|42358.6|42338.6|42358|42338|42360.5|42340.5|42355.5|42335.5|5
1738563070000|2025-02-03 06:11:10|42355.5|42335.5|42356.1|42336.1|42358|42338|42355.5|42335.5|0
1738563080000|2025-02-03 06:11:20|42358|42338|42362.4|42342.4|42362.4|42342.4|42358|42338|2
1738563090000|2025-02-03 06:11:30|42363|42343|42363|42343|42363|42343|42363|42343|1
1738563100000|2025-02-03 06:11:40|||||||||1
1738563120000|2025-02-03 06:12:00|42365.5|42345.5|42365.5|42345.5|42367.4|42347.4|42365.5|42345.5|2
1738563130000|2025-02-03 06:12:10|42368|42348|42368|42348|42368|42348|42368|42348|2
1738563140000|2025-02-03 06:12:20|42368.6|42348.6|42365.5|42345.5|42370.5|42350.5|42365.5|42345.5|4
1738563150000|2025-02-03 06:12:30|||||||||1
1738563160000|2025-02-03 06:12:40|42368|42348|42368|42348|42368|42348|42368|42348|4
1738563180000|2025-02-03 06:13:00|42368.6|42348.6|42373|42353|42373|42353|42368|42348|0
1738563190000|2025-02-03 06:13:10|42377.4|42357.4|42379.9|42359.9|42379.9|42359.9|42377.4|42357.4|1
1738563200000|2025-02-03 06:13:20|42377.4|42357.4|42379.9|42359.9|42379.9|42359.9|42377.4|42357.4|0
1738563210000|2025-02-03 06:13:30|42380.5|42360.5|42388.6|42368.6|42388.6|42368.6|42380.5|42360.5|2
1738563220000|2025-02-03 06:13:40|42389.2|42369.2|42388.6|42368.6|42389.2|42369.2|42388.6|42368.6|0
1738563230000|2025-02-03 06:13:50|42389.2|42369.2|42388|42368|42389.2|42369.2|42388|42368|0
1738563240000|2025-02-03 06:14:00|42389.9|42369.9|42398|42378|42398|42378|42389.9|42369.9|2
1738563250000|2025-02-03 06:14:10|42398.6|42378.6|42400.5|42380.5|42400.5|42380.5|42398.6|42378.6|0
1738563260000|2025-02-03 06:14:20|42403|42383|42405.5|42385.5|42405.5|42385.5|42403|42383|5
1738563270000|2025-02-03 06:14:30|42406.1|42386.1|42393.6|42373.6|42408|42388|42393.6|42373.6|19
1738563300000|2025-02-03 06:15:00|42393|42373|42398|42378|42398|42378|42393|42373|7
1738563310000|2025-02-03 06:15:10|42395.5|42375.5|42385.5|42365.5|42395.5|42375.5|42385.5|42365.5|3
1738563320000|2025-02-03 06:15:20|42388|42368|42388|42368|42388|42368|42388|42368|0
1738563330000|2025-02-03 06:15:30|42390.5|42370.5|42388|42368|42393|42373|42388|42368|1
1738563340000|2025-02-03 06:15:40|42390.5|42370.5|42388|42368|42393|42373|42388|42368|0
1738563350000|2025-02-03 06:15:50|42383.6|42363.6|42388|42368|42388|42368|42383.6|42363.6|1
1738563360000|2025-02-03 06:16:00|||||||||2
1738563370000|2025-02-03 06:16:10|42388.6|42368.6|42391.1|42371.1|42391.1|42371.1|42388|42368|0
1738563380000|2025-02-03 06:16:20|42393.6|42373.6|42391.7|42371.7|42393.6|42373.6|42391.1|42371.1|12
1738563390000|2025-02-03 06:16:30|42393.6|42373.6|42393.6|42373.6|42393.6|42373.6|42393.6|42373.6|2
1738563400000|2025-02-03 06:16:40|||||||||2
1738563410000|2025-02-03 06:16:50|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|42394.2|42374.2|3
1738563420000|2025-02-03 06:17:00|42391.1|42371.1|42386.7|42366.7|42391.1|42371.1|42386.7|42366.7|9
1738563430000|2025-02-03 06:17:10|||||||||2
1738563440000|2025-02-03 06:17:20|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|1
1738563460000|2025-02-03 06:17:40|42389.9|42369.9|42389.9|42369.9|42389.9|42369.9|42389.9|42369.9|3
1738563470000|2025-02-03 06:17:50|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|42391.8|42371.8|0
1738563480000|2025-02-03 06:18:00|42394.3|42374.3|42389.3|42369.3|42394.3|42374.3|42389.3|42369.3|3
1738563490000|2025-02-03 06:18:10|||||||||1
1738563500000|2025-02-03 06:18:20|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|1
1738563510000|2025-02-03 06:18:30|42383.6|42363.6|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|7
1738563520000|2025-02-03 06:18:40|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|1
1738563530000|2025-02-03 06:18:50|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|42387.4|42367.4|1
1738563540000|2025-02-03 06:19:00|42389.3|42369.3|42388|42368|42394.3|42374.3|42388|42368|5
1738563550000|2025-02-03 06:19:10|42379.3|42359.3|42382.4|42362.4|42382.4|42362.4|42379.3|42359.3|1
1738563560000|2025-02-03 06:19:20|42379.9|42359.9|42382.4|42362.4|42382.4|42362.4|42379.9|42359.9|0
1738563580000|2025-02-03 06:19:40|42381.8|42361.8|42379.9|42359.9|42382.4|42362.4|42379.9|42359.9|1
1738563600000|2025-02-03 06:20:00|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|1
1738563610000|2025-02-03 06:20:10|42378.7|42358.7|42376.2|42356.2|42378.7|42358.7|42376.2|42356.2|0
1738563620000|2025-02-03 06:20:20|42374.3|42354.3|42369.3|42349.3|42374.3|42354.3|42369.3|42349.3|0
1738563640000|2025-02-03 06:20:40|42371.8|42351.8|42376.8|42356.8|42376.8|42356.8|42371.8|42351.8|3
1738563650000|2025-02-03 06:20:50|||||||||4
1738563660000|2025-02-03 06:21:00|42373.7|42353.7|42368.7|42348.7|42373.7|42353.7|42368.7|42348.7|1
1738563670000|2025-02-03 06:21:10|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|42369.3|42349.3|1
1738563690000|2025-02-03 06:21:30|42368.7|42348.7|42369.3|42349.3|42369.3|42349.3|42366.8|42346.8|0
1738563700000|2025-02-03 06:21:40|42366.8|42346.8|42379.3|42359.3|42379.3|42359.3|42366.8|42346.8|6
1738563710000|2025-02-03 06:21:50|42377.4|42357.4|42379.3|42359.3|42379.3|42359.3|42374.9|42354.9|0
1738563720000|2025-02-03 06:22:00|42379.9|42359.9|42379.3|42359.3|42381.8|42361.8|42379.3|42359.3|0
1738563730000|2025-02-03 06:22:10|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|0
1738563740000|2025-02-03 06:22:20|42384.3|42364.3|42381.8|42361.8|42384.3|42364.3|42381.8|42361.8|4
1738563750000|2025-02-03 06:22:30|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|0
1738563760000|2025-02-03 06:22:40|42381.2|42361.2|42389.3|42369.3|42389.3|42369.3|42381.2|42361.2|3
1738563770000|2025-02-03 06:22:50|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|0
1738563780000|2025-02-03 06:23:00|42388.7|42368.7|42386.8|42366.8|42389.3|42369.3|42386.8|42366.8|2
1738563790000|2025-02-03 06:23:10|42386.2|42366.2|42379.3|42359.3|42386.2|42366.2|42379.3|42359.3|1
1738563800000|2025-02-03 06:23:20|42379.9|42359.9|42384.3|42364.3|42384.3|42364.3|42379.9|42359.9|0
1738563830000|2025-02-03 06:23:50|42384.9|42364.9|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|1
1738563840000|2025-02-03 06:24:00|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|42386.8|42366.8|3
1738563860000|2025-02-03 06:24:20|42384.9|42364.9|42381.8|42361.8|42386.8|42366.8|42381.8|42361.8|5
1738563870000|2025-02-03 06:24:30|42381.2|42361.2|42381.8|42361.8|42381.8|42361.8|42381.2|42361.2|2
1738563880000|2025-02-03 06:24:40|42379.3|42359.3|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|0
1738563890000|2025-02-03 06:24:50|42379.3|42359.3|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|3
1738563900000|2025-02-03 06:25:00|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|1
1738563910000|2025-02-03 06:25:10|||||||||2
1738563920000|2025-02-03 06:25:20|42381.8|42361.8|42376.8|42356.8|42381.8|42361.8|42376.8|42356.8|2
1738563930000|2025-02-03 06:25:30|||||||||2
1738563940000|2025-02-03 06:25:40|42374.3|42354.3|42374.3|42354.3|42376.8|42356.8|42374.3|42354.3|0
1738563950000|2025-02-03 06:25:50|42372.4|42352.4|42374.3|42354.3|42374.3|42354.3|42371.8|42351.8|0
1738563960000|2025-02-03 06:26:00|42379.3|42359.3|42383.7|42363.7|42383.7|42363.7|42379.3|42359.3|13
1738563970000|2025-02-03 06:26:10|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|42386.2|42366.2|0
1738563980000|2025-02-03 06:26:20|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|0
1738563990000|2025-02-03 06:26:30|42384.9|42364.9|42384.3|42364.3|42386.2|42366.2|42384.3|42364.3|0
1738564000000|2025-02-03 06:26:40|42386.2|42366.2|42386.8|42366.8|42386.8|42366.8|42386.2|42366.2|7
1738564010000|2025-02-03 06:26:50|||||||||10
1738564020000|2025-02-03 06:27:00|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|42384.3|42364.3|17
1738564030000|2025-02-03 06:27:10|||||||||6
1738564040000|2025-02-03 06:27:20|42384.9|42364.9|42388.7|42368.7|42388.7|42368.7|42384.3|42364.3|4
1738564050000|2025-02-03 06:27:30|42386.2|42366.2|42384.3|42364.3|42389.3|42369.3|42384.3|42364.3|1
1738564060000|2025-02-03 06:27:40|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|0
1738564070000|2025-02-03 06:27:50|||||||||2
1738564080000|2025-02-03 06:28:00|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|42379.9|42359.9|1
1738564090000|2025-02-03 06:28:10|42379.3|42359.3|42374.3|42354.3|42379.3|42359.3|42374.3|42354.3|0
1738564100000|2025-02-03 06:28:20|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|1
1738564120000|2025-02-03 06:28:40|42379.9|42359.9|42379.3|42359.3|42383.7|42363.7|42379.3|42359.3|0
1738564130000|2025-02-03 06:28:50|42380.5|42360.5|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|0
1738564140000|2025-02-03 06:29:00|42378.7|42358.7|42376.8|42356.8|42378.7|42358.7|42376.2|42356.2|5
1738564150000|2025-02-03 06:29:10|||||||||1
1738564160000|2025-02-03 06:29:20|42379.3|42359.3|42381.8|42361.8|42381.8|42361.8|42377.4|42357.4|0
1738564180000|2025-02-03 06:29:40|42379.3|42359.3|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|0
1738564190000|2025-02-03 06:29:50|42377.4|42357.4|42374.3|42354.3|42377.4|42357.4|42374.3|42354.3|2
1738564200000|2025-02-03 06:30:00|42376.8|42356.8|42379.3|42359.3|42381.8|42361.8|42374.3|42354.3|3
1738564210000|2025-02-03 06:30:10|42379.9|42359.9|42381.8|42361.8|42381.8|42361.8|42379.3|42359.3|1
1738564220000|2025-02-03 06:30:20|42383|42363|42389.3|42369.3|42389.3|42369.3|42383|42363|2
1738564240000|2025-02-03 06:30:40|42389.9|42369.9|42384.3|42364.3|42389.9|42369.9|42384.3|42364.3|5
1738564250000|2025-02-03 06:30:50|42389.3|42369.3|42389.3|42369.3|42389.3|42369.3|42384.3|42364.3|0
1738564260000|2025-02-03 06:31:00|42388.7|42368.7|42386.8|42366.8|42389.3|42369.3|42384.3|42364.3|2
1738564270000|2025-02-03 06:31:10|42389.3|42369.3|42386.8|42366.8|42389.3|42369.3|42386.8|42366.8|0
1738564300000|2025-02-03 06:31:40|||||||||1
1738564310000|2025-02-03 06:31:50|42389.3|42369.3|42391.8|42371.8|42391.8|42371.8|42389.3|42369.3|1
1738564320000|2025-02-03 06:32:00|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|42392.4|42372.4|0
1738564330000|2025-02-03 06:32:10|42391.8|42371.8|42396.8|42376.8|42396.8|42376.8|42391.8|42371.8|1
1738564340000|2025-02-03 06:32:20|42397.4|42377.4|42399.3|42379.3|42399.3|42379.3|42397.4|42377.4|0
1738564350000|2025-02-03 06:32:30|42397.4|42377.4|42409.3|42389.3|42409.3|42389.3|42397.4|42377.4|5
1738564360000|2025-02-03 06:32:40|42416.2|42396.2|42424.9|42404.9|42424.9|42404.9|42416.2|42396.2|12
1738564370000|2025-02-03 06:32:50|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|42426.8|42406.8|11
1738564380000|2025-02-03 06:33:00|42427.4|42407.4|42431.8|42411.8|42444.3|42424.3|42427.4|42407.4|28
1738564390000|2025-02-03 06:33:10|42426.8|42406.8|42416.8|42396.8|42426.8|42406.8|42416.8|42396.8|6
1738564400000|2025-02-03 06:33:20|42414.3|42394.3|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|3
1738564410000|2025-02-03 06:33:30|42411.2|42391.2|42416.8|42396.8|42416.8|42396.8|42406.8|42386.8|5
1738564420000|2025-02-03 06:33:40|42417.4|42397.4|42419.9|42399.9|42419.9|42399.9|42417.4|42397.4|0
1738564430000|2025-02-03 06:33:50|42419.3|42399.3|42424.3|42404.3|42424.3|42404.3|42419.3|42399.3|1
1738564440000|2025-02-03 06:34:00|42426.8|42406.8|42424.3|42404.3|42426.8|42406.8|42424.3|42404.3|0
1738564450000|2025-02-03 06:34:10|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|42423.7|42403.7|0
1738564460000|2025-02-03 06:34:20|42421.8|42401.8|42421.8|42401.8|42421.8|42401.8|42421.2|42401.2|1
1738564470000|2025-02-03 06:34:30|42424.3|42404.3|42426.8|42406.8|42426.8|42406.8|42424.3|42404.3|5
1738564480000|2025-02-03 06:34:40|42429.3|42409.3|42429.3|42409.3|42431.8|42411.8|42429.3|42409.3|0
1738564490000|2025-02-03 06:34:50|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|1
1738564500000|2025-02-03 06:35:00|42429.3|42409.3|42431.8|42411.8|42431.8|42411.8|42424.3|42404.3|1
1738564510000|2025-02-03 06:35:10|42429.3|42409.3|42424.3|42404.3|42431.8|42411.8|42424.3|42404.3|2
1738564520000|2025-02-03 06:35:20|42419.3|42399.3|42419.3|42399.3|42419.3|42399.3|42416.8|42396.8|1
1738564530000|2025-02-03 06:35:30|42416.8|42396.8|42414.3|42394.3|42416.8|42396.8|42414.3|42394.3|2
1738564540000|2025-02-03 06:35:40|42411.8|42391.8|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|1
1738564550000|2025-02-03 06:35:50|42416.8|42396.8|42410.6|42390.6|42416.8|42396.8|42410.6|42390.6|10
1738564560000|2025-02-03 06:36:00|42406.2|42386.2|42401.8|42381.8|42406.2|42386.2|42401.8|42381.8|0
1738564570000|2025-02-03 06:36:10|42399.3|42379.3|42399.3|42379.3|42401.8|42381.8|42399.3|42379.3|3
1738564580000|2025-02-03 06:36:20|42397.4|42377.4|42389.3|42369.3|42397.4|42377.4|42389.3|42369.3|4
1738564590000|2025-02-03 06:36:30|42386.8|42366.8|42384.3|42364.3|42389.3|42369.3|42384.3|42364.3|0
1738564600000|2025-02-03 06:36:40|42386.8|42366.8|42389.3|42369.3|42389.3|42369.3|42386.8|42366.8|1
1738564610000|2025-02-03 06:36:50|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1738564620000|2025-02-03 06:37:00|42396.8|42376.8|42401.8|42381.8|42401.8|42381.8|42396.8|42376.8|1
1738564630000|2025-02-03 06:37:10|42402.4|42382.4|42404.3|42384.3|42406.8|42386.8|42401.2|42381.2|1
1738564650000|2025-02-03 06:37:30|42401.8|42381.8|42399.3|42379.3|42401.8|42381.8|42399.3|42379.3|1
1738564660000|2025-02-03 06:37:40|42396.8|42376.8|42394.3|42374.3|42396.8|42376.8|42391.8|42371.8|2
1738564670000|2025-02-03 06:37:50|42392.4|42372.4|42389.3|42369.3|42392.4|42372.4|42389.3|42369.3|2
1738564680000|2025-02-03 06:38:00|42386.8|42366.8|42384.3|42364.3|42386.8|42366.8|42384.3|42364.3|0
1738564690000|2025-02-03 06:38:10|42381.8|42361.8|42381.2|42361.2|42381.8|42361.8|42381.2|42361.2|0
1738564700000|2025-02-03 06:38:20|42381.8|42361.8|42384.3|42364.3|42384.3|42364.3|42381.8|42361.8|4
1738564710000|2025-02-03 06:38:30|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|42381.8|42361.8|1
1738564720000|2025-02-03 06:38:40|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|42379.3|42359.3|0
1738564730000|2025-02-03 06:38:50|42384.3|42364.3|42379.3|42359.3|42384.3|42364.3|42379.3|42359.3|0
1738564750000|2025-02-03 06:39:10|||||||||2
1738564770000|2025-02-03 06:39:30|||||||||1
1738564780000|2025-02-03 06:39:40|42378.7|42358.7|42379.3|42359.3|42379.3|42359.3|42376.8|42356.8|6
1738564790000|2025-02-03 06:39:50|42379.9|42359.9|42387.4|42367.4|42387.4|42367.4|42379.9|42359.9|3
1738564800000|2025-02-03 06:40:00|42389.9|42369.9|42394.9|42374.9|42394.9|42374.9|42389.9|42369.9|1
1738564810000|2025-02-03 06:40:10|42394.3|42374.3|42399.3|42379.3|42399.3|42379.3|42394.3|42374.3|4
1738564830000|2025-02-03 06:40:30|42401.8|42381.8|42401.8|42381.8|42401.8|42381.8|42399.3|42379.3|0
1738564850000|2025-02-03 06:40:50|42403.7|42383.7|42404.3|42384.3|42404.3|42384.3|42403.7|42383.7|4
1738564860000|2025-02-03 06:41:00|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|42406.8|42386.8|1
1738564870000|2025-02-03 06:41:10|42401.8|42381.8|42404.3|42384.3|42404.3|42384.3|42401.8|42381.8|1
1738564880000|2025-02-03 06:41:20|42401.8|42381.8|42399.9|42379.9|42404.3|42384.3|42399.9|42379.9|3
1738564890000|2025-02-03 06:41:30|42401.8|42381.8|42406.8|42386.8|42406.8|42386.8|42401.8|42381.8|3
1738564900000|2025-02-03 06:41:40|42408.7|42388.7|42409.3|42389.3|42409.3|42389.3|42408.7|42388.7|2
1738564910000|2025-02-03 06:41:50|42411.2|42391.2|42409.3|42389.3|42411.8|42391.8|42409.3|42389.3|0
1738564920000|2025-02-03 06:42:00|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|0
1738564930000|2025-02-03 06:42:10|42412.4|42392.4|42414.3|42394.3|42414.3|42394.3|42412.4|42392.4|1
1738564940000|2025-02-03 06:42:20|42414.9|42394.9|42416.8|42396.8|42416.8|42396.8|42414.9|42394.9|1
1738564950000|2025-02-03 06:42:30|42414.3|42394.3|42411.8|42391.8|42414.3|42394.3|42411.8|42391.8|2
1738564970000|2025-02-03 06:42:50|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|42409.3|42389.3|3
1738564990000|2025-02-03 06:43:10|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|0
1738565000000|2025-02-03 06:43:20|||||||||1
1738565010000|2025-02-03 06:43:30|42413|42393|42421.8|42401.8|42421.8|42401.8|42413|42393|4
1738565020000|2025-02-03 06:43:40|42424.3|42404.3|42429.3|42409.3|42429.3|42409.3|42424.3|42404.3|3
1738565030000|2025-02-03 06:43:50|42428.7|42408.7|42424.3|42404.3|42428.7|42408.7|42424.3|42404.3|0
1738565040000|2025-02-03 06:44:00|||||||||1
1738565060000|2025-02-03 06:44:20|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|42429.3|42409.3|0
1738565070000|2025-02-03 06:44:30|42426.8|42406.8|42423.7|42403.7|42426.8|42406.8|42423.7|42403.7|3
1738565080000|2025-02-03 06:44:40|42424.3|42404.3|42424.3|42404.3|42424.3|42404.3|42419.3|42399.3|0
1738565100000|2025-02-03 06:45:00|42419.3|42399.3|42416.2|42396.2|42421.8|42401.8|42416.2|42396.2|2
1738565110000|2025-02-03 06:45:10|42413.7|42393.7|42414.3|42394.3|42414.3|42394.3|42413.7|42393.7|2
1738565120000|2025-02-03 06:45:20|42413.7|42393.7|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|0
1738565140000|2025-02-03 06:45:40|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|2
1738565150000|2025-02-03 06:45:50|42413.7|42393.7|42414.3|42394.3|42414.3|42394.3|42411.8|42391.8|1
1738565160000|2025-02-03 06:46:00|42416.8|42396.8|42418.7|42398.7|42418.7|42398.7|42416.8|42396.8|6
1738565170000|2025-02-03 06:46:10|42422.4|42402.4|42414.3|42394.3|42424.3|42404.3|42414.3|42394.3|2
1738565180000|2025-02-03 06:46:20|42411.8|42391.8|42408.7|42388.7|42411.8|42391.8|42408.7|42388.7|1
1738565190000|2025-02-03 06:46:30|42404.3|42384.3|42399.3|42379.3|42404.3|42384.3|42399.3|42379.3|2
1738565200000|2025-02-03 06:46:40|42401.8|42381.8|42399.3|42379.3|42401.8|42381.8|42399.3|42379.3|1
1738565210000|2025-02-03 06:46:50|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|42394.3|42374.3|0
1738565220000|2025-02-03 06:47:00|42389.3|42369.3|42394.3|42374.3|42394.3|42374.3|42389.3|42369.3|1
1738565230000|2025-02-03 06:47:10|42396.2|42376.2|42399.3|42379.3|42399.3|42379.3|42396.2|42376.2|4
1738565240000|2025-02-03 06:47:20|42404.3|42384.3|42409.3|42389.3|42409.3|42389.3|42404.3|42384.3|1
1738565250000|2025-02-03 06:47:30|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|42411.8|42391.8|4
1738565260000|2025-02-03 06:47:40|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|42411.9|42391.9|0
1738565270000|2025-02-03 06:47:50|||||||||1
1738565280000|2025-02-03 06:48:00|42412.5|42392.5|42411.9|42391.9|42414.4|42394.4|42411.9|42391.9|0
1738565300000|2025-02-03 06:48:20|42412.5|42392.5|42424.4|42404.4|42424.4|42404.4|42412.5|42392.5|6
1738565310000|2025-02-03 06:48:30|42429.4|42409.4|42434.4|42414.4|42434.4|42414.4|42429.4|42409.4|0
1738565320000|2025-02-03 06:48:40|42436.9|42416.9|42439.4|42419.4|42439.4|42419.4|42436.9|42416.9|3
1738565330000|2025-02-03 06:48:50|42438.8|42418.8|42441.9|42421.9|42441.9|42421.9|42436.9|42416.9|1
1738565340000|2025-02-03 06:49:00|42439.4|42419.4|42434.4|42414.4|42439.4|42419.4|42434.4|42414.4|4
1738565350000|2025-02-03 06:49:10|42433.8|42413.8|42434.4|42414.4|42434.4|42414.4|42433.8|42413.8|3
1738565370000|2025-02-03 06:49:30|42436.3|42416.3|42437.5|42417.5|42437.5|42417.5|42436.3|42416.3|1
1738565380000|2025-02-03 06:49:40|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|42439.4|42419.4|4
1738565390000|2025-02-03 06:49:50|42437.5|42417.5|42426.9|42406.9|42437.5|42417.5|42426.9|42406.9|4
1738565400000|2025-02-03 06:50:00|42427.5|42407.5|42429.4|42409.4|42431.9|42411.9|42426.9|42406.9|9
1738565410000|2025-02-03 06:50:10|42431.9|42411.9|42434.4|42414.4|42434.4|42414.4|42431.9|42411.9|3
1738565420000|2025-02-03 06:50:20|42435|42415|42436.9|42416.9|42436.9|42416.9|42434.4|42414.4|1
1738565430000|2025-02-03 06:50:30|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|42438.8|42418.8|2
1738565440000|2025-02-03 06:50:40|||||||||1
1738565450000|2025-02-03 06:50:50|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|42436.9|42416.9|3
1738565460000|2025-02-03 06:51:00|42441.9|42421.9|42429.4|42409.4|42441.9|42421.9|42429.4|42409.4|16
1738565470000|2025-02-03 06:51:10|42428.8|42408.8|42425.7|42405.7|42430.7|42410.7|42423.8|42403.8|10
1738565480000|2025-02-03 06:51:20|42421.3|42401.3|42417.6|42397.6|42423.2|42403.2|42417.6|42397.6|8
1738565490000|2025-02-03 06:51:30|42419.4|42399.4|42417.6|42397.6|42420.1|42400.1|42417.6|42397.6|1
1738565500000|2025-02-03 06:51:40|42415.7|42395.7|42424.4|42404.4|42424.4|42404.4|42415.7|42395.7|2
1738565510000|2025-02-03 06:51:50|42426.3|42406.3|42426.3|42406.3|42426.9|42406.9|42426.3|42406.3|5
1738565520000|2025-02-03 06:52:00|42426.9|42406.9|42426.3|42406.3|42426.9|42406.9|42426.3|42406.3|0
1738565540000|2025-02-03 06:52:20|42424.4|42404.4|42438.8|42418.8|42438.8|42418.8|42423.2|42403.2|7
1738565550000|2025-02-03 06:52:30|42438.9|42418.9|42439.5|42419.5|42439.5|42419.5|42438.9|42418.9|0
1738565560000|2025-02-03 06:52:40|42441.4|42421.4|42448.9|42428.9|42448.9|42428.9|42441.4|42421.4|9
1738565570000|2025-02-03 06:52:50|42444.5|42424.5|42440.7|42420.7|42445.1|42425.1|42440.7|42420.7|1
1738565580000|2025-02-03 06:53:00|42438.9|42418.9|42423.9|42403.9|42438.9|42418.9|42417|42397|20
1738565590000|2025-02-03 06:53:10|42424.5|42404.5|42437|42417|42437|42417|42423.9|42403.9|13
1738565600000|2025-02-03 06:53:20|42434.5|42414.5|42432|42412|42434.5|42414.5|42432|42412|2
1738565620000|2025-02-03 06:53:40|42432.6|42412.6|42435.1|42415.1|42435.1|42415.1|42432.6|42412.6|1
1738565630000|2025-02-03 06:53:50|42432.6|42412.6|42430.1|42410.1|42432.6|42412.6|42430.1|42410.1|2
1738565640000|2025-02-03 06:54:00|42433.9|42413.9|42435.1|42415.1|42435.1|42415.1|42433.9|42413.9|1
1738565650000|2025-02-03 06:54:10|42434.5|42414.5|42432|42412|42434.5|42414.5|42432|42412|0
1738565660000|2025-02-03 06:54:20|42431.4|42411.4|42432|42412|42432|42412|42431.4|42411.4|2
1738565680000|2025-02-03 06:54:40|42432.6|42412.6|42430.1|42410.1|42432.6|42412.6|42430.1|42410.1|0
1738565690000|2025-02-03 06:54:50|42428.2|42408.2|42432.6|42412.6|42432.6|42412.6|42427.6|42407.6|4
1738565700000|2025-02-03 06:55:00|42435.1|42415.1|42443.2|42423.2|42443.2|42423.2|42435.1|42415.1|2
1738565710000|2025-02-03 06:55:10|42444.5|42424.5|42442.6|42422.6|42444.5|42424.5|42442.6|42422.6|0
1738565720000|2025-02-03 06:55:20|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|42444.5|42424.5|2
1738565730000|2025-02-03 06:55:30|42445.1|42425.1|42443.2|42423.2|42445.1|42425.1|42437|42417|8
1738565740000|2025-02-03 06:55:40|42442.6|42422.6|42443.2|42423.2|42443.2|42423.2|42442.6|42422.6|2
1738565750000|2025-02-03 06:55:50|42442.6|42422.6|42442.6|42422.6|42445.1|42425.1|42442.6|42422.6|4
1738565760000|2025-02-03 06:56:00|42445.1|42425.1|42442.6|42422.6|42445.1|42425.1|42442.6|42422.6|0
1738565770000|2025-02-03 06:56:10|42445.1|42425.1|42440.1|42420.1|42445.1|42425.1|42437.6|42417.6|3
1738565780000|2025-02-03 06:56:20|42440.7|42420.7|42442.6|42422.6|42442.6|42422.6|42440.7|42420.7|1
1738565790000|2025-02-03 06:56:30|42445.1|42425.1|42448.2|42428.2|42448.2|42428.2|42445.1|42425.1|6
1738565800000|2025-02-03 06:56:40|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|42450.7|42430.7|0
1738565810000|2025-02-03 06:56:50|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|1
1738565820000|2025-02-03 06:57:00|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|42446.3|42426.3|0
1738565840000|2025-02-03 06:57:20|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|4
1738565870000|2025-02-03 06:57:50|42443.2|42423.2|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|8
1738565880000|2025-02-03 06:58:00|42443.8|42423.8|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|9
1738565890000|2025-02-03 06:58:10|42445.7|42425.7|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|1
1738565900000|2025-02-03 06:58:20|42445.1|42425.1|42448.2|42428.2|42448.2|42428.2|42443.2|42423.2|0
1738565910000|2025-02-03 06:58:30|42447.6|42427.6|42448.2|42428.2|42448.2|42428.2|42443.2|42423.2|0
1738565920000|2025-02-03 06:58:40|42447|42427|42445.7|42425.7|42447|42427|42443.2|42423.2|22
1738565940000|2025-02-03 06:59:00|42448.2|42428.2|42448.2|42428.2|42448.2|42428.2|42445.7|42425.7|0
1738565950000|2025-02-03 06:59:10|42445.7|42425.7|42445.7|42425.7|42445.7|42425.7|42443.8|42423.8|1
1738565960000|2025-02-03 06:59:20|42443.8|42423.8|42443.2|42423.2|42443.8|42423.8|42443.2|42423.2|1
1738565970000|2025-02-03 06:59:30|42445.1|42425.1|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|0
1738565980000|2025-02-03 06:59:40|42441.3|42421.3|42443.2|42423.2|42443.2|42423.2|42441.3|42421.3|0
1738565990000|2025-02-03 06:59:50|42442.6|42422.6|42446.3|42426.3|42446.3|42426.3|42440.7|42420.7|1
1738566000000|2025-02-03 07:00:00|42446.9|42426.9|42443.2|42423.2|42449.4|42429.4|42443.2|42423.2|11
1738566010000|2025-02-03 07:00:10|42440.7|42420.7|42440.7|42420.7|42445.7|42425.7|42440.7|42420.7|3
1738566020000|2025-02-03 07:00:20|42445.7|42425.7|42443.2|42423.2|42445.7|42425.7|42443.2|42423.2|4
1738566030000|2025-02-03 07:00:30|42440.7|42420.7|42415.7|42395.7|42440.7|42420.7|42405.7|42385.7|15
1738566040000|2025-02-03 07:00:40|42416.3|42396.3|42431.3|42411.3|42431.3|42411.3|42416.3|42396.3|3
1738566050000|2025-02-03 07:00:50|42433.2|42413.2|42433.2|42413.2|42433.2|42413.2|42428.2|42408.2|0
1738566060000|2025-02-03 07:01:00|42434.4|42414.4|42453.2|42433.2|42455.7|42435.7|42434.4|42414.4|6
1738566070000|2025-02-03 07:01:10|42452.6|42432.6|42457.6|42437.6|42458.2|42438.2|42450.7|42430.7|0
1738566080000|2025-02-03 07:01:20|42455.7|42435.7|42462.6|42442.6|42465.1|42445.1|42455.7|42435.7|12
1738566090000|2025-02-03 07:01:30|42464.5|42444.5|42463.9|42443.9|42464.5|42444.5|42461.4|42441.4|16
1738566100000|2025-02-03 07:01:40|42463.3|42443.3|42461.4|42441.4|42463.3|42443.3|42461.4|42441.4|3
1738566110000|2025-02-03 07:01:50|42463.9|42443.9|42438.3|42418.3|42468.3|42448.3|42438.3|42418.3|35
1738566120000|2025-02-03 07:02:00|42435.8|42415.8|42430.8|42410.8|42435.8|42415.8|42425.8|42405.8|1
1738566130000|2025-02-03 07:02:10|42430.2|42410.2|42435.8|42415.8|42435.8|42415.8|42425.2|42405.2|3
1738566140000|2025-02-03 07:02:20|42440.8|42420.8|42440.8|42420.8|42443.3|42423.3|42440.8|42420.8|6
1738566150000|2025-02-03 07:02:30|42440.2|42420.2|42440.8|42420.8|42440.8|42420.8|42435.8|42415.8|1
1738566160000|2025-02-03 07:02:40|42438.9|42418.9|42440.8|42420.8|42440.8|42420.8|42437.7|42417.7|0
1738566170000|2025-02-03 07:02:50|42442.7|42422.7|42445.8|42425.8|42445.8|42425.8|42442.7|42422.7|4
1738566180000|2025-02-03 07:03:00|42447.7|42427.7|42448.3|42428.3|42450.8|42430.8|42445.8|42425.8|3
1738566190000|2025-02-03 07:03:10|42447.7|42427.7|42445.8|42425.8|42447.7|42427.7|42443.3|42423.3|0
1738566200000|2025-02-03 07:03:20|42446.4|42426.4|42448.3|42428.3|42450.8|42430.8|42446.4|42426.4|0
1738566210000|2025-02-03 07:03:30|42448.9|42428.9|42450.8|42430.8|42450.8|42430.8|42448.3|42428.3|0
1738566220000|2025-02-03 07:03:40|42450.2|42430.2|42447.7|42427.7|42450.8|42430.8|42447.7|42427.7|2
1738566230000|2025-02-03 07:03:50|42445.8|42425.8|42443.9|42423.9|42448.3|42428.3|42443.3|42423.3|6
1738566240000|2025-02-03 07:04:00|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|42445.8|42425.8|0
1738566250000|2025-02-03 07:04:10|||||||||9
1738566260000|2025-02-03 07:04:20|42448.3|42428.3|42450.8|42430.8|42450.8|42430.8|42448.3|42428.3|0
1738566270000|2025-02-03 07:04:30|42448.3|42428.3|42455.8|42435.8|42455.8|42435.8|42448.3|42428.3|2
1738566280000|2025-02-03 07:04:40|42453.9|42433.9|42445.8|42425.8|42453.9|42433.9|42445.8|42425.8|0
1738566290000|2025-02-03 07:04:50|42448.3|42428.3|42455.8|42435.8|42455.8|42435.8|42447.7|42427.7|3
1738566300000|2025-02-03 07:05:00|42455.2|42435.2|42453.3|42433.3|42455.2|42435.2|42453.3|42433.3|0
1738566310000|2025-02-03 07:05:10|42455.8|42435.8|42452.7|42432.7|42455.8|42435.8|42452.7|42432.7|1
1738566320000|2025-02-03 07:05:20|42450.8|42430.8|42455.8|42435.8|42455.8|42435.8|42448.3|42428.3|0
1738566330000|2025-02-03 07:05:30|42456.4|42436.4|42460.8|42440.8|42460.8|42440.8|42456.4|42436.4|0
1738566340000|2025-02-03 07:05:40|42460.2|42440.2|42453.3|42433.3|42460.2|42440.2|42453.3|42433.3|3
1738566350000|2025-02-03 07:05:50|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|2
1738566360000|2025-02-03 07:06:00|42453.3|42433.3|42453.3|42433.3|42453.3|42433.3|42450.8|42430.8|2
1738566370000|2025-02-03 07:06:10|42448.9|42428.9|42450.8|42430.8|42450.8|42430.8|42448.3|42428.3|1
1738566380000|2025-02-03 07:06:20|42448.9|42428.9|42450.2|42430.2|42450.8|42430.8|42448.3|42428.3|1
1738566390000|2025-02-03 07:06:30|42448.3|42428.3|42448.3|42428.3|42450.8|42430.8|42448.3|42428.3|4
1738566400000|2025-02-03 07:06:40|42450.2|42430.2|42448.3|42428.3|42450.8|42430.8|42448.3|42428.3|4
1738566410000|2025-02-03 07:06:50|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|42450.8|42430.8|8
1738566420000|2025-02-03 07:07:00|42453.9|42433.9|42460.8|42440.8|42460.8|42440.8|42453.9|42433.9|7
1738566430000|2025-02-03 07:07:10|42460.2|42440.2|42455.8|42435.8|42460.8|42440.8|42455.8|42435.8|18
1738566440000|2025-02-03 07:07:20|42456.4|42436.4|42460.2|42440.2|42462.1|42442.1|42456.4|42436.4|4
1738566450000|2025-02-03 07:07:30|42464.6|42444.6|42467.7|42447.7|42467.7|42447.7|42464.6|42444.6|11
1738566460000|2025-02-03 07:07:40|42470.2|42450.2|42487.7|42467.7|42487.7|42467.7|42470.2|42450.2|9
1738566470000|2025-02-03 07:07:50|42485.2|42465.2|42485.8|42465.8|42487.7|42467.7|42485.2|42465.2|4
1738566480000|2025-02-03 07:08:00|42486.4|42466.4|42485.8|42465.8|42488.3|42468.3|42485.8|42465.8|5
1738566490000|2025-02-03 07:08:10|42480.8|42460.8|42480.8|42460.8|42480.8|42460.8|42480.8|42460.8|2
1738566500000|2025-02-03 07:08:20|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|42475.8|42455.8|0
1738566510000|2025-02-03 07:08:30|42477|42457|42485.8|42465.8|42485.8|42465.8|42477|42457|4
1738566520000|2025-02-03 07:08:40|42486.4|42466.4|42490.8|42470.8|42493.9|42473.9|42485.8|42465.8|9
1738566530000|2025-02-03 07:08:50|42490.2|42470.2|42485.8|42465.8|42490.2|42470.2|42485.8|42465.8|0
1738566540000|2025-02-03 07:09:00|42488.3|42468.3|42493.3|42473.3|42495.8|42475.8|42488.3|42468.3|3
1738566550000|2025-02-03 07:09:10|42492.7|42472.7|42490.8|42470.8|42495.8|42475.8|42490.8|42470.8|2
1738566560000|2025-02-03 07:09:20|42491.4|42471.4|42495.8|42475.8|42495.8|42475.8|42491.4|42471.4|0
1738566580000|2025-02-03 07:09:40|42495.2|42475.2|42490.8|42470.8|42495.2|42475.2|42490.8|42470.8|0
1738566600000|2025-02-03 07:10:00|42488.3|42468.3|42485.8|42465.8|42490.8|42470.8|42485.8|42465.8|3
1738566620000|2025-02-03 07:10:20|42483.3|42463.3|42480.8|42460.8|42483.3|42463.3|42480.8|42460.8|2
1738566630000|2025-02-03 07:10:30|42478.3|42458.3|42475.8|42455.8|42478.3|42458.3|42473.3|42453.3|4
1738566640000|2025-02-03 07:10:40|42475.2|42455.2|42475.8|42455.8|42477.7|42457.7|42473.3|42453.3|1
1738566660000|2025-02-03 07:11:00|42476.4|42456.4|42493.3|42473.3|42493.3|42473.3|42475.8|42455.8|17
1738566670000|2025-02-03 07:11:10|42494.5|42474.5|42500.8|42480.8|42501.4|42481.4|42494.5|42474.5|10
1738566680000|2025-02-03 07:11:20|42501.4|42481.4|42500.8|42480.8|42505.8|42485.8|42500.8|42480.8|0
1738566690000|2025-02-03 07:11:30|42495.8|42475.8|42491.4|42471.4|42495.8|42475.8|42491.4|42471.4|0
1738566700000|2025-02-03 07:11:40|42490.8|42470.8|42490.8|42470.8|42490.8|42470.8|42490.8|42470.8|0
1738566710000|2025-02-03 07:11:50|42488.3|42468.3|42485.8|42465.8|42490.2|42470.2|42485.8|42465.8|2
1738566720000|2025-02-03 07:12:00|42480.8|42460.8|42475.8|42455.8|42480.8|42460.8|42470.8|42450.8|10
1738566730000|2025-02-03 07:12:10|42476.4|42456.4|42480.8|42460.8|42480.8|42460.8|42475.8|42455.8|2
1738566740000|2025-02-03 07:12:20|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|42485.8|42465.8|6
1738566750000|2025-02-03 07:12:30|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|0
1738566760000|2025-02-03 07:12:40|42487.7|42467.7|42485.8|42465.8|42487.7|42467.7|42485.8|42465.8|0
1738566770000|2025-02-03 07:12:50|42486.4|42466.4|42485.8|42465.8|42488.3|42468.3|42485.8|42465.8|0
1738566780000|2025-02-03 07:13:00|42486.4|42466.4|42490.8|42470.8|42490.8|42470.8|42486.4|42466.4|2
1738566790000|2025-02-03 07:13:10|42488.3|42468.3|42496.4|42476.4|42496.4|42476.4|42488.3|42468.3|4
1738566800000|2025-02-03 07:13:20|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|0
1738566810000|2025-02-03 07:13:30|42495.2|42475.2|42495.8|42475.8|42498.3|42478.3|42493.3|42473.3|8
1738566820000|2025-02-03 07:13:40|42495.2|42475.2|42490.8|42470.8|42495.2|42475.2|42490.8|42470.8|1
1738566830000|2025-02-03 07:13:50|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|42488.3|42468.3|1
1738566840000|2025-02-03 07:14:00|42490.2|42470.2|42490.2|42470.2|42490.2|42470.2|42487.7|42467.7|1
1738566850000|2025-02-03 07:14:10|42488.3|42468.3|42490.8|42470.8|42490.8|42470.8|42485.8|42465.8|0
1738566880000|2025-02-03 07:14:40|42488.3|42468.3|42490.8|42470.8|42490.8|42470.8|42488.3|42468.3|0
1738566890000|2025-02-03 07:14:50|42490.2|42470.2|42490.8|42470.8|42490.8|42470.8|42490.2|42470.2|0
1738566900000|2025-02-03 07:15:00|42491.4|42471.4|42500.8|42480.8|42500.8|42480.8|42491.4|42471.4|5
1738566910000|2025-02-03 07:15:10|42500.2|42480.2|42500.8|42480.8|42500.8|42480.8|42498.3|42478.3|0
1738566920000|2025-02-03 07:15:20|||||||||1
1738566930000|2025-02-03 07:15:30|42498.3|42478.3|42498.3|42478.3|42498.3|42478.3|42498.3|42478.3|0
1738566940000|2025-02-03 07:15:40|42497.7|42477.7|42495.8|42475.8|42497.7|42477.7|42495.8|42475.8|0
1738566950000|2025-02-03 07:15:50|42493.3|42473.3|42495.8|42475.8|42495.8|42475.8|42493.3|42473.3|1
1738566960000|2025-02-03 07:16:00|42498.3|42478.3|42498.3|42478.3|42500.8|42480.8|42495.8|42475.8|3
1738566970000|2025-02-03 07:16:10|42495.8|42475.8|42493.3|42473.3|42495.8|42475.8|42493.3|42473.3|1
1738566980000|2025-02-03 07:16:20|42495.2|42475.2|42493.3|42473.3|42495.8|42475.8|42493.3|42473.3|0
1738566990000|2025-02-03 07:16:30|42495.8|42475.8|42493.3|42473.3|42495.8|42475.8|42493.3|42473.3|1
1738567010000|2025-02-03 07:16:50|42490.8|42470.8|42488.3|42468.3|42490.8|42470.8|42486.4|42466.4|0
1738567020000|2025-02-03 07:17:00|42487.7|42467.7|42480.8|42460.8|42487.7|42467.7|42480.8|42460.8|2
1738567030000|2025-02-03 07:17:10|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|3
1738567040000|2025-02-03 07:17:20|42482.7|42462.7|42480.8|42460.8|42482.7|42462.7|42480.8|42460.8|0
1738567050000|2025-02-03 07:17:30|42482.7|42462.7|42480.8|42460.8|42485.8|42465.8|42480.8|42460.8|3
1738567060000|2025-02-03 07:17:40|42477.7|42457.7|42482.7|42462.7|42482.7|42462.7|42477.7|42457.7|0
1738567070000|2025-02-03 07:17:50|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|0
1738567080000|2025-02-03 07:18:00|42483.9|42463.9|42485.8|42465.8|42487.7|42467.7|42483.3|42463.3|2
1738567100000|2025-02-03 07:18:20|42483.3|42463.3|42483.3|42463.3|42483.3|42463.3|42480.8|42460.8|0
1738567110000|2025-02-03 07:18:30|42482.7|42462.7|42485.2|42465.2|42485.2|42465.2|42482.7|42462.7|1
1738567130000|2025-02-03 07:18:50|42482.7|42462.7|42482.7|42462.7|42483.3|42463.3|42482.7|42462.7|0
1738567140000|2025-02-03 07:19:00|42485.8|42465.8|42493.3|42473.3|42495.8|42475.8|42485.8|42465.8|4
1738567150000|2025-02-03 07:19:10|42498.3|42478.3|42498.3|42478.3|42498.9|42478.9|42498.3|42478.3|2
1738567160000|2025-02-03 07:19:20|42498.9|42478.9|42497.7|42477.7|42503.3|42483.3|42497.7|42477.7|4
1738567170000|2025-02-03 07:19:30|42497.1|42477.1|42498.3|42478.3|42498.3|42478.3|42495.2|42475.2|6
1738567180000|2025-02-03 07:19:40|42498.9|42478.9|42498.3|42478.3|42498.9|42478.9|42498.3|42478.3|1
1738567190000|2025-02-03 07:19:50|||||||||1
1738567200000|2025-02-03 07:20:00|42497.7|42477.7|42497.7|42477.7|42497.7|42477.7|42494.6|42474.6|5
1738567210000|2025-02-03 07:20:10|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|42495.8|42475.8|1
1738567220000|2025-02-03 07:20:20|42495.2|42475.2|42497.7|42477.7|42497.7|42477.7|42494.6|42474.6|0
1738567230000|2025-02-03 07:20:30|42495.8|42475.8|42497.7|42477.7|42497.7|42477.7|42495.2|42475.2|0
1738567240000|2025-02-03 07:20:40|42495.2|42475.2|42494.6|42474.6|42495.2|42475.2|42494.6|42474.6|0
1738567250000|2025-02-03 07:20:50|42492.1|42472.1|42485.3|42465.3|42492.1|42472.1|42485.3|42465.3|6
1738567260000|2025-02-03 07:21:00|42484.6|42464.6|42489.6|42469.6|42489.6|42469.6|42484.6|42464.6|4
1738567270000|2025-02-03 07:21:10|42490.2|42470.2|42492.7|42472.7|42492.7|42472.7|42489.6|42469.6|1
1738567280000|2025-02-03 07:21:20|42493.3|42473.3|42492.7|42472.7|42495.2|42475.2|42492.7|42472.7|0
1738567290000|2025-02-03 07:21:30|42493.9|42473.9|42502.7|42482.7|42502.7|42482.7|42493.9|42473.9|4
1738567300000|2025-02-03 07:21:40|42501.5|42481.5|42494.6|42474.6|42502.1|42482.1|42494.6|42474.6|0
1738567320000|2025-02-03 07:22:00|42495.2|42475.2|42497.7|42477.7|42497.7|42477.7|42495.2|42475.2|2
1738567340000|2025-02-03 07:22:20|42498.3|42478.3|42500.2|42480.2|42502.7|42482.7|42497.7|42477.7|1
1738567350000|2025-02-03 07:22:30|42502.1|42482.1|42502.7|42482.7|42502.7|42482.7|42499.6|42479.6|1
1738567360000|2025-02-03 07:22:40|42499.6|42479.6|42500.9|42480.9|42500.9|42480.9|42499.6|42479.6|11
1738567370000|2025-02-03 07:22:50|42500.2|42480.2|42474.6|42454.6|42500.2|42480.2|42472.1|42452.1|33
1738567380000|2025-02-03 07:23:00|42475.2|42455.2|42484|42464|42484|42464|42475.2|42455.2|5
1738567390000|2025-02-03 07:23:10|42486.5|42466.5|42486.5|42466.5|42486.5|42466.5|42484|42464|1
1738567400000|2025-02-03 07:23:20|42487.1|42467.1|42494|42474|42494.6|42474.6|42487.1|42467.1|5
1738567410000|2025-02-03 07:23:30|42490.2|42470.2|42488.4|42468.4|42490.2|42470.2|42488.4|42468.4|6
1738567420000|2025-02-03 07:23:40|42486.5|42466.5|42479.6|42459.6|42486.5|42466.5|42479.6|42459.6|5
1738567430000|2025-02-03 07:23:50|42477.8|42457.8|42477.1|42457.1|42477.8|42457.8|42477.1|42457.1|0
1738567440000|2025-02-03 07:24:00|42474.6|42454.6|42475.3|42455.3|42475.3|42455.3|42474.6|42454.6|2
1738567450000|2025-02-03 07:24:10|42477.1|42457.1|42482.2|42462.2|42482.2|42462.2|42477.1|42457.1|1
1738567460000|2025-02-03 07:24:20|42484.7|42464.7|42485.3|42465.3|42485.3|42465.3|42484.7|42464.7|0
1738567470000|2025-02-03 07:24:30|42487.2|42467.2|42487.8|42467.8|42487.8|42467.8|42487.2|42467.2|0
1738567480000|2025-02-03 07:24:40|42487.2|42467.2|42484.7|42464.7|42487.2|42467.2|42484.7|42464.7|1
1738567490000|2025-02-03 07:24:50|42484|42464|42484.7|42464.7|42484.7|42464.7|42482.2|42462.2|0
1738567500000|2025-02-03 07:25:00|42485.9|42465.9|42489.7|42469.7|42492.2|42472.2|42485.9|42465.9|2
1738567510000|2025-02-03 07:25:10|42487.8|42467.8|42477.2|42457.2|42487.8|42467.8|42477.2|42457.2|12
1738567520000|2025-02-03 07:25:20|42476.6|42456.6|42474.7|42454.7|42476.6|42456.6|42474.7|42454.7|4
1738567530000|2025-02-03 07:25:30|42476.6|42456.6|42474.7|42454.7|42476.6|42456.6|42474.7|42454.7|0
1738567540000|2025-02-03 07:25:40|42475.3|42455.3|42482.2|42462.2|42482.2|42462.2|42475.3|42455.3|1
1738567550000|2025-02-03 07:25:50|42484.7|42464.7|42479.7|42459.7|42484.7|42464.7|42479.7|42459.7|2
1738567560000|2025-02-03 07:26:00|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|0
1738567570000|2025-02-03 07:26:10|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|42472.2|42452.2|2
1738567600000|2025-02-03 07:26:40|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|42474.7|42454.7|0
1738567610000|2025-02-03 07:26:50|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|0
1738567620000|2025-02-03 07:27:00|42477.8|42457.8|42479.7|42459.7|42479.7|42459.7|42474.7|42454.7|2
1738567630000|2025-02-03 07:27:10|42484.1|42464.1|42479.7|42459.7|42489.7|42469.7|42479.7|42459.7|4
1738567640000|2025-02-03 07:27:20|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|42467.2|42447.2|30
1738567650000|2025-02-03 07:27:30|42479.7|42459.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|3
1738567660000|2025-02-03 07:27:40|42480.3|42460.3|42479.7|42459.7|42480.3|42460.3|42479.7|42459.7|0
1738567670000|2025-02-03 07:27:50|42482.2|42462.2|42482.2|42462.2|42484.7|42464.7|42482.2|42462.2|1
1738567680000|2025-02-03 07:28:00|||||||||2
1738567690000|2025-02-03 07:28:10|42479.7|42459.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|0
1738567700000|2025-02-03 07:28:20|42480.3|42460.3|42482.2|42462.2|42482.2|42462.2|42479.7|42459.7|0
1738567710000|2025-02-03 07:28:30|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|42479.7|42459.7|0
1738567730000|2025-02-03 07:28:50|42482.2|42462.2|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|1
1738567740000|2025-02-03 07:29:00|42482.2|42462.2|42484.7|42464.7|42484.7|42464.7|42479.7|42459.7|1
1738567760000|2025-02-03 07:29:20|42487.2|42467.2|42482.2|42462.2|42487.2|42467.2|42482.2|42462.2|4
1738567770000|2025-02-03 07:29:30|42479.7|42459.7|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|1
1738567780000|2025-02-03 07:29:40|42477.2|42457.2|42474.7|42454.7|42477.2|42457.2|42474.7|42454.7|2
1738567790000|2025-02-03 07:29:50|42470.9|42450.9|42470.3|42450.3|42470.9|42450.9|42465.9|42445.9|5
1738567800000|2025-02-03 07:30:00|42469.7|42449.7|42464.7|42444.7|42469.7|42449.7|42464.7|42444.7|1
1738567810000|2025-02-03 07:30:10|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|2
1738567820000|2025-02-03 07:30:20|42467.2|42447.2|42482.2|42462.2|42482.2|42462.2|42467.2|42447.2|19
1738567830000|2025-02-03 07:30:30|42484.7|42464.7|42485.9|42465.9|42487.1|42467.1|42484.7|42464.7|4
1738567840000|2025-02-03 07:30:40|42485.3|42465.3|42483.4|42463.4|42485.9|42465.9|42483.4|42463.4|4
1738567850000|2025-02-03 07:30:50|42483.5|42463.5|42473.5|42453.5|42483.5|42463.5|42473.5|42453.5|5
1738567860000|2025-02-03 07:31:00|42474.1|42454.1|42473.5|42453.5|42476|42456|42473.5|42453.5|4
1738567870000|2025-02-03 07:31:10|42471|42451|42471|42451|42471|42451|42471|42451|0
1738567880000|2025-02-03 07:31:20|42472.9|42452.9|42473.5|42453.5|42473.5|42453.5|42472.9|42452.9|3
1738567890000|2025-02-03 07:31:30|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|42468.5|42448.5|0
1738567900000|2025-02-03 07:31:40|42469.7|42449.7|42481.6|42461.6|42483.5|42463.5|42469.7|42449.7|12
1738567920000|2025-02-03 07:32:00|||||||||2
1738567930000|2025-02-03 07:32:10|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|42482.2|42462.2|0
1738567940000|2025-02-03 07:32:20|42481.6|42461.6|42478.5|42458.5|42481.6|42461.6|42478.5|42458.5|2
1738567950000|2025-02-03 07:32:30|42480.3|42460.3|42484.7|42464.7|42484.7|42464.7|42480.3|42460.3|5
1738567960000|2025-02-03 07:32:40|42483.5|42463.5|42479.1|42459.1|42483.5|42463.5|42479.1|42459.1|4
1738567970000|2025-02-03 07:32:50|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|42481.6|42461.6|2
1738567990000|2025-02-03 07:33:10|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|42484.1|42464.1|0
1738568000000|2025-02-03 07:33:20|42487.2|42467.2|42490.3|42470.3|42490.3|42470.3|42487.2|42467.2|7
1738568010000|2025-02-03 07:33:30|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|42494.1|42474.1|1
1738568020000|2025-02-03 07:33:40|||||||||2
1738568030000|2025-02-03 07:33:50|42489.1|42469.1|42489.1|42469.1|42491.6|42471.6|42486.6|42466.6|3
1738568040000|2025-02-03 07:34:00|42486.6|42466.6|42496.6|42476.6|42496.6|42476.6|42486.6|42466.6|2
1738568050000|2025-02-03 07:34:10|42500.4|42480.4|42496.6|42476.6|42501.6|42481.6|42496.6|42476.6|0
1738568070000|2025-02-03 07:34:30|42497.2|42477.2|42499.7|42479.7|42501.6|42481.6|42497.2|42477.2|2
1738568080000|2025-02-03 07:34:40|42499.1|42479.1|42494.7|42474.7|42499.7|42479.7|42494.7|42474.7|0
1738568090000|2025-02-03 07:34:50|42495.9|42475.9|42494.7|42474.7|42499.7|42479.7|42494.7|42474.7|0
1738568100000|2025-02-03 07:35:00|42495.3|42475.3|42494.7|42474.7|42497.2|42477.2|42494.7|42474.7|2
1738568110000|2025-02-03 07:35:10|42489.7|42469.7|42487.2|42467.2|42489.7|42469.7|42487.2|42467.2|2
1738568130000|2025-02-03 07:35:30|42484.7|42464.7|42479.7|42459.7|42484.7|42464.7|42479.7|42459.7|2
1738568140000|2025-02-03 07:35:40|42481.6|42461.6|42479.7|42459.7|42482.2|42462.2|42479.7|42459.7|0
1738568150000|2025-02-03 07:35:50|42477.2|42457.2|42476.6|42456.6|42477.2|42457.2|42476.6|42456.6|0
1738568160000|2025-02-03 07:36:00|42470.3|42450.3|42462.2|42442.2|42470.3|42450.3|42462.2|42442.2|24
1738568170000|2025-02-03 07:36:10|42464.7|42444.7|42464.7|42444.7|42464.7|42444.7|42464.1|42444.1|3
1738568180000|2025-02-03 07:36:20|42463.4|42443.4|42454.7|42434.7|42463.4|42443.4|42454.7|42434.7|8
1738568190000|2025-02-03 07:36:30|42452.2|42432.2|42454.7|42434.7|42454.7|42434.7|42452.2|42432.2|4
1738568200000|2025-02-03 07:36:40|42452.2|42432.2|42444.7|42424.7|42452.2|42432.2|42444.7|42424.7|0
1738568210000|2025-02-03 07:36:50|42447.2|42427.2|42459.1|42439.1|42459.7|42439.7|42447.2|42427.2|12
1738568220000|2025-02-03 07:37:00|42457.2|42437.2|42470.3|42450.3|42470.3|42450.3|42454.7|42434.7|4
1738568230000|2025-02-03 07:37:10|42472.2|42452.2|42474.7|42454.7|42475.3|42455.3|42472.2|42452.2|1
1738568240000|2025-02-03 07:37:20|42477.2|42457.2|42474.7|42454.7|42477.2|42457.2|42474.7|42454.7|0
1738568250000|2025-02-03 07:37:30|42475.3|42455.3|42479.7|42459.7|42479.7|42459.7|42475.3|42455.3|1
1738568260000|2025-02-03 07:37:40|42480.3|42460.3|42485.3|42465.3|42485.3|42465.3|42480.3|42460.3|3
1738568270000|2025-02-03 07:37:50|42487.8|42467.8|42487.2|42467.2|42492.2|42472.2|42487.2|42467.2|6
1738568280000|2025-02-03 07:38:00|42484.7|42464.7|42474.7|42454.7|42484.7|42464.7|42474.7|42454.7|3
1738568290000|2025-02-03 07:38:10|42472.2|42452.2|42467.2|42447.2|42472.2|42452.2|42467.2|42447.2|2
1738568300000|2025-02-03 07:38:20|42467.8|42447.8|42462.8|42442.8|42467.8|42447.8|42462.8|42442.8|0
1738568310000|2025-02-03 07:38:30|42462.2|42442.2|42464.7|42444.7|42464.7|42444.7|42462.2|42442.2|2
1738568320000|2025-02-03 07:38:40|42467.2|42447.2|42472.2|42452.2|42472.2|42452.2|42464.7|42444.7|2
1738568330000|2025-02-03 07:38:50|42469.7|42449.7|42469.7|42449.7|42472.2|42452.2|42469.7|42449.7|1
1738568340000|2025-02-03 07:39:00|42472.2|42452.2|42477.2|42457.2|42477.2|42457.2|42472.2|42452.2|1
1738568350000|2025-02-03 07:39:10|42479.1|42459.1|42479.7|42459.7|42484.7|42464.7|42479.1|42459.1|1
1738568360000|2025-02-03 07:39:20|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|42477.2|42457.2|0
1738568370000|2025-02-03 07:39:30|42475.3|42455.3|42469.1|42449.1|42475.3|42455.3|42468.5|42448.5|0
1738568380000|2025-02-03 07:39:40|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|42469.7|42449.7|2
1738568390000|2025-02-03 07:39:50|42467.8|42447.8|42469.7|42449.7|42472.2|42452.2|42467.2|42447.2|4
1738568400000|2025-02-03 07:40:00|42484.7|42464.7|42469.7|42449.7|42484.7|42464.7|42469.7|42449.7|27
1738568410000|2025-02-03 07:40:10|42467.2|42447.2|42472.2|42452.2|42474.7|42454.7|42467.2|42447.2|2
1738568420000|2025-02-03 07:40:20|||||||||1
1738568430000|2025-02-03 07:40:30|42469.7|42449.7|42474.7|42454.7|42474.7|42454.7|42469.7|42449.7|0
1738568440000|2025-02-03 07:40:40|42474.1|42454.1|42475.3|42455.3|42475.3|42455.3|42471.6|42451.6|0
1738568450000|2025-02-03 07:40:50|42477.2|42457.2|42479.7|42459.7|42479.7|42459.7|42475.3|42455.3|1
1738568460000|2025-02-03 07:41:00|42480.9|42460.9|42479.7|42459.7|42484.7|42464.7|42479.7|42459.7|6
1738568480000|2025-02-03 07:41:20|42477.2|42457.2|42474.7|42454.7|42477.2|42457.2|42474.7|42454.7|1
1738568490000|2025-02-03 07:41:30|42477.2|42457.2|42474.7|42454.7|42477.2|42457.2|42472.2|42452.2|1
1738568500000|2025-02-03 07:41:40|42475.3|42455.3|42479.7|42459.7|42479.7|42459.7|42474.7|42454.7|0
1738568510000|2025-02-03 07:41:50|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|2
1738568520000|2025-02-03 07:42:00|42482.2|42462.2|42484.7|42464.7|42484.7|42464.7|42479.7|42459.7|0
1738568530000|2025-02-03 07:42:10|42487.2|42467.2|42492.2|42472.2|42492.2|42472.2|42487.2|42467.2|6
1738568540000|2025-02-03 07:42:20|42492.8|42472.8|42499.7|42479.7|42499.7|42479.7|42492.2|42472.2|7
1738568550000|2025-02-03 07:42:30|42502.2|42482.2|42505.3|42485.3|42505.3|42485.3|42502.2|42482.2|2
1738568560000|2025-02-03 07:42:40|42507.8|42487.8|42505.3|42485.3|42507.8|42487.8|42505.3|42485.3|1
1738568570000|2025-02-03 07:42:50|42504.7|42484.7|42507.8|42487.8|42507.8|42487.8|42504.7|42484.7|6
1738568580000|2025-02-03 07:43:00|42509|42489|42519.7|42499.7|42524.7|42504.7|42509|42489|12
1738568590000|2025-02-03 07:43:10|42514.7|42494.7|42507.2|42487.2|42514.7|42494.7|42507.2|42487.2|5
1738568600000|2025-02-03 07:43:20|42509.7|42489.7|42504.7|42484.7|42512.8|42492.8|42499.7|42479.7|7
1738568610000|2025-02-03 07:43:30|42503.5|42483.5|42507.2|42487.2|42507.2|42487.2|42500.9|42480.9|1
1738568620000|2025-02-03 07:43:40|42509.1|42489.1|42512.2|42492.2|42514.7|42494.7|42509.1|42489.1|12
1738568630000|2025-02-03 07:43:50|42514.7|42494.7|42530.3|42510.3|42532.2|42512.2|42514.7|42494.7|7
1738568640000|2025-02-03 07:44:00|42529.7|42509.7|42526.6|42506.6|42529.7|42509.7|42522.2|42502.2|7
1738568650000|2025-02-03 07:44:10|42527.2|42507.2|42537.2|42517.2|42537.2|42517.2|42526.6|42506.6|14
1738568660000|2025-02-03 07:44:20|42539.7|42519.7|42537.2|42517.2|42539.7|42519.7|42537.2|42517.2|7
1738568670000|2025-02-03 07:44:30|42534.7|42514.7|42544.1|42524.1|42544.1|42524.1|42534.7|42514.7|12
1738568680000|2025-02-03 07:44:40|42544.7|42524.7|42544.7|42524.7|42547.2|42527.2|42544.7|42524.7|12
1738568690000|2025-02-03 07:44:50|42545.3|42525.3|42544.7|42524.7|42547.2|42527.2|42544.7|42524.7|15
1738568700000|2025-02-03 07:45:00|42545.3|42525.3|42557.2|42537.2|42557.2|42537.2|42544.7|42524.7|14
1738568710000|2025-02-03 07:45:10|42562.2|42542.2|42564.7|42544.7|42579.7|42559.7|42562.2|42542.2|35
1738568720000|2025-02-03 07:45:20|42559.7|42539.7|42559.7|42539.7|42559.7|42539.7|42554.7|42534.7|3
1738568730000|2025-02-03 07:45:30|42557.2|42537.2|42549.7|42529.7|42557.2|42537.2|42549.7|42529.7|2
1738568740000|2025-02-03 07:45:40|42547.8|42527.8|42554.7|42534.7|42554.7|42534.7|42547.8|42527.8|5
1738568750000|2025-02-03 07:45:50|42555.3|42535.3|42552.2|42532.2|42555.3|42535.3|42552.2|42532.2|1
1738568760000|2025-02-03 07:46:00|42554.7|42534.7|42574.7|42554.7|42577.2|42557.2|42554.7|42534.7|20
1738568770000|2025-02-03 07:46:10|42572.8|42552.8|42562.8|42542.8|42572.8|42552.8|42562.8|42542.8|3
1738568780000|2025-02-03 07:46:20|42560.3|42540.3|42587.2|42567.2|42587.2|42567.2|42559.1|42539.1|31
1738568790000|2025-02-03 07:46:30|42589.7|42569.7|42584.7|42564.7|42589.7|42569.7|42584.7|42564.7|13
1738568800000|2025-02-03 07:46:40|42585.3|42565.3|42589.7|42569.7|42600.3|42580.3|42585.3|42565.3|39
1738568810000|2025-02-03 07:46:50|42592.2|42572.2|42599.7|42579.7|42599.7|42579.7|42592.2|42572.2|2
1738568820000|2025-02-03 07:47:00|42601.6|42581.6|42575.9|42555.9|42604.7|42584.7|42575.9|42555.9|39
1738568830000|2025-02-03 07:47:10|42578.4|42558.4|42570.9|42550.9|42578.4|42558.4|42570.9|42550.9|4
1738568840000|2025-02-03 07:47:20|42560.9|42540.9|42557.8|42537.8|42560.9|42540.9|42557.2|42537.2|7
1738568850000|2025-02-03 07:47:30|42555.3|42535.3|42553.4|42533.4|42555.9|42535.9|42553.4|42533.4|3
1738568860000|2025-02-03 07:47:40|42550.9|42530.9|42541.5|42521.5|42550.9|42530.9|42541.5|42521.5|35
1738568870000|2025-02-03 07:47:50|42538.4|42518.4|42536.5|42516.5|42539.6|42519.6|42535.9|42515.9|19
1738568880000|2025-02-03 07:48:00|42537.1|42517.1|42534|42514|42537.1|42517.1|42534|42514|2
1738568890000|2025-02-03 07:48:10|42532.7|42512.7|42529.6|42509.6|42534.6|42514.6|42527.1|42507.1|7
1738568900000|2025-02-03 07:48:20|42530.2|42510.2|42534.6|42514.6|42537.1|42517.1|42530.2|42510.2|16
1738568910000|2025-02-03 07:48:30|42537.1|42517.1|42539.6|42519.6|42539.6|42519.6|42534.6|42514.6|2
1738568920000|2025-02-03 07:48:40|42551.4|42531.4|42559.6|42539.6|42560.2|42540.2|42551.4|42531.4|7
1738568940000|2025-02-03 07:49:00|42560.2|42540.2|42570.2|42550.2|42571.5|42551.5|42560.2|42540.2|23
1738568950000|2025-02-03 07:49:10|42567.7|42547.7|42560.2|42540.2|42567.7|42547.7|42560.2|42540.2|18
1738568960000|2025-02-03 07:49:20|42560.8|42540.8|42568.3|42548.3|42568.3|42548.3|42560.2|42540.2|3
1738568970000|2025-02-03 07:49:30|42567.7|42547.7|42568.4|42548.4|42574|42554|42565.2|42545.2|5
1738568980000|2025-02-03 07:49:40|42565.9|42545.9|42553.4|42533.4|42565.9|42545.9|42553.4|42533.4|4
1738568990000|2025-02-03 07:49:50|42550.2|42530.2|42548.4|42528.4|42550.2|42530.2|42545.9|42525.9|1
1738569000000|2025-02-03 07:50:00|42550.9|42530.9|42548.4|42528.4|42550.9|42530.9|42548.4|42528.4|2
1738569010000|2025-02-03 07:50:10|42538.4|42518.4|42535.9|42515.9|42538.4|42518.4|42535.9|42515.9|7
1738569020000|2025-02-03 07:50:20|42535.3|42515.3|42538.4|42518.4|42538.4|42518.4|42525.9|42505.9|10
1738569030000|2025-02-03 07:50:30|42535.9|42515.9|42530.9|42510.9|42535.9|42515.9|42530.9|42510.9|0
1738569040000|2025-02-03 07:50:40|42529|42509|42525.9|42505.9|42529|42509|42525.9|42505.9|0
1738569050000|2025-02-03 07:50:50|42526.5|42506.5|42520.9|42500.9|42527.8|42507.8|42520.9|42500.9|3
1738569060000|2025-02-03 07:51:00|42521.5|42501.5|42518.4|42498.4|42521.5|42501.5|42518.4|42498.4|1
1738569070000|2025-02-03 07:51:10|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|0
1738569080000|2025-02-03 07:51:20|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|42513.4|42493.4|1
1738569090000|2025-02-03 07:51:30|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|42515.9|42495.9|0
1738569100000|2025-02-03 07:51:40|42516.5|42496.5|42518.4|42498.4|42518.4|42498.4|42515.9|42495.9|0
1738569110000|2025-02-03 07:51:50|42515.3|42495.3|42510.9|42490.9|42515.3|42495.3|42510.9|42490.9|1
1738569120000|2025-02-03 07:52:00|42510.3|42490.3|42513.4|42493.4|42515.3|42495.3|42510.3|42490.3|7
1738569130000|2025-02-03 07:52:10|42510.9|42490.9|42495.9|42475.9|42510.9|42490.9|42495.3|42475.3|5
1738569140000|2025-02-03 07:52:20|||||||||1
1738569150000|2025-02-03 07:52:30|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|42498.4|42478.4|0
1738569160000|2025-02-03 07:52:40|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|42495.3|42475.3|1
1738569170000|2025-02-03 07:52:50|42493.4|42473.4|42492.2|42472.2|42493.4|42473.4|42492.2|42472.2|1
1738569190000|2025-02-03 07:53:10|42492.8|42472.8|42497.8|42477.8|42497.8|42477.8|42492.8|42472.8|5
1738569200000|2025-02-03 07:53:20|42495.3|42475.3|42492.2|42472.2|42495.3|42475.3|42492.2|42472.2|1
1738569210000|2025-02-03 07:53:30|42490.3|42470.3|42497.8|42477.8|42497.8|42477.8|42490.3|42470.3|1
1738569220000|2025-02-03 07:53:40|42500.3|42480.3|42497.8|42477.8|42500.3|42480.3|42497.8|42477.8|2
1738569230000|2025-02-03 07:53:50|42495.3|42475.3|42490.3|42470.3|42495.3|42475.3|42490.3|42470.3|0
1738569240000|2025-02-03 07:54:00|42490.9|42470.9|42495.3|42475.3|42495.3|42475.3|42490.3|42470.3|2
1738569250000|2025-02-03 07:54:10|42499.7|42479.7|42495.3|42475.3|42499.7|42479.7|42492.8|42472.8|1
1738569260000|2025-02-03 07:54:20|42490.3|42470.3|42495.3|42475.3|42495.3|42475.3|42490.3|42470.3|0
1738569270000|2025-02-03 07:54:30|42492.8|42472.8|42495.3|42475.3|42495.9|42475.9|42492.8|42472.8|0
1738569280000|2025-02-03 07:54:40|42492.8|42472.8|42495.3|42475.3|42495.3|42475.3|42490.3|42470.3|2
1738569290000|2025-02-03 07:54:50|42494.7|42474.7|42490.3|42470.3|42495.3|42475.3|42490.3|42470.3|2
1738569300000|2025-02-03 07:55:00|42487.8|42467.8|42485.3|42465.3|42487.8|42467.8|42484.7|42464.7|2
1738569310000|2025-02-03 07:55:10|42485.9|42465.9|42487.8|42467.8|42487.8|42467.8|42485.9|42465.9|1
1738569320000|2025-02-03 07:55:20|42488.4|42468.4|42490.3|42470.3|42490.3|42470.3|42488.4|42468.4|0
1738569330000|2025-02-03 07:55:30|42487.8|42467.8|42485.3|42465.3|42490.3|42470.3|42485.3|42465.3|1
1738569340000|2025-02-03 07:55:40|42482.8|42462.8|42479.7|42459.7|42482.8|42462.8|42479.7|42459.7|1
1738569350000|2025-02-03 07:55:50|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42472.8|42452.8|2
1738569360000|2025-02-03 07:56:00|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|42472.8|42452.8|1
1738569370000|2025-02-03 07:56:10|42472.2|42452.2|42464.1|42444.1|42472.2|42452.2|42464.1|42444.1|1
1738569380000|2025-02-03 07:56:20|42460.3|42440.3|42460.3|42440.3|42460.3|42440.3|42455.9|42435.9|1
1738569390000|2025-02-03 07:56:30|42457.8|42437.8|42457.8|42437.8|42460.3|42440.3|42455.3|42435.3|2
1738569400000|2025-02-03 07:56:40|42460.3|42440.3|42460.3|42440.3|42462.8|42442.8|42460.3|42440.3|0
1738569420000|2025-02-03 07:57:00|42462.8|42442.8|42465.3|42445.3|42465.3|42445.3|42460.3|42440.3|1
1738569430000|2025-02-03 07:57:10|42467.8|42447.8|42472.8|42452.8|42472.8|42452.8|42467.8|42447.8|3
1738569440000|2025-02-03 07:57:20|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|42475.3|42455.3|1
1738569450000|2025-02-03 07:57:30|42470.3|42450.3|42470.3|42450.3|42470.3|42450.3|42470.3|42450.3|0
1738569460000|2025-02-03 07:57:40|42469.1|42449.1|42465.3|42445.3|42469.1|42449.1|42465.3|42445.3|2
1738569470000|2025-02-03 07:57:50|42467.2|42447.2|42467.2|42447.2|42467.2|42447.2|42467.2|42447.2|1
1738569480000|2025-02-03 07:58:00|42469.7|42449.7|42475.3|42455.3|42477.8|42457.8|42469.7|42449.7|0
1738569490000|2025-02-03 07:58:10|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|6
1738569500000|2025-02-03 07:58:20|42477.8|42457.8|42475.3|42455.3|42477.8|42457.8|42475.3|42455.3|1
1738569510000|2025-02-03 07:58:30|42475.9|42455.9|42477.8|42457.8|42477.8|42457.8|42475.9|42455.9|1
1738569520000|2025-02-03 07:58:40|42475.3|42455.3|42480.3|42460.3|42480.3|42460.3|42475.3|42455.3|0
1738569530000|2025-02-03 07:58:50|42480.9|42460.9|42482.8|42462.8|42482.8|42462.8|42480.3|42460.3|3
1738569540000|2025-02-03 07:59:00|42480.3|42460.3|42473.4|42453.4|42480.3|42460.3|42472.8|42452.8|8
1738569550000|2025-02-03 07:59:10|42475.3|42455.3|42469.7|42449.7|42475.3|42455.3|42469.7|42449.7|0
1738569560000|2025-02-03 07:59:20|42470.3|42450.3|42470.3|42450.3|42470.3|42450.3|42467.8|42447.8|0
1738569570000|2025-02-03 07:59:30|42472.8|42452.8|42470.3|42450.3|42472.8|42452.8|42470.3|42450.3|0
1738569580000|2025-02-03 07:59:40|42472.8|42452.8|42470.3|42450.3|42472.8|42452.8|42470.3|42450.3|0
1738569590000|2025-02-03 07:59:50|42474|42454|42484|42464|42484|42464|42474|42454|6
1738569600000|2025-02-03 08:00:00|42485.9|42465.9|42498.4|42478.4|42500.9|42480.9|42485.9|42465.9|17
1738569610000|2025-02-03 08:00:10|42500.9|42480.9|42495.3|42475.3|42500.9|42480.9|42495.3|42475.3|3
1738569620000|2025-02-03 08:00:20|42495.9|42475.9|42495.3|42475.3|42497.8|42477.8|42492.8|42472.8|1
1738569630000|2025-02-03 08:00:30|42490.3|42470.3|42484.1|42464.1|42495.3|42475.3|42475.3|42455.3|17
1738569640000|2025-02-03 08:00:40|42480.3|42460.3|42470.3|42450.3|42480.9|42460.9|42467.8|42447.8|22
1738569650000|2025-02-03 08:00:50|42468.4|42448.4|42474.7|42454.7|42475.3|42455.3|42467.8|42447.8|2
1738569660000|2025-02-03 08:01:00|42472.8|42452.8|42477.8|42457.8|42480.3|42460.3|42470.3|42450.3|27
1738569670000|2025-02-03 08:01:10|42480.3|42460.3|42466.5|42446.5|42480.3|42460.3|42454.1|42434.1|9
1738569680000|2025-02-03 08:01:20|42468.4|42448.4|42472.2|42452.2|42472.2|42452.2|42467.8|42447.8|4
1738569690000|2025-02-03 08:01:30|42470.3|42450.3|42465.3|42445.3|42470.3|42450.3|42465.3|42445.3|4
1738569700000|2025-02-03 08:01:40|42464.7|42444.7|42472.2|42452.2|42472.8|42452.8|42462.8|42442.8|18
1738569710000|2025-02-03 08:01:50|42470.9|42450.9|42459.7|42439.7|42475.3|42455.3|42459.7|42439.7|27
1738569720000|2025-02-03 08:02:00|42459.1|42439.1|42459.7|42439.7|42459.7|42439.7|42454.7|42434.7|4
1738569730000|2025-02-03 08:02:10|42457.8|42437.8|42452.2|42432.2|42457.8|42437.8|42452.2|42432.2|3
1738569740000|2025-02-03 08:02:20|42451.6|42431.6|42460.9|42440.9|42460.9|42440.9|42451.6|42431.6|21
1738569750000|2025-02-03 08:02:30|42461.5|42441.5|42469.7|42449.7|42472.2|42452.2|42461.5|42441.5|7
1738569760000|2025-02-03 08:02:40|42471|42451|42467.2|42447.2|42471|42451|42467.2|42447.2|11
1738569770000|2025-02-03 08:02:50|42467.8|42447.8|42482.8|42462.8|42482.8|42462.8|42467.2|42447.2|14
1738569780000|2025-02-03 08:03:00|42483.4|42463.4|42500.3|42480.3|42502.8|42482.8|42483.4|42463.4|16
1738569790000|2025-02-03 08:03:10|42498.4|42478.4|42497.2|42477.2|42507.8|42487.8|42497.2|42477.2|9
1738569800000|2025-02-03 08:03:20|42495.3|42475.3|42510.9|42490.9|42510.9|42490.9|42492.2|42472.2|10
1738569810000|2025-02-03 08:03:30|42515.3|42495.3|42505.3|42485.3|42515.3|42495.3|42502.8|42482.8|3
1738569820000|2025-02-03 08:03:40|42510.3|42490.3|42510.3|42490.3|42510.3|42490.3|42505.3|42485.3|3
1738569830000|2025-02-03 08:03:50|42518.4|42498.4|42527.8|42507.8|42527.8|42507.8|42518.4|42498.4|24
1738569840000|2025-02-03 08:04:00|42525.3|42505.3|42530.3|42510.3|42532.8|42512.8|42525.3|42505.3|6
1738569850000|2025-02-03 08:04:10|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42532.8|42512.8|5
1738569860000|2025-02-03 08:04:20|42530.3|42510.3|42522.2|42502.2|42530.3|42510.3|42520.3|42500.3|6
1738569870000|2025-02-03 08:04:30|42520.3|42500.3|42522.8|42502.8|42525.3|42505.3|42520.3|42500.3|3
1738569880000|2025-02-03 08:04:40|42520.3|42500.3|42510.3|42490.3|42520.3|42500.3|42510.3|42490.3|1
1738569890000|2025-02-03 08:04:50|42512.8|42492.8|42510.3|42490.3|42512.8|42492.8|42510.3|42490.3|2
1738569900000|2025-02-03 08:05:00|42510.9|42490.9|42512.8|42492.8|42512.8|42492.8|42507.8|42487.8|6
1738569910000|2025-02-03 08:05:10|42512.2|42492.2|42510.3|42490.3|42512.2|42492.2|42505.3|42485.3|2
1738569920000|2025-02-03 08:05:20|42512.8|42492.8|42510.3|42490.3|42514.7|42494.7|42507.8|42487.8|0
1738569930000|2025-02-03 08:05:30|42507.8|42487.8|42510.3|42490.3|42510.3|42490.3|42505.3|42485.3|3
1738569940000|2025-02-03 08:05:40|42511.5|42491.5|42510.3|42490.3|42515.3|42495.3|42510.3|42490.3|1
1738569950000|2025-02-03 08:05:50|42508.4|42488.4|42512.8|42492.8|42512.8|42492.8|42508.4|42488.4|5
1738569960000|2025-02-03 08:06:00|42513.4|42493.4|42522.8|42502.8|42522.8|42502.8|42513.4|42493.4|4
1738569970000|2025-02-03 08:06:10|42524|42504|42530.3|42510.3|42530.3|42510.3|42524|42504|4
1738569980000|2025-02-03 08:06:20|42530.9|42510.9|42522.8|42502.8|42530.9|42510.9|42522.8|42502.8|2
1738569990000|2025-02-03 08:06:30|42520.3|42500.3|42520.3|42500.3|42522.8|42502.8|42520.3|42500.3|1
1738570000000|2025-02-03 08:06:40|42525.3|42505.3|42525.3|42505.3|42525.3|42505.3|42520.3|42500.3|0
1738570010000|2025-02-03 08:06:50|42527.8|42507.8|42525.3|42505.3|42527.8|42507.8|42525.3|42505.3|0
1738570020000|2025-02-03 08:07:00|42530.3|42510.3|42535.9|42515.9|42535.9|42515.9|42530.3|42510.3|11
1738570030000|2025-02-03 08:07:10|42537.8|42517.8|42533.4|42513.4|42540.3|42520.3|42532.8|42512.8|2
1738570040000|2025-02-03 08:07:20|42535.3|42515.3|42535.3|42515.3|42535.3|42515.3|42532.8|42512.8|5
1738570050000|2025-02-03 08:07:30|42534.1|42514.1|42540.3|42520.3|42541.6|42521.6|42534.1|42514.1|13
1738570060000|2025-02-03 08:07:40|42537.2|42517.2|42536.6|42516.6|42537.2|42517.2|42536.6|42516.6|0
1738570070000|2025-02-03 08:07:50|42534.7|42514.7|42540.3|42520.3|42540.3|42520.3|42532.8|42512.8|3
1738570080000|2025-02-03 08:08:00|42543.4|42523.4|42529.7|42509.7|42543.4|42523.4|42529.7|42509.7|19
1738570090000|2025-02-03 08:08:10|42527.8|42507.8|42532.2|42512.2|42532.2|42512.2|42527.8|42507.8|6
1738570100000|2025-02-03 08:08:20|42530.3|42510.3|42533.4|42513.4|42535.3|42515.3|42530.3|42510.3|1
1738570110000|2025-02-03 08:08:30|42532.8|42512.8|42527.2|42507.2|42532.8|42512.8|42527.2|42507.2|2
1738570120000|2025-02-03 08:08:40|42526.6|42506.6|42501.6|42481.6|42526.6|42506.6|42501.6|42481.6|10
1738570130000|2025-02-03 08:08:50|42499.7|42479.7|42487.2|42467.2|42499.7|42479.7|42487.2|42467.2|7
1738570140000|2025-02-03 08:09:00|42485.3|42465.3|42467.8|42447.8|42485.3|42465.3|42467.8|42447.8|3
1738570150000|2025-02-03 08:09:10|42470.9|42450.9|42476.5|42456.5|42477.2|42457.2|42470.9|42450.9|6
1738570160000|2025-02-03 08:09:20|42480.3|42460.3|42485.3|42465.3|42485.3|42465.3|42480.3|42460.3|1
1738570170000|2025-02-03 08:09:30|42485.9|42465.9|42482.2|42462.2|42487.8|42467.8|42482.2|42462.2|2
1738570180000|2025-02-03 08:09:40|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|42480.3|42460.3|1
1738570190000|2025-02-03 08:09:50|42483.4|42463.4|42480.3|42460.3|42483.4|42463.4|42480.3|42460.3|4
1738570200000|2025-02-03 08:10:00|42483.4|42463.4|42480.3|42460.3|42483.4|42463.4|42480.3|42460.3|2
1738570210000|2025-02-03 08:10:10|42480.9|42460.9|42497.2|42477.2|42498.4|42478.4|42480.9|42460.9|8
1738570220000|2025-02-03 08:10:20|42496.6|42476.6|42495.3|42475.3|42496.6|42476.6|42490.3|42470.3|2
1738570230000|2025-02-03 08:10:30|42494.7|42474.7|42490.3|42470.3|42495.3|42475.3|42485.3|42465.3|3
1738570240000|2025-02-03 08:10:40|42485.9|42465.9|42477.8|42457.8|42489.1|42469.1|42477.8|42457.8|3
1738570250000|2025-02-03 08:10:50|42475.3|42455.3|42482.8|42462.8|42482.8|42462.8|42475.3|42455.3|3
1738570260000|2025-02-03 08:11:00|42484|42464|42487.2|42467.2|42488.4|42468.4|42484|42464|6
1738570270000|2025-02-03 08:11:10|42487.8|42467.8|42495.9|42475.9|42495.9|42475.9|42487.8|42467.8|4
1738570280000|2025-02-03 08:11:20|42498.4|42478.4|42505.3|42485.3|42510.3|42490.3|42498.4|42478.4|6
1738570290000|2025-02-03 08:11:30|42502.8|42482.8|42502.8|42482.8|42505.3|42485.3|42502.8|42482.8|8
1738570300000|2025-02-03 08:11:40|42502.2|42482.2|42494.7|42474.7|42502.2|42482.2|42494.7|42474.7|5
1738570310000|2025-02-03 08:11:50|42494.1|42474.1|42494.7|42474.7|42494.7|42474.7|42494.1|42474.1|0
1738570320000|2025-02-03 08:12:00|42494.1|42474.1|42502.2|42482.2|42505.3|42485.3|42494.1|42474.1|3
1738570330000|2025-02-03 08:12:10|42505.3|42485.3|42499.7|42479.7|42505.3|42485.3|42499.7|42479.7|6
1738570340000|2025-02-03 08:12:20|42502.2|42482.2|42504.7|42484.7|42504.7|42484.7|42502.2|42482.2|3
1738570350000|2025-02-03 08:12:30|42502.8|42482.8|42510.3|42490.3|42510.9|42490.9|42502.8|42482.8|1
1738570360000|2025-02-03 08:12:40|42510.9|42490.9|42502.9|42482.9|42513.4|42493.4|42502.9|42482.9|4
1738570370000|2025-02-03 08:12:50|42503.5|42483.5|42497.2|42477.2|42504.1|42484.1|42497.2|42477.2|0
1738570380000|2025-02-03 08:13:00|42494.1|42474.1|42492.2|42472.2|42497.2|42477.2|42492.2|42472.2|7
1738570390000|2025-02-03 08:13:10|42489.7|42469.7|42492.2|42472.2|42492.2|42472.2|42489.7|42469.7|3
1738570400000|2025-02-03 08:13:20|42492.8|42472.8|42490.3|42470.3|42492.8|42472.8|42488.4|42468.4|0
1738570410000|2025-02-03 08:13:30|42487.8|42467.8|42482.2|42462.2|42487.8|42467.8|42482.2|42462.2|2
1738570420000|2025-02-03 08:13:40|42481.6|42461.6|42474.1|42454.1|42481.6|42461.6|42474.1|42454.1|10
1738570430000|2025-02-03 08:13:50|42474.7|42454.7|42477.8|42457.8|42480.3|42460.3|42474.7|42454.7|4
1738570440000|2025-02-03 08:14:00|42480.3|42460.3|42469.7|42449.7|42480.3|42460.3|42469.7|42449.7|5
1738570450000|2025-02-03 08:14:10|42472.2|42452.2|42477.8|42457.8|42477.8|42457.8|42472.2|42452.2|5
1738570460000|2025-02-03 08:14:20|42477.2|42457.2|42482.2|42462.2|42482.2|42462.2|42477.2|42457.2|0
1738570470000|2025-02-03 08:14:30|42482.8|42462.8|42482.8|42462.8|42482.8|42462.8|42480.3|42460.3|0
1738570480000|2025-02-03 08:14:40|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|42490.3|42470.3|6
1738570490000|2025-02-03 08:14:50|42492.8|42472.8|42492.8|42472.8|42495.3|42475.3|42492.8|42472.8|2
1738570500000|2025-02-03 08:15:00|42490.3|42470.3|42492.2|42472.2|42492.2|42472.2|42485.3|42465.3|5
1738570510000|2025-02-03 08:15:10|42492.8|42472.8|42497.2|42477.2|42497.2|42477.2|42492.8|42472.8|1
1738570520000|2025-02-03 08:15:20|42495.3|42475.3|42497.8|42477.8|42497.8|42477.8|42495.3|42475.3|1
1738570530000|2025-02-03 08:15:30|42498.4|42478.4|42502.8|42482.8|42505.3|42485.3|42498.4|42478.4|3
1738570540000|2025-02-03 08:15:40|42502.2|42482.2|42499.7|42479.7|42502.2|42482.2|42499.7|42479.7|2
1738570550000|2025-02-03 08:15:50|42502.2|42482.2|42507.2|42487.2|42507.2|42487.2|42502.2|42482.2|0
1738570560000|2025-02-03 08:16:00|42508.4|42488.4|42522.8|42502.8|42522.8|42502.8|42508.4|42488.4|3
1738570570000|2025-02-03 08:16:10|42525.3|42505.3|42532.8|42512.8|42535.3|42515.3|42525.3|42505.3|4
1738570580000|2025-02-03 08:16:20|42533.4|42513.4|42542.8|42522.8|42542.8|42522.8|42533.4|42513.4|3
1738570590000|2025-02-03 08:16:30|42545.3|42525.3|42550.9|42530.9|42550.9|42530.9|42545.3|42525.3|1
1738570600000|2025-02-03 08:16:40|42550.3|42530.3|42547.8|42527.8|42550.9|42530.9|42547.8|42527.8|0
1738570610000|2025-02-03 08:16:50|42550.3|42530.3|42550.3|42530.3|42552.2|42532.2|42550.3|42530.3|1
1738570620000|2025-02-03 08:17:00|42550.9|42530.9|42550.3|42530.3|42552.8|42532.8|42550.3|42530.3|5
1738570630000|2025-02-03 08:17:10|42549.1|42529.1|42545.3|42525.3|42549.1|42529.1|42545.3|42525.3|4
1738570640000|2025-02-03 08:17:20|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|42547.2|42527.2|2
1738570650000|2025-02-03 08:17:30|42547.8|42527.8|42555.3|42535.3|42555.3|42535.3|42547.8|42527.8|0
1738570660000|2025-02-03 08:17:40|42554.7|42534.7|42552.8|42532.8|42554.7|42534.7|42552.8|42532.8|2
1738570670000|2025-02-03 08:17:50|42555.9|42535.9|42565.3|42545.3|42565.3|42545.3|42555.9|42535.9|16
1738570680000|2025-02-03 08:18:00|42562.8|42542.8|42565.3|42545.3|42567.8|42547.8|42562.8|42542.8|1
1738570690000|2025-02-03 08:18:10|42567.8|42547.8|42562.8|42542.8|42567.8|42547.8|42562.8|42542.8|3
1738570700000|2025-02-03 08:18:20|42565.3|42545.3|42564.7|42544.7|42567.8|42547.8|42564.7|42544.7|2
1738570710000|2025-02-03 08:18:30|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|42565.3|42545.3|2
1738570720000|2025-02-03 08:18:40|42567.8|42547.8|42583.4|42563.4|42590.3|42570.3|42567.8|42547.8|22
1738570730000|2025-02-03 08:18:50|42582.8|42562.8|42592.8|42572.8|42592.8|42572.8|42582.8|42562.8|4
1738570740000|2025-02-03 08:19:00|42593.4|42573.4|42601.6|42581.6|42615.3|42595.3|42592.8|42572.8|32
1738570750000|2025-02-03 08:19:10|42602.2|42582.2|42602.8|42582.8|42602.8|42582.8|42602.2|42582.2|2
1738570760000|2025-02-03 08:19:20|42602.2|42582.2|42615.3|42595.3|42615.3|42595.3|42600.3|42580.3|12
1738570770000|2025-02-03 08:19:30|42615.9|42595.9|42623.5|42603.5|42623.5|42603.5|42615.9|42595.9|6
1738570780000|2025-02-03 08:19:40|42625.3|42605.3|42653.5|42633.5|42656|42636|42625.3|42605.3|34
1738570790000|2025-02-03 08:19:50|42651.6|42631.6|42643.5|42623.5|42651.6|42631.6|42643.5|42623.5|4
1738570800000|2025-02-03 08:20:00|42641|42621|42638.5|42618.5|42643.5|42623.5|42628.5|42608.5|29
1738570810000|2025-02-03 08:20:10|42643.5|42623.5|42666.6|42646.6|42666.6|42646.6|42639.1|42619.1|15
1738570820000|2025-02-03 08:20:20|42666|42646|42653.5|42633.5|42666.6|42646.6|42653.5|42633.5|8
1738570830000|2025-02-03 08:20:30|42654.1|42634.1|42662.9|42642.9|42662.9|42642.9|42654.1|42634.1|7
1738570840000|2025-02-03 08:20:40|42663.5|42643.5|42663.5|42643.5|42663.5|42643.5|42661|42641|2
1738570850000|2025-02-03 08:20:50|42662.9|42642.9|42656.6|42636.6|42662.9|42642.9|42653.5|42633.5|9
1738570860000|2025-02-03 08:21:00|42659.1|42639.1|42668.5|42648.5|42668.5|42648.5|42659.1|42639.1|10
1738570870000|2025-02-03 08:21:10|42671|42651|42668.5|42648.5|42671|42651|42668.5|42648.5|1
1738570880000|2025-02-03 08:21:20|42667.9|42647.9|42663.5|42643.5|42667.9|42647.9|42655.4|42635.4|1
1738570890000|2025-02-03 08:21:30|42661|42641|42643.5|42623.5|42668.5|42648.5|42643.5|42623.5|9
1738570900000|2025-02-03 08:21:40|42641|42621|42643.5|42623.5|42643.5|42623.5|42641|42621|1
1738570910000|2025-02-03 08:21:50|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|1
1738570920000|2025-02-03 08:22:00|42647.3|42627.3|42635.4|42615.4|42647.3|42627.3|42635.4|42615.4|8
1738570930000|2025-02-03 08:22:10|42634.8|42614.8|42632.3|42612.3|42634.8|42614.8|42632.3|42612.3|8
1738570940000|2025-02-03 08:22:20|42630.4|42610.4|42631.6|42611.6|42632.9|42612.9|42630.4|42610.4|6
1738570950000|2025-02-03 08:22:30|42635.4|42615.4|42630.4|42610.4|42635.4|42615.4|42630.4|42610.4|1
1738570960000|2025-02-03 08:22:40|42632.9|42612.9|42637.9|42617.9|42638.5|42618.5|42632.9|42612.9|11
1738570970000|2025-02-03 08:22:50|42639.8|42619.8|42627.9|42607.9|42645.4|42625.4|42627.9|42607.9|41
1738570980000|2025-02-03 08:23:00|42622.9|42602.9|42625.4|42605.4|42625.4|42605.4|42622.9|42602.9|15
1738570990000|2025-02-03 08:23:10|42620.4|42600.4|42623.5|42603.5|42625.4|42605.4|42620.4|42600.4|4
1738571000000|2025-02-03 08:23:20|42625.4|42605.4|42655.4|42635.4|42658.5|42638.5|42625.4|42605.4|34
1738571010000|2025-02-03 08:23:30|42656|42636|42655.4|42635.4|42657.9|42637.9|42655.4|42635.4|14
1738571020000|2025-02-03 08:23:40|42650.4|42630.4|42652.9|42632.9|42655.4|42635.4|42650.4|42630.4|8
1738571030000|2025-02-03 08:23:50|42653.5|42633.5|42660.4|42640.4|42660.4|42640.4|42653.5|42633.5|1
1738571040000|2025-02-03 08:24:00|42659.8|42639.8|42655.4|42635.4|42660.4|42640.4|42655.4|42635.4|5
1738571050000|2025-02-03 08:24:10|42659.2|42639.2|42655.4|42635.4|42660.4|42640.4|42655.4|42635.4|4
1738571060000|2025-02-03 08:24:20|||||||||2
1738571070000|2025-02-03 08:24:30|42657.3|42637.3|42655.4|42635.4|42657.3|42637.3|42652.9|42632.9|8
1738571080000|2025-02-03 08:24:40|42654.8|42634.8|42650.4|42630.4|42655.4|42635.4|42650.4|42630.4|0
1738571090000|2025-02-03 08:24:50|42652.9|42632.9|42650.4|42630.4|42652.9|42632.9|42649.8|42629.8|4
1738571100000|2025-02-03 08:25:00|42651|42631|42657.9|42637.9|42657.9|42637.9|42651|42631|4
1738571110000|2025-02-03 08:25:10|42657.3|42637.3|42660.4|42640.4|42660.4|42640.4|42655.4|42635.4|1
1738571120000|2025-02-03 08:25:20|42659.8|42639.8|42655.4|42635.4|42659.8|42639.8|42654.2|42634.2|4
1738571130000|2025-02-03 08:25:30|42654.2|42634.2|42655.4|42635.4|42655.4|42635.4|42650.4|42630.4|5
1738571140000|2025-02-03 08:25:40|42652.9|42632.9|42642.3|42622.3|42652.9|42632.9|42642.3|42622.3|5
1738571150000|2025-02-03 08:25:50|42640.4|42620.4|42635.4|42615.4|42640.4|42620.4|42632.9|42612.9|2
1738571160000|2025-02-03 08:26:00|42632.9|42612.9|42640.4|42620.4|42640.4|42620.4|42632.9|42612.9|2
1738571170000|2025-02-03 08:26:10|42641|42621|42641|42621|42641|42621|42641|42621|0
1738571180000|2025-02-03 08:26:20|42643.5|42623.5|42645.4|42625.4|42645.4|42625.4|42643.5|42623.5|0
1738571190000|2025-02-03 08:26:30|42647.9|42627.9|42645.4|42625.4|42650.4|42630.4|42645.4|42625.4|6
1738571200000|2025-02-03 08:26:40|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|42640.4|42620.4|4
1738571220000|2025-02-03 08:27:00|42641|42621|42645.4|42625.4|42647.9|42627.9|42641|42621|5
1738571230000|2025-02-03 08:27:10|42644.8|42624.8|42645.4|42625.4|42645.4|42625.4|42640.4|42620.4|0
1738571240000|2025-02-03 08:27:20|42646|42626|42646|42626|42646|42626|42646|42626|0
1738571250000|2025-02-03 08:27:30|42645.4|42625.4|42642.3|42622.3|42645.4|42625.4|42641.7|42621.7|4
1738571260000|2025-02-03 08:27:40|42639.8|42619.8|42651|42631|42652.9|42632.9|42639.2|42619.2|4
1738571270000|2025-02-03 08:27:50|42655.4|42635.4|42660.4|42640.4|42665.4|42645.4|42655.4|42635.4|11
1738571280000|2025-02-03 08:28:00|42661|42641|42672.9|42652.9|42676|42656|42661|42641|11
1738571290000|2025-02-03 08:28:10|42672.3|42652.3|42670.4|42650.4|42672.3|42652.3|42668.5|42648.5|4
1738571300000|2025-02-03 08:28:20|42669.8|42649.8|42670.4|42650.4|42670.4|42650.4|42665.4|42645.4|0
1738571310000|2025-02-03 08:28:30|42667.3|42647.3|42665.4|42645.4|42668.5|42648.5|42665.4|42645.4|1
1738571320000|2025-02-03 08:28:40|||||||||1
1738571330000|2025-02-03 08:28:50|42666|42646|42670.4|42650.4|42670.4|42650.4|42666|42646|1
1738571340000|2025-02-03 08:29:00|42669.8|42649.8|42665.4|42645.4|42669.8|42649.8|42665.4|42645.4|5
1738571350000|2025-02-03 08:29:10|42666.6|42646.6|42677.9|42657.9|42680.4|42660.4|42666.6|42646.6|12
1738571360000|2025-02-03 08:29:20|42678.5|42658.5|42678.5|42658.5|42679.8|42659.8|42677.9|42657.9|2
1738571370000|2025-02-03 08:29:30|42680.4|42660.4|42690.4|42670.4|42690.4|42670.4|42680.4|42660.4|9
1738571380000|2025-02-03 08:29:40|42695.4|42675.4|42700.4|42680.4|42700.4|42680.4|42695.4|42675.4|13
1738571390000|2025-02-03 08:29:50|42702.9|42682.9|42702.9|42682.9|42705.4|42685.4|42702.9|42682.9|3
1738571400000|2025-02-03 08:30:00|42702.3|42682.3|42705.4|42685.4|42705.4|42685.4|42695.4|42675.4|19
1738571410000|2025-02-03 08:30:10|42704.8|42684.8|42697.9|42677.9|42704.8|42684.8|42697.9|42677.9|2
1738571420000|2025-02-03 08:30:20|42690.4|42670.4|42692.3|42672.3|42692.9|42672.9|42687.9|42667.9|7
1738571430000|2025-02-03 08:30:30|42690.4|42670.4|42682.9|42662.9|42690.4|42670.4|42682.9|42662.9|9
1738571440000|2025-02-03 08:30:40|42680.4|42660.4|42680.4|42660.4|42682.9|42662.9|42677.9|42657.9|15
1738571450000|2025-02-03 08:30:50|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|0
1738571460000|2025-02-03 08:31:00|42683.5|42663.5|42690.4|42670.4|42695.4|42675.4|42683.5|42663.5|7
1738571470000|2025-02-03 08:31:10|42692.9|42672.9|42695.4|42675.4|42695.4|42675.4|42690.4|42670.4|3
1738571490000|2025-02-03 08:31:30|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|2
1738571500000|2025-02-03 08:31:40|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42694.8|42674.8|4
1738571510000|2025-02-03 08:31:50|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|9
1738571520000|2025-02-03 08:32:00|42696|42676|42698.5|42678.5|42698.5|42678.5|42696|42676|33
1738571530000|2025-02-03 08:32:10|42719.1|42699.1|42729.7|42709.7|42731.6|42711.6|42719.1|42699.1|23
1738571540000|2025-02-03 08:32:20|42729.1|42709.1|42724.7|42704.7|42732.2|42712.2|42724.7|42704.7|13
1738571550000|2025-02-03 08:32:30|42725.3|42705.3|42722.2|42702.2|42727.2|42707.2|42722.2|42702.2|10
1738571560000|2025-02-03 08:32:40|42724.1|42704.1|42726|42706|42726|42706|42724.1|42704.1|4
1738571570000|2025-02-03 08:32:50|42728.5|42708.5|42726|42706|42728.5|42708.5|42726|42706|17
1738571580000|2025-02-03 08:33:00|42728.5|42708.5|42744.1|42724.1|42744.7|42724.7|42728.5|42708.5|19
1738571590000|2025-02-03 08:33:10|42746.6|42726.6|42717.9|42697.9|42746.6|42726.6|42707.9|42687.9|116
1738571600000|2025-02-03 08:33:20|42718.5|42698.5|42728.5|42708.5|42728.5|42708.5|42718.5|42698.5|10
1738571610000|2025-02-03 08:33:30|42729.1|42709.1|42736|42716|42736.6|42716.6|42729.1|42709.1|5
1738571620000|2025-02-03 08:33:40|42738.5|42718.5|42741.6|42721.6|42741.6|42721.6|42738.5|42718.5|4
1738571630000|2025-02-03 08:33:50|42743.5|42723.5|42733.5|42713.5|42743.5|42723.5|42733.5|42713.5|6
1738571640000|2025-02-03 08:34:00|42734.1|42714.1|42723.5|42703.5|42736|42716|42723.5|42703.5|12
1738571650000|2025-02-03 08:34:10|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|42718.5|42698.5|5
1738571660000|2025-02-03 08:34:20|42721|42701|42718.5|42698.5|42721|42701|42718.5|42698.5|3
1738571670000|2025-02-03 08:34:30|42717.9|42697.9|42713.5|42693.5|42717.9|42697.9|42712.9|42692.9|2
1738571680000|2025-02-03 08:34:40|42716|42696|42713.5|42693.5|42716|42696|42711.6|42691.6|3
1738571690000|2025-02-03 08:34:50|42712.9|42692.9|42708.5|42688.5|42712.9|42692.9|42706|42686|3
1738571700000|2025-02-03 08:35:00|42706|42686|42708.5|42688.5|42708.5|42688.5|42704.1|42684.1|11
1738571710000|2025-02-03 08:35:10|42707.9|42687.9|42726|42706|42726|42706|42706|42686|12
1738571720000|2025-02-03 08:35:20|42728.5|42708.5|42731|42711|42731|42711|42728.5|42708.5|3
1738571730000|2025-02-03 08:35:30|42730.4|42710.4|42723.5|42703.5|42730.4|42710.4|42723.5|42703.5|3
1738571740000|2025-02-03 08:35:40|42728.5|42708.5|42722.9|42702.9|42728.5|42708.5|42721.6|42701.6|5
1738571750000|2025-02-03 08:35:50|42723.5|42703.5|42718.5|42698.5|42723.5|42703.5|42718.5|42698.5|1
1738571760000|2025-02-03 08:36:00|42713.5|42693.5|42708.5|42688.5|42713.5|42693.5|42708.5|42688.5|7
1738571770000|2025-02-03 08:36:10|42707.9|42687.9|42711|42691|42711|42691|42707.9|42687.9|6
1738571780000|2025-02-03 08:36:20|42709.1|42689.1|42708.5|42688.5|42709.1|42689.1|42706|42686|15
1738571790000|2025-02-03 08:36:30|42709.1|42689.1|42713.5|42693.5|42716|42696|42709.1|42689.1|2
1738571800000|2025-02-03 08:36:40|42716.6|42696.6|42714.1|42694.1|42716.6|42696.6|42714.1|42694.1|2
1738571810000|2025-02-03 08:36:50|42711.6|42691.6|42713.5|42693.5|42721|42701|42711.6|42691.6|15
1738571820000|2025-02-03 08:37:00|42711.6|42691.6|42714.7|42694.7|42714.7|42694.7|42711|42691|5
1738571830000|2025-02-03 08:37:10|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|42713.5|42693.5|2
1738571840000|2025-02-03 08:37:20|42711|42691|42713.5|42693.5|42713.5|42693.5|42708.5|42688.5|0
1738571850000|2025-02-03 08:37:30|42711|42691|42701|42681|42711|42691|42701|42681|2
1738571860000|2025-02-03 08:37:40|42698.5|42678.5|42686|42666|42698.5|42678.5|42686|42666|3
1738571870000|2025-02-03 08:37:50|42690.4|42670.4|42713.5|42693.5|42713.5|42693.5|42690.4|42670.4|63
1738571880000|2025-02-03 08:38:00|42714.1|42694.1|42711|42691|42714.1|42694.1|42711|42691|3
1738571890000|2025-02-03 08:38:10|42707.9|42687.9|42696|42676|42707.9|42687.9|42694.1|42674.1|36
1738571900000|2025-02-03 08:38:20|42695.4|42675.4|42690.4|42670.4|42695.4|42675.4|42685.4|42665.4|14
1738571910000|2025-02-03 08:38:30|42691|42671|42702.3|42682.3|42702.3|42682.3|42691|42671|6
1738571920000|2025-02-03 08:38:40|42701.7|42681.7|42698.5|42678.5|42702.3|42682.3|42698.5|42678.5|10
1738571930000|2025-02-03 08:38:50|42695.4|42675.4|42691|42671|42695.4|42675.4|42691|42671|3
1738571940000|2025-02-03 08:39:00|42688.5|42668.5|42691|42671|42691|42671|42688.5|42668.5|7
1738571950000|2025-02-03 08:39:10|42690.4|42670.4|42693.5|42673.5|42696.6|42676.6|42687.9|42667.9|2
1738571960000|2025-02-03 08:39:20|42691|42671|42691|42671|42691|42671|42691|42671|1
1738571970000|2025-02-03 08:39:30|42687.9|42667.9|42687.3|42667.3|42687.9|42667.9|42687.3|42667.3|3
1738571980000|2025-02-03 08:39:40|42687.9|42667.9|42687.3|42667.3|42687.9|42667.9|42687.3|42667.3|0
1738571990000|2025-02-03 08:39:50|42685.4|42665.4|42678.5|42658.5|42685.4|42665.4|42678.5|42658.5|6
1738572000000|2025-02-03 08:40:00|42680.4|42660.4|42681|42661|42681|42661|42678.5|42658.5|2
1738572010000|2025-02-03 08:40:10|42683.5|42663.5|42681|42661|42683.5|42663.5|42681|42661|3
1738572020000|2025-02-03 08:40:20|42678.5|42658.5|42673.5|42653.5|42678.5|42658.5|42673.5|42653.5|14
1738572030000|2025-02-03 08:40:30|42671|42651|42666|42646|42673.5|42653.5|42666|42646|9
1738572040000|2025-02-03 08:40:40|42656|42636|42653.5|42633.5|42656|42636|42648.5|42628.5|3
1738572050000|2025-02-03 08:40:50|42651|42631|42651|42631|42651|42631|42651|42631|2
1738572060000|2025-02-03 08:41:00|42653.5|42633.5|42661|42641|42661|42641|42653.5|42633.5|8
1738572070000|2025-02-03 08:41:10|42658.5|42638.5|42649.1|42629.1|42658.5|42638.5|42649.1|42629.1|3
1738572080000|2025-02-03 08:41:20|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42648.5|42628.5|2
1738572090000|2025-02-03 08:41:30|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|42651.6|42631.6|2
1738572100000|2025-02-03 08:41:40|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|42653.5|42633.5|1
1738572110000|2025-02-03 08:41:50|42656|42636|42661|42641|42661|42641|42656|42636|0
1738572120000|2025-02-03 08:42:00|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|42658.5|42638.5|2
1738572130000|2025-02-03 08:42:10|42657.9|42637.9|42658.5|42638.5|42658.5|42638.5|42657.9|42637.9|0
1738572140000|2025-02-03 08:42:20|42656.6|42636.6|42653.5|42633.5|42658.5|42638.5|42653.5|42633.5|1
1738572150000|2025-02-03 08:42:30|||||||||2
1738572160000|2025-02-03 08:42:40|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|42648.5|42628.5|8
1738572170000|2025-02-03 08:42:50|42646|42626|42648.5|42628.5|42648.5|42628.5|42646|42626|1
1738572180000|2025-02-03 08:43:00|42647.3|42627.3|42643.5|42623.5|42647.3|42627.3|42643.5|42623.5|2
1738572190000|2025-02-03 08:43:10|42642.9|42622.9|42631|42611|42642.9|42622.9|42631|42611|6
1738572200000|2025-02-03 08:43:20|42631.6|42611.6|42628.5|42608.5|42631.6|42611.6|42628.5|42608.5|9
1738572220000|2025-02-03 08:43:40|42626|42606|42626|42606|42628.5|42608.5|42626|42606|0
1738572230000|2025-02-03 08:43:50|42628.5|42608.5|42628.5|42608.5|42630.4|42610.4|42628.5|42608.5|2
1738572240000|2025-02-03 08:44:00|42631|42611|42628.5|42608.5|42631|42611|42628.5|42608.5|0
1738572250000|2025-02-03 08:44:10|42631|42611|42633.5|42613.5|42633.5|42613.5|42631|42611|0
1738572260000|2025-02-03 08:44:20|42634.7|42614.7|42643.5|42623.5|42643.5|42623.5|42634.7|42614.7|5
1738572270000|2025-02-03 08:44:30|42644.1|42624.1|42653.5|42633.5|42653.5|42633.5|42644.1|42624.1|4
1738572280000|2025-02-03 08:44:40|42657.3|42637.3|42673.5|42653.5|42673.5|42653.5|42657.3|42637.3|13
1738572290000|2025-02-03 08:44:50|42676|42656|42678.5|42658.5|42678.5|42658.5|42673.5|42653.5|1
1738572300000|2025-02-03 08:45:00|42679.1|42659.1|42678.5|42658.5|42679.1|42659.1|42676|42656|1
1738572310000|2025-02-03 08:45:10|42681.6|42661.6|42683.5|42663.5|42683.5|42663.5|42681.6|42661.6|4
1738572320000|2025-02-03 08:45:20|42681|42661|42681|42661|42681|42661|42678.5|42658.5|0
1738572330000|2025-02-03 08:45:30|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42678.5|42658.5|0
1738572340000|2025-02-03 08:45:40|42682.9|42662.9|42686|42666|42686|42666|42681|42661|1
1738572360000|2025-02-03 08:46:00|42686.6|42666.6|42693.5|42673.5|42693.5|42673.5|42686.6|42666.6|6
1738572380000|2025-02-03 08:46:20|42692.9|42672.9|42698.5|42678.5|42698.5|42678.5|42691|42671|4
1738572400000|2025-02-03 08:46:40|42699.7|42679.7|42703.5|42683.5|42703.5|42683.5|42699.7|42679.7|1
1738572410000|2025-02-03 08:46:50|42701|42681|42701|42681|42701|42681|42701|42681|0
1738572420000|2025-02-03 08:47:00|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|42703.5|42683.5|0
1738572430000|2025-02-03 08:47:10|42706|42686|42706|42686|42708.5|42688.5|42706|42686|1
1738572450000|2025-02-03 08:47:30|42703.5|42683.5|42701|42681|42703.5|42683.5|42701|42681|3
1738572460000|2025-02-03 08:47:40|42701.6|42681.6|42703.5|42683.5|42703.5|42683.5|42701|42681|1
1738572470000|2025-02-03 08:47:50|42701|42681|42698.5|42678.5|42703.5|42683.5|42698.5|42678.5|1
1738572480000|2025-02-03 08:48:00|42699.1|42679.1|42698.5|42678.5|42703.5|42683.5|42698.5|42678.5|1
1738572490000|2025-02-03 08:48:10|42696|42676|42693.5|42673.5|42696|42676|42693.5|42673.5|3
1738572500000|2025-02-03 08:48:20|42688.5|42668.5|42691|42671|42691|42671|42688.5|42668.5|0
1738572520000|2025-02-03 08:48:40|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|42693.5|42673.5|10
1738572530000|2025-02-03 08:48:50|42696|42676|42698.5|42678.5|42698.5|42678.5|42696|42676|1
1738572540000|2025-02-03 08:49:00|42699.1|42679.1|42703.5|42683.5|42703.5|42683.5|42698.5|42678.5|3
1738572550000|2025-02-03 08:49:10|42711|42691|42706|42686|42721|42701|42706|42686|42
1738572560000|2025-02-03 08:49:20|42708.5|42688.5|42711|42691|42711|42691|42706|42686|1
1738572570000|2025-02-03 08:49:30|42708.5|42688.5|42698.6|42678.6|42708.5|42688.5|42698.6|42678.6|10
1738572580000|2025-02-03 08:49:40|42697.9|42677.9|42694.2|42674.2|42697.9|42677.9|42693.6|42673.6|1
1738572590000|2025-02-03 08:49:50|42696.1|42676.1|42707.3|42687.3|42709.8|42689.8|42693.6|42673.6|28
1738572600000|2025-02-03 08:50:00|42711.1|42691.1|42708.6|42688.6|42711.1|42691.1|42708|42688|5
1738572610000|2025-02-03 08:50:10|42706.1|42686.1|42708.6|42688.6|42708.6|42688.6|42706.1|42686.1|7
1738572620000|2025-02-03 08:50:20|42704.2|42684.2|42701.1|42681.1|42704.2|42684.2|42701.1|42681.1|3
1738572630000|2025-02-03 08:50:30|42703.6|42683.6|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|0
1738572640000|2025-02-03 08:50:40|42701.1|42681.1|42696.1|42676.1|42701.1|42681.1|42696.1|42676.1|4
1738572650000|2025-02-03 08:50:50|42695.5|42675.5|42693.6|42673.6|42696.1|42676.1|42691.1|42671.1|1
1738572660000|2025-02-03 08:51:00|42694.2|42674.2|42696.1|42676.1|42696.1|42676.1|42693.6|42673.6|1
1738572670000|2025-02-03 08:51:10|42698.6|42678.6|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|6
1738572680000|2025-02-03 08:51:20|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|42691.1|42671.1|4
1738572690000|2025-02-03 08:51:30|42690.5|42670.5|42688.6|42668.6|42693.6|42673.6|42688.6|42668.6|4
1738572700000|2025-02-03 08:51:40|42686.1|42666.1|42688.6|42668.6|42688.6|42668.6|42686.1|42666.1|0
1738572710000|2025-02-03 08:51:50|42686.1|42666.1|42683.6|42663.6|42686.1|42666.1|42683.6|42663.6|1
1738572720000|2025-02-03 08:52:00|42685.5|42665.5|42678.6|42658.6|42686.1|42666.1|42678.6|42658.6|10
1738572730000|2025-02-03 08:52:10|42678|42658|42678.6|42658.6|42679.2|42659.2|42676.7|42656.7|5
1738572740000|2025-02-03 08:52:20|42678|42658|42676.1|42656.1|42678|42658|42676.1|42656.1|0
1738572750000|2025-02-03 08:52:30|42678.6|42658.6|42681.1|42661.1|42681.1|42661.1|42678.6|42658.6|1
1738572770000|2025-02-03 08:52:50|42681.7|42661.7|42681.1|42661.1|42683|42663|42681.1|42661.1|4
1738572780000|2025-02-03 08:53:00|42683.6|42663.6|42683.6|42663.6|42683.6|42663.6|42678.6|42658.6|0
1738572790000|2025-02-03 08:53:10|42682.4|42662.4|42671.7|42651.7|42683.6|42663.6|42671.7|42651.7|4
1738572800000|2025-02-03 08:53:20|42671.1|42651.1|42668.6|42648.6|42671.1|42651.1|42668.6|42648.6|2
1738572810000|2025-02-03 08:53:30|42668|42648|42666.1|42646.1|42668|42648|42666.1|42646.1|6
1738572820000|2025-02-03 08:53:40|42668.6|42648.6|42668.6|42648.6|42673|42653|42668.6|42648.6|0
1738572830000|2025-02-03 08:53:50|42671.7|42651.7|42673.6|42653.6|42673.6|42653.6|42668.6|42648.6|1
1738572840000|2025-02-03 08:54:00|42674.8|42654.8|42683.6|42663.6|42683.6|42663.6|42674.8|42654.8|2
1738572860000|2025-02-03 08:54:20|42684.8|42664.8|42688.6|42668.6|42688.6|42668.6|42683.6|42663.6|6
1738572870000|2025-02-03 08:54:30|||||||||1
1738572880000|2025-02-03 08:54:40|42689.2|42669.2|42689.2|42669.2|42691.7|42671.7|42689.2|42669.2|1
1738572890000|2025-02-03 08:54:50|42691.7|42671.7|42693.6|42673.6|42694.2|42674.2|42691.1|42671.1|25
1738572900000|2025-02-03 08:55:00|42693|42673|42706.1|42686.1|42706.1|42686.1|42693|42673|5
1738572910000|2025-02-03 08:55:10|42708.6|42688.6|42708.6|42688.6|42711.1|42691.1|42708.6|42688.6|9
1738572920000|2025-02-03 08:55:20|42713.6|42693.6|42716.7|42696.7|42716.7|42696.7|42713.6|42693.6|24
1738572930000|2025-02-03 08:55:30|42718.6|42698.6|42716.7|42696.7|42721.1|42701.1|42716.7|42696.7|13
1738572940000|2025-02-03 08:55:40|42719.2|42699.2|42726.1|42706.1|42726.1|42706.1|42719.2|42699.2|10
1738572950000|2025-02-03 08:55:50|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|42728.6|42708.6|0
1738572960000|2025-02-03 08:56:00|42726.7|42706.7|42726.1|42706.1|42728.6|42708.6|42726.1|42706.1|3
1738572970000|2025-02-03 08:56:10|42723.6|42703.6|42723.6|42703.6|42726.1|42706.1|42721.7|42701.7|5
1738572980000|2025-02-03 08:56:20|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|42726.1|42706.1|0
1738572990000|2025-02-03 08:56:30|42723.6|42703.6|42723.6|42703.6|42728.6|42708.6|42723.6|42703.6|6
1738573000000|2025-02-03 08:56:40|42723|42703|42718.6|42698.6|42723|42703|42718.6|42698.6|10
1738573010000|2025-02-03 08:56:50|42721.1|42701.1|42723.6|42703.6|42723.6|42703.6|42721.1|42701.1|6
1738573020000|2025-02-03 08:57:00|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|42718.6|42698.6|14
1738573030000|2025-02-03 08:57:10|42693.6|42673.6|42686.1|42666.1|42693.6|42673.6|42686.1|42666.1|9
1738573040000|2025-02-03 08:57:20|42686.7|42666.7|42701.1|42681.1|42701.1|42681.1|42686.7|42666.7|6
1738573050000|2025-02-03 08:57:30|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703|42683|1
1738573060000|2025-02-03 08:57:40|42706.1|42686.1|42703.6|42683.6|42706.1|42686.1|42703.6|42683.6|3
1738573070000|2025-02-03 08:57:50|42704.2|42684.2|42706.1|42686.1|42706.1|42686.1|42704.2|42684.2|3
1738573080000|2025-02-03 08:58:00|42709.2|42689.2|42703.6|42683.6|42714.2|42694.2|42703.6|42683.6|15
1738573090000|2025-02-03 08:58:10|42706.1|42686.1|42706.7|42686.7|42706.7|42686.7|42706.1|42686.1|4
1738573100000|2025-02-03 08:58:20|42711.1|42691.1|42726.7|42706.7|42726.7|42706.7|42711.1|42691.1|13
1738573110000|2025-02-03 08:58:30|42729.2|42709.2|42726.1|42706.1|42729.2|42709.2|42724.2|42704.2|1
1738573130000|2025-02-03 08:58:50|42726.7|42706.7|42723.6|42703.6|42729.2|42709.2|42723.6|42703.6|5
1738573140000|2025-02-03 08:59:00|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|42721.1|42701.1|7
1738573150000|2025-02-03 08:59:10|42721.7|42701.7|42721.1|42701.1|42721.7|42701.7|42721.1|42701.1|0
1738573160000|2025-02-03 08:59:20|42722.3|42702.3|42731.1|42711.1|42733.6|42713.6|42722.3|42702.3|26
1738573170000|2025-02-03 08:59:30|42728.6|42708.6|42730.5|42710.5|42730.5|42710.5|42728.6|42708.6|1
1738573180000|2025-02-03 08:59:40|42728.6|42708.6|42728.6|42708.6|42731.1|42711.1|42728.6|42708.6|0
1738573190000|2025-02-03 08:59:50|||||||||3
1738573200000|2025-02-03 09:00:00|42730.5|42710.5|42731.7|42711.7|42733.6|42713.6|42728.6|42708.6|3
1738573210000|2025-02-03 09:00:10|42734.2|42714.2|42741.7|42721.7|42743.6|42723.6|42734.2|42714.2|62
1738573220000|2025-02-03 09:00:20|42741.1|42721.1|42702.4|42682.4|42741.1|42721.1|42702.4|42682.4|30
1738573230000|2025-02-03 09:00:30|42703|42683|42707.4|42687.4|42707.4|42687.4|42703|42683|2
1738573240000|2025-02-03 09:00:40|42709.9|42689.9|42719.9|42699.9|42719.9|42699.9|42709.3|42689.3|4
1738573250000|2025-02-03 09:00:50|42722.4|42702.4|42724.9|42704.9|42724.9|42704.9|42715.5|42695.5|7
1738573260000|2025-02-03 09:01:00|42727.4|42707.4|42732.4|42712.4|42732.4|42712.4|42727.4|42707.4|10
1738573270000|2025-02-03 09:01:10|42733|42713|42758|42738|42764.3|42744.3|42733|42713|37
1738573280000|2025-02-03 09:01:20|42766.1|42746.1|42768.6|42748.6|42773.6|42753.6|42766.1|42746.1|11
1738573290000|2025-02-03 09:01:30|42773|42753|42783.6|42763.6|42783.6|42763.6|42773|42753|12
1738573300000|2025-02-03 09:01:40|42786.1|42766.1|42786.1|42766.1|42803.6|42783.6|42786.1|42766.1|22
1738573310000|2025-02-03 09:01:50|42791.7|42771.7|42806.1|42786.1|42806.1|42786.1|42791.7|42771.7|8
1738573320000|2025-02-03 09:02:00|42804.2|42784.2|42806.7|42786.7|42806.7|42786.7|42803.6|42783.6|11
1738573330000|2025-02-03 09:02:10|42808.6|42788.6|42808.6|42788.6|42811.1|42791.1|42808.6|42788.6|7
1738573340000|2025-02-03 09:02:20|42808|42788|42786.2|42766.2|42808|42788|42786.2|42766.2|10
1738573350000|2025-02-03 09:02:30|42782.4|42762.4|42770.5|42750.5|42782.4|42762.4|42770.5|42750.5|4
1738573360000|2025-02-03 09:02:40|42771.7|42751.7|42770.5|42750.5|42773.6|42753.6|42770.5|42750.5|0
1738573370000|2025-02-03 09:02:50|42773|42753|42770.5|42750.5|42773|42753|42770.5|42750.5|3
1738573380000|2025-02-03 09:03:00|42769.9|42749.9|42753|42733|42769.9|42749.9|42753|42733|18
1738573390000|2025-02-03 09:03:10|42753.6|42733.6|42780.5|42760.5|42781.1|42761.1|42753.6|42733.6|6
1738573400000|2025-02-03 09:03:20|42784.9|42764.9|42785.5|42765.5|42785.5|42765.5|42780.5|42760.5|1
1738573410000|2025-02-03 09:03:30|42781.7|42761.7|42780.5|42760.5|42781.7|42761.7|42780.5|42760.5|0
1738573420000|2025-02-03 09:03:40|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|42775.5|42755.5|4
1738573430000|2025-02-03 09:03:50|42778|42758|42778.6|42758.6|42778.6|42758.6|42778|42758|3
1738573440000|2025-02-03 09:04:00|42778|42758|42778|42758|42778|42758|42778|42758|6
1738573450000|2025-02-03 09:04:10|42777.4|42757.4|42770|42750|42777.4|42757.4|42770|42750|21
1738573460000|2025-02-03 09:04:20|42766.2|42746.2|42763.7|42743.7|42766.2|42746.2|42763.7|42743.7|6
1738573470000|2025-02-03 09:04:30|42765.6|42745.6|42759.3|42739.3|42765.6|42745.6|42759.3|42739.3|9
1738573480000|2025-02-03 09:04:40|42756.8|42736.8|42751.2|42731.2|42756.8|42736.8|42751.2|42731.2|2
1738573490000|2025-02-03 09:04:50|42748.1|42728.1|42741.2|42721.2|42748.1|42728.1|42741.2|42721.2|6
1738573500000|2025-02-03 09:05:00|42737.4|42717.4|42736.8|42716.8|42737.4|42717.4|42729.3|42709.3|17
1738573510000|2025-02-03 09:05:10|42736.2|42716.2|42737.4|42717.4|42737.4|42717.4|42736.2|42716.2|0
1738573520000|2025-02-03 09:05:20|42732.4|42712.4|42729.3|42709.3|42732.4|42712.4|42724.3|42704.3|2
1738573530000|2025-02-03 09:05:30|||||||||1
1738573540000|2025-02-03 09:05:40|42731.8|42711.8|42726.8|42706.8|42734.3|42714.3|42726.8|42706.8|1
1738573550000|2025-02-03 09:05:50|42724.3|42704.3|42720.6|42700.6|42724.3|42704.3|42714.3|42694.3|32
1738573560000|2025-02-03 09:06:00|42720|42700|42718.1|42698.1|42725|42705|42718.1|42698.1|15
1738573570000|2025-02-03 09:06:10|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|42716.2|42696.2|1
1738573580000|2025-02-03 09:06:20|42718.1|42698.1|42708.1|42688.1|42718.7|42698.7|42708.1|42688.1|7
1738573590000|2025-02-03 09:06:30|42710.6|42690.6|42721.2|42701.2|42721.2|42701.2|42708.1|42688.1|5
1738573600000|2025-02-03 09:06:40|42720.6|42700.6|42716.2|42696.2|42720.6|42700.6|42716.2|42696.2|1
1738573610000|2025-02-03 09:06:50|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|42718.7|42698.7|3
1738573620000|2025-02-03 09:07:00|42723.7|42703.7|42721.2|42701.2|42728.7|42708.7|42718.1|42698.1|21
1738573630000|2025-02-03 09:07:10|42718.1|42698.1|42716.2|42696.2|42721.2|42701.2|42716.2|42696.2|3
1738573640000|2025-02-03 09:07:20|42716.8|42696.8|42726.2|42706.2|42726.2|42706.2|42716.2|42696.2|3
1738573650000|2025-02-03 09:07:30|42725.6|42705.6|42723.1|42703.1|42725.6|42705.6|42723.1|42703.1|3
1738573660000|2025-02-03 09:07:40|42716.2|42696.2|42711.2|42691.2|42716.2|42696.2|42711.2|42691.2|2
1738573670000|2025-02-03 09:07:50|42706.2|42686.2|42701.2|42681.2|42711.2|42691.2|42701.2|42681.2|10
1738573680000|2025-02-03 09:08:00|42697.4|42677.4|42701.2|42681.2|42701.2|42681.2|42686.2|42666.2|12
1738573690000|2025-02-03 09:08:10|42706.2|42686.2|42718.8|42698.8|42718.8|42698.8|42695|42675|130
1738573700000|2025-02-03 09:08:20|42717.6|42697.6|42706.3|42686.3|42717.6|42697.6|42706.3|42686.3|13
1738573710000|2025-02-03 09:08:30|42708.8|42688.8|42708.8|42688.8|42713.8|42693.8|42706.3|42686.3|9
1738573720000|2025-02-03 09:08:40|42706.9|42686.9|42695.7|42675.7|42706.9|42686.9|42695.7|42675.7|3
1738573730000|2025-02-03 09:08:50|||||||||2
1738573740000|2025-02-03 09:09:00|42696.9|42676.9|42701.3|42681.3|42701.3|42681.3|42693.8|42673.8|1
1738573750000|2025-02-03 09:09:10|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|6
1738573760000|2025-02-03 09:09:20|42714.3|42694.3|42727.5|42707.5|42727.5|42707.5|42714.3|42694.3|13
1738573770000|2025-02-03 09:09:30|42728.1|42708.1|42716.9|42696.9|42732.5|42712.5|42716.9|42696.9|8
1738573780000|2025-02-03 09:09:40|42715|42695|42717.5|42697.5|42717.5|42697.5|42711.9|42691.9|2
1738573790000|2025-02-03 09:09:50|42720|42700|42721.9|42701.9|42725|42705|42720|42700|6
1738573800000|2025-02-03 09:10:00|42720.7|42700.7|42716.9|42696.9|42720.7|42700.7|42716.9|42696.9|1
1738573810000|2025-02-03 09:10:10|42715|42695|42717.5|42697.5|42717.5|42697.5|42715|42695|2
1738573820000|2025-02-03 09:10:20|42716.9|42696.9|42706.3|42686.3|42716.9|42696.9|42706.3|42686.3|7
1738573830000|2025-02-03 09:10:30|42704.4|42684.4|42703.8|42683.8|42704.4|42684.4|42703.8|42683.8|0
1738573840000|2025-02-03 09:10:40|42705|42685|42703.8|42683.8|42706.9|42686.9|42703.8|42683.8|1
1738573850000|2025-02-03 09:10:50|42705|42685|42704.4|42684.4|42706.9|42686.9|42703.8|42683.8|0
1738573860000|2025-02-03 09:11:00|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|42703.8|42683.8|19
1738573870000|2025-02-03 09:11:10|42703.2|42683.2|42695.7|42675.7|42703.2|42683.2|42695.7|42675.7|19
1738573880000|2025-02-03 09:11:20|42690|42670|42685.7|42665.7|42690|42670|42683.8|42663.8|14
1738573890000|2025-02-03 09:11:30|42683.8|42663.8|42683.8|42663.8|42686.9|42666.9|42676.9|42656.9|9
1738573900000|2025-02-03 09:11:40|42684.4|42664.4|42685.7|42665.7|42686.9|42666.9|42681.9|42661.9|17
1738573910000|2025-02-03 09:11:50|42686.3|42666.3|42685.7|42665.7|42690.7|42670.7|42685.7|42665.7|26
1738573920000|2025-02-03 09:12:00|42686.3|42666.3|42671.3|42651.3|42686.3|42666.3|42671.3|42651.3|15
1738573930000|2025-02-03 09:12:10|42670.1|42650.1|42658.8|42638.8|42670.1|42650.1|42658.8|42638.8|7
1738573940000|2025-02-03 09:12:20|42659.4|42639.4|42659.4|42639.4|42659.4|42639.4|42657.5|42637.5|0
1738573950000|2025-02-03 09:12:30|42658.8|42638.8|42652.5|42632.5|42659.4|42639.4|42652.5|42632.5|5
1738573960000|2025-02-03 09:12:40|42651.9|42631.9|42655|42635|42655|42635|42651.3|42631.3|4
1738573970000|2025-02-03 09:12:50|42655.6|42635.6|42659.4|42639.4|42659.4|42639.4|42655.6|42635.6|1
1738573980000|2025-02-03 09:13:00|42664.4|42644.4|42686.9|42666.9|42686.9|42666.9|42664.4|42644.4|12
1738573990000|2025-02-03 09:13:10|42687.5|42667.5|42695|42675|42695|42675|42687.5|42667.5|2
1738574000000|2025-02-03 09:13:20|42691.9|42671.9|42688.8|42668.8|42691.9|42671.9|42688.8|42668.8|2
1738574010000|2025-02-03 09:13:30|42686.9|42666.9|42683.8|42663.8|42686.9|42666.9|42683.8|42663.8|0
1738574020000|2025-02-03 09:13:40|42684.4|42664.4|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|1
1738574030000|2025-02-03 09:13:50|42683.8|42663.8|42683.8|42663.8|42686.3|42666.3|42683.8|42663.8|1
1738574040000|2025-02-03 09:14:00|42681.9|42661.9|42670|42650|42681.9|42661.9|42670|42650|5
1738574050000|2025-02-03 09:14:10|42670.6|42650.6|42670|42650|42672.5|42652.5|42670|42650|4
1738574080000|2025-02-03 09:14:40|42671.9|42651.9|42675|42655|42675|42655|42671.9|42651.9|0
1738574090000|2025-02-03 09:14:50|42674.4|42654.4|42679.4|42659.4|42679.4|42659.4|42666.9|42646.9|7
1738574100000|2025-02-03 09:15:00|42678.8|42658.8|42686.9|42666.9|42686.9|42666.9|42678.8|42658.8|9
1738574110000|2025-02-03 09:15:10|42685|42665|42685|42665|42685|42665|42685|42665|0
1738574120000|2025-02-03 09:15:20|42684.4|42664.4|42681.9|42661.9|42684.4|42664.4|42681.9|42661.9|1
1738574140000|2025-02-03 09:15:40|42684.4|42664.4|42686.9|42666.9|42686.9|42666.9|42684.4|42664.4|1
1738574150000|2025-02-03 09:15:50|42687.5|42667.5|42693.8|42673.8|42693.8|42673.8|42687.5|42667.5|0
1738574160000|2025-02-03 09:16:00|42690|42670|42687.5|42667.5|42690|42670|42685|42665|3
1738574170000|2025-02-03 09:16:10|42685|42665|42686.9|42666.9|42686.9|42666.9|42682.5|42662.5|3
1738574180000|2025-02-03 09:16:20|42685|42665|42684.4|42664.4|42685|42665|42682.5|42662.5|2
1738574190000|2025-02-03 09:16:30|42686.3|42666.3|42691.9|42671.9|42691.9|42671.9|42684.4|42664.4|3
1738574200000|2025-02-03 09:16:40|42693.8|42673.8|42696.9|42676.9|42696.9|42676.9|42693.1|42673.1|1
1738574210000|2025-02-03 09:16:50|42697.5|42677.5|42701.9|42681.9|42701.9|42681.9|42696.9|42676.9|2
1738574220000|2025-02-03 09:17:00|42699.4|42679.4|42699.4|42679.4|42699.4|42679.4|42698.8|42678.8|1
1738574230000|2025-02-03 09:17:10|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|42698.8|42678.8|8
1738574240000|2025-02-03 09:17:20|42704.4|42684.4|42707.5|42687.5|42707.5|42687.5|42704.4|42684.4|4
1738574250000|2025-02-03 09:17:30|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|42711.9|42691.9|2
1738574260000|2025-02-03 09:17:40|42713.1|42693.1|42713.8|42693.8|42716.9|42696.9|42713.1|42693.1|2
1738574270000|2025-02-03 09:17:50|42711.9|42691.9|42709.4|42689.4|42711.9|42691.9|42709.4|42689.4|1
1738574280000|2025-02-03 09:18:00|42708.2|42688.2|42706.3|42686.3|42708.2|42688.2|42706.3|42686.3|14
1738574290000|2025-02-03 09:18:10|42705.7|42685.7|42699.4|42679.4|42705.7|42685.7|42698.8|42678.8|4
1738574300000|2025-02-03 09:18:20|42701.9|42681.9|42699.4|42679.4|42704.4|42684.4|42699.4|42679.4|1
1738574310000|2025-02-03 09:18:30|42698.8|42678.8|42698.2|42678.2|42698.8|42678.8|42698.2|42678.2|4
1738574320000|2025-02-03 09:18:40|42698.8|42678.8|42696.3|42676.3|42699.4|42679.4|42696.3|42676.3|3
1738574340000|2025-02-03 09:19:00|42698.8|42678.8|42708.8|42688.8|42708.8|42688.8|42698.8|42678.8|4
1738574350000|2025-02-03 09:19:10|42711.3|42691.3|42711.3|42691.3|42711.9|42691.9|42711.3|42691.3|2
1738574360000|2025-02-03 09:19:20|42713.8|42693.8|42706.9|42686.9|42714.4|42694.4|42706.9|42686.9|4
1738574370000|2025-02-03 09:19:30|42703.8|42683.8|42689.4|42669.4|42703.8|42683.8|42689.4|42669.4|3
1738574380000|2025-02-03 09:19:40|42685|42665|42683.1|42663.1|42685|42665|42680|42660|2
1738574390000|2025-02-03 09:19:50|42680.6|42660.6|42681.9|42661.9|42682.5|42662.5|42678.1|42658.1|3
1738574400000|2025-02-03 09:20:00|42682.5|42662.5|42681.9|42661.9|42684.4|42664.4|42679.4|42659.4|5
1738574410000|2025-02-03 09:20:10|42682|42662|42672|42652|42682|42662|42670.1|42650.1|3
1738574420000|2025-02-03 09:20:20|42677|42657|42682|42662|42682|42662|42677|42657|0
1738574430000|2025-02-03 09:20:30|42684.5|42664.5|42687|42667|42687|42667|42684.5|42664.5|1
1738574440000|2025-02-03 09:20:40|42682|42662|42682|42662|42682|42662|42677|42657|1
1738574450000|2025-02-03 09:20:50|42683.2|42663.2|42687|42667|42687|42667|42682|42662|0
1738574470000|2025-02-03 09:21:10|42692|42672|42692|42672|42697|42677|42692|42672|0
1738574480000|2025-02-03 09:21:20|42695.8|42675.8|42692|42672|42697|42677|42692|42672|0
1738574490000|2025-02-03 09:21:30|42690.8|42670.8|42687|42667|42690.8|42670.8|42687|42667|0
1738574500000|2025-02-03 09:21:40|42685.1|42665.1|42687|42667|42687|42667|42685.1|42665.1|0
1738574510000|2025-02-03 09:21:50|42682|42662|42682|42662|42682|42662|42682|42662|7
1738574520000|2025-02-03 09:22:00|42680.1|42660.1|42680.1|42660.1|42680.1|42660.1|42677.6|42657.6|5
1738574530000|2025-02-03 09:22:10|||||||||2
1738574550000|2025-02-03 09:22:30|42677.6|42657.6|42674.5|42654.5|42680.1|42660.1|42674.5|42654.5|2
1738574560000|2025-02-03 09:22:40|||||||||3
1738574570000|2025-02-03 09:22:50|||||||||1
1738574580000|2025-02-03 09:23:00|||||||||3
1738574590000|2025-02-03 09:23:10|42672|42652|42685.7|42665.7|42685.7|42665.7|42672|42652|9
1738574600000|2025-02-03 09:23:20|42690.7|42670.7|42697|42677|42697|42677|42690.7|42670.7|1
1738574610000|2025-02-03 09:23:30|42702|42682|42702|42682|42702|42682|42702|42682|1
1738574620000|2025-02-03 09:23:40|42706.4|42686.4|42704.5|42684.5|42706.4|42686.4|42704.5|42684.5|3
1738574640000|2025-02-03 09:24:00|42701.4|42681.4|42692.6|42672.6|42701.4|42681.4|42692.6|42672.6|5
1738574650000|2025-02-03 09:24:10|42694.4|42674.4|42697|42677|42700.1|42680.1|42694.4|42674.4|21
1738574660000|2025-02-03 09:24:20|42694.5|42674.5|42697|42677|42697|42677|42694.5|42674.5|4
1738574670000|2025-02-03 09:24:30|42700.1|42680.1|42702|42682|42702|42682|42700.1|42680.1|0
1738574680000|2025-02-03 09:24:40|42704.5|42684.5|42712|42692|42712|42692|42704.5|42684.5|7
1738574690000|2025-02-03 09:24:50|42714.5|42694.5|42719.5|42699.5|42719.5|42699.5|42714.5|42694.5|6
1738574700000|2025-02-03 09:25:00|42720.1|42700.1|42732|42712|42732|42712|42720.1|42700.1|2
1738574710000|2025-02-03 09:25:10|42733.2|42713.2|42737|42717|42737|42717|42733.2|42713.2|1
1738574720000|2025-02-03 09:25:20|42734.5|42714.5|42737|42717|42737|42717|42734.5|42714.5|3
1738574730000|2025-02-03 09:25:30|42737.6|42717.6|42742.6|42722.6|42742.6|42722.6|42737.6|42717.6|5
1738574740000|2025-02-03 09:25:40|42744.5|42724.5|42747|42727|42747|42727|42744.5|42724.5|0
1738574760000|2025-02-03 09:26:00|42744.5|42724.5|42727|42707|42747|42727|42727|42707|6
1738574770000|2025-02-03 09:26:10|42729.5|42709.5|42731.4|42711.4|42732|42712|42729.5|42709.5|2
1738574780000|2025-02-03 09:26:20|42729.5|42709.5|42729.5|42709.5|42732|42712|42729.5|42709.5|1
1738574790000|2025-02-03 09:26:30|42732|42712|42729.5|42709.5|42732|42712|42729.5|42709.5|0
1738574800000|2025-02-03 09:26:40|42732|42712|42734.5|42714.5|42734.5|42714.5|42732|42712|1
1738574810000|2025-02-03 09:26:50|42737|42717|42737|42717|42737|42717|42734.5|42714.5|4
1738574830000|2025-02-03 09:27:10|42740.1|42720.1|42744.5|42724.5|42744.5|42724.5|42740.1|42720.1|7
1738574840000|2025-02-03 09:27:20|42747.6|42727.6|42749.5|42729.5|42749.5|42729.5|42747.6|42727.6|0
1738574850000|2025-02-03 09:27:30|42750.1|42730.1|42741.4|42721.4|42751.4|42731.4|42741.4|42721.4|3
1738574870000|2025-02-03 09:27:50|42742|42722|42747|42727|42747|42727|42741.4|42721.4|4
1738574880000|2025-02-03 09:28:00|42747.6|42727.6|42756.4|42736.4|42757|42737|42747.6|42727.6|4
1738574890000|2025-02-03 09:28:10|42752|42732|42756.4|42736.4|42756.4|42736.4|42752|42732|5
1738574900000|2025-02-03 09:28:20|42755.8|42735.8|42752|42732|42755.8|42735.8|42749.5|42729.5|5
1738574910000|2025-02-03 09:28:30|42750.1|42730.1|42749.5|42729.5|42750.1|42730.1|42749.5|42729.5|0
1738574920000|2025-02-03 09:28:40|42752|42732|42749.5|42729.5|42752|42732|42749.5|42729.5|1
1738574930000|2025-02-03 09:28:50|42752|42732|42752|42732|42752|42732|42749.5|42729.5|1
1738574940000|2025-02-03 09:29:00|42751.4|42731.4|42754.5|42734.5|42754.5|42734.5|42750.1|42730.1|0
1738574950000|2025-02-03 09:29:10|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|4
1738574960000|2025-02-03 09:29:20|42758.9|42738.9|42752|42732|42758.9|42738.9|42752|42732|1
1738574970000|2025-02-03 09:29:30|42751.4|42731.4|42749.5|42729.5|42751.4|42731.4|42749.5|42729.5|0
1738574980000|2025-02-03 09:29:40|42752|42732|42749.5|42729.5|42752|42732|42749.5|42729.5|0
1738574990000|2025-02-03 09:29:50|42750.1|42730.1|42749.5|42729.5|42752|42732|42749.5|42729.5|1
1738575000000|2025-02-03 09:30:00|42751.4|42731.4|42752|42732|42752|42732|42749.5|42729.5|3
1738575010000|2025-02-03 09:30:10|42752.6|42732.6|42752|42732|42754.5|42734.5|42752|42732|2
1738575020000|2025-02-03 09:30:20|42753.9|42733.9|42754.5|42734.5|42754.5|42734.5|42753.9|42733.9|1
1738575030000|2025-02-03 09:30:30|42755.1|42735.1|42759.5|42739.5|42759.5|42739.5|42755.1|42735.1|8
1738575040000|2025-02-03 09:30:40|42757.6|42737.6|42754.5|42734.5|42757.6|42737.6|42754.5|42734.5|1
1738575050000|2025-02-03 09:30:50|42757|42737|42756.4|42736.4|42757|42737|42752.6|42732.6|4
1738575060000|2025-02-03 09:31:00|42754.5|42734.5|42757|42737|42762|42742|42754.5|42734.5|3
1738575070000|2025-02-03 09:31:10|42757.6|42737.6|42759.5|42739.5|42759.5|42739.5|42757|42737|0
1738575080000|2025-02-03 09:31:20|42757|42737|42759.5|42739.5|42759.5|42739.5|42757|42737|0
1738575090000|2025-02-03 09:31:30|42757.6|42737.6|42757|42737|42759.5|42739.5|42757|42737|3
1738575110000|2025-02-03 09:31:50|42756.4|42736.4|42747.6|42727.6|42756.4|42736.4|42747.6|42727.6|1
1738575120000|2025-02-03 09:32:00|42749.5|42729.5|42747.6|42727.6|42749.5|42729.5|42747|42727|0
1738575130000|2025-02-03 09:32:10|42749.5|42729.5|42752|42732|42754.5|42734.5|42749.5|42729.5|0
1738575140000|2025-02-03 09:32:20|42754.5|42734.5|42752|42732|42754.5|42734.5|42752|42732|0
1738575150000|2025-02-03 09:32:30|42751.4|42731.4|42744.5|42724.5|42751.4|42731.4|42742|42722|3
1738575160000|2025-02-03 09:32:40|42745.1|42725.1|42757|42737|42757|42737|42745.1|42725.1|6
1738575170000|2025-02-03 09:32:50|42758.9|42738.9|42753.9|42733.9|42758.9|42738.9|42753.9|42733.9|2
1738575180000|2025-02-03 09:33:00|42754.5|42734.5|42758.9|42738.9|42760.8|42740.8|42754.5|42734.5|2
1738575190000|2025-02-03 09:33:10|42762|42742|42762|42742|42762.6|42742.6|42762|42742|1
1738575200000|2025-02-03 09:33:20|42764.5|42744.5|42768.9|42748.9|42768.9|42748.9|42764.5|42744.5|3
1738575210000|2025-02-03 09:33:30|42772|42752|42772|42752|42772|42752|42772|42752|17
1738575220000|2025-02-03 09:33:40|42772.6|42752.6|42770.1|42750.1|42772.6|42752.6|42770.1|42750.1|1
1738575230000|2025-02-03 09:33:50|42772|42752|42772|42752|42773.2|42753.2|42772|42752|0
1738575240000|2025-02-03 09:34:00|42770.1|42750.1|42772|42752|42772.6|42752.6|42770.1|42750.1|6
1738575250000|2025-02-03 09:34:10|42769.5|42749.5|42773.9|42753.9|42773.9|42753.9|42768.9|42748.9|2
1738575260000|2025-02-03 09:34:20|42772|42752|42773.9|42753.9|42775.8|42755.8|42772|42752|0
1738575270000|2025-02-03 09:34:30|42771.4|42751.4|42773.9|42753.9|42776.4|42756.4|42771.4|42751.4|9
1738575280000|2025-02-03 09:34:40|42772|42752|42777|42757|42777|42757|42772|42752|1
1738575290000|2025-02-03 09:34:50|42780.8|42760.8|42790.1|42770.1|42790.1|42770.1|42780.8|42760.8|10
1738575300000|2025-02-03 09:35:00|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|42790.7|42770.7|0
1738575310000|2025-02-03 09:35:10|42790.1|42770.1|42800.1|42780.1|42800.1|42780.1|42790.1|42770.1|26
1738575320000|2025-02-03 09:35:20|42799.5|42779.5|42794.5|42774.5|42799.5|42779.5|42794.5|42774.5|3
1738575330000|2025-02-03 09:35:30|42797|42777|42800.1|42780.1|42800.1|42780.1|42797|42777|5
1738575340000|2025-02-03 09:35:40|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|42802.6|42782.6|0
1738575350000|2025-02-03 09:35:50|42805.1|42785.1|42802.6|42782.6|42805.1|42785.1|42802.6|42782.6|4
1738575360000|2025-02-03 09:36:00|42802|42782|42795.7|42775.7|42802|42782|42795.7|42775.7|4
1738575370000|2025-02-03 09:36:10|42797.6|42777.6|42797.6|42777.6|42797.6|42777.6|42794.5|42774.5|16
1738575380000|2025-02-03 09:36:20|42800.1|42780.1|42802.6|42782.6|42805.1|42785.1|42800.1|42780.1|2
1738575390000|2025-02-03 09:36:30|42805.1|42785.1|42813.9|42793.9|42813.9|42793.9|42800.1|42780.1|40
1738575400000|2025-02-03 09:36:40|42813.3|42793.3|42815.8|42795.8|42827.1|42807.1|42813.3|42793.3|43
1738575410000|2025-02-03 09:36:50|42816.4|42796.4|42818.3|42798.3|42818.3|42798.3|42815.8|42795.8|2
1738575420000|2025-02-03 09:37:00|42818.9|42798.9|42849|42829|42849|42829|42818.3|42798.3|51
1738575430000|2025-02-03 09:37:10|42848.4|42828.4|42850.2|42830.2|42850.8|42830.8|42847.7|42827.7|16
1738575440000|2025-02-03 09:37:20|42848.3|42828.3|42850.2|42830.2|42850.2|42830.2|42847.7|42827.7|2
1738575450000|2025-02-03 09:37:30|42847.7|42827.7|42842.7|42822.7|42849.6|42829.6|42842.7|42822.7|16
1738575460000|2025-02-03 09:37:40|42840.2|42820.2|42838.3|42818.3|42840.2|42820.2|42837.7|42817.7|2
1738575470000|2025-02-03 09:37:50|42840.2|42820.2|42837.7|42817.7|42840.2|42820.2|42837.7|42817.7|1
1738575480000|2025-02-03 09:38:00|42835.2|42815.2|42840.2|42820.2|42840.2|42820.2|42835.2|42815.2|3
1738575490000|2025-02-03 09:38:10|42840.8|42820.8|42842.7|42822.7|42842.7|42822.7|42840.2|42820.2|1
1738575500000|2025-02-03 09:38:20|42843.3|42823.3|42842.1|42822.1|42845.8|42825.8|42842.1|42822.1|5
1738575510000|2025-02-03 09:38:30|42839.6|42819.6|42830.2|42810.2|42839.6|42819.6|42830.2|42810.2|4
1738575520000|2025-02-03 09:38:40|42824.6|42804.6|42817.7|42797.7|42824.6|42804.6|42817.7|42797.7|2
1738575530000|2025-02-03 09:38:50|42815.8|42795.8|42817.7|42797.7|42817.7|42797.7|42815.2|42795.2|0
1738575540000|2025-02-03 09:39:00|42822.7|42802.7|42825.8|42805.8|42827.7|42807.7|42822.7|42802.7|10
1738575550000|2025-02-03 09:39:10|42823.3|42803.3|42822.7|42802.7|42825.2|42805.2|42822.7|42802.7|1
1738575560000|2025-02-03 09:39:20|42820.8|42800.8|42815.2|42795.2|42820.8|42800.8|42815.2|42795.2|3
1738575570000|2025-02-03 09:39:30|42814.6|42794.6|42812.7|42792.7|42814.6|42794.6|42810.2|42790.2|10
1738575580000|2025-02-03 09:39:40|||||||||3
1738575590000|2025-02-03 09:39:50|42814.6|42794.6|42815.2|42795.2|42815.2|42795.2|42814.6|42794.6|3
1738575600000|2025-02-03 09:40:00|42824.6|42804.6|42825.2|42805.2|42825.8|42805.8|42824.6|42804.6|8
1738575610000|2025-02-03 09:40:10|42827.7|42807.7|42825.2|42805.2|42829.6|42809.6|42825.2|42805.2|1
1738575620000|2025-02-03 09:40:20|||||||||1
1738575640000|2025-02-03 09:40:40|42824.6|42804.6|42820.3|42800.3|42824.6|42804.6|42820.3|42800.3|0
1738575650000|2025-02-03 09:40:50|42818.4|42798.4|42796.5|42776.5|42818.4|42798.4|42796.5|42776.5|2
1738575660000|2025-02-03 09:41:00|42794.6|42774.6|42787.7|42767.7|42794.6|42774.6|42787.7|42767.7|2
1738575670000|2025-02-03 09:41:10|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|42785.2|42765.2|1
1738575680000|2025-02-03 09:41:20|42782.7|42762.7|42780.2|42760.2|42785.2|42765.2|42780.2|42760.2|1
1738575700000|2025-02-03 09:41:40|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|42777.7|42757.7|2
1738575710000|2025-02-03 09:41:50|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|42782.7|42762.7|0
1738575720000|2025-02-03 09:42:00|42777.7|42757.7|42767.7|42747.7|42777.7|42757.7|42767.7|42747.7|7
1738575730000|2025-02-03 09:42:10|42765.2|42745.2|42755.2|42735.2|42765.2|42745.2|42755.2|42735.2|2
1738575740000|2025-02-03 09:42:20|42752.7|42732.7|42749.6|42729.6|42752.7|42732.7|42749.6|42729.6|51
1738575750000|2025-02-03 09:42:30|42747.7|42727.7|42746.5|42726.5|42749.6|42729.6|42744.6|42724.6|7
1738575760000|2025-02-03 09:42:40|42749|42729|42749.6|42729.6|42749.6|42729.6|42746.5|42726.5|6
1738575770000|2025-02-03 09:42:50|42750.8|42730.8|42752.7|42732.7|42752.7|42732.7|42750.8|42730.8|0
1738575780000|2025-02-03 09:43:00|42755.8|42735.8|42757.7|42737.7|42762.7|42742.7|42755.8|42735.8|5
1738575790000|2025-02-03 09:43:10|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|42755.2|42735.2|2
1738575800000|2025-02-03 09:43:20|42757.7|42737.7|42759.6|42739.6|42759.6|42739.6|42757.1|42737.1|3
1738575810000|2025-02-03 09:43:30|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|42757.7|42737.7|0
1738575820000|2025-02-03 09:43:40|42762.1|42742.1|42762.7|42742.7|42762.7|42742.7|42757.7|42737.7|4
1738575830000|2025-02-03 09:43:50|||||||||3
1738575840000|2025-02-03 09:44:00|42762.1|42742.1|42755.2|42735.2|42762.1|42742.1|42755.2|42735.2|4
1738575850000|2025-02-03 09:44:10|42757.1|42737.1|42752.7|42732.7|42757.1|42737.1|42752.7|42732.7|3
1738575860000|2025-02-03 09:44:20|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|42747.7|42727.7|0
1738575880000|2025-02-03 09:44:40|42750.2|42730.2|42747.7|42727.7|42752.7|42732.7|42747.7|42727.7|0
1738575890000|2025-02-03 09:44:50|||||||||1
1738575900000|2025-02-03 09:45:00|42742.7|42722.7|42747.7|42727.7|42750.8|42730.8|42742.7|42722.7|4
1738575910000|2025-02-03 09:45:10|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|42742.7|42722.7|1
1738575920000|2025-02-03 09:45:20|42742.1|42722.1|42732.7|42712.7|42742.1|42722.1|42732.7|42712.7|2
1738575930000|2025-02-03 09:45:30|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|42727.7|42707.7|2
1738575940000|2025-02-03 09:45:40|42725.2|42705.2|42722.7|42702.7|42727.7|42707.7|42722.7|42702.7|0
1738575960000|2025-02-03 09:46:00|42727.7|42707.7|42722.7|42702.7|42727.7|42707.7|42722.7|42702.7|3
1738575970000|2025-02-03 09:46:10|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|42717.7|42697.7|1
1738575980000|2025-02-03 09:46:20|42717.1|42697.1|42714.6|42694.6|42717.1|42697.1|42714.6|42694.6|2
1738575990000|2025-02-03 09:46:30|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|42712.1|42692.1|0
1738576000000|2025-02-03 09:46:40|42709.6|42689.6|42707.7|42687.7|42712.1|42692.1|42707.7|42687.7|6
1738576010000|2025-02-03 09:46:50|42705.2|42685.2|42705.2|42685.2|42705.2|42685.2|42702.7|42682.7|7
1738576020000|2025-02-03 09:47:00|42707.7|42687.7|42707.7|42687.7|42712.7|42692.7|42707.7|42687.7|13
1738576030000|2025-02-03 09:47:10|42703.9|42683.9|42697.7|42677.7|42703.9|42683.9|42697.7|42677.7|8
1738576040000|2025-02-03 09:47:20|42690.2|42670.2|42690.2|42670.2|42690.2|42670.2|42685.2|42665.2|8
1738576050000|2025-02-03 09:47:30|||||||||1
1738576060000|2025-02-03 09:47:40|42688.3|42668.3|42687.7|42667.7|42688.3|42668.3|42687.7|42667.7|1
1738576070000|2025-02-03 09:47:50|||||||||1
1738576080000|2025-02-03 09:48:00|42685.2|42665.2|42675.2|42655.2|42685.2|42665.2|42675.2|42655.2|13
1738576090000|2025-02-03 09:48:10|42675.8|42655.8|42670.2|42650.2|42675.8|42655.8|42670.2|42650.2|3
1738576100000|2025-02-03 09:48:20|42672.7|42652.7|42670.2|42650.2|42672.7|42652.7|42670.2|42650.2|9
1738576110000|2025-02-03 09:48:30|42669.6|42649.6|42662.7|42642.7|42669.6|42649.6|42662.7|42642.7|2
1738576120000|2025-02-03 09:48:40|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|42662.8|42642.8|2
1738576130000|2025-02-03 09:48:50|42663.4|42643.4|42667.8|42647.8|42667.8|42647.8|42663.4|42643.4|1
1738576140000|2025-02-03 09:49:00|42669.7|42649.7|42670.3|42650.3|42670.3|42650.3|42669.7|42649.7|7
1738576150000|2025-02-03 09:49:10|42672.8|42652.8|42672.8|42652.8|42675.3|42655.3|42672.8|42652.8|4
1738576170000|2025-02-03 09:49:30|42677.8|42657.8|42687.8|42667.8|42687.8|42667.8|42677.8|42657.8|10
1738576180000|2025-02-03 09:49:40|42682.8|42662.8|42687.8|42667.8|42687.8|42667.8|42682.8|42662.8|0
1738576190000|2025-02-03 09:49:50|42688.4|42668.4|42690.9|42670.9|42692.8|42672.8|42688.4|42668.4|1
1738576200000|2025-02-03 09:50:00|42692.8|42672.8|42702.8|42682.8|42702.8|42682.8|42690.9|42670.9|1
1738576210000|2025-02-03 09:50:10|42702.2|42682.2|42703.4|42683.4|42703.4|42683.4|42702.2|42682.2|3
1738576220000|2025-02-03 09:50:20|42702.8|42682.8|42687.8|42667.8|42702.8|42682.8|42687.8|42667.8|6
1738576230000|2025-02-03 09:50:30|42685.9|42665.9|42680.3|42660.3|42685.9|42665.9|42680.3|42660.3|1
1738576240000|2025-02-03 09:50:40|42679.7|42659.7|42680.9|42660.9|42680.9|42660.9|42679.7|42659.7|1
1738576250000|2025-02-03 09:50:50|42682.8|42662.8|42685.9|42665.9|42685.9|42665.9|42682.8|42662.8|0
1738576260000|2025-02-03 09:51:00|42682.8|42662.8|42677.8|42657.8|42682.8|42662.8|42677.8|42657.8|2
1738576270000|2025-02-03 09:51:10|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|42675.3|42655.3|0
1738576280000|2025-02-03 09:51:20|42674.7|42654.7|42672.2|42652.2|42674.7|42654.7|42672.2|42652.2|1
1738576290000|2025-02-03 09:51:30|42670.3|42650.3|42670.3|42650.3|42675.3|42655.3|42670.3|42650.3|5
1738576300000|2025-02-03 09:51:40|42670.9|42650.9|42675.3|42655.3|42675.3|42655.3|42670.3|42650.3|1
1738576320000|2025-02-03 09:52:00|42677.8|42657.8|42675.3|42655.3|42677.8|42657.8|42675.3|42655.3|8
1738576340000|2025-02-03 09:52:20|42674.7|42654.7|42667.8|42647.8|42674.7|42654.7|42667.8|42647.8|15
1738576350000|2025-02-03 09:52:30|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|42667.2|42647.2|1
1738576360000|2025-02-03 09:52:40|42665.9|42645.9|42662.8|42642.8|42667.8|42647.8|42662.8|42642.8|6
1738576390000|2025-02-03 09:53:10|42667.8|42647.8|42662.8|42642.8|42667.8|42647.8|42662.8|42642.8|5
1738576400000|2025-02-03 09:53:20|42667.2|42647.2|42662.8|42642.8|42667.8|42647.8|42662.8|42642.8|0
1738576410000|2025-02-03 09:53:30|42665.3|42645.3|42667.8|42647.8|42667.8|42647.8|42665.3|42645.3|2
1738576430000|2025-02-03 09:53:50|42672.8|42652.8|42667.8|42647.8|42675.3|42655.3|42667.8|42647.8|1
1738576440000|2025-02-03 09:54:00|42669|42649|42701.6|42681.6|42701.6|42681.6|42667.8|42647.8|39
1738576450000|2025-02-03 09:54:10|42701|42681|42710.9|42690.9|42710.9|42690.9|42692.2|42672.2|8
1738576460000|2025-02-03 09:54:20|42709.7|42689.7|42708.5|42688.5|42709.7|42689.7|42708.5|42688.5|14
1738576470000|2025-02-03 09:54:30|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|42707.2|42687.2|2
1738576480000|2025-02-03 09:54:40|42706.6|42686.6|42704.7|42684.7|42707.8|42687.8|42704.7|42684.7|4
1738576490000|2025-02-03 09:54:50|42702.8|42682.8|42706.6|42686.6|42709.7|42689.7|42692.8|42672.8|45
1738576500000|2025-02-03 09:55:00|42707.2|42687.2|42714.7|42694.7|42716|42696|42707.2|42687.2|35
1738576510000|2025-02-03 09:55:10|42717.2|42697.2|42721|42701|42724.1|42704.1|42717.2|42697.2|5
1738576520000|2025-02-03 09:55:20|42720.4|42700.4|42718.5|42698.5|42720.4|42700.4|42718.5|42698.5|0
1738576530000|2025-02-03 09:55:30|42717.9|42697.9|42691.6|42671.6|42717.9|42697.9|42691.6|42671.6|6
1738576540000|2025-02-03 09:55:40|42691|42671|42698.5|42678.5|42698.5|42678.5|42681.6|42661.6|27
1738576550000|2025-02-03 09:55:50|42696|42676|42695.4|42675.4|42696|42676|42695.4|42675.4|6
1738576560000|2025-02-03 09:56:00|42687.2|42667.2|42691|42671|42693.5|42673.5|42684.1|42664.1|25
1738576570000|2025-02-03 09:56:10|42689.1|42669.1|42689.7|42669.7|42693.5|42673.5|42687.2|42667.2|12
1738576580000|2025-02-03 09:56:20|42693.5|42673.5|42680.4|42660.4|42694.1|42674.1|42680.4|42660.4|11
1738576590000|2025-02-03 09:56:30|42677.9|42657.9|42671.6|42651.6|42677.9|42657.9|42671.6|42651.6|1
1738576600000|2025-02-03 09:56:40|42667.9|42647.9|42652.8|42632.8|42667.9|42647.9|42646.6|42626.6|25
1738576610000|2025-02-03 09:56:50|42653.4|42633.4|42661.6|42641.6|42664.1|42644.1|42653.4|42633.4|1
1738576620000|2025-02-03 09:57:00|42664.1|42644.1|42661.6|42641.6|42664.1|42644.1|42661.6|42641.6|0
1738576630000|2025-02-03 09:57:10|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|42659.1|42639.1|1
1738576640000|2025-02-03 09:57:20|42659.7|42639.7|42659.1|42639.1|42661.6|42641.6|42659.1|42639.1|1
1738576670000|2025-02-03 09:57:50|42659.7|42639.7|42661.6|42641.6|42661.6|42641.6|42659.7|42639.7|2
1738576680000|2025-02-03 09:58:00|42664.1|42644.1|42679.7|42659.7|42689.1|42669.1|42664.1|42644.1|28
1738576690000|2025-02-03 09:58:10|42682.2|42662.2|42691.6|42671.6|42691.6|42671.6|42682.2|42662.2|19
1738576700000|2025-02-03 09:58:20|42689.1|42669.1|42668.5|42648.5|42691.6|42671.6|42668.5|42648.5|18
1738576710000|2025-02-03 09:58:30|42669.1|42649.1|42671|42651|42671|42651|42669.1|42649.1|1
1738576720000|2025-02-03 09:58:40|42670.4|42650.4|42668.5|42648.5|42670.4|42650.4|42668.5|42648.5|1
1738576730000|2025-02-03 09:58:50|||||||||1
1738576740000|2025-02-03 09:59:00|42666.6|42646.6|42654.1|42634.1|42666.6|42646.6|42654.1|42634.1|9
1738576750000|2025-02-03 09:59:10|42651.6|42631.6|42654.1|42634.1|42654.1|42634.1|42651.6|42631.6|0
1738576770000|2025-02-03 09:59:30|42656.6|42636.6|42656.6|42636.6|42656.6|42636.6|42652.8|42632.8|3
1738576780000|2025-02-03 09:59:40|42659.1|42639.1|42664.1|42644.1|42664.1|42644.1|42659.1|42639.1|4
1738576790000|2025-02-03 09:59:50|42663.5|42643.5|42666.6|42646.6|42667.2|42647.2|42661.6|42641.6|4
1738576800000|2025-02-03 10:00:00|42669.7|42649.7|42676.6|42656.6|42676.6|42656.6|42669.7|42649.7|3
1738576810000|2025-02-03 10:00:10|42678.5|42658.5|42681.6|42661.6|42681.6|42661.6|42678.5|42658.5|4
1738576820000|2025-02-03 10:00:20|42682.2|42662.2|42691.6|42671.6|42691.6|42671.6|42682.2|42662.2|3
1738576830000|2025-02-03 10:00:30|42690.4|42670.4|42677.2|42657.2|42690.4|42670.4|42677.2|42657.2|6
1738576840000|2025-02-03 10:00:40|42679.1|42659.1|42686.6|42666.6|42686.6|42666.6|42679.1|42659.1|1
1738576850000|2025-02-03 10:00:50|42686|42666|42686.6|42666.6|42688.5|42668.5|42684.1|42664.1|12
1738576860000|2025-02-03 10:01:00|42688.5|42668.5|42702.9|42682.9|42702.9|42682.9|42688.5|42668.5|3
1738576870000|2025-02-03 10:01:10|42703.5|42683.5|42708.5|42688.5|42708.5|42688.5|42702.3|42682.3|2
1738576880000|2025-02-03 10:01:20|42712.3|42692.3|42728.5|42708.5|42728.5|42708.5|42712.3|42692.3|11
1738576890000|2025-02-03 10:01:30|42731|42711|42736|42716|42736|42716|42731|42711|18
1738576900000|2025-02-03 10:01:40|42736.6|42716.6|42723.5|42703.5|42738.5|42718.5|42723.5|42703.5|14
1738576910000|2025-02-03 10:01:50|42720.4|42700.4|42738.5|42718.5|42738.5|42718.5|42719.7|42699.7|1
1738576920000|2025-02-03 10:02:00|42740.4|42720.4|42742.2|42722.2|42742.2|42722.2|42738.5|42718.5|6
1738576930000|2025-02-03 10:02:10|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|42744.1|42724.1|1
1738576940000|2025-02-03 10:02:20|42746|42726|42741.6|42721.6|42746.6|42726.6|42741.6|42721.6|5
1738576950000|2025-02-03 10:02:30|42742.2|42722.2|42744.1|42724.1|42744.1|42724.1|42741.6|42721.6|2
1738576960000|2025-02-03 10:02:40|42744.7|42724.7|42744.1|42724.1|42746.6|42726.6|42744.1|42724.1|2
1738576970000|2025-02-03 10:02:50|42746.6|42726.6|42733.5|42713.5|42746.6|42726.6|42733.5|42713.5|3
1738576980000|2025-02-03 10:03:00|42736|42716|42746.6|42726.6|42746.6|42726.6|42734.1|42714.1|1
1738576990000|2025-02-03 10:03:10|42749.1|42729.1|42751.6|42731.6|42751.6|42731.6|42749.1|42729.1|5
1738577000000|2025-02-03 10:03:20|42755.4|42735.4|42756.6|42736.6|42756.6|42736.6|42751.6|42731.6|2
1738577010000|2025-02-03 10:03:30|42757.2|42737.2|42756.6|42736.6|42759.1|42739.1|42756.6|42736.6|4
1738577020000|2025-02-03 10:03:40|42754.1|42734.1|42741.6|42721.6|42754.1|42734.1|42741.6|42721.6|2
1738577030000|2025-02-03 10:03:50|42746.6|42726.6|42749.1|42729.1|42749.1|42729.1|42746.6|42726.6|1
1738577040000|2025-02-03 10:04:00|42751.6|42731.6|42759.7|42739.7|42759.7|42739.7|42751.6|42731.6|3
1738577050000|2025-02-03 10:04:10|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|42761.6|42741.6|1
1738577060000|2025-02-03 10:04:20|42764.7|42744.7|42764.7|42744.7|42764.7|42744.7|42764.1|42744.1|2
1738577070000|2025-02-03 10:04:30|42765.3|42745.3|42771.6|42751.6|42771.6|42751.6|42765.3|42745.3|14
1738577080000|2025-02-03 10:04:40|42772.2|42752.2|42781.6|42761.6|42786.6|42766.6|42772.2|42752.2|2
1738577090000|2025-02-03 10:04:50|42782.2|42762.2|42781.6|42761.6|42782.2|42762.2|42776.6|42756.6|3
1738577100000|2025-02-03 10:05:00|42782.2|42762.2|42781.6|42761.6|42786.6|42766.6|42781.6|42761.6|0
1738577110000|2025-02-03 10:05:10|42778.5|42758.5|42771.6|42751.6|42778.5|42758.5|42771.6|42751.6|5
1738577120000|2025-02-03 10:05:20|42771|42751|42769.1|42749.1|42771.6|42751.6|42766.6|42746.6|4
1738577130000|2025-02-03 10:05:30|42766.6|42746.6|42756.6|42736.6|42766.6|42746.6|42756.6|42736.6|2
1738577140000|2025-02-03 10:05:40|42756|42736|42746.6|42726.6|42756|42736|42746.6|42726.6|4
1738577150000|2025-02-03 10:05:50|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|42751.6|42731.6|0
1738577160000|2025-02-03 10:06:00|42751|42731|42746.6|42726.6|42751|42731|42746.6|42726.6|1
1738577170000|2025-02-03 10:06:10|42741|42721|42734.1|42714.1|42741|42721|42734.1|42714.1|2
1738577180000|2025-02-03 10:06:20|42731.6|42711.6|42726|42706|42731.6|42711.6|42726|42706|5
1738577200000|2025-02-03 10:06:40|42724.1|42704.1|42724.1|42704.1|42726.6|42706.6|42721.6|42701.6|5
1738577210000|2025-02-03 10:06:50|42722.2|42702.2|42726.6|42706.6|42726.6|42706.6|42721.6|42701.6|3
1738577220000|2025-02-03 10:07:00|42727.2|42707.2|42746.6|42726.6|42746.6|42726.6|42727.2|42707.2|0
1738577230000|2025-02-03 10:07:10|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|42741.6|42721.6|1
1738577240000|2025-02-03 10:07:20|42736.6|42716.6|42734.1|42714.1|42736.6|42716.6|42734.1|42714.1|0
1738577250000|2025-02-03 10:07:30|42734.7|42714.7|42736.6|42716.6|42736.6|42716.6|42734.1|42714.1|0
1738577260000|2025-02-03 10:07:40|42736|42716|42731.6|42711.6|42736|42716|42731.6|42711.6|0
1738577270000|2025-02-03 10:07:50|42733.5|42713.5|42741.6|42721.6|42741.6|42721.6|42733.5|42713.5|4
1738577280000|2025-02-03 10:08:00|42742.2|42722.2|42746.6|42726.6|42747.2|42727.2|42742.2|42722.2|0
1738577290000|2025-02-03 10:08:10|42747.2|42727.2|42749.7|42729.7|42749.7|42729.7|42747.2|42727.2|2
1738577300000|2025-02-03 10:08:20|42752.2|42732.2|42763.4|42743.4|42763.4|42743.4|42752.2|42732.2|21
1738577310000|2025-02-03 10:08:30|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|1
1738577320000|2025-02-03 10:08:40|||||||||1
1738577330000|2025-02-03 10:08:50|42764.7|42744.7|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1738577340000|2025-02-03 10:09:00|42764|42744|42770.9|42750.9|42770.9|42750.9|42764|42744|2
1738577350000|2025-02-03 10:09:10|42770.3|42750.3|42767.8|42747.8|42770.9|42750.9|42767.8|42747.8|0
1738577360000|2025-02-03 10:09:20|42770.9|42750.9|42767.8|42747.8|42770.9|42750.9|42767.8|42747.8|0
1738577370000|2025-02-03 10:09:30|42765.9|42745.9|42765.9|42745.9|42767.8|42747.8|42765.9|42745.9|0
1738577380000|2025-02-03 10:09:40|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1738577390000|2025-02-03 10:09:50|||||||||1
1738577400000|2025-02-03 10:10:00|42764|42744|42767.8|42747.8|42767.8|42747.8|42764|42744|3
1738577410000|2025-02-03 10:10:10|42765.3|42745.3|42762.8|42742.8|42765.3|42745.3|42762.8|42742.8|0
1738577420000|2025-02-03 10:10:20|42762.2|42742.2|42757.8|42737.8|42762.2|42742.2|42757.8|42737.8|0
1738577430000|2025-02-03 10:10:30|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|42760.9|42740.9|1
1738577450000|2025-02-03 10:10:50|42759.7|42739.7|42757.8|42737.8|42759.7|42739.7|42757.8|42737.8|0
1738577460000|2025-02-03 10:11:00|42752.8|42732.8|42747.8|42727.8|42752.8|42732.8|42747.8|42727.8|1
1738577480000|2025-02-03 10:11:20|42747.2|42727.2|42747.8|42727.8|42747.8|42727.8|42742.8|42722.8|4
1738577490000|2025-02-03 10:11:30|42750.9|42730.9|42752.8|42732.8|42752.8|42732.8|42750.9|42730.9|1
1738577500000|2025-02-03 10:11:40|42752.2|42732.2|42747.8|42727.8|42752.2|42732.2|42747.8|42727.8|1
1738577510000|2025-02-03 10:11:50|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|42742.8|42722.8|0
1738577520000|2025-02-03 10:12:00|||||||||2
1738577530000|2025-02-03 10:12:10|42740.3|42720.3|42737.8|42717.8|42740.3|42720.3|42737.8|42717.8|0
1738577540000|2025-02-03 10:12:20|42737.2|42717.2|42732.8|42712.8|42737.2|42717.2|42732.2|42712.2|1
1738577560000|2025-02-03 10:12:40|42732.2|42712.2|42727.8|42707.8|42732.8|42712.8|42727.8|42707.8|0
1738577570000|2025-02-03 10:12:50|42728.4|42708.4|42732.8|42712.8|42732.8|42712.8|42728.4|42708.4|1
1738577580000|2025-02-03 10:13:00|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|42737.8|42717.8|0
1738577590000|2025-02-03 10:13:10|42742.2|42722.2|42747.8|42727.8|42747.8|42727.8|42742.2|42722.2|2
1738577610000|2025-02-03 10:13:30|42748.4|42728.4|42747.8|42727.8|42748.4|42728.4|42747.8|42727.8|0
1738577620000|2025-02-03 10:13:40|42750.3|42730.3|42748.4|42728.4|42750.3|42730.3|42748.4|42728.4|1
1738577630000|2025-02-03 10:13:50|42749|42729|42747.8|42727.8|42752.8|42732.8|42747.8|42727.8|4
1738577640000|2025-02-03 10:14:00|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|42750.3|42730.3|0
1738577650000|2025-02-03 10:14:10|42752.8|42732.8|42754.7|42734.7|42754.7|42734.7|42752.8|42732.8|0
1738577660000|2025-02-03 10:14:20|42755.3|42735.3|42757.8|42737.8|42757.8|42737.8|42755.3|42735.3|1
1738577670000|2025-02-03 10:14:30|||||||||3
1738577680000|2025-02-03 10:14:40|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|42758.4|42738.4|2
1738577690000|2025-02-03 10:14:50|42762.8|42742.8|42767.8|42747.8|42767.8|42747.8|42762.8|42742.8|2
1738577700000|2025-02-03 10:15:00|42767.2|42747.2|42767.8|42747.8|42767.8|42747.8|42764|42744|0
1738577710000|2025-02-03 10:15:10|42767.2|42747.2|42762.8|42742.8|42767.2|42747.2|42762.8|42742.8|0
1738577720000|2025-02-03 10:15:20|42765.3|42745.3|42767.8|42747.8|42767.8|42747.8|42765.3|42745.3|1
1738577730000|2025-02-03 10:15:30|42767.2|42747.2|42765.3|42745.3|42767.8|42747.8|42765.3|42745.3|1
1738577740000|2025-02-03 10:15:40|42767.8|42747.8|42767.2|42747.2|42767.8|42747.8|42762.8|42742.8|13
1738577750000|2025-02-03 10:15:50|42765.3|42745.3|42759.7|42739.7|42765.3|42745.3|42759.7|42739.7|1
1738577760000|2025-02-03 10:16:00|42757.8|42737.8|42762.8|42742.8|42762.8|42742.8|42757.8|42737.8|2
1738577770000|2025-02-03 10:16:10|||||||||1
1738577780000|2025-02-03 10:16:20|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|42759.7|42739.7|2
1738577790000|2025-02-03 10:16:30|42757.8|42737.8|42752.8|42732.8|42757.8|42737.8|42752.8|42732.8|0
1738577800000|2025-02-03 10:16:40|42752.2|42732.2|42744.7|42724.7|42752.2|42732.2|42743.4|42723.4|0
1738577810000|2025-02-03 10:16:50|42745.3|42725.3|42744.8|42724.8|42745.3|42725.3|42737.8|42717.8|5
1738577820000|2025-02-03 10:17:00|42746.7|42726.7|42739.8|42719.8|42746.7|42726.7|42739.8|42719.8|4
1738577830000|2025-02-03 10:17:10|42739.2|42719.2|42720.9|42700.9|42739.2|42719.2|42720.9|42700.9|16
1738577840000|2025-02-03 10:17:20|42721|42701|42720.4|42700.4|42722.9|42702.9|42720.4|42700.4|2
1738577850000|2025-02-03 10:17:30|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|42722.9|42702.9|3
1738577860000|2025-02-03 10:17:40|42723.5|42703.5|42727.9|42707.9|42727.9|42707.9|42723.5|42703.5|0
1738577880000|2025-02-03 10:18:00|42729.8|42709.8|42730.4|42710.4|42730.4|42710.4|42729.8|42709.8|2
1738577890000|2025-02-03 10:18:10|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|42729.8|42709.8|1
1738577900000|2025-02-03 10:18:20|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|42727.3|42707.3|1
1738577910000|2025-02-03 10:18:30|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|42720.4|42700.4|1
1738577920000|2025-02-03 10:18:40|42717.9|42697.9|42720.4|42700.4|42720.4|42700.4|42717.9|42697.9|0
1738577930000|2025-02-03 10:18:50|42721|42701|42720.4|42700.4|42722.9|42702.9|42717.9|42697.9|2
1738577940000|2025-02-03 10:19:00|42722.9|42702.9|42717.9|42697.9|42722.9|42702.9|42717.9|42697.9|0
1738577950000|2025-02-03 10:19:10|42717.3|42697.3|42715.4|42695.4|42717.3|42697.3|42715.4|42695.4|0
1738577960000|2025-02-03 10:19:20|42712.9|42692.9|42711.7|42691.7|42712.9|42692.9|42711.7|42691.7|0
1738577970000|2025-02-03 10:19:30|42707.9|42687.9|42704.8|42684.8|42707.9|42687.9|42704.8|42684.8|3
1738577980000|2025-02-03 10:19:40|42702.3|42682.3|42702.9|42682.9|42702.9|42682.9|42702.3|42682.3|0
1738577990000|2025-02-03 10:19:50|42703.5|42683.5|42702.9|42682.9|42707.3|42687.3|42702.9|42682.9|3
1738578000000|2025-02-03 10:20:00|42703.5|42683.5|42705.4|42685.4|42705.4|42685.4|42703.5|42683.5|3
1738578010000|2025-02-03 10:20:10|42704.8|42684.8|42705.4|42685.4|42705.4|42685.4|42697.9|42677.9|8
1738578020000|2025-02-03 10:20:20|42704.8|42684.8|42702.9|42682.9|42704.8|42684.8|42702.9|42682.9|0
1738578030000|2025-02-03 10:20:30|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|42700.4|42680.4|1
1738578040000|2025-02-03 10:20:40|42701|42681|42702.9|42682.9|42702.9|42682.9|42700.4|42680.4|0
1738578050000|2025-02-03 10:20:50|42700.4|42680.4|42688.5|42668.5|42700.4|42680.4|42688.5|42668.5|4
1738578060000|2025-02-03 10:21:00|42687.9|42667.9|42688.5|42668.5|42688.5|42668.5|42685.4|42665.4|3
1738578070000|2025-02-03 10:21:10|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|2
1738578090000|2025-02-03 10:21:30|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|2
1738578100000|2025-02-03 10:21:40|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|7
1738578110000|2025-02-03 10:21:50|42686|42666|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1738578120000|2025-02-03 10:22:00|42684.8|42664.8|42695.4|42675.4|42695.4|42675.4|42684.8|42664.8|4
1738578130000|2025-02-03 10:22:10|42696|42676|42707.9|42687.9|42712.9|42692.9|42696|42676|7
1738578140000|2025-02-03 10:22:20|42707.3|42687.3|42702.9|42682.9|42707.3|42687.3|42702.9|42682.9|0
1738578150000|2025-02-03 10:22:30|42701|42681|42692.9|42672.9|42701|42681|42690.4|42670.4|2
1738578160000|2025-02-03 10:22:40|42690.4|42670.4|42692.9|42672.9|42692.9|42672.9|42690.4|42670.4|0
1738578170000|2025-02-03 10:22:50|42687.9|42667.9|42690.4|42670.4|42692.9|42672.9|42687.9|42667.9|1
1738578180000|2025-02-03 10:23:00|42692.9|42672.9|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|3
1738578190000|2025-02-03 10:23:10|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1738578200000|2025-02-03 10:23:20|42679.8|42659.8|42682.9|42662.9|42682.9|42662.9|42679.8|42659.8|4
1738578210000|2025-02-03 10:23:30|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|42684.1|42664.1|0
1738578220000|2025-02-03 10:23:40|42686.7|42666.7|42682.9|42662.9|42686.7|42666.7|42682.9|42662.9|1
1738578240000|2025-02-03 10:24:00|42682.3|42662.3|42682.3|42662.3|42682.3|42662.3|42681.7|42661.7|0
1738578250000|2025-02-03 10:24:10|42684.8|42664.8|42684.8|42664.8|42684.8|42664.8|42682.9|42662.9|1
1738578260000|2025-02-03 10:24:20|42685.4|42665.4|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|0
1738578270000|2025-02-03 10:24:30|42684.8|42664.8|42682.9|42662.9|42684.8|42664.8|42682.9|42662.9|1
1738578280000|2025-02-03 10:24:40|42687.9|42667.9|42685.4|42665.4|42687.9|42667.9|42685.4|42665.4|0
1738578290000|2025-02-03 10:24:50|42682.9|42662.9|42684.8|42664.8|42684.8|42664.8|42682.3|42662.3|0
1738578300000|2025-02-03 10:25:00|42687.9|42667.9|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1738578310000|2025-02-03 10:25:10|42687.9|42667.9|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1738578320000|2025-02-03 10:25:20|42683.5|42663.5|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|0
1738578330000|2025-02-03 10:25:30|42686|42666|42687.3|42667.3|42687.9|42667.9|42686|42666|1
1738578340000|2025-02-03 10:25:40|42687.9|42667.9|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1738578360000|2025-02-03 10:26:00|42680.4|42660.4|42677.3|42657.3|42680.4|42660.4|42674.8|42654.8|3
1738578370000|2025-02-03 10:26:10|42675.4|42655.4|42672.3|42652.3|42675.4|42655.4|42672.3|42652.3|1
1738578380000|2025-02-03 10:26:20|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|42672.9|42652.9|1
1738578390000|2025-02-03 10:26:30|42673.5|42653.5|42677.9|42657.9|42677.9|42657.9|42672.9|42652.9|0
1738578400000|2025-02-03 10:26:40|42675.4|42655.4|42677.9|42657.9|42677.9|42657.9|42672.9|42652.9|0
1738578410000|2025-02-03 10:26:50|42675.4|42655.4|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|0
1738578420000|2025-02-03 10:27:00|42674.1|42654.1|42677.9|42657.9|42677.9|42657.9|42674.1|42654.1|0
1738578430000|2025-02-03 10:27:10|42675.4|42655.4|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|1
1738578440000|2025-02-03 10:27:20|42672.3|42652.3|42670.4|42650.4|42672.3|42652.3|42670.4|42650.4|1
1738578450000|2025-02-03 10:27:30|42665.4|42645.4|42667.9|42647.9|42667.9|42647.9|42665.4|42645.4|3
1738578460000|2025-02-03 10:27:40|42664.1|42644.1|42662.9|42642.9|42664.1|42644.1|42662.9|42642.9|0
1738578470000|2025-02-03 10:27:50|42663.5|42643.5|42667.9|42647.9|42667.9|42647.9|42663.5|42643.5|0
1738578480000|2025-02-03 10:28:00|||||||||2
1738578490000|2025-02-03 10:28:10|42669.1|42649.1|42674.1|42654.1|42674.1|42654.1|42669.1|42649.1|0
1738578500000|2025-02-03 10:28:20|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1738578510000|2025-02-03 10:28:30|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|42682.9|42662.9|0
1738578520000|2025-02-03 10:28:40|42677.9|42657.9|42682.9|42662.9|42682.9|42662.9|42677.9|42657.9|0
1738578530000|2025-02-03 10:28:50|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|42683.5|42663.5|1
1738578540000|2025-02-03 10:29:00|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|1
1738578560000|2025-02-03 10:29:20|42685.4|42665.4|42682.9|42662.9|42685.4|42665.4|42682.9|42662.9|0
1738578570000|2025-02-03 10:29:30|42683.5|42663.5|42685.4|42665.4|42685.4|42665.4|42683.5|42663.5|0
1738578580000|2025-02-03 10:29:40|42687.3|42667.3|42687.9|42667.9|42687.9|42667.9|42687.3|42667.3|3
1738578590000|2025-02-03 10:29:50|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|42690.4|42670.4|1
1738578600000|2025-02-03 10:30:00|42692.9|42672.9|42690.4|42670.4|42692.9|42672.9|42687.9|42667.9|2
1738578610000|2025-02-03 10:30:10|42689.8|42669.8|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|0
1738578620000|2025-02-03 10:30:20|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|5
1738578630000|2025-02-03 10:30:30|42691|42671|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|0
1738578640000|2025-02-03 10:30:40|42689.1|42669.1|42692.9|42672.9|42692.9|42672.9|42687.9|42667.9|0
1738578650000|2025-02-03 10:30:50|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|42695.4|42675.4|1
1738578670000|2025-02-03 10:31:10|42692.9|42672.9|42697.9|42677.9|42697.9|42677.9|42692.9|42672.9|4
1738578680000|2025-02-03 10:31:20|42697.3|42677.3|42685.4|42665.4|42697.3|42677.3|42685.4|42665.4|5
1738578690000|2025-02-03 10:31:30|||||||||2
1738578700000|2025-02-03 10:31:40|42687.9|42667.9|42692.9|42672.9|42692.9|42672.9|42687.9|42667.9|1
1738578710000|2025-02-03 10:31:50|42693.5|42673.5|42700.4|42680.4|42700.4|42680.4|42693.5|42673.5|12
1738578720000|2025-02-03 10:32:00|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|0
1738578730000|2025-02-03 10:32:10|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|0
1738578750000|2025-02-03 10:32:30|42692.3|42672.3|42690.4|42670.4|42692.9|42672.9|42687.9|42667.9|2
1738578760000|2025-02-03 10:32:40|42691|42671|42691.7|42671.7|42692.9|42672.9|42687.9|42667.9|0
1738578770000|2025-02-03 10:32:50|42687.9|42667.9|42687.9|42667.9|42691.7|42671.7|42687.9|42667.9|0
1738578780000|2025-02-03 10:33:00|42690.4|42670.4|42691|42671|42691|42671|42690.4|42670.4|2
1738578790000|2025-02-03 10:33:10|42690.4|42670.4|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|1
1738578800000|2025-02-03 10:33:20|42692.9|42672.9|42687.9|42667.9|42692.9|42672.9|42687.9|42667.9|0
1738578810000|2025-02-03 10:33:30|||||||||3
1738578820000|2025-02-03 10:33:40|42685.4|42665.4|42687.9|42667.9|42687.9|42667.9|42684.8|42664.8|4
1738578830000|2025-02-03 10:33:50|42687.3|42667.3|42685.4|42665.4|42687.3|42667.3|42685.4|42665.4|1
1738578840000|2025-02-03 10:34:00|42687.9|42667.9|42690.4|42670.4|42690.4|42670.4|42687.9|42667.9|5
1738578850000|2025-02-03 10:34:10|42692.3|42672.3|42690.4|42670.4|42692.3|42672.3|42690.4|42670.4|1
1738578860000|2025-02-03 10:34:20|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|42692.9|42672.9|0
1738578870000|2025-02-03 10:34:30|42692.3|42672.3|42692.9|42672.9|42692.9|42672.9|42687.9|42667.9|0
1738578880000|2025-02-03 10:34:40|42692.3|42672.3|42692.9|42672.9|42692.9|42672.9|42687.9|42667.9|2
1738578890000|2025-02-03 10:34:50|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|42687.9|42667.9|0
1738578900000|2025-02-03 10:35:00|42690.4|42670.4|42696|42676|42698.5|42678.5|42687.9|42667.9|23
1738578910000|2025-02-03 10:35:10|42697.9|42677.9|42692.9|42672.9|42697.9|42677.9|42692.9|42672.9|5
1738578920000|2025-02-03 10:35:20|42692.3|42672.3|42682.9|42662.9|42692.3|42672.3|42682.9|42662.9|0
1738578930000|2025-02-03 10:35:30|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|1
1738578940000|2025-02-03 10:35:40|42677.3|42657.3|42672.9|42652.9|42677.3|42657.3|42670.4|42650.4|0
1738578950000|2025-02-03 10:35:50|42670.4|42650.4|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|1
1738578960000|2025-02-03 10:36:00|42667.9|42647.9|42665.4|42645.4|42670.4|42650.4|42665.4|42645.4|5
1738578970000|2025-02-03 10:36:10|42666|42646|42667.9|42647.9|42667.9|42647.9|42665.4|42645.4|0
1738578980000|2025-02-03 10:36:20|42670.4|42650.4|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|0
1738578990000|2025-02-03 10:36:30|42669.8|42649.8|42667.9|42647.9|42669.8|42649.8|42665.4|42645.4|0
1738579000000|2025-02-03 10:36:40|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|42665.4|42645.4|1
1738579010000|2025-02-03 10:36:50|42662.9|42642.9|42665.4|42645.4|42665.4|42645.4|42662.9|42642.9|1
1738579020000|2025-02-03 10:37:00|42664.8|42644.8|42665.4|42645.4|42667.9|42647.9|42661|42641|14
1738579030000|2025-02-03 10:37:10|||||||||1
1738579040000|2025-02-03 10:37:20|||||||||1
1738579050000|2025-02-03 10:37:30|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|42667.9|42647.9|3
1738579060000|2025-02-03 10:37:40|42665.4|42645.4|42662.9|42642.9|42665.4|42645.4|42662.9|42642.9|2
1738579070000|2025-02-03 10:37:50|42660.4|42640.4|42662.9|42642.9|42662.9|42642.9|42660.4|42640.4|1
1738579080000|2025-02-03 10:38:00|42667.9|42647.9|42665.4|42645.4|42667.9|42647.9|42665.4|42645.4|0
1738579090000|2025-02-03 10:38:10|42667.9|42647.9|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|1
1738579100000|2025-02-03 10:38:20|42671|42651|42670.4|42650.4|42672.9|42652.9|42670.4|42650.4|0
1738579110000|2025-02-03 10:38:30|42671|42651|42672.9|42652.9|42672.9|42652.9|42671|42651|0
1738579120000|2025-02-03 10:38:40|42674.8|42654.8|42672.9|42652.9|42675.4|42655.4|42672.9|42652.9|1
1738579140000|2025-02-03 10:39:00|42673.5|42653.5|42672.9|42652.9|42675.4|42655.4|42670.4|42650.4|1
1738579150000|2025-02-03 10:39:10|42672.3|42652.3|42670.4|42650.4|42672.3|42652.3|42670.4|42650.4|0
1738579160000|2025-02-03 10:39:20|42667.9|42647.9|42670.4|42650.4|42670.4|42650.4|42667.9|42647.9|0
1738579170000|2025-02-03 10:39:30|42669.8|42649.8|42667.9|42647.9|42669.8|42649.8|42667.9|42647.9|0
1738579180000|2025-02-03 10:39:40|42668.5|42648.5|42672.9|42652.9|42672.9|42652.9|42668.5|42648.5|2
1738579190000|2025-02-03 10:39:50|42672.3|42652.3|42672.9|42652.9|42672.9|42652.9|42670.4|42650.4|0
1738579200000|2025-02-03 10:40:00|42676|42656|42685.4|42665.4|42685.4|42665.4|42676|42656|2
1738579210000|2025-02-03 10:40:10|42683.5|42663.5|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|1
1738579220000|2025-02-03 10:40:20|42691|42671|42692.9|42672.9|42692.9|42672.9|42691|42671|4
1738579230000|2025-02-03 10:40:30|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|42697.9|42677.9|0
1738579240000|2025-02-03 10:40:40|42700.4|42680.4|42700.4|42680.4|42702.9|42682.9|42700.4|42680.4|2
1738579250000|2025-02-03 10:40:50|42701|42681|42702.9|42682.9|42702.9|42682.9|42701|42681|0
1738579270000|2025-02-03 10:41:10|42702.3|42682.3|42697.9|42677.9|42702.9|42682.9|42692.9|42672.9|1
1738579280000|2025-02-03 10:41:20|42697.3|42677.3|42692.9|42672.9|42697.9|42677.9|42692.9|42672.9|1
1738579290000|2025-02-03 10:41:30|42693.5|42673.5|42694.1|42674.1|42694.1|42674.1|42693.5|42673.5|0
1738579300000|2025-02-03 10:41:40|42692.9|42672.9|42692.9|42672.9|42693.5|42673.5|42692.9|42672.9|0
1738579310000|2025-02-03 10:41:50|||||||||3
1738579320000|2025-02-03 10:42:00|||||||||1
1738579340000|2025-02-03 10:42:20|42692.3|42672.3|42690.4|42670.4|42692.3|42672.3|42690.4|42670.4|1
1738579350000|2025-02-03 10:42:30|42689.8|42669.8|42685.4|42665.4|42689.8|42669.8|42682.9|42662.9|8
1738579360000|2025-02-03 10:42:40|42687.9|42667.9|42682.9|42662.9|42687.9|42667.9|42682.9|42662.9|0
1738579370000|2025-02-03 10:42:50|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|0
1738579380000|2025-02-03 10:43:00|42680.4|42660.4|42687.9|42667.9|42687.9|42667.9|42680.4|42660.4|4
1738579400000|2025-02-03 10:43:20|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|42685.4|42665.4|2
1738579410000|2025-02-03 10:43:30|42680.4|42660.4|42679.8|42659.8|42680.4|42660.4|42677.9|42657.9|2
1738579420000|2025-02-03 10:43:40|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1738579430000|2025-02-03 10:43:50|42680.4|42660.4|42677.9|42657.9|42680.4|42660.4|42677.9|42657.9|1
1738579440000|2025-02-03 10:44:00|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|42675.4|42655.4|0
1738579450000|2025-02-03 10:44:10|||||||||2
1738579460000|2025-02-03 10:44:20|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|42677.9|42657.9|0
1738579470000|2025-02-03 10:44:30|42675.4|42655.4|42680.4|42660.4|42680.4|42660.4|42675.4|42655.4|4
1738579500000|2025-02-03 10:45:00|42682.9|42662.9|42687.9|42667.9|42687.9|42667.9|42682.9|42662.9|3
1738579510000|2025-02-03 10:45:10|||||||||2
1738579520000|2025-02-03 10:45:20|42682.9|42662.9|42682.4|42662.4|42683|42663|42682.4|42662.4|0
1738579530000|2025-02-03 10:45:30|42680.5|42660.5|42680.5|42660.5|42680.5|42660.5|42678|42658|0
1738579540000|2025-02-03 10:45:40|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|42681.1|42661.1|1
1738579550000|2025-02-03 10:45:50|42683|42663|42683|42663|42683|42663|42683|42663|0
1738579560000|2025-02-03 10:46:00|42678|42658|42678|42658|42678|42658|42678|42658|0
1738579570000|2025-02-03 10:46:10|42683|42663|42678|42658|42683|42663|42678|42658|0
1738579600000|2025-02-03 10:46:40|42680.5|42660.5|42678|42658|42680.5|42660.5|42678|42658|0
1738579610000|2025-02-03 10:46:50|42677.4|42657.4|42678|42658|42678|42658|42677.4|42657.4|1
1738579620000|2025-02-03 10:47:00|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|42677.4|42657.4|0
1738579630000|2025-02-03 10:47:10|42676.8|42656.8|42674.9|42654.9|42676.8|42656.8|42674.9|42654.9|2
1738579640000|2025-02-03 10:47:20|42673|42653|42663|42643|42673|42653|42663|42643|9
1738579650000|2025-02-03 10:47:30|42660.5|42640.5|42655.5|42635.5|42660.5|42640.5|42655.5|42635.5|5
1738579660000|2025-02-03 10:47:40|42656.1|42636.1|42655.5|42635.5|42657.4|42637.4|42655.5|42635.5|2
1738579670000|2025-02-03 10:47:50|||||||||1
1738579680000|2025-02-03 10:48:00|42652.4|42632.4|42653|42633|42653|42633|42648|42628|5
1738579690000|2025-02-03 10:48:10|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|42653.6|42633.6|1
1738579700000|2025-02-03 10:48:20|42655.5|42635.5|42658|42638|42658|42638|42655.5|42635.5|3
1738579710000|2025-02-03 10:48:30|42656.1|42636.1|42658|42638|42658.6|42638.6|42655.5|42635.5|6
1738579720000|2025-02-03 10:48:40|42657.4|42637.4|42663.6|42643.6|42663.6|42643.6|42655.5|42635.5|24
1738579730000|2025-02-03 10:48:50|42667.4|42647.4|42669.9|42649.9|42672.4|42652.4|42667.4|42647.4|2
1738579740000|2025-02-03 10:49:00|42670.5|42650.5|42672.4|42652.4|42675.5|42655.5|42670.5|42650.5|14
1738579750000|2025-02-03 10:49:10|42669.3|42649.3|42667.4|42647.4|42669.3|42649.3|42667.4|42647.4|4
1738579760000|2025-02-03 10:49:20|42666.8|42646.8|42666.8|42646.8|42666.8|42646.8|42666.2|42646.2|0
1738579770000|2025-02-03 10:49:30|42666.2|42646.2|42666.8|42646.8|42666.8|42646.8|42666.2|42646.2|1
1738579780000|2025-02-03 10:49:40|||||||||2
1738579790000|2025-02-03 10:49:50|42664.9|42644.9|42664.3|42644.3|42666.8|42646.8|42664.3|42644.3|0
1738579800000|2025-02-03 10:50:00|42664.9|42644.9|42670.5|42650.5|42670.5|42650.5|42664.9|42644.9|3
1738579820000|2025-02-03 10:50:20|42671.1|42651.1|42674.9|42654.9|42675.5|42655.5|42671.1|42651.1|11
1738579830000|2025-02-03 10:50:30|42675.5|42655.5|42678|42658|42678|42658|42674.9|42654.9|1
1738579840000|2025-02-03 10:50:40|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|42674.9|42654.9|1
1738579860000|2025-02-03 10:51:00|42677.4|42657.4|42678|42658|42678|42658|42677.4|42657.4|1
1738579870000|2025-02-03 10:51:10|42677.4|42657.4|42675.5|42655.5|42677.4|42657.4|42675.5|42655.5|0
1738579880000|2025-02-03 10:51:20|42673|42653|42675.5|42655.5|42675.5|42655.5|42672.4|42652.4|6
1738579890000|2025-02-03 10:51:30|42674.9|42654.9|42673|42653|42674.9|42654.9|42673|42653|0
1738579900000|2025-02-03 10:51:40|42673.6|42653.6|42675.5|42655.5|42675.5|42655.5|42673.6|42653.6|0
1738579910000|2025-02-03 10:51:50|||||||||8
1738579920000|2025-02-03 10:52:00|42677.4|42657.4|42680.5|42660.5|42680.5|42660.5|42677.4|42657.4|1
1738579930000|2025-02-03 10:52:10|||||||||1
1738579940000|2025-02-03 10:52:20|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|42675.5|42655.5|4
1738579950000|2025-02-03 10:52:30|||||||||1
1738579960000|2025-02-03 10:52:40|42674.9|42654.9|42663|42643|42674.9|42654.9|42663|42643|13
1738579980000|2025-02-03 10:53:00|42661.8|42641.8|42650.5|42630.5|42661.8|42641.8|42650.5|42630.5|4
1738579990000|2025-02-03 10:53:10|42652.4|42632.4|42650.5|42630.5|42653|42633|42650.5|42630.5|1
1738580000000|2025-02-03 10:53:20|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|1
1738580010000|2025-02-03 10:53:30|42648|42628|42650.5|42630.5|42650.5|42630.5|42648|42628|0
1738580020000|2025-02-03 10:53:40|42653|42633|42653|42633|42653|42633|42650.5|42630.5|2
1738580030000|2025-02-03 10:53:50|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|42654.9|42634.9|0
1738580040000|2025-02-03 10:54:00|42653|42633|42655.5|42635.5|42655.5|42635.5|42653|42633|0
1738580050000|2025-02-03 10:54:10|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|42650.5|42630.5|10
1738580060000|2025-02-03 10:54:20|42648.6|42628.6|42650.5|42630.5|42650.5|42630.5|42648|42628|8
1738580070000|2025-02-03 10:54:30|42653|42633|42655.5|42635.5|42655.5|42635.5|42653|42633|1
1738580090000|2025-02-03 10:54:50|42657.4|42637.4|42658|42638|42658|42638|42657.4|42637.4|0
1738580100000|2025-02-03 10:55:00|42658.6|42638.6|42660.5|42640.5|42660.5|42640.5|42658.6|42638.6|3
1738580110000|2025-02-03 10:55:10|42659.2|42639.2|42658.6|42638.6|42660.5|42640.5|42658.6|42638.6|0
1738580120000|2025-02-03 10:55:20|42660.5|42640.5|42658|42638|42660.5|42640.5|42658|42638|5
1738580150000|2025-02-03 10:55:50|42655.5|42635.5|42655.5|42635.5|42658|42638|42655.5|42635.5|2
1738580170000|2025-02-03 10:56:10|42654.9|42634.9|42652.4|42632.4|42654.9|42634.9|42652.4|42632.4|1
1738580180000|2025-02-03 10:56:20|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|42649.9|42629.9|0
1738580190000|2025-02-03 10:56:30|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|42652.4|42632.4|0
1738580220000|2025-02-03 10:57:00|42649.9|42629.9|42648|42628|42649.9|42629.9|42648|42628|3
1738580230000|2025-02-03 10:57:10|42645.5|42625.5|42643|42623|42645.5|42625.5|42643|42623|1
1738580240000|2025-02-03 10:57:20|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|42640.5|42620.5|12
1738580250000|2025-02-03 10:57:30|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|42642.4|42622.4|2
1738580260000|2025-02-03 10:57:40|42643|42623|42645.5|42625.5|42645.5|42625.5|42643|42623|5
1738580270000|2025-02-03 10:57:50|42648|42628|42645.5|42625.5|42648|42628|42645.5|42625.5|3
1738580280000|2025-02-03 10:58:00|42648|42628|42647.4|42627.4|42648|42628|42645.5|42625.5|2
1738580290000|2025-02-03 10:58:10|42645.5|42625.5|42640.5|42620.5|42645.5|42625.5|42640.5|42620.5|5
1738580300000|2025-02-03 10:58:20|42638|42618|42638|42618|42638|42618|42638|42618|2
1738580320000|2025-02-03 10:58:40|42637.4|42617.4|42633|42613|42637.4|42617.4|42633|42613|3
1738580330000|2025-02-03 10:58:50|42635.5|42615.5|42633|42613|42635.5|42615.5|42633|42613|0
1738580350000|2025-02-03 10:59:10|42630.5|42610.5|42630.5|42610.5|42630.5|42610.5|42630.5|42610.5|3
1738580360000|2025-02-03 10:59:20|42629.9|42609.9|42631.1|42611.1|42631.1|42611.1|42629.9|42609.9|6
1738580370000|2025-02-03 10:59:30|42631.7|42611.7|42638|42618|42640.5|42620.5|42631.1|42611.1|7
1738580390000|2025-02-03 10:59:50|42639.9|42619.9|42640.5|42620.5|42640.5|42620.5|42639.9|42619.9|1
1738580400000|2025-02-03 11:00:00|42643.6|42623.6|42648|42628|42650.5|42630.5|42643.6|42623.6|7
1738580410000|2025-02-03 11:00:10|42648.6|42628.6|42648.6|42628.6|42650.5|42630.5|42648|42628|3
1738580420000|2025-02-03 11:00:20|42651.1|42631.1|42663.6|42643.6|42663.6|42643.6|42651.1|42631.1|33
1738580430000|2025-02-03 11:00:30|42673.6|42653.6|42683.6|42663.6|42683.6|42663.6|42673.6|42653.6|13
1738580440000|2025-02-03 11:00:40|42687.4|42667.4|42693.6|42673.6|42693.6|42673.6|42687.4|42667.4|11
1738580450000|2025-02-03 11:00:50|42697.4|42677.4|42693.6|42673.6|42698.6|42678.6|42693.6|42673.6|11
1738580460000|2025-02-03 11:01:00|42696.1|42676.1|42698.6|42678.6|42698.6|42678.6|42696.1|42676.1|10
1738580470000|2025-02-03 11:01:10|42701.1|42681.1|42698.6|42678.6|42703|42683|42698.6|42678.6|7
1738580480000|2025-02-03 11:01:20|42700.5|42680.5|42701.1|42681.1|42701.1|42681.1|42700.5|42680.5|4
1738580490000|2025-02-03 11:01:30|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42705.5|42685.5|9
1738580500000|2025-02-03 11:01:40|42704.2|42684.2|42696.1|42676.1|42704.2|42684.2|42696.1|42676.1|6
1738580510000|2025-02-03 11:01:50|42698|42678|42701.1|42681.1|42701.1|42681.1|42698|42678|1
1738580520000|2025-02-03 11:02:00|42698.6|42678.6|42700.5|42680.5|42700.5|42680.5|42696.1|42676.1|24
1738580530000|2025-02-03 11:02:10|42703|42683|42705.5|42685.5|42711.1|42691.1|42703|42683|6
1738580540000|2025-02-03 11:02:20|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|6
1738580550000|2025-02-03 11:02:30|42706.1|42686.1|42706.1|42686.1|42708.6|42688.6|42706.1|42686.1|5
1738580560000|2025-02-03 11:02:40|||||||||3
1738580570000|2025-02-03 11:02:50|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42708.6|42688.6|1
1738580580000|2025-02-03 11:03:00|42708.6|42688.6|42711.1|42691.1|42711.1|42691.1|42705.5|42685.5|16
1738580590000|2025-02-03 11:03:10|42718.6|42698.6|42722.3|42702.3|42722.3|42702.3|42718.6|42698.6|7
1738580600000|2025-02-03 11:03:20|42722.9|42702.9|42686.1|42666.1|42722.9|42702.9|42686.1|42666.1|10
1738580610000|2025-02-03 11:03:30|42686.7|42666.7|42699.2|42679.2|42699.2|42679.2|42686.7|42666.7|6
1738580620000|2025-02-03 11:03:40|42699.8|42679.8|42693|42673|42703.6|42683.6|42693|42673|2
1738580630000|2025-02-03 11:03:50|42691.1|42671.1|42692.4|42672.4|42692.4|42672.4|42689.9|42669.9|10
1738580640000|2025-02-03 11:04:00|42695.5|42675.5|42701.1|42681.1|42701.1|42681.1|42695.5|42675.5|9
1738580650000|2025-02-03 11:04:10|42703.6|42683.6|42706.1|42686.1|42706.1|42686.1|42703.6|42683.6|4
1738580660000|2025-02-03 11:04:20|42708.6|42688.6|42718.6|42698.6|42721.1|42701.1|42708.6|42688.6|19
1738580670000|2025-02-03 11:04:30|42719.8|42699.8|42708.6|42688.6|42723.6|42703.6|42706.1|42686.1|5
1738580680000|2025-02-03 11:04:40|42709.2|42689.2|42713|42693|42713|42693|42708.6|42688.6|3
1738580690000|2025-02-03 11:04:50|42711.1|42691.1|42706.7|42686.7|42711.1|42691.1|42706.7|42686.7|4
1738580700000|2025-02-03 11:05:00|||||||||1
1738580710000|2025-02-03 11:05:10|42708.6|42688.6|42708|42688|42711.1|42691.1|42708|42688|8
1738580720000|2025-02-03 11:05:20|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|42706.1|42686.1|1
1738580730000|2025-02-03 11:05:30|||||||||1
1738580740000|2025-02-03 11:05:40|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|42703.6|42683.6|6
1738580750000|2025-02-03 11:05:50|42704.2|42684.2|42708.6|42688.6|42708.6|42688.6|42704.2|42684.2|8
1738580760000|2025-02-03 11:06:00|42709.2|42689.2|42716.1|42696.1|42716.1|42696.1|42709.2|42689.2|9
1738580770000|2025-02-03 11:06:10|42716.7|42696.7|42715.5|42695.5|42719.2|42699.2|42715.5|42695.5|17
1738580780000|2025-02-03 11:06:20|42716.1|42696.1|42714.9|42694.9|42716.1|42696.1|42714.9|42694.9|1
1738580790000|2025-02-03 11:06:30|42713|42693|42713|42693|42713.6|42693.6|42712.4|42692.4|4
1738580800000|2025-02-03 11:06:40|42713.6|42693.6|42714.8|42694.8|42714.8|42694.8|42713.6|42693.6|5
1738580810000|2025-02-03 11:06:50|42716.7|42696.7|42714.2|42694.2|42719.2|42699.2|42714.2|42694.2|10
1738580820000|2025-02-03 11:07:00|42714.8|42694.8|42724.2|42704.2|42724.2|42704.2|42714.8|42694.8|15
1738580830000|2025-02-03 11:07:10|42726.7|42706.7|42727.3|42707.3|42727.3|42707.3|42726.7|42706.7|8
1738580840000|2025-02-03 11:07:20|42727.9|42707.9|42726.7|42706.7|42727.9|42707.9|42726.7|42706.7|1
1738580850000|2025-02-03 11:07:30|42727.3|42707.3|42722.3|42702.3|42727.3|42707.3|42722.3|42702.3|4
1738580860000|2025-02-03 11:07:40|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|1
1738580870000|2025-02-03 11:07:50|42720.4|42700.4|42717.3|42697.3|42722.3|42702.3|42717.3|42697.3|1
1738580880000|2025-02-03 11:08:00|42719.2|42699.2|42724.8|42704.8|42724.8|42704.8|42719.2|42699.2|6
1738580890000|2025-02-03 11:08:10|42727.3|42707.3|42724.8|42704.8|42727.3|42707.3|42724.8|42704.8|7
1738580900000|2025-02-03 11:08:20|42726.7|42706.7|42744.8|42724.8|42744.8|42724.8|42724.8|42704.8|13
1738580910000|2025-02-03 11:08:30|42744.2|42724.2|42744.8|42724.8|42744.8|42724.8|42742.3|42722.3|2
1738580920000|2025-02-03 11:08:40|42747.3|42727.3|42742.3|42722.3|42747.3|42727.3|42742.3|42722.3|5
1738580930000|2025-02-03 11:08:50|42744.8|42724.8|42739.2|42719.2|42744.8|42724.8|42738.6|42718.6|11
1738580940000|2025-02-03 11:09:00|42742.3|42722.3|42757.3|42737.3|42757.3|42737.3|42742.3|42722.3|6
1738580950000|2025-02-03 11:09:10|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|42759.8|42739.8|15
1738580960000|2025-02-03 11:09:20|42757.3|42737.3|42752.9|42732.9|42759.8|42739.8|42752.3|42732.3|5
1738580970000|2025-02-03 11:09:30|42754.8|42734.8|42757.3|42737.3|42757.3|42737.3|42754.8|42734.8|4
1738580980000|2025-02-03 11:09:40|42759.8|42739.8|42767.3|42747.3|42767.9|42747.9|42759.8|42739.8|16
1738580990000|2025-02-03 11:09:50|42764.8|42744.8|42767.3|42747.3|42767.3|42747.3|42764.8|42744.8|4
1738581000000|2025-02-03 11:10:00|42767.9|42747.9|42767.3|42747.3|42770.4|42750.4|42767.3|42747.3|4
1738581010000|2025-02-03 11:10:10|42766.7|42746.7|42764.2|42744.2|42766.7|42746.7|42764.2|42744.2|4
1738581020000|2025-02-03 11:10:20|42762.3|42742.3|42758|42738|42762.3|42742.3|42758|42738|6
1738581030000|2025-02-03 11:10:30|42758.6|42738.6|42766.7|42746.7|42769.2|42749.2|42758.6|42738.6|16
1738581040000|2025-02-03 11:10:40|42767.3|42747.3|42764.2|42744.2|42769.2|42749.2|42764.2|42744.2|3
1738581050000|2025-02-03 11:10:50|42763.6|42743.6|42762.3|42742.3|42763.6|42743.6|42761.7|42741.7|1
1738581060000|2025-02-03 11:11:00|42764.2|42744.2|42771.7|42751.7|42771.7|42751.7|42764.2|42744.2|13
1738581070000|2025-02-03 11:11:10|42769.8|42749.8|42764.2|42744.2|42769.8|42749.8|42764.2|42744.2|1
1738581080000|2025-02-03 11:11:20|42763.6|42743.6|42761.1|42741.1|42763.6|42743.6|42761.1|42741.1|5
1738581090000|2025-02-03 11:11:30|42761.7|42741.7|42764.2|42744.2|42764.2|42744.2|42761.7|42741.7|1
1738581100000|2025-02-03 11:11:40|42765.4|42745.4|42769.2|42749.2|42769.2|42749.2|42765.4|42745.4|1
1738581110000|2025-02-03 11:11:50|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|42768.6|42748.6|2
1738581120000|2025-02-03 11:12:00|42766.7|42746.7|42764.2|42744.2|42769.2|42749.2|42764.2|42744.2|3
1738581130000|2025-02-03 11:12:10|42769.2|42749.2|42771.7|42751.7|42771.7|42751.7|42769.2|42749.2|2
1738581140000|2025-02-03 11:12:20|42773.6|42753.6|42774.2|42754.2|42776.7|42756.7|42773.6|42753.6|5
1738581150000|2025-02-03 11:12:30|42776.7|42756.7|42774.2|42754.2|42776.7|42756.7|42774.2|42754.2|2
1738581160000|2025-02-03 11:12:40|42776.7|42756.7|42768.6|42748.6|42776.7|42756.7|42768.6|42748.6|8
1738581170000|2025-02-03 11:12:50|42764.9|42744.9|42759.2|42739.2|42764.9|42744.9|42758|42738|2
1738581180000|2025-02-03 11:13:00|42759.8|42739.8|42761.7|42741.7|42764.2|42744.2|42759.2|42739.2|2
1738581190000|2025-02-03 11:13:10|42763.6|42743.6|42766.7|42746.7|42766.7|42746.7|42763.6|42743.6|5
1738581200000|2025-02-03 11:13:20|42764.8|42744.8|42766.7|42746.7|42766.7|42746.7|42764.8|42744.8|5
1738581210000|2025-02-03 11:13:30|42769.2|42749.2|42764.2|42744.2|42771.7|42751.7|42764.2|42744.2|4
1738581220000|2025-02-03 11:13:40|42761.7|42741.7|42744.2|42724.2|42761.7|42741.7|42744.2|42724.2|3
1738581230000|2025-02-03 11:13:50|42749.2|42729.2|42744.2|42724.2|42749.2|42729.2|42744.2|42724.2|6
1738581240000|2025-02-03 11:14:00|42746.7|42726.7|42734.2|42714.2|42746.7|42726.7|42734.2|42714.2|1
1738581250000|2025-02-03 11:14:10|||||||||2
1738581260000|2025-02-03 11:14:20|42732.3|42712.3|42734.2|42714.2|42734.2|42714.2|42732.3|42712.3|1
1738581270000|2025-02-03 11:14:30|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|42736.7|42716.7|5
1738581280000|2025-02-03 11:14:40|42739.8|42719.8|42746.7|42726.7|42746.7|42726.7|42739.8|42719.8|5
1738581290000|2025-02-03 11:14:50|42746.8|42726.8|42744.3|42724.3|42749.3|42729.3|42744.3|42724.3|5
1738581300000|2025-02-03 11:15:00|42734.3|42714.3|42734.3|42714.3|42734.3|42714.3|42731.8|42711.8|3
1738581310000|2025-02-03 11:15:10|42735.4|42715.4|42720.6|42700.6|42736.8|42716.8|42720.6|42700.6|10
1738581320000|2025-02-03 11:15:20|42720|42700|42708.7|42688.7|42720|42700|42708.7|42688.7|5
1738581330000|2025-02-03 11:15:30|42709.3|42689.3|42712.4|42692.4|42712.4|42692.4|42709.3|42689.3|4
1738581340000|2025-02-03 11:15:40|42711.8|42691.8|42711.2|42691.2|42714.3|42694.3|42711.2|42691.2|2
1738581350000|2025-02-03 11:15:50|42709.3|42689.3|42703.7|42683.7|42709.3|42689.3|42703.7|42683.7|3
1738581360000|2025-02-03 11:16:00|42704.3|42684.3|42701.2|42681.2|42706.2|42686.2|42701.2|42681.2|9
1738581370000|2025-02-03 11:16:10|42698.7|42678.7|42695.6|42675.6|42698.7|42678.7|42695.6|42675.6|4
1738581380000|2025-02-03 11:16:20|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|42696.2|42676.2|0
1738581390000|2025-02-03 11:16:30|42693.7|42673.7|42698.7|42678.7|42698.7|42678.7|42693.7|42673.7|5
1738581400000|2025-02-03 11:16:40|42698.1|42678.1|42686.2|42666.2|42698.7|42678.7|42686.2|42666.2|6
1738581410000|2025-02-03 11:16:50|42681.2|42661.2|42686.8|42666.8|42686.8|42666.8|42681.2|42661.2|8
1738581420000|2025-02-03 11:17:00|42686.2|42666.2|42688.7|42668.7|42688.7|42668.7|42686.2|42666.2|1
1738581430000|2025-02-03 11:17:10|42691.2|42671.2|42701.2|42681.2|42701.2|42681.2|42691.2|42671.2|7
1738581440000|2025-02-03 11:17:20|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|42701.8|42681.8|1
1738581450000|2025-02-03 11:17:30|42701.2|42681.2|42701.2|42681.2|42701.2|42681.2|42700.6|42680.6|2
1738581460000|2025-02-03 11:17:40|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|42698.7|42678.7|0
1738581470000|2025-02-03 11:17:50|42698.1|42678.1|42693.7|42673.7|42698.1|42678.1|42693.7|42673.7|1
1738581480000|2025-02-03 11:18:00|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|42691.2|42671.2|1
1738581490000|2025-02-03 11:18:10|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|42689.3|42669.3|0
1738581500000|2025-02-03 11:18:20|42691.2|42671.2|42693.7|42673.7|42693.7|42673.7|42691.2|42671.2|3
1738581510000|2025-02-03 11:18:30|||||||||2
1738581520000|2025-02-03 11:18:40|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|42686.2|42666.2|1
1738581530000|2025-02-03 11:18:50|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|42684.3|42664.3|2
1738581540000|2025-02-03 11:19:00|42684.9|42664.9|42686.8|42666.8|42686.8|42666.8|42684.3|42664.3|0
1738581550000|2025-02-03 11:19:10|42683.7|42663.7|42684.3|42664.3|42686.8|42666.8|42683.7|42663.7|4
1738581560000|2025-02-03 11:19:20|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|42681.8|42661.8|0
1738581570000|2025-02-03 11:19:30|42683.7|42663.7|42681.8|42661.8|42684.3|42664.3|42681.8|42661.8|1
1738581580000|2025-02-03 11:19:40|42681.2|42661.2|42676.8|42656.8|42681.2|42661.2|42676.8|42656.8|4
1738581590000|2025-02-03 11:19:50|||||||||4
1738581600000|2025-02-03 11:20:00|||||||||2
1738581610000|2025-02-03 11:20:10|42678.7|42658.7|42676.2|42656.2|42678.7|42658.7|42676.2|42656.2|3
1738581620000|2025-02-03 11:20:20|42678.7|42658.7|42676.2|42656.2|42678.7|42658.7|42674.9|42654.9|7
1738581630000|2025-02-03 11:20:30|42678.1|42658.1|42675|42655|42678.1|42658.1|42672.5|42652.5|3
1738581640000|2025-02-03 11:20:40|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|42675.6|42655.6|0
1738581650000|2025-02-03 11:20:50|42675|42655|42675.6|42655.6|42675.6|42655.6|42675|42655|0
1738581660000|2025-02-03 11:21:00|42673.7|42653.7|42678.1|42658.1|42678.1|42658.1|42673.7|42653.7|5
1738581670000|2025-02-03 11:21:10|42676.2|42656.2|42676.2|42656.2|42680|42660|42676.2|42656.2|11
1738581680000|2025-02-03 11:21:20|42678.1|42658.1|42667.5|42647.5|42678.1|42658.1|42663.7|42643.7|5
1738581690000|2025-02-03 11:21:30|42666.9|42646.9|42656.2|42636.2|42666.9|42646.9|42656.2|42636.2|4
1738581710000|2025-02-03 11:21:50|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|0
1738581720000|2025-02-03 11:22:00|42653.7|42633.7|42655|42635|42660|42640|42651.2|42631.2|15
1738581740000|2025-02-03 11:22:20|42654.4|42634.4|42660|42640|42665|42645|42651.2|42631.2|16
1738581750000|2025-02-03 11:22:30|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42655|42635|3
1738581760000|2025-02-03 11:22:40|42658.1|42638.1|42655.6|42635.6|42658.1|42638.1|42655.6|42635.6|2
1738581770000|2025-02-03 11:22:50|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|42658.1|42638.1|0
1738581780000|2025-02-03 11:23:00|42657.5|42637.5|42655.6|42635.6|42657.5|42637.5|42655.6|42635.6|3
1738581790000|2025-02-03 11:23:10|42658.7|42638.7|42658.1|42638.1|42658.7|42638.7|42658.1|42638.1|6
1738581800000|2025-02-03 11:23:20|42658.7|42638.7|42658.1|42638.1|42658.7|42638.7|42658.1|42638.1|0
1738581810000|2025-02-03 11:23:30|42658.7|42638.7|42658.7|42638.7|42658.7|42638.7|42658.1|42638.1|0
1738581820000|2025-02-03 11:23:40|||||||||11
1738581830000|2025-02-03 11:23:50|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|42661.2|42641.2|2
1738581840000|2025-02-03 11:24:00|42659.3|42639.3|42661.2|42641.2|42663.7|42643.7|42659.3|42639.3|1
1738581850000|2025-02-03 11:24:10|42658.7|42638.7|42658.1|42638.1|42658.7|42638.7|42658.1|42638.1|3
1738581860000|2025-02-03 11:24:20|42653.1|42633.1|42652.5|42632.5|42653.1|42633.1|42652.5|42632.5|3
1738581870000|2025-02-03 11:24:30|42653.1|42633.1|42652.5|42632.5|42653.1|42633.1|42652.5|42632.5|0
1738581880000|2025-02-03 11:24:40|42653.1|42633.1|42653.7|42633.7|42653.7|42633.7|42653.1|42633.1|2
1738581890000|2025-02-03 11:24:50|42653.1|42633.1|42651.2|42631.2|42653.7|42633.7|42651.2|42631.2|1
1738581900000|2025-02-03 11:25:00|42651.8|42631.8|42656.2|42636.2|42656.2|42636.2|42651.8|42631.8|2
1738581910000|2025-02-03 11:25:10|42656.8|42636.8|42651.2|42631.2|42662.5|42642.5|42651.2|42631.2|8
1738581920000|2025-02-03 11:25:20|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|42648.7|42628.7|0
1738581940000|2025-02-03 11:25:40|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|42648.1|42628.1|2
1738581950000|2025-02-03 11:25:50|42646.2|42626.2|42645.6|42625.6|42646.2|42626.2|42645.6|42625.6|2
1738581960000|2025-02-03 11:26:00|42643.1|42623.1|42641.2|42621.2|42643.1|42623.1|42641.2|42621.2|0
1738581970000|2025-02-03 11:26:10|||||||||2
1738581980000|2025-02-03 11:26:20|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|42641.8|42621.8|2
1738581990000|2025-02-03 11:26:30|42643.7|42623.7|42653.1|42633.1|42653.1|42633.1|42643.7|42623.7|6
1738582000000|2025-02-03 11:26:40|42655|42635|42655.6|42635.6|42655.6|42635.6|42655|42635|7
1738582010000|2025-02-03 11:26:50|42656.2|42636.2|42657.5|42637.5|42658.1|42638.1|42655.6|42635.6|1
1738582020000|2025-02-03 11:27:00|42656.2|42636.2|42658.1|42638.1|42660.6|42640.6|42655.6|42635.6|4
1738582030000|2025-02-03 11:27:10|42660.6|42640.6|42668.1|42648.1|42668.7|42648.7|42660.6|42640.6|15
1738582040000|2025-02-03 11:27:20|42665.6|42645.6|42663.1|42643.1|42665.6|42645.6|42660.6|42640.6|6
1738582050000|2025-02-03 11:27:30|42658.1|42638.1|42660|42640|42660.6|42640.6|42658.1|42638.1|1
1738582060000|2025-02-03 11:27:40|42657.5|42637.5|42657.5|42637.5|42657.5|42637.5|42655.6|42635.6|1
1738582070000|2025-02-03 11:27:50|42656.9|42636.9|42656.9|42636.9|42656.9|42636.9|42655|42635|3
1738582080000|2025-02-03 11:28:00|42658.1|42638.1|42663.1|42643.1|42663.1|42643.1|42658.1|42638.1|4
1738582110000|2025-02-03 11:28:30|42660.6|42640.6|42660|42640|42660.6|42640.6|42660|42640|0
1738582120000|2025-02-03 11:28:40|||||||||2
1738582130000|2025-02-03 11:28:50|42659.4|42639.4|42655|42635|42659.4|42639.4|42655|42635|1
1738582140000|2025-02-03 11:29:00|||||||||3
1738582150000|2025-02-03 11:29:10|42655.6|42635.6|42655|42635|42655.6|42635.6|42655|42635|5
1738582160000|2025-02-03 11:29:20|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|42652.5|42632.5|0
1738582170000|2025-02-03 11:29:30|42653.1|42633.1|42655|42635|42655|42635|42653.1|42633.1|0
1738582180000|2025-02-03 11:29:40|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|42655.6|42635.6|2
1738582190000|2025-02-03 11:29:50|42658.1|42638.1|42658.1|42638.1|42658.7|42638.7|42658.1|42638.1|1
1738582200000|2025-02-03 11:30:00|42657.5|42637.5|42658.1|42638.1|42660|42640|42655.6|42635.6|9
1738582210000|2025-02-03 11:30:10|42661.9|42641.9|42660|42640|42661.9|42641.9|42655.6|42635.6|3
1738582220000|2025-02-03 11:30:20|42660.6|42640.6|42665|42645|42665|42645|42660.6|42640.6|11
1738582230000|2025-02-03 11:30:30|42665.6|42645.6|42668.7|42648.7|42668.7|42648.7|42665.6|42645.6|4
1738582240000|2025-02-03 11:30:40|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|0
1738582270000|2025-02-03 11:31:10|42668.7|42648.7|42668.1|42648.1|42668.7|42648.7|42668.1|42648.1|1
1738582280000|2025-02-03 11:31:20|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1738582290000|2025-02-03 11:31:30|42668.7|42648.7|42668.1|42648.1|42668.7|42648.7|42668.1|42648.1|6
1738582300000|2025-02-03 11:31:40|42666.2|42646.2|42665.6|42645.6|42668.1|42648.1|42663.1|42643.1|1
1738582310000|2025-02-03 11:31:50|42663.1|42643.1|42663.1|42643.1|42665.6|42645.6|42663.1|42643.1|3
1738582320000|2025-02-03 11:32:00|42662.5|42642.5|42660.6|42640.6|42662.5|42642.5|42660.6|42640.6|0
1738582330000|2025-02-03 11:32:10|42662.5|42642.5|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|2
1738582340000|2025-02-03 11:32:20|42660.6|42640.6|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|8
1738582350000|2025-02-03 11:32:30|42662.5|42642.5|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|2
1738582360000|2025-02-03 11:32:40|42662.5|42642.5|42660.6|42640.6|42662.5|42642.5|42660.6|42640.6|0
1738582380000|2025-02-03 11:33:00|42662.5|42642.5|42663.1|42643.1|42663.1|42643.1|42660.6|42640.6|2
1738582390000|2025-02-03 11:33:10|42665.6|42645.6|42665|42645|42665.6|42645.6|42665|42645|0
1738582400000|2025-02-03 11:33:20|42664.4|42644.4|42665.6|42645.6|42665.6|42645.6|42664.4|42644.4|7
1738582410000|2025-02-03 11:33:30|42668.1|42648.1|42668.1|42648.1|42668.1|42648.1|42667.5|42647.5|1
1738582420000|2025-02-03 11:33:40|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|42667.5|42647.5|0
1738582440000|2025-02-03 11:34:00|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|42670.6|42650.6|3
1738582450000|2025-02-03 11:34:10|42670|42650|42670|42650|42670|42650|42670|42650|4
1738582460000|2025-02-03 11:34:20|42669.4|42649.4|42667.5|42647.5|42669.4|42649.4|42665.6|42645.6|0
1738582470000|2025-02-03 11:34:30|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|42665.6|42645.6|8
1738582480000|2025-02-03 11:34:40|||||||||6
1738582490000|2025-02-03 11:34:50|42641.2|42621.2|42633.1|42613.1|42641.2|42621.2|42633.1|42613.1|31
1738582500000|2025-02-03 11:35:00|42635.6|42615.6|42633.1|42613.1|42635.6|42615.6|42630.6|42610.6|5
1738582510000|2025-02-03 11:35:10|42635|42615|42643.1|42623.1|42643.1|42623.1|42635|42615|2
1738582520000|2025-02-03 11:35:20|42645|42625|42650.6|42630.6|42650.6|42630.6|42645|42625|2
1738582530000|2025-02-03 11:35:30|||||||||1
1738582540000|2025-02-03 11:35:40|42651.2|42631.2|42651.2|42631.2|42656.2|42636.2|42651.2|42631.2|4
1738582550000|2025-02-03 11:35:50|42650.6|42630.6|42648.7|42628.7|42650.6|42630.6|42648.7|42628.7|0
1738582560000|2025-02-03 11:36:00|42650.6|42630.6|42648.1|42628.1|42650.6|42630.6|42648.1|42628.1|2
1738582570000|2025-02-03 11:36:10|42645.6|42625.6|42645|42625|42648.1|42628.1|42645|42625|3
1738582580000|2025-02-03 11:36:20|42643.1|42623.1|42630.6|42610.6|42643.1|42623.1|42630.6|42610.6|3
1738582590000|2025-02-03 11:36:30|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|42625.6|42605.6|5
1738582600000|2025-02-03 11:36:40|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|42620.6|42600.6|24
1738582610000|2025-02-03 11:36:50|42618.1|42598.1|42613.1|42593.1|42618.1|42598.1|42613.1|42593.1|2
1738582620000|2025-02-03 11:37:00|42613.7|42593.7|42620.6|42600.6|42620.6|42600.6|42613.7|42593.7|7
1738582640000|2025-02-03 11:37:20|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|42623.1|42603.1|1
1738582650000|2025-02-03 11:37:30|42625.6|42605.6|42626.2|42606.2|42626.2|42606.2|42625.6|42605.6|1
1738582670000|2025-02-03 11:37:50|42625.6|42605.6|42625.6|42605.6|42628.1|42608.1|42625.6|42605.6|0
1738582690000|2025-02-03 11:38:10|42628.1|42608.1|42628.1|42608.1|42630.6|42610.6|42628.1|42608.1|5
1738582700000|2025-02-03 11:38:20|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|0
1738582710000|2025-02-03 11:38:30|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|42631.2|42611.2|3
1738582720000|2025-02-03 11:38:40|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|42631.8|42611.8|0
1738582730000|2025-02-03 11:38:50|42631.2|42611.2|42631.8|42611.8|42631.8|42611.8|42631.2|42611.2|1
1738582740000|2025-02-03 11:39:00|42634.3|42614.3|42641.2|42621.2|42641.2|42621.2|42634.3|42614.3|4
1738582750000|2025-02-03 11:39:10|42640.6|42620.6|42640|42620|42640.6|42620.6|42640|42620|0
1738582770000|2025-02-03 11:39:30|42639.4|42619.4|42637.5|42617.5|42639.4|42619.4|42637.5|42617.5|0
1738582780000|2025-02-03 11:39:40|42638.1|42618.1|42635.6|42615.6|42639.4|42619.4|42635.6|42615.6|0
1738582790000|2025-02-03 11:39:50|42635|42615|42638.1|42618.1|42638.1|42618.1|42635|42615|1
1738582800000|2025-02-03 11:40:00|||||||||1
1738582810000|2025-02-03 11:40:10|42640|42620|42635.6|42615.6|42640|42620|42635.6|42615.6|2
1738582820000|2025-02-03 11:40:20|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|42633.1|42613.1|0
1738582840000|2025-02-03 11:40:40|42632.5|42612.5|42633.1|42613.1|42633.1|42613.1|42632.5|42612.5|6
1738582870000|2025-02-03 11:41:10|||||||||3
1738582880000|2025-02-03 11:41:20|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|42630.6|42610.6|1
1738582910000|2025-02-03 11:41:50|42628.1|42608.1|42630.6|42610.6|42630.6|42610.6|42628.1|42608.1|0
1738582920000|2025-02-03 11:42:00|42630.1|42610.1|42630.6|42610.6|42630.6|42610.6|42628.1|42608.1|0
1738582930000|2025-02-03 11:42:10|42630.7|42610.7|42628.2|42608.2|42630.7|42610.7|42628.2|42608.2|1
1738582940000|2025-02-03 11:42:20|42630.7|42610.7|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|5
1738582950000|2025-02-03 11:42:30|42633.2|42613.2|42633.7|42613.7|42633.7|42613.7|42633.2|42613.2|2
1738582960000|2025-02-03 11:42:40|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|42635.7|42615.7|0
1738582970000|2025-02-03 11:42:50|42633.2|42613.2|42633.2|42613.2|42633.2|42613.2|42633.2|42613.2|1
1738582990000|2025-02-03 11:43:10|42628.8|42608.8|42628.2|42608.2|42628.8|42608.8|42628.2|42608.2|2
1738583000000|2025-02-03 11:43:20|42627.6|42607.6|42625.7|42605.7|42627.6|42607.6|42625.7|42605.7|2
1738583010000|2025-02-03 11:43:30|||||||||1
1738583030000|2025-02-03 11:43:50|42626.3|42606.3|42625.7|42605.7|42628.2|42608.2|42625.7|42605.7|0
1738583040000|2025-02-03 11:44:00|42626.3|42606.3|42625.7|42605.7|42628.2|42608.2|42625.7|42605.7|8
1738583050000|2025-02-03 11:44:10|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|42628.2|42608.2|6
1738583060000|2025-02-03 11:44:20|42628.8|42608.8|42630.7|42610.7|42630.7|42610.7|42628.2|42608.2|2
1738583070000|2025-02-03 11:44:30|42631.9|42611.9|42631.3|42611.3|42631.9|42611.9|42631.3|42611.3|8
1738583080000|2025-02-03 11:44:40|42628.8|42608.8|42631.3|42611.3|42631.3|42611.3|42628.2|42608.2|6
1738583090000|2025-02-03 11:44:50|42631.9|42611.9|42640.7|42620.7|42640.7|42620.7|42631.9|42611.9|6
1738583100000|2025-02-03 11:45:00|42643.2|42623.2|42653.2|42633.2|42653.2|42633.2|42640.7|42620.7|15
1738583120000|2025-02-03 11:45:20|42653.8|42633.8|42652.6|42632.6|42658.8|42638.8|42652.6|42632.6|4
1738583130000|2025-02-03 11:45:30|||||||||1
1738583140000|2025-02-03 11:45:40|42652|42632|42652|42632|42652.6|42632.6|42652|42632|1
1738583160000|2025-02-03 11:46:00|42652.6|42632.6|42647.6|42627.6|42655.1|42635.1|42647.6|42627.6|8
1738583170000|2025-02-03 11:46:10|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|1
1738583180000|2025-02-03 11:46:20|42643.8|42623.8|42646.3|42626.3|42646.3|42626.3|42643.8|42623.8|1
1738583190000|2025-02-03 11:46:30|42643.8|42623.8|42643.2|42623.2|42648.2|42628.2|42643.2|42623.2|0
1738583200000|2025-02-03 11:46:40|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|42645.7|42625.7|4
1738583210000|2025-02-03 11:46:50|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|1
1738583220000|2025-02-03 11:47:00|42641.3|42621.3|42645.7|42625.7|42645.7|42625.7|42641.3|42621.3|1
1738583230000|2025-02-03 11:47:10|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|42643.2|42623.2|3
1738583240000|2025-02-03 11:47:20|42640.7|42620.7|42635.7|42615.7|42640.7|42620.7|42635.7|42615.7|4
1738583250000|2025-02-03 11:47:30|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|42631.3|42611.3|3
1738583260000|2025-02-03 11:47:40|42630.7|42610.7|42628.2|42608.2|42630.7|42610.7|42628.2|42608.2|5
1738583270000|2025-02-03 11:47:50|42627.6|42607.6|42625.7|42605.7|42627.6|42607.6|42625.7|42605.7|0
1738583280000|2025-02-03 11:48:00|||||||||1
1738583290000|2025-02-03 11:48:10|||||||||1
1738583300000|2025-02-03 11:48:20|||||||||2
1738583310000|2025-02-03 11:48:30|42628.2|42608.2|42639.4|42619.4|42641.9|42621.9|42628.2|42608.2|21
1738583320000|2025-02-03 11:48:40|42640|42620|42644.4|42624.4|42644.4|42624.4|42640|42620|18
1738583330000|2025-02-03 11:48:50|42641.9|42621.9|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|1
1738583340000|2025-02-03 11:49:00|42644.4|42624.4|42644.4|42624.4|42644.4|42624.4|42643.8|42623.8|10
1738583350000|2025-02-03 11:49:10|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|42641.9|42621.9|0
1738583360000|2025-02-03 11:49:20|||||||||5
1738583380000|2025-02-03 11:49:40|42644.4|42624.4|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|0
1738583390000|2025-02-03 11:49:50|42644.4|42624.4|42641.9|42621.9|42644.4|42624.4|42641.9|42621.9|1
1738583400000|2025-02-03 11:50:00|42646.9|42626.9|42648.8|42628.8|42648.8|42628.8|42646.9|42626.9|3
1738583410000|2025-02-03 11:50:10|42651.9|42631.9|42649.4|42629.4|42651.9|42631.9|42649.4|42629.4|8
1738583420000|2025-02-03 11:50:20|42648.8|42628.8|42646.9|42626.9|42649.4|42629.4|42641.9|42621.9|7
1738583440000|2025-02-03 11:50:40|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|42649.4|42629.4|1
1738583450000|2025-02-03 11:50:50|42648.8|42628.8|42654.4|42634.4|42654.4|42634.4|42646.9|42626.9|2
1738583460000|2025-02-03 11:51:00|||||||||3
1738583480000|2025-02-03 11:51:20|42652.5|42632.5|42659.4|42639.4|42659.4|42639.4|42652.5|42632.5|22
1738583490000|2025-02-03 11:51:30|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|42664.4|42644.4|1
1738583500000|2025-02-03 11:51:40|42666.2|42646.2|42665.6|42645.6|42666.2|42646.2|42665.6|42645.6|19
1738583510000|2025-02-03 11:51:50|42663.1|42643.1|42665.6|42645.6|42665.6|42645.6|42663.1|42643.1|2
1738583520000|2025-02-03 11:52:00|42666.2|42646.2|42665|42645|42666.2|42646.2|42665|42645|3
1738583530000|2025-02-03 11:52:10|42667.5|42647.5|42665.6|42645.6|42667.5|42647.5|42665.6|42645.6|3
1738583540000|2025-02-03 11:52:20|42668.1|42648.1|42665.6|42645.6|42668.1|42648.1|42665.6|42645.6|8
1738583550000|2025-02-03 11:52:30|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|42663.1|42643.1|3
1738583560000|2025-02-03 11:52:40|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|42660.6|42640.6|1
1738583570000|2025-02-03 11:52:50|42658.1|42638.1|42660.6|42640.6|42660.6|42640.6|42658.1|42638.1|7
1738583580000|2025-02-03 11:53:00|42661.2|42641.2|42660.6|42640.6|42663.1|42643.1|42660.6|42640.6|0
1738583590000|2025-02-03 11:53:10|42662.5|42642.5|42662.5|42642.5|42665.6|42645.6|42661.2|42641.2|16
1738583600000|2025-02-03 11:53:20|42660.6|42640.6|42655.6|42635.6|42660.6|42640.6|42655|42635|0
1738583610000|2025-02-03 11:53:30|42653.1|42633.1|42668.6|42648.6|42668.6|42648.6|42648.1|42628.1|190
1738583620000|2025-02-03 11:53:40|42670.5|42650.5|42668|42648|42688|42668|42668|42648|26
1738583630000|2025-02-03 11:53:50|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|42665.5|42645.5|5
1738583640000|2025-02-03 11:54:00|42668|42648|42684.9|42664.9|42684.9|42664.9|42668|42648|7
1738583650000|2025-02-03 11:54:10|42685.5|42665.5|42678|42658|42685.5|42665.5|42678|42658|10
1738583660000|2025-02-03 11:54:20|42677.4|42657.4|42667.4|42647.4|42677.4|42657.4|42667.4|42647.4|12
1738583670000|2025-02-03 11:54:30|42669.3|42649.3|42672.4|42652.4|42672.4|42652.4|42669.3|42649.3|8
1738583680000|2025-02-03 11:54:40|42674.3|42654.3|42672.4|42652.4|42674.9|42654.9|42672.4|42652.4|12
1738583690000|2025-02-03 11:54:50|42674.9|42654.9|42668|42648|42674.9|42654.9|42665.5|42645.5|2
1738583700000|2025-02-03 11:55:00|42668.6|42648.6|42670.5|42650.5|42674.9|42654.9|42668|42648|9
1738583710000|2025-02-03 11:55:10|42673|42653|42675.5|42655.5|42675.5|42655.5|42670.5|42650.5|3
1738583720000|2025-02-03 11:55:20|42674.9|42654.9|42673|42653|42675.5|42655.5|42670.5|42650.5|0
1738583730000|2025-02-03 11:55:30|42674.9|42654.9|42685.5|42665.5|42685.5|42665.5|42674.9|42654.9|13
1738583740000|2025-02-03 11:55:40|42687.4|42667.4|42683|42663|42688|42668|42678|42658|20
1738583750000|2025-02-03 11:55:50|42679.2|42659.2|42675.5|42655.5|42679.2|42659.2|42675.5|42655.5|1
1738583760000|2025-02-03 11:56:00|42673|42653|42670.5|42650.5|42675.5|42655.5|42670.5|42650.5|6
1738583770000|2025-02-03 11:56:10|42673|42653|42673|42653|42673|42653|42670.5|42650.5|4
1738583780000|2025-02-03 11:56:20|42672.4|42652.4|42683.6|42663.6|42683.6|42663.6|42672.4|42652.4|6
1738583790000|2025-02-03 11:56:30|42683|42663|42683|42663|42683|42663|42680.5|42660.5|2
1738583800000|2025-02-03 11:56:40|42680.5|42660.5|42688|42668|42688|42668|42680.5|42660.5|12
1738583820000|2025-02-03 11:57:00|42687.4|42667.4|42703|42683|42708|42688|42686.1|42666.1|14
1738583830000|2025-02-03 11:57:10|42703.6|42683.6|42703|42683|42703.6|42683.6|42703|42683|3
1738583840000|2025-02-03 11:57:20|42706.8|42686.8|42703|42683|42706.8|42686.8|42703|42683|8
1738583860000|2025-02-03 11:57:40|42700.5|42680.5|42705.5|42685.5|42705.5|42685.5|42700.5|42680.5|1
1738583870000|2025-02-03 11:57:50|42703|42683|42700.5|42680.5|42703|42683|42700.5|42680.5|5
1738583880000|2025-02-03 11:58:00|42703|42683|42705.5|42685.5|42705.5|42685.5|42703|42683|8
1738583890000|2025-02-03 11:58:10|42706.1|42686.1|42705.5|42685.5|42708|42688|42705.5|42685.5|5
1738583900000|2025-02-03 11:58:20|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42708|42688|4
1738583910000|2025-02-03 11:58:30|42708.6|42688.6|42705.5|42685.5|42708.6|42688.6|42705.5|42685.5|10
1738583920000|2025-02-03 11:58:40|42706.1|42686.1|42708|42688|42708|42688|42706.1|42686.1|2
1738583930000|2025-02-03 11:58:50|42710.5|42690.5|42710.5|42690.5|42710.5|42690.5|42708|42688|5
1738583940000|2025-02-03 11:59:00|42709.9|42689.9|42704.3|42684.3|42710.5|42690.5|42704.3|42684.3|8
1738583950000|2025-02-03 11:59:10|42703.7|42683.7|42693|42673|42703.7|42683.7|42693|42673|3
1738583960000|2025-02-03 11:59:20|42690.5|42670.5|42693|42673|42694.3|42674.3|42690.5|42670.5|1
1738583970000|2025-02-03 11:59:30|42690.5|42670.5|42693|42673|42693|42673|42690.5|42670.5|0
1738583980000|2025-02-03 11:59:40|42695.5|42675.5|42708|42688|42708|42688|42695.5|42675.5|17
1738583990000|2025-02-03 11:59:50|42708.6|42688.6|42706.1|42686.1|42708.6|42688.6|42703.6|42683.6|66
1738584000000|2025-02-03 12:00:00|42706.7|42686.7|42715.4|42695.4|42715.4|42695.4|42706.7|42686.7|139
1738584010000|2025-02-03 12:00:10|42718.5|42698.5|42724.8|42704.8|42725.4|42705.4|42718.5|42698.5|52
1738584020000|2025-02-03 12:00:20|42724.2|42704.2|42725.4|42705.4|42725.4|42705.4|42724.2|42704.2|5
1738584030000|2025-02-03 12:00:30|42724.8|42704.8|42725.4|42705.4|42725.4|42705.4|42724.8|42704.8|2
1738584040000|2025-02-03 12:00:40|42727.3|42707.3|42731.7|42711.7|42731.7|42711.7|42727.3|42707.3|1
1738584050000|2025-02-03 12:00:50|42731.1|42711.1|42724.3|42704.3|42731.1|42711.1|42724.3|42704.3|33
1738584060000|2025-02-03 12:01:00|42720.5|42700.5|42706.7|42686.7|42720.5|42700.5|42706.7|42686.7|2
1738584070000|2025-02-03 12:01:10|42703.6|42683.6|42703.6|42683.6|42706.7|42686.7|42701.7|42681.7|17
1738584080000|2025-02-03 12:01:20|42703|42683|42696.7|42676.7|42703|42683|42696.7|42676.7|15
1738584090000|2025-02-03 12:01:30|42699.2|42679.2|42694.2|42674.2|42699.2|42679.2|42694.2|42674.2|1
1738584100000|2025-02-03 12:01:40|42696.1|42676.1|42693.6|42673.6|42696.1|42676.1|42693.6|42673.6|3
1738584110000|2025-02-03 12:01:50|42696.1|42676.1|42691.1|42671.1|42696.1|42676.1|42691.1|42671.1|2
1738584120000|2025-02-03 12:02:00|42688.6|42668.6|42681.7|42661.7|42688.6|42668.6|42681.7|42661.7|1
1738584130000|2025-02-03 12:02:10|42681.1|42661.1|42681.1|42661.1|42683.6|42663.6|42681.1|42661.1|6
1738584150000|2025-02-03 12:02:30|42678.6|42658.6|42678.6|42658.6|42680.5|42660.5|42678.6|42658.6|2
1738584160000|2025-02-03 12:02:40|42679.2|42659.2|42681.1|42661.1|42681.1|42661.1|42679.2|42659.2|0
1738584170000|2025-02-03 12:02:50|42678|42658|42674.2|42654.2|42680.5|42660.5|42673.6|42653.6|17
1738584180000|2025-02-03 12:03:00|42673.6|42653.6|42673.6|42653.6|42674.2|42654.2|42673.6|42653.6|0
1738584190000|2025-02-03 12:03:10|42671.7|42651.7|42666.1|42646.1|42671.7|42651.7|42663.6|42643.6|4
1738584200000|2025-02-03 12:03:20|42665.5|42645.5|42671.1|42651.1|42671.1|42651.1|42663.6|42643.6|6
1738584210000|2025-02-03 12:03:30|42673|42653|42671.1|42651.1|42673|42653|42671.1|42651.1|2
1738584220000|2025-02-03 12:03:40|42673.6|42653.6|42676.1|42656.1|42676.1|42656.1|42673.6|42653.6|5
1738584230000|2025-02-03 12:03:50|42676.7|42656.7|42684.8|42664.8|42684.8|42664.8|42676.7|42656.7|1
1738584240000|2025-02-03 12:04:00|42685.4|42665.4|42688.6|42668.6|42691.1|42671.1|42685.4|42665.4|0
1738584260000|2025-02-03 12:04:20|42686.7|42666.7|42676.1|42656.1|42686.7|42666.7|42676.1|42656.1|6
1738584270000|2025-02-03 12:04:30|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|42673.6|42653.6|0
1738584280000|2025-02-03 12:04:40|42674.2|42654.2|42676.1|42656.1|42676.1|42656.1|42673.6|42653.6|0
1738584290000|2025-02-03 12:04:50|42678|42658|42691.7|42671.7|42691.7|42671.7|42678|42658|5
1738584300000|2025-02-03 12:05:00|42694.2|42674.2|42696.7|42676.7|42699.2|42679.2|42694.2|42674.2|1
1738584310000|2025-02-03 12:05:10|42700.5|42680.5|42701.1|42681.1|42701.1|42681.1|42698.6|42678.6|1
1738584320000|2025-02-03 12:05:20|42698.6|42678.6|42703.6|42683.6|42703.6|42683.6|42698.6|42678.6|2
1738584330000|2025-02-03 12:05:30|42706.1|42686.1|42706.7|42686.7|42706.7|42686.7|42704.2|42684.2|3
1738584340000|2025-02-03 12:05:40|42709.2|42689.2|42709.8|42689.8|42709.8|42689.8|42709.2|42689.2|2
1738584370000|2025-02-03 12:06:10|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|3
1738584380000|2025-02-03 12:06:20|42711.7|42691.7|42714.2|42694.2|42714.2|42694.2|42711.7|42691.7|0
1738584390000|2025-02-03 12:06:30|42714.8|42694.8|42719.2|42699.2|42724.2|42704.2|42714.8|42694.8|7
1738584400000|2025-02-03 12:06:40|42720.4|42700.4|42721.7|42701.7|42724.2|42704.2|42720.4|42700.4|3
1738584410000|2025-02-03 12:06:50|42724.2|42704.2|42726.7|42706.7|42726.7|42706.7|42724.2|42704.2|5
1738584420000|2025-02-03 12:07:00|42727.3|42707.3|42724.2|42704.2|42729.2|42709.2|42724.2|42704.2|3
1738584430000|2025-02-03 12:07:10|42723.6|42703.6|42721.7|42701.7|42723.6|42703.6|42721.7|42701.7|1
1738584440000|2025-02-03 12:07:20|42721.1|42701.1|42711.1|42691.1|42721.1|42701.1|42711.1|42691.1|3
1738584450000|2025-02-03 12:07:30|42713.6|42693.6|42718|42698|42718|42698|42713.6|42693.6|4
1738584470000|2025-02-03 12:07:50|42723|42703|42723|42703|42723|42703|42723|42703|4
1738584480000|2025-02-03 12:08:00|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|42725.5|42705.5|3
1738584490000|2025-02-03 12:08:10|42728|42708|42723.6|42703.6|42728|42708|42723.6|42703.6|6
1738584510000|2025-02-03 12:08:30|42721.1|42701.1|42714.2|42694.2|42721.1|42701.1|42714.2|42694.2|1
1738584520000|2025-02-03 12:08:40|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42714.2|42694.2|0
1738584530000|2025-02-03 12:08:50|42716.7|42696.7|42719.2|42699.2|42719.2|42699.2|42714.2|42694.2|2
1738584550000|2025-02-03 12:09:10|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|2
1738584560000|2025-02-03 12:09:20|42727.3|42707.3|42729.8|42709.8|42729.8|42709.8|42727.3|42707.3|4
1738584590000|2025-02-03 12:09:50|42734.2|42714.2|42744.2|42724.2|42744.2|42724.2|42734.2|42714.2|20
1738584600000|2025-02-03 12:10:00|42746.7|42726.7|42754.2|42734.2|42754.2|42734.2|42746.7|42726.7|20
1738584610000|2025-02-03 12:10:10|42749.2|42729.2|42744.2|42724.2|42749.2|42729.2|42744.2|42724.2|10
1738584620000|2025-02-03 12:10:20|42743.6|42723.6|42739.2|42719.2|42743.6|42723.6|42739.2|42719.2|2
1738584630000|2025-02-03 12:10:30|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|42734.8|42714.8|0
1738584640000|2025-02-03 12:10:40|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|42739.2|42719.2|1
1738584650000|2025-02-03 12:10:50|42736.7|42716.7|42739.2|42719.2|42739.2|42719.2|42736.7|42716.7|0
1738584660000|2025-02-03 12:11:00|42744.2|42724.2|42746.7|42726.7|42749.2|42729.2|42744.2|42724.2|9
1738584670000|2025-02-03 12:11:10|42746.1|42726.1|42743.6|42723.6|42746.1|42726.1|42743.6|42723.6|1
1738584680000|2025-02-03 12:11:20|42743|42723|42731.7|42711.7|42743|42723|42731.7|42711.7|5
1738584690000|2025-02-03 12:11:30|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|42734.2|42714.2|0
1738584700000|2025-02-03 12:11:40|42731.7|42711.7|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|0
1738584710000|2025-02-03 12:11:50|42732.3|42712.3|42731.7|42711.7|42734.2|42714.2|42731.7|42711.7|1
1738584720000|2025-02-03 12:12:00|42736.7|42716.7|42734.2|42714.2|42736.7|42716.7|42731.7|42711.7|3
1738584740000|2025-02-03 12:12:20|42736.1|42716.1|42734.2|42714.2|42736.1|42716.1|42734.2|42714.2|0
1738584760000|2025-02-03 12:12:40|42731.7|42711.7|42741.7|42721.7|42741.7|42721.7|42731.7|42711.7|2
1738584770000|2025-02-03 12:12:50|||||||||5
1738584780000|2025-02-03 12:13:00|42744.2|42724.2|42741.7|42721.7|42744.2|42724.2|42741.7|42721.7|2
1738584790000|2025-02-03 12:13:10|42744.2|42724.2|42738.6|42718.6|42744.2|42724.2|42738.6|42718.6|8
1738584800000|2025-02-03 12:13:20|42736.1|42716.1|42729.2|42709.2|42736.1|42716.1|42729.2|42709.2|1
1738584810000|2025-02-03 12:13:30|42729.8|42709.8|42734.8|42714.8|42737.9|42717.9|42729.8|42709.8|26
1738584820000|2025-02-03 12:13:40|42734.2|42714.2|42729.2|42709.2|42734.2|42714.2|42729.2|42709.2|6
1738584830000|2025-02-03 12:13:50|42726.7|42706.7|42726.7|42706.7|42726.7|42706.7|42726.7|42706.7|1
1738584840000|2025-02-03 12:14:00|42729.2|42709.2|42729.2|42709.2|42731.7|42711.7|42729.2|42709.2|11
1738584850000|2025-02-03 12:14:10|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|42721.7|42701.7|10
1738584860000|2025-02-03 12:14:20|42719.8|42699.8|42717.9|42697.9|42719.8|42699.8|42717.9|42697.9|0
1738584870000|2025-02-03 12:14:30|42716.1|42696.1|42714.2|42694.2|42716.1|42696.1|42714.2|42694.2|0
1738584880000|2025-02-03 12:14:40|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|42713.6|42693.6|2
1738584890000|2025-02-03 12:14:50|42711.1|42691.1|42711.7|42691.7|42711.7|42691.7|42711.1|42691.1|1
1738584900000|2025-02-03 12:15:00|42716.7|42696.7|42723.6|42703.6|42723.6|42703.6|42714.2|42694.2|6
1738584910000|2025-02-03 12:15:10|42726.1|42706.1|42729.2|42709.2|42729.2|42709.2|42726.1|42706.1|1
1738584920000|2025-02-03 12:15:20|42729.8|42709.8|42729.2|42709.2|42729.8|42709.8|42729.2|42709.2|1
1738584950000|2025-02-03 12:15:50|42724.2|42704.2|42719.2|42699.2|42724.2|42704.2|42719.2|42699.2|2
1738584960000|2025-02-03 12:16:00|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|1
1738584980000|2025-02-03 12:16:20|42719.2|42699.2|42724.2|42704.2|42724.2|42704.2|42719.2|42699.2|0
1738584990000|2025-02-03 12:16:30|42722.3|42702.3|42719.2|42699.2|42722.3|42702.3|42719.2|42699.2|4
1738585000000|2025-02-03 12:16:40|42718.6|42698.6|42716.7|42696.7|42718.6|42698.6|42716.7|42696.7|0
1738585010000|2025-02-03 12:16:50|42719.2|42699.2|42719.2|42699.2|42719.2|42699.2|42716.7|42696.7|2
1738585030000|2025-02-03 12:17:10|42718.6|42698.6|42718|42698|42719.2|42699.2|42716.7|42696.7|1
1738585040000|2025-02-03 12:17:20|42714.2|42694.2|42719.2|42699.2|42719.2|42699.2|42714.2|42694.2|0
1738585050000|2025-02-03 12:17:30|42716.7|42696.7|42714.2|42694.2|42716.7|42696.7|42714.2|42694.2|0
1738585060000|2025-02-03 12:17:40|42713.6|42693.6|42709.2|42689.2|42716.7|42696.7|42709.2|42689.2|3
1738585070000|2025-02-03 12:17:50|42708.6|42688.6|42704.2|42684.2|42708.6|42688.6|42704.2|42684.2|1
1738585080000|2025-02-03 12:18:00|42704.8|42684.8|42704.2|42684.2|42706.7|42686.7|42704.2|42684.2|2
1738585090000|2025-02-03 12:18:10|42704.8|42684.8|42709.2|42689.2|42709.2|42689.2|42704.2|42684.2|0
1738585100000|2025-02-03 12:18:20|42708.1|42688.1|42709.2|42689.2|42709.2|42689.2|42704.2|42684.2|0
1738585120000|2025-02-03 12:18:40|42709.8|42689.8|42719.2|42699.2|42719.2|42699.2|42709.2|42689.2|10
1738585130000|2025-02-03 12:18:50|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|42714.2|42694.2|1
1738585140000|2025-02-03 12:19:00|42716.7|42696.7|42714.2|42694.2|42719.2|42699.2|42714.2|42694.2|3
1738585160000|2025-02-03 12:19:20|42714.3|42694.3|42719.3|42699.3|42719.3|42699.3|42714.3|42694.3|1
1738585170000|2025-02-03 12:19:30|42716.8|42696.8|42719.3|42699.3|42719.3|42699.3|42716.8|42696.8|1
1738585180000|2025-02-03 12:19:40|42718.7|42698.7|42714.3|42694.3|42718.7|42698.7|42714.3|42694.3|9
1738585190000|2025-02-03 12:19:50|||||||||2
1738585200000|2025-02-03 12:20:00|42715.4|42695.4|42724.3|42704.3|42724.3|42704.3|42715.4|42695.4|1
1738585210000|2025-02-03 12:20:10|42725.4|42705.4|42724.9|42704.9|42727.4|42707.4|42724.8|42704.8|5
1738585220000|2025-02-03 12:20:20|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|42727.4|42707.4|1
1738585230000|2025-02-03 12:20:30|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|42729.3|42709.3|0
1738585240000|2025-02-03 12:20:40|42731.8|42711.8|42734.3|42714.3|42734.3|42714.3|42731.8|42711.8|4
1738585250000|2025-02-03 12:20:50|42734.9|42714.9|42743.7|42723.7|42743.7|42723.7|42734.9|42714.9|5
1738585260000|2025-02-03 12:21:00|42744.3|42724.3|42738.1|42718.1|42749.3|42729.3|42736.8|42716.8|15
1738585270000|2025-02-03 12:21:10|42739.3|42719.3|42734.3|42714.3|42739.3|42719.3|42734.3|42714.3|0
1738585280000|2025-02-03 12:21:20|42736.8|42716.8|42739.3|42719.3|42739.3|42719.3|42736.8|42716.8|9
1738585290000|2025-02-03 12:21:30|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|42739.9|42719.9|1
1738585300000|2025-02-03 12:21:40|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|42744.3|42724.3|1
1738585310000|2025-02-03 12:21:50|42742.4|42722.4|42744.3|42724.3|42744.3|42724.3|42741.8|42721.8|5
1738585320000|2025-02-03 12:22:00|42742.4|42722.4|42741.8|42721.8|42742.4|42722.4|42739.3|42719.3|1
1738585330000|2025-02-03 12:22:10|42744.3|42724.3|42751.8|42731.8|42751.8|42731.8|42744.3|42724.3|2
1738585340000|2025-02-03 12:22:20|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|4
1738585350000|2025-02-03 12:22:30|42751.8|42731.8|42759.3|42739.3|42759.3|42739.3|42751.8|42731.8|9
1738585360000|2025-02-03 12:22:40|42761.8|42741.8|42759.3|42739.3|42761.8|42741.8|42756.8|42736.8|8
1738585370000|2025-02-03 12:22:50|42759.9|42739.9|42764.3|42744.3|42766.8|42746.8|42759.9|42739.9|11
1738585380000|2025-02-03 12:23:00|42766.8|42746.8|42769.3|42749.3|42769.3|42749.3|42766.8|42746.8|14
1738585390000|2025-02-03 12:23:10|42769.9|42749.9|42771.8|42751.8|42771.8|42751.8|42769.9|42749.9|5
1738585400000|2025-02-03 12:23:20|42774.3|42754.3|42774.3|42754.3|42774.3|42754.3|42769.3|42749.3|7
1738585410000|2025-02-03 12:23:30|42773.7|42753.7|42769.3|42749.3|42773.7|42753.7|42769.3|42749.3|5
1738585420000|2025-02-03 12:23:40|42766.2|42746.2|42764.3|42744.3|42768.1|42748.1|42764.3|42744.3|7
1738585430000|2025-02-03 12:23:50|42766.8|42746.8|42769.3|42749.3|42769.3|42749.3|42764.3|42744.3|19
1738585440000|2025-02-03 12:24:00|42768.1|42748.1|42763.1|42743.1|42768.1|42748.1|42763.1|42743.1|31
1738585450000|2025-02-03 12:24:10|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|42754.3|42734.3|0
1738585460000|2025-02-03 12:24:20|42756.8|42736.8|42759.3|42739.3|42759.3|42739.3|42756.8|42736.8|1
1738585470000|2025-02-03 12:24:30|42756.8|42736.8|42759.3|42739.3|42759.3|42739.3|42756.8|42736.8|4
1738585480000|2025-02-03 12:24:40|42761.8|42741.8|42756.8|42736.8|42764.3|42744.3|42756.8|42736.8|8
1738585490000|2025-02-03 12:24:50|42756.2|42736.2|42754.3|42734.3|42756.2|42736.2|42754.3|42734.3|2
1738585500000|2025-02-03 12:25:00|42754.9|42734.9|42756.2|42736.2|42761.8|42741.8|42754.9|42734.9|8
1738585510000|2025-02-03 12:25:10|42753.7|42733.7|42751.2|42731.2|42753.7|42733.7|42751.2|42731.2|3
1738585520000|2025-02-03 12:25:20|42752.4|42732.4|42754.3|42734.3|42754.3|42734.3|42750.5|42730.5|12
1738585530000|2025-02-03 12:25:30|42753.1|42733.1|42741.2|42721.2|42753.1|42733.1|42741.2|42721.2|27
1738585540000|2025-02-03 12:25:40|42742.4|42722.4|42744.3|42724.3|42744.3|42724.3|42739.3|42719.3|1
1738585560000|2025-02-03 12:26:00|42746.8|42726.8|42749.3|42729.3|42749.3|42729.3|42744.3|42724.3|4
1738585570000|2025-02-03 12:26:10|42748.7|42728.7|42749.3|42729.3|42754.3|42734.3|42748.7|42728.7|15
1738585580000|2025-02-03 12:26:20|42752.4|42732.4|42754.3|42734.3|42754.3|42734.3|42751.8|42731.8|4
1738585590000|2025-02-03 12:26:30|||||||||1
1738585600000|2025-02-03 12:26:40|42753.7|42733.7|42766.2|42746.2|42766.2|42746.2|42753.7|42733.7|27
1738585610000|2025-02-03 12:26:50|42766.8|42746.8|42761.2|42741.2|42768.7|42748.7|42761.2|42741.2|12
1738585620000|2025-02-03 12:27:00|42760.6|42740.6|42758.1|42738.1|42763.1|42743.1|42758.1|42738.1|5
1738585630000|2025-02-03 12:27:10|42758.7|42738.7|42768.1|42748.1|42768.1|42748.1|42758.7|42738.7|14
1738585640000|2025-02-03 12:27:20|42772.5|42752.5|42773.1|42753.1|42773.1|42753.1|42768.1|42748.1|6
1738585650000|2025-02-03 12:27:30|||||||||3
1738585660000|2025-02-03 12:27:40|42772.5|42752.5|42773.1|42753.1|42773.1|42753.1|42772.5|42752.5|3
1738585670000|2025-02-03 12:27:50|42770.6|42750.6|42778.1|42758.1|42778.1|42758.1|42770.6|42750.6|30
1738585680000|2025-02-03 12:28:00|42776.2|42756.2|42773.1|42753.1|42776.2|42756.2|42770.6|42750.6|5
1738585690000|2025-02-03 12:28:10|||||||||1
1738585700000|2025-02-03 12:28:20|42775.6|42755.6|42775.6|42755.6|42776.2|42756.2|42775.6|42755.6|8
1738585710000|2025-02-03 12:28:30|42778.1|42758.1|42780.6|42760.6|42780.6|42760.6|42777.5|42757.5|12
1738585720000|2025-02-03 12:28:40|42781.2|42761.2|42783.1|42763.1|42783.1|42763.1|42780.6|42760.6|0
1738585730000|2025-02-03 12:28:50|42782.5|42762.5|42783.1|42763.1|42783.7|42763.7|42780.6|42760.6|4
1738585750000|2025-02-03 12:29:10|42783.7|42763.7|42780.6|42760.6|42785.6|42765.6|42780.6|42760.6|8
1738585760000|2025-02-03 12:29:20|42780|42760|42778.1|42758.1|42780|42760|42775.6|42755.6|5
1738585770000|2025-02-03 12:29:30|42776.9|42756.9|42773.1|42753.1|42776.9|42756.9|42773.1|42753.1|4
1738585780000|2025-02-03 12:29:40|42768.1|42748.1|42770.6|42750.6|42770.6|42750.6|42768.1|42748.1|1
1738585790000|2025-02-03 12:29:50|42772.5|42752.5|42778.1|42758.1|42778.1|42758.1|42772.5|42752.5|2
1738585800000|2025-02-03 12:30:00|42783.1|42763.1|42778.1|42758.1|42785.6|42765.6|42778.1|42758.1|20
1738585810000|2025-02-03 12:30:10|||||||||3
1738585820000|2025-02-03 12:30:20|42778.7|42758.7|42776.2|42756.2|42778.7|42758.7|42776.2|42756.2|5
1738585830000|2025-02-03 12:30:30|42773.7|42753.7|42780.6|42760.6|42780.6|42760.6|42770.6|42750.6|3
1738585840000|2025-02-03 12:30:40|42783.1|42763.1|42808.1|42788.1|42808.1|42788.1|42783.1|42763.1|24
1738585850000|2025-02-03 12:30:50|42805.6|42785.6|42808.1|42788.1|42808.1|42788.1|42805.6|42785.6|7
1738585860000|2025-02-03 12:31:00|42805.6|42785.6|42783.1|42763.1|42805.6|42785.6|42783.1|42763.1|18
1738585870000|2025-02-03 12:31:10|42780.6|42760.6|42783.1|42763.1|42783.1|42763.1|42780.6|42760.6|2
1738585880000|2025-02-03 12:31:20|||||||||2
1738585890000|2025-02-03 12:31:30|42784.3|42764.3|42788.1|42768.1|42788.1|42768.1|42784.3|42764.3|5
1738585900000|2025-02-03 12:31:40|42788.7|42768.7|42788.7|42768.7|42789.3|42769.3|42788.7|42768.7|6
1738585910000|2025-02-03 12:31:50|42786.8|42766.8|42784.3|42764.3|42786.8|42766.8|42784.3|42764.3|3
1738585920000|2025-02-03 12:32:00|42778.7|42758.7|42778.1|42758.1|42780.6|42760.6|42775.6|42755.6|16
1738585930000|2025-02-03 12:32:10|42775|42755|42765.6|42745.6|42775|42755|42765.6|42745.6|9
1738585940000|2025-02-03 12:32:20|42760.6|42740.6|42765.6|42745.6|42765.6|42745.6|42758.1|42738.1|6
1738585950000|2025-02-03 12:32:30|42765|42745|42768.1|42748.1|42768.1|42748.1|42765|42745|8
1738585960000|2025-02-03 12:32:40|42770.6|42750.6|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|3
1738585970000|2025-02-03 12:32:50|42775.6|42755.6|42778.1|42758.1|42778.1|42758.1|42775.6|42755.6|0
1738585980000|2025-02-03 12:33:00|42779.3|42759.3|42777.5|42757.5|42783.1|42763.1|42777.5|42757.5|9
1738585990000|2025-02-03 12:33:10|42778.1|42758.1|42773.1|42753.1|42778.1|42758.1|42773.1|42753.1|1
1738586000000|2025-02-03 12:33:20|||||||||1
1738586010000|2025-02-03 12:33:30|42770.6|42750.6|42773.1|42753.1|42773.1|42753.1|42770.6|42750.6|3
1738586020000|2025-02-03 12:33:40|42773.7|42753.7|42773.1|42753.1|42778.1|42758.1|42773.1|42753.1|7
1738586030000|2025-02-03 12:33:50|42772.5|42752.5|42778.1|42758.1|42778.1|42758.1|42770.6|42750.6|3
1738586040000|2025-02-03 12:34:00|42781.2|42761.2|42798.7|42778.7|42798.7|42778.7|42781.2|42761.2|31
1738586050000|2025-02-03 12:34:10|42800.6|42780.6|42798.1|42778.1|42801.2|42781.2|42798.1|42778.1|3
1738586060000|2025-02-03 12:34:20|||||||||2
1738586070000|2025-02-03 12:34:30|42800|42780|42803.1|42783.1|42803.1|42783.1|42800|42780|14
1738586080000|2025-02-03 12:34:40|42805.6|42785.6|42807.5|42787.5|42810|42790|42805.6|42785.6|67
1738586090000|2025-02-03 12:34:50|42806.9|42786.9|42808.1|42788.1|42810|42790|42806.9|42786.9|13
1738586100000|2025-02-03 12:35:00|42810.6|42790.6|42805|42785|42810.6|42790.6|42805|42785|10
1738586110000|2025-02-03 12:35:10|42802.5|42782.5|42798.1|42778.1|42802.5|42782.5|42797.5|42777.5|8
1738586120000|2025-02-03 12:35:20|42797.5|42777.5|42793.1|42773.1|42797.5|42777.5|42793.1|42773.1|6
1738586130000|2025-02-03 12:35:30|42795|42775|42798.1|42778.1|42800.6|42780.6|42795|42775|3
1738586140000|2025-02-03 12:35:40|42798.7|42778.7|42800|42780|42800.6|42780.6|42798.7|42778.7|9
1738586150000|2025-02-03 12:35:50|42800.6|42780.6|42800|42780|42800.6|42780.6|42800|42780|3
1738586160000|2025-02-03 12:36:00|42800.6|42780.6|42803.1|42783.1|42803.1|42783.1|42798.1|42778.1|8
1738586170000|2025-02-03 12:36:10|42802.5|42782.5|42803.1|42783.1|42803.1|42783.1|42802.5|42782.5|8
1738586180000|2025-02-03 12:36:20|42805.6|42785.6|42813.1|42793.1|42813.1|42793.1|42805|42785|18
1738586190000|2025-02-03 12:36:30|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|42815.6|42795.6|4
1738586200000|2025-02-03 12:36:40|42815|42795|42810|42790|42815|42795|42810|42790|12
1738586210000|2025-02-03 12:36:50|42809.4|42789.4|42808.1|42788.1|42811.2|42791.2|42808.1|42788.1|7
1738586220000|2025-02-03 12:37:00|42808.7|42788.7|42810|42790|42813.1|42793.1|42808.7|42788.7|6
1738586230000|2025-02-03 12:37:10|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|1
1738586240000|2025-02-03 12:37:20|42815.6|42795.6|42816.2|42796.2|42816.2|42796.2|42815.6|42795.6|10
1738586250000|2025-02-03 12:37:30|42815|42795|42815|42795|42815|42795|42815|42795|7
1738586260000|2025-02-03 12:37:40|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|42813.1|42793.1|0
1738586270000|2025-02-03 12:37:50|42810.6|42790.6|42813.1|42793.1|42813.1|42793.1|42810.6|42790.6|2
1738586280000|2025-02-03 12:38:00|42813.7|42793.7|42823.7|42803.7|42823.7|42803.7|42813.1|42793.1|34
1738586290000|2025-02-03 12:38:10|42821.2|42801.2|42823|42803|42823.7|42803.7|42819.3|42799.3|73
1738586300000|2025-02-03 12:38:20|42822.4|42802.4|42828|42808|42828|42808|42822.4|42802.4|11
1738586310000|2025-02-03 12:38:30|42830.5|42810.5|42830.5|42810.5|42830.5|42810.5|42828|42808|6
1738586320000|2025-02-03 12:38:40|42831.1|42811.1|42845.5|42825.5|42845.5|42825.5|42831.1|42811.1|71
1738586330000|2025-02-03 12:38:50|42846.7|42826.7|42860.5|42840.5|42860.5|42840.5|42846.7|42826.7|16
1738586340000|2025-02-03 12:39:00|42861.1|42841.1|42871.1|42851.1|42872.3|42852.3|42861.1|42841.1|62
1738586350000|2025-02-03 12:39:10|42869.2|42849.2|42858|42838|42869.2|42849.2|42858|42838|18
1738586360000|2025-02-03 12:39:20|42860.5|42840.5|42863|42843|42863|42843|42860.5|42840.5|11
1738586370000|2025-02-03 12:39:30|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|42865.5|42845.5|8
1738586380000|2025-02-03 12:39:40|42867.4|42847.4|42868|42848|42868.6|42848.6|42867.4|42847.4|42
1738586390000|2025-02-03 12:39:50|42869.9|42849.9|42858.7|42838.7|42869.9|42849.9|42858.7|42838.7|81
1738586400000|2025-02-03 12:40:00|42856.8|42836.8|42840|42820|42856.8|42836.8|42840|42820|26
1738586410000|2025-02-03 12:40:10|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|42837.5|42817.5|0
1738586420000|2025-02-03 12:40:20|42835.6|42815.6|42835.6|42815.6|42835.6|42815.6|42833.1|42813.1|3
1738586430000|2025-02-03 12:40:30|42833.1|42813.1|42833.1|42813.1|42838.1|42818.1|42833.1|42813.1|10
1738586440000|2025-02-03 12:40:40|42830.6|42810.6|42833.1|42813.1|42835.6|42815.6|42830.6|42810.6|8
1738586450000|2025-02-03 12:40:50|42835|42815|42835|42815|42835|42815|42835|42815|2
1738586460000|2025-02-03 12:41:00|42835.6|42815.6|42838.1|42818.1|42838.1|42818.1|42835.6|42815.6|1
1738586470000|2025-02-03 12:41:10|42840|42820|42840.6|42820.6|42843.1|42823.1|42840|42820|9
1738586480000|2025-02-03 12:41:20|42843.1|42823.1|42847.5|42827.5|42847.5|42827.5|42843.1|42823.1|5
1738586490000|2025-02-03 12:41:30|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|42848.1|42828.1|0
1738586500000|2025-02-03 12:41:40|||||||||2
1738586510000|2025-02-03 12:41:50|42848.7|42828.7|42848.1|42828.1|42848.7|42828.7|42845.6|42825.6|6
1738586520000|2025-02-03 12:42:00|42848.7|42828.7|42848.1|42828.1|42848.7|42828.7|42848.1|42828.1|3
1738586530000|2025-02-03 12:42:10|42845.6|42825.6|42848.7|42828.7|42848.7|42828.7|42845.6|42825.6|3
1738586540000|2025-02-03 12:42:20|42848.1|42828.1|42848.7|42828.7|42848.7|42828.7|42848.1|42828.1|1
1738586550000|2025-02-03 12:42:30|42845.6|42825.6|42848.1|42828.1|42848.7|42828.7|42845.6|42825.6|4
1738586560000|2025-02-03 12:42:40|42848.7|42828.7|42849.9|42829.9|42849.9|42829.9|42848.7|42828.7|14
1738586570000|2025-02-03 12:42:50|42850.5|42830.5|42849.9|42829.9|42852.4|42832.4|42849.9|42829.9|0
1738586580000|2025-02-03 12:43:00|42851.8|42831.8|42852.4|42832.4|42852.4|42832.4|42851.8|42831.8|3
1738586590000|2025-02-03 12:43:10|42849.9|42829.9|42863.7|42843.7|42863.7|42843.7|42849.9|42829.9|22
1738586600000|2025-02-03 12:43:20|42861.2|42841.2|42861.2|42841.2|42864.3|42844.3|42861.2|42841.2|24
1738586610000|2025-02-03 12:43:30|42861.8|42841.8|42860.6|42840.6|42861.8|42841.8|42860.6|42840.6|13
1738586620000|2025-02-03 12:43:40|42861.2|42841.2|42858.7|42838.7|42861.2|42841.2|42858.1|42838.1|6
1738586630000|2025-02-03 12:43:50|42858.1|42838.1|42858.1|42838.1|42858.7|42838.7|42858.1|42838.1|1
1738586640000|2025-02-03 12:44:00|42857.5|42837.5|42858.1|42838.1|42858.7|42838.7|42855.6|42835.6|4
1738586650000|2025-02-03 12:44:10|42858.7|42838.7|42858.1|42838.1|42858.7|42838.7|42858.1|42838.1|0
1738586660000|2025-02-03 12:44:20|42855.6|42835.6|42858.7|42838.7|42858.7|42838.7|42855.6|42835.6|3
1738586670000|2025-02-03 12:44:30|42858.1|42838.1|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|1
1738586680000|2025-02-03 12:44:40|42858.1|42838.1|42855.6|42835.6|42858.1|42838.1|42855.6|42835.6|2
1738586690000|2025-02-03 12:44:50|42856.2|42836.2|42858.7|42838.7|42858.7|42838.7|42855.6|42835.6|10
1738586700000|2025-02-03 12:45:00|42856.8|42836.8|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|2
1738586710000|2025-02-03 12:45:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|1
1738586720000|2025-02-03 12:45:20|42856.8|42836.8|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|1
1738586730000|2025-02-03 12:45:30|42858.7|42838.7|42859.3|42839.3|42859.3|42839.3|42858.7|42838.7|2
1738586740000|2025-02-03 12:45:40|42858.7|42838.7|42858.7|42838.7|42859.3|42839.3|42858.7|42838.7|11
1738586750000|2025-02-03 12:45:50|42859.3|42839.3|42852.4|42832.4|42859.3|42839.3|42852.4|42832.4|14
1738586760000|2025-02-03 12:46:00|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|2
1738586770000|2025-02-03 12:46:10|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|42851.2|42831.2|2
1738586790000|2025-02-03 12:46:30|42851.8|42831.8|42851.2|42831.2|42851.8|42831.8|42851.2|42831.2|2
1738586800000|2025-02-03 12:46:40|42851.8|42831.8|42849.3|42829.3|42851.8|42831.8|42849.3|42829.3|9
1738586810000|2025-02-03 12:46:50|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|42848.7|42828.7|1
1738586820000|2025-02-03 12:47:00|42846.2|42826.2|42844.3|42824.3|42846.2|42826.2|42843.1|42823.1|4
1738586830000|2025-02-03 12:47:10|42846.2|42826.2|42846.8|42826.8|42847.4|42827.4|42846.2|42826.2|13
1738586840000|2025-02-03 12:47:20|42846.2|42826.2|42847.4|42827.4|42847.4|42827.4|42846.2|42826.2|1
1738586850000|2025-02-03 12:47:30|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|42851.8|42831.8|2
1738586860000|2025-02-03 12:47:40|42853.7|42833.7|42854.9|42834.9|42856.8|42836.8|42853.7|42833.7|1
1738586870000|2025-02-03 12:47:50|42854.3|42834.3|42854.3|42834.3|42854.9|42834.9|42854.3|42834.3|0
1738586880000|2025-02-03 12:48:00|42854.9|42834.9|42857.4|42837.4|42857.4|42837.4|42854.9|42834.9|6
1738586890000|2025-02-03 12:48:10|42858|42838|42867.4|42847.4|42868.6|42848.6|42858|42838|16
1738586900000|2025-02-03 12:48:20|42871.3|42851.3|42879.3|42859.3|42879.3|42859.3|42869.3|42849.3|22
1738586910000|2025-02-03 12:48:30|42882.4|42862.4|42884.3|42864.3|42886.8|42866.8|42882.4|42862.4|9
1738586920000|2025-02-03 12:48:40|42884.9|42864.9|42884.9|42864.9|42884.9|42864.9|42884.3|42864.3|3
1738586930000|2025-02-03 12:48:50|42893.8|42873.8|42891.8|42871.8|42893.8|42873.8|42891.8|42871.8|11
1738586940000|2025-02-03 12:49:00|42891.3|42871.3|42888.8|42868.8|42891.3|42871.3|42888.8|42868.8|4
1738586950000|2025-02-03 12:49:10|42889.3|42869.3|42908|42888|42908|42888|42889.3|42869.3|7
1738586960000|2025-02-03 12:49:20|42908.6|42888.6|42914.4|42894.4|42914.9|42894.9|42908.6|42888.6|11
1738586970000|2025-02-03 12:49:30|42914.9|42894.9|42914.4|42894.4|42914.9|42894.9|42914.4|42894.4|2
1738586980000|2025-02-03 12:49:40|42914.9|42894.9|42914.4|42894.4|42914.9|42894.9|42914.4|42894.4|3
1738586990000|2025-02-03 12:49:50|42914.9|42894.9|42914.4|42894.4|42914.9|42894.9|42914.4|42894.4|18
1738587000000|2025-02-03 12:50:00|42912.4|42892.4|42911.9|42891.9|42914.4|42894.4|42911.9|42891.9|33
1738587010000|2025-02-03 12:50:10|42911.3|42891.3|42916.1|42896.1|42916.1|42896.1|42911.3|42891.3|31
1738587020000|2025-02-03 12:50:20|42918.6|42898.6|42939.2|42919.2|42939.2|42919.2|42918.6|42898.6|83
1738587030000|2025-02-03 12:50:30|42936.7|42916.7|42948|42928|42956.7|42936.7|42936.7|42916.7|32
1738587040000|2025-02-03 12:50:40|42950.5|42930.5|42945.5|42925.5|42952.5|42932.5|42943|42923|25
1738587050000|2025-02-03 12:50:50|42945|42925|42955.5|42935.5|42957.5|42937.5|42945|42925|40
1738587060000|2025-02-03 12:51:00|42955|42935|42936.7|42916.7|42955|42935|42935.5|42915.5|30
1738587070000|2025-02-03 12:51:10|42940.5|42920.5|42940.5|42920.5|42940.5|42920.5|42938.6|42918.6|7
1738587080000|2025-02-03 12:51:20|42938|42918|42938|42918|42940.5|42920.5|42938|42918|13
1738587090000|2025-02-03 12:51:30|42935.5|42915.5|42934.4|42914.4|42936.1|42916.1|42933.6|42913.6|18
1738587100000|2025-02-03 12:51:40|42931.3|42911.3|42922.5|42902.5|42931.3|42911.3|42922.5|42902.5|31
1738587110000|2025-02-03 12:51:50|42926.9|42906.9|42927.5|42907.5|42927.5|42907.5|42922.5|42902.5|17
1738587120000|2025-02-03 12:52:00|42928.1|42908.1|42924.4|42904.4|42930|42910|42923.8|42903.8|14
1738587130000|2025-02-03 12:52:10|42925|42905|42926.9|42906.9|42926.9|42906.9|42925|42905|8
1738587140000|2025-02-03 12:52:20|42927.5|42907.5|42917.5|42897.5|42927.5|42907.5|42917.5|42897.5|14
1738587150000|2025-02-03 12:52:30|42915|42895|42915|42895|42915|42895|42915|42895|6
1738587160000|2025-02-03 12:52:40|42912.5|42892.5|42905|42885|42912.5|42892.5|42905|42885|15
1738587170000|2025-02-03 12:52:50|42902.5|42882.5|42907.5|42887.5|42907.5|42887.5|42902.5|42882.5|6
1738587180000|2025-02-03 12:53:00|42908.1|42888.1|42910|42890|42912.5|42892.5|42908.1|42888.1|7
1738587190000|2025-02-03 12:53:10|42908.8|42888.8|42902.5|42882.5|42908.8|42888.8|42902.5|42882.5|9
1738587200000|2025-02-03 12:53:20|42901.3|42881.3|42897.5|42877.5|42901.3|42881.3|42897.5|42877.5|7
1738587210000|2025-02-03 12:53:30|42895|42875|42897.5|42877.5|42897.5|42877.5|42895|42875|10
1738587220000|2025-02-03 12:53:40|42895|42875|42892.5|42872.5|42895|42875|42892.5|42872.5|10
1738587230000|2025-02-03 12:53:50|42894.4|42874.4|42892.5|42872.5|42894.4|42874.4|42892.5|42872.5|5
1738587240000|2025-02-03 12:54:00|42889.4|42869.4|42885|42865|42889.4|42869.4|42885|42865|4
1738587250000|2025-02-03 12:54:10|||||||||2
1738587260000|2025-02-03 12:54:20|42884.4|42864.4|42885|42865|42885|42865|42884.4|42864.4|1
1738587270000|2025-02-03 12:54:30|42883.8|42863.8|42876.9|42856.9|42883.8|42863.8|42876.9|42856.9|5
1738587280000|2025-02-03 12:54:40|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|42877.5|42857.5|0
1738587290000|2025-02-03 12:54:50|42879.4|42859.4|42880|42860|42880|42860|42877.5|42857.5|2
1738587300000|2025-02-03 12:55:00|42880.6|42860.6|42897.5|42877.5|42900|42880|42880.6|42860.6|21
1738587310000|2025-02-03 12:55:10|42895.6|42875.6|42895|42875|42895.6|42875.6|42892.5|42872.5|4
1738587320000|2025-02-03 12:55:20|42894.4|42874.4|42890|42870|42894.4|42874.4|42890|42870|9
1738587330000|2025-02-03 12:55:30|||||||||1
1738587340000|2025-02-03 12:55:40|42888.1|42868.1|42884.4|42864.4|42890|42870|42884.4|42864.4|8
1738587350000|2025-02-03 12:55:50|42881.9|42861.9|42882.5|42862.5|42883.1|42863.1|42879.4|42859.4|6
1738587360000|2025-02-03 12:56:00|42880.6|42860.6|42864.4|42844.4|42880.6|42860.6|42864.4|42844.4|7
1738587370000|2025-02-03 12:56:10|42865|42845|42865|42845|42865|42845|42863.1|42843.1|1
1738587380000|2025-02-03 12:56:20|42865.6|42845.6|42878.1|42858.1|42878.1|42858.1|42865.6|42845.6|22
1738587390000|2025-02-03 12:56:30|42880|42860|42877.5|42857.5|42881.9|42861.9|42876.9|42856.9|11
1738587400000|2025-02-03 12:56:40|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|42879.4|42859.4|0
1738587410000|2025-02-03 12:56:50|42880|42860|42872.5|42852.5|42880|42860|42872.5|42852.5|5
1738587420000|2025-02-03 12:57:00|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|42871.9|42851.9|4
1738587430000|2025-02-03 12:57:10|42874.4|42854.4|42872.5|42852.5|42875|42855|42872.5|42852.5|6
1738587440000|2025-02-03 12:57:20|42870.6|42850.6|42867.5|42847.5|42870.6|42850.6|42867.5|42847.5|1
1738587450000|2025-02-03 12:57:30|42866.9|42846.9|42865|42845|42866.9|42846.9|42865|42845|1
1738587460000|2025-02-03 12:57:40|42864.4|42844.4|42857.5|42837.5|42865|42845|42857.5|42837.5|11
1738587470000|2025-02-03 12:57:50|42855|42835|42850.6|42830.6|42855|42835|42850|42830|13
1738587480000|2025-02-03 12:58:00|42851.2|42831.2|42856.8|42836.8|42857.4|42837.4|42851.2|42831.2|4
1738587490000|2025-02-03 12:58:10|42859.3|42839.3|42859.3|42839.3|42859.3|42839.3|42856.8|42836.8|0
1738587500000|2025-02-03 12:58:20|42856.8|42836.8|42855|42835|42858.1|42838.1|42855|42835|0
1738587510000|2025-02-03 12:58:30|42855.6|42835.6|42855.6|42835.6|42855.6|42835.6|42852.5|42832.5|1
1738587520000|2025-02-03 12:58:40|42855|42835|42860|42840|42860|42840|42855|42835|0
1738587530000|2025-02-03 12:58:50|42860.6|42840.6|42861.2|42841.2|42861.2|42841.2|42860.6|42840.6|2
1738587540000|2025-02-03 12:59:00|42860.6|42840.6|42863.1|42843.1|42863.7|42843.7|42860.6|42840.6|5
1738587550000|2025-02-03 12:59:10|42862.5|42842.5|42860.6|42840.6|42863.7|42843.7|42860.6|42840.6|0
1738587560000|2025-02-03 12:59:20|||||||||5
1738587570000|2025-02-03 12:59:30|42863.1|42843.1|42866.2|42846.2|42866.2|42846.2|42863.1|42843.1|14
1738587580000|2025-02-03 12:59:40|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|42868.1|42848.1|1
1738587590000|2025-02-03 12:59:50|42873.1|42853.1|42870.6|42850.6|42873.1|42853.1|42867.5|42847.5|7
1738587600000|2025-02-03 13:00:00|42871.2|42851.2|42880.6|42860.6|42880.6|42860.6|42871.2|42851.2|12
1738587610000|2025-02-03 13:00:10|42882.4|42862.4|42885.6|42865.6|42891.2|42871.2|42882.4|42862.4|21
1738587620000|2025-02-03 13:00:20|42888.1|42868.1|42888.7|42868.7|42889.3|42869.3|42888.1|42868.1|8
1738587630000|2025-02-03 13:00:30|42888.1|42868.1|42887.5|42867.5|42888.1|42868.1|42887.5|42867.5|4
1738587640000|2025-02-03 13:00:40|42885|42865|42893.7|42873.7|42893.7|42873.7|42880.6|42860.6|12
1738587650000|2025-02-03 13:00:50|42895.6|42875.6|42880.6|42860.6|42898.7|42878.7|42880.6|42860.6|18
1738587660000|2025-02-03 13:01:00|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|42885.6|42865.6|20
1738587670000|2025-02-03 13:01:10|42883.7|42863.7|42883.7|42863.7|42883.7|42863.7|42883.1|42863.1|0
1738587680000|2025-02-03 13:01:20|42883.1|42863.1|42883.1|42863.1|42883.7|42863.7|42883.1|42863.1|0
1738587690000|2025-02-03 13:01:30|42877.5|42857.5|42903.7|42883.7|42903.7|42883.7|42875|42855|28
1738587700000|2025-02-03 13:01:40|42903.1|42883.1|42904.3|42884.3|42904.3|42884.3|42900.6|42880.6|12
1738587710000|2025-02-03 13:01:50|42901.8|42881.8|42896.8|42876.8|42901.8|42881.8|42896.8|42876.8|5
1738587720000|2025-02-03 13:02:00|42899.3|42879.3|42901.8|42881.8|42901.8|42881.8|42899.3|42879.3|11
1738587730000|2025-02-03 13:02:10|42904.3|42884.3|42900.6|42880.6|42904.9|42884.9|42898.7|42878.7|15
1738587740000|2025-02-03 13:02:20|42898.7|42878.7|42896.8|42876.8|42898.7|42878.7|42896.8|42876.8|7
1738587750000|2025-02-03 13:02:30|42899.3|42879.3|42916.8|42896.8|42919.9|42899.9|42899.3|42879.3|128
1738587760000|2025-02-03 13:02:40|42919.3|42899.3|42929.9|42909.9|42929.9|42909.9|42919.3|42899.3|15
1738587770000|2025-02-03 13:02:50|42930.5|42910.5|42934.3|42914.3|42939.3|42919.3|42930.5|42910.5|9
1738587780000|2025-02-03 13:03:00|42934.9|42914.9|42939.3|42919.3|42939.9|42919.9|42934.3|42914.3|37
1738587790000|2025-02-03 13:03:10|42939.9|42919.9|42943|42923|42943|42923|42936.8|42916.8|5
1738587800000|2025-02-03 13:03:20|42942.4|42922.4|42941.8|42921.8|42943|42923|42941.2|42921.2|8
1738587810000|2025-02-03 13:03:30|42946.2|42926.2|42948.7|42928.7|42949.9|42929.9|42945.6|42925.6|17
1738587820000|2025-02-03 13:03:40|42948.1|42928.1|42935.6|42915.6|42948.7|42928.7|42935.6|42915.6|4
1738587830000|2025-02-03 13:03:50|42935|42915|42935|42915|42938.1|42918.1|42935|42915|2
1738587840000|2025-02-03 13:04:00|42938.1|42918.1|42935.6|42915.6|42938.1|42918.1|42935.6|42915.6|10
1738587850000|2025-02-03 13:04:10|42933.7|42913.7|42935.6|42915.6|42935.6|42915.6|42933.7|42913.7|7
1738587860000|2025-02-03 13:04:20|42933.1|42913.1|42936.2|42916.2|42936.2|42916.2|42930.6|42910.6|3
1738587870000|2025-02-03 13:04:30|42933.7|42913.7|42933.1|42913.1|42933.7|42913.7|42931.9|42911.9|8
1738587880000|2025-02-03 13:04:40|42935|42915|42930|42910|42938.7|42918.7|42930|42910|19
1738587890000|2025-02-03 13:04:50|42928.1|42908.1|42920.6|42900.6|42928.1|42908.1|42920.6|42900.6|2
1738587900000|2025-02-03 13:05:00|42917.5|42897.5|42958.7|42938.7|42958.7|42938.7|42917.5|42897.5|30
1738587910000|2025-02-03 13:05:10|42958.1|42938.1|42946.2|42926.2|42958.1|42938.1|42938.1|42918.1|25
1738587920000|2025-02-03 13:05:20|42948.1|42928.1|42953.7|42933.7|42973.7|42953.7|42945.6|42925.6|19
1738587930000|2025-02-03 13:05:30|42950.6|42930.6|42948.7|42928.7|42951.8|42931.8|42948.1|42928.1|6
1738587940000|2025-02-03 13:05:40|42948.1|42928.1|42959.9|42939.9|42959.9|42939.9|42948.1|42928.1|8
1738587950000|2025-02-03 13:05:50|42960.5|42940.5|42948.7|42928.7|42965.5|42945.5|42948.7|42928.7|17
1738587960000|2025-02-03 13:06:00|42947.5|42927.5|42936.8|42916.8|42947.5|42927.5|42936.8|42916.8|6
1738587970000|2025-02-03 13:06:10|42938.7|42918.7|42945.6|42925.6|42945.6|42925.6|42938.7|42918.7|8
1738587980000|2025-02-03 13:06:20|42943.7|42923.7|42941.8|42921.8|42945.6|42925.6|42935.6|42915.6|7
1738587990000|2025-02-03 13:06:30|42941.2|42921.2|42941.8|42921.8|42941.8|42921.8|42938.7|42918.7|13
1738588000000|2025-02-03 13:06:40|42940.6|42920.6|42943.7|42923.7|42944.9|42924.9|42940.6|42920.6|14
1738588010000|2025-02-03 13:06:50|42943.1|42923.1|42944.9|42924.9|42947.4|42927.4|42943.1|42923.1|13
1738588020000|2025-02-03 13:07:00|42947.4|42927.4|42944.9|42924.9|42947.4|42927.4|42944.3|42924.3|10
1738588030000|2025-02-03 13:07:10|42944.3|42924.3|42928.7|42908.7|42947.4|42927.4|42928.7|42908.7|6
1738588040000|2025-02-03 13:07:20|42926.2|42906.2|42911.8|42891.8|42926.2|42906.2|42911.2|42891.2|16
1738588050000|2025-02-03 13:07:30|42914.3|42894.3|42902.4|42882.4|42914.9|42894.9|42902.4|42882.4|5
1738588060000|2025-02-03 13:07:40|42904.3|42884.3|42898.7|42878.7|42904.3|42884.3|42898.7|42878.7|3
1738588070000|2025-02-03 13:07:50|42898.1|42878.1|42902.4|42882.4|42902.4|42882.4|42896.2|42876.2|4
1738588080000|2025-02-03 13:08:00|42903.6|42883.6|42906.8|42886.8|42907.4|42887.4|42903.6|42883.6|7
1738588090000|2025-02-03 13:08:10|42906.2|42886.2|42903.7|42883.7|42906.2|42886.2|42903.7|42883.7|4
1738588100000|2025-02-03 13:08:20|42903.1|42883.1|42896.2|42876.2|42903.1|42883.1|42894.4|42874.4|4
1738588110000|2025-02-03 13:08:30|42896.8|42876.8|42887.5|42867.5|42896.8|42876.8|42887.5|42867.5|4
1738588120000|2025-02-03 13:08:40|42888.1|42868.1|42883.7|42863.7|42891.2|42871.2|42883.7|42863.7|1
1738588130000|2025-02-03 13:08:50|42886.8|42866.8|42881.8|42861.8|42886.8|42866.8|42881.8|42861.8|0
1738588140000|2025-02-03 13:09:00|42881.2|42861.2|42896.1|42876.1|42896.1|42876.1|42881.2|42861.2|4
1738588150000|2025-02-03 13:09:10|42895.5|42875.5|42894.9|42874.9|42896.1|42876.1|42893|42873|2
1738588160000|2025-02-03 13:09:20|42894.3|42874.3|42891.8|42871.8|42896.8|42876.8|42891.8|42871.8|3
1738588170000|2025-02-03 13:09:30|42891.2|42871.2|42891.8|42871.8|42891.8|42871.8|42891.2|42871.2|3
1738588180000|2025-02-03 13:09:40|42891.2|42871.2|42894.9|42874.9|42894.9|42874.9|42891.2|42871.2|2
1738588190000|2025-02-03 13:09:50|42897.4|42877.4|42899.3|42879.3|42899.3|42879.3|42896.8|42876.8|13
1738588200000|2025-02-03 13:10:00|42890.6|42870.6|42881.8|42861.8|42890.6|42870.6|42881.8|42861.8|18
1738588210000|2025-02-03 13:10:10|42879.9|42859.9|42876.8|42856.8|42879.9|42859.9|42874.9|42854.9|9
1738588220000|2025-02-03 13:10:20|42876.2|42856.2|42846.8|42826.8|42876.2|42856.2|42846.8|42826.8|24
1738588230000|2025-02-03 13:10:30|42844.9|42824.9|42846.8|42826.8|42846.8|42826.8|42844.9|42824.9|4
1738588240000|2025-02-03 13:10:40|42847.4|42827.4|42852.4|42832.4|42852.4|42832.4|42846.8|42826.8|8
1738588250000|2025-02-03 13:10:50|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|42849.9|42829.9|3
1738588260000|2025-02-03 13:11:00|42851.8|42831.8|42874.3|42854.3|42874.9|42854.9|42851.8|42831.8|17
1738588270000|2025-02-03 13:11:10|42873.7|42853.7|42871.2|42851.2|42873.7|42853.7|42871.2|42851.2|4
1738588280000|2025-02-03 13:11:20|42869.3|42849.3|42869.9|42849.9|42871.8|42851.8|42869.3|42849.3|11
1738588290000|2025-02-03 13:11:30|42869.3|42849.3|42864.3|42844.3|42869.9|42849.9|42864.3|42844.3|4
1738588300000|2025-02-03 13:11:40|42863.7|42843.7|42861.2|42841.2|42863.7|42843.7|42861.2|42841.2|2
1738588310000|2025-02-03 13:11:50|42860.6|42840.6|42848.7|42828.7|42860.6|42840.6|42848.7|42828.7|4
1738588320000|2025-02-03 13:12:00|42850.6|42830.6|42854.3|42834.3|42854.9|42834.9|42848.7|42828.7|5
1738588330000|2025-02-03 13:12:10|42854.9|42834.9|42855.6|42835.6|42856.8|42836.8|42851.8|42831.8|5
1738588340000|2025-02-03 13:12:20|42853.7|42833.7|42857.4|42837.4|42857.4|42837.4|42853.7|42833.7|34
1738588350000|2025-02-03 13:12:30|42859.3|42839.3|42856.8|42836.8|42859.3|42839.3|42856.8|42836.8|1
1738588360000|2025-02-03 13:12:40|42854.3|42834.3|42839.3|42819.3|42854.3|42834.3|42839.3|42819.3|4
1738588370000|2025-02-03 13:12:50|||||||||2
1738588380000|2025-02-03 13:13:00|42839.9|42819.9|42839.9|42819.9|42842.4|42822.4|42839.9|42819.9|2
1738588390000|2025-02-03 13:13:10|42841.8|42821.8|42842.4|42822.4|42842.4|42822.4|42839.9|42819.9|1
1738588410000|2025-02-03 13:13:30|42839.9|42819.9|42854.2|42834.2|42857.3|42837.3|42839.9|42819.9|11
1738588420000|2025-02-03 13:13:40|42854.8|42834.8|42865.5|42845.5|42866.1|42846.1|42854.8|42834.8|2
1738588430000|2025-02-03 13:13:50|42863.6|42843.6|42864.9|42844.9|42868|42848|42863.6|42843.6|0
1738588440000|2025-02-03 13:14:00|42866.1|42846.1|42873|42853|42874.9|42854.9|42866.1|42846.1|13
1738588450000|2025-02-03 13:14:10|42873.6|42853.6|42873|42853|42873.6|42853.6|42873|42853|4
1738588460000|2025-02-03 13:14:20|42875.5|42855.5|42875.5|42855.5|42875.5|42855.5|42873|42853|4
1738588470000|2025-02-03 13:14:30|42876.1|42856.1|42878|42858|42878|42858|42873|42853|8
1738588480000|2025-02-03 13:14:40|42880.5|42860.5|42875.5|42855.5|42880.5|42860.5|42875.5|42855.5|8
1738588490000|2025-02-03 13:14:50|42876.1|42856.1|42876.1|42856.1|42878.6|42858.6|42876.1|42856.1|0
1738588500000|2025-02-03 13:15:00|42878|42858|42884.3|42864.3|42886.1|42866.1|42878|42858|32
1738588510000|2025-02-03 13:15:10|42884.9|42864.9|42893.6|42873.6|42893.6|42873.6|42884.9|42864.9|7
1738588520000|2025-02-03 13:15:20|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|42895.5|42875.5|2
1738588530000|2025-02-03 13:15:30|42896.1|42876.1|42903.6|42883.6|42903.6|42883.6|42896.1|42876.1|5
1738588540000|2025-02-03 13:15:40|42904.2|42884.2|42907.3|42887.3|42910.4|42890.4|42904.2|42884.2|9
1738588550000|2025-02-03 13:15:50|42906.7|42886.7|42906.7|42886.7|42907.3|42887.3|42906.7|42886.7|2
1738588560000|2025-02-03 13:16:00|42907.3|42887.3|42906.7|42886.7|42909.2|42889.2|42906.7|42886.7|3
1738588570000|2025-02-03 13:16:10|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|42910.5|42890.5|3
1738588580000|2025-02-03 13:16:20|||||||||1
1738588590000|2025-02-03 13:16:30|||||||||2
1738588610000|2025-02-03 13:16:50|||||||||4
1738588620000|2025-02-03 13:17:00|||||||||4
1738588630000|2025-02-03 13:17:10|42911.1|42891.1|42910.5|42890.5|42911.1|42891.1|42910.5|42890.5|1
1738588640000|2025-02-03 13:17:20|42911.1|42891.1|42910.5|42890.5|42911.1|42891.1|42910.5|42890.5|5
1738588660000|2025-02-03 13:17:40|42908|42888|42894.3|42874.3|42908|42888|42894.3|42874.3|14
1738588670000|2025-02-03 13:17:50|42893.7|42873.7|42884.9|42864.9|42893.7|42873.7|42884.9|42864.9|15
1738588680000|2025-02-03 13:18:00|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|42896.8|42876.8|15
1738588690000|2025-02-03 13:18:10|42894.3|42874.3|42886.8|42866.8|42894.3|42874.3|42886.8|42866.8|5
1738588700000|2025-02-03 13:18:20|42881.8|42861.8|42879.3|42859.3|42881.8|42861.8|42879.3|42859.3|6
1738588710000|2025-02-03 13:18:30|42876.8|42856.8|42876.8|42856.8|42879.3|42859.3|42876.2|42856.2|1
1738588720000|2025-02-03 13:18:40|42876.2|42856.2|42879.3|42859.3|42879.3|42859.3|42876.2|42856.2|0
1738588730000|2025-02-03 13:18:50|42876.8|42856.8|42879.3|42859.3|42879.3|42859.3|42876.8|42856.8|0
1738588740000|2025-02-03 13:19:00|42883|42863|42886.2|42866.2|42886.8|42866.8|42883|42863|6
1738588750000|2025-02-03 13:19:10|42886.8|42866.8|42886.2|42866.2|42889.3|42869.3|42886.2|42866.2|3
1738588760000|2025-02-03 13:19:20|42886.8|42866.8|42891.8|42871.8|42894.3|42874.3|42884.3|42864.3|14
1738588770000|2025-02-03 13:19:30|42891.2|42871.2|42894.3|42874.3|42894.3|42874.3|42891.2|42871.2|0
1738588780000|2025-02-03 13:19:40|42892.4|42872.4|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|4
1738588790000|2025-02-03 13:19:50|42894.3|42874.3|42891.8|42871.8|42894.3|42874.3|42891.8|42871.8|1
1738588800000|2025-02-03 13:20:00|42891.2|42871.2|42892.4|42872.4|42892.4|42872.4|42889.3|42869.3|8
1738588810000|2025-02-03 13:20:10|42894.3|42874.3|42895.5|42875.5|42895.5|42875.5|42892.4|42872.4|5
1738588820000|2025-02-03 13:20:20|42897.4|42877.4|42907.4|42887.4|42907.4|42887.4|42897.4|42877.4|14
1738588830000|2025-02-03 13:20:30|42909.9|42889.9|42921.1|42901.1|42921.1|42901.1|42909.9|42889.9|18
1738588840000|2025-02-03 13:20:40|42928.6|42908.6|42932.4|42912.4|42932.4|42912.4|42928.6|42908.6|2
1738588850000|2025-02-03 13:20:50|42935.5|42915.5|42938.6|42918.6|42938.6|42918.6|42935.5|42915.5|16
1738588860000|2025-02-03 13:21:00|42941.7|42921.7|42933|42913|42941.7|42921.7|42933|42913|21
1738588870000|2025-02-03 13:21:10|42934.9|42914.9|42932.4|42912.4|42934.9|42914.9|42932.4|42912.4|7
1738588880000|2025-02-03 13:21:20|||||||||2
1738588890000|2025-02-03 13:21:30|42929.9|42909.9|42911.8|42891.8|42933|42913|42911.8|42891.8|4
1738588900000|2025-02-03 13:21:40|42903|42883|42899.3|42879.3|42903|42883|42899.3|42879.3|6
1738588910000|2025-02-03 13:21:50|42896.8|42876.8|42898|42878|42904.9|42884.9|42896.8|42876.8|26
1738588920000|2025-02-03 13:22:00|42897.4|42877.4|42892.4|42872.4|42898|42878|42892.4|42872.4|6
1738588930000|2025-02-03 13:22:10|42891.8|42871.8|42892.4|42872.4|42892.4|42872.4|42890.5|42870.5|4
1738588940000|2025-02-03 13:22:20|42893|42873|42894.9|42874.9|42894.9|42874.9|42892.4|42872.4|1
1738588950000|2025-02-03 13:22:30|42895.5|42875.5|42895.5|42875.5|42896.7|42876.7|42895.5|42875.5|8
1738588960000|2025-02-03 13:22:40|42893|42873|42893|42873|42893|42873|42888|42868|5
1738588970000|2025-02-03 13:22:50|42892.4|42872.4|42885.5|42865.5|42893|42873|42885.5|42865.5|8
1738588980000|2025-02-03 13:23:00|42890.5|42870.5|42897.4|42877.4|42897.4|42877.4|42890.5|42870.5|10
1738588990000|2025-02-03 13:23:10|42898|42878|42900.5|42880.5|42900.5|42880.5|42895.5|42875.5|23
1738589000000|2025-02-03 13:23:20|42904.3|42884.3|42904.3|42884.3|42904.3|42884.3|42902.4|42882.4|3
1738589010000|2025-02-03 13:23:30|42902.4|42882.4|42905.5|42885.5|42905.5|42885.5|42902.4|42882.4|7
1738589020000|2025-02-03 13:23:40|42904.9|42884.9|42907.4|42887.4|42907.4|42887.4|42904.9|42884.9|3
1738589030000|2025-02-03 13:23:50|42906.8|42886.8|42896.3|42876.3|42906.8|42886.8|42895.7|42875.7|8
1738589040000|2025-02-03 13:24:00|42896.8|42876.8|42895.5|42875.5|42896.8|42876.8|42891.8|42871.8|5
1738589050000|2025-02-03 13:24:10|42894.9|42874.9|42892.4|42872.4|42895.5|42875.5|42892.4|42872.4|3
1738589060000|2025-02-03 13:24:20|42894.9|42874.9|42892.4|42872.4|42894.9|42874.9|42892.4|42872.4|1
1738589070000|2025-02-03 13:24:30|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|42894.9|42874.9|0
1738589080000|2025-02-03 13:24:40|42895.5|42875.5|42897.4|42877.4|42897.4|42877.4|42894.9|42874.9|2
1738589090000|2025-02-03 13:24:50|42899.4|42879.4|42896.3|42876.3|42899.4|42879.4|42896.3|42876.3|7
1738589100000|2025-02-03 13:25:00|42896.9|42876.9|42896.9|42876.9|42896.9|42876.9|42896.3|42876.3|8
1738589110000|2025-02-03 13:25:10|42899.4|42879.4|42897.4|42877.4|42899.4|42879.4|42897.4|42877.4|1
1738589120000|2025-02-03 13:25:20|42896.9|42876.9|42892.4|42872.4|42900.5|42880.5|42892.4|42872.4|22
1738589130000|2025-02-03 13:25:30|42889.9|42869.9|42892.4|42872.4|42892.4|42872.4|42889.9|42869.9|2
1738589140000|2025-02-03 13:25:40|42889.9|42869.9|42889.4|42869.4|42889.9|42869.9|42889.4|42869.4|2
1738589150000|2025-02-03 13:25:50|42892.4|42872.4|42891.9|42871.9|42892.5|42872.5|42891.9|42871.9|3
1738589160000|2025-02-03 13:26:00|42890|42870|42893|42873|42893|42873|42890|42870|6
1738589170000|2025-02-03 13:26:10|42895.5|42875.5|42901.1|42881.1|42901.1|42881.1|42895.5|42875.5|2
1738589180000|2025-02-03 13:26:20|42903|42883|42906.7|42886.7|42906.7|42886.7|42903|42883|2
1738589190000|2025-02-03 13:26:30|42914.2|42894.2|42917.3|42897.3|42917.3|42897.3|42914.2|42894.2|6
1738589200000|2025-02-03 13:26:40|42919.8|42899.8|42928|42908|42928|42908|42919.8|42899.8|12
1738589210000|2025-02-03 13:26:50|42923|42903|42913|42893|42923|42903|42910|42890|4
1738589220000|2025-02-03 13:27:00|42913.6|42893.6|42918.6|42898.6|42918.6|42898.6|42913.6|42893.6|8
1738589230000|2025-02-03 13:27:10|42919.2|42899.2|42923.1|42903.1|42925|42905|42918.6|42898.6|2
1738589240000|2025-02-03 13:27:20|42925.6|42905.6|42925.6|42905.6|42928.6|42908.6|42925.6|42905.6|3
1738589250000|2025-02-03 13:27:30|42925|42905|42920.6|42900.6|42925|42905|42920|42900|15
1738589260000|2025-02-03 13:27:40|42920|42900|42917.5|42897.5|42920|42900|42917.5|42897.5|2
1738589270000|2025-02-03 13:27:50|42918.1|42898.1|42918.1|42898.1|42918.1|42898.1|42917.5|42897.5|2
1738589280000|2025-02-03 13:28:00|42920.6|42900.6|42917.5|42897.5|42920.6|42900.6|42917.5|42897.5|4
1738589290000|2025-02-03 13:28:10|42918.1|42898.1|42918.1|42898.1|42918.1|42898.1|42917.5|42897.5|1
1738589300000|2025-02-03 13:28:20|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|42915.6|42895.6|5
1738589310000|2025-02-03 13:28:30|42918.6|42898.6|42920.6|42900.6|42921.1|42901.1|42918.6|42898.6|3
1738589320000|2025-02-03 13:28:40|42918.6|42898.6|42918.7|42898.7|42918.7|42898.7|42918.6|42898.6|0
1738589330000|2025-02-03 13:28:50|42920.6|42900.6|42921.2|42901.2|42921.2|42901.2|42920.6|42900.6|0
1738589340000|2025-02-03 13:29:00|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|42918.7|42898.7|8
1738589350000|2025-02-03 13:29:10|42921.2|42901.2|42934.2|42914.2|42934.2|42914.2|42921.2|42901.2|56
1738589360000|2025-02-03 13:29:20|42933.7|42913.7|42936.2|42916.2|42936.2|42916.2|42933.7|42913.7|4
1738589370000|2025-02-03 13:29:30|42938.7|42918.7|42944.2|42924.2|42944.2|42924.2|42938.7|42918.7|5
1738589380000|2025-02-03 13:29:40|42944.8|42924.8|42946.7|42926.7|42947.3|42927.3|42944.8|42924.8|6
1738589390000|2025-02-03 13:29:50|42944.8|42924.8|42943.7|42923.7|42946.2|42926.2|42940.6|42920.6|8
1738589400000|2025-02-03 13:30:00|42944.2|42924.2|42951.8|42931.8|42951.8|42931.8|42944.2|42924.2|10
1738589410000|2025-02-03 13:30:10|42952.3|42932.3|42959.3|42939.3|42959.3|42939.3|42952.3|42932.3|4
1738589420000|2025-02-03 13:30:20|42959.8|42939.8|42959.8|42939.8|42962.3|42942.3|42959.8|42939.8|16
1738589430000|2025-02-03 13:30:30|42961.8|42941.8|42969.3|42949.3|42969.3|42949.3|42961.8|42941.8|11
1738589440000|2025-02-03 13:30:40|42969.8|42949.8|42982.3|42962.3|42982.3|42962.3|42969.8|42949.8|16
1738589450000|2025-02-03 13:30:50|42982.9|42962.9|42982.3|42962.3|42982.9|42962.9|42981.8|42961.8|15
1738589460000|2025-02-03 13:31:00|42982.9|42962.9|42986.8|42966.8|42986.8|42966.8|42982.9|42962.9|3
1738589470000|2025-02-03 13:31:10|42988.7|42968.7|42987.3|42967.3|42988.7|42968.7|42986.8|42966.8|6
1738589480000|2025-02-03 13:31:20|42986.8|42966.8|42979.3|42959.3|42986.8|42966.8|42979.3|42959.3|11
1738589490000|2025-02-03 13:31:30|42981.8|42961.8|42999.9|42979.9|42999.9|42979.9|42981.8|42961.8|31
1738589500000|2025-02-03 13:31:40|43001.8|42981.8|43006.8|42986.8|43009.3|42989.3|43001.8|42981.8|13
1738589510000|2025-02-03 13:31:50|43004.3|42984.3|43004.3|42984.3|43006.8|42986.8|43004.3|42984.3|11
1738589520000|2025-02-03 13:32:00|43004.9|42984.9|43006.8|42986.8|43006.8|42986.8|43003.7|42983.7|5
1738589530000|2025-02-03 13:32:10|43006.2|42986.2|43006.8|42986.8|43006.8|42986.8|43003.7|42983.7|5
1738589540000|2025-02-03 13:32:20|43004.3|42984.3|43009.3|42989.3|43009.3|42989.3|43004.3|42984.3|9
1738589550000|2025-02-03 13:32:30|43006.8|42986.8|42996.8|42976.8|43011.8|42991.8|42996.8|42976.8|16
1738589560000|2025-02-03 13:32:40|42992.9|42972.9|42978.7|42958.7|42992.9|42972.9|42978.7|42958.7|10
1738589570000|2025-02-03 13:32:50|42977.5|42957.5|42973.1|42953.1|42977.5|42957.5|42970|42950|14
1738589580000|2025-02-03 13:33:00|42973.7|42953.7|42980.6|42960.6|42980.6|42960.6|42973.7|42953.7|12
1738589590000|2025-02-03 13:33:10|42983.1|42963.1|42980.6|42960.6|42983.1|42963.1|42975.6|42955.6|9
1738589600000|2025-02-03 13:33:20|42983.1|42963.1|42983.1|42963.1|42988.1|42968.1|42983.1|42963.1|3
1738589610000|2025-02-03 13:33:30|42985.6|42965.6|42983.1|42963.1|42985.6|42965.6|42981.2|42961.2|1
1738589620000|2025-02-03 13:33:40|42982.5|42962.5|42983.1|42963.1|42983.1|42963.1|42978.7|42958.7|1
1738589630000|2025-02-03 13:33:50|42980.6|42960.6|42980.6|42960.6|42981.2|42961.2|42980.6|42960.6|0
1738589640000|2025-02-03 13:34:00|42981.2|42961.2|42987.4|42967.4|42987.4|42967.4|42981.2|42961.2|9
1738589650000|2025-02-03 13:34:10|42989.3|42969.3|42989.9|42969.9|42989.9|42969.9|42989.3|42969.3|0
1738589660000|2025-02-03 13:34:20|42996.8|42976.8|42993.1|42973.1|43003.7|42983.7|42993.1|42973.1|10
1738589670000|2025-02-03 13:34:30|42991.2|42971.2|42991.2|42971.2|42993.7|42973.7|42989.3|42969.3|0
1738589680000|2025-02-03 13:34:40|42990.6|42970.6|42986.2|42966.2|42990.6|42970.6|42986.2|42966.2|4
1738589690000|2025-02-03 13:34:50|42985.6|42965.6|42971.2|42951.2|42985.6|42965.6|42971.2|42951.2|1
1738589700000|2025-02-03 13:35:00|42972.4|42952.4|42980.6|42960.6|42981.2|42961.2|42972.4|42952.4|5
1738589710000|2025-02-03 13:35:10|42978.7|42958.7|42990.5|42970.5|42990.5|42970.5|42978.7|42958.7|21
1738589720000|2025-02-03 13:35:20|42994.9|42974.9|42997.4|42977.4|42997.4|42977.4|42994.9|42974.9|6
1738589730000|2025-02-03 13:35:30|42999.9|42979.9|42996.2|42976.2|42999.9|42979.9|42993.7|42973.7|10
1738589740000|2025-02-03 13:35:40|42998.7|42978.7|43001.2|42981.2|43001.2|42981.2|42998.7|42978.7|4
1738589750000|2025-02-03 13:35:50|43001.8|42981.8|43003.7|42983.7|43003.7|42983.7|43001.8|42981.8|3
1738589760000|2025-02-03 13:36:00|43005.6|42985.6|42998.1|42978.1|43005.6|42985.6|42998.1|42978.1|9
1738589770000|2025-02-03 13:36:10|42996.9|42976.9|42993.1|42973.1|42997.5|42977.5|42993.1|42973.1|1
1738589780000|2025-02-03 13:36:20|42990.6|42970.6|42995.6|42975.6|42995.6|42975.6|42990.6|42970.6|3
1738589790000|2025-02-03 13:36:30|42995|42975|42990.6|42970.6|42995|42975|42990.6|42970.6|8
1738589800000|2025-02-03 13:36:40|42988.1|42968.1|42993.1|42973.1|42993.1|42973.1|42988.1|42968.1|0
1738589810000|2025-02-03 13:36:50|42993.7|42973.7|42998.1|42978.1|42998.1|42978.1|42993.1|42973.1|2
1738589820000|2025-02-03 13:37:00|||||||||1
1738589830000|2025-02-03 13:37:10|42995.6|42975.6|42993.1|42973.1|42995.6|42975.6|42993.1|42973.1|2
1738589840000|2025-02-03 13:37:20|42998.1|42978.1|43008.1|42988.1|43008.1|42988.1|42998.1|42978.1|3
1738589850000|2025-02-03 13:37:30|43008.7|42988.7|43010.6|42990.6|43010.6|42990.6|43008.7|42988.7|7
1738589860000|2025-02-03 13:37:40|||||||||1
1738589870000|2025-02-03 13:37:50|43008.1|42988.1|42995.6|42975.6|43008.1|42988.1|42995.6|42975.6|15
1738589880000|2025-02-03 13:38:00|42995|42975|43005.6|42985.6|43005.6|42985.6|42993.1|42973.1|8
1738589890000|2025-02-03 13:38:10|43008.1|42988.1|43008.1|42988.1|43010.6|42990.6|43008.1|42988.1|17
1738589900000|2025-02-03 13:38:20|43003.7|42983.7|43001.2|42981.2|43003.7|42983.7|43001.2|42981.2|14
1738589910000|2025-02-03 13:38:30|43003.1|42983.1|43003.1|42983.1|43005.6|42985.6|43003.1|42983.1|0
1738589920000|2025-02-03 13:38:40|43000.6|42980.6|43003.1|42983.1|43003.1|42983.1|43000.6|42980.6|9
1738589930000|2025-02-03 13:38:50|43002.5|42982.5|43001.2|42981.2|43002.5|42982.5|43000.6|42980.6|0
1738589940000|2025-02-03 13:39:00|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|42998.1|42978.1|5
1738589950000|2025-02-03 13:39:10|||||||||1
1738589960000|2025-02-03 13:39:20|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|43001.2|42981.2|3
1738589970000|2025-02-03 13:39:30|43004.3|42984.3|43004.9|42984.9|43004.9|42984.9|43004.3|42984.3|2
1738589980000|2025-02-03 13:39:40|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|43004.3|42984.3|8
1738589990000|2025-02-03 13:39:50|43003.7|42983.7|42996.2|42976.2|43003.7|42983.7|42996.2|42976.2|4
1738590000000|2025-02-03 13:40:00|42999.3|42979.3|43000.6|42980.6|43005.6|42985.6|42999.3|42979.3|17
1738590010000|2025-02-03 13:40:10|43001.2|42981.2|43001.2|42981.2|43003.7|42983.7|43000.6|42980.6|14
1738590020000|2025-02-03 13:40:20|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|43003.7|42983.7|0
1738590030000|2025-02-03 13:40:30|43006.2|42986.2|43031.2|43011.2|43031.2|43011.2|43006.2|42986.2|45
1738590040000|2025-02-03 13:40:40|43028.7|43008.7|43016.2|42996.2|43028.7|43008.7|43016.2|42996.2|14
1738590050000|2025-02-03 13:40:50|43013.7|42993.7|43006.2|42986.2|43013.7|42993.7|43006.2|42986.2|9
1738590060000|2025-02-03 13:41:00|43006.8|42986.8|43006.2|42986.2|43008.7|42988.7|43003.7|42983.7|3
1738590070000|2025-02-03 13:41:10|43003.1|42983.1|42998.7|42978.7|43003.1|42983.1|42998.7|42978.7|15
1738590080000|2025-02-03 13:41:20|43001.2|42981.2|43001.8|42981.8|43001.8|42981.8|42998.7|42978.7|3
1738590090000|2025-02-03 13:41:30|43002.4|42982.4|43004.3|42984.3|43004.3|42984.3|43002.4|42982.4|0
1738590100000|2025-02-03 13:41:40|43003.7|42983.7|43003.7|42983.7|43006.2|42986.2|43001.2|42981.2|5
1738590110000|2025-02-03 13:41:50|43006.2|42986.2|43008.7|42988.7|43008.7|42988.7|43003.7|42983.7|0
1738590120000|2025-02-03 13:42:00|43008.1|42988.1|42999.3|42979.3|43008.1|42988.1|42999.3|42979.3|7
1738590130000|2025-02-03 13:42:10|42999.9|42979.9|43006.8|42986.8|43006.8|42986.8|42999.9|42979.9|9
1738590140000|2025-02-03 13:42:20|43008.7|42988.7|43007.5|42987.5|43011.2|42991.2|43007.5|42987.5|17
1738590150000|2025-02-03 13:42:30|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|2
1738590160000|2025-02-03 13:42:40|43005.6|42985.6|43005|42985|43005.6|42985.6|43002.5|42982.5|5
1738590170000|2025-02-03 13:42:50|43004.4|42984.4|43005|42985|43005.6|42985.6|43002.5|42982.5|3
1738590180000|2025-02-03 13:43:00|43002.5|42982.5|42991.2|42971.2|43002.5|42982.5|42991.2|42971.2|6
1738590200000|2025-02-03 13:43:20|42993.7|42973.7|42991.2|42971.2|42994.3|42974.3|42991.2|42971.2|11
1738590210000|2025-02-03 13:43:30|42988.7|42968.7|42988.7|42968.7|42993.7|42973.7|42988.7|42968.7|2
1738590220000|2025-02-03 13:43:40|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|42986.2|42966.2|4
1738590230000|2025-02-03 13:43:50|42987.4|42967.4|42985.6|42965.6|42993.1|42973.1|42985.6|42965.6|4
1738590240000|2025-02-03 13:44:00|42985|42965|42975|42955|42985.6|42965.6|42975|42955|1
1738590250000|2025-02-03 13:44:10|42978.1|42958.1|42980.6|42960.6|42983.1|42963.1|42977.5|42957.5|9
1738590270000|2025-02-03 13:44:30|42982.5|42962.5|42983.1|42963.1|42983.1|42963.1|42980.6|42960.6|8
1738590280000|2025-02-03 13:44:40|42982.5|42962.5|42983.1|42963.1|42983.1|42963.1|42982.5|42962.5|1
1738590290000|2025-02-03 13:44:50|42980.6|42960.6|42983.1|42963.1|42983.1|42963.1|42980.6|42960.6|8
1738590300000|2025-02-03 13:45:00|42986.2|42966.2|42990.6|42970.6|42990.6|42970.6|42983.1|42963.1|1
1738590310000|2025-02-03 13:45:10|42991.2|42971.2|42988.1|42968.1|42993.1|42973.1|42988.1|42968.1|5
1738590320000|2025-02-03 13:45:20|42986.2|42966.2|42985.6|42965.6|42986.2|42966.2|42985.6|42965.6|3
1738590330000|2025-02-03 13:45:30|42988.7|42968.7|42994.3|42974.3|42994.3|42974.3|42988.7|42968.7|17
1738590340000|2025-02-03 13:45:40|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|42996.2|42976.2|0
1738590360000|2025-02-03 13:46:00|42998.1|42978.1|43005.6|42985.6|43005.6|42985.6|42998.1|42978.1|2
1738590370000|2025-02-03 13:46:10|43010.6|42990.6|43010.6|42990.6|43013.1|42993.1|43010.6|42990.6|4
1738590380000|2025-02-03 13:46:20|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|43008.1|42988.1|2
1738590390000|2025-02-03 13:46:30|43007.5|42987.5|43003.1|42983.1|43007.5|42987.5|43003.1|42983.1|5
1738590400000|2025-02-03 13:46:40|43002.5|42982.5|43000.6|42980.6|43002.5|42982.5|43000.6|42980.6|5
1738590410000|2025-02-03 13:46:50|43000|42980|43005.5|42985.5|43005.5|42985.5|42998.1|42978.1|22
1738590420000|2025-02-03 13:47:00|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|43004.9|42984.9|0
1738590430000|2025-02-03 13:47:10|43005.5|42985.5|43008.1|42988.1|43009.3|42989.3|43005.5|42985.5|7
1738590440000|2025-02-03 13:47:20|43008.7|42988.7|43005.6|42985.6|43008.7|42988.7|43005.6|42985.6|8
1738590450000|2025-02-03 13:47:30|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|43003.1|42983.1|3
1738590460000|2025-02-03 13:47:40|||||||||3
1738590470000|2025-02-03 13:47:50|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|43005.6|42985.6|1
1738590480000|2025-02-03 13:48:00|43008.1|42988.1|43009.3|42989.3|43009.3|42989.3|43008.1|42988.1|1
1738590490000|2025-02-03 13:48:10|43008.7|42988.7|43023.1|43003.1|43023.1|43003.1|43008.7|42988.7|2
1738590500000|2025-02-03 13:48:20|43022.5|43002.5|43023.1|43003.1|43023.1|43003.1|43020.6|43000.6|0
1738590510000|2025-02-03 13:48:30|43020.6|43000.6|43023.7|43003.7|43023.7|43003.7|43020.6|43000.6|6
1738590520000|2025-02-03 13:48:40|43025.6|43005.6|43030.6|43010.6|43030.6|43010.6|43025.6|43005.6|2
1738590530000|2025-02-03 13:48:50|43031.8|43011.8|43033.7|43013.7|43033.7|43013.7|43031.8|43011.8|9
1738590540000|2025-02-03 13:49:00|43034.3|43014.3|43028.1|43008.1|43034.3|43014.3|43028.1|43008.1|21
1738590550000|2025-02-03 13:49:10|43027.5|43007.5|43028.1|43008.1|43028.1|43008.1|43025.6|43005.6|5
1738590560000|2025-02-03 13:49:20|43025.6|43005.6|43025.6|43005.6|43025.6|43005.6|43023.1|43003.1|11
1738590570000|2025-02-03 13:49:30|43027.5|43007.5|43028.1|43008.1|43028.7|43008.7|43027.5|43007.5|16
1738590580000|2025-02-03 13:49:40|43030|43010|43034.4|43014.4|43034.4|43014.4|43030|43010|11
1738590590000|2025-02-03 13:49:50|43033.8|43013.8|43036.9|43016.9|43036.9|43016.9|43032.5|43012.5|13
1738590600000|2025-02-03 13:50:00|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|43039.4|43019.4|11
1738590610000|2025-02-03 13:50:10|43040|43020|43034.4|43014.4|43042.5|43022.5|43034.4|43014.4|19
1738590620000|2025-02-03 13:50:20|43031.9|43011.9|43031.9|43011.9|43031.9|43011.9|43029.4|43009.4|0
1738590630000|2025-02-03 13:50:30|43029.4|43009.4|43034.4|43014.4|43034.4|43014.4|43029.4|43009.4|0
1738590640000|2025-02-03 13:50:40|43031.9|43011.9|43029.4|43009.4|43031.9|43011.9|43029.4|43009.4|1
1738590650000|2025-02-03 13:50:50|43028.8|43008.8|43019.4|42999.4|43028.8|43008.8|43019.4|42999.4|5
1738590660000|2025-02-03 13:51:00|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43011.9|42991.9|0
1738590670000|2025-02-03 13:51:10|43016.9|42996.9|43024.4|43004.4|43024.4|43004.4|43016.9|42996.9|2
1738590680000|2025-02-03 13:51:20|||||||||1
1738590690000|2025-02-03 13:51:30|43023.8|43003.8|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|0
1738590700000|2025-02-03 13:51:40|43024.4|43004.4|43021.9|43001.9|43026.9|43006.9|43021.9|43001.9|0
1738590710000|2025-02-03 13:51:50|43021.3|43001.3|43014.4|42994.4|43021.3|43001.3|43014.4|42994.4|5
1738590720000|2025-02-03 13:52:00|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|43016.3|42996.3|0
1738590730000|2025-02-03 13:52:10|43016.9|42996.9|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|4
1738590740000|2025-02-03 13:52:20|43015|42995|43014.4|42994.4|43016.9|42996.9|43014.4|42994.4|0
1738590750000|2025-02-03 13:52:30|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|43016.9|42996.9|0
1738590760000|2025-02-03 13:52:40|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|0
1738590770000|2025-02-03 13:52:50|43021.9|43001.9|43025|43005|43025|43005|43021.9|43001.9|16
1738590780000|2025-02-03 13:53:00|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|43024.4|43004.4|3
1738590790000|2025-02-03 13:53:10|43026.9|43006.9|43051.9|43031.9|43051.9|43031.9|43026.9|43006.9|13
1738590800000|2025-02-03 13:53:20|43052.5|43032.5|43043.1|43023.1|43056.9|43036.9|43043.1|43023.1|13
1738590810000|2025-02-03 13:53:30|43045|43025|43045|43025|43045|43025|43045|43025|7
1738590820000|2025-02-03 13:53:40|43047.5|43027.5|43054.4|43034.4|43054.4|43034.4|43047.5|43027.5|9
1738590830000|2025-02-03 13:53:50|43056.9|43036.9|43057.5|43037.5|43057.5|43037.5|43056.9|43036.9|3
1738590840000|2025-02-03 13:54:00|43059.4|43039.4|43069.4|43049.4|43069.4|43049.4|43059.4|43039.4|11
1738590850000|2025-02-03 13:54:10|43070|43050|43074.4|43054.4|43074.4|43054.4|43070|43050|0
1738590860000|2025-02-03 13:54:20|43072.5|43052.5|43069.4|43049.4|43074.4|43054.4|43069.4|43049.4|7
1738590870000|2025-02-03 13:54:30|43067.5|43047.5|43056.9|43036.9|43067.5|43047.5|43056.4|43036.4|14
1738590880000|2025-02-03 13:54:40|43056.4|43036.4|43049.4|43029.4|43056.4|43036.4|43049.4|43029.4|2
1738590890000|2025-02-03 13:54:50|43048.9|43028.9|43046.9|43026.9|43049.4|43029.4|43045.8|43025.8|15
1738590900000|2025-02-03 13:55:00|43049.4|43029.4|43050|43030|43051.9|43031.9|43049.4|43029.4|12
1738590910000|2025-02-03 13:55:10|43047.5|43027.5|43054.5|43034.5|43055|43035|43045.6|43025.6|30
1738590930000|2025-02-03 13:55:30|43052|43032|43037|43017|43052|43032|43037|43017|11
1738590940000|2025-02-03 13:55:40|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|43034.5|43014.5|3
1738590950000|2025-02-03 13:55:50|43032.5|43012.5|43034.5|43014.5|43034.5|43014.5|43027|43007|9
1738590960000|2025-02-03 13:56:00|43035|43015|43037|43017|43037|43017|43035|43015|2
1738590970000|2025-02-03 13:56:10|43034.5|43014.5|43037.5|43017.5|43037.5|43017.5|43029.5|43009.5|9
1738590980000|2025-02-03 13:56:20|43037|43017|43027|43007|43037|43017|43027|43007|12
1738590990000|2025-02-03 13:56:30|43029.5|43009.5|43019.5|42999.5|43030|43010|43019.5|42999.5|5
1738591000000|2025-02-03 13:56:40|43017.5|42997.5|43017|42997|43017.5|42997.5|43014.5|42994.5|8
1738591010000|2025-02-03 13:56:50|43019.5|42999.5|43017|42997|43019.5|42999.5|43017|42997|7
1738591020000|2025-02-03 13:57:00|43019.5|42999.5|43022.6|43002.6|43022.6|43002.6|43017|42997|17
1738591030000|2025-02-03 13:57:10|43022|43002|43024.5|43004.5|43027|43007|43022|43002|16
1738591040000|2025-02-03 13:57:20|43023.9|43003.9|43027|43007|43027|43007|43022|43002|5
1738591050000|2025-02-03 13:57:30|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|6
1738591060000|2025-02-03 13:57:40|43028.9|43008.9|43024.5|43004.5|43028.9|43008.9|43024.5|43004.5|6
1738591070000|2025-02-03 13:57:50|43027|43007|43027|43007|43027|43007|43027|43007|3
1738591080000|2025-02-03 13:58:00|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|43029.5|43009.5|5
1738591090000|2025-02-03 13:58:10|43027|43007|43027|43007|43029.5|43009.5|43027|43007|1
1738591100000|2025-02-03 13:58:20|43024.5|43004.5|43022|43002|43024.5|43004.5|43022|43002|7
1738591110000|2025-02-03 13:58:30|43021.4|43001.4|43022|43002|43024.5|43004.5|43019.5|42999.5|1
1738591120000|2025-02-03 13:58:40|43019.5|42999.5|43017|42997|43019.5|42999.5|43017|42997|3
1738591130000|2025-02-03 13:58:50|43017.6|42997.6|43017.6|42997.6|43019.5|42999.5|43017.6|42997.6|4
1738591140000|2025-02-03 13:59:00|43017|42997|43035.1|43015.1|43036.8|43016.8|43017|42997|26
1738591150000|2025-02-03 13:59:10|43037.6|43017.6|43037.6|43017.6|43038.2|43018.2|43037.6|43017.6|9
1738591160000|2025-02-03 13:59:20|43038.2|43018.2|43046.8|43026.8|43046.8|43026.8|43038.2|43018.2|10
1738591170000|2025-02-03 13:59:30|43048.7|43028.7|43048.7|43028.7|43051.2|43031.2|43048.7|43028.7|2
1738591180000|2025-02-03 13:59:40|43051.2|43031.2|43053.2|43033.2|43055.1|43035.1|43050.7|43030.7|9
1738591190000|2025-02-03 13:59:50|43050.7|43030.7|43056.3|43036.3|43056.3|43036.3|43050.7|43030.7|5
1738591200000|2025-02-03 14:00:00|43063.2|43043.2|43068.2|43048.2|43073.2|43053.2|43063.2|43043.2|27
1738591210000|2025-02-03 14:00:10|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|43073.2|43053.2|4
1738591220000|2025-02-03 14:00:20|43072.6|43052.6|43070.7|43050.7|43073.2|43053.2|43070.7|43050.7|34
1738591230000|2025-02-03 14:00:30|43068.2|43048.2|43073.8|43053.8|43073.8|43053.8|43065.7|43045.7|10
1738591240000|2025-02-03 14:00:40|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|43074.3|43054.3|7
1738591250000|2025-02-03 14:00:50|43073.8|43053.8|43074.3|43054.3|43074.3|43054.3|43073.8|43053.8|11
1738591260000|2025-02-03 14:01:00|43076.8|43056.8|43073.8|43053.8|43076.8|43056.8|43073.8|43053.8|8
1738591270000|2025-02-03 14:01:10|43074.9|43054.9|43074.9|43054.9|43075.5|43055.5|43074.9|43054.9|31
1738591280000|2025-02-03 14:01:20|43072.4|43052.4|43064.3|43044.3|43072.4|43052.4|43064.3|43044.3|14
1738591290000|2025-02-03 14:01:30|43064.4|43044.4|43067.4|43047.4|43067.4|43047.4|43064.4|43044.4|2
1738591300000|2025-02-03 14:01:40|||||||||2
1738591310000|2025-02-03 14:01:50|43069.4|43049.4|43071.9|43051.9|43071.9|43051.9|43066.9|43046.9|6
1738591320000|2025-02-03 14:02:00|43066.9|43046.9|43066.3|43046.3|43072.4|43052.4|43066.3|43046.3|42
1738591330000|2025-02-03 14:02:10|43063.8|43043.8|43051.9|43031.9|43063.8|43043.8|43051.9|43031.9|21
1738591340000|2025-02-03 14:02:20|43046.9|43026.9|43049.4|43029.4|43049.4|43029.4|43044.4|43024.4|10
1738591350000|2025-02-03 14:02:30|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|6
1738591360000|2025-02-03 14:02:40|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|43049.9|43029.9|8
1738591370000|2025-02-03 14:02:50|43049.4|43029.4|43049.9|43029.9|43049.9|43029.9|43049.4|43029.4|7
1738591390000|2025-02-03 14:03:10|43050|43030|43051.9|43031.9|43055|43035|43050|43030|23
1738591400000|2025-02-03 14:03:20|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|7
1738591410000|2025-02-03 14:03:30|43049.4|43029.4|43051.9|43031.9|43051.9|43031.9|43049.4|43029.4|4
1738591420000|2025-02-03 14:03:40|43051.3|43031.3|43049.4|43029.4|43051.9|43031.9|43047.5|43027.5|10
1738591430000|2025-02-03 14:03:50|43048.8|43028.8|43049.4|43029.4|43051.9|43031.9|43046.9|43026.9|1
1738591440000|2025-02-03 14:04:00|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|43051.9|43031.9|1
1738591450000|2025-02-03 14:04:10|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|43052.5|43032.5|2
1738591460000|2025-02-03 14:04:20|43051.9|43031.9|43046.3|43026.3|43051.9|43031.9|43046.3|43026.3|10
1738591470000|2025-02-03 14:04:30|43045.7|43025.7|43043.2|43023.2|43045.7|43025.7|43043.2|43023.2|4
1738591480000|2025-02-03 14:04:40|||||||||7
1738591490000|2025-02-03 14:04:50|43043.8|43023.8|43043.2|43023.2|43045.7|43025.7|43043.2|43023.2|9
1738591500000|2025-02-03 14:05:00|43043.8|43023.8|43051.3|43031.3|43051.3|43031.3|43043.8|43023.8|12
1738591510000|2025-02-03 14:05:10|43053.8|43033.8|43060|43040|43060.6|43040.6|43053.8|43033.8|8
1738591520000|2025-02-03 14:05:20|43062.5|43042.5|43066.3|43046.3|43066.3|43046.3|43061.9|43041.9|14
1738591530000|2025-02-03 14:05:30|43065.7|43045.7|43063.2|43043.2|43066.3|43046.3|43063.2|43043.2|21
1738591540000|2025-02-03 14:05:40|43061.3|43041.3|43060.7|43040.7|43061.3|43041.3|43060.7|43040.7|3
1738591550000|2025-02-03 14:05:50|43060.1|43040.1|43060.1|43040.1|43060.7|43040.7|43058.2|43038.2|1
1738591560000|2025-02-03 14:06:00|43058.2|43038.2|43053.8|43033.8|43058.2|43038.2|43053.8|43033.8|12
1738591570000|2025-02-03 14:06:10|43056.3|43036.3|43056.3|43036.3|43056.3|43036.3|43055.7|43035.7|6
1738591580000|2025-02-03 14:06:20|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|43058.2|43038.2|5
1738591590000|2025-02-03 14:06:30|43060.7|43040.7|43060.7|43040.7|43063.2|43043.2|43060.7|43040.7|10
1738591600000|2025-02-03 14:06:40|43061.9|43041.9|43061.9|43041.9|43061.9|43041.9|43059.4|43039.4|10
1738591610000|2025-02-03 14:06:50|43061.3|43041.3|43060|43040|43061.9|43041.9|43059.4|43039.4|55
1738591620000|2025-02-03 14:07:00|43062.5|43042.5|43074.2|43054.2|43074.2|43054.2|43062.5|43042.5|29
1738591630000|2025-02-03 14:07:10|43071.7|43051.7|43074.2|43054.2|43074.2|43054.2|43071.2|43051.2|11
1738591640000|2025-02-03 14:07:20|43071.7|43051.7|43071.2|43051.2|43074.2|43054.2|43071.2|43051.2|10
1738591650000|2025-02-03 14:07:30|43073.1|43053.1|43073.7|43053.7|43073.7|43053.7|43070|43050|7
1738591660000|2025-02-03 14:07:40|43074.2|43054.2|43077.3|43057.3|43077.3|43057.3|43074.2|43054.2|19
1738591670000|2025-02-03 14:07:50|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|43074.8|43054.8|3
1738591680000|2025-02-03 14:08:00|43075.4|43055.4|43084.8|43064.8|43084.8|43064.8|43075.4|43055.4|24
1738591690000|2025-02-03 14:08:10|43084.3|43064.3|43081.8|43061.8|43084.3|43064.3|43081.8|43061.8|6
1738591700000|2025-02-03 14:08:20|43082.3|43062.3|43084.8|43064.8|43087.3|43067.3|43082.3|43062.3|13
1738591710000|2025-02-03 14:08:30|43085.4|43065.4|43107.3|43087.3|43107.3|43087.3|43084.3|43064.3|59
1738591720000|2025-02-03 14:08:40|43109.8|43089.8|43111.8|43091.8|43112.3|43092.3|43109.8|43089.8|29
1738591730000|2025-02-03 14:08:50|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|43112.3|43092.3|9
1738591740000|2025-02-03 14:09:00|43117.3|43097.3|43124.3|43104.3|43135.4|43115.4|43117.3|43097.3|45
1738591750000|2025-02-03 14:09:10|43124.8|43104.8|43131.8|43111.8|43136.8|43116.8|43124.3|43104.3|18
1738591760000|2025-02-03 14:09:20|43134.3|43114.3|43134.3|43114.3|43136.8|43116.8|43134.3|43114.3|4
1738591770000|2025-02-03 14:09:30|43133.7|43113.7|43131.8|43111.8|43133.7|43113.7|43126.8|43106.8|29
1738591780000|2025-02-03 14:09:40|43123.1|43103.1|43110|43090|43123.1|43103.1|43110|43090|45
1738591790000|2025-02-03 14:09:50|43108.1|43088.1|43090.6|43070.6|43108.1|43088.1|43090.6|43070.6|10
1738591800000|2025-02-03 14:10:00|43092.5|43072.5|43088.1|43068.1|43100.6|43080.6|43088.1|43068.1|20
1738591810000|2025-02-03 14:10:10|43086.2|43066.2|43085.6|43065.6|43086.2|43066.2|43080.6|43060.6|5
1738591820000|2025-02-03 14:10:20|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|43083.1|43063.1|0
1738591830000|2025-02-03 14:10:30|43080.6|43060.6|43077.5|43057.5|43080.6|43060.6|43075.6|43055.6|4
1738591840000|2025-02-03 14:10:40|43075.6|43055.6|43065.6|43045.6|43075.6|43055.6|43065.6|43045.6|4
1738591850000|2025-02-03 14:10:50|43065|43045|43065.6|43045.6|43065.6|43045.6|43063.1|43043.1|2
1738591860000|2025-02-03 14:11:00|43063.1|43043.1|43060.6|43040.6|43065|43045|43060.6|43040.6|5
1738591870000|2025-02-03 14:11:10|43061.2|43041.2|43063.7|43043.7|43063.7|43043.7|43061.2|43041.2|1
1738591880000|2025-02-03 14:11:20|43065.6|43045.6|43070|43050|43070.6|43050.6|43065.6|43045.6|5
1738591890000|2025-02-03 14:11:30|43068.1|43048.1|43070.6|43050.6|43070.6|43050.6|43068.1|43048.1|0
1738591900000|2025-02-03 14:11:40|43071.2|43051.2|43078.7|43058.7|43078.7|43058.7|43071.2|43051.2|9
1738591910000|2025-02-03 14:11:50|43079.3|43059.3|43100.6|43080.6|43100.6|43080.6|43079.3|43059.3|2
1738591920000|2025-02-03 14:12:00|43095.6|43075.6|43095|43075|43095.6|43075.6|43095|43075|4
1738591930000|2025-02-03 14:12:10|43095.6|43075.6|43105.6|43085.6|43105.6|43085.6|43092.5|43072.5|8
1738591940000|2025-02-03 14:12:20|43106.2|43086.2|43111.2|43091.2|43111.2|43091.2|43106.2|43086.2|1
1738591950000|2025-02-03 14:12:30|43113.7|43093.7|43113.1|43093.1|43118.1|43098.1|43113.1|43093.1|11
1738591960000|2025-02-03 14:12:40|43111.2|43091.2|43108.1|43088.1|43113.7|43093.7|43105.6|43085.6|14
1738591970000|2025-02-03 14:12:50|43105.6|43085.6|43105.6|43085.6|43108.1|43088.1|43103.7|43083.7|0
1738591980000|2025-02-03 14:13:00|43108.1|43088.1|43110.6|43090.6|43110.6|43090.6|43105.6|43085.6|2
1738591990000|2025-02-03 14:13:10|43110|43090|43107.5|43087.5|43110|43090|43107.5|43087.5|11
1738592000000|2025-02-03 14:13:20|43108.1|43088.1|43103.1|43083.1|43108.1|43088.1|43103.1|43083.1|1
1738592010000|2025-02-03 14:13:30|43105.6|43085.6|43108.1|43088.1|43108.1|43088.1|43105.6|43085.6|3
1738592020000|2025-02-03 14:13:40|43108.7|43088.7|43110.6|43090.6|43110.6|43090.6|43108.7|43088.7|2
1738592030000|2025-02-03 14:13:50|43111.2|43091.2|43115.6|43095.6|43115.6|43095.6|43111.2|43091.2|0
1738592040000|2025-02-03 14:14:00|43113.1|43093.1|43117.5|43097.5|43117.5|43097.5|43113.1|43093.1|6
1738592050000|2025-02-03 14:14:10|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|43120.6|43100.6|0
1738592060000|2025-02-03 14:14:20|43118.7|43098.7|43114.3|43094.3|43118.7|43098.7|43114.3|43094.3|10
1738592070000|2025-02-03 14:14:30|43116.8|43096.8|43113.7|43093.7|43116.8|43096.8|43113.7|43093.7|3
1738592080000|2025-02-03 14:14:40|43114.9|43094.9|43116.8|43096.8|43117.4|43097.4|43114.3|43094.3|9
1738592090000|2025-02-03 14:14:50|43116.2|43096.2|43108.7|43088.7|43116.2|43096.2|43108.7|43088.7|7
1738592100000|2025-02-03 14:15:00|43109.3|43089.3|43111.8|43091.8|43126.8|43106.8|43108.7|43088.7|48
1738592110000|2025-02-03 14:15:10|43113.7|43093.7|43111.8|43091.8|43116.2|43096.2|43111.8|43091.8|2
1738592120000|2025-02-03 14:15:20|43116.8|43096.8|43121.8|43101.8|43121.8|43101.8|43116.8|43096.8|4
1738592130000|2025-02-03 14:15:30|43122.4|43102.4|43124.9|43104.9|43124.9|43104.9|43122.4|43102.4|6
1738592140000|2025-02-03 14:15:40|43123.7|43103.7|43118.7|43098.7|43124.9|43104.9|43114.9|43094.9|27
1738592150000|2025-02-03 14:15:50|43116.8|43096.8|43118.7|43098.7|43118.7|43098.7|43116.2|43096.2|2
1738592160000|2025-02-03 14:16:00|43121.2|43101.2|43115.6|43095.6|43121.2|43101.2|43115.6|43095.6|12
1738592170000|2025-02-03 14:16:10|43116.2|43096.2|43113.1|43093.1|43118.1|43098.1|43110.6|43090.6|9
1738592180000|2025-02-03 14:16:20|43113.7|43093.7|43115.6|43095.6|43117.5|43097.5|43113.7|43093.7|2
1738592190000|2025-02-03 14:16:30|43116.2|43096.2|43110.6|43090.6|43118.1|43098.1|43110.6|43090.6|3
1738592200000|2025-02-03 14:16:40|43108.1|43088.1|43084.3|43064.3|43108.1|43088.1|43083.1|43063.1|17
1738592210000|2025-02-03 14:16:50|43083.7|43063.7|43075.6|43055.6|43085.6|43065.6|43075.6|43055.6|4
1738592220000|2025-02-03 14:17:00|43076.2|43056.2|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|1
1738592230000|2025-02-03 14:17:10|43075|43055|43078.1|43058.1|43078.1|43058.1|43073.1|43053.1|1
1738592240000|2025-02-03 14:17:20|||||||||2
1738592250000|2025-02-03 14:17:30|43078.7|43058.7|43078.7|43058.7|43078.7|43058.7|43078.1|43058.1|14
1738592260000|2025-02-03 14:17:40|43078.1|43058.1|43075.6|43055.6|43078.1|43058.1|43075.6|43055.6|2
1738592270000|2025-02-03 14:17:50|43073.7|43053.7|43086.8|43066.8|43091.2|43071.2|43072.5|43052.5|14
1738592280000|2025-02-03 14:18:00|43088.7|43068.7|43096.8|43076.8|43101.8|43081.8|43088.7|43068.7|14
1738592290000|2025-02-03 14:18:10|43094.3|43074.3|43091.8|43071.8|43094.3|43074.3|43091.8|43071.8|2
1738592300000|2025-02-03 14:18:20|43094.9|43074.9|43091.8|43071.8|43094.9|43074.9|43091.8|43071.8|6
1738592310000|2025-02-03 14:18:30|43091.2|43071.2|43087.5|43067.5|43091.2|43071.2|43087.5|43067.5|7
1738592320000|2025-02-03 14:18:40|43086.9|43066.9|43086.3|43066.3|43087.5|43067.5|43086.3|43066.3|1
1738592330000|2025-02-03 14:18:50|43087.5|43067.5|43087.5|43067.5|43087.5|43067.5|43086.9|43066.9|2
1738592340000|2025-02-03 14:19:00|43088.1|43068.1|43085.6|43065.6|43088.1|43068.1|43085.6|43065.6|0
1738592350000|2025-02-03 14:19:10|43085|43065|43088.1|43068.1|43088.7|43068.7|43085|43065|4
1738592360000|2025-02-03 14:19:20|43088.7|43068.7|43088.7|43068.7|43088.7|43068.7|43088.1|43068.1|0
1738592370000|2025-02-03 14:19:30|43090.6|43070.6|43093.7|43073.7|43093.7|43073.7|43088.7|43068.7|5
1738592380000|2025-02-03 14:19:40|43094.3|43074.3|43094.3|43074.3|43094.9|43074.9|43094.3|43074.3|5
1738592390000|2025-02-03 14:19:50|43093.7|43073.7|43093.7|43073.7|43093.7|43073.7|43093.1|43073.1|10
1738592400000|2025-02-03 14:20:00|43093.1|43073.1|43091.8|43071.8|43093.7|43073.7|43091.8|43071.8|17
1738592410000|2025-02-03 14:20:10|43088.1|43068.1|43055.6|43035.6|43088.1|43068.1|43055.6|43035.6|29
1738592420000|2025-02-03 14:20:20|43053.7|43033.7|43056.8|43036.8|43058.7|43038.7|43053.7|43033.7|12
1738592430000|2025-02-03 14:20:30|43058.7|43038.7|43058.1|43038.1|43061.2|43041.2|43056.2|43036.2|3
1738592440000|2025-02-03 14:20:40|43057.5|43037.5|43053.1|43033.1|43057.5|43037.5|43052.5|43032.5|14
1738592450000|2025-02-03 14:20:50|43055.6|43035.6|43038.1|43018.1|43055.6|43035.6|43038.1|43018.1|6
1738592460000|2025-02-03 14:21:00|43035.6|43015.6|43044.3|43024.3|43044.3|43024.3|43035.6|43015.6|7
1738592470000|2025-02-03 14:21:10|43041.8|43021.8|43046.2|43026.2|43046.8|43026.8|43041.8|43021.8|7
1738592480000|2025-02-03 14:21:20|43048.7|43028.7|43048.1|43028.1|43051.2|43031.2|43048.1|43028.1|8
1738592490000|2025-02-03 14:21:30|43048.7|43028.7|43045.6|43025.6|43050.6|43030.6|43045.6|43025.6|0
1738592500000|2025-02-03 14:21:40|43045|43025|43046.2|43026.2|43046.2|43026.2|43043.1|43023.1|1
1738592510000|2025-02-03 14:21:50|43045.6|43025.6|43036.2|43016.2|43045.6|43025.6|43036.2|43016.2|10
1738592520000|2025-02-03 14:22:00|43033.7|43013.7|43041.2|43021.2|43041.2|43021.2|43033.7|43013.7|3
1738592530000|2025-02-03 14:22:10|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|43041.8|43021.8|2
1738592540000|2025-02-03 14:22:20|43038.7|43018.7|43036.2|43016.2|43038.7|43018.7|43036.2|43016.2|2
1738592550000|2025-02-03 14:22:30|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.7|43013.7|2
1738592560000|2025-02-03 14:22:40|43036.8|43016.8|43031.8|43011.8|43038.7|43018.7|43031.8|43011.8|24
1738592570000|2025-02-03 14:22:50|43035.6|43015.6|43033.7|43013.7|43036.8|43016.8|43031.8|43011.8|4
1738592580000|2025-02-03 14:23:00|43033.1|43013.1|43031.2|43011.2|43035.6|43015.6|43031.2|43011.2|5
1738592590000|2025-02-03 14:23:10|43033.7|43013.7|43036.2|43016.2|43036.2|43016.2|43033.1|43013.1|4
1738592600000|2025-02-03 14:23:20|43033.7|43013.7|43031.2|43011.2|43033.7|43013.7|43031.2|43011.2|0
1738592610000|2025-02-03 14:23:30|43028.1|43008.1|43025|43005|43028.1|43008.1|43022.5|43002.5|20
1738592620000|2025-02-03 14:23:40|43022.5|43002.5|43024.4|43004.4|43025|43005|43022.5|43002.5|7
1738592630000|2025-02-03 14:23:50|43025|43005|43024.4|43004.4|43025|43005|43024.4|43004.4|2
1738592640000|2025-02-03 14:24:00|||||||||1
1738592650000|2025-02-03 14:24:10|43025|43005|43021.2|43001.2|43025|43005|43021.2|43001.2|5
1738592660000|2025-02-03 14:24:20|43021.8|43001.8|43031.1|43011.1|43031.1|43011.1|43021.8|43001.8|4
1738592670000|2025-02-03 14:24:30|43030.5|43010.5|43031.1|43011.1|43031.1|43011.1|43030.5|43010.5|2
1738592680000|2025-02-03 14:24:40|43033.6|43013.6|43046.2|43026.2|43046.2|43026.2|43033.6|43013.6|8
1738592690000|2025-02-03 14:24:50|43048.7|43028.7|43045.6|43025.6|43053.1|43033.1|43045.6|43025.6|10
1738592700000|2025-02-03 14:25:00|43043.7|43023.7|43053.7|43033.7|43053.7|43033.7|43043.7|43023.7|5
1738592710000|2025-02-03 14:25:10|43055.6|43035.6|43058.7|43038.7|43061.8|43041.8|43055.6|43035.6|12
1738592720000|2025-02-03 14:25:20|43063.7|43043.7|43053.7|43033.7|43063.7|43043.7|43053.7|43033.7|4
1738592730000|2025-02-03 14:25:30|43056.2|43036.2|43053.7|43033.7|43056.2|43036.2|43053.7|43033.7|1
1738592740000|2025-02-03 14:25:40|43056.2|43036.2|43060.6|43040.6|43061.2|43041.2|43056.2|43036.2|7
1738592750000|2025-02-03 14:25:50|43058.7|43038.7|43056.2|43036.2|43058.7|43038.7|43055.6|43035.6|4
1738592760000|2025-02-03 14:26:00|43054.3|43034.3|43051.2|43031.2|43054.3|43034.3|43051.2|43031.2|4
1738592770000|2025-02-03 14:26:10|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|43048.7|43028.7|1
1738592780000|2025-02-03 14:26:20|||||||||10
1738592790000|2025-02-03 14:26:30|43046.2|43026.2|43048.7|43028.7|43048.7|43028.7|43046.2|43026.2|1
1738592800000|2025-02-03 14:26:40|43046.2|43026.2|43051.2|43031.2|43051.2|43031.2|43046.2|43026.2|0
1738592810000|2025-02-03 14:26:50|43056.2|43036.2|43058.7|43038.7|43058.7|43038.7|43056.2|43036.2|5
1738592820000|2025-02-03 14:27:00|43056.2|43036.2|43051.2|43031.2|43058.7|43038.7|43051.2|43031.2|12
1738592830000|2025-02-03 14:27:10|43053.7|43033.7|43056.2|43036.2|43056.2|43036.2|43053.7|43033.7|1
1738592840000|2025-02-03 14:27:20|43058.7|43038.7|43040|43020|43058.7|43038.7|43040|43020|30
1738592850000|2025-02-03 14:27:30|43040.6|43020.6|43041.2|43021.2|43041.2|43021.2|43040|43020|0
1738592860000|2025-02-03 14:27:40|43038.1|43018.1|43040.6|43020.6|43040.6|43020.6|43038.1|43018.1|2
1738592870000|2025-02-03 14:27:50|43043.1|43023.1|43045.6|43025.6|43045.6|43025.6|43040.6|43020.6|10
1738592880000|2025-02-03 14:28:00|43048.1|43028.1|43046.2|43026.2|43048.7|43028.7|43046.2|43026.2|4
1738592890000|2025-02-03 14:28:10|43046.8|43026.8|43048.1|43028.1|43051.2|43031.2|43046.8|43026.8|21
1738592900000|2025-02-03 14:28:20|43047.5|43027.5|43041.9|43021.9|43047.5|43027.5|43041.9|43021.9|12
1738592910000|2025-02-03 14:28:30|43041.3|43021.3|43033.8|43013.8|43041.3|43021.3|43031.3|43011.3|5
1738592920000|2025-02-03 14:28:40|43034.4|43014.4|43033.2|43013.2|43034.4|43014.4|43033.2|43013.2|3
1738592930000|2025-02-03 14:28:50|43033.8|43013.8|43029.4|43009.4|43034.4|43014.4|43029.4|43009.4|2
1738592940000|2025-02-03 14:29:00|||||||||1
1738592950000|2025-02-03 14:29:10|43031.9|43011.9|43031.3|43011.3|43033.2|43013.2|43031.3|43011.3|9
1738592960000|2025-02-03 14:29:20|43028.8|43008.8|43031.3|43011.3|43031.3|43011.3|43028.8|43008.8|5
1738592970000|2025-02-03 14:29:30|43030.8|43010.8|43021.3|43001.3|43030.8|43010.8|43018.8|42998.8|5
1738592980000|2025-02-03 14:29:40|43021.9|43001.9|43026.9|43006.9|43026.9|43006.9|43021.9|43001.9|2
1738592990000|2025-02-03 14:29:50|43029.4|43009.4|43026.9|43006.9|43029.4|43009.4|43026.9|43006.9|10
1738593000000|2025-02-03 14:30:00|43027.5|43007.5|43019.4|42999.4|43039.4|43019.4|43018.8|42998.8|26
1738593010000|2025-02-03 14:30:10|43016.9|42996.9|43014.4|42994.4|43022.5|43002.5|43014.4|42994.4|19
1738593020000|2025-02-03 14:30:20|43013.8|42993.8|43005.8|42985.8|43014.4|42994.4|43005.8|42985.8|5
1738593030000|2025-02-03 14:30:30|43005.2|42985.2|42973.3|42953.3|43005.2|42985.2|42973.3|42953.3|143
1738593040000|2025-02-03 14:30:40|42952.5|42932.5|42955.8|42935.8|42970.8|42950.8|42952.5|42932.5|51
1738593050000|2025-02-03 14:30:50|42956.3|42936.3|42958.3|42938.3|42962.5|42942.5|42956.3|42936.3|64
1738593060000|2025-02-03 14:31:00|42957.7|42937.7|42951.4|42931.4|42959.4|42939.4|42951.4|42931.4|18
1738593070000|2025-02-03 14:31:10|42948.9|42928.9|42933.9|42913.9|42948.9|42928.9|42933.3|42913.3|14
1738593080000|2025-02-03 14:31:20|42935.8|42915.8|42928.3|42908.3|42936.4|42916.4|42922.7|42902.7|20
1738593090000|2025-02-03 14:31:30|42925.8|42905.8|42931.4|42911.4|42933.3|42913.3|42925.8|42905.8|15
1738593100000|2025-02-03 14:31:40|42933.3|42913.3|42928.3|42908.3|42933.3|42913.3|42925.2|42905.2|1
1738593110000|2025-02-03 14:31:50|42925.2|42905.2|42926.9|42906.9|42926.9|42906.9|42921.9|42901.9|43
1738593120000|2025-02-03 14:32:00|42924.4|42904.4|42930|42910|42930|42910|42922.5|42902.5|50
1738593130000|2025-02-03 14:32:10|42931.9|42911.9|42929.4|42909.4|42931.9|42911.9|42926.4|42906.4|5
1738593140000|2025-02-03 14:32:20|42926.4|42906.4|42928.7|42908.7|42929.4|42909.4|42924.4|42904.4|5
1738593150000|2025-02-03 14:32:30|42930.6|42910.6|42928.1|42908.1|42931.2|42911.2|42928.1|42908.1|3
1738593160000|2025-02-03 14:32:40|42928.7|42908.7|42928.7|42908.7|42928.7|42908.7|42928.1|42908.1|3
1738593170000|2025-02-03 14:32:50|42930.6|42910.6|42936.2|42916.2|42936.2|42916.2|42928.7|42908.7|24
1738593180000|2025-02-03 14:33:00|42937.4|42917.4|42968.7|42948.7|42970|42950|42937.4|42917.4|21
1738593190000|2025-02-03 14:33:10|42970.6|42950.6|42970|42950|42978.7|42958.7|42970|42950|20
1738593200000|2025-02-03 14:33:20|42967.5|42947.5|42965.6|42945.6|42971.2|42951.2|42965.6|42945.6|7
1738593210000|2025-02-03 14:33:30|42966.2|42946.2|42980.6|42960.6|42981.2|42961.2|42966.2|42946.2|23
1738593220000|2025-02-03 14:33:40|42978.1|42958.1|42978.7|42958.7|42978.7|42958.7|42975.6|42955.6|3
1738593230000|2025-02-03 14:33:50|42978.1|42958.1|42983.1|42963.1|42983.1|42963.1|42978.1|42958.1|7
1738593240000|2025-02-03 14:34:00|42983.7|42963.7|42983.1|42963.1|42983.7|42963.7|42983.1|42963.1|2
1738593250000|2025-02-03 14:34:10|42982.5|42962.5|42964.5|42944.5|42982.5|42962.5|42964.5|42944.5|12
1738593260000|2025-02-03 14:34:20|42963.3|42943.3|42954.5|42934.5|42963.3|42943.3|42954.5|42934.5|4
1738593270000|2025-02-03 14:34:30|42953.9|42933.9|42949.5|42929.5|42954.5|42934.5|42949.5|42929.5|7
1738593280000|2025-02-03 14:34:40|42952.5|42932.5|42953.7|42933.7|42961.2|42941.2|42950.6|42930.6|17
1738593290000|2025-02-03 14:34:50|42955.6|42935.6|42961.8|42941.8|42961.8|42941.8|42955.6|42935.6|10
1738593300000|2025-02-03 14:35:00|42962.4|42942.4|42960.6|42940.6|42967.4|42947.4|42957.6|42937.6|57
1738593310000|2025-02-03 14:35:10|42960.1|42940.1|42959.3|42939.3|42960.6|42940.6|42955.1|42935.1|11
1738593320000|2025-02-03 14:35:20|42961.2|42941.2|42961.2|42941.2|42963.7|42943.7|42958.7|42938.7|15
1738593330000|2025-02-03 14:35:30|42960.6|42940.6|42955.6|42935.6|42963.1|42943.1|42955.6|42935.6|10
1738593340000|2025-02-03 14:35:40|42954.5|42934.5|42930.1|42910.1|42954.5|42934.5|42930.1|42910.1|48
1738593350000|2025-02-03 14:35:50|42929.5|42909.5|42934.3|42914.3|42934.3|42914.3|42929.5|42909.5|11
1738593360000|2025-02-03 14:36:00|42936.2|42916.2|42915.6|42895.6|42936.2|42916.2|42913.7|42893.7|72
1738593370000|2025-02-03 14:36:10|42916.2|42896.2|42915.1|42895.1|42918.7|42898.7|42915.1|42895.1|2
1738593380000|2025-02-03 14:36:20|42912.6|42892.6|42914.3|42894.3|42914.9|42894.9|42910.1|42890.1|13
1738593390000|2025-02-03 14:36:30|42914.9|42894.9|42921.8|42901.8|42921.8|42901.8|42914.9|42894.9|7
1738593400000|2025-02-03 14:36:40|42920.7|42900.7|42923.7|42903.7|42923.7|42903.7|42920.7|42900.7|12
1738593410000|2025-02-03 14:36:50|42924.9|42904.9|42924.9|42904.9|42924.9|42904.9|42924.3|42904.3|3
1738593420000|2025-02-03 14:37:00|42926.8|42906.8|42920.7|42900.7|42935.7|42915.7|42920.7|42900.7|21
1738593430000|2025-02-03 14:37:10|42923.2|42903.2|42913.2|42893.2|42926.2|42906.2|42913.2|42893.2|2
1738593440000|2025-02-03 14:37:20|42913.7|42893.7|42918.7|42898.7|42918.7|42898.7|42913.7|42893.7|9
1738593450000|2025-02-03 14:37:30|42919.3|42899.3|42934.3|42914.3|42934.3|42914.3|42919.3|42899.3|9
1738593460000|2025-02-03 14:37:40|42934.9|42914.9|42920.7|42900.7|42936.8|42916.8|42920.7|42900.7|15
1738593470000|2025-02-03 14:37:50|42921.2|42901.2|42921.2|42901.2|42921.2|42901.2|42918.7|42898.7|6
1738593480000|2025-02-03 14:38:00|42920.7|42900.7|42919.3|42899.3|42921.8|42901.8|42915.7|42895.7|12
1738593490000|2025-02-03 14:38:10|42919.9|42899.9|42921.8|42901.8|42922.4|42902.4|42919.9|42899.9|4
1738593500000|2025-02-03 14:38:20|42921.2|42901.2|42921.8|42901.8|42924.3|42904.3|42921.2|42901.2|5
1738593510000|2025-02-03 14:38:30|42921.3|42901.3|42924.3|42904.3|42924.3|42904.3|42921.3|42901.3|9
1738593520000|2025-02-03 14:38:40|42922.4|42902.4|42926.3|42906.3|42926.3|42906.3|42922.4|42902.4|15
1738593530000|2025-02-03 14:38:50|42928.2|42908.2|42940.1|42920.1|42940.1|42920.1|42926.3|42906.3|12
1738593540000|2025-02-03 14:39:00|42940.7|42920.7|42928.2|42908.2|42943.2|42923.2|42928.2|42908.2|7
1738593550000|2025-02-03 14:39:10|42925.7|42905.7|42923.8|42903.8|42928.2|42908.2|42923.8|42903.8|8
1738593560000|2025-02-03 14:39:20|42926.8|42906.8|42934.9|42914.9|42934.9|42914.9|42923.8|42903.8|5
1738593570000|2025-02-03 14:39:30|42935.5|42915.5|42956.8|42936.8|42956.8|42936.8|42935.5|42915.5|9
1738593580000|2025-02-03 14:39:40|42954.3|42934.3|42959.9|42939.9|42959.9|42939.9|42951.3|42931.3|15
1738593590000|2025-02-03 14:39:50|42959.3|42939.3|42951.8|42931.8|42959.3|42939.3|42949.3|42929.3|20
1738593600000|2025-02-03 14:40:00|42956.1|42936.1|42951.8|42931.8|42966.8|42946.8|42949.3|42929.3|29
1738593610000|2025-02-03 14:40:10|42951.3|42931.3|42947.4|42927.4|42951.3|42931.3|42944.3|42924.3|6
1738593620000|2025-02-03 14:40:20|42949.9|42929.9|42941.9|42921.9|42952.4|42932.4|42941.9|42921.9|4
1738593630000|2025-02-03 14:40:30|42944.4|42924.4|42936.9|42916.9|42944.4|42924.4|42936.9|42916.9|2
1738593640000|2025-02-03 14:40:40|42937.4|42917.4|42954.4|42934.4|42954.4|42934.4|42936.9|42916.9|16
1738593650000|2025-02-03 14:40:50|42956.9|42936.9|42958.8|42938.8|42958.8|42938.8|42951.9|42931.9|8
1738593660000|2025-02-03 14:41:00|42959.9|42939.9|42961.9|42941.9|42964.4|42944.4|42953.8|42933.8|7
1738593670000|2025-02-03 14:41:10|42963.8|42943.8|42964.4|42944.4|42964.4|42944.4|42961.9|42941.9|3
1738593680000|2025-02-03 14:41:20|42963.8|42943.8|42964.4|42944.4|42964.4|42944.4|42961.9|42941.9|1
1738593690000|2025-02-03 14:41:30|42964.9|42944.9|42981.3|42961.3|42981.3|42961.3|42963.8|42943.8|25
1738593700000|2025-02-03 14:41:40|42980.7|42960.7|42963.2|42943.2|42980.7|42960.7|42963.2|42943.2|11
1738593710000|2025-02-03 14:41:50|42956.9|42936.9|42940.7|42920.7|42956.9|42936.9|42940.7|42920.7|16
1738593720000|2025-02-03 14:42:00|42936.9|42916.9|42941.9|42921.9|42941.9|42921.9|42936.9|42916.9|9
1738593730000|2025-02-03 14:42:10|42944.4|42924.4|42945|42925|42945|42925|42941.9|42921.9|15
1738593740000|2025-02-03 14:42:20|42945.5|42925.5|42950|42930|42950|42930|42945.5|42925.5|12
1738593750000|2025-02-03 14:42:30|42950.5|42930.5|42954.4|42934.4|42954.4|42934.4|42950|42930|4
1738593760000|2025-02-03 14:42:40|42949.4|42929.4|42946.9|42926.9|42950.7|42930.7|42946.9|42926.9|4
1738593770000|2025-02-03 14:42:50|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|42949.4|42929.4|1
1738593780000|2025-02-03 14:43:00|42950|42930|42954.4|42934.4|42954.4|42934.4|42947.5|42927.5|13
1738593790000|2025-02-03 14:43:10|42958|42938|42969.4|42949.4|42969.4|42949.4|42958|42938|15
1738593800000|2025-02-03 14:43:20|42971.9|42951.9|42966.9|42946.9|42971.9|42951.9|42964.4|42944.4|6
1738593810000|2025-02-03 14:43:30|42969.4|42949.4|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|0
1738593820000|2025-02-03 14:43:40|42969.4|42949.4|42966.9|42946.9|42969.4|42949.4|42966.9|42946.9|0
1738593830000|2025-02-03 14:43:50|42967.5|42947.5|42964.4|42944.4|42970|42950|42964.4|42944.4|1
1738593840000|2025-02-03 14:44:00|42963.8|42943.8|42950|42930|42963.8|42943.8|42949.4|42929.4|23
1738593850000|2025-02-03 14:44:10|42950.6|42930.6|42953.1|42933.1|42953.1|42933.1|42950.6|42930.6|1
1738593860000|2025-02-03 14:44:20|42957.5|42937.5|42964.4|42944.4|42964.4|42944.4|42957.5|42937.5|5
1738593870000|2025-02-03 14:44:30|42965|42945|42974.4|42954.4|42974.4|42954.4|42965|42945|11
1738593880000|2025-02-03 14:44:40|||||||||2
1738593890000|2025-02-03 14:44:50|42975|42955|42977.5|42957.5|42977.5|42957.5|42975|42955|5
1738593900000|2025-02-03 14:45:00|42981.9|42961.9|42987.5|42967.5|42987.5|42967.5|42981.9|42961.9|27
1738593910000|2025-02-03 14:45:10|42988.1|42968.1|42993.1|42973.1|42993.1|42973.1|42988.1|42968.1|6
1738593920000|2025-02-03 14:45:20|42992.5|42972.5|42974.4|42954.4|42993.1|42973.1|42974.4|42954.4|17
1738593930000|2025-02-03 14:45:30|42972.5|42952.5|42973.8|42953.8|42974.4|42954.4|42970|42950|2
1738593940000|2025-02-03 14:45:40|42974.4|42954.4|42948.2|42928.2|42974.4|42954.4|42938.2|42918.2|39
1738593950000|2025-02-03 14:45:50|42946.3|42926.3|42938.2|42918.2|42946.3|42926.3|42938.2|42918.2|3
1738593960000|2025-02-03 14:46:00|42935.1|42915.1|42941.9|42921.9|42941.9|42921.9|42935.1|42915.1|8
1738593970000|2025-02-03 14:46:10|42942.5|42922.5|42935.7|42915.7|42947.5|42927.5|42935.7|42915.7|4
1738593980000|2025-02-03 14:46:20|42938.2|42918.2|42940.7|42920.7|42945.7|42925.7|42938.2|42918.2|4
1738593990000|2025-02-03 14:46:30|42940.1|42920.1|42937|42917|42940.7|42920.7|42937|42917|27
1738594000000|2025-02-03 14:46:40|42932|42912|42919.5|42899.5|42932|42912|42919.5|42899.5|7
1738594010000|2025-02-03 14:46:50|42918.9|42898.9|42914.5|42894.5|42918.9|42898.9|42912.6|42892.6|6
1738594020000|2025-02-03 14:47:00|42915.1|42895.1|42912|42892|42917.6|42897.6|42912|42892|11
1738594030000|2025-02-03 14:47:10|42914.5|42894.5|42912|42892|42914.5|42894.5|42912|42892|8
1738594040000|2025-02-03 14:47:20|42907.6|42887.6|42902|42882|42907.6|42887.6|42902|42882|35
1738594050000|2025-02-03 14:47:30|42899.5|42879.5|42907|42887|42907|42887|42899.5|42879.5|11
1738594060000|2025-02-03 14:47:40|42906.4|42886.4|42907.6|42887.6|42907.6|42887.6|42906.4|42886.4|6
1738594070000|2025-02-03 14:47:50|42906.4|42886.4|42907|42887|42907|42887|42902.6|42882.6|11
1738594080000|2025-02-03 14:48:00|42907.6|42887.6|42901.4|42881.4|42907.6|42887.6|42901.4|42881.4|13
1738594090000|2025-02-03 14:48:10|42900.8|42880.8|42890.8|42870.8|42900.8|42880.8|42888.9|42868.9|30
1738594100000|2025-02-03 14:48:20|42891.4|42871.4|42903.2|42883.2|42903.2|42883.2|42891.4|42871.4|24
1738594110000|2025-02-03 14:48:30|42905.1|42885.1|42902.6|42882.6|42905.1|42885.1|42899.5|42879.5|4
1738594120000|2025-02-03 14:48:40|42903.2|42883.2|42905.7|42885.7|42908.2|42888.2|42903.2|42883.2|12
1738594130000|2025-02-03 14:48:50|42908.2|42888.2|42910.1|42890.1|42910.1|42890.1|42905.7|42885.7|0
1738594140000|2025-02-03 14:49:00|42910.7|42890.7|42912|42892|42913.2|42893.2|42910.1|42890.1|31
1738594150000|2025-02-03 14:49:10|42913.2|42893.2|42920.1|42900.1|42920.1|42900.1|42913.2|42893.2|13
1738594160000|2025-02-03 14:49:20|42922|42902|42943.2|42923.2|42943.2|42923.2|42922|42902|26
1738594170000|2025-02-03 14:49:30|42941.3|42921.3|42950.7|42930.7|42955.7|42935.7|42941.3|42921.3|13
1738594180000|2025-02-03 14:49:40|42951.3|42931.3|42952.6|42932.6|42955.7|42935.7|42950.1|42930.1|24
1738594190000|2025-02-03 14:49:50|42953.2|42933.2|42951.3|42931.3|42955.7|42935.7|42950.7|42930.7|5
1738594200000|2025-02-03 14:50:00|42951.9|42931.9|42958.2|42938.2|42958.2|42938.2|42951.9|42931.9|13
1738594210000|2025-02-03 14:50:10|42953.2|42933.2|42950.7|42930.7|42953.2|42933.2|42950.7|42930.7|7
1738594220000|2025-02-03 14:50:20|42951.3|42931.3|42953.2|42933.2|42953.8|42933.8|42951.3|42931.3|7
1738594230000|2025-02-03 14:50:30|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|42955.7|42935.7|4
1738594240000|2025-02-03 14:50:40|42956.3|42936.3|42953.8|42933.8|42958.2|42938.2|42952.6|42932.6|2
1738594250000|2025-02-03 14:50:50|42955.7|42935.7|42966.3|42946.3|42966.3|42946.3|42955.7|42935.7|10
1738594260000|2025-02-03 14:51:00|42973.2|42953.2|42978.8|42958.8|42978.8|42958.8|42973.2|42953.2|7
1738594270000|2025-02-03 14:51:10|42980.7|42960.7|42983.2|42963.2|42983.2|42963.2|42980.7|42960.7|3
1738594280000|2025-02-03 14:51:20|42982.6|42962.6|42980.7|42960.7|42982.6|42962.6|42980.7|42960.7|9
1738594290000|2025-02-03 14:51:30|42980.1|42960.1|42978.2|42958.2|42980.1|42960.1|42975.7|42955.7|2
1738594300000|2025-02-03 14:51:40|42975.7|42955.7|42983.8|42963.8|42983.8|42963.8|42975.7|42955.7|3
1738594310000|2025-02-03 14:51:50|42981.3|42961.3|42983.2|42963.2|42986.3|42966.3|42981.3|42961.3|4
1738594320000|2025-02-03 14:52:00|42980.7|42960.7|42970.7|42950.7|42980.7|42960.7|42970.7|42950.7|6
1738594330000|2025-02-03 14:52:10|42968.2|42948.2|42959.5|42939.5|42968.2|42948.2|42959.5|42939.5|17
1738594340000|2025-02-03 14:52:20|42957|42937|42945.2|42925.2|42959.5|42939.5|42943.9|42923.9|19
1738594350000|2025-02-03 14:52:30|42943.3|42923.3|42942|42922|42943.3|42923.3|42935.8|42915.8|21
1738594360000|2025-02-03 14:52:40|42942.6|42922.6|42942.6|42922.6|42944.5|42924.5|42942|42922|2
1738594370000|2025-02-03 14:52:50|42943.2|42923.2|42942.6|42922.6|42945.1|42925.1|42942.6|42922.6|0
1738594380000|2025-02-03 14:53:00|42942|42922|42942|42922|42942|42922|42942|42922|2
1738594390000|2025-02-03 14:53:10|42939.5|42919.5|42937.6|42917.6|42939.5|42919.5|42937.6|42917.6|2
1738594400000|2025-02-03 14:53:20|42937|42917|42937|42917|42937|42917|42934.5|42914.5|3
1738594410000|2025-02-03 14:53:30|42936.4|42916.4|42928.9|42908.9|42936.4|42916.4|42928.9|42908.9|19
1738594420000|2025-02-03 14:53:40|42924.5|42904.5|42922|42902|42924.5|42904.5|42920.1|42900.1|4
1738594430000|2025-02-03 14:53:50|42922.6|42902.6|42935.1|42915.1|42935.1|42915.1|42919.5|42899.5|7
1738594440000|2025-02-03 14:54:00|42936.3|42916.3|42942|42922|42949.5|42929.5|42935.7|42915.7|3
1738594450000|2025-02-03 14:54:10|42941.4|42921.4|42939.5|42919.5|42942|42922|42937|42917|1
1738594460000|2025-02-03 14:54:20|42938.9|42918.9|42940.1|42920.1|42942|42922|42937|42917|5
1738594470000|2025-02-03 14:54:30|42939.5|42919.5|42946.4|42926.4|42947.6|42927.6|42939.5|42919.5|2
1738594480000|2025-02-03 14:54:40|42947|42927|42955.7|42935.7|42955.7|42935.7|42944.5|42924.5|14
1738594490000|2025-02-03 14:54:50|42956.3|42936.3|42959.4|42939.4|42959.4|42939.4|42956.3|42936.3|2
1738594500000|2025-02-03 14:55:00|42961.9|42941.9|42970.1|42950.1|42973.2|42953.2|42961.9|42941.9|11
1738594510000|2025-02-03 14:55:10|42968.2|42948.2|42953.2|42933.2|42968.2|42948.2|42950.7|42930.7|12
1738594520000|2025-02-03 14:55:20|42953.8|42933.8|42965.7|42945.7|42965.7|42945.7|42953.8|42933.8|10
1738594530000|2025-02-03 14:55:30|42967.6|42947.6|42965.7|42945.7|42970.7|42950.7|42965.7|42945.7|2
1738594540000|2025-02-03 14:55:40|42965.1|42945.1|42960.7|42940.7|42965.1|42945.1|42960.7|42940.7|3
1738594550000|2025-02-03 14:55:50|42961.3|42941.3|42968.2|42948.2|42968.2|42948.2|42961.3|42941.3|7
1738594560000|2025-02-03 14:56:00|42970.7|42950.7|42968.2|42948.2|42972.6|42952.6|42968.2|42948.2|4
1738594570000|2025-02-03 14:56:10|42967.6|42947.6|42963.2|42943.2|42967.6|42947.6|42963.2|42943.2|12
1738594580000|2025-02-03 14:56:20|||||||||8
1738594590000|2025-02-03 14:56:30|42961.3|42941.3|42961.3|42941.3|42961.3|42941.3|42960.7|42940.7|7
1738594600000|2025-02-03 14:56:40|42960.7|42940.7|42965.7|42945.7|42965.7|42945.7|42960.7|42940.7|8
1738594610000|2025-02-03 14:56:50|42966.3|42946.3|42965.7|42945.7|42968.2|42948.2|42965.7|42945.7|2
1738594620000|2025-02-03 14:57:00|42960.7|42940.7|42959.5|42939.5|42960.7|42940.7|42954.5|42934.5|20
1738594630000|2025-02-03 14:57:10|42957|42937|42959.5|42939.5|42962|42942|42957|42937|4
1738594640000|2025-02-03 14:57:20|42960.1|42940.1|42957.6|42937.6|42962|42942|42957.6|42937.6|8
1738594650000|2025-02-03 14:57:30|42959.5|42939.5|42947|42927|42959.5|42939.5|42947|42927|5
1738594660000|2025-02-03 14:57:40|42947.6|42927.6|42949.5|42929.5|42949.5|42929.5|42947.6|42927.6|3
1738594670000|2025-02-03 14:57:50|42947.6|42927.6|42948.9|42928.9|42949.5|42929.5|42947.6|42927.6|3
1738594680000|2025-02-03 14:58:00|42944.5|42924.5|42949.5|42929.5|42949.5|42929.5|42944.5|42924.5|8
1738594690000|2025-02-03 14:58:10|42951.4|42931.4|42952|42932|42952|42932|42949.5|42929.5|4
1738594700000|2025-02-03 14:58:20|42952.6|42932.6|42952.6|42932.6|42955.1|42935.1|42952.6|42932.6|1
1738594710000|2025-02-03 14:58:30|42955.1|42935.1|42955.1|42935.1|42955.1|42935.1|42952.6|42932.6|0
1738594720000|2025-02-03 14:58:40|42957.6|42937.6|42964.5|42944.5|42964.5|42944.5|42957.6|42937.6|5
1738594730000|2025-02-03 14:58:50|42967|42947|42967|42947|42967|42947|42967|42947|0
1738594740000|2025-02-03 14:59:00|42970.1|42950.1|42967.6|42947.6|42970.1|42950.1|42967.6|42947.6|8
1738594750000|2025-02-03 14:59:10|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|42964.5|42944.5|1
1738594760000|2025-02-03 14:59:20|42962|42942|42957|42937|42962|42942|42957|42937|6
1738594770000|2025-02-03 14:59:30|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|42957.6|42937.6|2
1738594780000|2025-02-03 14:59:40|||||||||1
1738594790000|2025-02-03 14:59:50|42955.1|42935.1|42954.5|42934.5|42955.1|42935.1|42954.5|42934.5|7
1738594800000|2025-02-03 15:00:00|42953.9|42933.9|42920.1|42900.1|42953.9|42933.9|42912|42892|10
1738594810000|2025-02-03 15:00:10|42920.7|42900.7|42952|42932|42952|42932|42920.7|42900.7|4
1738594820000|2025-02-03 15:00:20|42949.5|42929.5|42944.5|42924.5|42949.5|42929.5|42944.5|42924.5|10
1738594830000|2025-02-03 15:00:30|42945.1|42925.1|42937|42917|42947|42927|42937|42917|11
1738594840000|2025-02-03 15:00:40|42939.5|42919.5|42934.5|42914.5|42939.5|42919.5|42934.5|42914.5|1
1738594850000|2025-02-03 15:00:50|42937|42917|42939.5|42919.5|42939.5|42919.5|42934.5|42914.5|27
1738594860000|2025-02-03 15:01:00|42942|42922|42942|42922|42950.1|42930.1|42942|42922|15
1738594870000|2025-02-03 15:01:10|42939.5|42919.5|42937.6|42917.6|42942|42922|42937.6|42917.6|26
1738594880000|2025-02-03 15:01:20|42936.4|42916.4|42927|42907|42936.4|42916.4|42927|42907|23
1738594890000|2025-02-03 15:01:30|42924.5|42904.5|42927|42907|42927|42907|42924.5|42904.5|4
1738594900000|2025-02-03 15:01:40|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|42929.5|42909.5|1
1738594910000|2025-02-03 15:01:50|42932.6|42912.6|42932.6|42912.6|42932.6|42912.6|42932|42912|4
1738594920000|2025-02-03 15:02:00|42932|42912|42932|42912|42932|42912|42928.9|42908.9|10
1738594930000|2025-02-03 15:02:10|42934.5|42914.5|42934.5|42914.5|42937.6|42917.6|42934.5|42914.5|27
1738594940000|2025-02-03 15:02:20|42932|42912|42934.5|42914.5|42939.5|42919.5|42932|42912|4
1738594950000|2025-02-03 15:02:30|42934|42914|42934.5|42914.5|42937|42917|42932.6|42912.6|2
1738594960000|2025-02-03 15:02:40|42932|42912|42934.5|42914.5|42934.5|42914.5|42929.5|42909.5|2
1738594970000|2025-02-03 15:02:50|42937|42917|42934.5|42914.5|42937.6|42917.6|42934.5|42914.5|1
1738594980000|2025-02-03 15:03:00|42939.5|42919.5|42962|42942|42962|42942|42939.5|42919.5|6
1738594990000|2025-02-03 15:03:10|42962.6|42942.6|42977|42957|42977|42957|42962.6|42942.6|14
1738595000000|2025-02-03 15:03:20|42976.5|42956.5|42969.5|42949.5|42987|42967|42969.5|42949.5|24
1738595010000|2025-02-03 15:03:30|42967|42947|42964.5|42944.5|42967|42947|42962|42942|12
1738595020000|2025-02-03 15:03:40|42962|42942|42962|42942|42966.5|42946.5|42962|42942|2
1738595030000|2025-02-03 15:03:50|42959.5|42939.5|42959.5|42939.5|42962|42942|42959.5|42939.5|5
1738595040000|2025-02-03 15:04:00|42962|42942|42962.6|42942.6|42962.6|42942.6|42959.5|42939.5|1
1738595050000|2025-02-03 15:04:10|42962|42942|42967|42947|42967|42947|42962|42942|18
1738595060000|2025-02-03 15:04:20|42972|42952|42984.6|42964.6|42987.1|42967.1|42972|42952|7
1738595070000|2025-02-03 15:04:30|42982.1|42962.1|42959.6|42939.6|42982.1|42962.1|42957.1|42937.1|11
1738595080000|2025-02-03 15:04:40|42957.1|42937.1|42957.1|42937.1|42957.1|42937.1|42955.1|42935.1|1
1738595090000|2025-02-03 15:04:50|42956.5|42936.5|42957.6|42937.6|42957.6|42937.6|42956.5|42936.5|1
1738595100000|2025-02-03 15:05:00|42957.1|42937.1|42962.1|42942.1|42964.6|42944.6|42957.1|42937.1|15
1738595110000|2025-02-03 15:05:10|42962.6|42942.6|43003.2|42983.2|43003.2|42983.2|42962.6|42942.6|49
1738595120000|2025-02-03 15:05:20|43003.8|42983.8|42993.2|42973.2|43008.2|42988.2|42993.2|42973.2|8
1738595130000|2025-02-03 15:05:30|42995.7|42975.7|42969.6|42949.6|42998.2|42978.2|42969.6|42949.6|49
1738595140000|2025-02-03 15:05:40|42967.1|42947.1|42964.6|42944.6|42967.1|42947.1|42964.6|42944.6|3
1738595150000|2025-02-03 15:05:50|42967.1|42947.1|42967.6|42947.6|42967.6|42947.6|42964.6|42944.6|1
1738595160000|2025-02-03 15:06:00|42974.6|42954.6|42975.7|42955.7|42980.7|42960.7|42974.6|42954.6|20
1738595170000|2025-02-03 15:06:10|42976.3|42956.3|42980.1|42960.1|42981.3|42961.3|42976.3|42956.3|16
1738595180000|2025-02-03 15:06:20|42980.2|42960.2|42980.7|42960.7|42980.7|42960.7|42978.2|42958.2|0
1738595190000|2025-02-03 15:06:30|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|42985.7|42965.7|3
1738595200000|2025-02-03 15:06:40|42982.7|42962.7|42975.7|42955.7|42982.7|42962.7|42975.7|42955.7|11
1738595210000|2025-02-03 15:06:50|42977.7|42957.7|42980.7|42960.7|42983.2|42963.2|42975.7|42955.7|3
1738595220000|2025-02-03 15:07:00|42981.3|42961.3|42983.8|42963.8|42983.8|42963.8|42980.7|42960.7|3
1738595230000|2025-02-03 15:07:10|42985.7|42965.7|42995.7|42975.7|42995.7|42975.7|42985.7|42965.7|8
1738595240000|2025-02-03 15:07:20|42996.3|42976.3|43003.2|42983.2|43003.2|42983.2|42996.3|42976.3|6
1738595250000|2025-02-03 15:07:30|43005.2|42985.2|43005.7|42985.7|43005.7|42985.7|43005.2|42985.2|4
1738595260000|2025-02-03 15:07:40|43008.8|42988.8|43008.8|42988.8|43011.3|42991.3|43008.8|42988.8|3
1738595270000|2025-02-03 15:07:50|43009.4|42989.4|43006.5|42986.5|43011.3|42991.3|43006.5|42986.5|5
1738595280000|2025-02-03 15:08:00|43007.1|42987.1|43007.7|42987.7|43007.7|42987.7|43006.5|42986.5|2
1738595290000|2025-02-03 15:08:10|43007.1|42987.1|43000.2|42980.2|43007.1|42987.1|43000.2|42980.2|1
1738595300000|2025-02-03 15:08:20|42999.6|42979.6|42998.8|42978.8|43003.3|42983.3|42998.8|42978.8|1
1738595310000|2025-02-03 15:08:30|42998.3|42978.3|42998.8|42978.8|42998.8|42978.8|42998.3|42978.3|5
1738595320000|2025-02-03 15:08:40|42999.4|42979.4|42993.8|42973.8|42999.4|42979.4|42993.3|42973.3|7
1738595330000|2025-02-03 15:08:50|42995.2|42975.2|42993.3|42973.3|42998.3|42978.3|42993.3|42973.3|0
1738595340000|2025-02-03 15:09:00|42993.8|42973.8|43004.4|42984.4|43004.4|42984.4|42993.8|42973.8|12
1738595350000|2025-02-03 15:09:10|43003.8|42983.8|43000.8|42980.8|43003.8|42983.8|43000.8|42980.8|5
1738595360000|2025-02-03 15:09:20|42998.8|42978.8|42998.8|42978.8|43001.3|42981.3|42998.8|42978.8|2
1738595370000|2025-02-03 15:09:30|42999.4|42979.4|43011.3|42991.3|43011.3|42991.3|42999.4|42979.4|20
1738595380000|2025-02-03 15:09:40|43013.8|42993.8|42996.9|42976.9|43013.8|42993.8|42991.9|42971.9|52
1738595390000|2025-02-03 15:09:50|42994.4|42974.4|42996.9|42976.9|43000|42980|42994.4|42974.4|7
1738595400000|2025-02-03 15:10:00|42998.8|42978.8|42996.9|42976.9|42999.4|42979.4|42994.4|42974.4|3
1738595410000|2025-02-03 15:10:10|42999.4|42979.4|42993.8|42973.8|43000.6|42980.6|42993.8|42973.8|28
1738595420000|2025-02-03 15:10:20|42994.4|42974.4|42993.9|42973.9|42996.4|42976.4|42993.3|42973.3|7
1738595430000|2025-02-03 15:10:30|42993.3|42973.3|42983.3|42963.3|42993.3|42973.3|42982.7|42962.7|9
1738595440000|2025-02-03 15:10:40|42980.2|42960.2|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|0
1738595450000|2025-02-03 15:10:50|42980.2|42960.2|42975.8|42955.8|42980.2|42960.2|42975.8|42955.8|1
1738595460000|2025-02-03 15:11:00|42973.3|42953.3|42970.8|42950.8|42975.2|42955.2|42970.8|42950.8|3
1738595470000|2025-02-03 15:11:10|42973.3|42953.3|42981.4|42961.4|42983.9|42963.9|42973.3|42953.3|13
1738595480000|2025-02-03 15:11:20|42983.3|42963.3|42991.4|42971.4|42991.4|42971.4|42983.3|42963.3|11
1738595490000|2025-02-03 15:11:30|42991.9|42971.9|42991.4|42971.4|42994.4|42974.4|42991.4|42971.4|9
1738595500000|2025-02-03 15:11:40|42991.9|42971.9|42996.9|42976.9|42996.9|42976.9|42991.4|42971.4|2
1738595510000|2025-02-03 15:11:50|43001.4|42981.4|42998.3|42978.3|43004.6|42984.6|42998.3|42978.3|3
1738595520000|2025-02-03 15:12:00|42998.9|42978.9|42998.3|42978.3|43000.8|42980.8|42998.3|42978.3|5
1738595530000|2025-02-03 15:12:10|42995.8|42975.8|42993.9|42973.9|42995.8|42975.8|42993.9|42973.9|6
1738595540000|2025-02-03 15:12:20|42991.4|42971.4|42970.8|42950.8|42991.4|42971.4|42970.8|42950.8|5
1738595550000|2025-02-03 15:12:30|42973.3|42953.3|42973.9|42953.9|42976.4|42956.4|42973.3|42953.3|6
1738595560000|2025-02-03 15:12:40|42976.4|42956.4|42980.8|42960.8|42985.8|42965.8|42976.4|42956.4|5
1738595570000|2025-02-03 15:12:50|42981.4|42961.4|42985.8|42965.8|42988.3|42968.3|42981.4|42961.4|2
1738595580000|2025-02-03 15:13:00|42986.4|42966.4|43013.3|42993.3|43013.3|42993.3|42986.4|42966.4|16
1738595590000|2025-02-03 15:13:10|43013.9|42993.9|43015.8|42995.8|43015.8|42995.8|43010.8|42990.8|3
1738595600000|2025-02-03 15:13:20|43013.3|42993.3|43010.8|42990.8|43013.3|42993.3|43010.8|42990.8|6
1738595610000|2025-02-03 15:13:30|43013.3|42993.3|43020.8|43000.8|43023.3|43003.3|43013.3|42993.3|7
1738595620000|2025-02-03 15:13:40|43018.3|42998.3|43005.2|42985.2|43018.3|42998.3|43005.2|42985.2|31
1738595630000|2025-02-03 15:13:50|43005.8|42985.8|42990.8|42970.8|43005.8|42985.8|42990.8|42970.8|2
1738595640000|2025-02-03 15:14:00|42988.3|42968.3|42991.4|42971.4|42991.4|42971.4|42985.8|42965.8|3
1738595650000|2025-02-03 15:14:10|42992|42972|42988.3|42968.3|42993.9|42973.9|42985.8|42965.8|8
1738595660000|2025-02-03 15:14:20|42988.9|42968.9|42988.3|42968.3|42988.9|42968.9|42988.3|42968.3|5
1738595670000|2025-02-03 15:14:30|42988.9|42968.9|42991.4|42971.4|42991.4|42971.4|42988.9|42968.9|3
1738595680000|2025-02-03 15:14:40|42993.3|42973.3|42996.4|42976.4|42996.4|42976.4|42993.3|42973.3|4
1738595690000|2025-02-03 15:14:50|42993.9|42973.9|42993.9|42973.9|42996.4|42976.4|42993.9|42973.9|3
1738595700000|2025-02-03 15:15:00|42994.5|42974.5|42980.8|42960.8|42996.4|42976.4|42980.8|42960.8|13
1738595710000|2025-02-03 15:15:10|42980.2|42960.2|42980.8|42960.8|42980.8|42960.8|42978.3|42958.3|4
1738595720000|2025-02-03 15:15:20|42983.9|42963.9|42986.4|42966.4|42989.5|42969.5|42983.9|42963.9|5
1738595730000|2025-02-03 15:15:30|42983.9|42963.9|42983.9|42963.9|42983.9|42963.9|42983.3|42963.3|4
1738595740000|2025-02-03 15:15:40|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|42983.3|42963.3|1
1738595750000|2025-02-03 15:15:50|42982.7|42962.7|42972.7|42952.7|42982.7|42962.7|42972.7|42952.7|7
1738595760000|2025-02-03 15:16:00|42972.1|42952.1|42969.6|42949.6|42972.7|42952.7|42969.6|42949.6|6
1738595770000|2025-02-03 15:16:10|42972.1|42952.1|42972.7|42952.7|42972.7|42952.7|42972.1|42952.1|3
1738595780000|2025-02-03 15:16:20|42973.3|42953.3|42973.9|42953.9|42973.9|42953.9|42970.8|42950.8|0
1738595790000|2025-02-03 15:16:30|42973.3|42953.3|42969.6|42949.6|42973.9|42953.9|42967.7|42947.7|18
1738595800000|2025-02-03 15:16:40|42967.1|42947.1|42967.1|42947.1|42969.6|42949.6|42966.5|42946.5|0
1738595810000|2025-02-03 15:16:50|42966.5|42946.5|42954.6|42934.6|42966.5|42946.5|42954.6|42934.6|5
1738595820000|2025-02-03 15:17:00|42954|42934|42947.1|42927.1|42954|42934|42947.1|42927.1|3
1738595830000|2025-02-03 15:17:10|42942.1|42922.1|42942.7|42922.7|42942.7|42922.7|42940.8|42920.8|4
1738595840000|2025-02-03 15:17:20|42942.1|42922.1|42942.7|42922.7|42942.7|42922.7|42942.1|42922.1|3
1738595850000|2025-02-03 15:17:30|42945.2|42925.2|42947.1|42927.1|42947.1|42927.1|42942.7|42922.7|7
1738595860000|2025-02-03 15:17:40|42949.6|42929.6|42954.6|42934.6|42954.6|42934.6|42949.6|42929.6|10
1738595870000|2025-02-03 15:17:50|42957.1|42937.1|42954.6|42934.6|42957.1|42937.1|42954.6|42934.6|2
1738595880000|2025-02-03 15:18:00|42957.1|42937.1|42935.9|42915.9|42957.1|42937.1|42935.9|42915.9|45
1738595890000|2025-02-03 15:18:10|42932.1|42912.1|42932.1|42912.1|42934.6|42914.6|42932.1|42912.1|7
1738595900000|2025-02-03 15:18:20|42929.6|42909.6|42921.5|42901.5|42932.1|42912.1|42921.5|42901.5|13
1738595910000|2025-02-03 15:18:30|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|42924.6|42904.6|2
1738595920000|2025-02-03 15:18:40|42924|42904|42909.6|42889.6|42924|42904|42909.6|42889.6|18
1738595930000|2025-02-03 15:18:50|42910.2|42890.2|42912.7|42892.7|42912.7|42892.7|42910.2|42890.2|5
1738595940000|2025-02-03 15:19:00|42913.3|42893.3|42922.1|42902.1|42922.1|42902.1|42912.1|42892.1|17
1738595950000|2025-02-03 15:19:10|42927.1|42907.1|42927.1|42907.1|42929|42909|42927.1|42907.1|20
1738595960000|2025-02-03 15:19:20|42924.6|42904.6|42922.1|42902.1|42924.6|42904.6|42921.5|42901.5|12
1738595970000|2025-02-03 15:19:30|42924.6|42904.6|42927.1|42907.1|42927.1|42907.1|42924.6|42904.6|2
1738595980000|2025-02-03 15:19:40|42926.5|42906.5|42921.5|42901.5|42926.5|42906.5|42921.5|42901.5|8
1738595990000|2025-02-03 15:19:50|42918.4|42898.4|42913.4|42893.4|42918.4|42898.4|42913.4|42893.4|5
1738596000000|2025-02-03 15:20:00|42914|42894|42918.4|42898.4|42920.9|42900.9|42914|42894|3
1738596010000|2025-02-03 15:20:10|42916.5|42896.5|42912.8|42892.8|42916.5|42896.5|42912.8|42892.8|3
1738596020000|2025-02-03 15:20:20|42912.2|42892.2|42905.9|42885.9|42912.2|42892.2|42905.3|42885.3|11
1738596030000|2025-02-03 15:20:30|42903.4|42883.4|42905.3|42885.3|42905.9|42885.9|42903.4|42883.4|7
1738596040000|2025-02-03 15:20:40|42905.9|42885.9|42910.3|42890.3|42910.3|42890.3|42905.9|42885.9|5
1738596050000|2025-02-03 15:20:50|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|42905.9|42885.9|3
1738596060000|2025-02-03 15:21:00|42900.3|42880.3|42895.3|42875.3|42900.3|42880.3|42895.3|42875.3|4
1738596070000|2025-02-03 15:21:10|42895.9|42875.9|42868.4|42848.4|42897.8|42877.8|42865.9|42845.9|36
1738596080000|2025-02-03 15:21:20|42870.3|42850.3|42878.4|42858.4|42878.4|42858.4|42870.3|42850.3|15
1738596090000|2025-02-03 15:21:30|42876.5|42856.5|42870.9|42850.9|42876.5|42856.5|42870.9|42850.9|8
1738596100000|2025-02-03 15:21:40|42865.9|42845.9|42908.4|42888.4|42912.1|42892.1|42865.9|42845.9|21
1738596110000|2025-02-03 15:21:50|42909|42889|42955.9|42935.9|42959|42939|42909|42889|67
1738596120000|2025-02-03 15:22:00|42958.4|42938.4|42943.4|42923.4|42968.4|42948.4|42935.9|42915.9|38
1738596130000|2025-02-03 15:22:10|42942.8|42922.8|42973.4|42953.4|42982.8|42962.8|42940.9|42920.9|28
1738596140000|2025-02-03 15:22:20|42972.8|42952.8|42958.4|42938.4|42972.8|42952.8|42938.4|42918.4|24
1738596150000|2025-02-03 15:22:30|42955.9|42935.9|42978.4|42958.4|42988.4|42968.4|42950.9|42930.9|14
1738596160000|2025-02-03 15:22:40|42975.9|42955.9|42958.4|42938.4|42975.9|42955.9|42955.3|42935.3|9
1738596170000|2025-02-03 15:22:50|42959.6|42939.6|42983.4|42963.4|42983.4|42963.4|42958.4|42938.4|9
1738596180000|2025-02-03 15:23:00|42984.6|42964.6|43005.9|42985.9|43005.9|42985.9|42982.8|42962.8|19
1738596190000|2025-02-03 15:23:10|43003.4|42983.4|43018.4|42998.4|43023.4|43003.4|43003.4|42983.4|17
1738596200000|2025-02-03 15:23:20|43019|42999|43007.2|42987.2|43020.9|43000.9|43002.2|42982.2|31
1738596210000|2025-02-03 15:23:30|43004.1|42984.1|43009.7|42989.7|43012.2|42992.2|42992.8|42972.8|25
1738596220000|2025-02-03 15:23:40|43009.1|42989.1|43017.2|42997.2|43022.2|43002.2|43007.2|42987.2|13
1738596230000|2025-02-03 15:23:50|43016.6|42996.6|42997.2|42977.2|43022.2|43002.2|42997.2|42977.2|7
1738596240000|2025-02-03 15:24:00|42996.6|42976.6|43047.2|43027.2|43047.2|43027.2|42994.7|42974.7|25
1738596250000|2025-02-03 15:24:10|43042.2|43022.2|43057.2|43037.2|43057.2|43037.2|43032.2|43012.2|19
1738596260000|2025-02-03 15:24:20|43058.4|43038.4|43057.2|43037.2|43064.7|43044.7|43047.2|43027.2|11
1738596270000|2025-02-03 15:24:30|43059.7|43039.7|43098.4|43078.4|43098.4|43078.4|43059.7|43039.7|72
1738596280000|2025-02-03 15:24:40|43099|43079|43112.8|43092.8|43113.4|43093.4|43098.4|43078.4|39
1738596290000|2025-02-03 15:24:50|43108.4|43088.4|43118.4|43098.4|43123.4|43103.4|43093.4|43073.4|34
1738596300000|2025-02-03 15:25:00|43119.6|43099.6|43107.1|43087.1|43119.6|43099.6|43099.6|43079.6|144
1738596310000|2025-02-03 15:25:10|43106.5|43086.5|43133.9|43113.9|43135.8|43115.8|43084.6|43064.6|68
1738596320000|2025-02-03 15:25:20|43133.3|43113.3|43115.8|43095.8|43136.4|43116.4|43110.8|43090.8|36
1738596330000|2025-02-03 15:25:30|43114|43094|43068.3|43048.3|43114.6|43094.6|43068.3|43048.3|70
1738596340000|2025-02-03 15:25:40|43070.8|43050.8|43060.1|43040.1|43070.8|43050.8|43053.9|43033.9|60
1738596350000|2025-02-03 15:25:50|43062.6|43042.6|43042|43022|43077|43057|43042|43022|66
1738596360000|2025-02-03 15:26:00|43032|43012|43050.8|43030.8|43071.4|43051.4|43032|43012|122
1738596370000|2025-02-03 15:26:10|43057.7|43037.7|43042.1|43022.1|43075.2|43055.2|43042.1|43022.1|38
1738596380000|2025-02-03 15:26:20|43044.6|43024.6|43052.7|43032.7|43060.2|43040.2|43039.6|43019.6|31
1738596390000|2025-02-03 15:26:30|43050.2|43030.2|43018.4|42998.4|43050.2|43030.2|43007.8|42987.8|50
1738596400000|2025-02-03 15:26:40|43019|42999|43044.6|43024.6|43054|43034|43019|42999|141
1738596410000|2025-02-03 15:26:50|43047.1|43027.1|43036.5|43016.5|43052.1|43032.1|43036.5|43016.5|27
1738596420000|2025-02-03 15:27:00|43035.3|43015.3|43026.5|43006.5|43049.6|43029.6|43026.5|43006.5|18
1738596430000|2025-02-03 15:27:10|43024.6|43004.6|43045.2|43025.2|43045.2|43025.2|43024.6|43004.6|30
1738596440000|2025-02-03 15:27:20|43047.1|43027.1|43074.6|43054.6|43080.2|43060.2|43044.6|43024.6|24
1738596450000|2025-02-03 15:27:30|43075.8|43055.8|43082.7|43062.7|43084.6|43064.6|43075.8|43055.8|27
1738596460000|2025-02-03 15:27:40|43083.9|43063.9|43090.2|43070.2|43090.2|43070.2|43083.9|43063.9|4
1738596470000|2025-02-03 15:27:50|43087.7|43067.7|43079.6|43059.6|43089.6|43069.6|43073.4|43053.4|15
1738596480000|2025-02-03 15:28:00|43080.2|43060.2|43097.7|43077.7|43107.1|43087.1|43080.2|43060.2|43
1738596490000|2025-02-03 15:28:10|43095.2|43075.2|43114.6|43094.6|43117.1|43097.1|43095.2|43075.2|12
1738596500000|2025-02-03 15:28:20|43115.8|43095.8|43113.3|43093.3|43119.6|43099.6|43105.8|43085.8|8
1738596510000|2025-02-03 15:28:30|43110.8|43090.8|43125.8|43105.8|43125.8|43105.8|43110.8|43090.8|50
1738596520000|2025-02-03 15:28:40|43130.8|43110.8|43135.8|43115.8|43135.8|43115.8|43125.8|43105.8|9
1738596530000|2025-02-03 15:28:50|43132.7|43112.7|43130.8|43110.8|43135.8|43115.8|43125.8|43105.8|7
1738596540000|2025-02-03 15:29:00|43129.6|43109.6|43125.8|43105.8|43130.8|43110.8|43120.8|43100.8|7
1738596550000|2025-02-03 15:29:10|43126.4|43106.4|43163.9|43143.9|43163.9|43143.9|43126.4|43106.4|69
1738596560000|2025-02-03 15:29:20|43166.4|43146.4|43165.8|43145.8|43168.3|43148.3|43158.9|43138.9|9
1738596570000|2025-02-03 15:29:30|43164.6|43144.6|43176.4|43156.4|43176.4|43156.4|43160.8|43140.8|49
1738596580000|2025-02-03 15:29:40|43178.9|43158.9|43169.6|43149.6|43187|43167|43169.6|43149.6|27
1738596590000|2025-02-03 15:29:50|43157|43137|43159.5|43139.5|43162|43142|43154.5|43134.5|27
1738596600000|2025-02-03 15:30:00|43158.9|43138.9|43149.6|43129.6|43167|43147|43149.6|43129.6|74
1738596610000|2025-02-03 15:30:10|43152.1|43132.1|43124|43104|43154.6|43134.6|43124|43104|22
1738596620000|2025-02-03 15:30:20|43122.3|43102.3|43103.4|43083.4|43122.3|43102.3|43099.6|43079.6|30
1738596630000|2025-02-03 15:30:30|43104.6|43084.6|43118.4|43098.4|43132.1|43112.1|43104.6|43084.6|10
1738596640000|2025-02-03 15:30:40|43117.7|43097.7|43109.6|43089.6|43119.6|43099.6|43084.6|43064.6|12
1738596650000|2025-02-03 15:30:50|43106.5|43086.5|43079.6|43059.6|43108.4|43088.4|43079.6|43059.6|10
1738596660000|2025-02-03 15:31:00|43077.1|43057.1|43119.6|43099.6|43124|43104|43072.1|43052.1|12
1738596670000|2025-02-03 15:31:10|43114.6|43094.6|43142.7|43122.7|43142.7|43122.7|43112.1|43092.1|15
1738596680000|2025-02-03 15:31:20|43142.1|43122.1|43165.8|43145.8|43165.8|43145.8|43140.2|43120.2|17
1738596690000|2025-02-03 15:31:30|43163.9|43143.9|43160.8|43140.8|43163.9|43143.9|43145.8|43125.8|18
1738596700000|2025-02-03 15:31:40|43158.3|43138.3|43187.7|43167.7|43188.3|43168.3|43158.3|43138.3|17
1738596710000|2025-02-03 15:31:50|43188.3|43168.3|43164.6|43144.6|43188.3|43168.3|43164.6|43144.6|12
1738596720000|2025-02-03 15:32:00|43160.8|43140.8|43155.8|43135.8|43160.8|43140.8|43145.8|43125.8|21
1738596730000|2025-02-03 15:32:10|43155.2|43135.2|43173.9|43153.9|43175.8|43155.8|43152.7|43132.7|21
1738596740000|2025-02-03 15:32:20|43173.3|43153.3|43165.8|43145.8|43173.3|43153.3|43165.8|43145.8|7
1738596750000|2025-02-03 15:32:30|43166.4|43146.4|43135.8|43115.8|43166.4|43146.4|43133.9|43113.9|17
1738596760000|2025-02-03 15:32:40|43137.7|43117.7|43118.5|43098.5|43137.7|43117.7|43118.5|43098.5|24
1738596770000|2025-02-03 15:32:50|43122.7|43102.7|43109|43089|43126.5|43106.5|43103.5|43083.5|41
1738596780000|2025-02-03 15:33:00|43111|43091|43118.5|43098.5|43131|43111|43111|43091|22
1738596790000|2025-02-03 15:33:10|43122.3|43102.3|43174|43154|43174|43154|43118.5|43098.5|18
1738596800000|2025-02-03 15:33:20|43174.6|43154.6|43176.5|43156.5|43180.2|43160.2|43169.6|43149.6|88
1738596810000|2025-02-03 15:33:30|43172.7|43152.7|43160.8|43140.8|43180.2|43160.2|43157.7|43137.7|62
1738596820000|2025-02-03 15:33:40|43162.7|43142.7|43164.6|43144.6|43167.7|43147.7|43162.7|43142.7|15
1738596830000|2025-02-03 15:33:50|43166.6|43146.6|43174.6|43154.6|43174.6|43154.6|43166.6|43146.6|8
1738596840000|2025-02-03 15:34:00|43172.1|43152.1|43195.8|43175.8|43195.8|43175.8|43172.1|43152.1|54
1738596850000|2025-02-03 15:34:10|43195.2|43175.2|43171.4|43151.4|43195.8|43175.8|43165.8|43145.8|12
1738596860000|2025-02-03 15:34:20|43170.8|43150.8|43155.8|43135.8|43170.8|43150.8|43155.8|43135.8|7
1738596870000|2025-02-03 15:34:30|43156.4|43136.4|43150.8|43130.8|43160.8|43140.8|43149.6|43129.6|12
1738596880000|2025-02-03 15:34:40|43147.7|43127.7|43145.8|43125.8|43151.4|43131.4|43140.8|43120.8|8
1738596890000|2025-02-03 15:34:50|43144.6|43124.6|43159.5|43139.5|43159.5|43139.5|43135.2|43115.2|7
1738596900000|2025-02-03 15:35:00|43160.1|43140.1|43140.8|43120.8|43170.8|43150.8|43140.8|43120.8|25
1738596910000|2025-02-03 15:35:10|43142|43122|43130.8|43110.8|43145.8|43125.8|43130.2|43110.2|5
1738596920000|2025-02-03 15:35:20|43133.3|43113.3|43148.3|43128.3|43155.8|43135.8|43133.3|43113.3|12
1738596930000|2025-02-03 15:35:30|43150.2|43130.2|43155.8|43135.8|43158.9|43138.9|43148.3|43128.3|8
1738596940000|2025-02-03 15:35:40|43153.9|43133.9|43148.9|43128.9|43153.9|43133.9|43148.9|43128.9|6
1738596950000|2025-02-03 15:35:50|43148.3|43128.3|43145.2|43125.2|43148.9|43128.9|43144.7|43124.7|15
1738596960000|2025-02-03 15:36:00|43145.8|43125.8|43148.3|43128.3|43152.7|43132.7|43145.8|43125.8|29
1738596970000|2025-02-03 15:36:10|43148.9|43128.9|43153.3|43133.3|43154.5|43134.5|43148.9|43128.9|14
1738596980000|2025-02-03 15:36:20|43150.8|43130.8|43150.8|43130.8|43153.9|43133.9|43150.8|43130.8|3
1738596990000|2025-02-03 15:36:30|43146.4|43126.4|43123.9|43103.9|43146.4|43126.4|43120.2|43100.2|7
1738597000000|2025-02-03 15:36:40|43123.3|43103.3|43128.3|43108.3|43135.8|43115.8|43117.7|43097.7|13
1738597010000|2025-02-03 15:36:50|43129.5|43109.5|43135.8|43115.8|43140.8|43120.8|43129.5|43109.5|12
1738597020000|2025-02-03 15:37:00|43136.4|43116.4|43153.9|43133.9|43158.9|43138.9|43136.4|43116.4|13
1738597030000|2025-02-03 15:37:10|43150.8|43130.8|43130.8|43110.8|43150.8|43130.8|43123.3|43103.3|25
1738597040000|2025-02-03 15:37:20|43130.2|43110.2|43123.3|43103.3|43130.8|43110.8|43120.8|43100.8|2
1738597050000|2025-02-03 15:37:30|43120.8|43100.8|43118.3|43098.3|43120.8|43100.8|43115.8|43095.8|12
1738597060000|2025-02-03 15:37:40|43115.8|43095.8|43130.8|43110.8|43130.8|43110.8|43115.8|43095.8|14
1738597070000|2025-02-03 15:37:50|43131.4|43111.4|43117.8|43097.8|43135.8|43115.8|43117.8|43097.8|6
1738597080000|2025-02-03 15:38:00|43118.3|43098.3|43121.4|43101.4|43135.8|43115.8|43115.8|43095.8|17
1738597090000|2025-02-03 15:38:10|43123.9|43103.9|43118.3|43098.3|43123.9|43103.9|43118.3|43098.3|3
1738597100000|2025-02-03 15:38:20|43116.4|43096.4|43100.8|43080.8|43116.4|43096.4|43093.9|43073.9|25
1738597110000|2025-02-03 15:38:30|43100.3|43080.3|43110.8|43090.8|43110.8|43090.8|43095.8|43075.8|12
1738597120000|2025-02-03 15:38:40|43108.3|43088.3|43105.8|43085.8|43110.8|43090.8|43105.8|43085.8|6
1738597130000|2025-02-03 15:38:50|43106.4|43086.4|43091.4|43071.4|43110.8|43090.8|43091.4|43071.4|14
1738597140000|2025-02-03 15:39:00|43090.8|43070.8|43086.4|43066.4|43095.8|43075.8|43085.3|43065.3|9
1738597150000|2025-02-03 15:39:10|43088.3|43068.3|43078.3|43058.3|43090.8|43070.8|43075.3|43055.3|20
1738597160000|2025-02-03 15:39:20|43075.8|43055.8|43055.8|43035.8|43075.8|43055.8|43055.8|43035.8|40
1738597170000|2025-02-03 15:39:30|43057.8|43037.8|43059.7|43039.7|43059.7|43039.7|43050.4|43030.4|29
1738597180000|2025-02-03 15:39:40|43060.3|43040.3|43062.2|43042.2|43067.8|43047.8|43060.3|43040.3|3
1738597190000|2025-02-03 15:39:50|43061.6|43041.6|43059.7|43039.7|43067.2|43047.2|43057.2|43037.2|14
1738597200000|2025-02-03 15:40:00|43061.6|43041.6|43059.7|43039.7|43067.2|43047.2|43054.7|43034.7|16
1738597210000|2025-02-03 15:40:10|43060.3|43040.3|43060.3|43040.3|43064.7|43044.7|43060.3|43040.3|5
1738597220000|2025-02-03 15:40:20|43059.7|43039.7|43064.7|43044.7|43064.7|43044.7|43059.7|43039.7|4
1738597230000|2025-02-03 15:40:30|43065.3|43045.3|43067.8|43047.8|43072.2|43052.2|43064.7|43044.7|16
1738597240000|2025-02-03 15:40:40|43066.6|43046.6|43021.6|43001.6|43066.6|43046.6|43021.6|43001.6|10
1738597250000|2025-02-03 15:40:50|43024.7|43004.7|43012.2|42992.2|43024.7|43004.7|43012.2|42992.2|3
1738597260000|2025-02-03 15:41:00|43011.6|42991.6|43017.2|42997.2|43017.8|42997.8|43009.7|42989.7|4
1738597270000|2025-02-03 15:41:10|43019.7|42999.7|43027.2|43007.2|43027.2|43007.2|43019.7|42999.7|11
1738597280000|2025-02-03 15:41:20|43027.8|43007.8|43055.3|43035.3|43055.3|43035.3|43027.8|43007.8|14
1738597290000|2025-02-03 15:41:30|43055.9|43035.9|43096.6|43076.6|43099.7|43079.7|43054.7|43034.7|27
1738597300000|2025-02-03 15:41:40|43091.6|43071.6|43074.7|43054.7|43091.6|43071.6|43074.7|43054.7|8
1738597310000|2025-02-03 15:41:50|43073.5|43053.5|43099.7|43079.7|43099.7|43079.7|43069.7|43049.7|11
1738597320000|2025-02-03 15:42:00|43100.9|43080.9|43117.2|43097.2|43119.1|43099.1|43099.7|43079.7|12
1738597330000|2025-02-03 15:42:10|43114.7|43094.7|43112.2|43092.2|43114.7|43094.7|43107.2|43087.2|15
1738597340000|2025-02-03 15:42:20|43114.7|43094.7|43129.7|43109.7|43132.8|43112.8|43114.7|43094.7|15
1738597350000|2025-02-03 15:42:30|43127.2|43107.2|43150.9|43130.9|43150.9|43130.9|43127.2|43107.2|32
1738597360000|2025-02-03 15:42:40|43151.5|43131.5|43140.3|43120.3|43155.9|43135.9|43135.9|43115.9|13
1738597370000|2025-02-03 15:42:50|43138.4|43118.4|43140.9|43120.9|43148.4|43128.4|43138.4|43118.4|8
1738597380000|2025-02-03 15:43:00|43145.3|43125.3|43160.9|43140.9|43165.9|43145.9|43145.3|43125.3|14
1738597390000|2025-02-03 15:43:10|43158.4|43138.4|43150.9|43130.9|43160.9|43140.9|43150.9|43130.9|1
1738597400000|2025-02-03 15:43:20|43149|43129|43158.4|43138.4|43160.9|43140.9|43146.5|43126.5|6
1738597410000|2025-02-03 15:43:30|43159|43139|43168.4|43148.4|43168.4|43148.4|43157.8|43137.8|8
1738597420000|2025-02-03 15:43:40|43170.9|43150.9|43171.5|43151.5|43185.9|43165.9|43170.9|43150.9|21
1738597430000|2025-02-03 15:43:50|43170.9|43150.9|43157.8|43137.8|43170.9|43150.9|43157.8|43137.8|17
1738597440000|2025-02-03 15:44:00|43155.3|43135.3|43127.8|43107.8|43155.3|43135.3|43127.8|43107.8|11
1738597450000|2025-02-03 15:44:10|43125.9|43105.9|43105.9|43085.9|43125.9|43105.9|43105.9|43085.9|3
1738597460000|2025-02-03 15:44:20|43103.4|43083.4|43120.9|43100.9|43120.9|43100.9|43103.4|43083.4|9
1738597470000|2025-02-03 15:44:30|43118.4|43098.4|43115.3|43095.3|43118.4|43098.4|43113.4|43093.4|75
1738597480000|2025-02-03 15:44:40|43115.9|43095.9|43135.9|43115.9|43135.9|43115.9|43115.9|43095.9|10
1738597490000|2025-02-03 15:44:50|43135.3|43115.3|43127.8|43107.8|43135.3|43115.3|43127.8|43107.8|7
1738597500000|2025-02-03 15:45:00|43123.4|43103.4|43110.9|43090.9|43123.4|43103.4|43108.4|43088.4|12
1738597510000|2025-02-03 15:45:10|43113.4|43093.4|43112.8|43092.8|43115.9|43095.9|43112.8|43092.8|9
1738597520000|2025-02-03 15:45:20|43110.9|43090.9|43115.9|43095.9|43120.3|43100.3|43109|43089|14
1738597530000|2025-02-03 15:45:30|43119|43099|43110.9|43090.9|43120.3|43100.3|43110.3|43090.3|5
1738597540000|2025-02-03 15:45:40|43111.5|43091.5|43110.9|43090.9|43120.9|43100.9|43110.3|43090.3|2
1738597550000|2025-02-03 15:45:50|43111.5|43091.5|43118.4|43098.4|43118.4|43098.4|43110.9|43090.9|0
1738597560000|2025-02-03 15:46:00|43120.9|43100.9|43123.4|43103.4|43125.9|43105.9|43117.8|43097.8|19
1738597570000|2025-02-03 15:46:10|43120.9|43100.9|43122.8|43102.8|43136.5|43116.5|43120.9|43100.9|27
1738597580000|2025-02-03 15:46:20|43120.9|43100.9|43125.9|43105.9|43130.9|43110.9|43120.9|43100.9|0
1738597590000|2025-02-03 15:46:30|43130.9|43110.9|43125.9|43105.9|43130.9|43110.9|43123.4|43103.4|9
1738597600000|2025-02-03 15:46:40|43126.5|43106.5|43125.9|43105.9|43130.9|43110.9|43125.9|43105.9|3
1738597610000|2025-02-03 15:46:50|43127.1|43107.1|43125.9|43105.9|43135.9|43115.9|43125.9|43105.9|10
1738597620000|2025-02-03 15:47:00|43125.3|43105.3|43120.9|43100.9|43128.4|43108.4|43120.9|43100.9|16
1738597630000|2025-02-03 15:47:10|43117.8|43097.8|43105.3|43085.3|43117.8|43097.8|43105.3|43085.3|2
1738597640000|2025-02-03 15:47:20|43105.9|43085.9|43110.9|43090.9|43113.4|43093.4|43105.9|43085.9|3
1738597650000|2025-02-03 15:47:30|43110.3|43090.3|43097.2|43077.2|43110.3|43090.3|43097.2|43077.2|2
1738597660000|2025-02-03 15:47:40|43096.6|43076.6|43085.9|43065.9|43096.6|43076.6|43085.9|43065.9|5
1738597670000|2025-02-03 15:47:50|43083.4|43063.4|43080.3|43060.3|43085.9|43065.9|43077.8|43057.8|7
1738597680000|2025-02-03 15:48:00|43083.4|43063.4|43078.4|43058.4|43083.4|43063.4|43078.4|43058.4|4
1738597690000|2025-02-03 15:48:10|43080.3|43060.3|43087.8|43067.8|43090.9|43070.9|43080.3|43060.3|2
1738597700000|2025-02-03 15:48:20|43085.9|43065.9|43091.5|43071.5|43091.5|43071.5|43085.9|43065.9|6
1738597710000|2025-02-03 15:48:30|43092.1|43072.1|43112.8|43092.8|43113.4|43093.4|43091.5|43071.5|12
1738597720000|2025-02-03 15:48:40|43110.9|43090.9|43100.9|43080.9|43115.3|43095.3|43100.9|43080.9|5
1738597730000|2025-02-03 15:48:50|43098.4|43078.4|43090.9|43070.9|43100.9|43080.9|43090.9|43070.9|11
1738597740000|2025-02-03 15:49:00|43090.3|43070.3|43100.9|43080.9|43100.9|43080.9|43090.3|43070.3|7
1738597750000|2025-02-03 15:49:10|43100.3|43080.3|43098.4|43078.4|43100.9|43080.9|43098.4|43078.4|6
1738597760000|2025-02-03 15:49:20|43093.4|43073.4|43087.8|43067.8|43093.4|43073.4|43085.9|43065.9|7
1738597770000|2025-02-03 15:49:30|43088.4|43068.4|43090.9|43070.9|43093.4|43073.4|43088.4|43068.4|1
1738597780000|2025-02-03 15:49:40|43092.8|43072.8|43086.5|43066.5|43100.9|43080.9|43085.9|43065.9|6
1738597790000|2025-02-03 15:49:50|43089|43069|43116.5|43096.5|43116.5|43096.5|43089|43069|7
1738597800000|2025-02-03 15:50:00|43118.4|43098.4|43139|43119|43140.3|43120.3|43118.4|43098.4|35
1738597810000|2025-02-03 15:50:10|43138.4|43118.4|43125.9|43105.9|43138.4|43118.4|43123.4|43103.4|67
1738597820000|2025-02-03 15:50:20|43125.3|43105.3|43135.9|43115.9|43135.9|43115.9|43123.4|43103.4|1
1738597830000|2025-02-03 15:50:30|43137.1|43117.1|43143.4|43123.4|43143.4|43123.4|43137.1|43117.1|2
1738597840000|2025-02-03 15:50:40|43144|43124|43141.5|43121.5|43144|43124|43141.5|43121.5|3
1738597850000|2025-02-03 15:50:50|43140.9|43120.9|43139|43119|43140.9|43120.9|43137.8|43117.8|5
1738597860000|2025-02-03 15:51:00|43141.5|43121.5|43144|43124|43147.1|43127.1|43141.5|43121.5|28
1738597870000|2025-02-03 15:51:10|43146.5|43126.5|43148.4|43128.4|43149|43129|43146.5|43126.5|8
1738597880000|2025-02-03 15:51:20|43149|43129|43145.9|43125.9|43152.8|43132.8|43145.9|43125.9|31
1738597890000|2025-02-03 15:51:30|43145.3|43125.3|43130.9|43110.9|43145.3|43125.3|43130.9|43110.9|8
1738597900000|2025-02-03 15:51:40|43134|43114|43135.3|43115.3|43140.9|43120.9|43134|43114|1
1738597910000|2025-02-03 15:51:50|43135.9|43115.9|43130.3|43110.3|43135.9|43115.9|43127.8|43107.8|1
1738597920000|2025-02-03 15:52:00|43129.7|43109.7|43120.9|43100.9|43130.3|43110.3|43115.9|43095.9|5
1738597930000|2025-02-03 15:52:10|43120.3|43100.3|43101.5|43081.5|43120.3|43100.3|43101.5|43081.5|7
1738597940000|2025-02-03 15:52:20|43100.9|43080.9|43115.9|43095.9|43120.9|43100.9|43100.9|43080.9|4
1738597950000|2025-02-03 15:52:30|43117.1|43097.1|43135.9|43115.9|43135.9|43115.9|43117.1|43097.1|0
1738597960000|2025-02-03 15:52:40|43140.9|43120.9|43142.8|43122.8|43143.4|43123.4|43138.4|43118.4|0
1738597970000|2025-02-03 15:52:50|43138.4|43118.4|43144|43124|43146.5|43126.5|43135.9|43115.9|5
1738597980000|2025-02-03 15:53:00|43146.5|43126.5|43155.9|43135.9|43155.9|43135.9|43144|43124|14
1738597990000|2025-02-03 15:53:10|43155.3|43135.3|43154|43134|43167.1|43147.1|43153.4|43133.4|66
1738598000000|2025-02-03 15:53:20|43154.6|43134.6|43157.7|43137.7|43157.7|43137.7|43154|43134|3
1738598010000|2025-02-03 15:53:30|43159.6|43139.6|43172.1|43152.1|43172.1|43152.1|43159.6|43139.6|11
1738598020000|2025-02-03 15:53:40|43174|43154|43172.1|43152.1|43174.6|43154.6|43169.6|43149.6|14
1738598030000|2025-02-03 15:53:50|43171.5|43151.5|43172.1|43152.1|43172.1|43152.1|43171.5|43151.5|3
1738598040000|2025-02-03 15:54:00|43169|43149|43171.5|43151.5|43174.6|43154.6|43169|43149|36
1738598050000|2025-02-03 15:54:10|43167.1|43147.1|43165.2|43145.2|43167.1|43147.1|43162.1|43142.1|12
1738598060000|2025-02-03 15:54:20|43167.7|43147.7|43174.6|43154.6|43174.6|43154.6|43167.7|43147.7|6
1738598070000|2025-02-03 15:54:30|43172.1|43152.1|43169|43149|43172.1|43152.1|43169|43149|9
1738598080000|2025-02-03 15:54:40|43169.6|43149.6|43174.6|43154.6|43174.6|43154.6|43169|43149|3
1738598090000|2025-02-03 15:54:50|43172.1|43152.1|43172.1|43152.1|43177.1|43157.1|43169.6|43149.6|3
1738598100000|2025-02-03 15:55:00|43170.9|43150.9|43159.6|43139.6|43172.1|43152.1|43159.6|43139.6|4
1738598110000|2025-02-03 15:55:10|43162.1|43142.1|43167.1|43147.1|43170.2|43150.2|43162.1|43142.1|4
1738598120000|2025-02-03 15:55:20|43169.6|43149.6|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|1
1738598130000|2025-02-03 15:55:30|43166.5|43146.5|43167.1|43147.1|43167.1|43147.1|43164|43144|6
1738598140000|2025-02-03 15:55:40|43164.6|43144.6|43169.6|43149.6|43169.6|43149.6|43164.6|43144.6|3
1738598150000|2025-02-03 15:55:50|43171.5|43151.5|43185.2|43165.2|43185.2|43165.2|43171.5|43151.5|22
1738598160000|2025-02-03 15:56:00|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43182.1|43162.1|12
1738598170000|2025-02-03 15:56:10|43187.7|43167.7|43196.4|43176.4|43196.4|43176.4|43187.7|43167.7|12
1738598180000|2025-02-03 15:56:20|43202.1|43182.1|43197.1|43177.1|43207.1|43187.1|43194.6|43174.6|12
1738598190000|2025-02-03 15:56:30|43197.7|43177.7|43193.4|43173.4|43199|43179|43192.1|43172.1|5
1738598200000|2025-02-03 15:56:40|43189.6|43169.6|43184.6|43164.6|43189.6|43169.6|43184.6|43164.6|9
1738598210000|2025-02-03 15:56:50|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|1
1738598220000|2025-02-03 15:57:00|43181.5|43161.5|43202.1|43182.1|43202.1|43182.1|43179.6|43159.6|5
1738598230000|2025-02-03 15:57:10|43201.5|43181.5|43192.1|43172.1|43202.1|43182.1|43192.1|43172.1|13
1738598240000|2025-02-03 15:57:20|43189.6|43169.6|43192.1|43172.1|43192.1|43172.1|43187.1|43167.1|4
1738598250000|2025-02-03 15:57:30|43189.6|43169.6|43187.1|43167.1|43191.5|43171.5|43182.1|43162.1|3
1738598260000|2025-02-03 15:57:40|43186.5|43166.5|43179.6|43159.6|43187.1|43167.1|43179.6|43159.6|4
1738598270000|2025-02-03 15:57:50|43177.1|43157.1|43162.1|43142.1|43177.1|43157.1|43162.1|43142.1|6
1738598280000|2025-02-03 15:58:00|43161.5|43141.5|43167.7|43147.7|43167.7|43147.7|43159|43139|7
1738598290000|2025-02-03 15:58:10|43167.1|43147.1|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|2
1738598300000|2025-02-03 15:58:20|43167.7|43147.7|43167.1|43147.1|43169.6|43149.6|43167.1|43147.1|0
1738598310000|2025-02-03 15:58:30|43167.7|43147.7|43192.1|43172.1|43192.1|43172.1|43167.7|43147.7|3
1738598320000|2025-02-03 15:58:40|43197.1|43177.1|43190.2|43170.2|43197.1|43177.1|43187.1|43167.1|6
1738598330000|2025-02-03 15:58:50|43189|43169|43179.6|43159.6|43190.2|43170.2|43179.6|43159.6|5
1738598340000|2025-02-03 15:59:00|43179|43159|43175.2|43155.2|43179|43159|43170.9|43150.9|2
1738598350000|2025-02-03 15:59:10|43177.1|43157.1|43174.6|43154.6|43182.1|43162.1|43174.6|43154.6|3
1738598360000|2025-02-03 15:59:20|43177.1|43157.1|43172.1|43152.1|43177.1|43157.1|43171.5|43151.5|2
1738598370000|2025-02-03 15:59:30|43175.2|43155.2|43182.1|43162.1|43182.1|43162.1|43175.2|43155.2|8
1738598380000|2025-02-03 15:59:40|43184.6|43164.6|43174.6|43154.6|43184.6|43164.6|43174.6|43154.6|10
1738598390000|2025-02-03 15:59:50|43177.1|43157.1|43182.1|43162.1|43185.2|43165.2|43177.1|43157.1|9
1738598400000|2025-02-03 16:00:00|43187.1|43167.1|43172.1|43152.1|43187.1|43167.1|43172.1|43152.1|11
1738598410000|2025-02-03 16:00:10|43169|43149|43167.1|43147.1|43169|43149|43165.2|43145.2|3
1738598420000|2025-02-03 16:00:20|43167.7|43147.7|43189.6|43169.6|43189.6|43169.6|43167.7|43147.7|8
1738598430000|2025-02-03 16:00:30|43192.1|43172.1|43197.1|43177.1|43199.6|43179.6|43192.1|43172.1|10
1738598440000|2025-02-03 16:00:40|43194|43174|43187.1|43167.1|43194|43174|43182.1|43162.1|8
1738598450000|2025-02-03 16:00:50|43182.1|43162.1|43187.1|43167.1|43187.1|43167.1|43182.1|43162.1|10
1738598460000|2025-02-03 16:01:00|43186.5|43166.5|43184.6|43164.6|43187.1|43167.1|43181.5|43161.5|12
1738598470000|2025-02-03 16:01:10|43185.2|43165.2|43184.6|43164.6|43185.2|43165.2|43179|43159|14
1738598480000|2025-02-03 16:01:20|43186.5|43166.5|43187.1|43167.1|43187.1|43167.1|43182.1|43162.1|8
1738598490000|2025-02-03 16:01:30|43184.6|43164.6|43189.6|43169.6|43192.1|43172.1|43184.6|43164.6|1
1738598500000|2025-02-03 16:01:40|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43189.6|43169.6|5
1738598510000|2025-02-03 16:01:50|43189.6|43169.6|43197.1|43177.1|43197.1|43177.1|43189.6|43169.6|16
1738598520000|2025-02-03 16:02:00|43196.5|43176.5|43187.1|43167.1|43197.1|43177.1|43182.7|43162.7|51
1738598530000|2025-02-03 16:02:10|43183.3|43163.3|43174.6|43154.6|43187.1|43167.1|43174.6|43154.6|5
1738598540000|2025-02-03 16:02:20|43177.1|43157.1|43182.1|43162.1|43182.7|43162.7|43177.1|43157.1|11
1738598550000|2025-02-03 16:02:30|43187.1|43167.1|43187.1|43167.1|43187.1|43167.1|43182.1|43162.1|3
1738598560000|2025-02-03 16:02:40|43184.6|43164.6|43187.1|43167.1|43187.1|43167.1|43184|43164|1
1738598570000|2025-02-03 16:02:50|43187.7|43167.7|43194.6|43174.6|43194.6|43174.6|43187.7|43167.7|4
1738598580000|2025-02-03 16:03:00|43187.2|43167.2|43102.1|43082.1|43187.2|43167.2|43102.1|43082.1|51
1738598590000|2025-02-03 16:03:10|43100.9|43080.9|43069|43049|43100.9|43080.9|43040.9|43020.9|122
1738598600000|2025-02-03 16:03:20|43074|43054|43107.1|43087.1|43107.1|43087.1|43074|43054|44
1738598610000|2025-02-03 16:03:30|43110.9|43090.9|43118.3|43098.3|43142.1|43122.1|43102.8|43082.8|60
1738598620000|2025-02-03 16:03:40|43120.2|43100.2|43124|43104|43134.6|43114.6|43120.2|43100.2|2
1738598630000|2025-02-03 16:03:50|43121.5|43101.5|43123.4|43103.4|43124.6|43104.6|43119|43099|9
1738598640000|2025-02-03 16:04:00|43121.5|43101.5|43120.9|43100.9|43127.1|43107.1|43108.4|43088.4|45
1738598650000|2025-02-03 16:04:10|43117.7|43097.7|43122.1|43102.1|43122.1|43102.1|43117.1|43097.1|1
1738598660000|2025-02-03 16:04:20|43117.1|43097.1|43122.1|43102.1|43122.7|43102.7|43114.6|43094.6|0
1738598670000|2025-02-03 16:04:30|43122.7|43102.7|43134.6|43114.6|43134.6|43114.6|43122.7|43102.7|3
1738598680000|2025-02-03 16:04:40|43135.2|43115.2|43152.7|43132.7|43152.7|43132.7|43135.2|43115.2|19
1738598690000|2025-02-03 16:04:50|43154.6|43134.6|43152.1|43132.1|43157.1|43137.1|43148.4|43128.4|20
1738598700000|2025-02-03 16:05:00|43149.6|43129.6|43152.1|43132.1|43159.6|43139.6|43149.6|43129.6|19
1738598710000|2025-02-03 16:05:10|43152.7|43132.7|43179.6|43159.6|43179.6|43159.6|43152.7|43132.7|20
1738598720000|2025-02-03 16:05:20|43177.1|43157.1|43174.6|43154.6|43182.1|43162.1|43174.6|43154.6|15
1738598730000|2025-02-03 16:05:30|43175.2|43155.2|43184.6|43164.6|43184.6|43164.6|43175.2|43155.2|13
1738598740000|2025-02-03 16:05:40|43187.1|43167.1|43172.1|43152.1|43187.1|43167.1|43159.6|43139.6|17
1738598750000|2025-02-03 16:05:50|43171.5|43151.5|43182.1|43162.1|43183.3|43163.3|43164.6|43144.6|15
1738598760000|2025-02-03 16:06:00|43179.6|43159.6|43187.1|43167.1|43187.1|43167.1|43177.1|43157.1|22
1738598770000|2025-02-03 16:06:10|43189.6|43169.6|43189.6|43169.6|43195.2|43175.2|43189.6|43169.6|16
1738598780000|2025-02-03 16:06:20|43192.1|43172.1|43210.2|43190.2|43210.2|43190.2|43192.1|43172.1|70
1738598790000|2025-02-03 16:06:30|43210.8|43190.8|43223.3|43203.3|43223.3|43203.3|43210.8|43190.8|21
1738598800000|2025-02-03 16:06:40|43221.4|43201.4|43248.3|43228.3|43250.8|43230.8|43215.8|43195.8|33
1738598810000|2025-02-03 16:06:50|43250.8|43230.8|43258.3|43238.3|43260.8|43240.8|43250.8|43230.8|27
1738598820000|2025-02-03 16:07:00|43258.9|43238.9|43258.3|43238.3|43262|43242|43255.8|43235.8|40
1738598830000|2025-02-03 16:07:10|43260.8|43240.8|43268.3|43248.3|43270.8|43250.8|43260.8|43240.8|21
1738598840000|2025-02-03 16:07:20|43265.8|43245.8|43283.3|43263.3|43283.3|43263.3|43265.8|43245.8|28
1738598850000|2025-02-03 16:07:30|43283.9|43263.9|43278.3|43258.3|43301.4|43281.4|43278.3|43258.3|77
1738598860000|2025-02-03 16:07:40|43278.9|43258.9|43300.8|43280.8|43300.8|43280.8|43278.9|43258.9|14
1738598870000|2025-02-03 16:07:50|43298.3|43278.3|43313.3|43293.3|43316.4|43296.4|43295.8|43275.8|68
1738598880000|2025-02-03 16:08:00|43315.2|43295.2|43323.9|43303.9|43323.9|43303.9|43308.3|43288.3|23
1738598890000|2025-02-03 16:08:10|43326.4|43306.4|43333.3|43313.3|43345.8|43325.8|43326.4|43306.4|62
1738598900000|2025-02-03 16:08:20|43331.4|43311.4|43333.9|43313.9|43333.9|43313.9|43331.4|43311.4|33
1738598910000|2025-02-03 16:08:30|43334.5|43314.5|43352.1|43332.1|43352.1|43332.1|43334.5|43314.5|45
1738598920000|2025-02-03 16:08:40|43354.6|43334.6|43362.1|43342.1|43362.1|43342.1|43354.6|43334.6|31
1738598930000|2025-02-03 16:08:50|43361.5|43341.5|43372.7|43352.7|43388.9|43368.9|43361.5|43341.5|83
1738598940000|2025-02-03 16:09:00|43372.1|43352.1|43365.8|43345.8|43375.8|43355.8|43365.2|43345.2|31
1738598950000|2025-02-03 16:09:10|43363.3|43343.3|43354.6|43334.6|43363.3|43343.3|43354|43334|44
1738598960000|2025-02-03 16:09:20|43352.7|43332.7|43357.1|43337.1|43360.2|43340.2|43350.2|43330.2|85
1738598970000|2025-02-03 16:09:30|43359|43339|43351.5|43331.5|43359|43339|43351.5|43331.5|12
1738598980000|2025-02-03 16:09:40|43349.6|43329.6|43349|43329|43364.6|43344.6|43349|43329|48
1738598990000|2025-02-03 16:09:50|43349.6|43329.6|43349|43329|43349.6|43329.6|43342.1|43322.1|19
1738599000000|2025-02-03 16:10:00|43351.5|43331.5|43359.6|43339.6|43364.6|43344.6|43351.5|43331.5|30
1738599010000|2025-02-03 16:10:10|43360.2|43340.2|43375.2|43355.2|43379|43359|43360.2|43340.2|17
1738599020000|2025-02-03 16:10:20|43377.1|43357.1|43359.6|43339.6|43377.1|43357.1|43359.6|43339.6|7
1738599030000|2025-02-03 16:10:30|43362.1|43342.1|43356.5|43336.5|43372.1|43352.1|43356.5|43336.5|25
1738599040000|2025-02-03 16:10:40|43351.5|43331.5|43352.1|43332.1|43352.1|43332.1|43347.1|43327.1|30
1738599050000|2025-02-03 16:10:50|43347.1|43327.1|43332.1|43312.1|43347.1|43327.1|43329.6|43309.6|19
1738599060000|2025-02-03 16:11:00|43331.5|43311.5|43309.6|43289.6|43332.1|43312.1|43309|43289|21
1738599070000|2025-02-03 16:11:10|43310.2|43290.2|43322.1|43302.1|43327.1|43307.1|43310.2|43290.2|6
1738599080000|2025-02-03 16:11:20|43324.6|43304.6|43332.1|43312.1|43332.1|43312.1|43324.6|43304.6|4
1738599090000|2025-02-03 16:11:30|43342.1|43322.1|43362.1|43342.1|43362.1|43342.1|43342.1|43322.1|38
1738599100000|2025-02-03 16:11:40|43361.5|43341.5|43354.6|43334.6|43361.5|43341.5|43354.6|43334.6|21
1738599110000|2025-02-03 16:11:50|43354|43334|43349.6|43329.6|43354.6|43334.6|43347.1|43327.1|2
1738599120000|2025-02-03 16:12:00|43349|43329|43332.1|43312.1|43350.2|43330.2|43332.1|43312.1|22
1738599130000|2025-02-03 16:12:10|43327.1|43307.1|43302.7|43282.7|43327.1|43307.1|43297.1|43277.1|23
1738599140000|2025-02-03 16:12:20|43304.6|43284.6|43296|43276|43307.1|43287.1|43296|43276|11
1738599150000|2025-02-03 16:12:30|43294|43274|43282.1|43262.1|43294|43274|43282.1|43262.1|66
1738599160000|2025-02-03 16:12:40|43287.1|43267.1|43282.1|43262.1|43291|43271|43277.1|43257.1|18
1738599170000|2025-02-03 16:12:50|43287.1|43267.1|43287.1|43267.1|43292.1|43272.1|43287.1|43267.1|6
1738599180000|2025-02-03 16:13:00|43287.7|43267.7|43282.7|43262.7|43291.5|43271.5|43279.6|43259.6|29
1738599190000|2025-02-03 16:13:10|43283.3|43263.3|43287.1|43267.1|43287.1|43267.1|43283.3|43263.3|8
1738599200000|2025-02-03 16:13:20|43287.7|43267.7|43292.1|43272.1|43294.6|43274.6|43287.7|43267.7|6
1738599210000|2025-02-03 16:13:30|43294.6|43274.6|43292.1|43272.1|43294.6|43274.6|43292.1|43272.1|2
1738599220000|2025-02-03 16:13:40|43297.1|43277.1|43297.1|43277.1|43302.1|43282.1|43297.1|43277.1|7
1738599230000|2025-02-03 16:13:50|43294.6|43274.6|43304.6|43284.6|43309.6|43289.6|43294.6|43274.6|13
1738599240000|2025-02-03 16:14:00|43307.1|43287.1|43302.1|43282.1|43307.1|43287.1|43294.6|43274.6|5
1738599250000|2025-02-03 16:14:10|43301|43281|43289.6|43269.6|43301|43281|43289.6|43269.6|4
1738599260000|2025-02-03 16:14:20|43292.1|43272.1|43289.1|43269.1|43292.1|43272.1|43289.1|43269.1|2
1738599270000|2025-02-03 16:14:30|43291.6|43271.6|43292.1|43272.1|43292.1|43272.1|43287.7|43267.7|4
1738599280000|2025-02-03 16:14:40|43292.7|43272.7|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|3
1738599290000|2025-02-03 16:14:50|43296|43276|43307.1|43287.1|43307.1|43287.1|43287.1|43267.1|15
1738599300000|2025-02-03 16:15:00|43307.7|43287.7|43319.6|43299.6|43319.6|43299.6|43307.7|43287.7|25
1738599310000|2025-02-03 16:15:10|43320.2|43300.2|43320.2|43300.2|43322.7|43302.7|43319.6|43299.6|6
1738599320000|2025-02-03 16:15:20|43322.1|43302.1|43307.1|43287.1|43325.2|43305.2|43307.1|43287.1|30
1738599330000|2025-02-03 16:15:30|43308.3|43288.3|43298.3|43278.3|43310.2|43290.2|43298.3|43278.3|77
1738599340000|2025-02-03 16:15:40|43296.4|43276.4|43293.3|43273.3|43303.3|43283.3|43293.3|43273.3|1
1738599350000|2025-02-03 16:15:50|43292.7|43272.7|43290.8|43270.8|43292.7|43272.7|43288.3|43268.3|1
1738599360000|2025-02-03 16:16:00|43290.2|43270.2|43288.3|43268.3|43290.2|43270.2|43283.3|43263.3|4
1738599370000|2025-02-03 16:16:10|43287.7|43267.7|43298.3|43278.3|43298.3|43278.3|43285.8|43265.8|16
1738599380000|2025-02-03 16:16:20|43297.7|43277.7|43298.3|43278.3|43298.3|43278.3|43295.8|43275.8|1
1738599390000|2025-02-03 16:16:30|43295.2|43275.2|43300.2|43280.2|43303.3|43283.3|43294.6|43274.6|5
1738599400000|2025-02-03 16:16:40|43303.3|43283.3|43313.3|43293.3|43315.2|43295.2|43303.3|43283.3|12
1738599410000|2025-02-03 16:16:50|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|43310.8|43290.8|1
1738599420000|2025-02-03 16:17:00|43308.3|43288.3|43303.3|43283.3|43308.3|43288.3|43302.7|43282.7|6
1738599430000|2025-02-03 16:17:10|43302.7|43282.7|43301.4|43281.4|43305.8|43285.8|43300.8|43280.8|7
1738599440000|2025-02-03 16:17:20|43305.2|43285.2|43303.3|43283.3|43310.8|43290.8|43300.8|43280.8|11
1738599450000|2025-02-03 16:17:30|43305.2|43285.2|43301.4|43281.4|43308.3|43288.3|43300.8|43280.8|5
1738599460000|2025-02-03 16:17:40|43302|43282|43310.8|43290.8|43311.4|43291.4|43302|43282|33
1738599470000|2025-02-03 16:17:50|43313.3|43293.3|43313.3|43293.3|43315.8|43295.8|43310.8|43290.8|14
1738599480000|2025-02-03 16:18:00|43312.7|43292.7|43328.3|43308.3|43328.3|43308.3|43310.8|43290.8|10
1738599490000|2025-02-03 16:18:10|43330.8|43310.8|43332|43312|43332|43312|43328.9|43308.9|29
1738599500000|2025-02-03 16:18:20|43332.6|43312.6|43332.6|43312.6|43335.1|43315.1|43332|43312|3
1738599510000|2025-02-03 16:18:30|43332|43312|43317|43297|43332|43312|43317|43297|6
1738599520000|2025-02-03 16:18:40|43314.5|43294.5|43319.5|43299.5|43319.5|43299.5|43312|43292|4
1738599530000|2025-02-03 16:18:50|43320.1|43300.1|43322|43302|43329.5|43309.5|43320.1|43300.1|6
1738599540000|2025-02-03 16:19:00|43324.5|43304.5|43329.5|43309.5|43329.5|43309.5|43324.5|43304.5|5
1738599550000|2025-02-03 16:19:10|43331.4|43311.4|43334.5|43314.5|43337|43317|43331.4|43311.4|5
1738599560000|2025-02-03 16:19:20|43337|43317|43348.9|43328.9|43348.9|43328.9|43337|43317|6
1738599570000|2025-02-03 16:19:30|43347|43327|43337|43317|43347|43327|43337|43317|6
1738599580000|2025-02-03 16:19:40|43336.4|43316.4|43332|43312|43337|43317|43332|43312|2
1738599590000|2025-02-03 16:19:50|43332.6|43312.6|43329.5|43309.5|43332.6|43312.6|43329.5|43309.5|9
1738599600000|2025-02-03 16:20:00|43326.4|43306.4|43315.1|43295.1|43329.5|43309.5|43315.1|43295.1|9
1738599610000|2025-02-03 16:20:10|43314.5|43294.5|43295.3|43275.3|43314.5|43294.5|43293.3|43273.3|5
1738599620000|2025-02-03 16:20:20|43294.7|43274.7|43275.8|43255.8|43294.7|43274.7|43275.3|43255.3|30
1738599630000|2025-02-03 16:20:30|43273.9|43253.9|43275.8|43255.8|43275.8|43255.8|43273.3|43253.3|24
1738599640000|2025-02-03 16:20:40|43278.3|43258.3|43283.9|43263.9|43283.9|43263.9|43278.3|43258.3|12
1738599650000|2025-02-03 16:20:50|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|43283.3|43263.3|1
1738599660000|2025-02-03 16:21:00|43283.9|43263.9|43293.3|43273.3|43295.8|43275.8|43283.9|43263.9|23
1738599670000|2025-02-03 16:21:10|43292.2|43272.2|43288.3|43268.3|43292.2|43272.2|43285.8|43265.8|2
1738599680000|2025-02-03 16:21:20|43290.8|43270.8|43295.8|43275.8|43295.8|43275.8|43290.8|43270.8|6
1738599690000|2025-02-03 16:21:30|43295.3|43275.3|43300.8|43280.8|43303.9|43283.9|43295.3|43275.3|14
1738599700000|2025-02-03 16:21:40|43298.3|43278.3|43293.3|43273.3|43298.3|43278.3|43293.3|43273.3|1
1738599710000|2025-02-03 16:21:50|43295.8|43275.8|43298.4|43278.4|43298.4|43278.4|43295.3|43275.3|2
1738599720000|2025-02-03 16:22:00|43298.9|43278.9|43308.4|43288.4|43308.4|43288.4|43298.9|43278.9|10
1738599730000|2025-02-03 16:22:10|43308.9|43288.9|43311.4|43291.4|43311.4|43291.4|43308.9|43288.9|1
1738599740000|2025-02-03 16:22:20|43313.4|43293.4|43315.9|43295.9|43318.4|43298.4|43313.4|43293.4|2
1738599750000|2025-02-03 16:22:30|43313.4|43293.4|43316.4|43296.4|43318.4|43298.4|43313.4|43293.4|7
1738599760000|2025-02-03 16:22:40|43317.8|43297.8|43313.4|43293.4|43318.4|43298.4|43313.4|43293.4|1
1738599770000|2025-02-03 16:22:50|43310.9|43290.9|43303.4|43283.4|43310.9|43290.9|43303.4|43283.4|7
1738599780000|2025-02-03 16:23:00|43303.9|43283.9|43308.4|43288.4|43308.4|43288.4|43303.9|43283.9|1
1738599790000|2025-02-03 16:23:10|43313.4|43293.4|43305.9|43285.9|43313.4|43293.4|43305.9|43285.9|4
1738599800000|2025-02-03 16:23:20|43300.9|43280.9|43299.7|43279.7|43308.4|43288.4|43299.7|43279.7|52
1738599810000|2025-02-03 16:23:30|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|24
1738599820000|2025-02-03 16:23:40|43309.7|43289.7|43317.2|43297.2|43317.2|43297.2|43309.7|43289.7|5
1738599830000|2025-02-03 16:23:50|43319.7|43299.7|43329.7|43309.7|43329.7|43309.7|43319.7|43299.7|11
1738599840000|2025-02-03 16:24:00|43332.2|43312.2|43327.2|43307.2|43332.8|43312.8|43327.2|43307.2|12
1738599850000|2025-02-03 16:24:10|43329.1|43309.1|43327.2|43307.2|43329.1|43309.1|43326.6|43306.6|5
1738599860000|2025-02-03 16:24:20|43326.6|43306.6|43326.6|43306.6|43327.2|43307.2|43326.6|43306.6|5
1738599870000|2025-02-03 16:24:30|43324.7|43304.7|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|1
1738599880000|2025-02-03 16:24:40|43321|43301|43322.8|43302.8|43322.8|43302.8|43317.2|43297.2|4
1738599890000|2025-02-03 16:24:50|43325.3|43305.3|43334.7|43314.7|43334.7|43314.7|43325.3|43305.3|21
1738599900000|2025-02-03 16:25:00|43334.1|43314.1|43348.4|43328.4|43348.4|43328.4|43332.8|43312.8|4
1738599910000|2025-02-03 16:25:10|43347.8|43327.8|43349.1|43329.1|43362.2|43342.2|43347.8|43327.8|49
1738599920000|2025-02-03 16:25:20|43342.2|43322.2|43332.2|43312.2|43342.2|43322.2|43332.2|43312.2|7
1738599930000|2025-02-03 16:25:30|43330.3|43310.3|43337.2|43317.2|43337.2|43317.2|43327.2|43307.2|6
1738599940000|2025-02-03 16:25:40|43337.8|43317.8|43342.2|43322.2|43342.2|43322.2|43337.8|43317.8|0
1738599950000|2025-02-03 16:25:50|43341.6|43321.6|43332.2|43312.2|43341.6|43321.6|43332.2|43312.2|3
1738599960000|2025-02-03 16:26:00|43331.6|43311.6|43314.7|43294.7|43332.2|43312.2|43314.7|43294.7|32
1738599970000|2025-02-03 16:26:10|43312.2|43292.2|43331.6|43311.6|43331.6|43311.6|43312.2|43292.2|26
1738599980000|2025-02-03 16:26:20|43329.7|43309.7|43324.7|43304.7|43329.7|43309.7|43324.7|43304.7|4
1738599990000|2025-02-03 16:26:30|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|43322.2|43302.2|4
1738600000000|2025-02-03 16:26:40|43321.6|43301.6|43314.7|43294.7|43321.6|43301.6|43314.7|43294.7|1
1738600010000|2025-02-03 16:26:50|43312.2|43292.2|43309.7|43289.7|43312.2|43292.2|43309.7|43289.7|10
1738600020000|2025-02-03 16:27:00|43307.2|43287.2|43298.5|43278.5|43307.2|43287.2|43298.5|43278.5|19
1738600030000|2025-02-03 16:27:10|43297.9|43277.9|43298.5|43278.5|43298.5|43278.5|43296|43276|7
1738600040000|2025-02-03 16:27:20|43297.9|43277.9|43296|43276|43297.9|43277.9|43293.5|43273.5|5
1738600050000|2025-02-03 16:27:30|43296.6|43276.6|43301|43281|43301|43281|43296.6|43276.6|5
1738600060000|2025-02-03 16:27:40|43298.5|43278.5|43282.9|43262.9|43298.5|43278.5|43282.9|43262.9|6
1738600070000|2025-02-03 16:27:50|43281|43261|43283.5|43263.5|43283.5|43263.5|43281|43261|5
1738600080000|2025-02-03 16:28:00|43286|43266|43271.7|43251.7|43291|43271|43271.7|43251.7|18
1738600090000|2025-02-03 16:28:10|43271.1|43251.1|43258.5|43238.5|43271.1|43251.1|43258.5|43238.5|2
1738600100000|2025-02-03 16:28:20|43261|43241|43270.3|43250.3|43270.3|43250.3|43261|43241|8
1738600110000|2025-02-03 16:28:30|43272.1|43252.1|43279.1|43259.1|43286|43266|43272.1|43252.1|8
1738600120000|2025-02-03 16:28:40|43278.5|43258.5|43283.5|43263.5|43283.5|43263.5|43276|43256|7
1738600130000|2025-02-03 16:28:50|43287.3|43267.3|43286|43266|43288.5|43268.5|43286|43266|1
1738600140000|2025-02-03 16:29:00|43285.4|43265.4|43271|43251|43286|43266|43266|43246|7
1738600150000|2025-02-03 16:29:10|43267.9|43247.9|43271|43251|43273.5|43253.5|43266|43246|1
1738600160000|2025-02-03 16:29:20|43269.1|43249.1|43271|43251|43271|43251|43263.5|43243.5|13
1738600170000|2025-02-03 16:29:30|43266.6|43246.6|43271|43251|43271|43251|43266.6|43246.6|1
1738600180000|2025-02-03 16:29:40|43271.6|43251.6|43273.5|43253.5|43273.5|43253.5|43271|43251|1
1738600190000|2025-02-03 16:29:50|43271.6|43251.6|43290.4|43270.4|43290.4|43270.4|43271.6|43251.6|10
1738600200000|2025-02-03 16:30:00|43291|43271|43282.9|43262.9|43291.6|43271.6|43282.9|43262.9|10
1738600210000|2025-02-03 16:30:10|43283.5|43263.5|43286.6|43266.6|43289.1|43269.1|43283.5|43263.5|6
1738600220000|2025-02-03 16:30:20|43287.2|43267.2|43293.5|43273.5|43296|43276|43286.6|43266.6|3
1738600230000|2025-02-03 16:30:30|43291|43271|43288.5|43268.5|43291|43271|43288.5|43268.5|6
1738600240000|2025-02-03 16:30:40|43286|43266|43286|43266|43289.1|43269.1|43286|43266|5
1738600250000|2025-02-03 16:30:50|43289.1|43269.1|43276.6|43256.6|43289.1|43269.1|43276.6|43256.6|7
1738600260000|2025-02-03 16:31:00|43274.7|43254.7|43259.2|43239.2|43274.8|43254.8|43257.3|43237.3|47
1738600270000|2025-02-03 16:31:10|43257.3|43237.3|43254.8|43234.8|43259.8|43239.8|43254.8|43234.8|2
1738600280000|2025-02-03 16:31:20|43259.8|43239.8|43254.8|43234.8|43259.8|43239.8|43254.8|43234.8|1
1738600290000|2025-02-03 16:31:30|43252.3|43232.3|43265.4|43245.4|43266|43246|43252.3|43232.3|14
1738600300000|2025-02-03 16:31:40|43266|43246|43282.9|43262.9|43282.9|43262.9|43266|43246|21
1738600310000|2025-02-03 16:31:50|43284.8|43264.8|43294.8|43274.8|43295.4|43275.4|43284.8|43264.8|68
1738600320000|2025-02-03 16:32:00|43297.3|43277.3|43306|43286|43311|43291|43297.3|43277.3|39
1738600330000|2025-02-03 16:32:10|43306.6|43286.6|43313.5|43293.5|43313.5|43293.5|43306.6|43286.6|14
1738600340000|2025-02-03 16:32:20|43311|43291|43301.1|43281.1|43313.5|43293.5|43301.1|43281.1|11
1738600350000|2025-02-03 16:32:30|43299.2|43279.2|43289.8|43269.8|43299.2|43279.2|43284.8|43264.8|4
1738600360000|2025-02-03 16:32:40|43290.4|43270.4|43292.3|43272.3|43292.3|43272.3|43290.4|43270.4|1
1738600370000|2025-02-03 16:32:50|43294.2|43274.2|43289.8|43269.8|43294.8|43274.8|43289.8|43269.8|7
1738600380000|2025-02-03 16:33:00|43291|43271|43304.8|43284.8|43306.7|43286.7|43291|43271|5
1738600390000|2025-02-03 16:33:10|43304.2|43284.2|43302.3|43282.3|43304.8|43284.8|43302.3|43282.3|2
1738600400000|2025-02-03 16:33:20|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|43299.8|43279.8|1
1738600410000|2025-02-03 16:33:30|43302.3|43282.3|43308.7|43288.7|43308.7|43288.7|43302.3|43282.3|23
1738600420000|2025-02-03 16:33:40|43307.5|43287.5|43308.7|43288.7|43309.2|43289.2|43303.7|43283.7|1
1738600430000|2025-02-03 16:33:50|43311.2|43291.2|43311.2|43291.2|43311.2|43291.2|43308.7|43288.7|1
1738600440000|2025-02-03 16:34:00|43310.6|43290.6|43308.7|43288.7|43311.2|43291.2|43306.2|43286.2|16
1738600450000|2025-02-03 16:34:10|43308.1|43288.1|43313.7|43293.7|43313.7|43293.7|43308.1|43288.1|4
1738600460000|2025-02-03 16:34:20|43313.1|43293.1|43316.2|43296.2|43316.2|43296.2|43311.2|43291.2|5
1738600470000|2025-02-03 16:34:30|43314.2|43294.2|43313.7|43293.7|43314.2|43294.2|43311.2|43291.2|8
1738600480000|2025-02-03 16:34:40|43313.1|43293.1|43329.2|43309.2|43329.2|43309.2|43310.6|43290.6|10
1738600490000|2025-02-03 16:34:50|43333.7|43313.7|43334.8|43314.8|43337.3|43317.3|43331.7|43311.7|16
1738600500000|2025-02-03 16:35:00|43334.2|43314.2|43334.8|43314.8|43337.3|43317.3|43332.3|43312.3|21
1738600510000|2025-02-03 16:35:10|43335.4|43315.4|43336.7|43316.7|43337.9|43317.9|43332.9|43312.9|16
1738600520000|2025-02-03 16:35:20|43334.8|43314.8|43332.3|43312.3|43334.8|43314.8|43332.3|43312.3|8
1738600530000|2025-02-03 16:35:30|43332.9|43312.9|43358.5|43338.5|43358.5|43338.5|43332.9|43312.9|27
1738600540000|2025-02-03 16:35:40|43357.9|43337.9|43354.8|43334.8|43359.8|43339.8|43354.8|43334.8|5
1738600550000|2025-02-03 16:35:50|43352.9|43332.9|43356|43336|43358.5|43338.5|43352.9|43332.9|6
1738600560000|2025-02-03 16:36:00|43357.9|43337.9|43361|43341|43361|43341|43355.4|43335.4|9
1738600570000|2025-02-03 16:36:10|43364.1|43344.1|43389.8|43369.8|43389.8|43369.8|43364.1|43344.1|37
1738600580000|2025-02-03 16:36:20|43392.9|43372.9|43398.5|43378.5|43405.4|43385.4|43392.9|43372.9|26
1738600590000|2025-02-03 16:36:30|43393.5|43373.5|43383.5|43363.5|43393.5|43373.5|43383.5|43363.5|53
1738600600000|2025-02-03 16:36:40|43384.1|43364.1|43386|43366|43388.5|43368.5|43384.1|43364.1|4
1738600610000|2025-02-03 16:36:50|43386.6|43366.6|43386|43366|43387.9|43367.9|43386|43366|19
1738600620000|2025-02-03 16:37:00|43390.4|43370.4|43394.1|43374.1|43394.1|43374.1|43390.4|43370.4|11
1738600630000|2025-02-03 16:37:10|43396.6|43376.6|43417.9|43397.9|43418.5|43398.5|43396.6|43376.6|13
1738600640000|2025-02-03 16:37:20|43416|43396|43410.4|43390.4|43421.6|43401.6|43410.4|43390.4|24
1738600650000|2025-02-03 16:37:30|43409.8|43389.8|43397.3|43377.3|43409.8|43389.8|43397.3|43377.3|24
1738600660000|2025-02-03 16:37:40|43399.8|43379.8|43405.4|43385.4|43405.4|43385.4|43399.8|43379.8|22
1738600670000|2025-02-03 16:37:50|43409.3|43389.3|43419.8|43399.8|43422.3|43402.3|43409.3|43389.3|20
1738600680000|2025-02-03 16:38:00|43417.9|43397.9|43422.3|43402.3|43422.3|43402.3|43417.3|43397.3|18
1738600690000|2025-02-03 16:38:10|43419.8|43399.8|43414.8|43394.8|43422.3|43402.3|43414.8|43394.8|8
1738600700000|2025-02-03 16:38:20|43412.3|43392.3|43389.8|43369.8|43414.8|43394.8|43389.8|43369.8|17
1738600710000|2025-02-03 16:38:30|43387.9|43367.9|43379.9|43359.9|43392.3|43372.3|43379.9|43359.9|19
1738600720000|2025-02-03 16:38:40|43380.4|43360.4|43392.4|43372.4|43392.4|43372.4|43380.4|43360.4|5
1738600730000|2025-02-03 16:38:50|43391.8|43371.8|43396|43376|43401.6|43381.6|43389.9|43369.9|62
1738600740000|2025-02-03 16:39:00|43398.5|43378.5|43391|43371|43398.5|43378.5|43391|43371|14
1738600750000|2025-02-03 16:39:10|43393.5|43373.5|43396.6|43376.6|43396.6|43376.6|43393.5|43373.5|2
1738600760000|2025-02-03 16:39:20|43398.5|43378.5|43398.5|43378.5|43401.6|43381.6|43396|43376|14
1738600770000|2025-02-03 16:39:30|43397.9|43377.9|43404.1|43384.1|43404.1|43384.1|43396|43376|9
1738600780000|2025-02-03 16:39:40|43407.9|43387.9|43436|43416|43436|43416|43407.9|43387.9|44
1738600790000|2025-02-03 16:39:50|43438.5|43418.5|43436|43416|43438.5|43418.5|43433.5|43413.5|15
1738600800000|2025-02-03 16:40:00|43438.5|43418.5|43438.5|43418.5|43441|43421|43436|43416|14
1738600810000|2025-02-03 16:40:10|43441|43421|43441|43421|43443.5|43423.5|43441|43421|5
1738600820000|2025-02-03 16:40:20|43441.6|43421.6|43441|43421|43446|43426|43441|43421|10
1738600830000|2025-02-03 16:40:30|43440.4|43420.4|43428.5|43408.5|43440.4|43420.4|43428.5|43408.5|7
1738600840000|2025-02-03 16:40:40|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|5
1738600850000|2025-02-03 16:40:50|43426|43406|43421|43401|43428.5|43408.5|43417.2|43397.2|25
1738600860000|2025-02-03 16:41:00|43420.4|43400.4|43399.3|43379.3|43420.4|43400.4|43399.3|43379.3|19
1738600870000|2025-02-03 16:41:10|43396.8|43376.8|43389.9|43369.9|43396.8|43376.8|43389.9|43369.9|3
1738600880000|2025-02-03 16:41:20|43389.3|43369.3|43376.8|43356.8|43389.3|43369.3|43376.8|43356.8|6
1738600890000|2025-02-03 16:41:30|43377.4|43357.4|43374.9|43354.9|43382.4|43362.4|43374.9|43354.9|14
1738600900000|2025-02-03 16:41:40|43375.5|43355.5|43374.9|43354.9|43377.4|43357.4|43372.4|43352.4|4
1738600910000|2025-02-03 16:41:50|43372.4|43352.4|43384.9|43364.9|43384.9|43364.9|43372.4|43352.4|3
1738600920000|2025-02-03 16:42:00|43388.7|43368.7|43404.9|43384.9|43404.9|43384.9|43387.4|43367.4|11
1738600930000|2025-02-03 16:42:10|43405.5|43385.5|43397.4|43377.4|43408|43388|43394.9|43374.9|18
1738600940000|2025-02-03 16:42:20|43394.9|43374.9|43405.5|43385.5|43409.9|43389.9|43394.9|43374.9|20
1738600950000|2025-02-03 16:42:30|43408|43388|43421|43401|43421|43401|43408|43388|11
1738600960000|2025-02-03 16:42:40|43421.6|43401.6|43418.5|43398.5|43421.6|43401.6|43416|43396|13
1738600970000|2025-02-03 16:42:50|43421|43401|43421|43401|43423.5|43403.5|43421|43401|5
1738600980000|2025-02-03 16:43:00|43420.5|43400.5|43418.5|43398.5|43420.5|43400.5|43413.5|43393.5|17
1738600990000|2025-02-03 16:43:10|43418|43398|43413.5|43393.5|43418|43398|43413.5|43393.5|3
1738601000000|2025-02-03 16:43:20|43413|43393|43406|43386|43413.5|43393.5|43406|43386|0
1738601010000|2025-02-03 16:43:30|43405.5|43385.5|43416|43396|43416|43396|43400.5|43380.5|4
1738601020000|2025-02-03 16:43:40|43416.6|43396.6|43416.1|43396.1|43421|43401|43416.1|43396.1|11
1738601030000|2025-02-03 16:43:50|43417.2|43397.2|43416.1|43396.1|43421.1|43401.1|43416.1|43396.1|8
1738601040000|2025-02-03 16:44:00|43418.6|43398.6|43423.6|43403.6|43423.6|43403.6|43413.6|43393.6|12
1738601050000|2025-02-03 16:44:10|43424.1|43404.1|43436.1|43416.1|43436.1|43416.1|43424.1|43404.1|5
1738601060000|2025-02-03 16:44:20|43436.6|43416.6|43441.1|43421.1|43441.1|43421.1|43436.6|43416.6|5
1738601070000|2025-02-03 16:44:30|43443.6|43423.6|43439.1|43419.1|43444.1|43424.1|43438.6|43418.6|23
1738601080000|2025-02-03 16:44:40|43438.6|43418.6|43443.6|43423.6|43443.6|43423.6|43438.6|43418.6|2
1738601090000|2025-02-03 16:44:50|43443|43423|43446.1|43426.1|43446.1|43426.1|43441.1|43421.1|8
1738601100000|2025-02-03 16:45:00|43446.6|43426.6|43463.6|43443.6|43463.6|43443.6|43446.1|43426.1|122
1738601110000|2025-02-03 16:45:10|43466.6|43446.6|43451.1|43431.1|43466.6|43446.6|43451.1|43431.1|29
1738601120000|2025-02-03 16:45:20|43450.5|43430.5|43446.1|43426.1|43450.5|43430.5|43446.1|43426.1|3
1738601130000|2025-02-03 16:45:30|43445.5|43425.5|43446.1|43426.1|43446.1|43426.1|43443.6|43423.6|4
1738601140000|2025-02-03 16:45:40|43448.6|43428.6|43451.1|43431.1|43456.1|43436.1|43446.1|43426.1|16
1738601150000|2025-02-03 16:45:50|43453.6|43433.6|43449.1|43429.1|43453.6|43433.6|43448.6|43428.6|4
1738601160000|2025-02-03 16:46:00|43451.1|43431.1|43423.6|43403.6|43451.1|43431.1|43423.6|43403.6|18
1738601170000|2025-02-03 16:46:10|43424.1|43404.1|43431.6|43411.6|43434.1|43414.1|43424.1|43404.1|10
1738601180000|2025-02-03 16:46:20|43428.6|43408.6|43423.6|43403.6|43428.6|43408.6|43423.6|43403.6|8
1738601190000|2025-02-03 16:46:30|43423|43403|43411.1|43391.1|43423|43403|43411.1|43391.1|5
1738601200000|2025-02-03 16:46:40|43411.7|43391.7|43408.6|43388.6|43411.7|43391.7|43408.6|43388.6|3
1738601210000|2025-02-03 16:46:50|43409.2|43389.2|43415.5|43395.5|43416.1|43396.1|43409.2|43389.2|8
1738601220000|2025-02-03 16:47:00|43414.9|43394.9|43411.1|43391.1|43414.9|43394.9|43406.1|43386.1|5
1738601230000|2025-02-03 16:47:10|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|43409.2|43389.2|2
1738601240000|2025-02-03 16:47:20|43408.6|43388.6|43403.6|43383.6|43409.2|43389.2|43403.6|43383.6|8
1738601250000|2025-02-03 16:47:30|43403|43383|43406.1|43386.1|43406.1|43386.1|43400.5|43380.5|5
1738601260000|2025-02-03 16:47:40|43404.9|43384.9|43396.1|43376.1|43404.9|43384.9|43396.1|43376.1|1
1738601270000|2025-02-03 16:47:50|43395.5|43375.5|43388.6|43368.6|43395.5|43375.5|43388.6|43368.6|3
1738601280000|2025-02-03 16:48:00|43387.4|43367.4|43385.5|43365.5|43387.4|43367.4|43383|43363|1
1738601290000|2025-02-03 16:48:10|43386.1|43366.1|43393.6|43373.6|43393.6|43373.6|43381.1|43361.1|14
1738601300000|2025-02-03 16:48:20|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|6
1738601310000|2025-02-03 16:48:30|43381.1|43361.1|43383.6|43363.6|43386.1|43366.1|43381.1|43361.1|10
1738601320000|2025-02-03 16:48:40|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|3
1738601330000|2025-02-03 16:48:50|43378.6|43358.6|43376.1|43356.1|43378.6|43358.6|43376.1|43356.1|6
1738601340000|2025-02-03 16:49:00|43373.6|43353.6|43376.1|43356.1|43376.1|43356.1|43366.1|43346.1|22
1738601350000|2025-02-03 16:49:10|43379.2|43359.2|43368.6|43348.6|43379.2|43359.2|43368.6|43348.6|9
1738601360000|2025-02-03 16:49:20|43367.4|43347.4|43356.1|43336.1|43367.4|43347.4|43348.6|43328.6|13
1738601370000|2025-02-03 16:49:30|43358.6|43338.6|43364.2|43344.2|43373.6|43353.6|43358.6|43338.6|13
1738601380000|2025-02-03 16:49:40|43366.1|43346.1|43366.1|43346.1|43368.6|43348.6|43366.1|43346.1|2
1738601390000|2025-02-03 16:49:50|43371.1|43351.1|43357.4|43337.4|43371.1|43351.1|43355.5|43335.5|12
1738601400000|2025-02-03 16:50:00|43355.5|43335.5|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|13
1738601410000|2025-02-03 16:50:10|43356.8|43336.8|43339.9|43319.9|43357.4|43337.4|43334.9|43314.9|14
1738601420000|2025-02-03 16:50:20|43339.3|43319.3|43337.4|43317.4|43339.3|43319.3|43337.4|43317.4|9
1738601430000|2025-02-03 16:50:30|43335.5|43315.5|43337.4|43317.4|43337.4|43317.4|43332.4|43312.4|11
1738601440000|2025-02-03 16:50:40|43334.9|43314.9|43334.9|43314.9|43335.5|43315.5|43334.9|43314.9|5
1738601450000|2025-02-03 16:50:50|43337.4|43317.4|43337.4|43317.4|43339.9|43319.9|43337.4|43317.4|8
1738601460000|2025-02-03 16:51:00|43338|43318|43353|43333|43353|43333|43338|43318|86
1738601470000|2025-02-03 16:51:10|43351.1|43331.1|43354.9|43334.9|43354.9|43334.9|43350.5|43330.5|6
1738601480000|2025-02-03 16:51:20|43354.3|43334.3|43346.8|43326.8|43354.3|43334.3|43346.8|43326.8|8
1738601490000|2025-02-03 16:51:30|43347.4|43327.4|43339.9|43319.9|43347.4|43327.4|43339.9|43319.9|4
1738601500000|2025-02-03 16:51:40|43342.4|43322.4|43344.9|43324.9|43344.9|43324.9|43337.4|43317.4|4
1738601510000|2025-02-03 16:51:50|43346.8|43326.8|43359.9|43339.9|43359.9|43339.9|43346.8|43326.8|3
1738601520000|2025-02-03 16:52:00|43363|43343|43367.4|43347.4|43367.4|43347.4|43360.5|43340.5|4
1738601530000|2025-02-03 16:52:10|43369.9|43349.9|43372.4|43352.4|43372.4|43352.4|43367.4|43347.4|8
1738601540000|2025-02-03 16:52:20|43374.9|43354.9|43380.5|43360.5|43380.5|43360.5|43374.9|43354.9|2
1738601550000|2025-02-03 16:52:30|43382.4|43362.4|43389.9|43369.9|43390.5|43370.5|43382.4|43362.4|2
1738601560000|2025-02-03 16:52:40|43389.3|43369.3|43384.9|43364.9|43389.3|43369.3|43384.9|43364.9|2
1738601570000|2025-02-03 16:52:50|43385.5|43365.5|43387.4|43367.4|43387.4|43367.4|43385.5|43365.5|1
1738601580000|2025-02-03 16:53:00|43389.9|43369.9|43377.4|43357.4|43389.9|43369.9|43377.4|43357.4|14
1738601590000|2025-02-03 16:53:10|43379.9|43359.9|43384.9|43364.9|43384.9|43364.9|43379.9|43359.9|2
1738601600000|2025-02-03 16:53:20|43385.5|43365.5|43384.9|43364.9|43387.4|43367.4|43384.3|43364.3|0
1738601610000|2025-02-03 16:53:30|43387.4|43367.4|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|6
1738601620000|2025-02-03 16:53:40|43384.3|43364.3|43382.4|43362.4|43384.3|43364.3|43380.5|43360.5|0
1738601630000|2025-02-03 16:53:50|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|43380.5|43360.5|1
1738601640000|2025-02-03 16:54:00|43379.9|43359.9|43374.9|43354.9|43380.5|43360.5|43374.9|43354.9|4
1738601650000|2025-02-03 16:54:10|||||||||3
1738601660000|2025-02-03 16:54:20|43377.4|43357.4|43377.4|43357.4|43377.4|43357.4|43374.9|43354.9|2
1738601670000|2025-02-03 16:54:30|43376.8|43356.8|43374.9|43354.9|43377.4|43357.4|43374.9|43354.9|5
1738601680000|2025-02-03 16:54:40|43374.3|43354.3|43374.9|43354.9|43377.4|43357.4|43372.4|43352.4|3
1738601690000|2025-02-03 16:54:50|43372.4|43352.4|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|2
1738601700000|2025-02-03 16:55:00|43368.7|43348.7|43367.4|43347.4|43369.9|43349.9|43362.4|43342.4|8
1738601710000|2025-02-03 16:55:10|43364.9|43344.9|43364.9|43344.9|43367.4|43347.4|43362.4|43342.4|5
1738601720000|2025-02-03 16:55:20|43365.5|43345.5|43367.4|43347.4|43367.4|43347.4|43364.9|43344.9|2
1738601730000|2025-02-03 16:55:30|43368|43348|43369.9|43349.9|43374.9|43354.9|43367.4|43347.4|4
1738601740000|2025-02-03 16:55:40|43370.5|43350.5|43372.4|43352.4|43372.4|43352.4|43369.9|43349.9|5
1738601750000|2025-02-03 16:55:50|43373|43353|43377.4|43357.4|43377.4|43357.4|43373|43353|1
1738601760000|2025-02-03 16:56:00|43376.8|43356.8|43371.8|43351.8|43376.8|43356.8|43371.8|43351.8|1
1738601770000|2025-02-03 16:56:10|43371.2|43351.2|43364.9|43344.9|43371.2|43351.2|43364.9|43344.9|2
1738601780000|2025-02-03 16:56:20|43359.9|43339.9|43349.9|43329.9|43359.9|43339.9|43349.9|43329.9|11
1738601790000|2025-02-03 16:56:30|43351.1|43331.1|43350.5|43330.5|43355.5|43335.5|43341.8|43321.8|10
1738601800000|2025-02-03 16:56:40|43354.9|43334.9|43354.3|43334.3|43358|43338|43354.3|43334.3|1
1738601810000|2025-02-03 16:56:50|43354.9|43334.9|43368|43348|43388|43368|43354.9|43334.9|9
1738601820000|2025-02-03 16:57:00|43369.9|43349.9|43357.4|43337.4|43369.9|43349.9|43357.4|43337.4|1
1738601830000|2025-02-03 16:57:10|43354.9|43334.9|43369.9|43349.9|43369.9|43349.9|43354.9|43334.9|5
1738601840000|2025-02-03 16:57:20|43369.3|43349.3|43354.3|43334.3|43369.9|43349.9|43354.3|43334.3|5
1738601850000|2025-02-03 16:57:30|43349.9|43329.9|43336.8|43316.8|43349.9|43329.9|43334.9|43314.9|22
1738601860000|2025-02-03 16:57:40|43334.9|43314.9|43332.4|43312.4|43334.9|43314.9|43329.9|43309.9|4
1738601870000|2025-02-03 16:57:50|43331.8|43311.8|43339.3|43319.3|43339.3|43319.3|43329.9|43309.9|3
1738601880000|2025-02-03 16:58:00|43334.9|43314.9|43337.4|43317.4|43339.9|43319.9|43329.9|43309.9|6
1738601890000|2025-02-03 16:58:10|43342.4|43322.4|43342.4|43322.4|43342.4|43322.4|43338|43318|8
1738601900000|2025-02-03 16:58:20|43341.8|43321.8|43339.9|43319.9|43342.4|43322.4|43334.9|43314.9|10
1738601910000|2025-02-03 16:58:30|43337.4|43317.4|43342.4|43322.4|43344.9|43324.9|43337.4|43317.4|6
1738601920000|2025-02-03 16:58:40|43341.8|43321.8|43322.4|43302.4|43341.8|43321.8|43322.4|43302.4|13
1738601930000|2025-02-03 16:58:50|43323|43303|43322.4|43302.4|43324.9|43304.9|43319.9|43299.9|5
1738601940000|2025-02-03 16:59:00|43324.9|43304.9|43324.9|43304.9|43327.4|43307.4|43319.9|43299.9|10
1738601950000|2025-02-03 16:59:10|43327.4|43307.4|43324.9|43304.9|43332.4|43312.4|43319.9|43299.9|7
1738601960000|2025-02-03 16:59:20|43324.3|43304.3|43307.4|43287.4|43324.3|43304.3|43304.9|43284.9|37
1738601970000|2025-02-03 16:59:30|43305.5|43285.5|43312.4|43292.4|43314.9|43294.9|43304.9|43284.9|4
1738601980000|2025-02-03 16:59:40|43314.9|43294.9|43319.9|43299.9|43319.9|43299.9|43309.9|43289.9|11
1738601990000|2025-02-03 16:59:50|43318.7|43298.7|43314.9|43294.9|43322.4|43302.4|43309.9|43289.9|11
1738602000000|2025-02-03 17:00:00|43315.5|43295.5|43304.9|43284.9|43319.9|43299.9|43299.9|43279.9|22
1738602010000|2025-02-03 17:00:10|43309.9|43289.9|43314.9|43294.9|43314.9|43294.9|43307.4|43287.4|11
1738602020000|2025-02-03 17:00:20|43316.1|43296.1|43319.9|43299.9|43319.9|43299.9|43314.9|43294.9|5
1738602030000|2025-02-03 17:00:30|43321.8|43301.8|43325.5|43305.5|43339.9|43319.9|43321.8|43301.8|17
1738602040000|2025-02-03 17:00:40|43323.6|43303.6|43334.9|43314.9|43337.4|43317.4|43323.6|43303.6|2
1738602050000|2025-02-03 17:00:50|43339.9|43319.9|43334.9|43314.9|43340.5|43320.5|43334.9|43314.9|3
1738602060000|2025-02-03 17:01:00|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|43332.4|43312.4|4
1738602070000|2025-02-03 17:01:10|43334.9|43314.9|43331.8|43311.8|43334.9|43314.9|43331.8|43311.8|8
1738602080000|2025-02-03 17:01:20|43332.4|43312.4|43337.4|43317.4|43337.4|43317.4|43329.9|43309.9|13
1738602090000|2025-02-03 17:01:30|43338|43318|43344.9|43324.9|43344.9|43324.9|43337.4|43317.4|2
1738602100000|2025-02-03 17:01:40|43342.4|43322.4|43334.9|43314.9|43342.4|43322.4|43334.9|43314.9|5
1738602110000|2025-02-03 17:01:50|43335.5|43315.5|43342.4|43322.4|43342.4|43322.4|43335.5|43315.5|4
1738602120000|2025-02-03 17:02:00|43344.9|43324.9|43334.9|43314.9|43346.1|43326.1|43334.9|43314.9|5
1738602130000|2025-02-03 17:02:10|43332.4|43312.4|43329.9|43309.9|43334.3|43314.3|43329.9|43309.9|2
1738602140000|2025-02-03 17:02:20|43324.9|43304.9|43324.9|43304.9|43324.9|43304.9|43319.9|43299.9|7
1738602150000|2025-02-03 17:02:30|43328|43308|43326.8|43306.8|43329.9|43309.9|43324.9|43304.9|1
1738602160000|2025-02-03 17:02:40|43327.4|43307.4|43334.9|43314.9|43334.9|43314.9|43327.4|43307.4|2
1738602170000|2025-02-03 17:02:50|43337.4|43317.4|43344.9|43324.9|43344.9|43324.9|43337.4|43317.4|4
1738602180000|2025-02-03 17:03:00|43344.3|43324.3|43342.4|43322.4|43344.9|43324.9|43342.4|43322.4|7
1738602190000|2025-02-03 17:03:10|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|0
1738602200000|2025-02-03 17:03:20|43347.4|43327.4|43356.1|43336.1|43356.1|43336.1|43347.4|43327.4|3
1738602210000|2025-02-03 17:03:30|43359.9|43339.9|43369.9|43349.9|43369.9|43349.9|43359.9|43339.9|5
1738602220000|2025-02-03 17:03:40|43369.3|43349.3|43355.5|43335.5|43369.3|43349.3|43354.9|43334.9|6
1738602230000|2025-02-03 17:03:50|43354.9|43334.9|43354.9|43334.9|43355.5|43335.5|43352.4|43332.4|2
1738602240000|2025-02-03 17:04:00|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43349.9|43329.9|2
1738602250000|2025-02-03 17:04:10|43355.5|43335.5|43359.9|43339.9|43359.9|43339.9|43355.5|43335.5|1
1738602260000|2025-02-03 17:04:20|43359.3|43339.3|43354.9|43334.9|43359.3|43339.3|43354.9|43334.9|3
1738602270000|2025-02-03 17:04:30|43355.5|43335.5|43362.4|43342.4|43362.4|43342.4|43354.9|43334.9|6
1738602280000|2025-02-03 17:04:40|43364.3|43344.3|43368|43348|43369.9|43349.9|43364.3|43344.3|3
1738602290000|2025-02-03 17:04:50|43369.3|43349.3|43374.9|43354.9|43374.9|43354.9|43367.4|43347.4|5
1738602300000|2025-02-03 17:05:00|43373.8|43353.8|43362.4|43342.4|43374.9|43354.9|43362.4|43342.4|12
1738602310000|2025-02-03 17:05:10|43361.8|43341.8|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|1
1738602320000|2025-02-03 17:05:20|43359.3|43339.3|43354.9|43334.9|43359.3|43339.3|43354.9|43334.9|4
1738602330000|2025-02-03 17:05:30|43354.3|43334.3|43358|43338|43359.9|43339.9|43352.4|43332.4|3
1738602340000|2025-02-03 17:05:40|43359.3|43339.3|43362.4|43342.4|43364.9|43344.9|43357.4|43337.4|3
1738602350000|2025-02-03 17:05:50|43361.8|43341.8|43369.9|43349.9|43369.9|43349.9|43359.9|43339.9|5
1738602360000|2025-02-03 17:06:00|43371.1|43351.1|43379.9|43359.9|43379.9|43359.9|43371.1|43351.1|3
1738602370000|2025-02-03 17:06:10|43378|43358|43387.4|43367.4|43387.4|43367.4|43378|43358|9
1738602380000|2025-02-03 17:06:20|43384.9|43364.9|43392.4|43372.4|43392.4|43372.4|43384.9|43364.9|2
1738602390000|2025-02-03 17:06:30|43389.9|43369.9|43389.9|43369.9|43392.4|43372.4|43389.9|43369.9|4
1738602400000|2025-02-03 17:06:40|43392.4|43372.4|43384.9|43364.9|43394.9|43374.9|43384.9|43364.9|10
1738602410000|2025-02-03 17:06:50|43382.4|43362.4|43387.4|43367.4|43387.4|43367.4|43379.9|43359.9|2
1738602420000|2025-02-03 17:07:00|||||||||6
1738602430000|2025-02-03 17:07:10|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|7
1738602440000|2025-02-03 17:07:20|43387.4|43367.4|43377.4|43357.4|43387.4|43367.4|43377.4|43357.4|6
1738602450000|2025-02-03 17:07:30|43369.9|43349.9|43364.9|43344.9|43369.9|43349.9|43364.9|43344.9|2
1738602460000|2025-02-03 17:07:40|||||||||5
1738602470000|2025-02-03 17:07:50|43365.5|43345.5|43369.9|43349.9|43370.5|43350.5|43365.5|43345.5|0
1738602480000|2025-02-03 17:08:00|43367.4|43347.4|43363|43343|43367.4|43347.4|43363|43343|6
1738602490000|2025-02-03 17:08:10|43364.9|43344.9|43366.3|43346.3|43367.4|43347.4|43361.9|43341.9|7
1738602500000|2025-02-03 17:08:20|43364.4|43344.4|43373|43353|43373|43353|43362.4|43342.4|2
1738602510000|2025-02-03 17:08:30|43372.4|43352.4|43369.9|43349.9|43372.4|43352.4|43369.4|43349.4|25
1738602520000|2025-02-03 17:08:40|43364.9|43344.9|43369.9|43349.9|43369.9|43349.9|43364.9|43344.9|3
1738602530000|2025-02-03 17:08:50|43367.4|43347.4|43373|43353|43373|43353|43364.9|43344.9|11
1738602540000|2025-02-03 17:09:00|43373.6|43353.6|43381.7|43361.7|43381.7|43361.7|43373.6|43353.6|30
1738602550000|2025-02-03 17:09:10|43383.6|43363.6|43376.1|43356.1|43383.6|43363.6|43371.1|43351.1|4
1738602560000|2025-02-03 17:09:20|43378.6|43358.6|43383.6|43363.6|43383.6|43363.6|43378.6|43358.6|3
1738602570000|2025-02-03 17:09:30|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|2
1738602580000|2025-02-03 17:09:40|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|4
1738602590000|2025-02-03 17:09:50|43383.6|43363.6|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|10
1738602600000|2025-02-03 17:10:00|43380.5|43360.5|43378.6|43358.6|43380.5|43360.5|43378.6|43358.6|3
1738602610000|2025-02-03 17:10:10|43376.1|43356.1|43378.6|43358.6|43378.6|43358.6|43376.1|43356.1|1
1738602620000|2025-02-03 17:10:20|43379.2|43359.2|43381.1|43361.1|43381.1|43361.1|43379.2|43359.2|1
1738602630000|2025-02-03 17:10:30|43380.5|43360.5|43378.6|43358.6|43380.5|43360.5|43378.6|43358.6|3
1738602640000|2025-02-03 17:10:40|43376.7|43356.7|43361.1|43341.1|43376.7|43356.7|43361.1|43341.1|8
1738602650000|2025-02-03 17:10:50|43363.6|43343.6|43361.1|43341.1|43363.6|43343.6|43361.1|43341.1|0
1738602660000|2025-02-03 17:11:00|43358.6|43338.6|43358.6|43338.6|43363.6|43343.6|43358.6|43338.6|11
1738602670000|2025-02-03 17:11:10|43358|43338|43376.1|43356.1|43378|43358|43356.1|43336.1|16
1738602680000|2025-02-03 17:11:20|43375.5|43355.5|43376.1|43356.1|43376.1|43356.1|43373.6|43353.6|0
1738602690000|2025-02-03 17:11:30|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|2
1738602700000|2025-02-03 17:11:40|43379.2|43359.2|43383.6|43363.6|43383.6|43363.6|43379.2|43359.2|7
1738602710000|2025-02-03 17:11:50|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|43384.2|43364.2|7
1738602720000|2025-02-03 17:12:00|43386.7|43366.7|43388.6|43368.6|43388.6|43368.6|43386.7|43366.7|2
1738602730000|2025-02-03 17:12:10|43389.2|43369.2|43388.6|43368.6|43393.6|43373.6|43388.6|43368.6|3
1738602740000|2025-02-03 17:12:20|43386.1|43366.1|43388.6|43368.6|43388.6|43368.6|43386.1|43366.1|0
1738602750000|2025-02-03 17:12:30|43389.2|43369.2|43391.1|43371.1|43391.1|43371.1|43389.2|43369.2|11
1738602760000|2025-02-03 17:12:40|43393.6|43373.6|43396.1|43376.1|43396.1|43376.1|43393.6|43373.6|0
1738602770000|2025-02-03 17:12:50|43396.7|43376.7|43401.7|43381.7|43401.7|43381.7|43396.7|43376.7|17
1738602780000|2025-02-03 17:13:00|43404.2|43384.2|43398.6|43378.6|43404.2|43384.2|43398.6|43378.6|6
1738602790000|2025-02-03 17:13:10|43398.1|43378.1|43388.6|43368.6|43398.1|43378.1|43388.6|43368.6|5
1738602800000|2025-02-03 17:13:20|||||||||7
1738602810000|2025-02-03 17:13:30|||||||||1
1738602820000|2025-02-03 17:13:40|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|2
1738602830000|2025-02-03 17:13:50|43381.1|43361.1|43386.1|43366.1|43386.1|43366.1|43381.1|43361.1|9
1738602840000|2025-02-03 17:14:00|43386.7|43366.7|43391.1|43371.1|43391.1|43371.1|43386.1|43366.1|2
1738602850000|2025-02-03 17:14:10|||||||||1
1738602860000|2025-02-03 17:14:20|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|43390.6|43370.6|3
1738602870000|2025-02-03 17:14:30|43388.6|43368.6|43378.6|43358.6|43388.6|43368.6|43378.6|43358.6|3
1738602880000|2025-02-03 17:14:40|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|1
1738602890000|2025-02-03 17:14:50|43380.6|43360.6|43381.7|43361.7|43381.7|43361.7|43380.6|43360.6|0
1738602900000|2025-02-03 17:15:00|43381.1|43361.1|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|2
1738602910000|2025-02-03 17:15:10|43386.1|43366.1|43380.6|43360.6|43386.1|43366.1|43380.6|43360.6|8
1738602920000|2025-02-03 17:15:20|43378.1|43358.1|43375.6|43355.6|43378.1|43358.1|43375.6|43355.6|2
1738602930000|2025-02-03 17:15:30|43376.1|43356.1|43381.2|43361.2|43381.2|43361.2|43376.1|43356.1|8
1738602940000|2025-02-03 17:15:40|43380.6|43360.6|43378.7|43358.7|43380.6|43360.6|43378.7|43358.7|2
1738602950000|2025-02-03 17:15:50|||||||||1
1738602960000|2025-02-03 17:16:00|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|43376.2|43356.2|3
1738602970000|2025-02-03 17:16:10|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|2
1738602980000|2025-02-03 17:16:20|43379.2|43359.2|43381.2|43361.2|43381.2|43361.2|43379.2|43359.2|2
1738602990000|2025-02-03 17:16:30|43381.7|43361.7|43361.2|43341.2|43383.7|43363.7|43361.2|43341.2|77
1738603000000|2025-02-03 17:16:40|43358.7|43338.7|43361.2|43341.2|43361.2|43341.2|43358.7|43338.7|1
1738603010000|2025-02-03 17:16:50|43361.7|43341.7|43363.7|43343.7|43363.7|43343.7|43361.7|43341.7|0
1738603020000|2025-02-03 17:17:00|43361.2|43341.2|43361.2|43341.2|43363.7|43343.7|43358.7|43338.7|14
1738603030000|2025-02-03 17:17:10|43361.7|43341.7|43361.2|43341.2|43363.7|43343.7|43361.2|43341.2|0
1738603040000|2025-02-03 17:17:20|43361.7|43341.7|43364.2|43344.2|43364.2|43344.2|43361.7|43341.7|37
1738603050000|2025-02-03 17:17:30|43364.8|43344.8|43368.7|43348.7|43373.1|43353.1|43364.8|43344.8|5
1738603060000|2025-02-03 17:17:40|||||||||1
1738603080000|2025-02-03 17:18:00|43368.1|43348.1|43368.7|43348.7|43368.7|43348.7|43368.1|43348.1|4
1738603090000|2025-02-03 17:18:10|43371.2|43351.2|43371.2|43351.2|43371.7|43351.7|43368.7|43348.7|1
1738603100000|2025-02-03 17:18:20|43373.7|43353.7|43376.2|43356.2|43376.2|43356.2|43373.7|43353.7|2
1738603110000|2025-02-03 17:18:30|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|43378.7|43358.7|7
1738603120000|2025-02-03 17:18:40|43378.1|43358.1|43373.7|43353.7|43378.1|43358.1|43373.7|43353.7|4
1738603130000|2025-02-03 17:18:50|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|43371.2|43351.2|6
1738603140000|2025-02-03 17:19:00|43370.6|43350.6|43371.2|43351.2|43371.2|43351.2|43368.7|43348.7|8
1738603150000|2025-02-03 17:19:10|43371.8|43351.8|43371.2|43351.2|43373.7|43353.7|43371.2|43351.2|6
1738603160000|2025-02-03 17:19:20|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|43368.7|43348.7|2
1738603170000|2025-02-03 17:19:30|||||||||2
1738603180000|2025-02-03 17:19:40|43369.3|43349.3|43371.2|43351.2|43371.2|43351.2|43369.3|43349.3|5
1738603190000|2025-02-03 17:19:50|43373.7|43353.7|43376.2|43356.2|43376.2|43356.2|43373.7|43353.7|16
1738603200000|2025-02-03 17:20:00|43378.7|43358.7|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|8
1738603210000|2025-02-03 17:20:10|43380.6|43360.6|43378.7|43358.7|43380.6|43360.6|43378.7|43358.7|1
1738603220000|2025-02-03 17:20:20|43380.6|43360.6|43383.7|43363.7|43383.7|43363.7|43380.6|43360.6|6
1738603230000|2025-02-03 17:20:30|43381.8|43361.8|43378.7|43358.7|43381.8|43361.8|43378.7|43358.7|4
1738603240000|2025-02-03 17:20:40|43376.2|43356.2|43378.7|43358.7|43378.7|43358.7|43376.2|43356.2|1
1738603250000|2025-02-03 17:20:50|43379.3|43359.3|43381.2|43361.2|43381.2|43361.2|43378.7|43358.7|2
1738603260000|2025-02-03 17:21:00|43385.6|43365.6|43383.7|43363.7|43385.6|43365.6|43378.7|43358.7|0
1738603270000|2025-02-03 17:21:10|43385.6|43365.6|43386.2|43366.2|43386.2|43366.2|43385.6|43365.6|4
1738603280000|2025-02-03 17:21:20|43386.8|43366.8|43399.3|43379.3|43399.3|43379.3|43386.8|43366.8|4
1738603290000|2025-02-03 17:21:30|43401.2|43381.2|43403.7|43383.7|43403.7|43383.7|43398.7|43378.7|16
1738603300000|2025-02-03 17:21:40|43406.2|43386.2|43406.2|43386.2|43406.2|43386.2|43405.6|43385.6|1
1738603320000|2025-02-03 17:22:00|43405.6|43385.6|43403.7|43383.7|43406.2|43386.2|43403.7|43383.7|3
1738603330000|2025-02-03 17:22:10|43404.3|43384.3|43401.2|43381.2|43406.2|43386.2|43401.2|43381.2|13
1738603340000|2025-02-03 17:22:20|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|43398.7|43378.7|0
1738603350000|2025-02-03 17:22:30|43403.1|43383.1|43401.2|43381.2|43403.1|43383.1|43398.7|43378.7|3
1738603360000|2025-02-03 17:22:40|43400.6|43380.6|43394.3|43374.3|43400.6|43380.6|43393.1|43373.1|16
1738603370000|2025-02-03 17:22:50|43393.7|43373.7|43396.2|43376.2|43396.2|43376.2|43393.7|43373.7|2
1738603380000|2025-02-03 17:23:00|43398.7|43378.7|43401.2|43381.2|43401.2|43381.2|43396.2|43376.2|4
1738603390000|2025-02-03 17:23:10|43398.7|43378.7|43406.2|43386.2|43406.2|43386.2|43398.7|43378.7|6
1738603400000|2025-02-03 17:23:20|43406.8|43386.8|43406.8|43386.8|43407.4|43387.4|43406.8|43386.8|7
1738603410000|2025-02-03 17:23:30|43407.4|43387.4|43406.8|43386.8|43407.4|43387.4|43406.8|43386.8|0
1738603420000|2025-02-03 17:23:40|43407.4|43387.4|43406.8|43386.8|43407.4|43387.4|43406.8|43386.8|0
1738603430000|2025-02-03 17:23:50|43407.4|43387.4|43411.8|43391.8|43411.8|43391.8|43407.4|43387.4|16
1738603440000|2025-02-03 17:24:00|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|43408.7|43388.7|11
1738603450000|2025-02-03 17:24:10|43406.8|43386.8|43406.2|43386.2|43406.8|43386.8|43403.7|43383.7|2
1738603460000|2025-02-03 17:24:20|43408.7|43388.7|43411.8|43391.8|43411.8|43391.8|43408.7|43388.7|2
1738603470000|2025-02-03 17:24:30|||||||||1
1738603480000|2025-02-03 17:24:40|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|14
1738603490000|2025-02-03 17:24:50|43413.7|43393.7|43411.2|43391.2|43413.7|43393.7|43411.2|43391.2|7
1738603500000|2025-02-03 17:25:00|43410.6|43390.6|43409.3|43389.3|43411.2|43391.2|43408.7|43388.7|17
1738603510000|2025-02-03 17:25:10|43408.7|43388.7|43401.2|43381.2|43408.7|43388.7|43401.2|43381.2|6
1738603520000|2025-02-03 17:25:20|43401.8|43381.8|43401.2|43381.2|43403.7|43383.7|43401.2|43381.2|55
1738603530000|2025-02-03 17:25:30|43401.8|43381.8|43409.3|43389.3|43409.3|43389.3|43401.8|43381.8|42
1738603540000|2025-02-03 17:25:40|43411.2|43391.2|43411.2|43391.2|43411.2|43391.2|43408.7|43388.7|4
1738603550000|2025-02-03 17:25:50|43411.8|43391.8|43414.9|43394.9|43414.9|43394.9|43411.8|43391.8|59
1738603560000|2025-02-03 17:26:00|43419.9|43399.9|43422.4|43402.4|43427.4|43407.4|43419.9|43399.9|20
1738603570000|2025-02-03 17:26:10|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|2
1738603580000|2025-02-03 17:26:20|43419.9|43399.9|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|3
1738603590000|2025-02-03 17:26:30|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|3
1738603600000|2025-02-03 17:26:40|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|43419.9|43399.9|5
1738603620000|2025-02-03 17:27:00|43420.5|43400.5|43422.4|43402.4|43422.4|43402.4|43420.5|43400.5|10
1738603630000|2025-02-03 17:27:10|43421.8|43401.8|43417.4|43397.4|43421.8|43401.8|43417.4|43397.4|3
1738603640000|2025-02-03 17:27:20|43419.9|43399.9|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|29
1738603650000|2025-02-03 17:27:30|43417.4|43397.4|43418|43398|43418|43398|43417.4|43397.4|12
1738603660000|2025-02-03 17:27:40|43417.4|43397.4|43422.4|43402.4|43422.4|43402.4|43417.4|43397.4|1
1738603680000|2025-02-03 17:28:00|43419.9|43399.9|43422.4|43402.4|43424.9|43404.9|43419.9|43399.9|0
1738603690000|2025-02-03 17:28:10|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|0
1738603700000|2025-02-03 17:28:20|43419.9|43399.9|43424.9|43404.9|43424.9|43404.9|43419.9|43399.9|12
1738603710000|2025-02-03 17:28:30|43427.4|43407.4|43424.9|43404.9|43427.4|43407.4|43424.9|43404.9|1
1738603720000|2025-02-03 17:28:40|43423|43403|43427.4|43407.4|43427.4|43407.4|43422.4|43402.4|2
1738603740000|2025-02-03 17:29:00|43425.5|43405.5|43427.4|43407.4|43427.4|43407.4|43424.3|43404.3|66
1738603750000|2025-02-03 17:29:10|43426.8|43406.8|43424.9|43404.9|43427.4|43407.4|43424.9|43404.9|35
1738603760000|2025-02-03 17:29:20|43422.4|43402.4|43414.3|43394.3|43423|43403|43414.3|43394.3|6
1738603770000|2025-02-03 17:29:30|43411.8|43391.8|43402.4|43382.4|43411.8|43391.8|43402.4|43382.4|8
1738603780000|2025-02-03 17:29:40|43401.8|43381.8|43399.9|43379.9|43401.8|43381.8|43399.9|43379.9|5
1738603790000|2025-02-03 17:29:50|43400.5|43380.5|43402.4|43382.4|43402.4|43382.4|43399.9|43379.9|49
1738603800000|2025-02-03 17:30:00|43401.8|43381.8|43394.3|43374.3|43401.8|43381.8|43389.9|43369.9|31
1738603810000|2025-02-03 17:30:10|43392.4|43372.4|43394.9|43374.9|43397.4|43377.4|43392.4|43372.4|7
1738603820000|2025-02-03 17:30:20|43398.7|43378.7|43399.9|43379.9|43399.9|43379.9|43397.4|43377.4|4
1738603830000|2025-02-03 17:30:30|43397.4|43377.4|43399.9|43379.9|43399.9|43379.9|43394.9|43374.9|10
1738603840000|2025-02-03 17:30:40|43402.4|43382.4|43404.9|43384.9|43404.9|43384.9|43402.4|43382.4|8
1738603850000|2025-02-03 17:30:50|43405.5|43385.5|43418.6|43398.6|43418.6|43398.6|43405.5|43385.5|35
1738603860000|2025-02-03 17:31:00|43421.1|43401.1|43421.1|43401.1|43423.6|43403.6|43416.1|43396.1|12
1738603870000|2025-02-03 17:31:10|43421.7|43401.7|43418.6|43398.6|43423.6|43403.6|43418.6|43398.6|17
1738603880000|2025-02-03 17:31:20|43419.2|43399.2|43416.1|43396.1|43421.1|43401.1|43413.6|43393.6|9
1738603890000|2025-02-03 17:31:30|43414.2|43394.2|43416.1|43396.1|43416.1|43396.1|43414.2|43394.2|1
1738603900000|2025-02-03 17:31:40|43413.6|43393.6|43415.5|43395.5|43415.5|43395.5|43413.6|43393.6|2
1738603910000|2025-02-03 17:31:50|43416.1|43396.1|43413.6|43393.6|43416.7|43396.7|43413.6|43393.6|8
1738603920000|2025-02-03 17:32:00|43413|43393|43394.9|43374.9|43413|43393|43394.9|43374.9|46
1738603930000|2025-02-03 17:32:10|43392.4|43372.4|43389.3|43369.3|43392.4|43372.4|43389.3|43369.3|3
1738603940000|2025-02-03 17:32:20|43389.9|43369.9|43386.8|43366.8|43389.9|43369.9|43384.9|43364.9|0
1738603950000|2025-02-03 17:32:30|43384.9|43364.9|43384.3|43364.3|43386.8|43366.8|43384.3|43364.3|5
1738603960000|2025-02-03 17:32:40|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|43383.7|43363.7|3
1738603970000|2025-02-03 17:32:50|43381.8|43361.8|43379.9|43359.9|43381.8|43361.8|43379.9|43359.9|3
1738603980000|2025-02-03 17:33:00|43379.3|43359.3|43379.9|43359.9|43379.9|43359.9|43379.3|43359.3|3
1738603990000|2025-02-03 17:33:10|43379.3|43359.3|43379.9|43359.9|43379.9|43359.9|43379.3|43359.3|3
1738604000000|2025-02-03 17:33:20|||||||||4
1738604010000|2025-02-03 17:33:30|43377.4|43357.4|43369.3|43349.3|43377.4|43357.4|43369.3|43349.3|16
1738604020000|2025-02-03 17:33:40|43368.7|43348.7|43364.9|43344.9|43368.7|43348.7|43361.8|43341.8|10
1738604030000|2025-02-03 17:33:50|43364.3|43344.3|43364.3|43344.3|43364.3|43344.3|43359.9|43339.9|2
1738604040000|2025-02-03 17:34:00|43362.4|43342.4|43364.9|43344.9|43364.9|43344.9|43362.4|43342.4|2
1738604050000|2025-02-03 17:34:10|43361.8|43341.8|43359.9|43339.9|43364.9|43344.9|43359.9|43339.9|12
1738604060000|2025-02-03 17:34:20|43357.4|43337.4|43355.5|43335.5|43357.4|43337.4|43355.5|43335.5|1
1738604070000|2025-02-03 17:34:30|43358|43338|43359.9|43339.9|43359.9|43339.9|43358|43338|10
1738604080000|2025-02-03 17:34:40|43360.5|43340.5|43367.4|43347.4|43367.4|43347.4|43360.5|43340.5|14
1738604090000|2025-02-03 17:34:50|||||||||2
1738604100000|2025-02-03 17:35:00|43365.5|43345.5|43364.9|43344.9|43367.4|43347.4|43362.4|43342.4|3
1738604110000|2025-02-03 17:35:10|43367.4|43347.4|43364.9|43344.9|43367.4|43347.4|43364.9|43344.9|3
1738604120000|2025-02-03 17:35:20|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|43369.9|43349.9|7
1738604130000|2025-02-03 17:35:30|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|43367.4|43347.4|5
1738604140000|2025-02-03 17:35:40|43368|43348|43367.4|43347.4|43368|43348|43367.4|43347.4|2
1738604150000|2025-02-03 17:35:50|43368|43348|43373|43353|43373|43353|43368|43348|5
1738604160000|2025-02-03 17:36:00|43374.9|43354.9|43378|43358|43379.9|43359.9|43374.9|43354.9|7
1738604170000|2025-02-03 17:36:10|43379.9|43359.9|43384.9|43364.9|43387.4|43367.4|43379.9|43359.9|7
1738604180000|2025-02-03 17:36:20|43386.1|43366.1|43385.5|43365.5|43388|43368|43385.5|43365.5|32
1738604190000|2025-02-03 17:36:30|43386.1|43366.1|43383.6|43363.6|43386.1|43366.1|43381.1|43361.1|8
1738604200000|2025-02-03 17:36:40|43383|43363|43381.1|43361.1|43383|43363|43381.1|43361.1|3
1738604210000|2025-02-03 17:36:50|43380.5|43360.5|43385.5|43365.5|43385.5|43365.5|43380.5|43360.5|14
1738604220000|2025-02-03 17:37:00|43386.1|43366.1|43396.1|43376.1|43396.1|43376.1|43386.1|43366.1|6
1738604230000|2025-02-03 17:37:10|43398.6|43378.6|43403.6|43383.6|43403.6|43383.6|43398.6|43378.6|2
1738604240000|2025-02-03 17:37:20|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|6
1738604250000|2025-02-03 17:37:30|43400.5|43380.5|43396.1|43376.1|43400.5|43380.5|43396.1|43376.1|4
1738604260000|2025-02-03 17:37:40|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|7
1738604270000|2025-02-03 17:37:50|43403.6|43383.6|43406.1|43386.1|43406.1|43386.1|43403.6|43383.6|14
1738604280000|2025-02-03 17:38:00|43408.6|43388.6|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|29
1738604290000|2025-02-03 17:38:10|43409.2|43389.2|43413.6|43393.6|43413.6|43393.6|43409.2|43389.2|4
1738604300000|2025-02-03 17:38:20|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|6
1738604310000|2025-02-03 17:38:30|43418.6|43398.6|43421.1|43401.1|43421.1|43401.1|43418.6|43398.6|4
1738604320000|2025-02-03 17:38:40|43424.9|43404.9|43438.6|43418.6|43441.1|43421.1|43424.9|43404.9|11
1738604330000|2025-02-03 17:38:50|43438|43418|43423.6|43403.6|43438.6|43418.6|43423.6|43403.6|56
1738604340000|2025-02-03 17:39:00|43418.6|43398.6|43411.1|43391.1|43418.6|43398.6|43408.6|43388.6|8
1738604350000|2025-02-03 17:39:10|43410.5|43390.5|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|5
1738604360000|2025-02-03 17:39:20|43406.1|43386.1|43401.1|43381.1|43406.1|43386.1|43401.1|43381.1|20
1738604370000|2025-02-03 17:39:30|43403.6|43383.6|43403.6|43383.6|43405.5|43385.5|43401.7|43381.7|7
1738604380000|2025-02-03 17:39:40|43403|43383|43396.1|43376.1|43403|43383|43396.1|43376.1|11
1738604390000|2025-02-03 17:39:50|43393.6|43373.6|43393|43373|43393.6|43373.6|43393|43373|17
1738604400000|2025-02-03 17:40:00|43390.5|43370.5|43388.6|43368.6|43391.1|43371.1|43388.6|43368.6|6
1738604410000|2025-02-03 17:40:10|43388|43368|43385.5|43365.5|43388.6|43368.6|43385.5|43365.5|10
1738604420000|2025-02-03 17:40:20|43384.9|43364.9|43388.6|43368.6|43388.6|43368.6|43384.9|43364.9|7
1738604430000|2025-02-03 17:40:30|43393.6|43373.6|43398.6|43378.6|43398.6|43378.6|43393.6|43373.6|3
1738604440000|2025-02-03 17:40:40|43396.7|43376.7|43393.6|43373.6|43396.7|43376.7|43393.6|43373.6|2
1738604450000|2025-02-03 17:40:50|43396.1|43376.1|43393.6|43373.6|43396.1|43376.1|43391.1|43371.1|3
1738604460000|2025-02-03 17:41:00|43393|43373|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|1
1738604470000|2025-02-03 17:41:10|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|20
1738604480000|2025-02-03 17:41:20|43391.1|43371.1|43391.1|43371.1|43391.7|43371.7|43390.5|43370.5|7
1738604490000|2025-02-03 17:41:30|43388.6|43368.6|43386.1|43366.1|43388.6|43368.6|43386.1|43366.1|10
1738604500000|2025-02-03 17:41:40|43383.6|43363.6|43380.5|43360.5|43383.6|43363.6|43380.5|43360.5|3
1738604510000|2025-02-03 17:41:50|43379.9|43359.9|43386.1|43366.1|43386.1|43366.1|43378|43358|17
1738604520000|2025-02-03 17:42:00|43386.7|43366.7|43396.1|43376.1|43398.6|43378.6|43386.7|43366.7|11
1738604530000|2025-02-03 17:42:10|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|5
1738604540000|2025-02-03 17:42:20|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|2
1738604550000|2025-02-03 17:42:30|43386.1|43366.1|43386.1|43366.1|43388.6|43368.6|43386.1|43366.1|4
1738604560000|2025-02-03 17:42:40|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|3
1738604570000|2025-02-03 17:42:50|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|5
1738604580000|2025-02-03 17:43:00|43381.1|43361.1|43378.6|43358.6|43381.1|43361.1|43378.6|43358.6|3
1738604590000|2025-02-03 17:43:10|43378|43358|43378.6|43358.6|43378.6|43358.6|43375.5|43355.5|10
1738604600000|2025-02-03 17:43:20|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|7
1738604610000|2025-02-03 17:43:30|43386.7|43366.7|43386.1|43366.1|43388.6|43368.6|43386.1|43366.1|3
1738604620000|2025-02-03 17:43:40|43386.7|43366.7|43388.6|43368.6|43388.6|43368.6|43386.7|43366.7|2
1738604630000|2025-02-03 17:43:50|43386.7|43366.7|43386.1|43366.1|43386.7|43366.7|43386.1|43366.1|6
1738604640000|2025-02-03 17:44:00|43383.6|43363.6|43386.1|43366.1|43386.1|43366.1|43381.7|43361.7|6
1738604650000|2025-02-03 17:44:10|43391.1|43371.1|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|12
1738604660000|2025-02-03 17:44:20|43391.1|43371.1|43393.6|43373.6|43398.6|43378.6|43391.1|43371.1|18
1738604670000|2025-02-03 17:44:30|43393|43373|43378.6|43358.6|43393|43373|43378.6|43358.6|16
1738604680000|2025-02-03 17:44:40|43381.1|43361.1|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|5
1738604690000|2025-02-03 17:44:50|43384.2|43364.2|43383.6|43363.6|43386.1|43366.1|43383.6|43363.6|7
1738604700000|2025-02-03 17:45:00|43384.2|43364.2|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|11
1738604710000|2025-02-03 17:45:10|43388|43368|43388|43368|43388|43368|43388|43368|9
1738604720000|2025-02-03 17:45:20|43386.7|43366.7|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|19
1738604730000|2025-02-03 17:45:30|43383|43363|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|7
1738604740000|2025-02-03 17:45:40|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|4
1738604750000|2025-02-03 17:45:50|||||||||1
1738604760000|2025-02-03 17:46:00|43383.6|43363.6|43383.6|43363.6|43385.5|43365.5|43381.1|43361.1|5
1738604770000|2025-02-03 17:46:10|43381.7|43361.7|43383.6|43363.6|43383.6|43363.6|43381.1|43361.1|2
1738604780000|2025-02-03 17:46:20|43381.1|43361.1|43376.1|43356.1|43381.1|43361.1|43376.1|43356.1|12
1738604790000|2025-02-03 17:46:30|||||||||3
1738604800000|2025-02-03 17:46:40|43373.6|43353.6|43371.1|43351.1|43376.1|43356.1|43371.1|43351.1|5
1738604810000|2025-02-03 17:46:50|43364.9|43344.9|43362.4|43342.4|43364.9|43344.9|43362.4|43342.4|15
1738604820000|2025-02-03 17:47:00|43359.9|43339.9|43349.9|43329.9|43359.9|43339.9|43349.9|43329.9|63
1738604830000|2025-02-03 17:47:10|43349.3|43329.3|43347.4|43327.4|43349.3|43329.3|43346.8|43326.8|10
1738604840000|2025-02-03 17:47:20|43346.2|43326.2|43344.9|43324.9|43346.2|43326.2|43342.4|43322.4|6
1738604850000|2025-02-03 17:47:30|43345.5|43325.5|43344.9|43324.9|43347.4|43327.4|43344.9|43324.9|7
1738604860000|2025-02-03 17:47:40|43345.5|43325.5|43346.8|43326.8|43347.4|43327.4|43344.9|43324.9|7
1738604870000|2025-02-03 17:47:50|43344.9|43324.9|43344.9|43324.9|43349.9|43329.9|43344.9|43324.9|8
1738604880000|2025-02-03 17:48:00|||||||||2
1738604890000|2025-02-03 17:48:10|43346.1|43326.1|43349.9|43329.9|43349.9|43329.9|43346.1|43326.1|7
1738604900000|2025-02-03 17:48:20|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|1
1738604910000|2025-02-03 17:48:30|43354.3|43334.3|43354.3|43334.3|43354.9|43334.9|43352.4|43332.4|7
1738604920000|2025-02-03 17:48:40|43352.4|43332.4|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|2
1738604930000|2025-02-03 17:48:50|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|43352.4|43332.4|2
1738604940000|2025-02-03 17:49:00|43354.9|43334.9|43354.9|43334.9|43354.9|43334.9|43352.4|43332.4|6
1738604950000|2025-02-03 17:49:10|43359.9|43339.9|43359.3|43339.3|43359.9|43339.9|43357.4|43337.4|8
1738604960000|2025-02-03 17:49:20|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43357.4|43337.4|5
1738604970000|2025-02-03 17:49:30|43359.9|43339.9|43357.4|43337.4|43359.9|43339.9|43357.4|43337.4|2
1738604980000|2025-02-03 17:49:40|43359.9|43339.9|43368|43348|43368|43348|43359.9|43339.9|4
1738604990000|2025-02-03 17:49:50|43370.5|43350.5|43370.5|43350.5|43370.5|43350.5|43368|43348|17
1738605000000|2025-02-03 17:50:00|43372.4|43352.4|43384.3|43364.3|43384.3|43364.3|43372.4|43352.4|14
1738605010000|2025-02-03 17:50:10|43382.4|43362.4|43384.9|43364.9|43384.9|43364.9|43382.4|43362.4|8
1738605020000|2025-02-03 17:50:20|43383|43363|43389.9|43369.9|43389.9|43369.9|43382.4|43362.4|15
1738605030000|2025-02-03 17:50:30|43394.4|43374.4|43403.6|43383.6|43403.6|43383.6|43394.4|43374.4|10
1738605040000|2025-02-03 17:50:40|43403|43383|43414.9|43394.9|43414.9|43394.9|43403|43383|19
1738605050000|2025-02-03 17:50:50|43419.9|43399.9|43429.9|43409.9|43429.9|43409.9|43419.9|43399.9|9
1738605060000|2025-02-03 17:51:00|43430.5|43410.5|43425.5|43405.5|43430.5|43410.5|43425.5|43405.5|11
1738605070000|2025-02-03 17:51:10|43424.9|43404.9|43409.9|43389.9|43424.9|43404.9|43409.9|43389.9|10
1738605080000|2025-02-03 17:51:20|43404.9|43384.9|43403|43383|43407.4|43387.4|43402.4|43382.4|22
1738605090000|2025-02-03 17:51:30|43402.4|43382.4|43399.9|43379.9|43402.4|43382.4|43399.4|43379.4|6
1738605100000|2025-02-03 17:51:40|43397.4|43377.4|43391.9|43371.9|43399.9|43379.9|43391.9|43371.9|3
1738605110000|2025-02-03 17:51:50|43393.8|43373.8|43394.9|43374.9|43394.9|43374.9|43391.9|43371.9|3
1738605120000|2025-02-03 17:52:00|43394.4|43374.4|43392.4|43372.4|43394.4|43374.4|43392.4|43372.4|6
1738605130000|2025-02-03 17:52:10|43391.9|43371.9|43384.9|43364.9|43392.4|43372.4|43384.9|43364.9|8
1738605140000|2025-02-03 17:52:20|43387.4|43367.4|43389.4|43369.4|43389.4|43369.4|43387.4|43367.4|7
1738605150000|2025-02-03 17:52:30|43391.1|43371.1|43399.9|43379.9|43399.9|43379.9|43391.1|43371.1|9
1738605160000|2025-02-03 17:52:40|||||||||3
1738605170000|2025-02-03 17:52:50|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|43398.8|43378.8|0
1738605180000|2025-02-03 17:53:00|43399.4|43379.4|43397.4|43377.4|43399.4|43379.4|43397.4|43377.4|6
1738605190000|2025-02-03 17:53:10|43399.9|43379.9|43394.4|43374.4|43399.9|43379.9|43394.4|43374.4|7
1738605200000|2025-02-03 17:53:20|43392.4|43372.4|43394.9|43374.9|43394.9|43374.9|43392.4|43372.4|0
1738605210000|2025-02-03 17:53:30|43395|43375|43394.4|43374.4|43395|43375|43390|43370|18
1738605220000|2025-02-03 17:53:40|43393.8|43373.8|43390|43370|43395|43375|43390|43370|4
1738605230000|2025-02-03 17:53:50|43391.1|43371.1|43397.5|43377.5|43397.5|43377.5|43391.1|43371.1|7
1738605240000|2025-02-03 17:54:00|43398|43378|43405.5|43385.5|43405.5|43385.5|43398|43378|6
1738605250000|2025-02-03 17:54:10|43408|43388|43410|43390|43412.5|43392.5|43408|43388|38
1738605260000|2025-02-03 17:54:20|43409.4|43389.4|43405|43385|43410|43390|43405|43385|13
1738605270000|2025-02-03 17:54:30|43403|43383|43406.9|43386.9|43406.9|43386.9|43402.5|43382.5|2
1738605280000|2025-02-03 17:54:40|||||||||4
1738605290000|2025-02-03 17:54:50|43405|43385|43410|43390|43410.5|43390.5|43405|43385|10
1738605300000|2025-02-03 17:55:00|43409.4|43389.4|43371.1|43351.1|43409.4|43389.4|43357.3|43337.3|45
1738605310000|2025-02-03 17:55:10|43371.7|43351.7|43355|43335|43395.5|43375.5|43354.4|43334.4|33
1738605320000|2025-02-03 17:55:20|43355.5|43335.5|43337.7|43317.7|43365.5|43345.5|43337.7|43317.7|65
1738605330000|2025-02-03 17:55:30|43339.5|43319.5|43326.3|43306.3|43351.3|43331.3|43326.3|43306.3|124
1738605340000|2025-02-03 17:55:40|43328.8|43308.8|43310.1|43290.1|43328.8|43308.8|43299.4|43279.4|120
1738605350000|2025-02-03 17:55:50|43310.7|43290.7|43320.1|43300.1|43320.1|43300.1|43310.1|43290.1|49
1738605360000|2025-02-03 17:56:00|43317.6|43297.6|43330.1|43310.1|43330.1|43310.1|43307.6|43287.6|29
1738605370000|2025-02-03 17:56:10|43330.7|43310.7|43342|43322|43365.7|43345.7|43330.7|43310.7|184
1738605380000|2025-02-03 17:56:20|43340.1|43320.1|43320.1|43300.1|43370.1|43350.1|43320.1|43300.1|146
1738605390000|2025-02-03 17:56:30|43318.9|43298.9|43307.6|43287.6|43325.1|43305.1|43305.1|43285.1|70
1738605400000|2025-02-03 17:56:40|43308.2|43288.2|43306.4|43286.4|43320.1|43300.1|43293.9|43273.9|36
1738605410000|2025-02-03 17:56:50|43307.6|43287.6|43301.4|43281.4|43316.4|43296.4|43298.9|43278.9|75
1738605420000|2025-02-03 17:57:00|43298.9|43278.9|43293.9|43273.9|43298.9|43278.9|43283.9|43263.9|31
1738605430000|2025-02-03 17:57:10|43294.5|43274.5|43286.4|43266.4|43298.9|43278.9|43283.9|43263.9|23
1738605440000|2025-02-03 17:57:20|43285.8|43265.8|43283.3|43263.3|43285.8|43265.8|43272.7|43252.7|83
1738605450000|2025-02-03 17:57:30|43282.7|43262.7|43294.5|43274.5|43294.5|43274.5|43282.7|43262.7|49
1738605460000|2025-02-03 17:57:40|43298.3|43278.3|43281.3|43261.3|43305.2|43285.2|43279.4|43259.4|38
1738605470000|2025-02-03 17:57:50|43283.8|43263.8|43296.3|43276.3|43299.4|43279.4|43279.4|43259.4|16
1738605480000|2025-02-03 17:58:00|43296.9|43276.9|43321.3|43301.3|43321.3|43301.3|43296.3|43276.3|24
1738605490000|2025-02-03 17:58:10|43323.8|43303.8|43323.8|43303.8|43326.3|43306.3|43320.1|43300.1|18
1738605500000|2025-02-03 17:58:20|43326.3|43306.3|43321.9|43301.9|43329.4|43309.4|43321.9|43301.9|43
1738605510000|2025-02-03 17:58:30|43322.5|43302.5|43341.3|43321.3|43341.3|43321.3|43322.5|43302.5|10
1738605520000|2025-02-03 17:58:40|43341.9|43321.9|43351.9|43331.9|43360.6|43340.6|43341.9|43321.9|73
1738605530000|2025-02-03 17:58:50|43352.5|43332.5|43360.6|43340.6|43362.5|43342.5|43352.5|43332.5|7
1738605540000|2025-02-03 17:59:00|43360|43340|43354.4|43334.4|43360.6|43340.6|43330|43310|117
1738605550000|2025-02-03 17:59:10|43351.9|43331.9|43333.6|43313.6|43351.9|43331.9|43326.9|43306.9|92
1738605560000|2025-02-03 17:59:20|43335.6|43315.6|43350|43330|43350|43330|43333.1|43313.1|78
1738605570000|2025-02-03 17:59:30|43352.5|43332.5|43358.1|43338.1|43358.1|43338.1|43350|43330|81
1738605580000|2025-02-03 17:59:40|43358.6|43338.6|43387.3|43367.3|43387.3|43367.3|43358.6|43338.6|177
1738605590000|2025-02-03 17:59:50|43389.2|43369.2|43397.3|43377.3|43399.8|43379.8|43375.4|43355.4|195
1738605600000|2025-02-03 18:00:00|43399.2|43379.2|43391.2|43371.2|43401.2|43381.2|43387.9|43367.9|123
1738605610000|2025-02-03 18:00:10|43392.3|43372.3|43407.9|43387.9|43411.7|43391.7|43392.3|43372.3|59
1738605620000|2025-02-03 18:00:20|43409.8|43389.8|43429.7|43409.7|43429.7|43409.7|43409.8|43389.8|96
1738605630000|2025-02-03 18:00:30|43430.3|43410.3|43419.8|43399.8|43435.4|43415.4|43419.8|43399.8|53
1738605640000|2025-02-03 18:00:40|43419.2|43399.2|43419.8|43399.8|43419.8|43399.8|43412.3|43392.3|21
1738605650000|2025-02-03 18:00:50|43417.3|43397.3|43423.7|43403.7|43427.3|43407.3|43417.3|43397.3|14
1738605660000|2025-02-03 18:01:00|43419.8|43399.8|43447.3|43427.3|43454.8|43434.8|43419.2|43399.2|37
1738605670000|2025-02-03 18:01:10|43449.8|43429.8|43454.8|43434.8|43454.8|43434.8|43444.2|43424.2|14
1738605680000|2025-02-03 18:01:20|43452.3|43432.3|43550.4|43530.4|43551|43531|43452.3|43432.3|60
1738605690000|2025-02-03 18:01:30|43551|43531|43553.5|43533.5|43556|43536|43548.5|43528.5|43
1738605700000|2025-02-03 18:01:40|43551|43531|43558.5|43538.5|43558.5|43538.5|43551|43531|14
1738605710000|2025-02-03 18:01:50|43556|43536|43556|43536|43558.5|43538.5|43556|43536|8
1738605720000|2025-02-03 18:02:00|43553.5|43533.5|43525.4|43505.4|43556|43536|43523.5|43503.5|50
1738605730000|2025-02-03 18:02:10|43523.5|43503.5|43517.3|43497.3|43523.5|43503.5|43497.3|43477.3|44
1738605740000|2025-02-03 18:02:20|43521|43501|43551|43531|43552.9|43532.9|43521|43501|37
1738605750000|2025-02-03 18:02:30|43550.4|43530.4|43541|43521|43550.4|43530.4|43521|43501|12
1738605760000|2025-02-03 18:02:40|43539.7|43519.7|43581|43561|43581|43561|43535.4|43515.4|65
1738605770000|2025-02-03 18:02:50|43583.5|43563.5|43598.5|43578.5|43598.5|43578.5|43583.5|43563.5|62
1738605780000|2025-02-03 18:03:00|43601|43581|43563.5|43543.5|43601|43581|43563.5|43543.5|43
1738605790000|2025-02-03 18:03:10|43561.6|43541.6|43536|43516|43561.6|43541.6|43536|43516|24
1738605800000|2025-02-03 18:03:20|43535.4|43515.4|43536.6|43516.6|43536.6|43516.6|43525.4|43505.4|16
1738605810000|2025-02-03 18:03:30|43537.2|43517.2|43534.1|43514.1|43564.1|43544.1|43534.1|43514.1|52
1738605820000|2025-02-03 18:03:40|43536|43516|43532.2|43512.2|43542.2|43522.2|43531.6|43511.6|7
1738605830000|2025-02-03 18:03:50|43527.2|43507.2|43532.8|43512.8|43532.8|43512.8|43522.8|43502.8|19
1738605840000|2025-02-03 18:04:00|43533.4|43513.4|43546.6|43526.6|43554.7|43534.7|43533.4|43513.4|24
1738605850000|2025-02-03 18:04:10|43547.2|43527.2|43544.1|43524.1|43547.2|43527.2|43541.6|43521.6|8
1738605860000|2025-02-03 18:04:20|43546.6|43526.6|43552.2|43532.2|43552.2|43532.2|43526.6|43506.6|63
1738605870000|2025-02-03 18:04:30|43554.1|43534.1|43522.2|43502.2|43559.1|43539.1|43522.2|43502.2|31
1738605880000|2025-02-03 18:04:40|43522.8|43502.8|43532.2|43512.2|43532.2|43512.2|43522.2|43502.2|9
1738605890000|2025-02-03 18:04:50|43533.4|43513.4|43534.7|43514.7|43542.2|43522.2|43533.4|43513.4|47
1738605900000|2025-02-03 18:05:00|43534.1|43514.1|43528.5|43508.5|43534.1|43514.1|43519.1|43499.1|34
1738605910000|2025-02-03 18:05:10|43531|43511|43531.6|43511.6|43534.1|43514.1|43526|43506|38
1738605920000|2025-02-03 18:05:20|43534.1|43514.1|43523.5|43503.5|43534.1|43514.1|43523.5|43503.5|14
1738605930000|2025-02-03 18:05:30|43521.6|43501.6|43504.1|43484.1|43522.2|43502.2|43504.1|43484.1|75
1738605940000|2025-02-03 18:05:40|43501.6|43481.6|43502.2|43482.2|43507.2|43487.2|43499.7|43479.7|35
1738605950000|2025-02-03 18:05:50|43504.1|43484.1|43509.1|43489.1|43509.7|43489.7|43504.1|43484.1|20
1738605960000|2025-02-03 18:06:00|43507.2|43487.2|43497.2|43477.2|43507.2|43487.2|43497.2|43477.2|21
1738605970000|2025-02-03 18:06:10|43496|43476|43509.7|43489.7|43509.7|43489.7|43491.6|43471.6|63
1738605980000|2025-02-03 18:06:20|43510.3|43490.3|43527.2|43507.2|43527.2|43507.2|43510.3|43490.3|34
1738605990000|2025-02-03 18:06:30|43524.7|43504.7|43540.3|43520.3|43540.3|43520.3|43524.7|43504.7|37
1738606000000|2025-02-03 18:06:40|43542.2|43522.2|43547.8|43527.8|43550.3|43530.3|43535.3|43515.3|39
1738606010000|2025-02-03 18:06:50|43547.2|43527.2|43525.3|43505.3|43547.2|43527.2|43525.3|43505.3|25
1738606020000|2025-02-03 18:07:00|43524.1|43504.1|43495.3|43475.3|43524.1|43504.1|43492.2|43472.2|34
1738606030000|2025-02-03 18:07:10|43497.2|43477.2|43497.2|43477.2|43502.8|43482.8|43492.2|43472.2|21
1738606040000|2025-02-03 18:07:20|43494.7|43474.7|43497.2|43477.2|43497.2|43477.2|43492.2|43472.2|21
1738606050000|2025-02-03 18:07:30|43498.4|43478.4|43502.8|43482.8|43502.8|43482.8|43498.4|43478.4|18
1738606060000|2025-02-03 18:07:40|43503.4|43483.4|43493.4|43473.4|43504.6|43484.6|43493.4|43473.4|32
1738606070000|2025-02-03 18:07:50|43494|43474|43520.3|43500.3|43522.8|43502.8|43494|43474|21
1738606080000|2025-02-03 18:08:00|43520.9|43500.9|43527.7|43507.7|43529.6|43509.6|43519.6|43499.6|38
1738606090000|2025-02-03 18:08:10|43529.6|43509.6|43522.7|43502.7|43531.5|43511.5|43522.7|43502.7|55
1738606100000|2025-02-03 18:08:20|43519.6|43499.6|43514.6|43494.6|43519.6|43499.6|43512.1|43492.1|12
1738606110000|2025-02-03 18:08:30|43514|43494|43514.6|43494.6|43516.5|43496.5|43514|43494|4
1738606120000|2025-02-03 18:08:40|43515.9|43495.9|43528.4|43508.4|43528.4|43508.4|43515.9|43495.9|8
1738606130000|2025-02-03 18:08:50|43525.9|43505.9|43518.4|43498.4|43525.9|43505.9|43518.4|43498.4|1
1738606140000|2025-02-03 18:09:00|43517.8|43497.8|43513.4|43493.4|43517.8|43497.8|43513.4|43493.4|2
1738606150000|2025-02-03 18:09:10|43512.8|43492.8|43493.4|43473.4|43512.8|43492.8|43493.4|43473.4|16
1738606160000|2025-02-03 18:09:20|43492.8|43472.8|43488.4|43468.4|43492.8|43472.8|43483.4|43463.4|19
1738606170000|2025-02-03 18:09:30|43493.4|43473.4|43498.4|43478.4|43498.4|43478.4|43493.4|43473.4|11
1738606180000|2025-02-03 18:09:40|43500.3|43480.3|43505.3|43485.3|43505.3|43485.3|43499.7|43479.7|2
1738606190000|2025-02-03 18:09:50|43504.7|43484.7|43507.2|43487.2|43510.3|43490.3|43502.8|43482.8|5
1738606200000|2025-02-03 18:10:00|43502.2|43482.2|43512.8|43492.8|43517.2|43497.2|43501.6|43481.6|18
1738606210000|2025-02-03 18:10:10|43512.2|43492.2|43517.8|43497.8|43517.8|43497.8|43512.2|43492.2|6
1738606220000|2025-02-03 18:10:20|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|2
1738606230000|2025-02-03 18:10:30|43517.8|43497.8|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|8
1738606240000|2025-02-03 18:10:40|43516.6|43496.6|43499.7|43479.7|43516.6|43496.6|43499.7|43479.7|10
1738606250000|2025-02-03 18:10:50|43497.8|43477.8|43497.2|43477.2|43499.7|43479.7|43497.2|43477.2|1
1738606260000|2025-02-03 18:11:00|43494.7|43474.7|43497.2|43477.2|43497.2|43477.2|43494.1|43474.1|4
1738606270000|2025-02-03 18:11:10|43496.6|43476.6|43502.2|43482.2|43502.2|43482.2|43496.6|43476.6|3
1738606280000|2025-02-03 18:11:20|43499.7|43479.7|43507.2|43487.2|43507.2|43487.2|43497.2|43477.2|1
1738606290000|2025-02-03 18:11:30|43505.3|43485.3|43502.2|43482.2|43507.2|43487.2|43502.2|43482.2|1
1738606300000|2025-02-03 18:11:40|43502.8|43482.8|43507.2|43487.2|43507.2|43487.2|43502.8|43482.8|0
1738606310000|2025-02-03 18:11:50|43508.4|43488.4|43510.3|43490.3|43510.3|43490.3|43507.2|43487.2|0
1738606320000|2025-02-03 18:12:00|43509.7|43489.7|43510.3|43490.3|43510.3|43490.3|43509.7|43489.7|0
1738606330000|2025-02-03 18:12:10|43510.9|43490.9|43515.3|43495.3|43517.2|43497.2|43510.9|43490.9|21
1738606340000|2025-02-03 18:12:20|43517.2|43497.2|43524.7|43504.7|43527.2|43507.2|43517.2|43497.2|5
1738606350000|2025-02-03 18:12:30|43523.5|43503.5|43512.2|43492.2|43523.5|43503.5|43511.6|43491.6|7
1738606360000|2025-02-03 18:12:40|43517.2|43497.2|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|0
1738606370000|2025-02-03 18:12:50|43519.7|43499.7|43519.7|43499.7|43520.3|43500.3|43517.8|43497.8|11
1738606380000|2025-02-03 18:13:00|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|2
1738606390000|2025-02-03 18:13:10|43519.7|43499.7|43517.2|43497.2|43519.7|43499.7|43517.2|43497.2|2
1738606400000|2025-02-03 18:13:20|43517.8|43497.8|43519.7|43499.7|43519.7|43499.7|43517.8|43497.8|35
1738606410000|2025-02-03 18:13:30|43520.3|43500.3|43523.4|43503.4|43523.4|43503.4|43520.3|43500.3|1
1738606420000|2025-02-03 18:13:40|43524|43504|43518.4|43498.4|43528.4|43508.4|43518.4|43498.4|17
1738606430000|2025-02-03 18:13:50|43523.4|43503.4|43523.4|43503.4|43523.4|43503.4|43518.4|43498.4|0
1738606440000|2025-02-03 18:14:00|43522.8|43502.8|43515.9|43495.9|43522.8|43502.8|43515.9|43495.9|8
1738606450000|2025-02-03 18:14:10|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|43513.4|43493.4|1
1738606460000|2025-02-03 18:14:20|43510.9|43490.9|43509.7|43489.7|43510.9|43490.9|43508.4|43488.4|18
1738606470000|2025-02-03 18:14:30|43507.8|43487.8|43511.1|43491.1|43511.6|43491.6|43507.8|43487.8|14
1738606480000|2025-02-03 18:14:40|||||||||2
1738606490000|2025-02-03 18:14:50|43510.5|43490.5|43506.1|43486.1|43510.5|43490.5|43501.1|43481.1|13
1738606500000|2025-02-03 18:15:00|43503.6|43483.6|43506.1|43486.1|43506.1|43486.1|43501.1|43481.1|9
1738606510000|2025-02-03 18:15:10|43505.5|43485.5|43503.6|43483.6|43506.1|43486.1|43503.6|43483.6|2
1738606520000|2025-02-03 18:15:20|43502.4|43482.4|43495.5|43475.5|43502.4|43482.4|43495.5|43475.5|8
1738606530000|2025-02-03 18:15:30|43493.6|43473.6|43494.3|43474.3|43494.9|43474.9|43487.4|43467.4|19
1738606540000|2025-02-03 18:15:40|43493.7|43473.7|43491.8|43471.8|43494.9|43474.9|43489.9|43469.9|20
1738606550000|2025-02-03 18:15:50|43491.2|43471.2|43493.7|43473.7|43496.2|43476.2|43491.2|43471.2|3
1738606560000|2025-02-03 18:16:00|43496.2|43476.2|43493.7|43473.7|43496.2|43476.2|43491.2|43471.2|1
1738606570000|2025-02-03 18:16:10|43493.1|43473.1|43488.7|43468.7|43493.1|43473.1|43488.7|43468.7|0
1738606580000|2025-02-03 18:16:20|43488.1|43468.1|43483.7|43463.7|43488.7|43468.7|43483.7|43463.7|1
1738606590000|2025-02-03 18:16:30|43481.2|43461.2|43477.4|43457.4|43481.2|43461.2|43474.9|43454.9|28
1738606600000|2025-02-03 18:16:40|43478|43458|43490.5|43470.5|43490.5|43470.5|43478|43458|14
1738606610000|2025-02-03 18:16:50|43492.4|43472.4|43501.8|43481.8|43501.8|43481.8|43492.4|43472.4|4
1738606620000|2025-02-03 18:17:00|43499.9|43479.9|43498|43478|43499.9|43479.9|43493|43473|1
1738606630000|2025-02-03 18:17:10|43496.8|43476.8|43488|43468|43496.8|43476.8|43488|43468|2
1738606640000|2025-02-03 18:17:20|43487.4|43467.4|43493|43473|43493|43473|43485.5|43465.5|4
1738606660000|2025-02-03 18:17:40|43495.5|43475.5|43493|43473|43495.5|43475.5|43493|43473|1
1738606670000|2025-02-03 18:17:50|43494.2|43474.2|43493|43473|43498|43478|43493|43473|1
1738606680000|2025-02-03 18:18:00|43494.2|43474.2|43498|43478|43500.5|43480.5|43494.2|43474.2|0
1738606690000|2025-02-03 18:18:10|43497.4|43477.4|43489.2|43469.2|43498|43478|43489.2|43469.2|5
1738606700000|2025-02-03 18:18:20|43488.6|43468.6|43486.1|43466.1|43488.6|43468.6|43486.1|43466.1|0
1738606710000|2025-02-03 18:18:30|43488|43468|43486.1|43466.1|43488.6|43468.6|43486.1|43466.1|1
1738606720000|2025-02-03 18:18:40|43487.2|43467.2|43489.2|43469.2|43491.1|43471.1|43487.2|43467.2|0
1738606730000|2025-02-03 18:18:50|43491.1|43471.1|43491.1|43471.1|43493|43473|43488|43468|0
1738606740000|2025-02-03 18:19:00|43493.6|43473.6|43491.1|43471.1|43493.6|43473.6|43491.1|43471.1|0
1738606750000|2025-02-03 18:19:10|43489.2|43469.2|43491.1|43471.1|43493.6|43473.6|43489.2|43469.2|0
1738606760000|2025-02-03 18:19:20|43491.7|43471.7|43491.1|43471.1|43496.1|43476.1|43489.2|43469.2|0
1738606770000|2025-02-03 18:19:30|43493|43473|43488.6|43468.6|43493|43473|43488.6|43468.6|0
1738606780000|2025-02-03 18:19:40|43486.1|43466.1|43488.6|43468.6|43488.6|43468.6|43485.5|43465.5|0
1738606790000|2025-02-03 18:19:50|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|43491.1|43471.1|1
1738606800000|2025-02-03 18:20:00|43488.6|43468.6|43491.1|43471.1|43491.1|43471.1|43488.6|43468.6|0
1738606810000|2025-02-03 18:20:10|43490.5|43470.5|43491.1|43471.1|43493.6|43473.6|43488.6|43468.6|1
1738606820000|2025-02-03 18:20:20|43493|43473|43493.6|43473.6|43493.6|43473.6|43493|43473|1
1738606830000|2025-02-03 18:20:30|43496.1|43476.1|43496.7|43476.7|43496.7|43476.7|43496.1|43476.1|3
1738606840000|2025-02-03 18:20:40|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|0
1738606850000|2025-02-03 18:20:50|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|3
1738606860000|2025-02-03 18:21:00|43493.6|43473.6|43486.7|43466.7|43493.6|43473.6|43486.7|43466.7|13
1738606870000|2025-02-03 18:21:10|43488.6|43468.6|43493.6|43473.6|43493.6|43473.6|43488.6|43468.6|0
1738606880000|2025-02-03 18:21:20|43491.7|43471.7|43491.1|43471.1|43493.6|43473.6|43491.1|43471.1|0
1738606890000|2025-02-03 18:21:30|43493.6|43473.6|43491.1|43471.1|43493.6|43473.6|43491.1|43471.1|8
1738606900000|2025-02-03 18:21:40|43488.6|43468.6|43489.9|43469.9|43489.9|43469.9|43488|43468|2
1738606910000|2025-02-03 18:21:50|43489.3|43469.3|43492.4|43472.4|43492.4|43472.4|43487.4|43467.4|0
1738606920000|2025-02-03 18:22:00|43491.8|43471.8|43495.5|43475.5|43495.5|43475.5|43489.9|43469.9|1
1738606930000|2025-02-03 18:22:10|43494.9|43474.9|43494.9|43474.9|43495.5|43475.5|43494.9|43474.9|0
1738606940000|2025-02-03 18:22:20|43493|43473|43489.9|43469.9|43493|43473|43488.6|43468.6|0
1738606950000|2025-02-03 18:22:30|43489.3|43469.3|43485.5|43465.5|43489.3|43469.3|43485.5|43465.5|2
1738606960000|2025-02-03 18:22:40|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|1
1738606970000|2025-02-03 18:22:50|43490.5|43470.5|43492.4|43472.4|43492.4|43472.4|43490.5|43470.5|0
1738606980000|2025-02-03 18:23:00|43490.5|43470.5|43485.5|43465.5|43490.5|43470.5|43485.5|43465.5|0
1738606990000|2025-02-03 18:23:10|43484.9|43464.9|43484.9|43464.9|43485.5|43465.5|43484.9|43464.9|3
1738607000000|2025-02-03 18:23:20|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|43482.4|43462.4|1
1738607010000|2025-02-03 18:23:30|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|4
1738607020000|2025-02-03 18:23:40|43480.5|43460.5|43483|43463|43483|43463|43478|43458|2
1738607040000|2025-02-03 18:24:00|43482.4|43462.4|43483.6|43463.6|43483.6|43463.6|43482.4|43462.4|0
1738607050000|2025-02-03 18:24:10|43485.5|43465.5|43481.8|43461.8|43486.1|43466.1|43481.8|43461.8|2
1738607060000|2025-02-03 18:24:20|43481.2|43461.2|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|1
1738607070000|2025-02-03 18:24:30|43481.2|43461.2|43479.9|43459.9|43481.8|43461.8|43479.9|43459.9|0
1738607080000|2025-02-03 18:24:40|43477.4|43457.4|43491.1|43471.1|43491.1|43471.1|43477.4|43457.4|8
1738607090000|2025-02-03 18:24:50|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.1|43471.1|2
1738607100000|2025-02-03 18:25:00|43491.1|43471.1|43489.9|43469.9|43496.1|43476.1|43486.2|43466.2|19
1738607110000|2025-02-03 18:25:10|43491.8|43471.8|43486.8|43466.8|43491.8|43471.8|43486.8|43466.8|1
1738607120000|2025-02-03 18:25:20|43487.4|43467.4|43489.9|43469.9|43489.9|43469.9|43486.8|43466.8|0
1738607130000|2025-02-03 18:25:30|43492.4|43472.4|43491.8|43471.8|43492.4|43472.4|43491.8|43471.8|0
1738607140000|2025-02-03 18:25:40|43489.9|43469.9|43489.9|43469.9|43492.4|43472.4|43489.9|43469.9|1
1738607150000|2025-02-03 18:25:50|43488|43468|43489.9|43469.9|43489.9|43469.9|43488|43468|2
1738607160000|2025-02-03 18:26:00|43489.3|43469.3|43489.9|43469.9|43493|43473|43487.4|43467.4|0
1738607170000|2025-02-03 18:26:10|43490.5|43470.5|43491.8|43471.8|43494.9|43474.9|43490.5|43470.5|2
1738607190000|2025-02-03 18:26:30|43492.4|43472.4|43493|43473|43493|43473|43492.4|43472.4|2
1738607200000|2025-02-03 18:26:40|43492.4|43472.4|43497.4|43477.4|43497.4|43477.4|43492.4|43472.4|1
1738607210000|2025-02-03 18:26:50|43495.5|43475.5|43499.9|43479.9|43502.4|43482.4|43495.5|43475.5|4
1738607220000|2025-02-03 18:27:00|43500.5|43480.5|43502.4|43482.4|43502.4|43482.4|43499.9|43479.9|0
1738607230000|2025-02-03 18:27:10|43501.8|43481.8|43521.2|43501.2|43521.2|43501.2|43501.8|43481.8|24
1738607240000|2025-02-03 18:27:20|43523.1|43503.1|43524.9|43504.9|43526.8|43506.8|43522.4|43502.4|6
1738607250000|2025-02-03 18:27:30|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|43526.8|43506.8|1
1738607260000|2025-02-03 18:27:40|43526.2|43506.2|43524.3|43504.3|43526.2|43506.2|43522.4|43502.4|7
1738607270000|2025-02-03 18:27:50|||||||||1
1738607280000|2025-02-03 18:28:00|43526.2|43506.2|43528.1|43508.1|43528.1|43508.1|43526.2|43506.2|2
1738607290000|2025-02-03 18:28:10|43527.6|43507.6|43523.1|43503.1|43527.6|43507.6|43523.1|43503.1|8
1738607300000|2025-02-03 18:28:20|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|43523.7|43503.7|0
1738607310000|2025-02-03 18:28:30|43525.6|43505.6|43529.3|43509.3|43529.3|43509.3|43525.6|43505.6|1
1738607320000|2025-02-03 18:28:40|43531.8|43511.8|43529.3|43509.3|43531.8|43511.8|43529.3|43509.3|2
1738607330000|2025-02-03 18:28:50|43531.8|43511.8|43531.2|43511.2|43534.3|43514.3|43529.3|43509.3|4
1738607340000|2025-02-03 18:29:00|43530.7|43510.7|43530.7|43510.7|43531.2|43511.2|43528.2|43508.2|1
1738607350000|2025-02-03 18:29:10|43530.1|43510.1|43528.2|43508.2|43530.1|43510.1|43527.6|43507.6|1
1738607360000|2025-02-03 18:29:20|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|43527.6|43507.6|2
1738607390000|2025-02-03 18:29:50|43527|43507|43527.6|43507.6|43528.2|43508.2|43525.1|43505.1|5
1738607400000|2025-02-03 18:30:00|43528.2|43508.2|43530.7|43510.7|43530.7|43510.7|43527.6|43507.6|12
1738607410000|2025-02-03 18:30:10|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|43528.7|43508.7|0
1738607420000|2025-02-03 18:30:20|43525.7|43505.7|43525.7|43505.7|43528.7|43508.7|43525.7|43505.7|0
1738607430000|2025-02-03 18:30:30|43526.2|43506.2|43533.7|43513.7|43533.7|43513.7|43526.2|43506.2|4
1738607440000|2025-02-03 18:30:40|43534.3|43514.3|43541.8|43521.8|43541.8|43521.8|43533.7|43513.7|8
1738607450000|2025-02-03 18:30:50|43539.9|43519.9|43539.3|43519.3|43541.8|43521.8|43539.3|43519.3|0
1738607460000|2025-02-03 18:31:00|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|43536.8|43516.8|3
1738607470000|2025-02-03 18:31:10|43536.2|43516.2|43538.7|43518.7|43538.7|43518.7|43533.7|43513.7|14
1738607480000|2025-02-03 18:31:20|43539.3|43519.3|43538.7|43518.7|43539.3|43519.3|43538.7|43518.7|1
1738607490000|2025-02-03 18:31:30|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|1
1738607500000|2025-02-03 18:31:40|43543.7|43523.7|43543.7|43523.7|43543.7|43523.7|43541.2|43521.2|1
1738607520000|2025-02-03 18:32:00|43546.2|43526.2|43561.8|43541.8|43561.8|43541.8|43546.2|43526.2|17
1738607530000|2025-02-03 18:32:10|43563.7|43543.7|43566.8|43546.8|43566.8|43546.8|43563.7|43543.7|0
1738607540000|2025-02-03 18:32:20|43567.4|43547.4|43569.3|43549.3|43571.8|43551.8|43566.8|43546.8|4
1738607550000|2025-02-03 18:32:30|43569.9|43549.9|43578.8|43558.8|43583.8|43563.8|43569.9|43549.9|23
1738607560000|2025-02-03 18:32:40|43576.3|43556.3|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|9
1738607570000|2025-02-03 18:32:50|43573.2|43553.2|43569.9|43549.9|43573.2|43553.2|43568.2|43548.2|66
1738607580000|2025-02-03 18:33:00|||||||||12
1738607590000|2025-02-03 18:33:10|43568|43548|43552.4|43532.4|43568|43548|43549.9|43529.9|12
1738607600000|2025-02-03 18:33:20|43551.8|43531.8|43554.9|43534.9|43554.9|43534.9|43549.9|43529.9|7
1738607610000|2025-02-03 18:33:30|43557.4|43537.4|43559.9|43539.9|43559.9|43539.9|43557.4|43537.4|0
1738607620000|2025-02-03 18:33:40|43560.5|43540.5|43561.8|43541.8|43564.9|43544.9|43560.5|43540.5|1
1738607630000|2025-02-03 18:33:50|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|43559.9|43539.9|0
1738607640000|2025-02-03 18:34:00|43557.4|43537.4|43552.4|43532.4|43557.4|43537.4|43552.4|43532.4|3
1738607650000|2025-02-03 18:34:10|43554.3|43534.3|43559.9|43539.9|43559.9|43539.9|43554.3|43534.3|1
1738607660000|2025-02-03 18:34:20|43559.3|43539.3|43557.4|43537.4|43559.9|43539.9|43557.4|43537.4|0
1738607670000|2025-02-03 18:34:30|43556.8|43536.8|43554.9|43534.9|43557.4|43537.4|43554.9|43534.9|1
1738607680000|2025-02-03 18:34:40|43552.4|43532.4|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|3
1738607690000|2025-02-03 18:34:50|43550.5|43530.5|43549.9|43529.9|43552.4|43532.4|43549.9|43529.9|4
1738607700000|2025-02-03 18:35:00|43551.8|43531.8|43549.9|43529.9|43552.4|43532.4|43547.4|43527.4|5
1738607710000|2025-02-03 18:35:10|43548|43528|43542.4|43522.4|43548|43528|43539.9|43519.9|7
1738607720000|2025-02-03 18:35:20|43539.9|43519.9|43544.9|43524.9|43544.9|43524.9|43539.9|43519.9|0
1738607730000|2025-02-03 18:35:30|43542.4|43522.4|43540.5|43520.5|43544.9|43524.9|43540.5|43520.5|2
1738607740000|2025-02-03 18:35:40|43539.9|43519.9|43530.5|43510.5|43539.9|43519.9|43530.5|43510.5|5
1738607750000|2025-02-03 18:35:50|43532.4|43512.4|43534.9|43514.9|43534.9|43514.9|43532.4|43512.4|1
1738607760000|2025-02-03 18:36:00|43531.9|43511.9|43532.4|43512.4|43532.4|43512.4|43529.9|43509.9|0
1738607770000|2025-02-03 18:36:10|43534.9|43514.9|43529.9|43509.9|43534.9|43514.9|43529.9|43509.9|3
1738607780000|2025-02-03 18:36:20|||||||||2
1738607800000|2025-02-03 18:36:40|43527.4|43507.4|43522.4|43502.4|43527.4|43507.4|43522.4|43502.4|2
1738607810000|2025-02-03 18:36:50|43523|43503|43522.4|43502.4|43524.9|43504.9|43519.9|43499.9|5
1738607820000|2025-02-03 18:37:00|43519.9|43499.9|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|5
1738607830000|2025-02-03 18:37:10|||||||||1
1738607840000|2025-02-03 18:37:20|43524.4|43504.4|43522.4|43502.4|43524.4|43504.4|43519.9|43499.9|0
1738607850000|2025-02-03 18:37:30|43521.9|43501.9|43524.9|43504.9|43524.9|43504.9|43519.9|43499.9|3
1738607860000|2025-02-03 18:37:40|43527.4|43507.4|43522.4|43502.4|43527.4|43507.4|43522.4|43502.4|1
1738607870000|2025-02-03 18:37:50|43524.9|43504.9|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|1
1738607880000|2025-02-03 18:38:00|43524.4|43504.4|43522.4|43502.4|43524.9|43504.9|43520.5|43500.5|2
1738607890000|2025-02-03 18:38:10|43520.5|43500.5|43519.4|43499.4|43520.5|43500.5|43519.4|43499.4|1
1738607900000|2025-02-03 18:38:20|43517.4|43497.4|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|2
1738607910000|2025-02-03 18:38:30|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|0
1738607920000|2025-02-03 18:38:40|43515.5|43495.5|43514.9|43494.9|43515.5|43495.5|43514.9|43494.9|1
1738607930000|2025-02-03 18:38:50|43514.4|43494.4|43532.4|43512.4|43532.4|43512.4|43509.9|43489.9|50
1738607940000|2025-02-03 18:39:00|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|17
1738607950000|2025-02-03 18:39:10|43534.4|43514.4|43541.9|43521.9|43541.9|43521.9|43534.4|43514.4|17
1738607960000|2025-02-03 18:39:20|43540|43520|43540|43520|43543|43523|43540|43520|6
1738607970000|2025-02-03 18:39:30|43540.5|43520.5|43535.5|43515.5|43543.2|43523.2|43535.5|43515.5|19
1738607980000|2025-02-03 18:39:40|43541.3|43521.3|43541.3|43521.3|43541.3|43521.3|43538.8|43518.8|13
1738607990000|2025-02-03 18:39:50|43540.7|43520.7|43543.8|43523.8|43543.8|43523.8|43540.7|43520.7|16
1738608000000|2025-02-03 18:40:00|43541.3|43521.3|43528.8|43508.8|43541.3|43521.3|43528.8|43508.8|63
1738608010000|2025-02-03 18:40:10|43526.3|43506.3|43537.5|43517.5|43537.5|43517.5|43526.3|43506.3|33
1738608020000|2025-02-03 18:40:20|43538|43518|43536.9|43516.9|43540|43520|43536.9|43516.9|10
1738608030000|2025-02-03 18:40:30|43540|43520|43540|43520|43540|43520|43540|43520|12
1738608040000|2025-02-03 18:40:40|43541.1|43521.1|43562.5|43542.5|43562.5|43542.5|43541.1|43521.1|62
1738608050000|2025-02-03 18:40:50|43564.8|43544.8|43583.8|43563.8|43583.8|43563.8|43564.8|43544.8|24
1738608060000|2025-02-03 18:41:00|43585.7|43565.7|43585.7|43565.7|43585.7|43565.7|43585.1|43565.1|11
1738608070000|2025-02-03 18:41:10|43583.8|43563.8|43557|43537|43583.8|43563.8|43555.1|43535.1|38
1738608080000|2025-02-03 18:41:20|43555.1|43535.1|43562|43542|43562|43542|43555.1|43535.1|0
1738608090000|2025-02-03 18:41:30|43561.4|43541.4|43545.1|43525.1|43562|43542|43545.1|43525.1|3
1738608100000|2025-02-03 18:41:40|43544.5|43524.5|43537.6|43517.6|43544.5|43524.5|43537.6|43517.6|17
1738608110000|2025-02-03 18:41:50|43540.1|43520.1|43543.2|43523.2|43543.2|43523.2|43540.1|43520.1|3
1738608120000|2025-02-03 18:42:00|43542.6|43522.6|43535.1|43515.1|43542.6|43522.6|43535.1|43515.1|8
1738608130000|2025-02-03 18:42:10|43532.6|43512.6|43537.6|43517.6|43537.6|43517.6|43530.1|43510.1|9
1738608140000|2025-02-03 18:42:20|||||||||3
1738608150000|2025-02-03 18:42:30|43542.6|43522.6|43520.1|43500.1|43542.6|43522.6|43515.7|43495.7|96
1738608160000|2025-02-03 18:42:40|43517.6|43497.6|43517|43497|43517.6|43497.6|43515.1|43495.1|3
1738608170000|2025-02-03 18:42:50|43514.5|43494.5|43517|43497|43517|43497|43512.6|43492.6|5
1738608180000|2025-02-03 18:43:00|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|43515.1|43495.1|1
1738608190000|2025-02-03 18:43:10|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|15
1738608200000|2025-02-03 18:43:20|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|43506.4|43486.4|0
1738608210000|2025-02-03 18:43:30|||||||||4
1738608220000|2025-02-03 18:43:40|43504.5|43484.5|43507.6|43487.6|43507.6|43487.6|43504.5|43484.5|2
1738608230000|2025-02-03 18:43:50|43510.1|43490.1|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|3
1738608240000|2025-02-03 18:44:00|43509.5|43489.5|43510.1|43490.1|43510.1|43490.1|43507.6|43487.6|1
1738608250000|2025-02-03 18:44:10|43510.7|43490.7|43507|43487|43510.7|43490.7|43507|43487|14
1738608260000|2025-02-03 18:44:20|43505.7|43485.7|43505.1|43485.1|43510.1|43490.1|43505.1|43485.1|11
1738608270000|2025-02-03 18:44:30|43505.7|43485.7|43505.1|43485.1|43507.6|43487.6|43505.1|43485.1|7
1738608280000|2025-02-03 18:44:40|43507.6|43487.6|43502.6|43482.6|43507.6|43487.6|43502.6|43482.6|3
1738608290000|2025-02-03 18:44:50|43497|43477|43492.6|43472.6|43497|43477|43492.6|43472.6|11
1738608300000|2025-02-03 18:45:00|43492|43472|43487.6|43467.6|43492|43472|43487.6|43467.6|13
1738608310000|2025-02-03 18:45:10|43485.1|43465.1|43482.6|43462.6|43485.1|43465.1|43482.6|43462.6|6
1738608320000|2025-02-03 18:45:20|43485.1|43465.1|43480.1|43460.1|43485.1|43465.1|43479.5|43459.5|2
1738608330000|2025-02-03 18:45:30|43478.2|43458.2|43477.6|43457.6|43478.9|43458.9|43475.1|43455.1|3
1738608340000|2025-02-03 18:45:40|43475.1|43455.1|43472.6|43452.6|43477.6|43457.6|43472.6|43452.6|14
1738608350000|2025-02-03 18:45:50|43472|43452|43465.7|43445.7|43472.6|43452.6|43465.7|43445.7|44
1738608360000|2025-02-03 18:46:00|43465.1|43445.1|43467.6|43447.6|43467.6|43447.6|43462.6|43442.6|22
1738608370000|2025-02-03 18:46:10|43465.1|43445.1|43465.7|43445.7|43467.6|43447.6|43463.2|43443.2|10
1738608380000|2025-02-03 18:46:20|43463.8|43443.8|43461.3|43441.3|43463.8|43443.8|43456.3|43436.3|4
1738608390000|2025-02-03 18:46:30|43463.8|43443.8|43463.8|43443.8|43466.9|43446.9|43463.8|43443.8|4
1738608400000|2025-02-03 18:46:40|43466.3|43446.3|43461.3|43441.3|43466.3|43446.3|43461.3|43441.3|2
1738608410000|2025-02-03 18:46:50|43461.9|43441.9|43463.8|43443.8|43463.8|43443.8|43461.9|43441.9|8
1738608420000|2025-02-03 18:47:00|43461.9|43441.9|43463.8|43443.8|43466.3|43446.3|43461.3|43441.3|4
1738608430000|2025-02-03 18:47:10|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|43463.2|43443.2|0
1738608440000|2025-02-03 18:47:20|43461.3|43441.3|43458.8|43438.8|43461.3|43441.3|43458.8|43438.8|6
1738608450000|2025-02-03 18:47:30|43459.4|43439.4|43458.8|43438.8|43463.8|43443.8|43458.8|43438.8|5
1738608460000|2025-02-03 18:47:40|43458.2|43438.2|43453.8|43433.8|43458.2|43438.2|43453.8|43433.8|0
1738608470000|2025-02-03 18:47:50|43454.4|43434.4|43453.8|43433.8|43456.3|43436.3|43453.8|43433.8|0
1738608480000|2025-02-03 18:48:00|43453.2|43433.2|43456.9|43436.9|43456.9|43436.9|43453.2|43433.2|5
1738608490000|2025-02-03 18:48:10|||||||||1
1738608500000|2025-02-03 18:48:20|43460|43440|43468.8|43448.8|43468.8|43448.8|43460|43440|3
1738608510000|2025-02-03 18:48:30|43470|43450|43484.4|43464.4|43484.4|43464.4|43470|43450|24
1738608520000|2025-02-03 18:48:40|43486.3|43466.3|43473.8|43453.8|43486.3|43466.3|43472.5|43452.5|27
1738608530000|2025-02-03 18:48:50|43471.9|43451.9|43470|43450|43472.5|43452.5|43470|43450|1
1738608540000|2025-02-03 18:49:00|43469.4|43449.4|43470|43450|43470|43450|43466.9|43446.9|6
1738608550000|2025-02-03 18:49:10|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|43466.9|43446.9|0
1738608560000|2025-02-03 18:49:20|||||||||1
1738608570000|2025-02-03 18:49:30|43465|43445|43465|43445|43465|43445|43464.4|43444.4|6
1738608580000|2025-02-03 18:49:40|43465.6|43445.6|43467.5|43447.5|43467.5|43447.5|43465|43445|1
1738608590000|2025-02-03 18:49:50|43469.4|43449.4|43474.4|43454.4|43474.4|43454.4|43469.4|43449.4|5
1738608600000|2025-02-03 18:50:00|43475|43455|43475|43455|43475|43455|43474.4|43454.4|8
1738608620000|2025-02-03 18:50:20|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|8
1738608630000|2025-02-03 18:50:30|43475|43455|43475|43455|43475|43455|43475|43455|1
1738608640000|2025-02-03 18:50:40|43474.4|43454.4|43471.9|43451.9|43474.4|43454.4|43468.8|43448.8|0
1738608650000|2025-02-03 18:50:50|43471.3|43451.3|43474.4|43454.4|43474.4|43454.4|43471.3|43451.3|6
1738608660000|2025-02-03 18:51:00|43475|43455|43467.5|43447.5|43475|43455|43467.5|43447.5|5
1738608680000|2025-02-03 18:51:20|43466.9|43446.9|43463.1|43443.1|43466.9|43446.9|43463.1|43443.1|3
1738608700000|2025-02-03 18:51:40|43464.4|43444.4|43463.1|43443.1|43464.4|43444.4|43462.5|43442.5|6
1738608710000|2025-02-03 18:51:50|43464.3|43444.3|43468.7|43448.7|43475|43455|43464.3|43444.3|38
1738608720000|2025-02-03 18:52:00|43468.1|43448.1|43463.7|43443.7|43468.1|43448.1|43463.7|43443.7|3
1738608730000|2025-02-03 18:52:10|||||||||1
1738608740000|2025-02-03 18:52:20|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|3
1738608750000|2025-02-03 18:52:30|43464.8|43444.8|43467.3|43447.3|43467.3|43447.3|43464.8|43444.8|3
1738608760000|2025-02-03 18:52:40|43466.8|43446.8|43467.3|43447.3|43469.3|43449.3|43466.8|43446.8|1
1738608770000|2025-02-03 18:52:50|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|1
1738608780000|2025-02-03 18:53:00|43468.7|43448.7|43469.3|43449.3|43469.3|43449.3|43468.7|43448.7|0
1738608810000|2025-02-03 18:53:30|43468.7|43448.7|43469.3|43449.3|43469.3|43449.3|43466.2|43446.2|3
1738608830000|2025-02-03 18:53:50|43469.9|43449.9|43471.2|43451.2|43471.2|43451.2|43469.9|43449.9|2
1738608840000|2025-02-03 18:54:00|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43468.7|43448.7|9
1738608850000|2025-02-03 18:54:10|43471.2|43451.2|43483.1|43463.1|43483.1|43463.1|43471.2|43451.2|13
1738608860000|2025-02-03 18:54:20|||||||||2
1738608870000|2025-02-03 18:54:30|43482.5|43462.5|43482.5|43462.5|43485|43465|43482.5|43462.5|2
1738608880000|2025-02-03 18:54:40|43485|43465|43485|43465|43485|43465|43484.4|43464.4|6
1738608900000|2025-02-03 18:55:00|43484.4|43464.4|43483.1|43463.1|43485|43465|43482.5|43462.5|13
1738608910000|2025-02-03 18:55:10|43485|43465|43485|43465|43485|43465|43485|43465|3
1738608930000|2025-02-03 18:55:30|43483.1|43463.1|43485|43465|43485|43465|43483.1|43463.1|1
1738608940000|2025-02-03 18:55:40|43483.1|43463.1|43482.5|43462.5|43483.1|43463.1|43481.9|43461.9|9
1738608950000|2025-02-03 18:55:50|43481.9|43461.9|43482.5|43462.5|43482.5|43462.5|43480|43460|2
1738608960000|2025-02-03 18:56:00|43483.1|43463.1|43482.5|43462.5|43485|43465|43482.5|43462.5|2
1738608970000|2025-02-03 18:56:10|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|43481.9|43461.9|0
1738608980000|2025-02-03 18:56:20|43480|43460|43479.4|43459.4|43480|43460|43479.4|43459.4|3
1738608990000|2025-02-03 18:56:30|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|43477.5|43457.5|0
1738609000000|2025-02-03 18:56:40|||||||||1
1738609010000|2025-02-03 18:56:50|43476.9|43456.9|43473.1|43453.1|43476.9|43456.9|43473.1|43453.1|0
1738609020000|2025-02-03 18:57:00|43475.6|43455.6|43478.1|43458.1|43478.1|43458.1|43475.6|43455.6|2
1738609030000|2025-02-03 18:57:10|43477.5|43457.5|43475.6|43455.6|43478.1|43458.1|43475.6|43455.6|0
1738609040000|2025-02-03 18:57:20|43478.1|43458.1|43477.5|43457.5|43478.1|43458.1|43473.1|43453.1|3
1738609050000|2025-02-03 18:57:30|||||||||2
1738609060000|2025-02-03 18:57:40|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|43478.1|43458.1|0
1738609080000|2025-02-03 18:58:00|43478.7|43458.7|43480.6|43460.6|43480.6|43460.6|43478.7|43458.7|0
1738609090000|2025-02-03 18:58:10|43478.1|43458.1|43480.6|43460.6|43480.6|43460.6|43478.1|43458.1|0
1738609100000|2025-02-03 18:58:20|43483.1|43463.1|43485|43465|43485.6|43465.6|43483.1|43463.1|3
1738609110000|2025-02-03 18:58:30|43485.6|43465.6|43490|43470|43490|43470|43485.6|43465.6|1
1738609130000|2025-02-03 18:58:50|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|43492.5|43472.5|0
1738609140000|2025-02-03 18:59:00|43493.1|43473.1|43495|43475|43496.9|43476.9|43493.1|43473.1|6
1738609150000|2025-02-03 18:59:10|43494.4|43474.4|43492.5|43472.5|43494.4|43474.4|43492.5|43472.5|2
1738609160000|2025-02-03 18:59:20|43490|43470|43489.4|43469.4|43490|43470|43489.4|43469.4|4
1738609170000|2025-02-03 18:59:30|43488.8|43468.8|43487.5|43467.5|43490|43470|43486.2|43466.2|5
1738609180000|2025-02-03 18:59:40|43490|43470|43490|43470|43493.1|43473.1|43489.4|43469.4|3
1738609190000|2025-02-03 18:59:50|43489.4|43469.4|43490|43470|43490|43470|43489.4|43469.4|1
1738609200000|2025-02-03 19:00:00|43489.4|43469.4|43505|43485|43505|43485|43489.4|43469.4|7
1738609210000|2025-02-03 19:00:10|||||||||1
1738609220000|2025-02-03 19:00:20|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|0
1738609230000|2025-02-03 19:00:30|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|43508.1|43488.1|6
1738609250000|2025-02-03 19:00:50|43507.5|43487.5|43506.2|43486.2|43508.7|43488.7|43506.2|43486.2|1
1738609260000|2025-02-03 19:01:00|43506.8|43486.8|43506.2|43486.2|43509.3|43489.3|43506.2|43486.2|10
1738609270000|2025-02-03 19:01:10|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|43508.7|43488.7|2
1738609300000|2025-02-03 19:01:40|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|43509.3|43489.3|1
1738609320000|2025-02-03 19:02:00|||||||||3
1738609330000|2025-02-03 19:02:10|43509.9|43489.9|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|0
1738609340000|2025-02-03 19:02:20|43511.8|43491.8|43509.3|43489.3|43512.4|43492.4|43509.3|43489.3|62
1738609350000|2025-02-03 19:02:30|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|43511.2|43491.2|0
1738609360000|2025-02-03 19:02:40|43511.8|43491.8|43516.8|43496.8|43516.8|43496.8|43511.8|43491.8|2
1738609370000|2025-02-03 19:02:50|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|43516.2|43496.2|7
1738609380000|2025-02-03 19:03:00|43516.8|43496.8|43517.4|43497.4|43517.4|43497.4|43516.8|43496.8|2
1738609390000|2025-02-03 19:03:10|43516.8|43496.8|43514.3|43494.3|43517.4|43497.4|43514.3|43494.3|7
1738609410000|2025-02-03 19:03:30|43511.8|43491.8|43508.1|43488.1|43511.8|43491.8|43508.1|43488.1|1
1738609420000|2025-02-03 19:03:40|43510.6|43490.6|43511.2|43491.2|43511.2|43491.2|43510.6|43490.6|0
1738609430000|2025-02-03 19:03:50|43510.6|43490.6|43508.7|43488.7|43510.6|43490.6|43508.7|43488.7|18
1738609440000|2025-02-03 19:04:00|43506.2|43486.2|43506.2|43486.2|43509.3|43489.3|43506.2|43486.2|2
1738609460000|2025-02-03 19:04:20|||||||||2
1738609470000|2025-02-03 19:04:30|43503.7|43483.7|43508.7|43488.7|43508.7|43488.7|43503.7|43483.7|7
1738609480000|2025-02-03 19:04:40|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|3
1738609490000|2025-02-03 19:04:50|43517.4|43497.4|43519.3|43499.3|43519.3|43499.3|43516.8|43496.8|0
1738609500000|2025-02-03 19:05:00|||||||||8
1738609510000|2025-02-03 19:05:10|43516.8|43496.8|43515.6|43495.6|43516.8|43496.8|43515.6|43495.6|3
1738609520000|2025-02-03 19:05:20|43515|43495|43515.6|43495.6|43515.6|43495.6|43515|43495|0
1738609530000|2025-02-03 19:05:30|43515|43495|43514.4|43494.4|43515.6|43495.6|43514.4|43494.4|2
1738609540000|2025-02-03 19:05:40|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|43509.4|43489.4|5
1738609550000|2025-02-03 19:05:50|43511.9|43491.9|43510|43490|43511.9|43491.9|43510|43490|2
1738609560000|2025-02-03 19:06:00|43510.6|43490.6|43512.5|43492.5|43512.5|43492.5|43510.6|43490.6|1
1738609570000|2025-02-03 19:06:10|43513.1|43493.1|43517.5|43497.5|43517.5|43497.5|43513.1|43493.1|2
1738609610000|2025-02-03 19:06:50|||||||||1
1738609620000|2025-02-03 19:07:00|43525|43505|43525|43505|43525|43505|43525|43505|3
1738609630000|2025-02-03 19:07:10|43526.2|43506.2|43530|43510|43532.5|43512.5|43526.2|43506.2|15
1738609640000|2025-02-03 19:07:20|43528.1|43508.1|43532.5|43512.5|43532.5|43512.5|43527.5|43507.5|5
1738609650000|2025-02-03 19:07:30|43534.4|43514.4|43536.9|43516.9|43537.5|43517.5|43534.4|43514.4|20
1738609660000|2025-02-03 19:07:40|43536.4|43516.4|43534.4|43514.4|43536.4|43516.4|43534.4|43514.4|1
1738609680000|2025-02-03 19:08:00|43533.9|43513.9|43528.9|43508.9|43534.4|43514.4|43528.9|43508.9|6
1738609690000|2025-02-03 19:08:10|43526.4|43506.4|43518.9|43498.9|43526.4|43506.4|43518.9|43498.9|2
1738609700000|2025-02-03 19:08:20|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|1
1738609710000|2025-02-03 19:08:30|43513.9|43493.9|43514.5|43494.5|43514.5|43494.5|43513.9|43493.9|1
1738609720000|2025-02-03 19:08:40|43516.4|43496.4|43513.9|43493.9|43516.4|43496.4|43513.9|43493.9|1
1738609730000|2025-02-03 19:08:50|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|43516.4|43496.4|3
1738609740000|2025-02-03 19:09:00|43517|43497|43521.4|43501.4|43521.4|43501.4|43517|43497|0
1738609750000|2025-02-03 19:09:10|43518.9|43498.9|43521.4|43501.4|43521.4|43501.4|43518.9|43498.9|0
1738609760000|2025-02-03 19:09:20|43520.8|43500.8|43521.4|43501.4|43521.4|43501.4|43520.8|43500.8|1
1738609770000|2025-02-03 19:09:30|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1738609780000|2025-02-03 19:09:40|43524.5|43504.5|43526.4|43506.4|43526.4|43506.4|43524.5|43504.5|2
1738609790000|2025-02-03 19:09:50|43525.8|43505.8|43523.9|43503.9|43525.8|43505.8|43523.9|43503.9|1
1738609840000|2025-02-03 19:10:40|43527|43507|43527|43507|43527|43507|43527|43507|10
1738609850000|2025-02-03 19:10:50|43527.5|43507.5|43546.4|43526.4|43548.9|43528.9|43527.5|43507.5|3
1738609860000|2025-02-03 19:11:00|43543.9|43523.9|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|2
1738609880000|2025-02-03 19:11:20|43545.8|43525.8|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|0
1738609890000|2025-02-03 19:11:30|43545.8|43525.8|43543.9|43523.9|43545.8|43525.8|43543.9|43523.9|1
1738609900000|2025-02-03 19:11:40|43546.4|43526.4|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|0
1738609920000|2025-02-03 19:12:00|||||||||1
1738609940000|2025-02-03 19:12:20|43543.3|43523.3|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|0
1738609950000|2025-02-03 19:12:30|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|1
1738609960000|2025-02-03 19:12:40|43543.3|43523.3|43541.4|43521.4|43543.3|43523.3|43541.4|43521.4|1
1738609970000|2025-02-03 19:12:50|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|0
1738609980000|2025-02-03 19:13:00|43536.4|43516.4|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1738609990000|2025-02-03 19:13:10|43539.5|43519.5|43541.4|43521.4|43541.4|43521.4|43539.5|43519.5|9
1738610010000|2025-02-03 19:13:30|43538.9|43518.9|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|3
1738610030000|2025-02-03 19:13:50|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|0
1738610050000|2025-02-03 19:14:10|||||||||2
1738610070000|2025-02-03 19:14:30|43543.9|43523.9|43544.5|43524.5|43544.5|43524.5|43543.9|43523.9|2
1738610080000|2025-02-03 19:14:40|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|9
1738610090000|2025-02-03 19:14:50|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|1
1738610100000|2025-02-03 19:15:00|43548.3|43528.3|43543.9|43523.9|43548.3|43528.3|43543.9|43523.9|0
1738610110000|2025-02-03 19:15:10|43544.5|43524.5|43548.9|43528.9|43548.9|43528.9|43543.9|43523.9|1
1738610120000|2025-02-03 19:15:20|43549.5|43529.5|43552|43532|43552|43532|43549.5|43529.5|3
1738610130000|2025-02-03 19:15:30|43552.6|43532.6|43554.5|43534.5|43554.5|43534.5|43552.6|43532.6|2
1738610140000|2025-02-03 19:15:40|43552.6|43532.6|43552.6|43532.6|43552.6|43532.6|43552.6|43532.6|2
1738610150000|2025-02-03 19:15:50|43554.5|43534.5|43554.5|43534.5|43555.1|43535.1|43552.6|43532.6|3
1738610160000|2025-02-03 19:16:00|43553.9|43533.9|43554.5|43534.5|43554.5|43534.5|43552|43532|0
1738610170000|2025-02-03 19:16:10|43557|43537|43557|43537|43557|43537|43557|43537|3
1738610180000|2025-02-03 19:16:20|43556.4|43536.4|43557|43537|43557|43537|43554.5|43534.5|0
1738610190000|2025-02-03 19:16:30|43556.4|43536.4|43557|43537|43557|43537|43556.4|43536.4|0
1738610210000|2025-02-03 19:16:50|43556.4|43536.4|43557|43537|43557|43537|43556.4|43536.4|0
1738610220000|2025-02-03 19:17:00|43557.6|43537.6|43559.5|43539.5|43559.5|43539.5|43557.6|43537.6|4
1738610230000|2025-02-03 19:17:10|43557|43537|43559.5|43539.5|43559.5|43539.5|43557|43537|1
1738610240000|2025-02-03 19:17:20|43557|43537|43553.9|43533.9|43559.5|43539.5|43553.9|43533.9|3
1738610250000|2025-02-03 19:17:30|43553.3|43533.3|43551.4|43531.4|43553.9|43533.9|43550.8|43530.8|1
1738610260000|2025-02-03 19:17:40|43550.8|43530.8|43550.1|43530.1|43552|43532|43548.9|43528.9|0
1738610270000|2025-02-03 19:17:50|43551.4|43531.4|43547|43527|43551.4|43531.4|43547|43527|1
1738610280000|2025-02-03 19:18:00|43549.5|43529.5|43547|43527|43549.5|43529.5|43547|43527|0
1738610290000|2025-02-03 19:18:10|43549.5|43529.5|43547.6|43527.6|43549.5|43529.5|43547|43527|0
1738610300000|2025-02-03 19:18:20|43548.9|43528.9|43547|43527|43549.5|43529.5|43547|43527|2
1738610330000|2025-02-03 19:18:50|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|1
1738610340000|2025-02-03 19:19:00|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|43549.5|43529.5|0
1738610350000|2025-02-03 19:19:10|43552|43532|43552|43532|43552|43532|43552|43532|0
1738610360000|2025-02-03 19:19:20|43557|43537|43557|43537|43557|43537|43557|43537|0
1738610370000|2025-02-03 19:19:30|43552|43532|43557|43537|43557|43537|43552|43532|3
1738610380000|2025-02-03 19:19:40|43556.4|43536.4|43552.6|43532.6|43556.4|43536.4|43552.6|43532.6|0
1738610390000|2025-02-03 19:19:50|43554.5|43534.5|43557|43537|43557|43537|43554.5|43534.5|2
1738610410000|2025-02-03 19:20:10|43556.4|43536.4|43552|43532|43557|43537|43552|43532|0
1738610430000|2025-02-03 19:20:30|43554.5|43534.5|43552|43532|43554.5|43534.5|43552|43532|0
1738610440000|2025-02-03 19:20:40|43554.5|43534.5|43557.6|43537.6|43557.6|43537.6|43554.5|43534.5|3
1738610450000|2025-02-03 19:20:50|43557|43537|43559.5|43539.5|43559.5|43539.5|43554.5|43534.5|3
1738610460000|2025-02-03 19:21:00|43558.9|43538.9|43554.5|43534.5|43558.9|43538.9|43554.5|43534.5|0
1738610480000|2025-02-03 19:21:20|||||||||1
1738610490000|2025-02-03 19:21:30|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|9
1738610510000|2025-02-03 19:21:50|||||||||1
1738610520000|2025-02-03 19:22:00|43554.5|43534.5|43557|43537|43557|43537|43554.5|43534.5|0
1738610530000|2025-02-03 19:22:10|43554.5|43534.5|43557|43537|43557|43537|43554.5|43534.5|0
1738610540000|2025-02-03 19:22:20|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|1
1738610550000|2025-02-03 19:22:30|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|0
1738610560000|2025-02-03 19:22:40|43559.5|43539.5|43559.5|43539.5|43559.5|43539.5|43555.7|43535.7|1
1738610570000|2025-02-03 19:22:50|43557|43537|43557|43537|43557|43537|43557|43537|2
1738610580000|2025-02-03 19:23:00|43559.5|43539.5|43557|43537|43559.5|43539.5|43557|43537|2
1738610590000|2025-02-03 19:23:10|43557.6|43537.6|43559.5|43539.5|43559.5|43539.5|43557.6|43537.6|5
1738610600000|2025-02-03 19:23:20|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|43560.1|43540.1|1
1738610620000|2025-02-03 19:23:40|43562|43542|43573.8|43553.8|43574.4|43554.4|43562|43542|68
1738610630000|2025-02-03 19:23:50|43580.1|43560.1|43575.1|43555.1|43580.1|43560.1|43575.1|43555.1|6
1738610640000|2025-02-03 19:24:00|43574.5|43554.5|43574.5|43554.5|43576.4|43556.4|43574.5|43554.5|5
1738610650000|2025-02-03 19:24:10|43575.1|43555.1|43577|43557|43577|43557|43575.1|43555.1|2
1738610660000|2025-02-03 19:24:20|||||||||1
1738610670000|2025-02-03 19:24:30|43579.5|43559.5|43578.9|43558.9|43579.5|43559.5|43578.9|43558.9|1
1738610680000|2025-02-03 19:24:40|43577|43557|43577|43557|43579.5|43559.5|43577|43557|0
1738610690000|2025-02-03 19:24:50|43578.9|43558.9|43577|43557|43578.9|43558.9|43577|43557|1
1738610700000|2025-02-03 19:25:00|43574.5|43554.5|43574.5|43554.5|43575.1|43555.1|43574.5|43554.5|1
1738610710000|2025-02-03 19:25:10|43573.9|43553.9|43572|43552|43573.9|43553.9|43572|43552|2
1738610720000|2025-02-03 19:25:20|43574.5|43554.5|43572|43552|43574.5|43554.5|43572|43552|4
1738610730000|2025-02-03 19:25:30|43572.6|43552.6|43572|43552|43574.5|43554.5|43572|43552|2
1738610740000|2025-02-03 19:25:40|43572.6|43552.6|43572.6|43552.6|43574.5|43554.5|43572.6|43552.6|0
1738610750000|2025-02-03 19:25:50|43574.5|43554.5|43578.2|43558.2|43578.2|43558.2|43574.5|43554.5|13
1738610760000|2025-02-03 19:26:00|43580.1|43560.1|43582.6|43562.6|43582.6|43562.6|43580.1|43560.1|4
1738610770000|2025-02-03 19:26:10|43585.1|43565.1|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|4
1738610780000|2025-02-03 19:26:20|43588.2|43568.2|43592.6|43572.6|43592.6|43572.6|43588.2|43568.2|0
1738610790000|2025-02-03 19:26:30|43592|43572|43592.6|43572.6|43592.6|43572.6|43590.1|43570.1|3
1738610800000|2025-02-03 19:26:40|43592|43572|43590.1|43570.1|43592|43572|43590.1|43570.1|0
1738610810000|2025-02-03 19:26:50|43587.6|43567.6|43580.1|43560.1|43587.6|43567.6|43580.1|43560.1|10
1738610820000|2025-02-03 19:27:00|43582|43562|43582.6|43562.6|43582.6|43562.6|43582|43562|12
1738610830000|2025-02-03 19:27:10|43580.7|43560.7|43582.6|43562.6|43582.6|43562.6|43580.1|43560.1|0
1738610840000|2025-02-03 19:27:20|43583.8|43563.8|43587.6|43567.6|43587.6|43567.6|43583.8|43563.8|12
1738610850000|2025-02-03 19:27:30|||||||||10
1738610860000|2025-02-03 19:27:40|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|43589.5|43569.5|9
1738610880000|2025-02-03 19:28:00|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|9
1738610890000|2025-02-03 19:28:10|||||||||1
1738610900000|2025-02-03 19:28:20|||||||||2
1738610910000|2025-02-03 19:28:30|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|16
1738610920000|2025-02-03 19:28:40|43590.7|43570.7|43590.1|43570.1|43590.7|43570.7|43590.1|43570.1|2
1738610930000|2025-02-03 19:28:50|43589.5|43569.5|43590.7|43570.7|43590.7|43570.7|43589.5|43569.5|2
1738610940000|2025-02-03 19:29:00|43592.6|43572.6|43597.6|43577.6|43597.6|43577.6|43592.6|43572.6|13
1738610950000|2025-02-03 19:29:10|43615.1|43595.1|43614.5|43594.5|43615.1|43595.1|43612.6|43592.6|8
1738610960000|2025-02-03 19:29:20|43612|43592|43613.9|43593.9|43614.5|43594.5|43611.4|43591.4|19
1738610970000|2025-02-03 19:29:30|43612|43592|43612|43592|43612|43592|43612|43592|21
1738610980000|2025-02-03 19:29:40|43611.4|43591.4|43597.6|43577.6|43611.4|43591.4|43597.6|43577.6|6
1738610990000|2025-02-03 19:29:50|43595.1|43575.1|43597|43577|43597|43577|43595.1|43575.1|30
1738611000000|2025-02-03 19:30:00|43598.2|43578.2|43600.1|43580.1|43600.1|43580.1|43598.2|43578.2|23
1738611040000|2025-02-03 19:30:40|43633.2|43613.2|43642|43622|43642|43622|43633.2|43613.2|112
1738611050000|2025-02-03 19:30:50|43639.5|43619.5|43637.6|43617.6|43639.5|43619.5|43637.6|43617.6|11
1738611060000|2025-02-03 19:31:00|||||||||32
1738611070000|2025-02-03 19:31:10|43635.7|43615.7|43638.2|43618.2|43638.2|43618.2|43635.7|43615.7|69
1738611080000|2025-02-03 19:31:20|43638.8|43618.8|43638.8|43618.8|43640.7|43620.7|43638.8|43618.8|5
1738611090000|2025-02-03 19:31:30|43638.2|43618.2|43633.8|43613.8|43638.2|43618.2|43633.8|43613.8|8
1738611100000|2025-02-03 19:31:40|43643.8|43623.8|43654.4|43634.4|43654.4|43634.4|43643.8|43623.8|19
1738611110000|2025-02-03 19:31:50|43656.3|43636.3|43658.2|43638.2|43658.8|43638.8|43656.3|43636.3|22
1738611120000|2025-02-03 19:32:00|43656.3|43636.3|43643.8|43623.8|43656.3|43636.3|43643.8|43623.8|102
1738611130000|2025-02-03 19:32:10|||||||||1
1738611140000|2025-02-03 19:32:20|43643.2|43623.2|43641.3|43621.3|43643.2|43623.2|43641.3|43621.3|4
1738611150000|2025-02-03 19:32:30|||||||||1
1738611160000|2025-02-03 19:32:40|||||||||1
1738611170000|2025-02-03 19:32:50|43640.7|43620.7|43638.8|43618.8|43640.7|43620.7|43635.7|43615.7|7
1738611180000|2025-02-03 19:33:00|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|43636.3|43616.3|3
1738611190000|2025-02-03 19:33:10|43633.8|43613.8|43638.8|43618.8|43638.8|43618.8|43633.8|43613.8|2
1738611220000|2025-02-03 19:33:40|43633.8|43613.8|43628.8|43608.8|43633.8|43613.8|43628.8|43608.8|11
1738611230000|2025-02-03 19:33:50|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|1
1738611240000|2025-02-03 19:34:00|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|1
1738611250000|2025-02-03 19:34:10|43628.8|43608.8|43629.4|43609.4|43629.4|43609.4|43628.8|43608.8|7
1738611260000|2025-02-03 19:34:20|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|43628.8|43608.8|0
1738611270000|2025-02-03 19:34:30|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|1
1738611280000|2025-02-03 19:34:40|||||||||1
1738611290000|2025-02-03 19:34:50|||||||||10
1738611300000|2025-02-03 19:35:00|43630.7|43610.7|43626.3|43606.3|43631.3|43611.3|43626.3|43606.3|3
1738611310000|2025-02-03 19:35:10|43626.9|43606.9|43631.3|43611.3|43631.3|43611.3|43626.9|43606.9|0
1738611320000|2025-02-03 19:35:20|43626.3|43606.3|43628.8|43608.8|43628.8|43608.8|43626.3|43606.3|1
1738611330000|2025-02-03 19:35:30|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|43631.3|43611.3|0
1738611340000|2025-02-03 19:35:40|||||||||2
1738611360000|2025-02-03 19:36:00|43633.8|43613.8|43641.3|43621.3|43641.3|43621.3|43633.8|43613.8|17
1738611370000|2025-02-03 19:36:10|43643.8|43623.8|43646.3|43626.3|43646.3|43626.3|43643.8|43623.8|13
1738611380000|2025-02-03 19:36:20|43645.1|43625.1|43644.5|43624.5|43645.1|43625.1|43644.5|43624.5|1
1738611400000|2025-02-03 19:36:40|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|43642.6|43622.6|0
1738611410000|2025-02-03 19:36:50|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|43640.1|43620.1|0
1738611420000|2025-02-03 19:37:00|43642|43622|43636.3|43616.3|43642|43622|43635.7|43615.7|2
1738611430000|2025-02-03 19:37:10|||||||||1
1738611440000|2025-02-03 19:37:20|43633.8|43613.8|43626.3|43606.3|43633.8|43613.8|43626.3|43606.3|4
1738611450000|2025-02-03 19:37:30|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43621.3|43601.3|7
1738611480000|2025-02-03 19:38:00|43622.6|43602.6|43621.3|43601.3|43622.6|43602.6|43618.8|43598.8|3
1738611490000|2025-02-03 19:38:10|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|1
1738611500000|2025-02-03 19:38:20|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|16
1738611510000|2025-02-03 19:38:30|43620.7|43600.7|43621.3|43601.3|43621.3|43601.3|43618.8|43598.8|6
1738611530000|2025-02-03 19:38:50|||||||||5
1738611540000|2025-02-03 19:39:00|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|43623.8|43603.8|2
1738611550000|2025-02-03 19:39:10|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|43626.3|43606.3|5
1738611560000|2025-02-03 19:39:20|||||||||1
1738611580000|2025-02-03 19:39:40|43626.9|43606.9|43626.3|43606.3|43628.2|43608.2|43626.3|43606.3|2
1738611590000|2025-02-03 19:39:50|43628.8|43608.8|43621.3|43601.3|43628.8|43608.8|43621.3|43601.3|2
1738611600000|2025-02-03 19:40:00|||||||||1
1738611610000|2025-02-03 19:40:10|43621.9|43601.9|43618.8|43598.8|43623.8|43603.8|43618.8|43598.8|0
1738611620000|2025-02-03 19:40:20|||||||||1
1738611640000|2025-02-03 19:40:40|43618.2|43598.2|43616.3|43596.3|43618.2|43598.2|43616.3|43596.3|5
1738611660000|2025-02-03 19:41:00|43616.9|43596.9|43618.8|43598.8|43618.8|43598.8|43616.9|43596.9|6
1738611680000|2025-02-03 19:41:20|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|43619.4|43599.4|6
1738611690000|2025-02-03 19:41:30|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|5
1738611710000|2025-02-03 19:41:50|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|43618.2|43598.2|0
1738611720000|2025-02-03 19:42:00|43616.3|43596.3|43611.3|43591.3|43616.3|43596.3|43611.3|43591.3|7
1738611730000|2025-02-03 19:42:10|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|43608.8|43588.8|2
1738611740000|2025-02-03 19:42:20|43608.2|43588.2|43606.3|43586.3|43608.2|43588.2|43606.3|43586.3|3
1738611750000|2025-02-03 19:42:30|43603.8|43583.8|43598.8|43578.8|43603.8|43583.8|43598.2|43578.2|28
1738611760000|2025-02-03 19:42:40|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|1
1738611770000|2025-02-03 19:42:50|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|5
1738611790000|2025-02-03 19:43:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.2|43573.2|0
1738611810000|2025-02-03 19:43:30|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|0
1738611830000|2025-02-03 19:43:50|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|0
1738611840000|2025-02-03 19:44:00|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|43593.2|43573.2|4
1738611850000|2025-02-03 19:44:10|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|43595.7|43575.7|1
1738611860000|2025-02-03 19:44:20|||||||||2
1738611880000|2025-02-03 19:44:40|43596.3|43576.3|43595.7|43575.7|43596.3|43576.3|43595.7|43575.7|1
1738611890000|2025-02-03 19:44:50|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|10
1738611900000|2025-02-03 19:45:00|43590.7|43570.7|43588.2|43568.2|43590.7|43570.7|43588.2|43568.2|1
1738611910000|2025-02-03 19:45:10|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|6
1738611930000|2025-02-03 19:45:30|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|43591.3|43571.3|0
1738611940000|2025-02-03 19:45:40|43589.4|43569.4|43591.3|43571.3|43591.3|43571.3|43589.4|43569.4|0
1738611950000|2025-02-03 19:45:50|43590.7|43570.7|43585.2|43565.2|43590.7|43570.7|43585.2|43565.2|17
1738611960000|2025-02-03 19:46:00|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1738611970000|2025-02-03 19:46:10|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1738612020000|2025-02-03 19:47:00|43583.2|43563.2|43585.7|43565.7|43585.7|43565.7|43583.2|43563.2|4
1738612040000|2025-02-03 19:47:20|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|2
1738612050000|2025-02-03 19:47:30|43591.3|43571.3|43595.2|43575.2|43595.2|43575.2|43591.3|43571.3|0
1738612060000|2025-02-03 19:47:40|43594.6|43574.6|43587.1|43567.1|43594.6|43574.6|43587.1|43567.1|30
1738612070000|2025-02-03 19:47:50|43585.9|43565.9|43584|43564|43586.5|43566.5|43584|43564|1
1738612080000|2025-02-03 19:48:00|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|43584.6|43564.6|2
1738612100000|2025-02-03 19:48:20|43582.7|43562.7|43582.1|43562.1|43582.7|43562.7|43582.1|43562.1|3
1738612110000|2025-02-03 19:48:30|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|43577.1|43557.1|0
1738612120000|2025-02-03 19:48:40|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|5
1738612130000|2025-02-03 19:48:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|2
1738612150000|2025-02-03 19:49:10|43580.2|43560.2|43587.7|43567.7|43587.7|43567.7|43580.2|43560.2|4
1738612160000|2025-02-03 19:49:20|43590.2|43570.2|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|0
1738612170000|2025-02-03 19:49:30|43588.3|43568.3|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|2
1738612180000|2025-02-03 19:49:40|43589.6|43569.6|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|2
1738612190000|2025-02-03 19:49:50|43589|43569|43585.2|43565.2|43589|43569|43585.2|43565.2|0
1738612230000|2025-02-03 19:50:30|||||||||1
1738612240000|2025-02-03 19:50:40|43590.2|43570.2|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|2
1738612250000|2025-02-03 19:50:50|43589.6|43569.6|43590.2|43570.2|43590.2|43570.2|43589.6|43569.6|0
1738612260000|2025-02-03 19:51:00|43592.7|43572.7|43592.7|43572.7|43592.7|43572.7|43592.7|43572.7|0
1738612280000|2025-02-03 19:51:20|||||||||1
1738612300000|2025-02-03 19:51:40|||||||||1
1738612310000|2025-02-03 19:51:50|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1738612320000|2025-02-03 19:52:00|43594.6|43574.6|43595.2|43575.2|43595.2|43575.2|43594.6|43574.6|0
1738612330000|2025-02-03 19:52:10|43593.3|43573.3|43590.2|43570.2|43595.2|43575.2|43590.2|43570.2|0
1738612340000|2025-02-03 19:52:20|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|0
1738612360000|2025-02-03 19:52:40|43587.1|43567.1|43585.2|43565.2|43587.1|43567.1|43585.2|43565.2|0
1738612380000|2025-02-03 19:53:00|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1738612400000|2025-02-03 19:53:20|||||||||1
1738612430000|2025-02-03 19:53:50|43580.2|43560.2|43577.1|43557.1|43580.2|43560.2|43577.1|43557.1|4
1738612450000|2025-02-03 19:54:10|||||||||1
1738612460000|2025-02-03 19:54:20|43580.2|43560.2|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|4
1738612470000|2025-02-03 19:54:30|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|1
1738612480000|2025-02-03 19:54:40|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|0
1738612490000|2025-02-03 19:54:50|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|0
1738612500000|2025-02-03 19:55:00|43589.6|43569.6|43587.7|43567.7|43589.6|43569.6|43587.7|43567.7|0
1738612540000|2025-02-03 19:55:40|43588.3|43568.3|43590.2|43570.2|43590.2|43570.2|43588.3|43568.3|5
1738612560000|2025-02-03 19:56:00|||||||||3
1738612570000|2025-02-03 19:56:10|43592.1|43572.1|43590.2|43570.2|43592.1|43572.1|43590.2|43570.2|1
1738612580000|2025-02-03 19:56:20|||||||||1
1738612590000|2025-02-03 19:56:30|43589.6|43569.6|43587.7|43567.7|43589.6|43569.6|43587.7|43567.7|0
1738612600000|2025-02-03 19:56:40|||||||||2
1738612610000|2025-02-03 19:56:50|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|0
1738612620000|2025-02-03 19:57:00|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|0
1738612640000|2025-02-03 19:57:20|43587.1|43567.1|43585.2|43565.2|43587.1|43567.1|43585.2|43565.2|0
1738612680000|2025-02-03 19:58:00|43582.7|43562.7|43575.2|43555.2|43582.7|43562.7|43575.2|43555.2|1
1738612690000|2025-02-03 19:58:10|43574.6|43554.6|43572.7|43552.7|43574.6|43554.6|43572.7|43552.7|0
1738612700000|2025-02-03 19:58:20|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|0
1738612740000|2025-02-03 19:59:00|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|1
1738612770000|2025-02-03 19:59:30|||||||||1
1738612790000|2025-02-03 19:59:50|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|43569.6|43549.6|2
1738612800000|2025-02-03 20:00:00|43569|43549|43567.1|43547.1|43569.6|43549.6|43567.1|43547.1|2
1738612810000|2025-02-03 20:00:10|43566.5|43546.5|43557.1|43537.1|43566.5|43546.5|43557.1|43537.1|5
1738612820000|2025-02-03 20:00:20|43559|43539|43559|43539|43559|43539|43559|43539|2
1738612830000|2025-02-03 20:00:30|43559.6|43539.6|43564|43544|43564|43544|43559.6|43539.6|4
1738612840000|2025-02-03 20:00:40|43561.5|43541.5|43564|43544|43564|43544|43559|43539|2
1738612850000|2025-02-03 20:00:50|43561.5|43541.5|43556.5|43536.5|43561.5|43541.5|43556.5|43536.5|9
1738612860000|2025-02-03 20:01:00|43554|43534|43562.1|43542.1|43562.1|43542.1|43554|43534|11
1738612870000|2025-02-03 20:01:10|43569|43549|43574|43554|43574|43554|43569|43549|3
1738612890000|2025-02-03 20:01:30|43576.5|43556.5|43579|43559|43579|43559|43576.5|43556.5|3
1738612910000|2025-02-03 20:01:50|43580.9|43560.9|43579|43559|43580.9|43560.9|43579|43559|1
1738612950000|2025-02-03 20:02:30|43576.5|43556.5|43571.5|43551.5|43576.5|43556.5|43571.5|43551.5|3
1738612960000|2025-02-03 20:02:40|43569|43549|43569|43549|43569|43549|43569|43549|1
1738612990000|2025-02-03 20:03:10|43564|43544|43564|43544|43564|43544|43564|43544|4
1738613000000|2025-02-03 20:03:20|43565.9|43545.9|43570.9|43550.9|43570.9|43550.9|43565.9|43545.9|2
1738613010000|2025-02-03 20:03:30|43571.5|43551.5|43574|43554|43574|43554|43569|43549|0
1738613030000|2025-02-03 20:03:50|43576.5|43556.5|43576.5|43556.5|43578.4|43558.4|43576.5|43556.5|1
1738613040000|2025-02-03 20:04:00|43579|43559|43579|43559|43579|43559|43579|43559|1
1738613050000|2025-02-03 20:04:10|43580.9|43560.9|43581.5|43561.5|43581.5|43561.5|43580.9|43560.9|1
1738613060000|2025-02-03 20:04:20|43584|43564|43584|43564|43584|43564|43584|43564|1
1738613090000|2025-02-03 20:04:50|43582.9|43562.9|43581.5|43561.5|43584|43564|43581.5|43561.5|0
1738613100000|2025-02-03 20:05:00|43579|43559|43576.5|43556.5|43579|43559|43576.5|43556.5|5
1738613110000|2025-02-03 20:05:10|43575.9|43555.9|43574|43554|43575.9|43555.9|43574|43554|4
1738613120000|2025-02-03 20:05:20|||||||||2
1738613130000|2025-02-03 20:05:30|43575.9|43555.9|43574|43554|43575.9|43555.9|43574|43554|4
1738613140000|2025-02-03 20:05:40|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|43571.5|43551.5|0
1738613150000|2025-02-03 20:05:50|43569|43549|43566.5|43546.5|43569|43549|43566.5|43546.5|5
1738613170000|2025-02-03 20:06:10|43564|43544|43564|43544|43564|43544|43564|43544|1
1738613210000|2025-02-03 20:06:50|43561.5|43541.5|43559|43539|43561.5|43541.5|43559|43539|3
1738613220000|2025-02-03 20:07:00|43556.5|43536.5|43556|43536|43556.5|43536.5|43556|43536|1
1738613230000|2025-02-03 20:07:10|43554|43534|43554|43534|43554|43534|43554|43534|1
1738613240000|2025-02-03 20:07:20|43553.5|43533.5|43549|43529|43553.5|43533.5|43549|43529|1
1738613250000|2025-02-03 20:07:30|43549.6|43529.6|43551.5|43531.5|43551.5|43531.5|43549.6|43529.6|0
1738613260000|2025-02-03 20:07:40|||||||||1
1738613270000|2025-02-03 20:07:50|||||||||1
1738613280000|2025-02-03 20:08:00|||||||||1
1738613290000|2025-02-03 20:08:10|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|43552.1|43532.1|2
1738613300000|2025-02-03 20:08:20|||||||||6
1738613330000|2025-02-03 20:08:50|||||||||1
1738613340000|2025-02-03 20:09:00|43554|43534|43551.5|43531.5|43554.6|43534.6|43551.5|43531.5|20
1738613350000|2025-02-03 20:09:10|43553.5|43533.5|43551.5|43531.5|43553.5|43533.5|43551.5|43531.5|4
1738613360000|2025-02-03 20:09:20|||||||||1
1738613380000|2025-02-03 20:09:40|43552.1|43532.1|43551.5|43531.5|43552.1|43532.1|43551.5|43531.5|2
1738613390000|2025-02-03 20:09:50|||||||||2
1738613400000|2025-02-03 20:10:00|||||||||1
1738613410000|2025-02-03 20:10:10|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|43551.6|43531.6|0
1738613440000|2025-02-03 20:10:40|43553.5|43533.5|43551.6|43531.6|43553.5|43533.5|43551.6|43531.6|4
1738613450000|2025-02-03 20:10:50|||||||||2
1738613460000|2025-02-03 20:11:00|43560.2|43540.2|43571.6|43551.6|43572.1|43552.1|43560.2|43540.2|5
1738613470000|2025-02-03 20:11:10|43574.1|43554.1|43571.6|43551.6|43574.1|43554.1|43571.6|43551.6|0
1738613480000|2025-02-03 20:11:20|||||||||4
1738613490000|2025-02-03 20:11:30|43571|43551|43571.6|43551.6|43571.6|43551.6|43571|43551|0
1738613500000|2025-02-03 20:11:40|||||||||1
1738613520000|2025-02-03 20:12:00|43569.1|43549.1|43569.1|43549.1|43569.6|43549.6|43569.1|43549.1|4
1738613540000|2025-02-03 20:12:20|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|43571.6|43551.6|1
1738613550000|2025-02-03 20:12:30|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|43569.1|43549.1|3
1738613590000|2025-02-03 20:13:10|43568.5|43548.5|43566.6|43546.6|43568.5|43548.5|43566.6|43546.6|0
1738613600000|2025-02-03 20:13:20|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|43561.6|43541.6|2
1738613610000|2025-02-03 20:13:30|43561|43541|43560.4|43540.4|43561|43541|43560.4|43540.4|3
1738613620000|2025-02-03 20:13:40|||||||||2
1738613640000|2025-02-03 20:14:00|43556.6|43536.6|43554.1|43534.1|43556.6|43536.6|43554.1|43534.1|2
1738613710000|2025-02-03 20:15:10|43552.2|43532.2|43551.6|43531.6|43552.2|43532.2|43551.6|43531.6|4
1738613720000|2025-02-03 20:15:20|43551|43531|43549.1|43529.1|43551|43531|43549.1|43529.1|0
1738613730000|2025-02-03 20:15:30|||||||||2
1738613780000|2025-02-03 20:16:20|||||||||3
1738613850000|2025-02-03 20:17:30|||||||||2
1738613860000|2025-02-03 20:17:40|||||||||1
1738613880000|2025-02-03 20:18:00|||||||||2
1738613900000|2025-02-03 20:18:20|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|2
1738613920000|2025-02-03 20:18:40|||||||||2
1738613940000|2025-02-03 20:19:00|||||||||1
1738613950000|2025-02-03 20:19:10|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|1
1738613960000|2025-02-03 20:19:20|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|0
1738613970000|2025-02-03 20:19:30|||||||||2
1738613980000|2025-02-03 20:19:40|43548.5|43528.5|43548.5|43528.5|43549.1|43529.1|43548.5|43528.5|2
1738614000000|2025-02-03 20:20:00|43546.7|43526.7|43548.5|43528.5|43548.5|43528.5|43546.7|43526.7|20
1738614010000|2025-02-03 20:20:10|43546|43526|43548.5|43528.5|43548.5|43528.5|43546|43526|0
1738614040000|2025-02-03 20:20:40|43545.4|43525.4|43545.4|43525.4|43547.3|43527.3|43545.4|43525.4|5
1738614050000|2025-02-03 20:20:50|43543.5|43523.5|43541|43521|43543.5|43523.5|43541|43521|2
1738614060000|2025-02-03 20:21:00|43539.8|43519.8|43535.4|43515.4|43539.8|43519.8|43535.4|43515.4|3
1738614070000|2025-02-03 20:21:10|||||||||1
1738614090000|2025-02-03 20:21:30|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|43533.5|43513.5|4
1738614100000|2025-02-03 20:21:40|||||||||2
1738614110000|2025-02-03 20:21:50|||||||||1
1738614120000|2025-02-03 20:22:00|43532.9|43512.9|43531|43511|43532.9|43512.9|43531|43511|2
1738614130000|2025-02-03 20:22:10|43528.5|43508.5|43526.6|43506.6|43528.5|43508.5|43526.6|43506.6|11
1738614140000|2025-02-03 20:22:20|43523.5|43503.5|43516.6|43496.6|43523.5|43503.5|43516.6|43496.6|26
1738614150000|2025-02-03 20:22:30|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|0
1738614160000|2025-02-03 20:22:40|43519.1|43499.1|43521|43501|43521|43501|43519.1|43499.1|4
1738614180000|2025-02-03 20:23:00|||||||||2
1738614210000|2025-02-03 20:23:30|||||||||6
1738614220000|2025-02-03 20:23:40|||||||||1
1738614240000|2025-02-03 20:24:00|||||||||1
1738614250000|2025-02-03 20:24:10|||||||||2
1738614270000|2025-02-03 20:24:30|||||||||1
1738614280000|2025-02-03 20:24:40|||||||||1
1738614290000|2025-02-03 20:24:50|||||||||2
1738614300000|2025-02-03 20:25:00|||||||||1
1738614340000|2025-02-03 20:25:40|||||||||8
1738614360000|2025-02-03 20:26:00|||||||||5
1738614370000|2025-02-03 20:26:10|43520.4|43500.4|43518.5|43498.5|43520.4|43500.4|43518.5|43498.5|8
1738614390000|2025-02-03 20:26:30|||||||||1
1738614420000|2025-02-03 20:27:00|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|43516.6|43496.6|1
1738614440000|2025-02-03 20:27:20|||||||||1
1738614450000|2025-02-03 20:27:30|43518.5|43498.5|43510.4|43490.4|43518.5|43498.5|43510.4|43490.4|19
1738614460000|2025-02-03 20:27:40|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|43508.5|43488.5|2
1738614470000|2025-02-03 20:27:50|||||||||1
1738614490000|2025-02-03 20:28:10|43510.4|43490.4|43508.5|43488.5|43510.4|43490.4|43508.5|43488.5|3
1738614500000|2025-02-03 20:28:20|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|43507.9|43487.9|2
1738614510000|2025-02-03 20:28:30|43506|43486|43506|43486|43506|43486|43506|43486|2
1738614520000|2025-02-03 20:28:40|43504.1|43484.1|43504.1|43484.1|43506|43486|43504.1|43484.1|2
1738614540000|2025-02-03 20:29:00|||||||||1
1738614550000|2025-02-03 20:29:10|||||||||3
1738614560000|2025-02-03 20:29:20|||||||||1
1738614570000|2025-02-03 20:29:30|||||||||3
1738614580000|2025-02-03 20:29:40|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|43503.5|43483.5|8
1738614590000|2025-02-03 20:29:50|43500.4|43480.4|43496|43476|43500.4|43480.4|43496|43476|2
1738614600000|2025-02-03 20:30:00|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|43493.5|43473.5|10
1738614610000|2025-02-03 20:30:10|||||||||2
1738614620000|2025-02-03 20:30:20|43491|43471|43491|43471|43491|43471|43491|43471|2
1738614630000|2025-02-03 20:30:30|43490.4|43470.4|43478.5|43458.5|43490.4|43470.4|43478.5|43458.5|12
1738614640000|2025-02-03 20:30:40|43476|43456|43474.1|43454.1|43476|43456|43474.1|43454.1|5
1738614650000|2025-02-03 20:30:50|43476|43456|43473.5|43453.5|43476|43456|43473.5|43453.5|8
1738614660000|2025-02-03 20:31:00|43476|43456|43483.5|43463.5|43483.5|43463.5|43476|43456|25
1738614670000|2025-02-03 20:31:10|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|43484.1|43464.1|5
1738614680000|2025-02-03 20:31:20|||||||||7
1738614690000|2025-02-03 20:31:30|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|1
1738614700000|2025-02-03 20:31:40|||||||||2
1738614740000|2025-02-03 20:32:20|43482.9|43462.9|43491|43471|43491|43471|43476.6|43456.6|10
1738614750000|2025-02-03 20:32:30|43491.6|43471.6|43494.1|43474.1|43494.1|43474.1|43491.6|43471.6|7
1738614760000|2025-02-03 20:32:40|43499.1|43479.1|43513.5|43493.5|43513.5|43493.5|43499.1|43479.1|13
1738614770000|2025-02-03 20:32:50|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|2
1738614780000|2025-02-03 20:33:00|43516|43496|43517.9|43497.9|43517.9|43497.9|43514.1|43494.1|3
1738614790000|2025-02-03 20:33:10|43516|43496|43521|43501|43521|43501|43516|43496|4
1738614800000|2025-02-03 20:33:20|43519.1|43499.1|43516|43496|43519.1|43499.1|43516|43496|2
1738614810000|2025-02-03 20:33:30|43519.9|43499.9|43521|43501|43521|43501|43519.9|43499.9|4
1738614820000|2025-02-03 20:33:40|43521.6|43501.6|43523.5|43503.5|43523.5|43503.5|43521.6|43501.6|1
1738614830000|2025-02-03 20:33:50|43526|43506|43526|43506|43526|43506|43526|43506|0
1738614840000|2025-02-03 20:34:00|43528.5|43508.5|43536|43516|43536|43516|43528.5|43508.5|2
1738614850000|2025-02-03 20:34:10|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|0
1738614880000|2025-02-03 20:34:40|43531.6|43511.6|43533.5|43513.5|43533.5|43513.5|43531.6|43511.6|1
1738614890000|2025-02-03 20:34:50|43531|43511|43531|43511|43531|43511|43531|43511|1
1738614900000|2025-02-03 20:35:00|43530.5|43510.5|43528.5|43508.5|43530.5|43510.5|43528.5|43508.5|0
1738614930000|2025-02-03 20:35:30|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|43523.5|43503.5|2
1738614940000|2025-02-03 20:35:40|43523|43503|43516|43496|43523|43503|43516|43496|6
1738614950000|2025-02-03 20:35:50|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|43518.5|43498.5|3
1738614960000|2025-02-03 20:36:00|43518|43498|43516|43496|43518|43498|43516|43496|0
1738614970000|2025-02-03 20:36:10|43515.5|43495.5|43516|43496|43516|43496|43515.5|43495.5|0
1738614980000|2025-02-03 20:36:20|43516.6|43496.6|43516|43496|43518.5|43498.5|43516|43496|0
1738615000000|2025-02-03 20:36:40|43518.5|43498.5|43521|43501|43521|43501|43518.5|43498.5|1
1738615010000|2025-02-03 20:36:50|43526|43506|43526|43506|43526|43506|43526|43506|5
1738615020000|2025-02-03 20:37:00|||||||||1
1738615040000|2025-02-03 20:37:20|||||||||21
1738615050000|2025-02-03 20:37:30|43528.5|43508.5|43526|43506|43528.5|43508.5|43526|43506|0
1738615060000|2025-02-03 20:37:40|43526.6|43506.6|43528.5|43508.5|43528.5|43508.5|43526|43506|1
1738615070000|2025-02-03 20:37:50|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|1
1738615080000|2025-02-03 20:38:00|43531|43511|43533.5|43513.5|43533.5|43513.5|43531|43511|1
1738615090000|2025-02-03 20:38:10|||||||||1
1738615110000|2025-02-03 20:38:30|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|43533.6|43513.6|5
1738615120000|2025-02-03 20:38:40|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|43531.1|43511.1|1
1738615170000|2025-02-03 20:39:30|43528.6|43508.6|43526.1|43506.1|43528.6|43508.6|43526.1|43506.1|4
1738615180000|2025-02-03 20:39:40|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|43525.5|43505.5|2
1738615200000|2025-02-03 20:40:00|43524.9|43504.9|43520.5|43500.5|43524.9|43504.9|43520.5|43500.5|8
1738615230000|2025-02-03 20:40:30|43519.9|43499.9|43515.5|43495.5|43519.9|43499.9|43515.5|43495.5|4
1738615250000|2025-02-03 20:40:50|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|8
1738615270000|2025-02-03 20:41:10|||||||||1
1738615300000|2025-02-03 20:41:40|43518|43498|43518|43498|43518|43498|43518|43498|5
1738615310000|2025-02-03 20:41:50|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|4
1738615320000|2025-02-03 20:42:00|43511.1|43491.1|43508.6|43488.6|43511.1|43491.1|43508.6|43488.6|2
1738615330000|2025-02-03 20:42:10|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|9
1738615340000|2025-02-03 20:42:20|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|2
1738615350000|2025-02-03 20:42:30|43498|43478|43498|43478|43498|43478|43498|43478|5
1738615360000|2025-02-03 20:42:40|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|0
1738615370000|2025-02-03 20:42:50|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|43493.6|43473.6|0
1738615380000|2025-02-03 20:43:00|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|43498.6|43478.6|1
1738615390000|2025-02-03 20:43:10|43501.1|43481.1|43508.6|43488.6|43511.1|43491.1|43501.1|43481.1|7
1738615400000|2025-02-03 20:43:20|||||||||2
1738615410000|2025-02-03 20:43:30|43506.7|43486.7|43503.6|43483.6|43506.7|43486.7|43503.6|43483.6|3
1738615430000|2025-02-03 20:43:50|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|43506.1|43486.1|2
1738615440000|2025-02-03 20:44:00|43508.6|43488.6|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|2
1738615450000|2025-02-03 20:44:10|43513|43493|43511.1|43491.1|43513.6|43493.6|43511.1|43491.1|0
1738615460000|2025-02-03 20:44:20|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|1
1738615470000|2025-02-03 20:44:30|43513|43493|43513.6|43493.6|43513.6|43493.6|43511.1|43491.1|0
1738615480000|2025-02-03 20:44:40|43514.2|43494.2|43512.2|43492.2|43514.2|43494.2|43512.2|43492.2|0
1738615490000|2025-02-03 20:44:50|43514.2|43494.2|43516.7|43496.7|43516.7|43496.7|43514.2|43494.2|2
1738615500000|2025-02-03 20:45:00|43517.2|43497.2|43519.2|43499.2|43519.2|43499.2|43517.2|43497.2|0
1738615510000|2025-02-03 20:45:10|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|1
1738615520000|2025-02-03 20:45:20|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|0
1738615530000|2025-02-03 20:45:30|43520.5|43500.5|43521.1|43501.1|43521.1|43501.1|43520.5|43500.5|1
1738615540000|2025-02-03 20:45:40|43518.6|43498.6|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|0
1738615550000|2025-02-03 20:45:50|43523|43503|43523.6|43503.6|43523.6|43503.6|43523|43503|3
1738615560000|2025-02-03 20:46:00|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|8
1738615600000|2025-02-03 20:46:40|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|43523.6|43503.6|1
1738615610000|2025-02-03 20:46:50|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|2
1738615620000|2025-02-03 20:47:00|43523.6|43503.6|43523|43503|43523.6|43503.6|43521.1|43501.1|0
1738615630000|2025-02-03 20:47:10|43521.1|43501.1|43520.5|43500.5|43521.1|43501.1|43518.6|43498.6|0
1738615650000|2025-02-03 20:47:30|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|6
1738615670000|2025-02-03 20:47:50|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|43521.1|43501.1|1
1738615700000|2025-02-03 20:48:20|||||||||1
1738615710000|2025-02-03 20:48:30|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|6
1738615730000|2025-02-03 20:48:50|||||||||2
1738615750000|2025-02-03 20:49:10|43518|43498|43518.6|43498.6|43518.6|43498.6|43518|43498|3
1738615760000|2025-02-03 20:49:20|43516.1|43496.1|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|0
1738615780000|2025-02-03 20:49:40|||||||||4
1738615790000|2025-02-03 20:49:50|||||||||1
1738615800000|2025-02-03 20:50:00|43519.8|43499.8|43528.6|43508.6|43531.1|43511.1|43519.8|43499.8|6
1738615820000|2025-02-03 20:50:20|43529.2|43509.2|43528.6|43508.6|43529.2|43509.2|43528.6|43508.6|0
1738615830000|2025-02-03 20:50:30|43529.2|43509.2|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|0
1738615840000|2025-02-03 20:50:40|||||||||2
1738615850000|2025-02-03 20:50:50|43528|43508|43526.1|43506.1|43528|43508|43526.1|43506.1|1
1738615860000|2025-02-03 20:51:00|||||||||1
1738615870000|2025-02-03 20:51:10|||||||||4
1738615880000|2025-02-03 20:51:20|43523.6|43503.6|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|0
1738615890000|2025-02-03 20:51:30|43523|43503|43520.5|43500.5|43523|43503|43520.5|43500.5|1
1738615910000|2025-02-03 20:51:50|||||||||2
1738615940000|2025-02-03 20:52:20|43518|43498|43518|43498|43518|43498|43518|43498|7
1738615950000|2025-02-03 20:52:30|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|0
1738615980000|2025-02-03 20:53:00|43518|43498|43518|43498|43518.6|43498.6|43518|43498|1
1738615990000|2025-02-03 20:53:10|43519.9|43499.9|43520.5|43500.5|43520.5|43500.5|43519.9|43499.9|1
1738616000000|2025-02-03 20:53:20|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|0
1738616010000|2025-02-03 20:53:30|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|0
1738616020000|2025-02-03 20:53:40|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|2
1738616040000|2025-02-03 20:54:00|43519.9|43499.9|43518|43498|43519.9|43499.9|43518|43498|1
1738616050000|2025-02-03 20:54:10|43518.6|43498.6|43518|43498|43520.5|43500.5|43518|43498|0
1738616070000|2025-02-03 20:54:30|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|3
1738616090000|2025-02-03 20:54:50|||||||||2
1738616100000|2025-02-03 20:55:00|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|4
1738616120000|2025-02-03 20:55:20|43518|43498|43516.1|43496.1|43518|43498|43516.1|43496.1|1
1738616130000|2025-02-03 20:55:30|43513.6|43493.6|43516.1|43496.1|43516.1|43496.1|43513.6|43493.6|4
1738616140000|2025-02-03 20:55:40|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|43518.6|43498.6|6
1738616150000|2025-02-03 20:55:50|||||||||2
1738616160000|2025-02-03 20:56:00|||||||||2
1738616170000|2025-02-03 20:56:10|43521.1|43501.1|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|1
1738616180000|2025-02-03 20:56:20|43519.2|43499.2|43518.6|43498.6|43521.1|43501.1|43518.6|43498.6|1
1738616190000|2025-02-03 20:56:30|43519.2|43499.2|43516.7|43496.7|43520.5|43500.5|43516.7|43496.7|2
1738616230000|2025-02-03 20:57:10|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|2
1738616240000|2025-02-03 20:57:20|43516.7|43496.7|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|1
1738616250000|2025-02-03 20:57:30|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|0
1738616260000|2025-02-03 20:57:40|||||||||1
1738616280000|2025-02-03 20:58:00|43516.1|43496.1|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|4
1738616290000|2025-02-03 20:58:10|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|2
1738616300000|2025-02-03 20:58:20|43518.6|43498.6|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|8
1738616310000|2025-02-03 20:58:30|||||||||2
1738616320000|2025-02-03 20:58:40|43520.5|43500.5|43521.1|43501.1|43521.1|43501.1|43518.6|43498.6|1
1738616330000|2025-02-03 20:58:50|43520.5|43500.5|43518.6|43498.6|43520.5|43500.5|43518.6|43498.6|4
1738616340000|2025-02-03 20:59:00|43518|43498|43520.5|43500.5|43520.5|43500.5|43518|43498|1
1738616350000|2025-02-03 20:59:10|43518|43498|43520.5|43500.5|43520.5|43500.5|43517.4|43497.4|5
1738616360000|2025-02-03 20:59:20|43519.9|43499.9|43520.5|43500.5|43520.5|43500.5|43517.4|43497.4|5
1738616370000|2025-02-03 20:59:30|43518.6|43498.6|43518|43498|43520.5|43500.5|43518|43498|15
1738616380000|2025-02-03 20:59:40|43516.1|43496.1|43518|43498|43520.5|43500.5|43513.6|43493.6|10
1738616390000|2025-02-03 20:59:50|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|43520.5|43500.5|2
1738616400000|2025-02-03 21:00:00|43519.9|43499.9|43513|43493|43519.9|43499.9|43513|43493|6
1738616410000|2025-02-03 21:00:10|43511.1|43491.1|43510.5|43490.5|43513|43493|43510.5|43490.5|3
1738616420000|2025-02-03 21:00:20|43508.6|43488.6|43498|43478|43508.6|43488.6|43498|43478|8
1738616430000|2025-02-03 21:00:30|43493|43473|43489.9|43469.9|43493|43473|43489.9|43469.9|2
1738616440000|2025-02-03 21:00:40|43489.4|43469.4|43493|43473|43493|43473|43487.4|43467.4|4
1738616450000|2025-02-03 21:00:50|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|43490.5|43470.5|6
1738616460000|2025-02-03 21:01:00|43488|43468|43488|43468|43488|43468|43488|43468|4
1738616470000|2025-02-03 21:01:10|43490.5|43470.5|43498|43478|43498|43478|43490.5|43470.5|22
1738616480000|2025-02-03 21:01:20|43498.6|43478.6|43500.5|43480.5|43501.1|43481.1|43498.6|43478.6|3
1738616490000|2025-02-03 21:01:30|43498.6|43478.6|43498|43478|43498.6|43478.6|43498|43478|2
1738616500000|2025-02-03 21:01:40|43497.4|43477.4|43495.5|43475.5|43497.4|43477.4|43495.5|43475.5|1
1738616510000|2025-02-03 21:01:50|43493|43473|43493|43473|43493|43473|43493|43473|2
1738616520000|2025-02-03 21:02:00|||||||||1
1738616540000|2025-02-03 21:02:20|||||||||1
1738616550000|2025-02-03 21:02:30|||||||||1
1738616560000|2025-02-03 21:02:40|43498|43478|43498|43478|43498|43478|43498|43478|1
1738616610000|2025-02-03 21:03:30|43503|43483|43503|43483|43503|43483|43503|43483|1
1738616630000|2025-02-03 21:03:50|43503.6|43483.6|43503|43483|43503.6|43483.6|43503|43483|2
1738616640000|2025-02-03 21:04:00|43501.1|43481.1|43500.5|43480.5|43501.1|43481.1|43500.5|43480.5|0
1738616660000|2025-02-03 21:04:20|43501.1|43481.1|43505.5|43485.5|43505.5|43485.5|43501.1|43481.1|1
1738616670000|2025-02-03 21:04:30|||||||||5
1738616690000|2025-02-03 21:04:50|43508|43488|43508|43488|43508|43488|43508|43488|1
1738616700000|2025-02-03 21:05:00|43509.2|43489.2|43518|43498|43518|43498|43509.2|43489.2|2
1738616710000|2025-02-03 21:05:10|43517.5|43497.5|43515.5|43495.5|43518|43498|43515.5|43495.5|1
1738616730000|2025-02-03 21:05:30|43515|43495|43513|43493|43515|43495|43513|43493|0
1738616740000|2025-02-03 21:05:40|43512.5|43492.5|43510.5|43490.5|43512.5|43492.5|43510.5|43490.5|1
1738616750000|2025-02-03 21:05:50|43508|43488|43508|43488|43508|43488|43508|43488|1
1738616760000|2025-02-03 21:06:00|43503|43483|43503|43483|43503|43483|43503|43483|6
1738616780000|2025-02-03 21:06:20|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|1
1738616790000|2025-02-03 21:06:30|43501.7|43481.7|43503.6|43483.6|43503.6|43483.6|43501.7|43481.7|0
1738616800000|2025-02-03 21:06:40|||||||||2
1738616820000|2025-02-03 21:07:00|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|0
1738616850000|2025-02-03 21:07:30|||||||||1
1738616900000|2025-02-03 21:08:20|43501.7|43481.7|43499.2|43479.2|43501.7|43481.7|43499.2|43479.2|4
1738616920000|2025-02-03 21:08:40|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|0
1738616930000|2025-02-03 21:08:50|43496.1|43476.1|43494.2|43474.2|43496.1|43476.1|43494.2|43474.2|1
1738616940000|2025-02-03 21:09:00|43494.8|43474.8|43497.3|43477.3|43497.3|43477.3|43494.8|43474.8|1
1738616950000|2025-02-03 21:09:10|43499.2|43479.2|43496.7|43476.7|43499.2|43479.2|43496.7|43476.7|1
1738616960000|2025-02-03 21:09:20|43497.3|43477.3|43499.2|43479.2|43499.2|43479.2|43497.3|43477.3|0
1738616970000|2025-02-03 21:09:30|||||||||1
1738616980000|2025-02-03 21:09:40|||||||||1
1738616990000|2025-02-03 21:09:50|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|11
1738617000000|2025-02-03 21:10:00|||||||||1
1738617010000|2025-02-03 21:10:10|||||||||1
1738617030000|2025-02-03 21:10:30|43497.3|43477.3|43501.7|43481.7|43501.7|43481.7|43497.3|43477.3|1
1738617050000|2025-02-03 21:10:50|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|43506.6|43486.6|1
1738617060000|2025-02-03 21:11:00|43510.4|43490.4|43512.3|43492.3|43512.3|43492.3|43510.4|43490.4|0
1738617090000|2025-02-03 21:11:30|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43509.2|43489.2|4
1738617140000|2025-02-03 21:12:20|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|1
1738617150000|2025-02-03 21:12:30|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|0
1738617160000|2025-02-03 21:12:40|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|43506.7|43486.7|1
1738617170000|2025-02-03 21:12:50|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|0
1738617180000|2025-02-03 21:13:00|||||||||1
1738617190000|2025-02-03 21:13:10|43499.2|43479.2|43504.2|43484.2|43504.2|43484.2|43499.2|43479.2|4
1738617220000|2025-02-03 21:13:40|43502.3|43482.3|43499.2|43479.2|43502.3|43482.3|43499.2|43479.2|1
1738617250000|2025-02-03 21:14:10|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|5
1738617260000|2025-02-03 21:14:20|43491.7|43471.7|43491.2|43471.2|43491.7|43471.7|43491.2|43471.2|1
1738617270000|2025-02-03 21:14:30|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|43489.2|43469.2|0
1738617300000|2025-02-03 21:15:00|43488.7|43468.7|43484.2|43464.2|43488.7|43468.7|43484.2|43464.2|15
1738617310000|2025-02-03 21:15:10|43483.1|43463.1|43481.2|43461.2|43483.1|43463.1|43481.2|43461.2|7
1738617320000|2025-02-03 21:15:20|43478.7|43458.7|43476.8|43456.8|43478.7|43458.7|43476.8|43456.8|10
1738617330000|2025-02-03 21:15:30|43476.2|43456.2|43473.7|43453.7|43476.2|43456.2|43473.7|43453.7|6
1738617340000|2025-02-03 21:15:40|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|0
1738617370000|2025-02-03 21:16:10|||||||||2
1738617390000|2025-02-03 21:16:30|43472.3|43452.3|43474.3|43454.3|43474.3|43454.3|43472.3|43452.3|2
1738617420000|2025-02-03 21:17:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1738617440000|2025-02-03 21:17:20|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|43475.4|43455.4|0
1738617450000|2025-02-03 21:17:30|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|1
1738617480000|2025-02-03 21:18:00|43476|43456|43476|43456|43476|43456|43476|43456|3
1738617490000|2025-02-03 21:18:10|43477.9|43457.9|43478.5|43458.5|43478.5|43458.5|43477.9|43457.9|0
1738617510000|2025-02-03 21:18:30|||||||||1
1738617530000|2025-02-03 21:18:50|43481|43461|43492.9|43472.9|43492.9|43472.9|43481|43461|0
1738617550000|2025-02-03 21:19:10|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|1
1738617570000|2025-02-03 21:19:30|43496|43476|43502.9|43482.9|43502.9|43482.9|43496|43476|12
1738617580000|2025-02-03 21:19:40|43505.4|43485.4|43510.4|43490.4|43515.4|43495.4|43505.4|43485.4|4
1738617590000|2025-02-03 21:19:50|43512.9|43492.9|43507.9|43487.9|43525.4|43505.4|43505.4|43485.4|12
1738617600000|2025-02-03 21:20:00|43505.4|43485.4|43505.4|43485.4|43511.6|43491.6|43502.9|43482.9|8
1738617610000|2025-02-03 21:20:10|43506|43486|43512.9|43492.9|43520.4|43500.4|43506|43486|3
1738617620000|2025-02-03 21:20:20|43513.5|43493.5|43525.4|43505.4|43527.9|43507.9|43513.5|43493.5|1
1738617630000|2025-02-03 21:20:30|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43525.4|43505.4|0
1738617640000|2025-02-03 21:20:40|43528.5|43508.5|43533.5|43513.5|43533.5|43513.5|43527.9|43507.9|2
1738617650000|2025-02-03 21:20:50|43532.9|43512.9|43530.4|43510.4|43535.4|43515.4|43530.4|43510.4|0
1738617660000|2025-02-03 21:21:00|43527.9|43507.9|43524.9|43504.9|43527.9|43507.9|43524.3|43504.3|3
1738617670000|2025-02-03 21:21:10|43522.4|43502.4|43525.4|43505.4|43525.4|43505.4|43522.4|43502.4|4
1738617690000|2025-02-03 21:21:30|43526|43506|43525.4|43505.4|43526|43506|43525.4|43505.4|7
1738617700000|2025-02-03 21:21:40|43528.5|43508.5|43537.9|43517.9|43537.9|43517.9|43528.5|43508.5|9
1738617710000|2025-02-03 21:21:50|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43537.9|43517.9|2
1738617720000|2025-02-03 21:22:00|43541|43521|43540.4|43520.4|43542.9|43522.9|43540.4|43520.4|3
1738617730000|2025-02-03 21:22:10|43539.9|43519.9|43540.4|43520.4|43540.4|43520.4|43539.9|43519.9|0
1738617740000|2025-02-03 21:22:20|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|0
1738617760000|2025-02-03 21:22:40|43543.5|43523.5|43545.4|43525.4|43545.4|43525.4|43543.5|43523.5|0
1738617780000|2025-02-03 21:23:00|43542.4|43522.4|43540.4|43520.4|43542.4|43522.4|43540.4|43520.4|5
1738617790000|2025-02-03 21:23:10|43539.9|43519.9|43537.4|43517.4|43539.9|43519.9|43537.4|43517.4|8
1738617800000|2025-02-03 21:23:20|43534.9|43514.9|43534.9|43514.9|43535.4|43515.4|43534.9|43514.9|0
1738617810000|2025-02-03 21:23:30|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|43532.4|43512.4|1
1738617820000|2025-02-03 21:23:40|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|0
1738617830000|2025-02-03 21:23:50|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|43527.4|43507.4|1
1738617870000|2025-02-03 21:24:30|43526.8|43506.8|43524.9|43504.9|43526.8|43506.8|43522.4|43502.4|0
1738617880000|2025-02-03 21:24:40|43524.3|43504.3|43522.4|43502.4|43524.3|43504.3|43522.4|43502.4|0
1738617910000|2025-02-03 21:25:10|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|43519.9|43499.9|0
1738617920000|2025-02-03 21:25:20|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|43514.9|43494.9|1
1738617930000|2025-02-03 21:25:30|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|43512.4|43492.4|1
1738617940000|2025-02-03 21:25:40|||||||||1
1738617950000|2025-02-03 21:25:50|43513|43493|43514.9|43494.9|43514.9|43494.9|43513|43493|0
1738617970000|2025-02-03 21:26:10|43515.5|43495.5|43517.4|43497.4|43517.4|43497.4|43515.5|43495.5|1
1738617980000|2025-02-03 21:26:20|43514.9|43494.9|43517.4|43497.4|43517.4|43497.4|43514.9|43494.9|0
1738617990000|2025-02-03 21:26:30|43519.3|43499.3|43517.4|43497.4|43519.3|43499.3|43517.4|43497.4|0
1738618010000|2025-02-03 21:26:50|43516.8|43496.8|43512.4|43492.4|43516.8|43496.8|43512.4|43492.4|0
1738618020000|2025-02-03 21:27:00|43513|43493|43517.4|43497.4|43517.4|43497.4|43512.4|43492.4|3
1738618030000|2025-02-03 21:27:10|43522.4|43502.4|43527.4|43507.4|43527.4|43507.4|43522.4|43502.4|0
1738618040000|2025-02-03 21:27:20|43526.8|43506.8|43527.4|43507.4|43527.4|43507.4|43526.8|43506.8|0
1738618050000|2025-02-03 21:27:30|43524.9|43504.9|43527.4|43507.4|43527.4|43507.4|43524.9|43504.9|0
1738618060000|2025-02-03 21:27:40|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|43529.9|43509.9|0
1738618100000|2025-02-03 21:28:20|43529.3|43509.3|43532.4|43512.4|43532.4|43512.4|43527.4|43507.4|0
1738618120000|2025-02-03 21:28:40|||||||||1
1738618130000|2025-02-03 21:28:50|43533|43513|43533|43513|43533|43513|43533|43513|0
1738618140000|2025-02-03 21:29:00|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|1
1738618160000|2025-02-03 21:29:20|||||||||1
1738618170000|2025-02-03 21:29:30|43533.6|43513.6|43533|43513|43535.5|43515.5|43533|43513|3
1738618190000|2025-02-03 21:29:50|43533.6|43513.6|43537.4|43517.4|43537.4|43517.4|43533.6|43513.6|3
1738618200000|2025-02-03 21:30:00|43538|43518|43539.9|43519.9|43539.9|43519.9|43537.4|43517.4|1
1738618220000|2025-02-03 21:30:20|43539.3|43519.3|43539.9|43519.9|43539.9|43519.9|43539.3|43519.3|0
1738618250000|2025-02-03 21:30:50|43540.5|43520.5|43542.4|43522.4|43542.4|43522.4|43540.5|43520.5|5
1738618260000|2025-02-03 21:31:00|43541.8|43521.8|43537.4|43517.4|43541.8|43521.8|43537.4|43517.4|0
1738618310000|2025-02-03 21:31:50|||||||||4
1738618330000|2025-02-03 21:32:10|43534.9|43514.9|43537.4|43517.4|43537.4|43517.4|43534.9|43514.9|0
1738618360000|2025-02-03 21:32:40|43538|43518|43538|43518|43538|43518|43538|43518|0
1738618380000|2025-02-03 21:33:00|43538.6|43518.6|43542.4|43522.4|43542.4|43522.4|43538.6|43518.6|1
1738618390000|2025-02-03 21:33:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|1
1738618430000|2025-02-03 21:33:50|43544.3|43524.3|43544.9|43524.9|43544.9|43524.9|43542.4|43522.4|1
1738618440000|2025-02-03 21:34:00|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1738618450000|2025-02-03 21:34:10|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|43544.9|43524.9|2
1738618470000|2025-02-03 21:34:30|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|43546.8|43526.8|1
1738618480000|2025-02-03 21:34:40|43544.9|43524.9|43547.4|43527.4|43547.4|43527.4|43544.9|43524.9|0
1738618500000|2025-02-03 21:35:00|43545.5|43525.5|43544.9|43524.9|43545.5|43525.5|43544.9|43524.9|2
1738618520000|2025-02-03 21:35:20|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|43542.4|43522.4|0
1738618540000|2025-02-03 21:35:40|||||||||1
1738618550000|2025-02-03 21:35:50|43544.3|43524.3|43547.4|43527.4|43547.4|43527.4|43544.3|43524.3|1
1738618560000|2025-02-03 21:36:00|43550.5|43530.5|43597.4|43577.4|43597.4|43577.4|43550.5|43530.5|37
1738618570000|2025-02-03 21:36:10|43596.8|43576.8|43592.4|43572.4|43597.4|43577.4|43578|43558|5
1738618580000|2025-02-03 21:36:20|43589.9|43569.9|43567.4|43547.4|43589.9|43569.9|43559.9|43539.9|7
1738618590000|2025-02-03 21:36:30|43566.8|43546.8|43602.4|43582.4|43602.4|43582.4|43562.4|43542.4|10
1738618600000|2025-02-03 21:36:40|43601.8|43581.8|43602.4|43582.4|43607.4|43587.4|43594.9|43574.9|31
1738618610000|2025-02-03 21:36:50|43601.8|43581.8|43612.4|43592.4|43612.4|43592.4|43597.4|43577.4|8
1738618620000|2025-02-03 21:37:00|43614.9|43594.9|43604.9|43584.9|43617.4|43597.4|43604.9|43584.9|17
1738618630000|2025-02-03 21:37:10|43602.4|43582.4|43609.9|43589.9|43609.9|43589.9|43602.4|43582.4|9
1738618640000|2025-02-03 21:37:20|43607.4|43587.4|43587.4|43567.4|43607.4|43587.4|43584.9|43564.9|11
1738618650000|2025-02-03 21:37:30|43588.6|43568.6|43597.4|43577.4|43607.4|43587.4|43588.6|43568.6|10
1738618660000|2025-02-03 21:37:40|43596.8|43576.8|43574.9|43554.9|43596.8|43576.8|43574.9|43554.9|7
1738618670000|2025-02-03 21:37:50|43575.5|43555.5|43579.9|43559.9|43579.9|43559.9|43574.9|43554.9|1
1738618680000|2025-02-03 21:38:00|43585.5|43565.5|43584.9|43564.9|43592.4|43572.4|43580.5|43560.5|8
1738618690000|2025-02-03 21:38:10|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|3
1738618700000|2025-02-03 21:38:20|43583|43563|43572.4|43552.4|43583|43563|43572.4|43552.4|2
1738618710000|2025-02-03 21:38:30|43573.6|43553.6|43587.4|43567.4|43587.4|43567.4|43573.6|43553.6|2
1738618720000|2025-02-03 21:38:40|43592.4|43572.4|43577.4|43557.4|43592.4|43572.4|43577.4|43557.4|6
1738618730000|2025-02-03 21:38:50|43576.8|43556.8|43574.3|43554.3|43577.4|43557.4|43574.3|43554.3|4
1738618740000|2025-02-03 21:39:00|43574.9|43554.9|43574.9|43554.9|43574.9|43554.9|43571.8|43551.8|4
1738618750000|2025-02-03 21:39:10|43582.4|43562.4|43587.4|43567.4|43587.4|43567.4|43577.4|43557.4|1
1738618760000|2025-02-03 21:39:20|43589.9|43569.9|43587.4|43567.4|43592.4|43572.4|43587.4|43567.4|0
1738618770000|2025-02-03 21:39:30|43584.9|43564.9|43582.4|43562.4|43587.4|43567.4|43582.4|43562.4|0
1738618780000|2025-02-03 21:39:40|43583.6|43563.6|43587.4|43567.4|43587.4|43567.4|43583.6|43563.6|0
1738618790000|2025-02-03 21:39:50|43586.8|43566.8|43589.9|43569.9|43589.9|43569.9|43584.9|43564.9|0
1738618800000|2025-02-03 21:40:00|43589.3|43569.3|43597.4|43577.4|43597.4|43577.4|43587.4|43567.4|2
1738618810000|2025-02-03 21:40:10|43599.9|43579.9|43597.4|43577.4|43599.9|43579.9|43597.4|43577.4|0
1738618820000|2025-02-03 21:40:20|43601.8|43581.8|43602.4|43582.4|43602.4|43582.4|43599.9|43579.9|6
1738618840000|2025-02-03 21:40:40|43599.9|43579.9|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|1
1738618850000|2025-02-03 21:40:50|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|43597.4|43577.4|0
1738618860000|2025-02-03 21:41:00|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|4
1738618870000|2025-02-03 21:41:10|43608|43588|43624.9|43604.9|43624.9|43604.9|43608|43588|0
1738618880000|2025-02-03 21:41:20|43625.5|43605.5|43633|43613|43633|43613|43624.9|43604.9|12
1738618890000|2025-02-03 21:41:30|43635.5|43615.5|43637.4|43617.4|43637.4|43617.4|43635.5|43615.5|0
1738618900000|2025-02-03 21:41:40|43642.4|43622.4|43644.9|43624.9|43644.9|43624.9|43642.4|43622.4|4
1738618910000|2025-02-03 21:41:50|43644.3|43624.3|43637.4|43617.4|43644.3|43624.3|43637.4|43617.4|2
1738618920000|2025-02-03 21:42:00|43634.9|43614.9|43632.4|43612.4|43634.9|43614.9|43632.4|43612.4|0
1738618930000|2025-02-03 21:42:10|43631.8|43611.8|43629.9|43609.9|43631.8|43611.8|43629.9|43609.9|0
1738618940000|2025-02-03 21:42:20|43632.4|43612.4|43622.4|43602.4|43632.4|43612.4|43622.4|43602.4|1
1738618950000|2025-02-03 21:42:30|||||||||2
1738618960000|2025-02-03 21:42:40|43621.2|43601.2|43621.8|43601.8|43622.4|43602.4|43617.4|43597.4|1
1738618970000|2025-02-03 21:42:50|43619.9|43599.9|43617.4|43597.4|43619.9|43599.9|43612.4|43592.4|2
1738618980000|2025-02-03 21:43:00|43622.4|43602.4|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|5
1738618990000|2025-02-03 21:43:10|43629.9|43609.9|43627.4|43607.4|43632.4|43612.4|43627.4|43607.4|2
1738619000000|2025-02-03 21:43:20|43626.8|43606.8|43620.5|43600.5|43626.8|43606.8|43619.3|43599.3|0
1738619010000|2025-02-03 21:43:30|43622.4|43602.4|43624.9|43604.9|43632.4|43612.4|43622.4|43602.4|11
1738619020000|2025-02-03 21:43:40|43625.5|43605.5|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|0
1738619030000|2025-02-03 21:43:50|43628|43608|43632.4|43612.4|43632.4|43612.4|43627.4|43607.4|2
1738619040000|2025-02-03 21:44:00|43633.6|43613.6|43637.4|43617.4|43637.4|43617.4|43633.6|43613.6|10
1738619050000|2025-02-03 21:44:10|43639.3|43619.3|43648|43628|43648|43628|43639.3|43619.3|4
1738619060000|2025-02-03 21:44:20|43647.4|43627.4|43671.3|43651.3|43674.9|43654.9|43647.4|43627.4|37
1738619070000|2025-02-03 21:44:30|43668.8|43648.8|43670.5|43650.5|43670.5|43650.5|43659.9|43639.9|14
1738619080000|2025-02-03 21:44:40|43669.3|43649.3|43652.4|43632.4|43669.3|43649.3|43652.4|43632.4|5
1738619090000|2025-02-03 21:44:50|43651.8|43631.8|43649.9|43629.9|43652.4|43632.4|43647.4|43627.4|3
1738619100000|2025-02-03 21:45:00|43647.4|43627.4|43647.4|43627.4|43652.4|43632.4|43647.4|43627.4|0
1738619110000|2025-02-03 21:45:10|43648|43628|43657.4|43637.4|43657.4|43637.4|43648|43628|25
1738619120000|2025-02-03 21:45:20|43659.9|43639.9|43669.9|43649.9|43669.9|43649.9|43659.9|43639.9|1
1738619130000|2025-02-03 21:45:30|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|43672.4|43652.4|11
1738619140000|2025-02-03 21:45:40|43671.3|43651.3|43679.3|43659.3|43679.3|43659.3|43671.3|43651.3|18
1738619150000|2025-02-03 21:45:50|43674.3|43654.3|43666.8|43646.8|43674.3|43654.3|43666.8|43646.8|4
1738619160000|2025-02-03 21:46:00|43667.4|43647.4|43669.3|43649.3|43669.3|43649.3|43667.4|43647.4|5
1738619170000|2025-02-03 21:46:10|43674.9|43654.9|43677.4|43657.4|43677.4|43657.4|43674.9|43654.9|2
1738619190000|2025-02-03 21:46:30|43679.9|43659.9|43672.4|43652.4|43679.9|43659.9|43672.4|43652.4|10
1738619200000|2025-02-03 21:46:40|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|43669.9|43649.9|1
1738619210000|2025-02-03 21:46:50|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|4
1738619230000|2025-02-03 21:47:10|43666.8|43646.8|43662.4|43642.4|43667.4|43647.4|43662.4|43642.4|1
1738619240000|2025-02-03 21:47:20|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|43659.9|43639.9|0
1738619260000|2025-02-03 21:47:40|43658|43638|43654.9|43634.9|43658|43638|43654.9|43634.9|2
1738619270000|2025-02-03 21:47:50|43654.3|43634.3|43649.4|43629.4|43654.3|43634.3|43649.3|43629.3|0
1738619280000|2025-02-03 21:48:00|43654.4|43634.4|43649.4|43629.4|43654.4|43634.4|43649.4|43629.4|0
1738619290000|2025-02-03 21:48:10|43648.8|43628.8|43651.9|43631.9|43654.4|43634.4|43647.4|43627.4|4
1738619300000|2025-02-03 21:48:20|43654.4|43634.4|43651.9|43631.9|43654.4|43634.4|43651.9|43631.9|0
1738619310000|2025-02-03 21:48:30|43654.4|43634.4|43651.9|43631.9|43654.4|43634.4|43651.9|43631.9|2
1738619330000|2025-02-03 21:48:50|43654.4|43634.4|43654.4|43634.4|43656.9|43636.9|43654.4|43634.4|5
1738619340000|2025-02-03 21:49:00|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|43656.9|43636.9|0
1738619360000|2025-02-03 21:49:20|43654.9|43634.9|43651.9|43631.9|43654.9|43634.9|43651.9|43631.9|1
1738619370000|2025-02-03 21:49:30|43652.4|43632.4|43649.9|43629.9|43652.4|43632.4|43649.9|43629.9|1
1738619390000|2025-02-03 21:49:50|43651.1|43631.1|43654.9|43634.9|43654.9|43634.9|43651.1|43631.1|5
1738619400000|2025-02-03 21:50:00|43655.5|43635.5|43659.9|43639.9|43659.9|43639.9|43654.9|43634.9|4
1738619410000|2025-02-03 21:50:10|43662.4|43642.4|43681.1|43661.1|43681.1|43661.1|43662.4|43642.4|50
1738619420000|2025-02-03 21:50:20|43679.2|43659.2|43677.4|43657.4|43680.5|43660.5|43675.5|43655.5|1
1738619430000|2025-02-03 21:50:30|43680.5|43660.5|43680.5|43660.5|43680.5|43660.5|43678|43658|2
1738619440000|2025-02-03 21:50:40|43677.4|43657.4|43679.9|43659.9|43680.5|43660.5|43677.4|43657.4|1
1738619450000|2025-02-03 21:50:50|43677.4|43657.4|43667.4|43647.4|43679.4|43659.4|43667.4|43647.4|4
1738619460000|2025-02-03 21:51:00|43662.4|43642.4|43667.4|43647.4|43667.4|43647.4|43662.4|43642.4|1
1738619470000|2025-02-03 21:51:10|43672.4|43652.4|43672.4|43652.4|43674.4|43654.4|43672.4|43652.4|1
1738619480000|2025-02-03 21:51:20|43671.9|43651.9|43669.9|43649.9|43671.9|43651.9|43669.9|43649.9|0
1738619490000|2025-02-03 21:51:30|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|3
1738619500000|2025-02-03 21:51:40|43660.5|43640.5|43658|43638|43663|43643|43658|43638|2
1738619510000|2025-02-03 21:51:50|43661.9|43641.9|43665.5|43645.5|43665.5|43645.5|43659.4|43639.4|4
1738619520000|2025-02-03 21:52:00|43666.1|43646.1|43672.4|43652.4|43672.4|43652.4|43666.1|43646.1|5
1738619530000|2025-02-03 21:52:10|43667.4|43647.4|43662.4|43642.4|43667.4|43647.4|43662.4|43642.4|5
1738619540000|2025-02-03 21:52:20|43663.6|43643.6|43675.5|43655.5|43675.5|43655.5|43663.6|43643.6|15
1738619550000|2025-02-03 21:52:30|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|43677.4|43657.4|0
1738619560000|2025-02-03 21:52:40|43675|43655|43670|43650|43675|43655|43670|43650|1
1738619570000|2025-02-03 21:52:50|43667.5|43647.5|43670|43650|43670|43650|43667.5|43647.5|0
1738619580000|2025-02-03 21:53:00|43670.5|43650.5|43680|43660|43680|43660|43670.5|43650.5|6
1738619590000|2025-02-03 21:53:10|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|43678.6|43658.6|1
1738619600000|2025-02-03 21:53:20|43675.5|43655.5|43667.5|43647.5|43675.5|43655.5|43667.5|43647.5|2
1738619610000|2025-02-03 21:53:30|43668|43648|43667.5|43647.5|43668|43648|43667.5|43647.5|20
1738619620000|2025-02-03 21:53:40|||||||||2
1738619630000|2025-02-03 21:53:50|43670|43650|43670|43650|43670|43650|43670|43650|1
1738619640000|2025-02-03 21:54:00|43669.4|43649.4|43667.5|43647.5|43669.4|43649.4|43667.5|43647.5|0
1738619670000|2025-02-03 21:54:30|||||||||5
1738619680000|2025-02-03 21:54:40|43670|43650|43670|43650|43670|43650|43670|43650|3
1738619690000|2025-02-03 21:54:50|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|43670.5|43650.5|1
1738619700000|2025-02-03 21:55:00|43670|43650|43670|43650|43671.9|43651.9|43670|43650|5
1738619710000|2025-02-03 21:55:10|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|43672.5|43652.5|0
1738619740000|2025-02-03 21:55:40|43674.4|43654.4|43672.5|43652.5|43675|43655|43672.5|43652.5|0
1738619760000|2025-02-03 21:56:00|43670|43650|43672.5|43652.5|43675|43655|43670|43650|3
1738619770000|2025-02-03 21:56:10|43675|43655|43675|43655|43675|43655|43675|43655|0
1738619790000|2025-02-03 21:56:30|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|43677.5|43657.5|4
1738619800000|2025-02-03 21:56:40|43680|43660|43680.5|43660.5|43683|43663|43680|43660|7
1738619810000|2025-02-03 21:56:50|43681.1|43661.1|43683|43663|43683|43663|43681.1|43661.1|0
1738619820000|2025-02-03 21:57:00|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|1
1738619830000|2025-02-03 21:57:10|43683|43663|43675|43655|43683|43663|43675|43655|6
1738619840000|2025-02-03 21:57:20|43674.4|43654.4|43670|43650|43675|43655|43670|43650|0
1738619850000|2025-02-03 21:57:30|43669.4|43649.4|43664.5|43644.5|43670|43650|43664.5|43644.5|11
1738619860000|2025-02-03 21:57:40|43655|43635|43650|43630|43655|43635|43650|43630|2
1738619870000|2025-02-03 21:57:50|43652.5|43632.5|43652.5|43632.5|43652.5|43632.5|43652.5|43632.5|0
1738619880000|2025-02-03 21:58:00|43647.5|43627.5|43642.5|43622.5|43647.5|43627.5|43642.5|43622.5|8
1738619890000|2025-02-03 21:58:10|43637.5|43617.5|43635|43615|43637.5|43617.5|43635|43615|1
1738619910000|2025-02-03 21:58:30|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|1
1738619920000|2025-02-03 21:58:40|43628.2|43608.2|43623.8|43603.8|43628.2|43608.2|43623.8|43603.8|6
1738619930000|2025-02-03 21:58:50|43620|43600|43616.9|43596.9|43620|43600|43616.9|43596.9|2
1738619940000|2025-02-03 21:59:00|43616.3|43596.3|43614.4|43594.4|43616.3|43596.3|43614.4|43594.4|1
1738619950000|2025-02-03 21:59:10|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|43612.5|43592.5|5
1738619960000|2025-02-03 21:59:20|43614.4|43594.4|43610.6|43590.6|43614.4|43594.4|43610.6|43590.6|2
1738619970000|2025-02-03 21:59:30|43615|43595|43619.4|43599.4|43620|43600|43615|43595|6
1738619980000|2025-02-03 21:59:40|43620|43600|43619.4|43599.4|43621.9|43601.9|43619.4|43599.4|0
1738619990000|2025-02-03 21:59:50|43620|43600|43619.4|43599.4|43620|43600|43619.4|43599.4|0
1738623610000|2025-02-03 23:00:10|43647.7|43627.7|43640.2|43620.2|43647.7|43627.7|43640.2|43620.2|9
1738623620000|2025-02-03 23:00:20|43637.7|43617.7|43610.2|43590.2|43637.7|43617.7|43610.2|43590.2|8
1738623630000|2025-02-03 23:00:30|43609.6|43589.6|43607.7|43587.7|43609.6|43589.6|43607.7|43587.7|0
1738623640000|2025-02-03 23:00:40|43607.1|43587.1|43602.7|43582.7|43607.1|43587.1|43600.2|43580.2|3
1738623650000|2025-02-03 23:00:50|43603.8|43583.8|43650.2|43630.2|43650.2|43630.2|43603.8|43583.8|8
1738623660000|2025-02-03 23:01:00|||||||||3
1738623690000|2025-02-03 23:01:30|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43650.7|43630.7|8
1738623700000|2025-02-03 23:01:40|43648.2|43628.2|43643.2|43623.2|43648.2|43628.2|43643.2|43623.2|2
1738623710000|2025-02-03 23:01:50|43640.9|43620.9|43614|43594|43640.9|43620.9|43614|43594|2
1738623720000|2025-02-03 23:02:00|43614.6|43594.6|43627.1|43607.1|43629.6|43609.6|43614.6|43594.6|16
1738623740000|2025-02-03 23:02:20|43625.2|43605.2|43621.5|43601.5|43625.2|43605.2|43621.5|43601.5|4
1738623750000|2025-02-03 23:02:30|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|43622.1|43602.1|2
1738623760000|2025-02-03 23:02:40|||||||||1
1738623780000|2025-02-03 23:03:00|||||||||1
1738623800000|2025-02-03 23:03:20|43621.5|43601.5|43617.1|43597.1|43621.5|43601.5|43617.1|43597.1|4
1738623810000|2025-02-03 23:03:30|||||||||2
1738623820000|2025-02-03 23:03:40|||||||||1
1738623840000|2025-02-03 23:04:00|||||||||3
1738623860000|2025-02-03 23:04:20|||||||||1
1738623890000|2025-02-03 23:04:50|||||||||3
1738623900000|2025-02-03 23:05:00|43619.6|43599.6|43619.6|43599.6|43620.2|43600.2|43619.6|43599.6|2
1738623910000|2025-02-03 23:05:10|43620.2|43600.2|43619.6|43599.6|43622.1|43602.1|43619.6|43599.6|1
1738623920000|2025-02-03 23:05:20|43620.2|43600.2|43619.6|43599.6|43622.1|43602.1|43619.6|43599.6|0
1738623940000|2025-02-03 23:05:40|43620.2|43600.2|43621.5|43601.5|43622.1|43602.1|43620.2|43600.2|2
1738623960000|2025-02-03 23:06:00|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|43619.6|43599.6|0
1738623980000|2025-02-03 23:06:20|43619|43599|43622.1|43602.1|43622.1|43602.1|43619|43599|1
1738624000000|2025-02-03 23:06:40|||||||||1
1738624010000|2025-02-03 23:06:50|43620.2|43600.2|43622.1|43602.1|43622.1|43602.1|43620.2|43600.2|4
1738624020000|2025-02-03 23:07:00|||||||||7
1738624050000|2025-02-03 23:07:30|43624|43604|43644|43624|43644|43624|43624|43604|9
1738624060000|2025-02-03 23:07:40|43650.2|43630.2|43679.6|43659.6|43679.6|43659.6|43650.2|43630.2|12
1738624070000|2025-02-03 23:07:50|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43682.7|43662.7|3
1738624080000|2025-02-03 23:08:00|43685.8|43665.8|43694|43674|43695.9|43675.9|43685.8|43665.8|25
1738624110000|2025-02-03 23:08:30|||||||||2
1738624120000|2025-02-03 23:08:40|||||||||5
1738624130000|2025-02-03 23:08:50|43693.4|43673.4|43689.6|43669.6|43693.4|43673.4|43689.6|43669.6|7
1738624140000|2025-02-03 23:09:00|43692.1|43672.1|43694.6|43674.6|43694.6|43674.6|43692.1|43672.1|4
1738624150000|2025-02-03 23:09:10|43694|43674|43694|43674|43694|43674|43694|43674|4
1738624180000|2025-02-03 23:09:40|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|43694.6|43674.6|3
1738624190000|2025-02-03 23:09:50|43696.5|43676.5|43697.1|43677.1|43697.1|43677.1|43696.5|43676.5|13
1738624200000|2025-02-03 23:10:00|43699.6|43679.6|43699.6|43679.6|43699.6|43679.6|43697.1|43677.1|21
1738624210000|2025-02-03 23:10:10|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|8
1738624220000|2025-02-03 23:10:20|43695.2|43675.2|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|0
1738624230000|2025-02-03 23:10:30|43690.8|43670.8|43683.3|43663.3|43690.8|43670.8|43683.3|43663.3|7
1738624240000|2025-02-03 23:10:40|43677.7|43657.7|43662.7|43642.7|43677.7|43657.7|43660.2|43640.2|9
1738624250000|2025-02-03 23:10:50|43660.8|43640.8|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|6
1738624260000|2025-02-03 23:11:00|43657.7|43637.7|43647.1|43627.1|43659.6|43639.6|43647.1|43627.1|8
1738624270000|2025-02-03 23:11:10|43646.5|43626.5|43642.7|43622.7|43646.5|43626.5|43642.7|43622.7|2
1738624280000|2025-02-03 23:11:20|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|2
1738624290000|2025-02-03 23:11:30|43637.7|43617.7|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|2
1738624300000|2025-02-03 23:11:40|43637.7|43617.7|43657.7|43637.7|43662.7|43642.7|43637.7|43617.7|0
1738624310000|2025-02-03 23:11:50|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|0
1738624320000|2025-02-03 23:12:00|||||||||3
1738624330000|2025-02-03 23:12:10|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1738624340000|2025-02-03 23:12:20|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|0
1738624350000|2025-02-03 23:12:30|43658.3|43638.3|43660.2|43640.2|43660.2|43640.2|43658.3|43638.3|0
1738624370000|2025-02-03 23:12:50|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|1
1738624390000|2025-02-03 23:13:10|||||||||1
1738624410000|2025-02-03 23:13:30|43657.1|43637.1|43652.7|43632.7|43657.1|43637.1|43652.7|43632.7|3
1738624420000|2025-02-03 23:13:40|43652.1|43632.1|43650.2|43630.2|43652.1|43632.1|43650.2|43630.2|2
1738624430000|2025-02-03 23:13:50|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|0
1738624450000|2025-02-03 23:14:10|43645.8|43625.8|43647.7|43627.7|43647.7|43627.7|43645.8|43625.8|0
1738624470000|2025-02-03 23:14:30|43645.2|43625.2|43640.2|43620.2|43645.2|43625.2|43640.2|43620.2|1
1738624480000|2025-02-03 23:14:40|43639.6|43619.6|43635.2|43615.2|43639.6|43619.6|43635.2|43615.2|3
1738624500000|2025-02-03 23:15:00|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|1
1738624510000|2025-02-03 23:15:10|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|0
1738624530000|2025-02-03 23:15:30|||||||||1
1738624540000|2025-02-03 23:15:40|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|0
1738624570000|2025-02-03 23:16:10|43635.2|43615.2|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|0
1738624580000|2025-02-03 23:16:20|43631.5|43611.5|43627.7|43607.7|43631.5|43611.5|43625.2|43605.2|0
1738624590000|2025-02-03 23:16:30|43627.1|43607.1|43627.7|43607.7|43627.7|43607.7|43627.1|43607.1|1
1738624600000|2025-02-03 23:16:40|43624.6|43604.6|43629.6|43609.6|43629.6|43609.6|43624.6|43604.6|3
1738624610000|2025-02-03 23:16:50|43630.2|43610.2|43637.1|43617.1|43637.1|43617.1|43630.2|43610.2|0
1738624620000|2025-02-03 23:17:00|43636.5|43616.5|43639.6|43619.6|43639.6|43619.6|43634.6|43614.6|0
1738624630000|2025-02-03 23:17:10|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|43634.6|43614.6|0
1738624640000|2025-02-03 23:17:20|43637.1|43617.1|43639.6|43619.6|43639.6|43619.6|43637.1|43617.1|0
1738624650000|2025-02-03 23:17:30|43640.2|43620.2|43644.6|43624.6|43644.6|43624.6|43640.2|43620.2|0
1738624660000|2025-02-03 23:17:40|43649.6|43629.6|43652.1|43632.1|43652.1|43632.1|43649.6|43629.6|0
1738624670000|2025-02-03 23:17:50|43654.6|43634.6|43657.1|43637.1|43657.1|43637.1|43654.6|43634.6|2
1738624680000|2025-02-03 23:18:00|43657.7|43637.7|43659.6|43639.6|43659.6|43639.6|43657.7|43637.7|0
1738624690000|2025-02-03 23:18:10|||||||||1
1738624700000|2025-02-03 23:18:20|||||||||2
1738624710000|2025-02-03 23:18:30|43655.4|43635.4|43649.6|43629.6|43655.4|43635.4|43649.6|43629.6|2
1738624720000|2025-02-03 23:18:40|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|4
1738624750000|2025-02-03 23:19:10|43652.1|43632.1|43652.7|43632.7|43652.7|43632.7|43652.1|43632.1|0
1738624760000|2025-02-03 23:19:20|43652.1|43632.1|43654.6|43634.6|43654.6|43634.6|43652.1|43632.1|0
1738624770000|2025-02-03 23:19:30|43655.2|43635.2|43659.6|43639.6|43659.6|43639.6|43655.2|43635.2|1
1738624790000|2025-02-03 23:19:50|43662.7|43642.7|43664.6|43644.6|43664.6|43644.6|43662.7|43642.7|0
1738624810000|2025-02-03 23:20:10|43666.5|43646.5|43667.1|43647.1|43667.1|43647.1|43664.6|43644.6|1
1738624820000|2025-02-03 23:20:20|43666.5|43646.5|43664.6|43644.6|43666.5|43646.5|43664.6|43644.6|0
1738624840000|2025-02-03 23:20:40|43664.1|43644.1|43662.1|43642.1|43664.1|43644.1|43662.1|43642.1|2
1738624850000|2025-02-03 23:20:50|43661|43641|43654.6|43634.6|43661|43641|43654.6|43634.6|2
1738624860000|2025-02-03 23:21:00|43653.5|43633.5|43654.6|43634.6|43654.6|43634.6|43649.6|43629.6|0
1738624880000|2025-02-03 23:21:20|43649.6|43629.6|43657.1|43637.1|43657.1|43637.1|43649.6|43629.6|0
1738624900000|2025-02-03 23:21:40|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|43659.6|43639.6|0
1738624920000|2025-02-03 23:22:00|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|0
1738624930000|2025-02-03 23:22:10|43659.1|43639.1|43654.6|43634.6|43659.1|43639.1|43654.6|43634.6|1
1738624940000|2025-02-03 23:22:20|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1738624950000|2025-02-03 23:22:30|43652.7|43632.7|43654.6|43634.6|43654.6|43634.6|43652.7|43632.7|0
1738624960000|2025-02-03 23:22:40|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|43652.1|43632.1|0
1738624970000|2025-02-03 23:22:50|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|43654.6|43634.6|0
1738624980000|2025-02-03 23:23:00|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|43649.6|43629.6|1
1738625040000|2025-02-03 23:24:00|||||||||1
1738625050000|2025-02-03 23:24:10|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|43647.1|43627.1|0
1738625070000|2025-02-03 23:24:30|43646.6|43626.6|43644.6|43624.6|43646.6|43626.6|43644.6|43624.6|3
1738625080000|2025-02-03 23:24:40|43644.1|43624.1|43644.6|43624.6|43645.2|43625.2|43639.6|43619.6|7
1738625090000|2025-02-03 23:24:50|43642.1|43622.1|43634.6|43614.6|43642.1|43622.1|43634.6|43614.6|5
1738625100000|2025-02-03 23:25:00|43635.8|43615.8|43639.6|43619.6|43639.6|43619.6|43635.8|43615.8|0
1738625110000|2025-02-03 23:25:10|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|43637.1|43617.1|0
1738625120000|2025-02-03 23:25:20|43634.6|43614.6|43631.6|43611.6|43634.6|43614.6|43631.6|43611.6|0
1738625130000|2025-02-03 23:25:30|43629.6|43609.6|43634.6|43614.6|43634.6|43614.6|43629.6|43609.6|0
1738625140000|2025-02-03 23:25:40|43634.1|43614.1|43630.2|43610.2|43634.1|43614.1|43630.2|43610.2|0
1738625150000|2025-02-03 23:25:50|43629.7|43609.7|43627.2|43607.2|43629.7|43609.7|43627.2|43607.2|0
1738625160000|2025-02-03 23:26:00|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|43629.7|43609.7|0
1738625170000|2025-02-03 23:26:10|43627.2|43607.2|43629.7|43609.7|43629.7|43609.7|43624.7|43604.7|1
1738625210000|2025-02-03 23:26:50|43632.2|43612.2|43639.7|43619.7|43639.7|43619.7|43632.2|43612.2|1
1738625220000|2025-02-03 23:27:00|43638.5|43618.5|43634.7|43614.7|43638.5|43618.5|43634.7|43614.7|0
1738625230000|2025-02-03 23:27:10|43633.5|43613.5|43622.2|43602.2|43633.5|43613.5|43622.2|43602.2|2
1738625240000|2025-02-03 23:27:20|43621.6|43601.6|43619.7|43599.7|43621.6|43601.6|43619.7|43599.7|0
1738625250000|2025-02-03 23:27:30|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|0
1738625260000|2025-02-03 23:27:40|43621.6|43601.6|43619.7|43599.7|43621.6|43601.6|43617.2|43597.2|0
1738625270000|2025-02-03 23:27:50|43622.2|43602.2|43619.7|43599.7|43622.2|43602.2|43619.7|43599.7|1
1738625280000|2025-02-03 23:28:00|43617.2|43597.2|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|0
1738625290000|2025-02-03 23:28:10|43619.1|43599.1|43617.2|43597.2|43619.7|43599.7|43617.2|43597.2|1
1738625300000|2025-02-03 23:28:20|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|0
1738625310000|2025-02-03 23:28:30|43614.1|43594.1|43609.7|43589.7|43614.1|43594.1|43609.7|43589.7|0
1738625320000|2025-02-03 23:28:40|43604.7|43584.7|43607.2|43587.2|43607.2|43587.2|43604.7|43584.7|1
1738625350000|2025-02-03 23:29:10|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|43609.7|43589.7|0
1738625370000|2025-02-03 23:29:30|43607.7|43587.7|43607.2|43587.2|43609.7|43589.7|43607.2|43587.2|1
1738625400000|2025-02-03 23:30:00|43606.6|43586.6|43607.2|43587.2|43609.7|43589.7|43604.7|43584.7|3
1738625410000|2025-02-03 23:30:10|43607.7|43587.7|43609.7|43589.7|43612.2|43592.2|43607.7|43587.7|0
1738625420000|2025-02-03 23:30:20|43607.2|43587.2|43612.2|43592.2|43612.2|43592.2|43607.2|43587.2|2
1738625430000|2025-02-03 23:30:30|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|43614.7|43594.7|1
1738625440000|2025-02-03 23:30:40|43612.7|43592.7|43612.2|43592.2|43612.7|43592.7|43612.2|43592.2|1
1738625470000|2025-02-03 23:31:10|43614.7|43594.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|3
1738625480000|2025-02-03 23:31:20|||||||||1
1738625490000|2025-02-03 23:31:30|43611.6|43591.6|43609.7|43589.7|43611.6|43591.6|43609.7|43589.7|2
1738625500000|2025-02-03 23:31:40|43609.1|43589.1|43612.2|43592.2|43612.2|43592.2|43607.2|43587.2|0
1738625520000|2025-02-03 23:32:00|||||||||1
1738625530000|2025-02-03 23:32:10|43613.3|43593.3|43617.8|43597.8|43617.8|43597.8|43613.3|43593.3|2
1738625540000|2025-02-03 23:32:20|43617.2|43597.2|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|0
1738625550000|2025-02-03 23:32:30|43617.2|43597.2|43617.8|43597.8|43617.8|43597.8|43617.2|43597.2|0
1738625560000|2025-02-03 23:32:40|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|0
1738625570000|2025-02-03 23:32:50|43622.8|43602.8|43629.7|43609.7|43630.3|43610.3|43622.8|43602.8|3
1738625580000|2025-02-03 23:33:00|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|2
1738625590000|2025-02-03 23:33:10|43619.7|43599.7|43614.7|43594.7|43619.7|43599.7|43614.7|43594.7|0
1738625600000|2025-02-03 23:33:20|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|43615.8|43595.8|0
1738625630000|2025-02-03 23:33:50|43615.3|43595.3|43619.7|43599.7|43619.7|43599.7|43615.3|43595.3|0
1738625640000|2025-02-03 23:34:00|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|1
1738625650000|2025-02-03 23:34:10|43623.3|43603.3|43627.2|43607.2|43627.2|43607.2|43623.3|43603.3|0
1738625660000|2025-02-03 23:34:20|43627.8|43607.8|43629.7|43609.7|43629.7|43609.7|43627.8|43607.8|1
1738625670000|2025-02-03 23:34:30|||||||||2
1738625690000|2025-02-03 23:34:50|43630.3|43610.3|43629.7|43609.7|43632.2|43612.2|43629.7|43609.7|1
1738625710000|2025-02-03 23:35:10|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|0
1738625720000|2025-02-03 23:35:20|43629.7|43609.7|43629.7|43609.7|43630.3|43610.3|43629.7|43609.7|1
1738625740000|2025-02-03 23:35:40|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|1
1738625750000|2025-02-03 23:35:50|||||||||1
1738625770000|2025-02-03 23:36:10|43622.2|43602.2|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|3
1738625780000|2025-02-03 23:36:20|||||||||1
1738625810000|2025-02-03 23:36:50|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|0
1738625820000|2025-02-03 23:37:00|||||||||1
1738625830000|2025-02-03 23:37:10|43621.6|43601.6|43624.7|43604.7|43624.7|43604.7|43619.7|43599.7|0
1738625850000|2025-02-03 23:37:30|43622.8|43602.8|43622.2|43602.2|43624.7|43604.7|43622.2|43602.2|3
1738625860000|2025-02-03 23:37:40|43621.6|43601.6|43619.7|43599.7|43621.6|43601.6|43619.7|43599.7|1
1738625870000|2025-02-03 23:37:50|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|43622.2|43602.2|1
1738625880000|2025-02-03 23:38:00|||||||||1
1738625890000|2025-02-03 23:38:10|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|2
1738625900000|2025-02-03 23:38:20|43624.1|43604.1|43624.7|43604.7|43624.7|43604.7|43622.2|43602.2|1
1738625920000|2025-02-03 23:38:40|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|1
1738625950000|2025-02-03 23:39:10|||||||||1
1738625980000|2025-02-03 23:39:40|||||||||1
1738626000000|2025-02-03 23:40:00|43626.6|43606.6|43622.2|43602.2|43626.6|43606.6|43622.2|43602.2|3
1738626010000|2025-02-03 23:40:10|||||||||3
1738626020000|2025-02-03 23:40:20|43621.6|43601.6|43622.2|43602.2|43622.2|43602.2|43619.7|43599.7|2
1738626030000|2025-02-03 23:40:30|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|0
1738626040000|2025-02-03 23:40:40|43620.9|43600.9|43624.7|43604.7|43624.7|43604.7|43620.9|43600.9|1
1738626070000|2025-02-03 23:41:10|43624.1|43604.1|43622.2|43602.2|43624.1|43604.1|43622.2|43602.2|0
1738626090000|2025-02-03 23:41:30|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|2
1738626100000|2025-02-03 23:41:40|43622.2|43602.2|43619.7|43599.7|43624.7|43604.7|43619.7|43599.7|0
1738626110000|2025-02-03 23:41:50|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|1
1738626120000|2025-02-03 23:42:00|43626.6|43606.6|43624.7|43604.7|43629.7|43609.7|43624.7|43604.7|1
1738626150000|2025-02-03 23:42:30|||||||||1
1738626160000|2025-02-03 23:42:40|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|43619.7|43599.7|1
1738626170000|2025-02-03 23:42:50|43614.7|43594.7|43609.7|43589.7|43614.7|43594.7|43609.7|43589.7|1
1738626180000|2025-02-03 23:43:00|||||||||2
1738626190000|2025-02-03 23:43:10|||||||||1
1738626200000|2025-02-03 23:43:20|||||||||1
1738626210000|2025-02-03 23:43:30|43609.1|43589.1|43599.1|43579.1|43609.1|43589.1|43599.1|43579.1|6
1738626230000|2025-02-03 23:43:50|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|1
1738626240000|2025-02-03 23:44:00|43602.8|43582.8|43604.7|43584.7|43604.7|43584.7|43602.8|43582.8|0
1738626270000|2025-02-03 23:44:30|43609.7|43589.7|43614.7|43594.7|43614.7|43594.7|43609.7|43589.7|1
1738626280000|2025-02-03 23:44:40|43619.7|43599.7|43625.3|43605.3|43625.3|43605.3|43619.7|43599.7|0
1738626290000|2025-02-03 23:44:50|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|43624.7|43604.7|1
1738626300000|2025-02-03 23:45:00|43624.1|43604.1|43614.7|43594.7|43624.1|43604.1|43614.7|43594.7|2
1738626310000|2025-02-03 23:45:10|43619.7|43599.7|43624.7|43604.7|43624.7|43604.7|43619.7|43599.7|0
1738626320000|2025-02-03 23:45:20|43623.5|43603.5|43619.7|43599.7|43623.5|43603.5|43619.7|43599.7|2
1738626330000|2025-02-03 23:45:30|43619.1|43599.1|43619.7|43599.7|43619.7|43599.7|43617.2|43597.2|0
1738626360000|2025-02-03 23:46:00|43617.2|43597.2|43614.7|43594.7|43617.2|43597.2|43614.7|43594.7|1
1738626370000|2025-02-03 23:46:10|43613.5|43593.5|43609.7|43589.7|43613.5|43593.5|43609.7|43589.7|0
1738626390000|2025-02-03 23:46:30|43606.6|43586.6|43602.2|43582.2|43606.6|43586.6|43602.2|43582.2|4
1738626400000|2025-02-03 23:46:40|43601|43581|43599.7|43579.7|43601|43581|43597.2|43577.2|0
1738626410000|2025-02-03 23:46:50|||||||||1
1738626430000|2025-02-03 23:47:10|43598|43578|43582.8|43562.8|43598|43578|43582.2|43562.2|8
1738626440000|2025-02-03 23:47:20|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|43584.7|43564.7|0
1738626450000|2025-02-03 23:47:30|43585.3|43565.3|43584.7|43564.7|43586.6|43566.6|43584.7|43564.7|2
1738626460000|2025-02-03 23:47:40|43585.3|43565.3|43582.2|43562.2|43589.7|43569.7|43582.2|43562.2|1
1738626480000|2025-02-03 23:48:00|43582.8|43562.8|43579.7|43559.7|43584.7|43564.7|43579.7|43559.7|2
1738626510000|2025-02-03 23:48:30|43580.9|43560.9|43584.7|43564.7|43584.7|43564.7|43580.9|43560.9|7
1738626520000|2025-02-03 23:48:40|43585.3|43565.3|43589.7|43569.7|43589.7|43569.7|43585.3|43565.3|0
1738626530000|2025-02-03 23:48:50|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|3
1738626540000|2025-02-03 23:49:00|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|0
1738626560000|2025-02-03 23:49:20|||||||||1
1738626570000|2025-02-03 23:49:30|43590.3|43570.3|43589.1|43569.1|43590.3|43570.3|43589.1|43569.1|1
1738626580000|2025-02-03 23:49:40|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1738626600000|2025-02-03 23:50:00|43589.7|43569.7|43587.2|43567.2|43589.7|43569.7|43587.2|43567.2|2
1738626620000|2025-02-03 23:50:20|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|0
1738626630000|2025-02-03 23:50:30|43587.4|43567.4|43577.2|43557.2|43587.4|43567.4|43577.2|43557.2|5
1738626640000|2025-02-03 23:50:40|43576.6|43556.6|43574.7|43554.7|43576.6|43556.6|43572.8|43552.8|2
1738626660000|2025-02-03 23:51:00|43579.7|43559.7|43576.6|43556.6|43579.7|43559.7|43574.7|43554.7|1
1738626670000|2025-02-03 23:51:10|43574.7|43554.7|43571.6|43551.6|43574.7|43554.7|43571.6|43551.6|6
1738626680000|2025-02-03 23:51:20|43574.7|43554.7|43584.7|43564.7|43584.7|43564.7|43574.7|43554.7|0
1738626690000|2025-02-03 23:51:30|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|2
1738626700000|2025-02-03 23:51:40|43579.1|43559.1|43577.2|43557.2|43579.1|43559.1|43577.2|43557.2|0
1738626710000|2025-02-03 23:51:50|43579.7|43559.7|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|2
1738626720000|2025-02-03 23:52:00|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|2
1738626730000|2025-02-03 23:52:10|43575.3|43555.3|43577.2|43557.2|43577.2|43557.2|43575.3|43555.3|0
1738626740000|2025-02-03 23:52:20|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|5
1738626750000|2025-02-03 23:52:30|43577.2|43557.2|43574.7|43554.7|43579.1|43559.1|43574.7|43554.7|4
1738626770000|2025-02-03 23:52:50|43575.3|43555.3|43567.2|43547.2|43577.2|43557.2|43567.2|43547.2|20
1738626780000|2025-02-03 23:53:00|43569.7|43549.7|43572.8|43552.8|43572.8|43552.8|43569.7|43549.7|11
1738626790000|2025-02-03 23:53:10|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|3
1738626810000|2025-02-03 23:53:30|43574.2|43554.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|0
1738626840000|2025-02-03 23:54:00|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|1
1738626860000|2025-02-03 23:54:20|43575.3|43555.3|43577.2|43557.2|43577.8|43557.8|43575.3|43555.3|2
1738626870000|2025-02-03 23:54:30|43576.1|43556.1|43572.2|43552.2|43576.1|43556.1|43572.2|43552.2|1
1738626880000|2025-02-03 23:54:40|43567.2|43547.2|43564.7|43544.7|43567.2|43547.2|43564.7|43544.7|5
1738626890000|2025-02-03 23:54:50|43565.9|43545.9|43572.2|43552.2|43572.2|43552.2|43565.9|43545.9|4
1738626900000|2025-02-03 23:55:00|||||||||1
1738626910000|2025-02-03 23:55:10|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1738626920000|2025-02-03 23:55:20|43569.2|43549.2|43568.6|43548.6|43569.2|43549.2|43568.6|43548.6|1
1738626930000|2025-02-03 23:55:30|43566.7|43546.7|43564.7|43544.7|43566.7|43546.7|43564.7|43544.7|3
1738626960000|2025-02-03 23:56:00|43562.2|43542.2|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|3
1738626970000|2025-02-03 23:56:10|43565.9|43545.9|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|1
1738626980000|2025-02-03 23:56:20|43559.7|43539.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|2
1738627010000|2025-02-03 23:56:50|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1738627020000|2025-02-03 23:57:00|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|43567.8|43547.8|0
1738627030000|2025-02-03 23:57:10|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1738627040000|2025-02-03 23:57:20|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|3
1738627070000|2025-02-03 23:57:50|||||||||6
1738627080000|2025-02-03 23:58:00|43564.2|43544.2|43564.7|43544.7|43564.7|43544.7|43564.2|43544.2|1
1738627090000|2025-02-03 23:58:10|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|17
1738627100000|2025-02-03 23:58:20|43554.7|43534.7|43554.7|43534.7|43556.7|43536.7|43554.7|43534.7|0
1738627110000|2025-02-03 23:58:30|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|0
1738627120000|2025-02-03 23:58:40|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|4
1738627140000|2025-02-03 23:59:00|||||||||1
1738627160000|2025-02-03 23:59:20|43557.8|43537.8|43557.3|43537.3|43559.8|43539.8|43557.3|43537.3|2
1738627190000|2025-02-03 23:59:50|43559.8|43539.8|43564.8|43544.8|43564.8|43544.8|43559.8|43539.8|4
1738627200000|2025-02-04 00:00:00|43567.3|43547.3|43599.8|43579.8|43599.8|43579.8|43564.8|43544.8|15
1738627210000|2025-02-04 00:00:10|43600.3|43580.3|43602.8|43582.8|43602.8|43582.8|43600.3|43580.3|4
1738627220000|2025-02-04 00:00:20|||||||||2
1738627230000|2025-02-04 00:00:30|43603.4|43583.4|43600.3|43580.3|43603.4|43583.4|43600.3|43580.3|8
1738627240000|2025-02-04 00:00:40|43599.2|43579.2|43594.8|43574.8|43599.2|43579.2|43594.8|43574.8|1
1738627250000|2025-02-04 00:00:50|43595.9|43575.9|43599.8|43579.8|43599.8|43579.8|43595.9|43575.9|1
1738627260000|2025-02-04 00:01:00|43599.2|43579.2|43594.8|43574.8|43599.2|43579.2|43594.8|43574.8|1
1738627270000|2025-02-04 00:01:10|43594.2|43574.2|43589.8|43569.8|43594.2|43574.2|43589.8|43569.8|0
1738627290000|2025-02-04 00:01:30|43589.2|43569.2|43589.8|43569.8|43589.8|43569.8|43589.2|43569.2|1
1738627300000|2025-02-04 00:01:40|43587.3|43567.3|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|1
1738627310000|2025-02-04 00:01:50|43584.2|43564.2|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|0
1738627330000|2025-02-04 00:02:10|43585.9|43565.9|43589.8|43569.8|43589.8|43569.8|43585.9|43565.9|1
1738627340000|2025-02-04 00:02:20|43590.3|43570.3|43579.8|43559.8|43592.3|43572.3|43579.8|43559.8|1
1738627350000|2025-02-04 00:02:30|43577.3|43557.3|43574.8|43554.8|43577.3|43557.3|43574.8|43554.8|0
1738627360000|2025-02-04 00:02:40|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|0
1738627370000|2025-02-04 00:02:50|43570.3|43550.3|43569.8|43549.8|43570.3|43550.3|43569.8|43549.8|1
1738627380000|2025-02-04 00:03:00|43569.2|43549.2|43567.3|43547.3|43569.2|43549.2|43567.3|43547.3|0
1738627390000|2025-02-04 00:03:10|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|43569.8|43549.8|0
1738627400000|2025-02-04 00:03:20|43572.8|43552.8|43574.8|43554.8|43574.8|43554.8|43572.8|43552.8|1
1738627410000|2025-02-04 00:03:30|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|1
1738627440000|2025-02-04 00:04:00|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|1
1738627470000|2025-02-04 00:04:30|43575.4|43555.4|43574.8|43554.8|43575.4|43555.4|43572.3|43552.3|6
1738627490000|2025-02-04 00:04:50|43575.9|43555.9|43579.8|43559.8|43579.8|43559.8|43575.9|43555.9|0
1738627500000|2025-02-04 00:05:00|43579.2|43559.2|43579.8|43559.8|43579.8|43559.8|43577.3|43557.3|0
1738627510000|2025-02-04 00:05:10|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|0
1738627540000|2025-02-04 00:05:40|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|2
1738627550000|2025-02-04 00:05:50|43585.4|43565.4|43587.3|43567.3|43589.8|43569.8|43585.4|43565.4|6
1738627570000|2025-02-04 00:06:10|43589.8|43569.8|43584.8|43564.8|43589.8|43569.8|43584.8|43564.8|0
1738627600000|2025-02-04 00:06:40|43585.9|43565.9|43565.9|43545.9|43589.8|43569.8|43565.9|43545.9|4
1738627610000|2025-02-04 00:06:50|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|1
1738627620000|2025-02-04 00:07:00|43568.4|43548.4|43570.9|43550.9|43570.9|43550.9|43568.4|43548.4|1
1738627630000|2025-02-04 00:07:10|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|0
1738627640000|2025-02-04 00:07:20|43572.9|43552.9|43570.9|43550.9|43572.9|43552.9|43570.9|43550.9|0
1738627650000|2025-02-04 00:07:30|43569|43549|43569|43549|43570.9|43550.9|43568.4|43548.4|0
1738627660000|2025-02-04 00:07:40|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|0
1738627680000|2025-02-04 00:08:00|43571.5|43551.5|43570.9|43550.9|43573.4|43553.4|43570.9|43550.9|1
1738627700000|2025-02-04 00:08:20|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|43568.4|43548.4|1
1738627710000|2025-02-04 00:08:30|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|43565.9|43545.9|1
1738627720000|2025-02-04 00:08:40|43565.4|43545.4|43560.9|43540.9|43565.9|43545.9|43560.9|43540.9|0
1738627730000|2025-02-04 00:08:50|||||||||2
1738627740000|2025-02-04 00:09:00|43561.5|43541.5|43563.4|43543.4|43563.4|43543.4|43561.5|43541.5|0
1738627750000|2025-02-04 00:09:10|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|43560.9|43540.9|0
1738627760000|2025-02-04 00:09:20|43563.4|43543.4|43563.5|43543.5|43563.5|43543.5|43563.4|43543.4|2
1738627770000|2025-02-04 00:09:30|43566|43546|43566|43546|43566|43546|43566|43546|1
1738627780000|2025-02-04 00:09:40|43564|43544|43563.5|43543.5|43564|43544|43563.5|43543.5|2
1738627790000|2025-02-04 00:09:50|43565.4|43545.4|43563.5|43543.5|43565.4|43545.4|43563.5|43543.5|3
1738627800000|2025-02-04 00:10:00|43561|43541|43561|43541|43561|43541|43561|43541|2
1738627810000|2025-02-04 00:10:10|43560.4|43540.4|43557.9|43537.9|43560.4|43540.4|43557.9|43537.9|2
1738627820000|2025-02-04 00:10:20|43561|43541|43556|43536|43561|43541|43556|43536|1
1738627830000|2025-02-04 00:10:30|43556.5|43536.5|43556|43536|43557.9|43537.9|43556|43536|0
1738627840000|2025-02-04 00:10:40|43558.5|43538.5|43561|43541|43561|43541|43556|43536|0
1738627850000|2025-02-04 00:10:50|43558.5|43538.5|43556|43536|43558.5|43538.5|43556|43536|0
1738627860000|2025-02-04 00:11:00|43557.9|43537.9|43561|43541|43561|43541|43556|43536|1
1738627870000|2025-02-04 00:11:10|||||||||2
1738627880000|2025-02-04 00:11:20|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1738627910000|2025-02-04 00:11:50|43561|43541|43563.5|43543.5|43563.5|43543.5|43561|43541|4
1738627920000|2025-02-04 00:12:00|43566|43546|43566|43546|43566|43546|43566|43546|1
1738627930000|2025-02-04 00:12:10|43566.5|43546.5|43568.5|43548.5|43568.5|43548.5|43566.5|43546.5|0
1738627940000|2025-02-04 00:12:20|43567.9|43547.9|43564|43544|43568.5|43548.5|43564|43544|16
1738627950000|2025-02-04 00:12:30|43562.9|43542.9|43561|43541|43562.9|43542.9|43561|43541|0
1738627960000|2025-02-04 00:12:40|43561.5|43541.5|43563.5|43543.5|43563.5|43543.5|43561|43541|0
1738627970000|2025-02-04 00:12:50|43561|43541|43561|43541|43561|43541|43561|43541|0
1738627980000|2025-02-04 00:13:00|43560.4|43540.4|43562.9|43542.9|43562.9|43542.9|43560.4|43540.4|1
1738627990000|2025-02-04 00:13:10|43560.4|43540.4|43562.9|43542.9|43562.9|43542.9|43560.4|43540.4|0
1738628000000|2025-02-04 00:13:20|43561|43541|43563.5|43543.5|43563.5|43543.5|43561|43541|0
1738628010000|2025-02-04 00:13:30|43562.9|43542.9|43561|43541|43562.9|43542.9|43561|43541|5
1738628020000|2025-02-04 00:13:40|43560.4|43540.4|43560.4|43540.4|43561|43541|43560.4|43540.4|1
1738628030000|2025-02-04 00:13:50|43561|43541|43561|43541|43561|43541|43561|43541|2
1738628070000|2025-02-04 00:14:30|43561.5|43541.5|43563.5|43543.5|43563.5|43543.5|43561.5|43541.5|0
1738628100000|2025-02-04 00:15:00|43564.1|43544.1|43566|43546|43566|43546|43564.1|43544.1|2
1738628120000|2025-02-04 00:15:20|43570.8|43550.8|43586.7|43566.7|43586.7|43566.7|43570.8|43550.8|1
1738628130000|2025-02-04 00:15:30|43587.9|43567.9|43589.2|43569.2|43589.8|43569.8|43587.9|43567.9|3
1738628140000|2025-02-04 00:15:40|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|0
1738628150000|2025-02-04 00:15:50|43585.4|43565.4|43584.8|43564.8|43585.4|43565.4|43584.8|43564.8|3
1738628160000|2025-02-04 00:16:00|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|0
1738628170000|2025-02-04 00:16:10|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|1
1738628180000|2025-02-04 00:16:20|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|0
1738628200000|2025-02-04 00:16:40|43587.9|43567.9|43589.8|43569.8|43589.8|43569.8|43587.9|43567.9|4
1738628210000|2025-02-04 00:16:50|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|0
1738628220000|2025-02-04 00:17:00|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|2
1738628310000|2025-02-04 00:18:30|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|2
1738628320000|2025-02-04 00:18:40|43589.2|43569.2|43587.3|43567.3|43589.2|43569.2|43587.3|43567.3|1
1738628330000|2025-02-04 00:18:50|||||||||1
1738628340000|2025-02-04 00:19:00|43586.7|43566.7|43581.7|43561.7|43586.7|43566.7|43581.7|43561.7|0
1738628350000|2025-02-04 00:19:10|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|1
1738628360000|2025-02-04 00:19:20|43584.2|43564.2|43584.8|43564.8|43584.8|43564.8|43584.2|43564.2|0
1738628380000|2025-02-04 00:19:40|43582.9|43562.9|43584.8|43564.8|43584.8|43564.8|43579.8|43559.8|1
1738628390000|2025-02-04 00:19:50|43584.2|43564.2|43579.8|43559.8|43584.2|43564.2|43579.8|43559.8|0
1738628410000|2025-02-04 00:20:10|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|3
1738628420000|2025-02-04 00:20:20|43582.9|43562.9|43579.8|43559.8|43582.9|43562.9|43579.8|43559.8|0
1738628430000|2025-02-04 00:20:30|43584.8|43564.8|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1738628440000|2025-02-04 00:20:40|43586.7|43566.7|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|0
1738628450000|2025-02-04 00:20:50|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|0
1738628480000|2025-02-04 00:21:20|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|1
1738628490000|2025-02-04 00:21:30|43582.3|43562.3|43584.8|43564.8|43584.8|43564.8|43582.3|43562.3|0
1738628500000|2025-02-04 00:21:40|||||||||1
1738628510000|2025-02-04 00:21:50|||||||||2
1738628520000|2025-02-04 00:22:00|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|43587.3|43567.3|0
1738628530000|2025-02-04 00:22:10|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|0
1738628550000|2025-02-04 00:22:30|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|43590.4|43570.4|2
1738628570000|2025-02-04 00:22:50|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|0
1738628580000|2025-02-04 00:23:00|43592.3|43572.3|43591|43571|43593.5|43573.5|43590.4|43570.4|3
1738628620000|2025-02-04 00:23:40|43591.6|43571.6|43594.8|43574.8|43599.8|43579.8|43591.6|43571.6|3
1738628640000|2025-02-04 00:24:00|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|1
1738628660000|2025-02-04 00:24:20|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|0
1738628670000|2025-02-04 00:24:30|43601.7|43581.7|43599.8|43579.8|43601.7|43581.7|43599.8|43579.8|0
1738628680000|2025-02-04 00:24:40|43604.8|43584.8|43597.3|43577.3|43604.8|43584.8|43597.3|43577.3|4
1738628690000|2025-02-04 00:24:50|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|2
1738628700000|2025-02-04 00:25:00|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|0
1738628710000|2025-02-04 00:25:10|43599.2|43579.2|43599.8|43579.8|43599.8|43579.8|43599.2|43579.2|5
1738628730000|2025-02-04 00:25:30|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1738628780000|2025-02-04 00:26:20|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|2
1738628790000|2025-02-04 00:26:30|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|2
1738628800000|2025-02-04 00:26:40|43604.3|43584.3|43604.8|43584.8|43604.8|43584.8|43604.3|43584.3|0
1738628810000|2025-02-04 00:26:50|43607.3|43587.3|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|4
1738628820000|2025-02-04 00:27:00|43599.8|43579.8|43606.8|43586.8|43606.8|43586.8|43599.8|43579.8|6
1738628830000|2025-02-04 00:27:10|43608.7|43588.7|43604.8|43584.8|43609.8|43589.8|43604.8|43584.8|1
1738628840000|2025-02-04 00:27:20|43599.8|43579.8|43602.3|43582.3|43604.8|43584.8|43599.8|43579.8|0
1738628860000|2025-02-04 00:27:40|43600.4|43580.4|43599.8|43579.8|43600.4|43580.4|43599.8|43579.8|1
1738628870000|2025-02-04 00:27:50|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|0
1738628880000|2025-02-04 00:28:00|43601.8|43581.8|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|0
1738628900000|2025-02-04 00:28:20|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|1
1738628930000|2025-02-04 00:28:50|43602.9|43582.9|43604.8|43584.8|43607.3|43587.3|43602.9|43582.9|1
1738628950000|2025-02-04 00:29:10|43602.9|43582.9|43599.8|43579.8|43604.8|43584.8|43599.8|43579.8|1
1738628990000|2025-02-04 00:29:50|43600.4|43580.4|43600.4|43580.4|43602.3|43582.3|43599.8|43579.8|0
1738629000000|2025-02-04 00:30:00|43602.3|43582.3|43602.3|43582.3|43602.3|43582.3|43599.8|43579.8|1
1738629020000|2025-02-04 00:30:20|43604.3|43584.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|0
1738629050000|2025-02-04 00:30:50|43599.8|43579.8|43599.8|43579.8|43602.3|43582.3|43599.8|43579.8|0
1738629060000|2025-02-04 00:31:00|43599.9|43579.9|43604.9|43584.9|43604.9|43584.9|43599.9|43579.9|2
1738629080000|2025-02-04 00:31:20|43604.3|43584.3|43602.4|43582.4|43604.3|43584.3|43602.4|43582.4|0
1738629100000|2025-02-04 00:31:40|43599.9|43579.9|43605.4|43585.4|43605.4|43585.4|43599.9|43579.9|3
1738629110000|2025-02-04 00:31:50|||||||||3
1738629120000|2025-02-04 00:32:00|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1738629140000|2025-02-04 00:32:20|43607.9|43587.9|43609.9|43589.9|43609.9|43589.9|43607.9|43587.9|0
1738629150000|2025-02-04 00:32:30|43609.3|43589.3|43609.9|43589.9|43609.9|43589.9|43607.9|43587.9|0
1738629160000|2025-02-04 00:32:40|43606.8|43586.8|43604.9|43584.9|43609.9|43589.9|43604.9|43584.9|0
1738629190000|2025-02-04 00:33:10|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1738629240000|2025-02-04 00:34:00|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|1
1738629250000|2025-02-04 00:34:10|43607.4|43587.4|43609.9|43589.9|43609.9|43589.9|43607.4|43587.4|0
1738629280000|2025-02-04 00:34:40|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|43607.4|43587.4|0
1738629310000|2025-02-04 00:35:10|43604.9|43584.9|43602.4|43582.4|43604.9|43584.9|43602.4|43582.4|3
1738629320000|2025-02-04 00:35:20|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|0
1738629340000|2025-02-04 00:35:40|43602.4|43582.4|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|0
1738629350000|2025-02-04 00:35:50|||||||||1
1738629360000|2025-02-04 00:36:00|43602.4|43582.4|43602.4|43582.4|43602.4|43582.4|43599.9|43579.9|0
1738629370000|2025-02-04 00:36:10|||||||||1
1738629400000|2025-02-04 00:36:40|||||||||1
1738629410000|2025-02-04 00:36:50|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|43599.9|43579.9|0
1738629420000|2025-02-04 00:37:00|43597.4|43577.4|43599.9|43579.9|43599.9|43579.9|43597.4|43577.4|0
1738629430000|2025-02-04 00:37:10|43600.5|43580.5|43599.9|43579.9|43602.4|43582.4|43599.9|43579.9|0
1738629480000|2025-02-04 00:38:00|43600.5|43580.5|43599.9|43579.9|43601.8|43581.8|43599.9|43579.9|0
1738629490000|2025-02-04 00:38:10|43602.4|43582.4|43604.3|43584.3|43604.3|43584.3|43602.4|43582.4|5
1738629500000|2025-02-04 00:38:20|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|0
1738629510000|2025-02-04 00:38:30|43604.3|43584.3|43606.8|43586.8|43606.8|43586.8|43604.3|43584.3|0
1738629520000|2025-02-04 00:38:40|43606.2|43586.2|43602.4|43582.4|43606.2|43586.2|43602.4|43582.4|1
1738629550000|2025-02-04 00:39:10|43603.5|43583.5|43607.4|43587.4|43607.4|43587.4|43603.5|43583.5|1
1738629560000|2025-02-04 00:39:20|43606.8|43586.8|43604.9|43584.9|43607.4|43587.4|43604.9|43584.9|0
1738629570000|2025-02-04 00:39:30|43605.5|43585.5|43607.4|43587.4|43607.4|43587.4|43605.5|43585.5|0
1738629610000|2025-02-04 00:40:10|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|43604.9|43584.9|3
1738629620000|2025-02-04 00:40:20|||||||||2
1738629640000|2025-02-04 00:40:40|43604.3|43584.3|43602.4|43582.4|43604.3|43584.3|43602.4|43582.4|0
1738629680000|2025-02-04 00:41:20|43604.9|43584.9|43600.5|43580.5|43604.9|43584.9|43600.5|43580.5|7
1738629700000|2025-02-04 00:41:40|43598.5|43578.5|43600.5|43580.5|43600.5|43580.5|43598.5|43578.5|0
1738629710000|2025-02-04 00:41:50|43603|43583|43603|43583|43603|43583|43603|43583|0
1738629720000|2025-02-04 00:42:00|43602.4|43582.4|43595.5|43575.5|43602.4|43582.4|43595.5|43575.5|4
1738629730000|2025-02-04 00:42:10|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|0
1738629740000|2025-02-04 00:42:20|43593.6|43573.6|43590.5|43570.5|43593.6|43573.6|43590.5|43570.5|1
1738629750000|2025-02-04 00:42:30|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|4
1738629770000|2025-02-04 00:42:50|43583|43563|43583|43563|43585.5|43565.5|43583|43563|0
1738629780000|2025-02-04 00:43:00|||||||||1
1738629790000|2025-02-04 00:43:10|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|0
1738629800000|2025-02-04 00:43:20|43583|43563|43583|43563|43583|43563|43583|43563|1
1738629850000|2025-02-04 00:44:10|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|43585.5|43565.5|2
1738629870000|2025-02-04 00:44:30|43586.1|43566.1|43588|43568|43588|43568|43586.1|43566.1|1
1738629890000|2025-02-04 00:44:50|43588.6|43568.6|43593|43573|43593|43573|43588.6|43568.6|0
1738629900000|2025-02-04 00:45:00|43590.5|43570.5|43593|43573|43593|43573|43590.5|43570.5|1
1738629920000|2025-02-04 00:45:20|43593.6|43573.6|43593|43573|43593.6|43573.6|43593|43573|1
1738629930000|2025-02-04 00:45:30|||||||||1
1738629940000|2025-02-04 00:45:40|43594.9|43574.9|43593|43573|43594.9|43574.9|43593|43573|0
1738629950000|2025-02-04 00:45:50|43592.4|43572.4|43590.5|43570.5|43593|43573|43590.5|43570.5|1
1738629960000|2025-02-04 00:46:00|43592.4|43572.4|43593|43573|43593|43573|43590.5|43570.5|0
1738629980000|2025-02-04 00:46:20|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|43590.5|43570.5|0
1738629990000|2025-02-04 00:46:30|43589.9|43569.9|43587.4|43567.4|43589.9|43569.9|43587.4|43567.4|0
1738630020000|2025-02-04 00:47:00|||||||||1
1738630040000|2025-02-04 00:47:20|43584.9|43564.9|43583|43563|43584.9|43564.9|43583|43563|1
1738630050000|2025-02-04 00:47:30|43582.4|43562.4|43580.5|43560.5|43582.4|43562.4|43580.5|43560.5|3
1738630090000|2025-02-04 00:48:10|||||||||3
1738630110000|2025-02-04 00:48:30|43579.9|43559.9|43583|43563|43583|43563|43579.9|43559.9|0
1738630120000|2025-02-04 00:48:40|43583.6|43563.6|43583|43563|43585.5|43565.5|43583|43563|0
1738630150000|2025-02-04 00:49:10|43583.6|43563.6|43592.4|43572.4|43593|43573|43583.6|43563.6|6
1738630160000|2025-02-04 00:49:20|43590.5|43570.5|43593|43573|43593|43573|43588|43568|1
1738630170000|2025-02-04 00:49:30|43590.5|43570.5|43590.5|43570.5|43593|43573|43590.5|43570.5|0
1738630180000|2025-02-04 00:49:40|43591.1|43571.1|43588|43568|43593|43573|43588|43568|0
1738630190000|2025-02-04 00:49:50|43587.4|43567.4|43583|43563|43587.4|43567.4|43583|43563|1
1738630210000|2025-02-04 00:50:10|43578|43558|43578|43558|43578|43558|43575.5|43555.5|2
1738630220000|2025-02-04 00:50:20|||||||||1
1738630230000|2025-02-04 00:50:30|43577.4|43557.4|43575.5|43555.5|43577.4|43557.4|43575.5|43555.5|1
1738630270000|2025-02-04 00:51:10|||||||||3
1738630280000|2025-02-04 00:51:20|43576.7|43556.7|43580.5|43560.5|43580.5|43560.5|43576.7|43556.7|1
1738630290000|2025-02-04 00:51:30|||||||||1
1738630340000|2025-02-04 00:52:20|43581.1|43561.1|43583|43563|43583|43563|43581.1|43561.1|0
1738630370000|2025-02-04 00:52:50|43584.9|43564.9|43586.1|43566.1|43586.1|43566.1|43584.9|43564.9|1
1738630380000|2025-02-04 00:53:00|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1738630390000|2025-02-04 00:53:10|43586.1|43566.1|43585.5|43565.5|43586.1|43566.1|43585.5|43565.5|1
1738630440000|2025-02-04 00:54:00|43588|43568|43588|43568|43588|43568|43588|43568|0
1738630450000|2025-02-04 00:54:10|43590.5|43570.5|43588|43568|43590.5|43570.5|43588|43568|0
1738630460000|2025-02-04 00:54:20|43589.9|43569.9|43590.5|43570.5|43590.5|43570.5|43589.9|43569.9|1
1738630470000|2025-02-04 00:54:30|43591.1|43571.1|43593|43573|43593|43573|43591.1|43571.1|1
1738630480000|2025-02-04 00:54:40|43593.6|43573.6|43593|43573|43595.5|43575.5|43593|43573|1
1738630500000|2025-02-04 00:55:00|43590.5|43570.5|43593|43573|43593|43573|43590.5|43570.5|0
1738630530000|2025-02-04 00:55:30|43592.4|43572.4|43593|43573|43593|43573|43592.4|43572.4|1
1738630560000|2025-02-04 00:56:00|43591.1|43571.1|43583|43563|43591.1|43571.1|43583|43563|2
1738630600000|2025-02-04 00:56:40|43585.5|43565.5|43588|43568|43588|43568|43585.5|43565.5|0
1738630630000|2025-02-04 00:57:10|43592.4|43572.4|43593.6|43573.6|43593.6|43573.6|43592.4|43572.4|1
1738630670000|2025-02-04 00:57:50|43593|43573|43592.4|43572.4|43593|43573|43592.4|43572.4|5
1738630680000|2025-02-04 00:58:00|43590.5|43570.5|43588|43568|43590.5|43570.5|43588|43568|0
1738630690000|2025-02-04 00:58:10|43588.6|43568.6|43590.5|43570.5|43590.5|43570.5|43588|43568|8
1738630700000|2025-02-04 00:58:20|43591.1|43571.1|43593|43573|43593|43573|43591.1|43571.1|0
1738630710000|2025-02-04 00:58:30|43594.2|43574.2|43598|43578|43600.5|43580.5|43594.2|43574.2|1
1738630730000|2025-02-04 00:58:50|43600.5|43580.5|43603|43583|43603|43583|43600.5|43580.5|1
1738630760000|2025-02-04 00:59:20|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43604.9|43584.9|5
1738630770000|2025-02-04 00:59:30|43608|43588|43608|43588|43608|43588|43605.5|43585.5|0
1738630800000|2025-02-04 01:00:00|43607.4|43587.4|43614.5|43594.5|43626.9|43606.9|43592.6|43572.6|90
1738630810000|2025-02-04 01:00:10|43610.7|43590.7|43605.7|43585.7|43610.7|43590.7|43605.7|43585.7|5
1738630820000|2025-02-04 01:00:20|43605.1|43585.1|43595.1|43575.1|43605.1|43585.1|43595.1|43575.1|1
1738630840000|2025-02-04 01:00:40|43596.3|43576.3|43610.1|43590.1|43610.1|43590.1|43596.3|43576.3|8
1738630850000|2025-02-04 01:00:50|43612.6|43592.6|43612.6|43592.6|43615.1|43595.1|43612.6|43592.6|4
1738630860000|2025-02-04 01:01:00|43615.1|43595.1|43635.7|43615.7|43638.2|43618.2|43615.1|43595.1|13
1738630870000|2025-02-04 01:01:10|43630.7|43610.7|43633.2|43613.2|43633.2|43613.2|43630.7|43610.7|10
1738630880000|2025-02-04 01:01:20|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|2
1738630890000|2025-02-04 01:01:30|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|3
1738630900000|2025-02-04 01:01:40|43632.6|43612.6|43633.2|43613.2|43633.2|43613.2|43630.7|43610.7|6
1738630920000|2025-02-04 01:02:00|43635.7|43615.7|43638.2|43618.2|43638.2|43618.2|43633.2|43613.2|3
1738630930000|2025-02-04 01:02:10|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|43643.2|43623.2|4
1738630940000|2025-02-04 01:02:20|43643.8|43623.8|43650.7|43630.7|43650.7|43630.7|43643.8|43623.8|22
1738630950000|2025-02-04 01:02:30|43650.1|43630.1|43648.2|43628.2|43650.1|43630.1|43648.2|43628.2|0
1738630960000|2025-02-04 01:02:40|43645.1|43625.1|43640.7|43620.7|43645.1|43625.1|43640.7|43620.7|8
1738630970000|2025-02-04 01:02:50|43645.7|43625.7|43645.7|43625.7|43645.7|43625.7|43643.2|43623.2|1
1738630980000|2025-02-04 01:03:00|43650.7|43630.7|43653.2|43633.2|43653.2|43633.2|43650.7|43630.7|0
1738631000000|2025-02-04 01:03:20|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|43655.7|43635.7|2
1738631010000|2025-02-04 01:03:30|43656.3|43636.3|43660.7|43640.7|43660.7|43640.7|43656.3|43636.3|4
1738631020000|2025-02-04 01:03:40|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|43658.2|43638.2|0
1738631030000|2025-02-04 01:03:50|43657.6|43637.6|43650.7|43630.7|43657.6|43637.6|43650.7|43630.7|2
1738631040000|2025-02-04 01:04:00|43650.1|43630.1|43645.1|43625.1|43650.1|43630.1|43645.1|43625.1|1
1738631050000|2025-02-04 01:04:10|43643.2|43623.2|43640.1|43620.1|43643.2|43623.2|43640.1|43620.1|1
1738631060000|2025-02-04 01:04:20|43638.2|43618.2|43635.7|43615.7|43638.2|43618.2|43635.7|43615.7|1
1738631070000|2025-02-04 01:04:30|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|4
1738631080000|2025-02-04 01:04:40|43632.6|43612.6|43630.7|43610.7|43632.6|43612.6|43628.2|43608.2|2
1738631100000|2025-02-04 01:05:00|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|43633.2|43613.2|0
1738631110000|2025-02-04 01:05:10|43630.7|43610.7|43628.2|43608.2|43630.7|43610.7|43628.2|43608.2|2
1738631130000|2025-02-04 01:05:30|43630.7|43610.7|43628.2|43608.2|43630.7|43610.7|43628.2|43608.2|1
1738631150000|2025-02-04 01:05:50|43630.1|43610.1|43625.7|43605.7|43630.1|43610.1|43625.7|43605.7|5
1738631160000|2025-02-04 01:06:00|||||||||5
1738631170000|2025-02-04 01:06:10|43623.8|43603.8|43610.7|43590.7|43623.8|43603.8|43610.7|43590.7|13
1738631180000|2025-02-04 01:06:20|43605.7|43585.7|43605.7|43585.7|43605.7|43585.7|43605.7|43585.7|2
1738631190000|2025-02-04 01:06:30|43605.1|43585.1|43600.7|43580.7|43605.7|43585.7|43600.7|43580.7|0
1738631200000|2025-02-04 01:06:40|43600.1|43580.1|43598.2|43578.2|43600.1|43580.1|43598.2|43578.2|2
1738631220000|2025-02-04 01:07:00|43595.7|43575.7|43593.2|43573.2|43595.7|43575.7|43593.2|43573.2|1
1738631230000|2025-02-04 01:07:10|43588.2|43568.2|43585.7|43565.7|43588.2|43568.2|43585.7|43565.7|4
1738631240000|2025-02-04 01:07:20|43588.2|43568.2|43595.7|43575.7|43595.7|43575.7|43588.2|43568.2|6
1738631250000|2025-02-04 01:07:30|43593.2|43573.2|43588.2|43568.2|43593.2|43573.2|43588.2|43568.2|1
1738631260000|2025-02-04 01:07:40|43585.7|43565.7|43588.2|43568.2|43588.2|43568.2|43585.7|43565.7|0
1738631270000|2025-02-04 01:07:50|||||||||3
1738631280000|2025-02-04 01:08:00|43590.7|43570.7|43595.7|43575.7|43595.7|43575.7|43590.7|43570.7|2
1738631290000|2025-02-04 01:08:10|43593.2|43573.2|43590.7|43570.7|43593.2|43573.2|43590.7|43570.7|2
1738631300000|2025-02-04 01:08:20|43588.2|43568.2|43588.2|43568.2|43590.7|43570.7|43588.2|43568.2|2
1738631310000|2025-02-04 01:08:30|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|43590.7|43570.7|2
1738631320000|2025-02-04 01:08:40|43592.6|43572.6|43595.7|43575.7|43595.7|43575.7|43592.6|43572.6|0
1738631330000|2025-02-04 01:08:50|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|43596.3|43576.3|0
1738631340000|2025-02-04 01:09:00|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|0
1738631350000|2025-02-04 01:09:10|43592.6|43572.6|43595.7|43575.7|43595.7|43575.7|43588.2|43568.2|13
1738631360000|2025-02-04 01:09:20|43596.3|43576.3|43603.2|43583.2|43603.2|43583.2|43596.3|43576.3|0
1738631370000|2025-02-04 01:09:30|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|43600.7|43580.7|2
1738631380000|2025-02-04 01:09:40|||||||||3
1738631390000|2025-02-04 01:09:50|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|43603.2|43583.2|0
1738631400000|2025-02-04 01:10:00|43605.7|43585.7|43605.7|43585.7|43605.7|43585.7|43605.1|43585.1|5
1738631420000|2025-02-04 01:10:20|43605.1|43585.1|43600.7|43580.7|43605.1|43585.1|43600.7|43580.7|0
1738631430000|2025-02-04 01:10:30|43598.8|43578.8|43596.9|43576.9|43598.8|43578.8|43596.9|43576.9|0
1738631440000|2025-02-04 01:10:40|43598.8|43578.8|43588.8|43568.8|43598.8|43578.8|43588.8|43568.8|2
1738631450000|2025-02-04 01:10:50|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|2
1738631480000|2025-02-04 01:11:20|43588.2|43568.2|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|5
1738631490000|2025-02-04 01:11:30|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|3
1738631510000|2025-02-04 01:11:50|43593.2|43573.2|43588.8|43568.8|43593.2|43573.2|43588.8|43568.8|1
1738631520000|2025-02-04 01:12:00|43593.8|43573.8|43601.3|43581.3|43603.8|43583.8|43593.8|43573.8|7
1738631530000|2025-02-04 01:12:10|43603.8|43583.8|43606.3|43586.3|43606.3|43586.3|43603.8|43583.8|2
1738631540000|2025-02-04 01:12:20|43606.9|43586.9|43608.8|43588.8|43608.8|43588.8|43606.9|43586.9|0
1738631550000|2025-02-04 01:12:30|43608.2|43588.2|43608.8|43588.8|43608.8|43588.8|43606.3|43586.3|0
1738631560000|2025-02-04 01:12:40|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|0
1738631570000|2025-02-04 01:12:50|43603.8|43583.8|43588.8|43568.8|43603.8|43583.8|43588.8|43568.8|3
1738631590000|2025-02-04 01:13:10|||||||||1
1738631600000|2025-02-04 01:13:20|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1738631610000|2025-02-04 01:13:30|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|4
1738631620000|2025-02-04 01:13:40|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|1
1738631630000|2025-02-04 01:13:50|43588.2|43568.2|43588.8|43568.8|43591.3|43571.3|43586.3|43566.3|1
1738631640000|2025-02-04 01:14:00|43588.2|43568.2|43588.8|43568.8|43588.8|43568.8|43588.2|43568.2|0
1738631650000|2025-02-04 01:14:10|43586.3|43566.3|43588.8|43568.8|43588.8|43568.8|43586.3|43566.3|0
1738631660000|2025-02-04 01:14:20|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|0
1738631670000|2025-02-04 01:14:30|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|43583.8|43563.8|5
1738631680000|2025-02-04 01:14:40|||||||||4
1738631690000|2025-02-04 01:14:50|43584.4|43564.4|43588.8|43568.8|43588.8|43568.8|43583.8|43563.8|1
1738631700000|2025-02-04 01:15:00|43586.9|43566.9|43591.3|43571.3|43591.3|43571.3|43581.3|43561.3|7
1738631710000|2025-02-04 01:15:10|43593.8|43573.8|43593.8|43573.8|43593.8|43573.8|43591.3|43571.3|3
1738631720000|2025-02-04 01:15:20|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|43594.4|43574.4|0
1738631730000|2025-02-04 01:15:30|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|43598.8|43578.8|0
1738631750000|2025-02-04 01:15:50|||||||||2
1738631760000|2025-02-04 01:16:00|43598.2|43578.2|43595|43575|43598.8|43578.8|43593.8|43573.8|2
1738631770000|2025-02-04 01:16:10|43598.8|43578.8|43591.3|43571.3|43598.8|43578.8|43591.3|43571.3|1
1738631780000|2025-02-04 01:16:20|43590.7|43570.7|43593.2|43573.2|43593.2|43573.2|43590.7|43570.7|4
1738631800000|2025-02-04 01:16:40|43593.8|43573.8|43595.7|43575.7|43595.7|43575.7|43593.8|43573.8|1
1738631810000|2025-02-04 01:16:50|43596.3|43576.3|43598.2|43578.2|43598.2|43578.2|43596.3|43576.3|4
1738631820000|2025-02-04 01:17:00|43600.7|43580.7|43618.2|43598.2|43618.2|43598.2|43600.7|43580.7|6
1738631830000|2025-02-04 01:17:10|43615.2|43595.2|43615.7|43595.7|43615.7|43595.7|43613.2|43593.2|6
1738631840000|2025-02-04 01:17:20|43613.2|43593.2|43610.7|43590.7|43613.2|43593.2|43610.7|43590.7|1
1738631850000|2025-02-04 01:17:30|43608.8|43588.8|43603.2|43583.2|43608.8|43588.8|43603.2|43583.2|2
1738631860000|2025-02-04 01:17:40|43603.8|43583.8|43605.7|43585.7|43605.7|43585.7|43603.8|43583.8|0
1738631870000|2025-02-04 01:17:50|43606.9|43586.9|43605.7|43585.7|43610.2|43590.2|43605.7|43585.7|7
1738631880000|2025-02-04 01:18:00|43608.2|43588.2|43605.7|43585.7|43608.2|43588.2|43603.2|43583.2|1
1738631890000|2025-02-04 01:18:10|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|43608.2|43588.2|1
1738631900000|2025-02-04 01:18:20|43610.2|43590.2|43610.8|43590.8|43611.3|43591.3|43610.2|43590.2|2
1738631910000|2025-02-04 01:18:30|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|43613.3|43593.3|1
1738631930000|2025-02-04 01:18:50|43611.3|43591.3|43615.8|43595.8|43615.8|43595.8|43611.3|43591.3|0
1738631940000|2025-02-04 01:19:00|43618.3|43598.3|43615.8|43595.8|43620.8|43600.8|43615.8|43595.8|0
1738631950000|2025-02-04 01:19:10|43618.8|43598.8|43605.8|43585.8|43620.8|43600.8|43605.8|43585.8|1
1738631960000|2025-02-04 01:19:20|43606.9|43586.9|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|0
1738631970000|2025-02-04 01:19:30|43603.8|43583.8|43598.3|43578.3|43603.8|43583.8|43598.3|43578.3|0
1738631980000|2025-02-04 01:19:40|||||||||3
1738631990000|2025-02-04 01:19:50|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|0
1738632000000|2025-02-04 01:20:00|43598.3|43578.3|43605.8|43585.8|43605.8|43585.8|43598.3|43578.3|1
1738632010000|2025-02-04 01:20:10|43606.3|43586.3|43610.8|43590.8|43610.8|43590.8|43606.3|43586.3|1
1738632020000|2025-02-04 01:20:20|43608.3|43588.3|43605.8|43585.8|43613.3|43593.3|43605.8|43585.8|1
1738632030000|2025-02-04 01:20:30|43600.8|43580.8|43600.8|43580.8|43605.8|43585.8|43600.8|43580.8|0
1738632040000|2025-02-04 01:20:40|43603.3|43583.3|43598.8|43578.8|43603.3|43583.3|43598.8|43578.8|0
1738632050000|2025-02-04 01:20:50|43600.8|43580.8|43598.3|43578.3|43600.8|43580.8|43598.3|43578.3|1
1738632060000|2025-02-04 01:21:00|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|43600.8|43580.8|0
1738632070000|2025-02-04 01:21:10|43605.8|43585.8|43605.8|43585.8|43606.3|43586.3|43605.8|43585.8|1
1738632080000|2025-02-04 01:21:20|43610.2|43590.2|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|1
1738632090000|2025-02-04 01:21:30|43610.8|43590.8|43605.8|43585.8|43610.8|43590.8|43605.8|43585.8|0
1738632100000|2025-02-04 01:21:40|43606.3|43586.3|43610.8|43590.8|43610.8|43590.8|43606.3|43586.3|0
1738632110000|2025-02-04 01:21:50|43610.2|43590.2|43608.3|43588.3|43610.2|43590.2|43608.3|43588.3|0
1738632120000|2025-02-04 01:22:00|43608.8|43588.8|43605.8|43585.8|43608.8|43588.8|43605.8|43585.8|2
1738632130000|2025-02-04 01:22:10|43603.3|43583.3|43598.3|43578.3|43603.3|43583.3|43598.3|43578.3|0
1738632140000|2025-02-04 01:22:20|||||||||1
1738632150000|2025-02-04 01:22:30|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|43595.8|43575.8|6
1738632160000|2025-02-04 01:22:40|43593.8|43573.8|43585.8|43565.8|43593.8|43573.8|43585.8|43565.8|2
1738632170000|2025-02-04 01:22:50|43585.2|43565.2|43585.8|43565.8|43585.8|43565.8|43585.2|43565.2|0
1738632180000|2025-02-04 01:23:00|43587.7|43567.7|43593.3|43573.3|43593.3|43573.3|43587.7|43567.7|0
1738632200000|2025-02-04 01:23:20|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|43590.8|43570.8|0
1738632210000|2025-02-04 01:23:30|43591.3|43571.3|43590.8|43570.8|43594.6|43574.6|43590.8|43570.8|5
1738632220000|2025-02-04 01:23:40|43593.3|43573.3|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|0
1738632230000|2025-02-04 01:23:50|43593.3|43573.3|43595.8|43575.8|43595.8|43575.8|43593.3|43573.3|0
1738632260000|2025-02-04 01:24:20|43598.3|43578.3|43595.8|43575.8|43598.3|43578.3|43595.8|43575.8|0
1738632270000|2025-02-04 01:24:30|43598.9|43578.9|43600.8|43580.8|43600.8|43580.8|43598.3|43578.3|0
1738632300000|2025-02-04 01:25:00|43601.4|43581.4|43613.3|43593.3|43613.3|43593.3|43601.4|43581.4|4
1738632310000|2025-02-04 01:25:10|||||||||2
1738632320000|2025-02-04 01:25:20|43615.8|43595.8|43613.3|43593.3|43615.8|43595.8|43613.3|43593.3|1
1738632330000|2025-02-04 01:25:30|43615.8|43595.8|43618.3|43598.3|43618.3|43598.3|43615.8|43595.8|0
1738632340000|2025-02-04 01:25:40|43620.8|43600.8|43620.8|43600.8|43620.8|43600.8|43618.9|43598.9|0
1738632350000|2025-02-04 01:25:50|||||||||1
1738632360000|2025-02-04 01:26:00|43625.8|43605.8|43633.3|43613.3|43633.3|43613.3|43625.8|43605.8|2
1738632370000|2025-02-04 01:26:10|43630.8|43610.8|43640.8|43620.8|43640.8|43620.8|43630.8|43610.8|12
1738632380000|2025-02-04 01:26:20|43640.2|43620.2|43640.8|43620.8|43640.8|43620.8|43638.3|43618.3|3
1738632390000|2025-02-04 01:26:30|43641.4|43621.4|43633.3|43613.3|43643.3|43623.3|43630.8|43610.8|2
1738632400000|2025-02-04 01:26:40|43630.8|43610.8|43633.3|43613.3|43635.8|43615.8|43630.8|43610.8|1
1738632410000|2025-02-04 01:26:50|43635.2|43615.2|43635.8|43615.8|43635.8|43615.8|43635.2|43615.2|0
1738632430000|2025-02-04 01:27:10|43632.7|43612.7|43635.8|43615.8|43635.8|43615.8|43630.8|43610.8|0
1738632440000|2025-02-04 01:27:20|43636.4|43616.4|43640.8|43620.8|43640.8|43620.8|43636.4|43616.4|3
1738632460000|2025-02-04 01:27:40|43641.4|43621.4|43640.8|43620.8|43643.3|43623.3|43640.8|43620.8|0
1738632470000|2025-02-04 01:27:50|43641.9|43621.9|43645.8|43625.8|43645.8|43625.8|43641.9|43621.9|0
1738632480000|2025-02-04 01:28:00|43645.2|43625.2|43648.3|43628.3|43648.3|43628.3|43645.2|43625.2|4
1738632490000|2025-02-04 01:28:10|43648.9|43628.9|43659.4|43639.4|43659.4|43639.4|43648.9|43628.9|40
1738632500000|2025-02-04 01:28:20|43660|43640|43659.4|43639.4|43661.9|43641.9|43659.4|43639.4|0
1738632510000|2025-02-04 01:28:30|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|0
1738632520000|2025-02-04 01:28:40|43665.8|43645.8|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|2
1738632530000|2025-02-04 01:28:50|43668.3|43648.3|43670.8|43650.8|43670.8|43650.8|43668.3|43648.3|3
1738632540000|2025-02-04 01:29:00|43671.9|43651.9|43673.9|43653.9|43678.3|43658.3|43671.9|43651.9|17
1738632550000|2025-02-04 01:29:10|43676.9|43656.9|43675.6|43655.6|43680|43660|43674.4|43654.4|13
1738632560000|2025-02-04 01:29:20|43678.7|43658.7|43676.2|43656.2|43679.3|43659.3|43675.6|43655.6|27
1738632570000|2025-02-04 01:29:30|43678.7|43658.7|43678.1|43658.1|43679.3|43659.3|43676.2|43656.2|15
1738632580000|2025-02-04 01:29:40|43676.2|43656.2|43686.2|43666.2|43686.8|43666.8|43675|43655|15
1738632590000|2025-02-04 01:29:50|43685.6|43665.6|43686.2|43666.2|43686.2|43666.2|43685.6|43665.6|0
1738632600000|2025-02-04 01:30:00|43689.3|43669.3|43694.4|43674.4|43705|43685|43689.3|43669.3|16
1738632610000|2025-02-04 01:30:10|43691.9|43671.9|43697.5|43677.5|43698.9|43678.9|43691.9|43671.9|6
1738632620000|2025-02-04 01:30:20|43699.5|43679.5|43699.5|43679.5|43702|43682|43696.4|43676.4|10
1738632630000|2025-02-04 01:30:30|43702|43682|43707.5|43687.5|43710|43690|43702|43682|19
1738632640000|2025-02-04 01:30:40|43707|43687|43704.5|43684.5|43710|43690|43704.5|43684.5|6
1738632650000|2025-02-04 01:30:50|43706.4|43686.4|43705.2|43685.2|43706.4|43686.4|43703.3|43683.3|2
1738632660000|2025-02-04 01:31:00|43703.3|43683.3|43690.8|43670.8|43705.8|43685.8|43690.8|43670.8|3
1738632670000|2025-02-04 01:31:10|43690.2|43670.2|43682.7|43662.7|43690.2|43670.2|43682.7|43662.7|9
1738632680000|2025-02-04 01:31:20|43683.3|43663.3|43678.9|43658.9|43683.3|43663.3|43678.9|43658.9|3
1738632690000|2025-02-04 01:31:30|43676.4|43656.4|43675.8|43655.8|43676.4|43656.4|43675.8|43655.8|5
1738632700000|2025-02-04 01:31:40|43673.3|43653.3|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|9
1738632710000|2025-02-04 01:31:50|43673.9|43653.9|43672.7|43652.7|43673.9|43653.9|43670.8|43650.8|1
1738632720000|2025-02-04 01:32:00|43670.2|43650.2|43675.8|43655.8|43676.4|43656.4|43670.2|43650.2|2
1738632730000|2025-02-04 01:32:10|43679.6|43659.6|43685.8|43665.8|43685.8|43665.8|43678.3|43658.3|2
1738632740000|2025-02-04 01:32:20|43690.2|43670.2|43690.8|43670.8|43690.8|43670.8|43683.3|43663.3|8
1738632750000|2025-02-04 01:32:30|43694.6|43674.6|43695.8|43675.8|43695.8|43675.8|43694.6|43674.6|0
1738632760000|2025-02-04 01:32:40|43700.2|43680.2|43695.8|43675.8|43700.8|43680.8|43695.8|43675.8|0
1738632770000|2025-02-04 01:32:50|43697.7|43677.7|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|0
1738632780000|2025-02-04 01:33:00|43700.8|43680.8|43698.9|43678.9|43703.3|43683.3|43698.3|43678.3|7
1738632790000|2025-02-04 01:33:10|43700.8|43680.8|43685.8|43665.8|43700.8|43680.8|43685.8|43665.8|17
1738632800000|2025-02-04 01:33:20|43683.3|43663.3|43677.1|43657.1|43683.3|43663.3|43677.1|43657.1|2
1738632810000|2025-02-04 01:33:30|43675.2|43655.2|43668.3|43648.3|43675.2|43655.2|43666.4|43646.4|2
1738632820000|2025-02-04 01:33:40|43666.4|43646.4|43670.8|43650.8|43670.8|43650.8|43666.4|43646.4|1
1738632830000|2025-02-04 01:33:50|43667.7|43647.7|43657.7|43637.7|43667.7|43647.7|43657.7|43637.7|2
1738632840000|2025-02-04 01:34:00|43658.3|43638.3|43662.7|43642.7|43663.3|43643.3|43655.8|43635.8|2
1738632850000|2025-02-04 01:34:10|43660.8|43640.8|43665.8|43645.8|43665.8|43645.8|43658.3|43638.3|1
1738632860000|2025-02-04 01:34:20|43670.2|43650.2|43668.3|43648.3|43671.4|43651.4|43668.3|43648.3|3
1738632870000|2025-02-04 01:34:30|43665.8|43645.8|43670.8|43650.8|43670.8|43650.8|43665.8|43645.8|0
1738632880000|2025-02-04 01:34:40|43668.9|43648.9|43670.8|43650.8|43672.7|43652.7|43665.8|43645.8|0
1738632890000|2025-02-04 01:34:50|43670.2|43650.2|43665.8|43645.8|43670.2|43650.2|43660.8|43640.8|1
1738632900000|2025-02-04 01:35:00|43670.2|43650.2|43660.8|43640.8|43670.8|43650.8|43660.8|43640.8|0
1738632910000|2025-02-04 01:35:10|43657.1|43637.1|43657.7|43637.7|43657.7|43637.7|43654.6|43634.6|1
1738632920000|2025-02-04 01:35:20|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|2
1738632930000|2025-02-04 01:35:30|43656.4|43636.4|43668.3|43648.3|43668.3|43648.3|43655.8|43635.8|1
1738632940000|2025-02-04 01:35:40|43670.8|43650.8|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|0
1738632950000|2025-02-04 01:35:50|43675.2|43655.2|43660.8|43640.8|43683.3|43663.3|43660.8|43640.8|12
1738632960000|2025-02-04 01:36:00|43661.4|43641.4|43660.8|43640.8|43665.8|43645.8|43660.8|43640.8|2
1738632970000|2025-02-04 01:36:10|43665.8|43645.8|43665.8|43645.8|43670.8|43650.8|43663.3|43643.3|0
1738632980000|2025-02-04 01:36:20|43665.2|43645.2|43660.8|43640.8|43665.2|43645.2|43660.8|43640.8|0
1738632990000|2025-02-04 01:36:30|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|43658.3|43638.3|0
1738633000000|2025-02-04 01:36:40|43657.7|43637.7|43655.8|43635.8|43657.7|43637.7|43655.8|43635.8|0
1738633010000|2025-02-04 01:36:50|43653.9|43633.9|43653.3|43633.3|43653.9|43633.9|43653.3|43633.3|2
1738633030000|2025-02-04 01:37:10|43648.3|43628.3|43652.7|43632.7|43653.3|43633.3|43648.3|43628.3|5
1738633040000|2025-02-04 01:37:20|43652.1|43632.1|43640.8|43620.8|43652.1|43632.1|43640.8|43620.8|2
1738633050000|2025-02-04 01:37:30|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|43645.8|43625.8|0
1738633060000|2025-02-04 01:37:40|43647.7|43627.7|43640.8|43620.8|43647.7|43627.7|43640.8|43620.8|4
1738633070000|2025-02-04 01:37:50|43638.3|43618.3|43627.7|43607.7|43642.7|43622.7|43627.7|43607.7|7
1738633080000|2025-02-04 01:38:00|43625.2|43605.2|43615.8|43595.8|43625.2|43605.2|43615.8|43595.8|2
1738633090000|2025-02-04 01:38:10|43618.3|43598.3|43613.3|43593.3|43618.3|43598.3|43613.3|43593.3|1
1738633100000|2025-02-04 01:38:20|43611.4|43591.4|43613.3|43593.3|43613.3|43593.3|43605.8|43585.8|3
1738633120000|2025-02-04 01:38:40|43618.3|43598.3|43625.8|43605.8|43628.3|43608.3|43618.3|43598.3|3
1738633130000|2025-02-04 01:38:50|43623.3|43603.3|43630.8|43610.8|43630.8|43610.8|43623.3|43603.3|1
1738633140000|2025-02-04 01:39:00|43633.3|43613.3|43633.9|43613.9|43633.9|43613.9|43630.8|43610.8|1
1738633150000|2025-02-04 01:39:10|43635.8|43615.8|43640.8|43620.8|43641.4|43621.4|43635.8|43615.8|3
1738633160000|2025-02-04 01:39:20|43641.4|43621.4|43640.2|43620.2|43643.3|43623.3|43640.2|43620.2|1
1738633170000|2025-02-04 01:39:30|43638.3|43618.3|43640.8|43620.8|43640.8|43620.8|43635.8|43615.8|2
1738633180000|2025-02-04 01:39:40|43641.4|43621.4|43645.8|43625.8|43645.8|43625.8|43640.8|43620.8|0
1738633190000|2025-02-04 01:39:50|43644.7|43624.7|43630.8|43610.8|43644.7|43624.7|43628.3|43608.3|2
1738633200000|2025-02-04 01:40:00|43631.4|43611.4|43630.8|43610.8|43633.3|43613.3|43630.8|43610.8|0
1738633210000|2025-02-04 01:40:10|43633.3|43613.3|43640.8|43620.8|43640.8|43620.8|43630.8|43610.8|0
1738633220000|2025-02-04 01:40:20|43638.3|43618.3|43639.7|43619.7|43640.8|43620.8|43635.8|43615.8|0
1738633230000|2025-02-04 01:40:30|43635.8|43615.8|43630.8|43610.8|43640.8|43620.8|43630.8|43610.8|4
1738633240000|2025-02-04 01:40:40|43625.8|43605.8|43630.8|43610.8|43630.8|43610.8|43625.8|43605.8|0
1738633250000|2025-02-04 01:40:50|43625.8|43605.8|43636.4|43616.4|43640.8|43620.8|43625.8|43605.8|1
1738633260000|2025-02-04 01:41:00|43638.3|43618.3|43643.3|43623.3|43643.3|43623.3|43638.3|43618.3|1
1738633270000|2025-02-04 01:41:10|43648.3|43628.3|43655.8|43635.8|43655.8|43635.8|43648.3|43628.3|6
1738633280000|2025-02-04 01:41:20|43658.3|43638.3|43665.8|43645.8|43665.8|43645.8|43658.3|43638.3|0
1738633290000|2025-02-04 01:41:30|43667|43647|43675.8|43655.8|43675.8|43655.8|43667|43647|1
1738633300000|2025-02-04 01:41:40|43675.2|43655.2|43675.8|43655.8|43675.8|43655.8|43673.3|43653.3|0
1738633310000|2025-02-04 01:41:50|43678.3|43658.3|43680.8|43660.8|43680.8|43660.8|43678.3|43658.3|0
1738633320000|2025-02-04 01:42:00|43682.7|43662.7|43672.7|43652.7|43683.3|43663.3|43672.7|43652.7|5
1738633330000|2025-02-04 01:42:10|43673.3|43653.3|43680.8|43660.8|43685.8|43665.8|43673.3|43653.3|11
1738633340000|2025-02-04 01:42:20|43678.3|43658.3|43675.8|43655.8|43678.3|43658.3|43675.8|43655.8|0
1738633360000|2025-02-04 01:42:40|43673.3|43653.3|43670.8|43650.8|43678.3|43658.3|43670.8|43650.8|5
1738633370000|2025-02-04 01:42:50|43671.4|43651.4|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|0
1738633380000|2025-02-04 01:43:00|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|1
1738633390000|2025-02-04 01:43:10|43678.9|43658.9|43675.8|43655.8|43680.8|43660.8|43675.8|43655.8|1
1738633400000|2025-02-04 01:43:20|43680.2|43660.2|43680.8|43660.8|43680.8|43660.8|43680.2|43660.2|1
1738633410000|2025-02-04 01:43:30|43681.4|43661.4|43685.8|43665.8|43685.8|43665.8|43681.4|43661.4|0
1738633420000|2025-02-04 01:43:40|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|0
1738633430000|2025-02-04 01:43:50|43686.4|43666.4|43690.8|43670.8|43690.8|43670.8|43685.8|43665.8|1
1738633440000|2025-02-04 01:44:00|43692|43672|43695.8|43675.8|43695.8|43675.8|43692|43672|0
1738633450000|2025-02-04 01:44:10|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|43696.4|43676.4|2
1738633460000|2025-02-04 01:44:20|43698.9|43678.9|43698.3|43678.3|43698.9|43678.9|43698.3|43678.3|0
1738633470000|2025-02-04 01:44:30|||||||||1
1738633480000|2025-02-04 01:44:40|43696.4|43676.4|43695.8|43675.8|43696.4|43676.4|43695.8|43675.8|2
1738633490000|2025-02-04 01:44:50|43695.3|43675.3|43692.8|43672.8|43695.3|43675.3|43692.8|43672.8|3
1738633500000|2025-02-04 01:45:00|43690.8|43670.8|43683.3|43663.3|43690.8|43670.8|43683.3|43663.3|2
1738633510000|2025-02-04 01:45:10|43685.8|43665.8|43688.9|43668.9|43688.9|43668.9|43680.8|43660.8|4
1738633520000|2025-02-04 01:45:20|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|0
1738633540000|2025-02-04 01:45:40|43686.4|43666.4|43691.4|43671.4|43691.4|43671.4|43686.4|43666.4|0
1738633550000|2025-02-04 01:45:50|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|43688.9|43668.9|0
1738633560000|2025-02-04 01:46:00|43690.8|43670.8|43693.3|43673.3|43693.3|43673.3|43690.8|43670.8|0
1738633570000|2025-02-04 01:46:10|43688.3|43668.3|43690.8|43670.8|43693.3|43673.3|43688.3|43668.3|2
1738633580000|2025-02-04 01:46:20|43688.3|43668.3|43690.8|43670.8|43690.8|43670.8|43688.3|43668.3|1
1738633590000|2025-02-04 01:46:30|43688.3|43668.3|43690.8|43670.8|43690.8|43670.8|43688.3|43668.3|0
1738633600000|2025-02-04 01:46:40|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|1
1738633610000|2025-02-04 01:46:50|43690.8|43670.8|43688.3|43668.3|43690.8|43670.8|43688.3|43668.3|0
1738633620000|2025-02-04 01:47:00|43690.8|43670.8|43693.3|43673.3|43693.3|43673.3|43690.8|43670.8|2
1738633630000|2025-02-04 01:47:10|43696.4|43676.4|43705.7|43685.7|43705.7|43685.7|43696.4|43676.4|7
1738633640000|2025-02-04 01:47:20|43703.2|43683.2|43705.8|43685.8|43705.8|43685.8|43702.8|43682.8|3
1738633650000|2025-02-04 01:47:30|||||||||1
1738633660000|2025-02-04 01:47:40|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|43703.9|43683.9|0
1738633670000|2025-02-04 01:47:50|43705.8|43685.8|43708.3|43688.3|43708.3|43688.3|43705.8|43685.8|5
1738633680000|2025-02-04 01:48:00|43708.9|43688.9|43708.9|43688.9|43711.4|43691.4|43708.9|43688.9|0
1738633690000|2025-02-04 01:48:10|43708.3|43688.3|43700.8|43680.8|43708.3|43688.3|43700.8|43680.8|3
1738633700000|2025-02-04 01:48:20|43703.3|43683.3|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|1
1738633710000|2025-02-04 01:48:30|43705.8|43685.8|43706.4|43686.4|43708.9|43688.9|43705.8|43685.8|10
1738633720000|2025-02-04 01:48:40|43707|43687|43707|43687|43710.1|43690.1|43706.4|43686.4|0
1738633730000|2025-02-04 01:48:50|43706.4|43686.4|43708.3|43688.3|43708.3|43688.3|43706.4|43686.4|0
1738633740000|2025-02-04 01:49:00|43707.8|43687.8|43701.4|43681.4|43707.8|43687.8|43701.4|43681.4|2
1738633750000|2025-02-04 01:49:10|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|43700.8|43680.8|0
1738633760000|2025-02-04 01:49:20|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1738633770000|2025-02-04 01:49:30|43693.3|43673.3|43688.3|43668.3|43693.3|43673.3|43688.3|43668.3|3
1738633780000|2025-02-04 01:49:40|43688.9|43668.9|43690.8|43670.8|43693.3|43673.3|43688.3|43668.3|0
1738633790000|2025-02-04 01:49:50|||||||||1
1738633800000|2025-02-04 01:50:00|43690.3|43670.3|43691.4|43671.4|43691.4|43671.4|43688.3|43668.3|0
1738633810000|2025-02-04 01:50:10|43693.3|43673.3|43690.8|43670.8|43693.3|43673.3|43690.8|43670.8|0
1738633820000|2025-02-04 01:50:20|43693.3|43673.3|43690.9|43670.9|43693.4|43673.4|43690.8|43670.8|0
1738633830000|2025-02-04 01:50:30|43692.8|43672.8|43695.9|43675.9|43695.9|43675.9|43690.9|43670.9|0
1738633840000|2025-02-04 01:50:40|43693.9|43673.9|43692.8|43672.8|43693.9|43673.9|43692.8|43672.8|0
1738633850000|2025-02-04 01:50:50|43690.9|43670.9|43688.4|43668.4|43690.9|43670.9|43688.4|43668.4|0
1738633860000|2025-02-04 01:51:00|43685.9|43665.9|43680.9|43660.9|43685.9|43665.9|43680.9|43660.9|1
1738633870000|2025-02-04 01:51:10|43681.4|43661.4|43680.9|43660.9|43685.9|43665.9|43680.9|43660.9|0
1738633880000|2025-02-04 01:51:20|43683.4|43663.4|43690.9|43670.9|43690.9|43670.9|43683.4|43663.4|1
1738633890000|2025-02-04 01:51:30|43691.4|43671.4|43695.9|43675.9|43695.9|43675.9|43691.4|43671.4|0
1738633900000|2025-02-04 01:51:40|43698.9|43678.9|43701.4|43681.4|43701.4|43681.4|43698.9|43678.9|0
1738633910000|2025-02-04 01:51:50|43703.9|43683.9|43704.5|43684.5|43704.5|43684.5|43703.9|43683.9|0
1738633920000|2025-02-04 01:52:00|43705.1|43685.1|43707|43687|43707|43687|43705.1|43685.1|0
1738633950000|2025-02-04 01:52:30|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|43706.4|43686.4|3
1738633960000|2025-02-04 01:52:40|43707|43687|43711.4|43691.4|43711.4|43691.4|43707|43687|1
1738633970000|2025-02-04 01:52:50|||||||||2
1738633980000|2025-02-04 01:53:00|43719.5|43699.5|43717.8|43697.8|43725.9|43705.9|43717.8|43697.8|15
1738633990000|2025-02-04 01:53:10|43715.3|43695.3|43713.4|43693.4|43715.3|43695.3|43713.4|43693.4|3
1738634000000|2025-02-04 01:53:20|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|43708.4|43688.4|1
1738634010000|2025-02-04 01:53:30|43708.9|43688.9|43710.9|43690.9|43713.4|43693.4|43708.9|43688.9|1
1738634020000|2025-02-04 01:53:40|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|0
1738634030000|2025-02-04 01:53:50|43713.4|43693.4|43713.4|43693.4|43715.9|43695.9|43713.4|43693.4|1
1738634040000|2025-02-04 01:54:00|43715.9|43695.9|43713.4|43693.4|43715.9|43695.9|43713.4|43693.4|1
1738634050000|2025-02-04 01:54:10|43713.9|43693.9|43725.9|43705.9|43725.9|43705.9|43713.9|43693.9|11
1738634060000|2025-02-04 01:54:20|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|43723.4|43703.4|2
1738634070000|2025-02-04 01:54:30|||||||||2
1738634080000|2025-02-04 01:54:40|43722.8|43702.8|43723.4|43703.4|43723.4|43703.4|43720.9|43700.9|1
1738634090000|2025-02-04 01:54:50|43720.9|43700.9|43715.9|43695.9|43723.4|43703.4|43715.9|43695.9|1
1738634100000|2025-02-04 01:55:00|43718.4|43698.4|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|0
1738634110000|2025-02-04 01:55:10|43712.8|43692.8|43705.9|43685.9|43712.8|43692.8|43705.9|43685.9|2
1738634120000|2025-02-04 01:55:20|43703.4|43683.4|43693.4|43673.4|43703.4|43683.4|43693.4|43673.4|6
1738634130000|2025-02-04 01:55:30|43688.4|43668.4|43685.3|43665.3|43688.4|43668.4|43685.3|43665.3|0
1738634140000|2025-02-04 01:55:40|43687.8|43667.8|43693.4|43673.4|43693.4|43673.4|43685.9|43665.9|3
1738634150000|2025-02-04 01:55:50|43695.9|43675.9|43708.4|43688.4|43708.9|43688.9|43695.9|43675.9|14
1738634160000|2025-02-04 01:56:00|43708.9|43688.9|43715.9|43695.9|43715.9|43695.9|43708.4|43688.4|0
1738634170000|2025-02-04 01:56:10|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1738634180000|2025-02-04 01:56:20|43717.8|43697.8|43715.9|43695.9|43718.4|43698.4|43715.9|43695.9|2
1738634190000|2025-02-04 01:56:30|43713.4|43693.4|43715.9|43695.9|43715.9|43695.9|43710.9|43690.9|2
1738634200000|2025-02-04 01:56:40|43717.8|43697.8|43715.9|43695.9|43720.9|43700.9|43715.9|43695.9|1
1738634210000|2025-02-04 01:56:50|43717.8|43697.8|43715.3|43695.3|43720.9|43700.9|43712.8|43692.8|1
1738634220000|2025-02-04 01:57:00|43714.7|43694.7|43715.9|43695.9|43718.4|43698.4|43713.4|43693.4|0
1738634230000|2025-02-04 01:57:10|43720.3|43700.3|43720.9|43700.9|43720.9|43700.9|43715.9|43695.9|0
1738634240000|2025-02-04 01:57:20|43718.4|43698.4|43718.4|43698.4|43720.9|43700.9|43718.4|43698.4|0
1738634250000|2025-02-04 01:57:30|43720.9|43700.9|43727|43707|43727|43707|43720.9|43700.9|14
1738634260000|2025-02-04 01:57:40|43729|43709|43729|43709|43730.1|43710.1|43727|43707|17
1738634270000|2025-02-04 01:57:50|43729.5|43709.5|43729|43709|43729.5|43709.5|43729|43709|2
1738634280000|2025-02-04 01:58:00|43731.5|43711.5|43727|43707|43731.5|43711.5|43727|43707|2
1738634290000|2025-02-04 01:58:10|43726.5|43706.5|43724|43704|43726.5|43706.5|43724|43704|0
1738634300000|2025-02-04 01:58:20|43718.4|43698.4|43719|43699|43719|43699|43718.4|43698.4|2
1738634310000|2025-02-04 01:58:30|43717.8|43697.8|43714|43694|43717.8|43697.8|43714|43694|0
1738634320000|2025-02-04 01:58:40|43713.4|43693.4|43710.9|43690.9|43714|43694|43710.9|43690.9|0
1738634330000|2025-02-04 01:58:50|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|4
1738634340000|2025-02-04 01:59:00|43715.9|43695.9|43715.9|43695.9|43715.9|43695.9|43713.4|43693.4|0
1738634350000|2025-02-04 01:59:10|43713.4|43693.4|43713.4|43693.4|43715.9|43695.9|43713.4|43693.4|0
1738634360000|2025-02-04 01:59:20|43715.3|43695.3|43713.4|43693.4|43715.9|43695.9|43713.4|43693.4|0
1738634380000|2025-02-04 01:59:40|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|1
1738634390000|2025-02-04 01:59:50|43710.3|43690.3|43710.9|43690.9|43710.9|43690.9|43710.3|43690.3|0
1738634400000|2025-02-04 02:00:00|43711.5|43691.5|43705.9|43685.9|43720.9|43700.9|43705.9|43685.9|6
1738634410000|2025-02-04 02:00:10|43703.4|43683.4|43710.9|43690.9|43713.4|43693.4|43703.4|43683.4|3
1738634420000|2025-02-04 02:00:20|||||||||1
1738634430000|2025-02-04 02:00:30|43711.5|43691.5|43705.9|43685.9|43715.9|43695.9|43705.9|43685.9|3
1738634440000|2025-02-04 02:00:40|43703.4|43683.4|43700.9|43680.9|43703.4|43683.4|43700.9|43680.9|0
1738634450000|2025-02-04 02:00:50|43702.8|43682.8|43700.9|43680.9|43703.4|43683.4|43700.9|43680.9|3
1738634460000|2025-02-04 02:01:00|43698.4|43678.4|43703.4|43683.4|43703.4|43683.4|43697.8|43677.8|12
1738634470000|2025-02-04 02:01:10|43705.9|43685.9|43705.9|43685.9|43707.8|43687.8|43703.4|43683.4|14
1738634480000|2025-02-04 02:01:20|43710.9|43690.9|43710.9|43690.9|43711.5|43691.5|43710.9|43690.9|0
1738634490000|2025-02-04 02:01:30|43715.3|43695.3|43712|43692|43715.9|43695.9|43710.9|43690.9|0
1738634500000|2025-02-04 02:01:40|43714.7|43694.7|43705.9|43685.9|43714.7|43694.7|43705.9|43685.9|0
1738634510000|2025-02-04 02:01:50|43703.4|43683.4|43705.9|43685.9|43705.9|43685.9|43703.4|43683.4|0
1738634520000|2025-02-04 02:02:00|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|43710.9|43690.9|3
1738634530000|2025-02-04 02:02:10|43711.5|43691.5|43720.9|43700.9|43720.9|43700.9|43710.9|43690.9|18
1738634540000|2025-02-04 02:02:20|43721.5|43701.5|43723.4|43703.4|43723.4|43703.4|43721.5|43701.5|2
1738634550000|2025-02-04 02:02:30|43725.9|43705.9|43730.9|43710.9|43730.9|43710.9|43725.9|43705.9|4
1738634560000|2025-02-04 02:02:40|43729|43709|43719|43699|43729|43709|43719|43699|2
1738634570000|2025-02-04 02:02:50|||||||||3
1738634580000|2025-02-04 02:03:00|43721.5|43701.5|43726.5|43706.5|43726.5|43706.5|43721.5|43701.5|0
1738634610000|2025-02-04 02:03:30|43727.1|43707.1|43734.6|43714.6|43734.6|43714.6|43727.1|43707.1|16
1738634620000|2025-02-04 02:03:40|43740.3|43720.3|43743.4|43723.4|43744|43724|43740.3|43720.3|7
1738634630000|2025-02-04 02:03:50|43742.8|43722.8|43738.4|43718.4|43743.4|43723.4|43738.4|43718.4|6
1738634640000|2025-02-04 02:04:00|43737.8|43717.8|43739.7|43719.7|43739.7|43719.7|43735.3|43715.3|4
1738634650000|2025-02-04 02:04:10|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43740.3|43720.3|0
1738634660000|2025-02-04 02:04:20|43740.3|43720.3|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|1
1738634670000|2025-02-04 02:04:30|||||||||1
1738634680000|2025-02-04 02:04:40|43739.7|43719.7|43736.7|43716.7|43739.7|43719.7|43736.7|43716.7|0
1738634690000|2025-02-04 02:04:50|43734.7|43714.7|43727.8|43707.8|43734.7|43714.7|43727.8|43707.8|1
1738634700000|2025-02-04 02:05:00|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|5
1738634710000|2025-02-04 02:05:10|43724.7|43704.7|43737.8|43717.8|43737.8|43717.8|43724.7|43704.7|5
1738634720000|2025-02-04 02:05:20|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|43738.4|43718.4|2
1738634730000|2025-02-04 02:05:30|43740.3|43720.3|43735.3|43715.3|43740.3|43720.3|43735.3|43715.3|0
1738634740000|2025-02-04 02:05:40|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43732.8|43712.8|0
1738634750000|2025-02-04 02:05:50|43735.9|43715.9|43737.8|43717.8|43737.8|43717.8|43732.8|43712.8|0
1738634760000|2025-02-04 02:06:00|43739.7|43719.7|43740.3|43720.3|43742.8|43722.8|43739.7|43719.7|1
1738634770000|2025-02-04 02:06:10|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|43737.8|43717.8|0
1738634790000|2025-02-04 02:06:30|43737.2|43717.2|43732.8|43712.8|43737.2|43717.2|43732.8|43712.8|1
1738634800000|2025-02-04 02:06:40|43730.3|43710.3|43730.3|43710.3|43732.8|43712.8|43730.3|43710.3|0
1738634820000|2025-02-04 02:07:00|43732.8|43712.8|43730.3|43710.3|43732.8|43712.8|43730.3|43710.3|2
1738634830000|2025-02-04 02:07:10|43732.8|43712.8|43735.3|43715.3|43735.3|43715.3|43732.8|43712.8|1
1738634840000|2025-02-04 02:07:20|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|43730.9|43710.9|4
1738634850000|2025-02-04 02:07:30|43732.8|43712.8|43737.8|43717.8|43737.8|43717.8|43732.8|43712.8|2
1738634860000|2025-02-04 02:07:40|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1738634870000|2025-02-04 02:07:50|43737.8|43717.8|43737.8|43717.8|43738.4|43718.4|43737.8|43717.8|0
1738634880000|2025-02-04 02:08:00|43735.3|43715.3|43730.3|43710.3|43735.3|43715.3|43730.3|43710.3|5
1738634890000|2025-02-04 02:08:10|43725.3|43705.3|43720.3|43700.3|43725.3|43705.3|43720.3|43700.3|4
1738634920000|2025-02-04 02:08:40|43720.9|43700.9|43717.2|43697.2|43722.8|43702.8|43717.2|43697.2|7
1738634930000|2025-02-04 02:08:50|43717.8|43697.8|43715.3|43695.3|43717.8|43697.8|43715.3|43695.3|0
1738634940000|2025-02-04 02:09:00|43717.8|43697.8|43725.3|43705.3|43725.3|43705.3|43717.8|43697.8|4
1738634950000|2025-02-04 02:09:10|43727.2|43707.2|43720.3|43700.3|43727.8|43707.8|43720.3|43700.3|1
1738634970000|2025-02-04 02:09:30|43719.7|43699.7|43720.3|43700.3|43722.8|43702.8|43717.8|43697.8|1
1738634980000|2025-02-04 02:09:40|43722.8|43702.8|43727.8|43707.8|43727.8|43707.8|43720.3|43700.3|0
1738634990000|2025-02-04 02:09:50|43730.3|43710.3|43732.8|43712.8|43735.3|43715.3|43730.3|43710.3|1
1738635000000|2025-02-04 02:10:00|43730.3|43710.3|43725.3|43705.3|43730.3|43710.3|43723.4|43703.4|0
1738635010000|2025-02-04 02:10:10|43727.8|43707.8|43730.3|43710.3|43730.3|43710.3|43727.8|43707.8|4
1738635020000|2025-02-04 02:10:20|43732.8|43712.8|43737.3|43717.3|43737.3|43717.3|43732.8|43712.8|1
1738635030000|2025-02-04 02:10:30|43737.8|43717.8|43735.3|43715.3|43737.8|43717.8|43732.8|43712.8|0
1738635040000|2025-02-04 02:10:40|43733.4|43713.4|43732.8|43712.8|43735.3|43715.3|43732.8|43712.8|3
1738635050000|2025-02-04 02:10:50|43733.4|43713.4|43737.3|43717.3|43737.3|43717.3|43733.4|43713.4|2
1738635060000|2025-02-04 02:11:00|43737.8|43717.8|43740.3|43720.3|43740.3|43720.3|43737.8|43717.8|5
1738635080000|2025-02-04 02:11:20|43745.3|43725.3|43742.8|43722.8|43750.9|43730.9|43742.8|43722.8|17
1738635090000|2025-02-04 02:11:30|43742.3|43722.3|43727.8|43707.8|43742.3|43722.3|43727.8|43707.8|1
1738635100000|2025-02-04 02:11:40|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|0
1738635120000|2025-02-04 02:12:00|43720.3|43700.3|43715.3|43695.3|43720.3|43700.3|43715.3|43695.3|6
1738635130000|2025-02-04 02:12:10|43717.3|43697.3|43717.8|43697.8|43717.8|43697.8|43717.3|43697.3|3
1738635140000|2025-02-04 02:12:20|43714|43694|43710.3|43690.3|43714|43694|43710.3|43690.3|4
1738635150000|2025-02-04 02:12:30|43710.9|43690.9|43713.4|43693.4|43713.4|43693.4|43710.9|43690.9|3
1738635160000|2025-02-04 02:12:40|43714.8|43694.8|43717.8|43697.8|43717.8|43697.8|43712.8|43692.8|1
1738635170000|2025-02-04 02:12:50|43719.8|43699.8|43717.8|43697.8|43722.8|43702.8|43717.8|43697.8|0
1738635180000|2025-02-04 02:13:00|43718.4|43698.4|43715.3|43695.3|43719.8|43699.8|43715.3|43695.3|0
1738635190000|2025-02-04 02:13:10|43717.8|43697.8|43720.3|43700.3|43720.3|43700.3|43717.8|43697.8|1
1738635200000|2025-02-04 02:13:20|43720.9|43700.9|43725.3|43705.3|43725.3|43705.3|43720.9|43700.9|2
1738635210000|2025-02-04 02:13:30|43723.4|43703.4|43722.8|43702.8|43723.4|43703.4|43719.8|43699.8|3
1738635230000|2025-02-04 02:13:50|43724.8|43704.8|43722.8|43702.8|43725.3|43705.3|43722.8|43702.8|0
1738635240000|2025-02-04 02:14:00|43725.3|43705.3|43725.3|43705.3|43725.3|43705.3|43722.8|43702.8|0
1738635250000|2025-02-04 02:14:10|43722.8|43702.8|43720.3|43700.3|43723.4|43703.4|43720.3|43700.3|0
1738635260000|2025-02-04 02:14:20|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|43719.8|43699.8|0
1738635270000|2025-02-04 02:14:30|43720.3|43700.3|43724.2|43704.2|43724.2|43704.2|43719.8|43699.8|4
1738635280000|2025-02-04 02:14:40|43722.3|43702.3|43723.4|43703.4|43723.4|43703.4|43720.3|43700.3|0
1738635290000|2025-02-04 02:14:50|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|43722.8|43702.8|0
1738635300000|2025-02-04 02:15:00|43720.3|43700.3|43719.8|43699.8|43720.3|43700.3|43719.8|43699.8|0
1738635310000|2025-02-04 02:15:10|43717.3|43697.3|43710.3|43690.3|43717.3|43697.3|43710.3|43690.3|1
1738635320000|2025-02-04 02:15:20|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|1
1738635330000|2025-02-04 02:15:30|43710.3|43690.3|43707.8|43687.8|43712.8|43692.8|43707.8|43687.8|2
1738635340000|2025-02-04 02:15:40|43710.3|43690.3|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|3
1738635350000|2025-02-04 02:15:50|43710.9|43690.9|43712.8|43692.8|43712.8|43692.8|43710.3|43690.3|0
1738635360000|2025-02-04 02:16:00|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|43710.3|43690.3|0
1738635370000|2025-02-04 02:16:10|43708.4|43688.4|43705.4|43685.4|43708.4|43688.4|43705.3|43685.3|1
1738635380000|2025-02-04 02:16:20|43707.9|43687.9|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|1
1738635390000|2025-02-04 02:16:30|43708.4|43688.4|43710.9|43690.9|43712.9|43692.9|43707.9|43687.9|0
1738635400000|2025-02-04 02:16:40|43712.9|43692.9|43712.3|43692.3|43712.9|43692.9|43710.4|43690.4|0
1738635410000|2025-02-04 02:16:50|43712.9|43692.9|43712.3|43692.3|43712.9|43692.9|43710.4|43690.4|0
1738635420000|2025-02-04 02:17:00|43710.4|43690.4|43707.9|43687.9|43712.9|43692.9|43707.9|43687.9|0
1738635430000|2025-02-04 02:17:10|43707.3|43687.3|43710.4|43690.4|43710.4|43690.4|43705.4|43685.4|1
1738635440000|2025-02-04 02:17:20|43708.4|43688.4|43705.4|43685.4|43708.4|43688.4|43705.4|43685.4|1
1738635470000|2025-02-04 02:17:50|43705.9|43685.9|43710.4|43690.4|43710.4|43690.4|43705.9|43685.9|0
1738635480000|2025-02-04 02:18:00|43705.9|43685.9|43708.4|43688.4|43708.4|43688.4|43705.4|43685.4|5
1738635490000|2025-02-04 02:18:10|43707.9|43687.9|43705.4|43685.4|43707.9|43687.9|43705.4|43685.4|1
1738635510000|2025-02-04 02:18:30|43707.3|43687.3|43708.4|43688.4|43708.4|43688.4|43707.3|43687.3|1
1738635520000|2025-02-04 02:18:40|43710.4|43690.4|43708.4|43688.4|43710.4|43690.4|43708.4|43688.4|1
1738635540000|2025-02-04 02:19:00|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|43713.4|43693.4|1
1738635550000|2025-02-04 02:19:10|43714|43694|43723.4|43703.4|43723.4|43703.4|43714|43694|7
1738635560000|2025-02-04 02:19:20|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|2
1738635570000|2025-02-04 02:19:30|43730.4|43710.4|43725.9|43705.9|43730.4|43710.4|43725.9|43705.9|0
1738635580000|2025-02-04 02:19:40|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|1
1738635590000|2025-02-04 02:19:50|43720.9|43700.9|43715.9|43695.9|43720.9|43700.9|43713.4|43693.4|0
1738635600000|2025-02-04 02:20:00|43718.4|43698.4|43718.4|43698.4|43720.9|43700.9|43718.4|43698.4|1
1738635610000|2025-02-04 02:20:10|43715.9|43695.9|43715.9|43695.9|43720.9|43700.9|43715.9|43695.9|0
1738635620000|2025-02-04 02:20:20|43719.8|43699.8|43715.9|43695.9|43719.8|43699.8|43715.9|43695.9|0
1738635630000|2025-02-04 02:20:30|43713.4|43693.4|43716.5|43696.5|43718.4|43698.4|43713.4|43693.4|0
1738635640000|2025-02-04 02:20:40|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|43718.4|43698.4|0
1738635650000|2025-02-04 02:20:50|43719|43699|43713.4|43693.4|43719|43699|43713.4|43693.4|1
1738635670000|2025-02-04 02:21:10|43715.4|43695.4|43710.9|43690.9|43715.4|43695.4|43710.9|43690.9|0
1738635700000|2025-02-04 02:21:40|43713.4|43693.4|43708.4|43688.4|43713.4|43693.4|43708.4|43688.4|0
1738635710000|2025-02-04 02:21:50|43707.9|43687.9|43705.4|43685.4|43707.9|43687.9|43705.4|43685.4|2
1738635720000|2025-02-04 02:22:00|43703.4|43683.4|43705.4|43685.4|43705.4|43685.4|43702.9|43682.9|3
1738635730000|2025-02-04 02:22:10|43707.9|43687.9|43708.4|43688.4|43708.4|43688.4|43707.9|43687.9|0
1738635740000|2025-02-04 02:22:20|43713.4|43693.4|43708.5|43688.5|43713.5|43693.5|43708.5|43688.5|6
1738635760000|2025-02-04 02:22:40|43706|43686|43702.9|43682.9|43706|43686|43702.9|43682.9|1
1738635770000|2025-02-04 02:22:50|43703.5|43683.5|43702.9|43682.9|43703.5|43683.5|43702.9|43682.9|0
1738635780000|2025-02-04 02:23:00|43699.8|43679.8|43693.5|43673.5|43699.8|43679.8|43693.5|43673.5|5
1738635790000|2025-02-04 02:23:10|43695.4|43675.4|43696|43676|43696|43676|43695.4|43675.4|4
1738635800000|2025-02-04 02:23:20|43694|43674|43691|43671|43694|43674|43691|43671|1
1738635810000|2025-02-04 02:23:30|43686|43666|43686|43666|43686|43666|43686|43666|5
1738635820000|2025-02-04 02:23:40|43688.5|43668.5|43688.5|43668.5|43691|43671|43686|43666|3
1738635830000|2025-02-04 02:23:50|43690.4|43670.4|43693.5|43673.5|43693.5|43673.5|43690.4|43670.4|2
1738635840000|2025-02-04 02:24:00|43688.5|43668.5|43698.5|43678.5|43698.5|43678.5|43688.5|43668.5|6
1738635850000|2025-02-04 02:24:10|43696|43676|43691|43671|43696|43676|43691|43671|1
1738635860000|2025-02-04 02:24:20|43696|43676|43696.5|43676.5|43696.5|43676.5|43693.5|43673.5|0
1738635870000|2025-02-04 02:24:30|43698.5|43678.5|43701|43681|43701|43681|43696|43676|1
1738635880000|2025-02-04 02:24:40|43700.4|43680.4|43701|43681|43701|43681|43696|43676|4
1738635890000|2025-02-04 02:24:50|43703.5|43683.5|43703.5|43683.5|43706|43686|43703.5|43683.5|2
1738635900000|2025-02-04 02:25:00|43706|43686|43706|43686|43706|43686|43706|43686|0
1738635930000|2025-02-04 02:25:30|43708.5|43688.5|43706|43686|43708.5|43688.5|43706|43686|0
1738635940000|2025-02-04 02:25:40|43708.5|43688.5|43711|43691|43711|43691|43708.5|43688.5|2
1738635950000|2025-02-04 02:25:50|43716|43696|43718.5|43698.5|43721|43701|43716|43696|4
1738635960000|2025-02-04 02:26:00|43716|43696|43716|43696|43718.5|43698.5|43713.5|43693.5|12
1738635970000|2025-02-04 02:26:10|43716.5|43696.5|43720.4|43700.4|43726|43706|43716|43696|1
1738635980000|2025-02-04 02:26:20|43721|43701|43724|43704|43724.6|43704.6|43721|43701|0
1738635990000|2025-02-04 02:26:30|43724.6|43704.6|43727.7|43707.7|43727.7|43707.7|43724.6|43704.6|0
1738636000000|2025-02-04 02:26:40|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|43727.1|43707.1|2
1738636010000|2025-02-04 02:26:50|43726.5|43706.5|43722.9|43702.9|43728.5|43708.5|43722.9|43702.9|2
1738636020000|2025-02-04 02:27:00|43723.5|43703.5|43727.1|43707.1|43728.3|43708.3|43723.5|43703.5|2
1738636030000|2025-02-04 02:27:10|43729|43709|43732.1|43712.1|43732.1|43712.1|43727.1|43707.1|10
1738636040000|2025-02-04 02:27:20|43734.6|43714.6|43736.5|43716.5|43739|43719|43734|43714|9
1738636050000|2025-02-04 02:27:30|43739|43719|43739|43719|43739|43719|43736.5|43716.5|3
1738636060000|2025-02-04 02:27:40|43736.5|43716.5|43736.5|43716.5|43739|43719|43736.5|43716.5|3
1738636070000|2025-02-04 02:27:50|43739|43719|43739|43719|43739.6|43719.6|43736.5|43716.5|4
1738636080000|2025-02-04 02:28:00|43736.5|43716.5|43734|43714|43739|43719|43733.5|43713.5|11
1738636090000|2025-02-04 02:28:10|43736|43716|43729|43709|43736|43716|43729|43709|14
1738636100000|2025-02-04 02:28:20|43728.5|43708.5|43724|43704|43728.5|43708.5|43724|43704|4
1738636110000|2025-02-04 02:28:30|43726.5|43706.5|43727.1|43707.1|43729.6|43709.6|43726.5|43706.5|2
1738636120000|2025-02-04 02:28:40|43726.5|43706.5|43729.1|43709.1|43731.6|43711.6|43726.5|43706.5|1
1738636130000|2025-02-04 02:28:50|43731.6|43711.6|43731.6|43711.6|43734.1|43714.1|43731.6|43711.6|1
1738636140000|2025-02-04 02:29:00|43734.1|43714.1|43733.5|43713.5|43734.1|43714.1|43731.6|43711.6|0
1738636150000|2025-02-04 02:29:10|43732.9|43712.9|43732.9|43712.9|43734.1|43714.1|43729.1|43709.1|10
1738636160000|2025-02-04 02:29:20|43731|43711|43729.1|43709.1|43731|43711|43729.1|43709.1|1
1738636170000|2025-02-04 02:29:30|43728.5|43708.5|43727.9|43707.9|43731|43711|43727.1|43707.1|8
1738636180000|2025-02-04 02:29:40|43728.5|43708.5|43726|43706|43728.5|43708.5|43726|43706|0
1738636190000|2025-02-04 02:29:50|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|1
1738636200000|2025-02-04 02:30:00|43726|43706|43731.6|43711.6|43731.6|43711.6|43726|43706|4
1738636210000|2025-02-04 02:30:10|43731|43711|43732.9|43712.9|43733.5|43713.5|43731|43711|8
1738636220000|2025-02-04 02:30:20|43733.5|43713.5|43732.9|43712.9|43733.5|43713.5|43732.9|43712.9|0
1738636230000|2025-02-04 02:30:30|43728.5|43708.5|43733.5|43713.5|43733.5|43713.5|43728.5|43708.5|0
1738636240000|2025-02-04 02:30:40|43732.9|43712.9|43731|43711|43733.5|43713.5|43728.5|43708.5|0
1738636250000|2025-02-04 02:30:50|43733.5|43713.5|43731|43711|43733.5|43713.5|43731|43711|0
1738636260000|2025-02-04 02:31:00|43730.4|43710.4|43734.1|43714.1|43736.6|43716.6|43730.4|43710.4|5
1738636270000|2025-02-04 02:31:10|43733.5|43713.5|43727.9|43707.9|43734.1|43714.1|43727.9|43707.9|0
1738636280000|2025-02-04 02:31:20|43727.3|43707.3|43727.9|43707.9|43728.5|43708.5|43727.3|43707.3|1
1738636290000|2025-02-04 02:31:30|43728.5|43708.5|43737.1|43717.1|43737.1|43717.1|43728.5|43708.5|6
1738636300000|2025-02-04 02:31:40|43736.6|43716.6|43737.1|43717.1|43737.1|43717.1|43736.6|43716.6|3
1738636310000|2025-02-04 02:31:50|43736.6|43716.6|43738.5|43718.5|43738.5|43718.5|43736.6|43716.6|1
1738636320000|2025-02-04 02:32:00|43739.1|43719.1|43758.5|43738.5|43762.9|43742.9|43739.1|43719.1|14
1738636330000|2025-02-04 02:32:10|43755.4|43735.4|43757.9|43737.9|43757.9|43737.9|43755.4|43735.4|5
1738636340000|2025-02-04 02:32:20|43753.5|43733.5|43745.4|43725.4|43753.5|43733.5|43745.4|43725.4|3
1738636350000|2025-02-04 02:32:30|43743.5|43723.5|43737.9|43717.9|43743.5|43723.5|43737.9|43717.9|2
1738636360000|2025-02-04 02:32:40|43738.5|43718.5|43738.5|43718.5|43741|43721|43737.9|43717.9|3
1738636370000|2025-02-04 02:32:50|43739.1|43719.1|43739.1|43719.1|43741|43721|43738.5|43718.5|0
1738636380000|2025-02-04 02:33:00|43741|43721|43751|43731|43751|43731|43741|43721|3
1738636390000|2025-02-04 02:33:10|43753.5|43733.5|43758.5|43738.5|43758.5|43738.5|43753.5|43733.5|3
1738636400000|2025-02-04 02:33:20|43760.4|43740.4|43761|43741|43761|43741|43757.9|43737.9|5
1738636420000|2025-02-04 02:33:40|43760.4|43740.4|43761|43741|43761|43741|43758.5|43738.5|2
1738636430000|2025-02-04 02:33:50|||||||||2
1738636440000|2025-02-04 02:34:00|43763.5|43743.5|43758.5|43738.5|43763.5|43743.5|43758.5|43738.5|1
1738636450000|2025-02-04 02:34:10|43761|43741|43752.9|43732.9|43761|43741|43752.9|43732.9|7
1738636460000|2025-02-04 02:34:20|43752.3|43732.3|43746|43726|43752.9|43732.9|43745.4|43725.4|1
1738636470000|2025-02-04 02:34:30|43747.9|43727.9|43746|43726|43747.9|43727.9|43743.5|43723.5|2
1738636480000|2025-02-04 02:34:40|43742.9|43722.9|43748.5|43728.5|43748.5|43728.5|43742.9|43722.9|2
1738636490000|2025-02-04 02:34:50|43746|43726|43748.5|43728.5|43748.5|43728.5|43746|43726|0
1738636500000|2025-02-04 02:35:00|43746|43726|43746|43726|43746|43726|43742.9|43722.9|1
1738636510000|2025-02-04 02:35:10|43747.9|43727.9|43743.5|43723.5|43748.5|43728.5|43743.5|43723.5|0
1738636520000|2025-02-04 02:35:20|43745.4|43725.4|43741|43721|43746|43726|43741|43721|0
1738636530000|2025-02-04 02:35:30|43740.4|43720.4|43733.5|43713.5|43741|43721|43733.5|43713.5|0
1738636540000|2025-02-04 02:35:40|43734.1|43714.1|43728.5|43708.5|43734.1|43714.1|43728.5|43708.5|3
1738636550000|2025-02-04 02:35:50|43729.1|43709.1|43731|43711|43731|43711|43726.6|43706.6|0
1738636560000|2025-02-04 02:36:00|43731.6|43711.6|43733.5|43713.5|43733.5|43713.5|43731.6|43711.6|0
1738636570000|2025-02-04 02:36:10|43734.1|43714.1|43733.5|43713.5|43734.1|43714.1|43733.5|43713.5|1
1738636580000|2025-02-04 02:36:20|43734.1|43714.1|43731.6|43711.6|43736.6|43716.6|43731.6|43711.6|2
1738636590000|2025-02-04 02:36:30|43730.4|43710.4|43729.3|43709.3|43730.4|43710.4|43729.3|43709.3|1
1738636600000|2025-02-04 02:36:40|43729.8|43709.8|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|1
1738636610000|2025-02-04 02:36:50|43729.8|43709.8|43721|43701|43729.8|43709.8|43721|43701|4
1738636620000|2025-02-04 02:37:00|43720.4|43700.4|43718.5|43698.5|43720.4|43700.4|43718.5|43698.5|1
1738636630000|2025-02-04 02:37:10|43717.9|43697.9|43711|43691|43717.9|43697.9|43711|43691|0
1738636640000|2025-02-04 02:37:20|43713.5|43693.5|43706|43686|43713.5|43693.5|43706|43686|3
1738636650000|2025-02-04 02:37:30|43705.4|43685.4|43703.5|43683.5|43705.4|43685.4|43703.5|43683.5|0
1738636660000|2025-02-04 02:37:40|43702.9|43682.9|43701|43681|43702.9|43682.9|43701|43681|5
1738636670000|2025-02-04 02:37:50|43703.5|43683.5|43706|43686|43706|43686|43703.5|43683.5|5
1738636680000|2025-02-04 02:38:00|43711|43691|43706|43686|43711|43691|43706|43686|1
1738636690000|2025-02-04 02:38:10|43708.5|43688.5|43712.9|43692.9|43713.5|43693.5|43708.5|43688.5|1
1738636700000|2025-02-04 02:38:20|43711.6|43691.6|43711|43691|43716|43696|43711|43691|1
1738636710000|2025-02-04 02:38:30|43706|43686|43702.9|43682.9|43706|43686|43702.9|43682.9|1
1738636720000|2025-02-04 02:38:40|43701|43681|43698.5|43678.5|43701|43681|43698.5|43678.5|0
1738636740000|2025-02-04 02:39:00|43700.4|43680.4|43704.1|43684.1|43706|43686|43700.4|43680.4|1
1738636750000|2025-02-04 02:39:10|43706|43686|43711|43691|43711|43691|43706|43686|1
1738636760000|2025-02-04 02:39:20|43711.6|43691.6|43719.1|43699.1|43719.1|43699.1|43711.6|43691.6|0
1738636770000|2025-02-04 02:39:30|43721|43701|43723.5|43703.5|43723.5|43703.5|43721|43701|2
1738636780000|2025-02-04 02:39:40|43726|43706|43726|43706|43726|43706|43726|43706|0
1738636790000|2025-02-04 02:39:50|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|0
1738636800000|2025-02-04 02:40:00|43728.5|43708.5|43728.5|43708.5|43729.1|43709.1|43728.5|43708.5|0
1738636810000|2025-02-04 02:40:10|43731|43711|43726|43706|43731|43711|43726|43706|1
1738636820000|2025-02-04 02:40:20|43724.8|43704.8|43718.5|43698.5|43724.8|43704.8|43718.5|43698.5|1
1738636830000|2025-02-04 02:40:30|43716.6|43696.6|43718.5|43698.5|43718.5|43698.5|43716|43696|0
1738636840000|2025-02-04 02:40:40|43720.4|43700.4|43716|43696|43721|43701|43716|43696|0
1738636860000|2025-02-04 02:41:00|43717.9|43697.9|43721.6|43701.6|43721.6|43701.6|43717.9|43697.9|1
1738636870000|2025-02-04 02:41:10|43722.2|43702.2|43726|43706|43726|43706|43721|43701|1
1738636890000|2025-02-04 02:41:30|43728.5|43708.5|43726|43706|43728.5|43708.5|43723.5|43703.5|0
1738636900000|2025-02-04 02:41:40|43724.1|43704.1|43723.5|43703.5|43726|43706|43723.5|43703.5|0
1738636910000|2025-02-04 02:41:50|43721|43701|43716|43696|43721|43701|43712.9|43692.9|1
1738636920000|2025-02-04 02:42:00|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|0
1738636930000|2025-02-04 02:42:10|43716|43696|43716|43696|43716|43696|43712.9|43692.9|2
1738636940000|2025-02-04 02:42:20|43715.4|43695.4|43719.1|43699.1|43719.1|43699.1|43715.4|43695.4|5
1738636950000|2025-02-04 02:42:30|43722.2|43702.2|43713.5|43693.5|43724.1|43704.1|43713.5|43693.5|2
1738636960000|2025-02-04 02:42:40|43711|43691|43711|43691|43711|43691|43708.5|43688.5|0
1738636970000|2025-02-04 02:42:50|||||||||1
1738636980000|2025-02-04 02:43:00|43712.2|43692.2|43718.5|43698.5|43718.5|43698.5|43712.2|43692.2|2
1738637000000|2025-02-04 02:43:20|43723.5|43703.5|43723.5|43703.5|43726|43706|43723.5|43703.5|22
1738637010000|2025-02-04 02:43:30|43726|43706|43726|43706|43726|43706|43726|43706|2
1738637020000|2025-02-04 02:43:40|43723.5|43703.5|43718.5|43698.5|43723.5|43703.5|43718.5|43698.5|1
1738637030000|2025-02-04 02:43:50|43716|43696|43713.5|43693.5|43718.5|43698.5|43713.5|43693.5|0
1738637040000|2025-02-04 02:44:00|43712.9|43692.9|43708.5|43688.5|43712.9|43692.9|43708.5|43688.5|1
1738637050000|2025-02-04 02:44:10|43711|43691|43706|43686|43711|43691|43706|43686|0
1738637060000|2025-02-04 02:44:20|43704.1|43684.1|43703.5|43683.5|43706|43686|43703.5|43683.5|1
1738637070000|2025-02-04 02:44:30|43706|43686|43703.5|43683.5|43706|43686|43703.5|43683.5|0
1738637080000|2025-02-04 02:44:40|43701|43681|43701|43681|43701|43681|43701|43681|1
1738637090000|2025-02-04 02:44:50|43698.5|43678.5|43701|43681|43706|43686|43698.5|43678.5|4
1738637100000|2025-02-04 02:45:00|43703.5|43683.5|43706|43686|43706|43686|43701.6|43681.6|0
1738637110000|2025-02-04 02:45:10|43708.5|43688.5|43708.5|43688.5|43711|43691|43708.5|43688.5|3
1738637120000|2025-02-04 02:45:20|43706|43686|43706|43686|43708.5|43688.5|43706|43686|1
1738637130000|2025-02-04 02:45:30|43708.5|43688.5|43708.5|43688.5|43709.1|43689.1|43708.5|43688.5|2
1738637140000|2025-02-04 02:45:40|43707.9|43687.9|43701|43681|43707.9|43687.9|43701|43681|3
1738637150000|2025-02-04 02:45:50|43703.5|43683.5|43701|43681|43706|43686|43701|43681|0
1738637160000|2025-02-04 02:46:00|43703.5|43683.5|43712.9|43692.9|43713.5|43693.5|43703.5|43683.5|3
1738637170000|2025-02-04 02:46:10|43711|43691|43716|43696|43716|43696|43707.9|43687.9|1
1738637180000|2025-02-04 02:46:20|43716.6|43696.6|43726|43706|43726|43706|43716.6|43696.6|0
1738637190000|2025-02-04 02:46:30|43721|43701|43718.5|43698.5|43721|43701|43718.5|43698.5|0
1738637200000|2025-02-04 02:46:40|43716.6|43696.6|43721|43701|43721|43701|43716|43696|0
1738637220000|2025-02-04 02:47:00|43721.6|43701.6|43724.1|43704.1|43724.1|43704.1|43721|43701|1
1738637230000|2025-02-04 02:47:10|43726.6|43706.6|43729.1|43709.1|43729.1|43709.1|43726.6|43706.6|11
1738637240000|2025-02-04 02:47:20|43729.7|43709.7|43729.1|43709.1|43731|43711|43727.9|43707.9|4
1738637250000|2025-02-04 02:47:30|43731|43711|43726|43706|43731|43711|43726|43706|2
1738637260000|2025-02-04 02:47:40|43729.1|43709.1|43731|43711|43731|43711|43729.1|43709.1|1
1738637270000|2025-02-04 02:47:50|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|43733.5|43713.5|0
1738637280000|2025-02-04 02:48:00|43731|43711|43734.1|43714.1|43734.1|43714.1|43731|43711|3
1738637290000|2025-02-04 02:48:10|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1738637310000|2025-02-04 02:48:30|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|5
1738637320000|2025-02-04 02:48:40|43746|43726|43758.5|43738.5|43758.5|43738.5|43746|43726|4
1738637330000|2025-02-04 02:48:50|||||||||1
1738637340000|2025-02-04 02:49:00|43759.7|43739.7|43793|43773|43803|43783|43759.7|43739.7|63
1738637350000|2025-02-04 02:49:10|43791|43771|43777.4|43757.4|43791|43771|43777.4|43757.4|22
1738637360000|2025-02-04 02:49:20|43773.5|43753.5|43771|43751|43773.5|43753.5|43770.5|43750.5|1
1738637370000|2025-02-04 02:49:30|43769.1|43749.1|43768.5|43748.5|43769.1|43749.1|43768.5|43748.5|1
1738637380000|2025-02-04 02:49:40|43768|43748|43769.1|43749.1|43771|43751|43768|43748|0
1738637390000|2025-02-04 02:49:50|43768.5|43748.5|43768|43748|43771|43751|43768|43748|2
1738637400000|2025-02-04 02:50:00|43768.5|43748.5|43771|43751|43771|43751|43768.5|43748.5|1
1738637410000|2025-02-04 02:50:10|43768.5|43748.5|43766|43746|43768.5|43748.5|43766|43746|0
1738637420000|2025-02-04 02:50:20|43765.5|43745.5|43763.5|43743.5|43766|43746|43763.5|43743.5|0
1738637430000|2025-02-04 02:50:30|43764.1|43744.1|43766|43746|43766|43746|43764.1|43744.1|2
1738637440000|2025-02-04 02:50:40|43768.5|43748.5|43771|43751|43771|43751|43768.5|43748.5|5
1738637450000|2025-02-04 02:50:50|43773.5|43753.5|43781|43761|43781|43761|43773.5|43753.5|0
1738637460000|2025-02-04 02:51:00|43786|43766|43786|43766|43786|43766|43786|43766|10
1738637470000|2025-02-04 02:51:10|43784.1|43764.1|43783|43763|43784.1|43764.1|43783|43763|2
1738637480000|2025-02-04 02:51:20|43783.5|43763.5|43786.6|43766.6|43786.6|43766.6|43783.5|43763.5|0
1738637490000|2025-02-04 02:51:30|43784.7|43764.7|43786|43766|43786|43766|43784.1|43764.1|1
1738637500000|2025-02-04 02:51:40|43786.6|43766.6|43786|43766|43786.6|43766.6|43786|43766|3
1738637510000|2025-02-04 02:51:50|43784.1|43764.1|43786|43766|43788|43768|43784.1|43764.1|4
1738637520000|2025-02-04 02:52:00|43785.5|43765.5|43788.5|43768.5|43788.5|43768.5|43783.5|43763.5|2
1738637530000|2025-02-04 02:52:10|43788|43768|43788.5|43768.5|43788.5|43768.5|43788|43768|8
1738637540000|2025-02-04 02:52:20|43788|43768|43786.2|43766.2|43789.9|43769.9|43785.5|43765.5|8
1738637550000|2025-02-04 02:52:30|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|2
1738637560000|2025-02-04 02:52:40|43784.3|43764.3|43781.8|43761.8|43784.3|43764.3|43781.2|43761.2|0
1738637570000|2025-02-04 02:52:50|43781.2|43761.2|43778|43758|43781.8|43761.8|43776.8|43756.8|4
1738637580000|2025-02-04 02:53:00|43778.5|43758.5|43782.4|43762.4|43782.4|43762.4|43778|43758|0
1738637590000|2025-02-04 02:53:10|43781.8|43761.8|43779.9|43759.9|43784.3|43764.3|43779.3|43759.3|4
1738637600000|2025-02-04 02:53:20|43780.5|43760.5|43782.4|43762.4|43782.4|43762.4|43780.5|43760.5|3
1738637610000|2025-02-04 02:53:30|43783.5|43763.5|43796.8|43776.8|43796.8|43776.8|43783.5|43763.5|2
1738637630000|2025-02-04 02:53:50|43794.3|43774.3|43793.7|43773.7|43794.3|43774.3|43793.7|43773.7|0
1738637640000|2025-02-04 02:54:00|43790.6|43770.6|43790.6|43770.6|43791.2|43771.2|43790.6|43770.6|0
1738637650000|2025-02-04 02:54:10|43792.6|43772.6|43795.6|43775.6|43795.6|43775.6|43792.6|43772.6|1
1738637660000|2025-02-04 02:54:20|43795.7|43775.7|43793.7|43773.7|43795.7|43775.7|43793.7|43773.7|1
1738637670000|2025-02-04 02:54:30|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|0
1738637680000|2025-02-04 02:54:40|43796.8|43776.8|43794.9|43774.9|43799.9|43779.9|43794.9|43774.9|4
1738637690000|2025-02-04 02:54:50|43793|43773|43794.9|43774.9|43794.9|43774.9|43793|43773|1
1738637700000|2025-02-04 02:55:00|43792.4|43772.4|43796.8|43776.8|43796.8|43776.8|43792.4|43772.4|2
1738637710000|2025-02-04 02:55:10|43797.4|43777.4|43796.8|43776.8|43797.4|43777.4|43796.8|43776.8|3
1738637720000|2025-02-04 02:55:20|43797.4|43777.4|43804.9|43784.9|43804.9|43784.9|43796.8|43776.8|21
1738637730000|2025-02-04 02:55:30|43806.8|43786.8|43799.3|43779.3|43806.8|43786.8|43799.3|43779.3|26
1738637740000|2025-02-04 02:55:40|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|43796.8|43776.8|0
1738637750000|2025-02-04 02:55:50|43796.2|43776.2|43789.9|43769.9|43796.2|43776.2|43789.9|43769.9|7
1738637760000|2025-02-04 02:56:00|43787.4|43767.4|43784.9|43764.9|43787.4|43767.4|43782.4|43762.4|0
1738637770000|2025-02-04 02:56:10|43784.3|43764.3|43777.4|43757.4|43784.3|43764.3|43777.4|43757.4|1
1738637790000|2025-02-04 02:56:30|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|43779.9|43759.9|12
1738637810000|2025-02-04 02:56:50|43780.5|43760.5|43787.4|43767.4|43789.9|43769.9|43780.5|43760.5|1
1738637820000|2025-02-04 02:57:00|43788|43768|43787.4|43767.4|43789.9|43769.9|43787.4|43767.4|1
1738637830000|2025-02-04 02:57:10|||||||||1
1738637840000|2025-02-04 02:57:20|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|43784.9|43764.9|0
1738637850000|2025-02-04 02:57:30|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|43787.4|43767.4|2
1738637870000|2025-02-04 02:57:50|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|43792.4|43772.4|4
1738637880000|2025-02-04 02:58:00|43793|43773|43789.9|43769.9|43794.9|43774.9|43789.9|43769.9|2
1738637890000|2025-02-04 02:58:10|43789.3|43769.3|43787.4|43767.4|43789.3|43769.3|43785.5|43765.5|2
1738637900000|2025-02-04 02:58:20|43786.8|43766.8|43789.9|43769.9|43789.9|43769.9|43786.8|43766.8|0
1738637910000|2025-02-04 02:58:30|43786.8|43766.8|43784.9|43764.9|43786.8|43766.8|43784.9|43764.9|0
1738637920000|2025-02-04 02:58:40|43784.3|43764.3|43779.9|43759.9|43784.3|43764.3|43779.9|43759.9|0
1738637940000|2025-02-04 02:59:00|43779.3|43759.3|43769.9|43749.9|43779.3|43759.3|43769.9|43749.9|4
1738637950000|2025-02-04 02:59:10|43769.3|43749.3|43769.9|43749.9|43769.9|43749.9|43769.3|43749.3|0
1738637960000|2025-02-04 02:59:20|43772.4|43752.4|43774.9|43754.9|43774.9|43754.9|43772.4|43752.4|0
1738637980000|2025-02-04 02:59:40|43776.8|43756.8|43774.9|43754.9|43777.4|43757.4|43774.9|43754.9|0
1738637990000|2025-02-04 02:59:50|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|43777.4|43757.4|0
1738638000000|2025-02-04 03:00:00|43774.9|43754.9|43779.9|43759.9|43779.9|43759.9|43774.3|43754.3|3
1738638010000|2025-02-04 03:00:10|43782.4|43762.4|43794.9|43774.9|43794.9|43774.9|43782.4|43762.4|4
1738638030000|2025-02-04 03:00:30|43795.5|43775.5|43799.9|43779.9|43799.9|43779.9|43795.5|43775.5|0
1738638050000|2025-02-04 03:00:50|43804.9|43784.9|43805.5|43785.5|43805.5|43785.5|43804.9|43784.9|14
1738638060000|2025-02-04 03:01:00|43807.4|43787.4|43808|43788|43808|43788|43805.5|43785.5|8
1738638080000|2025-02-04 03:01:20|43809.9|43789.9|43807.4|43787.4|43809.9|43789.9|43807.4|43787.4|9
1738638100000|2025-02-04 03:01:40|43804.3|43784.3|43802.4|43782.4|43804.3|43784.3|43801.8|43781.8|1
1738638120000|2025-02-04 03:02:00|||||||||1
1738638130000|2025-02-04 03:02:10|43804.3|43784.3|43807.4|43787.4|43807.4|43787.4|43804.3|43784.3|2
1738638160000|2025-02-04 03:02:40|43808|43788|43810.5|43790.5|43810.5|43790.5|43808|43788|9
1738638170000|2025-02-04 03:02:50|43809.9|43789.9|43808|43788|43809.9|43789.9|43808|43788|5
1738638180000|2025-02-04 03:03:00|43809.9|43789.9|43813|43793|43814.9|43794.9|43809.9|43789.9|3
1738638190000|2025-02-04 03:03:10|43814.3|43794.3|43812.4|43792.4|43814.3|43794.3|43812.4|43792.4|0
1738638200000|2025-02-04 03:03:20|43813|43793|43813|43793|43813|43793|43813|43793|0
1738638210000|2025-02-04 03:03:30|43812.4|43792.4|43805.5|43785.5|43812.4|43792.4|43805.5|43785.5|3
1738638220000|2025-02-04 03:03:40|43808|43788|43808|43788|43808|43788|43808|43788|1
1738638230000|2025-02-04 03:03:50|43809.9|43789.9|43814.3|43794.3|43814.9|43794.9|43809.9|43789.9|1
1738638240000|2025-02-04 03:04:00|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.3|43794.3|1
1738638260000|2025-02-04 03:04:20|43817.4|43797.4|43809.9|43789.9|43817.4|43797.4|43809.9|43789.9|20
1738638270000|2025-02-04 03:04:30|43806.8|43786.8|43799.9|43779.9|43806.8|43786.8|43799.9|43779.9|0
1738638280000|2025-02-04 03:04:40|43797.4|43777.4|43797.4|43777.4|43797.4|43777.4|43797.4|43777.4|1
1738638290000|2025-02-04 03:04:50|43794.9|43774.9|43792.4|43772.4|43794.9|43774.9|43792.4|43772.4|1
1738638300000|2025-02-04 03:05:00|43790.5|43770.5|43789.9|43769.9|43790.5|43770.5|43789.9|43769.9|2
1738638310000|2025-02-04 03:05:10|43791.8|43771.8|43790.5|43770.5|43793|43773|43790.5|43770.5|0
1738638320000|2025-02-04 03:05:20|43789.9|43769.9|43784.9|43764.9|43789.9|43769.9|43784.9|43764.9|1
1738638330000|2025-02-04 03:05:30|43784.3|43764.3|43784.9|43764.9|43784.9|43764.9|43784.3|43764.3|0
1738638340000|2025-02-04 03:05:40|43784.3|43764.3|43782.4|43762.4|43784.3|43764.3|43782.4|43762.4|0
1738638350000|2025-02-04 03:05:50|43784.3|43764.3|43783|43763|43784.9|43764.9|43779.9|43759.9|1
1738638360000|2025-02-04 03:06:00|43788|43768|43801.1|43781.1|43801.1|43781.1|43788|43768|8
1738638370000|2025-02-04 03:06:10|43803|43783|43803|43783|43803|43783|43800.5|43780.5|1
1738638380000|2025-02-04 03:06:20|43805.5|43785.5|43807.4|43787.4|43807.4|43787.4|43804.9|43784.9|0
1738638390000|2025-02-04 03:06:30|43809.9|43789.9|43812.4|43792.4|43812.4|43792.4|43809.9|43789.9|0
1738638410000|2025-02-04 03:06:50|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|0
1738638420000|2025-02-04 03:07:00|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|0
1738638430000|2025-02-04 03:07:10|||||||||1
1738638450000|2025-02-04 03:07:30|43819.9|43799.9|43817.4|43797.4|43819.9|43799.9|43817.4|43797.4|3
1738638460000|2025-02-04 03:07:40|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|0
1738638470000|2025-02-04 03:07:50|43819.4|43799.4|43818|43798|43819.4|43799.4|43817.4|43797.4|4
1738638490000|2025-02-04 03:08:10|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|11
1738638500000|2025-02-04 03:08:20|||||||||5
1738638530000|2025-02-04 03:08:50|43815.5|43795.5|43814.9|43794.9|43818|43798|43814.9|43794.9|5
1738638540000|2025-02-04 03:09:00|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1738638550000|2025-02-04 03:09:10|43818|43798|43818|43798|43818|43798|43818|43798|1
1738638560000|2025-02-04 03:09:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1738638580000|2025-02-04 03:09:40|43814.9|43794.9|43813.6|43793.6|43815.5|43795.5|43813|43793|1
1738638590000|2025-02-04 03:09:50|43813|43793|43813|43793|43815.5|43795.5|43813|43793|0
1738638600000|2025-02-04 03:10:00|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|2
1738638610000|2025-02-04 03:10:10|43809.9|43789.9|43808|43788|43809.9|43789.9|43805.5|43785.5|0
1738638620000|2025-02-04 03:10:20|43807.4|43787.4|43805.5|43785.5|43808|43788|43805.5|43785.5|0
1738638640000|2025-02-04 03:10:40|43808|43788|43813|43793|43813|43793|43808|43788|2
1738638650000|2025-02-04 03:10:50|43814.9|43794.9|43815.5|43795.5|43815.5|43795.5|43814.9|43794.9|0
1738638660000|2025-02-04 03:11:00|43813.6|43793.6|43813|43793|43813.6|43793.6|43813|43793|6
1738638670000|2025-02-04 03:11:10|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|0
1738638680000|2025-02-04 03:11:20|43816.1|43796.1|43818|43798|43818|43798|43816.1|43796.1|0
1738638690000|2025-02-04 03:11:30|||||||||2
1738638710000|2025-02-04 03:11:50|43831.1|43811.1|43838|43818|43843.6|43823.6|43831.1|43811.1|33
1738638720000|2025-02-04 03:12:00|43835.5|43815.5|43818|43798|43835.5|43815.5|43818|43798|1
1738638730000|2025-02-04 03:12:10|43817.4|43797.4|43815.5|43795.5|43817.4|43797.4|43815.5|43795.5|1
1738638740000|2025-02-04 03:12:20|43818|43798|43815.5|43795.5|43818|43798|43815.5|43795.5|2
1738638750000|2025-02-04 03:12:30|43813.6|43793.6|43808.6|43788.6|43813.6|43793.6|43808|43788|3
1738638760000|2025-02-04 03:12:40|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43808|43788|0
1738638770000|2025-02-04 03:12:50|43808.6|43788.6|43808|43788|43808.6|43788.6|43807.4|43787.4|1
1738638780000|2025-02-04 03:13:00|43808.6|43788.6|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|1
1738638800000|2025-02-04 03:13:20|43815.5|43795.5|43813.6|43793.6|43815.5|43795.5|43813.6|43793.6|1
1738638810000|2025-02-04 03:13:30|43816.1|43796.1|43818.6|43798.6|43818.6|43798.6|43816.1|43796.1|5
1738638820000|2025-02-04 03:13:40|43821.1|43801.1|43818.6|43798.6|43821.1|43801.1|43818.6|43798.6|1
1738638830000|2025-02-04 03:13:50|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|1
1738638840000|2025-02-04 03:14:00|43813.6|43793.6|43810.5|43790.5|43813.6|43793.6|43810.5|43790.5|2
1738638850000|2025-02-04 03:14:10|43813.6|43793.6|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|3
1738638860000|2025-02-04 03:14:20|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|0
1738638870000|2025-02-04 03:14:30|43813|43793|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|0
1738638900000|2025-02-04 03:15:00|43813.6|43793.6|43806.1|43786.1|43813.6|43793.6|43806.1|43786.1|3
1738638910000|2025-02-04 03:15:10|43804.2|43784.2|43806.1|43786.1|43806.1|43786.1|43804.2|43784.2|0
1738638920000|2025-02-04 03:15:20|43803.6|43783.6|43806.1|43786.1|43806.1|43786.1|43803.6|43783.6|0
1738638930000|2025-02-04 03:15:30|43805.5|43785.5|43801.1|43781.1|43805.5|43785.5|43801.1|43781.1|2
1738638940000|2025-02-04 03:15:40|43798.6|43778.6|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|7
1738638950000|2025-02-04 03:15:50|43803|43783|43803.6|43783.6|43803.6|43783.6|43803|43783|1
1738638960000|2025-02-04 03:16:00|43801.1|43781.1|43801.1|43781.1|43806.1|43786.1|43801.1|43781.1|1
1738638970000|2025-02-04 03:16:10|||||||||2
1738638980000|2025-02-04 03:16:20|43798|43778|43791.1|43771.1|43798|43778|43791.1|43771.1|1
1738638990000|2025-02-04 03:16:30|43790.5|43770.5|43786.1|43766.1|43791.1|43771.1|43786.1|43766.1|0
1738639000000|2025-02-04 03:16:40|||||||||1
1738639010000|2025-02-04 03:16:50|43785.5|43765.5|43781.1|43761.1|43785.5|43765.5|43781.1|43761.1|8
1738639020000|2025-02-04 03:17:00|43780.5|43760.5|43773.6|43753.6|43780.5|43760.5|43773|43753|9
1738639030000|2025-02-04 03:17:10|43776.1|43756.1|43778.6|43758.6|43778.6|43758.6|43773.6|43753.6|0
1738639040000|2025-02-04 03:17:20|43783.6|43763.6|43790.5|43770.5|43790.5|43770.5|43783.6|43763.6|2
1738639060000|2025-02-04 03:17:40|43793|43773|43793|43773|43793|43773|43793|43773|0
1738639070000|2025-02-04 03:17:50|43793.6|43773.6|43796.1|43776.1|43796.1|43776.1|43793.6|43773.6|6
1738639080000|2025-02-04 03:18:00|43798.6|43778.6|43801.1|43781.1|43801.1|43781.1|43798.6|43778.6|0
1738639090000|2025-02-04 03:18:10|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|2
1738639100000|2025-02-04 03:18:20|43798|43778|43791.1|43771.1|43798.6|43778.6|43791.1|43771.1|1
1738639110000|2025-02-04 03:18:30|43788.6|43768.6|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|0
1738639120000|2025-02-04 03:18:40|43793.6|43773.6|43791.1|43771.1|43793.6|43773.6|43791.1|43771.1|0
1738639140000|2025-02-04 03:19:00|43789.2|43769.2|43791.1|43771.1|43791.1|43771.1|43788.6|43768.6|0
1738639170000|2025-02-04 03:19:30|||||||||1
1738639180000|2025-02-04 03:19:40|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|0
1738639190000|2025-02-04 03:19:50|||||||||1
1738639200000|2025-02-04 03:20:00|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|43791.1|43771.1|1
1738639230000|2025-02-04 03:20:30|43793.6|43773.6|43791.7|43771.7|43793.6|43773.6|43791.1|43771.1|2
1738639240000|2025-02-04 03:20:40|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|43793.6|43773.6|0
1738639260000|2025-02-04 03:21:00|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|43798.6|43778.6|1
1738639270000|2025-02-04 03:21:10|43798.1|43778.1|43798.1|43778.1|43798.6|43778.6|43798.1|43778.1|1
1738639290000|2025-02-04 03:21:30|43800.6|43780.6|43795.6|43775.6|43800.6|43780.6|43795.6|43775.6|1
1738639300000|2025-02-04 03:21:40|43798.1|43778.1|43795.6|43775.6|43798.1|43778.1|43795.6|43775.6|1
1738639310000|2025-02-04 03:21:50|43793.6|43773.6|43793.1|43773.1|43793.6|43773.6|43793.1|43773.1|1
1738639320000|2025-02-04 03:22:00|43791.1|43771.1|43780.6|43760.6|43792.5|43772.5|43780.6|43760.6|2
1738639330000|2025-02-04 03:22:10|43780|43760|43780.6|43760.6|43780.6|43760.6|43778.1|43758.1|2
1738639350000|2025-02-04 03:22:30|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|43782.5|43762.5|1
1738639360000|2025-02-04 03:22:40|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|43788.1|43768.1|1
1738639380000|2025-02-04 03:23:00|43788.6|43768.6|43786.1|43766.1|43788.6|43768.6|43783.6|43763.6|0
1738639390000|2025-02-04 03:23:10|||||||||1
1738639410000|2025-02-04 03:23:30|43786.7|43766.7|43788.6|43768.6|43788.6|43768.6|43786.7|43766.7|0
1738639420000|2025-02-04 03:23:40|||||||||1
1738639430000|2025-02-04 03:23:50|43788.1|43768.1|43791.1|43771.1|43791.1|43771.1|43788.1|43768.1|2
1738639440000|2025-02-04 03:24:00|43793.6|43773.6|43789.2|43769.2|43793.6|43773.6|43788.6|43768.6|1
1738639450000|2025-02-04 03:24:10|43790|43770|43791.1|43771.1|43791.1|43771.1|43786.1|43766.1|0
1738639480000|2025-02-04 03:24:40|43790.6|43770.6|43793.6|43773.6|43793.6|43773.6|43788.6|43768.6|0
1738639490000|2025-02-04 03:24:50|43793.1|43773.1|43796.1|43776.1|43796.1|43776.1|43791.7|43771.7|2
1738639500000|2025-02-04 03:25:00|43796.7|43776.7|43801.1|43781.1|43801.1|43781.1|43796.7|43776.7|0
1738639510000|2025-02-04 03:25:10|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1738639530000|2025-02-04 03:25:30|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1738639540000|2025-02-04 03:25:40|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|43807.3|43787.3|0
1738639550000|2025-02-04 03:25:50|43811.1|43791.1|43811.1|43791.1|43811.1|43791.1|43806.1|43786.1|0
1738639570000|2025-02-04 03:26:10|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43806.1|43786.1|2
1738639580000|2025-02-04 03:26:20|43806.1|43786.1|43805.6|43785.6|43806.1|43786.1|43805.6|43785.6|4
1738639590000|2025-02-04 03:26:30|43803.1|43783.1|43796.2|43776.2|43803.1|43783.1|43796.2|43776.2|0
1738639610000|2025-02-04 03:26:50|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|1
1738639630000|2025-02-04 03:27:10|43801.7|43781.7|43803.7|43783.7|43803.7|43783.7|43801.2|43781.2|0
1738639650000|2025-02-04 03:27:30|43801.7|43781.7|43808.7|43788.7|43808.7|43788.7|43801.7|43781.7|10
1738639660000|2025-02-04 03:27:40|||||||||4
1738639680000|2025-02-04 03:28:00|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|43808.1|43788.1|0
1738639690000|2025-02-04 03:28:10|43805.6|43785.6|43803.7|43783.7|43806.2|43786.2|43803.7|43783.7|0
1738639700000|2025-02-04 03:28:20|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|0
1738639710000|2025-02-04 03:28:30|43803.7|43783.7|43803.7|43783.7|43804.2|43784.2|43803.7|43783.7|0
1738639730000|2025-02-04 03:28:50|43805.6|43785.6|43806.2|43786.2|43808.1|43788.1|43805.6|43785.6|0
1738639740000|2025-02-04 03:29:00|43808.7|43788.7|43809.2|43789.2|43809.2|43789.2|43808.1|43788.1|0
1738639780000|2025-02-04 03:29:40|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|43808.7|43788.7|0
1738639790000|2025-02-04 03:29:50|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|0
1738639800000|2025-02-04 03:30:00|43808.7|43788.7|43811.7|43791.7|43811.7|43791.7|43808.7|43788.7|0
1738639810000|2025-02-04 03:30:10|43811.2|43791.2|43803.1|43783.1|43811.2|43791.2|43803.1|43783.1|2
1738639820000|2025-02-04 03:30:20|43803.7|43783.7|43803.1|43783.1|43803.7|43783.7|43803.1|43783.1|0
1738639830000|2025-02-04 03:30:30|43801.2|43781.2|43806.2|43786.2|43806.2|43786.2|43801.2|43781.2|0
1738639840000|2025-02-04 03:30:40|43805.6|43785.6|43801.2|43781.2|43806.2|43786.2|43801.2|43781.2|0
1738639850000|2025-02-04 03:30:50|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|0
1738639870000|2025-02-04 03:31:10|43804.2|43784.2|43801.2|43781.2|43806.2|43786.2|43801.2|43781.2|1
1738639880000|2025-02-04 03:31:20|43800.6|43780.6|43798.1|43778.1|43800.6|43780.6|43798.1|43778.1|0
1738639890000|2025-02-04 03:31:30|43795.6|43775.6|43778.1|43758.1|43795.6|43775.6|43776.2|43756.2|4
1738639900000|2025-02-04 03:31:40|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|0
1738639910000|2025-02-04 03:31:50|43783.1|43763.1|43786.2|43766.2|43788.7|43768.7|43783.1|43763.1|3
1738639920000|2025-02-04 03:32:00|43786.7|43766.7|43786.2|43766.2|43791.2|43771.2|43786.2|43766.2|2
1738639930000|2025-02-04 03:32:10|43783.7|43763.7|43786.2|43766.2|43786.2|43766.2|43783.7|43763.7|0
1738639940000|2025-02-04 03:32:20|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|2
1738639950000|2025-02-04 03:32:30|43783.1|43763.1|43781.2|43761.2|43783.1|43763.1|43781.2|43761.2|2
1738639960000|2025-02-04 03:32:40|43780|43760|43776.2|43756.2|43780|43760|43776.2|43756.2|1
1738639970000|2025-02-04 03:32:50|43780.6|43760.6|43776.2|43756.2|43781.2|43761.2|43776.2|43756.2|3
1738639980000|2025-02-04 03:33:00|43775.6|43755.6|43773.7|43753.7|43775.6|43755.6|43773.7|43753.7|0
1738639990000|2025-02-04 03:33:10|43776.2|43756.2|43773.7|43753.7|43776.2|43756.2|43773.7|43753.7|4
1738640000000|2025-02-04 03:33:20|43771.2|43751.2|43771.2|43751.2|43773.7|43753.7|43771.2|43751.2|3
1738640020000|2025-02-04 03:33:40|43768.7|43748.7|43766.2|43746.2|43768.7|43748.7|43766.2|43746.2|2
1738640030000|2025-02-04 03:33:50|43768.1|43748.1|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|0
1738640040000|2025-02-04 03:34:00|43768.1|43748.1|43763.7|43743.7|43768.1|43748.1|43763.7|43743.7|2
1738640050000|2025-02-04 03:34:10|||||||||2
1738640060000|2025-02-04 03:34:20|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|0
1738640070000|2025-02-04 03:34:30|||||||||1
1738640080000|2025-02-04 03:34:40|43763.7|43743.7|43763.7|43743.7|43763.7|43743.7|43761.2|43741.2|0
1738640090000|2025-02-04 03:34:50|43764.3|43744.3|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|0
1738640100000|2025-02-04 03:35:00|43768.7|43748.7|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|1
1738640110000|2025-02-04 03:35:10|43766.2|43746.2|43766.2|43746.2|43768.7|43748.7|43766.2|43746.2|1
1738640120000|2025-02-04 03:35:20|43766.8|43746.8|43768.7|43748.7|43768.7|43748.7|43766.8|43746.8|1
1738640130000|2025-02-04 03:35:30|43766.8|43746.8|43763.7|43743.7|43766.8|43746.8|43763.7|43743.7|3
1738640140000|2025-02-04 03:35:40|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|0
1738640150000|2025-02-04 03:35:50|43769.3|43749.3|43768.7|43748.7|43771.2|43751.2|43768.7|43748.7|0
1738640160000|2025-02-04 03:36:00|43768.1|43748.1|43766.2|43746.2|43768.1|43748.1|43763.7|43743.7|1
1738640170000|2025-02-04 03:36:10|43768.1|43748.1|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|0
1738640180000|2025-02-04 03:36:20|43770.6|43750.6|43771.2|43751.2|43771.2|43751.2|43768.7|43748.7|0
1738640190000|2025-02-04 03:36:30|43768.7|43748.7|43768.7|43748.7|43771.2|43751.2|43768.7|43748.7|0
1738640200000|2025-02-04 03:36:40|43768.1|43748.1|43766.2|43746.2|43768.1|43748.1|43766.2|43746.2|1
1738640220000|2025-02-04 03:37:00|43766.8|43746.8|43763.7|43743.7|43768.7|43748.7|43763.7|43743.7|1
1738640240000|2025-02-04 03:37:20|43766.2|43746.2|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|1
1738640250000|2025-02-04 03:37:30|43763.7|43743.7|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|1
1738640260000|2025-02-04 03:37:40|43764.3|43744.3|43766.2|43746.2|43766.2|43746.2|43763.7|43743.7|1
1738640270000|2025-02-04 03:37:50|43766.8|43746.8|43766.2|43746.2|43768.7|43748.7|43766.2|43746.2|0
1738640280000|2025-02-04 03:38:00|43765.6|43745.6|43768.7|43748.7|43768.7|43748.7|43763.7|43743.7|0
1738640290000|2025-02-04 03:38:10|43766.8|43746.8|43768.7|43748.7|43768.7|43748.7|43766.2|43746.2|2
1738640300000|2025-02-04 03:38:20|43768.1|43748.1|43763.7|43743.7|43768.1|43748.1|43763.7|43743.7|0
1738640310000|2025-02-04 03:38:30|43766.2|43746.2|43763.7|43743.7|43766.2|43746.2|43763.7|43743.7|2
1738640320000|2025-02-04 03:38:40|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|43763.1|43743.1|2
1738640330000|2025-02-04 03:38:50|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|43761.2|43741.2|0
1738640340000|2025-02-04 03:39:00|43758.7|43738.7|43751.2|43731.2|43758.7|43738.7|43751.2|43731.2|2
1738640350000|2025-02-04 03:39:10|43751.8|43731.8|43751.2|43731.2|43753.7|43733.7|43751.2|43731.2|0
1738640360000|2025-02-04 03:39:20|43749.3|43729.3|43746.2|43726.2|43751.2|43731.2|43746.2|43726.2|7
1738640370000|2025-02-04 03:39:30|43746.8|43726.8|43748.7|43728.7|43748.7|43728.7|43746.8|43726.8|0
1738640380000|2025-02-04 03:39:40|43743.7|43723.7|43748.7|43728.7|43748.7|43728.7|43743.7|43723.7|1
1738640390000|2025-02-04 03:39:50|43751.2|43731.2|43753.1|43733.1|43753.1|43733.1|43751.2|43731.2|1
1738640400000|2025-02-04 03:40:00|43752.5|43732.5|43747.5|43727.5|43752.5|43732.5|43747.5|43727.5|8
1738640410000|2025-02-04 03:40:10|43747|43727|43735.6|43715.6|43747|43727|43733.1|43713.1|4
1738640420000|2025-02-04 03:40:20|43733.1|43713.1|43735.6|43715.6|43735.6|43715.6|43733.1|43713.1|0
1738640430000|2025-02-04 03:40:30|43736.2|43716.2|43738.1|43718.1|43738.1|43718.1|43736.2|43716.2|1
1738640450000|2025-02-04 03:40:50|43739.3|43719.3|43743.1|43723.1|43743.1|43723.1|43739.3|43719.3|3
1738640460000|2025-02-04 03:41:00|43740.6|43720.6|43738.1|43718.1|43740.6|43720.6|43735.6|43715.6|4
1738640470000|2025-02-04 03:41:10|43735.6|43715.6|43728.1|43708.1|43735.6|43715.6|43728.1|43708.1|7
1738640480000|2025-02-04 03:41:20|43730.6|43710.6|43728.1|43708.1|43730.6|43710.6|43728.1|43708.1|0
1738640490000|2025-02-04 03:41:30|43727.5|43707.5|43723.1|43703.1|43728.1|43708.1|43723.1|43703.1|4
1738640500000|2025-02-04 03:41:40|43721.2|43701.2|43715.6|43695.6|43721.2|43701.2|43715.6|43695.6|4
1738640510000|2025-02-04 03:41:50|43713.7|43693.7|43708.1|43688.1|43713.7|43693.7|43708.1|43688.1|1
1738640520000|2025-02-04 03:42:00|43707.5|43687.5|43713.1|43693.1|43713.1|43693.1|43701.2|43681.2|8
1738640530000|2025-02-04 03:42:10|||||||||1
1738640540000|2025-02-04 03:42:20|43710.6|43690.6|43713.1|43693.1|43715.6|43695.6|43710.6|43690.6|5
1738640550000|2025-02-04 03:42:30|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|43712.5|43692.5|0
1738640560000|2025-02-04 03:42:40|43710|43690|43713.1|43693.1|43713.1|43693.1|43710|43690|0
1738640570000|2025-02-04 03:42:50|43715.6|43695.6|43718.1|43698.1|43718.1|43698.1|43713.1|43693.1|4
1738640580000|2025-02-04 03:43:00|43717.5|43697.5|43710.6|43690.6|43717.5|43697.5|43710.6|43690.6|5
1738640590000|2025-02-04 03:43:10|43711.2|43691.2|43713.1|43693.1|43713.1|43693.1|43711.2|43691.2|0
1738640600000|2025-02-04 03:43:20|43715.6|43695.6|43720.6|43700.6|43720.6|43700.6|43715.6|43695.6|0
1738640610000|2025-02-04 03:43:30|43718.7|43698.7|43718.1|43698.1|43718.7|43698.7|43718.1|43698.1|2
1738640620000|2025-02-04 03:43:40|43720.6|43700.6|43715.6|43695.6|43720.6|43700.6|43715.6|43695.6|0
1738640640000|2025-02-04 03:44:00|43718.1|43698.1|43718.1|43698.1|43720.6|43700.6|43718.1|43698.1|0
1738640650000|2025-02-04 03:44:10|||||||||1
1738640660000|2025-02-04 03:44:20|43718.7|43698.7|43720.6|43700.6|43720.6|43700.6|43718.1|43698.1|0
1738640670000|2025-02-04 03:44:30|43723.1|43703.1|43723.1|43703.1|43728.1|43708.1|43721.2|43701.2|2
1738640680000|2025-02-04 03:44:40|43725|43705|43728.1|43708.1|43728.1|43708.1|43723.1|43703.1|1
1738640690000|2025-02-04 03:44:50|43723.7|43703.7|43728.1|43708.1|43730.6|43710.6|43723.1|43703.1|0
1738640700000|2025-02-04 03:45:00|43730.6|43710.6|43728.1|43708.1|43733.1|43713.1|43728.1|43708.1|7
1738640710000|2025-02-04 03:45:10|43728.7|43708.7|43727.6|43707.6|43728.7|43708.7|43727.6|43707.6|9
1738640720000|2025-02-04 03:45:20|43728.1|43708.1|43728.1|43708.1|43728.1|43708.1|43725.6|43705.6|0
1738640740000|2025-02-04 03:45:40|43727.6|43707.6|43730.6|43710.6|43730.6|43710.6|43727.6|43707.6|0
1738640750000|2025-02-04 03:45:50|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|43733.1|43713.1|0
1738640760000|2025-02-04 03:46:00|43735.6|43715.6|43736.8|43716.8|43738.7|43718.7|43735.6|43715.6|4
1738640770000|2025-02-04 03:46:10|43736.2|43716.2|43741.2|43721.2|43741.2|43721.2|43736.2|43716.2|4
1738640780000|2025-02-04 03:46:20|||||||||1
1738640790000|2025-02-04 03:46:30|43738.7|43718.7|43736.2|43716.2|43739.3|43719.3|43736.2|43716.2|0
1738640810000|2025-02-04 03:46:50|43738.1|43718.1|43736.2|43716.2|43741.2|43721.2|43736.2|43716.2|0
1738640820000|2025-02-04 03:47:00|43735.6|43715.6|43731.2|43711.2|43735.6|43715.6|43731.2|43711.2|3
1738640830000|2025-02-04 03:47:10|43726.8|43706.8|43724.3|43704.3|43726.8|43706.8|43724.3|43704.3|0
1738640840000|2025-02-04 03:47:20|43723.7|43703.7|43718.7|43698.7|43723.7|43703.7|43718.7|43698.7|1
1738640850000|2025-02-04 03:47:30|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|43716.2|43696.2|0
1738640860000|2025-02-04 03:47:40|43718.7|43698.7|43721.2|43701.2|43721.2|43701.2|43716.2|43696.2|0
1738640870000|2025-02-04 03:47:50|43719.3|43699.3|43721.2|43701.2|43723.7|43703.7|43718.7|43698.7|2
1738640880000|2025-02-04 03:48:00|43723.7|43703.7|43724.3|43704.3|43724.3|43704.3|43723.7|43703.7|1
1738640890000|2025-02-04 03:48:10|43726.2|43706.2|43731.2|43711.2|43731.2|43711.2|43726.2|43706.2|2
1738640900000|2025-02-04 03:48:20|43733.7|43713.7|43736.2|43716.2|43736.2|43716.2|43733.7|43713.7|1
1738640910000|2025-02-04 03:48:30|43736.8|43716.8|43734.3|43714.3|43736.8|43716.8|43733.7|43713.7|1
1738640920000|2025-02-04 03:48:40|43736.2|43716.2|43730.6|43710.6|43738.7|43718.7|43730.6|43710.6|8
1738640930000|2025-02-04 03:48:50|43730.1|43710.1|43726.2|43706.2|43730.1|43710.1|43726.2|43706.2|1
1738640940000|2025-02-04 03:49:00|43725.6|43705.6|43721.2|43701.2|43726.2|43706.2|43720.6|43700.6|2
1738640950000|2025-02-04 03:49:10|43723.7|43703.7|43721.2|43701.2|43723.7|43703.7|43721.2|43701.2|1
1738640960000|2025-02-04 03:49:20|43720.6|43700.6|43725.6|43705.6|43725.6|43705.6|43720.6|43700.6|4
1738640970000|2025-02-04 03:49:30|43728.1|43708.1|43728.7|43708.7|43728.7|43708.7|43728.1|43708.1|0
1738640980000|2025-02-04 03:49:40|43729.3|43709.3|43733.7|43713.7|43733.7|43713.7|43729.3|43709.3|5
1738640990000|2025-02-04 03:49:50|43731.2|43711.2|43736.2|43716.2|43736.2|43716.2|43731.2|43711.2|1
1738641000000|2025-02-04 03:50:00|43735.6|43715.6|43741.2|43721.2|43741.2|43721.2|43733.7|43713.7|4
1738641010000|2025-02-04 03:50:10|43743.7|43723.7|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|0
1738641020000|2025-02-04 03:50:20|43748.7|43728.7|43748.7|43728.7|43751.2|43731.2|43748.7|43728.7|3
1738641030000|2025-02-04 03:50:30|43746.2|43726.2|43746.2|43726.2|43746.2|43726.2|43743.7|43723.7|1
1738641040000|2025-02-04 03:50:40|43748.7|43728.7|43751.2|43731.2|43751.2|43731.2|43748.7|43728.7|0
1738641060000|2025-02-04 03:51:00|43748.7|43728.7|43751.2|43731.2|43751.2|43731.2|43748.7|43728.7|0
1738641070000|2025-02-04 03:51:10|43751.8|43731.8|43753.7|43733.7|43754.3|43734.3|43751.8|43731.8|0
1738641080000|2025-02-04 03:51:20|43756.2|43736.2|43758.7|43738.7|43758.7|43738.7|43756.2|43736.2|0
1738641090000|2025-02-04 03:51:30|43753.7|43733.7|43756.2|43736.2|43756.2|43736.2|43751.8|43731.8|5
1738641100000|2025-02-04 03:51:40|43755.7|43735.7|43753.7|43733.7|43755.7|43735.7|43753.7|43733.7|0
1738641110000|2025-02-04 03:51:50|43753.2|43733.2|43749.3|43729.3|43753.2|43733.2|43746.8|43726.8|1
1738641140000|2025-02-04 03:52:20|||||||||2
1738641150000|2025-02-04 03:52:30|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|43751.2|43731.2|0
1738641160000|2025-02-04 03:52:40|43753.2|43733.2|43746.2|43726.2|43759.3|43739.3|43746.2|43726.2|17
1738641170000|2025-02-04 03:52:50|43743.2|43723.2|43728.7|43708.7|43743.2|43723.2|43728.7|43708.7|22
1738641180000|2025-02-04 03:53:00|43731.2|43711.2|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|5
1738641190000|2025-02-04 03:53:10|43725.7|43705.7|43731.2|43711.2|43731.2|43711.2|43721.2|43701.2|2
1738641200000|2025-02-04 03:53:20|43728.2|43708.2|43726.2|43706.2|43731.2|43711.2|43726.2|43706.2|2
1738641220000|2025-02-04 03:53:40|43730.1|43710.1|43731.2|43711.2|43731.8|43711.8|43730.1|43710.1|1
1738641240000|2025-02-04 03:54:00|43734.3|43714.3|43738.7|43718.7|43738.7|43718.7|43734.3|43714.3|2
1738641250000|2025-02-04 03:54:10|43736.8|43716.8|43728.2|43708.2|43741.2|43721.2|43728.2|43708.2|13
1738641260000|2025-02-04 03:54:20|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|1
1738641270000|2025-02-04 03:54:30|43726.2|43706.2|43728.7|43708.7|43728.7|43708.7|43726.2|43706.2|0
1738641290000|2025-02-04 03:54:50|43726.8|43706.8|43726.2|43706.2|43726.8|43706.8|43726.2|43706.2|2
1738641300000|2025-02-04 03:55:00|43728.2|43708.2|43731.2|43711.2|43731.2|43711.2|43728.2|43708.2|1
1738641310000|2025-02-04 03:55:10|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43731.2|43711.2|1
1738641340000|2025-02-04 03:55:40|43733.2|43713.2|43738.2|43718.2|43738.2|43718.2|43733.2|43713.2|4
1738641350000|2025-02-04 03:55:50|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|43740.7|43720.7|0
1738641360000|2025-02-04 03:56:00|43738.2|43718.2|43733.7|43713.7|43738.2|43718.2|43733.7|43713.7|4
1738641370000|2025-02-04 03:56:10|43736.2|43716.2|43738.7|43718.7|43738.7|43718.7|43736.2|43716.2|3
1738641380000|2025-02-04 03:56:20|43739.3|43719.3|43736.2|43716.2|43741.2|43721.2|43736.2|43716.2|4
1738641390000|2025-02-04 03:56:30|43735.7|43715.7|43733.7|43713.7|43735.7|43715.7|43733.7|43713.7|0
1738641400000|2025-02-04 03:56:40|43731.8|43711.8|43731.2|43711.2|43736.2|43716.2|43731.2|43711.2|1
1738641410000|2025-02-04 03:56:50|43730.7|43710.7|43731.2|43711.2|43731.2|43711.2|43730.7|43710.7|9
1738641420000|2025-02-04 03:57:00|43733.7|43713.7|43721.2|43701.2|43733.7|43713.7|43721.2|43701.2|13
1738641430000|2025-02-04 03:57:10|43716.2|43696.2|43711.2|43691.2|43716.2|43696.2|43711.2|43691.2|14
1738641440000|2025-02-04 03:57:20|43712.4|43692.4|43721.2|43701.2|43721.2|43701.2|43712.4|43692.4|11
1738641450000|2025-02-04 03:57:30|43717.4|43697.4|43710.7|43690.7|43717.4|43697.4|43708.7|43688.7|11
1738641460000|2025-02-04 03:57:40|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|1
1738641470000|2025-02-04 03:57:50|43710.1|43690.1|43706.2|43686.2|43710.1|43690.1|43706.2|43686.2|7
1738641480000|2025-02-04 03:58:00|43703.7|43683.7|43703.7|43683.7|43706.2|43686.2|43703.7|43683.7|0
1738641490000|2025-02-04 03:58:10|43704.3|43684.3|43706.2|43686.2|43706.2|43686.2|43704.3|43684.3|1
1738641500000|2025-02-04 03:58:20|43706.3|43686.3|43705.7|43685.7|43706.3|43686.3|43703.8|43683.8|0
1738641510000|2025-02-04 03:58:30|43703.8|43683.8|43701.3|43681.3|43706.3|43686.3|43701.3|43681.3|1
1738641520000|2025-02-04 03:58:40|43706.3|43686.3|43697|43677|43706.3|43686.3|43697|43677|14
1738641530000|2025-02-04 03:58:50|||||||||2
1738641540000|2025-02-04 03:59:00|43695.1|43675.1|43690.7|43670.7|43695.1|43675.1|43690.7|43670.7|10
1738641550000|2025-02-04 03:59:10|43691.3|43671.3|43681.3|43661.3|43691.3|43671.3|43681.3|43661.3|11
1738641560000|2025-02-04 03:59:20|43681.8|43661.8|43686.3|43666.3|43686.3|43666.3|43681.8|43661.8|4
1738641570000|2025-02-04 03:59:30|43684.3|43664.3|43683.2|43663.2|43688.2|43668.2|43683.2|43663.2|7
1738641580000|2025-02-04 03:59:40|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43680.7|43660.7|1
1738641590000|2025-02-04 03:59:50|43686.3|43666.3|43691.3|43671.3|43691.3|43671.3|43686.3|43666.3|2
1738641600000|2025-02-04 04:00:00|43691.8|43671.8|43691.3|43671.3|43693.8|43673.8|43686.3|43666.3|1
1738641610000|2025-02-04 04:00:10|43686.3|43666.3|43681.3|43661.3|43686.3|43666.3|43681.3|43661.3|10
1738641620000|2025-02-04 04:00:20|||||||||1
1738641630000|2025-02-04 04:00:30|43677.4|43657.4|43678.8|43658.8|43678.8|43658.8|43676.8|43656.8|5
1738641650000|2025-02-04 04:00:50|43680.7|43660.7|43681.3|43661.3|43681.3|43661.3|43680.7|43660.7|1
1738641660000|2025-02-04 04:01:00|43678.2|43658.2|43676.3|43656.3|43678.2|43658.2|43676.3|43656.3|0
1738641670000|2025-02-04 04:01:10|43678.2|43658.2|43678.8|43658.8|43678.8|43658.8|43678.2|43658.2|1
1738641680000|2025-02-04 04:01:20|43680.7|43660.7|43681.3|43661.3|43681.3|43661.3|43680.7|43660.7|1
1738641690000|2025-02-04 04:01:30|43681.8|43661.8|43686.3|43666.3|43686.3|43666.3|43681.8|43661.8|7
1738641700000|2025-02-04 04:01:40|43683.8|43663.8|43666.3|43646.3|43683.8|43663.8|43666.3|43646.3|15
1738641710000|2025-02-04 04:01:50|43665.7|43645.7|43658.8|43638.8|43665.7|43645.7|43658.8|43638.8|8
1738641720000|2025-02-04 04:02:00|43659.3|43639.3|43666.8|43646.8|43666.8|43646.8|43659.3|43639.3|18
1738641730000|2025-02-04 04:02:10|43669.3|43649.3|43681.3|43661.3|43681.3|43661.3|43669.3|43649.3|10
1738641740000|2025-02-04 04:02:20|43688.9|43668.9|43690.1|43670.1|43690.1|43670.1|43688.9|43668.9|4
1738641750000|2025-02-04 04:02:30|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|43695.1|43675.1|1
1738641760000|2025-02-04 04:02:40|||||||||5
1738641790000|2025-02-04 04:03:10|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|2
1738641800000|2025-02-04 04:03:20|43693.8|43673.8|43691.3|43671.3|43693.8|43673.8|43691.3|43671.3|0
1738641820000|2025-02-04 04:03:40|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|43688.8|43668.8|0
1738641830000|2025-02-04 04:03:50|43691.3|43671.3|43688.8|43668.8|43691.3|43671.3|43688.8|43668.8|0
1738641850000|2025-02-04 04:04:10|43688.2|43668.2|43688.8|43668.8|43688.8|43668.8|43686.3|43666.3|1
1738641860000|2025-02-04 04:04:20|43691.3|43671.3|43691.3|43671.3|43691.3|43671.3|43688.8|43668.8|1
1738641880000|2025-02-04 04:04:40|43692.6|43672.6|43688.8|43668.8|43692.6|43672.6|43688.8|43668.8|1
1738641890000|2025-02-04 04:04:50|43690.7|43670.7|43688.8|43668.8|43690.7|43670.7|43688.8|43668.8|7
1738641910000|2025-02-04 04:05:10|43688.2|43668.2|43688.2|43668.2|43688.2|43668.2|43687.6|43667.6|0
1738641920000|2025-02-04 04:05:20|43690.7|43670.7|43688.2|43668.2|43690.7|43670.7|43688.2|43668.2|0
1738641930000|2025-02-04 04:05:30|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|43690.7|43670.7|0
1738641960000|2025-02-04 04:06:00|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|0
1738641970000|2025-02-04 04:06:10|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43693.2|43673.2|0
1738642000000|2025-02-04 04:06:40|||||||||1
1738642010000|2025-02-04 04:06:50|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|43693.8|43673.8|2
1738642020000|2025-02-04 04:07:00|43695.7|43675.7|43692.6|43672.6|43695.7|43675.7|43692.6|43672.6|3
1738642030000|2025-02-04 04:07:10|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|43693.2|43673.2|1
1738642040000|2025-02-04 04:07:20|43695.1|43675.1|43695.7|43675.7|43695.7|43675.7|43693.2|43673.2|1
1738642050000|2025-02-04 04:07:30|43693.2|43673.2|43695.7|43675.7|43695.7|43675.7|43693.2|43673.2|3
1738642070000|2025-02-04 04:07:50|||||||||1
1738642100000|2025-02-04 04:08:20|43702.6|43682.6|43698.2|43678.2|43703.2|43683.2|43698.2|43678.2|4
1738642110000|2025-02-04 04:08:30|43696.3|43676.3|43693.2|43673.2|43696.3|43676.3|43692.6|43672.6|0
1738642130000|2025-02-04 04:08:50|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|43695.7|43675.7|0
1738642140000|2025-02-04 04:09:00|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|43697.6|43677.6|1
1738642150000|2025-02-04 04:09:10|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|43698.2|43678.2|0
1738642170000|2025-02-04 04:09:30|43697.6|43677.6|43692.6|43672.6|43697.6|43677.6|43692.6|43672.6|0
1738642190000|2025-02-04 04:09:50|||||||||1
1738642200000|2025-02-04 04:10:00|||||||||1
1738642210000|2025-02-04 04:10:10|43690.1|43670.1|43690.1|43670.1|43695.1|43675.1|43690.1|43670.1|4
1738642220000|2025-02-04 04:10:20|43691.3|43671.3|43695.1|43675.1|43695.1|43675.1|43691.3|43671.3|0
1738642230000|2025-02-04 04:10:30|43692.6|43672.6|43697.6|43677.6|43697.6|43677.6|43692.6|43672.6|0
1738642240000|2025-02-04 04:10:40|43698.2|43678.2|43702.6|43682.6|43702.6|43682.6|43698.2|43678.2|1
1738642250000|2025-02-04 04:10:50|43704.6|43684.6|43702.6|43682.6|43705.1|43685.1|43702.6|43682.6|3
1738642260000|2025-02-04 04:11:00|||||||||1
1738642280000|2025-02-04 04:11:20|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|43705.1|43685.1|2
1738642290000|2025-02-04 04:11:30|43705.7|43685.7|43715.1|43695.1|43715.1|43695.1|43705.7|43685.7|3
1738642310000|2025-02-04 04:11:50|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|0
1738642320000|2025-02-04 04:12:00|43718.2|43698.2|43720.1|43700.1|43720.1|43700.1|43718.2|43698.2|5
1738642340000|2025-02-04 04:12:20|43718.2|43698.2|43708.2|43688.2|43718.2|43698.2|43708.2|43688.2|6
1738642360000|2025-02-04 04:12:40|43710.7|43690.7|43713.2|43693.2|43713.2|43693.2|43710.7|43690.7|3
1738642370000|2025-02-04 04:12:50|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|43715.1|43695.1|2
1738642380000|2025-02-04 04:13:00|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|43717.1|43697.1|0
1738642390000|2025-02-04 04:13:10|43715.1|43695.1|43712.6|43692.6|43715.1|43695.1|43712.6|43692.6|1
1738642400000|2025-02-04 04:13:20|43714.6|43694.6|43715.7|43695.7|43715.7|43695.7|43714.6|43694.6|5
1738642410000|2025-02-04 04:13:30|43717.6|43697.6|43720.1|43700.1|43720.1|43700.1|43717.6|43697.6|0
1738642430000|2025-02-04 04:13:50|43725.1|43705.1|43727.6|43707.6|43727.6|43707.6|43725.1|43705.1|2
1738642440000|2025-02-04 04:14:00|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|2
1738642450000|2025-02-04 04:14:10|43730.1|43710.1|43728.2|43708.2|43730.7|43710.7|43728.2|43708.2|0
1738642460000|2025-02-04 04:14:20|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|43730.1|43710.1|1
1738642490000|2025-02-04 04:14:50|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|1
1738642520000|2025-02-04 04:15:20|43730.7|43710.7|43729.6|43709.6|43730.7|43710.7|43729.6|43709.6|2
1738642530000|2025-02-04 04:15:30|||||||||2
1738642540000|2025-02-04 04:15:40|43725.1|43705.1|43722.6|43702.6|43725.1|43705.1|43722.6|43702.6|1
1738642560000|2025-02-04 04:16:00|43721.5|43701.5|43719.6|43699.6|43721.5|43701.5|43719.6|43699.6|5
1738642580000|2025-02-04 04:16:20|43719|43699|43714.6|43694.6|43719|43699|43714.6|43694.6|0
1738642610000|2025-02-04 04:16:50|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|0
1738642620000|2025-02-04 04:17:00|43714.6|43694.6|43710.2|43690.2|43714.6|43694.6|43710.2|43690.2|1
1738642630000|2025-02-04 04:17:10|43712.1|43692.1|43710.2|43690.2|43712.1|43692.1|43710.2|43690.2|0
1738642650000|2025-02-04 04:17:30|43709.6|43689.6|43707.7|43687.7|43709.6|43689.6|43707.7|43687.7|0
1738642660000|2025-02-04 04:17:40|||||||||1
1738642690000|2025-02-04 04:18:10|43710.2|43690.2|43699.6|43679.6|43710.2|43690.2|43699.6|43679.6|8
1738642700000|2025-02-04 04:18:20|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|3
1738642710000|2025-02-04 04:18:30|43697.1|43677.1|43695.2|43675.2|43697.1|43677.1|43695.2|43675.2|4
1738642720000|2025-02-04 04:18:40|43692.1|43672.1|43689.6|43669.6|43692.1|43672.1|43689.6|43669.6|0
1738642740000|2025-02-04 04:19:00|43687.1|43667.1|43685.2|43665.2|43687.1|43667.1|43685.2|43665.2|0
1738642760000|2025-02-04 04:19:20|43684|43664|43682.1|43662.1|43684|43664|43682.1|43662.1|7
1738642780000|2025-02-04 04:19:40|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|3
1738642790000|2025-02-04 04:19:50|43680.2|43660.2|43679.6|43659.6|43680.2|43660.2|43679.6|43659.6|0
1738642800000|2025-02-04 04:20:00|43679|43659|43673.2|43653.2|43679|43659|43673.2|43653.2|3
1738642840000|2025-02-04 04:20:40|43673.8|43653.8|43673.2|43653.2|43673.8|43653.8|43673.2|43653.2|0
1738642850000|2025-02-04 04:20:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|1
1738642860000|2025-02-04 04:21:00|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|5
1738642870000|2025-02-04 04:21:10|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|2
1738642900000|2025-02-04 04:21:40|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|0
1738642920000|2025-02-04 04:22:00|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|1
1738642930000|2025-02-04 04:22:10|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|43680.7|43660.7|0
1738642940000|2025-02-04 04:22:20|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|3
1738642950000|2025-02-04 04:22:30|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43684.6|43664.6|1
1738642960000|2025-02-04 04:22:40|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|43687.1|43667.1|5
1738642970000|2025-02-04 04:22:50|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|17
1738642980000|2025-02-04 04:23:00|43685.7|43665.7|43685.2|43665.2|43690.2|43670.2|43685.2|43665.2|0
1738643010000|2025-02-04 04:23:30|43687.7|43667.7|43690.2|43670.2|43690.2|43670.2|43685.2|43665.2|2
1738643020000|2025-02-04 04:23:40|43690.8|43670.8|43695.2|43675.2|43695.2|43675.2|43690.8|43670.8|1
1738643030000|2025-02-04 04:23:50|||||||||1
1738643050000|2025-02-04 04:24:10|43694.6|43674.6|43685.2|43665.2|43694.6|43674.6|43685.2|43665.2|2
1738643070000|2025-02-04 04:24:30|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|1
1738643080000|2025-02-04 04:24:40|43685.2|43665.2|43690.2|43670.2|43690.2|43670.2|43685.2|43665.2|4
1738643090000|2025-02-04 04:24:50|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|0
1738643100000|2025-02-04 04:25:00|43695.2|43675.2|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|0
1738643110000|2025-02-04 04:25:10|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|1
1738643140000|2025-02-04 04:25:40|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|1
1738643150000|2025-02-04 04:25:50|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|3
1738643160000|2025-02-04 04:26:00|43704.6|43684.6|43700.2|43680.2|43704.6|43684.6|43700.2|43680.2|3
1738643170000|2025-02-04 04:26:10|43697.1|43677.1|43695.8|43675.8|43700.2|43680.2|43695.2|43675.2|3
1738643180000|2025-02-04 04:26:20|43697.1|43677.1|43695.2|43675.2|43697.1|43677.1|43695.2|43675.2|0
1738643190000|2025-02-04 04:26:30|43695.8|43675.8|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|0
1738643200000|2025-02-04 04:26:40|43697.1|43677.1|43710.2|43690.2|43710.2|43690.2|43697.1|43677.1|1
1738643210000|2025-02-04 04:26:50|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|43707.7|43687.7|0
1738643220000|2025-02-04 04:27:00|||||||||1
1738643230000|2025-02-04 04:27:10|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|1
1738643240000|2025-02-04 04:27:20|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|0
1738643250000|2025-02-04 04:27:30|43696.3|43676.3|43695.2|43675.2|43696.3|43676.3|43695.2|43675.2|0
1738643270000|2025-02-04 04:27:50|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|0
1738643280000|2025-02-04 04:28:00|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|2
1738643300000|2025-02-04 04:28:20|43697.7|43677.7|43702.7|43682.7|43702.7|43682.7|43697.7|43677.7|1
1738643330000|2025-02-04 04:28:50|43704.6|43684.6|43705.8|43685.8|43705.8|43685.8|43704.6|43684.6|6
1738643350000|2025-02-04 04:29:10|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|1
1738643380000|2025-02-04 04:29:40|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|43702.7|43682.7|0
1738643390000|2025-02-04 04:29:50|43704.6|43684.6|43705.2|43685.2|43705.2|43685.2|43704.6|43684.6|3
1738643410000|2025-02-04 04:30:10|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|0
1738643430000|2025-02-04 04:30:30|43695.8|43675.8|43700.2|43680.2|43700.2|43680.2|43695.8|43675.8|0
1738643450000|2025-02-04 04:30:50|||||||||1
1738643460000|2025-02-04 04:31:00|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|1
1738643510000|2025-02-04 04:31:50|43695.8|43675.8|43695.2|43675.2|43697.1|43677.1|43695.2|43675.2|0
1738643520000|2025-02-04 04:32:00|43700.2|43680.2|43695.2|43675.2|43700.2|43680.2|43695.2|43675.2|0
1738643540000|2025-02-04 04:32:20|43694|43674|43679.6|43659.6|43694|43674|43675.2|43655.2|8
1738643550000|2025-02-04 04:32:30|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|0
1738643570000|2025-02-04 04:32:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|1
1738643580000|2025-02-04 04:33:00|43674|43654|43670.2|43650.2|43674|43654|43667.7|43647.7|1
1738643610000|2025-02-04 04:33:30|||||||||2
1738643650000|2025-02-04 04:34:10|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|6
1738643660000|2025-02-04 04:34:20|43664.6|43644.6|43662.7|43642.7|43664.6|43644.6|43662.7|43642.7|0
1738643670000|2025-02-04 04:34:30|||||||||1
1738643690000|2025-02-04 04:34:50|43660.8|43640.8|43660.2|43640.2|43660.8|43640.8|43660.2|43640.2|1
1738643700000|2025-02-04 04:35:00|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1738643720000|2025-02-04 04:35:20|43660.2|43640.2|43662.7|43642.7|43662.7|43642.7|43660.2|43640.2|1
1738643740000|2025-02-04 04:35:40|43663.9|43643.9|43670.2|43650.2|43670.2|43650.2|43663.9|43643.9|24
1738643770000|2025-02-04 04:36:10|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43672.7|43652.7|0
1738643800000|2025-02-04 04:36:40|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|43675.8|43655.8|4
1738643810000|2025-02-04 04:36:50|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|2
1738643840000|2025-02-04 04:37:20|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|43679.6|43659.6|3
1738643860000|2025-02-04 04:37:40|43680.2|43660.2|43677.7|43657.7|43680.2|43660.2|43677.7|43657.7|7
1738643870000|2025-02-04 04:37:50|43672.7|43652.7|43665.2|43645.2|43672.7|43652.7|43665.2|43645.2|0
1738643880000|2025-02-04 04:38:00|||||||||1
1738643890000|2025-02-04 04:38:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|2
1738643900000|2025-02-04 04:38:20|||||||||2
1738643910000|2025-02-04 04:38:30|43670.2|43650.2|43667.1|43647.1|43670.2|43650.2|43667.1|43647.1|2
1738643920000|2025-02-04 04:38:40|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1738643930000|2025-02-04 04:38:50|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|3
1738643940000|2025-02-04 04:39:00|43662.1|43642.1|43659.6|43639.6|43665.2|43645.2|43659.6|43639.6|1
1738643950000|2025-02-04 04:39:10|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|43657.1|43637.1|1
1738643970000|2025-02-04 04:39:30|43655.2|43635.2|43645.2|43625.2|43655.2|43635.2|43645.2|43625.2|2
1738643990000|2025-02-04 04:39:50|43647.7|43627.7|43644.6|43624.6|43647.7|43627.7|43644.6|43624.6|1
1738644000000|2025-02-04 04:40:00|43642.7|43622.7|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|4
1738644010000|2025-02-04 04:40:10|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|43642.1|43622.1|2
1738644030000|2025-02-04 04:40:30|43641.6|43621.6|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|2
1738644040000|2025-02-04 04:40:40|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|1
1738644050000|2025-02-04 04:40:50|43638.5|43618.5|43635.2|43615.2|43638.5|43618.5|43632.7|43612.7|12
1738644080000|2025-02-04 04:41:20|||||||||4
1738644090000|2025-02-04 04:41:30|43632.2|43612.2|43630.2|43610.2|43632.2|43612.2|43630.2|43610.2|1
1738644100000|2025-02-04 04:41:40|43631.4|43611.4|43635.2|43615.2|43635.2|43615.2|43631.4|43611.4|0
1738644110000|2025-02-04 04:41:50|||||||||1
1738644120000|2025-02-04 04:42:00|||||||||2
1738644130000|2025-02-04 04:42:10|43639.1|43619.1|43640.2|43620.2|43640.2|43620.2|43639.1|43619.1|0
1738644140000|2025-02-04 04:42:20|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|0
1738644150000|2025-02-04 04:42:30|43650.2|43630.2|43652.7|43632.7|43655.2|43635.2|43650.2|43630.2|2
1738644160000|2025-02-04 04:42:40|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|43653.3|43633.3|0
1738644170000|2025-02-04 04:42:50|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|0
1738644220000|2025-02-04 04:43:40|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|1
1738644230000|2025-02-04 04:43:50|43660.8|43640.8|43662.7|43642.7|43664.7|43644.7|43660.8|43640.8|2
1738644260000|2025-02-04 04:44:20|43662.2|43642.2|43660.2|43640.2|43662.2|43642.2|43658.3|43638.3|1
1738644280000|2025-02-04 04:44:40|||||||||1
1738644290000|2025-02-04 04:44:50|43662.7|43642.7|43670.2|43650.2|43670.2|43650.2|43662.7|43642.7|0
1738644300000|2025-02-04 04:45:00|43669.7|43649.7|43665.2|43645.2|43669.7|43649.7|43665.2|43645.2|2
1738644310000|2025-02-04 04:45:10|43663.3|43643.3|43660.2|43640.2|43663.3|43643.3|43660.2|43640.2|1
1738644320000|2025-02-04 04:45:20|||||||||1
1738644340000|2025-02-04 04:45:40|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|1
1738644350000|2025-02-04 04:45:50|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|0
1738644360000|2025-02-04 04:46:00|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1738644380000|2025-02-04 04:46:20|||||||||1
1738644390000|2025-02-04 04:46:30|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|43662.2|43642.2|0
1738644420000|2025-02-04 04:47:00|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|2
1738644440000|2025-02-04 04:47:20|43671.4|43651.4|43670.8|43650.8|43671.4|43651.4|43670.8|43650.8|2
1738644450000|2025-02-04 04:47:30|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|0
1738644470000|2025-02-04 04:47:50|43669.7|43649.7|43667.7|43647.7|43669.7|43649.7|43667.7|43647.7|0
1738644480000|2025-02-04 04:48:00|43675.2|43655.2|43673.3|43653.3|43675.2|43655.2|43670.8|43650.8|1
1738644490000|2025-02-04 04:48:10|43675.3|43655.3|43665.3|43645.3|43675.3|43655.3|43665.3|43645.3|1
1738644540000|2025-02-04 04:49:00|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|43662.8|43642.8|0
1738644560000|2025-02-04 04:49:20|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|12
1738644570000|2025-02-04 04:49:30|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|43665.3|43645.3|1
1738644580000|2025-02-04 04:49:40|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|0
1738644590000|2025-02-04 04:49:50|43661.6|43641.6|43660.3|43640.3|43661.6|43641.6|43657.8|43637.8|0
1738644600000|2025-02-04 04:50:00|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|0
1738644610000|2025-02-04 04:50:10|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|43655.3|43635.3|0
1738644630000|2025-02-04 04:50:30|43653.3|43633.3|43640.3|43620.3|43653.3|43633.3|43640.3|43620.3|0
1738644640000|2025-02-04 04:50:40|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|43639.7|43619.7|1
1738644650000|2025-02-04 04:50:50|43640.3|43620.3|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|0
1738644660000|2025-02-04 04:51:00|43642.2|43622.2|43640.3|43620.3|43642.2|43622.2|43640.3|43620.3|0
1738644680000|2025-02-04 04:51:20|43640.8|43620.8|43642.8|43622.8|43642.8|43622.8|43640.8|43620.8|1
1738644690000|2025-02-04 04:51:30|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|6
1738644700000|2025-02-04 04:51:40|||||||||1
1738644710000|2025-02-04 04:51:50|43644.1|43624.1|43639.1|43619.1|43644.1|43624.1|43639.1|43619.1|1
1738644720000|2025-02-04 04:52:00|43640.3|43620.3|43630.3|43610.3|43640.3|43620.3|43630.3|43610.3|6
1738644730000|2025-02-04 04:52:10|||||||||2
1738644740000|2025-02-04 04:52:20|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|43634.7|43614.7|0
1738644760000|2025-02-04 04:52:40|43635.3|43615.3|43634.7|43614.7|43635.3|43615.3|43634.7|43614.7|3
1738644770000|2025-02-04 04:52:50|43635.3|43615.3|43632.8|43612.8|43635.3|43615.3|43632.8|43612.8|0
1738644780000|2025-02-04 04:53:00|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|43635.3|43615.3|1
1738644790000|2025-02-04 04:53:10|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|43636.4|43616.4|0
1738644800000|2025-02-04 04:53:20|43638.9|43618.9|43638.3|43618.3|43638.9|43618.9|43638.3|43618.3|1
1738644820000|2025-02-04 04:53:40|||||||||2
1738644830000|2025-02-04 04:53:50|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|0
1738644840000|2025-02-04 04:54:00|43640.3|43620.3|43637.8|43617.8|43640.8|43620.8|43637.8|43617.8|2
1738644870000|2025-02-04 04:54:30|43635.8|43615.8|43632.8|43612.8|43635.8|43615.8|43632.8|43612.8|2
1738644880000|2025-02-04 04:54:40|43633.3|43613.3|43632.2|43612.2|43635.3|43615.3|43632.2|43612.2|0
1738644890000|2025-02-04 04:54:50|43634.1|43614.1|43635.3|43615.3|43635.3|43615.3|43634.1|43614.1|1
1738644910000|2025-02-04 04:55:10|43634.7|43614.7|43634.7|43614.7|43635.3|43615.3|43634.7|43614.7|0
1738644920000|2025-02-04 04:55:20|43634.1|43614.1|43632.8|43612.8|43634.1|43614.1|43630.3|43610.3|0
1738644930000|2025-02-04 04:55:30|43633.4|43613.4|43632.8|43612.8|43633.4|43613.4|43632.8|43612.8|0
1738644940000|2025-02-04 04:55:40|43633.4|43613.4|43635.3|43615.3|43635.3|43615.3|43633.4|43613.4|0
1738644980000|2025-02-04 04:56:20|43637.8|43617.8|43638.9|43618.9|43638.9|43618.9|43637.8|43617.8|0
1738644990000|2025-02-04 04:56:30|43641.4|43621.4|43640.3|43620.3|43642.8|43622.8|43640.3|43620.3|4
1738645000000|2025-02-04 04:56:40|||||||||1
1738645010000|2025-02-04 04:56:50|43638.4|43618.4|43635.3|43615.3|43638.4|43618.4|43635.3|43615.3|0
1738645040000|2025-02-04 04:57:20|43636.4|43616.4|43640.3|43620.3|43640.3|43620.3|43636.4|43616.4|0
1738645050000|2025-02-04 04:57:30|43640.9|43620.9|43642.8|43622.8|43642.8|43622.8|43640.9|43620.9|1
1738645060000|2025-02-04 04:57:40|||||||||1
1738645070000|2025-02-04 04:57:50|43643.4|43623.4|43645.3|43625.3|43645.3|43625.3|43643.4|43623.4|1
1738645080000|2025-02-04 04:58:00|43642.2|43622.2|43640.3|43620.3|43642.2|43622.2|43640.3|43620.3|0
1738645150000|2025-02-04 04:59:10|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|2
1738645170000|2025-02-04 04:59:30|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|0
1738645180000|2025-02-04 04:59:40|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|43632.8|43612.8|0
1738645190000|2025-02-04 04:59:50|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|1
1738645200000|2025-02-04 05:00:00|43632.8|43612.8|43629.7|43609.7|43632.8|43612.8|43607.8|43587.8|12
1738645210000|2025-02-04 05:00:10|43627.8|43607.8|43620.3|43600.3|43632.8|43612.8|43620.3|43600.3|0
1738645220000|2025-02-04 05:00:20|43619.7|43599.7|43620.3|43600.3|43620.3|43600.3|43615.3|43595.3|1
1738645230000|2025-02-04 05:00:30|43620.9|43600.9|43617.8|43597.8|43630.3|43610.3|43617.8|43597.8|3
1738645240000|2025-02-04 05:00:40|43615.3|43595.3|43610.3|43590.3|43615.3|43595.3|43610.3|43590.3|0
1738645250000|2025-02-04 05:00:50|43612.8|43592.8|43607.8|43587.8|43612.8|43592.8|43605.3|43585.3|0
1738645260000|2025-02-04 05:01:00|43602.8|43582.8|43605.3|43585.3|43607.8|43587.8|43602.8|43582.8|2
1738645270000|2025-02-04 05:01:10|43602.8|43582.8|43600.3|43580.3|43605.3|43585.3|43600.3|43580.3|3
1738645280000|2025-02-04 05:01:20|43599.7|43579.7|43594.7|43574.7|43600.3|43580.3|43594.7|43574.7|8
1738645290000|2025-02-04 05:01:30|43590.3|43570.3|43580.3|43560.3|43590.3|43570.3|43580.3|43560.3|8
1738645300000|2025-02-04 05:01:40|43579.7|43559.7|43577.8|43557.8|43579.7|43559.7|43577.2|43557.2|3
1738645310000|2025-02-04 05:01:50|43577.2|43557.2|43574.1|43554.1|43577.2|43557.2|43574.1|43554.1|1
1738645320000|2025-02-04 05:02:00|43571.6|43551.6|43552.2|43532.2|43571.6|43551.6|43539.1|43519.1|29
1738645330000|2025-02-04 05:02:10|43552.8|43532.8|43562.2|43542.2|43562.2|43542.2|43552.2|43532.2|4
1738645340000|2025-02-04 05:02:20|43561.6|43541.6|43567.2|43547.2|43567.2|43547.2|43557.2|43537.2|1
1738645350000|2025-02-04 05:02:30|43569.7|43549.7|43569.7|43549.7|43570.3|43550.3|43569.7|43549.7|0
1738645360000|2025-02-04 05:02:40|43567.2|43547.2|43560.3|43540.3|43567.2|43547.2|43552.2|43532.2|13
1738645370000|2025-02-04 05:02:50|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43554.7|43534.7|2
1738645380000|2025-02-04 05:03:00|43559.1|43539.1|43562.8|43542.8|43562.8|43542.8|43559.1|43539.1|1
1738645390000|2025-02-04 05:03:10|43564.7|43544.7|43562.8|43542.8|43567.2|43547.2|43562.2|43542.2|0
1738645400000|2025-02-04 05:03:20|43567.2|43547.2|43577.2|43557.2|43577.2|43557.2|43567.2|43547.2|8
1738645410000|2025-02-04 05:03:30|43579.1|43559.1|43584.7|43564.7|43584.7|43564.7|43579.1|43559.1|3
1738645420000|2025-02-04 05:03:40|43585.3|43565.3|43592.2|43572.2|43592.2|43572.2|43585.3|43565.3|3
1738645430000|2025-02-04 05:03:50|43594.7|43574.7|43554.1|43534.1|43594.7|43574.7|43549.1|43529.1|24
1738645440000|2025-02-04 05:04:00|43552.2|43532.2|43526.6|43506.6|43552.2|43532.2|43526.6|43506.6|12
1738645450000|2025-02-04 05:04:10|43527.2|43507.2|43524.1|43504.1|43529.1|43509.1|43503.6|43483.6|27
1738645460000|2025-02-04 05:04:20|43521.1|43501.1|43506.6|43486.6|43521.1|43501.1|43504.1|43484.1|5
1738645470000|2025-02-04 05:04:30|43504.1|43484.1|43486.6|43466.6|43504.1|43484.1|43486.6|43466.6|11
1738645480000|2025-02-04 05:04:40|43487.2|43467.2|43486.6|43466.6|43489.1|43469.1|43484.1|43464.1|13
1738645490000|2025-02-04 05:04:50|43485.3|43465.3|43489.1|43469.1|43489.1|43469.1|43481.6|43461.6|4
1738645500000|2025-02-04 05:05:00|43489.7|43469.7|43444.1|43424.1|43491.6|43471.6|43444.1|43424.1|37
1738645510000|2025-02-04 05:05:10|43444.7|43424.7|43469.1|43449.1|43469.1|43449.1|43439.1|43419.1|17
1738645520000|2025-02-04 05:05:20|43469.7|43449.7|43464.1|43444.1|43471.6|43451.6|43459.1|43439.1|13
1738645530000|2025-02-04 05:05:30|43462.2|43442.2|43446.1|43426.1|43462.2|43442.2|43446.1|43426.1|3
1738645540000|2025-02-04 05:05:40|43444.2|43424.2|43444.2|43424.2|43449.2|43429.2|43439.2|43419.2|54
1738645550000|2025-02-04 05:05:50|43446.7|43426.7|43474.2|43454.2|43476.7|43456.7|43444.2|43424.2|13
1738645560000|2025-02-04 05:06:00|43474.7|43454.7|43449.2|43429.2|43479.2|43459.2|43449.2|43429.2|13
1738645570000|2025-02-04 05:06:10|43446.7|43426.7|43434.2|43414.2|43446.7|43426.7|43434.2|43414.2|7
1738645580000|2025-02-04 05:06:20|43436.1|43416.1|43442.2|43422.2|43442.2|43422.2|43432.2|43412.2|28
1738645590000|2025-02-04 05:06:30|43441.7|43421.7|43439.2|43419.2|43441.7|43421.7|43434.2|43414.2|2
1738645600000|2025-02-04 05:06:40|43441.7|43421.7|43457.2|43437.2|43459.2|43439.2|43439.2|43419.2|6
1738645610000|2025-02-04 05:06:50|43459.2|43439.2|43469.2|43449.2|43469.7|43449.7|43456.7|43436.7|1
1738645620000|2025-02-04 05:07:00|43461.7|43441.7|43436.7|43416.7|43461.7|43441.7|43436.7|43416.7|6
1738645630000|2025-02-04 05:07:10|43437.2|43417.2|43416.7|43396.7|43441.7|43421.7|43414.2|43394.2|20
1738645640000|2025-02-04 05:07:20|43419.2|43399.2|43424.7|43404.7|43429.2|43409.2|43414.2|43394.2|11
1738645650000|2025-02-04 05:07:30|43427.2|43407.2|43429.2|43409.2|43432.2|43412.2|43414.2|43394.2|10
1738645660000|2025-02-04 05:07:40|43429.7|43409.7|43427.2|43407.2|43431.7|43411.7|43409.2|43389.2|8
1738645670000|2025-02-04 05:07:50|43429.2|43409.2|43439.2|43419.2|43441.7|43421.7|43421.7|43401.7|14
1738645680000|2025-02-04 05:08:00|43439.7|43419.7|43454.2|43434.2|43454.2|43434.2|43439.2|43419.2|7
1738645690000|2025-02-04 05:08:10|43459.2|43439.2|43434.2|43414.2|43459.2|43439.2|43424.2|43404.2|31
1738645700000|2025-02-04 05:08:20|43436.7|43416.7|43433|43413|43449.2|43429.2|43426.7|43406.7|5
1738645710000|2025-02-04 05:08:30|43433.6|43413.6|43421.7|43401.7|43433.6|43413.6|43421.7|43401.7|1
1738645720000|2025-02-04 05:08:40|43416.7|43396.7|43419.2|43399.2|43424.2|43404.2|43414.2|43394.2|7
1738645730000|2025-02-04 05:08:50|43421.7|43401.7|43403.6|43383.6|43424.2|43404.2|43403.6|43383.6|13
1738645740000|2025-02-04 05:09:00|43401.1|43381.1|43400.3|43380.3|43403|43383|43396.7|43376.7|19
1738645750000|2025-02-04 05:09:10|43402.2|43382.2|43404.2|43384.2|43411.7|43391.7|43402.2|43382.2|1
1738645760000|2025-02-04 05:09:20|43404.7|43384.7|43412.2|43392.2|43412.2|43392.2|43401.1|43381.1|8
1738645770000|2025-02-04 05:09:30|43418.6|43398.6|43414.2|43394.2|43421.7|43401.7|43414.2|43394.2|5
1738645780000|2025-02-04 05:09:40|43413|43393|43416.7|43396.7|43421.7|43401.7|43409.2|43389.2|0
1738645790000|2025-02-04 05:09:50|43419.2|43399.2|43422.2|43402.2|43424.2|43404.2|43419.2|43399.2|4
1738645800000|2025-02-04 05:10:00|43424.2|43404.2|43419.7|43399.7|43433.6|43413.6|43418.6|43398.6|31
1738645810000|2025-02-04 05:10:10|43423.6|43403.6|43438.6|43418.6|43438.6|43418.6|43416.7|43396.7|12
1738645820000|2025-02-04 05:10:20|43436.7|43416.7|43441.7|43421.7|43441.7|43421.7|43431.7|43411.7|7
1738645830000|2025-02-04 05:10:30|43442.2|43422.2|43457.2|43437.2|43462.2|43442.2|43439.2|43419.2|5
1738645840000|2025-02-04 05:10:40|43459.7|43439.7|43457.2|43437.2|43462.2|43442.2|43457.2|43437.2|4
1738645850000|2025-02-04 05:10:50|43459.2|43439.2|43444.2|43424.2|43459.2|43439.2|43444.2|43424.2|3
1738645860000|2025-02-04 05:11:00|43445.3|43425.3|43451.7|43431.7|43454.2|43434.2|43445.3|43425.3|2
1738645870000|2025-02-04 05:11:10|43449.2|43429.2|43457.2|43437.2|43457.8|43437.8|43449.2|43429.2|1
1738645880000|2025-02-04 05:11:20|43456.7|43436.7|43451.7|43431.7|43456.7|43436.7|43451.7|43431.7|6
1738645890000|2025-02-04 05:11:30|43454.2|43434.2|43439.7|43419.7|43454.2|43434.2|43439.2|43419.2|2
1738645900000|2025-02-04 05:11:40|43441.1|43421.1|43449.2|43429.2|43449.2|43429.2|43431.7|43411.7|10
1738645910000|2025-02-04 05:11:50|43449.7|43429.7|43449.7|43429.7|43454.2|43434.2|43439.2|43419.2|1
1738645920000|2025-02-04 05:12:00|43452.2|43432.2|43471.7|43451.7|43471.7|43451.7|43452.2|43432.2|4
1738645930000|2025-02-04 05:12:10|43472.2|43452.2|43469.2|43449.2|43472.2|43452.2|43469.2|43449.2|1
1738645940000|2025-02-04 05:12:20|43471.7|43451.7|43493|43473|43493|43473|43471.7|43451.7|8
1738645950000|2025-02-04 05:12:30|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43489.2|43469.2|1
1738645960000|2025-02-04 05:12:40|43497.3|43477.3|43494.2|43474.2|43499.2|43479.2|43494.2|43474.2|0
1738645970000|2025-02-04 05:12:50|43493.6|43473.6|43494.2|43474.2|43494.2|43474.2|43493.6|43473.6|0
1738645980000|2025-02-04 05:13:00|43491.7|43471.7|43484.2|43464.2|43493.6|43473.6|43484.2|43464.2|12
1738645990000|2025-02-04 05:13:10|43483|43463|43487.3|43467.3|43487.3|43467.3|43481.7|43461.7|5
1738646000000|2025-02-04 05:13:20|43490.3|43470.3|43496.7|43476.7|43499.8|43479.8|43490.3|43470.3|0
1738646010000|2025-02-04 05:13:30|43497.3|43477.3|43499.2|43479.2|43502.3|43482.3|43497.3|43477.3|1
1738646020000|2025-02-04 05:13:40|43499.8|43479.8|43504.2|43484.2|43504.2|43484.2|43499.2|43479.2|0
1738646030000|2025-02-04 05:13:50|43503.6|43483.6|43501.7|43481.7|43504.2|43484.2|43501.7|43481.7|2
1738646040000|2025-02-04 05:14:00|43501.1|43481.1|43505.3|43485.3|43505.9|43485.9|43499.2|43479.2|9
1738646050000|2025-02-04 05:14:10|43503.4|43483.4|43494.2|43474.2|43505.3|43485.3|43493.6|43473.6|1
1738646060000|2025-02-04 05:14:20|43491.7|43471.7|43515.3|43495.3|43515.3|43495.3|43491.7|43471.7|13
1738646070000|2025-02-04 05:14:30|43517.3|43497.3|43524.2|43504.2|43524.2|43504.2|43517.3|43497.3|8
1738646080000|2025-02-04 05:14:40|43522.3|43502.3|43501.7|43481.7|43522.3|43502.3|43501.7|43481.7|1
1738646090000|2025-02-04 05:14:50|43502.3|43482.3|43511.7|43491.7|43511.7|43491.7|43501.7|43481.7|3
1738646100000|2025-02-04 05:15:00|43514.2|43494.2|43523.4|43503.4|43524.8|43504.8|43514.2|43494.2|2
1738646110000|2025-02-04 05:15:10|43525.3|43505.3|43504.2|43484.2|43525.9|43505.9|43504.2|43484.2|0
1738646120000|2025-02-04 05:15:20|43502.3|43482.3|43509.2|43489.2|43511.1|43491.1|43496.7|43476.7|3
1738646130000|2025-02-04 05:15:30|43511.7|43491.7|43509.2|43489.2|43511.7|43491.7|43504.2|43484.2|0
1738646140000|2025-02-04 05:15:40|43511.7|43491.7|43517.3|43497.3|43517.3|43497.3|43511.7|43491.7|1
1738646150000|2025-02-04 05:15:50|43517.8|43497.8|43519.2|43499.2|43520.3|43500.3|43514.2|43494.2|2
1738646160000|2025-02-04 05:16:00|43518.6|43498.6|43509.2|43489.2|43518.6|43498.6|43506.7|43486.7|2
1738646170000|2025-02-04 05:16:10|43508.6|43488.6|43499.2|43479.2|43508.6|43488.6|43499.2|43479.2|7
1738646180000|2025-02-04 05:16:20|43501.7|43481.7|43504.2|43484.2|43504.2|43484.2|43501.7|43481.7|2
1738646190000|2025-02-04 05:16:30|43501.7|43481.7|43510.3|43490.3|43510.3|43490.3|43501.7|43481.7|4
1738646200000|2025-02-04 05:16:40|43510.9|43490.9|43519.2|43499.2|43521.1|43501.1|43510.9|43490.9|0
1738646210000|2025-02-04 05:16:50|43517.3|43497.3|43519|43499|43521.5|43501.5|43517.3|43497.3|5
1738646220000|2025-02-04 05:17:00|43521.5|43501.5|43528.4|43508.4|43528.4|43508.4|43521.5|43501.5|0
1738646230000|2025-02-04 05:17:10|43529|43509|43535.7|43515.7|43535.7|43515.7|43529|43509|9
1738646240000|2025-02-04 05:17:20|43537.7|43517.7|43535.9|43515.9|43537.8|43517.8|43535.3|43515.3|3
1738646250000|2025-02-04 05:17:30|43537.8|43517.8|43530.3|43510.3|43538.4|43518.4|43530.3|43510.3|1
1738646260000|2025-02-04 05:17:40|43529.2|43509.2|43525.3|43505.3|43529.2|43509.2|43525.3|43505.3|1
1738646270000|2025-02-04 05:17:50|43524.8|43504.8|43525.3|43505.3|43525.3|43505.3|43522.3|43502.3|1
1738646280000|2025-02-04 05:18:00|43524.8|43504.8|43500.3|43480.3|43524.8|43504.8|43500.3|43480.3|4
1738646290000|2025-02-04 05:18:10|43495.9|43475.9|43495.3|43475.3|43500.3|43480.3|43494.8|43474.8|0
1738646300000|2025-02-04 05:18:20|43492.8|43472.8|43457.3|43437.3|43492.8|43472.8|43457.3|43437.3|22
1738646310000|2025-02-04 05:18:30|43455.3|43435.3|43442.3|43422.3|43457.3|43437.3|43433.4|43413.4|59
1738646320000|2025-02-04 05:18:40|43440.3|43420.3|43434.8|43414.8|43440.3|43420.3|43432.3|43412.3|11
1738646330000|2025-02-04 05:18:50|43432.3|43412.3|43437.8|43417.8|43437.8|43417.8|43431.7|43411.7|1
1738646340000|2025-02-04 05:19:00|43439.8|43419.8|43437.3|43417.3|43442.3|43422.3|43434.8|43414.8|2
1738646350000|2025-02-04 05:19:10|43467.8|43447.8|43458.6|43438.6|43469.8|43449.8|43452.3|43432.3|45
1738646360000|2025-02-04 05:19:20|43460.3|43440.3|43465.3|43445.3|43475.3|43455.3|43460.3|43440.3|9
1738646370000|2025-02-04 05:19:30|43464.8|43444.8|43465.3|43445.3|43465.3|43445.3|43462.8|43442.8|0
1738646380000|2025-02-04 05:19:40|43467.3|43447.3|43475.9|43455.9|43475.9|43455.9|43467.3|43447.3|1
1738646390000|2025-02-04 05:19:50|43477.9|43457.9|43475.4|43455.4|43485.4|43465.4|43475.4|43455.4|4
1738646400000|2025-02-04 05:20:00|43475.9|43455.9|43485.4|43465.4|43487.9|43467.9|43472.3|43452.3|10
1738646410000|2025-02-04 05:20:10|43485.9|43465.9|43482.9|43462.9|43490.4|43470.4|43482.9|43462.9|0
1738646420000|2025-02-04 05:20:20|43480.4|43460.4|43485.4|43465.4|43485.4|43465.4|43472.9|43452.9|6
1738646430000|2025-02-04 05:20:30|43482.9|43462.9|43492.9|43472.9|43492.9|43472.9|43480.4|43460.4|1
1738646440000|2025-02-04 05:20:40|43494.8|43474.8|43479.8|43459.8|43494.8|43474.8|43477.9|43457.9|7
1738646450000|2025-02-04 05:20:50|43482.9|43462.9|43492.9|43472.9|43492.9|43472.9|43482.9|43462.9|1
1738646460000|2025-02-04 05:21:00|43493.4|43473.4|43462.9|43442.9|43493.4|43473.4|43460.4|43440.4|1
1738646470000|2025-02-04 05:21:10|43465.4|43445.4|43457.9|43437.9|43465.4|43445.4|43457.9|43437.9|0
1738646480000|2025-02-04 05:21:20|43460.4|43440.4|43475.4|43455.4|43475.4|43455.4|43460.4|43440.4|0
1738646490000|2025-02-04 05:21:30|43474.8|43454.8|43467.9|43447.9|43474.8|43454.8|43464.8|43444.8|0
1738646500000|2025-02-04 05:21:40|43465.9|43445.9|43457.9|43437.9|43465.9|43445.9|43457.9|43437.9|2
1738646510000|2025-02-04 05:21:50|43455.4|43435.4|43442.9|43422.9|43460.4|43440.4|43440.4|43420.4|3
1738646520000|2025-02-04 05:22:00|43445.4|43425.4|43435.4|43415.4|43447.9|43427.9|43435.4|43415.4|4
1738646530000|2025-02-04 05:22:10|43432.9|43412.9|43455.4|43435.4|43455.4|43435.4|43430.4|43410.4|4
1738646540000|2025-02-04 05:22:20|43455.9|43435.9|43455.4|43435.4|43462.9|43442.9|43455.4|43435.4|5
1738646550000|2025-02-04 05:22:30|43454.8|43434.8|43461.5|43441.5|43461.5|43441.5|43454.8|43434.8|5
1738646560000|2025-02-04 05:22:40|43460.9|43440.9|43460.9|43440.9|43461.5|43441.5|43455.4|43435.4|2
1738646570000|2025-02-04 05:22:50|43463.4|43443.4|43455.4|43435.4|43470.4|43450.4|43455.4|43435.4|3
1738646580000|2025-02-04 05:23:00|43460.4|43440.4|43470.4|43450.4|43475.4|43455.4|43460.4|43440.4|2
1738646590000|2025-02-04 05:23:10|43467.9|43447.9|43465.4|43445.4|43470.4|43450.4|43465.4|43445.4|0
1738646600000|2025-02-04 05:23:20|43462.9|43442.9|43455.4|43435.4|43465.4|43445.4|43455.4|43435.4|0
1738646610000|2025-02-04 05:23:30|43454.2|43434.2|43445.4|43425.4|43454.2|43434.2|43445.4|43425.4|1
1738646620000|2025-02-04 05:23:40|43447.9|43427.9|43456.5|43436.5|43456.5|43436.5|43445.4|43425.4|1
1738646630000|2025-02-04 05:23:50|43454|43434|43450.4|43430.4|43456.5|43436.5|43450.4|43430.4|0
1738646640000|2025-02-04 05:24:00|43450.9|43430.9|43454|43434|43454|43434|43450.9|43430.9|0
1738646650000|2025-02-04 05:24:10|43455.9|43435.9|43459.6|43439.6|43459.6|43439.6|43455.9|43435.9|0
1738646660000|2025-02-04 05:24:20|43456.5|43436.5|43456.5|43436.5|43457.1|43437.1|43456.5|43436.5|0
1738646670000|2025-02-04 05:24:30|43457.1|43437.1|43459.6|43439.6|43459.6|43439.6|43456.5|43436.5|0
1738646680000|2025-02-04 05:24:40|43456.5|43436.5|43456.5|43436.5|43458.4|43438.4|43456.5|43436.5|0
1738646690000|2025-02-04 05:24:50|43459|43439|43460.2|43440.2|43460.2|43440.2|43456.5|43436.5|0
1738646700000|2025-02-04 05:25:00|43464.6|43444.6|43475.4|43455.4|43477.9|43457.9|43464.6|43444.6|6
1738646710000|2025-02-04 05:25:10|43474.2|43454.2|43470.4|43450.4|43474.2|43454.2|43467.9|43447.9|3
1738646720000|2025-02-04 05:25:20|43470.9|43450.9|43472.9|43452.9|43477.9|43457.9|43470.9|43450.9|2
1738646730000|2025-02-04 05:25:30|43475.4|43455.4|43473.4|43453.4|43475.4|43455.4|43470.4|43450.4|1
1738646740000|2025-02-04 05:25:40|43470.9|43450.9|43480.4|43460.4|43480.4|43460.4|43470.4|43450.4|4
1738646750000|2025-02-04 05:25:50|43480.9|43460.9|43485.4|43465.4|43490.4|43470.4|43480.9|43460.9|5
1738646760000|2025-02-04 05:26:00|43486.5|43466.5|43500.4|43480.4|43502.9|43482.9|43486.5|43466.5|1
1738646770000|2025-02-04 05:26:10|43499.8|43479.8|43502.9|43482.9|43502.9|43482.9|43495.9|43475.9|0
1738646780000|2025-02-04 05:26:20|43505.4|43485.4|43505.4|43485.4|43510.4|43490.4|43505.4|43485.4|0
1738646790000|2025-02-04 05:26:30|43507.3|43487.3|43507.9|43487.9|43510.4|43490.4|43504.8|43484.8|0
1738646800000|2025-02-04 05:26:40|43508.4|43488.4|43510.4|43490.4|43510.4|43490.4|43508.4|43488.4|0
1738646810000|2025-02-04 05:26:50|43507.9|43487.9|43510.4|43490.4|43510.4|43490.4|43507.9|43487.9|0
1738646820000|2025-02-04 05:27:00|43512.9|43492.9|43520.4|43500.4|43520.4|43500.4|43512.9|43492.9|0
1738646830000|2025-02-04 05:27:10|43517.9|43497.9|43522.3|43502.3|43522.3|43502.3|43515.4|43495.4|7
1738646840000|2025-02-04 05:27:20|43520.4|43500.4|43517.9|43497.9|43522.3|43502.3|43517.9|43497.9|4
1738646850000|2025-02-04 05:27:30|43516|43496|43520.4|43500.4|43522.3|43502.3|43516|43496|1
1738646860000|2025-02-04 05:27:40|43517.9|43497.9|43520.4|43500.4|43520.4|43500.4|43517.9|43497.9|1
1738646870000|2025-02-04 05:27:50|43522.9|43502.9|43522.9|43502.9|43522.9|43502.9|43520.4|43500.4|1
1738646880000|2025-02-04 05:28:00|43522.3|43502.3|43525.4|43505.4|43525.4|43505.4|43520.4|43500.4|0
1738646890000|2025-02-04 05:28:10|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|3
1738646900000|2025-02-04 05:28:20|43531|43511|43530.4|43510.4|43532.9|43512.9|43527.9|43507.9|0
1738646910000|2025-02-04 05:28:30|43527.9|43507.9|43524.8|43504.8|43530.4|43510.4|43524.8|43504.8|2
1738646920000|2025-02-04 05:28:40|43524.2|43504.2|43525.4|43505.4|43525.4|43505.4|43524.2|43504.2|2
1738646930000|2025-02-04 05:28:50|43530.4|43510.4|43545.2|43525.2|43545.2|43525.2|43525.4|43505.4|4
1738646940000|2025-02-04 05:29:00|43545.8|43525.8|43550.4|43530.4|43552.9|43532.9|43545.4|43525.4|3
1738646950000|2025-02-04 05:29:10|43547.9|43527.9|43544.8|43524.8|43547.9|43527.9|43540.4|43520.4|0
1738646960000|2025-02-04 05:29:20|43545.4|43525.4|43550.4|43530.4|43551|43531|43545.4|43525.4|0
1738646970000|2025-02-04 05:29:30|43552.3|43532.3|43557.9|43537.9|43557.9|43537.9|43550.4|43530.4|4
1738646980000|2025-02-04 05:29:40|43560.4|43540.4|43559.8|43539.8|43565.4|43545.4|43559.8|43539.8|2
1738646990000|2025-02-04 05:29:50|43560.4|43540.4|43555.4|43535.4|43560.4|43540.4|43552.9|43532.9|0
1738647000000|2025-02-04 05:30:00|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|0
1738647010000|2025-02-04 05:30:10|43557.3|43537.3|43557.9|43537.9|43557.9|43537.9|43554.8|43534.8|5
1738647020000|2025-02-04 05:30:20|43557.3|43537.3|43557.9|43537.9|43557.9|43537.9|43557.3|43537.3|1
1738647030000|2025-02-04 05:30:30|43560.4|43540.4|43559.8|43539.8|43562.9|43542.9|43559.8|43539.8|4
1738647040000|2025-02-04 05:30:40|43557.9|43537.9|43540.4|43520.4|43557.9|43537.9|43540.4|43520.4|2
1738647050000|2025-02-04 05:30:50|43539.8|43519.8|43535.4|43515.4|43539.8|43519.8|43533.5|43513.5|1
1738647060000|2025-02-04 05:31:00|43536.5|43516.5|43544.8|43524.8|43550.4|43530.4|43536.5|43516.5|1
1738647070000|2025-02-04 05:31:10|43542.9|43522.9|43537.9|43517.9|43542.9|43522.9|43537.9|43517.9|1
1738647080000|2025-02-04 05:31:20|43531.5|43511.5|43540.4|43520.4|43540.4|43520.4|43530.4|43510.4|0
1738647090000|2025-02-04 05:31:30|43539.8|43519.8|43542.9|43522.9|43545.4|43525.4|43537.9|43517.9|0
1738647100000|2025-02-04 05:31:40|43545.4|43525.4|43544.8|43524.8|43545.4|43525.4|43542.9|43522.9|2
1738647110000|2025-02-04 05:31:50|43542.9|43522.9|43542.9|43522.9|43545.4|43525.4|43540.4|43520.4|0
1738647120000|2025-02-04 05:32:00|43542.3|43522.3|43555.4|43535.4|43557.9|43537.9|43542.3|43522.3|5
1738647130000|2025-02-04 05:32:10|43556|43536|43560.4|43540.4|43562.9|43542.9|43556|43536|1
1738647140000|2025-02-04 05:32:20|43561|43541|43567.9|43547.9|43567.9|43547.9|43560.4|43540.4|3
1738647150000|2025-02-04 05:32:30|43568.5|43548.5|43565.4|43545.4|43572.9|43552.9|43565.4|43545.4|3
1738647160000|2025-02-04 05:32:40|43562.3|43542.3|43555.4|43535.4|43562.3|43542.3|43555.4|43535.4|1
1738647170000|2025-02-04 05:32:50|||||||||1
1738647180000|2025-02-04 05:33:00|43554.8|43534.8|43550.4|43530.4|43555.4|43535.4|43550.4|43530.4|0
1738647190000|2025-02-04 05:33:10|43555.4|43535.4|43552.9|43532.9|43555.4|43535.4|43552.9|43532.9|0
1738647200000|2025-02-04 05:33:20|43552.3|43532.3|43550.4|43530.4|43555.4|43535.4|43550.4|43530.4|0
1738647210000|2025-02-04 05:33:30|43552.9|43532.9|43555.4|43535.4|43555.4|43535.4|43550.4|43530.4|0
1738647220000|2025-02-04 05:33:40|43552.9|43532.9|43555.4|43535.4|43555.4|43535.4|43550.4|43530.4|0
1738647230000|2025-02-04 05:33:50|43560.4|43540.4|43557.3|43537.3|43560.4|43540.4|43555.4|43535.4|0
1738647240000|2025-02-04 05:34:00|43555.4|43535.4|43550.4|43530.4|43555.4|43535.4|43550.4|43530.4|1
1738647250000|2025-02-04 05:34:10|43549.8|43529.8|43544.8|43524.8|43549.8|43529.8|43544.8|43524.8|1
1738647260000|2025-02-04 05:34:20|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|0
1738647270000|2025-02-04 05:34:30|43543.5|43523.5|43540.4|43520.4|43543.5|43523.5|43540.4|43520.4|0
1738647280000|2025-02-04 05:34:40|43539.8|43519.8|43535.4|43515.4|43540.4|43520.4|43535.4|43515.4|1
1738647290000|2025-02-04 05:34:50|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|0
1738647300000|2025-02-04 05:35:00|43538.5|43518.5|43540.4|43520.4|43540.4|43520.4|43535.4|43515.4|0
1738647310000|2025-02-04 05:35:10|43543.5|43523.5|43540.4|43520.4|43546|43526|43540.4|43520.4|2
1738647320000|2025-02-04 05:35:20|43542.9|43522.9|43565.4|43545.4|43565.4|43545.4|43542.9|43522.9|0
1738647330000|2025-02-04 05:35:30|43567.9|43547.9|43575.4|43555.4|43575.4|43555.4|43567.9|43547.9|2
1738647340000|2025-02-04 05:35:40|43580.4|43560.4|43555.4|43535.4|43580.4|43560.4|43555.4|43535.4|1
1738647350000|2025-02-04 05:35:50|43554.8|43534.8|43545.4|43525.4|43554.8|43534.8|43545.4|43525.4|1
1738647360000|2025-02-04 05:36:00|43544.8|43524.8|43537.9|43517.9|43544.8|43524.8|43537.9|43517.9|0
1738647370000|2025-02-04 05:36:10|43540.4|43520.4|43538.5|43518.5|43540.4|43520.4|43537.9|43517.9|0
1738647380000|2025-02-04 05:36:20|43540.4|43520.4|43545.4|43525.4|43552.9|43532.9|43540.4|43520.4|0
1738647390000|2025-02-04 05:36:30|43544.8|43524.8|43545.4|43525.4|43545.4|43525.4|43543.5|43523.5|0
1738647400000|2025-02-04 05:36:40|43547.9|43527.9|43544.8|43524.8|43547.9|43527.9|43544.8|43524.8|0
1738647410000|2025-02-04 05:36:50|43545.4|43525.4|43540.4|43520.4|43545.4|43525.4|43540.4|43520.4|0
1738647420000|2025-02-04 05:37:00|43537.9|43517.9|43535.4|43515.4|43537.9|43517.9|43535.4|43515.4|2
1738647430000|2025-02-04 05:37:10|43532.9|43512.9|43530.4|43510.4|43532.9|43512.9|43530.4|43510.4|2
1738647440000|2025-02-04 05:37:20|43529.8|43509.8|43532.9|43512.9|43532.9|43512.9|43529.8|43509.8|0
1738647450000|2025-02-04 05:37:30|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|0
1738647460000|2025-02-04 05:37:40|43534.8|43514.8|43525.4|43505.4|43534.8|43514.8|43525.4|43505.4|1
1738647470000|2025-02-04 05:37:50|43520.4|43500.4|43525.4|43505.4|43525.4|43505.4|43515.4|43495.4|1
1738647480000|2025-02-04 05:38:00|43526.6|43506.6|43524.8|43504.8|43530.4|43510.4|43524.8|43504.8|3
1738647490000|2025-02-04 05:38:10|43522.9|43502.9|43530.4|43510.4|43532.9|43512.9|43522.9|43502.9|2
1738647500000|2025-02-04 05:38:20|43529.8|43509.8|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|0
1738647520000|2025-02-04 05:38:40|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.3|43507.3|0
1738647530000|2025-02-04 05:38:50|43526.6|43506.6|43525.4|43505.4|43526.6|43506.6|43525.4|43505.4|3
1738647540000|2025-02-04 05:39:00|43520.4|43500.4|43525.4|43505.4|43525.4|43505.4|43517.9|43497.9|3
1738647560000|2025-02-04 05:39:20|43524.8|43504.8|43525.4|43505.4|43525.4|43505.4|43524.8|43504.8|0
1738647570000|2025-02-04 05:39:30|43527.9|43507.9|43532.9|43512.9|43532.9|43512.9|43527.9|43507.9|1
1738647580000|2025-02-04 05:39:40|43530.4|43510.4|43530.4|43510.4|43532.9|43512.9|43527.9|43507.9|0
1738647590000|2025-02-04 05:39:50|43529.8|43509.8|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|1
1738647600000|2025-02-04 05:40:00|43532.3|43512.3|43537.9|43517.9|43543.5|43523.5|43531|43511|2
1738647610000|2025-02-04 05:40:10|43535.4|43515.4|43532.9|43512.9|43535.4|43515.4|43530.4|43510.4|0
1738647620000|2025-02-04 05:40:20|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|43530.4|43510.4|1
1738647630000|2025-02-04 05:40:30|43527.9|43507.9|43530.4|43510.4|43530.4|43510.4|43527.9|43507.9|0
1738647640000|2025-02-04 05:40:40|43532.9|43512.9|43537.9|43517.9|43537.9|43517.9|43532.9|43512.9|0
1738647650000|2025-02-04 05:40:50|43538.5|43518.5|43540.4|43520.4|43540.4|43520.4|43538.5|43518.5|0
1738647660000|2025-02-04 05:41:00|43542.9|43522.9|43550.4|43530.4|43550.4|43530.4|43542.9|43522.9|5
1738647670000|2025-02-04 05:41:10|43547.9|43527.9|43547.9|43527.9|43550.4|43530.4|43547.9|43527.9|1
1738647690000|2025-02-04 05:41:30|43550.4|43530.4|43540.4|43520.4|43550.4|43530.4|43540.4|43520.4|3
1738647700000|2025-02-04 05:41:40|43537.3|43517.3|43527.9|43507.9|43537.3|43517.3|43527.9|43507.9|0
1738647710000|2025-02-04 05:41:50|43526|43506|43530.4|43510.4|43530.4|43510.4|43525.4|43505.4|0
1738647720000|2025-02-04 05:42:00|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|0
1738647730000|2025-02-04 05:42:10|43531|43511|43521.2|43501.2|43531|43511|43521.2|43501.2|3
1738647740000|2025-02-04 05:42:20|43520.6|43500.6|43510.4|43490.4|43520.6|43500.6|43510.4|43490.4|1
1738647750000|2025-02-04 05:42:30|43512.3|43492.3|43517.9|43497.9|43517.9|43497.9|43512.3|43492.3|2
1738647760000|2025-02-04 05:42:40|43515.4|43495.4|43520.4|43500.4|43520.4|43500.4|43515.4|43495.4|1
1738647770000|2025-02-04 05:42:50|43519.8|43499.8|43512.9|43492.9|43519.8|43499.8|43512.9|43492.9|1
1738647780000|2025-02-04 05:43:00|43510.4|43490.4|43515.4|43495.4|43515.4|43495.4|43507.3|43487.3|0
1738647790000|2025-02-04 05:43:10|||||||||2
1738647800000|2025-02-04 05:43:20|43512.9|43492.9|43506|43486|43512.9|43492.9|43506|43486|0
1738647810000|2025-02-04 05:43:30|43507.9|43487.9|43509.8|43489.8|43509.8|43489.8|43505.4|43485.4|1
1738647820000|2025-02-04 05:43:40|43510.4|43490.4|43516|43496|43516|43496|43510.4|43490.4|0
1738647830000|2025-02-04 05:43:50|43516.6|43496.6|43512.9|43492.9|43517.9|43497.9|43512.9|43492.9|0
1738647840000|2025-02-04 05:44:00|43513.5|43493.5|43515.4|43495.4|43515.4|43495.4|43513.5|43493.5|0
1738647850000|2025-02-04 05:44:10|43514.9|43494.9|43512.9|43492.9|43514.9|43494.9|43512.9|43492.9|0
1738647890000|2025-02-04 05:44:50|43512.4|43492.4|43510.4|43490.4|43512.9|43492.9|43510.4|43490.4|2
1738647900000|2025-02-04 05:45:00|43511|43491|43510.4|43490.4|43515.4|43495.4|43510.4|43490.4|0
1738647910000|2025-02-04 05:45:10|43512.9|43492.9|43510.4|43490.4|43512.9|43492.9|43510.4|43490.4|0
1738647920000|2025-02-04 05:45:20|43511.6|43491.6|43515.4|43495.4|43515.4|43495.4|43511.6|43491.6|0
1738647930000|2025-02-04 05:45:30|43512.9|43492.9|43505.4|43485.4|43515.4|43495.4|43505.4|43485.4|1
1738647940000|2025-02-04 05:45:40|43504.9|43484.9|43507.4|43487.4|43507.9|43487.9|43500.4|43480.4|4
1738647950000|2025-02-04 05:45:50|43502.9|43482.9|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|0
1738647960000|2025-02-04 05:46:00|43507.9|43487.9|43515.4|43495.4|43515.4|43495.4|43507.9|43487.9|1
1738647980000|2025-02-04 05:46:20|43517.9|43497.9|43527.9|43507.9|43527.9|43507.9|43517.9|43497.9|12
1738647990000|2025-02-04 05:46:30|43530.4|43510.4|43520.4|43500.4|43530.4|43510.4|43520.4|43500.4|2
1738648000000|2025-02-04 05:46:40|43521|43501|43522.9|43502.9|43522.9|43502.9|43521|43501|0
1738648030000|2025-02-04 05:47:10|43525.4|43505.4|43530.4|43510.4|43530.4|43510.4|43525.4|43505.4|0
1738648050000|2025-02-04 05:47:30|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|1
1738648070000|2025-02-04 05:47:50|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|0
1738648100000|2025-02-04 05:48:20|43539.3|43519.3|43535.4|43515.4|43539.3|43519.3|43535.4|43515.4|0
1738648110000|2025-02-04 05:48:30|43532.9|43512.9|43533.5|43513.5|43533.5|43513.5|43532.9|43512.9|1
1738648120000|2025-02-04 05:48:40|43531|43511|43530.4|43510.4|43531|43511|43527.9|43507.9|1
1738648130000|2025-02-04 05:48:50|43532.9|43512.9|43532.9|43512.9|43532.9|43512.9|43530.4|43510.4|1
1738648150000|2025-02-04 05:49:10|43535.4|43515.4|43538.5|43518.5|43538.5|43518.5|43535.4|43515.4|3
1738648160000|2025-02-04 05:49:20|43537.9|43517.9|43540.4|43520.4|43540.4|43520.4|43535.4|43515.4|0
1738648170000|2025-02-04 05:49:30|43541.6|43521.6|43545.4|43525.4|43545.4|43525.4|43541.6|43521.6|1
1738648180000|2025-02-04 05:49:40|43541|43521|43550.4|43530.4|43550.4|43530.4|43540.4|43520.4|0
1738648190000|2025-02-04 05:49:50|43551|43531|43551|43531|43551|43531|43551|43531|1
1738648200000|2025-02-04 05:50:00|43556|43536|43565.4|43545.4|43565.4|43545.4|43555.4|43535.4|1
1738648210000|2025-02-04 05:50:10|43566|43546|43572.9|43552.9|43572.9|43552.9|43566|43546|2
1738648220000|2025-02-04 05:50:20|43577.9|43557.9|43582.4|43562.4|43587.9|43567.9|43577.9|43557.9|2
1738648230000|2025-02-04 05:50:30|43582.9|43562.9|43577.9|43557.9|43586|43566|43577.9|43557.9|2
1738648240000|2025-02-04 05:50:40|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43577.9|43557.9|0
1738648250000|2025-02-04 05:50:50|43577.9|43557.9|43575.4|43555.4|43578.5|43558.5|43575.4|43555.4|1
1738648260000|2025-02-04 05:51:00|43576.6|43556.6|43585.4|43565.4|43585.4|43565.4|43575.4|43555.4|3
1738648270000|2025-02-04 05:51:10|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43579.9|43559.9|1
1738648280000|2025-02-04 05:51:20|43582.9|43562.9|43590.5|43570.5|43590.5|43570.5|43582.9|43562.9|4
1738648290000|2025-02-04 05:51:30|43588|43568|43590.5|43570.5|43590.5|43570.5|43588|43568|1
1738648300000|2025-02-04 05:51:40|43592.4|43572.4|43590.5|43570.5|43592.4|43572.4|43590.5|43570.5|0
1738648310000|2025-02-04 05:51:50|43593|43573|43596.6|43576.6|43596.6|43576.6|43590.5|43570.5|9
1738648320000|2025-02-04 05:52:00|43595.5|43575.5|43590.5|43570.5|43595.5|43575.5|43590.5|43570.5|1
1738648330000|2025-02-04 05:52:10|43593|43573|43595.5|43575.5|43598|43578|43593|43573|1
1738648340000|2025-02-04 05:52:20|43593|43573|43600.5|43580.5|43600.5|43580.5|43590.5|43570.5|12
1738648350000|2025-02-04 05:52:30|43603|43583|43603|43583|43604.1|43584.1|43603|43583|2
1738648360000|2025-02-04 05:52:40|43602.4|43582.4|43605.5|43585.5|43605.5|43585.5|43601.6|43581.6|6
1738648370000|2025-02-04 05:52:50|43603|43583|43595.5|43575.5|43605.5|43585.5|43595.5|43575.5|1
1738648380000|2025-02-04 05:53:00|43598|43578|43601|43581|43601|43581|43595.5|43575.5|0
1738648400000|2025-02-04 05:53:20|43603|43583|43606|43586|43608.5|43588.5|43603|43583|1
1738648410000|2025-02-04 05:53:30|43608.5|43588.5|43607.4|43587.4|43608.5|43588.5|43605.5|43585.5|0
1738648420000|2025-02-04 05:53:40|43605.5|43585.5|43603.5|43583.5|43608.5|43588.5|43603.5|43583.5|1
1738648430000|2025-02-04 05:53:50|43603|43583|43603|43583|43603.5|43583.5|43603|43583|2
1738648440000|2025-02-04 05:54:00|43602.4|43582.4|43600.5|43580.5|43602.4|43582.4|43600.5|43580.5|0
1738648450000|2025-02-04 05:54:10|43599.9|43579.9|43596|43576|43599.9|43579.9|43595.5|43575.5|0
1738648460000|2025-02-04 05:54:20|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|43595.5|43575.5|0
1738648470000|2025-02-04 05:54:30|43593.5|43573.5|43595.5|43575.5|43595.5|43575.5|43593.5|43573.5|0
1738648480000|2025-02-04 05:54:40|43593|43573|43590.5|43570.5|43593|43573|43590.5|43570.5|1
1738648490000|2025-02-04 05:54:50|43589.9|43569.9|43588|43568|43589.9|43569.9|43588|43568|0
1738648500000|2025-02-04 05:55:00|43587.4|43567.4|43585.5|43565.5|43588|43568|43585.5|43565.5|1
1738648510000|2025-02-04 05:55:10|43584.9|43564.9|43585.5|43565.5|43585.5|43565.5|43581|43561|2
1738648530000|2025-02-04 05:55:30|43588|43568|43578|43558|43590.5|43570.5|43578|43558|2
1738648540000|2025-02-04 05:55:40|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|0
1738648550000|2025-02-04 05:55:50|43573|43553|43575.5|43555.5|43575.5|43555.5|43573|43553|0
1738648560000|2025-02-04 05:56:00|43577.4|43557.4|43578|43558|43578|43558|43577.4|43557.4|0
1738648570000|2025-02-04 05:56:10|43575.5|43555.5|43570.5|43550.5|43576|43556|43568|43548|3
1738648580000|2025-02-04 05:56:20|43572.8|43552.8|43583|43563|43583|43563|43572.8|43552.8|1
1738648600000|2025-02-04 05:56:40|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|1
1738648610000|2025-02-04 05:56:50|43579.9|43559.9|43565.5|43545.5|43579.9|43559.9|43564.9|43544.9|2
1738648630000|2025-02-04 05:57:10|43570.5|43550.5|43576|43556|43578|43558|43570.5|43550.5|3
1738648640000|2025-02-04 05:57:20|43578|43558|43575.5|43555.5|43580.5|43560.5|43575.5|43555.5|1
1738648670000|2025-02-04 05:57:50|43577.4|43557.4|43575.5|43555.5|43577.4|43557.4|43574.9|43554.9|0
1738648680000|2025-02-04 05:58:00|43574.3|43554.3|43575.5|43555.5|43575.5|43555.5|43571|43551|0
1738648690000|2025-02-04 05:58:10|43576|43556|43580.5|43560.5|43580.5|43560.5|43576|43556|1
1738648700000|2025-02-04 05:58:20|43578|43558|43580.5|43560.5|43580.5|43560.5|43578|43558|0
1738648710000|2025-02-04 05:58:30|43579.9|43559.9|43580.5|43560.5|43583|43563|43578|43558|0
1738648720000|2025-02-04 05:58:40|43581|43561|43570.5|43550.5|43583|43563|43570.5|43550.5|4
1738648730000|2025-02-04 05:58:50|43568|43548|43570.5|43550.5|43570.5|43550.5|43568|43548|0
1738648740000|2025-02-04 05:59:00|43573|43553|43568|43548|43573|43553|43568|43548|0
1738648750000|2025-02-04 05:59:10|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|43570.5|43550.5|0
1738648760000|2025-02-04 05:59:20|43571.1|43551.1|43583|43563|43583|43563|43570.5|43550.5|9
1738648770000|2025-02-04 05:59:30|43582.4|43562.4|43580.5|43560.5|43582.4|43562.4|43580.5|43560.5|0
1738648780000|2025-02-04 05:59:40|43581.1|43561.1|43580.5|43560.5|43583|43563|43580.5|43560.5|2
1738648790000|2025-02-04 05:59:50|43579.9|43559.9|43575.5|43555.5|43580.5|43560.5|43575.5|43555.5|0
1738648800000|2025-02-04 06:00:00|43580.5|43560.5|43593.6|43573.6|43593.6|43573.6|43575.5|43555.5|9
1738648810000|2025-02-04 06:00:10|43596.1|43576.1|43579.3|43559.3|43596.1|43576.1|43579.3|43559.3|26
1738648820000|2025-02-04 06:00:20|43584.3|43564.3|43574.3|43554.3|43584.3|43564.3|43569.3|43549.3|5
1738648830000|2025-02-04 06:00:30|43574.9|43554.9|43579.3|43559.3|43579.3|43559.3|43574.3|43554.3|0
1738648840000|2025-02-04 06:00:40|43576.8|43556.8|43579.3|43559.3|43579.3|43559.3|43576.8|43556.8|0
1738648850000|2025-02-04 06:00:50|43584.3|43564.3|43576.8|43556.8|43584.9|43564.9|43576.8|43556.8|7
1738648860000|2025-02-04 06:01:00|43579.3|43559.3|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|0
1738648870000|2025-02-04 06:01:10|43579.3|43559.3|43574.3|43554.3|43579.3|43559.3|43574.3|43554.3|2
1738648880000|2025-02-04 06:01:20|43573.8|43553.8|43571.8|43551.8|43574.3|43554.3|43571.8|43551.8|2
1738648890000|2025-02-04 06:01:30|43569.3|43549.3|43571.8|43551.8|43571.8|43551.8|43569.3|43549.3|0
1738648900000|2025-02-04 06:01:40|43571.3|43551.3|43569.3|43549.3|43571.8|43551.8|43569.3|43549.3|2
1738648910000|2025-02-04 06:01:50|43569.9|43549.9|43589.3|43569.3|43589.3|43569.3|43569.9|43549.9|4
1738648920000|2025-02-04 06:02:00|43584.3|43564.3|43584.3|43564.3|43589.3|43569.3|43581.8|43561.8|0
1738648930000|2025-02-04 06:02:10|43579.3|43559.3|43581.8|43561.8|43581.8|43561.8|43579.3|43559.3|0
1738648940000|2025-02-04 06:02:20|43584.3|43564.3|43594.3|43574.3|43596.8|43576.8|43584.3|43564.3|0
1738648950000|2025-02-04 06:02:30|43594.9|43574.9|43602.4|43582.4|43602.4|43582.4|43594.3|43574.3|2
1738648960000|2025-02-04 06:02:40|43604.3|43584.3|43601.8|43581.8|43604.3|43584.3|43601.8|43581.8|0
1738648970000|2025-02-04 06:02:50|43603.8|43583.8|43604.3|43584.3|43606.8|43586.8|43603.8|43583.8|1
1738648980000|2025-02-04 06:03:00|43602.4|43582.4|43591.3|43571.3|43602.4|43582.4|43591.3|43571.3|2
1738648990000|2025-02-04 06:03:10|43590.7|43570.7|43579.3|43559.3|43590.7|43570.7|43579.3|43559.3|2
1738649000000|2025-02-04 06:03:20|43584.3|43564.3|43581.8|43561.8|43584.3|43564.3|43579.3|43559.3|0
1738649010000|2025-02-04 06:03:30|43579.3|43559.3|43579.3|43559.3|43581.3|43561.3|43579.3|43559.3|1
1738649020000|2025-02-04 06:03:40|43578.8|43558.8|43577.4|43557.4|43578.8|43558.8|43574.3|43554.3|2
1738649030000|2025-02-04 06:03:50|43579.3|43559.3|43579.3|43559.3|43581.8|43561.8|43579.3|43559.3|1
1738649040000|2025-02-04 06:04:00|43580.5|43560.5|43584.3|43564.3|43584.3|43564.3|43580.5|43560.5|0
1738649050000|2025-02-04 06:04:10|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|0
1738649060000|2025-02-04 06:04:20|43578.8|43558.8|43571.8|43551.8|43578.8|43558.8|43571.8|43551.8|4
1738649070000|2025-02-04 06:04:30|43566.8|43546.8|43564.3|43544.3|43566.8|43546.8|43564.3|43544.3|2
1738649080000|2025-02-04 06:04:40|43559.3|43539.3|43554.9|43534.9|43559.9|43539.9|43554.9|43534.9|4
1738649090000|2025-02-04 06:04:50|43558.8|43538.8|43557.4|43537.4|43559.3|43539.3|43554.3|43534.3|1
1738649100000|2025-02-04 06:05:00|43559.3|43539.3|43559.3|43539.3|43561.8|43541.8|43559.3|43539.3|0
1738649110000|2025-02-04 06:05:10|43556.8|43536.8|43559.3|43539.3|43564.3|43544.3|43556.8|43536.8|2
1738649130000|2025-02-04 06:05:30|43556.8|43536.8|43559.3|43539.3|43559.3|43539.3|43556.8|43536.8|1
1738649140000|2025-02-04 06:05:40|43563.8|43543.8|43569.3|43549.3|43569.3|43549.3|43563.8|43543.8|1
1738649150000|2025-02-04 06:05:50|43574.3|43554.3|43576.8|43556.8|43576.8|43556.8|43574.3|43554.3|3
1738649160000|2025-02-04 06:06:00|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|43574.3|43554.3|1
1738649170000|2025-02-04 06:06:10|43573.2|43553.2|43574.3|43554.3|43576.8|43556.8|43569.3|43549.3|1
1738649180000|2025-02-04 06:06:20|43574.9|43554.9|43576.8|43556.8|43576.8|43556.8|43574.9|43554.9|0
1738649190000|2025-02-04 06:06:30|43574.3|43554.3|43574.3|43554.3|43576.3|43556.3|43574.3|43554.3|0
1738649200000|2025-02-04 06:06:40|43569.3|43549.3|43569.9|43549.9|43569.9|43549.9|43569.3|43549.3|1
1738649210000|2025-02-04 06:06:50|||||||||1
1738649220000|2025-02-04 06:07:00|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43571.3|43551.3|0
1738649230000|2025-02-04 06:07:10|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|0
1738649240000|2025-02-04 06:07:20|43571.3|43551.3|43569.3|43549.3|43571.3|43551.3|43568.8|43548.8|0
1738649250000|2025-02-04 06:07:30|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43570.5|43550.5|0
1738649260000|2025-02-04 06:07:40|43571.8|43551.8|43569.3|43549.3|43574.3|43554.3|43569.3|43549.3|0
1738649270000|2025-02-04 06:07:50|43571.8|43551.8|43574.3|43554.3|43574.3|43554.3|43571.8|43551.8|4
1738649280000|2025-02-04 06:08:00|43574.4|43554.4|43579.9|43559.9|43584.4|43564.4|43574.4|43554.4|0
1738649290000|2025-02-04 06:08:10|43583.8|43563.8|43579.4|43559.4|43584.4|43564.4|43579.4|43559.4|0
1738649300000|2025-02-04 06:08:20|43576.9|43556.9|43573.8|43553.8|43576.9|43556.9|43573.8|43553.8|0
1738649310000|2025-02-04 06:08:30|43571.3|43551.3|43569.4|43549.4|43571.3|43551.3|43569.4|43549.4|5
1738649330000|2025-02-04 06:08:50|43573.8|43553.8|43581.9|43561.9|43581.9|43561.9|43573.8|43553.8|2
1738649340000|2025-02-04 06:09:00|43584.4|43564.4|43589.4|43569.4|43591.9|43571.9|43584.4|43564.4|1
1738649350000|2025-02-04 06:09:10|43588.2|43568.2|43576.9|43556.9|43588.2|43568.2|43576.9|43556.9|0
1738649360000|2025-02-04 06:09:20|43577.4|43557.4|43579.4|43559.4|43584.4|43564.4|43577.4|43557.4|0
1738649370000|2025-02-04 06:09:30|43579.9|43559.9|43572.4|43552.4|43584.4|43564.4|43572.4|43552.4|1
1738649380000|2025-02-04 06:09:40|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43574.4|43554.4|1
1738649390000|2025-02-04 06:09:50|43579.4|43559.4|43576.9|43556.9|43579.4|43559.4|43576.9|43556.9|3
1738649400000|2025-02-04 06:10:00|43574.4|43554.4|43579.4|43559.4|43584.4|43564.4|43574.4|43554.4|0
1738649410000|2025-02-04 06:10:10|43578.8|43558.8|43578.8|43558.8|43579.4|43559.4|43576.9|43556.9|0
1738649420000|2025-02-04 06:10:20|43574.4|43554.4|43574.4|43554.4|43579.4|43559.4|43571.3|43551.3|0
1738649430000|2025-02-04 06:10:30|43573.8|43553.8|43569.4|43549.4|43574.4|43554.4|43569.4|43549.4|0
1738649440000|2025-02-04 06:10:40|43568.8|43548.8|43569.4|43549.4|43569.9|43549.9|43564.4|43544.4|2
1738649450000|2025-02-04 06:10:50|43566.9|43546.9|43574.4|43554.4|43576.9|43556.9|43566.9|43546.9|4
1738649460000|2025-02-04 06:11:00|43573.8|43553.8|43569.4|43549.4|43573.8|43553.8|43569.4|43549.4|0
1738649470000|2025-02-04 06:11:10|43574.4|43554.4|43568.8|43548.8|43574.4|43554.4|43568.8|43548.8|0
1738649480000|2025-02-04 06:11:20|43569.4|43549.4|43584.9|43564.9|43586.9|43566.9|43569.4|43549.4|9
1738649490000|2025-02-04 06:11:30|43583.8|43563.8|43584.4|43564.4|43584.4|43564.4|43583.8|43563.8|0
1738649500000|2025-02-04 06:11:40|||||||||1
1738649510000|2025-02-04 06:11:50|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|0
1738649520000|2025-02-04 06:12:00|43581.9|43561.9|43579.4|43559.4|43584.4|43564.4|43579.4|43559.4|3
1738649530000|2025-02-04 06:12:10|43574.4|43554.4|43584.4|43564.4|43584.4|43564.4|43574.4|43554.4|2
1738649540000|2025-02-04 06:12:20|43589.4|43569.4|43584.4|43564.4|43589.4|43569.4|43584.4|43564.4|0
1738649560000|2025-02-04 06:12:40|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43581.9|43561.9|0
1738649570000|2025-02-04 06:12:50|43579.9|43559.9|43579.4|43559.4|43579.9|43559.9|43579.4|43559.4|0
1738649580000|2025-02-04 06:13:00|43576.9|43556.9|43579.4|43559.4|43579.4|43559.4|43576.9|43556.9|0
1738649590000|2025-02-04 06:13:10|43578.8|43558.8|43579.4|43559.4|43579.4|43559.4|43576.9|43556.9|0
1738649600000|2025-02-04 06:13:20|43581.9|43561.9|43584.4|43564.4|43584.4|43564.4|43579.4|43559.4|0
1738649610000|2025-02-04 06:13:30|43582.4|43562.4|43579.4|43559.4|43582.4|43562.4|43579.4|43559.4|0
1738649620000|2025-02-04 06:13:40|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|43581.3|43561.3|0
1738649630000|2025-02-04 06:13:50|43579.4|43559.4|43579.4|43559.4|43581.9|43561.9|43579.4|43559.4|0
1738649640000|2025-02-04 06:14:00|43578.8|43558.8|43576.9|43556.9|43578.8|43558.8|43576.9|43556.9|1
1738649650000|2025-02-04 06:14:10|43576.3|43556.3|43574.4|43554.4|43576.3|43556.3|43574.4|43554.4|1
1738649660000|2025-02-04 06:14:20|43579.4|43559.4|43574.4|43554.4|43579.4|43559.4|43574.4|43554.4|0
1738649670000|2025-02-04 06:14:30|43574.9|43554.9|43572.4|43552.4|43578.8|43558.8|43572.4|43552.4|3
1738649680000|2025-02-04 06:14:40|43574.4|43554.4|43576.9|43556.9|43576.9|43556.9|43574.4|43554.4|0
1738649690000|2025-02-04 06:14:50|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|43574.4|43554.4|0
1738649700000|2025-02-04 06:15:00|43572.4|43552.4|43569.4|43549.4|43572.4|43552.4|43569.4|43549.4|0
1738649710000|2025-02-04 06:15:10|43569.9|43549.9|43569.4|43549.4|43571.9|43551.9|43569.4|43549.4|0
1738649720000|2025-02-04 06:15:20|43567.4|43547.4|43564.4|43544.4|43567.4|43547.4|43564.4|43544.4|2
1738649730000|2025-02-04 06:15:30|43566.9|43546.9|43564.4|43544.4|43566.9|43546.9|43564.4|43544.4|1
1738649740000|2025-02-04 06:15:40|43563.8|43543.8|43551.9|43531.9|43564.4|43544.4|43551.9|43531.9|2
1738649750000|2025-02-04 06:15:50|43550|43530|43544.4|43524.4|43550|43530|43544.4|43524.4|0
1738649760000|2025-02-04 06:16:00|43543.8|43523.8|43546.9|43526.9|43546.9|43526.9|43541.9|43521.9|0
1738649770000|2025-02-04 06:16:10|43547.5|43527.5|43544.4|43524.4|43547.5|43527.5|43541.9|43521.9|2
1738649780000|2025-02-04 06:16:20|43543.8|43523.8|43544.4|43524.4|43544.4|43524.4|43542.5|43522.5|0
1738649790000|2025-02-04 06:16:30|43541.9|43521.9|43544.4|43524.4|43544.4|43524.4|43541.9|43521.9|0
1738649800000|2025-02-04 06:16:40|43547.5|43527.5|43551.9|43531.9|43554.4|43534.4|43547.5|43527.5|5
1738649810000|2025-02-04 06:16:50|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|43549.4|43529.4|0
1738649820000|2025-02-04 06:17:00|43548.8|43528.8|43546.9|43526.9|43549.4|43529.4|43546.3|43526.3|2
1738649830000|2025-02-04 06:17:10|43544.4|43524.4|43554.4|43534.4|43554.4|43534.4|43543.8|43523.8|2
1738649840000|2025-02-04 06:17:20|43552.5|43532.5|43555|43535|43555|43535|43552.5|43532.5|1
1738649850000|2025-02-04 06:17:30|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|0
1738649860000|2025-02-04 06:17:40|43555|43535|43555|43535|43555|43535|43555|43535|0
1738649870000|2025-02-04 06:17:50|43554.4|43534.4|43552.5|43532.5|43554.4|43534.4|43552.5|43532.5|0
1738649880000|2025-02-04 06:18:00|43547.5|43527.5|43542.5|43522.5|43547.5|43527.5|43542.5|43522.5|1
1738649890000|2025-02-04 06:18:10|43546.3|43526.3|43542.5|43522.5|43547.5|43527.5|43542.5|43522.5|0
1738649900000|2025-02-04 06:18:20|43545|43525|43546.9|43526.9|43547.5|43527.5|43542.5|43522.5|0
1738649910000|2025-02-04 06:18:30|43545|43525|43547.5|43527.5|43547.5|43527.5|43545|43525|4
1738649930000|2025-02-04 06:18:50|43546.9|43526.9|43547.5|43527.5|43547.5|43527.5|43545|43525|0
1738649940000|2025-02-04 06:19:00|43548|43528|43550.5|43530.5|43550.5|43530.5|43548|43528|3
1738649950000|2025-02-04 06:19:10|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|43552.5|43532.5|1
1738649970000|2025-02-04 06:19:30|43555|43535|43555|43535|43557.5|43537.5|43555|43535|1
1738649980000|2025-02-04 06:19:40|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|43557.5|43537.5|0
1738649990000|2025-02-04 06:19:50|43556.9|43536.9|43552.5|43532.5|43556.9|43536.9|43552.5|43532.5|1
1738650000000|2025-02-04 06:20:00|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|43551.9|43531.9|0
1738650010000|2025-02-04 06:20:10|43552.5|43532.5|43562.5|43542.5|43562.5|43542.5|43552.5|43532.5|3
1738650020000|2025-02-04 06:20:20|43566.9|43546.9|43572.5|43552.5|43572.5|43552.5|43562.5|43542.5|0
1738650030000|2025-02-04 06:20:30|43573|43553|43572.5|43552.5|43577.5|43557.5|43572.5|43552.5|2
1738650040000|2025-02-04 06:20:40|43578|43558|43582.5|43562.5|43582.5|43562.5|43578|43558|1
1738650050000|2025-02-04 06:20:50|43581.9|43561.9|43577.5|43557.5|43581.9|43561.9|43577.5|43557.5|1
1738650060000|2025-02-04 06:21:00|43578|43558|43592.5|43572.5|43593|43573|43578|43558|3
1738650070000|2025-02-04 06:21:10|43597.5|43577.5|43600|43580|43600|43580|43597.5|43577.5|1
1738650080000|2025-02-04 06:21:20|43598|43578|43597.5|43577.5|43598|43578|43597.5|43577.5|0
1738650090000|2025-02-04 06:21:30|43595|43575|43595|43575|43595|43575|43592.5|43572.5|0
1738650100000|2025-02-04 06:21:40|43590|43570|43592.5|43572.5|43592.5|43572.5|43590|43570|1
1738650110000|2025-02-04 06:21:50|43590|43570|43587.5|43567.5|43590|43570|43587.5|43567.5|3
1738650120000|2025-02-04 06:22:00|43590|43570|43600|43580|43600|43580|43590|43570|10
1738650130000|2025-02-04 06:22:10|43592.5|43572.5|43582.5|43562.5|43592.5|43572.5|43582.5|43562.5|3
1738650140000|2025-02-04 06:22:20|43583|43563|43585|43565|43585|43565|43583|43563|0
1738650150000|2025-02-04 06:22:30|43582.5|43562.5|43583|43563|43583|43563|43582.5|43562.5|3
1738650160000|2025-02-04 06:22:40|43585|43565|43587.5|43567.5|43590|43570|43585|43565|1
1738650180000|2025-02-04 06:23:00|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|43582.5|43562.5|0
1738650230000|2025-02-04 06:23:50|43585|43565|43585|43565|43585|43565|43585|43565|1
1738650250000|2025-02-04 06:24:10|43585.6|43565.6|43590|43570|43590|43570|43585.6|43565.6|0
1738650260000|2025-02-04 06:24:20|43587.5|43567.5|43597.5|43577.5|43597.5|43577.5|43587.5|43567.5|2
1738650270000|2025-02-04 06:24:30|43600|43580|43600|43580|43600|43580|43600|43580|0
1738650280000|2025-02-04 06:24:40|43599.4|43579.4|43597.5|43577.5|43599.4|43579.4|43597.5|43577.5|0
1738650290000|2025-02-04 06:24:50|43596.9|43576.9|43592.5|43572.5|43596.9|43576.9|43592.5|43572.5|0
1738650300000|2025-02-04 06:25:00|43591.3|43571.3|43587.5|43567.5|43591.3|43571.3|43587.5|43567.5|0
1738650310000|2025-02-04 06:25:10|43592.5|43572.5|43592.5|43572.5|43592.5|43572.5|43592.5|43572.5|0
1738650320000|2025-02-04 06:25:20|43593.1|43573.1|43597.5|43577.5|43597.5|43577.5|43593.1|43573.1|1
1738650330000|2025-02-04 06:25:30|43602.5|43582.5|43600|43580|43605|43585|43600|43580|0
1738650340000|2025-02-04 06:25:40|43602.5|43582.5|43595|43575|43602.5|43582.5|43595|43575|2
1738650350000|2025-02-04 06:25:50|43597.5|43577.5|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|1
1738650360000|2025-02-04 06:26:00|43590|43570|43580|43560|43590|43570|43580|43560|0
1738650370000|2025-02-04 06:26:10|43581.9|43561.9|43582.5|43562.5|43582.5|43562.5|43580|43560|0
1738650380000|2025-02-04 06:26:20|43583.1|43563.1|43585|43565|43585|43565|43583.1|43563.1|2
1738650390000|2025-02-04 06:26:30|43586.1|43566.1|43590|43570|43592.5|43572.5|43586.1|43566.1|2
1738650400000|2025-02-04 06:26:40|43589.4|43569.4|43592.5|43572.5|43592.5|43572.5|43589.4|43569.4|0
1738650410000|2025-02-04 06:26:50|43591.9|43571.9|43592.5|43572.5|43592.5|43572.5|43590|43570|0
1738650420000|2025-02-04 06:27:00|43590|43570|43592.5|43572.5|43592.5|43572.5|43590|43570|7
1738650430000|2025-02-04 06:27:10|43590.6|43570.6|43592.5|43572.5|43592.5|43572.5|43590|43570|1
1738650450000|2025-02-04 06:27:30|||||||||1
1738650460000|2025-02-04 06:27:40|43590|43570|43590|43570|43590|43570|43590|43570|0
1738650470000|2025-02-04 06:27:50|43590.6|43570.6|43592.5|43572.5|43592.5|43572.5|43590.6|43570.6|0
1738650480000|2025-02-04 06:28:00|43590|43570|43592.5|43572.5|43592.5|43572.5|43590|43570|0
1738650490000|2025-02-04 06:28:10|43595|43575|43592.5|43572.5|43595|43575|43592.5|43572.5|0
1738650500000|2025-02-04 06:28:20|43591.9|43571.9|43582.5|43562.5|43591.9|43571.9|43580|43560|1
1738650510000|2025-02-04 06:28:30|43581.9|43561.9|43577.5|43557.5|43581.9|43561.9|43577.5|43557.5|0
1738650530000|2025-02-04 06:28:50|43576.9|43556.9|43577.5|43557.5|43577.5|43557.5|43576.9|43556.9|0
1738650540000|2025-02-04 06:29:00|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|43576.9|43556.9|1
1738650550000|2025-02-04 06:29:10|43577.5|43557.5|43575.6|43555.6|43577.5|43557.5|43575|43555|4
1738650570000|2025-02-04 06:29:30|43575|43555|43575|43555|43575|43555|43575|43555|0
1738650580000|2025-02-04 06:29:40|43573.6|43553.6|43573.1|43553.1|43575.6|43555.6|43570.6|43550.6|2
1738650590000|2025-02-04 06:29:50|43575|43555|43578.1|43558.1|43578.1|43558.1|43573.1|43553.1|2
1738650600000|2025-02-04 06:30:00|43580.6|43560.6|43583.1|43563.1|43585.6|43565.6|43580.6|43560.6|0
1738650610000|2025-02-04 06:30:10|43582.5|43562.5|43585.6|43565.6|43585.6|43565.6|43580.6|43560.6|3
1738650620000|2025-02-04 06:30:20|43586.1|43566.1|43590.6|43570.6|43595.6|43575.6|43586.1|43566.1|2
1738650630000|2025-02-04 06:30:30|43588.1|43568.1|43583.1|43563.1|43588.1|43568.1|43583.1|43563.1|0
1738650650000|2025-02-04 06:30:50|43581.2|43561.2|43575.6|43555.6|43581.2|43561.2|43575.6|43555.6|3
1738650660000|2025-02-04 06:31:00|43577.5|43557.5|43580.6|43560.6|43583.1|43563.1|43576.2|43556.2|2
1738650670000|2025-02-04 06:31:10|43578.1|43558.1|43575.6|43555.6|43578.1|43558.1|43575.6|43555.6|0
1738650680000|2025-02-04 06:31:20|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|3
1738650690000|2025-02-04 06:31:30|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|0
1738650700000|2025-02-04 06:31:40|43583.1|43563.1|43588.1|43568.1|43588.1|43568.1|43583.1|43563.1|1
1738650710000|2025-02-04 06:31:50|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|2
1738650720000|2025-02-04 06:32:00|43585|43565|43583.1|43563.1|43585|43565|43583.1|43563.1|0
1738650730000|2025-02-04 06:32:10|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|0
1738650740000|2025-02-04 06:32:20|43585.6|43565.6|43590.6|43570.6|43590.6|43570.6|43585.6|43565.6|1
1738650750000|2025-02-04 06:32:30|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|3
1738650760000|2025-02-04 06:32:40|43593.7|43573.7|43593.7|43573.7|43595.6|43575.6|43593.1|43573.1|0
1738650770000|2025-02-04 06:32:50|43595.6|43575.6|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|0
1738650780000|2025-02-04 06:33:00|43595|43575|43598.1|43578.1|43598.1|43578.1|43595|43575|2
1738650790000|2025-02-04 06:33:10|43600.6|43580.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|1
1738650800000|2025-02-04 06:33:20|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|1
1738650810000|2025-02-04 06:33:30|43595.6|43575.6|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|1
1738650820000|2025-02-04 06:33:40|43600.6|43580.6|43603.7|43583.7|43608.7|43588.7|43598.7|43578.7|4
1738650830000|2025-02-04 06:33:50|43608.7|43588.7|43596.7|43576.7|43608.7|43588.7|43596.7|43576.7|2
1738650840000|2025-02-04 06:34:00|43598.7|43578.7|43606|43586|43606|43586|43598.7|43578.7|8
1738650850000|2025-02-04 06:34:10|43607.9|43587.9|43611|43591|43611|43591|43607.9|43587.9|7
1738650860000|2025-02-04 06:34:20|43607.9|43587.9|43610.4|43590.4|43611|43591|43607.9|43587.9|3
1738650870000|2025-02-04 06:34:30|43609.8|43589.8|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|0
1738650880000|2025-02-04 06:34:40|43611|43591|43616.7|43596.7|43621.7|43601.7|43611|43591|11
1738650890000|2025-02-04 06:34:50|43616.2|43596.2|43616.7|43596.7|43616.7|43596.7|43614.2|43594.2|2
1738650900000|2025-02-04 06:35:00|43617.3|43597.3|43621.7|43601.7|43621.7|43601.7|43617.3|43597.3|3
1738650910000|2025-02-04 06:35:10|||||||||1
1738650920000|2025-02-04 06:35:20|43622.3|43602.3|43634.2|43614.2|43636.7|43616.7|43622.3|43602.3|8
1738650930000|2025-02-04 06:35:30|43634.8|43614.8|43636.7|43616.7|43636.7|43616.7|43631.7|43611.7|1
1738650940000|2025-02-04 06:35:40|43636.2|43616.2|43631.7|43611.7|43636.7|43616.7|43631.7|43611.7|7
1738650950000|2025-02-04 06:35:50|43632.3|43612.3|43636.7|43616.7|43636.7|43616.7|43632.3|43612.3|1
1738650960000|2025-02-04 06:36:00|43634.2|43614.2|43636.7|43616.7|43636.7|43616.7|43634.2|43614.2|11
1738650980000|2025-02-04 06:36:20|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|43639.2|43619.2|3
1738650990000|2025-02-04 06:36:30|43638.7|43618.7|43636.7|43616.7|43638.7|43618.7|43636.7|43616.7|0
1738651010000|2025-02-04 06:36:50|43638.7|43618.7|43646.7|43626.7|43646.7|43626.7|43638.7|43618.7|2
1738651020000|2025-02-04 06:37:00|43651.2|43631.2|43651.7|43631.7|43651.7|43631.7|43651.2|43631.2|0
1738651030000|2025-02-04 06:37:10|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.2|43626.2|0
1738651040000|2025-02-04 06:37:20|43649.2|43629.2|43646.7|43626.7|43649.8|43629.8|43646.7|43626.7|5
1738651050000|2025-02-04 06:37:30|43647.3|43627.3|43634.8|43614.8|43649.2|43629.2|43634.8|43614.8|4
1738651060000|2025-02-04 06:37:40|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|2
1738651070000|2025-02-04 06:37:50|43634.8|43614.8|43634.2|43614.2|43634.8|43614.8|43633.7|43613.7|0
1738651080000|2025-02-04 06:38:00|43629.8|43609.8|43629.8|43609.8|43639.8|43619.8|43629.8|43609.8|17
1738651100000|2025-02-04 06:38:20|||||||||1
1738651110000|2025-02-04 06:38:30|43629.3|43609.3|43631.8|43611.8|43632.9|43612.9|43627.3|43607.3|9
1738651130000|2025-02-04 06:38:50|43631.2|43611.2|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|0
1738651140000|2025-02-04 06:39:00|43629.3|43609.3|43622.9|43602.9|43629.3|43609.3|43622.9|43602.9|19
1738651150000|2025-02-04 06:39:10|43621|43601|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|0
1738651160000|2025-02-04 06:39:20|43621|43601|43626|43606|43627.9|43607.9|43621|43601|33
1738651170000|2025-02-04 06:39:30|43627.9|43607.9|43627.9|43607.9|43629.1|43609.1|43627.3|43607.3|5
1738651180000|2025-02-04 06:39:40|43628.5|43608.5|43627.9|43607.9|43632.3|43612.3|43627.9|43607.9|8
1738651190000|2025-02-04 06:39:50|43628.5|43608.5|43619.8|43599.8|43630.4|43610.4|43619.8|43599.8|6
1738651200000|2025-02-04 06:40:00|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1738651210000|2025-02-04 06:40:10|43616|43596|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|0
1738651220000|2025-02-04 06:40:20|43615.4|43595.4|43616|43596|43617.9|43597.9|43615.4|43595.4|20
1738651230000|2025-02-04 06:40:30|43615.4|43595.4|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|6
1738651240000|2025-02-04 06:40:40|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|1
1738651260000|2025-02-04 06:41:00|43617.3|43597.3|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|2
1738651280000|2025-02-04 06:41:20|43617.3|43597.3|43615.4|43595.4|43617.3|43597.3|43615.4|43595.4|0
1738651290000|2025-02-04 06:41:30|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|2
1738651300000|2025-02-04 06:41:40|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|8
1738651310000|2025-02-04 06:41:50|43613.5|43593.5|43615.4|43595.4|43615.4|43595.4|43613.5|43593.5|19
1738651320000|2025-02-04 06:42:00|||||||||4
1738651330000|2025-02-04 06:42:10|43616|43596|43616|43596|43616|43596|43616|43596|1
1738651340000|2025-02-04 06:42:20|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|0
1738651350000|2025-02-04 06:42:30|43616|43596|43620.4|43600.4|43620.4|43600.4|43616|43596|1
1738651360000|2025-02-04 06:42:40|43617.9|43597.9|43616|43596|43617.9|43597.9|43616|43596|2
1738651370000|2025-02-04 06:42:50|43617.9|43597.9|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|0
1738651380000|2025-02-04 06:43:00|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|0
1738651390000|2025-02-04 06:43:10|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|0
1738651400000|2025-02-04 06:43:20|43617.9|43597.9|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|1
1738651410000|2025-02-04 06:43:30|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|1
1738651430000|2025-02-04 06:43:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|4
1738651440000|2025-02-04 06:44:00|43624.1|43604.1|43624.6|43604.6|43624.6|43604.6|43624.1|43604.1|0
1738651450000|2025-02-04 06:44:10|43624.1|43604.1|43617.9|43597.9|43626|43606|43617.9|43597.9|5
1738651460000|2025-02-04 06:44:20|||||||||1
1738651470000|2025-02-04 06:44:30|43617.3|43597.3|43615.4|43595.4|43617.3|43597.3|43615.4|43595.4|0
1738651480000|2025-02-04 06:44:40|43622.9|43602.9|43627.9|43607.9|43627.9|43607.9|43622.9|43602.9|3
1738651490000|2025-02-04 06:44:50|||||||||1
1738651500000|2025-02-04 06:45:00|43630.4|43610.4|43627.9|43607.9|43632.9|43612.9|43627.9|43607.9|1
1738651510000|2025-02-04 06:45:10|43631|43611|43625.4|43605.4|43632.9|43612.9|43625.4|43605.4|1
1738651520000|2025-02-04 06:45:20|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|2
1738651530000|2025-02-04 06:45:30|43623.5|43603.5|43634.1|43614.1|43634.1|43614.1|43622.9|43602.9|5
1738651540000|2025-02-04 06:45:40|43636.6|43616.6|43645.4|43625.4|43645.4|43625.4|43636.6|43616.6|3
1738651550000|2025-02-04 06:45:50|43646|43626|43642.9|43622.9|43647.9|43627.9|43637.9|43617.9|4
1738651560000|2025-02-04 06:46:00|||||||||1
1738651570000|2025-02-04 06:46:10|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|0
1738651580000|2025-02-04 06:46:20|43643.5|43623.5|43645.4|43625.4|43645.4|43625.4|43642.9|43622.9|1
1738651590000|2025-02-04 06:46:30|43644.9|43624.9|43642.9|43622.9|43644.9|43624.9|43642.9|43622.9|0
1738651600000|2025-02-04 06:46:40|43644.9|43624.9|43647.9|43627.9|43647.9|43627.9|43644.9|43624.9|2
1738651610000|2025-02-04 06:46:50|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1738651620000|2025-02-04 06:47:00|43651|43631|43650.4|43630.4|43651|43631|43650.4|43630.4|1
1738651630000|2025-02-04 06:47:10|43651|43631|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1738651640000|2025-02-04 06:47:20|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1738651650000|2025-02-04 06:47:30|||||||||1
1738651660000|2025-02-04 06:47:40|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|0
1738651670000|2025-02-04 06:47:50|43651|43631|43637.9|43617.9|43652.9|43632.9|43637.9|43617.9|4
1738651680000|2025-02-04 06:48:00|43638.5|43618.5|43640.4|43620.4|43640.4|43620.4|43638.5|43618.5|3
1738651690000|2025-02-04 06:48:10|43642.9|43622.9|43649.9|43629.9|43652.9|43632.9|43642.9|43622.9|12
1738651700000|2025-02-04 06:48:20|43652.9|43632.9|43651|43631|43653.5|43633.5|43647.9|43627.9|1
1738651710000|2025-02-04 06:48:30|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|43653.5|43633.5|0
1738651720000|2025-02-04 06:48:40|43651|43631|43658.5|43638.5|43658.5|43638.5|43651|43631|6
1738651730000|2025-02-04 06:48:50|43661.6|43641.6|43662.2|43642.2|43662.2|43642.2|43661.6|43641.6|4
1738651740000|2025-02-04 06:49:00|43661|43641|43659.1|43639.1|43661|43641|43659.1|43639.1|1
1738651750000|2025-02-04 06:49:10|43661|43641|43672.2|43652.2|43672.2|43652.2|43660.4|43640.4|16
1738651760000|2025-02-04 06:49:20|43676|43656|43668.5|43648.5|43676.6|43656.6|43668.5|43648.5|10
1738651770000|2025-02-04 06:49:30|43671|43651|43676|43656|43676|43656|43671|43651|4
1738651780000|2025-02-04 06:49:40|43677.9|43657.9|43676|43656|43678.5|43658.5|43676|43656|8
1738651790000|2025-02-04 06:49:50|43673.5|43653.5|43666|43646|43673.5|43653.5|43666|43646|7
1738651800000|2025-02-04 06:50:00|43671|43651|43677.9|43657.9|43679.9|43659.9|43671|43651|0
1738651810000|2025-02-04 06:50:10|43680.4|43660.4|43678.5|43658.5|43680.4|43660.4|43678.5|43658.5|2
1738651820000|2025-02-04 06:50:20|43676|43656|43676|43656|43676|43656|43676|43656|1
1738651830000|2025-02-04 06:50:30|43677.9|43657.9|43674.1|43654.1|43679.1|43659.1|43674.1|43654.1|0
1738651840000|2025-02-04 06:50:40|43677.9|43657.9|43679.1|43659.1|43679.1|43659.1|43677.9|43657.9|0
1738651850000|2025-02-04 06:50:50|43678.5|43658.5|43674.1|43654.1|43678.5|43658.5|43674.1|43654.1|1
1738651860000|2025-02-04 06:51:00|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|1
1738651880000|2025-02-04 06:51:20|43676|43656|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|2
1738651890000|2025-02-04 06:51:30|43675.2|43655.2|43679.1|43659.1|43679.1|43659.1|43674.1|43654.1|2
1738651900000|2025-02-04 06:51:40|43681|43661|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|3
1738651910000|2025-02-04 06:51:50|43681|43661|43669.1|43649.1|43681|43661|43668.5|43648.5|8
1738651920000|2025-02-04 06:52:00|43668.5|43648.5|43666.6|43646.6|43668.5|43648.5|43666.6|43646.6|1
1738651930000|2025-02-04 06:52:10|43664.1|43644.1|43669.1|43649.1|43669.1|43649.1|43664.1|43644.1|3
1738651940000|2025-02-04 06:52:20|43669.7|43649.7|43679.1|43659.1|43679.1|43659.1|43669.1|43649.1|54
1738651950000|2025-02-04 06:52:30|43679.7|43659.7|43689.1|43669.1|43689.1|43669.1|43679.7|43659.7|4
1738651960000|2025-02-04 06:52:40|||||||||1
1738651970000|2025-02-04 06:52:50|43687.2|43667.2|43684.1|43664.1|43687.2|43667.2|43684.1|43664.1|4
1738651980000|2025-02-04 06:53:00|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1738651990000|2025-02-04 06:53:10|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|0
1738652000000|2025-02-04 06:53:20|43686|43666|43689.1|43669.1|43689.1|43669.1|43684.1|43664.1|0
1738652010000|2025-02-04 06:53:30|43688.5|43668.5|43681|43661|43688.5|43668.5|43681|43661|6
1738652040000|2025-02-04 06:54:00|43679.1|43659.1|43669.7|43649.7|43679.1|43659.1|43669.7|43649.7|4
1738652050000|2025-02-04 06:54:10|43664.1|43644.1|43659.7|43639.7|43664.1|43644.1|43659.7|43639.7|1
1738652070000|2025-02-04 06:54:30|43659.1|43639.1|43656|43636|43659.1|43639.1|43656|43636|0
1738652080000|2025-02-04 06:54:40|43656.6|43636.6|43656|43636|43658.5|43638.5|43656|43636|0
1738652090000|2025-02-04 06:54:50|43658.5|43638.5|43659.7|43639.7|43659.7|43639.7|43658.5|43638.5|3
1738652100000|2025-02-04 06:55:00|43660.3|43640.3|43653.5|43633.5|43664.1|43644.1|43653.5|43633.5|4
1738652110000|2025-02-04 06:55:10|43651.6|43631.6|43659.1|43639.1|43659.1|43639.1|43651.6|43631.6|9
1738652120000|2025-02-04 06:55:20|43659.7|43639.7|43659.1|43639.1|43661.6|43641.6|43659.1|43639.1|0
1738652130000|2025-02-04 06:55:30|||||||||2
1738652140000|2025-02-04 06:55:40|43657.2|43637.2|43664.1|43644.1|43664.1|43644.1|43657.2|43637.2|1
1738652150000|2025-02-04 06:55:50|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|43664.7|43644.7|0
1738652170000|2025-02-04 06:56:10|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|43666.6|43646.6|0
1738652180000|2025-02-04 06:56:20|43667.2|43647.2|43669.1|43649.1|43669.1|43649.1|43667.2|43647.2|0
1738652190000|2025-02-04 06:56:30|43669.7|43649.7|43671.6|43651.6|43671.6|43651.6|43669.1|43649.1|0
1738652200000|2025-02-04 06:56:40|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|1
1738652210000|2025-02-04 06:56:50|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|0
1738652220000|2025-02-04 06:57:00|43669.1|43649.1|43671.6|43651.6|43671.6|43651.6|43669.1|43649.1|0
1738652230000|2025-02-04 06:57:10|43672.2|43652.2|43676.6|43656.6|43676.6|43656.6|43672.2|43652.2|0
1738652240000|2025-02-04 06:57:20|43679.1|43659.1|43674.1|43654.1|43679.1|43659.1|43674.1|43654.1|5
1738652250000|2025-02-04 06:57:30|43673.5|43653.5|43674.1|43654.1|43674.1|43654.1|43673.5|43653.5|2
1738652270000|2025-02-04 06:57:50|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|1
1738652280000|2025-02-04 06:58:00|43677.2|43657.2|43679.1|43659.1|43679.1|43659.1|43677.2|43657.2|1
1738652300000|2025-02-04 06:58:20|43679.7|43659.7|43681|43661|43681|43661|43679.7|43659.7|0
1738652310000|2025-02-04 06:58:30|43679.1|43659.1|43679.1|43659.1|43681.6|43661.6|43679.1|43659.1|4
1738652320000|2025-02-04 06:58:40|43684.1|43664.1|43676.6|43656.6|43684.1|43664.1|43676.6|43656.6|14
1738652330000|2025-02-04 06:58:50|43674.1|43654.1|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|0
1738652340000|2025-02-04 06:59:00|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|43679.1|43659.1|1
1738652350000|2025-02-04 06:59:10|43679.7|43659.7|43684.1|43664.1|43684.1|43664.1|43679.7|43659.7|1
1738652360000|2025-02-04 06:59:20|43686|43666|43688.5|43668.5|43688.5|43668.5|43686|43666|0
1738652380000|2025-02-04 06:59:40|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|3
1738652390000|2025-02-04 06:59:50|43689.7|43669.7|43691.6|43671.6|43694.7|43674.7|43689.7|43669.7|2
1738652400000|2025-02-04 07:00:00|43694.1|43674.1|43695.3|43675.3|43703.3|43683.3|43694.1|43674.1|26
1738652410000|2025-02-04 07:00:10|43697.2|43677.2|43702.2|43682.2|43702.2|43682.2|43696.6|43676.6|13
1738652420000|2025-02-04 07:00:20|43699.7|43679.7|43697.2|43677.2|43702.2|43682.2|43697.2|43677.2|4
1738652430000|2025-02-04 07:00:30|43694.1|43674.1|43684.1|43664.1|43694.1|43674.1|43684.1|43664.1|4
1738652440000|2025-02-04 07:00:40|43686|43666|43690.3|43670.3|43690.3|43670.3|43686|43666|3
1738652450000|2025-02-04 07:00:50|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|43692.8|43672.8|3
1738652460000|2025-02-04 07:01:00|43694.7|43674.7|43694.1|43674.1|43694.7|43674.7|43694.1|43674.1|0
1738652470000|2025-02-04 07:01:10|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|2
1738652480000|2025-02-04 07:01:20|43692.2|43672.2|43696.6|43676.6|43696.6|43676.6|43692.2|43672.2|2
1738652490000|2025-02-04 07:01:30|43697.2|43677.2|43699.1|43679.1|43699.1|43679.1|43697.2|43677.2|3
1738652500000|2025-02-04 07:01:40|43701|43681|43701|43681|43701|43681|43701|43681|0
1738652510000|2025-02-04 07:01:50|43699.1|43679.1|43696.6|43676.6|43699.1|43679.1|43696.6|43676.6|2
1738652520000|2025-02-04 07:02:00|||||||||2
1738652530000|2025-02-04 07:02:10|43694.1|43674.1|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|1
1738652540000|2025-02-04 07:02:20|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|43692.2|43672.2|4
1738652550000|2025-02-04 07:02:30|43694.7|43674.7|43700.3|43680.3|43700.3|43680.3|43694.7|43674.7|0
1738652560000|2025-02-04 07:02:40|43700.9|43680.9|43703.4|43683.4|43703.4|43683.4|43700.3|43680.3|1
1738652570000|2025-02-04 07:02:50|43702.8|43682.8|43702.2|43682.2|43703.4|43683.4|43699.7|43679.7|14
1738652580000|2025-02-04 07:03:00|43703.4|43683.4|43706.6|43686.6|43706.6|43686.6|43703.4|43683.4|4
1738652590000|2025-02-04 07:03:10|43704.1|43684.1|43689.1|43669.1|43704.1|43684.1|43689.1|43669.1|6
1738652600000|2025-02-04 07:03:20|43687.2|43667.2|43691.6|43671.6|43699.1|43679.1|43679.1|43659.1|28
1738652610000|2025-02-04 07:03:30|43694.7|43674.7|43697.2|43677.2|43697.2|43677.2|43694.7|43674.7|3
1738652620000|2025-02-04 07:03:40|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|43702.2|43682.2|3
1738652630000|2025-02-04 07:03:50|43702.8|43682.8|43696.1|43676.1|43704.1|43684.1|43696.1|43676.1|6
1738652640000|2025-02-04 07:04:00|43697.2|43677.2|43699.7|43679.7|43699.7|43679.7|43697.2|43677.2|2
1738652650000|2025-02-04 07:04:10|43699.1|43679.1|43697.2|43677.2|43699.1|43679.1|43697.2|43677.2|0
1738652660000|2025-02-04 07:04:20|43694.7|43674.7|43694.7|43674.7|43697.2|43677.2|43694.7|43674.7|2
1738652670000|2025-02-04 07:04:30|43692.2|43672.2|43692.2|43672.2|43694.7|43674.7|43692.2|43672.2|2
1738652680000|2025-02-04 07:04:40|43694.1|43674.1|43687.2|43667.2|43694.7|43674.7|43687.2|43667.2|2
1738652690000|2025-02-04 07:04:50|43692.2|43672.2|43686.6|43666.6|43692.2|43672.2|43686.6|43666.6|1
1738652700000|2025-02-04 07:05:00|43684.1|43664.1|43679.7|43659.7|43684.7|43664.7|43679.7|43659.7|0
1738652710000|2025-02-04 07:05:10|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|0
1738652720000|2025-02-04 07:05:20|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|3
1738652730000|2025-02-04 07:05:30|43673.4|43653.4|43679.7|43659.7|43679.7|43659.7|43673.4|43653.4|1
1738652740000|2025-02-04 07:05:40|43677.8|43657.8|43677.2|43657.2|43677.8|43657.8|43677.2|43657.2|2
1738652750000|2025-02-04 07:05:50|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|0
1738652760000|2025-02-04 07:06:00|43682.2|43662.2|43672.2|43652.2|43682.2|43662.2|43672.2|43652.2|3
1738652770000|2025-02-04 07:06:10|||||||||1
1738652780000|2025-02-04 07:06:20|43671.6|43651.6|43672.2|43652.2|43672.2|43652.2|43671.6|43651.6|0
1738652790000|2025-02-04 07:06:30|43670.3|43650.3|43667.2|43647.2|43670.3|43650.3|43667.2|43647.2|3
1738652800000|2025-02-04 07:06:40|43664.7|43644.7|43657.2|43637.2|43664.7|43644.7|43657.2|43637.2|5
1738652810000|2025-02-04 07:06:50|43664.7|43644.7|43668.4|43648.4|43672.2|43652.2|43664.7|43644.7|5
1738652820000|2025-02-04 07:07:00|43672.2|43652.2|43667.2|43647.2|43672.2|43652.2|43667.2|43647.2|3
1738652830000|2025-02-04 07:07:10|43667.8|43647.8|43672.2|43652.2|43672.2|43652.2|43667.2|43647.2|6
1738652840000|2025-02-04 07:07:20|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|43674.7|43654.7|0
1738652850000|2025-02-04 07:07:30|43672.2|43652.2|43677.2|43657.2|43677.2|43657.2|43672.2|43652.2|1
1738652860000|2025-02-04 07:07:40|43677.8|43657.8|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|4
1738652870000|2025-02-04 07:07:50|||||||||2
1738652880000|2025-02-04 07:08:00|43682.8|43662.8|43685.3|43665.3|43685.3|43665.3|43682.8|43662.8|1
1738652890000|2025-02-04 07:08:10|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|2
1738652900000|2025-02-04 07:08:20|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|0
1738652910000|2025-02-04 07:08:30|43685.3|43665.3|43687.2|43667.2|43687.2|43667.2|43685.3|43665.3|3
1738652920000|2025-02-04 07:08:40|43686.6|43666.6|43682.2|43662.2|43687.2|43667.2|43682.2|43662.2|1
1738652930000|2025-02-04 07:08:50|43681.6|43661.6|43679.7|43659.7|43681.6|43661.6|43679.7|43659.7|0
1738652940000|2025-02-04 07:09:00|43679.1|43659.1|43672.2|43652.2|43679.1|43659.1|43672.2|43652.2|0
1738652950000|2025-02-04 07:09:10|43667.2|43647.2|43667.2|43647.2|43669.7|43649.7|43667.2|43647.2|0
1738652970000|2025-02-04 07:09:30|43667.8|43647.8|43672.2|43652.2|43677.2|43657.2|43667.8|43647.8|0
1738652990000|2025-02-04 07:09:50|43669.7|43649.7|43662.8|43642.8|43669.7|43649.7|43662.8|43642.8|14
1738653000000|2025-02-04 07:10:00|43657.2|43637.2|43652.2|43632.2|43657.2|43637.2|43652.2|43632.2|2
1738653010000|2025-02-04 07:10:10|43651.6|43631.6|43657.2|43637.2|43657.2|43637.2|43647.2|43627.2|2
1738653020000|2025-02-04 07:10:20|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|43657.8|43637.8|0
1738653030000|2025-02-04 07:10:30|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|0
1738653040000|2025-02-04 07:10:40|43667.2|43647.2|43674.7|43654.7|43674.7|43654.7|43667.2|43647.2|4
1738653050000|2025-02-04 07:10:50|43675.3|43655.3|43677.2|43657.2|43677.8|43657.8|43675.3|43655.3|0
1738653060000|2025-02-04 07:11:00|43676.7|43656.7|43677.2|43657.2|43679.7|43659.7|43676.7|43656.7|1
1738653070000|2025-02-04 07:11:10|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|0
1738653080000|2025-02-04 07:11:20|43684.7|43664.7|43687.2|43667.2|43687.2|43667.2|43684.7|43664.7|0
1738653090000|2025-02-04 07:11:30|43684.7|43664.7|43682.2|43662.2|43684.7|43664.7|43682.2|43662.2|4
1738653100000|2025-02-04 07:11:40|43679.7|43659.7|43678.4|43658.4|43679.7|43659.7|43678.4|43658.4|0
1738653110000|2025-02-04 07:11:50|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|3
1738653120000|2025-02-04 07:12:00|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|43677.2|43657.2|1
1738653130000|2025-02-04 07:12:10|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43677.2|43657.2|0
1738653140000|2025-02-04 07:12:20|43677.2|43657.2|43682.2|43662.2|43682.2|43662.2|43677.2|43657.2|3
1738653150000|2025-02-04 07:12:30|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|43687.2|43667.2|1
1738653160000|2025-02-04 07:12:40|43691.7|43671.7|43692.2|43672.2|43692.2|43672.2|43691.7|43671.7|2
1738653180000|2025-02-04 07:13:00|43694.7|43674.7|43702.2|43682.2|43702.2|43682.2|43694.7|43674.7|10
1738653190000|2025-02-04 07:13:10|43704.2|43684.2|43732.2|43712.2|43732.2|43712.2|43704.2|43684.2|17
1738653200000|2025-02-04 07:13:20|43732.8|43712.8|43737.2|43717.2|43737.2|43717.2|43732.2|43712.2|9
1738653210000|2025-02-04 07:13:30|43736.1|43716.1|43732.2|43712.2|43737.2|43717.2|43732.2|43712.2|4
1738653220000|2025-02-04 07:13:40|43733.4|43713.4|43737.2|43717.2|43737.2|43717.2|43733.4|43713.4|6
1738653230000|2025-02-04 07:13:50|43734.7|43714.7|43732.8|43712.8|43737.2|43717.2|43732.8|43712.8|3
1738653240000|2025-02-04 07:14:00|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|6
1738653250000|2025-02-04 07:14:10|43732.8|43712.8|43732.8|43712.8|43735.3|43715.3|43732.8|43712.8|1
1738653260000|2025-02-04 07:14:20|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|43732.2|43712.2|0
1738653270000|2025-02-04 07:14:30|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|43727.2|43707.2|1
1738653290000|2025-02-04 07:14:50|43726.7|43706.7|43722.2|43702.2|43726.7|43706.7|43717.8|43697.8|1
1738653300000|2025-02-04 07:15:00|43719.7|43699.7|43714.7|43694.7|43719.7|43699.7|43714.2|43694.2|4
1738653310000|2025-02-04 07:15:10|43712.8|43692.8|43707.2|43687.2|43712.8|43692.8|43707.2|43687.2|0
1738653320000|2025-02-04 07:15:20|43704.7|43684.7|43707.2|43687.2|43711.7|43691.7|43704.7|43684.7|0
1738653330000|2025-02-04 07:15:30|43705.3|43685.3|43709.7|43689.7|43709.7|43689.7|43704.7|43684.7|4
1738653340000|2025-02-04 07:15:40|43712.8|43692.8|43708.6|43688.6|43714.7|43694.7|43708.6|43688.6|13
1738653350000|2025-02-04 07:15:50|43706.1|43686.1|43701.1|43681.1|43706.1|43686.1|43696.1|43676.1|9
1738653360000|2025-02-04 07:16:00|43698.6|43678.6|43698.6|43678.6|43701.1|43681.1|43696.1|43676.1|5
1738653370000|2025-02-04 07:16:10|43698|43678|43698.6|43678.6|43698.6|43678.6|43696.1|43676.1|0
1738653380000|2025-02-04 07:16:20|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|43696.1|43676.1|0
1738653390000|2025-02-04 07:16:30|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|4
1738653400000|2025-02-04 07:16:40|43701.7|43681.7|43701.1|43681.1|43706.1|43686.1|43701.1|43681.1|0
1738653410000|2025-02-04 07:16:50|43700.5|43680.5|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|0
1738653420000|2025-02-04 07:17:00|43697.2|43677.2|43696.7|43676.7|43701.1|43681.1|43696.1|43676.1|1
1738653430000|2025-02-04 07:17:10|43698.6|43678.6|43701.1|43681.1|43703.6|43683.6|43698.6|43678.6|8
1738653440000|2025-02-04 07:17:20|43698.6|43678.6|43701.1|43681.1|43701.1|43681.1|43698.6|43678.6|0
1738653450000|2025-02-04 07:17:30|43703.6|43683.6|43703.6|43683.6|43704.2|43684.2|43703.6|43683.6|2
1738653460000|2025-02-04 07:17:40|43706.1|43686.1|43706.1|43686.1|43708.6|43688.6|43703.6|43683.6|8
1738653470000|2025-02-04 07:17:50|43706.7|43686.7|43706.1|43686.1|43708.6|43688.6|43706.1|43686.1|1
1738653480000|2025-02-04 07:18:00|43703.6|43683.6|43708.6|43688.6|43708.6|43688.6|43703.6|43683.6|4
1738653490000|2025-02-04 07:18:10|43706.7|43686.7|43706.1|43686.1|43706.7|43686.7|43706.1|43686.1|0
1738653500000|2025-02-04 07:18:20|43706.7|43686.7|43709.2|43689.2|43709.2|43689.2|43706.7|43686.7|3
1738653510000|2025-02-04 07:18:30|43708.6|43688.6|43706.7|43686.7|43708.6|43688.6|43706.7|43686.7|0
1738653520000|2025-02-04 07:18:40|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|43704.2|43684.2|0
1738653530000|2025-02-04 07:18:50|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|43706.7|43686.7|4
1738653540000|2025-02-04 07:19:00|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|1
1738653550000|2025-02-04 07:19:10|43704.8|43684.8|43709.2|43689.2|43709.2|43689.2|43704.8|43684.8|2
1738653570000|2025-02-04 07:19:30|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|43708.6|43688.6|1
1738653580000|2025-02-04 07:19:40|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|43709.2|43689.2|3
1738653590000|2025-02-04 07:19:50|||||||||2
1738653600000|2025-02-04 07:20:00|43707.3|43687.3|43701.7|43681.7|43707.3|43687.3|43701.7|43681.7|4
1738653610000|2025-02-04 07:20:10|43699.2|43679.2|43693.6|43673.6|43699.2|43679.2|43693.6|43673.6|4
1738653620000|2025-02-04 07:20:20|43691.7|43671.7|43679.2|43659.2|43691.7|43671.7|43676.7|43656.7|9
1738653630000|2025-02-04 07:20:30|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|2
1738653640000|2025-02-04 07:20:40|43671.7|43651.7|43666.1|43646.1|43671.7|43651.7|43666.1|43646.1|8
1738653650000|2025-02-04 07:20:50|43666.7|43646.7|43669.2|43649.2|43669.2|43649.2|43666.1|43646.1|2
1738653660000|2025-02-04 07:21:00|43669.8|43649.8|43667.3|43647.3|43669.8|43649.8|43666.1|43646.1|11
1738653680000|2025-02-04 07:21:20|43669.2|43649.2|43659.2|43639.2|43669.2|43649.2|43659.2|43639.2|10
1738653690000|2025-02-04 07:21:30|||||||||1
1738653700000|2025-02-04 07:21:40|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|43660.3|43640.3|0
1738653710000|2025-02-04 07:21:50|43663.6|43643.6|43659.2|43639.2|43663.6|43643.6|43659.2|43639.2|0
1738653720000|2025-02-04 07:22:00|43656.7|43636.7|43654.8|43634.8|43656.7|43636.7|43654.2|43634.2|2
1738653730000|2025-02-04 07:22:10|43657.3|43637.3|43670.3|43650.3|43670.3|43650.3|43657.3|43637.3|4
1738653740000|2025-02-04 07:22:20|43672.3|43652.3|43666.7|43646.7|43676.1|43656.1|43666.7|43646.7|3
1738653750000|2025-02-04 07:22:30|43661.7|43641.7|43656.7|43636.7|43661.7|43641.7|43656.7|43636.7|5
1738653770000|2025-02-04 07:22:50|43657.3|43637.3|43656.7|43636.7|43657.3|43637.3|43656.7|43636.7|1
1738653780000|2025-02-04 07:23:00|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|4
1738653790000|2025-02-04 07:23:10|43656.7|43636.7|43647.3|43627.3|43656.7|43636.7|43647.3|43627.3|2
1738653800000|2025-02-04 07:23:20|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|43649.2|43629.2|4
1738653810000|2025-02-04 07:23:30|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43644.8|43624.8|3
1738653820000|2025-02-04 07:23:40|43654.2|43634.2|43659.2|43639.2|43659.2|43639.2|43654.2|43634.2|4
1738653830000|2025-02-04 07:23:50|43660.3|43640.3|43659.2|43639.2|43662.3|43642.3|43659.2|43639.2|1
1738653840000|2025-02-04 07:24:00|43663|43643|43666.7|43646.7|43666.7|43646.7|43659.2|43639.2|0
1738653850000|2025-02-04 07:24:10|43669.2|43649.2|43674.2|43654.2|43674.2|43654.2|43669.2|43649.2|0
1738653860000|2025-02-04 07:24:20|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|43676.7|43656.7|0
1738653870000|2025-02-04 07:24:30|43677.3|43657.3|43679.2|43659.2|43679.2|43659.2|43676.1|43656.1|5
1738653880000|2025-02-04 07:24:40|43678|43658|43668|43648|43678|43658|43668|43648|1
1738653890000|2025-02-04 07:24:50|43664.2|43644.2|43659.2|43639.2|43664.2|43644.2|43659.2|43639.2|0
1738653900000|2025-02-04 07:25:00|43658.6|43638.6|43651.7|43631.7|43658.6|43638.6|43651.7|43631.7|1
1738653920000|2025-02-04 07:25:20|43649.8|43629.8|43651.7|43631.7|43654.2|43634.2|43649.2|43629.2|3
1738653930000|2025-02-04 07:25:30|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|43654.2|43634.2|2
1738653940000|2025-02-04 07:25:40|43651.7|43631.7|43654.2|43634.2|43654.2|43634.2|43651.7|43631.7|0
1738653950000|2025-02-04 07:25:50|43659.2|43639.2|43669.2|43649.2|43669.2|43649.2|43659.2|43639.2|6
1738653960000|2025-02-04 07:26:00|43672.3|43652.3|43679.2|43659.2|43679.2|43659.2|43672.3|43652.3|0
1738653970000|2025-02-04 07:26:10|43684.2|43664.2|43673.4|43653.4|43684.2|43664.2|43673.4|43653.4|14
1738653980000|2025-02-04 07:26:20|43671.1|43651.1|43659.2|43639.2|43671.1|43651.1|43659.2|43639.2|2
1738654000000|2025-02-04 07:26:40|43655.3|43635.3|43644.2|43624.2|43655.3|43635.3|43644.2|43624.2|3
1738654010000|2025-02-04 07:26:50|43643.6|43623.6|43644.2|43624.2|43646.7|43626.7|43641.7|43621.7|2
1738654020000|2025-02-04 07:27:00|43649.2|43629.2|43644.2|43624.2|43649.8|43629.8|43644.2|43624.2|1
1738654030000|2025-02-04 07:27:10|43643.6|43623.6|43649.2|43629.2|43649.2|43629.2|43643.6|43623.6|2
1738654040000|2025-02-04 07:27:20|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|1
1738654050000|2025-02-04 07:27:30|43646.1|43626.1|43641.7|43621.7|43648.1|43628.1|43641.7|43621.7|11
1738654060000|2025-02-04 07:27:40|43639.2|43619.2|43636.1|43616.1|43639.2|43619.2|43636.1|43616.1|2
1738654070000|2025-02-04 07:27:50|43634.2|43614.2|43629.2|43609.2|43634.2|43614.2|43629.2|43609.2|10
1738654080000|2025-02-04 07:28:00|||||||||1
1738654090000|2025-02-04 07:28:10|43628.6|43608.6|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|0
1738654100000|2025-02-04 07:28:20|43628.6|43608.6|43629.2|43609.2|43629.2|43609.2|43628.6|43608.6|2
1738654110000|2025-02-04 07:28:30|43628.6|43608.6|43629.2|43609.2|43629.2|43609.2|43628.6|43608.6|0
1738654120000|2025-02-04 07:28:40|43628.6|43608.6|43626.1|43606.1|43628.6|43608.6|43626.1|43606.1|3
1738654140000|2025-02-04 07:29:00|43625.6|43605.6|43626.1|43606.1|43626.1|43606.1|43623.6|43603.6|3
1738654160000|2025-02-04 07:29:20|43625.6|43605.6|43617.3|43597.3|43626.1|43606.1|43617.3|43597.3|5
1738654170000|2025-02-04 07:29:30|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|4
1738654180000|2025-02-04 07:29:40|43621.7|43601.7|43619.2|43599.2|43621.7|43601.7|43614.2|43594.2|2
1738654190000|2025-02-04 07:29:50|||||||||5
1738654200000|2025-02-04 07:30:00|43629.2|43609.2|43634.2|43614.2|43634.2|43614.2|43629.2|43609.2|0
1738654210000|2025-02-04 07:30:10|43637.3|43617.3|43639.2|43619.2|43639.2|43619.2|43637.3|43617.3|2
1738654220000|2025-02-04 07:30:20|43639.8|43619.8|43639.2|43619.2|43644.2|43624.2|43638.6|43618.6|7
1738654230000|2025-02-04 07:30:30|43637.3|43617.3|43644.2|43624.2|43644.2|43624.2|43637.3|43617.3|8
1738654240000|2025-02-04 07:30:40|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|43646.7|43626.7|0
1738654250000|2025-02-04 07:30:50|43644.2|43624.2|43639.2|43619.2|43644.2|43624.2|43639.2|43619.2|2
1738654260000|2025-02-04 07:31:00|43644.2|43624.2|43651.7|43631.7|43651.7|43631.7|43644.2|43624.2|2
1738654270000|2025-02-04 07:31:10|43652.3|43632.3|43654.2|43634.2|43654.2|43634.2|43652.3|43632.3|0
1738654280000|2025-02-04 07:31:20|43650.4|43630.4|43629.2|43609.2|43650.4|43630.4|43626.7|43606.7|11
1738654290000|2025-02-04 07:31:30|43626.7|43606.7|43626.7|43606.7|43629.2|43609.2|43624.2|43604.2|2
1738654300000|2025-02-04 07:31:40|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|43624.2|43604.2|0
1738654310000|2025-02-04 07:31:50|||||||||1
1738654320000|2025-02-04 07:32:00|||||||||1
1738654330000|2025-02-04 07:32:10|43628.6|43608.6|43626.7|43606.7|43629.2|43609.2|43626.7|43606.7|2
1738654340000|2025-02-04 07:32:20|43627.9|43607.9|43639.2|43619.2|43640.4|43620.4|43627.9|43607.9|1
1738654350000|2025-02-04 07:32:30|43641.7|43621.7|43641.7|43621.7|43644.2|43624.2|43641.7|43621.7|1
1738654360000|2025-02-04 07:32:40|43639.8|43619.8|43631.7|43611.7|43639.8|43619.8|43631.7|43611.7|1
1738654370000|2025-02-04 07:32:50|43629.8|43609.8|43624.2|43604.2|43629.8|43609.8|43624.2|43604.2|2
1738654380000|2025-02-04 07:33:00|43626.1|43606.1|43639.2|43619.2|43639.2|43619.2|43626.1|43606.1|5
1738654390000|2025-02-04 07:33:10|43636.7|43616.7|43639.2|43619.2|43639.2|43619.2|43634.2|43614.2|0
1738654400000|2025-02-04 07:33:20|43638.6|43618.6|43634.2|43614.2|43639.2|43619.2|43634.2|43614.2|1
1738654410000|2025-02-04 07:33:30|43629.2|43609.2|43629.2|43609.2|43634.2|43614.2|43629.2|43609.2|2
1738654420000|2025-02-04 07:33:40|43628.1|43608.1|43624.2|43604.2|43628.1|43608.1|43624.2|43604.2|1
1738654430000|2025-02-04 07:33:50|43627.3|43607.3|43629.2|43609.2|43629.2|43609.2|43624.2|43604.2|1
1738654440000|2025-02-04 07:34:00|43628.6|43608.6|43624.2|43604.2|43628.6|43608.6|43624.2|43604.2|1
1738654460000|2025-02-04 07:34:20|43626.7|43606.7|43629.2|43609.2|43629.2|43609.2|43626.7|43606.7|1
1738654480000|2025-02-04 07:34:40|43629.8|43609.8|43643.6|43623.6|43644.8|43624.8|43629.8|43609.8|0
1738654490000|2025-02-04 07:34:50|43643.7|43623.7|43636.7|43616.7|43643.7|43623.7|43636.7|43616.7|0
1738654500000|2025-02-04 07:35:00|43636.2|43616.2|43631.7|43611.7|43636.2|43616.2|43631.7|43611.7|0
1738654510000|2025-02-04 07:35:10|43632.3|43612.3|43629.2|43609.2|43634.2|43614.2|43629.2|43609.2|1
1738654520000|2025-02-04 07:35:20|43630.4|43610.4|43634.2|43614.2|43634.2|43614.2|43630.4|43610.4|0
1738654530000|2025-02-04 07:35:30|||||||||4
1738654540000|2025-02-04 07:35:40|43633.1|43613.1|43624.2|43604.2|43633.1|43613.1|43624.2|43604.2|8
1738654550000|2025-02-04 07:35:50|43626.7|43606.7|43624.2|43604.2|43626.7|43606.7|43624.2|43604.2|0
1738654560000|2025-02-04 07:36:00|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|0
1738654570000|2025-02-04 07:36:10|43620.4|43600.4|43618.7|43598.7|43620.4|43600.4|43618.1|43598.1|3
1738654580000|2025-02-04 07:36:20|43618.1|43598.1|43614.2|43594.2|43618.1|43598.1|43614.2|43594.2|1
1738654590000|2025-02-04 07:36:30|43612.3|43592.3|43601.7|43581.7|43612.3|43592.3|43601.7|43581.7|7
1738654600000|2025-02-04 07:36:40|43603.7|43583.7|43609.2|43589.2|43609.2|43589.2|43603.7|43583.7|3
1738654610000|2025-02-04 07:36:50|43614.8|43594.8|43614.2|43594.2|43614.8|43594.8|43614.2|43594.2|0
1738654620000|2025-02-04 07:37:00|||||||||2
1738654630000|2025-02-04 07:37:10|43614.8|43594.8|43622.3|43602.3|43622.3|43602.3|43614.8|43594.8|1
1738654640000|2025-02-04 07:37:20|43621.7|43601.7|43619.2|43599.2|43624.2|43604.2|43616.7|43596.7|4
1738654650000|2025-02-04 07:37:30|43619.8|43599.8|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|1
1738654660000|2025-02-04 07:37:40|43621.7|43601.7|43624.2|43604.2|43624.2|43604.2|43619.2|43599.2|2
1738654670000|2025-02-04 07:37:50|43624.8|43604.8|43624.2|43604.2|43624.8|43604.8|43624.2|43604.2|0
1738654680000|2025-02-04 07:38:00|43622.3|43602.3|43624.2|43604.2|43626.7|43606.7|43619.2|43599.2|3
1738654690000|2025-02-04 07:38:10|43622.3|43602.3|43619.8|43599.8|43624.2|43604.2|43615.4|43595.4|1
1738654700000|2025-02-04 07:38:20|43619.2|43599.2|43634.2|43614.2|43634.2|43614.2|43615.4|43595.4|8
1738654710000|2025-02-04 07:38:30|43634.8|43614.8|43634.2|43614.2|43640.4|43620.4|43634.2|43614.2|6
1738654720000|2025-02-04 07:38:40|43633.7|43613.7|43633.1|43613.1|43633.7|43613.7|43633.1|43613.1|0
1738654730000|2025-02-04 07:38:50|43631.2|43611.2|43626.2|43606.2|43631.2|43611.2|43624.8|43604.8|5
1738654740000|2025-02-04 07:39:00|43624.2|43604.2|43637.3|43617.3|43637.3|43617.3|43624.2|43604.2|8
1738654750000|2025-02-04 07:39:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1738654760000|2025-02-04 07:39:20|43644.2|43624.2|43647.3|43627.3|43651.2|43631.2|43642.9|43622.9|8
1738654770000|2025-02-04 07:39:30|43646.7|43626.7|43645.4|43625.4|43646.7|43626.7|43644.2|43624.2|6
1738654780000|2025-02-04 07:39:40|43647.3|43627.3|43677.3|43657.3|43677.3|43657.3|43647.3|43627.3|15
1738654790000|2025-02-04 07:39:50|43672.3|43652.3|43667.3|43647.3|43672.3|43652.3|43664.8|43644.8|7
1738654800000|2025-02-04 07:40:00|43668.5|43648.5|43657.3|43637.3|43668.5|43648.5|43657.3|43637.3|2
1738654810000|2025-02-04 07:40:10|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|0
1738654820000|2025-02-04 07:40:20|43659.2|43639.2|43677.3|43657.3|43677.3|43657.3|43659.2|43639.2|6
1738654830000|2025-02-04 07:40:30|43682.3|43662.3|43686|43666|43686|43666|43679.8|43659.8|8
1738654840000|2025-02-04 07:40:40|43685.4|43665.4|43687.3|43667.3|43691.2|43671.2|43685.4|43665.4|6
1738654850000|2025-02-04 07:40:50|43687.9|43667.9|43687.3|43667.3|43687.9|43667.9|43687.3|43667.3|1
1738654860000|2025-02-04 07:41:00|43686.7|43666.7|43687.3|43667.3|43687.9|43667.9|43684.8|43664.8|8
1738654870000|2025-02-04 07:41:10|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|1
1738654880000|2025-02-04 07:41:20|43686.7|43666.7|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|1
1738654890000|2025-02-04 07:41:30|43686.7|43666.7|43669.2|43649.2|43686.7|43666.7|43669.2|43649.2|12
1738654900000|2025-02-04 07:41:40|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43657.3|43637.3|6
1738654910000|2025-02-04 07:41:50|43659.8|43639.8|43662.9|43642.9|43662.9|43642.9|43659.8|43639.8|1
1738654930000|2025-02-04 07:42:10|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|43667.3|43647.3|0
1738654940000|2025-02-04 07:42:20|43672.3|43652.3|43672.3|43652.3|43672.3|43652.3|43667.3|43647.3|5
1738654950000|2025-02-04 07:42:30|43671.7|43651.7|43672.3|43652.3|43672.3|43652.3|43669.8|43649.8|4
1738654960000|2025-02-04 07:42:40|43671.7|43651.7|43669.8|43649.8|43672.3|43652.3|43667.3|43647.3|1
1738654970000|2025-02-04 07:42:50|43667.3|43647.3|43656.7|43636.7|43667.3|43647.3|43656.7|43636.7|7
1738654980000|2025-02-04 07:43:00|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|1
1738654990000|2025-02-04 07:43:10|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|3
1738655000000|2025-02-04 07:43:20|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|4
1738655010000|2025-02-04 07:43:30|43664.8|43644.8|43667.3|43647.3|43667.3|43647.3|43664.8|43644.8|1
1738655020000|2025-02-04 07:43:40|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|0
1738655040000|2025-02-04 07:44:00|43671|43651|43677.9|43657.9|43677.9|43657.9|43671|43651|3
1738655050000|2025-02-04 07:44:10|43678.5|43658.5|43687.3|43667.3|43687.3|43667.3|43678.5|43658.5|5
1738655060000|2025-02-04 07:44:20|43686.8|43666.8|43682.3|43662.3|43686.8|43666.8|43682.3|43662.3|2
1738655070000|2025-02-04 07:44:30|43690.4|43670.4|43684.8|43664.8|43694.8|43674.8|43682.3|43662.3|4
1738655080000|2025-02-04 07:44:40|43687.3|43667.3|43682.3|43662.3|43687.3|43667.3|43682.3|43662.3|2
1738655090000|2025-02-04 07:44:50|43681.8|43661.8|43677.3|43657.3|43682.3|43662.3|43677.3|43657.3|5
1738655100000|2025-02-04 07:45:00|43676.8|43656.8|43649.8|43629.8|43676.8|43656.8|43649.8|43629.8|14
1738655110000|2025-02-04 07:45:10|43650.4|43630.4|43672.3|43652.3|43672.3|43652.3|43650.4|43630.4|4
1738655130000|2025-02-04 07:45:30|43672.9|43652.9|43672.3|43652.3|43677.3|43657.3|43672.3|43652.3|3
1738655140000|2025-02-04 07:45:40|43674.8|43654.8|43677.3|43657.3|43677.3|43657.3|43674.8|43654.8|0
1738655150000|2025-02-04 07:45:50|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43677.3|43657.3|1
1738655160000|2025-02-04 07:46:00|43680.4|43660.4|43707.3|43687.3|43707.3|43687.3|43680.4|43660.4|12
1738655170000|2025-02-04 07:46:10|43712.3|43692.3|43712.3|43692.3|43717.3|43697.3|43712.3|43692.3|2
1738655180000|2025-02-04 07:46:20|43711.8|43691.8|43697.3|43677.3|43711.8|43691.8|43697.3|43677.3|4
1738655190000|2025-02-04 07:46:30|43701.2|43681.2|43701.2|43681.2|43702.3|43682.3|43697.3|43677.3|2
1738655200000|2025-02-04 07:46:40|43702.3|43682.3|43692.3|43672.3|43702.3|43682.3|43692.3|43672.3|1
1738655210000|2025-02-04 07:46:50|43689.8|43669.8|43697.3|43677.3|43697.3|43677.3|43689.8|43669.8|1
1738655220000|2025-02-04 07:47:00|43701.2|43681.2|43697.3|43677.3|43702.3|43682.3|43697.3|43677.3|3
1738655230000|2025-02-04 07:47:10|43699.3|43679.3|43697.3|43677.3|43699.8|43679.8|43692.3|43672.3|2
1738655240000|2025-02-04 07:47:20|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|3
1738655250000|2025-02-04 07:47:30|43679.8|43659.8|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|1
1738655260000|2025-02-04 07:47:40|43682.3|43662.3|43674.3|43654.3|43682.3|43662.3|43674.3|43654.3|13
1738655270000|2025-02-04 07:47:50|43669.8|43649.8|43669.3|43649.3|43669.8|43649.8|43669.3|43649.3|3
1738655280000|2025-02-04 07:48:00|43671.2|43651.2|43677.3|43657.3|43677.3|43657.3|43671.2|43651.2|2
1738655290000|2025-02-04 07:48:10|43679.3|43659.3|43682.3|43662.3|43682.3|43662.3|43679.3|43659.3|3
1738655300000|2025-02-04 07:48:20|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|7
1738655310000|2025-02-04 07:48:30|||||||||4
1738655320000|2025-02-04 07:48:40|43692.3|43672.3|43699.8|43679.8|43699.8|43679.8|43692.3|43672.3|2
1738655330000|2025-02-04 07:48:50|43701.8|43681.8|43707.3|43687.3|43707.3|43687.3|43701.8|43681.8|1
1738655340000|2025-02-04 07:49:00|43708.5|43688.5|43697.3|43677.3|43712.9|43692.9|43697.3|43677.3|8
1738655350000|2025-02-04 07:49:10|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43691.8|43671.8|2
1738655360000|2025-02-04 07:49:20|43696.8|43676.8|43694.3|43674.3|43697.3|43677.3|43694.3|43674.3|1
1738655370000|2025-02-04 07:49:30|43694.8|43674.8|43694.3|43674.3|43696.8|43676.8|43694.3|43674.3|4
1738655380000|2025-02-04 07:49:40|43691.2|43671.2|43689.3|43669.3|43691.2|43671.2|43689.3|43669.3|1
1738655390000|2025-02-04 07:49:50|43688.7|43668.7|43684.3|43664.3|43689.3|43669.3|43684.3|43664.3|0
1738655400000|2025-02-04 07:50:00|||||||||1
1738655420000|2025-02-04 07:50:20|||||||||4
1738655430000|2025-02-04 07:50:30|43684.8|43664.8|43682.3|43662.3|43691.8|43671.8|43682.3|43662.3|8
1738655440000|2025-02-04 07:50:40|43681.8|43661.8|43678.7|43658.7|43681.8|43661.8|43678.7|43658.7|5
1738655450000|2025-02-04 07:50:50|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43674.3|43654.3|6
1738655460000|2025-02-04 07:51:00|43681.8|43661.8|43692.3|43672.3|43692.3|43672.3|43681.8|43661.8|5
1738655470000|2025-02-04 07:51:10|43689.3|43669.3|43684.3|43664.3|43689.3|43669.3|43684.3|43664.3|7
1738655480000|2025-02-04 07:51:20|43684.8|43664.8|43684.3|43664.3|43686.8|43666.8|43684.3|43664.3|2
1738655490000|2025-02-04 07:51:30|43683.7|43663.7|43684.3|43664.3|43684.3|43664.3|43679.3|43659.3|3
1738655510000|2025-02-04 07:51:50|43689.3|43669.3|43686.8|43666.8|43689.3|43669.3|43686.8|43666.8|2
1738655520000|2025-02-04 07:52:00|43684.3|43664.3|43676.8|43656.8|43684.3|43664.3|43676.8|43656.8|2
1738655530000|2025-02-04 07:52:10|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|43678.7|43658.7|2
1738655540000|2025-02-04 07:52:20|43680.6|43660.6|43684.3|43664.3|43684.3|43664.3|43680.6|43660.6|0
1738655550000|2025-02-04 07:52:30|43684.9|43664.9|43689.3|43669.3|43689.3|43669.3|43684.9|43664.9|2
1738655560000|2025-02-04 07:52:40|43688.7|43668.7|43684.3|43664.3|43688.7|43668.7|43684.3|43664.3|0
1738655570000|2025-02-04 07:52:50|43679.3|43659.3|43679.3|43659.3|43679.3|43659.3|43674.9|43654.9|10
1738655580000|2025-02-04 07:53:00|43676.8|43656.8|43669.3|43649.3|43679.3|43659.3|43669.3|43649.3|3
1738655590000|2025-02-04 07:53:10|43666.8|43646.8|43664.3|43644.3|43669.3|43649.3|43664.3|43644.3|3
1738655600000|2025-02-04 07:53:20|43665.4|43645.4|43664.3|43644.3|43669.3|43649.3|43664.3|43644.3|0
1738655610000|2025-02-04 07:53:30|43663.7|43643.7|43665.4|43645.4|43666.2|43646.2|43663.7|43643.7|10
1738655620000|2025-02-04 07:53:40|43669.3|43649.3|43664.3|43644.3|43669.3|43649.3|43664.3|43644.3|1
1738655630000|2025-02-04 07:53:50|43669.3|43649.3|43669.9|43649.9|43669.9|43649.9|43669.3|43649.3|9
1738655640000|2025-02-04 07:54:00|43669.3|43649.3|43671.8|43651.8|43671.8|43651.8|43668.7|43648.7|0
1738655650000|2025-02-04 07:54:10|43674.9|43654.9|43674.3|43654.3|43674.9|43654.9|43674.3|43654.3|0
1738655660000|2025-02-04 07:54:20|43673.1|43653.1|43661.8|43641.8|43673.1|43653.1|43661.2|43641.2|5
1738655670000|2025-02-04 07:54:30|43654.9|43634.9|43651.8|43631.8|43654.9|43634.9|43651.8|43631.8|13
1738655690000|2025-02-04 07:54:50|43653.7|43633.7|43654.3|43634.3|43659.3|43639.3|43653.7|43633.7|23
1738655700000|2025-02-04 07:55:00|43656.2|43636.2|43654.3|43634.3|43656.2|43636.2|43654.3|43634.3|0
1738655710000|2025-02-04 07:55:10|43651.8|43631.8|43654.3|43634.3|43654.3|43634.3|43651.8|43631.8|2
1738655720000|2025-02-04 07:55:20|43659.3|43639.3|43654.3|43634.3|43659.3|43639.3|43654.3|43634.3|2
1738655730000|2025-02-04 07:55:30|||||||||2
1738655740000|2025-02-04 07:55:40|43651.8|43631.8|43644.3|43624.3|43651.8|43631.8|43644.3|43624.3|4
1738655750000|2025-02-04 07:55:50|43644.9|43624.9|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|4
1738655760000|2025-02-04 07:56:00|43643.7|43623.7|43639.3|43619.3|43644.3|43624.3|43639.3|43619.3|6
1738655780000|2025-02-04 07:56:20|43641.8|43621.8|43644.3|43624.3|43644.3|43624.3|43639.3|43619.3|5
1738655790000|2025-02-04 07:56:30|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|43646.8|43626.8|3
1738655800000|2025-02-04 07:56:40|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|43649.3|43629.3|2
1738655820000|2025-02-04 07:57:00|43646.8|43626.8|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|0
1738655830000|2025-02-04 07:57:10|43646.8|43626.8|43648.7|43628.7|43648.7|43628.7|43644.3|43624.3|3
1738655840000|2025-02-04 07:57:20|43644.3|43624.3|43649.3|43629.3|43649.3|43629.3|43644.3|43624.3|0
1738655850000|2025-02-04 07:57:30|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|43654.3|43634.3|3
1738655860000|2025-02-04 07:57:40|43658.7|43638.7|43664.3|43644.3|43664.3|43644.3|43658.7|43638.7|1
1738655870000|2025-02-04 07:57:50|43662.4|43642.4|43661.2|43641.2|43664.3|43644.3|43661.2|43641.2|2
1738655880000|2025-02-04 07:58:00|43663.7|43643.7|43666.2|43646.2|43666.2|43646.2|43663.7|43643.7|4
1738655900000|2025-02-04 07:58:20|43661.2|43641.2|43658.1|43638.1|43661.2|43641.2|43658.1|43638.1|0
1738655910000|2025-02-04 07:58:30|43656.2|43636.2|43655.6|43635.6|43656.2|43636.2|43653.1|43633.1|2
1738655920000|2025-02-04 07:58:40|43653.1|43633.1|43651.8|43631.8|43655.6|43635.6|43651.8|43631.8|3
1738655930000|2025-02-04 07:58:50|43655.4|43635.4|43651.8|43631.8|43655.4|43635.4|43649.3|43629.3|3
1738655940000|2025-02-04 07:59:00|43649.3|43629.3|43654.3|43634.3|43654.3|43634.3|43649.3|43629.3|3
1738655950000|2025-02-04 07:59:10|43659.3|43639.3|43664.3|43644.3|43664.3|43644.3|43659.3|43639.3|0
1738655960000|2025-02-04 07:59:20|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|43669.3|43649.3|0
1738655970000|2025-02-04 07:59:30|43667.4|43647.4|43656.8|43636.8|43667.4|43647.4|43656.8|43636.8|12
1738655980000|2025-02-04 07:59:40|43654.3|43634.3|43654.3|43634.3|43655.4|43635.4|43654.3|43634.3|0
1738656000000|2025-02-04 08:00:00|43651.8|43631.8|43657.4|43637.4|43658.7|43638.7|43639.3|43619.3|43
1738656010000|2025-02-04 08:00:10|43657.9|43637.9|43667.4|43647.4|43671.8|43651.8|43657.9|43637.9|21
1738656020000|2025-02-04 08:00:20|43669.3|43649.3|43651.8|43631.8|43671.8|43651.8|43651.8|43631.8|14
1738656030000|2025-02-04 08:00:30|43654.3|43634.3|43647.4|43627.4|43656.8|43636.8|43647.4|43627.4|12
1738656040000|2025-02-04 08:00:40|43646.2|43626.2|43639.9|43619.9|43646.2|43626.2|43639.9|43619.9|0
1738656050000|2025-02-04 08:00:50|43637.4|43617.4|43621.8|43601.8|43637.4|43617.4|43621.8|43601.8|15
1738656060000|2025-02-04 08:01:00|43618.7|43598.7|43606.8|43586.8|43618.7|43598.7|43604.3|43584.3|17
1738656070000|2025-02-04 08:01:10|43604.3|43584.3|43591.2|43571.2|43604.3|43584.3|43591.2|43571.2|4
1738656080000|2025-02-04 08:01:20|43589.3|43569.3|43584.3|43564.3|43589.9|43569.9|43579.3|43559.3|17
1738656090000|2025-02-04 08:01:30|43579.3|43559.3|43574.3|43554.3|43579.3|43559.3|43571.8|43551.8|19
1738656100000|2025-02-04 08:01:40|43576.2|43556.2|43574.3|43554.3|43576.8|43556.8|43571.2|43551.2|2
1738656110000|2025-02-04 08:01:50|43574.9|43554.9|43594.3|43574.3|43594.3|43574.3|43574.9|43554.9|11
1738656120000|2025-02-04 08:02:00|43591.2|43571.2|43591.8|43571.8|43601.8|43581.8|43583.7|43563.7|30
1738656130000|2025-02-04 08:02:10|43590.7|43570.7|43584.3|43564.3|43590.7|43570.7|43584.3|43564.3|3
1738656140000|2025-02-04 08:02:20|43581.8|43561.8|43579.3|43559.3|43581.8|43561.8|43576.8|43556.8|4
1738656150000|2025-02-04 08:02:30|43583.7|43563.7|43594.3|43574.3|43594.3|43574.3|43583.7|43563.7|4
1738656160000|2025-02-04 08:02:40|43593.2|43573.2|43574.3|43554.3|43593.2|43573.2|43574.3|43554.3|13
1738656170000|2025-02-04 08:02:50|43576.8|43556.8|43579.9|43559.9|43579.9|43559.9|43574.3|43554.3|1
1738656180000|2025-02-04 08:03:00|43580.5|43560.5|43576.8|43556.8|43582.4|43562.4|43576.8|43556.8|8
1738656190000|2025-02-04 08:03:10|43574.3|43554.3|43568.7|43548.7|43579.3|43559.3|43568.7|43548.7|12
1738656200000|2025-02-04 08:03:20|43566.8|43546.8|43584.3|43564.3|43584.3|43564.3|43564.3|43544.3|11
1738656210000|2025-02-04 08:03:30|43583.2|43563.2|43589.3|43569.3|43589.3|43569.3|43579.3|43559.3|2
1738656220000|2025-02-04 08:03:40|43588.2|43568.2|43584.3|43564.3|43589.3|43569.3|43579.3|43559.3|8
1738656230000|2025-02-04 08:03:50|43584.9|43564.9|43559.3|43539.3|43586.8|43566.8|43559.3|43539.3|2
1738656240000|2025-02-04 08:04:00|43558.2|43538.2|43549.3|43529.3|43559.3|43539.3|43549.3|43529.3|11
1738656250000|2025-02-04 08:04:10|43548.7|43528.7|43551.8|43531.8|43559.3|43539.3|43543.7|43523.7|12
1738656260000|2025-02-04 08:04:20|43552.4|43532.4|43554.3|43534.3|43554.3|43534.3|43551.8|43531.8|7
1738656270000|2025-02-04 08:04:30|43554.9|43534.9|43561.8|43541.8|43561.8|43541.8|43554.9|43534.9|3
1738656280000|2025-02-04 08:04:40|43563.7|43543.7|43559.3|43539.3|43564.3|43544.3|43559.3|43539.3|1
1738656290000|2025-02-04 08:04:50|43554.3|43534.3|43554.3|43534.3|43554.3|43534.3|43549.9|43529.9|5
1738656300000|2025-02-04 08:05:00|43559.3|43539.3|43554.3|43534.3|43561.8|43541.8|43554.3|43534.3|13
1738656310000|2025-02-04 08:05:10|43551.8|43531.8|43559.3|43539.3|43559.3|43539.3|43545.5|43525.5|12
1738656320000|2025-02-04 08:05:20|43564.3|43544.3|43569.3|43549.3|43569.3|43549.3|43564.3|43544.3|0
1738656330000|2025-02-04 08:05:30|43567.4|43547.4|43564.3|43544.3|43567.4|43547.4|43564.3|43544.3|2
1738656340000|2025-02-04 08:05:40|43561.8|43541.8|43541.8|43521.8|43563.7|43543.7|43541.8|43521.8|8
1738656350000|2025-02-04 08:05:50|43544.3|43524.3|43548.7|43528.7|43548.7|43528.7|43544.3|43524.3|6
1738656360000|2025-02-04 08:06:00|43549.3|43529.3|43533.7|43513.7|43549.3|43529.3|43533.7|43513.7|9
1738656370000|2025-02-04 08:06:10|43530.7|43510.7|43538.7|43518.7|43538.7|43518.7|43529.9|43509.9|5
1738656380000|2025-02-04 08:06:20|43541.2|43521.2|43546.8|43526.8|43546.8|43526.8|43541.2|43521.2|2
1738656390000|2025-02-04 08:06:30|43549.9|43529.9|43549.3|43529.3|43549.9|43529.9|43549.3|43529.3|1
1738656400000|2025-02-04 08:06:40|43546.8|43526.8|43534.3|43514.3|43546.8|43526.8|43531.8|43511.8|18
1738656410000|2025-02-04 08:06:50|43533.7|43513.7|43530.7|43510.7|43533.7|43513.7|43528.2|43508.2|5
1738656420000|2025-02-04 08:07:00|43528.2|43508.2|43528.7|43508.7|43529.3|43509.3|43528.2|43508.2|1
1738656440000|2025-02-04 08:07:20|43528.2|43508.2|43534.3|43514.3|43536.8|43516.8|43524.3|43504.3|21
1738656450000|2025-02-04 08:07:30|43533.8|43513.8|43529.3|43509.3|43533.8|43513.8|43529.3|43509.3|2
1738656460000|2025-02-04 08:07:40|43526.8|43506.8|43529.3|43509.3|43529.3|43509.3|43524.3|43504.3|6
1738656470000|2025-02-04 08:07:50|43529.9|43509.9|43534.3|43514.3|43534.3|43514.3|43529.9|43509.9|3
1738656480000|2025-02-04 08:08:00|43533.8|43513.8|43539.3|43519.3|43544.3|43524.3|43532.4|43512.4|18
1738656490000|2025-02-04 08:08:10|43541.8|43521.8|43546.3|43526.3|43546.3|43526.3|43541.8|43521.8|11
1738656500000|2025-02-04 08:08:20|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43544.3|43524.3|5
1738656510000|2025-02-04 08:08:30|43544.3|43524.3|43554.9|43534.9|43557.4|43537.4|43544.3|43524.3|9
1738656520000|2025-02-04 08:08:40|43554.3|43534.3|43556.8|43536.8|43557.4|43537.4|43554.3|43534.3|3
1738656530000|2025-02-04 08:08:50|43557.4|43537.4|43534.3|43514.3|43557.4|43537.4|43534.3|43514.3|7
1738656540000|2025-02-04 08:09:00|43534.9|43514.9|43544.3|43524.3|43546.8|43526.8|43534.9|43514.9|9
1738656550000|2025-02-04 08:09:10|43536.8|43516.8|43539.3|43519.3|43539.3|43519.3|43536.3|43516.3|10
1738656560000|2025-02-04 08:09:20|43535.5|43515.5|43534.3|43514.3|43535.5|43515.5|43531.3|43511.3|3
1738656570000|2025-02-04 08:09:30|43531.8|43511.8|43524.3|43504.3|43531.8|43511.8|43521.8|43501.8|3
1738656580000|2025-02-04 08:09:40|43529.3|43509.3|43524.3|43504.3|43529.3|43509.3|43524.3|43504.3|2
1738656590000|2025-02-04 08:09:50|43523.8|43503.8|43519.3|43499.3|43523.8|43503.8|43519.3|43499.3|5
1738656600000|2025-02-04 08:10:00|43518.8|43498.8|43504.3|43484.3|43518.8|43498.8|43503.8|43483.8|4
1738656610000|2025-02-04 08:10:10|43502.4|43482.4|43492.4|43472.4|43504.3|43484.3|43492.4|43472.4|26
1738656620000|2025-02-04 08:10:20|43489.3|43469.3|43481.3|43461.3|43489.3|43469.3|43481.3|43461.3|8
1738656630000|2025-02-04 08:10:30|43480.7|43460.7|43476.3|43456.3|43480.7|43460.7|43476.3|43456.3|14
1738656640000|2025-02-04 08:10:40|43474.3|43454.3|43475.7|43455.7|43478.8|43458.8|43474.3|43454.3|6
1738656650000|2025-02-04 08:10:50|43476.3|43456.3|43478.8|43458.8|43478.8|43458.8|43476.3|43456.3|4
1738656660000|2025-02-04 08:11:00|43481.3|43461.3|43496.3|43476.3|43496.3|43476.3|43478.8|43458.8|25
1738656670000|2025-02-04 08:11:10|43493.8|43473.8|43488.8|43468.8|43493.8|43473.8|43488.8|43468.8|2
1738656680000|2025-02-04 08:11:20|43489.3|43469.3|43496.3|43476.3|43496.3|43476.3|43489.3|43469.3|1
1738656690000|2025-02-04 08:11:30|43495.7|43475.7|43496.3|43476.3|43501.3|43481.3|43495.7|43475.7|6
1738656700000|2025-02-04 08:11:40|43491.3|43471.3|43489.5|43469.5|43496.3|43476.3|43489.5|43469.5|12
1738656710000|2025-02-04 08:11:50|43490.1|43470.1|43485.1|43465.1|43490.1|43470.1|43485.1|43465.1|2
1738656720000|2025-02-04 08:12:00|43485.7|43465.7|43490.1|43470.1|43492.6|43472.6|43485.7|43465.7|3
1738656730000|2025-02-04 08:12:10|43490.7|43470.7|43495.1|43475.1|43495.1|43475.1|43490.7|43470.7|2
1738656740000|2025-02-04 08:12:20|43492.6|43472.6|43487.6|43467.6|43492.6|43472.6|43487.6|43467.6|3
1738656750000|2025-02-04 08:12:30|43485.7|43465.7|43475.1|43455.1|43485.7|43465.7|43475.1|43455.1|6
1738656760000|2025-02-04 08:12:40|43472.6|43452.6|43475.1|43455.1|43477.6|43457.6|43472.6|43452.6|5
1738656770000|2025-02-04 08:12:50|43474.5|43454.5|43462.6|43442.6|43474.5|43454.5|43462.6|43442.6|6
1738656780000|2025-02-04 08:13:00|43462|43442|43470.1|43450.1|43470.1|43450.1|43462|43442|10
1738656790000|2025-02-04 08:13:10|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|43475.1|43455.1|11
1738656800000|2025-02-04 08:13:20|43473.2|43453.2|43475.1|43455.1|43475.1|43455.1|43471.3|43451.3|2
1738656810000|2025-02-04 08:13:30|43471.3|43451.3|43473.8|43453.8|43476.3|43456.3|43470.7|43450.7|2
1738656820000|2025-02-04 08:13:40|43476.3|43456.3|43481.3|43461.3|43483.8|43463.8|43476.3|43456.3|4
1738656830000|2025-02-04 08:13:50|43481.8|43461.8|43480.7|43460.7|43486.8|43466.8|43480.7|43460.7|4
1738656840000|2025-02-04 08:14:00|43478.8|43458.8|43466.3|43446.3|43478.8|43458.8|43466.3|43446.3|11
1738656850000|2025-02-04 08:14:10|43466.8|43446.8|43461.3|43441.3|43471.3|43451.3|43461.3|43441.3|5
1738656860000|2025-02-04 08:14:20|43461.8|43441.8|43468.8|43448.8|43468.8|43448.8|43461.8|43441.8|2
1738656870000|2025-02-04 08:14:30|43471.3|43451.3|43476.8|43456.8|43476.8|43456.8|43471.3|43451.3|5
1738656880000|2025-02-04 08:14:40|43480.7|43460.7|43498.8|43478.8|43498.8|43478.8|43480.7|43460.7|6
1738656890000|2025-02-04 08:14:50|43499.3|43479.3|43501.3|43481.3|43501.3|43481.3|43498.8|43478.8|3
1738656900000|2025-02-04 08:15:00|43500.7|43480.7|43509.3|43489.3|43509.3|43489.3|43498.2|43478.2|3
1738656910000|2025-02-04 08:15:10|43509.9|43489.9|43516.3|43496.3|43518.2|43498.2|43509.9|43489.9|6
1738656920000|2025-02-04 08:15:20|43515.1|43495.1|43511.3|43491.3|43516.3|43496.3|43511.3|43491.3|0
1738656930000|2025-02-04 08:15:30|43511.8|43491.8|43514.3|43494.3|43514.3|43494.3|43511.3|43491.3|2
1738656940000|2025-02-04 08:15:40|43513.8|43493.8|43514.3|43494.3|43514.3|43494.3|43513.8|43493.8|0
1738656950000|2025-02-04 08:15:50|43513.8|43493.8|43516.3|43496.3|43517.4|43497.4|43513.8|43493.8|4
1738656960000|2025-02-04 08:16:00|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|3
1738656970000|2025-02-04 08:16:10|43515.7|43495.7|43516.3|43496.3|43516.3|43496.3|43511.9|43491.9|2
1738656980000|2025-02-04 08:16:20|43513.8|43493.8|43511.3|43491.3|43516.3|43496.3|43511.3|43491.3|2
1738656990000|2025-02-04 08:16:30|43506.3|43486.3|43513.2|43493.2|43514.9|43494.9|43506.3|43486.3|2
1738657000000|2025-02-04 08:16:40|43511.3|43491.3|43503.8|43483.8|43511.3|43491.3|43503.8|43483.8|1
1738657010000|2025-02-04 08:16:50|43505.7|43485.7|43506.3|43486.3|43506.3|43486.3|43505.7|43485.7|3
1738657020000|2025-02-04 08:17:00|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43508.8|43488.8|3
1738657030000|2025-02-04 08:17:10|43515.7|43495.7|43514.4|43494.4|43516.3|43496.3|43514.4|43494.4|5
1738657040000|2025-02-04 08:17:20|43512.4|43492.4|43511.3|43491.3|43512.4|43492.4|43511.3|43491.3|0
1738657050000|2025-02-04 08:17:30|||||||||1
1738657070000|2025-02-04 08:17:50|43506.3|43486.3|43508.8|43488.8|43508.8|43488.8|43506.3|43486.3|4
1738657080000|2025-02-04 08:18:00|43511.3|43491.3|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|4
1738657090000|2025-02-04 08:18:10|43511.3|43491.3|43516.3|43496.3|43516.3|43496.3|43511.3|43491.3|1
1738657100000|2025-02-04 08:18:20|43518.8|43498.8|43520.7|43500.7|43520.7|43500.7|43518.8|43498.8|2
1738657110000|2025-02-04 08:18:30|43531.3|43511.3|43533.8|43513.8|43536.3|43516.3|43531.3|43511.3|4
1738657120000|2025-02-04 08:18:40|43536.3|43516.3|43541.3|43521.3|43541.3|43521.3|43536.3|43516.3|6
1738657130000|2025-02-04 08:18:50|43541.9|43521.9|43541.3|43521.3|43543.8|43523.8|43541.3|43521.3|1
1738657140000|2025-02-04 08:19:00|43538.8|43518.8|43544.4|43524.4|43544.4|43524.4|43538.8|43518.8|3
1738657150000|2025-02-04 08:19:10|43543.8|43523.8|43541.9|43521.9|43543.8|43523.8|43541.3|43521.3|2
1738657160000|2025-02-04 08:19:20|43541.3|43521.3|43536.3|43516.3|43541.3|43521.3|43536.3|43516.3|1
1738657170000|2025-02-04 08:19:30|43536.9|43516.9|43536.3|43516.3|43538.8|43518.8|43536.3|43516.3|3
1738657180000|2025-02-04 08:19:40|||||||||1
1738657190000|2025-02-04 08:19:50|43538.8|43518.8|43543.8|43523.8|43543.8|43523.8|43536.3|43516.3|1
1738657200000|2025-02-04 08:20:00|43543.2|43523.2|43553.8|43533.8|43558.8|43538.8|43543.2|43523.2|10
1738657210000|2025-02-04 08:20:10|43550.7|43530.7|43541.3|43521.3|43550.7|43530.7|43541.3|43521.3|2
1738657220000|2025-02-04 08:20:20|43538.8|43518.8|43541.3|43521.3|43541.3|43521.3|43538.2|43518.2|2
1738657230000|2025-02-04 08:20:30|43543.8|43523.8|43548.8|43528.8|43548.8|43528.8|43543.8|43523.8|4
1738657240000|2025-02-04 08:20:40|43556.3|43536.3|43541.3|43521.3|43556.3|43536.3|43541.3|43521.3|10
1738657250000|2025-02-04 08:20:50|43543.8|43523.8|43546.3|43526.3|43546.3|43526.3|43543.8|43523.8|1
1738657260000|2025-02-04 08:21:00|43543.8|43523.8|43551.3|43531.3|43551.3|43531.3|43543.2|43523.2|7
1738657270000|2025-02-04 08:21:10|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|43548.2|43528.2|2
1738657280000|2025-02-04 08:21:20|43547.6|43527.6|43545.7|43525.7|43547.6|43527.6|43545.7|43525.7|0
1738657290000|2025-02-04 08:21:30|43546.3|43526.3|43548.8|43528.8|43548.8|43528.8|43546.3|43526.3|1
1738657300000|2025-02-04 08:21:40|43551.3|43531.3|43566.3|43546.3|43566.3|43546.3|43551.3|43531.3|3
1738657310000|2025-02-04 08:21:50|43568.8|43548.8|43590.7|43570.7|43596.3|43576.3|43566.3|43546.3|26
1738657320000|2025-02-04 08:22:00|43590.1|43570.1|43618.2|43598.2|43643.2|43623.2|43590.1|43570.1|35
1738657330000|2025-02-04 08:22:10|43617.1|43597.1|43595.1|43575.1|43617.1|43597.1|43590.1|43570.1|8
1738657340000|2025-02-04 08:22:20|43597.1|43577.1|43605.1|43585.1|43610.1|43590.1|43597.1|43577.1|6
1738657350000|2025-02-04 08:22:30|43605.7|43585.7|43590.1|43570.1|43609.6|43589.6|43590.1|43570.1|6
1738657360000|2025-02-04 08:22:40|43585.1|43565.1|43580.1|43560.1|43585.1|43565.1|43580.1|43560.1|2
1738657370000|2025-02-04 08:22:50|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|1
1738657380000|2025-02-04 08:23:00|43577.1|43557.1|43560.2|43540.2|43577.7|43557.7|43559.6|43539.6|12
1738657390000|2025-02-04 08:23:10|43562.7|43542.7|43565.2|43545.2|43565.2|43545.2|43560.2|43540.2|0
1738657400000|2025-02-04 08:23:20|43567.1|43547.1|43580.2|43560.2|43582.7|43562.7|43567.1|43547.1|2
1738657410000|2025-02-04 08:23:30|43582.7|43562.7|43587.7|43567.7|43587.7|43567.7|43582.7|43562.7|3
1738657420000|2025-02-04 08:23:40|43593.2|43573.2|43595.2|43575.2|43620.7|43600.7|43591.3|43571.3|13
1738657430000|2025-02-04 08:23:50|43593.2|43573.2|43590.2|43570.2|43593.2|43573.2|43590.2|43570.2|3
1738657440000|2025-02-04 08:24:00|43588.2|43568.2|43580.2|43560.2|43588.2|43568.2|43580.2|43560.2|1
1738657450000|2025-02-04 08:24:10|43580.7|43560.7|43588.2|43568.2|43588.2|43568.2|43580.2|43560.2|2
1738657460000|2025-02-04 08:24:20|43585.2|43565.2|43585.2|43565.2|43587.7|43567.7|43585.2|43565.2|1
1738657470000|2025-02-04 08:24:30|43583.2|43563.2|43577.7|43557.7|43583.2|43563.2|43577.7|43557.7|1
1738657480000|2025-02-04 08:24:40|43575.2|43555.2|43585.2|43565.2|43585.2|43565.2|43575.2|43555.2|2
1738657490000|2025-02-04 08:24:50|43589.6|43569.6|43590.2|43570.2|43590.2|43570.2|43589.6|43569.6|0
1738657500000|2025-02-04 08:25:00|43585.2|43565.2|43590.2|43570.2|43590.2|43570.2|43582.7|43562.7|4
1738657510000|2025-02-04 08:25:10|43593.2|43573.2|43602.1|43582.1|43602.7|43582.7|43593.2|43573.2|0
1738657520000|2025-02-04 08:25:20|43601.3|43581.3|43592.7|43572.7|43605.2|43585.2|43592.7|43572.7|0
1738657530000|2025-02-04 08:25:30|43593.2|43573.2|43587.1|43567.1|43595.2|43575.2|43585.2|43565.2|1
1738657540000|2025-02-04 08:25:40|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.1|43567.1|2
1738657550000|2025-02-04 08:25:50|43592.7|43572.7|43595.2|43575.2|43597.1|43577.1|43592.7|43572.7|1
1738657560000|2025-02-04 08:26:00|43595.7|43575.7|43602.7|43582.7|43602.7|43582.7|43595.7|43575.7|2
1738657570000|2025-02-04 08:26:10|43605.7|43585.7|43597.7|43577.7|43607.7|43587.7|43594.6|43574.6|4
1738657580000|2025-02-04 08:26:20|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1738657590000|2025-02-04 08:26:30|43602.1|43582.1|43597.7|43577.7|43605.2|43585.2|43597.7|43577.7|1
1738657600000|2025-02-04 08:26:40|43600.2|43580.2|43600.2|43580.2|43605.2|43585.2|43600.2|43580.2|1
1738657610000|2025-02-04 08:26:50|43597.7|43577.7|43605.2|43585.2|43605.2|43585.2|43597.7|43577.7|2
1738657620000|2025-02-04 08:27:00|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|4
1738657630000|2025-02-04 08:27:10|43609|43589|43605.2|43585.2|43610.2|43590.2|43605.2|43585.2|3
1738657640000|2025-02-04 08:27:20|43604.6|43584.6|43599.6|43579.6|43604.6|43584.6|43599.6|43579.6|0
1738657650000|2025-02-04 08:27:30|43600.2|43580.2|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|1
1738657660000|2025-02-04 08:27:40|43600.2|43580.2|43602.7|43582.7|43605.2|43585.2|43600.2|43580.2|4
1738657670000|2025-02-04 08:27:50|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|43602.1|43582.1|1
1738657680000|2025-02-04 08:28:00|43599.6|43579.6|43595.2|43575.2|43599.6|43579.6|43594.6|43574.6|4
1738657690000|2025-02-04 08:28:10|43592.7|43572.7|43595.2|43575.2|43597.1|43577.1|43592.7|43572.7|4
1738657700000|2025-02-04 08:28:20|43592.7|43572.7|43590.2|43570.2|43595.2|43575.2|43590.2|43570.2|1
1738657710000|2025-02-04 08:28:30|43595.2|43575.2|43597.7|43577.7|43600.2|43580.2|43595.2|43575.2|1
1738657720000|2025-02-04 08:28:40|43598.2|43578.2|43605.2|43585.2|43605.2|43585.2|43597.7|43577.7|2
1738657730000|2025-02-04 08:28:50|43602.1|43582.1|43590.2|43570.2|43602.1|43582.1|43590.2|43570.2|14
1738657740000|2025-02-04 08:29:00|43592.7|43572.7|43590.2|43570.2|43595.2|43575.2|43589|43569|5
1738657750000|2025-02-04 08:29:10|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|0
1738657760000|2025-02-04 08:29:20|43592.7|43572.7|43597.7|43577.7|43600.2|43580.2|43592.7|43572.7|1
1738657770000|2025-02-04 08:29:30|43598.2|43578.2|43597.7|43577.7|43600.2|43580.2|43595.2|43575.2|0
1738657780000|2025-02-04 08:29:40|43595.2|43575.2|43597.7|43577.7|43597.7|43577.7|43595.2|43575.2|3
1738657790000|2025-02-04 08:29:50|43597.1|43577.1|43595.2|43575.2|43597.7|43577.7|43595.2|43575.2|0
1738657800000|2025-02-04 08:30:00|43592.7|43572.7|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|2
1738657810000|2025-02-04 08:30:10|43590.2|43570.2|43587.7|43567.7|43592.7|43572.7|43585.2|43565.2|4
1738657820000|2025-02-04 08:30:20|43589.6|43569.6|43590.2|43570.2|43590.2|43570.2|43589.6|43569.6|3
1738657830000|2025-02-04 08:30:30|43592.1|43572.1|43592.7|43572.7|43595.2|43575.2|43592.1|43572.1|2
1738657840000|2025-02-04 08:30:40|43593.2|43573.2|43590.2|43570.2|43595.2|43575.2|43587.7|43567.7|4
1738657850000|2025-02-04 08:30:50|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|1
1738657860000|2025-02-04 08:31:00|43587.1|43567.1|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|1
1738657870000|2025-02-04 08:31:10|43588.2|43568.2|43590.2|43570.2|43592.7|43572.7|43588.2|43568.2|1
1738657890000|2025-02-04 08:31:30|43587.7|43567.7|43575.2|43555.2|43587.7|43567.7|43575.2|43555.2|2
1738657900000|2025-02-04 08:31:40|||||||||1
1738657910000|2025-02-04 08:31:50|43575.8|43555.8|43577.7|43557.7|43577.7|43557.7|43575.8|43555.8|1
1738657920000|2025-02-04 08:32:00|43580.2|43560.2|43575.2|43555.2|43580.2|43560.2|43570.2|43550.2|11
1738657930000|2025-02-04 08:32:10|43574.6|43554.6|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|0
1738657940000|2025-02-04 08:32:20|||||||||1
1738657950000|2025-02-04 08:32:30|43577.7|43557.7|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|2
1738657960000|2025-02-04 08:32:40|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|1
1738657970000|2025-02-04 08:32:50|43580.2|43560.2|43575.2|43555.2|43580.2|43560.2|43575.2|43555.2|4
1738657980000|2025-02-04 08:33:00|43577.7|43557.7|43585.2|43565.2|43585.2|43565.2|43577.7|43557.7|2
1738657990000|2025-02-04 08:33:10|43586.3|43566.3|43592.7|43572.7|43592.7|43572.7|43586.3|43566.3|2
1738658000000|2025-02-04 08:33:20|43590.2|43570.2|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|0
1738658010000|2025-02-04 08:33:30|43587.1|43567.1|43585.2|43565.2|43587.1|43567.1|43585.2|43565.2|0
1738658020000|2025-02-04 08:33:40|43585.8|43565.8|43580.8|43560.8|43585.8|43565.8|43575.2|43555.2|8
1738658030000|2025-02-04 08:33:50|43582.7|43562.7|43578.3|43558.3|43582.7|43562.7|43578.3|43558.3|0
1738658040000|2025-02-04 08:34:00|43577.7|43557.7|43567.7|43547.7|43577.7|43557.7|43567.7|43547.7|6
1738658050000|2025-02-04 08:34:10|43567.1|43547.1|43560.2|43540.2|43570.2|43550.2|43557.1|43537.1|6
1738658060000|2025-02-04 08:34:20|43559|43539|43560.2|43540.2|43563.3|43543.3|43555.2|43535.2|3
1738658070000|2025-02-04 08:34:30|43559.6|43539.6|43555.8|43535.8|43560.2|43540.2|43555.2|43535.2|0
1738658080000|2025-02-04 08:34:40|43557.1|43537.1|43550.2|43530.2|43557.1|43537.1|43550.2|43530.2|1
1738658090000|2025-02-04 08:34:50|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|1
1738658100000|2025-02-04 08:35:00|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|43557.1|43537.1|0
1738658110000|2025-02-04 08:35:10|43557.7|43537.7|43565.2|43545.2|43565.2|43545.2|43557.7|43537.7|6
1738658120000|2025-02-04 08:35:20|43567.7|43547.7|43564.6|43544.6|43567.7|43547.7|43564.6|43544.6|1
1738658130000|2025-02-04 08:35:30|43562.7|43542.7|43572.7|43552.7|43572.7|43552.7|43562.7|43542.7|2
1738658140000|2025-02-04 08:35:40|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|1
1738658150000|2025-02-04 08:35:50|43580.8|43560.8|43577.7|43557.7|43580.8|43560.8|43577.7|43557.7|2
1738658160000|2025-02-04 08:36:00|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|3
1738658170000|2025-02-04 08:36:10|43575.2|43555.2|43579.6|43559.6|43579.6|43559.6|43575.2|43555.2|3
1738658180000|2025-02-04 08:36:20|43575.2|43555.2|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|0
1738658190000|2025-02-04 08:36:30|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|0
1738658200000|2025-02-04 08:36:40|43579.6|43559.6|43580.2|43560.2|43580.2|43560.2|43579.6|43559.6|0
1738658220000|2025-02-04 08:37:00|||||||||4
1738658230000|2025-02-04 08:37:10|||||||||4
1738658240000|2025-02-04 08:37:20|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|9
1738658260000|2025-02-04 08:37:40|43577.1|43557.1|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|1
1738658270000|2025-02-04 08:37:50|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|0
1738658280000|2025-02-04 08:38:00|43574.6|43554.6|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|5
1738658290000|2025-02-04 08:38:10|43572.1|43552.1|43560.2|43540.2|43572.1|43552.1|43560.2|43540.2|3
1738658300000|2025-02-04 08:38:20|43562.7|43542.7|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|3
1738658310000|2025-02-04 08:38:30|43567.7|43547.7|43567.7|43547.7|43570.2|43550.2|43567.7|43547.7|2
1738658320000|2025-02-04 08:38:40|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|1
1738658330000|2025-02-04 08:38:50|43565.2|43545.2|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|1
1738658340000|2025-02-04 08:39:00|43575.2|43555.2|43582.7|43562.7|43582.7|43562.7|43575.2|43555.2|3
1738658350000|2025-02-04 08:39:10|43584.6|43564.6|43587.7|43567.7|43587.7|43567.7|43580.2|43560.2|3
1738658360000|2025-02-04 08:39:20|43587.1|43567.1|43597.7|43577.7|43597.7|43577.7|43586.3|43566.3|4
1738658370000|2025-02-04 08:39:30|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|3
1738658380000|2025-02-04 08:39:40|43597.1|43577.1|43597.7|43577.7|43597.7|43577.7|43597.1|43577.1|0
1738658390000|2025-02-04 08:39:50|43599.6|43579.6|43603.3|43583.3|43605.2|43585.2|43599.6|43579.6|4
1738658400000|2025-02-04 08:40:00|43605.2|43585.2|43602.7|43582.7|43610.2|43590.2|43602.7|43582.7|7
1738658410000|2025-02-04 08:40:10|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43592.7|43572.7|1
1738658420000|2025-02-04 08:40:20|43594.6|43574.6|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|1
1738658430000|2025-02-04 08:40:30|43595.8|43575.8|43600.2|43580.2|43602.7|43582.7|43595.8|43575.8|2
1738658440000|2025-02-04 08:40:40|43600.8|43580.8|43605.2|43585.2|43605.2|43585.2|43600.8|43580.8|1
1738658450000|2025-02-04 08:40:50|43602.7|43582.7|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|0
1738658460000|2025-02-04 08:41:00|43600.8|43580.8|43597.7|43577.7|43600.8|43580.8|43597.7|43577.7|1
1738658470000|2025-02-04 08:41:10|43595.2|43575.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|1
1738658480000|2025-02-04 08:41:20|||||||||1
1738658490000|2025-02-04 08:41:30|43597.7|43577.7|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|4
1738658500000|2025-02-04 08:41:40|43594.6|43574.6|43592.1|43572.1|43594.6|43574.6|43590.2|43570.2|0
1738658510000|2025-02-04 08:41:50|43591.6|43571.6|43592.1|43572.1|43592.1|43572.1|43587.1|43567.1|0
1738658520000|2025-02-04 08:42:00|43591.6|43571.6|43587.1|43567.1|43591.6|43571.6|43587.1|43567.1|3
1738658530000|2025-02-04 08:42:10|43582.1|43562.1|43579.1|43559.1|43584.1|43564.1|43579.1|43559.1|7
1738658540000|2025-02-04 08:42:20|43579.6|43559.6|43582.1|43562.1|43582.1|43562.1|43574.6|43554.6|1
1738658550000|2025-02-04 08:42:30|43579.6|43559.6|43584.6|43564.6|43584.6|43564.6|43579.6|43559.6|1
1738658560000|2025-02-04 08:42:40|43589.6|43569.6|43592.1|43572.1|43592.1|43572.1|43589.6|43569.6|0
1738658570000|2025-02-04 08:42:50|43591.6|43571.6|43587.1|43567.1|43591.6|43571.6|43587.1|43567.1|1
1738658580000|2025-02-04 08:43:00|43586|43566|43582.1|43562.1|43589.6|43569.6|43582.1|43562.1|11
1738658590000|2025-02-04 08:43:10|43582.7|43562.7|43598.3|43578.3|43598.3|43578.3|43582.7|43562.7|16
1738658600000|2025-02-04 08:43:20|43595.2|43575.2|43591.4|43571.4|43595.2|43575.2|43591.4|43571.4|1
1738658610000|2025-02-04 08:43:30|43590.2|43570.2|43594.6|43574.6|43595.2|43575.2|43590.2|43570.2|13
1738658620000|2025-02-04 08:43:40|43597.7|43577.7|43600.2|43580.2|43605.2|43585.2|43597.7|43577.7|18
1738658630000|2025-02-04 08:43:50|43598.3|43578.3|43595.2|43575.2|43598.3|43578.3|43590.2|43570.2|6
1738658640000|2025-02-04 08:44:00|43595.8|43575.8|43597.7|43577.7|43597.7|43577.7|43595.8|43575.8|10
1738658650000|2025-02-04 08:44:10|43604.6|43584.6|43605.2|43585.2|43605.2|43585.2|43604.6|43584.6|3
1738658660000|2025-02-04 08:44:20|43607.7|43587.7|43622.1|43602.1|43622.1|43602.1|43607.7|43587.7|7
1738658670000|2025-02-04 08:44:30|43622.7|43602.7|43625.8|43605.8|43625.8|43605.8|43622.7|43602.7|2
1738658690000|2025-02-04 08:44:50|43627.7|43607.7|43627.1|43607.1|43627.7|43607.7|43610.8|43590.8|26
1738658700000|2025-02-04 08:45:00|43625.2|43605.2|43620.2|43600.2|43625.2|43605.2|43611.4|43591.4|16
1738658710000|2025-02-04 08:45:10|43622.7|43602.7|43615.2|43595.2|43625.2|43605.2|43615.2|43595.2|16
1738658720000|2025-02-04 08:45:20|43612.1|43592.1|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|0
1738658730000|2025-02-04 08:45:30|43615.2|43595.2|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|2
1738658740000|2025-02-04 08:45:40|43612.1|43592.1|43615.2|43595.2|43615.2|43595.2|43612.1|43592.1|0
1738658750000|2025-02-04 08:45:50|43611.4|43591.4|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|3
1738658760000|2025-02-04 08:46:00|43609.1|43589.1|43602.1|43582.1|43609.1|43589.1|43599.6|43579.6|15
1738658770000|2025-02-04 08:46:10|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|0
1738658780000|2025-02-04 08:46:20|43597.1|43577.1|43602.5|43582.5|43602.5|43582.5|43597.1|43577.1|12
1738658790000|2025-02-04 08:46:30|43608.3|43588.3|43617.2|43597.2|43617.2|43597.2|43608.3|43588.3|7
1738658800000|2025-02-04 08:46:40|43616.6|43596.6|43612.7|43592.7|43616.6|43596.6|43612.7|43592.7|1
1738658810000|2025-02-04 08:46:50|43617.2|43597.2|43612.2|43592.2|43617.2|43597.2|43612.2|43592.2|0
1738658820000|2025-02-04 08:47:00|43607.2|43587.2|43599.7|43579.7|43607.2|43587.2|43597.2|43577.2|13
1738658830000|2025-02-04 08:47:10|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|1
1738658840000|2025-02-04 08:47:20|43607.2|43587.2|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|2
1738658850000|2025-02-04 08:47:30|43601|43581|43597.2|43577.2|43601|43581|43597.2|43577.2|0
1738658860000|2025-02-04 08:47:40|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|2
1738658870000|2025-02-04 08:47:50|43594.1|43574.1|43595.2|43575.2|43595.2|43575.2|43594.1|43574.1|0
1738658880000|2025-02-04 08:48:00|43597.7|43577.7|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|6
1738658890000|2025-02-04 08:48:10|43607.2|43587.2|43612.2|43592.2|43612.7|43592.7|43607.2|43587.2|0
1738658900000|2025-02-04 08:48:20|43612.7|43592.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|0
1738658910000|2025-02-04 08:48:30|43612.7|43592.7|43617.2|43597.2|43617.2|43597.2|43612.7|43592.7|1
1738658920000|2025-02-04 08:48:40|43612.2|43592.2|43616.6|43596.6|43616.6|43596.6|43612.2|43592.2|4
1738658930000|2025-02-04 08:48:50|43614.1|43594.1|43616.6|43596.6|43616.6|43596.6|43614.1|43594.1|0
1738658940000|2025-02-04 08:49:00|43614.1|43594.1|43606.6|43586.6|43617.2|43597.2|43606.6|43586.6|13
1738658950000|2025-02-04 08:49:10|43606|43586|43604.7|43584.7|43606|43586|43604.1|43584.1|0
1738658960000|2025-02-04 08:49:20|43604.1|43584.1|43595.2|43575.2|43604.1|43584.1|43592.2|43572.2|7
1738658970000|2025-02-04 08:49:30|43597.2|43577.2|43592.2|43572.2|43597.2|43577.2|43592.2|43572.2|1
1738658980000|2025-02-04 08:49:40|43591.6|43571.6|43592.2|43572.2|43592.2|43572.2|43587.2|43567.2|1
1738659000000|2025-02-04 08:50:00|43590.2|43570.2|43582.2|43562.2|43590.2|43570.2|43582.2|43562.2|4
1738659010000|2025-02-04 08:50:10|43580.2|43560.2|43577.2|43557.2|43582.2|43562.2|43577.2|43557.2|2
1738659020000|2025-02-04 08:50:20|43579.7|43559.7|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|2
1738658280000|2025-02-04 08:38:00|43574.6|43554.6|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|5
1738658290000|2025-02-04 08:38:10|43572.1|43552.1|43560.2|43540.2|43572.1|43552.1|43560.2|43540.2|3
1738658300000|2025-02-04 08:38:20|43562.7|43542.7|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|3
1738658310000|2025-02-04 08:38:30|43567.7|43547.7|43567.7|43547.7|43570.2|43550.2|43567.7|43547.7|2
1738658320000|2025-02-04 08:38:40|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|1
1738658330000|2025-02-04 08:38:50|43565.2|43545.2|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|1
1738658340000|2025-02-04 08:39:00|43575.2|43555.2|43582.7|43562.7|43582.7|43562.7|43575.2|43555.2|3
1738658350000|2025-02-04 08:39:10|43584.6|43564.6|43587.7|43567.7|43587.7|43567.7|43580.2|43560.2|3
1738658360000|2025-02-04 08:39:20|43587.1|43567.1|43597.7|43577.7|43597.7|43577.7|43586.3|43566.3|4
1738658370000|2025-02-04 08:39:30|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|3
1738658380000|2025-02-04 08:39:40|43597.1|43577.1|43597.7|43577.7|43597.7|43577.7|43597.1|43577.1|0
1738658390000|2025-02-04 08:39:50|43599.6|43579.6|43603.3|43583.3|43605.2|43585.2|43599.6|43579.6|4
1738658400000|2025-02-04 08:40:00|43605.2|43585.2|43602.7|43582.7|43610.2|43590.2|43602.7|43582.7|7
1738658410000|2025-02-04 08:40:10|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43592.7|43572.7|1
1738658420000|2025-02-04 08:40:20|43594.6|43574.6|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|1
1738658430000|2025-02-04 08:40:30|43595.8|43575.8|43600.2|43580.2|43602.7|43582.7|43595.8|43575.8|2
1738658440000|2025-02-04 08:40:40|43600.8|43580.8|43605.2|43585.2|43605.2|43585.2|43600.8|43580.8|1
1738658450000|2025-02-04 08:40:50|43602.7|43582.7|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|0
1738658460000|2025-02-04 08:41:00|43600.8|43580.8|43597.7|43577.7|43600.8|43580.8|43597.7|43577.7|1
1738658470000|2025-02-04 08:41:10|43595.2|43575.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|1
1738658480000|2025-02-04 08:41:20|||||||||1
1738658490000|2025-02-04 08:41:30|43597.7|43577.7|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|4
1738658500000|2025-02-04 08:41:40|43594.6|43574.6|43592.1|43572.1|43594.6|43574.6|43590.2|43570.2|0
1738658510000|2025-02-04 08:41:50|43591.6|43571.6|43592.1|43572.1|43592.1|43572.1|43587.1|43567.1|0
1738658520000|2025-02-04 08:42:00|43591.6|43571.6|43587.1|43567.1|43591.6|43571.6|43587.1|43567.1|3
1738658530000|2025-02-04 08:42:10|43582.1|43562.1|43579.1|43559.1|43584.1|43564.1|43579.1|43559.1|7
1738658540000|2025-02-04 08:42:20|43579.6|43559.6|43582.1|43562.1|43582.1|43562.1|43574.6|43554.6|1
1738658550000|2025-02-04 08:42:30|43579.6|43559.6|43584.6|43564.6|43584.6|43564.6|43579.6|43559.6|1
1738658560000|2025-02-04 08:42:40|43589.6|43569.6|43592.1|43572.1|43592.1|43572.1|43589.6|43569.6|0
1738658570000|2025-02-04 08:42:50|43591.6|43571.6|43587.1|43567.1|43591.6|43571.6|43587.1|43567.1|1
1738658580000|2025-02-04 08:43:00|43586|43566|43582.1|43562.1|43589.6|43569.6|43582.1|43562.1|11
1738658590000|2025-02-04 08:43:10|43582.7|43562.7|43598.3|43578.3|43598.3|43578.3|43582.7|43562.7|16
1738658600000|2025-02-04 08:43:20|43595.2|43575.2|43591.4|43571.4|43595.2|43575.2|43591.4|43571.4|1
1738658610000|2025-02-04 08:43:30|43590.2|43570.2|43594.6|43574.6|43595.2|43575.2|43590.2|43570.2|13
1738658620000|2025-02-04 08:43:40|43597.7|43577.7|43600.2|43580.2|43605.2|43585.2|43597.7|43577.7|18
1738658630000|2025-02-04 08:43:50|43598.3|43578.3|43595.2|43575.2|43598.3|43578.3|43590.2|43570.2|6
1738658640000|2025-02-04 08:44:00|43595.8|43575.8|43597.7|43577.7|43597.7|43577.7|43595.8|43575.8|10
1738658650000|2025-02-04 08:44:10|43604.6|43584.6|43605.2|43585.2|43605.2|43585.2|43604.6|43584.6|3
1738658660000|2025-02-04 08:44:20|43607.7|43587.7|43622.1|43602.1|43622.1|43602.1|43607.7|43587.7|7
1738658670000|2025-02-04 08:44:30|43622.7|43602.7|43625.8|43605.8|43625.8|43605.8|43622.7|43602.7|2
1738658690000|2025-02-04 08:44:50|43627.7|43607.7|43627.1|43607.1|43627.7|43607.7|43610.8|43590.8|26
1738658700000|2025-02-04 08:45:00|43625.2|43605.2|43620.2|43600.2|43625.2|43605.2|43611.4|43591.4|16
1738658710000|2025-02-04 08:45:10|43622.7|43602.7|43615.2|43595.2|43625.2|43605.2|43615.2|43595.2|16
1738658720000|2025-02-04 08:45:20|43612.1|43592.1|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|0
1738658730000|2025-02-04 08:45:30|43615.2|43595.2|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|2
1738658740000|2025-02-04 08:45:40|43612.1|43592.1|43615.2|43595.2|43615.2|43595.2|43612.1|43592.1|0
1738658750000|2025-02-04 08:45:50|43611.4|43591.4|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|3
1738658760000|2025-02-04 08:46:00|43609.1|43589.1|43602.1|43582.1|43609.1|43589.1|43599.6|43579.6|15
1738658770000|2025-02-04 08:46:10|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|43599.6|43579.6|0
1738658780000|2025-02-04 08:46:20|43597.1|43577.1|43602.5|43582.5|43602.5|43582.5|43597.1|43577.1|12
1738658790000|2025-02-04 08:46:30|43608.3|43588.3|43617.2|43597.2|43617.2|43597.2|43608.3|43588.3|7
1738658800000|2025-02-04 08:46:40|43616.6|43596.6|43612.7|43592.7|43616.6|43596.6|43612.7|43592.7|1
1738658810000|2025-02-04 08:46:50|43617.2|43597.2|43612.2|43592.2|43617.2|43597.2|43612.2|43592.2|0
1738658820000|2025-02-04 08:47:00|43607.2|43587.2|43599.7|43579.7|43607.2|43587.2|43597.2|43577.2|13
1738658830000|2025-02-04 08:47:10|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|43602.2|43582.2|1
1738658840000|2025-02-04 08:47:20|43607.2|43587.2|43602.2|43582.2|43607.2|43587.2|43602.2|43582.2|2
1738658850000|2025-02-04 08:47:30|43601|43581|43597.2|43577.2|43601|43581|43597.2|43577.2|0
1738658860000|2025-02-04 08:47:40|43594.7|43574.7|43594.7|43574.7|43597.2|43577.2|43594.7|43574.7|2
1738658870000|2025-02-04 08:47:50|43594.1|43574.1|43595.2|43575.2|43595.2|43575.2|43594.1|43574.1|0
1738658880000|2025-02-04 08:48:00|43597.7|43577.7|43602.2|43582.2|43602.2|43582.2|43597.2|43577.2|6
1738658890000|2025-02-04 08:48:10|43607.2|43587.2|43612.2|43592.2|43612.7|43592.7|43607.2|43587.2|0
1738658900000|2025-02-04 08:48:20|43612.7|43592.7|43612.2|43592.2|43614.7|43594.7|43612.2|43592.2|0
1738658910000|2025-02-04 08:48:30|43612.7|43592.7|43617.2|43597.2|43617.2|43597.2|43612.7|43592.7|1
1738658920000|2025-02-04 08:48:40|43612.2|43592.2|43616.6|43596.6|43616.6|43596.6|43612.2|43592.2|4
1738658930000|2025-02-04 08:48:50|43614.1|43594.1|43616.6|43596.6|43616.6|43596.6|43614.1|43594.1|0
1738658940000|2025-02-04 08:49:00|43614.1|43594.1|43606.6|43586.6|43617.2|43597.2|43606.6|43586.6|13
1738658950000|2025-02-04 08:49:10|43606|43586|43604.7|43584.7|43606|43586|43604.1|43584.1|0
1738658960000|2025-02-04 08:49:20|43604.1|43584.1|43595.2|43575.2|43604.1|43584.1|43592.2|43572.2|7
1738658970000|2025-02-04 08:49:30|43597.2|43577.2|43592.2|43572.2|43597.2|43577.2|43592.2|43572.2|1
1738658980000|2025-02-04 08:49:40|43591.6|43571.6|43592.2|43572.2|43592.2|43572.2|43587.2|43567.2|1
1738659000000|2025-02-04 08:50:00|43590.2|43570.2|43582.2|43562.2|43590.2|43570.2|43582.2|43562.2|4
1738659010000|2025-02-04 08:50:10|43580.2|43560.2|43577.2|43557.2|43582.2|43562.2|43577.2|43557.2|2
1738659020000|2025-02-04 08:50:20|43579.7|43559.7|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|2
1738659030000|2025-02-04 08:50:30|43576.6|43556.6|43577.2|43557.2|43579.7|43559.7|43574.7|43554.7|1
1738659040000|2025-02-04 08:50:40|43577.7|43557.7|43579.7|43559.7|43579.7|43559.7|43577.7|43557.7|1
1738659050000|2025-02-04 08:50:50|43577.2|43557.2|43579.1|43559.1|43579.7|43559.7|43577.2|43557.2|18
1738659060000|2025-02-04 08:51:00|43576.6|43556.6|43571.6|43551.6|43576.6|43556.6|43568.5|43548.5|1
1738659070000|2025-02-04 08:51:10|43574.1|43554.1|43566.6|43546.6|43574.1|43554.1|43564.1|43544.1|17
1738659080000|2025-02-04 08:51:20|43564.1|43544.1|43564.1|43544.1|43564.1|43544.1|43561.6|43541.6|2
1738659090000|2025-02-04 08:51:30|43566|43546|43561|43541|43568.5|43548.5|43558.5|43538.5|4
1738659100000|2025-02-04 08:51:40|43560.4|43540.4|43564.1|43544.1|43564.1|43544.1|43556|43536|5
1738659110000|2025-02-04 08:51:50|43574.1|43554.1|43561|43541|43574.1|43554.1|43561|43541|3
1738659120000|2025-02-04 08:52:00|43561.6|43541.6|43566|43546|43568.5|43548.5|43561|43541|6
1738659130000|2025-02-04 08:52:10|43576|43556|43581|43561|43581|43561|43576|43556|3
1738659140000|2025-02-04 08:52:20|43583.5|43563.5|43576|43556|43586|43566|43576|43556|3
1738659150000|2025-02-04 08:52:30|43572.9|43552.9|43581|43561|43581|43561|43567.9|43547.9|2
1738659160000|2025-02-04 08:52:40|43583|43563|43581|43561|43583.5|43563.5|43581|43561|1
1738659170000|2025-02-04 08:52:50|43584.9|43564.9|43581|43561|43584.9|43564.9|43581|43561|0
1738659180000|2025-02-04 08:53:00|43578.5|43558.5|43578.5|43558.5|43579.1|43559.1|43578.5|43558.5|0
1738659190000|2025-02-04 08:53:10|43581|43561|43578.5|43558.5|43581|43561|43578.5|43558.5|1
1738659200000|2025-02-04 08:53:20|43576|43556|43576|43556|43581|43561|43576|43556|1
1738659210000|2025-02-04 08:53:30|43575.5|43555.5|43571|43551|43575.5|43555.5|43571|43551|2
1738659220000|2025-02-04 08:53:40|43573.5|43553.5|43570.5|43550.5|43576|43556|43568.5|43548.5|8
1738659230000|2025-02-04 08:53:50|43571|43551|43571|43551|43573.5|43553.5|43571|43551|0
1738659240000|2025-02-04 08:54:00|43576|43556|43571|43551|43576|43556|43571|43551|2
1738659250000|2025-02-04 08:54:10|43566|43546|43571|43551|43571|43551|43566|43546|1
1738659260000|2025-02-04 08:54:20|43572.2|43552.2|43576|43556|43576|43556|43572.2|43552.2|1
1738659270000|2025-02-04 08:54:30|43571|43551|43576|43556|43576|43556|43571|43551|0
1738659280000|2025-02-04 08:54:40|43573.5|43553.5|43566|43546|43573.5|43553.5|43566|43546|5
1738659290000|2025-02-04 08:54:50|43568.5|43548.5|43577.2|43557.2|43577.2|43557.2|43568.5|43548.5|12
1738659300000|2025-02-04 08:55:00|43576.6|43556.6|43579.1|43559.1|43579.1|43559.1|43576.6|43556.6|0
1738659310000|2025-02-04 08:55:10|43578.5|43558.5|43576|43556|43578.5|43558.5|43576|43556|1
1738659320000|2025-02-04 08:55:20|43571|43551|43571|43551|43571|43551|43571|43551|0
1738659330000|2025-02-04 08:55:30|43570.5|43550.5|43568|43548|43570.5|43550.5|43568|43548|1
1738659340000|2025-02-04 08:55:40|43571|43551|43573.5|43553.5|43576|43556|43571|43551|8
1738659350000|2025-02-04 08:55:50|43571|43551|43573|43553|43573.5|43553.5|43571|43551|0
1738659360000|2025-02-04 08:56:00|43573.5|43553.5|43566|43546|43573.5|43553.5|43566|43546|7
1738659370000|2025-02-04 08:56:10|43569.1|43549.1|43571|43551|43571|43551|43569.1|43549.1|12
1738659380000|2025-02-04 08:56:20|43568.5|43548.5|43571|43551|43571|43551|43568.5|43548.5|0
1738659390000|2025-02-04 08:56:30|43569.1|43549.1|43566|43546|43569.1|43549.1|43566|43546|2
1738659400000|2025-02-04 08:56:40|43565.5|43545.5|43563.5|43543.5|43566|43546|43563.5|43543.5|0
1738659410000|2025-02-04 08:56:50|43558.5|43538.5|43558.5|43538.5|43561|43541|43558.5|43538.5|1
1738659420000|2025-02-04 08:57:00|43559.1|43539.1|43563.5|43543.5|43564.1|43544.1|43559.1|43539.1|4
1738659430000|2025-02-04 08:57:10|43564.1|43544.1|43566|43546|43566|43546|43563.5|43543.5|0
1738659440000|2025-02-04 08:57:20|43571|43551|43578.5|43558.5|43578.5|43558.5|43571|43551|1
1738659450000|2025-02-04 08:57:30|43578|43558|43576|43556|43578|43558|43576|43556|1
1738659460000|2025-02-04 08:57:40|43571|43551|43566|43546|43571|43551|43566|43546|0
1738659470000|2025-02-04 08:57:50|43563.5|43543.5|43541|43521|43563.5|43543.5|43541|43521|12
1738659480000|2025-02-04 08:58:00|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1738659490000|2025-02-04 08:58:10|43544.1|43524.1|43548.5|43528.5|43548.5|43528.5|43544.1|43524.1|3
1738659500000|2025-02-04 08:58:20|43551|43531|43566|43546|43566|43546|43551|43531|0
1738659510000|2025-02-04 08:58:30|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|0
1738659530000|2025-02-04 08:58:50|43566|43546|43566|43546|43566|43546|43566|43546|0
1738659540000|2025-02-04 08:59:00|43568|43548|43568.5|43548.5|43568.5|43548.5|43568|43548|0
1738659560000|2025-02-04 08:59:20|43570.5|43550.5|43571|43551|43571|43551|43568.5|43548.5|1
1738659580000|2025-02-04 08:59:40|43571.6|43551.6|43576.6|43556.6|43576.6|43556.6|43571.6|43551.6|0
1738659590000|2025-02-04 08:59:50|43576|43556|43578.5|43558.5|43578.5|43558.5|43576|43556|0
1738659600000|2025-02-04 09:00:00|43578|43558|43586.6|43566.6|43586.6|43566.6|43576|43556|3
1738659610000|2025-02-04 09:00:10|43588|43568|43540.5|43520.5|43588|43568|43533.5|43513.5|49
1738659620000|2025-02-04 09:00:20|43543.5|43523.5|43528.5|43508.5|43543.5|43523.5|43528.5|43508.5|8
1738659630000|2025-02-04 09:00:30|43531|43511|43531|43511|43531|43511|43531|43511|1
1738659640000|2025-02-04 09:00:40|43531.6|43511.6|43534.1|43514.1|43534.1|43514.1|43531.6|43511.6|1
1738659650000|2025-02-04 09:00:50|43536|43516|43528.5|43508.5|43536|43516|43528.5|43508.5|5
1738659660000|2025-02-04 09:01:00|43525.5|43505.5|43506.1|43486.1|43525.5|43505.5|43506.1|43486.1|18
1738659670000|2025-02-04 09:01:10|43504.1|43484.1|43493.6|43473.6|43504.1|43484.1|43486.6|43466.6|32
1738659680000|2025-02-04 09:01:20|43496.1|43476.1|43498.6|43478.6|43498.6|43478.6|43496.1|43476.1|1
1738659690000|2025-02-04 09:01:30|43499.1|43479.1|43511.1|43491.1|43511.1|43491.1|43498.6|43478.6|10
1738659700000|2025-02-04 09:01:40|43516.1|43496.1|43521.1|43501.1|43521.1|43501.1|43516.1|43496.1|0
1738659710000|2025-02-04 09:01:50|43521.6|43501.6|43528.6|43508.6|43528.6|43508.6|43521.6|43501.6|9
1738659720000|2025-02-04 09:02:00|43528|43508|43530.5|43510.5|43530.5|43510.5|43528|43508|8
1738659730000|2025-02-04 09:02:10|43528|43508|43530.5|43510.5|43530.5|43510.5|43527.4|43507.4|5
1738659740000|2025-02-04 09:02:20|43528.6|43508.6|43528|43508|43531.1|43511.1|43528|43508|1
1738659750000|2025-02-04 09:02:30|43530.5|43510.5|43531.1|43511.1|43531.1|43511.1|43530.5|43510.5|2
1738659760000|2025-02-04 09:02:40|43529.9|43509.9|43519.1|43499.1|43529.9|43509.9|43519.1|43499.1|1
1738659770000|2025-02-04 09:02:50|43518.6|43498.6|43516.1|43496.1|43519.1|43499.1|43516.1|43496.1|0
1738659780000|2025-02-04 09:03:00|43514.1|43494.1|43506.6|43486.6|43514.1|43494.1|43506.6|43486.6|14
1738659790000|2025-02-04 09:03:10|43509.1|43489.1|43507.2|43487.2|43509.1|43489.1|43507.2|43487.2|6
1738659800000|2025-02-04 09:03:20|43509.7|43489.7|43521.6|43501.6|43521.6|43501.6|43509.7|43489.7|5
1738659810000|2025-02-04 09:03:30|43527.2|43507.2|43534.1|43514.1|43534.1|43514.1|43527.2|43507.2|1
1738659820000|2025-02-04 09:03:40|43533.6|43513.6|43529.1|43509.1|43534.1|43514.1|43529.1|43509.1|0
1738659830000|2025-02-04 09:03:50|43529.7|43509.7|43531.6|43511.6|43531.6|43511.6|43529.1|43509.1|0
1738659840000|2025-02-04 09:04:00|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|43529.1|43509.1|0
1738659850000|2025-02-04 09:04:10|43528.6|43508.6|43531.6|43511.6|43531.6|43511.6|43526.6|43506.6|0
1738659860000|2025-02-04 09:04:20|43529.7|43509.7|43529.1|43509.1|43529.7|43509.7|43526.6|43506.6|0
1738659870000|2025-02-04 09:04:30|43528.6|43508.6|43534.1|43514.1|43534.1|43514.1|43526.6|43506.6|5
1738659880000|2025-02-04 09:04:40|43531.6|43511.6|43544.7|43524.7|43544.7|43524.7|43531.6|43511.6|6
1738659890000|2025-02-04 09:04:50|43544.1|43524.1|43534.1|43514.1|43549.1|43529.1|43534.1|43514.1|5
1738659900000|2025-02-04 09:05:00|43532.2|43512.2|43532.2|43512.2|43532.2|43512.2|43531.6|43511.6|1
1738659910000|2025-02-04 09:05:10|43530.3|43510.3|43544.1|43524.1|43544.1|43524.1|43529.7|43509.7|1
1738659920000|2025-02-04 09:05:20|43544.7|43524.7|43546.1|43526.1|43549.1|43529.1|43544.1|43524.1|2
1738659930000|2025-02-04 09:05:30|43539.1|43519.1|43536.6|43516.6|43539.1|43519.1|43536.6|43516.6|1
1738659940000|2025-02-04 09:05:40|43536.1|43516.1|43534.1|43514.1|43536.1|43516.1|43534.1|43514.1|0
1738659950000|2025-02-04 09:05:50|43536.6|43516.6|43516.6|43496.6|43536.6|43516.6|43516.6|43496.6|12
1738659960000|2025-02-04 09:06:00|43514.1|43494.1|43519.1|43499.1|43519.1|43499.1|43514.1|43494.1|0
1738659970000|2025-02-04 09:06:10|43521.6|43501.6|43524.1|43504.1|43524.1|43504.1|43519.1|43499.1|1
1738659980000|2025-02-04 09:06:20|43523.6|43503.6|43518.6|43498.6|43523.6|43503.6|43518.6|43498.6|4
1738659990000|2025-02-04 09:06:30|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|0
1738660000000|2025-02-04 09:06:40|43521.1|43501.1|43519.7|43499.7|43521.6|43501.6|43519.7|43499.7|2
1738660010000|2025-02-04 09:06:50|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|43519.1|43499.1|0
1738660020000|2025-02-04 09:07:00|43518|43498|43510.5|43490.5|43519.1|43499.1|43508|43488|5
1738660030000|2025-02-04 09:07:10|43511.1|43491.1|43516.6|43496.6|43516.6|43496.6|43511.1|43491.1|0
1738660040000|2025-02-04 09:07:20|43517.2|43497.2|43501.6|43481.6|43517.2|43497.2|43501.6|43481.6|9
1738660050000|2025-02-04 09:07:30|43506.6|43486.6|43519.1|43499.1|43519.1|43499.1|43506.6|43486.6|1
1738660070000|2025-02-04 09:07:50|43518.6|43498.6|43514.1|43494.1|43518.6|43498.6|43514.1|43494.1|1
1738660080000|2025-02-04 09:08:00|43516.6|43496.6|43534.1|43514.1|43534.1|43514.1|43516.6|43496.6|1
1738660090000|2025-02-04 09:08:10|43536.6|43516.6|43521.6|43501.6|43536.6|43516.6|43521.6|43501.6|6
1738660100000|2025-02-04 09:08:20|43519.1|43499.1|43524.1|43504.1|43524.1|43504.1|43519.1|43499.1|0
1738660110000|2025-02-04 09:08:30|43526.6|43506.6|43529.5|43509.5|43529.5|43509.5|43526.6|43506.6|15
1738660120000|2025-02-04 09:08:40|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|0
1738660130000|2025-02-04 09:08:50|43539.7|43519.7|43544.1|43524.1|43544.1|43524.1|43539.1|43519.1|3
1738660140000|2025-02-04 09:09:00|43544.7|43524.7|43566.6|43546.6|43566.6|43546.6|43544.7|43524.7|10
1738660150000|2025-02-04 09:09:10|43564.1|43544.1|43544.1|43524.1|43566.6|43546.6|43539.1|43519.1|5
1738660160000|2025-02-04 09:09:20|43540.3|43520.3|43544.1|43524.1|43544.1|43524.1|43539.1|43519.1|0
1738660170000|2025-02-04 09:09:30|43542.2|43522.2|43551.6|43531.6|43551.6|43531.6|43542.2|43522.2|2
1738660180000|2025-02-04 09:09:40|43549.1|43529.1|43554.2|43534.2|43554.2|43534.2|43549.1|43529.1|2
1738660190000|2025-02-04 09:09:50|43556.1|43536.1|43564.2|43544.2|43564.2|43544.2|43556.1|43536.1|7
1738660200000|2025-02-04 09:10:00|43565.3|43545.3|43574.2|43554.2|43574.2|43554.2|43565.3|43545.3|0
1738660210000|2025-02-04 09:10:10|||||||||2
1738660220000|2025-02-04 09:10:20|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1738660230000|2025-02-04 09:10:30|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|0
1738660250000|2025-02-04 09:10:50|43583.6|43563.6|43584.2|43564.2|43584.2|43564.2|43583.6|43563.6|2
1738660260000|2025-02-04 09:11:00|43586.7|43566.7|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|7
1738660270000|2025-02-04 09:11:10|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|1
1738660280000|2025-02-04 09:11:20|43596.7|43576.7|43592.2|43572.2|43596.7|43576.7|43592.2|43572.2|5
1738660290000|2025-02-04 09:11:30|43594.2|43574.2|43599.2|43579.2|43599.2|43579.2|43594.2|43574.2|2
1738660300000|2025-02-04 09:11:40|43601.7|43581.7|43609.2|43589.2|43609.2|43589.2|43601.7|43581.7|9
1738660310000|2025-02-04 09:11:50|43612.2|43592.2|43619.2|43599.2|43619.2|43599.2|43611.7|43591.7|10
1738660320000|2025-02-04 09:12:00|43619.7|43599.7|43621.7|43601.7|43621.7|43601.7|43619.7|43599.7|5
1738660330000|2025-02-04 09:12:10|43624.2|43604.2|43627.2|43607.2|43627.2|43607.2|43624.2|43604.2|2
1738660340000|2025-02-04 09:12:20|43627.8|43607.8|43627.8|43607.8|43630.3|43610.3|43627.8|43607.8|1
1738660350000|2025-02-04 09:12:30|43629.7|43609.7|43624.7|43604.7|43629.7|43609.7|43624.7|43604.7|6
1738660360000|2025-02-04 09:12:40|43627.2|43607.2|43627.2|43607.2|43627.8|43607.8|43627.2|43607.2|0
1738660370000|2025-02-04 09:12:50|43632.2|43612.2|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|5
1738660380000|2025-02-04 09:13:00|43632.8|43612.8|43632.2|43612.2|43634.7|43614.7|43631.7|43611.7|3
1738660390000|2025-02-04 09:13:10|43632.8|43612.8|43627.2|43607.2|43634.7|43614.7|43627.2|43607.2|6
1738660400000|2025-02-04 09:13:20|43631.1|43611.1|43636.1|43616.1|43640.3|43620.3|43631.1|43611.1|15
1738660410000|2025-02-04 09:13:30|43634.2|43614.2|43634.7|43614.7|43634.7|43614.7|43632.2|43612.2|10
1738660420000|2025-02-04 09:13:40|43634.2|43614.2|43632.2|43612.2|43634.2|43614.2|43632.2|43612.2|3
1738660430000|2025-02-04 09:13:50|43629.7|43609.7|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|2
1738660440000|2025-02-04 09:14:00|43629.7|43609.7|43632.2|43612.2|43632.2|43612.2|43629.7|43609.7|4
1738660450000|2025-02-04 09:14:10|43629.7|43609.7|43634.2|43614.2|43634.7|43614.7|43629.7|43609.7|2
1738660460000|2025-02-04 09:14:20|43632.2|43612.2|43640.3|43620.3|43640.3|43620.3|43632.2|43612.2|10
1738660480000|2025-02-04 09:14:40|43639.7|43619.7|43635.3|43615.3|43639.7|43619.7|43635.3|43615.3|3
1738660490000|2025-02-04 09:14:50|43634.7|43614.7|43632.8|43612.8|43634.7|43614.7|43632.8|43612.8|2
1738660500000|2025-02-04 09:15:00|43630.3|43610.3|43615.3|43595.3|43630.3|43610.3|43615.3|43595.3|3
1738660510000|2025-02-04 09:15:10|||||||||1
1738660520000|2025-02-04 09:15:20|43615.9|43595.9|43599.2|43579.2|43620.3|43600.3|43599.2|43579.2|4
1738660530000|2025-02-04 09:15:30|43596.7|43576.7|43599.2|43579.2|43599.2|43579.2|43584.2|43564.2|23
1738660540000|2025-02-04 09:15:40|43595.3|43575.3|43584.2|43564.2|43595.3|43575.3|43584.2|43564.2|6
1738660550000|2025-02-04 09:15:50|43586.7|43566.7|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|3
1738660560000|2025-02-04 09:16:00|43594.2|43574.2|43599.2|43579.2|43599.2|43579.2|43594.2|43574.2|0
1738660570000|2025-02-04 09:16:10|43599.7|43579.7|43602.2|43582.2|43605.3|43585.3|43599.7|43579.7|2
1738660580000|2025-02-04 09:16:20|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43601.7|43581.7|0
1738660590000|2025-02-04 09:16:30|43602.8|43582.8|43607.2|43587.2|43607.2|43587.2|43602.8|43582.8|0
1738660600000|2025-02-04 09:16:40|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|0
1738660610000|2025-02-04 09:16:50|43611.7|43591.7|43611.1|43591.1|43612.2|43592.2|43611.1|43591.1|4
1738660620000|2025-02-04 09:17:00|43609.2|43589.2|43592.2|43572.2|43609.2|43589.2|43592.2|43572.2|2
1738660630000|2025-02-04 09:17:10|43589.2|43569.2|43597.2|43577.2|43597.2|43577.2|43589.2|43569.2|1
1738660640000|2025-02-04 09:17:20|43593.4|43573.4|43592.2|43572.2|43593.4|43573.4|43592.2|43572.2|0
1738660650000|2025-02-04 09:17:30|43591.7|43571.7|43589.7|43569.7|43594.7|43574.7|43589.7|43569.7|2
1738660660000|2025-02-04 09:17:40|43589.2|43569.2|43587.2|43567.2|43589.2|43569.2|43586.7|43566.7|0
1738660670000|2025-02-04 09:17:50|43587.8|43567.8|43604.7|43584.7|43604.7|43584.7|43587.8|43567.8|2
1738660680000|2025-02-04 09:18:00|43602.2|43582.2|43602.2|43582.2|43604.7|43584.7|43602.2|43582.2|2
1738660690000|2025-02-04 09:18:10|43604.2|43584.2|43602.2|43582.2|43604.2|43584.2|43602.2|43582.2|1
1738660700000|2025-02-04 09:18:20|43602.3|43582.3|43602.3|43582.3|43603.4|43583.4|43602.3|43582.3|0
1738660710000|2025-02-04 09:18:30|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|43602.8|43582.8|0
1738660720000|2025-02-04 09:18:40|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|1
1738660730000|2025-02-04 09:18:50|||||||||1
1738660740000|2025-02-04 09:19:00|43606.7|43586.7|43604.8|43584.8|43606.7|43586.7|43604.8|43584.8|0
1738660750000|2025-02-04 09:19:10|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|0
1738660770000|2025-02-04 09:19:30|43606.7|43586.7|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|0
1738660780000|2025-02-04 09:19:40|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|43607.3|43587.3|0
1738660790000|2025-02-04 09:19:50|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|4
1738660800000|2025-02-04 09:20:00|43611.1|43591.1|43604.8|43584.8|43611.1|43591.1|43604.8|43584.8|2
1738660810000|2025-02-04 09:20:10|43607.8|43587.8|43609.8|43589.8|43612.3|43592.3|43607.3|43587.3|1
1738660820000|2025-02-04 09:20:20|43607.3|43587.3|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|0
1738660830000|2025-02-04 09:20:30|43605.3|43585.3|43604.8|43584.8|43607.3|43587.3|43604.8|43584.8|2
1738660840000|2025-02-04 09:20:40|43602.3|43582.3|43597.3|43577.3|43602.3|43582.3|43597.3|43577.3|1
1738660850000|2025-02-04 09:20:50|43596.7|43576.7|43602.3|43582.3|43602.3|43582.3|43592.3|43572.3|1
1738660860000|2025-02-04 09:21:00|43607.3|43587.3|43619.8|43599.8|43622.3|43602.3|43607.3|43587.3|5
1738660870000|2025-02-04 09:21:10|43617.3|43597.3|43602.3|43582.3|43617.3|43597.3|43592.3|43572.3|36
1738660880000|2025-02-04 09:21:20|43598.8|43578.8|43592.3|43572.3|43598.8|43578.8|43592.3|43572.3|35
1738660890000|2025-02-04 09:21:30|43587.3|43567.3|43574.2|43554.2|43587.3|43567.3|43574.2|43554.2|37
1738660900000|2025-02-04 09:21:40|43573.6|43553.6|43574.2|43554.2|43574.2|43554.2|43569.2|43549.2|1
1738660910000|2025-02-04 09:21:50|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|5
1738660920000|2025-02-04 09:22:00|43584.2|43564.2|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|3
1738660930000|2025-02-04 09:22:10|43584.2|43564.2|43574.8|43554.8|43584.2|43564.2|43567.3|43547.3|33
1738660940000|2025-02-04 09:22:20|43577.3|43557.3|43579.2|43559.2|43579.2|43559.2|43577.3|43557.3|3
1738660950000|2025-02-04 09:22:30|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|3
1738660960000|2025-02-04 09:22:40|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|43573.6|43553.6|0
1738660970000|2025-02-04 09:22:50|43569.2|43549.2|43574.2|43554.2|43574.2|43554.2|43569.2|43549.2|0
1738660980000|2025-02-04 09:23:00|43577.3|43557.3|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|2
1738660990000|2025-02-04 09:23:10|43576.7|43556.7|43559.2|43539.2|43576.7|43556.7|43559.2|43539.2|34
1738661000000|2025-02-04 09:23:20|43558.6|43538.6|43554.2|43534.2|43558.6|43538.6|43549.2|43529.2|6
1738661010000|2025-02-04 09:23:30|43554.8|43534.8|43561.7|43541.7|43561.7|43541.7|43554.8|43534.8|0
1738661020000|2025-02-04 09:23:40|43559.8|43539.8|43559.2|43539.2|43561.7|43541.7|43559.2|43539.2|0
1738661030000|2025-02-04 09:23:50|43556.7|43536.7|43554.2|43534.2|43556.7|43536.7|43554.2|43534.2|2
1738661060000|2025-02-04 09:24:20|43556.1|43536.1|43561.7|43541.7|43561.7|43541.7|43556.1|43536.1|1
1738661080000|2025-02-04 09:24:40|43563.6|43543.6|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|2
1738661090000|2025-02-04 09:24:50|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|1
1738661100000|2025-02-04 09:25:00|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|0
1738661130000|2025-02-04 09:25:30|43559.8|43539.8|43567.8|43547.8|43567.8|43547.8|43559.2|43539.2|11
1738661140000|2025-02-04 09:25:40|43569.8|43549.8|43572.3|43552.3|43572.8|43552.8|43569.8|43549.8|7
1738661150000|2025-02-04 09:25:50|43571.7|43551.7|43572.3|43552.3|43572.3|43552.3|43569.8|43549.8|0
1738661160000|2025-02-04 09:26:00|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1738661170000|2025-02-04 09:26:10|43575.3|43555.3|43579|43559|43579|43559|43575.3|43555.3|3
1738661180000|2025-02-04 09:26:20|43578.4|43558.4|43585.3|43565.3|43585.3|43565.3|43578.4|43558.4|1
1738661190000|2025-02-04 09:26:30|43582.8|43562.8|43582.3|43562.3|43585.3|43565.3|43582.3|43562.3|3
1738661200000|2025-02-04 09:26:40|43581.7|43561.7|43566.1|43546.1|43581.7|43561.7|43566.1|43546.1|0
1738661210000|2025-02-04 09:26:50|43564.2|43544.2|43557.3|43537.3|43564.2|43544.2|43557.3|43537.3|2
1738661220000|2025-02-04 09:27:00|43555.3|43535.3|43574.8|43554.8|43574.8|43554.8|43555.3|43535.3|19
1738661230000|2025-02-04 09:27:10|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|6
1738661240000|2025-02-04 09:27:20|43579.8|43559.8|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|0
1738661250000|2025-02-04 09:27:30|43579.8|43559.8|43591.7|43571.7|43597.3|43577.3|43579.8|43559.8|8
1738661260000|2025-02-04 09:27:40|43587.3|43567.3|43577.3|43557.3|43587.3|43567.3|43577.3|43557.3|0
1738661270000|2025-02-04 09:27:50|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|0
1738661280000|2025-02-04 09:28:00|43574.8|43554.8|43589.8|43569.8|43589.8|43569.8|43574.8|43554.8|2
1738661290000|2025-02-04 09:28:10|43590.4|43570.4|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|0
1738661300000|2025-02-04 09:28:20|43587.3|43567.3|43585.4|43565.4|43587.3|43567.3|43585.4|43565.4|1
1738661310000|2025-02-04 09:28:30|43586.7|43566.7|43584.8|43564.8|43587.9|43567.9|43584.8|43564.8|21
1738661320000|2025-02-04 09:28:40|43584.2|43564.2|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|0
1738661330000|2025-02-04 09:28:50|43585.4|43565.4|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|0
1738661350000|2025-02-04 09:29:10|43589.8|43569.8|43592.3|43572.3|43594.8|43574.8|43589.8|43569.8|6
1738661360000|2025-02-04 09:29:20|43590.4|43570.4|43587.3|43567.3|43590.4|43570.4|43587.3|43567.3|0
1738661370000|2025-02-04 09:29:30|43586.1|43566.1|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|2
1738661380000|2025-02-04 09:29:40|43588.4|43568.4|43607.3|43587.3|43607.3|43587.3|43588.4|43568.4|2
1738661390000|2025-02-04 09:29:50|43601.7|43581.7|43596.1|43576.1|43601.7|43581.7|43596.1|43576.1|10
1738661400000|2025-02-04 09:30:00|43598.6|43578.6|43593.1|43573.1|43598.6|43578.6|43593.1|43573.1|1
1738661410000|2025-02-04 09:30:10|43592.5|43572.5|43595|43575|43595|43575|43592.5|43572.5|0
1738661420000|2025-02-04 09:30:20|43593.1|43573.1|43561.7|43541.7|43593.1|43573.1|43561.7|43541.7|3
1738661430000|2025-02-04 09:30:30|43562.3|43542.3|43561.7|43541.7|43564.2|43544.2|43561.7|43541.7|3
1738661440000|2025-02-04 09:30:40|43562.3|43542.3|43559.2|43539.2|43562.3|43542.3|43559.2|43539.2|3
1738661450000|2025-02-04 09:30:50|43559.8|43539.8|43567.3|43547.3|43567.3|43547.3|43559.8|43539.8|1
1738661460000|2025-02-04 09:31:00|43567.9|43547.9|43567.3|43547.3|43577.3|43557.3|43567.3|43547.3|3
1738661470000|2025-02-04 09:31:10|43562.9|43542.9|43567.3|43547.3|43567.3|43547.3|43562.9|43542.9|9
1738661480000|2025-02-04 09:31:20|43567.9|43547.9|43567.3|43547.3|43572.3|43552.3|43567.3|43547.3|0
1738661490000|2025-02-04 09:31:30|43572.3|43552.3|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|1
1738661500000|2025-02-04 09:31:40|43571.7|43551.7|43569.8|43549.8|43571.7|43551.7|43569.8|43549.8|0
1738661510000|2025-02-04 09:31:50|43570.4|43550.4|43572.3|43552.3|43572.3|43552.3|43570.4|43550.4|2
1738661520000|2025-02-04 09:32:00|43573.4|43553.4|43575.4|43555.4|43575.4|43555.4|43573.4|43553.4|0
1738661530000|2025-02-04 09:32:10|43570.4|43550.4|43572.9|43552.9|43575.4|43555.4|43570.4|43550.4|1
1738661540000|2025-02-04 09:32:20|43572.3|43552.3|43567.9|43547.9|43572.3|43552.3|43567.9|43547.9|6
1738661550000|2025-02-04 09:32:30|43569.8|43549.8|43557.9|43537.9|43569.8|43549.8|43557.9|43537.9|3
1738661560000|2025-02-04 09:32:40|||||||||12
1738661570000|2025-02-04 09:32:50|43559.8|43539.8|43560.9|43540.9|43563.4|43543.4|43559.8|43539.8|0
1738661580000|2025-02-04 09:33:00|43562.1|43542.1|43565.2|43545.2|43565.2|43545.2|43562.1|43542.1|0
1738661590000|2025-02-04 09:33:10|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|3
1738661600000|2025-02-04 09:33:20|43562.1|43542.1|43559.6|43539.6|43562.1|43542.1|43559.6|43539.6|1
1738661610000|2025-02-04 09:33:30|43562.1|43542.1|43578.4|43558.4|43578.4|43558.4|43562.1|43542.1|7
1738661620000|2025-02-04 09:33:40|43582.9|43562.9|43581.5|43561.5|43584|43564|43581.5|43561.5|6
1738661630000|2025-02-04 09:33:50|43583.4|43563.4|43586.5|43566.5|43586.5|43566.5|43583.4|43563.4|1
1738661640000|2025-02-04 09:34:00|43585.9|43565.9|43586.5|43566.5|43586.5|43566.5|43585.9|43565.9|0
1738661650000|2025-02-04 09:34:10|43585.9|43565.9|43581.5|43561.5|43585.9|43565.9|43581.5|43561.5|2
1738661660000|2025-02-04 09:34:20|43580.4|43560.4|43580.9|43560.9|43580.9|43560.9|43580.4|43560.4|0
1738661670000|2025-02-04 09:34:30|43581.5|43561.5|43578.4|43558.4|43581.5|43561.5|43578.4|43558.4|0
1738661680000|2025-02-04 09:34:40|43581.5|43561.5|43578.4|43558.4|43581.5|43561.5|43578.4|43558.4|0
1738661690000|2025-02-04 09:34:50|43580.4|43560.4|43578.4|43558.4|43580.4|43560.4|43578.4|43558.4|0
1738661700000|2025-02-04 09:35:00|43577.9|43557.9|43567.9|43547.9|43577.9|43557.9|43567.9|43547.9|1
1738661710000|2025-02-04 09:35:10|43565.4|43545.4|43565.9|43545.9|43565.9|43545.9|43565.4|43545.4|0
1738661720000|2025-02-04 09:35:20|43565.4|43545.4|43568.4|43548.4|43568.4|43548.4|43563.4|43543.4|0
1738661730000|2025-02-04 09:35:30|43565.9|43545.9|43566.5|43546.5|43566.5|43546.5|43565.9|43545.9|0
1738661740000|2025-02-04 09:35:40|43570.9|43550.9|43573.4|43553.4|43573.4|43553.4|43570.9|43550.9|0
1738661760000|2025-02-04 09:36:00|43572.9|43552.9|43573.4|43553.4|43573.4|43553.4|43570.9|43550.9|2
1738661770000|2025-02-04 09:36:10|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|1
1738661780000|2025-02-04 09:36:20|43574|43554|43576|43556|43576|43556|43574|43554|1
1738661790000|2025-02-04 09:36:30|43578.5|43558.5|43584|43564|43584|43564|43578.5|43558.5|2
1738661800000|2025-02-04 09:36:40|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|43586.5|43566.5|2
1738661810000|2025-02-04 09:36:50|43589|43569|43592.1|43572.1|43592.1|43572.1|43589|43569|5
1738661820000|2025-02-04 09:37:00|43601|43581|43593.5|43573.5|43606.5|43586.5|43593.5|43573.5|3
1738661830000|2025-02-04 09:37:10|43595.4|43575.4|43597.9|43577.9|43597.9|43577.9|43595.4|43575.4|2
1738661840000|2025-02-04 09:37:20|43598.5|43578.5|43592.9|43572.9|43598.5|43578.5|43592.9|43572.9|15
1738661850000|2025-02-04 09:37:30|43590.4|43570.4|43583.5|43563.5|43590.4|43570.4|43583.5|43563.5|1
1738661860000|2025-02-04 09:37:40|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1738661870000|2025-02-04 09:37:50|43591.5|43571.5|43588.5|43568.5|43593.5|43573.5|43587.9|43567.9|0
1738661880000|2025-02-04 09:38:00|43589|43569|43589|43569|43589|43569|43589|43569|0
1738661890000|2025-02-04 09:38:10|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|2
1738661900000|2025-02-04 09:38:20|43591|43571|43591|43571|43591|43571|43591|43571|0
1738661910000|2025-02-04 09:38:30|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|43593.5|43573.5|1
1738661920000|2025-02-04 09:38:40|43594.6|43574.6|43598.5|43578.5|43598.5|43578.5|43594.6|43574.6|0
1738661930000|2025-02-04 09:38:50|43600.4|43580.4|43603.5|43583.5|43603.5|43583.5|43600.4|43580.4|2
1738661940000|2025-02-04 09:39:00|43601.5|43581.5|43603.5|43583.5|43603.5|43583.5|43601.5|43581.5|2
1738661950000|2025-02-04 09:39:10|43601.5|43581.5|43606.5|43586.5|43606.5|43586.5|43601.5|43581.5|1
1738661960000|2025-02-04 09:39:20|43601.5|43581.5|43591.5|43571.5|43601.5|43581.5|43591.5|43571.5|3
1738661970000|2025-02-04 09:39:30|43589|43569|43581.5|43561.5|43589|43569|43581.5|43561.5|0
1738661980000|2025-02-04 09:39:40|||||||||2
1738661990000|2025-02-04 09:39:50|43584|43564|43584|43564|43584|43564|43584|43564|0
1738662010000|2025-02-04 09:40:10|43582.1|43562.1|43573.5|43553.5|43582.1|43562.1|43573.5|43553.5|4
1738662020000|2025-02-04 09:40:20|43571.5|43551.5|43566.5|43546.5|43571.5|43551.5|43564|43544|2
1738662030000|2025-02-04 09:40:30|43569.6|43549.6|43576|43556|43576|43556|43569.6|43549.6|2
1738662040000|2025-02-04 09:40:40|43574|43554|43574|43554|43574|43554|43574|43554|0
1738662050000|2025-02-04 09:40:50|43571.5|43551.5|43566.5|43546.5|43571.5|43551.5|43566.5|43546.5|1
1738662060000|2025-02-04 09:41:00|43561|43541|43557.3|43537.3|43561|43541|43557.3|43537.3|12
1738662070000|2025-02-04 09:41:10|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|43558.5|43538.5|0
1738662080000|2025-02-04 09:41:20|43556.5|43536.5|43549.6|43529.6|43556.5|43536.5|43549.6|43529.6|0
1738662090000|2025-02-04 09:41:30|43551.5|43531.5|43551.5|43531.5|43554|43534|43549.6|43529.6|1
1738662100000|2025-02-04 09:41:40|43549.6|43529.6|43551.5|43531.5|43551.5|43531.5|43549.6|43529.6|0
1738662110000|2025-02-04 09:41:50|43553.5|43533.5|43554.6|43534.6|43554.6|43534.6|43551.5|43531.5|1
1738662130000|2025-02-04 09:42:10|43562.1|43542.1|43567.7|43547.7|43567.7|43547.7|43562.1|43542.1|15
1738662140000|2025-02-04 09:42:20|43569.6|43549.6|43570.8|43550.8|43570.8|43550.8|43569.6|43549.6|2
1738662150000|2025-02-04 09:42:30|||||||||17
1738662160000|2025-02-04 09:42:40|43570.2|43550.2|43570.8|43550.8|43570.8|43550.8|43570.2|43550.2|10
1738662180000|2025-02-04 09:43:00|43570.2|43550.2|43569.6|43549.6|43570.2|43550.2|43569.6|43549.6|13
1738662190000|2025-02-04 09:43:10|43569|43549|43569.6|43549.6|43569.6|43549.6|43569|43549|3
1738662200000|2025-02-04 09:43:20|43569|43549|43569.6|43549.6|43569.6|43549.6|43569|43549|1
1738662210000|2025-02-04 09:43:30|43569|43549|43569.6|43549.6|43569.6|43549.6|43567.1|43547.1|1
1738662220000|2025-02-04 09:43:40|43569|43549|43569.6|43549.6|43569.6|43549.6|43568.5|43548.5|3
1738662230000|2025-02-04 09:43:50|43569|43549|43564|43544|43569|43549|43564|43544|1
1738662240000|2025-02-04 09:44:00|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|43566.5|43546.5|6
1738662250000|2025-02-04 09:44:10|43569|43549|43564|43544|43569.6|43549.6|43564|43544|1
1738662260000|2025-02-04 09:44:20|43564.6|43544.6|43566.5|43546.5|43566.5|43546.5|43564.6|43544.6|0
1738662270000|2025-02-04 09:44:30|43567.1|43547.1|43561.5|43541.5|43569|43549|43561.5|43541.5|3
1738662290000|2025-02-04 09:44:50|43564.6|43544.6|43566.5|43546.5|43566.5|43546.5|43564.6|43544.6|1
1738662300000|2025-02-04 09:45:00|43564.6|43544.6|43569.6|43549.6|43569.6|43549.6|43564|43544|2
1738662310000|2025-02-04 09:45:10|43569|43549|43594.6|43574.6|43594.6|43574.6|43569|43549|15
1738662320000|2025-02-04 09:45:20|43596.6|43576.6|43607.7|43587.7|43607.7|43587.7|43596.6|43576.6|9
1738662330000|2025-02-04 09:45:30|43607.1|43587.1|43607.1|43587.1|43612.1|43592.1|43607.1|43587.1|4
1738662340000|2025-02-04 09:45:40|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.1|43587.1|0
1738662350000|2025-02-04 09:45:50|43609.6|43589.6|43606.6|43586.6|43609.6|43589.6|43606.6|43586.6|0
1738662360000|2025-02-04 09:46:00|43604.6|43584.6|43609.6|43589.6|43609.6|43589.6|43604.6|43584.6|2
1738662380000|2025-02-04 09:46:20|43609.1|43589.1|43609.6|43589.6|43609.6|43589.6|43609.1|43589.1|8
1738662390000|2025-02-04 09:46:30|43610.8|43590.8|43627.7|43607.7|43627.7|43607.7|43610.8|43590.8|5
1738662400000|2025-02-04 09:46:40|43627.1|43607.1|43617.1|43597.1|43627.1|43607.1|43617.1|43597.1|4
1738662410000|2025-02-04 09:46:50|43614.6|43594.6|43620.2|43600.2|43620.2|43600.2|43612.1|43592.1|3
1738662420000|2025-02-04 09:47:00|43620.8|43600.8|43634.6|43614.6|43634.6|43614.6|43620.8|43600.8|8
1738662440000|2025-02-04 09:47:20|43635.2|43615.2|43629.6|43609.6|43637.1|43617.1|43629.6|43609.6|11
1738662450000|2025-02-04 09:47:30|43630.2|43610.2|43631.6|43611.6|43632.1|43612.1|43629.1|43609.1|4
1738662460000|2025-02-04 09:47:40|||||||||2
1738662470000|2025-02-04 09:47:50|43632.1|43612.1|43631.6|43611.6|43634.1|43614.1|43631.6|43611.6|0
1738662480000|2025-02-04 09:48:00|43634.1|43614.1|43634.1|43614.1|43634.1|43614.1|43631.6|43611.6|0
1738662490000|2025-02-04 09:48:10|43636.6|43616.6|43642.1|43622.1|43642.1|43622.1|43636.6|43616.6|5
1738662500000|2025-02-04 09:48:20|43639.6|43619.6|43639.6|43619.6|43642.1|43622.1|43639.6|43619.6|0
1738662510000|2025-02-04 09:48:30|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|2
1738662530000|2025-02-04 09:48:50|||||||||2
1738662540000|2025-02-04 09:49:00|43639.6|43619.6|43642.7|43622.7|43642.7|43622.7|43639.6|43619.6|7
1738662550000|2025-02-04 09:49:10|43644.6|43624.6|43642.7|43622.7|43644.6|43624.6|43642.7|43622.7|1
1738662560000|2025-02-04 09:49:20|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|2
1738662580000|2025-02-04 09:49:40|43637.7|43617.7|43632.7|43612.7|43637.7|43617.7|43632.7|43612.7|3
1738662590000|2025-02-04 09:49:50|43635.2|43615.2|43635.8|43615.8|43635.8|43615.8|43635.2|43615.2|0
1738662600000|2025-02-04 09:50:00|43634.6|43614.6|43622.7|43602.7|43634.6|43614.6|43622.7|43602.7|6
1738662620000|2025-02-04 09:50:20|43625.2|43605.2|43635.2|43615.2|43637.7|43617.7|43625.2|43605.2|2
1738662630000|2025-02-04 09:50:30|43637.1|43617.1|43637.7|43617.7|43637.7|43617.7|43632.7|43612.7|2
1738662660000|2025-02-04 09:51:00|43638.3|43618.3|43645.2|43625.2|43645.2|43625.2|43638.3|43618.3|8
1738662670000|2025-02-04 09:51:10|||||||||2
1738662680000|2025-02-04 09:51:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1738662690000|2025-02-04 09:51:30|43649.6|43629.6|43647.1|43627.1|43649.6|43629.6|43647.1|43627.1|5
1738662700000|2025-02-04 09:51:40|43649.1|43629.1|43651.6|43631.6|43651.6|43631.6|43646.6|43626.6|2
1738662720000|2025-02-04 09:52:00|||||||||2
1738662730000|2025-02-04 09:52:10|43651|43631|43651|43631|43651|43631|43651|43631|1
1738662740000|2025-02-04 09:52:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1738662750000|2025-02-04 09:52:30|43647.1|43627.1|43646.6|43626.6|43649.1|43629.1|43646.6|43626.6|12
1738662760000|2025-02-04 09:52:40|43649.1|43629.1|43646.6|43626.6|43649.1|43629.1|43646.6|43626.6|1
1738662780000|2025-02-04 09:53:00|43647.1|43627.1|43651.6|43631.6|43651.6|43631.6|43647.1|43627.1|4
1738662790000|2025-02-04 09:53:10|43652.1|43632.1|43656.6|43636.6|43656.6|43636.6|43652.1|43632.1|5
1738662800000|2025-02-04 09:53:20|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|16
1738662810000|2025-02-04 09:53:30|43659.6|43639.6|43664.1|43644.1|43664.1|43644.1|43659.6|43639.6|5
1738662820000|2025-02-04 09:53:40|43664.6|43644.6|43666.6|43646.6|43666.6|43646.6|43664.1|43644.1|1
1738662830000|2025-02-04 09:53:50|43666|43646|43656.6|43636.6|43666|43646|43656.6|43636.6|7
1738662850000|2025-02-04 09:54:10|||||||||1
1738662860000|2025-02-04 09:54:20|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43656.6|43636.6|16
1738662870000|2025-02-04 09:54:30|43657.2|43637.2|43656.6|43636.6|43661.6|43641.6|43656.6|43636.6|15
1738662880000|2025-02-04 09:54:40|||||||||25
1738662890000|2025-02-04 09:54:50|43659.1|43639.1|43656.6|43636.6|43659.1|43639.1|43656.6|43636.6|15
1738662900000|2025-02-04 09:55:00|43661.6|43641.6|43656.6|43636.6|43661.6|43641.6|43656.6|43636.6|0
1738662920000|2025-02-04 09:55:20|||||||||1
1738662930000|2025-02-04 09:55:30|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|1
1738662950000|2025-02-04 09:55:50|43649.1|43629.1|43649.1|43629.1|43651.6|43631.6|43649.1|43629.1|1
1738662960000|2025-02-04 09:56:00|43651.6|43631.6|43651.6|43631.6|43654.1|43634.1|43649.1|43629.1|1
1738662970000|2025-02-04 09:56:10|43651|43631|43651.6|43631.6|43652.2|43632.2|43649.1|43629.1|9
1738662980000|2025-02-04 09:56:20|43652.2|43632.2|43654.1|43634.1|43654.1|43634.1|43652.2|43632.2|1
1738662990000|2025-02-04 09:56:30|43656.6|43636.6|43651.6|43631.6|43656.6|43636.6|43651.6|43631.6|0
1738663010000|2025-02-04 09:56:50|43650.4|43630.4|43651.6|43631.6|43651.6|43631.6|43650.4|43630.4|1
1738663020000|2025-02-04 09:57:00|43652.2|43632.2|43659.7|43639.7|43659.7|43639.7|43651.6|43631.6|6
1738663030000|2025-02-04 09:57:10|43657.7|43637.7|43659.1|43639.1|43661.6|43641.6|43656.6|43636.6|0
1738663050000|2025-02-04 09:57:30|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|43656.6|43636.6|0
1738663060000|2025-02-04 09:57:40|43659.1|43639.1|43656.6|43636.6|43659.1|43639.1|43656.6|43636.6|0
1738663070000|2025-02-04 09:57:50|||||||||2
1738663080000|2025-02-04 09:58:00|43654.1|43634.1|43656.6|43636.6|43656.6|43636.6|43654.1|43634.1|0
1738663100000|2025-02-04 09:58:20|43654.1|43634.1|43649.1|43629.1|43654.1|43634.1|43649.1|43629.1|1
1738663110000|2025-02-04 09:58:30|43651.6|43631.6|43654.1|43634.1|43654.1|43634.1|43651.6|43631.6|1
1738663120000|2025-02-04 09:58:40|43653.5|43633.5|43656.6|43636.6|43656.6|43636.6|43653.5|43633.5|1
1738663130000|2025-02-04 09:58:50|43656|43636|43656.6|43636.6|43656.6|43636.6|43654.1|43634.1|1
1738663140000|2025-02-04 09:59:00|||||||||1
1738663150000|2025-02-04 09:59:10|43656|43636|43646|43626|43656|43636|43646|43626|5
1738663160000|2025-02-04 09:59:20|43641|43621|43641.6|43621.6|43641.6|43621.6|43638.5|43618.5|2
1738663170000|2025-02-04 09:59:30|||||||||1
1738663190000|2025-02-04 09:59:50|43636.6|43616.6|43639.1|43619.1|43639.1|43619.1|43636.6|43616.6|1
1738663200000|2025-02-04 10:00:00|43636.6|43616.6|43634.1|43614.1|43636.6|43616.6|43634.1|43614.1|44
1738663210000|2025-02-04 10:00:10|||||||||3
1738663230000|2025-02-04 10:00:30|43635.2|43615.2|43639.1|43619.1|43639.1|43619.1|43635.2|43615.2|6
1738663240000|2025-02-04 10:00:40|43641.6|43621.6|43641.6|43621.6|43641.6|43621.6|43639.1|43619.1|1
1738663260000|2025-02-04 10:01:00|43642.2|43622.2|43644.1|43624.1|43644.1|43624.1|43642.2|43622.2|2
1738663270000|2025-02-04 10:01:10|43641|43621|43643|43623|43644.1|43624.1|43639.1|43619.1|3
1738663280000|2025-02-04 10:01:20|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|43639.1|43619.1|4
1738663290000|2025-02-04 10:01:30|43637.2|43617.2|43634.1|43614.1|43637.2|43617.2|43634.1|43614.1|1
1738663300000|2025-02-04 10:01:40|43634.7|43614.7|43634.1|43614.1|43636.6|43616.6|43634.1|43614.1|0
1738663310000|2025-02-04 10:01:50|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|43631.6|43611.6|0
1738663320000|2025-02-04 10:02:00|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|1
1738663330000|2025-02-04 10:02:10|43628.5|43608.5|43629.1|43609.1|43629.1|43609.1|43626.6|43606.6|3
1738663370000|2025-02-04 10:02:50|43631|43611|43626.6|43606.6|43631.6|43611.6|43626.6|43606.6|0
1738663380000|2025-02-04 10:03:00|43624.1|43604.1|43626.6|43606.6|43626.6|43606.6|43624.1|43604.1|1
1738663390000|2025-02-04 10:03:10|43624.1|43604.1|43626.6|43606.6|43626.6|43606.6|43624.1|43604.1|1
1738663400000|2025-02-04 10:03:20|43624.1|43604.1|43626.6|43606.6|43626.6|43606.6|43624.1|43604.1|3
1738663440000|2025-02-04 10:04:00|43627.2|43607.2|43626.6|43606.6|43629.1|43609.1|43626.6|43606.6|1
1738663450000|2025-02-04 10:04:10|43626|43606|43631.6|43611.6|43631.6|43611.6|43626|43606|4
1738663460000|2025-02-04 10:04:20|43634.1|43614.1|43641.6|43621.6|43641.6|43621.6|43634.1|43614.1|7
1738663470000|2025-02-04 10:04:30|43636.6|43616.6|43631.6|43611.6|43636.6|43616.6|43631.6|43611.6|1
1738663480000|2025-02-04 10:04:40|43631|43611|43631.6|43611.6|43631.6|43611.6|43629.7|43609.7|1
1738663490000|2025-02-04 10:04:50|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|43629.1|43609.1|0
1738663500000|2025-02-04 10:05:00|43631.6|43611.6|43634.1|43614.1|43634.1|43614.1|43631|43611|4
1738663510000|2025-02-04 10:05:10|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|0
1738663530000|2025-02-04 10:05:30|43637.2|43617.2|43639.1|43619.1|43639.1|43619.1|43637.2|43617.2|4
1738663540000|2025-02-04 10:05:40|||||||||1
1738663550000|2025-02-04 10:05:50|43641.6|43621.6|43638.5|43618.5|43641.6|43621.6|43636.6|43616.6|1
1738663560000|2025-02-04 10:06:00|43639.1|43619.1|43636|43616|43639.1|43619.1|43636|43616|1
1738663570000|2025-02-04 10:06:10|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|43636.6|43616.6|1
1738663580000|2025-02-04 10:06:20|43639.1|43619.1|43636.6|43616.6|43640.5|43620.5|43636.6|43616.6|1
1738663590000|2025-02-04 10:06:30|43635.5|43615.5|43631.6|43611.6|43635.5|43615.5|43631.6|43611.6|1
1738663600000|2025-02-04 10:06:40|43631|43611|43629.1|43609.1|43631|43611|43629.1|43609.1|3
1738663610000|2025-02-04 10:06:50|43628.5|43608.5|43631.6|43611.6|43631.6|43611.6|43626.6|43606.6|2
1738663620000|2025-02-04 10:07:00|43629.7|43609.7|43626.6|43606.6|43629.7|43609.7|43626.6|43606.6|3
1738663640000|2025-02-04 10:07:20|43624.1|43604.1|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|9
1738663650000|2025-02-04 10:07:30|43621.6|43601.6|43621.6|43601.6|43624.1|43604.1|43621.6|43601.6|1
1738663660000|2025-02-04 10:07:40|43622.2|43602.2|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|0
1738663670000|2025-02-04 10:07:50|43621.6|43601.6|43624.1|43604.1|43624.1|43604.1|43621.6|43601.6|0
1738663680000|2025-02-04 10:08:00|43621.6|43601.6|43621.6|43601.6|43624.1|43604.1|43621.6|43601.6|0
1738663690000|2025-02-04 10:08:10|43622.2|43602.2|43621.6|43601.6|43626.6|43606.6|43621.6|43601.6|6
1738663700000|2025-02-04 10:08:20|43624.1|43604.1|43616|43596|43624.1|43604.1|43612.8|43592.8|20
1738663710000|2025-02-04 10:08:30|43617.2|43597.2|43616.6|43596.6|43617.2|43597.2|43616.6|43596.6|0
1738663730000|2025-02-04 10:08:50|||||||||1
1738663740000|2025-02-04 10:09:00|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|0
1738663750000|2025-02-04 10:09:10|43616.6|43596.6|43614.7|43594.7|43616.6|43596.6|43614.7|43594.7|3
1738663760000|2025-02-04 10:09:20|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|43612.2|43592.2|0
1738663790000|2025-02-04 10:09:50|43609.7|43589.7|43612.2|43592.2|43612.2|43592.2|43609.7|43589.7|1
1738663800000|2025-02-04 10:10:00|43610.3|43590.3|43609.7|43589.7|43612.2|43592.2|43609.7|43589.7|1
1738663810000|2025-02-04 10:10:10|43610.3|43590.3|43612.2|43592.2|43612.2|43592.2|43610.3|43590.3|0
1738663820000|2025-02-04 10:10:20|43611.1|43591.1|43609.1|43589.1|43611.6|43591.6|43609.1|43589.1|12
1738663830000|2025-02-04 10:10:30|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|1
1738663860000|2025-02-04 10:11:00|43604.7|43584.7|43596.6|43576.6|43604.7|43584.7|43596.6|43576.6|12
1738663870000|2025-02-04 10:11:10|43599.7|43579.7|43606.6|43586.6|43606.6|43586.6|43599.7|43579.7|1
1738663880000|2025-02-04 10:11:20|43606.1|43586.1|43601.1|43581.1|43606.1|43586.1|43601.1|43581.1|1
1738663890000|2025-02-04 10:11:30|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|43599.1|43579.1|1
1738663900000|2025-02-04 10:11:40|43598.6|43578.6|43596.6|43576.6|43598.6|43578.6|43596.1|43576.1|0
1738663910000|2025-02-04 10:11:50|43596.1|43576.1|43594.1|43574.1|43596.6|43576.6|43594.1|43574.1|0
1738663920000|2025-02-04 10:12:00|43596.1|43576.1|43594.1|43574.1|43597.2|43577.2|43594.1|43574.1|5
1738663930000|2025-02-04 10:12:10|43594.7|43574.7|43599.1|43579.1|43599.1|43579.1|43594.1|43574.1|1
1738663940000|2025-02-04 10:12:20|||||||||1
1738663950000|2025-02-04 10:12:30|43601.6|43581.6|43604.1|43584.1|43606.6|43586.6|43601.6|43581.6|6
1738663970000|2025-02-04 10:12:50|43601.6|43581.6|43601.6|43581.6|43604.1|43584.1|43601.6|43581.6|2
1738663980000|2025-02-04 10:13:00|43606.1|43586.1|43604.1|43584.1|43606.6|43586.6|43604.1|43584.1|1
1738664000000|2025-02-04 10:13:20|43601.6|43581.6|43596.6|43576.6|43601.6|43581.6|43596.6|43576.6|3
1738664010000|2025-02-04 10:13:30|43598.6|43578.6|43604.1|43584.1|43604.1|43584.1|43598.6|43578.6|21
1738664020000|2025-02-04 10:13:40|43606.6|43586.6|43606.6|43586.6|43611.6|43591.6|43606.6|43586.6|12
1738664040000|2025-02-04 10:14:00|43605.5|43585.5|43601.6|43581.6|43605.5|43585.5|43601.6|43581.6|1
1738664050000|2025-02-04 10:14:10|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|0
1738664060000|2025-02-04 10:14:20|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|43603.6|43583.6|0
1738664070000|2025-02-04 10:14:30|43606.6|43586.6|43604.1|43584.1|43606.6|43586.6|43604.1|43584.1|0
1738664080000|2025-02-04 10:14:40|43606.6|43586.6|43601.6|43581.6|43607.2|43587.2|43601.6|43581.6|4
1738664090000|2025-02-04 10:14:50|43604.1|43584.1|43609.1|43589.1|43609.1|43589.1|43602.2|43582.2|3
1738664100000|2025-02-04 10:15:00|43611.6|43591.6|43606.6|43586.6|43611.6|43591.6|43606.6|43586.6|5
1738664120000|2025-02-04 10:15:20|43606.1|43586.1|43607.8|43587.8|43607.8|43587.8|43601.6|43581.6|1
1738664130000|2025-02-04 10:15:30|43609.7|43589.7|43614.1|43594.1|43614.1|43594.1|43609.7|43589.7|4
1738664150000|2025-02-04 10:15:50|43611.6|43591.6|43611.6|43591.6|43614.1|43594.1|43611.6|43591.6|0
1738664160000|2025-02-04 10:16:00|43612.2|43592.2|43609.1|43589.1|43614.1|43594.1|43609.1|43589.1|1
1738664180000|2025-02-04 10:16:20|43605.3|43585.3|43606.6|43586.6|43606.6|43586.6|43602.8|43582.8|10
1738664190000|2025-02-04 10:16:30|43609.1|43589.1|43609.1|43589.1|43609.1|43589.1|43606.6|43586.6|1
1738664200000|2025-02-04 10:16:40|43611.6|43591.6|43616.6|43596.6|43616.6|43596.6|43611.6|43591.6|1
1738664210000|2025-02-04 10:16:50|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|1
1738664220000|2025-02-04 10:17:00|43616.6|43596.6|43616.6|43596.6|43616.6|43596.6|43616.6|43596.6|0
1738664230000|2025-02-04 10:17:10|43616.1|43596.1|43616.6|43596.6|43616.6|43596.6|43611.6|43591.6|0
1738664240000|2025-02-04 10:17:20|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|43611.6|43591.6|0
1738664270000|2025-02-04 10:17:50|43611.7|43591.7|43614.2|43594.2|43614.2|43594.2|43611.7|43591.7|0
1738664280000|2025-02-04 10:18:00|43614.7|43594.7|43614.2|43594.2|43616.7|43596.7|43614.2|43594.2|1
1738664290000|2025-02-04 10:18:10|43612.2|43592.2|43611.7|43591.7|43612.2|43592.2|43611.7|43591.7|1
1738664300000|2025-02-04 10:18:20|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43611.7|43591.7|0
1738664310000|2025-02-04 10:18:30|||||||||1
1738664320000|2025-02-04 10:18:40|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43616.7|43596.7|0
1738664330000|2025-02-04 10:18:50|43617.2|43597.2|43616.7|43596.7|43617.2|43597.2|43616.7|43596.7|0
1738664360000|2025-02-04 10:19:20|43619.2|43599.2|43619.2|43599.2|43619.2|43599.2|43618.6|43598.6|0
1738664370000|2025-02-04 10:19:30|43616.7|43596.7|43619.2|43599.2|43621.7|43601.7|43614.2|43594.2|4
1738664380000|2025-02-04 10:19:40|43619.7|43599.7|43619.2|43599.2|43621.7|43601.7|43619.2|43599.2|0
1738664390000|2025-02-04 10:19:50|43616.7|43596.7|43611.7|43591.7|43616.7|43596.7|43611.7|43591.7|2
1738664400000|2025-02-04 10:20:00|43614.2|43594.2|43611.7|43591.7|43614.2|43594.2|43609.2|43589.2|2
1738664410000|2025-02-04 10:20:10|43611.1|43591.1|43614.2|43594.2|43614.2|43594.2|43609.2|43589.2|1
1738664420000|2025-02-04 10:20:20|43616.7|43596.7|43616.7|43596.7|43621.7|43601.7|43616.7|43596.7|8
1738664430000|2025-02-04 10:20:30|43616.1|43596.1|43611.7|43591.7|43616.7|43596.7|43611.7|43591.7|3
1738664440000|2025-02-04 10:20:40|43616.1|43596.1|43618.6|43598.6|43618.6|43598.6|43616.1|43596.1|9
1738664450000|2025-02-04 10:20:50|43621.7|43601.7|43619.2|43599.2|43626.7|43606.7|43619.2|43599.2|8
1738664460000|2025-02-04 10:21:00|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43614.2|43594.2|4
1738664470000|2025-02-04 10:21:10|43618.6|43598.6|43616.7|43596.7|43618.6|43598.6|43616.7|43596.7|0
1738664480000|2025-02-04 10:21:20|43620.5|43600.5|43624.2|43604.2|43624.2|43604.2|43620.5|43600.5|3
1738664490000|2025-02-04 10:21:30|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|43626.7|43606.7|3
1738664500000|2025-02-04 10:21:40|43626.1|43606.1|43618.6|43598.6|43626.1|43606.1|43616.7|43596.7|4
1738664510000|2025-02-04 10:21:50|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43616.7|43596.7|1
1738664520000|2025-02-04 10:22:00|43618.6|43598.6|43616.7|43596.7|43618.6|43598.6|43616.7|43596.7|0
1738664530000|2025-02-04 10:22:10|43617.2|43597.2|43616.7|43596.7|43621.7|43601.7|43616.7|43596.7|0
1738664540000|2025-02-04 10:22:20|43617.8|43597.8|43616.7|43596.7|43621.7|43601.7|43616.7|43596.7|0
1738664550000|2025-02-04 10:22:30|43618.6|43598.6|43616.7|43596.7|43621.7|43601.7|43616.7|43596.7|2
1738664560000|2025-02-04 10:22:40|43619.2|43599.2|43616.7|43596.7|43619.2|43599.2|43616.7|43596.7|1
1738664570000|2025-02-04 10:22:50|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1738664580000|2025-02-04 10:23:00|43615.5|43595.5|43616.7|43596.7|43617.2|43597.2|43613.6|43593.6|6
1738664590000|2025-02-04 10:23:10|43612.8|43592.8|43611.7|43591.7|43612.8|43592.8|43611.7|43591.7|1
1738664610000|2025-02-04 10:23:30|43609.2|43589.2|43606.7|43586.7|43609.2|43589.2|43606.7|43586.7|1
1738664630000|2025-02-04 10:23:50|43610.5|43590.5|43612.8|43592.8|43612.8|43592.8|43610.5|43590.5|3
1738664640000|2025-02-04 10:24:00|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|0
1738664660000|2025-02-04 10:24:20|43614.2|43594.2|43614.2|43594.2|43614.2|43594.2|43614.2|43594.2|0
1738664670000|2025-02-04 10:24:30|43616.7|43596.7|43621.7|43601.7|43621.7|43601.7|43616.7|43596.7|5
1738664690000|2025-02-04 10:24:50|43624.2|43604.2|43621.7|43601.7|43624.2|43604.2|43621.7|43601.7|1
1738664700000|2025-02-04 10:25:00|43619.7|43599.7|43619.2|43599.2|43621.7|43601.7|43619.2|43599.2|0
1738664720000|2025-02-04 10:25:20|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|43616.7|43596.7|0
1738664730000|2025-02-04 10:25:30|43616.1|43596.1|43616.7|43596.7|43616.7|43596.7|43611.7|43591.7|2
1738664740000|2025-02-04 10:25:40|43612.2|43592.2|43619.2|43599.2|43619.2|43599.2|43611.7|43591.7|0
1738664750000|2025-02-04 10:25:50|43626.7|43606.7|43621.7|43601.7|43626.7|43606.7|43621.7|43601.7|2
1738664760000|2025-02-04 10:26:00|43622.2|43602.2|43626.7|43606.7|43626.7|43606.7|43621.7|43601.7|0
1738664770000|2025-02-04 10:26:10|43621.7|43601.7|43626.7|43606.7|43626.7|43606.7|43621.7|43601.7|0
1738664780000|2025-02-04 10:26:20|43625.5|43605.5|43621.7|43601.7|43625.5|43605.5|43621.7|43601.7|0
1738664810000|2025-02-04 10:26:50|||||||||1
1738664820000|2025-02-04 10:27:00|43619.2|43599.2|43621.7|43601.7|43621.7|43601.7|43619.2|43599.2|1
1738664830000|2025-02-04 10:27:10|43621.1|43601.1|43606.7|43586.7|43621.1|43601.1|43606.7|43586.7|5
1738664840000|2025-02-04 10:27:20|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|43604.2|43584.2|2
1738664850000|2025-02-04 10:27:30|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|43606.7|43586.7|1
1738664860000|2025-02-04 10:27:40|43611.7|43591.7|43611.7|43591.7|43611.7|43591.7|43611.7|43591.7|2
1738664870000|2025-02-04 10:27:50|43616.7|43596.7|43614.2|43594.2|43616.7|43596.7|43611.7|43591.7|0
1738664880000|2025-02-04 10:28:00|43616.7|43596.7|43614.2|43594.2|43616.7|43596.7|43614.2|43594.2|5
1738664890000|2025-02-04 10:28:10|43611.7|43591.7|43609.2|43589.2|43611.7|43591.7|43609.2|43589.2|6
1738664900000|2025-02-04 10:28:20|43609.8|43589.8|43611.7|43591.7|43611.7|43591.7|43609.2|43589.2|1
1738664910000|2025-02-04 10:28:30|43614.2|43594.2|43616.7|43596.7|43616.7|43596.7|43614.2|43594.2|1
1738664920000|2025-02-04 10:28:40|43619.2|43599.2|43619.2|43599.2|43621.1|43601.1|43619.2|43599.2|4
1738664930000|2025-02-04 10:28:50|43619.8|43599.8|43621.1|43601.1|43621.7|43601.7|43619.2|43599.2|2
1738664940000|2025-02-04 10:29:00|43619.2|43599.2|43616.7|43596.7|43619.2|43599.2|43616.7|43596.7|0
1738664960000|2025-02-04 10:29:20|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|0
1738664970000|2025-02-04 10:29:30|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|43612.3|43592.3|6
1738664980000|2025-02-04 10:29:40|43609.8|43589.8|43611.7|43591.7|43611.7|43591.7|43608.6|43588.6|2
1738664990000|2025-02-04 10:29:50|43609.2|43589.2|43611.7|43591.7|43611.7|43591.7|43609.2|43589.2|0
1738665000000|2025-02-04 10:30:00|43611.1|43591.1|43611.7|43591.7|43611.7|43591.7|43609.2|43589.2|1
1738665010000|2025-02-04 10:30:10|43609.2|43589.2|43609.2|43589.2|43611.7|43591.7|43609.2|43589.2|0
1738665020000|2025-02-04 10:30:20|43608.6|43588.6|43604.2|43584.2|43609.2|43589.2|43604.2|43584.2|6
1738665030000|2025-02-04 10:30:30|43605.5|43585.5|43603.6|43583.6|43605.5|43585.5|43603.6|43583.6|1
1738665040000|2025-02-04 10:30:40|||||||||1
1738665050000|2025-02-04 10:30:50|43604.2|43584.2|43601.7|43581.7|43604.2|43584.2|43601.7|43581.7|1
1738665060000|2025-02-04 10:31:00|43601.1|43581.1|43601.7|43581.7|43604.2|43584.2|43599.2|43579.2|5
1738665070000|2025-02-04 10:31:10|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|0
1738665080000|2025-02-04 10:31:20|43601.7|43581.7|43591.7|43571.7|43601.7|43581.7|43591.7|43571.7|7
1738665090000|2025-02-04 10:31:30|43589.2|43569.2|43589.8|43569.8|43589.8|43569.8|43589.2|43569.2|0
1738665100000|2025-02-04 10:31:40|43591.7|43571.7|43584.2|43564.2|43591.7|43571.7|43584.2|43564.2|6
1738665110000|2025-02-04 10:31:50|43581.7|43561.7|43576.7|43556.7|43581.7|43561.7|43576.7|43556.7|4
1738665120000|2025-02-04 10:32:00|43578.6|43558.6|43581.7|43561.7|43581.7|43561.7|43576.7|43556.7|1
1738665130000|2025-02-04 10:32:10|43576.7|43556.7|43574.2|43554.2|43576.7|43556.7|43574.2|43554.2|1
1738665140000|2025-02-04 10:32:20|43572.3|43552.3|43581.7|43561.7|43581.7|43561.7|43572.3|43552.3|8
1738665150000|2025-02-04 10:32:30|43581.1|43561.1|43576.7|43556.7|43581.1|43561.1|43576.7|43556.7|1
1738665160000|2025-02-04 10:32:40|43579.2|43559.2|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|2
1738665180000|2025-02-04 10:33:00|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43571.7|43551.7|0
1738665190000|2025-02-04 10:33:10|43572.3|43552.3|43574.2|43554.2|43574.2|43554.2|43571.7|43551.7|2
1738665200000|2025-02-04 10:33:20|43581.1|43561.1|43576.1|43556.1|43581.1|43561.1|43574.2|43554.2|4
1738665210000|2025-02-04 10:33:30|43574.2|43554.2|43564.2|43544.2|43574.2|43554.2|43563.6|43543.6|26
1738665220000|2025-02-04 10:33:40|43561.7|43541.7|43566.7|43546.7|43566.7|43546.7|43561.7|43541.7|18
1738665230000|2025-02-04 10:33:50|43566.1|43546.1|43569.2|43549.2|43569.2|43549.2|43566.1|43546.1|2
1738665240000|2025-02-04 10:34:00|||||||||3
1738665250000|2025-02-04 10:34:10|43568.6|43548.6|43556.7|43536.7|43568.6|43548.6|43556.7|43536.7|3
1738665260000|2025-02-04 10:34:20|||||||||1
1738665270000|2025-02-04 10:34:30|43556.1|43536.1|43552.3|43532.3|43556.1|43536.1|43552.3|43532.3|3
1738665280000|2025-02-04 10:34:40|43554.2|43534.2|43539.2|43519.2|43554.2|43534.2|43539.2|43519.2|9
1738665290000|2025-02-04 10:34:50|43536.1|43516.1|43534.2|43514.2|43536.1|43516.1|43534.2|43514.2|6
1738665300000|2025-02-04 10:35:00|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|2
1738665320000|2025-02-04 10:35:20|43541.7|43521.7|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|0
1738665340000|2025-02-04 10:35:40|43541.7|43521.7|43538.6|43518.6|43541.7|43521.7|43536.7|43516.7|3
1738665350000|2025-02-04 10:35:50|43537.8|43517.8|43549.2|43529.2|43549.2|43529.2|43537.8|43517.8|3
1738665370000|2025-02-04 10:36:10|||||||||17
1738665380000|2025-02-04 10:36:20|43551.7|43531.7|43546.7|43526.7|43551.7|43531.7|43546.7|43526.7|3
1738665400000|2025-02-04 10:36:40|43549.2|43529.2|43551.7|43531.7|43551.7|43531.7|43549.2|43529.2|1
1738665410000|2025-02-04 10:36:50|||||||||2
1738665420000|2025-02-04 10:37:00|43549.2|43529.2|43554.2|43534.2|43554.2|43534.2|43549.2|43529.2|0
1738665430000|2025-02-04 10:37:10|43553.6|43533.6|43554.2|43534.2|43554.2|43534.2|43551.7|43531.7|0
1738665440000|2025-02-04 10:37:20|||||||||2
1738665450000|2025-02-04 10:37:30|||||||||1
1738665460000|2025-02-04 10:37:40|43552.3|43532.3|43551.7|43531.7|43552.3|43532.3|43549.2|43529.2|1
1738665470000|2025-02-04 10:37:50|||||||||1
1738665480000|2025-02-04 10:38:00|43554.2|43534.2|43556.7|43536.7|43556.7|43536.7|43551.7|43531.7|2
1738665510000|2025-02-04 10:38:30|43554.2|43534.2|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|1
1738665520000|2025-02-04 10:38:40|43556.1|43536.1|43551.7|43531.7|43556.1|43536.1|43551.7|43531.7|1
1738665530000|2025-02-04 10:38:50|43553.6|43533.6|43554.2|43534.2|43554.2|43534.2|43551.7|43531.7|3
1738665540000|2025-02-04 10:39:00|||||||||2
1738665550000|2025-02-04 10:39:10|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|9
1738665560000|2025-02-04 10:39:20|43554.2|43534.2|43554.2|43534.2|43556.7|43536.7|43551.7|43531.7|1
1738665580000|2025-02-04 10:39:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|2
1738665590000|2025-02-04 10:39:50|||||||||2
1738665600000|2025-02-04 10:40:00|43549.2|43529.2|43546.7|43526.7|43549.2|43529.2|43546.7|43526.7|1
1738665610000|2025-02-04 10:40:10|43546.1|43526.1|43539.2|43519.2|43546.1|43526.1|43539.2|43519.2|1
1738665620000|2025-02-04 10:40:20|43536.7|43516.7|43535.4|43515.4|43536.7|43516.7|43533.6|43513.6|6
1738665630000|2025-02-04 10:40:30|43536.5|43516.5|43542.9|43522.9|43542.9|43522.9|43536.5|43516.5|2
1738665660000|2025-02-04 10:41:00|43545.4|43525.4|43544.2|43524.2|43546.7|43526.7|43541.7|43521.7|3
1738665670000|2025-02-04 10:41:10|43541.7|43521.7|43546.7|43526.7|43546.7|43526.7|43541.7|43521.7|0
1738665680000|2025-02-04 10:41:20|43546.2|43526.2|43541.7|43521.7|43546.2|43526.2|43541.7|43521.7|1
1738665690000|2025-02-04 10:41:30|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|0
1738665700000|2025-02-04 10:41:40|43542.3|43522.3|43544.2|43524.2|43544.2|43524.2|43542.3|43522.3|0
1738665710000|2025-02-04 10:41:50|||||||||2
1738665720000|2025-02-04 10:42:00|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|2
1738665730000|2025-02-04 10:42:10|43542.3|43522.3|43546.2|43526.2|43546.7|43526.7|43542.3|43522.3|0
1738665740000|2025-02-04 10:42:20|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|1
1738665760000|2025-02-04 10:42:40|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|0
1738665770000|2025-02-04 10:42:50|43544.2|43524.2|43543.7|43523.7|43544.2|43524.2|43541.7|43521.7|0
1738665780000|2025-02-04 10:43:00|43541.7|43521.7|43546.7|43526.7|43546.7|43526.7|43541.7|43521.7|1
1738665790000|2025-02-04 10:43:10|43541.7|43521.7|43546.7|43526.7|43546.7|43526.7|43541.7|43521.7|1
1738665800000|2025-02-04 10:43:20|43547.3|43527.3|43549.2|43529.2|43549.2|43529.2|43546.7|43526.7|2
1738665810000|2025-02-04 10:43:30|43548.7|43528.7|43546.7|43526.7|43548.7|43528.7|43546.7|43526.7|1
1738665820000|2025-02-04 10:43:40|43548.7|43528.7|43546.7|43526.7|43549.2|43529.2|43546.7|43526.7|1
1738665830000|2025-02-04 10:43:50|43546.2|43526.2|43536.7|43516.7|43546.2|43526.2|43536.7|43516.7|0
1738665850000|2025-02-04 10:44:10|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1738665860000|2025-02-04 10:44:20|43536.7|43516.7|43539.8|43519.8|43539.8|43519.8|43536.7|43516.7|3
1738665870000|2025-02-04 10:44:30|43540.9|43520.9|43542.9|43522.9|43542.9|43522.9|43540.9|43520.9|0
1738665890000|2025-02-04 10:44:50|43546.7|43526.7|43551.7|43531.7|43551.7|43531.7|43546.7|43526.7|0
1738665930000|2025-02-04 10:45:30|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|1
1738665940000|2025-02-04 10:45:40|43556.7|43536.7|43559.2|43539.2|43561.7|43541.7|43556.7|43536.7|5
1738665950000|2025-02-04 10:45:50|43558.7|43538.7|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|0
1738665960000|2025-02-04 10:46:00|43554.2|43534.2|43549.2|43529.2|43554.2|43534.2|43549.2|43529.2|4
1738665970000|2025-02-04 10:46:10|||||||||2
1738665980000|2025-02-04 10:46:20|43549.8|43529.8|43551.7|43531.7|43551.7|43531.7|43549.8|43529.8|1
1738666000000|2025-02-04 10:46:40|43554.8|43534.8|43556.7|43536.7|43556.7|43536.7|43554.8|43534.8|2
1738666030000|2025-02-04 10:47:10|43557.3|43537.3|43559.2|43539.2|43561.7|43541.7|43557.3|43537.3|6
1738666050000|2025-02-04 10:47:30|43556.7|43536.7|43554.2|43534.2|43556.7|43536.7|43554.2|43534.2|0
1738666060000|2025-02-04 10:47:40|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1738666070000|2025-02-04 10:47:50|||||||||1
1738666080000|2025-02-04 10:48:00|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|0
1738666090000|2025-02-04 10:48:10|43558.7|43538.7|43556.7|43536.7|43558.7|43538.7|43556.7|43536.7|0
1738666100000|2025-02-04 10:48:20|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|5
1738666120000|2025-02-04 10:48:40|43566.7|43546.7|43572.3|43552.3|43572.3|43552.3|43566.7|43546.7|6
1738666130000|2025-02-04 10:48:50|43572.9|43552.9|43578.5|43558.5|43578.5|43558.5|43572.9|43552.9|8
1738666140000|2025-02-04 10:49:00|||||||||1
1738666150000|2025-02-04 10:49:10|43580.4|43560.4|43580.4|43560.4|43580.4|43560.4|43578.5|43558.5|0
1738666160000|2025-02-04 10:49:20|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|1
1738666170000|2025-02-04 10:49:30|43580.4|43560.4|43582.9|43562.9|43582.9|43562.9|43580.4|43560.4|2
1738666180000|2025-02-04 10:49:40|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|1
1738666190000|2025-02-04 10:49:50|43587.9|43567.9|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|7
1738666200000|2025-02-04 10:50:00|43589.8|43569.8|43587.9|43567.9|43589.8|43569.8|43587.9|43567.9|4
1738666220000|2025-02-04 10:50:20|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|43585.4|43565.4|2
1738666230000|2025-02-04 10:50:30|43587.9|43567.9|43586|43566|43590.4|43570.4|43586|43566|3
1738666240000|2025-02-04 10:50:40|43585.4|43565.4|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|1
1738666250000|2025-02-04 10:50:50|43585.4|43565.4|43582.9|43562.9|43585.4|43565.4|43582.9|43562.9|0
1738666260000|2025-02-04 10:51:00|||||||||1
1738666270000|2025-02-04 10:51:10|43585.4|43565.4|43580.4|43560.4|43585.4|43565.4|43580.4|43560.4|0
1738666280000|2025-02-04 10:51:20|43582.9|43562.9|43585.4|43565.4|43585.4|43565.4|43582.9|43562.9|6
1738666290000|2025-02-04 10:51:30|43586.5|43566.5|43589|43569|43589|43569|43586.5|43566.5|3
1738666300000|2025-02-04 10:51:40|43591|43571|43591|43571|43591|43571|43591|43571|2
1738666310000|2025-02-04 10:51:50|43590.4|43570.4|43588.5|43568.5|43590.4|43570.4|43588.5|43568.5|1
1738666320000|2025-02-04 10:52:00|43591|43571|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|5
1738666330000|2025-02-04 10:52:10|43596|43576|43592.9|43572.9|43596|43576|43592.9|43572.9|2
1738666340000|2025-02-04 10:52:20|43591|43571|43587.9|43567.9|43591|43571|43584.8|43564.8|7
1738666350000|2025-02-04 10:52:30|||||||||1
1738666360000|2025-02-04 10:52:40|43590.4|43570.4|43587.9|43567.9|43590.4|43570.4|43587.9|43567.9|0
1738666370000|2025-02-04 10:52:50|||||||||1
1738666380000|2025-02-04 10:53:00|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|43588.5|43568.5|0
1738666390000|2025-02-04 10:53:10|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43587.9|43567.9|4
1738666400000|2025-02-04 10:53:20|43597.9|43577.9|43595.4|43575.4|43597.9|43577.9|43595.4|43575.4|1
1738666410000|2025-02-04 10:53:30|43596|43576|43597.9|43577.9|43597.9|43577.9|43596|43576|0
1738666430000|2025-02-04 10:53:50|43595.4|43575.4|43592.9|43572.9|43595.4|43575.4|43592.9|43572.9|0
1738666440000|2025-02-04 10:54:00|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|0
1738666450000|2025-02-04 10:54:10|43600.4|43580.4|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|4
1738666460000|2025-02-04 10:54:20|43603.5|43583.5|43605.4|43585.4|43605.4|43585.4|43603.5|43583.5|2
1738666470000|2025-02-04 10:54:30|43607.9|43587.9|43605.4|43585.4|43607.9|43587.9|43605.4|43585.4|2
1738666480000|2025-02-04 10:54:40|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1738666490000|2025-02-04 10:54:50|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|43605.4|43585.4|0
1738666500000|2025-02-04 10:55:00|43602.9|43582.9|43605.4|43585.4|43605.4|43585.4|43602.9|43582.9|0
1738666510000|2025-02-04 10:55:10|43607.3|43587.3|43612.9|43592.9|43612.9|43592.9|43607.3|43587.3|15
1738666520000|2025-02-04 10:55:20|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|6
1738666530000|2025-02-04 10:55:30|43614.8|43594.8|43621.8|43601.8|43621.8|43601.8|43611.2|43591.2|9
1738666540000|2025-02-04 10:55:40|43619.3|43599.3|43622.3|43602.3|43622.3|43602.3|43619.3|43599.3|3
1738666550000|2025-02-04 10:55:50|43621.8|43601.8|43614.3|43594.3|43621.8|43601.8|43614.3|43594.3|5
1738666560000|2025-02-04 10:56:00|43616.8|43596.8|43616.8|43596.8|43619.3|43599.3|43614.3|43594.3|2
1738666570000|2025-02-04 10:56:10|43619.3|43599.3|43619.3|43599.3|43619.3|43599.3|43616.8|43596.8|0
1738666580000|2025-02-04 10:56:20|43616.8|43596.8|43611.8|43591.8|43619.3|43599.3|43611.8|43591.8|0
1738666590000|2025-02-04 10:56:30|43612.3|43592.3|43616.8|43596.8|43616.8|43596.8|43612.3|43592.3|1
1738666600000|2025-02-04 10:56:40|43614.3|43594.3|43611.8|43591.8|43616.8|43596.8|43611.8|43591.8|1
1738666610000|2025-02-04 10:56:50|43614.3|43594.3|43616.8|43596.8|43616.8|43596.8|43614.3|43594.3|1
1738666630000|2025-02-04 10:57:10|43616.2|43596.2|43614.8|43594.8|43616.2|43596.2|43612.3|43592.3|1
1738666640000|2025-02-04 10:57:20|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|2
1738666650000|2025-02-04 10:57:30|43621.2|43601.2|43624.8|43604.8|43624.8|43604.8|43621.2|43601.2|3
1738666660000|2025-02-04 10:57:40|43625.4|43605.4|43629.8|43609.8|43629.8|43609.8|43625.4|43605.4|2
1738666680000|2025-02-04 10:58:00|43627.3|43607.3|43626.8|43606.8|43627.3|43607.3|43626.8|43606.8|3
1738666690000|2025-02-04 10:58:10|43626.2|43606.2|43626.8|43606.8|43626.8|43606.8|43626.2|43606.2|2
1738666700000|2025-02-04 10:58:20|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|2
1738666710000|2025-02-04 10:58:30|43626.2|43606.2|43626.8|43606.8|43626.8|43606.8|43626.2|43606.2|1
1738666730000|2025-02-04 10:58:50|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|43626.2|43606.2|1
1738666740000|2025-02-04 10:59:00|43624.3|43604.3|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|1
1738666750000|2025-02-04 10:59:10|43624.8|43604.8|43627.3|43607.3|43629.3|43609.3|43624.8|43604.8|3
1738666770000|2025-02-04 10:59:30|43627.9|43607.9|43629.8|43609.8|43629.8|43609.8|43627.9|43607.9|2
1738666780000|2025-02-04 10:59:40|43632.3|43612.3|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|1
1738666790000|2025-02-04 10:59:50|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|1
1738666800000|2025-02-04 11:00:00|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|1
1738666810000|2025-02-04 11:00:10|43626.8|43606.8|43639.9|43619.9|43639.9|43619.9|43626.8|43606.8|27
1738666830000|2025-02-04 11:00:30|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|1
1738666840000|2025-02-04 11:00:40|43636.8|43616.8|43639.9|43619.9|43639.9|43619.9|43636.8|43616.8|15
1738666870000|2025-02-04 11:01:10|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|10
1738666880000|2025-02-04 11:01:20|43645.4|43625.4|43647.4|43627.4|43647.4|43627.4|43645.4|43625.4|6
1738666890000|2025-02-04 11:01:30|43649.9|43629.9|43650.4|43630.4|43650.4|43630.4|43649.9|43629.9|2
1738666900000|2025-02-04 11:01:40|43652.4|43632.4|43654.9|43634.9|43654.9|43634.9|43652.4|43632.4|11
1738666910000|2025-02-04 11:01:50|43656.8|43636.8|43657.4|43637.4|43657.4|43637.4|43656.8|43636.8|2
1738666920000|2025-02-04 11:02:00|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|43656.8|43636.8|0
1738666930000|2025-02-04 11:02:10|43657.4|43637.4|43664.9|43644.9|43664.9|43644.9|43657.4|43637.4|6
1738666940000|2025-02-04 11:02:20|||||||||1
1738666950000|2025-02-04 11:02:30|43666.8|43646.8|43662.4|43642.4|43666.8|43646.8|43662.4|43642.4|4
1738666960000|2025-02-04 11:02:40|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|43661.8|43641.8|0
1738666970000|2025-02-04 11:02:50|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|43664.9|43644.9|0
1738666980000|2025-02-04 11:03:00|43664.3|43644.3|43666.8|43646.8|43666.8|43646.8|43662.4|43642.4|2
1738667000000|2025-02-04 11:03:20|43667.4|43647.4|43667.4|43647.4|43667.4|43647.4|43664.3|43644.3|3
1738667010000|2025-02-04 11:03:30|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|43666.8|43646.8|0
1738667030000|2025-02-04 11:03:50|43666.2|43646.2|43666.8|43646.8|43666.8|43646.8|43664.3|43644.3|0
1738667040000|2025-02-04 11:04:00|43666.2|43646.2|43664.3|43644.3|43666.2|43646.2|43664.3|43644.3|0
1738667050000|2025-02-04 11:04:10|43666.2|43646.2|43666.8|43646.8|43666.8|43646.8|43666.2|43646.2|1
1738667060000|2025-02-04 11:04:20|43664.3|43644.3|43661.8|43641.8|43664.3|43644.3|43661.8|43641.8|7
1738667070000|2025-02-04 11:04:30|43659.9|43639.9|43654.9|43634.9|43659.9|43639.9|43654.9|43634.9|17
1738667080000|2025-02-04 11:04:40|43654.3|43634.3|43652.9|43632.9|43654.3|43634.3|43649.9|43629.9|0
1738667090000|2025-02-04 11:04:50|43649.9|43629.9|43637.9|43617.9|43649.9|43629.9|43637.9|43617.9|3
1738667100000|2025-02-04 11:05:00|43637.4|43617.4|43635.4|43615.4|43637.4|43617.4|43635.4|43615.4|1
1738667110000|2025-02-04 11:05:10|43636|43616|43640.4|43620.4|43645.4|43625.4|43636|43616|18
1738667120000|2025-02-04 11:05:20|43637.9|43617.9|43630.4|43610.4|43637.9|43617.9|43630.4|43610.4|3
1738667140000|2025-02-04 11:05:40|43631|43611|43632.9|43612.9|43632.9|43612.9|43631|43611|1
1738667150000|2025-02-04 11:05:50|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|43635.4|43615.4|1
1738667160000|2025-02-04 11:06:00|43632.9|43612.9|43632.9|43612.9|43635.4|43615.4|43632.9|43612.9|0
1738667170000|2025-02-04 11:06:10|43632.4|43612.4|43627.9|43607.9|43632.4|43612.4|43627.9|43607.9|1
1738667180000|2025-02-04 11:06:20|43629.9|43609.9|43640.4|43620.4|43640.4|43620.4|43629.9|43609.9|4
1738667190000|2025-02-04 11:06:30|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|0
1738667210000|2025-02-04 11:06:50|43643.5|43623.5|43642.9|43622.9|43645.4|43625.4|43642.9|43622.9|1
1738667220000|2025-02-04 11:07:00|43643.5|43623.5|43650.4|43630.4|43650.4|43630.4|43642.9|43622.9|5
1738667230000|2025-02-04 11:07:10|43652.9|43632.9|43657.9|43637.9|43657.9|43637.9|43652.9|43632.9|3
1738667240000|2025-02-04 11:07:20|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1738667250000|2025-02-04 11:07:30|43652.9|43632.9|43650.4|43630.4|43652.9|43632.9|43650.4|43630.4|1
1738667260000|2025-02-04 11:07:40|43652.9|43632.9|43658.5|43638.5|43658.5|43638.5|43652.9|43632.9|3
1738667270000|2025-02-04 11:07:50|43661|43641|43660.4|43640.4|43661|43641|43660.4|43640.4|0
1738667310000|2025-02-04 11:08:30|43661|43641|43660.4|43640.4|43662.9|43642.9|43660.4|43640.4|5
1738667330000|2025-02-04 11:08:50|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|3
1738667340000|2025-02-04 11:09:00|43663.5|43643.5|43662.9|43642.9|43663.5|43643.5|43659.9|43639.9|0
1738667350000|2025-02-04 11:09:10|||||||||2
1738667370000|2025-02-04 11:09:30|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|3
1738667380000|2025-02-04 11:09:40|43657.4|43637.4|43648|43628|43657.4|43637.4|43648|43628|0
1738667400000|2025-02-04 11:10:00|43643|43623|43645.5|43625.5|43645.5|43625.5|43643|43623|1
1738667410000|2025-02-04 11:10:10|43643|43623|43640.5|43620.5|43643|43623|43640.5|43620.5|1
1738667420000|2025-02-04 11:10:20|43643|43623|43645.5|43625.5|43645.5|43625.5|43643|43623|1
1738667430000|2025-02-04 11:10:30|43644.9|43624.9|43644.9|43624.9|43647.4|43627.4|43644.9|43624.9|0
1738667450000|2025-02-04 11:10:50|43643|43623|43648|43628|43648|43628|43643|43623|3
1738667480000|2025-02-04 11:11:20|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|1
1738667490000|2025-02-04 11:11:30|43648|43628|43647.4|43627.4|43649.9|43629.9|43647.4|43627.4|6
1738667500000|2025-02-04 11:11:40|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|1
1738667510000|2025-02-04 11:11:50|43648|43628|43648|43628|43648|43628|43648|43628|2
1738667520000|2025-02-04 11:12:00|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|1
1738667530000|2025-02-04 11:12:10|43649.9|43629.9|43648|43628|43649.9|43629.9|43645.5|43625.5|2
1738667570000|2025-02-04 11:12:50|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|0
1738667580000|2025-02-04 11:13:00|43640.5|43620.5|43643|43623|43643|43623|43640.5|43620.5|1
1738667590000|2025-02-04 11:13:10|43638.5|43618.5|43638|43618|43639.1|43619.1|43638|43618|0
1738667600000|2025-02-04 11:13:20|43643|43623|43638|43618|43643|43623|43638|43618|0
1738667610000|2025-02-04 11:13:30|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|43637.4|43617.4|0
1738667620000|2025-02-04 11:13:40|43638|43618|43638|43618|43638|43618|43638|43618|1
1738667650000|2025-02-04 11:14:10|43637.4|43617.4|43630.5|43610.5|43637.4|43617.4|43630.5|43610.5|3
1738667670000|2025-02-04 11:14:30|43631|43611|43633|43613|43633|43613|43631|43611|2
1738667680000|2025-02-04 11:14:40|43635.5|43615.5|43634.1|43614.1|43635.5|43615.5|43633|43613|5
1738667690000|2025-02-04 11:14:50|43638|43618|43638|43618|43638|43618|43638|43618|0
1738667700000|2025-02-04 11:15:00|43638.5|43618.5|43638|43618|43638.5|43618.5|43635.5|43615.5|0
1738667710000|2025-02-04 11:15:10|43636.8|43616.8|43633|43613|43636.8|43616.8|43633|43613|6
1738667720000|2025-02-04 11:15:20|43637.4|43617.4|43638|43618|43638|43618|43637.4|43617.4|0
1738667730000|2025-02-04 11:15:30|43640.5|43620.5|43641.6|43621.6|43641.6|43621.6|43640.5|43620.5|7
1738667740000|2025-02-04 11:15:40|43641|43621|43643|43623|43643|43623|43641|43621|0
1738667780000|2025-02-04 11:16:20|43643.5|43623.5|43648|43628|43648|43628|43643.5|43623.5|2
1738667790000|2025-02-04 11:16:30|||||||||5
1738667800000|2025-02-04 11:16:40|||||||||1
1738667810000|2025-02-04 11:16:50|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|0
1738667820000|2025-02-04 11:17:00|43653|43633|43648|43628|43653|43633|43648|43628|10
1738667830000|2025-02-04 11:17:10|43646|43626|43639.9|43619.9|43646|43626|43639.9|43619.9|6
1738667840000|2025-02-04 11:17:20|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43633|43613|1
1738667850000|2025-02-04 11:17:30|43634.9|43614.9|43635.5|43615.5|43635.5|43615.5|43633|43613|0
1738667860000|2025-02-04 11:17:40|43634.9|43614.9|43629.9|43609.9|43634.9|43614.9|43629.9|43609.9|2
1738667870000|2025-02-04 11:17:50|43628|43608|43629.9|43609.9|43629.9|43609.9|43628|43608|7
1738667900000|2025-02-04 11:18:20|43628|43608|43624.9|43604.9|43628|43608|43624.9|43604.9|5
1738667910000|2025-02-04 11:18:30|43625.5|43605.5|43628|43608|43628|43608|43625.5|43605.5|0
1738667920000|2025-02-04 11:18:40|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|43630.5|43610.5|1
1738667930000|2025-02-04 11:18:50|43633|43613|43633|43613|43633|43613|43633|43613|2
1738667950000|2025-02-04 11:19:10|43634.9|43614.9|43635.5|43615.5|43635.5|43615.5|43633|43613|0
1738667960000|2025-02-04 11:19:20|43638|43618|43638|43618|43638|43618|43638|43618|0
1738667970000|2025-02-04 11:19:30|||||||||3
1738668010000|2025-02-04 11:20:10|43637.4|43617.4|43641.1|43621.1|43641.1|43621.1|43637.4|43617.4|1
1738668020000|2025-02-04 11:20:20|43638.6|43618.6|43643|43623|43643|43623|43638|43618|0
1738668040000|2025-02-04 11:20:40|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|0
1738668050000|2025-02-04 11:20:50|43643|43623|43638|43618|43643|43623|43638|43618|0
1738668060000|2025-02-04 11:21:00|43635.5|43615.5|43638|43618|43638|43618|43635.5|43615.5|0
1738668070000|2025-02-04 11:21:10|43637.4|43617.4|43633|43613|43638|43618|43633|43613|2
1738668110000|2025-02-04 11:21:50|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|0
1738668120000|2025-02-04 11:22:00|43638|43618|43638|43618|43643|43623|43638|43618|7
1738668130000|2025-02-04 11:22:10|43640.5|43620.5|43643.6|43623.6|43643.6|43623.6|43640.5|43620.5|4
1738668140000|2025-02-04 11:22:20|43646.1|43626.1|43648.6|43628.6|43648.6|43628.6|43646.1|43626.1|4
1738668190000|2025-02-04 11:23:10|43650.5|43630.5|43651.9|43631.9|43651.9|43631.9|43650.5|43630.5|7
1738668200000|2025-02-04 11:23:20|43654.9|43634.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1738668210000|2025-02-04 11:23:30|43651.3|43631.3|43651.9|43631.9|43651.9|43631.9|43649.4|43629.4|0
1738668220000|2025-02-04 11:23:40|43649.4|43629.4|43646.9|43626.9|43651.9|43631.9|43646.9|43626.9|1
1738668230000|2025-02-04 11:23:50|43651.9|43631.9|43646.9|43626.9|43651.9|43631.9|43646.9|43626.9|0
1738668240000|2025-02-04 11:24:00|43651.9|43631.9|43646.9|43626.9|43651.9|43631.9|43646.9|43626.9|0
1738668270000|2025-02-04 11:24:30|43646.3|43626.3|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|0
1738668280000|2025-02-04 11:24:40|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|43644.9|43624.9|0
1738668290000|2025-02-04 11:24:50|43645.5|43625.5|43643|43623|43648|43628|43643|43623|4
1738668310000|2025-02-04 11:25:10|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43638|43618|0
1738668320000|2025-02-04 11:25:20|43639.9|43619.9|43641.1|43621.1|43641.1|43621.1|43639.9|43619.9|0
1738668330000|2025-02-04 11:25:30|43640.5|43620.5|43643|43623|43643|43623|43640.5|43620.5|1
1738668340000|2025-02-04 11:25:40|||||||||1
1738668350000|2025-02-04 11:25:50|43643.6|43623.6|43643|43623|43643.6|43623.6|43643|43623|0
1738668360000|2025-02-04 11:26:00|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|43645.5|43625.5|3
1738668370000|2025-02-04 11:26:10|43646.1|43626.1|43648|43628|43648|43628|43646.1|43626.1|0
1738668380000|2025-02-04 11:26:20|43645.5|43625.5|43648|43628|43648|43628|43645.5|43625.5|0
1738668390000|2025-02-04 11:26:30|43650.5|43630.5|43648|43628|43650.5|43630.5|43648|43628|0
1738668400000|2025-02-04 11:26:40|43648.6|43628.6|43650.5|43630.5|43650.5|43630.5|43648.6|43628.6|0
1738668420000|2025-02-04 11:27:00|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|43651.1|43631.1|6
1738668430000|2025-02-04 11:27:10|43653|43633|43653.6|43633.6|43656.1|43636.1|43653|43633|3
1738668440000|2025-02-04 11:27:20|43656.1|43636.1|43656.1|43636.1|43656.1|43636.1|43653.6|43633.6|1
1738668450000|2025-02-04 11:27:30|43653.6|43633.6|43648|43628|43656.1|43636.1|43648|43628|6
1738668460000|2025-02-04 11:27:40|||||||||4
1738668470000|2025-02-04 11:27:50|43649.9|43629.9|43653|43633|43653|43633|43649.9|43629.9|0
1738668480000|2025-02-04 11:28:00|43655.5|43635.5|43650.5|43630.5|43655.5|43635.5|43650.5|43630.5|1
1738668510000|2025-02-04 11:28:30|||||||||2
1738668520000|2025-02-04 11:28:40|43647.4|43627.4|43643.8|43623.8|43647.4|43627.4|43643.8|43623.8|6
1738668530000|2025-02-04 11:28:50|43641.3|43621.3|43631.9|43611.9|43641.3|43621.3|43631.9|43611.9|1
1738668540000|2025-02-04 11:29:00|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|1
1738668550000|2025-02-04 11:29:10|43627.4|43607.4|43624.4|43604.4|43627.4|43607.4|43624.4|43604.4|11
1738668560000|2025-02-04 11:29:20|43624.9|43604.9|43636.9|43616.9|43636.9|43616.9|43624.9|43604.9|7
1738668570000|2025-02-04 11:29:30|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1738668580000|2025-02-04 11:29:40|43641.3|43621.3|43639.4|43619.4|43641.3|43621.3|43639.4|43619.4|3
1738668590000|2025-02-04 11:29:50|||||||||6
1738668600000|2025-02-04 11:30:00|43637.4|43617.4|43641.9|43621.9|43641.9|43621.9|43637.4|43617.4|4
1738668610000|2025-02-04 11:30:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|1
1738668620000|2025-02-04 11:30:20|43638.8|43618.8|43639.4|43619.4|43639.4|43619.4|43637.4|43617.4|16
1738668630000|2025-02-04 11:30:30|||||||||1
1738668640000|2025-02-04 11:30:40|43637.4|43617.4|43639.4|43619.4|43639.4|43619.4|43637.4|43617.4|4
1738668660000|2025-02-04 11:31:00|43638.8|43618.8|43626.9|43606.9|43638.8|43618.8|43626.9|43606.9|17
1738668670000|2025-02-04 11:31:10|43629.4|43609.4|43626.9|43606.9|43629.4|43609.4|43626.9|43606.9|4
1738668680000|2025-02-04 11:31:20|43629.4|43609.4|43634.4|43614.4|43634.4|43614.4|43629.4|43609.4|0
1738668710000|2025-02-04 11:31:50|43636.9|43616.9|43639.9|43619.9|43642.4|43622.4|43636.9|43616.9|3
1738668720000|2025-02-04 11:32:00|43641.9|43621.9|43636.9|43616.9|43641.9|43621.9|43631.9|43611.9|16
1738668740000|2025-02-04 11:32:20|43637.4|43617.4|43636.9|43616.9|43639.4|43619.4|43634.4|43614.4|4
1738668750000|2025-02-04 11:32:30|43637.4|43617.4|43631.9|43611.9|43639.4|43619.4|43631.9|43611.9|4
1738668760000|2025-02-04 11:32:40|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|0
1738668770000|2025-02-04 11:32:50|43626.9|43606.9|43627.5|43607.5|43629.4|43609.4|43626.9|43606.9|1
1738668780000|2025-02-04 11:33:00|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1738668790000|2025-02-04 11:33:10|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|1
1738668800000|2025-02-04 11:33:20|43629.4|43609.4|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|0
1738668820000|2025-02-04 11:33:40|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|43626.9|43606.9|2
1738668830000|2025-02-04 11:33:50|43631.3|43611.3|43631.9|43611.9|43631.9|43611.9|43626.9|43606.9|0
1738668840000|2025-02-04 11:34:00|43629.4|43609.4|43631.3|43611.3|43631.9|43611.9|43626.9|43606.9|0
1738668850000|2025-02-04 11:34:10|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|0
1738668860000|2025-02-04 11:34:20|||||||||1
1738668870000|2025-02-04 11:34:30|43632.5|43612.5|43634.4|43614.4|43634.4|43614.4|43632.5|43612.5|1
1738668880000|2025-02-04 11:34:40|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|2
1738668890000|2025-02-04 11:34:50|43639.4|43619.4|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|2
1738668900000|2025-02-04 11:35:00|43643.8|43623.8|43641.9|43621.9|43643.8|43623.8|43641.9|43621.9|1
1738668910000|2025-02-04 11:35:10|||||||||1
1738668920000|2025-02-04 11:35:20|43642.5|43622.5|43644.4|43624.4|43644.4|43624.4|43642.5|43622.5|0
1738668940000|2025-02-04 11:35:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43641.9|43621.9|4
1738668960000|2025-02-04 11:36:00|43647.5|43627.5|43646.9|43626.9|43647.5|43627.5|43646.9|43626.9|2
1738668970000|2025-02-04 11:36:10|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1738668980000|2025-02-04 11:36:20|||||||||2
1738669000000|2025-02-04 11:36:40|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|43646.9|43626.9|1
1738669010000|2025-02-04 11:36:50|43645|43625|43641.9|43621.9|43645|43625|43641.9|43621.9|4
1738669020000|2025-02-04 11:37:00|43641.3|43621.3|43639.4|43619.4|43641.3|43621.3|43639.4|43619.4|1
1738669050000|2025-02-04 11:37:30|43636.9|43616.9|43634.4|43614.4|43636.9|43616.9|43634.4|43614.4|0
1738669060000|2025-02-04 11:37:40|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|10
1738669070000|2025-02-04 11:37:50|43636.3|43616.3|43636.9|43616.9|43636.9|43616.9|43636.3|43616.3|0
1738669080000|2025-02-04 11:38:00|43634.4|43614.4|43636.9|43616.9|43639.4|43619.4|43634.4|43614.4|5
1738669090000|2025-02-04 11:38:10|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43636.9|43616.9|0
1738669100000|2025-02-04 11:38:20|43636.9|43616.9|43631.9|43611.9|43636.9|43616.9|43631.9|43611.9|4
1738669110000|2025-02-04 11:38:30|43629.4|43609.4|43626.9|43606.9|43629.4|43609.4|43626.9|43606.9|5
1738669130000|2025-02-04 11:38:50|43624.4|43604.4|43619.4|43599.4|43624.4|43604.4|43619.4|43599.4|4
1738669140000|2025-02-04 11:39:00|43617.5|43597.5|43614.4|43594.4|43617.5|43597.5|43614.4|43594.4|2
1738669150000|2025-02-04 11:39:10|43611.9|43591.9|43624.4|43604.4|43626.9|43606.9|43611.9|43591.9|7
1738669160000|2025-02-04 11:39:20|43626.3|43606.3|43631.9|43611.9|43631.9|43611.9|43626.3|43606.3|4
1738669170000|2025-02-04 11:39:30|43629.4|43609.4|43631.9|43611.9|43631.9|43611.9|43629.4|43609.4|1
1738669190000|2025-02-04 11:39:50|43633.8|43613.8|43634.4|43614.4|43634.4|43614.4|43633.8|43613.8|1
1738669200000|2025-02-04 11:40:00|43631.9|43611.9|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|2
1738669210000|2025-02-04 11:40:10|43631.9|43611.9|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|0
1738669220000|2025-02-04 11:40:20|43630|43610|43629.4|43609.4|43631.9|43611.9|43629.4|43609.4|0
1738669230000|2025-02-04 11:40:30|43628.8|43608.8|43626.9|43606.9|43628.8|43608.8|43626.9|43606.9|2
1738669250000|2025-02-04 11:40:50|||||||||1
1738669260000|2025-02-04 11:41:00|43625.8|43605.8|43621.9|43601.9|43625.8|43605.8|43621.9|43601.9|0
1738669290000|2025-02-04 11:41:30|43622.5|43602.5|43621.9|43601.9|43622.5|43602.5|43621.9|43601.9|0
1738669310000|2025-02-04 11:41:50|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|0
1738669330000|2025-02-04 11:42:10|43622.5|43602.5|43628.8|43608.8|43628.8|43608.8|43622.5|43602.5|1
1738669340000|2025-02-04 11:42:20|43630|43610|43631.9|43611.9|43631.9|43611.9|43630|43610|2
1738669350000|2025-02-04 11:42:30|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|0
1738669360000|2025-02-04 11:42:40|||||||||1
1738669370000|2025-02-04 11:42:50|43638.1|43618.1|43641.9|43621.9|43641.9|43621.9|43638.1|43618.1|3
1738669380000|2025-02-04 11:43:00|||||||||2
1738669400000|2025-02-04 11:43:20|43641.3|43621.3|43641.9|43621.9|43641.9|43621.9|43639.4|43619.4|0
1738669410000|2025-02-04 11:43:30|43642.5|43622.5|43644.4|43624.4|43644.4|43624.4|43642.5|43622.5|0
1738669420000|2025-02-04 11:43:40|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|43641.9|43621.9|0
1738669430000|2025-02-04 11:43:50|43641.3|43621.3|43636.9|43616.9|43641.9|43621.9|43636.9|43616.9|1
1738669440000|2025-02-04 11:44:00|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|43634.4|43614.4|0
1738669460000|2025-02-04 11:44:20|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|2
1738669470000|2025-02-04 11:44:30|||||||||1
1738669490000|2025-02-04 11:44:50|43629.4|43609.4|43626.9|43606.9|43629.4|43609.4|43626.3|43606.3|3
1738669500000|2025-02-04 11:45:00|43624.4|43604.4|43621.9|43601.9|43624.4|43604.4|43621.9|43601.9|0
1738669510000|2025-02-04 11:45:10|43619.4|43599.4|43624.4|43604.4|43624.4|43604.4|43619.4|43599.4|1
1738669530000|2025-02-04 11:45:30|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|43621.9|43601.9|0
1738669540000|2025-02-04 11:45:40|||||||||1
1738669570000|2025-02-04 11:46:10|43616.9|43596.9|43611.9|43591.9|43616.9|43596.9|43611.9|43591.9|4
1738669600000|2025-02-04 11:46:40|||||||||2
1738669620000|2025-02-04 11:47:00|||||||||1
1738669630000|2025-02-04 11:47:10|43609.4|43589.4|43611.9|43591.9|43611.9|43591.9|43609.4|43589.4|1
1738669640000|2025-02-04 11:47:20|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|43616.9|43596.9|0
1738669650000|2025-02-04 11:47:30|43619.4|43599.4|43626.4|43606.4|43626.4|43606.4|43619.4|43599.4|0
1738669660000|2025-02-04 11:47:40|43626.9|43606.9|43631.9|43611.9|43631.9|43611.9|43626.9|43606.9|5
1738669670000|2025-02-04 11:47:50|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|43636.9|43616.9|0
1738669680000|2025-02-04 11:48:00|43635.8|43615.8|43631.9|43611.9|43635.8|43615.8|43631.9|43611.9|4
1738669720000|2025-02-04 11:48:40|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|43628.9|43608.9|4
1738669740000|2025-02-04 11:49:00|43626.4|43606.4|43621.9|43601.9|43626.4|43606.4|43621.9|43601.9|4
1738669750000|2025-02-04 11:49:10|43620|43600|43621.9|43601.9|43621.9|43601.9|43620|43600|0
1738669760000|2025-02-04 11:49:20|43624.4|43604.4|43621.9|43601.9|43624.4|43604.4|43621.9|43601.9|3
1738669770000|2025-02-04 11:49:30|43623.9|43603.9|43616.9|43596.9|43623.9|43603.9|43616.9|43596.9|8
1738669780000|2025-02-04 11:49:40|||||||||1
1738669790000|2025-02-04 11:49:50|43617.5|43597.5|43619.4|43599.4|43619.4|43599.4|43617.5|43597.5|1
1738669800000|2025-02-04 11:50:00|43621.4|43601.4|43626.9|43606.9|43626.9|43606.9|43621.4|43601.4|3
1738669820000|2025-02-04 11:50:20|||||||||1
1738669830000|2025-02-04 11:50:30|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|43629.4|43609.4|2
1738669840000|2025-02-04 11:50:40|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|43631.9|43611.9|1
1738669850000|2025-02-04 11:50:50|43631.4|43611.4|43628.9|43608.9|43631.9|43611.9|43626.9|43606.9|4
1738669860000|2025-02-04 11:51:00|43629.4|43609.4|43626.9|43606.9|43631.9|43611.9|43626.9|43606.9|0
1738669870000|2025-02-04 11:51:10|43629.4|43609.4|43631.9|43611.9|43631.9|43611.9|43626.9|43606.9|1
1738669880000|2025-02-04 11:51:20|||||||||4
1738669890000|2025-02-04 11:51:30|43634.4|43614.4|43636.9|43616.9|43636.9|43616.9|43634.4|43614.4|1
1738669900000|2025-02-04 11:51:40|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|43639.4|43619.4|2
1738669920000|2025-02-04 11:52:00|||||||||1
1738669930000|2025-02-04 11:52:10|43641.9|43621.9|43646.9|43626.9|43646.9|43626.9|43639.4|43619.4|10
1738669940000|2025-02-04 11:52:20|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43643.9|43623.9|3
1738669950000|2025-02-04 11:52:30|||||||||1
1738669960000|2025-02-04 11:52:40|43641.9|43621.9|43646.9|43626.9|43646.9|43626.9|43641.9|43621.9|8
1738669990000|2025-02-04 11:53:10|43646.4|43626.4|43646.9|43626.9|43646.9|43626.9|43644.4|43624.4|2
1738670030000|2025-02-04 11:53:50|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|43644.4|43624.4|0
1738670040000|2025-02-04 11:54:00|43646.9|43626.9|43649.4|43629.4|43649.4|43629.4|43646.9|43626.9|1
1738670050000|2025-02-04 11:54:10|43648.9|43628.9|43644.4|43624.4|43648.9|43628.9|43644.4|43624.4|0
1738670060000|2025-02-04 11:54:20|43646.4|43626.4|43646.9|43626.9|43649.4|43629.4|43646.4|43626.4|1
1738670070000|2025-02-04 11:54:30|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|43649.4|43629.4|0
1738670080000|2025-02-04 11:54:40|43646.9|43626.9|43651.9|43631.9|43651.9|43631.9|43646.9|43626.9|1
1738670090000|2025-02-04 11:54:50|43651.4|43631.4|43649.4|43629.4|43651.9|43631.9|43648.9|43628.9|0
1738670100000|2025-02-04 11:55:00|43646.9|43626.9|43651.9|43631.9|43651.9|43631.9|43646.9|43626.9|0
1738670110000|2025-02-04 11:55:10|43651.4|43631.4|43646.9|43626.9|43651.9|43631.9|43646.9|43626.9|4
1738670120000|2025-02-04 11:55:20|43647.5|43627.5|43646.9|43626.9|43649.4|43629.4|43646.9|43626.9|1
1738670130000|2025-02-04 11:55:30|43650.8|43630.8|43651.9|43631.9|43651.9|43631.9|43650.8|43630.8|1
1738670140000|2025-02-04 11:55:40|43652|43632|43647.5|43627.5|43652|43632|43647|43627|2
1738670150000|2025-02-04 11:55:50|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|43649.5|43629.5|0
1738670160000|2025-02-04 11:56:00|||||||||2
1738670170000|2025-02-04 11:56:10|||||||||1
1738670190000|2025-02-04 11:56:30|43652|43632|43648.9|43628.9|43652|43632|43648.9|43628.9|1
1738670200000|2025-02-04 11:56:40|43647|43627|43647|43627|43647|43627|43647|43627|0
1738670210000|2025-02-04 11:56:50|43642.5|43622.5|43635|43615|43642.5|43622.5|43635|43615|44
1738670220000|2025-02-04 11:57:00|43634.5|43614.5|43632.5|43612.5|43634.5|43614.5|43632|43612|5
1738670230000|2025-02-04 11:57:10|43631.4|43611.4|43633.9|43613.9|43633.9|43613.9|43631.4|43611.4|0
1738670240000|2025-02-04 11:57:20|43635|43615|43635|43615|43635|43615|43635|43615|3
1738670250000|2025-02-04 11:57:30|43635.6|43615.6|43635.6|43615.6|43635.6|43615.6|43635|43615|0
1738670260000|2025-02-04 11:57:40|43638.1|43618.1|43635|43615|43638.1|43618.1|43635|43615|8
1738670270000|2025-02-04 11:57:50|43633.1|43613.1|43623.9|43603.9|43635|43615|43623.9|43603.9|3
1738670280000|2025-02-04 11:58:00|||||||||1
1738670300000|2025-02-04 11:58:20|43624.5|43604.5|43625.8|43605.8|43625.8|43605.8|43623.9|43603.9|0
1738670310000|2025-02-04 11:58:30|43623.9|43603.9|43622|43602|43623.9|43603.9|43622|43602|0
1738670320000|2025-02-04 11:58:40|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|1
1738670340000|2025-02-04 11:59:00|43617|43597|43617|43597|43617|43597|43617|43597|0
1738670350000|2025-02-04 11:59:10|43612|43592|43607.5|43587.5|43612|43592|43607.5|43587.5|2
1738670360000|2025-02-04 11:59:20|43607|43587|43607|43587|43607|43587|43606.4|43586.4|1
1738670370000|2025-02-04 11:59:30|43602|43582|43604.5|43584.5|43604.5|43584.5|43601.4|43581.4|5
1738670380000|2025-02-04 11:59:40|43602|43582|43600|43580|43602|43582|43600|43580|0
1738670390000|2025-02-04 11:59:50|43600.6|43580.6|43602|43582|43603.1|43583.1|43600.6|43580.6|3
1738670400000|2025-02-04 12:00:00|43600|43580|43595|43575|43601.2|43581.2|43595|43575|19
1738670410000|2025-02-04 12:00:10|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1738670420000|2025-02-04 12:00:20|43597.5|43577.5|43598.1|43578.1|43598.1|43578.1|43597.5|43577.5|1
1738670430000|2025-02-04 12:00:30|43597.5|43577.5|43592.5|43572.5|43597.5|43577.5|43592.5|43572.5|2
1738670440000|2025-02-04 12:00:40|43593.1|43573.1|43600|43580|43600|43580|43593.1|43573.1|17
1738670450000|2025-02-04 12:00:50|43598.9|43578.9|43590.8|43570.8|43598.9|43578.9|43590.8|43570.8|45
1738670460000|2025-02-04 12:01:00|43593.3|43573.3|43590.8|43570.8|43593.3|43573.3|43590.8|43570.8|3
1738670470000|2025-02-04 12:01:10|||||||||26
1738670480000|2025-02-04 12:01:20|43588.3|43568.3|43570.8|43550.8|43588.3|43568.3|43570.3|43550.3|63
1738670490000|2025-02-04 12:01:30|43571.4|43551.4|43573.3|43553.3|43573.3|43553.3|43571.4|43551.4|3
1738670500000|2025-02-04 12:01:40|43568.9|43548.9|43570.8|43550.8|43570.8|43550.8|43568.3|43548.3|24
1738670510000|2025-02-04 12:01:50|43570.3|43550.3|43565.8|43545.8|43570.8|43550.8|43565.8|43545.8|7
1738670520000|2025-02-04 12:02:00|43567|43547|43570.8|43550.8|43573.3|43553.3|43567|43547|6
1738670530000|2025-02-04 12:02:10|43571.4|43551.4|43573.3|43553.3|43573.3|43553.3|43571.4|43551.4|0
1738670540000|2025-02-04 12:02:20|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|4
1738670550000|2025-02-04 12:02:30|||||||||2
1738670570000|2025-02-04 12:02:50|43565.3|43545.3|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|1
1738670580000|2025-02-04 12:03:00|43567.8|43547.8|43565.8|43545.8|43567.8|43547.8|43565.8|43545.8|0
1738670590000|2025-02-04 12:03:10|43566.4|43546.4|43568.3|43548.3|43570.8|43550.8|43565.8|43545.8|7
1738670610000|2025-02-04 12:03:30|43568.9|43548.9|43570.8|43550.8|43570.8|43550.8|43568.9|43548.9|6
1738670620000|2025-02-04 12:03:40|43573.3|43553.3|43570.8|43550.8|43573.3|43553.3|43568.3|43548.3|1
1738670630000|2025-02-04 12:03:50|43570.3|43550.3|43570.8|43550.8|43573.3|43553.3|43570.3|43550.3|1
1738670640000|2025-02-04 12:04:00|43570.3|43550.3|43570.8|43550.8|43570.8|43550.8|43568.3|43548.3|1
1738670650000|2025-02-04 12:04:10|43570.3|43550.3|43573.3|43553.3|43573.3|43553.3|43568.3|43548.3|3
1738670660000|2025-02-04 12:04:20|43573.9|43553.9|43575.8|43555.8|43575.8|43555.8|43573.3|43553.3|8
1738670670000|2025-02-04 12:04:30|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|1
1738670680000|2025-02-04 12:04:40|43570.3|43550.3|43568.3|43548.3|43570.3|43550.3|43568.3|43548.3|2
1738670690000|2025-02-04 12:04:50|43567.2|43547.2|43560.3|43540.3|43567.2|43547.2|43560.3|43540.3|1
1738670700000|2025-02-04 12:05:00|43555.8|43535.8|43553.3|43533.3|43555.8|43535.8|43550.8|43530.8|2
1738670710000|2025-02-04 12:05:10|43550.8|43530.8|43553.3|43533.3|43553.3|43533.3|43550.8|43530.8|2
1738670720000|2025-02-04 12:05:20|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|1
1738670730000|2025-02-04 12:05:30|43551.4|43531.4|43550.8|43530.8|43555.8|43535.8|43550.8|43530.8|0
1738670740000|2025-02-04 12:05:40|43552|43532|43550.8|43530.8|43555.3|43535.3|43550.8|43530.8|0
1738670750000|2025-02-04 12:05:50|43551.4|43531.4|43555.8|43535.8|43555.8|43535.8|43551.4|43531.4|1
1738670760000|2025-02-04 12:06:00|43557.8|43537.8|43555.8|43535.8|43557.8|43537.8|43555.8|43535.8|2
1738670770000|2025-02-04 12:06:10|43553.3|43533.3|43553.3|43533.3|43555.8|43535.8|43553.3|43533.3|1
1738670790000|2025-02-04 12:06:30|||||||||1
1738670800000|2025-02-04 12:06:40|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|43550.8|43530.8|0
1738670810000|2025-02-04 12:06:50|43553.3|43533.3|43561.4|43541.4|43561.4|43541.4|43553.3|43533.3|4
1738670820000|2025-02-04 12:07:00|43562|43542|43565.8|43545.8|43565.8|43545.8|43562|43542|0
1738670830000|2025-02-04 12:07:10|43570.8|43550.8|43575.8|43555.8|43575.8|43555.8|43570.8|43550.8|6
1738670840000|2025-02-04 12:07:20|43578.3|43558.3|43580.8|43560.8|43580.8|43560.8|43578.3|43558.3|3
1738670850000|2025-02-04 12:07:30|43579.7|43559.7|43585.8|43565.8|43585.8|43565.8|43579.7|43559.7|5
1738670860000|2025-02-04 12:07:40|43588.3|43568.3|43590.8|43570.8|43590.8|43570.8|43588.3|43568.3|0
1738670870000|2025-02-04 12:07:50|43590.3|43570.3|43582.8|43562.8|43590.3|43570.3|43582.8|43562.8|0
1738670880000|2025-02-04 12:08:00|43580.8|43560.8|43578.3|43558.3|43580.8|43560.8|43575.8|43555.8|2
1738670890000|2025-02-04 12:08:10|43575.8|43555.8|43575.9|43555.9|43575.9|43555.9|43575.8|43555.8|1
1738670900000|2025-02-04 12:08:20|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|43573.4|43553.4|4
1738670910000|2025-02-04 12:08:30|43575.3|43555.3|43575.9|43555.9|43575.9|43555.9|43575.3|43555.3|0
1738670940000|2025-02-04 12:09:00|||||||||3
1738670950000|2025-02-04 12:09:10|43578.4|43558.4|43585.9|43565.9|43585.9|43565.9|43578.4|43558.4|2
1738670960000|2025-02-04 12:09:20|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|43588.4|43568.4|1
1738670980000|2025-02-04 12:09:40|43590.9|43570.9|43593.9|43573.9|43593.9|43573.9|43590.9|43570.9|3
1738670990000|2025-02-04 12:09:50|43596.4|43576.4|43597|43577|43597|43577|43596.4|43576.4|2
1738671000000|2025-02-04 12:10:00|43599.5|43579.5|43601.4|43581.4|43601.4|43581.4|43599.5|43579.5|5
1738671010000|2025-02-04 12:10:10|43602|43582|43613.4|43593.4|43613.4|43593.4|43602|43582|4
1738671020000|2025-02-04 12:10:20|43615.9|43595.9|43615.9|43595.9|43618.4|43598.4|43613.4|43593.4|2
1738671040000|2025-02-04 12:10:40|43618.4|43598.4|43615.9|43595.9|43620.9|43600.9|43615.9|43595.9|0
1738671050000|2025-02-04 12:10:50|43618.4|43598.4|43615.9|43595.9|43618.4|43598.4|43615.9|43595.9|3
1738671060000|2025-02-04 12:11:00|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|43610.9|43590.9|1
1738671070000|2025-02-04 12:11:10|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|10
1738671080000|2025-02-04 12:11:20|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|43616.4|43596.4|3
1738671090000|2025-02-04 12:11:30|43619.5|43599.5|43621.4|43601.4|43621.4|43601.4|43619.5|43599.5|1
1738671100000|2025-02-04 12:11:40|43623.4|43603.4|43618.4|43598.4|43623.4|43603.4|43618.4|43598.4|4
1738671110000|2025-02-04 12:11:50|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|0
1738671120000|2025-02-04 12:12:00|||||||||2
1738671130000|2025-02-04 12:12:10|43618.9|43598.9|43608.4|43588.4|43620.9|43600.9|43608.4|43588.4|8
1738671140000|2025-02-04 12:12:20|43605.9|43585.9|43600.9|43580.9|43605.9|43585.9|43600.9|43580.9|1
1738671150000|2025-02-04 12:12:30|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|43595.9|43575.9|0
1738671160000|2025-02-04 12:12:40|43596.4|43576.4|43600.9|43580.9|43600.9|43580.9|43596.4|43576.4|1
1738671180000|2025-02-04 12:13:00|43603.4|43583.4|43600.9|43580.9|43603.4|43583.4|43600.9|43580.9|0
1738671190000|2025-02-04 12:13:10|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|43605.9|43585.9|0
1738671200000|2025-02-04 12:13:20|43607|43587|43605.9|43585.9|43607|43587|43605.9|43585.9|1
1738671210000|2025-02-04 12:13:30|43608.4|43588.4|43610.9|43590.9|43610.9|43590.9|43606.4|43586.4|3
1738671240000|2025-02-04 12:14:00|43615.9|43595.9|43605.9|43585.9|43615.9|43595.9|43605.9|43585.9|4
1738671250000|2025-02-04 12:14:10|43605.3|43585.3|43605.9|43585.9|43605.9|43585.9|43605.3|43585.3|0
1738671260000|2025-02-04 12:14:20|43603.4|43583.4|43600.9|43580.9|43603.4|43583.4|43600.9|43580.9|0
1738671270000|2025-02-04 12:14:30|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|0
1738671280000|2025-02-04 12:14:40|43595.9|43575.9|43598.4|43578.4|43598.4|43578.4|43595.9|43575.9|0
1738671290000|2025-02-04 12:14:50|43597.8|43577.8|43595.9|43575.9|43598.9|43578.9|43595.9|43575.9|2
1738671300000|2025-02-04 12:15:00|43598.4|43578.4|43605.9|43585.9|43605.9|43585.9|43598.4|43578.4|2
1738671310000|2025-02-04 12:15:10|43608.4|43588.4|43610.9|43590.9|43610.9|43590.9|43608.4|43588.4|2
1738671330000|2025-02-04 12:15:30|||||||||2
1738671340000|2025-02-04 12:15:40|43611.4|43591.4|43605.9|43585.9|43613.4|43593.4|43605.9|43585.9|1
1738671350000|2025-02-04 12:15:50|43606.4|43586.4|43605.9|43585.9|43606.4|43586.4|43605.9|43585.9|2
1738671360000|2025-02-04 12:16:00|43606.4|43586.4|43603.9|43583.9|43608.4|43588.4|43603.9|43583.9|2
1738671370000|2025-02-04 12:16:10|43600.9|43580.9|43602.8|43582.8|43602.8|43582.8|43598.4|43578.4|39
1738671380000|2025-02-04 12:16:20|43602.2|43582.2|43597.2|43577.2|43602.2|43582.2|43596.7|43576.7|4
1738671390000|2025-02-04 12:16:30|43594.7|43574.7|43589.7|43569.7|43594.7|43574.7|43587.8|43567.8|3
1738671400000|2025-02-04 12:16:40|43587.2|43567.2|43584.7|43564.7|43587.2|43567.2|43584.7|43564.7|2
1738671410000|2025-02-04 12:16:50|43584.2|43564.2|43582.2|43562.2|43584.2|43564.2|43579.7|43559.7|2
1738671420000|2025-02-04 12:17:00|43579.7|43559.7|43577.2|43557.2|43579.7|43559.7|43577.2|43557.2|4
1738671430000|2025-02-04 12:17:10|43576.7|43556.7|43577.2|43557.2|43577.2|43557.2|43574.2|43554.2|8
1738671440000|2025-02-04 12:17:20|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|3
1738671450000|2025-02-04 12:17:30|43577.2|43557.2|43576.7|43556.7|43577.2|43557.2|43574.7|43554.7|6
1738671460000|2025-02-04 12:17:40|43574.7|43554.7|43572.2|43552.2|43575.9|43555.9|43572.2|43552.2|3
1738671470000|2025-02-04 12:17:50|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|0
1738671480000|2025-02-04 12:18:00|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1738671500000|2025-02-04 12:18:20|43567.8|43547.8|43574.7|43554.7|43574.7|43554.7|43567.2|43547.2|3
1738671510000|2025-02-04 12:18:30|43579.7|43559.7|43574.7|43554.7|43579.7|43559.7|43572.2|43552.2|5
1738671530000|2025-02-04 12:18:50|43572.2|43552.2|43564.7|43544.7|43572.2|43552.2|43564.7|43544.7|1
1738671540000|2025-02-04 12:19:00|43565.3|43545.3|43569.7|43549.7|43569.7|43549.7|43565.3|43545.3|1
1738671550000|2025-02-04 12:19:10|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|43572.2|43552.2|0
1738671560000|2025-02-04 12:19:20|43569.7|43549.7|43569.7|43549.7|43572.2|43552.2|43567.2|43547.2|6
1738671570000|2025-02-04 12:19:30|43572.2|43552.2|43569.2|43549.2|43572.2|43552.2|43569.2|43549.2|1
1738671580000|2025-02-04 12:19:40|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|4
1738671590000|2025-02-04 12:19:50|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|42
1738671600000|2025-02-04 12:20:00|43562.2|43542.2|43569.7|43549.7|43569.7|43549.7|43562.2|43542.2|7
1738671610000|2025-02-04 12:20:10|43570.3|43550.3|43567.2|43547.2|43572.2|43552.2|43567.2|43547.2|1
1738671620000|2025-02-04 12:20:20|43567.8|43547.8|43562.2|43542.2|43567.8|43547.8|43562.2|43542.2|2
1738671630000|2025-02-04 12:20:30|43562.3|43542.3|43557.3|43537.3|43562.3|43542.3|43557.3|43537.3|4
1738671640000|2025-02-04 12:20:40|43554.8|43534.8|43550.3|43530.3|43557.3|43537.3|43549.8|43529.8|8
1738671650000|2025-02-04 12:20:50|43552.3|43532.3|43549.8|43529.8|43552.3|43532.3|43549.8|43529.8|0
1738671660000|2025-02-04 12:21:00|43550.3|43530.3|43552.3|43532.3|43554.8|43534.8|43550.3|43530.3|0
1738671670000|2025-02-04 12:21:10|||||||||1
1738671680000|2025-02-04 12:21:20|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|3
1738671690000|2025-02-04 12:21:30|43552.8|43532.8|43552.3|43532.3|43552.8|43532.8|43552.3|43532.3|3
1738671710000|2025-02-04 12:21:50|43554.8|43534.8|43554.8|43534.8|43554.8|43534.8|43552.3|43532.3|0
1738671720000|2025-02-04 12:22:00|||||||||3
1738671730000|2025-02-04 12:22:10|43552.8|43532.8|43554.8|43534.8|43554.8|43534.8|43552.8|43532.8|0
1738671740000|2025-02-04 12:22:20|43554.2|43534.2|43559.8|43539.8|43559.8|43539.8|43552.3|43532.3|2
1738671750000|2025-02-04 12:22:30|43562.3|43542.3|43560.3|43540.3|43562.3|43542.3|43560.3|43540.3|1
1738671770000|2025-02-04 12:22:50|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1738671780000|2025-02-04 12:23:00|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|2
1738671790000|2025-02-04 12:23:10|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|43567.3|43547.3|0
1738671800000|2025-02-04 12:23:20|43566.7|43546.7|43564.8|43544.8|43567.3|43547.3|43564.8|43544.8|4
1738671810000|2025-02-04 12:23:30|43567.3|43547.3|43564.8|43544.8|43567.3|43547.3|43564.8|43544.8|1
1738671820000|2025-02-04 12:23:40|43562.3|43542.3|43564.8|43544.8|43564.8|43544.8|43562.3|43542.3|2
1738671830000|2025-02-04 12:23:50|||||||||1
1738671840000|2025-02-04 12:24:00|43562.8|43542.8|43567.3|43547.3|43567.3|43547.3|43562.8|43542.8|3
1738671850000|2025-02-04 12:24:10|43564.8|43544.8|43567.3|43547.3|43567.3|43547.3|43564.8|43544.8|3
1738671860000|2025-02-04 12:24:20|43569.8|43549.8|43577.3|43557.3|43577.3|43557.3|43569.8|43549.8|2
1738671870000|2025-02-04 12:24:30|43576.7|43556.7|43577.3|43557.3|43577.3|43557.3|43575.3|43555.3|0
1738671880000|2025-02-04 12:24:40|43579.2|43559.2|43575.3|43555.3|43579.8|43559.8|43575.3|43555.3|3
1738671890000|2025-02-04 12:24:50|43577.3|43557.3|43572.3|43552.3|43577.3|43557.3|43572.3|43552.3|1
1738671900000|2025-02-04 12:25:00|43569.8|43549.8|43569.2|43549.2|43569.8|43549.8|43569.2|43549.2|1
1738671910000|2025-02-04 12:25:10|43566.7|43546.7|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|0
1738671920000|2025-02-04 12:25:20|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|43564.8|43544.8|2
1738671930000|2025-02-04 12:25:30|43562.8|43542.8|43562.3|43542.3|43562.8|43542.8|43562.3|43542.3|6
1738671940000|2025-02-04 12:25:40|43564.8|43544.8|43562.3|43542.3|43564.8|43544.8|43562.3|43542.3|0
1738671960000|2025-02-04 12:26:00|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|43559.8|43539.8|0
1738671980000|2025-02-04 12:26:20|||||||||3
1738671990000|2025-02-04 12:26:30|43562.3|43542.3|43565.3|43545.3|43565.3|43545.3|43562.3|43542.3|4
1738672010000|2025-02-04 12:26:50|43567.3|43547.3|43570.3|43550.3|43570.3|43550.3|43567.3|43547.3|1
1738672020000|2025-02-04 12:27:00|43574.5|43554.5|43584.8|43564.8|43584.8|43564.8|43574.5|43554.5|5
1738672030000|2025-02-04 12:27:10|43582.3|43562.3|43579.8|43559.8|43582.3|43562.3|43579.8|43559.8|1
1738672040000|2025-02-04 12:27:20|43577.3|43557.3|43570.3|43550.3|43577.3|43557.3|43570.3|43550.3|2
1738672050000|2025-02-04 12:27:30|43572.3|43552.3|43574.8|43554.8|43574.8|43554.8|43572.3|43552.3|0
1738672060000|2025-02-04 12:27:40|43570.3|43550.3|43567.3|43547.3|43570.3|43550.3|43567.3|43547.3|0
1738672070000|2025-02-04 12:27:50|43569.2|43549.2|43567.3|43547.3|43569.2|43549.2|43567.3|43547.3|0
1738672080000|2025-02-04 12:28:00|43566.7|43546.7|43564.8|43544.8|43566.7|43546.7|43564.8|43544.8|1
1738672090000|2025-02-04 12:28:10|||||||||2
1738672100000|2025-02-04 12:28:20|43569.8|43549.8|43564.8|43544.8|43569.8|43549.8|43564.8|43544.8|1
1738672120000|2025-02-04 12:28:40|43562.3|43542.3|43564.8|43544.8|43564.8|43544.8|43559.8|43539.8|0
1738672130000|2025-02-04 12:28:50|43559.8|43539.8|43559.8|43539.8|43564.8|43544.8|43559.8|43539.8|0
1738672140000|2025-02-04 12:29:00|43560.9|43540.9|43559.8|43539.8|43564.8|43544.8|43559.8|43539.8|5
1738672160000|2025-02-04 12:29:20|43557.3|43537.3|43559.8|43539.8|43559.8|43539.8|43557.3|43537.3|0
1738672170000|2025-02-04 12:29:30|43557.3|43537.3|43557.3|43537.3|43557.3|43537.3|43554.8|43534.8|6
1738672200000|2025-02-04 12:30:00|43557.8|43537.8|43582.3|43562.3|43582.3|43562.3|43557.8|43537.8|11
1738672210000|2025-02-04 12:30:10|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|2
1738672220000|2025-02-04 12:30:20|43579.8|43559.8|43577.9|43557.9|43579.8|43559.8|43577.9|43557.9|1
1738672230000|2025-02-04 12:30:30|43579.8|43559.8|43579.2|43559.2|43579.8|43559.8|43577.3|43557.3|5
1738672240000|2025-02-04 12:30:40|43577.9|43557.9|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|4
1738672250000|2025-02-04 12:30:50|43574.8|43554.8|43569.8|43549.8|43574.8|43554.8|43569.8|43549.8|1
1738672260000|2025-02-04 12:31:00|43564.8|43544.8|43572.9|43552.9|43572.9|43552.9|43564.8|43544.8|7
1738672270000|2025-02-04 12:31:10|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|43570.9|43550.9|0
1738672280000|2025-02-04 12:31:20|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|7
1738672300000|2025-02-04 12:31:40|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|1
1738672310000|2025-02-04 12:31:50|43570.4|43550.4|43572.9|43552.9|43577.3|43557.3|43570.4|43550.4|3
1738672320000|2025-02-04 12:32:00|43570.4|43550.4|43560.4|43540.4|43570.4|43550.4|43560.4|43540.4|2
1738672330000|2025-02-04 12:32:10|43559.8|43539.8|43557.9|43537.9|43559.8|43539.8|43557.9|43537.9|0
1738672340000|2025-02-04 12:32:20|43555.4|43535.4|43555.4|43535.4|43557.9|43537.9|43555.4|43535.4|1
1738672350000|2025-02-04 12:32:30|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|43557.9|43537.9|3
1738672360000|2025-02-04 12:32:40|43557.3|43537.3|43555.4|43535.4|43557.3|43537.3|43555.4|43535.4|0
1738672370000|2025-02-04 12:32:50|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|43552.9|43532.9|5
1738672390000|2025-02-04 12:33:10|43551.7|43531.7|43540.4|43520.4|43551.7|43531.7|43540.4|43520.4|10
1738672400000|2025-02-04 12:33:20|||||||||1
1738672410000|2025-02-04 12:33:30|43542.9|43522.9|43540.4|43520.4|43543.4|43523.4|43540.4|43520.4|5
1738672420000|2025-02-04 12:33:40|43542.9|43522.9|43540.4|43520.4|43543.4|43523.4|43540.4|43520.4|4
1738672430000|2025-02-04 12:33:50|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43539.8|43519.8|2
1738672440000|2025-02-04 12:34:00|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|43543.4|43523.4|0
1738672450000|2025-02-04 12:34:10|43542.9|43522.9|43545.9|43525.9|43545.9|43525.9|43542.9|43522.9|2
1738672460000|2025-02-04 12:34:20|||||||||1
1738672470000|2025-02-04 12:34:30|43545.4|43525.4|43531.5|43511.5|43545.4|43525.4|43528.4|43508.4|9
1738672480000|2025-02-04 12:34:40|43530.9|43510.9|43530.9|43510.9|43534|43514|43530.9|43510.9|7
1738672490000|2025-02-04 12:34:50|43535.9|43515.9|43540.9|43520.9|43545.9|43525.9|43535.9|43515.9|31
1738672500000|2025-02-04 12:35:00|43538.4|43518.4|43535.9|43515.9|43540.9|43520.9|43535.4|43515.4|12
1738672510000|2025-02-04 12:35:10|43532.9|43512.9|43528.4|43508.4|43532.9|43512.9|43528.4|43508.4|7
1738672520000|2025-02-04 12:35:20|43525.9|43505.9|43525.9|43505.9|43527.9|43507.9|43525.9|43505.9|5
1738672530000|2025-02-04 12:35:30|43523.4|43503.4|43510.9|43490.9|43523.4|43503.4|43508.4|43488.4|18
1738672540000|2025-02-04 12:35:40|43511.5|43491.5|43523.4|43503.4|43523.4|43503.4|43511.5|43491.5|3
1738672550000|2025-02-04 12:35:50|43524|43504|43530.9|43510.9|43531.5|43511.5|43524|43504|2
1738672560000|2025-02-04 12:36:00|43528.4|43508.4|43534|43514|43534|43514|43528.4|43508.4|10
1738672570000|2025-02-04 12:36:10|43531.5|43511.5|43538.4|43518.4|43538.4|43518.4|43531.5|43511.5|10
1738672580000|2025-02-04 12:36:20|43539|43519|43540.9|43520.9|43540.9|43520.9|43539|43519|2
1738672590000|2025-02-04 12:36:30|43535.9|43515.9|43533.4|43513.4|43535.9|43515.9|43533.4|43513.4|6
1738672600000|2025-02-04 12:36:40|43537.9|43517.9|43535.4|43515.4|43538.4|43518.4|43534|43514|5
1738672610000|2025-02-04 12:36:50|43535.9|43515.9|43535.9|43515.9|43535.9|43515.9|43533.4|43513.4|0
1738672620000|2025-02-04 12:37:00|43534|43514|43528.4|43508.4|43539|43519|43528.4|43508.4|41
1738672630000|2025-02-04 12:37:10|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|1
1738672640000|2025-02-04 12:37:20|43528.4|43508.4|43535.9|43515.9|43535.9|43515.9|43528.4|43508.4|3
1738672650000|2025-02-04 12:37:30|43539|43519|43536.5|43516.5|43539|43519|43536.5|43516.5|13
1738672660000|2025-02-04 12:37:40|43538.4|43518.4|43536.5|43516.5|43539|43519|43536.5|43516.5|1
1738672670000|2025-02-04 12:37:50|43537.1|43517.1|43540.9|43520.9|43541.5|43521.5|43537.1|43517.1|2
1738672680000|2025-02-04 12:38:00|43541.5|43521.5|43544.6|43524.6|43544.6|43524.6|43540.9|43520.9|16
1738672690000|2025-02-04 12:38:10|43545.1|43525.1|43544.6|43524.6|43547.1|43527.1|43544.6|43524.6|14
1738672700000|2025-02-04 12:38:20|43547.1|43527.1|43550.9|43530.9|43550.9|43530.9|43547.1|43527.1|1
1738672710000|2025-02-04 12:38:30|43548.4|43528.4|43550.4|43530.4|43550.9|43530.9|43548.4|43528.4|4
1738672720000|2025-02-04 12:38:40|43548.4|43528.4|43550.9|43530.9|43550.9|43530.9|43548.4|43528.4|1
1738672730000|2025-02-04 12:38:50|43545.6|43525.6|43542.3|43522.3|43545.6|43525.6|43542.3|43522.3|5
1738672740000|2025-02-04 12:39:00|43541.7|43521.7|43537.9|43517.9|43541.7|43521.7|43537.9|43517.9|2
1738672750000|2025-02-04 12:39:10|43538.4|43518.4|43540.9|43520.9|43540.9|43520.9|43538.4|43518.4|5
1738672760000|2025-02-04 12:39:20|43543.4|43523.4|43540.9|43520.9|43543.4|43523.4|43540.9|43520.9|1
1738672770000|2025-02-04 12:39:30|43539.8|43519.8|43535.4|43515.4|43539.8|43519.8|43535.4|43515.4|8
1738672780000|2025-02-04 12:39:40|||||||||2
1738672790000|2025-02-04 12:39:50|||||||||1
1738672800000|2025-02-04 12:40:00|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|43537.9|43517.9|2
1738672810000|2025-02-04 12:40:10|43535.9|43515.9|43537.9|43517.9|43537.9|43517.9|43535.4|43515.4|2
1738672820000|2025-02-04 12:40:20|43535.4|43515.4|43529.8|43509.8|43535.4|43515.4|43529.8|43509.8|3
1738672830000|2025-02-04 12:40:30|43527.9|43507.9|43531|43511|43531|43511|43527.9|43507.9|4
1738672840000|2025-02-04 12:40:40|43533.5|43513.5|43531|43511|43533.5|43513.5|43531|43511|3
1738672850000|2025-02-04 12:40:50|43534|43514|43531|43511|43534|43514|43531|43511|1
1738672860000|2025-02-04 12:41:00|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|43531.5|43511.5|0
1738672870000|2025-02-04 12:41:10|43533.5|43513.5|43536.5|43516.5|43536.5|43516.5|43533.5|43513.5|10
1738672880000|2025-02-04 12:41:20|43538.5|43518.5|43542.9|43522.9|43542.9|43522.9|43538.5|43518.5|0
1738672890000|2025-02-04 12:41:30|43543.5|43523.5|43543.5|43523.5|43546|43526|43543.5|43523.5|2
1738672900000|2025-02-04 12:41:40|43546|43526|43548.5|43528.5|43548.5|43528.5|43545.4|43525.4|1
1738672910000|2025-02-04 12:41:50|43547.9|43527.9|43547.9|43527.9|43548.5|43528.5|43547.9|43527.9|0
1738672920000|2025-02-04 12:42:00|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|2
1738672940000|2025-02-04 12:42:20|43549|43529|43549|43529|43549|43529|43549|43529|0
1738672950000|2025-02-04 12:42:30|43551|43531|43546|43526|43551|43531|43546|43526|6
1738672960000|2025-02-04 12:42:40|43546.5|43526.5|43547.9|43527.9|43551|43531|43546.5|43526.5|6
1738672970000|2025-02-04 12:42:50|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|43545.4|43525.4|0
1738672980000|2025-02-04 12:43:00|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|2
1738672990000|2025-02-04 12:43:10|43546|43526|43546|43526|43546|43526|43546|43526|1
1738673000000|2025-02-04 12:43:20|43543.5|43523.5|43546.5|43526.5|43546.5|43526.5|43543.5|43523.5|0
1738673010000|2025-02-04 12:43:30|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|43548.5|43528.5|0
1738673020000|2025-02-04 12:43:40|43549|43529|43556.5|43536.5|43556.5|43536.5|43549|43529|1
1738673030000|2025-02-04 12:43:50|43556|43536|43558.5|43538.5|43558.5|43538.5|43556|43536|0
1738673040000|2025-02-04 12:44:00|43557.9|43537.9|43571|43551|43571|43551|43557.1|43537.1|8
1738673050000|2025-02-04 12:44:10|43571.5|43551.5|43571|43551|43573.5|43553.5|43571|43551|1
1738673060000|2025-02-04 12:44:20|43571.5|43551.5|43576|43556|43576|43556|43571|43551|9
1738673070000|2025-02-04 12:44:30|43575.4|43555.4|43570.4|43550.4|43575.4|43555.4|43570.4|43550.4|8
1738673080000|2025-02-04 12:44:40|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|1
1738673090000|2025-02-04 12:44:50|43566|43546|43568.5|43548.5|43568.5|43548.5|43566|43546|1
1738673100000|2025-02-04 12:45:00|43565.4|43545.4|43556|43536|43565.4|43545.4|43556|43536|2
1738673110000|2025-02-04 12:45:10|43551|43531|43551|43531|43551|43531|43551|43531|1
1738673120000|2025-02-04 12:45:20|43550.4|43530.4|43539.8|43519.8|43550.4|43530.4|43539.8|43519.8|6
1738673130000|2025-02-04 12:45:30|43537.3|43517.3|43538.5|43518.5|43539.8|43519.8|43537.3|43517.3|1
1738673140000|2025-02-04 12:45:40|43541|43521|43538.5|43518.5|43541|43521|43538.5|43518.5|2
1738673150000|2025-02-04 12:45:50|43537.9|43517.9|43537.9|43517.9|43538.5|43518.5|43537.9|43517.9|3
1738673160000|2025-02-04 12:46:00|43537.3|43517.3|43528.5|43508.5|43537.3|43517.3|43528.5|43508.5|3
1738673170000|2025-02-04 12:46:10|43526|43506|43529|43509|43529|43509|43524|43504|14
1738673180000|2025-02-04 12:46:20|43528.5|43508.5|43531|43511|43531|43511|43528.5|43508.5|0
1738673190000|2025-02-04 12:46:30|43528.5|43508.5|43533.5|43513.5|43534|43514|43528.5|43508.5|5
1738673200000|2025-02-04 12:46:40|43534|43514|43534|43514|43534|43514|43534|43514|1
1738673220000|2025-02-04 12:47:00|43535.2|43515.2|43535.7|43515.7|43535.7|43515.7|43535.2|43515.2|1
1738673230000|2025-02-04 12:47:10|43539.6|43519.6|43541|43521|43541|43521|43539.6|43519.6|1
1738673250000|2025-02-04 12:47:30|43543.5|43523.5|43541|43521|43543.5|43523.5|43541|43521|1
1738673270000|2025-02-04 12:47:50|43541.5|43521.5|43541|43521|43543.5|43523.5|43541|43521|0
1738673280000|2025-02-04 12:48:00|43542.1|43522.1|43544|43524|43544|43524|43541.5|43521.5|2
1738673310000|2025-02-04 12:48:30|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|1
1738673320000|2025-02-04 12:48:40|43541|43521|43537.1|43517.1|43541|43521|43536.5|43516.5|10
1738673330000|2025-02-04 12:48:50|43539|43519|43544.6|43524.6|43544.6|43524.6|43539|43519|0
1738673340000|2025-02-04 12:49:00|43546.5|43526.5|43546|43526|43546.5|43526.5|43546|43526|1
1738673350000|2025-02-04 12:49:10|43546.5|43526.5|43546|43526|43546.5|43526.5|43546|43526|0
1738673360000|2025-02-04 12:49:20|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|43546.5|43526.5|0
1738673370000|2025-02-04 12:49:30|43549|43529|43549|43529|43549|43529|43549|43529|2
1738673380000|2025-02-04 12:49:40|43549.6|43529.6|43552.1|43532.1|43552.1|43532.1|43549.6|43529.6|2
1738673390000|2025-02-04 12:49:50|43551.5|43531.5|43549|43529|43551.5|43531.5|43549|43529|3
1738673400000|2025-02-04 12:50:00|43547.1|43527.1|43549|43529|43549|43529|43546.5|43526.5|2
1738673410000|2025-02-04 12:50:10|43549.6|43529.6|43554|43534|43557.1|43537.1|43546.5|43526.5|4
1738673420000|2025-02-04 12:50:20|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|0
1738673430000|2025-02-04 12:50:30|43557.1|43537.1|43556.6|43536.6|43557.1|43537.1|43556.6|43536.6|9
1738673440000|2025-02-04 12:50:40|43557.1|43537.1|43564.6|43544.6|43564.6|43544.6|43557.1|43537.1|6
1738673450000|2025-02-04 12:50:50|43567.1|43547.1|43573.5|43553.5|43574.1|43554.1|43567.1|43547.1|7
1738673460000|2025-02-04 12:51:00|43574.1|43554.1|43573.5|43553.5|43574.1|43554.1|43573.5|43553.5|1
1738673470000|2025-02-04 12:51:10|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43571|43551|14
1738673480000|2025-02-04 12:51:20|43579.1|43559.1|43575.4|43555.4|43584.6|43564.6|43575.4|43555.4|20
1738673490000|2025-02-04 12:51:30|43574.8|43554.8|43575.4|43555.4|43575.4|43555.4|43574.3|43554.3|2
1738673500000|2025-02-04 12:51:40|43569.1|43549.1|43574.1|43554.1|43574.1|43554.1|43569.1|43549.1|5
1738673510000|2025-02-04 12:51:50|43571.6|43551.6|43566.6|43546.6|43572.1|43552.1|43566.6|43546.6|3
1738673520000|2025-02-04 12:52:00|43566|43546|43563.5|43543.5|43566|43546|43563.5|43543.5|0
1738673530000|2025-02-04 12:52:10|43561.6|43541.6|43559.6|43539.6|43561.6|43541.6|43559.6|43539.6|1
1738673540000|2025-02-04 12:52:20|43558.5|43538.5|43559.1|43539.1|43559.1|43539.1|43556.6|43536.6|5
1738673550000|2025-02-04 12:52:30|43556.6|43536.6|43556|43536|43559.1|43539.1|43556|43536|0
1738673560000|2025-02-04 12:52:40|43556.6|43536.6|43558.5|43538.5|43558.5|43538.5|43556.6|43536.6|1
1738673570000|2025-02-04 12:52:50|43556.6|43536.6|43556|43536|43559.1|43539.1|43556|43536|1
1738673580000|2025-02-04 12:53:00|43551.6|43531.6|43544.6|43524.6|43551.6|43531.6|43544.6|43524.6|10
1738673590000|2025-02-04 12:53:10|||||||||1
1738673600000|2025-02-04 12:53:20|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|43546.6|43526.6|0
1738673610000|2025-02-04 12:53:30|43544.6|43524.6|43542.1|43522.1|43547.1|43527.1|43542.1|43522.1|3
1738673630000|2025-02-04 12:53:50|43544.1|43524.1|43547.1|43527.1|43547.1|43527.1|43544.1|43524.1|1
1738673640000|2025-02-04 12:54:00|43549.6|43529.6|43550.2|43530.2|43550.2|43530.2|43549.6|43529.6|6
1738673650000|2025-02-04 12:54:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|2
1738673660000|2025-02-04 12:54:20|43555.8|43535.8|43562.1|43542.1|43562.1|43542.1|43555.8|43535.8|2
1738673670000|2025-02-04 12:54:30|43559.6|43539.6|43559.6|43539.6|43562.1|43542.1|43557.1|43537.1|2
1738673680000|2025-02-04 12:54:40|43562.1|43542.1|43559.1|43539.1|43562.1|43542.1|43559.1|43539.1|4
1738673690000|2025-02-04 12:54:50|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|43559.6|43539.6|1
1738673700000|2025-02-04 12:55:00|43559.1|43539.1|43554.6|43534.6|43559.6|43539.6|43554.6|43534.6|4
1738673720000|2025-02-04 12:55:20|43554.1|43534.1|43554.1|43534.1|43554.6|43534.6|43554.1|43534.1|0
1738673730000|2025-02-04 12:55:30|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|2
1738673740000|2025-02-04 12:55:40|43556.6|43536.6|43567.1|43547.1|43567.1|43547.1|43556.6|43536.6|5
1738673760000|2025-02-04 12:56:00|||||||||1
1738673770000|2025-02-04 12:56:10|43567.7|43547.7|43567.1|43547.1|43567.7|43547.7|43567.1|43547.1|1
1738673780000|2025-02-04 12:56:20|43567.7|43547.7|43567.1|43547.1|43567.7|43547.7|43567.1|43547.1|0
1738673800000|2025-02-04 12:56:40|43567.7|43547.7|43567.1|43547.1|43567.7|43547.7|43567.1|43547.1|1
1738673810000|2025-02-04 12:56:50|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|3
1738673820000|2025-02-04 12:57:00|43569.6|43549.6|43566.6|43546.6|43569.6|43549.6|43566.6|43546.6|5
1738673830000|2025-02-04 12:57:10|43564.1|43544.1|43562.1|43542.1|43564.1|43544.1|43562.1|43542.1|2
1738673840000|2025-02-04 12:57:20|43561.6|43541.6|43559.1|43539.1|43561.6|43541.6|43559.1|43539.1|2
1738673850000|2025-02-04 12:57:30|43559.6|43539.6|43562.9|43542.9|43564.1|43544.1|43559.1|43539.1|11
1738673860000|2025-02-04 12:57:40|43563.5|43543.5|43566|43546|43566|43546|43562.9|43542.9|3
1738673870000|2025-02-04 12:57:50|43566.6|43546.6|43568.5|43548.5|43568.5|43548.5|43566.6|43546.6|0
1738673880000|2025-02-04 12:58:00|43570.4|43550.4|43571.6|43551.6|43571.6|43551.6|43570.4|43550.4|3
1738673890000|2025-02-04 12:58:10|43571|43551|43571|43551|43571|43551|43571|43551|2
1738673920000|2025-02-04 12:58:40|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|43568.5|43548.5|1
1738673930000|2025-02-04 12:58:50|43569.1|43549.1|43578.5|43558.5|43578.5|43558.5|43569.1|43549.1|6
1738673940000|2025-02-04 12:59:00|43579.1|43559.1|43572.9|43552.9|43579.1|43559.1|43570.4|43550.4|5
1738673950000|2025-02-04 12:59:10|43573.5|43553.5|43572.9|43552.9|43573.5|43553.5|43572.9|43552.9|2
1738673960000|2025-02-04 12:59:20|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|43573.5|43553.5|2
1738673970000|2025-02-04 12:59:30|43576|43556|43581|43561|43581|43561|43576|43556|8
1738673980000|2025-02-04 12:59:40|43578.5|43558.5|43566|43546|43578.5|43558.5|43566|43546|6
1738673990000|2025-02-04 12:59:50|43568.5|43548.5|43566|43546|43568.5|43548.5|43566|43546|3
1738674000000|2025-02-04 13:00:00|43562.9|43542.9|43558.5|43538.5|43562.9|43542.9|43557.9|43537.9|10
1738674010000|2025-02-04 13:00:10|43557.9|43537.9|43558.5|43538.5|43558.5|43538.5|43557.9|43537.9|4
1738674020000|2025-02-04 13:00:20|43557.9|43537.9|43558.5|43538.5|43558.5|43538.5|43557.9|43537.9|0
1738674030000|2025-02-04 13:00:30|43561|43541|43571|43551|43571|43551|43561|43541|5
1738674040000|2025-02-04 13:00:40|43571.6|43551.6|43570.4|43550.4|43571.6|43551.6|43570.4|43550.4|13
1738674050000|2025-02-04 13:00:50|43569.9|43549.9|43561|43541|43569.9|43549.9|43561|43541|3
1738674060000|2025-02-04 13:01:00|43560.4|43540.4|43552.4|43532.4|43560.4|43540.4|43552.4|43532.4|7
1738674070000|2025-02-04 13:01:10|43551.8|43531.8|43534.9|43514.9|43551.8|43531.8|43532.4|43512.4|17
1738674080000|2025-02-04 13:01:20|43535.4|43515.4|43537.4|43517.4|43537.4|43517.4|43534.3|43514.3|6
1738674090000|2025-02-04 13:01:30|43536.2|43516.2|43542.4|43522.4|43542.4|43522.4|43534.3|43514.3|17
1738674100000|2025-02-04 13:01:40|43544.9|43524.9|43545.4|43525.4|43545.4|43525.4|43544.9|43524.9|2
1738674110000|2025-02-04 13:01:50|||||||||1
1738674130000|2025-02-04 13:02:10|43544.3|43524.3|43542.4|43522.4|43544.9|43524.9|43542.4|43522.4|7
1738674140000|2025-02-04 13:02:20|43545.4|43525.4|43544.9|43524.9|43545.5|43525.5|43544.9|43524.9|4
1738674150000|2025-02-04 13:02:30|43542.4|43522.4|43539.3|43519.3|43542.4|43522.4|43539.3|43519.3|5
1738674160000|2025-02-04 13:02:40|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|43534.3|43514.3|3
1738674170000|2025-02-04 13:02:50|43531.2|43511.2|43524.3|43504.3|43531.2|43511.2|43524.3|43504.3|12
1738674180000|2025-02-04 13:03:00|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43519.3|43499.3|9
1738674190000|2025-02-04 13:03:10|43523|43503|43524.9|43504.9|43524.9|43504.9|43522.4|43502.4|2
1738674200000|2025-02-04 13:03:20|43524.3|43504.3|43525.5|43505.5|43525.5|43505.5|43523|43503|0
1738674210000|2025-02-04 13:03:30|43528|43508|43527.4|43507.4|43528.5|43508.5|43527.4|43507.4|12
1738674220000|2025-02-04 13:03:40|43526.8|43506.8|43526.8|43506.8|43529.9|43509.9|43526.8|43506.8|3
1738674230000|2025-02-04 13:03:50|43524.3|43504.3|43523.8|43503.8|43524.3|43504.3|43523.8|43503.8|2
1738674240000|2025-02-04 13:04:00|43520.7|43500.7|43514.3|43494.3|43520.7|43500.7|43514.3|43494.3|3
1738674260000|2025-02-04 13:04:20|43512.4|43492.4|43506.8|43486.8|43512.4|43492.4|43506.8|43486.8|38
1738674270000|2025-02-04 13:04:30|43506.3|43486.3|43506.8|43486.8|43507.4|43487.4|43506.3|43486.3|6
1738674280000|2025-02-04 13:04:40|43507.4|43487.4|43504.3|43484.3|43507.4|43487.4|43504.3|43484.3|8
1738674290000|2025-02-04 13:04:50|43506.8|43486.8|43502.4|43482.4|43506.8|43486.8|43502.4|43482.4|4
1738674300000|2025-02-04 13:05:00|43501.3|43481.3|43504.3|43484.3|43504.3|43484.3|43496.8|43476.8|8
1738674310000|2025-02-04 13:05:10|||||||||27
1738674320000|2025-02-04 13:05:20|43505.5|43485.5|43513.8|43493.8|43513.8|43493.8|43505.5|43485.5|18
1738674330000|2025-02-04 13:05:30|43519.3|43499.3|43529.9|43509.9|43529.9|43509.9|43519.3|43499.3|15
1738674340000|2025-02-04 13:05:40|43529.3|43509.3|43529.9|43509.9|43529.9|43509.9|43527.4|43507.4|6
1738674350000|2025-02-04 13:05:50|43533|43513|43552.4|43532.4|43552.4|43532.4|43533|43513|25
1738674360000|2025-02-04 13:06:00|||||||||3
1738674370000|2025-02-04 13:06:10|43553|43533|43553|43533|43553|43533|43553|43533|6
1738674380000|2025-02-04 13:06:20|43555.5|43535.5|43553|43533|43555.5|43535.5|43553|43533|1
1738674390000|2025-02-04 13:06:30|43554.1|43534.1|43540.5|43520.5|43558|43538|43540.5|43520.5|20
1738674400000|2025-02-04 13:06:40|43535.5|43515.5|43533.5|43513.5|43535.5|43515.5|43533.5|43513.5|13
1738674410000|2025-02-04 13:06:50|43534.1|43514.1|43543.5|43523.5|43543.5|43523.5|43534.1|43514.1|8
1738674420000|2025-02-04 13:07:00|43546.6|43526.6|43555.5|43535.5|43555.5|43535.5|43546|43526|5
1738674430000|2025-02-04 13:07:10|43556|43536|43548|43528|43556.6|43536.6|43548|43528|13
1738674450000|2025-02-04 13:07:30|43551|43531|43551|43531|43553|43533|43551|43531|6
1738674460000|2025-02-04 13:07:40|43551.6|43531.6|43554.1|43534.1|43554.1|43534.1|43551|43531|2
1738674470000|2025-02-04 13:07:50|43553.5|43533.5|43554.1|43534.1|43554.1|43534.1|43553.5|43533.5|0
1738674480000|2025-02-04 13:08:00|43556|43536|43561|43541|43561|43541|43556|43536|4
1738674490000|2025-02-04 13:08:10|43558.5|43538.5|43554.9|43534.9|43558.5|43538.5|43553|43533|25
1738674500000|2025-02-04 13:08:20|43555.5|43535.5|43542.4|43522.4|43558|43538|43542.4|43522.4|17
1738674510000|2025-02-04 13:08:30|43537.4|43517.4|43545.5|43525.5|43545.5|43525.5|43536.8|43516.8|5
1738674520000|2025-02-04 13:08:40|43549.9|43529.9|43557.4|43537.4|43557.4|43537.4|43549.9|43529.9|0
1738674530000|2025-02-04 13:08:50|43554.9|43534.9|43556|43536|43556|43536|43554.9|43534.9|0
1738674540000|2025-02-04 13:09:00|43556.6|43536.6|43556|43536|43556.6|43536.6|43555.5|43535.5|2
1738674550000|2025-02-04 13:09:10|43556.6|43536.6|43558.5|43538.5|43558.5|43538.5|43556|43536|4
1738674560000|2025-02-04 13:09:20|43558|43538|43554.9|43534.9|43558|43538|43554.9|43534.9|7
1738674570000|2025-02-04 13:09:30|43553|43533|43553|43533|43553|43533|43551|43531|0
1738674580000|2025-02-04 13:09:40|43550.5|43530.5|43553|43533|43553|43533|43550.5|43530.5|1
1738674590000|2025-02-04 13:09:50|43553.5|43533.5|43566|43546|43566|43546|43553.5|43533.5|28
1738674600000|2025-02-04 13:10:00|43566.6|43546.6|43565.5|43545.5|43573.5|43553.5|43565.5|43545.5|15
1738674610000|2025-02-04 13:10:10|43564.3|43544.3|43533|43513|43564.3|43544.3|43530.5|43510.5|23
1738674620000|2025-02-04 13:10:20|43534.9|43514.9|43535.5|43515.5|43538|43518|43534.9|43514.9|3
1738674630000|2025-02-04 13:10:30|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|43534.9|43514.9|3
1738674650000|2025-02-04 13:10:50|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|0
1738674670000|2025-02-04 13:11:10|43537.4|43517.4|43539.9|43519.9|43540.5|43520.5|43537.4|43517.4|11
1738674680000|2025-02-04 13:11:20|43537.4|43517.4|43544.9|43524.9|43544.9|43524.9|43537.4|43517.4|8
1738674690000|2025-02-04 13:11:30|43541.8|43521.8|43532.4|43512.4|43541.8|43521.8|43532.4|43512.4|6
1738674700000|2025-02-04 13:11:40|||||||||1
1738674710000|2025-02-04 13:11:50|43531.8|43511.8|43532.4|43512.4|43532.4|43512.4|43529.3|43509.3|20
1738674720000|2025-02-04 13:12:00|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|43531.8|43511.8|2
1738674730000|2025-02-04 13:12:10|43532.4|43512.4|43538|43518|43538|43518|43532.4|43512.4|13
1738674740000|2025-02-04 13:12:20|43535.5|43515.5|43535.5|43515.5|43538.5|43518.5|43535.5|43515.5|17
1738674750000|2025-02-04 13:12:30|43536.6|43516.6|43538.6|43518.6|43541|43521|43536.6|43516.6|27
1738674760000|2025-02-04 13:12:40|43541.6|43521.6|43541.1|43521.1|43541.6|43521.6|43538.6|43518.6|3
1738674770000|2025-02-04 13:12:50|43539.1|43519.1|43538.6|43518.6|43539.1|43519.1|43538.6|43518.6|0
1738674780000|2025-02-04 13:13:00|43540.5|43520.5|43548.6|43528.6|43548.6|43528.6|43538|43518|17
1738674790000|2025-02-04 13:13:10|43551.1|43531.1|43541.6|43521.6|43551.1|43531.1|43541.6|43521.6|27
1738674800000|2025-02-04 13:13:20|43542.2|43522.2|43532.4|43512.4|43544.1|43524.1|43532.4|43512.4|6
1738674810000|2025-02-04 13:13:30|43533|43513|43537.2|43517.2|43537.8|43517.8|43531.1|43511.1|17
1738674820000|2025-02-04 13:13:40|43534.7|43514.7|43531.6|43511.6|43534.7|43514.7|43531.6|43511.6|0
1738674830000|2025-02-04 13:13:50|43526.6|43506.6|43524.1|43504.1|43526.6|43506.6|43524.1|43504.1|5
1738674840000|2025-02-04 13:14:00|43522.8|43502.8|43521.6|43501.6|43524.7|43504.7|43521.6|43501.6|8
1738674850000|2025-02-04 13:14:10|43524.1|43504.1|43524.1|43504.1|43524.7|43504.7|43524.1|43504.1|2
1738674860000|2025-02-04 13:14:20|43524.7|43504.7|43524.1|43504.1|43524.7|43504.7|43524.1|43504.1|0
1738674870000|2025-02-04 13:14:30|43523.6|43503.6|43519.7|43499.7|43523.6|43503.6|43519.7|43499.7|15
1738674880000|2025-02-04 13:14:40|43517.8|43497.8|43515.5|43495.5|43517.8|43497.8|43513|43493|7
1738674890000|2025-02-04 13:14:50|43508.6|43488.6|43503.6|43483.6|43508.6|43488.6|43501.6|43481.6|38
1738674900000|2025-02-04 13:15:00|43500.5|43480.5|43503.6|43483.6|43503.6|43483.6|43500.5|43480.5|8
1738674910000|2025-02-04 13:15:10|43506.1|43486.1|43506.6|43486.6|43506.6|43486.6|43506.1|43486.1|7
1738674920000|2025-02-04 13:15:20|43508.6|43488.6|43508|43488|43508.6|43488.6|43508|43488|3
1738674930000|2025-02-04 13:15:30|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|43508.6|43488.6|2
1738674960000|2025-02-04 13:16:00|43511.1|43491.1|43513.6|43493.6|43513.6|43493.6|43508.6|43488.6|8
1738674970000|2025-02-04 13:16:10|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|1
1738674980000|2025-02-04 13:16:20|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|43513.6|43493.6|5
1738674990000|2025-02-04 13:16:30|43513|43493|43513.6|43493.6|43513.6|43493.6|43510.5|43490.5|4
1738675000000|2025-02-04 13:16:40|43513|43493|43513.6|43493.6|43513.6|43493.6|43513|43493|5
1738675010000|2025-02-04 13:16:50|43513|43493|43508.6|43488.6|43513.6|43493.6|43508.6|43488.6|6
1738675020000|2025-02-04 13:17:00|43499.9|43479.9|43496.9|43476.9|43499.9|43479.9|43494.9|43474.9|12
1738675030000|2025-02-04 13:17:10|43494.4|43474.4|43487.4|43467.4|43497.4|43477.4|43487.4|43467.4|2
1738675040000|2025-02-04 13:17:20|43483|43463|43483.6|43463.6|43486.1|43466.1|43483|43463|10
1738675050000|2025-02-04 13:17:30|43485.5|43465.5|43486.1|43466.1|43486.1|43466.1|43485.5|43465.5|4
1738675060000|2025-02-04 13:17:40|43486.6|43466.6|43489.1|43469.1|43489.1|43469.1|43486.6|43466.6|5
1738675070000|2025-02-04 13:17:50|43491.1|43471.1|43491.6|43471.6|43491.6|43471.6|43491.1|43471.1|2
1738675080000|2025-02-04 13:18:00|43493.6|43473.6|43501.1|43481.1|43501.1|43481.1|43493.6|43473.6|4
1738675090000|2025-02-04 13:18:10|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|43503.6|43483.6|4
1738675140000|2025-02-04 13:19:00|43506.1|43486.1|43511.6|43491.6|43511.6|43491.6|43506.1|43486.1|6
1738675150000|2025-02-04 13:19:10|43511.1|43491.1|43511.6|43491.6|43511.6|43491.6|43510.5|43490.5|4
1738675160000|2025-02-04 13:19:20|43513.6|43493.6|43528.6|43508.6|43528.6|43508.6|43513.6|43493.6|12
1738675170000|2025-02-04 13:19:30|43531.1|43511.1|43528.6|43508.6|43531.6|43511.6|43528.6|43508.6|7
1738675180000|2025-02-04 13:19:40|||||||||3
1738675190000|2025-02-04 13:19:50|43525.5|43505.5|43523|43503|43525.5|43505.5|43523|43503|4
1738675200000|2025-02-04 13:20:00|43521.1|43501.1|43518|43498|43521.1|43501.1|43518|43498|2
1738675210000|2025-02-04 13:20:10|43511.1|43491.1|43501.1|43481.1|43511.1|43491.1|43501.1|43481.1|4
1738675220000|2025-02-04 13:20:20|43499.9|43479.9|43488|43468|43499.9|43479.9|43488|43468|11
1738675230000|2025-02-04 13:20:30|43487.4|43467.4|43483.6|43463.6|43487.4|43467.4|43483.6|43463.6|19
1738675240000|2025-02-04 13:20:40|43480.5|43460.5|43483.6|43463.6|43483.6|43463.6|43480.5|43460.5|15
1738675250000|2025-02-04 13:20:50|43483|43463|43481.1|43461.1|43483|43463|43481.1|43461.1|4
1738675260000|2025-02-04 13:21:00|43478.6|43458.6|43488.6|43468.6|43488.6|43468.6|43476.1|43456.1|39
1738675270000|2025-02-04 13:21:10|43485.5|43465.5|43491.1|43471.1|43491.1|43471.1|43483|43463|11
1738675280000|2025-02-04 13:21:20|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|43491.6|43471.6|1
1738675290000|2025-02-04 13:21:30|43493.6|43473.6|43503.8|43483.8|43503.8|43483.8|43491.3|43471.3|58
1738675300000|2025-02-04 13:21:40|43501.3|43481.3|43503.8|43483.8|43503.8|43483.8|43501.3|43481.3|5
1738675310000|2025-02-04 13:21:50|43506.3|43486.3|43515.2|43495.2|43515.2|43495.2|43506.3|43486.3|28
1738675320000|2025-02-04 13:22:00|43511.3|43491.3|43510.2|43490.2|43511.3|43491.3|43510.2|43490.2|6
1738675330000|2025-02-04 13:22:10|43509.6|43489.6|43510.2|43490.2|43510.2|43490.2|43509.6|43489.6|6
1738675340000|2025-02-04 13:22:20|43509.6|43489.6|43500.7|43480.7|43509.6|43489.6|43500.2|43480.2|12
1738675350000|2025-02-04 13:22:30|43500.2|43480.2|43500.7|43480.7|43501.3|43481.3|43498.2|43478.2|20
1738675370000|2025-02-04 13:22:50|43503.2|43483.2|43500.7|43480.7|43503.2|43483.2|43500.7|43480.7|10
1738675380000|2025-02-04 13:23:00|43498.8|43478.8|43500.7|43480.7|43500.7|43480.7|43498.2|43478.2|0
1738675390000|2025-02-04 13:23:10|43495.7|43475.7|43483.2|43463.2|43495.7|43475.7|43483.2|43463.2|29
1738675400000|2025-02-04 13:23:20|43480.7|43460.7|43501.3|43481.3|43501.3|43481.3|43480.7|43460.7|21
1738675410000|2025-02-04 13:23:30|43503.8|43483.8|43498.2|43478.2|43503.8|43483.8|43498.2|43478.2|10
1738675420000|2025-02-04 13:23:40|43496.3|43476.3|43498.8|43478.8|43498.8|43478.8|43495.7|43475.7|17
1738675430000|2025-02-04 13:23:50|43498.2|43478.2|43498.2|43478.2|43500.7|43480.7|43498.2|43478.2|0
1738675440000|2025-02-04 13:24:00|43500.7|43480.7|43507.7|43487.7|43507.7|43487.7|43498.8|43478.8|6
1738675450000|2025-02-04 13:24:10|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|43510.7|43490.7|5
1738675460000|2025-02-04 13:24:20|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|1
1738675470000|2025-02-04 13:24:30|43513.2|43493.2|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|8
1738675490000|2025-02-04 13:24:50|43513.2|43493.2|43513.8|43493.8|43513.8|43493.8|43511.3|43491.3|4
1738675500000|2025-02-04 13:25:00|43511.3|43491.3|43511.9|43491.9|43513.8|43493.8|43511.3|43491.3|3
1738675510000|2025-02-04 13:25:10|43513.8|43493.8|43519.4|43499.4|43519.4|43499.4|43513.8|43493.8|2
1738675520000|2025-02-04 13:25:20|43523.8|43503.8|43520.8|43500.8|43523.8|43503.8|43518.8|43498.8|6
1738675530000|2025-02-04 13:25:30|43518.8|43498.8|43513.8|43493.8|43518.8|43498.8|43513.8|43493.8|8
1738675540000|2025-02-04 13:25:40|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|43510.8|43490.8|8
1738675550000|2025-02-04 13:25:50|43511.3|43491.3|43510.8|43490.8|43511.3|43491.3|43510.8|43490.8|1
1738675560000|2025-02-04 13:26:00|43510.2|43490.2|43506.3|43486.3|43510.2|43490.2|43506.3|43486.3|8
1738675590000|2025-02-04 13:26:30|43505.8|43485.8|43505.2|43485.2|43505.8|43485.8|43503.3|43483.3|10
1738675600000|2025-02-04 13:26:40|43502.7|43482.7|43499.6|43479.6|43502.7|43482.7|43499.6|43479.6|5
1738675610000|2025-02-04 13:26:50|43497.1|43477.1|43494.6|43474.6|43497.1|43477.1|43494.6|43474.6|25
1738675620000|2025-02-04 13:27:00|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|43494.1|43474.1|4
1738675630000|2025-02-04 13:27:10|43494.6|43474.6|43494.6|43474.6|43495.2|43475.2|43494.6|43474.6|4
1738675640000|2025-02-04 13:27:20|43490.2|43470.2|43475.2|43455.2|43490.2|43470.2|43475.2|43455.2|11
1738675650000|2025-02-04 13:27:30|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|43477.7|43457.7|2
1738675660000|2025-02-04 13:27:40|43482.7|43462.7|43492.7|43472.7|43492.7|43472.7|43482.7|43462.7|10
1738675670000|2025-02-04 13:27:50|43495.2|43475.2|43492.7|43472.7|43498.3|43478.3|43492.7|43472.7|6
1738675680000|2025-02-04 13:28:00|43490.2|43470.2|43492.7|43472.7|43492.7|43472.7|43490.2|43470.2|4
1738675690000|2025-02-04 13:28:10|43493.3|43473.3|43497.7|43477.7|43498.3|43478.3|43492.7|43472.7|1
1738675700000|2025-02-04 13:28:20|43498.3|43478.3|43497.7|43477.7|43500.2|43480.2|43497.7|43477.7|8
1738675710000|2025-02-04 13:28:30|43498.3|43478.3|43500.2|43480.2|43500.2|43480.2|43498.3|43478.3|6
1738675720000|2025-02-04 13:28:40|43497.7|43477.7|43496.6|43476.6|43497.7|43477.7|43496.6|43476.6|7
1738675730000|2025-02-04 13:28:50|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|43499.1|43479.1|3
1738675740000|2025-02-04 13:29:00|43499.6|43479.6|43503.3|43483.3|43503.3|43483.3|43499.6|43479.6|5
1738675760000|2025-02-04 13:29:20|43505.2|43485.2|43512.1|43492.1|43512.7|43492.7|43504.6|43484.6|10
1738675770000|2025-02-04 13:29:30|43510.2|43490.2|43517.7|43497.7|43517.7|43497.7|43510.2|43490.2|6
1738675780000|2025-02-04 13:29:40|43515.2|43495.2|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|1
1738675790000|2025-02-04 13:29:50|43514.6|43494.6|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|6
1738675800000|2025-02-04 13:30:00|43513.3|43493.3|43522.1|43502.1|43525.2|43505.2|43513.3|43493.3|33
1738675810000|2025-02-04 13:30:10|43519.1|43499.1|43517.1|43497.1|43519.1|43499.1|43517.1|43497.1|1
1738675820000|2025-02-04 13:30:20|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|43514.1|43494.1|2
1738675830000|2025-02-04 13:30:30|||||||||4
1738675840000|2025-02-04 13:30:40|43511|43491|43502.1|43482.1|43511|43491|43502.1|43482.1|6
1738675850000|2025-02-04 13:30:50|43500.2|43480.2|43497.7|43477.7|43500.2|43480.2|43497.7|43477.7|6
1738675860000|2025-02-04 13:31:00|43495.2|43475.2|43489.1|43469.1|43495.2|43475.2|43489.1|43469.1|7
1738675870000|2025-02-04 13:31:10|43491.6|43471.6|43491.6|43471.6|43492.1|43472.1|43491.6|43471.6|6
1738675880000|2025-02-04 13:31:20|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|43487.1|43467.1|8
1738675890000|2025-02-04 13:31:30|43485.2|43465.2|43482.1|43462.1|43485.2|43465.2|43482.1|43462.1|12
1738675900000|2025-02-04 13:31:40|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|43484.6|43464.6|3
1738675910000|2025-02-04 13:31:50|43485.2|43465.2|43496.3|43476.3|43496.3|43476.3|43484.6|43464.6|4
1738675920000|2025-02-04 13:32:00|43498.8|43478.8|43505.8|43485.8|43505.8|43485.8|43498.3|43478.3|2
1738675930000|2025-02-04 13:32:10|43505.2|43485.2|43505.2|43485.2|43507.7|43487.7|43502.7|43482.7|9
1738675940000|2025-02-04 13:32:20|43505.8|43485.8|43517.7|43497.7|43517.7|43497.7|43505.2|43485.2|10
1738675950000|2025-02-04 13:32:30|43518.3|43498.3|43517.7|43497.7|43518.3|43498.3|43517.7|43497.7|2
1738675960000|2025-02-04 13:32:40|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|5
1738675970000|2025-02-04 13:32:50|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|2
1738675980000|2025-02-04 13:33:00|43515.8|43495.8|43515.2|43495.2|43515.8|43495.8|43515.2|43495.2|4
1738675990000|2025-02-04 13:33:10|43515.8|43495.8|43515.8|43495.8|43516.3|43496.3|43515.2|43495.2|1
1738676000000|2025-02-04 13:33:20|43516.3|43496.3|43522.7|43502.7|43522.7|43502.7|43516.3|43496.3|9
1738676010000|2025-02-04 13:33:30|43523.3|43503.3|43520.2|43500.2|43523.3|43503.3|43520.2|43500.2|4
1738676020000|2025-02-04 13:33:40|43522.7|43502.7|43527.7|43507.7|43527.7|43507.7|43522.7|43502.7|8
1738676030000|2025-02-04 13:33:50|43530.2|43510.2|43528.3|43508.3|43530.2|43510.2|43527.7|43507.7|4
1738676040000|2025-02-04 13:34:00|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|3
1738676050000|2025-02-04 13:34:10|43528.3|43508.3|43528.3|43508.3|43528.3|43508.3|43527.7|43507.7|8
1738676060000|2025-02-04 13:34:20|43527.7|43507.7|43532.7|43512.7|43532.7|43512.7|43527.7|43507.7|13
1738676070000|2025-02-04 13:34:30|43533.3|43513.3|43530.2|43510.2|43533.3|43513.3|43530.2|43510.2|2
1738676080000|2025-02-04 13:34:40|43530.8|43510.8|43519.1|43499.1|43532.7|43512.7|43519.1|43499.1|16
1738676090000|2025-02-04 13:34:50|43518.5|43498.5|43514.1|43494.1|43518.5|43498.5|43514.1|43494.1|6
1738676100000|2025-02-04 13:35:00|43513.5|43493.5|43512.1|43492.1|43514.1|43494.1|43511|43491|8
1738676110000|2025-02-04 13:35:10|43512.7|43492.7|43512.1|43492.1|43514.6|43494.6|43512.1|43492.1|2
1738676120000|2025-02-04 13:35:20|43510.2|43490.2|43492.1|43472.1|43510.2|43490.2|43492.1|43472.1|11
1738676130000|2025-02-04 13:35:30|43492.7|43472.7|43494.6|43474.6|43494.6|43474.6|43492.7|43472.7|5
1738676140000|2025-02-04 13:35:40|43492.1|43472.1|43480.2|43460.2|43492.7|43472.7|43480.2|43460.2|7
1738676150000|2025-02-04 13:35:50|43473.5|43453.5|43459.6|43439.6|43473.5|43453.5|43457.1|43437.1|6
1738676160000|2025-02-04 13:36:00|43460.2|43440.2|43456.6|43436.6|43462.1|43442.1|43456.6|43436.6|4
1738676170000|2025-02-04 13:36:10|43456|43436|43449.1|43429.1|43456|43436|43449.1|43429.1|13
1738676180000|2025-02-04 13:36:20|43449.7|43429.7|43451.6|43431.6|43451.6|43431.6|43449.1|43429.1|0
1738676190000|2025-02-04 13:36:30|43449.7|43429.7|43453.5|43433.5|43454.1|43434.1|43449.1|43429.1|5
1738676200000|2025-02-04 13:36:40|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|43449.1|43429.1|8
1738676210000|2025-02-04 13:36:50|43448.5|43428.5|43444.1|43424.1|43448.5|43428.5|43444.1|43424.1|8
1738676220000|2025-02-04 13:37:00|43444.7|43424.7|43444.7|43424.7|43447.2|43427.2|43444.1|43424.1|15
1738676230000|2025-02-04 13:37:10|43444.1|43424.1|43439.1|43419.1|43444.1|43424.1|43436.6|43416.6|8
1738676240000|2025-02-04 13:37:20|43439.7|43419.7|43438.5|43418.5|43441.6|43421.6|43436|43416|1
1738676250000|2025-02-04 13:37:30|43439.1|43419.1|43451.4|43431.4|43451.4|43431.4|43439.1|43419.1|36
1738676260000|2025-02-04 13:37:40|43450.8|43430.8|43455.8|43435.8|43455.8|43435.8|43450.8|43430.8|12
1738676270000|2025-02-04 13:37:50|43457.7|43437.7|43452.7|43432.7|43457.7|43437.7|43450.2|43430.2|13
1738676280000|2025-02-04 13:38:00|43450.8|43430.8|43449.7|43429.7|43450.8|43430.8|43449.7|43429.7|3
1738676290000|2025-02-04 13:38:10|43449.1|43429.1|43448.5|43428.5|43449.1|43429.1|43448.5|43428.5|4
1738676300000|2025-02-04 13:38:20|43449.1|43429.1|43446.6|43426.6|43449.1|43429.1|43446|43426|7
1738676310000|2025-02-04 13:38:30|43447.2|43427.2|43445.2|43425.2|43447.2|43427.2|43444.7|43424.7|0
1738676320000|2025-02-04 13:38:40|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|43444.1|43424.1|2
1738676330000|2025-02-04 13:38:50|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|43441.6|43421.6|6
1738676340000|2025-02-04 13:39:00|43437.2|43417.2|43440.2|43420.2|43440.2|43420.2|43437.2|43417.2|1
1738676350000|2025-02-04 13:39:10|43437.2|43417.2|43440.2|43420.2|43440.2|43420.2|43437.2|43417.2|6
1738676360000|2025-02-04 13:39:20|43438.3|43418.3|43437.2|43417.2|43438.3|43418.3|43437.2|43417.2|0
1738676370000|2025-02-04 13:39:30|43437.7|43417.7|43435.8|43415.8|43437.7|43417.7|43435.2|43415.2|3
1738676380000|2025-02-04 13:39:40|43435.2|43415.2|43435.8|43415.8|43435.8|43415.8|43435.2|43415.2|6
1738676390000|2025-02-04 13:39:50|43435.2|43415.2|43433.3|43413.3|43435.2|43415.2|43433.3|43413.3|0
1738676400000|2025-02-04 13:40:00|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|43432.7|43412.7|2
1738676410000|2025-02-04 13:40:10|43430.8|43410.8|43425.2|43405.2|43430.8|43410.8|43425.2|43405.2|10
1738676420000|2025-02-04 13:40:20|43425.8|43405.8|43425.2|43405.2|43426.4|43406.4|43425.2|43405.2|21
1738676430000|2025-02-04 13:40:30|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|43422.7|43402.7|4
1738676440000|2025-02-04 13:40:40|43420.8|43400.8|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|7
1738676450000|2025-02-04 13:40:50|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43422.7|43402.7|2
1738676460000|2025-02-04 13:41:00|43425.2|43405.2|43428.9|43408.9|43428.9|43408.9|43425.2|43405.2|9
1738676470000|2025-02-04 13:41:10|43434.4|43414.4|43436.4|43416.4|43436.4|43416.4|43434.4|43414.4|8
1738676480000|2025-02-04 13:41:20|43436.9|43416.9|43436.4|43416.4|43436.9|43416.9|43436.4|43416.4|1
1738676490000|2025-02-04 13:41:30|43434.4|43414.4|43434.4|43414.4|43434.4|43414.4|43433.9|43413.9|3
1738676500000|2025-02-04 13:41:40|43433.9|43413.9|43434.4|43414.4|43434.4|43414.4|43433.9|43413.9|0
1738676510000|2025-02-04 13:41:50|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|2
1738676520000|2025-02-04 13:42:00|43433.3|43413.3|43433.3|43413.3|43433.9|43413.9|43433.3|43413.3|0
1738676530000|2025-02-04 13:42:10|43431.4|43411.4|43433.3|43413.3|43433.3|43413.3|43431.4|43411.4|5
1738676540000|2025-02-04 13:42:20|43431.4|43411.4|43444.4|43424.4|43444.4|43424.4|43431.4|43411.4|15
1738676550000|2025-02-04 13:42:30|||||||||1
1738676560000|2025-02-04 13:42:40|43443.9|43423.9|43443.9|43423.9|43444.4|43424.4|43443.9|43423.9|0
1738676570000|2025-02-04 13:42:50|43444.4|43424.4|43444.4|43424.4|43444.4|43424.4|43443.9|43423.9|0
1738676580000|2025-02-04 13:43:00|43443.9|43423.9|43443.3|43423.3|43444.4|43424.4|43443.3|43423.3|3
1738676590000|2025-02-04 13:43:10|||||||||3
1738676600000|2025-02-04 13:43:20|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|43442.7|43422.7|1
1738676610000|2025-02-04 13:43:30|43443.3|43423.3|43443.3|43423.3|43443.3|43423.3|43442.7|43422.7|0
1738676630000|2025-02-04 13:43:50|43443.9|43423.9|43444.4|43424.4|43444.4|43424.4|43443.9|43423.9|6
1738676640000|2025-02-04 13:44:00|43446.4|43426.4|43446.4|43426.4|43446.9|43426.9|43446.4|43426.4|3
1738676650000|2025-02-04 13:44:10|43447.5|43427.5|43451.9|43431.9|43452.5|43432.5|43444.4|43424.4|4
1738676660000|2025-02-04 13:44:20|43451.4|43431.4|43453.9|43433.9|43453.9|43433.9|43451.4|43431.4|5
1738676670000|2025-02-04 13:44:30|43454.4|43434.4|43455.8|43435.8|43456.4|43436.4|43454.4|43434.4|0
1738676680000|2025-02-04 13:44:40|43455.2|43435.2|43456.4|43436.4|43456.4|43436.4|43455.2|43435.2|3
1738676700000|2025-02-04 13:45:00|43453.9|43433.9|43452.7|43432.7|43454.7|43434.7|43452.7|43432.7|7
1738676710000|2025-02-04 13:45:10|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.2|43435.2|0
1738676720000|2025-02-04 13:45:20|43456.4|43436.4|43455.8|43435.8|43456.4|43436.4|43455.8|43435.8|1
1738676730000|2025-02-04 13:45:30|43456.4|43436.4|43455.8|43435.8|43456.9|43436.9|43455.8|43435.8|1
1738676750000|2025-02-04 13:45:50|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|43453.9|43433.9|1
1738676760000|2025-02-04 13:46:00|43453.3|43433.3|43448.3|43428.3|43453.9|43433.9|43448.3|43428.3|7
1738676770000|2025-02-04 13:46:10|43445.8|43425.8|43433.5|43413.5|43445.8|43425.8|43433.5|43413.5|3
1738676780000|2025-02-04 13:46:20|43434.1|43414.1|43432.2|43412.2|43434.1|43414.1|43431.6|43411.6|1
1738676790000|2025-02-04 13:46:30|43432.8|43412.8|43444.5|43424.5|43444.5|43424.5|43432.8|43412.8|7
1738676800000|2025-02-04 13:46:40|43449.5|43429.5|43458.3|43438.3|43458.3|43438.3|43449.5|43429.5|2
1738676810000|2025-02-04 13:46:50|43458.9|43438.9|43458.9|43438.9|43461.4|43441.4|43457|43437|4
1738676820000|2025-02-04 13:47:00|43461.4|43441.4|43471.4|43451.4|43471.4|43451.4|43461.4|43441.4|3
1738676830000|2025-02-04 13:47:10|43473.3|43453.3|43477|43457|43477|43457|43473.3|43453.3|3
1738676840000|2025-02-04 13:47:20|43476.4|43456.4|43475.8|43455.8|43478.9|43458.9|43473.9|43453.9|26
1738676850000|2025-02-04 13:47:30|43475.3|43455.3|43471.4|43451.4|43475.8|43455.8|43470.3|43450.3|15
1738676860000|2025-02-04 13:47:40|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|1
1738676870000|2025-02-04 13:47:50|43468.3|43448.3|43466.4|43446.4|43468.3|43448.3|43465.8|43445.8|14
1738676880000|2025-02-04 13:48:00|43463.9|43443.9|43475.6|43455.6|43475.6|43455.6|43463.9|43443.9|17
1738676890000|2025-02-04 13:48:10|43479.5|43459.5|43488.9|43468.9|43488.9|43468.9|43479.5|43459.5|7
1738676900000|2025-02-04 13:48:20|43489.5|43469.5|43496.4|43476.4|43496.4|43476.4|43489.5|43469.5|4
1738676910000|2025-02-04 13:48:30|43495.8|43475.8|43493.3|43473.3|43495.8|43475.8|43493.3|43473.3|6
1738676920000|2025-02-04 13:48:40|43491.4|43471.4|43486.4|43466.4|43491.4|43471.4|43486.4|43466.4|9
1738676930000|2025-02-04 13:48:50|43487|43467|43488.9|43468.9|43488.9|43468.9|43486.4|43466.4|6
1738676940000|2025-02-04 13:49:00|43486.4|43466.4|43489.5|43469.5|43489.5|43469.5|43486.4|43466.4|5
1738676950000|2025-02-04 13:49:10|43488.9|43468.9|43483.9|43463.9|43488.9|43468.9|43483.9|43463.9|7
1738676960000|2025-02-04 13:49:20|43483.3|43463.3|43478.3|43458.3|43483.3|43463.3|43477.8|43457.8|4
1738676970000|2025-02-04 13:49:30|43476.4|43456.4|43473.9|43453.9|43476.4|43456.4|43473.9|43453.9|2
1738676980000|2025-02-04 13:49:40|43475.8|43455.8|43471.4|43451.4|43475.8|43455.8|43471.4|43451.4|4
1738676990000|2025-02-04 13:49:50|43470.8|43450.8|43471.4|43451.4|43471.4|43451.4|43470.8|43450.8|0
1738677000000|2025-02-04 13:50:00|43472|43452|43473.9|43453.9|43473.9|43453.9|43472|43452|4
1738677020000|2025-02-04 13:50:20|43471.4|43451.4|43471.4|43451.4|43471.4|43451.4|43470.8|43450.8|7
1738677030000|2025-02-04 13:50:30|43472.5|43452.5|43480|43460|43480|43460|43472.5|43452.5|8
1738677040000|2025-02-04 13:50:40|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|43482.5|43462.5|1
1738677050000|2025-02-04 13:50:50|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|43484.5|43464.5|0
1738677060000|2025-02-04 13:51:00|43485|43465|43501.4|43481.4|43501.4|43481.4|43485|43465|13
1738677070000|2025-02-04 13:51:10|43506.4|43486.4|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|9
1738677080000|2025-02-04 13:51:20|43511.4|43491.4|43515.8|43495.8|43515.8|43495.8|43511.4|43491.4|4
1738677090000|2025-02-04 13:51:30|43516.4|43496.4|43513.3|43493.3|43517|43497|43513.3|43493.3|17
1738677100000|2025-02-04 13:51:40|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|43515.8|43495.8|2
1738677110000|2025-02-04 13:51:50|43512|43492|43512|43492|43512|43492|43512|43492|2
1738677120000|2025-02-04 13:52:00|43511.4|43491.4|43510.3|43490.3|43511.4|43491.4|43508.9|43488.9|9
1738677130000|2025-02-04 13:52:10|43508.3|43488.3|43512|43492|43512|43492|43508.3|43488.3|7
1738677140000|2025-02-04 13:52:20|43514.5|43494.5|43521.4|43501.4|43521.4|43501.4|43514.5|43494.5|5
1738677150000|2025-02-04 13:52:30|43522|43502|43526.4|43506.4|43526.4|43506.4|43522|43502|6
1738677170000|2025-02-04 13:52:50|43528.3|43508.3|43531.4|43511.4|43531.4|43511.4|43528.3|43508.3|25
1738677180000|2025-02-04 13:53:00|43528.9|43508.9|43525.8|43505.8|43528.9|43508.9|43525.8|43505.8|9
1738677190000|2025-02-04 13:53:10|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43525.8|43505.8|3
1738677200000|2025-02-04 13:53:20|43528.9|43508.9|43523.9|43503.9|43528.9|43508.9|43523.9|43503.9|4
1738677210000|2025-02-04 13:53:30|43521.4|43501.4|43521.4|43501.4|43521.4|43501.4|43520.8|43500.8|2
1738677230000|2025-02-04 13:53:50|43515.8|43495.8|43515.8|43495.8|43516.4|43496.4|43515.8|43495.8|6
1738677240000|2025-02-04 13:54:00|43513.3|43493.3|43502.8|43482.8|43513.3|43493.3|43502.8|43482.8|5
1738677250000|2025-02-04 13:54:10|43500.3|43480.3|43495.8|43475.8|43500.3|43480.3|43495.8|43475.8|8
1738677260000|2025-02-04 13:54:20|43491.4|43471.4|43485.3|43465.3|43491.4|43471.4|43485.3|43465.3|13
1738677270000|2025-02-04 13:54:30|43481.4|43461.4|43482.5|43462.5|43482.5|43462.5|43480.8|43460.8|12
1738677280000|2025-02-04 13:54:40|43483.1|43463.1|43492|43472|43492|43472|43483.1|43463.1|10
1738677290000|2025-02-04 13:54:50|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|43491.4|43471.4|7
1738677300000|2025-02-04 13:55:00|43490.8|43470.8|43490.3|43470.3|43491.4|43471.4|43490.3|43470.3|3
1738677310000|2025-02-04 13:55:10|43488.3|43468.3|43485.8|43465.8|43488.3|43468.3|43485.8|43465.8|0
1738677320000|2025-02-04 13:55:20|43488.3|43468.3|43487.8|43467.8|43488.3|43468.3|43485.3|43465.3|2
1738677330000|2025-02-04 13:55:30|43488.3|43468.3|43488.3|43468.3|43488.3|43468.3|43487.8|43467.8|1
1738677340000|2025-02-04 13:55:40|43488.9|43468.9|43489.5|43469.5|43489.5|43469.5|43488.9|43468.9|9
1738677350000|2025-02-04 13:55:50|43490|43470|43492.6|43472.6|43492.6|43472.6|43490|43470|1
1738677360000|2025-02-04 13:56:00|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|43494.5|43474.5|2
1738677370000|2025-02-04 13:56:10|43495.1|43475.1|43495.1|43475.1|43495.1|43475.1|43494.5|43474.5|0
1738677380000|2025-02-04 13:56:20|43499.5|43479.5|43506.4|43486.4|43506.4|43486.4|43499.5|43479.5|7
1738677390000|2025-02-04 13:56:30|43505.9|43485.9|43505.9|43485.9|43506.4|43486.4|43503.9|43483.9|6
1738677400000|2025-02-04 13:56:40|43506.4|43486.4|43503.9|43483.9|43506.4|43486.4|43503.9|43483.9|2
1738677410000|2025-02-04 13:56:50|43502|43482|43500.9|43480.9|43502|43482|43498.4|43478.4|13
1738677420000|2025-02-04 13:57:00|43498.4|43478.4|43497.8|43477.8|43500.9|43480.9|43497.8|43477.8|3
1738677430000|2025-02-04 13:57:10|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|43495.9|43475.9|0
1738677440000|2025-02-04 13:57:20|43493.4|43473.4|43487.2|43467.2|43493.4|43473.4|43487.2|43467.2|9
1738677450000|2025-02-04 13:57:30|43485.3|43465.3|43485.9|43465.9|43485.9|43465.9|43482.8|43462.8|2
1738677460000|2025-02-04 13:57:40|43484.7|43464.7|43482.8|43462.8|43485.3|43465.3|43482.8|43462.8|2
1738677470000|2025-02-04 13:57:50|||||||||1
1738677480000|2025-02-04 13:58:00|43482.2|43462.2|43482.2|43462.2|43485.3|43465.3|43482.2|43462.2|4
1738677490000|2025-02-04 13:58:10|43483.4|43463.4|43482.2|43462.2|43483.4|43463.4|43482.2|43462.2|4
1738677500000|2025-02-04 13:58:20|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|43478.4|43458.4|4
1738677510000|2025-02-04 13:58:30|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|1
1738677520000|2025-02-04 13:58:40|43478.4|43458.4|43478.4|43458.4|43480.9|43460.9|43478.4|43458.4|0
1738677530000|2025-02-04 13:58:50|43478.9|43458.9|43477|43457|43478.9|43458.9|43477|43457|0
1738677540000|2025-02-04 13:59:00|43479.5|43459.5|43499.5|43479.5|43499.5|43479.5|43479.5|43459.5|7
1738677550000|2025-02-04 13:59:10|43500.1|43480.1|43499.5|43479.5|43500.1|43480.1|43499.5|43479.5|0
1738677560000|2025-02-04 13:59:20|43498.9|43478.9|43497|43477|43498.9|43478.9|43497|43477|1
1738677570000|2025-02-04 13:59:30|43499.5|43479.5|43498.9|43478.9|43500.1|43480.1|43498.9|43478.9|2
1738677580000|2025-02-04 13:59:40|43497|43477|43492.6|43472.6|43497|43477|43492.6|43472.6|6
1738677590000|2025-02-04 13:59:50|43494.5|43474.5|43495.1|43475.1|43497|43477|43494.5|43474.5|6
1738677600000|2025-02-04 14:00:00|43497|43477|43497|43477|43497|43477|43497|43477|1
1738677610000|2025-02-04 14:00:10|43492.6|43472.6|43484.5|43464.5|43492.6|43472.6|43482|43462|12
1738677620000|2025-02-04 14:00:20|43485.1|43465.1|43492.6|43472.6|43492.6|43472.6|43484.5|43464.5|2
1738677630000|2025-02-04 14:00:30|43493.1|43473.1|43495.1|43475.1|43495.1|43475.1|43493.1|43473.1|2
1738677640000|2025-02-04 14:00:40|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|43497.6|43477.6|5
1738677650000|2025-02-04 14:00:50|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|1
1738677660000|2025-02-04 14:01:00|43500.1|43480.1|43502|43482|43502|43482|43499.5|43479.5|11
1738677670000|2025-02-04 14:01:10|43501.4|43481.4|43502|43482|43502.6|43482.6|43499.5|43479.5|2
1738677680000|2025-02-04 14:01:20|43501.4|43481.4|43497.6|43477.6|43502.6|43482.6|43497.6|43477.6|10
1738677690000|2025-02-04 14:01:30|43495.9|43475.9|43489.7|43469.7|43495.9|43475.9|43489.7|43469.7|4
1738677700000|2025-02-04 14:01:40|43490.3|43470.3|43489.7|43469.7|43490.3|43470.3|43489.7|43469.7|0
1738677710000|2025-02-04 14:01:50|43487.2|43467.2|43489.7|43469.7|43489.7|43469.7|43487.2|43467.2|2
1738677720000|2025-02-04 14:02:00|43489.2|43469.2|43486.7|43466.7|43489.2|43469.2|43486.7|43466.7|8
1738677730000|2025-02-04 14:02:10|43487.2|43467.2|43481.4|43461.4|43487.2|43467.2|43481.4|43461.4|0
1738677760000|2025-02-04 14:02:40|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|43480.9|43460.9|3
1738677780000|2025-02-04 14:03:00|43481.4|43461.4|43480.3|43460.3|43481.4|43461.4|43480.3|43460.3|8
1738677800000|2025-02-04 14:03:20|43476.4|43456.4|43471.4|43451.4|43476.4|43456.4|43471.4|43451.4|21
1738677810000|2025-02-04 14:03:30|43469.5|43449.5|43475.6|43455.6|43475.6|43455.6|43469.5|43449.5|18
1738677820000|2025-02-04 14:03:40|43480.1|43460.1|43480.6|43460.6|43480.6|43460.6|43480.1|43460.1|6
1738677830000|2025-02-04 14:03:50|43481.2|43461.2|43489.5|43469.5|43492|43472|43481.2|43461.2|16
1738677840000|2025-02-04 14:04:00|43490.1|43470.1|43492.6|43472.6|43492.6|43472.6|43489.5|43469.5|4
1738677850000|2025-02-04 14:04:10|43495.1|43475.1|43500.6|43480.6|43500.6|43480.6|43495.1|43475.1|12
1738677860000|2025-02-04 14:04:20|43502.6|43482.6|43508.1|43488.1|43508.1|43488.1|43502.6|43482.6|12
1738677870000|2025-02-04 14:04:30|43508.7|43488.7|43515.1|43495.1|43515.1|43495.1|43508.7|43488.7|2
1738677880000|2025-02-04 14:04:40|43515.6|43495.6|43517.6|43497.6|43518.1|43498.1|43515.6|43495.6|9
1738677890000|2025-02-04 14:04:50|||||||||1
1738677900000|2025-02-04 14:05:00|||||||||3
1738677910000|2025-02-04 14:05:10|43517|43497|43517|43497|43517|43497|43517|43497|2
1738677920000|2025-02-04 14:05:20|43517.6|43497.6|43512.6|43492.6|43517.6|43497.6|43510.1|43490.1|17
1738677930000|2025-02-04 14:05:30|43515.1|43495.1|43517.6|43497.6|43517.6|43497.6|43512.6|43492.6|2
1738677940000|2025-02-04 14:05:40|43517|43497|43512.6|43492.6|43517.6|43497.6|43512.6|43492.6|7
1738677950000|2025-02-04 14:05:50|43507.6|43487.6|43504.5|43484.5|43507.6|43487.6|43504.5|43484.5|12
1738677960000|2025-02-04 14:06:00|43505.1|43485.1|43507|43487|43507|43487|43505.1|43485.1|0
1738677970000|2025-02-04 14:06:10|43507.6|43487.6|43504.5|43484.5|43507.6|43487.6|43504.5|43484.5|5
1738677980000|2025-02-04 14:06:20|43502.6|43482.6|43498.9|43478.9|43502.6|43482.6|43498.9|43478.9|22
1738677990000|2025-02-04 14:06:30|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|0
1738678000000|2025-02-04 14:06:40|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|43500.1|43480.1|4
1738678010000|2025-02-04 14:06:50|43499.5|43479.5|43499.5|43479.5|43500.1|43480.1|43499.5|43479.5|0
1738678020000|2025-02-04 14:07:00|43500.1|43480.1|43505.1|43485.1|43505.1|43485.1|43500.1|43480.1|4
1738678030000|2025-02-04 14:07:10|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|43507.6|43487.6|3
1738678040000|2025-02-04 14:07:20|||||||||4
1738678060000|2025-02-04 14:07:40|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|43509.5|43489.5|7
1738678070000|2025-02-04 14:07:50|43507.6|43487.6|43507|43487|43507.6|43487.6|43507|43487|3
1738678080000|2025-02-04 14:08:00|43507.6|43487.6|43509.5|43489.5|43509.5|43489.5|43507|43487|4
1738678090000|2025-02-04 14:08:10|43507.6|43487.6|43518.2|43498.2|43518.2|43498.2|43507|43487|9
1738678100000|2025-02-04 14:08:20|43522.6|43502.6|43525.7|43505.7|43525.7|43505.7|43522.6|43502.6|22
1738678110000|2025-02-04 14:08:30|43526.8|43506.8|43537|43517|43538.2|43518.2|43526.8|43506.8|26
1738678120000|2025-02-04 14:08:40|43536.5|43516.5|43526.5|43506.5|43536.5|43516.5|43525.9|43505.9|14
1738678130000|2025-02-04 14:08:50|43525.9|43505.9|43525.9|43505.9|43526.5|43506.5|43525.9|43505.9|1
1738678140000|2025-02-04 14:09:00|43526.5|43506.5|43540.7|43520.7|43540.7|43520.7|43524.5|43504.5|7
1738678150000|2025-02-04 14:09:10|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|43542.6|43522.6|2
1738678160000|2025-02-04 14:09:20|43543.2|43523.2|43551.8|43531.8|43552.9|43532.9|43543.2|43523.2|40
1738678170000|2025-02-04 14:09:30|||||||||1
1738678180000|2025-02-04 14:09:40|43551.2|43531.2|43551.2|43531.2|43551.8|43531.8|43551.2|43531.2|4
1738678190000|2025-02-04 14:09:50|43554.3|43534.3|43578.7|43558.7|43578.7|43558.7|43554.3|43534.3|44
1738678200000|2025-02-04 14:10:00|43578.2|43558.2|43563.7|43543.7|43578.2|43558.2|43563.2|43543.2|22
1738678210000|2025-02-04 14:10:10|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|3
1738678220000|2025-02-04 14:10:20|43563.7|43543.7|43563.7|43543.7|43563.7|43543.7|43561.2|43541.2|5
1738678230000|2025-02-04 14:10:30|43563.2|43543.2|43563.7|43543.7|43563.7|43543.7|43560.7|43540.7|11
1738678240000|2025-02-04 14:10:40|43566.2|43546.2|43566.8|43546.8|43566.8|43546.8|43566.2|43546.2|0
1738678250000|2025-02-04 14:10:50|43568.7|43548.7|43569.3|43549.3|43569.3|43549.3|43568.7|43548.7|8
1738678260000|2025-02-04 14:11:00|43568.7|43548.7|43568.7|43548.7|43568.7|43548.7|43566.2|43546.2|5
1738678270000|2025-02-04 14:11:10|43568.2|43548.2|43571.2|43551.2|43571.2|43551.2|43568.2|43548.2|2
1738678280000|2025-02-04 14:11:20|43571.8|43551.8|43574.9|43554.9|43574.9|43554.9|43571.2|43551.2|0
1738678290000|2025-02-04 14:11:30|43574.3|43554.3|43578.7|43558.7|43578.7|43558.7|43573.7|43553.7|4
1738678300000|2025-02-04 14:11:40|43578.2|43558.2|43578.7|43558.7|43578.7|43558.7|43578.2|43558.2|0
1738678310000|2025-02-04 14:11:50|43576.2|43556.2|43576.2|43556.2|43579.3|43559.3|43576.2|43556.2|6
1738678320000|2025-02-04 14:12:00|43579.3|43559.3|43576.8|43556.8|43579.9|43559.9|43576.8|43556.8|9
1738678330000|2025-02-04 14:12:10|43581.2|43561.2|43576.8|43556.8|43581.2|43561.2|43576.2|43556.2|9
1738678340000|2025-02-04 14:12:20|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|43578.7|43558.7|4
1738678350000|2025-02-04 14:12:30|43579.3|43559.3|43579.3|43559.3|43579.3|43559.3|43578.7|43558.7|1
1738678360000|2025-02-04 14:12:40|43578.7|43558.7|43578.2|43558.2|43579.3|43559.3|43578.2|43558.2|12
1738678370000|2025-02-04 14:12:50|43579.3|43559.3|43576.2|43556.2|43583.2|43563.2|43576.2|43556.2|33
1738678380000|2025-02-04 14:13:00|43572.6|43552.6|43556.2|43536.2|43572.6|43552.6|43556.2|43536.2|2
1738678400000|2025-02-04 14:13:20|43555.7|43535.7|43548.7|43528.7|43556.2|43536.2|43548.7|43528.7|11
1738678410000|2025-02-04 14:13:30|43548.2|43528.2|43535.7|43515.7|43548.2|43528.2|43535.7|43515.7|13
1738678420000|2025-02-04 14:13:40|43533.7|43513.7|43536.2|43516.2|43536.2|43516.2|43531.2|43511.2|8
1738678430000|2025-02-04 14:13:50|43538.7|43518.7|43541.2|43521.2|43541.2|43521.2|43538.7|43518.7|0
1738678440000|2025-02-04 14:14:00|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|2
1738678450000|2025-02-04 14:14:10|43541.2|43521.2|43542.4|43522.4|43542.4|43522.4|43539.3|43519.3|6
1738678460000|2025-02-04 14:14:20|43541.8|43521.8|43539.3|43519.3|43541.8|43521.8|43539.3|43519.3|2
1738678470000|2025-02-04 14:14:30|43541.2|43521.2|43538.7|43518.7|43541.2|43521.2|43538.7|43518.7|3
1738678480000|2025-02-04 14:14:40|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|43541.2|43521.2|4
1738678490000|2025-02-04 14:14:50|43541.8|43521.8|43541.8|43521.8|43541.8|43521.8|43541.2|43521.2|0
1738678500000|2025-02-04 14:15:00|43544.3|43524.3|43546.8|43526.8|43546.8|43526.8|43544.3|43524.3|1
1738678510000|2025-02-04 14:15:10|||||||||4
1738678520000|2025-02-04 14:15:20|43548.7|43528.7|43551.2|43531.2|43551.2|43531.2|43548.7|43528.7|5
1738678530000|2025-02-04 14:15:30|43553.7|43533.7|43551.2|43531.2|43553.7|43533.7|43551.2|43531.2|10
1738678540000|2025-02-04 14:15:40|43550.7|43530.7|43553.7|43533.7|43553.7|43533.7|43548.7|43528.7|3
1738678550000|2025-02-04 14:15:50|43556.2|43536.2|43563.7|43543.7|43563.7|43543.7|43556.2|43536.2|3
1738678570000|2025-02-04 14:16:10|43566.8|43546.8|43569.3|43549.3|43569.3|43549.3|43564.9|43544.9|27
1738678580000|2025-02-04 14:16:20|43571.2|43551.2|43582.4|43562.4|43586.8|43566.8|43571.2|43551.2|16
1738678590000|2025-02-04 14:16:30|43584.9|43564.9|43587.4|43567.4|43587.4|43567.4|43584.9|43564.9|2
1738678600000|2025-02-04 14:16:40|43587.9|43567.9|43580.4|43560.4|43588.5|43568.5|43580.4|43560.4|35
1738678610000|2025-02-04 14:16:50|43579.9|43559.9|43579.9|43559.9|43579.9|43559.9|43579.3|43559.3|2
1738678620000|2025-02-04 14:17:00|43580.5|43560.5|43582.4|43562.4|43583.5|43563.5|43580.5|43560.5|23
1738678630000|2025-02-04 14:17:10|43584.9|43564.9|43588|43568|43588|43568|43584.9|43564.9|4
1738678640000|2025-02-04 14:17:20|43589.1|43569.1|43593|43573|43593|43573|43588|43568|37
1738678650000|2025-02-04 14:17:30|43594.9|43574.9|43603|43583|43603.5|43583.5|43594.9|43574.9|16
1738678660000|2025-02-04 14:17:40|43600.5|43580.5|43589.9|43569.9|43600.5|43580.5|43589.9|43569.9|13
1738678670000|2025-02-04 14:17:50|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|43592.4|43572.4|0
1738678680000|2025-02-04 14:18:00|43594.9|43574.9|43601|43581|43603.5|43583.5|43594.9|43574.9|34
1738678690000|2025-02-04 14:18:10|43601.6|43581.6|43601.6|43581.6|43604.1|43584.1|43601.6|43581.6|6
1738678700000|2025-02-04 14:18:20|43604.1|43584.1|43619.3|43599.3|43624.9|43604.9|43604.1|43584.1|50
1738678710000|2025-02-04 14:18:30|43621.3|43601.3|43621.8|43601.8|43621.8|43601.8|43618.8|43598.8|7
1738678720000|2025-02-04 14:18:40|43619.9|43599.9|43619.9|43599.9|43622.4|43602.4|43619.9|43599.9|4
1738678740000|2025-02-04 14:19:00|43620.5|43600.5|43620.5|43600.5|43623|43603|43620.5|43600.5|8
1738678750000|2025-02-04 14:19:10|43623|43603|43623|43603|43623|43603|43623|43603|2
1738678760000|2025-02-04 14:19:20|43622.4|43602.4|43619.9|43599.9|43623|43603|43619.9|43599.9|17
1738678770000|2025-02-04 14:19:30|43617.4|43597.4|43617.4|43597.4|43617.4|43597.4|43616.8|43596.8|7
1738678780000|2025-02-04 14:19:40|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|43619.9|43599.9|2
1738678790000|2025-02-04 14:19:50|43616.8|43596.8|43619.9|43599.9|43619.9|43599.9|43616.8|43596.8|4
1738678800000|2025-02-04 14:20:00|43620.5|43600.5|43619.9|43599.9|43620.5|43600.5|43617.4|43597.4|9
1738678810000|2025-02-04 14:20:10|43618.8|43598.8|43614.9|43594.9|43618.8|43598.8|43614.9|43594.9|2
1738678820000|2025-02-04 14:20:20|43615.5|43595.5|43614.9|43594.9|43618|43598|43614.9|43594.9|4
1738678830000|2025-02-04 14:20:30|43615.5|43595.5|43623|43603|43623|43603|43615.5|43595.5|24
1738678840000|2025-02-04 14:20:40|43627.4|43607.4|43634.9|43614.9|43634.9|43614.9|43627.4|43607.4|13
1738678850000|2025-02-04 14:20:50|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|43635.5|43615.5|7
1738678860000|2025-02-04 14:21:00|43634.9|43614.9|43639.9|43619.9|43642.4|43622.4|43634.9|43614.9|15
1738678870000|2025-02-04 14:21:10|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|43640.5|43620.5|2
1738678880000|2025-02-04 14:21:20|43639.9|43619.9|43632.4|43612.4|43639.9|43619.9|43632.4|43612.4|24
1738678890000|2025-02-04 14:21:30|43634.9|43614.9|43629.3|43609.3|43634.9|43614.9|43629.3|43609.3|12
1738678910000|2025-02-04 14:21:50|43627.4|43607.4|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|1
1738678920000|2025-02-04 14:22:00|43624.9|43604.9|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|4
1738678930000|2025-02-04 14:22:10|43624.9|43604.9|43627.4|43607.4|43627.4|43607.4|43624.9|43604.9|1
1738678940000|2025-02-04 14:22:20|43630.5|43610.5|43633|43613|43633|43613|43630.5|43610.5|3
1738678950000|2025-02-04 14:22:30|43632.4|43612.4|43633|43613|43633|43613|43630.5|43610.5|2
1738678960000|2025-02-04 14:22:40|||||||||6
1738678970000|2025-02-04 14:22:50|43633.5|43613.5|43635.5|43615.5|43635.5|43615.5|43633.5|43613.5|1
1738678980000|2025-02-04 14:23:00|43636.8|43616.8|43634.9|43614.9|43636.8|43616.8|43634.9|43614.9|4
1738678990000|2025-02-04 14:23:10|43635.5|43615.5|43634.9|43614.9|43638|43618|43634.9|43614.9|4
1738679000000|2025-02-04 14:23:20|43635.5|43615.5|43635.5|43615.5|43637.4|43617.4|43635.5|43615.5|1
1738679010000|2025-02-04 14:23:30|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|4
1738679020000|2025-02-04 14:23:40|43638|43618|43635.5|43615.5|43638|43618|43634.9|43614.9|4
1738679030000|2025-02-04 14:23:50|43636|43616|43638|43618|43638|43618|43635.5|43615.5|10
1738679040000|2025-02-04 14:24:00|43639.9|43619.9|43647.4|43627.4|43647.4|43627.4|43639.9|43619.9|16
1738679050000|2025-02-04 14:24:10|43648|43628|43652.4|43632.4|43652.4|43632.4|43648|43628|10
1738679060000|2025-02-04 14:24:20|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|43650.5|43630.5|3
1738679070000|2025-02-04 14:24:30|43648.5|43628.5|43645.5|43625.5|43648.5|43628.5|43645.5|43625.5|7
1738679080000|2025-02-04 14:24:40|43644.9|43624.9|43648|43628|43648|43628|43644.9|43624.9|6
1738679090000|2025-02-04 14:24:50|43650.5|43630.5|43649.9|43629.9|43650.5|43630.5|43649.9|43629.9|16
1738679100000|2025-02-04 14:25:00|||||||||2
1738679110000|2025-02-04 14:25:10|43644.9|43624.9|43632.4|43612.4|43644.9|43624.9|43632.4|43612.4|10
1738679120000|2025-02-04 14:25:20|43629.9|43609.9|43619.3|43599.3|43629.9|43609.9|43619.3|43599.3|4
1738679130000|2025-02-04 14:25:30|43617.4|43597.4|43619.9|43599.9|43619.9|43599.9|43617.4|43597.4|2
1738679140000|2025-02-04 14:25:40|43622.4|43602.4|43627.4|43607.4|43627.4|43607.4|43622.4|43602.4|4
1738679150000|2025-02-04 14:25:50|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|43629.9|43609.9|3
1738679160000|2025-02-04 14:26:00|43630.5|43610.5|43629.9|43609.9|43630.5|43610.5|43629.9|43609.9|9
1738679190000|2025-02-04 14:26:30|43630.5|43610.5|43629.9|43609.9|43630.5|43610.5|43629.9|43609.9|1
1738679200000|2025-02-04 14:26:40|43630.5|43610.5|43629.9|43609.9|43633|43613|43629.9|43609.9|8
1738679210000|2025-02-04 14:26:50|43630.5|43610.5|43633|43613|43633|43613|43629.9|43609.9|2
1738679220000|2025-02-04 14:27:00|43639.9|43619.9|43645.5|43625.5|43645.5|43625.5|43639.9|43619.9|28
1738679230000|2025-02-04 14:27:10|43644.9|43624.9|43641.8|43621.8|43644.9|43624.9|43641.8|43621.8|10
1738679240000|2025-02-04 14:27:20|43640.7|43620.7|43638.8|43618.8|43641.8|43621.8|43638.8|43618.8|4
1738679250000|2025-02-04 14:27:30|43638|43618|43635.5|43615.5|43639.9|43619.9|43635.5|43615.5|5
1738679260000|2025-02-04 14:27:40|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|43634.9|43614.9|0
1738679270000|2025-02-04 14:27:50|43632.4|43612.4|43633.6|43613.6|43633.6|43613.6|43632.4|43612.4|5
1738679280000|2025-02-04 14:28:00|43635.5|43615.5|43651.9|43631.9|43652.4|43632.4|43635.5|43615.5|6
1738679290000|2025-02-04 14:28:10|43649.9|43629.9|43649.9|43629.9|43652.4|43632.4|43649.9|43629.9|8
1738679300000|2025-02-04 14:28:20|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|43654.9|43634.9|14
1738679310000|2025-02-04 14:28:30|43655.5|43635.5|43658|43638|43658|43638|43654.9|43634.9|5
1738679330000|2025-02-04 14:28:50|43655.5|43635.5|43666.9|43646.9|43669.9|43649.9|43655.5|43635.5|83
1738679340000|2025-02-04 14:29:00|43667.4|43647.4|43667.4|43647.4|43672.4|43652.4|43667.4|43647.4|12
1738679350000|2025-02-04 14:29:10|||||||||9
1738679360000|2025-02-04 14:29:20|43665.7|43645.7|43659.9|43639.9|43665.7|43645.7|43659.9|43639.9|11
1738679370000|2025-02-04 14:29:30|||||||||4
1738679380000|2025-02-04 14:29:40|43662.4|43642.4|43662.4|43642.4|43662.4|43642.4|43659.9|43639.9|3
1738679390000|2025-02-04 14:29:50|43659.9|43639.9|43664.9|43644.9|43664.9|43644.9|43659.9|43639.9|16
1738679400000|2025-02-04 14:30:00|43665.5|43645.5|43662.4|43642.4|43669.9|43649.9|43662.4|43642.4|16
1738679410000|2025-02-04 14:30:10|43661.9|43641.9|43654.9|43634.9|43661.9|43641.9|43649.9|43629.9|29
1738679420000|2025-02-04 14:30:20|43651.9|43631.9|43649.9|43629.9|43651.9|43631.9|43649.9|43629.9|7
1738679430000|2025-02-04 14:30:30|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|11
1738679440000|2025-02-04 14:30:40|43649.9|43629.9|43653|43633|43653|43633|43648|43628|9
1738679450000|2025-02-04 14:30:50|43649.9|43629.9|43644.9|43624.9|43649.9|43629.9|43644.9|43624.9|18
1738679460000|2025-02-04 14:31:00|43642.4|43622.4|43639.9|43619.9|43644.9|43624.9|43639.9|43619.9|10
1738679470000|2025-02-04 14:31:10|43639.4|43619.4|43634.9|43614.9|43639.4|43619.4|43634.9|43614.9|1
1738679480000|2025-02-04 14:31:20|43627.4|43607.4|43622.4|43602.4|43627.4|43607.4|43622.4|43602.4|6
1738679490000|2025-02-04 14:31:30|43623|43603|43619.4|43599.4|43623|43603|43619.4|43599.4|7
1738679500000|2025-02-04 14:31:40|43618.8|43598.8|43619.4|43599.4|43619.4|43599.4|43616.9|43596.9|10
1738679510000|2025-02-04 14:31:50|43617.4|43597.4|43622.4|43602.4|43622.4|43602.4|43617.4|43597.4|7
1738679520000|2025-02-04 14:32:00|43623|43603|43624.9|43604.9|43628|43608|43623|43603|12
1738679530000|2025-02-04 14:32:10|43623|43603|43612.4|43592.4|43623|43603|43612.4|43592.4|10
1738679540000|2025-02-04 14:32:20|43614.4|43594.4|43614.9|43594.9|43614.9|43594.9|43614.4|43594.4|6
1738679550000|2025-02-04 14:32:30|43614.4|43594.4|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|16
1738679560000|2025-02-04 14:32:40|43610.5|43590.5|43610.5|43590.5|43612.4|43592.4|43609.9|43589.9|7
1738679570000|2025-02-04 14:32:50|43612.4|43592.4|43614.9|43594.9|43614.9|43594.9|43612.4|43592.4|0
1738679580000|2025-02-04 14:33:00|43615.5|43595.5|43618|43598|43618|43598|43615.5|43595.5|2
1738679590000|2025-02-04 14:33:10|43618.6|43598.6|43618.6|43598.6|43619.1|43599.1|43618.6|43598.6|8
1738679600000|2025-02-04 14:33:20|43619.7|43599.7|43621.6|43601.6|43621.6|43601.6|43619.1|43599.1|6
1738679610000|2025-02-04 14:33:30|43621.1|43601.1|43608.6|43588.6|43621.1|43601.1|43608.6|43588.6|24
1738679620000|2025-02-04 14:33:40|43611.1|43591.1|43611.6|43591.6|43611.6|43591.6|43608.6|43588.6|13
1738679630000|2025-02-04 14:33:50|43614.1|43594.1|43631.1|43611.1|43631.1|43611.1|43614.1|43594.1|15
1738679640000|2025-02-04 14:34:00|43626.1|43606.1|43618.6|43598.6|43626.1|43606.1|43613.6|43593.6|30
1738679650000|2025-02-04 14:34:10|43619.1|43599.1|43628.6|43608.6|43631.1|43611.1|43619.1|43599.1|11
1738679660000|2025-02-04 14:34:20|43629.1|43609.1|43633.6|43613.6|43633.6|43613.6|43629.1|43609.1|18
1738679670000|2025-02-04 14:34:30|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|43631.1|43611.1|5
1738679680000|2025-02-04 14:34:40|43633|43613|43636.1|43616.1|43636.1|43616.1|43633|43613|4
1738679690000|2025-02-04 14:34:50|43636.6|43616.6|43638.6|43618.6|43638.6|43618.6|43636.6|43616.6|8
1738679700000|2025-02-04 14:35:00|43639.7|43619.7|43638.6|43618.6|43646.1|43626.1|43638.6|43618.6|12
1738679710000|2025-02-04 14:35:10|43641.1|43621.1|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|6
1738679720000|2025-02-04 14:35:20|43639.1|43619.1|43643.6|43623.6|43643.6|43623.6|43638.6|43618.6|12
1738679740000|2025-02-04 14:35:40|43646.1|43626.1|43641.1|43621.1|43646.1|43626.1|43641.1|43621.1|7
1738679750000|2025-02-04 14:35:50|43638.6|43618.6|43633.6|43613.6|43638.6|43618.6|43633.6|43613.6|15
1738679760000|2025-02-04 14:36:00|43636.6|43616.6|43639.1|43619.1|43639.1|43619.1|43636.6|43616.6|2
1738679770000|2025-02-04 14:36:10|43639.7|43619.7|43638.6|43618.6|43641.1|43621.1|43638.6|43618.6|2
1738679780000|2025-02-04 14:36:20|43636.1|43616.1|43641.1|43621.1|43641.1|43621.1|43636.1|43616.1|20
1738679790000|2025-02-04 14:36:30|43643.6|43623.6|43646.1|43626.1|43648.6|43628.6|43643.6|43623.6|11
1738679800000|2025-02-04 14:36:40|43643|43623|43638.6|43618.6|43643|43623|43633.6|43613.6|20
1738679810000|2025-02-04 14:36:50|43633.6|43613.6|43636.1|43616.1|43636.1|43616.1|43633.6|43613.6|11
1738679820000|2025-02-04 14:37:00|43631.1|43611.1|43633|43613|43633.6|43613.6|43631.1|43611.1|3
1738679830000|2025-02-04 14:37:10|43631.1|43611.1|43628.6|43608.6|43636.1|43616.1|43628.6|43608.6|10
1738679840000|2025-02-04 14:37:20|43628|43608|43623.6|43603.6|43628.6|43608.6|43623.6|43603.6|7
1738679850000|2025-02-04 14:37:30|43625.5|43605.5|43631.1|43611.1|43631.1|43611.1|43625.5|43605.5|6
1738679860000|2025-02-04 14:37:40|43631.6|43611.6|43620.5|43600.5|43636.1|43616.1|43618.6|43598.6|39
1738679870000|2025-02-04 14:37:50|43621.1|43601.1|43626.6|43606.6|43626.6|43606.6|43621.1|43601.1|2
1738679880000|2025-02-04 14:38:00|43627.2|43607.2|43628.6|43608.6|43633.6|43613.6|43627.2|43607.2|13
1738679890000|2025-02-04 14:38:10|43629.1|43609.1|43631.1|43611.1|43633.6|43613.6|43628.6|43608.6|4
1738679900000|2025-02-04 14:38:20|43631.6|43611.6|43633.6|43613.6|43633.6|43613.6|43631.1|43611.1|0
1738679910000|2025-02-04 14:38:30|43634.1|43614.1|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|11
1738679920000|2025-02-04 14:38:40|43631.1|43611.1|43631.1|43611.1|43634.1|43614.1|43631.1|43611.1|6
1738679930000|2025-02-04 14:38:50|43628.6|43608.6|43617.5|43597.5|43628.6|43608.6|43615.5|43595.5|104
1738679940000|2025-02-04 14:39:00|43618|43598|43623.6|43603.6|43623.6|43603.6|43615|43595|11
1738679950000|2025-02-04 14:39:10|43624.2|43604.2|43627.5|43607.5|43630|43610|43623.6|43603.6|0
1738679960000|2025-02-04 14:39:20|43630|43610|43625.5|43605.5|43630|43610|43625.5|43605.5|7
1738679970000|2025-02-04 14:39:30|43625|43605|43625|43605|43625|43605|43625|43605|0
1738679980000|2025-02-04 14:39:40|43622.5|43602.5|43625|43605|43625|43605|43622.5|43602.5|4
1738679990000|2025-02-04 14:39:50|43627.5|43607.5|43627.5|43607.5|43627.5|43607.5|43625|43605|1
1738680000000|2025-02-04 14:40:00|43628|43608|43635.5|43615.5|43641.1|43621.1|43628|43608|42
1738680010000|2025-02-04 14:40:10|43636.1|43616.1|43638.6|43618.6|43638.6|43618.6|43635.5|43615.5|3
1738680020000|2025-02-04 14:40:20|43641.1|43621.1|43640|43620|43646.1|43626.1|43640|43620|21
1738680030000|2025-02-04 14:40:30|43642.5|43622.5|43650|43630|43652.5|43632.5|43642.5|43622.5|11
1738680040000|2025-02-04 14:40:40|43649.4|43629.4|43642.5|43622.5|43649.4|43629.4|43642.5|43622.5|1
1738680050000|2025-02-04 14:40:50|43645|43625|43640|43620|43645|43625|43640|43620|6
1738680060000|2025-02-04 14:41:00|43637.5|43617.5|43637.5|43617.5|43637.5|43617.5|43636.9|43616.9|1
1738680070000|2025-02-04 14:41:10|43640|43620|43630.5|43610.5|43640|43620|43630|43610|4
1738680080000|2025-02-04 14:41:20|||||||||1
1738680090000|2025-02-04 14:41:30|43633|43613|43630.5|43610.5|43633|43613|43630|43610|0
1738680100000|2025-02-04 14:41:40|43635|43615|43647.5|43627.5|43647.5|43627.5|43635|43615|5
1738680110000|2025-02-04 14:41:50|43650|43630|43652.5|43632.5|43652.5|43632.5|43650|43630|8
1738680120000|2025-02-04 14:42:00|43651.9|43631.9|43650|43630|43651.9|43631.9|43647.5|43627.5|8
1738680130000|2025-02-04 14:42:10|43650.5|43630.5|43650|43630|43652.5|43632.5|43650|43630|5
1738680140000|2025-02-04 14:42:20|43651.9|43631.9|43650|43630|43652.5|43632.5|43650|43630|7
1738680150000|2025-02-04 14:42:30|43647.5|43627.5|43650|43630|43650|43630|43647.5|43627.5|14
1738680160000|2025-02-04 14:42:40|43650.5|43630.5|43653|43633|43653|43633|43650.5|43630.5|3
1738680170000|2025-02-04 14:42:50|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|43653.6|43633.6|2
1738680180000|2025-02-04 14:43:00|43653|43633|43661.1|43641.1|43663.6|43643.6|43653|43633|16
1738680190000|2025-02-04 14:43:10|43661.7|43641.7|43672.5|43652.5|43672.5|43652.5|43661.7|43641.7|14
1738680200000|2025-02-04 14:43:20|43675|43655|43675|43655|43675|43655|43675|43655|4
1738680210000|2025-02-04 14:43:30|43677.5|43657.5|43678|43658|43680.5|43660.5|43677.5|43657.5|18
1738680220000|2025-02-04 14:43:40|43678.6|43658.6|43681.1|43661.1|43681.1|43661.1|43678|43658|3
1738680230000|2025-02-04 14:43:50|43683|43663|43691.1|43671.1|43691.1|43671.1|43683|43663|58
1738680240000|2025-02-04 14:44:00|43693|43673|43683|43663|43693|43673|43683|43663|6
1738680250000|2025-02-04 14:44:10|43682.5|43662.5|43670.5|43650.5|43682.5|43662.5|43668|43648|11
1738680260000|2025-02-04 14:44:20|43675.5|43655.5|43684.2|43664.2|43684.2|43664.2|43675.5|43655.5|40
1738680270000|2025-02-04 14:44:30|||||||||15
1738680280000|2025-02-04 14:44:40|43684.7|43664.7|43694.2|43674.2|43696.7|43676.7|43684.2|43664.2|20
1738680290000|2025-02-04 14:44:50|43696.1|43676.1|43691.7|43671.7|43696.7|43676.7|43691.7|43671.7|5
1738680300000|2025-02-04 14:45:00|43692.2|43672.2|43694.2|43674.2|43694.2|43674.2|43692.2|43672.2|30
1738680310000|2025-02-04 14:45:10|43693|43673|43683.6|43663.6|43693|43673|43683.6|43663.6|31
1738680320000|2025-02-04 14:45:20|43684.2|43664.2|43699.2|43679.2|43699.2|43679.2|43683.6|43663.6|16
1738680330000|2025-02-04 14:45:30|43703|43683|43706.1|43686.1|43706.1|43686.1|43703|43683|11
1738680340000|2025-02-04 14:45:40|43707.2|43687.2|43753.6|43733.6|43753.6|43733.6|43707.2|43687.2|67
1738680350000|2025-02-04 14:45:50|43751.7|43731.7|43736.7|43716.7|43753.6|43733.6|43736.1|43716.1|35
1738680360000|2025-02-04 14:46:00|43736.1|43716.1|43731.1|43711.1|43750|43730|43731.1|43711.1|65
1738680370000|2025-02-04 14:46:10|43726.1|43706.1|43726.1|43706.1|43728.6|43708.6|43726.1|43706.1|14
1738680380000|2025-02-04 14:46:20|43726.7|43706.7|43726.7|43706.7|43726.7|43706.7|43724.2|43704.2|12
1738680390000|2025-02-04 14:46:30|43729.2|43709.2|43723.6|43703.6|43733.6|43713.6|43723.6|43703.6|9
1738680400000|2025-02-04 14:46:40|43724.2|43704.2|43725.5|43705.5|43726.7|43706.7|43724.2|43704.2|14
1738680410000|2025-02-04 14:46:50|43723.6|43703.6|43727.2|43707.2|43727.2|43707.2|43723.6|43703.6|6
1738680420000|2025-02-04 14:47:00|43729.2|43709.2|43733.6|43713.6|43733.6|43713.6|43729.2|43709.2|7
1738680430000|2025-02-04 14:47:10|43733|43713|43726.1|43706.1|43733.6|43713.6|43726.1|43706.1|9
1738680440000|2025-02-04 14:47:20|43725.5|43705.5|43721.1|43701.1|43726.1|43706.1|43721.1|43701.1|3
1738680450000|2025-02-04 14:47:30|43720.5|43700.5|43715.5|43695.5|43720.5|43700.5|43715.5|43695.5|9
1738680460000|2025-02-04 14:47:40|43716.1|43696.1|43721.7|43701.7|43721.7|43701.7|43716.1|43696.1|5
1738680470000|2025-02-04 14:47:50|43722.2|43702.2|43721.7|43701.7|43726.1|43706.1|43721.7|43701.7|4
1738680480000|2025-02-04 14:48:00|43724.2|43704.2|43721.1|43701.1|43726.1|43706.1|43721.1|43701.1|3
1738680490000|2025-02-04 14:48:10|43721.7|43701.7|43726.7|43706.7|43726.7|43706.7|43721.7|43701.7|12
1738680500000|2025-02-04 14:48:20|43729.2|43709.2|43736.1|43716.1|43736.1|43716.1|43729.2|43709.2|18
1738680510000|2025-02-04 14:48:30|43736.7|43716.7|43733.6|43713.6|43736.7|43716.7|43731.1|43711.1|30
1738680520000|2025-02-04 14:48:40|43731.1|43711.1|43735.5|43715.5|43738.6|43718.6|43731.1|43711.1|27
1738680530000|2025-02-04 14:48:50|43734.4|43714.4|43728|43708|43734.4|43714.4|43728|43708|10
1738680540000|2025-02-04 14:49:00|43727.5|43707.5|43720|43700|43727.5|43707.5|43719.4|43699.4|24
1738680550000|2025-02-04 14:49:10|43721.1|43701.1|43723|43703|43725.5|43705.5|43721.1|43701.1|6
1738680560000|2025-02-04 14:49:20|43727.5|43707.5|43725|43705|43727.5|43707.5|43725|43705|3
1738680570000|2025-02-04 14:49:30|43725.5|43705.5|43730|43710|43730|43710|43725|43705|5
1738680580000|2025-02-04 14:49:40|43731.7|43711.7|43738.6|43718.6|43741.7|43721.7|43731.7|43711.7|29
1738680590000|2025-02-04 14:49:50|43739.2|43719.2|43743.1|43723.1|43743.1|43723.1|43738.6|43718.6|8
1738680600000|2025-02-04 14:50:00|43743.6|43723.6|43746.1|43726.1|43748.6|43728.6|43743.6|43723.6|17
1738680610000|2025-02-04 14:50:10|43746.7|43726.7|43746.1|43726.1|43748.6|43728.6|43746.1|43726.1|6
1738680620000|2025-02-04 14:50:20|43748.6|43728.6|43748.6|43728.6|43751.1|43731.1|43746.1|43726.1|8
1738680630000|2025-02-04 14:50:30|43749.2|43729.2|43762.8|43742.8|43762.8|43742.8|43749.2|43729.2|15
1738680640000|2025-02-04 14:50:40|43762.3|43742.3|43756.1|43736.1|43764.2|43744.2|43753.6|43733.6|11
1738680650000|2025-02-04 14:50:50|43756.7|43736.7|43756.1|43736.1|43756.7|43736.7|43756.1|43736.1|0
1738680660000|2025-02-04 14:51:00|43755.6|43735.6|43761.1|43741.1|43761.1|43741.1|43755.6|43735.6|9
1738680670000|2025-02-04 14:51:10|43761.7|43741.7|43746.1|43726.1|43764.2|43744.2|43746.1|43726.1|7
1738680680000|2025-02-04 14:51:20|43745.6|43725.6|43746.1|43726.1|43746.7|43726.7|43745.6|43725.6|11
1738680690000|2025-02-04 14:51:30|43746.7|43726.7|43749.2|43729.2|43749.2|43729.2|43746.7|43726.7|8
1738680700000|2025-02-04 14:51:40|43746.7|43726.7|43751.7|43731.7|43751.7|43731.7|43746.7|43726.7|11
1738680710000|2025-02-04 14:51:50|43751.1|43731.1|43751.7|43731.7|43751.7|43731.7|43751.1|43731.1|9
1738680720000|2025-02-04 14:52:00|43756.1|43736.1|43758.6|43738.6|43761.1|43741.1|43756.1|43736.1|22
1738680730000|2025-02-04 14:52:10|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|43758.1|43738.1|4
1738680750000|2025-02-04 14:52:30|43758.6|43738.6|43761.1|43741.1|43761.1|43741.1|43758.6|43738.6|5
1738680760000|2025-02-04 14:52:40|43761.7|43741.7|43761.7|43741.7|43762.3|43742.3|43761.7|43741.7|10
1738680770000|2025-02-04 14:52:50|43762.3|43742.3|43767.3|43747.3|43767.3|43747.3|43762.3|43742.3|4
1738680780000|2025-02-04 14:53:00|43764.8|43744.8|43774.2|43754.2|43775.3|43755.3|43764.8|43744.8|29
1738680790000|2025-02-04 14:53:10|43775.3|43755.3|43774.2|43754.2|43779.2|43759.2|43774.2|43754.2|15
1738680800000|2025-02-04 14:53:20|43776.1|43756.1|43786.1|43766.1|43786.1|43766.1|43773.6|43753.6|34
1738680810000|2025-02-04 14:53:30|43788.6|43768.6|43786.7|43766.7|43788.6|43768.6|43783.6|43763.6|10
1738680820000|2025-02-04 14:53:40|43786.1|43766.1|43778.6|43758.6|43786.1|43766.1|43778.6|43758.6|11
1738680830000|2025-02-04 14:53:50|43781.1|43761.1|43782.3|43762.3|43784.2|43764.2|43779.8|43759.8|19
1738680840000|2025-02-04 14:54:00|43784.2|43764.2|43786.7|43766.7|43787.3|43767.3|43779.2|43759.2|23
1738680850000|2025-02-04 14:54:10|43787.3|43767.3|43784.2|43764.2|43789.2|43769.2|43784.2|43764.2|8
1738680860000|2025-02-04 14:54:20|43781.7|43761.7|43781.7|43761.7|43784.2|43764.2|43781.7|43761.7|14
1738680870000|2025-02-04 14:54:30|43781.1|43761.1|43784.2|43764.2|43786.1|43766.1|43779.2|43759.2|21
1738680880000|2025-02-04 14:54:40|43781.7|43761.7|43784.2|43764.2|43784.2|43764.2|43781.7|43761.7|3
1738680890000|2025-02-04 14:54:50|43783.6|43763.6|43784.2|43764.2|43786.7|43766.7|43783.6|43763.6|11
1738680900000|2025-02-04 14:55:00|43781.7|43761.7|43776.1|43756.1|43781.7|43761.7|43776.1|43756.1|26
1738680910000|2025-02-04 14:55:10|43775.6|43755.6|43761.1|43741.1|43775.6|43755.6|43761.1|43741.1|10
1738680920000|2025-02-04 14:55:20|43758.6|43738.6|43756.7|43736.7|43758.6|43738.6|43756.1|43736.1|6
1738680930000|2025-02-04 14:55:30|43757.3|43737.3|43756.7|43736.7|43759.2|43739.2|43756.7|43736.7|0
1738680940000|2025-02-04 14:55:40|43757.3|43737.3|43767.3|43747.3|43767.3|43747.3|43756.7|43736.7|14
1738680950000|2025-02-04 14:55:50|43769.8|43749.8|43774.2|43754.2|43776.7|43756.7|43767.3|43747.3|12
1738680960000|2025-02-04 14:56:00|43774.8|43754.8|43779.8|43759.8|43779.8|43759.8|43774.2|43754.2|11
1738680970000|2025-02-04 14:56:10|43780.3|43760.3|43778.6|43758.6|43781.7|43761.7|43778.6|43758.6|8
1738680980000|2025-02-04 14:56:20|43778.1|43758.1|43776.1|43756.1|43778.1|43758.1|43776.1|43756.1|3
1738680990000|2025-02-04 14:56:30|43769.2|43749.2|43777.3|43757.3|43777.3|43757.3|43769.2|43749.2|18
1738681000000|2025-02-04 14:56:40|43777.8|43757.8|43779.8|43759.8|43779.8|43759.8|43777.3|43757.3|7
1738681010000|2025-02-04 14:56:50|43777.3|43757.3|43777.3|43757.3|43779.8|43759.8|43777.3|43757.3|3
1738681020000|2025-02-04 14:57:00|43777.8|43757.8|43784.2|43764.2|43790.6|43770.6|43777.8|43757.8|43
1738681030000|2025-02-04 14:57:10|43781.1|43761.1|43756.7|43736.7|43781.1|43761.1|43756.7|43736.7|15
1738681040000|2025-02-04 14:57:20|||||||||8
1738681050000|2025-02-04 14:57:30|43756.1|43736.1|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|2
1738681060000|2025-02-04 14:57:40|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|43756.1|43736.1|5
1738681070000|2025-02-04 14:57:50|43756.7|43736.7|43773.6|43753.6|43774.2|43754.2|43756.1|43736.1|53
1738681080000|2025-02-04 14:58:00|43770.6|43750.6|43751.7|43731.7|43770.6|43750.6|43743.6|43723.6|40
1738681090000|2025-02-04 14:58:10|43751.1|43731.1|43757.3|43737.3|43757.3|43737.3|43751.1|43731.1|11
1738681100000|2025-02-04 14:58:20|43756.7|43736.7|43754.8|43734.8|43757.3|43737.3|43754.2|43734.2|15
1738681110000|2025-02-04 14:58:30|43754.2|43734.2|43755|43735|43757.5|43737.5|43754.2|43734.2|42
1738681120000|2025-02-04 14:58:40|43758.9|43738.9|43765|43745|43765|43745|43758.9|43738.9|26
1738681130000|2025-02-04 14:58:50|43764.4|43744.4|43760|43740|43764.4|43744.4|43757.5|43737.5|17
1738681140000|2025-02-04 14:59:00|43759.4|43739.4|43752.5|43732.5|43759.4|43739.4|43752.5|43732.5|3
1738681150000|2025-02-04 14:59:10|43751.9|43731.9|43740|43720|43751.9|43731.9|43735|43715|29
1738681160000|2025-02-04 14:59:20|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|43738.1|43718.1|1
1738681170000|2025-02-04 14:59:30|43740.6|43720.6|43738.1|43718.1|43740.6|43720.6|43738.1|43718.1|13
1738681190000|2025-02-04 14:59:50|43740.6|43720.6|43742.5|43722.5|43743.1|43723.1|43740.6|43720.6|13
1738681200000|2025-02-04 15:00:00|43745|43725|43760|43740|43785|43765|43745|43725|99
1738681210000|2025-02-04 15:00:10|43760.6|43740.6|43780|43760|43785.6|43765.6|43760|43740|15
1738681220000|2025-02-04 15:00:20|43778.1|43758.1|43772.5|43752.5|43780.6|43760.6|43772.5|43752.5|18
1738681230000|2025-02-04 15:00:30|43770|43750|43762.5|43742.5|43770.6|43750.6|43762.5|43742.5|12
1738681240000|2025-02-04 15:00:40|43762|43742|43762|43742|43762|43742|43762|43742|8
1738681250000|2025-02-04 15:00:50|43762.5|43742.5|43757.5|43737.5|43764.5|43744.5|43755|43735|31
1738681260000|2025-02-04 15:01:00|43762|43742|43750.6|43730.6|43762|43742|43750|43730|24
1738681270000|2025-02-04 15:01:10|43750|43730|43740.6|43720.6|43750|43730|43738.1|43718.1|8
1738681280000|2025-02-04 15:01:20|43740|43720|43735|43715|43740|43720|43732.5|43712.5|9
1738681290000|2025-02-04 15:01:30|43735.6|43715.6|43727.5|43707.5|43735.6|43715.6|43727.5|43707.5|7
1738681300000|2025-02-04 15:01:40|43725|43705|43731.2|43711.2|43731.2|43711.2|43723.1|43703.1|35
1738681310000|2025-02-04 15:01:50|43733.1|43713.1|43732|43712|43733.1|43713.1|43730|43710|9
1738681320000|2025-02-04 15:02:00|43729.5|43709.5|43730.8|43710.8|43738.9|43718.9|43729.5|43709.5|18
1738681330000|2025-02-04 15:02:10|43731.4|43711.4|43733.9|43713.9|43733.9|43713.9|43731.4|43711.4|13
1738681340000|2025-02-04 15:02:20|43735|43715|43738.9|43718.9|43742|43722|43735|43715|14
1738681350000|2025-02-04 15:02:30|43738.3|43718.3|43741.4|43721.4|43741.4|43721.4|43733.9|43713.9|9
1738681360000|2025-02-04 15:02:40|43742|43722|43763.3|43743.3|43763.9|43743.9|43742|43722|26
1738681370000|2025-02-04 15:02:50|43761.4|43741.4|43763.9|43743.9|43766.4|43746.4|43758.9|43738.9|6
1738681380000|2025-02-04 15:03:00|43763.3|43743.3|43776.4|43756.4|43778.9|43758.9|43763.3|43743.3|33
1738681390000|2025-02-04 15:03:10|43778.3|43758.3|43771.4|43751.4|43778.9|43758.9|43771.4|43751.4|27
1738681400000|2025-02-04 15:03:20|43772|43752|43775.8|43755.8|43775.8|43755.8|43771.4|43751.4|9
1738681410000|2025-02-04 15:03:30|43776.4|43756.4|43771.4|43751.4|43781.4|43761.4|43771.4|43751.4|17
1738681420000|2025-02-04 15:03:40|43768.9|43748.9|43763.9|43743.9|43768.9|43748.9|43762|43742|5
1738681430000|2025-02-04 15:03:50|43758.9|43738.9|43766.4|43746.4|43766.4|43746.4|43758.9|43738.9|3
1738681440000|2025-02-04 15:04:00|43771.4|43751.4|43768.3|43748.3|43771.4|43751.4|43763.9|43743.9|8
1738681450000|2025-02-04 15:04:10|43770.8|43750.8|43777.5|43757.5|43779.5|43759.5|43770.8|43750.8|44
1738681460000|2025-02-04 15:04:20|43778.1|43758.1|43780|43760|43780|43760|43777.5|43757.5|0
1738681470000|2025-02-04 15:04:30|43782.5|43762.5|43789.5|43769.5|43789.5|43769.5|43782.5|43762.5|6
1738681480000|2025-02-04 15:04:40|43790|43770|43790|43770|43793.1|43773.1|43789.5|43769.5|9
1738681490000|2025-02-04 15:04:50|43788.9|43768.9|43787.5|43767.5|43790|43770|43785|43765|6
1738681500000|2025-02-04 15:05:00|43785|43765|43790|43770|43790|43770|43785|43765|6
1738681510000|2025-02-04 15:05:10|43790.6|43770.6|43787.5|43767.5|43792.5|43772.5|43787.5|43767.5|6
1738681520000|2025-02-04 15:05:20|43788.1|43768.1|43785|43765|43790|43770|43785|43765|10
1738681530000|2025-02-04 15:05:30|43784.5|43764.5|43777.5|43757.5|43785|43765|43772.5|43752.5|8
1738681540000|2025-02-04 15:05:40|43777|43757|43772.5|43752.5|43777.5|43757.5|43772.5|43752.5|11
1738681550000|2025-02-04 15:05:50|43772|43752|43765|43745|43772|43752|43765|43745|4
1738681560000|2025-02-04 15:06:00|43764.5|43744.5|43762.5|43742.5|43764.5|43744.5|43762.5|43742.5|6
1738681570000|2025-02-04 15:06:10|43762|43742|43762.5|43742.5|43762.5|43742.5|43762|43742|4
1738681580000|2025-02-04 15:06:20|43765|43745|43786.7|43766.7|43788.7|43768.7|43765|43745|41
1738681590000|2025-02-04 15:06:30|43788.7|43768.7|43775|43755|43788.7|43768.7|43772.5|43752.5|70
1738681600000|2025-02-04 15:06:40|43777.5|43757.5|43783.1|43763.1|43783.1|43763.1|43777.5|43757.5|9
1738681610000|2025-02-04 15:06:50|43785|43765|43777.5|43757.5|43785|43765|43777.5|43757.5|1
1738681620000|2025-02-04 15:07:00|43780.6|43760.6|43780.6|43760.6|43780.6|43760.6|43780|43760|5
1738681630000|2025-02-04 15:07:10|43780|43760|43785|43765|43788.7|43768.7|43780|43760|23
1738681640000|2025-02-04 15:07:20|43784.5|43764.5|43777.5|43757.5|43784.5|43764.5|43775|43755|12
1738681650000|2025-02-04 15:07:30|43780|43760|43777.5|43757.5|43782.5|43762.5|43777.5|43757.5|3
1738681660000|2025-02-04 15:07:40|43778.1|43758.1|43780.6|43760.6|43780.6|43760.6|43777.5|43757.5|6
1738681670000|2025-02-04 15:07:50|43782.5|43762.5|43780.6|43760.6|43782.5|43762.5|43780.6|43760.6|0
1738681680000|2025-02-04 15:08:00|43781.2|43761.2|43787.5|43767.5|43787.5|43767.5|43781.2|43761.2|4
1738681690000|2025-02-04 15:08:10|43788.1|43768.1|43785.6|43765.6|43790|43770|43785|43765|1
1738681700000|2025-02-04 15:08:20|43785|43765|43787.5|43767.5|43788.1|43768.1|43785|43765|4
1738681710000|2025-02-04 15:08:30|43788.1|43768.1|43794.2|43774.2|43794.2|43774.2|43788.1|43768.1|37
1738681720000|2025-02-04 15:08:40|43792.3|43772.3|43788.7|43768.7|43792.3|43772.3|43788.7|43768.7|16
1738681730000|2025-02-04 15:08:50|||||||||1
1738681740000|2025-02-04 15:09:00|43791.2|43771.2|43783.7|43763.7|43791.2|43771.2|43783.7|43763.7|21
1738681750000|2025-02-04 15:09:10|43783.1|43763.1|43786.2|43766.2|43786.2|43766.2|43781.2|43761.2|0
1738681760000|2025-02-04 15:09:20|43785.6|43765.6|43773.7|43753.7|43785.6|43765.6|43773.7|43753.7|5
1738681770000|2025-02-04 15:09:30|43771.2|43751.2|43776.2|43756.2|43778.1|43758.1|43771.2|43751.2|3
1738681780000|2025-02-04 15:09:40|43773.7|43753.7|43768.1|43748.1|43773.7|43753.7|43765.6|43745.6|10
1738681790000|2025-02-04 15:09:50|43767.5|43747.5|43768.1|43748.1|43768.1|43748.1|43765.6|43745.6|5
1738681800000|2025-02-04 15:10:00|43765.6|43745.6|43768.7|43748.7|43771.2|43751.2|43765.6|43745.6|3
1738681810000|2025-02-04 15:10:10|43769.2|43749.2|43766.2|43746.2|43769.2|43749.2|43766.2|43746.2|2
1738681820000|2025-02-04 15:10:20|43766.7|43746.7|43766.7|43746.7|43766.7|43746.7|43766.2|43746.2|3
1738681830000|2025-02-04 15:10:30|43766.2|43746.2|43770.6|43750.6|43770.6|43750.6|43766.2|43746.2|1
1738681840000|2025-02-04 15:10:40|43768.1|43748.1|43766.2|43746.2|43770.6|43750.6|43766.2|43746.2|1
1738681850000|2025-02-04 15:10:50|43765.6|43745.6|43755|43735|43766.7|43746.7|43750|43730|16
1738681860000|2025-02-04 15:11:00|43752.5|43732.5|43740|43720|43755.6|43735.6|43740|43720|19
1738681870000|2025-02-04 15:11:10|43739.5|43719.5|43725.1|43705.1|43739.5|43719.5|43724.5|43704.5|11
1738681880000|2025-02-04 15:11:20|43727.6|43707.6|43734.2|43714.2|43734.2|43714.2|43725.6|43705.6|5
1738681890000|2025-02-04 15:11:30|43733.7|43713.7|43742.6|43722.6|43745.1|43725.1|43733.7|43713.7|6
1738681900000|2025-02-04 15:11:40|43740.1|43720.1|43742.6|43722.6|43742.6|43722.6|43740.1|43720.1|1
1738681910000|2025-02-04 15:11:50|43743.1|43723.1|43740.1|43720.1|43745.1|43725.1|43740.1|43720.1|8
1738681920000|2025-02-04 15:12:00|43742.6|43722.6|43745.1|43725.1|43745.1|43725.1|43742.6|43722.6|6
1738681930000|2025-02-04 15:12:10|43747.6|43727.6|43745.1|43725.1|43749.5|43729.5|43742.6|43722.6|7
1738681940000|2025-02-04 15:12:20|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742|43722|1
1738681950000|2025-02-04 15:12:30|43742|43722|43740.1|43720.1|43742|43722|43738.1|43718.1|7
1738681960000|2025-02-04 15:12:40|43737.6|43717.6|43746.5|43726.5|43746.5|43726.5|43735.1|43715.1|33
1738681970000|2025-02-04 15:12:50|43754.3|43734.3|43735.1|43715.1|43760.1|43740.1|43725.1|43705.1|80
1738681980000|2025-02-04 15:13:00|43737|43717|43745.1|43725.1|43745.1|43725.1|43737|43717|5
1738681990000|2025-02-04 15:13:10|43745.6|43725.6|43750.1|43730.1|43755.1|43735.1|43745.6|43725.6|11
1738682000000|2025-02-04 15:13:20|43755.1|43735.1|43755.1|43735.1|43757.6|43737.6|43752.6|43732.6|10
1738682010000|2025-02-04 15:13:30|43753.1|43733.1|43750.6|43730.6|43755.1|43735.1|43750.6|43730.6|13
1738682020000|2025-02-04 15:13:40|43752.6|43732.6|43752.6|43732.6|43753.1|43733.1|43750.1|43730.1|1
1738682030000|2025-02-04 15:13:50|43755.1|43735.1|43760.1|43740.1|43760.1|43740.1|43755.1|43735.1|6
1738682040000|2025-02-04 15:14:00|43760.6|43740.6|43750.1|43730.1|43762.6|43742.6|43747.6|43727.6|29
1738682050000|2025-02-04 15:14:10|43752.6|43732.6|43751.4|43731.4|43758.1|43738.1|43751.4|43731.4|15
1738682060000|2025-02-04 15:14:20|43752.6|43732.6|43757.6|43737.6|43767.6|43747.6|43752.6|43732.6|13
1738682070000|2025-02-04 15:14:30|43757|43737|43747.6|43727.6|43757|43737|43747.6|43727.6|7
1738682080000|2025-02-04 15:14:40|43747|43727|43747.6|43727.6|43750.1|43730.1|43745.1|43725.1|4
1738682090000|2025-02-04 15:14:50|43747|43727|43752.6|43732.6|43752.6|43732.6|43745.1|43725.1|5
1738682100000|2025-02-04 15:15:00|43753.1|43733.1|43760.1|43740.1|43760.1|43740.1|43753.1|43733.1|5
1738682110000|2025-02-04 15:15:10|43762.6|43742.6|43765.1|43745.1|43765.1|43745.1|43762.6|43742.6|8
1738682120000|2025-02-04 15:15:20|43766.2|43746.2|43767.6|43747.6|43770.1|43750.1|43766.2|43746.2|2
1738682130000|2025-02-04 15:15:30|43770.1|43750.1|43767.6|43747.6|43772.6|43752.6|43767.6|43747.6|2
1738682140000|2025-02-04 15:15:40|43767|43747|43750.1|43730.1|43767|43747|43750.1|43730.1|13
1738682150000|2025-02-04 15:15:50|43752.6|43732.6|43752.6|43732.6|43752.6|43732.6|43752|43732|6
1738682160000|2025-02-04 15:16:00|43753.1|43733.1|43755.1|43735.1|43755.1|43735.1|43752|43732|1
1738682170000|2025-02-04 15:16:10|43752.6|43732.6|43747.6|43727.6|43752.6|43732.6|43747.6|43727.6|9
1738682180000|2025-02-04 15:16:20|43750.1|43730.1|43757.6|43737.6|43760.1|43740.1|43750.1|43730.1|6
1738682190000|2025-02-04 15:16:30|43758.1|43738.1|43755.1|43735.1|43760.1|43740.1|43755.1|43735.1|1
1738682210000|2025-02-04 15:16:50|43755.6|43735.6|43755.1|43735.1|43757.6|43737.6|43755.1|43735.1|3
1738682220000|2025-02-04 15:17:00|43755.6|43735.6|43757.6|43737.6|43757.6|43737.6|43755.1|43735.1|7
1738682230000|2025-02-04 15:17:10|43760.1|43740.1|43757.6|43737.6|43760.1|43740.1|43757.6|43737.6|1
1738682240000|2025-02-04 15:17:20|43760.1|43740.1|43759.5|43739.5|43760.1|43740.1|43755.1|43735.1|10
1738682250000|2025-02-04 15:17:30|43757.6|43737.6|43755.6|43735.6|43760.1|43740.1|43755.1|43735.1|4
1738682260000|2025-02-04 15:17:40|43755.1|43735.1|43755.1|43735.1|43755.6|43735.6|43755.1|43735.1|1
1738682270000|2025-02-04 15:17:50|43755.6|43735.6|43755.1|43735.1|43756.2|43736.2|43755.1|43735.1|0
1738682280000|2025-02-04 15:18:00|43752.6|43732.6|43755.1|43735.1|43755.1|43735.1|43752.6|43732.6|12
1738682290000|2025-02-04 15:18:10|43757.6|43737.6|43760.1|43740.1|43760.1|43740.1|43755.1|43735.1|13
1738682300000|2025-02-04 15:18:20|43762.6|43742.6|43775.1|43755.1|43775.6|43755.6|43762.6|43742.6|24
1738682310000|2025-02-04 15:18:30|43775.6|43755.6|43777.6|43757.6|43777.6|43757.6|43775.6|43755.6|1
1738682320000|2025-02-04 15:18:40|43778.1|43758.1|43782|43762|43782|43762|43778.1|43758.1|11
1738682330000|2025-02-04 15:18:50|43784.5|43764.5|43787.6|43767.6|43787.6|43767.6|43784.5|43764.5|4
1738682340000|2025-02-04 15:19:00|43788.1|43768.1|43785.1|43765.1|43789.5|43769.5|43785.1|43765.1|3
1738682350000|2025-02-04 15:19:10|43785.6|43765.6|43790.1|43770.1|43790.1|43770.1|43785.6|43765.6|6
1738682360000|2025-02-04 15:19:20|43787.6|43767.6|43787.6|43767.6|43790.1|43770.1|43785.1|43765.1|5
1738682370000|2025-02-04 15:19:30|43790.1|43770.1|43785.1|43765.1|43790.1|43770.1|43782.6|43762.6|21
1738682380000|2025-02-04 15:19:40|43790.1|43770.1|43799.3|43779.3|43799.3|43779.3|43790.1|43770.1|28
1738682390000|2025-02-04 15:19:50|43799.8|43779.8|43806.2|43786.2|43806.2|43786.2|43799.8|43779.8|6
1738682400000|2025-02-04 15:20:00|43810.1|43790.1|43826.8|43806.8|43829.3|43809.3|43810.1|43790.1|183
1738682410000|2025-02-04 15:20:10|43827.3|43807.3|43819.3|43799.3|43827.3|43807.3|43818.7|43798.7|13
1738682420000|2025-02-04 15:20:20|43818.7|43798.7|43804.8|43784.8|43818.7|43798.7|43804.8|43784.8|9
1738682430000|2025-02-04 15:20:30|43802.3|43782.3|43802.9|43782.9|43804.8|43784.8|43802.3|43782.3|4
1738682440000|2025-02-04 15:20:40|43803.5|43783.5|43807.3|43787.3|43807.3|43787.3|43802.3|43782.3|6
1738682450000|2025-02-04 15:20:50|43805.4|43785.4|43806.8|43786.8|43807.3|43787.3|43805.4|43785.4|5
1738682460000|2025-02-04 15:21:00|43804.8|43784.8|43778.7|43758.7|43804.8|43784.8|43774.3|43754.3|106
1738682470000|2025-02-04 15:21:10|43781.8|43761.8|43793.7|43773.7|43796.2|43776.2|43781.8|43761.8|11
1738682480000|2025-02-04 15:21:20|43793.1|43773.1|43796.2|43776.2|43796.2|43776.2|43793.1|43773.1|4
1738682490000|2025-02-04 15:21:30|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|1
1738682500000|2025-02-04 15:21:40|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43796.2|43776.2|7
1738682510000|2025-02-04 15:21:50|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|0
1738682520000|2025-02-04 15:22:00|43796.2|43776.2|43799.3|43779.3|43799.3|43779.3|43796.2|43776.2|1
1738682530000|2025-02-04 15:22:10|43797.3|43777.3|43799.3|43779.3|43799.3|43779.3|43796.2|43776.2|8
1738682540000|2025-02-04 15:22:20|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|43801.2|43781.2|7
1738682550000|2025-02-04 15:22:30|43801.8|43781.8|43801.2|43781.2|43801.8|43781.8|43801.2|43781.2|6
1738682560000|2025-02-04 15:22:40|43800.7|43780.7|43798.7|43778.7|43800.7|43780.7|43796.8|43776.8|2
1738682570000|2025-02-04 15:22:50|43801.2|43781.2|43796.2|43776.2|43801.2|43781.2|43796.2|43776.2|68
1738682580000|2025-02-04 15:23:00|43796.8|43776.8|43799.3|43779.3|43799.3|43779.3|43796.2|43776.2|1
1738682590000|2025-02-04 15:23:10|43801.2|43781.2|43804.3|43784.3|43804.8|43784.8|43801.2|43781.2|14
1738682600000|2025-02-04 15:23:20|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43803.7|43783.7|8
1738682610000|2025-02-04 15:23:30|43809.3|43789.3|43834.3|43814.3|43834.3|43814.3|43809.3|43789.3|47
1738682620000|2025-02-04 15:23:40|43836.2|43816.2|43836.2|43816.2|43841.2|43821.2|43836.2|43816.2|15
1738682630000|2025-02-04 15:23:50|43836.8|43816.8|43836.2|43816.2|43836.8|43816.8|43836.2|43816.2|19
1738682640000|2025-02-04 15:24:00|43835.7|43815.7|43833.2|43813.2|43836.2|43816.2|43833.2|43813.2|3
1738682650000|2025-02-04 15:24:10|43830.7|43810.7|43831.2|43811.2|43833.2|43813.2|43828.7|43808.7|6
1738682660000|2025-02-04 15:24:20|43833.7|43813.7|43826.2|43806.2|43833.7|43813.7|43826.2|43806.2|26
1738682670000|2025-02-04 15:24:30|43828.7|43808.7|43828.2|43808.2|43831.2|43811.2|43828.2|43808.2|1
1738682680000|2025-02-04 15:24:40|43828.7|43808.7|43826.2|43806.2|43828.7|43808.7|43826.2|43806.2|3
1738682690000|2025-02-04 15:24:50|43827.4|43807.4|43869.9|43849.9|43877.4|43857.4|43827.4|43807.4|51
1738682700000|2025-02-04 15:25:00|43870.4|43850.4|43863.7|43843.7|43872.4|43852.4|43862.4|43842.4|52
1738682710000|2025-02-04 15:25:10|43861.8|43841.8|43853.7|43833.7|43861.8|43841.8|43853.7|43833.7|29
1738682720000|2025-02-04 15:25:20|43853.2|43833.2|43841.2|43821.2|43853.2|43833.2|43841.2|43821.2|21
1738682730000|2025-02-04 15:25:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|6
1738682740000|2025-02-04 15:25:40|43848.7|43828.7|43856.2|43836.2|43856.2|43836.2|43848.7|43828.7|1
1738682750000|2025-02-04 15:25:50|43858.7|43838.7|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|9
1738682760000|2025-02-04 15:26:00|43856.8|43836.8|43863.7|43843.7|43863.7|43843.7|43856.8|43836.8|17
1738682770000|2025-02-04 15:26:10|43861.8|43841.8|43851.8|43831.8|43861.8|43841.8|43851.2|43831.2|22
1738682780000|2025-02-04 15:26:20|43851.2|43831.2|43851.2|43831.2|43853.7|43833.7|43851.2|43831.2|2
1738682790000|2025-02-04 15:26:30|43851.8|43831.8|43853.7|43833.7|43856.2|43836.2|43851.8|43831.8|4
1738682800000|2025-02-04 15:26:40|43854.3|43834.3|43863.7|43843.7|43866.2|43846.2|43854.3|43834.3|8
1738682810000|2025-02-04 15:26:50|43863.2|43843.2|43863.7|43843.7|43864.3|43844.3|43861.2|43841.2|1
1738682820000|2025-02-04 15:27:00|43866.2|43846.2|43868.7|43848.7|43871.2|43851.2|43866.2|43846.2|56
1738682830000|2025-02-04 15:27:10|43868.2|43848.2|43861.2|43841.2|43868.7|43848.7|43861.2|43841.2|13
1738682840000|2025-02-04 15:27:20|43860.7|43840.7|43851.2|43831.2|43860.7|43840.7|43851.2|43831.2|5
1738682850000|2025-02-04 15:27:30|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|43851.8|43831.8|1
1738682860000|2025-02-04 15:27:40|43854.3|43834.3|43859.9|43839.9|43861.8|43841.8|43854.3|43834.3|31
1738682870000|2025-02-04 15:27:50|43860.4|43840.4|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|17
1738682880000|2025-02-04 15:28:00|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|43859.9|43839.9|21
1738682890000|2025-02-04 15:28:10|43860.4|43840.4|43861|43841|43861|43841|43860.4|43840.4|9
1738682900000|2025-02-04 15:28:20|43860.4|43840.4|43857.9|43837.9|43860.4|43840.4|43857.9|43837.9|6
1738682910000|2025-02-04 15:28:30|43858.5|43838.5|43857.9|43837.9|43860.4|43840.4|43857.9|43837.9|2
1738682920000|2025-02-04 15:28:40|43858.5|43838.5|43871.8|43851.8|43872.4|43852.4|43858.5|43838.5|31
1738682930000|2025-02-04 15:28:50|43870.4|43850.4|43872.9|43852.9|43872.9|43852.9|43870.4|43850.4|9
1738682940000|2025-02-04 15:29:00|43873.5|43853.5|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|16
1738682950000|2025-02-04 15:29:10|43876|43856|43879.9|43859.9|43884.9|43864.9|43876|43856|25
1738682960000|2025-02-04 15:29:20|43879.3|43859.3|43882.4|43862.4|43882.4|43862.4|43877.4|43857.4|10
1738682970000|2025-02-04 15:29:30|43882.9|43862.9|43898.5|43878.5|43898.5|43878.5|43882.9|43862.9|40
1738682980000|2025-02-04 15:29:40|43901|43881|43912.9|43892.9|43912.9|43892.9|43901|43881|46
1738682990000|2025-02-04 15:29:50|43915.4|43895.4|43929.9|43909.9|43929.9|43909.9|43915.4|43895.4|94
1738683000000|2025-02-04 15:30:00|43927.4|43907.4|43949.9|43929.9|43949.9|43929.9|43927.4|43907.4|127
1738683010000|2025-02-04 15:30:10|43950.4|43930.4|43951.8|43931.8|43957.4|43937.4|43950.4|43930.4|51
1738683020000|2025-02-04 15:30:20|43951.2|43931.2|43939.3|43919.3|43951.2|43931.2|43937.4|43917.4|19
1738683030000|2025-02-04 15:30:30|43941.2|43921.2|43959.9|43939.9|43959.9|43939.9|43941.2|43921.2|25
1738683040000|2025-02-04 15:30:40|43957.4|43937.4|43962.4|43942.4|43964.9|43944.9|43957.4|43937.4|45
1738683050000|2025-02-04 15:30:50|43962.9|43942.9|43954.9|43934.9|43967.4|43947.4|43954.9|43934.9|45
1738683060000|2025-02-04 15:31:00|43954.3|43934.3|43962.4|43942.4|43962.4|43942.4|43947.4|43927.4|36
1738683070000|2025-02-04 15:31:10|43965.4|43945.4|43972.4|43952.4|43974.9|43954.9|43965.4|43945.4|26
1738683080000|2025-02-04 15:31:20|43974.9|43954.9|43969.9|43949.9|43979.9|43959.9|43967.4|43947.4|82
1738683090000|2025-02-04 15:31:30|43970.4|43950.4|43984.9|43964.9|43987.4|43967.4|43970.4|43950.4|29
1738683100000|2025-02-04 15:31:40|43982.4|43962.4|43972.4|43952.4|43982.4|43962.4|43972.4|43952.4|21
1738683110000|2025-02-04 15:31:50|43979.9|43959.9|43969.9|43949.9|43982.4|43962.4|43969.9|43949.9|16
1738683120000|2025-02-04 15:32:00|43968.7|43948.7|43961|43941|43968.7|43948.7|43957.4|43937.4|37
1738683130000|2025-02-04 15:32:10|43965.4|43945.4|43964.9|43944.9|43969.9|43949.9|43964.9|43944.9|11
1738683140000|2025-02-04 15:32:20|43964.3|43944.3|43959.9|43939.9|43964.3|43944.3|43957.9|43937.9|15
1738683150000|2025-02-04 15:32:30|43961.8|43941.8|43962.4|43942.4|43962.4|43942.4|43957.4|43937.4|4
1738683160000|2025-02-04 15:32:40|43964.3|43944.3|43972.4|43952.4|43972.4|43952.4|43964.3|43944.3|7
1738683170000|2025-02-04 15:32:50|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|43974.9|43954.9|2
1738683180000|2025-02-04 15:33:00|43975.4|43955.4|43967.4|43947.4|43984.9|43964.9|43967.4|43947.4|45
1738683190000|2025-02-04 15:33:10|43969.9|43949.9|43984.9|43964.9|43985.4|43965.4|43969.9|43949.9|17
1738683200000|2025-02-04 15:33:20|43987.4|43967.4|43987.4|43967.4|43989.9|43969.9|43987.4|43967.4|24
1738683210000|2025-02-04 15:33:30|43984.9|43964.9|43982.4|43962.4|43985.4|43965.4|43982.4|43962.4|4
1738683220000|2025-02-04 15:33:40|43979.3|43959.3|43984.3|43964.3|43984.3|43964.3|43979.3|43959.3|15
1738683230000|2025-02-04 15:33:50|43987.4|43967.4|43991.8|43971.8|43991.8|43971.8|43986.8|43966.8|10
1738683240000|2025-02-04 15:34:00|43992.4|43972.4|43989.9|43969.9|43994.9|43974.9|43989.9|43969.9|13
1738683250000|2025-02-04 15:34:10|43987.4|43967.4|43992.4|43972.4|43992.4|43972.4|43987.4|43967.4|9
1738683260000|2025-02-04 15:34:20|43994.9|43974.9|44007.4|43987.4|44007.4|43987.4|43994.9|43974.9|25
1738683270000|2025-02-04 15:34:30|44009.9|43989.9|44012.9|43992.9|44013.5|43993.5|44009.9|43989.9|20
1738683280000|2025-02-04 15:34:40|44014.9|43994.9|44014.9|43994.9|44017.4|43997.4|44014.3|43994.3|14
1738683290000|2025-02-04 15:34:50|44017.4|43997.4|44012.4|43992.4|44017.4|43997.4|44012.4|43992.4|10
1738683300000|2025-02-04 15:35:00|44011.8|43991.8|44007.4|43987.4|44012.4|43992.4|44007.4|43987.4|5
1738683310000|2025-02-04 15:35:10|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|44012.4|43992.4|9
1738683320000|2025-02-04 15:35:20|44011.8|43991.8|44013|43993|44013|43993|44009.9|43989.9|26
1738683330000|2025-02-04 15:35:30|44015.5|43995.5|44015.5|43995.5|44018.5|43998.5|44015.5|43995.5|8
1738683340000|2025-02-04 15:35:40|44018|43998|44018.2|43998.2|44031.3|44011.3|44018|43998|57
1738683350000|2025-02-04 15:35:50|44016.3|43996.3|44015.7|43995.7|44018.2|43998.2|44015.7|43995.7|2
1738683360000|2025-02-04 15:36:00|44011.3|43991.3|44011.8|43991.8|44011.8|43991.8|44011.3|43991.3|13
1738683370000|2025-02-04 15:36:10|44012.4|43992.4|44011.3|43991.3|44014.3|43994.3|44011.3|43991.3|20
1738683380000|2025-02-04 15:36:20|44008.8|43988.8|44011.3|43991.3|44011.3|43991.3|44008.8|43988.8|15
1738683390000|2025-02-04 15:36:30|44009.3|43989.3|44014.3|43994.3|44014.3|43994.3|44009.3|43989.3|3
1738683400000|2025-02-04 15:36:40|44014.9|43994.9|44028.8|44008.8|44028.8|44008.8|44014.9|43994.9|21
1738683410000|2025-02-04 15:36:50|44026.3|44006.3|44026.8|44006.8|44026.8|44006.8|44026.3|44006.3|0
1738683420000|2025-02-04 15:37:00|44024.3|44004.3|44029.3|44009.3|44029.3|44009.3|44024.3|44004.3|7
1738683430000|2025-02-04 15:37:10|44026.8|44006.8|44026.3|44006.3|44029.3|44009.3|44026.3|44006.3|5
1738683440000|2025-02-04 15:37:20|44024.3|44004.3|44021.3|44001.3|44024.3|44004.3|44021.3|44001.3|4
1738683450000|2025-02-04 15:37:30|44018.8|43998.8|44021.8|44001.8|44021.8|44001.8|44016.3|43996.3|14
1738683460000|2025-02-04 15:37:40|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|7
1738683470000|2025-02-04 15:37:50|44021.8|44001.8|44016.8|43996.8|44021.8|44001.8|44016.8|43996.8|27
1738683480000|2025-02-04 15:38:00|44016.3|43996.3|43998.8|43978.8|44016.3|43996.3|43998.8|43978.8|27
1738683490000|2025-02-04 15:38:10|43997.6|43977.6|43991.3|43971.3|43997.6|43977.6|43990.7|43970.7|30
1738683500000|2025-02-04 15:38:20|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|43986.3|43966.3|9
1738683510000|2025-02-04 15:38:30|43983.8|43963.8|43971.3|43951.3|43983.8|43963.8|43966.3|43946.3|14
1738683520000|2025-02-04 15:38:40|43968.8|43948.8|43966.8|43946.8|43968.8|43948.8|43966.8|43946.8|8
1738683530000|2025-02-04 15:38:50|43968.8|43948.8|43961.3|43941.3|43969.3|43949.3|43961.3|43941.3|15
1738683540000|2025-02-04 15:39:00|43961.8|43941.8|43962.4|43942.4|43963.8|43943.8|43961.3|43941.3|0
1738683550000|2025-02-04 15:39:10|43964.3|43944.3|43983.8|43963.8|43983.8|43963.8|43964.3|43944.3|8
1738683560000|2025-02-04 15:39:20|43984.3|43964.3|43981.3|43961.3|43985.7|43965.7|43981.3|43961.3|33
1738683570000|2025-02-04 15:39:30|43981.8|43961.8|43984.3|43964.3|43984.3|43964.3|43981.3|43961.3|5
1738683580000|2025-02-04 15:39:40|43983.2|43963.2|43966.3|43946.3|43983.2|43963.2|43966.3|43946.3|8
1738683590000|2025-02-04 15:39:50|43963.8|43943.8|43943.8|43923.8|43963.8|43943.8|43943.8|43923.8|10
1738683600000|2025-02-04 15:40:00|43943.2|43923.2|43939.3|43919.3|43943.2|43923.2|43934.3|43914.3|12
1738683610000|2025-02-04 15:40:10|43938.8|43918.8|43925.7|43905.7|43938.8|43918.8|43919.7|43899.7|26
1738683620000|2025-02-04 15:40:20|43923.2|43903.2|43921.8|43901.8|43923.2|43903.2|43918.8|43898.8|4
1738683630000|2025-02-04 15:40:30|43921.3|43901.3|43921.8|43901.8|43921.8|43901.8|43918.2|43898.2|24
1738683640000|2025-02-04 15:40:40|43921.3|43901.3|43916.8|43896.8|43921.8|43901.8|43916.3|43896.3|10
1738683650000|2025-02-04 15:40:50|43916.3|43896.3|43908.8|43888.8|43916.8|43896.8|43908.8|43888.8|15
1738683660000|2025-02-04 15:41:00|43906.3|43886.3|43913.2|43893.2|43913.2|43893.2|43906.3|43886.3|13
1738683670000|2025-02-04 15:41:10|43915.1|43895.1|43903.8|43883.8|43915.1|43895.1|43903.8|43883.8|14
1738683680000|2025-02-04 15:41:20|43901.8|43881.8|43899.3|43879.3|43901.8|43881.8|43899.3|43879.3|1
1738683690000|2025-02-04 15:41:30|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43892.4|43872.4|5
1738683700000|2025-02-04 15:41:40|43894.9|43874.9|43896.8|43876.8|43897.4|43877.4|43894.9|43874.9|16
1738683710000|2025-02-04 15:41:50|43894.3|43874.3|43885.1|43865.1|43896.8|43876.8|43885.1|43865.1|56
1738683720000|2025-02-04 15:42:00|43885.7|43865.7|43885.7|43865.7|43888.8|43868.8|43885.7|43865.7|20
1738683730000|2025-02-04 15:42:10|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|19
1738683740000|2025-02-04 15:42:20|43880.7|43860.7|43878.2|43858.2|43880.7|43860.7|43875.7|43855.7|47
1738683750000|2025-02-04 15:42:30|43880.1|43860.1|43880.1|43860.1|43882.6|43862.6|43877.6|43857.6|12
1738683760000|2025-02-04 15:42:40|43882.6|43862.6|43885.7|43865.7|43885.7|43865.7|43882.6|43862.6|3
1738683770000|2025-02-04 15:42:50|43885.1|43865.1|43885.7|43865.7|43885.7|43865.7|43882.6|43862.6|5
1738683780000|2025-02-04 15:43:00|43888.2|43868.2|43900.1|43880.1|43900.1|43880.1|43888.2|43868.2|7
1738683790000|2025-02-04 15:43:10|43899.6|43879.6|43885.7|43865.7|43899.6|43879.6|43885.7|43865.7|94
1738683800000|2025-02-04 15:43:20|43885.1|43865.1|43880.7|43860.7|43885.1|43865.1|43878.8|43858.8|9
1738683810000|2025-02-04 15:43:30|43879.6|43859.6|43877.6|43857.6|43879.6|43859.6|43872.6|43852.6|35
1738683820000|2025-02-04 15:43:40|43878.2|43858.2|43870.1|43850.1|43878.2|43858.2|43870.1|43850.1|21
1738683830000|2025-02-04 15:43:50|43862.6|43842.6|43863.5|43843.5|43863.5|43843.5|43858.5|43838.5|127
1738683840000|2025-02-04 15:44:00|43865.4|43845.4|43862.9|43842.9|43865.4|43845.4|43862.9|43842.9|12
1738683850000|2025-02-04 15:44:10|43861|43841|43858.5|43838.5|43861|43841|43858.5|43838.5|9
1738683860000|2025-02-04 15:44:20|43856|43836|43851|43831|43856|43836|43850.4|43830.4|11
1738683870000|2025-02-04 15:44:30|43852.9|43832.9|43847.9|43827.9|43852.9|43832.9|43847.9|43827.9|59
1738683880000|2025-02-04 15:44:40|43845.4|43825.4|43840.4|43820.4|43845.4|43825.4|43840.4|43820.4|6
1738683890000|2025-02-04 15:44:50|43839.3|43819.3|43837.9|43817.9|43839.3|43819.3|43832.9|43812.9|15
1738683900000|2025-02-04 15:45:00|43835.4|43815.4|43837.9|43817.9|43837.9|43817.9|43827.9|43807.9|6
1738683910000|2025-02-04 15:45:10|43838.5|43818.5|43842.9|43822.9|43842.9|43822.9|43838.5|43818.5|39
1738683920000|2025-02-04 15:45:20|43841|43821|43837.1|43817.1|43841|43821|43836.5|43816.5|10
1738683930000|2025-02-04 15:45:30|43836.5|43816.5|43837.1|43817.1|43837.1|43817.1|43836.5|43816.5|1
1738683940000|2025-02-04 15:45:40|43836.5|43816.5|43833.5|43813.5|43837.1|43817.1|43833.5|43813.5|3
1738683950000|2025-02-04 15:45:50|43834|43814|43829|43809|43834|43814|43829|43809|8
1738683960000|2025-02-04 15:46:00|43827.1|43807.1|43824|43804|43829|43809|43824|43804|5
1738683970000|2025-02-04 15:46:10|||||||||9
1738683980000|2025-02-04 15:46:20|43823.5|43803.5|43821.5|43801.5|43824|43804|43821.5|43801.5|3
1738683990000|2025-02-04 15:46:30|43824|43804|43826.5|43806.5|43828.5|43808.5|43824|43804|22
1738684000000|2025-02-04 15:46:40|43824|43804|43824|43804|43824|43804|43824|43804|1
1738684010000|2025-02-04 15:46:50|43819.6|43799.6|43818.5|43798.5|43824|43804|43818.5|43798.5|41
1738684020000|2025-02-04 15:47:00|43817.3|43797.3|43810.4|43790.4|43817.3|43797.3|43805.4|43785.4|17
1738684030000|2025-02-04 15:47:10|43811.5|43791.5|43817.3|43797.3|43828.5|43808.5|43811.5|43791.5|23
1738684040000|2025-02-04 15:47:20|43815.4|43795.4|43817.9|43797.9|43817.9|43797.9|43814.8|43794.8|8
1738684050000|2025-02-04 15:47:30|43818.5|43798.5|43827.9|43807.9|43827.9|43807.9|43818.5|43798.5|1
1738684060000|2025-02-04 15:47:40|43830.4|43810.4|43842.3|43822.3|43842.3|43822.3|43830.4|43810.4|7
1738684070000|2025-02-04 15:47:50|43841|43821|43840.4|43820.4|43842.9|43822.9|43840.4|43820.4|11
1738684080000|2025-02-04 15:48:00|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|4
1738684090000|2025-02-04 15:48:10|43845.4|43825.4|43842.9|43822.9|43845.4|43825.4|43842.9|43822.9|1
1738684100000|2025-02-04 15:48:20|43843.5|43823.5|43846|43826|43846|43826|43843.5|43823.5|3
1738684110000|2025-02-04 15:48:30|43847.9|43827.9|43845.4|43825.4|43847.9|43827.9|43842.3|43822.3|13
1738684120000|2025-02-04 15:48:40|43842.9|43822.9|43835.4|43815.4|43842.9|43822.9|43835.4|43815.4|11
1738684130000|2025-02-04 15:48:50|43834.8|43814.8|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|4
1738684140000|2025-02-04 15:49:00|43837.9|43817.9|43838.5|43818.5|43842.9|43822.9|43835.4|43815.4|11
1738684150000|2025-02-04 15:49:10|43837.9|43817.9|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|1
1738684160000|2025-02-04 15:49:20|43836|43816|43835.4|43815.4|43836|43816|43835.4|43815.4|5
1738684170000|2025-02-04 15:49:30|43837.9|43817.9|43834.8|43814.8|43837.9|43817.9|43834.8|43814.8|1
1738684180000|2025-02-04 15:49:40|43835.4|43815.4|43837.9|43817.9|43837.9|43817.9|43835.4|43815.4|1
1738684190000|2025-02-04 15:49:50|43841|43821|43860.4|43840.4|43860.4|43840.4|43841|43821|11
1738684200000|2025-02-04 15:50:00|43862.9|43842.9|43860.4|43840.4|43865.4|43845.4|43860.4|43840.4|10
1738684210000|2025-02-04 15:50:10|43857.9|43837.9|43857.3|43837.3|43857.9|43837.9|43847.3|43827.3|16
1738684220000|2025-02-04 15:50:20|43857.9|43837.9|43853.5|43833.5|43857.9|43837.9|43842.9|43822.9|27
1738684230000|2025-02-04 15:50:30|43856|43836|43852.9|43832.9|43856|43836|43850.4|43830.4|6
1738684240000|2025-02-04 15:50:40|43850.4|43830.4|43856|43836|43856|43836|43850.4|43830.4|3
1738684250000|2025-02-04 15:50:50|43856.5|43836.5|43865.4|43845.4|43865.4|43845.4|43856.5|43836.5|14
1738684260000|2025-02-04 15:51:00|43867.9|43847.9|43855.4|43835.4|43867.9|43847.9|43855.4|43835.4|13
1738684270000|2025-02-04 15:51:10|43854.8|43834.8|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|3
1738684280000|2025-02-04 15:51:20|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|3
1738684290000|2025-02-04 15:51:30|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|0
1738684300000|2025-02-04 15:51:40|43850.4|43830.4|43832.3|43812.3|43850.4|43830.4|43832.3|43812.3|11
1738684310000|2025-02-04 15:51:50|43829.8|43809.8|43845.4|43825.4|43845.4|43825.4|43829.8|43809.8|1
1738684320000|2025-02-04 15:52:00|43842.9|43822.9|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|2
1738684330000|2025-02-04 15:52:10|43847.9|43827.9|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|5
1738684340000|2025-02-04 15:52:20|43844.9|43824.9|43842.9|43822.9|43844.9|43824.9|43832.9|43812.9|7
1738684350000|2025-02-04 15:52:30|43840.4|43820.4|43845.4|43825.4|43845.4|43825.4|43840.4|43820.4|9
1738684360000|2025-02-04 15:52:40|43847.9|43827.9|43850.4|43830.4|43850.4|43830.4|43845.4|43825.4|2
1738684370000|2025-02-04 15:52:50|43851|43831|43850.4|43830.4|43851|43831|43850.4|43830.4|1
1738684380000|2025-02-04 15:53:00|43852.9|43832.9|43844.9|43824.9|43852.9|43832.9|43842.4|43822.4|18
1738684390000|2025-02-04 15:53:10|43841|43821|43830.4|43810.4|43841|43821|43830.4|43810.4|9
1738684400000|2025-02-04 15:53:20|43832.9|43812.9|43857.9|43837.9|43857.9|43837.9|43831|43811|73
1738684410000|2025-02-04 15:53:30|43858.5|43838.5|43860.4|43840.4|43865.4|43845.4|43858.5|43838.5|15
1738684420000|2025-02-04 15:53:40|43859.9|43839.9|43837.9|43817.9|43859.9|43839.9|43837.9|43817.9|14
1738684430000|2025-02-04 15:53:50|43836|43816|43830.4|43810.4|43836|43816|43830.4|43810.4|8
1738684440000|2025-02-04 15:54:00|43831|43811|43830.4|43810.4|43840.4|43820.4|43830.4|43810.4|69
1738684450000|2025-02-04 15:54:10|43829.9|43809.9|43832.9|43812.9|43832.9|43812.9|43829.9|43809.9|6
1738684460000|2025-02-04 15:54:20|43833.5|43813.5|43837.9|43817.9|43837.9|43817.9|43832.9|43812.9|4
1738684470000|2025-02-04 15:54:30|43841.8|43821.8|43847.9|43827.9|43847.9|43827.9|43841.8|43821.8|5
1738684480000|2025-02-04 15:54:40|43850.4|43830.4|43845.4|43825.4|43850.4|43830.4|43843.5|43823.5|14
1738684490000|2025-02-04 15:54:50|43842.9|43822.9|43840.4|43820.4|43842.9|43822.9|43837.9|43817.9|4
1738684500000|2025-02-04 15:55:00|43842.9|43822.9|43846|43826|43846|43826|43842.9|43822.9|9
1738684510000|2025-02-04 15:55:10|43847.9|43827.9|43852.9|43832.9|43852.9|43832.9|43847.9|43827.9|3
1738684520000|2025-02-04 15:55:20|43853.5|43833.5|43855.4|43835.4|43855.4|43835.4|43853.5|43833.5|2
1738684530000|2025-02-04 15:55:30|43854.9|43834.9|43852.9|43832.9|43854.9|43834.9|43852.9|43832.9|5
1738684540000|2025-02-04 15:55:40|43852.4|43832.4|43853.5|43833.5|43855.4|43835.4|43850.4|43830.4|0
1738684550000|2025-02-04 15:55:50|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|7
1738684560000|2025-02-04 15:56:00|43856|43836|43855.4|43835.4|43856|43836|43855.4|43835.4|2
1738684570000|2025-02-04 15:56:10|43856|43836|43850.4|43830.4|43857.9|43837.9|43850.4|43830.4|4
1738684580000|2025-02-04 15:56:20|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|0
1738684590000|2025-02-04 15:56:30|43848.5|43828.5|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|1
1738684600000|2025-02-04 15:56:40|43847.9|43827.9|43847.9|43827.9|43850.4|43830.4|43847.9|43827.9|5
1738684610000|2025-02-04 15:56:50|||||||||2
1738684620000|2025-02-04 15:57:00|43847.4|43827.4|43832.9|43812.9|43847.4|43827.4|43832.9|43812.9|15
1738684630000|2025-02-04 15:57:10|43832.4|43812.4|43830.4|43810.4|43832.4|43812.4|43830.4|43810.4|6
1738684640000|2025-02-04 15:57:20|43828.5|43808.5|43825.4|43805.4|43828.5|43808.5|43822.9|43802.9|10
1738684650000|2025-02-04 15:57:30|43826|43806|43820.4|43800.4|43827.9|43807.9|43820.4|43800.4|8
1738684660000|2025-02-04 15:57:40|43817.9|43797.9|43802.9|43782.9|43817.9|43797.9|43802.9|43782.9|8
1738684670000|2025-02-04 15:57:50|||||||||10
1738684680000|2025-02-04 15:58:00|43801.8|43781.8|43795.4|43775.4|43801.8|43781.8|43795.4|43775.4|12
1738684690000|2025-02-04 15:58:10|43797.9|43777.9|43796|43776|43797.9|43777.9|43795.4|43775.4|19
1738684700000|2025-02-04 15:58:20|43800.4|43780.4|43805.4|43785.4|43807.9|43787.9|43800.4|43780.4|10
1738684710000|2025-02-04 15:58:30|43802.9|43782.9|43802.9|43782.9|43805.4|43785.4|43802.9|43782.9|12
1738684720000|2025-02-04 15:58:40|43805.4|43785.4|43809.9|43789.9|43810.4|43790.4|43805.4|43785.4|6
1738684730000|2025-02-04 15:58:50|43805.4|43785.4|43807.9|43787.9|43807.9|43787.9|43805.4|43785.4|9
1738684740000|2025-02-04 15:59:00|43808.5|43788.5|43804.9|43784.9|43808.5|43788.5|43804.9|43784.9|8
1738684750000|2025-02-04 15:59:10|43800.4|43780.4|43776.2|43756.2|43800.4|43780.4|43773.7|43753.7|29
1738684760000|2025-02-04 15:59:20|43775.7|43755.7|43761.8|43741.8|43775.7|43755.7|43761.8|43741.8|42
1738684770000|2025-02-04 15:59:30|43759.9|43739.9|43755.1|43735.1|43759.9|43739.9|43755.1|43735.1|99
1738684780000|2025-02-04 15:59:40|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|43756.2|43736.2|17
1738684790000|2025-02-04 15:59:50|43757.4|43737.4|43751.8|43731.8|43757.9|43737.9|43751.8|43731.8|8
1738684800000|2025-02-04 16:00:00|43754.3|43734.3|43746.8|43726.8|43754.3|43734.3|43746.8|43726.8|16
1738684810000|2025-02-04 16:00:10|43746.2|43726.2|43743.7|43723.7|43746.8|43726.8|43743.7|43723.7|6
1738684820000|2025-02-04 16:00:20|43741.2|43721.2|43749.9|43729.9|43749.9|43729.9|43741.2|43721.2|21
1738684830000|2025-02-04 16:00:30|43749.3|43729.3|43747.4|43727.4|43749.9|43729.9|43747.4|43727.4|7
1738684840000|2025-02-04 16:00:40|43746.8|43726.8|43746.2|43726.2|43746.8|43726.8|43746.2|43726.2|5
1738684850000|2025-02-04 16:00:50|43745.7|43725.7|43734.9|43714.9|43745.7|43725.7|43731.8|43711.8|16
1738684860000|2025-02-04 16:01:00|43735.4|43715.4|43730.7|43710.7|43735.4|43715.4|43728.2|43708.2|64
1738684870000|2025-02-04 16:01:10|43728.2|43708.2|43732.4|43712.4|43732.4|43712.4|43728.2|43708.2|9
1738684880000|2025-02-04 16:01:20|43731.8|43711.8|43736.8|43716.8|43736.8|43716.8|43731.8|43711.8|5
1738684890000|2025-02-04 16:01:30|43737.4|43717.4|43749.9|43729.9|43749.9|43729.9|43737.4|43717.4|13
1738684900000|2025-02-04 16:01:40|43752.4|43732.4|43754.9|43734.9|43755.4|43735.4|43752.4|43732.4|8
1738684910000|2025-02-04 16:01:50|||||||||5
1738684920000|2025-02-04 16:02:00|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|7
1738684930000|2025-02-04 16:02:10|43757.4|43737.4|43761.8|43741.8|43761.8|43741.8|43757.4|43737.4|8
1738684940000|2025-02-04 16:02:20|43764.9|43744.9|43776.8|43756.8|43776.8|43756.8|43764.9|43744.9|7
1738684950000|2025-02-04 16:02:30|43771.8|43751.8|43772.4|43752.4|43774.9|43754.9|43771.8|43751.8|3
1738684960000|2025-02-04 16:02:40|43771.8|43751.8|43769.9|43749.9|43771.8|43751.8|43766.8|43746.8|15
1738684970000|2025-02-04 16:02:50|43770.4|43750.4|43767.9|43747.9|43771|43751|43767.9|43747.9|7
1738684980000|2025-02-04 16:03:00|43765.4|43745.4|43779.9|43759.9|43779.9|43759.9|43765.4|43745.4|7
1738684990000|2025-02-04 16:03:10|43780.5|43760.5|43787.4|43767.4|43787.4|43767.4|43780.5|43760.5|15
1738685000000|2025-02-04 16:03:20|43789.9|43769.9|43788|43768|43789.9|43769.9|43779.3|43759.3|55
1738685010000|2025-02-04 16:03:30|43788.5|43768.5|43784.9|43764.9|43788.5|43768.5|43784.9|43764.9|3
1738685020000|2025-02-04 16:03:40|43784.3|43764.3|43780.5|43760.5|43784.3|43764.3|43780.5|43760.5|8
1738685040000|2025-02-04 16:04:00|43783|43763|43793|43773|43793|43773|43783|43763|6
1738685050000|2025-02-04 16:04:10|43793.5|43773.5|43798|43778|43798|43778|43793.5|43773.5|4
1738685060000|2025-02-04 16:04:20|43800.5|43780.5|43800.5|43780.5|43803|43783|43800.5|43780.5|6
1738685070000|2025-02-04 16:04:30|43801|43781|43806|43786|43806|43786|43801|43781|5
1738685080000|2025-02-04 16:04:40|43808.5|43788.5|43808|43788|43808.5|43788.5|43806|43786|5
1738685090000|2025-02-04 16:04:50|43809.9|43789.9|43810.5|43790.5|43810.5|43790.5|43809.9|43789.9|2
1738685100000|2025-02-04 16:05:00|43813.5|43793.5|43815.5|43795.5|43815.5|43795.5|43813|43793|1
1738685110000|2025-02-04 16:05:10|43817.4|43797.4|43818|43798|43818|43798|43813|43793|9
1738685120000|2025-02-04 16:05:20|43820.5|43800.5|43825.5|43805.5|43825.5|43805.5|43820.5|43800.5|26
1738685130000|2025-02-04 16:05:30|43828|43808|43825.5|43805.5|43828|43808|43825.5|43805.5|2
1738685140000|2025-02-04 16:05:40|43828|43808|43828.5|43808.5|43828.5|43808.5|43823|43803|9
1738685150000|2025-02-04 16:05:50|43830.5|43810.5|43823|43803|43833|43813|43823|43803|8
1738685160000|2025-02-04 16:06:00|43821|43801|43818.5|43798.5|43821|43801|43818.5|43798.5|10
1738685170000|2025-02-04 16:06:10|43818|43798|43814.9|43794.9|43818|43798|43812.4|43792.4|10
1738685180000|2025-02-04 16:06:20|43813.5|43793.5|43828|43808|43828.5|43808.5|43813.5|43793.5|52
1738685190000|2025-02-04 16:06:30|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|2
1738685200000|2025-02-04 16:06:40|43825.5|43805.5|43823|43803|43825.5|43805.5|43823|43803|0
1738685210000|2025-02-04 16:06:50|43828|43808|43828.5|43808.5|43828.5|43808.5|43828|43808|18
1738685220000|2025-02-04 16:07:00|43833|43813|43853|43833|43855.5|43835.5|43833|43813|27
1738685230000|2025-02-04 16:07:10|43851|43831|43840.5|43820.5|43851|43831|43836|43816|20
1738685240000|2025-02-04 16:07:20|43838|43818|43838.5|43818.5|43841|43821|43835.5|43815.5|5
1738685250000|2025-02-04 16:07:30|43840.5|43820.5|43840.5|43820.5|43843|43823|43838|43818|1
1738685260000|2025-02-04 16:07:40|43843|43823|43850.5|43830.5|43850.5|43830.5|43843|43823|3
1738685270000|2025-02-04 16:07:50|43852.4|43832.4|43848|43828|43853.5|43833.5|43848|43828|13
1738685280000|2025-02-04 16:08:00|43848.5|43828.5|43850.5|43830.5|43850.5|43830.5|43848|43828|4
1738685290000|2025-02-04 16:08:10|43849.9|43829.9|43848|43828|43850.5|43830.5|43848|43828|1
1738685300000|2025-02-04 16:08:20|43850.5|43830.5|43858|43838|43858|43838|43848|43828|18
1738685310000|2025-02-04 16:08:30|43858.5|43838.5|43860.5|43840.5|43860.5|43840.5|43858.5|43838.5|2
1738685320000|2025-02-04 16:08:40|43861|43841|43863|43843|43863|43843|43860.5|43840.5|2
1738685330000|2025-02-04 16:08:50|43863.5|43843.5|43867.2|43847.2|43867.2|43847.2|43863.5|43843.5|5
1738685340000|2025-02-04 16:09:00|43872.2|43852.2|43867.7|43847.7|43872.2|43852.2|43867.7|43847.7|13
1738685350000|2025-02-04 16:09:10|43870.2|43850.2|43866|43846|43870.2|43850.2|43866|43846|7
1738685360000|2025-02-04 16:09:20|43863.5|43843.5|43866|43846|43866.6|43846.6|43863.5|43843.5|1
1738685370000|2025-02-04 16:09:30|43866.6|43846.6|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|3
1738685380000|2025-02-04 16:09:40|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|0
1738685390000|2025-02-04 16:09:50|43871.6|43851.6|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|8
1738685400000|2025-02-04 16:10:00|||||||||3
1738685410000|2025-02-04 16:10:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|5
1738685420000|2025-02-04 16:10:20|43876.6|43856.6|43864.7|43844.7|43876.6|43856.6|43864.7|43844.7|13
1738685430000|2025-02-04 16:10:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43863.5|43843.5|3
1738685440000|2025-02-04 16:10:40|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|5
1738685450000|2025-02-04 16:10:50|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|43867.2|43847.2|5
1738685460000|2025-02-04 16:11:00|43867.7|43847.7|43872.2|43852.2|43872.2|43852.2|43867.7|43847.7|6
1738685470000|2025-02-04 16:11:10|43876.6|43856.6|43873.5|43853.5|43876.6|43856.6|43873.5|43853.5|7
1738685480000|2025-02-04 16:11:20|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|5
1738685490000|2025-02-04 16:11:30|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|7
1738685500000|2025-02-04 16:11:40|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|2
1738685510000|2025-02-04 16:11:50|43866.6|43846.6|43874.7|43854.7|43874.7|43854.7|43866.6|43846.6|5
1738685520000|2025-02-04 16:12:00|43876.6|43856.6|43876|43856|43884.1|43864.1|43876|43856|17
1738685530000|2025-02-04 16:12:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|9
1738685540000|2025-02-04 16:12:20|||||||||3
1738685550000|2025-02-04 16:12:30|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|43873.5|43853.5|3
1738685560000|2025-02-04 16:12:40|43868.5|43848.5|43850.5|43830.5|43868.5|43848.5|43850.5|43830.5|23
1738685570000|2025-02-04 16:12:50|43848|43828|43825.5|43805.5|43848|43828|43825.5|43805.5|22
1738685580000|2025-02-04 16:13:00|43826|43806|43828|43808|43828|43808|43826|43806|1
1738685590000|2025-02-04 16:13:10|43826|43806|43828|43808|43828|43808|43825.5|43805.5|6
1738685600000|2025-02-04 16:13:20|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|12
1738685610000|2025-02-04 16:13:30|43828|43808|43828|43808|43828|43808|43828|43808|0
1738685620000|2025-02-04 16:13:40|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43823|43803|7
1738685630000|2025-02-04 16:13:50|43823|43803|43823|43803|43825.5|43805.5|43823|43803|10
1738685640000|2025-02-04 16:14:00|||||||||3
1738685650000|2025-02-04 16:14:10|43822.4|43802.4|43823|43803|43823|43803|43822.4|43802.4|7
1738685660000|2025-02-04 16:14:20|43822.4|43802.4|43819.9|43799.9|43822.4|43802.4|43819.9|43799.9|6
1738685670000|2025-02-04 16:14:30|43815.5|43795.5|43810.5|43790.5|43815.5|43795.5|43810.5|43790.5|2
1738685680000|2025-02-04 16:14:40|43809.9|43789.9|43805.5|43785.5|43809.9|43789.9|43805.5|43785.5|0
1738685690000|2025-02-04 16:14:50|43803|43783|43800.5|43780.5|43805.5|43785.5|43800.5|43780.5|5
1738685700000|2025-02-04 16:15:00|43803|43783|43799.4|43779.4|43803|43783|43799.4|43779.4|132
1738685710000|2025-02-04 16:15:10|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|43796.9|43776.9|10
1738685720000|2025-02-04 16:15:20|43799.4|43779.4|43806.9|43786.9|43806.9|43786.9|43799.4|43779.4|7
1738685730000|2025-02-04 16:15:30|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|3
1738685740000|2025-02-04 16:15:40|43811.9|43791.9|43816.9|43796.9|43819.4|43799.4|43811.9|43791.9|24
1738685750000|2025-02-04 16:15:50|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|3
1738685760000|2025-02-04 16:16:00|43824.4|43804.4|43826.9|43806.9|43826.9|43806.9|43824.4|43804.4|6
1738685770000|2025-02-04 16:16:10|43831.9|43811.9|43841.9|43821.9|43841.9|43821.9|43831.9|43811.9|45
1738685780000|2025-02-04 16:16:20|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|43834.4|43814.4|6
1738685790000|2025-02-04 16:16:30|43833.8|43813.8|43831.9|43811.9|43833.8|43813.8|43829.4|43809.4|23
1738685800000|2025-02-04 16:16:40|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|5
1738685810000|2025-02-04 16:16:50|43830.5|43810.5|43833|43813|43833|43813|43830.5|43810.5|3
1738685820000|2025-02-04 16:17:00|43835.5|43815.5|43834.9|43814.9|43835.5|43815.5|43833|43813|3
1738685830000|2025-02-04 16:17:10|43835.5|43815.5|43838|43818|43838|43818|43835.5|43815.5|1
1738685840000|2025-02-04 16:17:20|43840.5|43820.5|43830.5|43810.5|43841.1|43821.1|43830.5|43810.5|13
1738685850000|2025-02-04 16:17:30|43831.1|43811.1|43835.5|43815.5|43835.5|43815.5|43831.1|43811.1|3
1738685860000|2025-02-04 16:17:40|43838|43818|43843|43823|43843|43823|43838|43818|11
1738685870000|2025-02-04 16:17:50|43845.5|43825.5|43853|43833|43853|43833|43845.5|43825.5|7
1738685880000|2025-02-04 16:18:00|43855.5|43835.5|43857.4|43837.4|43857.4|43837.4|43855.5|43835.5|12
1738685890000|2025-02-04 16:18:10|43858|43838|43859.9|43839.9|43859.9|43839.9|43858|43838|0
1738685900000|2025-02-04 16:18:20|43857.4|43837.4|43859.9|43839.9|43859.9|43839.9|43857.4|43837.4|1
1738685910000|2025-02-04 16:18:30|43862.4|43842.4|43858.6|43838.6|43863|43843|43858|43838|14
1738685920000|2025-02-04 16:18:40|43858|43838|43853.6|43833.6|43858.6|43838.6|43853|43833|14
1738685930000|2025-02-04 16:18:50|43856.6|43836.6|43863|43843|43863|43843|43856.6|43836.6|2
1738685940000|2025-02-04 16:19:00|||||||||1
1738685950000|2025-02-04 16:19:10|43863.6|43843.6|43868|43848|43868|43848|43863.6|43843.6|3
1738685960000|2025-02-04 16:19:20|||||||||4
1738685970000|2025-02-04 16:19:30|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43868|43848|6
1738685980000|2025-02-04 16:19:40|43869.9|43849.9|43865.5|43845.5|43869.9|43849.9|43865.5|43845.5|5
1738685990000|2025-02-04 16:19:50|||||||||2
1738686000000|2025-02-04 16:20:00|43863|43843|43858|43838|43863|43843|43856.1|43836.1|17
1738686010000|2025-02-04 16:20:10|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|4
1738686020000|2025-02-04 16:20:20|43853|43833|43846.3|43826.3|43853|43833|43846.3|43826.3|3
1738686030000|2025-02-04 16:20:30|43844.4|43824.4|43840.5|43820.5|43844.4|43824.4|43838|43818|3
1738686040000|2025-02-04 16:20:40|43838|43818|43845.5|43825.5|43845.5|43825.5|43835.5|43815.5|4
1738686050000|2025-02-04 16:20:50|43843|43823|43849.9|43829.9|43851.1|43831.1|43843|43823|5
1738686060000|2025-02-04 16:21:00|43848|43828|43853|43833|43853|43833|43846.1|43826.1|6
1738686070000|2025-02-04 16:21:10|||||||||1
1738686080000|2025-02-04 16:21:20|43855.5|43835.5|43857.4|43837.4|43857.4|43837.4|43855.5|43835.5|3
1738686090000|2025-02-04 16:21:30|43853.6|43833.6|43850.5|43830.5|43853.6|43833.6|43850.5|43830.5|7
1738686100000|2025-02-04 16:21:40|43853|43833|43858|43838|43862.4|43842.4|43853|43833|7
1738686110000|2025-02-04 16:21:50|43860.5|43840.5|43848.6|43828.6|43860.5|43840.5|43848.6|43828.6|8
1738686120000|2025-02-04 16:22:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|15
1738686130000|2025-02-04 16:22:10|43845.5|43825.5|43837.4|43817.4|43845.5|43825.5|43837.4|43817.4|6
1738686140000|2025-02-04 16:22:20|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|30
1738686150000|2025-02-04 16:22:30|43829.7|43809.7|43843.6|43823.6|43843.6|43823.6|43829.7|43809.7|7
1738686160000|2025-02-04 16:22:40|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|8
1738686170000|2025-02-04 16:22:50|||||||||1
1738686180000|2025-02-04 16:23:00|43843.6|43823.6|43841.6|43821.6|43844.7|43824.7|43841.6|43821.6|4
1738686190000|2025-02-04 16:23:10|43841.1|43821.1|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|4
1738686200000|2025-02-04 16:23:20|43844.1|43824.1|43820.5|43800.5|43844.1|43824.1|43820.5|43800.5|29
1738686210000|2025-02-04 16:23:30|43821.1|43801.1|43821.6|43801.6|43822.2|43802.2|43820.5|43800.5|4
1738686220000|2025-02-04 16:23:40|43822.2|43802.2|43819.7|43799.7|43822.2|43802.2|43819.7|43799.7|10
1738686230000|2025-02-04 16:23:50|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|13
1738686240000|2025-02-04 16:24:00|43813.6|43793.6|43811.1|43791.1|43813.6|43793.6|43810.5|43790.5|9
1738686250000|2025-02-04 16:24:10|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|4
1738686260000|2025-02-04 16:24:20|43811.1|43791.1|43813|43793|43813.6|43793.6|43811.1|43791.1|10
1738686270000|2025-02-04 16:24:30|43812.5|43792.5|43810|43790|43812.5|43792.5|43810|43790|6
1738686280000|2025-02-04 16:24:40|43809.4|43789.4|43805.5|43785.5|43810|43790|43805.5|43785.5|12
1738686290000|2025-02-04 16:24:50|43803|43783|43803|43783|43803|43783|43803|43783|3
1738686300000|2025-02-04 16:25:00|43805|43785|43805|43785|43805|43785|43805|43785|7
1738686310000|2025-02-04 16:25:10|43805.5|43785.5|43822.2|43802.2|43822.8|43802.8|43805.5|43785.5|58
1738686320000|2025-02-04 16:25:20|43821.6|43801.6|43819.7|43799.7|43821.6|43801.6|43819.1|43799.1|2
1738686330000|2025-02-04 16:25:30|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|3
1738686340000|2025-02-04 16:25:40|43824.1|43804.1|43827.2|43807.2|43827.2|43807.2|43824.1|43804.1|36
1738686350000|2025-02-04 16:25:50|43830.6|43810.6|43831.1|43811.1|43842.2|43822.2|43830.6|43810.6|26
1738686360000|2025-02-04 16:26:00|43831.7|43811.7|43837.2|43817.2|43837.2|43817.2|43831.7|43811.7|1
1738686370000|2025-02-04 16:26:10|43836.7|43816.7|43834.2|43814.2|43836.7|43816.7|43834.2|43814.2|3
1738686380000|2025-02-04 16:26:20|43829.2|43809.2|43826.7|43806.7|43829.2|43809.2|43826.7|43806.7|7
1738686390000|2025-02-04 16:26:30|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|0
1738686410000|2025-02-04 16:26:50|43831.7|43811.7|43833.6|43813.6|43833.6|43813.6|43831.7|43811.7|5
1738686420000|2025-02-04 16:27:00|43835.5|43815.5|43839.2|43819.2|43839.2|43819.2|43834.2|43814.2|9
1738686430000|2025-02-04 16:27:10|43838.6|43818.6|43836.7|43816.7|43838.6|43818.6|43836.7|43816.7|3
1738686440000|2025-02-04 16:27:20|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.2|43814.2|2
1738686460000|2025-02-04 16:27:40|43834.2|43814.2|43839.2|43819.2|43839.2|43819.2|43834.2|43814.2|9
1738686470000|2025-02-04 16:27:50|43836.7|43816.7|43834.2|43814.2|43839.2|43819.2|43834.2|43814.2|3
1738686480000|2025-02-04 16:28:00|||||||||4
1738686490000|2025-02-04 16:28:10|43836.1|43816.1|43834.2|43814.2|43836.1|43816.1|43834.2|43814.2|2
1738686500000|2025-02-04 16:28:20|||||||||1
1738686530000|2025-02-04 16:28:50|43834.7|43814.7|43834.7|43814.7|43839.7|43819.7|43834.7|43814.7|10
1738686550000|2025-02-04 16:29:10|43832.2|43812.2|43829.7|43809.7|43832.2|43812.2|43829.7|43809.7|4
1738686560000|2025-02-04 16:29:20|43832.2|43812.2|43832.2|43812.2|43832.2|43812.2|43829.7|43809.7|12
1738686570000|2025-02-04 16:29:30|43836.7|43816.7|43839.2|43819.2|43839.2|43819.2|43836.7|43816.7|4
1738686580000|2025-02-04 16:29:40|43841.7|43821.7|43844.2|43824.2|43844.2|43824.2|43841.7|43821.7|1
1738686590000|2025-02-04 16:29:50|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|43844.7|43824.7|4
1738686600000|2025-02-04 16:30:00|43847.2|43827.2|43842.2|43822.2|43847.2|43827.2|43842.2|43822.2|7
1738686610000|2025-02-04 16:30:10|43841.7|43821.7|43834.7|43814.7|43841.7|43821.7|43834.7|43814.7|18
1738686620000|2025-02-04 16:30:20|43839.2|43819.2|43837.2|43817.2|43839.2|43819.2|43837.2|43817.2|7
1738686630000|2025-02-04 16:30:30|43836.1|43816.1|43834.2|43814.2|43836.1|43816.1|43834.2|43814.2|8
1738686640000|2025-02-04 16:30:40|43829.2|43809.2|43824.7|43804.7|43829.2|43809.2|43822.8|43802.8|4
1738686650000|2025-02-04 16:30:50|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|3
1738686660000|2025-02-04 16:31:00|43835.9|43815.9|43832.2|43812.2|43837.2|43817.2|43832.2|43812.2|21
1738686670000|2025-02-04 16:31:10|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|5
1738686680000|2025-02-04 16:31:20|43824.7|43804.7|43821.1|43801.1|43824.7|43804.7|43821.1|43801.1|6
1738686690000|2025-02-04 16:31:30|43819.2|43799.2|43817.8|43797.8|43819.2|43799.2|43816.7|43796.7|3
1738686710000|2025-02-04 16:31:50|43820.3|43800.3|43832.8|43812.8|43832.8|43812.8|43820.3|43800.3|7
1738686720000|2025-02-04 16:32:00|43837.8|43817.8|43840.9|43820.9|43842.8|43822.8|43837.8|43817.8|25
1738686730000|2025-02-04 16:32:10|||||||||2
1738686740000|2025-02-04 16:32:20|43840.3|43820.3|43835.9|43815.9|43840.3|43820.3|43835.9|43815.9|8
1738686750000|2025-02-04 16:32:30|43838.4|43818.4|43838.4|43818.4|43841.4|43821.4|43838.4|43818.4|6
1738686760000|2025-02-04 16:32:40|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|0
1738686770000|2025-02-04 16:32:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|0
1738686780000|2025-02-04 16:33:00|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|43838.4|43818.4|5
1738686790000|2025-02-04 16:33:10|43840.9|43820.9|43840.9|43820.9|43841.4|43821.4|43840.9|43820.9|2
1738686800000|2025-02-04 16:33:20|43841.4|43821.4|43843.4|43823.4|43843.4|43823.4|43840.9|43820.9|4
1738686810000|2025-02-04 16:33:30|43840.9|43820.9|43843.4|43823.4|43843.4|43823.4|43840.3|43820.3|3
1738686830000|2025-02-04 16:33:50|||||||||1
1738686840000|2025-02-04 16:34:00|43848.4|43828.4|43850.3|43830.3|43850.3|43830.3|43848.4|43828.4|8
1738686850000|2025-02-04 16:34:10|43847.8|43827.8|43845.9|43825.9|43850.3|43830.3|43845.9|43825.9|10
1738686860000|2025-02-04 16:34:20|43847.8|43827.8|43843.4|43823.4|43847.8|43827.8|43843.4|43823.4|8
1738686870000|2025-02-04 16:34:30|43845.3|43825.3|43847.8|43827.8|43852.8|43832.8|43845.3|43825.3|56
1738686880000|2025-02-04 16:34:40|43845.9|43825.9|43847.8|43827.8|43847.8|43827.8|43845.9|43825.9|5
1738686890000|2025-02-04 16:34:50|43845.3|43825.3|43845.9|43825.9|43845.9|43825.9|43845.3|43825.3|1
1738686900000|2025-02-04 16:35:00|43850.3|43830.3|43850.3|43830.3|43852.8|43832.8|43850.3|43830.3|8
1738686910000|2025-02-04 16:35:10|43847.8|43827.8|43850.3|43830.3|43850.3|43830.3|43847.8|43827.8|10
1738686920000|2025-02-04 16:35:20|43852.8|43832.8|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|4
1738686930000|2025-02-04 16:35:30|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|43855.9|43835.9|3
1738686940000|2025-02-04 16:35:40|43860.9|43840.9|43860.9|43840.9|43860.9|43840.9|43858.4|43838.4|5
1738686950000|2025-02-04 16:35:50|||||||||3
1738686960000|2025-02-04 16:36:00|43865.3|43845.3|43865.3|43845.3|43867.8|43847.8|43865.3|43845.3|10
1738686970000|2025-02-04 16:36:10|43867.8|43847.8|43864.7|43844.7|43867.8|43847.8|43864.7|43844.7|5
1738686980000|2025-02-04 16:36:20|43862.8|43842.8|43857.8|43837.8|43862.8|43842.8|43857.8|43837.8|10
1738686990000|2025-02-04 16:36:30|43860.3|43840.3|43857.8|43837.8|43860.3|43840.3|43855.3|43835.3|7
1738687000000|2025-02-04 16:36:40|43855.3|43835.3|43857.8|43837.8|43857.8|43837.8|43855.3|43835.3|0
1738687010000|2025-02-04 16:36:50|43852.8|43832.8|43855.3|43835.3|43855.3|43835.3|43850.3|43830.3|6
1738687020000|2025-02-04 16:37:00|43857.8|43837.8|43862.8|43842.8|43862.8|43842.8|43857.8|43837.8|8
1738687030000|2025-02-04 16:37:10|43865.9|43845.9|43867|43847|43867|43847|43865.9|43845.9|4
1738687040000|2025-02-04 16:37:20|43868.9|43848.9|43868.9|43848.9|43868.9|43848.9|43868.4|43848.4|6
1738687050000|2025-02-04 16:37:30|43870.9|43850.9|43873.4|43853.4|43873.4|43853.4|43870.9|43850.9|9
1738687060000|2025-02-04 16:37:40|43873.9|43853.9|43873.9|43853.9|43873.9|43853.9|43873.4|43853.4|3
1738687070000|2025-02-04 16:37:50|43878.4|43858.4|43880.3|43860.3|43880.3|43860.3|43878.4|43858.4|13
1738687080000|2025-02-04 16:38:00|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43872.8|43852.8|9
1738687090000|2025-02-04 16:38:10|43873.4|43853.4|43875.9|43855.9|43875.9|43855.9|43873.4|43853.4|8
1738687100000|2025-02-04 16:38:20|43876.4|43856.4|43873.4|43853.4|43878.4|43858.4|43873.4|43853.4|18
1738687110000|2025-02-04 16:38:30|43872.8|43852.8|43870.3|43850.3|43872.8|43852.8|43870.3|43850.3|3
1738687120000|2025-02-04 16:38:40|43869.8|43849.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|0
1738687130000|2025-02-04 16:38:50|43867.8|43847.8|43865.3|43845.3|43867.8|43847.8|43862.8|43842.8|1
1738687140000|2025-02-04 16:39:00|43865.9|43845.9|43879.8|43859.8|43879.8|43859.8|43865.9|43845.9|7
1738687150000|2025-02-04 16:39:10|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|3
1738687160000|2025-02-04 16:39:20|43882.3|43862.3|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|6
1738687170000|2025-02-04 16:39:30|43877.3|43857.3|43874.8|43854.8|43877.8|43857.8|43874.8|43854.8|16
1738687180000|2025-02-04 16:39:40|43872.8|43852.8|43862.3|43842.3|43872.8|43852.8|43860.3|43840.3|11
1738687190000|2025-02-04 16:39:50|43864.8|43844.8|43862.8|43842.8|43864.8|43844.8|43862.8|43842.8|8
1738687200000|2025-02-04 16:40:00|43860.3|43840.3|43865.3|43845.3|43865.3|43845.3|43860.3|43840.3|3
1738687210000|2025-02-04 16:40:10|43865.9|43845.9|43872.8|43852.8|43872.8|43852.8|43865.3|43845.3|5
1738687220000|2025-02-04 16:40:20|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|43875.3|43855.3|3
1738687230000|2025-02-04 16:40:30|||||||||1
1738687240000|2025-02-04 16:40:40|||||||||13
1738687250000|2025-02-04 16:40:50|||||||||1
1738687260000|2025-02-04 16:41:00|43872.8|43852.8|43872.8|43852.8|43875.3|43855.3|43872.8|43852.8|3
1738687270000|2025-02-04 16:41:10|43875.3|43855.3|43870.3|43850.3|43875.3|43855.3|43870.3|43850.3|4
1738687280000|2025-02-04 16:41:20|||||||||5
1738687290000|2025-02-04 16:41:30|43869.8|43849.8|43840.1|43820.1|43869.8|43849.8|43840.1|43820.1|33
1738687300000|2025-02-04 16:41:40|43839.5|43819.5|43839|43819|43839.5|43819.5|43839|43819|6
1738687310000|2025-02-04 16:41:50|43835.9|43815.9|43832.8|43812.8|43835.9|43815.9|43832.8|43812.8|21
1738687320000|2025-02-04 16:42:00|43832.3|43812.3|43832.3|43812.3|43835.3|43815.3|43832.3|43812.3|8
1738687330000|2025-02-04 16:42:10|43832.8|43812.8|43832.3|43812.3|43832.8|43812.8|43832.3|43812.3|4
1738687340000|2025-02-04 16:42:20|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|2
1738687350000|2025-02-04 16:42:30|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|0
1738687360000|2025-02-04 16:42:40|43825.3|43805.3|43829|43809|43829|43809|43825.3|43805.3|10
1738687370000|2025-02-04 16:42:50|43829.5|43809.5|43835.3|43815.3|43840.3|43820.3|43829.5|43809.5|13
1738687380000|2025-02-04 16:43:00|43834.8|43814.8|43825.9|43805.9|43834.8|43814.8|43825.9|43805.9|21
1738687390000|2025-02-04 16:43:10|43828.4|43808.4|43823.4|43803.4|43828.4|43808.4|43823.4|43803.4|9
1738687400000|2025-02-04 16:43:20|43825.9|43805.9|43825.9|43805.9|43825.9|43805.9|43823.4|43803.4|0
1738687410000|2025-02-04 16:43:30|43827.8|43807.8|43825.9|43805.9|43830.3|43810.3|43825.9|43805.9|22
1738687420000|2025-02-04 16:43:40|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|43828.4|43808.4|1
1738687430000|2025-02-04 16:43:50|43825.3|43805.3|43823.4|43803.4|43825.3|43805.3|43823.4|43803.4|3
1738687440000|2025-02-04 16:44:00|43820.9|43800.9|43811.7|43791.7|43820.9|43800.9|43809.8|43789.8|13
1738687450000|2025-02-04 16:44:10|43809.8|43789.8|43812.3|43792.3|43812.3|43792.3|43809.8|43789.8|3
1738687460000|2025-02-04 16:44:20|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|43815.9|43795.9|7
1738687470000|2025-02-04 16:44:30|43816.5|43796.5|43822.8|43802.8|43822.8|43802.8|43816.5|43796.5|1
1738687480000|2025-02-04 16:44:40|43825.3|43805.3|43825.9|43805.9|43825.9|43805.9|43825.3|43805.3|0
1738687490000|2025-02-04 16:44:50|43826.5|43806.5|43828.4|43808.4|43828.4|43808.4|43826.5|43806.5|3
1738687500000|2025-02-04 16:45:00|43830.9|43810.9|43827.8|43807.8|43833.4|43813.4|43827.8|43807.8|4
1738687510000|2025-02-04 16:45:10|43825.3|43805.3|43820.9|43800.9|43825.3|43805.3|43820.9|43800.9|10
1738687520000|2025-02-04 16:45:20|43819|43799|43820.9|43800.9|43820.9|43800.9|43818.4|43798.4|11
1738687530000|2025-02-04 16:45:30|43824|43804|43827|43807|43832|43812|43824|43804|9
1738687540000|2025-02-04 16:45:40|43824.5|43804.5|43824|43804|43829.5|43809.5|43824|43804|15
1738687550000|2025-02-04 16:45:50|43823.4|43803.4|43821.5|43801.5|43823.4|43803.4|43821.5|43801.5|36
1738687560000|2025-02-04 16:46:00|43820.9|43800.9|43833.4|43813.4|43833.4|43813.4|43820.9|43800.9|22
1738687570000|2025-02-04 16:46:10|43829.5|43809.5|43814.5|43794.5|43829.5|43809.5|43814.5|43794.5|27
1738687580000|2025-02-04 16:46:20|43814|43794|43812|43792|43815.9|43795.9|43812|43792|6
1738687590000|2025-02-04 16:46:30|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|1
1738687600000|2025-02-04 16:46:40|43815.9|43795.9|43814|43794|43815.9|43795.9|43814|43794|7
1738687610000|2025-02-04 16:46:50|43812|43792|43810.3|43790.3|43812|43792|43810.3|43790.3|28
1738687620000|2025-02-04 16:47:00|43805.3|43785.3|43797.8|43777.8|43805.3|43785.3|43797.8|43777.8|10
1738687630000|2025-02-04 16:47:10|43797.3|43777.3|43795.3|43775.3|43797.3|43777.3|43795.3|43775.3|3
1738687640000|2025-02-04 16:47:20|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43785.3|43765.3|8
1738687650000|2025-02-04 16:47:30|43790.3|43770.3|43787.8|43767.8|43790.3|43770.3|43787.8|43767.8|7
1738687660000|2025-02-04 16:47:40|43788.4|43768.4|43790.3|43770.3|43792.8|43772.8|43788.4|43768.4|2
1738687670000|2025-02-04 16:47:50|43792.8|43772.8|43793.4|43773.4|43793.4|43773.4|43792.8|43772.8|8
1738687680000|2025-02-04 16:48:00|43795.9|43775.9|43798.4|43778.4|43798.4|43778.4|43795.9|43775.9|1
1738687690000|2025-02-04 16:48:10|43800.9|43780.9|43797.8|43777.8|43800.9|43780.9|43797.8|43777.8|4
1738687700000|2025-02-04 16:48:20|43798.4|43778.4|43800.9|43780.9|43800.9|43780.9|43798.4|43778.4|5
1738687710000|2025-02-04 16:48:30|43797.8|43777.8|43785.3|43765.3|43797.8|43777.8|43785.3|43765.3|17
1738687720000|2025-02-04 16:48:40|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|43782.8|43762.8|0
1738687730000|2025-02-04 16:48:50|43779.8|43759.8|43775.3|43755.3|43779.8|43759.8|43775.3|43755.3|12
1738687740000|2025-02-04 16:49:00|43775.9|43755.9|43780.4|43760.4|43780.4|43760.4|43775.9|43755.9|5
1738687750000|2025-02-04 16:49:10|43777.3|43757.3|43775.4|43755.4|43780.4|43760.4|43775.4|43755.4|5
1738687760000|2025-02-04 16:49:20|43775.9|43755.9|43774.8|43754.8|43780.4|43760.4|43774.8|43754.8|5
1738687770000|2025-02-04 16:49:30|43772.9|43752.9|43767.9|43747.9|43772.9|43752.9|43767.9|43747.9|5
1738687780000|2025-02-04 16:49:40|43767.3|43747.3|43772.9|43752.9|43772.9|43752.9|43764.8|43744.8|7
1738687790000|2025-02-04 16:49:50|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|43773.4|43753.4|1
1738687800000|2025-02-04 16:50:00|43772.9|43752.9|43770.4|43750.4|43772.9|43752.9|43770.4|43750.4|6
1738687810000|2025-02-04 16:50:10|43770.9|43750.9|43770.4|43750.4|43770.9|43750.9|43768.4|43748.4|3
1738687820000|2025-02-04 16:50:20|43770.9|43750.9|43785.4|43765.4|43791.7|43771.7|43770.9|43750.9|19
1738687830000|2025-02-04 16:50:30|||||||||8
1738687840000|2025-02-04 16:50:40|43784.8|43764.8|43782.9|43762.9|43785.4|43765.4|43782.9|43762.9|5
1738687850000|2025-02-04 16:50:50|43780.4|43760.4|43780.4|43760.4|43782.9|43762.9|43779.8|43759.8|14
1738687860000|2025-02-04 16:51:00|43777.9|43757.9|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|1
1738687880000|2025-02-04 16:51:20|43779.8|43759.8|43777.9|43757.9|43779.8|43759.8|43777.9|43757.9|0
1738687890000|2025-02-04 16:51:30|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|1
1738687900000|2025-02-04 16:51:40|43779.8|43759.8|43780.4|43760.4|43780.4|43760.4|43779.8|43759.8|13
1738687910000|2025-02-04 16:51:50|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|43779.2|43759.2|3
1738687920000|2025-02-04 16:52:00|43779.8|43759.8|43782.3|43762.3|43782.3|43762.3|43779.8|43759.8|3
1738687930000|2025-02-04 16:52:10|43780.9|43760.9|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|7
1738687940000|2025-02-04 16:52:20|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|3
1738687950000|2025-02-04 16:52:30|43785.4|43765.4|43785.4|43765.4|43785.9|43765.9|43785.4|43765.4|1
1738687960000|2025-02-04 16:52:40|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|1
1738687970000|2025-02-04 16:52:50|43788.4|43768.4|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|2
1738687980000|2025-02-04 16:53:00|43786.5|43766.5|43785.9|43765.9|43788.4|43768.4|43785.9|43765.9|1
1738687990000|2025-02-04 16:53:10|43788.4|43768.4|43783.4|43763.4|43788.4|43768.4|43783.4|43763.4|0
1738688010000|2025-02-04 16:53:30|||||||||2
1738688020000|2025-02-04 16:53:40|43788.4|43768.4|43778.4|43758.4|43788.4|43768.4|43778.4|43758.4|5
1738688030000|2025-02-04 16:53:50|43779|43759|43778.4|43758.4|43780.9|43760.9|43778.4|43758.4|0
1738688040000|2025-02-04 16:54:00|43780.4|43760.4|43777.9|43757.9|43780.9|43760.9|43777.9|43757.9|0
1738688050000|2025-02-04 16:54:10|||||||||4
1738688060000|2025-02-04 16:54:20|43777.3|43757.3|43777.9|43757.9|43777.9|43757.9|43777.3|43757.3|1
1738688070000|2025-02-04 16:54:30|43777.3|43757.3|43775.4|43755.4|43778.4|43758.4|43774.8|43754.8|9
1738688080000|2025-02-04 16:54:40|43774.8|43754.8|43775.4|43755.4|43775.4|43755.4|43774.8|43754.8|2
1738688090000|2025-02-04 16:54:50|43775.9|43755.9|43775.4|43755.4|43775.9|43755.9|43775.4|43755.4|0
1738688100000|2025-02-04 16:55:00|43775.9|43755.9|43775.4|43755.4|43775.9|43755.9|43775.4|43755.4|1
1738688110000|2025-02-04 16:55:10|43773.4|43753.4|43775.9|43755.9|43775.9|43755.9|43773.4|43753.4|5
1738688120000|2025-02-04 16:55:20|43778.4|43758.4|43775.9|43755.9|43778.4|43758.4|43775.9|43755.9|4
1738688130000|2025-02-04 16:55:30|43777.9|43757.9|43778.4|43758.4|43778.4|43758.4|43777.9|43757.9|1
1738688140000|2025-02-04 16:55:40|43779|43759|43775.9|43755.9|43779|43759|43775.4|43755.4|12
1738688150000|2025-02-04 16:55:50|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43775.9|43755.9|1
1738688160000|2025-02-04 16:56:00|43782.3|43762.3|43783.4|43763.4|43783.4|43763.4|43782.3|43762.3|49
1738688170000|2025-02-04 16:56:10|43784|43764|43785.9|43765.9|43785.9|43765.9|43784|43764|2
1738688180000|2025-02-04 16:56:20|43792.9|43772.9|43793.4|43773.4|43793.4|43773.4|43792.9|43772.9|7
1738688190000|2025-02-04 16:56:30|43792.9|43772.9|43784.8|43764.8|43792.9|43772.9|43784.8|43764.8|24
1738688200000|2025-02-04 16:56:40|43785.4|43765.4|43782.9|43762.9|43787.9|43767.9|43780.9|43760.9|3
1738688210000|2025-02-04 16:56:50|43785.4|43765.4|43779.8|43759.8|43785.4|43765.4|43779.8|43759.8|1
1738688220000|2025-02-04 16:57:00|43780.4|43760.4|43787.3|43767.3|43787.3|43767.3|43780.4|43760.4|7
1738688230000|2025-02-04 16:57:10|43785.4|43765.4|43787.9|43767.9|43787.9|43767.9|43785.4|43765.4|7
1738688260000|2025-02-04 16:57:40|43790.9|43770.9|43793.4|43773.4|43793.4|43773.4|43790.4|43770.4|13
1738688270000|2025-02-04 16:57:50|43791.5|43771.5|43790.4|43770.4|43791.5|43771.5|43790.4|43770.4|3
1738688280000|2025-02-04 16:58:00|43790.9|43770.9|43792.9|43772.9|43792.9|43772.9|43790.9|43770.9|4
1738688300000|2025-02-04 16:58:20|43795.9|43775.9|43795.4|43775.4|43795.9|43775.9|43795.4|43775.4|6
1738688310000|2025-02-04 16:58:30|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|43793.4|43773.4|2
1738688320000|2025-02-04 16:58:40|43791.5|43771.5|43785.4|43765.4|43791.5|43771.5|43785.4|43765.4|5
1738688330000|2025-02-04 16:58:50|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|43784.3|43764.3|2
1738688340000|2025-02-04 16:59:00|43782.9|43762.9|43785.4|43765.4|43785.4|43765.4|43780.4|43760.4|5
1738688350000|2025-02-04 16:59:10|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|2
1738688370000|2025-02-04 16:59:30|43785.9|43765.9|43785.9|43765.9|43785.9|43765.9|43785.4|43765.4|1
1738688380000|2025-02-04 16:59:40|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|3
1738688390000|2025-02-04 16:59:50|43784.8|43764.8|43785.4|43765.4|43785.4|43765.4|43784.8|43764.8|2
1738688400000|2025-02-04 17:00:00|43787.9|43767.9|43789|43769|43789|43769|43785.4|43765.4|9
1738688410000|2025-02-04 17:00:10|43788.4|43768.4|43789|43769|43789.6|43769.6|43788.4|43768.4|3
1738688420000|2025-02-04 17:00:20|43788.4|43768.4|43789|43769|43789|43769|43788.4|43768.4|1
1738688430000|2025-02-04 17:00:30|43788.4|43768.4|43799.6|43779.6|43799.6|43779.6|43788.4|43768.4|12
1738688440000|2025-02-04 17:00:40|43799|43779|43799.6|43779.6|43799.6|43779.6|43799|43779|0
1738688450000|2025-02-04 17:00:50|43799|43779|43801.5|43781.5|43801.5|43781.5|43797.1|43777.1|10
1738688460000|2025-02-04 17:01:00|43806.5|43786.5|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|10
1738688470000|2025-02-04 17:01:10|43812.6|43792.6|43814.6|43794.6|43814.6|43794.6|43812.1|43792.1|7
1738688480000|2025-02-04 17:01:20|43812.6|43792.6|43811.5|43791.5|43812.6|43792.6|43811.5|43791.5|6
1738688490000|2025-02-04 17:01:30|43812.1|43792.1|43837.6|43817.6|43837.6|43817.6|43812.1|43792.1|16
1738688500000|2025-02-04 17:01:40|43840.1|43820.1|43854|43834|43854|43834|43840.1|43820.1|6
1738688510000|2025-02-04 17:01:50|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|3
1738688520000|2025-02-04 17:02:00|43852.1|43832.1|43854|43834|43854|43834|43852.1|43832.1|8
1738688530000|2025-02-04 17:02:10|43854.6|43834.6|43844.6|43824.6|43856.5|43836.5|43844.6|43824.6|9
1738688540000|2025-02-04 17:02:20|43842.6|43822.6|43834|43814|43844.6|43824.6|43834|43814|11
1738688550000|2025-02-04 17:02:30|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|1
1738688560000|2025-02-04 17:02:40|43831.5|43811.5|43834|43814|43834|43814|43831.5|43811.5|0
1738688570000|2025-02-04 17:02:50|43831.5|43811.5|43829|43809|43831.5|43811.5|43829|43809|5
1738688580000|2025-02-04 17:03:00|43831|43811|43831.5|43811.5|43831.5|43811.5|43831|43811|3
1738688590000|2025-02-04 17:03:10|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|1
1738688610000|2025-02-04 17:03:30|43829|43809|43824.6|43804.6|43829|43809|43824.6|43804.6|4
1738688620000|2025-02-04 17:03:40|43822.1|43802.1|43826.5|43806.5|43826.5|43806.5|43822.1|43802.1|3
1738688640000|2025-02-04 17:04:00|43829|43809|43829|43809|43829|43809|43829|43809|3
1738688650000|2025-02-04 17:04:10|||||||||3
1738688660000|2025-02-04 17:04:20|43829.6|43809.6|43829.6|43809.6|43835.4|43815.4|43829.6|43809.6|10
1738688670000|2025-02-04 17:04:30|||||||||4
1738688680000|2025-02-04 17:04:40|43830.7|43810.7|43832.7|43812.7|43832.7|43812.7|43830.7|43810.7|1
1738688690000|2025-02-04 17:04:50|||||||||1
1738688700000|2025-02-04 17:05:00|43836.5|43816.5|43844.6|43824.6|43846.5|43826.5|43836.5|43816.5|15
1738688710000|2025-02-04 17:05:10|43842.7|43822.7|43835.7|43815.7|43844.6|43824.6|43835.7|43815.7|5
1738688720000|2025-02-04 17:05:20|43835.2|43815.2|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|2
1738688730000|2025-02-04 17:05:30|43832.1|43812.1|43830.7|43810.7|43832.7|43812.7|43830.7|43810.7|15
1738688740000|2025-02-04 17:05:40|43839|43819|43833.2|43813.2|43839.6|43819.6|43832.7|43812.7|16
1738688750000|2025-02-04 17:05:50|43837.7|43817.7|43853.2|43833.2|43855.2|43835.2|43837.7|43817.7|16
1738688760000|2025-02-04 17:06:00|43853.8|43833.8|43847.4|43827.4|43857.7|43837.7|43847.4|43827.4|30
1738688770000|2025-02-04 17:06:10|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|3
1738688780000|2025-02-04 17:06:20|43848.2|43828.2|43847.7|43827.7|43848.2|43828.2|43847.7|43827.7|32
1738688790000|2025-02-04 17:06:30|43847.1|43827.1|43845.2|43825.2|43847.7|43827.7|43845.2|43825.2|7
1738688800000|2025-02-04 17:06:40|43845.7|43825.7|43847.7|43827.7|43847.7|43827.7|43845.7|43825.7|7
1738688810000|2025-02-04 17:06:50|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|43850.2|43830.2|1
1738688820000|2025-02-04 17:07:00|43849.6|43829.6|43852.1|43832.1|43856.5|43836.5|43849.6|43829.6|6
1738688840000|2025-02-04 17:07:20|43851.5|43831.5|43849.6|43829.6|43851.5|43831.5|43847.1|43827.1|9
1738688870000|2025-02-04 17:07:50|43847.7|43827.7|43845.7|43825.7|43847.7|43827.7|43845.7|43825.7|9
1738688890000|2025-02-04 17:08:10|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|9
1738688900000|2025-02-04 17:08:20|||||||||1
1738688910000|2025-02-04 17:08:30|||||||||2
1738688930000|2025-02-04 17:08:50|43840.7|43820.7|43844.6|43824.6|43844.6|43824.6|43840.7|43820.7|3
1738688940000|2025-02-04 17:09:00|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43844.6|43824.6|2
1738688950000|2025-02-04 17:09:10|43845.7|43825.7|43854.6|43834.6|43856.5|43836.5|43845.7|43825.7|34
1738688960000|2025-02-04 17:09:20|43850.7|43830.7|43855.2|43835.2|43855.2|43835.2|43850.7|43830.7|6
1738688970000|2025-02-04 17:09:30|43852.1|43832.1|43850.2|43830.2|43852.1|43832.1|43850.2|43830.2|6
1738688980000|2025-02-04 17:09:40|43849.6|43829.6|43849|43829|43851.5|43831.5|43849|43829|1
1738688990000|2025-02-04 17:09:50|43847.1|43827.1|43846.5|43826.5|43847.1|43827.1|43846.5|43826.5|1
1738689000000|2025-02-04 17:10:00|43846|43826|43844.6|43824.6|43846|43826|43844|43824|2
1738689010000|2025-02-04 17:10:10|43842.1|43822.1|43841.5|43821.5|43842.1|43822.1|43841.5|43821.5|0
1738689040000|2025-02-04 17:10:40|||||||||2
1738689050000|2025-02-04 17:10:50|43839|43819|43836.5|43816.5|43839|43819|43836.5|43816.5|2
1738689060000|2025-02-04 17:11:00|43834|43814|43834|43814|43834|43814|43834|43814|0
1738689080000|2025-02-04 17:11:20|43836|43816|43836.5|43816.5|43836.5|43816.5|43836|43816|3
1738689100000|2025-02-04 17:11:40|43837.1|43817.1|43836.5|43816.5|43837.1|43817.1|43836.5|43816.5|2
1738689110000|2025-02-04 17:11:50|43834|43814|43834|43814|43834|43814|43834|43814|0
1738689120000|2025-02-04 17:12:00|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|3
1738689130000|2025-02-04 17:12:10|||||||||3
1738689140000|2025-02-04 17:12:20|43834.6|43814.6|43834|43814|43836.5|43816.5|43834|43814|2
1738689150000|2025-02-04 17:12:30|43834.6|43814.6|43836.5|43816.5|43836.5|43816.5|43834.6|43814.6|0
1738689160000|2025-02-04 17:12:40|43834|43814|43834|43814|43836.5|43816.5|43834|43814|2
1738689170000|2025-02-04 17:12:50|43836.5|43816.5|43833.5|43813.5|43836.5|43816.5|43833.5|43813.5|0
1738689180000|2025-02-04 17:13:00|43835.4|43815.4|43831.6|43811.6|43836.6|43816.6|43831.6|43811.6|5
1738689190000|2025-02-04 17:13:10|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|4
1738689210000|2025-02-04 17:13:30|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|43828.5|43808.5|3
1738689220000|2025-02-04 17:13:40|43829.1|43809.1|43828.5|43808.5|43829.1|43809.1|43828.5|43808.5|4
1738689230000|2025-02-04 17:13:50|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|1
1738689240000|2025-02-04 17:14:00|43830.4|43810.4|43826.6|43806.6|43830.4|43810.4|43826.6|43806.6|3
1738689260000|2025-02-04 17:14:20|||||||||1
1738689280000|2025-02-04 17:14:40|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|43829.6|43809.6|7
1738689300000|2025-02-04 17:15:00|43831.6|43811.6|43819.6|43799.6|43832.7|43812.7|43819.6|43799.6|21
1738689310000|2025-02-04 17:15:10|43821.6|43801.6|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|8
1738689320000|2025-02-04 17:15:20|43824.1|43804.1|43822.1|43802.1|43824.1|43804.1|43822.1|43802.1|1
1738689330000|2025-02-04 17:15:30|43826.6|43806.6|43827.1|43807.1|43827.1|43807.1|43826.6|43806.6|1
1738689340000|2025-02-04 17:15:40|43828.2|43808.2|43830.2|43810.2|43830.2|43810.2|43828.2|43808.2|3
1738689350000|2025-02-04 17:15:50|43829.6|43809.6|43830.2|43810.2|43830.2|43810.2|43829.6|43809.6|1
1738689360000|2025-02-04 17:16:00|43832.7|43812.7|43832.1|43812.1|43833.5|43813.5|43824.6|43804.6|45
1738689370000|2025-02-04 17:16:10|43834.6|43814.6|43806.6|43786.6|43834.6|43814.6|43804.1|43784.1|37
1738689380000|2025-02-04 17:16:20|43806|43786|43754.1|43734.1|43806.6|43786.6|43753.5|43733.5|37
1738689390000|2025-02-04 17:16:30|43754.6|43734.6|43792.1|43772.1|43792.1|43772.1|43754.6|43734.6|14
1738689400000|2025-02-04 17:16:40|43791.6|43771.6|43756|43736|43791.6|43771.6|43755.4|43735.4|29
1738689410000|2025-02-04 17:16:50|43758.5|43738.5|43759.6|43739.6|43759.6|43739.6|43756|43736|7
1738689420000|2025-02-04 17:17:00|43757.7|43737.7|43756.6|43736.6|43757.7|43737.7|43754.1|43734.1|9
1738689430000|2025-02-04 17:17:10|43759.1|43739.1|43794.1|43774.1|43796.6|43776.6|43759.1|43739.1|39
1738689440000|2025-02-04 17:17:20|43791.6|43771.6|43764.1|43744.1|43791.6|43771.6|43759.1|43739.1|28
1738689450000|2025-02-04 17:17:30|43768.3|43748.3|43779.1|43759.1|43786|43766|43768.3|43748.3|15
1738689460000|2025-02-04 17:17:40|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43771.6|43751.6|1
1738689470000|2025-02-04 17:17:50|43774.6|43754.6|43784.1|43764.1|43784.1|43764.1|43774.6|43754.6|3
1738689480000|2025-02-04 17:18:00|43785.2|43765.2|43786|43766|43791.6|43771.6|43785.2|43765.2|3
1738689490000|2025-02-04 17:18:10|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43779.1|43759.1|0
1738689500000|2025-02-04 17:18:20|43781.6|43761.6|43774.1|43754.1|43781.6|43761.6|43774.1|43754.1|1
1738689510000|2025-02-04 17:18:30|43769.1|43749.1|43774.1|43754.1|43774.1|43754.1|43769.1|43749.1|0
1738689520000|2025-02-04 17:18:40|43771.6|43751.6|43769.1|43749.1|43771.6|43751.6|43769.1|43749.1|3
1738689530000|2025-02-04 17:18:50|43767.1|43747.1|43753.5|43733.5|43767.1|43747.1|43753.5|43733.5|14
1738689540000|2025-02-04 17:19:00|43748.5|43728.5|43746.6|43726.6|43748.5|43728.5|43746.6|43726.6|3
1738689550000|2025-02-04 17:19:10|43749.1|43729.1|43759.1|43739.1|43759.1|43739.1|43749.1|43729.1|15
1738689560000|2025-02-04 17:19:20|43761.6|43741.6|43758.5|43738.5|43761.6|43741.6|43758.5|43738.5|10
1738689570000|2025-02-04 17:19:30|43756.6|43736.6|43744.1|43724.1|43756.6|43736.6|43744.1|43724.1|12
1738689580000|2025-02-04 17:19:40|43742.1|43722.1|43746.6|43726.6|43746.6|43726.6|43741.6|43721.6|4
1738689590000|2025-02-04 17:19:50|43746|43726|43744.1|43724.1|43746|43726|43744.1|43724.1|6
1738689600000|2025-02-04 17:20:00|43744.6|43724.6|43756.6|43736.6|43756.6|43736.6|43744.1|43724.1|5
1738689610000|2025-02-04 17:20:10|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|2
1738689620000|2025-02-04 17:20:20|43761.6|43741.6|43756.6|43736.6|43761.6|43741.6|43756.6|43736.6|6
1738689640000|2025-02-04 17:20:40|||||||||5
1738689660000|2025-02-04 17:21:00|43752.1|43732.1|43751.6|43731.6|43754.1|43734.1|43751.6|43731.6|2
1738689670000|2025-02-04 17:21:10|43751|43731|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|4
1738689680000|2025-02-04 17:21:20|43749.6|43729.6|43753.5|43733.5|43753.5|43733.5|43749.6|43729.6|2
1738689690000|2025-02-04 17:21:30|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|10
1738689700000|2025-02-04 17:21:40|||||||||1
1738689710000|2025-02-04 17:21:50|43749.1|43729.1|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|21
1738689720000|2025-02-04 17:22:00|43751.6|43731.6|43759.1|43739.1|43759.1|43739.1|43751.6|43731.6|7
1738689730000|2025-02-04 17:22:10|43761.6|43741.6|43764.1|43744.1|43764.1|43744.1|43761.6|43741.6|5
1738689740000|2025-02-04 17:22:20|43764.6|43744.6|43774.1|43754.1|43774.1|43754.1|43764.1|43744.1|2
1738689750000|2025-02-04 17:22:30|43778.5|43758.5|43779.1|43759.1|43781.6|43761.6|43778.5|43758.5|1
1738689760000|2025-02-04 17:22:40|43782.1|43762.1|43779.6|43759.6|43782.1|43762.1|43779.6|43759.6|16
1738689770000|2025-02-04 17:22:50|43778.5|43758.5|43771.6|43751.6|43778.5|43758.5|43769.1|43749.1|3
1738689780000|2025-02-04 17:23:00|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43769.1|43749.1|4
1738689790000|2025-02-04 17:23:10|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|43774.1|43754.1|11
1738689800000|2025-02-04 17:23:20|43779.1|43759.1|43782.1|43762.1|43782.1|43762.1|43779.1|43759.1|3
1738689810000|2025-02-04 17:23:30|43779.6|43759.6|43779.6|43759.6|43782.1|43762.1|43779.6|43759.6|0
1738689820000|2025-02-04 17:23:40|43780.2|43760.2|43804.1|43784.1|43804.1|43784.1|43780.2|43760.2|26
1738689830000|2025-02-04 17:23:50|43803.5|43783.5|43806.6|43786.6|43806.6|43786.6|43803.5|43783.5|52
1738689840000|2025-02-04 17:24:00|43809.1|43789.1|43805.2|43785.2|43809.1|43789.1|43805.2|43785.2|11
1738689850000|2025-02-04 17:24:10|43807.1|43787.1|43804.6|43784.6|43807.1|43787.1|43804.6|43784.6|5
1738689860000|2025-02-04 17:24:20|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43798.3|43778.3|9
1738689870000|2025-02-04 17:24:30|43799.6|43779.6|43798.3|43778.3|43799.6|43779.6|43798.3|43778.3|1
1738689880000|2025-02-04 17:24:40|43800.2|43780.2|43785.2|43765.2|43800.2|43780.2|43785.2|43765.2|16
1738689900000|2025-02-04 17:25:00|43785.8|43765.8|43783.3|43763.3|43788.3|43768.3|43783.3|43763.3|7
1738689910000|2025-02-04 17:25:10|43785.2|43765.2|43787.7|43767.7|43787.7|43767.7|43782.7|43762.7|7
1738689920000|2025-02-04 17:25:20|43785.2|43765.2|43785.2|43765.2|43790.2|43770.2|43785.2|43765.2|0
1738689930000|2025-02-04 17:25:30|43787.7|43767.7|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|1
1738689940000|2025-02-04 17:25:40|43787.7|43767.7|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|1
1738689950000|2025-02-04 17:25:50|43789.7|43769.7|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|0
1738689960000|2025-02-04 17:26:00|||||||||8
1738689970000|2025-02-04 17:26:10|43790.2|43770.2|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|7
1738689980000|2025-02-04 17:26:20|43788.3|43768.3|43785.2|43765.2|43790.2|43770.2|43785.2|43765.2|5
1738689990000|2025-02-04 17:26:30|43785.8|43765.8|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|10
1738690000000|2025-02-04 17:26:40|43784.7|43764.7|43785.2|43765.2|43787.7|43767.7|43783.3|43763.3|0
1738690010000|2025-02-04 17:26:50|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|0
1738690020000|2025-02-04 17:27:00|43787.2|43767.2|43780.2|43760.2|43787.2|43767.2|43780.2|43760.2|7
1738690030000|2025-02-04 17:27:10|43780.8|43760.8|43769.1|43749.1|43780.8|43760.8|43769.1|43749.1|18
1738690040000|2025-02-04 17:27:20|43764.7|43744.7|43762.7|43742.7|43765.2|43745.2|43762.7|43742.7|10
1738690050000|2025-02-04 17:27:30|||||||||1
1738690070000|2025-02-04 17:27:50|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|43755.2|43735.2|4
1738690080000|2025-02-04 17:28:00|43760.2|43740.2|43762.7|43742.7|43762.7|43742.7|43760.2|43740.2|12
1738690090000|2025-02-04 17:28:10|43765.2|43745.2|43760.2|43740.2|43765.2|43745.2|43760.2|43740.2|2
1738690100000|2025-02-04 17:28:20|43759.7|43739.7|43762.7|43742.7|43762.7|43742.7|43757.7|43737.7|8
1738690120000|2025-02-04 17:28:40|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|6
1738690140000|2025-02-04 17:29:00|43769.7|43749.7|43767.7|43747.7|43769.7|43749.7|43766.6|43746.6|10
1738690150000|2025-02-04 17:29:10|43769.7|43749.7|43770.2|43750.2|43770.2|43750.2|43769.7|43749.7|3
1738690160000|2025-02-04 17:29:20|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|1
1738690170000|2025-02-04 17:29:30|43769.7|43749.7|43770.2|43750.2|43770.2|43750.2|43769.7|43749.7|0
1738690180000|2025-02-04 17:29:40|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|7
1738690190000|2025-02-04 17:29:50|43770.8|43750.8|43767.7|43747.7|43770.8|43750.8|43767.7|43747.7|13
1738690200000|2025-02-04 17:30:00|43765.2|43745.2|43770.2|43750.2|43770.2|43750.2|43765.2|43745.2|17
1738690210000|2025-02-04 17:30:10|43769.7|43749.7|43772.7|43752.7|43772.7|43752.7|43767.7|43747.7|14
1738690220000|2025-02-04 17:30:20|43770.8|43750.8|43770.2|43750.2|43770.8|43750.8|43767.7|43747.7|3
1738690230000|2025-02-04 17:30:30|43772.7|43752.7|43787.7|43767.7|43787.7|43767.7|43772.7|43752.7|31
1738690240000|2025-02-04 17:30:40|43785.2|43765.2|43782.7|43762.7|43785.2|43765.2|43782.7|43762.7|4
1738690250000|2025-02-04 17:30:50|||||||||1
1738690260000|2025-02-04 17:31:00|43780.2|43760.2|43780.2|43760.2|43782.7|43762.7|43777.7|43757.7|13
1738690270000|2025-02-04 17:31:10|43779.7|43759.7|43780.2|43760.2|43782.7|43762.7|43777.7|43757.7|1
1738690280000|2025-02-04 17:31:20|43780.8|43760.8|43772.7|43752.7|43780.8|43760.8|43772.7|43752.7|6
1738690290000|2025-02-04 17:31:30|||||||||1
1738690300000|2025-02-04 17:31:40|43773.3|43753.3|43777.7|43757.7|43780.2|43760.2|43773.3|43753.3|11
1738690310000|2025-02-04 17:31:50|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|43777.2|43757.2|4
1738690320000|2025-02-04 17:32:00|43775.2|43755.2|43770.2|43750.2|43775.2|43755.2|43770.2|43750.2|0
1738690330000|2025-02-04 17:32:10|43767.7|43747.7|43769.7|43749.7|43770.2|43750.2|43767.2|43747.2|1
1738690340000|2025-02-04 17:32:20|43769.1|43749.1|43769.1|43749.1|43769.7|43749.7|43769.1|43749.1|1
1738690350000|2025-02-04 17:32:30|43769.7|43749.7|43767.2|43747.2|43769.7|43749.7|43766.6|43746.6|5
1738690360000|2025-02-04 17:32:40|43767.7|43747.7|43769.7|43749.7|43769.7|43749.7|43767.2|43747.2|7
1738690370000|2025-02-04 17:32:50|43767.7|43747.7|43780.8|43760.8|43780.8|43760.8|43767.7|43747.7|7
1738690380000|2025-02-04 17:33:00|43781.4|43761.4|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|5
1738690390000|2025-02-04 17:33:10|43779.7|43759.7|43775.2|43755.2|43779.7|43759.7|43775.2|43755.2|5
1738690400000|2025-02-04 17:33:20|43775.8|43755.8|43777.7|43757.7|43778.3|43758.3|43775.8|43755.8|6
1738690410000|2025-02-04 17:33:30|43778.3|43758.3|43778.3|43758.3|43780.8|43760.8|43778.3|43758.3|5
1738690420000|2025-02-04 17:33:40|43780.2|43760.2|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|1
1738690430000|2025-02-04 17:33:50|43779.7|43759.7|43777.7|43757.7|43779.7|43759.7|43777.7|43757.7|2
1738690440000|2025-02-04 17:34:00|43778.3|43758.3|43775.2|43755.2|43778.3|43758.3|43775.2|43755.2|1
1738690450000|2025-02-04 17:34:10|43772.7|43752.7|43774.7|43754.7|43774.7|43754.7|43772.7|43752.7|22
1738690460000|2025-02-04 17:34:20|43772.7|43752.7|43777.7|43757.7|43777.7|43757.7|43772.7|43752.7|6
1738690470000|2025-02-04 17:34:30|43778.3|43758.3|43780.2|43760.2|43780.2|43760.2|43778.3|43758.3|7
1738690480000|2025-02-04 17:34:40|||||||||1
1738690500000|2025-02-04 17:35:00|43778.3|43758.3|43777.7|43757.7|43778.3|43758.3|43777.7|43757.7|4
1738690510000|2025-02-04 17:35:10|43772.7|43752.7|43767.2|43747.2|43772.7|43752.7|43767.2|43747.2|85
1738690520000|2025-02-04 17:35:20|43771.6|43751.6|43774.1|43754.1|43774.1|43754.1|43771.1|43751.1|15
1738690530000|2025-02-04 17:35:30|43771.6|43751.6|43772.2|43752.2|43774.7|43754.7|43771.6|43751.6|1
1738690540000|2025-02-04 17:35:40|43771.1|43751.1|43768.6|43748.6|43771.1|43751.1|43765.5|43745.5|6
1738690550000|2025-02-04 17:35:50|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|2
1738690560000|2025-02-04 17:36:00|43768.6|43748.6|43771.6|43751.6|43771.6|43751.6|43766.6|43746.6|7
1738690570000|2025-02-04 17:36:10|43769.1|43749.1|43767.2|43747.2|43769.1|43749.1|43767.2|43747.2|2
1738690580000|2025-02-04 17:36:20|43769.1|43749.1|43769.1|43749.1|43771.6|43751.6|43769.1|43749.1|1
1738690590000|2025-02-04 17:36:30|||||||||1
1738690610000|2025-02-04 17:36:50|43769.7|43749.7|43771.1|43751.1|43771.6|43751.6|43769.1|43749.1|3
1738690620000|2025-02-04 17:37:00|43770.5|43750.5|43771.6|43751.6|43771.6|43751.6|43768.6|43748.6|2
1738690630000|2025-02-04 17:37:10|||||||||6
1738690640000|2025-02-04 17:37:20|43774.1|43754.1|43781.6|43761.6|43781.6|43761.6|43774.1|43754.1|5
1738690650000|2025-02-04 17:37:30|43784.1|43764.1|43786.6|43766.6|43786.6|43766.6|43784.1|43764.1|8
1738690660000|2025-02-04 17:37:40|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|8
1738690670000|2025-02-04 17:37:50|43793.6|43773.6|43791.6|43771.6|43794.1|43774.1|43791.6|43771.6|2
1738690680000|2025-02-04 17:38:00|43794.1|43774.1|43796.6|43776.6|43796.6|43776.6|43794.1|43774.1|3
1738690690000|2025-02-04 17:38:10|43798.6|43778.6|43804.1|43784.1|43804.1|43784.1|43798.6|43778.6|17
1738690700000|2025-02-04 17:38:20|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|6
1738690710000|2025-02-04 17:38:30|43808.6|43788.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|7
1738690720000|2025-02-04 17:38:40|||||||||7
1738690730000|2025-02-04 17:38:50|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43807.2|43787.2|3
1738690740000|2025-02-04 17:39:00|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43806.6|43786.6|5
1738690750000|2025-02-04 17:39:10|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|5
1738690760000|2025-02-04 17:39:20|43817.2|43797.2|43817.2|43797.2|43817.2|43797.2|43816.6|43796.6|11
1738690770000|2025-02-04 17:39:30|43816.6|43796.6|43819.7|43799.7|43819.7|43799.7|43816.6|43796.6|1
1738690780000|2025-02-04 17:39:40|||||||||1
1738690790000|2025-02-04 17:39:50|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|5
1738690800000|2025-02-04 17:40:00|43819.7|43799.7|43820.3|43800.3|43820.3|43800.3|43819.7|43799.7|2
1738690810000|2025-02-04 17:40:10|43819.7|43799.7|43821.6|43801.6|43821.6|43801.6|43819.7|43799.7|11
1738690820000|2025-02-04 17:40:20|43819.7|43799.7|43819.1|43799.1|43819.7|43799.7|43819.1|43799.1|9
1738690830000|2025-02-04 17:40:30|43819.7|43799.7|43819.7|43799.7|43819.7|43799.7|43819.1|43799.1|1
1738690840000|2025-02-04 17:40:40|43819.1|43799.1|43819.7|43799.7|43819.7|43799.7|43819.1|43799.1|0
1738690870000|2025-02-04 17:41:10|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|5
1738690880000|2025-02-04 17:41:20|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|43814.7|43794.7|2
1738690890000|2025-02-04 17:41:30|43814.1|43794.1|43812.2|43792.2|43814.1|43794.1|43811.6|43791.6|9
1738690900000|2025-02-04 17:41:40|43812.8|43792.8|43819.1|43799.1|43819.1|43799.1|43811.6|43791.6|18
1738690910000|2025-02-04 17:41:50|43819.7|43799.7|43824.7|43804.7|43824.7|43804.7|43819.7|43799.7|12
1738690920000|2025-02-04 17:42:00|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|43824.7|43804.7|0
1738690930000|2025-02-04 17:42:10|43824.7|43804.7|43814.1|43794.1|43825.3|43805.3|43813.6|43793.6|31
1738690940000|2025-02-04 17:42:20|43811.6|43791.6|43816.6|43796.6|43816.6|43796.6|43811.6|43791.6|1
1738690950000|2025-02-04 17:42:30|43817.2|43797.2|43816.6|43796.6|43819.1|43799.1|43816.6|43796.6|3
1738690970000|2025-02-04 17:42:50|43819.1|43799.1|43819.7|43799.7|43819.7|43799.7|43819.1|43799.1|2
1738690980000|2025-02-04 17:43:00|43817.8|43797.8|43819.7|43799.7|43819.7|43799.7|43817.8|43797.8|4
1738690990000|2025-02-04 17:43:10|43821.6|43801.6|43822.2|43802.2|43822.8|43802.8|43821.6|43801.6|7
1738691000000|2025-02-04 17:43:20|43822.8|43802.8|43826.6|43806.6|43826.6|43806.6|43822.2|43802.2|6
1738691010000|2025-02-04 17:43:30|43827.2|43807.2|43827.2|43807.2|43827.2|43807.2|43826.6|43806.6|1
1738691020000|2025-02-04 17:43:40|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1738691030000|2025-02-04 17:43:50|||||||||4
1738691040000|2025-02-04 17:44:00|43827.2|43807.2|43827.8|43807.8|43827.8|43807.8|43827.2|43807.2|2
1738691060000|2025-02-04 17:44:20|43826.6|43806.6|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|10
1738691070000|2025-02-04 17:44:30|43823.6|43803.6|43824.1|43804.1|43826.1|43806.1|43823.6|43803.6|3
1738691080000|2025-02-04 17:44:40|43826.1|43806.1|43826.6|43806.6|43826.6|43806.6|43826.1|43806.1|6
1738691090000|2025-02-04 17:44:50|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|3
1738691100000|2025-02-04 17:45:00|||||||||2
1738691110000|2025-02-04 17:45:10|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|43831.1|43811.1|7
1738691120000|2025-02-04 17:45:20|43831.6|43811.6|43831.1|43811.1|43831.6|43811.6|43831.1|43811.1|5
1738691130000|2025-02-04 17:45:30|43826.6|43806.6|43822.2|43802.2|43826.6|43806.6|43821.6|43801.6|8
1738691140000|2025-02-04 17:45:40|43821.6|43801.6|43814.1|43794.1|43821.6|43801.6|43814.1|43794.1|8
1738691150000|2025-02-04 17:45:50|43813.6|43793.6|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|45
1738691160000|2025-02-04 17:46:00|43808.6|43788.6|43810.5|43790.5|43810.5|43790.5|43808.6|43788.6|8
1738691170000|2025-02-04 17:46:10|43808.6|43788.6|43813.6|43793.6|43813.6|43793.6|43808.6|43788.6|5
1738691180000|2025-02-04 17:46:20|43811.1|43791.1|43816.7|43796.7|43816.7|43796.7|43810.5|43790.5|15
1738691190000|2025-02-04 17:46:30|43819.2|43799.2|43818.6|43798.6|43819.2|43799.2|43818.6|43798.6|1
1738691200000|2025-02-04 17:46:40|43821.1|43801.1|43819.2|43799.2|43821.1|43801.1|43818.6|43798.6|1
1738691210000|2025-02-04 17:46:50|||||||||1
1738691220000|2025-02-04 17:47:00|43819.7|43799.7|43826.1|43806.1|43826.1|43806.1|43819.7|43799.7|6
1738691230000|2025-02-04 17:47:10|43827.2|43807.2|43826.7|43806.7|43827.2|43807.2|43826.7|43806.7|7
1738691240000|2025-02-04 17:47:20|43824.2|43804.2|43819.2|43799.2|43824.2|43804.2|43819.2|43799.2|9
1738691250000|2025-02-04 17:47:30|43816.7|43796.7|43811.7|43791.7|43816.7|43796.7|43811.7|43791.7|4
1738691260000|2025-02-04 17:47:40|||||||||3
1738691270000|2025-02-04 17:47:50|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|43812.2|43792.2|0
1738691280000|2025-02-04 17:48:00|43814.7|43794.7|43821.7|43801.7|43821.7|43801.7|43814.7|43794.7|2
1738691290000|2025-02-04 17:48:10|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|43824.2|43804.2|2
1738691300000|2025-02-04 17:48:20|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|43821.7|43801.7|2
1738691310000|2025-02-04 17:48:30|43819.2|43799.2|43806.7|43786.7|43819.2|43799.2|43806.7|43786.7|4
1738691320000|2025-02-04 17:48:40|43806.1|43786.1|43801.7|43781.7|43806.1|43786.1|43801.7|43781.7|6
1738691330000|2025-02-04 17:48:50|||||||||6
1738691340000|2025-02-04 17:49:00|43804.2|43784.2|43801.7|43781.7|43804.2|43784.2|43801.7|43781.7|5
1738691360000|2025-02-04 17:49:20|43799.7|43779.7|43806.7|43786.7|43806.7|43786.7|43799.2|43779.2|12
1738691370000|2025-02-04 17:49:30|43809.2|43789.2|43809.2|43789.2|43809.2|43789.2|43806.7|43786.7|1
1738691380000|2025-02-04 17:49:40|43808.6|43788.6|43806.7|43786.7|43808.6|43788.6|43806.7|43786.7|0
1738691390000|2025-02-04 17:49:50|43806.1|43786.1|43801.7|43781.7|43806.1|43786.1|43801.7|43781.7|11
1738691400000|2025-02-04 17:50:00|43804.2|43784.2|43803|43783|43804.2|43784.2|43801.1|43781.1|6
1738691410000|2025-02-04 17:50:10|43800.5|43780.5|43805.5|43785.5|43807.5|43787.5|43800.5|43780.5|7
1738691420000|2025-02-04 17:50:20|43806.1|43786.1|43808|43788|43808|43788|43805.5|43785.5|1
1738691440000|2025-02-04 17:50:40|43808.6|43788.6|43810.5|43790.5|43810.5|43790.5|43808.6|43788.6|3
1738691450000|2025-02-04 17:50:50|||||||||5
1738691460000|2025-02-04 17:51:00|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|4
1738691470000|2025-02-04 17:51:10|43808|43788|43808|43788|43808|43788|43808|43788|1
1738691490000|2025-02-04 17:51:30|||||||||1
1738691500000|2025-02-04 17:51:40|43807.5|43787.5|43808|43788|43808|43788|43807.5|43787.5|13
1738691510000|2025-02-04 17:51:50|43806.1|43786.1|43808|43788|43808|43788|43806.1|43786.1|5
1738691520000|2025-02-04 17:52:00|43808.6|43788.6|43810.5|43790.5|43812.5|43792.5|43808.6|43788.6|3
1738691530000|2025-02-04 17:52:10|43811.1|43791.1|43813|43793|43813|43793|43811.1|43791.1|3
1738691540000|2025-02-04 17:52:20|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|43815.5|43795.5|8
1738691550000|2025-02-04 17:52:30|43818|43798|43823|43803|43823|43803|43818|43798|8
1738691560000|2025-02-04 17:52:40|43825.5|43805.5|43829.7|43809.7|43829.7|43809.7|43825.5|43805.5|9
1738691570000|2025-02-04 17:52:50|43826.7|43806.7|43829.2|43809.2|43831.7|43811.7|43826.7|43806.7|7
1738691580000|2025-02-04 17:53:00|43828.6|43808.6|43825.5|43805.5|43828.6|43808.6|43823|43803|18
1738691590000|2025-02-04 17:53:10|43828|43808|43828|43808|43828|43808|43828|43808|4
1738691600000|2025-02-04 17:53:20|||||||||3
1738691610000|2025-02-04 17:53:30|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|43828.6|43808.6|3
1738691620000|2025-02-04 17:53:40|43830.5|43810.5|43830.5|43810.5|43831.1|43811.1|43830.5|43810.5|2
1738691630000|2025-02-04 17:53:50|43831.1|43811.1|43833.6|43813.6|43833.6|43813.6|43830.5|43810.5|2
1738691640000|2025-02-04 17:54:00|43831.1|43811.1|43830|43810|43831.1|43811.1|43830|43810|6
1738691650000|2025-02-04 17:54:10|43826.1|43806.1|43823.1|43803.1|43826.1|43806.1|43823|43803|8
1738691660000|2025-02-04 17:54:20|43820.6|43800.6|43825|43805|43825|43805|43820.6|43800.6|5
1738691670000|2025-02-04 17:54:30|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|2
1738691680000|2025-02-04 17:54:40|43828.1|43808.1|43830.6|43810.6|43830.6|43810.6|43825.6|43805.6|6
1738691690000|2025-02-04 17:54:50|43830|43810|43831.1|43811.1|43831.1|43811.1|43828.1|43808.1|10
1738691700000|2025-02-04 17:55:00|43828.1|43808.1|43826.1|43806.1|43830.6|43810.6|43825.6|43805.6|37
1738691710000|2025-02-04 17:55:10|43826.7|43806.7|43821.7|43801.7|43826.7|43806.7|43821.7|43801.7|6
1738691720000|2025-02-04 17:55:20|43824.2|43804.2|43821.7|43801.7|43824.2|43804.2|43821.7|43801.7|7
1738691730000|2025-02-04 17:55:30|43819.2|43799.2|43819.2|43799.2|43819.2|43799.2|43816.7|43796.7|9
1738691740000|2025-02-04 17:55:40|43816.7|43796.7|43816.7|43796.7|43819.2|43799.2|43816.7|43796.7|5
1738691750000|2025-02-04 17:55:50|43814.7|43794.7|43816.7|43796.7|43816.7|43796.7|43814.7|43794.7|4
1738691760000|2025-02-04 17:56:00|43818.6|43798.6|43826.7|43806.7|43826.7|43806.7|43818.6|43798.6|40
1738691770000|2025-02-04 17:56:10|||||||||27
1738691780000|2025-02-04 17:56:20|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|43829.2|43809.2|4
1738691790000|2025-02-04 17:56:30|||||||||1
1738691800000|2025-02-04 17:56:40|43831.7|43811.7|43833.6|43813.6|43833.6|43813.6|43831.7|43811.7|27
1738691810000|2025-02-04 17:56:50|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|43834.2|43814.2|7
1738691820000|2025-02-04 17:57:00|43834.7|43814.7|43837.2|43817.2|43837.2|43817.2|43834.7|43814.7|9
1738691830000|2025-02-04 17:57:10|43837.8|43817.8|43838.6|43818.6|43839.7|43819.7|43834.7|43814.7|6
1738691840000|2025-02-04 17:57:20|43841.7|43821.7|43842.2|43822.2|43842.2|43822.2|43839.2|43819.2|56
1738691850000|2025-02-04 17:57:30|43844.2|43824.2|43841.7|43821.7|43844.2|43824.2|43839.2|43819.2|9
1738691860000|2025-02-04 17:57:40|||||||||2
1738691870000|2025-02-04 17:57:50|||||||||5
1738691880000|2025-02-04 17:58:00|43842.2|43822.2|43844.2|43824.2|43844.7|43824.7|43842.2|43822.2|26
1738691890000|2025-02-04 17:58:10|43842.2|43822.2|43841.7|43821.7|43842.2|43822.2|43839.7|43819.7|14
1738691900000|2025-02-04 17:58:20|43843.6|43823.6|43849.2|43829.2|43849.2|43829.2|43843.6|43823.6|15
1738691910000|2025-02-04 17:58:30|43847.3|43827.3|43851.7|43831.7|43851.7|43831.7|43847.3|43827.3|8
1738691920000|2025-02-04 17:58:40|43848.6|43828.6|43852.8|43832.8|43852.8|43832.8|43846.7|43826.7|49
1738691930000|2025-02-04 17:58:50|43850.3|43830.3|43855.9|43835.9|43858.4|43838.4|43850.3|43830.3|41
1738691940000|2025-02-04 17:59:00|43851.7|43831.7|43842.8|43822.8|43852.3|43832.3|43837.8|43817.8|109
1738691950000|2025-02-04 17:59:10|43842.3|43822.3|43844.8|43824.8|43844.8|43824.8|43838.4|43818.4|73
1738691960000|2025-02-04 17:59:20|43842.8|43822.8|43845.9|43825.9|43845.9|43825.9|43840.9|43820.9|49
1738691970000|2025-02-04 17:59:30|43847.8|43827.8|43847.8|43827.8|43850.3|43830.3|43847.8|43827.8|46
1738691980000|2025-02-04 17:59:40|43848.4|43828.4|43847.8|43827.8|43850.9|43830.9|43847.8|43827.8|71
1738691990000|2025-02-04 17:59:50|43844.8|43824.8|43848.4|43828.4|43850.9|43830.9|43839.8|43819.8|100
1738692000000|2025-02-04 18:00:00|43847.8|43827.8|43857.8|43837.8|43857.8|43837.8|43847.8|43827.8|25
1738692010000|2025-02-04 18:00:10|43858.9|43838.9|43873.4|43853.4|43873.4|43853.4|43858.9|43838.9|22
1738692020000|2025-02-04 18:00:20|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|12
1738692030000|2025-02-04 18:00:30|43872.8|43852.8|43873.4|43853.4|43875.9|43855.9|43872.8|43852.8|22
1738692040000|2025-02-04 18:00:40|43872.8|43852.8|43875.9|43855.9|43875.9|43855.9|43872.8|43852.8|1
1738692050000|2025-02-04 18:00:50|43878.9|43858.9|43880.9|43860.9|43880.9|43860.9|43876.4|43856.4|18
1738692060000|2025-02-04 18:01:00|43878.4|43858.4|43882.8|43862.8|43883.4|43863.4|43866.4|43846.4|92
1738692070000|2025-02-04 18:01:10|43880.9|43860.9|43883.4|43863.4|43885.9|43865.9|43880.9|43860.9|9
1738692080000|2025-02-04 18:01:20|43885.9|43865.9|43882.8|43862.8|43887.8|43867.8|43882.8|43862.8|18
1738692090000|2025-02-04 18:01:30|43878.9|43858.9|43877.8|43857.8|43880.9|43860.9|43877.8|43857.8|14
1738692100000|2025-02-04 18:01:40|43880.9|43860.9|43878.4|43858.4|43882.8|43862.8|43878.4|43858.4|22
1738692110000|2025-02-04 18:01:50|43882.3|43862.3|43877.8|43857.8|43882.8|43862.8|43877.8|43857.8|25
1738692120000|2025-02-04 18:02:00|43879.8|43859.8|43877.8|43857.8|43882.8|43862.8|43877.8|43857.8|21
1738692130000|2025-02-04 18:02:10|43878.4|43858.4|43878.4|43858.4|43882.8|43862.8|43878.4|43858.4|14
1738692140000|2025-02-04 18:02:20|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|22
1738692150000|2025-02-04 18:02:30|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|12
1738692160000|2025-02-04 18:02:40|43877.8|43857.8|43877.8|43857.8|43878.4|43858.4|43877.8|43857.8|12
1738692170000|2025-02-04 18:02:50|43878.4|43858.4|43875.3|43855.3|43878.4|43858.4|43875.3|43855.3|23
1738692180000|2025-02-04 18:03:00|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|43878.4|43858.4|19
1738692190000|2025-02-04 18:03:10|43880.3|43860.3|43883.4|43863.4|43883.4|43863.4|43880.3|43860.3|4
1738692200000|2025-02-04 18:03:20|43884|43864|43884|43864|43889|43869|43883.4|43863.4|102
1738692210000|2025-02-04 18:03:30|43886.5|43866.5|43876.5|43856.5|43886.5|43866.5|43876.5|43856.5|32
1738692220000|2025-02-04 18:03:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43876.5|43856.5|18
1738692230000|2025-02-04 18:03:50|43883.4|43863.4|43884.5|43864.5|43888.4|43868.4|43883.4|43863.4|8
1738692240000|2025-02-04 18:04:00|43889|43869|43884.5|43864.5|43889|43869|43879.5|43859.5|32
1738692250000|2025-02-04 18:04:10|43886.5|43866.5|43888.4|43868.4|43888.4|43868.4|43886.5|43866.5|11
1738692260000|2025-02-04 18:04:20|43884.5|43864.5|43889.5|43869.5|43889.5|43869.5|43884.5|43864.5|5
1738692270000|2025-02-04 18:04:30|||||||||13
1738692280000|2025-02-04 18:04:40|43890.1|43870.1|43894.5|43874.5|43899|43879|43890.1|43870.1|22
1738692290000|2025-02-04 18:04:50|43894|43874|43890.1|43870.1|43894.5|43874.5|43890.1|43870.1|35
1738692300000|2025-02-04 18:05:00|43889.5|43869.5|43889|43869|43889.5|43869.5|43889|43869|7
1738692310000|2025-02-04 18:05:10|43890.9|43870.9|43889|43869|43891.5|43871.5|43889|43869|4
1738692320000|2025-02-04 18:05:20|43889.5|43869.5|43897|43877|43897|43877|43889.5|43869.5|19
1738692330000|2025-02-04 18:05:30|43897.6|43877.6|43897.6|43877.6|43897.6|43877.6|43897|43877|4
1738692340000|2025-02-04 18:05:40|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|43899.5|43879.5|10
1738692350000|2025-02-04 18:05:50|43901.5|43881.5|43902|43882|43902|43882|43901.5|43881.5|3
1738692360000|2025-02-04 18:06:00|43902.6|43882.6|43904.5|43884.5|43904.5|43884.5|43902.6|43882.6|118
1738692370000|2025-02-04 18:06:10|43905.1|43885.1|43904.5|43884.5|43905.1|43885.1|43902|43882|24
1738692380000|2025-02-04 18:06:20|43905.1|43885.1|43918.1|43898.1|43918.1|43898.1|43905.1|43885.1|18
1738692390000|2025-02-04 18:06:30|43915.6|43895.6|43915.1|43895.1|43915.6|43895.6|43915.1|43895.1|10
1738692400000|2025-02-04 18:06:40|||||||||9
1738692410000|2025-02-04 18:06:50|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|3
1738692420000|2025-02-04 18:07:00|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|6
1738692430000|2025-02-04 18:07:10|43910.1|43890.1|43910.1|43890.1|43910.1|43890.1|43910.1|43890.1|13
1738692450000|2025-02-04 18:07:30|43912.6|43892.6|43910.1|43890.1|43912.6|43892.6|43910.1|43890.1|11
1738692460000|2025-02-04 18:07:40|||||||||5
1738692470000|2025-02-04 18:07:50|43912.6|43892.6|43910.1|43890.1|43912.6|43892.6|43910.1|43890.1|7
1738692480000|2025-02-04 18:08:00|43912.6|43892.6|43907|43887|43915.1|43895.1|43907|43887|40
1738692490000|2025-02-04 18:08:10|43906.5|43886.5|43904.5|43884.5|43906.5|43886.5|43904.5|43884.5|4
1738692500000|2025-02-04 18:08:20|43909|43889|43909|43889|43909|43889|43906.5|43886.5|14
1738692510000|2025-02-04 18:08:30|43910.1|43890.1|43915.1|43895.1|43915.1|43895.1|43910.1|43890.1|4
1738692520000|2025-02-04 18:08:40|43914.5|43894.5|43917|43897|43919|43899|43914.5|43894.5|8
1738692530000|2025-02-04 18:08:50|43914.5|43894.5|43917|43897|43919|43899|43914.5|43894.5|14
1738692550000|2025-02-04 18:09:10|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|4
1738692560000|2025-02-04 18:09:20|43917|43897|43917|43897|43917|43897|43917|43897|0
1738692570000|2025-02-04 18:09:30|43922|43902|43927|43907|43927|43907|43922|43902|4
1738692580000|2025-02-04 18:09:40|43925.1|43905.1|43930.1|43910.1|43930.1|43910.1|43925.1|43905.1|10
1738692590000|2025-02-04 18:09:50|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.1|43910.1|3
1738692600000|2025-02-04 18:10:00|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|4
1738692610000|2025-02-04 18:10:10|43935.1|43915.1|43939.5|43919.5|43943.7|43923.7|43935.1|43915.1|29
1738692620000|2025-02-04 18:10:20|43937.6|43917.6|43937.6|43917.6|43940.1|43920.1|43937.6|43917.6|3
1738692630000|2025-02-04 18:10:30|43939|43919|43936.5|43916.5|43939|43919|43936.5|43916.5|6
1738692640000|2025-02-04 18:10:40|43934.5|43914.5|43939|43919|43939|43919|43934.5|43914.5|8
1738692650000|2025-02-04 18:10:50|||||||||1
1738692660000|2025-02-04 18:11:00|43941.5|43921.5|43943.4|43923.4|43943.4|43923.4|43937|43917|7
1738692670000|2025-02-04 18:11:10|43940.9|43920.9|43933.4|43913.4|43940.9|43920.9|43933.4|43913.4|70
1738692680000|2025-02-04 18:11:20|43930.9|43910.9|43917.9|43897.9|43930.9|43910.9|43917.9|43897.9|21
1738692690000|2025-02-04 18:11:30|43922.3|43902.3|43924.8|43904.8|43924.8|43904.8|43922.3|43902.3|33
1738692700000|2025-02-04 18:11:40|43927.3|43907.3|43920.4|43900.4|43927.3|43907.3|43920.4|43900.4|3
1738692710000|2025-02-04 18:11:50|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|1
1738692720000|2025-02-04 18:12:00|43922.9|43902.9|43917.9|43897.9|43922.9|43902.9|43917.9|43897.9|2
1738692730000|2025-02-04 18:12:10|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|3
1738692740000|2025-02-04 18:12:20|43922.9|43902.9|43923.4|43903.4|43923.4|43903.4|43922.9|43902.9|0
1738692750000|2025-02-04 18:12:30|43924|43904|43929|43909|43929|43909|43924|43904|1
1738692760000|2025-02-04 18:12:40|||||||||2
1738692770000|2025-02-04 18:12:50|43926.5|43906.5|43926.5|43906.5|43929|43909|43926.5|43906.5|2
1738692780000|2025-02-04 18:13:00|43927|43907|43924|43904|43929|43909|43924|43904|2
1738692790000|2025-02-04 18:13:10|43926.5|43906.5|43929|43909|43929|43909|43926.5|43906.5|1
1738692820000|2025-02-04 18:13:40|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|1
1738692830000|2025-02-04 18:13:50|43935.4|43915.4|43936.5|43916.5|43936.5|43916.5|43935.4|43915.4|6
1738692860000|2025-02-04 18:14:20|43939|43919|43939|43919|43939|43919|43939|43919|0
1738692870000|2025-02-04 18:14:30|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|4
1738692880000|2025-02-04 18:14:40|43933.4|43913.4|43932.9|43912.9|43933.4|43913.4|43932.9|43912.9|12
1738692890000|2025-02-04 18:14:50|43932.3|43912.3|43932.3|43912.3|43932.9|43912.9|43932.3|43912.3|1
1738692900000|2025-02-04 18:15:00|43927.9|43907.9|43930.4|43910.4|43930.4|43910.4|43927.9|43907.9|2
1738692920000|2025-02-04 18:15:20|43929.8|43909.8|43930.4|43910.4|43930.4|43910.4|43929.8|43909.8|3
1738692930000|2025-02-04 18:15:30|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|43930.9|43910.9|0
1738692940000|2025-02-04 18:15:40|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|2
1738692950000|2025-02-04 18:15:50|43930.9|43910.9|43931.5|43911.5|43931.5|43911.5|43930.9|43910.9|2
1738692960000|2025-02-04 18:16:00|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|43933.4|43913.4|0
1738692970000|2025-02-04 18:16:10|43934|43914|43933.4|43913.4|43934|43914|43933.4|43913.4|0
1738692990000|2025-02-04 18:16:30|43930.9|43910.9|43933.4|43913.4|43933.4|43913.4|43930.9|43910.9|1
1738693000000|2025-02-04 18:16:40|43934|43914|43931.5|43911.5|43934|43914|43930.9|43910.9|1
1738693020000|2025-02-04 18:17:00|43930.9|43910.9|43927.1|43907.1|43930.9|43910.9|43927.1|43907.1|1
1738693030000|2025-02-04 18:17:10|43926.5|43906.5|43926.5|43906.5|43927.1|43907.1|43926.5|43906.5|1
1738693070000|2025-02-04 18:17:50|43927.1|43907.1|43924|43904|43927.1|43907.1|43924|43904|11
1738693080000|2025-02-04 18:18:00|43924.6|43904.6|43924.6|43904.6|43924.6|43904.6|43924|43904|3
1738693090000|2025-02-04 18:18:10|43925.1|43905.1|43924|43904|43927.1|43907.1|43924|43904|3
1738693110000|2025-02-04 18:18:30|||||||||20
1738693120000|2025-02-04 18:18:40|43922.1|43902.1|43924|43904|43927.1|43907.1|43922.1|43902.1|6
1738693140000|2025-02-04 18:19:00|43919|43899|43917.9|43897.9|43919|43899|43917.9|43897.9|11
1738693150000|2025-02-04 18:19:10|||||||||5
1738693160000|2025-02-04 18:19:20|43913.4|43893.4|43914|43894|43914|43894|43913.4|43893.4|0
1738693170000|2025-02-04 18:19:30|43914.6|43894.6|43914|43894|43914.6|43894.6|43914|43894|0
1738693180000|2025-02-04 18:19:40|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|0
1738693190000|2025-02-04 18:19:50|||||||||2
1738693200000|2025-02-04 18:20:00|||||||||5
1738693210000|2025-02-04 18:20:10|43912.6|43892.6|43915.9|43895.9|43916.5|43896.5|43912.6|43892.6|3
1738693220000|2025-02-04 18:20:20|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|0
1738693230000|2025-02-04 18:20:30|43912.6|43892.6|43916.5|43896.5|43919|43899|43912.6|43892.6|3
1738693240000|2025-02-04 18:20:40|43917.1|43897.1|43916.5|43896.5|43917.1|43897.1|43916.5|43896.5|0
1738693250000|2025-02-04 18:20:50|43914|43894|43911.5|43891.5|43914|43894|43911.5|43891.5|1
1738693260000|2025-02-04 18:21:00|43910.9|43890.9|43916.5|43896.5|43916.5|43896.5|43910.9|43890.9|3
1738693270000|2025-02-04 18:21:10|43919|43899|43919|43899|43919|43899|43919|43899|1
1738693290000|2025-02-04 18:21:30|43917.1|43897.1|43916.5|43896.5|43917.1|43897.1|43916.5|43896.5|5
1738693300000|2025-02-04 18:21:40|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|8
1738693310000|2025-02-04 18:21:50|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|9
1738693320000|2025-02-04 18:22:00|43919|43899|43916.5|43896.5|43919|43899|43916.5|43896.5|2
1738693330000|2025-02-04 18:22:10|43914.6|43894.6|43914|43894|43914.6|43894.6|43914|43894|3
1738693340000|2025-02-04 18:22:20|43911.5|43891.5|43914|43894|43914|43894|43911.5|43891.5|3
1738693360000|2025-02-04 18:22:40|||||||||2
1738693410000|2025-02-04 18:23:30|43916.5|43896.5|43919|43899|43919|43899|43916.5|43896.5|4
1738693420000|2025-02-04 18:23:40|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|4
1738693430000|2025-02-04 18:23:50|||||||||1
1738693440000|2025-02-04 18:24:00|43924|43904|43921.5|43901.5|43924|43904|43921.5|43901.5|0
1738693460000|2025-02-04 18:24:20|43922.1|43902.1|43924|43904|43924|43904|43922.1|43902.1|0
1738693470000|2025-02-04 18:24:30|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|1
1738693480000|2025-02-04 18:24:40|43926|43906|43926.5|43906.5|43926.5|43906.5|43924|43904|0
1738693490000|2025-02-04 18:24:50|43926|43906|43924|43904|43926|43906|43924|43904|1
1738693500000|2025-02-04 18:25:00|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|1
1738693510000|2025-02-04 18:25:10|||||||||1
1738693520000|2025-02-04 18:25:20|43927.1|43907.1|43924|43904|43927.1|43907.1|43924|43904|3
1738693530000|2025-02-04 18:25:30|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|6
1738693550000|2025-02-04 18:25:50|43919|43899|43922.1|43902.1|43922.1|43902.1|43919|43899|1
1738693560000|2025-02-04 18:26:00|43924|43904|43919|43899|43924|43904|43919|43899|4
1738693610000|2025-02-04 18:26:50|43924|43904|43924|43904|43924|43904|43924|43904|77
1738693620000|2025-02-04 18:27:00|43925.1|43905.1|43927.6|43907.6|43927.6|43907.6|43925.1|43905.1|5
1738693630000|2025-02-04 18:27:10|43927.1|43907.1|43927.6|43907.6|43928.2|43908.2|43927.1|43907.1|21
1738693640000|2025-02-04 18:27:20|43930.1|43910.1|43932.6|43912.6|43932.6|43912.6|43930.1|43910.1|3
1738693650000|2025-02-04 18:27:30|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|10
1738693670000|2025-02-04 18:27:50|43934.6|43914.6|43935.1|43915.1|43935.1|43915.1|43934.6|43914.6|1
1738693680000|2025-02-04 18:28:00|43932.6|43912.6|43937.6|43917.6|43937.6|43917.6|43932.6|43912.6|7
1738693690000|2025-02-04 18:28:10|43940.1|43920.1|43942.6|43922.6|43942.6|43922.6|43940.1|43920.1|0
1738693700000|2025-02-04 18:28:20|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|43942.7|43922.7|10
1738693720000|2025-02-04 18:28:40|43942.1|43922.1|43942.7|43922.7|43942.7|43922.7|43942.1|43922.1|0
1738693730000|2025-02-04 18:28:50|43940.2|43920.2|43942.7|43922.7|43942.7|43922.7|43940.2|43920.2|0
1738693750000|2025-02-04 18:29:10|||||||||1
1738693770000|2025-02-04 18:29:30|43942.1|43922.1|43945.7|43925.7|43945.7|43925.7|43942.1|43922.1|2
1738693780000|2025-02-04 18:29:40|||||||||1
1738693790000|2025-02-04 18:29:50|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|6
1738693800000|2025-02-04 18:30:00|43945.7|43925.7|43946.3|43926.3|43946.3|43926.3|43945.2|43925.2|3
1738693810000|2025-02-04 18:30:10|43945.2|43925.2|43955.2|43935.2|43955.2|43935.2|43945.2|43925.2|70
1738693820000|2025-02-04 18:30:20|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|8
1738693840000|2025-02-04 18:30:40|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|9
1738693850000|2025-02-04 18:30:50|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|4
1738693860000|2025-02-04 18:31:00|43965.7|43945.7|43965.2|43945.2|43965.7|43945.7|43963.2|43943.2|2
1738693880000|2025-02-04 18:31:20|43961.3|43941.3|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|13
1738693890000|2025-02-04 18:31:30|43962.7|43942.7|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|3
1738693910000|2025-02-04 18:31:50|||||||||1
1738693930000|2025-02-04 18:32:10|||||||||3
1738693940000|2025-02-04 18:32:20|43955.2|43935.2|43940.7|43920.7|43955.2|43935.2|43938.8|43918.8|24
1738693950000|2025-02-04 18:32:30|43942.7|43922.7|43945.2|43925.2|43945.2|43925.2|43942.7|43922.7|8
1738693960000|2025-02-04 18:32:40|43950.2|43930.2|43945.2|43925.2|43950.2|43930.2|43945.2|43925.2|10
1738693980000|2025-02-04 18:33:00|43945.7|43925.7|43945.2|43925.2|43945.7|43925.7|43945.2|43925.2|6
1738693990000|2025-02-04 18:33:10|||||||||4
1738694000000|2025-02-04 18:33:20|43945.7|43925.7|43945.2|43925.2|43947.7|43927.7|43945.2|43925.2|5
1738694010000|2025-02-04 18:33:30|43947.7|43927.7|43950.2|43930.2|43950.2|43930.2|43947.7|43927.7|6
1738694030000|2025-02-04 18:33:50|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|43952.7|43932.7|5
1738694040000|2025-02-04 18:34:00|||||||||11
1738694060000|2025-02-04 18:34:20|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|17
1738694070000|2025-02-04 18:34:30|43953.8|43933.8|43953.2|43933.2|43955.7|43935.7|43953.2|43933.2|0
1738694080000|2025-02-04 18:34:40|43955.7|43935.7|43957.1|43937.1|43960.2|43940.2|43955.7|43935.7|17
1738694090000|2025-02-04 18:34:50|43955.2|43935.2|43955.7|43935.7|43957.7|43937.7|43955.2|43935.2|6
1738694100000|2025-02-04 18:35:00|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43945.7|43925.7|3
1738694110000|2025-02-04 18:35:10|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|43947.7|43927.7|4
1738694120000|2025-02-04 18:35:20|43949.6|43929.6|43947.7|43927.7|43950.2|43930.2|43947.7|43927.7|1
1738694130000|2025-02-04 18:35:30|43945.2|43925.2|43945.7|43925.7|43945.7|43925.7|43945.2|43925.2|5
1738694140000|2025-02-04 18:35:40|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|0
1738694150000|2025-02-04 18:35:50|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|1
1738694170000|2025-02-04 18:36:10|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|43945.2|43925.2|3
1738694180000|2025-02-04 18:36:20|43950.2|43930.2|43952.7|43932.7|43952.7|43932.7|43950.2|43930.2|12
1738694190000|2025-02-04 18:36:30|43950.2|43930.2|43947.7|43927.7|43950.2|43930.2|43947.7|43927.7|5
1738694200000|2025-02-04 18:36:40|43945.2|43925.2|43942.7|43922.7|43945.2|43925.2|43942.7|43922.7|2
1738694210000|2025-02-04 18:36:50|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|2
1738694220000|2025-02-04 18:37:00|43932.7|43912.7|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|4
1738694230000|2025-02-04 18:37:10|43932.7|43912.7|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|4
1738694240000|2025-02-04 18:37:20|43930.7|43910.7|43932.7|43912.7|43932.7|43912.7|43930.2|43910.2|1
1738694250000|2025-02-04 18:37:30|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|43935.2|43915.2|0
1738694270000|2025-02-04 18:37:50|43930.2|43910.2|43930.2|43910.2|43932.7|43912.7|43930.2|43910.2|4
1738694280000|2025-02-04 18:38:00|||||||||1
1738694290000|2025-02-04 18:38:10|||||||||1
1738694300000|2025-02-04 18:38:20|43928.2|43908.2|43925.2|43905.2|43928.2|43908.2|43925.2|43905.2|3
1738694310000|2025-02-04 18:38:30|43922.7|43902.7|43922.7|43902.7|43925.2|43905.2|43922.7|43902.7|2
1738694320000|2025-02-04 18:38:40|43920.7|43900.7|43917.7|43897.7|43920.7|43900.7|43917.7|43897.7|4
1738694330000|2025-02-04 18:38:50|43918.2|43898.2|43915.2|43895.2|43920.2|43900.2|43915.2|43895.2|3
1738694340000|2025-02-04 18:39:00|43920.2|43900.2|43917.7|43897.7|43920.2|43900.2|43917.7|43897.7|3
1738694350000|2025-02-04 18:39:10|43917.1|43897.1|43917.7|43897.7|43917.7|43897.7|43915.7|43895.7|0
1738694360000|2025-02-04 18:39:20|43915.2|43895.2|43915.2|43895.2|43920.2|43900.2|43915.2|43895.2|4
1738694370000|2025-02-04 18:39:30|43917.1|43897.1|43909.6|43889.6|43917.7|43897.7|43909.6|43889.6|25
1738694380000|2025-02-04 18:39:40|43909.1|43889.1|43907.1|43887.1|43909.1|43889.1|43907.1|43887.1|1
1738694390000|2025-02-04 18:39:50|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|43904.6|43884.6|0
1738694400000|2025-02-04 18:40:00|43907.1|43887.1|43907.7|43887.7|43907.7|43887.7|43904.6|43884.6|1
1738694410000|2025-02-04 18:40:10|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|0
1738694420000|2025-02-04 18:40:20|43912.1|43892.1|43917.7|43897.7|43920.2|43900.2|43912.1|43892.1|1
1738694430000|2025-02-04 18:40:30|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|1
1738694440000|2025-02-04 18:40:40|43920.2|43900.2|43919.6|43899.6|43922.1|43902.1|43919.6|43899.6|0
1738694470000|2025-02-04 18:41:10|43917.7|43897.7|43919.6|43899.6|43920.2|43900.2|43917.7|43897.7|2
1738694510000|2025-02-04 18:41:50|43917.1|43897.1|43919.6|43899.6|43919.6|43899.6|43917.1|43897.1|0
1738694530000|2025-02-04 18:42:10|43921.6|43901.6|43925.2|43905.2|43925.2|43905.2|43919.6|43899.6|2
1738694540000|2025-02-04 18:42:20|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|0
1738694550000|2025-02-04 18:42:30|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|1
1738694560000|2025-02-04 18:42:40|43931.6|43911.6|43932.1|43912.1|43932.1|43912.1|43931.6|43911.6|4
1738694570000|2025-02-04 18:42:50|43934.6|43914.6|43939.1|43919.1|43939.1|43919.1|43934.6|43914.6|3
1738694580000|2025-02-04 18:43:00|||||||||1
1738694600000|2025-02-04 18:43:20|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|1
1738694610000|2025-02-04 18:43:30|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|0
1738694620000|2025-02-04 18:43:40|43937.1|43917.1|43932.1|43912.1|43937.1|43917.1|43932.1|43912.1|4
1738694640000|2025-02-04 18:44:00|||||||||3
1738694650000|2025-02-04 18:44:10|||||||||1
1738694670000|2025-02-04 18:44:30|||||||||1
1738694690000|2025-02-04 18:44:50|43931.6|43911.6|43929.6|43909.6|43931.6|43911.6|43929.6|43909.6|5
1738694700000|2025-02-04 18:45:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1738694710000|2025-02-04 18:45:10|43927.1|43907.1|43929.1|43909.1|43929.1|43909.1|43927.1|43907.1|28
1738694720000|2025-02-04 18:45:20|||||||||3
1738694730000|2025-02-04 18:45:30|43929.6|43909.6|43931.6|43911.6|43931.6|43911.6|43929.6|43909.6|1
1738694740000|2025-02-04 18:45:40|||||||||1
1738694760000|2025-02-04 18:46:00|||||||||1
1738694770000|2025-02-04 18:46:10|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|4
1738694790000|2025-02-04 18:46:30|||||||||3
1738694800000|2025-02-04 18:46:40|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|43927.1|43907.1|0
1738694820000|2025-02-04 18:47:00|43926.6|43906.6|43926.6|43906.6|43927.1|43907.1|43926.6|43906.6|2
1738694830000|2025-02-04 18:47:10|||||||||1
1738694850000|2025-02-04 18:47:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1738694870000|2025-02-04 18:47:50|43923.5|43903.5|43923.5|43903.5|43924.1|43904.1|43923.5|43903.5|1
1738694880000|2025-02-04 18:48:00|43921.6|43901.6|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|0
1738694890000|2025-02-04 18:48:10|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|3
1738694900000|2025-02-04 18:48:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43924.6|43904.6|1
1738694910000|2025-02-04 18:48:30|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|9
1738694920000|2025-02-04 18:48:40|||||||||1
1738694940000|2025-02-04 18:49:00|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|4
1738694950000|2025-02-04 18:49:10|43934.1|43914.1|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|1
1738694960000|2025-02-04 18:49:20|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|2
1738694970000|2025-02-04 18:49:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|2
1738694990000|2025-02-04 18:49:50|||||||||1
1738695000000|2025-02-04 18:50:00|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|6
1738695010000|2025-02-04 18:50:10|||||||||2
1738695030000|2025-02-04 18:50:30|||||||||3
1738695060000|2025-02-04 18:51:00|43941.6|43921.6|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|3
1738695080000|2025-02-04 18:51:20|43936|43916|43936.6|43916.6|43939.1|43919.1|43936|43916|2
1738695090000|2025-02-04 18:51:30|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|3
1738695100000|2025-02-04 18:51:40|43939.7|43919.7|43939.1|43919.1|43939.7|43919.7|43939.1|43919.1|0
1738695120000|2025-02-04 18:52:00|43937.2|43917.2|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|2
1738695130000|2025-02-04 18:52:10|43937.2|43917.2|43937.2|43917.2|43941.6|43921.6|43937.2|43917.2|3
1738695140000|2025-02-04 18:52:20|||||||||5
1738695150000|2025-02-04 18:52:30|43938.5|43918.5|43936.6|43916.6|43939.1|43919.1|43934.7|43914.7|0
1738695160000|2025-02-04 18:52:40|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|0
1738695170000|2025-02-04 18:52:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|5
1738695180000|2025-02-04 18:53:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|4
1738695200000|2025-02-04 18:53:20|||||||||2
1738695210000|2025-02-04 18:53:30|43941|43921|43941|43921|43941|43921|43941|43921|2
1738695220000|2025-02-04 18:53:40|43940.5|43920.5|43938.5|43918.5|43940.5|43920.5|43938.5|43918.5|0
1738695250000|2025-02-04 18:54:10|43938|43918|43934.1|43914.1|43938|43918|43934.1|43914.1|1
1738695260000|2025-02-04 18:54:20|43926.6|43906.6|43922.2|43902.2|43926.6|43906.6|43921.6|43901.6|15
1738695270000|2025-02-04 18:54:30|43924.1|43904.1|43922.2|43902.2|43924.1|43904.1|43919.7|43899.7|4
1738695280000|2025-02-04 18:54:40|43926.6|43906.6|43924.7|43904.7|43926.6|43906.6|43924.7|43904.7|3
1738695290000|2025-02-04 18:54:50|43926.6|43906.6|43928.5|43908.5|43928.5|43908.5|43926.6|43906.6|6
1738695300000|2025-02-04 18:55:00|43929.1|43909.1|43932.2|43912.2|43932.2|43912.2|43929.1|43909.1|2
1738695310000|2025-02-04 18:55:10|||||||||1
1738695350000|2025-02-04 18:55:50|||||||||1
1738695360000|2025-02-04 18:56:00|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|43932.7|43912.7|2
1738695380000|2025-02-04 18:56:20|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|0
1738695400000|2025-02-04 18:56:40|43929.7|43909.7|43929.1|43909.1|43929.7|43909.7|43927.2|43907.2|81
1738695430000|2025-02-04 18:57:10|||||||||1
1738695440000|2025-02-04 18:57:20|43928|43908|43926.1|43906.1|43928|43908|43926.1|43906.1|5
1738695460000|2025-02-04 18:57:40|||||||||3
1738695470000|2025-02-04 18:57:50|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|43924.9|43904.9|11
1738695480000|2025-02-04 18:58:00|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|1
1738695500000|2025-02-04 18:58:20|43924.9|43904.9|43925.5|43905.5|43925.5|43905.5|43924.9|43904.9|3
1738695510000|2025-02-04 18:58:30|43924.9|43904.9|43925.5|43905.5|43925.5|43905.5|43924.9|43904.9|2
1738695520000|2025-02-04 18:58:40|43924.9|43904.9|43923.6|43903.6|43924.9|43904.9|43920.5|43900.5|2
1738695530000|2025-02-04 18:58:50|||||||||3
1738695560000|2025-02-04 18:59:20|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|5
1738695570000|2025-02-04 18:59:30|||||||||2
1738695580000|2025-02-04 18:59:40|43918|43898|43920.5|43900.5|43920.5|43900.5|43918|43898|2
1738695590000|2025-02-04 18:59:50|43921.1|43901.1|43920.5|43900.5|43923|43903|43920.5|43900.5|4
1738695600000|2025-02-04 19:00:00|43921.6|43901.6|43923.6|43903.6|43923.6|43903.6|43921.6|43901.6|1
1738695610000|2025-02-04 19:00:10|43928.6|43908.6|43930.5|43910.5|43930.5|43910.5|43928.6|43908.6|5
1738695620000|2025-02-04 19:00:20|43928|43908|43928.6|43908.6|43928.6|43908.6|43928|43908|1
1738695630000|2025-02-04 19:00:30|43929.1|43909.1|43930.5|43910.5|43933|43913|43928.6|43908.6|1
1738695640000|2025-02-04 19:00:40|43928|43908|43928|43908|43928|43908|43928|43908|2
1738695650000|2025-02-04 19:00:50|43927.4|43907.4|43925.5|43905.5|43927.4|43907.4|43925.5|43905.5|6
1738695660000|2025-02-04 19:01:00|43923|43903|43923|43903|43923|43903|43923|43903|5
1738695670000|2025-02-04 19:01:10|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|43923.6|43903.6|2
1738695680000|2025-02-04 19:01:20|||||||||2
1738695690000|2025-02-04 19:01:30|43923|43903|43925.5|43905.5|43925.5|43905.5|43923|43903|0
1738695700000|2025-02-04 19:01:40|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|2
1738695720000|2025-02-04 19:02:00|43928|43908|43928|43908|43928|43908|43928|43908|0
1738695730000|2025-02-04 19:02:10|43926.1|43906.1|43925.5|43905.5|43926.1|43906.1|43925.5|43905.5|2
1738695740000|2025-02-04 19:02:20|||||||||2
1738695750000|2025-02-04 19:02:30|43924.9|43904.9|43925.5|43905.5|43925.5|43905.5|43923.6|43903.6|0
1738695770000|2025-02-04 19:02:50|43926.1|43906.1|43928|43908|43928|43908|43926.1|43906.1|0
1738695790000|2025-02-04 19:03:10|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|43928.6|43908.6|1
1738695830000|2025-02-04 19:03:50|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|2
1738695840000|2025-02-04 19:04:00|43931.1|43911.1|43930.5|43910.5|43933|43913|43930.5|43910.5|0
1738695850000|2025-02-04 19:04:10|43933|43913|43933|43913|43933|43913|43933|43913|0
1738695900000|2025-02-04 19:05:00|43933.6|43913.6|43943|43923|43943|43923|43933.6|43913.6|18
1738695930000|2025-02-04 19:05:30|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|0
1738695940000|2025-02-04 19:05:40|43945.5|43925.5|43948|43928|43948|43928|43943|43923|0
1738696000000|2025-02-04 19:06:40|43948.6|43928.6|43953.6|43933.6|43953.6|43933.6|43948.6|43928.6|0
1738696010000|2025-02-04 19:06:50|||||||||1
1738696020000|2025-02-04 19:07:00|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|1
1738696030000|2025-02-04 19:07:10|43955.5|43935.5|43953|43933|43955.5|43935.5|43953|43933|2
1738696040000|2025-02-04 19:07:20|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|40
1738696050000|2025-02-04 19:07:30|43949.4|43929.4|43947.5|43927.5|43949.4|43929.4|43947.5|43927.5|1
1738696060000|2025-02-04 19:07:40|||||||||2
1738696070000|2025-02-04 19:07:50|||||||||1
1738696080000|2025-02-04 19:08:00|43945|43925|43945|43925|43945|43925|43945|43925|0
1738696100000|2025-02-04 19:08:20|||||||||1
1738696110000|2025-02-04 19:08:30|||||||||2
1738696130000|2025-02-04 19:08:50|||||||||1
1738696150000|2025-02-04 19:09:10|||||||||1
1738696170000|2025-02-04 19:09:30|43943|43923|43943|43923|43943|43923|43943|43923|1
1738696180000|2025-02-04 19:09:40|43945|43925|43945|43925|43945|43925|43945|43925|2
1738696200000|2025-02-04 19:10:00|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|1
1738696220000|2025-02-04 19:10:20|43946.1|43926.1|43946.7|43926.7|43946.7|43926.7|43946.1|43926.1|0
1738696230000|2025-02-04 19:10:30|43946.1|43926.1|43946.7|43926.7|43946.7|43926.7|43946.1|43926.1|0
1738696250000|2025-02-04 19:10:50|||||||||1
1738696260000|2025-02-04 19:11:00|43950.5|43930.5|43955.5|43935.5|43955.5|43935.5|43950.5|43930.5|1
1738696270000|2025-02-04 19:11:10|43956.1|43936.1|43960|43940|43960|43940|43956.1|43936.1|3
1738696280000|2025-02-04 19:11:20|||||||||9
1738696290000|2025-02-04 19:11:30|43965|43945|43965|43945|43965|43945|43965|43945|2
1738696310000|2025-02-04 19:11:50|||||||||2
1738696340000|2025-02-04 19:12:20|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|5
1738696350000|2025-02-04 19:12:30|43965|43945|43965|43945|43965|43945|43965|43945|0
1738696360000|2025-02-04 19:12:40|43961.1|43941.1|43958.6|43938.6|43961.1|43941.1|43958.6|43938.6|10
1738696370000|2025-02-04 19:12:50|43958|43938|43955.5|43935.5|43958|43938|43955.5|43935.5|4
1738696390000|2025-02-04 19:13:10|43955|43935|43953|43933|43955.5|43935.5|43953|43933|3
1738696400000|2025-02-04 19:13:20|43952.5|43932.5|43950.5|43930.5|43952.5|43932.5|43950.5|43930.5|4
1738696410000|2025-02-04 19:13:30|43950|43930|43950.5|43930.5|43950.5|43930.5|43950|43930|3
1738696420000|2025-02-04 19:13:40|43951.1|43931.1|43953|43933|43953|43933|43951.1|43931.1|0
1738696440000|2025-02-04 19:14:00|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|3
1738696450000|2025-02-04 19:14:10|43948|43928|43946.1|43926.1|43948|43928|43946.1|43926.1|0
1738696460000|2025-02-04 19:14:20|43945.5|43925.5|43943|43923|43945.5|43925.5|43943|43923|0
1738696470000|2025-02-04 19:14:30|||||||||1
1738696480000|2025-02-04 19:14:40|43943.6|43923.6|43945|43925|43945|43925|43943.6|43923.6|2
1738696490000|2025-02-04 19:14:50|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|2
1738696510000|2025-02-04 19:15:10|43938|43918|43938|43918|43938|43918|43938|43918|2
1738696520000|2025-02-04 19:15:20|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|2
1738696530000|2025-02-04 19:15:30|43933|43913|43933|43913|43933|43913|43933|43913|3
1738696540000|2025-02-04 19:15:40|||||||||1
1738696550000|2025-02-04 19:15:50|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|3
1738696570000|2025-02-04 19:16:10|||||||||1
1738696590000|2025-02-04 19:16:30|43928|43908|43928|43908|43928|43908|43928|43908|0
1738696600000|2025-02-04 19:16:40|43930.5|43910.5|43928|43908|43930.5|43910.5|43928|43908|3
1738696620000|2025-02-04 19:17:00|||||||||2
1738696630000|2025-02-04 19:17:10|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|43927.5|43907.5|0
1738696640000|2025-02-04 19:17:20|43928|43908|43927.5|43907.5|43928|43908|43927.5|43907.5|1
1738696650000|2025-02-04 19:17:30|43928|43908|43932.5|43912.5|43932.5|43912.5|43927.5|43907.5|12
1738696660000|2025-02-04 19:17:40|43930.5|43910.5|43930.6|43910.6|43930.6|43910.6|43930.5|43910.5|1
1738696670000|2025-02-04 19:17:50|43930|43910|43930.6|43910.6|43930.6|43910.6|43930|43910|1
1738696680000|2025-02-04 19:18:00|43928.1|43908.1|43930.6|43910.6|43930.6|43910.6|43928.1|43908.1|2
1738696690000|2025-02-04 19:18:10|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|22
1738696700000|2025-02-04 19:18:20|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|6
1738696710000|2025-02-04 19:18:30|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|0
1738696740000|2025-02-04 19:19:00|43938.1|43918.1|43937.5|43917.5|43938.1|43918.1|43937.5|43917.5|0
1738696750000|2025-02-04 19:19:10|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|43935.6|43915.6|1
1738696760000|2025-02-04 19:19:20|43938.1|43918.1|43935.6|43915.6|43940|43920|43935.6|43915.6|0
1738696770000|2025-02-04 19:19:30|43935|43915|43935|43915|43935|43915|43935|43915|1
1738696790000|2025-02-04 19:19:50|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|0
1738696810000|2025-02-04 19:20:10|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|0
1738696820000|2025-02-04 19:20:20|43933.1|43913.1|43930.6|43910.6|43933.1|43913.1|43930.6|43910.6|0
1738696840000|2025-02-04 19:20:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|11
1738696850000|2025-02-04 19:20:50|||||||||3
1738696860000|2025-02-04 19:21:00|||||||||2
1738696870000|2025-02-04 19:21:10|43927.5|43907.5|43928.1|43908.1|43928.1|43908.1|43927.5|43907.5|0
1738696880000|2025-02-04 19:21:20|43927.5|43907.5|43925|43905|43927.5|43907.5|43925|43905|1
1738696900000|2025-02-04 19:21:40|||||||||1
1738696910000|2025-02-04 19:21:50|||||||||2
1738696920000|2025-02-04 19:22:00|43924.4|43904.4|43920.6|43900.6|43924.4|43904.4|43920.6|43900.6|10
1738696940000|2025-02-04 19:22:20|43920|43900|43920.6|43900.6|43920.6|43900.6|43920|43900|1
1738696950000|2025-02-04 19:22:30|43920|43900|43920|43900|43920|43900|43920|43900|1
1738696970000|2025-02-04 19:22:50|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|43917.5|43897.5|0
1738696990000|2025-02-04 19:23:10|43915.6|43895.6|43915|43895|43915.6|43895.6|43915|43895|1
1738697010000|2025-02-04 19:23:30|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|6
1738697030000|2025-02-04 19:23:50|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|3
1738697040000|2025-02-04 19:24:00|43910|43890|43910.6|43890.6|43910.6|43890.6|43908.6|43888.6|2
1738697050000|2025-02-04 19:24:10|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|2
1738697060000|2025-02-04 19:24:20|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|0
1738697070000|2025-02-04 19:24:30|43913.1|43893.1|43912.5|43892.5|43913.1|43893.1|43912.5|43892.5|1
1738697080000|2025-02-04 19:24:40|43913.1|43893.1|43912.5|43892.5|43913.1|43893.1|43912.5|43892.5|1
1738697090000|2025-02-04 19:24:50|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|0
1738697100000|2025-02-04 19:25:00|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|1
1738697110000|2025-02-04 19:25:10|43913.1|43893.1|43918.6|43898.6|43918.6|43898.6|43913.1|43893.1|4
1738697120000|2025-02-04 19:25:20|||||||||3
1738697130000|2025-02-04 19:25:30|43918.1|43898.1|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|9
1738697150000|2025-02-04 19:25:50|43921.1|43901.1|43920.6|43900.6|43921.1|43901.1|43920.6|43900.6|0
1738697160000|2025-02-04 19:26:00|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|2
1738697170000|2025-02-04 19:26:10|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43918.1|43898.1|1
1738697180000|2025-02-04 19:26:20|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|43918.1|43898.1|0
1738697190000|2025-02-04 19:26:30|43917.5|43897.5|43913.6|43893.6|43917.5|43897.5|43913.6|43893.6|10
1738697200000|2025-02-04 19:26:40|43913.1|43893.1|43910.6|43890.6|43913.1|43893.1|43910.6|43890.6|2
1738697210000|2025-02-04 19:26:50|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|43913.1|43893.1|0
1738697220000|2025-02-04 19:27:00|43912.5|43892.5|43911.1|43891.1|43912.5|43892.5|43910.6|43890.6|0
1738697230000|2025-02-04 19:27:10|43912.5|43892.5|43913.1|43893.1|43913.1|43893.1|43910.6|43890.6|0
1738697250000|2025-02-04 19:27:30|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|3
1738697260000|2025-02-04 19:27:40|43912.5|43892.5|43913.6|43893.6|43915|43895|43910.6|43890.6|7
1738697270000|2025-02-04 19:27:50|43915.6|43895.6|43918.1|43898.1|43918.1|43898.1|43915.6|43895.6|2
1738697280000|2025-02-04 19:28:00|43918.6|43898.6|43920.6|43900.6|43920.6|43900.6|43918.6|43898.6|13
1738697290000|2025-02-04 19:28:10|43923.6|43903.6|43930.6|43910.6|43930.6|43910.6|43923.6|43903.6|3
1738697300000|2025-02-04 19:28:20|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1738697310000|2025-02-04 19:28:30|||||||||1
1738697320000|2025-02-04 19:28:40|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|1
1738697380000|2025-02-04 19:29:40|||||||||1
1738697390000|2025-02-04 19:29:50|||||||||5
1738697400000|2025-02-04 19:30:00|||||||||1
1738697410000|2025-02-04 19:30:10|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|1
1738697420000|2025-02-04 19:30:20|||||||||1
1738697440000|2025-02-04 19:30:40|||||||||4
1738697460000|2025-02-04 19:31:00|43928.7|43908.7|43930.6|43910.6|43930.6|43910.6|43928.7|43908.7|2
1738697470000|2025-02-04 19:31:10|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|2
1738697490000|2025-02-04 19:31:30|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|43930.6|43910.6|2
1738697530000|2025-02-04 19:32:10|43930|43910|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|0
1738697560000|2025-02-04 19:32:40|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43923.1|43903.1|0
1738697590000|2025-02-04 19:33:10|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1738697600000|2025-02-04 19:33:20|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|1
1738697620000|2025-02-04 19:33:40|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|0
1738697630000|2025-02-04 19:33:50|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|2
1738697640000|2025-02-04 19:34:00|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|1
1738697650000|2025-02-04 19:34:10|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|0
1738697660000|2025-02-04 19:34:20|||||||||1
1738697670000|2025-02-04 19:34:30|43923.1|43903.1|43935.6|43915.6|43935.6|43915.6|43923.1|43903.1|44
1738697680000|2025-02-04 19:34:40|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|6
1738697690000|2025-02-04 19:34:50|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43938.7|43918.7|4
1738697700000|2025-02-04 19:35:00|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|0
1738697710000|2025-02-04 19:35:10|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|1
1738697720000|2025-02-04 19:35:20|43938.1|43918.1|43937.5|43917.5|43938.1|43918.1|43937.5|43917.5|7
1738697730000|2025-02-04 19:35:30|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43937.5|43917.5|26
1738697760000|2025-02-04 19:36:00|||||||||6
1738697810000|2025-02-04 19:36:50|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|35
1738697820000|2025-02-04 19:37:00|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|0
1738697830000|2025-02-04 19:37:10|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|43943.1|43923.1|1
1738697850000|2025-02-04 19:37:30|43945.6|43925.6|43943.1|43923.1|43945.6|43925.6|43943.1|43923.1|30
1738697870000|2025-02-04 19:37:50|||||||||3
1738697880000|2025-02-04 19:38:00|||||||||58
1738697910000|2025-02-04 19:38:30|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|5
1738697920000|2025-02-04 19:38:40|||||||||2
1738697930000|2025-02-04 19:38:50|||||||||1
1738697940000|2025-02-04 19:39:00|43943.1|43923.1|43950.6|43930.6|43950.6|43930.6|43943.1|43923.1|37
1738697950000|2025-02-04 19:39:10|43950.1|43930.1|43948.1|43928.1|43950.1|43930.1|43948.1|43928.1|0
1738697960000|2025-02-04 19:39:20|43947.6|43927.6|43945.1|43925.1|43947.6|43927.6|43945.1|43925.1|1
1738697970000|2025-02-04 19:39:30|||||||||1
1738697990000|2025-02-04 19:39:50|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|0
1738698000000|2025-02-04 19:40:00|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|1
1738698010000|2025-02-04 19:40:10|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|0
1738698020000|2025-02-04 19:40:20|43938.7|43918.7|43940.6|43920.6|43940.6|43920.6|43938.7|43918.7|1
1738698030000|2025-02-04 19:40:30|43938.7|43918.7|43940.6|43920.6|43940.6|43920.6|43938.7|43918.7|3
1738698040000|2025-02-04 19:40:40|43940.1|43920.1|43940.6|43920.6|43940.6|43920.6|43940.1|43920.1|1
1738698060000|2025-02-04 19:41:00|43940.1|43920.1|43940.6|43920.6|43940.6|43920.6|43938.7|43918.7|0
1738698070000|2025-02-04 19:41:10|43942.6|43922.6|43940.6|43920.6|43943.1|43923.1|43940.6|43920.6|0
1738698130000|2025-02-04 19:42:10|43941.2|43921.2|43943.1|43923.1|43943.1|43923.1|43941.2|43921.2|6
1738698140000|2025-02-04 19:42:20|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|0
1738698170000|2025-02-04 19:42:50|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|43946.2|43926.2|1
1738698180000|2025-02-04 19:43:00|43948.1|43928.1|43950.6|43930.6|43950.6|43930.6|43948.1|43928.1|2
1738698200000|2025-02-04 19:43:20|||||||||1
1738698220000|2025-02-04 19:43:40|43951.2|43931.2|43955.6|43935.6|43955.6|43935.6|43951.2|43931.2|4
1738698240000|2025-02-04 19:44:00|43958.1|43938.1|43965.6|43945.6|43965.6|43945.6|43958.1|43938.1|3
1738698250000|2025-02-04 19:44:10|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|1
1738698260000|2025-02-04 19:44:20|43965.6|43945.6|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|2
1738698270000|2025-02-04 19:44:30|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|0
1738698290000|2025-02-04 19:44:50|43963.1|43943.1|43965.6|43945.6|43965.6|43945.6|43963.1|43943.1|1
1738698300000|2025-02-04 19:45:00|43966.2|43946.2|43965.6|43945.6|43968.1|43948.1|43963.1|43943.1|6
1738698310000|2025-02-04 19:45:10|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|0
1738698320000|2025-02-04 19:45:20|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|1
1738698360000|2025-02-04 19:46:00|43965.1|43945.1|43958.1|43938.1|43965.1|43945.1|43958.1|43938.1|0
1738698370000|2025-02-04 19:46:10|43958.7|43938.7|43958.1|43938.1|43960.6|43940.6|43958.1|43938.1|0
1738698380000|2025-02-04 19:46:20|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|3
1738698440000|2025-02-04 19:47:20|43961.2|43941.2|43963.1|43943.1|43963.1|43943.1|43961.2|43941.2|0
1738698470000|2025-02-04 19:47:50|43965.6|43945.6|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|4
1738698480000|2025-02-04 19:48:00|43966.2|43946.2|43968.1|43948.1|43968.1|43948.1|43965.6|43945.6|1
1738698490000|2025-02-04 19:48:10|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|43965.6|43945.6|1
1738698520000|2025-02-04 19:48:40|43968.1|43948.1|43965.6|43945.6|43968.1|43948.1|43965.6|43945.6|0
1738698540000|2025-02-04 19:49:00|43966.2|43946.2|43968.1|43948.1|43968.1|43948.1|43966.2|43946.2|0
1738698580000|2025-02-04 19:49:40|43970.6|43950.6|43970.6|43950.6|43971.2|43951.2|43970.6|43950.6|2
1738698600000|2025-02-04 19:50:00|43971.2|43951.2|43973.1|43953.1|43973.1|43953.1|43971.2|43951.2|0
1738698610000|2025-02-04 19:50:10|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|3
1738698620000|2025-02-04 19:50:20|||||||||1
1738698630000|2025-02-04 19:50:30|||||||||1
1738698690000|2025-02-04 19:51:30|43974.3|43954.3|43978.7|43958.7|43978.7|43958.7|43974.3|43954.3|4
1738698700000|2025-02-04 19:51:40|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|1
1738698720000|2025-02-04 19:52:00|||||||||1
1738698730000|2025-02-04 19:52:10|43985.7|43965.7|43983.2|43963.2|43985.7|43965.7|43983.2|43963.2|1
1738698780000|2025-02-04 19:53:00|43983.7|43963.7|43983.2|43963.2|43985.7|43965.7|43983.2|43963.2|4
1738698790000|2025-02-04 19:53:10|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|5
1738698800000|2025-02-04 19:53:20|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|1
1738698810000|2025-02-04 19:53:30|43980.7|43960.7|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|2
1738698820000|2025-02-04 19:53:40|43983.7|43963.7|43983.7|43963.7|43984.3|43964.3|43983.7|43963.7|4
1738698830000|2025-02-04 19:53:50|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|43984.3|43964.3|1
1738698840000|2025-02-04 19:54:00|43983.7|43963.7|43983.2|43963.2|43987.6|43967.6|43983.2|43963.2|24
1738698850000|2025-02-04 19:54:10|43982.6|43962.6|43978.2|43958.2|43982.6|43962.6|43978.2|43958.2|1
1738698860000|2025-02-04 19:54:20|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|3
1738698870000|2025-02-04 19:54:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|2
1738698880000|2025-02-04 19:54:40|43971.8|43951.8|43975.7|43955.7|43975.7|43955.7|43970.7|43950.7|13
1738698890000|2025-02-04 19:54:50|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|2
1738698900000|2025-02-04 19:55:00|43978.7|43958.7|43978.2|43958.2|43980.7|43960.7|43978.2|43958.2|8
1738698910000|2025-02-04 19:55:10|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|1
1738698920000|2025-02-04 19:55:20|43980.7|43960.7|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|2
1738698930000|2025-02-04 19:55:30|43983.7|43963.7|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|0
1738698940000|2025-02-04 19:55:40|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|2
1738698950000|2025-02-04 19:55:50|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|3
1738698960000|2025-02-04 19:56:00|43978.2|43958.2|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|3
1738698970000|2025-02-04 19:56:10|43975.1|43955.1|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|4
1738698980000|2025-02-04 19:56:20|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|0
1738698990000|2025-02-04 19:56:30|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|1
1738699000000|2025-02-04 19:56:40|||||||||2
1738699010000|2025-02-04 19:56:50|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1738699020000|2025-02-04 19:57:00|43978.7|43958.7|43980.7|43960.7|43980.7|43960.7|43978.2|43958.2|4
1738699040000|2025-02-04 19:57:20|43976.8|43956.8|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|6
1738699050000|2025-02-04 19:57:30|43976.2|43956.2|43975.7|43955.7|43976.2|43956.2|43975.7|43955.7|4
1738699060000|2025-02-04 19:57:40|43977.6|43957.6|43980.7|43960.7|43980.7|43960.7|43977.6|43957.6|2
1738699070000|2025-02-04 19:57:50|||||||||2
1738699080000|2025-02-04 19:58:00|43981.2|43961.2|43980.7|43960.7|43982.6|43962.6|43980.7|43960.7|2
1738699090000|2025-02-04 19:58:10|||||||||1
1738699100000|2025-02-04 19:58:20|||||||||1
1738699120000|2025-02-04 19:58:40|||||||||2
1738699130000|2025-02-04 19:58:50|||||||||2
1738699140000|2025-02-04 19:59:00|43980.1|43960.1|43980.7|43960.7|43980.7|43960.7|43978.7|43958.7|0
1738699150000|2025-02-04 19:59:10|43980.1|43960.1|43978.2|43958.2|43980.1|43960.1|43978.2|43958.2|2
1738699160000|2025-02-04 19:59:20|43978.7|43958.7|43967.1|43947.1|43983.2|43963.2|43967.1|43947.1|24
1738699170000|2025-02-04 19:59:30|43967.6|43947.6|43960.7|43940.7|43971.2|43951.2|43955.7|43935.7|45
1738699180000|2025-02-04 19:59:40|43955.7|43935.7|43972.6|43952.6|43973.2|43953.2|43953.2|43933.2|10
1738699190000|2025-02-04 19:59:50|43970.7|43950.7|43970.7|43950.7|43975.7|43955.7|43968.2|43948.2|3
1738699200000|2025-02-04 20:00:00|43971.2|43951.2|43961.8|43941.8|43972.6|43952.6|43961.8|43941.8|4
1738699210000|2025-02-04 20:00:10|43948.2|43928.2|43943.2|43923.2|43948.2|43928.2|43943.2|43923.2|2
1738699220000|2025-02-04 20:00:20|43943.7|43923.7|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|3
1738699230000|2025-02-04 20:00:30|43943.2|43923.2|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|1
1738699240000|2025-02-04 20:00:40|43945.1|43925.1|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|5
1738699250000|2025-02-04 20:00:50|43945.1|43925.1|43943.2|43923.2|43945.7|43925.7|43943.2|43923.2|3
1738699260000|2025-02-04 20:01:00|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43937.6|43917.6|31
1738699270000|2025-02-04 20:01:10|43942.6|43922.6|43950.1|43930.1|43950.1|43930.1|43942.6|43922.6|14
1738699280000|2025-02-04 20:01:20|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|2
1738699290000|2025-02-04 20:01:30|43955.7|43935.7|43957.6|43937.6|43957.6|43937.6|43955.7|43935.7|0
1738699300000|2025-02-04 20:01:40|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|3
1738699310000|2025-02-04 20:01:50|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|0
1738699320000|2025-02-04 20:02:00|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|1
1738699330000|2025-02-04 20:02:10|43950.1|43930.1|43943.2|43923.2|43950.1|43930.1|43943.2|43923.2|2
1738699340000|2025-02-04 20:02:20|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43940.7|43920.7|5
1738699350000|2025-02-04 20:02:30|43938.2|43918.2|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|4
1738699360000|2025-02-04 20:02:40|43938.7|43918.7|43935.7|43915.7|43938.7|43918.7|43935.7|43915.7|5
1738699370000|2025-02-04 20:02:50|43935.1|43915.1|43938.2|43918.2|43938.2|43918.2|43935.1|43915.1|1
1738699390000|2025-02-04 20:03:10|43937.6|43917.6|43935.7|43915.7|43937.6|43917.6|43935.7|43915.7|2
1738699440000|2025-02-04 20:04:00|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|5
1738699450000|2025-02-04 20:04:10|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|0
1738699480000|2025-02-04 20:04:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|2
1738699490000|2025-02-04 20:04:50|43938.2|43918.2|43938.8|43918.8|43938.8|43918.8|43938.2|43918.2|0
1738699500000|2025-02-04 20:05:00|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|0
1738699520000|2025-02-04 20:05:20|43940.7|43920.7|43935.7|43915.7|43940.7|43920.7|43935.7|43915.7|1
1738699540000|2025-02-04 20:05:40|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1738699550000|2025-02-04 20:05:50|43935.7|43915.7|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|0
1738699560000|2025-02-04 20:06:00|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|3
1738699570000|2025-02-04 20:06:10|43935.7|43915.7|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|5
1738699590000|2025-02-04 20:06:30|||||||||1
1738699600000|2025-02-04 20:06:40|43932.6|43912.6|43930.7|43910.7|43932.6|43912.6|43930.7|43910.7|0
1738699610000|2025-02-04 20:06:50|43933.2|43913.2|43930.7|43910.7|43933.2|43913.2|43930.7|43910.7|0
1738699620000|2025-02-04 20:07:00|43932.6|43912.6|43933.2|43913.2|43933.2|43913.2|43932.6|43912.6|2
1738699630000|2025-02-04 20:07:10|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|2
1738699640000|2025-02-04 20:07:20|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|0
1738699660000|2025-02-04 20:07:40|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|0
1738699670000|2025-02-04 20:07:50|||||||||2
1738699680000|2025-02-04 20:08:00|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|0
1738699690000|2025-02-04 20:08:10|43942.6|43922.6|43940.7|43920.7|43942.6|43922.6|43940.7|43920.7|2
1738699700000|2025-02-04 20:08:20|43941.3|43921.3|43942.6|43922.6|43943.2|43923.2|43941.3|43921.3|11
1738699710000|2025-02-04 20:08:30|43945.1|43925.1|43945.7|43925.7|43945.7|43925.7|43945.1|43925.1|0
1738699790000|2025-02-04 20:09:50|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|0
1738699810000|2025-02-04 20:10:10|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|0
1738699830000|2025-02-04 20:10:30|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|1
1738699840000|2025-02-04 20:10:40|43953.2|43933.2|43953.8|43933.8|43953.8|43933.8|43953.2|43933.2|3
1738699850000|2025-02-04 20:10:50|||||||||2
1738699860000|2025-02-04 20:11:00|43951.3|43931.3|43953.8|43933.8|43953.8|43933.8|43951.3|43931.3|0
1738699880000|2025-02-04 20:11:20|43954.3|43934.3|43953.8|43933.8|43954.3|43934.3|43953.8|43933.8|0
1738699890000|2025-02-04 20:11:30|43951.3|43931.3|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|7
1738699940000|2025-02-04 20:12:20|43953.8|43933.8|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|3
1738699970000|2025-02-04 20:12:50|43951.8|43931.8|43953.8|43933.8|43953.8|43933.8|43951.8|43931.8|6
1738699980000|2025-02-04 20:13:00|43948.8|43928.8|43948.8|43928.8|43951.3|43931.3|43948.8|43928.8|1
1738699990000|2025-02-04 20:13:10|43948.2|43928.2|43946.3|43926.3|43948.2|43928.2|43946.3|43926.3|1
1738700050000|2025-02-04 20:14:10|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|1
1738700060000|2025-02-04 20:14:20|43944.3|43924.3|43943.8|43923.8|43944.3|43924.3|43943.8|43923.8|0
1738700090000|2025-02-04 20:14:50|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|0
1738700100000|2025-02-04 20:15:00|43943.8|43923.8|43951.8|43931.8|43951.8|43931.8|43941.3|43921.3|20
1738700110000|2025-02-04 20:15:10|||||||||1
1738700120000|2025-02-04 20:15:20|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|43952.4|43932.4|3
1738700130000|2025-02-04 20:15:30|43951.8|43931.8|43952.4|43932.4|43952.4|43932.4|43951.8|43931.8|3
1738700140000|2025-02-04 20:15:40|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|0
1738700150000|2025-02-04 20:15:50|||||||||1
1738700160000|2025-02-04 20:16:00|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|43954.3|43934.3|1
1738700190000|2025-02-04 20:16:30|||||||||1
1738700200000|2025-02-04 20:16:40|43953.8|43933.8|43954.3|43934.3|43954.3|43934.3|43952.4|43932.4|1
1738700210000|2025-02-04 20:16:50|43951.8|43931.8|43946.8|43926.8|43951.8|43931.8|43946.8|43926.8|7
1738700230000|2025-02-04 20:17:10|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|10
1738700250000|2025-02-04 20:17:30|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|43939.3|43919.3|0
1738700270000|2025-02-04 20:17:50|||||||||5
1738700280000|2025-02-04 20:18:00|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|0
1738700290000|2025-02-04 20:18:10|43936.9|43916.9|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1738700300000|2025-02-04 20:18:20|43937.4|43917.4|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1738700340000|2025-02-04 20:19:00|43938.8|43918.8|43934.4|43914.4|43938.8|43918.8|43934.4|43914.4|1
1738700360000|2025-02-04 20:19:20|||||||||1
1738700370000|2025-02-04 20:19:30|43933.8|43913.8|43931.9|43911.9|43933.8|43913.8|43931.9|43911.9|0
1738700380000|2025-02-04 20:19:40|||||||||2
1738700410000|2025-02-04 20:20:10|43931.3|43911.3|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|0
1738700430000|2025-02-04 20:20:30|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1738700440000|2025-02-04 20:20:40|||||||||3
1738700460000|2025-02-04 20:21:00|43924.4|43904.4|43918.8|43898.8|43924.4|43904.4|43918.8|43898.8|5
1738700470000|2025-02-04 20:21:10|43916.9|43896.9|43909.9|43889.9|43916.9|43896.9|43909.9|43889.9|15
1738700480000|2025-02-04 20:21:20|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|43909.4|43889.4|3
1738700490000|2025-02-04 20:21:30|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|43907.4|43887.4|1
1738700520000|2025-02-04 20:22:00|43909.4|43889.4|43909.9|43889.9|43909.9|43889.9|43909.4|43889.4|2
1738700530000|2025-02-04 20:22:10|43909.4|43889.4|43911.9|43891.9|43911.9|43891.9|43909.4|43889.4|1
1738700550000|2025-02-04 20:22:30|||||||||1
1738700560000|2025-02-04 20:22:40|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|6
1738700570000|2025-02-04 20:22:50|43914.9|43894.9|43914.4|43894.4|43914.9|43894.9|43914.4|43894.4|1
1738700590000|2025-02-04 20:23:10|||||||||1
1738700600000|2025-02-04 20:23:20|||||||||1
1738700610000|2025-02-04 20:23:30|||||||||1
1738700630000|2025-02-04 20:23:50|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|3
1738700650000|2025-02-04 20:24:10|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|1
1738700690000|2025-02-04 20:24:50|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|1
1738700710000|2025-02-04 20:25:10|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|43914.4|43894.4|3
1738700730000|2025-02-04 20:25:30|||||||||3
1738700750000|2025-02-04 20:25:50|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|43912.4|43892.4|1
1738700760000|2025-02-04 20:26:00|||||||||1
1738700770000|2025-02-04 20:26:10|43910.5|43890.5|43909.9|43889.9|43910.5|43890.5|43909.9|43889.9|1
1738700800000|2025-02-04 20:26:40|43909.4|43889.4|43907.4|43887.4|43909.9|43889.9|43907.4|43887.4|1
1738700810000|2025-02-04 20:26:50|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|43906.9|43886.9|0
1738700840000|2025-02-04 20:27:20|43906.3|43886.3|43906.9|43886.9|43906.9|43886.9|43906.3|43886.3|11
1738700880000|2025-02-04 20:28:00|43906.3|43886.3|43906.9|43886.9|43906.9|43886.9|43906.3|43886.3|1
1738700890000|2025-02-04 20:28:10|||||||||3
1738700920000|2025-02-04 20:28:40|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|3
1738700940000|2025-02-04 20:29:00|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|4
1738700990000|2025-02-04 20:29:50|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|0
1738701000000|2025-02-04 20:30:00|||||||||3
1738701010000|2025-02-04 20:30:10|43918.3|43898.3|43918.8|43898.8|43920.8|43900.8|43918.3|43898.3|5
1738701030000|2025-02-04 20:30:30|43919.4|43899.4|43918.8|43898.8|43921.3|43901.3|43918.8|43898.8|1
1738701040000|2025-02-04 20:30:40|43916.9|43896.9|43919.4|43899.4|43919.4|43899.4|43916.9|43896.9|3
1738701050000|2025-02-04 20:30:50|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|1
1738701060000|2025-02-04 20:31:00|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|1
1738701070000|2025-02-04 20:31:10|||||||||2
1738701100000|2025-02-04 20:31:40|43919.9|43899.9|43921.3|43901.3|43921.9|43901.9|43919.4|43899.4|4
1738701110000|2025-02-04 20:31:50|43918.8|43898.8|43920.8|43900.8|43923.3|43903.3|43918.8|43898.8|7
1738701120000|2025-02-04 20:32:00|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|8
1738701130000|2025-02-04 20:32:10|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1738701140000|2025-02-04 20:32:20|43925.8|43905.8|43923.3|43903.3|43925.8|43905.8|43923.3|43903.3|1
1738701160000|2025-02-04 20:32:40|43925.8|43905.8|43920.8|43900.8|43925.8|43905.8|43920.8|43900.8|1
1738701230000|2025-02-04 20:33:50|43920.2|43900.2|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1738701250000|2025-02-04 20:34:10|43921.3|43901.3|43920.8|43900.8|43921.3|43901.3|43920.8|43900.8|1
1738701260000|2025-02-04 20:34:20|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1738701270000|2025-02-04 20:34:30|43922.7|43902.7|43920.8|43900.8|43922.7|43902.7|43920.8|43900.8|0
1738701280000|2025-02-04 20:34:40|43921.3|43901.3|43920.8|43900.8|43922.7|43902.7|43920.8|43900.8|0
1738701290000|2025-02-04 20:34:50|43918.3|43898.3|43918.8|43898.8|43920.8|43900.8|43918.3|43898.3|0
1738701300000|2025-02-04 20:35:00|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1738701310000|2025-02-04 20:35:10|43920.2|43900.2|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|0
1738701320000|2025-02-04 20:35:20|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|1
1738701330000|2025-02-04 20:35:30|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1738701350000|2025-02-04 20:35:50|||||||||5
1738701360000|2025-02-04 20:36:00|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|3
1738701370000|2025-02-04 20:36:10|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|2
1738701380000|2025-02-04 20:36:20|43928.8|43908.8|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|0
1738701390000|2025-02-04 20:36:30|43930.2|43910.2|43928.3|43908.3|43930.2|43910.2|43928.3|43908.3|0
1738701400000|2025-02-04 20:36:40|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1738701410000|2025-02-04 20:36:50|43930.2|43910.2|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1738701440000|2025-02-04 20:37:20|43928.3|43908.3|43933.3|43913.3|43933.3|43913.3|43928.3|43908.3|3
1738701450000|2025-02-04 20:37:30|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|3
1738701460000|2025-02-04 20:37:40|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|1
1738701470000|2025-02-04 20:37:50|||||||||2
1738701500000|2025-02-04 20:38:20|43940.2|43920.2|43940.8|43920.8|43940.8|43920.8|43940.2|43920.2|1
1738701520000|2025-02-04 20:38:40|43943.3|43923.3|43938.3|43918.3|43943.3|43923.3|43938.3|43918.3|3
1738701530000|2025-02-04 20:38:50|||||||||2
1738701550000|2025-02-04 20:39:10|||||||||1
1738701560000|2025-02-04 20:39:20|||||||||1
1738701570000|2025-02-04 20:39:30|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|0
1738701580000|2025-02-04 20:39:40|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|0
1738701590000|2025-02-04 20:39:50|||||||||1
1738701600000|2025-02-04 20:40:00|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|0
1738701610000|2025-02-04 20:40:10|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1738701630000|2025-02-04 20:40:30|43938.3|43918.3|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|0
1738701640000|2025-02-04 20:40:40|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1738701660000|2025-02-04 20:41:00|43940.2|43920.2|43938.3|43918.3|43940.2|43920.2|43938.3|43918.3|1
1738701670000|2025-02-04 20:41:10|43936.4|43916.4|43938.3|43918.3|43938.3|43918.3|43935.8|43915.8|1
1738701680000|2025-02-04 20:41:20|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|2
1738701690000|2025-02-04 20:41:30|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1738701710000|2025-02-04 20:41:50|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|3
1738701730000|2025-02-04 20:42:10|43940.2|43920.2|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|0
1738701750000|2025-02-04 20:42:30|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|0
1738701760000|2025-02-04 20:42:40|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1738701780000|2025-02-04 20:43:00|||||||||4
1738701790000|2025-02-04 20:43:10|||||||||1
1738701840000|2025-02-04 20:44:00|43938.9|43918.9|43939.4|43919.4|43939.4|43919.4|43938.9|43918.9|10
1738701850000|2025-02-04 20:44:10|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|0
1738701860000|2025-02-04 20:44:20|43943.3|43923.3|43945.8|43925.8|43945.8|43925.8|43943.3|43923.3|5
1738701870000|2025-02-04 20:44:30|43945.3|43925.3|43943.3|43923.3|43945.3|43925.3|43943.3|43923.3|3
1738701880000|2025-02-04 20:44:40|||||||||1
1738701960000|2025-02-04 20:46:00|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|43946.4|43926.4|6
1738701970000|2025-02-04 20:46:10|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1738702000000|2025-02-04 20:46:40|||||||||1
1738702010000|2025-02-04 20:46:50|||||||||3
1738702020000|2025-02-04 20:47:00|||||||||2
1738702050000|2025-02-04 20:47:30|43950.8|43930.8|43948.3|43928.3|43950.8|43930.8|43948.3|43928.3|1
1738702070000|2025-02-04 20:47:50|||||||||1
1738702080000|2025-02-04 20:48:00|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1738702170000|2025-02-04 20:49:30|43945.3|43925.3|43943.3|43923.3|43945.3|43925.3|43943.3|43923.3|9
1738702180000|2025-02-04 20:49:40|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|1
1738702190000|2025-02-04 20:49:50|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|2
1738702200000|2025-02-04 20:50:00|43938.3|43918.3|43945.8|43925.8|43945.8|43925.8|43938.3|43918.3|8
1738702210000|2025-02-04 20:50:10|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1738702230000|2025-02-04 20:50:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1738702240000|2025-02-04 20:50:40|43948.3|43928.3|43948.3|43928.3|43950.8|43930.8|43948.3|43928.3|0
1738702260000|2025-02-04 20:51:00|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|2
1738702270000|2025-02-04 20:51:10|||||||||2
1738702280000|2025-02-04 20:51:20|||||||||1
1738702320000|2025-02-04 20:52:00|||||||||3
1738702350000|2025-02-04 20:52:30|||||||||2
1738702420000|2025-02-04 20:53:40|||||||||2
1738702430000|2025-02-04 20:53:50|43943.9|43923.9|43943.9|43923.9|43943.9|43923.9|43943.9|43923.9|0
1738702440000|2025-02-04 20:54:00|||||||||1
1738702450000|2025-02-04 20:54:10|43945.8|43925.8|43948.3|43928.3|43948.3|43928.3|43945.8|43925.8|6
1738702470000|2025-02-04 20:54:30|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|43948.9|43928.9|1
1738702480000|2025-02-04 20:54:40|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|2
1738702490000|2025-02-04 20:54:50|||||||||2
1738702500000|2025-02-04 20:55:00|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|1
1738702510000|2025-02-04 20:55:10|43951.4|43931.4|43952|43932|43952|43932|43951.4|43931.4|0
1738702520000|2025-02-04 20:55:20|43951.4|43931.4|43952|43932|43952|43932|43951.4|43931.4|1
1738702550000|2025-02-04 20:55:50|43951.4|43931.4|43952|43932|43952|43932|43951.4|43931.4|1
1738702560000|2025-02-04 20:56:00|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|0
1738702590000|2025-02-04 20:56:30|43953.3|43933.3|43953.9|43933.9|43953.9|43933.9|43953.3|43933.3|3
1738702600000|2025-02-04 20:56:40|||||||||1
1738702610000|2025-02-04 20:56:50|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|1
1738702680000|2025-02-04 20:58:00|43956.4|43936.4|43961.4|43941.4|43961.4|43941.4|43956.4|43936.4|11
1738702690000|2025-02-04 20:58:10|43962|43942|43967|43947|43967|43947|43962|43942|5
1738702700000|2025-02-04 20:58:20|||||||||1
1738702710000|2025-02-04 20:58:30|||||||||4
1738702720000|2025-02-04 20:58:40|||||||||2
1738702730000|2025-02-04 20:58:50|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|9
1738702740000|2025-02-04 20:59:00|43973.9|43953.9|43973.4|43953.4|43975.9|43955.9|43971.4|43951.4|4
1738702750000|2025-02-04 20:59:10|43975.3|43955.3|43971.4|43951.4|43978.4|43958.4|43971.4|43951.4|12
1738702760000|2025-02-04 20:59:20|43973.9|43953.9|43975.9|43955.9|43976.4|43956.4|43973.9|43953.9|2
1738702770000|2025-02-04 20:59:30|43973.9|43953.9|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|4
1738702780000|2025-02-04 20:59:40|43973.4|43953.4|43975.9|43955.9|43975.9|43955.9|43973.4|43953.4|2
1738702790000|2025-02-04 20:59:50|43976.4|43956.4|43978.4|43958.4|43980.9|43960.9|43976.4|43956.4|15
1738702800000|2025-02-04 21:00:00|43979.5|43959.5|43988.4|43968.4|43988.4|43968.4|43979.5|43959.5|24
1738702810000|2025-02-04 21:00:10|43988.9|43968.9|43988.4|43968.4|43988.9|43968.9|43988.4|43968.4|2
1738702820000|2025-02-04 21:00:20|43988.9|43968.9|43988.9|43968.9|43990.9|43970.9|43988.4|43968.4|4
1738702830000|2025-02-04 21:00:30|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|43990.9|43970.9|4
1738702840000|2025-02-04 21:00:40|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|3
1738702850000|2025-02-04 21:00:50|43993.9|43973.9|43990.9|43970.9|43993.9|43973.9|43990.9|43970.9|3
1738702860000|2025-02-04 21:01:00|43993.4|43973.4|43995.9|43975.9|43995.9|43975.9|43993.4|43973.4|2
1738702870000|2025-02-04 21:01:10|43996.4|43976.4|44008.4|43988.4|44010.9|43990.9|43996.4|43976.4|22
1738702880000|2025-02-04 21:01:20|44008.9|43988.9|44008.4|43988.4|44010.9|43990.9|44008.4|43988.4|2
1738702890000|2025-02-04 21:01:30|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|4
1738702900000|2025-02-04 21:01:40|44007.8|43987.8|44003.4|43983.4|44008.4|43988.4|44001.4|43981.4|8
1738702910000|2025-02-04 21:01:50|44002.8|43982.8|43997.8|43977.8|44003.4|43983.4|43995.9|43975.9|2
1738702920000|2025-02-04 21:02:00|43995.9|43975.9|43993.4|43973.4|43998.4|43978.4|43993.4|43973.4|5
1738702930000|2025-02-04 21:02:10|43992.8|43972.8|43990.9|43970.9|43992.8|43972.8|43990.9|43970.9|3
1738702940000|2025-02-04 21:02:20|43993.4|43973.4|43990.9|43970.9|43993.4|43973.4|43990.9|43970.9|1
1738702960000|2025-02-04 21:02:40|43990.3|43970.3|43985.9|43965.9|43990.3|43970.3|43985.9|43965.9|1
1738702970000|2025-02-04 21:02:50|43983.4|43963.4|43983.4|43963.4|43985.3|43965.3|43983.4|43963.4|0
1738702980000|2025-02-04 21:03:00|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|0
1738703000000|2025-02-04 21:03:20|43979.7|43959.7|43970.9|43950.9|43979.7|43959.7|43970.9|43950.9|0
1738703030000|2025-02-04 21:03:50|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|1
1738703040000|2025-02-04 21:04:00|43968.9|43948.9|43970.9|43950.9|43970.9|43950.9|43968.9|43948.9|1
1738703070000|2025-02-04 21:04:30|43973.4|43953.4|43970.9|43950.9|43973.4|43953.4|43970.9|43950.9|0
1738703080000|2025-02-04 21:04:40|43971.4|43951.4|43970.9|43950.9|43971.4|43951.4|43970.9|43950.9|0
1738703110000|2025-02-04 21:05:10|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|0
1738703130000|2025-02-04 21:05:30|43970.3|43950.3|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|0
1738703140000|2025-02-04 21:05:40|43968.4|43948.4|43965.9|43945.9|43968.4|43948.4|43965.9|43945.9|0
1738703150000|2025-02-04 21:05:50|43968.4|43948.4|43963.4|43943.4|43968.4|43948.4|43963.4|43943.4|0
1738703160000|2025-02-04 21:06:00|43963.9|43943.9|43965.3|43945.3|43965.9|43945.9|43963.9|43943.9|0
1738703170000|2025-02-04 21:06:10|43963.4|43943.4|43960.9|43940.9|43965.3|43945.3|43960.9|43940.9|0
1738703190000|2025-02-04 21:06:30|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738703210000|2025-02-04 21:06:50|43955.9|43935.9|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|3
1738703220000|2025-02-04 21:07:00|43956.4|43936.4|43960.9|43940.9|43960.9|43940.9|43955.9|43935.9|0
1738703230000|2025-02-04 21:07:10|43960.3|43940.3|43960.9|43940.9|43960.9|43940.9|43960.3|43940.3|0
1738703250000|2025-02-04 21:07:30|43957|43937|43960.9|43940.9|43960.9|43940.9|43955.9|43935.9|2
1738703280000|2025-02-04 21:08:00|43961.4|43941.4|43960.9|43940.9|43963.4|43943.4|43960.9|43940.9|0
1738703290000|2025-02-04 21:08:10|43961.4|43941.4|43963.4|43943.4|43963.4|43943.4|43960.9|43940.9|0
1738703300000|2025-02-04 21:08:20|43962.8|43942.8|43958.4|43938.4|43963.4|43943.4|43958.4|43938.4|1
1738703310000|2025-02-04 21:08:30|||||||||2
1738703330000|2025-02-04 21:08:50|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1738703340000|2025-02-04 21:09:00|43956.4|43936.4|43955.9|43935.9|43956.4|43936.4|43955.9|43935.9|0
1738703350000|2025-02-04 21:09:10|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738703360000|2025-02-04 21:09:20|43960.3|43940.3|43958.4|43938.4|43960.9|43940.9|43958.4|43938.4|2
1738703380000|2025-02-04 21:09:40|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1738703420000|2025-02-04 21:10:20|43956.4|43936.4|43958.4|43938.4|43958.4|43938.4|43955.9|43935.9|3
1738703440000|2025-02-04 21:10:40|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|0
1738703450000|2025-02-04 21:10:50|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738703480000|2025-02-04 21:11:20|||||||||1
1738703490000|2025-02-04 21:11:30|||||||||2
1738703510000|2025-02-04 21:11:50|43965.9|43945.9|43963.4|43943.4|43965.9|43945.9|43963.4|43943.4|1
1738703530000|2025-02-04 21:12:10|43962.8|43942.8|43960.9|43940.9|43962.8|43942.8|43960.9|43940.9|0
1738703560000|2025-02-04 21:12:40|43958.4|43938.4|43960.9|43940.9|43960.9|43940.9|43958.4|43938.4|0
1738703580000|2025-02-04 21:13:00|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738703590000|2025-02-04 21:13:10|43959|43939|43960.9|43940.9|43960.9|43940.9|43959|43939|0
1738703610000|2025-02-04 21:13:30|43959|43939|43960.9|43940.9|43960.9|43940.9|43958.4|43938.4|0
1738703640000|2025-02-04 21:14:00|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738703650000|2025-02-04 21:14:10|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|3
1738703660000|2025-02-04 21:14:20|43958.4|43938.4|43960.9|43940.9|43960.9|43940.9|43958.4|43938.4|0
1738703670000|2025-02-04 21:14:30|43958.4|43938.4|43960.9|43940.9|43960.9|43940.9|43958.4|43938.4|0
1738703700000|2025-02-04 21:15:00|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738703710000|2025-02-04 21:15:10|43964|43944|43965.9|43945.9|43965.9|43945.9|43963.4|43943.4|0
1738703720000|2025-02-04 21:15:20|43963.4|43943.4|43960.9|43940.9|43965.9|43945.9|43960.9|43940.9|0
1738703730000|2025-02-04 21:15:30|43961.5|43941.5|43963.4|43943.4|43963.4|43943.4|43961.5|43941.5|1
1738703740000|2025-02-04 21:15:40|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|1
1738703760000|2025-02-04 21:16:00|43966.5|43946.5|43967.8|43947.8|43967.8|43947.8|43965.9|43945.9|0
1738703770000|2025-02-04 21:16:10|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|0
1738703780000|2025-02-04 21:16:20|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738703790000|2025-02-04 21:16:30|43962.8|43942.8|43960.9|43940.9|43962.8|43942.8|43960.9|43940.9|0
1738703820000|2025-02-04 21:17:00|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|3
1738703840000|2025-02-04 21:17:20|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|0
1738703850000|2025-02-04 21:17:30|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738703870000|2025-02-04 21:17:50|43964|43944|43965.9|43945.9|43965.9|43945.9|43964|43944|1
1738703880000|2025-02-04 21:18:00|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738703890000|2025-02-04 21:18:10|43965.9|43945.9|43963.4|43943.4|43965.9|43945.9|43963.4|43943.4|0
1738703900000|2025-02-04 21:18:20|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|1
1738703910000|2025-02-04 21:18:30|||||||||1
1738703940000|2025-02-04 21:19:00|43965.4|43945.4|43963.4|43943.4|43965.4|43945.4|43963.4|43943.4|1
1738703980000|2025-02-04 21:19:40|||||||||1
1738703990000|2025-02-04 21:19:50|43962.9|43942.9|43960.9|43940.9|43962.9|43942.9|43960.9|43940.9|1
1738704010000|2025-02-04 21:20:10|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738704030000|2025-02-04 21:20:30|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|0
1738704040000|2025-02-04 21:20:40|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738704080000|2025-02-04 21:21:20|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|43955.9|43935.9|0
1738704110000|2025-02-04 21:21:50|||||||||1
1738704120000|2025-02-04 21:22:00|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|4
1738704130000|2025-02-04 21:22:10|||||||||3
1738704140000|2025-02-04 21:22:20|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|1
1738704150000|2025-02-04 21:22:30|43961.5|43941.5|43960.9|43940.9|43963.4|43943.4|43960.9|43940.9|0
1738704160000|2025-02-04 21:22:40|43963.4|43943.4|43960.9|43940.9|43963.4|43943.4|43960.9|43940.9|0
1738704170000|2025-02-04 21:22:50|43961.5|43941.5|43963.4|43943.4|43963.4|43943.4|43961.5|43941.5|0
1738704190000|2025-02-04 21:23:10|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|2
1738704210000|2025-02-04 21:23:30|43961.5|43941.5|43963.4|43943.4|43964|43944|43961.5|43941.5|0
1738704220000|2025-02-04 21:23:40|43964|43944|43965.9|43945.9|43965.9|43945.9|43963.4|43943.4|0
1738704240000|2025-02-04 21:24:00|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|1
1738704250000|2025-02-04 21:24:10|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|43965.9|43945.9|1
1738704330000|2025-02-04 21:25:30|||||||||1
1738704430000|2025-02-04 21:27:10|||||||||2
1738704500000|2025-02-04 21:28:20|43965.4|43945.4|43962.9|43942.9|43965.4|43945.4|43962.9|43942.9|6
1738704540000|2025-02-04 21:29:00|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|3
1738704550000|2025-02-04 21:29:10|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|0
1738704560000|2025-02-04 21:29:20|||||||||1
1738704590000|2025-02-04 21:29:50|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|3
1738704620000|2025-02-04 21:30:20|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|43958.4|43938.4|0
1738704640000|2025-02-04 21:30:40|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|43960.9|43940.9|1
1738704650000|2025-02-04 21:30:50|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|43963.4|43943.4|0
1738704700000|2025-02-04 21:31:40|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|0
1738704720000|2025-02-04 21:32:00|43961|43941|43961|43941|43961|43941|43961|43941|0
1738704740000|2025-02-04 21:32:20|||||||||1
1738704800000|2025-02-04 21:33:20|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|4
1738704820000|2025-02-04 21:33:40|43961.5|43941.5|43959|43939|43961.5|43941.5|43959|43939|7
1738704840000|2025-02-04 21:34:00|||||||||1
1738704850000|2025-02-04 21:34:10|||||||||1
1738704870000|2025-02-04 21:34:30|43958.5|43938.5|43956.5|43936.5|43958.5|43938.5|43956.5|43936.5|3
1738704880000|2025-02-04 21:34:40|43954|43934|43954|43934|43954|43934|43954|43934|1
1738704890000|2025-02-04 21:34:50|||||||||1
1738704910000|2025-02-04 21:35:10|43956|43936|43956|43936|43956|43936|43956|43936|2
1738704920000|2025-02-04 21:35:20|43954|43934|43951.5|43931.5|43954|43934|43951.5|43931.5|1
1738704930000|2025-02-04 21:35:30|43954|43934|43954|43934|43954|43934|43954|43934|0
1738704940000|2025-02-04 21:35:40|43952.1|43932.1|43951|43931|43952.1|43932.1|43951|43931|3
1738704950000|2025-02-04 21:35:50|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|1
1738704990000|2025-02-04 21:36:30|||||||||1
1738705020000|2025-02-04 21:37:00|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|43953.5|43933.5|5
1738705040000|2025-02-04 21:37:20|43952.4|43932.4|43948.5|43928.5|43952.4|43932.4|43948.5|43928.5|1
1738705050000|2025-02-04 21:37:30|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|2
1738705060000|2025-02-04 21:37:40|||||||||2
1738705080000|2025-02-04 21:38:00|43945.4|43925.4|43945.4|43925.4|43945.4|43925.4|43945.4|43925.4|6
1738705090000|2025-02-04 21:38:10|43944.3|43924.3|43940.4|43920.4|43944.3|43924.3|43940.4|43920.4|0
1738705100000|2025-02-04 21:38:20|43936|43916|43933.5|43913.5|43936|43916|43933.5|43913.5|4
1738705120000|2025-02-04 21:38:40|43932.4|43912.4|43932.4|43912.4|43932.4|43912.4|43932.4|43912.4|7
1738705130000|2025-02-04 21:38:50|43931.8|43911.8|43932.4|43912.4|43932.4|43912.4|43931.8|43911.8|3
1738705170000|2025-02-04 21:39:30|||||||||1
1738705190000|2025-02-04 21:39:50|43931.8|43911.8|43929.3|43909.3|43931.8|43911.8|43929.3|43909.3|4
1738705200000|2025-02-04 21:40:00|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|3
1738705220000|2025-02-04 21:40:20|||||||||1
1738705250000|2025-02-04 21:40:50|||||||||1
1738705260000|2025-02-04 21:41:00|||||||||1
1738705300000|2025-02-04 21:41:40|||||||||1
1738705310000|2025-02-04 21:41:50|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|2
1738705320000|2025-02-04 21:42:00|43931|43911|43931|43911|43931|43911|43931|43911|2
1738705340000|2025-02-04 21:42:20|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|2
1738705350000|2025-02-04 21:42:30|43927.9|43907.9|43927.9|43907.9|43928.5|43908.5|43927.9|43907.9|1
1738705360000|2025-02-04 21:42:40|43928.5|43908.5|43927.9|43907.9|43928.5|43908.5|43927.9|43907.9|0
1738705370000|2025-02-04 21:42:50|43928.5|43908.5|43927.9|43907.9|43928.5|43908.5|43927.9|43907.9|0
1738705380000|2025-02-04 21:43:00|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|0
1738705390000|2025-02-04 21:43:10|43931|43911|43931|43911|43931|43911|43931|43911|2
1738705400000|2025-02-04 21:43:20|43928.5|43908.5|43928.5|43908.5|43931|43911|43928.5|43908.5|0
1738705430000|2025-02-04 21:43:50|43931|43911|43932.9|43912.9|43932.9|43912.9|43931|43911|1
1738705440000|2025-02-04 21:44:00|43933.5|43913.5|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1738705450000|2025-02-04 21:44:10|43934.9|43914.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1738705470000|2025-02-04 21:44:30|43933.5|43913.5|43935.4|43915.4|43935.4|43915.4|43933.5|43913.5|2
1738705480000|2025-02-04 21:44:40|43932.9|43912.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1738705490000|2025-02-04 21:44:50|43932.9|43912.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1738705500000|2025-02-04 21:45:00|43934.9|43914.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|0
1738705510000|2025-02-04 21:45:10|43936|43916|43936|43916|43936|43916|43936|43916|2
1738705520000|2025-02-04 21:45:20|||||||||1
1738705530000|2025-02-04 21:45:30|||||||||1
1738705540000|2025-02-04 21:45:40|||||||||1
1738705560000|2025-02-04 21:46:00|||||||||1
1738705580000|2025-02-04 21:46:20|||||||||1
1738705610000|2025-02-04 21:46:50|||||||||1
1738705620000|2025-02-04 21:47:00|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|0
1738705630000|2025-02-04 21:47:10|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|2
1738705640000|2025-02-04 21:47:20|||||||||3
1738705650000|2025-02-04 21:47:30|||||||||1
1738705680000|2025-02-04 21:48:00|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|0
1738705690000|2025-02-04 21:48:10|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|0
1738705700000|2025-02-04 21:48:20|43931.6|43911.6|43931|43911|43933.5|43913.5|43931|43911|4
1738705710000|2025-02-04 21:48:30|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|1
1738705730000|2025-02-04 21:48:50|43931|43911|43931|43911|43931|43911|43931|43911|0
1738705740000|2025-02-04 21:49:00|43931.6|43911.6|43931|43911|43933.5|43913.5|43931|43911|0
1738705760000|2025-02-04 21:49:20|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|43933.5|43913.5|2
1738705770000|2025-02-04 21:49:30|43934.1|43914.1|43938.5|43918.5|43938.5|43918.5|43934.1|43914.1|1
1738705800000|2025-02-04 21:50:00|||||||||1
1738705830000|2025-02-04 21:50:30|43936|43916|43936|43916|43936|43916|43936|43916|1
1738705880000|2025-02-04 21:51:20|43938.5|43918.5|43939.1|43919.1|43939.1|43919.1|43938.5|43918.5|8
1738705890000|2025-02-04 21:51:30|43941|43921|43941|43921|43941|43921|43941|43921|0
1738705910000|2025-02-04 21:51:50|43940.5|43920.5|43941|43921|43941|43921|43940.5|43920.5|1
1738705940000|2025-02-04 21:52:20|43940.5|43920.5|43938.5|43918.5|43940.5|43920.5|43938.5|43918.5|2
1738705950000|2025-02-04 21:52:30|43941|43921|43941|43921|43941|43921|43941|43921|3
1738705980000|2025-02-04 21:53:00|43940.5|43920.5|43941|43921|43941|43921|43940.5|43920.5|1
1738705990000|2025-02-04 21:53:10|43941.6|43921.6|43943.5|43923.5|43943.5|43923.5|43941.6|43921.6|0
1738706000000|2025-02-04 21:53:20|||||||||2
1738706070000|2025-02-04 21:54:30|||||||||1
1738706090000|2025-02-04 21:54:50|43946|43926|43948.5|43928.5|43948.5|43928.5|43946|43926|4
1738706100000|2025-02-04 21:55:00|||||||||1
1738706110000|2025-02-04 21:55:10|43951|43931|43951|43931|43951|43931|43951|43931|0
1738706120000|2025-02-04 21:55:20|43950.5|43930.5|43948.5|43928.5|43950.5|43930.5|43948.5|43928.5|2
1738706130000|2025-02-04 21:55:30|43946|43926|43946|43926|43946|43926|43946|43926|2
1738706140000|2025-02-04 21:55:40|||||||||1
1738706160000|2025-02-04 21:56:00|||||||||3
1738706170000|2025-02-04 21:56:10|43945.5|43925.5|43941|43921|43945.5|43925.5|43941|43921|1
1738706200000|2025-02-04 21:56:40|43940.5|43920.5|43943.5|43923.5|43943.5|43923.5|43938.5|43918.5|9
1738706220000|2025-02-04 21:57:00|43946|43926|43946|43926|43946|43926|43946|43926|1
1738706240000|2025-02-04 21:57:20|||||||||1
1738706250000|2025-02-04 21:57:30|||||||||2
1738706260000|2025-02-04 21:57:40|||||||||1
1738706280000|2025-02-04 21:58:00|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|43943.5|43923.5|0
1738706290000|2025-02-04 21:58:10|||||||||1
1738706300000|2025-02-04 21:58:20|||||||||1
1738706330000|2025-02-04 21:58:50|||||||||6
1738706340000|2025-02-04 21:59:00|||||||||24
1738706390000|2025-02-04 21:59:50|43941|43921|43941|43921|43941|43921|43938.5|43918.5|2
1738710010000|2025-02-04 23:00:10|43916.2|43896.2|43908.7|43888.7|43916.2|43896.2|43908.7|43888.7|3
1738710020000|2025-02-04 23:00:20|43906.2|43886.2|43906.2|43886.2|43911.2|43891.2|43906.2|43886.2|6
1738710040000|2025-02-04 23:00:40|43908.2|43888.2|43908.7|43888.7|43908.7|43888.7|43908.2|43888.2|3
1738710050000|2025-02-04 23:00:50|||||||||2
1738710060000|2025-02-04 23:01:00|43910.7|43890.7|43922.9|43902.9|43922.9|43902.9|43910.7|43890.7|9
1738710070000|2025-02-04 23:01:10|43929.6|43909.6|43944.3|43924.3|43944.3|43924.3|43929.6|43909.6|2
1738710080000|2025-02-04 23:01:20|43944.8|43924.8|43953.2|43933.2|43953.2|43933.2|43944.3|43924.3|0
1738710090000|2025-02-04 23:01:30|43951.2|43931.2|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|4
1738710110000|2025-02-04 23:01:50|43951.2|43931.2|43951.2|43931.2|43953.7|43933.7|43951.2|43931.2|5
1738710120000|2025-02-04 23:02:00|43948.7|43928.7|43943.7|43923.7|43948.7|43928.7|43943.7|43923.7|1
1738710130000|2025-02-04 23:02:10|||||||||2
1738710140000|2025-02-04 23:02:20|43942.6|43922.6|43933.7|43913.7|43942.6|43922.6|43933.7|43913.7|2
1738710150000|2025-02-04 23:02:30|43931.2|43911.2|43931.2|43911.2|43933.7|43913.7|43928.7|43908.7|0
1738710160000|2025-02-04 23:02:40|43928.7|43908.7|43931.2|43911.2|43931.2|43911.2|43928.7|43908.7|0
1738710170000|2025-02-04 23:02:50|43928.7|43908.7|43929.3|43909.3|43931.2|43911.2|43928.7|43908.7|0
1738710180000|2025-02-04 23:03:00|43931.2|43911.2|43933.7|43913.7|43933.7|43913.7|43931.2|43911.2|1
1738710190000|2025-02-04 23:03:10|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|43931.2|43911.2|1
1738710200000|2025-02-04 23:03:20|43930.7|43910.7|43928.7|43908.7|43930.7|43910.7|43928.7|43908.7|1
1738710220000|2025-02-04 23:03:40|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|43926.2|43906.2|0
1738710240000|2025-02-04 23:04:00|43925.7|43905.7|43923.7|43903.7|43925.7|43905.7|43923.7|43903.7|0
1738710280000|2025-02-04 23:04:40|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|0
1738710290000|2025-02-04 23:04:50|43920.7|43900.7|43918.7|43898.7|43920.7|43900.7|43918.7|43898.7|2
1738710300000|2025-02-04 23:05:00|||||||||1
1738710310000|2025-02-04 23:05:10|43913.7|43893.7|43911.2|43891.2|43913.7|43893.7|43911.2|43891.2|7
1738710320000|2025-02-04 23:05:20|||||||||1
1738710330000|2025-02-04 23:05:30|43908.7|43888.7|43911.2|43891.2|43911.2|43891.2|43908.7|43888.7|4
1738710350000|2025-02-04 23:05:50|43909.3|43889.3|43906.2|43886.2|43909.3|43889.3|43906.2|43886.2|1
1738710360000|2025-02-04 23:06:00|||||||||1
1738710380000|2025-02-04 23:06:20|43903.7|43883.7|43901.2|43881.2|43903.7|43883.7|43901.2|43881.2|0
1738710390000|2025-02-04 23:06:30|43900.7|43880.7|43898.7|43878.7|43900.7|43880.7|43898.7|43878.7|0
1738710400000|2025-02-04 23:06:40|43895.7|43875.7|43895.1|43875.1|43895.7|43875.7|43895.1|43875.1|8
1738710410000|2025-02-04 23:06:50|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|43892.6|43872.6|1
1738710430000|2025-02-04 23:07:10|43886.8|43866.8|43884.3|43864.3|43886.8|43866.8|43883.7|43863.7|2
1738710440000|2025-02-04 23:07:20|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|43889.3|43869.3|7
1738710490000|2025-02-04 23:08:10|||||||||1
1738710510000|2025-02-04 23:08:30|||||||||1
1738710530000|2025-02-04 23:08:50|43889.9|43869.9|43891.8|43871.8|43891.8|43871.8|43889.9|43869.9|1
1738710540000|2025-02-04 23:09:00|||||||||1
1738710560000|2025-02-04 23:09:20|||||||||2
1738710590000|2025-02-04 23:09:50|43894.3|43874.3|43889.3|43869.3|43894.3|43874.3|43889.3|43869.3|4
1738710600000|2025-02-04 23:10:00|43891.8|43871.8|43894.3|43874.3|43894.3|43874.3|43891.8|43871.8|4
1738710620000|2025-02-04 23:10:20|||||||||2
1738710630000|2025-02-04 23:10:30|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|43896.8|43876.8|4
1738710640000|2025-02-04 23:10:40|43897.4|43877.4|43904.3|43884.3|43904.3|43884.3|43897.4|43877.4|0
1738710680000|2025-02-04 23:11:20|43906.2|43886.2|43909.3|43889.3|43909.3|43889.3|43906.2|43886.2|0
1738710690000|2025-02-04 23:11:30|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|0
1738710730000|2025-02-04 23:12:10|||||||||1
1738710750000|2025-02-04 23:12:30|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|0
1738710760000|2025-02-04 23:12:40|43914.9|43894.9|43919.3|43899.3|43919.3|43899.3|43914.9|43894.9|2
1738710810000|2025-02-04 23:13:30|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|43924.3|43904.3|5
1738710820000|2025-02-04 23:13:40|43923.8|43903.8|43916.8|43896.8|43923.8|43903.8|43916.8|43896.8|4
1738710860000|2025-02-04 23:14:20|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|2
1738710870000|2025-02-04 23:14:30|43916.8|43896.8|43919.9|43899.9|43919.9|43899.9|43916.8|43896.8|2
1738710880000|2025-02-04 23:14:40|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|43919.3|43899.3|0
1738710900000|2025-02-04 23:15:00|43918.8|43898.8|43919.3|43899.3|43919.3|43899.3|43916.8|43896.8|0
1738710910000|2025-02-04 23:15:10|43918.8|43898.8|43904.3|43884.3|43918.8|43898.8|43904.3|43884.3|1
1738710940000|2025-02-04 23:15:40|43901.8|43881.8|43901.8|43881.8|43904.3|43884.3|43901.8|43881.8|2
1738710960000|2025-02-04 23:16:00|43901.3|43881.3|43904.3|43884.3|43904.3|43884.3|43899.3|43879.3|3
1738710970000|2025-02-04 23:16:10|||||||||2
1738710990000|2025-02-04 23:16:30|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|1
1738711010000|2025-02-04 23:16:50|43909.9|43889.9|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|0
1738711060000|2025-02-04 23:17:40|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|0
1738711120000|2025-02-04 23:18:40|43914.9|43894.9|43919.3|43899.3|43919.3|43899.3|43914.9|43894.9|0
1738711140000|2025-02-04 23:19:00|43918.8|43898.8|43916.8|43896.8|43918.8|43898.8|43916.8|43896.8|0
1738711160000|2025-02-04 23:19:20|43915.7|43895.7|43909.3|43889.3|43915.7|43895.7|43909.3|43889.3|1
1738711180000|2025-02-04 23:19:40|43909.9|43889.9|43909.3|43889.3|43909.9|43889.9|43909.3|43889.3|0
1738711200000|2025-02-04 23:20:00|43911.3|43891.3|43914.3|43894.3|43916.8|43896.8|43911.3|43891.3|1
1738711210000|2025-02-04 23:20:10|43916.8|43896.8|43919.3|43899.3|43919.3|43899.3|43916.8|43896.8|1
1738711230000|2025-02-04 23:20:30|||||||||1
1738711250000|2025-02-04 23:20:50|||||||||2
1738711270000|2025-02-04 23:21:10|43919.9|43899.9|43919.3|43899.3|43919.9|43899.9|43919.3|43899.3|3
1738711280000|2025-02-04 23:21:20|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43919.3|43899.3|0
1738711300000|2025-02-04 23:21:40|43919.9|43899.9|43928.2|43908.2|43928.2|43908.2|43919.9|43899.9|0
1738711320000|2025-02-04 23:22:00|43927.7|43907.7|43929.3|43909.3|43929.3|43909.3|43926.3|43906.3|3
1738711330000|2025-02-04 23:22:10|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|2
1738711340000|2025-02-04 23:22:20|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|3
1738711370000|2025-02-04 23:22:50|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|1
1738711380000|2025-02-04 23:23:00|43941.3|43921.3|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|9
1738711400000|2025-02-04 23:23:20|43946.3|43926.3|43944.3|43924.3|43946.3|43926.3|43943.8|43923.8|0
1738711410000|2025-02-04 23:23:30|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|0
1738711420000|2025-02-04 23:23:40|43944.3|43924.3|43945.7|43925.7|43946.3|43926.3|43944.3|43924.3|0
1738711430000|2025-02-04 23:23:50|43943.8|43923.8|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|0
1738711440000|2025-02-04 23:24:00|||||||||1
1738711470000|2025-02-04 23:24:30|43944.3|43924.3|43935.7|43915.7|43948.2|43928.2|43935.7|43915.7|10
1738711480000|2025-02-04 23:24:40|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1738711490000|2025-02-04 23:24:50|43931.8|43911.8|43931.3|43911.3|43931.8|43911.8|43931.3|43911.3|0
1738711500000|2025-02-04 23:25:00|43928.8|43908.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|0
1738711530000|2025-02-04 23:25:30|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1738711570000|2025-02-04 23:26:10|||||||||1
1738711590000|2025-02-04 23:26:30|43936.3|43916.3|43933.8|43913.8|43936.3|43916.3|43933.8|43913.8|1
1738711640000|2025-02-04 23:27:20|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|3
1738711700000|2025-02-04 23:28:20|||||||||1
1738711760000|2025-02-04 23:29:20|||||||||1
1738711770000|2025-02-04 23:29:30|43933.2|43913.2|43935.7|43915.7|43935.7|43915.7|43933.2|43913.2|3
1738711780000|2025-02-04 23:29:40|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|0
1738711790000|2025-02-04 23:29:50|43937.7|43917.7|43935.7|43915.7|43937.7|43917.7|43935.7|43915.7|0
1738711800000|2025-02-04 23:30:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|2
1738711810000|2025-02-04 23:30:10|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1738711880000|2025-02-04 23:31:20|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|2
1738711890000|2025-02-04 23:31:30|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|1
1738711920000|2025-02-04 23:32:00|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|5
1738711940000|2025-02-04 23:32:20|43944.4|43924.4|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|2
1738711950000|2025-02-04 23:32:30|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|1
1738711970000|2025-02-04 23:32:50|||||||||1
1738712000000|2025-02-04 23:33:20|43945.8|43925.8|43943.8|43923.8|43945.8|43925.8|43943.8|43923.8|1
1738712030000|2025-02-04 23:33:50|43944.9|43924.9|43948.8|43928.8|43948.8|43928.8|43944.9|43924.9|1
1738712040000|2025-02-04 23:34:00|43944.9|43924.9|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|3
1738712060000|2025-02-04 23:34:20|43946.3|43926.3|43946.9|43926.9|43946.9|43926.9|43946.3|43926.3|11
1738712100000|2025-02-04 23:35:00|43949.4|43929.4|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|0
1738712130000|2025-02-04 23:35:30|43948.8|43928.8|43949.4|43929.4|43949.4|43929.4|43948.8|43928.8|0
1738712160000|2025-02-04 23:36:00|||||||||4
1738712240000|2025-02-04 23:37:20|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|0
1738712250000|2025-02-04 23:37:30|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|1
1738712350000|2025-02-04 23:39:10|43945.8|43925.8|43943.8|43923.8|43945.8|43925.8|43943.8|43923.8|4
1738712400000|2025-02-04 23:40:00|43943.3|43923.3|43931.3|43911.3|43943.3|43923.3|43931.3|43911.3|4
1738712410000|2025-02-04 23:40:10|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1738712440000|2025-02-04 23:40:40|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|2
1738712500000|2025-02-04 23:41:40|43931.9|43911.9|43933.8|43913.8|43933.8|43913.8|43931.9|43911.9|2
1738712520000|2025-02-04 23:42:00|43933.3|43913.3|43931.3|43911.3|43933.3|43913.3|43931.3|43911.3|0
1738712530000|2025-02-04 23:42:10|43928.8|43908.8|43928.8|43908.8|43931.3|43911.3|43928.8|43908.8|0
1738712540000|2025-02-04 23:42:20|||||||||2
1738712560000|2025-02-04 23:42:40|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|1
1738712590000|2025-02-04 23:43:10|43933.3|43913.3|43933.8|43913.8|43933.8|43913.8|43933.3|43913.3|1
1738712610000|2025-02-04 23:43:30|||||||||1
1738712630000|2025-02-04 23:43:50|||||||||1
1738712640000|2025-02-04 23:44:00|43935.8|43915.8|43931.3|43911.3|43936.3|43916.3|43931.3|43911.3|2
1738712700000|2025-02-04 23:45:00|43928.8|43908.8|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|0
1738712720000|2025-02-04 23:45:20|43933.9|43913.9|43928.9|43908.9|43933.9|43913.9|43928.9|43908.9|5
1738712740000|2025-02-04 23:45:40|||||||||1
1738712760000|2025-02-04 23:46:00|43931.4|43911.4|43928.9|43908.9|43931.4|43911.4|43928.9|43908.9|4
1738712870000|2025-02-04 23:47:50|||||||||1
1738712990000|2025-02-04 23:49:50|||||||||2
1738713010000|2025-02-04 23:50:10|||||||||3
1738713020000|2025-02-04 23:50:20|||||||||1
1738713040000|2025-02-04 23:50:40|43926.4|43906.4|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|16
1738713050000|2025-02-04 23:50:50|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|1
1738713060000|2025-02-04 23:51:00|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|0
1738713070000|2025-02-04 23:51:10|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|4
1738713080000|2025-02-04 23:51:20|43911.9|43891.9|43911.4|43891.4|43911.9|43891.9|43911.4|43891.4|4
1738713120000|2025-02-04 23:52:00|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|0
1738713140000|2025-02-04 23:52:20|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|0
1738713150000|2025-02-04 23:52:30|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|2
1738713180000|2025-02-04 23:53:00|||||||||1
1738713220000|2025-02-04 23:53:40|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|5
1738713260000|2025-02-04 23:54:20|||||||||5
1738713270000|2025-02-04 23:54:30|43900|43880|43899.4|43879.4|43900|43880|43899.4|43879.4|5
1738713280000|2025-02-04 23:54:40|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|0
1738713290000|2025-02-04 23:54:50|43899.4|43879.4|43909.4|43889.4|43909.4|43889.4|43899.4|43879.4|4
1738713300000|2025-02-04 23:55:00|43913.9|43893.9|43918.9|43898.9|43918.9|43898.9|43913.9|43893.9|5
1738713310000|2025-02-04 23:55:10|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|0
1738713320000|2025-02-04 23:55:20|||||||||1
1738713340000|2025-02-04 23:55:40|43920.8|43900.8|43918.9|43898.9|43920.8|43900.8|43918.9|43898.9|0
1738713350000|2025-02-04 23:55:50|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|0
1738713360000|2025-02-04 23:56:00|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|0
1738713370000|2025-02-04 23:56:10|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|1
1738713380000|2025-02-04 23:56:20|||||||||2
1738713390000|2025-02-04 23:56:30|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|0
1738713420000|2025-02-04 23:57:00|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|0
1738713440000|2025-02-04 23:57:20|43913.9|43893.9|43911.4|43891.4|43913.9|43893.9|43911.4|43891.4|0
1738713460000|2025-02-04 23:57:40|||||||||1
1738713480000|2025-02-04 23:58:00|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|0
1738713490000|2025-02-04 23:58:10|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|1
1738713500000|2025-02-04 23:58:20|43908.9|43888.9|43908.3|43888.3|43908.9|43888.9|43908.3|43888.3|0
1738713590000|2025-02-04 23:59:50|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|2
1738713600000|2025-02-05 00:00:00|43909.4|43889.4|43912.5|43892.5|43913.1|43893.1|43909.4|43889.4|4
1738713610000|2025-02-05 00:00:10|43913.1|43893.1|43921.4|43901.4|43921.4|43901.4|43913.1|43893.1|1
1738713620000|2025-02-05 00:00:20|43923.9|43903.9|43926.4|43906.4|43926.4|43906.4|43923.9|43903.9|0
1738713640000|2025-02-05 00:00:40|||||||||1
1738713660000|2025-02-05 00:01:00|43928.9|43908.9|43928.9|43908.9|43928.9|43908.9|43928.9|43908.9|0
1738713690000|2025-02-05 00:01:30|43927|43907|43926.4|43906.4|43927|43907|43926.4|43906.4|1
1738713700000|2025-02-05 00:01:40|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|2
1738713710000|2025-02-05 00:01:50|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|2
1738713730000|2025-02-05 00:02:10|43928.3|43908.3|43928.9|43908.9|43928.9|43908.9|43928.3|43908.3|0
1738713770000|2025-02-05 00:02:50|43927|43907|43926.4|43906.4|43927|43907|43926.4|43906.4|2
1738713780000|2025-02-05 00:03:00|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|0
1738713810000|2025-02-05 00:03:30|||||||||1
1738713820000|2025-02-05 00:03:40|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|2
1738713830000|2025-02-05 00:03:50|43920.8|43900.8|43916.4|43896.4|43920.8|43900.8|43916.4|43896.4|0
1738713840000|2025-02-05 00:04:00|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|3
1738713850000|2025-02-05 00:04:10|||||||||1
1738713860000|2025-02-05 00:04:20|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|1
1738713890000|2025-02-05 00:04:50|43917|43897|43919.5|43899.5|43919.5|43899.5|43917|43897|4
1738713900000|2025-02-05 00:05:00|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|3
1738713930000|2025-02-05 00:05:30|||||||||1
1738713940000|2025-02-05 00:05:40|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|1
1738713950000|2025-02-05 00:05:50|||||||||4
1738713960000|2025-02-05 00:06:00|||||||||1
1738713970000|2025-02-05 00:06:10|||||||||1
1738713980000|2025-02-05 00:06:20|||||||||4
1738713990000|2025-02-05 00:06:30|||||||||5
1738714010000|2025-02-05 00:06:50|||||||||1
1738714030000|2025-02-05 00:07:10|||||||||1
1738714080000|2025-02-05 00:08:00|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|1
1738714090000|2025-02-05 00:08:10|||||||||2
1738714110000|2025-02-05 00:08:30|43917|43897|43901.4|43881.4|43917|43897|43901.4|43881.4|4
1738714120000|2025-02-05 00:08:40|43898.9|43878.9|43893.9|43873.9|43898.9|43878.9|43893.9|43873.9|2
1738714130000|2025-02-05 00:08:50|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|0
1738714150000|2025-02-05 00:09:10|||||||||3
1738714170000|2025-02-05 00:09:30|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|4
1738714180000|2025-02-05 00:09:40|43892|43872|43896.4|43876.4|43896.4|43876.4|43892|43872|0
1738714190000|2025-02-05 00:09:50|43897|43877|43897|43877|43897|43877|43897|43877|3
1738714200000|2025-02-05 00:10:00|43896.4|43876.4|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|0
1738714240000|2025-02-05 00:10:40|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|5
1738714260000|2025-02-05 00:11:00|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|3
1738714280000|2025-02-05 00:11:20|43907|43887|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|2
1738714290000|2025-02-05 00:11:30|43908.4|43888.4|43908.9|43888.9|43908.9|43888.9|43908.4|43888.4|0
1738714300000|2025-02-05 00:11:40|43909.5|43889.5|43911.4|43891.4|43911.4|43891.4|43909.5|43889.5|0
1738714320000|2025-02-05 00:12:00|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|1
1738714390000|2025-02-05 00:13:10|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|5
1738714400000|2025-02-05 00:13:20|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|1
1738714410000|2025-02-05 00:13:30|||||||||1
1738714490000|2025-02-05 00:14:50|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|15
1738714500000|2025-02-05 00:15:00|43913.9|43893.9|43901.4|43881.4|43913.9|43893.9|43901.4|43881.4|1
1738714510000|2025-02-05 00:15:10|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|1
1738714520000|2025-02-05 00:15:20|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|43895.9|43875.9|3
1738714550000|2025-02-05 00:15:50|43893.4|43873.4|43891.4|43871.4|43893.4|43873.4|43891.4|43871.4|6
1738714570000|2025-02-05 00:16:10|||||||||1
1738714580000|2025-02-05 00:16:20|43893.9|43873.9|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|2
1738714590000|2025-02-05 00:16:30|||||||||1
1738714600000|2025-02-05 00:16:40|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|43893.9|43873.9|0
1738714650000|2025-02-05 00:17:30|||||||||2
1738714660000|2025-02-05 00:17:40|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|43894.5|43874.5|0
1738714670000|2025-02-05 00:17:50|||||||||1
1738714680000|2025-02-05 00:18:00|||||||||2
1738714720000|2025-02-05 00:18:40|43895.1|43875.1|43899|43879|43899|43879|43895.1|43875.1|3
1738714730000|2025-02-05 00:18:50|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|1
1738714740000|2025-02-05 00:19:00|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|0
1738714760000|2025-02-05 00:19:20|43900.9|43880.9|43901.5|43881.5|43901.5|43881.5|43899|43879|1
1738714770000|2025-02-05 00:19:30|43904|43884|43904|43884|43904|43884|43904|43884|1
1738714790000|2025-02-05 00:19:50|||||||||1
1738714820000|2025-02-05 00:20:20|||||||||2
1738714910000|2025-02-05 00:21:50|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|0
1738714920000|2025-02-05 00:22:00|43905.9|43885.9|43906.5|43886.5|43906.5|43886.5|43905.9|43885.9|1
1738714940000|2025-02-05 00:22:20|||||||||1
1738714960000|2025-02-05 00:22:40|43909.5|43889.5|43911.5|43891.5|43911.5|43891.5|43909.5|43889.5|0
1738714980000|2025-02-05 00:23:00|43912.6|43892.6|43916.5|43896.5|43916.5|43896.5|43912.6|43892.6|0
1738715000000|2025-02-05 00:23:20|43919|43899|43919|43899|43919|43899|43919|43899|0
1738715030000|2025-02-05 00:23:50|43916.5|43896.5|43909|43889|43916.5|43896.5|43909|43889|0
1738715040000|2025-02-05 00:24:00|43910.9|43890.9|43911.5|43891.5|43911.5|43891.5|43910.9|43890.9|1
1738715080000|2025-02-05 00:24:40|43909|43889|43909|43889|43909|43889|43909|43889|0
1738715090000|2025-02-05 00:24:50|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|0
1738715100000|2025-02-05 00:25:00|43914|43894|43914|43894|43914|43894|43914|43894|1
1738715110000|2025-02-05 00:25:10|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|0
1738715120000|2025-02-05 00:25:20|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|43915.6|43895.6|0
1738715140000|2025-02-05 00:25:40|43917.6|43897.6|43915.6|43895.6|43917.6|43897.6|43915.6|43895.6|0
1738715160000|2025-02-05 00:26:00|43916.2|43896.2|43918.1|43898.1|43918.1|43898.1|43916.2|43896.2|1
1738715170000|2025-02-05 00:26:10|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|43920.6|43900.6|0
1738715190000|2025-02-05 00:26:30|43921.2|43901.2|43927|43907|43927|43907|43921.2|43901.2|3
1738715200000|2025-02-05 00:26:40|43929.5|43909.5|43927|43907|43929.5|43909.5|43927|43907|0
1738715220000|2025-02-05 00:27:00|43929|43909|43924.5|43904.5|43929|43909|43924.5|43904.5|0
1738715230000|2025-02-05 00:27:10|43926.5|43906.5|43929.5|43909.5|43929.5|43909.5|43924.5|43904.5|0
1738715240000|2025-02-05 00:27:20|43929|43909|43929.5|43909.5|43929.5|43909.5|43924.5|43904.5|2
1738715250000|2025-02-05 00:27:30|||||||||1
1738715260000|2025-02-05 00:27:40|43932|43912|43932|43912|43932|43912|43932|43912|0
1738715280000|2025-02-05 00:28:00|43932.6|43912.6|43937|43917|43937|43917|43932.6|43912.6|4
1738715290000|2025-02-05 00:28:10|43937.6|43917.6|43944.5|43924.5|43944.5|43924.5|43937.6|43917.6|1
1738715300000|2025-02-05 00:28:20|43942|43922|43939.5|43919.5|43942|43922|43939.5|43919.5|1
1738715310000|2025-02-05 00:28:30|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|1
1738715320000|2025-02-05 00:28:40|43934|43914|43934|43914|43934|43914|43934|43914|0
1738715330000|2025-02-05 00:28:50|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|0
1738715360000|2025-02-05 00:29:20|43937|43917|43937|43917|43937|43917|43937|43917|0
1738715370000|2025-02-05 00:29:30|43936.5|43916.5|43934.5|43914.5|43936.5|43916.5|43934.5|43914.5|0
1738715380000|2025-02-05 00:29:40|43937|43917|43937|43917|43937|43917|43934.5|43914.5|0
1738715400000|2025-02-05 00:30:00|43936.5|43916.5|43939.5|43919.5|43939.5|43919.5|43934.5|43914.5|0
1738715420000|2025-02-05 00:30:20|43941.5|43921.5|43942|43922|43942|43922|43941.5|43921.5|0
1738715430000|2025-02-05 00:30:30|43940.1|43920.1|43939.5|43919.5|43940.1|43920.1|43939.5|43919.5|0
1738715450000|2025-02-05 00:30:50|||||||||1
1738715460000|2025-02-05 00:31:00|43942|43922|43952|43932|43952|43932|43942|43922|5
1738715480000|2025-02-05 00:31:20|43954.5|43934.5|43949.5|43929.5|43954.5|43934.5|43949.5|43929.5|2
1738715490000|2025-02-05 00:31:30|43949|43929|43944.5|43924.5|43949|43929|43944.5|43924.5|1
1738715500000|2025-02-05 00:31:40|43945.1|43925.1|43949.5|43929.5|43949.5|43929.5|43945.1|43925.1|2
1738715520000|2025-02-05 00:32:00|||||||||2
1738715550000|2025-02-05 00:32:30|43945.1|43925.1|43944.5|43924.5|43945.1|43925.1|43944.5|43924.5|1
1738715560000|2025-02-05 00:32:40|43944|43924|43944|43924|43944|43924|43942|43922|4
1738715570000|2025-02-05 00:32:50|43944.5|43924.5|43951.5|43931.5|43952|43932|43944.5|43924.5|0
1738715580000|2025-02-05 00:33:00|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|1
1738715590000|2025-02-05 00:33:10|43952.6|43932.6|43957|43937|43957|43937|43952.6|43932.6|1
1738715600000|2025-02-05 00:33:20|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1738715610000|2025-02-05 00:33:30|43961.5|43941.5|43962|43942|43962|43942|43961.5|43941.5|0
1738715620000|2025-02-05 00:33:40|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1738715640000|2025-02-05 00:34:00|43959.6|43939.6|43957.1|43937.1|43959.6|43939.6|43957.1|43937.1|4
1738715650000|2025-02-05 00:34:10|43958.2|43938.2|43959.6|43939.6|43962.1|43942.1|43958.2|43938.2|1
1738715660000|2025-02-05 00:34:20|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|2
1738715680000|2025-02-05 00:34:40|43959.6|43939.6|43960.1|43940.1|43960.1|43940.1|43959.6|43939.6|0
1738715690000|2025-02-05 00:34:50|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|0
1738715700000|2025-02-05 00:35:00|43963.2|43943.2|43967.1|43947.1|43967.1|43947.1|43963.2|43943.2|3
1738715710000|2025-02-05 00:35:10|43969|43949|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|1
1738715720000|2025-02-05 00:35:20|||||||||1
1738715740000|2025-02-05 00:35:40|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|1
1738715750000|2025-02-05 00:35:50|43967.6|43947.6|43969.6|43949.6|43969.6|43949.6|43967.6|43947.6|0
1738715760000|2025-02-05 00:36:00|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1738715770000|2025-02-05 00:36:10|43969|43949|43969.6|43949.6|43969.6|43949.6|43969|43949|0
1738715780000|2025-02-05 00:36:20|43969|43949|43964.6|43944.6|43969|43949|43964.6|43944.6|9
1738715790000|2025-02-05 00:36:30|43964|43944|43959.6|43939.6|43964.6|43944.6|43959.6|43939.6|1
1738715810000|2025-02-05 00:36:50|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|1
1738715820000|2025-02-05 00:37:00|43956.5|43936.5|43954|43934|43956.5|43936.5|43954|43934|0
1738715830000|2025-02-05 00:37:10|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43950.1|43930.1|2
1738715850000|2025-02-05 00:37:30|43954|43934|43954|43934|43954|43934|43954|43934|3
1738715860000|2025-02-05 00:37:40|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|2
1738715870000|2025-02-05 00:37:50|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|0
1738715880000|2025-02-05 00:38:00|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|1
1738715890000|2025-02-05 00:38:10|43949.6|43929.6|43949.6|43929.6|43952.1|43932.1|43947.1|43927.1|0
1738715910000|2025-02-05 00:38:30|43950.1|43930.1|43952.1|43932.1|43952.1|43932.1|43950.1|43930.1|1
1738715940000|2025-02-05 00:39:00|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|2
1738715970000|2025-02-05 00:39:30|43952.1|43932.1|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|0
1738715980000|2025-02-05 00:39:40|43947.1|43927.1|43944.6|43924.6|43947.1|43927.1|43944.6|43924.6|0
1738715990000|2025-02-05 00:39:50|||||||||1
1738716000000|2025-02-05 00:40:00|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|3
1738716020000|2025-02-05 00:40:20|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|2
1738716030000|2025-02-05 00:40:30|43947.1|43927.1|43949.6|43929.6|43949.6|43929.6|43947.1|43927.1|0
1738716040000|2025-02-05 00:40:40|43952.1|43932.1|43954.6|43934.6|43954.6|43934.6|43952.1|43932.1|2
1738716050000|2025-02-05 00:40:50|||||||||1
1738716060000|2025-02-05 00:41:00|43955.1|43935.1|43954.6|43934.6|43955.1|43935.1|43954.6|43934.6|1
1738716070000|2025-02-05 00:41:10|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|0
1738716100000|2025-02-05 00:41:40|43964.6|43944.6|43959.6|43939.6|43964.6|43944.6|43959.6|43939.6|0
1738716110000|2025-02-05 00:41:50|43957.6|43937.6|43957.1|43937.1|43957.6|43937.6|43957.1|43937.1|0
1738716120000|2025-02-05 00:42:00|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|0
1738716130000|2025-02-05 00:42:10|43956|43936|43956.5|43936.5|43956.5|43936.5|43954|43934|0
1738716140000|2025-02-05 00:42:20|43956|43936|43956.5|43936.5|43956.5|43936.5|43954.6|43934.6|0
1738716150000|2025-02-05 00:42:30|43954|43934|43951.5|43931.5|43954|43934|43951.5|43931.5|2
1738716170000|2025-02-05 00:42:50|43953.5|43933.5|43954|43934|43954|43934|43953.5|43933.5|0
1738716190000|2025-02-05 00:43:10|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|2
1738716240000|2025-02-05 00:44:00|43959.6|43939.6|43963.5|43943.5|43963.5|43943.5|43959.6|43939.6|2
1738716270000|2025-02-05 00:44:30|43961|43941|43963.5|43943.5|43963.5|43943.5|43961|43941|0
1738716290000|2025-02-05 00:44:50|43958.5|43938.5|43956.5|43936.5|43958.5|43938.5|43954|43934|7
1738716300000|2025-02-05 00:45:00|43957.1|43937.1|43956.5|43936.5|43958.5|43938.5|43956.5|43936.5|0
1738716310000|2025-02-05 00:45:10|43959|43939|43959|43939|43959|43939|43959|43939|0
1738716330000|2025-02-05 00:45:30|||||||||1
1738716360000|2025-02-05 00:46:00|43959.6|43939.6|43964|43944|43964|43944|43959.6|43939.6|0
1738716370000|2025-02-05 00:46:10|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|0
1738716380000|2025-02-05 00:46:20|||||||||1
1738716400000|2025-02-05 00:46:40|||||||||5
1738716430000|2025-02-05 00:47:10|43961|43941|43959|43939|43961|43941|43959|43939|1
1738716440000|2025-02-05 00:47:20|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|43958.5|43938.5|0
1738716460000|2025-02-05 00:47:40|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|2
1738716470000|2025-02-05 00:47:50|43954|43934|43954|43934|43954|43934|43951.5|43931.5|0
1738716480000|2025-02-05 00:48:00|43953.5|43933.5|43951.5|43931.5|43953.5|43933.5|43951.5|43931.5|0
1738716500000|2025-02-05 00:48:20|43949|43929|43951.5|43931.5|43951.5|43931.5|43949|43929|1
1738716530000|2025-02-05 00:48:50|43949.6|43929.6|43949|43929|43949.6|43929.6|43949|43929|5
1738716560000|2025-02-05 00:49:20|43944|43924|43941.5|43921.5|43944|43924|43941.5|43921.5|3
1738716570000|2025-02-05 00:49:30|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|1
1738716590000|2025-02-05 00:49:50|43936|43916|43929|43909|43936|43916|43929|43909|4
1738716600000|2025-02-05 00:50:00|43931|43911|43934|43914|43934|43914|43931|43911|1
1738716610000|2025-02-05 00:50:10|43933.5|43913.5|43931.5|43911.5|43933.5|43913.5|43931.5|43911.5|1
1738716620000|2025-02-05 00:50:20|43933.5|43913.5|43931.5|43911.5|43934|43914|43931.5|43911.5|0
1738716630000|2025-02-05 00:50:30|43934.6|43914.6|43931.5|43911.5|43936.5|43916.5|43931.5|43911.5|0
1738716640000|2025-02-05 00:50:40|43933.5|43913.5|43931.5|43911.5|43934|43914|43931.5|43911.5|0
1738716650000|2025-02-05 00:50:50|||||||||3
1738716660000|2025-02-05 00:51:00|43932.1|43912.1|43931.5|43911.5|43932.1|43912.1|43931.5|43911.5|1
1738716670000|2025-02-05 00:51:10|43932.1|43912.1|43934|43914|43934|43914|43932.1|43912.1|0
1738716710000|2025-02-05 00:51:50|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|1
1738716730000|2025-02-05 00:52:10|43937.1|43917.1|43939.1|43919.1|43939.1|43919.1|43937.1|43917.1|0
1738716760000|2025-02-05 00:52:40|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|1
1738716770000|2025-02-05 00:52:50|43936.6|43916.6|43939.1|43919.1|43939.1|43919.1|43936|43916|0
1738716780000|2025-02-05 00:53:00|||||||||1
1738716800000|2025-02-05 00:53:20|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|1
1738716810000|2025-02-05 00:53:30|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1738716820000|2025-02-05 00:53:40|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1738716840000|2025-02-05 00:54:00|43936.6|43916.6|43936.6|43916.6|43938.5|43918.5|43936.6|43916.6|0
1738716850000|2025-02-05 00:54:10|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1738716900000|2025-02-05 00:55:00|||||||||3
1738716910000|2025-02-05 00:55:10|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1738716920000|2025-02-05 00:55:20|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1738716930000|2025-02-05 00:55:30|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1738716940000|2025-02-05 00:55:40|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1738716950000|2025-02-05 00:55:50|43938.5|43918.5|43934.1|43914.1|43939.1|43919.1|43934.1|43914.1|7
1738716970000|2025-02-05 00:56:10|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|0
1738716980000|2025-02-05 00:56:20|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|1
1738717000000|2025-02-05 00:56:40|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|0
1738717010000|2025-02-05 00:56:50|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|43928.5|43908.5|0
1738717020000|2025-02-05 00:57:00|43926|43906|43928.5|43908.5|43928.5|43908.5|43926|43906|0
1738717030000|2025-02-05 00:57:10|43926|43906|43928.5|43908.5|43928.5|43908.5|43926|43906|2
1738717040000|2025-02-05 00:57:20|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|0
1738717050000|2025-02-05 00:57:30|43926.6|43906.6|43926|43906|43926.6|43906.6|43926|43906|2
1738717060000|2025-02-05 00:57:40|||||||||1
1738717070000|2025-02-05 00:57:50|43927.1|43907.1|43926|43906|43929.1|43909.1|43926|43906|8
1738717080000|2025-02-05 00:58:00|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|7
1738717090000|2025-02-05 00:58:10|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43911.6|43891.6|18
1738717100000|2025-02-05 00:58:20|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|2
1738717110000|2025-02-05 00:58:30|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1738717120000|2025-02-05 00:58:40|43918.5|43898.5|43919.1|43899.1|43919.1|43899.1|43918.5|43898.5|4
1738717130000|2025-02-05 00:58:50|43919.6|43899.6|43919.6|43899.6|43919.6|43899.6|43919.1|43899.1|0
1738717140000|2025-02-05 00:59:00|43919.1|43899.1|43901.6|43881.6|43921.6|43901.6|43896.6|43876.6|51
1738717150000|2025-02-05 00:59:10|43896.6|43876.6|43873.5|43853.5|43896.6|43876.6|43873.5|43853.5|58
1738717160000|2025-02-05 00:59:20|43874.1|43854.1|43856.6|43836.6|43876.6|43856.6|43856.6|43836.6|54
1738717170000|2025-02-05 00:59:30|43857.7|43837.7|43861.6|43841.6|43864.1|43844.1|43857.1|43837.1|4
1738717180000|2025-02-05 00:59:40|43863.5|43843.5|43889.6|43869.6|43889.6|43869.6|43861.6|43841.6|2
1738717190000|2025-02-05 00:59:50|43891.6|43871.6|43886.6|43866.6|43894.1|43874.1|43886.6|43866.6|4
1738717200000|2025-02-05 01:00:00|43886|43866|43921.6|43901.6|43921.6|43901.6|43874.1|43854.1|75
1738717210000|2025-02-05 01:00:10|43922.7|43902.7|43962.7|43942.7|43964.6|43944.6|43922.7|43902.7|63
1738717220000|2025-02-05 01:00:20|43962.1|43942.1|43975.2|43955.2|43975.2|43955.2|43960.7|43940.7|27
1738717230000|2025-02-05 01:00:30|43972.7|43952.7|43962.7|43942.7|43975.2|43955.2|43949.6|43929.6|60
1738717240000|2025-02-05 01:00:40|43964.6|43944.6|43972.7|43952.7|43975.2|43955.2|43959.6|43939.6|28
1738717250000|2025-02-05 01:00:50|43973.2|43953.2|43982.7|43962.7|43995.2|43975.2|43972.7|43952.7|30
1738717260000|2025-02-05 01:01:00|43987.1|43967.1|43959.6|43939.6|43987.7|43967.7|43957.1|43937.1|45
1738717270000|2025-02-05 01:01:10|43961.6|43941.6|43956.6|43936.6|43997.7|43977.7|43956.6|43936.6|28
1738717280000|2025-02-05 01:01:20|43953.5|43933.5|43892.7|43872.7|43956.6|43936.6|43885.2|43865.2|36
1738717290000|2025-02-05 01:01:30|43897.7|43877.7|43917.7|43897.7|43917.7|43897.7|43897.7|43877.7|29
1738717300000|2025-02-05 01:01:40|43912.7|43892.7|43889.6|43869.6|43912.7|43892.7|43884.6|43864.6|33
1738717310000|2025-02-05 01:01:50|43893.5|43873.5|43894.6|43874.6|43894.6|43874.6|43884.6|43864.6|16
1738717320000|2025-02-05 01:02:00|43894.1|43874.1|43889.6|43869.6|43897.1|43877.1|43887.1|43867.1|11
1738717330000|2025-02-05 01:02:10|43885.2|43865.2|43862.1|43842.1|43885.2|43865.2|43862.1|43842.1|23
1738717340000|2025-02-05 01:02:20|43857.1|43837.1|43859.6|43839.6|43864.6|43844.6|43856.6|43836.6|22
1738717350000|2025-02-05 01:02:30|43857.7|43837.7|43869.6|43849.6|43874.6|43854.6|43857.1|43837.1|10
1738717360000|2025-02-05 01:02:40|43866.6|43846.6|43881.6|43861.6|43881.6|43861.6|43866.6|43846.6|17
1738717370000|2025-02-05 01:02:50|43880.7|43860.7|43884.6|43864.6|43884.6|43864.6|43872.1|43852.1|14
1738717380000|2025-02-05 01:03:00|43882.1|43862.1|43879.6|43859.6|43882.1|43862.1|43869.6|43849.6|17
1738717390000|2025-02-05 01:03:10|43881.6|43861.6|43892.1|43872.1|43892.1|43872.1|43874.6|43854.6|22
1738717400000|2025-02-05 01:03:20|43889.6|43869.6|43889.6|43869.6|43894.6|43874.6|43884.6|43864.6|15
1738717410000|2025-02-05 01:03:30|43890.2|43870.2|43884.6|43864.6|43894.6|43874.6|43884.6|43864.6|4
1738717420000|2025-02-05 01:03:40|43884.1|43864.1|43874.6|43854.6|43884.1|43864.1|43869.6|43849.6|17
1738717430000|2025-02-05 01:03:50|43875.2|43855.2|43884.6|43864.6|43889.6|43869.6|43875.2|43855.2|9
1738717440000|2025-02-05 01:04:00|43889.6|43869.6|43889.6|43869.6|43895.2|43875.2|43887.1|43867.1|10
1738717450000|2025-02-05 01:04:10|43887.1|43867.1|43905.2|43885.2|43905.2|43885.2|43887.1|43867.1|7
1738717460000|2025-02-05 01:04:20|43909.6|43889.6|43915.2|43895.2|43915.2|43895.2|43909.6|43889.6|11
1738717470000|2025-02-05 01:04:30|43917.7|43897.7|43932.7|43912.7|43932.7|43912.7|43917.7|43897.7|12
1738717480000|2025-02-05 01:04:40|43933.3|43913.3|43932.7|43912.7|43937.7|43917.7|43922.7|43902.7|13
1738717490000|2025-02-05 01:04:50|43935.2|43915.2|43947.7|43927.7|43947.7|43927.7|43929.6|43909.6|4
1738717500000|2025-02-05 01:05:00|43950.2|43930.2|43947.7|43927.7|43955.2|43935.2|43937.1|43917.1|9
1738717510000|2025-02-05 01:05:10|43948.3|43928.3|43960.2|43940.2|43960.2|43940.2|43948.3|43928.3|9
1738717520000|2025-02-05 01:05:20|43960.8|43940.8|43972.1|43952.1|43977.7|43957.7|43960.2|43940.2|18
1738717530000|2025-02-05 01:05:30|43974.6|43954.6|43969.6|43949.6|43977.1|43957.1|43965.8|43945.8|11
1738717540000|2025-02-05 01:05:40|43967.1|43947.1|43974.6|43954.6|43974.6|43954.6|43961.6|43941.6|6
1738717550000|2025-02-05 01:05:50|43974.1|43954.1|43974.6|43954.6|43977.1|43957.1|43972.1|43952.1|4
1738717560000|2025-02-05 01:06:00|43975.2|43955.2|43979.6|43959.6|43981.6|43961.6|43974.6|43954.6|7
1738717570000|2025-02-05 01:06:10|43981.6|43961.6|44005.2|43985.2|44007.7|43987.7|43981.6|43961.6|40
1738717580000|2025-02-05 01:06:20|44004.6|43984.6|43973.3|43953.3|44004.6|43984.6|43973.3|43953.3|14
1738717590000|2025-02-05 01:06:30|43972.7|43952.7|43980.8|43960.8|43982.7|43962.7|43970.8|43950.8|38
1738717600000|2025-02-05 01:06:40|43975.8|43955.8|43975.8|43955.8|43978.8|43958.8|43971.3|43951.3|12
1738717610000|2025-02-05 01:06:50|43973.3|43953.3|43980.8|43960.8|43980.8|43960.8|43970.8|43950.8|3
1738717620000|2025-02-05 01:07:00|43981.3|43961.3|43995.8|43975.8|43995.8|43975.8|43980.8|43960.8|7
1738717630000|2025-02-05 01:07:10|43996.3|43976.3|43993.3|43973.3|43998.3|43978.3|43990.8|43970.8|23
1738717640000|2025-02-05 01:07:20|43992.7|43972.7|43985.8|43965.8|43992.7|43972.7|43983.3|43963.3|8
1738717650000|2025-02-05 01:07:30|43986.3|43966.3|43970.8|43950.8|43988.3|43968.3|43970.8|43950.8|14
1738717660000|2025-02-05 01:07:40|43972.7|43952.7|43940.8|43920.8|43972.7|43952.7|43940.8|43920.8|22
1738717670000|2025-02-05 01:07:50|43940.2|43920.2|43957.7|43937.7|43957.7|43937.7|43938.3|43918.3|10
1738717680000|2025-02-05 01:08:00|43958.3|43938.3|43964.4|43944.4|43966.3|43946.3|43958.3|43938.3|8
1738717690000|2025-02-05 01:08:10|43964.9|43944.9|43961.3|43941.3|43967.4|43947.4|43961.3|43941.3|5
1738717700000|2025-02-05 01:08:20|43961.9|43941.9|43971.3|43951.3|43971.3|43951.3|43958.8|43938.8|18
1738717710000|2025-02-05 01:08:30|43973.3|43953.3|43970.8|43950.8|43973.3|43953.3|43966.3|43946.3|4
1738717720000|2025-02-05 01:08:40|43973.3|43953.3|43968.3|43948.3|43973.3|43953.3|43968.3|43948.3|1
1738717730000|2025-02-05 01:08:50|43967.7|43947.7|43966.9|43946.9|43967.7|43947.7|43953.3|43933.3|8
1738717740000|2025-02-05 01:09:00|43970.8|43950.8|43980.8|43960.8|43980.8|43960.8|43970.8|43950.8|2
1738717750000|2025-02-05 01:09:10|43980.2|43960.2|43980.8|43960.8|43983.8|43963.8|43978.3|43958.3|2
1738717760000|2025-02-05 01:09:20|43978.3|43958.3|43973.3|43953.3|43978.3|43958.3|43973.3|43953.3|2
1738717770000|2025-02-05 01:09:30|43972.7|43952.7|43970.8|43950.8|43973.3|43953.3|43970.8|43950.8|5
1738717780000|2025-02-05 01:09:40|43973.3|43953.3|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|2
1738717790000|2025-02-05 01:09:50|43978.8|43958.8|43988.8|43968.8|43988.8|43968.8|43978.8|43958.8|6
1738717800000|2025-02-05 01:10:00|43987.7|43967.7|43994.4|43974.4|43994.4|43974.4|43985.8|43965.8|7
1738717810000|2025-02-05 01:10:10|43993.8|43973.8|43998.8|43978.8|43998.8|43978.8|43993.8|43973.8|4
1738717820000|2025-02-05 01:10:20|43996.9|43976.9|43993.8|43973.8|43998.8|43978.8|43993.8|43973.8|3
1738717830000|2025-02-05 01:10:30|43993.3|43973.3|43983.3|43963.3|43993.3|43973.3|43983.3|43963.3|11
1738717840000|2025-02-05 01:10:40|43982.7|43962.7|43968.3|43948.3|43982.7|43962.7|43968.3|43948.3|9
1738717850000|2025-02-05 01:10:50|43966.3|43946.3|43953.3|43933.3|43966.3|43946.3|43945.8|43925.8|15
1738717860000|2025-02-05 01:11:00|43953.8|43933.8|43965.8|43945.8|43965.8|43945.8|43953.8|43933.8|6
1738717870000|2025-02-05 01:11:10|43962.7|43942.7|43960.8|43940.8|43962.7|43942.7|43960.8|43940.8|0
1738717880000|2025-02-05 01:11:20|43961.3|43941.3|43968.3|43948.3|43968.3|43948.3|43961.3|43941.3|3
1738717890000|2025-02-05 01:11:30|43970.2|43950.2|43975.8|43955.8|43975.8|43955.8|43970.2|43950.2|4
1738717900000|2025-02-05 01:11:40|43973.3|43953.3|43965.8|43945.8|43978.3|43958.3|43965.8|43945.8|12
1738717910000|2025-02-05 01:11:50|43963.3|43943.3|43959.7|43939.7|43967.7|43947.7|43957.7|43937.7|19
1738717920000|2025-02-05 01:12:00|43960.2|43940.2|43956.3|43936.3|43963.3|43943.3|43956.3|43936.3|7
1738717930000|2025-02-05 01:12:10|43958.3|43938.3|43950.8|43930.8|43958.3|43938.3|43950.8|43930.8|3
1738717940000|2025-02-05 01:12:20|43951.3|43931.3|43953.3|43933.3|43953.3|43933.3|43951.3|43931.3|2
1738717950000|2025-02-05 01:12:30|43952.7|43932.7|43950.2|43930.2|43952.7|43932.7|43950.2|43930.2|1
1738717960000|2025-02-05 01:12:40|43950.8|43930.8|43950.8|43930.8|43953.3|43933.3|43948.3|43928.3|4
1738717970000|2025-02-05 01:12:50|43950.2|43930.2|43950.8|43930.8|43953.8|43933.8|43948.3|43928.3|5
1738717980000|2025-02-05 01:13:00|43948.3|43928.3|43943.3|43923.3|43948.3|43928.3|43943.3|43923.3|5
1738717990000|2025-02-05 01:13:10|43945.2|43925.2|43943.3|43923.3|43945.2|43925.2|43943.3|43923.3|6
1738718000000|2025-02-05 01:13:20|43940.8|43920.8|43922.7|43902.7|43940.8|43920.8|43918.3|43898.3|35
1738718010000|2025-02-05 01:13:30|43922.2|43902.2|43915.8|43895.8|43922.2|43902.2|43911.3|43891.3|10
1738718020000|2025-02-05 01:13:40|43913.3|43893.3|43903.3|43883.3|43915.8|43895.8|43903.3|43883.3|14
1738718030000|2025-02-05 01:13:50|43903.8|43883.8|43905.8|43885.8|43908.3|43888.3|43903.8|43883.8|1
1738718040000|2025-02-05 01:14:00|43903.8|43883.8|43901.3|43881.3|43905.8|43885.8|43900.8|43880.8|6
1738718050000|2025-02-05 01:14:10|43903.8|43883.8|43903.3|43883.3|43903.8|43883.8|43900.8|43880.8|3
1738718060000|2025-02-05 01:14:20|43905.8|43885.8|43925.8|43905.8|43925.8|43905.8|43905.8|43885.8|4
1738718070000|2025-02-05 01:14:30|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43920.8|43900.8|9
1738718080000|2025-02-05 01:14:40|43932.7|43912.7|43938.8|43918.8|43938.8|43918.8|43930.8|43910.8|2
1738718090000|2025-02-05 01:14:50|43939.4|43919.4|43948.8|43928.8|43950.8|43930.8|43938.8|43918.8|2
1738718100000|2025-02-05 01:15:00|43953.3|43933.3|43955.2|43935.2|43955.8|43935.8|43950.8|43930.8|1
1738718110000|2025-02-05 01:15:10|43953.8|43933.8|43968.8|43948.8|43968.8|43948.8|43945.8|43925.8|3
1738718120000|2025-02-05 01:15:20|43970.8|43950.8|43975.8|43955.8|43980.8|43960.8|43965.8|43945.8|8
1738718130000|2025-02-05 01:15:30|43973.8|43953.8|43965.8|43945.8|43973.8|43953.8|43960.8|43940.8|15
1738718140000|2025-02-05 01:15:40|43965.2|43945.2|43974.4|43954.4|43974.9|43954.9|43961.3|43941.3|7
1738718150000|2025-02-05 01:15:50|43972.4|43952.4|43968.3|43948.3|43972.4|43952.4|43968.3|43948.3|2
1738718160000|2025-02-05 01:16:00|43968.8|43948.8|43962.7|43942.7|43968.8|43948.8|43960.2|43940.2|8
1738718170000|2025-02-05 01:16:10|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|2
1738718180000|2025-02-05 01:16:20|43959.7|43939.7|43962.4|43942.4|43962.4|43942.4|43957.7|43937.7|10
1738718190000|2025-02-05 01:16:30|43963|43943|43950.8|43930.8|43964.9|43944.9|43948.8|43928.8|6
1738718200000|2025-02-05 01:16:40|43949.4|43929.4|43948.8|43928.8|43953.8|43933.8|43948.8|43928.8|12
1738718210000|2025-02-05 01:16:50|43948.3|43928.3|43948.8|43928.8|43948.8|43928.8|43946.3|43926.3|0
1738718220000|2025-02-05 01:17:00|43946.3|43926.3|43920.8|43900.8|43946.3|43926.3|43920.8|43900.8|16
1738718230000|2025-02-05 01:17:10|43920.2|43900.2|43920.8|43900.8|43922.7|43902.7|43918.8|43898.8|12
1738718240000|2025-02-05 01:17:20|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|1
1738718250000|2025-02-05 01:17:30|43921.3|43901.3|43905.8|43885.8|43921.3|43901.3|43905.8|43885.8|5
1738718260000|2025-02-05 01:17:40|43908.3|43888.3|43905.8|43885.8|43910.8|43890.8|43905.2|43885.2|5
1738718270000|2025-02-05 01:17:50|43906.9|43886.9|43903.3|43883.3|43910.8|43890.8|43903.3|43883.3|2
1738718280000|2025-02-05 01:18:00|43900.8|43880.8|43895.8|43875.8|43900.8|43880.8|43895.8|43875.8|3
1738718290000|2025-02-05 01:18:10|43896.3|43876.3|43908.3|43888.3|43908.3|43888.3|43896.3|43876.3|3
1738718300000|2025-02-05 01:18:20|43910.8|43890.8|43919.7|43899.7|43920.8|43900.8|43910.8|43890.8|6
1738718310000|2025-02-05 01:18:30|43915.8|43895.8|43915.8|43895.8|43915.8|43895.8|43910.8|43890.8|3
1738718320000|2025-02-05 01:18:40|43912.7|43892.7|43910.2|43890.2|43915.8|43895.8|43910.2|43890.2|3
1738718330000|2025-02-05 01:18:50|43910.8|43890.8|43910.8|43890.8|43913.3|43893.3|43910.8|43890.8|0
1738718340000|2025-02-05 01:19:00|43908.8|43888.8|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|0
1738718350000|2025-02-05 01:19:10|43908.3|43888.3|43905.8|43885.8|43910.8|43890.8|43905.8|43885.8|0
1738718360000|2025-02-05 01:19:20|43906.3|43886.3|43911.3|43891.3|43911.3|43891.3|43905.8|43885.8|3
1738718370000|2025-02-05 01:19:30|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.2|43890.2|3
1738718380000|2025-02-05 01:19:40|43911.3|43891.3|43915.8|43895.8|43915.8|43895.8|43911.3|43891.3|2
1738718390000|2025-02-05 01:19:50|43916.3|43896.3|43910.8|43890.8|43916.3|43896.3|43910.8|43890.8|5
1738718400000|2025-02-05 01:20:00|43910.2|43890.2|43910.8|43890.8|43910.8|43890.8|43905.8|43885.8|2
1738718410000|2025-02-05 01:20:10|43911.3|43891.3|43916.4|43896.4|43916.4|43896.4|43911.3|43891.3|0
1738718420000|2025-02-05 01:20:20|43918.3|43898.3|43921.4|43901.4|43923.3|43903.3|43918.3|43898.3|3
1738718430000|2025-02-05 01:20:30|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43922.7|43902.7|1
1738718440000|2025-02-05 01:20:40|43925.8|43905.8|43937.7|43917.7|43937.7|43917.7|43925.8|43905.8|2
1738718450000|2025-02-05 01:20:50|43938.3|43918.3|43943.3|43923.3|43945.8|43925.8|43938.3|43918.3|2
1738718460000|2025-02-05 01:21:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43933.3|43913.3|1
1738718470000|2025-02-05 01:21:10|43941.4|43921.4|43953.3|43933.3|43953.3|43933.3|43941.4|43921.4|1
1738718480000|2025-02-05 01:21:20|43955.8|43935.8|43965.8|43945.8|43965.8|43945.8|43955.8|43935.8|0
1738718490000|2025-02-05 01:21:30|43968.3|43948.3|43960.8|43940.8|43968.3|43948.3|43958.3|43938.3|0
1738718500000|2025-02-05 01:21:40|43960.2|43940.2|43950.8|43930.8|43960.2|43940.2|43950.8|43930.8|1
1738718510000|2025-02-05 01:21:50|43952.7|43932.7|43943.3|43923.3|43953.9|43933.9|43943.3|43923.3|5
1738718520000|2025-02-05 01:22:00|43945.2|43925.2|43943.3|43923.3|43948.3|43928.3|43943.3|43923.3|10
1738718530000|2025-02-05 01:22:10|43945.8|43925.8|43938.3|43918.3|43945.8|43925.8|43938.3|43918.3|2
1738718540000|2025-02-05 01:22:20|43940.2|43920.2|43945.2|43925.2|43945.2|43925.2|43940.2|43920.2|3
1738718550000|2025-02-05 01:22:30|43947.7|43927.7|43951.4|43931.4|43955.8|43935.8|43947.7|43927.7|5
1738718560000|2025-02-05 01:22:40|43955.8|43935.8|43952.7|43932.7|43955.8|43935.8|43952.7|43932.7|0
1738718570000|2025-02-05 01:22:50|43950.8|43930.8|43947.7|43927.7|43950.8|43930.8|43947.7|43927.7|0
1738718580000|2025-02-05 01:23:00|43947.2|43927.2|43935.3|43915.3|43947.8|43927.8|43935.3|43915.3|7
1738718590000|2025-02-05 01:23:10|43928.3|43908.3|43925.3|43905.3|43928.3|43908.3|43920.8|43900.8|2
1738718600000|2025-02-05 01:23:20|43922.8|43902.8|43898.3|43878.3|43922.8|43902.8|43895.8|43875.8|11
1738718610000|2025-02-05 01:23:30|43894.4|43874.4|43912.8|43892.8|43912.8|43892.8|43893.3|43873.3|6
1738718620000|2025-02-05 01:23:40|43915.8|43895.8|43918.3|43898.3|43918.3|43898.3|43915.8|43895.8|2
1738718630000|2025-02-05 01:23:50|43920.8|43900.8|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|0
1738718640000|2025-02-05 01:24:00|43918.9|43898.9|43926.4|43906.4|43928.3|43908.3|43918.9|43898.9|5
1738718650000|2025-02-05 01:24:10|43928.9|43908.9|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|0
1738718660000|2025-02-05 01:24:20|43930.3|43910.3|43933.9|43913.9|43933.9|43913.9|43928.3|43908.3|1
1738718670000|2025-02-05 01:24:30|43936.4|43916.4|43940.8|43920.8|43940.8|43920.8|43933.9|43913.9|1
1738718680000|2025-02-05 01:24:40|43940.3|43920.3|43935.8|43915.8|43940.3|43920.3|43935.8|43915.8|0
1738718690000|2025-02-05 01:24:50|43935.3|43915.3|43935.8|43915.8|43935.8|43915.8|43930.8|43910.8|2
1738718700000|2025-02-05 01:25:00|43937.8|43917.8|43927.8|43907.8|43938.3|43918.3|43927.8|43907.8|2
1738718710000|2025-02-05 01:25:10|43928.3|43908.3|43920.8|43900.8|43928.3|43908.3|43918.3|43898.3|2
1738718720000|2025-02-05 01:25:20|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43915.8|43895.8|1
1738718730000|2025-02-05 01:25:30|43918.9|43898.9|43917.8|43897.8|43920.8|43900.8|43915.8|43895.8|2
1738718740000|2025-02-05 01:25:40|43915.8|43895.8|43900.8|43880.8|43915.8|43895.8|43898.9|43878.9|15
1738718750000|2025-02-05 01:25:50|43901.9|43881.9|43905.8|43885.8|43910.8|43890.8|43901.9|43881.9|6
1738718760000|2025-02-05 01:26:00|43906.4|43886.4|43910.8|43890.8|43915.8|43895.8|43906.4|43886.4|6
1738718770000|2025-02-05 01:26:10|43911.4|43891.4|43910.8|43890.8|43915.8|43895.8|43910.8|43890.8|1
1738718780000|2025-02-05 01:26:20|43908.3|43888.3|43903.3|43883.3|43908.3|43888.3|43903.3|43883.3|0
1738718790000|2025-02-05 01:26:30|43900.8|43880.8|43900.8|43880.8|43903.3|43883.3|43900.8|43880.8|0
1738718800000|2025-02-05 01:26:40|43900.3|43880.3|43903.3|43883.3|43903.3|43883.3|43900.3|43880.3|4
1738718810000|2025-02-05 01:26:50|43905.8|43885.8|43902.8|43882.8|43905.8|43885.8|43900.3|43880.3|0
1738718820000|2025-02-05 01:27:00|43903.3|43883.3|43915.8|43895.8|43915.8|43895.8|43903.3|43883.3|8
1738718830000|2025-02-05 01:27:10|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|43917.8|43897.8|0
1738718840000|2025-02-05 01:27:20|43920.3|43900.3|43920.8|43900.8|43922.8|43902.8|43918.3|43898.3|9
1738718850000|2025-02-05 01:27:30|43920.3|43900.3|43920.8|43900.8|43920.8|43900.8|43915.8|43895.8|0
1738718860000|2025-02-05 01:27:40|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43915.8|43895.8|0
1738718870000|2025-02-05 01:27:50|43918.3|43898.3|43923.3|43903.3|43923.3|43903.3|43915.8|43895.8|5
1738718880000|2025-02-05 01:28:00|43924.4|43904.4|43933.9|43913.9|43933.9|43913.9|43924.4|43904.4|8
1738718890000|2025-02-05 01:28:10|43934.4|43914.4|43953.3|43933.3|43953.3|43933.3|43934.4|43914.4|2
1738718900000|2025-02-05 01:28:20|43951.4|43931.4|43950.8|43930.8|43951.4|43931.4|43950.8|43930.8|1
1738718910000|2025-02-05 01:28:30|43953.3|43933.3|43950.8|43930.8|43953.3|43933.3|43950.8|43930.8|0
1738718930000|2025-02-05 01:28:50|43950.3|43930.3|43945.8|43925.8|43950.3|43930.3|43945.3|43925.3|2
1738718940000|2025-02-05 01:29:00|43940.8|43920.8|43933.3|43913.3|43940.8|43920.8|43933.3|43913.3|0
1738718950000|2025-02-05 01:29:10|43930.8|43910.8|43920.3|43900.3|43930.8|43910.8|43920.3|43900.3|1
1738718960000|2025-02-05 01:29:20|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43913.3|43893.3|1
1738718970000|2025-02-05 01:29:30|43918.3|43898.3|43923.9|43903.9|43923.9|43903.9|43918.3|43898.3|1
1738718980000|2025-02-05 01:29:40|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43920.8|43900.8|1
1738718990000|2025-02-05 01:29:50|43925.3|43905.3|43930.8|43910.8|43933.3|43913.3|43920.8|43900.8|6
1738719000000|2025-02-05 01:30:00|43930.3|43910.3|43915.8|43895.8|43930.8|43910.8|43910.8|43890.8|2
1738719010000|2025-02-05 01:30:10|43912.8|43892.8|43910.8|43890.8|43913.3|43893.3|43905.8|43885.8|6
1738719020000|2025-02-05 01:30:20|43908.3|43888.3|43890.8|43870.8|43908.3|43888.3|43890.8|43870.8|4
1738719030000|2025-02-05 01:30:30|43892.8|43872.8|43896.4|43876.4|43896.4|43876.4|43890.8|43870.8|1
1738719040000|2025-02-05 01:30:40|43900.8|43880.8|43894.7|43874.7|43905.8|43885.8|43894.7|43874.7|2
1738719050000|2025-02-05 01:30:50|43890.8|43870.8|43896.4|43876.4|43900.8|43880.8|43888.3|43868.3|1
1738719060000|2025-02-05 01:31:00|43898.3|43878.3|43880.8|43860.8|43900.8|43880.8|43880.8|43860.8|17
1738719070000|2025-02-05 01:31:10|43883.3|43863.3|43885.8|43865.8|43890.8|43870.8|43880.8|43860.8|1
1738719080000|2025-02-05 01:31:20|43885.3|43865.3|43878.3|43858.3|43888.3|43868.3|43875.8|43855.8|13
1738719090000|2025-02-05 01:31:30|43875.8|43855.8|43878.3|43858.3|43883.3|43863.3|43875.3|43855.3|1
1738719100000|2025-02-05 01:31:40|43880.8|43860.8|43883.3|43863.3|43887.8|43867.8|43878.3|43858.3|10
1738719110000|2025-02-05 01:31:50|43882.8|43862.8|43886.4|43866.4|43888.3|43868.3|43880.8|43860.8|4
1738719120000|2025-02-05 01:32:00|43888.3|43868.3|43870.8|43850.8|43890.3|43870.3|43870.8|43850.8|17
1738719130000|2025-02-05 01:32:10|43870.3|43850.3|43875.8|43855.8|43875.8|43855.8|43865.3|43845.3|6
1738719140000|2025-02-05 01:32:20|43875.3|43855.3|43870.8|43850.8|43875.3|43855.3|43865.8|43845.8|2
1738719150000|2025-02-05 01:32:30|43871.4|43851.4|43871.4|43851.4|43873.9|43853.9|43870.8|43850.8|14
1738719160000|2025-02-05 01:32:40|43872.8|43852.8|43875.8|43855.8|43876.4|43856.4|43868.3|43848.3|9
1738719170000|2025-02-05 01:32:50|43876.4|43856.4|43865.8|43845.8|43878.9|43858.9|43865.8|43845.8|2
1738719180000|2025-02-05 01:33:00|43865.3|43845.3|43860.3|43840.3|43865.3|43845.3|43858.3|43838.3|18
1738719190000|2025-02-05 01:33:10|43858.3|43838.3|43856.7|43836.7|43863.3|43843.3|43855.8|43835.8|7
1738719200000|2025-02-05 01:33:20|43857.2|43837.2|43860.8|43840.8|43860.8|43840.8|43855.8|43835.8|0
1738719210000|2025-02-05 01:33:30|43858.3|43838.3|43846.7|43826.7|43860.8|43840.8|43846.7|43826.7|17
1738719220000|2025-02-05 01:33:40|43846.1|43826.1|43837.8|43817.8|43847.8|43827.8|43837.8|43817.8|18
1738719230000|2025-02-05 01:33:50|43840.3|43820.3|43857.8|43837.8|43857.8|43837.8|43840.3|43820.3|5
1738719240000|2025-02-05 01:34:00|43860.8|43840.8|43862.8|43842.8|43867.8|43847.8|43857.8|43837.8|7
1738719250000|2025-02-05 01:34:10|43863.3|43843.3|43867.8|43847.8|43868.3|43848.3|43862.8|43842.8|0
1738719260000|2025-02-05 01:34:20|43865.3|43845.3|43867.8|43847.8|43867.8|43847.8|43864.7|43844.7|9
1738719270000|2025-02-05 01:34:30|43870.3|43850.3|43872.8|43852.8|43872.8|43852.8|43867.2|43847.2|1
1738719280000|2025-02-05 01:34:40|43873.3|43853.3|43882.8|43862.8|43887.2|43867.2|43873.3|43853.3|8
1738719290000|2025-02-05 01:34:50|43889.2|43869.2|43893.3|43873.3|43893.3|43873.3|43888.9|43868.9|15
1738719300000|2025-02-05 01:35:00|43892.8|43872.8|43888.3|43868.3|43893.3|43873.3|43888.3|43868.3|23
1738719310000|2025-02-05 01:35:10|43885.8|43865.8|43875.8|43855.8|43885.8|43865.8|43875.8|43855.8|9
1738719320000|2025-02-05 01:35:20|43878.3|43858.3|43878.3|43858.3|43885.8|43865.8|43878.3|43858.3|5
1738719330000|2025-02-05 01:35:30|43880.8|43860.8|43878.9|43858.9|43885.8|43865.8|43878.3|43858.3|3
1738719340000|2025-02-05 01:35:40|43880.8|43860.8|43865.8|43845.8|43880.8|43860.8|43865.8|43845.8|1
1738719350000|2025-02-05 01:35:50|43868.3|43848.3|43868.3|43848.3|43875.8|43855.8|43865.8|43845.8|0
1738719360000|2025-02-05 01:36:00|43868.9|43848.9|43880.8|43860.8|43880.8|43860.8|43868.3|43848.3|4
1738719370000|2025-02-05 01:36:10|43881.9|43861.9|43885.8|43865.8|43885.8|43865.8|43881.9|43861.9|0
1738719380000|2025-02-05 01:36:20|43886.4|43866.4|43877.8|43857.8|43886.4|43866.4|43877.8|43857.8|2
1738719390000|2025-02-05 01:36:30|43880.3|43860.3|43875.3|43855.3|43882.8|43862.8|43874.7|43854.7|5
1738719400000|2025-02-05 01:36:40|43879.2|43859.2|43885.3|43865.3|43885.3|43865.3|43877.2|43857.2|4
1738719410000|2025-02-05 01:36:50|43890.3|43870.3|43892.8|43872.8|43893.3|43873.3|43890.3|43870.3|7
1738719420000|2025-02-05 01:37:00|43895.3|43875.3|43897.8|43877.8|43900.3|43880.3|43895.3|43875.3|9
1738719430000|2025-02-05 01:37:10|43898.3|43878.3|43917.8|43897.8|43917.8|43897.8|43897.8|43877.8|35
1738719440000|2025-02-05 01:37:20|43915.3|43895.3|43915.3|43895.3|43917.8|43897.8|43912.8|43892.8|4
1738719450000|2025-02-05 01:37:30|43919.7|43899.7|43920.8|43900.8|43922.8|43902.8|43919.7|43899.7|9
1738719460000|2025-02-05 01:37:40|43921.4|43901.4|43922.8|43902.8|43925.3|43905.3|43920.3|43900.3|3
1738719470000|2025-02-05 01:37:50|43923.3|43903.3|43930.3|43910.3|43930.3|43910.3|43923.3|43903.3|3
1738719480000|2025-02-05 01:38:00|43929.7|43909.7|43927.8|43907.8|43929.7|43909.7|43922.8|43902.8|3
1738719490000|2025-02-05 01:38:10|43928.9|43908.9|43937.8|43917.8|43945.3|43925.3|43928.9|43908.9|5
1738719500000|2025-02-05 01:38:20|43938.9|43918.9|43945.3|43925.3|43945.3|43925.3|43937.8|43917.8|4
1738719510000|2025-02-05 01:38:30|43947.8|43927.8|43952.8|43932.8|43952.8|43932.8|43945.3|43925.3|0
1738719520000|2025-02-05 01:38:40|43952.2|43932.2|43947.8|43927.8|43952.8|43932.8|43942.8|43922.8|1
1738719530000|2025-02-05 01:38:50|43947.2|43927.2|43947.8|43927.8|43947.8|43927.8|43942.8|43922.8|1
1738719540000|2025-02-05 01:39:00|43950.9|43930.9|43948.9|43928.9|43957.8|43937.8|43947.8|43927.8|6
1738719550000|2025-02-05 01:39:10|43952.8|43932.8|43952.8|43932.8|43957.8|43937.8|43952.2|43932.2|2
1738719560000|2025-02-05 01:39:20|43952.2|43932.2|43952.8|43932.8|43953.4|43933.4|43947.8|43927.8|1
1738719570000|2025-02-05 01:39:30|43949.7|43929.7|43940.9|43920.9|43949.7|43929.7|43940.9|43920.9|5
1738719580000|2025-02-05 01:39:40|43938.4|43918.4|43940.9|43920.9|43940.9|43920.9|43938.4|43918.4|0
1738719590000|2025-02-05 01:39:50|43940.3|43920.3|43930.9|43910.9|43940.9|43920.9|43930.9|43910.9|9
1738719600000|2025-02-05 01:40:00|43935.9|43915.9|43930.9|43910.9|43935.9|43915.9|43930.9|43910.9|4
1738719610000|2025-02-05 01:40:10|43931.4|43911.4|43930.9|43910.9|43933.4|43913.4|43925.9|43905.9|0
1738719620000|2025-02-05 01:40:20|43928.4|43908.4|43925.9|43905.9|43930.9|43910.9|43925.9|43905.9|0
1738719630000|2025-02-05 01:40:30|43923.4|43903.4|43920.9|43900.9|43923.4|43903.4|43915.9|43895.9|3
1738719640000|2025-02-05 01:40:40|43919.7|43899.7|43918.4|43898.4|43920.9|43900.9|43915.9|43895.9|0
1738719650000|2025-02-05 01:40:50|43917.8|43897.8|43902.8|43882.8|43917.8|43897.8|43902.8|43882.8|1
1738719660000|2025-02-05 01:41:00|43900.3|43880.3|43913.4|43893.4|43915.9|43895.9|43900.3|43880.3|3
1738719670000|2025-02-05 01:41:10|43915.9|43895.9|43908.9|43888.9|43915.9|43895.9|43908.9|43888.9|0
1738719680000|2025-02-05 01:41:20|43910.9|43890.9|43915.9|43895.9|43915.9|43895.9|43908.9|43888.9|5
1738719690000|2025-02-05 01:41:30|43913.9|43893.9|43920.9|43900.9|43921.4|43901.4|43911.4|43891.4|11
1738719700000|2025-02-05 01:41:40|43922.8|43902.8|43917.8|43897.8|43923.4|43903.4|43917.8|43897.8|4
1738719710000|2025-02-05 01:41:50|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43918.4|43898.4|5
1738719720000|2025-02-05 01:42:00|43919.8|43899.8|43905.9|43885.9|43920.3|43900.3|43905.9|43885.9|2
1738719730000|2025-02-05 01:42:10|43906.4|43886.4|43913.4|43893.4|43913.4|43893.4|43906.4|43886.4|1
1738719740000|2025-02-05 01:42:20|43912.8|43892.8|43923.4|43903.4|43925.9|43905.9|43910.9|43890.9|3
1738719750000|2025-02-05 01:42:30|43923.9|43903.9|43920.9|43900.9|43925.9|43905.9|43915.9|43895.9|0
1738719760000|2025-02-05 01:42:40|43920.3|43900.3|43918.9|43898.9|43920.3|43900.3|43918.4|43898.4|1
1738719770000|2025-02-05 01:42:50|43917.8|43897.8|43920.9|43900.9|43920.9|43900.9|43915.9|43895.9|3
1738719780000|2025-02-05 01:43:00|43920.3|43900.3|43915.9|43895.9|43920.9|43900.9|43915.3|43895.3|6
1738719790000|2025-02-05 01:43:10|43910.9|43890.9|43910.9|43890.9|43915.9|43895.9|43910.9|43890.9|0
1738719800000|2025-02-05 01:43:20|43915.3|43895.3|43908.9|43888.9|43915.9|43895.9|43908.9|43888.9|0
1738719810000|2025-02-05 01:43:30|43910.9|43890.9|43910.9|43890.9|43913.4|43893.4|43910.9|43890.9|0
1738719820000|2025-02-05 01:43:40|43915.9|43895.9|43913.9|43893.9|43918.4|43898.4|43913.9|43893.9|0
1738719830000|2025-02-05 01:43:50|43915.3|43895.3|43910.9|43890.9|43915.3|43895.3|43905.9|43885.9|2
1738719840000|2025-02-05 01:44:00|43911.4|43891.4|43915.9|43895.9|43915.9|43895.9|43910.9|43890.9|0
1738719850000|2025-02-05 01:44:10|43915.3|43895.3|43915.9|43895.9|43915.9|43895.9|43908.9|43888.9|0
1738719860000|2025-02-05 01:44:20|43916.4|43896.4|43918.4|43898.4|43920.9|43900.9|43915.9|43895.9|0
1738719870000|2025-02-05 01:44:30|43918.9|43898.9|43915.3|43895.3|43922.8|43902.8|43915.3|43895.3|3
1738719880000|2025-02-05 01:44:40|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1738719890000|2025-02-05 01:44:50|43907.8|43887.8|43912.8|43892.8|43915.3|43895.3|43907.8|43887.8|2
1738719900000|2025-02-05 01:45:00|43907.8|43887.8|43902.3|43882.3|43907.8|43887.8|43902.3|43882.3|12
1738719910000|2025-02-05 01:45:10|43902.8|43882.8|43905.9|43885.9|43905.9|43885.9|43900.9|43880.9|1
1738719920000|2025-02-05 01:45:20|43905.3|43885.3|43905.9|43885.9|43905.9|43885.9|43905.3|43885.3|0
1738719930000|2025-02-05 01:45:30|43903.4|43883.4|43908.4|43888.4|43908.4|43888.4|43898.4|43878.4|0
1738719940000|2025-02-05 01:45:40|43908.9|43888.9|43913.9|43893.9|43913.9|43893.9|43908.9|43888.9|0
1738719950000|2025-02-05 01:45:50|43911.4|43891.4|43910.9|43890.9|43913.9|43893.9|43910.9|43890.9|3
1738719960000|2025-02-05 01:46:00|43910.3|43890.3|43905.3|43885.3|43910.9|43890.9|43905.3|43885.3|1
1738719970000|2025-02-05 01:46:10|43905.9|43885.9|43905.9|43885.9|43905.9|43885.9|43900.9|43880.9|1
1738719980000|2025-02-05 01:46:20|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|0
1738719990000|2025-02-05 01:46:30|43913.4|43893.4|43917.8|43897.8|43917.8|43897.8|43910.9|43890.9|6
1738720000000|2025-02-05 01:46:40|43912.8|43892.8|43922.8|43902.8|43922.8|43902.8|43912.8|43892.8|0
1738720010000|2025-02-05 01:46:50|43923.4|43903.4|43922.8|43902.8|43927.8|43907.8|43922.8|43902.8|4
1738720020000|2025-02-05 01:47:00|43920.3|43900.3|43915.3|43895.3|43920.3|43900.3|43915.3|43895.3|2
1738720030000|2025-02-05 01:47:10|43917.8|43897.8|43920.3|43900.3|43920.3|43900.3|43913.9|43893.9|1
1738720040000|2025-02-05 01:47:20|43922.8|43902.8|43932.8|43912.8|43932.8|43912.8|43922.8|43902.8|4
1738720050000|2025-02-05 01:47:30|43930.3|43910.3|43943.4|43923.4|43943.4|43923.4|43930.3|43910.3|4
1738720060000|2025-02-05 01:47:40|43942.8|43922.8|43948.4|43928.4|43948.4|43928.4|43937.8|43917.8|12
1738720070000|2025-02-05 01:47:50|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43945.3|43925.3|3
1738720080000|2025-02-05 01:48:00|43948.4|43928.4|43952.8|43932.8|43955.3|43935.3|43945.3|43925.3|6
1738720090000|2025-02-05 01:48:10|43955.3|43935.3|43952.8|43932.8|43955.3|43935.3|43945.3|43925.3|6
1738720100000|2025-02-05 01:48:20|43947.8|43927.8|43952.8|43932.8|43952.8|43932.8|43945.3|43925.3|2
1738720110000|2025-02-05 01:48:30|43952.3|43932.3|43947.8|43927.8|43952.8|43932.8|43947.8|43927.8|2
1738720120000|2025-02-05 01:48:40|43948.4|43928.4|43952.8|43932.8|43953.4|43933.4|43947.8|43927.8|0
1738720130000|2025-02-05 01:48:50|43950.3|43930.3|43945.3|43925.3|43950.3|43930.3|43945.3|43925.3|1
1738720140000|2025-02-05 01:49:00|43944.8|43924.8|43942.8|43922.8|43945.3|43925.3|43937.8|43917.8|11
1738720150000|2025-02-05 01:49:10|43940.3|43920.3|43927.8|43907.8|43940.3|43920.3|43927.8|43907.8|4
1738720160000|2025-02-05 01:49:20|43928.4|43908.4|43932.8|43912.8|43932.8|43912.8|43928.4|43908.4|0
1738720170000|2025-02-05 01:49:30|43933.4|43913.4|43932.8|43912.8|43933.4|43913.4|43930.3|43910.3|2
1738720180000|2025-02-05 01:49:40|43935.3|43915.3|43930.3|43910.3|43935.3|43915.3|43930.3|43910.3|0
1738720190000|2025-02-05 01:49:50|43932.3|43912.3|43935.3|43915.3|43935.3|43915.3|43930.3|43910.3|1
1738720200000|2025-02-05 01:50:00|43933.4|43913.4|43927.3|43907.3|43933.4|43913.4|43927.3|43907.3|1
1738720210000|2025-02-05 01:50:10|43927.8|43907.8|43925.3|43905.3|43930.3|43910.3|43925.3|43905.3|1
1738720220000|2025-02-05 01:50:20|43927.3|43907.3|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|0
1738720230000|2025-02-05 01:50:30|43927.8|43907.8|43927.8|43907.8|43932.8|43912.8|43927.8|43907.8|1
1738720240000|2025-02-05 01:50:40|43928.4|43908.4|43925.3|43905.3|43928.4|43908.4|43925.3|43905.3|0
1738720250000|2025-02-05 01:50:50|43924.8|43904.8|43917.3|43897.3|43924.8|43904.8|43914.8|43894.8|4
1738720260000|2025-02-05 01:51:00|43914.8|43894.8|43909.8|43889.8|43914.8|43894.8|43909.8|43889.8|1
1738720270000|2025-02-05 01:51:10|43905.3|43885.3|43890.3|43870.3|43905.3|43885.3|43890.3|43870.3|6
1738720280000|2025-02-05 01:51:20|43892.8|43872.8|43900.9|43880.9|43900.9|43880.9|43892.8|43872.8|5
1738720290000|2025-02-05 01:51:30|43905.9|43885.9|43913.4|43893.4|43913.4|43893.4|43905.9|43885.9|0
1738720300000|2025-02-05 01:51:40|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1738720310000|2025-02-05 01:51:50|43913.4|43893.4|43927.8|43907.8|43927.8|43907.8|43913.4|43893.4|0
1738720320000|2025-02-05 01:52:00|43928.4|43908.4|43915.9|43895.9|43928.4|43908.4|43915.9|43895.9|3
1738720330000|2025-02-05 01:52:10|43913.9|43893.9|43910.9|43890.9|43913.9|43893.9|43905.9|43885.9|11
1738720340000|2025-02-05 01:52:20|43910.3|43890.3|43908.4|43888.4|43910.3|43890.3|43908.4|43888.4|0
1738720350000|2025-02-05 01:52:30|43910.9|43890.9|43913.4|43893.4|43913.4|43893.4|43910.9|43890.9|1
1738720360000|2025-02-05 01:52:40|43910.9|43890.9|43895.9|43875.9|43910.9|43890.9|43895.9|43875.9|1
1738720370000|2025-02-05 01:52:50|43898.4|43878.4|43893.4|43873.4|43900.9|43880.9|43893.4|43873.4|0
1738720380000|2025-02-05 01:53:00|43895.9|43875.9|43885.9|43865.9|43895.9|43875.9|43885.9|43865.9|9
1738720390000|2025-02-05 01:53:10|43888.4|43868.4|43895.3|43875.3|43895.3|43875.3|43888.4|43868.4|8
1738720400000|2025-02-05 01:53:20|43894.8|43874.8|43887.3|43867.3|43894.8|43874.8|43887.3|43867.3|6
1738720410000|2025-02-05 01:53:30|43886.7|43866.7|43883.9|43863.9|43886.7|43866.7|43880.9|43860.9|3
1738720420000|2025-02-05 01:53:40|43882.8|43862.8|43879.8|43859.8|43882.8|43862.8|43877.8|43857.8|9
1738720430000|2025-02-05 01:53:50|43877.8|43857.8|43877.8|43857.8|43877.8|43857.8|43877.3|43857.3|8
1738720440000|2025-02-05 01:54:00|43875.3|43855.3|43878.4|43858.4|43878.4|43858.4|43875.3|43855.3|2
1738720450000|2025-02-05 01:54:10|43877.8|43857.8|43875.9|43855.9|43877.8|43857.8|43873.4|43853.4|3
1738720460000|2025-02-05 01:54:20|43873.4|43853.4|43872.8|43852.8|43873.9|43853.9|43872.8|43852.8|7
1738720470000|2025-02-05 01:54:30|43872.3|43852.3|43867.8|43847.8|43872.3|43852.3|43867.8|43847.8|9
1738720480000|2025-02-05 01:54:40|43865.3|43845.3|43860.9|43840.9|43865.9|43845.9|43860.3|43840.3|1
1738720490000|2025-02-05 01:54:50|43858.4|43838.4|43860.9|43840.9|43863.4|43843.4|43858.4|43838.4|7
1738720500000|2025-02-05 01:55:00|43861.5|43841.5|43863.4|43843.4|43863.4|43843.4|43859|43839|2
1738720510000|2025-02-05 01:55:10|43862.8|43842.8|43863.4|43843.4|43863.4|43843.4|43860.9|43840.9|1
1738720520000|2025-02-05 01:55:20|43860.9|43840.9|43868.4|43848.4|43868.4|43848.4|43860.9|43840.9|3
1738720530000|2025-02-05 01:55:30|43869|43849|43873.4|43853.4|43873.4|43853.4|43869|43849|2
1738720540000|2025-02-05 01:55:40|43875.9|43855.9|43870.9|43850.9|43875.9|43855.9|43870.9|43850.9|4
1738720550000|2025-02-05 01:55:50|43875.3|43855.3|43870.9|43850.9|43875.9|43855.9|43870.9|43850.9|2
1738720560000|2025-02-05 01:56:00|43870.3|43850.3|43868.4|43848.4|43870.9|43850.9|43868.4|43848.4|0
1738720570000|2025-02-05 01:56:10|43867.8|43847.8|43863.4|43843.4|43867.8|43847.8|43863.4|43843.4|3
1738720580000|2025-02-05 01:56:20|43860.9|43840.9|43863.4|43843.4|43863.4|43843.4|43860.9|43840.9|0
1738720590000|2025-02-05 01:56:30|43860.9|43840.9|43858.4|43838.4|43865.9|43845.9|43858.4|43838.4|0
1738720600000|2025-02-05 01:56:40|43860.9|43840.9|43859|43839|43862.8|43842.8|43858.4|43838.4|1
1738720610000|2025-02-05 01:56:50|43860.9|43840.9|43860.9|43840.9|43863.4|43843.4|43860.9|43840.9|0
1738720620000|2025-02-05 01:57:00|43858.4|43838.4|43863.4|43843.4|43863.4|43843.4|43858.4|43838.4|7
1738720630000|2025-02-05 01:57:10|43864|43844|43865.9|43845.9|43865.9|43845.9|43864|43844|4
1738720640000|2025-02-05 01:57:20|43867.9|43847.9|43870.9|43850.9|43874|43854|43867.9|43847.9|5
1738720650000|2025-02-05 01:57:30|43869|43849|43868.4|43848.4|43870.9|43850.9|43865.9|43845.9|2
1738720660000|2025-02-05 01:57:40|43866.5|43846.5|43860.9|43840.9|43866.5|43846.5|43860.9|43840.9|1
1738720670000|2025-02-05 01:57:50|43864|43844|43865.9|43845.9|43865.9|43845.9|43862.9|43842.9|0
1738720680000|2025-02-05 01:58:00|43868.4|43848.4|43865.9|43845.9|43870.9|43850.9|43865.9|43845.9|2
1738720690000|2025-02-05 01:58:10|43868.4|43848.4|43865.9|43845.9|43868.4|43848.4|43865.9|43845.9|0
1738720700000|2025-02-05 01:58:20|43867.9|43847.9|43863.4|43843.4|43867.9|43847.9|43863.4|43843.4|0
1738720710000|2025-02-05 01:58:30|43862.9|43842.9|43860.9|43840.9|43862.9|43842.9|43859|43839|8
1738720720000|2025-02-05 01:58:40|43860.4|43840.4|43858.4|43838.4|43860.9|43840.9|43858.4|43838.4|0
1738720730000|2025-02-05 01:58:50|43860.4|43840.4|43858.4|43838.4|43861.5|43841.5|43858.4|43838.4|3
1738720740000|2025-02-05 01:59:00|43855.4|43835.4|43853.4|43833.4|43855.4|43835.4|43853.4|43833.4|4
1738720750000|2025-02-05 01:59:10|43858.4|43838.4|43865.9|43845.9|43865.9|43845.9|43858.4|43838.4|8
1738720760000|2025-02-05 01:59:20|43860.9|43840.9|43865.9|43845.9|43865.9|43845.9|43860.9|43840.9|0
1738720770000|2025-02-05 01:59:30|||||||||1
1738720780000|2025-02-05 01:59:40|43865.4|43845.4|43863.4|43843.4|43865.9|43845.9|43860.9|43840.9|10
1738720790000|2025-02-05 01:59:50|43860.9|43840.9|43858.4|43838.4|43860.9|43840.9|43858.4|43838.4|1
1738720800000|2025-02-05 02:00:00|43860.4|43840.4|43855.4|43835.4|43860.9|43840.9|43855.4|43835.4|4
1738720810000|2025-02-05 02:00:10|43853.4|43833.4|43848.4|43828.4|43853.4|43833.4|43848.4|43828.4|3
1738720820000|2025-02-05 02:00:20|43843.4|43823.4|43840.9|43820.9|43843.4|43823.4|43840.9|43820.9|5
1738720830000|2025-02-05 02:00:30|43844|43824|43841.5|43821.5|43844|43824|43835.9|43815.9|8
1738720840000|2025-02-05 02:00:40|43840.9|43820.9|43835.9|43815.9|43843.4|43823.4|43835.9|43815.9|3
1738720850000|2025-02-05 02:00:50|43836.5|43816.5|43838.4|43818.4|43838.4|43818.4|43833.4|43813.4|6
1738720860000|2025-02-05 02:01:00|43833.4|43813.4|43828.4|43808.4|43833.4|43813.4|43828.4|43808.4|21
1738720870000|2025-02-05 02:01:10|43830.9|43810.9|43824|43804|43833.4|43813.4|43823.4|43803.4|2
1738720880000|2025-02-05 02:01:20|43823.4|43803.4|43823.4|43803.4|43829|43809|43823.4|43803.4|5
1738720890000|2025-02-05 02:01:30|43821.5|43801.5|43823.4|43803.4|43823.4|43803.4|43818.4|43798.4|5
1738720900000|2025-02-05 02:01:40|43820.9|43800.9|43823.4|43803.4|43823.4|43803.4|43818.4|43798.4|3
1738720910000|2025-02-05 02:01:50|43822.9|43802.9|43824|43804|43824|43804|43818.4|43798.4|1
1738720920000|2025-02-05 02:02:00|43823.4|43803.4|43826.5|43806.5|43826.5|43806.5|43823.4|43803.4|1
1738720930000|2025-02-05 02:02:10|43828.4|43808.4|43835.9|43815.9|43837.9|43817.9|43828.4|43808.4|0
1738720940000|2025-02-05 02:02:20|43837.9|43817.9|43835.4|43815.4|43838.4|43818.4|43835.4|43815.4|4
1738720950000|2025-02-05 02:02:30|43835.9|43815.9|43830.9|43810.9|43835.9|43815.9|43830.9|43810.9|1
1738720960000|2025-02-05 02:02:40|43831.5|43811.5|43834|43814|43834|43814|43830.9|43810.9|7
1738720970000|2025-02-05 02:02:50|43834.5|43814.5|43839|43819|43839|43819|43834.5|43814.5|7
1738720980000|2025-02-05 02:03:00|43839.5|43819.5|43842.9|43822.9|43843.4|43823.4|43838.4|43818.4|4
1738720990000|2025-02-05 02:03:10|43840.9|43820.9|43845.9|43825.9|43845.9|43825.9|43840.9|43820.9|2
1738721000000|2025-02-05 02:03:20|43844|43824|43845.9|43825.9|43845.9|43825.9|43844|43824|5
1738721010000|2025-02-05 02:03:30|43843.4|43823.4|43848.4|43828.4|43848.4|43828.4|43843.4|43823.4|0
1738721030000|2025-02-05 02:03:50|43849|43829|43851.5|43831.5|43853.4|43833.4|43849|43829|1
1738721040000|2025-02-05 02:04:00|43853.4|43833.4|43843.4|43823.4|43853.4|43833.4|43843.4|43823.4|7
1738721050000|2025-02-05 02:04:10|43845.9|43825.9|43840.9|43820.9|43845.9|43825.9|43840.9|43820.9|2
1738721060000|2025-02-05 02:04:20|43843.4|43823.4|43842.9|43822.9|43844|43824|43842.9|43822.9|4
1738721070000|2025-02-05 02:04:30|43842.3|43822.3|43838.4|43818.4|43842.3|43822.3|43838.4|43818.4|4
1738721080000|2025-02-05 02:04:40|43836.5|43816.5|43840.9|43820.9|43840.9|43820.9|43835.9|43815.9|0
1738721090000|2025-02-05 02:04:50|43837|43817|43845.9|43825.9|43845.9|43825.9|43835.9|43815.9|0
1738721100000|2025-02-05 02:05:00|43844.8|43824.8|43838.4|43818.4|43845.9|43825.9|43835.9|43815.9|8
1738721110000|2025-02-05 02:05:10|43837.9|43817.9|43838.4|43818.4|43838.4|43818.4|43833.4|43813.4|3
1738721120000|2025-02-05 02:05:20|43835.4|43815.4|43833.4|43813.4|43835.4|43815.4|43830.9|43810.9|9
1738721130000|2025-02-05 02:05:30|43834|43814|43838.4|43818.4|43838.4|43818.4|43830.9|43810.9|0
1738721140000|2025-02-05 02:05:40|43839|43819|43838.4|43818.4|43840.9|43820.9|43838.4|43818.4|0
1738721150000|2025-02-05 02:05:50|43835.9|43815.9|43835.9|43815.9|43838.4|43818.4|43835.9|43815.9|8
1738721160000|2025-02-05 02:06:00|43835.4|43815.4|43835.9|43815.9|43837.9|43817.9|43833.4|43813.4|5
1738721170000|2025-02-05 02:06:10|43835.4|43815.4|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|5
1738721180000|2025-02-05 02:06:20|43835.9|43815.9|43833.4|43813.4|43835.9|43815.9|43833.4|43813.4|0
1738721190000|2025-02-05 02:06:30|43834|43814|43835.9|43815.9|43835.9|43815.9|43833.4|43813.4|0
1738721200000|2025-02-05 02:06:40|43833.4|43813.4|43838.4|43818.4|43838.4|43818.4|43833.4|43813.4|1
1738721210000|2025-02-05 02:06:50|43839|43819|43845.9|43825.9|43845.9|43825.9|43839|43819|0
1738721220000|2025-02-05 02:07:00|43846.5|43826.5|43850.9|43830.9|43850.9|43830.9|43846.5|43826.5|6
1738721230000|2025-02-05 02:07:10|43849|43829|43848.4|43828.4|43853.4|43833.4|43845.9|43825.9|6
1738721240000|2025-02-05 02:07:20|43847.9|43827.9|43843.4|43823.4|43847.9|43827.9|43840.9|43820.9|3
1738721250000|2025-02-05 02:07:30|43845.4|43825.4|43848.4|43828.4|43850.4|43830.4|43845.4|43825.4|6
1738721260000|2025-02-05 02:07:40|43847.9|43827.9|43848.4|43828.4|43848.4|43828.4|43843.4|43823.4|2
1738721270000|2025-02-05 02:07:50|43849|43829|43853.4|43833.4|43853.4|43833.4|43845.9|43825.9|1
1738721280000|2025-02-05 02:08:00|43855.4|43835.4|43868.4|43848.4|43868.4|43848.4|43855.4|43835.4|3
1738721290000|2025-02-05 02:08:10|43869|43849|43873.4|43853.4|43873.4|43853.4|43869|43849|2
1738721300000|2025-02-05 02:08:20|43870.9|43850.9|43873.4|43853.4|43873.4|43853.4|43870.4|43850.4|0
1738721310000|2025-02-05 02:08:30|43874|43854|43884|43864|43884|43864|43874|43854|2
1738721320000|2025-02-05 02:08:40|43883.4|43863.4|43894|43874|43895.9|43875.9|43883.4|43863.4|3
1738721330000|2025-02-05 02:08:50|43895.9|43875.9|43890.9|43870.9|43898.4|43878.4|43890.9|43870.9|11
1738721340000|2025-02-05 02:09:00|43890.4|43870.4|43883.4|43863.4|43890.4|43870.4|43882.9|43862.9|1
1738721350000|2025-02-05 02:09:10|43884.5|43864.5|43880.9|43860.9|43885.9|43865.9|43878.4|43858.4|3
1738721360000|2025-02-05 02:09:20|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|43883.4|43863.4|0
1738721370000|2025-02-05 02:09:30|43881.5|43861.5|43883.4|43863.4|43883.4|43863.4|43878.4|43858.4|1
1738721380000|2025-02-05 02:09:40|43884|43864|43885.9|43865.9|43885.9|43865.9|43881.5|43861.5|1
1738721390000|2025-02-05 02:09:50|43885.4|43865.4|43885.9|43865.9|43886.5|43866.5|43883.4|43863.4|1
1738721400000|2025-02-05 02:10:00|43886.5|43866.5|43885.9|43865.9|43888.4|43868.4|43885.9|43865.9|0
1738721410000|2025-02-05 02:10:10|43888.4|43868.4|43887|43867|43889|43869|43885.9|43865.9|6
1738721420000|2025-02-05 02:10:20|43889|43869|43902|43882|43902|43882|43889|43869|3
1738721430000|2025-02-05 02:10:30|43901.5|43881.5|43897.9|43877.9|43902|43882|43897.9|43877.9|3
1738721440000|2025-02-05 02:10:40|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43895.9|43875.9|3
1738721450000|2025-02-05 02:10:50|43897.9|43877.9|43898.4|43878.4|43898.4|43878.4|43895.9|43875.9|4
1738721460000|2025-02-05 02:11:00|43900.9|43880.9|43904|43884|43904|43884|43899|43879|3
1738721470000|2025-02-05 02:11:10|43904.6|43884.6|43915.9|43895.9|43920.9|43900.9|43904.6|43884.6|1
1738721480000|2025-02-05 02:11:20|43915.4|43895.4|43922.1|43902.1|43922.1|43902.1|43915.4|43895.4|2
1738721490000|2025-02-05 02:11:30|43921.5|43901.5|43924|43904|43925.9|43905.9|43919|43899|0
1738721500000|2025-02-05 02:11:40|43923.4|43903.4|43924|43904|43924|43904|43922.9|43902.9|2
1738721510000|2025-02-05 02:11:50|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|2
1738721520000|2025-02-05 02:12:00|43924|43904|43929|43909|43929|43909|43923.4|43903.4|2
1738721530000|2025-02-05 02:12:10|43929.6|43909.6|43933.4|43913.4|43934|43914|43929.6|43909.6|0
1738721540000|2025-02-05 02:12:20|43934|43914|43927.9|43907.9|43934|43914|43927.9|43907.9|3
1738721550000|2025-02-05 02:12:30|43928.4|43908.4|43930.9|43910.9|43930.9|43910.9|43925.9|43905.9|1
1738721560000|2025-02-05 02:12:40|43935.9|43915.9|43938.4|43918.4|43940.9|43920.9|43935.9|43915.9|1
1738721570000|2025-02-05 02:12:50|43938.5|43918.5|43941|43921|43941|43921|43938.5|43918.5|2
1738721580000|2025-02-05 02:13:00|43941.5|43921.5|43954|43934|43954|43934|43941.5|43921.5|5
1738721590000|2025-02-05 02:13:10|43951.5|43931.5|43954|43934|43954|43934|43951.5|43931.5|0
1738721600000|2025-02-05 02:13:20|43954.6|43934.6|43956.5|43936.5|43956.5|43936.5|43954.6|43934.6|2
1738721610000|2025-02-05 02:13:30|43954|43934|43949|43929|43954|43934|43949|43929|1
1738721620000|2025-02-05 02:13:40|43948.5|43928.5|43946.5|43926.5|43949|43929|43946.5|43926.5|1
1738721630000|2025-02-05 02:13:50|43946|43926|43939|43919|43946|43926|43939|43919|0
1738721640000|2025-02-05 02:14:00|43944|43924|43944.6|43924.6|43950.1|43930.1|43939|43919|12
1738721650000|2025-02-05 02:14:10|43945.1|43925.1|43936|43916|43946.5|43926.5|43935.4|43915.4|0
1738721660000|2025-02-05 02:14:20|43935.4|43915.4|43933.5|43913.5|43935.4|43915.4|43932.9|43912.9|3
1738721670000|2025-02-05 02:14:30|43932.9|43912.9|43931|43911|43932.9|43912.9|43928.5|43908.5|4
1738721680000|2025-02-05 02:14:40|43930.4|43910.4|43931|43911|43931|43911|43927.9|43907.9|0
1738721690000|2025-02-05 02:14:50|43934|43914|43948.5|43928.5|43948.5|43928.5|43934|43914|3
1738721700000|2025-02-05 02:15:00|43947.9|43927.9|43945.4|43925.4|43947.9|43927.9|43945.4|43925.4|0
1738721710000|2025-02-05 02:15:10|43946|43926|43941|43921|43946|43926|43941|43921|0
1738721720000|2025-02-05 02:15:20|43941.5|43921.5|43942.1|43922.1|43942.1|43922.1|43941.5|43921.5|2
1738721730000|2025-02-05 02:15:30|43944|43924|43946|43926|43948.5|43928.5|43944|43924|1
1738721740000|2025-02-05 02:15:40|43947.9|43927.9|43941|43921|43949|43929|43941|43921|2
1738721750000|2025-02-05 02:15:50|43936|43916|43936|43916|43936|43916|43936|43916|0
1738721760000|2025-02-05 02:16:00|43935.4|43915.4|43931|43911|43935.4|43915.4|43931|43911|0
1738721770000|2025-02-05 02:16:10|43933.5|43913.5|43936|43916|43936|43916|43931|43911|0
1738721780000|2025-02-05 02:16:20|43934|43914|43931|43911|43934|43914|43931|43911|1
1738721790000|2025-02-05 02:16:30|43933.5|43913.5|43936|43916|43936|43916|43931|43911|0
1738721800000|2025-02-05 02:16:40|43934|43914|43934|43914|43934|43914|43934|43914|2
1738721810000|2025-02-05 02:16:50|43933.5|43913.5|43931|43911|43933.5|43913.5|43931|43911|0
1738721820000|2025-02-05 02:17:00|43933.5|43913.5|43936|43916|43936|43916|43933.5|43913.5|3
1738721830000|2025-02-05 02:17:10|43936.5|43916.5|43941|43921|43941|43921|43936.5|43916.5|1
1738721840000|2025-02-05 02:17:20|43938.5|43918.5|43938.5|43918.5|43938.5|43918.5|43936|43916|2
1738721850000|2025-02-05 02:17:30|43936.5|43916.5|43933.5|43913.5|43936.5|43916.5|43933.5|43913.5|1
1738721860000|2025-02-05 02:17:40|43932.9|43912.9|43931|43911|43932.9|43912.9|43931|43911|3
1738721870000|2025-02-05 02:17:50|43934|43914|43934|43914|43934|43914|43932.1|43912.1|0
1738721880000|2025-02-05 02:18:00|43934.6|43914.6|43939|43919|43939|43919|43934.6|43914.6|1
1738721890000|2025-02-05 02:18:10|43936|43916|43936|43916|43936|43916|43936|43916|4
1738721900000|2025-02-05 02:18:20|43933.5|43913.5|43933.5|43913.5|43936|43916|43933.5|43913.5|6
1738721910000|2025-02-05 02:18:30|43932.9|43912.9|43933.5|43913.5|43933.5|43913.5|43932.9|43912.9|2
1738721920000|2025-02-05 02:18:40|43932.9|43912.9|43933.5|43913.5|43933.5|43913.5|43931.5|43911.5|1
1738721930000|2025-02-05 02:18:50|43931|43911|43931|43911|43931|43911|43928.5|43908.5|1
1738721940000|2025-02-05 02:19:00|43929|43909|43929|43909|43931|43911|43926|43906|1
1738721950000|2025-02-05 02:19:10|43928.5|43908.5|43931|43911|43931.5|43911.5|43926|43906|0
1738721960000|2025-02-05 02:19:20|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|0
1738721970000|2025-02-05 02:19:30|43934|43914|43936.5|43916.5|43936.5|43916.5|43934|43914|0
1738721980000|2025-02-05 02:19:40|43937.1|43917.1|43938.5|43918.5|43941|43921|43937.1|43917.1|0
1738721990000|2025-02-05 02:19:50|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936|43916|1
1738722000000|2025-02-05 02:20:00|43936|43916|43939|43919|43939|43919|43936|43916|0
1738722010000|2025-02-05 02:20:10|43941|43921|43946.5|43926.5|43946.5|43926.5|43941|43921|1
1738722020000|2025-02-05 02:20:20|43951.5|43931.5|43952.1|43932.1|43952.1|43932.1|43951|43931|2
1738722030000|2025-02-05 02:20:30|43951.5|43931.5|43952.1|43932.1|43952.1|43932.1|43951.5|43931.5|0
1738722040000|2025-02-05 02:20:40|43951.5|43931.5|43951|43931|43952.1|43932.1|43951|43931|1
1738722050000|2025-02-05 02:20:50|43949|43929|43946|43926|43951|43931|43946|43926|1
1738722060000|2025-02-05 02:21:00|||||||||1
1738722070000|2025-02-05 02:21:10|43946.5|43926.5|43946|43926|43948.5|43928.5|43944|43924|0
1738722080000|2025-02-05 02:21:20|43947.9|43927.9|43946|43926|43949|43929|43946|43926|0
1738722090000|2025-02-05 02:21:30|43947.9|43927.9|43945.4|43925.4|43950.4|43930.4|43945.4|43925.4|3
1738722100000|2025-02-05 02:21:40|43943.5|43923.5|43946|43926|43946|43926|43941|43921|1
1738722110000|2025-02-05 02:21:50|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|0
1738722120000|2025-02-05 02:22:00|43949|43929|43953.5|43933.5|43957.1|43937.1|43949|43929|5
1738722130000|2025-02-05 02:22:10|43954|43934|43956.5|43936.5|43958.5|43938.5|43954|43934|0
1738722140000|2025-02-05 02:22:20|43958.5|43938.5|43959|43939|43959|43939|43957.9|43937.9|1
1738722160000|2025-02-05 02:22:40|43958.5|43938.5|43961|43941|43961|43941|43958.5|43938.5|0
1738722170000|2025-02-05 02:22:50|43961.5|43941.5|43963.5|43943.5|43963.5|43943.5|43961|43941|3
1738722180000|2025-02-05 02:23:00|43964|43944|43966|43946|43966|43946|43964|43944|0
1738722190000|2025-02-05 02:23:10|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|0
1738722200000|2025-02-05 02:23:20|43971|43951|43971|43951|43971.5|43951.5|43971|43951|0
1738722210000|2025-02-05 02:23:30|43969|43949|43965.4|43945.4|43969|43949|43965.4|43945.4|1
1738722220000|2025-02-05 02:23:40|43966|43946|43969|43949|43969|43949|43966|43946|2
1738722230000|2025-02-05 02:23:50|43969.6|43949.6|43974|43954|43974|43954|43969.6|43949.6|0
1738722240000|2025-02-05 02:24:00|43974.6|43954.6|43979|43959|43979|43959|43974.6|43954.6|1
1738722250000|2025-02-05 02:24:10|43978.5|43958.5|43973.5|43953.5|43978.5|43958.5|43973.5|43953.5|2
1738722260000|2025-02-05 02:24:20|43971|43951|43971|43951|43973.5|43953.5|43971|43951|0
1738722270000|2025-02-05 02:24:30|43967.9|43947.9|43966|43946|43967.9|43947.9|43962.9|43942.9|1
1738722290000|2025-02-05 02:24:50|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|43963.5|43943.5|0
1738722300000|2025-02-05 02:25:00|43962.9|43942.9|43961|43941|43962.9|43942.9|43958.5|43938.5|0
1738722310000|2025-02-05 02:25:10|43961.5|43941.5|43961|43941|43963.5|43943.5|43958.5|43938.5|0
1738722320000|2025-02-05 02:25:20|43960.4|43940.4|43961|43941|43961|43941|43958.5|43938.5|1
1738722330000|2025-02-05 02:25:30|43962.9|43942.9|43963.5|43943.5|43963.5|43943.5|43961|43941|0
1738722340000|2025-02-05 02:25:40|||||||||2
1738722360000|2025-02-05 02:26:00|43966|43946|43968.5|43948.5|43968.5|43948.5|43963.5|43943.5|3
1738722370000|2025-02-05 02:26:10|43966|43946|43964|43944|43966|43946|43963.5|43943.5|1
1738722380000|2025-02-05 02:26:20|43966|43946|43963.5|43943.5|43966|43946|43963.5|43943.5|0
1738722390000|2025-02-05 02:26:30|43964|43944|43964|43944|43964|43944|43964|43944|0
1738722400000|2025-02-05 02:26:40|43964.6|43944.6|43966|43946|43968.5|43948.5|43964|43944|0
1738722410000|2025-02-05 02:26:50|43968.5|43948.5|43966|43946|43968.5|43948.5|43966|43946|0
1738722420000|2025-02-05 02:27:00|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|0
1738722430000|2025-02-05 02:27:10|||||||||1
1738722450000|2025-02-05 02:27:30|43970.4|43950.4|43968.5|43948.5|43972.4|43952.4|43968.5|43948.5|6
1738722460000|2025-02-05 02:27:40|||||||||3
1738722470000|2025-02-05 02:27:50|43969|43949|43971|43951|43971|43951|43966|43946|0
1738722480000|2025-02-05 02:28:00|43971.5|43951.5|43961|43941|43973.5|43953.5|43961|43941|8
1738722490000|2025-02-05 02:28:10|43961.5|43941.5|43967.1|43947.1|43967.1|43947.1|43961.5|43941.5|2
1738722500000|2025-02-05 02:28:20|43974|43954|43973.5|43953.5|43975.2|43955.2|43972.1|43952.1|1
1738722510000|2025-02-05 02:28:30|43974|43954|43974|43954|43974|43954|43973.5|43953.5|2
1738722520000|2025-02-05 02:28:40|43976|43956|43975.4|43955.4|43977.9|43957.9|43975.4|43955.4|1
1738722530000|2025-02-05 02:28:50|43973.5|43953.5|43972.9|43952.9|43973.5|43953.5|43971.8|43951.8|0
1738722540000|2025-02-05 02:29:00|43972.4|43952.4|43972.4|43952.4|43972.9|43952.9|43972.4|43952.4|0
1738722550000|2025-02-05 02:29:10|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43967.9|43947.9|2
1738722560000|2025-02-05 02:29:20|43970.4|43950.4|43972.1|43952.1|43972.1|43952.1|43969.1|43949.1|0
1738722570000|2025-02-05 02:29:30|43971.6|43951.6|43971|43951|43974.1|43954.1|43967.1|43947.1|6
1738722580000|2025-02-05 02:29:40|43971.6|43951.6|43971|43951|43971.6|43951.6|43971|43951|0
1738722590000|2025-02-05 02:29:50|43969.9|43949.9|43967.9|43947.9|43971|43951|43967.9|43947.9|1
1738722600000|2025-02-05 02:30:00|43968.5|43948.5|43959.1|43939.1|43971|43951|43953.5|43933.5|13
1738722610000|2025-02-05 02:30:10|43956|43936|43958.5|43938.5|43959.1|43939.1|43955.4|43935.4|5
1738722620000|2025-02-05 02:30:20|43959.1|43939.1|43957.1|43937.1|43959.1|43939.1|43954.1|43934.1|3
1738722630000|2025-02-05 02:30:30|43959.1|43939.1|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|3
1738722640000|2025-02-05 02:30:40|43951.6|43931.6|43946|43926|43951.6|43931.6|43946|43926|5
1738722650000|2025-02-05 02:30:50|43951|43931|43956|43936|43959.1|43939.1|43951|43931|10
1738722660000|2025-02-05 02:31:00|43959.1|43939.1|43962.1|43942.1|43962.1|43942.1|43959.1|43939.1|3
1738722670000|2025-02-05 02:31:10|43964.1|43944.1|43963.5|43943.5|43964.1|43944.1|43963.5|43943.5|0
1738722680000|2025-02-05 02:31:20|43964.1|43944.1|43961.6|43941.6|43964.1|43944.1|43961.6|43941.6|0
1738722690000|2025-02-05 02:31:30|43961|43941|43960.5|43940.5|43961|43941|43960.5|43940.5|1
1738722700000|2025-02-05 02:31:40|43961|43941|43963.5|43943.5|43963.5|43943.5|43958|43938|0
1738722710000|2025-02-05 02:31:50|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43961|43941|1
1738722720000|2025-02-05 02:32:00|43963.5|43943.5|43958.5|43938.5|43963.5|43943.5|43958.5|43938.5|1
1738722730000|2025-02-05 02:32:10|43957.4|43937.4|43956|43936|43957.4|43937.4|43953|43933|0
1738722740000|2025-02-05 02:32:20|43956.6|43936.6|43958.5|43938.5|43958.5|43938.5|43956.6|43936.6|0
1738722750000|2025-02-05 02:32:30|43956|43936|43950.5|43930.5|43956|43936|43950.5|43930.5|1
1738722760000|2025-02-05 02:32:40|43951|43931|43950.5|43930.5|43951|43931|43950.5|43930.5|1
1738722770000|2025-02-05 02:32:50|43952.4|43932.4|43948.5|43928.5|43952.4|43932.4|43948.5|43928.5|0
1738722780000|2025-02-05 02:33:00|43947.4|43927.4|43943.5|43923.5|43947.4|43927.4|43938.5|43918.5|1
1738722790000|2025-02-05 02:33:10|43944.1|43924.1|43952.1|43932.1|43954.6|43934.6|43943.5|43923.5|1
1738722800000|2025-02-05 02:33:20|43954.1|43934.1|43949.1|43929.1|43954.1|43934.1|43948.5|43928.5|1
1738722810000|2025-02-05 02:33:30|43951|43931|43949.9|43929.9|43951|43931|43948|43928|0
1738722820000|2025-02-05 02:33:40|43948|43928|43943.5|43923.5|43948|43928|43941|43921|7
1738722830000|2025-02-05 02:33:50|43943|43923|43936.6|43916.6|43943|43923|43936.6|43916.6|2
1738722840000|2025-02-05 02:34:00|43936|43916|43935.5|43915.5|43936|43916|43935.5|43915.5|2
1738722850000|2025-02-05 02:34:10|43936|43916|43936|43916|43939.1|43919.1|43936|43916|1
1738722860000|2025-02-05 02:34:20|43934.1|43914.1|43931|43911|43934.1|43914.1|43931|43911|2
1738722870000|2025-02-05 02:34:30|43928|43908|43926|43906|43928|43908|43926|43906|1
1738722880000|2025-02-05 02:34:40|43925.5|43905.5|43924.1|43904.1|43925.5|43905.5|43923.5|43903.5|0
1738722890000|2025-02-05 02:34:50|43924.6|43904.6|43926|43906|43929.1|43909.1|43924.6|43904.6|4
1738722900000|2025-02-05 02:35:00|43929.1|43909.1|43926|43906|43929.1|43909.1|43926|43906|0
1738722910000|2025-02-05 02:35:10|43926.6|43906.6|43926|43906|43926.6|43906.6|43925.5|43905.5|5
1738722920000|2025-02-05 02:35:20|43926.6|43906.6|43928.5|43908.5|43928.5|43908.5|43926|43906|1
1738722930000|2025-02-05 02:35:30|43931|43911|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|0
1738722940000|2025-02-05 02:35:40|43931.6|43911.6|43928.5|43908.5|43931.6|43911.6|43928.5|43908.5|3
1738722950000|2025-02-05 02:35:50|43927.4|43907.4|43913|43893|43927.4|43907.4|43913|43893|4
1738722960000|2025-02-05 02:36:00|43913.5|43893.5|43911|43891|43913.5|43893.5|43910.5|43890.5|5
1738722970000|2025-02-05 02:36:10|43911.6|43891.6|43916|43896|43916|43896|43911|43891|0
1738722980000|2025-02-05 02:36:20|43918.5|43898.5|43919.1|43899.1|43919.1|43899.1|43918.5|43898.5|2
1738722990000|2025-02-05 02:36:30|43918.5|43898.5|43919.1|43899.1|43919.1|43899.1|43916|43896|1
1738723000000|2025-02-05 02:36:40|43916|43896|43916|43896|43919.1|43899.1|43916|43896|0
1738723010000|2025-02-05 02:36:50|43915.5|43895.5|43902.1|43882.1|43915.5|43895.5|43896|43876|13
1738723020000|2025-02-05 02:37:00|43902.7|43882.7|43916|43896|43916|43896|43902.1|43882.1|1
1738723030000|2025-02-05 02:37:10|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916|43896|0
1738723040000|2025-02-05 02:37:20|43916|43896|43918.5|43898.5|43921|43901|43916|43896|1
1738723050000|2025-02-05 02:37:30|43918|43898|43916|43896|43918|43898|43915.5|43895.5|5
1738723060000|2025-02-05 02:37:40|43916.6|43896.6|43916|43896|43919.1|43899.1|43916|43896|0
1738723070000|2025-02-05 02:37:50|43918|43898|43919.1|43899.1|43919.1|43899.1|43916|43896|0
1738723080000|2025-02-05 02:38:00|43918.5|43898.5|43916|43896|43918.5|43898.5|43916|43896|7
1738723090000|2025-02-05 02:38:10|43915.5|43895.5|43908.5|43888.5|43915.5|43895.5|43908.5|43888.5|1
1738723100000|2025-02-05 02:38:20|43906|43886|43904.1|43884.1|43906|43886|43904.1|43884.1|7
1738723110000|2025-02-05 02:38:30|43906|43886|43911|43891|43913.5|43893.5|43906|43886|3
1738723120000|2025-02-05 02:38:40|43910.5|43890.5|43908|43888|43911|43891|43908|43888|7
1738723130000|2025-02-05 02:38:50|43911|43891|43911|43891|43911|43891|43910.5|43890.5|1
1738723140000|2025-02-05 02:39:00|43916|43896|43921|43901|43921|43901|43916|43896|0
1738723150000|2025-02-05 02:39:10|43919.9|43899.9|43916|43896|43919.9|43899.9|43916|43896|0
1738723160000|2025-02-05 02:39:20|43916.6|43896.6|43921|43901|43921|43901|43916.6|43896.6|4
1738723170000|2025-02-05 02:39:30|43920.5|43900.5|43921|43901|43921|43901|43920.5|43900.5|2
1738723180000|2025-02-05 02:39:40|43923.5|43903.5|43921|43901|43924.1|43904.1|43921|43901|0
1738723190000|2025-02-05 02:39:50|43921.6|43901.6|43923.5|43903.5|43924.6|43904.6|43921.6|43901.6|4
1738723200000|2025-02-05 02:40:00|43924.1|43904.1|43933.5|43913.5|43933.5|43913.5|43921.6|43901.6|17
1738723210000|2025-02-05 02:40:10|43931|43911|43926|43906|43931|43911|43921|43901|5
1738723220000|2025-02-05 02:40:20|43926.6|43906.6|43926|43906|43929.1|43909.1|43924.1|43904.1|0
1738723230000|2025-02-05 02:40:30|43922.1|43902.1|43924.1|43904.1|43924.1|43904.1|43922.1|43902.1|2
1738723240000|2025-02-05 02:40:40|43926|43906|43932.1|43912.1|43932.1|43912.1|43926|43906|0
1738723250000|2025-02-05 02:40:50|43931.6|43911.6|43928.5|43908.5|43932.1|43912.1|43928.5|43908.5|0
1738723260000|2025-02-05 02:41:00|43929.6|43909.6|43933|43913|43934.1|43914.1|43929.6|43909.6|7
1738723270000|2025-02-05 02:41:10|43931.9|43911.9|43928|43908|43931.9|43911.9|43928|43908|6
1738723280000|2025-02-05 02:41:20|43926|43906|43925.5|43905.5|43926.6|43906.6|43925.5|43905.5|0
1738723290000|2025-02-05 02:41:30|43926|43906|43913.5|43893.5|43926|43906|43913.5|43893.5|3
1738723300000|2025-02-05 02:41:40|43916|43896|43916|43896|43916|43896|43913|43893|0
1738723310000|2025-02-05 02:41:50|43915.5|43895.5|43911|43891|43916|43896|43910.5|43890.5|0
1738723320000|2025-02-05 02:42:00|43910.5|43890.5|43911|43891|43911|43891|43910.5|43890.5|0
1738723330000|2025-02-05 02:42:10|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|43913.5|43893.5|0
1738723340000|2025-02-05 02:42:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|2
1738723360000|2025-02-05 02:42:40|43914.6|43894.6|43916.6|43896.6|43918.5|43898.5|43914.1|43894.1|3
1738723370000|2025-02-05 02:42:50|43916|43896|43916|43896|43916.6|43896.6|43916|43896|0
1738723380000|2025-02-05 02:43:00|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43911|43891|6
1738723390000|2025-02-05 02:43:10|43913.5|43893.5|43908.5|43888.5|43914.1|43894.1|43906|43886|1
1738723400000|2025-02-05 02:43:20|||||||||1
1738723410000|2025-02-05 02:43:30|43906|43886|43909.1|43889.1|43909.1|43889.1|43906|43886|0
1738723420000|2025-02-05 02:43:40|43908.5|43888.5|43909.1|43889.1|43909.1|43889.1|43906|43886|7
1738723430000|2025-02-05 02:43:50|43909.6|43889.6|43911|43891|43913.5|43893.5|43909.1|43889.1|2
1738723440000|2025-02-05 02:44:00|43909.1|43889.1|43913.5|43893.5|43913.5|43893.5|43909.1|43889.1|0
1738723460000|2025-02-05 02:44:20|43916|43896|43919.1|43899.1|43919.1|43899.1|43916|43896|0
1738723480000|2025-02-05 02:44:40|43919.6|43899.6|43927.1|43907.1|43927.1|43907.1|43919.6|43899.6|0
1738723490000|2025-02-05 02:44:50|43924.1|43904.1|43927.1|43907.1|43927.1|43907.1|43924.1|43904.1|2
1738723500000|2025-02-05 02:45:00|43926|43906|43923.5|43903.5|43927.1|43907.1|43923.5|43903.5|2
1738723510000|2025-02-05 02:45:10|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43923.5|43903.5|2
1738723520000|2025-02-05 02:45:20|43926|43906|43926|43906|43926|43906|43926|43906|0
1738723540000|2025-02-05 02:45:40|43926.6|43906.6|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|5
1738723550000|2025-02-05 02:45:50|43923.5|43903.5|43923|43903|43923.5|43903.5|43923|43903|3
1738723560000|2025-02-05 02:46:00|43923.5|43903.5|43944.1|43924.1|43944.1|43924.1|43923.5|43903.5|10
1738723570000|2025-02-05 02:46:10|43946|43926|43938|43918|43946|43926|43938|43918|3
1738723580000|2025-02-05 02:46:20|43939.1|43919.1|43941|43921|43941|43921|43938|43918|0
1738723590000|2025-02-05 02:46:30|43943|43923|43948|43928|43948|43928|43943|43923|2
1738723600000|2025-02-05 02:46:40|43945.5|43925.5|43951|43931|43953|43933|43945.5|43925.5|4
1738723610000|2025-02-05 02:46:50|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|0
1738723620000|2025-02-05 02:47:00|43950.5|43930.5|43938.6|43918.6|43950.5|43930.5|43938.6|43918.6|1
1738723630000|2025-02-05 02:47:10|43938|43918|43931.1|43911.1|43938|43918|43931.1|43911.1|2
1738723640000|2025-02-05 02:47:20|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|1
1738723650000|2025-02-05 02:47:30|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|1
1738723670000|2025-02-05 02:47:50|43934.1|43914.1|43936.1|43916.1|43936.1|43916.1|43934.1|43914.1|1
1738723680000|2025-02-05 02:48:00|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|0
1738723690000|2025-02-05 02:48:10|43933.6|43913.6|43934.1|43914.1|43934.7|43914.7|43933.6|43913.6|1
1738723700000|2025-02-05 02:48:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1738723710000|2025-02-05 02:48:30|43936.1|43916.1|43934.1|43914.1|43937.2|43917.2|43934.1|43914.1|0
1738723720000|2025-02-05 02:48:40|43936.1|43916.1|43941.1|43921.1|43941.6|43921.6|43936.1|43916.1|1
1738723740000|2025-02-05 02:49:00|43940.5|43920.5|43936.1|43916.1|43940.5|43920.5|43936.1|43916.1|1
1738723760000|2025-02-05 02:49:20|43935.5|43915.5|43939.1|43919.1|43939.1|43919.1|43935.5|43915.5|0
1738723770000|2025-02-05 02:49:30|43941.1|43921.1|43939.1|43919.1|43941.1|43921.1|43939.1|43919.1|1
1738723780000|2025-02-05 02:49:40|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|43938.6|43918.6|0
1738723790000|2025-02-05 02:49:50|43939.1|43919.1|43938.6|43918.6|43941.1|43921.1|43938.6|43918.6|4
1738723800000|2025-02-05 02:50:00|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|1
1738723810000|2025-02-05 02:50:10|43933.6|43913.6|43926.1|43906.1|43933.6|43913.6|43926.1|43906.1|1
1738723820000|2025-02-05 02:50:20|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.1|43906.1|3
1738723830000|2025-02-05 02:50:30|43933|43913|43932.2|43912.2|43934.1|43914.1|43931.1|43911.1|2
1738723840000|2025-02-05 02:50:40|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43931.1|43911.1|0
1738723860000|2025-02-05 02:51:00|43936.6|43916.6|43936.6|43916.6|43937.2|43917.2|43934.1|43914.1|2
1738723870000|2025-02-05 02:51:10|43934.1|43914.1|43938.6|43918.6|43941.1|43921.1|43934.1|43914.1|2
1738723880000|2025-02-05 02:51:20|43938|43918|43936.6|43916.6|43938.6|43918.6|43936.1|43916.1|0
1738723890000|2025-02-05 02:51:30|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1738723910000|2025-02-05 02:51:50|43938.6|43918.6|43939.1|43919.1|43939.1|43919.1|43938.6|43918.6|1
1738723920000|2025-02-05 02:52:00|43939.7|43919.7|43940.2|43920.2|43940.2|43920.2|43939.7|43919.7|0
1738723930000|2025-02-05 02:52:10|43942.2|43922.2|43946.1|43926.1|43946.1|43926.1|43942.2|43922.2|1
1738723940000|2025-02-05 02:52:20|43946.6|43926.6|43943|43923|43946.6|43926.6|43943|43923|0
1738723950000|2025-02-05 02:52:30|43941.1|43921.1|43928.6|43908.6|43941.1|43921.1|43928.6|43908.6|8
1738723960000|2025-02-05 02:52:40|43926.1|43906.1|43921.1|43901.1|43926.1|43906.1|43921.1|43901.1|4
1738723970000|2025-02-05 02:52:50|43918|43898|43918|43898|43918|43898|43918|43898|0
1738723980000|2025-02-05 02:53:00|43917.5|43897.5|43915|43895|43917.5|43897.5|43915|43895|0
1738723990000|2025-02-05 02:53:10|43915.5|43895.5|43915|43895|43915.5|43895.5|43915|43895|0
1738724000000|2025-02-05 02:53:20|43915.5|43895.5|43911.1|43891.1|43915.5|43895.5|43910.5|43890.5|1
1738724010000|2025-02-05 02:53:30|43908.6|43888.6|43909.1|43889.1|43909.1|43889.1|43908.6|43888.6|1
1738724020000|2025-02-05 02:53:40|43908.6|43888.6|43908.6|43888.6|43909.1|43889.1|43908.6|43888.6|0
1738724030000|2025-02-05 02:53:50|43909.1|43889.1|43911.1|43891.1|43913.6|43893.6|43909.1|43889.1|2
1738724040000|2025-02-05 02:54:00|43913.6|43893.6|43914.1|43894.1|43914.1|43894.1|43913.6|43893.6|2
1738724050000|2025-02-05 02:54:10|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|1
1738724060000|2025-02-05 02:54:20|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|0
1738724070000|2025-02-05 02:54:30|43917.2|43897.2|43920.2|43900.2|43920.2|43900.2|43917.2|43897.2|0
1738724080000|2025-02-05 02:54:40|43922.2|43902.2|43926.6|43906.6|43926.6|43906.6|43922.2|43902.2|0
1738724090000|2025-02-05 02:54:50|43927.2|43907.2|43929.1|43909.1|43930.2|43910.2|43927.2|43907.2|2
1738724100000|2025-02-05 02:55:00|43929.7|43909.7|43937.2|43917.2|43937.2|43917.2|43929.7|43909.7|0
1738724110000|2025-02-05 02:55:10|43936.6|43916.6|43936.6|43916.6|43937.2|43917.2|43936.6|43916.6|0
1738724120000|2025-02-05 02:55:20|43937.2|43917.2|43941.1|43921.1|43942.2|43922.2|43937.2|43917.2|0
1738724130000|2025-02-05 02:55:30|||||||||1
1738724140000|2025-02-05 02:55:40|43940.5|43920.5|43943.6|43923.6|43943.6|43923.6|43940.5|43920.5|0
1738724150000|2025-02-05 02:55:50|43942.2|43922.2|43948.6|43928.6|43948.6|43928.6|43942.2|43922.2|2
1738724160000|2025-02-05 02:56:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1738724170000|2025-02-05 02:56:10|43948.6|43928.6|43949.1|43929.1|43949.1|43929.1|43948.6|43928.6|0
1738724180000|2025-02-05 02:56:20|43949.7|43929.7|43953|43933|43954.1|43934.1|43949.7|43929.7|3
1738724190000|2025-02-05 02:56:30|43953.6|43933.6|43954.1|43934.1|43954.1|43934.1|43953.6|43933.6|0
1738724200000|2025-02-05 02:56:40|43956.1|43936.1|43956.1|43936.1|43958|43938|43956.1|43936.1|4
1738724210000|2025-02-05 02:56:50|43955.5|43935.5|43958|43938|43958|43938|43953.6|43933.6|3
1738724220000|2025-02-05 02:57:00|43957.5|43937.5|43955|43935|43957.5|43937.5|43955|43935|3
1738724230000|2025-02-05 02:57:10|43955.5|43935.5|43953|43933|43955.5|43935.5|43953|43933|0
1738724240000|2025-02-05 02:57:20|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43948|43928|1
1738724250000|2025-02-05 02:57:30|43950|43930|43950.5|43930.5|43950.5|43930.5|43948|43928|1
1738724260000|2025-02-05 02:57:40|43948.6|43928.6|43951.1|43931.1|43951.1|43931.1|43948.6|43928.6|0
1738724270000|2025-02-05 02:57:50|43952.2|43932.2|43958|43938|43958|43938|43951.1|43931.1|3
1738724280000|2025-02-05 02:58:00|43957.5|43937.5|43958|43938|43958|43938|43955.5|43935.5|3
1738724290000|2025-02-05 02:58:10|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|0
1738724300000|2025-02-05 02:58:20|43953|43933|43953.6|43933.6|43953.6|43933.6|43953|43933|0
1738724310000|2025-02-05 02:58:30|43958|43938|43958.6|43938.6|43958.6|43938.6|43958|43938|8
1738724320000|2025-02-05 02:58:40|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43958.6|43938.6|0
1738724330000|2025-02-05 02:58:50|43961.6|43941.6|43966.1|43946.1|43966.1|43946.1|43961.6|43941.6|4
1738724340000|2025-02-05 02:59:00|43965.5|43945.5|43963.6|43943.6|43966.1|43946.1|43963|43943|13
1738724350000|2025-02-05 02:59:10|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|2
1738724360000|2025-02-05 02:59:20|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|0
1738724370000|2025-02-05 02:59:30|43969.1|43949.1|43975.2|43955.2|43975.2|43955.2|43969.1|43949.1|2
1738724380000|2025-02-05 02:59:40|43974.7|43954.7|43974.1|43954.1|43975.2|43955.2|43974.1|43954.1|0
1738724390000|2025-02-05 02:59:50|||||||||1
1738724400000|2025-02-05 03:00:00|43973.6|43953.6|43974.1|43954.1|43974.1|43954.1|43973|43953|4
1738724410000|2025-02-05 03:00:10|43973.6|43953.6|43958.6|43938.6|43973.6|43953.6|43958.6|43938.6|0
1738724420000|2025-02-05 03:00:20|43959.1|43939.1|43974.1|43954.1|43974.1|43954.1|43959.1|43939.1|4
1738724430000|2025-02-05 03:00:30|43976.6|43956.6|43973.6|43953.6|43976.6|43956.6|43973.6|43953.6|4
1738724440000|2025-02-05 03:00:40|43973|43953|43973.6|43953.6|43973.6|43953.6|43971.1|43951.1|2
1738724450000|2025-02-05 03:00:50|43974.1|43954.1|43974.7|43954.7|43974.7|43954.7|43974.1|43954.1|0
1738724460000|2025-02-05 03:01:00|43974.1|43954.1|43981.1|43961.1|43982.2|43962.2|43974.1|43954.1|9
1738724470000|2025-02-05 03:01:10|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|43982.2|43962.2|0
1738724480000|2025-02-05 03:01:20|43983.6|43963.6|43976.9|43956.9|43984.1|43964.1|43976.9|43956.9|2
1738724490000|2025-02-05 03:01:30|43977.5|43957.5|43961.1|43941.1|43977.5|43957.5|43960|43940|1
1738724500000|2025-02-05 03:01:40|43963|43943|43963.6|43943.6|43963.6|43943.6|43958.6|43938.6|0
1738724510000|2025-02-05 03:01:50|43963|43943|43964.1|43944.1|43964.1|43944.1|43963|43943|0
1738724520000|2025-02-05 03:02:00|43963|43943|43969.1|43949.1|43969.1|43949.1|43961.1|43941.1|0
1738724530000|2025-02-05 03:02:10|43971.1|43951.1|43963.6|43943.6|43971.1|43951.1|43963.6|43943.6|3
1738724540000|2025-02-05 03:02:20|43964.1|43944.1|43966.1|43946.1|43966.1|43946.1|43963|43943|1
1738724550000|2025-02-05 03:02:30|43968.6|43948.6|43968|43948|43969.1|43949.1|43966.1|43946.1|0
1738724560000|2025-02-05 03:02:40|43969.1|43949.1|43963.6|43943.6|43969.1|43949.1|43963.6|43943.6|1
1738724570000|2025-02-05 03:02:50|43963|43943|43958|43938|43963|43943|43958|43938|2
1738724580000|2025-02-05 03:03:00|43958.6|43938.6|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|1
1738724590000|2025-02-05 03:03:10|43961.6|43941.6|43961.1|43941.1|43966.1|43946.1|43961.1|43941.1|3
1738724600000|2025-02-05 03:03:20|43960.5|43940.5|43958|43938|43960.5|43940.5|43956.9|43936.9|0
1738724620000|2025-02-05 03:03:40|43955|43935|43956.1|43936.1|43956.1|43936.1|43955|43935|0
1738724630000|2025-02-05 03:03:50|43955.5|43935.5|43955|43935|43956.1|43936.1|43955|43935|0
1738724640000|2025-02-05 03:04:00|43954.4|43934.4|43948|43928|43955|43935|43948|43928|2
1738724650000|2025-02-05 03:04:10|43948.6|43928.6|43943.6|43923.6|43948.6|43928.6|43943.6|43923.6|1
1738724660000|2025-02-05 03:04:20|||||||||2
1738724670000|2025-02-05 03:04:30|43940.5|43920.5|43936.1|43916.1|43940.5|43920.5|43935.5|43915.5|1
1738724680000|2025-02-05 03:04:40|||||||||3
1738724690000|2025-02-05 03:04:50|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|43938.1|43918.1|3
1738724700000|2025-02-05 03:05:00|43936.1|43916.1|43933.1|43913.1|43936.1|43916.1|43933.1|43913.1|0
1738724710000|2025-02-05 03:05:10|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43931.1|43911.1|0
1738724720000|2025-02-05 03:05:20|43936.1|43916.1|43931.1|43911.1|43936.1|43916.1|43931.1|43911.1|0
1738724730000|2025-02-05 03:05:30|43930.6|43910.6|43923.6|43903.6|43930.6|43910.6|43923.6|43903.6|2
1738724740000|2025-02-05 03:05:40|43921.7|43901.7|43918.1|43898.1|43921.7|43901.7|43918.1|43898.1|2
1738724750000|2025-02-05 03:05:50|43918.6|43898.6|43921.1|43901.1|43921.1|43901.1|43916.1|43896.1|1
1738724760000|2025-02-05 03:06:00|43923.6|43903.6|43933.6|43913.6|43933.6|43913.6|43923.6|43903.6|5
1738724770000|2025-02-05 03:06:10|43933.1|43913.1|43934.2|43914.2|43934.2|43914.2|43928.6|43908.6|5
1738724780000|2025-02-05 03:06:20|||||||||1
1738724790000|2025-02-05 03:06:30|43934.7|43914.7|43941.1|43921.1|43941.1|43921.1|43934.7|43914.7|3
1738724810000|2025-02-05 03:06:50|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|9
1738724820000|2025-02-05 03:07:00|43933.6|43913.6|43928.6|43908.6|43933.6|43913.6|43928.6|43908.6|2
1738724830000|2025-02-05 03:07:10|43929.2|43909.2|43941.1|43921.1|43941.1|43921.1|43929.2|43909.2|0
1738724840000|2025-02-05 03:07:20|43941.7|43921.7|43938.6|43918.6|43941.7|43921.7|43938.6|43918.6|1
1738724850000|2025-02-05 03:07:30|43936.1|43916.1|43928.6|43908.6|43936.1|43916.1|43928.6|43908.6|1
1738724860000|2025-02-05 03:07:40|43928.1|43908.1|43926.7|43906.7|43928.1|43908.1|43926.1|43906.1|1
1738724870000|2025-02-05 03:07:50|43926.1|43906.1|43926.1|43906.1|43928.6|43908.6|43926.1|43906.1|0
1738724880000|2025-02-05 03:08:00|43928.6|43908.6|43931.1|43911.1|43931.1|43911.1|43928.6|43908.6|0
1738724890000|2025-02-05 03:08:10|43933.6|43913.6|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|0
1738724900000|2025-02-05 03:08:20|43936.7|43916.7|43938.6|43918.6|43938.6|43918.6|43936.7|43916.7|0
1738724910000|2025-02-05 03:08:30|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.1|43916.1|0
1738724920000|2025-02-05 03:08:40|43934.2|43914.2|43936.1|43916.1|43936.1|43916.1|43933.1|43913.1|0
1738724930000|2025-02-05 03:08:50|43934.2|43914.2|43933.1|43913.1|43936.1|43916.1|43933.1|43913.1|0
1738724940000|2025-02-05 03:09:00|43936.1|43916.1|43928.1|43908.1|43936.1|43916.1|43928.1|43908.1|2
1738724950000|2025-02-05 03:09:10|43926.1|43906.1|43926.1|43906.1|43931.1|43911.1|43926.1|43906.1|0
1738724960000|2025-02-05 03:09:20|43925.6|43905.6|43926.1|43906.1|43926.1|43906.1|43925.6|43905.6|0
1738724970000|2025-02-05 03:09:30|43923.1|43903.1|43923.1|43903.1|43925.6|43905.6|43923.1|43903.1|0
1738724980000|2025-02-05 03:09:40|43921.1|43901.1|43920.6|43900.6|43921.1|43901.1|43920|43900|1
1738724990000|2025-02-05 03:09:50|43920|43900|43908.1|43888.1|43920.6|43900.6|43908.1|43888.1|19
1738725000000|2025-02-05 03:10:00|43904.2|43884.2|43898.6|43878.6|43904.2|43884.2|43898.6|43878.6|10
1738725010000|2025-02-05 03:10:10|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|3
1738725030000|2025-02-05 03:10:30|43898.6|43878.6|43893.6|43873.6|43898.6|43878.6|43893.6|43873.6|6
1738725040000|2025-02-05 03:10:40|43893.1|43873.1|43891.1|43871.1|43893.1|43873.1|43891.1|43871.1|8
1738725050000|2025-02-05 03:10:50|43888.6|43868.6|43891.1|43871.1|43893.6|43873.6|43888.6|43868.6|1
1738725060000|2025-02-05 03:11:00|43890.6|43870.6|43891.1|43871.1|43894.2|43874.2|43888.6|43868.6|6
1738725070000|2025-02-05 03:11:10|43892.2|43872.2|43894.2|43874.2|43894.2|43874.2|43891.1|43871.1|2
1738725080000|2025-02-05 03:11:20|43893.6|43873.6|43899.7|43879.7|43899.7|43879.7|43891.1|43871.1|4
1738725090000|2025-02-05 03:11:30|43899.2|43879.2|43899.2|43879.2|43901.7|43881.7|43899.2|43879.2|5
1738725100000|2025-02-05 03:11:40|43901.7|43881.7|43901.1|43881.1|43901.7|43881.7|43901.1|43881.1|1
1738725110000|2025-02-05 03:11:50|43899.2|43879.2|43903.6|43883.6|43903.6|43883.6|43899.2|43879.2|1
1738725120000|2025-02-05 03:12:00|43903.1|43883.1|43898.6|43878.6|43903.1|43883.1|43893.1|43873.1|6
1738725130000|2025-02-05 03:12:10|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43893.6|43873.6|0
1738725140000|2025-02-05 03:12:20|43898.6|43878.6|43896.1|43876.1|43898.6|43878.6|43896.1|43876.1|0
1738725150000|2025-02-05 03:12:30|43896.7|43876.7|43896.1|43876.1|43898.6|43878.6|43896.1|43876.1|0
1738725160000|2025-02-05 03:12:40|43898.6|43878.6|43893.6|43873.6|43898.6|43878.6|43893.6|43873.6|2
1738725170000|2025-02-05 03:12:50|43896.1|43876.1|43896.1|43876.1|43896.1|43876.1|43893.6|43873.6|0
1738725180000|2025-02-05 03:13:00|43898.1|43878.1|43898.6|43878.6|43898.6|43878.6|43898.1|43878.1|2
1738725190000|2025-02-05 03:13:10|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|43898.1|43878.1|6
1738725200000|2025-02-05 03:13:20|43898.6|43878.6|43936.1|43916.1|43936.1|43916.1|43896.1|43876.1|11
1738725210000|2025-02-05 03:13:30|43935|43915|43931.1|43911.1|43935|43915|43923.6|43903.6|2
1738725220000|2025-02-05 03:13:40|43930|43910|43933.1|43913.1|43934.2|43914.2|43928.1|43908.1|0
1738725230000|2025-02-05 03:13:50|43933.6|43913.6|43936.1|43916.1|43936.1|43916.1|43933.6|43913.6|0
1738725240000|2025-02-05 03:14:00|43937.2|43917.2|43944.5|43924.5|43944.5|43924.5|43937|43917|15
1738725250000|2025-02-05 03:14:10|43945|43925|43941.4|43921.4|43947|43927|43941.4|43921.4|1
1738725260000|2025-02-05 03:14:20|43938.9|43918.9|43937|43917|43942|43922|43937|43917|2
1738725270000|2025-02-05 03:14:30|43937.5|43917.5|43939.5|43919.5|43939.5|43919.5|43937.5|43917.5|0
1738725280000|2025-02-05 03:14:40|43942|43922|43942|43922|43942|43922|43942|43922|0
1738725290000|2025-02-05 03:14:50|43941.4|43921.4|43937|43917|43942|43922|43937|43917|1
1738725300000|2025-02-05 03:15:00|43935.9|43915.9|43932|43912|43937|43917|43932|43912|1
1738725310000|2025-02-05 03:15:10|43931.4|43911.4|43932|43912|43932|43912|43931.4|43911.4|1
1738725320000|2025-02-05 03:15:20|43933.9|43913.9|43942|43922|43942|43922|43932|43912|1
1738725330000|2025-02-05 03:15:30|43945|43925|43947|43927|43947|43927|43945|43925|0
1738725340000|2025-02-05 03:15:40|43949.5|43929.5|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|0
1738725350000|2025-02-05 03:15:50|43943.9|43923.9|43937|43917|43943.9|43923.9|43937|43917|0
1738725360000|2025-02-05 03:16:00|43936.4|43916.4|43937|43917|43938.1|43918.1|43932|43912|1
1738725370000|2025-02-05 03:16:10|43934.5|43914.5|43937|43917|43937|43917|43934.5|43914.5|2
1738725380000|2025-02-05 03:16:20|43939.5|43919.5|43942|43922|43942|43922|43937|43917|1
1738725390000|2025-02-05 03:16:30|43944.5|43924.5|43952|43932|43952|43932|43942.5|43922.5|0
1738725400000|2025-02-05 03:16:40|||||||||2
1738725410000|2025-02-05 03:16:50|43953.1|43933.1|43955|43935|43955|43935|43952|43932|0
1738725420000|2025-02-05 03:17:00|43959.5|43939.5|43967|43947|43967|43947|43959.5|43939.5|2
1738725430000|2025-02-05 03:17:10|43969.5|43949.5|43977|43957|43977|43957|43968.9|43948.9|4
1738725440000|2025-02-05 03:17:20|43973.9|43953.9|43977|43957|43977|43957|43973.9|43953.9|1
1738725450000|2025-02-05 03:17:30|43973.9|43953.9|43982|43962|43982|43962|43973.9|43953.9|3
1738725460000|2025-02-05 03:17:40|43981.4|43961.4|43984.5|43964.5|43984.5|43964.5|43979.5|43959.5|2
1738725470000|2025-02-05 03:17:50|43983.9|43963.9|43988.1|43968.1|43988.1|43968.1|43979.5|43959.5|4
1738725480000|2025-02-05 03:18:00|43990|43970|43990.6|43970.6|43991.1|43971.1|43990|43970|0
1738725490000|2025-02-05 03:18:10|43991.1|43971.1|43991.1|43971.1|43993.1|43973.1|43990.6|43970.6|0
1738725500000|2025-02-05 03:18:20|43993.1|43973.1|43988.1|43968.1|43993.1|43973.1|43988.1|43968.1|5
1738725510000|2025-02-05 03:18:30|43987.5|43967.5|43985.6|43965.6|43988.1|43968.1|43985|43965|1
1738725520000|2025-02-05 03:18:40|43986.1|43966.1|43985.6|43965.6|43988.1|43968.1|43985.6|43965.6|0
1738725530000|2025-02-05 03:18:50|43985|43965|43985|43965|43985|43965|43982.5|43962.5|5
1738725540000|2025-02-05 03:19:00|43985.6|43965.6|43985.6|43965.6|43988.1|43968.1|43985.6|43965.6|1
1738725550000|2025-02-05 03:19:10|43984.5|43964.5|43982.5|43962.5|43984.5|43964.5|43980|43960|0
1738725560000|2025-02-05 03:19:20|43982|43962|43980|43960|43982|43962|43980|43960|0
1738725570000|2025-02-05 03:19:30|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|1
1738725580000|2025-02-05 03:19:40|43976.1|43956.1|43978.1|43958.1|43978.1|43958.1|43976.1|43956.1|0
1738725590000|2025-02-05 03:19:50|||||||||2
1738725600000|2025-02-05 03:20:00|43978.6|43958.6|43985|43965|43985|43965|43978.6|43958.6|6
1738725610000|2025-02-05 03:20:10|43988.9|43968.9|43991.1|43971.1|43991.1|43971.1|43988.9|43968.9|0
1738725620000|2025-02-05 03:20:20|43993.1|43973.1|43997|43977|43998.1|43978.1|43993.1|43973.1|1
1738725630000|2025-02-05 03:20:30|43995|43975|43997.5|43977.5|43997.5|43977.5|43993.9|43973.9|2
1738725640000|2025-02-05 03:20:40|43997|43977|43998.1|43978.1|43998.1|43978.1|43997|43977|1
1738725650000|2025-02-05 03:20:50|43997.5|43977.5|44000|43980|44000|43980|43997|43977|2
1738725660000|2025-02-05 03:21:00|44002|43982|44006.4|43986.4|44007|43987|44002|43982|3
1738725670000|2025-02-05 03:21:10|44008.9|43988.9|44008.9|43988.9|44009.5|43989.5|44008.9|43988.9|1
1738725690000|2025-02-05 03:21:30|44007|43987|44004.5|43984.5|44007|43987|44004.5|43984.5|0
1738725700000|2025-02-05 03:21:40|44003.9|43983.9|44002|43982|44003.9|43983.9|44002|43982|1
1738725710000|2025-02-05 03:21:50|44000|43980|43995|43975|44000|43980|43995|43975|1
1738725720000|2025-02-05 03:22:00|43998.9|43978.9|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|1
1738725730000|2025-02-05 03:22:10|44001.4|43981.4|43998.9|43978.9|44001.4|43981.4|43998.9|43978.9|0
1738725740000|2025-02-05 03:22:20|43999.5|43979.5|43998.9|43978.9|43999.5|43979.5|43998.9|43978.9|3
1738725750000|2025-02-05 03:22:30|43997|43977|43995.9|43975.9|43997|43977|43995.9|43975.9|0
1738725760000|2025-02-05 03:22:40|43993.9|43973.9|43992.6|43972.6|43993.9|43973.9|43992|43972|0
1738725770000|2025-02-05 03:22:50|43994.5|43974.5|43999.5|43979.5|44000.1|43980.1|43994.5|43974.5|1
1738725780000|2025-02-05 03:23:00|44002|43982|43997|43977|44003.9|43983.9|43997|43977|6
1738725790000|2025-02-05 03:23:10|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1738725810000|2025-02-05 03:23:30|43990.1|43970.1|43992|43972|43992|43972|43990.1|43970.1|10
1738725820000|2025-02-05 03:23:40|43992.6|43972.6|43992|43972|43992.6|43972.6|43992|43972|0
1738725830000|2025-02-05 03:23:50|43993.1|43973.1|43992.6|43972.6|43993.1|43973.1|43992|43972|0
1738725840000|2025-02-05 03:24:00|43994.5|43974.5|43997.6|43977.6|43997.6|43977.6|43994.5|43974.5|1
1738725850000|2025-02-05 03:24:10|||||||||4
1738725860000|2025-02-05 03:24:20|43999.5|43979.5|43997|43977|43999.5|43979.5|43997|43977|2
1738725870000|2025-02-05 03:24:30|43994|43974|43994|43974|43994|43974|43994|43974|1
1738725880000|2025-02-05 03:24:40|43994.5|43974.5|43992|43972|43996.5|43976.5|43992|43972|0
1738725890000|2025-02-05 03:24:50|43992.6|43972.6|43992|43972|43992.6|43972.6|43992|43972|0
1738725900000|2025-02-05 03:25:00|43989|43969|43984.5|43964.5|43990.1|43970.1|43984|43964|0
1738725910000|2025-02-05 03:25:10|43984|43964|43991.5|43971.5|43991.5|43971.5|43984|43964|2
1738725920000|2025-02-05 03:25:20|43989.5|43969.5|43992|43972|43992|43972|43989.5|43969.5|0
1738725930000|2025-02-05 03:25:30|43994|43974|43992|43972|43994|43974|43992|43972|3
1738725940000|2025-02-05 03:25:40|43989.5|43969.5|43982.6|43962.6|43989.5|43969.5|43980.1|43960.1|5
1738725950000|2025-02-05 03:25:50|43984.5|43964.5|43987.6|43967.6|43987.6|43967.6|43984.5|43964.5|2
1738725960000|2025-02-05 03:26:00|43988.1|43968.1|43997.6|43977.6|43997.6|43977.6|43988.1|43968.1|3
1738725980000|2025-02-05 03:26:20|44002.6|43982.6|44005.1|43985.1|44005.1|43985.1|44002.6|43982.6|3
1738725990000|2025-02-05 03:26:30|44002|43982|44002|43982|44002|43982|43999.5|43979.5|1
1738726000000|2025-02-05 03:26:40|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|1
1738726010000|2025-02-05 03:26:50|44002|43982|44007|43987|44007|43987|44002|43982|1
1738726020000|2025-02-05 03:27:00|44007.6|43987.6|44012|43992|44012|43992|44007.6|43987.6|16
1738726030000|2025-02-05 03:27:10|44012.6|43992.6|44016.5|43996.5|44017|43997|44012.6|43992.6|1
1738726040000|2025-02-05 03:27:20|44017|43997|44016.5|43996.5|44019.5|43999.5|44016.5|43996.5|3
1738726050000|2025-02-05 03:27:30|44017|43997|44017|43997|44017|43997|44017|43997|3
1738726060000|2025-02-05 03:27:40|44016.5|43996.5|44019.5|43999.5|44019.5|43999.5|44014.5|43994.5|1
1738726070000|2025-02-05 03:27:50|44021.5|44001.5|44019.5|43999.5|44021.5|44001.5|44019.5|43999.5|0
1738726080000|2025-02-05 03:28:00|44019|43999|44012.6|43992.6|44019|43999|44012.6|43992.6|1
1738726090000|2025-02-05 03:28:10|44009.5|43989.5|44014.5|43994.5|44014.5|43994.5|44007.6|43987.6|3
1738726100000|2025-02-05 03:28:20|44015.1|43995.1|44017|43997|44020.1|44000.1|44015.1|43995.1|9
1738726110000|2025-02-05 03:28:30|44019|43999|44014.5|43994.5|44019|43999|44014.5|43994.5|5
1738726120000|2025-02-05 03:28:40|44012|43992|44002|43982|44012|43992|44002|43982|9
1738726130000|2025-02-05 03:28:50|44006.5|43986.5|44002|43982|44007|43987|44002|43982|0
1738726140000|2025-02-05 03:29:00|44002.6|43982.6|44022|44002|44022|44002|44002|43982|8
1738726150000|2025-02-05 03:29:10|44020.1|44000.1|44045.1|44025.1|44046.7|44026.7|44020.1|44000.1|23
1738726160000|2025-02-05 03:29:20|44044.5|44024.5|44035.1|44015.1|44044.5|44024.5|44035.1|44015.1|4
1738726170000|2025-02-05 03:29:30|44039.5|44019.5|44040.1|44020.1|44045.1|44025.1|44038.1|44018.1|12
1738726180000|2025-02-05 03:29:40|44039.5|44019.5|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|15
1738726190000|2025-02-05 03:29:50|44039.5|44019.5|44032.6|44012.6|44039.5|44019.5|44030.1|44010.1|2
1738726200000|2025-02-05 03:30:00|44028.1|44008.1|44027.6|44007.6|44028.1|44008.1|44027.6|44007.6|3
1738726210000|2025-02-05 03:30:10|||||||||2
1738726220000|2025-02-05 03:30:20|44027|44007|44027.6|44007.6|44027.6|44007.6|44027|44007|2
1738726230000|2025-02-05 03:30:30|44026.5|44006.5|44022|44002|44026.5|44006.5|44022|44002|5
1738726240000|2025-02-05 03:30:40|44021.5|44001.5|44019|43999|44021.5|44001.5|44019|43999|2
1738726260000|2025-02-05 03:31:00|44019.5|43999.5|44017.6|43997.6|44022|44002|44017.6|43997.6|2
1738726270000|2025-02-05 03:31:10|44019.5|43999.5|44017.6|43997.6|44019.5|43999.5|44017.6|43997.6|0
1738726280000|2025-02-05 03:31:20|44022|44002|44022|44002|44022|44002|44022|44002|4
1738726290000|2025-02-05 03:31:30|44019.5|43999.5|44019.5|43999.5|44022|44002|44019.5|43999.5|0
1738726300000|2025-02-05 03:31:40|44020.1|44000.1|44022|44002|44022|44002|44020.1|44000.1|3
1738726310000|2025-02-05 03:31:50|||||||||1
1738726320000|2025-02-05 03:32:00|44022.6|44002.6|44026.5|44006.5|44027|44007|44022.6|44002.6|0
1738726330000|2025-02-05 03:32:10|44024.5|44004.5|44027|44007|44027|44007|44024|44004|0
1738726340000|2025-02-05 03:32:20|44026.5|44006.5|44027|44007|44027|44007|44022.6|44002.6|0
1738726350000|2025-02-05 03:32:30|44026.5|44006.5|44027|44007|44027|44007|44024.5|44004.5|0
1738726360000|2025-02-05 03:32:40|44024.5|44004.5|44022|44002|44027|44007|44022|44002|3
1738726380000|2025-02-05 03:33:00|44019.5|43999.5|44017|43997|44019.5|43999.5|44017|43997|0
1738726390000|2025-02-05 03:33:10|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|1
1738726400000|2025-02-05 03:33:20|44011.5|43991.5|44012|43992|44012|43992|44009.5|43989.5|2
1738726410000|2025-02-05 03:33:30|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|1
1738726420000|2025-02-05 03:33:40|44009|43989|44009|43989|44009|43989|44009|43989|1
1738726430000|2025-02-05 03:33:50|44006.5|43986.5|44001.5|43981.5|44009|43989|44001.5|43981.5|3
1738726440000|2025-02-05 03:34:00|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|0
1738726450000|2025-02-05 03:34:10|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|0
1738726460000|2025-02-05 03:34:20|43997|43977|43997|43977|43997|43977|43997|43977|0
1738726470000|2025-02-05 03:34:30|43992.6|43972.6|43992|43972|43992.6|43972.6|43992|43972|0
1738726480000|2025-02-05 03:34:40|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|0
1738726490000|2025-02-05 03:34:50|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|2
1738726500000|2025-02-05 03:35:00|43998.1|43978.1|43995.9|43975.9|44002.6|43982.6|43995.9|43975.9|18
1738726510000|2025-02-05 03:35:10|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|0
1738726520000|2025-02-05 03:35:20|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|2
1738726530000|2025-02-05 03:35:30|||||||||1
1738726540000|2025-02-05 03:35:40|43987|43967|43984.5|43964.5|43987|43967|43984.5|43964.5|1
1738726550000|2025-02-05 03:35:50|43984|43964|43982|43962|43984|43964|43982|43962|1
1738726560000|2025-02-05 03:36:00|43980.1|43960.1|43980.1|43960.1|43980.1|43960.1|43979.5|43959.5|0
1738726570000|2025-02-05 03:36:10|43980.6|43960.6|43983.7|43963.7|43984.5|43964.5|43980.6|43960.6|3
1738726580000|2025-02-05 03:36:20|43985.6|43965.6|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|0
1738726590000|2025-02-05 03:36:30|43988.7|43968.7|43993.1|43973.1|43993.1|43973.1|43988.1|43968.1|0
1738726600000|2025-02-05 03:36:40|43993.7|43973.7|43992.6|43972.6|43995.1|43975.1|43992.6|43972.6|4
1738726610000|2025-02-05 03:36:50|43990.6|43970.6|43992.6|43972.6|43992.6|43972.6|43990.1|43970.1|0
1738726620000|2025-02-05 03:37:00|43992|43972|43992|43972|43992|43972|43992|43972|0
1738726640000|2025-02-05 03:37:20|43992.6|43972.6|43995.1|43975.1|43995.1|43975.1|43992.6|43972.6|0
1738726650000|2025-02-05 03:37:30|43992.6|43972.6|43990.1|43970.1|43995.1|43975.1|43990.1|43970.1|1
1738726660000|2025-02-05 03:37:40|43992|43972|43992.6|43972.6|43992.6|43972.6|43992|43972|2
1738726670000|2025-02-05 03:37:50|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|1
1738726680000|2025-02-05 03:38:00|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|2
1738726690000|2025-02-05 03:38:10|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|0
1738726700000|2025-02-05 03:38:20|43997|43977|43998.1|43978.1|43998.1|43978.1|43997|43977|1
1738726710000|2025-02-05 03:38:30|43997.6|43977.6|44000.1|43980.1|44000.1|43980.1|43997.6|43977.6|0
1738726720000|2025-02-05 03:38:40|44002|43982|44000.1|43980.1|44002|43982|44000.1|43980.1|3
1738726730000|2025-02-05 03:38:50|43999.5|43979.5|43999.5|43979.5|44000.1|43980.1|43999.5|43979.5|0
1738726740000|2025-02-05 03:39:00|44000.1|43980.1|43999.5|43979.5|44000.1|43980.1|43999.5|43979.5|0
1738726750000|2025-02-05 03:39:10|||||||||1
1738726760000|2025-02-05 03:39:20|43997|43977|43997.1|43977.1|43997.1|43977.1|43997|43977|0
1738726770000|2025-02-05 03:39:30|43994.6|43974.6|43997.1|43977.1|43997.1|43977.1|43994.6|43974.6|0
1738726780000|2025-02-05 03:39:40|43996.5|43976.5|43997.1|43977.1|43997.1|43977.1|43995.1|43975.1|0
1738726790000|2025-02-05 03:39:50|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|2
1738726800000|2025-02-05 03:40:00|43997.1|43977.1|43995.1|43975.1|43997.1|43977.1|43995.1|43975.1|1
1738726810000|2025-02-05 03:40:10|43997.6|43977.6|43995.1|43975.1|43997.6|43977.6|43995.1|43975.1|2
1738726820000|2025-02-05 03:40:20|43997.6|43977.6|43998.2|43978.2|43998.2|43978.2|43997.6|43977.6|1
1738726830000|2025-02-05 03:40:30|43999.3|43979.3|43998.2|43978.2|43999.3|43979.3|43998.2|43978.2|0
1738726840000|2025-02-05 03:40:40|43998.7|43978.7|43998.7|43978.7|43999.3|43979.3|43998.7|43978.7|0
1738726850000|2025-02-05 03:40:50|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|3
1738726860000|2025-02-05 03:41:00|44003.2|43983.2|44000.7|43980.7|44003.2|43983.2|44000.7|43980.7|0
1738726870000|2025-02-05 03:41:10|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44000.1|43980.1|0
1738726880000|2025-02-05 03:41:20|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|0
1738726890000|2025-02-05 03:41:30|44005.1|43985.1|44005.1|43985.1|44005.7|43985.7|44005.1|43985.1|1
1738726900000|2025-02-05 03:41:40|44004.6|43984.6|43994.6|43974.6|44004.6|43984.6|43994.6|43974.6|8
1738726910000|2025-02-05 03:41:50|43994|43974|43992.6|43972.6|43994|43974|43989.6|43969.6|1
1738726920000|2025-02-05 03:42:00|43994.6|43974.6|43995.1|43975.1|43995.1|43975.1|43992.6|43972.6|0
1738726930000|2025-02-05 03:42:10|43995.7|43975.7|43995.1|43975.1|43998.2|43978.2|43995.1|43975.1|1
1738726940000|2025-02-05 03:42:20|43994.6|43974.6|43992.6|43972.6|43994.6|43974.6|43992.6|43972.6|1
1738726960000|2025-02-05 03:42:40|43992.1|43972.1|43991.5|43971.5|43992.1|43972.1|43991.5|43971.5|0
1738726970000|2025-02-05 03:42:50|43992.1|43972.1|43987.6|43967.6|43992.1|43972.1|43987.6|43967.6|1
1738726980000|2025-02-05 03:43:00|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|2
1738727000000|2025-02-05 03:43:20|43987.6|43967.6|43987.6|43967.6|43988.2|43968.2|43987.6|43967.6|0
1738727010000|2025-02-05 03:43:30|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|1
1738727020000|2025-02-05 03:43:40|43987.6|43967.6|43987.6|43967.6|43990.1|43970.1|43987.6|43967.6|0
1738727030000|2025-02-05 03:43:50|43988.2|43968.2|43990.1|43970.1|43990.1|43970.1|43987.6|43967.6|0
1738727040000|2025-02-05 03:44:00|43987.6|43967.6|43990.1|43970.1|43990.1|43970.1|43987.6|43967.6|1
1738727050000|2025-02-05 03:44:10|43992.1|43972.1|43990.1|43970.1|43992.6|43972.6|43990.1|43970.1|0
1738727080000|2025-02-05 03:44:40|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|0
1738727090000|2025-02-05 03:44:50|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|0
1738727100000|2025-02-05 03:45:00|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|43992.6|43972.6|0
1738727110000|2025-02-05 03:45:10|43993.2|43973.2|43993.2|43973.2|43993.7|43973.7|43993.2|43973.2|1
1738727120000|2025-02-05 03:45:20|43993.7|43973.7|43997.6|43977.6|43997.6|43977.6|43993.7|43973.7|0
1738727130000|2025-02-05 03:45:30|43998.7|43978.7|43998.7|43978.7|43999.3|43979.3|43998.7|43978.7|1
1738727140000|2025-02-05 03:45:40|43998.2|43978.2|44002.1|43982.1|44002.1|43982.1|43997.6|43977.6|2
1738727150000|2025-02-05 03:45:50|||||||||1
1738727160000|2025-02-05 03:46:00|44002.6|43982.6|44003.2|43983.2|44003.2|43983.2|44002.6|43982.6|0
1738727170000|2025-02-05 03:46:10|44002.6|43982.6|44002.1|43982.1|44002.6|43982.6|44002.1|43982.1|0
1738727180000|2025-02-05 03:46:20|44000.1|43980.1|44003.2|43983.2|44003.2|43983.2|44000.1|43980.1|0
1738727190000|2025-02-05 03:46:30|44002.6|43982.6|44002.1|43982.1|44002.6|43982.6|44002.1|43982.1|0
1738727200000|2025-02-05 03:46:40|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|43998.2|43978.2|0
1738727210000|2025-02-05 03:46:50|43999.6|43979.6|43992.1|43972.1|43999.6|43979.6|43992.1|43972.1|0
1738727220000|2025-02-05 03:47:00|43992.6|43972.6|43992.1|43972.1|43992.6|43972.6|43992.1|43972.1|4
1738727230000|2025-02-05 03:47:10|43992.6|43972.6|43992.1|43972.1|43992.6|43972.6|43992.1|43972.1|0
1738727240000|2025-02-05 03:47:20|43992.6|43972.6|43989.6|43969.6|43992.6|43972.6|43989.6|43969.6|1
1738727250000|2025-02-05 03:47:30|43990.1|43970.1|43987.6|43967.6|43992.1|43972.1|43987.6|43967.6|1
1738727280000|2025-02-05 03:48:00|43990.1|43970.1|43987.6|43967.6|43990.1|43970.1|43987.6|43967.6|0
1738727300000|2025-02-05 03:48:20|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|1
1738727310000|2025-02-05 03:48:30|43990.7|43970.7|43992.6|43972.6|43992.6|43972.6|43990.7|43970.7|0
1738727330000|2025-02-05 03:48:50|43993.2|43973.2|43993.2|43973.2|43993.7|43973.7|43993.2|43973.2|0
1738727340000|2025-02-05 03:49:00|43993.7|43973.7|43997.1|43977.1|43997.6|43977.6|43993.7|43973.7|2
1738727350000|2025-02-05 03:49:10|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|0
1738727360000|2025-02-05 03:49:20|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|0
1738727380000|2025-02-05 03:49:40|43997.6|43977.6|43995.1|43975.1|43997.6|43977.6|43995.1|43975.1|2
1738727390000|2025-02-05 03:49:50|||||||||1
1738727400000|2025-02-05 03:50:00|||||||||1
1738727410000|2025-02-05 03:50:10|||||||||2
1738727420000|2025-02-05 03:50:20|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.1|43975.1|0
1738727430000|2025-02-05 03:50:30|43995.1|43975.1|43996.2|43976.2|43996.2|43976.2|43995.1|43975.1|2
1738727440000|2025-02-05 03:50:40|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|1
1738727450000|2025-02-05 03:50:50|44002.6|43982.6|44005.1|43985.1|44005.1|43985.1|44002.6|43982.6|2
1738727460000|2025-02-05 03:51:00|44007.6|43987.6|44008.2|43988.2|44009.6|43989.6|44007.6|43987.6|21
1738727470000|2025-02-05 03:51:10|44008.7|43988.7|44012.6|43992.6|44014.6|43994.6|44008.7|43988.7|2
1738727480000|2025-02-05 03:51:20|44012.1|43992.1|44005.7|43985.7|44012.1|43992.1|44005.7|43985.7|1
1738727490000|2025-02-05 03:51:30|44003.7|43983.7|44003.2|43983.2|44003.7|43983.7|44002.1|43982.1|0
1738727500000|2025-02-05 03:51:40|44002.6|43982.6|44001.5|43981.5|44002.6|43982.6|44001.5|43981.5|0
1738727510000|2025-02-05 03:51:50|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|0
1738727520000|2025-02-05 03:52:00|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1738727530000|2025-02-05 03:52:10|43995.1|43975.1|43996.2|43976.2|43996.2|43976.2|43995.1|43975.1|0
1738727550000|2025-02-05 03:52:30|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|6
1738727570000|2025-02-05 03:52:50|44003.2|43983.2|44003.2|43983.2|44004.3|43984.3|44003.2|43983.2|0
1738727580000|2025-02-05 03:53:00|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|1
1738727610000|2025-02-05 03:53:30|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|44003.2|43983.2|0
1738727620000|2025-02-05 03:53:40|44003.7|43983.7|44004.3|43984.3|44004.3|43984.3|44003.7|43983.7|0
1738727630000|2025-02-05 03:53:50|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|44003.7|43983.7|1
1738727640000|2025-02-05 03:54:00|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|44004.3|43984.3|0
1738727650000|2025-02-05 03:54:10|44008.2|43988.2|44009.3|43989.3|44009.3|43989.3|44008.2|43988.2|2
1738727660000|2025-02-05 03:54:20|44008.7|43988.7|44008.2|43988.2|44009.3|43989.3|44008.2|43988.2|0
1738727680000|2025-02-05 03:54:40|44007.6|43987.6|44007.1|43987.1|44007.6|43987.6|44006.5|43986.5|0
1738727690000|2025-02-05 03:54:50|44006|43986|44007.1|43987.1|44007.1|43987.1|44006|43986|0
1738727700000|2025-02-05 03:55:00|44006.5|43986.5|44007.1|43987.1|44007.1|43987.1|44006.5|43986.5|0
1738727710000|2025-02-05 03:55:10|44006.5|43986.5|43997.1|43977.1|44006.5|43986.5|43997.1|43977.1|1
1738727720000|2025-02-05 03:55:20|43996.5|43976.5|43992.1|43972.1|43997.1|43977.1|43992.1|43972.1|0
1738727730000|2025-02-05 03:55:30|||||||||1
1738727740000|2025-02-05 03:55:40|43990.1|43970.1|43992.1|43972.1|43992.1|43972.1|43990.1|43970.1|2
1738727750000|2025-02-05 03:55:50|43990.2|43970.2|43988.2|43968.2|43990.2|43970.2|43987.7|43967.7|0
1738727760000|2025-02-05 03:56:00|43990.2|43970.2|43982.1|43962.1|43990.2|43970.2|43982.1|43962.1|4
1738727770000|2025-02-05 03:56:10|43981.5|43961.5|43977.7|43957.7|43981.5|43961.5|43977.7|43957.7|0
1738727780000|2025-02-05 03:56:20|43975.2|43955.2|43971.5|43951.5|43975.2|43955.2|43971.5|43951.5|2
1738727790000|2025-02-05 03:56:30|43972.1|43952.1|43969.6|43949.6|43972.1|43952.1|43969.1|43949.1|1
1738727800000|2025-02-05 03:56:40|43969.1|43949.1|43969.1|43949.1|43969.6|43949.6|43969.1|43949.1|0
1738727810000|2025-02-05 03:56:50|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1738727820000|2025-02-05 03:57:00|43969.1|43949.1|43967.1|43947.1|43969.1|43949.1|43967.1|43947.1|0
1738727830000|2025-02-05 03:57:10|||||||||1
1738727870000|2025-02-05 03:57:50|||||||||2
1738727880000|2025-02-05 03:58:00|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|0
1738727890000|2025-02-05 03:58:10|43964.6|43944.6|43967.7|43947.7|43967.7|43947.7|43964.6|43944.6|2
1738727900000|2025-02-05 03:58:20|43969.6|43949.6|43970.2|43950.2|43970.2|43950.2|43969.6|43949.6|2
1738727920000|2025-02-05 03:58:40|43972.1|43952.1|43970.2|43950.2|43972.1|43952.1|43970.2|43950.2|0
1738727940000|2025-02-05 03:59:00|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1738727950000|2025-02-05 03:59:10|43964.6|43944.6|43967.7|43947.7|43967.7|43947.7|43964.6|43944.6|0
1738727960000|2025-02-05 03:59:20|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|0
1738727980000|2025-02-05 03:59:40|43972.7|43952.7|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|0
1738727990000|2025-02-05 03:59:50|43972.7|43952.7|43975.2|43955.2|43977.7|43957.7|43972.7|43952.7|0
1738728000000|2025-02-05 04:00:00|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|0
1738728010000|2025-02-05 04:00:10|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|2
1738728020000|2025-02-05 04:00:20|43985.7|43965.7|43987.7|43967.7|43987.7|43967.7|43985.7|43965.7|1
1738728030000|2025-02-05 04:00:30|43989.6|43969.6|43987.7|43967.7|43989.6|43969.6|43987.7|43967.7|0
1738728040000|2025-02-05 04:00:40|43988.2|43968.2|43990.2|43970.2|43990.2|43970.2|43988.2|43968.2|0
1738728080000|2025-02-05 04:01:20|43992.7|43972.7|44000.2|43980.2|44000.2|43980.2|43992.7|43972.7|3
1738728090000|2025-02-05 04:01:30|43997.7|43977.7|43994.6|43974.6|43997.7|43977.7|43994.6|43974.6|3
1738728100000|2025-02-05 04:01:40|43997.1|43977.1|43994.1|43974.1|43997.1|43977.1|43994.1|43974.1|0
1738728110000|2025-02-05 04:01:50|43994.6|43974.6|43997.1|43977.1|43997.1|43977.1|43994.6|43974.6|0
1738728120000|2025-02-05 04:02:00|43996|43976|43990.2|43970.2|43996|43976|43987.7|43967.7|1
1738728130000|2025-02-05 04:02:10|43989.6|43969.6|43985.2|43965.2|43989.6|43969.6|43985.2|43965.2|5
1738728170000|2025-02-05 04:02:50|43984.6|43964.6|43985.2|43965.2|43985.2|43965.2|43980.2|43960.2|0
1738728180000|2025-02-05 04:03:00|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|0
1738728190000|2025-02-05 04:03:10|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|3
1738728200000|2025-02-05 04:03:20|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|0
1738728210000|2025-02-05 04:03:30|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|43977.7|43957.7|1
1738728270000|2025-02-05 04:04:30|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43975.2|43955.2|0
1738728320000|2025-02-05 04:05:20|43982.1|43962.1|43980.2|43960.2|43982.1|43962.1|43980.2|43960.2|0
1738728330000|2025-02-05 04:05:30|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1738728340000|2025-02-05 04:05:40|43984.6|43964.6|43980.2|43960.2|43984.6|43964.6|43980.2|43960.2|0
1738728400000|2025-02-05 04:06:40|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|0
1738728440000|2025-02-05 04:07:20|43983.2|43963.2|43982.7|43962.7|43983.2|43963.2|43982.7|43962.7|1
1738728450000|2025-02-05 04:07:30|43984.6|43964.6|43980.2|43960.2|43985.2|43965.2|43980.2|43960.2|1
1738728460000|2025-02-05 04:07:40|||||||||1
1738728520000|2025-02-05 04:08:40|43982.1|43962.1|43980.2|43960.2|43982.1|43962.1|43980.2|43960.2|2
1738728530000|2025-02-05 04:08:50|43979.6|43959.6|43975.2|43955.2|43979.6|43959.6|43975.2|43955.2|0
1738728540000|2025-02-05 04:09:00|43970.7|43950.7|43970.2|43950.2|43970.7|43950.7|43970.2|43950.2|1
1738728550000|2025-02-05 04:09:10|43972.7|43952.7|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|0
1738728560000|2025-02-05 04:09:20|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|0
1738728570000|2025-02-05 04:09:30|43975.2|43955.2|43975.2|43955.2|43975.2|43955.2|43970.2|43950.2|0
1738728580000|2025-02-05 04:09:40|||||||||1
1738728600000|2025-02-05 04:10:00|43979.6|43959.6|43980.2|43960.2|43980.2|43960.2|43979.6|43959.6|1
1738728620000|2025-02-05 04:10:20|43980.7|43960.7|43987.7|43967.7|43987.7|43967.7|43980.7|43960.7|0
1738728630000|2025-02-05 04:10:30|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1738728640000|2025-02-05 04:10:40|43990.2|43970.2|43995.2|43975.2|43995.2|43975.2|43990.2|43970.2|0
1738728700000|2025-02-05 04:11:40|43992.7|43972.7|43995.2|43975.2|43995.2|43975.2|43990.2|43970.2|0
1738728710000|2025-02-05 04:11:50|43994.6|43974.6|43990.2|43970.2|43994.6|43974.6|43990.2|43970.2|0
1738728730000|2025-02-05 04:12:10|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|2
1738728750000|2025-02-05 04:12:30|43990.2|43970.2|43992.7|43972.7|43992.7|43972.7|43990.2|43970.2|0
1738728790000|2025-02-05 04:13:10|43995.8|43975.8|44000.2|43980.2|44000.2|43980.2|43995.8|43975.8|0
1738728800000|2025-02-05 04:13:20|43999.7|43979.7|44000.2|43980.2|44000.2|43980.2|43999.7|43979.7|0
1738728830000|2025-02-05 04:13:50|43997.2|43977.2|43999.7|43979.7|44000.2|43980.2|43997.2|43977.2|0
1738728840000|2025-02-05 04:14:00|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|43999.7|43979.7|0
1738728850000|2025-02-05 04:14:10|43999.1|43979.1|44000.2|43980.2|44000.2|43980.2|43997.2|43977.2|0
1738728860000|2025-02-05 04:14:20|43997.2|43977.2|43997.2|43977.2|44000.2|43980.2|43997.2|43977.2|0
1738728870000|2025-02-05 04:14:30|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|2
1738728880000|2025-02-05 04:14:40|43995.8|43975.8|44000.2|43980.2|44000.2|43980.2|43995.8|43975.8|0
1738728900000|2025-02-05 04:15:00|43999.7|43979.7|43997.7|43977.7|43999.7|43979.7|43997.7|43977.7|0
1738728910000|2025-02-05 04:15:10|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|1
1738728920000|2025-02-05 04:15:20|44002.2|43982.2|44002.7|43982.7|44002.7|43982.7|44002.2|43982.2|0
1738728930000|2025-02-05 04:15:30|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|1
1738728940000|2025-02-05 04:15:40|44000.8|43980.8|44000.8|43980.8|44003.3|43983.3|44000.8|43980.8|0
1738728960000|2025-02-05 04:16:00|44000.2|43980.2|43999.7|43979.7|44001.6|43981.6|43999.7|43979.7|6
1738728970000|2025-02-05 04:16:10|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1738728980000|2025-02-05 04:16:20|44002.2|43982.2|44000.2|43980.2|44002.2|43982.2|43997.7|43977.7|6
1738728990000|2025-02-05 04:16:30|43998.3|43978.3|44000.2|43980.2|44000.2|43980.2|43998.3|43978.3|0
1738729000000|2025-02-05 04:16:40|43999.7|43979.7|43987.7|43967.7|44000.2|43980.2|43985.2|43965.2|2
1738729010000|2025-02-05 04:16:50|43988.3|43968.3|43992.7|43972.7|43992.7|43972.7|43988.3|43968.3|0
1738729020000|2025-02-05 04:17:00|43993.3|43973.3|43997.2|43977.2|43997.2|43977.2|43993.3|43973.3|1
1738729030000|2025-02-05 04:17:10|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|0
1738729040000|2025-02-05 04:17:20|43997.2|43977.2|43997.7|43977.7|43997.7|43977.7|43997.2|43977.2|0
1738729050000|2025-02-05 04:17:30|43997.2|43977.2|43995.2|43975.2|43997.2|43977.2|43995.2|43975.2|1
1738729070000|2025-02-05 04:17:50|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|0
1738729080000|2025-02-05 04:18:00|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43992.7|43972.7|1
1738729090000|2025-02-05 04:18:10|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1738729100000|2025-02-05 04:18:20|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|0
1738729140000|2025-02-05 04:19:00|43994.7|43974.7|43992.7|43972.7|43995.2|43975.2|43992.7|43972.7|0
1738729170000|2025-02-05 04:19:30|43993.3|43973.3|43995.2|43975.2|43995.2|43975.2|43993.3|43973.3|0
1738729180000|2025-02-05 04:19:40|||||||||1
1738729190000|2025-02-05 04:19:50|43997.7|43977.7|43995.2|43975.2|43997.7|43977.7|43995.2|43975.2|0
1738729200000|2025-02-05 04:20:00|43994.7|43974.7|43992.2|43972.2|43994.7|43974.7|43992.2|43972.2|1
1738729210000|2025-02-05 04:20:10|43991.6|43971.6|43990.2|43970.2|43991.6|43971.6|43990.2|43970.2|0
1738729220000|2025-02-05 04:20:20|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|0
1738729260000|2025-02-05 04:21:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1738729270000|2025-02-05 04:21:10|43995.2|43975.2|43990.2|43970.2|43995.2|43975.2|43990.2|43970.2|0
1738729280000|2025-02-05 04:21:20|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1738729290000|2025-02-05 04:21:30|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1738729320000|2025-02-05 04:22:00|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|43989.7|43969.7|0
1738729330000|2025-02-05 04:22:10|43987.7|43967.7|43988.3|43968.3|43988.3|43968.3|43987.7|43967.7|0
1738729340000|2025-02-05 04:22:20|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|43987.7|43967.7|0
1738729360000|2025-02-05 04:22:40|43988.3|43968.3|43990.2|43970.2|43990.2|43970.2|43988.3|43968.3|0
1738729390000|2025-02-05 04:23:10|||||||||1
1738729400000|2025-02-05 04:23:20|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|2
1738729410000|2025-02-05 04:23:30|43994.7|43974.7|43992.2|43972.2|43994.7|43974.7|43992.2|43972.2|1
1738729440000|2025-02-05 04:24:00|43992.7|43972.7|43994.7|43974.7|43994.7|43974.7|43992.7|43972.7|0
1738729450000|2025-02-05 04:24:10|43994.1|43974.1|43992.2|43972.2|43994.7|43974.7|43992.2|43972.2|0
1738729460000|2025-02-05 04:24:20|||||||||2
1738729490000|2025-02-05 04:24:50|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|0
1738729510000|2025-02-05 04:25:10|||||||||2
1738729530000|2025-02-05 04:25:30|||||||||1
1738729540000|2025-02-05 04:25:40|43990.8|43970.8|43990.2|43970.2|43992.7|43972.7|43990.2|43970.2|0
1738729560000|2025-02-05 04:26:00|||||||||1
1738729600000|2025-02-05 04:26:40|43987.7|43967.7|43987.7|43967.7|43990.2|43970.2|43987.7|43967.7|0
1738729620000|2025-02-05 04:27:00|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|1
1738729630000|2025-02-05 04:27:10|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43982.7|43962.7|0
1738729640000|2025-02-05 04:27:20|43987.7|43967.7|43993.3|43973.3|43993.3|43973.3|43987.7|43967.7|0
1738729670000|2025-02-05 04:27:50|43992.7|43972.7|43990.8|43970.8|43992.7|43972.7|43990.8|43970.8|0
1738729680000|2025-02-05 04:28:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1738729720000|2025-02-05 04:28:40|43991.3|43971.3|43990.8|43970.8|43991.3|43971.3|43990.8|43970.8|1
1738729730000|2025-02-05 04:28:50|43990.2|43970.2|43989.7|43969.7|43990.2|43970.2|43989.7|43969.7|1
1738729750000|2025-02-05 04:29:10|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|43990.2|43970.2|0
1738729770000|2025-02-05 04:29:30|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|0
1738729790000|2025-02-05 04:29:50|43988.3|43968.3|43990.8|43970.8|43990.8|43970.8|43988.3|43968.3|0
1738729830000|2025-02-05 04:30:30|||||||||1
1738729840000|2025-02-05 04:30:40|43992.8|43972.8|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|1
1738729850000|2025-02-05 04:30:50|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|0
1738729860000|2025-02-05 04:31:00|43997.2|43977.2|44000.8|43980.8|44000.8|43980.8|43997.2|43977.2|3
1738729910000|2025-02-05 04:31:50|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|0
1738729950000|2025-02-05 04:32:30|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|44000.8|43980.8|3
1738729960000|2025-02-05 04:32:40|||||||||1
1738729970000|2025-02-05 04:32:50|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|0
1738729990000|2025-02-05 04:33:10|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|4
1738730010000|2025-02-05 04:33:30|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|0
1738730020000|2025-02-05 04:33:40|43999.7|43979.7|43995.3|43975.3|44000.3|43980.3|43995.3|43975.3|0
1738730030000|2025-02-05 04:33:50|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|43994.7|43974.7|0
1738730040000|2025-02-05 04:34:00|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|3
1738730050000|2025-02-05 04:34:10|43993.3|43973.3|43983.3|43963.3|43993.3|43973.3|43983.3|43963.3|18
1738730060000|2025-02-05 04:34:20|43982.8|43962.8|43985.3|43965.3|43985.3|43965.3|43982.8|43962.8|2
1738730070000|2025-02-05 04:34:30|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|43983.3|43963.3|0
1738730080000|2025-02-05 04:34:40|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43983.3|43963.3|1
1738730090000|2025-02-05 04:34:50|43990.3|43970.3|43990.8|43970.8|43990.8|43970.8|43988.9|43968.9|1
1738730100000|2025-02-05 04:35:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1738730110000|2025-02-05 04:35:10|||||||||1
1738730130000|2025-02-05 04:35:30|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|43996.4|43976.4|0
1738730140000|2025-02-05 04:35:40|43993.9|43973.9|43993.3|43973.3|43993.9|43973.9|43993.3|43973.3|0
1738730150000|2025-02-05 04:35:50|43995.8|43975.8|43996.4|43976.4|43996.4|43976.4|43995.8|43975.8|1
1738730160000|2025-02-05 04:36:00|43998.3|43978.3|44000.8|43980.8|44000.8|43980.8|43998.3|43978.3|1
1738730180000|2025-02-05 04:36:20|||||||||2
1738730190000|2025-02-05 04:36:30|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|44001.4|43981.4|1
1738730200000|2025-02-05 04:36:40|44005.8|43985.8|44006.4|43986.4|44006.4|43986.4|44005.8|43985.8|4
1738730210000|2025-02-05 04:36:50|||||||||1
1738730230000|2025-02-05 04:37:10|44006.9|43986.9|44008.9|43988.9|44008.9|43988.9|44006.9|43986.9|1
1738730270000|2025-02-05 04:37:50|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|3
1738730280000|2025-02-05 04:38:00|44008.3|43988.3|44012.2|43992.2|44012.2|43992.2|44007.8|43987.8|3
1738730290000|2025-02-05 04:38:10|44011.7|43991.7|44009.7|43989.7|44011.7|43991.7|44009.7|43989.7|0
1738730310000|2025-02-05 04:38:30|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|1
1738730390000|2025-02-05 04:39:50|44004.7|43984.7|44000.3|43980.3|44004.7|43984.7|44000.3|43980.3|0
1738730420000|2025-02-05 04:40:20|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|0
1738730430000|2025-02-05 04:40:30|||||||||1
1738730440000|2025-02-05 04:40:40|43997.2|43977.2|43997.2|43977.2|43998.3|43978.3|43997.2|43977.2|1
1738730450000|2025-02-05 04:40:50|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|0
1738730480000|2025-02-05 04:41:20|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|0
1738730490000|2025-02-05 04:41:30|43990.8|43970.8|43991.4|43971.4|43991.4|43971.4|43990.8|43970.8|0
1738730500000|2025-02-05 04:41:40|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|2
1738730520000|2025-02-05 04:42:00|43995.8|43975.8|44003.3|43983.3|44003.3|43983.3|43995.8|43975.8|4
1738730530000|2025-02-05 04:42:10|44003.9|43983.9|44002.2|43982.2|44005.8|43985.8|44000.3|43980.3|2
1738730580000|2025-02-05 04:43:00|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|0
1738730590000|2025-02-05 04:43:10|44005.3|43985.3|44007.8|43987.8|44007.8|43987.8|44005.3|43985.3|0
1738730600000|2025-02-05 04:43:20|||||||||1
1738730610000|2025-02-05 04:43:30|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|3
1738730620000|2025-02-05 04:43:40|44007.2|43987.2|44005.3|43985.3|44007.2|43987.2|44005.3|43985.3|0
1738730650000|2025-02-05 04:44:10|44004.7|43984.7|44002.2|43982.2|44004.7|43984.7|44002.2|43982.2|0
1738730660000|2025-02-05 04:44:20|44001.7|43981.7|43999.7|43979.7|44001.7|43981.7|43999.7|43979.7|0
1738730670000|2025-02-05 04:44:30|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|44002.2|43982.2|0
1738730690000|2025-02-05 04:44:50|43997.2|43977.2|43997.8|43977.8|43997.8|43977.8|43997.2|43977.2|11
1738730700000|2025-02-05 04:45:00|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|1
1738730720000|2025-02-05 04:45:20|44000.8|43980.8|44002.8|43982.8|44002.8|43982.8|44000.8|43980.8|2
1738730730000|2025-02-05 04:45:30|44005.3|43985.3|44017.2|43997.2|44017.2|43997.2|44005.3|43985.3|3
1738730740000|2025-02-05 04:45:40|||||||||2
1738730750000|2025-02-05 04:45:50|44016.7|43996.7|44014.7|43994.7|44016.7|43996.7|44014.7|43994.7|2
1738730770000|2025-02-05 04:46:10|44016.7|43996.7|44014.7|43994.7|44017.2|43997.2|44014.7|43994.7|0
1738730780000|2025-02-05 04:46:20|44014.8|43994.8|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|0
1738730790000|2025-02-05 04:46:30|44016.7|43996.7|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|1
1738730800000|2025-02-05 04:46:40|44014.2|43994.2|44012.3|43992.3|44014.2|43994.2|44012.3|43992.3|2
1738730820000|2025-02-05 04:47:00|44009.8|43989.8|44006.7|43986.7|44009.8|43989.8|44006.7|43986.7|0
1738730870000|2025-02-05 04:47:50|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|3
1738730880000|2025-02-05 04:48:00|44009.2|43989.2|44012.3|43992.3|44012.3|43992.3|44009.2|43989.2|2
1738730890000|2025-02-05 04:48:10|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|0
1738730990000|2025-02-05 04:49:50|||||||||1
1738731000000|2025-02-05 04:50:00|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|44017.8|43997.8|1
1738731010000|2025-02-05 04:50:10|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|1
1738731020000|2025-02-05 04:50:20|44020.3|44000.3|44025.3|44005.3|44025.3|44005.3|44020.3|44000.3|7
1738731030000|2025-02-05 04:50:30|44024.8|44004.8|44021.7|44001.7|44024.8|44004.8|44021.7|44001.7|1
1738731040000|2025-02-05 04:50:40|44022.3|44002.3|44019.8|43999.8|44022.3|44002.3|44019.8|43999.8|0
1738731060000|2025-02-05 04:51:00|44020.3|44000.3|44022.3|44002.3|44022.3|44002.3|44020.3|44000.3|0
1738731100000|2025-02-05 04:51:40|44020.3|44000.3|44022.3|44002.3|44022.3|44002.3|44019.8|43999.8|0
1738731110000|2025-02-05 04:51:50|44021.7|44001.7|44017.3|43997.3|44021.7|44001.7|44017.3|43997.3|0
1738731150000|2025-02-05 04:52:30|44014.2|43994.2|44012.3|43992.3|44014.2|43994.2|44012.3|43992.3|0
1738731160000|2025-02-05 04:52:40|44010.3|43990.3|44009.2|43989.2|44010.3|43990.3|44007.3|43987.3|2
1738731170000|2025-02-05 04:52:50|44008.7|43988.7|44006.7|43986.7|44008.7|43988.7|44006.7|43986.7|0
1738731180000|2025-02-05 04:53:00|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|0
1738731190000|2025-02-05 04:53:10|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|44009.8|43989.8|0
1738731210000|2025-02-05 04:53:30|44011.7|43991.7|44009.8|43989.8|44011.7|43991.7|44009.8|43989.8|0
1738731220000|2025-02-05 04:53:40|44009.2|43989.2|44007.3|43987.3|44009.2|43989.2|44007.3|43987.3|0
1738731230000|2025-02-05 04:53:50|||||||||2
1738731240000|2025-02-05 04:54:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1738731250000|2025-02-05 04:54:10|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1738731260000|2025-02-05 04:54:20|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|2
1738731280000|2025-02-05 04:54:40|44004.8|43984.8|44006.7|43986.7|44006.7|43986.7|44004.8|43984.8|2
1738731290000|2025-02-05 04:54:50|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|44009.2|43989.2|0
1738731310000|2025-02-05 04:55:10|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|2
1738731330000|2025-02-05 04:55:30|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|0
1738731340000|2025-02-05 04:55:40|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1738731360000|2025-02-05 04:56:00|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|4
1738731390000|2025-02-05 04:56:30|44004.8|43984.8|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|0
1738731400000|2025-02-05 04:56:40|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1738731410000|2025-02-05 04:56:50|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|2
1738731430000|2025-02-05 04:57:10|44009.8|43989.8|44007.3|43987.3|44009.8|43989.8|44006.7|43986.7|2
1738731440000|2025-02-05 04:57:20|44004.8|43984.8|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|0
1738731450000|2025-02-05 04:57:30|44007.8|43987.8|44007.3|43987.3|44009.2|43989.2|44007.3|43987.3|0
1738731460000|2025-02-05 04:57:40|44007.8|43987.8|44007.3|43987.3|44009.8|43989.8|44007.3|43987.3|0
1738731480000|2025-02-05 04:58:00|44006.7|43986.7|44004.8|43984.8|44006.7|43986.7|44004.8|43984.8|0
1738731490000|2025-02-05 04:58:10|44002.3|43982.3|43997.3|43977.3|44002.3|43982.3|43996.2|43976.2|3
1738731500000|2025-02-05 04:58:20|43996.7|43976.7|43992.3|43972.3|43996.7|43976.7|43992.3|43972.3|0
1738731510000|2025-02-05 04:58:30|43991.7|43971.7|43992.3|43972.3|43992.3|43972.3|43991.7|43971.7|1
1738731520000|2025-02-05 04:58:40|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|43994.2|43974.2|0
1738731560000|2025-02-05 04:59:20|||||||||1
1738731580000|2025-02-05 04:59:40|43992.8|43972.8|43994.8|43974.8|43994.8|43974.8|43992.8|43972.8|2
1738731590000|2025-02-05 04:59:50|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|3
1738731600000|2025-02-05 05:00:00|43999.8|43979.8|44002.8|43982.8|44005.3|43985.3|43997.3|43977.3|3
1738731610000|2025-02-05 05:00:10|44004.8|43984.8|44006.7|43986.7|44007.3|43987.3|44004.8|43984.8|1
1738731620000|2025-02-05 05:00:20|44004.8|43984.8|44006.7|43986.7|44006.7|43986.7|44002.3|43982.3|5
1738731630000|2025-02-05 05:00:30|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|0
1738731640000|2025-02-05 05:00:40|44006.7|43986.7|44007.3|43987.3|44007.3|43987.3|44006.7|43986.7|0
1738731650000|2025-02-05 05:00:50|44006.7|43986.7|44007.3|43987.3|44007.3|43987.3|44006.7|43986.7|0
1738731660000|2025-02-05 05:01:00|44006.7|43986.7|44010.3|43990.3|44010.3|43990.3|44006.7|43986.7|1
1738731670000|2025-02-05 05:01:10|44012.3|43992.3|44010.3|43990.3|44012.3|43992.3|44010.3|43990.3|0
1738731680000|2025-02-05 05:01:20|44012.3|43992.3|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|0
1738731690000|2025-02-05 05:01:30|||||||||1
1738731700000|2025-02-05 05:01:40|44011.2|43991.2|44008.7|43988.7|44011.7|43991.7|44008.7|43988.7|0
1738731710000|2025-02-05 05:01:50|||||||||1
1738731720000|2025-02-05 05:02:00|44008.1|43988.1|43993.7|43973.7|44008.7|43988.7|43993.7|43973.7|0
1738731730000|2025-02-05 05:02:10|43994.2|43974.2|43996.2|43976.2|43996.2|43976.2|43993.7|43973.7|0
1738731740000|2025-02-05 05:02:20|43993.7|43973.7|43986.2|43966.2|43993.7|43973.7|43986.2|43966.2|0
1738731760000|2025-02-05 05:02:40|43984.2|43964.2|43981.2|43961.2|43984.2|43964.2|43981.2|43961.2|9
1738731770000|2025-02-05 05:02:50|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|1
1738731780000|2025-02-05 05:03:00|43983.7|43963.7|43981.2|43961.2|43986.2|43966.2|43981.2|43961.2|0
1738731790000|2025-02-05 05:03:10|43980.1|43960.1|43978.2|43958.2|43980.1|43960.1|43978.2|43958.2|3
1738731800000|2025-02-05 05:03:20|43976.2|43956.2|43978.7|43958.7|43978.7|43958.7|43976.2|43956.2|0
1738731810000|2025-02-05 05:03:30|43976.8|43956.8|43973.2|43953.2|43976.8|43956.8|43973.2|43953.2|4
1738731820000|2025-02-05 05:03:40|43973.7|43953.7|43973.7|43953.7|43976.2|43956.2|43973.7|43953.7|0
1738731830000|2025-02-05 05:03:50|||||||||1
1738731840000|2025-02-05 05:04:00|43971.2|43951.2|43971.2|43951.2|43971.2|43951.2|43968.7|43948.7|1
1738731850000|2025-02-05 05:04:10|43970.7|43950.7|43966.2|43946.2|43970.7|43950.7|43963.7|43943.7|5
1738731870000|2025-02-05 05:04:30|43965.7|43945.7|43966.2|43946.2|43968.7|43948.7|43963.7|43943.7|0
1738731880000|2025-02-05 05:04:40|43966.8|43946.8|43964.3|43944.3|43968.7|43948.7|43964.3|43944.3|3
1738731890000|2025-02-05 05:04:50|43963.7|43943.7|43965.7|43945.7|43966.2|43946.2|43961.2|43941.2|2
1738731900000|2025-02-05 05:05:00|43963.7|43943.7|43959.3|43939.3|43966.2|43946.2|43959.3|43939.3|1
1738731910000|2025-02-05 05:05:10|43961.2|43941.2|43959.3|43939.3|43961.2|43941.2|43959.3|43939.3|2
1738731920000|2025-02-05 05:05:20|43958.7|43938.7|43962.3|43942.3|43962.3|43942.3|43956.2|43936.2|1
1738731930000|2025-02-05 05:05:30|43966.2|43946.2|43973.7|43953.7|43973.7|43953.7|43966.2|43946.2|2
1738731940000|2025-02-05 05:05:40|43976.2|43956.2|43978.7|43958.7|43978.7|43958.7|43976.2|43956.2|0
1738731950000|2025-02-05 05:05:50|43976.2|43956.2|43978.7|43958.7|43978.7|43958.7|43976.2|43956.2|1
1738731960000|2025-02-05 05:06:00|43981.2|43961.2|43983.7|43963.7|43983.7|43963.7|43979.3|43959.3|2
1738731970000|2025-02-05 05:06:10|43984.3|43964.3|43983.7|43963.7|43986.2|43966.2|43983.7|43963.7|0
1738731980000|2025-02-05 05:06:20|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|1
1738731990000|2025-02-05 05:06:30|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|0
1738732000000|2025-02-05 05:06:40|43985.7|43965.7|43986.2|43966.2|43986.2|43966.2|43985.7|43965.7|0
1738732010000|2025-02-05 05:06:50|43986.8|43966.8|43988.7|43968.7|43988.7|43968.7|43986.8|43966.8|0
1738732020000|2025-02-05 05:07:00|43989.3|43969.3|43991.2|43971.2|43991.2|43971.2|43989.3|43969.3|2
1738732030000|2025-02-05 05:07:10|43991.8|43971.8|43988.2|43968.2|43993.7|43973.7|43988.2|43968.2|1
1738732040000|2025-02-05 05:07:20|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|1
1738732050000|2025-02-05 05:07:30|43990.1|43970.1|43986.2|43966.2|43990.1|43970.1|43986.2|43966.2|1
1738732070000|2025-02-05 05:07:50|||||||||2
1738732080000|2025-02-05 05:08:00|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|0
1738732110000|2025-02-05 05:08:30|43994.3|43974.3|44001.2|43981.2|44001.2|43981.2|43994.3|43974.3|1
1738732120000|2025-02-05 05:08:40|44006.2|43986.2|44001.2|43981.2|44006.2|43986.2|44001.2|43981.2|2
1738732130000|2025-02-05 05:08:50|44001.8|43981.8|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|0
1738732140000|2025-02-05 05:09:00|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|1
1738732150000|2025-02-05 05:09:10|43995.7|43975.7|43996.2|43976.2|43996.2|43976.2|43993.7|43973.7|0
1738732160000|2025-02-05 05:09:20|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|0
1738732170000|2025-02-05 05:09:30|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|0
1738732180000|2025-02-05 05:09:40|43993.7|43973.7|43996.2|43976.2|43996.2|43976.2|43993.7|43973.7|0
1738732190000|2025-02-05 05:09:50|43996.8|43976.8|43996.2|43976.2|43999.3|43979.3|43994.3|43974.3|1
1738732200000|2025-02-05 05:10:00|43995.7|43975.7|43998.7|43978.7|43998.7|43978.7|43993.7|43973.7|0
1738732210000|2025-02-05 05:10:10|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|43996.2|43976.2|0
1738732220000|2025-02-05 05:10:20|43994.3|43974.3|43996.2|43976.2|43996.8|43976.8|43993.7|43973.7|0
1738732230000|2025-02-05 05:10:30|43996.8|43976.8|43996.2|43976.2|43999.3|43979.3|43996.2|43976.2|0
1738732240000|2025-02-05 05:10:40|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|0
1738732250000|2025-02-05 05:10:50|43993.7|43973.7|43986.2|43966.2|43993.7|43973.7|43986.2|43966.2|3
1738732270000|2025-02-05 05:11:10|43988.7|43968.7|43991.2|43971.2|43992.3|43972.3|43988.7|43968.7|3
1738732280000|2025-02-05 05:11:20|43988.7|43968.7|43991.2|43971.2|43991.2|43971.2|43988.7|43968.7|0
1738732290000|2025-02-05 05:11:30|43988.7|43968.7|43991.2|43971.2|43991.2|43971.2|43988.7|43968.7|0
1738732300000|2025-02-05 05:11:40|43993.2|43973.2|43993.7|43973.7|43993.7|43973.7|43993.2|43973.2|0
1738732330000|2025-02-05 05:12:10|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|43993.7|43973.7|0
1738732340000|2025-02-05 05:12:20|||||||||1
1738732350000|2025-02-05 05:12:30|43993.7|43973.7|43996.8|43976.8|43996.8|43976.8|43993.7|43973.7|0
1738732410000|2025-02-05 05:13:30|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|43998.7|43978.7|2
1738732420000|2025-02-05 05:13:40|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|1
1738732430000|2025-02-05 05:13:50|44001.2|43981.2|44004.3|43984.3|44004.3|43984.3|44001.2|43981.2|3
1738732450000|2025-02-05 05:14:10|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|1
1738732470000|2025-02-05 05:14:30|43999.3|43979.3|43996.2|43976.2|43999.3|43979.3|43996.2|43976.2|0
1738732490000|2025-02-05 05:14:50|43995.7|43975.7|43996.2|43976.2|43996.2|43976.2|43994.3|43974.3|3
1738732500000|2025-02-05 05:15:00|43991.2|43971.2|43996.2|43976.2|43996.2|43976.2|43991.2|43971.2|0
1738732510000|2025-02-05 05:15:10|43994.3|43974.3|44001.8|43981.8|44001.8|43981.8|43994.3|43974.3|1
1738732520000|2025-02-05 05:15:20|43999.3|43979.3|44001.2|43981.2|44001.8|43981.8|43999.3|43979.3|0
1738732530000|2025-02-05 05:15:30|43998.2|43978.2|44001.2|43981.2|44001.2|43981.2|43998.2|43978.2|0
1738732540000|2025-02-05 05:15:40|44003.2|43983.2|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|0
1738732550000|2025-02-05 05:15:50|44001.8|43981.8|44003.7|43983.7|44003.7|43983.7|44001.2|43981.2|0
1738732560000|2025-02-05 05:16:00|44003.2|43983.2|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|0
1738732570000|2025-02-05 05:16:10|44003.7|43983.7|44004.3|43984.3|44004.3|43984.3|44001.2|43981.2|0
1738732590000|2025-02-05 05:16:30|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|44001.2|43981.2|0
1738732610000|2025-02-05 05:16:50|43999.3|43979.3|43998.7|43978.7|44001.2|43981.2|43998.7|43978.7|1
1738732620000|2025-02-05 05:17:00|43997.3|43977.3|44001.2|43981.2|44001.2|43981.2|43997.3|43977.3|0
1738732630000|2025-02-05 05:17:10|43997.3|43977.3|44001.2|43981.2|44001.2|43981.2|43996.2|43976.2|0
1738732640000|2025-02-05 05:17:20|43998.7|43978.7|43999.3|43979.3|44001.2|43981.2|43996.2|43976.2|0
1738732650000|2025-02-05 05:17:30|44001.2|43981.2|43996.2|43976.2|44001.2|43981.2|43996.2|43976.2|1
1738732660000|2025-02-05 05:17:40|43993.7|43973.7|43988.7|43968.7|43993.7|43973.7|43988.7|43968.7|2
1738732680000|2025-02-05 05:18:00|43988.2|43968.2|43981.2|43961.2|43988.7|43968.7|43981.2|43961.2|0
1738732690000|2025-02-05 05:18:10|43980.7|43960.7|43978.7|43958.7|43980.7|43960.7|43978.7|43958.7|0
1738732700000|2025-02-05 05:18:20|43979.3|43959.3|43978.7|43958.7|43981.2|43961.2|43978.7|43958.7|0
1738732710000|2025-02-05 05:18:30|43979.3|43959.3|43978.7|43958.7|43981.2|43961.2|43978.7|43958.7|0
1738732720000|2025-02-05 05:18:40|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|43981.2|43961.2|0
1738732730000|2025-02-05 05:18:50|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|43976.2|43956.2|1
1738732740000|2025-02-05 05:19:00|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|43973.7|43953.7|0
1738732770000|2025-02-05 05:19:30|43973.8|43953.8|43971.3|43951.3|43976.3|43956.3|43971.3|43951.3|2
1738732780000|2025-02-05 05:19:40|||||||||1
1738732790000|2025-02-05 05:19:50|43973.8|43953.8|43976.8|43956.8|43976.8|43956.8|43973.8|43953.8|5
1738732800000|2025-02-05 05:20:00|43977.4|43957.4|43976.8|43956.8|43977.4|43957.4|43976.8|43956.8|0
1738732810000|2025-02-05 05:20:10|43977.4|43957.4|43981.8|43961.8|43981.8|43961.8|43977.4|43957.4|1
1738732840000|2025-02-05 05:20:40|43982.9|43962.9|43988.8|43968.8|43988.8|43968.8|43982.9|43962.9|0
1738732860000|2025-02-05 05:21:00|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|43993.8|43973.8|2
1738732870000|2025-02-05 05:21:10|||||||||1
1738732880000|2025-02-05 05:21:20|||||||||2
1738732920000|2025-02-05 05:22:00|43994.3|43974.3|43998.8|43978.8|43998.8|43978.8|43994.3|43974.3|1
1738732940000|2025-02-05 05:22:20|||||||||2
1738732950000|2025-02-05 05:22:30|44001.3|43981.3|43998.8|43978.8|44001.3|43981.3|43998.8|43978.8|2
1738732970000|2025-02-05 05:22:50|44001.3|43981.3|44001.3|43981.3|44001.8|43981.8|44001.3|43981.3|2
1738732980000|2025-02-05 05:23:00|43999.3|43979.3|43998.2|43978.2|43999.3|43979.3|43998.2|43978.2|0
1738732990000|2025-02-05 05:23:10|43996.3|43976.3|43996.3|43976.3|43996.3|43976.3|43991.3|43971.3|0
1738733010000|2025-02-05 05:23:30|43993.8|43973.8|43993.8|43973.8|43996.3|43976.3|43993.8|43973.8|0
1738733020000|2025-02-05 05:23:40|43991.3|43971.3|43993.8|43973.8|43993.8|43973.8|43991.3|43971.3|0
1738733030000|2025-02-05 05:23:50|43996.3|43976.3|43996.3|43976.3|43998.8|43978.8|43996.3|43976.3|4
1738733040000|2025-02-05 05:24:00|43997.4|43977.4|44003.8|43983.8|44003.8|43983.8|43997.4|43977.4|0
1738733050000|2025-02-05 05:24:10|44001.3|43981.3|44001.3|43981.3|44003.8|43983.8|44001.3|43981.3|1
1738733060000|2025-02-05 05:24:20|44000.7|43980.7|43998.8|43978.8|44001.3|43981.3|43998.8|43978.8|0
1738733070000|2025-02-05 05:24:30|43996.3|43976.3|43993.8|43973.8|43996.3|43976.3|43993.8|43973.8|0
1738733080000|2025-02-05 05:24:40|43991.3|43971.3|43993.2|43973.2|43993.8|43973.8|43991.3|43971.3|0
1738733090000|2025-02-05 05:24:50|43991.3|43971.3|43991.3|43971.3|43995.2|43975.2|43991.3|43971.3|1
1738733110000|2025-02-05 05:25:10|43990.7|43970.7|43991.3|43971.3|43991.3|43971.3|43986.3|43966.3|0
1738733120000|2025-02-05 05:25:20|43988.2|43968.2|43986.3|43966.3|43991.3|43971.3|43986.3|43966.3|0
1738733140000|2025-02-05 05:25:40|43985.2|43965.2|43981.3|43961.3|43985.2|43965.2|43981.3|43961.3|2
1738733150000|2025-02-05 05:25:50|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|43972.4|43952.4|7
1738733160000|2025-02-05 05:26:00|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|43976.3|43956.3|3
1738733170000|2025-02-05 05:26:10|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|43971.3|43951.3|5
1738733180000|2025-02-05 05:26:20|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|5
1738733190000|2025-02-05 05:26:30|43966.3|43946.3|43965.2|43945.2|43966.3|43946.3|43965.2|43945.2|1
1738733210000|2025-02-05 05:26:50|43964.1|43944.1|43960.2|43940.2|43965.2|43945.2|43960.2|43940.2|0
1738733230000|2025-02-05 05:27:10|43960.7|43940.7|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|0
1738733250000|2025-02-05 05:27:30|43960.7|43940.7|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|2
1738733270000|2025-02-05 05:27:50|||||||||1
1738733280000|2025-02-05 05:28:00|43962.7|43942.7|43960.2|43940.2|43962.7|43942.7|43960.2|43940.2|0
1738733290000|2025-02-05 05:28:10|43957.7|43937.7|43957.7|43937.7|43960.2|43940.2|43957.7|43937.7|1
1738733310000|2025-02-05 05:28:30|43959.1|43939.1|43955.2|43935.2|43960.2|43940.2|43955.2|43935.2|10
1738733320000|2025-02-05 05:28:40|43959.6|43939.6|43955.2|43935.2|43960.2|43940.2|43955.2|43935.2|0
1738733330000|2025-02-05 05:28:50|43960.2|43940.2|43965.2|43945.2|43965.2|43945.2|43960.2|43940.2|1
1738733340000|2025-02-05 05:29:00|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|0
1738733360000|2025-02-05 05:29:20|43971.6|43951.6|43972.1|43952.1|43972.1|43952.1|43971.6|43951.6|1
1738733390000|2025-02-05 05:29:50|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|3
1738733400000|2025-02-05 05:30:00|43972.1|43952.1|43970.2|43950.2|43974.6|43954.6|43962.7|43942.7|11
1738733410000|2025-02-05 05:30:10|43970.7|43950.7|43973.2|43953.2|43973.2|43953.2|43970.2|43950.2|1
1738733420000|2025-02-05 05:30:20|43975.2|43955.2|43970.2|43950.2|43975.2|43955.2|43970.2|43950.2|1
1738733430000|2025-02-05 05:30:30|43969.6|43949.6|43958.8|43938.8|43969.6|43949.6|43956.3|43936.3|12
1738733440000|2025-02-05 05:30:40|43961.3|43941.3|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|0
1738733460000|2025-02-05 05:31:00|43966.3|43946.3|43966.8|43946.8|43971.3|43951.3|43966.3|43946.3|0
1738733470000|2025-02-05 05:31:10|43968.2|43948.2|43961.3|43941.3|43971.3|43951.3|43961.3|43941.3|0
1738733480000|2025-02-05 05:31:20|43958.8|43938.8|43956.3|43936.3|43961.3|43941.3|43956.3|43936.3|0
1738733500000|2025-02-05 05:31:40|||||||||1
1738733510000|2025-02-05 05:31:50|43953.8|43933.8|43956.3|43936.3|43956.3|43936.3|43951.8|43931.8|0
1738733520000|2025-02-05 05:32:00|||||||||2
1738733530000|2025-02-05 05:32:10|43958.2|43938.2|43956.3|43936.3|43960.7|43940.7|43955.7|43935.7|0
1738733540000|2025-02-05 05:32:20|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43953.8|43933.8|3
1738733560000|2025-02-05 05:32:40|43958.2|43938.2|43946.8|43926.8|43958.2|43938.2|43946.3|43926.3|8
1738733570000|2025-02-05 05:32:50|43946.3|43926.3|43951.3|43931.3|43951.3|43931.3|43946.3|43926.3|2
1738733580000|2025-02-05 05:33:00|43953.8|43933.8|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|1
1738733590000|2025-02-05 05:33:10|43948.8|43928.8|43953.8|43933.8|43953.8|43933.8|43948.8|43928.8|0
1738733600000|2025-02-05 05:33:20|43958.8|43938.8|43961.3|43941.3|43961.8|43941.8|43958.8|43938.8|15
1738733610000|2025-02-05 05:33:30|43959.3|43939.3|43962.4|43942.4|43962.4|43942.4|43959.3|43939.3|0
1738733620000|2025-02-05 05:33:40|43961.3|43941.3|43959.9|43939.9|43962.4|43942.4|43957.4|43937.4|0
1738733630000|2025-02-05 05:33:50|43962.4|43942.4|43957.4|43937.4|43962.4|43942.4|43957.4|43937.4|0
1738733640000|2025-02-05 05:34:00|||||||||1
1738733650000|2025-02-05 05:34:10|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|43954.9|43934.9|1
1738733660000|2025-02-05 05:34:20|43957.4|43937.4|43952.4|43932.4|43957.4|43937.4|43949.9|43929.9|0
1738733670000|2025-02-05 05:34:30|43949.9|43929.9|43952.4|43932.4|43952.4|43932.4|43949.3|43929.3|0
1738733700000|2025-02-05 05:35:00|43957.4|43937.4|43962.4|43942.4|43962.4|43942.4|43953.5|43933.5|3
1738733710000|2025-02-05 05:35:10|43962.9|43942.9|43962.9|43942.9|43967.4|43947.4|43962.4|43942.4|2
1738733720000|2025-02-05 05:35:20|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|0
1738733730000|2025-02-05 05:35:30|43964.9|43944.9|43962.4|43942.4|43964.9|43944.9|43962.4|43942.4|0
1738733740000|2025-02-05 05:35:40|43961.8|43941.8|43957.4|43937.4|43962.4|43942.4|43957.4|43937.4|0
1738733750000|2025-02-05 05:35:50|43959.9|43939.9|43962.4|43942.4|43962.4|43942.4|43959.9|43939.9|3
1738733760000|2025-02-05 05:36:00|43962.9|43942.9|43959.9|43939.9|43964.9|43944.9|43959.9|43939.9|3
1738733770000|2025-02-05 05:36:10|43959.4|43939.4|43954.9|43934.9|43959.4|43939.4|43952.4|43932.4|1
1738733780000|2025-02-05 05:36:20|43952.4|43932.4|43949.4|43929.4|43954.9|43934.9|43949.4|43929.4|3
1738733790000|2025-02-05 05:36:30|43952.4|43932.4|43947.4|43927.4|43952.4|43932.4|43947.4|43927.4|0
1738733800000|2025-02-05 05:36:40|43947.9|43927.9|43950.4|43930.4|43950.4|43930.4|43947.9|43927.9|1
1738733810000|2025-02-05 05:36:50|43949.9|43929.9|43950.5|43930.5|43950.5|43930.5|43947.4|43927.4|0
1738733820000|2025-02-05 05:37:00|43949.9|43929.9|43948|43928|43950.5|43930.5|43948|43928|0
1738733830000|2025-02-05 05:37:10|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|1
1738733840000|2025-02-05 05:37:20|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|4
1738733850000|2025-02-05 05:37:30|43948|43928|43947.4|43927.4|43948|43928|43947.4|43927.4|2
1738733870000|2025-02-05 05:37:50|||||||||2
1738733880000|2025-02-05 05:38:00|43944.9|43924.9|43945.5|43925.5|43947.4|43927.4|43944.9|43924.9|0
1738733910000|2025-02-05 05:38:30|43944.9|43924.9|43941.9|43921.9|43944.9|43924.9|43941.9|43921.9|6
1738733920000|2025-02-05 05:38:40|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|2
1738733930000|2025-02-05 05:38:50|43940.8|43920.8|43941.3|43921.3|43941.3|43921.3|43940.8|43920.8|0
1738733940000|2025-02-05 05:39:00|43940.8|43920.8|43941.9|43921.9|43941.9|43921.9|43940.8|43920.8|0
1738733950000|2025-02-05 05:39:10|43942.4|43922.4|43941.3|43921.3|43942.4|43922.4|43941.3|43921.3|0
1738733960000|2025-02-05 05:39:20|43941.9|43921.9|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|0
1738733970000|2025-02-05 05:39:30|43937.4|43917.4|43939.9|43919.9|43940.5|43920.5|43937.4|43917.4|0
1738733980000|2025-02-05 05:39:40|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|1
1738733990000|2025-02-05 05:39:50|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43938|43918|1
1738734000000|2025-02-05 05:40:00|43940.5|43920.5|43939.9|43919.9|43940.5|43920.5|43937.4|43917.4|0
1738734010000|2025-02-05 05:40:10|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|1
1738734020000|2025-02-05 05:40:20|43939.9|43919.9|43940.5|43920.5|43940.5|43920.5|43938|43918|0
1738734030000|2025-02-05 05:40:30|43939.9|43919.9|43937.4|43917.4|43940.5|43920.5|43937.4|43917.4|0
1738734040000|2025-02-05 05:40:40|43935.5|43915.5|43934.9|43914.9|43935.5|43915.5|43934.9|43914.9|2
1738734050000|2025-02-05 05:40:50|43935.5|43915.5|43938.5|43918.5|43938.5|43918.5|43935.5|43915.5|1
1738734060000|2025-02-05 05:41:00|43938|43918|43937.4|43917.4|43940.5|43920.5|43935.5|43915.5|0
1738734070000|2025-02-05 05:41:10|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|0
1738734080000|2025-02-05 05:41:20|43939.9|43919.9|43940.5|43920.5|43940.5|43920.5|43937.4|43917.4|0
1738734100000|2025-02-05 05:41:40|43941|43921|43948.5|43928.5|43948.5|43928.5|43941|43921|3
1738734110000|2025-02-05 05:41:50|43948|43928|43948|43928|43948.5|43928.5|43948|43928|1
1738734120000|2025-02-05 05:42:00|43948.5|43928.5|43945.5|43925.5|43951|43931|43945.5|43925.5|2
1738734130000|2025-02-05 05:42:10|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43941.9|43921.9|0
1738734150000|2025-02-05 05:42:30|||||||||2
1738734160000|2025-02-05 05:42:40|43944.9|43924.9|43945.5|43925.5|43947.4|43927.4|43944.9|43924.9|2
1738734170000|2025-02-05 05:42:50|43947.4|43927.4|43944.9|43924.9|43947.4|43927.4|43944.9|43924.9|0
1738734180000|2025-02-05 05:43:00|43945.5|43925.5|43949.9|43929.9|43949.9|43929.9|43945.5|43925.5|1
1738734190000|2025-02-05 05:43:10|43947.4|43927.4|43945.5|43925.5|43949.9|43929.9|43944.9|43924.9|0
1738734200000|2025-02-05 05:43:20|43944.9|43924.9|43944.9|43924.9|43945.5|43925.5|43944.9|43924.9|0
1738734210000|2025-02-05 05:43:30|43945.5|43925.5|43945.5|43925.5|43948|43928|43945.5|43925.5|0
1738734220000|2025-02-05 05:43:40|43944.9|43924.9|43945.5|43925.5|43948|43928|43944.9|43924.9|0
1738734230000|2025-02-05 05:43:50|43944.9|43924.9|43944.9|43924.9|43945.5|43925.5|43944.9|43924.9|0
1738734240000|2025-02-05 05:44:00|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|1
1738734250000|2025-02-05 05:44:10|43942.4|43922.4|43941.9|43921.9|43944.9|43924.9|43941.9|43921.9|2
1738734260000|2025-02-05 05:44:20|||||||||1
1738734270000|2025-02-05 05:44:30|43942.4|43922.4|43939.4|43919.4|43942.4|43922.4|43939.4|43919.4|0
1738734280000|2025-02-05 05:44:40|43937.4|43917.4|43939.9|43919.9|43939.9|43919.9|43937.4|43917.4|2
1738734290000|2025-02-05 05:44:50|43940.5|43920.5|43939.9|43919.9|43942.4|43922.4|43939.9|43919.9|2
1738734300000|2025-02-05 05:45:00|43938|43918|43943|43923|43943|43923|43938|43918|0
1738734310000|2025-02-05 05:45:10|43944.9|43924.9|43948.5|43928.5|43948.5|43928.5|43944.9|43924.9|2
1738734320000|2025-02-05 05:45:20|43950.5|43930.5|43957.4|43937.4|43957.4|43937.4|43950.5|43930.5|1
1738734330000|2025-02-05 05:45:30|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|1
1738734340000|2025-02-05 05:45:40|43959.4|43939.4|43962.4|43942.4|43962.4|43942.4|43957.4|43937.4|1
1738734360000|2025-02-05 05:46:00|43960.5|43940.5|43962.4|43942.4|43964.9|43944.9|43960.5|43940.5|8
1738734370000|2025-02-05 05:46:10|43961.9|43941.9|43967.4|43947.4|43967.4|43947.4|43959.9|43939.9|6
1738734380000|2025-02-05 05:46:20|43965.5|43945.5|43967.4|43947.4|43967.4|43947.4|43964.9|43944.9|0
1738734410000|2025-02-05 05:46:50|43969.4|43949.4|43977.4|43957.4|43977.4|43957.4|43969.4|43949.4|2
1738734420000|2025-02-05 05:47:00|43978|43958|43982.4|43962.4|43982.4|43962.4|43978|43958|1
1738734430000|2025-02-05 05:47:10|43980.5|43960.5|43982.4|43962.4|43982.4|43962.4|43979.4|43959.4|2
1738734440000|2025-02-05 05:47:20|43984.9|43964.9|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|4
1738734450000|2025-02-05 05:47:30|43984.9|43964.9|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|1
1738734460000|2025-02-05 05:47:40|43984.9|43964.9|43987.4|43967.4|43987.4|43967.4|43984.9|43964.9|0
1738734470000|2025-02-05 05:47:50|43985.5|43965.5|43987.4|43967.4|43987.4|43967.4|43982.4|43962.4|1
1738734480000|2025-02-05 05:48:00|43989.9|43969.9|43994.9|43974.9|43994.9|43974.9|43989.9|43969.9|5
1738734490000|2025-02-05 05:48:10|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|43992.4|43972.4|1
1738734500000|2025-02-05 05:48:20|43994.9|43974.9|44002.4|43982.4|44002.4|43982.4|43994.9|43974.9|3
1738734510000|2025-02-05 05:48:30|44003|43983|44009.9|43989.9|44012.4|43992.4|44003|43983|6
1738734520000|2025-02-05 05:48:40|44007.4|43987.4|44004.9|43984.9|44007.4|43987.4|44004.9|43984.9|0
1738734530000|2025-02-05 05:48:50|44005.5|43985.5|44002.4|43982.4|44007.4|43987.4|44002.4|43982.4|0
1738734540000|2025-02-05 05:49:00|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|0
1738734550000|2025-02-05 05:49:10|44006.3|43986.3|44007.4|43987.4|44007.4|43987.4|44006.3|43986.3|3
1738734560000|2025-02-05 05:49:20|44003|43983|44003|43983|44003|43983|44000.5|43980.5|2
1738734570000|2025-02-05 05:49:30|44002.4|43982.4|43997.4|43977.4|44002.4|43982.4|43997.4|43977.4|2
1738734580000|2025-02-05 05:49:40|43996.9|43976.9|43992.4|43972.4|43996.9|43976.9|43992.4|43972.4|0
1738734590000|2025-02-05 05:49:50|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|43994.9|43974.9|1
1738734600000|2025-02-05 05:50:00|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|43997.4|43977.4|0
1738734610000|2025-02-05 05:50:10|43994.9|43974.9|44007.4|43987.4|44007.4|43987.4|43994.9|43974.9|4
1738734630000|2025-02-05 05:50:30|44002.4|43982.4|44002.4|43982.4|44002.4|43982.4|44002.4|43982.4|0
1738734640000|2025-02-05 05:50:40|44003|43983|44007.4|43987.4|44007.4|43987.4|44002.4|43982.4|1
1738734650000|2025-02-05 05:50:50|44004.9|43984.9|44007.4|43987.4|44007.4|43987.4|44002.4|43982.4|0
1738734660000|2025-02-05 05:51:00|44006.9|43986.9|44007.4|43987.4|44007.4|43987.4|44002.4|43982.4|0
1738734670000|2025-02-05 05:51:10|44004.9|43984.9|43997.4|43977.4|44005.5|43985.5|43997.4|43977.4|1
1738734680000|2025-02-05 05:51:20|44002.4|43982.4|43994.9|43974.9|44002.4|43982.4|43994.9|43974.9|5
1738734700000|2025-02-05 05:51:40|43994.4|43974.4|43982.4|43962.4|43994.4|43974.4|43982.4|43962.4|0
1738734710000|2025-02-05 05:51:50|43983.5|43963.5|43987.4|43967.4|43987.4|43967.4|43983.5|43963.5|0
1738734720000|2025-02-05 05:52:00|43984.4|43964.4|43984.4|43964.4|43984.4|43964.4|43982.4|43962.4|1
1738734730000|2025-02-05 05:52:10|43987.4|43967.4|43987.4|43967.4|43992.4|43972.4|43987.4|43967.4|6
1738734740000|2025-02-05 05:52:20|43991.3|43971.3|43986.4|43966.4|43992.4|43972.4|43986.4|43966.4|3
1738734750000|2025-02-05 05:52:30|43985.3|43965.3|43981.4|43961.4|43985.3|43965.3|43981.4|43961.4|2
1738734760000|2025-02-05 05:52:40|43983.9|43963.9|43986.4|43966.4|43986.4|43966.4|43983.9|43963.9|1
1738734770000|2025-02-05 05:52:50|43986.9|43966.9|43988.9|43968.9|43988.9|43968.9|43986.9|43966.9|0
1738734780000|2025-02-05 05:53:00|43988.3|43968.3|43981.4|43961.4|43988.3|43968.3|43981.4|43961.4|6
1738734790000|2025-02-05 05:53:10|43986.4|43966.4|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|0
1738734800000|2025-02-05 05:53:20|43981.9|43961.9|43981.4|43961.4|43981.9|43961.9|43981.4|43961.4|0
1738734810000|2025-02-05 05:53:30|43980.8|43960.8|43981.4|43961.4|43981.4|43961.4|43980.8|43960.8|0
1738734820000|2025-02-05 05:53:40|43978.9|43958.9|43986.4|43966.4|43986.4|43966.4|43978.9|43958.9|2
1738734830000|2025-02-05 05:53:50|43988.9|43968.9|43991.4|43971.4|43991.4|43971.4|43986.9|43966.9|0
1738734840000|2025-02-05 05:54:00|43993.3|43973.3|43991.4|43971.4|43993.3|43973.3|43991.4|43971.4|0
1738734850000|2025-02-05 05:54:10|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|43993.9|43973.9|0
1738734860000|2025-02-05 05:54:20|43991.4|43971.4|43988.9|43968.9|43991.4|43971.4|43988.9|43968.9|1
1738734880000|2025-02-05 05:54:40|||||||||1
1738734890000|2025-02-05 05:54:50|43986.4|43966.4|43986.4|43966.4|43986.9|43966.9|43986.4|43966.4|0
1738734900000|2025-02-05 05:55:00|43986.9|43966.9|43988.9|43968.9|43988.9|43968.9|43986.9|43966.9|0
1738734910000|2025-02-05 05:55:10|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|43989.4|43969.4|1
1738734920000|2025-02-05 05:55:20|43991.4|43971.4|43995.3|43975.3|43995.3|43975.3|43991.4|43971.4|1
1738734930000|2025-02-05 05:55:30|43993.3|43973.3|43991.4|43971.4|43993.3|43973.3|43991.4|43971.4|0
1738734940000|2025-02-05 05:55:40|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|0
1738734950000|2025-02-05 05:55:50|43989.4|43969.4|43986.4|43966.4|43991.4|43971.4|43986.4|43966.4|0
1738734960000|2025-02-05 05:56:00|43988.3|43968.3|43986.4|43966.4|43991.4|43971.4|43986.4|43966.4|0
1738734970000|2025-02-05 05:56:10|43987.5|43967.5|43991.4|43971.4|43991.4|43971.4|43986.4|43966.4|0
1738734980000|2025-02-05 05:56:20|43988.9|43968.9|43986.4|43966.4|43988.9|43968.9|43986.4|43966.4|0
1738734990000|2025-02-05 05:56:30|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|0
1738735000000|2025-02-05 05:56:40|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43988.3|43968.3|2
1738735010000|2025-02-05 05:56:50|43989.4|43969.4|43991.4|43971.4|43991.4|43971.4|43986.4|43966.4|0
1738735020000|2025-02-05 05:57:00|43991.9|43971.9|43991.4|43971.4|43993.9|43973.9|43991.4|43971.4|1
1738735030000|2025-02-05 05:57:10|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|43988.9|43968.9|0
1738735040000|2025-02-05 05:57:20|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|43991.4|43971.4|0
1738735050000|2025-02-05 05:57:30|43988.9|43968.9|43986.4|43966.4|43988.9|43968.9|43986.4|43966.4|1
1738735070000|2025-02-05 05:57:50|43985.8|43965.8|43986.4|43966.4|43986.4|43966.4|43983.3|43963.3|1
1738735080000|2025-02-05 05:58:00|43985.8|43965.8|43981.4|43961.4|43986.4|43966.4|43981.4|43961.4|1
1738735090000|2025-02-05 05:58:10|||||||||4
1738735100000|2025-02-05 05:58:20|||||||||12
1738735110000|2025-02-05 05:58:30|43980.8|43960.8|43978.9|43958.9|43980.8|43960.8|43978.9|43958.9|0
1738735120000|2025-02-05 05:58:40|43979.4|43959.4|43981.9|43961.9|43983.9|43963.9|43979.4|43959.4|7
1738735130000|2025-02-05 05:58:50|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|5
1738735140000|2025-02-05 05:59:00|43980|43960|43982.5|43962.5|43982.5|43962.5|43980|43960|0
1738735150000|2025-02-05 05:59:10|43981.9|43961.9|43980.5|43960.5|43982.5|43962.5|43977.5|43957.5|1
1738735160000|2025-02-05 05:59:20|43982.5|43962.5|43981.9|43961.9|43985|43965|43980|43960|4
1738735170000|2025-02-05 05:59:30|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43978.9|43958.9|0
1738735180000|2025-02-05 05:59:40|43978.9|43958.9|43979.4|43959.4|43981.9|43961.9|43978.9|43958.9|3
1738735190000|2025-02-05 05:59:50|43978.9|43958.9|43976.9|43956.9|43979.4|43959.4|43976.9|43956.9|1
1738735200000|2025-02-05 06:00:00|43979.4|43959.4|43976.9|43956.9|43979.4|43959.4|43976.9|43956.9|15
1738735210000|2025-02-05 06:00:10|||||||||4
1738735220000|2025-02-05 06:00:20|43975|43955|43975|43955|43975|43955|43975|43955|7
1738735230000|2025-02-05 06:00:30|43968.9|43948.9|43964.4|43944.4|43968.9|43948.9|43964.4|43944.4|6
1738735240000|2025-02-05 06:00:40|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|43961.9|43941.9|1
1738735250000|2025-02-05 06:00:50|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1738735260000|2025-02-05 06:01:00|43958.9|43938.9|43954.4|43934.4|43959.4|43939.4|43951.9|43931.9|7
1738735270000|2025-02-05 06:01:10|43959.4|43939.4|43964.4|43944.4|43965|43945|43959.4|43939.4|1
1738735280000|2025-02-05 06:01:20|43962.5|43942.5|43961.9|43941.9|43964.4|43944.4|43961.9|43941.9|4
1738735290000|2025-02-05 06:01:30|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|4
1738735300000|2025-02-05 06:01:40|43958.9|43938.9|43954.4|43934.4|43959.4|43939.4|43954.4|43934.4|5
1738735310000|2025-02-05 06:01:50|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|3
1738735320000|2025-02-05 06:02:00|43949.4|43929.4|43951.9|43931.9|43951.9|43931.9|43946.9|43926.9|1
1738735330000|2025-02-05 06:02:10|43949.4|43929.4|43951.9|43931.9|43951.9|43931.9|43949.4|43929.4|8
1738735340000|2025-02-05 06:02:20|43949.4|43929.4|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|4
1738735350000|2025-02-05 06:02:30|43945|43925|43941.9|43921.9|43945|43925|43941.9|43921.9|2
1738735360000|2025-02-05 06:02:40|43941.4|43921.4|43938.9|43918.9|43941.9|43921.9|43938.9|43918.9|4
1738735370000|2025-02-05 06:02:50|43941.4|43921.4|43941.4|43921.4|43941.4|43921.4|43938.9|43918.9|0
1738735380000|2025-02-05 06:03:00|43941.9|43921.9|43946.9|43926.9|43946.9|43926.9|43941.9|43921.9|7
1738735390000|2025-02-05 06:03:10|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43941.9|43921.9|1
1738735400000|2025-02-05 06:03:20|43941.4|43921.4|43936.9|43916.9|43941.4|43921.4|43936.9|43916.9|0
1738735410000|2025-02-05 06:03:30|43938.9|43918.9|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|1
1738735420000|2025-02-05 06:03:40|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1738735430000|2025-02-05 06:03:50|43937.5|43917.5|43939.4|43919.4|43939.4|43919.4|43937.5|43917.5|0
1738735440000|2025-02-05 06:04:00|43936.9|43916.9|43934.4|43914.4|43936.9|43916.9|43934.4|43914.4|2
1738735450000|2025-02-05 06:04:10|43928.3|43908.3|43924.4|43904.4|43928.3|43908.3|43924.4|43904.4|5
1738735460000|2025-02-05 06:04:20|43925|43905|43931.9|43911.9|43931.9|43911.9|43924.4|43904.4|2
1738735470000|2025-02-05 06:04:30|43934.4|43914.4|43932.5|43912.5|43935|43915|43932.5|43912.5|0
1738735480000|2025-02-05 06:04:40|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|0
1738735490000|2025-02-05 06:04:50|43928.9|43908.9|43919.4|43899.4|43928.9|43908.9|43919.4|43899.4|4
1738735500000|2025-02-05 06:05:00|43924.4|43904.4|43926.9|43906.9|43929.4|43909.4|43924.4|43904.4|0
1738735510000|2025-02-05 06:05:10|43929.4|43909.4|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|2
1738735520000|2025-02-05 06:05:20|43928.9|43908.9|43929.4|43909.4|43929.4|43909.4|43926.9|43906.9|2
1738735530000|2025-02-05 06:05:30|||||||||1
1738735540000|2025-02-05 06:05:40|43931.9|43911.9|43934.4|43914.4|43934.4|43914.4|43929.4|43909.4|0
1738735550000|2025-02-05 06:05:50|43935|43915|43934.4|43914.4|43936.9|43916.9|43934.4|43914.4|0
1738735560000|2025-02-05 06:06:00|43933.9|43913.9|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|0
1738735570000|2025-02-05 06:06:10|43931.9|43911.9|43934.4|43914.4|43934.4|43914.4|43929.4|43909.4|2
1738735580000|2025-02-05 06:06:20|43935.5|43915.5|43944.4|43924.4|43944.4|43924.4|43935.5|43915.5|4
1738735590000|2025-02-05 06:06:30|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|0
1738735600000|2025-02-05 06:06:40|43944.4|43924.4|43956.9|43936.9|43956.9|43936.9|43944.4|43924.4|0
1738735610000|2025-02-05 06:06:50|43951.4|43931.4|43946.9|43926.9|43951.4|43931.4|43946.9|43926.9|3
1738735620000|2025-02-05 06:07:00|43949.4|43929.4|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|2
1738735630000|2025-02-05 06:07:10|43945|43925|43945|43925|43945|43925|43945|43925|10
1738735640000|2025-02-05 06:07:20|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43944.4|43924.4|2
1738735650000|2025-02-05 06:07:30|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|2
1738735660000|2025-02-05 06:07:40|43954.4|43934.4|43956.9|43936.9|43956.9|43936.9|43954.4|43934.4|0
1738735670000|2025-02-05 06:07:50|43957.5|43937.5|43959.4|43939.4|43959.4|43939.4|43957.5|43937.5|0
1738735680000|2025-02-05 06:08:00|43956.9|43936.9|43961.4|43941.4|43961.4|43941.4|43956.9|43936.9|2
1738735700000|2025-02-05 06:08:20|43956.9|43936.9|43951.4|43931.4|43956.9|43936.9|43951.4|43931.4|2
1738735710000|2025-02-05 06:08:30|43953.9|43933.9|43969.4|43949.4|43969.4|43949.4|43953.9|43933.9|2
1738735720000|2025-02-05 06:08:40|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|43974.4|43954.4|2
1738735730000|2025-02-05 06:08:50|43971.9|43951.9|43969.4|43949.4|43974.4|43954.4|43969.4|43949.4|0
1738735740000|2025-02-05 06:09:00|43973.9|43953.9|43974.4|43954.4|43974.4|43954.4|43973.9|43953.9|0
1738735750000|2025-02-05 06:09:10|43978.9|43958.9|43971.9|43951.9|43979.4|43959.4|43971.9|43951.9|0
1738735760000|2025-02-05 06:09:20|43972|43952|43972|43952|43972|43952|43972|43952|0
1738735770000|2025-02-05 06:09:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|1
1738735780000|2025-02-05 06:09:40|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|0
1738735790000|2025-02-05 06:09:50|43978.9|43958.9|43974.5|43954.5|43979.5|43959.5|43972|43952|2
1738735800000|2025-02-05 06:10:00|43977|43957|43974.5|43954.5|43979.5|43959.5|43972.5|43952.5|1
1738735810000|2025-02-05 06:10:10|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|0
1738735820000|2025-02-05 06:10:20|43972|43952|43974.5|43954.5|43974.5|43954.5|43971.4|43951.4|3
1738735840000|2025-02-05 06:10:40|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|0
1738735850000|2025-02-05 06:10:50|43973.4|43953.4|43974.5|43954.5|43974.5|43954.5|43973.4|43953.4|0
1738735860000|2025-02-05 06:11:00|43977.5|43957.5|43977|43957|43978.6|43958.6|43977|43957|1
1738735870000|2025-02-05 06:11:10|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|2
1738735880000|2025-02-05 06:11:20|43976.4|43956.4|43972|43952|43976.4|43956.4|43970.6|43950.6|1
1738735890000|2025-02-05 06:11:30|43969.5|43949.5|43966.4|43946.4|43969.5|43949.5|43966.4|43946.4|1
1738735900000|2025-02-05 06:11:40|43967.5|43947.5|43969.5|43949.5|43974.5|43954.5|43967.5|43947.5|0
1738735910000|2025-02-05 06:11:50|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|0
1738735920000|2025-02-05 06:12:00|43975.6|43955.6|43980|43960|43982.5|43962.5|43975.6|43955.6|0
1738735930000|2025-02-05 06:12:10|43979.5|43959.5|43959.5|43939.5|43979.5|43959.5|43959.5|43939.5|2
1738735940000|2025-02-05 06:12:20|43960|43940|43963.9|43943.9|43964.5|43944.5|43957|43937|1
1738735950000|2025-02-05 06:12:30|43962|43942|43969.5|43949.5|43969.5|43949.5|43962|43942|0
1738735960000|2025-02-05 06:12:40|43967.5|43947.5|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|0
1738735970000|2025-02-05 06:12:50|43968.4|43948.4|43969.5|43949.5|43969.5|43949.5|43968.4|43948.4|0
1738735980000|2025-02-05 06:13:00|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|1
1738735990000|2025-02-05 06:13:10|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|0
1738736000000|2025-02-05 06:13:20|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|1
1738736010000|2025-02-05 06:13:30|43967|43947|43966.4|43946.4|43971.4|43951.4|43966.4|43946.4|3
1738736020000|2025-02-05 06:13:40|43967|43947|43967.5|43947.5|43971.4|43951.4|43967|43947|0
1738736030000|2025-02-05 06:13:50|43968.9|43948.9|43969.5|43949.5|43969.5|43949.5|43966.4|43946.4|0
1738736040000|2025-02-05 06:14:00|43966.4|43946.4|43969.5|43949.5|43971.4|43951.4|43966.4|43946.4|1
1738736050000|2025-02-05 06:14:10|43968.9|43948.9|43971.4|43951.4|43971.4|43951.4|43967|43947|0
1738736060000|2025-02-05 06:14:20|43970|43950|43969.5|43949.5|43972|43952|43969.5|43949.5|0
1738736070000|2025-02-05 06:14:30|43970|43950|43969.5|43949.5|43972|43952|43969.5|43949.5|0
1738736080000|2025-02-05 06:14:40|43968.9|43948.9|43967.5|43947.5|43969.5|43949.5|43967|43947|0
1738736090000|2025-02-05 06:14:50|43969.5|43949.5|43961.4|43941.4|43969.5|43949.5|43960.9|43940.9|3
1738736100000|2025-02-05 06:15:00|43962|43942|43962.5|43942.5|43964.5|43944.5|43962|43942|0
1738736110000|2025-02-05 06:15:10|43965|43945|43974.5|43954.5|43974.5|43954.5|43965|43945|4
1738736120000|2025-02-05 06:15:20|43976.4|43956.4|43977|43957|43977|43957|43976.4|43956.4|2
1738736130000|2025-02-05 06:15:30|43979.5|43959.5|43978.9|43958.9|43982|43962|43978.9|43958.9|3
1738736140000|2025-02-05 06:15:40|43977|43957|43972|43952|43977|43957|43972|43952|2
1738736150000|2025-02-05 06:15:50|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43968.4|43948.4|1
1738736160000|2025-02-05 06:16:00|43974.5|43954.5|43982.5|43962.5|43982.5|43962.5|43974.5|43954.5|0
1738736170000|2025-02-05 06:16:10|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|2
1738736180000|2025-02-05 06:16:20|43987|43967|43987|43967|43989.5|43969.5|43984.5|43964.5|0
1738736190000|2025-02-05 06:16:30|43988.9|43968.9|43989.5|43969.5|43989.5|43969.5|43984.5|43964.5|1
1738736200000|2025-02-05 06:16:40|43990|43970|43994.5|43974.5|43994.5|43974.5|43990|43970|1
1738736220000|2025-02-05 06:17:00|43995|43975|43999.5|43979.5|43999.5|43979.5|43994.5|43974.5|2
1738736230000|2025-02-05 06:17:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|0
1738736240000|2025-02-05 06:17:20|44005|43985|44008.4|43988.4|44009.5|43989.5|44005|43985|1
1738736250000|2025-02-05 06:17:30|44008.9|43988.9|44014.5|43994.5|44014.5|43994.5|44008.9|43988.9|0
1738736260000|2025-02-05 06:17:40|44013.9|43993.9|44007|43987|44013.9|43993.9|44007|43987|2
1738736270000|2025-02-05 06:17:50|44004.5|43984.5|44002|43982|44005.9|43985.9|43998.9|43978.9|0
1738736280000|2025-02-05 06:18:00|44002.5|43982.5|44002|43982|44007.5|43987.5|44002|43982|0
1738736290000|2025-02-05 06:18:10|44001.4|43981.4|43999.5|43979.5|44001.4|43981.4|43997.5|43977.5|0
1738736300000|2025-02-05 06:18:20|43998.9|43978.9|43994.5|43974.5|43999.5|43979.5|43994.5|43974.5|0
1738736310000|2025-02-05 06:18:30|43999.5|43979.5|43994.5|43974.5|43999.5|43979.5|43994.5|43974.5|2
1738736320000|2025-02-05 06:18:40|43997|43977|43999.5|43979.5|43999.5|43979.5|43997|43977|0
1738736330000|2025-02-05 06:18:50|43998.9|43978.9|43994.5|43974.5|43999.5|43979.5|43994.5|43974.5|1
1738736340000|2025-02-05 06:19:00|43993.9|43973.9|43999.5|43979.5|43999.5|43979.5|43992.5|43972.5|1
1738736350000|2025-02-05 06:19:10|||||||||2
1738736360000|2025-02-05 06:19:20|44003.9|43983.9|44004.5|43984.5|44006.4|43986.4|44003.9|43983.9|0
1738736370000|2025-02-05 06:19:30|44007.5|43987.5|44004.5|43984.5|44007.5|43987.5|44004.5|43984.5|0
1738736380000|2025-02-05 06:19:40|44005.6|43985.6|44009.5|43989.5|44009.5|43989.5|44005.6|43985.6|0
1738736390000|2025-02-05 06:19:50|44012|43992|44012|43992|44012|43992|44012|43992|0
1738736400000|2025-02-05 06:20:00|44014.5|43994.5|44014.5|43994.5|44014.5|43994.5|44012|43992|0
1738736410000|2025-02-05 06:20:10|44012|43992|44032.5|44012.5|44032.5|44012.5|44012|43992|21
1738736420000|2025-02-05 06:20:20|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|1
1738736430000|2025-02-05 06:20:30|44033.9|44013.9|44024.5|44004.5|44033.9|44013.9|44024.5|44004.5|0
1738736440000|2025-02-05 06:20:40|44027.5|44007.5|44032|44012|44032|44012|44027.5|44007.5|4
1738736450000|2025-02-05 06:20:50|44029.5|44009.5|44015|43995|44029.5|44009.5|44015|43995|3
1738736460000|2025-02-05 06:21:00|44015.6|43995.6|44012.5|43992.5|44019.5|43999.5|44012.5|43992.5|5
1738736470000|2025-02-05 06:21:10|44012|43992|44002|43982|44012|43992|44002|43982|0
1738736480000|2025-02-05 06:21:20|||||||||1
1738736490000|2025-02-05 06:21:30|44001.4|43981.4|43998.4|43978.4|44001.4|43981.4|43998.4|43978.4|0
1738736500000|2025-02-05 06:21:40|43996.4|43976.4|43993.9|43973.9|43996.4|43976.4|43993.9|43973.9|0
1738736510000|2025-02-05 06:21:50|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|0
1738736520000|2025-02-05 06:22:00|43995|43975|43994.5|43974.5|43999.5|43979.5|43994.5|43974.5|1
1738736530000|2025-02-05 06:22:10|43995|43975|43997|43977|43997|43977|43995|43975|0
1738736540000|2025-02-05 06:22:20|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|0
1738736550000|2025-02-05 06:22:30|43999.5|43979.5|44004.5|43984.5|44004.5|43984.5|43999.5|43979.5|0
1738736560000|2025-02-05 06:22:40|||||||||1
1738736570000|2025-02-05 06:22:50|44005|43985|44007.5|43987.5|44007.5|43987.5|44002.5|43982.5|2
1738736580000|2025-02-05 06:23:00|44009.5|43989.5|44015|43995|44015|43995|44009.5|43989.5|1
1738736590000|2025-02-05 06:23:10|44017|43997|44022.5|44002.5|44022.5|44002.5|44017|43997|3
1738736600000|2025-02-05 06:23:20|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|44023.1|44003.1|0
1738736610000|2025-02-05 06:23:30|44022.5|44002.5|44027|44007|44027|44007|44022.5|44002.5|0
1738736620000|2025-02-05 06:23:40|44026.4|44006.4|44039.5|44019.5|44039.5|44019.5|44026.4|44006.4|0
1738736630000|2025-02-05 06:23:50|44040|44020|44047|44027|44047|44027|44040|44020|1
1738736640000|2025-02-05 06:24:00|44048.1|44028.1|44052.5|44032.5|44055|44035|44047.5|44027.5|12
1738736650000|2025-02-05 06:24:10|44055|44035|44055|44035|44058.1|44038.1|44052.5|44032.5|10
1738736660000|2025-02-05 06:24:20|44053.1|44033.1|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|8
1738736670000|2025-02-05 06:24:30|44050|44030|44047.5|44027.5|44050.6|44030.6|44047.5|44027.5|2
1738736680000|2025-02-05 06:24:40|44045.6|44025.6|44045.6|44025.6|44048.1|44028.1|44045.6|44025.6|0
1738736690000|2025-02-05 06:24:50|44047.5|44027.5|44045.6|44025.6|44047.5|44027.5|44045.6|44025.6|4
1738736700000|2025-02-05 06:25:00|44048.1|44028.1|44047.5|44027.5|44050|44030|44047.5|44027.5|2
1738736710000|2025-02-05 06:25:10|44045|44025|44042.5|44022.5|44045.6|44025.6|44042.5|44022.5|1
1738736720000|2025-02-05 06:25:20|44043.1|44023.1|44042.5|44022.5|44045|44025|44042.5|44022.5|0
1738736730000|2025-02-05 06:25:30|44044.5|44024.5|44042.5|44022.5|44047.5|44027.5|44042.5|44022.5|0
1738736740000|2025-02-05 06:25:40|44047.5|44027.5|44047.5|44027.5|44050|44030|44047.5|44027.5|4
1738736750000|2025-02-05 06:25:50|44045.6|44025.6|44047.5|44027.5|44049.5|44029.5|44045|44025|0
1738736760000|2025-02-05 06:26:00|44050.6|44030.6|44047.5|44027.5|44050.6|44030.6|44047.5|44027.5|3
1738736770000|2025-02-05 06:26:10|44045.6|44025.6|44045.6|44025.6|44050.6|44030.6|44045.6|44025.6|3
1738736780000|2025-02-05 06:26:20|44048.1|44028.1|44045.6|44025.6|44048.6|44028.6|44045.6|44025.6|4
1738736790000|2025-02-05 06:26:30|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44045.6|44025.6|0
1738736800000|2025-02-05 06:26:40|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44045.6|44025.6|1
1738736810000|2025-02-05 06:26:50|44051.1|44031.1|44052.6|44032.6|44053.1|44033.1|44051.1|44031.1|1
1738736820000|2025-02-05 06:27:00|44053.1|44033.1|44047.6|44027.6|44055.1|44035.1|44042.6|44022.6|5
1738736830000|2025-02-05 06:27:10|44050.1|44030.1|44052.6|44032.6|44052.6|44032.6|44048.1|44028.1|1
1738736840000|2025-02-05 06:27:20|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|44050.1|44030.1|0
1738736850000|2025-02-05 06:27:30|44052.6|44032.6|44052.6|44032.6|44052.6|44032.6|44050.1|44030.1|8
1738736860000|2025-02-05 06:27:40|44053.1|44033.1|44053.1|44033.1|44057.6|44037.6|44053.1|44033.1|2
1738736870000|2025-02-05 06:27:50|44055.1|44035.1|44057.6|44037.6|44057.6|44037.6|44055.1|44035.1|2
1738736880000|2025-02-05 06:28:00|44057|44037|44057.6|44037.6|44060.1|44040.1|44055.1|44035.1|3
1738736890000|2025-02-05 06:28:10|44055.6|44035.6|44059.5|44039.5|44060.1|44040.1|44055.1|44035.1|1
1738736900000|2025-02-05 06:28:20|44057.6|44037.6|44060.1|44040.1|44060.1|44040.1|44057.6|44037.6|0
1738736910000|2025-02-05 06:28:30|44059.5|44039.5|44060.1|44040.1|44060.1|44040.1|44057.6|44037.6|2
1738736920000|2025-02-05 06:28:40|44057.6|44037.6|44055.6|44035.6|44060.1|44040.1|44055.1|44035.1|1
1738736930000|2025-02-05 06:28:50|44057.6|44037.6|44067.6|44047.6|44068.1|44048.1|44057.6|44037.6|3
1738736940000|2025-02-05 06:29:00|44068.1|44048.1|44062.6|44042.6|44068.1|44048.1|44062.6|44042.6|14
1738736950000|2025-02-05 06:29:10|44065.1|44045.1|44065.6|44045.6|44065.6|44045.6|44062.6|44042.6|1
1738736960000|2025-02-05 06:29:20|44066.5|44046.5|44067.6|44047.6|44067.6|44047.6|44064.5|44044.5|0
1738736970000|2025-02-05 06:29:30|44067|44047|44063.1|44043.1|44067|44047|44062.6|44042.6|2
1738736980000|2025-02-05 06:29:40|44065.1|44045.1|44071.2|44051.2|44071.2|44051.2|44065.1|44045.1|14
1738736990000|2025-02-05 06:29:50|44071.7|44051.7|44078.1|44058.1|44078.7|44058.7|44071.7|44051.7|20
1738737000000|2025-02-05 06:30:00|44076.2|44056.2|44075.6|44055.6|44076.2|44056.2|44073.1|44053.1|15
1738737010000|2025-02-05 06:30:10|44073.1|44053.1|44070.6|44050.6|44073.1|44053.1|44070.6|44050.6|0
1738737020000|2025-02-05 06:30:20|44070.1|44050.1|44060.6|44040.6|44070.1|44050.1|44058.1|44038.1|4
1738737030000|2025-02-05 06:30:30|44063.1|44043.1|44062|44042|44063.7|44043.7|44060.6|44040.6|2
1738737040000|2025-02-05 06:30:40|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44058.1|44038.1|0
1738737050000|2025-02-05 06:30:50|44062.6|44042.6|44063.7|44043.7|44063.7|44043.7|44061.2|44041.2|2
1738737060000|2025-02-05 06:31:00|44065.6|44045.6|44070.1|44050.1|44070.6|44050.6|44063.1|44043.1|5
1738737070000|2025-02-05 06:31:10|44068.1|44048.1|44067.6|44047.6|44068.1|44048.1|44065.6|44045.6|14
1738737080000|2025-02-05 06:31:20|44065.6|44045.6|44067.6|44047.6|44067.6|44047.6|44062.6|44042.6|0
1738737090000|2025-02-05 06:31:30|44065.6|44045.6|44063.1|44043.1|44068.1|44048.1|44063.1|44043.1|0
1738737100000|2025-02-05 06:31:40|44065.1|44045.1|44063.1|44043.1|44065.6|44045.6|44063.1|44043.1|0
1738737110000|2025-02-05 06:31:50|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|0
1738737120000|2025-02-05 06:32:00|44063.1|44043.1|44058.1|44038.1|44063.1|44043.1|44055.6|44035.6|10
1738737130000|2025-02-05 06:32:10|44060.6|44040.6|44061.2|44041.2|44061.2|44041.2|44058.1|44038.1|0
1738737140000|2025-02-05 06:32:20|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|8
1738737150000|2025-02-05 06:32:30|44056.2|44036.2|44049.8|44029.8|44056.2|44036.2|44049.8|44029.8|2
1738737160000|2025-02-05 06:32:40|44048.7|44028.7|44043.1|44023.1|44048.7|44028.7|44043.1|44023.1|13
1738737170000|2025-02-05 06:32:50|44045.6|44025.6|44050.6|44030.6|44050.6|44030.6|44045.6|44025.6|1
1738737180000|2025-02-05 06:33:00|44048.1|44028.1|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|1
1738737190000|2025-02-05 06:33:10|44048.1|44028.1|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|0
1738737200000|2025-02-05 06:33:20|44048.1|44028.1|44052.6|44032.6|44052.6|44032.6|44048.1|44028.1|0
1738737230000|2025-02-05 06:33:50|44055.1|44035.1|44055.6|44035.6|44055.6|44035.6|44055.1|44035.1|1
1738737240000|2025-02-05 06:34:00|44056.2|44036.2|44056.5|44036.5|44060.6|44040.6|44056.2|44036.2|4
1738737250000|2025-02-05 06:34:10|44054.5|44034.5|44052.6|44032.6|44054.5|44034.5|44052.6|44032.6|0
1738737260000|2025-02-05 06:34:20|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|5
1738737270000|2025-02-05 06:34:30|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|2
1738737300000|2025-02-05 06:35:00|44058.7|44038.7|44056.2|44036.2|44063.1|44043.1|44056.2|44036.2|2
1738737310000|2025-02-05 06:35:10|44053.7|44033.7|44053.7|44033.7|44056.2|44036.2|44053.7|44033.7|0
1738737330000|2025-02-05 06:35:30|44053.1|44033.1|44052.6|44032.6|44053.1|44033.1|44050.6|44030.6|5
1738737340000|2025-02-05 06:35:40|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|0
1738737350000|2025-02-05 06:35:50|44053.7|44033.7|44055.6|44035.6|44055.6|44035.6|44053.1|44033.1|1
1738737380000|2025-02-05 06:36:20|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|0
1738737390000|2025-02-05 06:36:30|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44058.1|44038.1|0
1738737400000|2025-02-05 06:36:40|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|3
1738737410000|2025-02-05 06:36:50|44060.6|44040.6|44057.6|44037.6|44060.6|44040.6|44057.6|44037.6|0
1738737420000|2025-02-05 06:37:00|44057|44037|44057.6|44037.6|44057.6|44037.6|44055.1|44035.1|1
1738737430000|2025-02-05 06:37:10|44055.1|44035.1|44055.6|44035.6|44055.6|44035.6|44055.1|44035.1|0
1738737440000|2025-02-05 06:37:20|44055.1|44035.1|44052.6|44032.6|44055.6|44035.6|44052.6|44032.6|2
1738737450000|2025-02-05 06:37:30|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|2
1738737460000|2025-02-05 06:37:40|44051.2|44031.2|44056.2|44036.2|44056.2|44036.2|44050.6|44030.6|6
1738737480000|2025-02-05 06:38:00|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|0
1738737490000|2025-02-05 06:38:10|44053.7|44033.7|44054.2|44034.2|44056.7|44036.7|44053.7|44033.7|7
1738737500000|2025-02-05 06:38:20|44056.2|44036.2|44050.6|44030.6|44056.2|44036.2|44050.6|44030.6|4
1738737530000|2025-02-05 06:38:50|||||||||2
1738737540000|2025-02-05 06:39:00|44052.6|44032.6|44048.1|44028.1|44052.6|44032.6|44048.1|44028.1|4
1738737550000|2025-02-05 06:39:10|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|44043.1|44023.1|2
1738737570000|2025-02-05 06:39:30|44042.6|44022.6|44040.6|44020.6|44042.6|44022.6|44040.6|44020.6|0
1738737580000|2025-02-05 06:39:40|44041.2|44021.2|44040.6|44020.6|44041.2|44021.2|44040.6|44020.6|0
1738737590000|2025-02-05 06:39:50|44038.1|44018.1|44030.1|44010.1|44038.1|44018.1|44030.1|44010.1|7
1738737600000|2025-02-05 06:40:00|44032.6|44012.6|44032.6|44012.6|44035.1|44015.1|44032.6|44012.6|3
1738737610000|2025-02-05 06:40:10|44035.1|44015.1|44033.1|44013.1|44035.1|44015.1|44030.6|44010.6|2
1738737620000|2025-02-05 06:40:20|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|0
1738737630000|2025-02-05 06:40:30|||||||||1
1738737640000|2025-02-05 06:40:40|44033.1|44013.1|44032.6|44012.6|44033.1|44013.1|44030.6|44010.6|0
1738737650000|2025-02-05 06:40:50|44033.1|44013.1|44033.1|44013.1|44035.6|44015.6|44030.6|44010.6|0
1738737660000|2025-02-05 06:41:00|44033.7|44013.7|44023.1|44003.1|44035.6|44015.6|44023.1|44003.1|2
1738737670000|2025-02-05 06:41:10|44025.6|44005.6|44018.1|43998.1|44025.6|44005.6|44018.1|43998.1|0
1738737680000|2025-02-05 06:41:20|||||||||1
1738737700000|2025-02-05 06:41:40|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|1
1738737710000|2025-02-05 06:41:50|44023.1|44003.1|44018.1|43998.1|44023.1|44003.1|44018.1|43998.1|0
1738737730000|2025-02-05 06:42:10|44020.1|44000.1|44023.1|44003.1|44023.1|44003.1|44020.1|44000.1|5
1738737750000|2025-02-05 06:42:30|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|2
1738737760000|2025-02-05 06:42:40|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|44028.1|44008.1|1
1738737770000|2025-02-05 06:42:50|44027.6|44007.6|44025.1|44005.1|44027.6|44007.6|44025.1|44005.1|5
1738737780000|2025-02-05 06:43:00|44028.1|44008.1|44025.6|44005.6|44028.1|44008.1|44023.1|44003.1|2
1738737790000|2025-02-05 06:43:10|44028.1|44008.1|44030.6|44010.6|44032.6|44012.6|44028.1|44008.1|1
1738737800000|2025-02-05 06:43:20|44031.2|44011.2|44033.1|44013.1|44033.1|44013.1|44031.2|44011.2|0
1738737810000|2025-02-05 06:43:30|44040.6|44020.6|44043.7|44023.7|44043.7|44023.7|44040.6|44020.6|5
1738737820000|2025-02-05 06:43:40|44043.1|44023.1|44035.6|44015.6|44043.1|44023.1|44035.6|44015.6|2
1738737830000|2025-02-05 06:43:50|44033.1|44013.1|44032.6|44012.6|44033.1|44013.1|44032.6|44012.6|0
1738737840000|2025-02-05 06:44:00|44032.1|44012.1|44025.6|44005.6|44032.1|44012.1|44025.6|44005.6|0
1738737850000|2025-02-05 06:44:10|44025.7|44005.7|44030.7|44010.7|44030.7|44010.7|44025.7|44005.7|10
1738737860000|2025-02-05 06:44:20|44030.1|44010.1|44030.7|44010.7|44030.7|44010.7|44030.1|44010.1|0
1738737870000|2025-02-05 06:44:30|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|44031.2|44011.2|0
1738737880000|2025-02-05 06:44:40|44033.7|44013.7|44035.7|44015.7|44035.7|44015.7|44033.7|44013.7|0
1738737890000|2025-02-05 06:44:50|44036.2|44016.2|44045.7|44025.7|44045.7|44025.7|44036.2|44016.2|0
1738737900000|2025-02-05 06:45:00|44045.1|44025.1|44040.7|44020.7|44045.1|44025.1|44035.7|44015.7|2
1738737910000|2025-02-05 06:45:10|44040.1|44020.1|44041.2|44021.2|44041.2|44021.2|44040.1|44020.1|0
1738737920000|2025-02-05 06:45:20|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44040.7|44020.7|0
1738737930000|2025-02-05 06:45:30|44040.7|44020.7|44040.7|44020.7|44043.2|44023.2|44040.7|44020.7|1
1738737940000|2025-02-05 06:45:40|44043.2|44023.2|44033.7|44013.7|44043.2|44023.2|44033.7|44013.7|2
1738737950000|2025-02-05 06:45:50|44033.2|44013.2|44030.7|44010.7|44033.2|44013.2|44030.7|44010.7|0
1738737960000|2025-02-05 06:46:00|44027.6|44007.6|44025.7|44005.7|44027.6|44007.6|44025.7|44005.7|2
1738737970000|2025-02-05 06:46:10|44025.1|44005.1|44017.6|43997.6|44025.1|44005.1|44017.6|43997.6|1
1738737980000|2025-02-05 06:46:20|44015.7|43995.7|44013.2|43993.2|44015.7|43995.7|44008.2|43988.2|7
1738737990000|2025-02-05 06:46:30|44012.6|43992.6|44010.7|43990.7|44012.6|43992.6|44010.7|43990.7|2
1738738000000|2025-02-05 06:46:40|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44006.2|43986.2|4
1738738010000|2025-02-05 06:46:50|44005.7|43985.7|44003.2|43983.2|44008.2|43988.2|44003.2|43983.2|3
1738738020000|2025-02-05 06:47:00|43998.2|43978.2|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|4
1738738030000|2025-02-05 06:47:10|43999.6|43979.6|43995.1|43975.1|44000.1|43980.1|43995.1|43975.1|3
1738738040000|2025-02-05 06:47:20|43997.6|43977.6|43994.6|43974.6|43997.6|43977.6|43994.6|43974.6|2
1738738050000|2025-02-05 06:47:30|43994|43974|43994.6|43974.6|43994.6|43974.6|43994|43974|0
1738738060000|2025-02-05 06:47:40|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|43995.1|43975.1|0
1738738070000|2025-02-05 06:47:50|43997.6|43977.6|43995.1|43975.1|43997.6|43977.6|43995.1|43975.1|0
1738738080000|2025-02-05 06:48:00|43997.6|43977.6|43992.6|43972.6|43997.6|43977.6|43992.6|43972.6|5
1738738090000|2025-02-05 06:48:10|43994.6|43974.6|43995.1|43975.1|43995.1|43975.1|43994.6|43974.6|3
1738738100000|2025-02-05 06:48:20|43995.7|43975.7|44000.1|43980.1|44000.1|43980.1|43995.7|43975.7|2
1738738110000|2025-02-05 06:48:30|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44000.1|43980.1|1
1738738120000|2025-02-05 06:48:40|44000.7|43980.7|44000.1|43980.1|44002.6|43982.6|43997.6|43977.6|0
1738738130000|2025-02-05 06:48:50|43997.6|43977.6|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|0
1738738140000|2025-02-05 06:49:00|44002.1|43982.1|44000.1|43980.1|44002.1|43982.1|43997.6|43977.6|0
1738738150000|2025-02-05 06:49:10|43999.6|43979.6|43997.6|43977.6|44000.1|43980.1|43997.6|43977.6|2
1738738190000|2025-02-05 06:49:50|43997.1|43977.1|43999.6|43979.6|43999.6|43979.6|43993.2|43973.2|2
1738738200000|2025-02-05 06:50:00|43997.6|43977.6|44000.1|43980.1|44000.1|43980.1|43997.6|43977.6|0
1738738210000|2025-02-05 06:50:10|43997.6|43977.6|43990.1|43970.1|43997.6|43977.6|43990.1|43970.1|8
1738738220000|2025-02-05 06:50:20|43989.6|43969.6|43990.1|43970.1|43990.1|43970.1|43987.6|43967.6|1
1738738230000|2025-02-05 06:50:30|43989.6|43969.6|43990.1|43970.1|43990.1|43970.1|43989.6|43969.6|0
1738738240000|2025-02-05 06:50:40|43987.6|43967.6|43987.1|43967.1|43987.6|43967.6|43985.1|43965.1|1
1738738250000|2025-02-05 06:50:50|43985.7|43965.7|43992.6|43972.6|43992.6|43972.6|43985.7|43965.7|1
1738738260000|2025-02-05 06:51:00|43990.1|43970.1|43990.1|43970.1|43990.1|43970.1|43989.6|43969.6|21
1738738270000|2025-02-05 06:51:10|43997.6|43977.6|44003.5|43983.5|44003.5|43983.5|43997.6|43977.6|22
1738738280000|2025-02-05 06:51:20|44004.6|43984.6|44000.1|43980.1|44007.6|43987.6|44000.1|43980.1|3
1738738290000|2025-02-05 06:51:30|43999.6|43979.6|43997.6|43977.6|43999.6|43979.6|43997.6|43977.6|0
1738738300000|2025-02-05 06:51:40|43998.2|43978.2|44002.6|43982.6|44002.6|43982.6|43998.2|43978.2|0
1738738320000|2025-02-05 06:52:00|44000.1|43980.1|43997.6|43977.6|44000.1|43980.1|43997.6|43977.6|0
1738738330000|2025-02-05 06:52:10|44000.1|43980.1|43994.6|43974.6|44000.1|43980.1|43994.6|43974.6|7
1738738340000|2025-02-05 06:52:20|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|43997.6|43977.6|0
1738738350000|2025-02-05 06:52:30|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|44000.1|43980.1|0
1738738360000|2025-02-05 06:52:40|43998.2|43978.2|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|0
1738738370000|2025-02-05 06:52:50|44002.1|43982.1|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|0
1738738380000|2025-02-05 06:53:00|44005.1|43985.1|44012.6|43992.6|44013.2|43993.2|44005.1|43985.1|4
1738738390000|2025-02-05 06:53:10|44012.1|43992.1|44002.6|43982.6|44012.1|43992.1|44002.6|43982.6|1
1738738400000|2025-02-05 06:53:20|44000.1|43980.1|43998.7|43978.7|44000.1|43980.1|43997.6|43977.6|0
1738738410000|2025-02-05 06:53:30|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|0
1738738420000|2025-02-05 06:53:40|||||||||1
1738738430000|2025-02-05 06:53:50|44002.1|43982.1|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|2
1738738440000|2025-02-05 06:54:00|44001.5|43981.5|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|0
1738738470000|2025-02-05 06:54:30|44005.1|43985.1|44007.1|43987.1|44007.6|43987.6|44002.6|43982.6|0
1738738480000|2025-02-05 06:54:40|44005.1|43985.1|44007.6|43987.6|44007.6|43987.6|44003.2|43983.2|0
1738738490000|2025-02-05 06:54:50|44005.1|43985.1|44007.6|43987.6|44007.6|43987.6|44005.1|43985.1|1
1738738500000|2025-02-05 06:55:00|44005.1|43985.1|44007.6|43987.6|44007.6|43987.6|44005.1|43985.1|0
1738738510000|2025-02-05 06:55:10|44007.1|43987.1|44005.1|43985.1|44007.1|43987.1|44005.1|43985.1|0
1738738520000|2025-02-05 06:55:20|44007.6|43987.6|44003.2|43983.2|44007.6|43987.6|44003.2|43983.2|0
1738738530000|2025-02-05 06:55:30|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|44002.6|43982.6|0
1738738540000|2025-02-05 06:55:40|44000.1|43980.1|43982.6|43962.6|44000.1|43980.1|43982.6|43962.6|5
1738738550000|2025-02-05 06:55:50|43980.1|43960.1|43977.6|43957.6|43980.1|43960.1|43977.6|43957.6|0
1738738560000|2025-02-05 06:56:00|43977.1|43957.1|43977.6|43957.6|43979.6|43959.6|43977.1|43957.1|3
1738738570000|2025-02-05 06:56:10|43978.2|43958.2|43982.1|43962.1|43982.1|43962.1|43978.2|43958.2|0
1738738580000|2025-02-05 06:56:20|43982.6|43962.6|43987.6|43967.6|43987.6|43967.6|43982.6|43962.6|0
1738738590000|2025-02-05 06:56:30|||||||||2
1738738600000|2025-02-05 06:56:40|43989.6|43969.6|43983.2|43963.2|43989.6|43969.6|43983.2|43963.2|4
1738738610000|2025-02-05 06:56:50|43982.6|43962.6|43982.6|43962.6|43985.1|43965.1|43982.6|43962.6|0
1738738620000|2025-02-05 06:57:00|43980.1|43960.1|43982.6|43962.6|43982.6|43962.6|43977.6|43957.6|0
1738738630000|2025-02-05 06:57:10|43983.2|43963.2|43992.6|43972.6|43992.6|43972.6|43983.2|43963.2|7
1738738640000|2025-02-05 06:57:20|43993.2|43973.2|43997.1|43977.1|43997.1|43977.1|43993.2|43973.2|0
1738738650000|2025-02-05 06:57:30|43999.6|43979.6|43997.6|43977.6|44000.1|43980.1|43997.1|43977.1|0
1738738660000|2025-02-05 06:57:40|44000.1|43980.1|44002.6|43982.6|44002.6|43982.6|44000.1|43980.1|0
1738738670000|2025-02-05 06:57:50|44002.1|43982.1|43997.6|43977.6|44002.6|43982.6|43997.6|43977.6|0
1738738680000|2025-02-05 06:58:00|44000.1|43980.1|44000.1|43980.1|44002.6|43982.6|44000.1|43980.1|2
1738738690000|2025-02-05 06:58:10|43998.2|43978.2|43995.1|43975.1|43998.2|43978.2|43995.1|43975.1|3
1738738700000|2025-02-05 06:58:20|43992.6|43972.6|43982.1|43962.1|43992.6|43972.6|43982.1|43962.1|2
1738738710000|2025-02-05 06:58:30|43980.1|43960.1|43977.6|43957.6|43982.6|43962.6|43977.6|43957.6|2
1738738720000|2025-02-05 06:58:40|43978.2|43958.2|43982.6|43962.6|43982.6|43962.6|43978.2|43958.2|1
1738738730000|2025-02-05 06:58:50|43980.1|43960.1|43987.6|43967.6|43988.2|43968.2|43980.1|43960.1|4
1738738740000|2025-02-05 06:59:00|43990.1|43970.1|43985.1|43965.1|43990.1|43970.1|43985.1|43965.1|3
1738738750000|2025-02-05 06:59:10|43984.6|43964.6|43977.6|43957.6|43985.1|43965.1|43977.6|43957.6|0
1738738760000|2025-02-05 06:59:20|43976.6|43956.6|43973.2|43953.2|43976.6|43956.6|43972.6|43952.6|0
1738738770000|2025-02-05 06:59:30|43975.1|43955.1|43975.1|43955.1|43977.6|43957.6|43972.6|43952.6|0
1738738780000|2025-02-05 06:59:40|43977.6|43957.6|43972.6|43952.6|43977.6|43957.6|43970.1|43950.1|3
1738738790000|2025-02-05 06:59:50|43972.1|43952.1|43977.6|43957.6|43977.6|43957.6|43972.1|43952.1|5
1738738800000|2025-02-05 07:00:00|43972.6|43952.6|43978.2|43958.2|43980.7|43960.7|43972.6|43952.6|3
1738738810000|2025-02-05 07:00:10|43977.1|43957.1|43980.2|43960.2|43980.2|43960.2|43976.6|43956.6|4
1738738820000|2025-02-05 07:00:20|43977.7|43957.7|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|8
1738738830000|2025-02-05 07:00:30|43972.7|43952.7|43967.7|43947.7|43972.7|43952.7|43967.7|43947.7|1
1738738840000|2025-02-05 07:00:40|43969.6|43949.6|43969.6|43949.6|43972.7|43952.7|43969.6|43949.6|1
1738738850000|2025-02-05 07:00:50|43968.2|43948.2|43977.7|43957.7|43977.7|43957.7|43968.2|43948.2|2
1738738860000|2025-02-05 07:01:00|43977.1|43957.1|43952.7|43932.7|43977.1|43957.1|43952.7|43932.7|14
1738738870000|2025-02-05 07:01:10|43947.7|43927.7|43955.2|43935.2|43955.2|43935.2|43947.7|43927.7|2
1738738880000|2025-02-05 07:01:20|43955.7|43935.7|43955.2|43935.2|43955.7|43935.7|43952.7|43932.7|5
1738738890000|2025-02-05 07:01:30|43955.7|43935.7|43960.2|43940.2|43960.2|43940.2|43955.7|43935.7|1
1738738900000|2025-02-05 07:01:40|43962.7|43942.7|43962.7|43942.7|43967.1|43947.1|43962.7|43942.7|8
1738738910000|2025-02-05 07:01:50|43962.1|43942.1|43950.2|43930.2|43962.1|43942.1|43950.2|43930.2|7
1738738920000|2025-02-05 07:02:00|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|43948.2|43928.2|0
1738738930000|2025-02-05 07:02:10|43950.7|43930.7|43952.7|43932.7|43952.7|43932.7|43950.7|43930.7|0
1738738940000|2025-02-05 07:02:20|43952.1|43932.1|43952.7|43932.7|43952.7|43932.7|43952.1|43932.1|0
1738738950000|2025-02-05 07:02:30|43955.2|43935.2|43952.7|43932.7|43955.2|43935.2|43952.7|43932.7|3
1738738960000|2025-02-05 07:02:40|43957.7|43937.7|43960.7|43940.7|43960.7|43940.7|43957.7|43937.7|3
1738738970000|2025-02-05 07:02:50|43963.2|43943.2|43965.2|43945.2|43965.2|43945.2|43963.2|43943.2|0
1738738980000|2025-02-05 07:03:00|43967.7|43947.7|43967.7|43947.7|43967.7|43947.7|43965.2|43945.2|0
1738739010000|2025-02-05 07:03:30|43968.2|43948.2|43967.7|43947.7|43970.2|43950.2|43967.7|43947.7|1
1738739020000|2025-02-05 07:03:40|43970.7|43950.7|43972.7|43952.7|43972.7|43952.7|43970.7|43950.7|0
1738739030000|2025-02-05 07:03:50|||||||||1
1738739040000|2025-02-05 07:04:00|43975.2|43955.2|43975.7|43955.7|43975.7|43955.7|43975.2|43955.2|0
1738739050000|2025-02-05 07:04:10|43977.7|43957.7|43975.2|43955.2|43977.7|43957.7|43975.2|43955.2|0
1738739060000|2025-02-05 07:04:20|43975.7|43955.7|43974.6|43954.6|43977.7|43957.7|43974.6|43954.6|3
1738739070000|2025-02-05 07:04:30|43975.2|43955.2|43970.2|43950.2|43975.2|43955.2|43970.2|43950.2|2
1738739080000|2025-02-05 07:04:40|43967.7|43947.7|43965.2|43945.2|43972.7|43952.7|43965.2|43945.2|1
1738739090000|2025-02-05 07:04:50|||||||||1
1738739100000|2025-02-05 07:05:00|43967.7|43947.7|43965.2|43945.2|43967.7|43947.7|43965.2|43945.2|0
1738739110000|2025-02-05 07:05:10|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|0
1738739120000|2025-02-05 07:05:20|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43967.1|43947.1|1
1738739130000|2025-02-05 07:05:30|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|0
1738739140000|2025-02-05 07:05:40|||||||||2
1738739150000|2025-02-05 07:05:50|||||||||4
1738739160000|2025-02-05 07:06:00|43976.6|43956.6|43977.7|43957.7|43977.7|43957.7|43972.7|43952.7|0
1738739170000|2025-02-05 07:06:10|43975.7|43955.7|43972.7|43952.7|43977.7|43957.7|43972.7|43952.7|2
1738739180000|2025-02-05 07:06:20|43977.1|43957.1|43977.7|43957.7|43977.7|43957.7|43972.7|43952.7|5
1738739200000|2025-02-05 07:06:40|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|43980.2|43960.2|1
1738739210000|2025-02-05 07:06:50|43982.7|43962.7|43980.2|43960.2|43982.7|43962.7|43980.2|43960.2|0
1738739220000|2025-02-05 07:07:00|43977.7|43957.7|43975.7|43955.7|43977.7|43957.7|43975.7|43955.7|4
1738739230000|2025-02-05 07:07:10|||||||||1
1738739240000|2025-02-05 07:07:20|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|2
1738739250000|2025-02-05 07:07:30|43977.7|43957.7|43980.2|43960.2|43980.2|43960.2|43977.7|43957.7|2
1738739260000|2025-02-05 07:07:40|43977.7|43957.7|43983.2|43963.2|43983.2|43963.2|43977.7|43957.7|2
1738739280000|2025-02-05 07:08:00|43985.2|43965.2|43987.7|43967.7|43987.7|43967.7|43985.2|43965.2|2
1738739290000|2025-02-05 07:08:10|43988.8|43968.8|43993.2|43973.2|43993.2|43973.2|43988.8|43968.8|1
1738739300000|2025-02-05 07:08:20|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|4
1738739310000|2025-02-05 07:08:30|43992.1|43972.1|43990.2|43970.2|43992.1|43972.1|43989.6|43969.6|0
1738739340000|2025-02-05 07:09:00|43985.2|43965.2|43987.7|43967.7|43987.7|43967.7|43985.2|43965.2|0
1738739350000|2025-02-05 07:09:10|43988.2|43968.2|43990.2|43970.2|43990.2|43970.2|43988.2|43968.2|1
1738739360000|2025-02-05 07:09:20|43992.1|43972.1|43992.7|43972.7|43992.7|43972.7|43992.1|43972.1|0
1738739370000|2025-02-05 07:09:30|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|43995.2|43975.2|0
1738739380000|2025-02-05 07:09:40|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43992.7|43972.7|3
1738739390000|2025-02-05 07:09:50|44001.6|43981.6|43997.7|43977.7|44001.6|43981.6|43997.7|43977.7|2
1738739410000|2025-02-05 07:10:10|43998.2|43978.2|44002.7|43982.7|44002.7|43982.7|43997.7|43977.7|0
1738739420000|2025-02-05 07:10:20|||||||||2
1738739430000|2025-02-05 07:10:30|44003.2|43983.2|44002.7|43982.7|44005.2|43985.2|44002.7|43982.7|0
1738739440000|2025-02-05 07:10:40|44000.2|43980.2|44002.7|43982.7|44002.7|43982.7|43999.6|43979.6|1
1738739450000|2025-02-05 07:10:50|44000.2|43980.2|43997.7|43977.7|44000.2|43980.2|43997.7|43977.7|0
1738739460000|2025-02-05 07:11:00|44002.1|43982.1|43991.6|43971.6|44002.7|43982.7|43991.6|43971.6|7
1738739470000|2025-02-05 07:11:10|43989.6|43969.6|43995.7|43975.7|43995.7|43975.7|43989.6|43969.6|1
1738739480000|2025-02-05 07:11:20|43997.7|43977.7|43997.7|43977.7|43998.2|43978.2|43997.7|43977.7|0
1738739490000|2025-02-05 07:11:30|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1738739520000|2025-02-05 07:12:00|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|1
1738739530000|2025-02-05 07:12:10|||||||||3
1738739540000|2025-02-05 07:12:20|44008.2|43988.2|44012.7|43992.7|44012.7|43992.7|44008.2|43988.2|0
1738739550000|2025-02-05 07:12:30|44013.2|43993.2|44012.7|43992.7|44013.2|43993.2|44012.7|43992.7|1
1738739560000|2025-02-05 07:12:40|44015.2|43995.2|44010.7|43990.7|44015.2|43995.2|44010.7|43990.7|0
1738739570000|2025-02-05 07:12:50|44010.2|43990.2|44008.2|43988.2|44010.7|43990.7|44008.2|43988.2|1
1738739580000|2025-02-05 07:13:00|44007.7|43987.7|44007.1|43987.1|44007.7|43987.7|44005.2|43985.2|1
1738739590000|2025-02-05 07:13:10|44005.2|43985.2|44004.6|43984.6|44005.2|43985.2|44004.6|43984.6|2
1738739600000|2025-02-05 07:13:20|44002.7|43982.7|44000.2|43980.2|44002.7|43982.7|44000.2|43980.2|0
1738739620000|2025-02-05 07:13:40|44002.1|43982.1|43997.7|43977.7|44002.1|43982.1|43997.7|43977.7|1
1738739650000|2025-02-05 07:14:10|44000.2|43980.2|43997.7|43977.7|44000.2|43980.2|43997.7|43977.7|0
1738739660000|2025-02-05 07:14:20|44000.2|43980.2|44002.7|43982.7|44002.7|43982.7|43997.7|43977.7|0
1738739670000|2025-02-05 07:14:30|44002.1|43982.1|43997.7|43977.7|44002.7|43982.7|43997.7|43977.7|0
1738739680000|2025-02-05 07:14:40|43997.1|43977.1|43997.7|43977.7|43997.7|43977.7|43997.1|43977.1|0
1738739690000|2025-02-05 07:14:50|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|0
1738739700000|2025-02-05 07:15:00|43997.7|43977.7|43990.2|43970.2|43997.7|43977.7|43990.2|43970.2|3
1738739710000|2025-02-05 07:15:10|||||||||2
1738739730000|2025-02-05 07:15:30|43990.7|43970.7|44000.2|43980.2|44000.2|43980.2|43990.7|43970.7|3
1738739740000|2025-02-05 07:15:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|1
1738739760000|2025-02-05 07:16:00|44007.2|43987.2|44002.7|43982.7|44007.2|43987.2|44002.7|43982.7|7
1738739770000|2025-02-05 07:16:10|||||||||1
1738739790000|2025-02-05 07:16:30|44002.2|43982.2|44002.7|43982.7|44002.7|43982.7|43997.7|43977.7|1
1738739820000|2025-02-05 07:17:00|44002.2|43982.2|44000.2|43980.2|44002.2|43982.2|44000.2|43980.2|1
1738739830000|2025-02-05 07:17:10|43998.2|43978.2|43997.7|43977.7|43998.2|43978.2|43997.7|43977.7|1
1738739840000|2025-02-05 07:17:20|||||||||1
1738739850000|2025-02-05 07:17:30|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|44000.2|43980.2|3
1738739860000|2025-02-05 07:17:40|44002.7|43982.7|44005.2|43985.2|44005.2|43985.2|44002.7|43982.7|0
1738739870000|2025-02-05 07:17:50|44005.8|43985.8|44007.7|43987.7|44007.7|43987.7|44005.8|43985.8|0
1738739880000|2025-02-05 07:18:00|44007.2|43987.2|44007.7|43987.7|44007.7|43987.7|44005.2|43985.2|4
1738739900000|2025-02-05 07:18:20|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|0
1738739910000|2025-02-05 07:18:30|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|44002.7|43982.7|0
1738739920000|2025-02-05 07:18:40|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|1
1738739930000|2025-02-05 07:18:50|44002.2|43982.2|44000.2|43980.2|44002.7|43982.7|43997.7|43977.7|0
1738739940000|2025-02-05 07:19:00|43997.7|43977.7|43990.2|43970.2|43997.7|43977.7|43990.2|43970.2|2
1738739960000|2025-02-05 07:19:20|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|43992.7|43972.7|1
1738739970000|2025-02-05 07:19:30|43995.2|43975.2|43997.7|43977.7|43997.7|43977.7|43995.2|43975.2|0
1738739980000|2025-02-05 07:19:40|44000.2|43980.2|44011.9|43991.9|44011.9|43991.9|44000.2|43980.2|2
1738739990000|2025-02-05 07:19:50|44024.7|44004.7|44030.2|44010.2|44030.2|44010.2|44024.7|44004.7|6
1738740000000|2025-02-05 07:20:00|44032.7|44012.7|44035.8|44015.8|44036.3|44016.3|44032.7|44012.7|2
1738740010000|2025-02-05 07:20:10|44037.7|44017.7|44042.7|44022.7|44042.7|44022.7|44037.7|44017.7|0
1738740020000|2025-02-05 07:20:20|44040.8|44020.8|44032.7|44012.7|44040.8|44020.8|44032.7|44012.7|2
1738740030000|2025-02-05 07:20:30|44033.3|44013.3|44037.7|44017.7|44037.7|44017.7|44032.7|44012.7|0
1738740040000|2025-02-05 07:20:40|44033.3|44013.3|44032.7|44012.7|44033.3|44013.3|44032.7|44012.7|0
1738740050000|2025-02-05 07:20:50|||||||||1
1738740060000|2025-02-05 07:21:00|44029.7|44009.7|44032.7|44012.7|44032.7|44012.7|44027.7|44007.7|1
1738740070000|2025-02-05 07:21:10|44027.7|44007.7|44032.7|44012.7|44032.7|44012.7|44027.7|44007.7|2
1738740080000|2025-02-05 07:21:20|44033.3|44013.3|44032.7|44012.7|44033.3|44013.3|44032.7|44012.7|1
1738740090000|2025-02-05 07:21:30|44037.2|44017.2|44035.2|44015.2|44037.2|44017.2|44032.7|44012.7|5
1738740100000|2025-02-05 07:21:40|44035.8|44015.8|44035.2|44015.2|44037.7|44017.7|44032.7|44012.7|2
1738740120000|2025-02-05 07:22:00|44035.8|44015.8|44032.7|44012.7|44037.7|44017.7|44032.7|44012.7|0
1738740130000|2025-02-05 07:22:10|44030.2|44010.2|44027.7|44007.7|44030.2|44010.2|44027.7|44007.7|3
1738740140000|2025-02-05 07:22:20|44023.8|44003.8|44014.7|43994.7|44023.8|44003.8|44014.7|43994.7|2
1738740150000|2025-02-05 07:22:30|44016.6|43996.6|44017.7|43997.7|44017.7|43997.7|44016.6|43996.6|1
1738740160000|2025-02-05 07:22:40|44020.2|44000.2|44022.7|44002.7|44022.7|44002.7|44017.7|43997.7|1
1738740170000|2025-02-05 07:22:50|44021.6|44001.6|44017.7|43997.7|44021.6|44001.6|44017.7|43997.7|1
1738740180000|2025-02-05 07:23:00|44015.8|43995.8|44020.2|44000.2|44020.2|44000.2|44015.8|43995.8|1
1738740190000|2025-02-05 07:23:10|44022.7|44002.7|44022.7|44002.7|44024.7|44004.7|44022.7|44002.7|10
1738740200000|2025-02-05 07:23:20|44023.3|44003.3|44025.2|44005.2|44025.8|44005.8|44023.3|44003.3|0
1738740210000|2025-02-05 07:23:30|44027.7|44007.7|44030.2|44010.2|44030.2|44010.2|44027.7|44007.7|3
1738740220000|2025-02-05 07:23:40|44032.7|44012.7|44030.8|44010.8|44032.7|44012.7|44030.8|44010.8|2
1738740230000|2025-02-05 07:23:50|44032.7|44012.7|44027.7|44007.7|44032.7|44012.7|44027.7|44007.7|2
1738740240000|2025-02-05 07:24:00|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|44025.2|44005.2|0
1738740250000|2025-02-05 07:24:10|44022.7|44002.7|44015.2|43995.2|44022.7|44002.7|44015.2|43995.2|1
1738740270000|2025-02-05 07:24:30|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1738740280000|2025-02-05 07:24:40|44017.2|43997.2|44017.7|43997.7|44017.7|43997.7|44015.2|43995.2|0
1738740300000|2025-02-05 07:25:00|44018.3|43998.3|44020.2|44000.2|44020.2|44000.2|44018.3|43998.3|1
1738740320000|2025-02-05 07:25:20|44022.2|44002.2|44022.7|44002.7|44022.7|44002.7|44022.2|44002.2|1
1738740330000|2025-02-05 07:25:30|44023.3|44003.3|44022.7|44002.7|44027.2|44007.2|44022.7|44002.7|3
1738740340000|2025-02-05 07:25:40|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|0
1738740350000|2025-02-05 07:25:50|44020.8|44000.8|44017.7|43997.7|44022.7|44002.7|44017.7|43997.7|1
1738740370000|2025-02-05 07:26:10|44020.2|44000.2|44030.2|44010.2|44030.2|44010.2|44020.2|44000.2|4
1738740380000|2025-02-05 07:26:20|44032.7|44012.7|44037.7|44017.7|44037.7|44017.7|44032.7|44012.7|3
1738740390000|2025-02-05 07:26:30|44035.2|44015.2|44042.7|44022.7|44042.7|44022.7|44035.2|44015.2|11
1738740400000|2025-02-05 07:26:40|44040.2|44020.2|44042.7|44022.7|44042.7|44022.7|44037.7|44017.7|2
1738740410000|2025-02-05 07:26:50|44043.3|44023.3|44043.3|44023.3|44043.3|44023.3|44043.3|44023.3|1
1738740420000|2025-02-05 07:27:00|44045.2|44025.2|44053.3|44033.3|44053.3|44033.3|44042.7|44022.7|5
1738740430000|2025-02-05 07:27:10|44053.8|44033.8|44060.8|44040.8|44060.8|44040.8|44053.3|44033.3|6
1738740440000|2025-02-05 07:27:20|44058.8|44038.8|44055.8|44035.8|44058.8|44038.8|44055.8|44035.8|2
1738740450000|2025-02-05 07:27:30|44056.3|44036.3|44055.8|44035.8|44056.3|44036.3|44055.8|44035.8|0
1738740460000|2025-02-05 07:27:40|44053.3|44033.3|44053.8|44033.8|44053.8|44033.8|44050.8|44030.8|2
1738740470000|2025-02-05 07:27:50|44055.8|44035.8|44053.3|44033.3|44055.8|44035.8|44050.8|44030.8|1
1738740480000|2025-02-05 07:28:00|44053.8|44033.8|44055.8|44035.8|44055.8|44035.8|44053.3|44033.3|3
1738740490000|2025-02-05 07:28:10|44053.8|44033.8|44053.3|44033.3|44055.8|44035.8|44053.3|44033.3|9
1738740500000|2025-02-05 07:28:20|44050.8|44030.8|44045.8|44025.8|44050.8|44030.8|44045.8|44025.8|0
1738740510000|2025-02-05 07:28:30|44043.8|44023.8|44040.8|44020.8|44043.8|44023.8|44040.8|44020.8|2
1738740520000|2025-02-05 07:28:40|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44040.8|44020.8|5
1738740530000|2025-02-05 07:28:50|44045.2|44025.2|44043.3|44023.3|44045.2|44025.2|44043.3|44023.3|1
1738740540000|2025-02-05 07:29:00|44043.8|44023.8|44045.8|44025.8|44045.8|44025.8|44043.8|44023.8|0
1738740550000|2025-02-05 07:29:10|44046.3|44026.3|44048.3|44028.3|44048.3|44028.3|44046.3|44026.3|2
1738740570000|2025-02-05 07:29:30|44050.8|44030.8|44048.3|44028.3|44050.8|44030.8|44048.3|44028.3|0
1738740580000|2025-02-05 07:29:40|44050.2|44030.2|44050.8|44030.8|44050.8|44030.8|44048.3|44028.3|0
1738740590000|2025-02-05 07:29:50|44048.3|44028.3|44048.3|44028.3|44048.3|44028.3|44048.3|44028.3|0
1738740600000|2025-02-05 07:30:00|44048.8|44028.8|44050.8|44030.8|44053.3|44033.3|44048.8|44028.8|4
1738740610000|2025-02-05 07:30:10|44052.7|44032.7|44050.8|44030.8|44052.7|44032.7|44050.8|44030.8|1
1738740620000|2025-02-05 07:30:20|44048.8|44028.8|44045.8|44025.8|44048.8|44028.8|44040.8|44020.8|2
1738740630000|2025-02-05 07:30:30|44043.3|44023.3|44045.8|44025.8|44045.8|44025.8|44043.3|44023.3|5
1738740640000|2025-02-05 07:30:40|44043.3|44023.3|44048.3|44028.3|44048.3|44028.3|44043.3|44023.3|7
1738740650000|2025-02-05 07:30:50|44066.9|44046.9|44067.7|44047.7|44068.3|44048.3|44065.2|44045.2|9
1738740660000|2025-02-05 07:31:00|44067.2|44047.2|44056.3|44036.3|44067.2|44047.2|44056.3|44036.3|9
1738740670000|2025-02-05 07:31:10|44058.3|44038.3|44064.9|44044.9|44064.9|44044.9|44058.3|44038.3|9
1738740680000|2025-02-05 07:31:20|44066.9|44046.9|44080.8|44060.8|44091.9|44071.9|44066.9|44046.9|25
1738740690000|2025-02-05 07:31:30|44076.3|44056.3|44071.3|44051.3|44076.3|44056.3|44071.3|44051.3|2
1738740700000|2025-02-05 07:31:40|44068.8|44048.8|44066.3|44046.3|44068.8|44048.8|44066.3|44046.3|4
1738740710000|2025-02-05 07:31:50|44063.8|44043.8|44063.8|44043.8|44066.3|44046.3|44063.8|44043.8|4
1738740720000|2025-02-05 07:32:00|44063.3|44043.3|44046.7|44026.7|44063.3|44043.3|44046.7|44026.7|10
1738740730000|2025-02-05 07:32:10|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|7
1738740740000|2025-02-05 07:32:20|44045.2|44025.2|44043.3|44023.3|44045.2|44025.2|44043.3|44023.3|5
1738740750000|2025-02-05 07:32:30|44040.8|44020.8|44043.3|44023.3|44043.3|44023.3|44040.8|44020.8|1
1738740760000|2025-02-05 07:32:40|44040.8|44020.8|44060.8|44040.8|44062.7|44042.7|44040.8|44020.8|10
1738740770000|2025-02-05 07:32:50|44057.7|44037.7|44068.8|44048.8|44068.8|44048.8|44055.8|44035.8|12
1738740780000|2025-02-05 07:33:00|44068.3|44048.3|44065.8|44045.8|44068.3|44048.3|44065.2|44045.2|14
1738740790000|2025-02-05 07:33:10|44057.7|44037.7|44066.7|44046.7|44069.7|44049.7|44055.8|44035.8|44
1738740800000|2025-02-05 07:33:20|44066.1|44046.1|44072.7|44052.7|44072.7|44052.7|44059.2|44039.2|19
1738740810000|2025-02-05 07:33:30|||||||||6
1738740820000|2025-02-05 07:33:40|44072.8|44052.8|44070.3|44050.3|44075.3|44055.3|44070.3|44050.3|6
1738740830000|2025-02-05 07:33:50|44070.8|44050.8|44072.8|44052.8|44072.8|44052.8|44070.8|44050.8|1
1738740840000|2025-02-05 07:34:00|44073.3|44053.3|44077.8|44057.8|44077.8|44057.8|44073.3|44053.3|6
1738740850000|2025-02-05 07:34:10|44080.3|44060.3|44077.8|44057.8|44080.3|44060.3|44077.8|44057.8|1
1738740860000|2025-02-05 07:34:20|44077.2|44057.2|44072.8|44052.8|44077.8|44057.8|44072.8|44052.8|0
1738740870000|2025-02-05 07:34:30|44070.3|44050.3|44069.2|44049.2|44070.3|44050.3|44069.2|44049.2|9
1738740880000|2025-02-05 07:34:40|44066.7|44046.7|44060.8|44040.8|44066.7|44046.7|44057.8|44037.8|2
1738740890000|2025-02-05 07:34:50|44060.3|44040.3|44058.3|44038.3|44060.8|44040.8|44058.3|44038.3|0
1738740900000|2025-02-05 07:35:00|44058.8|44038.8|44057.8|44037.8|44060.8|44040.8|44057.8|44037.8|0
1738740910000|2025-02-05 07:35:10|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|0
1738740920000|2025-02-05 07:35:20|44063.3|44043.3|44067.8|44047.8|44067.8|44047.8|44060.8|44040.8|2
1738740940000|2025-02-05 07:35:40|44065.3|44045.3|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|1
1738740960000|2025-02-05 07:36:00|44060.8|44040.8|44057.8|44037.8|44060.8|44040.8|44057.8|44037.8|1
1738740970000|2025-02-05 07:36:10|44052.8|44032.8|44047.8|44027.8|44052.8|44032.8|44047.8|44027.8|20
1738740980000|2025-02-05 07:36:20|44050.3|44030.3|44057.8|44037.8|44057.8|44037.8|44050.3|44030.3|1
1738740990000|2025-02-05 07:36:30|44058.3|44038.3|44052.8|44032.8|44060.3|44040.3|44052.8|44032.8|2
1738741000000|2025-02-05 07:36:40|44052.2|44032.2|44045.3|44025.3|44052.2|44032.2|44045.3|44025.3|0
1738741010000|2025-02-05 07:36:50|44047.2|44027.2|44053.3|44033.3|44053.3|44033.3|44045.3|44025.3|4
1738741020000|2025-02-05 07:37:00|44052.8|44032.8|44060.3|44040.3|44060.3|44040.3|44052.8|44032.8|1
1738741030000|2025-02-05 07:37:10|44060.8|44040.8|44062.8|44042.8|44065.3|44045.3|44060.8|44040.8|3
1738741040000|2025-02-05 07:37:20|44057.8|44037.8|44050.3|44030.3|44057.8|44037.8|44050.3|44030.3|1
1738741050000|2025-02-05 07:37:30|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|44047.8|44027.8|0
1738741060000|2025-02-05 07:37:40|44052.8|44032.8|44062.8|44042.8|44062.8|44042.8|44052.8|44032.8|8
1738741070000|2025-02-05 07:37:50|44065.8|44045.8|44065.3|44045.3|44067.8|44047.8|44065.3|44045.3|1
1738741080000|2025-02-05 07:38:00|44067.8|44047.8|44067.8|44047.8|44068.3|44048.3|44067.8|44047.8|0
1738741090000|2025-02-05 07:38:10|44067.2|44047.2|44065.3|44045.3|44067.2|44047.2|44065.3|44045.3|0
1738741100000|2025-02-05 07:38:20|44065.8|44045.8|44062.8|44042.8|44067.8|44047.8|44062.8|44042.8|0
1738741110000|2025-02-05 07:38:30|44061.7|44041.7|44062.8|44042.8|44062.8|44042.8|44061.7|44041.7|0
1738741120000|2025-02-05 07:38:40|44060.3|44040.3|44062.8|44042.8|44062.8|44042.8|44060.3|44040.3|0
1738741130000|2025-02-05 07:38:50|44063.3|44043.3|44062.8|44042.8|44065.3|44045.3|44062.8|44042.8|2
1738741140000|2025-02-05 07:39:00|44062.2|44042.2|44060.3|44040.3|44062.2|44042.2|44060.3|44040.3|0
1738741150000|2025-02-05 07:39:10|44059.7|44039.7|44045.3|44025.3|44059.7|44039.7|44045.3|44025.3|6
1738741160000|2025-02-05 07:39:20|44044.7|44024.7|44049.7|44029.7|44049.7|44029.7|44044.7|44024.7|3
1738741180000|2025-02-05 07:39:40|44052.2|44032.2|44054.7|44034.7|44054.7|44034.7|44049.7|44029.7|3
1738741190000|2025-02-05 07:39:50|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|2
1738741200000|2025-02-05 07:40:00|44049.7|44029.7|44054.7|44034.7|44054.7|44034.7|44049.7|44029.7|1
1738741220000|2025-02-05 07:40:20|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|44057.2|44037.2|0
1738741230000|2025-02-05 07:40:30|44054.7|44034.7|44057.8|44037.8|44057.8|44037.8|44054.7|44034.7|0
1738741240000|2025-02-05 07:40:40|44059.7|44039.7|44064.7|44044.7|44064.7|44044.7|44059.7|44039.7|0
1738741250000|2025-02-05 07:40:50|44065.3|44045.3|44067.8|44047.8|44067.8|44047.8|44064.7|44044.7|0
1738741260000|2025-02-05 07:41:00|44065.3|44045.3|44062.2|44042.2|44067.8|44047.8|44062.2|44042.2|5
1738741270000|2025-02-05 07:41:10|44057.2|44037.2|44049.7|44029.7|44057.2|44037.2|44049.7|44029.7|10
1738741280000|2025-02-05 07:41:20|44047.2|44027.2|44044.7|44024.7|44047.2|44027.2|44044.7|44024.7|3
1738741290000|2025-02-05 07:41:30|44045.3|44025.3|44044.7|44024.7|44049.7|44029.7|44044.7|44024.7|14
1738741300000|2025-02-05 07:41:40|44049.7|44029.7|44051.7|44031.7|44051.7|44031.7|44047.2|44027.2|4
1738741310000|2025-02-05 07:41:50|44052.2|44032.2|44052.2|44032.2|44054.2|44034.2|44052.2|44032.2|0
1738741320000|2025-02-05 07:42:00|44056.1|44036.1|44057.2|44037.2|44057.2|44037.2|44056.1|44036.1|2
1738741330000|2025-02-05 07:42:10|44056.7|44036.7|44055.3|44035.3|44056.7|44036.7|44054.7|44034.7|0
1738741340000|2025-02-05 07:42:20|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|0
1738741350000|2025-02-05 07:42:30|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44052.2|44032.2|1
1738741360000|2025-02-05 07:42:40|44052.2|44032.2|44054.7|44034.7|44054.7|44034.7|44052.2|44032.2|3
1738741370000|2025-02-05 07:42:50|44052.8|44032.8|44049.7|44029.7|44052.8|44032.8|44049.7|44029.7|1
1738741390000|2025-02-05 07:43:10|44049.2|44029.2|44046.7|44026.7|44049.7|44029.7|44046.7|44026.7|1
1738741400000|2025-02-05 07:43:20|||||||||1
1738741410000|2025-02-05 07:43:30|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|0
1738741420000|2025-02-05 07:43:40|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|2
1738741430000|2025-02-05 07:43:50|44054.2|44034.2|44054.7|44034.7|44054.7|44034.7|44054.2|44034.2|1
1738741440000|2025-02-05 07:44:00|44057.2|44037.2|44072.2|44052.2|44072.2|44052.2|44057.2|44037.2|7
1738741450000|2025-02-05 07:44:10|44074.2|44054.2|44074.7|44054.7|44074.7|44054.7|44074.2|44054.2|0
1738741460000|2025-02-05 07:44:20|44075.3|44055.3|44075.3|44055.3|44077.2|44057.2|44075.3|44055.3|1
1738741470000|2025-02-05 07:44:30|44080.3|44060.3|44078.3|44058.3|44080.3|44060.3|44069.7|44049.7|17
1738741480000|2025-02-05 07:44:40|44081.4|44061.4|44081.9|44061.9|44083.9|44063.9|44080.8|44060.8|3
1738741490000|2025-02-05 07:44:50|44083.9|44063.9|44088.3|44068.3|44088.9|44068.9|44083.3|44063.3|9
1738741500000|2025-02-05 07:45:00|44090.3|44070.3|44087.8|44067.8|44090.3|44070.3|44087.8|44067.8|7
1738741510000|2025-02-05 07:45:10|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44088.3|44068.3|1
1738741520000|2025-02-05 07:45:20|44092.8|44072.8|44098.3|44078.3|44098.3|44078.3|44092.8|44072.8|6
1738741530000|2025-02-05 07:45:30|44099.4|44079.4|44113.9|44093.9|44113.9|44093.9|44099.4|44079.4|19
1738741540000|2025-02-05 07:45:40|44114.4|44094.4|44116.4|44096.4|44116.4|44096.4|44114.4|44094.4|16
1738741550000|2025-02-05 07:45:50|44115.8|44095.8|44118.3|44098.3|44118.3|44098.3|44115.8|44095.8|12
1738741560000|2025-02-05 07:46:00|44120.3|44100.3|44120.3|44100.3|44122.8|44102.8|44120.3|44100.3|4
1738741570000|2025-02-05 07:46:10|44117.8|44097.8|44117.8|44097.8|44117.8|44097.8|44115.3|44095.3|8
1738741580000|2025-02-05 07:46:20|44119.7|44099.7|44123.3|44103.3|44123.3|44103.3|44119.7|44099.7|4
1738741590000|2025-02-05 07:46:30|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|44125.8|44105.8|18
1738741600000|2025-02-05 07:46:40|44123.3|44103.3|44123.9|44103.9|44125.3|44105.3|44121.4|44101.4|12
1738741610000|2025-02-05 07:46:50|44126.4|44106.4|44128.9|44108.9|44128.9|44108.9|44126.4|44106.4|9
1738741620000|2025-02-05 07:47:00|44129.4|44109.4|44148.9|44128.9|44150.8|44130.8|44129.4|44109.4|52
1738741630000|2025-02-05 07:47:10|44150|44130|44138.9|44118.9|44150|44130|44136.9|44116.9|26
1738741640000|2025-02-05 07:47:20|44139.4|44119.4|44144.4|44124.4|44144.4|44124.4|44139.4|44119.4|5
1738741650000|2025-02-05 07:47:30|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|44143.9|44123.9|1
1738741660000|2025-02-05 07:47:40|||||||||6
1738741670000|2025-02-05 07:47:50|44141.9|44121.9|44143.9|44123.9|44143.9|44123.9|44141.4|44121.4|6
1738741680000|2025-02-05 07:48:00|44144.4|44124.4|44161.9|44141.9|44161.9|44141.9|44144.4|44124.4|32
1738741690000|2025-02-05 07:48:10|44162.5|44142.5|44165|44145|44167.5|44147.5|44162.5|44142.5|46
1738741700000|2025-02-05 07:48:20|44164.4|44144.4|44197.5|44177.5|44198.9|44178.9|44164.4|44144.4|58
1738741710000|2025-02-05 07:48:30|44199.4|44179.4|44203.9|44183.9|44211.9|44191.9|44197.5|44177.5|42
1738741720000|2025-02-05 07:48:40|44203.3|44183.3|44210|44190|44210|44190|44201.4|44181.4|11
1738741730000|2025-02-05 07:48:50|44208.9|44188.9|44201.9|44181.9|44208.9|44188.9|44196.9|44176.9|15
1738741740000|2025-02-05 07:49:00|44202.5|44182.5|44213.6|44193.6|44213.6|44193.6|44201.9|44181.9|28
1738741750000|2025-02-05 07:49:10|44215.5|44195.5|44215|44195|44221.1|44201.1|44215|44195|66
1738741760000|2025-02-05 07:49:20|44215.5|44195.5|44235|44215|44240|44220|44215.5|44195.5|43
1738741770000|2025-02-05 07:49:30|44235.5|44215.5|44237.5|44217.5|44240|44220|44235.5|44215.5|6
1738741780000|2025-02-05 07:49:40|44239.4|44219.4|44257.5|44237.5|44257.5|44237.5|44239.4|44219.4|17
1738741790000|2025-02-05 07:49:50|44258|44238|44251.9|44231.9|44258|44238|44248.9|44228.9|19
1738741800000|2025-02-05 07:50:00|44255|44235|44257.5|44237.5|44257.5|44237.5|44251.9|44231.9|13
1738741810000|2025-02-05 07:50:10|44258|44238|44275.8|44255.8|44280|44260|44258|44238|36
1738741820000|2025-02-05 07:50:20|44270|44250|44290.5|44270.5|44290.5|44270.5|44270|44250|58
1738741830000|2025-02-05 07:50:30|44290|44270|44277.5|44257.5|44290|44270|44277.5|44257.5|9
1738741840000|2025-02-05 07:50:40|44281.4|44261.4|44285|44265|44285|44265|44280|44260|16
1738741850000|2025-02-05 07:50:50|44282.5|44262.5|44281.9|44261.9|44282.5|44262.5|44281.9|44261.9|9
1738741860000|2025-02-05 07:51:00|44281.4|44261.4|44279.4|44259.4|44281.9|44261.9|44279.4|44259.4|6
1738741870000|2025-02-05 07:51:10|44278|44258|44281.9|44261.9|44281.9|44261.9|44278|44258|1
1738741880000|2025-02-05 07:51:20|44283|44263|44286.9|44266.9|44286.9|44266.9|44283|44263|0
1738741890000|2025-02-05 07:51:30|44287.5|44267.5|44289.4|44269.4|44291.9|44271.9|44287.5|44267.5|8
1738741900000|2025-02-05 07:51:40|44287.5|44267.5|44284.4|44264.4|44287.5|44267.5|44281.9|44261.9|7
1738741910000|2025-02-05 07:51:50|44281.9|44261.9|44279.4|44259.4|44284.4|44264.4|44279.4|44259.4|5
1738741920000|2025-02-05 07:52:00|44276.9|44256.9|44261.9|44241.9|44279.4|44259.4|44261.9|44241.9|14
1738741930000|2025-02-05 07:52:10|44259.4|44239.4|44245|44225|44259.4|44239.4|44243.9|44223.9|11
1738741940000|2025-02-05 07:52:20|44246.9|44226.9|44246.9|44226.9|44249.4|44229.4|44246.9|44226.9|5
1738741950000|2025-02-05 07:52:30|44246.4|44226.4|44246.9|44226.9|44246.9|44226.9|44246.4|44226.4|7
1738741960000|2025-02-05 07:52:40|||||||||3
1738741970000|2025-02-05 07:52:50|44251.9|44231.9|44261.9|44241.9|44261.9|44241.9|44251.9|44231.9|8
1738741980000|2025-02-05 07:53:00|44266.9|44246.9|44251.9|44231.9|44266.9|44246.9|44251.9|44231.9|5
1738741990000|2025-02-05 07:53:10|44251.4|44231.4|44244.4|44224.4|44251.4|44231.4|44244.4|44224.4|1
1738742000000|2025-02-05 07:53:20|44246.4|44226.4|44246.9|44226.9|44246.9|44226.9|44244.4|44224.4|5
1738742010000|2025-02-05 07:53:30|44248.9|44228.9|44249.4|44229.4|44249.4|44229.4|44244.4|44224.4|6
1738742020000|2025-02-05 07:53:40|44246.9|44226.9|44246.9|44226.9|44246.9|44226.9|44236.9|44216.9|18
1738742030000|2025-02-05 07:53:50|44247.5|44227.5|44244.5|44224.5|44249.4|44229.4|44244.4|44224.4|10
1738742040000|2025-02-05 07:54:00|44242|44222|44237|44217|44242|44222|44237|44217|20
1738742050000|2025-02-05 07:54:10|44237.5|44217.5|44254.5|44234.5|44254.5|44234.5|44237.5|44217.5|16
1738742060000|2025-02-05 07:54:20|44257|44237|44257|44237|44257|44237|44257|44237|3
1738742070000|2025-02-05 07:54:30|44254.5|44234.5|44252|44232|44254.5|44234.5|44249.5|44229.5|8
1738742080000|2025-02-05 07:54:40|44247|44227|44252|44232|44252|44232|44247|44227|4
1738742090000|2025-02-05 07:54:50|44251.4|44231.4|44242|44222|44251.4|44231.4|44242|44222|7
1738742100000|2025-02-05 07:55:00|44239.5|44219.5|44249.5|44229.5|44249.5|44229.5|44237|44217|12
1738742110000|2025-02-05 07:55:10|44252.5|44232.5|44285|44265|44285|44265|44252.5|44232.5|27
1738742120000|2025-02-05 07:55:20|44290|44270|44290|44270|44292|44272|44290|44270|13
1738742130000|2025-02-05 07:55:30|44292|44272|44292.5|44272.5|44295|44275|44292|44272|7
1738742140000|2025-02-05 07:55:40|44295|44275|44292.5|44272.5|44295|44275|44285|44265|16
1738742150000|2025-02-05 07:55:50|44290|44270|44290|44270|44290|44270|44290|44270|3
1738742160000|2025-02-05 07:56:00|44292.5|44272.5|44296.1|44276.1|44296.1|44276.1|44292.5|44272.5|17
1738742170000|2025-02-05 07:56:10|44296.6|44276.6|44305|44285|44305|44285|44295|44275|35
1738742180000|2025-02-05 07:56:20|44304.5|44284.5|44290|44270|44304.5|44284.5|44290|44270|19
1738742190000|2025-02-05 07:56:30|44292|44272|44313.1|44293.1|44317.2|44297.2|44292|44272|29
1738742200000|2025-02-05 07:56:40|44313.6|44293.6|44318.6|44298.6|44319.1|44299.1|44313.1|44293.1|39
1738742210000|2025-02-05 07:56:50|44319.7|44299.7|44350.6|44330.6|44350.6|44330.6|44319.7|44299.7|28
1738742220000|2025-02-05 07:57:00|44351.1|44331.1|44345|44325|44351.1|44331.1|44345|44325|7
1738742230000|2025-02-05 07:57:10|44345.6|44325.6|44346.1|44326.1|44347.7|44327.7|44345.6|44325.6|21
1738742240000|2025-02-05 07:57:20|44345.6|44325.6|44346.1|44326.1|44346.1|44326.1|44345.6|44325.6|13
1738742250000|2025-02-05 07:57:30|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|2
1738742260000|2025-02-05 07:57:40|44346.1|44326.1|44350|44330|44350.6|44330.6|44346.1|44326.1|10
1738742270000|2025-02-05 07:57:50|44350.6|44330.6|44350.6|44330.6|44350.6|44330.6|44349.5|44329.5|19
1738742280000|2025-02-05 07:58:00|44349.5|44329.5|44328.7|44308.7|44349.5|44329.5|44328.7|44308.7|49
1738742290000|2025-02-05 07:58:10|44330.6|44310.6|44324|44304|44330.6|44310.6|44324|44304|15
1738742300000|2025-02-05 07:58:20|44320.6|44300.6|44310.1|44290.1|44320.6|44300.6|44310.1|44290.1|14
1738742310000|2025-02-05 07:58:30|44303.1|44283.1|44300.6|44280.6|44303.1|44283.1|44300.6|44280.6|1
1738742320000|2025-02-05 07:58:40|44301.2|44281.2|44280.6|44260.6|44301.2|44281.2|44280.6|44260.6|18
1738742330000|2025-02-05 07:58:50|44280.1|44260.1|44313.1|44293.1|44313.1|44293.1|44275.6|44255.6|22
1738742340000|2025-02-05 07:59:00|44309.9|44289.9|44288.1|44268.1|44309.9|44289.9|44285.6|44265.6|11
1738742350000|2025-02-05 07:59:10|44285.6|44265.6|44275.6|44255.6|44285.6|44265.6|44275.6|44255.6|7
1738742360000|2025-02-05 07:59:20|44278.7|44258.7|44280.6|44260.6|44283.1|44263.1|44278.7|44258.7|9
1738742370000|2025-02-05 07:59:30|44273.7|44253.7|44275.6|44255.6|44275.6|44255.6|44273.7|44253.7|4
1738742380000|2025-02-05 07:59:40|44273.1|44253.1|44293.7|44273.7|44293.7|44273.7|44273.1|44253.1|15
1738742390000|2025-02-05 07:59:50|44295.6|44275.6|44290.6|44270.6|44295.6|44275.6|44290.6|44270.6|7
1738742400000|2025-02-05 08:00:00|44296.2|44276.2|44261.2|44241.2|44305.6|44285.6|44261.2|44241.2|55
1738742410000|2025-02-05 08:00:10|44260.6|44240.6|44253.7|44233.7|44263.1|44243.1|44246.2|44226.2|40
1738742420000|2025-02-05 08:00:20|44258.1|44238.1|44258.7|44238.7|44261.7|44241.7|44251.2|44231.2|25
1738742430000|2025-02-05 08:00:30|44261.2|44241.2|44269.2|44249.2|44285.3|44265.3|44259.2|44239.2|71
1738742440000|2025-02-05 08:00:40|44271.2|44251.2|44260.3|44240.3|44271.7|44251.7|44258.4|44238.4|5
1738742450000|2025-02-05 08:00:50|44257.8|44237.8|44304.8|44284.8|44304.8|44284.8|44257.8|44237.8|13
1738742460000|2025-02-05 08:01:00|44305.3|44285.3|44283.4|44263.4|44312.8|44292.8|44283.4|44263.4|24
1738742470000|2025-02-05 08:01:10|44277|44257|44279.8|44259.8|44287.8|44267.8|44267.8|44247.8|13
1738742480000|2025-02-05 08:01:20|44277.8|44257.8|44307.8|44287.8|44307.8|44287.8|44272.8|44252.8|22
1738742490000|2025-02-05 08:01:30|44308.4|44288.4|44307.8|44287.8|44310.3|44290.3|44307.8|44287.8|5
1738742500000|2025-02-05 08:01:40|44305.3|44285.3|44287.8|44267.8|44305.3|44285.3|44287.8|44267.8|3
1738742510000|2025-02-05 08:01:50|44292.8|44272.8|44292|44272|44292.8|44272.8|44287.8|44267.8|3
1738742520000|2025-02-05 08:02:00|44295.9|44275.9|44292.8|44272.8|44304.8|44284.8|44292.8|44272.8|12
1738742530000|2025-02-05 08:02:10|44293.4|44273.4|44300.3|44280.3|44302.8|44282.8|44293.4|44273.4|3
1738742540000|2025-02-05 08:02:20|44302.8|44282.8|44323.9|44303.9|44323.9|44303.9|44302.8|44282.8|6
1738742550000|2025-02-05 08:02:30|44325.9|44305.9|44332.8|44312.8|44335.3|44315.3|44325.9|44305.9|11
1738742560000|2025-02-05 08:02:40|44332.3|44312.3|44312.8|44292.8|44332.8|44312.8|44312.8|44292.8|21
1738742570000|2025-02-05 08:02:50|44310.9|44290.9|44302.8|44282.8|44310.9|44290.9|44299.8|44279.8|3
1738742580000|2025-02-05 08:03:00|44300.3|44280.3|44280.3|44260.3|44300.3|44280.3|44280.3|44260.3|17
1738742590000|2025-02-05 08:03:10|44282.3|44262.3|44275.3|44255.3|44282.3|44262.3|44275.3|44255.3|3
1738742600000|2025-02-05 08:03:20|44274.8|44254.8|44264.2|44244.2|44274.8|44254.8|44264.2|44244.2|2
1738742610000|2025-02-05 08:03:30|44264.8|44244.8|44266.7|44246.7|44268.7|44248.7|44264.2|44244.2|9
1738742620000|2025-02-05 08:03:40|44264.8|44244.8|44256.7|44236.7|44266.7|44246.7|44256.7|44236.7|6
1738742630000|2025-02-05 08:03:50|44256.2|44236.2|44256.7|44236.7|44256.7|44236.7|44254.2|44234.2|4
1738742640000|2025-02-05 08:04:00|44261.7|44241.7|44249.2|44229.2|44264.2|44244.2|44249.2|44229.2|13
1738742650000|2025-02-05 08:04:10|||||||||3
1738742660000|2025-02-05 08:04:20|44248.2|44228.2|44246.2|44226.2|44248.2|44228.2|44246.2|44226.2|0
1738742670000|2025-02-05 08:04:30|44245.7|44225.7|44236.8|44216.8|44251.8|44231.8|44236.8|44216.8|21
1738742680000|2025-02-05 08:04:40|44236.2|44216.2|44238.7|44218.7|44238.7|44218.7|44234.3|44214.3|3
1738742690000|2025-02-05 08:04:50|44236.8|44216.8|44233.7|44213.7|44236.8|44216.8|44233.7|44213.7|4
1738742700000|2025-02-05 08:05:00|44231.8|44211.8|44236.8|44216.8|44239.8|44219.8|44231.8|44211.8|4
1738742710000|2025-02-05 08:05:10|44239.3|44219.3|44230.7|44210.7|44241.8|44221.8|44230.7|44210.7|9
1738742720000|2025-02-05 08:05:20|44233.7|44213.7|44231.2|44211.2|44233.7|44213.7|44231.2|44211.2|3
1738742730000|2025-02-05 08:05:30|44230.7|44210.7|44229.3|44209.3|44230.7|44210.7|44226.2|44206.2|5
1738742740000|2025-02-05 08:05:40|44226.8|44206.8|44227.3|44207.3|44229.3|44209.3|44226.8|44206.8|4
1738742750000|2025-02-05 08:05:50|44229.3|44209.3|44231.8|44211.8|44231.8|44211.8|44229.3|44209.3|2
1738742760000|2025-02-05 08:06:00|44231.2|44211.2|44228.7|44208.7|44231.2|44211.2|44225.7|44205.7|14
1738742770000|2025-02-05 08:06:10|44231.2|44211.2|44231.8|44211.8|44231.8|44211.8|44231.2|44211.2|1
1738742780000|2025-02-05 08:06:20|44232.8|44212.8|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|4
1738742790000|2025-02-05 08:06:30|44233.7|44213.7|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|10
1738742800000|2025-02-05 08:06:40|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44234.3|44214.3|13
1738742810000|2025-02-05 08:06:50|44237.3|44217.3|44237.3|44217.3|44239.8|44219.8|44237.3|44217.3|1
1738742820000|2025-02-05 08:07:00|44235.3|44215.3|44228.2|44208.2|44235.3|44215.3|44228.2|44208.2|7
1738742830000|2025-02-05 08:07:10|44225.7|44205.7|44223.2|44203.2|44225.7|44205.7|44223.2|44203.2|8
1738742840000|2025-02-05 08:07:20|44225.1|44205.1|44223.2|44203.2|44225.1|44205.1|44223.2|44203.2|24
1738742850000|2025-02-05 08:07:30|44239.9|44219.9|44238.7|44218.7|44251.8|44231.8|44238.7|44218.7|33
1738742860000|2025-02-05 08:07:40|44243.7|44223.7|44230.7|44210.7|44243.7|44223.7|44229.6|44209.6|13
1738742870000|2025-02-05 08:07:50|44228.7|44208.7|44225.7|44205.7|44230.7|44210.7|44225.7|44205.7|1
1738742880000|2025-02-05 08:08:00|44223.2|44203.2|44215.7|44195.7|44223.2|44203.2|44200.7|44180.7|61
1738742890000|2025-02-05 08:08:10|44216.2|44196.2|44218.2|44198.2|44218.2|44198.2|44216.2|44196.2|0
1738742900000|2025-02-05 08:08:20|44218.7|44198.7|44225.7|44205.7|44235.1|44215.1|44218.7|44198.7|14
1738742910000|2025-02-05 08:08:30|44223.2|44203.2|44220.7|44200.7|44228.2|44208.2|44220.7|44200.7|16
1738742920000|2025-02-05 08:08:40|44223.2|44203.2|44217.6|44197.6|44223.2|44203.2|44217.6|44197.6|5
1738742930000|2025-02-05 08:08:50|44215.1|44195.1|44225.7|44205.7|44225.7|44205.7|44215.1|44195.1|3
1738742940000|2025-02-05 08:09:00|44225.1|44205.1|44222.6|44202.6|44225.1|44205.1|44220.7|44200.7|6
1738742950000|2025-02-05 08:09:10|44220.7|44200.7|44225.7|44205.7|44225.7|44205.7|44220.7|44200.7|0
1738742960000|2025-02-05 08:09:20|44225.1|44205.1|44218.2|44198.2|44225.1|44205.1|44215.7|44195.7|3
1738742970000|2025-02-05 08:09:30|44215.7|44195.7|44200.7|44180.7|44215.7|44195.7|44197.6|44177.6|7
1738742980000|2025-02-05 08:09:40|44198.2|44178.2|44200.7|44180.7|44203.2|44183.2|44198.2|44178.2|7
1738742990000|2025-02-05 08:09:50|44201.8|44181.8|44200.7|44180.7|44201.8|44181.8|44200.7|44180.7|5
1738743000000|2025-02-05 08:10:00|44202.6|44182.6|44210.7|44190.7|44220.7|44200.7|44197.6|44177.6|29
1738743010000|2025-02-05 08:10:10|44211.2|44191.2|44225.7|44205.7|44225.7|44205.7|44211.2|44191.2|32
1738743020000|2025-02-05 08:10:20|44226.2|44206.2|44238.2|44218.2|44240.7|44220.7|44226.2|44206.2|15
1738743030000|2025-02-05 08:10:30|44236.2|44216.2|44252.6|44232.6|44252.6|44232.6|44230.7|44210.7|19
1738743040000|2025-02-05 08:10:40|44255.1|44235.1|44255.1|44235.1|44255.1|44235.1|44255.1|44235.1|1
1738743050000|2025-02-05 08:10:50|44263.2|44243.2|44270.7|44250.7|44270.7|44250.7|44260.7|44240.7|6
1738743060000|2025-02-05 08:11:00|44273.2|44253.2|44255.7|44235.7|44273.2|44253.2|44250.7|44230.7|22
1738743070000|2025-02-05 08:11:10|44263.2|44243.2|44256.8|44236.8|44265.7|44245.7|44256.8|44236.8|7
1738743080000|2025-02-05 08:11:20|44251.2|44231.2|44241.8|44221.8|44251.2|44231.2|44241.8|44221.8|7
1738743090000|2025-02-05 08:11:30|44244.3|44224.3|44241.8|44221.8|44244.3|44224.3|44226.2|44206.2|12
1738743100000|2025-02-05 08:11:40|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|10
1738743110000|2025-02-05 08:11:50|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|44243.7|44223.7|1
1738743120000|2025-02-05 08:12:00|44246.8|44226.8|44244.3|44224.3|44246.8|44226.8|44244.3|44224.3|6
1738743130000|2025-02-05 08:12:10|44243.7|44223.7|44231.8|44211.8|44243.7|44223.7|44231.8|44211.8|8
1738743140000|2025-02-05 08:12:20|44231.2|44211.2|44234.3|44214.3|44234.3|44214.3|44229.3|44209.3|6
1738743150000|2025-02-05 08:12:30|44234.8|44214.8|44226.8|44206.8|44234.8|44214.8|44223.7|44203.7|9
1738743170000|2025-02-05 08:12:50|||||||||8
1738743180000|2025-02-05 08:13:00|44228.7|44208.7|44226.2|44206.2|44228.7|44208.7|44226.2|44206.2|2
1738743190000|2025-02-05 08:13:10|44223.7|44203.7|44227.3|44207.3|44227.3|44207.3|44223.7|44203.7|6
1738743200000|2025-02-05 08:13:20|44229.3|44209.3|44226.8|44206.8|44231.8|44211.8|44226.8|44206.8|2
1738743210000|2025-02-05 08:13:30|44222.3|44202.3|44226.8|44206.8|44226.8|44206.8|44222.3|44202.3|3
1738743220000|2025-02-05 08:13:40|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|3
1738743230000|2025-02-05 08:13:50|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|2
1738743240000|2025-02-05 08:14:00|44223.7|44203.7|44236.8|44216.8|44236.8|44216.8|44223.7|44203.7|29
1738743250000|2025-02-05 08:14:10|||||||||1
1738743260000|2025-02-05 08:14:20|44224.3|44204.3|44236.8|44216.8|44236.8|44216.8|44224.3|44204.3|15
1738743270000|2025-02-05 08:14:30|44234.3|44214.3|44236.8|44216.8|44236.8|44216.8|44231.8|44211.8|4
1738743280000|2025-02-05 08:14:40|44231.8|44211.8|44234.3|44214.3|44234.3|44214.3|44231.8|44211.8|0
1738743290000|2025-02-05 08:14:50|44236.8|44216.8|44236.2|44216.2|44236.8|44216.8|44234.3|44214.3|9
1738743300000|2025-02-05 08:15:00|44236.8|44216.8|44226.8|44206.8|44246.2|44226.2|44226.8|44206.8|20
1738743310000|2025-02-05 08:15:10|44228.7|44208.7|44231.2|44211.2|44231.2|44211.2|44223.7|44203.7|3
1738743320000|2025-02-05 08:15:20|44231.8|44211.8|44231.2|44211.2|44233.7|44213.7|44231.2|44211.2|1
1738743330000|2025-02-05 08:15:30|44236.2|44216.2|44246.2|44226.2|44246.2|44226.2|44236.2|44216.2|0
1738743340000|2025-02-05 08:15:40|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|44248.7|44228.7|0
1738743350000|2025-02-05 08:15:50|44245.7|44225.7|44233.7|44213.7|44245.7|44225.7|44233.7|44213.7|12
1738743360000|2025-02-05 08:16:00|44233.2|44213.2|44233.7|44213.7|44236.2|44216.2|44228.7|44208.7|2
1738743370000|2025-02-05 08:16:10|44233.2|44213.2|44213.7|44193.7|44233.2|44213.2|44213.7|44193.7|4
1738743380000|2025-02-05 08:16:20|44213.2|44193.2|44214.3|44194.3|44214.3|44194.3|44212.6|44192.6|1
1738743390000|2025-02-05 08:16:30|44216.2|44196.2|44218.7|44198.7|44228.7|44208.7|44216.2|44196.2|5
1738743400000|2025-02-05 08:16:40|44223.7|44203.7|44218.7|44198.7|44223.7|44203.7|44218.7|44198.7|5
1738743410000|2025-02-05 08:16:50|44220.7|44200.7|44218.7|44198.7|44220.7|44200.7|44218.7|44198.7|0
1738743420000|2025-02-05 08:17:00|44223.2|44203.2|44213.2|44193.2|44223.7|44203.7|44213.2|44193.2|5
1738743430000|2025-02-05 08:17:10|44212.7|44192.7|44195.7|44175.7|44213.7|44193.7|44193.7|44173.7|25
1738743440000|2025-02-05 08:17:20|44198.2|44178.2|44200.7|44180.7|44200.7|44180.7|44195.7|44175.7|3
1738743450000|2025-02-05 08:17:30|44203.7|44183.7|44203.2|44183.2|44210.7|44190.7|44203.2|44183.2|10
1738743460000|2025-02-05 08:17:40|44195.7|44175.7|44193.2|44173.2|44195.7|44175.7|44190.7|44170.7|7
1738743470000|2025-02-05 08:17:50|44192.7|44172.7|44195.2|44175.2|44195.2|44175.2|44190.7|44170.7|13
1738743480000|2025-02-05 08:18:00|44195.7|44175.7|44187.7|44167.7|44196.2|44176.2|44185.2|44165.2|20
1738743490000|2025-02-05 08:18:10|44188.2|44168.2|44187.7|44167.7|44188.2|44168.2|44185.2|44165.2|6
1738743500000|2025-02-05 08:18:20|44188.2|44168.2|44193.2|44173.2|44193.2|44173.2|44187.7|44167.7|34
1738743510000|2025-02-05 08:18:30|44198.2|44178.2|44210.7|44190.7|44213.2|44193.2|44198.2|44178.2|26
1738743520000|2025-02-05 08:18:40|44210.2|44190.2|44200.7|44180.7|44210.2|44190.2|44200.7|44180.7|4
1738743530000|2025-02-05 08:18:50|44198.2|44178.2|44198.2|44178.2|44200.7|44180.7|44198.2|44178.2|6
1738743540000|2025-02-05 08:19:00|44200.2|44180.2|44201.2|44181.2|44205.7|44185.7|44198.2|44178.2|13
1738743550000|2025-02-05 08:19:10|44198.7|44178.7|44185.7|44165.7|44198.7|44178.7|44185.7|44165.7|11
1738743560000|2025-02-05 08:19:20|44183.2|44163.2|44175.7|44155.7|44185.7|44165.7|44175.7|44155.7|6
1738743570000|2025-02-05 08:19:30|44178.2|44158.2|44177.7|44157.7|44178.2|44158.2|44177.7|44157.7|15
1738743580000|2025-02-05 08:19:40|44175.2|44155.2|44177.7|44157.7|44177.7|44157.7|44175.2|44155.2|15
1738743590000|2025-02-05 08:19:50|44174.6|44154.6|44180.7|44160.7|44180.7|44160.7|44168.2|44148.2|36
1738743600000|2025-02-05 08:20:00|44185.7|44165.7|44185.2|44165.2|44185.7|44165.7|44185.2|44165.2|7
1738743610000|2025-02-05 08:20:10|44183.2|44163.2|44160.7|44140.7|44183.2|44163.2|44160.7|44140.7|15
1738743620000|2025-02-05 08:20:20|44159.6|44139.6|44155.7|44135.7|44159.6|44139.6|44150.7|44130.7|7
1738743630000|2025-02-05 08:20:30|44153.2|44133.2|44158.8|44138.8|44158.8|44138.8|44153.2|44133.2|10
1738743640000|2025-02-05 08:20:40|44160.7|44140.7|44154.6|44134.6|44162.7|44142.7|44154.6|44134.6|13
1738743650000|2025-02-05 08:20:50|44152.1|44132.1|44154.6|44134.6|44157.7|44137.7|44152.1|44132.1|12
1738743660000|2025-02-05 08:21:00|44157.7|44137.7|44153.2|44133.2|44157.7|44137.7|44153.2|44133.2|18
1738743670000|2025-02-05 08:21:10|||||||||3
1738743680000|2025-02-05 08:21:20|44152.7|44132.7|44153.2|44133.2|44155.7|44135.7|44152.7|44132.7|8
1738743690000|2025-02-05 08:21:30|44155.7|44135.7|44155.2|44135.2|44160.7|44140.7|44153.2|44133.2|12
1738743700000|2025-02-05 08:21:40|44153.2|44133.2|44155.7|44135.7|44155.7|44135.7|44152.7|44132.7|11
1738743710000|2025-02-05 08:21:50|44157.7|44137.7|44170.7|44150.7|44175.7|44155.7|44157.7|44137.7|8
1738743720000|2025-02-05 08:22:00|44175.7|44155.7|44165.7|44145.7|44185.7|44165.7|44165.7|44145.7|13
1738743730000|2025-02-05 08:22:10|44160.7|44140.7|44165.7|44145.7|44165.7|44145.7|44160.7|44140.7|2
1738743740000|2025-02-05 08:22:20|44168.2|44148.2|44159.6|44139.6|44168.2|44148.2|44159.6|44139.6|4
1738743750000|2025-02-05 08:22:30|44157.7|44137.7|44170.2|44150.2|44170.7|44150.7|44157.7|44137.7|7
1738743760000|2025-02-05 08:22:40|44166.3|44146.3|44165.7|44145.7|44170.7|44150.7|44165.7|44145.7|4
1738743770000|2025-02-05 08:22:50|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44155.7|44135.7|7
1738743780000|2025-02-05 08:23:00|44163.2|44143.2|44170.7|44150.7|44170.7|44150.7|44163.2|44143.2|7
1738743790000|2025-02-05 08:23:10|44170.2|44150.2|44165.7|44145.7|44170.2|44150.2|44165.7|44145.7|2
1738743800000|2025-02-05 08:23:20|44163.2|44143.2|44160.7|44140.7|44163.2|44143.2|44160.7|44140.7|2
1738743810000|2025-02-05 08:23:30|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|44162.7|44142.7|4
1738743820000|2025-02-05 08:23:40|44165.2|44145.2|44165.2|44145.2|44165.2|44145.2|44162.7|44142.7|2
1738743830000|2025-02-05 08:23:50|44163.2|44143.2|44169.1|44149.1|44169.6|44149.6|44162.7|44142.7|3
1738743840000|2025-02-05 08:24:00|44169.6|44149.6|44177.1|44157.1|44177.1|44157.1|44169.6|44149.6|1
1738743850000|2025-02-05 08:24:10|44174.6|44154.6|44169.6|44149.6|44174.6|44154.6|44169.6|44149.6|4
1738743860000|2025-02-05 08:24:20|44172.1|44152.1|44189.6|44169.6|44189.6|44169.6|44172.1|44152.1|0
1738743870000|2025-02-05 08:24:30|||||||||1
1738743880000|2025-02-05 08:24:40|44190.2|44170.2|44184.6|44164.6|44192.1|44172.1|44184.6|44164.6|2
1738743890000|2025-02-05 08:24:50|44182.7|44162.7|44179.6|44159.6|44182.7|44162.7|44179.6|44159.6|5
1738743900000|2025-02-05 08:25:00|44183.5|44163.5|44189.6|44169.6|44194.1|44174.1|44183.5|44163.5|2
1738743910000|2025-02-05 08:25:10|44190.2|44170.2|44182.1|44162.1|44192.1|44172.1|44182.1|44162.1|8
1738743920000|2025-02-05 08:25:20|44184.6|44164.6|44169.6|44149.6|44184.6|44164.6|44164.6|44144.6|14
1738743930000|2025-02-05 08:25:30|44167.1|44147.1|44152.1|44132.1|44167.1|44147.1|44152.1|44132.1|13
1738743940000|2025-02-05 08:25:40|44150.2|44130.2|44137.1|44117.1|44150.2|44130.2|44137.1|44117.1|15
1738743950000|2025-02-05 08:25:50|44139.1|44119.1|44139.6|44119.6|44139.6|44119.6|44137.1|44117.1|2
1738743960000|2025-02-05 08:26:00|44139.1|44119.1|44139.6|44119.6|44142.1|44122.1|44137.1|44117.1|17
1738743980000|2025-02-05 08:26:20|44141.6|44121.6|44142.1|44122.1|44144.6|44124.6|44141.6|44121.6|3
1738743990000|2025-02-05 08:26:30|44144.6|44124.6|44137.1|44117.1|44144.6|44124.6|44137.1|44117.1|5
1738744000000|2025-02-05 08:26:40|44137.7|44117.7|44139.6|44119.6|44139.6|44119.6|44134.6|44114.6|5
1738744010000|2025-02-05 08:26:50|44142.7|44122.7|44132.1|44112.1|44142.7|44122.7|44132.1|44112.1|3
1738744020000|2025-02-05 08:27:00|44132.7|44112.7|44134.6|44114.6|44134.6|44114.6|44132.7|44112.7|1
1738744030000|2025-02-05 08:27:10|44132.1|44112.1|44132.1|44112.1|44132.1|44112.1|44131.6|44111.6|14
1738744040000|2025-02-05 08:27:20|44131.6|44111.6|44129.6|44109.6|44131.6|44111.6|44127.7|44107.7|10
1738744050000|2025-02-05 08:27:30|44129.1|44109.1|44129.6|44109.6|44129.6|44109.6|44125.7|44105.7|8
1738744060000|2025-02-05 08:27:40|44128.5|44108.5|44129.6|44109.6|44129.6|44109.6|44127.7|44107.7|8
1738744070000|2025-02-05 08:27:50|44127.1|44107.1|44129.6|44109.6|44129.6|44109.6|44127.1|44107.1|9
1738744080000|2025-02-05 08:28:00|44124.6|44104.6|44116|44096|44124.6|44104.6|44116|44096|17
1738744090000|2025-02-05 08:28:10|44112.1|44092.1|44112.7|44092.7|44112.7|44092.7|44112.1|44092.1|1
1738744100000|2025-02-05 08:28:20|44109.6|44089.6|44109.6|44089.6|44114.6|44094.6|44109.6|44089.6|5
1738744110000|2025-02-05 08:28:30|44112.1|44092.1|44112.7|44092.7|44114.6|44094.6|44109.6|44089.6|4
1738744120000|2025-02-05 08:28:40|44114.6|44094.6|44107.1|44087.1|44114.6|44094.6|44107.1|44087.1|5
1738744130000|2025-02-05 08:28:50|44106|44086|44103.5|44083.5|44106|44086|44101|44081|14
1738744140000|2025-02-05 08:29:00|44104.1|44084.1|44107.1|44087.1|44107.1|44087.1|44103.5|44083.5|6
1738744150000|2025-02-05 08:29:10|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|1
1738744160000|2025-02-05 08:29:20|44104.1|44084.1|44101.6|44081.6|44104.6|44084.6|44099.1|44079.1|19
1738744170000|2025-02-05 08:29:30|44104.6|44084.6|44101.6|44081.6|44104.6|44084.6|44101.6|44081.6|7
1738744180000|2025-02-05 08:29:40|44104.1|44084.1|44104.6|44084.6|44105.2|44085.2|44101.6|44081.6|14
1738744190000|2025-02-05 08:29:50|44107.1|44087.1|44119.6|44099.6|44119.6|44099.6|44107.1|44087.1|39
1738744200000|2025-02-05 08:30:00|44123.6|44103.6|44114.6|44094.6|44124.6|44104.6|44114.6|44094.6|13
1738744210000|2025-02-05 08:30:10|44114.1|44094.1|44114.1|44094.1|44114.6|44094.6|44114.1|44094.1|14
1738744220000|2025-02-05 08:30:20|44113.6|44093.6|44111.6|44091.6|44114.1|44094.1|44111.6|44091.6|1
1738744230000|2025-02-05 08:30:30|44114.1|44094.1|44114.6|44094.6|44114.6|44094.6|44114.1|44094.1|4
1738744240000|2025-02-05 08:30:40|44111.6|44091.6|44109.6|44089.6|44111.6|44091.6|44104.6|44084.6|31
1738744250000|2025-02-05 08:30:50|44109.1|44089.1|44109.6|44089.6|44109.6|44089.6|44104.6|44084.6|0
1738744260000|2025-02-05 08:31:00|44110.2|44090.2|44114.6|44094.6|44114.6|44094.6|44110.2|44090.2|11
1738744270000|2025-02-05 08:31:10|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|5
1738744280000|2025-02-05 08:31:20|44115.7|44095.7|44119.6|44099.6|44119.6|44099.6|44114.6|44094.6|4
1738744290000|2025-02-05 08:31:30|||||||||1
1738744300000|2025-02-05 08:31:40|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|3
1738744320000|2025-02-05 08:32:00|44114.7|44094.7|44107.7|44087.7|44114.7|44094.7|44107.7|44087.7|4
1738744330000|2025-02-05 08:32:10|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44104.7|44084.7|8
1738744340000|2025-02-05 08:32:20|44104.7|44084.7|44107.2|44087.2|44107.2|44087.2|44104.7|44084.7|1
1738744350000|2025-02-05 08:32:30|||||||||6
1738744360000|2025-02-05 08:32:40|44109.7|44089.7|44119.7|44099.7|44120.2|44100.2|44109.7|44089.7|10
1738744370000|2025-02-05 08:32:50|44122.2|44102.2|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|3
1738744380000|2025-02-05 08:33:00|44122.2|44102.2|44103|44083|44122.2|44102.2|44103|44083|15
1738744390000|2025-02-05 08:33:10|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|44102.5|44082.5|6
1738744400000|2025-02-05 08:33:20|44103|44083|44101.1|44081.1|44103|44083|44101.1|44081.1|3
1738744410000|2025-02-05 08:33:30|44101.6|44081.6|44102.2|44082.2|44103.6|44083.6|44099.7|44079.7|3
1738744420000|2025-02-05 08:33:40|44101.6|44081.6|44099.7|44079.7|44102.2|44082.2|44097.2|44077.2|8
1738744430000|2025-02-05 08:33:50|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|7
1738744440000|2025-02-05 08:34:00|44096.6|44076.6|44094.1|44074.1|44097.2|44077.2|44094.1|44074.1|1
1738744450000|2025-02-05 08:34:10|44093.6|44073.6|44077.7|44057.7|44093.6|44073.6|44077.7|44057.7|13
1738744460000|2025-02-05 08:34:20|44077.2|44057.2|44073.6|44053.6|44077.2|44057.2|44073.6|44053.6|11
1738744470000|2025-02-05 08:34:30|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|1
1738744480000|2025-02-05 08:34:40|44073|44053|44074.1|44054.1|44074.1|44054.1|44073|44053|3
1738744490000|2025-02-05 08:34:50|44073.6|44053.6|44073.6|44053.6|44074.1|44054.1|44071.1|44051.1|6
1738744500000|2025-02-05 08:35:00|44074.1|44054.1|44077.2|44057.2|44077.2|44057.2|44072.7|44052.7|3
1738744510000|2025-02-05 08:35:10|44074.7|44054.7|44072.2|44052.2|44077.2|44057.2|44072.2|44052.2|3
1738744520000|2025-02-05 08:35:20|44074.7|44054.7|44077.2|44057.2|44077.2|44057.2|44074.7|44054.7|1
1738744530000|2025-02-05 08:35:30|44074.7|44054.7|44077.2|44057.2|44077.2|44057.2|44074.7|44054.7|6
1738744540000|2025-02-05 08:35:40|44074.7|44054.7|44074.7|44054.7|44077.2|44057.2|44074.7|44054.7|1
1738744560000|2025-02-05 08:36:00|44077.2|44057.2|44072.2|44052.2|44077.2|44057.2|44072.2|44052.2|8
1738744570000|2025-02-05 08:36:10|44074.7|44054.7|44074.7|44054.7|44076.6|44056.6|44074.7|44054.7|1
1738744580000|2025-02-05 08:36:20|44077.2|44057.2|44072.2|44052.2|44077.2|44057.2|44072.2|44052.2|8
1738744590000|2025-02-05 08:36:30|44070.2|44050.2|44069.7|44049.7|44070.2|44050.2|44069.7|44049.7|1
1738744600000|2025-02-05 08:36:40|44072.2|44052.2|44069.1|44049.1|44074.1|44054.1|44069.1|44049.1|8
1738744610000|2025-02-05 08:36:50|44068.6|44048.6|44057.2|44037.2|44068.6|44048.6|44057.2|44037.2|8
1738744620000|2025-02-05 08:37:00|44056.6|44036.6|44041.6|44021.6|44056.6|44036.6|44037.2|44017.2|14
1738744630000|2025-02-05 08:37:10|44039.7|44019.7|43999.7|43979.7|44042.2|44022.2|43997.2|43977.2|29
1738744640000|2025-02-05 08:37:20|43999.1|43979.1|44002.2|43982.2|44002.2|43982.2|43989.7|43969.7|18
1738744650000|2025-02-05 08:37:30|44002.7|43982.7|43997.2|43977.2|44004.7|43984.7|43992.2|43972.2|22
1738744660000|2025-02-05 08:37:40|43994.7|43974.7|44004.7|43984.7|44004.7|43984.7|43994.7|43974.7|11
1738744670000|2025-02-05 08:37:50|44009.1|43989.1|44007.2|43987.2|44009.1|43989.1|44002.2|43982.2|10
1738744680000|2025-02-05 08:38:00|44009.7|43989.7|43999.7|43979.7|44014.7|43994.7|43999.7|43979.7|14
1738744690000|2025-02-05 08:38:10|43999.1|43979.1|43994.7|43974.7|44004.7|43984.7|43994.7|43974.7|23
1738744700000|2025-02-05 08:38:20|43995.2|43975.2|44002.2|43982.2|44002.2|43982.2|43995.2|43975.2|12
1738744710000|2025-02-05 08:38:30|44006.6|43986.6|44009.7|43989.7|44014.7|43994.7|44004.7|43984.7|1
1738744720000|2025-02-05 08:38:40|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|44004.7|43984.7|3
1738744730000|2025-02-05 08:38:50|44009.7|43989.7|44009.7|43989.7|44012.2|43992.2|44009.7|43989.7|0
1738744740000|2025-02-05 08:39:00|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44009.7|43989.7|2
1738744750000|2025-02-05 08:39:10|44012.2|43992.2|44009.7|43989.7|44013.6|43993.6|44009.7|43989.7|4
1738744760000|2025-02-05 08:39:20|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|0
1738744770000|2025-02-05 08:39:30|44014.7|43994.7|44014.7|43994.7|44015.2|43995.2|44014.1|43994.1|5
1738744780000|2025-02-05 08:39:40|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|44015.2|43995.2|1
1738744790000|2025-02-05 08:39:50|44017.2|43997.2|44022.2|44002.2|44022.2|44002.2|44017.2|43997.2|4
1738744800000|2025-02-05 08:40:00|44024.1|44004.1|44019.7|43999.7|44024.1|44004.1|44016.6|43996.6|2
1738744810000|2025-02-05 08:40:10|44016.6|43996.6|44019.7|43999.7|44019.7|43999.7|44014.7|43994.7|2
1738744820000|2025-02-05 08:40:20|44020.2|44000.2|44019.7|43999.7|44022.2|44002.2|44019.7|43999.7|0
1738744830000|2025-02-05 08:40:30|44020.2|44000.2|44022.2|44002.2|44022.2|44002.2|44017.2|43997.2|0
1738744840000|2025-02-05 08:40:40|44019.7|43999.7|44019.7|43999.7|44021.6|44001.6|44017.2|43997.2|2
1738744850000|2025-02-05 08:40:50|44022.2|44002.2|44022.2|44002.2|44024.7|44004.7|44016.6|43996.6|5
1738744860000|2025-02-05 08:41:00|44021.6|44001.6|44022.2|44002.2|44024.7|44004.7|44017.2|43997.2|6
1738744870000|2025-02-05 08:41:10|44024.7|44004.7|44027.7|44007.7|44030.2|44010.2|44024.7|44004.7|4
1738744880000|2025-02-05 08:41:20|44027.2|44007.2|44027.2|44007.2|44032.2|44012.2|44027.2|44007.2|9
1738744890000|2025-02-05 08:41:30|44027.7|44007.7|44029.7|44009.7|44029.7|44009.7|44024.7|44004.7|1
1738744900000|2025-02-05 08:41:40|44032.2|44012.2|44032.2|44012.2|44032.7|44012.7|44032.2|44012.2|6
1738744910000|2025-02-05 08:41:50|44032.7|44012.7|44037.7|44017.7|44037.7|44017.7|44032.2|44012.2|3
1738744920000|2025-02-05 08:42:00|44037.2|44017.2|44035.2|44015.2|44037.2|44017.2|44034.7|44014.7|2
1738744930000|2025-02-05 08:42:10|44039.7|44019.7|44042.2|44022.2|44042.2|44022.2|44037.2|44017.2|9
1738744940000|2025-02-05 08:42:20|44044.7|44024.7|44054.7|44034.7|44057.2|44037.2|44044.7|44024.7|25
1738744950000|2025-02-05 08:42:30|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|44047.2|44027.2|4
1738744960000|2025-02-05 08:42:40|44049.7|44029.7|44041.6|44021.6|44049.7|44029.7|44041.6|44021.6|3
1738744970000|2025-02-05 08:42:50|44039.1|44019.1|44042.2|44022.2|44042.2|44022.2|44038.6|44018.6|1
1738744980000|2025-02-05 08:43:00|44047.2|44027.2|44044.7|44024.7|44052.2|44032.2|44044.7|44024.7|4
1738744990000|2025-02-05 08:43:10|44042.7|44022.7|44047.2|44027.2|44047.2|44027.2|44041.6|44021.6|2
1738745000000|2025-02-05 08:43:20|44044.7|44024.7|44049.7|44029.7|44049.7|44029.7|44044.7|44024.7|5
1738745010000|2025-02-05 08:43:30|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|44052.2|44032.2|0
1738745020000|2025-02-05 08:43:40|44054.7|44034.7|44054.7|44034.7|44059.7|44039.7|44054.7|44034.7|12
1738745030000|2025-02-05 08:43:50|44057.2|44037.2|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|3
1738745040000|2025-02-05 08:44:00|44059.7|44039.7|44054.7|44034.7|44059.7|44039.7|44054.7|44034.7|2
1738745050000|2025-02-05 08:44:10|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|0
1738745060000|2025-02-05 08:44:20|44060.2|44040.2|44062.2|44042.2|44062.7|44042.7|44060.2|44040.2|2
1738745070000|2025-02-05 08:44:30|44064.1|44044.1|44064.7|44044.7|44065.2|44045.2|44062.2|44042.2|4
1738745080000|2025-02-05 08:44:40|44065.2|44045.2|44064.7|44044.7|44065.2|44045.2|44064.7|44044.7|0
1738745090000|2025-02-05 08:44:50|44065.2|44045.2|44069.7|44049.7|44069.7|44049.7|44065.2|44045.2|3
1738745100000|2025-02-05 08:45:00|44072.2|44052.2|44076.6|44056.6|44077.2|44057.2|44072.2|44052.2|5
1738745110000|2025-02-05 08:45:10|44077.2|44057.2|44079.7|44059.7|44079.7|44059.7|44074.7|44054.7|1
1738745130000|2025-02-05 08:45:30|44082.2|44062.2|44082.2|44062.2|44084.7|44064.7|44079.7|44059.7|3
1738745140000|2025-02-05 08:45:40|44079.7|44059.7|44079.7|44059.7|44084.7|44064.7|44079.7|44059.7|1
1738745150000|2025-02-05 08:45:50|44083.6|44063.6|44084.7|44064.7|44087.2|44067.2|44083.6|44063.6|6
1738745160000|2025-02-05 08:46:00|44082.7|44062.7|44076.6|44056.6|44084.7|44064.7|44076.6|44056.6|9
1738745170000|2025-02-05 08:46:10|44074.7|44054.7|44067.2|44047.2|44074.7|44054.7|44067.2|44047.2|7
1738745180000|2025-02-05 08:46:20|44067.7|44047.7|44069.7|44049.7|44069.7|44049.7|44066.6|44046.6|3
1738745190000|2025-02-05 08:46:30|||||||||1
1738745200000|2025-02-05 08:46:40|44067.2|44047.2|44069.7|44049.7|44069.7|44049.7|44067.2|44047.2|1
1738745210000|2025-02-05 08:46:50|44072.2|44052.2|44069.7|44049.7|44072.2|44052.2|44069.7|44049.7|2
1738745220000|2025-02-05 08:47:00|44069.2|44049.2|44049.7|44029.7|44069.7|44049.7|44049.7|44029.7|6
1738745230000|2025-02-05 08:47:10|44048.6|44028.6|44046.7|44026.7|44048.6|44028.6|44046.7|44026.7|3
1738745240000|2025-02-05 08:47:20|||||||||2
1738745250000|2025-02-05 08:47:30|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|1
1738745260000|2025-02-05 08:47:40|||||||||2
1738745270000|2025-02-05 08:47:50|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|44050.2|44030.2|2
1738745280000|2025-02-05 08:48:00|44052.2|44032.2|44054.7|44034.7|44054.7|44034.7|44052.2|44032.2|0
1738745300000|2025-02-05 08:48:20|44056.7|44036.7|44054.7|44034.7|44057.2|44037.2|44054.7|44034.7|0
1738745310000|2025-02-05 08:48:30|44059.7|44039.7|44054.7|44034.7|44059.7|44039.7|44054.7|44034.7|1
1738745330000|2025-02-05 08:48:50|44052.2|44032.2|44052.2|44032.2|44054.7|44034.7|44052.2|44032.2|1
1738745340000|2025-02-05 08:49:00|44049.2|44029.2|44045.6|44025.6|44049.2|44029.2|44045.6|44025.6|8
1738745350000|2025-02-05 08:49:10|44046.1|44026.1|44044.2|44024.2|44046.1|44026.1|44043.6|44023.6|0
1738745360000|2025-02-05 08:49:20|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|44046.7|44026.7|0
1738745380000|2025-02-05 08:49:40|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|3
1738745390000|2025-02-05 08:49:50|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|44049.7|44029.7|0
1738745400000|2025-02-05 08:50:00|44049.2|44029.2|44054.7|44034.7|44055.3|44035.3|44049.2|44029.2|2
1738745410000|2025-02-05 08:50:10|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44055.3|44035.3|1
1738745420000|2025-02-05 08:50:20|44062.2|44042.2|44066.3|44046.3|44066.3|44046.3|44062.2|44042.2|1
1738745430000|2025-02-05 08:50:30|44067.8|44047.8|44067.2|44047.2|44072.2|44052.2|44067.2|44047.2|8
1738745450000|2025-02-05 08:50:50|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|0
1738745460000|2025-02-05 08:51:00|44070.8|44050.8|44087.2|44067.2|44087.2|44067.2|44070.8|44050.8|7
1738745470000|2025-02-05 08:51:10|44087.8|44067.8|44092.2|44072.2|44094.7|44074.7|44087.8|44067.8|6
1738745480000|2025-02-05 08:51:20|44094.7|44074.7|44089.7|44069.7|44094.7|44074.7|44089.7|44069.7|5
1738745490000|2025-02-05 08:51:30|44084.7|44064.7|44089.7|44069.7|44089.7|44069.7|44082.2|44062.2|12
1738745500000|2025-02-05 08:51:40|44090.8|44070.8|44097.2|44077.2|44097.2|44077.2|44090.8|44070.8|3
1738745510000|2025-02-05 08:51:50|44096.7|44076.7|44079.7|44059.7|44096.7|44076.7|44077.2|44057.2|21
1738745520000|2025-02-05 08:52:00|44080.3|44060.3|44077.2|44057.2|44082.2|44062.2|44077.2|44057.2|5
1738745530000|2025-02-05 08:52:10|44083.1|44063.1|44077.2|44057.2|44084.7|44064.7|44077.2|44057.2|10
1738745540000|2025-02-05 08:52:20|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|0
1738745550000|2025-02-05 08:52:30|44075.3|44055.3|44077.2|44057.2|44077.2|44057.2|44075.3|44055.3|5
1738745570000|2025-02-05 08:52:50|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1738745580000|2025-02-05 08:53:00|44077.8|44057.8|44075.3|44055.3|44077.8|44057.8|44073.3|44053.3|11
1738745590000|2025-02-05 08:53:10|44074.2|44054.2|44072.2|44052.2|44074.2|44054.2|44069.7|44049.7|0
1738745600000|2025-02-05 08:53:20|44069.7|44049.7|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|0
1738745610000|2025-02-05 08:53:30|44069.7|44049.7|44069.7|44049.7|44070.3|44050.3|44069.7|44049.7|1
1738745630000|2025-02-05 08:53:50|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|1
1738745640000|2025-02-05 08:54:00|44071.7|44051.7|44067.2|44047.2|44071.7|44051.7|44067.2|44047.2|7
1738745650000|2025-02-05 08:54:10|44064.7|44044.7|44067.2|44047.2|44067.2|44047.2|44064.7|44044.7|0
1738745670000|2025-02-05 08:54:30|44066.7|44046.7|44064.7|44044.7|44067.2|44047.2|44064.7|44044.7|2
1738745690000|2025-02-05 08:54:50|44065.3|44045.3|44072.2|44052.2|44072.2|44052.2|44065.3|44045.3|0
1738745700000|2025-02-05 08:55:00|44069.7|44049.7|44067.2|44047.2|44072.2|44052.2|44067.2|44047.2|4
1738745710000|2025-02-05 08:55:10|44072.2|44052.2|44079.7|44059.7|44079.7|44059.7|44072.2|44052.2|3
1738745720000|2025-02-05 08:55:20|44077.2|44057.2|44077.8|44057.8|44078.9|44058.9|44070.3|44050.3|16
1738745730000|2025-02-05 08:55:30|44080.3|44060.3|44082.8|44062.8|44082.8|44062.8|44077.8|44057.8|0
1738745760000|2025-02-05 08:56:00|44083.3|44063.3|44087.8|44067.8|44087.8|44067.8|44082.8|44062.8|0
1738745780000|2025-02-05 08:56:20|44082.8|44062.8|44077.8|44057.8|44082.8|44062.8|44077.8|44057.8|2
1738745790000|2025-02-05 08:56:30|44075.3|44055.3|44069.7|44049.7|44075.3|44055.3|44069.7|44049.7|5
1738745800000|2025-02-05 08:56:40|44065.3|44045.3|44060.3|44040.3|44065.3|44045.3|44059.7|44039.7|11
1738745820000|2025-02-05 08:57:00|44058.3|44038.3|44060.3|44040.3|44060.3|44040.3|44058.3|44038.3|2
1738745830000|2025-02-05 08:57:10|44057.8|44037.8|44062.8|44042.8|44062.8|44042.8|44057.8|44037.8|2
1738745840000|2025-02-05 08:57:20|44060.3|44040.3|44059.7|44039.7|44061.7|44041.7|44059.7|44039.7|1
1738745870000|2025-02-05 08:57:50|44054.7|44034.7|44054.7|44034.7|44054.7|44034.7|44052.2|44032.2|1
1738745880000|2025-02-05 08:58:00|44054.2|44034.2|44042.2|44022.2|44054.7|44034.7|44039.7|44019.7|6
1738745890000|2025-02-05 08:58:10|44041.7|44021.7|44047.2|44027.2|44047.2|44027.2|44039.7|44019.7|2
1738745900000|2025-02-05 08:58:20|44044.7|44024.7|44044.7|44024.7|44047.2|44027.2|44044.7|44024.7|0
1738745910000|2025-02-05 08:58:30|44044.2|44024.2|44037.2|44017.2|44044.2|44024.2|44037.2|44017.2|2
1738745920000|2025-02-05 08:58:40|44034.7|44014.7|44034.7|44014.7|44037.2|44017.2|44034.7|44014.7|1
1738745930000|2025-02-05 08:58:50|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|2
1738745940000|2025-02-05 08:59:00|44034.7|44014.7|44037.2|44017.2|44037.8|44017.8|44034.7|44014.7|2
1738745950000|2025-02-05 08:59:10|44039.7|44019.7|44044.7|44024.7|44044.7|44024.7|44039.7|44019.7|6
1738745960000|2025-02-05 08:59:20|44042.2|44022.2|44039.7|44019.7|44042.2|44022.2|44039.7|44019.7|6
1738745970000|2025-02-05 08:59:30|44034.7|44014.7|44024.2|44004.2|44034.7|44014.7|44024.2|44004.2|10
1738745980000|2025-02-05 08:59:40|44028.6|44008.6|44029.2|44009.2|44029.2|44009.2|44028.6|44008.6|2
1738745990000|2025-02-05 08:59:50|44028.6|44008.6|44029.7|44009.7|44031.7|44011.7|44027.2|44007.2|2
1738746000000|2025-02-05 09:00:00|44032.2|44012.2|44024.7|44004.7|44032.2|44012.2|44019.7|43999.7|16
1738746010000|2025-02-05 09:00:10|44026.7|44006.7|44165.8|44145.8|44183.9|44163.9|44026.7|44006.7|109
1738746020000|2025-02-05 09:00:20|44168.3|44148.3|44135.8|44115.8|44168.3|44148.3|44108.9|44088.9|62
1738746030000|2025-02-05 09:00:30|44135.3|44115.3|44127.8|44107.8|44135.3|44115.3|44127.8|44107.8|39
1738746040000|2025-02-05 09:00:40|44128.3|44108.3|44145.8|44125.8|44146.4|44126.4|44127.8|44107.8|12
1738746050000|2025-02-05 09:00:50|44146.9|44126.9|44153.3|44133.3|44153.3|44133.3|44145.8|44125.8|10
1738746060000|2025-02-05 09:01:00|44155.3|44135.3|44175.8|44155.8|44175.8|44155.8|44155.3|44135.3|15
1738746070000|2025-02-05 09:01:10|44178.3|44158.3|44170.8|44150.8|44208.9|44188.9|44168.9|44148.9|94
1738746080000|2025-02-05 09:01:20|44171.4|44151.4|44170.8|44150.8|44173.3|44153.3|44165.8|44145.8|9
1738746090000|2025-02-05 09:01:30|44174.7|44154.7|44195|44175|44196.4|44176.4|44174.7|44154.7|15
1738746100000|2025-02-05 09:01:40|44196.4|44176.4|44196.4|44176.4|44196.9|44176.9|44193.9|44173.9|14
1738746110000|2025-02-05 09:01:50|44196.9|44176.9|44193.3|44173.3|44196.9|44176.9|44191.4|44171.4|12
1738746120000|2025-02-05 09:02:00|44194.4|44174.4|44185.8|44165.8|44196.4|44176.4|44185.8|44165.8|9
1738746130000|2025-02-05 09:02:10|44187.8|44167.8|44190.8|44170.8|44190.8|44170.8|44178.3|44158.3|10
1738746140000|2025-02-05 09:02:20|44192.8|44172.8|44208.9|44188.9|44213.9|44193.9|44190.8|44170.8|20
1738746150000|2025-02-05 09:02:30|44208.3|44188.3|44208.3|44188.3|44216.4|44196.4|44208.3|44188.3|12
1738746160000|2025-02-05 09:02:40|44205.8|44185.8|44210.3|44190.3|44210.3|44190.3|44200.8|44180.8|15
1738746170000|2025-02-05 09:02:50|44208.3|44188.3|44208.9|44188.9|44208.9|44188.9|44203.3|44183.3|6
1738746180000|2025-02-05 09:03:00|44210.8|44190.8|44206.4|44186.4|44210.8|44190.8|44195.8|44175.8|27
1738746190000|2025-02-05 09:03:10|44210.3|44190.3|44210.8|44190.8|44210.8|44190.8|44205.8|44185.8|11
1738746200000|2025-02-05 09:03:20|44212.8|44192.8|44220.8|44200.8|44220.8|44200.8|44210.8|44190.8|17
1738746210000|2025-02-05 09:03:30|44222.8|44202.8|44232.8|44212.8|44235.8|44215.8|44222.8|44202.8|19
1738746220000|2025-02-05 09:03:40|44230.3|44210.3|44237.8|44217.8|44237.8|44217.8|44230.3|44210.3|10
1738746230000|2025-02-05 09:03:50|44238.3|44218.3|44237.8|44217.8|44241.4|44221.4|44237.2|44217.2|13
1738746240000|2025-02-05 09:04:00|44235.3|44215.3|44222.8|44202.8|44235.3|44215.3|44220.3|44200.3|16
1738746250000|2025-02-05 09:04:10|44227.8|44207.8|44235.8|44215.8|44242.8|44222.8|44227.8|44207.8|7
1738746260000|2025-02-05 09:04:20|44234.8|44214.8|44237.8|44217.8|44237.8|44217.8|44228.3|44208.3|28
1738746270000|2025-02-05 09:04:30|44238.9|44218.9|44242.3|44222.3|44242.8|44222.8|44238.9|44218.9|3
1738746280000|2025-02-05 09:04:40|44242.8|44222.8|44240.3|44220.3|44247.8|44227.8|44237.8|44217.8|14
1738746290000|2025-02-05 09:04:50|44238.3|44218.3|44235.8|44215.8|44240.8|44220.8|44235.8|44215.8|6
1738746300000|2025-02-05 09:05:00|44233.3|44213.3|44225.3|44205.3|44235.8|44215.8|44225.3|44205.3|8
1738746310000|2025-02-05 09:05:10|44223.3|44203.3|44225.3|44205.3|44225.3|44205.3|44223.3|44203.3|0
1738746320000|2025-02-05 09:05:20|44220.3|44200.3|44217.8|44197.8|44220.3|44200.3|44217.8|44197.8|7
1738746330000|2025-02-05 09:05:30|44217.3|44197.3|44215.8|44195.8|44217.8|44197.8|44215.3|44195.3|2
1738746340000|2025-02-05 09:05:40|44217.8|44197.8|44220.3|44200.3|44220.3|44200.3|44217.8|44197.8|1
1738746350000|2025-02-05 09:05:50|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44215.8|44195.8|4
1738746360000|2025-02-05 09:06:00|44217.8|44197.8|44230.8|44210.8|44235.3|44215.3|44217.8|44197.8|7
1738746370000|2025-02-05 09:06:10|44230.3|44210.3|44230.8|44210.8|44230.8|44210.8|44228.9|44208.9|1
1738746380000|2025-02-05 09:06:20|44235.3|44215.3|44217.3|44197.3|44235.3|44215.3|44217.3|44197.3|9
1738746390000|2025-02-05 09:06:30|44215.3|44195.3|44217.8|44197.8|44221.7|44201.7|44215.3|44195.3|2
1738746400000|2025-02-05 09:06:40|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|1
1738746410000|2025-02-05 09:06:50|44223.3|44203.3|44217.8|44197.8|44225.3|44205.3|44212.8|44192.8|4
1738746420000|2025-02-05 09:07:00|44212.8|44192.8|44212.8|44192.8|44217.8|44197.8|44212.8|44192.8|5
1738746430000|2025-02-05 09:07:10|44207.8|44187.8|44210.3|44190.3|44210.3|44190.3|44207.8|44187.8|18
1738746440000|2025-02-05 09:07:20|44207.8|44187.8|44209.8|44189.8|44210.3|44190.3|44207.8|44187.8|1
1738746450000|2025-02-05 09:07:30|44207.8|44187.8|44203.9|44183.9|44209.8|44189.8|44202.8|44182.8|12
1738746460000|2025-02-05 09:07:40|44207.8|44187.8|44200.3|44180.3|44207.8|44187.8|44200.3|44180.3|4
1738746470000|2025-02-05 09:07:50|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44200.9|44180.9|0
1738746480000|2025-02-05 09:08:00|44205.3|44185.3|44210.3|44190.3|44210.3|44190.3|44205.3|44185.3|10
1738746490000|2025-02-05 09:08:10|44210.9|44190.9|44215.3|44195.3|44217.8|44197.8|44207.8|44187.8|12
1738746500000|2025-02-05 09:08:20|44217.8|44197.8|44212.3|44192.3|44220.3|44200.3|44212.3|44192.3|14
1738746510000|2025-02-05 09:08:30|44210.3|44190.3|44199.2|44179.2|44210.3|44190.3|44199.2|44179.2|15
1738746520000|2025-02-05 09:08:40|44196.7|44176.7|44183.9|44163.9|44196.7|44176.7|44182.8|44162.8|2
1738746530000|2025-02-05 09:08:50|44187.8|44167.8|44185.9|44165.9|44187.8|44167.8|44185.9|44165.9|0
1738746540000|2025-02-05 09:09:00|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|0
1738746550000|2025-02-05 09:09:10|44192.8|44172.8|44195.3|44175.3|44195.3|44175.3|44192.8|44172.8|2
1738746560000|2025-02-05 09:09:20|44195.9|44175.9|44187.8|44167.8|44204.8|44184.8|44187.8|44167.8|5
1738746570000|2025-02-05 09:09:30|44186.7|44166.7|44182.8|44162.8|44186.7|44166.7|44182.8|44162.8|0
1738746580000|2025-02-05 09:09:40|44180.9|44160.9|44175.9|44155.9|44180.9|44160.9|44175.9|44155.9|4
1738746590000|2025-02-05 09:09:50|44177.8|44157.8|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|7
1738746600000|2025-02-05 09:10:00|44174.8|44154.8|44167.8|44147.8|44174.8|44154.8|44167.8|44147.8|4
1738746610000|2025-02-05 09:10:10|44167.3|44147.3|44149.8|44129.8|44167.3|44147.3|44149.8|44129.8|10
1738746620000|2025-02-05 09:10:20|44150.3|44130.3|44160.3|44140.3|44160.3|44140.3|44147.8|44127.8|6
1738746630000|2025-02-05 09:10:30|44164.2|44144.2|44182.8|44162.8|44182.8|44162.8|44164.2|44144.2|11
1738746640000|2025-02-05 09:10:40|44187.8|44167.8|44192.8|44172.8|44192.8|44172.8|44187.8|44167.8|5
1738746650000|2025-02-05 09:10:50|44193.4|44173.4|44198.4|44178.4|44198.4|44178.4|44193.4|44173.4|4
1738746660000|2025-02-05 09:11:00|44202.8|44182.8|44207.8|44187.8|44207.8|44187.8|44202.8|44182.8|5
1738746670000|2025-02-05 09:11:10|44205.9|44185.9|44195.3|44175.3|44205.9|44185.9|44194.8|44174.8|8
1738746680000|2025-02-05 09:11:20|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|0
1738746690000|2025-02-05 09:11:30|44193.4|44173.4|44197.8|44177.8|44197.8|44177.8|44193.4|44173.4|1
1738746700000|2025-02-05 09:11:40|44195.3|44175.3|44198.4|44178.4|44198.4|44178.4|44195.3|44175.3|0
1738746710000|2025-02-05 09:11:50|44202.3|44182.3|44197.8|44177.8|44202.3|44182.3|44197.8|44177.8|2
1738746720000|2025-02-05 09:12:00|44198.4|44178.4|44202.8|44182.8|44202.8|44182.8|44198.4|44178.4|2
1738746730000|2025-02-05 09:12:10|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|3
1738746740000|2025-02-05 09:12:20|44198.4|44178.4|44200.9|44180.9|44200.9|44180.9|44195.9|44175.9|7
1738746750000|2025-02-05 09:12:30|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|0
1738746760000|2025-02-05 09:12:40|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|44197.8|44177.8|7
1738746770000|2025-02-05 09:12:50|44200.3|44180.3|44204.2|44184.2|44204.2|44184.2|44199.8|44179.8|81
1738746780000|2025-02-05 09:13:00|44203.7|44183.7|44196.2|44176.2|44203.7|44183.7|44196.2|44176.2|11
1738746790000|2025-02-05 09:13:10|44196.7|44176.7|44196.7|44176.7|44201.2|44181.2|44196.2|44176.2|7
1738746800000|2025-02-05 09:13:20|44198.7|44178.7|44198.7|44178.7|44200.6|44180.6|44198.7|44178.7|3
1738746810000|2025-02-05 09:13:30|44193.1|44173.1|44193.1|44173.1|44193.1|44173.1|44193.1|44173.1|2
1738746820000|2025-02-05 09:13:40|44191.2|44171.2|44193.7|44173.7|44198.7|44178.7|44191.2|44171.2|8
1738746830000|2025-02-05 09:13:50|44188.7|44168.7|44184.8|44164.8|44188.7|44168.7|44183.7|44163.7|11
1738746840000|2025-02-05 09:14:00|44188.7|44168.7|44186.2|44166.2|44188.7|44168.7|44183.7|44163.7|0
1738746850000|2025-02-05 09:14:10|44186.7|44166.7|44186.2|44166.2|44188.7|44168.7|44186.2|44166.2|15
1738746860000|2025-02-05 09:14:20|44190.6|44170.6|44188.7|44168.7|44191.2|44171.2|44188.7|44168.7|3
1738746870000|2025-02-05 09:14:30|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|9
1738746880000|2025-02-05 09:14:40|44193.7|44173.7|44201.2|44181.2|44201.2|44181.2|44193.7|44173.7|2
1738746890000|2025-02-05 09:14:50|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|5
1738746900000|2025-02-05 09:15:00|44203.1|44183.1|44203.7|44183.7|44203.7|44183.7|44201.2|44181.2|0
1738746910000|2025-02-05 09:15:10|44208.7|44188.7|44208.7|44188.7|44209.2|44189.2|44203.7|44183.7|19
1738746920000|2025-02-05 09:15:20|44211.7|44191.7|44208.7|44188.7|44211.7|44191.7|44206.2|44186.2|2
1738746930000|2025-02-05 09:15:30|44209.2|44189.2|44218.7|44198.7|44218.7|44198.7|44209.2|44189.2|5
1738746940000|2025-02-05 09:15:40|44216.7|44196.7|44201.2|44181.2|44216.7|44196.7|44198.7|44178.7|13
1738746950000|2025-02-05 09:15:50|44201.7|44181.7|44198.7|44178.7|44204.8|44184.8|44198.7|44178.7|2
1738746960000|2025-02-05 09:16:00|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|5
1738746970000|2025-02-05 09:16:10|44195.7|44175.7|44178.7|44158.7|44195.7|44175.7|44178.7|44158.7|5
1738746980000|2025-02-05 09:16:20|44173.7|44153.7|44166.7|44146.7|44173.7|44153.7|44160.7|44140.7|12
1738746990000|2025-02-05 09:16:30|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|1
1738747000000|2025-02-05 09:16:40|44161.7|44141.7|44168.7|44148.7|44169.2|44149.2|44161.2|44141.2|8
1738747010000|2025-02-05 09:16:50|44169.2|44149.2|44166.2|44146.2|44169.2|44149.2|44166.2|44146.2|4
1738747020000|2025-02-05 09:17:00|44168.7|44148.7|44171.2|44151.2|44171.2|44151.2|44168.7|44148.7|3
1738747030000|2025-02-05 09:17:10|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|44163.7|44143.7|2
1738747040000|2025-02-05 09:17:20|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|6
1738747050000|2025-02-05 09:17:30|||||||||1
1738747060000|2025-02-05 09:17:40|44168.7|44148.7|44163.7|44143.7|44168.7|44148.7|44163.7|44143.7|1
1738747080000|2025-02-05 09:18:00|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|1
1738747090000|2025-02-05 09:18:10|44158.7|44138.7|44143.7|44123.7|44158.7|44138.7|44143.7|44123.7|7
1738747100000|2025-02-05 09:18:20|44138.7|44118.7|44133.7|44113.7|44138.7|44118.7|44133.7|44113.7|8
1738747110000|2025-02-05 09:18:30|44133.2|44113.2|44131.2|44111.2|44133.7|44113.7|44131.2|44111.2|2
1738747120000|2025-02-05 09:18:40|44133.7|44113.7|44138.7|44118.7|44138.7|44118.7|44133.7|44113.7|2
1738747130000|2025-02-05 09:18:50|44141.2|44121.2|44139.3|44119.3|44141.2|44121.2|44139.3|44119.3|2
1738747140000|2025-02-05 09:19:00|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|2
1738747150000|2025-02-05 09:19:10|44139.3|44119.3|44143.7|44123.7|44143.7|44123.7|44139.3|44119.3|2
1738747170000|2025-02-05 09:19:30|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|44146.2|44126.2|2
1738747180000|2025-02-05 09:19:40|44143.7|44123.7|44143.7|44123.7|44144.3|44124.3|44143.7|44123.7|1
1738747190000|2025-02-05 09:19:50|44144.3|44124.3|44143.7|44123.7|44148.7|44128.7|44143.7|44123.7|3
1738747200000|2025-02-05 09:20:00|44145.7|44125.7|44143.7|44123.7|44146.2|44126.2|44143.7|44123.7|0
1738747220000|2025-02-05 09:20:20|44141.2|44121.2|44143.7|44123.7|44143.7|44123.7|44141.2|44121.2|1
1738747230000|2025-02-05 09:20:30|44143.2|44123.2|44141.2|44121.2|44143.2|44123.2|44138.7|44118.7|1
1738747240000|2025-02-05 09:20:40|44138.7|44118.7|44143.7|44123.7|44143.7|44123.7|44138.7|44118.7|2
1738747250000|2025-02-05 09:20:50|44143.2|44123.2|44153.7|44133.7|44153.7|44133.7|44141.2|44121.2|5
1738747260000|2025-02-05 09:21:00|44154.3|44134.3|44159.3|44139.3|44159.3|44139.3|44154.3|44134.3|1
1738747270000|2025-02-05 09:21:10|44161.2|44141.2|44168.7|44148.7|44168.7|44148.7|44161.2|44141.2|5
1738747280000|2025-02-05 09:21:20|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|0
1738747290000|2025-02-05 09:21:30|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|44163.7|44143.7|1
1738747300000|2025-02-05 09:21:40|44168.7|44148.7|44178.7|44158.7|44178.7|44158.7|44168.7|44148.7|6
1738747310000|2025-02-05 09:21:50|44175.7|44155.7|44171.2|44151.2|44178.7|44158.7|44171.2|44151.2|21
1738747320000|2025-02-05 09:22:00|44170.7|44150.7|44168.7|44148.7|44171.2|44151.2|44168.7|44148.7|14
1738747330000|2025-02-05 09:22:10|44171.2|44151.2|44168.7|44148.7|44171.2|44151.2|44168.7|44148.7|3
1738747340000|2025-02-05 09:22:20|44171.8|44151.8|44178.7|44158.7|44178.7|44158.7|44171.8|44151.8|2
1738747350000|2025-02-05 09:22:30|44178.2|44158.2|44178.7|44158.7|44178.7|44158.7|44175.7|44155.7|0
1738747360000|2025-02-05 09:22:40|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|0
1738747370000|2025-02-05 09:22:50|44181.8|44161.8|44183.7|44163.7|44183.7|44163.7|44180.7|44160.7|0
1738747380000|2025-02-05 09:23:00|44178.7|44158.7|44180.7|44160.7|44181.2|44161.2|44178.7|44158.7|2
1738747390000|2025-02-05 09:23:10|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|0
1738747400000|2025-02-05 09:23:20|44183.7|44163.7|44186.2|44166.2|44186.2|44166.2|44181.2|44161.2|2
1738747420000|2025-02-05 09:23:40|44188.7|44168.7|44191.2|44171.2|44191.2|44171.2|44188.7|44168.7|0
1738747430000|2025-02-05 09:23:50|||||||||1
1738747440000|2025-02-05 09:24:00|44188.7|44168.7|44191.2|44171.2|44191.2|44171.2|44188.7|44168.7|2
1738747450000|2025-02-05 09:24:10|44190.7|44170.7|44190.7|44170.7|44195.7|44175.7|44190.7|44170.7|3
1738747460000|2025-02-05 09:24:20|44191.2|44171.2|44190.7|44170.7|44192.6|44172.6|44190.7|44170.7|0
1738747470000|2025-02-05 09:24:30|44193.7|44173.7|44193.7|44173.7|44193.7|44173.7|44191.2|44171.2|0
1738747490000|2025-02-05 09:24:50|44195.7|44175.7|44193.7|44173.7|44195.7|44175.7|44193.7|44173.7|0
1738747500000|2025-02-05 09:25:00|44195.7|44175.7|44193.7|44173.7|44196.2|44176.2|44193.7|44173.7|0
1738747520000|2025-02-05 09:25:20|44194.3|44174.3|44196.2|44176.2|44196.2|44176.2|44194.3|44174.3|0
1738747530000|2025-02-05 09:25:30|44195.7|44175.7|44188.7|44168.7|44195.7|44175.7|44188.7|44168.7|5
1738747540000|2025-02-05 09:25:40|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|0
1738747560000|2025-02-05 09:26:00|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|44183.7|44163.7|0
1738747570000|2025-02-05 09:26:10|||||||||2
1738747580000|2025-02-05 09:26:20|44181.8|44161.8|44183.7|44163.7|44185.7|44165.7|44181.8|44161.8|2
1738747590000|2025-02-05 09:26:30|44186.2|44166.2|44183.7|44163.7|44186.2|44166.2|44183.7|44163.7|0
1738747600000|2025-02-05 09:26:40|44181.8|44161.8|44183.7|44163.7|44183.7|44163.7|44181.8|44161.8|0
1738747610000|2025-02-05 09:26:50|44186.2|44166.2|44181.2|44161.2|44186.2|44166.2|44181.2|44161.2|8
1738747620000|2025-02-05 09:27:00|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|0
1738747640000|2025-02-05 09:27:20|44173.7|44153.7|44171.2|44151.2|44173.7|44153.7|44171.2|44151.2|4
1738747650000|2025-02-05 09:27:30|44168.7|44148.7|44166.2|44146.2|44168.7|44148.7|44166.2|44146.2|5
1738747660000|2025-02-05 09:27:40|44168.7|44148.7|44173.7|44153.7|44173.7|44153.7|44168.7|44148.7|3
1738747670000|2025-02-05 09:27:50|44174.3|44154.3|44173.7|44153.7|44176.2|44156.2|44173.7|44153.7|0
1738747680000|2025-02-05 09:28:00|44174.3|44154.3|44178.7|44158.7|44178.7|44158.7|44174.3|44154.3|0
1738747700000|2025-02-05 09:28:20|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|44173.7|44153.7|3
1738747720000|2025-02-05 09:28:40|44174.8|44154.8|44178.7|44158.7|44178.7|44158.7|44174.8|44154.8|2
1738747740000|2025-02-05 09:29:00|44183.7|44163.7|44181.8|44161.8|44183.7|44163.7|44181.8|44161.8|0
1738747750000|2025-02-05 09:29:10|44181.2|44161.2|44178.2|44158.2|44181.2|44161.2|44178.2|44158.2|3
1738747760000|2025-02-05 09:29:20|||||||||5
1738747770000|2025-02-05 09:29:30|44173.7|44153.7|44168.2|44148.2|44173.7|44153.7|44168.2|44148.2|4
1738747790000|2025-02-05 09:29:50|44165.7|44145.7|44153.7|44133.7|44165.7|44145.7|44153.7|44133.7|14
1738747800000|2025-02-05 09:30:00|44146.2|44126.2|44141.8|44121.8|44146.2|44126.2|44141.8|44121.8|3
1738747810000|2025-02-05 09:30:10|44138.7|44118.7|44133.7|44113.7|44138.7|44118.7|44133.7|44113.7|13
1738747820000|2025-02-05 09:30:20|44135.7|44115.7|44131.2|44111.2|44135.7|44115.7|44131.2|44111.2|2
1738747830000|2025-02-05 09:30:30|44133.7|44113.7|44131.2|44111.2|44133.7|44113.7|44131.2|44111.2|0
1738747840000|2025-02-05 09:30:40|44133.7|44113.7|44136.2|44116.2|44136.2|44116.2|44131.2|44111.2|7
1738747860000|2025-02-05 09:31:00|44131.8|44111.8|44123.7|44103.7|44133.7|44113.7|44123.7|44103.7|17
1738747870000|2025-02-05 09:31:10|44118.7|44098.7|44121.2|44101.2|44121.2|44101.2|44118.7|44098.7|66
1738747880000|2025-02-05 09:31:20|44123.2|44103.2|44133.7|44113.7|44133.7|44113.7|44123.2|44103.2|9
1738747890000|2025-02-05 09:31:30|||||||||3
1738747900000|2025-02-05 09:31:40|44134.3|44114.3|44133.7|44113.7|44134.3|44114.3|44133.7|44113.7|2
1738747910000|2025-02-05 09:31:50|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|44136.2|44116.2|1
1738747920000|2025-02-05 09:32:00|44135.7|44115.7|44131.2|44111.2|44135.7|44115.7|44131.2|44111.2|1
1738747930000|2025-02-05 09:32:10|||||||||1
1738747940000|2025-02-05 09:32:20|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|44128.7|44108.7|0
1738747950000|2025-02-05 09:32:30|44130.7|44110.7|44131.2|44111.2|44131.2|44111.2|44130.7|44110.7|1
1738747960000|2025-02-05 09:32:40|44131.3|44111.3|44108.8|44088.8|44131.3|44111.3|44108.8|44088.8|68
1738747970000|2025-02-05 09:32:50|44106.8|44086.8|44111.3|44091.3|44111.3|44091.3|44101.3|44081.3|3
1738747980000|2025-02-05 09:33:00|44113.8|44093.8|44118.8|44098.8|44121.3|44101.3|44113.8|44093.8|3
1738747990000|2025-02-05 09:33:10|||||||||1
1738748000000|2025-02-05 09:33:20|44121.3|44101.3|44123.8|44103.8|44123.8|44103.8|44118.8|44098.8|2
1738748010000|2025-02-05 09:33:30|44126.3|44106.3|44108.8|44088.8|44126.8|44106.8|44108.8|44088.8|13
1738748020000|2025-02-05 09:33:40|44113.8|44093.8|44123.8|44103.8|44123.8|44103.8|44113.8|44093.8|4
1738748040000|2025-02-05 09:34:00|44123.2|44103.2|44118.8|44098.8|44123.2|44103.2|44113.8|44093.8|2
1738748050000|2025-02-05 09:34:10|44116.3|44096.3|44108.8|44088.8|44116.3|44096.3|44108.8|44088.8|1
1738748060000|2025-02-05 09:34:20|44111.3|44091.3|44111.3|44091.3|44111.3|44091.3|44108.8|44088.8|1
1738748070000|2025-02-05 09:34:30|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|0
1738748080000|2025-02-05 09:34:40|44115.7|44095.7|44116.3|44096.3|44116.3|44096.3|44115.7|44095.7|0
1738748090000|2025-02-05 09:34:50|44118.8|44098.8|44124.8|44104.8|44124.8|44104.8|44118.8|44098.8|1
1738748100000|2025-02-05 09:35:00|44128.8|44108.8|44128.8|44108.8|44133.8|44113.8|44128.8|44108.8|2
1738748110000|2025-02-05 09:35:10|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|44127.7|44107.7|1
1738748120000|2025-02-05 09:35:20|44125.7|44105.7|44123.8|44103.8|44125.7|44105.7|44123.8|44103.8|0
1738748130000|2025-02-05 09:35:30|44121.3|44101.3|44118.8|44098.8|44121.3|44101.3|44118.8|44098.8|0
1738748140000|2025-02-05 09:35:40|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|0
1738748150000|2025-02-05 09:35:50|44116.8|44096.8|44119.3|44099.3|44119.3|44099.3|44116.8|44096.8|4
1738748160000|2025-02-05 09:36:00|44121.8|44101.8|44128.8|44108.8|44128.8|44108.8|44121.8|44101.8|0
1738748170000|2025-02-05 09:36:10|44129.3|44109.3|44128.8|44108.8|44129.3|44109.3|44128.8|44108.8|3
1738748180000|2025-02-05 09:36:20|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|0
1738748190000|2025-02-05 09:36:30|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|0
1738748200000|2025-02-05 09:36:40|44132.9|44112.9|44136.8|44116.8|44136.8|44116.8|44132.9|44112.9|0
1738748210000|2025-02-05 09:36:50|44138.8|44118.8|44138.8|44118.8|44138.8|44118.8|44138.8|44118.8|1
1738748220000|2025-02-05 09:37:00|44143.8|44123.8|44136.3|44116.3|44143.8|44123.8|44136.3|44116.3|8
1738748230000|2025-02-05 09:37:10|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|44133.8|44113.8|1
1738748250000|2025-02-05 09:37:30|44134.3|44114.3|44136.3|44116.3|44136.3|44116.3|44134.3|44114.3|1
1738748260000|2025-02-05 09:37:40|44133.2|44113.2|44133.8|44113.8|44133.8|44113.8|44133.2|44113.2|10
1738748270000|2025-02-05 09:37:50|44136.3|44116.3|44132.7|44112.7|44136.3|44116.3|44128.8|44108.8|2
1738748280000|2025-02-05 09:38:00|44133.8|44113.8|44128.8|44108.8|44133.8|44113.8|44128.8|44108.8|0
1738748290000|2025-02-05 09:38:10|||||||||2
1738748300000|2025-02-05 09:38:20|44128.2|44108.2|44123.8|44103.8|44128.2|44108.2|44123.8|44103.8|20
1738748310000|2025-02-05 09:38:30|||||||||6
1738748320000|2025-02-05 09:38:40|44127.7|44107.7|44128.8|44108.8|44131.3|44111.3|44127.7|44107.7|7
1738748330000|2025-02-05 09:38:50|44131.8|44111.8|44128.8|44108.8|44131.8|44111.8|44128.8|44108.8|2
1738748340000|2025-02-05 09:39:00|44129.3|44109.3|44128.8|44108.8|44130.7|44110.7|44128.8|44108.8|2
1738748350000|2025-02-05 09:39:10|44126.3|44106.3|44128.8|44108.8|44128.8|44108.8|44126.3|44106.3|0
1738748360000|2025-02-05 09:39:20|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|44131.3|44111.3|0
1738748380000|2025-02-05 09:39:40|44128.8|44108.8|44123.8|44103.8|44128.8|44108.8|44123.8|44103.8|2
1738748390000|2025-02-05 09:39:50|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|0
1738748400000|2025-02-05 09:40:00|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|0
1738748410000|2025-02-05 09:40:10|44118.2|44098.2|44115.7|44095.7|44118.2|44098.2|44115.7|44095.7|2
1738748420000|2025-02-05 09:40:20|44113.8|44093.8|44098.8|44078.8|44113.8|44093.8|44098.8|44078.8|5
1738748430000|2025-02-05 09:40:30|44096.3|44076.3|44094.9|44074.9|44096.3|44076.3|44088.2|44068.2|19
1738748440000|2025-02-05 09:40:40|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|0
1738748450000|2025-02-05 09:40:50|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|3
1738748460000|2025-02-05 09:41:00|44101.3|44081.3|44093.8|44073.8|44101.3|44081.3|44093.8|44073.8|4
1738748470000|2025-02-05 09:41:10|44088.8|44068.8|44078.8|44058.8|44088.8|44068.8|44078.8|44058.8|22
1738748480000|2025-02-05 09:41:20|44083.8|44063.8|44088.8|44068.8|44088.8|44068.8|44083.8|44063.8|1
1738748490000|2025-02-05 09:41:30|44091.3|44071.3|44093.8|44073.8|44093.8|44073.8|44091.3|44071.3|2
1738748500000|2025-02-05 09:41:40|44095.7|44075.7|44098.8|44078.8|44098.8|44078.8|44095.7|44075.7|1
1738748510000|2025-02-05 09:41:50|44099.3|44079.3|44103.8|44083.8|44103.8|44083.8|44099.3|44079.3|0
1738748520000|2025-02-05 09:42:00|44098.8|44078.8|44108.8|44088.8|44108.8|44088.8|44098.8|44078.8|7
1738748530000|2025-02-05 09:42:10|44109.9|44089.9|44105.7|44085.7|44111.8|44091.8|44105.7|44085.7|2
1738748540000|2025-02-05 09:42:20|||||||||1
1738748550000|2025-02-05 09:42:30|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|0
1738748560000|2025-02-05 09:42:40|44111.8|44091.8|44113.8|44093.8|44113.8|44093.8|44111.8|44091.8|0
1738748570000|2025-02-05 09:42:50|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|1
1738748580000|2025-02-05 09:43:00|44118.8|44098.8|44123.8|44103.8|44123.8|44103.8|44118.8|44098.8|0
1738748590000|2025-02-05 09:43:10|44122.7|44102.7|44123.8|44103.8|44123.8|44103.8|44118.8|44098.8|5
1738748600000|2025-02-05 09:43:20|44118.8|44098.8|44121.3|44101.3|44121.3|44101.3|44118.8|44098.8|0
1738748610000|2025-02-05 09:43:30|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|0
1738748620000|2025-02-05 09:43:40|44116.3|44096.3|44113.8|44093.8|44116.3|44096.3|44113.8|44093.8|0
1738748630000|2025-02-05 09:43:50|44109.3|44089.3|44108.8|44088.8|44109.3|44089.3|44108.8|44088.8|0
1738748640000|2025-02-05 09:44:00|44106.8|44086.8|44108.8|44088.8|44108.8|44088.8|44103.8|44083.8|2
1738748650000|2025-02-05 09:44:10|44109.3|44089.3|44111.3|44091.3|44111.3|44091.3|44109.3|44089.3|1
1738748660000|2025-02-05 09:44:20|44116.3|44096.3|44123.8|44103.8|44123.8|44103.8|44116.3|44096.3|0
1738748670000|2025-02-05 09:44:30|44124.3|44104.3|44128.8|44108.8|44128.8|44108.8|44124.3|44104.3|2
1738748690000|2025-02-05 09:44:50|||||||||1
1738748700000|2025-02-05 09:45:00|44123.8|44103.8|44133.8|44113.8|44133.8|44113.8|44123.8|44103.8|1
1738748710000|2025-02-05 09:45:10|44138.8|44118.8|44141.8|44121.8|44141.8|44121.8|44138.8|44118.8|4
1738748720000|2025-02-05 09:45:20|44143.8|44123.8|44143.8|44123.8|44146.3|44126.3|44143.8|44123.8|0
1738748730000|2025-02-05 09:45:30|||||||||2
1738748740000|2025-02-05 09:45:40|44141.3|44121.3|44138.8|44118.8|44141.3|44121.3|44138.8|44118.8|1
1738748760000|2025-02-05 09:46:00|44141.3|44121.3|44138.8|44118.8|44141.3|44121.3|44138.8|44118.8|0
1738748780000|2025-02-05 09:46:20|44139.3|44119.3|44143.8|44123.8|44143.8|44123.8|44139.3|44119.3|7
1738748790000|2025-02-05 09:46:30|44144.3|44124.3|44148.8|44128.8|44148.8|44128.8|44144.3|44124.3|2
1738748810000|2025-02-05 09:46:50|44148.3|44128.3|44146.3|44126.3|44148.3|44128.3|44146.3|44126.3|0
1738748820000|2025-02-05 09:47:00|44146.8|44126.8|44149.3|44129.3|44149.9|44129.9|44146.8|44126.8|27
1738748830000|2025-02-05 09:47:10|44151.8|44131.8|44149.3|44129.3|44151.8|44131.8|44149.3|44129.3|1
1738748840000|2025-02-05 09:47:20|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|0
1738748850000|2025-02-05 09:47:30|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|44151.8|44131.8|1
1738748860000|2025-02-05 09:47:40|44156.8|44136.8|44156.8|44136.8|44158.8|44138.8|44151.8|44131.8|9
1738748870000|2025-02-05 09:47:50|44157.4|44137.4|44159.3|44139.3|44159.3|44139.3|44157.4|44137.4|3
1738748880000|2025-02-05 09:48:00|44156.8|44136.8|44141.8|44121.8|44156.8|44136.8|44141.8|44121.8|6
1738748900000|2025-02-05 09:48:20|44139.3|44119.3|44136.8|44116.8|44141.8|44121.8|44136.8|44116.8|0
1738748910000|2025-02-05 09:48:30|44134.9|44114.9|44131.8|44111.8|44134.9|44114.9|44129.3|44109.3|1
1738748920000|2025-02-05 09:48:40|44130.8|44110.8|44126.8|44106.8|44130.8|44110.8|44126.8|44106.8|1
1738748930000|2025-02-05 09:48:50|44121.8|44101.8|44119.9|44099.9|44121.8|44101.8|44119.9|44099.9|2
1738748940000|2025-02-05 09:49:00|44114.9|44094.9|44116.8|44096.8|44116.8|44096.8|44114.9|44094.9|0
1738748950000|2025-02-05 09:49:10|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|44119.3|44099.3|2
1738748960000|2025-02-05 09:49:20|44121.8|44101.8|44124.3|44104.3|44126.8|44106.8|44121.8|44101.8|1
1738748970000|2025-02-05 09:49:30|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|44121.8|44101.8|3
1738748980000|2025-02-05 09:49:40|44119.3|44099.3|44111.8|44091.8|44119.3|44099.3|44111.8|44091.8|3
1738748990000|2025-02-05 09:49:50|44108.8|44088.8|44106.8|44086.8|44108.8|44088.8|44101.8|44081.8|5
1738749000000|2025-02-05 09:50:00|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|44111.8|44091.8|0
1738749010000|2025-02-05 09:50:10|44116.8|44096.8|44116.8|44096.8|44116.8|44096.8|44116.8|44096.8|0
1738749030000|2025-02-05 09:50:30|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|44116.9|44096.9|2
1738749040000|2025-02-05 09:50:40|44119.4|44099.4|44126.9|44106.9|44126.9|44106.9|44119.4|44099.4|2
1738749050000|2025-02-05 09:50:50|44131.9|44111.9|44136.9|44116.9|44136.9|44116.9|44131.9|44111.9|3
1738749060000|2025-02-05 09:51:00|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|1
1738749070000|2025-02-05 09:51:10|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|3
1738749080000|2025-02-05 09:51:20|44134.4|44114.4|44151.9|44131.9|44151.9|44131.9|44134.4|44114.4|3
1738749090000|2025-02-05 09:51:30|||||||||4
1738749100000|2025-02-05 09:51:40|44152.4|44132.4|44149.9|44129.9|44154.4|44134.4|44149.9|44129.9|7
1738749110000|2025-02-05 09:51:50|44146.9|44126.9|44141.9|44121.9|44146.9|44126.9|44141.9|44121.9|0
1738749120000|2025-02-05 09:52:00|44140.8|44120.8|44134.4|44114.4|44140.8|44120.8|44134.4|44114.4|5
1738749130000|2025-02-05 09:52:10|44133.8|44113.8|44141.9|44121.9|44141.9|44121.9|44126.9|44106.9|10
1738749140000|2025-02-05 09:52:20|44142.4|44122.4|44146.9|44126.9|44146.9|44126.9|44142.4|44122.4|1
1738749150000|2025-02-05 09:52:30|44144.9|44124.9|44141.9|44121.9|44144.9|44124.9|44141.9|44121.9|0
1738749170000|2025-02-05 09:52:50|44139.4|44119.4|44132.4|44112.4|44139.4|44119.4|44132.4|44112.4|9
1738749180000|2025-02-05 09:53:00|44134.9|44114.9|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|0
1738749190000|2025-02-05 09:53:10|44136.9|44116.9|44131.9|44111.9|44136.9|44116.9|44131.9|44111.9|5
1738749200000|2025-02-05 09:53:20|44132.4|44112.4|44134.4|44114.4|44134.4|44114.4|44132.4|44112.4|5
1738749220000|2025-02-05 09:53:40|44137.4|44117.4|44139.4|44119.4|44139.4|44119.4|44137.4|44117.4|2
1738749230000|2025-02-05 09:53:50|44144.4|44124.4|44147.4|44127.4|44147.4|44127.4|44144.4|44124.4|3
1738749250000|2025-02-05 09:54:10|44149.4|44129.4|44152.4|44132.4|44152.4|44132.4|44149.4|44129.4|4
1738749260000|2025-02-05 09:54:20|44153|44133|44151.9|44131.9|44154.4|44134.4|44151.9|44131.9|2
1738749270000|2025-02-05 09:54:30|44149.9|44129.9|44151.9|44131.9|44151.9|44131.9|44149.4|44129.4|2
1738749280000|2025-02-05 09:54:40|||||||||6
1738749290000|2025-02-05 09:54:50|44153.8|44133.8|44154.4|44134.4|44154.4|44134.4|44153.8|44133.8|2
1738749300000|2025-02-05 09:55:00|44154.9|44134.9|44141.9|44121.9|44154.9|44134.9|44139.4|44119.4|8
1738749320000|2025-02-05 09:55:20|44144.4|44124.4|44141.9|44121.9|44144.4|44124.4|44141.9|44121.9|2
1738749330000|2025-02-05 09:55:30|44138.8|44118.8|44139.4|44119.4|44139.4|44119.4|44136.9|44116.9|4
1738749350000|2025-02-05 09:55:50|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|44141.9|44121.9|0
1738749360000|2025-02-05 09:56:00|44139.4|44119.4|44128.8|44108.8|44139.4|44119.4|44128.8|44108.8|13
1738749380000|2025-02-05 09:56:20|44129.4|44109.4|44126.9|44106.9|44129.4|44109.4|44126.9|44106.9|1
1738749400000|2025-02-05 09:56:40|44124.9|44104.9|44117.4|44097.4|44124.9|44104.9|44114.9|44094.9|5
1738749410000|2025-02-05 09:56:50|44119.9|44099.9|44119.9|44099.9|44119.9|44099.9|44119.9|44099.9|3
1738749420000|2025-02-05 09:57:00|44117.4|44097.4|44114.9|44094.9|44119.9|44099.9|44114.9|44094.9|0
1738749430000|2025-02-05 09:57:10|44113|44093|44112.4|44092.4|44113|44093|44112.4|44092.4|1
1738749440000|2025-02-05 09:57:20|44111.9|44091.9|44109.9|44089.9|44111.9|44091.9|44109.9|44089.9|1
1738749450000|2025-02-05 09:57:30|44111.9|44091.9|44109.4|44089.4|44111.9|44091.9|44109.4|44089.4|0
1738749460000|2025-02-05 09:57:40|44111.3|44091.3|44114.4|44094.4|44114.4|44094.4|44111.3|44091.3|1
1738749470000|2025-02-05 09:57:50|44116.9|44096.9|44118.8|44098.8|44118.8|44098.8|44116.9|44096.9|2
1738749480000|2025-02-05 09:58:00|44119.4|44099.4|44106.9|44086.9|44119.4|44099.4|44106.9|44086.9|16
1738749490000|2025-02-05 09:58:10|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|0
1738749500000|2025-02-05 09:58:20|44102.4|44082.4|44106.3|44086.3|44106.3|44086.3|44102.4|44082.4|0
1738749510000|2025-02-05 09:58:30|44106.9|44086.9|44111.3|44091.3|44111.3|44091.3|44106.9|44086.9|0
1738749520000|2025-02-05 09:58:40|44111.9|44091.9|44114.4|44094.4|44114.4|44094.4|44111.9|44091.9|0
1738749530000|2025-02-05 09:58:50|44111.9|44091.9|44114.4|44094.4|44114.4|44094.4|44111.9|44091.9|0
1738749540000|2025-02-05 09:59:00|44111.9|44091.9|44111.9|44091.9|44114.4|44094.4|44111.9|44091.9|0
1738749550000|2025-02-05 09:59:10|44112.4|44092.4|44114.4|44094.4|44114.4|44094.4|44112.4|44092.4|0
1738749560000|2025-02-05 09:59:20|44116.9|44096.9|44119.4|44099.4|44119.4|44099.4|44116.9|44096.9|4
1738749570000|2025-02-05 09:59:30|44116.9|44096.9|44119.4|44099.4|44119.4|44099.4|44116.9|44096.9|0
1738749580000|2025-02-05 09:59:40|44114.4|44094.4|44114.4|44094.4|44114.4|44094.4|44114.4|44094.4|2
1738749590000|2025-02-05 09:59:50|44118.3|44098.3|44119.4|44099.4|44119.4|44099.4|44118.3|44098.3|3
1738749600000|2025-02-05 10:00:00|44119.9|44099.9|44106.9|44086.9|44124.4|44104.4|44106.9|44086.9|116
1738749610000|2025-02-05 10:00:10|44111.9|44091.9|44114.4|44094.4|44114.4|44094.4|44111.9|44091.9|4
1738749620000|2025-02-05 10:00:20|44113.8|44093.8|44131.9|44111.9|44131.9|44111.9|44113.8|44093.8|12
1738749630000|2025-02-05 10:00:30|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|44129.4|44109.4|1
1738749650000|2025-02-05 10:00:50|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|0
1738749660000|2025-02-05 10:01:00|44124.4|44104.4|44106.9|44086.9|44124.4|44104.4|44106.9|44086.9|25
1738749670000|2025-02-05 10:01:10|||||||||1
1738749680000|2025-02-05 10:01:20|44104.4|44084.4|44104.4|44084.4|44104.4|44084.4|44104.4|44084.4|1
1738749690000|2025-02-05 10:01:30|44106.9|44086.9|44112.4|44092.4|44112.4|44092.4|44106.9|44086.9|2
1738749700000|2025-02-05 10:01:40|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|44111.9|44091.9|5
1738749710000|2025-02-05 10:01:50|44111.3|44091.3|44101.9|44081.9|44111.3|44091.3|44101.9|44081.9|1
1738749720000|2025-02-05 10:02:00|44102.4|44082.4|44106.9|44086.9|44106.9|44086.9|44102.4|44082.4|0
1738749730000|2025-02-05 10:02:10|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|44109.4|44089.4|1
1738749740000|2025-02-05 10:02:20|||||||||1
1738749750000|2025-02-05 10:02:30|44109.9|44089.9|44121.9|44101.9|44121.9|44101.9|44109.9|44089.9|5
1738749760000|2025-02-05 10:02:40|44122.4|44102.4|44111.9|44091.9|44122.4|44102.4|44111.9|44091.9|8
1738749770000|2025-02-05 10:02:50|44111.3|44091.3|44109.4|44089.4|44111.9|44091.9|44109.4|44089.4|2
1738749780000|2025-02-05 10:03:00|44111.9|44091.9|44111.3|44091.3|44111.9|44091.9|44111.3|44091.3|0
1738749790000|2025-02-05 10:03:10|44109.4|44089.4|44106.9|44086.9|44109.4|44089.4|44106.9|44086.9|1
1738749800000|2025-02-05 10:03:20|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|44101.9|44081.9|1
1738749810000|2025-02-05 10:03:30|44099.4|44079.4|44096.9|44076.9|44101.9|44081.9|44096.9|44076.9|2
1738749820000|2025-02-05 10:03:40|44099.4|44079.4|44099.9|44079.9|44101.9|44081.9|44096.9|44076.9|4
1738749830000|2025-02-05 10:03:50|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|4
1738749840000|2025-02-05 10:04:00|44104.4|44084.4|44104.4|44084.4|44109.4|44089.4|44104.4|44084.4|2
1738749850000|2025-02-05 10:04:10|44104.9|44084.9|44104.4|44084.4|44106.9|44086.9|44104.4|44084.4|3
1738749860000|2025-02-05 10:04:20|44101.9|44081.9|44096.9|44076.9|44101.9|44081.9|44096.9|44076.9|0
1738749880000|2025-02-05 10:04:40|44096.4|44076.4|44091.9|44071.9|44096.4|44076.4|44091.9|44071.9|1
1738749890000|2025-02-05 10:04:50|44089.4|44069.4|44089.4|44069.4|44091.9|44071.9|44089.4|44069.4|1
1738749900000|2025-02-05 10:05:00|44091.9|44071.9|44089.9|44069.9|44094.4|44074.4|44089.4|44069.4|4
1738749910000|2025-02-05 10:05:10|44089.4|44069.4|44091.9|44071.9|44091.9|44071.9|44089.4|44069.4|1
1738749920000|2025-02-05 10:05:20|44089.4|44069.4|44087.4|44067.4|44089.4|44069.4|44087.4|44067.4|1
1738749930000|2025-02-05 10:05:30|44089.4|44069.4|44091.9|44071.9|44091.9|44071.9|44086.9|44066.9|0
1738749940000|2025-02-05 10:05:40|44089.4|44069.4|44089.4|44069.4|44089.4|44069.4|44089.4|44069.4|0
1738749960000|2025-02-05 10:06:00|44091.9|44071.9|44089.4|44069.4|44091.9|44071.9|44089.4|44069.4|5
1738749980000|2025-02-05 10:06:20|44086.9|44066.9|44086.4|44066.4|44086.9|44066.9|44086.4|44066.4|3
1738749990000|2025-02-05 10:06:30|44086.9|44066.9|44079.4|44059.4|44086.9|44066.9|44078.9|44058.9|4
1738750000000|2025-02-05 10:06:40|44081.9|44061.9|44079.4|44059.4|44081.9|44061.9|44079.4|44059.4|0
1738750010000|2025-02-05 10:06:50|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|44076.9|44056.9|4
1738750020000|2025-02-05 10:07:00|44076.4|44056.4|44069.4|44049.4|44076.4|44056.4|44069.4|44049.4|1
1738750030000|2025-02-05 10:07:10|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|0
1738750040000|2025-02-05 10:07:20|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|2
1738750050000|2025-02-05 10:07:30|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|44071.9|44051.9|1
1738750060000|2025-02-05 10:07:40|44069.4|44049.4|44069.9|44049.9|44069.9|44049.9|44069.4|44049.4|6
1738750070000|2025-02-05 10:07:50|44071.9|44051.9|44071.9|44051.9|44074.4|44054.4|44071.4|44051.4|1
1738750080000|2025-02-05 10:08:00|44071.4|44051.4|44069.4|44049.4|44071.4|44051.4|44066.9|44046.9|7
1738750090000|2025-02-05 10:08:10|44068.9|44048.9|44069.4|44049.4|44069.4|44049.4|44068.9|44048.9|0
1738750100000|2025-02-05 10:08:20|||||||||1
1738750120000|2025-02-05 10:08:40|||||||||2
1738750130000|2025-02-05 10:08:50|44070|44050|44070|44050|44070|44050|44070|44050|6
1738750140000|2025-02-05 10:09:00|44078|44058|44082.8|44062.8|44088.9|44068.9|44078|44058|24
1738750150000|2025-02-05 10:09:10|44078.9|44058.9|44076.4|44056.4|44078.9|44058.9|44076.4|44056.4|1
1738750170000|2025-02-05 10:09:30|44078.3|44058.3|44068.9|44048.9|44078.9|44058.9|44068.9|44048.9|2
1738750180000|2025-02-05 10:09:40|44065.8|44045.8|44063.9|44043.9|44065.8|44045.8|44063.9|44043.9|2
1738750190000|2025-02-05 10:09:50|44066.4|44046.4|44063.9|44043.9|44068.9|44048.9|44063.9|44043.9|0
1738750200000|2025-02-05 10:10:00|44064.4|44044.4|44068.3|44048.3|44068.9|44048.9|44064.4|44044.4|0
1738750210000|2025-02-05 10:10:10|44066.4|44046.4|44069.4|44049.4|44071.4|44051.4|44066.4|44046.4|0
1738750220000|2025-02-05 10:10:20|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|44071.4|44051.4|0
1738750230000|2025-02-05 10:10:30|44068.9|44048.9|44068.9|44048.9|44071.4|44051.4|44068.9|44048.9|3
1738750240000|2025-02-05 10:10:40|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|8
1738750260000|2025-02-05 10:11:00|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|44063.9|44043.9|4
1738750270000|2025-02-05 10:11:10|44058.9|44038.9|44058.9|44038.9|44061.9|44041.9|44058.9|44038.9|8
1738750280000|2025-02-05 10:11:20|44058.3|44038.3|44056.4|44036.4|44058.3|44038.3|44056.4|44036.4|1
1738750290000|2025-02-05 10:11:30|44053.3|44033.3|44052.8|44032.8|44053.9|44033.9|44052.8|44032.8|0
1738750300000|2025-02-05 10:11:40|44050.8|44030.8|44041.4|44021.4|44051.4|44031.4|44041.4|44021.4|19
1738750320000|2025-02-05 10:12:00|44041.9|44021.9|44046.4|44026.4|44046.4|44026.4|44041.9|44021.9|14
1738750330000|2025-02-05 10:12:10|44044.4|44024.4|44042.5|44022.5|44044.4|44024.4|44042.5|44022.5|3
1738750340000|2025-02-05 10:12:20|44043|44023|44045|44025|44045|44025|44043|44023|0
1738750350000|2025-02-05 10:12:30|44043|44023|44041.9|44021.9|44045|44025|44041.9|44021.9|2
1738750360000|2025-02-05 10:12:40|44040|44020|44040|44020|44040|44020|44040|44020|1
1738750370000|2025-02-05 10:12:50|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|1
1738750380000|2025-02-05 10:13:00|||||||||1
1738750390000|2025-02-05 10:13:10|44040|44020|44040|44020|44040|44020|44040|44020|0
1738750400000|2025-02-05 10:13:20|44045|44025|44045.5|44025.5|44045.5|44025.5|44045|44025|0
1738750410000|2025-02-05 10:13:30|44048|44028|44048.6|44028.6|44048.6|44028.6|44048|44028|0
1738750420000|2025-02-05 10:13:40|44049.1|44029.1|44062.5|44042.5|44062.5|44042.5|44049.1|44029.1|0
1738750430000|2025-02-05 10:13:50|44064.4|44044.4|44065|44045|44065|44045|44064.4|44044.4|0
1738750450000|2025-02-05 10:14:10|44066.9|44046.9|44060|44040|44067.5|44047.5|44060|44040|3
1738750460000|2025-02-05 10:14:20|44055|44035|44055|44035|44055|44035|44055|44035|2
1738750470000|2025-02-05 10:14:30|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|44054.4|44034.4|3
1738750480000|2025-02-05 10:14:40|44053.9|44033.9|44051.9|44031.9|44053.9|44033.9|44051.9|44031.9|1
1738750490000|2025-02-05 10:14:50|44050|44030|44053|44033|44053|44033|44048|44028|15
1738750500000|2025-02-05 10:15:00|44054.1|44034.1|44066.9|44046.9|44066.9|44046.9|44054.1|44034.1|1
1738750510000|2025-02-05 10:15:10|44068.9|44048.9|44071.4|44051.4|44071.4|44051.4|44068.9|44048.9|0
1738750520000|2025-02-05 10:15:20|||||||||1
1738750530000|2025-02-05 10:15:30|44071.9|44051.9|44079.4|44059.4|44079.4|44059.4|44071.9|44051.9|6
1738750540000|2025-02-05 10:15:40|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|0
1738750550000|2025-02-05 10:15:50|44081.4|44061.4|44079.4|44059.4|44081.4|44061.4|44079.4|44059.4|1
1738750560000|2025-02-05 10:16:00|44078.9|44058.9|44081.4|44061.4|44081.4|44061.4|44078.9|44058.9|5
1738750570000|2025-02-05 10:16:10|44081.9|44061.9|44083.9|44063.9|44083.9|44063.9|44081.9|44061.9|1
1738750580000|2025-02-05 10:16:20|44081.4|44061.4|44078.9|44058.9|44083.9|44063.9|44078.9|44058.9|1
1738750600000|2025-02-05 10:16:40|44077.8|44057.8|44076.9|44056.9|44077.8|44057.8|44076.9|44056.9|0
1738750610000|2025-02-05 10:16:50|44076.4|44056.4|44073.9|44053.9|44076.4|44056.4|44073.9|44053.9|1
1738750620000|2025-02-05 10:17:00|44075.8|44055.8|44076.9|44056.9|44076.9|44056.9|44073.9|44053.9|1
1738750630000|2025-02-05 10:17:10|44075.8|44055.8|44076.9|44056.9|44076.9|44056.9|44073.9|44053.9|4
1738750650000|2025-02-05 10:17:30|44074.4|44054.4|44076.9|44056.9|44076.9|44056.9|44074.4|44054.4|0
1738750660000|2025-02-05 10:17:40|44078.9|44058.9|44081.9|44061.9|44081.9|44061.9|44078.9|44058.9|2
1738750670000|2025-02-05 10:17:50|44081.4|44061.4|44081.9|44061.9|44081.9|44061.9|44080.8|44060.8|0
1738750680000|2025-02-05 10:18:00|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|0
1738750700000|2025-02-05 10:18:20|44086.9|44066.9|44086.9|44066.9|44086.9|44066.9|44084.4|44064.4|0
1738750710000|2025-02-05 10:18:30|44084.4|44064.4|44091.4|44071.4|44091.4|44071.4|44084.4|44064.4|1
1738750720000|2025-02-05 10:18:40|44091.9|44071.9|44093.9|44073.9|44096.4|44076.4|44091.9|44071.9|1
1738750740000|2025-02-05 10:19:00|44088.9|44068.9|44078.9|44058.9|44088.9|44068.9|44078.9|44058.9|4
1738750750000|2025-02-05 10:19:10|44079.4|44059.4|44083.9|44063.9|44083.9|44063.9|44079.4|44059.4|0
1738750760000|2025-02-05 10:19:20|44083.4|44063.4|44080|44060|44083.4|44063.4|44078.9|44058.9|0
1738750780000|2025-02-05 10:19:40|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|44081.9|44061.9|3
1738750790000|2025-02-05 10:19:50|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|44086.4|44066.4|0
1738750800000|2025-02-05 10:20:00|44085.9|44065.9|44083.9|44063.9|44085.9|44065.9|44083.9|44063.9|0
1738750810000|2025-02-05 10:20:10|44086.4|44066.4|44083.9|44063.9|44086.4|44066.4|44083.9|44063.9|0
1738750830000|2025-02-05 10:20:30|44084.4|44064.4|44088.9|44068.9|44088.9|44068.9|44084.4|44064.4|2
1738750860000|2025-02-05 10:21:00|44088.4|44068.4|44090.9|44070.9|44090.9|44070.9|44088.4|44068.4|1
1738750870000|2025-02-05 10:21:10|44088.9|44068.9|44086.9|44066.9|44088.9|44068.9|44086.9|44066.9|3
1738750880000|2025-02-05 10:21:20|44086.4|44066.4|44083.9|44063.9|44086.4|44066.4|44083.9|44063.9|2
1738750890000|2025-02-05 10:21:30|44080.9|44060.9|44078.9|44058.9|44080.9|44060.9|44078.9|44058.9|0
1738750900000|2025-02-05 10:21:40|44078.4|44058.4|44076.4|44056.4|44078.4|44058.4|44076.4|44056.4|0
1738750920000|2025-02-05 10:22:00|44074.4|44054.4|44063.9|44043.9|44074.4|44054.4|44063.9|44043.9|3
1738750950000|2025-02-05 10:22:30|44062|44042|44058.9|44038.9|44062|44042|44058.9|44038.9|2
1738750960000|2025-02-05 10:22:40|||||||||1
1738750970000|2025-02-05 10:22:50|44060.9|44040.9|44058.9|44038.9|44061.4|44041.4|44058.9|44038.9|7
1738750980000|2025-02-05 10:23:00|44058.4|44038.4|44053.9|44033.9|44058.9|44038.9|44053.9|44033.9|0
1738750990000|2025-02-05 10:23:10|44053.4|44033.4|44053.9|44033.9|44053.9|44033.9|44053.4|44033.4|16
1738751020000|2025-02-05 10:23:40|44050.9|44030.9|44045.9|44025.9|44050.9|44030.9|44045.3|44025.3|34
1738751040000|2025-02-05 10:24:00|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|2
1738751060000|2025-02-05 10:24:20|44047|44027|44046.4|44026.4|44047|44027|44046.4|44026.4|0
1738751070000|2025-02-05 10:24:30|44047|44027|44042|44022|44047|44027|44042|44022|12
1738751080000|2025-02-05 10:24:40|44041.4|44021.4|44038.9|44018.9|44041.4|44021.4|44038.9|44018.9|4
1738751090000|2025-02-05 10:24:50|44037.8|44017.8|44033.9|44013.9|44037.8|44017.8|44033.9|44013.9|0
1738751100000|2025-02-05 10:25:00|44031.4|44011.4|44026.4|44006.4|44031.4|44011.4|44026.4|44006.4|18
1738751120000|2025-02-05 10:25:20|44025.9|44005.9|44023.9|44003.9|44025.9|44005.9|44023.9|44003.9|0
1738751130000|2025-02-05 10:25:30|44022|44002|44023.9|44003.9|44026.4|44006.4|44022|44002|7
1738751150000|2025-02-05 10:25:50|44025.9|44005.9|44026.4|44006.4|44026.4|44006.4|44023.9|44003.9|4
1738751170000|2025-02-05 10:26:10|44028.4|44008.4|44031.4|44011.4|44031.4|44011.4|44028.4|44008.4|14
1738751180000|2025-02-05 10:26:20|44030.9|44010.9|44028.9|44008.9|44030.9|44010.9|44028.9|44008.9|0
1738751190000|2025-02-05 10:26:30|44029.5|44009.5|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|1
1738751200000|2025-02-05 10:26:40|44027.3|44007.3|44015.9|43995.9|44027.3|44007.3|44015.9|43995.9|26
1738751210000|2025-02-05 10:26:50|44011.4|43991.4|44006.4|43986.4|44011.4|43991.4|44006.4|43986.4|10
1738751220000|2025-02-05 10:27:00|44002.5|43982.5|43988.9|43968.9|44002.5|43982.5|43988.9|43968.9|19
1738751230000|2025-02-05 10:27:10|43988.4|43968.4|43986.4|43966.4|43988.9|43968.9|43981.4|43961.4|26
1738751240000|2025-02-05 10:27:20|43987|43967|43987|43967|43987|43967|43987|43967|4
1738751250000|2025-02-05 10:27:30|43988.9|43968.9|44008.9|43988.9|44008.9|43988.9|43988.9|43968.9|14
1738751260000|2025-02-05 10:27:40|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|0
1738751270000|2025-02-05 10:27:50|44012|43992|44013.9|43993.9|44013.9|43993.9|44012|43992|1
1738751280000|2025-02-05 10:28:00|44011.4|43991.4|44013.9|43993.9|44013.9|43993.9|44008.9|43988.9|12
1738751290000|2025-02-05 10:28:10|44014.5|43994.5|44016.4|43996.4|44016.4|43996.4|44014.5|43994.5|4
1738751300000|2025-02-05 10:28:20|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|4
1738751310000|2025-02-05 10:28:30|44021.4|44001.4|44022|44002|44022|44002|44021.4|44001.4|10
1738751320000|2025-02-05 10:28:40|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|44018.9|43998.9|11
1738751330000|2025-02-05 10:28:50|44022|44002|44023.9|44003.9|44023.9|44003.9|44022|44002|2
1738751340000|2025-02-05 10:29:00|44028.4|44008.4|44033.4|44013.4|44033.4|44013.4|44028.4|44008.4|53
1738751350000|2025-02-05 10:29:10|44036.4|44016.4|44042.5|44022.5|44042.5|44022.5|44036.4|44016.4|6
1738751360000|2025-02-05 10:29:20|44042|44022|44045|44025|44045|44025|44042|44022|2
1738751370000|2025-02-05 10:29:30|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|2
1738751380000|2025-02-05 10:29:40|44045.6|44025.6|44050.6|44030.6|44050.6|44030.6|44045.6|44025.6|9
1738751390000|2025-02-05 10:29:50|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|1
1738751400000|2025-02-05 10:30:00|44057.5|44037.5|44047.5|44027.5|44062.5|44042.5|44045|44025|11
1738751410000|2025-02-05 10:30:10|44045.6|44025.6|44047.5|44027.5|44047.5|44027.5|44045|44025|2
1738751430000|2025-02-05 10:30:30|44045|44025|44045|44025|44045|44025|44045|44025|5
1738751440000|2025-02-05 10:30:40|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|4
1738751450000|2025-02-05 10:30:50|44050|44030|44045|44025|44050|44030|44045|44025|0
1738751460000|2025-02-05 10:31:00|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|0
1738751480000|2025-02-05 10:31:20|||||||||2
1738751500000|2025-02-05 10:31:40|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|8
1738751510000|2025-02-05 10:31:50|44049.5|44029.5|44050|44030|44050.6|44030.6|44047.5|44027.5|3
1738751520000|2025-02-05 10:32:00|44047.5|44027.5|44045|44025|44050|44030|44045|44025|2
1738751530000|2025-02-05 10:32:10|44045.6|44025.6|44045|44025|44045.6|44025.6|44045|44025|2
1738751550000|2025-02-05 10:32:30|44044.5|44024.5|44045|44025|44045|44025|44039.5|44019.5|0
1738751560000|2025-02-05 10:32:40|44047.5|44027.5|44048.1|44028.1|44050|44030|44045|44025|0
1738751570000|2025-02-05 10:32:50|44050|44030|44050|44030|44050|44030|44050|44030|0
1738751590000|2025-02-05 10:33:10|||||||||2
1738751600000|2025-02-05 10:33:20|44047.5|44027.5|44050|44030|44050|44030|44047.5|44027.5|0
1738751610000|2025-02-05 10:33:30|||||||||1
1738751630000|2025-02-05 10:33:50|44047.5|44027.5|44065|44045|44065|44045|44045|44025|6
1738751650000|2025-02-05 10:34:10|44067.5|44047.5|44070|44050|44070|44050|44067.5|44047.5|0
1738751660000|2025-02-05 10:34:20|44075|44055|44075|44055|44075|44055|44075|44055|1
1738751670000|2025-02-05 10:34:30|44080|44060|44075|44055|44082|44062|44075|44055|6
1738751680000|2025-02-05 10:34:40|44075.6|44055.6|44085|44065|44085|44065|44075|44055|3
1738751690000|2025-02-05 10:34:50|44087.5|44067.5|44090|44070|44092|44072|44087.5|44067.5|1
1738751700000|2025-02-05 10:35:00|44090.6|44070.6|44092.5|44072.5|44092.5|44072.5|44088.1|44068.1|2
1738751710000|2025-02-05 10:35:10|44087.5|44067.5|44077.5|44057.5|44087.5|44067.5|44077.5|44057.5|7
1738751720000|2025-02-05 10:35:20|44080|44060|44085.6|44065.6|44087.5|44067.5|44080|44060|0
1738751730000|2025-02-05 10:35:30|44087.5|44067.5|44087.5|44067.5|44092.5|44072.5|44087.5|44067.5|3
1738751740000|2025-02-05 10:35:40|44089.5|44069.5|44087.5|44067.5|44090|44070|44087.5|44067.5|1
1738751750000|2025-02-05 10:35:50|44089.5|44069.5|44090|44070|44092.5|44072.5|44087.5|44067.5|3
1738751760000|2025-02-05 10:36:00|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|44087.5|44067.5|0
1738751770000|2025-02-05 10:36:10|44085|44065|44085|44065|44085|44065|44085|44065|2
1738751790000|2025-02-05 10:36:30|44087|44067|44102.5|44082.5|44102.5|44082.5|44087|44067|9
1738751810000|2025-02-05 10:36:50|44105|44085|44105.6|44085.6|44107|44087|44102.5|44082.5|18
1738751820000|2025-02-05 10:37:00|44107.5|44087.5|44108.1|44088.1|44108.1|44088.1|44105|44085|10
1738751830000|2025-02-05 10:37:10|||||||||4
1738751840000|2025-02-05 10:37:20|||||||||25
1738751850000|2025-02-05 10:37:30|||||||||3
1738751860000|2025-02-05 10:37:40|||||||||13
1738751880000|2025-02-05 10:38:00|||||||||4
1738751900000|2025-02-05 10:38:20|||||||||7
1738751910000|2025-02-05 10:38:30|||||||||2
1738751920000|2025-02-05 10:38:40|||||||||1
1738751930000|2025-02-05 10:38:50|44107.5|44087.5|44095|44075|44107.5|44087.5|44095|44075|4
1738751960000|2025-02-05 10:39:20|44094.5|44074.5|44090|44070|44094.5|44074.5|44090|44070|0
1738751970000|2025-02-05 10:39:30|44089.5|44069.5|44077.5|44057.5|44089.5|44069.5|44077.5|44057.5|4
1738751980000|2025-02-05 10:39:40|44078.1|44058.1|44080|44060|44080|44060|44078.1|44058.1|1
1738751990000|2025-02-05 10:39:50|44077.5|44057.5|44075|44055|44077.5|44057.5|44072.5|44052.5|7
1738752000000|2025-02-05 10:40:00|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|0
1738752020000|2025-02-05 10:40:20|44067.5|44047.5|44065|44045|44067.5|44047.5|44062.5|44042.5|3
1738752030000|2025-02-05 10:40:30|44064.5|44044.5|44067.6|44047.6|44067.6|44047.6|44062.5|44042.5|2
1738752040000|2025-02-05 10:40:40|44067|44047|44065.1|44045.1|44067.6|44047.6|44065.1|44045.1|2
1738752050000|2025-02-05 10:40:50|44060.1|44040.1|44057.6|44037.6|44060.1|44040.1|44057.6|44037.6|7
1738752060000|2025-02-05 10:41:00|44055.6|44035.6|44045.1|44025.1|44055.6|44035.6|44045.1|44025.1|9
1738752070000|2025-02-05 10:41:10|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|44042.6|44022.6|1
1738752080000|2025-02-05 10:41:20|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|44045.1|44025.1|5
1738752090000|2025-02-05 10:41:30|44045.6|44025.6|44050.1|44030.1|44050.1|44030.1|44045.6|44025.6|0
1738752100000|2025-02-05 10:41:40|44052.6|44032.6|44055.1|44035.1|44055.1|44035.1|44050.1|44030.1|7
1738752110000|2025-02-05 10:41:50|44059.5|44039.5|44057.6|44037.6|44059.5|44039.5|44057.6|44037.6|1
1738752120000|2025-02-05 10:42:00|44060.1|44040.1|44057.6|44037.6|44060.1|44040.1|44057.6|44037.6|2
1738752130000|2025-02-05 10:42:10|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|1
1738752140000|2025-02-05 10:42:20|44060.6|44040.6|44062.6|44042.6|44062.6|44042.6|44060.6|44040.6|1
1738752150000|2025-02-05 10:42:30|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|1
1738752160000|2025-02-05 10:42:40|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|0
1738752170000|2025-02-05 10:42:50|44060.1|44040.1|44060.1|44040.1|44063.1|44043.1|44060.1|44040.1|2
1738752180000|2025-02-05 10:43:00|44059.5|44039.5|44057.6|44037.6|44059.5|44039.5|44055.1|44035.1|5
1738752190000|2025-02-05 10:43:10|||||||||1
1738752200000|2025-02-05 10:43:20|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|2
1738752210000|2025-02-05 10:43:30|||||||||1
1738752220000|2025-02-05 10:43:40|44062|44042|44070.1|44050.1|44070.1|44050.1|44062|44042|7
1738752240000|2025-02-05 10:44:00|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|44075.1|44055.1|1
1738752260000|2025-02-05 10:44:20|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|44073.1|44053.1|0
1738752270000|2025-02-05 10:44:30|44075.1|44055.1|44077.6|44057.6|44077.6|44057.6|44075.1|44055.1|0
1738752280000|2025-02-05 10:44:40|44075.1|44055.1|44077.6|44057.6|44077.6|44057.6|44075.1|44055.1|0
1738752290000|2025-02-05 10:44:50|44075.1|44055.1|44075.1|44055.1|44080.1|44060.1|44075.1|44055.1|4
1738752300000|2025-02-05 10:45:00|44076.2|44056.2|44080.1|44060.1|44080.1|44060.1|44075.1|44055.1|2
1738752320000|2025-02-05 10:45:20|44082.6|44062.6|44080.1|44060.1|44082.6|44062.6|44080.1|44060.1|21
1738752330000|2025-02-05 10:45:30|||||||||4
1738752350000|2025-02-05 10:45:50|44079.5|44059.5|44075.1|44055.1|44079.5|44059.5|44075.1|44055.1|1
1738752360000|2025-02-05 10:46:00|44072.6|44052.6|44060.1|44040.1|44072.6|44052.6|44060.1|44040.1|3
1738752370000|2025-02-05 10:46:10|44057.6|44037.6|44057|44037|44057.6|44037.6|44057|44037|1
1738752380000|2025-02-05 10:46:20|||||||||1
1738752390000|2025-02-05 10:46:30|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|44055.1|44035.1|3
1738752400000|2025-02-05 10:46:40|44055.6|44035.6|44052.6|44032.6|44060.1|44040.1|44052.6|44032.6|1
1738752410000|2025-02-05 10:46:50|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|0
1738752420000|2025-02-05 10:47:00|44055.1|44035.1|44057|44037|44057|44037|44055.1|44035.1|1
1738752430000|2025-02-05 10:47:10|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|44057.6|44037.6|4
1738752440000|2025-02-05 10:47:20|44060.1|44040.1|44065.1|44045.1|44065.1|44045.1|44060.1|44040.1|2
1738752450000|2025-02-05 10:47:30|44062.6|44042.6|44060.1|44040.1|44062.6|44042.6|44060.1|44040.1|0
1738752480000|2025-02-05 10:48:00|44062.6|44042.6|44065.1|44045.1|44065.1|44045.1|44062.6|44042.6|1
1738752490000|2025-02-05 10:48:10|||||||||2
1738752500000|2025-02-05 10:48:20|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|44061.2|44041.2|2
1738752510000|2025-02-05 10:48:30|44062.6|44042.6|44055.9|44035.9|44062.6|44042.6|44055.9|44035.9|7
1738752520000|2025-02-05 10:48:40|44059|44039|44059|44039|44059|44039|44059|44039|1
1738752530000|2025-02-05 10:48:50|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|1
1738752540000|2025-02-05 10:49:00|44059|44039|44058.4|44038.4|44059|44039|44058.4|44038.4|1
1738752550000|2025-02-05 10:49:10|44059|44039|44060.9|44040.9|44060.9|44040.9|44059|44039|2
1738752560000|2025-02-05 10:49:20|44059|44039|44056.5|44036.5|44059|44039|44056.5|44036.5|0
1738752580000|2025-02-05 10:49:40|44055.4|44035.4|44053.4|44033.4|44055.4|44035.4|44052.9|44032.9|2
1738752590000|2025-02-05 10:49:50|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|44055.9|44035.9|2
1738752600000|2025-02-05 10:50:00|44056|44036|44054|44034|44056.5|44036.5|44054|44034|1
1738752620000|2025-02-05 10:50:20|||||||||2
1738752640000|2025-02-05 10:50:40|44053.5|44033.5|44049|44029|44053.5|44033.5|44049|44029|4
1738752650000|2025-02-05 10:50:50|44051.5|44031.5|44049|44029|44051.5|44031.5|44049|44029|3
1738752660000|2025-02-05 10:51:00|44046.5|44026.5|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|1
1738752670000|2025-02-05 10:51:10|44052|44032|44054|44034|44054|44034|44052|44032|5
1738752690000|2025-02-05 10:51:30|44051.5|44031.5|44049|44029|44051.5|44031.5|44049|44029|3
1738752700000|2025-02-05 10:51:40|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|3
1738752710000|2025-02-05 10:51:50|44043.5|44023.5|44043.5|44023.5|44043.5|44023.5|44043.5|44023.5|1
1738752720000|2025-02-05 10:52:00|44040.4|44020.4|44024|44004|44040.4|44020.4|44024|44004|6
1738752730000|2025-02-05 10:52:10|44021.5|44001.5|44019|43999|44021.5|44001.5|44019|43999|1
1738752740000|2025-02-05 10:52:20|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|0
1738752750000|2025-02-05 10:52:30|44019|43999|44019|43999|44019|43999|44019|43999|4
1738752760000|2025-02-05 10:52:40|44017|43997|44009|43989|44017|43997|44009|43989|3
1738752770000|2025-02-05 10:52:50|44006.5|43986.5|44004|43984|44006.5|43986.5|44001.5|43981.5|2
1738752780000|2025-02-05 10:53:00|44006.5|43986.5|44011.5|43991.5|44011.5|43991.5|44006.5|43986.5|6
1738752800000|2025-02-05 10:53:20|44013.5|43993.5|44004|43984|44014|43994|44004|43984|8
1738752810000|2025-02-05 10:53:30|44002.9|43982.9|44001.5|43981.5|44002.9|43982.9|44001.5|43981.5|0
1738752820000|2025-02-05 10:53:40|43999.5|43979.5|44001.5|43981.5|44001.5|43981.5|43999|43979|0
1738752830000|2025-02-05 10:53:50|43999|43979|44001.5|43981.5|44001.5|43981.5|43999|43979|6
1738752840000|2025-02-05 10:54:00|44002|43982|44004|43984|44004|43984|44002|43982|7
1738752850000|2025-02-05 10:54:10|44004.5|43984.5|44016.5|43996.5|44016.5|43996.5|44004.5|43984.5|2
1738752860000|2025-02-05 10:54:20|44014|43994|44011|43991|44014|43994|44011|43991|1
1738752870000|2025-02-05 10:54:30|44009|43989|44004|43984|44009|43989|44004|43984|3
1738752880000|2025-02-05 10:54:40|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|3
1738752890000|2025-02-05 10:54:50|||||||||1
1738752900000|2025-02-05 10:55:00|44001|43981|43999|43979|44001.5|43981.5|43999|43979|1
1738752910000|2025-02-05 10:55:10|43999.6|43979.6|43999|43979|44001.5|43981.5|43999|43979|2
1738752920000|2025-02-05 10:55:20|44001|43981|44001.5|43981.5|44001.5|43981.5|43996.5|43976.5|6
1738752930000|2025-02-05 10:55:30|44002.1|43982.1|44009|43989|44009|43989|44002.1|43982.1|1
1738752940000|2025-02-05 10:55:40|44008.5|43988.5|44006.5|43986.5|44008.5|43988.5|44006.5|43986.5|0
1738752950000|2025-02-05 10:55:50|44005.1|43985.1|44002.9|43982.9|44005.1|43985.1|44002.9|43982.9|0
1738752960000|2025-02-05 10:56:00|44001|43981|44003.5|43983.5|44003.5|43983.5|44001|43981|0
1738752970000|2025-02-05 10:56:10|44001|43981|43994|43974|44001|43981|43994|43974|3
1738752980000|2025-02-05 10:56:20|||||||||1
1738752990000|2025-02-05 10:56:30|43994.6|43974.6|43994|43974|43996.5|43976.5|43994|43974|3
1738753000000|2025-02-05 10:56:40|43991.5|43971.5|43991|43971|43992.1|43972.1|43991|43971|0
1738753020000|2025-02-05 10:57:00|43994|43974|43999.6|43979.6|43999.6|43979.6|43994|43974|29
1738753030000|2025-02-05 10:57:10|44001.5|43981.5|44004|43984|44004|43984|44001.5|43981.5|3
1738753040000|2025-02-05 10:57:20|44006.5|43986.5|44001|43981|44006.5|43986.5|44001|43981|1
1738753050000|2025-02-05 10:57:30|43996|43976|43996|43976|43996|43976|43996|43976|0
1738753060000|2025-02-05 10:57:40|43994|43974|43989|43969|43994|43974|43989|43969|1
1738753070000|2025-02-05 10:57:50|43991.5|43971.5|43989|43969|43991.5|43971.5|43989|43969|2
1738753080000|2025-02-05 10:58:00|43988.5|43968.5|43991.5|43971.5|43991.5|43971.5|43984|43964|9
1738753090000|2025-02-05 10:58:10|43992.1|43972.1|43989|43969|43992.1|43972.1|43989|43969|2
1738753100000|2025-02-05 10:58:20|43988.5|43968.5|43984|43964|43988.5|43968.5|43984|43964|1
1738753110000|2025-02-05 10:58:30|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|1
1738753120000|2025-02-05 10:58:40|43981.5|43961.5|43975.1|43955.1|43981.5|43961.5|43975.1|43955.1|19
1738753130000|2025-02-05 10:58:50|43976.5|43956.5|43969|43949|43976.5|43956.5|43966.5|43946.5|15
1738753140000|2025-02-05 10:59:00|||||||||5
1738753150000|2025-02-05 10:59:10|43971|43951|43971.5|43951.5|43973.5|43953.5|43971|43951|0
1738753160000|2025-02-05 10:59:20|43974|43954|43982.1|43962.1|43982.1|43962.1|43974|43954|5
1738753170000|2025-02-05 10:59:30|43984.6|43964.6|43989|43969|43989|43969|43984.6|43964.6|0
1738753180000|2025-02-05 10:59:40|43991.5|43971.5|43994|43974|43994|43974|43991.5|43971.5|2
1738753190000|2025-02-05 10:59:50|43996.5|43976.5|43994|43974|43996.5|43976.5|43994|43974|4
1738753200000|2025-02-05 11:00:00|43994.6|43974.6|43984|43964|43996.5|43976.5|43984|43964|4
1738753210000|2025-02-05 11:00:10|43983.5|43963.5|43984|43964|43984|43964|43983.5|43963.5|0
1738753220000|2025-02-05 11:00:20|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|2
1738753230000|2025-02-05 11:00:30|43985.1|43965.1|43990.7|43970.7|43990.7|43970.7|43984|43964|20
1738753240000|2025-02-05 11:00:40|43994.6|43974.6|44004|43984|44009|43989|43994.6|43974.6|6
1738753250000|2025-02-05 11:00:50|44003.5|43983.5|43999|43979|44003.5|43983.5|43999|43979|1
1738753260000|2025-02-05 11:01:00|||||||||1
1738753270000|2025-02-05 11:01:10|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|44001.5|43981.5|1
1738753280000|2025-02-05 11:01:20|44001|43981|44001.5|43981.5|44001.5|43981.5|44001|43981|0
1738753290000|2025-02-05 11:01:30|43999|43979|43999|43979|44001.5|43981.5|43999|43979|0
1738753310000|2025-02-05 11:01:50|43998.5|43978.5|43999|43979|44001.5|43981.5|43998.5|43978.5|3
1738753340000|2025-02-05 11:02:20|43999.6|43979.6|44006.5|43986.5|44006.5|43986.5|43999.6|43979.6|10
1738753350000|2025-02-05 11:02:30|44004|43984|44004|43984|44004|43984|44004|43984|0
1738753360000|2025-02-05 11:02:40|44006.5|43986.5|44001.5|43981.5|44006.5|43986.5|44001.5|43981.5|11
1738753380000|2025-02-05 11:03:00|44001|43981|44006.5|43986.5|44006.5|43986.5|43999.6|43979.6|8
1738753390000|2025-02-05 11:03:10|44007.1|43987.1|44011.5|43991.5|44011.5|43991.5|44007.1|43987.1|1
1738753410000|2025-02-05 11:03:30|44009|43989|44004|43984|44009|43989|44004|43984|3
1738753420000|2025-02-05 11:03:40|44003.5|43983.5|44001.5|43981.5|44003.5|43983.5|44001.5|43981.5|0
1738753430000|2025-02-05 11:03:50|43992.1|43972.1|43989|43969|43992.1|43972.1|43989|43969|9
1738753440000|2025-02-05 11:04:00|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|43986.5|43966.5|2
1738753450000|2025-02-05 11:04:10|43984|43964|43981.5|43961.5|43984|43964|43981.5|43961.5|4
1738753460000|2025-02-05 11:04:20|||||||||2
1738753470000|2025-02-05 11:04:30|43982.1|43962.1|43976.5|43956.5|43984|43964|43976.5|43956.5|6
1738753490000|2025-02-05 11:04:50|43974|43954|43979|43959|43979|43959|43974|43954|4
1738753500000|2025-02-05 11:05:00|43976|43956|43959|43939|43976.5|43956.5|43958.5|43938.5|18
1738753510000|2025-02-05 11:05:10|43951.5|43931.5|43946.5|43926.5|43951.5|43931.5|43946.5|43926.5|20
1738753520000|2025-02-05 11:05:20|43949|43929|43949|43929|43949|43929|43946.5|43926.5|3
1738753530000|2025-02-05 11:05:30|43946.5|43926.5|43949|43929|43949|43929|43946.5|43926.5|2
1738753540000|2025-02-05 11:05:40|||||||||6
1738753550000|2025-02-05 11:05:50|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|0
1738753560000|2025-02-05 11:06:00|43945.5|43925.5|43944|43924|43945.5|43925.5|43941.5|43921.5|11
1738753570000|2025-02-05 11:06:10|43946|43926|43951.5|43931.5|43959|43939|43946|43926|16
1738753580000|2025-02-05 11:06:20|43952.1|43932.1|43954|43934|43954|43934|43952.1|43932.1|9
1738753590000|2025-02-05 11:06:30|43957.1|43937.1|43964|43944|43969|43949|43957.1|43937.1|8
1738753600000|2025-02-05 11:06:40|43961.5|43941.5|43959|43939|43961.5|43941.5|43959|43939|3
1738753610000|2025-02-05 11:06:50|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|6
1738753620000|2025-02-05 11:07:00|43954.6|43934.6|43949|43929|43954.6|43934.6|43949|43929|2
1738753630000|2025-02-05 11:07:10|43946.5|43926.5|43944|43924|43946.5|43926.5|43944|43924|4
1738753640000|2025-02-05 11:07:20|43943.5|43923.5|43941.5|43921.5|43943.5|43923.5|43939|43919|6
1738753650000|2025-02-05 11:07:30|43939|43919|43941|43921|43941.5|43921.5|43939|43919|0
1738753660000|2025-02-05 11:07:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43939|43919|2
1738753670000|2025-02-05 11:07:50|43939|43919|43939|43919|43939|43919|43936.5|43916.5|3
1738753680000|2025-02-05 11:08:00|43936.5|43916.5|43938|43918|43939.1|43919.1|43936.5|43916.5|1
1738753690000|2025-02-05 11:08:10|43934.1|43914.1|43929.1|43909.1|43934.1|43914.1|43929.1|43909.1|8
1738753700000|2025-02-05 11:08:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|4
1738753710000|2025-02-05 11:08:30|43924.1|43904.1|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|3
1738753720000|2025-02-05 11:08:40|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|1
1738753730000|2025-02-05 11:08:50|43923.5|43903.5|43924.1|43904.1|43924.1|43904.1|43923.5|43903.5|2
1738753740000|2025-02-05 11:09:00|||||||||3
1738753750000|2025-02-05 11:09:10|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|43923.5|43903.5|1
1738753760000|2025-02-05 11:09:20|43926.6|43906.6|43923.5|43903.5|43926.6|43906.6|43923.5|43903.5|9
1738753770000|2025-02-05 11:09:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921|43901|1
1738753790000|2025-02-05 11:09:50|||||||||3
1738753800000|2025-02-05 11:10:00|43921|43901|43916.6|43896.6|43921|43901|43916.6|43896.6|1
1738753810000|2025-02-05 11:10:10|43914.6|43894.6|43911.6|43891.6|43914.6|43894.6|43909.1|43889.1|7
1738753820000|2025-02-05 11:10:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|3
1738753830000|2025-02-05 11:10:30|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|5
1738753840000|2025-02-05 11:10:40|43916.6|43896.6|43922.1|43902.1|43922.1|43902.1|43916.6|43896.6|12
1738753850000|2025-02-05 11:10:50|43924.1|43904.1|43924.1|43904.1|43924.6|43904.6|43924.1|43904.1|4
1738753860000|2025-02-05 11:11:00|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|26
1738753870000|2025-02-05 11:11:10|||||||||3
1738753880000|2025-02-05 11:11:20|43931|43911|43929.1|43909.1|43931|43911|43929.1|43909.1|1
1738753890000|2025-02-05 11:11:30|43929.6|43909.6|43926.6|43906.6|43929.6|43909.6|43926.6|43906.6|4
1738753900000|2025-02-05 11:11:40|43929.1|43909.1|43931|43911|43931|43911|43929.1|43909.1|1
1738753910000|2025-02-05 11:11:50|43929.1|43909.1|43919.1|43899.1|43929.1|43909.1|43919.1|43899.1|9
1738753920000|2025-02-05 11:12:00|43914.1|43894.1|43922.1|43902.1|43922.1|43902.1|43914.1|43894.1|4
1738753930000|2025-02-05 11:12:10|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1738753940000|2025-02-05 11:12:20|||||||||2
1738753950000|2025-02-05 11:12:30|43924.6|43904.6|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|1
1738753960000|2025-02-05 11:12:40|43923.5|43903.5|43921|43901|43923.5|43903.5|43921|43901|2
1738753970000|2025-02-05 11:12:50|43919.6|43899.6|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|1
1738753980000|2025-02-05 11:13:00|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43921.6|43901.6|4
1738753990000|2025-02-05 11:13:10|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|5
1738754000000|2025-02-05 11:13:20|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|0
1738754010000|2025-02-05 11:13:30|43914.6|43894.6|43914.1|43894.1|43914.6|43894.6|43914.1|43894.1|1
1738754020000|2025-02-05 11:13:40|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|0
1738754030000|2025-02-05 11:13:50|43916.6|43896.6|43922.1|43902.1|43922.1|43902.1|43916.6|43896.6|7
1738754040000|2025-02-05 11:14:00|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|2
1738754050000|2025-02-05 11:14:10|43922.1|43902.1|43921.6|43901.6|43922.1|43902.1|43921.6|43901.6|2
1738754060000|2025-02-05 11:14:20|43923.5|43903.5|43931.6|43911.6|43931.6|43911.6|43923.5|43903.5|10
1738754070000|2025-02-05 11:14:30|43936.6|43916.6|43939.1|43919.1|43941.6|43921.6|43936.6|43916.6|5
1738754080000|2025-02-05 11:14:40|43939.6|43919.6|43941.6|43921.6|43941.6|43921.6|43939.6|43919.6|0
1738754090000|2025-02-05 11:14:50|43942.1|43922.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|5
1738754100000|2025-02-05 11:15:00|43939.6|43919.6|43941|43921|43941.6|43921.6|43939.1|43919.1|2
1738754110000|2025-02-05 11:15:10|43939.1|43919.1|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|0
1738754120000|2025-02-05 11:15:20|43941|43921|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|1
1738754130000|2025-02-05 11:15:30|||||||||2
1738754140000|2025-02-05 11:15:40|43944.6|43924.6|43946.6|43926.6|43946.6|43926.6|43944.6|43924.6|0
1738754150000|2025-02-05 11:15:50|43961.6|43941.6|43969.1|43949.1|43969.1|43949.1|43961.6|43941.6|19
1738754160000|2025-02-05 11:16:00|43969.6|43949.6|43976.6|43956.6|43976.6|43956.6|43969.1|43949.1|7
1738754170000|2025-02-05 11:16:10|||||||||3
1738754180000|2025-02-05 11:16:20|43974.6|43954.6|43954.6|43934.6|43974.6|43954.6|43954.1|43934.1|24
1738754190000|2025-02-05 11:16:30|43956.6|43936.6|43961.6|43941.6|43961.6|43941.6|43956.6|43936.6|2
1738754210000|2025-02-05 11:16:50|43961|43941|43964.1|43944.1|43964.1|43944.1|43961|43941|2
1738754220000|2025-02-05 11:17:00|43962.1|43942.1|43961.6|43941.6|43962.1|43942.1|43959.1|43939.1|1
1738754230000|2025-02-05 11:17:10|43962.1|43942.1|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|0
1738754240000|2025-02-05 11:17:20|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1738754250000|2025-02-05 11:17:30|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|2
1738754260000|2025-02-05 11:17:40|43948.5|43928.5|43946.6|43926.6|43948.5|43928.5|43946.6|43926.6|0
1738754270000|2025-02-05 11:17:50|43944.1|43924.1|43939.1|43919.1|43946|43926|43939.1|43919.1|2
1738754280000|2025-02-05 11:18:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|0
1738754290000|2025-02-05 11:18:10|43939.1|43919.1|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|4
1738754300000|2025-02-05 11:18:20|43943.5|43923.5|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|0
1738754310000|2025-02-05 11:18:30|43944.6|43924.6|43944.1|43924.1|43946|43926|43944.1|43924.1|0
1738754320000|2025-02-05 11:18:40|43943.5|43923.5|43941|43921|43943.5|43923.5|43941|43921|2
1738754330000|2025-02-05 11:18:50|43942.1|43922.1|43947.7|43927.7|43947.7|43927.7|43942.1|43922.1|19
1738754340000|2025-02-05 11:19:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|2
1738754350000|2025-02-05 11:19:10|43951|43931|43944.1|43924.1|43951|43931|43944.1|43924.1|1
1738754360000|2025-02-05 11:19:20|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|1
1738754370000|2025-02-05 11:19:30|43939.6|43919.6|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|0
1738754380000|2025-02-05 11:19:40|43939.6|43919.6|43944.1|43924.1|43944.1|43924.1|43939.6|43919.6|2
1738754390000|2025-02-05 11:19:50|43943.5|43923.5|43941.6|43921.6|43944.1|43924.1|43939.1|43919.1|0
1738754400000|2025-02-05 11:20:00|43941|43921|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|3
1738754410000|2025-02-05 11:20:10|43944.6|43924.6|43949.1|43929.1|43949.1|43929.1|43944.6|43924.6|2
1738754420000|2025-02-05 11:20:20|43953.5|43933.5|43954.1|43934.1|43954.1|43934.1|43953.5|43933.5|0
1738754430000|2025-02-05 11:20:30|43951|43931|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|0
1738754450000|2025-02-05 11:20:50|43951.6|43931.6|43959.1|43939.1|43959.1|43939.1|43951.6|43931.6|18
1738754460000|2025-02-05 11:21:00|43959.6|43939.6|43964.1|43944.1|43964.6|43944.6|43959.6|43939.6|0
1738754470000|2025-02-05 11:21:10|43969.6|43949.6|43971|43951|43971.6|43951.6|43969.6|43949.6|2
1738754480000|2025-02-05 11:21:20|43969.1|43949.1|43968.5|43948.5|43969.1|43949.1|43968|43948|15
1738754490000|2025-02-05 11:21:30|43966|43946|43966.1|43946.1|43966.1|43946.1|43966|43946|2
1738754500000|2025-02-05 11:21:40|43964.1|43944.1|43949.1|43929.1|43964.1|43944.1|43949.1|43929.1|12
1738754510000|2025-02-05 11:21:50|43946.1|43926.1|43944.1|43924.1|43946.1|43926.1|43944.1|43924.1|10
1738754520000|2025-02-05 11:22:00|43946.1|43926.1|43944.1|43924.1|43946.1|43926.1|43944.1|43924.1|2
1738754530000|2025-02-05 11:22:10|43942.1|43922.1|43941.1|43921.1|43942.1|43922.1|43941.1|43921.1|0
1738754540000|2025-02-05 11:22:20|43936.6|43916.6|43936.1|43916.1|43936.6|43916.6|43936.1|43916.1|0
1738754550000|2025-02-05 11:22:30|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|2
1738754570000|2025-02-05 11:22:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|2
1738754590000|2025-02-05 11:23:10|43939.6|43919.6|43939.1|43919.1|43941.6|43921.6|43936.6|43916.6|3
1738754620000|2025-02-05 11:23:40|43938.6|43918.6|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|1
1738754630000|2025-02-05 11:23:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1738754640000|2025-02-05 11:24:00|43941.1|43921.1|43939.1|43919.1|43941.1|43921.1|43939.1|43919.1|0
1738754650000|2025-02-05 11:24:10|43939.6|43919.6|43949.1|43929.1|43949.1|43929.1|43939.6|43919.6|6
1738754660000|2025-02-05 11:24:20|43949.6|43929.6|43939.1|43919.1|43951.6|43931.6|43939.1|43919.1|3
1738754670000|2025-02-05 11:24:30|43942.1|43922.1|43944.1|43924.1|43944.1|43924.1|43942.1|43922.1|0
1738754680000|2025-02-05 11:24:40|43941.1|43921.1|43939.1|43919.1|43944.1|43924.1|43939.1|43919.1|3
1738754690000|2025-02-05 11:24:50|43941.1|43921.1|43946.6|43926.6|43946.6|43926.6|43941.1|43921.1|2
1738754700000|2025-02-05 11:25:00|||||||||1
1738754710000|2025-02-05 11:25:10|43950.5|43930.5|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|1
1738754720000|2025-02-05 11:25:20|||||||||1
1738754730000|2025-02-05 11:25:30|43958|43938|43959.1|43939.1|43959.1|43939.1|43954.1|43934.1|0
1738754740000|2025-02-05 11:25:40|43958.6|43938.6|43956.6|43936.6|43958.6|43938.6|43956.6|43936.6|0
1738754750000|2025-02-05 11:25:50|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|6
1738754760000|2025-02-05 11:26:00|43963|43943|43967.1|43947.1|43967.1|43947.1|43963|43943|3
1738754770000|2025-02-05 11:26:10|43964.1|43944.1|43954.1|43934.1|43964.1|43944.1|43954.1|43934.1|1
1738754780000|2025-02-05 11:26:20|43953.6|43933.6|43954.1|43934.1|43954.1|43934.1|43953.6|43933.6|0
1738754790000|2025-02-05 11:26:30|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1738754800000|2025-02-05 11:26:40|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1738754830000|2025-02-05 11:27:10|43956.1|43936.1|43954.1|43934.1|43956.6|43936.6|43954.1|43934.1|6
1738754840000|2025-02-05 11:27:20|||||||||1
1738754850000|2025-02-05 11:27:30|43955.2|43935.2|43964.1|43944.1|43966.6|43946.6|43955.2|43935.2|21
1738754860000|2025-02-05 11:27:40|43965.2|43945.2|43969.1|43949.1|43969.1|43949.1|43965.2|43945.2|0
1738754870000|2025-02-05 11:27:50|43968|43948|43964.1|43944.1|43968|43948|43964.1|43944.1|0
1738754880000|2025-02-05 11:28:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|2
1738754890000|2025-02-05 11:28:10|43963|43943|43961.1|43941.1|43963|43943|43961.1|43941.1|0
1738754900000|2025-02-05 11:28:20|43960.5|43940.5|43958.6|43938.6|43960.5|43940.5|43958.6|43938.6|0
1738754910000|2025-02-05 11:28:30|43959.1|43939.1|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|3
1738754930000|2025-02-05 11:28:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|1
1738754940000|2025-02-05 11:29:00|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|4
1738754950000|2025-02-05 11:29:10|43974.1|43954.1|43971.6|43951.6|43974.1|43954.1|43971.6|43951.6|0
1738754960000|2025-02-05 11:29:20|43974.1|43954.1|43969.1|43949.1|43974.1|43954.1|43969.1|43949.1|0
1738754970000|2025-02-05 11:29:30|43969.7|43949.7|43969.1|43949.1|43974.1|43954.1|43969.1|43949.1|4
1738754980000|2025-02-05 11:29:40|43964.1|43944.1|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|1
1738754990000|2025-02-05 11:29:50|43954.1|43934.1|43954.7|43934.7|43956.6|43936.6|43954.1|43934.1|0
1738755000000|2025-02-05 11:30:00|43954.1|43934.1|43939.1|43919.1|43959.1|43939.1|43939.1|43919.1|19
1738755010000|2025-02-05 11:30:10|||||||||1
1738755020000|2025-02-05 11:30:20|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|4
1738755030000|2025-02-05 11:30:30|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|0
1738755040000|2025-02-05 11:30:40|43948.6|43928.6|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|0
1738755050000|2025-02-05 11:30:50|43946.6|43926.6|43944.1|43924.1|43949.1|43929.1|43944.1|43924.1|1
1738755060000|2025-02-05 11:31:00|43944.7|43924.7|43944.1|43924.1|43949.1|43929.1|43944.1|43924.1|0
1738755070000|2025-02-05 11:31:10|43941.1|43921.1|43937.2|43917.2|43941.1|43921.1|43937.2|43917.2|6
1738755080000|2025-02-05 11:31:20|43934.7|43914.7|43934.7|43914.7|43934.7|43914.7|43932.2|43912.2|4
1738755090000|2025-02-05 11:31:30|43936.6|43916.6|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|1
1738755100000|2025-02-05 11:31:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|6
1738755120000|2025-02-05 11:32:00|||||||||3
1738755130000|2025-02-05 11:32:10|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1738755140000|2025-02-05 11:32:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1738755150000|2025-02-05 11:32:30|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|5
1738755170000|2025-02-05 11:32:50|43947.2|43927.2|43949.1|43929.1|43949.1|43929.1|43947.2|43927.2|2
1738755180000|2025-02-05 11:33:00|43951.6|43931.6|43961.6|43941.6|43961.6|43941.6|43951.6|43931.6|0
1738755190000|2025-02-05 11:33:10|43963.6|43943.6|43964.1|43944.1|43964.1|43944.1|43963.6|43943.6|3
1738755200000|2025-02-05 11:33:20|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|5
1738755210000|2025-02-05 11:33:30|43964.1|43944.1|43964.1|43944.1|43966.6|43946.6|43963.6|43943.6|2
1738755230000|2025-02-05 11:33:50|43961.6|43941.6|43959.1|43939.1|43961.6|43941.6|43959.1|43939.1|1
1738755240000|2025-02-05 11:34:00|43955.2|43935.2|43949.1|43929.1|43955.2|43935.2|43949.1|43929.1|1
1738755250000|2025-02-05 11:34:10|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|0
1738755270000|2025-02-05 11:34:30|43949.1|43929.1|43944.7|43924.7|43949.1|43929.1|43944.7|43924.7|0
1738755280000|2025-02-05 11:34:40|43946.6|43926.6|43947.2|43927.2|43947.2|43927.2|43946.6|43926.6|0
1738755290000|2025-02-05 11:34:50|43949.1|43929.1|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|2
1738755300000|2025-02-05 11:35:00|43950.2|43930.2|43954.1|43934.1|43954.1|43934.1|43950.2|43930.2|2
1738755310000|2025-02-05 11:35:10|43954.7|43934.7|43949.1|43929.1|43959.1|43939.1|43949.1|43929.1|4
1738755330000|2025-02-05 11:35:30|43949.7|43929.7|43959.1|43939.1|43959.1|43939.1|43949.7|43929.7|1
1738755340000|2025-02-05 11:35:40|43964.1|43944.1|43964.7|43944.7|43964.7|43944.7|43964.1|43944.1|0
1738755350000|2025-02-05 11:35:50|43967.2|43947.2|43969.1|43949.1|43969.1|43949.1|43967.2|43947.2|0
1738755360000|2025-02-05 11:36:00|43968.6|43948.6|43969.1|43949.1|43969.1|43949.1|43968.6|43948.6|0
1738755370000|2025-02-05 11:36:10|43971.6|43951.6|43974.7|43954.7|43974.7|43954.7|43971.6|43951.6|2
1738755380000|2025-02-05 11:36:20|43972.2|43952.2|43968.6|43948.6|43972.2|43952.2|43968.6|43948.6|4
1738755400000|2025-02-05 11:36:40|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|4
1738755410000|2025-02-05 11:36:50|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|5
1738755420000|2025-02-05 11:37:00|||||||||1
1738755430000|2025-02-05 11:37:10|43959.1|43939.1|43956.6|43936.6|43959.1|43939.1|43956.6|43936.6|0
1738755450000|2025-02-05 11:37:30|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|2
1738755460000|2025-02-05 11:37:40|43953.6|43933.6|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|2
1738755470000|2025-02-05 11:37:50|43951.6|43931.6|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|1
1738755480000|2025-02-05 11:38:00|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|6
1738755490000|2025-02-05 11:38:10|43949.7|43929.7|43954.1|43934.1|43954.1|43934.1|43949.7|43929.7|4
1738755510000|2025-02-05 11:38:30|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|43956.6|43936.6|1
1738755520000|2025-02-05 11:38:40|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|1
1738755530000|2025-02-05 11:38:50|43953.6|43933.6|43954.1|43934.1|43954.1|43934.1|43953.6|43933.6|0
1738755540000|2025-02-05 11:39:00|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|1
1738755550000|2025-02-05 11:39:10|43949.7|43929.7|43954.1|43934.1|43954.1|43934.1|43949.7|43929.7|0
1738755570000|2025-02-05 11:39:30|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|0
1738755580000|2025-02-05 11:39:40|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|0
1738755590000|2025-02-05 11:39:50|43953.6|43933.6|43949.2|43929.2|43953.6|43933.6|43949.1|43929.1|0
1738755600000|2025-02-05 11:40:00|43949.7|43929.7|43956.7|43936.7|43956.7|43936.7|43949.7|43929.7|1
1738755610000|2025-02-05 11:40:10|43954.2|43934.2|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|0
1738755620000|2025-02-05 11:40:20|43959.2|43939.2|43962.2|43942.2|43962.2|43942.2|43959.2|43939.2|2
1738755630000|2025-02-05 11:40:30|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|2
1738755640000|2025-02-05 11:40:40|43968.6|43948.6|43964.2|43944.2|43968.6|43948.6|43964.2|43944.2|0
1738755660000|2025-02-05 11:41:00|43963.6|43943.6|43961.7|43941.7|43963.6|43943.6|43961.7|43941.7|1
1738755670000|2025-02-05 11:41:10|43962.2|43942.2|43959.2|43939.2|43962.2|43942.2|43959.2|43939.2|1
1738755680000|2025-02-05 11:41:20|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|1
1738755700000|2025-02-05 11:41:40|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1738755720000|2025-02-05 11:42:00|43959.7|43939.7|43964.2|43944.2|43964.7|43944.7|43959.2|43939.2|11
1738755730000|2025-02-05 11:42:10|43961.7|43941.7|43966.7|43946.7|43966.7|43946.7|43961.7|43941.7|1
1738755740000|2025-02-05 11:42:20|43967.2|43947.2|43966.7|43946.7|43967.2|43947.2|43966.7|43946.7|2
1738755750000|2025-02-05 11:42:30|43967.2|43947.2|43975.2|43955.2|43975.2|43955.2|43966.7|43946.7|15
1738755760000|2025-02-05 11:42:40|43977.2|43957.2|43974.2|43954.2|43977.2|43957.2|43974.2|43954.2|4
1738755770000|2025-02-05 11:42:50|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|1
1738755780000|2025-02-05 11:43:00|43977.2|43957.2|43981.1|43961.1|43983.6|43963.6|43977.2|43957.2|8
1738755790000|2025-02-05 11:43:10|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|0
1738755800000|2025-02-05 11:43:20|43979.7|43959.7|43979.2|43959.2|43979.7|43959.7|43979.2|43959.2|0
1738755810000|2025-02-05 11:43:30|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|9
1738755820000|2025-02-05 11:43:40|||||||||2
1738755830000|2025-02-05 11:43:50|43979.2|43959.2|43979.2|43959.2|43981.1|43961.1|43976.7|43956.7|3
1738755840000|2025-02-05 11:44:00|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|1
1738755850000|2025-02-05 11:44:10|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|0
1738755860000|2025-02-05 11:44:20|43984.7|43964.7|43986.7|43966.7|43986.7|43966.7|43984.7|43964.7|5
1738755870000|2025-02-05 11:44:30|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|2
1738755880000|2025-02-05 11:44:40|43979.2|43959.2|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|2
1738755900000|2025-02-05 11:45:00|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|1
1738755910000|2025-02-05 11:45:10|43976.7|43956.7|43971.7|43951.7|43976.7|43956.7|43971.7|43951.7|5
1738755920000|2025-02-05 11:45:20|43974.2|43954.2|43977.2|43957.2|43977.2|43957.2|43974.2|43954.2|2
1738755930000|2025-02-05 11:45:30|43976.7|43956.7|43979.2|43959.2|43979.2|43959.2|43974.2|43954.2|2
1738755940000|2025-02-05 11:45:40|43977.2|43957.2|43974.2|43954.2|43977.2|43957.2|43974.2|43954.2|2
1738755950000|2025-02-05 11:45:50|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1738755960000|2025-02-05 11:46:00|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|1
1738755980000|2025-02-05 11:46:20|||||||||2
1738755990000|2025-02-05 11:46:30|43973.6|43953.6|43971.7|43951.7|43973.6|43953.6|43971.7|43951.7|1
1738756000000|2025-02-05 11:46:40|43969.7|43949.7|43969.2|43949.2|43971.7|43951.7|43966.7|43946.7|16
1738756010000|2025-02-05 11:46:50|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|1
1738756020000|2025-02-05 11:47:00|||||||||3
1738756030000|2025-02-05 11:47:10|43976.7|43956.7|43974.2|43954.2|43976.7|43956.7|43974.2|43954.2|0
1738756040000|2025-02-05 11:47:20|43974.7|43954.7|43979.2|43959.2|43979.2|43959.2|43974.7|43954.7|2
1738756050000|2025-02-05 11:47:30|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|43980.3|43960.3|4
1738756060000|2025-02-05 11:47:40|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|5
1738756080000|2025-02-05 11:48:00|43984.7|43964.7|43986.7|43966.7|43986.7|43966.7|43984.7|43964.7|2
1738756090000|2025-02-05 11:48:10|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|2
1738756100000|2025-02-05 11:48:20|43990.3|43970.3|43994.2|43974.2|43994.2|43974.2|43990.3|43970.3|8
1738756110000|2025-02-05 11:48:30|43994.7|43974.7|43994.2|43974.2|43994.7|43974.7|43994.2|43974.2|1
1738756120000|2025-02-05 11:48:40|43999.2|43979.2|43994.7|43974.7|43999.2|43979.2|43994.2|43974.2|0
1738756130000|2025-02-05 11:48:50|43996.1|43976.1|43994.2|43974.2|43996.1|43976.1|43994.2|43974.2|0
1738756140000|2025-02-05 11:49:00|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|2
1738756150000|2025-02-05 11:49:10|43989.2|43969.2|43991.7|43971.7|43991.7|43971.7|43989.2|43969.2|1
1738756160000|2025-02-05 11:49:20|43989.2|43969.2|43994.2|43974.2|43994.2|43974.2|43989.2|43969.2|2
1738756170000|2025-02-05 11:49:30|43991.7|43971.7|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|1
1738756180000|2025-02-05 11:49:40|43991.1|43971.1|43991.7|43971.7|43991.7|43971.7|43989.2|43969.2|2
1738756190000|2025-02-05 11:49:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|5
1738756200000|2025-02-05 11:50:00|||||||||1
1738756210000|2025-02-05 11:50:10|43986.7|43966.7|43989.2|43969.2|43989.2|43969.2|43984.2|43964.2|4
1738756220000|2025-02-05 11:50:20|43986.7|43966.7|43989.2|43969.2|43989.2|43969.2|43986.7|43966.7|1
1738756230000|2025-02-05 11:50:30|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|43991.7|43971.7|0
1738756240000|2025-02-05 11:50:40|43995.6|43975.6|43999.2|43979.2|43999.2|43979.2|43994.2|43974.2|5
1738756250000|2025-02-05 11:50:50|43998.6|43978.6|43994.2|43974.2|43998.6|43978.6|43991.7|43971.7|5
1738756260000|2025-02-05 11:51:00|43993.1|43973.1|43989.2|43969.2|43993.1|43973.1|43989.2|43969.2|0
1738756270000|2025-02-05 11:51:10|43991.7|43971.7|43988.6|43968.6|43991.7|43971.7|43988.6|43968.6|2
1738756290000|2025-02-05 11:51:30|43986.1|43966.1|43991.7|43971.7|43991.7|43971.7|43986.1|43966.1|5
1738756310000|2025-02-05 11:51:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1738756320000|2025-02-05 11:52:00|43991.7|43971.7|43986.7|43966.7|43991.7|43971.7|43986.7|43966.7|6
1738756330000|2025-02-05 11:52:10|43989.2|43969.2|43992.2|43972.2|43992.2|43972.2|43989.2|43969.2|7
1738756340000|2025-02-05 11:52:20|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43987.2|43967.2|10
1738756350000|2025-02-05 11:52:30|43988.6|43968.6|43984.2|43964.2|43988.6|43968.6|43984.2|43964.2|0
1738756370000|2025-02-05 11:52:50|43983.6|43963.6|43979.2|43959.2|43983.6|43963.6|43979.2|43959.2|4
1738756380000|2025-02-05 11:53:00|43974.2|43954.2|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|29
1738756390000|2025-02-05 11:53:10|43978.6|43958.6|43979.2|43959.2|43981.7|43961.7|43978.6|43958.6|3
1738756400000|2025-02-05 11:53:20|43976.7|43956.7|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|3
1738756410000|2025-02-05 11:53:30|43978.1|43958.1|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|2
1738756430000|2025-02-05 11:53:50|43979.2|43959.2|43971.7|43951.7|43979.2|43959.2|43971.7|43951.7|2
1738756440000|2025-02-05 11:54:00|43971.2|43951.2|43969.2|43949.2|43971.2|43951.2|43968.7|43948.7|3
1738756450000|2025-02-05 11:54:10|43974.2|43954.2|43974.2|43954.2|43979.2|43959.2|43974.2|43954.2|2
1738756460000|2025-02-05 11:54:20|43974.7|43954.7|43975.3|43955.3|43975.3|43955.3|43974.7|43954.7|1
1738756470000|2025-02-05 11:54:30|43979.2|43959.2|43979.2|43959.2|43979.2|43959.2|43977.2|43957.2|1
1738756480000|2025-02-05 11:54:40|43979.7|43959.7|43984.2|43964.2|43984.2|43964.2|43979.2|43959.2|3
1738756500000|2025-02-05 11:55:00|43981.7|43961.7|43979.2|43959.2|43981.7|43961.7|43979.2|43959.2|1
1738756510000|2025-02-05 11:55:10|43979.7|43959.7|43981.7|43961.7|43981.7|43961.7|43979.7|43959.7|1
1738756520000|2025-02-05 11:55:20|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|3
1738756530000|2025-02-05 11:55:30|43986.7|43966.7|43989.2|43969.2|43989.2|43969.2|43986.7|43966.7|2
1738756540000|2025-02-05 11:55:40|43989.7|43969.7|43996.2|43976.2|43996.2|43976.2|43989.7|43969.7|3
1738756560000|2025-02-05 11:56:00|43999.2|43979.2|44001.7|43981.7|44001.7|43981.7|43999.2|43979.2|5
1738756570000|2025-02-05 11:56:10|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|43999.7|43979.7|2
1738756580000|2025-02-05 11:56:20|43997.2|43977.2|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|0
1738756600000|2025-02-05 11:56:40|44000.3|43980.3|44004.2|43984.2|44004.2|43984.2|44000.3|43980.3|5
1738756610000|2025-02-05 11:56:50|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|1
1738756620000|2025-02-05 11:57:00|44012.2|43992.2|44011.2|43991.2|44012.2|43992.2|44011.2|43991.2|3
1738756630000|2025-02-05 11:57:10|44011.7|43991.7|44011.7|43991.7|44014.2|43994.2|44011.7|43991.7|5
1738756640000|2025-02-05 11:57:20|44012.2|43992.2|44012.8|43992.8|44014.7|43994.7|44012.2|43992.2|13
1738756650000|2025-02-05 11:57:30|44014.7|43994.7|44017.8|43997.8|44017.8|43997.8|44014.7|43994.7|2
1738756670000|2025-02-05 11:57:50|44015.3|43995.3|44015.3|43995.3|44017.8|43997.8|44015.3|43995.3|14
1738756680000|2025-02-05 11:58:00|44012.8|43992.8|44005.3|43985.3|44015.3|43995.3|44002.8|43982.8|3
1738756690000|2025-02-05 11:58:10|44003.3|43983.3|44002.8|43982.8|44005.3|43985.3|44002.8|43982.8|2
1738756700000|2025-02-05 11:58:20|44005.8|43985.8|44002.8|43982.8|44005.8|43985.8|44002.8|43982.8|2
1738756710000|2025-02-05 11:58:30|44005.3|43985.3|44002.8|43982.8|44005.3|43985.3|44000.8|43980.8|17
1738756720000|2025-02-05 11:58:40|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|1
1738756730000|2025-02-05 11:58:50|44002.8|43982.8|44000.3|43980.3|44002.8|43982.8|44000.3|43980.3|2
1738756740000|2025-02-05 11:59:00|44005.3|43985.3|44002.8|43982.8|44005.3|43985.3|44002.8|43982.8|3
1738756760000|2025-02-05 11:59:20|44003.3|43983.3|44005.3|43985.3|44005.3|43985.3|44003.3|43983.3|2
1738756770000|2025-02-05 11:59:30|44002.8|43982.8|44005.3|43985.3|44005.3|43985.3|44002.8|43982.8|1
1738756780000|2025-02-05 11:59:40|44007.3|43987.3|44005.3|43985.3|44007.8|43987.8|44005.3|43985.3|1
1738756790000|2025-02-05 11:59:50|44004.8|43984.8|44000.8|43980.8|44007.8|43987.8|44000.8|43980.8|12
1738756800000|2025-02-05 12:00:00|44000.3|43980.3|43992.8|43972.8|44001.4|43981.4|43990.3|43970.3|29
1738756810000|2025-02-05 12:00:10|43992.3|43972.3|43992.8|43972.8|43992.8|43972.8|43990.3|43970.3|3
1738756820000|2025-02-05 12:00:20|43990.3|43970.3|43985.8|43965.8|43992.3|43972.3|43985.8|43965.8|1
1738756830000|2025-02-05 12:00:30|43987.8|43967.8|43994.8|43974.8|43994.8|43974.8|43987.8|43967.8|3
1738756840000|2025-02-05 12:00:40|43995.3|43975.3|43994.8|43974.8|43996.7|43976.7|43994.8|43974.8|0
1738756850000|2025-02-05 12:00:50|43990.3|43970.3|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|2
1738756860000|2025-02-05 12:01:00|43985.3|43965.3|43980.3|43960.3|43985.3|43965.3|43980.3|43960.3|3
1738756870000|2025-02-05 12:01:10|43982.8|43962.8|43985.3|43965.3|43985.3|43965.3|43982.3|43962.3|1
1738756880000|2025-02-05 12:01:20|||||||||1
1738756890000|2025-02-05 12:01:30|43990.3|43970.3|43997.8|43977.8|43997.8|43977.8|43990.3|43970.3|2
1738756910000|2025-02-05 12:01:50|44000.3|43980.3|43989.8|43969.8|44000.3|43980.3|43989.8|43969.8|24
1738756920000|2025-02-05 12:02:00|43990.3|43970.3|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|3
1738756930000|2025-02-05 12:02:10|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|1
1738756940000|2025-02-05 12:02:20|43988.3|43968.3|43990.3|43970.3|43990.3|43970.3|43988.3|43968.3|3
1738756950000|2025-02-05 12:02:30|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|1
1738756960000|2025-02-05 12:02:40|43995.3|43975.3|43997.3|43977.3|43997.3|43977.3|43995.3|43975.3|5
1738756980000|2025-02-05 12:03:00|43999.2|43979.2|43997.8|43977.8|44000.3|43980.3|43995.3|43975.3|0
1738756990000|2025-02-05 12:03:10|44000.3|43980.3|44000.3|43980.3|44002.8|43982.8|43997.8|43977.8|5
1738757000000|2025-02-05 12:03:20|43997.8|43977.8|44000.3|43980.3|44000.3|43980.3|43995.3|43975.3|1
1738757010000|2025-02-05 12:03:30|43999.8|43979.8|44000.3|43980.3|44000.3|43980.3|43997.8|43977.8|1
1738757030000|2025-02-05 12:03:50|43999.8|43979.8|44000.3|43980.3|44000.3|43980.3|43999.8|43979.8|0
1738757040000|2025-02-05 12:04:00|44002.3|43982.3|44004.2|43984.2|44004.2|43984.2|44002.3|43982.3|82
1738757050000|2025-02-05 12:04:10|43999.8|43979.8|43999.8|43979.8|43999.8|43979.8|43999.8|43979.8|3
1738757070000|2025-02-05 12:04:30|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|3
1738757090000|2025-02-05 12:04:50|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|43999.2|43979.2|2
1738757100000|2025-02-05 12:05:00|44003.7|43983.7|44004.2|43984.2|44006.7|43986.7|44003.7|43983.7|6
1738757130000|2025-02-05 12:05:30|||||||||1
1738757150000|2025-02-05 12:05:50|44006.7|43986.7|44006.2|43986.2|44006.7|43986.7|44006.2|43986.2|0
1738757160000|2025-02-05 12:06:00|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.2|43986.2|1
1738757170000|2025-02-05 12:06:10|||||||||2
1738757190000|2025-02-05 12:06:30|44014.2|43994.2|44014.2|43994.2|44017.8|43997.8|44014.2|43994.2|5
1738757200000|2025-02-05 12:06:40|44016.7|43996.7|44019.2|43999.2|44019.2|43999.2|44016.7|43996.7|2
1738757210000|2025-02-05 12:06:50|44017.3|43997.3|44019.2|43999.2|44019.2|43999.2|44014.8|43994.8|8
1738757220000|2025-02-05 12:07:00|44018.7|43998.7|44016.7|43996.7|44018.7|43998.7|44016.2|43996.2|3
1738757240000|2025-02-05 12:07:20|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|44013.7|43993.7|1
1738757250000|2025-02-05 12:07:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44011.7|43991.7|1
1738757270000|2025-02-05 12:07:50|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|2
1738757280000|2025-02-05 12:08:00|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|2
1738757290000|2025-02-05 12:08:10|||||||||1
1738757300000|2025-02-05 12:08:20|44024.2|44004.2|44021.7|44001.7|44024.2|44004.2|44021.7|44001.7|6
1738757320000|2025-02-05 12:08:40|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|4
1738757340000|2025-02-05 12:09:00|44019.2|43999.2|44021.2|44001.2|44021.2|44001.2|44019.2|43999.2|0
1738757350000|2025-02-05 12:09:10|44019.2|43999.2|44016.7|43996.7|44019.2|43999.2|44016.7|43996.7|9
1738757360000|2025-02-05 12:09:20|44019.2|43999.2|44016.7|43996.7|44020.7|44000.7|44016.7|43996.7|15
1738757370000|2025-02-05 12:09:30|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|44014.2|43994.2|0
1738757380000|2025-02-05 12:09:40|44016.7|43996.7|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|6
1738757390000|2025-02-05 12:09:50|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|44011.2|43991.2|3
1738757400000|2025-02-05 12:10:00|44009.2|43989.2|44006.7|43986.7|44009.2|43989.2|44006.7|43986.7|1
1738757410000|2025-02-05 12:10:10|44006.2|43986.2|44006.7|43986.7|44006.7|43986.7|44006.2|43986.2|0
1738757420000|2025-02-05 12:10:20|44004.2|43984.2|44001.7|43981.7|44004.2|43984.2|44001.7|43981.7|3
1738757430000|2025-02-05 12:10:30|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|44001.2|43981.2|4
1738757440000|2025-02-05 12:10:40|44001.7|43981.7|43999.2|43979.2|44002.3|43982.3|43999.2|43979.2|1
1738757450000|2025-02-05 12:10:50|43996.7|43976.7|43996.2|43976.2|43999.2|43979.2|43996.2|43976.2|1
1738757460000|2025-02-05 12:11:00|43998.2|43978.2|43998.7|43978.7|43998.7|43978.7|43998.2|43978.2|2
1738757470000|2025-02-05 12:11:10|43999.2|43979.2|44004.2|43984.2|44004.2|43984.2|43999.2|43979.2|2
1738757480000|2025-02-05 12:11:20|44006.7|43986.7|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|1
1738757490000|2025-02-05 12:11:30|44009.8|43989.8|44009.2|43989.2|44011.7|43991.7|44009.2|43989.2|0
1738757500000|2025-02-05 12:11:40|44011.7|43991.7|44001.8|43981.8|44011.8|43991.8|44001.8|43981.8|13
1738757510000|2025-02-05 12:11:50|44001.2|43981.2|43999.3|43979.3|44001.2|43981.2|43999.3|43979.3|1
1738757540000|2025-02-05 12:12:20|43998.7|43978.7|43994.3|43974.3|43998.7|43978.7|43994.3|43974.3|3
1738757560000|2025-02-05 12:12:40|43996.8|43976.8|43997.3|43977.3|43997.3|43977.3|43996.8|43976.8|2
1738757570000|2025-02-05 12:12:50|43999.3|43979.3|44001.8|43981.8|44001.8|43981.8|43999.3|43979.3|2
1738757580000|2025-02-05 12:13:00|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|43999.3|43979.3|2
1738757590000|2025-02-05 12:13:10|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|43996.8|43976.8|0
1738757600000|2025-02-05 12:13:20|||||||||3
1738757610000|2025-02-05 12:13:30|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|43994.3|43974.3|0
1738757620000|2025-02-05 12:13:40|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|3
1738757630000|2025-02-05 12:13:50|43989.3|43969.3|43986.2|43966.2|43989.3|43969.3|43986.2|43966.2|2
1738757640000|2025-02-05 12:14:00|43988.7|43968.7|43984.3|43964.3|43989.3|43969.3|43984.3|43964.3|1
1738757660000|2025-02-05 12:14:20|43981.8|43961.8|43979.3|43959.3|43983.7|43963.7|43979.3|43959.3|6
1738757670000|2025-02-05 12:14:30|43976.8|43956.8|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|0
1738757680000|2025-02-05 12:14:40|43977.3|43957.3|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|1
1738757690000|2025-02-05 12:14:50|43976.8|43956.8|43979.3|43959.3|43979.3|43959.3|43976.8|43956.8|0
1738757700000|2025-02-05 12:15:00|43981.2|43961.2|43981.8|43961.8|43981.8|43961.8|43981.2|43961.2|2
1738757720000|2025-02-05 12:15:20|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|43979.3|43959.3|3
1738757730000|2025-02-05 12:15:30|43981.8|43961.8|43986.8|43966.8|43986.8|43966.8|43979.3|43959.3|5
1738757740000|2025-02-05 12:15:40|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|43989.3|43969.3|1
1738757750000|2025-02-05 12:15:50|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|43991.8|43971.8|0
1738757760000|2025-02-05 12:16:00|43989.3|43969.3|43989.3|43969.3|43991.8|43971.8|43989.3|43969.3|2
1738757780000|2025-02-05 12:16:20|43984.3|43964.3|43989.3|43969.3|43989.3|43969.3|43984.3|43964.3|0
1738757790000|2025-02-05 12:16:30|43987.3|43967.3|43979.3|43959.3|43989.3|43969.3|43979.3|43959.3|14
1738757800000|2025-02-05 12:16:40|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|43978.7|43958.7|1
1738757820000|2025-02-05 12:17:00|43979.3|43959.3|43974.3|43954.3|43979.3|43959.3|43974.3|43954.3|3
1738757830000|2025-02-05 12:17:10|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|1
1738757840000|2025-02-05 12:17:20|43979.3|43959.3|43974.3|43954.3|43979.3|43959.3|43974.3|43954.3|1
1738757850000|2025-02-05 12:17:30|||||||||13
1738757860000|2025-02-05 12:17:40|43976.8|43956.8|43974.3|43954.3|43979.3|43959.3|43974.3|43954.3|0
1738757870000|2025-02-05 12:17:50|43973.7|43953.7|43971.8|43951.8|43973.7|43953.7|43971.8|43951.8|0
1738757880000|2025-02-05 12:18:00|||||||||3
1738757890000|2025-02-05 12:18:10|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|1
1738757910000|2025-02-05 12:18:30|43968.7|43948.7|43966.8|43946.8|43968.7|43948.7|43966.8|43946.8|0
1738757920000|2025-02-05 12:18:40|43964.3|43944.3|43960.7|43940.7|43964.3|43944.3|43960.7|43940.7|16
1738757930000|2025-02-05 12:18:50|43959.1|43939.1|43954.6|43934.6|43959.1|43939.1|43954.6|43934.6|10
1738757940000|2025-02-05 12:19:00|43952.1|43932.1|43951.6|43931.6|43952.1|43932.1|43947.1|43927.1|4
1738757950000|2025-02-05 12:19:10|43949.6|43929.6|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|0
1738757960000|2025-02-05 12:19:20|43952.1|43932.1|43954.6|43934.6|43954.6|43934.6|43952.1|43932.1|2
1738757980000|2025-02-05 12:19:40|43955.7|43935.7|43972.1|43952.1|43972.1|43952.1|43955.7|43935.7|11
1738757990000|2025-02-05 12:19:50|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|1
1738758000000|2025-02-05 12:20:00|43977.1|43957.1|43987.1|43967.1|43987.1|43967.1|43977.1|43957.1|0
1738758020000|2025-02-05 12:20:20|43986.6|43966.6|43984.6|43964.6|43986.6|43966.6|43984.6|43964.6|1
1738758030000|2025-02-05 12:20:30|43982.7|43962.7|43979.6|43959.6|43982.7|43962.7|43979.6|43959.6|2
1738758050000|2025-02-05 12:20:50|||||||||1
1738758060000|2025-02-05 12:21:00|43977.7|43957.7|43974.1|43954.1|43977.7|43957.7|43974.1|43954.1|3
1738758070000|2025-02-05 12:21:10|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|1
1738758080000|2025-02-05 12:21:20|43968.2|43948.2|43964.6|43944.6|43968.2|43948.2|43960.2|43940.2|5
1738758090000|2025-02-05 12:21:30|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|2
1738758100000|2025-02-05 12:21:40|43965.7|43945.7|43964.1|43944.1|43965.7|43945.7|43964.1|43944.1|1
1738758110000|2025-02-05 12:21:50|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|2
1738758130000|2025-02-05 12:22:10|43967.1|43947.1|43962.1|43942.1|43967.1|43947.1|43962.1|43942.1|2
1738758140000|2025-02-05 12:22:20|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1738758150000|2025-02-05 12:22:30|43967.7|43947.7|43969.6|43949.6|43969.6|43949.6|43967.7|43947.7|1
1738758160000|2025-02-05 12:22:40|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|2
1738758170000|2025-02-05 12:22:50|43963.2|43943.2|43964.1|43944.1|43967.1|43947.1|43963.2|43943.2|13
1738758180000|2025-02-05 12:23:00|43966|43946|43966|43946|43966|43946|43966|43946|0
1738758190000|2025-02-05 12:23:10|||||||||2
1738758200000|2025-02-05 12:23:20|43969.1|43949.1|43961|43941|43969.1|43949.1|43961|43941|3
1738758220000|2025-02-05 12:23:40|43962.1|43942.1|43964.6|43944.6|43967.1|43947.1|43962.1|43942.1|1
1738758230000|2025-02-05 12:23:50|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|0
1738758240000|2025-02-05 12:24:00|43966|43946|43967.1|43947.1|43967.1|43947.1|43964.1|43944.1|1
1738758250000|2025-02-05 12:24:10|43966.6|43946.6|43967.1|43947.1|43969.6|43949.6|43966.6|43946.6|7
1738758280000|2025-02-05 12:24:40|43966.6|43946.6|43964.1|43944.1|43966.6|43946.6|43964.1|43944.1|2
1738758290000|2025-02-05 12:24:50|43962.1|43942.1|43958.5|43938.5|43962.1|43942.1|43958.5|43938.5|0
1738758300000|2025-02-05 12:25:00|43955.5|43935.5|43956|43936|43956|43936|43954.1|43934.1|4
1738758310000|2025-02-05 12:25:10|43956.6|43936.6|43963.5|43943.5|43966|43946|43956.6|43936.6|0
1738758320000|2025-02-05 12:25:20|43966|43946|43963.5|43943.5|43966|43946|43963.5|43943.5|2
1738758340000|2025-02-05 12:25:40|43966|43946|43966|43946|43966.6|43946.6|43966|43946|3
1738758360000|2025-02-05 12:26:00|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43968.5|43948.5|6
1738758370000|2025-02-05 12:26:10|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|43968.5|43948.5|2
1738758380000|2025-02-05 12:26:20|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43968|43948|9
1738758390000|2025-02-05 12:26:30|43968.5|43948.5|43966|43946|43968.5|43948.5|43966|43946|4
1738758400000|2025-02-05 12:26:40|43966.1|43946.1|43961.1|43941.1|43966.1|43946.1|43961.1|43941.1|4
1738758410000|2025-02-05 12:26:50|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1738758420000|2025-02-05 12:27:00|43963.6|43943.6|43967.1|43947.1|43967.1|43947.1|43963.6|43943.6|3
1738758430000|2025-02-05 12:27:10|43966.6|43946.6|43967.1|43947.1|43969.1|43949.1|43966.6|43946.6|2
1738758440000|2025-02-05 12:27:20|||||||||1
1738758450000|2025-02-05 12:27:30|43964.1|43944.1|43966.6|43946.6|43966.6|43946.6|43964.1|43944.1|0
1738758460000|2025-02-05 12:27:40|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|1
1738758470000|2025-02-05 12:27:50|43966.6|43946.6|43964.1|43944.1|43966.6|43946.6|43964.1|43944.1|1
1738758500000|2025-02-05 12:28:20|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|0
1738758510000|2025-02-05 12:28:30|43965.5|43945.5|43963.6|43943.6|43965.5|43945.5|43963.6|43943.6|0
1738758520000|2025-02-05 12:28:40|43964.1|43944.1|43966.1|43946.1|43966.1|43946.1|43964.1|43944.1|2
1738758530000|2025-02-05 12:28:50|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|2
1738758540000|2025-02-05 12:29:00|43968.6|43948.6|43968|43948|43969.1|43949.1|43968|43948|6
1738758550000|2025-02-05 12:29:10|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|0
1738758560000|2025-02-05 12:29:20|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1738758570000|2025-02-05 12:29:30|43963|43943|43963|43943|43963|43943|43963|43943|4
1738758580000|2025-02-05 12:29:40|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|2
1738758590000|2025-02-05 12:29:50|43960.5|43940.5|43961.1|43941.1|43961.1|43941.1|43956.1|43936.1|5
1738758600000|2025-02-05 12:30:00|43960.5|43940.5|43946.1|43926.1|43960.5|43940.5|43934.1|43914.1|8
1738758610000|2025-02-05 12:30:10|43947.1|43927.1|43954.6|43934.6|43954.6|43934.6|43947.1|43927.1|4
1738758620000|2025-02-05 12:30:20|43957.1|43937.1|43964.1|43944.1|43966.1|43946.1|43957.1|43937.1|7
1738758630000|2025-02-05 12:30:30|43963.6|43943.6|43966.6|43946.6|43966.6|43946.6|43963.6|43943.6|0
1738758640000|2025-02-05 12:30:40|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|0
1738758660000|2025-02-05 12:31:00|43964.1|43944.1|43957.1|43937.1|43964.1|43944.1|43951.1|43931.1|47
1738758670000|2025-02-05 12:31:10|||||||||3
1738758680000|2025-02-05 12:31:20|43959.6|43939.6|43965.2|43945.2|43967.7|43947.7|43959.6|43939.6|16
1738758690000|2025-02-05 12:31:30|43967.7|43947.7|43964.6|43944.6|43967.7|43947.7|43964.6|43944.6|6
1738758700000|2025-02-05 12:31:40|43965.2|43945.2|43966.6|43946.6|43967.1|43947.1|43965.2|43945.2|8
1738758710000|2025-02-05 12:31:50|43964.6|43944.6|43954.1|43934.1|43964.6|43944.6|43954.1|43934.1|3
1738758720000|2025-02-05 12:32:00|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|3
1738758730000|2025-02-05 12:32:10|43956.6|43936.6|43952.2|43932.2|43957.2|43937.2|43952.2|43932.2|2
1738758740000|2025-02-05 12:32:20|43951.6|43931.6|43947.2|43927.2|43952.2|43932.2|43947.2|43927.2|3
1738758750000|2025-02-05 12:32:30|43946.1|43926.1|43946.1|43926.1|43947.2|43927.2|43942.7|43922.7|4
1738758760000|2025-02-05 12:32:40|43943.2|43923.2|43947.2|43927.2|43947.2|43927.2|43942.2|43922.2|0
1738758770000|2025-02-05 12:32:50|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|1
1738758780000|2025-02-05 12:33:00|43947.2|43927.2|43952.2|43932.2|43952.2|43932.2|43947.2|43927.2|5
1738758790000|2025-02-05 12:33:10|43954.7|43934.7|43954.7|43934.7|43957.2|43937.2|43954.7|43934.7|0
1738758800000|2025-02-05 12:33:20|43956.6|43936.6|43957.2|43937.2|43962.2|43942.2|43956.6|43936.6|3
1738758830000|2025-02-05 12:33:50|43960.2|43940.2|43963.2|43943.2|43963.2|43943.2|43960.2|43940.2|4
1738758840000|2025-02-05 12:34:00|43965.2|43945.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|6
1738758850000|2025-02-05 12:34:10|43965.2|43945.2|43962.2|43942.2|43967.2|43947.2|43962.2|43942.2|4
1738758860000|2025-02-05 12:34:20|43961.1|43941.1|43959.1|43939.1|43961.1|43941.1|43959.1|43939.1|0
1738758870000|2025-02-05 12:34:30|43959.7|43939.7|43959.1|43939.1|43959.7|43939.7|43959.1|43939.1|0
1738758880000|2025-02-05 12:34:40|43957.2|43937.2|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|1
1738758890000|2025-02-05 12:34:50|43965.2|43945.2|43965.7|43945.7|43965.7|43945.7|43965.2|43945.2|8
1738758900000|2025-02-05 12:35:00|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|6
1738758910000|2025-02-05 12:35:10|43968.8|43948.8|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|3
1738758920000|2025-02-05 12:35:20|43968.2|43948.2|43971.3|43951.3|43971.3|43951.3|43968.2|43948.2|24
1738758930000|2025-02-05 12:35:30|43978.8|43958.8|43978.8|43958.8|43979.3|43959.3|43978.8|43958.8|9
1738758940000|2025-02-05 12:35:40|43980.2|43960.2|43975.7|43955.7|43980.2|43960.2|43973.2|43953.2|6
1738758950000|2025-02-05 12:35:50|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|1
1738758960000|2025-02-05 12:36:00|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|2
1738758970000|2025-02-05 12:36:10|43975.2|43955.2|43965.7|43945.7|43975.2|43955.2|43965.7|43945.7|4
1738758980000|2025-02-05 12:36:20|43964.1|43944.1|43962.2|43942.2|43964.1|43944.1|43962.2|43942.2|4
1738758990000|2025-02-05 12:36:30|43961.1|43941.1|43957.2|43937.2|43961.1|43941.1|43957.2|43937.2|5
1738759000000|2025-02-05 12:36:40|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|1
1738759010000|2025-02-05 12:36:50|43957.2|43937.2|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|0
1738759020000|2025-02-05 12:37:00|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|5
1738759030000|2025-02-05 12:37:10|43956.1|43936.1|43949.7|43929.7|43956.1|43936.1|43949.7|43929.7|7
1738759040000|2025-02-05 12:37:20|43950.2|43930.2|43944.7|43924.7|43952.2|43932.2|43942.2|43922.2|2
1738759050000|2025-02-05 12:37:30|43947.2|43927.2|43952.2|43932.2|43952.2|43932.2|43947.2|43927.2|15
1738759080000|2025-02-05 12:38:00|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|43957.2|43937.2|0
1738759090000|2025-02-05 12:38:10|43958.3|43938.3|43962.2|43942.2|43962.2|43942.2|43958.3|43938.3|0
1738759100000|2025-02-05 12:38:20|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|43964.7|43944.7|3
1738759110000|2025-02-05 12:38:30|||||||||1
1738759120000|2025-02-05 12:38:40|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|43965.2|43945.2|24
1738759130000|2025-02-05 12:38:50|43965.8|43945.8|43965.8|43945.8|43967.7|43947.7|43965.8|43945.8|2
1738759140000|2025-02-05 12:39:00|43968.3|43948.3|43965.2|43945.2|43968.3|43948.3|43965.2|43945.2|2
1738759150000|2025-02-05 12:39:10|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1738759170000|2025-02-05 12:39:30|43959.3|43939.3|43958.3|43938.3|43959.3|43939.3|43958.3|43938.3|0
1738759180000|2025-02-05 12:39:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|1
1738759200000|2025-02-05 12:40:00|||||||||1
1738759210000|2025-02-05 12:40:10|43963.3|43943.3|43978.3|43958.3|43978.3|43958.3|43963.3|43943.3|12
1738759230000|2025-02-05 12:40:30|43973.3|43953.3|43969.3|43949.3|43973.3|43953.3|43969.3|43949.3|5
1738759240000|2025-02-05 12:40:40|43964.3|43944.3|43968.3|43948.3|43968.3|43948.3|43964.3|43944.3|2
1738759250000|2025-02-05 12:40:50|||||||||5
1738759260000|2025-02-05 12:41:00|43967.7|43947.7|43959.7|43939.7|43967.7|43947.7|43959.7|43939.7|3
1738759270000|2025-02-05 12:41:10|43959.1|43939.1|43959.7|43939.7|43959.7|43939.7|43958.6|43938.6|2
1738759280000|2025-02-05 12:41:20|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|1
1738759290000|2025-02-05 12:41:30|43959.7|43939.7|43959.1|43939.1|43959.7|43939.7|43959.1|43939.1|3
1738759300000|2025-02-05 12:41:40|43959.7|43939.7|43959.7|43939.7|43959.7|43939.7|43959.1|43939.1|0
1738759310000|2025-02-05 12:41:50|43962.2|43942.2|43960.2|43940.2|43962.2|43942.2|43960.2|43940.2|2
1738759320000|2025-02-05 12:42:00|43960.8|43940.8|43963.3|43943.3|43966.3|43946.3|43960.8|43940.8|3
1738759330000|2025-02-05 12:42:10|43962.7|43942.7|43956.6|43936.6|43962.7|43942.7|43956.6|43936.6|20
1738759340000|2025-02-05 12:42:20|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|2
1738759350000|2025-02-05 12:42:30|||||||||1
1738759360000|2025-02-05 12:42:40|43957.2|43937.2|43956.1|43936.1|43959.1|43939.1|43956.1|43936.1|0
1738759370000|2025-02-05 12:42:50|43959.1|43939.1|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|3
1738759380000|2025-02-05 12:43:00|43961.1|43941.1|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|8
1738759390000|2025-02-05 12:43:10|43957.7|43937.7|43959.7|43939.7|43959.7|43939.7|43957.2|43937.2|0
1738759400000|2025-02-05 12:43:20|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|1
1738759430000|2025-02-05 12:43:50|43961.6|43941.6|43962.2|43942.2|43962.2|43942.2|43959.7|43939.7|2
1738759440000|2025-02-05 12:44:00|43964.7|43944.7|43959.1|43939.1|43964.7|43944.7|43959.1|43939.1|5
1738759460000|2025-02-05 12:44:20|43942.2|43922.2|43934.7|43914.7|43942.2|43922.2|43934.7|43914.7|44
1738759470000|2025-02-05 12:44:30|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|43932.2|43912.2|3
1738759490000|2025-02-05 12:44:50|43932.7|43912.7|43937.2|43917.2|43937.2|43917.2|43932.2|43912.2|1
1738759500000|2025-02-05 12:45:00|43937.7|43917.7|43944.7|43924.7|43944.7|43924.7|43937.7|43917.7|3
1738759510000|2025-02-05 12:45:10|43945.2|43925.2|43949.7|43929.7|43949.7|43929.7|43945.2|43925.2|2
1738759520000|2025-02-05 12:45:20|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|0
1738759530000|2025-02-05 12:45:30|43952.7|43932.7|43954.7|43934.7|43954.7|43934.7|43952.7|43932.7|3
1738759540000|2025-02-05 12:45:40|43955.2|43935.2|43957.2|43937.2|43957.2|43937.2|43955.2|43935.2|3
1738759570000|2025-02-05 12:46:10|43957.7|43937.7|43962.2|43942.2|43962.2|43942.2|43957.7|43937.7|5
1738759590000|2025-02-05 12:46:30|43962.7|43942.7|43969.2|43949.2|43969.2|43949.2|43962.7|43942.7|3
1738759600000|2025-02-05 12:46:40|43967.2|43947.2|43961.7|43941.7|43967.2|43947.2|43961.7|43941.7|29
1738759610000|2025-02-05 12:46:50|43962.2|43942.2|43961.1|43941.1|43966.1|43946.1|43961.1|43941.1|2
1738759620000|2025-02-05 12:47:00|43961.7|43941.7|43961.1|43941.1|43966.1|43946.1|43961.1|43941.1|0
1738759630000|2025-02-05 12:47:10|43963.6|43943.6|43958.6|43938.6|43964.2|43944.2|43958.6|43938.6|8
1738759640000|2025-02-05 12:47:20|43956.7|43936.7|43956.1|43936.1|43956.7|43936.7|43956.1|43936.1|10
1738759660000|2025-02-05 12:47:40|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|1
1738759680000|2025-02-05 12:48:00|43955.6|43935.6|43956.7|43936.7|43956.7|43936.7|43955.6|43935.6|3
1738759690000|2025-02-05 12:48:10|43959.2|43939.2|43961.1|43941.1|43961.1|43941.1|43959.2|43939.2|0
1738759700000|2025-02-05 12:48:20|||||||||5
1738759710000|2025-02-05 12:48:30|43956.7|43936.7|43956.1|43936.1|43956.7|43936.7|43956.1|43936.1|0
1738759730000|2025-02-05 12:48:50|43953.6|43933.6|43956.1|43936.1|43956.1|43936.1|43953.6|43933.6|2
1738759740000|2025-02-05 12:49:00|43953.6|43933.6|43951.1|43931.1|43953.6|43933.6|43951.1|43931.1|3
1738759750000|2025-02-05 12:49:10|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|43953.6|43933.6|2
1738759760000|2025-02-05 12:49:20|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|1
1738759770000|2025-02-05 12:49:30|43948.1|43928.1|43950|43930|43950.6|43930.6|43948.1|43928.1|4
1738759780000|2025-02-05 12:49:40|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|1
1738759790000|2025-02-05 12:49:50|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|10
1738759800000|2025-02-05 12:50:00|43953.1|43933.1|43966.1|43946.1|43966.1|43946.1|43953.1|43933.1|8
1738759810000|2025-02-05 12:50:10|43963.6|43943.6|43968.6|43948.6|43968.6|43948.6|43963.6|43943.6|15
1738759820000|2025-02-05 12:50:20|43971.1|43951.1|43986.1|43966.1|43986.1|43966.1|43971.1|43951.1|11
1738759830000|2025-02-05 12:50:30|43988.6|43968.6|43991.1|43971.1|43991.1|43971.1|43988.6|43968.6|2
1738759840000|2025-02-05 12:50:40|43991.7|43971.7|43993.6|43973.6|43993.6|43973.6|43991.7|43971.7|1
1738759850000|2025-02-05 12:50:50|||||||||1
1738759860000|2025-02-05 12:51:00|43991.7|43971.7|43986.1|43966.1|43993.1|43973.1|43986.1|43966.1|12
1738759870000|2025-02-05 12:51:10|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|1
1738759890000|2025-02-05 12:51:30|43981.1|43961.1|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|3
1738759900000|2025-02-05 12:51:40|43975.6|43955.6|43971.1|43951.1|43975.6|43955.6|43971.1|43951.1|2
1738759910000|2025-02-05 12:51:50|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|0
1738759920000|2025-02-05 12:52:00|43973.6|43953.6|43974.2|43954.2|43976.7|43956.7|43973.6|43953.6|1
1738759930000|2025-02-05 12:52:10|43973.6|43953.6|43973.6|43953.6|43974.2|43954.2|43973.6|43953.6|0
1738759940000|2025-02-05 12:52:20|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|0
1738759950000|2025-02-05 12:52:30|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|1
1738759960000|2025-02-05 12:52:40|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|0
1738759970000|2025-02-05 12:52:50|43966.7|43946.7|43966.1|43946.1|43966.7|43946.7|43966.1|43946.1|0
1738759980000|2025-02-05 12:53:00|43965.6|43945.6|43966.1|43946.1|43966.1|43946.1|43961.1|43941.1|15
1738759990000|2025-02-05 12:53:10|43965.6|43945.6|43958.1|43938.1|43965.6|43945.6|43957.6|43937.6|91
1738760000000|2025-02-05 12:53:20|43958.6|43938.6|43962.6|43942.6|43962.6|43942.6|43958.1|43938.1|1
1738760010000|2025-02-05 12:53:30|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|6
1738760020000|2025-02-05 12:53:40|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43960.6|43940.6|6
1738760030000|2025-02-05 12:53:50|43965.6|43945.6|43965.1|43945.1|43967.6|43947.6|43964|43944|32
1738760040000|2025-02-05 12:54:00|43961.1|43941.1|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|5
1738760050000|2025-02-05 12:54:10|43960.6|43940.6|43956.1|43936.1|43960.6|43940.6|43956.1|43936.1|3
1738760070000|2025-02-05 12:54:30|43956.7|43936.7|43951.1|43931.1|43956.7|43936.7|43951.1|43931.1|2
1738760080000|2025-02-05 12:54:40|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|4
1738760090000|2025-02-05 12:54:50|43945.6|43925.6|43941.1|43921.1|43945.6|43925.6|43941.1|43921.1|5
1738760100000|2025-02-05 12:55:00|43943.6|43923.6|43941.1|43921.1|43943.6|43923.6|43941.1|43921.1|3
1738760110000|2025-02-05 12:55:10|43941.7|43921.7|43943.6|43923.6|43943.6|43923.6|43941.7|43921.7|0
1738760120000|2025-02-05 12:55:20|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|1
1738760130000|2025-02-05 12:55:30|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|0
1738760150000|2025-02-05 12:55:50|43953.6|43933.6|43948.6|43928.6|43953.6|43933.6|43948.6|43928.6|5
1738760160000|2025-02-05 12:56:00|||||||||1
1738760180000|2025-02-05 12:56:20|43946.1|43926.1|43945.6|43925.6|43946.1|43926.1|43943.1|43923.1|5
1738760200000|2025-02-05 12:56:40|43943.6|43923.6|43938.6|43918.6|43943.6|43923.6|43938.6|43918.6|8
1738760210000|2025-02-05 12:56:50|43940.6|43920.6|43941.1|43921.1|43941.1|43921.1|43940.6|43920.6|1
1738760220000|2025-02-05 12:57:00|43940.6|43920.6|43933.6|43913.6|43940.6|43920.6|43933.6|43913.6|3
1738760230000|2025-02-05 12:57:10|43931.7|43911.7|43926.7|43906.7|43931.7|43911.7|43926.7|43906.7|2
1738760240000|2025-02-05 12:57:20|43927.2|43907.2|43928.7|43908.7|43929.2|43909.2|43927.2|43907.2|0
1738760250000|2025-02-05 12:57:30|43931.2|43911.2|43933.7|43913.7|43933.7|43913.7|43931.2|43911.2|3
1738760260000|2025-02-05 12:57:40|43931.2|43911.2|43936.2|43916.2|43936.2|43916.2|43931.2|43911.2|2
1738760270000|2025-02-05 12:57:50|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|1
1738760280000|2025-02-05 12:58:00|43941.2|43921.2|43943.7|43923.7|43943.7|43923.7|43941.2|43921.2|4
1738760290000|2025-02-05 12:58:10|43944.2|43924.2|43944.2|43924.2|43944.2|43924.2|43943.7|43923.7|1
1738760300000|2025-02-05 12:58:20|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|43943.7|43923.7|1
1738760310000|2025-02-05 12:58:30|43941.7|43921.7|43939.2|43919.2|43941.7|43921.7|43939.2|43919.2|2
1738760320000|2025-02-05 12:58:40|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|43936.2|43916.2|8
1738760330000|2025-02-05 12:58:50|43938.7|43918.7|43940.3|43920.3|43941.7|43921.7|43938.7|43918.7|2
1738760340000|2025-02-05 12:59:00|43942.2|43922.2|43943.7|43923.7|43943.7|43923.7|43939.2|43919.2|6
1738760350000|2025-02-05 12:59:10|43943.1|43923.1|43938.7|43918.7|43943.7|43923.7|43938.7|43918.7|5
1738760360000|2025-02-05 12:59:20|43938.1|43918.1|43931.2|43911.2|43938.1|43918.1|43931.2|43911.2|2
1738760370000|2025-02-05 12:59:30|43933.7|43913.7|43934.2|43914.2|43936.2|43916.2|43931.2|43911.2|12
1738760380000|2025-02-05 12:59:40|43936.2|43916.2|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|1
1738760390000|2025-02-05 12:59:50|||||||||1
1738760400000|2025-02-05 13:00:00|43939.2|43919.2|43931.2|43911.2|43944.2|43924.2|43898.7|43878.7|92
1738760410000|2025-02-05 13:00:10|43933.7|43913.7|43931.2|43911.2|43933.7|43913.7|43926.2|43906.2|4
1738760420000|2025-02-05 13:00:20|43926.2|43906.2|43916.2|43896.2|43926.2|43906.2|43911.2|43891.2|13
1738760430000|2025-02-05 13:00:30|43918.1|43898.1|43921.2|43901.2|43921.2|43901.2|43918.1|43898.1|4
1738760440000|2025-02-05 13:00:40|43920.6|43900.6|43918.7|43898.7|43921.2|43901.2|43918.7|43898.7|1
1738760450000|2025-02-05 13:00:50|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|43921.2|43901.2|6
1738760460000|2025-02-05 13:01:00|43923.1|43903.1|43916.2|43896.2|43923.1|43903.1|43916.2|43896.2|18
1738760470000|2025-02-05 13:01:10|43918.7|43898.7|43916.7|43896.7|43919.2|43899.2|43915.6|43895.6|13
1738760480000|2025-02-05 13:01:20|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43918.7|43898.7|9
1738760490000|2025-02-05 13:01:30|43923.7|43903.7|43929.2|43909.2|43929.2|43909.2|43923.7|43903.7|7
1738760500000|2025-02-05 13:01:40|43928.7|43908.7|43913.7|43893.7|43929.2|43909.2|43909.2|43889.2|49
1738760510000|2025-02-05 13:01:50|43915.6|43895.6|43921.7|43901.7|43921.7|43901.7|43915.6|43895.6|0
1738760520000|2025-02-05 13:02:00|43923.7|43903.7|43938.7|43918.7|43938.7|43918.7|43923.7|43903.7|39
1738760530000|2025-02-05 13:02:10|43936.2|43916.2|43943.7|43923.7|43943.7|43923.7|43936.2|43916.2|11
1738760540000|2025-02-05 13:02:20|43946.2|43926.2|43956.2|43936.2|43956.2|43936.2|43946.2|43926.2|14
1738760550000|2025-02-05 13:02:30|43953.7|43933.7|43963.1|43943.1|43963.7|43943.7|43953.7|43933.7|12
1738760560000|2025-02-05 13:02:40|43961.2|43941.2|43965.6|43945.6|43968.7|43948.7|43961.2|43941.2|16
1738760570000|2025-02-05 13:02:50|43963.7|43943.7|43968.7|43948.7|43968.7|43948.7|43963.7|43943.7|2
1738760580000|2025-02-05 13:03:00|43966.7|43946.7|43963.7|43943.7|43966.7|43946.7|43961.2|43941.2|7
1738760590000|2025-02-05 13:03:10|43964.2|43944.2|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|0
1738760600000|2025-02-05 13:03:20|43968.7|43948.7|43971.2|43951.2|43976.2|43956.2|43968.7|43948.7|5
1738760610000|2025-02-05 13:03:30|43973.1|43953.1|43956.2|43936.2|43973.7|43953.7|43956.2|43936.2|20
1738760620000|2025-02-05 13:03:40|43953.7|43933.7|43961.2|43941.2|43961.2|43941.2|43953.7|43933.7|8
1738760630000|2025-02-05 13:03:50|43966.2|43946.2|43968.7|43948.7|43968.7|43948.7|43966.2|43946.2|3
1738760640000|2025-02-05 13:04:00|43968.1|43948.1|43973.7|43953.7|43973.7|43953.7|43968.1|43948.1|8
1738760650000|2025-02-05 13:04:10|43976.2|43956.2|43981.2|43961.2|43981.2|43961.2|43973.7|43953.7|6
1738760660000|2025-02-05 13:04:20|43983.7|43963.7|43982.3|43962.3|43983.7|43963.7|43981.2|43961.2|38
1738760670000|2025-02-05 13:04:30|43981.7|43961.7|43982.3|43962.3|43984.2|43964.2|43979.8|43959.8|6
1738760680000|2025-02-05 13:04:40|43979.8|43959.8|43994.8|43974.8|43994.8|43974.8|43979.8|43959.8|11
1738760690000|2025-02-05 13:04:50|43996.7|43976.7|43992.3|43972.3|44002.3|43982.3|43992.3|43972.3|3
1738760700000|2025-02-05 13:05:00|43994.8|43974.8|44004.8|43984.8|44004.8|43984.8|43994.8|43974.8|17
1738760710000|2025-02-05 13:05:10|44002.8|43982.8|43991.7|43971.7|44002.8|43982.8|43991.7|43971.7|6
1738760720000|2025-02-05 13:05:20|43989.8|43969.8|43979.8|43959.8|43989.8|43969.8|43979.8|43959.8|6
1738760730000|2025-02-05 13:05:30|43979.2|43959.2|43974.8|43954.8|43979.2|43959.2|43974.8|43954.8|6
1738760740000|2025-02-05 13:05:40|43977.3|43957.3|43977.3|43957.3|43979.8|43959.8|43974.8|43954.8|5
1738760750000|2025-02-05 13:05:50|43979.8|43959.8|43989.8|43969.8|43990.3|43970.3|43977.3|43957.3|6
1738760760000|2025-02-05 13:06:00|43992.3|43972.3|43997.3|43977.3|43997.3|43977.3|43992.3|43972.3|8
1738760770000|2025-02-05 13:06:10|43996.7|43976.7|43997.3|43977.3|43999.8|43979.8|43994.8|43974.8|8
1738760780000|2025-02-05 13:06:20|43999.8|43979.8|44001.7|43981.7|44002.3|43982.3|43997.3|43977.3|1
1738760790000|2025-02-05 13:06:30|43999.8|43979.8|43992.3|43972.3|43999.8|43979.8|43992.3|43972.3|2
1738760800000|2025-02-05 13:06:40|43989.2|43969.2|43979.8|43959.8|43989.8|43969.8|43977.3|43957.3|11
1738760810000|2025-02-05 13:06:50|43980.3|43960.3|43982.3|43962.3|43982.8|43962.8|43977.3|43957.3|10
1738760820000|2025-02-05 13:07:00|43981.7|43961.7|43979.8|43959.8|43982.3|43962.3|43979.8|43959.8|4
1738760830000|2025-02-05 13:07:10|43984.8|43964.8|43987.3|43967.3|43987.3|43967.3|43982.3|43962.3|3
1738760840000|2025-02-05 13:07:20|43987.8|43967.8|43992.3|43972.3|43994.8|43974.8|43987.8|43967.8|1
1738760850000|2025-02-05 13:07:30|43992.8|43972.8|43992.3|43972.3|43992.8|43972.8|43992.3|43972.3|1
1738760860000|2025-02-05 13:07:40|43991.7|43971.7|43987.3|43967.3|43991.7|43971.7|43987.3|43967.3|3
1738760870000|2025-02-05 13:07:50|43989.2|43969.2|43984.8|43964.8|43989.2|43969.2|43984.8|43964.8|4
1738760880000|2025-02-05 13:08:00|43982.8|43962.8|43979.2|43959.2|43984.8|43964.8|43977.3|43957.3|10
1738760890000|2025-02-05 13:08:10|43977.3|43957.3|43982.3|43962.3|43982.3|43962.3|43977.3|43957.3|6
1738760900000|2025-02-05 13:08:20|43984.8|43964.8|43984.8|43964.8|43987.3|43967.3|43982.3|43962.3|2
1738760910000|2025-02-05 13:08:30|43985.3|43965.3|43994.8|43974.8|43997.3|43977.3|43985.3|43965.3|0
1738760920000|2025-02-05 13:08:40|43997.3|43977.3|43997.3|43977.3|43997.3|43977.3|43994.8|43974.8|2
1738760930000|2025-02-05 13:08:50|43997.8|43977.8|43999.8|43979.8|43999.8|43979.8|43997.3|43977.3|0
1738760940000|2025-02-05 13:09:00|43997.3|43977.3|43997.3|43977.3|43999.8|43979.8|43997.3|43977.3|5
1738760950000|2025-02-05 13:09:10|43995.3|43975.3|43999.8|43979.8|43999.8|43979.8|43994.8|43974.8|2
1738760960000|2025-02-05 13:09:20|43997.3|43977.3|44002.3|43982.3|44002.3|43982.3|43997.3|43977.3|6
1738760970000|2025-02-05 13:09:30|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|4
1738760980000|2025-02-05 13:09:40|44007.3|43987.3|44007.3|43987.3|44007.3|43987.3|44004.8|43984.8|2
1738760990000|2025-02-05 13:09:50|44007.8|43987.8|44010.3|43990.3|44010.3|43990.3|44005.9|43985.9|18
1738761000000|2025-02-05 13:10:00|44012.3|43992.3|44015.3|43995.3|44027.3|44007.3|44012.3|43992.3|52
1738761010000|2025-02-05 13:10:10|44015.9|43995.9|44024.8|44004.8|44024.8|44004.8|44015.9|43995.9|8
1738761020000|2025-02-05 13:10:20|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|13
1738761030000|2025-02-05 13:10:30|44022.3|44002.3|44009.8|43989.8|44022.3|44002.3|44009.8|43989.8|9
1738761040000|2025-02-05 13:10:40|44004.8|43984.8|44017.8|43997.8|44017.8|43997.8|44004.8|43984.8|27
1738761050000|2025-02-05 13:10:50|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44014.8|43994.8|12
1738761060000|2025-02-05 13:11:00|44014.8|43994.8|44002.3|43982.3|44014.8|43994.8|44002.3|43982.3|21
1738761070000|2025-02-05 13:11:10|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44002.3|43982.3|7
1738761080000|2025-02-05 13:11:20|44004.2|43984.2|44005.3|43985.3|44005.3|43985.3|43999.8|43979.8|10
1738761090000|2025-02-05 13:11:30|44008.4|43988.4|44013.4|43993.4|44013.9|43993.9|44008.4|43988.4|12
1738761100000|2025-02-05 13:11:40|44011.4|43991.4|44013.9|43993.9|44013.9|43993.9|44011.4|43991.4|1
1738761110000|2025-02-05 13:11:50|44017.8|43997.8|44032.3|44012.3|44032.3|44012.3|44017.8|43997.8|19
1738761120000|2025-02-05 13:12:00|44032.8|44012.8|44034.8|44014.8|44034.8|44014.8|44032.8|44012.8|3
1738761130000|2025-02-05 13:12:10|||||||||8
1738761140000|2025-02-05 13:12:20|44031.7|44011.7|44024.8|44004.8|44031.7|44011.7|44024.8|44004.8|8
1738761150000|2025-02-05 13:12:30|44022.3|44002.3|44022.3|44002.3|44024.8|44004.8|44022.3|44002.3|4
1738761160000|2025-02-05 13:12:40|44024.8|44004.8|44027.3|44007.3|44027.3|44007.3|44022.3|44002.3|2
1738761170000|2025-02-05 13:12:50|44026.7|44006.7|44027.3|44007.3|44027.3|44007.3|44024.8|44004.8|0
1738761190000|2025-02-05 13:13:10|44029.8|44009.8|44029.8|44009.8|44029.8|44009.8|44029.8|44009.8|8
1738761210000|2025-02-05 13:13:30|44030.3|44010.3|44032.8|44012.8|44032.8|44012.8|44030.3|44010.3|4
1738761220000|2025-02-05 13:13:40|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|44035.3|44015.3|5
1738761230000|2025-02-05 13:13:50|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|6
1738761240000|2025-02-05 13:14:00|44039.8|44019.8|44047.3|44027.3|44047.3|44027.3|44039.8|44019.8|7
1738761250000|2025-02-05 13:14:10|44045.3|44025.3|44047.3|44027.3|44047.3|44027.3|44044.8|44024.8|7
1738761260000|2025-02-05 13:14:20|44049.8|44029.8|44047.3|44027.3|44049.8|44029.8|44047.3|44027.3|5
1738761270000|2025-02-05 13:14:30|44047.8|44027.8|44052.3|44032.3|44055.3|44035.3|44047.3|44027.3|13
1738761300000|2025-02-05 13:15:00|44051.2|44031.2|44022.3|44002.3|44051.2|44031.2|44019.8|43999.8|27
1738761310000|2025-02-05 13:15:10|44027.3|44007.3|44037.3|44017.3|44037.3|44017.3|44022.3|44002.3|17
1738761320000|2025-02-05 13:15:20|44039.8|44019.8|44039.8|44019.8|44042.3|44022.3|44035.3|44015.3|8
1738761330000|2025-02-05 13:15:30|44042.3|44022.3|44034.8|44014.8|44042.3|44022.3|44034.8|44014.8|6
1738761340000|2025-02-05 13:15:40|44034.3|44014.3|44027.3|44007.3|44034.3|44014.3|44027.3|44007.3|79
1738761350000|2025-02-05 13:15:50|44029.8|44009.8|44030.3|44010.3|44030.3|44010.3|44022.3|44002.3|19
1738761360000|2025-02-05 13:16:00|44029.8|44009.8|44029.3|44009.3|44030.3|44010.3|44027.3|44007.3|16
1738761370000|2025-02-05 13:16:10|44027.3|44007.3|44024.8|44004.8|44027.3|44007.3|44022.3|44002.3|4
1738761380000|2025-02-05 13:16:20|44022.3|44002.3|44024.8|44004.8|44027.3|44007.3|44022.3|44002.3|8
1738761400000|2025-02-05 13:16:40|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|44024.3|44004.3|3
1738761410000|2025-02-05 13:16:50|44022.3|44002.3|44004.8|43984.8|44022.3|44002.3|44004.8|43984.8|7
1738761420000|2025-02-05 13:17:00|44002.3|43982.3|43992.8|43972.8|44002.3|43982.3|43989.8|43969.8|15
1738761430000|2025-02-05 13:17:10|43994.8|43974.8|44004.8|43984.8|44004.8|43984.8|43992.3|43972.3|10
1738761440000|2025-02-05 13:17:20|44002.3|43982.3|44015.3|43995.3|44015.3|43995.3|44002.3|43982.3|9
1738761450000|2025-02-05 13:17:30|44017.3|43997.3|44016.8|43996.8|44017.3|43997.3|44016.8|43996.8|3
1738761460000|2025-02-05 13:17:40|44017.3|43997.3|44014.3|43994.3|44017.3|43997.3|44014.3|43994.3|1
1738761470000|2025-02-05 13:17:50|44017.3|43997.3|44025.3|44005.3|44025.9|44005.9|44017.3|43997.3|34
1738761480000|2025-02-05 13:18:00|44024.8|44004.8|44013.4|43993.4|44024.8|44004.8|44010.9|43990.9|3
1738761490000|2025-02-05 13:18:10|44013.9|43993.9|44020.3|44000.3|44020.9|44000.9|44013.9|43993.9|12
1738761500000|2025-02-05 13:18:20|44020.9|44000.9|44023.4|44003.4|44023.4|44003.4|44020.9|44000.9|2
1738761510000|2025-02-05 13:18:30|44018.4|43998.4|44020.9|44000.9|44020.9|44000.9|44018.4|43998.4|27
1738761520000|2025-02-05 13:18:40|44022.8|44002.8|44024.8|44004.8|44024.8|44004.8|44022.8|44002.8|4
1738761530000|2025-02-05 13:18:50|44024.3|44004.3|44014.8|43994.8|44024.3|44004.3|44014.8|43994.8|2
1738761540000|2025-02-05 13:19:00|44014.3|43994.3|44007.3|43987.3|44014.3|43994.3|44007.3|43987.3|21
1738761550000|2025-02-05 13:19:10|44012.3|43992.3|44014.8|43994.8|44014.8|43994.8|44011.8|43991.8|1
1738761560000|2025-02-05 13:19:20|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|44012.3|43992.3|2
1738761570000|2025-02-05 13:19:30|44011.2|43991.2|44007.3|43987.3|44011.2|43991.2|44004.3|43984.3|21
1738761580000|2025-02-05 13:19:40|44007.8|43987.8|44005.9|43985.9|44007.8|43987.8|43990.3|43970.3|9
1738761590000|2025-02-05 13:19:50|44008.4|43988.4|43996.4|43976.4|44008.4|43988.4|43996.4|43976.4|13
1738761600000|2025-02-05 13:20:00|43998.9|43978.9|43985.9|43965.9|43998.9|43978.9|43985.9|43965.9|17
1738761610000|2025-02-05 13:20:10|43986.4|43966.4|43990.9|43970.9|43990.9|43970.9|43985.9|43965.9|15
1738761620000|2025-02-05 13:20:20|43993.4|43973.4|43998.4|43978.4|44000.9|43980.9|43993.4|43973.4|8
1738761630000|2025-02-05 13:20:30|43997.8|43977.8|43973.4|43953.4|43997.8|43977.8|43973.4|43953.4|22
1738761640000|2025-02-05 13:20:40|43975.9|43955.9|43967.3|43947.3|43978.4|43958.4|43967.3|43947.3|21
1738761650000|2025-02-05 13:20:50|43969.8|43949.8|43964.8|43944.8|43971.8|43951.8|43964.8|43944.8|8
1738761660000|2025-02-05 13:21:00|43962.3|43942.3|43957.3|43937.3|43962.3|43942.3|43954.8|43934.8|13
1738761670000|2025-02-05 13:21:10|43956.8|43936.8|43957.3|43937.3|43959.8|43939.8|43952.3|43932.3|4
1738761680000|2025-02-05 13:21:20|43959.8|43939.8|43964.8|43944.8|43967.3|43947.3|43959.8|43939.8|0
1738761690000|2025-02-05 13:21:30|43967.3|43947.3|43972.3|43952.3|43974.8|43954.8|43966.8|43946.8|5
1738761700000|2025-02-05 13:21:40|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|1
1738761710000|2025-02-05 13:21:50|43972.3|43952.3|43974.3|43954.3|43977.3|43957.3|43972.3|43952.3|6
1738761720000|2025-02-05 13:22:00|43971.8|43951.8|43967.3|43947.3|43972.3|43952.3|43967.3|43947.3|4
1738761730000|2025-02-05 13:22:10|43967.9|43947.9|43967.3|43947.3|43971.8|43951.8|43967.3|43947.3|1
1738761740000|2025-02-05 13:22:20|43969.8|43949.8|43972.3|43952.3|43972.3|43952.3|43969.8|43949.8|7
1738761750000|2025-02-05 13:22:30|43971.8|43951.8|43969.8|43949.8|43971.8|43951.8|43967.9|43947.9|1
1738761760000|2025-02-05 13:22:40|43967.3|43947.3|43969.3|43949.3|43972.3|43952.3|43967.3|43947.3|1
1738761770000|2025-02-05 13:22:50|43972.3|43952.3|43964.8|43944.8|43972.3|43952.3|43962.3|43942.3|2
1738761780000|2025-02-05 13:23:00|43964.3|43944.3|43964.8|43944.8|43966.8|43946.8|43962.3|43942.3|3
1738761790000|2025-02-05 13:23:10|43962.3|43942.3|43959.8|43939.8|43962.3|43942.3|43956.8|43936.8|27
1738761800000|2025-02-05 13:23:20|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|0
1738761810000|2025-02-05 13:23:30|43961.8|43941.8|43964.8|43944.8|43964.8|43944.8|43959.8|43939.8|2
1738761820000|2025-02-05 13:23:40|43967.9|43947.9|43972.3|43952.3|43972.3|43952.3|43967.9|43947.9|0
1738761830000|2025-02-05 13:23:50|43972.9|43952.9|43987.3|43967.3|43987.3|43967.3|43972.9|43952.9|2
1738761840000|2025-02-05 13:24:00|43989.8|43969.8|43987.3|43967.3|43989.8|43969.8|43987.3|43967.3|7
1738761850000|2025-02-05 13:24:10|43982.3|43962.3|43949.3|43929.3|43982.3|43962.3|43949.3|43929.3|144
1738761860000|2025-02-05 13:24:20|43949.8|43929.8|43944.8|43924.8|43949.8|43929.8|43944.8|43924.8|7
1738761870000|2025-02-05 13:24:30|43946.8|43926.8|43949.3|43929.3|43949.8|43929.8|43946.8|43926.8|6
1738761880000|2025-02-05 13:24:40|43949.8|43929.8|43962.3|43942.3|43962.3|43942.3|43949.8|43929.8|20
1738761890000|2025-02-05 13:24:50|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|43964.3|43944.3|2
1738761900000|2025-02-05 13:25:00|43969.3|43949.3|43977.3|43957.3|43977.3|43957.3|43969.3|43949.3|8
1738761910000|2025-02-05 13:25:10|43974.8|43954.8|43977.3|43957.3|43977.3|43957.3|43974.8|43954.8|3
1738761920000|2025-02-05 13:25:20|43979.3|43959.3|43969.8|43949.8|43979.3|43959.3|43969.8|43949.8|6
1738761930000|2025-02-05 13:25:30|43969.3|43949.3|43962.3|43942.3|43969.3|43949.3|43962.3|43942.3|4
1738761940000|2025-02-05 13:25:40|43959.8|43939.8|43962.3|43942.3|43962.3|43942.3|43959.8|43939.8|0
1738761950000|2025-02-05 13:25:50|43964.8|43944.8|43960.4|43940.4|43964.8|43944.8|43959.8|43939.8|8
1738761960000|2025-02-05 13:26:00|43962.3|43942.3|43964.3|43944.3|43964.8|43944.8|43959.8|43939.8|1
1738761970000|2025-02-05 13:26:10|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|2
1738761980000|2025-02-05 13:26:20|43965.4|43945.4|43964.8|43944.8|43967.3|43947.3|43964.8|43944.8|1
1738761990000|2025-02-05 13:26:30|43964.3|43944.3|43959.8|43939.8|43964.3|43944.3|43959.3|43939.3|8
1738762000000|2025-02-05 13:26:40|43959.3|43939.3|43957.3|43937.3|43959.3|43939.3|43957.3|43937.3|1
1738762010000|2025-02-05 13:26:50|43959.8|43939.8|43954.8|43934.8|43959.8|43939.8|43954.8|43934.8|2
1738762020000|2025-02-05 13:27:00|43952.3|43932.3|43947.3|43927.3|43952.3|43932.3|43947.3|43927.3|4
1738762030000|2025-02-05 13:27:10|43944.8|43924.8|43947.3|43927.3|43947.3|43927.3|43944.8|43924.8|6
1738762040000|2025-02-05 13:27:20|43949.3|43929.3|43949.8|43929.8|43949.8|43929.8|43949.3|43929.3|18
1738762050000|2025-02-05 13:27:30|43947.3|43927.3|43949.8|43929.8|43949.8|43929.8|43947.3|43927.3|3
1738762060000|2025-02-05 13:27:40|43950.4|43930.4|43949.8|43929.8|43951.8|43931.8|43949.3|43929.3|2
1738762070000|2025-02-05 13:27:50|43952.3|43932.3|43952.3|43932.3|43954.3|43934.3|43949.8|43929.8|6
1738762080000|2025-02-05 13:28:00|43949.3|43929.3|43954.8|43934.8|43954.8|43934.8|43949.3|43929.3|11
1738762090000|2025-02-05 13:28:10|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1738762100000|2025-02-05 13:28:20|43959.3|43939.3|43959.8|43939.8|43962.3|43942.3|43959.3|43939.3|1
1738762110000|2025-02-05 13:28:30|43962.9|43942.9|43964.8|43944.8|43964.8|43944.8|43962.3|43942.3|1
1738762120000|2025-02-05 13:28:40|43966.8|43946.8|43972.3|43952.3|43972.3|43952.3|43966.8|43946.8|2
1738762130000|2025-02-05 13:28:50|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|43967.3|43947.3|0
1738762140000|2025-02-05 13:29:00|43964.8|43944.8|43962.3|43942.3|43964.8|43944.8|43962.3|43942.3|3
1738762150000|2025-02-05 13:29:10|43964.8|43944.8|43961.8|43941.8|43964.8|43944.8|43961.8|43941.8|1
1738762160000|2025-02-05 13:29:20|43959.3|43939.3|43961.8|43941.8|43961.8|43941.8|43959.3|43939.3|2
1738762170000|2025-02-05 13:29:30|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|43962.3|43942.3|0
1738762180000|2025-02-05 13:29:40|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|43959.8|43939.8|0
1738762190000|2025-02-05 13:29:50|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|43961.8|43941.8|0
1738762200000|2025-02-05 13:30:00|43959.8|43939.8|43953.8|43933.8|43959.8|43939.8|43949.8|43929.8|38
1738762210000|2025-02-05 13:30:10|43962.3|43942.3|43961.8|43941.8|43969.8|43949.8|43961.8|43941.8|10
1738762220000|2025-02-05 13:30:20|43964.3|43944.3|43964.8|43944.8|43964.8|43944.8|43959.8|43939.8|6
1738762230000|2025-02-05 13:30:30|43965.4|43945.4|43964.3|43944.3|43967.9|43947.9|43964.3|43944.3|9
1738762240000|2025-02-05 13:30:40|43964.8|43944.8|43954.3|43934.3|43966.8|43946.8|43954.3|43934.3|12
1738762250000|2025-02-05 13:30:50|43951.8|43931.8|43951.3|43931.3|43951.8|43931.8|43951.3|43931.3|2
1738762260000|2025-02-05 13:31:00|43946.8|43926.8|43924.3|43904.3|43946.8|43926.8|43924.3|43904.3|13
1738762270000|2025-02-05 13:31:10|43922.3|43902.3|43917.3|43897.3|43922.3|43902.3|43917.3|43897.3|7
1738762280000|2025-02-05 13:31:20|43916.8|43896.8|43907.3|43887.3|43916.8|43896.8|43907.3|43887.3|23
1738762290000|2025-02-05 13:31:30|43907.9|43887.9|43922.3|43902.3|43922.3|43902.3|43907.9|43887.9|15
1738762300000|2025-02-05 13:31:40|43919.8|43899.8|43914.8|43894.8|43919.8|43899.8|43914.8|43894.8|7
1738762310000|2025-02-05 13:31:50|43912.9|43892.9|43917.3|43897.3|43917.3|43897.3|43911.8|43891.8|13
1738762320000|2025-02-05 13:32:00|43917.9|43897.9|43926.8|43906.8|43929.3|43909.3|43917.9|43897.9|18
1738762330000|2025-02-05 13:32:10|43922.3|43902.3|43917.3|43897.3|43922.3|43902.3|43917.3|43897.3|4
1738762340000|2025-02-05 13:32:20|43919.8|43899.8|43924.8|43904.8|43924.8|43904.8|43919.8|43899.8|5
1738762350000|2025-02-05 13:32:30|43922.3|43902.3|43924.3|43904.3|43924.3|43904.3|43922.3|43902.3|0
1738762360000|2025-02-05 13:32:40|43927.3|43907.3|43921.8|43901.8|43929.8|43909.8|43921.8|43901.8|16
1738762370000|2025-02-05 13:32:50|43921.3|43901.3|43912.3|43892.3|43921.3|43901.3|43911.3|43891.3|3
1738762380000|2025-02-05 13:33:00|43912.9|43892.9|43904.8|43884.8|43912.9|43892.9|43904.8|43884.8|5
1738762390000|2025-02-05 13:33:10|43904.3|43884.3|43886.3|43866.3|43904.3|43884.3|43879.3|43859.3|94
1738762400000|2025-02-05 13:33:20|43888.8|43868.8|43883.2|43863.2|43888.8|43868.8|43880.7|43860.7|10
1738762420000|2025-02-05 13:33:40|43880.7|43860.7|43876.3|43856.3|43880.7|43860.7|43876.3|43856.3|13
1738762430000|2025-02-05 13:33:50|43873.2|43853.2|43887.3|43867.3|43887.9|43867.9|43871.3|43851.3|40
1738762440000|2025-02-05 13:34:00|43885.4|43865.4|43884.3|43864.3|43889.8|43869.8|43884.3|43864.3|8
1738762450000|2025-02-05 13:34:10|43882.4|43862.4|43869.9|43849.9|43882.4|43862.4|43869.3|43849.3|18
1738762460000|2025-02-05 13:34:20|43869.3|43849.3|43869.3|43849.3|43869.9|43849.9|43869.3|43849.3|9
1738762470000|2025-02-05 13:34:30|43867.4|43847.4|43869.3|43849.3|43869.9|43849.9|43867.4|43847.4|3
1738762480000|2025-02-05 13:34:40|43869.9|43849.9|43866.8|43846.8|43869.9|43849.9|43866.8|43846.8|3
1738762490000|2025-02-05 13:34:50|43861.8|43841.8|43836.3|43816.3|43863.8|43843.8|43833.8|43813.8|123
1738762500000|2025-02-05 13:35:00|43836.8|43816.8|43831.3|43811.3|43838.8|43818.8|43823.8|43803.8|58
1738762510000|2025-02-05 13:35:10|43830.7|43810.7|43833.2|43813.2|43833.2|43813.2|43828.2|43808.2|15
1738762520000|2025-02-05 13:35:20|43831.3|43811.3|43838.8|43818.8|43838.8|43818.8|43831.3|43811.3|29
1738762530000|2025-02-05 13:35:30|43836.3|43816.3|43830.2|43810.2|43836.3|43816.3|43830.2|43810.2|11
1738762540000|2025-02-05 13:35:40|43829.7|43809.7|43813.8|43793.8|43829.7|43809.7|43804.3|43784.3|30
1738762550000|2025-02-05 13:35:50|43813.2|43793.2|43801.3|43781.3|43816.3|43796.3|43801.3|43781.3|9
1738762560000|2025-02-05 13:36:00|43801.8|43781.8|43788.8|43768.8|43803.8|43783.8|43788.8|43768.8|10
1738762570000|2025-02-05 13:36:10|43791.3|43771.3|43796.3|43776.3|43796.3|43776.3|43791.3|43771.3|4
1738762580000|2025-02-05 13:36:20|43793.8|43773.8|43798.8|43778.8|43798.8|43778.8|43791.8|43771.8|6
1738762590000|2025-02-05 13:36:30|43801.3|43781.3|43811.3|43791.3|43811.3|43791.3|43801.3|43781.3|18
1738762600000|2025-02-05 13:36:40|43810.7|43790.7|43808.8|43788.8|43811.3|43791.3|43808.2|43788.2|3
1738762610000|2025-02-05 13:36:50|43809.3|43789.3|43809.9|43789.9|43809.9|43789.9|43808.8|43788.8|108
1738762620000|2025-02-05 13:37:00|43810.4|43790.4|43809.3|43789.3|43812.4|43792.4|43806.8|43786.8|13
1738762630000|2025-02-05 13:37:10|43806.8|43786.8|43800.4|43780.4|43806.8|43786.8|43798.4|43778.4|6
1738762640000|2025-02-05 13:37:20|43802.4|43782.4|43804.9|43784.9|43806.8|43786.8|43802.4|43782.4|5
1738762650000|2025-02-05 13:37:30|43804.3|43784.3|43814.9|43794.9|43814.9|43794.9|43804.3|43784.3|22
1738762660000|2025-02-05 13:37:40|43816.5|43796.5|43825.4|43805.4|43827.4|43807.4|43816.5|43796.5|9
1738762670000|2025-02-05 13:37:50|43827.4|43807.4|43824.9|43804.9|43829.9|43809.9|43824.9|43804.9|2
1738762680000|2025-02-05 13:38:00|43829.9|43809.9|43837.4|43817.4|43837.4|43817.4|43827.4|43807.4|82
1738762690000|2025-02-05 13:38:10|43839.3|43819.3|43834.9|43814.9|43839.9|43819.9|43834.9|43814.9|16
1738762700000|2025-02-05 13:38:20|43834.3|43814.3|43814.3|43794.3|43834.3|43814.3|43811.8|43791.8|30
1738762710000|2025-02-05 13:38:30|43812.4|43792.4|43814.9|43794.9|43814.9|43794.9|43807.4|43787.4|17
1738762720000|2025-02-05 13:38:40|43816.8|43796.8|43829.9|43809.9|43829.9|43809.9|43814.9|43794.9|37
1738762730000|2025-02-05 13:38:50|43834.9|43814.9|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|6
1738762740000|2025-02-05 13:39:00|43834.9|43814.9|43827.4|43807.4|43837.4|43817.4|43827.4|43807.4|6
1738762750000|2025-02-05 13:39:10|43829.9|43809.9|43837.9|43817.9|43837.9|43817.9|43829.9|43809.9|5
1738762760000|2025-02-05 13:39:20|43838.4|43818.4|43837.4|43817.4|43838.4|43818.4|43834.9|43814.9|4
1738762770000|2025-02-05 13:39:30|43839.3|43819.3|43839.9|43819.9|43839.9|43819.9|43839.3|43819.3|1
1738762780000|2025-02-05 13:39:40|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|8
1738762790000|2025-02-05 13:39:50|43844.9|43824.9|43854.9|43834.9|43864.3|43844.3|43844.9|43824.9|20
1738762800000|2025-02-05 13:40:00|43854.3|43834.3|43834.9|43814.9|43854.3|43834.3|43834.9|43814.9|10
1738762810000|2025-02-05 13:40:10|43832.9|43812.9|43834.9|43814.9|43836.8|43816.8|43832.9|43812.9|5
1738762820000|2025-02-05 13:40:20|43835.4|43815.4|43834.9|43814.9|43837.4|43817.4|43832.4|43812.4|6
1738762830000|2025-02-05 13:40:30|43832.4|43812.4|43844.9|43824.9|43844.9|43824.9|43832.4|43812.4|7
1738762840000|2025-02-05 13:40:40|43847.9|43827.9|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|13
1738762850000|2025-02-05 13:40:50|43847.9|43827.9|43852.9|43832.9|43852.9|43832.9|43847.9|43827.9|22
1738762860000|2025-02-05 13:41:00|43855.4|43835.4|43849.9|43829.9|43855.4|43835.4|43849.9|43829.9|23
1738762870000|2025-02-05 13:41:10|43850.4|43830.4|43842.9|43822.9|43850.4|43830.4|43842.9|43822.9|19
1738762880000|2025-02-05 13:41:20|43840.4|43820.4|43841.8|43821.8|43841.8|43821.8|43837.4|43817.4|6
1738762890000|2025-02-05 13:41:30|43839.9|43819.9|43824.9|43804.9|43839.9|43819.9|43824.9|43804.9|6
1738762900000|2025-02-05 13:41:40|43821|43801|43819.9|43799.9|43822.4|43802.4|43814.9|43794.9|21
1738762910000|2025-02-05 13:41:50|43819.3|43799.3|43817.4|43797.4|43819.9|43799.9|43817.4|43797.4|3
1738762920000|2025-02-05 13:42:00|43819.9|43799.9|43834.9|43814.9|43834.9|43814.9|43819.9|43799.9|7
1738762930000|2025-02-05 13:42:10|43834.3|43814.3|43822.4|43802.4|43834.3|43814.3|43822.4|43802.4|8
1738762940000|2025-02-05 13:42:20|43819.9|43799.9|43814.9|43794.9|43819.9|43799.9|43812.4|43792.4|6
1738762950000|2025-02-05 13:42:30|43815.4|43795.4|43827.9|43807.9|43827.9|43807.9|43815.4|43795.4|6
1738762960000|2025-02-05 13:42:40|43829.9|43809.9|43837.4|43817.4|43837.4|43817.4|43829.9|43809.9|7
1738762970000|2025-02-05 13:42:50|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|2
1738762980000|2025-02-05 13:43:00|43833.8|43813.8|43834.9|43814.9|43834.9|43814.9|43829.9|43809.9|3
1738762990000|2025-02-05 13:43:10|43834.3|43814.3|43839.9|43819.9|43839.9|43819.9|43834.3|43814.3|9
1738763000000|2025-02-05 13:43:20|43839.3|43819.3|43837.4|43817.4|43839.3|43819.3|43837.4|43817.4|4
1738763010000|2025-02-05 13:43:30|43836.8|43816.8|43834.9|43814.9|43836.8|43816.8|43832.4|43812.4|4
1738763020000|2025-02-05 13:43:40|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|2
1738763030000|2025-02-05 13:43:50|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|6
1738763040000|2025-02-05 13:44:00|43833.8|43813.8|43827.4|43807.4|43833.8|43813.8|43827.4|43807.4|14
1738763050000|2025-02-05 13:44:10|43826.8|43806.8|43819.9|43799.9|43826.8|43806.8|43819.9|43799.9|6
1738763060000|2025-02-05 13:44:20|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43814.9|43794.9|4
1738763070000|2025-02-05 13:44:30|43814.9|43794.9|43814.9|43794.9|43819.9|43799.9|43814.9|43794.9|2
1738763080000|2025-02-05 13:44:40|43817.4|43797.4|43814.9|43794.9|43817.4|43797.4|43814.9|43794.9|2
1738763090000|2025-02-05 13:44:50|||||||||4
1738763100000|2025-02-05 13:45:00|43815.4|43795.4|43824.9|43804.9|43824.9|43804.9|43814.9|43794.9|7
1738763110000|2025-02-05 13:45:10|43825.4|43805.4|43819.9|43799.9|43825.4|43805.4|43817.4|43797.4|5
1738763120000|2025-02-05 13:45:20|43819.3|43799.3|43814.9|43794.9|43819.3|43799.3|43812.4|43792.4|21
1738763130000|2025-02-05 13:45:30|43812.4|43792.4|43814.9|43794.9|43814.9|43794.9|43809.9|43789.9|8
1738763140000|2025-02-05 13:45:40|43817.4|43797.4|43815.4|43795.4|43817.4|43797.4|43811|43791|45
1738763150000|2025-02-05 13:45:50|43814.9|43794.9|43812.4|43792.4|43816.8|43796.8|43812.4|43792.4|10
1738763160000|2025-02-05 13:46:00|43809.9|43789.9|43809.9|43789.9|43812.4|43792.4|43807.4|43787.4|8
1738763170000|2025-02-05 13:46:10|43810.4|43790.4|43812.4|43792.4|43814.9|43794.9|43810.4|43790.4|1
1738763180000|2025-02-05 13:46:20|43812.9|43792.9|43809.9|43789.9|43814.9|43794.9|43809.9|43789.9|2
1738763190000|2025-02-05 13:46:30|||||||||1
1738763200000|2025-02-05 13:46:40|43814.9|43794.9|43822.4|43802.4|43825.4|43805.4|43814.9|43794.9|16
1738763210000|2025-02-05 13:46:50|43824.4|43804.4|43821.9|43801.9|43824.9|43804.9|43821.9|43801.9|2
1738763220000|2025-02-05 13:47:00|43819.9|43799.9|43816.9|43796.9|43819.9|43799.9|43816.9|43796.9|6
1738763230000|2025-02-05 13:47:10|43816.3|43796.3|43809.4|43789.4|43816.3|43796.3|43809.4|43789.4|5
1738763240000|2025-02-05 13:47:20|43809.9|43789.9|43809.9|43789.9|43809.9|43789.9|43809.9|43789.9|7
1738763250000|2025-02-05 13:47:30|43807.4|43787.4|43804.9|43784.9|43812.4|43792.4|43804.9|43784.9|10
1738763260000|2025-02-05 13:47:40|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|43804.9|43784.9|1
1738763270000|2025-02-05 13:47:50|43806.9|43786.9|43806.3|43786.3|43806.9|43786.9|43806.3|43786.3|0
1738763280000|2025-02-05 13:48:00|43806.9|43786.9|43789.9|43769.9|43806.9|43786.9|43789.9|43769.9|18
1738763290000|2025-02-05 13:48:10|43789.4|43769.4|43796.9|43776.9|43796.9|43776.9|43784.9|43764.9|28
1738763300000|2025-02-05 13:48:20|43797.4|43777.4|43799.9|43779.9|43799.9|43779.9|43793.8|43773.8|20
1738763310000|2025-02-05 13:48:30|43801|43781|43824.9|43804.9|43824.9|43804.9|43801|43781|22
1738763320000|2025-02-05 13:48:40|43826|43806|43827.9|43807.9|43832.4|43812.4|43826|43806|3
1738763330000|2025-02-05 13:48:50|43827.4|43807.4|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|0
1738763340000|2025-02-05 13:49:00|43827.9|43807.9|43838.5|43818.5|43838.5|43818.5|43827.9|43807.9|42
1738763350000|2025-02-05 13:49:10|43836|43816|43838.5|43818.5|43838.5|43818.5|43836|43816|4
1738763360000|2025-02-05 13:49:20|43837.9|43817.9|43838.5|43818.5|43838.5|43818.5|43837.9|43817.9|2
1738763370000|2025-02-05 13:49:30|43841|43821|43841|43821|43843.5|43823.5|43841|43821|7
1738763380000|2025-02-05 13:49:40|43840.4|43820.4|43840.4|43820.4|43841|43821|43840.4|43820.4|4
1738763390000|2025-02-05 13:49:50|43841|43821|43833.5|43813.5|43841|43821|43833.5|43813.5|3
1738763400000|2025-02-05 13:50:00|43834|43814|43838.5|43818.5|43838.5|43818.5|43834|43814|3
1738763410000|2025-02-05 13:50:10|43837.9|43817.9|43838.5|43818.5|43838.5|43818.5|43833.5|43813.5|2
1738763420000|2025-02-05 13:50:20|43836|43816|43833.5|43813.5|43836|43816|43833.5|43813.5|1
1738763430000|2025-02-05 13:50:30|43831.5|43811.5|43826|43806|43831.5|43811.5|43826|43806|16
1738763440000|2025-02-05 13:50:40|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|7
1738763450000|2025-02-05 13:50:50|43826|43806|43822.9|43802.9|43826|43806|43822.9|43802.9|5
1738763460000|2025-02-05 13:51:00|43825.4|43805.4|43813.5|43793.5|43825.4|43805.4|43813.5|43793.5|9
1738763470000|2025-02-05 13:51:10|43816|43796|43818.5|43798.5|43818.5|43798.5|43815.4|43795.4|4
1738763480000|2025-02-05 13:51:20|43816.5|43796.5|43816|43796|43816.5|43796.5|43816|43796|0
1738763490000|2025-02-05 13:51:30|43816.5|43796.5|43816|43796|43818.5|43798.5|43816|43796|5
1738763500000|2025-02-05 13:51:40|43817.9|43797.9|43813.5|43793.5|43817.9|43797.9|43813.5|43793.5|1
1738763510000|2025-02-05 13:51:50|43814|43794|43812.9|43792.9|43818.5|43798.5|43812.9|43792.9|12
1738763520000|2025-02-05 13:52:00|43811|43791|43791.9|43771.9|43811|43791|43789.9|43769.9|16
1738763530000|2025-02-05 13:52:10|43789.9|43769.9|43782.4|43762.4|43789.9|43769.9|43772.4|43752.4|31
1738763540000|2025-02-05 13:52:20|43781.9|43761.9|43774.9|43754.9|43782.4|43762.4|43774.9|43754.9|8
1738763550000|2025-02-05 13:52:30|43777.4|43757.4|43787.4|43767.4|43787.4|43767.4|43777.4|43757.4|13
1738763560000|2025-02-05 13:52:40|43786.9|43766.9|43779.9|43759.9|43786.9|43766.9|43779.9|43759.9|12
1738763570000|2025-02-05 13:52:50|43782.4|43762.4|43784.9|43764.9|43784.9|43764.9|43781.9|43761.9|5
1738763580000|2025-02-05 13:53:00|43782.4|43762.4|43782.4|43762.4|43784.9|43764.9|43779.9|43759.9|2
1738763590000|2025-02-05 13:53:10|43781.9|43761.9|43784.9|43764.9|43784.9|43764.9|43779.9|43759.9|1
1738763600000|2025-02-05 13:53:20|43784.4|43764.4|43794.4|43774.4|43794.4|43774.4|43784.4|43764.4|8
1738763610000|2025-02-05 13:53:30|43797.4|43777.4|43822.4|43802.4|43822.4|43802.4|43797.4|43777.4|15
1738763620000|2025-02-05 13:53:40|43819.9|43799.9|43816.9|43796.9|43819.9|43799.9|43816.9|43796.9|6
1738763630000|2025-02-05 13:53:50|43816.3|43796.3|43809.9|43789.9|43816.3|43796.3|43809.9|43789.9|10
1738763640000|2025-02-05 13:54:00|43809.4|43789.4|43806.9|43786.9|43809.4|43789.4|43806.3|43786.3|24
1738763650000|2025-02-05 13:54:10|||||||||4
1738763660000|2025-02-05 13:54:20|43804.9|43784.9|43807.4|43787.4|43807.4|43787.4|43804.9|43784.9|4
1738763680000|2025-02-05 13:54:40|43808|43788|43811.9|43791.9|43811.9|43791.9|43808|43788|7
1738763690000|2025-02-05 13:54:50|43812.4|43792.4|43809.9|43789.9|43812.4|43792.4|43809.9|43789.9|5
1738763700000|2025-02-05 13:55:00|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|1
1738763710000|2025-02-05 13:55:10|43808.8|43788.8|43806.9|43786.9|43808.8|43788.8|43804.9|43784.9|0
1738763720000|2025-02-05 13:55:20|43806.3|43786.3|43806.9|43786.9|43806.9|43786.9|43806.3|43786.3|2
1738763730000|2025-02-05 13:55:30|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|10
1738763740000|2025-02-05 13:55:40|43807.4|43787.4|43804.9|43784.9|43807.4|43787.4|43804.9|43784.9|7
1738763750000|2025-02-05 13:55:50|43806.9|43786.9|43803.8|43783.8|43806.9|43786.9|43803.8|43783.8|5
1738763760000|2025-02-05 13:56:00|43801.9|43781.9|43794.4|43774.4|43801.9|43781.9|43792.4|43772.4|22
1738763770000|2025-02-05 13:56:10|43793.3|43773.3|43798.8|43778.8|43798.8|43778.8|43788.8|43768.8|12
1738763780000|2025-02-05 13:56:20|43799.4|43779.4|43801.3|43781.3|43801.9|43781.9|43799.4|43779.4|1
1738763790000|2025-02-05 13:56:30|43803.8|43783.8|43803.8|43783.8|43803.8|43783.8|43801.3|43781.3|3
1738763800000|2025-02-05 13:56:40|43806.3|43786.3|43818.8|43798.8|43818.8|43798.8|43806.3|43786.3|3
1738763810000|2025-02-05 13:56:50|43816.3|43796.3|43823.3|43803.3|43823.8|43803.8|43816.3|43796.3|3
1738763820000|2025-02-05 13:57:00|43821.3|43801.3|43821.9|43801.9|43821.9|43801.9|43821.3|43801.3|3
1738763830000|2025-02-05 13:57:10|43819.9|43799.9|43817.4|43797.4|43819.9|43799.9|43817.4|43797.4|1
1738763840000|2025-02-05 13:57:20|43818|43798|43823|43803|43823.5|43803.5|43818|43798|4
1738763850000|2025-02-05 13:57:30|43824.9|43804.9|43829.9|43809.9|43829.9|43809.9|43824.9|43804.9|19
1738763860000|2025-02-05 13:57:40|43829.4|43809.4|43824.9|43804.9|43829.4|43809.4|43824.9|43804.9|6
1738763870000|2025-02-05 13:57:50|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43824.4|43804.4|9
1738763880000|2025-02-05 13:58:00|43829.9|43809.9|43837.4|43817.4|43837.4|43817.4|43829.9|43809.9|3
1738763890000|2025-02-05 13:58:10|43838|43818|43839.9|43819.9|43842.4|43822.4|43838|43818|3
1738763900000|2025-02-05 13:58:20|43840.5|43820.5|43839.4|43819.4|43844.9|43824.9|43839.4|43819.4|6
1738763910000|2025-02-05 13:58:30|43838.8|43818.8|43838.9|43818.9|43838.9|43818.9|43838.8|43818.8|0
1738763920000|2025-02-05 13:58:40|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|43836.9|43816.9|8
1738763930000|2025-02-05 13:58:50|43836.4|43816.4|43835.8|43815.8|43836.4|43816.4|43835.8|43815.8|6
1738763940000|2025-02-05 13:59:00|43836.4|43816.4|43834.4|43814.4|43836.4|43816.4|43834.4|43814.4|13
1738763950000|2025-02-05 13:59:10|43831.9|43811.9|43837.4|43817.4|43837.4|43817.4|43831.9|43811.9|22
1738763960000|2025-02-05 13:59:20|43839.9|43819.9|43844.4|43824.4|43844.9|43824.9|43839.9|43819.9|7
1738763970000|2025-02-05 13:59:30|43842.4|43822.4|43831.9|43811.9|43842.4|43822.4|43831.4|43811.4|24
1738763980000|2025-02-05 13:59:40|43831.4|43811.4|43826.4|43806.4|43831.4|43811.4|43826.4|43806.4|3
1738763990000|2025-02-05 13:59:50|43819.9|43799.9|43819.9|43799.9|43820.5|43800.5|43819.9|43799.9|0
1738764000000|2025-02-05 14:00:00|43826.9|43806.9|43817.4|43797.4|43826.9|43806.9|43817.4|43797.4|32
1738764010000|2025-02-05 14:00:10|43816.9|43796.9|43809.9|43789.9|43816.9|43796.9|43807.4|43787.4|4
1738764020000|2025-02-05 14:00:20|43804.9|43784.9|43807.4|43787.4|43807.4|43787.4|43802.4|43782.4|8
1738764030000|2025-02-05 14:00:30|43806.9|43786.9|43802.4|43782.4|43806.9|43786.9|43802.4|43782.4|0
1738764040000|2025-02-05 14:00:40|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43801.9|43781.9|4
1738764050000|2025-02-05 14:00:50|43801.9|43781.9|43807.4|43787.4|43807.4|43787.4|43801.9|43781.9|2
1738764060000|2025-02-05 14:01:00|43808|43788|43807.4|43787.4|43808|43788|43807.4|43787.4|20
1738764070000|2025-02-05 14:01:10|43804.9|43784.9|43794.4|43774.4|43804.9|43784.9|43793.9|43773.9|30
1738764080000|2025-02-05 14:01:20|43801.4|43781.4|43803.9|43783.9|43806.4|43786.4|43801.4|43781.4|11
1738764090000|2025-02-05 14:01:30|43805.8|43785.8|43808.3|43788.3|43808.3|43788.3|43805.8|43785.8|3
1738764100000|2025-02-05 14:01:40|43805.8|43785.8|43796.9|43776.9|43805.8|43785.8|43796.9|43776.9|7
1738764110000|2025-02-05 14:01:50|43796.4|43776.4|43798.9|43778.9|43798.9|43778.9|43794.4|43774.4|4
1738764120000|2025-02-05 14:02:00|43799.4|43779.4|43801.4|43781.4|43801.4|43781.4|43799.4|43779.4|9
1738764130000|2025-02-05 14:02:10|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43801.4|43781.4|8
1738764140000|2025-02-05 14:02:20|43801.4|43781.4|43796.4|43776.4|43801.4|43781.4|43796.4|43776.4|11
1738764150000|2025-02-05 14:02:30|43795.8|43775.8|43800.8|43780.8|43801.4|43781.4|43795.8|43775.8|7
1738764160000|2025-02-05 14:02:40|43798.9|43778.9|43788.9|43768.9|43798.9|43778.9|43788.3|43768.3|17
1738764170000|2025-02-05 14:02:50|43788.3|43768.3|43788.9|43768.9|43788.9|43768.9|43786.4|43766.4|2
1738764180000|2025-02-05 14:03:00|43793.3|43773.3|43813.9|43793.9|43813.9|43793.9|43793.3|43773.3|24
1738764190000|2025-02-05 14:03:10|43816.4|43796.4|43819.4|43799.4|43819.4|43799.4|43814.4|43794.4|19
1738764200000|2025-02-05 14:03:20|43817.4|43797.4|43828|43808|43828|43808|43817.4|43797.4|13
1738764210000|2025-02-05 14:03:30|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.4|43809.4|14
1738764220000|2025-02-05 14:03:40|43830.5|43810.5|43832.4|43812.4|43833|43813|43830.5|43810.5|4
1738764230000|2025-02-05 14:03:50|43830.5|43810.5|43812.4|43792.4|43832.4|43812.4|43812.4|43792.4|18
1738764240000|2025-02-05 14:04:00|43813|43793|43809.9|43789.9|43814.9|43794.9|43809.9|43789.9|12
1738764250000|2025-02-05 14:04:10|43811.9|43791.9|43812.4|43792.4|43812.4|43792.4|43809.9|43789.9|1
1738764260000|2025-02-05 14:04:20|43811.9|43791.9|43813|43793|43813|43793|43811.9|43791.9|4
1738764270000|2025-02-05 14:04:30|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|43814.9|43794.9|1
1738764280000|2025-02-05 14:04:40|43815.5|43795.5|43819.9|43799.9|43819.9|43799.9|43814.9|43794.9|11
1738764290000|2025-02-05 14:04:50|43814.9|43794.9|43809.9|43789.9|43814.9|43794.9|43809.9|43789.9|12
1738764300000|2025-02-05 14:05:00|43809.4|43789.4|43814.9|43794.9|43814.9|43794.9|43809.4|43789.4|7
1738764310000|2025-02-05 14:05:10|43817.4|43797.4|43819.4|43799.4|43820|43800|43817.4|43797.4|5
1738764320000|2025-02-05 14:05:20|43820|43800|43815|43795|43820|43800|43815|43795|5
1738764330000|2025-02-05 14:05:30|43820|43800|43825|43805|43825|43805|43820|43800|7
1738764340000|2025-02-05 14:05:40|43828|43808|43835.5|43815.5|43835.5|43815.5|43828|43808|44
1738764350000|2025-02-05 14:05:50|43835|43815|43835|43815|43835.5|43815.5|43832.5|43812.5|7
1738764360000|2025-02-05 14:06:00|43835.5|43815.5|43837.5|43817.5|43837.5|43817.5|43830.5|43810.5|9
1738764370000|2025-02-05 14:06:10|43835.5|43815.5|43835|43815|43835.5|43815.5|43835|43815|1
1738764380000|2025-02-05 14:06:20|43833|43813|43826.9|43806.9|43833|43813|43826.9|43806.9|7
1738764390000|2025-02-05 14:06:30|43829.4|43809.4|43830|43810|43830|43810|43827.5|43807.5|0
1738764400000|2025-02-05 14:06:40|43832.5|43812.5|43832.5|43812.5|43832.5|43812.5|43830|43810|0
1738764410000|2025-02-05 14:06:50|43835|43815|43835|43815|43835|43815|43832.5|43812.5|0
1738764420000|2025-02-05 14:07:00|43835.5|43815.5|43855|43835|43856.9|43836.9|43835.5|43815.5|29
1738764430000|2025-02-05 14:07:10|43854.4|43834.4|43854.4|43834.4|43855|43835|43854.4|43834.4|4
1738764440000|2025-02-05 14:07:20|43850|43830|43850|43830|43850|43830|43845|43825|13
1738764450000|2025-02-05 14:07:30|43852.5|43832.5|43853|43833|43853|43833|43852.5|43832.5|1
1738764460000|2025-02-05 14:07:40|43852.5|43832.5|43852.5|43832.5|43855|43835|43852.5|43832.5|0
1738764470000|2025-02-05 14:07:50|43855|43835|43860|43840|43860|43840|43855|43835|7
1738764480000|2025-02-05 14:08:00|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|2
1738764490000|2025-02-05 14:08:10|43855.5|43835.5|43850|43830|43855.5|43835.5|43850|43830|6
1738764500000|2025-02-05 14:08:20|43851.9|43831.9|43852.5|43832.5|43852.5|43832.5|43851.9|43831.9|0
1738764510000|2025-02-05 14:08:30|43855|43835|43853|43833|43855|43835|43852.5|43832.5|4
1738764520000|2025-02-05 14:08:40|43850|43830|43850|43830|43853|43833|43850|43830|4
1738764530000|2025-02-05 14:08:50|43852.5|43832.5|43852.5|43832.5|43855|43835|43852.5|43832.5|3
1738764540000|2025-02-05 14:09:00|43850|43830|43832.5|43812.5|43850|43830|43832.5|43812.5|27
1738764550000|2025-02-05 14:09:10|43835|43815|43838|43818|43838|43818|43835|43815|1
1738764560000|2025-02-05 14:09:20|43840|43820|43842.5|43822.5|43842.5|43822.5|43840|43820|1
1738764570000|2025-02-05 14:09:30|43841.9|43821.9|43842.5|43822.5|43842.5|43822.5|43840|43820|4
1738764580000|2025-02-05 14:09:40|43845|43825|43842.5|43822.5|43845|43825|43842.5|43822.5|0
1738764590000|2025-02-05 14:09:50|43845|43825|43845|43825|43845|43825|43840|43820|5
1738764600000|2025-02-05 14:10:00|43847.5|43827.5|43842.5|43822.5|43847.5|43827.5|43842.5|43822.5|5
1738764610000|2025-02-05 14:10:10|43843|43823|43850|43830|43850.5|43830.5|43842.5|43822.5|12
1738764620000|2025-02-05 14:10:20|43848|43828|43851|43831|43851|43831|43845.5|43825.5|4
1738764630000|2025-02-05 14:10:30|43851.6|43831.6|43856|43836|43856|43836|43851.6|43831.6|2
1738764640000|2025-02-05 14:10:40|43856.6|43836.6|43866|43846|43866|43846|43856.6|43836.6|36
1738764650000|2025-02-05 14:10:50|43865.5|43845.5|43865.5|43845.5|43868.5|43848.5|43865.5|43845.5|7
1738764660000|2025-02-05 14:11:00|43863.5|43843.5|43861|43841|43863.5|43843.5|43858.5|43838.5|14
1738764670000|2025-02-05 14:11:10|43861.6|43841.6|43865.5|43845.5|43865.5|43845.5|43861|43841|5
1738764680000|2025-02-05 14:11:20|43866|43846|43868.5|43848.5|43871|43851|43866|43846|4
1738764690000|2025-02-05 14:11:30|43866|43846|43871.6|43851.6|43871.6|43851.6|43866|43846|3
1738764700000|2025-02-05 14:11:40|43874.1|43854.1|43876|43856|43876|43856|43871.6|43851.6|5
1738764710000|2025-02-05 14:11:50|43878|43858|43888|43868|43893.5|43873.5|43878|43858|34
1738764720000|2025-02-05 14:12:00|43886.1|43866.1|43876.1|43856.1|43888|43868|43873.6|43853.6|42
1738764730000|2025-02-05 14:12:10|43873.6|43853.6|43878.6|43858.6|43878.6|43858.6|43873.6|43853.6|6
1738764740000|2025-02-05 14:12:20|43879.1|43859.1|43883.6|43863.6|43888.6|43868.6|43879.1|43859.1|23
1738764750000|2025-02-05 14:12:30|43886.1|43866.1|43888.6|43868.6|43888.6|43868.6|43886.1|43866.1|2
1738764760000|2025-02-05 14:12:40|43889.1|43869.1|43899.1|43879.1|43899.1|43879.1|43889.1|43869.1|22
1738764770000|2025-02-05 14:12:50|43901.1|43881.1|43903.6|43883.6|43904.1|43884.1|43901.1|43881.1|8
1738764780000|2025-02-05 14:13:00|43906.1|43886.1|43906.6|43886.6|43908.6|43888.6|43901.1|43881.1|12
1738764790000|2025-02-05 14:13:10|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43903.6|43883.6|1
1738764800000|2025-02-05 14:13:20|43906.6|43886.6|43906.6|43886.6|43908.6|43888.6|43906.1|43886.1|12
1738764810000|2025-02-05 14:13:30|43906.1|43886.1|43906.1|43886.1|43906.6|43886.6|43906.1|43886.1|1
1738764820000|2025-02-05 14:13:40|43905.5|43885.5|43916.1|43896.1|43916.1|43896.1|43905.5|43885.5|19
1738764830000|2025-02-05 14:13:50|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|43918.6|43898.6|12
1738764840000|2025-02-05 14:14:00|43918|43898|43916.1|43896.1|43918.6|43898.6|43916.1|43896.1|2
1738764850000|2025-02-05 14:14:10|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43913.6|43893.6|3
1738764860000|2025-02-05 14:14:20|43916.1|43896.1|43913.6|43893.6|43918.6|43898.6|43913.6|43893.6|1
1738764870000|2025-02-05 14:14:30|43915.5|43895.5|43918.6|43898.6|43918.6|43898.6|43915.5|43895.5|6
1738764880000|2025-02-05 14:14:40|43921.1|43901.1|43926.1|43906.1|43926.1|43906.1|43921.1|43901.1|10
1738764890000|2025-02-05 14:14:50|43928|43908|43923.6|43903.6|43928.6|43908.6|43923.6|43903.6|5
1738764900000|2025-02-05 14:15:00|43925.5|43905.5|43931.1|43911.1|43933.6|43913.6|43925.5|43905.5|18
1738764910000|2025-02-05 14:15:10|43931.6|43911.6|43928.6|43908.6|43933.6|43913.6|43926.1|43906.1|18
1738764920000|2025-02-05 14:15:20|43931.1|43911.1|43943.6|43923.6|43943.6|43923.6|43931.1|43911.1|16
1738764930000|2025-02-05 14:15:30|43946.1|43926.1|43946.1|43926.1|43946.1|43926.1|43943.6|43923.6|13
1738764940000|2025-02-05 14:15:40|43944.1|43924.1|43936.1|43916.1|43944.1|43924.1|43936.1|43916.1|7
1738764950000|2025-02-05 14:15:50|43933.6|43913.6|43934.1|43914.1|43934.1|43914.1|43931.1|43911.1|2
1738764960000|2025-02-05 14:16:00|43936.1|43916.1|43933.6|43913.6|43938.6|43918.6|43933.6|43913.6|9
1738764970000|2025-02-05 14:16:10|43931.6|43911.6|43931.1|43911.1|43933.6|43913.6|43931.1|43911.1|0
1738764980000|2025-02-05 14:16:20|43931.6|43911.6|43936.1|43916.1|43936.1|43916.1|43931.1|43911.1|2
1738764990000|2025-02-05 14:16:30|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|3
1738765000000|2025-02-05 14:16:40|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|43931.1|43911.1|8
1738765010000|2025-02-05 14:16:50|43930.5|43910.5|43923.6|43903.6|43930.5|43910.5|43923.6|43903.6|1
1738765020000|2025-02-05 14:17:00|43926.1|43906.1|43923.6|43903.6|43926.1|43906.1|43921.1|43901.1|5
1738765030000|2025-02-05 14:17:10|43924.1|43904.1|43921.1|43901.1|43926.1|43906.1|43921.1|43901.1|5
1738765040000|2025-02-05 14:17:20|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|28
1738765050000|2025-02-05 14:17:30|43921.1|43901.1|43929.6|43909.6|43929.6|43909.6|43921.1|43901.1|12
1738765060000|2025-02-05 14:17:40|43932.1|43912.1|43937.1|43917.1|43937.1|43917.1|43931.6|43911.6|3
1738765070000|2025-02-05 14:17:50|43940.2|43920.2|43942.7|43922.7|43942.7|43922.7|43940.2|43920.2|7
1738765080000|2025-02-05 14:18:00|43944.6|43924.6|43949.6|43929.6|43949.6|43929.6|43944.6|43924.6|5
1738765090000|2025-02-05 14:18:10|43952.1|43932.1|43957.1|43937.1|43959.6|43939.6|43952.1|43932.1|12
1738765100000|2025-02-05 14:18:20|43959.6|43939.6|43961.6|43941.6|43962.1|43942.1|43959.6|43939.6|14
1738765110000|2025-02-05 14:18:30|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43959.1|43939.1|13
1738765120000|2025-02-05 14:18:40|43964.1|43944.1|43966.6|43946.6|43967.1|43947.1|43964.1|43944.1|4
1738765130000|2025-02-05 14:18:50|43964.1|43944.1|43967.2|43947.2|43967.2|43947.2|43964.1|43944.1|5
1738765140000|2025-02-05 14:19:00|43969.1|43949.1|43992.2|43972.2|43997.7|43977.7|43969.1|43949.1|63
1738765150000|2025-02-05 14:19:10|43989.7|43969.7|43979.1|43959.1|43989.7|43969.7|43979.1|43959.1|21
1738765160000|2025-02-05 14:19:20|43978.6|43958.6|43969.7|43949.7|43978.6|43958.6|43969.7|43949.7|4
1738765170000|2025-02-05 14:19:30|43970.2|43950.2|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|2
1738765180000|2025-02-05 14:19:40|43970.2|43950.2|43972.2|43952.2|43972.2|43952.2|43970.2|43950.2|0
1738765190000|2025-02-05 14:19:50|43974.1|43954.1|43974.7|43954.7|43974.7|43954.7|43974.1|43954.1|2
1738765200000|2025-02-05 14:20:00|43977.7|43957.7|43984.7|43964.7|43989.7|43969.7|43977.7|43957.7|4
1738765210000|2025-02-05 14:20:10|43984.1|43964.1|43982.2|43962.2|43984.7|43964.7|43982.2|43962.2|6
1738765220000|2025-02-05 14:20:20|43984.7|43964.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|4
1738765230000|2025-02-05 14:20:30|43977.2|43957.2|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|9
1738765240000|2025-02-05 14:20:40|||||||||2
1738765250000|2025-02-05 14:20:50|43980.2|43960.2|43979.7|43959.7|43980.2|43960.2|43979.7|43959.7|0
1738765260000|2025-02-05 14:21:00|43979.1|43959.1|43979.7|43959.7|43979.7|43959.7|43979.1|43959.1|1
1738765270000|2025-02-05 14:21:10|43979.1|43959.1|43977.2|43957.2|43979.7|43959.7|43977.2|43957.2|1
1738765280000|2025-02-05 14:21:20|43974.7|43954.7|43967.2|43947.2|43974.7|43954.7|43964.7|43944.7|4
1738765290000|2025-02-05 14:21:30|43964.7|43944.7|43967.7|43947.7|43967.7|43947.7|43964.7|43944.7|1
1738765300000|2025-02-05 14:21:40|43967.2|43947.2|43972.7|43952.7|43972.7|43952.7|43967.2|43947.2|1
1738765310000|2025-02-05 14:21:50|43973.2|43953.2|43973.2|43953.2|43973.8|43953.8|43972.7|43952.7|5
1738765320000|2025-02-05 14:22:00|43972.7|43952.7|43975.7|43955.7|43978.2|43958.2|43972.7|43952.7|5
1738765330000|2025-02-05 14:22:10|43978.2|43958.2|43980.2|43960.2|43980.7|43960.7|43978.2|43958.2|5
1738765340000|2025-02-05 14:22:20|43980.7|43960.7|43984.7|43964.7|43984.7|43964.7|43980.7|43960.7|0
1738765350000|2025-02-05 14:22:30|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|43985.2|43965.2|1
1738765360000|2025-02-05 14:22:40|43989.1|43969.1|43997.7|43977.7|43999.7|43979.7|43989.1|43969.1|7
1738765370000|2025-02-05 14:22:50|43997.2|43977.2|43994.7|43974.7|43997.7|43977.7|43994.7|43974.7|5
1738765380000|2025-02-05 14:23:00|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|0
1738765390000|2025-02-05 14:23:10|43992.2|43972.2|43992.2|43972.2|43992.2|43972.2|43987.2|43967.2|18
1738765400000|2025-02-05 14:23:20|43992.7|43972.7|43997.2|43977.2|43997.2|43977.2|43992.2|43972.2|3
1738765410000|2025-02-05 14:23:30|||||||||1
1738765420000|2025-02-05 14:23:40|43997.7|43977.7|43999.7|43979.7|43999.7|43979.7|43997.2|43977.2|1
1738765430000|2025-02-05 14:23:50|43997.2|43977.2|43999.7|43979.7|43999.7|43979.7|43994.7|43974.7|2
1738765440000|2025-02-05 14:24:00|44002.2|43982.2|43999.7|43979.7|44002.2|43982.2|43999.7|43979.7|2
1738765450000|2025-02-05 14:24:10|43997.7|43977.7|43997.2|43977.2|43997.7|43977.7|43996.6|43976.6|0
1738765470000|2025-02-05 14:24:30|43999.1|43979.1|44001.6|43981.6|44001.6|43981.6|43999.1|43979.1|3
1738765480000|2025-02-05 14:24:40|44002.2|43982.2|44004.1|43984.1|44004.1|43984.1|44002.2|43982.2|12
1738765490000|2025-02-05 14:24:50|44006.6|43986.6|44006.6|43986.6|44008.6|43988.6|44004.1|43984.1|7
1738765500000|2025-02-05 14:25:00|44007.2|43987.2|44012.2|43992.2|44012.2|43992.2|44007.2|43987.2|7
1738765510000|2025-02-05 14:25:10|44011.6|43991.6|44009.1|43989.1|44012.2|43992.2|44009.1|43989.1|3
1738765520000|2025-02-05 14:25:20|44006.6|43986.6|43987.2|43967.2|44006.6|43986.6|43987.2|43967.2|6
1738765530000|2025-02-05 14:25:30|43984.7|43964.7|43987.2|43967.2|43987.2|43967.2|43984.7|43964.7|0
1738765550000|2025-02-05 14:25:50|43989.7|43969.7|43990.2|43970.2|43990.2|43970.2|43987.2|43967.2|11
1738765560000|2025-02-05 14:26:00|43992.2|43972.2|44002.2|43982.2|44002.2|43982.2|43992.2|43972.2|13
1738765570000|2025-02-05 14:26:10|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|5
1738765580000|2025-02-05 14:26:20|44008.3|43988.3|44012.2|43992.2|44012.7|43992.7|44008.3|43988.3|7
1738765590000|2025-02-05 14:26:30|44009.7|43989.7|44007.2|43987.2|44012.2|43992.2|44007.2|43987.2|13
1738765600000|2025-02-05 14:26:40|44007.7|43987.7|44012.2|43992.2|44012.2|43992.2|44007.7|43987.7|7
1738765610000|2025-02-05 14:26:50|44014.7|43994.7|44022.2|44002.2|44022.2|44002.2|44014.7|43994.7|5
1738765620000|2025-02-05 14:27:00|44022.7|44002.7|44049.7|44029.7|44049.7|44029.7|44022.7|44002.7|48
1738765630000|2025-02-05 14:27:10|44052.2|44032.2|44036.6|44016.6|44054.1|44034.1|44036.6|44016.6|9
1738765640000|2025-02-05 14:27:20|44034.1|44014.1|44037.2|44017.2|44037.2|44017.2|44032.2|44012.2|7
1738765650000|2025-02-05 14:27:30|44034.7|44014.7|44037.2|44017.2|44037.2|44017.2|44034.7|44014.7|7
1738765660000|2025-02-05 14:27:40|44039.7|44019.7|44044.7|44024.7|44044.7|44024.7|44039.7|44019.7|2
1738765670000|2025-02-05 14:27:50|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|5
1738765680000|2025-02-05 14:28:00|44042.7|44022.7|44039.7|44019.7|44044.7|44024.7|44037.2|44017.2|21
1738765690000|2025-02-05 14:28:10|44040.2|44020.2|44037.2|44017.2|44042.2|44022.2|44037.2|44017.2|6
1738765710000|2025-02-05 14:28:30|||||||||1
1738765720000|2025-02-05 14:28:40|44034.7|44014.7|44029.7|44009.7|44034.7|44014.7|44029.7|44009.7|6
1738765730000|2025-02-05 14:28:50|44027.2|44007.2|44029.7|44009.7|44029.7|44009.7|44027.2|44007.2|5
1738765740000|2025-02-05 14:29:00|44032.2|44012.2|44032.2|44012.2|44034.7|44014.7|44032.2|44012.2|7
1738765750000|2025-02-05 14:29:10|44034.7|44014.7|44029.7|44009.7|44034.7|44014.7|44029.7|44009.7|3
1738765760000|2025-02-05 14:29:20|44032.2|44012.2|44029.7|44009.7|44032.2|44012.2|44029.7|44009.7|18
1738765770000|2025-02-05 14:29:30|44029.1|44009.1|44029.7|44009.7|44029.7|44009.7|44027.2|44007.2|1
1738765780000|2025-02-05 14:29:40|44027.2|44007.2|44027.2|44007.2|44029.7|44009.7|44024.7|44004.7|1
1738765790000|2025-02-05 14:29:50|44029.1|44009.1|44029.7|44009.7|44029.7|44009.7|44029.1|44009.1|2
1738765800000|2025-02-05 14:30:00|44030.2|44010.2|44039.7|44019.7|44042.2|44022.2|44030.2|44010.2|27
1738765810000|2025-02-05 14:30:10|44041.6|44021.6|44024.7|44004.7|44041.6|44021.6|44024.7|44004.7|17
1738765820000|2025-02-05 14:30:20|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|9
1738765830000|2025-02-05 14:30:30|44019.7|43999.7|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|13
1738765840000|2025-02-05 14:30:40|44014.7|43994.7|44019.7|43999.7|44020.2|44000.2|44014.7|43994.7|9
1738765850000|2025-02-05 14:30:50|44022.2|44002.2|44014.7|43994.7|44022.2|44002.2|44014.7|43994.7|9
1738765860000|2025-02-05 14:31:00|44017.2|43997.2|44020.2|44000.2|44020.2|44000.2|44017.2|43997.2|4
1738765870000|2025-02-05 14:31:10|44022.2|44002.2|44031.7|44011.7|44031.7|44011.7|44019.7|43999.7|7
1738765880000|2025-02-05 14:31:20|44032.2|44012.2|44024.7|44004.7|44032.2|44012.2|44024.2|44004.2|3
1738765890000|2025-02-05 14:31:30|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|44022.2|44002.2|4
1738765900000|2025-02-05 14:31:40|44021.7|44001.7|44014.7|43994.7|44021.7|44001.7|44014.7|43994.7|6
1738765910000|2025-02-05 14:31:50|44012.7|43992.7|44009.7|43989.7|44017.2|43997.2|44009.7|43989.7|8
1738765920000|2025-02-05 14:32:00|44009.2|43989.2|44017.2|43997.2|44017.2|43997.2|44007.2|43987.2|10
1738765930000|2025-02-05 14:32:10|44019.7|43999.7|44022.2|44002.2|44022.2|44002.2|44019.7|43999.7|4
1738765940000|2025-02-05 14:32:20|44024.7|44004.7|44034.7|44014.7|44034.7|44014.7|44024.7|44004.7|1
1738765950000|2025-02-05 14:32:30|44036.7|44016.7|44044.7|44024.7|44044.7|44024.7|44036.7|44016.7|7
1738765960000|2025-02-05 14:32:40|44047.2|44027.2|44057.2|44037.2|44057.2|44037.2|44046.7|44026.7|19
1738765970000|2025-02-05 14:32:50|44054.7|44034.7|44057.2|44037.2|44057.2|44037.2|44054.7|44034.7|15
1738765980000|2025-02-05 14:33:00|44059.2|44039.2|44061.7|44041.7|44061.7|44041.7|44059.2|44039.2|6
1738765990000|2025-02-05 14:33:10|44062.2|44042.2|44065.2|44045.2|44065.2|44045.2|44062.2|44042.2|10
1738766000000|2025-02-05 14:33:20|44067.2|44047.2|44076.7|44056.7|44077.2|44057.2|44067.2|44047.2|7
1738766010000|2025-02-05 14:33:30|44074.7|44054.7|44077.2|44057.2|44079.7|44059.7|44072.2|44052.2|54
1738766020000|2025-02-05 14:33:40|44079.7|44059.7|44079.7|44059.7|44082.2|44062.2|44077.7|44057.7|2
1738766030000|2025-02-05 14:33:50|44080.2|44060.2|44081.7|44061.7|44082.2|44062.2|44076.7|44056.7|16
1738766040000|2025-02-05 14:34:00|44082.2|44062.2|44082.2|44062.2|44087.2|44067.2|44082.2|44062.2|5
1738766050000|2025-02-05 14:34:10|44081.7|44061.7|44082.2|44062.2|44085.2|44065.2|44081.7|44061.7|3
1738766060000|2025-02-05 14:34:20|44082.7|44062.7|44080.2|44060.2|44082.7|44062.7|44080.2|44060.2|2
1738766070000|2025-02-05 14:34:30|44082.2|44062.2|44082.2|44062.2|44082.2|44062.2|44081.7|44061.7|2
1738766080000|2025-02-05 14:34:40|44084.7|44064.7|44084.2|44064.2|44086.7|44066.7|44082.2|44062.2|4
1738766090000|2025-02-05 14:34:50|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|44081.7|44061.7|2
1738766100000|2025-02-05 14:35:00|44084.2|44064.2|44076.7|44056.7|44084.2|44064.2|44076.7|44056.7|20
1738766110000|2025-02-05 14:35:10|44074.2|44054.2|44066.7|44046.7|44074.2|44054.2|44064.2|44044.2|15
1738766120000|2025-02-05 14:35:20|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44064.2|44044.2|6
1738766130000|2025-02-05 14:35:30|44069.7|44049.7|44074.7|44054.7|44077.2|44057.2|44069.7|44049.7|9
1738766140000|2025-02-05 14:35:40|44075.2|44055.2|44075.2|44055.2|44075.2|44055.2|44072.2|44052.2|25
1738766150000|2025-02-05 14:35:50|44074.7|44054.7|44086.7|44066.7|44086.7|44066.7|44074.7|44054.7|9
1738766160000|2025-02-05 14:36:00|44084.7|44064.7|44092.2|44072.2|44102.2|44082.2|44084.2|44064.2|39
1738766170000|2025-02-05 14:36:10|44094.7|44074.7|44097.2|44077.2|44099.7|44079.7|44087.7|44067.7|6
1738766180000|2025-02-05 14:36:20|44099.7|44079.7|44099.7|44079.7|44102.7|44082.7|44097.7|44077.7|19
1738766190000|2025-02-05 14:36:30|44100.2|44080.2|44097.2|44077.2|44100.2|44080.2|44097.2|44077.2|3
1738766200000|2025-02-05 14:36:40|44097.7|44077.7|44097.2|44077.2|44100.2|44080.2|44097.2|44077.2|8
1738766210000|2025-02-05 14:36:50|44099.2|44079.2|44097.2|44077.2|44100.2|44080.2|44097.2|44077.2|3
1738766220000|2025-02-05 14:37:00|44097.7|44077.7|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|7
1738766230000|2025-02-05 14:37:10|44102.2|44082.2|44101.7|44081.7|44102.7|44082.7|44099.7|44079.7|10
1738766240000|2025-02-05 14:37:20|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|6
1738766250000|2025-02-05 14:37:30|44097.2|44077.2|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|0
1738766260000|2025-02-05 14:37:40|44099.7|44079.7|44102.2|44082.2|44102.2|44082.2|44099.7|44079.7|7
1738766270000|2025-02-05 14:37:50|44102.7|44082.7|44102.2|44082.2|44102.7|44082.7|44102.2|44082.2|2
1738766280000|2025-02-05 14:38:00|44100.2|44080.2|44097.7|44077.7|44100.2|44080.2|44095.2|44075.2|5
1738766290000|2025-02-05 14:38:10|44095.2|44075.2|44097.2|44077.2|44099.7|44079.7|44095.2|44075.2|2
1738766300000|2025-02-05 14:38:20|44096.7|44076.7|44097.2|44077.2|44097.2|44077.2|44096.7|44076.7|4
1738766310000|2025-02-05 14:38:30|44096.7|44076.7|44100.3|44080.3|44100.3|44080.3|44096.7|44076.7|2
1738766320000|2025-02-05 14:38:40|44099.7|44079.7|44100.3|44080.3|44100.3|44080.3|44099.7|44079.7|1
1738766330000|2025-02-05 14:38:50|44102.2|44082.2|44144.7|44124.7|44149.7|44129.7|44102.2|44082.2|33
1738766340000|2025-02-05 14:39:00|44142.8|44122.8|44150.3|44130.3|44150.3|44130.3|44141.7|44121.7|15
1738766350000|2025-02-05 14:39:10|44150.8|44130.8|44160.3|44140.3|44160.3|44140.3|44150.8|44130.8|16
1738766360000|2025-02-05 14:39:20|44158.3|44138.3|44155.3|44135.3|44158.3|44138.3|44155.3|44135.3|14
1738766370000|2025-02-05 14:39:30|44154.7|44134.7|44152.2|44132.2|44154.7|44134.7|44139.7|44119.7|29
1738766380000|2025-02-05 14:39:40|44157.8|44137.8|44159.7|44139.7|44164.7|44144.7|44157.8|44137.8|11
1738766390000|2025-02-05 14:39:50|44162.2|44142.2|44161.7|44141.7|44164.7|44144.7|44161.7|44141.7|13
1738766400000|2025-02-05 14:40:00|44162.2|44142.2|44137.2|44117.2|44162.2|44142.2|44137.2|44117.2|18
1738766410000|2025-02-05 14:40:10|44136.7|44116.7|44129.7|44109.7|44137.2|44117.2|44127.2|44107.2|28
1738766420000|2025-02-05 14:40:20|44132.2|44112.2|44125.6|44105.6|44134.2|44114.2|44125.6|44105.6|10
1738766430000|2025-02-05 14:40:30|44126.1|44106.1|44127.8|44107.8|44127.8|44107.8|44125.3|44105.3|3
1738766440000|2025-02-05 14:40:40|44130.3|44110.3|44124.7|44104.7|44130.3|44110.3|44124.7|44104.7|6
1738766450000|2025-02-05 14:40:50|44124.2|44104.2|44121.7|44101.7|44124.2|44104.2|44121.7|44101.7|8
1738766460000|2025-02-05 14:41:00|44121.1|44101.1|44104.7|44084.7|44121.7|44101.7|44104.7|44084.7|6
1738766470000|2025-02-05 14:41:10|44102.8|44082.8|44112.2|44092.2|44112.2|44092.2|44102.8|44082.8|15
1738766480000|2025-02-05 14:41:20|44112.8|44092.8|44112.8|44092.8|44114.7|44094.7|44112.2|44092.2|5
1738766490000|2025-02-05 14:41:30|44114.7|44094.7|44102.2|44082.2|44114.7|44094.7|44102.2|44082.2|17
1738766500000|2025-02-05 14:41:40|44099.7|44079.7|44094.7|44074.7|44102.2|44082.2|44094.7|44074.7|9
1738766510000|2025-02-05 14:41:50|44094.2|44074.2|44082.8|44062.8|44094.2|44074.2|44079.7|44059.7|10
1738766520000|2025-02-05 14:42:00|44081.7|44061.7|44071.7|44051.7|44082.8|44062.8|44071.7|44051.7|60
1738766530000|2025-02-05 14:42:10|44071.1|44051.1|44073.6|44053.6|44073.6|44053.6|44070.6|44050.6|17
1738766540000|2025-02-05 14:42:20|44076.1|44056.1|44078.6|44058.6|44080.6|44060.6|44076.1|44056.1|13
1738766550000|2025-02-05 14:42:30|44078.1|44058.1|44078.6|44058.6|44078.6|44058.6|44076.7|44056.7|8
1738766560000|2025-02-05 14:42:40|44081.1|44061.1|44081.1|44061.1|44083.6|44063.6|44081.1|44061.1|20
1738766570000|2025-02-05 14:42:50|44078.6|44058.6|44070.6|44050.6|44078.6|44058.6|44070.6|44050.6|3
1738766580000|2025-02-05 14:43:00|44071.1|44051.1|44071.1|44051.1|44071.1|44051.1|44071.1|44051.1|2
1738766590000|2025-02-05 14:43:10|44070.6|44050.6|44070.6|44050.6|44071.1|44051.1|44070.6|44050.6|3
1738766600000|2025-02-05 14:43:20|44071.1|44051.1|44070.6|44050.6|44071.2|44051.2|44070.6|44050.6|1
1738766610000|2025-02-05 14:43:30|44070.1|44050.1|44053.7|44033.7|44070.1|44050.1|44053.7|44033.7|1
1738766620000|2025-02-05 14:43:40|44053.1|44033.1|44053.7|44033.7|44053.7|44033.7|44043.7|44023.7|10
1738766630000|2025-02-05 14:43:50|44056.2|44036.2|44053.7|44033.7|44056.2|44036.2|44053.7|44033.7|2
1738766640000|2025-02-05 14:44:00|44052.6|44032.6|44043.7|44023.7|44052.6|44032.6|44041.7|44021.7|31
1738766650000|2025-02-05 14:44:10|44046.2|44026.2|44046.2|44026.2|44046.2|44026.2|44046.2|44026.2|4
1738766660000|2025-02-05 14:44:20|44048.1|44028.1|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|9
1738766670000|2025-02-05 14:44:30|44053.1|44033.1|44050.6|44030.6|44053.1|44033.1|44050.6|44030.6|2
1738766680000|2025-02-05 14:44:40|44053.1|44033.1|44055.6|44035.6|44055.6|44035.6|44053.1|44033.1|3
1738766690000|2025-02-05 14:44:50|||||||||1
1738766700000|2025-02-05 14:45:00|44056.2|44036.2|44056.2|44036.2|44059.2|44039.2|44056.2|44036.2|19
1738766710000|2025-02-05 14:45:10|44055.6|44035.6|44033.7|44013.7|44056.2|44036.2|44033.7|44013.7|22
1738766720000|2025-02-05 14:45:20|44036.7|44016.7|44056.2|44036.2|44056.2|44036.2|44036.7|44016.7|11
1738766730000|2025-02-05 14:45:30|44058.7|44038.7|44071.2|44051.2|44071.2|44051.2|44058.7|44038.7|7
1738766740000|2025-02-05 14:45:40|44073.7|44053.7|44074.2|44054.2|44074.2|44054.2|44073.7|44053.7|14
1738766750000|2025-02-05 14:45:50|44076.2|44056.2|44083.7|44063.7|44083.7|44063.7|44076.2|44056.2|23
1738766760000|2025-02-05 14:46:00|44084.2|44064.2|44091.2|44071.2|44091.2|44071.2|44084.2|44064.2|10
1738766770000|2025-02-05 14:46:10|44091.7|44071.7|44081.2|44061.2|44091.7|44071.7|44081.2|44061.2|15
1738766780000|2025-02-05 14:46:20|44081.7|44061.7|44084.7|44064.7|44087.2|44067.2|44081.7|44061.7|9
1738766790000|2025-02-05 14:46:30|44084.2|44064.2|44101.2|44081.2|44101.2|44081.2|44084.2|44064.2|12
1738766800000|2025-02-05 14:46:40|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44100.6|44080.6|2
1738766810000|2025-02-05 14:46:50|44104.2|44084.2|44116.2|44096.2|44116.2|44096.2|44104.2|44084.2|9
1738766820000|2025-02-05 14:47:00|44116.7|44096.7|44131.2|44111.2|44133.7|44113.7|44116.7|44096.7|16
1738766830000|2025-02-05 14:47:10|44130.6|44110.6|44128.1|44108.1|44130.6|44110.6|44128.1|44108.1|6
1738766840000|2025-02-05 14:47:20|44130.6|44110.6|44128.7|44108.7|44133.7|44113.7|44128.7|44108.7|11
1738766850000|2025-02-05 14:47:30|44130.6|44110.6|44129.2|44109.2|44130.6|44110.6|44128.1|44108.1|8
1738766860000|2025-02-05 14:47:40|44131.2|44111.2|44125.6|44105.6|44131.2|44111.2|44125.6|44105.6|5
1738766870000|2025-02-05 14:47:50|44126.2|44106.2|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|3
1738766880000|2025-02-05 14:48:00|44126.7|44106.7|44126.2|44106.2|44126.7|44106.7|44126.2|44106.2|5
1738766890000|2025-02-05 14:48:10|44129.2|44109.2|44131.7|44111.7|44133.7|44113.7|44129.2|44109.2|3
1738766900000|2025-02-05 14:48:20|44133.7|44113.7|44131.2|44111.2|44134.2|44114.2|44131.2|44111.2|7
1738766910000|2025-02-05 14:48:30|44129.2|44109.2|44128.7|44108.7|44131.7|44111.7|44128.7|44108.7|3
1738766920000|2025-02-05 14:48:40|44129.2|44109.2|44114.2|44094.2|44129.2|44109.2|44111.7|44091.7|20
1738766930000|2025-02-05 14:48:50|44116.2|44096.2|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|3
1738766940000|2025-02-05 14:49:00|44118.1|44098.1|44128.7|44108.7|44130.6|44110.6|44116.2|44096.2|12
1738766950000|2025-02-05 14:49:10|44128.1|44108.1|44134.2|44114.2|44134.2|44114.2|44126.2|44106.2|6
1738766960000|2025-02-05 14:49:20|44136.7|44116.7|44134.2|44114.2|44136.7|44116.7|44134.2|44114.2|6
1738766970000|2025-02-05 14:49:30|44132.2|44112.2|44131.7|44111.7|44134.2|44114.2|44131.7|44111.7|4
1738766980000|2025-02-05 14:49:40|44131.2|44111.2|44128.7|44108.7|44131.2|44111.2|44128.7|44108.7|7
1738766990000|2025-02-05 14:49:50|44128.1|44108.1|44126.2|44106.2|44128.7|44108.7|44126.2|44106.2|4
1738767000000|2025-02-05 14:50:00|44126.7|44106.7|44121.7|44101.7|44126.7|44106.7|44121.7|44101.7|2
1738767010000|2025-02-05 14:50:10|44121.2|44101.2|44126.2|44106.2|44126.2|44106.2|44121.2|44101.2|1
1738767020000|2025-02-05 14:50:20|44128.1|44108.1|44126.2|44106.2|44128.1|44108.1|44126.2|44106.2|4
1738767030000|2025-02-05 14:50:30|44126.7|44106.7|44131.2|44111.2|44131.2|44111.2|44126.7|44106.7|4
1738767040000|2025-02-05 14:50:40|44131.7|44111.7|44145.3|44125.3|44145.3|44125.3|44131.7|44111.7|31
1738767050000|2025-02-05 14:50:50|44142.8|44122.8|44149.8|44129.8|44152.3|44132.3|44142.8|44122.8|17
1738767060000|2025-02-05 14:51:00|44149.2|44129.2|44146.7|44126.7|44149.2|44129.2|44144.8|44124.8|8
1738767070000|2025-02-05 14:51:10|44147.3|44127.3|44152.8|44132.8|44152.8|44132.8|44146.7|44126.7|2
1738767080000|2025-02-05 14:51:20|44154.8|44134.8|44154.8|44134.8|44157.3|44137.3|44152.3|44132.3|3
1738767090000|2025-02-05 14:51:30|44155.3|44135.3|44159.8|44139.8|44159.8|44139.8|44155.3|44135.3|5
1738767100000|2025-02-05 14:51:40|44159.2|44139.2|44150.6|44130.6|44159.8|44139.8|44150.6|44130.6|22
1738767110000|2025-02-05 14:51:50|44150.1|44130.1|44148.7|44128.7|44150.1|44130.1|44146.2|44126.2|0
1738767120000|2025-02-05 14:52:00|44148.1|44128.1|44146.2|44126.2|44148.7|44128.7|44146.2|44126.2|2
1738767130000|2025-02-05 14:52:10|44145.6|44125.6|44148.7|44128.7|44148.7|44128.7|44141.2|44121.2|11
1738767140000|2025-02-05 14:52:20|44146.2|44126.2|44148.7|44128.7|44148.7|44128.7|44146.2|44126.2|5
1738767150000|2025-02-05 14:52:30|44149.2|44129.2|44148.7|44128.7|44149.2|44129.2|44148.7|44128.7|8
1738767160000|2025-02-05 14:52:40|44146.2|44126.2|44149.2|44129.2|44149.2|44129.2|44146.2|44126.2|2
1738767170000|2025-02-05 14:52:50|44148.7|44128.7|44148.7|44128.7|44148.7|44128.7|44146.2|44126.2|10
1738767180000|2025-02-05 14:53:00|44148.1|44128.1|44148.7|44128.7|44151.2|44131.2|44146.2|44126.2|12
1738767190000|2025-02-05 14:53:10|44147.6|44127.6|44146.2|44126.2|44148.1|44128.1|44146.2|44126.2|2
1738767200000|2025-02-05 14:53:20|44146.7|44126.7|44146.2|44126.2|44146.7|44126.7|44146.2|44126.2|0
1738767210000|2025-02-05 14:53:30|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|1
1738767220000|2025-02-05 14:53:40|44141.2|44121.2|44140.6|44120.6|44141.2|44121.2|44140.6|44120.6|0
1738767230000|2025-02-05 14:53:50|44141.2|44121.2|44138.1|44118.1|44141.2|44121.2|44138.1|44118.1|3
1738767240000|2025-02-05 14:54:00|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|44137.6|44117.6|6
1738767250000|2025-02-05 14:54:10|44138.1|44118.1|44123.1|44103.1|44138.1|44118.1|44123.1|44103.1|11
1738767260000|2025-02-05 14:54:20|44118.1|44098.1|44116.2|44096.2|44118.1|44098.1|44115.6|44095.6|1
1738767270000|2025-02-05 14:54:30|44116.7|44096.7|44116.2|44096.2|44121.2|44101.2|44116.2|44096.2|3
1738767280000|2025-02-05 14:54:40|44113.7|44093.7|44108.1|44088.1|44113.7|44093.7|44108.1|44088.1|5
1738767290000|2025-02-05 14:54:50|44106.2|44086.2|44113.1|44093.1|44113.1|44093.1|44106.2|44086.2|31
1738767300000|2025-02-05 14:55:00|44115.1|44095.1|44115.6|44095.6|44123.7|44103.7|44115.1|44095.1|21
1738767310000|2025-02-05 14:55:10|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|4
1738767320000|2025-02-05 14:55:20|44115.6|44095.6|44126.2|44106.2|44128.7|44108.7|44115.6|44095.6|10
1738767330000|2025-02-05 14:55:30|44128.7|44108.7|44136.2|44116.2|44136.2|44116.2|44128.7|44108.7|3
1738767340000|2025-02-05 14:55:40|44136.7|44116.7|44151.7|44131.7|44151.7|44131.7|44136.7|44116.7|23
1738767350000|2025-02-05 14:55:50|44151.2|44131.2|44151.2|44131.2|44153.7|44133.7|44151.2|44131.2|10
1738767360000|2025-02-05 14:56:00|44150.7|44130.7|44146.7|44126.7|44150.7|44130.7|44146.2|44126.2|10
1738767370000|2025-02-05 14:56:10|44146.2|44126.2|44143.2|44123.2|44146.2|44126.2|44143.2|44123.2|6
1738767380000|2025-02-05 14:56:20|44141.2|44121.2|44136.2|44116.2|44141.2|44121.2|44136.2|44116.2|13
1738767390000|2025-02-05 14:56:30|44133.7|44113.7|44138.7|44118.7|44138.7|44118.7|44133.7|44113.7|0
1738767400000|2025-02-05 14:56:40|44138.2|44118.2|44135.7|44115.7|44138.2|44118.2|44135.7|44115.7|4
1738767410000|2025-02-05 14:56:50|44138.2|44118.2|44133.7|44113.7|44138.2|44118.2|44133.7|44113.7|5
1738767420000|2025-02-05 14:57:00|44136.2|44116.2|44133.7|44113.7|44136.2|44116.2|44133.7|44113.7|2
1738767430000|2025-02-05 14:57:10|44131.7|44111.7|44127.1|44107.1|44131.7|44111.7|44127.1|44107.1|10
1738767440000|2025-02-05 14:57:20|44127.6|44107.6|44125.7|44105.7|44127.6|44107.6|44125.7|44105.7|8
1738767450000|2025-02-05 14:57:30|44123.7|44103.7|44126.2|44106.2|44126.2|44106.2|44123.7|44103.7|2
1738767460000|2025-02-05 14:57:40|44125.7|44105.7|44121.2|44101.2|44126.2|44106.2|44121.2|44101.2|12
1738767470000|2025-02-05 14:57:50|44123.2|44103.2|44124.2|44104.2|44124.2|44104.2|44123.2|44103.2|10
1738767480000|2025-02-05 14:58:00|44126.7|44106.7|44126.2|44106.2|44128.7|44108.7|44124.2|44104.2|0
1738767490000|2025-02-05 14:58:10|||||||||5
1738767500000|2025-02-05 14:58:20|||||||||1
1738767510000|2025-02-05 14:58:30|||||||||5
1738767520000|2025-02-05 14:58:40|44128.2|44108.2|44126.2|44106.2|44128.7|44108.7|44125.7|44105.7|2
1738767530000|2025-02-05 14:58:50|44126.7|44106.7|44128.7|44108.7|44128.7|44108.7|44126.2|44106.2|0
1738767540000|2025-02-05 14:59:00|44126.2|44106.2|44126.2|44106.2|44128.7|44108.7|44126.2|44106.2|0
1738767550000|2025-02-05 14:59:10|44128.7|44108.7|44130.7|44110.7|44130.7|44110.7|44128.7|44108.7|3
1738767560000|2025-02-05 14:59:20|44131.2|44111.2|44133.2|44113.2|44133.2|44113.2|44131.2|44111.2|4
1738767570000|2025-02-05 14:59:30|44135.7|44115.7|44138.2|44118.2|44138.2|44118.2|44135.7|44115.7|1
1738767580000|2025-02-05 14:59:40|44137.6|44117.6|44140.7|44120.7|44140.7|44120.7|44137.6|44117.6|4
1738767590000|2025-02-05 14:59:50|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|2
1738767600000|2025-02-05 15:00:00|44150.2|44130.2|44193.7|44173.7|44193.7|44173.7|44150.2|44130.2|63
1738767610000|2025-02-05 15:00:10|44196.2|44176.2|44173.7|44153.7|44198.7|44178.7|44173.7|44153.7|25
1738767620000|2025-02-05 15:00:20|44173.2|44153.2|44173.7|44153.7|44176.2|44156.2|44170.7|44150.7|21
1738767630000|2025-02-05 15:00:30|44173.2|44153.2|44175.7|44155.7|44181.7|44161.7|44171.7|44151.7|23
1738767640000|2025-02-05 15:00:40|44173.7|44153.7|44166.2|44146.2|44173.7|44153.7|44163.7|44143.7|12
1738767650000|2025-02-05 15:00:50|44166.7|44146.7|44165.7|44145.7|44168.7|44148.7|44163.2|44143.2|3
1738767660000|2025-02-05 15:01:00|44165.1|44145.1|44148.7|44128.7|44166.2|44146.2|44148.7|44128.7|19
1738767670000|2025-02-05 15:01:10|44146.2|44126.2|44133.7|44113.7|44146.2|44126.2|44133.7|44113.7|11
1738767680000|2025-02-05 15:01:20|44131.2|44111.2|44129.2|44109.2|44135.7|44115.7|44128.7|44108.7|4
1738767690000|2025-02-05 15:01:30|44131.2|44111.2|44136.2|44116.2|44136.7|44116.7|44128.7|44108.7|5
1738767700000|2025-02-05 15:01:40|44131.7|44111.7|44128.7|44108.7|44131.7|44111.7|44128.7|44108.7|3
1738767710000|2025-02-05 15:01:50|44130.7|44110.7|44123.7|44103.7|44130.7|44110.7|44123.7|44103.7|9
1738767720000|2025-02-05 15:02:00|44123.2|44103.2|44129.8|44109.8|44129.8|44109.8|44123.2|44103.2|5
1738767730000|2025-02-05 15:02:10|44129.2|44109.2|44131.7|44111.7|44131.7|44111.7|44129.2|44109.2|7
1738767740000|2025-02-05 15:02:20|44131.2|44111.2|44131.2|44111.2|44134.2|44114.2|44131.2|44111.2|3
1738767750000|2025-02-05 15:02:30|44131.7|44111.7|44141.2|44121.2|44141.2|44121.2|44131.7|44111.7|9
1738767760000|2025-02-05 15:02:40|44143.2|44123.2|44143.7|44123.7|44143.7|44123.7|44140.7|44120.7|2
1738767770000|2025-02-05 15:02:50|44141.8|44121.8|44146.8|44126.8|44146.8|44126.8|44141.2|44121.2|28
1738767780000|2025-02-05 15:03:00|44147.3|44127.3|44133.2|44113.2|44147.3|44127.3|44133.2|44113.2|9
1738767790000|2025-02-05 15:03:10|44135.7|44115.7|44128.7|44108.7|44135.7|44115.7|44128.7|44108.7|2
1738767800000|2025-02-05 15:03:20|44128.2|44108.2|44118.7|44098.7|44128.7|44108.7|44118.7|44098.7|3
1738767810000|2025-02-05 15:03:30|44116.2|44096.2|44113.7|44093.7|44116.8|44096.8|44113.7|44093.7|0
1738767820000|2025-02-05 15:03:40|44111.8|44091.8|44123.7|44103.7|44124.3|44104.3|44108.7|44088.7|8
1738767830000|2025-02-05 15:03:50|44126.2|44106.2|44133.7|44113.7|44136.2|44116.2|44123.7|44103.7|8
1738767840000|2025-02-05 15:04:00|44136.2|44116.2|44126.2|44106.2|44136.8|44116.8|44126.2|44106.2|5
1738767850000|2025-02-05 15:04:10|44124.3|44104.3|44118.7|44098.7|44124.3|44104.3|44118.7|44098.7|8
1738767860000|2025-02-05 15:04:20|44116.2|44096.2|44121.2|44101.2|44121.2|44101.2|44116.2|44096.2|2
1738767870000|2025-02-05 15:04:30|44120.7|44100.7|44118.7|44098.7|44121.2|44101.2|44116.2|44096.2|2
1738767880000|2025-02-05 15:04:40|44118.2|44098.2|44128.7|44108.7|44128.7|44108.7|44116.2|44096.2|4
1738767890000|2025-02-05 15:04:50|44131.2|44111.2|44133.7|44113.7|44133.7|44113.7|44131.2|44111.2|0
1738767900000|2025-02-05 15:05:00|44136.2|44116.2|44120.7|44100.7|44136.2|44116.2|44120.7|44100.7|29
1738767910000|2025-02-05 15:05:10|44118.7|44098.7|44113.7|44093.7|44118.7|44098.7|44113.7|44093.7|9
1738767920000|2025-02-05 15:05:20|44116.8|44096.8|44118.7|44098.7|44118.7|44098.7|44116.8|44096.8|2
1738767930000|2025-02-05 15:05:30|44119.3|44099.3|44123.7|44103.7|44124.8|44104.8|44119.3|44099.3|0
1738767940000|2025-02-05 15:05:40|44124.3|44104.3|44124.3|44104.3|44126.2|44106.2|44118.7|44098.7|18
1738767950000|2025-02-05 15:05:50|44126.8|44106.8|44128.7|44108.7|44129.3|44109.3|44126.2|44106.2|1
1738767960000|2025-02-05 15:06:00|44128.2|44108.2|44123.7|44103.7|44128.2|44108.2|44121.2|44101.2|1
1738767970000|2025-02-05 15:06:10|44123.2|44103.2|44126.2|44106.2|44126.2|44106.2|44121.2|44101.2|11
1738767980000|2025-02-05 15:06:20|44123.7|44103.7|44133.7|44113.7|44138.7|44118.7|44123.7|44103.7|5
1738767990000|2025-02-05 15:06:30|44133.2|44113.2|44138.7|44118.7|44138.7|44118.7|44133.2|44113.2|8
1738768000000|2025-02-05 15:06:40|44136.2|44116.2|44133.7|44113.7|44136.2|44116.2|44131.2|44111.2|1
1738768010000|2025-02-05 15:06:50|44133.2|44113.2|44118.7|44098.7|44133.2|44113.2|44118.7|44098.7|15
1738768020000|2025-02-05 15:07:00|44118.2|44098.2|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|5
1738768030000|2025-02-05 15:07:10|44120.7|44100.7|44123.7|44103.7|44128.7|44108.7|44118.7|44098.7|9
1738768040000|2025-02-05 15:07:20|44123.2|44103.2|44128.7|44108.7|44128.7|44108.7|44121.2|44101.2|4
1738768050000|2025-02-05 15:07:30|44129.3|44109.3|44138.7|44118.7|44138.7|44118.7|44128.7|44108.7|9
1738768060000|2025-02-05 15:07:40|44139.3|44119.3|44141.2|44121.2|44141.2|44121.2|44139.3|44119.3|7
1738768070000|2025-02-05 15:07:50|44146.2|44126.2|44141.2|44121.2|44146.2|44126.2|44141.2|44121.2|20
1738768080000|2025-02-05 15:08:00|44138.7|44118.7|44144.3|44124.3|44144.8|44124.8|44138.7|44118.7|0
1738768090000|2025-02-05 15:08:10|44146.8|44126.8|44143.7|44123.7|44146.8|44126.8|44141.2|44121.2|3
1738768100000|2025-02-05 15:08:20|44144.3|44124.3|44166.2|44146.2|44171.2|44151.2|44144.3|44124.3|30
1738768110000|2025-02-05 15:08:30|44168.2|44148.2|44158.7|44138.7|44171.2|44151.2|44156.2|44136.2|19
1738768120000|2025-02-05 15:08:40|44159.3|44139.3|44163.7|44143.7|44163.7|44143.7|44159.3|44139.3|2
1738768130000|2025-02-05 15:08:50|44161.2|44141.2|44163.7|44143.7|44163.7|44143.7|44161.2|44141.2|2
1738768140000|2025-02-05 15:09:00|44163.2|44143.2|44171.2|44151.2|44171.2|44151.2|44163.2|44143.2|19
1738768150000|2025-02-05 15:09:10|44173.7|44153.7|44175.7|44155.7|44175.7|44155.7|44173.7|44153.7|14
1738768160000|2025-02-05 15:09:20|44176.2|44156.2|44168.2|44148.2|44176.2|44156.2|44168.2|44148.2|2
1738768170000|2025-02-05 15:09:30|44167.7|44147.7|44167.7|44147.7|44167.7|44147.7|44165.7|44145.7|2
1738768180000|2025-02-05 15:09:40|44167.1|44147.1|44160.7|44140.7|44167.1|44147.1|44160.7|44140.7|21
1738768190000|2025-02-05 15:09:50|44160.2|44140.2|44161.2|44141.2|44161.2|44141.2|44156.2|44136.2|12
1738768200000|2025-02-05 15:10:00|44163.2|44143.2|44169.8|44149.8|44169.8|44149.8|44161.2|44141.2|10
1738768210000|2025-02-05 15:10:10|44169.3|44149.3|44176.2|44156.2|44176.2|44156.2|44169.3|44149.3|5
1738768220000|2025-02-05 15:10:20|44178.7|44158.7|44195.7|44175.7|44195.7|44175.7|44176.2|44156.2|17
1738768230000|2025-02-05 15:10:30|44198.2|44178.2|44194.3|44174.3|44200.7|44180.7|44194.3|44174.3|53
1738768240000|2025-02-05 15:10:40|44189.8|44169.8|44186.8|44166.8|44193.2|44173.2|44186.8|44166.8|38
1738768250000|2025-02-05 15:10:50|44184.8|44164.8|44189.3|44169.3|44191.8|44171.8|44184.3|44164.3|22
1738768260000|2025-02-05 15:11:00|44189.8|44169.8|44189.3|44169.3|44192.3|44172.3|44187.3|44167.3|4
1738768270000|2025-02-05 15:11:10|44187.3|44167.3|44174.8|44154.8|44187.3|44167.3|44171.8|44151.8|6
1738768280000|2025-02-05 15:11:20|44176.8|44156.8|44189.8|44169.8|44189.8|44169.8|44176.8|44156.8|3
1738768290000|2025-02-05 15:11:30|44189.3|44169.3|44182.3|44162.3|44189.3|44169.3|44182.3|44162.3|6
1738768300000|2025-02-05 15:11:40|44181.8|44161.8|44174.8|44154.8|44181.8|44161.8|44164.8|44144.8|24
1738768310000|2025-02-05 15:11:50|44172.3|44152.3|44174.8|44154.8|44174.8|44154.8|44172.3|44152.3|2
1738768320000|2025-02-05 15:12:00|44175.4|44155.4|44177.9|44157.9|44180.4|44160.4|44175.4|44155.4|17
1738768330000|2025-02-05 15:12:10|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|44177.3|44157.3|11
1738768340000|2025-02-05 15:12:20|44175.4|44155.4|44172.3|44152.3|44175.4|44155.4|44169.8|44149.8|6
1738768350000|2025-02-05 15:12:30|44172.9|44152.9|44182.3|44162.3|44182.3|44162.3|44172.9|44152.9|4
1738768360000|2025-02-05 15:12:40|44182.9|44162.9|44179.8|44159.8|44182.9|44162.9|44179.8|44159.8|14
1738768370000|2025-02-05 15:12:50|44176.8|44156.8|44167.3|44147.3|44176.8|44156.8|44167.3|44147.3|9
1738768380000|2025-02-05 15:13:00|44164.8|44144.8|44162.9|44142.9|44167.3|44147.3|44162.3|44142.3|7
1738768390000|2025-02-05 15:13:10|44162.3|44142.3|44164.8|44144.8|44164.8|44144.8|44162.3|44142.3|3
1738768400000|2025-02-05 15:13:20|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|0
1738768410000|2025-02-05 15:13:30|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44167.3|44147.3|2
1738768420000|2025-02-05 15:13:40|44168.4|44148.4|44172.3|44152.3|44177.3|44157.3|44167.9|44147.9|21
1738768430000|2025-02-05 15:13:50|44172.9|44152.9|44174.8|44154.8|44174.8|44154.8|44170.4|44150.4|6
1738768440000|2025-02-05 15:14:00|44177.3|44157.3|44177.3|44157.3|44177.9|44157.9|44177.3|44157.3|5
1738768450000|2025-02-05 15:14:10|44174.8|44154.8|44177.3|44157.3|44177.3|44157.3|44174.8|44154.8|9
1738768460000|2025-02-05 15:14:20|44177.9|44157.9|44177.3|44157.3|44177.9|44157.9|44177.3|44157.3|0
1738768470000|2025-02-05 15:14:30|44177.9|44157.9|44180.4|44160.4|44180.4|44160.4|44177.3|44157.3|9
1738768480000|2025-02-05 15:14:40|44178.4|44158.4|44167.3|44147.3|44178.4|44158.4|44167.3|44147.3|9
1738768490000|2025-02-05 15:14:50|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|4
1738768500000|2025-02-05 15:15:00|44164.3|44144.3|44159.8|44139.8|44164.3|44144.3|44159.8|44139.8|6
1738768510000|2025-02-05 15:15:10|44160.4|44140.4|44159.8|44139.8|44160.4|44140.4|44159.8|44139.8|1
1738768520000|2025-02-05 15:15:20|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44161.8|44141.8|0
1738768530000|2025-02-05 15:15:30|44162.9|44142.9|44162.9|44142.9|44162.9|44142.9|44162.3|44142.3|4
1738768540000|2025-02-05 15:15:40|44167.3|44147.3|44175.4|44155.4|44175.4|44155.4|44164.8|44144.8|10
1738768550000|2025-02-05 15:15:50|44173.4|44153.4|44168.4|44148.4|44175.9|44155.9|44168.4|44148.4|9
1738768560000|2025-02-05 15:16:00|44160.9|44140.9|44162|44142|44162|44142|44160.9|44140.9|19
1738768570000|2025-02-05 15:16:10|44161.4|44141.4|44160.9|44140.9|44161.4|44141.4|44160.9|44140.9|3
1738768580000|2025-02-05 15:16:20|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|44160.4|44140.4|2
1738768590000|2025-02-05 15:16:30|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|44158.4|44138.4|6
1738768600000|2025-02-05 15:16:40|44155.9|44135.9|44153.4|44133.4|44158.4|44138.4|44153.4|44133.4|6
1738768610000|2025-02-05 15:16:50|44153.9|44133.9|44153.9|44133.9|44158.4|44138.4|44153.9|44133.9|8
1738768620000|2025-02-05 15:17:00|44153.4|44133.4|44153.9|44133.9|44153.9|44133.9|44153.4|44133.4|2
1738768630000|2025-02-05 15:17:10|44154.5|44134.5|44156.4|44136.4|44158.4|44138.4|44153.4|44133.4|3
1738768640000|2025-02-05 15:17:20|44158.9|44138.9|44153.9|44133.9|44158.9|44138.9|44153.4|44133.4|17
1738768650000|2025-02-05 15:17:30|44154.5|44134.5|44166.4|44146.4|44168.4|44148.4|44154.5|44134.5|35
1738768660000|2025-02-05 15:17:40|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|6
1738768670000|2025-02-05 15:17:50|44170.9|44150.9|44165.9|44145.9|44170.9|44150.9|44165.9|44145.9|15
1738768680000|2025-02-05 15:18:00|44166.4|44146.4|44158.9|44138.9|44172|44152|44158.4|44138.4|26
1738768690000|2025-02-05 15:18:10|44160.9|44140.9|44163.4|44143.4|44163.4|44143.4|44158.4|44138.4|15
1738768700000|2025-02-05 15:18:20|44164|44144|44164|44144|44164|44144|44164|44144|4
1738768710000|2025-02-05 15:18:30|44165.9|44145.9|44170.9|44150.9|44170.9|44150.9|44165.9|44145.9|11
1738768720000|2025-02-05 15:18:40|44168.4|44148.4|44165.9|44145.9|44168.4|44148.4|44165.4|44145.4|9
1738768730000|2025-02-05 15:18:50|44163.4|44143.4|44158.4|44138.4|44163.4|44143.4|44158.4|44138.4|21
1738768740000|2025-02-05 15:19:00|44161.5|44141.5|44167.9|44147.9|44167.9|44147.9|44161.5|44141.5|13
1738768750000|2025-02-05 15:19:10|44167.3|44147.3|44167.9|44147.9|44167.9|44147.9|44165.4|44145.4|5
1738768760000|2025-02-05 15:19:20|44167.3|44147.3|44163.4|44143.4|44167.3|44147.3|44163.4|44143.4|3
1738768780000|2025-02-05 15:19:40|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|44161.5|44141.5|2
1738768790000|2025-02-05 15:19:50|44160.9|44140.9|44158.4|44138.4|44160.9|44140.9|44158.4|44138.4|8
1738768800000|2025-02-05 15:20:00|44160.9|44140.9|44163.4|44143.4|44163.4|44143.4|44158.4|44138.4|27
1738768810000|2025-02-05 15:20:10|44161.5|44141.5|44159|44139|44162.9|44142.9|44158.4|44138.4|7
1738768820000|2025-02-05 15:20:20|44160.9|44140.9|44171.5|44151.5|44171.5|44151.5|44158.4|44138.4|4
1738768830000|2025-02-05 15:20:30|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44170.9|44150.9|4
1738768840000|2025-02-05 15:20:40|44175.4|44155.4|44173.4|44153.4|44177.9|44157.9|44173.4|44153.4|5
1738768850000|2025-02-05 15:20:50|44168.4|44148.4|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|6
1738768860000|2025-02-05 15:21:00|44160.9|44140.9|44159|44139|44160.9|44140.9|44159|44139|4
1738768870000|2025-02-05 15:21:10|44158.4|44138.4|44158.4|44138.4|44159|44139|44156.5|44136.5|8
1738768880000|2025-02-05 15:21:20|44159|44139|44165.9|44145.9|44168.4|44148.4|44159|44139|4
1738768890000|2025-02-05 15:21:30|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|4
1738768900000|2025-02-05 15:21:40|44167.9|44147.9|44165.9|44145.9|44167.9|44147.9|44165.9|44145.9|4
1738768910000|2025-02-05 15:21:50|44165.4|44145.4|44159|44139|44165.9|44145.9|44159|44139|106
1738768920000|2025-02-05 15:22:00|44158.4|44138.4|44137.3|44117.3|44158.4|44138.4|44134.8|44114.8|68
1738768930000|2025-02-05 15:22:10|44134.8|44114.8|44140.9|44120.9|44142.9|44122.9|44134.8|44114.8|11
1738768940000|2025-02-05 15:22:20|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|44140.4|44120.4|4
1738768950000|2025-02-05 15:22:30|44140.9|44120.9|44143.4|44123.4|44143.4|44123.4|44140.4|44120.4|6
1738768960000|2025-02-05 15:22:40|44144|44124|44142.9|44122.9|44144|44124|44142.9|44122.9|0
1738768970000|2025-02-05 15:22:50|44143.4|44123.4|44144.9|44124.9|44145.4|44125.4|44142.9|44122.9|4
1738768980000|2025-02-05 15:23:00|44142.4|44122.4|44139.9|44119.9|44144.9|44124.9|44139.9|44119.9|8
1738768990000|2025-02-05 15:23:10|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|1
1738769000000|2025-02-05 15:23:20|||||||||6
1738769010000|2025-02-05 15:23:30|44136.8|44116.8|44136.8|44116.8|44137.4|44117.4|44132.4|44112.4|5
1738769020000|2025-02-05 15:23:40|44136.3|44116.3|44134.9|44114.9|44136.3|44116.3|44127.4|44107.4|8
1738769030000|2025-02-05 15:23:50|44132.4|44112.4|44132.4|44112.4|44132.4|44112.4|44132.4|44112.4|4
1738769040000|2025-02-05 15:24:00|44134.9|44114.9|44134.9|44114.9|44134.9|44114.9|44129.9|44109.9|29
1738769050000|2025-02-05 15:24:10|44134.3|44114.3|44134.9|44114.9|44134.9|44114.9|44132.4|44112.4|1
1738769060000|2025-02-05 15:24:20|44137.9|44117.9|44142.9|44122.9|44142.9|44122.9|44137.9|44117.9|14
1738769070000|2025-02-05 15:24:30|44145.4|44125.4|44154.9|44134.9|44154.9|44134.9|44145.4|44125.4|13
1738769080000|2025-02-05 15:24:40|44156.8|44136.8|44154.3|44134.3|44157.4|44137.4|44154.3|44134.3|3
1738769090000|2025-02-05 15:24:50|44152.4|44132.4|44152.4|44132.4|44152.4|44132.4|44149.9|44129.9|11
1738769100000|2025-02-05 15:25:00|44152.9|44132.9|44157.9|44137.9|44157.9|44137.9|44152.9|44132.9|8
1738769110000|2025-02-05 15:25:10|44158.4|44138.4|44158.4|44138.4|44159|44139|44158.4|44138.4|5
1738769120000|2025-02-05 15:25:20|44155.9|44135.9|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|6
1738769130000|2025-02-05 15:25:30|44158.4|44138.4|44164|44144|44164|44144|44158.4|44138.4|4
1738769140000|2025-02-05 15:25:40|44164.5|44144.5|44169|44149|44169|44149|44164.5|44144.5|2
1738769150000|2025-02-05 15:25:50|44169.5|44149.5|44168.4|44148.4|44170.9|44150.9|44168.4|44148.4|3
1738769160000|2025-02-05 15:26:00|44169|44149|44163.4|44143.4|44170.9|44150.9|44163.4|44143.4|8
1738769170000|2025-02-05 15:26:10|44162.9|44142.9|44163.4|44143.4|44163.4|44143.4|44160.9|44140.9|14
1738769180000|2025-02-05 15:26:20|44165.9|44145.9|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|2
1738769190000|2025-02-05 15:26:30|44170.4|44150.4|44167.9|44147.9|44170.4|44150.4|44167.9|44147.9|1
1738769200000|2025-02-05 15:26:40|44165.9|44145.9|44167.9|44147.9|44167.9|44147.9|44165.9|44145.9|0
1738769210000|2025-02-05 15:26:50|44165.4|44145.4|44153.4|44133.4|44165.4|44145.4|44152.9|44132.9|8
1738769220000|2025-02-05 15:27:00|44152.9|44132.9|44155.9|44135.9|44155.9|44135.9|44152.9|44132.9|2
1738769230000|2025-02-05 15:27:10|44158.4|44138.4|44155.9|44135.9|44158.4|44138.4|44155.9|44135.9|0
1738769240000|2025-02-05 15:27:20|44155.4|44135.4|44153.4|44133.4|44155.9|44135.9|44153.4|44133.4|0
1738769250000|2025-02-05 15:27:30|44155.9|44135.9|44158.4|44138.4|44158.4|44138.4|44154|44134|4
1738769260000|2025-02-05 15:27:40|44160.4|44140.4|44170.4|44150.4|44170.4|44150.4|44160.4|44140.4|12
1738769270000|2025-02-05 15:27:50|44170.9|44150.9|44170.9|44150.9|44173.4|44153.4|44168.4|44148.4|5
1738769280000|2025-02-05 15:28:00|44173.4|44153.4|44175.4|44155.4|44175.4|44155.4|44173.4|44153.4|26
1738769290000|2025-02-05 15:28:10|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|44176.8|44156.8|5
1738769300000|2025-02-05 15:28:20|44176.8|44156.8|44174.9|44154.9|44176.8|44156.8|44174.3|44154.3|3
1738769310000|2025-02-05 15:28:30|44172.4|44152.4|44172.4|44152.4|44172.9|44152.9|44172.4|44152.4|4
1738769320000|2025-02-05 15:28:40|44172.9|44152.9|44172.4|44152.4|44172.9|44152.9|44172.4|44152.4|1
1738769330000|2025-02-05 15:28:50|44168.4|44148.4|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|6
1738769340000|2025-02-05 15:29:00|44160.9|44140.9|44168.4|44148.4|44168.4|44148.4|44160.9|44140.9|2
1738769350000|2025-02-05 15:29:10|||||||||1
1738769360000|2025-02-05 15:29:20|44169|44149|44165.9|44145.9|44171.5|44151.5|44165.9|44145.9|30
1738769370000|2025-02-05 15:29:30|44165.4|44145.4|44165.9|44145.9|44165.9|44145.9|44165.4|44145.4|4
1738769390000|2025-02-05 15:29:50|44165.4|44145.4|44165.4|44145.4|44165.9|44145.9|44165.4|44145.4|3
1738769400000|2025-02-05 15:30:00|44165.9|44145.9|44169.5|44149.5|44169.5|44149.5|44165.9|44145.9|9
1738769410000|2025-02-05 15:30:10|44171.5|44151.5|44174|44154|44174|44154|44171.5|44151.5|10
1738769430000|2025-02-05 15:30:30|44178.5|44158.5|44174|44154|44179|44159|44174|44154|11
1738769440000|2025-02-05 15:30:40|44176|44156|44176|44156|44176|44156|44176|44156|5
1738769450000|2025-02-05 15:30:50|44177.9|44157.9|44178.5|44158.5|44178.5|44158.5|44177.9|44157.9|1
1738769460000|2025-02-05 15:31:00|44177.9|44157.9|44196|44176|44198.5|44178.5|44175.4|44155.4|28
1738769470000|2025-02-05 15:31:10|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|13
1738769480000|2025-02-05 15:31:20|44192.9|44172.9|44191|44171|44193.5|44173.5|44191|44171|15
1738769490000|2025-02-05 15:31:30|44190.4|44170.4|44188.5|44168.5|44190.4|44170.4|44188.5|44168.5|1
1738769500000|2025-02-05 15:31:40|44185.4|44165.4|44176|44156|44185.4|44165.4|44173.5|44153.5|13
1738769510000|2025-02-05 15:31:50|44172.9|44152.9|44171|44151|44173.5|44153.5|44171|44151|0
1738769520000|2025-02-05 15:32:00|44170.4|44150.4|44166|44146|44171|44151|44166|44146|5
1738769530000|2025-02-05 15:32:10|44164.9|44144.9|44163.5|44143.5|44164.9|44144.9|44161|44141|10
1738769540000|2025-02-05 15:32:20|44166|44146|44171|44151|44171|44151|44166|44146|3
1738769560000|2025-02-05 15:32:40|44171.5|44151.5|44173.5|44153.5|44173.5|44153.5|44171.5|44151.5|2
1738769570000|2025-02-05 15:32:50|44174|44154|44181|44161|44181|44161|44174|44154|22
1738769580000|2025-02-05 15:33:00|44181.5|44161.5|44183.5|44163.5|44184|44164|44181.5|44161.5|6
1738769590000|2025-02-05 15:33:10|44182.9|44162.9|44186|44166|44186|44166|44182.9|44162.9|2
1738769610000|2025-02-05 15:33:30|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|4
1738769620000|2025-02-05 15:33:40|44188.5|44168.5|44189|44169|44189.5|44169.5|44188.5|44168.5|7
1738769630000|2025-02-05 15:33:50|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|10
1738769640000|2025-02-05 15:34:00|44187.9|44167.9|44188.5|44168.5|44188.5|44168.5|44187.9|44167.9|1
1738769650000|2025-02-05 15:34:10|44191|44171|44188.5|44168.5|44191|44171|44187.9|44167.9|9
1738769660000|2025-02-05 15:34:20|44190.4|44170.4|44186.5|44166.5|44190.4|44170.4|44186.5|44166.5|5
1738769670000|2025-02-05 15:34:30|44183.5|44163.5|44178.5|44158.5|44183.5|44163.5|44178.5|44158.5|17
1738769680000|2025-02-05 15:34:40|44176|44156|44174|44154|44176|44156|44173.5|44153.5|8
1738769690000|2025-02-05 15:34:50|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|10
1738769700000|2025-02-05 15:35:00|44173.5|44153.5|44181.5|44161.5|44181.5|44161.5|44173.5|44153.5|15
1738769710000|2025-02-05 15:35:10|44181|44161|44177.9|44157.9|44181.5|44161.5|44176|44156|7
1738769720000|2025-02-05 15:35:20|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|1
1738769730000|2025-02-05 15:35:30|44179|44159|44182.9|44162.9|44182.9|44162.9|44178.5|44158.5|5
1738769740000|2025-02-05 15:35:40|44186|44166|44193.5|44173.5|44193.5|44173.5|44186|44166|5
1738769750000|2025-02-05 15:35:50|44191|44171|44188.5|44168.5|44191|44171|44188.5|44168.5|4
1738769760000|2025-02-05 15:36:00|44187.9|44167.9|44187.9|44167.9|44187.9|44167.9|44185.4|44165.4|11
1738769770000|2025-02-05 15:36:10|44188.5|44168.5|44188.5|44168.5|44191|44171|44188.5|44168.5|10
1738769780000|2025-02-05 15:36:20|44191|44171|44191|44171|44191|44171|44188.5|44168.5|4
1738769790000|2025-02-05 15:36:30|44193.5|44173.5|44188.5|44168.5|44193.5|44173.5|44188.5|44168.5|10
1738769800000|2025-02-05 15:36:40|44189|44169|44188.5|44168.5|44192.9|44172.9|44187.9|44167.9|11
1738769810000|2025-02-05 15:36:50|44185.4|44165.4|44181|44161|44185.4|44165.4|44179|44159|8
1738769820000|2025-02-05 15:37:00|44180.4|44160.4|44178.5|44158.5|44181|44161|44178.5|44158.5|6
1738769830000|2025-02-05 15:37:10|44176|44156|44176|44156|44176|44156|44176|44156|11
1738769840000|2025-02-05 15:37:20|44173.5|44153.5|44179|44159|44179|44159|44171|44151|11
1738769850000|2025-02-05 15:37:30|44181.5|44161.5|44181|44161|44181.5|44161.5|44178.5|44158.5|7
1738769860000|2025-02-05 15:37:40|44183.5|44163.5|44188.5|44168.5|44188.5|44168.5|44181|44161|8
1738769870000|2025-02-05 15:37:50|44189|44169|44188.5|44168.5|44193.5|44173.5|44188.5|44168.5|8
1738769880000|2025-02-05 15:38:00|44186|44166|44186|44166|44186|44166|44186|44166|21
1738769890000|2025-02-05 15:38:10|44186.5|44166.5|44186|44166|44188.5|44168.5|44186|44166|7
1738769900000|2025-02-05 15:38:20|44186.5|44166.5|44188.5|44168.5|44189|44169|44186.5|44166.5|4
1738769910000|2025-02-05 15:38:30|44191|44171|44191|44171|44191|44171|44188.5|44168.5|6
1738769920000|2025-02-05 15:38:40|44188.5|44168.5|44187.9|44167.9|44188.5|44168.5|44185.4|44165.4|10
1738769930000|2025-02-05 15:38:50|44188.5|44168.5|44185.4|44165.4|44188.5|44168.5|44185.4|44165.4|6
1738769940000|2025-02-05 15:39:00|44188.5|44168.5|44203.5|44183.5|44203.5|44183.5|44188.5|44168.5|19
1738769950000|2025-02-05 15:39:10|44201|44181|44199|44179|44203.5|44183.5|44198.5|44178.5|5
1738769960000|2025-02-05 15:39:20|44201|44181|44196.5|44176.5|44203.5|44183.5|44196.5|44176.5|6
1738769970000|2025-02-05 15:39:30|44198.5|44178.5|44196|44176|44198.5|44178.5|44193.5|44173.5|7
1738769980000|2025-02-05 15:39:40|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|44197.9|44177.9|0
1738769990000|2025-02-05 15:39:50|44198.5|44178.5|44197.9|44177.9|44198.5|44178.5|44196|44176|1
1738770000000|2025-02-05 15:40:00|44197.4|44177.4|44198.5|44178.5|44198.5|44178.5|44193.5|44173.5|5
1738770010000|2025-02-05 15:40:10|44196|44176|44201|44181|44201|44181|44196|44176|4
1738770020000|2025-02-05 15:40:20|44200.4|44180.4|44206|44186|44206|44186|44200.4|44180.4|8
1738770030000|2025-02-05 15:40:30|44207.1|44187.1|44208.5|44188.5|44208.5|44188.5|44206|44186|26
1738770040000|2025-02-05 15:40:40|||||||||7
1738770050000|2025-02-05 15:40:50|44207.9|44187.9|44207.9|44187.9|44208.5|44188.5|44207.9|44187.9|6
1738770060000|2025-02-05 15:41:00|44206|44186|44216.5|44196.5|44216.5|44196.5|44206|44186|24
1738770070000|2025-02-05 15:41:10|44218.5|44198.5|44226.5|44206.5|44227.1|44207.1|44218.5|44198.5|15
1738770080000|2025-02-05 15:41:20|44223.5|44203.5|44206|44186|44223.5|44203.5|44206|44186|11
1738770090000|2025-02-05 15:41:30|44206.5|44186.5|44206|44186|44208.5|44188.5|44206|44186|10
1738770100000|2025-02-05 15:41:40|||||||||1
1738770110000|2025-02-05 15:41:50|44208.5|44188.5|44206|44186|44208.5|44188.5|44206|44186|2
1738770120000|2025-02-05 15:42:00|44203.5|44183.5|44201|44181|44203.5|44183.5|44201|44181|0
1738770130000|2025-02-05 15:42:10|44201.5|44181.5|44211|44191|44211|44191|44201.5|44181.5|4
1738770140000|2025-02-05 15:42:20|44208.5|44188.5|44209|44189|44211.5|44191.5|44208.5|44188.5|5
1738770150000|2025-02-05 15:42:30|44208.5|44188.5|44208.5|44188.5|44211|44191|44208.5|44188.5|2
1738770160000|2025-02-05 15:42:40|44211|44191|44211|44191|44211|44191|44208.5|44188.5|3
1738770170000|2025-02-05 15:42:50|44213|44193|44218.5|44198.5|44224|44204|44211|44191|23
1738770180000|2025-02-05 15:43:00|44221|44201|44221|44201|44223.5|44203.5|44221|44201|1
1738770190000|2025-02-05 15:43:10|44220.5|44200.5|44224|44204|44224|44204|44218|44198|12
1738770200000|2025-02-05 15:43:20|44224.6|44204.6|44239|44219|44239|44219|44224|44204|14
1738770210000|2025-02-05 15:43:30|44238.5|44218.5|44238.5|44218.5|44239|44219|44236.5|44216.5|6
1738770220000|2025-02-05 15:43:40|44238|44218|44231|44211|44238|44218|44231|44211|20
1738770230000|2025-02-05 15:43:50|44229|44209|44224.4|44204.4|44233.5|44213.5|44224.4|44204.4|104
1738770240000|2025-02-05 15:44:00|44222.4|44202.4|44224.9|44204.9|44224.9|44204.9|44219.9|44199.9|6
1738770250000|2025-02-05 15:44:10|44227.4|44207.4|44229.9|44209.9|44229.9|44209.9|44227.4|44207.4|3
1738770260000|2025-02-05 15:44:20|44230.5|44210.5|44229.9|44209.9|44230.5|44210.5|44229.9|44209.9|1
1738770270000|2025-02-05 15:44:30|44232.4|44212.4|44232.4|44212.4|44232.4|44212.4|44229.9|44209.9|2
1738770280000|2025-02-05 15:44:40|44231.9|44211.9|44242.4|44222.4|44242.4|44222.4|44231.9|44211.9|9
1738770290000|2025-02-05 15:44:50|44244.4|44224.4|44247.4|44227.4|44247.4|44227.4|44244.4|44224.4|10
1738770300000|2025-02-05 15:45:00|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|44242.4|44222.4|5
1738770310000|2025-02-05 15:45:10|44239.4|44219.4|44237.4|44217.4|44239.4|44219.4|44234.9|44214.9|6
1738770320000|2025-02-05 15:45:20|44234.9|44214.9|44229.9|44209.9|44234.9|44214.9|44229.9|44209.9|9
1738770330000|2025-02-05 15:45:30|44227.4|44207.4|44230.5|44210.5|44230.5|44210.5|44225.5|44205.5|37
1738770340000|2025-02-05 15:45:40|44231.5|44211.5|44241|44221|44243.5|44223.5|44231.5|44211.5|8
1738770350000|2025-02-05 15:45:50|44243|44223|44243.5|44223.5|44243.5|44223.5|44240.5|44220.5|27
1738770360000|2025-02-05 15:46:00|44243|44223|44243.5|44223.5|44246|44226|44243|44223|4
1738770370000|2025-02-05 15:46:10|44243|44223|44243.5|44223.5|44243.5|44223.5|44241|44221|2
1738770380000|2025-02-05 15:46:20|44245.5|44225.5|44243.5|44223.5|44246|44226|44243.5|44223.5|14
1738770390000|2025-02-05 15:46:30|44241|44221|44243.5|44223.5|44246|44226|44238.5|44218.5|7
1738770400000|2025-02-05 15:46:40|44243|44223|44238.5|44218.5|44243.5|44223.5|44236|44216|7
1738770410000|2025-02-05 15:46:50|44241|44221|44241|44221|44241|44221|44241|44221|2
1738770420000|2025-02-05 15:47:00|44239|44219|44236|44216|44240.5|44220.5|44236|44216|6
1738770430000|2025-02-05 15:47:10|44235.5|44215.5|44233.5|44213.5|44235.5|44215.5|44233.5|44213.5|7
1738770440000|2025-02-05 15:47:20|44235.5|44215.5|44231|44211|44235.5|44215.5|44231|44211|5
1738770450000|2025-02-05 15:47:30|44231.5|44211.5|44238.5|44218.5|44238.5|44218.5|44231.5|44211.5|2
1738770460000|2025-02-05 15:47:40|44241|44221|44243.5|44223.5|44245.5|44225.5|44241|44221|0
1738770470000|2025-02-05 15:47:50|44243|44223|44242.4|44222.4|44243|44223|44242.4|44222.4|4
1738770480000|2025-02-05 15:48:00|44240.5|44220.5|44234|44214|44240.5|44220.5|44234|44214|6
1738770490000|2025-02-05 15:48:10|44232.1|44212.1|44231.5|44211.5|44234|44214|44231.5|44211.5|7
1738770500000|2025-02-05 15:48:20|44231|44211|44229|44209|44231.5|44211.5|44229|44209|1
1738770510000|2025-02-05 15:48:30|44231.5|44211.5|44231.5|44211.5|44233.5|44213.5|44231.5|44211.5|1
1738770520000|2025-02-05 15:48:40|44233.5|44213.5|44231.5|44211.5|44233.5|44213.5|44231.5|44211.5|4
1738770540000|2025-02-05 15:49:00|44233.5|44213.5|44233.5|44213.5|44234|44214|44231.5|44211.5|9
1738770550000|2025-02-05 15:49:10|44231|44211|44231|44211|44231|44211|44231|44211|2
1738770560000|2025-02-05 15:49:20|44233.5|44213.5|44238.5|44218.5|44238.5|44218.5|44233.5|44213.5|6
1738770570000|2025-02-05 15:49:30|44239|44219|44246.5|44226.5|44246.5|44226.5|44239|44219|2
1738770580000|2025-02-05 15:49:40|44249|44229|44247.1|44227.1|44249|44229|44247.1|44227.1|1
1738770590000|2025-02-05 15:49:50|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|44246.5|44226.5|3
1738770600000|2025-02-05 15:50:00|44247.1|44227.1|44261|44241|44263|44243|44247.1|44227.1|10
1738770610000|2025-02-05 15:50:10|44263.5|44243.5|44261|44241|44263.5|44243.5|44258.5|44238.5|14
1738770620000|2025-02-05 15:50:20|44260.5|44240.5|44261|44241|44263.5|44243.5|44260.5|44240.5|0
1738770630000|2025-02-05 15:50:30|44263.5|44243.5|44263.5|44243.5|44263.5|44243.5|44261|44241|0
1738770640000|2025-02-05 15:50:40|||||||||6
1738770650000|2025-02-05 15:50:50|44263|44243|44263.5|44243.5|44263.5|44243.5|44263|44243|20
1738770660000|2025-02-05 15:51:00|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|13
1738770670000|2025-02-05 15:51:10|44266.6|44246.6|44268.5|44248.5|44271|44251|44266.6|44246.6|14
1738770680000|2025-02-05 15:51:20|44266|44246|44268.5|44248.5|44271|44251|44266|44246|11
1738770690000|2025-02-05 15:51:30|44270.5|44250.5|44271.6|44251.6|44271.6|44251.6|44268.5|44248.5|7
1738770700000|2025-02-05 15:51:40|44273.5|44253.5|44276|44256|44276|44256|44273.5|44253.5|16
1738770710000|2025-02-05 15:51:50|44273.5|44253.5|44278.5|44258.5|44278.5|44258.5|44273.5|44253.5|6
1738770720000|2025-02-05 15:52:00|44276|44256|44278.5|44258.5|44278.5|44258.5|44273.5|44253.5|13
1738770730000|2025-02-05 15:52:10|44276|44256|44276|44256|44276|44256|44276|44256|0
1738770740000|2025-02-05 15:52:20|44278.5|44258.5|44279.1|44259.1|44279.1|44259.1|44278.5|44258.5|4
1738770750000|2025-02-05 15:52:30|44279.6|44259.6|44323.5|44303.5|44323.5|44303.5|44279.6|44259.6|239
1738770760000|2025-02-05 15:52:40|44326|44306|44318|44298|44326|44306|44318|44298|37
1738770770000|2025-02-05 15:52:50|44317.4|44297.4|44318.5|44298.5|44318.5|44298.5|44317.4|44297.4|11
1738770780000|2025-02-05 15:53:00|44321|44301|44323.5|44303.5|44324.1|44304.1|44321|44301|19
1738770790000|2025-02-05 15:53:10|||||||||8
1738770800000|2025-02-05 15:53:20|44324.1|44304.1|44327.6|44307.6|44327.6|44307.6|44323.5|44303.5|10
1738770810000|2025-02-05 15:53:30|44326.6|44306.6|44329.6|44309.6|44329.6|44309.6|44324.6|44304.6|46
1738770820000|2025-02-05 15:53:40|||||||||1
1738770830000|2025-02-05 15:53:50|44330.1|44310.1|44331.6|44311.6|44337.1|44317.1|44330.1|44310.1|9
1738770840000|2025-02-05 15:54:00|44332.6|44312.6|44335.7|44315.7|44342.1|44322.1|44332.6|44312.6|51
1738770850000|2025-02-05 15:54:10|44337.6|44317.6|44336.6|44316.6|44340.1|44320.1|44335.7|44315.7|23
1738770860000|2025-02-05 15:54:20|44336|44316|44323.5|44303.5|44336.6|44316.6|44323.5|44303.5|13
1738770870000|2025-02-05 15:54:30|44323|44303|44317.1|44297.1|44323|44303|44307.1|44287.1|48
1738770880000|2025-02-05 15:54:40|44319.6|44299.6|44320.1|44300.1|44322.1|44302.1|44319.6|44299.6|7
1738770890000|2025-02-05 15:54:50|44322.6|44302.6|44314.6|44294.6|44322.6|44302.6|44314.6|44294.6|18
1738770900000|2025-02-05 15:55:00|44312.1|44292.1|44311.6|44291.6|44312.1|44292.1|44311.6|44291.6|3
1738770910000|2025-02-05 15:55:10|44312.1|44292.1|44307.1|44287.1|44312.1|44292.1|44306.6|44286.6|19
1738770920000|2025-02-05 15:55:20|44306.6|44286.6|44307.1|44287.1|44307.1|44287.1|44304.1|44284.1|21
1738770930000|2025-02-05 15:55:30|||||||||1
1738770940000|2025-02-05 15:55:40|44310.1|44290.1|44317.6|44297.6|44317.6|44297.6|44310.1|44290.1|20
1738770950000|2025-02-05 15:55:50|44314.6|44294.6|44304.6|44284.6|44314.6|44294.6|44304.6|44284.6|15
1738770960000|2025-02-05 15:56:00|44304.1|44284.1|44301.6|44281.6|44304.6|44284.6|44301.6|44281.6|6
1738770970000|2025-02-05 15:56:10|44302.1|44282.1|44304.6|44284.6|44304.6|44284.6|44302.1|44282.1|8
1738770980000|2025-02-05 15:56:20|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|1
1738770990000|2025-02-05 15:56:30|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|44304.6|44284.6|0
1738771010000|2025-02-05 15:56:50|44307.1|44287.1|44304.6|44284.6|44307.1|44287.1|44302.1|44282.1|17
1738771020000|2025-02-05 15:57:00|44307.1|44287.1|44314.6|44294.6|44314.6|44294.6|44307.1|44287.1|16
1738771030000|2025-02-05 15:57:10|44316.6|44296.6|44314.6|44294.6|44316.6|44296.6|44314.6|44294.6|3
1738771040000|2025-02-05 15:57:20|44315.1|44295.1|44312.1|44292.1|44317.1|44297.1|44312.1|44292.1|7
1738771050000|2025-02-05 15:57:30|44312.6|44292.6|44312.1|44292.1|44312.6|44292.6|44312.1|44292.1|3
1738771060000|2025-02-05 15:57:40|44311.6|44291.6|44312.1|44292.1|44312.1|44292.1|44311.6|44291.6|1
1738771070000|2025-02-05 15:57:50|44311.6|44291.6|44314.6|44294.6|44314.6|44294.6|44311.6|44291.6|3
1738771080000|2025-02-05 15:58:00|44312.1|44292.1|44309.6|44289.6|44314.1|44294.1|44309.6|44289.6|8
1738771090000|2025-02-05 15:58:10|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|44310.1|44290.1|4
1738771100000|2025-02-05 15:58:20|44310.7|44290.7|44313.2|44293.2|44313.2|44293.2|44310.1|44290.1|23
1738771110000|2025-02-05 15:58:30|44312.6|44292.6|44314.6|44294.6|44317.1|44297.1|44312.6|44292.6|2
1738771120000|2025-02-05 15:58:40|44317.1|44297.1|44310.1|44290.1|44317.1|44297.1|44310.1|44290.1|16
1738771130000|2025-02-05 15:58:50|44309.6|44289.6|44307.1|44287.1|44309.6|44289.6|44306.6|44286.6|11
1738771140000|2025-02-05 15:59:00|44306.6|44286.6|44304.6|44284.6|44306.6|44286.6|44302.1|44282.1|10
1738771150000|2025-02-05 15:59:10|44307.1|44287.1|44310.7|44290.7|44310.7|44290.7|44305.2|44285.2|5
1738771160000|2025-02-05 15:59:20|44312.7|44292.7|44312.7|44292.7|44312.7|44292.7|44312.7|44292.7|5
1738771170000|2025-02-05 15:59:30|44314.6|44294.6|44314.6|44294.6|44314.6|44294.6|44312.7|44292.7|7
1738771180000|2025-02-05 15:59:40|44312.7|44292.7|44315.2|44295.2|44315.2|44295.2|44312.7|44292.7|3
1738771190000|2025-02-05 15:59:50|44317.7|44297.7|44317.7|44297.7|44318.2|44298.2|44315.2|44295.2|9
1738771200000|2025-02-05 16:00:00|44317.1|44297.1|44319.6|44299.6|44319.6|44299.6|44314.6|44294.6|10
1738771210000|2025-02-05 16:00:10|44317.7|44297.7|44327.3|44307.3|44327.3|44307.3|44317.1|44297.1|44
1738771220000|2025-02-05 16:00:20|44327.8|44307.8|44329.6|44309.6|44335.2|44315.2|44327.8|44307.8|25
1738771230000|2025-02-05 16:00:30|44330.2|44310.2|44324.6|44304.6|44330.2|44310.2|44324.6|44304.6|9
1738771240000|2025-02-05 16:00:40|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|15
1738771250000|2025-02-05 16:00:50|||||||||6
1738771260000|2025-02-05 16:01:00|44324.6|44304.6|44329.6|44309.6|44329.6|44309.6|44324.6|44304.6|20
1738771270000|2025-02-05 16:01:10|44327.7|44307.7|44319.6|44299.6|44327.7|44307.7|44319.6|44299.6|6
1738771280000|2025-02-05 16:01:20|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|11
1738771290000|2025-02-05 16:01:30|||||||||2
1738771300000|2025-02-05 16:01:40|44315.2|44295.2|44314.6|44294.6|44315.2|44295.2|44314.6|44294.6|9
1738771310000|2025-02-05 16:01:50|44312.1|44292.1|44314.6|44294.6|44314.6|44294.6|44312.1|44292.1|6
1738771320000|2025-02-05 16:02:00|44315.2|44295.2|44317.1|44297.1|44317.1|44297.1|44315.2|44295.2|5
1738771330000|2025-02-05 16:02:10|44315.2|44295.2|44314.6|44294.6|44315.2|44295.2|44314.6|44294.6|4
1738771340000|2025-02-05 16:02:20|44317.1|44297.1|44317.1|44297.1|44317.1|44297.1|44317.1|44297.1|4
1738771350000|2025-02-05 16:02:30|44316.6|44296.6|44314.6|44294.6|44317.1|44297.1|44314.6|44294.6|4
1738771360000|2025-02-05 16:02:40|44312.7|44292.7|44314.6|44294.6|44314.6|44294.6|44312.7|44292.7|1
1738771370000|2025-02-05 16:02:50|44312.7|44292.7|44314.6|44294.6|44314.6|44294.6|44310.7|44290.7|11
1738771380000|2025-02-05 16:03:00|44317.1|44297.1|44326.1|44306.1|44326.1|44306.1|44317.1|44297.1|18
1738771390000|2025-02-05 16:03:10|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|44324.6|44304.6|6
1738771400000|2025-02-05 16:03:20|44323.6|44303.6|44316.6|44296.6|44323.6|44303.6|44316.6|44296.6|28
1738771410000|2025-02-05 16:03:30|44317.1|44297.1|44314.6|44294.6|44317.1|44297.1|44312.7|44292.7|21
1738771420000|2025-02-05 16:03:40|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|21
1738771430000|2025-02-05 16:03:50|||||||||1
1738771440000|2025-02-05 16:04:00|44314.6|44294.6|44304.1|44284.1|44315.2|44295.2|44304.1|44284.1|22
1738771450000|2025-02-05 16:04:10|44304.6|44284.6|44299.6|44279.6|44304.6|44284.6|44299.6|44279.6|3
1738771460000|2025-02-05 16:04:20|44300.2|44280.2|44302.1|44282.1|44302.7|44282.7|44300.2|44280.2|4
1738771470000|2025-02-05 16:04:30|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|2
1738771480000|2025-02-05 16:04:40|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|53
1738771490000|2025-02-05 16:04:50|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44295.5|44275.5|9
1738771500000|2025-02-05 16:05:00|44298|44278|44298.6|44278.6|44301.1|44281.1|44298|44278|14
1738771510000|2025-02-05 16:05:10|44296.1|44276.1|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|5
1738771520000|2025-02-05 16:05:20|44295.5|44275.5|44296.1|44276.1|44296.1|44276.1|44295.5|44275.5|8
1738771530000|2025-02-05 16:05:30|44293.6|44273.6|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|1
1738771540000|2025-02-05 16:05:40|44298|44278|44293.6|44273.6|44298|44278|44291.1|44271.1|13
1738771550000|2025-02-05 16:05:50|44288.6|44268.6|44286.1|44266.1|44288.6|44268.6|44281.1|44261.1|24
1738771560000|2025-02-05 16:06:00|44288.6|44268.6|44281.1|44261.1|44288.6|44268.6|44276.6|44256.6|15
1738771570000|2025-02-05 16:06:10|44280.5|44260.5|44289.1|44269.1|44289.1|44269.1|44278.6|44258.6|19
1738771580000|2025-02-05 16:06:20|44289.6|44269.6|44294.6|44274.6|44294.6|44274.6|44287.1|44267.1|16
1738771590000|2025-02-05 16:06:30|44292.1|44272.1|44304.6|44284.6|44304.6|44284.6|44292.1|44272.1|7
1738771600000|2025-02-05 16:06:40|44304.1|44284.1|44317.1|44297.1|44317.1|44297.1|44302.1|44282.1|4
1738771610000|2025-02-05 16:06:50|44319.6|44299.6|44322.1|44302.1|44322.1|44302.1|44319.6|44299.6|2
1738771620000|2025-02-05 16:07:00|44319.6|44299.6|44302.1|44282.1|44319.6|44299.6|44299.1|44279.1|20
1738771630000|2025-02-05 16:07:10|44304.6|44284.6|44307.1|44287.1|44309.6|44289.6|44304.6|44284.6|3
1738771640000|2025-02-05 16:07:20|44304.6|44284.6|44299.6|44279.6|44309.6|44289.6|44299.6|44279.6|10
1738771650000|2025-02-05 16:07:30|44300.2|44280.2|44302.1|44282.1|44302.1|44282.1|44299.6|44279.6|3
1738771660000|2025-02-05 16:07:40|44302.7|44282.7|44292.1|44272.1|44304.6|44284.6|44292.1|44272.1|13
1738771670000|2025-02-05 16:07:50|44289.6|44269.6|44277.7|44257.7|44289.6|44269.6|44274.6|44254.6|17
1738771680000|2025-02-05 16:08:00|44279.6|44259.6|44269.6|44249.6|44279.6|44259.6|44267.1|44247.1|22
1738771690000|2025-02-05 16:08:10|44272.1|44252.1|44279.6|44259.6|44279.6|44259.6|44272.1|44252.1|15
1738771700000|2025-02-05 16:08:20|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|44279.6|44259.6|0
1738771710000|2025-02-05 16:08:30|44281.6|44261.6|44284.1|44264.1|44284.1|44264.1|44279.6|44259.6|1
1738771720000|2025-02-05 16:08:40|44282.1|44262.1|44277.1|44257.1|44282.1|44262.1|44277.1|44257.1|2
1738771730000|2025-02-05 16:08:50|44279.6|44259.6|44279.6|44259.6|44282.1|44262.1|44277.1|44257.1|7
1738771740000|2025-02-05 16:09:00|44279.1|44259.1|44282.7|44262.7|44282.7|44262.7|44274.6|44254.6|5
1738771750000|2025-02-05 16:09:10|44284.6|44264.6|44294.1|44274.1|44294.1|44274.1|44284.6|44264.6|14
1738771760000|2025-02-05 16:09:20|44296.6|44276.6|44297.1|44277.1|44299.1|44279.1|44296.6|44276.6|18
1738771770000|2025-02-05 16:09:30|44297.7|44277.7|44282.1|44262.1|44299.6|44279.6|44282.1|44262.1|10
1738771780000|2025-02-05 16:09:40|44279.6|44259.6|44275.2|44255.2|44279.6|44259.6|44275.2|44255.2|4
1738771790000|2025-02-05 16:09:50|44274.6|44254.6|44277.1|44257.1|44277.1|44257.1|44274.6|44254.6|8
1738771800000|2025-02-05 16:10:00|44277.7|44257.7|44284.6|44264.6|44284.6|44264.6|44274.6|44254.6|27
1738771810000|2025-02-05 16:10:10|44282.1|44262.1|44282.1|44262.1|44282.1|44262.1|44281.6|44261.6|5
1738771820000|2025-02-05 16:10:20|44279.6|44259.6|44280.2|44260.2|44282.1|44262.1|44279.6|44259.6|5
1738771830000|2025-02-05 16:10:30|44279.6|44259.6|44282.1|44262.1|44284.6|44264.6|44279.6|44259.6|15
1738771840000|2025-02-05 16:10:40|44282.7|44262.7|44282.1|44262.1|44282.7|44262.7|44279.6|44259.6|5
1738771850000|2025-02-05 16:10:50|44279.6|44259.6|44284.6|44264.6|44284.6|44264.6|44279.6|44259.6|6
1738771860000|2025-02-05 16:11:00|44282.7|44262.7|44279.7|44259.7|44284.6|44264.6|44279.6|44259.6|13
1738771870000|2025-02-05 16:11:10|44281.6|44261.6|44272.7|44252.7|44282.2|44262.2|44272.2|44252.2|13
1738771880000|2025-02-05 16:11:20|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|44274.7|44254.7|4
1738771890000|2025-02-05 16:11:30|44274.1|44254.1|44274.1|44254.1|44274.7|44254.7|44274.1|44254.1|3
1738771900000|2025-02-05 16:11:40|44274.7|44254.7|44266.6|44246.6|44276.6|44256.6|44266.6|44246.6|12
1738771910000|2025-02-05 16:11:50|44267.2|44247.2|44270.7|44250.7|44270.7|44250.7|44267.2|44247.2|5
1738771920000|2025-02-05 16:12:00|44271.3|44251.3|44272.7|44252.7|44273.8|44253.8|44270.7|44250.7|10
1738771930000|2025-02-05 16:12:10|44270.7|44250.7|44269.1|44249.1|44270.7|44250.7|44269.1|44249.1|16
1738771940000|2025-02-05 16:12:20|44267.2|44247.2|44244.1|44224.1|44267.2|44247.2|44244.1|44224.1|19
1738771950000|2025-02-05 16:12:30|44241.6|44221.6|44239.7|44219.7|44241.6|44221.6|44237.2|44217.2|7
1738771960000|2025-02-05 16:12:40|44240.2|44220.2|44245.2|44225.2|44245.2|44225.2|44239.7|44219.7|36
1738771970000|2025-02-05 16:12:50|44259.7|44239.7|44269.7|44249.7|44269.7|44249.7|44259.7|44239.7|25
1738771980000|2025-02-05 16:13:00|44270.2|44250.2|44269.7|44249.7|44270.2|44250.2|44269.7|44249.7|4
1738771990000|2025-02-05 16:13:10|44269.1|44249.1|44265.2|44245.2|44269.7|44249.7|44264.7|44244.7|13
1738772000000|2025-02-05 16:13:20|44267.2|44247.2|44267.2|44247.2|44269.1|44249.1|44267.2|44247.2|2
1738772010000|2025-02-05 16:13:30|44269.7|44249.7|44269.7|44249.7|44270.2|44250.2|44269.7|44249.7|1
1738772020000|2025-02-05 16:13:40|44270.2|44250.2|44269.1|44249.1|44270.2|44250.2|44269.1|44249.1|7
1738772030000|2025-02-05 16:13:50|44269.7|44249.7|44264.7|44244.7|44269.7|44249.7|44264.7|44244.7|0
1738772040000|2025-02-05 16:14:00|44265.2|44245.2|44264.7|44244.7|44265.2|44245.2|44264.7|44244.7|4
1738772050000|2025-02-05 16:14:10|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|2
1738772060000|2025-02-05 16:14:20|44266.6|44246.6|44264.7|44244.7|44266.6|44246.6|44264.7|44244.7|10
1738772070000|2025-02-05 16:14:30|||||||||4
1738772080000|2025-02-05 16:14:40|44262.7|44242.7|44264.7|44244.7|44264.7|44244.7|44262.7|44242.7|13
1738772090000|2025-02-05 16:14:50|||||||||1
1738772100000|2025-02-05 16:15:00|44262.2|44242.2|44254.7|44234.7|44262.2|44242.2|44254.7|44234.7|18
1738772110000|2025-02-05 16:15:10|44252.7|44232.7|44244.7|44224.7|44252.7|44232.7|44244.1|44224.1|12
1738772120000|2025-02-05 16:15:20|||||||||2
1738772130000|2025-02-05 16:15:30|44246.6|44226.6|44250.2|44230.2|44250.2|44230.2|44246.6|44226.6|14
1738772140000|2025-02-05 16:15:40|44249.7|44229.7|44236.6|44216.6|44249.7|44229.7|44236.6|44216.6|21
1738772150000|2025-02-05 16:15:50|44234.7|44214.7|44234.7|44214.7|44234.7|44214.7|44229.7|44209.7|25
1738772160000|2025-02-05 16:16:00|44237.2|44217.2|44247.2|44227.2|44249.7|44229.7|44237.2|44217.2|3
1738772170000|2025-02-05 16:16:10|44249.7|44229.7|44252.2|44232.2|44252.2|44232.2|44249.7|44229.7|15
1738772180000|2025-02-05 16:16:20|44252.7|44232.7|44254.1|44234.1|44259.7|44239.7|44252.7|44232.7|7
1738772190000|2025-02-05 16:16:30|44252.2|44232.2|44249.7|44229.7|44254.7|44234.7|44249.7|44229.7|5
1738772200000|2025-02-05 16:16:40|44247.2|44227.2|44239.7|44219.7|44247.2|44227.2|44239.7|44219.7|10
1738772210000|2025-02-05 16:16:50|44237.2|44217.2|44234.7|44214.7|44237.2|44217.2|44234.7|44214.7|3
1738772220000|2025-02-05 16:17:00|44229.7|44209.7|44224.7|44204.7|44229.7|44209.7|44224.7|44204.7|7
1738772230000|2025-02-05 16:17:10|44224.1|44204.1|44223.6|44203.6|44224.1|44204.1|44223.6|44203.6|4
1738772240000|2025-02-05 16:17:20|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.1|44201.1|6
1738772250000|2025-02-05 16:17:30|44219.7|44199.7|44214.7|44194.7|44219.7|44199.7|44214.1|44194.1|7
1738772260000|2025-02-05 16:17:40|44214.1|44194.1|44212.2|44192.2|44214.7|44194.7|44211.6|44191.6|3
1738772270000|2025-02-05 16:17:50|44211.6|44191.6|44209.7|44189.7|44214.7|44194.7|44209.7|44189.7|8
1738772280000|2025-02-05 16:18:00|44204.7|44184.7|44200.6|44180.6|44204.7|44184.7|44200|44180|25
1738772290000|2025-02-05 16:18:10|44200|44180|44209.7|44189.7|44212.2|44192.2|44199.1|44179.1|59
1738772300000|2025-02-05 16:18:20|44209.1|44189.1|44209.7|44189.7|44209.7|44189.7|44207.2|44187.2|0
1738772310000|2025-02-05 16:18:30|44210.2|44190.2|44214.7|44194.7|44214.7|44194.7|44210.2|44190.2|8
1738772320000|2025-02-05 16:18:40|44212.7|44192.7|44214.7|44194.7|44214.7|44194.7|44212.2|44192.2|4
1738772330000|2025-02-05 16:18:50|44215.2|44195.2|44219.7|44199.7|44219.7|44199.7|44215.2|44195.2|7
1738772340000|2025-02-05 16:19:00|44222.2|44202.2|44219.7|44199.7|44222.2|44202.2|44219.7|44199.7|4
1738772350000|2025-02-05 16:19:10|44217.2|44197.2|44205.7|44185.7|44217.2|44197.2|44205.7|44185.7|40
1738772360000|2025-02-05 16:19:20|44206.3|44186.3|44208.8|44188.8|44208.8|44188.8|44206.3|44186.3|0
1738772370000|2025-02-05 16:19:30|44214.7|44194.7|44214.1|44194.1|44217.2|44197.2|44214.1|44194.1|7
1738772380000|2025-02-05 16:19:40|||||||||4
1738772390000|2025-02-05 16:19:50|44212.2|44192.2|44209.1|44189.1|44212.2|44192.2|44209.1|44189.1|5
1738772400000|2025-02-05 16:20:00|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|44209.7|44189.7|0
1738772410000|2025-02-05 16:20:10|44211.6|44191.6|44214.7|44194.7|44214.7|44194.7|44211.6|44191.6|4
1738772420000|2025-02-05 16:20:20|44219.7|44199.7|44229.7|44209.7|44229.7|44209.7|44219.7|44199.7|52
1738772430000|2025-02-05 16:20:30|44232.2|44212.2|44239.7|44219.7|44239.7|44219.7|44232.2|44212.2|0
1738772440000|2025-02-05 16:20:40|44242.2|44222.2|44244.7|44224.7|44245.2|44225.2|44242.2|44222.2|9
1738772450000|2025-02-05 16:20:50|44247.2|44227.2|44249.7|44229.7|44249.7|44229.7|44247.2|44227.2|3
1738772460000|2025-02-05 16:21:00|44250.2|44230.2|44259.7|44239.7|44259.7|44239.7|44250.2|44230.2|5
1738772470000|2025-02-05 16:21:10|44265.2|44245.2|44265.2|44245.2|44267.7|44247.7|44265.2|44245.2|8
1738772490000|2025-02-05 16:21:30|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|14
1738772500000|2025-02-05 16:21:40|44261.6|44241.6|44262.2|44242.2|44262.2|44242.2|44261.6|44241.6|4
1738772510000|2025-02-05 16:21:50|44261.1|44241.1|44257.2|44237.2|44262.2|44242.2|44257.2|44237.2|9
1738772520000|2025-02-05 16:22:00|44256.6|44236.6|44251.3|44231.3|44256.6|44236.6|44248.8|44228.8|130
1738772530000|2025-02-05 16:22:10|44249.7|44229.7|44239.7|44219.7|44249.7|44229.7|44239.7|44219.7|32
1738772540000|2025-02-05 16:22:20|44237.2|44217.2|44242.2|44222.2|44247.2|44227.2|44232.2|44212.2|25
1738772550000|2025-02-05 16:22:30|44241.6|44221.6|44236.6|44216.6|44241.6|44221.6|44236.6|44216.6|6
1738772560000|2025-02-05 16:22:40|44234.7|44214.7|44228.6|44208.6|44234.7|44214.7|44224.7|44204.7|65
1738772570000|2025-02-05 16:22:50|44226.6|44206.6|44224.7|44204.7|44226.6|44206.6|44223.6|44203.6|8
1738772580000|2025-02-05 16:23:00|44226.7|44206.7|44229.7|44209.7|44229.7|44209.7|44226.7|44206.7|11
1738772590000|2025-02-05 16:23:10|44230.2|44210.2|44229.7|44209.7|44237.2|44217.2|44227.2|44207.2|9
1738772600000|2025-02-05 16:23:20|44227.2|44207.2|44229.2|44209.2|44229.7|44209.7|44227.2|44207.2|6
1738772610000|2025-02-05 16:23:30|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.2|44209.2|1
1738772630000|2025-02-05 16:23:50|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|2
1738772640000|2025-02-05 16:24:00|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|44232.2|44212.2|6
1738772650000|2025-02-05 16:24:10|44231.7|44211.7|44232.7|44212.7|44234.7|44214.7|44231.7|44211.7|7
1738772660000|2025-02-05 16:24:20|44234.2|44214.2|44232.2|44212.2|44234.7|44214.7|44232.2|44212.2|11
1738772670000|2025-02-05 16:24:30|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|1
1738772680000|2025-02-05 16:24:40|||||||||1
1738772690000|2025-02-05 16:24:50|44229.7|44209.7|44224.7|44204.7|44229.7|44209.7|44224.7|44204.7|29
1738772700000|2025-02-05 16:25:00|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44221.1|44201.1|24
1738772710000|2025-02-05 16:25:10|44224.2|44204.2|44221.1|44201.1|44224.2|44204.2|44221.1|44201.1|2
1738772720000|2025-02-05 16:25:20|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44218.6|44198.6|1
1738772730000|2025-02-05 16:25:30|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44215.6|44195.6|13
1738772740000|2025-02-05 16:25:40|44223.6|44203.6|44227.2|44207.2|44227.2|44207.2|44223.6|44203.6|8
1738772750000|2025-02-05 16:25:50|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|3
1738772760000|2025-02-05 16:26:00|44227.2|44207.2|44224.7|44204.7|44227.2|44207.2|44224.7|44204.7|7
1738772770000|2025-02-05 16:26:10|44226.7|44206.7|44237.7|44217.7|44237.7|44217.7|44225.2|44205.2|28
1738772780000|2025-02-05 16:26:20|44238.3|44218.3|44255.2|44235.2|44255.2|44235.2|44238.3|44218.3|14
1738772790000|2025-02-05 16:26:30|44259.2|44239.2|44259.7|44239.7|44259.7|44239.7|44259.2|44239.2|43
1738772800000|2025-02-05 16:26:40|44260.8|44240.8|44267.2|44247.2|44267.2|44247.2|44260.8|44240.8|12
1738772810000|2025-02-05 16:26:50|44267.7|44247.7|44270.2|44250.2|44270.2|44250.2|44267.7|44247.7|26
1738772820000|2025-02-05 16:27:00|44264.7|44244.7|44269.7|44249.7|44269.7|44249.7|44264.2|44244.2|10
1738772830000|2025-02-05 16:27:10|44270.2|44250.2|44292.2|44272.2|44292.2|44272.2|44270.2|44250.2|20
1738772840000|2025-02-05 16:27:20|44294.7|44274.7|44295.2|44275.2|44295.2|44275.2|44294.7|44274.7|8
1738772850000|2025-02-05 16:27:30|44297.2|44277.2|44294.7|44274.7|44297.2|44277.2|44294.2|44274.2|35
1738772860000|2025-02-05 16:27:40|44294.2|44274.2|44292.7|44272.7|44294.7|44274.7|44290.2|44270.2|11
1738772870000|2025-02-05 16:27:50|44292.2|44272.2|44294.7|44274.7|44294.7|44274.7|44292.2|44272.2|3
1738772880000|2025-02-05 16:28:00|44295.2|44275.2|44302.7|44282.7|44302.7|44282.7|44295.2|44275.2|6
1738772890000|2025-02-05 16:28:10|44303.3|44283.3|44324.7|44304.7|44324.7|44304.7|44303.3|44283.3|31
1738772900000|2025-02-05 16:28:20|44325.2|44305.2|44337.2|44317.2|44339.7|44319.7|44325.2|44305.2|30
1738772910000|2025-02-05 16:28:30|44339.7|44319.7|44347.2|44327.2|44347.2|44327.2|44334.7|44314.7|12
1738772920000|2025-02-05 16:28:40|44350.2|44330.2|44364.7|44344.7|44367.2|44347.2|44350.2|44330.2|155
1738772930000|2025-02-05 16:28:50|44367.2|44347.2|44394.2|44374.2|44394.7|44374.7|44367.2|44347.2|36
1738772940000|2025-02-05 16:29:00|44392.2|44372.2|44408.3|44388.3|44410.8|44390.8|44386.7|44366.7|71
1738772950000|2025-02-05 16:29:10|44410.2|44390.2|44415.8|44395.8|44425.8|44405.8|44403.8|44383.8|74
1738772960000|2025-02-05 16:29:20|44413.3|44393.3|44374.2|44354.2|44413.3|44393.3|44374.2|44354.2|54
1738772970000|2025-02-05 16:29:30|44371.7|44351.7|44366.7|44346.7|44371.7|44351.7|44366.7|44346.7|7
1738772980000|2025-02-05 16:29:40|44364.7|44344.7|44361.7|44341.7|44365.8|44345.8|44361.7|44341.7|26
1738772990000|2025-02-05 16:29:50|44362.7|44342.7|44362.2|44342.2|44364.7|44344.7|44362.2|44342.2|3
1738773000000|2025-02-05 16:30:00|44364.7|44344.7|44367.2|44347.2|44372.2|44352.2|44364.2|44344.2|17
1738773010000|2025-02-05 16:30:10|44364.7|44344.7|44359.7|44339.7|44364.7|44344.7|44359.7|44339.7|6
1738773020000|2025-02-05 16:30:20|44360.2|44340.2|44364.7|44344.7|44364.7|44344.7|44360.2|44340.2|3
1738773030000|2025-02-05 16:30:30|44365.2|44345.2|44367.2|44347.2|44367.2|44347.2|44365.2|44345.2|7
1738773040000|2025-02-05 16:30:40|44364.7|44344.7|44382.2|44362.2|44382.2|44362.2|44362.2|44342.2|33
1738773050000|2025-02-05 16:30:50|44385.2|44365.2|44387.2|44367.2|44387.2|44367.2|44382.2|44362.2|2
1738773060000|2025-02-05 16:31:00|44389.7|44369.7|44388.6|44368.6|44392.2|44372.2|44388.6|44368.6|6
1738773070000|2025-02-05 16:31:10|44386.1|44366.1|44377.2|44357.2|44386.1|44366.1|44377.2|44357.2|4
1738773080000|2025-02-05 16:31:20|44377.7|44357.7|44382.2|44362.2|44382.2|44362.2|44377.7|44357.7|0
1738773090000|2025-02-05 16:31:30|44382.7|44362.7|44379.7|44359.7|44384.2|44364.2|44379.7|44359.7|8
1738773110000|2025-02-05 16:31:50|44374.7|44354.7|44374.7|44354.7|44374.7|44354.7|44372.2|44352.2|9
1738773120000|2025-02-05 16:32:00|44379.7|44359.7|44387.2|44367.2|44387.2|44367.2|44379.7|44359.7|11
1738773130000|2025-02-05 16:32:10|44387.8|44367.8|44387.2|44367.2|44392.8|44372.8|44387.2|44367.2|16
1738773140000|2025-02-05 16:32:20|||||||||2
1738773150000|2025-02-05 16:32:30|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|5
1738773160000|2025-02-05 16:32:40|44379.7|44359.7|44379.7|44359.7|44379.7|44359.7|44377.2|44357.2|14
1738773170000|2025-02-05 16:32:50|44379.2|44359.2|44379.7|44359.7|44379.7|44359.7|44377.2|44357.2|29
1738773180000|2025-02-05 16:33:00|44382.2|44362.2|44382.8|44362.8|44387.8|44367.8|44382.2|44362.2|17
1738773190000|2025-02-05 16:33:10|44383.3|44363.3|44387.2|44367.2|44387.8|44367.8|44382.2|44362.2|9
1738773200000|2025-02-05 16:33:20|44387.8|44367.8|44387.2|44367.2|44389.7|44369.7|44387.2|44367.2|8
1738773210000|2025-02-05 16:33:30|44387.8|44367.8|44387.2|44367.2|44392.2|44372.2|44387.2|44367.2|8
1738773230000|2025-02-05 16:33:50|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|2
1738773240000|2025-02-05 16:34:00|44391.7|44371.7|44387.2|44367.2|44392.2|44372.2|44387.2|44367.2|19
1738773250000|2025-02-05 16:34:10|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|1
1738773260000|2025-02-05 16:34:20|44386.7|44366.7|44387.2|44367.2|44387.2|44367.2|44382.8|44362.8|10
1738773270000|2025-02-05 16:34:30|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|44384.7|44364.7|0
1738773280000|2025-02-05 16:34:40|44387.2|44367.2|44387.8|44367.8|44387.8|44367.8|44384.7|44364.7|6
1738773290000|2025-02-05 16:34:50|44389.7|44369.7|44403.3|44383.3|44403.3|44383.3|44389.7|44369.7|12
1738773300000|2025-02-05 16:35:00|44405.8|44385.8|44413.3|44393.3|44413.3|44393.3|44405.8|44385.8|30
1738773310000|2025-02-05 16:35:10|44410.8|44390.8|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|10
1738773320000|2025-02-05 16:35:20|44416.3|44396.3|44415.8|44395.8|44416.3|44396.3|44415.8|44395.8|15
1738773330000|2025-02-05 16:35:30|44416.3|44396.3|44419.4|44399.4|44421.9|44401.9|44415.8|44395.8|25
1738773340000|2025-02-05 16:35:40|44419.9|44399.9|44417.8|44397.8|44421.9|44401.9|44417.8|44397.8|39
1738773350000|2025-02-05 16:35:50|44415.8|44395.8|44418.3|44398.3|44418.3|44398.3|44413.3|44393.3|14
1738773360000|2025-02-05 16:36:00|44418.8|44398.8|44435.8|44415.8|44436.3|44416.3|44418.8|44398.8|34
1738773370000|2025-02-05 16:36:10|44436.3|44416.3|44419.7|44399.7|44436.3|44416.3|44419.7|44399.7|46
1738773380000|2025-02-05 16:36:20|44420.3|44400.3|44430.3|44410.3|44430.8|44410.8|44419.7|44399.7|57
1738773390000|2025-02-05 16:36:30|44429.7|44409.7|44430.8|44410.8|44430.8|44410.8|44429.7|44409.7|8
1738773400000|2025-02-05 16:36:40|44433.3|44413.3|44443.3|44423.3|44443.3|44423.3|44432.8|44412.8|18
1738773410000|2025-02-05 16:36:50|44442.8|44422.8|44449.7|44429.7|44449.7|44429.7|44442.8|44422.8|7
1738773420000|2025-02-05 16:37:00|44450.3|44430.3|44460.8|44440.8|44463.8|44443.8|44450.3|44430.3|35
1738773430000|2025-02-05 16:37:10|44455.3|44435.3|44448.3|44428.3|44455.3|44435.3|44448.3|44428.3|19
1738773440000|2025-02-05 16:37:20|44447.8|44427.8|44449.7|44429.7|44452.2|44432.2|44444.7|44424.7|18
1738773450000|2025-02-05 16:37:30|44452.2|44432.2|44449.2|44429.2|44452.2|44432.2|44449.2|44429.2|9
1738773460000|2025-02-05 16:37:40|44449.7|44429.7|44444.7|44424.7|44449.7|44429.7|44444.7|44424.7|1
1738773470000|2025-02-05 16:37:50|44439.7|44419.7|44439.7|44419.7|44442.2|44422.2|44434.7|44414.7|18
1738773480000|2025-02-05 16:38:00|44440.3|44420.3|44444.7|44424.7|44444.7|44424.7|44439.7|44419.7|3
1738773490000|2025-02-05 16:38:10|44442.8|44422.8|44436.7|44416.7|44442.8|44422.8|44436.7|44416.7|12
1738773500000|2025-02-05 16:38:20|44434.7|44414.7|44434.7|44414.7|44434.7|44414.7|44434.7|44414.7|13
1738773510000|2025-02-05 16:38:30|44432.2|44412.2|44434.7|44414.7|44434.7|44414.7|44432.2|44412.2|8
1738773520000|2025-02-05 16:38:40|44437.2|44417.2|44446.7|44426.7|44446.7|44426.7|44437.2|44417.2|3
1738773530000|2025-02-05 16:38:50|44449.2|44429.2|44437.2|44417.2|44451.7|44431.7|44437.2|44417.2|11
1738773540000|2025-02-05 16:39:00|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44428.1|44408.1|12
1738773550000|2025-02-05 16:39:10|44439.7|44419.7|44439.7|44419.7|44442.2|44422.2|44439.7|44419.7|51
1738773560000|2025-02-05 16:39:20|44440.3|44420.3|44434.7|44414.7|44442.2|44422.2|44434.7|44414.7|8
1738773570000|2025-02-05 16:39:30|44435.3|44415.3|44440.3|44420.3|44440.3|44420.3|44434.7|44414.7|4
1738773580000|2025-02-05 16:39:40|44439.7|44419.7|44444.7|44424.7|44444.7|44424.7|44439.7|44419.7|5
1738773590000|2025-02-05 16:39:50|44445.3|44425.3|44448.3|44428.3|44450.3|44430.3|44445.3|44425.3|6
1738773600000|2025-02-05 16:40:00|44450.8|44430.8|44447.8|44427.8|44450.8|44430.8|44447.8|44427.8|5
1738773610000|2025-02-05 16:40:10|44445.3|44425.3|44447.2|44427.2|44449.7|44429.7|44445.3|44425.3|6
1738773620000|2025-02-05 16:40:20|44446.7|44426.7|44449.7|44429.7|44449.7|44429.7|44446.7|44426.7|13
1738773630000|2025-02-05 16:40:30|||||||||15
1738773640000|2025-02-05 16:40:40|44450.3|44430.3|44450.3|44430.3|44452.8|44432.8|44450.3|44430.3|16
1738773650000|2025-02-05 16:40:50|44449.7|44429.7|44449.7|44429.7|44449.7|44429.7|44449.7|44429.7|1
1738773660000|2025-02-05 16:41:00|44447.8|44427.8|44447.8|44427.8|44447.8|44427.8|44447.8|44427.8|10
1738773670000|2025-02-05 16:41:10|44444.7|44424.7|44452.2|44432.2|44452.2|44432.2|44444.7|44424.7|20
1738773680000|2025-02-05 16:41:20|44449.7|44429.7|44449.7|44429.7|44450.3|44430.3|44449.7|44429.7|16
1738773690000|2025-02-05 16:41:30|44450.3|44430.3|44452.8|44432.8|44452.8|44432.8|44449.7|44429.7|1
1738773700000|2025-02-05 16:41:40|44453.3|44433.3|44449.7|44429.7|44454.7|44434.7|44449.7|44429.7|6
1738773710000|2025-02-05 16:41:50|44452.2|44432.2|44439.7|44419.7|44452.2|44432.2|44439.7|44419.7|24
1738773720000|2025-02-05 16:42:00|44442.2|44422.2|44442.2|44422.2|44445.3|44425.3|44442.2|44422.2|17
1738773730000|2025-02-05 16:42:10|44439.7|44419.7|44429.7|44409.7|44442.2|44422.2|44429.7|44409.7|13
1738773740000|2025-02-05 16:42:20|44430.3|44410.3|44429.7|44409.7|44432.2|44412.2|44427.2|44407.2|4
1738773750000|2025-02-05 16:42:30|44430.3|44410.3|44434.7|44414.7|44434.7|44414.7|44430.3|44410.3|8
1738773760000|2025-02-05 16:42:40|||||||||4
1738773770000|2025-02-05 16:42:50|44434.2|44414.2|44432.2|44412.2|44434.2|44414.2|44432.2|44412.2|4
1738773780000|2025-02-05 16:43:00|44434.7|44414.7|44435.8|44415.8|44435.8|44415.8|44434.7|44414.7|27
1738773790000|2025-02-05 16:43:10|44439.7|44419.7|44442.2|44422.2|44442.2|44422.2|44439.7|44419.7|4
1738773800000|2025-02-05 16:43:20|44442.8|44422.8|44447.2|44427.2|44447.2|44427.2|44442.8|44422.8|2
1738773810000|2025-02-05 16:43:30|44449.2|44429.2|44457.2|44437.2|44457.2|44437.2|44449.2|44429.2|9
1738773820000|2025-02-05 16:43:40|44454.7|44434.7|44457.3|44437.3|44457.3|44437.3|44454.2|44434.2|3
1738773830000|2025-02-05 16:43:50|44456.7|44436.7|44457.3|44437.3|44459.2|44439.2|44456.7|44436.7|0
1738773840000|2025-02-05 16:44:00|44459.2|44439.2|44462.3|44442.3|44462.3|44442.3|44454.2|44434.2|15
1738773850000|2025-02-05 16:44:10|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|5
1738773860000|2025-02-05 16:44:20|44467.3|44447.3|44467.3|44447.3|44469.8|44449.8|44467.3|44447.3|4
1738773870000|2025-02-05 16:44:30|44467.8|44447.8|44474.8|44454.8|44474.8|44454.8|44467.8|44447.8|3
1738773880000|2025-02-05 16:44:40|44469.8|44449.8|44469.8|44449.8|44472.3|44452.3|44469.8|44449.8|4
1738773890000|2025-02-05 16:44:50|44472.3|44452.3|44472.3|44452.3|44472.3|44452.3|44472.3|44452.3|9
1738773900000|2025-02-05 16:45:00|44472.8|44452.8|44477.3|44457.3|44477.3|44457.3|44472.8|44452.8|8
1738773910000|2025-02-05 16:45:10|44474.8|44454.8|44495.3|44475.3|44495.3|44475.3|44474.8|44454.8|18
1738773920000|2025-02-05 16:45:20|44497.8|44477.8|44502.8|44482.8|44503.3|44483.3|44497.8|44477.8|23
1738773930000|2025-02-05 16:45:30|44503.3|44483.3|44502.3|44482.3|44503.3|44483.3|44502.3|44482.3|7
1738773940000|2025-02-05 16:45:40|44502.8|44482.8|44512.3|44492.3|44512.3|44492.3|44500.3|44480.3|15
1738773950000|2025-02-05 16:45:50|44509.8|44489.8|44504.2|44484.2|44509.8|44489.8|44504.2|44484.2|10
1738773960000|2025-02-05 16:46:00|44503.7|44483.7|44507.3|44487.3|44507.3|44487.3|44501.7|44481.7|8
1738773970000|2025-02-05 16:46:10|44509.8|44489.8|44512.3|44492.3|44512.3|44492.3|44509.8|44489.8|15
1738773980000|2025-02-05 16:46:20|44511.7|44491.7|44509.8|44489.8|44511.7|44491.7|44507.3|44487.3|4
1738773990000|2025-02-05 16:46:30|44508.7|44488.7|44504.8|44484.8|44508.7|44488.7|44504.8|44484.8|48
1738774000000|2025-02-05 16:46:40|44504.2|44484.2|44507.3|44487.3|44507.3|44487.3|44502.3|44482.3|5
1738774010000|2025-02-05 16:46:50|44504.8|44484.8|44502.3|44482.3|44504.8|44484.8|44502.3|44482.3|2
1738774020000|2025-02-05 16:47:00|44502.8|44482.8|44506.7|44486.7|44509.8|44489.8|44502.3|44482.3|17
1738774030000|2025-02-05 16:47:10|44504.8|44484.8|44504.8|44484.8|44507.3|44487.3|44504.2|44484.2|21
1738774040000|2025-02-05 16:47:20|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|44504.2|44484.2|3
1738774050000|2025-02-05 16:47:30|44501.7|44481.7|44490.3|44470.3|44504.2|44484.2|44489.8|44469.8|41
1738774060000|2025-02-05 16:47:40|44492.3|44472.3|44477.3|44457.3|44492.8|44472.8|44477.3|44457.3|17
1738774070000|2025-02-05 16:47:50|44474.8|44454.8|44479.8|44459.8|44479.8|44459.8|44474.8|44454.8|8
1738774080000|2025-02-05 16:48:00|44479.2|44459.2|44474.8|44454.8|44479.8|44459.8|44474.8|44454.8|12
1738774090000|2025-02-05 16:48:10|44472.8|44452.8|44457.3|44437.3|44472.8|44452.8|44457.3|44437.3|22
1738774100000|2025-02-05 16:48:20|44459.8|44439.8|44464.8|44444.8|44464.8|44444.8|44459.8|44439.8|6
1738774110000|2025-02-05 16:48:30|44467.3|44447.3|44471.7|44451.7|44472.3|44452.3|44467.3|44447.3|8
1738774120000|2025-02-05 16:48:40|44474.8|44454.8|44479.8|44459.8|44479.8|44459.8|44474.8|44454.8|4
1738774130000|2025-02-05 16:48:50|44480.3|44460.3|44479.8|44459.8|44480.3|44460.3|44479.8|44459.8|11
1738774140000|2025-02-05 16:49:00|44480.3|44460.3|44480.3|44460.3|44480.3|44460.3|44479.8|44459.8|7
1738774150000|2025-02-05 16:49:10|44482.8|44462.8|44477.8|44457.8|44482.8|44462.8|44477.8|44457.8|4
1738774160000|2025-02-05 16:49:20|44479.8|44459.8|44477.3|44457.3|44479.8|44459.8|44477.3|44457.3|6
1738774170000|2025-02-05 16:49:30|44477.8|44457.8|44479.8|44459.8|44479.8|44459.8|44477.8|44457.8|1
1738774180000|2025-02-05 16:49:40|||||||||5
1738774190000|2025-02-05 16:49:50|44477.3|44457.3|44480.3|44460.3|44480.3|44460.3|44474.8|44454.8|34
1738774200000|2025-02-05 16:50:00|44479.8|44459.8|44480.3|44460.3|44482.8|44462.8|44479.8|44459.8|12
1738774210000|2025-02-05 16:50:10|44479.8|44459.8|44472.3|44452.3|44479.8|44459.8|44472.3|44452.3|3
1738774220000|2025-02-05 16:50:20|44475.3|44455.3|44492.3|44472.3|44492.3|44472.3|44475.3|44455.3|8
1738774230000|2025-02-05 16:50:30|44494.8|44474.8|44515.3|44495.3|44522.8|44502.8|44494.8|44474.8|24
1738774240000|2025-02-05 16:50:40|44517.8|44497.8|44514.8|44494.8|44517.8|44497.8|44512.3|44492.3|4
1738774250000|2025-02-05 16:50:50|44515.3|44495.3|44514.8|44494.8|44519.8|44499.8|44514.8|44494.8|8
1738774260000|2025-02-05 16:51:00|44515.3|44495.3|44515.3|44495.3|44517.8|44497.8|44515.3|44495.3|12
1738774270000|2025-02-05 16:51:10|44514.8|44494.8|44505.3|44485.3|44514.8|44494.8|44504.8|44484.8|17
1738774280000|2025-02-05 16:51:20|44504.8|44484.8|44505.3|44485.3|44507.3|44487.3|44504.8|44484.8|0
1738774290000|2025-02-05 16:51:30|||||||||1
1738774300000|2025-02-05 16:51:40|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|2
1738774310000|2025-02-05 16:51:50|44510.3|44490.3|44515.8|44495.8|44515.8|44495.8|44510.3|44490.3|3
1738774320000|2025-02-05 16:52:00|44514.8|44494.8|44515.8|44495.8|44515.8|44495.8|44509.2|44489.2|141
1738774330000|2025-02-05 16:52:10|44516.9|44496.9|44518.3|44498.3|44519.4|44499.4|44516.9|44496.9|23
1738774340000|2025-02-05 16:52:20|44520.3|44500.3|44517.8|44497.8|44520.3|44500.3|44517.8|44497.8|4
1738774350000|2025-02-05 16:52:30|44515.3|44495.3|44515.3|44495.3|44519.8|44499.8|44515.3|44495.3|16
1738774360000|2025-02-05 16:52:40|44514.8|44494.8|44512.8|44492.8|44514.8|44494.8|44512.8|44492.8|9
1738774370000|2025-02-05 16:52:50|44513.4|44493.4|44514.8|44494.8|44515.3|44495.3|44512.3|44492.3|4
1738774380000|2025-02-05 16:53:00|44509.8|44489.8|44514.8|44494.8|44514.8|44494.8|44509.8|44489.8|4
1738774400000|2025-02-05 16:53:20|44514.2|44494.2|44514.2|44494.2|44514.8|44494.8|44514.2|44494.2|14
1738774410000|2025-02-05 16:53:30|44514.8|44494.8|44507.3|44487.3|44514.8|44494.8|44507.3|44487.3|3
1738774420000|2025-02-05 16:53:40|44506.7|44486.7|44512.8|44492.8|44512.8|44492.8|44504.8|44484.8|11
1738774430000|2025-02-05 16:53:50|44514.8|44494.8|44511.7|44491.7|44514.8|44494.8|44511.7|44491.7|1
1738774440000|2025-02-05 16:54:00|44509.8|44489.8|44504.8|44484.8|44509.8|44489.8|44504.8|44484.8|5
1738774450000|2025-02-05 16:54:10|44509.8|44489.8|44517.3|44497.3|44517.3|44497.3|44509.8|44489.8|14
1738774460000|2025-02-05 16:54:20|44514.8|44494.8|44514.8|44494.8|44519.8|44499.8|44514.8|44494.8|4
1738774470000|2025-02-05 16:54:30|44512.3|44492.3|44514.8|44494.8|44514.8|44494.8|44512.3|44492.3|0
1738774480000|2025-02-05 16:54:40|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|11
1738774490000|2025-02-05 16:54:50|44503.9|44483.9|44512.3|44492.3|44512.3|44492.3|44502.3|44482.3|23
1738774500000|2025-02-05 16:55:00|||||||||8
1738774510000|2025-02-05 16:55:10|44514.2|44494.2|44515.3|44495.3|44515.3|44495.3|44514.2|44494.2|1
1738774520000|2025-02-05 16:55:20|44517.3|44497.3|44519.8|44499.8|44519.8|44499.8|44517.3|44497.3|4
1738774530000|2025-02-05 16:55:30|44522.3|44502.3|44525.3|44505.3|44525.3|44505.3|44522.3|44502.3|13
1738774540000|2025-02-05 16:55:40|44524.8|44504.8|44519.8|44499.8|44524.8|44504.8|44519.8|44499.8|21
1738774550000|2025-02-05 16:55:50|44519.3|44499.3|44516.2|44496.2|44519.3|44499.3|44515.7|44495.7|4
1738774560000|2025-02-05 16:56:00|44513.7|44493.7|44509.8|44489.8|44513.7|44493.7|44509.8|44489.8|5
1738774570000|2025-02-05 16:56:10|44509.3|44489.3|44517.8|44497.8|44517.8|44497.8|44509.3|44489.3|5
1738774580000|2025-02-05 16:56:20|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44517.8|44497.8|2
1738774590000|2025-02-05 16:56:30|44520.3|44500.3|44527.3|44507.3|44527.3|44507.3|44519.8|44499.8|19
1738774600000|2025-02-05 16:56:40|44527.8|44507.8|44525.3|44505.3|44527.8|44507.8|44525.3|44505.3|24
1738774610000|2025-02-05 16:56:50|44524.8|44504.8|44522.3|44502.3|44524.8|44504.8|44522.3|44502.3|3
1738774620000|2025-02-05 16:57:00|44521.8|44501.8|44519.8|44499.8|44521.8|44501.8|44519.8|44499.8|3
1738774630000|2025-02-05 16:57:10|44517.3|44497.3|44519.8|44499.8|44519.8|44499.8|44515.3|44495.3|1
1738774650000|2025-02-05 16:57:30|44515.3|44495.3|44519.8|44499.8|44519.8|44499.8|44514.8|44494.8|4
1738774660000|2025-02-05 16:57:40|44515.3|44495.3|44514.8|44494.8|44515.3|44495.3|44514.8|44494.8|1
1738774670000|2025-02-05 16:57:50|44514.3|44494.3|44514.8|44494.8|44514.8|44494.8|44512.3|44492.3|2
1738774680000|2025-02-05 16:58:00|44514.3|44494.3|44514.3|44494.3|44514.8|44494.8|44512.3|44492.3|0
1738774690000|2025-02-05 16:58:10|44512.3|44492.3|44517.8|44497.8|44517.8|44497.8|44512.3|44492.3|3
1738774700000|2025-02-05 16:58:20|44518.4|44498.4|44519.8|44499.8|44519.8|44499.8|44517.8|44497.8|7
1738774710000|2025-02-05 16:58:30|44519.3|44499.3|44517.3|44497.3|44519.3|44499.3|44514.8|44494.8|0
1738774720000|2025-02-05 16:58:40|44514.8|44494.8|44515.3|44495.3|44515.3|44495.3|44514.8|44494.8|1
1738774730000|2025-02-05 16:58:50|44517.3|44497.3|44519.8|44499.8|44519.8|44499.8|44514.8|44494.8|1
1738774740000|2025-02-05 16:59:00|44520.3|44500.3|44523.9|44503.9|44524.4|44504.4|44520.3|44500.3|86
1738774750000|2025-02-05 16:59:10|44525.9|44505.9|44525.3|44505.3|44527.8|44507.8|44525.3|44505.3|1
1738774760000|2025-02-05 16:59:20|44527.3|44507.3|44530.3|44510.3|44532.3|44512.3|44527.3|44507.3|4
1738774770000|2025-02-05 16:59:30|44529.8|44509.8|44527.8|44507.8|44529.8|44509.8|44527.8|44507.8|5
1738774780000|2025-02-05 16:59:40|44529.3|44509.3|44527.3|44507.3|44529.3|44509.3|44527.3|44507.3|1
1738774790000|2025-02-05 16:59:50|44527.8|44507.8|44529.8|44509.8|44531.8|44511.8|44527.3|44507.3|6
1738774800000|2025-02-05 17:00:00|44530.3|44510.3|44530.3|44510.3|44532.8|44512.8|44527.8|44507.8|10
1738774810000|2025-02-05 17:00:10|44532.8|44512.8|44552.8|44532.8|44555.3|44535.3|44532.8|44512.8|19
1738774820000|2025-02-05 17:00:20|44554.8|44534.8|44558.4|44538.4|44558.4|44538.4|44552.8|44532.8|11
1738774830000|2025-02-05 17:00:30|44560.9|44540.9|44565.9|44545.9|44565.9|44545.9|44560.9|44540.9|36
1738774840000|2025-02-05 17:00:40|44566.4|44546.4|44566.4|44546.4|44568.9|44548.9|44566.4|44546.4|15
1738774850000|2025-02-05 17:00:50|44560.3|44540.3|44557.8|44537.8|44560.3|44540.3|44557.8|44537.8|13
1738774860000|2025-02-05 17:01:00|44552.8|44532.8|44550.3|44530.3|44552.8|44532.8|44550.3|44530.3|1
1738774870000|2025-02-05 17:01:10|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|16
1738774880000|2025-02-05 17:01:20|44554.8|44534.8|44550.3|44530.3|44554.8|44534.8|44550.3|44530.3|11
1738774890000|2025-02-05 17:01:30|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|0
1738774900000|2025-02-05 17:01:40|44547.8|44527.8|44545.3|44525.3|44547.8|44527.8|44545.3|44525.3|5
1738774910000|2025-02-05 17:01:50|44549.8|44529.8|44544.8|44524.8|44549.8|44529.8|44544.8|44524.8|10
1738774920000|2025-02-05 17:02:00|44547.3|44527.3|44549.3|44529.3|44549.8|44529.8|44547.3|44527.3|3
1738774930000|2025-02-05 17:02:10|44549.8|44529.8|44549.3|44529.3|44549.8|44529.8|44549.3|44529.3|5
1738774940000|2025-02-05 17:02:20|44549.8|44529.8|44544.8|44524.8|44549.8|44529.8|44544.8|44524.8|5
1738774950000|2025-02-05 17:02:30|44539.8|44519.8|44524.8|44504.8|44539.8|44519.8|44524.8|44504.8|24
1738774960000|2025-02-05 17:02:40|44527.3|44507.3|44532.3|44512.3|44532.3|44512.3|44527.3|44507.3|3
1738774970000|2025-02-05 17:02:50|44534.8|44514.8|44534.8|44514.8|44536.8|44516.8|44534.8|44514.8|1
1738774980000|2025-02-05 17:03:00|44537.3|44517.3|44539.8|44519.8|44542.3|44522.3|44537.3|44517.3|11
1738774990000|2025-02-05 17:03:10|44542.3|44522.3|44539.3|44519.3|44542.3|44522.3|44539.3|44519.3|11
1738775000000|2025-02-05 17:03:20|44536.8|44516.8|44534.8|44514.8|44536.8|44516.8|44534.8|44514.8|2
1738775010000|2025-02-05 17:03:30|44534.3|44514.3|44532.3|44512.3|44534.3|44514.3|44532.3|44512.3|1
1738775020000|2025-02-05 17:03:40|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|44532.8|44512.8|0
1738775030000|2025-02-05 17:03:50|44532.3|44512.3|44532.3|44512.3|44532.8|44512.8|44532.3|44512.3|4
1738775040000|2025-02-05 17:04:00|||||||||2
1738775050000|2025-02-05 17:04:10|44534.3|44514.3|44534.8|44514.8|44534.8|44514.8|44534.3|44514.3|13
1738775060000|2025-02-05 17:04:20|44535.3|44515.3|44537.8|44517.8|44537.8|44517.8|44535.3|44515.3|2
1738775070000|2025-02-05 17:04:30|44537.3|44517.3|44533.7|44513.7|44537.3|44517.3|44533.7|44513.7|19
1738775080000|2025-02-05 17:04:40|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|44529.8|44509.8|4
1738775090000|2025-02-05 17:04:50|||||||||2
1738775100000|2025-02-05 17:05:00|44530.4|44510.4|44534.3|44514.3|44534.8|44514.8|44530.4|44510.4|6
1738775110000|2025-02-05 17:05:10|44532.3|44512.3|44530.4|44510.4|44532.3|44512.3|44530.4|44510.4|5
1738775120000|2025-02-05 17:05:20|44529.8|44509.8|44526.8|44506.8|44529.8|44509.8|44526.8|44506.8|4
1738775130000|2025-02-05 17:05:30|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|2
1738775140000|2025-02-05 17:05:40|44529.8|44509.8|44526.8|44506.8|44529.8|44509.8|44526.8|44506.8|1
1738775150000|2025-02-05 17:05:50|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|7
1738775160000|2025-02-05 17:06:00|44522.9|44502.9|44529.8|44509.8|44529.8|44509.8|44522.3|44502.3|25
1738775170000|2025-02-05 17:06:10|44530.4|44510.4|44531.8|44511.8|44532.3|44512.3|44530.4|44510.4|8
1738775180000|2025-02-05 17:06:20|44529.8|44509.8|44520.9|44500.9|44529.8|44509.8|44520.9|44500.9|29
1738775190000|2025-02-05 17:06:30|44521.4|44501.4|44522.3|44502.3|44524.8|44504.8|44521.4|44501.4|8
1738775200000|2025-02-05 17:06:40|||||||||1
1738775210000|2025-02-05 17:06:50|44524.8|44504.8|44526.8|44506.8|44526.8|44506.8|44524.8|44504.8|1
1738775220000|2025-02-05 17:07:00|44526.3|44506.3|44519.8|44499.8|44526.3|44506.3|44519.8|44499.8|8
1738775230000|2025-02-05 17:07:10|44522.3|44502.3|44522.3|44502.3|44522.3|44502.3|44522.3|44502.3|4
1738775240000|2025-02-05 17:07:20|44522.9|44502.9|44529.8|44509.8|44529.8|44509.8|44522.9|44502.9|2
1738775250000|2025-02-05 17:07:30|44530.4|44510.4|44531.4|44511.4|44531.4|44511.4|44530.4|44510.4|2
1738775260000|2025-02-05 17:07:40|44530.9|44510.9|44532.3|44512.3|44533.4|44513.4|44530.9|44510.9|21
1738775270000|2025-02-05 17:07:50|44532.9|44512.9|44532.3|44512.3|44532.9|44512.9|44532.3|44512.3|2
1738775280000|2025-02-05 17:08:00|44532.9|44512.9|44532.3|44512.3|44532.9|44512.9|44532.3|44512.3|0
1738775290000|2025-02-05 17:08:10|44534.3|44514.3|44532.3|44512.3|44534.8|44514.8|44532.3|44512.3|1
1738775300000|2025-02-05 17:08:20|44532.9|44512.9|44535.4|44515.4|44535.4|44515.4|44532.9|44512.9|0
1738775310000|2025-02-05 17:08:30|44534.8|44514.8|44535.4|44515.4|44535.4|44515.4|44534.8|44514.8|0
1738775320000|2025-02-05 17:08:40|44534.8|44514.8|44534.3|44514.3|44534.8|44514.8|44534.3|44514.3|5
1738775330000|2025-02-05 17:08:50|44532.3|44512.3|44534.8|44514.8|44534.8|44514.8|44532.3|44512.3|2
1738775340000|2025-02-05 17:09:00|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|0
1738775350000|2025-02-05 17:09:10|44531.8|44511.8|44532.3|44512.3|44534.3|44514.3|44531.8|44511.8|13
1738775360000|2025-02-05 17:09:20|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|44532.3|44512.3|1
1738775370000|2025-02-05 17:09:30|44534.8|44514.8|44534.8|44514.8|44534.8|44514.8|44534.8|44514.8|1
1738775380000|2025-02-05 17:09:40|44535.4|44515.4|44535.4|44515.4|44535.4|44515.4|44535.4|44515.4|6
1738775390000|2025-02-05 17:09:50|44535.9|44515.9|44536.4|44516.4|44537|44517|44535.9|44515.9|2
1738775400000|2025-02-05 17:10:00|44535.4|44515.4|44534.3|44514.3|44535.4|44515.4|44534.3|44514.3|9
1738775410000|2025-02-05 17:10:10|44532.3|44512.3|44529.3|44509.3|44532.3|44512.3|44529.3|44509.3|9
1738775420000|2025-02-05 17:10:20|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|2
1738775430000|2025-02-05 17:10:30|44527.3|44507.3|44527.3|44507.3|44527.3|44507.3|44527.3|44507.3|1
1738775440000|2025-02-05 17:10:40|||||||||3
1738775470000|2025-02-05 17:11:10|||||||||2
1738775480000|2025-02-05 17:11:20|44529.8|44509.8|44527.3|44507.3|44529.8|44509.8|44527.3|44507.3|18
1738775490000|2025-02-05 17:11:30|44529.3|44509.3|44529.8|44509.8|44529.8|44509.8|44529.3|44509.3|4
1738775500000|2025-02-05 17:11:40|||||||||1
1738775520000|2025-02-05 17:12:00|44530.9|44510.9|44537.3|44517.3|44537.3|44517.3|44530.9|44510.9|8
1738775530000|2025-02-05 17:12:10|44538.4|44518.4|44555.9|44535.9|44555.9|44535.9|44538.4|44518.4|20
1738775540000|2025-02-05 17:12:20|44556.4|44536.4|44555.9|44535.9|44558.4|44538.4|44555.9|44535.9|7
1738775550000|2025-02-05 17:12:30|44558.4|44538.4|44560.9|44540.9|44560.9|44540.9|44558.4|44538.4|1
1738775560000|2025-02-05 17:12:40|44560.4|44540.4|44558.4|44538.4|44560.4|44540.4|44558.4|44538.4|2
1738775570000|2025-02-05 17:12:50|44556.4|44536.4|44555.4|44535.4|44556.4|44536.4|44555.4|44535.4|3
1738775580000|2025-02-05 17:13:00|44555.9|44535.9|44555.4|44535.4|44555.9|44535.9|44555.4|44535.4|2
1738775590000|2025-02-05 17:13:10|44555.9|44535.9|44555.9|44535.9|44558.4|44538.4|44555.9|44535.9|6
1738775600000|2025-02-05 17:13:20|44555.4|44535.4|44555.9|44535.9|44555.9|44535.9|44555.4|44535.4|2
1738775610000|2025-02-05 17:13:30|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|3
1738775630000|2025-02-05 17:13:50|44555.4|44535.4|44555.9|44535.9|44555.9|44535.9|44555.4|44535.4|6
1738775640000|2025-02-05 17:14:00|44559|44539|44556.5|44536.5|44561.5|44541.5|44556.5|44536.5|12
1738775650000|2025-02-05 17:14:10|44555.9|44535.9|44553.4|44533.4|44555.9|44535.9|44553.4|44533.4|2
1738775660000|2025-02-05 17:14:20|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44548.4|44528.4|6
1738775670000|2025-02-05 17:14:30|44547.9|44527.9|44554|44534|44554|44534|44547.9|44527.9|32
1738775680000|2025-02-05 17:14:40|44553.4|44533.4|44563.4|44543.4|44563.4|44543.4|44553.4|44533.4|7
1738775690000|2025-02-05 17:14:50|44564|44544|44569|44549|44569|44549|44564|44544|12
1738775700000|2025-02-05 17:15:00|44565.9|44545.9|44566.5|44546.5|44566.5|44546.5|44564|44544|1
1738775710000|2025-02-05 17:15:10|44565.9|44545.9|44563.4|44543.4|44565.9|44545.9|44563.4|44543.4|9
1738775720000|2025-02-05 17:15:20|||||||||1
1738775730000|2025-02-05 17:15:30|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|8
1738775740000|2025-02-05 17:15:40|44560.4|44540.4|44562.9|44542.9|44562.9|44542.9|44560.4|44540.4|6
1738775750000|2025-02-05 17:15:50|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|44562.3|44542.3|2
1738775760000|2025-02-05 17:16:00|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|44560.4|44540.4|2
1738775770000|2025-02-05 17:16:10|44560.4|44540.4|44555.9|44535.9|44560.4|44540.4|44555.9|44535.9|5
1738775780000|2025-02-05 17:16:20|||||||||2
1738775800000|2025-02-05 17:16:40|44552.9|44532.9|44544.9|44524.9|44552.9|44532.9|44544.9|44524.9|17
1738775810000|2025-02-05 17:16:50|44544.3|44524.3|44542.4|44522.4|44544.3|44524.3|44542.4|44522.4|3
1738775820000|2025-02-05 17:17:00|44541.8|44521.8|44537.4|44517.4|44541.8|44521.8|44537.4|44517.4|6
1738775830000|2025-02-05 17:17:10|44535.4|44515.4|44537.4|44517.4|44539.9|44519.9|44535.4|44515.4|3
1738775840000|2025-02-05 17:17:20|44536.8|44516.8|44534.9|44514.9|44536.8|44516.8|44534.9|44514.9|3
1738775850000|2025-02-05 17:17:30|44535.9|44515.9|44537.4|44517.4|44539.9|44519.9|44535.9|44515.9|5
1738775860000|2025-02-05 17:17:40|44539.9|44519.9|44543.4|44523.4|44543.4|44523.4|44536.8|44516.8|6
1738775870000|2025-02-05 17:17:50|44544|44524|44544|44524|44544|44524|44544|44524|8
1738775880000|2025-02-05 17:18:00|44543.4|44523.4|44540.9|44520.9|44543.4|44523.4|44540.9|44520.9|7
1738775900000|2025-02-05 17:18:20|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|2
1738775910000|2025-02-05 17:18:30|44544|44524|44545.9|44525.9|44545.9|44525.9|44544|44524|5
1738775920000|2025-02-05 17:18:40|44547.9|44527.9|44548.4|44528.4|44548.4|44528.4|44547.9|44527.9|2
1738775930000|2025-02-05 17:18:50|44549|44529|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|7
1738775940000|2025-02-05 17:19:00|44546.5|44526.5|44548.4|44528.4|44550.9|44530.9|44545.9|44525.9|4
1738775950000|2025-02-05 17:19:10|44549|44529|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|1
1738775960000|2025-02-05 17:19:20|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|11
1738775970000|2025-02-05 17:19:30|44545.9|44525.9|44550.9|44530.9|44550.9|44530.9|44545.9|44525.9|2
1738775980000|2025-02-05 17:19:40|44553.4|44533.4|44550.9|44530.9|44553.4|44533.4|44550.9|44530.9|12
1738775990000|2025-02-05 17:19:50|44552.9|44532.9|44554|44534|44554|44534|44552.9|44532.9|2
1738776000000|2025-02-05 17:20:00|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.4|44535.4|4
1738776010000|2025-02-05 17:20:10|44555.4|44535.4|44555.9|44535.9|44555.9|44535.9|44555.4|44535.4|6
1738776020000|2025-02-05 17:20:20|44556.5|44536.5|44562.9|44542.9|44562.9|44542.9|44555.9|44535.9|7
1738776030000|2025-02-05 17:20:30|44564|44544|44565.9|44545.9|44574|44554|44564|44544|27
1738776040000|2025-02-05 17:20:40|44565.4|44545.4|44554.9|44534.9|44565.4|44545.4|44552.4|44532.4|27
1738776060000|2025-02-05 17:21:00|44555.4|44535.4|44565.9|44545.9|44566.5|44546.5|44555.4|44535.4|10
1738776070000|2025-02-05 17:21:10|44568.4|44548.4|44565.9|44545.9|44568.4|44548.4|44565.9|44545.9|3
1738776080000|2025-02-05 17:21:20|||||||||2
1738776090000|2025-02-05 17:21:30|||||||||4
1738776100000|2025-02-05 17:21:40|44565.4|44545.4|44560.9|44540.9|44565.4|44545.4|44560.9|44540.9|18
1738776110000|2025-02-05 17:21:50|44560.4|44540.4|44560.9|44540.9|44561.5|44541.5|44560.4|44540.4|6
1738776120000|2025-02-05 17:22:00|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44560.4|44540.4|7
1738776130000|2025-02-05 17:22:10|44565.9|44545.9|44566.5|44546.5|44566.5|44546.5|44565.9|44545.9|1
1738776140000|2025-02-05 17:22:20|44565.9|44545.9|44568.4|44548.4|44570.9|44550.9|44565.9|44545.9|13
1738776150000|2025-02-05 17:22:30|44571.5|44551.5|44568.4|44548.4|44571.5|44551.5|44568.4|44548.4|10
1738776160000|2025-02-05 17:22:40|44566.5|44546.5|44568.4|44548.4|44568.4|44548.4|44566.5|44546.5|4
1738776170000|2025-02-05 17:22:50|44565.9|44545.9|44568.4|44548.4|44568.4|44548.4|44565.9|44545.9|2
1738776180000|2025-02-05 17:23:00|44566.5|44546.5|44568.4|44548.4|44570.9|44550.9|44565.9|44545.9|4
1738776190000|2025-02-05 17:23:10|44570.9|44550.9|44568.4|44548.4|44570.9|44550.9|44568.4|44548.4|1
1738776200000|2025-02-05 17:23:20|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|1
1738776220000|2025-02-05 17:23:40|||||||||2
1738776230000|2025-02-05 17:23:50|44572.9|44552.9|44575.9|44555.9|44575.9|44555.9|44572.9|44552.9|4
1738776240000|2025-02-05 17:24:00|||||||||3
1738776250000|2025-02-05 17:24:10|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|2
1738776260000|2025-02-05 17:24:20|44574|44554|44570.9|44550.9|44576.5|44556.5|44570.9|44550.9|1
1738776270000|2025-02-05 17:24:30|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|3
1738776280000|2025-02-05 17:24:40|44569.9|44549.9|44560.9|44540.9|44569.9|44549.9|44558.4|44538.4|15
1738776290000|2025-02-05 17:24:50|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44560.9|44540.9|2
1738776300000|2025-02-05 17:25:00|44560.9|44540.9|44559|44539|44560.9|44540.9|44555.9|44535.9|12
1738776310000|2025-02-05 17:25:10|44558.4|44538.4|44559|44539|44559|44539|44558.4|44538.4|1
1738776320000|2025-02-05 17:25:20|44558.4|44538.4|44564|44544|44564|44544|44558.4|44538.4|5
1738776330000|2025-02-05 17:25:30|44573.4|44553.4|44579|44559|44579|44559|44573.4|44553.4|13
1738776340000|2025-02-05 17:25:40|44579.5|44559.5|44581|44561|44583.4|44563.4|44579.5|44559.5|4
1738776350000|2025-02-05 17:25:50|44581.5|44561.5|44581|44561|44581.5|44561.5|44579|44559|8
1738776360000|2025-02-05 17:26:00|44576.5|44556.5|44576.5|44556.5|44578.5|44558.5|44576.5|44556.5|20
1738776370000|2025-02-05 17:26:10|44577|44557|44579|44559|44579|44559|44577|44557|2
1738776380000|2025-02-05 17:26:20|44578.5|44558.5|44579|44559|44579|44559|44578.5|44558.5|5
1738776390000|2025-02-05 17:26:30|44578.5|44558.5|44576.5|44556.5|44579|44559|44576.5|44556.5|6
1738776400000|2025-02-05 17:26:40|44576|44556|44576.5|44556.5|44576.5|44556.5|44576|44556|13
1738776410000|2025-02-05 17:26:50|44576|44556|44576|44556|44576.5|44556.5|44576|44556|10
1738776420000|2025-02-05 17:27:00|||||||||4
1738776430000|2025-02-05 17:27:10|||||||||1
1738776440000|2025-02-05 17:27:20|44574.9|44554.9|44571|44551|44574.9|44554.9|44571|44551|12
1738776450000|2025-02-05 17:27:30|||||||||1
1738776460000|2025-02-05 17:27:40|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|44567.9|44547.9|7
1738776480000|2025-02-05 17:28:00|44567.4|44547.4|44566.9|44546.9|44567.4|44547.4|44566.9|44546.9|20
1738776490000|2025-02-05 17:28:10|44567.4|44547.4|44571|44551|44571|44551|44567.4|44547.4|13
1738776500000|2025-02-05 17:28:20|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|1
1738776510000|2025-02-05 17:28:30|44569|44549|44568.5|44548.5|44571|44551|44568.5|44548.5|16
1738776520000|2025-02-05 17:28:40|44569|44549|44571|44551|44571|44551|44569|44549|3
1738776530000|2025-02-05 17:28:50|||||||||4
1738776540000|2025-02-05 17:29:00|44568.5|44548.5|44566.5|44546.5|44568.5|44548.5|44566|44546|11
1738776550000|2025-02-05 17:29:10|44566|44546|44572|44552|44572|44552|44566|44546|14
1738776560000|2025-02-05 17:29:20|44574|44554|44574|44554|44574|44554|44574|44554|4
1738776570000|2025-02-05 17:29:30|44576|44556|44576|44556|44576|44556|44576|44556|5
1738776580000|2025-02-05 17:29:40|44574|44554|44573.5|44553.5|44576|44556|44573.5|44553.5|10
1738776590000|2025-02-05 17:29:50|44571|44551|44568.5|44548.5|44571|44551|44568.5|44548.5|30
1738776600000|2025-02-05 17:30:00|44569|44549|44571.5|44551.5|44572.9|44552.9|44568.5|44548.5|13
1738776610000|2025-02-05 17:30:10|44581|44561|44581.5|44561.5|44583.5|44563.5|44581|44561|39
1738776620000|2025-02-05 17:30:20|44581|44561|44594|44574|44594.5|44574.5|44581|44561|49
1738776630000|2025-02-05 17:30:30|44596|44576|44594|44574|44597.9|44577.9|44594|44574|22
1738776640000|2025-02-05 17:30:40|44591.5|44571.5|44600.1|44580.1|44600.1|44580.1|44591.5|44571.5|26
1738776650000|2025-02-05 17:30:50|44604|44584|44603.5|44583.5|44606|44586|44603.5|44583.5|21
1738776660000|2025-02-05 17:31:00|44601.5|44581.5|44594|44574|44601.5|44581.5|44593.5|44573.5|16
1738776670000|2025-02-05 17:31:10|44593.5|44573.5|44584|44564|44593.5|44573.5|44584|44564|17
1738776680000|2025-02-05 17:31:20|||||||||2
1738776690000|2025-02-05 17:31:30|44583.5|44563.5|44579|44559|44583.5|44563.5|44579|44559|14
1738776700000|2025-02-05 17:31:40|44581|44561|44581|44561|44581|44561|44581|44561|4
1738776720000|2025-02-05 17:32:00|44579|44559|44578.5|44558.5|44581.5|44561.5|44578.5|44558.5|9
1738776730000|2025-02-05 17:32:10|44580.4|44560.4|44591.5|44571.5|44591.5|44571.5|44580.4|44560.4|18
1738776740000|2025-02-05 17:32:20|||||||||2
1738776750000|2025-02-05 17:32:30|44591|44571|44591|44571|44591|44571|44591|44571|1
1738776760000|2025-02-05 17:32:40|||||||||1
1738776770000|2025-02-05 17:32:50|44590.4|44570.4|44591|44571|44591|44571|44587.9|44567.9|5
1738776780000|2025-02-05 17:33:00|44588.5|44568.5|44588.5|44568.5|44591|44571|44587.9|44567.9|14
1738776790000|2025-02-05 17:33:10|44589|44569|44591|44571|44591|44571|44588.5|44568.5|4
1738776800000|2025-02-05 17:33:20|44591.5|44571.5|44591|44571|44593.5|44573.5|44591|44571|3
1738776820000|2025-02-05 17:33:40|44592.9|44572.9|44601|44581|44601|44581|44591.5|44571.5|24
1738776830000|2025-02-05 17:33:50|44599.9|44579.9|44595.4|44575.4|44599.9|44579.9|44595.4|44575.4|16
1738776840000|2025-02-05 17:34:00|44593.5|44573.5|44587.9|44567.9|44593.5|44573.5|44587.9|44567.9|5
1738776850000|2025-02-05 17:34:10|44586|44566|44586|44566|44586|44566|44586|44566|1
1738776860000|2025-02-05 17:34:20|44590.4|44570.4|44590.4|44570.4|44592.9|44572.9|44590.4|44570.4|9
1738776870000|2025-02-05 17:34:30|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|1
1738776880000|2025-02-05 17:34:40|44592.4|44572.4|44599|44579|44599|44579|44590.4|44570.4|9
1738776890000|2025-02-05 17:34:50|44599.5|44579.5|44601.5|44581.5|44602|44582|44599.5|44579.5|3
1738776900000|2025-02-05 17:35:00|44599|44579|44597.9|44577.9|44599|44579|44597.9|44577.9|17
1738776910000|2025-02-05 17:35:10|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|4
1738776920000|2025-02-05 17:35:20|44601|44581|44598.5|44578.5|44601|44581|44598.5|44578.5|8
1738776930000|2025-02-05 17:35:30|44602.4|44582.4|44602.9|44582.9|44602.9|44582.9|44602.4|44582.4|2
1738776940000|2025-02-05 17:35:40|44601.9|44581.9|44599.9|44579.9|44601.9|44581.9|44599.9|44579.9|14
1738776950000|2025-02-05 17:35:50|44599.4|44579.4|44597.4|44577.4|44599.4|44579.4|44597.4|44577.4|17
1738776960000|2025-02-05 17:36:00|||||||||26
1738776970000|2025-02-05 17:36:10|44596.9|44576.9|44608.5|44588.5|44608.5|44588.5|44596.9|44576.9|35
1738776980000|2025-02-05 17:36:20|||||||||10
1738776990000|2025-02-05 17:36:30|44610.4|44590.4|44621|44601|44621|44601|44610.4|44590.4|28
1738777000000|2025-02-05 17:36:40|44620.4|44600.4|44616|44596|44620.4|44600.4|44616|44596|15
1738777020000|2025-02-05 17:37:00|44619|44599|44621|44601|44621|44601|44619|44599|24
1738777030000|2025-02-05 17:37:10|44616|44596|44618.5|44598.5|44618.5|44598.5|44613.5|44593.5|20
1738777040000|2025-02-05 17:37:20|44619|44599|44616|44596|44621|44601|44616|44596|5
1738777050000|2025-02-05 17:37:30|||||||||3
1738777060000|2025-02-05 17:37:40|44619|44599|44616.5|44596.5|44621|44601|44616|44596|5
1738777070000|2025-02-05 17:37:50|44618.5|44598.5|44616|44596|44618.5|44598.5|44616|44596|11
1738777080000|2025-02-05 17:38:00|44617.1|44597.1|44621|44601|44621|44601|44617.1|44597.1|6
1738777090000|2025-02-05 17:38:10|44621.5|44601.5|44630.5|44610.5|44630.5|44610.5|44621.5|44601.5|20
1738777100000|2025-02-05 17:38:20|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|17
1738777110000|2025-02-05 17:38:30|44628|44608|44627.4|44607.4|44629.9|44609.9|44625.5|44605.5|18
1738777120000|2025-02-05 17:38:40|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|4
1738777130000|2025-02-05 17:38:50|44625.5|44605.5|44627.4|44607.4|44627.4|44607.4|44625.5|44605.5|1
1738777140000|2025-02-05 17:39:00|44628|44608|44632.4|44612.4|44632.4|44612.4|44627.4|44607.4|8
1738777160000|2025-02-05 17:39:20|44630.5|44610.5|44629.9|44609.9|44632.4|44612.4|44629.9|44609.9|2
1738777170000|2025-02-05 17:39:30|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|3
1738777180000|2025-02-05 17:39:40|44628|44608|44634.9|44614.9|44634.9|44614.9|44628|44608|7
1738777190000|2025-02-05 17:39:50|44637.4|44617.4|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|9
1738777200000|2025-02-05 17:40:00|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|5
1738777210000|2025-02-05 17:40:10|44636.9|44616.9|44624.9|44604.9|44636.9|44616.9|44624.9|44604.9|11
1738777220000|2025-02-05 17:40:20|44625.5|44605.5|44624.9|44604.9|44625.5|44605.5|44624.9|44604.9|2
1738777230000|2025-02-05 17:40:30|44625.5|44605.5|44629.9|44609.9|44629.9|44609.9|44625.5|44605.5|2
1738777250000|2025-02-05 17:40:50|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|0
1738777260000|2025-02-05 17:41:00|44629.9|44609.9|44634.4|44614.4|44634.9|44614.9|44629.9|44609.9|8
1738777270000|2025-02-05 17:41:10|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|0
1738777280000|2025-02-05 17:41:20|44633|44613|44638|44618|44638|44618|44632.4|44612.4|28
1738777290000|2025-02-05 17:41:30|44637.4|44617.4|44643|44623|44643|44623|44637.4|44617.4|15
1738777300000|2025-02-05 17:41:40|44643.5|44623.5|44647.4|44627.4|44647.4|44627.4|44643.5|44623.5|11
1738777310000|2025-02-05 17:41:50|44646.9|44626.9|44646.9|44626.9|44646.9|44626.9|44646.9|44626.9|8
1738777320000|2025-02-05 17:42:00|44644.9|44624.9|44634.4|44614.4|44644.9|44624.9|44633.9|44613.9|17
1738777330000|2025-02-05 17:42:10|44633.9|44613.9|44634.4|44614.4|44634.4|44614.4|44631.4|44611.4|7
1738777340000|2025-02-05 17:42:20|44634.9|44614.9|44646|44626|44646|44626|44634.9|44614.9|110
1738777350000|2025-02-05 17:42:30|44644.9|44624.9|44649.9|44629.9|44649.9|44629.9|44644.4|44624.4|11
1738777360000|2025-02-05 17:42:40|44650.5|44630.5|44662.4|44642.4|44662.4|44642.4|44650.5|44630.5|22
1738777370000|2025-02-05 17:42:50|44663.5|44643.5|44661|44641|44663.5|44643.5|44661|44641|10
1738777380000|2025-02-05 17:43:00|||||||||3
1738777390000|2025-02-05 17:43:10|44661.5|44641.5|44661|44641|44661.5|44641.5|44661|44641|13
1738777400000|2025-02-05 17:43:20|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|37
1738777410000|2025-02-05 17:43:30|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|1
1738777420000|2025-02-05 17:43:40|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|9
1738777430000|2025-02-05 17:43:50|44659.9|44639.9|44659.9|44639.9|44661.9|44641.9|44656.9|44636.9|9
1738777440000|2025-02-05 17:44:00|44656.9|44636.9|44659.9|44639.9|44659.9|44639.9|44656.9|44636.9|5
1738777450000|2025-02-05 17:44:10|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|5
1738777460000|2025-02-05 17:44:20|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|44658.9|44638.9|9
1738777470000|2025-02-05 17:44:30|44658|44638|44658|44638|44658|44638|44658|44638|2
1738777480000|2025-02-05 17:44:40|44657.4|44637.4|44664.9|44644.9|44668|44648|44657.4|44637.4|21
1738777490000|2025-02-05 17:44:50|44665.5|44645.5|44665.5|44645.5|44668|44648|44664.9|44644.9|29
1738777500000|2025-02-05 17:45:00|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|4
1738777510000|2025-02-05 17:45:10|44664.4|44644.4|44662.4|44642.4|44664.4|44644.4|44662.4|44642.4|5
1738777520000|2025-02-05 17:45:20|44664.9|44644.9|44680.1|44660.1|44680.1|44660.1|44664.9|44644.9|78
1738777530000|2025-02-05 17:45:30|44681.5|44661.5|44678.5|44658.5|44681.5|44661.5|44678.5|44658.5|27
1738777540000|2025-02-05 17:45:40|44678|44658|44671|44651|44678|44658|44671|44651|26
1738777550000|2025-02-05 17:45:50|||||||||10
1738777560000|2025-02-05 17:46:00|44666|44646|44663|44643|44666|44646|44663|44643|8
1738777570000|2025-02-05 17:46:10|44662.4|44642.4|44659.9|44639.9|44662.4|44642.4|44659.9|44639.9|16
1738777580000|2025-02-05 17:46:20|44659.4|44639.4|44659.9|44639.9|44659.9|44639.9|44659.4|44639.4|4
1738777590000|2025-02-05 17:46:30|44654.9|44634.9|44656.9|44636.9|44658|44638|44654.9|44634.9|9
1738777600000|2025-02-05 17:46:40|44654.9|44634.9|44658|44638|44658|44638|44654.9|44634.9|2
1738777610000|2025-02-05 17:46:50|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|1
1738777620000|2025-02-05 17:47:00|44661.9|44641.9|44651.4|44631.4|44661.9|44641.9|44648.9|44628.9|21
1738777630000|2025-02-05 17:47:10|44651.9|44631.9|44651.4|44631.4|44651.9|44631.9|44650.8|44630.8|4
1738777640000|2025-02-05 17:47:20|44648.9|44628.9|44654.9|44634.9|44654.9|44634.9|44648.9|44628.9|36
1738777650000|2025-02-05 17:47:30|44656.9|44636.9|44658.9|44638.9|44658.9|44638.9|44656.9|44636.9|7
1738777660000|2025-02-05 17:47:40|44656.9|44636.9|44656.9|44636.9|44658.9|44638.9|44656.9|44636.9|7
1738777670000|2025-02-05 17:47:50|44657.4|44637.4|44659.9|44639.9|44659.9|44639.9|44654.9|44634.9|19
1738777680000|2025-02-05 17:48:00|44664.9|44644.9|44668|44648|44668|44648|44664.9|44644.9|7
1738777690000|2025-02-05 17:48:10|44668.5|44648.5|44672.4|44652.4|44672.4|44652.4|44668.5|44648.5|3
1738777700000|2025-02-05 17:48:20|44670.5|44650.5|44674.9|44654.9|44674.9|44654.9|44670.5|44650.5|4
1738777710000|2025-02-05 17:48:30|44676|44656|44679.1|44659.1|44679.1|44659.1|44676|44656|32
1738777720000|2025-02-05 17:48:40|44678.5|44658.5|44684.1|44664.1|44684.1|44664.1|44678.5|44658.5|16
1738777730000|2025-02-05 17:48:50|44684.6|44664.6|44684.1|44664.1|44687.1|44667.1|44684.1|44664.1|17
1738777740000|2025-02-05 17:49:00|44681|44661|44677.5|44657.5|44681|44661|44677.5|44657.5|11
1738777750000|2025-02-05 17:49:10|44671|44651|44666|44646|44671|44651|44666|44646|7
1738777760000|2025-02-05 17:49:20|44666.6|44646.6|44669.6|44649.6|44669.6|44649.6|44666.6|44646.6|9
1738777770000|2025-02-05 17:49:30|44669.1|44649.1|44669.1|44649.1|44671.6|44651.6|44669.1|44649.1|5
1738777780000|2025-02-05 17:49:40|44668.5|44648.5|44669.1|44649.1|44669.1|44649.1|44668.5|44648.5|3
1738777790000|2025-02-05 17:49:50|44671|44651|44666.6|44646.6|44671|44651|44666|44646|9
1738777800000|2025-02-05 17:50:00|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44666.6|44646.6|1
1738777810000|2025-02-05 17:50:10|44670.5|44650.5|44668.5|44648.5|44670.5|44650.5|44668.5|44648.5|5
1738777820000|2025-02-05 17:50:20|44670.5|44650.5|44670.5|44650.5|44671|44651|44670.5|44650.5|7
1738777830000|2025-02-05 17:50:30|44671|44651|44666|44646|44671|44651|44666|44646|23
1738777840000|2025-02-05 17:50:40|44671.6|44651.6|44681.6|44661.6|44681.6|44661.6|44671.6|44651.6|7
1738777850000|2025-02-05 17:50:50|44682.1|44662.1|44691|44671|44691.6|44671.6|44682.1|44662.1|11
1738777860000|2025-02-05 17:51:00|44691.6|44671.6|44694.6|44674.6|44697.1|44677.1|44691.6|44671.6|52
1738777870000|2025-02-05 17:51:10|44696.6|44676.6|44692.1|44672.1|44697.6|44677.6|44692.1|44672.1|15
1738777880000|2025-02-05 17:51:20|||||||||11
1738777890000|2025-02-05 17:51:30|44692.6|44672.6|44695.1|44675.1|44695.1|44675.1|44692.6|44672.6|9
1738777900000|2025-02-05 17:51:40|44692.1|44672.1|44692.1|44672.1|44692.6|44672.6|44692.1|44672.1|14
1738777910000|2025-02-05 17:51:50|44689.6|44669.6|44692.1|44672.1|44692.6|44672.6|44689.6|44669.6|6
1738777920000|2025-02-05 17:52:00|44689.6|44669.6|44687.1|44667.1|44689.6|44669.6|44687.1|44667.1|15
1738777930000|2025-02-05 17:52:10|44689.1|44669.1|44687.1|44667.1|44689.1|44669.1|44687.1|44667.1|10
1738777940000|2025-02-05 17:52:20|||||||||3
1738777950000|2025-02-05 17:52:30|||||||||1
1738777960000|2025-02-05 17:52:40|44687.6|44667.6|44692.1|44672.1|44692.1|44672.1|44687.6|44667.6|2
1738777970000|2025-02-05 17:52:50|44694.1|44674.1|44696.6|44676.6|44696.6|44676.6|44694.1|44674.1|12
1738777980000|2025-02-05 17:53:00|44694.6|44674.6|44694.6|44674.6|44696.6|44676.6|44694.6|44674.6|3
1738777990000|2025-02-05 17:53:10|44694.1|44674.1|44691.6|44671.6|44694.1|44674.1|44689.6|44669.6|16
1738778000000|2025-02-05 17:53:20|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|2
1738778010000|2025-02-05 17:53:30|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|4
1738778020000|2025-02-05 17:53:40|44692.1|44672.1|44692.6|44672.6|44692.6|44672.6|44692.1|44672.1|8
1738778030000|2025-02-05 17:53:50|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|1
1738778040000|2025-02-05 17:54:00|44695.1|44675.1|44694.6|44674.6|44695.1|44675.1|44692.1|44672.1|13
1738778050000|2025-02-05 17:54:10|44697.1|44677.1|44697.1|44677.1|44699.1|44679.1|44697.1|44677.1|11
1738778060000|2025-02-05 17:54:20|44695.1|44675.1|44692.6|44672.6|44697.1|44677.1|44692.6|44672.6|3
1738778070000|2025-02-05 17:54:30|44692.1|44672.1|44692.6|44672.6|44692.6|44672.6|44692.1|44672.1|4
1738778080000|2025-02-05 17:54:40|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|10
1738778090000|2025-02-05 17:54:50|44700.1|44680.1|44704.6|44684.6|44704.6|44684.6|44700.1|44680.1|19
1738778100000|2025-02-05 17:55:00|44704.1|44684.1|44699.1|44679.1|44704.6|44684.6|44699.1|44679.1|23
1738778110000|2025-02-05 17:55:10|44701.6|44681.6|44701.6|44681.6|44702.1|44682.1|44701|44681|12
1738778120000|2025-02-05 17:55:20|44700.1|44680.1|44697.1|44677.1|44702.1|44682.1|44697.1|44677.1|15
1738778130000|2025-02-05 17:55:30|44697.6|44677.6|44702.1|44682.1|44702.1|44682.1|44697.6|44677.6|25
1738778140000|2025-02-05 17:55:40|||||||||4
1738778150000|2025-02-05 17:55:50|44702.6|44682.6|44709.6|44689.6|44711.6|44691.6|44702.6|44682.6|52
1738778160000|2025-02-05 17:56:00|44709.1|44689.1|44709.1|44689.1|44709.6|44689.6|44709.1|44689.1|23
1738778170000|2025-02-05 17:56:10|44707.1|44687.1|44705.1|44685.1|44707.1|44687.1|44704.1|44684.1|77
1738778180000|2025-02-05 17:56:20|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|17
1738778190000|2025-02-05 17:56:30|44707.6|44687.6|44706.6|44686.6|44707.6|44687.6|44706.6|44686.6|14
1738778200000|2025-02-05 17:56:40|44704.1|44684.1|44697.1|44677.1|44704.1|44684.1|44696.6|44676.6|28
1738778210000|2025-02-05 17:56:50|44696.6|44676.6|44696.6|44676.6|44697.1|44677.1|44694.6|44674.6|23
1738778220000|2025-02-05 17:57:00|44692.1|44672.1|44697.1|44677.1|44697.1|44677.1|44689.6|44669.6|13
1738778230000|2025-02-05 17:57:10|44699.1|44679.1|44704.1|44684.1|44704.1|44684.1|44697.1|44677.1|16
1738778240000|2025-02-05 17:57:20|44699.6|44679.6|44702.1|44682.1|44702.1|44682.1|44699.6|44679.6|9
1738778250000|2025-02-05 17:57:30|44707.1|44687.1|44709.6|44689.6|44709.6|44689.6|44707.1|44687.1|31
1738778260000|2025-02-05 17:57:40|44711.6|44691.6|44712.1|44692.1|44713.5|44693.5|44710.2|44690.2|11
1738778270000|2025-02-05 17:57:50|44714.1|44694.1|44717.1|44697.1|44718.5|44698.5|44714.1|44694.1|35
1738778280000|2025-02-05 17:58:00|44717.7|44697.7|44699.6|44679.6|44720.2|44700.2|44699.6|44679.6|47
1738778290000|2025-02-05 17:58:10|44701.6|44681.6|44705.2|44685.2|44705.2|44685.2|44697.1|44677.1|35
1738778300000|2025-02-05 17:58:20|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|9
1738778310000|2025-02-05 17:58:30|44712.1|44692.1|44720.2|44700.2|44720.2|44700.2|44712.1|44692.1|58
1738778320000|2025-02-05 17:58:40|44722.7|44702.7|44725.2|44705.2|44725.2|44705.2|44720.2|44700.2|26
1738778330000|2025-02-05 17:58:50|44725.7|44705.7|44727.7|44707.7|44727.7|44707.7|44725.2|44705.2|34
1738778340000|2025-02-05 17:59:00|44729.6|44709.6|44742.7|44722.7|44744.6|44724.6|44729.6|44709.6|118
1738778350000|2025-02-05 17:59:10|44739.1|44719.1|44758.2|44738.2|44758.2|44738.2|44739.1|44719.1|133
1738778360000|2025-02-05 17:59:20|44756.2|44736.2|44758.2|44738.2|44763.2|44743.2|44756.2|44736.2|125
1738778370000|2025-02-05 17:59:30|44756.2|44736.2|44752.1|44732.1|44756.2|44736.2|44749.6|44729.6|109
1738778380000|2025-02-05 17:59:40|44750.2|44730.2|44753.2|44733.2|44755.2|44735.2|44750.2|44730.2|104
1738778390000|2025-02-05 17:59:50|44751.2|44731.2|44758.2|44738.2|44758.2|44738.2|44747.7|44727.7|208
1738778400000|2025-02-05 18:00:00|44758.7|44738.7|44778.2|44758.2|44783.2|44763.2|44755.7|44735.7|144
1738778410000|2025-02-05 18:00:10|44776.2|44756.2|44775.2|44755.2|44776.2|44756.2|44768.7|44748.7|96
1738778420000|2025-02-05 18:00:20|44777.7|44757.7|44777.1|44757.1|44777.7|44757.7|44775.2|44755.2|77
1738778430000|2025-02-05 18:00:30|44779.1|44759.1|44787.1|44767.1|44787.1|44767.1|44779.1|44759.1|39
1738778440000|2025-02-05 18:00:40|44789.6|44769.6|44790.2|44770.2|44790.7|44770.7|44789.6|44769.6|15
1738778450000|2025-02-05 18:00:50|44790.7|44770.7|44797.7|44777.7|44797.7|44777.7|44790.7|44770.7|44
1738778460000|2025-02-05 18:01:00|44798.7|44778.7|44819.6|44799.6|44822.1|44802.1|44798.7|44778.7|56
1738778470000|2025-02-05 18:01:10|44819.1|44799.1|44802.7|44782.7|44819.1|44799.1|44792.1|44772.1|40
1738778480000|2025-02-05 18:01:20|44805.2|44785.2|44807.1|44787.1|44809.6|44789.6|44805.2|44785.2|6
1738778490000|2025-02-05 18:01:30|44806.6|44786.6|44807.1|44787.1|44807.1|44787.1|44804.6|44784.6|6
1738778500000|2025-02-05 18:01:40|44807.7|44787.7|44854.6|44834.6|44854.6|44834.6|44807.7|44787.7|64
1738778510000|2025-02-05 18:01:50|44857.1|44837.1|44861.2|44841.2|44861.2|44841.2|44857.1|44837.1|69
1738778520000|2025-02-05 18:02:00|44860.7|44840.7|44854.6|44834.6|44862.1|44842.1|44853.6|44833.6|28
1738778530000|2025-02-05 18:02:10|44857.1|44837.1|44874.6|44854.6|44875.2|44855.2|44857.1|44837.1|85
1738778540000|2025-02-05 18:02:20|44877.1|44857.1|44877.1|44857.1|44877.1|44857.1|44872.1|44852.1|20
1738778550000|2025-02-05 18:02:30|44872.1|44852.1|44872.7|44852.7|44872.7|44852.7|44864.6|44844.6|19
1738778560000|2025-02-05 18:02:40|44874.6|44854.6|44869.1|44849.1|44877.1|44857.1|44869.1|44849.1|25
1738778570000|2025-02-05 18:02:50|44866.6|44846.6|44852.1|44832.1|44867.1|44847.1|44852.1|44832.1|24
1738778580000|2025-02-05 18:03:00|44851.1|44831.1|44836.6|44816.6|44851.1|44831.1|44836.6|44816.6|46
1738778590000|2025-02-05 18:03:10|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|44819.6|44799.6|32
1738778600000|2025-02-05 18:03:20|44835.2|44815.2|44837.1|44817.1|44842.7|44822.7|44835.2|44815.2|84
1738778610000|2025-02-05 18:03:30|44839.6|44819.6|44842.1|44822.1|44842.1|44822.1|44837.7|44817.7|19
1738778620000|2025-02-05 18:03:40|44847.1|44827.1|44852.1|44832.1|44854.6|44834.6|44847.1|44827.1|31
1738778630000|2025-02-05 18:03:50|44849.6|44829.6|44836.1|44816.1|44849.6|44829.6|44836.1|44816.1|15
1738778640000|2025-02-05 18:04:00|44834.1|44814.1|44832.1|44812.1|44836.6|44816.6|44831.6|44811.6|44
1738778650000|2025-02-05 18:04:10|44831.6|44811.6|44822.1|44802.1|44831.6|44811.6|44822.1|44802.1|27
1738778660000|2025-02-05 18:04:20|44819.1|44799.1|44814.6|44794.6|44819.1|44799.1|44814.6|44794.6|18
1738778670000|2025-02-05 18:04:30|44814.1|44794.1|44809.6|44789.6|44814.1|44794.1|44809.6|44789.6|30
1738778680000|2025-02-05 18:04:40|44812.1|44792.1|44807.1|44787.1|44812.7|44792.7|44807.1|44787.1|16
1738778690000|2025-02-05 18:04:50|44811.6|44791.6|44807.1|44787.1|44811.6|44791.6|44807.1|44787.1|13
1738778700000|2025-02-05 18:05:00|44806.6|44786.6|44794.6|44774.6|44806.6|44786.6|44794.6|44774.6|41
1738778710000|2025-02-05 18:05:10|44792.7|44772.7|44807.1|44787.1|44807.1|44787.1|44792.1|44772.1|9
1738778720000|2025-02-05 18:05:20|44810.2|44790.2|44812.7|44792.7|44812.7|44792.7|44810.2|44790.2|3
1738778730000|2025-02-05 18:05:30|44815.2|44795.2|44819.6|44799.6|44819.6|44799.6|44815.2|44795.2|10
1738778740000|2025-02-05 18:05:40|44817.1|44797.1|44819.6|44799.6|44819.6|44799.6|44817.1|44797.1|5
1738778750000|2025-02-05 18:05:50|44820.2|44800.2|44819.6|44799.6|44820.2|44800.2|44819.6|44799.6|3
1738778760000|2025-02-05 18:06:00|44817.7|44797.7|44810.2|44790.2|44817.7|44797.7|44810.2|44790.2|9
1738778770000|2025-02-05 18:06:10|44812.1|44792.1|44819.6|44799.6|44819.6|44799.6|44812.1|44792.1|11
1738778780000|2025-02-05 18:06:20|44817.7|44797.7|44809.6|44789.6|44817.7|44797.7|44809.6|44789.6|6
1738778790000|2025-02-05 18:06:30|44807.7|44787.7|44796.6|44776.6|44807.7|44787.7|44796.6|44776.6|38
1738778800000|2025-02-05 18:06:40|44797.1|44777.1|44787.1|44767.1|44799.6|44779.6|44787.1|44767.1|14
1738778810000|2025-02-05 18:06:50|44786.1|44766.1|44781.6|44761.6|44786.1|44766.1|44781.6|44761.6|11
1738778820000|2025-02-05 18:07:00|44780.5|44760.5|44770.5|44750.5|44780.5|44760.5|44770.5|44750.5|16
1738778830000|2025-02-05 18:07:10|44771.1|44751.1|44769.1|44749.1|44771.1|44751.1|44768.6|44748.6|4
1738778840000|2025-02-05 18:07:20|44768.6|44748.6|44770.5|44750.5|44770.5|44750.5|44766.1|44746.1|12
1738778850000|2025-02-05 18:07:30|44770|44750|44766.1|44746.1|44770|44750|44766.1|44746.1|6
1738778860000|2025-02-05 18:07:40|44761.1|44741.1|44743.6|44723.6|44761.1|44741.1|44743.6|44723.6|40
1738778870000|2025-02-05 18:07:50|44745|44725|44738|44718|44745|44725|44738|44718|23
1738778880000|2025-02-05 18:08:00|44736.1|44716.1|44735|44715|44736.1|44716.1|44731.1|44711.1|26
1738778890000|2025-02-05 18:08:10|||||||||16
1738778900000|2025-02-05 18:08:20|44732.5|44712.5|44732|44712|44732.5|44712.5|44732|44712|6
1738778910000|2025-02-05 18:08:30|44730|44710|44720|44700|44730|44710|44717.5|44697.5|17
1738778920000|2025-02-05 18:08:40|44722|44702|44725|44705|44725|44705|44722|44702|50
1738778930000|2025-02-05 18:08:50|44723.6|44703.6|44720.5|44700.5|44723.6|44703.6|44720.5|44700.5|15
1738778940000|2025-02-05 18:09:00|44720|44700|44722.5|44702.5|44722.5|44702.5|44719.5|44699.5|12
1738778950000|2025-02-05 18:09:10|44723|44703|44723|44703|44723|44703|44723|44703|0
1738778960000|2025-02-05 18:09:20|44726.1|44706.1|44723|44703|44726.1|44706.1|44723|44703|2
1738778970000|2025-02-05 18:09:30|||||||||1
1738778980000|2025-02-05 18:09:40|44722.5|44702.5|44720|44700|44722.5|44702.5|44720|44700|7
1738778990000|2025-02-05 18:09:50|44720.5|44700.5|44728|44708|44728|44708|44720.5|44700.5|13
1738779000000|2025-02-05 18:10:00|44730|44710|44732.5|44712.5|44736.1|44716.1|44730|44710|6
1738779010000|2025-02-05 18:10:10|44730.6|44710.6|44729.5|44709.5|44732.5|44712.5|44729.5|44709.5|7
1738779020000|2025-02-05 18:10:20|44727.5|44707.5|44726.1|44706.1|44728.1|44708.1|44725.6|44705.6|8
1738779030000|2025-02-05 18:10:30|44728.1|44708.1|44725.6|44705.6|44728.1|44708.1|44723.6|44703.6|13
1738779040000|2025-02-05 18:10:40|44726.1|44706.1|44723.6|44703.6|44726.1|44706.1|44723.6|44703.6|0
1738779050000|2025-02-05 18:10:50|44725.6|44705.6|44721.1|44701.1|44725.6|44705.6|44721.1|44701.1|1
1738779060000|2025-02-05 18:11:00|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44720.6|44700.6|5
1738779070000|2025-02-05 18:11:10|44722.5|44702.5|44727|44707|44728.1|44708.1|44721.1|44701.1|20
1738779080000|2025-02-05 18:11:20|44726.5|44706.5|44724.5|44704.5|44726.5|44706.5|44724.5|44704.5|11
1738779090000|2025-02-05 18:11:30|44722.5|44702.5|44718.1|44698.1|44722.5|44702.5|44718.1|44698.1|9
1738779100000|2025-02-05 18:11:40|44720|44700|44715.6|44695.6|44720|44700|44715.6|44695.6|7
1738779110000|2025-02-05 18:11:50|44715|44695|44715.6|44695.6|44715.6|44695.6|44715|44695|1
1738779120000|2025-02-05 18:12:00|44720|44700|44715|44695|44720|44700|44715|44695|3
1738779130000|2025-02-05 18:12:10|||||||||20
1738779140000|2025-02-05 18:12:20|44710|44690|44710|44690|44710|44690|44710|44690|8
1738779150000|2025-02-05 18:12:30|44710.6|44690.6|44724.7|44704.7|44724.7|44704.7|44710.6|44690.6|81
1738779160000|2025-02-05 18:12:40|44726.6|44706.6|44726.1|44706.1|44726.6|44706.6|44724.1|44704.1|5
1738779170000|2025-02-05 18:12:50|44730.6|44710.6|44725.6|44705.6|44730.6|44710.6|44725.6|44705.6|2
1738779180000|2025-02-05 18:13:00|||||||||2
1738779190000|2025-02-05 18:13:10|44727.5|44707.5|44725.6|44705.6|44727.5|44707.5|44725|44705|2
1738779200000|2025-02-05 18:13:20|44725|44705|44725.6|44705.6|44725.6|44705.6|44725|44705|1
1738779210000|2025-02-05 18:13:30|44730|44710|44725.6|44705.6|44730|44710|44725.6|44705.6|0
1738779220000|2025-02-05 18:13:40|44725|44705|44725|44705|44725|44705|44725|44705|1
1738779240000|2025-02-05 18:14:00|44728.1|44708.1|44722.5|44702.5|44730.6|44710.6|44722.5|44702.5|33
1738779250000|2025-02-05 18:14:10|44725|44705|44725|44705|44725|44705|44725|44705|5
1738779260000|2025-02-05 18:14:20|44723.1|44703.1|44727.5|44707.5|44727.5|44707.5|44720|44700|3
1738779270000|2025-02-05 18:14:30|44728.1|44708.1|44730|44710|44730.6|44710.6|44728.1|44708.1|0
1738779280000|2025-02-05 18:14:40|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|0
1738779300000|2025-02-05 18:15:00|44733.1|44713.1|44740|44720|44740|44720|44733.1|44713.1|1
1738779310000|2025-02-05 18:15:10|44742.5|44722.5|44745.6|44725.6|44745.6|44725.6|44742.5|44722.5|2
1738779320000|2025-02-05 18:15:20|44745|44725|44743.1|44723.1|44745|44725|44743.1|44723.1|1
1738779340000|2025-02-05 18:15:40|44742.5|44722.5|44733.1|44713.1|44743.1|44723.1|44733.1|44713.1|2
1738779350000|2025-02-05 18:15:50|44737.5|44717.5|44745|44725|44747.5|44727.5|44732.5|44712.5|13
1738779360000|2025-02-05 18:16:00|44747.5|44727.5|44744.5|44724.5|44747.5|44727.5|44742.5|44722.5|10
1738779370000|2025-02-05 18:16:10|44745|44725|44742.5|44722.5|44745|44725|44740|44720|5
1738779380000|2025-02-05 18:16:20|44743.1|44723.1|44745|44725|44745|44725|44743.1|44723.1|13
1738779390000|2025-02-05 18:16:30|||||||||1
1738779400000|2025-02-05 18:16:40|44745.6|44725.6|44740|44720|44745.6|44725.6|44740|44720|4
1738779410000|2025-02-05 18:16:50|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|2
1738779420000|2025-02-05 18:17:00|44741.1|44721.1|44746.1|44726.1|44746.1|44726.1|44741.1|44721.1|2
1738779430000|2025-02-05 18:17:10|44746.6|44726.6|44751.1|44731.1|44751.1|44731.1|44746.1|44726.1|3
1738779440000|2025-02-05 18:17:20|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|44748.6|44728.6|1
1738779450000|2025-02-05 18:17:30|44746.1|44726.1|44745.6|44725.6|44746.1|44726.1|44745.6|44725.6|2
1738779460000|2025-02-05 18:17:40|44743.1|44723.1|44745|44725|44745|44725|44743.1|44723.1|0
1738779470000|2025-02-05 18:17:50|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745|44725|0
1738779480000|2025-02-05 18:18:00|44746.6|44726.6|44748.6|44728.6|44748.6|44728.6|44746.6|44726.6|3
1738779490000|2025-02-05 18:18:10|44750.6|44730.6|44751.6|44731.6|44751.6|44731.6|44750.6|44730.6|3
1738779500000|2025-02-05 18:18:20|44752.2|44732.2|44754.1|44734.1|44754.1|44734.1|44752.2|44732.2|1
1738779510000|2025-02-05 18:18:30|44753.6|44733.6|44756.1|44736.1|44756.1|44736.1|44753.6|44733.6|3
1738779540000|2025-02-05 18:19:00|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|3
1738779560000|2025-02-05 18:19:20|44753.6|44733.6|44755.6|44735.6|44756.1|44736.1|44753.6|44733.6|7
1738779570000|2025-02-05 18:19:30|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|2
1738779590000|2025-02-05 18:19:50|44752|44732|44750|44730|44752|44732|44750|44730|3
1738779600000|2025-02-05 18:20:00|44747|44727|44745|44725|44747|44727|44745|44725|6
1738779610000|2025-02-05 18:20:10|44745.6|44725.6|44753.6|44733.6|44753.6|44733.6|44745.6|44725.6|16
1738779620000|2025-02-05 18:20:20|44754.1|44734.1|44756.1|44736.1|44756.1|44736.1|44754.1|44734.1|4
1738779630000|2025-02-05 18:20:30|44753.6|44733.6|44751.7|44731.7|44753.6|44733.6|44751.7|44731.7|7
1738779640000|2025-02-05 18:20:40|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|1
1738779650000|2025-02-05 18:20:50|44751.7|44731.7|44751.1|44731.1|44751.7|44731.7|44751.1|44731.1|1
1738779660000|2025-02-05 18:21:00|44749.2|44729.2|44748.1|44728.1|44751.1|44731.1|44748.1|44728.1|3
1738779670000|2025-02-05 18:21:10|44747.5|44727.5|44747|44727|44747.5|44727.5|44747|44727|8
1738779680000|2025-02-05 18:21:20|||||||||1
1738779700000|2025-02-05 18:21:40|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|3
1738779710000|2025-02-05 18:21:50|44739.5|44719.5|44739.5|44719.5|44739.5|44719.5|44737|44717|1
1738779720000|2025-02-05 18:22:00|44737.6|44717.6|44737|44717|44737.6|44717.6|44734.5|44714.5|0
1738779740000|2025-02-05 18:22:20|44736.5|44716.5|44734.5|44714.5|44736.5|44716.5|44734.5|44714.5|2
1738779750000|2025-02-05 18:22:30|44735.1|44715.1|44735.1|44715.1|44735.1|44715.1|44734.5|44714.5|9
1738779760000|2025-02-05 18:22:40|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|44735.6|44715.6|0
1738779770000|2025-02-05 18:22:50|44739.5|44719.5|44741.5|44721.5|44741.5|44721.5|44739.5|44719.5|0
1738779780000|2025-02-05 18:23:00|44744|44724|44744.5|44724.5|44744.5|44724.5|44742|44722|2
1738779790000|2025-02-05 18:23:10|44745.1|44725.1|44740.6|44720.6|44745.1|44725.1|44740.6|44720.6|0
1738779800000|2025-02-05 18:23:20|44742.6|44722.6|44744.5|44724.5|44744.5|44724.5|44742.6|44722.6|0
1738779810000|2025-02-05 18:23:30|44745.1|44725.1|44745.6|44725.6|44745.6|44725.6|44745.1|44725.1|5
1738779820000|2025-02-05 18:23:40|44746.1|44726.1|44750.1|44730.1|44750.1|44730.1|44746.1|44726.1|1
1738779830000|2025-02-05 18:23:50|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|1
1738779840000|2025-02-05 18:24:00|44755.1|44735.1|44759.5|44739.5|44759.5|44739.5|44755.1|44735.1|1
1738779850000|2025-02-05 18:24:10|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|44760.1|44740.1|0
1738779860000|2025-02-05 18:24:20|44759.5|44739.5|44760.1|44740.1|44760.1|44740.1|44755.6|44735.6|2
1738779870000|2025-02-05 18:24:30|44759.5|44739.5|44760.1|44740.1|44760.1|44740.1|44759.5|44739.5|1
1738779880000|2025-02-05 18:24:40|||||||||2
1738779890000|2025-02-05 18:24:50|44760.6|44740.6|44760.6|44740.6|44762.6|44742.6|44760.6|44740.6|1
1738779900000|2025-02-05 18:25:00|44760.1|44740.1|44760.6|44740.6|44760.6|44740.6|44760.1|44740.1|0
1738779910000|2025-02-05 18:25:10|44760.1|44740.1|44755.1|44735.1|44760.1|44740.1|44754.5|44734.5|3
1738779920000|2025-02-05 18:25:20|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|2
1738779930000|2025-02-05 18:25:30|44752.6|44732.6|44755.1|44735.1|44755.1|44735.1|44750.1|44730.1|21
1738779940000|2025-02-05 18:25:40|||||||||1
1738779950000|2025-02-05 18:25:50|||||||||3
1738779960000|2025-02-05 18:26:00|44754.5|44734.5|44770.1|44750.1|44770.1|44750.1|44754.5|44734.5|12
1738779980000|2025-02-05 18:26:20|||||||||7
1738779990000|2025-02-05 18:26:30|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|6
1738780000000|2025-02-05 18:26:40|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|0
1738780010000|2025-02-05 18:26:50|44773.1|44753.1|44769.5|44749.5|44773.1|44753.1|44769.5|44749.5|8
1738780020000|2025-02-05 18:27:00|44767.6|44747.6|44765.1|44745.1|44767.6|44747.6|44765.1|44745.1|4
1738780030000|2025-02-05 18:27:10|44762.6|44742.6|44765.1|44745.1|44765.1|44745.1|44762.6|44742.6|0
1738780040000|2025-02-05 18:27:20|44762.6|44742.6|44760.1|44740.1|44762.6|44742.6|44760.1|44740.1|9
1738780050000|2025-02-05 18:27:30|||||||||2
1738780060000|2025-02-05 18:27:40|||||||||1
1738780080000|2025-02-05 18:28:00|||||||||5
1738780090000|2025-02-05 18:28:10|||||||||1
1738780100000|2025-02-05 18:28:20|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|44757.6|44737.6|0
1738780110000|2025-02-05 18:28:30|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|8
1738780120000|2025-02-05 18:28:40|44762|44742|44760.6|44740.6|44762|44742|44757.6|44737.6|3
1738780130000|2025-02-05 18:28:50|44760.1|44740.1|44754.5|44734.5|44760.1|44740.1|44754.5|44734.5|5
1738780140000|2025-02-05 18:29:00|44752.6|44732.6|44752.6|44732.6|44753.1|44733.1|44752.6|44732.6|2
1738780160000|2025-02-05 18:29:20|44752|44732|44750.1|44730.1|44752|44732|44750.1|44730.1|1
1738780170000|2025-02-05 18:29:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|1
1738780180000|2025-02-05 18:29:40|44747|44727|44747|44727|44747|44727|44747|44727|3
1738780190000|2025-02-05 18:29:50|44747.6|44727.6|44745.6|44725.6|44747.6|44727.6|44745.6|44725.6|5
1738780200000|2025-02-05 18:30:00|44745.1|44725.1|44747.6|44727.6|44747.6|44727.6|44745.1|44725.1|9
1738780210000|2025-02-05 18:30:10|44745.6|44725.6|44750.1|44730.1|44750.1|44730.1|44745.1|44725.1|4
1738780220000|2025-02-05 18:30:20|44752.6|44732.6|44755.1|44735.1|44755.1|44735.1|44752.6|44732.6|10
1738780230000|2025-02-05 18:30:30|||||||||1
1738780250000|2025-02-05 18:30:50|||||||||1
1738780270000|2025-02-05 18:31:10|44755.6|44735.6|44757.6|44737.6|44757.6|44737.6|44755.6|44735.6|4
1738780280000|2025-02-05 18:31:20|44758.1|44738.1|44757|44737|44760.1|44740.1|44755.1|44735.1|7
1738780290000|2025-02-05 18:31:30|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|1
1738780310000|2025-02-05 18:31:50|44755.1|44735.1|44755.1|44735.1|44757|44737|44755.1|44735.1|2
1738780320000|2025-02-05 18:32:00|44755.6|44735.6|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|4
1738780330000|2025-02-05 18:32:10|44755.1|44735.1|44760.1|44740.1|44760.1|44740.1|44755.1|44735.1|12
1738780350000|2025-02-05 18:32:30|44763.1|44743.1|44768.1|44748.1|44768.1|44748.1|44763.1|44743.1|34
1738780360000|2025-02-05 18:32:40|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|44765.1|44745.1|3
1738780370000|2025-02-05 18:32:50|44765.6|44745.6|44764.6|44744.6|44765.6|44745.6|44764.6|44744.6|3
1738780380000|2025-02-05 18:33:00|44765.1|44745.1|44760.6|44740.6|44765.1|44745.1|44760.6|44740.6|0
1738780390000|2025-02-05 18:33:10|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44760.1|44740.1|0
1738780400000|2025-02-05 18:33:20|44762.1|44742.1|44765.1|44745.1|44765.1|44745.1|44760.1|44740.1|7
1738780410000|2025-02-05 18:33:30|||||||||1
1738780440000|2025-02-05 18:34:00|44770.1|44750.1|44771.2|44751.2|44771.2|44751.2|44770.1|44750.1|8
1738780460000|2025-02-05 18:34:20|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|8
1738780470000|2025-02-05 18:34:30|44772.6|44752.6|44770.1|44750.1|44772.6|44752.6|44770.1|44750.1|4
1738780490000|2025-02-05 18:34:50|44769.6|44749.6|44769.6|44749.6|44770.1|44750.1|44769.6|44749.6|1
1738780500000|2025-02-05 18:35:00|44770.1|44750.1|44765.6|44745.6|44770.1|44750.1|44762.6|44742.6|13
1738780510000|2025-02-05 18:35:10|44765.1|44745.1|44763.1|44743.1|44765.1|44745.1|44763.1|44743.1|0
1738780520000|2025-02-05 18:35:20|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|1
1738780530000|2025-02-05 18:35:30|44767.6|44747.6|44770.1|44750.1|44770.1|44750.1|44767.6|44747.6|5
1738780540000|2025-02-05 18:35:40|44770.6|44750.6|44775.6|44755.6|44775.6|44755.6|44770.6|44750.6|2
1738780560000|2025-02-05 18:36:00|44776.2|44756.2|44785.1|44765.1|44785.1|44765.1|44776.2|44756.2|5
1738780580000|2025-02-05 18:36:20|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|44787.6|44767.6|16
1738780600000|2025-02-05 18:36:40|44793.1|44773.1|44800.1|44780.1|44800.1|44780.1|44793.1|44773.1|31
1738780610000|2025-02-05 18:36:50|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|4
1738780620000|2025-02-05 18:37:00|||||||||7
1738780630000|2025-02-05 18:37:10|||||||||3
1738780640000|2025-02-05 18:37:20|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|0
1738780650000|2025-02-05 18:37:30|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|44805.1|44785.1|4
1738780660000|2025-02-05 18:37:40|44805.6|44785.6|44807.6|44787.6|44807.6|44787.6|44805.1|44785.1|6
1738780680000|2025-02-05 18:38:00|44810.1|44790.1|44811.2|44791.2|44811.2|44791.2|44810.1|44790.1|16
1738780690000|2025-02-05 18:38:10|||||||||2
1738780700000|2025-02-05 18:38:20|44813.1|44793.1|44811.2|44791.2|44816.2|44796.2|44811.2|44791.2|7
1738780710000|2025-02-05 18:38:30|44811.7|44791.7|44813.7|44793.7|44813.7|44793.7|44811.7|44791.7|4
1738780720000|2025-02-05 18:38:40|44811.7|44791.7|44811.2|44791.2|44811.7|44791.7|44811.2|44791.2|1
1738780730000|2025-02-05 18:38:50|44811.7|44791.7|44811.7|44791.7|44814.2|44794.2|44811.7|44791.7|3
1738780740000|2025-02-05 18:39:00|44812.2|44792.2|44816.2|44796.2|44818.7|44798.7|44812.2|44792.2|18
1738780750000|2025-02-05 18:39:10|44818.7|44798.7|44816.2|44796.2|44818.7|44798.7|44816.2|44796.2|2
1738780760000|2025-02-05 18:39:20|||||||||2
1738780770000|2025-02-05 18:39:30|44814.2|44794.2|44816.2|44796.2|44816.2|44796.2|44814.2|44794.2|4
1738780790000|2025-02-05 18:39:50|44814.2|44794.2|44813.7|44793.7|44814.2|44794.2|44811.2|44791.2|6
1738780800000|2025-02-05 18:40:00|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|20
1738780810000|2025-02-05 18:40:10|||||||||1
1738780820000|2025-02-05 18:40:20|||||||||1
1738780830000|2025-02-05 18:40:30|44816.7|44796.7|44811.7|44791.7|44816.7|44796.7|44811.7|44791.7|5
1738780840000|2025-02-05 18:40:40|44813.7|44793.7|44819.2|44799.2|44819.2|44799.2|44813.7|44793.7|21
1738780850000|2025-02-05 18:40:50|44820.3|44800.3|44824.2|44804.2|44824.2|44804.2|44820.3|44800.3|36
1738780860000|2025-02-05 18:41:00|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|15
1738780870000|2025-02-05 18:41:10|44831.7|44811.7|44833.1|44813.1|44833.7|44813.7|44831.2|44811.2|12
1738780880000|2025-02-05 18:41:20|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|1
1738780890000|2025-02-05 18:41:30|||||||||3
1738780900000|2025-02-05 18:41:40|44821.2|44801.2|44819.2|44799.2|44821.2|44801.2|44816.2|44796.2|24
1738780910000|2025-02-05 18:41:50|44817.2|44797.2|44811.7|44791.7|44817.2|44797.2|44811.7|44791.7|8
1738780920000|2025-02-05 18:42:00|44809.2|44789.2|44811.2|44791.2|44811.2|44791.2|44809.2|44789.2|10
1738780930000|2025-02-05 18:42:10|44812.2|44792.2|44821.2|44801.2|44821.2|44801.2|44812.2|44792.2|3
1738780940000|2025-02-05 18:42:20|44821.7|44801.7|44821.7|44801.7|44825.6|44805.6|44821.7|44801.7|2
1738780950000|2025-02-05 18:42:30|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|1
1738780960000|2025-02-05 18:42:40|44821.7|44801.7|44824.2|44804.2|44824.2|44804.2|44821.2|44801.2|2
1738780970000|2025-02-05 18:42:50|44826.2|44806.2|44826.2|44806.2|44826.2|44806.2|44826.2|44806.2|1
1738780980000|2025-02-05 18:43:00|44828.7|44808.7|44829.8|44809.8|44829.8|44809.8|44828.7|44808.7|2
1738780990000|2025-02-05 18:43:10|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|2
1738781000000|2025-02-05 18:43:20|44828.7|44808.7|44826.2|44806.2|44828.7|44808.7|44826.2|44806.2|3
1738781010000|2025-02-05 18:43:30|44825.7|44805.7|44821.2|44801.2|44825.7|44805.7|44819.2|44799.2|11
1738781020000|2025-02-05 18:43:40|44816.7|44796.7|44816.7|44796.7|44819.2|44799.2|44816.7|44796.7|2
1738781030000|2025-02-05 18:43:50|44818.7|44798.7|44818.7|44798.7|44821.2|44801.2|44818.7|44798.7|3
1738781050000|2025-02-05 18:44:10|||||||||2
1738781060000|2025-02-05 18:44:20|||||||||1
1738781070000|2025-02-05 18:44:30|44819.2|44799.2|44836.2|44816.2|44836.2|44816.2|44819.2|44799.2|55
1738781080000|2025-02-05 18:44:40|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|7
1738781090000|2025-02-05 18:44:50|44829.2|44809.2|44826.7|44806.7|44831.2|44811.2|44826.7|44806.7|6
1738781100000|2025-02-05 18:45:00|44826.2|44806.2|44818.7|44798.7|44826.2|44806.2|44818.7|44798.7|2
1738781110000|2025-02-05 18:45:10|44818.2|44798.2|44816.2|44796.2|44818.7|44798.7|44816.2|44796.2|6
1738781120000|2025-02-05 18:45:20|44811.2|44791.2|44818.7|44798.7|44818.7|44798.7|44809.2|44789.2|16
1738781130000|2025-02-05 18:45:30|44816.7|44796.7|44815.7|44795.7|44816.7|44796.7|44815.7|44795.7|6
1738781140000|2025-02-05 18:45:40|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|44813.7|44793.7|8
1738781150000|2025-02-05 18:45:50|44816.7|44796.7|44814.8|44794.8|44816.7|44796.7|44814.8|44794.8|4
1738781160000|2025-02-05 18:46:00|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|1
1738781170000|2025-02-05 18:46:10|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44809.2|44789.2|17
1738781190000|2025-02-05 18:46:30|44809.2|44789.2|44809.8|44789.8|44809.8|44789.8|44809.2|44789.2|1
1738781200000|2025-02-05 18:46:40|44809.2|44789.2|44809.2|44789.2|44809.8|44789.8|44809.2|44789.2|2
1738781210000|2025-02-05 18:46:50|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|0
1738781220000|2025-02-05 18:47:00|44809.2|44789.2|44799.8|44779.8|44809.2|44789.2|44799.8|44779.8|14
1738781230000|2025-02-05 18:47:10|44799.2|44779.2|44794.2|44774.2|44799.2|44779.2|44794.2|44774.2|5
1738781240000|2025-02-05 18:47:20|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44789.2|44769.2|13
1738781250000|2025-02-05 18:47:30|44794.2|44774.2|44788.7|44768.7|44796.2|44776.2|44788.7|44768.7|6
1738781260000|2025-02-05 18:47:40|44789.2|44769.2|44786.7|44766.7|44789.2|44769.2|44786.7|44766.7|4
1738781270000|2025-02-05 18:47:50|44789.2|44769.2|44786.7|44766.7|44789.2|44769.2|44786.2|44766.2|2
1738781280000|2025-02-05 18:48:00|44787.3|44767.3|44789.2|44769.2|44789.2|44769.2|44787.3|44767.3|0
1738781300000|2025-02-05 18:48:20|||||||||4
1738781310000|2025-02-05 18:48:30|44789.8|44769.8|44791.7|44771.7|44791.7|44771.7|44789.2|44769.2|4
1738781320000|2025-02-05 18:48:40|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|44791.2|44771.2|4
1738781330000|2025-02-05 18:48:50|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|44790.7|44770.7|0
1738781360000|2025-02-05 18:49:20|44781.2|44761.2|44780.7|44760.7|44781.2|44761.2|44780.7|44760.7|10
1738781370000|2025-02-05 18:49:30|44778.2|44758.2|44778.7|44758.7|44778.7|44758.7|44777.6|44757.6|3
1738781380000|2025-02-05 18:49:40|44778.2|44758.2|44778.2|44758.2|44778.7|44758.7|44778.2|44758.2|0
1738781390000|2025-02-05 18:49:50|44778.7|44758.7|44778.2|44758.2|44778.7|44758.7|44776.2|44756.2|1
1738781400000|2025-02-05 18:50:00|44778.7|44758.7|44778.7|44758.7|44778.7|44758.7|44778.2|44758.2|8
1738781410000|2025-02-05 18:50:10|44780.7|44760.7|44776.7|44756.7|44780.7|44760.7|44776.7|44756.7|2
1738781420000|2025-02-05 18:50:20|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|0
1738781430000|2025-02-05 18:50:30|44774.2|44754.2|44778.7|44758.7|44778.7|44758.7|44774.2|44754.2|2
1738781440000|2025-02-05 18:50:40|44780.7|44760.7|44779.2|44759.2|44781.2|44761.2|44778.7|44758.7|3
1738781450000|2025-02-05 18:50:50|44781.2|44761.2|44781.2|44761.2|44781.2|44761.2|44778.7|44758.7|0
1738781460000|2025-02-05 18:51:00|44780.7|44760.7|44776.7|44756.7|44781.2|44761.2|44776.7|44756.7|4
1738781470000|2025-02-05 18:51:10|44779.2|44759.2|44781.2|44761.2|44781.2|44761.2|44779.2|44759.2|1
1738781480000|2025-02-05 18:51:20|44779.2|44759.2|44781.2|44761.2|44781.2|44761.2|44779.2|44759.2|7
1738781490000|2025-02-05 18:51:30|44779.2|44759.2|44781.7|44761.7|44781.7|44761.7|44779.2|44759.2|1
1738781500000|2025-02-05 18:51:40|44779.2|44759.2|44776.7|44756.7|44779.2|44759.2|44776.7|44756.7|8
1738781520000|2025-02-05 18:52:00|44771.7|44751.7|44764.2|44744.2|44771.7|44751.7|44764.2|44744.2|10
1738781530000|2025-02-05 18:52:10|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|44766.7|44746.7|2
1738781540000|2025-02-05 18:52:20|44762.8|44742.8|44762.3|44742.3|44762.8|44742.8|44762.3|44742.3|3
1738781550000|2025-02-05 18:52:30|44765.3|44745.3|44765.3|44745.3|44767.3|44747.3|44765.3|44745.3|2
1738781560000|2025-02-05 18:52:40|||||||||1
1738781570000|2025-02-05 18:52:50|44764.8|44744.8|44762.8|44742.8|44764.8|44744.8|44762.3|44742.3|2
1738781580000|2025-02-05 18:53:00|44767.3|44747.3|44759.8|44739.8|44767.3|44747.3|44759.8|44739.8|5
1738781610000|2025-02-05 18:53:30|44757.8|44737.8|44752.8|44732.8|44757.8|44737.8|44752.3|44732.3|10
1738781620000|2025-02-05 18:53:40|44752.3|44732.3|44752.3|44732.3|44752.8|44732.8|44751.8|44731.8|4
1738781630000|2025-02-05 18:53:50|44749.8|44729.8|44747.8|44727.8|44752.3|44732.3|44747.8|44727.8|7
1738781640000|2025-02-05 18:54:00|44750.3|44730.3|44752.3|44732.3|44752.3|44732.3|44749.8|44729.8|1
1738781650000|2025-02-05 18:54:10|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|44750.3|44730.3|0
1738781660000|2025-02-05 18:54:20|44747.3|44727.3|44752.3|44732.3|44752.3|44732.3|44747.3|44727.3|14
1738781670000|2025-02-05 18:54:30|44750.3|44730.3|44747.3|44727.3|44750.3|44730.3|44747.3|44727.3|6
1738781680000|2025-02-05 18:54:40|44745.3|44725.3|44742.8|44722.8|44745.3|44725.3|44742.8|44722.8|14
1738781690000|2025-02-05 18:54:50|44740.3|44720.3|44744.8|44724.8|44745.3|44725.3|44740.3|44720.3|9
1738781700000|2025-02-05 18:55:00|44742.8|44722.8|44744.8|44724.8|44747.3|44727.3|44742.8|44722.8|3
1738781710000|2025-02-05 18:55:10|44747.3|44727.3|44752.8|44732.8|44754.3|44734.3|44742.3|44722.3|14
1738781720000|2025-02-05 18:55:20|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|3
1738781730000|2025-02-05 18:55:30|44757.3|44737.3|44757.3|44737.3|44757.8|44737.8|44757.3|44737.3|11
1738781740000|2025-02-05 18:55:40|||||||||1
1738781760000|2025-02-05 18:56:00|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|1
1738781770000|2025-02-05 18:56:10|44751.8|44731.8|44753.7|44733.7|44753.7|44733.7|44751.8|44731.8|8
1738781780000|2025-02-05 18:56:20|44753.2|44733.2|44753.7|44733.7|44753.7|44733.7|44753.2|44733.2|2
1738781790000|2025-02-05 18:56:30|||||||||2
1738781800000|2025-02-05 18:56:40|44751.8|44731.8|44754.3|44734.3|44754.3|44734.3|44751.8|44731.8|0
1738781810000|2025-02-05 18:56:50|44752.3|44732.3|44749.8|44729.8|44752.3|44732.3|44749.8|44729.8|13
1738781830000|2025-02-05 18:57:10|||||||||2
1738781840000|2025-02-05 18:57:20|44750.3|44730.3|44749.3|44729.3|44752.3|44732.3|44749.3|44729.3|3
1738781850000|2025-02-05 18:57:30|44747.3|44727.3|44759.8|44739.8|44759.8|44739.8|44744.8|44724.8|35
1738781860000|2025-02-05 18:57:40|44761.4|44741.4|44761.4|44741.4|44761.4|44741.4|44761.4|44741.4|2
1738781870000|2025-02-05 18:57:50|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|44763.4|44743.4|2
1738781880000|2025-02-05 18:58:00|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|0
1738781890000|2025-02-05 18:58:10|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|3
1738781910000|2025-02-05 18:58:30|||||||||1
1738781920000|2025-02-05 18:58:40|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|1
1738781930000|2025-02-05 18:58:50|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|16
1738781940000|2025-02-05 18:59:00|44767.3|44747.3|44765.3|44745.3|44767.3|44747.3|44765.3|44745.3|0
1738781950000|2025-02-05 18:59:10|||||||||3
1738781960000|2025-02-05 18:59:20|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|4
1738781970000|2025-02-05 18:59:30|44770.9|44750.9|44774.8|44754.8|44777.3|44757.3|44770.9|44750.9|6
1738781980000|2025-02-05 18:59:40|||||||||1
1738781990000|2025-02-05 18:59:50|44772.3|44752.3|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|7
1738782000000|2025-02-05 19:00:00|44772.3|44752.3|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|24
1738782010000|2025-02-05 19:00:10|44777.8|44757.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|10
1738782020000|2025-02-05 19:00:20|||||||||5
1738782030000|2025-02-05 19:00:30|44779.8|44759.8|44787.3|44767.3|44787.3|44767.3|44779.8|44759.8|46
1738782040000|2025-02-05 19:00:40|44789.3|44769.3|44792.3|44772.3|44792.3|44772.3|44789.3|44769.3|1
1738782060000|2025-02-05 19:01:00|44791.8|44771.8|44774.8|44754.8|44791.8|44771.8|44774.8|44754.8|7
1738782070000|2025-02-05 19:01:10|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|0
1738782080000|2025-02-05 19:01:20|||||||||3
1738782090000|2025-02-05 19:01:30|44771.8|44751.8|44769.8|44749.8|44771.8|44751.8|44769.8|44749.8|3
1738782100000|2025-02-05 19:01:40|44770.3|44750.3|44772.3|44752.3|44772.3|44752.3|44770.3|44750.3|0
1738782110000|2025-02-05 19:01:50|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|1
1738782120000|2025-02-05 19:02:00|44777.3|44757.3|44772.3|44752.3|44777.3|44757.3|44772.3|44752.3|2
1738782130000|2025-02-05 19:02:10|||||||||2
1738782150000|2025-02-05 19:02:30|44774.8|44754.8|44767.3|44747.3|44774.8|44754.8|44767.3|44747.3|8
1738782160000|2025-02-05 19:02:40|44766.8|44746.8|44767.3|44747.3|44767.3|44747.3|44766.8|44746.8|4
1738782180000|2025-02-05 19:03:00|44769.8|44749.8|44771.8|44751.8|44772.3|44752.3|44769.8|44749.8|2
1738782190000|2025-02-05 19:03:10|44769.8|44749.8|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|1
1738782200000|2025-02-05 19:03:20|||||||||1
1738782210000|2025-02-05 19:03:30|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|0
1738782230000|2025-02-05 19:03:50|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|0
1738782240000|2025-02-05 19:04:00|44764.3|44744.3|44757.8|44737.8|44764.3|44744.3|44757.8|44737.8|1
1738782250000|2025-02-05 19:04:10|44757.3|44737.3|44757.3|44737.3|44757.3|44737.3|44757.3|44737.3|6
1738782260000|2025-02-05 19:04:20|44755.3|44735.3|44755.3|44735.3|44755.3|44735.3|44755.3|44735.3|0
1738782270000|2025-02-05 19:04:30|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|3
1738782280000|2025-02-05 19:04:40|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44752.3|44732.3|2
1738782290000|2025-02-05 19:04:50|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44750.4|44730.4|7
1738782300000|2025-02-05 19:05:00|44749.8|44729.8|44755.4|44735.4|44755.4|44735.4|44749.8|44729.8|9
1738782310000|2025-02-05 19:05:10|44752.9|44732.9|44753.4|44733.4|44753.4|44733.4|44752.3|44732.3|4
1738782320000|2025-02-05 19:05:20|44755.4|44735.4|44759.3|44739.3|44759.3|44739.3|44755.4|44735.4|3
1738782340000|2025-02-05 19:05:40|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|1
1738782350000|2025-02-05 19:05:50|44762.3|44742.3|44762.9|44742.9|44762.9|44742.9|44762.3|44742.3|4
1738782360000|2025-02-05 19:06:00|44765.4|44745.4|44767.3|44747.3|44767.3|44747.3|44765.4|44745.4|1
1738782370000|2025-02-05 19:06:10|||||||||4
1738782380000|2025-02-05 19:06:20|44767.9|44747.9|44767.3|44747.3|44767.9|44747.9|44767.3|44747.3|5
1738782390000|2025-02-05 19:06:30|44767.9|44747.9|44767.3|44747.3|44767.9|44747.9|44767.3|44747.3|0
1738782400000|2025-02-05 19:06:40|44767.9|44747.9|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|0
1738782420000|2025-02-05 19:07:00|44772.3|44752.3|44774.8|44754.8|44774.8|44754.8|44772.3|44752.3|4
1738782440000|2025-02-05 19:07:20|44775.4|44755.4|44777.3|44757.3|44777.3|44757.3|44775.4|44755.4|2
1738782450000|2025-02-05 19:07:30|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|5
1738782460000|2025-02-05 19:07:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|3
1738782480000|2025-02-05 19:08:00|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|3
1738782490000|2025-02-05 19:08:10|||||||||2
1738782510000|2025-02-05 19:08:30|44782.3|44762.3|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|13
1738782520000|2025-02-05 19:08:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1738782530000|2025-02-05 19:08:50|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|1
1738782540000|2025-02-05 19:09:00|||||||||3
1738782550000|2025-02-05 19:09:10|||||||||1
1738782560000|2025-02-05 19:09:20|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|44772.3|44752.3|0
1738782590000|2025-02-05 19:09:50|44770.4|44750.4|44769.8|44749.8|44770.4|44750.4|44769.8|44749.8|5
1738782600000|2025-02-05 19:10:00|||||||||1
1738782610000|2025-02-05 19:10:10|44768.8|44748.8|44764.3|44744.3|44768.8|44748.8|44764.3|44744.3|5
1738782620000|2025-02-05 19:10:20|||||||||2
1738782630000|2025-02-05 19:10:30|44764.8|44744.8|44766.8|44746.8|44766.8|44746.8|44764.8|44744.8|0
1738782650000|2025-02-05 19:10:50|44767.3|44747.3|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|7
1738782660000|2025-02-05 19:11:00|44770.4|44750.4|44772.3|44752.3|44772.3|44752.3|44770.4|44750.4|0
1738782670000|2025-02-05 19:11:10|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|1
1738782700000|2025-02-05 19:11:40|44770.9|44750.9|44774.8|44754.8|44774.8|44754.8|44770.9|44750.9|4
1738782710000|2025-02-05 19:11:50|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|4
1738782720000|2025-02-05 19:12:00|44780.4|44760.4|44784.8|44764.8|44784.8|44764.8|44780.4|44760.4|0
1738782730000|2025-02-05 19:12:10|44785.4|44765.4|44794.8|44774.8|44794.8|44774.8|44785.4|44765.4|17
1738782740000|2025-02-05 19:12:20|44795.4|44775.4|44795.4|44775.4|44795.4|44775.4|44795.4|44775.4|2
1738782750000|2025-02-05 19:12:30|44794.8|44774.8|44797.3|44777.3|44797.3|44777.3|44794.8|44774.8|6
1738782760000|2025-02-05 19:12:40|44797.9|44777.9|44797.3|44777.3|44797.9|44777.9|44795.4|44775.4|4
1738782770000|2025-02-05 19:12:50|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|1
1738782780000|2025-02-05 19:13:00|44792.9|44772.9|44787.9|44767.9|44792.9|44772.9|44787.9|44767.9|2
1738782790000|2025-02-05 19:13:10|44787.3|44767.3|44782.9|44762.9|44787.3|44767.3|44782.9|44762.9|1
1738782800000|2025-02-05 19:13:20|||||||||4
1738782810000|2025-02-05 19:13:30|44782.3|44762.3|44782.9|44762.9|44782.9|44762.9|44782.3|44762.3|0
1738782850000|2025-02-05 19:14:10|44783.4|44763.4|44787.3|44767.3|44787.3|44767.3|44782.9|44762.9|1
1738782870000|2025-02-05 19:14:30|44787.9|44767.9|44787.3|44767.3|44787.9|44767.9|44787.3|44767.3|0
1738782880000|2025-02-05 19:14:40|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|1
1738782890000|2025-02-05 19:14:50|44784.3|44764.3|44782.3|44762.3|44784.3|44764.3|44782.3|44762.3|4
1738782900000|2025-02-05 19:15:00|44781.8|44761.8|44779.8|44759.8|44781.8|44761.8|44779.8|44759.8|1
1738782910000|2025-02-05 19:15:10|44775.9|44755.9|44780.4|44760.4|44780.4|44760.4|44775.9|44755.9|12
1738782920000|2025-02-05 19:15:20|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|3
1738782930000|2025-02-05 19:15:30|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|2
1738782940000|2025-02-05 19:15:40|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|3
1738782950000|2025-02-05 19:15:50|44783.4|44763.4|44787.3|44767.3|44787.3|44767.3|44783.4|44763.4|0
1738782960000|2025-02-05 19:16:00|44787.4|44767.4|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|13
1738782970000|2025-02-05 19:16:10|44786.8|44766.8|44786.8|44766.8|44786.8|44766.8|44786.8|44766.8|1
1738782980000|2025-02-05 19:16:20|44784.9|44764.9|44782.9|44762.9|44785.4|44765.4|44782.9|44762.9|4
1738782990000|2025-02-05 19:16:30|44785.4|44765.4|44782.9|44762.9|44785.4|44765.4|44782.9|44762.9|0
1738783010000|2025-02-05 19:16:50|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|0
1738783020000|2025-02-05 19:17:00|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|1
1738783040000|2025-02-05 19:17:20|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|3
1738783050000|2025-02-05 19:17:30|||||||||2
1738783070000|2025-02-05 19:17:50|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|0
1738783090000|2025-02-05 19:18:10|44790.4|44770.4|44792.9|44772.9|44792.9|44772.9|44790.4|44770.4|2
1738783140000|2025-02-05 19:19:00|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|44794.9|44774.9|2
1738783150000|2025-02-05 19:19:10|||||||||4
1738783170000|2025-02-05 19:19:30|||||||||1
1738783180000|2025-02-05 19:19:40|44794.3|44774.3|44792.4|44772.4|44794.3|44774.3|44792.4|44772.4|3
1738783190000|2025-02-05 19:19:50|||||||||1
1738783210000|2025-02-05 19:20:10|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|2
1738783220000|2025-02-05 19:20:20|44787.4|44767.4|44780.4|44760.4|44787.4|44767.4|44780.4|44760.4|2
1738783230000|2025-02-05 19:20:30|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|44779.9|44759.9|2
1738783260000|2025-02-05 19:21:00|||||||||1
1738783270000|2025-02-05 19:21:10|44780.4|44760.4|44777.9|44757.9|44782.4|44762.4|44777.4|44757.4|0
1738783280000|2025-02-05 19:21:20|44775.4|44755.4|44772.9|44752.9|44775.4|44755.4|44772.9|44752.9|3
1738783290000|2025-02-05 19:21:30|44774.9|44754.9|44777.4|44757.4|44777.4|44757.4|44774.9|44754.9|3
1738783300000|2025-02-05 19:21:40|44777.9|44757.9|44785.4|44765.4|44785.4|44765.4|44777.9|44757.9|3
1738783310000|2025-02-05 19:21:50|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|44787.4|44767.4|1
1738783320000|2025-02-05 19:22:00|44785.4|44765.4|44784.9|44764.9|44785.4|44765.4|44784.9|44764.9|5
1738783340000|2025-02-05 19:22:20|44784.3|44764.3|44779.9|44759.9|44784.3|44764.3|44779.9|44759.9|5
1738783390000|2025-02-05 19:23:10|44780.4|44760.4|44779.9|44759.9|44782.4|44762.4|44779.9|44759.9|0
1738783400000|2025-02-05 19:23:20|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|2
1738783410000|2025-02-05 19:23:30|44782.9|44762.9|44787.4|44767.4|44787.4|44767.4|44782.9|44762.9|9
1738783420000|2025-02-05 19:23:40|44787.9|44767.9|44789.9|44769.9|44789.9|44769.9|44787.9|44767.9|0
1738783430000|2025-02-05 19:23:50|44787.9|44767.9|44787.4|44767.4|44787.9|44767.9|44787.4|44767.4|1
1738783440000|2025-02-05 19:24:00|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44787.9|44767.9|2
1738783450000|2025-02-05 19:24:10|44788.4|44768.4|44787.9|44767.9|44788.4|44768.4|44787.9|44767.9|3
1738783460000|2025-02-05 19:24:20|44787.4|44767.4|44787.9|44767.9|44787.9|44767.9|44786.8|44766.8|4
1738783500000|2025-02-05 19:25:00|||||||||2
1738783520000|2025-02-05 19:25:20|||||||||3
1738783530000|2025-02-05 19:25:30|44790.4|44770.4|44792.4|44772.4|44792.4|44772.4|44790.4|44770.4|3
1738783540000|2025-02-05 19:25:40|44794.9|44774.9|44797.9|44777.9|44797.9|44777.9|44794.9|44774.9|2
1738783550000|2025-02-05 19:25:50|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|4
1738783560000|2025-02-05 19:26:00|||||||||4
1738783570000|2025-02-05 19:26:10|||||||||14
1738783590000|2025-02-05 19:26:30|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|1
1738783600000|2025-02-05 19:26:40|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|0
1738783620000|2025-02-05 19:27:00|44801.9|44781.9|44804.9|44784.9|44804.9|44784.9|44799.9|44779.9|8
1738783630000|2025-02-05 19:27:10|||||||||2
1738783640000|2025-02-05 19:27:20|44804.4|44784.4|44802.9|44782.9|44804.4|44784.4|44802.4|44782.4|2
1738783650000|2025-02-05 19:27:30|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|0
1738783660000|2025-02-05 19:27:40|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|0
1738783680000|2025-02-05 19:28:00|44805.4|44785.4|44800.4|44780.4|44805.4|44785.4|44800.4|44780.4|12
1738783690000|2025-02-05 19:28:10|44801|44781|44804.9|44784.9|44804.9|44784.9|44801|44781|4
1738783700000|2025-02-05 19:28:20|44804.4|44784.4|44802.9|44782.9|44804.4|44784.4|44802.4|44782.4|1
1738783710000|2025-02-05 19:28:30|44803.5|44783.5|44805.4|44785.4|44805.4|44785.4|44803.5|44783.5|2
1738783720000|2025-02-05 19:28:40|44806.5|44786.5|44806.5|44786.5|44807|44787|44806.5|44786.5|14
1738783730000|2025-02-05 19:28:50|44811|44791|44811.5|44791.5|44811.5|44791.5|44808.5|44788.5|3
1738783740000|2025-02-05 19:29:00|44812|44792|44814|44794|44814|44794|44812|44792|3
1738783750000|2025-02-05 19:29:10|44816|44796|44816|44796|44816|44796|44816|44796|3
1738783760000|2025-02-05 19:29:20|44818.5|44798.5|44826|44806|44826|44806|44818.5|44798.5|8
1738783770000|2025-02-05 19:29:30|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|14
1738783780000|2025-02-05 19:29:40|44822.9|44802.9|44827.4|44807.4|44827.4|44807.4|44822.9|44802.9|7
1738783790000|2025-02-05 19:29:50|44825.4|44805.4|44824.9|44804.9|44827.4|44807.4|44824.9|44804.9|20
1738783800000|2025-02-05 19:30:00|44825.4|44805.4|44821|44801|44825.4|44805.4|44820.4|44800.4|10
1738783810000|2025-02-05 19:30:10|44825.4|44805.4|44821|44801|44825.4|44805.4|44821|44801|4
1738783820000|2025-02-05 19:30:20|44820.4|44800.4|44821|44801|44821|44801|44820.4|44800.4|12
1738783840000|2025-02-05 19:30:40|||||||||1
1738783850000|2025-02-05 19:30:50|44821.5|44801.5|44823.5|44803.5|44824|44804|44821.5|44801.5|2
1738783870000|2025-02-05 19:31:10|44826|44806|44826.5|44806.5|44826.5|44806.5|44824|44804|3
1738783880000|2025-02-05 19:31:20|44826|44806|44824|44804|44826.5|44806.5|44823.5|44803.5|8
1738783890000|2025-02-05 19:31:30|44824.5|44804.5|44826.5|44806.5|44826.5|44806.5|44824|44804|0
1738783920000|2025-02-05 19:32:00|44824|44804|44828.5|44808.5|44828.5|44808.5|44824|44804|49
1738783940000|2025-02-05 19:32:20|44825.4|44805.4|44825.4|44805.4|44825.4|44805.4|44825.4|44805.4|8
1738783950000|2025-02-05 19:32:30|44826|44806|44828.5|44808.5|44828.5|44808.5|44826|44806|2
1738783960000|2025-02-05 19:32:40|44826|44806|44828.5|44808.5|44828.5|44808.5|44826|44806|3
1738783970000|2025-02-05 19:32:50|44826|44806|44826|44806|44826|44806|44826|44806|0
1738783980000|2025-02-05 19:33:00|44828.5|44808.5|44830.4|44810.4|44831|44811|44826|44806|55
1738783990000|2025-02-05 19:33:10|44831|44811|44828.5|44808.5|44831|44811|44828.5|44808.5|0
1738784000000|2025-02-05 19:33:20|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|3
1738784010000|2025-02-05 19:33:30|44828.5|44808.5|44827.9|44807.9|44830.4|44810.4|44827.9|44807.9|1
1738784020000|2025-02-05 19:33:40|44826|44806|44826|44806|44826|44806|44826|44806|0
1738784040000|2025-02-05 19:34:00|44825.4|44805.4|44826|44806|44826|44806|44825.4|44805.4|1
1738784050000|2025-02-05 19:34:10|||||||||1
1738784060000|2025-02-05 19:34:20|44827.9|44807.9|44827.9|44807.9|44828.5|44808.5|44827.9|44807.9|5
1738784070000|2025-02-05 19:34:30|44827.4|44807.4|44827.4|44807.4|44827.4|44807.4|44827.4|44807.4|1
1738784080000|2025-02-05 19:34:40|44824.9|44804.9|44827.4|44807.4|44827.4|44807.4|44824.9|44804.9|4
1738784090000|2025-02-05 19:34:50|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|5
1738784100000|2025-02-05 19:35:00|44828.5|44808.5|44831|44811|44831|44811|44828.5|44808.5|1
1738784110000|2025-02-05 19:35:10|44831.5|44811.5|44838.5|44818.5|44838.5|44818.5|44831.5|44811.5|8
1738784120000|2025-02-05 19:35:20|44836|44816|44836|44816|44836|44816|44836|44816|7
1738784150000|2025-02-05 19:35:50|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|3
1738784160000|2025-02-05 19:36:00|44832.9|44812.9|44832.4|44812.4|44832.9|44812.9|44832.4|44812.4|2
1738784170000|2025-02-05 19:36:10|44832.9|44812.9|44826|44806|44832.9|44812.9|44826|44806|4
1738784190000|2025-02-05 19:36:30|||||||||2
1738784200000|2025-02-05 19:36:40|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|2
1738784210000|2025-02-05 19:36:50|44821|44801|44821|44801|44821|44801|44821|44801|1
1738784220000|2025-02-05 19:37:00|44820.4|44800.4|44821|44801|44821|44801|44820.4|44800.4|4
1738784230000|2025-02-05 19:37:10|||||||||2
1738784240000|2025-02-05 19:37:20|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|44821|44801|0
1738784250000|2025-02-05 19:37:30|44821.5|44801.5|44821.5|44801.5|44821.5|44801.5|44821.5|44801.5|4
1738784270000|2025-02-05 19:37:50|44823.5|44803.5|44821|44801|44823.5|44803.5|44821|44801|1
1738784280000|2025-02-05 19:38:00|44821.5|44801.5|44826.5|44806.5|44826.5|44806.5|44821.5|44801.5|6
1738784300000|2025-02-05 19:38:20|44827|44807|44827|44807|44827|44807|44826.5|44806.5|4
1738784310000|2025-02-05 19:38:30|44826.5|44806.5|44826|44806|44826.5|44806.5|44826|44806|11
1738784330000|2025-02-05 19:38:50|44826.5|44806.5|44826|44806|44826.5|44806.5|44826|44806|1
1738784340000|2025-02-05 19:39:00|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|2
1738784350000|2025-02-05 19:39:10|||||||||2
1738784370000|2025-02-05 19:39:30|44829|44809|44829|44809|44829|44809|44828.5|44808.5|1
1738784410000|2025-02-05 19:40:10|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44826|44806|3
1738784420000|2025-02-05 19:40:20|44826|44806|44818.5|44798.5|44826|44806|44818.5|44798.5|4
1738784430000|2025-02-05 19:40:30|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|6
1738784450000|2025-02-05 19:40:50|||||||||1
1738784460000|2025-02-05 19:41:00|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|2
1738784490000|2025-02-05 19:41:30|||||||||1
1738784500000|2025-02-05 19:41:40|||||||||2
1738784520000|2025-02-05 19:42:00|44821|44801|44821|44801|44821|44801|44821|44801|0
1738784530000|2025-02-05 19:42:10|44820.5|44800.5|44818.5|44798.5|44820.5|44800.5|44818.5|44798.5|0
1738784540000|2025-02-05 19:42:20|44816|44796|44816|44796|44816|44796|44816|44796|3
1738784550000|2025-02-05 19:42:30|44814|44794|44814|44794|44814|44794|44814|44794|2
1738784560000|2025-02-05 19:42:40|||||||||5
1738784570000|2025-02-05 19:42:50|||||||||4
1738784580000|2025-02-05 19:43:00|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|5
1738784590000|2025-02-05 19:43:10|44816|44796|44816|44796|44816.5|44796.5|44816|44796|6
1738784600000|2025-02-05 19:43:20|44818|44798|44818|44798|44818|44798|44818|44798|2
1738784610000|2025-02-05 19:43:30|44816|44796|44816|44796|44816|44796|44816|44796|0
1738784630000|2025-02-05 19:43:50|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|44815.5|44795.5|2
1738784650000|2025-02-05 19:44:10|44814.9|44794.9|44813|44793|44814.9|44794.9|44813|44793|0
1738784670000|2025-02-05 19:44:30|44811|44791|44810.5|44790.5|44811|44791|44810.5|44790.5|0
1738784690000|2025-02-05 19:44:50|44808|44788|44804|44784|44808|44788|44804|44784|12
1738784700000|2025-02-05 19:45:00|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|44801.5|44781.5|0
1738784710000|2025-02-05 19:45:10|44804|44784|44804|44784|44804|44784|44804|44784|1
1738784720000|2025-02-05 19:45:20|44801|44781|44805.5|44785.5|44805.5|44785.5|44801|44781|4
1738784730000|2025-02-05 19:45:30|||||||||2
1738784740000|2025-02-05 19:45:40|||||||||2
1738784750000|2025-02-05 19:45:50|44803.5|44783.5|44801|44781|44803.5|44783.5|44801|44781|4
1738784770000|2025-02-05 19:46:10|44803|44783|44803.5|44783.5|44803.5|44783.5|44803|44783|1
1738784780000|2025-02-05 19:46:20|||||||||1
1738784790000|2025-02-05 19:46:30|44806|44786|44810.5|44790.5|44810.5|44790.5|44806|44786|1
1738784800000|2025-02-05 19:46:40|44811|44791|44811|44791|44811|44791|44811|44791|0
1738784810000|2025-02-05 19:46:50|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|0
1738784820000|2025-02-05 19:47:00|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|44813.5|44793.5|0
1738784830000|2025-02-05 19:47:10|44813|44793|44813.5|44793.5|44813.5|44793.5|44813|44793|1
1738784840000|2025-02-05 19:47:20|44816|44796|44816|44796|44816|44796|44816|44796|3
1738784860000|2025-02-05 19:47:40|44818|44798|44818.5|44798.5|44818.5|44798.5|44818|44798|4
1738784880000|2025-02-05 19:48:00|44819|44799|44823.5|44803.5|44823.5|44803.5|44819|44799|9
1738784890000|2025-02-05 19:48:10|44821.5|44801.5|44823.5|44803.5|44826|44806|44821|44801|6
1738784900000|2025-02-05 19:48:20|44823|44803|44819.9|44799.9|44823|44803|44819.9|44799.9|6
1738784910000|2025-02-05 19:48:30|||||||||4
1738784930000|2025-02-05 19:48:50|44817.4|44797.4|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|1
1738784940000|2025-02-05 19:49:00|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|0
1738784950000|2025-02-05 19:49:10|44812.4|44792.4|44812.4|44792.4|44812.4|44792.4|44812.4|44792.4|13
1738784960000|2025-02-05 19:49:20|44812.5|44792.5|44809.4|44789.4|44812.5|44792.5|44809.4|44789.4|1
1738784990000|2025-02-05 19:49:50|44805|44785|44805|44785|44805|44785|44805|44785|1
1738785020000|2025-02-05 19:50:20|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|1
1738785030000|2025-02-05 19:50:30|44805.5|44785.5|44807.5|44787.5|44808|44788|44805.5|44785.5|2
1738785040000|2025-02-05 19:50:40|44805|44785|44805|44785|44805|44785|44805|44785|5
1738785050000|2025-02-05 19:50:50|44803|44783|44803|44783|44803|44783|44803|44783|0
1738785060000|2025-02-05 19:51:00|44803.5|44783.5|44807.5|44787.5|44807.5|44787.5|44803.5|44783.5|0
1738785070000|2025-02-05 19:51:10|44808|44788|44807.5|44787.5|44808|44788|44807.5|44787.5|0
1738785080000|2025-02-05 19:51:20|44806.9|44786.9|44805|44785|44806.9|44786.9|44805|44785|2
1738785090000|2025-02-05 19:51:30|44803|44783|44803|44783|44803|44783|44803|44783|0
1738785110000|2025-02-05 19:51:50|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|44805.5|44785.5|1
1738785120000|2025-02-05 19:52:00|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|9
1738785160000|2025-02-05 19:52:40|||||||||1
1738785170000|2025-02-05 19:52:50|||||||||1
1738785190000|2025-02-05 19:53:10|||||||||1
1738785200000|2025-02-05 19:53:20|||||||||6
1738785210000|2025-02-05 19:53:30|44803|44783|44798|44778|44803|44783|44798|44778|0
1738785220000|2025-02-05 19:53:40|44795|44775|44793|44773|44795|44775|44793|44773|4
1738785230000|2025-02-05 19:53:50|44792.5|44772.5|44790.5|44770.5|44792.5|44772.5|44790.5|44770.5|0
1738785240000|2025-02-05 19:54:00|||||||||1
1738785260000|2025-02-05 19:54:20|44788.5|44768.5|44787.5|44767.5|44788.5|44768.5|44787.5|44767.5|2
1738785270000|2025-02-05 19:54:30|||||||||1
1738785290000|2025-02-05 19:54:50|||||||||1
1738785300000|2025-02-05 19:55:00|||||||||2
1738785310000|2025-02-05 19:55:10|44785.5|44765.5|44782.5|44762.5|44785.5|44765.5|44782.5|44762.5|1
1738785320000|2025-02-05 19:55:20|||||||||1
1738785330000|2025-02-05 19:55:30|44781.9|44761.9|44780|44760|44782.5|44762.5|44780|44760|2
1738785340000|2025-02-05 19:55:40|44780.5|44760.5|44782.5|44762.5|44782.5|44762.5|44780.5|44760.5|1
1738785350000|2025-02-05 19:55:50|44780|44760|44780|44760|44780|44760|44780|44760|0
1738785360000|2025-02-05 19:56:00|44779.4|44759.4|44777.5|44757.5|44780|44760|44777.5|44757.5|0
1738785370000|2025-02-05 19:56:10|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|3
1738785380000|2025-02-05 19:56:20|44776.4|44756.4|44764.4|44744.4|44776.4|44756.4|44764.4|44744.4|16
1738785390000|2025-02-05 19:56:30|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|0
1738785400000|2025-02-05 19:56:40|44764.4|44744.4|44765|44745|44765|44745|44764.4|44744.4|3
1738785410000|2025-02-05 19:56:50|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|0
1738785420000|2025-02-05 19:57:00|44763.9|44743.9|44760|44740|44763.9|44743.9|44760|44740|1
1738785430000|2025-02-05 19:57:10|44759.4|44739.4|44757.5|44737.5|44759.4|44739.4|44757.5|44737.5|1
1738785450000|2025-02-05 19:57:30|44758|44738|44758|44738|44760.5|44740.5|44758|44738|1
1738785460000|2025-02-05 19:57:40|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|5
1738785470000|2025-02-05 19:57:50|||||||||1
1738785480000|2025-02-05 19:58:00|44759.4|44739.4|44760|44740|44760|44740|44759.4|44739.4|9
1738785490000|2025-02-05 19:58:10|44762.5|44742.5|44765|44745|44765|44745|44762.5|44742.5|0
1738785500000|2025-02-05 19:58:20|44766.9|44746.9|44767.5|44747.5|44767.5|44747.5|44766.9|44746.9|0
1738785530000|2025-02-05 19:58:50|||||||||1
1738785570000|2025-02-05 19:59:30|44770|44750|44770|44750|44770|44750|44770|44750|4
1738785580000|2025-02-05 19:59:40|44770.5|44750.5|44772.5|44752.5|44772.5|44752.5|44770.5|44750.5|0
1738785590000|2025-02-05 19:59:50|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|2
1738785600000|2025-02-05 20:00:00|44772.5|44752.5|44775|44755|44775|44755|44772.5|44752.5|0
1738785620000|2025-02-05 20:00:20|44775.5|44755.5|44778|44758|44778|44758|44775.5|44755.5|4
1738785630000|2025-02-05 20:00:30|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|0
1738785670000|2025-02-05 20:01:10|44778|44758|44778|44758|44778|44758|44778|44758|3
1738785680000|2025-02-05 20:01:20|44780|44760|44780|44760|44780|44760|44780|44760|1
1738785700000|2025-02-05 20:01:40|44782.5|44762.5|44777.5|44757.5|44782.5|44762.5|44777.5|44757.5|2
1738785730000|2025-02-05 20:02:10|44778|44758|44778.6|44758.6|44778.6|44758.6|44778|44758|5
1738785740000|2025-02-05 20:02:20|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|1
1738785760000|2025-02-05 20:02:40|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|0
1738785770000|2025-02-05 20:02:50|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|3
1738785780000|2025-02-05 20:03:00|44788|44768|44788|44768|44788|44768|44788|44768|0
1738785790000|2025-02-05 20:03:10|||||||||2
1738785860000|2025-02-05 20:04:20|||||||||2
1738785870000|2025-02-05 20:04:30|||||||||2
1738785880000|2025-02-05 20:04:40|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|2
1738785890000|2025-02-05 20:04:50|44783|44763|44770|44750|44783|44763|44770|44750|5
1738785900000|2025-02-05 20:05:00|44770.5|44750.5|44768|44748|44770.5|44750.5|44767.5|44747.5|4
1738785910000|2025-02-05 20:05:10|44768.6|44748.6|44770.5|44750.5|44770.5|44750.5|44768.6|44748.6|0
1738785920000|2025-02-05 20:05:20|||||||||2
1738785940000|2025-02-05 20:05:40|44772.5|44752.5|44777.5|44757.5|44777.5|44757.5|44772.5|44752.5|4
1738785960000|2025-02-05 20:06:00|44780|44760|44780|44760|44780|44760|44780|44760|1
1738785970000|2025-02-05 20:06:10|44780.5|44760.5|44785|44765|44785|44765|44780.5|44760.5|0
1738785980000|2025-02-05 20:06:20|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|0
1738785990000|2025-02-05 20:06:30|44785|44765|44785|44765|44785|44765|44785|44765|0
1738786000000|2025-02-05 20:06:40|44783|44763|44783|44763|44783|44763|44783|44763|5
1738786040000|2025-02-05 20:07:20|44782.5|44762.5|44780.5|44760.5|44782.5|44762.5|44780|44760|6
1738786060000|2025-02-05 20:07:40|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|0
1738786100000|2025-02-05 20:08:20|44783|44763|44783|44763|44783|44763|44783|44763|4
1738786110000|2025-02-05 20:08:30|44782.5|44762.5|44783|44763|44783|44763|44782.5|44762.5|0
1738786130000|2025-02-05 20:08:50|44783.6|44763.6|44780|44760|44783.6|44763.6|44780|44760|1
1738786140000|2025-02-05 20:09:00|44778|44758|44778|44758|44778|44758|44778|44758|0
1738786160000|2025-02-05 20:09:20|||||||||1
1738786170000|2025-02-05 20:09:30|44775.5|44755.5|44773|44753|44775.5|44755.5|44773|44753|3
1738786180000|2025-02-05 20:09:40|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|44772.5|44752.5|0
1738786190000|2025-02-05 20:09:50|44770|44750|44772.5|44752.5|44772.5|44752.5|44770|44750|1
1738786200000|2025-02-05 20:10:00|44772|44752|44770|44750|44772|44752|44770|44750|1
1738786210000|2025-02-05 20:10:10|44768|44748|44768|44748|44768|44748|44768|44748|0
1738786220000|2025-02-05 20:10:20|||||||||2
1738786240000|2025-02-05 20:10:40|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|0
1738786250000|2025-02-05 20:10:50|||||||||1
1738786260000|2025-02-05 20:11:00|44772.5|44752.5|44777.5|44757.5|44777.5|44757.5|44772.5|44752.5|4
1738786280000|2025-02-05 20:11:20|44778|44758|44783|44763|44783|44763|44778|44758|2
1738786290000|2025-02-05 20:11:30|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|0
1738786320000|2025-02-05 20:12:00|44788|44768|44788.1|44768.1|44788.1|44768.1|44788|44768|1
1738786340000|2025-02-05 20:12:20|44787.5|44767.5|44788.1|44768.1|44788.1|44768.1|44787.5|44767.5|8
1738786350000|2025-02-05 20:12:30|44790|44770|44790|44770|44790|44770|44790|44770|0
1738786360000|2025-02-05 20:12:40|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44787.5|44767.5|3
1738786370000|2025-02-05 20:12:50|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|0
1738786390000|2025-02-05 20:13:10|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44787.5|44767.5|2
1738786400000|2025-02-05 20:13:20|44787.5|44767.5|44787|44767|44787.5|44767.5|44787|44767|2
1738786420000|2025-02-05 20:13:40|44784.5|44764.5|44782.5|44762.5|44784.5|44764.5|44782.5|44762.5|2
1738786430000|2025-02-05 20:13:50|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|6
1738786450000|2025-02-05 20:14:10|||||||||1
1738786460000|2025-02-05 20:14:20|44782.5|44762.5|44783.1|44763.1|44783.1|44763.1|44782.5|44762.5|0
1738786470000|2025-02-05 20:14:30|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|0
1738786490000|2025-02-05 20:14:50|||||||||2
1738786500000|2025-02-05 20:15:00|||||||||3
1738786510000|2025-02-05 20:15:10|||||||||1
1738786520000|2025-02-05 20:15:20|44780|44760|44780|44760|44780|44760|44780|44760|1
1738786530000|2025-02-05 20:15:30|44777.5|44757.5|44773.1|44753.1|44777.5|44757.5|44773.1|44753.1|1
1738786540000|2025-02-05 20:15:40|44770.6|44750.6|44772.5|44752.5|44772.5|44752.5|44768.6|44748.6|7
1738786560000|2025-02-05 20:16:00|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|2
1738786570000|2025-02-05 20:16:10|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|0
1738786590000|2025-02-05 20:16:30|44775.6|44755.6|44777.5|44757.5|44777.5|44757.5|44775|44755|1
1738786640000|2025-02-05 20:17:20|||||||||2
1738786650000|2025-02-05 20:17:30|||||||||2
1738786740000|2025-02-05 20:19:00|44778.6|44758.6|44778.6|44758.6|44778.6|44758.6|44778.6|44758.6|2
1738786750000|2025-02-05 20:19:10|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|2
1738786760000|2025-02-05 20:19:20|||||||||1
1738786800000|2025-02-05 20:20:00|44778.6|44758.6|44778.1|44758.1|44780.6|44760.6|44778.1|44758.1|1
1738786810000|2025-02-05 20:20:10|44778.6|44758.6|44778.6|44758.6|44778.6|44758.6|44778.6|44758.6|10
1738786820000|2025-02-05 20:20:20|44780.6|44760.6|44781.6|44761.6|44781.6|44761.6|44780.6|44760.6|1
1738786830000|2025-02-05 20:20:30|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|0
1738786840000|2025-02-05 20:20:40|44782.7|44762.7|44788.6|44768.6|44788.6|44768.6|44782.7|44762.7|4
1738786850000|2025-02-05 20:20:50|44789.1|44769.1|44791.6|44771.6|44791.6|44771.6|44789.1|44769.1|0
1738786860000|2025-02-05 20:21:00|44794.1|44774.1|44794.7|44774.7|44794.7|44774.7|44794.1|44774.1|4
1738786870000|2025-02-05 20:21:10|44799.1|44779.1|44803.6|44783.6|44803.6|44783.6|44799.1|44779.1|5
1738786880000|2025-02-05 20:21:20|||||||||2
1738786900000|2025-02-05 20:21:40|44804.1|44784.1|44806.1|44786.1|44806.1|44786.1|44804.1|44784.1|4
1738786920000|2025-02-05 20:22:00|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|0
1738786940000|2025-02-05 20:22:20|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|2
1738786950000|2025-02-05 20:22:30|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|0
1738786960000|2025-02-05 20:22:40|||||||||1
1738786970000|2025-02-05 20:22:50|||||||||1
1738786980000|2025-02-05 20:23:00|||||||||1
1738787010000|2025-02-05 20:23:30|44804.1|44784.1|44804.1|44784.1|44804.1|44784.1|44804.1|44784.1|0
1738787030000|2025-02-05 20:23:50|44806.6|44786.6|44806.6|44786.6|44806.6|44786.6|44806.6|44786.6|3
1738787040000|2025-02-05 20:24:00|||||||||2
1738787050000|2025-02-05 20:24:10|44806.1|44786.1|44804.2|44784.2|44806.1|44786.1|44804.1|44784.1|2
1738787080000|2025-02-05 20:24:40|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|3
1738787090000|2025-02-05 20:24:50|||||||||2
1738787120000|2025-02-05 20:25:20|44801.1|44781.1|44798.6|44778.6|44801.1|44781.1|44798.6|44778.6|2
1738787130000|2025-02-05 20:25:30|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|3
1738787140000|2025-02-05 20:25:40|44797.2|44777.2|44801.1|44781.1|44801.1|44781.1|44797.2|44777.2|4
1738787150000|2025-02-05 20:25:50|44803.1|44783.1|44803.6|44783.6|44803.6|44783.6|44803.1|44783.1|0
1738787160000|2025-02-05 20:26:00|||||||||1
1738787170000|2025-02-05 20:26:10|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|1
1738787210000|2025-02-05 20:26:50|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|1
1738787220000|2025-02-05 20:27:00|44801.1|44781.1|44806.1|44786.1|44806.1|44786.1|44801.1|44781.1|5
1738787230000|2025-02-05 20:27:10|||||||||7
1738787260000|2025-02-05 20:27:40|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|1
1738787270000|2025-02-05 20:27:50|44808.6|44788.6|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|0
1738787290000|2025-02-05 20:28:10|44806.7|44786.7|44806.1|44786.1|44806.7|44786.7|44806.1|44786.1|0
1738787320000|2025-02-05 20:28:40|44803.6|44783.6|44804.2|44784.2|44804.2|44784.2|44803.6|44783.6|2
1738787330000|2025-02-05 20:28:50|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|0
1738787340000|2025-02-05 20:29:00|44804.2|44784.2|44803.6|44783.6|44804.2|44784.2|44803.6|44783.6|2
1738787350000|2025-02-05 20:29:10|||||||||1
1738787360000|2025-02-05 20:29:20|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|4
1738787390000|2025-02-05 20:29:50|||||||||4
1738787400000|2025-02-05 20:30:00|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|0
1738787420000|2025-02-05 20:30:20|44801.1|44781.1|44801.1|44781.1|44803.1|44783.1|44801.1|44781.1|3
1738787440000|2025-02-05 20:30:40|44800.6|44780.6|44798.6|44778.6|44801.1|44781.1|44798.6|44778.6|1
1738787460000|2025-02-05 20:31:00|44796.7|44776.7|44798.6|44778.6|44798.6|44778.6|44796.7|44776.7|3
1738787470000|2025-02-05 20:31:10|44799.2|44779.2|44798.6|44778.6|44799.2|44779.2|44798.6|44778.6|3
1738787490000|2025-02-05 20:31:30|44799.2|44779.2|44798.6|44778.6|44799.2|44779.2|44798.6|44778.6|1
1738787500000|2025-02-05 20:31:40|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|0
1738787510000|2025-02-05 20:31:50|||||||||1
1738787520000|2025-02-05 20:32:00|||||||||1
1738787530000|2025-02-05 20:32:10|44801.1|44781.1|44801.1|44781.1|44801.1|44781.1|44801.1|44781.1|1
1738787540000|2025-02-05 20:32:20|||||||||1
1738787570000|2025-02-05 20:32:50|44801.7|44781.7|44800.6|44780.6|44801.7|44781.7|44800.6|44780.6|8
1738787580000|2025-02-05 20:33:00|||||||||3
1738787600000|2025-02-05 20:33:20|44800.1|44780.1|44800.1|44780.1|44800.1|44780.1|44799.5|44779.5|3
1738787610000|2025-02-05 20:33:30|44799.6|44779.6|44795.1|44775.1|44799.6|44779.6|44795.1|44775.1|2
1738787620000|2025-02-05 20:33:40|44793.1|44773.1|44793.1|44773.1|44793.1|44773.1|44793.1|44773.1|0
1738787630000|2025-02-05 20:33:50|||||||||1
1738787640000|2025-02-05 20:34:00|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|44797.6|44777.6|5
1738787700000|2025-02-05 20:35:00|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|44795.1|44775.1|9
1738787720000|2025-02-05 20:35:20|||||||||1
1738787780000|2025-02-05 20:36:20|44793.1|44773.1|44783.1|44763.1|44793.1|44773.1|44783.1|44763.1|42
1738787820000|2025-02-05 20:37:00|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|44785.1|44765.1|1
1738787860000|2025-02-05 20:37:40|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|1
1738787880000|2025-02-05 20:38:00|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|3
1738787890000|2025-02-05 20:38:10|44778.7|44758.7|44778.1|44758.1|44778.7|44758.7|44778.1|44758.1|4
1738787920000|2025-02-05 20:38:40|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|61
1738787940000|2025-02-05 20:39:00|44762.6|44742.6|44757.6|44737.6|44762.6|44742.6|44757.6|44737.6|9
1738787950000|2025-02-05 20:39:10|44757.1|44737.1|44755.1|44735.1|44757.1|44737.1|44755.1|44735.1|7
1738787960000|2025-02-05 20:39:20|||||||||2
1738787970000|2025-02-05 20:39:30|44754.6|44734.6|44752.6|44732.6|44754.6|44734.6|44752.6|44732.6|6
1738787980000|2025-02-05 20:39:40|||||||||1
1738787990000|2025-02-05 20:39:50|||||||||2
1738788000000|2025-02-05 20:40:00|||||||||2
1738788010000|2025-02-05 20:40:10|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|0
1738788020000|2025-02-05 20:40:20|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|44752.6|44732.6|27
1738788030000|2025-02-05 20:40:30|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|0
1738788040000|2025-02-05 20:40:40|||||||||1
1738788080000|2025-02-05 20:41:20|||||||||3
1738788090000|2025-02-05 20:41:30|||||||||7
1738788110000|2025-02-05 20:41:50|44755.1|44735.1|44752.6|44732.6|44757.6|44737.6|44752.6|44732.6|25
1738788150000|2025-02-05 20:42:30|||||||||11
1738788170000|2025-02-05 20:42:50|44752.1|44732.1|44750.1|44730.1|44752.1|44732.1|44750.1|44730.1|0
1738788200000|2025-02-05 20:43:20|||||||||5
1738788220000|2025-02-05 20:43:40|||||||||1
1738788240000|2025-02-05 20:44:00|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|5
1738788250000|2025-02-05 20:44:10|44747.6|44727.6|44740.6|44720.6|44747.6|44727.6|44740.6|44720.6|11
1738788260000|2025-02-05 20:44:20|44738.7|44718.7|44735.6|44715.6|44738.7|44718.7|44735.6|44715.6|1
1738788270000|2025-02-05 20:44:30|44732.6|44712.6|44728.7|44708.7|44732.6|44712.6|44728.1|44708.1|28
1738788280000|2025-02-05 20:44:40|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|1
1738788290000|2025-02-05 20:44:50|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|6
1738788300000|2025-02-05 20:45:00|44728.1|44708.1|44730.1|44710.1|44730.1|44710.1|44728.1|44708.1|6
1738788310000|2025-02-05 20:45:10|||||||||3
1738788320000|2025-02-05 20:45:20|44732.1|44712.1|44730.1|44710.1|44732.1|44712.1|44730.1|44710.1|0
1738788330000|2025-02-05 20:45:30|44729.6|44709.6|44725.1|44705.1|44729.6|44709.6|44725.1|44705.1|15
1738788340000|2025-02-05 20:45:40|44722.6|44702.6|44720.7|44700.7|44722.6|44702.6|44720.6|44700.6|2
1738788350000|2025-02-05 20:45:50|44718.2|44698.2|44717.6|44697.6|44718.2|44698.2|44717.6|44697.6|5
1738788360000|2025-02-05 20:46:00|44720.7|44700.7|44721.2|44701.2|44721.2|44701.2|44720.7|44700.7|13
1738788370000|2025-02-05 20:46:10|44720.7|44700.7|44718.7|44698.7|44720.7|44700.7|44718.7|44698.7|4
1738788390000|2025-02-05 20:46:30|||||||||1
1738788400000|2025-02-05 20:46:40|||||||||1
1738788410000|2025-02-05 20:46:50|44720.7|44700.7|44719.2|44699.2|44721.2|44701.2|44719.2|44699.2|14
1738788420000|2025-02-05 20:47:00|44721.2|44701.2|44718.7|44698.7|44723.2|44703.2|44718.7|44698.7|14
1738788430000|2025-02-05 20:47:10|44719.2|44699.2|44721.2|44701.2|44721.2|44701.2|44719.2|44699.2|17
1738788440000|2025-02-05 20:47:20|44720.7|44700.7|44718.2|44698.2|44720.7|44700.7|44718.2|44698.2|3
1738788470000|2025-02-05 20:47:50|||||||||2
1738788480000|2025-02-05 20:48:00|||||||||4
1738788490000|2025-02-05 20:48:10|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|2
1738788500000|2025-02-05 20:48:20|||||||||1
1738788510000|2025-02-05 20:48:30|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|8
1738788520000|2025-02-05 20:48:40|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|2
1738788540000|2025-02-05 20:49:00|||||||||1
1738788550000|2025-02-05 20:49:10|44715.7|44695.7|44709.2|44689.2|44715.7|44695.7|44709.2|44689.2|6
1738788560000|2025-02-05 20:49:20|44708.7|44688.7|44706.2|44686.2|44708.7|44688.7|44704.2|44684.2|6
1738788570000|2025-02-05 20:49:30|44705.7|44685.7|44705.1|44685.1|44705.7|44685.7|44705.1|44685.1|3
1738788580000|2025-02-05 20:49:40|44703.2|44683.2|44705.1|44685.1|44705.1|44685.1|44703.2|44683.2|0
1738788590000|2025-02-05 20:49:50|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|8
1738788600000|2025-02-05 20:50:00|44700.1|44680.1|44703.7|44683.7|44703.7|44683.7|44698.2|44678.2|14
1738788610000|2025-02-05 20:50:10|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|3
1738788620000|2025-02-05 20:50:20|44708.2|44688.2|44708.7|44688.7|44708.7|44688.7|44708.2|44688.2|0
1738788630000|2025-02-05 20:50:30|44705.7|44685.7|44705.7|44685.7|44706.2|44686.2|44705.7|44685.7|4
1738788660000|2025-02-05 20:51:00|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|7
1738788680000|2025-02-05 20:51:20|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|44710.7|44690.7|4
1738788690000|2025-02-05 20:51:30|||||||||3
1738788700000|2025-02-05 20:51:40|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|2
1738788720000|2025-02-05 20:52:00|44716.2|44696.2|44718.7|44698.7|44718.7|44698.7|44716.2|44696.2|8
1738788730000|2025-02-05 20:52:10|||||||||17
1738788740000|2025-02-05 20:52:20|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|2
1738788750000|2025-02-05 20:52:30|44721.2|44701.2|44718.7|44698.7|44721.7|44701.7|44718.7|44698.7|11
1738788760000|2025-02-05 20:52:40|44718.2|44698.2|44716.2|44696.2|44718.2|44698.2|44716.2|44696.2|4
1738788770000|2025-02-05 20:52:50|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|0
1738788780000|2025-02-05 20:53:00|||||||||7
1738788790000|2025-02-05 20:53:10|44713.2|44693.2|44705.7|44685.7|44713.2|44693.2|44705.7|44685.7|45
1738788800000|2025-02-05 20:53:20|44703.2|44683.2|44689.2|44669.2|44703.2|44683.2|44689.2|44669.2|3
1738788810000|2025-02-05 20:53:30|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|6
1738788820000|2025-02-05 20:53:40|44686.7|44666.7|44687.6|44667.6|44687.6|44667.6|44686.7|44666.7|10
1738788830000|2025-02-05 20:53:50|||||||||10
1738788840000|2025-02-05 20:54:00|44685.7|44665.7|44688.2|44668.2|44688.2|44668.2|44685.7|44665.7|3
1738788850000|2025-02-05 20:54:10|44687.6|44667.6|44688.2|44668.2|44688.2|44668.2|44686.2|44666.2|2
1738788860000|2025-02-05 20:54:20|44686.2|44666.2|44685.7|44665.7|44686.2|44666.2|44685.7|44665.7|6
1738788870000|2025-02-05 20:54:30|44685.1|44665.1|44684.6|44664.6|44685.1|44665.1|44684.6|44664.6|1
1738788880000|2025-02-05 20:54:40|44685.1|44665.1|44685.7|44665.7|44685.7|44665.7|44682.6|44662.6|17
1738788890000|2025-02-05 20:54:50|44687.6|44667.6|44685.7|44665.7|44687.6|44667.6|44685.7|44665.7|6
1738788900000|2025-02-05 20:55:00|44686.2|44666.2|44688.7|44668.7|44688.7|44668.7|44686.2|44666.2|3
1738788910000|2025-02-05 20:55:10|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|46
1738788920000|2025-02-05 20:55:20|||||||||15
1738788930000|2025-02-05 20:55:30|||||||||1
1738788940000|2025-02-05 20:55:40|||||||||1
1738788950000|2025-02-05 20:55:50|||||||||11
1738788960000|2025-02-05 20:56:00|44695.7|44675.7|44716.2|44696.2|44716.7|44696.7|44695.7|44675.7|48
1738788970000|2025-02-05 20:56:10|44716.7|44696.7|44718.7|44698.7|44718.7|44698.7|44714.2|44694.2|7
1738788980000|2025-02-05 20:56:20|44716.2|44696.2|44714.2|44694.2|44716.2|44696.2|44714.2|44694.2|7
1738789000000|2025-02-05 20:56:40|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|4
1738789020000|2025-02-05 20:57:00|44719.2|44699.2|44713.7|44693.7|44719.2|44699.2|44713.7|44693.7|6
1738789030000|2025-02-05 20:57:10|44710.7|44690.7|44695.2|44675.2|44710.7|44690.7|44695.2|44675.2|21
1738789040000|2025-02-05 20:57:20|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|0
1738789050000|2025-02-05 20:57:30|44696.2|44676.2|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|3
1738789060000|2025-02-05 20:57:40|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|0
1738789080000|2025-02-05 20:58:00|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|1
1738789110000|2025-02-05 20:58:30|44701.8|44681.8|44703.7|44683.7|44703.7|44683.7|44701.8|44681.8|2
1738789120000|2025-02-05 20:58:40|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|0
1738789140000|2025-02-05 20:59:00|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|3
1738789150000|2025-02-05 20:59:10|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|2
1738789160000|2025-02-05 20:59:20|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|44708.7|44688.7|0
1738789190000|2025-02-05 20:59:50|44708.2|44688.2|44705.2|44685.2|44708.2|44688.2|44705.2|44685.2|7
1738789200000|2025-02-05 21:00:00|44705.7|44685.7|44703.2|44683.2|44705.7|44685.7|44703.2|44683.2|2
1738789210000|2025-02-05 21:00:10|44702.7|44682.7|44705.7|44685.7|44705.7|44685.7|44702.7|44682.7|6
1738789220000|2025-02-05 21:00:20|||||||||2
1738789240000|2025-02-05 21:00:40|44706.2|44686.2|44707.3|44687.3|44707.3|44687.3|44706.2|44686.2|2
1738789250000|2025-02-05 21:00:50|44709.8|44689.8|44709.3|44689.3|44711.8|44691.8|44709.3|44689.3|1
1738789260000|2025-02-05 21:01:00|44708.7|44688.7|44709.3|44689.3|44709.3|44689.3|44708.7|44688.7|1
1738789280000|2025-02-05 21:01:20|44711.8|44691.8|44708.7|44688.7|44711.8|44691.8|44708.7|44688.7|8
1738789300000|2025-02-05 21:01:40|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|1
1738789310000|2025-02-05 21:01:50|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|3
1738789320000|2025-02-05 21:02:00|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|1
1738789340000|2025-02-05 21:02:20|||||||||2
1738789350000|2025-02-05 21:02:30|||||||||1
1738789360000|2025-02-05 21:02:40|||||||||1
1738789390000|2025-02-05 21:03:10|44708.7|44688.7|44706.2|44686.2|44708.7|44688.7|44706.2|44686.2|2
1738789410000|2025-02-05 21:03:30|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|2
1738789420000|2025-02-05 21:03:40|44703.2|44683.2|44700.2|44680.2|44703.2|44683.2|44700.2|44680.2|3
1738789430000|2025-02-05 21:03:50|||||||||8
1738789440000|2025-02-05 21:04:00|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|1
1738789460000|2025-02-05 21:04:20|||||||||1
1738789470000|2025-02-05 21:04:30|44697.7|44677.7|44693.2|44673.2|44697.7|44677.7|44693.2|44673.2|1
1738789480000|2025-02-05 21:04:40|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|44695.7|44675.7|1
1738789500000|2025-02-05 21:05:00|||||||||1
1738789510000|2025-02-05 21:05:10|44693.2|44673.2|44695.7|44675.7|44695.7|44675.7|44693.2|44673.2|17
1738789530000|2025-02-05 21:05:30|||||||||1
1738789550000|2025-02-05 21:05:50|||||||||1
1738789590000|2025-02-05 21:06:30|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|44696.2|44676.2|2
1738789600000|2025-02-05 21:06:40|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|6
1738789610000|2025-02-05 21:06:50|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|3
1738789620000|2025-02-05 21:07:00|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|1
1738789660000|2025-02-05 21:07:40|44706.2|44686.2|44708.2|44688.2|44708.2|44688.2|44706.2|44686.2|0
1738789700000|2025-02-05 21:08:20|44707.7|44687.7|44705.7|44685.7|44707.7|44687.7|44705.7|44685.7|0
1738789710000|2025-02-05 21:08:30|||||||||1
1738789750000|2025-02-05 21:09:10|||||||||4
1738789760000|2025-02-05 21:09:20|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|0
1738789780000|2025-02-05 21:09:40|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|1
1738789790000|2025-02-05 21:09:50|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|1
1738789800000|2025-02-05 21:10:00|||||||||1
1738789810000|2025-02-05 21:10:10|44706.3|44686.3|44708.2|44688.2|44708.2|44688.2|44706.3|44686.3|1
1738789830000|2025-02-05 21:10:30|44707.2|44687.2|44703.2|44683.2|44707.2|44687.2|44703.2|44683.2|0
1738789850000|2025-02-05 21:10:50|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|0
1738789860000|2025-02-05 21:11:00|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|1
1738789870000|2025-02-05 21:11:10|||||||||1
1738789880000|2025-02-05 21:11:20|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|44705.2|44685.2|1
1738789890000|2025-02-05 21:11:30|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|0
1738789910000|2025-02-05 21:11:50|||||||||1
1738789920000|2025-02-05 21:12:00|44706.3|44686.3|44708.2|44688.2|44708.2|44688.2|44706.3|44686.3|1
1738789950000|2025-02-05 21:12:30|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|1
1738789960000|2025-02-05 21:12:40|44708.2|44688.2|44706.3|44686.3|44708.2|44688.2|44706.3|44686.3|1
1738789990000|2025-02-05 21:13:10|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|1
1738790030000|2025-02-05 21:13:50|44705.2|44685.2|44703.8|44683.8|44705.7|44685.7|44703.8|44683.8|0
1738790040000|2025-02-05 21:14:00|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|44704.3|44684.3|0
1738790060000|2025-02-05 21:14:20|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|3
1738790100000|2025-02-05 21:15:00|44703.8|44683.8|44704.3|44684.3|44704.3|44684.3|44703.8|44683.8|2
1738790120000|2025-02-05 21:15:20|||||||||1
1738790140000|2025-02-05 21:15:40|44706.3|44686.3|44705.7|44685.7|44706.3|44686.3|44705.7|44685.7|9
1738790150000|2025-02-05 21:15:50|44705.2|44685.2|44703.2|44683.2|44705.2|44685.2|44703.2|44683.2|0
1738790160000|2025-02-05 21:16:00|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|1
1738790180000|2025-02-05 21:16:20|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|44705.7|44685.7|1
1738790190000|2025-02-05 21:16:30|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|14
1738790220000|2025-02-05 21:17:00|||||||||4
1738790250000|2025-02-05 21:17:30|||||||||1
1738790280000|2025-02-05 21:18:00|44698.8|44678.8|44700.7|44680.7|44700.7|44680.7|44698.2|44678.2|1
1738790300000|2025-02-05 21:18:20|44700.2|44680.2|44698.2|44678.2|44700.2|44680.2|44698.2|44678.2|1
1738790310000|2025-02-05 21:18:30|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|44700.7|44680.7|2
1738790350000|2025-02-05 21:19:10|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|44703.2|44683.2|3
1738790360000|2025-02-05 21:19:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1738790420000|2025-02-05 21:20:20|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|0
1738790430000|2025-02-05 21:20:30|||||||||2
1738790470000|2025-02-05 21:21:10|44707.3|44687.3|44709.3|44689.3|44709.3|44689.3|44707.3|44687.3|3
1738790490000|2025-02-05 21:21:30|44708.3|44688.3|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|6
1738790500000|2025-02-05 21:21:40|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|14
1738790510000|2025-02-05 21:21:50|||||||||1
1738790530000|2025-02-05 21:22:10|44706.8|44686.8|44706.3|44686.3|44706.8|44686.8|44706.3|44686.3|0
1738790540000|2025-02-05 21:22:20|44706.8|44686.8|44709.3|44689.3|44709.3|44689.3|44706.8|44686.8|0
1738790550000|2025-02-05 21:22:30|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|3
1738790560000|2025-02-05 21:22:40|44710.8|44690.8|44710.8|44690.8|44711.3|44691.3|44710.8|44690.8|0
1738790570000|2025-02-05 21:22:50|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|0
1738790590000|2025-02-05 21:23:10|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|0
1738790600000|2025-02-05 21:23:20|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|0
1738790610000|2025-02-05 21:23:30|44710.8|44690.8|44711.3|44691.3|44711.3|44691.3|44710.8|44690.8|0
1738790640000|2025-02-05 21:24:00|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|23
1738790650000|2025-02-05 21:24:10|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|5
1738790670000|2025-02-05 21:24:30|44718.8|44698.8|44719.3|44699.3|44719.3|44699.3|44718.8|44698.8|3
1738790680000|2025-02-05 21:24:40|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|0
1738790690000|2025-02-05 21:24:50|44719.3|44699.3|44719.3|44699.3|44719.3|44699.3|44718.8|44698.8|1
1738790700000|2025-02-05 21:25:00|44718.8|44698.8|44719.3|44699.3|44719.3|44699.3|44718.8|44698.8|2
1738790710000|2025-02-05 21:25:10|44718.8|44698.8|44719.3|44699.3|44719.3|44699.3|44718.8|44698.8|5
1738790720000|2025-02-05 21:25:20|44721.8|44701.8|44721.3|44701.3|44721.8|44701.8|44718.8|44698.8|14
1738790780000|2025-02-05 21:26:20|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|1
1738790790000|2025-02-05 21:26:30|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|0
1738790810000|2025-02-05 21:26:50|44721.8|44701.8|44721.3|44701.3|44721.8|44701.8|44721.3|44701.3|0
1738790840000|2025-02-05 21:27:20|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|44721.8|44701.8|0
1738790850000|2025-02-05 21:27:30|44722.4|44702.4|44728.8|44708.8|44728.8|44708.8|44722.4|44702.4|0
1738790860000|2025-02-05 21:27:40|44728.3|44708.3|44726.3|44706.3|44728.3|44708.3|44726.3|44706.3|0
1738790870000|2025-02-05 21:27:50|44728.8|44708.8|44726.3|44706.3|44728.8|44708.8|44726.3|44706.3|1
1738790890000|2025-02-05 21:28:10|44726.8|44706.8|44728.8|44708.8|44728.8|44708.8|44726.8|44706.8|0
1738790920000|2025-02-05 21:28:40|44726.8|44706.8|44724.3|44704.3|44726.8|44706.8|44724.3|44704.3|11
1738790930000|2025-02-05 21:28:50|44719.9|44699.9|44718.8|44698.8|44719.9|44699.9|44718.8|44698.8|1
1738790940000|2025-02-05 21:29:00|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|10
1738790950000|2025-02-05 21:29:10|44713.3|44693.3|44710.8|44690.8|44713.3|44693.3|44710.8|44690.8|0
1738790960000|2025-02-05 21:29:20|44708.8|44688.8|44708.3|44688.3|44708.8|44688.8|44708.3|44688.3|1
1738790970000|2025-02-05 21:29:30|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|1
1738790990000|2025-02-05 21:29:50|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|1
1738791000000|2025-02-05 21:30:00|44707.8|44687.8|44705.8|44685.8|44707.8|44687.8|44705.8|44685.8|4
1738791010000|2025-02-05 21:30:10|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|2
1738791030000|2025-02-05 21:30:30|||||||||7
1738791050000|2025-02-05 21:30:50|||||||||1
1738791060000|2025-02-05 21:31:00|||||||||3
1738791100000|2025-02-05 21:31:40|||||||||4
1738791110000|2025-02-05 21:31:50|44698.3|44678.3|44696.3|44676.3|44698.3|44678.3|44696.3|44676.3|1
1738791120000|2025-02-05 21:32:00|||||||||2
1738791130000|2025-02-05 21:32:10|||||||||2
1738791150000|2025-02-05 21:32:30|||||||||1
1738791230000|2025-02-05 21:33:50|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|1
1738791240000|2025-02-05 21:34:00|44698.3|44678.3|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|4
1738791270000|2025-02-05 21:34:30|||||||||1
1738791290000|2025-02-05 21:34:50|||||||||3
1738791380000|2025-02-05 21:36:20|44701.3|44681.3|44703.3|44683.3|44703.3|44683.3|44701.3|44681.3|2
1738791420000|2025-02-05 21:37:00|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|0
1738791430000|2025-02-05 21:37:10|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|0
1738791450000|2025-02-05 21:37:30|||||||||1
1738791480000|2025-02-05 21:38:00|44703.3|44683.3|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|6
1738791500000|2025-02-05 21:38:20|||||||||1
1738791510000|2025-02-05 21:38:30|||||||||1
1738791520000|2025-02-05 21:38:40|||||||||7
1738791550000|2025-02-05 21:39:10|44706.3|44686.3|44705.8|44685.8|44708.3|44688.3|44705.8|44685.8|2
1738791570000|2025-02-05 21:39:30|||||||||1
1738791590000|2025-02-05 21:39:50|||||||||3
1738791610000|2025-02-05 21:40:10|44705.3|44685.3|44705.8|44685.8|44705.8|44685.8|44705.3|44685.3|1
1738791630000|2025-02-05 21:40:30|||||||||1
1738791650000|2025-02-05 21:40:50|||||||||3
1738791660000|2025-02-05 21:41:00|||||||||3
1738791670000|2025-02-05 21:41:10|||||||||1
1738791680000|2025-02-05 21:41:20|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|0
1738791720000|2025-02-05 21:42:00|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|2
1738791730000|2025-02-05 21:42:10|44702.8|44682.8|44700.8|44680.8|44702.8|44682.8|44700.8|44680.8|2
1738791750000|2025-02-05 21:42:30|||||||||1
1738791770000|2025-02-05 21:42:50|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|4
1738791780000|2025-02-05 21:43:00|44700.3|44680.3|44700.8|44680.8|44700.8|44680.8|44700.3|44680.3|0
1738791840000|2025-02-05 21:44:00|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|2
1738791860000|2025-02-05 21:44:20|||||||||1
1738791880000|2025-02-05 21:44:40|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|3
1738791890000|2025-02-05 21:44:50|44703.9|44683.9|44701.4|44681.4|44703.9|44683.9|44701.4|44681.4|0
1738791910000|2025-02-05 21:45:10|44703.9|44683.9|44703.9|44683.9|44704.4|44684.4|44703.9|44683.9|0
1738791920000|2025-02-05 21:45:20|44703.3|44683.3|44701.4|44681.4|44703.3|44683.3|44701.4|44681.4|1
1738791960000|2025-02-05 21:46:00|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|0
1738791970000|2025-02-05 21:46:10|44703.9|44683.9|44704.4|44684.4|44704.4|44684.4|44703.9|44683.9|3
1738791990000|2025-02-05 21:46:30|44708.3|44688.3|44711.4|44691.4|44711.4|44691.4|44708.3|44688.3|41
1738792000000|2025-02-05 21:46:40|44713.9|44693.9|44713.9|44693.9|44713.9|44693.9|44713.9|44693.9|10
1738792030000|2025-02-05 21:47:10|||||||||1
1738792060000|2025-02-05 21:47:40|||||||||5
1738792070000|2025-02-05 21:47:50|||||||||1
1738792080000|2025-02-05 21:48:00|44714.4|44694.4|44718.9|44698.9|44718.9|44698.9|44714.4|44694.4|2
1738792090000|2025-02-05 21:48:10|||||||||1
1738792110000|2025-02-05 21:48:30|44721.4|44701.4|44716.4|44696.4|44721.4|44701.4|44716.4|44696.4|1
1738792140000|2025-02-05 21:49:00|44715.8|44695.8|44718.9|44698.9|44718.9|44698.9|44715.8|44695.8|3
1738792160000|2025-02-05 21:49:20|||||||||2
1738792170000|2025-02-05 21:49:30|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|1
1738792180000|2025-02-05 21:49:40|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|9
1738792210000|2025-02-05 21:50:10|44716.4|44696.4|44713.9|44693.9|44716.4|44696.4|44713.9|44693.9|7
1738792230000|2025-02-05 21:50:30|44711.4|44691.4|44708.3|44688.3|44711.4|44691.4|44708.3|44688.3|6
1738792240000|2025-02-05 21:50:40|44706.4|44686.4|44703.3|44683.3|44706.4|44686.4|44703.3|44683.3|11
1738792250000|2025-02-05 21:50:50|44702.8|44682.8|44700.8|44680.8|44702.8|44682.8|44700.8|44680.8|0
1738792270000|2025-02-05 21:51:10|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|3
1738792280000|2025-02-05 21:51:20|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|10
1738792290000|2025-02-05 21:51:30|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|6
1738792310000|2025-02-05 21:51:50|44699.4|44679.4|44701.4|44681.4|44701.4|44681.4|44699.4|44679.4|2
1738792320000|2025-02-05 21:52:00|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|0
1738792330000|2025-02-05 21:52:10|44701.4|44681.4|44701.9|44681.9|44703.9|44683.9|44701.4|44681.4|3
1738792340000|2025-02-05 21:52:20|44700.8|44680.8|44699.4|44679.4|44700.8|44680.8|44698.9|44678.9|3
1738792350000|2025-02-05 21:52:30|44699.9|44679.9|44703.9|44683.9|44703.9|44683.9|44698.9|44678.9|8
1738792370000|2025-02-05 21:52:50|||||||||1
1738792380000|2025-02-05 21:53:00|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|3
1738792400000|2025-02-05 21:53:20|44698.9|44678.9|44698.4|44678.4|44698.9|44678.9|44698.4|44678.4|1
1738792410000|2025-02-05 21:53:30|44696.4|44676.4|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|2
1738792420000|2025-02-05 21:53:40|44696.4|44676.4|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|1
1738792430000|2025-02-05 21:53:50|44696.4|44676.4|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|2
1738792440000|2025-02-05 21:54:00|44691.9|44671.9|44691.4|44671.4|44691.9|44671.9|44691.4|44671.4|2
1738792450000|2025-02-05 21:54:10|44691.9|44671.9|44693.9|44673.9|44693.9|44673.9|44691.9|44671.9|1
1738792470000|2025-02-05 21:54:30|44691.4|44671.4|44689.4|44669.4|44691.4|44671.4|44688.9|44668.9|8
1738792480000|2025-02-05 21:54:40|44689.9|44669.9|44689.4|44669.4|44689.9|44669.9|44689.4|44669.4|0
1738792490000|2025-02-05 21:54:50|||||||||2
1738792500000|2025-02-05 21:55:00|44688.9|44668.9|44688.9|44668.9|44689.4|44669.4|44688.9|44668.9|5
1738792510000|2025-02-05 21:55:10|||||||||1
1738792520000|2025-02-05 21:55:20|||||||||1
1738792530000|2025-02-05 21:55:30|||||||||3
1738792550000|2025-02-05 21:55:50|||||||||6
1738792560000|2025-02-05 21:56:00|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|5
1738792570000|2025-02-05 21:56:10|||||||||1
1738792590000|2025-02-05 21:56:30|44688.9|44668.9|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|5
1738792600000|2025-02-05 21:56:40|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|0
1738792610000|2025-02-05 21:56:50|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|1
1738792620000|2025-02-05 21:57:00|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|7
1738792640000|2025-02-05 21:57:20|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|1
1738792650000|2025-02-05 21:57:30|44688.4|44668.4|44686.4|44666.4|44688.4|44668.4|44686.4|44666.4|0
1738792660000|2025-02-05 21:57:40|||||||||4
1738792670000|2025-02-05 21:57:50|44686.9|44666.9|44688.9|44668.9|44688.9|44668.9|44686.9|44666.9|1
1738792680000|2025-02-05 21:58:00|||||||||1
1738792710000|2025-02-05 21:58:30|44686.9|44666.9|44686.4|44666.4|44686.9|44666.9|44684.4|44664.4|4
1738792720000|2025-02-05 21:58:40|44683.9|44663.9|44688.9|44668.9|44688.9|44668.9|44683.9|44663.9|1
1738792730000|2025-02-05 21:58:50|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|1
1738792740000|2025-02-05 21:59:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|3
1738792760000|2025-02-05 21:59:20|||||||||4
1738792770000|2025-02-05 21:59:30|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44683.9|44663.9|1
1738792790000|2025-02-05 21:59:50|44683.9|44663.9|44681.4|44661.4|44686.4|44666.4|44681.4|44661.4|4
1738796410000|2025-02-05 23:00:10|44694.1|44674.1|44701.6|44681.6|44701.6|44681.6|44694.1|44674.1|6
1738796420000|2025-02-05 23:00:20|44702.1|44682.1|44699.1|44679.1|44704.1|44684.1|44699.1|44679.1|5
1738796430000|2025-02-05 23:00:30|||||||||1
1738796440000|2025-02-05 23:00:40|||||||||3
1738796450000|2025-02-05 23:00:50|44697.6|44677.6|44704.1|44684.1|44704.1|44684.1|44697.6|44677.6|4
1738796460000|2025-02-05 23:01:00|44701.1|44681.1|44697.1|44677.1|44701.1|44681.1|44697.1|44677.1|6
1738796470000|2025-02-05 23:01:10|44696.6|44676.6|44694.1|44674.1|44696.6|44676.6|44694.1|44674.1|0
1738796490000|2025-02-05 23:01:30|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|2
1738796500000|2025-02-05 23:01:40|||||||||1
1738796530000|2025-02-05 23:02:10|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|0
1738796540000|2025-02-05 23:02:20|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|3
1738796550000|2025-02-05 23:02:30|44691.6|44671.6|44691.1|44671.1|44693|44673|44691.1|44671.1|3
1738796570000|2025-02-05 23:02:50|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|5
1738796590000|2025-02-05 23:03:10|44695.1|44675.1|44699.6|44679.6|44699.6|44679.6|44695.1|44675.1|4
1738796600000|2025-02-05 23:03:20|44706.6|44686.6|44706.6|44686.6|44706.6|44686.6|44706.6|44686.6|4
1738796610000|2025-02-05 23:03:30|44711.1|44691.1|44711.6|44691.6|44711.6|44691.6|44711.1|44691.1|0
1738796620000|2025-02-05 23:03:40|44713.6|44693.6|44713.6|44693.6|44713.6|44693.6|44713.6|44693.6|5
1738796630000|2025-02-05 23:03:50|44709.6|44689.6|44709.1|44689.1|44709.6|44689.6|44709.1|44689.1|5
1738796640000|2025-02-05 23:04:00|44708|44688|44704.1|44684.1|44708|44688|44704.1|44684.1|0
1738796660000|2025-02-05 23:04:20|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|1
1738796690000|2025-02-05 23:04:50|44704.1|44684.1|44704.1|44684.1|44706.6|44686.6|44704.1|44684.1|7
1738796700000|2025-02-05 23:05:00|44706.6|44686.6|44704.1|44684.1|44706.6|44686.6|44704.1|44684.1|3
1738796730000|2025-02-05 23:05:30|44706.6|44686.6|44706.1|44686.1|44706.6|44686.6|44706.1|44686.1|0
1738796740000|2025-02-05 23:05:40|44706.6|44686.6|44706.1|44686.1|44706.6|44686.6|44706.1|44686.1|0
1738796750000|2025-02-05 23:05:50|44706.6|44686.6|44706.1|44686.1|44706.6|44686.6|44706.1|44686.1|1
1738796770000|2025-02-05 23:06:10|||||||||5
1738796780000|2025-02-05 23:06:20|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|2
1738796790000|2025-02-05 23:06:30|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|0
1738796800000|2025-02-05 23:06:40|||||||||1
1738796820000|2025-02-05 23:07:00|44698.6|44678.6|44696.6|44676.6|44698.6|44678.6|44696.6|44676.6|4
1738796880000|2025-02-05 23:08:00|||||||||1
1738796900000|2025-02-05 23:08:20|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|3
1738796920000|2025-02-05 23:08:40|||||||||1
1738796930000|2025-02-05 23:08:50|||||||||2
1738796940000|2025-02-05 23:09:00|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|2
1738796960000|2025-02-05 23:09:20|||||||||3
1738796970000|2025-02-05 23:09:30|44695.2|44675.2|44699.1|44679.1|44699.1|44679.1|44695.2|44675.2|7
1738796990000|2025-02-05 23:09:50|||||||||2
1738797000000|2025-02-05 23:10:00|44699.6|44679.6|44701.6|44681.6|44701.6|44681.6|44699.6|44679.6|2
1738797010000|2025-02-05 23:10:10|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|44704.1|44684.1|0
1738797020000|2025-02-05 23:10:20|44701.6|44681.6|44704.1|44684.1|44704.1|44684.1|44701.6|44681.6|0
1738797030000|2025-02-05 23:10:30|44703.6|44683.6|44701.6|44681.6|44704.1|44684.1|44701.6|44681.6|1
1738797060000|2025-02-05 23:11:00|44699.1|44679.1|44699.1|44679.1|44701.6|44681.6|44699.1|44679.1|1
1738797090000|2025-02-05 23:11:30|||||||||1
1738797110000|2025-02-05 23:11:50|||||||||3
1738797130000|2025-02-05 23:12:10|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|44696.6|44676.6|2
1738797150000|2025-02-05 23:12:30|44699.1|44679.1|44696.6|44676.6|44699.1|44679.1|44696.6|44676.6|2
1738797170000|2025-02-05 23:12:50|44698.6|44678.6|44696.6|44676.6|44699.1|44679.1|44696.6|44676.6|0
1738797180000|2025-02-05 23:13:00|44697.1|44677.1|44696.6|44676.6|44699.1|44679.1|44696.6|44676.6|2
1738797190000|2025-02-05 23:13:10|44699.1|44679.1|44696.6|44676.6|44699.1|44679.1|44696.6|44676.6|0
1738797210000|2025-02-05 23:13:30|44696.1|44676.1|44696.6|44676.6|44696.6|44676.6|44696.1|44676.1|5
1738797220000|2025-02-05 23:13:40|||||||||1
1738797240000|2025-02-05 23:14:00|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|0
1738797260000|2025-02-05 23:14:20|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|2
1738797270000|2025-02-05 23:14:30|44692.7|44672.7|44693.2|44673.2|44693.2|44673.2|44692.7|44672.7|4
1738797280000|2025-02-05 23:14:40|44693.7|44673.7|44695.7|44675.7|44695.7|44675.7|44693.7|44673.7|1
1738797290000|2025-02-05 23:14:50|44696.2|44676.2|44700.2|44680.2|44700.2|44680.2|44696.2|44676.2|2
1738797330000|2025-02-05 23:15:30|44701.2|44681.2|44705.7|44685.7|44705.7|44685.7|44701.2|44681.2|15
1738797340000|2025-02-05 23:15:40|44706.8|44686.8|44722.7|44702.7|44722.7|44702.7|44706.8|44686.8|13
1738797350000|2025-02-05 23:15:50|44725.2|44705.2|44735.2|44715.2|44735.2|44715.2|44725.2|44705.2|8
1738797360000|2025-02-05 23:16:00|44735.7|44715.7|44747.2|44727.2|44747.2|44727.2|44735.7|44715.7|7
1738797370000|2025-02-05 23:16:10|44755.2|44735.2|44757.7|44737.7|44757.7|44737.7|44755.2|44735.2|15
1738797380000|2025-02-05 23:16:20|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|44760.2|44740.2|2
1738797390000|2025-02-05 23:16:30|44762.2|44742.2|44760.2|44740.2|44762.2|44742.2|44760.2|44740.2|14
1738797400000|2025-02-05 23:16:40|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|2
1738797410000|2025-02-05 23:16:50|44760.2|44740.2|44757.7|44737.7|44760.2|44740.2|44757.7|44737.7|8
1738797420000|2025-02-05 23:17:00|44755.7|44735.7|44755.2|44735.2|44757.7|44737.7|44755.2|44735.2|3
1738797440000|2025-02-05 23:17:20|44757.7|44737.7|44760.2|44740.2|44760.2|44740.2|44757.7|44737.7|1
1738797450000|2025-02-05 23:17:30|44760.7|44740.7|44762.7|44742.7|44762.7|44742.7|44760.7|44740.7|2
1738797460000|2025-02-05 23:17:40|44765.2|44745.2|44777.7|44757.7|44777.7|44757.7|44765.2|44745.2|16
1738797470000|2025-02-05 23:17:50|||||||||3
1738797480000|2025-02-05 23:18:00|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|5
1738797490000|2025-02-05 23:18:10|44783.2|44763.2|44787.7|44767.7|44787.7|44767.7|44783.2|44763.2|7
1738797500000|2025-02-05 23:18:20|44790.7|44770.7|44795.7|44775.7|44795.7|44775.7|44790.7|44770.7|10
1738797510000|2025-02-05 23:18:30|44796.8|44776.8|44807.2|44787.2|44807.2|44787.2|44796.8|44776.8|15
1738797520000|2025-02-05 23:18:40|44811.1|44791.1|44827.7|44807.7|44829.7|44809.7|44811.1|44791.1|36
1738797530000|2025-02-05 23:18:50|44833.6|44813.6|44835.2|44815.2|44835.2|44815.2|44833.6|44813.6|2
1738797540000|2025-02-05 23:19:00|44833.2|44813.2|44820.2|44800.2|44837.7|44817.7|44820.2|44800.2|26
1738797550000|2025-02-05 23:19:10|44817.7|44797.7|44820.2|44800.2|44820.2|44800.2|44817.7|44797.7|2
1738797560000|2025-02-05 23:19:20|44817.2|44797.2|44800.2|44780.2|44817.2|44797.2|44799.7|44779.7|20
1738797570000|2025-02-05 23:19:30|44801.2|44781.2|44808.2|44788.2|44808.2|44788.2|44801.2|44781.2|7
1738797580000|2025-02-05 23:19:40|44809.3|44789.3|44815.7|44795.7|44815.7|44795.7|44809.3|44789.3|15
1738797590000|2025-02-05 23:19:50|44815.2|44795.2|44825.2|44805.2|44825.2|44805.2|44815.2|44795.2|5
1738797600000|2025-02-05 23:20:00|44825.7|44805.7|44830.2|44810.2|44832.7|44812.7|44825.7|44805.7|9
1738797610000|2025-02-05 23:20:10|44832.7|44812.7|44830.2|44810.2|44832.7|44812.7|44830.2|44810.2|1
1738797620000|2025-02-05 23:20:20|44825.7|44805.7|44830.7|44810.7|44830.7|44810.7|44825.7|44805.7|13
1738797630000|2025-02-05 23:20:30|44840.2|44820.2|44829.7|44809.7|44842.7|44822.7|44829.7|44809.7|20
1738797640000|2025-02-05 23:20:40|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|5
1738797650000|2025-02-05 23:20:50|44837.7|44817.7|44846.6|44826.6|44849.1|44829.1|44837.7|44817.7|16
1738797660000|2025-02-05 23:21:00|44847.2|44827.2|44827.7|44807.7|44847.2|44827.2|44825.2|44805.2|9
1738797670000|2025-02-05 23:21:10|||||||||2
1738797680000|2025-02-05 23:21:20|44825.2|44805.2|44827.7|44807.7|44827.7|44807.7|44825.2|44805.2|3
1738797690000|2025-02-05 23:21:30|44828.2|44808.2|44835.2|44815.2|44835.2|44815.2|44828.2|44808.2|2
1738797700000|2025-02-05 23:21:40|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|4
1738797710000|2025-02-05 23:21:50|44842.7|44822.7|45249.3|45229.3|45255.3|45235.3|44842.7|44822.7|46
1738797720000|2025-02-05 23:22:00|45265.9|45245.9|45196.8|45176.8|45267.8|45247.8|45196.8|45176.8|44
1738797730000|2025-02-05 23:22:10|45194.3|45174.3|45113.8|45093.8|45194.3|45174.3|45106.3|45086.3|47
1738797740000|2025-02-05 23:22:20|45114.3|45094.3|45126.3|45106.3|45128.2|45108.2|45114.3|45094.3|12
1738797750000|2025-02-05 23:22:30|45133.8|45113.8|45138.8|45118.8|45138.8|45118.8|45133.8|45113.8|10
1738797760000|2025-02-05 23:22:40|45140.7|45120.7|45257.5|45237.5|45263|45243|45140.7|45120.7|66
1738797770000|2025-02-05 23:22:50|45261.8|45241.8|45198.8|45178.8|45262.3|45242.3|45196.8|45176.8|31
1738797780000|2025-02-05 23:23:00|45196.8|45176.8|45169.3|45149.3|45225.3|45205.3|45169.3|45149.3|20
1738797790000|2025-02-05 23:23:10|45171.8|45151.8|45191.3|45171.3|45191.8|45171.8|45171.8|45151.8|9
1738797800000|2025-02-05 23:23:20|45201.1|45181.1|45201.8|45181.8|45219.8|45199.8|45201.1|45181.1|18
1738797810000|2025-02-05 23:23:30|45200.7|45180.7|45182.3|45162.3|45200.7|45180.7|45182.3|45162.3|14
1738797820000|2025-02-05 23:23:40|45181.3|45161.3|45144.8|45124.8|45181.3|45161.3|45144.8|45124.8|4
1738797830000|2025-02-05 23:23:50|45143.8|45123.8|45113.8|45093.8|45143.8|45123.8|45111.3|45091.3|12
1738797840000|2025-02-05 23:24:00|45153.9|45133.9|45186.8|45166.8|45186.8|45166.8|45153.9|45133.9|12
1738797850000|2025-02-05 23:24:10|45187.3|45167.3|45217.3|45197.3|45217.3|45197.3|45185.3|45165.3|12
1738797860000|2025-02-05 23:24:20|45222.3|45202.3|45219.8|45199.8|45232.3|45212.3|45219.8|45199.8|11
1738797870000|2025-02-05 23:24:30|45222.3|45202.3|45227.3|45207.3|45227.3|45207.3|45222.3|45202.3|7
1738797880000|2025-02-05 23:24:40|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|2
1738797890000|2025-02-05 23:24:50|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|4
1738797900000|2025-02-05 23:25:00|45232.9|45212.9|45272.3|45252.3|45274.8|45254.8|45232.9|45212.9|25
1738797910000|2025-02-05 23:25:10|45269.8|45249.8|45271.8|45251.8|45271.8|45251.8|45269.8|45249.8|2
1738797920000|2025-02-05 23:25:20|45269.3|45249.3|45267.7|45247.7|45269.3|45249.3|45267.7|45247.7|1
1738797930000|2025-02-05 23:25:30|45266.3|45246.3|45266.3|45246.3|45266.3|45246.3|45263.8|45243.8|6
1738797940000|2025-02-05 23:25:40|45263.8|45243.8|45265.7|45245.7|45266.3|45246.3|45263.8|45243.8|3
1738797950000|2025-02-05 23:25:50|45263.8|45243.8|45266.3|45246.3|45266.3|45246.3|45263.8|45243.8|3
1738797960000|2025-02-05 23:26:00|45271.3|45251.3|45276.3|45256.3|45276.3|45256.3|45268.8|45248.8|13
1738797970000|2025-02-05 23:26:10|45278.8|45258.8|45276.3|45256.3|45278.8|45258.8|45276.3|45256.3|3
1738797980000|2025-02-05 23:26:20|45273.8|45253.8|45269.8|45249.8|45273.8|45253.8|45265.7|45245.7|22
1738797990000|2025-02-05 23:26:30|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|7
1738798000000|2025-02-05 23:26:40|45286.3|45266.3|45307.2|45287.2|45314.4|45294.4|45286.3|45266.3|15
1738798010000|2025-02-05 23:26:50|45303.2|45283.2|45273.4|45253.4|45303.2|45283.2|45245.7|45225.7|25
1738798020000|2025-02-05 23:27:00|45286.8|45266.8|45294.3|45274.3|45311.3|45291.3|45286.8|45266.8|21
1738798030000|2025-02-05 23:27:10|45294.8|45274.8|45290.7|45270.7|45296.3|45276.3|45290.7|45270.7|7
1738798040000|2025-02-05 23:27:20|45289.2|45269.2|45265.2|45245.2|45289.2|45269.2|45265.2|45245.2|7
1738798050000|2025-02-05 23:27:30|45260.2|45240.2|45270.7|45250.7|45275.7|45255.7|45260.2|45240.2|24
1738798060000|2025-02-05 23:27:40|45271.3|45251.3|45233.2|45213.2|45273.2|45253.2|45233.2|45213.2|9
1738798070000|2025-02-05 23:27:50|45233.8|45213.8|45233.2|45213.2|45238.8|45218.8|45230.7|45210.7|10
1738798080000|2025-02-05 23:28:00|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|5
1738798090000|2025-02-05 23:28:10|45245.7|45225.7|45258.8|45238.8|45258.8|45238.8|45245.7|45225.7|1
1738798100000|2025-02-05 23:28:20|45260.7|45240.7|45275.7|45255.7|45275.7|45255.7|45260.7|45240.7|1
1738798110000|2025-02-05 23:28:30|45278.2|45258.2|45280.7|45260.7|45290.7|45270.7|45278.2|45258.2|3
1738798120000|2025-02-05 23:28:40|45279.7|45259.7|45259.8|45239.8|45279.7|45259.7|45259.7|45239.7|26
1738798130000|2025-02-05 23:28:50|45257.2|45237.2|45248.2|45228.2|45257.2|45237.2|45248.2|45228.2|3
1738798140000|2025-02-05 23:29:00|45245.7|45225.7|45263.2|45243.2|45263.2|45243.2|45245.7|45225.7|5
1738798150000|2025-02-05 23:29:10|45270.7|45250.7|45278.2|45258.2|45278.2|45258.2|45270.7|45250.7|4
1738798160000|2025-02-05 23:29:20|45288.2|45268.2|45298.8|45278.8|45305.7|45285.7|45288.2|45268.2|20
1738798170000|2025-02-05 23:29:30|45299.8|45279.8|45313.8|45293.8|45313.8|45293.8|45299.8|45279.8|16
1738798180000|2025-02-05 23:29:40|45314.3|45294.3|45325.4|45305.4|45325.4|45305.4|45314.3|45294.3|16
1738798190000|2025-02-05 23:29:50|45331.8|45311.8|45333.8|45313.8|45336.3|45316.3|45331.8|45311.8|7
1738798200000|2025-02-05 23:30:00|45331.3|45311.3|45240.8|45220.8|45331.3|45311.3|45240.8|45220.8|25
1738798210000|2025-02-05 23:30:10|45236.3|45216.3|45208.3|45188.3|45245.8|45225.8|45208.3|45188.3|12
1738798220000|2025-02-05 23:30:20|45205.8|45185.8|45220.2|45200.2|45235.2|45215.2|45205.8|45185.8|12
1738798230000|2025-02-05 23:30:30|45215.2|45195.2|45223.8|45203.8|45223.8|45203.8|45200.8|45180.8|16
1738798240000|2025-02-05 23:30:40|45232.3|45212.3|45230.8|45210.8|45239.7|45219.7|45230.8|45210.8|6
1738798250000|2025-02-05 23:30:50|45222.7|45202.7|45208.3|45188.3|45222.7|45202.7|45208.3|45188.3|0
1738798260000|2025-02-05 23:31:00|45207.7|45187.7|45199.7|45179.7|45207.7|45187.7|45199.7|45179.7|2
1738798270000|2025-02-05 23:31:10|45197.2|45177.2|45190.8|45170.8|45197.2|45177.2|45190.8|45170.8|1
1738798280000|2025-02-05 23:31:20|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|2
1738798290000|2025-02-05 23:31:30|45196.3|45176.3|45198.3|45178.3|45198.3|45178.3|45196.3|45176.3|1
1738798300000|2025-02-05 23:31:40|45198.8|45178.8|45195.8|45175.8|45200.8|45180.8|45195.8|45175.8|11
1738798310000|2025-02-05 23:31:50|45188.3|45168.3|45172.7|45152.7|45188.3|45168.3|45172.7|45152.7|2
1738798320000|2025-02-05 23:32:00|45165.8|45145.8|45160.8|45140.8|45165.8|45145.8|45160.8|45140.8|6
1738798330000|2025-02-05 23:32:10|45155.8|45135.8|45130.2|45110.2|45155.8|45135.8|45127.7|45107.7|36
1738798340000|2025-02-05 23:32:20|45129.7|45109.7|45122.7|45102.7|45129.7|45109.7|45120.2|45100.2|4
1738798350000|2025-02-05 23:32:30|45125.2|45105.2|45130.8|45110.8|45131.3|45111.3|45125.2|45105.2|6
1738798360000|2025-02-05 23:32:40|45133.8|45113.8|45138.3|45118.3|45140.2|45120.2|45133.8|45113.8|2
1738798380000|2025-02-05 23:33:00|45136.3|45116.3|45115.8|45095.8|45136.3|45116.3|45115.8|45095.8|8
1738798390000|2025-02-05 23:33:10|45110.8|45090.8|45118.3|45098.3|45120.2|45100.2|45103.3|45083.3|26
1738798400000|2025-02-05 23:33:20|45122.2|45102.2|45123.3|45103.3|45123.3|45103.3|45118.3|45098.3|3
1738798410000|2025-02-05 23:33:30|||||||||2
1738798420000|2025-02-05 23:33:40|45130.8|45110.8|45158.3|45138.3|45158.3|45138.3|45130.8|45110.8|7
1738798430000|2025-02-05 23:33:50|45156.3|45136.3|45160.8|45140.8|45160.8|45140.8|45156.3|45136.3|6
1738798440000|2025-02-05 23:34:00|45162.3|45142.3|45158.3|45138.3|45168.8|45148.8|45158.3|45138.3|6
1738798450000|2025-02-05 23:34:10|45156.3|45136.3|45147.2|45127.2|45156.3|45136.3|45147.2|45127.2|1
1738798460000|2025-02-05 23:34:20|45144.7|45124.7|45125.8|45105.8|45144.7|45124.7|45125.8|45105.8|3
1738798470000|2025-02-05 23:34:30|45125.2|45105.2|45109.7|45089.7|45125.2|45105.2|45109.7|45089.7|5
1738798490000|2025-02-05 23:34:50|45109.2|45089.2|45118.8|45098.8|45118.8|45098.8|45102.7|45082.7|5
1738798500000|2025-02-05 23:35:00|45120.8|45100.8|45120.2|45100.2|45120.8|45100.8|45118.3|45098.3|2
1738798510000|2025-02-05 23:35:10|45117.7|45097.7|45115.2|45095.2|45117.7|45097.7|45115.2|45095.2|5
1738798530000|2025-02-05 23:35:30|45117.7|45097.7|45118.3|45098.3|45118.3|45098.3|45115.2|45095.2|1
1738798540000|2025-02-05 23:35:40|45113.3|45093.3|45092.2|45072.2|45113.3|45093.3|45092.2|45072.2|25
1738798560000|2025-02-05 23:36:00|45091.2|45071.2|45085.2|45065.2|45091.2|45071.2|45085.2|45065.2|2
1738798570000|2025-02-05 23:36:10|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|0
1738798580000|2025-02-05 23:36:20|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|1
1738798600000|2025-02-05 23:36:40|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|3
1738798620000|2025-02-05 23:37:00|||||||||1
1738798630000|2025-02-05 23:37:10|45075.2|45055.2|45067.6|45047.6|45075.2|45055.2|45067.6|45047.6|5
1738798640000|2025-02-05 23:37:20|45061.7|45041.7|45059.7|45039.7|45061.7|45041.7|45059.7|45039.7|0
1738798660000|2025-02-05 23:37:40|45057.2|45037.2|45050.2|45030.2|45057.2|45037.2|45050.2|45030.2|8
1738798670000|2025-02-05 23:37:50|45052.7|45032.7|45055.2|45035.2|45055.2|45035.2|45052.7|45032.7|5
1738798680000|2025-02-05 23:38:00|45055.8|45035.8|45055.2|45035.2|45070.2|45050.2|45055.2|45035.2|14
1738798690000|2025-02-05 23:38:10|45069.9|45049.9|45080.8|45060.8|45080.8|45060.8|45069.9|45049.9|11
1738798700000|2025-02-05 23:38:20|45081.3|45061.3|45083.3|45063.3|45083.3|45063.3|45081.3|45061.3|5
1738798710000|2025-02-05 23:38:30|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|10
1738798720000|2025-02-05 23:38:40|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|1
1738798730000|2025-02-05 23:38:50|||||||||2
1738798740000|2025-02-05 23:39:00|45092.2|45072.2|45090.2|45070.2|45092.2|45072.2|45090.2|45070.2|1
1738798750000|2025-02-05 23:39:10|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|0
1738798760000|2025-02-05 23:39:20|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|1
1738798780000|2025-02-05 23:39:40|||||||||1
1738798790000|2025-02-05 23:39:50|45082.2|45062.2|45077.8|45057.8|45082.2|45062.2|45077.8|45057.8|4
1738798800000|2025-02-05 23:40:00|||||||||1
1738798810000|2025-02-05 23:40:10|45076.7|45056.7|45072.8|45052.8|45076.7|45056.7|45072.8|45052.8|0
1738798830000|2025-02-05 23:40:30|||||||||1
1738798860000|2025-02-05 23:41:00|45072.2|45052.2|45067.8|45047.8|45072.2|45052.2|45067.8|45047.8|2
1738798880000|2025-02-05 23:41:20|||||||||1
1738798900000|2025-02-05 23:41:40|45070.3|45050.3|45087.8|45067.8|45087.8|45067.8|45070.3|45050.3|12
1738798910000|2025-02-05 23:41:50|45084.2|45064.2|45080.3|45060.3|45084.2|45064.2|45080.3|45060.3|3
1738798920000|2025-02-05 23:42:00|45081.8|45061.8|45083.8|45063.8|45084.3|45064.3|45081.8|45061.8|5
1738798930000|2025-02-05 23:42:10|45085.8|45065.8|45085.8|45065.8|45085.8|45065.8|45085.8|45065.8|0
1738798940000|2025-02-05 23:42:20|45083.3|45063.3|45080.3|45060.3|45083.3|45063.3|45080.3|45060.3|0
1738798960000|2025-02-05 23:42:40|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|3
1738798970000|2025-02-05 23:42:50|45072.8|45052.8|45060.3|45040.3|45072.8|45052.8|45060.3|45040.3|4
1738798980000|2025-02-05 23:43:00|45057.8|45037.8|45053.3|45033.3|45057.8|45037.8|45053.3|45033.3|4
1738798990000|2025-02-05 23:43:10|||||||||10
1738799000000|2025-02-05 23:43:20|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|3
1738799010000|2025-02-05 23:43:30|||||||||3
1738799020000|2025-02-05 23:43:40|||||||||1
1738799040000|2025-02-05 23:44:00|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|10
1738799050000|2025-02-05 23:44:10|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|11
1738799060000|2025-02-05 23:44:20|45049.7|45029.7|45047.8|45027.8|45049.7|45029.7|45047.8|45027.8|1
1738799070000|2025-02-05 23:44:30|45050.8|45030.8|45053.3|45033.3|45053.3|45033.3|45050.3|45030.3|6
1738799090000|2025-02-05 23:44:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|3
1738799100000|2025-02-05 23:45:00|45050.3|45030.3|45054.4|45034.4|45054.4|45034.4|45042.8|45022.8|14
1738799130000|2025-02-05 23:45:30|45054.9|45034.9|45063.3|45043.3|45063.3|45043.3|45054.9|45034.9|5
1738799150000|2025-02-05 23:45:50|45071.2|45051.2|45085.1|45065.1|45085.1|45065.1|45071.2|45051.2|5
1738799160000|2025-02-05 23:46:00|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|0
1738799170000|2025-02-05 23:46:10|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|3
1738799180000|2025-02-05 23:46:20|45101.3|45081.3|45095.3|45075.3|45101.3|45081.3|45095.3|45075.3|7
1738799190000|2025-02-05 23:46:30|45090.3|45070.3|45070.3|45050.3|45090.3|45070.3|45070.3|45050.3|5
1738799220000|2025-02-05 23:47:00|45065.3|45045.3|45057.8|45037.8|45065.3|45045.3|45057.8|45037.8|5
1738799230000|2025-02-05 23:47:10|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|2
1738799240000|2025-02-05 23:47:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|1
1738799300000|2025-02-05 23:48:20|45049.7|45029.7|45052.2|45032.2|45052.2|45032.2|45049.7|45029.7|6
1738799310000|2025-02-05 23:48:30|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|2
1738799320000|2025-02-05 23:48:40|45052.8|45032.8|45057.8|45037.8|45057.8|45037.8|45045.3|45025.3|14
1738799330000|2025-02-05 23:48:50|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|2
1738799360000|2025-02-05 23:49:20|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|2
1738799370000|2025-02-05 23:49:30|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1738799390000|2025-02-05 23:49:50|45057.8|45037.8|45057.3|45037.3|45057.8|45037.8|45057.3|45037.3|4
1738799400000|2025-02-05 23:50:00|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1738799430000|2025-02-05 23:50:30|45052.8|45032.8|45053.3|45033.3|45055.3|45035.3|45052.8|45032.8|2
1738799440000|2025-02-05 23:50:40|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1738799460000|2025-02-05 23:51:00|||||||||1
1738799480000|2025-02-05 23:51:20|||||||||2
1738799490000|2025-02-05 23:51:30|45050.3|45030.3|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|5
1738799500000|2025-02-05 23:51:40|45052.3|45032.3|45045.3|45025.3|45052.3|45032.3|45045.3|45025.3|12
1738799510000|2025-02-05 23:51:50|45043.3|45023.3|45045.3|45025.3|45045.3|45025.3|45042.8|45022.8|2
1738799520000|2025-02-05 23:52:00|45019.4|44999.4|44980.3|44960.3|45023.3|45003.3|44980.3|44960.3|13
1738799530000|2025-02-05 23:52:10|44983.3|44963.3|44987.8|44967.8|44990.3|44970.3|44980.8|44960.8|7
1738799540000|2025-02-05 23:52:20|44987.3|44967.3|44990.3|44970.3|44990.3|44970.3|44987.3|44967.3|4
1738799550000|2025-02-05 23:52:30|44995.3|44975.3|45000.8|44980.8|45000.8|44980.8|44995.3|44975.3|1
1738799560000|2025-02-05 23:52:40|45002.8|44982.8|45007.8|44987.8|45007.8|44987.8|45002.8|44982.8|4
1738799570000|2025-02-05 23:52:50|45008.3|44988.3|45010.3|44990.3|45010.3|44990.3|45008.3|44988.3|3
1738799600000|2025-02-05 23:53:20|||||||||1
1738799610000|2025-02-05 23:53:30|45007.8|44987.8|45010.3|44990.3|45010.3|44990.3|45007.8|44987.8|1
1738799630000|2025-02-05 23:53:50|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|1
1738799670000|2025-02-05 23:54:30|45007.3|44987.3|45007.3|44987.3|45007.3|44987.3|45007.3|44987.3|1
1738799680000|2025-02-05 23:54:40|45004.2|44984.2|45000.3|44980.3|45004.2|44984.2|45000.3|44980.3|0
1738799690000|2025-02-05 23:54:50|||||||||3
1738799700000|2025-02-05 23:55:00|44995.3|44975.3|44982.8|44962.8|44995.3|44975.3|44982.8|44962.8|5
1738799710000|2025-02-05 23:55:10|44980.8|44960.8|44972.8|44952.8|44980.8|44960.8|44972.8|44952.8|10
1738799730000|2025-02-05 23:55:30|44971.7|44951.7|44962.8|44942.8|44971.7|44951.7|44962.8|44942.8|3
1738799740000|2025-02-05 23:55:40|44963.3|44943.3|44970.3|44950.3|44970.3|44950.3|44963.3|44943.3|3
1738799750000|2025-02-05 23:55:50|||||||||3
1738799760000|2025-02-05 23:56:00|44970.8|44950.8|44972.8|44952.8|44972.8|44952.8|44970.8|44950.8|2
1738799770000|2025-02-05 23:56:10|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|1
1738799780000|2025-02-05 23:56:20|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|1
1738799790000|2025-02-05 23:56:30|44980.8|44960.8|44975.3|44955.3|44982.8|44962.8|44975.3|44955.3|2
1738799810000|2025-02-05 23:56:50|44970.3|44950.3|44967.8|44947.8|44970.3|44950.3|44967.8|44947.8|0
1738799820000|2025-02-05 23:57:00|44970.3|44950.3|44980.3|44960.3|44980.3|44960.3|44970.3|44950.3|8
1738799830000|2025-02-05 23:57:10|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|2
1738799840000|2025-02-05 23:57:20|||||||||1
1738799890000|2025-02-05 23:58:10|44982.8|44962.8|44980.8|44960.8|44982.8|44962.8|44980.3|44960.3|2
1738799900000|2025-02-05 23:58:20|44981.8|44961.8|44977.8|44957.8|44981.8|44961.8|44977.8|44957.8|2
1738799940000|2025-02-05 23:59:00|44980.3|44960.3|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|3
1738799950000|2025-02-05 23:59:10|44982.3|44962.3|44982.8|44962.8|44982.8|44962.8|44982.3|44962.3|0
1738799960000|2025-02-05 23:59:20|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|1
1738799970000|2025-02-05 23:59:30|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|0
1738799990000|2025-02-05 23:59:50|44981.8|44961.8|44977.8|44957.8|44981.8|44961.8|44977.8|44957.8|2
1738800000000|2025-02-06 00:00:00|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|0
1738800010000|2025-02-06 00:00:10|44977.3|44957.3|44980.3|44960.3|44980.3|44960.3|44972.8|44952.8|15
1738800020000|2025-02-06 00:00:20|44985.3|44965.3|44984.3|44964.3|44997.8|44977.8|44984.3|44964.3|7
1738800030000|2025-02-06 00:00:30|44980.3|44960.3|44997.8|44977.8|44997.8|44977.8|44980.3|44960.3|4
1738800040000|2025-02-06 00:00:40|44995.3|44975.3|44994.8|44974.8|44997.8|44977.8|44994.8|44974.8|0
1738800050000|2025-02-06 00:00:50|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44990.8|44970.8|0
1738800060000|2025-02-06 00:01:00|44997.8|44977.8|45007.3|44987.3|45012.8|44992.8|44997.8|44977.8|10
1738800070000|2025-02-06 00:01:10|45004.8|44984.8|45007.8|44987.8|45007.8|44987.8|45004.8|44984.8|2
1738800080000|2025-02-06 00:01:20|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|0
1738800100000|2025-02-06 00:01:40|45011.4|44991.4|45015.3|44995.3|45015.3|44995.3|45011.4|44991.4|7
1738800110000|2025-02-06 00:01:50|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|0
1738800120000|2025-02-06 00:02:00|45012.3|44992.3|45010.3|44990.3|45012.3|44992.3|45010.3|44990.3|0
1738800130000|2025-02-06 00:02:10|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|1
1738800140000|2025-02-06 00:02:20|45013.3|44993.3|45016.8|44996.8|45017.8|44997.8|45013.3|44993.3|2
1738800150000|2025-02-06 00:02:30|45012.8|44992.8|45015.3|44995.3|45015.3|44995.3|45012.8|44992.8|0
1738800160000|2025-02-06 00:02:40|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|0
1738800170000|2025-02-06 00:02:50|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|0
1738800180000|2025-02-06 00:03:00|45022.8|45002.8|45020.3|45000.3|45022.8|45002.8|45020.3|45000.3|0
1738800190000|2025-02-06 00:03:10|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45015.3|44995.3|1
1738800200000|2025-02-06 00:03:20|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|2
1738800210000|2025-02-06 00:03:30|45012.8|44992.8|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|2
1738800240000|2025-02-06 00:04:00|45008.3|44988.3|45004.8|44984.8|45012.8|44992.8|45004.8|44984.8|1
1738800250000|2025-02-06 00:04:10|45002.8|44982.8|45005.3|44985.3|45005.3|44985.3|45002.8|44982.8|0
1738800260000|2025-02-06 00:04:20|45002.8|44982.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|0
1738800270000|2025-02-06 00:04:30|44997.8|44977.8|44995.3|44975.3|44997.8|44977.8|44995.3|44975.3|0
1738800280000|2025-02-06 00:04:40|44990.3|44970.3|44982.8|44962.8|44990.3|44970.3|44982.8|44962.8|2
1738800290000|2025-02-06 00:04:50|44980.3|44960.3|44975.9|44955.9|44982.8|44962.8|44975.9|44955.9|2
1738800300000|2025-02-06 00:05:00|44977.8|44957.8|44982.8|44962.8|44982.8|44962.8|44977.8|44957.8|1
1738800330000|2025-02-06 00:05:30|44987.8|44967.8|44997.8|44977.8|44997.8|44977.8|44987.8|44967.8|2
1738800340000|2025-02-06 00:05:40|44998.4|44978.4|45002.8|44982.8|45002.8|44982.8|44998.4|44978.4|2
1738800350000|2025-02-06 00:05:50|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|0
1738800360000|2025-02-06 00:06:00|45008.4|44988.4|45021.8|45001.8|45021.8|45001.8|45008.4|44988.4|3
1738800370000|2025-02-06 00:06:10|45019.8|44999.8|45017.8|44997.8|45022.3|45002.3|45017.8|44997.8|1
1738800380000|2025-02-06 00:06:20|45017.3|44997.3|45015.3|44995.3|45017.3|44997.3|45015.3|44995.3|2
1738800390000|2025-02-06 00:06:30|45014.8|44994.8|45012.8|44992.8|45014.8|44994.8|45012.8|44992.8|1
1738800400000|2025-02-06 00:06:40|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|0
1738800420000|2025-02-06 00:07:00|45007.3|44987.3|45007.8|44987.8|45007.8|44987.8|45002.8|44982.8|2
1738800430000|2025-02-06 00:07:10|45008.4|44988.4|45010.3|44990.3|45010.3|44990.3|45008.4|44988.4|3
1738800440000|2025-02-06 00:07:20|45009.8|44989.8|45007.8|44987.8|45009.8|44989.8|45007.8|44987.8|0
1738800460000|2025-02-06 00:07:40|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|0
1738800470000|2025-02-06 00:07:50|45002.3|44982.3|44997.8|44977.8|45002.3|44982.3|44997.8|44977.8|0
1738800480000|2025-02-06 00:08:00|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|1
1738800490000|2025-02-06 00:08:10|44995.3|44975.3|44997.8|44977.8|44997.8|44977.8|44995.3|44975.3|0
1738800510000|2025-02-06 00:08:30|44997.3|44977.3|44997.8|44977.8|44997.8|44977.8|44997.3|44977.3|1
1738800520000|2025-02-06 00:08:40|44995.3|44975.3|44992.8|44972.8|44995.3|44975.3|44992.8|44972.8|0
1738800530000|2025-02-06 00:08:50|44990.9|44970.9|44982.8|44962.8|44990.9|44970.9|44982.8|44962.8|3
1738800550000|2025-02-06 00:09:10|44982.3|44962.3|44985.9|44965.9|44985.9|44965.9|44982.3|44962.3|2
1738800560000|2025-02-06 00:09:20|44986.4|44966.4|44986.4|44966.4|44986.4|44966.4|44986.4|44966.4|1
1738800570000|2025-02-06 00:09:30|44992.8|44972.8|44992.8|44972.8|44993.4|44973.4|44992.8|44972.8|2
1738800580000|2025-02-06 00:09:40|44987.8|44967.8|44985.3|44965.3|44987.8|44967.8|44985.3|44965.3|0
1738800590000|2025-02-06 00:09:50|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|2
1738800600000|2025-02-06 00:10:00|44974.8|44954.8|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|4
1738800610000|2025-02-06 00:10:10|||||||||1
1738800620000|2025-02-06 00:10:20|44974.8|44954.8|44974.8|44954.8|44977.3|44957.3|44974.8|44954.8|0
1738800630000|2025-02-06 00:10:30|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|0
1738800660000|2025-02-06 00:11:00|44975.3|44955.3|44980.3|44960.3|44980.3|44960.3|44975.3|44955.3|1
1738800680000|2025-02-06 00:11:20|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|3
1738800690000|2025-02-06 00:11:30|44975.3|44955.3|44967.8|44947.8|44975.3|44955.3|44967.8|44947.8|1
1738800700000|2025-02-06 00:11:40|44972.8|44952.8|44990.3|44970.3|44990.3|44970.3|44972.8|44952.8|7
1738800710000|2025-02-06 00:11:50|44992.3|44972.3|44997.8|44977.8|44997.8|44977.8|44992.3|44972.3|0
1738800720000|2025-02-06 00:12:00|45000.3|44980.3|45007.8|44987.8|45007.8|44987.8|45000.3|44980.3|4
1738800730000|2025-02-06 00:12:10|45010.3|44990.3|45048.4|45028.4|45048.4|45028.4|45010.3|44990.3|10
1738800740000|2025-02-06 00:12:20|45050.9|45030.9|45057.8|45037.8|45057.8|45037.8|45050.9|45030.9|2
1738800750000|2025-02-06 00:12:30|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|4
1738800760000|2025-02-06 00:12:40|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1738800770000|2025-02-06 00:12:50|45053.4|45033.4|45047.8|45027.8|45053.4|45033.4|45047.8|45027.8|3
1738800780000|2025-02-06 00:13:00|45046.8|45026.8|45027.8|45007.8|45046.8|45026.8|45027.8|45007.8|2
1738800790000|2025-02-06 00:13:10|||||||||2
1738800800000|2025-02-06 00:13:20|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|1
1738800820000|2025-02-06 00:13:40|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1738800830000|2025-02-06 00:13:50|45020.9|45000.9|45024.8|45004.8|45024.8|45004.8|45020.9|45000.9|0
1738800840000|2025-02-06 00:14:00|45022.9|45002.9|45022.9|45002.9|45022.9|45002.9|45022.9|45002.9|0
1738800850000|2025-02-06 00:14:10|45023.4|45003.4|45025.4|45005.4|45025.4|45005.4|45023.4|45003.4|1
1738800860000|2025-02-06 00:14:20|45027.3|45007.3|45032.9|45012.9|45032.9|45012.9|45027.3|45007.3|1
1738800870000|2025-02-06 00:14:30|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|45037.9|45017.9|1
1738800880000|2025-02-06 00:14:40|||||||||3
1738800890000|2025-02-06 00:14:50|45035.9|45015.9|45035.4|45015.4|45035.9|45015.9|45035.4|45015.4|2
1738800900000|2025-02-06 00:15:00|45034.8|45014.8|45032.9|45012.9|45034.8|45014.8|45032.9|45012.9|1
1738800910000|2025-02-06 00:15:10|45030.4|45010.4|45027.9|45007.9|45030.4|45010.4|45027.9|45007.9|0
1738800920000|2025-02-06 00:15:20|45032.3|45012.3|45032.9|45012.9|45032.9|45012.9|45032.3|45012.3|1
1738800930000|2025-02-06 00:15:30|45035.4|45015.4|45033.4|45013.4|45035.4|45015.4|45032.9|45012.9|0
1738800940000|2025-02-06 00:15:40|45035.4|45015.4|45037.9|45017.9|45037.9|45017.9|45035.4|45015.4|0
1738800950000|2025-02-06 00:15:50|||||||||4
1738800960000|2025-02-06 00:16:00|45039.8|45019.8|45042.9|45022.9|45042.9|45022.9|45038.4|45018.4|3
1738800980000|2025-02-06 00:16:20|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|0
1738800990000|2025-02-06 00:16:30|||||||||1
1738801000000|2025-02-06 00:16:40|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|3
1738801010000|2025-02-06 00:16:50|||||||||2
1738801020000|2025-02-06 00:17:00|45042.9|45022.9|45038.4|45018.4|45042.9|45022.9|45038.4|45018.4|2
1738801030000|2025-02-06 00:17:10|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|8
1738801050000|2025-02-06 00:17:30|45022.9|45002.9|45007.9|44987.9|45022.9|45002.9|45007.9|44987.9|1
1738801060000|2025-02-06 00:17:40|45000.9|44980.9|44997.9|44977.9|45000.9|44980.9|44997.9|44977.9|3
1738801070000|2025-02-06 00:17:50|45000.9|44980.9|45000.9|44980.9|45000.9|44980.9|45000.9|44980.9|2
1738801090000|2025-02-06 00:18:10|||||||||7
1738801100000|2025-02-06 00:18:20|45003.9|44983.9|45013.4|44993.4|45013.4|44993.4|45003.9|44983.9|2
1738801110000|2025-02-06 00:18:30|45012.3|44992.3|45001.8|44981.8|45012.3|44992.3|45001.8|44981.8|7
1738801120000|2025-02-06 00:18:40|44995.9|44975.9|45000.9|44980.9|45000.9|44980.9|44995.9|44975.9|2
1738801140000|2025-02-06 00:19:00|||||||||1
1738801160000|2025-02-06 00:19:20|44998.9|44978.9|44998.4|44978.4|44998.9|44978.9|44998.4|44978.4|2
1738801170000|2025-02-06 00:19:30|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|1
1738801190000|2025-02-06 00:19:50|44993.9|44973.9|44985.9|44965.9|44993.9|44973.9|44985.9|44965.9|3
1738801200000|2025-02-06 00:20:00|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|1
1738801210000|2025-02-06 00:20:10|44985.9|44965.9|44983.4|44963.4|44985.9|44965.9|44983.4|44963.4|2
1738801220000|2025-02-06 00:20:20|44982.3|44962.3|44975.9|44955.9|44982.3|44962.3|44975.9|44955.9|0
1738801230000|2025-02-06 00:20:30|44976.4|44956.4|44978.4|44958.4|44978.4|44958.4|44976.4|44956.4|3
1738801240000|2025-02-06 00:20:40|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|2
1738801250000|2025-02-06 00:20:50|44980.4|44960.4|44976.4|44956.4|44980.4|44960.4|44976.4|44956.4|5
1738801270000|2025-02-06 00:21:10|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|1
1738801280000|2025-02-06 00:21:20|44969.8|44949.8|44965.9|44945.9|44969.8|44949.8|44965.9|44945.9|1
1738801310000|2025-02-06 00:21:50|44963.4|44943.4|44962.9|44942.9|44963.4|44943.4|44962.9|44942.9|0
1738801320000|2025-02-06 00:22:00|44960.9|44940.9|44963.9|44943.9|44963.9|44943.9|44960.9|44940.9|6
1738801330000|2025-02-06 00:22:10|44968.9|44948.9|44975.9|44955.9|44975.9|44955.9|44968.9|44948.9|2
1738801360000|2025-02-06 00:22:40|44974.8|44954.8|44970.9|44950.9|44974.8|44954.8|44970.9|44950.9|2
1738801370000|2025-02-06 00:22:50|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|12
1738801380000|2025-02-06 00:23:00|44986.4|44966.4|44990.9|44970.9|44993.4|44973.4|44986.4|44966.4|6
1738801420000|2025-02-06 00:23:40|||||||||2
1738801430000|2025-02-06 00:23:50|44991.4|44971.4|45000.4|44980.4|45000.4|44980.4|44991.4|44971.4|1
1738801440000|2025-02-06 00:24:00|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|1
1738801460000|2025-02-06 00:24:20|44987.9|44967.9|44983.4|44963.4|44987.9|44967.9|44980.4|44960.4|5
1738801470000|2025-02-06 00:24:30|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|0
1738801480000|2025-02-06 00:24:40|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|1
1738801490000|2025-02-06 00:24:50|||||||||2
1738801500000|2025-02-06 00:25:00|44988.4|44968.4|44990.9|44970.9|44992.9|44972.9|44988.4|44968.4|2
1738801510000|2025-02-06 00:25:10|44992.9|44972.9|44990.4|44970.4|44992.9|44972.9|44990.4|44970.4|3
1738801520000|2025-02-06 00:25:20|44992.4|44972.4|44995.4|44975.4|44995.4|44975.4|44992.4|44972.4|6
1738801530000|2025-02-06 00:25:30|44995.9|44975.9|44992.9|44972.9|44997.9|44977.9|44992.9|44972.9|5
1738801540000|2025-02-06 00:25:40|44992.4|44972.4|44990.4|44970.4|44992.9|44972.9|44990.4|44970.4|0
1738801550000|2025-02-06 00:25:50|44988.9|44968.9|44990.4|44970.4|44992.9|44972.9|44988.9|44968.9|2
1738801560000|2025-02-06 00:26:00|44990.9|44970.9|44992.9|44972.9|44992.9|44972.9|44990.9|44970.9|1
1738801570000|2025-02-06 00:26:10|44990.9|44970.9|44995.4|44975.4|44995.4|44975.4|44990.9|44970.9|5
1738801580000|2025-02-06 00:26:20|44994.9|44974.9|44997.9|44977.9|44997.9|44977.9|44994.9|44974.9|1
1738801590000|2025-02-06 00:26:30|44995.4|44975.4|44997.9|44977.9|44997.9|44977.9|44995.4|44975.4|1
1738801600000|2025-02-06 00:26:40|||||||||2
1738801610000|2025-02-06 00:26:50|||||||||1
1738801620000|2025-02-06 00:27:00|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|1
1738801630000|2025-02-06 00:27:10|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44994.3|44974.3|2
1738801640000|2025-02-06 00:27:20|44994.3|44974.3|44992.9|44972.9|44994.9|44974.9|44992.4|44972.4|3
1738801650000|2025-02-06 00:27:30|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|44995.4|44975.4|0
1738801680000|2025-02-06 00:28:00|44997.9|44977.9|44997.9|44977.9|44997.9|44977.9|44997.9|44977.9|2
1738801690000|2025-02-06 00:28:10|44998.4|44978.4|45000.4|44980.4|45000.4|44980.4|44998.4|44978.4|0
1738801720000|2025-02-06 00:28:40|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|4
1738801730000|2025-02-06 00:28:50|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|1
1738801740000|2025-02-06 00:29:00|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|1
1738801750000|2025-02-06 00:29:10|45010.9|44990.9|45007.9|44987.9|45012.9|44992.9|45007.9|44987.9|1
1738801760000|2025-02-06 00:29:20|45008.4|44988.4|45010.4|44990.4|45010.4|44990.4|45008.4|44988.4|1
1738801770000|2025-02-06 00:29:30|45007.4|44987.4|45010.4|44990.4|45012.9|44992.9|45007.4|44987.4|4
1738801780000|2025-02-06 00:29:40|45005.4|44985.4|44985.4|44965.4|45005.4|44985.4|44985.4|44965.4|6
1738801790000|2025-02-06 00:29:50|44984.3|44964.3|44980.4|44960.4|44984.3|44964.3|44980.4|44960.4|4
1738801800000|2025-02-06 00:30:00|44979.9|44959.9|44980.4|44960.4|44980.4|44960.4|44977.9|44957.9|3
1738801830000|2025-02-06 00:30:30|44977.9|44957.9|44979|44959|44979|44959|44977.9|44957.9|2
1738801840000|2025-02-06 00:30:40|44982.4|44962.4|44977.9|44957.9|44982.4|44962.4|44977.9|44957.9|6
1738801850000|2025-02-06 00:30:50|||||||||8
1738801870000|2025-02-06 00:31:10|44977.4|44957.4|44977.9|44957.9|44977.9|44957.9|44977.4|44957.4|1
1738801890000|2025-02-06 00:31:30|44982.4|44962.4|44984.9|44964.9|44984.9|44964.9|44982.4|44962.4|1
1738801900000|2025-02-06 00:31:40|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|1
1738801920000|2025-02-06 00:32:00|44991.3|44971.3|44995.4|44975.4|44995.4|44975.4|44991.3|44971.3|1
1738801930000|2025-02-06 00:32:10|44994.9|44974.9|44997.9|44977.9|44997.9|44977.9|44992.9|44972.9|1
1738801960000|2025-02-06 00:32:40|44996.9|44976.9|44989.4|44969.4|44996.9|44976.9|44989.4|44969.4|5
1738801970000|2025-02-06 00:32:50|44987.4|44967.4|44987.9|44967.9|44987.9|44967.9|44987.4|44967.4|1
1738801980000|2025-02-06 00:33:00|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|1
1738801990000|2025-02-06 00:33:10|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|2
1738802000000|2025-02-06 00:33:20|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|2
1738802040000|2025-02-06 00:34:00|44983.4|44963.4|44980.4|44960.4|44983.4|44963.4|44980.4|44960.4|3
1738802050000|2025-02-06 00:34:10|||||||||3
1738802070000|2025-02-06 00:34:30|44977.9|44957.9|44977.9|44957.9|44977.9|44957.9|44977.9|44957.9|1
1738802080000|2025-02-06 00:34:40|44978.4|44958.4|44980.4|44960.4|44980.4|44960.4|44978.4|44958.4|2
1738802090000|2025-02-06 00:34:50|44980.9|44960.9|44982.4|44962.4|44982.9|44962.9|44980.9|44960.9|3
1738802100000|2025-02-06 00:35:00|44987.4|44967.4|44992.4|44972.4|44992.4|44972.4|44987.4|44967.4|8
1738802110000|2025-02-06 00:35:10|44992.9|44972.9|44990.4|44970.4|44992.9|44972.9|44990.4|44970.4|0
1738802130000|2025-02-06 00:35:30|||||||||2
1738802150000|2025-02-06 00:35:50|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|12
1738802160000|2025-02-06 00:36:00|44985.9|44965.9|44983.4|44963.4|44985.9|44965.9|44983.4|44963.4|1
1738802170000|2025-02-06 00:36:10|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|3
1738802180000|2025-02-06 00:36:20|44985.4|44965.4|44987.9|44967.9|44987.9|44967.9|44982.9|44962.9|3
1738802210000|2025-02-06 00:36:50|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|44982.9|44962.9|1
1738802220000|2025-02-06 00:37:00|44983.4|44963.4|44985.4|44965.4|44985.4|44965.4|44983.4|44963.4|0
1738802230000|2025-02-06 00:37:10|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|0
1738802240000|2025-02-06 00:37:20|||||||||1
1738802250000|2025-02-06 00:37:30|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|44987.9|44967.9|0
1738802270000|2025-02-06 00:37:50|||||||||2
1738802280000|2025-02-06 00:38:00|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|0
1738802290000|2025-02-06 00:38:10|||||||||2
1738802300000|2025-02-06 00:38:20|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|44992.9|44972.9|0
1738802320000|2025-02-06 00:38:40|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|44990.4|44970.4|1
1738802340000|2025-02-06 00:39:00|44988.5|44968.5|44987.9|44967.9|44988.5|44968.5|44983.5|44963.5|2
1738802350000|2025-02-06 00:39:10|||||||||1
1738802390000|2025-02-06 00:39:50|||||||||2
1738802450000|2025-02-06 00:40:50|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|45007.9|44987.9|8
1738802460000|2025-02-06 00:41:00|45012.9|44992.9|45017.9|44997.9|45017.9|44997.9|45012.9|44992.9|2
1738802470000|2025-02-06 00:41:10|||||||||2
1738802480000|2025-02-06 00:41:20|45019|44999|45022.9|45002.9|45022.9|45002.9|45019|44999|1
1738802490000|2025-02-06 00:41:30|45021.9|45001.9|45017.9|44997.9|45021.9|45001.9|45017.9|44997.9|1
1738802510000|2025-02-06 00:41:50|45020.4|45000.4|45021.9|45001.9|45021.9|45001.9|45020.4|45000.4|1
1738802520000|2025-02-06 00:42:00|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|45017.9|44997.9|0
1738802540000|2025-02-06 00:42:20|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|45012.9|44992.9|0
1738802550000|2025-02-06 00:42:30|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|1
1738802560000|2025-02-06 00:42:40|45011|44991|45012.9|44992.9|45012.9|44992.9|45011|44991|1
1738802580000|2025-02-06 00:43:00|45011|44991|45011|44991|45011|44991|45011|44991|1
1738802590000|2025-02-06 00:43:10|45005.4|44985.4|45000.4|44980.4|45005.4|44985.4|45000.4|44980.4|4
1738802600000|2025-02-06 00:43:20|44997.9|44977.9|44997.9|44977.9|44997.9|44977.9|44997.9|44977.9|0
1738802620000|2025-02-06 00:43:40|||||||||3
1738802630000|2025-02-06 00:43:50|44998.5|44978.5|45000.4|44980.4|45000.4|44980.4|44998.5|44978.5|0
1738802650000|2025-02-06 00:44:10|44998.5|44978.5|44994.9|44974.9|44998.5|44978.5|44994.9|44974.9|1
1738802670000|2025-02-06 00:44:30|44994.4|44974.4|44989.9|44969.9|44994.4|44974.4|44989.9|44969.9|0
1738802680000|2025-02-06 00:44:40|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|1
1738802690000|2025-02-06 00:44:50|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|3
1738802700000|2025-02-06 00:45:00|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|44987.4|44967.4|2
1738802710000|2025-02-06 00:45:10|44986.9|44966.9|44987.4|44967.4|44987.4|44967.4|44984.9|44964.9|1
1738802730000|2025-02-06 00:45:30|44984.9|44964.9|44979.9|44959.9|44984.9|44964.9|44979.9|44959.9|1
1738802740000|2025-02-06 00:45:40|44981|44961|44984.9|44964.9|44984.9|44964.9|44981|44961|4
1738802750000|2025-02-06 00:45:50|44986|44966|44987.9|44967.9|44987.9|44967.9|44986|44966|7
1738802760000|2025-02-06 00:46:00|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|1
1738802780000|2025-02-06 00:46:20|44987.9|44967.9|44987.4|44967.4|44987.9|44967.9|44987.4|44967.4|1
1738802790000|2025-02-06 00:46:30|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|0
1738802810000|2025-02-06 00:46:50|44981.9|44961.9|44977.4|44957.4|44981.9|44961.9|44977.4|44957.4|8
1738802820000|2025-02-06 00:47:00|44979.9|44959.9|44982.4|44962.4|44982.4|44962.4|44979.9|44959.9|7
1738802830000|2025-02-06 00:47:10|44980.4|44960.4|44967.4|44947.4|44982.4|44962.4|44967.4|44947.4|10
1738802840000|2025-02-06 00:47:20|44965.4|44945.4|44954.9|44934.9|44965.4|44945.4|44954.9|44934.9|3
1738802850000|2025-02-06 00:47:30|44955.4|44935.4|44959.4|44939.4|44959.4|44939.4|44955.4|44935.4|1
1738802860000|2025-02-06 00:47:40|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|1
1738802870000|2025-02-06 00:47:50|44960.4|44940.4|44962.4|44942.4|44962.4|44942.4|44960.4|44940.4|2
1738802880000|2025-02-06 00:48:00|44963|44943|44962.4|44942.4|44964.9|44944.9|44962.4|44942.4|3
1738802890000|2025-02-06 00:48:10|44960.5|44940.5|44959.9|44939.9|44960.5|44940.5|44959.9|44939.9|1
1738802900000|2025-02-06 00:48:20|44959.4|44939.4|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|11
1738802910000|2025-02-06 00:48:30|||||||||4
1738802920000|2025-02-06 00:48:40|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|0
1738802940000|2025-02-06 00:49:00|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|0
1738802950000|2025-02-06 00:49:10|||||||||1
1738802960000|2025-02-06 00:49:20|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|3
1738802970000|2025-02-06 00:49:30|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|0
1738802980000|2025-02-06 00:49:40|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|0
1738802990000|2025-02-06 00:49:50|44966.9|44946.9|44964.9|44944.9|44966.9|44946.9|44964.9|44944.9|2
1738803000000|2025-02-06 00:50:00|44966.9|44946.9|44969.9|44949.9|44969.9|44949.9|44966.9|44946.9|5
1738803010000|2025-02-06 00:50:10|44971.9|44951.9|44972.4|44952.4|44974.9|44954.9|44971.9|44951.9|4
1738803020000|2025-02-06 00:50:20|||||||||2
1738803060000|2025-02-06 00:51:00|44967.4|44947.4|44962.4|44942.4|44967.4|44947.4|44962.4|44942.4|4
1738803070000|2025-02-06 00:51:10|44964.4|44944.4|44964.9|44944.9|44964.9|44944.9|44964.4|44944.4|0
1738803080000|2025-02-06 00:51:20|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|2
1738803120000|2025-02-06 00:52:00|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|9
1738803130000|2025-02-06 00:52:10|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|1
1738803140000|2025-02-06 00:52:20|||||||||1
1738803150000|2025-02-06 00:52:30|44964.4|44944.4|44960.5|44940.5|44964.4|44944.4|44960.5|44940.5|2
1738803170000|2025-02-06 00:52:50|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|4
1738803180000|2025-02-06 00:53:00|44958.9|44938.9|44959.4|44939.4|44959.4|44939.4|44956.9|44936.9|2
1738803190000|2025-02-06 00:53:10|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|1
1738803200000|2025-02-06 00:53:20|||||||||2
1738803210000|2025-02-06 00:53:30|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|5
1738803230000|2025-02-06 00:53:50|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|2
1738803240000|2025-02-06 00:54:00|44962.4|44942.4|44962.4|44942.4|44964.9|44944.9|44962.4|44942.4|2
1738803250000|2025-02-06 00:54:10|||||||||2
1738803280000|2025-02-06 00:54:40|44957.4|44937.4|44949.9|44929.9|44957.4|44937.4|44949.9|44929.9|16
1738803290000|2025-02-06 00:54:50|44952.4|44932.4|44946.9|44926.9|44952.4|44932.4|44946.9|44926.9|5
1738803300000|2025-02-06 00:55:00|44944.9|44924.9|44947.4|44927.4|44947.4|44927.4|44944.9|44924.9|1
1738803310000|2025-02-06 00:55:10|||||||||2
1738803320000|2025-02-06 00:55:20|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|3
1738803330000|2025-02-06 00:55:30|44952.4|44932.4|44962.4|44942.4|44962.4|44942.4|44952.4|44932.4|5
1738803340000|2025-02-06 00:55:40|44959.9|44939.9|44962.4|44942.4|44962.4|44942.4|44959.9|44939.9|3
1738803350000|2025-02-06 00:55:50|||||||||2
1738803360000|2025-02-06 00:56:00|||||||||6
1738803370000|2025-02-06 00:56:10|||||||||4
1738803380000|2025-02-06 00:56:20|44963|44943|44966.9|44946.9|44966.9|44946.9|44963|44943|4
1738803390000|2025-02-06 00:56:30|44968|44948|44974.9|44954.9|44974.9|44954.9|44968|44948|6
1738803400000|2025-02-06 00:56:40|44977.4|44957.4|44974.9|44954.9|44977.4|44957.4|44974.9|44954.9|3
1738803410000|2025-02-06 00:56:50|||||||||6
1738803420000|2025-02-06 00:57:00|44974.4|44954.4|44967.5|44947.5|44974.4|44954.4|44967.5|44947.5|2
1738803430000|2025-02-06 00:57:10|44965|44945|44962.5|44942.5|44965|44945|44962.5|44942.5|3
1738803440000|2025-02-06 00:57:20|||||||||1
1738803450000|2025-02-06 00:57:30|44960|44940|44957.5|44937.5|44960|44940|44957.5|44937.5|1
1738803460000|2025-02-06 00:57:40|44956.4|44936.4|44949.4|44929.4|44956.4|44936.4|44949.4|44929.4|3
1738803470000|2025-02-06 00:57:50|44948.9|44928.9|44950|44930|44950|44930|44945|44925|3
1738803480000|2025-02-06 00:58:00|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|44952.5|44932.5|4
1738803490000|2025-02-06 00:58:10|44955|44935|44955|44935|44955|44935|44955|44935|4
1738803500000|2025-02-06 00:58:20|44955.5|44935.5|44967.5|44947.5|44970|44950|44955.5|44935.5|8
1738803510000|2025-02-06 00:58:30|44966.4|44946.4|44960|44940|44966.4|44946.4|44960|44940|7
1738803520000|2025-02-06 00:58:40|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|0
1738803530000|2025-02-06 00:58:50|44960|44940|44960|44940|44960|44940|44960|44940|1
1738803540000|2025-02-06 00:59:00|44952.8|44932.8|44942.5|44922.5|44952.8|44932.8|44940|44920|40
1738803550000|2025-02-06 00:59:10|44945.5|44925.5|44940|44920|44945.5|44925.5|44937.5|44917.5|14
1738803560000|2025-02-06 00:59:20|44936.9|44916.9|44936.9|44916.9|44936.9|44916.9|44936.4|44916.4|12
1738803570000|2025-02-06 00:59:30|44939.4|44919.4|44942.5|44922.5|44944.4|44924.4|44939.4|44919.4|8
1738803580000|2025-02-06 00:59:40|44940.5|44920.5|44940|44920|44943|44923|44940|44920|12
1738803590000|2025-02-06 00:59:50|44941.9|44921.9|44940|44920|44944.4|44924.4|44940|44920|18
1738803600000|2025-02-06 01:00:00|44936.9|44916.9|44895|44875|44936.9|44916.9|44885|44865|86
1738803610000|2025-02-06 01:00:10|44897.5|44877.5|44893|44873|44900|44880|44877.5|44857.5|27
1738803620000|2025-02-06 01:00:20|44892.5|44872.5|44920.5|44900.5|44920.5|44900.5|44890|44870|19
1738803630000|2025-02-06 01:00:30|44918|44898|44916|44896|44925.5|44905.5|44915.5|44895.5|10
1738803640000|2025-02-06 01:00:40|44918|44898|44908|44888|44918|44898|44903|44883|25
1738803650000|2025-02-06 01:00:50|44907.5|44887.5|44905.5|44885.5|44908.5|44888.5|44903.5|44883.5|22
1738803660000|2025-02-06 01:01:00|44903|44883|44931|44911|44931|44911|44903|44883|41
1738803670000|2025-02-06 01:01:10|44931.5|44911.5|44915.5|44895.5|44933.5|44913.5|44910.5|44890.5|24
1738803680000|2025-02-06 01:01:20|44915|44895|44921|44901|44921|44901|44911|44891|14
1738803690000|2025-02-06 01:01:30|44923.5|44903.5|44926|44906|44927.1|44907.1|44923.5|44903.5|7
1738803700000|2025-02-06 01:01:40|44923.5|44903.5|44931|44911|44931|44911|44923.5|44903.5|28
1738803710000|2025-02-06 01:01:50|44928.5|44908.5|44933|44913|44933.5|44913.5|44928.5|44908.5|7
1738803720000|2025-02-06 01:02:00|44931|44911|44928.5|44908.5|44933.5|44913.5|44928|44908|8
1738803730000|2025-02-06 01:02:10|44928|44908|44914|44894|44928|44908|44913|44893|11
1738803740000|2025-02-06 01:02:20|44916|44896|44919|44899|44919|44899|44916|44896|6
1738803750000|2025-02-06 01:02:30|44923.5|44903.5|44914|44894|44924|44904|44914|44894|12
1738803760000|2025-02-06 01:02:40|44911.5|44891.5|44909|44889|44914.6|44894.6|44909|44889|26
1738803770000|2025-02-06 01:02:50|44911.5|44891.5|44914|44894|44914|44894|44911.5|44891.5|4
1738803780000|2025-02-06 01:03:00|44913|44893|44904|44884|44913|44893|44899.6|44879.6|13
1738803790000|2025-02-06 01:03:10|44904.6|44884.6|44907.1|44887.1|44914|44894|44904|44884|25
1738803800000|2025-02-06 01:03:20|44904|44884|44899|44879|44904|44884|44894|44874|6
1738803810000|2025-02-06 01:03:30|44899.6|44879.6|44925.1|44905.1|44925.1|44905.1|44899.6|44879.6|16
1738803820000|2025-02-06 01:03:40|44927.1|44907.1|44922.6|44902.6|44927.6|44907.6|44921.2|44901.2|17
1738803830000|2025-02-06 01:03:50|44920.1|44900.1|44925.6|44905.6|44925.6|44905.6|44917.1|44897.1|10
1738803840000|2025-02-06 01:04:00|44926.2|44906.2|44913.1|44893.1|44926.7|44906.7|44913.1|44893.1|27
1738803850000|2025-02-06 01:04:10|44912.1|44892.1|44900.1|44880.1|44913.1|44893.1|44900.1|44880.1|2
1738803860000|2025-02-06 01:04:20|44897.6|44877.6|44892.6|44872.6|44897.6|44877.6|44892.6|44872.6|5
1738803870000|2025-02-06 01:04:30|44895.1|44875.1|44897.6|44877.6|44897.6|44877.6|44895.1|44875.1|3
1738803880000|2025-02-06 01:04:40|44895.6|44875.6|44877.6|44857.6|44895.6|44875.6|44877.6|44857.6|26
1738803890000|2025-02-06 01:04:50|44878.1|44858.1|44880.6|44860.6|44883.1|44863.1|44878.1|44858.1|6
1738803900000|2025-02-06 01:05:00|44883.1|44863.1|44885.1|44865.1|44887.6|44867.6|44882.6|44862.6|14
1738803910000|2025-02-06 01:05:10|44887.6|44867.6|44897.1|44877.1|44897.1|44877.1|44887.6|44867.6|3
1738803920000|2025-02-06 01:05:20|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|2
1738803930000|2025-02-06 01:05:30|44900.1|44880.1|44908.1|44888.1|44908.1|44888.1|44900.1|44880.1|4
1738803940000|2025-02-06 01:05:40|44910.6|44890.6|44936.2|44916.2|44936.2|44916.2|44910.6|44890.6|15
1738803950000|2025-02-06 01:05:50|44935.6|44915.6|44936.2|44916.2|44936.2|44916.2|44935.6|44915.6|2
1738803960000|2025-02-06 01:06:00|44936.7|44916.7|44942.1|44922.1|44947.1|44927.1|44936.2|44916.2|14
1738803970000|2025-02-06 01:06:10|44940.1|44920.1|44922.6|44902.6|44940.1|44920.1|44922.6|44902.6|4
1738803980000|2025-02-06 01:06:20|44920.1|44900.1|44923.1|44903.1|44923.1|44903.1|44920.1|44900.1|3
1738803990000|2025-02-06 01:06:30|44922.6|44902.6|44920.1|44900.1|44925.1|44905.1|44920.1|44900.1|2
1738804000000|2025-02-06 01:06:40|44920.6|44900.6|44928.1|44908.1|44930.1|44910.1|44920.6|44900.6|12
1738804010000|2025-02-06 01:06:50|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|8
1738804020000|2025-02-06 01:07:00|44928.1|44908.1|44930.6|44910.6|44930.6|44910.6|44925.1|44905.1|16
1738804030000|2025-02-06 01:07:10|44934.6|44914.6|44932.6|44912.6|44940.1|44920.1|44932.6|44912.6|14
1738804040000|2025-02-06 01:07:20|44930.6|44910.6|44926.2|44906.2|44930.6|44910.6|44926.2|44906.2|9
1738804050000|2025-02-06 01:07:30|44925.6|44905.6|44907.6|44887.6|44925.6|44905.6|44907.6|44887.6|21
1738804060000|2025-02-06 01:07:40|44909.6|44889.6|44915.1|44895.1|44915.1|44895.1|44909.6|44889.6|10
1738804070000|2025-02-06 01:07:50|44913.1|44893.1|44912.6|44892.6|44915.1|44895.1|44912.6|44892.6|2
1738804080000|2025-02-06 01:08:00|44910.6|44890.6|44915.1|44895.1|44915.1|44895.1|44910.1|44890.1|8
1738804090000|2025-02-06 01:08:10|44917.6|44897.6|44914.1|44894.1|44917.6|44897.6|44914.1|44894.1|6
1738804100000|2025-02-06 01:08:20|44912.1|44892.1|44909.6|44889.6|44912.1|44892.1|44909.6|44889.6|3
1738804110000|2025-02-06 01:08:30|44907.6|44887.6|44907.1|44887.1|44907.6|44887.6|44907.1|44887.1|4
1738804120000|2025-02-06 01:08:40|44904.6|44884.6|44907.1|44887.1|44907.1|44887.1|44904.6|44884.6|1
1738804130000|2025-02-06 01:08:50|44906|44886|44902.1|44882.1|44906|44886|44902.1|44882.1|2
1738804140000|2025-02-06 01:09:00|44903.5|44883.5|44908|44888|44908|44888|44901.6|44881.6|21
1738804150000|2025-02-06 01:09:10|44910.5|44890.5|44910.5|44890.5|44913|44893|44910.5|44890.5|1
1738804170000|2025-02-06 01:09:30|44908.5|44888.5|44901.6|44881.6|44908.5|44888.5|44901.6|44881.6|2
1738804180000|2025-02-06 01:09:40|44901|44881|44894.1|44874.1|44901.6|44881.6|44894.1|44874.1|3
1738804190000|2025-02-06 01:09:50|44891.6|44871.6|44894.1|44874.1|44894.1|44874.1|44886.6|44866.6|7
1738804200000|2025-02-06 01:10:00|44895.1|44875.1|44904.1|44884.1|44904.1|44884.1|44895.1|44875.1|7
1738804210000|2025-02-06 01:10:10|44907.1|44887.1|44904.6|44884.6|44907.1|44887.1|44902.1|44882.1|7
1738804220000|2025-02-06 01:10:20|44907.1|44887.1|44907.1|44887.1|44907.1|44887.1|44902.1|44882.1|3
1738804230000|2025-02-06 01:10:30|44906.6|44886.6|44909.6|44889.6|44909.6|44889.6|44902.1|44882.1|12
1738804240000|2025-02-06 01:10:40|44910.1|44890.1|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|3
1738804250000|2025-02-06 01:10:50|44898.1|44878.1|44889.2|44869.2|44898.1|44878.1|44889.2|44869.2|4
1738804260000|2025-02-06 01:11:00|44891.2|44871.2|44889.2|44869.2|44891.2|44871.2|44886.2|44866.2|6
1738804270000|2025-02-06 01:11:10|44888.7|44868.7|44891.2|44871.2|44891.2|44871.2|44886.7|44866.7|17
1738804280000|2025-02-06 01:11:20|44891.7|44871.7|44883.7|44863.7|44891.7|44871.7|44880.7|44860.7|29
1738804290000|2025-02-06 01:11:30|44886.7|44866.7|44880.7|44860.7|44886.7|44866.7|44880.7|44860.7|29
1738804300000|2025-02-06 01:11:40|44882.6|44862.6|44877.6|44857.6|44883.2|44863.2|44875.7|44855.7|24
1738804310000|2025-02-06 01:11:50|44876.2|44856.2|44881.2|44861.2|44881.2|44861.2|44876.2|44856.2|1
1738804320000|2025-02-06 01:12:00|44881.7|44861.7|44885.7|44865.7|44893.2|44873.2|44881.7|44861.7|8
1738804330000|2025-02-06 01:12:10|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|11
1738804340000|2025-02-06 01:12:20|44885.7|44865.7|44881.2|44861.2|44885.7|44865.7|44881.2|44861.2|27
1738804350000|2025-02-06 01:12:30|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|44880.7|44860.7|9
1738804360000|2025-02-06 01:12:40|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|0
1738804370000|2025-02-06 01:12:50|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|2
1738804380000|2025-02-06 01:13:00|44890.1|44870.1|44895.7|44875.7|44900.7|44880.7|44888.2|44868.2|22
1738804390000|2025-02-06 01:13:10|44894.6|44874.6|44900.7|44880.7|44900.7|44880.7|44885.7|44865.7|37
1738804400000|2025-02-06 01:13:20|44901.2|44881.2|44903.2|44883.2|44903.2|44883.2|44901.2|44881.2|1
1738804410000|2025-02-06 01:13:30|44901.2|44881.2|44901.2|44881.2|44903.2|44883.2|44901.2|44881.2|23
1738804420000|2025-02-06 01:13:40|44903.2|44883.2|44900.7|44880.7|44903.2|44883.2|44900.7|44880.7|12
1738804430000|2025-02-06 01:13:50|44898.2|44878.2|44898.7|44878.7|44898.7|44878.7|44898.2|44878.2|2
1738804440000|2025-02-06 01:14:00|44900.7|44880.7|44883.7|44863.7|44900.7|44880.7|44883.2|44863.2|9
1738804450000|2025-02-06 01:14:10|44887.6|44867.6|44893.2|44873.2|44895.7|44875.7|44887.6|44867.6|6
1738804460000|2025-02-06 01:14:20|44892.6|44872.6|44888.2|44868.2|44892.6|44872.6|44888.2|44868.2|12
1738804470000|2025-02-06 01:14:30|44883.2|44863.2|44898.2|44878.2|44898.2|44878.2|44878.2|44858.2|14
1738804480000|2025-02-06 01:14:40|44893.2|44873.2|44893.2|44873.2|44893.2|44873.2|44893.2|44873.2|2
1738804490000|2025-02-06 01:14:50|44890.7|44870.7|44880.1|44860.1|44890.7|44870.7|44880.1|44860.1|16
1738804500000|2025-02-06 01:15:00|44878.2|44858.2|44880.7|44860.7|44883.7|44863.7|44878.2|44858.2|22
1738804510000|2025-02-06 01:15:10|44881.2|44861.2|44885.7|44865.7|44888.2|44868.2|44881.2|44861.2|5
1738804520000|2025-02-06 01:15:20|44885.1|44865.1|44945.7|44925.7|44945.7|44925.7|44882.6|44862.6|27
1738804530000|2025-02-06 01:15:30|44946.2|44926.2|44952.1|44932.1|44965.7|44945.7|44943.2|44923.2|10
1738804540000|2025-02-06 01:15:40|44950.1|44930.1|44943.2|44923.2|44952.6|44932.6|44938.2|44918.2|8
1738804550000|2025-02-06 01:15:50|44948.2|44928.2|44950.7|44930.7|44955.7|44935.7|44948.2|44928.2|2
1738804560000|2025-02-06 01:16:00|44953.2|44933.2|44958.2|44938.2|44965.7|44945.7|44953.2|44933.2|19
1738804570000|2025-02-06 01:16:10|44953.7|44933.7|44948.2|44928.2|44953.7|44933.7|44943.2|44923.2|14
1738804580000|2025-02-06 01:16:20|44945.7|44925.7|44928.2|44908.2|44945.7|44925.7|44928.2|44908.2|2
1738804590000|2025-02-06 01:16:30|44930.7|44910.7|44943.7|44923.7|44943.7|44923.7|44930.7|44910.7|5
1738804600000|2025-02-06 01:16:40|44943.2|44923.2|44933.2|44913.2|44943.2|44923.2|44928.2|44908.2|27
1738804610000|2025-02-06 01:16:50|44932.6|44912.6|44943.2|44923.2|44948.2|44928.2|44930.7|44910.7|24
1738804620000|2025-02-06 01:17:00|44945.7|44925.7|44940.7|44920.7|44948.2|44928.2|44940.7|44920.7|15
1738804630000|2025-02-06 01:17:10|44942.6|44922.6|44942.6|44922.6|44942.6|44922.6|44942.6|44922.6|10
1738804640000|2025-02-06 01:17:20|44945.1|44925.1|44945.1|44925.1|44947.6|44927.6|44945.1|44925.1|0
1738804650000|2025-02-06 01:17:30|44945.7|44925.7|44955.1|44935.1|44957.6|44937.6|44945.7|44925.7|12
1738804660000|2025-02-06 01:17:40|44957.6|44937.6|44960.1|44940.1|44960.1|44940.1|44957.1|44937.1|0
1738804670000|2025-02-06 01:17:50|44957.6|44937.6|44945.1|44925.1|44960.1|44940.1|44945.1|44925.1|8
1738804680000|2025-02-06 01:18:00|44945.7|44925.7|44950.1|44930.1|44950.1|44930.1|44945.7|44925.7|2
1738804690000|2025-02-06 01:18:10|44947.6|44927.6|44940.1|44920.1|44955.7|44935.7|44939.6|44919.6|26
1738804700000|2025-02-06 01:18:20|44936.2|44916.2|44920.1|44900.1|44936.2|44916.2|44917.6|44897.6|6
1738804710000|2025-02-06 01:18:30|44920.7|44900.7|44922.6|44902.6|44922.6|44902.6|44920.7|44900.7|1
1738804720000|2025-02-06 01:18:40|44923.2|44903.2|44925.1|44905.1|44925.1|44905.1|44923.2|44903.2|10
1738804730000|2025-02-06 01:18:50|44922.6|44902.6|44910.1|44890.1|44922.6|44902.6|44910.1|44890.1|5
1738804740000|2025-02-06 01:19:00|44912.1|44892.1|44920.1|44900.1|44920.1|44900.1|44912.1|44892.1|2
1738804750000|2025-02-06 01:19:10|44922.6|44902.6|44923.2|44903.2|44925.1|44905.1|44922.6|44902.6|2
1738804760000|2025-02-06 01:19:20|44922.6|44902.6|44925.1|44905.1|44925.1|44905.1|44922.1|44902.1|1
1738804770000|2025-02-06 01:19:30|44922.1|44902.1|44927.6|44907.6|44927.6|44907.6|44920.1|44900.1|3
1738804780000|2025-02-06 01:19:40|44932.6|44912.6|44930.1|44910.1|44932.6|44912.6|44930.1|44910.1|1
1738804790000|2025-02-06 01:19:50|44931.2|44911.2|44935.1|44915.1|44935.1|44915.1|44930.1|44910.1|0
1738804800000|2025-02-06 01:20:00|44940.1|44920.1|44940.1|44920.1|44942.6|44922.6|44940.1|44920.1|5
1738804810000|2025-02-06 01:20:10|44937.6|44917.6|44935.1|44915.1|44937.6|44917.6|44935.1|44915.1|3
1738804820000|2025-02-06 01:20:20|44936.2|44916.2|44941.2|44921.2|44941.2|44921.2|44936.2|44916.2|2
1738804830000|2025-02-06 01:20:30|44940.7|44920.7|44945.2|44925.2|44945.2|44925.2|44940.7|44920.7|5
1738804840000|2025-02-06 01:20:40|44947.1|44927.1|44948.2|44928.2|44950.7|44930.7|44947.1|44927.1|4
1738804850000|2025-02-06 01:20:50|44950.2|44930.2|44945.2|44925.2|44950.2|44930.2|44945.2|44925.2|2
1738804860000|2025-02-06 01:21:00|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|1
1738804880000|2025-02-06 01:21:20|44948.2|44928.2|44945.2|44925.2|44948.2|44928.2|44945.2|44925.2|2
1738804890000|2025-02-06 01:21:30|44947.7|44927.7|44942.7|44922.7|44947.7|44927.7|44942.7|44922.7|6
1738804910000|2025-02-06 01:21:50|44942.1|44922.1|44940.2|44920.2|44942.1|44922.1|44940.2|44920.2|0
1738804920000|2025-02-06 01:22:00|44938.2|44918.2|44942.7|44922.7|44942.7|44922.7|44938.2|44918.2|0
1738804930000|2025-02-06 01:22:10|44945.2|44925.2|44950.2|44930.2|44950.2|44930.2|44945.2|44925.2|4
1738804940000|2025-02-06 01:22:20|44949.6|44929.6|44937.7|44917.7|44949.6|44929.6|44937.7|44917.7|7
1738804950000|2025-02-06 01:22:30|||||||||1
1738804960000|2025-02-06 01:22:40|44935.2|44915.2|44930.2|44910.2|44935.2|44915.2|44930.2|44910.2|1
1738804970000|2025-02-06 01:22:50|44928.2|44908.2|44925.2|44905.2|44928.2|44908.2|44925.2|44905.2|0
1738804980000|2025-02-06 01:23:00|44925.7|44905.7|44935.2|44915.2|44935.2|44915.2|44925.2|44905.2|6
1738804990000|2025-02-06 01:23:10|44934.1|44914.1|44932.7|44912.7|44935.2|44915.2|44930.2|44910.2|0
1738805000000|2025-02-06 01:23:20|44935.2|44915.2|44945.2|44925.2|44945.2|44925.2|44935.2|44915.2|4
1738805010000|2025-02-06 01:23:30|44944.6|44924.6|44935.2|44915.2|44944.6|44924.6|44935.2|44915.2|4
1738805020000|2025-02-06 01:23:40|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|0
1738805030000|2025-02-06 01:23:50|44937.1|44917.1|44935.2|44915.2|44937.1|44917.1|44932.7|44912.7|1
1738805040000|2025-02-06 01:24:00|44936.2|44916.2|44930.2|44910.2|44937.7|44917.7|44930.2|44910.2|2
1738805060000|2025-02-06 01:24:20|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|4
1738805070000|2025-02-06 01:24:30|44930.7|44910.7|44930.2|44910.2|44930.7|44910.7|44927.7|44907.7|1
1738805080000|2025-02-06 01:24:40|44932.7|44912.7|44935.2|44915.2|44940.2|44920.2|44932.7|44912.7|3
1738805090000|2025-02-06 01:24:50|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|0
1738805100000|2025-02-06 01:25:00|44925.2|44905.2|44920.2|44900.2|44925.2|44905.2|44920.2|44900.2|5
1738805110000|2025-02-06 01:25:10|44919.6|44899.6|44917.7|44897.7|44920.2|44900.2|44917.7|44897.7|1
1738805120000|2025-02-06 01:25:20|44915.2|44895.2|44912.7|44892.7|44917.7|44897.7|44912.7|44892.7|2
1738805130000|2025-02-06 01:25:30|44914.6|44894.6|44912.7|44892.7|44915.2|44895.2|44912.7|44892.7|4
1738805140000|2025-02-06 01:25:40|44910.2|44890.2|44912.7|44892.7|44912.7|44892.7|44910.2|44890.2|1
1738805150000|2025-02-06 01:25:50|44914.6|44894.6|44927.7|44907.7|44927.7|44907.7|44914.6|44894.6|3
1738805160000|2025-02-06 01:26:00|44930.2|44910.2|44926.2|44906.2|44930.2|44910.2|44925.2|44905.2|22
1738805170000|2025-02-06 01:26:10|44928.2|44908.2|44927.7|44907.7|44930.2|44910.2|44925.7|44905.7|1
1738805180000|2025-02-06 01:26:20|44925.2|44905.2|44922.7|44902.7|44927.7|44907.7|44922.7|44902.7|3
1738805190000|2025-02-06 01:26:30|44923.2|44903.2|44917.7|44897.7|44923.2|44903.2|44917.7|44897.7|0
1738805200000|2025-02-06 01:26:40|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|0
1738805210000|2025-02-06 01:26:50|44914.6|44894.6|44910.2|44890.2|44914.6|44894.6|44910.2|44890.2|2
1738805220000|2025-02-06 01:27:00|44912.7|44892.7|44920.2|44900.2|44920.2|44900.2|44912.7|44892.7|5
1738805230000|2025-02-06 01:27:10|44919.6|44899.6|44914.6|44894.6|44919.6|44899.6|44914.6|44894.6|3
1738805240000|2025-02-06 01:27:20|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|44912.7|44892.7|0
1738805250000|2025-02-06 01:27:30|44912.1|44892.1|44910.2|44890.2|44912.1|44892.1|44910.2|44890.2|6
1738805260000|2025-02-06 01:27:40|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|2
1738805270000|2025-02-06 01:27:50|44915.7|44895.7|44920.2|44900.2|44920.2|44900.2|44915.7|44895.7|2
1738805280000|2025-02-06 01:28:00|44920.7|44900.7|44932.7|44912.7|44932.7|44912.7|44920.7|44900.7|3
1738805290000|2025-02-06 01:28:10|44934.6|44914.6|44937.7|44917.7|44942.7|44922.7|44934.6|44914.6|5
1738805300000|2025-02-06 01:28:20|44940.2|44920.2|44937.7|44917.7|44940.2|44920.2|44937.7|44917.7|2
1738805310000|2025-02-06 01:28:30|44938.2|44918.2|44942.7|44922.7|44942.7|44922.7|44938.2|44918.2|0
1738805320000|2025-02-06 01:28:40|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|7
1738805330000|2025-02-06 01:28:50|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1738805340000|2025-02-06 01:29:00|||||||||2
1738805350000|2025-02-06 01:29:10|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44935.2|44915.2|3
1738805360000|2025-02-06 01:29:20|44942.1|44922.1|44942.7|44922.7|44945.2|44925.2|44942.1|44922.1|1
1738805370000|2025-02-06 01:29:30|44945.2|44925.2|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|0
1738805390000|2025-02-06 01:29:50|44943.2|44923.2|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|1
1738805400000|2025-02-06 01:30:00|44943.2|44923.2|44935.2|44915.2|44943.2|44923.2|44935.2|44915.2|2
1738805410000|2025-02-06 01:30:10|44937.7|44917.7|44950.2|44930.2|44950.2|44930.2|44935.7|44915.7|0
1738805420000|2025-02-06 01:30:20|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44952.7|44932.7|3
1738805430000|2025-02-06 01:30:30|44955.7|44935.7|44970.2|44950.2|44970.7|44950.7|44955.7|44935.7|15
1738805440000|2025-02-06 01:30:40|44972.2|44952.2|44962.7|44942.7|44980.2|44960.2|44962.7|44942.7|10
1738805450000|2025-02-06 01:30:50|44962.2|44942.2|44955.2|44935.2|44962.2|44942.2|44955.2|44935.2|0
1738805460000|2025-02-06 01:31:00|44955.7|44935.7|44965.2|44945.2|44965.2|44945.2|44955.7|44935.7|2
1738805470000|2025-02-06 01:31:10|44965.7|44945.7|44965.2|44945.2|44970.2|44950.2|44962.7|44942.7|0
1738805480000|2025-02-06 01:31:20|44962.7|44942.7|44960.2|44940.2|44962.7|44942.7|44960.2|44940.2|0
1738805490000|2025-02-06 01:31:30|44960.7|44940.7|44965.2|44945.2|44965.2|44945.2|44960.7|44940.7|2
1738805500000|2025-02-06 01:31:40|44962.7|44942.7|44955.2|44935.2|44962.7|44942.7|44954.7|44934.7|9
1738805510000|2025-02-06 01:31:50|44952.2|44932.2|44955.2|44935.2|44955.2|44935.2|44950.2|44930.2|0
1738805520000|2025-02-06 01:32:00|44954.7|44934.7|44975.2|44955.2|44975.2|44955.2|44953.2|44933.2|1
1738805530000|2025-02-06 01:32:10|44975.7|44955.7|44976.2|44956.2|44978.2|44958.2|44973.2|44953.2|5
1738805540000|2025-02-06 01:32:20|44972.3|44952.3|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|0
1738805550000|2025-02-06 01:32:30|44973.7|44953.7|44970.7|44950.7|44978.2|44958.2|44970.7|44950.7|5
1738805560000|2025-02-06 01:32:40|44971.2|44951.2|44973.2|44953.2|44973.2|44953.2|44965.7|44945.7|0
1738805570000|2025-02-06 01:32:50|44968.2|44948.2|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|1
1738805580000|2025-02-06 01:33:00|44970.7|44950.7|44978.2|44958.2|44978.2|44958.2|44968.2|44948.2|4
1738805590000|2025-02-06 01:33:10|44980.2|44960.2|44980.2|44960.2|44983.2|44963.2|44980.2|44960.2|3
1738805600000|2025-02-06 01:33:20|44982.7|44962.7|44983.2|44963.2|44985.2|44965.2|44982.7|44962.7|0
1738805610000|2025-02-06 01:33:30|44984.3|44964.3|44998.2|44978.2|44998.2|44978.2|44984.3|44964.3|8
1738805620000|2025-02-06 01:33:40|45000.7|44980.7|44992.7|44972.7|45000.7|44980.7|44992.7|44972.7|11
1738805630000|2025-02-06 01:33:50|44990.7|44970.7|44995.7|44975.7|44995.7|44975.7|44990.7|44970.7|1
1738805640000|2025-02-06 01:34:00|44996.2|44976.2|45000.7|44980.7|45003.2|44983.2|44996.2|44976.2|14
1738805650000|2025-02-06 01:34:10|45003.2|44983.2|45010.7|44990.7|45010.7|44990.7|45003.2|44983.2|3
1738805660000|2025-02-06 01:34:20|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|1
1738805670000|2025-02-06 01:34:30|45010.7|44990.7|45015.7|44995.7|45015.7|44995.7|45008.2|44988.2|8
1738805680000|2025-02-06 01:34:40|45015.2|44995.2|45015.7|44995.7|45015.7|44995.7|45013.2|44993.2|5
1738805690000|2025-02-06 01:34:50|45013.2|44993.2|45013.2|44993.2|45018.2|44998.2|45013.2|44993.2|3
1738805700000|2025-02-06 01:35:00|45008.2|44988.2|45016.2|44996.2|45016.2|44996.2|45008.2|44988.2|3
1738805710000|2025-02-06 01:35:10|45015.7|44995.7|45016.8|44996.8|45018.7|44998.7|45015.7|44995.7|7
1738805720000|2025-02-06 01:35:20|45016.2|44996.2|45016.2|44996.2|45016.2|44996.2|45013.7|44993.7|2
1738805730000|2025-02-06 01:35:30|45013.7|44993.7|45011.8|44991.8|45016.2|44996.2|45011.8|44991.8|1
1738805740000|2025-02-06 01:35:40|45014.3|44994.3|45011.2|44991.2|45014.3|44994.3|45011.2|44991.2|3
1738805750000|2025-02-06 01:35:50|45009.3|44989.3|45004.3|44984.3|45011.8|44991.8|45004.3|44984.3|1
1738805760000|2025-02-06 01:36:00|45006.2|44986.2|45016.2|44996.2|45016.2|44996.2|45006.2|44986.2|4
1738805770000|2025-02-06 01:36:10|45016.8|44996.8|45014.3|44994.3|45019.3|44999.3|45014.3|44994.3|0
1738805780000|2025-02-06 01:36:20|45013.7|44993.7|45011.8|44991.8|45013.7|44993.7|45011.8|44991.8|0
1738805790000|2025-02-06 01:36:30|45012.3|44992.3|45006.8|44986.8|45014.3|44994.3|45004.8|44984.8|0
1738805800000|2025-02-06 01:36:40|45006.2|44986.2|44996.8|44976.8|45006.2|44986.2|44996.8|44976.8|0
1738805810000|2025-02-06 01:36:50|44996.2|44976.2|44994.3|44974.3|44996.2|44976.2|44994.3|44974.3|0
1738805820000|2025-02-06 01:37:00|44993.7|44973.7|44996.8|44976.8|44996.8|44976.8|44991.8|44971.8|7
1738805830000|2025-02-06 01:37:10|44997.3|44977.3|45004.3|44984.3|45004.3|44984.3|44997.3|44977.3|1
1738805840000|2025-02-06 01:37:20|45000.3|44980.3|44999.3|44979.3|45000.3|44980.3|44994.3|44974.3|1
1738805850000|2025-02-06 01:37:30|44998.7|44978.7|45004.3|44984.3|45004.3|44984.3|44994.3|44974.3|6
1738805860000|2025-02-06 01:37:40|45004.8|44984.8|45009.3|44989.3|45009.3|44989.3|45004.3|44984.3|2
1738805870000|2025-02-06 01:37:50|45014.3|44994.3|45019.3|44999.3|45019.8|44999.8|45014.3|44994.3|19
1738805880000|2025-02-06 01:38:00|45021.3|45001.3|45026.3|45006.3|45026.8|45006.8|45021.3|45001.3|13
1738805890000|2025-02-06 01:38:10|45024.3|45004.3|45019.3|44999.3|45024.3|45004.3|45019.3|44999.3|2
1738805900000|2025-02-06 01:38:20|45016.8|44996.8|45013.8|44993.8|45016.8|44996.8|45013.8|44993.8|1
1738805910000|2025-02-06 01:38:30|45014.3|44994.3|45018.8|44998.8|45018.8|44998.8|45011.8|44991.8|14
1738805920000|2025-02-06 01:38:40|45018.2|44998.2|45008.2|44988.2|45018.2|44998.2|45008.2|44988.2|6
1738805930000|2025-02-06 01:38:50|45005.7|44985.7|45003.2|44983.2|45005.7|44985.7|44998.2|44978.2|4
1738805940000|2025-02-06 01:39:00|45003.8|44983.8|45005.7|44985.7|45008.2|44988.2|45003.8|44983.8|3
1738805950000|2025-02-06 01:39:10|45005.2|44985.2|45003.2|44983.2|45005.7|44985.7|44998.2|44978.2|5
1738805960000|2025-02-06 01:39:20|45001.3|44981.3|44993.2|44973.2|45001.3|44981.3|44993.2|44973.2|1
1738805970000|2025-02-06 01:39:30|44996.3|44976.3|44993.2|44973.2|44997.7|44977.7|44993.2|44973.2|0
1738805980000|2025-02-06 01:39:40|44998.2|44978.2|44999.3|44979.3|44999.3|44979.3|44998.2|44978.2|0
1738805990000|2025-02-06 01:39:50|44998.8|44978.8|45008.2|44988.2|45008.2|44988.2|44998.2|44978.2|3
1738806000000|2025-02-06 01:40:00|45008.8|44988.8|45005.7|44985.7|45013.2|44993.2|45005.7|44985.7|1
1738806010000|2025-02-06 01:40:10|45006.3|44986.3|45015.7|44995.7|45015.7|44995.7|45006.3|44986.3|0
1738806020000|2025-02-06 01:40:20|45018.2|44998.2|45023.2|45003.2|45023.2|45003.2|45018.2|44998.2|4
1738806030000|2025-02-06 01:40:30|45023.8|45003.8|45030.7|45010.7|45030.7|45010.7|45023.8|45003.8|5
1738806040000|2025-02-06 01:40:40|45028.8|45008.8|45025.7|45005.7|45030.7|45010.7|45023.2|45003.2|0
1738806050000|2025-02-06 01:40:50|45023.2|45003.2|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|0
1738806060000|2025-02-06 01:41:00|45026.3|45006.3|45032.7|45012.7|45033.2|45013.2|45026.3|45006.3|5
1738806070000|2025-02-06 01:41:10|45030.7|45010.7|45033.2|45013.2|45035.7|45015.7|45030.7|45010.7|9
1738806080000|2025-02-06 01:41:20|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|0
1738806090000|2025-02-06 01:41:30|45030.7|45010.7|45030.7|45010.7|45033.2|45013.2|45029.3|45009.3|3
1738806100000|2025-02-06 01:41:40|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45025.7|45005.7|0
1738806110000|2025-02-06 01:41:50|45026.3|45006.3|45023.2|45003.2|45027.7|45007.7|45023.2|45003.2|0
1738806120000|2025-02-06 01:42:00|45027.7|45007.7|45028.2|45008.2|45028.2|45008.2|45027.7|45007.7|0
1738806130000|2025-02-06 01:42:10|45025.7|45005.7|45028.2|45008.2|45028.2|45008.2|45025.2|45005.2|0
1738806140000|2025-02-06 01:42:20|45025.7|45005.7|45028.2|45008.2|45030.7|45010.7|45025.7|45005.7|8
1738806150000|2025-02-06 01:42:30|45025.7|45005.7|45023.8|45003.8|45025.7|45005.7|45023.2|45003.2|5
1738806160000|2025-02-06 01:42:40|45023.2|45003.2|45023.2|45003.2|45023.8|45003.8|45023.2|45003.2|1
1738806170000|2025-02-06 01:42:50|45025.7|45005.7|45033.2|45013.2|45033.2|45013.2|45025.7|45005.7|3
1738806180000|2025-02-06 01:43:00|45035.7|45015.7|45058.2|45038.2|45058.2|45038.2|45035.7|45015.7|11
1738806190000|2025-02-06 01:43:10|45057.7|45037.7|45083.2|45063.2|45083.2|45063.2|45053.2|45033.2|8
1738806200000|2025-02-06 01:43:20|45085.2|45065.2|45088.2|45068.2|45088.2|45068.2|45083.2|45063.2|4
1738806210000|2025-02-06 01:43:30|45088.8|45068.8|45090.7|45070.7|45090.7|45070.7|45088.8|45068.8|1
1738806220000|2025-02-06 01:43:40|45088.2|45068.2|45103.8|45083.8|45103.8|45083.8|45088.2|45068.2|30
1738806230000|2025-02-06 01:43:50|45105.2|45085.2|45100.7|45080.7|45105.2|45085.2|45100.7|45080.7|2
1738806240000|2025-02-06 01:44:00|45103.2|45083.2|45103.2|45083.2|45108.2|45088.2|45103.2|45083.2|8
1738806250000|2025-02-06 01:44:10|45103.8|45083.8|45103.2|45083.2|45105.7|45085.7|45103.2|45083.2|5
1738806260000|2025-02-06 01:44:20|45098.2|45078.2|45093.2|45073.2|45098.2|45078.2|45093.2|45073.2|6
1738806270000|2025-02-06 01:44:30|45092.7|45072.7|45090.7|45070.7|45092.7|45072.7|45090.7|45070.7|2
1738806280000|2025-02-06 01:44:40|45090.2|45070.2|45082.7|45062.7|45090.2|45070.2|45080.7|45060.7|16
1738806290000|2025-02-06 01:44:50|45080.7|45060.7|45075.2|45055.2|45082.7|45062.7|45072.7|45052.7|11
1738806300000|2025-02-06 01:45:00|45080.7|45060.7|45085.2|45065.2|45085.2|45065.2|45080.2|45060.2|15
1738806310000|2025-02-06 01:45:10|45085.7|45065.7|45090.2|45070.2|45090.2|45070.2|45085.7|45065.7|3
1738806320000|2025-02-06 01:45:20|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|4
1738806330000|2025-02-06 01:45:30|45094.7|45074.7|45092.7|45072.7|45095.2|45075.2|45090.2|45070.2|25
1738806350000|2025-02-06 01:45:50|45093.2|45073.2|45097.7|45077.7|45097.7|45077.7|45093.2|45073.2|7
1738806370000|2025-02-06 01:46:10|45098.2|45078.2|45102.7|45082.7|45102.7|45082.7|45098.2|45078.2|3
1738806380000|2025-02-06 01:46:20|||||||||4
1738806390000|2025-02-06 01:46:30|45100.2|45080.2|45095.2|45075.2|45100.2|45080.2|45095.2|45075.2|7
1738806400000|2025-02-06 01:46:40|45094.7|45074.7|45095.2|45075.2|45095.2|45075.2|45092.7|45072.7|2
1738806410000|2025-02-06 01:46:50|45094.7|45074.7|45090.2|45070.2|45094.7|45074.7|45090.2|45070.2|2
1738806420000|2025-02-06 01:47:00|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|1
1738806430000|2025-02-06 01:47:10|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|2
1738806440000|2025-02-06 01:47:20|45087.7|45067.7|45085.2|45065.2|45087.7|45067.7|45085.2|45065.2|1
1738806450000|2025-02-06 01:47:30|45085.8|45065.8|45087.2|45067.2|45087.2|45067.2|45085.2|45065.2|9
1738806460000|2025-02-06 01:47:40|45085.2|45065.2|45087.7|45067.7|45087.7|45067.7|45082.2|45062.2|2
1738806470000|2025-02-06 01:47:50|45088.3|45068.3|45092.2|45072.2|45092.7|45072.7|45088.3|45068.3|0
1738806480000|2025-02-06 01:48:00|45096.7|45076.7|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|0
1738806490000|2025-02-06 01:48:10|45091.7|45071.7|45087.7|45067.7|45091.7|45071.7|45087.2|45067.2|1
1738806500000|2025-02-06 01:48:20|45087.2|45067.2|45087.2|45067.2|45089.7|45069.7|45087.2|45067.2|1
1738806510000|2025-02-06 01:48:30|45091.7|45071.7|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|1
1738806520000|2025-02-06 01:48:40|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|2
1738806530000|2025-02-06 01:48:50|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45087.2|45067.2|4
1738806540000|2025-02-06 01:49:00|45092.7|45072.7|45100.2|45080.2|45100.2|45080.2|45090.2|45070.2|9
1738806550000|2025-02-06 01:49:10|45105.2|45085.2|45110.8|45090.8|45110.8|45090.8|45105.2|45085.2|1
1738806560000|2025-02-06 01:49:20|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|6
1738806570000|2025-02-06 01:49:30|45109.7|45089.7|45108.3|45088.3|45110.2|45090.2|45105.2|45085.2|0
1738806580000|2025-02-06 01:49:40|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|45110.2|45090.2|0
1738806590000|2025-02-06 01:49:50|45107.7|45087.7|45112.2|45092.2|45112.2|45092.2|45107.7|45087.7|9
1738806600000|2025-02-06 01:50:00|45114.7|45094.7|45119.7|45099.7|45119.7|45099.7|45114.7|45094.7|8
1738806610000|2025-02-06 01:50:10|45122.2|45102.2|45132.2|45112.2|45134.7|45114.7|45122.2|45102.2|22
1738806620000|2025-02-06 01:50:20|45132.7|45112.7|45132.2|45112.2|45136.7|45116.7|45132.2|45112.2|9
1738806630000|2025-02-06 01:50:30|45134.7|45114.7|45134.2|45114.2|45134.7|45114.7|45132.2|45112.2|6
1738806640000|2025-02-06 01:50:40|45134.7|45114.7|45127.2|45107.2|45134.7|45114.7|45127.2|45107.2|2
1738806650000|2025-02-06 01:50:50|45129.7|45109.7|45114.7|45094.7|45129.7|45109.7|45114.7|45094.7|4
1738806660000|2025-02-06 01:51:00|45114.2|45094.2|45109.7|45089.7|45114.2|45094.2|45109.7|45089.7|8
1738806670000|2025-02-06 01:51:10|45107.7|45087.7|45117.2|45097.2|45117.2|45097.2|45107.2|45087.2|9
1738806680000|2025-02-06 01:51:20|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45117.2|45097.2|6
1738806690000|2025-02-06 01:51:30|45122.7|45102.7|45122.2|45102.2|45124.7|45104.7|45122.2|45102.2|1
1738806700000|2025-02-06 01:51:40|45124.7|45104.7|45117.2|45097.2|45124.7|45104.7|45117.2|45097.2|3
1738806710000|2025-02-06 01:51:50|45116.7|45096.7|45112.2|45092.2|45116.7|45096.7|45112.2|45092.2|6
1738806720000|2025-02-06 01:52:00|45112.7|45092.7|45112.2|45092.2|45116.7|45096.7|45112.2|45092.2|0
1738806730000|2025-02-06 01:52:10|45112.7|45092.7|45112.2|45092.2|45114.7|45094.7|45112.2|45092.2|3
1738806740000|2025-02-06 01:52:20|45109.7|45089.7|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|2
1738806750000|2025-02-06 01:52:30|45111.7|45091.7|45107.2|45087.2|45112.2|45092.2|45107.2|45087.2|0
1738806760000|2025-02-06 01:52:40|45104.7|45084.7|45104.7|45084.7|45107.2|45087.2|45104.7|45084.7|8
1738806770000|2025-02-06 01:52:50|45102.2|45082.2|45097.7|45077.7|45102.2|45082.2|45097.7|45077.7|4
1738806780000|2025-02-06 01:53:00|45099.7|45079.7|45105.8|45085.8|45107.7|45087.7|45099.7|45079.7|1
1738806790000|2025-02-06 01:53:10|45107.2|45087.2|45110.2|45090.2|45110.2|45090.2|45105.2|45085.2|2
1738806800000|2025-02-06 01:53:20|45107.7|45087.7|45110.2|45090.2|45110.8|45090.8|45105.2|45085.2|3
1738806810000|2025-02-06 01:53:30|45108.3|45088.3|45110.2|45090.2|45110.2|45090.2|45105.2|45085.2|0
1738806820000|2025-02-06 01:53:40|45107.7|45087.7|45110.2|45090.2|45110.2|45090.2|45107.7|45087.7|0
1738806830000|2025-02-06 01:53:50|45112.7|45092.7|45122.7|45102.7|45125.2|45105.2|45112.7|45092.7|8
1738806840000|2025-02-06 01:54:00|45120.8|45100.8|45120.2|45100.2|45122.7|45102.7|45118.3|45098.3|7
1738806850000|2025-02-06 01:54:10|45117.7|45097.7|45115.2|45095.2|45118.3|45098.3|45115.2|45095.2|4
1738806860000|2025-02-06 01:54:20|45116.3|45096.3|45115.2|45095.2|45120.2|45100.2|45115.2|45095.2|1
1738806870000|2025-02-06 01:54:30|45117.7|45097.7|45120.2|45100.2|45120.2|45100.2|45117.7|45097.7|1
1738806880000|2025-02-06 01:54:40|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|4
1738806890000|2025-02-06 01:54:50|45122.2|45102.2|45125.2|45105.2|45125.2|45105.2|45122.2|45102.2|2
1738806900000|2025-02-06 01:55:00|45127.7|45107.7|45140.2|45120.2|45140.2|45120.2|45127.7|45107.7|32
1738806910000|2025-02-06 01:55:10|45140.8|45120.8|45148.3|45128.3|45148.3|45128.3|45140.8|45120.8|13
1738806920000|2025-02-06 01:55:20|45150.2|45130.2|45157.7|45137.7|45160.2|45140.2|45150.2|45130.2|20
1738806930000|2025-02-06 01:55:30|45158.3|45138.3|45168.3|45148.3|45168.3|45148.3|45157.7|45137.7|3
1738806940000|2025-02-06 01:55:40|45170.8|45150.8|45178.3|45158.3|45182.8|45162.8|45170.8|45150.8|16
1738806950000|2025-02-06 01:55:50|45180.8|45160.8|45185.8|45165.8|45185.8|45165.8|45180.8|45160.8|9
1738806960000|2025-02-06 01:56:00|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1738806970000|2025-02-06 01:56:10|45186.3|45166.3|45180.8|45160.8|45186.3|45166.3|45180.8|45160.8|11
1738806980000|2025-02-06 01:56:20|45175.3|45155.3|45178.3|45158.3|45178.3|45158.3|45170.8|45150.8|2
1738806990000|2025-02-06 01:56:30|45178.8|45158.8|45185.8|45165.8|45185.8|45165.8|45178.3|45158.3|2
1738807000000|2025-02-06 01:56:40|45185.3|45165.3|45177.8|45157.8|45185.3|45165.3|45177.8|45157.8|5
1738807010000|2025-02-06 01:56:50|45177.2|45157.2|45177.2|45157.2|45178.3|45158.3|45177.2|45157.2|6
1738807020000|2025-02-06 01:57:00|45175.3|45155.3|45170.8|45150.8|45175.3|45155.3|45170.8|45150.8|6
1738807030000|2025-02-06 01:57:10|45171.3|45151.3|45166.3|45146.3|45171.3|45151.3|45166.3|45146.3|2
1738807040000|2025-02-06 01:57:20|45163.8|45143.8|45158.3|45138.3|45163.8|45143.8|45158.3|45138.3|18
1738807050000|2025-02-06 01:57:30|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|3
1738807060000|2025-02-06 01:57:40|45153.3|45133.3|45158.3|45138.3|45158.3|45138.3|45153.3|45133.3|2
1738807070000|2025-02-06 01:57:50|45159.3|45139.3|45163.3|45143.3|45165.8|45145.8|45159.3|45139.3|5
1738807090000|2025-02-06 01:58:10|45168.3|45148.3|45170.8|45150.8|45170.8|45150.8|45168.3|45148.3|9
1738807100000|2025-02-06 01:58:20|45171.3|45151.3|45174.3|45154.3|45174.3|45154.3|45171.3|45151.3|3
1738807110000|2025-02-06 01:58:30|45176.3|45156.3|45176.8|45156.8|45177.4|45157.4|45176.3|45156.3|3
1738807120000|2025-02-06 01:58:40|45178.8|45158.8|45178.8|45158.8|45178.8|45158.8|45176.8|45156.8|2
1738807130000|2025-02-06 01:58:50|45179.3|45159.3|45181.8|45161.8|45181.8|45161.8|45179.3|45159.3|2
1738807140000|2025-02-06 01:59:00|45182.4|45162.4|45190.8|45170.8|45190.8|45170.8|45182.4|45162.4|5
1738807150000|2025-02-06 01:59:10|45191.3|45171.3|45190.8|45170.8|45193.3|45173.3|45190.8|45170.8|6
1738807160000|2025-02-06 01:59:20|45191.3|45171.3|45195.8|45175.8|45195.8|45175.8|45190.8|45170.8|6
1738807170000|2025-02-06 01:59:30|45196.3|45176.3|45193.3|45173.3|45199.3|45179.3|45193.3|45173.3|28
1738807180000|2025-02-06 01:59:40|45190.8|45170.8|45190.3|45170.3|45190.8|45170.8|45190.3|45170.3|2
1738807190000|2025-02-06 01:59:50|45188.8|45168.8|45193.3|45173.3|45195.8|45175.8|45188.8|45168.8|5
1738807200000|2025-02-06 02:00:00|45192.8|45172.8|45205.3|45185.3|45205.3|45185.3|45188.3|45168.3|35
1738807210000|2025-02-06 02:00:10|45203.3|45183.3|45188.3|45168.3|45203.3|45183.3|45188.3|45168.3|10
1738807220000|2025-02-06 02:00:20|45187.8|45167.8|45187.8|45167.8|45188.3|45168.3|45185.3|45165.3|4
1738807230000|2025-02-06 02:00:30|45188.3|45168.3|45185.3|45165.3|45188.3|45168.3|45185.3|45165.3|8
1738807240000|2025-02-06 02:00:40|45184.7|45164.7|45187.8|45167.8|45187.8|45167.8|45184.7|45164.7|0
1738807250000|2025-02-06 02:00:50|||||||||5
1738807260000|2025-02-06 02:01:00|45188.3|45168.3|45193.8|45173.8|45196.3|45176.3|45188.3|45168.3|7
1738807270000|2025-02-06 02:01:10|45196.8|45176.8|45199.9|45179.9|45199.9|45179.9|45196.8|45176.8|15
1738807280000|2025-02-06 02:01:20|45201.8|45181.8|45193.8|45173.8|45201.8|45181.8|45193.8|45173.8|6
1738807290000|2025-02-06 02:01:30|45193.3|45173.3|45193.8|45173.8|45193.8|45173.8|45191.3|45171.3|1
1738807300000|2025-02-06 02:01:40|45194.3|45174.3|45196.3|45176.3|45196.3|45176.3|45194.3|45174.3|4
1738807310000|2025-02-06 02:01:50|45198.3|45178.3|45201.8|45181.8|45201.8|45181.8|45198.3|45178.3|0
1738807320000|2025-02-06 02:02:00|45203.8|45183.8|45214.9|45194.9|45214.9|45194.9|45203.8|45183.8|16
1738807330000|2025-02-06 02:02:10|45218.8|45198.8|45220.8|45200.8|45222.8|45202.8|45218.8|45198.8|6
1738807340000|2025-02-06 02:02:20|45221.3|45201.3|45220.8|45200.8|45223.3|45203.3|45220.8|45200.8|5
1738807350000|2025-02-06 02:02:30|45221.3|45201.3|45220.3|45200.3|45223.3|45203.3|45220.3|45200.3|24
1738807360000|2025-02-06 02:02:40|45219.7|45199.7|45205.3|45185.3|45219.7|45199.7|45205.3|45185.3|6
1738807370000|2025-02-06 02:02:50|45205.8|45185.8|45208.3|45188.3|45208.3|45188.3|45205.8|45185.8|1
1738807380000|2025-02-06 02:03:00|45205.8|45185.8|45211.3|45191.3|45211.3|45191.3|45205.8|45185.8|2
1738807390000|2025-02-06 02:03:10|45213.8|45193.8|45213.3|45193.3|45215.3|45195.3|45211.3|45191.3|7
1738807400000|2025-02-06 02:03:20|45215.8|45195.8|45218.3|45198.3|45218.3|45198.3|45215.8|45195.8|0
1738807410000|2025-02-06 02:03:30|45218.8|45198.8|45225.8|45205.8|45225.8|45205.8|45218.8|45198.8|8
1738807420000|2025-02-06 02:03:40|45223.8|45203.8|45230.8|45210.8|45230.8|45210.8|45223.8|45203.8|43
1738807430000|2025-02-06 02:03:50|45233.3|45213.3|45233.3|45213.3|45235.8|45215.8|45232.8|45212.8|9
1738807440000|2025-02-06 02:04:00|45235.3|45215.3|45223.3|45203.3|45235.8|45215.8|45223.3|45203.3|2
1738807450000|2025-02-06 02:04:10|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|45220.8|45200.8|2
1738807460000|2025-02-06 02:04:20|45221.3|45201.3|45225.8|45205.8|45225.8|45205.8|45220.8|45200.8|13
1738807470000|2025-02-06 02:04:30|45223.3|45203.3|45230.8|45210.8|45233.3|45213.3|45223.3|45203.3|13
1738807480000|2025-02-06 02:04:40|45233.3|45213.3|45228.3|45208.3|45233.3|45213.3|45228.3|45208.3|1
1738807490000|2025-02-06 02:04:50|45230.8|45210.8|45228.3|45208.3|45230.8|45210.8|45225.8|45205.8|5
1738807500000|2025-02-06 02:05:00|45226.3|45206.3|45225.8|45205.8|45226.3|45206.3|45223.3|45203.3|3
1738807510000|2025-02-06 02:05:10|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|5
1738807520000|2025-02-06 02:05:20|45223.8|45203.8|45225.8|45205.8|45228.3|45208.3|45223.8|45203.8|7
1738807530000|2025-02-06 02:05:30|45223.3|45203.3|45220.8|45200.8|45223.3|45203.3|45220.8|45200.8|1
1738807540000|2025-02-06 02:05:40|||||||||1
1738807550000|2025-02-06 02:05:50|45220.3|45200.3|45220.8|45200.8|45220.8|45200.8|45218.3|45198.3|6
1738807560000|2025-02-06 02:06:00|45223.3|45203.3|45221.3|45201.3|45223.3|45203.3|45220.8|45200.8|5
1738807570000|2025-02-06 02:06:10|45223.3|45203.3|45213.3|45193.3|45223.3|45203.3|45213.3|45193.3|8
1738807580000|2025-02-06 02:06:20|45211.3|45191.3|45199.4|45179.4|45211.3|45191.3|45199.4|45179.4|7
1738807590000|2025-02-06 02:06:30|45198.8|45178.8|45211.9|45191.9|45211.9|45191.9|45198.8|45178.8|9
1738807600000|2025-02-06 02:06:40|45212.4|45192.4|45213.8|45193.8|45214.9|45194.9|45211.9|45191.9|3
1738807610000|2025-02-06 02:06:50|45211.3|45191.3|45210.8|45190.8|45211.3|45191.3|45210.8|45190.8|3
1738807620000|2025-02-06 02:07:00|45208.3|45188.3|45204.4|45184.4|45208.3|45188.3|45203.8|45183.8|1
1738807630000|2025-02-06 02:07:10|45206.3|45186.3|45200.8|45180.8|45206.3|45186.3|45200.8|45180.8|6
1738807640000|2025-02-06 02:07:20|45198.8|45178.8|45194.4|45174.4|45198.8|45178.8|45193.8|45173.8|10
1738807650000|2025-02-06 02:07:30|45196.3|45176.3|45198.8|45178.8|45198.8|45178.8|45193.8|45173.8|4
1738807660000|2025-02-06 02:07:40|45199.4|45179.4|45208.8|45188.8|45208.8|45188.8|45199.4|45179.4|2
1738807670000|2025-02-06 02:07:50|45211.3|45191.3|45236.3|45216.3|45236.3|45216.3|45211.3|45191.3|15
1738807680000|2025-02-06 02:08:00|45236.9|45216.9|45227.4|45207.4|45238.8|45218.8|45227.4|45207.4|10
1738807690000|2025-02-06 02:08:10|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45214.4|45194.4|5
1738807700000|2025-02-06 02:08:20|45221.9|45201.9|45223.8|45203.8|45226.3|45206.3|45221.9|45201.9|4
1738807710000|2025-02-06 02:08:30|45224.4|45204.4|45231.3|45211.3|45231.3|45211.3|45223.8|45203.8|5
1738807720000|2025-02-06 02:08:40|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|0
1738807730000|2025-02-06 02:08:50|45228.8|45208.8|45219.4|45199.4|45228.8|45208.8|45219.4|45199.4|2
1738807740000|2025-02-06 02:09:00|45218.8|45198.8|45216.3|45196.3|45218.8|45198.8|45213.8|45193.8|2
1738807750000|2025-02-06 02:09:10|45214.4|45194.4|45221.3|45201.3|45221.3|45201.3|45209.4|45189.4|4
1738807760000|2025-02-06 02:09:20|45219.4|45199.4|45219.4|45199.4|45223.8|45203.8|45219.4|45199.4|1
1738807770000|2025-02-06 02:09:30|45221.3|45201.3|45221.3|45201.3|45223.8|45203.8|45219.4|45199.4|1
1738807780000|2025-02-06 02:09:40|45223.3|45203.3|45224.4|45204.4|45224.4|45204.4|45223.3|45203.3|1
1738807790000|2025-02-06 02:09:50|45223.8|45203.8|45221.3|45201.3|45224.4|45204.4|45221.3|45201.3|3
1738807800000|2025-02-06 02:10:00|45224.4|45204.4|45231.3|45211.3|45231.3|45211.3|45224.4|45204.4|8
1738807810000|2025-02-06 02:10:10|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|1
1738807820000|2025-02-06 02:10:20|45231.3|45211.3|45233.8|45213.8|45233.8|45213.8|45231.3|45211.3|5
1738807830000|2025-02-06 02:10:30|45235.8|45215.8|45231.3|45211.3|45238.8|45218.8|45231.3|45211.3|6
1738807840000|2025-02-06 02:10:40|45228.8|45208.8|45226.3|45206.3|45228.8|45208.8|45226.3|45206.3|5
1738807850000|2025-02-06 02:10:50|45225.8|45205.8|45231.3|45211.3|45231.3|45211.3|45225.8|45205.8|4
1738807860000|2025-02-06 02:11:00|45233.3|45213.3|45231.3|45211.3|45233.3|45213.3|45230.8|45210.8|11
1738807870000|2025-02-06 02:11:10|45233.3|45213.3|45231.3|45211.3|45233.3|45213.3|45230.8|45210.8|3
1738807880000|2025-02-06 02:11:20|45233.3|45213.3|45235.8|45215.8|45235.8|45215.8|45231.3|45211.3|1
1738807890000|2025-02-06 02:11:30|45233.3|45213.3|45238.8|45218.8|45238.8|45218.8|45233.3|45213.3|2
1738807900000|2025-02-06 02:11:40|45238.3|45218.3|45238.3|45218.3|45238.8|45218.8|45238.3|45218.3|2
1738807910000|2025-02-06 02:11:50|45236.3|45216.3|45232.8|45212.8|45236.3|45216.3|45232.8|45212.8|3
1738807920000|2025-02-06 02:12:00|45230.3|45210.3|45230.8|45210.8|45230.8|45210.8|45226.3|45206.3|2
1738807930000|2025-02-06 02:12:10|45231.3|45211.3|45215.3|45195.3|45233.3|45213.3|45215.3|45195.3|2
1738807940000|2025-02-06 02:12:20|45218.3|45198.3|45213.8|45193.8|45218.3|45198.3|45213.3|45193.3|1
1738807950000|2025-02-06 02:12:30|45216.3|45196.3|45218.3|45198.3|45218.3|45198.3|45213.3|45193.3|0
1738807960000|2025-02-06 02:12:40|45218.8|45198.8|45226.3|45206.3|45226.3|45206.3|45218.3|45198.3|0
1738807970000|2025-02-06 02:12:50|45228.3|45208.3|45218.8|45198.8|45228.3|45208.3|45218.8|45198.8|3
1738807980000|2025-02-06 02:13:00|45219.4|45199.4|45221.3|45201.3|45222.4|45202.4|45219.4|45199.4|1
1738807990000|2025-02-06 02:13:10|45218.8|45198.8|45215.8|45195.8|45218.8|45198.8|45215.8|45195.8|4
1738808000000|2025-02-06 02:13:20|45216.4|45196.4|45216.4|45196.4|45216.9|45196.9|45216.4|45196.4|3
1738808010000|2025-02-06 02:13:30|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|2
1738808020000|2025-02-06 02:13:40|45210.8|45190.8|45206.4|45186.4|45210.8|45190.8|45206.4|45186.4|2
1738808030000|2025-02-06 02:13:50|45209.4|45189.4|45211.9|45191.9|45211.9|45191.9|45206.4|45186.4|0
1738808040000|2025-02-06 02:14:00|45213.9|45193.9|45221.4|45201.4|45221.4|45201.4|45213.9|45193.9|2
1738808050000|2025-02-06 02:14:10|45218.9|45198.9|45221.4|45201.4|45221.4|45201.4|45216.4|45196.4|1
1738808060000|2025-02-06 02:14:20|45220.8|45200.8|45218.3|45198.3|45221.4|45201.4|45218.3|45198.3|0
1738808070000|2025-02-06 02:14:30|45218.9|45198.9|45213.9|45193.9|45221.4|45201.4|45213.9|45193.9|16
1738808080000|2025-02-06 02:14:40|45213.3|45193.3|45211.4|45191.4|45213.9|45193.9|45210.8|45190.8|5
1738808090000|2025-02-06 02:14:50|45209.4|45189.4|45208.9|45188.9|45213.9|45193.9|45208.9|45188.9|6
1738808100000|2025-02-06 02:15:00|45208.3|45188.3|45208.9|45188.9|45208.9|45188.9|45208.3|45188.3|2
1738808110000|2025-02-06 02:15:10|45210.8|45190.8|45208.9|45188.9|45211.4|45191.4|45208.9|45188.9|3
1738808120000|2025-02-06 02:15:20|45211.4|45191.4|45213.3|45193.3|45213.3|45193.3|45208.3|45188.3|4
1738808140000|2025-02-06 02:15:40|45215.8|45195.8|45218.3|45198.3|45218.3|45198.3|45215.8|45195.8|2
1738808150000|2025-02-06 02:15:50|||||||||2
1738808160000|2025-02-06 02:16:00|45217.8|45197.8|45213.3|45193.3|45217.8|45197.8|45213.3|45193.3|2
1738808170000|2025-02-06 02:16:10|||||||||1
1738808180000|2025-02-06 02:16:20|45215.3|45195.3|45218.3|45198.3|45218.3|45198.3|45213.3|45193.3|0
1738808190000|2025-02-06 02:16:30|45217.8|45197.8|45213.3|45193.3|45217.8|45197.8|45213.3|45193.3|3
1738808210000|2025-02-06 02:16:50|45215.8|45195.8|45213.3|45193.3|45215.8|45195.8|45213.3|45193.3|1
1738808220000|2025-02-06 02:17:00|45212.8|45192.8|45210.8|45190.8|45212.8|45192.8|45208.3|45188.3|3
1738808230000|2025-02-06 02:17:10|45211.4|45191.4|45213.3|45193.3|45213.3|45193.3|45211.4|45191.4|4
1738808240000|2025-02-06 02:17:20|45215.8|45195.8|45218.3|45198.3|45220.8|45200.8|45215.8|45195.8|8
1738808250000|2025-02-06 02:17:30|45217.8|45197.8|45218.3|45198.3|45218.3|45198.3|45215.8|45195.8|0
1738808260000|2025-02-06 02:17:40|45217.8|45197.8|45215.3|45195.3|45217.8|45197.8|45215.3|45195.3|1
1738808270000|2025-02-06 02:17:50|45215.8|45195.8|45217.8|45197.8|45217.8|45197.8|45215.8|45195.8|1
1738808280000|2025-02-06 02:18:00|45218.3|45198.3|45210.8|45190.8|45218.9|45198.9|45210.8|45190.8|1
1738808290000|2025-02-06 02:18:10|45208.9|45188.9|45210.8|45190.8|45210.8|45190.8|45208.3|45188.3|3
1738808320000|2025-02-06 02:18:40|45212.8|45192.8|45213.3|45193.3|45213.3|45193.3|45212.8|45192.8|3
1738808330000|2025-02-06 02:18:50|45210.8|45190.8|45210.8|45190.8|45210.8|45190.8|45210.8|45190.8|0
1738808340000|2025-02-06 02:19:00|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|2
1738808350000|2025-02-06 02:19:10|45213.3|45193.3|45208.3|45188.3|45213.3|45193.3|45208.3|45188.3|0
1738808380000|2025-02-06 02:19:40|45211.4|45191.4|45208.3|45188.3|45213.3|45193.3|45208.3|45188.3|10
1738808390000|2025-02-06 02:19:50|45207.8|45187.8|45205.8|45185.8|45207.8|45187.8|45205.8|45185.8|4
1738808400000|2025-02-06 02:20:00|45203.3|45183.3|45205.8|45185.8|45205.8|45185.8|45203.3|45183.3|1
1738808420000|2025-02-06 02:20:20|45205.3|45185.3|45199.4|45179.4|45205.3|45185.3|45199.4|45179.4|2
1738808430000|2025-02-06 02:20:30|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|1
1738808440000|2025-02-06 02:20:40|45199.4|45179.4|45197.4|45177.4|45199.4|45179.4|45194.9|45174.9|6
1738808450000|2025-02-06 02:20:50|45196.9|45176.9|45194.9|45174.9|45196.9|45176.9|45194.9|45174.9|1
1738808460000|2025-02-06 02:21:00|45192.9|45172.9|45191.9|45171.9|45194.9|45174.9|45191.9|45171.9|3
1738808470000|2025-02-06 02:21:10|45189.4|45169.4|45186.9|45166.9|45189.4|45169.4|45186.9|45166.9|1
1738808480000|2025-02-06 02:21:20|45185.8|45165.8|45179.4|45159.4|45185.8|45165.8|45179.4|45159.4|3
1738808510000|2025-02-06 02:21:50|45179.9|45159.9|45179.9|45159.9|45179.9|45159.9|45179.9|45159.9|3
1738808520000|2025-02-06 02:22:00|45179.4|45159.4|45171.9|45151.9|45179.4|45159.4|45171.9|45151.9|22
1738808530000|2025-02-06 02:22:10|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|0
1738808540000|2025-02-06 02:22:20|||||||||1
1738808550000|2025-02-06 02:22:30|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|45164.4|45144.4|1
1738808560000|2025-02-06 02:22:40|45162.4|45142.4|45159.4|45139.4|45162.4|45142.4|45159.4|45139.4|3
1738808570000|2025-02-06 02:22:50|45161.4|45141.4|45159.4|45139.4|45161.4|45141.4|45159.4|45139.4|0
1738808580000|2025-02-06 02:23:00|45154.4|45134.4|45151.9|45131.9|45154.4|45134.4|45151.9|45131.9|5
1738808590000|2025-02-06 02:23:10|45149.4|45129.4|45144.4|45124.4|45149.4|45129.4|45141.9|45121.9|3
1738808600000|2025-02-06 02:23:20|45143.9|45123.9|45142.4|45122.4|45144.4|45124.4|45142.4|45122.4|2
1738808610000|2025-02-06 02:23:30|45141.4|45121.4|45141.9|45121.9|45142.4|45122.4|45139.4|45119.4|0
1738808620000|2025-02-06 02:23:40|45141.4|45121.4|45141.9|45121.9|45141.9|45121.9|45139.4|45119.4|0
1738808640000|2025-02-06 02:24:00|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|2
1738808650000|2025-02-06 02:24:10|45136.9|45116.9|45142.4|45122.4|45142.4|45122.4|45136.9|45116.9|6
1738808660000|2025-02-06 02:24:20|45144.9|45124.9|45142.4|45122.4|45144.9|45124.9|45142.4|45122.4|1
1738808670000|2025-02-06 02:24:30|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|45139.9|45119.9|1
1738808680000|2025-02-06 02:24:40|45138|45118|45142.4|45122.4|45143|45123|45137.4|45117.4|4
1738808690000|2025-02-06 02:24:50|45143.5|45123.5|45142.4|45122.4|45145.5|45125.5|45142.4|45122.4|1
1738808710000|2025-02-06 02:25:10|45144.4|45124.4|45147.4|45127.4|45147.4|45127.4|45144.4|45124.4|8
1738808720000|2025-02-06 02:25:20|45149.4|45129.4|45152.4|45132.4|45152.4|45132.4|45149.4|45129.4|3
1738808730000|2025-02-06 02:25:30|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|0
1738808740000|2025-02-06 02:25:40|||||||||1
1738808750000|2025-02-06 02:25:50|45155.5|45135.5|45154.9|45134.9|45155.5|45135.5|45154.9|45134.9|3
1738808760000|2025-02-06 02:26:00|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|2
1738808770000|2025-02-06 02:26:10|45153|45133|45152.4|45132.4|45153|45133|45152.4|45132.4|0
1738808780000|2025-02-06 02:26:20|45149.9|45129.9|45147.4|45127.4|45150.5|45130.5|45147.4|45127.4|1
1738808790000|2025-02-06 02:26:30|45148|45128|45154.9|45134.9|45154.9|45134.9|45148|45128|0
1738808810000|2025-02-06 02:26:50|45155.5|45135.5|45152.4|45132.4|45157.4|45137.4|45152.4|45132.4|1
1738808830000|2025-02-06 02:27:10|45150.5|45130.5|45147.4|45127.4|45150.5|45130.5|45147.4|45127.4|4
1738808850000|2025-02-06 02:27:30|45149.9|45129.9|45147.4|45127.4|45150.5|45130.5|45147.4|45127.4|0
1738808860000|2025-02-06 02:27:40|45148|45128|45150.5|45130.5|45150.5|45130.5|45147.4|45127.4|0
1738808870000|2025-02-06 02:27:50|45148.5|45128.5|45152.4|45132.4|45152.4|45132.4|45148.5|45128.5|0
1738808890000|2025-02-06 02:28:10|45149.9|45129.9|45148.4|45128.4|45149.9|45129.9|45148.4|45128.4|3
1738808900000|2025-02-06 02:28:20|45144.4|45124.4|45134.9|45114.9|45144.4|45124.4|45134.9|45114.9|0
1738808910000|2025-02-06 02:28:30|45134.4|45114.4|45141.9|45121.9|45141.9|45121.9|45134.4|45114.4|2
1738808930000|2025-02-06 02:28:50|45142.4|45122.4|45144.9|45124.9|45144.9|45124.9|45142.4|45122.4|1
1738808940000|2025-02-06 02:29:00|45145.5|45125.5|45149.4|45129.4|45149.4|45129.4|45145.5|45125.5|1
1738808950000|2025-02-06 02:29:10|45152.4|45132.4|45149.4|45129.4|45152.4|45132.4|45149.4|45129.4|3
1738808970000|2025-02-06 02:29:30|45144.4|45124.4|45140.5|45120.5|45144.4|45124.4|45139.9|45119.9|17
1738808980000|2025-02-06 02:29:40|45141|45121|45141.5|45121.5|45141.5|45121.5|45140.5|45120.5|1
1738808990000|2025-02-06 02:29:50|45145.5|45125.5|45145.5|45125.5|45145.5|45125.5|45145.5|45125.5|2
1738809000000|2025-02-06 02:30:00|45144.9|45124.9|45134.9|45114.9|45161.9|45141.9|45134.9|45114.9|15
1738809010000|2025-02-06 02:30:10|45132.4|45112.4|45142.4|45122.4|45142.4|45122.4|45132.4|45112.4|8
1738809020000|2025-02-06 02:30:20|45143|45123|45147.4|45127.4|45149.9|45129.9|45142.4|45122.4|11
1738809030000|2025-02-06 02:30:30|45144.9|45124.9|45137.4|45117.4|45144.9|45124.9|45137.4|45117.4|1
1738809040000|2025-02-06 02:30:40|45139.4|45119.4|45137.4|45117.4|45142.4|45122.4|45137.4|45117.4|2
1738809050000|2025-02-06 02:30:50|45138|45118|45139.9|45119.9|45139.9|45119.9|45137.4|45117.4|1
1738809060000|2025-02-06 02:31:00|45138|45118|45147.4|45127.4|45149.4|45129.4|45138|45118|10
1738809070000|2025-02-06 02:31:10|45145.5|45125.5|45147.5|45127.5|45147.5|45127.5|45145.5|45125.5|1
1738809080000|2025-02-06 02:31:20|45150|45130|45150|45130|45150|45130|45150|45130|2
1738809090000|2025-02-06 02:31:30|45154.4|45134.4|45152.5|45132.5|45155.5|45135.5|45150.5|45130.5|3
1738809100000|2025-02-06 02:31:40|45153|45133|45155.5|45135.5|45157.5|45137.5|45153|45133|1
1738809110000|2025-02-06 02:31:50|45153|45133|45150.5|45130.5|45155.5|45135.5|45150.5|45130.5|3
1738809120000|2025-02-06 02:32:00|45150|45130|45142.5|45122.5|45150|45130|45142.5|45122.5|6
1738809130000|2025-02-06 02:32:10|45143|45123|45140|45120|45143|45123|45140|45120|0
1738809140000|2025-02-06 02:32:20|45139.4|45119.4|45137.5|45117.5|45139.4|45119.4|45136.9|45116.9|0
1738809150000|2025-02-06 02:32:30|45135.5|45115.5|45135|45115|45137.5|45117.5|45135|45115|0
1738809160000|2025-02-06 02:32:40|45132.5|45112.5|45130|45110|45133.5|45113.5|45130|45110|2
1738809170000|2025-02-06 02:32:50|45130.5|45110.5|45133|45113|45133|45113|45127.5|45107.5|1
1738809180000|2025-02-06 02:33:00|45132.5|45112.5|45132.5|45112.5|45135|45115|45132.5|45112.5|2
1738809190000|2025-02-06 02:33:10|45135|45115|45140.5|45120.5|45140.5|45120.5|45135|45115|3
1738809200000|2025-02-06 02:33:20|45142.5|45122.5|45150.5|45130.5|45150.5|45130.5|45142.5|45122.5|2
1738809210000|2025-02-06 02:33:30|45152.5|45132.5|45155.5|45135.5|45157.5|45137.5|45152.5|45132.5|1
1738809220000|2025-02-06 02:33:40|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|1
1738809230000|2025-02-06 02:33:50|45153|45133|45155.5|45135.5|45155.5|45135.5|45152.5|45132.5|3
1738809240000|2025-02-06 02:34:00|45155|45135|45147.5|45127.5|45155.5|45135.5|45147.5|45127.5|6
1738809250000|2025-02-06 02:34:10|45146.4|45126.4|45142.5|45122.5|45146.4|45126.4|45142.5|45122.5|0
1738809260000|2025-02-06 02:34:20|||||||||1
1738809270000|2025-02-06 02:34:30|45137.5|45117.5|45139.4|45119.4|45139.4|45119.4|45136.9|45116.9|2
1738809280000|2025-02-06 02:34:40|45142.5|45122.5|45150|45130|45150|45130|45142.5|45122.5|4
1738809290000|2025-02-06 02:34:50|45150.5|45130.5|45157.5|45137.5|45157.5|45137.5|45150.5|45130.5|1
1738809300000|2025-02-06 02:35:00|45159.4|45139.4|45150|45130|45160|45140|45150|45130|3
1738809310000|2025-02-06 02:35:10|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45148.5|45128.5|0
1738809320000|2025-02-06 02:35:20|45153.5|45133.5|45152.5|45132.5|45155.5|45135.5|45152.5|45132.5|2
1738809330000|2025-02-06 02:35:30|45150.5|45130.5|45140|45120|45150.5|45130.5|45140|45120|2
1738809340000|2025-02-06 02:35:40|45137.5|45117.5|45137.5|45117.5|45142.5|45122.5|45137.5|45117.5|1
1738809350000|2025-02-06 02:35:50|45136.9|45116.9|45137.5|45117.5|45140.5|45120.5|45136.9|45116.9|0
1738809360000|2025-02-06 02:36:00|45136.9|45116.9|45132.5|45112.5|45136.9|45116.9|45132.5|45112.5|1
1738809370000|2025-02-06 02:36:10|45133.5|45113.5|45137.5|45117.5|45137.5|45117.5|45132.5|45112.5|1
1738809380000|2025-02-06 02:36:20|45139.4|45119.4|45139.4|45119.4|45139.4|45119.4|45139.4|45119.4|0
1738809390000|2025-02-06 02:36:30|45140|45120|45142.5|45122.5|45142.5|45122.5|45139.4|45119.4|0
1738809400000|2025-02-06 02:36:40|45143|45123|45145|45125|45145|45125|45142.5|45122.5|0
1738809410000|2025-02-06 02:36:50|45142.5|45122.5|45145|45125|45145|45125|45142.5|45122.5|2
1738809420000|2025-02-06 02:37:00|45147.5|45127.5|45147.5|45127.5|45148|45128|45147.5|45127.5|3
1738809430000|2025-02-06 02:37:10|45146.9|45126.9|45139.4|45119.4|45146.9|45126.9|45139.4|45119.4|1
1738809440000|2025-02-06 02:37:20|45138.9|45118.9|45136.9|45116.9|45139.4|45119.4|45136.9|45116.9|1
1738809450000|2025-02-06 02:37:30|45137.5|45117.5|45143|45123|45143|45123|45137.5|45117.5|1
1738809460000|2025-02-06 02:37:40|45143.5|45123.5|45145.5|45125.5|45145.5|45125.5|45142.5|45122.5|0
1738809470000|2025-02-06 02:37:50|45145|45125|45142.5|45122.5|45145|45125|45141.9|45121.9|1
1738809480000|2025-02-06 02:38:00|45145.5|45125.5|45151.9|45131.9|45151.9|45131.9|45145.5|45125.5|15
1738809490000|2025-02-06 02:38:10|45153.9|45133.9|45161.4|45141.4|45161.4|45141.4|45153.9|45133.9|7
1738809500000|2025-02-06 02:38:20|45159.4|45139.4|45165.5|45145.5|45165.5|45145.5|45159.4|45139.4|8
1738809510000|2025-02-06 02:38:30|45165|45145|45162.5|45142.5|45165.5|45145.5|45162.5|45142.5|3
1738809520000|2025-02-06 02:38:40|45161.9|45141.9|45161.4|45141.4|45161.9|45141.9|45161.4|45141.4|0
1738809530000|2025-02-06 02:38:50|45158.9|45138.9|45156.4|45136.4|45158.9|45138.9|45153.9|45133.9|7
1738809540000|2025-02-06 02:39:00|45153.9|45133.9|45156.4|45136.4|45156.4|45136.4|45153.9|45133.9|0
1738809550000|2025-02-06 02:39:10|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|45154.4|45134.4|3
1738809560000|2025-02-06 02:39:20|45156.4|45136.4|45154.4|45134.4|45156.4|45136.4|45153.9|45133.9|0
1738809570000|2025-02-06 02:39:30|45156.4|45136.4|45158.9|45138.9|45158.9|45138.9|45156.4|45136.4|15
1738809580000|2025-02-06 02:39:40|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45152.5|45132.5|4
1738809590000|2025-02-06 02:39:50|45158.9|45138.9|45166.4|45146.4|45166.4|45146.4|45158.9|45138.9|1
1738809600000|2025-02-06 02:40:00|45168.9|45148.9|45168.9|45148.9|45169.4|45149.4|45168.9|45148.9|3
1738809610000|2025-02-06 02:40:10|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|1
1738809620000|2025-02-06 02:40:20|45162.5|45142.5|45159.5|45139.5|45163.9|45143.9|45159.5|45139.5|0
1738809630000|2025-02-06 02:40:30|45161.4|45141.4|45159.5|45139.5|45161.4|45141.4|45158.9|45138.9|1
1738809640000|2025-02-06 02:40:40|45161.4|45141.4|45157|45137|45161.4|45141.4|45157|45137|1
1738809650000|2025-02-06 02:40:50|45156.4|45136.4|45161.4|45141.4|45161.4|45141.4|45156.4|45136.4|0
1738809660000|2025-02-06 02:41:00|45162|45142|45161.4|45141.4|45164.5|45144.5|45161.4|45141.4|2
1738809670000|2025-02-06 02:41:10|45163.4|45143.4|45158.9|45138.9|45163.9|45143.9|45158.9|45138.9|1
1738809680000|2025-02-06 02:41:20|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45160.9|45140.9|0
1738809690000|2025-02-06 02:41:30|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|0
1738809700000|2025-02-06 02:41:40|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45163.4|45143.4|0
1738809710000|2025-02-06 02:41:50|45167|45147|45168.4|45148.4|45168.4|45148.4|45166.4|45146.4|0
1738809720000|2025-02-06 02:42:00|45170.4|45150.4|45162.9|45142.9|45171.4|45151.4|45162.9|45142.9|1
1738809730000|2025-02-06 02:42:10|45160.9|45140.9|45175.9|45155.9|45175.9|45155.9|45158.9|45138.9|3
1738809740000|2025-02-06 02:42:20|45176.4|45156.4|45176.4|45156.4|45180.9|45160.9|45176.4|45156.4|6
1738809750000|2025-02-06 02:42:30|45171.4|45151.4|45166.4|45146.4|45171.4|45151.4|45166.4|45146.4|0
1738809760000|2025-02-06 02:42:40|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45165.4|45145.4|1
1738809770000|2025-02-06 02:42:50|45166.4|45146.4|45165.9|45145.9|45166.4|45146.4|45165.9|45145.9|0
1738809780000|2025-02-06 02:43:00|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45165.4|45145.4|0
1738809790000|2025-02-06 02:43:10|45168.4|45148.4|45170.9|45150.9|45170.9|45150.9|45168.4|45148.4|1
1738809800000|2025-02-06 02:43:20|45168.4|45148.4|45171.4|45151.4|45171.4|45151.4|45168.4|45148.4|1
1738809810000|2025-02-06 02:43:30|45168.9|45148.9|45168.4|45148.4|45171.4|45151.4|45168.4|45148.4|0
1738809820000|2025-02-06 02:43:40|45166.4|45146.4|45163.4|45143.4|45166.4|45146.4|45163.4|45143.4|2
1738809840000|2025-02-06 02:44:00|45163.9|45143.9|45168.4|45148.4|45170.9|45150.9|45163.9|45143.9|3
1738809850000|2025-02-06 02:44:10|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45165.4|45145.4|1
1738809860000|2025-02-06 02:44:20|45165.9|45145.9|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|2
1738809870000|2025-02-06 02:44:30|45163.9|45143.9|45165.9|45145.9|45165.9|45145.9|45163.9|45143.9|0
1738809880000|2025-02-06 02:44:40|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45160.4|45140.4|5
1738809890000|2025-02-06 02:44:50|45163.4|45143.4|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|1
1738809900000|2025-02-06 02:45:00|45163.4|45143.4|45161.4|45141.4|45166.4|45146.4|45161.4|45141.4|1
1738809910000|2025-02-06 02:45:10|45163.9|45143.9|45166.4|45146.4|45166.4|45146.4|45161.4|45141.4|0
1738809920000|2025-02-06 02:45:20|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|2
1738809930000|2025-02-06 02:45:30|45166.4|45146.4|45168.4|45148.4|45168.4|45148.4|45161.4|45141.4|2
1738809940000|2025-02-06 02:45:40|45168.9|45148.9|45173.9|45153.9|45173.9|45153.9|45168.4|45148.4|5
1738809950000|2025-02-06 02:45:50|45175.9|45155.9|45181.4|45161.4|45183.4|45163.4|45175.9|45155.9|8
1738809960000|2025-02-06 02:46:00|45182|45162|45188.4|45168.4|45188.4|45168.4|45182|45162|14
1738809970000|2025-02-06 02:46:10|45186.4|45166.4|45176.4|45156.4|45186.4|45166.4|45176.4|45156.4|2
1738809980000|2025-02-06 02:46:20|45173.4|45153.4|45184.5|45164.5|45184.5|45164.5|45173.4|45153.4|3
1738809990000|2025-02-06 02:46:30|45183.9|45163.9|45180.4|45160.4|45183.9|45163.9|45180.4|45160.4|2
1738810000000|2025-02-06 02:46:40|45178.4|45158.4|45175.4|45155.4|45178.4|45158.4|45175.4|45155.4|3
1738810010000|2025-02-06 02:46:50|45173.4|45153.4|45179.5|45159.5|45179.5|45159.5|45173.4|45153.4|1
1738810020000|2025-02-06 02:47:00|45178.9|45158.9|45178.4|45158.4|45181.4|45161.4|45178.4|45158.4|4
1738810030000|2025-02-06 02:47:10|45175.9|45155.9|45173.4|45153.4|45175.9|45155.9|45173.4|45153.4|1
1738810040000|2025-02-06 02:47:20|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|0
1738810050000|2025-02-06 02:47:30|45170.4|45150.4|45163.4|45143.4|45170.4|45150.4|45163.4|45143.4|0
1738810060000|2025-02-06 02:47:40|45162.9|45142.9|45156.4|45136.4|45162.9|45142.9|45155.9|45135.9|5
1738810070000|2025-02-06 02:47:50|45158.4|45138.4|45153.4|45133.4|45158.4|45138.4|45153.4|45133.4|2
1738810080000|2025-02-06 02:48:00|45155.9|45135.9|45153.4|45133.4|45156.4|45136.4|45153.4|45133.4|1
1738810090000|2025-02-06 02:48:10|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45153.4|45133.4|0
1738810100000|2025-02-06 02:48:20|45158.4|45138.4|45168.4|45148.4|45168.4|45148.4|45158.4|45138.4|0
1738810110000|2025-02-06 02:48:30|45170.9|45150.9|45173.4|45153.4|45173.4|45153.4|45170.9|45150.9|0
1738810120000|2025-02-06 02:48:40|45173.9|45153.9|45177|45157|45177.5|45157.5|45173.9|45153.9|0
1738810130000|2025-02-06 02:48:50|45176.4|45156.4|45178.4|45158.4|45178.4|45158.4|45175.4|45155.4|1
1738810140000|2025-02-06 02:49:00|45180.4|45160.4|45178.4|45158.4|45180.4|45160.4|45175.4|45155.4|4
1738810150000|2025-02-06 02:49:10|45179|45159|45180.9|45160.9|45180.9|45160.9|45178.4|45158.4|0
1738810160000|2025-02-06 02:49:20|45179|45159|45184|45164|45184|45164|45179|45159|1
1738810170000|2025-02-06 02:49:30|45184.5|45164.5|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|4
1738810180000|2025-02-06 02:49:40|45190.9|45170.9|45185.9|45165.9|45190.9|45170.9|45185.9|45165.9|0
1738810190000|2025-02-06 02:49:50|45186.5|45166.5|45185.9|45165.9|45188.4|45168.4|45185.9|45165.9|1
1738810200000|2025-02-06 02:50:00|45186.5|45166.5|45188.4|45168.4|45190.9|45170.9|45186.5|45166.5|6
1738810210000|2025-02-06 02:50:10|45186.5|45166.5|45183.4|45163.4|45186.5|45166.5|45183.4|45163.4|1
1738810220000|2025-02-06 02:50:20|45182|45162|45186.5|45166.5|45186.5|45166.5|45182|45162|0
1738810230000|2025-02-06 02:50:30|45184|45164|45186.5|45166.5|45186.5|45166.5|45184|45164|0
1738810250000|2025-02-06 02:50:50|45187|45167|45194|45174|45194|45174|45187|45167|9
1738810260000|2025-02-06 02:51:00|45195.9|45175.9|45211.5|45191.5|45211.5|45191.5|45195.9|45175.9|12
1738810270000|2025-02-06 02:51:10|45209.5|45189.5|45210.9|45190.9|45214|45194|45209.5|45189.5|6
1738810280000|2025-02-06 02:51:20|45209|45189|45219|45199|45219|45199|45209|45189|5
1738810290000|2025-02-06 02:51:30|45219.5|45199.5|45218.4|45198.4|45219.5|45199.5|45218.4|45198.4|4
1738810300000|2025-02-06 02:51:40|45217.9|45197.9|45217.9|45197.9|45217.9|45197.9|45217.9|45197.9|1
1738810310000|2025-02-06 02:51:50|45215.9|45195.9|45212.4|45192.4|45215.9|45195.9|45212.4|45192.4|0
1738810320000|2025-02-06 02:52:00|45208.4|45188.4|45204|45184|45208.4|45188.4|45204|45184|0
1738810330000|2025-02-06 02:52:10|45205.9|45185.9|45206.5|45186.5|45206.5|45186.5|45205.9|45185.9|0
1738810340000|2025-02-06 02:52:20|45208.4|45188.4|45212.9|45192.9|45212.9|45192.9|45208.4|45188.4|0
1738810350000|2025-02-06 02:52:30|45210.4|45190.4|45210.4|45190.4|45212.9|45192.9|45210.4|45190.4|3
1738810360000|2025-02-06 02:52:40|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|0
1738810370000|2025-02-06 02:52:50|45210.4|45190.4|45209.9|45189.9|45210.4|45190.4|45209.9|45189.9|5
1738810380000|2025-02-06 02:53:00|45206.9|45186.9|45202.9|45182.9|45206.9|45186.9|45202.9|45182.9|1
1738810390000|2025-02-06 02:53:10|45200.9|45180.9|45198.4|45178.4|45200.9|45180.9|45198.4|45178.4|1
1738810400000|2025-02-06 02:53:20|45195.9|45175.9|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|1
1738810410000|2025-02-06 02:53:30|45200.4|45180.4|45203.4|45183.4|45203.4|45183.4|45200.4|45180.4|3
1738810420000|2025-02-06 02:53:40|45200.9|45180.9|45200.4|45180.4|45201.5|45181.5|45200.4|45180.4|1
1738810430000|2025-02-06 02:53:50|45198.4|45178.4|45190.4|45170.4|45198.4|45178.4|45190.4|45170.4|0
1738810440000|2025-02-06 02:54:00|45193.4|45173.4|45196.5|45176.5|45196.5|45176.5|45190.9|45170.9|0
1738810450000|2025-02-06 02:54:10|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|2
1738810460000|2025-02-06 02:54:20|45203.4|45183.4|45201.5|45181.5|45203.4|45183.4|45201.5|45181.5|1
1738810470000|2025-02-06 02:54:30|45202|45182|45199|45179|45202|45182|45199|45179|0
1738810480000|2025-02-06 02:54:40|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|45198.4|45178.4|1
1738810490000|2025-02-06 02:54:50|45201.5|45181.5|45196.5|45176.5|45201.5|45181.5|45196.5|45176.5|1
1738810500000|2025-02-06 02:55:00|45195.9|45175.9|45191.5|45171.5|45196.5|45176.5|45191.5|45171.5|5
1738810510000|2025-02-06 02:55:10|45189.5|45169.5|45178.4|45158.4|45189.5|45169.5|45178.4|45158.4|3
1738810520000|2025-02-06 02:55:20|45179|45159|45184.5|45164.5|45186.5|45166.5|45179|45159|2
1738810530000|2025-02-06 02:55:30|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45184|45164|0
1738810540000|2025-02-06 02:55:40|45187|45167|45191.5|45171.5|45191.5|45171.5|45187|45167|1
1738810550000|2025-02-06 02:55:50|45192|45172|45199.5|45179.5|45199.5|45179.5|45192|45172|1
1738810560000|2025-02-06 02:56:00|45201.5|45181.5|45205.9|45185.9|45207.5|45187.5|45200.9|45180.9|9
1738810570000|2025-02-06 02:56:10|45206.5|45186.5|45203.4|45183.4|45206.5|45186.5|45203.4|45183.4|0
1738810580000|2025-02-06 02:56:20|45200.9|45180.9|45199|45179|45200.9|45180.9|45199|45179|2
1738810590000|2025-02-06 02:56:30|45198.4|45178.4|45193.4|45173.4|45198.4|45178.4|45193.4|45173.4|0
1738810600000|2025-02-06 02:56:40|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45191.5|45171.5|0
1738810610000|2025-02-06 02:56:50|45197|45177|45198.4|45178.4|45199|45179|45197|45177|0
1738810620000|2025-02-06 02:57:00|45196.5|45176.5|45196.5|45176.5|45199.5|45179.5|45196.5|45176.5|6
1738810630000|2025-02-06 02:57:10|45195.9|45175.9|45194.9|45174.9|45196.5|45176.5|45194.9|45174.9|1
1738810640000|2025-02-06 02:57:20|45190.9|45170.9|45191.5|45171.5|45191.5|45171.5|45189.5|45169.5|0
1738810650000|2025-02-06 02:57:30|45192|45172|45194.5|45174.5|45194.5|45174.5|45191.5|45171.5|1
1738810660000|2025-02-06 02:57:40|45194|45174|45194|45174|45194|45174|45194|45174|0
1738810680000|2025-02-06 02:58:00|45194.5|45174.5|45209|45189|45209|45189|45194.5|45174.5|11
1738810690000|2025-02-06 02:58:10|45209.5|45189.5|45209.5|45189.5|45212|45192|45209.5|45189.5|6
1738810700000|2025-02-06 02:58:20|45209|45189|45212|45192|45212|45192|45209|45189|5
1738810710000|2025-02-06 02:58:30|45214|45194|45216.5|45196.5|45218.5|45198.5|45214|45194|1
1738810720000|2025-02-06 02:58:40|||||||||2
1738810730000|2025-02-06 02:58:50|45218.5|45198.5|45219|45199|45221.5|45201.5|45218.5|45198.5|4
1738810740000|2025-02-06 02:59:00|45219.5|45199.5|45227|45207|45227|45207|45219.5|45199.5|18
1738810750000|2025-02-06 02:59:10|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|45227.5|45207.5|2
1738810760000|2025-02-06 02:59:20|45227|45207|45224.5|45204.5|45227.5|45207.5|45224.5|45204.5|1
1738810770000|2025-02-06 02:59:30|45222|45202|45221.5|45201.5|45222|45202|45221|45201|6
1738810780000|2025-02-06 02:59:40|45221|45201|45221.5|45201.5|45224.5|45204.5|45221|45201|2
1738810790000|2025-02-06 02:59:50|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|4
1738810800000|2025-02-06 03:00:00|45224|45204|45226.5|45206.5|45230|45210|45223.5|45203.5|12
1738810810000|2025-02-06 03:00:10|45224|45204|45221.5|45201.5|45224.5|45204.5|45221.5|45201.5|0
1738810820000|2025-02-06 03:00:20|45224.5|45204.5|45224|45204|45228.5|45208.5|45224|45204|2
1738810830000|2025-02-06 03:00:30|45222|45202|45221.5|45201.5|45224|45204|45219|45199|3
1738810840000|2025-02-06 03:00:40|45219.5|45199.5|45232.5|45212.5|45232.5|45212.5|45219|45199|2
1738810850000|2025-02-06 03:00:50|45234.5|45214.5|45231.5|45211.5|45234.5|45214.5|45231|45211|6
1738810860000|2025-02-06 03:01:00|45231|45211|45234.5|45214.5|45237|45217|45231|45211|7
1738810870000|2025-02-06 03:01:10|45234|45214|45234.5|45214.5|45234.5|45214.5|45234|45214|1
1738810880000|2025-02-06 03:01:20|45237|45217|45234|45214|45237|45217|45234|45214|0
1738810890000|2025-02-06 03:01:30|45234.5|45214.5|45231.5|45211.5|45236.5|45216.5|45231.5|45211.5|1
1738810900000|2025-02-06 03:01:40|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|0
1738810910000|2025-02-06 03:01:50|45231.5|45211.5|45241.5|45221.5|45241.5|45221.5|45231.5|45211.5|9
1738810920000|2025-02-06 03:02:00|45246|45226|45244.5|45224.5|45249|45229|45244|45224|10
1738810930000|2025-02-06 03:02:10|45242|45222|45229.5|45209.5|45244.5|45224.5|45229.5|45209.5|5
1738810940000|2025-02-06 03:02:20|45231.5|45211.5|45234.5|45214.5|45234.5|45214.5|45231.5|45211.5|1
1738810950000|2025-02-06 03:02:30|45233.5|45213.5|45232|45212|45233.5|45213.5|45229|45209|3
1738810960000|2025-02-06 03:02:40|45230|45210|45232.5|45212.5|45232.5|45212.5|45226.5|45206.5|4
1738810970000|2025-02-06 03:02:50|45231.5|45211.5|45231|45211|45231.5|45211.5|45228.5|45208.5|2
1738810980000|2025-02-06 03:03:00|45228.5|45208.5|45219|45199|45228.5|45208.5|45216.5|45196.5|5
1738810990000|2025-02-06 03:03:10|45218.5|45198.5|45217|45197|45219.5|45199.5|45217|45197|0
1738811000000|2025-02-06 03:03:20|45219.5|45199.5|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|0
1738811010000|2025-02-06 03:03:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45209.5|45189.5|1
1738811020000|2025-02-06 03:03:40|45209.5|45189.5|45214.5|45194.5|45214.5|45194.5|45209.5|45189.5|1
1738811030000|2025-02-06 03:03:50|45212|45192|45216.5|45196.5|45219.5|45199.5|45211.5|45191.5|0
1738811040000|2025-02-06 03:04:00|45214.5|45194.5|45214|45194|45216.5|45196.5|45214|45194|0
1738811050000|2025-02-06 03:04:10|45213.5|45193.5|45214|45194|45216.5|45196.5|45213.5|45193.5|2
1738811060000|2025-02-06 03:04:20|45215|45195|45219|45199|45219|45199|45214.5|45194.5|1
1738811070000|2025-02-06 03:04:30|45219.5|45199.5|45219.5|45199.5|45222.5|45202.5|45219.5|45199.5|0
1738811080000|2025-02-06 03:04:40|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|0
1738811090000|2025-02-06 03:04:50|45223.5|45203.5|45219|45199|45224.5|45204.5|45219|45199|5
1738811100000|2025-02-06 03:05:00|45219.5|45199.5|45220.6|45200.6|45220.6|45200.6|45219.5|45199.5|3
1738811110000|2025-02-06 03:05:10|45220|45200|45219.5|45199.5|45220|45200|45219.5|45199.5|0
1738811120000|2025-02-06 03:05:20|45217|45197|45214.5|45194.5|45217|45197|45214.5|45194.5|0
1738811130000|2025-02-06 03:05:30|45219|45199|45219.5|45199.5|45219.5|45199.5|45219|45199|0
1738811140000|2025-02-06 03:05:40|45217|45197|45219.5|45199.5|45219.5|45199.5|45214.5|45194.5|0
1738811150000|2025-02-06 03:05:50|45218.5|45198.5|45219.5|45199.5|45219.5|45199.5|45218.5|45198.5|0
1738811160000|2025-02-06 03:06:00|45222|45202|45222|45202|45222.5|45202.5|45222|45202|3
1738811170000|2025-02-06 03:06:10|45224|45204|45222|45202|45224|45204|45221.5|45201.5|4
1738811180000|2025-02-06 03:06:20|45224|45204|45222|45202|45224|45204|45219.5|45199.5|2
1738811190000|2025-02-06 03:06:30|45224.5|45204.5|45225.6|45205.6|45226.1|45206.1|45224.5|45204.5|17
1738811200000|2025-02-06 03:06:40|45229.5|45209.5|45229.5|45209.5|45234.5|45214.5|45229.5|45209.5|2
1738811210000|2025-02-06 03:06:50|45231.5|45211.5|45235|45215|45237|45217|45231.5|45211.5|0
1738811220000|2025-02-06 03:07:00|45239|45219|45233.5|45213.5|45239|45219|45233.5|45213.5|3
1738811230000|2025-02-06 03:07:10|45231.5|45211.5|45233.5|45213.5|45233.5|45213.5|45231.5|45211.5|0
1738811240000|2025-02-06 03:07:20|45231.5|45211.5|45229|45209|45231.5|45211.5|45229|45209|1
1738811250000|2025-02-06 03:07:30|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|1
1738811260000|2025-02-06 03:07:40|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45229.5|45209.5|2
1738811270000|2025-02-06 03:07:50|45229.5|45209.5|45226.5|45206.5|45229.5|45209.5|45226.5|45206.5|0
1738811280000|2025-02-06 03:08:00|45229|45209|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|0
1738811290000|2025-02-06 03:08:10|45229.5|45209.5|45229.5|45209.5|45232|45212|45226.5|45206.5|0
1738811300000|2025-02-06 03:08:20|45229|45209|45229|45209|45229|45209|45229|45209|1
1738811310000|2025-02-06 03:08:30|45228.5|45208.5|45229|45209|45229|45209|45226.5|45206.5|0
1738811320000|2025-02-06 03:08:40|45228.5|45208.5|45229.5|45209.5|45229.5|45209.5|45226.5|45206.5|0
1738811330000|2025-02-06 03:08:50|45229|45209|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|0
1738811340000|2025-02-06 03:09:00|45232|45212|45231.5|45211.5|45234.5|45214.5|45231.5|45211.5|3
1738811350000|2025-02-06 03:09:10|45229.5|45209.5|45231.5|45211.5|45231.5|45211.5|45228.5|45208.5|0
1738811360000|2025-02-06 03:09:20|45229.5|45209.5|45229.5|45209.5|45231.5|45211.5|45227|45207|1
1738811370000|2025-02-06 03:09:30|45231.5|45211.5|45227|45207|45231.5|45211.5|45226.5|45206.5|0
1738811380000|2025-02-06 03:09:40|45229.5|45209.5|45226.5|45206.5|45229.5|45209.5|45226.5|45206.5|1
1738811390000|2025-02-06 03:09:50|45229|45209|45229|45209|45229.5|45209.5|45226.5|45206.5|5
1738811400000|2025-02-06 03:10:00|45227|45207|45234.5|45214.5|45234.5|45214.5|45227|45207|0
1738811420000|2025-02-06 03:10:20|45235.1|45215.1|45242.6|45222.6|45242.6|45222.6|45235.1|45215.1|9
1738811430000|2025-02-06 03:10:30|45243.1|45223.1|45250.6|45230.6|45250.6|45230.6|45243.1|45223.1|1
1738811440000|2025-02-06 03:10:40|45250.1|45230.1|45244.5|45224.5|45250.1|45230.1|45243.5|45223.5|7
1738811450000|2025-02-06 03:10:50|45245.6|45225.6|45242.6|45222.6|45245.6|45225.6|45242.6|45222.6|1
1738811460000|2025-02-06 03:11:00|45242|45222|45239.5|45219.5|45242|45222|45237.6|45217.6|3
1738811470000|2025-02-06 03:11:10|45241.5|45221.5|45244.5|45224.5|45244.5|45224.5|45241.5|45221.5|1
1738811480000|2025-02-06 03:11:20|45246.5|45226.5|45246.5|45226.5|45249.5|45229.5|45246.5|45226.5|3
1738811490000|2025-02-06 03:11:30|45248.5|45228.5|45246.5|45226.5|45249.5|45229.5|45246.5|45226.5|2
1738811500000|2025-02-06 03:11:40|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|0
1738811510000|2025-02-06 03:11:50|||||||||1
1738811520000|2025-02-06 03:12:00|45246.5|45226.5|45249.5|45229.5|45252.6|45232.6|45246.5|45226.5|2
1738811530000|2025-02-06 03:12:10|45248.5|45228.5|45241.5|45221.5|45248.5|45228.5|45241.5|45221.5|0
1738811540000|2025-02-06 03:12:20|45239.5|45219.5|45231.5|45211.5|45239.5|45219.5|45231.5|45211.5|4
1738811550000|2025-02-06 03:12:30|45232.6|45212.6|45236.5|45216.5|45236.5|45216.5|45231.5|45211.5|1
1738811560000|2025-02-06 03:12:40|45236|45216|45223.5|45203.5|45236|45216|45223.5|45203.5|5
1738811570000|2025-02-06 03:12:50|45221.5|45201.5|45221.5|45201.5|45222|45202|45221.5|45201.5|2
1738811580000|2025-02-06 03:13:00|45222|45202|45226.5|45206.5|45228.5|45208.5|45221.5|45201.5|8
1738811590000|2025-02-06 03:13:10|45228.5|45208.5|45230.1|45210.1|45230.1|45210.1|45226|45206|4
1738811600000|2025-02-06 03:13:20|45230.6|45210.6|45234.5|45214.5|45234.5|45214.5|45230.6|45210.6|0
1738811610000|2025-02-06 03:13:30|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45234.5|45214.5|0
1738811620000|2025-02-06 03:13:40|45234.5|45214.5|45236.5|45216.5|45236.5|45216.5|45234.5|45214.5|2
1738811630000|2025-02-06 03:13:50|45237|45217|45234|45214|45239.5|45219.5|45234|45214|3
1738811640000|2025-02-06 03:14:00|45232|45212|45229|45209|45234|45214|45229|45209|1
1738811660000|2025-02-06 03:14:20|45228.5|45208.5|45224.5|45204.5|45228.5|45208.5|45224.5|45204.5|0
1738811670000|2025-02-06 03:14:30|||||||||2
1738811680000|2025-02-06 03:14:40|45229|45209|45229.5|45209.5|45229.5|45209.5|45226.5|45206.5|0
1738811690000|2025-02-06 03:14:50|45229|45209|45231.5|45211.5|45231.5|45211.5|45229|45209|1
1738811700000|2025-02-06 03:15:00|45234|45214|45231.5|45211.5|45234|45214|45231.5|45211.5|5
1738811710000|2025-02-06 03:15:10|45234|45214|45231.5|45211.5|45236.5|45216.5|45231.5|45211.5|1
1738811730000|2025-02-06 03:15:30|45232|45212|45234|45214|45234|45214|45232|45212|1
1738811740000|2025-02-06 03:15:40|45233.5|45213.5|45229|45209|45233.5|45213.5|45229|45209|0
1738811750000|2025-02-06 03:15:50|45229.5|45209.5|45229|45209|45231.5|45211.5|45229|45209|2
1738811760000|2025-02-06 03:16:00|45227|45207|45228.5|45208.5|45229|45209|45227|45207|0
1738811770000|2025-02-06 03:16:10|45227.6|45207.6|45224.6|45204.6|45229.5|45209.5|45224.6|45204.6|0
1738811780000|2025-02-06 03:16:20|45224|45204|45224|45204|45224|45204|45224|45204|3
1738811790000|2025-02-06 03:16:30|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|0
1738811800000|2025-02-06 03:16:40|45222.1|45202.1|45224|45204|45224.6|45204.6|45222.1|45202.1|1
1738811810000|2025-02-06 03:16:50|45224.6|45204.6|45226.5|45206.5|45226.5|45206.5|45222.1|45202.1|4
1738811820000|2025-02-06 03:17:00|45229|45209|45226.5|45206.5|45229.6|45209.6|45226.5|45206.5|1
1738811830000|2025-02-06 03:17:10|45229.6|45209.6|45224|45204|45229.6|45209.6|45224|45204|0
1738811840000|2025-02-06 03:17:20|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|0
1738811850000|2025-02-06 03:17:30|45221.5|45201.5|45221.5|45201.5|45222.1|45202.1|45221.5|45201.5|1
1738811860000|2025-02-06 03:17:40|45221|45201|45216.5|45196.5|45221|45201|45216.5|45196.5|4
1738811870000|2025-02-06 03:17:50|45216|45196|45214|45194|45216.5|45196.5|45214|45194|1
1738811880000|2025-02-06 03:18:00|45213.5|45193.5|45204|45184|45213.5|45193.5|45204|45184|14
1738811890000|2025-02-06 03:18:10|45203.5|45183.5|45204|45184|45204|45184|45203.5|45183.5|2
1738811900000|2025-02-06 03:18:20|45201.5|45181.5|45204.6|45184.6|45204.6|45184.6|45201.5|45181.5|2
1738811910000|2025-02-06 03:18:30|45204|45184|45206.5|45186.5|45206.5|45186.5|45204|45184|1
1738811920000|2025-02-06 03:18:40|45208.5|45188.5|45206.5|45186.5|45208.5|45188.5|45206.5|45186.5|5
1738811930000|2025-02-06 03:18:50|45207.6|45187.6|45209.6|45189.6|45211.5|45191.5|45206.5|45186.5|1
1738811940000|2025-02-06 03:19:00|45211.5|45191.5|45209.6|45189.6|45214|45194|45209.6|45189.6|0
1738811950000|2025-02-06 03:19:10|45209|45189|45203.5|45183.5|45209|45189|45203.5|45183.5|0
1738811960000|2025-02-06 03:19:20|45205.5|45185.5|45201.5|45181.5|45206.5|45186.5|45201|45181|0
1738811970000|2025-02-06 03:19:30|45204|45184|45206.5|45186.5|45206.5|45186.5|45204|45184|0
1738811980000|2025-02-06 03:19:40|45204|45184|45206.5|45186.5|45209.6|45189.6|45204|45184|0
1738811990000|2025-02-06 03:19:50|45209|45189|45209.6|45189.6|45211.5|45191.5|45209|45189|2
1738812000000|2025-02-06 03:20:00|45211.5|45191.5|45214|45194|45214|45194|45211.5|45191.5|2
1738812010000|2025-02-06 03:20:10|45213.5|45193.5|45213.5|45193.5|45214|45194|45213.5|45193.5|1
1738812020000|2025-02-06 03:20:20|45214|45194|45211.5|45191.5|45214|45194|45211.5|45191.5|0
1738812030000|2025-02-06 03:20:30|45209|45189|45206.5|45186.5|45209|45189|45206.5|45186.5|1
1738812040000|2025-02-06 03:20:40|45209|45189|45203.5|45183.5|45209.6|45189.6|45203.5|45183.5|5
1738812050000|2025-02-06 03:20:50|45204|45184|45203.5|45183.5|45204|45184|45203.5|45183.5|0
1738812060000|2025-02-06 03:21:00|45206|45186|45209|45189|45209.6|45189.6|45206|45186|0
1738812070000|2025-02-06 03:21:10|45209.6|45189.6|45207.6|45187.6|45209.6|45189.6|45206.5|45186.5|0
1738812080000|2025-02-06 03:21:20|45209|45189|45209|45189|45209.6|45189.6|45206.5|45186.5|0
1738812090000|2025-02-06 03:21:30|45206.5|45186.5|45205.5|45185.5|45206.5|45186.5|45205.5|45185.5|1
1738812100000|2025-02-06 03:21:40|45206|45186|45201.5|45181.5|45206|45186|45201.5|45181.5|1
1738812110000|2025-02-06 03:21:50|45203.5|45183.5|45206.5|45186.5|45206.5|45186.5|45203.5|45183.5|1
1738812120000|2025-02-06 03:22:00|45207.1|45187.1|45209|45189|45209|45189|45206.5|45186.5|0
1738812130000|2025-02-06 03:22:10|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209|45189|0
1738812140000|2025-02-06 03:22:20|45211.5|45191.5|45209.6|45189.6|45211.5|45191.5|45209.6|45189.6|0
1738812150000|2025-02-06 03:22:30|45208.5|45188.5|45206.5|45186.5|45208.5|45188.5|45206.5|45186.5|0
1738812160000|2025-02-06 03:22:40|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|1
1738812170000|2025-02-06 03:22:50|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|2
1738812180000|2025-02-06 03:23:00|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|0
1738812190000|2025-02-06 03:23:10|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206|45186|1
1738812200000|2025-02-06 03:23:20|45206|45186|45209|45189|45209|45189|45206|45186|0
1738812210000|2025-02-06 03:23:30|45207.1|45187.1|45206|45186|45207.1|45187.1|45206|45186|1
1738812220000|2025-02-06 03:23:40|45204|45184|45206.5|45186.5|45206.5|45186.5|45204|45184|0
1738812230000|2025-02-06 03:23:50|45206|45186|45204|45184|45206|45186|45204|45184|0
1738812240000|2025-02-06 03:24:00|45206|45186|45204|45184|45206.5|45186.5|45204|45184|1
1738812250000|2025-02-06 03:24:10|45201|45181|45193.5|45173.5|45201|45181|45193.5|45173.5|9
1738812260000|2025-02-06 03:24:20|45193|45173|45196|45176|45196|45176|45191|45171|2
1738812270000|2025-02-06 03:24:30|45196.5|45176.5|45193.5|45173.5|45196.5|45176.5|45193.5|45173.5|4
1738812280000|2025-02-06 03:24:40|45196.5|45176.5|45191.6|45171.6|45196.5|45176.5|45191.5|45171.5|1
1738812290000|2025-02-06 03:24:50|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|2
1738812300000|2025-02-06 03:25:00|45189.6|45169.6|45188|45168|45189.6|45169.6|45188|45168|1
1738812310000|2025-02-06 03:25:10|45188.5|45168.5|45186.6|45166.6|45188.5|45168.5|45186.6|45166.6|3
1738812320000|2025-02-06 03:25:20|45186|45166|45186.6|45166.6|45186.6|45166.6|45186|45166|1
1738812330000|2025-02-06 03:25:30|45189.1|45169.1|45191|45171|45195.5|45175.5|45189.1|45169.1|0
1738812340000|2025-02-06 03:25:40|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|45191|45171|0
1738812350000|2025-02-06 03:25:50|45191|45171|45191|45171|45191.6|45171.6|45191|45171|0
1738812360000|2025-02-06 03:26:00|45191.6|45171.6|45191.6|45171.6|45193.5|45173.5|45191|45171|1
1738812370000|2025-02-06 03:26:10|45191|45171|45191|45171|45191.6|45171.6|45191|45171|1
1738812390000|2025-02-06 03:26:30|45190.5|45170.5|45180.5|45160.5|45190.5|45170.5|45180.5|45160.5|2
1738812400000|2025-02-06 03:26:40|45178.5|45158.5|45181|45161|45181|45161|45178|45158|0
1738812410000|2025-02-06 03:26:50|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|0
1738812420000|2025-02-06 03:27:00|45181|45161|45181|45161|45183.5|45163.5|45181|45161|5
1738812430000|2025-02-06 03:27:10|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|1
1738812440000|2025-02-06 03:27:20|45181|45161|45178.5|45158.5|45181.6|45161.6|45178.5|45158.5|0
1738812450000|2025-02-06 03:27:30|45176|45156|45173.5|45153.5|45176|45156|45172.5|45152.5|3
1738812460000|2025-02-06 03:27:40|45173|45153|45173|45153|45173|45153|45173|45153|0
1738812480000|2025-02-06 03:28:00|45171|45151|45173.5|45153.5|45173.5|45153.5|45170.5|45150.5|4
1738812490000|2025-02-06 03:28:10|45174.1|45154.1|45180.5|45160.5|45181|45161|45173.5|45153.5|1
1738812500000|2025-02-06 03:28:20|45178.5|45158.5|45181.6|45161.6|45181.6|45161.6|45178.5|45158.5|1
1738812510000|2025-02-06 03:28:30|45181|45161|45181.6|45161.6|45181.6|45161.6|45181|45161|0
1738812520000|2025-02-06 03:28:40|45183.5|45163.5|45184.1|45164.1|45184.1|45164.1|45183.5|45163.5|1
1738812530000|2025-02-06 03:28:50|45183.5|45163.5|45186|45166|45186.6|45166.6|45183.5|45163.5|0
1738812540000|2025-02-06 03:29:00|45182.1|45162.1|45176.6|45156.6|45182.1|45162.1|45176.6|45156.6|9
1738812550000|2025-02-06 03:29:10|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|0
1738812560000|2025-02-06 03:29:20|45178.5|45158.5|45181|45161|45181|45161|45176.6|45156.6|1
1738812570000|2025-02-06 03:29:30|45181.6|45161.6|45186|45166|45186|45166|45181|45161|1
1738812580000|2025-02-06 03:29:40|45186.6|45166.6|45190.5|45170.5|45190.5|45170.5|45186.6|45166.6|1
1738812590000|2025-02-06 03:29:50|45191|45171|45191.6|45171.6|45191.6|45171.6|45188.5|45168.5|4
1738812600000|2025-02-06 03:30:00|45191|45171|45185.5|45165.5|45191|45171|45185.5|45165.5|4
1738812610000|2025-02-06 03:30:10|45186|45166|45185.5|45165.5|45186|45166|45185.5|45165.5|0
1738812620000|2025-02-06 03:30:20|45181|45161|45181|45161|45181|45161|45181|45161|0
1738812630000|2025-02-06 03:30:30|45178.5|45158.5|45178.5|45158.5|45180.5|45160.5|45178.5|45158.5|0
1738812640000|2025-02-06 03:30:40|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|1
1738812650000|2025-02-06 03:30:50|45176|45156|45176|45156|45176|45156|45176|45156|1
1738812670000|2025-02-06 03:31:10|45171.6|45151.6|45171|45151|45171.6|45151.6|45171|45151|7
1738812680000|2025-02-06 03:31:20|45171.6|45151.6|45173.5|45153.5|45173.5|45153.5|45171|45151|3
1738812690000|2025-02-06 03:31:30|45176|45156|45176|45156|45176|45156|45176|45156|2
1738812700000|2025-02-06 03:31:40|45176.6|45156.6|45181.6|45161.6|45181.6|45161.6|45176.6|45156.6|0
1738812710000|2025-02-06 03:31:50|45183.5|45163.5|45185.5|45165.5|45185.5|45165.5|45183.5|45163.5|2
1738812720000|2025-02-06 03:32:00|45183.5|45163.5|45181.6|45161.6|45183.5|45163.5|45181|45161|2
1738812730000|2025-02-06 03:32:10|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45191.6|45171.6|2
1738812750000|2025-02-06 03:32:30|45196|45176|45201|45181|45201|45181|45196|45176|2
1738812760000|2025-02-06 03:32:40|||||||||3
1738812770000|2025-02-06 03:32:50|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|0
1738812780000|2025-02-06 03:33:00|45204.1|45184.1|45201|45181|45204.1|45184.1|45201|45181|1
1738812810000|2025-02-06 03:33:30|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|45201.1|45181.1|4
1738812820000|2025-02-06 03:33:40|||||||||1
1738812830000|2025-02-06 03:33:50|45201.6|45181.6|45208.6|45188.6|45213.6|45193.6|45201.6|45181.6|28
1738812840000|2025-02-06 03:34:00|45209.6|45189.6|45211.6|45191.6|45211.6|45191.6|45207.6|45187.6|2
1738812850000|2025-02-06 03:34:10|45209.1|45189.1|45211.6|45191.6|45211.6|45191.6|45209.1|45189.1|5
1738812860000|2025-02-06 03:34:20|45216.6|45196.6|45217.1|45197.1|45217.1|45197.1|45216.6|45196.6|11
1738812870000|2025-02-06 03:34:30|45219.6|45199.6|45221.6|45201.6|45221.6|45201.6|45219.6|45199.6|5
1738812880000|2025-02-06 03:34:40|45223.6|45203.6|45229.1|45209.1|45229.1|45209.1|45223.6|45203.6|14
1738812890000|2025-02-06 03:34:50|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|2
1738812910000|2025-02-06 03:35:10|45229.1|45209.1|45214.1|45194.1|45229.1|45209.1|45214.1|45194.1|10
1738812920000|2025-02-06 03:35:20|45214.6|45194.6|45216.6|45196.6|45216.6|45196.6|45214.6|45194.6|0
1738812930000|2025-02-06 03:35:30|||||||||2
1738812940000|2025-02-06 03:35:40|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1738812960000|2025-02-06 03:36:00|||||||||1
1738812980000|2025-02-06 03:36:20|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|2
1738813000000|2025-02-06 03:36:40|||||||||2
1738813020000|2025-02-06 03:37:00|45221.1|45201.1|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|0
1738813030000|2025-02-06 03:37:10|45219.1|45199.1|45214.1|45194.1|45219.1|45199.1|45214.1|45194.1|1
1738813040000|2025-02-06 03:37:20|||||||||1
1738813050000|2025-02-06 03:37:30|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|2
1738813060000|2025-02-06 03:37:40|45211.1|45191.1|45209.1|45189.1|45211.1|45191.1|45209.1|45189.1|2
1738813070000|2025-02-06 03:37:50|45207.1|45187.1|45201.6|45181.6|45207.1|45187.1|45201.6|45181.6|1
1738813100000|2025-02-06 03:38:20|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|1
1738813110000|2025-02-06 03:38:30|45203.6|45183.6|45198.6|45178.6|45203.6|45183.6|45198.6|45178.6|2
1738813120000|2025-02-06 03:38:40|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|0
1738813130000|2025-02-06 03:38:50|45196.1|45176.1|45186.1|45166.1|45196.1|45176.1|45186.1|45166.1|3
1738813140000|2025-02-06 03:39:00|||||||||4
1738813170000|2025-02-06 03:39:30|45186.6|45166.6|45190.5|45170.5|45191.1|45171.1|45186.6|45166.6|1
1738813200000|2025-02-06 03:40:00|45191.1|45171.1|45193|45173|45193|45173|45191.1|45171.1|0
1738813230000|2025-02-06 03:40:30|45195.5|45175.5|45198.6|45178.6|45198.6|45178.6|45195.5|45175.5|0
1738813240000|2025-02-06 03:40:40|||||||||7
1738813250000|2025-02-06 03:40:50|45200.5|45180.5|45201.1|45181.1|45201.1|45181.1|45200.5|45180.5|1
1738813260000|2025-02-06 03:41:00|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|0
1738813270000|2025-02-06 03:41:10|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|45206.1|45186.1|0
1738813290000|2025-02-06 03:41:30|45208.6|45188.6|45210.1|45190.1|45210.1|45190.1|45208.6|45188.6|3
1738813300000|2025-02-06 03:41:40|45214.1|45194.1|45213.6|45193.6|45214.1|45194.1|45213.6|45193.6|2
1738813310000|2025-02-06 03:41:50|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|0
1738813320000|2025-02-06 03:42:00|45215.6|45195.6|45213.6|45193.6|45215.6|45195.6|45213.6|45193.6|2
1738813330000|2025-02-06 03:42:10|45216.1|45196.1|45213.6|45193.6|45216.1|45196.1|45213.6|45193.6|3
1738813340000|2025-02-06 03:42:20|45211.6|45191.6|45210.6|45190.6|45211.6|45191.6|45210.6|45190.6|0
1738813350000|2025-02-06 03:42:30|||||||||1
1738813360000|2025-02-06 03:42:40|45208.6|45188.6|45203.6|45183.6|45208.6|45188.6|45203.6|45183.6|1
1738813370000|2025-02-06 03:42:50|45203.1|45183.1|45198.6|45178.6|45203.1|45183.1|45196.1|45176.1|0
1738813390000|2025-02-06 03:43:10|||||||||1
1738813400000|2025-02-06 03:43:20|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|2
1738813410000|2025-02-06 03:43:30|45198.1|45178.1|45201.1|45181.1|45201.1|45181.1|45198.1|45178.1|1
1738813420000|2025-02-06 03:43:40|45199.1|45179.1|45198.6|45178.6|45199.1|45179.1|45198.6|45178.6|2
1738813440000|2025-02-06 03:44:00|45200.6|45180.6|45198.6|45178.6|45203.6|45183.6|45198.6|45178.6|0
1738813450000|2025-02-06 03:44:10|45200.6|45180.6|45198.6|45178.6|45200.6|45180.6|45198.6|45178.6|1
1738813480000|2025-02-06 03:44:40|||||||||1
1738813490000|2025-02-06 03:44:50|45196.6|45176.6|45193.6|45173.6|45196.6|45176.6|45193.6|45173.6|3
1738813500000|2025-02-06 03:45:00|45194.6|45174.6|45196.6|45176.6|45196.6|45176.6|45194.6|45174.6|1
1738813510000|2025-02-06 03:45:10|45198.6|45178.6|45201.1|45181.1|45201.1|45181.1|45198.6|45178.6|0
1738813520000|2025-02-06 03:45:20|45201.6|45181.6|45203.6|45183.6|45206.1|45186.1|45201.6|45181.6|0
1738813540000|2025-02-06 03:45:40|45204.1|45184.1|45203.6|45183.6|45206.1|45186.1|45203.6|45183.6|1
1738813550000|2025-02-06 03:45:50|45204.1|45184.1|45203.6|45183.6|45206.1|45186.1|45203.6|45183.6|0
1738813560000|2025-02-06 03:46:00|45198.6|45178.6|45203.6|45183.6|45203.6|45183.6|45198.6|45178.6|1
1738813570000|2025-02-06 03:46:10|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|0
1738813590000|2025-02-06 03:46:30|45201.1|45181.1|45203.6|45183.6|45203.6|45183.6|45201.1|45181.1|1
1738813600000|2025-02-06 03:46:40|45206.1|45186.1|45206.1|45186.1|45208.6|45188.6|45206.1|45186.1|2
1738813610000|2025-02-06 03:46:50|45207.1|45187.1|45208.6|45188.6|45210.6|45190.6|45207.1|45187.1|1
1738813630000|2025-02-06 03:47:10|45210.6|45190.6|45211.1|45191.1|45211.1|45191.1|45210.6|45190.6|0
1738813660000|2025-02-06 03:47:40|45210.6|45190.6|45208.6|45188.6|45210.6|45190.6|45208.6|45188.6|3
1738813680000|2025-02-06 03:48:00|45208.1|45188.1|45206.1|45186.1|45208.1|45188.1|45206.1|45186.1|0
1738813710000|2025-02-06 03:48:30|45211.1|45191.1|45211.1|45191.1|45211.1|45191.1|45211.1|45191.1|2
1738813740000|2025-02-06 03:49:00|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|3
1738813750000|2025-02-06 03:49:10|45211.1|45191.1|45211.1|45191.1|45211.1|45191.1|45208.6|45188.6|0
1738813780000|2025-02-06 03:49:40|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|4
1738813790000|2025-02-06 03:49:50|45216.6|45196.6|45218.6|45198.6|45218.6|45198.6|45216.6|45196.6|2
1738813800000|2025-02-06 03:50:00|45219.6|45199.6|45218.6|45198.6|45223.6|45203.6|45218.6|45198.6|0
1738813830000|2025-02-06 03:50:30|45218.1|45198.1|45216.1|45196.1|45218.6|45198.6|45216.1|45196.1|0
1738813840000|2025-02-06 03:50:40|45216.6|45196.6|45221.1|45201.1|45221.1|45201.1|45216.1|45196.1|0
1738813850000|2025-02-06 03:50:50|45221.6|45201.6|45223.6|45203.6|45223.6|45203.6|45221.6|45201.6|0
1738813890000|2025-02-06 03:51:30|45225.6|45205.6|45228.6|45208.6|45228.6|45208.6|45225.6|45205.6|2
1738813910000|2025-02-06 03:51:50|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|45231.1|45211.1|2
1738813920000|2025-02-06 03:52:00|45230.6|45210.6|45228.6|45208.6|45230.6|45210.6|45228.6|45208.6|0
1738813930000|2025-02-06 03:52:10|||||||||3
1738813940000|2025-02-06 03:52:20|45226.6|45206.6|45225.6|45205.6|45226.6|45206.6|45225.6|45205.6|0
1738813960000|2025-02-06 03:52:40|45225.1|45205.1|45224.5|45204.5|45225.1|45205.1|45224.5|45204.5|2
1738813970000|2025-02-06 03:52:50|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|0
1738814000000|2025-02-06 03:53:20|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|0
1738814010000|2025-02-06 03:53:30|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|1
1738814020000|2025-02-06 03:53:40|45221.1|45201.1|45211.1|45191.1|45221.1|45201.1|45211.1|45191.1|3
1738814030000|2025-02-06 03:53:50|45211.6|45191.6|45213.6|45193.6|45213.6|45193.6|45211.6|45191.6|1
1738814040000|2025-02-06 03:54:00|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|0
1738814050000|2025-02-06 03:54:10|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|2
1738814060000|2025-02-06 03:54:20|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|0
1738814070000|2025-02-06 03:54:30|45219.1|45199.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|2
1738814080000|2025-02-06 03:54:40|45218.1|45198.1|45216.1|45196.1|45218.1|45198.1|45216.1|45196.1|0
1738814090000|2025-02-06 03:54:50|45216.6|45196.6|45218.6|45198.6|45218.6|45198.6|45216.6|45196.6|1
1738814100000|2025-02-06 03:55:00|45219.1|45199.1|45218.6|45198.6|45219.1|45199.1|45218.6|45198.6|1
1738814120000|2025-02-06 03:55:20|||||||||1
1738814130000|2025-02-06 03:55:30|45219.1|45199.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|19
1738814140000|2025-02-06 03:55:40|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|1
1738814160000|2025-02-06 03:56:00|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|3
1738814170000|2025-02-06 03:56:10|45219.1|45199.1|45213.6|45193.6|45219.1|45199.1|45213.6|45193.6|25
1738814180000|2025-02-06 03:56:20|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|1
1738814200000|2025-02-06 03:56:40|||||||||1
1738814240000|2025-02-06 03:57:20|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|3
1738814250000|2025-02-06 03:57:30|45214.1|45194.1|45218.6|45198.6|45218.6|45198.6|45214.1|45194.1|0
1738814260000|2025-02-06 03:57:40|45220.6|45200.6|45221.6|45201.6|45221.6|45201.6|45218.6|45198.6|2
1738814270000|2025-02-06 03:57:50|45221.1|45201.1|45221.1|45201.1|45221.1|45201.1|45221.1|45201.1|0
1738814280000|2025-02-06 03:58:00|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|2
1738814290000|2025-02-06 03:58:10|45219.1|45199.1|45221.1|45201.1|45221.1|45201.1|45219.1|45199.1|1
1738814300000|2025-02-06 03:58:20|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|45216.1|45196.1|0
1738814310000|2025-02-06 03:58:30|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|2
1738814340000|2025-02-06 03:59:00|45221.1|45201.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|0
1738814370000|2025-02-06 03:59:30|45218.1|45198.1|45218.6|45198.6|45218.6|45198.6|45218.1|45198.1|1
1738814380000|2025-02-06 03:59:40|||||||||1
1738814400000|2025-02-06 04:00:00|45216.1|45196.1|45218.6|45198.6|45218.6|45198.6|45216.1|45196.1|0
1738814410000|2025-02-06 04:00:10|45216.6|45196.6|45216.1|45196.1|45216.6|45196.6|45216.1|45196.1|0
1738814420000|2025-02-06 04:00:20|45216.6|45196.6|45218.6|45198.6|45218.6|45198.6|45216.6|45196.6|0
1738814430000|2025-02-06 04:00:30|45221.6|45201.6|45221.7|45201.7|45221.7|45201.7|45221.6|45201.6|0
1738814440000|2025-02-06 04:00:40|45223.6|45203.6|45226.7|45206.7|45226.7|45206.7|45223.6|45203.6|2
1738814450000|2025-02-06 04:00:50|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|1
1738814460000|2025-02-06 04:01:00|45231.7|45211.7|45231.1|45211.1|45233.1|45213.1|45231.1|45211.1|0
1738814470000|2025-02-06 04:01:10|45233.6|45213.6|45236.7|45216.7|45239.2|45219.2|45233.6|45213.6|19
1738814480000|2025-02-06 04:01:20|45237.2|45217.2|45236.7|45216.7|45239.2|45219.2|45236.7|45216.7|0
1738814500000|2025-02-06 04:01:40|||||||||1
1738814510000|2025-02-06 04:01:50|||||||||3
1738814520000|2025-02-06 04:02:00|45236.1|45216.1|45236.7|45216.7|45236.7|45216.7|45236.1|45216.1|1
1738814560000|2025-02-06 04:02:40|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|1
1738814570000|2025-02-06 04:02:50|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|1
1738814580000|2025-02-06 04:03:00|45236.1|45216.1|45236.1|45216.1|45236.7|45216.7|45236.1|45216.1|0
1738814590000|2025-02-06 04:03:10|||||||||1
1738814610000|2025-02-06 04:03:30|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.1|45216.1|0
1738814620000|2025-02-06 04:03:40|45236.1|45216.1|45233.6|45213.6|45236.1|45216.1|45233.6|45213.6|1
1738814630000|2025-02-06 04:03:50|45236.1|45216.1|45236.7|45216.7|45236.7|45216.7|45235.6|45215.6|0
1738814640000|2025-02-06 04:04:00|45236.1|45216.1|45236.7|45216.7|45236.7|45216.7|45236.1|45216.1|0
1738814650000|2025-02-06 04:04:10|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|0
1738814660000|2025-02-06 04:04:20|45236.7|45216.7|45233.6|45213.6|45236.7|45216.7|45233.6|45213.6|2
1738814680000|2025-02-06 04:04:40|45231.7|45211.7|45233.6|45213.6|45233.6|45213.6|45231.1|45211.1|0
1738814720000|2025-02-06 04:05:20|45236.1|45216.1|45233.1|45213.1|45239.2|45219.2|45231.1|45211.1|11
1738814730000|2025-02-06 04:05:30|45233.6|45213.6|45233.6|45213.6|45233.6|45213.6|45233.6|45213.6|0
1738814740000|2025-02-06 04:05:40|45236.1|45216.1|45236.7|45216.7|45236.7|45216.7|45236.1|45216.1|0
1738814750000|2025-02-06 04:05:50|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|0
1738814770000|2025-02-06 04:06:10|45235.6|45215.6|45233.6|45213.6|45235.6|45215.6|45233.6|45213.6|1
1738814800000|2025-02-06 04:06:40|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|0
1738814810000|2025-02-06 04:06:50|45231.1|45211.1|45231.1|45211.1|45233.1|45213.1|45231.1|45211.1|1
1738814820000|2025-02-06 04:07:00|45230.6|45210.6|45223.6|45203.6|45230.6|45210.6|45223.6|45203.6|0
1738814830000|2025-02-06 04:07:10|45222.6|45202.6|45218.6|45198.6|45222.6|45202.6|45218.6|45198.6|9
1738814840000|2025-02-06 04:07:20|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|1
1738814850000|2025-02-06 04:07:30|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|1
1738814870000|2025-02-06 04:07:50|45225.6|45205.6|45231.7|45211.7|45231.7|45211.7|45225.6|45205.6|0
1738814880000|2025-02-06 04:08:00|45229.2|45209.2|45231.7|45211.7|45231.7|45211.7|45229.2|45209.2|1
1738814890000|2025-02-06 04:08:10|45231.1|45211.1|45229.2|45209.2|45231.1|45211.1|45229.2|45209.2|0
1738814910000|2025-02-06 04:08:30|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|2
1738814920000|2025-02-06 04:08:40|45228.7|45208.7|45223.7|45203.7|45228.7|45208.7|45223.7|45203.7|0
1738814930000|2025-02-06 04:08:50|45223.1|45203.1|45218.7|45198.7|45223.1|45203.1|45218.7|45198.7|0
1738814940000|2025-02-06 04:09:00|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|0
1738814950000|2025-02-06 04:09:10|45213.7|45193.7|45209.2|45189.2|45213.7|45193.7|45209.2|45189.2|3
1738814960000|2025-02-06 04:09:20|45208.1|45188.1|45208.1|45188.1|45208.1|45188.1|45208.1|45188.1|0
1738814970000|2025-02-06 04:09:30|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|0
1738815000000|2025-02-06 04:10:00|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|2
1738815010000|2025-02-06 04:10:10|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|0
1738815020000|2025-02-06 04:10:20|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|1
1738815030000|2025-02-06 04:10:30|45206.2|45186.2|45205.6|45185.6|45206.2|45186.2|45205.6|45185.6|0
1738815040000|2025-02-06 04:10:40|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|0
1738815060000|2025-02-06 04:11:00|45208.7|45188.7|45206.7|45186.7|45209.2|45189.2|45206.7|45186.7|0
1738815100000|2025-02-06 04:11:40|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|1
1738815130000|2025-02-06 04:12:10|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|0
1738815140000|2025-02-06 04:12:20|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|0
1738815150000|2025-02-06 04:12:30|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|0
1738815170000|2025-02-06 04:12:50|||||||||2
1738815230000|2025-02-06 04:13:50|45216.7|45196.7|45216.2|45196.2|45216.7|45196.7|45216.2|45196.2|4
1738815240000|2025-02-06 04:14:00|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|45215.6|45195.6|0
1738815250000|2025-02-06 04:14:10|45211.7|45191.7|45208.7|45188.7|45211.7|45191.7|45208.7|45188.7|2
1738815260000|2025-02-06 04:14:20|45209.2|45189.2|45208.7|45188.7|45211.2|45191.2|45208.7|45188.7|0
1738815290000|2025-02-06 04:14:50|45208.1|45188.1|45208.7|45188.7|45208.7|45188.7|45206.2|45186.2|1
1738815300000|2025-02-06 04:15:00|45211.2|45191.2|45217.6|45197.6|45218.7|45198.7|45211.2|45191.2|2
1738815310000|2025-02-06 04:15:10|45214.2|45194.2|45216.2|45196.2|45218.7|45198.7|45214.2|45194.2|0
1738815330000|2025-02-06 04:15:30|45216.7|45196.7|45218.7|45198.7|45218.7|45198.7|45216.7|45196.7|0
1738815380000|2025-02-06 04:16:20|||||||||1
1738815410000|2025-02-06 04:16:50|45220.7|45200.7|45221.2|45201.2|45221.2|45201.2|45220.7|45200.7|2
1738815420000|2025-02-06 04:17:00|45223.7|45203.7|45218.7|45198.7|45223.7|45203.7|45216.2|45196.2|8
1738815430000|2025-02-06 04:17:10|45216.7|45196.7|45216.2|45196.2|45218.7|45198.7|45216.2|45196.2|3
1738815440000|2025-02-06 04:17:20|45216.7|45196.7|45218.7|45198.7|45218.7|45198.7|45216.7|45196.7|0
1738815450000|2025-02-06 04:17:30|45216.2|45196.2|45216.2|45196.2|45218.7|45198.7|45216.2|45196.2|1
1738815470000|2025-02-06 04:17:50|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1738815500000|2025-02-06 04:18:20|45216.7|45196.7|45216.2|45196.2|45216.7|45196.7|45216.2|45196.2|2
1738815530000|2025-02-06 04:18:50|45218.7|45198.7|45216.2|45196.2|45218.7|45198.7|45216.2|45196.2|0
1738815540000|2025-02-06 04:19:00|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1738815580000|2025-02-06 04:19:40|||||||||4
1738815600000|2025-02-06 04:20:00|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|11
1738815700000|2025-02-06 04:21:40|||||||||1
1738815720000|2025-02-06 04:22:00|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|2
1738815730000|2025-02-06 04:22:10|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|0
1738815740000|2025-02-06 04:22:20|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|1
1738815750000|2025-02-06 04:22:30|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|2
1738815760000|2025-02-06 04:22:40|45215.7|45195.7|45218.7|45198.7|45219.2|45199.2|45215.7|45195.7|4
1738815770000|2025-02-06 04:22:50|45219.2|45199.2|45221.2|45201.2|45221.2|45201.2|45219.2|45199.2|1
1738815800000|2025-02-06 04:23:20|45223.2|45203.2|45231.2|45211.2|45231.2|45211.2|45223.2|45203.2|6
1738815810000|2025-02-06 04:23:30|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|0
1738815820000|2025-02-06 04:23:40|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|1
1738815830000|2025-02-06 04:23:50|45231.7|45211.7|45234.2|45214.2|45234.2|45214.2|45231.7|45211.7|0
1738815840000|2025-02-06 04:24:00|45233.7|45213.7|45231.2|45211.2|45233.7|45213.7|45231.2|45211.2|3
1738815860000|2025-02-06 04:24:20|45230.7|45210.7|45228.7|45208.7|45230.7|45210.7|45228.7|45208.7|0
1738815870000|2025-02-06 04:24:30|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|0
1738815880000|2025-02-06 04:24:40|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|1
1738815890000|2025-02-06 04:24:50|45228.2|45208.2|45223.7|45203.7|45228.2|45208.2|45223.7|45203.7|0
1738815910000|2025-02-06 04:25:10|45222.7|45202.7|45218.7|45198.7|45222.7|45202.7|45218.7|45198.7|0
1738815940000|2025-02-06 04:25:40|||||||||2
1738816000000|2025-02-06 04:26:40|45219.2|45199.2|45221.2|45201.2|45221.2|45201.2|45219.2|45199.2|0
1738816010000|2025-02-06 04:26:50|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|1
1738816020000|2025-02-06 04:27:00|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|0
1738816030000|2025-02-06 04:27:10|45216.7|45196.7|45214.2|45194.2|45216.7|45196.7|45214.2|45194.2|11
1738816040000|2025-02-06 04:27:20|45213.7|45193.7|45208.7|45188.7|45213.7|45193.7|45208.7|45188.7|10
1738816050000|2025-02-06 04:27:30|45213.7|45193.7|45218.7|45198.7|45218.7|45198.7|45213.7|45193.7|4
1738816060000|2025-02-06 04:27:40|45216.7|45196.7|45211.2|45191.2|45216.7|45196.7|45211.2|45191.2|10
1738816080000|2025-02-06 04:28:00|||||||||2
1738816110000|2025-02-06 04:28:30|45211.7|45191.7|45213.7|45193.7|45213.7|45193.7|45211.7|45191.7|0
1738816130000|2025-02-06 04:28:50|||||||||1
1738816140000|2025-02-06 04:29:00|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|1
1738816160000|2025-02-06 04:29:20|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|1
1738816170000|2025-02-06 04:29:30|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|45213.7|45193.7|0
1738816180000|2025-02-06 04:29:40|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|2
1738816200000|2025-02-06 04:30:00|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|1
1738816210000|2025-02-06 04:30:10|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1738816230000|2025-02-06 04:30:30|45216.7|45196.7|45216.2|45196.2|45216.7|45196.7|45216.2|45196.2|0
1738816280000|2025-02-06 04:31:20|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1738816290000|2025-02-06 04:31:30|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|5
1738816300000|2025-02-06 04:31:40|45221.7|45201.7|45218.7|45198.7|45221.7|45201.7|45218.7|45198.7|0
1738816310000|2025-02-06 04:31:50|45220.7|45200.7|45226.2|45206.2|45226.2|45206.2|45220.7|45200.7|1
1738816320000|2025-02-06 04:32:00|||||||||1
1738816380000|2025-02-06 04:33:00|||||||||3
1738816410000|2025-02-06 04:33:30|45226.7|45206.7|45226.2|45206.2|45228.7|45208.7|45226.2|45206.2|1
1738816420000|2025-02-06 04:33:40|45225.7|45205.7|45226.2|45206.2|45226.2|45206.2|45225.7|45205.7|1
1738816430000|2025-02-06 04:33:50|45225.7|45205.7|45223.7|45203.7|45225.7|45205.7|45223.7|45203.7|1
1738816440000|2025-02-06 04:34:00|45223.2|45203.2|45221.2|45201.2|45223.2|45203.2|45221.2|45201.2|0
1738816480000|2025-02-06 04:34:40|45220.7|45200.7|45220.7|45200.7|45220.7|45200.7|45220.7|45200.7|1
1738816500000|2025-02-06 04:35:00|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1738816520000|2025-02-06 04:35:20|45223.7|45203.7|45226.2|45206.2|45226.2|45206.2|45223.7|45203.7|3
1738816530000|2025-02-06 04:35:30|45226.7|45206.7|45228.7|45208.7|45228.7|45208.7|45226.7|45206.7|0
1738816570000|2025-02-06 04:36:10|45231.7|45211.7|45232.3|45212.3|45232.3|45212.3|45231.7|45211.7|2
1738816580000|2025-02-06 04:36:20|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|0
1738816590000|2025-02-06 04:36:30|||||||||4
1738816600000|2025-02-06 04:36:40|||||||||1
1738816610000|2025-02-06 04:36:50|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|1
1738816630000|2025-02-06 04:37:10|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|0
1738816640000|2025-02-06 04:37:20|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|0
1738816690000|2025-02-06 04:38:10|45236.8|45216.8|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|2
1738816700000|2025-02-06 04:38:20|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45234.8|45214.8|4
1738816730000|2025-02-06 04:38:50|45234.3|45214.3|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|0
1738816740000|2025-02-06 04:39:00|45236.2|45216.2|45234.3|45214.3|45236.2|45216.2|45234.3|45214.3|0
1738816750000|2025-02-06 04:39:10|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|0
1738816770000|2025-02-06 04:39:30|||||||||1
1738816780000|2025-02-06 04:39:40|45229.3|45209.3|45233.7|45213.7|45233.7|45213.7|45229.3|45209.3|0
1738816790000|2025-02-06 04:39:50|||||||||1
1738816810000|2025-02-06 04:40:10|45235.7|45215.7|45239.3|45219.3|45239.3|45219.3|45235.7|45215.7|0
1738816830000|2025-02-06 04:40:30|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|45239.3|45219.3|3
1738816840000|2025-02-06 04:40:40|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|0
1738816850000|2025-02-06 04:40:50|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|3
1738816860000|2025-02-06 04:41:00|45231.8|45211.8|45231.2|45211.2|45231.8|45211.8|45231.2|45211.2|9
1738816880000|2025-02-06 04:41:20|45227.3|45207.3|45231.8|45211.8|45231.8|45211.8|45226.2|45206.2|16
1738816890000|2025-02-06 04:41:30|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|0
1738816900000|2025-02-06 04:41:40|45231.8|45211.8|45231.8|45211.8|45232.3|45212.3|45231.8|45211.8|2
1738816910000|2025-02-06 04:41:50|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|0
1738816930000|2025-02-06 04:42:10|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|0
1738816940000|2025-02-06 04:42:20|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|2
1738816960000|2025-02-06 04:42:40|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|2
1738816970000|2025-02-06 04:42:50|45231.2|45211.2|45233.7|45213.7|45233.7|45213.7|45231.2|45211.2|1
1738816980000|2025-02-06 04:43:00|45233.2|45213.2|45231.2|45211.2|45233.2|45213.2|45231.2|45211.2|1
1738817000000|2025-02-06 04:43:20|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|1
1738817020000|2025-02-06 04:43:40|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|0
1738817040000|2025-02-06 04:44:00|45223.7|45203.7|45226.2|45206.2|45226.2|45206.2|45223.7|45203.7|0
1738817050000|2025-02-06 04:44:10|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|0
1738817060000|2025-02-06 04:44:20|45224.3|45204.3|45223.8|45203.8|45224.3|45204.3|45221.3|45201.3|1
1738817100000|2025-02-06 04:45:00|45223.2|45203.2|45221.3|45201.3|45223.2|45203.2|45221.3|45201.3|0
1738817130000|2025-02-06 04:45:30|45221.8|45201.8|45223.8|45203.8|45226.3|45206.3|45221.8|45201.8|1
1738817180000|2025-02-06 04:46:20|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|0
1738817190000|2025-02-06 04:46:30|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|0
1738817210000|2025-02-06 04:46:50|45221.3|45201.3|45223.8|45203.8|45223.8|45203.8|45221.3|45201.3|0
1738817220000|2025-02-06 04:47:00|45221.3|45201.3|45223.8|45203.8|45223.8|45203.8|45221.3|45201.3|1
1738817250000|2025-02-06 04:47:30|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|0
1738817260000|2025-02-06 04:47:40|45221.3|45201.3|45221.3|45201.3|45221.3|45201.3|45221.3|45201.3|0
1738817270000|2025-02-06 04:47:50|||||||||2
1738817290000|2025-02-06 04:48:10|45218.8|45198.8|45213.8|45193.8|45218.8|45198.8|45213.8|45193.8|1
1738817310000|2025-02-06 04:48:30|45213.2|45193.2|45218.8|45198.8|45218.8|45198.8|45213.2|45193.2|1
1738817320000|2025-02-06 04:48:40|45220.7|45200.7|45221.3|45201.3|45221.3|45201.3|45220.7|45200.7|0
1738817330000|2025-02-06 04:48:50|45223.2|45203.2|45223.2|45203.2|45225.2|45205.2|45223.2|45203.2|3
1738817350000|2025-02-06 04:49:10|45223.8|45203.8|45226.3|45206.3|45226.3|45206.3|45223.8|45203.8|0
1738817360000|2025-02-06 04:49:20|45224.3|45204.3|45224.8|45204.8|45224.8|45204.8|45224.3|45204.3|0
1738817370000|2025-02-06 04:49:30|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1738817380000|2025-02-06 04:49:40|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|0
1738817390000|2025-02-06 04:49:50|45223.8|45203.8|45221.8|45201.8|45223.8|45203.8|45221.8|45201.8|1
1738817410000|2025-02-06 04:50:10|45223.8|45203.8|45221.8|45201.8|45223.8|45203.8|45221.8|45201.8|0
1738817430000|2025-02-06 04:50:30|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|0
1738817440000|2025-02-06 04:50:40|45229.3|45209.3|45229.8|45209.8|45229.8|45209.8|45229.3|45209.3|9
1738817450000|2025-02-06 04:50:50|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|45231.8|45211.8|0
1738817460000|2025-02-06 04:51:00|45232.3|45212.3|45238.8|45218.8|45238.8|45218.8|45232.3|45212.3|5
1738817470000|2025-02-06 04:51:10|||||||||1
1738817480000|2025-02-06 04:51:20|||||||||3
1738817540000|2025-02-06 04:52:20|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|2
1738817550000|2025-02-06 04:52:30|45234.8|45214.8|45230.8|45210.8|45234.8|45214.8|45230.8|45210.8|0
1738817560000|2025-02-06 04:52:40|45228.8|45208.8|45223.8|45203.8|45228.8|45208.8|45223.8|45203.8|1
1738817570000|2025-02-06 04:52:50|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|45225.8|45205.8|5
1738817580000|2025-02-06 04:53:00|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|0
1738817590000|2025-02-06 04:53:10|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|0
1738817630000|2025-02-06 04:53:50|45229.8|45209.8|45234.8|45214.8|45234.8|45214.8|45229.8|45209.8|2
1738817640000|2025-02-06 04:54:00|45235.3|45215.3|45235.3|45215.3|45235.3|45215.3|45234.8|45214.8|0
1738817650000|2025-02-06 04:54:10|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|0
1738817660000|2025-02-06 04:54:20|45235.3|45215.3|45235.3|45215.3|45235.3|45215.3|45235.3|45215.3|0
1738817680000|2025-02-06 04:54:40|45235.9|45215.9|45237.8|45217.8|45237.8|45217.8|45235.9|45215.9|2
1738817700000|2025-02-06 04:55:00|45237.3|45217.3|45237.8|45217.8|45237.8|45217.8|45237.3|45217.3|0
1738817720000|2025-02-06 04:55:20|45240.3|45220.3|45240.3|45220.3|45240.3|45220.3|45238.4|45218.4|0
1738817730000|2025-02-06 04:55:30|45242.3|45222.3|45245.3|45225.3|45245.3|45225.3|45242.3|45222.3|7
1738817740000|2025-02-06 04:55:40|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|5
1738817750000|2025-02-06 04:55:50|||||||||3
1738817760000|2025-02-06 04:56:00|45245.3|45225.3|45245.3|45225.3|45245.3|45225.3|45245.3|45225.3|1
1738817770000|2025-02-06 04:56:10|45242.8|45222.8|45240.4|45220.4|45242.8|45222.8|45240.3|45220.3|3
1738817780000|2025-02-06 04:56:20|45239.8|45219.8|45241.8|45221.8|45241.8|45221.8|45239.8|45219.8|0
1738817790000|2025-02-06 04:56:30|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|0
1738817810000|2025-02-06 04:56:50|45239.3|45219.3|45238.8|45218.8|45239.3|45219.3|45238.8|45218.8|0
1738817830000|2025-02-06 04:57:10|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|1
1738817850000|2025-02-06 04:57:30|||||||||2
1738817860000|2025-02-06 04:57:40|45235.8|45215.8|45233.8|45213.8|45235.8|45215.8|45233.8|45213.8|1
1738817900000|2025-02-06 04:58:20|45231.3|45211.3|45233.8|45213.8|45233.8|45213.8|45231.3|45211.3|0
1738817910000|2025-02-06 04:58:30|45233.3|45213.3|45231.3|45211.3|45233.3|45213.3|45231.3|45211.3|0
1738817920000|2025-02-06 04:58:40|45231.8|45211.8|45233.8|45213.8|45233.8|45213.8|45231.8|45211.8|0
1738817930000|2025-02-06 04:58:50|45235.8|45215.8|45236.3|45216.3|45236.3|45216.3|45235.8|45215.8|0
1738817940000|2025-02-06 04:59:00|45233.8|45213.8|45234.3|45214.3|45234.3|45214.3|45233.8|45213.8|2
1738817950000|2025-02-06 04:59:10|45236.3|45216.3|45233.8|45213.8|45236.3|45216.3|45231.8|45211.8|1
1738817990000|2025-02-06 04:59:50|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|4
1738818000000|2025-02-06 05:00:00|45236.8|45216.8|45243.8|45223.8|45246.3|45226.3|45236.8|45216.8|4
1738818010000|2025-02-06 05:00:10|45241.8|45221.8|45233.8|45213.8|45243.3|45223.3|45228.8|45208.8|4
1738818020000|2025-02-06 05:00:20|45231.3|45211.3|45223.8|45203.8|45231.8|45211.8|45223.8|45203.8|0
1738818030000|2025-02-06 05:00:30|45225.8|45205.8|45228.8|45208.8|45228.8|45208.8|45225.8|45205.8|3
1738818040000|2025-02-06 05:00:40|45233.3|45213.3|45233.8|45213.8|45233.8|45213.8|45233.3|45213.3|1
1738818050000|2025-02-06 05:00:50|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|2
1738818060000|2025-02-06 05:01:00|45236.8|45216.8|45233.8|45213.8|45238.8|45218.8|45233.8|45213.8|2
1738818070000|2025-02-06 05:01:10|45231.8|45211.8|45228.8|45208.8|45231.8|45211.8|45228.8|45208.8|0
1738818080000|2025-02-06 05:01:20|||||||||1
1738818090000|2025-02-06 05:01:30|45226.3|45206.3|45225.8|45205.8|45228.8|45208.8|45225.8|45205.8|1
1738818100000|2025-02-06 05:01:40|45223.8|45203.8|45231.3|45211.3|45231.3|45211.3|45223.8|45203.8|1
1738818110000|2025-02-06 05:01:50|45233.8|45213.8|45236.3|45216.3|45236.3|45216.3|45233.8|45213.8|4
1738818120000|2025-02-06 05:02:00|||||||||1
1738818130000|2025-02-06 05:02:10|45235.8|45215.8|45229.7|45209.7|45236.3|45216.3|45229.7|45209.7|3
1738818140000|2025-02-06 05:02:20|45230.3|45210.3|45227.2|45207.2|45230.3|45210.3|45227.2|45207.2|6
1738818150000|2025-02-06 05:02:30|45224.7|45204.7|45224.7|45204.7|45227.8|45207.8|45224.7|45204.7|0
1738818160000|2025-02-06 05:02:40|45222.2|45202.2|45213.8|45193.8|45222.2|45202.2|45213.8|45193.8|14
1738818170000|2025-02-06 05:02:50|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|1
1738818190000|2025-02-06 05:03:10|45215.8|45195.8|45216.8|45196.8|45216.8|45196.8|45215.8|45195.8|1
1738818200000|2025-02-06 05:03:20|45219.3|45199.3|45219.3|45199.3|45219.3|45199.3|45219.3|45199.3|3
1738818210000|2025-02-06 05:03:30|45223.9|45203.9|45231.3|45211.3|45234.8|45214.8|45223.9|45203.9|37
1738818220000|2025-02-06 05:03:40|45231.8|45211.8|45233.8|45213.8|45233.8|45213.8|45231.8|45211.8|2
1738818240000|2025-02-06 05:04:00|||||||||1
1738818260000|2025-02-06 05:04:20|45236.3|45216.3|45233.8|45213.8|45236.3|45216.3|45233.8|45213.8|1
1738818270000|2025-02-06 05:04:30|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|1
1738818300000|2025-02-06 05:05:00|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|6
1738818310000|2025-02-06 05:05:10|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|0
1738818330000|2025-02-06 05:05:30|45236.3|45216.3|45234.3|45214.3|45236.3|45216.3|45234.3|45214.3|0
1738818350000|2025-02-06 05:05:50|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|45236.3|45216.3|1
1738818360000|2025-02-06 05:06:00|45236.8|45216.8|45236.3|45216.3|45239.3|45219.3|45236.3|45216.3|3
1738818390000|2025-02-06 05:06:30|45236.8|45216.8|45238.8|45218.8|45238.8|45218.8|45236.8|45216.8|0
1738818400000|2025-02-06 05:06:40|45239.3|45219.3|45244.3|45224.3|45244.3|45224.3|45239.3|45219.3|12
1738818410000|2025-02-06 05:06:50|45244.9|45224.9|45244.3|45224.3|45244.9|45224.9|45244.3|45224.3|0
1738818420000|2025-02-06 05:07:00|45244.9|45224.9|45244.9|45224.9|45244.9|45224.9|45244.9|45224.9|1
1738818430000|2025-02-06 05:07:10|45247.4|45227.4|45247.4|45227.4|45247.4|45227.4|45247.4|45227.4|2
1738818450000|2025-02-06 05:07:30|45247.9|45227.9|45247.4|45227.4|45249.9|45229.9|45247.4|45227.4|1
1738818460000|2025-02-06 05:07:40|45249.3|45229.3|45247.4|45227.4|45249.3|45229.3|45247.4|45227.4|4
1738818470000|2025-02-06 05:07:50|45246.8|45226.8|45247.4|45227.4|45247.4|45227.4|45244.9|45224.9|0
1738818480000|2025-02-06 05:08:00|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|45247.9|45227.9|2
1738818490000|2025-02-06 05:08:10|45252.4|45232.4|45258.3|45238.3|45262.8|45242.8|45252.4|45232.4|3
1738818500000|2025-02-06 05:08:20|45258.8|45238.8|45258.8|45238.8|45261.3|45241.3|45256.3|45236.3|3
1738818510000|2025-02-06 05:08:30|45256.8|45236.8|45271.8|45251.8|45284.3|45264.3|45256.8|45236.8|93
1738818520000|2025-02-06 05:08:40|45266.8|45246.8|45264.9|45244.9|45266.8|45246.8|45264.9|45244.9|16
1738818530000|2025-02-06 05:08:50|45264.3|45244.3|45274.3|45254.3|45274.3|45254.3|45264.3|45244.3|22
1738818540000|2025-02-06 05:09:00|45276.8|45256.8|45276.8|45256.8|45281.8|45261.8|45276.8|45256.8|4
1738818550000|2025-02-06 05:09:10|45276.3|45256.3|45278.8|45258.8|45281.8|45261.8|45276.3|45256.3|5
1738818560000|2025-02-06 05:09:20|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|45276.8|45256.8|0
1738818570000|2025-02-06 05:09:30|45280.8|45260.8|45279.3|45259.3|45281.3|45261.3|45279.3|45259.3|12
1738818580000|2025-02-06 05:09:40|45281.3|45261.3|45281.8|45261.8|45281.8|45261.8|45281.3|45261.3|7
1738818590000|2025-02-06 05:09:50|45282.4|45262.4|45286.8|45266.8|45286.8|45266.8|45282.4|45262.4|1
1738818600000|2025-02-06 05:10:00|||||||||3
1738818610000|2025-02-06 05:10:10|||||||||3
1738818620000|2025-02-06 05:10:20|45277.9|45257.9|45277.4|45257.4|45277.9|45257.9|45277.4|45257.4|8
1738818630000|2025-02-06 05:10:30|45274.3|45254.3|45271.8|45251.8|45274.3|45254.3|45271.8|45251.8|2
1738818640000|2025-02-06 05:10:40|||||||||1
1738818660000|2025-02-06 05:11:00|45269.9|45249.9|45269.3|45249.3|45269.9|45249.9|45269.3|45249.3|4
1738818670000|2025-02-06 05:11:10|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|0
1738818680000|2025-02-06 05:11:20|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|0
1738818690000|2025-02-06 05:11:30|45272.4|45252.4|45274.3|45254.3|45274.3|45254.3|45272.4|45252.4|0
1738818700000|2025-02-06 05:11:40|||||||||1
1738818710000|2025-02-06 05:11:50|45276.8|45256.8|45274.9|45254.9|45276.8|45256.8|45274.3|45254.3|0
1738818720000|2025-02-06 05:12:00|45277.4|45257.4|45284.4|45264.4|45284.4|45264.4|45277.4|45257.4|9
1738818730000|2025-02-06 05:12:10|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|1
1738818740000|2025-02-06 05:12:20|45286.3|45266.3|45289.4|45269.4|45289.9|45269.9|45284.4|45264.4|11
1738818750000|2025-02-06 05:12:30|45289.9|45269.9|45291.3|45271.3|45291.9|45271.9|45289.9|45269.9|4
1738818760000|2025-02-06 05:12:40|||||||||14
1738818770000|2025-02-06 05:12:50|45289.4|45269.4|45287.4|45267.4|45289.4|45269.4|45287.4|45267.4|8
1738818780000|2025-02-06 05:13:00|45286.9|45266.9|45286.9|45266.9|45289.4|45269.4|45286.9|45266.9|20
1738818790000|2025-02-06 05:13:10|45287.4|45267.4|45280.8|45260.8|45289.4|45269.4|45280.8|45260.8|4
1738818800000|2025-02-06 05:13:20|45280.3|45260.3|45275.8|45255.8|45280.8|45260.8|45275.3|45255.3|5
1738818810000|2025-02-06 05:13:30|45275.3|45255.3|45276.3|45256.3|45276.3|45256.3|45273.3|45253.3|9
1738818820000|2025-02-06 05:13:40|45274.4|45254.4|45273.8|45253.8|45276.3|45256.3|45273.8|45253.8|4
1738818840000|2025-02-06 05:14:00|45276.3|45256.3|45278.8|45258.8|45278.8|45258.8|45276.3|45256.3|0
1738818870000|2025-02-06 05:14:30|45280.8|45260.8|45281.3|45261.3|45281.9|45261.9|45280.8|45260.8|2
1738818880000|2025-02-06 05:14:40|45283.8|45263.8|45283.8|45263.8|45283.8|45263.8|45281.3|45261.3|0
1738818890000|2025-02-06 05:14:50|45285.8|45265.8|45286.9|45266.9|45286.9|45266.9|45285.8|45265.8|2
1738818900000|2025-02-06 05:15:00|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|2
1738818910000|2025-02-06 05:15:10|45286.3|45266.3|45288.8|45268.8|45288.8|45268.8|45286.3|45266.3|0
1738818920000|2025-02-06 05:15:20|45288.3|45268.3|45286.3|45266.3|45288.3|45268.3|45286.3|45266.3|0
1738818930000|2025-02-06 05:15:30|45286.9|45266.9|45288.3|45268.3|45288.8|45268.8|45286.3|45266.3|0
1738818940000|2025-02-06 05:15:40|45286.3|45266.3|45288.8|45268.8|45288.8|45268.8|45286.3|45266.3|5
1738818950000|2025-02-06 05:15:50|||||||||1
1738818960000|2025-02-06 05:16:00|45286.3|45266.3|45286.3|45266.3|45286.3|45266.3|45286.3|45266.3|0
1738818990000|2025-02-06 05:16:30|45285.8|45265.8|45281.3|45261.3|45285.8|45265.8|45281.3|45261.3|3
1738819010000|2025-02-06 05:16:50|45276.9|45256.9|45276.3|45256.3|45276.9|45256.9|45276.3|45256.3|0
1738819020000|2025-02-06 05:17:00|45278.8|45258.8|45278.8|45258.8|45278.8|45258.8|45278.3|45258.3|1
1738819030000|2025-02-06 05:17:10|45276.3|45256.3|45278.8|45258.8|45278.8|45258.8|45273.8|45253.8|0
1738819040000|2025-02-06 05:17:20|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|1
1738819050000|2025-02-06 05:17:30|45281.3|45261.3|45280.8|45260.8|45283.8|45263.8|45280.8|45260.8|2
1738819060000|2025-02-06 05:17:40|45281.3|45261.3|45283.8|45263.8|45283.8|45263.8|45281.3|45261.3|0
1738819070000|2025-02-06 05:17:50|||||||||1
1738819080000|2025-02-06 05:18:00|||||||||1
1738819090000|2025-02-06 05:18:10|45283.3|45263.3|45279.4|45259.4|45283.3|45263.3|45278.8|45258.8|0
1738819100000|2025-02-06 05:18:20|45281.3|45261.3|45278.3|45258.3|45281.3|45261.3|45278.3|45258.3|0
1738819110000|2025-02-06 05:18:30|45280.3|45260.3|45276.3|45256.3|45280.8|45260.8|45276.3|45256.3|3
1738819130000|2025-02-06 05:18:50|45274.4|45254.4|45278.8|45258.8|45278.8|45258.8|45273.8|45253.8|2
1738819140000|2025-02-06 05:19:00|45281.3|45261.3|45281.3|45261.3|45281.3|45261.3|45281.3|45261.3|1
1738819150000|2025-02-06 05:19:10|45283.8|45263.8|45283.8|45263.8|45283.8|45263.8|45283.8|45263.8|0
1738819160000|2025-02-06 05:19:20|45278.8|45258.8|45269.9|45249.9|45278.8|45258.8|45269.9|45249.9|3
1738819170000|2025-02-06 05:19:30|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|3
1738819180000|2025-02-06 05:19:40|45266.9|45246.9|45262.4|45242.4|45266.9|45246.9|45262.4|45242.4|1
1738819190000|2025-02-06 05:19:50|45264.4|45244.4|45259.9|45239.9|45264.4|45244.4|45259.9|45239.9|0
1738819200000|2025-02-06 05:20:00|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|2
1738819210000|2025-02-06 05:20:10|45261.9|45241.9|45258.9|45238.9|45261.9|45241.9|45258.9|45238.9|0
1738819230000|2025-02-06 05:20:30|||||||||1
1738819250000|2025-02-06 05:20:50|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|0
1738819260000|2025-02-06 05:21:00|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|3
1738819280000|2025-02-06 05:21:20|45267.4|45247.4|45266.4|45246.4|45267.4|45247.4|45264.4|45244.4|4
1738819290000|2025-02-06 05:21:30|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|0
1738819310000|2025-02-06 05:21:50|45267.4|45247.4|45268.9|45248.9|45269.4|45249.4|45267.4|45247.4|2
1738819320000|2025-02-06 05:22:00|45269.4|45249.4|45268.9|45248.9|45269.4|45249.4|45268.9|45248.9|1
1738819330000|2025-02-06 05:22:10|45269.4|45249.4|45269.4|45249.4|45269.9|45249.9|45269.4|45249.4|2
1738819350000|2025-02-06 05:22:30|45267.4|45247.4|45264.4|45244.4|45267.4|45247.4|45264.4|45244.4|3
1738819380000|2025-02-06 05:23:00|45266.9|45246.9|45264.4|45244.4|45266.9|45246.9|45264.4|45244.4|0
1738819400000|2025-02-06 05:23:20|45264.9|45244.9|45264.9|45244.9|45266.9|45246.9|45264.9|45244.9|0
1738819410000|2025-02-06 05:23:30|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|0
1738819420000|2025-02-06 05:23:40|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|1
1738819430000|2025-02-06 05:23:50|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|1
1738819460000|2025-02-06 05:24:20|45266.4|45246.4|45264.4|45244.4|45266.4|45246.4|45264.4|45244.4|3
1738819470000|2025-02-06 05:24:30|45266.4|45246.4|45266.4|45246.4|45266.4|45246.4|45264.4|45244.4|0
1738819480000|2025-02-06 05:24:40|45265.8|45245.8|45263.9|45243.9|45265.8|45245.8|45263.9|45243.9|0
1738819490000|2025-02-06 05:24:50|45264.4|45244.4|45266.4|45246.4|45266.4|45246.4|45264.4|45244.4|1
1738819500000|2025-02-06 05:25:00|45264.4|45244.4|45261.4|45241.4|45264.4|45244.4|45258.9|45238.9|1
1738819510000|2025-02-06 05:25:10|45260.8|45240.8|45263.9|45243.9|45263.9|45243.9|45260.8|45240.8|0
1738819520000|2025-02-06 05:25:20|45266.4|45246.4|45263.9|45243.9|45266.4|45246.4|45263.9|45243.9|0
1738819530000|2025-02-06 05:25:30|45266.9|45246.9|45263.9|45243.9|45266.9|45246.9|45263.9|45243.9|2
1738819540000|2025-02-06 05:25:40|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|45261.9|45241.9|0
1738819550000|2025-02-06 05:25:50|45263.9|45243.9|45261.4|45241.4|45263.9|45243.9|45261.4|45241.4|1
1738819560000|2025-02-06 05:26:00|45263.9|45243.9|45266.4|45246.4|45266.4|45246.4|45263.9|45243.9|0
1738819580000|2025-02-06 05:26:20|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|1
1738819590000|2025-02-06 05:26:30|45269.4|45249.4|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|1
1738819600000|2025-02-06 05:26:40|||||||||3
1738819610000|2025-02-06 05:26:50|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|4
1738819620000|2025-02-06 05:27:00|45278.9|45258.9|45276.4|45256.4|45278.9|45258.9|45276.4|45256.4|6
1738819630000|2025-02-06 05:27:10|45278.3|45258.3|45278.9|45258.9|45278.9|45258.9|45278.3|45258.3|0
1738819640000|2025-02-06 05:27:20|45281.4|45261.4|45281.4|45261.4|45281.4|45261.4|45281.4|45261.4|0
1738819660000|2025-02-06 05:27:40|45279.4|45259.4|45276.4|45256.4|45279.4|45259.4|45276.4|45256.4|6
1738819670000|2025-02-06 05:27:50|45275.9|45255.9|45276.4|45256.4|45276.4|45256.4|45275.9|45255.9|1
1738819680000|2025-02-06 05:28:00|45273.9|45253.9|45276.4|45256.4|45278.9|45258.9|45273.9|45253.9|0
1738819690000|2025-02-06 05:28:10|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|1
1738819700000|2025-02-06 05:28:20|45276.4|45256.4|45276.9|45256.9|45276.9|45256.9|45276.4|45256.4|0
1738819710000|2025-02-06 05:28:30|45278.9|45258.9|45278.9|45258.9|45278.9|45258.9|45276.4|45256.4|1
1738819720000|2025-02-06 05:28:40|||||||||1
1738819730000|2025-02-06 05:28:50|45276.4|45256.4|45278.9|45258.9|45278.9|45258.9|45276.4|45256.4|0
1738819760000|2025-02-06 05:29:20|45278.4|45258.4|45276.4|45256.4|45278.9|45258.9|45276.4|45256.4|1
1738819770000|2025-02-06 05:29:30|45278.9|45258.9|45273.9|45253.9|45278.9|45258.9|45271.9|45251.9|2
1738819780000|2025-02-06 05:29:40|45273.4|45253.4|45268.9|45248.9|45273.4|45253.4|45268.9|45248.9|21
1738819790000|2025-02-06 05:29:50|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|6
1738819800000|2025-02-06 05:30:00|45269.4|45249.4|45262.4|45242.4|45276.4|45256.4|45255.9|45235.9|28
1738819810000|2025-02-06 05:30:10|45264.9|45244.9|45276.9|45256.9|45276.9|45256.9|45264.9|45244.9|1
1738819820000|2025-02-06 05:30:20|45274.4|45254.4|45268.9|45248.9|45274.4|45254.4|45268.9|45248.9|9
1738819830000|2025-02-06 05:30:30|45266.9|45246.9|45271.9|45251.9|45271.9|45251.9|45266.9|45246.9|2
1738819840000|2025-02-06 05:30:40|45272.4|45252.4|45277.4|45257.4|45277.4|45257.4|45271.9|45251.9|4
1738819850000|2025-02-06 05:30:50|45279.4|45259.4|45287.4|45267.4|45287.4|45267.4|45279.4|45259.4|13
1738819860000|2025-02-06 05:31:00|45284.9|45264.9|45289.4|45269.4|45292.4|45272.4|45284.9|45264.9|5
1738819870000|2025-02-06 05:31:10|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|1
1738819880000|2025-02-06 05:31:20|45284.4|45264.4|45283.9|45263.9|45284.4|45264.4|45281.9|45261.9|0
1738819890000|2025-02-06 05:31:30|45281.9|45261.9|45289.9|45269.9|45289.9|45269.9|45281.9|45261.9|3
1738819900000|2025-02-06 05:31:40|45289.4|45269.4|45286.9|45266.9|45291.9|45271.9|45286.4|45266.4|1
1738819910000|2025-02-06 05:31:50|45284.9|45264.9|45286.9|45266.9|45289.4|45269.4|45284.9|45264.9|2
1738819920000|2025-02-06 05:32:00|45287.4|45267.4|45286.9|45266.9|45289.4|45269.4|45286.9|45266.9|0
1738819930000|2025-02-06 05:32:10|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|45281.9|45261.9|1
1738819940000|2025-02-06 05:32:20|45284.4|45264.4|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|2
1738819950000|2025-02-06 05:32:30|45287.4|45267.4|45286.9|45266.9|45289.4|45269.4|45286.9|45266.9|11
1738819960000|2025-02-06 05:32:40|||||||||5
1738819970000|2025-02-06 05:32:50|45289.4|45269.4|45286.9|45266.9|45289.4|45269.4|45286.9|45266.9|0
1738819990000|2025-02-06 05:33:10|45284.9|45264.9|45286.9|45266.9|45286.9|45266.9|45283|45263|0
1738820000000|2025-02-06 05:33:20|45286.4|45266.4|45286.9|45266.9|45286.9|45266.9|45281.9|45261.9|6
1738820010000|2025-02-06 05:33:30|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|45289.4|45269.4|0
1738820020000|2025-02-06 05:33:40|45289.9|45269.9|45291.9|45271.9|45291.9|45271.9|45289.4|45269.4|1
1738820030000|2025-02-06 05:33:50|45291.4|45271.4|45294.4|45274.4|45294.4|45274.4|45291.4|45271.4|2
1738820040000|2025-02-06 05:34:00|45294.9|45274.9|45299.4|45279.4|45299.4|45279.4|45294.9|45274.9|7
1738820050000|2025-02-06 05:34:10|45299.9|45279.9|45294.4|45274.4|45300.5|45280.5|45294.4|45274.4|8
1738820060000|2025-02-06 05:34:20|45293.9|45273.9|45297.4|45277.4|45297.4|45277.4|45293.9|45273.9|3
1738820070000|2025-02-06 05:34:30|45301|45281|45310.5|45290.5|45310.5|45290.5|45301|45281|20
1738820080000|2025-02-06 05:34:40|45311|45291|45308|45288|45313|45293|45308|45288|11
1738820090000|2025-02-06 05:34:50|45310.5|45290.5|45299.9|45279.9|45313|45293|45299.9|45279.9|18
1738820100000|2025-02-06 05:35:00|45298|45278|45299.9|45279.9|45299.9|45279.9|45298|45278|1
1738820110000|2025-02-06 05:35:10|45300.5|45280.5|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|4
1738820120000|2025-02-06 05:35:20|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1738820130000|2025-02-06 05:35:30|45299.9|45279.9|45306.9|45286.9|45306.9|45286.9|45299.9|45279.9|0
1738820140000|2025-02-06 05:35:40|45310.9|45290.9|45309.9|45289.9|45311.9|45291.9|45309.4|45289.4|4
1738820150000|2025-02-06 05:35:50|45311.9|45291.9|45311.9|45291.9|45316.9|45296.9|45311.9|45291.9|3
1738820160000|2025-02-06 05:36:00|45312.4|45292.4|45312.4|45292.4|45314.9|45294.9|45312.4|45292.4|4
1738820170000|2025-02-06 05:36:10|||||||||1
1738820180000|2025-02-06 05:36:20|45310.5|45290.5|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|1
1738820190000|2025-02-06 05:36:30|45310.5|45290.5|45309.9|45289.9|45312.4|45292.4|45309.9|45289.9|3
1738820200000|2025-02-06 05:36:40|45308|45288|45309.9|45289.9|45309.9|45289.9|45308|45288|2
1738820210000|2025-02-06 05:36:50|45310.5|45290.5|45312.4|45292.4|45312.4|45292.4|45310.5|45290.5|0
1738820220000|2025-02-06 05:37:00|45313|45293|45318|45298|45318|45298|45313|45293|1
1738820230000|2025-02-06 05:37:10|45313.5|45293.5|45313.5|45293.5|45313.5|45293.5|45313.5|45293.5|1
1738820240000|2025-02-06 05:37:20|45313|45293|45313|45293|45316|45296|45312.4|45292.4|5
1738820250000|2025-02-06 05:37:30|45312.4|45292.4|45309.9|45289.9|45313|45293|45309.9|45289.9|2
1738820260000|2025-02-06 05:37:40|45312.4|45292.4|45308|45288|45312.4|45292.4|45308|45288|9
1738820270000|2025-02-06 05:37:50|45309.9|45289.9|45307.4|45287.4|45312.4|45292.4|45307.4|45287.4|3
1738820280000|2025-02-06 05:38:00|45305.5|45285.5|45299.9|45279.9|45305.5|45285.5|45299.9|45279.9|10
1738820290000|2025-02-06 05:38:10|45302.4|45282.4|45297.4|45277.4|45302.4|45282.4|45297.4|45277.4|1
1738820300000|2025-02-06 05:38:20|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|1
1738820310000|2025-02-06 05:38:30|45297.4|45277.4|45299.9|45279.9|45299.9|45279.9|45297.4|45277.4|0
1738820320000|2025-02-06 05:38:40|45297.4|45277.4|45294.9|45274.9|45297.4|45277.4|45293|45273|3
1738820330000|2025-02-06 05:38:50|45297.4|45277.4|45299.9|45279.9|45299.9|45279.9|45297.4|45277.4|1
1738820340000|2025-02-06 05:39:00|45297.4|45277.4|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|4
1738820350000|2025-02-06 05:39:10|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|1
1738820360000|2025-02-06 05:39:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|0
1738820370000|2025-02-06 05:39:30|45288|45268|45282.4|45262.4|45288|45268|45279.9|45259.9|1
1738820380000|2025-02-06 05:39:40|45279.4|45259.4|45279.9|45259.9|45279.9|45259.9|45277.4|45257.4|1
1738820390000|2025-02-06 05:39:50|45278.9|45258.9|45279.9|45259.9|45279.9|45259.9|45277.4|45257.4|0
1738820400000|2025-02-06 05:40:00|45282.4|45262.4|45277.4|45257.4|45282.4|45262.4|45277.4|45257.4|0
1738820410000|2025-02-06 05:40:10|45279.9|45259.9|45277.5|45257.5|45280|45260|45277.5|45257.5|1
1738820420000|2025-02-06 05:40:20|45280|45260|45280|45260|45280|45260|45280|45260|0
1738820430000|2025-02-06 05:40:30|45281.9|45261.9|45280|45260|45282.5|45262.5|45280|45260|1
1738820440000|2025-02-06 05:40:40|45283|45263|45280|45260|45283.9|45263.9|45280|45260|1
1738820450000|2025-02-06 05:40:50|45275|45255|45280|45260|45280|45260|45275|45255|0
1738820460000|2025-02-06 05:41:00|45281.9|45261.9|45277.5|45257.5|45285|45265|45277.5|45257.5|0
1738820470000|2025-02-06 05:41:10|45280|45260|45279.4|45259.4|45280|45260|45275|45255|0
1738820480000|2025-02-06 05:41:20|45275|45255|45275|45255|45275|45255|45275|45255|1
1738820490000|2025-02-06 05:41:30|45273.9|45253.9|45274.4|45254.4|45274.4|45254.4|45273.9|45253.9|0
1738820500000|2025-02-06 05:41:40|45273|45253|45275|45255|45275|45255|45271.9|45251.9|0
1738820510000|2025-02-06 05:41:50|45273.9|45253.9|45270|45250|45273.9|45253.9|45270|45250|4
1738820520000|2025-02-06 05:42:00|45271|45251|45275|45255|45275|45255|45271|45251|0
1738820530000|2025-02-06 05:42:10|45276|45256|45275|45255|45279.4|45259.4|45275|45255|0
1738820550000|2025-02-06 05:42:30|45271.9|45251.9|45272.5|45252.5|45275|45255|45270.5|45250.5|2
1738820560000|2025-02-06 05:42:40|45270|45250|45272.5|45252.5|45272.5|45252.5|45270|45250|2
1738820570000|2025-02-06 05:42:50|45273|45253|45275|45255|45275|45255|45273|45253|3
1738820580000|2025-02-06 05:43:00|45277.5|45257.5|45271.9|45251.9|45278|45258|45271.9|45251.9|20
1738820590000|2025-02-06 05:43:10|45272.5|45252.5|45272.5|45252.5|45275|45255|45271.9|45251.9|0
1738820600000|2025-02-06 05:43:20|45271.9|45251.9|45271.9|45251.9|45275|45255|45271.9|45251.9|0
1738820610000|2025-02-06 05:43:30|45272.5|45252.5|45275|45255|45275.5|45255.5|45272.5|45252.5|1
1738820620000|2025-02-06 05:43:40|45275.5|45255.5|45275.5|45255.5|45278|45258|45275.5|45255.5|1
1738820630000|2025-02-06 05:43:50|45276|45256|45277.5|45257.5|45278|45258|45276|45256|0
1738820640000|2025-02-06 05:44:00|45278|45258|45280|45260|45280|45260|45278|45258|0
1738820650000|2025-02-06 05:44:10|45283.9|45263.9|45286.9|45266.9|45286.9|45266.9|45283.9|45263.9|5
1738820660000|2025-02-06 05:44:20|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|3
1738820670000|2025-02-06 05:44:30|45283|45263|45283|45263|45283|45263|45283|45263|3
1738820680000|2025-02-06 05:44:40|45283.5|45263.5|45288|45268|45288|45268|45283.5|45263.5|1
1738820690000|2025-02-06 05:44:50|45285.5|45265.5|45285.5|45265.5|45285.5|45265.5|45283.5|45263.5|2
1738820700000|2025-02-06 05:45:00|45287.5|45267.5|45287.5|45267.5|45290|45270|45287.5|45267.5|0
1738820710000|2025-02-06 05:45:10|45286.9|45266.9|45280.5|45260.5|45286.9|45266.9|45280.5|45260.5|2
1738820720000|2025-02-06 05:45:20|45278|45258|45282.5|45262.5|45283|45263|45278|45258|16
1738820730000|2025-02-06 05:45:30|45280|45260|45283|45263|45283|45263|45280|45260|1
1738820740000|2025-02-06 05:45:40|45285|45265|45285|45265|45285|45265|45285|45265|0
1738820750000|2025-02-06 05:45:50|45283|45263|45283|45263|45283|45263|45283|45263|2
1738820760000|2025-02-06 05:46:00|45285|45265|45285.5|45265.5|45287.5|45267.5|45285|45265|10
1738820770000|2025-02-06 05:46:10|45288|45268|45290.5|45270.5|45290.5|45270.5|45288|45268|4
1738820780000|2025-02-06 05:46:20|45290|45270|45286.9|45266.9|45290|45270|45286.9|45266.9|4
1738820790000|2025-02-06 05:46:30|45285|45265|45288|45268|45288|45268|45285|45265|2
1738820800000|2025-02-06 05:46:40|45286|45266|45283|45263|45286|45266|45283|45263|2
1738820810000|2025-02-06 05:46:50|45282.5|45262.5|45283|45263|45283|45263|45282.5|45262.5|1
1738820820000|2025-02-06 05:47:00|45282.5|45262.5|45275.5|45255.5|45282.5|45262.5|45274|45254|9
1738820830000|2025-02-06 05:47:10|45276|45256|45276|45256|45276|45256|45276|45256|0
1738820840000|2025-02-06 05:47:20|45275.5|45255.5|45273|45253|45275.5|45255.5|45273|45253|1
1738820850000|2025-02-06 05:47:30|45275.5|45255.5|45278|45258|45278|45258|45275|45255|0
1738820860000|2025-02-06 05:47:40|45276|45256|45273.5|45253.5|45276|45256|45273.5|45253.5|2
1738820870000|2025-02-06 05:47:50|45276|45256|45272.5|45252.5|45276|45256|45272.5|45252.5|5
1738820880000|2025-02-06 05:48:00|45270.5|45250.5|45273.5|45253.5|45275.5|45255.5|45270|45250|5
1738820890000|2025-02-06 05:48:10|45274|45254|45274|45254|45274|45254|45273.5|45253.5|0
1738820900000|2025-02-06 05:48:20|45278|45258|45279|45259|45279|45259|45278|45258|0
1738820910000|2025-02-06 05:48:30|45278.5|45258.5|45278.5|45258.5|45279|45259|45278.5|45258.5|0
1738820920000|2025-02-06 05:48:40|45279|45259|45279|45259|45279|45259|45278.5|45258.5|0
1738820930000|2025-02-06 05:48:50|45279.6|45259.6|45281|45261|45284|45264|45279.6|45259.6|0
1738820940000|2025-02-06 05:49:00|45283.5|45263.5|45286.5|45266.5|45286.5|45266.5|45283.5|45263.5|3
1738820960000|2025-02-06 05:49:20|45284.6|45264.6|45278|45258|45284.6|45264.6|45278|45258|5
1738820970000|2025-02-06 05:49:30|45277.5|45257.5|45278|45258|45278|45258|45277.5|45257.5|0
1738820980000|2025-02-06 05:49:40|45280|45260|45280.5|45260.5|45281|45261|45278|45258|4
1738820990000|2025-02-06 05:49:50|45278|45258|45281|45261|45281|45261|45278|45258|0
1738821000000|2025-02-06 05:50:00|45280.5|45260.5|45278|45258|45281|45261|45278|45258|0
1738821010000|2025-02-06 05:50:10|45280|45260|45274|45254|45280.5|45260.5|45274|45254|1
1738821020000|2025-02-06 05:50:20|45273.5|45253.5|45268|45248|45273.5|45253.5|45268|45248|7
1738821030000|2025-02-06 05:50:30|||||||||1
1738821040000|2025-02-06 05:50:40|45267.5|45247.5|45259|45239|45267.5|45247.5|45258|45238|2
1738821050000|2025-02-06 05:50:50|45258|45238|45259|45239|45259|45239|45257.5|45237.5|0
1738821060000|2025-02-06 05:51:00|45258.5|45238.5|45256.5|45236.5|45259|45239|45256.5|45236.5|1
1738821070000|2025-02-06 05:51:10|45257.1|45237.1|45259|45239|45259|45239|45256|45236|0
1738821080000|2025-02-06 05:51:20|45258.5|45238.5|45244.6|45224.6|45258.5|45238.5|45244|45224|83
1738821090000|2025-02-06 05:51:30|45245.1|45225.1|45252.1|45232.1|45252.1|45232.1|45245.1|45225.1|4
1738821100000|2025-02-06 05:51:40|45253.6|45233.6|45255.6|45235.6|45255.6|45235.6|45253.6|45233.6|1
1738821110000|2025-02-06 05:51:50|45258.1|45238.1|45258.1|45238.1|45258.1|45238.1|45258.1|45238.1|1
1738821130000|2025-02-06 05:52:10|45257.6|45237.6|45258.1|45238.1|45258.1|45238.1|45257.6|45237.6|1
1738821140000|2025-02-06 05:52:20|||||||||1
1738821150000|2025-02-06 05:52:30|45257.6|45237.6|45258.1|45238.1|45258.1|45238.1|45257.6|45237.6|1
1738821160000|2025-02-06 05:52:40|45260.1|45240.1|45260.6|45240.6|45260.6|45240.6|45258.1|45238.1|4
1738821170000|2025-02-06 05:52:50|45264.6|45244.6|45267.1|45247.1|45269.6|45249.6|45264.6|45244.6|15
1738821180000|2025-02-06 05:53:00|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45267.1|45247.1|4
1738821190000|2025-02-06 05:53:10|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|4
1738821200000|2025-02-06 05:53:20|45269.6|45249.6|45268|45248|45271|45251|45266.5|45246.5|5
1738821210000|2025-02-06 05:53:30|45271|45251|45273|45253|45273|45253|45271|45251|4
1738821220000|2025-02-06 05:53:40|45275.5|45255.5|45275.5|45255.5|45278|45258|45275.5|45255.5|0
1738821230000|2025-02-06 05:53:50|45275|45255|45273|45253|45275|45255|45273|45253|2
1738821240000|2025-02-06 05:54:00|45272.5|45252.5|45273|45253|45273|45253|45272.5|45252.5|0
1738821250000|2025-02-06 05:54:10|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45271|45251|0
1738821260000|2025-02-06 05:54:20|45270.5|45250.5|45270.5|45250.5|45270.5|45250.5|45270.5|45250.5|3
1738821280000|2025-02-06 05:54:40|45271|45251|45270.5|45250.5|45271|45251|45270.5|45250.5|2
1738821290000|2025-02-06 05:54:50|45270|45250|45270.5|45250.5|45270.5|45250.5|45270|45250|1
1738821300000|2025-02-06 05:55:00|45270|45250|45273|45253|45273|45253|45270|45250|2
1738821310000|2025-02-06 05:55:10|45273.5|45253.5|45279.1|45259.1|45279.1|45259.1|45273.5|45253.5|5
1738821320000|2025-02-06 05:55:20|45281|45261|45279.6|45259.6|45281.6|45261.6|45279.6|45259.6|5
1738821330000|2025-02-06 05:55:30|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|4
1738821340000|2025-02-06 05:55:40|||||||||3
1738821350000|2025-02-06 05:55:50|||||||||1
1738821360000|2025-02-06 05:56:00|45279.6|45259.6|45279.6|45259.6|45279.6|45259.6|45279.6|45259.6|0
1738821370000|2025-02-06 05:56:10|45280.6|45260.6|45286.6|45266.6|45286.6|45266.6|45280.6|45260.6|8
1738821380000|2025-02-06 05:56:20|45284.6|45264.6|45281.6|45261.6|45284.6|45264.6|45281.6|45261.6|3
1738821390000|2025-02-06 05:56:30|45281|45261|45281|45261|45281|45261|45281|45261|3
1738821400000|2025-02-06 05:56:40|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|2
1738821410000|2025-02-06 05:56:50|45279.6|45259.6|45279.1|45259.1|45279.6|45259.6|45278.5|45258.5|1
1738821420000|2025-02-06 05:57:00|45278.5|45258.5|45274.1|45254.1|45278.5|45258.5|45274.1|45254.1|2
1738821430000|2025-02-06 05:57:10|||||||||1
1738821440000|2025-02-06 05:57:20|45273.5|45253.5|45271|45251|45273.5|45253.5|45271|45251|2
1738821450000|2025-02-06 05:57:30|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|0
1738821460000|2025-02-06 05:57:40|45274.1|45254.1|45273.5|45253.5|45274.1|45254.1|45272.1|45252.1|3
1738821470000|2025-02-06 05:57:50|45271|45251|45271|45251|45273.5|45253.5|45270.5|45250.5|1
1738821480000|2025-02-06 05:58:00|45270.5|45250.5|45264.1|45244.1|45271|45251|45264.1|45244.1|10
1738821490000|2025-02-06 05:58:10|||||||||8
1738821510000|2025-02-06 05:58:30|45263.5|45243.5|45263.5|45243.5|45264.1|45244.1|45263.5|45243.5|3
1738821520000|2025-02-06 05:58:40|45264.1|45244.1|45266.6|45246.6|45266.6|45246.6|45264.1|45244.1|0
1738821530000|2025-02-06 05:58:50|45266|45246|45263.5|45243.5|45266|45246|45263.5|45243.5|3
1738821550000|2025-02-06 05:59:10|45264.6|45244.6|45264.1|45244.1|45264.6|45244.6|45264.1|45244.1|1
1738821560000|2025-02-06 05:59:20|45264.6|45244.6|45268.5|45248.5|45268.5|45248.5|45264.1|45244.1|0
1738821570000|2025-02-06 05:59:30|45269.1|45249.1|45268.5|45248.5|45269.1|45249.1|45268.5|45248.5|2
1738821580000|2025-02-06 05:59:40|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|0
1738821590000|2025-02-06 05:59:50|45268.5|45248.5|45268.5|45248.5|45269.1|45249.1|45268.5|45248.5|5
1738821600000|2025-02-06 06:00:00|45269.1|45249.1|45263.5|45243.5|45269.1|45249.1|45263.5|45243.5|2
1738821610000|2025-02-06 06:00:10|45261.6|45241.6|45258.5|45238.5|45261.6|45241.6|45256|45236|2
1738821620000|2025-02-06 06:00:20|45258|45238|45256|45236|45259.1|45239.1|45256|45236|0
1738821630000|2025-02-06 06:00:30|45256.6|45236.6|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|1
1738821640000|2025-02-06 06:00:40|45261|45241|45263.5|45243.5|45263.5|45243.5|45259.1|45239.1|2
1738821650000|2025-02-06 06:00:50|45261.6|45241.6|45261|45241|45261.6|45241.6|45261|45241|5
1738821660000|2025-02-06 06:01:00|||||||||2
1738821670000|2025-02-06 06:01:10|45261.1|45241.1|45263.6|45243.6|45263.6|45243.6|45261.1|45241.1|1
1738821680000|2025-02-06 06:01:20|45264.1|45244.1|45266.1|45246.1|45266.1|45246.1|45264.1|45244.1|3
1738821690000|2025-02-06 06:01:30|45265.5|45245.5|45266.6|45246.6|45266.6|45246.6|45263.6|45243.6|1
1738821700000|2025-02-06 06:01:40|45267.1|45247.1|45266.1|45246.1|45267.1|45247.1|45264.1|45244.1|1
1738821710000|2025-02-06 06:01:50|45264.1|45244.1|45264.1|45244.1|45266.6|45246.6|45263.6|45243.6|0
1738821720000|2025-02-06 06:02:00|45267.1|45247.1|45266.6|45246.6|45267.1|45247.1|45264.1|45244.1|0
1738821730000|2025-02-06 06:02:10|45267.1|45247.1|45269.1|45249.1|45269.1|45249.1|45267.1|45247.1|1
1738821740000|2025-02-06 06:02:20|||||||||2
1738821750000|2025-02-06 06:02:30|45269.6|45249.6|45271.6|45251.6|45271.6|45251.6|45269.6|45249.6|1
1738821760000|2025-02-06 06:02:40|45272.1|45252.1|45269.1|45249.1|45272.1|45252.1|45269.1|45249.1|3
1738821770000|2025-02-06 06:02:50|45268.6|45248.6|45268.6|45248.6|45273|45253|45268.6|45248.6|18
1738821780000|2025-02-06 06:03:00|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45266.1|45246.1|5
1738821790000|2025-02-06 06:03:10|45266.1|45246.1|45256.1|45236.1|45266.6|45246.6|45256.1|45236.1|5
1738821800000|2025-02-06 06:03:20|45255.5|45235.5|45255.5|45235.5|45255.5|45235.5|45255.5|45235.5|1
1738821810000|2025-02-06 06:03:30|45251.1|45231.1|45245.5|45225.5|45251.1|45231.1|45245.5|45225.5|4
1738821820000|2025-02-06 06:03:40|45241.1|45221.1|45246.1|45226.1|45246.1|45226.1|45240|45220|3
1738821830000|2025-02-06 06:03:50|45251.1|45231.1|45261.1|45241.1|45261.1|45241.1|45251.1|45231.1|3
1738821840000|2025-02-06 06:04:00|45261.6|45241.6|45271.1|45251.1|45272.1|45252.1|45261.6|45241.6|1
1738821850000|2025-02-06 06:04:10|45269.1|45249.1|45266.1|45246.1|45269.1|45249.1|45266.1|45246.1|1
1738821860000|2025-02-06 06:04:20|45261.1|45241.1|45261.1|45241.1|45266.1|45246.1|45261.1|45241.1|0
1738821870000|2025-02-06 06:04:30|45260.5|45240.5|45255.5|45235.5|45260.5|45240.5|45255.5|45235.5|0
1738821880000|2025-02-06 06:04:40|45253.6|45233.6|45241.1|45221.1|45253.6|45233.6|45241.1|45221.1|5
1738821890000|2025-02-06 06:04:50|45246.1|45226.1|45250.1|45230.1|45250.1|45230.1|45246.1|45226.1|4
1738821900000|2025-02-06 06:05:00|45249.6|45229.6|45241.1|45221.1|45249.6|45229.6|45241.1|45221.1|2
1738821910000|2025-02-06 06:05:10|45241.6|45221.6|45238.6|45218.6|45246.1|45226.1|45238.6|45218.6|14
1738821920000|2025-02-06 06:05:20|45240.5|45220.5|45238.6|45218.6|45241.1|45221.1|45236.1|45216.1|8
1738821930000|2025-02-06 06:05:30|45240.5|45220.5|45236.1|45216.1|45240.5|45220.5|45236.1|45216.1|4
1738821940000|2025-02-06 06:05:40|45238.6|45218.6|45246.1|45226.1|45246.1|45226.1|45238.6|45218.6|3
1738821950000|2025-02-06 06:05:50|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|2
1738821960000|2025-02-06 06:06:00|45249.1|45229.1|45251.1|45231.1|45253.6|45233.6|45249.1|45229.1|2
1738821970000|2025-02-06 06:06:10|45251.6|45231.6|45254.1|45234.1|45254.1|45234.1|45251.1|45231.1|0
1738821990000|2025-02-06 06:06:30|45253.6|45233.6|45249.1|45229.1|45253.6|45233.6|45249.1|45229.1|6
1738822000000|2025-02-06 06:06:40|45246.6|45226.6|45249.1|45229.1|45249.1|45229.1|45246.6|45226.6|0
1738822010000|2025-02-06 06:06:50|45250.1|45230.1|45256.1|45236.1|45259.1|45239.1|45250.1|45230.1|1
1738822020000|2025-02-06 06:07:00|45255.5|45235.5|45250.5|45230.5|45255.5|45235.5|45250.5|45230.5|0
1738822030000|2025-02-06 06:07:10|45251.1|45231.1|45251.1|45231.1|45251.1|45231.1|45248|45228|0
1738822040000|2025-02-06 06:07:20|45254.1|45234.1|45256.1|45236.1|45256.1|45236.1|45254.1|45234.1|0
1738822050000|2025-02-06 06:07:30|45253.6|45233.6|45251.1|45231.1|45253.6|45233.6|45251.1|45231.1|0
1738822060000|2025-02-06 06:07:40|45250.5|45230.5|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|1
1738822070000|2025-02-06 06:07:50|45248|45228|45243|45223|45248|45228|45243|45223|0
1738822090000|2025-02-06 06:08:10|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|45243.6|45223.6|0
1738822100000|2025-02-06 06:08:20|45243.6|45223.6|45241.1|45221.1|45243.6|45223.6|45241.1|45221.1|1
1738822110000|2025-02-06 06:08:30|45246.1|45226.1|45241.1|45221.1|45246.1|45226.1|45241.1|45221.1|1
1738822130000|2025-02-06 06:08:50|45243.6|45223.6|45246.1|45226.1|45246.1|45226.1|45241.1|45221.1|2
1738822150000|2025-02-06 06:09:10|45248.6|45228.6|45251.1|45231.1|45251.1|45231.1|45248.6|45228.6|0
1738822160000|2025-02-06 06:09:20|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|0
1738822170000|2025-02-06 06:09:30|45256.1|45236.1|45261.1|45241.1|45261.1|45241.1|45256.1|45236.1|0
1738822180000|2025-02-06 06:09:40|45258.6|45238.6|45261.1|45241.1|45261.1|45241.1|45256.1|45236.1|2
1738822190000|2025-02-06 06:09:50|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|45256.1|45236.1|5
1738822200000|2025-02-06 06:10:00|45253.6|45233.6|45253.1|45233.1|45256.1|45236.1|45253.1|45233.1|0
1738822210000|2025-02-06 06:10:10|45255|45235|45255.6|45235.6|45255.6|45235.6|45255|45235|1
1738822220000|2025-02-06 06:10:20|45256.1|45236.1|45258.1|45238.1|45258.1|45238.1|45256.1|45236.1|2
1738822230000|2025-02-06 06:10:30|45258.6|45238.6|45258.6|45238.6|45261.1|45241.1|45258.6|45238.6|1
1738822240000|2025-02-06 06:10:40|45260.6|45240.6|45258.6|45238.6|45261.1|45241.1|45258.6|45238.6|0
1738822260000|2025-02-06 06:11:00|45261.1|45241.1|45261.1|45241.1|45261.1|45241.1|45258.6|45238.6|0
1738822270000|2025-02-06 06:11:10|45263.6|45243.6|45265.6|45245.6|45265.6|45245.6|45263.6|45243.6|0
1738822280000|2025-02-06 06:11:20|45268.1|45248.1|45263.1|45243.1|45268.1|45248.1|45263.1|45243.1|5
1738822290000|2025-02-06 06:11:30|45263.6|45243.6|45268.1|45248.1|45268.1|45248.1|45263.6|45243.6|0
1738822300000|2025-02-06 06:11:40|45270|45250|45280.6|45260.6|45280.6|45260.6|45270|45250|2
1738822310000|2025-02-06 06:11:50|45280|45260|45280.6|45260.6|45280.6|45260.6|45280|45260|1
1738822320000|2025-02-06 06:12:00|45281.1|45261.1|45280.6|45260.6|45283.6|45263.6|45280.6|45260.6|4
1738822330000|2025-02-06 06:12:10|45280|45260|45278.1|45258.1|45280.6|45260.6|45278.1|45258.1|0
1738822340000|2025-02-06 06:12:20|45280.6|45260.6|45278.1|45258.1|45280.6|45260.6|45278.1|45258.1|0
1738822350000|2025-02-06 06:12:30|45280|45260|45278.1|45258.1|45280.6|45260.6|45278.1|45258.1|0
1738822370000|2025-02-06 06:12:50|45278.6|45258.6|45278.1|45258.1|45280.6|45260.6|45275.6|45255.6|0
1738822380000|2025-02-06 06:13:00|45275.6|45255.6|45278.1|45258.1|45278.1|45258.1|45275.6|45255.6|0
1738822410000|2025-02-06 06:13:30|45280|45260|45275.6|45255.6|45280.6|45260.6|45275.6|45255.6|4
1738822420000|2025-02-06 06:13:40|45273.1|45253.1|45273.1|45253.1|45273.1|45253.1|45273.1|45253.1|0
1738822430000|2025-02-06 06:13:50|45272|45252|45268.1|45248.1|45272|45252|45268.1|45248.1|0
1738822440000|2025-02-06 06:14:00|45265.6|45245.6|45268.1|45248.1|45268.1|45248.1|45263.1|45243.1|2
1738822460000|2025-02-06 06:14:20|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|3
1738822470000|2025-02-06 06:14:30|45263.1|45243.1|45263.1|45243.1|45263.1|45243.1|45263.1|45243.1|1
1738822480000|2025-02-06 06:14:40|45265.6|45245.6|45263.1|45243.1|45265.6|45245.6|45263.1|45243.1|0
1738822490000|2025-02-06 06:14:50|45264.1|45244.1|45268.1|45248.1|45268.1|45248.1|45264.1|45244.1|2
1738822500000|2025-02-06 06:15:00|45270.6|45250.6|45272.5|45252.5|45275|45255|45270.6|45250.6|1
1738822510000|2025-02-06 06:15:10|45270.6|45250.6|45273.1|45253.1|45273.1|45253.1|45270.6|45250.6|6
1738822520000|2025-02-06 06:15:20|45275|45255|45278.1|45258.1|45278.1|45258.1|45274.1|45254.1|1
1738822530000|2025-02-06 06:15:30|45273.1|45253.1|45273.1|45253.1|45273.1|45253.1|45273.1|45253.1|3
1738822540000|2025-02-06 06:15:40|45271.1|45251.1|45270.6|45250.6|45271.1|45251.1|45268.1|45248.1|6
1738822550000|2025-02-06 06:15:50|45271.1|45251.1|45275.6|45255.6|45277.5|45257.5|45271.1|45251.1|0
1738822560000|2025-02-06 06:16:00|45277.5|45257.5|45278.1|45258.1|45278.1|45258.1|45277.5|45257.5|1
1738822570000|2025-02-06 06:16:10|45282|45262|45283.1|45263.1|45283.1|45263.1|45282|45262|4
1738822580000|2025-02-06 06:16:20|45283.6|45263.6|45283.1|45263.1|45285.6|45265.6|45283.1|45263.1|0
1738822590000|2025-02-06 06:16:30|45283.6|45263.6|45283.1|45263.1|45285.6|45265.6|45283.1|45263.1|5
1738822600000|2025-02-06 06:16:40|45287|45267|45287.6|45267.6|45290.1|45270.1|45285.1|45265.1|2
1738822610000|2025-02-06 06:16:50|45287|45267|45287|45267|45290.1|45270.1|45285.1|45265.1|4
1738822620000|2025-02-06 06:17:00|45284.5|45264.5|45287|45267|45287|45267|45282|45262|0
1738822630000|2025-02-06 06:17:10|45285.1|45265.1|45284.5|45264.5|45285.1|45265.1|45284.5|45264.5|1
1738822640000|2025-02-06 06:17:20|45286.5|45266.5|45284.5|45264.5|45287|45267|45284.5|45264.5|1
1738822650000|2025-02-06 06:17:30|45282|45262|45282|45262|45282|45262|45279.5|45259.5|2
1738822660000|2025-02-06 06:17:40|45279.5|45259.5|45282|45262|45282|45262|45277|45257|5
1738822680000|2025-02-06 06:18:00|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|0
1738822690000|2025-02-06 06:18:10|45279.5|45259.5|45276.5|45256.5|45279.5|45259.5|45276.5|45256.5|1
1738822700000|2025-02-06 06:18:20|45277|45257|45274.5|45254.5|45277|45257|45274.5|45254.5|0
1738822710000|2025-02-06 06:18:30|45270.1|45250.1|45268.1|45248.1|45270.1|45250.1|45267.6|45247.6|1
1738822730000|2025-02-06 06:18:50|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|0
1738822740000|2025-02-06 06:19:00|45273.1|45253.1|45278.1|45258.1|45278.1|45258.1|45273.1|45253.1|0
1738822760000|2025-02-06 06:19:20|45275.6|45255.6|45275.6|45255.6|45275.6|45255.6|45275.6|45255.6|0
1738822770000|2025-02-06 06:19:30|45276.1|45256.1|45278.1|45258.1|45278.1|45258.1|45276.1|45256.1|0
1738822780000|2025-02-06 06:19:40|45276.1|45256.1|45278.1|45258.1|45278.1|45258.1|45275.6|45255.6|0
1738822790000|2025-02-06 06:19:50|45280.6|45260.6|45275.6|45255.6|45280.6|45260.6|45275.6|45255.6|3
1738822800000|2025-02-06 06:20:00|45278.1|45258.1|45273.1|45253.1|45278.1|45258.1|45273.1|45253.1|3
1738822810000|2025-02-06 06:20:10|45270.6|45250.6|45267.6|45247.6|45270.6|45250.6|45267.6|45247.6|2
1738822820000|2025-02-06 06:20:20|45268.1|45248.1|45265.1|45245.1|45268.1|45248.1|45265.1|45245.1|0
1738822830000|2025-02-06 06:20:30|45265.6|45245.6|45270.1|45250.1|45270.1|45250.1|45265.6|45245.6|4
1738822840000|2025-02-06 06:20:40|45273.1|45253.1|45273.1|45253.1|45273.6|45253.6|45273.1|45253.1|0
1738822850000|2025-02-06 06:20:50|45272|45252|45267.6|45247.6|45272|45252|45267.6|45247.6|2
1738822860000|2025-02-06 06:21:00|45268.1|45248.1|45265.1|45245.1|45270.1|45250.1|45263.1|45243.1|1
1738822870000|2025-02-06 06:21:10|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|0
1738822880000|2025-02-06 06:21:20|45272|45252|45270.1|45250.1|45272.6|45252.6|45270.1|45250.1|3
1738822890000|2025-02-06 06:21:30|45270.6|45250.6|45274.5|45254.5|45275.1|45255.1|45270.1|45250.1|1
1738822900000|2025-02-06 06:21:40|45272.6|45252.6|45275.1|45255.1|45275.1|45255.1|45272.6|45252.6|0
1738822910000|2025-02-06 06:21:50|45270.1|45250.1|45272|45252|45272|45252|45270.1|45250.1|2
1738822920000|2025-02-06 06:22:00|45270.1|45250.1|45275.1|45255.1|45275.1|45255.1|45270.1|45250.1|0
1738822930000|2025-02-06 06:22:10|45274.5|45254.5|45277.6|45257.6|45277.6|45257.6|45274.5|45254.5|1
1738822960000|2025-02-06 06:22:40|||||||||2
1738822970000|2025-02-06 06:22:50|45277|45257|45277|45257|45277|45257|45277|45257|0
1738822980000|2025-02-06 06:23:00|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|0
1738822990000|2025-02-06 06:23:10|45273.1|45253.1|45277.6|45257.6|45277.6|45257.6|45273.1|45253.1|0
1738823020000|2025-02-06 06:23:40|45275.1|45255.1|45275.6|45255.6|45275.6|45255.6|45273.1|45253.1|1
1738823030000|2025-02-06 06:23:50|45277.6|45257.6|45275.1|45255.1|45277.6|45257.6|45275.1|45255.1|0
1738823040000|2025-02-06 06:24:00|45274.6|45254.6|45272.6|45252.6|45274.6|45254.6|45272.6|45252.6|0
1738823050000|2025-02-06 06:24:10|45273.1|45253.1|45275.1|45255.1|45275.1|45255.1|45273.1|45253.1|0
1738823060000|2025-02-06 06:24:20|45277.6|45257.6|45277.6|45257.6|45277.6|45257.6|45277.6|45257.6|1
1738823080000|2025-02-06 06:24:40|45278.1|45258.1|45280.6|45260.6|45280.6|45260.6|45277.6|45257.6|4
1738823100000|2025-02-06 06:25:00|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|5
1738823110000|2025-02-06 06:25:10|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|2
1738823120000|2025-02-06 06:25:20|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1738823130000|2025-02-06 06:25:30|45284.6|45264.6|45284|45264|45284.6|45264.6|45284|45264|1
1738823150000|2025-02-06 06:25:50|45281.5|45261.5|45284.6|45264.6|45284.6|45264.6|45281.5|45261.5|1
1738823160000|2025-02-06 06:26:00|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|2
1738823170000|2025-02-06 06:26:10|45285.6|45265.6|45295.1|45275.1|45295.1|45275.1|45285.6|45265.6|21
1738823180000|2025-02-06 06:26:20|45297.1|45277.1|45302.1|45282.1|45302.1|45282.1|45297.1|45277.1|1
1738823190000|2025-02-06 06:26:30|45301.5|45281.5|45297.1|45277.1|45301.5|45281.5|45292.1|45272.1|0
1738823200000|2025-02-06 06:26:40|45296.5|45276.5|45297.1|45277.1|45297.1|45277.1|45294|45274|0
1738823210000|2025-02-06 06:26:50|45295.1|45275.1|45291.5|45271.5|45297.1|45277.1|45291.5|45271.5|0
1738823220000|2025-02-06 06:27:00|45289.6|45269.6|45292.1|45272.1|45294.6|45274.6|45289.6|45269.6|2
1738823230000|2025-02-06 06:27:10|45292.6|45272.6|45294.6|45274.6|45294.6|45274.6|45292.6|45272.6|1
1738823240000|2025-02-06 06:27:20|45292.6|45272.6|45292.6|45272.6|45292.6|45272.6|45292.6|45272.6|0
1738823250000|2025-02-06 06:27:30|45295.1|45275.1|45302.1|45282.1|45302.1|45282.1|45295.1|45275.1|11
1738823260000|2025-02-06 06:27:40|45304|45284|45304|45284|45304|45284|45304|45284|1
1738823270000|2025-02-06 06:27:50|45304.6|45284.6|45312.1|45292.1|45312.1|45292.1|45304.6|45284.6|6
1738823280000|2025-02-06 06:28:00|45309.6|45289.6|45309.6|45289.6|45312.1|45292.1|45309.6|45289.6|2
1738823290000|2025-02-06 06:28:10|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1738823300000|2025-02-06 06:28:20|45305.1|45285.1|45307.1|45287.1|45307.1|45287.1|45304.6|45284.6|1
1738823310000|2025-02-06 06:28:30|45304.6|45284.6|45304.6|45284.6|45307.1|45287.1|45304.6|45284.6|1
1738823320000|2025-02-06 06:28:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45304.6|45284.6|0
1738823330000|2025-02-06 06:28:50|45305.1|45285.1|45302.1|45282.1|45307.1|45287.1|45302.1|45282.1|1
1738823340000|2025-02-06 06:29:00|45304.6|45284.6|45307.1|45287.1|45309.6|45289.6|45302.1|45282.1|4
1738823350000|2025-02-06 06:29:10|45309|45289|45309|45289|45309.6|45289.6|45309|45289|2
1738823360000|2025-02-06 06:29:20|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|2
1738823370000|2025-02-06 06:29:30|45305.1|45285.1|45304.6|45284.6|45305.1|45285.1|45304.6|45284.6|1
1738823380000|2025-02-06 06:29:40|45304|45284|45304.6|45284.6|45304.6|45284.6|45304|45284|0
1738823390000|2025-02-06 06:29:50|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|0
1738823400000|2025-02-06 06:30:00|45302.6|45282.6|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|1
1738823410000|2025-02-06 06:30:10|45307.6|45287.6|45319.6|45299.6|45319.6|45299.6|45307.6|45287.6|15
1738823420000|2025-02-06 06:30:20|45317.1|45297.1|45314.6|45294.6|45317.1|45297.1|45314.6|45294.6|14
1738823430000|2025-02-06 06:30:30|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|45319.6|45299.6|2
1738823440000|2025-02-06 06:30:40|45322.1|45302.1|45324.6|45304.6|45324.6|45304.6|45322.1|45302.1|3
1738823450000|2025-02-06 06:30:50|45326.6|45306.6|45329.6|45309.6|45329.6|45309.6|45326.6|45306.6|7
1738823460000|2025-02-06 06:31:00|45330.1|45310.1|45332.6|45312.6|45332.6|45312.6|45330.1|45310.1|5
1738823470000|2025-02-06 06:31:10|45330.1|45310.1|45330.6|45310.6|45330.6|45310.6|45329.6|45309.6|4
1738823480000|2025-02-06 06:31:20|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|4
1738823490000|2025-02-06 06:31:30|45328.1|45308.1|45328.6|45308.6|45330.6|45310.6|45328.1|45308.1|2
1738823500000|2025-02-06 06:31:40|45326.1|45306.1|45330.6|45310.6|45330.6|45310.6|45326.1|45306.1|8
1738823510000|2025-02-06 06:31:50|45327.6|45307.6|45332.6|45312.6|45332.6|45312.6|45327.6|45307.6|7
1738823520000|2025-02-06 06:32:00|45332.1|45312.1|45332.6|45312.6|45332.6|45312.6|45332.1|45312.1|10
1738823530000|2025-02-06 06:32:10|||||||||41
1738823540000|2025-02-06 06:32:20|45327.6|45307.6|45324.6|45304.6|45327.6|45307.6|45321.1|45301.1|29
1738823550000|2025-02-06 06:32:30|45322.6|45302.6|45327.6|45307.6|45327.6|45307.6|45322.6|45302.6|3
1738823560000|2025-02-06 06:32:40|45328.1|45308.1|45327.6|45307.6|45328.1|45308.1|45327.6|45307.6|5
1738823570000|2025-02-06 06:32:50|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|45325.1|45305.1|0
1738823580000|2025-02-06 06:33:00|45325.6|45305.6|45322.6|45302.6|45325.6|45305.6|45322.6|45302.6|3
1738823590000|2025-02-06 06:33:10|45320.1|45300.1|45322.6|45302.6|45322.6|45302.6|45320.1|45300.1|1
1738823600000|2025-02-06 06:33:20|45320.6|45300.6|45320.1|45300.1|45320.6|45300.6|45320.1|45300.1|3
1738823610000|2025-02-06 06:33:30|45317.6|45297.6|45318.1|45298.1|45318.1|45298.1|45317.6|45297.6|1
1738823640000|2025-02-06 06:34:00|45317.1|45297.1|45310.1|45290.1|45317.6|45297.6|45310.1|45290.1|5
1738823650000|2025-02-06 06:34:10|||||||||2
1738823660000|2025-02-06 06:34:20|||||||||1
1738823670000|2025-02-06 06:34:30|45312.6|45292.6|45317.6|45297.6|45317.6|45297.6|45312.6|45292.6|1
1738823680000|2025-02-06 06:34:40|45320.1|45300.1|45317.6|45297.6|45320.1|45300.1|45317.6|45297.6|2
1738823690000|2025-02-06 06:34:50|45317.1|45297.1|45315.1|45295.1|45317.1|45297.1|45315.1|45295.1|3
1738823700000|2025-02-06 06:35:00|45315.6|45295.6|45317.6|45297.6|45317.6|45297.6|45315.6|45295.6|2
1738823720000|2025-02-06 06:35:20|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|4
1738823730000|2025-02-06 06:35:30|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|45312.6|45292.6|3
1738823740000|2025-02-06 06:35:40|45310.1|45290.1|45309.6|45289.6|45310.1|45290.1|45309.6|45289.6|2
1738823750000|2025-02-06 06:35:50|45307.6|45287.6|45305.1|45285.1|45307.6|45287.6|45305.1|45285.1|6
1738823760000|2025-02-06 06:36:00|45302.6|45282.6|45302.6|45282.6|45307.6|45287.6|45302.6|45282.6|5
1738823770000|2025-02-06 06:36:10|45303.1|45283.1|45307.6|45287.6|45307.6|45287.6|45303.1|45283.1|1
1738823780000|2025-02-06 06:36:20|45305.1|45285.1|45305.1|45285.1|45307.6|45287.6|45305.1|45285.1|2
1738823790000|2025-02-06 06:36:30|||||||||1
1738823800000|2025-02-06 06:36:40|||||||||1
1738823810000|2025-02-06 06:36:50|45307.6|45287.6|45302.6|45282.6|45307.6|45287.6|45302.6|45282.6|0
1738823820000|2025-02-06 06:37:00|45300.6|45280.6|45295.1|45275.1|45300.6|45280.6|45295.1|45275.1|15
1738823830000|2025-02-06 06:37:10|45297.6|45277.6|45297.6|45277.6|45300.1|45280.1|45297.1|45277.1|0
1738823840000|2025-02-06 06:37:20|45300.1|45280.1|45302.6|45282.6|45302.6|45282.6|45300.1|45280.1|3
1738823850000|2025-02-06 06:37:30|45305.1|45285.1|45302.6|45282.6|45305.1|45285.1|45302.6|45282.6|1
1738823860000|2025-02-06 06:37:40|45302.1|45282.1|45302.6|45282.6|45302.6|45282.6|45300.1|45280.1|0
1738823870000|2025-02-06 06:37:50|||||||||1
1738823880000|2025-02-06 06:38:00|||||||||15
1738823890000|2025-02-06 06:38:10|45305.6|45285.6|45308.1|45288.1|45308.1|45288.1|45305.6|45285.6|8
1738823900000|2025-02-06 06:38:20|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|0
1738823910000|2025-02-06 06:38:30|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1738823920000|2025-02-06 06:38:40|45302.6|45282.6|45300.1|45280.1|45302.6|45282.6|45300.1|45280.1|5
1738823930000|2025-02-06 06:38:50|45298.1|45278.1|45297.6|45277.6|45300.1|45280.1|45297.6|45277.6|2
1738823940000|2025-02-06 06:39:00|45298.1|45278.1|45297.6|45277.6|45300.1|45280.1|45297.6|45277.6|8
1738823950000|2025-02-06 06:39:10|45295.1|45275.1|45287.1|45267.1|45295.1|45275.1|45287.1|45267.1|3
1738823960000|2025-02-06 06:39:20|45286.6|45266.6|45282.6|45262.6|45286.6|45266.6|45282.6|45262.6|4
1738823990000|2025-02-06 06:39:50|45283.1|45263.1|45288.1|45268.1|45288.1|45268.1|45283.1|45263.1|4
1738824000000|2025-02-06 06:40:00|45290.1|45270.1|45290.1|45270.1|45290.1|45270.1|45290.1|45270.1|12
1738824010000|2025-02-06 06:40:10|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|45297.6|45277.6|2
1738824020000|2025-02-06 06:40:20|45300.1|45280.1|45297.6|45277.6|45302.1|45282.1|45297.6|45277.6|0
1738824030000|2025-02-06 06:40:30|45299.6|45279.6|45299.6|45279.6|45302.6|45282.6|45299.6|45279.6|3
1738824040000|2025-02-06 06:40:40|45300.1|45280.1|45302.1|45282.1|45302.1|45282.1|45299.6|45279.6|1
1738824050000|2025-02-06 06:40:50|45301.6|45281.6|45304.6|45284.6|45304.6|45284.6|45301.6|45281.6|1
1738824060000|2025-02-06 06:41:00|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|5
1738824070000|2025-02-06 06:41:10|45299.6|45279.6|45292.1|45272.1|45299.6|45279.6|45291.6|45271.6|5
1738824080000|2025-02-06 06:41:20|45289.6|45269.6|45289.6|45269.6|45292.1|45272.1|45289.6|45269.6|0
1738824090000|2025-02-06 06:41:30|45292.1|45272.1|45284.6|45264.6|45292.1|45272.1|45284.6|45264.6|5
1738824100000|2025-02-06 06:41:40|45282.1|45262.1|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|0
1738824110000|2025-02-06 06:41:50|45282.6|45262.6|45284.6|45264.6|45287.1|45267.1|45282.1|45262.1|12
1738824120000|2025-02-06 06:42:00|45284.1|45264.1|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|0
1738824130000|2025-02-06 06:42:10|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|45282.1|45262.1|5
1738824140000|2025-02-06 06:42:20|45286.6|45266.6|45287.1|45267.1|45287.1|45267.1|45286.6|45266.6|2
1738824150000|2025-02-06 06:42:30|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1738824160000|2025-02-06 06:42:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|1
1738824180000|2025-02-06 06:43:00|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|4
1738824190000|2025-02-06 06:43:10|45294.1|45274.1|45294.6|45274.6|45294.6|45274.6|45294.1|45274.1|3
1738824200000|2025-02-06 06:43:20|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|0
1738824210000|2025-02-06 06:43:30|45294.6|45274.6|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|1
1738824220000|2025-02-06 06:43:40|45294.6|45274.6|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|0
1738824230000|2025-02-06 06:43:50|45292.6|45272.6|45294.6|45274.6|45294.6|45274.6|45292.6|45272.6|0
1738824240000|2025-02-06 06:44:00|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|3
1738824250000|2025-02-06 06:44:10|45297.6|45277.6|45297.1|45277.1|45297.6|45277.6|45297.1|45277.1|0
1738824280000|2025-02-06 06:44:40|45297.6|45277.6|45297.1|45277.1|45297.6|45277.6|45297.1|45277.1|0
1738824290000|2025-02-06 06:44:50|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|1
1738824300000|2025-02-06 06:45:00|45297.6|45277.6|45294.6|45274.6|45297.6|45277.6|45294.6|45274.6|3
1738824320000|2025-02-06 06:45:20|45294.1|45274.1|45287.1|45267.1|45294.1|45274.1|45287.1|45267.1|3
1738824330000|2025-02-06 06:45:30|45289.1|45269.1|45289.6|45269.6|45289.6|45269.6|45289.1|45269.1|1
1738824340000|2025-02-06 06:45:40|45289.1|45269.1|45287.1|45267.1|45289.1|45269.1|45287.1|45267.1|3
1738824350000|2025-02-06 06:45:50|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|3
1738824360000|2025-02-06 06:46:00|||||||||1
1738824370000|2025-02-06 06:46:10|45289.6|45269.6|45285.1|45265.1|45289.6|45269.6|45285.1|45265.1|1
1738824380000|2025-02-06 06:46:20|45282.6|45262.6|45282.1|45262.1|45282.6|45262.6|45282.1|45262.1|18
1738824390000|2025-02-06 06:46:30|||||||||15
1738824400000|2025-02-06 06:46:40|45284.6|45264.6|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|0
1738824410000|2025-02-06 06:46:50|45289.6|45269.6|45294.6|45274.6|45294.6|45274.6|45289.6|45269.6|1
1738824420000|2025-02-06 06:47:00|45292.6|45272.6|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|3
1738824430000|2025-02-06 06:47:10|||||||||2
1738824440000|2025-02-06 06:47:20|45292.1|45272.1|45292.1|45272.1|45292.6|45272.6|45292.1|45272.1|0
1738824450000|2025-02-06 06:47:30|45294.6|45274.6|45289.6|45269.6|45294.6|45274.6|45289.6|45269.6|3
1738824460000|2025-02-06 06:47:40|45289.1|45269.1|45289.6|45269.6|45289.6|45269.6|45289.1|45269.1|7
1738824470000|2025-02-06 06:47:50|||||||||1
1738824480000|2025-02-06 06:48:00|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|2
1738824490000|2025-02-06 06:48:10|45285.1|45265.1|45282.1|45262.1|45286.6|45266.6|45282.1|45262.1|2
1738824500000|2025-02-06 06:48:20|45279.6|45259.6|45282.1|45262.1|45282.1|45262.1|45279.6|45259.6|0
1738824510000|2025-02-06 06:48:30|45284.6|45264.6|45284.1|45264.1|45284.6|45264.6|45279.6|45259.6|8
1738824520000|2025-02-06 06:48:40|45281.6|45261.6|45279.6|45259.6|45284.6|45264.6|45279.6|45259.6|7
1738824530000|2025-02-06 06:48:50|45282.1|45262.1|45277.1|45257.1|45282.1|45262.1|45277.1|45257.1|0
1738824540000|2025-02-06 06:49:00|45282.1|45262.1|45274.6|45254.6|45282.1|45262.1|45274.6|45254.6|2
1738824560000|2025-02-06 06:49:20|45274.1|45254.1|45274.6|45254.6|45274.6|45254.6|45272.1|45252.1|2
1738824570000|2025-02-06 06:49:30|45274.1|45254.1|45277.1|45257.1|45277.1|45257.1|45272.1|45252.1|3
1738824580000|2025-02-06 06:49:40|45279.1|45259.1|45282.1|45262.1|45282.1|45262.1|45279.1|45259.1|2
1738824590000|2025-02-06 06:49:50|45281.6|45261.6|45279.6|45259.6|45281.6|45261.6|45279.6|45259.6|0
1738824600000|2025-02-06 06:50:00|45277.1|45257.1|45281.6|45261.6|45281.6|45261.6|45277.1|45257.1|5
1738824610000|2025-02-06 06:50:10|45282.1|45262.1|45289.1|45269.1|45289.1|45269.1|45281.6|45261.6|1
1738824620000|2025-02-06 06:50:20|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|1
1738824630000|2025-02-06 06:50:30|45292.1|45272.1|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|6
1738824640000|2025-02-06 06:50:40|45292.1|45272.1|45286.6|45266.6|45296.6|45276.6|45281.6|45261.6|15
1738824650000|2025-02-06 06:50:50|45287.1|45267.1|45282.1|45262.1|45287.1|45267.1|45282.1|45262.1|3
1738824660000|2025-02-06 06:51:00|45282.6|45262.6|45287.1|45267.1|45287.1|45267.1|45282.6|45262.6|1
1738824670000|2025-02-06 06:51:10|45289.1|45269.1|45291.6|45271.6|45291.6|45271.6|45289.1|45269.1|1
1738824680000|2025-02-06 06:51:20|45292.1|45272.1|45293.2|45273.2|45293.2|45273.2|45292.1|45272.1|1
1738824690000|2025-02-06 06:51:30|45295.1|45275.1|45292.1|45272.1|45295.1|45275.1|45289.6|45269.6|0
1738824700000|2025-02-06 06:51:40|45291.6|45271.6|45289.1|45269.1|45291.6|45271.6|45289.1|45269.1|1
1738824710000|2025-02-06 06:51:50|45289.6|45269.6|45284.6|45264.6|45289.6|45269.6|45284.6|45264.6|1
1738824720000|2025-02-06 06:52:00|45282.6|45262.6|45284.6|45264.6|45287.1|45267.1|45282.1|45262.1|3
1738824730000|2025-02-06 06:52:10|45284.1|45264.1|45282.1|45262.1|45284.1|45264.1|45282.1|45262.1|0
1738824740000|2025-02-06 06:52:20|45282.7|45262.7|45284.1|45264.1|45284.6|45264.6|45282.1|45262.1|0
1738824750000|2025-02-06 06:52:30|45282.1|45262.1|45284.6|45264.6|45284.6|45264.6|45282.1|45262.1|0
1738824760000|2025-02-06 06:52:40|45282.1|45262.1|45277.1|45257.1|45282.1|45262.1|45277.1|45257.1|2
1738824770000|2025-02-06 06:52:50|45279.6|45259.6|45277.1|45257.1|45279.6|45259.6|45277.1|45257.1|6
1738824780000|2025-02-06 06:53:00|45274.6|45254.6|45277.1|45257.1|45277.1|45257.1|45274.6|45254.6|0
1738824790000|2025-02-06 06:53:10|45279.6|45259.6|45282.1|45262.1|45284.6|45264.6|45279.6|45259.6|0
1738824800000|2025-02-06 06:53:20|45287.1|45267.1|45287.1|45267.1|45287.7|45267.7|45287.1|45267.1|1
1738824810000|2025-02-06 06:53:30|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1738824820000|2025-02-06 06:53:40|45290.2|45270.2|45292.7|45272.7|45292.7|45272.7|45290.2|45270.2|1
1738824830000|2025-02-06 06:53:50|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1738824840000|2025-02-06 06:54:00|45291.6|45271.6|45289.6|45269.6|45292.1|45272.1|45289.6|45269.6|2
1738824850000|2025-02-06 06:54:10|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|6
1738824860000|2025-02-06 06:54:20|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|1
1738824870000|2025-02-06 06:54:30|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|1
1738824890000|2025-02-06 06:54:50|||||||||3
1738824900000|2025-02-06 06:55:00|45291.6|45271.6|45286.6|45266.6|45292.1|45272.1|45286.6|45266.6|5
1738824910000|2025-02-06 06:55:10|45284.6|45264.6|45281.6|45261.6|45284.6|45264.6|45281.6|45261.6|2
1738824920000|2025-02-06 06:55:20|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|7
1738824940000|2025-02-06 06:55:40|45279.6|45259.6|45277.1|45257.1|45282.1|45262.1|45277.1|45257.1|0
1738824950000|2025-02-06 06:55:50|45279.6|45259.6|45282.7|45262.7|45282.7|45262.7|45279.1|45259.1|2
1738824960000|2025-02-06 06:56:00|45282.1|45262.1|45282.7|45262.7|45282.7|45262.7|45282.1|45262.1|0
1738824970000|2025-02-06 06:56:10|45283.2|45263.2|45287.1|45267.1|45287.7|45267.7|45282.7|45262.7|8
1738824980000|2025-02-06 06:56:20|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1738824990000|2025-02-06 06:56:30|45289.1|45269.1|45289.1|45269.1|45292.1|45272.1|45289.1|45269.1|0
1738825010000|2025-02-06 06:56:50|45286.6|45266.6|45284.6|45264.6|45286.6|45266.6|45284.6|45264.6|3
1738825020000|2025-02-06 06:57:00|45284.1|45264.1|45287.1|45267.1|45287.1|45267.1|45282.1|45262.1|3
1738825030000|2025-02-06 06:57:10|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|2
1738825040000|2025-02-06 06:57:20|45289.1|45269.1|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|4
1738825050000|2025-02-06 06:57:30|45286.6|45266.6|45284.6|45264.6|45286.6|45266.6|45284.6|45264.6|7
1738825060000|2025-02-06 06:57:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1738825070000|2025-02-06 06:57:50|45285.2|45265.2|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|0
1738825080000|2025-02-06 06:58:00|45286.6|45266.6|45269.6|45249.6|45286.6|45266.6|45269.6|45249.6|9
1738825090000|2025-02-06 06:58:10|45267.1|45247.1|45266.6|45246.6|45267.1|45247.1|45264.6|45244.6|3
1738825100000|2025-02-06 06:58:20|45264.6|45244.6|45267.1|45247.1|45269.6|45249.6|45264.6|45244.6|1
1738825110000|2025-02-06 06:58:30|45267.7|45247.7|45276.6|45256.6|45277.1|45257.1|45264.6|45244.6|30
1738825120000|2025-02-06 06:58:40|45279.1|45259.1|45277.1|45257.1|45279.1|45259.1|45274.1|45254.1|10
1738825130000|2025-02-06 06:58:50|45277.7|45257.7|45294.6|45274.6|45294.6|45274.6|45277.7|45257.7|19
1738825140000|2025-02-06 06:59:00|45292.1|45272.1|45297.7|45277.7|45297.7|45277.7|45292.1|45272.1|5
1738825150000|2025-02-06 06:59:10|45297.1|45277.1|45299.7|45279.7|45299.7|45279.7|45297.1|45277.1|2
1738825160000|2025-02-06 06:59:20|45302.2|45282.2|45299.7|45279.7|45302.2|45282.2|45299.7|45279.7|10
1738825170000|2025-02-06 06:59:30|45304.7|45284.7|45307.2|45287.2|45307.7|45287.7|45304.7|45284.7|2
1738825180000|2025-02-06 06:59:40|45307.7|45287.7|45315.2|45295.2|45315.2|45295.2|45307.7|45287.7|5
1738825190000|2025-02-06 06:59:50|45317.2|45297.2|45324.7|45304.7|45324.7|45304.7|45314.7|45294.7|10
1738825200000|2025-02-06 07:00:00|45327.2|45307.2|45334.7|45314.7|45334.7|45314.7|45327.2|45307.2|11
1738825210000|2025-02-06 07:00:10|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|4
1738825220000|2025-02-06 07:00:20|45329.7|45309.7|45332.2|45312.2|45334.7|45314.7|45329.7|45309.7|7
1738825230000|2025-02-06 07:00:30|45334.7|45314.7|45329.7|45309.7|45334.7|45314.7|45329.7|45309.7|4
1738825240000|2025-02-06 07:00:40|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45319.7|45299.7|9
1738825260000|2025-02-06 07:01:00|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|3
1738825270000|2025-02-06 07:01:10|45325.2|45305.2|45327.2|45307.2|45327.2|45307.2|45322.2|45302.2|15
1738825280000|2025-02-06 07:01:20|||||||||1
1738825290000|2025-02-06 07:01:30|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|45326.6|45306.6|2
1738825300000|2025-02-06 07:01:40|45329.7|45309.7|45327.2|45307.2|45329.7|45309.7|45327.2|45307.2|1
1738825310000|2025-02-06 07:01:50|45329.1|45309.1|45327.2|45307.2|45329.7|45309.7|45327.2|45307.2|4
1738825320000|2025-02-06 07:02:00|45329.7|45309.7|45330.2|45310.2|45332.2|45312.2|45327.2|45307.2|21
1738825330000|2025-02-06 07:02:10|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|2
1738825340000|2025-02-06 07:02:20|45330.2|45310.2|45332.2|45312.2|45334.1|45314.1|45330.2|45310.2|5
1738825360000|2025-02-06 07:02:40|45329.7|45309.7|45329.7|45309.7|45332.2|45312.2|45329.7|45309.7|8
1738825370000|2025-02-06 07:02:50|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|6
1738825380000|2025-02-06 07:03:00|45322.7|45302.7|45332.2|45312.2|45332.2|45312.2|45322.7|45302.7|7
1738825400000|2025-02-06 07:03:20|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45325.2|45305.2|3
1738825410000|2025-02-06 07:03:30|45324.7|45304.7|45327.2|45307.2|45327.2|45307.2|45324.7|45304.7|0
1738825420000|2025-02-06 07:03:40|45325.2|45305.2|45326.6|45306.6|45326.6|45306.6|45324.7|45304.7|4
1738825430000|2025-02-06 07:03:50|45324.1|45304.1|45319.1|45299.1|45324.1|45304.1|45319.1|45299.1|2
1738825440000|2025-02-06 07:04:00|45322.2|45302.2|45319.7|45299.7|45322.2|45302.2|45319.7|45299.7|2
1738825450000|2025-02-06 07:04:10|45317.7|45297.7|45349.7|45329.7|45349.7|45329.7|45317.7|45297.7|37
1738825460000|2025-02-06 07:04:20|45352.2|45332.2|45349.7|45329.7|45352.2|45332.2|45349.7|45329.7|3
1738825470000|2025-02-06 07:04:30|45347.7|45327.7|45344.7|45324.7|45347.7|45327.7|45344.7|45324.7|4
1738825480000|2025-02-06 07:04:40|45342.7|45322.7|45344.7|45324.7|45344.7|45324.7|45342.2|45322.2|2
1738825490000|2025-02-06 07:04:50|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|0
1738825500000|2025-02-06 07:05:00|45344.7|45324.7|45349.7|45329.7|45349.7|45329.7|45344.7|45324.7|16
1738825510000|2025-02-06 07:05:10|45349.1|45329.1|45339.7|45319.7|45349.1|45329.1|45339.7|45319.7|5
1738825520000|2025-02-06 07:05:20|45337.7|45317.7|45337.2|45317.2|45337.7|45317.7|45337.2|45317.2|5
1738825530000|2025-02-06 07:05:30|45339.1|45319.1|45347.2|45327.2|45347.2|45327.2|45339.1|45319.1|1
1738825540000|2025-02-06 07:05:40|45347.7|45327.7|45356.2|45336.2|45356.2|45336.2|45347.7|45327.7|9
1738825550000|2025-02-06 07:05:50|45358.2|45338.2|45358.2|45338.2|45358.2|45338.2|45358.2|45338.2|6
1738825560000|2025-02-06 07:06:00|45357.7|45337.7|45354.7|45334.7|45359.7|45339.7|45354.7|45334.7|13
1738825570000|2025-02-06 07:06:10|45354.1|45334.1|45349.7|45329.7|45354.7|45334.7|45349.7|45329.7|10
1738825580000|2025-02-06 07:06:20|45347.7|45327.7|45349.7|45329.7|45349.7|45329.7|45347.2|45327.2|5
1738825590000|2025-02-06 07:06:30|45352.2|45332.2|45350.2|45330.2|45352.2|45332.2|45347.2|45327.2|7
1738825600000|2025-02-06 07:06:40|45347.7|45327.7|45347.7|45327.7|45350.2|45330.2|45347.7|45327.7|4
1738825610000|2025-02-06 07:06:50|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|0
1738825620000|2025-02-06 07:07:00|45349.7|45329.7|45347.7|45327.7|45350.2|45330.2|45347.7|45327.7|1
1738825630000|2025-02-06 07:07:10|45350.2|45330.2|45353.2|45333.2|45353.2|45333.2|45350.2|45330.2|10
1738825640000|2025-02-06 07:07:20|||||||||1
1738825650000|2025-02-06 07:07:30|45352.7|45332.7|45353.2|45333.2|45353.2|45333.2|45352.7|45332.7|6
1738825660000|2025-02-06 07:07:40|45355.2|45335.2|45355.2|45335.2|45355.7|45335.7|45355.2|45335.2|5
1738825670000|2025-02-06 07:07:50|45352.7|45332.7|45350.2|45330.2|45352.7|45332.7|45350.2|45330.2|6
1738825680000|2025-02-06 07:08:00|45347.7|45327.7|45345.2|45325.2|45347.7|45327.7|45345.2|45325.2|3
1738825690000|2025-02-06 07:08:10|45347.2|45327.2|45345.7|45325.7|45347.7|45327.7|45345.7|45325.7|3
1738825700000|2025-02-06 07:08:20|45347.7|45327.7|45347.7|45327.7|45347.7|45327.7|45345.2|45325.2|3
1738825710000|2025-02-06 07:08:30|45348.2|45328.2|45348.7|45328.7|45348.7|45328.7|45348.2|45328.2|2
1738825720000|2025-02-06 07:08:40|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|45350.7|45330.7|1
1738825730000|2025-02-06 07:08:50|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|1
1738825740000|2025-02-06 07:09:00|45348.2|45328.2|45350.7|45330.7|45351.2|45331.2|45348.2|45328.2|5
1738825750000|2025-02-06 07:09:10|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|3
1738825770000|2025-02-06 07:09:30|45350.7|45330.7|45351.2|45331.2|45351.2|45331.2|45348.2|45328.2|2
1738825780000|2025-02-06 07:09:40|||||||||2
1738825790000|2025-02-06 07:09:50|||||||||1
1738825800000|2025-02-06 07:10:00|45353.7|45333.7|45374.7|45354.7|45376.2|45356.2|45353.7|45333.7|33
1738825810000|2025-02-06 07:10:10|45372.7|45352.7|45372.2|45352.2|45372.7|45352.7|45372.2|45352.2|1
1738825820000|2025-02-06 07:10:20|45372.7|45352.7|45370.2|45350.2|45372.7|45352.7|45370.2|45350.2|7
1738825830000|2025-02-06 07:10:30|45367.7|45347.7|45365.2|45345.2|45370.2|45350.2|45365.2|45345.2|8
1738825840000|2025-02-06 07:10:40|45362.7|45342.7|45357.7|45337.7|45362.7|45342.7|45355.2|45335.2|11
1738825850000|2025-02-06 07:10:50|45358.2|45338.2|45358.2|45338.2|45358.2|45338.2|45355.2|45335.2|0
1738825860000|2025-02-06 07:11:00|45357.7|45337.7|45355.2|45335.2|45357.7|45337.7|45355.2|45335.2|1
1738825870000|2025-02-06 07:11:10|45354.7|45334.7|45354.7|45334.7|45355.2|45335.2|45354.7|45334.7|3
1738825880000|2025-02-06 07:11:20|45355.2|45335.2|45354.7|45334.7|45357.7|45337.7|45354.7|45334.7|1
1738825890000|2025-02-06 07:11:30|||||||||3
1738825900000|2025-02-06 07:11:40|45352.2|45332.2|45354.7|45334.7|45354.7|45334.7|45352.2|45332.2|0
1738825910000|2025-02-06 07:11:50|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|45355.2|45335.2|0
1738825920000|2025-02-06 07:12:00|45354.7|45334.7|45350.2|45330.2|45354.7|45334.7|45350.2|45330.2|1
1738825950000|2025-02-06 07:12:30|45347.7|45327.7|45340.2|45320.2|45347.7|45327.7|45340.2|45320.2|17
1738825960000|2025-02-06 07:12:40|45339.2|45319.2|45335.2|45315.2|45339.2|45319.2|45335.2|45315.2|2
1738825970000|2025-02-06 07:12:50|45332.7|45312.7|45342.7|45322.7|45342.7|45322.7|45332.7|45312.7|5
1738825980000|2025-02-06 07:13:00|45340.2|45320.2|45320.2|45300.2|45340.2|45320.2|45320.2|45300.2|11
1738825990000|2025-02-06 07:13:10|45319.7|45299.7|45312.7|45292.7|45319.7|45299.7|45312.7|45292.7|7
1738826000000|2025-02-06 07:13:20|45310.2|45290.2|45307.7|45287.7|45312.7|45292.7|45307.7|45287.7|2
1738826010000|2025-02-06 07:13:30|45312.7|45292.7|45320.2|45300.2|45320.2|45300.2|45312.7|45292.7|12
1738826020000|2025-02-06 07:13:40|45321.2|45301.2|45325.2|45305.2|45325.2|45305.2|45321.2|45301.2|0
1738826030000|2025-02-06 07:13:50|45323.2|45303.2|45315.2|45295.2|45323.2|45303.2|45315.2|45295.2|17
1738826050000|2025-02-06 07:14:10|45316.2|45296.2|45322.7|45302.7|45325.2|45305.2|45316.2|45296.2|0
1738826060000|2025-02-06 07:14:20|45324.7|45304.7|45332.7|45312.7|45332.7|45312.7|45324.7|45304.7|0
1738826080000|2025-02-06 07:14:40|45330.2|45310.2|45325.2|45305.2|45330.2|45310.2|45325.2|45305.2|2
1738826090000|2025-02-06 07:14:50|45320.7|45300.7|45320.2|45300.2|45320.7|45300.7|45320.2|45300.2|0
1738826100000|2025-02-06 07:15:00|45320.7|45300.7|45325.2|45305.2|45330.2|45310.2|45320.7|45300.7|12
1738826110000|2025-02-06 07:15:10|45327.2|45307.2|45325.2|45305.2|45327.7|45307.7|45325.2|45305.2|0
1738826120000|2025-02-06 07:15:20|45327.7|45307.7|45327.7|45307.7|45327.7|45307.7|45327.7|45307.7|0
1738826130000|2025-02-06 07:15:30|45327.2|45307.2|45320.2|45300.2|45327.2|45307.2|45320.2|45300.2|2
1738826150000|2025-02-06 07:15:50|45317.7|45297.7|45305.2|45285.2|45317.7|45297.7|45305.2|45285.2|2
1738826160000|2025-02-06 07:16:00|45304.7|45284.7|45300.2|45280.2|45304.7|45284.7|45300.2|45280.2|1
1738826170000|2025-02-06 07:16:10|45300.7|45280.7|45305.2|45285.2|45305.2|45285.2|45300.7|45280.7|0
1738826180000|2025-02-06 07:16:20|45304.2|45284.2|45300.7|45280.7|45305.2|45285.2|45300.7|45280.7|4
1738826190000|2025-02-06 07:16:30|45297.7|45277.7|45305.2|45285.2|45305.2|45285.2|45297.7|45277.7|4
1738826200000|2025-02-06 07:16:40|45302.7|45282.7|45305.2|45285.2|45305.2|45285.2|45302.7|45282.7|2
1738826210000|2025-02-06 07:16:50|45305.7|45285.7|45307.7|45287.7|45308.2|45288.2|45305.7|45285.7|1
1738826220000|2025-02-06 07:17:00|45310.2|45290.2|45302.7|45282.7|45310.2|45290.2|45302.7|45282.7|5
1738826230000|2025-02-06 07:17:10|45305.2|45285.2|45300.2|45280.2|45305.2|45285.2|45300.2|45280.2|1
1738826240000|2025-02-06 07:17:20|45298.2|45278.2|45297.7|45277.7|45298.2|45278.2|45297.7|45277.7|0
1738826250000|2025-02-06 07:17:30|45300.2|45280.2|45300.2|45280.2|45300.2|45280.2|45300.2|45280.2|2
1738826260000|2025-02-06 07:17:40|45300.7|45280.7|45305.2|45285.2|45305.2|45285.2|45300.7|45280.7|1
1738826270000|2025-02-06 07:17:50|45307.7|45287.7|45312.7|45292.7|45312.7|45292.7|45307.7|45287.7|1
1738826280000|2025-02-06 07:18:00|45310.2|45290.2|45310.2|45290.2|45315.2|45295.2|45310.2|45290.2|0
1738826300000|2025-02-06 07:18:20|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|1
1738826310000|2025-02-06 07:18:30|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|5
1738826320000|2025-02-06 07:18:40|45314.7|45294.7|45315.2|45295.2|45315.2|45295.2|45310.2|45290.2|3
1738826330000|2025-02-06 07:18:50|45317.2|45297.2|45314.2|45294.2|45317.2|45297.2|45314.2|45294.2|1
1738826340000|2025-02-06 07:19:00|45312.2|45292.2|45317.7|45297.7|45317.7|45297.7|45312.2|45292.2|10
1738826350000|2025-02-06 07:19:10|45320.2|45300.2|45323.7|45303.7|45324.7|45304.7|45320.2|45300.2|8
1738826360000|2025-02-06 07:19:20|45323.1|45303.1|45326.2|45306.2|45326.2|45306.2|45323.1|45303.1|0
1738826380000|2025-02-06 07:19:40|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|1
1738826390000|2025-02-06 07:19:50|45330.6|45310.6|45326.2|45306.2|45330.6|45310.6|45326.2|45306.2|1
1738826400000|2025-02-06 07:20:00|45328.2|45308.2|45331.2|45311.2|45331.2|45311.2|45328.2|45308.2|2
1738826410000|2025-02-06 07:20:10|45333.7|45313.7|45336.2|45316.2|45336.2|45316.2|45333.7|45313.7|0
1738826420000|2025-02-06 07:20:20|45335.7|45315.7|45331.2|45311.2|45335.7|45315.7|45331.2|45311.2|5
1738826430000|2025-02-06 07:20:30|45330.1|45310.1|45326.2|45306.2|45330.1|45310.1|45326.2|45306.2|2
1738826440000|2025-02-06 07:20:40|||||||||1
1738826460000|2025-02-06 07:21:00|45328.7|45308.7|45331.2|45311.2|45331.2|45311.2|45328.7|45308.7|0
1738826480000|2025-02-06 07:21:20|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|45328.7|45308.7|2
1738826490000|2025-02-06 07:21:30|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|0
1738826510000|2025-02-06 07:21:50|45325.7|45305.7|45328.2|45308.2|45328.2|45308.2|45325.1|45305.1|14
1738826520000|2025-02-06 07:22:00|45325.7|45305.7|45318.2|45298.2|45325.7|45305.7|45318.2|45298.2|7
1738826530000|2025-02-06 07:22:10|45311.2|45291.2|45308.7|45288.7|45311.2|45291.2|45308.7|45288.7|5
1738826540000|2025-02-06 07:22:20|45311.2|45291.2|45308.7|45288.7|45311.2|45291.2|45308.7|45288.7|1
1738826550000|2025-02-06 07:22:30|45306.2|45286.2|45308.7|45288.7|45308.7|45288.7|45306.2|45286.2|1
1738826560000|2025-02-06 07:22:40|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|0
1738826570000|2025-02-06 07:22:50|45311.7|45291.7|45311.2|45291.2|45311.7|45291.7|45311.2|45291.2|1
1738826580000|2025-02-06 07:23:00|45313.7|45293.7|45318.7|45298.7|45318.7|45298.7|45313.7|45293.7|4
1738826590000|2025-02-06 07:23:10|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|45318.7|45298.7|3
1738826610000|2025-02-06 07:23:30|45320.2|45300.2|45322.2|45302.2|45322.2|45302.2|45320.2|45300.2|0
1738826620000|2025-02-06 07:23:40|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45323.7|45303.7|1
1738826630000|2025-02-06 07:23:50|45325.7|45305.7|45323.2|45303.2|45325.7|45305.7|45323.2|45303.2|4
1738826650000|2025-02-06 07:24:10|45325.7|45305.7|45323.2|45303.2|45325.7|45305.7|45323.2|45303.2|2
1738826660000|2025-02-06 07:24:20|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|11
1738826670000|2025-02-06 07:24:30|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|5
1738826690000|2025-02-06 07:24:50|45323.2|45303.2|45323.2|45303.2|45323.2|45303.2|45322.6|45302.6|2
1738826700000|2025-02-06 07:25:00|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|45322.6|45302.6|1
1738826710000|2025-02-06 07:25:10|45320.7|45300.7|45323.2|45303.2|45323.2|45303.2|45320.7|45300.7|4
1738826720000|2025-02-06 07:25:20|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|45323.7|45303.7|1
1738826740000|2025-02-06 07:25:40|45328.2|45308.2|45328.2|45308.2|45328.2|45308.2|45328.2|45308.2|1
1738826750000|2025-02-06 07:25:50|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|0
1738826760000|2025-02-06 07:26:00|45333.2|45313.2|45335.7|45315.7|45336.2|45316.2|45333.2|45313.2|3
1738826780000|2025-02-06 07:26:20|45336.7|45316.7|45344.2|45324.2|45346.2|45326.2|45336.7|45316.7|6
1738826790000|2025-02-06 07:26:30|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|0
1738826800000|2025-02-06 07:26:40|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|45344.2|45324.2|1
1738826810000|2025-02-06 07:26:50|45346.2|45326.2|45348.7|45328.7|45348.7|45328.7|45343.7|45323.7|4
1738826820000|2025-02-06 07:27:00|45347.7|45327.7|45338.2|45318.2|45347.7|45327.7|45338.2|45318.2|9
1738826830000|2025-02-06 07:27:10|45336.2|45316.2|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|12
1738826860000|2025-02-06 07:27:40|45333.2|45313.2|45328.7|45308.7|45333.2|45313.2|45328.7|45308.7|6
1738826870000|2025-02-06 07:27:50|45328.2|45308.2|45328.2|45308.2|45328.7|45308.7|45328.2|45308.2|0
1738826880000|2025-02-06 07:28:00|45326.2|45306.2|45328.2|45308.2|45328.2|45308.2|45326.2|45306.2|1
1738826890000|2025-02-06 07:28:10|45328.7|45308.7|45328.2|45308.2|45328.7|45308.7|45328.2|45308.2|2
1738826900000|2025-02-06 07:28:20|45325.7|45305.7|45328.2|45308.2|45328.2|45308.2|45325.7|45305.7|0
1738826910000|2025-02-06 07:28:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.2|45305.2|5
1738826920000|2025-02-06 07:28:40|45326.2|45306.2|45331.2|45311.2|45331.2|45311.2|45326.2|45306.2|3
1738826930000|2025-02-06 07:28:50|||||||||1
1738826940000|2025-02-06 07:29:00|45331.7|45311.7|45339.2|45319.2|45339.2|45319.2|45331.7|45311.7|4
1738826950000|2025-02-06 07:29:10|45341.2|45321.2|45343.7|45323.7|45343.7|45323.7|45341.2|45321.2|3
1738826960000|2025-02-06 07:29:20|45344.2|45324.2|45348.7|45328.7|45348.7|45328.7|45344.2|45324.2|21
1738826970000|2025-02-06 07:29:30|45349.2|45329.2|45358.7|45338.7|45358.7|45338.7|45349.2|45329.2|9
1738826980000|2025-02-06 07:29:40|45356.2|45336.2|45358.7|45338.7|45358.7|45338.7|45356.2|45336.2|5
1738826990000|2025-02-06 07:29:50|45361.2|45341.2|45368.7|45348.7|45375.7|45355.7|45361.2|45341.2|48
1738827000000|2025-02-06 07:30:00|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|5
1738827010000|2025-02-06 07:30:10|45363.7|45343.7|45368.7|45348.7|45368.7|45348.7|45363.7|45343.7|11
1738827020000|2025-02-06 07:30:20|45366.7|45346.7|45368.2|45348.2|45368.2|45348.2|45366.2|45346.2|9
1738827040000|2025-02-06 07:30:40|45370.7|45350.7|45378.7|45358.7|45378.7|45358.7|45370.7|45350.7|4
1738827050000|2025-02-06 07:30:50|45376.2|45356.2|45381.2|45361.2|45381.2|45361.2|45376.2|45356.2|8
1738827060000|2025-02-06 07:31:00|45376.2|45356.2|45381.2|45361.2|45383.7|45363.7|45376.2|45356.2|8
1738827070000|2025-02-06 07:31:10|45378.7|45358.7|45381.2|45361.2|45381.2|45361.2|45378.2|45358.2|6
1738827080000|2025-02-06 07:31:20|45379.2|45359.2|45381.2|45361.2|45381.2|45361.2|45379.2|45359.2|4
1738827090000|2025-02-06 07:31:30|45378.7|45358.7|45381.2|45361.2|45381.2|45361.2|45376.2|45356.2|11
1738827100000|2025-02-06 07:31:40|45383.7|45363.7|45384.2|45364.2|45384.2|45364.2|45383.7|45363.7|4
1738827110000|2025-02-06 07:31:50|45386.2|45366.2|45389.2|45369.2|45389.2|45369.2|45386.2|45366.2|7
1738827120000|2025-02-06 07:32:00|45391.2|45371.2|45383.7|45363.7|45395.7|45375.7|45383.7|45363.7|16
1738827130000|2025-02-06 07:32:10|45378.7|45358.7|45368.7|45348.7|45378.7|45358.7|45366.2|45346.2|8
1738827140000|2025-02-06 07:32:20|45366.2|45346.2|45368.7|45348.7|45368.7|45348.7|45366.2|45346.2|1
1738827150000|2025-02-06 07:32:30|45368.2|45348.2|45366.2|45346.2|45368.2|45348.2|45363.7|45343.7|3
1738827160000|2025-02-06 07:32:40|45368.7|45348.7|45371.2|45351.2|45376.2|45356.2|45368.7|45348.7|22
1738827170000|2025-02-06 07:32:50|||||||||4
1738827180000|2025-02-06 07:33:00|45371.7|45351.7|45381.2|45361.2|45381.2|45361.2|45371.7|45351.7|18
1738827200000|2025-02-06 07:33:20|45383.7|45363.7|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|1
1738827210000|2025-02-06 07:33:30|45378.7|45358.7|45381.2|45361.2|45381.2|45361.2|45378.7|45358.7|0
1738827220000|2025-02-06 07:33:40|45376.2|45356.2|45376.2|45356.2|45376.2|45356.2|45376.2|45356.2|6
1738827240000|2025-02-06 07:34:00|45373.2|45353.2|45372.7|45352.7|45374.7|45354.7|45372.7|45352.7|2
1738827250000|2025-02-06 07:34:10|45370.7|45350.7|45370.2|45350.2|45370.7|45350.7|45370.2|45350.2|2
1738827260000|2025-02-06 07:34:20|45370.7|45350.7|45370.2|45350.2|45370.7|45350.7|45367.7|45347.7|3
1738827290000|2025-02-06 07:34:50|45372.7|45352.7|45367.7|45347.7|45372.7|45352.7|45367.7|45347.7|2
1738827300000|2025-02-06 07:35:00|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|0
1738827320000|2025-02-06 07:35:20|45363.2|45343.2|45360.2|45340.2|45363.2|45343.2|45360.2|45340.2|12
1738827330000|2025-02-06 07:35:30|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|3
1738827340000|2025-02-06 07:35:40|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|8
1738827350000|2025-02-06 07:35:50|45362.7|45342.7|45362.2|45342.2|45365.2|45345.2|45362.2|45342.2|5
1738827360000|2025-02-06 07:36:00|45360.2|45340.2|45347.7|45327.7|45360.2|45340.2|45347.2|45327.2|7
1738827370000|2025-02-06 07:36:10|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|1
1738827380000|2025-02-06 07:36:20|45353.2|45333.2|45350.2|45330.2|45355.2|45335.2|45350.2|45330.2|1
1738827390000|2025-02-06 07:36:30|45352.2|45332.2|45350.2|45330.2|45352.2|45332.2|45350.2|45330.2|1
1738827410000|2025-02-06 07:36:50|45352.7|45332.7|45352.7|45332.7|45355.2|45335.2|45352.7|45332.7|4
1738827430000|2025-02-06 07:37:10|45353.2|45333.2|45352.7|45332.7|45354.7|45334.7|45352.7|45332.7|0
1738827440000|2025-02-06 07:37:20|45353.2|45333.2|45355.2|45335.2|45355.2|45335.2|45353.2|45333.2|2
1738827450000|2025-02-06 07:37:30|45353.2|45333.2|45357.7|45337.7|45357.7|45337.7|45353.2|45333.2|1
1738827460000|2025-02-06 07:37:40|45355.2|45335.2|45362.7|45342.7|45362.7|45342.7|45355.2|45335.2|7
1738827470000|2025-02-06 07:37:50|45360.2|45340.2|45360.2|45340.2|45362.7|45342.7|45360.2|45340.2|1
1738827480000|2025-02-06 07:38:00|45362.7|45342.7|45360.7|45340.7|45362.7|45342.7|45360.7|45340.7|2
1738827490000|2025-02-06 07:38:10|45362.7|45342.7|45368.2|45348.2|45368.2|45348.2|45362.7|45342.7|8
1738827500000|2025-02-06 07:38:20|45365.7|45345.7|45370.2|45350.2|45370.2|45350.2|45365.7|45345.7|1
1738827510000|2025-02-06 07:38:30|45370.7|45350.7|45373.2|45353.2|45373.2|45353.2|45370.7|45350.7|4
1738827520000|2025-02-06 07:38:40|45375.2|45355.2|45377.7|45357.7|45380.2|45360.2|45375.2|45355.2|11
1738827530000|2025-02-06 07:38:50|45379.7|45359.7|45375.2|45355.2|45380.2|45360.2|45375.2|45355.2|3
1738827540000|2025-02-06 07:39:00|45374.7|45354.7|45372.2|45352.2|45375.2|45355.2|45372.2|45352.2|1
1738827550000|2025-02-06 07:39:10|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|4
1738827560000|2025-02-06 07:39:20|45372.2|45352.2|45372.7|45352.7|45372.7|45352.7|45372.2|45352.2|0
1738827570000|2025-02-06 07:39:30|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|45370.2|45350.2|2
1738827580000|2025-02-06 07:39:40|45370.7|45350.7|45375.2|45355.2|45375.2|45355.2|45370.7|45350.7|1
1738827600000|2025-02-06 07:40:00|45372.7|45352.7|45370.2|45350.2|45375.2|45355.2|45370.2|45350.2|3
1738827610000|2025-02-06 07:40:10|45367.7|45347.7|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|6
1738827620000|2025-02-06 07:40:20|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|0
1738827640000|2025-02-06 07:40:40|45357.7|45337.7|45355.2|45335.2|45357.7|45337.7|45352.7|45332.7|5
1738827650000|2025-02-06 07:40:50|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|4
1738827660000|2025-02-06 07:41:00|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|4
1738827670000|2025-02-06 07:41:10|45357.7|45337.7|45352.7|45332.7|45357.7|45337.7|45352.7|45332.7|0
1738827680000|2025-02-06 07:41:20|||||||||5
1738827690000|2025-02-06 07:41:30|45350.2|45330.2|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|10
1738827700000|2025-02-06 07:41:40|45354.7|45334.7|45360.2|45340.2|45360.2|45340.2|45352.7|45332.7|1
1738827710000|2025-02-06 07:41:50|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|0
1738827720000|2025-02-06 07:42:00|45357.2|45337.2|45350.2|45330.2|45357.2|45337.2|45348.2|45328.2|8
1738827730000|2025-02-06 07:42:10|45350.7|45330.7|45352.7|45332.7|45352.7|45332.7|45350.7|45330.7|4
1738827750000|2025-02-06 07:42:30|45350.2|45330.2|45347.7|45327.7|45352.7|45332.7|45347.7|45327.7|8
1738827760000|2025-02-06 07:42:40|45347.2|45327.2|45350.2|45330.2|45350.2|45330.2|45345.2|45325.2|4
1738827770000|2025-02-06 07:42:50|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|0
1738827780000|2025-02-06 07:43:00|45350.2|45330.2|45347.7|45327.7|45352.7|45332.7|45347.7|45327.7|1
1738827790000|2025-02-06 07:43:10|45349.7|45329.7|45350.2|45330.2|45352.7|45332.7|45349.7|45329.7|3
1738827800000|2025-02-06 07:43:20|45352.7|45332.7|45350.2|45330.2|45352.7|45332.7|45350.2|45330.2|0
1738827810000|2025-02-06 07:43:30|45347.7|45327.7|45350.2|45330.2|45350.2|45330.2|45347.2|45327.2|3
1738827830000|2025-02-06 07:43:50|||||||||1
1738827840000|2025-02-06 07:44:00|45350.7|45330.7|45360.2|45340.2|45360.2|45340.2|45350.7|45330.7|6
1738827850000|2025-02-06 07:44:10|||||||||3
1738827860000|2025-02-06 07:44:20|||||||||1
1738827870000|2025-02-06 07:44:30|45359.7|45339.7|45355.2|45335.2|45359.7|45339.7|45355.2|45335.2|5
1738827880000|2025-02-06 07:44:40|||||||||1
1738827890000|2025-02-06 07:44:50|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|1
1738827900000|2025-02-06 07:45:00|45350.7|45330.7|45357.7|45337.7|45357.7|45337.7|45350.7|45330.7|4
1738827910000|2025-02-06 07:45:10|45357.2|45337.2|45355.2|45335.2|45360.2|45340.2|45355.2|45335.2|2
1738827920000|2025-02-06 07:45:20|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|2
1738827930000|2025-02-06 07:45:30|45360.2|45340.2|45367.7|45347.7|45367.7|45347.7|45360.2|45340.2|9
1738827940000|2025-02-06 07:45:40|45367.2|45347.2|45365.2|45345.2|45367.2|45347.2|45365.2|45345.2|5
1738827950000|2025-02-06 07:45:50|45365.7|45345.7|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|1
1738827960000|2025-02-06 07:46:00|45367.7|45347.7|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|3
1738827970000|2025-02-06 07:46:10|45363.2|45343.2|45367.7|45347.7|45367.7|45347.7|45362.7|45342.7|6
1738828000000|2025-02-06 07:46:40|45366.7|45346.7|45362.7|45342.7|45366.7|45346.7|45362.7|45342.7|3
1738828010000|2025-02-06 07:46:50|||||||||2
1738828020000|2025-02-06 07:47:00|45362.2|45342.2|45360.2|45340.2|45366.2|45346.2|45360.2|45340.2|146
1738828040000|2025-02-06 07:47:20|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|45357.7|45337.7|1
1738828050000|2025-02-06 07:47:30|45357.2|45337.2|45360.2|45340.2|45360.2|45340.2|45355.2|45335.2|2
1738828060000|2025-02-06 07:47:40|45355.2|45335.2|45355.2|45335.2|45360.2|45340.2|45355.2|45335.2|5
1738828070000|2025-02-06 07:47:50|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|3
1738828080000|2025-02-06 07:48:00|45347.7|45327.7|45340.2|45320.2|45347.7|45327.7|45340.2|45320.2|4
1738828090000|2025-02-06 07:48:10|45338.2|45318.2|45335.2|45315.2|45338.2|45318.2|45332.7|45312.7|6
1738828100000|2025-02-06 07:48:20|45333.2|45313.2|45327.7|45307.7|45335.2|45315.2|45327.7|45307.7|1
1738828110000|2025-02-06 07:48:30|45325.2|45305.2|45325.2|45305.2|45327.7|45307.7|45322.7|45302.7|8
1738828120000|2025-02-06 07:48:40|45323.2|45303.2|45325.2|45305.2|45325.2|45305.2|45323.2|45303.2|2
1738828130000|2025-02-06 07:48:50|45322.7|45302.7|45300.2|45280.2|45322.7|45302.7|45300.2|45280.2|38
1738828140000|2025-02-06 07:49:00|45300.7|45280.7|45305.2|45285.2|45305.2|45285.2|45300.7|45280.7|5
1738828150000|2025-02-06 07:49:10|45302.7|45282.7|45290.7|45270.7|45302.7|45282.7|45290.7|45270.7|14
1738828160000|2025-02-06 07:49:20|45293.2|45273.2|45290.2|45270.2|45293.2|45273.2|45289.7|45269.7|11
1738828170000|2025-02-06 07:49:30|45287.7|45267.7|45274.7|45254.7|45287.7|45267.7|45274.7|45254.7|12
1738828180000|2025-02-06 07:49:40|45272.2|45252.2|45270.2|45250.2|45272.2|45252.2|45270.2|45250.2|9
1738828190000|2025-02-06 07:49:50|45275.2|45255.2|45280.2|45260.2|45280.2|45260.2|45275.2|45255.2|8
1738828200000|2025-02-06 07:50:00|45277.7|45257.7|45262.7|45242.7|45277.7|45257.7|45262.7|45242.7|12
1738828210000|2025-02-06 07:50:10|45260.2|45240.2|45252.2|45232.2|45260.2|45240.2|45243.1|45223.1|9
1738828220000|2025-02-06 07:50:20|45254.7|45234.7|45257.7|45237.7|45257.7|45237.7|45254.7|45234.7|12
1738828230000|2025-02-06 07:50:30|45257.2|45237.2|45267.2|45247.2|45267.2|45247.2|45256.7|45236.7|13
1738828250000|2025-02-06 07:50:50|45269.7|45249.7|45254.7|45234.7|45269.7|45249.7|45254.7|45234.7|12
1738828260000|2025-02-06 07:51:00|45249.7|45229.7|45244.2|45224.2|45252.2|45232.2|45244.2|45224.2|21
1738828270000|2025-02-06 07:51:10|45244.7|45224.7|45237.2|45217.2|45244.7|45224.7|45236.7|45216.7|16
1738828280000|2025-02-06 07:51:20|45239.7|45219.7|45240.2|45220.2|45240.2|45220.2|45234.7|45214.7|14
1738828290000|2025-02-06 07:51:30|45240.7|45220.7|45239.7|45219.7|45242.7|45222.7|45239.7|45219.7|1
1738828300000|2025-02-06 07:51:40|45241.7|45221.7|45237.2|45217.2|45242.2|45222.2|45237.2|45217.2|2
1738828310000|2025-02-06 07:51:50|45234.7|45214.7|45222.2|45202.2|45234.7|45214.7|45222.2|45202.2|16
1738828320000|2025-02-06 07:52:00|45227.2|45207.2|45229.7|45209.7|45229.7|45209.7|45226.7|45206.7|7
1738828330000|2025-02-06 07:52:10|45227.7|45207.7|45222.2|45202.2|45227.7|45207.7|45222.2|45202.2|7
1738828340000|2025-02-06 07:52:20|45221.7|45201.7|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|4
1738828350000|2025-02-06 07:52:30|45219.7|45199.7|45217.2|45197.2|45219.7|45199.7|45217.2|45197.2|3
1738828360000|2025-02-06 07:52:40|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|4
1738828370000|2025-02-06 07:52:50|45209.2|45189.2|45204.7|45184.7|45209.2|45189.2|45204.7|45184.7|8
1738828380000|2025-02-06 07:53:00|45207.2|45187.2|45207.2|45187.2|45210.2|45190.2|45207.2|45187.2|13
1738828390000|2025-02-06 07:53:10|45207.7|45187.7|45199.7|45179.7|45207.7|45187.7|45199.7|45179.7|5
1738828400000|2025-02-06 07:53:20|45196.7|45176.7|45219.7|45199.7|45240.2|45220.2|45194.2|45174.2|28
1738828410000|2025-02-06 07:53:30|45216.7|45196.7|45204.7|45184.7|45216.7|45196.7|45204.7|45184.7|11
1738828420000|2025-02-06 07:53:40|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|2
1738828430000|2025-02-06 07:53:50|45212.2|45192.2|45217.2|45197.2|45217.2|45197.2|45212.2|45192.2|1
1738828440000|2025-02-06 07:54:00|45216.7|45196.7|45212.2|45192.2|45216.7|45196.7|45212.2|45192.2|4
1738828450000|2025-02-06 07:54:10|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|2
1738828460000|2025-02-06 07:54:20|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45204.7|45184.7|2
1738828470000|2025-02-06 07:54:30|45203.7|45183.7|45199.7|45179.7|45203.7|45183.7|45197.2|45177.2|24
1738828480000|2025-02-06 07:54:40|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45187.2|45167.2|19
1738828490000|2025-02-06 07:54:50|45197.7|45177.7|45199.7|45179.7|45199.7|45179.7|45197.7|45177.7|1
1738828500000|2025-02-06 07:55:00|45202.2|45182.2|45202.2|45182.2|45204.7|45184.7|45199.7|45179.7|11
1738828510000|2025-02-06 07:55:10|45202.7|45182.7|45199.7|45179.7|45204.7|45184.7|45199.7|45179.7|1
1738828520000|2025-02-06 07:55:20|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|3
1738828530000|2025-02-06 07:55:30|||||||||5
1738828540000|2025-02-06 07:55:40|45200.8|45180.8|45200.2|45180.2|45202.7|45182.7|45200.2|45180.2|1
1738828550000|2025-02-06 07:55:50|45198.3|45178.3|45200.2|45180.2|45200.2|45180.2|45197.7|45177.7|5
1738828560000|2025-02-06 07:56:00|45197.7|45177.7|45200.2|45180.2|45200.2|45180.2|45197.7|45177.7|9
1738828570000|2025-02-06 07:56:10|45202.7|45182.7|45202.7|45182.7|45205.2|45185.2|45200.2|45180.2|4
1738828580000|2025-02-06 07:56:20|45200.8|45180.8|45202.7|45182.7|45205.2|45185.2|45200.2|45180.2|11
1738828590000|2025-02-06 07:56:30|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|1
1738828600000|2025-02-06 07:56:40|45202.7|45182.7|45200.2|45180.2|45202.7|45182.7|45200.2|45180.2|2
1738828610000|2025-02-06 07:56:50|45197.7|45177.7|45197.7|45177.7|45200.2|45180.2|45197.7|45177.7|8
1738828620000|2025-02-06 07:57:00|45195.8|45175.8|45190.2|45170.2|45195.8|45175.8|45187.7|45167.7|3
1738828630000|2025-02-06 07:57:10|45188.3|45168.3|45185.2|45165.2|45190.2|45170.2|45185.2|45165.2|0
1738828640000|2025-02-06 07:57:20|45182.7|45162.7|45184.7|45164.7|45185.2|45165.2|45182.7|45162.7|6
1738828650000|2025-02-06 07:57:30|45182.7|45162.7|45185.2|45165.2|45185.2|45165.2|45182.7|45162.7|3
1738828660000|2025-02-06 07:57:40|45187.2|45167.2|45180.2|45160.2|45187.2|45167.2|45180.2|45160.2|9
1738828670000|2025-02-06 07:57:50|45178.3|45158.3|45160.8|45140.8|45178.3|45158.3|45160.8|45140.8|14
1738828680000|2025-02-06 07:58:00|45157.7|45137.7|45159.7|45139.7|45159.7|45139.7|45155.2|45135.2|12
1738828690000|2025-02-06 07:58:10|45161.7|45141.7|45184.2|45164.2|45184.2|45164.2|45161.7|45141.7|44
1738828700000|2025-02-06 07:58:20|45182.2|45162.2|45179.7|45159.7|45182.2|45162.2|45179.7|45159.7|1
1738828710000|2025-02-06 07:58:30|45177.2|45157.2|45176.7|45156.7|45177.2|45157.2|45176.7|45156.7|3
1738828720000|2025-02-06 07:58:40|45174.7|45154.7|45173.7|45153.7|45179.2|45159.2|45169.2|45149.2|12
1738828730000|2025-02-06 07:58:50|45174.2|45154.2|45176.7|45156.7|45176.7|45156.7|45174.2|45154.2|1
1738828740000|2025-02-06 07:59:00|45174.2|45154.2|45171.7|45151.7|45174.2|45154.2|45171.7|45151.7|2
1738828750000|2025-02-06 07:59:10|45169.2|45149.2|45174.2|45154.2|45174.2|45154.2|45169.2|45149.2|0
1738828760000|2025-02-06 07:59:20|45173.7|45153.7|45169.2|45149.2|45173.7|45153.7|45169.2|45149.2|2
1738828770000|2025-02-06 07:59:30|45169.7|45149.7|45171.7|45151.7|45171.7|45151.7|45169.7|45149.7|3
1738828780000|2025-02-06 07:59:40|45173.7|45153.7|45166.2|45146.2|45173.7|45153.7|45166.2|45146.2|1
1738828790000|2025-02-06 07:59:50|45166.7|45146.7|45166.7|45146.7|45166.7|45146.7|45166.7|45146.7|1
1738828800000|2025-02-06 08:00:00|45164.7|45144.7|45169.7|45149.7|45174.2|45154.2|45164.2|45144.2|19
1738828810000|2025-02-06 08:00:10|45170.2|45150.2|45169.7|45149.7|45172.7|45152.7|45169.7|45149.7|13
1738828820000|2025-02-06 08:00:20|45174.2|45154.2|45171.7|45151.7|45174.2|45154.2|45169.2|45149.2|13
1738828830000|2025-02-06 08:00:30|45171.2|45151.2|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|7
1738828840000|2025-02-06 08:00:40|45169.2|45149.2|45169.7|45149.7|45169.7|45149.7|45169.2|45149.2|9
1738828850000|2025-02-06 08:00:50|45167.2|45147.2|45162.2|45142.2|45169.2|45149.2|45162.2|45142.2|5
1738828860000|2025-02-06 08:01:00|45161.7|45141.7|45175.2|45155.2|45175.2|45155.2|45161.7|45141.7|35
1738828870000|2025-02-06 08:01:10|45175.8|45155.8|45184.7|45164.7|45186.3|45166.3|45175.8|45155.8|10
1738828880000|2025-02-06 08:01:20|45182.7|45162.7|45176.2|45156.2|45182.7|45162.7|45176.2|45156.2|6
1738828890000|2025-02-06 08:01:30|45176.7|45156.7|45179.7|45159.7|45179.7|45159.7|45176.7|45156.7|6
1738828900000|2025-02-06 08:01:40|45179.2|45159.2|45179.2|45159.2|45182.2|45162.2|45179.2|45159.2|2
1738828910000|2025-02-06 08:01:50|45179.7|45159.7|45171.7|45151.7|45179.7|45159.7|45171.7|45151.7|10
1738828920000|2025-02-06 08:02:00|45171.2|45151.2|45166.7|45146.7|45171.7|45151.7|45166.7|45146.7|29
1738828930000|2025-02-06 08:02:10|45167.2|45147.2|45174.2|45154.2|45174.2|45154.2|45167.2|45147.2|5
1738828940000|2025-02-06 08:02:20|45171.7|45151.7|45179.2|45159.2|45179.2|45159.2|45171.7|45151.7|8
1738828950000|2025-02-06 08:02:30|45179.7|45159.7|45186.7|45166.7|45186.7|45166.7|45179.2|45159.2|4
1738828960000|2025-02-06 08:02:40|45184.2|45164.2|45173.2|45153.2|45184.2|45164.2|45173.2|45153.2|16
1738828970000|2025-02-06 08:02:50|45173.7|45153.7|45178.2|45158.2|45178.2|45158.2|45173.7|45153.7|2
1738828980000|2025-02-06 08:03:00|45180.7|45160.7|45173.2|45153.2|45180.7|45160.7|45168.2|45148.2|18
1738828990000|2025-02-06 08:03:10|45178.2|45158.2|45180.7|45160.7|45185.7|45165.7|45178.2|45158.2|4
1738829000000|2025-02-06 08:03:20|45178.2|45158.2|45176.2|45156.2|45178.2|45158.2|45175.2|45155.2|1
1738829010000|2025-02-06 08:03:30|45178.2|45158.2|45176.2|45156.2|45178.2|45158.2|45175.7|45155.7|1
1738829020000|2025-02-06 08:03:40|45175.7|45155.7|45180.7|45160.7|45180.7|45160.7|45175.7|45155.7|1
1738829030000|2025-02-06 08:03:50|45178.7|45158.7|45179.2|45159.2|45179.2|45159.2|45178.2|45158.2|0
1738829040000|2025-02-06 08:04:00|45181.2|45161.2|45183.2|45163.2|45188.2|45168.2|45178.2|45158.2|9
1738829050000|2025-02-06 08:04:10|45186.2|45166.2|45188.2|45168.2|45190.7|45170.7|45183.7|45163.7|5
1738829060000|2025-02-06 08:04:20|45189.2|45169.2|45193.2|45173.2|45193.2|45173.2|45188.2|45168.2|0
1738829070000|2025-02-06 08:04:30|45192.7|45172.7|45193.2|45173.2|45193.2|45173.2|45191.2|45171.2|2
1738829080000|2025-02-06 08:04:40|45199.2|45179.2|45228.2|45208.2|45228.2|45208.2|45199.2|45179.2|48
1738829090000|2025-02-06 08:04:50|45233.2|45213.2|45235.7|45215.7|45235.7|45215.7|45233.2|45213.2|16
1738829100000|2025-02-06 08:05:00|45233.2|45213.2|45230.7|45210.7|45235.7|45215.7|45228.2|45208.2|7
1738829110000|2025-02-06 08:05:10|45228.7|45208.7|45230.7|45210.7|45230.7|45210.7|45228.2|45208.2|5
1738829120000|2025-02-06 08:05:20|45236.2|45216.2|45243.2|45223.2|45243.2|45223.2|45236.2|45216.2|4
1738829130000|2025-02-06 08:05:30|45245.2|45225.2|45243.2|45223.2|45245.2|45225.2|45241.2|45221.2|3
1738829150000|2025-02-06 08:05:50|45241.2|45221.2|45241.2|45221.2|45243.2|45223.2|45241.2|45221.2|2
1738829160000|2025-02-06 08:06:00|45238.2|45218.2|45233.2|45213.2|45238.2|45218.2|45233.2|45213.2|4
1738829170000|2025-02-06 08:06:10|45230.7|45210.7|45233.2|45213.2|45233.2|45213.2|45230.7|45210.7|1
1738829180000|2025-02-06 08:06:20|45232.7|45212.7|45233.2|45213.2|45233.2|45213.2|45230.7|45210.7|0
1738829190000|2025-02-06 08:06:30|45236.2|45216.2|45248.7|45228.7|45248.7|45228.7|45236.2|45216.2|42
1738829200000|2025-02-06 08:06:40|45246.2|45226.2|45246.2|45226.2|45248.7|45228.7|45246.2|45226.2|5
1738829210000|2025-02-06 08:06:50|45248.7|45228.7|45246.2|45226.2|45248.7|45228.7|45246.2|45226.2|2
1738829220000|2025-02-06 08:07:00|45245.7|45225.7|45248.7|45228.7|45248.7|45228.7|45245.7|45225.7|3
1738829230000|2025-02-06 08:07:10|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|3
1738829240000|2025-02-06 08:07:20|45249.7|45229.7|45247.2|45227.2|45257.7|45237.7|45247.2|45227.2|20
1738829250000|2025-02-06 08:07:30|45246.7|45226.7|45246.7|45226.7|45249.2|45229.2|45244.2|45224.2|6
1738829260000|2025-02-06 08:07:40|45247.2|45227.2|45246.7|45226.7|45247.2|45227.2|45244.2|45224.2|0
1738829270000|2025-02-06 08:07:50|45244.2|45224.2|45239.2|45219.2|45244.2|45224.2|45239.2|45219.2|3
1738829290000|2025-02-06 08:08:10|45236.7|45216.7|45232.3|45212.3|45236.7|45216.7|45232.3|45212.3|1
1738829300000|2025-02-06 08:08:20|45231.2|45211.2|45226.7|45206.7|45231.2|45211.2|45226.7|45206.7|3
1738829310000|2025-02-06 08:08:30|45228.7|45208.7|45226.2|45206.2|45229.2|45209.2|45226.2|45206.2|3
1738829320000|2025-02-06 08:08:40|45228.7|45208.7|45224.2|45204.2|45229.2|45209.2|45224.2|45204.2|8
1738829330000|2025-02-06 08:08:50|45226.2|45206.2|45226.7|45206.7|45226.7|45206.7|45226.2|45206.2|0
1738829340000|2025-02-06 08:09:00|45224.2|45204.2|45214.2|45194.2|45224.2|45204.2|45214.2|45194.2|6
1738829350000|2025-02-06 08:09:10|45211.7|45191.7|45209.8|45189.8|45211.7|45191.7|45206.7|45186.7|4
1738829360000|2025-02-06 08:09:20|45211.7|45191.7|45209.2|45189.2|45214.2|45194.2|45209.2|45189.2|1
1738829370000|2025-02-06 08:09:30|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|2
1738829390000|2025-02-06 08:09:50|45209.2|45189.2|45206.2|45186.2|45209.2|45189.2|45206.2|45186.2|1
1738829400000|2025-02-06 08:10:00|45201.2|45181.2|45204.2|45184.2|45204.2|45184.2|45201.2|45181.2|4
1738829410000|2025-02-06 08:10:10|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|1
1738829420000|2025-02-06 08:10:20|45203.2|45183.2|45203.7|45183.7|45203.7|45183.7|45201.2|45181.2|1
1738829430000|2025-02-06 08:10:30|45201.2|45181.2|45209.2|45189.2|45209.2|45189.2|45201.2|45181.2|4
1738829440000|2025-02-06 08:10:40|||||||||1
1738829450000|2025-02-06 08:10:50|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|1
1738829460000|2025-02-06 08:11:00|45208.2|45188.2|45211.2|45191.2|45211.2|45191.2|45208.2|45188.2|5
1738829470000|2025-02-06 08:11:10|45207.3|45187.3|45208.2|45188.2|45208.7|45188.7|45206.7|45186.7|1
1738829480000|2025-02-06 08:11:20|45208.7|45188.7|45208.2|45188.2|45210.2|45190.2|45208.2|45188.2|0
1738829490000|2025-02-06 08:11:30|45210.2|45190.2|45213.2|45193.2|45213.2|45193.2|45210.2|45190.2|5
1738829500000|2025-02-06 08:11:40|||||||||1
1738829510000|2025-02-06 08:11:50|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|45210.7|45190.7|2
1738829520000|2025-02-06 08:12:00|45213.2|45193.2|45211.2|45191.2|45213.2|45193.2|45211.2|45191.2|2
1738829530000|2025-02-06 08:12:10|45209.2|45189.2|45206.2|45186.2|45209.2|45189.2|45206.2|45186.2|1
1738829550000|2025-02-06 08:12:30|45201.2|45181.2|45198.7|45178.7|45201.2|45181.2|45198.7|45178.7|3
1738829560000|2025-02-06 08:12:40|45196.7|45176.7|45195.7|45175.7|45196.7|45176.7|45195.7|45175.7|1
1738829570000|2025-02-06 08:12:50|45193.2|45173.2|45193.2|45173.2|45195.7|45175.7|45193.2|45173.2|2
1738829580000|2025-02-06 08:13:00|45195.7|45175.7|45193.2|45173.2|45195.7|45175.7|45193.2|45173.2|1
1738829590000|2025-02-06 08:13:10|45191.2|45171.2|45189.2|45169.2|45191.2|45171.2|45189.2|45169.2|4
1738829600000|2025-02-06 08:13:20|45188.7|45168.7|45178.2|45158.2|45188.7|45168.7|45178.2|45158.2|6
1738829610000|2025-02-06 08:13:30|||||||||2
1738829620000|2025-02-06 08:13:40|||||||||4
1738829630000|2025-02-06 08:13:50|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|45180.7|45160.7|2
1738829640000|2025-02-06 08:14:00|45180.2|45160.2|45204.2|45184.2|45204.2|45184.2|45178.7|45158.7|8
1738829650000|2025-02-06 08:14:10|45206.2|45186.2|45207.3|45187.3|45209.8|45189.8|45206.2|45186.2|10
1738829660000|2025-02-06 08:14:20|45207.8|45187.8|45216.2|45196.2|45216.2|45196.2|45207.8|45187.8|7
1738829670000|2025-02-06 08:14:30|45215.2|45195.2|45213.7|45193.7|45215.2|45195.2|45211.8|45191.8|4
1738829680000|2025-02-06 08:14:40|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45208.7|45188.7|4
1738829690000|2025-02-06 08:14:50|45206.2|45186.2|45205.7|45185.7|45206.2|45186.2|45205.7|45185.7|4
1738829700000|2025-02-06 08:15:00|45206.2|45186.2|45198.2|45178.2|45213.2|45193.2|45198.2|45178.2|21
1738829710000|2025-02-06 08:15:10|45200.7|45180.7|45198.7|45178.7|45200.7|45180.7|45198.7|45178.7|2
1738829720000|2025-02-06 08:15:20|45195.7|45175.7|45193.7|45173.7|45195.7|45175.7|45193.7|45173.7|5
1738829730000|2025-02-06 08:15:30|45195.7|45175.7|45192.7|45172.7|45195.7|45175.7|45192.7|45172.7|4
1738829740000|2025-02-06 08:15:40|45198.2|45178.2|45200.2|45180.2|45200.2|45180.2|45198.2|45178.2|6
1738829750000|2025-02-06 08:15:50|45202.2|45182.2|45203.2|45183.2|45205.7|45185.7|45202.2|45182.2|4
1738829760000|2025-02-06 08:16:00|45197.7|45177.7|45185.7|45165.7|45197.7|45177.7|45185.7|45165.7|9
1738829770000|2025-02-06 08:16:10|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|45183.2|45163.2|0
1738829780000|2025-02-06 08:16:20|45181.2|45161.2|45180.7|45160.7|45183.2|45163.2|45180.7|45160.7|13
1738829790000|2025-02-06 08:16:30|45183.2|45163.2|45179.3|45159.3|45183.7|45163.7|45178.2|45158.2|11
1738829800000|2025-02-06 08:16:40|45179.8|45159.8|45185.7|45165.7|45187.7|45167.7|45179.3|45159.3|8
1738829810000|2025-02-06 08:16:50|45188.2|45168.2|45187.7|45167.7|45188.2|45168.2|45187.7|45167.7|6
1738829820000|2025-02-06 08:17:00|45186.7|45166.7|45188.7|45168.7|45188.7|45168.7|45184.7|45164.7|8
1738829830000|2025-02-06 08:17:10|45189.3|45169.3|45193.7|45173.7|45193.7|45173.7|45189.3|45169.3|4
1738829840000|2025-02-06 08:17:20|45195.7|45175.7|45194.8|45174.8|45196.8|45176.8|45194.8|45174.8|4
1738829850000|2025-02-06 08:17:30|45196.8|45176.8|45199.7|45179.7|45201.2|45181.2|45196.8|45176.8|16
1738829860000|2025-02-06 08:17:40|45198.2|45178.2|45198.2|45178.2|45200.2|45180.2|45198.2|45178.2|1
1738829870000|2025-02-06 08:17:50|45200.2|45180.2|45208.7|45188.7|45208.7|45188.7|45200.2|45180.2|18
1738829880000|2025-02-06 08:18:00|45204.8|45184.8|45206.8|45186.8|45213.2|45193.2|45204.8|45184.8|5
1738829890000|2025-02-06 08:18:10|45206.2|45186.2|45213.2|45193.2|45213.2|45193.2|45206.2|45186.2|4
1738829900000|2025-02-06 08:18:20|45213.7|45193.7|45216.2|45196.2|45216.2|45196.2|45213.2|45193.2|1
1738829910000|2025-02-06 08:18:30|45218.2|45198.2|45216.2|45196.2|45218.2|45198.2|45216.2|45196.2|8
1738829920000|2025-02-06 08:18:40|45218.2|45198.2|45218.2|45198.2|45218.7|45198.7|45218.2|45198.2|7
1738829930000|2025-02-06 08:18:50|45216.2|45196.2|45215.7|45195.7|45216.2|45196.2|45213.2|45193.2|7
1738829940000|2025-02-06 08:19:00|45210.7|45190.7|45207.3|45187.3|45210.7|45190.7|45206.2|45186.2|6
1738829950000|2025-02-06 08:19:10|45209.3|45189.3|45211.2|45191.2|45211.2|45191.2|45208.7|45188.7|3
1738829960000|2025-02-06 08:19:20|45209.3|45189.3|45216.2|45196.2|45216.2|45196.2|45209.3|45189.3|5
1738829970000|2025-02-06 08:19:30|45218.2|45198.2|45218.7|45198.7|45220.7|45200.7|45218.2|45198.2|5
1738829980000|2025-02-06 08:19:40|||||||||2
1738829990000|2025-02-06 08:19:50|45218.2|45198.2|45212.3|45192.3|45218.2|45198.2|45210.3|45190.3|1
1738830000000|2025-02-06 08:20:00|45209.8|45189.8|45206.2|45186.2|45209.8|45189.8|45206.2|45186.2|5
1738830010000|2025-02-06 08:20:10|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|1
1738830020000|2025-02-06 08:20:20|45204.3|45184.3|45205.7|45185.7|45206.3|45186.3|45204.3|45184.3|83
1738830030000|2025-02-06 08:20:30|45207.7|45187.7|45211.7|45191.7|45212.2|45192.2|45203.8|45183.8|30
1738830040000|2025-02-06 08:20:40|45204.7|45184.7|45199.7|45179.7|45204.7|45184.7|45199.7|45179.7|3
1738830050000|2025-02-06 08:20:50|45197.2|45177.2|45189.7|45169.7|45197.2|45177.2|45189.7|45169.7|3
1738830060000|2025-02-06 08:21:00|45189.2|45169.2|45192.2|45172.2|45194.7|45174.7|45187.2|45167.2|21
1738830070000|2025-02-06 08:21:10|45194.7|45174.7|45199.2|45179.2|45199.7|45179.7|45194.7|45174.7|5
1738830080000|2025-02-06 08:21:20|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45197.2|45177.2|1
1738830090000|2025-02-06 08:21:30|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|5
1738830100000|2025-02-06 08:21:40|45192.2|45172.2|45184.2|45164.2|45194.7|45174.7|45184.2|45164.2|2
1738830110000|2025-02-06 08:21:50|45183.2|45163.2|45181.7|45161.7|45187.2|45167.2|45181.7|45161.7|7
1738830120000|2025-02-06 08:22:00|45182.2|45162.2|45187.2|45167.2|45187.2|45167.2|45182.2|45162.2|2
1738830130000|2025-02-06 08:22:10|45190.2|45170.2|45194.7|45174.7|45204.7|45184.7|45190.2|45170.2|6
1738830140000|2025-02-06 08:22:20|45197.2|45177.2|45192.2|45172.2|45197.2|45177.2|45192.2|45172.2|1
1738830150000|2025-02-06 08:22:30|||||||||5
1738830160000|2025-02-06 08:22:40|45194.7|45174.7|45192.2|45172.2|45194.7|45174.7|45192.2|45172.2|6
1738830170000|2025-02-06 08:22:50|45192.7|45172.7|45192.2|45172.2|45192.7|45172.7|45192.2|45172.2|5
1738830180000|2025-02-06 08:23:00|45194.7|45174.7|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|0
1738830190000|2025-02-06 08:23:10|45194.7|45174.7|45189.2|45169.2|45194.7|45174.7|45189.2|45169.2|3
1738830200000|2025-02-06 08:23:20|45188.7|45168.7|45187.2|45167.2|45188.7|45168.7|45184.7|45164.7|5
1738830210000|2025-02-06 08:23:30|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|0
1738830220000|2025-02-06 08:23:40|45190.2|45170.2|45192.2|45172.2|45192.2|45172.2|45190.2|45170.2|0
1738830230000|2025-02-06 08:23:50|45192.7|45172.7|45192.7|45172.7|45195.2|45175.2|45192.7|45172.7|1
1738830240000|2025-02-06 08:24:00|45195.2|45175.2|45187.2|45167.2|45195.2|45175.2|45187.2|45167.2|3
1738830250000|2025-02-06 08:24:10|45188.2|45168.2|45194.7|45174.7|45194.7|45174.7|45188.2|45168.2|1
1738830260000|2025-02-06 08:24:20|45197.2|45177.2|45197.2|45177.2|45199.7|45179.7|45195.2|45175.2|2
1738830270000|2025-02-06 08:24:30|45194.7|45174.7|45190.2|45170.2|45197.2|45177.2|45190.2|45170.2|3
1738830280000|2025-02-06 08:24:40|45188.7|45168.7|45176.7|45156.7|45188.7|45168.7|45176.7|45156.7|4
1738830290000|2025-02-06 08:24:50|45172.2|45152.2|45172.2|45152.2|45172.7|45152.7|45172.2|45152.2|3
1738830300000|2025-02-06 08:25:00|45172.7|45152.7|45177.2|45157.2|45177.2|45157.2|45172.7|45152.7|5
1738830310000|2025-02-06 08:25:10|45177.7|45157.7|45179.7|45159.7|45179.7|45159.7|45177.7|45157.7|0
1738830320000|2025-02-06 08:25:20|45182.2|45162.2|45187.2|45167.2|45187.2|45167.2|45182.2|45162.2|6
1738830330000|2025-02-06 08:25:30|45184.7|45164.7|45182.2|45162.2|45184.7|45164.7|45182.2|45162.2|5
1738830360000|2025-02-06 08:26:00|45184.7|45164.7|45192.2|45172.2|45192.2|45172.2|45184.7|45164.7|6
1738830380000|2025-02-06 08:26:20|45191.7|45171.7|45194.2|45174.2|45194.2|45174.2|45189.7|45169.7|14
1738830390000|2025-02-06 08:26:30|45198.3|45178.3|45202.2|45182.2|45202.2|45182.2|45198.3|45178.3|6
1738830400000|2025-02-06 08:26:40|45200.2|45180.2|45199.7|45179.7|45200.2|45180.2|45199.2|45179.2|2
1738830410000|2025-02-06 08:26:50|45199.2|45179.2|45199.7|45179.7|45199.7|45179.7|45199.2|45179.2|0
1738830420000|2025-02-06 08:27:00|45199.2|45179.2|45182.2|45162.2|45199.2|45179.2|45182.2|45162.2|3
1738830430000|2025-02-06 08:27:10|||||||||3
1738830440000|2025-02-06 08:27:20|||||||||3
1738830450000|2025-02-06 08:27:30|45180.2|45160.2|45180.2|45160.2|45180.2|45160.2|45180.2|45160.2|3
1738830460000|2025-02-06 08:27:40|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|0
1738830470000|2025-02-06 08:27:50|45180.2|45160.2|45182.7|45162.7|45182.7|45162.7|45180.2|45160.2|8
1738830480000|2025-02-06 08:28:00|45183.8|45163.8|45187.2|45167.2|45192.2|45172.2|45183.8|45163.8|11
1738830490000|2025-02-06 08:28:10|45185.2|45165.2|45179.7|45159.7|45185.2|45165.2|45179.7|45159.7|1
1738830500000|2025-02-06 08:28:20|45177.2|45157.2|45176.7|45156.7|45177.2|45157.2|45174.7|45154.7|1
1738830510000|2025-02-06 08:28:30|45174.7|45154.7|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|4
1738830520000|2025-02-06 08:28:40|45174.2|45154.2|45154.7|45134.7|45174.2|45154.2|45154.7|45134.7|32
1738830530000|2025-02-06 08:28:50|45152.2|45132.2|45157.2|45137.2|45157.2|45137.2|45152.2|45132.2|4
1738830540000|2025-02-06 08:29:00|45161.7|45141.7|45157.2|45137.2|45169.7|45149.7|45152.2|45132.2|11
1738830550000|2025-02-06 08:29:10|45156.7|45136.7|45161.7|45141.7|45161.7|45141.7|45156.7|45136.7|19
1738830560000|2025-02-06 08:29:20|45162.2|45142.2|45169.7|45149.7|45169.7|45149.7|45162.2|45142.2|4
1738830570000|2025-02-06 08:29:30|45172.2|45152.2|45169.7|45149.7|45174.7|45154.7|45169.7|45149.7|5
1738830580000|2025-02-06 08:29:40|45169.2|45149.2|45157.2|45137.2|45169.2|45149.2|45157.2|45137.2|1
1738830590000|2025-02-06 08:29:50|45156.7|45136.7|45157.2|45137.2|45157.2|45137.2|45154.7|45134.7|8
1738830600000|2025-02-06 08:30:00|45159.2|45139.2|45164.7|45144.7|45164.7|45144.7|45159.2|45139.2|6
1738830610000|2025-02-06 08:30:10|45162.2|45142.2|45157.2|45137.2|45162.2|45142.2|45157.2|45137.2|13
1738830620000|2025-02-06 08:30:20|45155.2|45135.2|45151.7|45131.7|45155.2|45135.2|45151.7|45131.7|6
1738830630000|2025-02-06 08:30:30|45147.2|45127.2|45152.2|45132.2|45152.2|45132.2|45147.2|45127.2|4
1738830640000|2025-02-06 08:30:40|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|2
1738830650000|2025-02-06 08:30:50|45152.2|45132.2|45152.2|45132.2|45152.7|45132.7|45152.2|45132.2|7
1738830660000|2025-02-06 08:31:00|45156.2|45136.2|45157.2|45137.2|45159.7|45139.7|45156.2|45136.2|3
1738830670000|2025-02-06 08:31:10|45159.7|45139.7|45162.2|45142.2|45164.7|45144.7|45159.7|45139.7|3
1738830680000|2025-02-06 08:31:20|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|0
1738830700000|2025-02-06 08:31:40|45167.2|45147.2|45169.7|45149.7|45169.7|45149.7|45167.2|45147.2|2
1738830710000|2025-02-06 08:31:50|45172.2|45152.2|45174.7|45154.7|45174.7|45154.7|45172.2|45152.2|5
1738830720000|2025-02-06 08:32:00|45177.2|45157.2|45177.2|45157.2|45177.7|45157.7|45174.7|45154.7|6
1738830730000|2025-02-06 08:32:10|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|3
1738830740000|2025-02-06 08:32:20|||||||||1
1738830750000|2025-02-06 08:32:30|45181.7|45161.7|45197.2|45177.2|45197.2|45177.2|45181.7|45161.7|9
1738830760000|2025-02-06 08:32:40|45189.7|45169.7|45184.7|45164.7|45189.7|45169.7|45184.7|45164.7|4
1738830770000|2025-02-06 08:32:50|45182.2|45162.2|45182.2|45162.2|45187.2|45167.2|45182.2|45162.2|6
1738830790000|2025-02-06 08:33:10|45181.2|45161.2|45177.2|45157.2|45181.2|45161.2|45177.2|45157.2|0
1738830800000|2025-02-06 08:33:20|||||||||1
1738830810000|2025-02-06 08:33:30|45174.7|45154.7|45177.2|45157.2|45177.2|45157.2|45174.7|45154.7|2
1738830830000|2025-02-06 08:33:50|45174.7|45154.7|45177.2|45157.2|45179.7|45159.7|45174.7|45154.7|5
1738830840000|2025-02-06 08:34:00|45179.7|45159.7|45182.2|45162.2|45182.2|45162.2|45179.7|45159.7|0
1738830850000|2025-02-06 08:34:10|45184.7|45164.7|45187.2|45167.2|45192.2|45172.2|45184.7|45164.7|7
1738830860000|2025-02-06 08:34:20|45186.7|45166.7|45188.3|45168.3|45188.3|45168.3|45180.3|45160.3|9
1738830870000|2025-02-06 08:34:30|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45188.8|45168.8|1
1738830880000|2025-02-06 08:34:40|45190.8|45170.8|45188.3|45168.3|45193.3|45173.3|45188.3|45168.3|1
1738830890000|2025-02-06 08:34:50|45190.3|45170.3|45192.2|45172.2|45192.2|45172.2|45190.3|45170.3|5
1738830900000|2025-02-06 08:35:00|45192.8|45172.8|45197.2|45177.2|45199.7|45179.7|45192.8|45172.8|12
1738830910000|2025-02-06 08:35:10|45193.3|45173.3|45195.8|45175.8|45195.8|45175.8|45190.8|45170.8|10
1738830920000|2025-02-06 08:35:20|45197.8|45177.8|45208.3|45188.3|45208.3|45188.3|45197.8|45177.8|4
1738830930000|2025-02-06 08:35:30|45205.8|45185.8|45202.8|45182.8|45205.8|45185.8|45198.3|45178.3|12
1738830940000|2025-02-06 08:35:40|45203.3|45183.3|45201.3|45181.3|45205.3|45185.3|45200.8|45180.8|16
1738830950000|2025-02-06 08:35:50|45204.3|45184.3|45208.3|45188.3|45208.8|45188.8|45204.3|45184.3|9
1738830960000|2025-02-06 08:36:00|45208.8|45188.8|45211.8|45191.8|45219.3|45199.3|45208.8|45188.8|22
1738830970000|2025-02-06 08:36:10|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|1
1738830980000|2025-02-06 08:36:20|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|5
1738830990000|2025-02-06 08:36:30|45212.3|45192.3|45214.8|45194.8|45214.8|45194.8|45212.3|45192.3|5
1738831000000|2025-02-06 08:36:40|45212.3|45192.3|45214.8|45194.8|45214.8|45194.8|45212.3|45192.3|0
1738831010000|2025-02-06 08:36:50|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|1
1738831020000|2025-02-06 08:37:00|45214.8|45194.8|45212.3|45192.3|45218.8|45198.8|45210.4|45190.4|9
1738831030000|2025-02-06 08:37:10|45209.8|45189.8|45222.3|45202.3|45222.3|45202.3|45209.8|45189.8|10
1738831040000|2025-02-06 08:37:20|45224.3|45204.3|45228.8|45208.8|45228.8|45208.8|45224.3|45204.3|4
1738831050000|2025-02-06 08:37:30|45226.8|45206.8|45227.3|45207.3|45227.3|45207.3|45226.8|45206.8|2
1738831060000|2025-02-06 08:37:40|45228.8|45208.8|45216.8|45196.8|45229.3|45209.3|45216.8|45196.8|6
1738831070000|2025-02-06 08:37:50|45214.3|45194.3|45212.3|45192.3|45214.3|45194.3|45212.3|45192.3|1
1738831080000|2025-02-06 08:38:00|45214.3|45194.3|45224.3|45204.3|45224.3|45204.3|45214.3|45194.3|4
1738831090000|2025-02-06 08:38:10|45224.8|45204.8|45224.3|45204.3|45229.3|45209.3|45224.3|45204.3|4
1738831100000|2025-02-06 08:38:20|45226.3|45206.3|45239.8|45219.8|45241.8|45221.8|45226.3|45206.3|23
1738831110000|2025-02-06 08:38:30|45244.3|45224.3|45251.3|45231.3|45251.3|45231.3|45244.3|45224.3|11
1738831120000|2025-02-06 08:38:40|45256.3|45236.3|45261.8|45241.8|45264.3|45244.3|45256.3|45236.3|4
1738831130000|2025-02-06 08:38:50|||||||||8
1738831140000|2025-02-06 08:39:00|45262.3|45242.3|45266.8|45246.8|45266.8|45246.8|45261.8|45241.8|6
1738831150000|2025-02-06 08:39:10|45266.3|45246.3|45266.3|45246.3|45266.8|45246.8|45266.3|45246.3|9
1738831160000|2025-02-06 08:39:20|45266.8|45246.8|45271.3|45251.3|45271.3|45251.3|45266.3|45246.3|6
1738831170000|2025-02-06 08:39:30|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45264.3|45244.3|0
1738831180000|2025-02-06 08:39:40|45268.8|45248.8|45264.3|45244.3|45268.8|45248.8|45264.3|45244.3|4
1738831190000|2025-02-06 08:39:50|||||||||1
1738831200000|2025-02-06 08:40:00|45263.8|45243.8|45261.8|45241.8|45263.8|45243.8|45261.3|45241.3|2
1738831210000|2025-02-06 08:40:10|45261.3|45241.3|45264.3|45244.3|45264.3|45244.3|45261.3|45241.3|2
1738831220000|2025-02-06 08:40:20|45263.8|45243.8|45259.3|45239.3|45263.8|45243.8|45259.3|45239.3|7
1738831230000|2025-02-06 08:40:30|45261.8|45241.8|45264.3|45244.3|45264.3|45244.3|45259.3|45239.3|0
1738831250000|2025-02-06 08:40:50|45264.8|45244.8|45261.8|45241.8|45264.8|45244.8|45261.8|45241.8|9
1738831260000|2025-02-06 08:41:00|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|3
1738831270000|2025-02-06 08:41:10|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|4
1738831280000|2025-02-06 08:41:20|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|1
1738831290000|2025-02-06 08:41:30|45255.8|45235.8|45253.3|45233.3|45255.8|45235.8|45253.3|45233.3|3
1738831300000|2025-02-06 08:41:40|45251.3|45231.3|45251.3|45231.3|45251.3|45231.3|45250.8|45230.8|2
1738831310000|2025-02-06 08:41:50|45250.8|45230.8|45246.8|45226.8|45250.8|45230.8|45246.8|45226.8|3
1738831320000|2025-02-06 08:42:00|45246.3|45226.3|45254.3|45234.3|45254.3|45234.3|45246.3|45226.3|5
1738831330000|2025-02-06 08:42:10|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|2
1738831350000|2025-02-06 08:42:30|45260.4|45240.4|45263.4|45243.4|45263.4|45243.4|45260.4|45240.4|12
1738831360000|2025-02-06 08:42:40|45262.9|45242.9|45264.9|45244.9|45264.9|45244.9|45262.9|45242.9|1
1738831370000|2025-02-06 08:42:50|45261.8|45241.8|45261.3|45241.3|45261.8|45241.8|45261.3|45241.3|3
1738831380000|2025-02-06 08:43:00|45259.3|45239.3|45254.3|45234.3|45259.3|45239.3|45254.3|45234.3|4
1738831390000|2025-02-06 08:43:10|45253.8|45233.8|45238.8|45218.8|45253.8|45233.8|45238.8|45218.8|24
1738831400000|2025-02-06 08:43:20|45234.3|45214.3|45221.8|45201.8|45234.3|45214.3|45221.8|45201.8|5
1738831410000|2025-02-06 08:43:30|||||||||2
1738831420000|2025-02-06 08:43:40|||||||||2
1738831430000|2025-02-06 08:43:50|||||||||8
1738831440000|2025-02-06 08:44:00|45223.3|45203.3|45224.3|45204.3|45224.3|45204.3|45219.3|45199.3|1
1738831450000|2025-02-06 08:44:10|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|11
1738831460000|2025-02-06 08:44:20|45221.3|45201.3|45218.8|45198.8|45221.3|45201.3|45218.8|45198.8|10
1738831470000|2025-02-06 08:44:30|45216.8|45196.8|45214.3|45194.3|45216.8|45196.8|45214.3|45194.3|3
1738831480000|2025-02-06 08:44:40|45212.9|45192.9|45230.4|45210.4|45230.4|45210.4|45212.9|45192.9|14
1738831490000|2025-02-06 08:44:50|45230.9|45210.9|45232.9|45212.9|45232.9|45212.9|45230.9|45210.9|0
1738831500000|2025-02-06 08:45:00|45237.4|45217.4|45247.4|45227.4|45247.4|45227.4|45237.4|45217.4|11
1738831510000|2025-02-06 08:45:10|45249.9|45229.9|45239.3|45219.3|45249.9|45229.9|45239.3|45219.3|5
1738831520000|2025-02-06 08:45:20|45239.9|45219.9|45242.4|45222.4|45242.4|45222.4|45239.3|45219.3|4
1738831530000|2025-02-06 08:45:30|45244.3|45224.3|45254.3|45234.3|45254.3|45234.3|45244.3|45224.3|5
1738831540000|2025-02-06 08:45:40|45256.8|45236.8|45259.3|45239.3|45259.3|45239.3|45256.8|45236.8|0
1738831550000|2025-02-06 08:45:50|45259.9|45239.9|45265.4|45245.4|45265.4|45245.4|45259.3|45239.3|2
1738831560000|2025-02-06 08:46:00|45264.3|45244.3|45262.4|45242.4|45264.3|45244.3|45261.8|45241.8|3
1738831570000|2025-02-06 08:46:10|45261.8|45241.8|45256.3|45236.3|45261.8|45241.8|45255.4|45235.4|2
1738831580000|2025-02-06 08:46:20|45254.3|45234.3|45259.3|45239.3|45259.3|45239.3|45254.3|45234.3|1
1738831590000|2025-02-06 08:46:30|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|3
1738831600000|2025-02-06 08:46:40|45262.4|45242.4|45259.3|45239.3|45264.3|45244.3|45259.3|45239.3|1
1738831610000|2025-02-06 08:46:50|45261.3|45241.3|45262.4|45242.4|45262.4|45242.4|45261.3|45241.3|1
1738831620000|2025-02-06 08:47:00|45264.3|45244.3|45261.8|45241.8|45264.3|45244.3|45261.8|45241.8|1
1738831630000|2025-02-06 08:47:10|45261.3|45241.3|45259.3|45239.3|45261.3|45241.3|45259.3|45239.3|1
1738831650000|2025-02-06 08:47:30|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|1
1738831660000|2025-02-06 08:47:40|45259.9|45239.9|45259.9|45239.9|45259.9|45239.9|45259.9|45239.9|4
1738831670000|2025-02-06 08:47:50|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|0
1738831680000|2025-02-06 08:48:00|45256.8|45236.8|45257.4|45237.4|45257.4|45237.4|45256.3|45236.3|1
1738831690000|2025-02-06 08:48:10|45256.8|45236.8|45252.4|45232.4|45256.8|45236.8|45252.4|45232.4|1
1738831700000|2025-02-06 08:48:20|45254.3|45234.3|45267.4|45247.4|45269.9|45249.9|45254.3|45234.3|5
1738831710000|2025-02-06 08:48:30|45266.8|45246.8|45279.4|45259.4|45281.9|45261.9|45266.8|45246.8|24
1738831720000|2025-02-06 08:48:40|45277.4|45257.4|45278.8|45258.8|45279.4|45259.4|45276.3|45256.3|12
1738831730000|2025-02-06 08:48:50|45276.9|45256.9|45259.4|45239.4|45276.9|45256.9|45259.4|45239.4|6
1738831740000|2025-02-06 08:49:00|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|45256.9|45236.9|1
1738831750000|2025-02-06 08:49:10|||||||||2
1738831760000|2025-02-06 08:49:20|45255.8|45235.8|45249.4|45229.4|45255.8|45235.8|45249.4|45229.4|5
1738831770000|2025-02-06 08:49:30|45246.9|45226.9|45246.9|45226.9|45246.9|45226.9|45246.9|45226.9|4
1738831780000|2025-02-06 08:49:40|45242.9|45222.9|45234.9|45214.9|45242.9|45222.9|45234.9|45214.9|4
1738831790000|2025-02-06 08:49:50|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|3
1738831800000|2025-02-06 08:50:00|45236.9|45216.9|45232.4|45212.4|45236.9|45216.9|45229.9|45209.9|1
1738831810000|2025-02-06 08:50:10|45229.4|45209.4|45229.4|45209.4|45231.9|45211.9|45229.4|45209.4|7
1738831820000|2025-02-06 08:50:20|45231.9|45211.9|45234.4|45214.4|45234.4|45214.4|45231.9|45211.9|6
1738831830000|2025-02-06 08:50:30|45233.8|45213.8|45231.9|45211.9|45233.8|45213.8|45231.9|45211.9|0
1738831850000|2025-02-06 08:50:50|45234.4|45214.4|45226.9|45206.9|45234.4|45214.4|45226.9|45206.9|5
1738831860000|2025-02-06 08:51:00|||||||||2
1738831870000|2025-02-06 08:51:10|45224.4|45204.4|45229.4|45209.4|45229.4|45209.4|45224.4|45204.4|3
1738831880000|2025-02-06 08:51:20|45226.9|45206.9|45231.9|45211.9|45231.9|45211.9|45226.9|45206.9|13
1738831890000|2025-02-06 08:51:30|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|2
1738831900000|2025-02-06 08:51:40|45231.9|45211.9|45229.4|45209.4|45231.9|45211.9|45229.4|45209.4|1
1738831910000|2025-02-06 08:51:50|45226.9|45206.9|45226.3|45206.3|45226.9|45206.9|45226.3|45206.3|2
1738831920000|2025-02-06 08:52:00|45225.8|45205.8|45223.3|45203.3|45226.3|45206.3|45223.3|45203.3|5
1738831930000|2025-02-06 08:52:10|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|0
1738831940000|2025-02-06 08:52:20|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|1
1738831950000|2025-02-06 08:52:30|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|0
1738831960000|2025-02-06 08:52:40|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|1
1738831970000|2025-02-06 08:52:50|45224.4|45204.4|45229.4|45209.4|45229.4|45209.4|45224.4|45204.4|1
1738831980000|2025-02-06 08:53:00|45230.4|45210.4|45239.4|45219.4|45239.4|45219.4|45230.4|45210.4|3
1738831990000|2025-02-06 08:53:10|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|2
1738832010000|2025-02-06 08:53:30|45239.4|45219.4|45236.9|45216.9|45239.4|45219.4|45236.9|45216.9|0
1738832020000|2025-02-06 08:53:40|45238.8|45218.8|45241.9|45221.9|45241.9|45221.9|45238.8|45218.8|5
1738832070000|2025-02-06 08:54:30|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|1
1738832080000|2025-02-06 08:54:40|45238.9|45218.9|45244.4|45224.4|45244.4|45224.4|45236.9|45216.9|8
1738832090000|2025-02-06 08:54:50|45244.9|45224.9|45246.9|45226.9|45246.9|45226.9|45244.4|45224.4|2
1738832100000|2025-02-06 08:55:00|45244.9|45224.9|45246.9|45226.9|45246.9|45226.9|45244.4|45224.4|3
1738832110000|2025-02-06 08:55:10|45247.4|45227.4|45247.4|45227.4|45247.4|45227.4|45247.4|45227.4|1
1738832130000|2025-02-06 08:55:30|45249.4|45229.4|45254.4|45234.4|45254.4|45234.4|45249.4|45229.4|1
1738832140000|2025-02-06 08:55:40|45256.9|45236.9|45264.9|45244.9|45264.9|45244.9|45256.9|45236.9|1
1738832150000|2025-02-06 08:55:50|||||||||1
1738832160000|2025-02-06 08:56:00|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|3
1738832170000|2025-02-06 08:56:10|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|0
1738832180000|2025-02-06 08:56:20|45266.9|45246.9|45271.9|45251.9|45271.9|45251.9|45266.9|45246.9|8
1738832190000|2025-02-06 08:56:30|45272.4|45252.4|45274.4|45254.4|45278.9|45258.9|45271.9|45251.9|34
1738832200000|2025-02-06 08:56:40|45274.9|45254.9|45277.4|45257.4|45277.4|45257.4|45274.9|45254.9|0
1738832210000|2025-02-06 08:56:50|45276.9|45256.9|45274.4|45254.4|45277.4|45257.4|45274.4|45254.4|5
1738832220000|2025-02-06 08:57:00|45272.4|45252.4|45272.4|45252.4|45276.4|45256.4|45272.4|45252.4|4
1738832230000|2025-02-06 08:57:10|||||||||1
1738832250000|2025-02-06 08:57:30|45276.9|45256.9|45279.4|45259.4|45279.4|45259.4|45276.9|45256.9|12
1738832260000|2025-02-06 08:57:40|45278.9|45258.9|45276.9|45256.9|45279.4|45259.4|45276.9|45256.9|5
1738832270000|2025-02-06 08:57:50|||||||||3
1738832280000|2025-02-06 08:58:00|45274.9|45254.9|45274.4|45254.4|45274.9|45254.9|45274.4|45254.4|0
1738832290000|2025-02-06 08:58:10|45273.9|45253.9|45274.4|45254.4|45274.4|45254.4|45273.9|45253.9|3
1738832300000|2025-02-06 08:58:20|45274.9|45254.9|45276.9|45256.9|45276.9|45256.9|45274.9|45254.9|0
1738832310000|2025-02-06 08:58:30|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|5
1738832320000|2025-02-06 08:58:40|||||||||2
1738832330000|2025-02-06 08:58:50|45276.9|45256.9|45271.9|45251.9|45277.4|45257.4|45271.9|45251.9|17
1738832340000|2025-02-06 08:59:00|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|1
1738832360000|2025-02-06 08:59:20|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|1
1738832370000|2025-02-06 08:59:30|45277.4|45257.4|45281.9|45261.9|45282.4|45262.4|45277.4|45257.4|11
1738832380000|2025-02-06 08:59:40|45282.4|45262.4|45301.9|45281.9|45301.9|45281.9|45282.4|45262.4|6
1738832390000|2025-02-06 08:59:50|45304.4|45284.4|45304.4|45284.4|45312.4|45292.4|45304.4|45284.4|36
1738832400000|2025-02-06 09:00:00|45304.9|45284.9|45301.9|45281.9|45316.9|45296.9|45301.9|45281.9|40
1738832410000|2025-02-06 09:00:10|45296.9|45276.9|45276.9|45256.9|45296.9|45276.9|45276.9|45256.9|34
1738832420000|2025-02-06 09:00:20|45274.4|45254.4|45259.4|45239.4|45277.4|45257.4|45259.4|45239.4|8
1738832430000|2025-02-06 09:00:30|45259.9|45239.9|45256.9|45236.9|45262.4|45242.4|45256.9|45236.9|7
1738832440000|2025-02-06 09:00:40|45254.4|45234.4|45256.9|45236.9|45260.4|45240.4|45246.9|45226.9|58
1738832450000|2025-02-06 09:00:50|45251.9|45231.9|45236.9|45216.9|45254.4|45234.4|45234.4|45214.4|15
1738832460000|2025-02-06 09:01:00|45234.4|45214.4|45223.9|45203.9|45238.9|45218.9|45223.9|45203.9|36
1738832470000|2025-02-06 09:01:10|45222.8|45202.8|45217.9|45197.9|45222.8|45202.8|45214.4|45194.4|29
1738832480000|2025-02-06 09:01:20|45222.4|45202.4|45226.9|45206.9|45229.4|45209.4|45219.9|45199.9|10
1738832490000|2025-02-06 09:01:30|45227.4|45207.4|45227.4|45207.4|45231.9|45211.9|45227.4|45207.4|8
1738832500000|2025-02-06 09:01:40|45224.9|45204.9|45222.4|45202.4|45224.9|45204.9|45221.9|45201.9|9
1738832510000|2025-02-06 09:01:50|45226.9|45206.9|45227.4|45207.4|45234.4|45214.4|45226.9|45206.9|2
1738832520000|2025-02-06 09:02:00|45224.9|45204.9|45224.4|45204.4|45224.9|45204.9|45219.4|45199.4|6
1738832530000|2025-02-06 09:02:10|45222.4|45202.4|45217.4|45197.4|45222.4|45202.4|45217.4|45197.4|4
1738832540000|2025-02-06 09:02:20|45214.9|45194.9|45230.4|45210.4|45230.4|45210.4|45214.9|45194.9|14
1738832550000|2025-02-06 09:02:30|45232.9|45212.9|45233.4|45213.4|45233.4|45213.4|45230.9|45210.9|1
1738832560000|2025-02-06 09:02:40|45232.9|45212.9|45235.4|45215.4|45235.4|45215.4|45232.9|45212.9|5
1738832570000|2025-02-06 09:02:50|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|0
1738832580000|2025-02-06 09:03:00|45230.4|45210.4|45230.4|45210.4|45232.9|45212.9|45225.4|45205.4|32
1738832590000|2025-02-06 09:03:10|45228.4|45208.4|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|13
1738832600000|2025-02-06 09:03:20|45229|45209|45236.5|45216.5|45236.5|45216.5|45226.5|45206.5|34
1738832610000|2025-02-06 09:03:30|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|1
1738832620000|2025-02-06 09:03:40|45232|45212|45239|45219|45239|45219|45232|45212|8
1738832630000|2025-02-06 09:03:50|45241.5|45221.5|45239|45219|45244|45224|45236.5|45216.5|8
1738832640000|2025-02-06 09:04:00|45241.5|45221.5|45249|45229|45249|45229|45241.5|45221.5|10
1738832650000|2025-02-06 09:04:10|45250|45230|45259|45239|45261.5|45241.5|45250|45230|17
1738832660000|2025-02-06 09:04:20|45261.5|45241.5|45269.5|45249.5|45269.5|45249.5|45261.5|45241.5|21
1738832670000|2025-02-06 09:04:30|45271.5|45251.5|45281.5|45261.5|45281.5|45261.5|45271.5|45251.5|11
1738832680000|2025-02-06 09:04:40|45284|45264|45293.4|45273.4|45293.4|45273.4|45284|45264|14
1738832690000|2025-02-06 09:04:50|45291.5|45271.5|45289|45269|45291.5|45271.5|45289|45269|4
1738832700000|2025-02-06 09:05:00|45286.5|45266.5|45284|45264|45286.5|45266.5|45284|45264|1
1738832710000|2025-02-06 09:05:10|45283.5|45263.5|45281.5|45261.5|45283.5|45263.5|45279|45259|5
1738832720000|2025-02-06 09:05:20|45282|45262|45290|45270|45290|45270|45282|45262|10
1738832730000|2025-02-06 09:05:30|45294|45274|45294|45274|45294.5|45274.5|45294|45274|2
1738832740000|2025-02-06 09:05:40|45291.5|45271.5|45291.5|45271.5|45294|45274|45291.5|45271.5|5
1738832750000|2025-02-06 09:05:50|45294|45274|45294|45274|45294|45274|45294|45274|7
1738832760000|2025-02-06 09:06:00|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|6
1738832770000|2025-02-06 09:06:10|45294.5|45274.5|45296.5|45276.5|45301.5|45281.5|45294.5|45274.5|30
1738832780000|2025-02-06 09:06:20|45294|45274|45289|45269|45294|45274|45289|45269|5
1738832790000|2025-02-06 09:06:30|45286.5|45266.5|45291.5|45271.5|45291.5|45271.5|45284.5|45264.5|16
1738832800000|2025-02-06 09:06:40|45294|45274|45294|45274|45299|45279|45294|45274|5
1738832810000|2025-02-06 09:06:50|||||||||2
1738832820000|2025-02-06 09:07:00|45292|45272|45286.5|45266.5|45292|45272|45284|45264|19
1738832830000|2025-02-06 09:07:10|45284.5|45264.5|45289.5|45269.5|45289.5|45269.5|45284|45264|6
1738832840000|2025-02-06 09:07:20|45292|45272|45292.5|45272.5|45292.5|45272.5|45292|45272|5
1738832850000|2025-02-06 09:07:30|45292|45272|45292|45272|45292|45272|45292|45272|5
1738832860000|2025-02-06 09:07:40|45294|45274|45282|45262|45294|45274|45282|45262|19
1738832870000|2025-02-06 09:07:50|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|0
1738832880000|2025-02-06 09:08:00|45281|45261|45276.5|45256.5|45281|45261|45276.5|45256.5|18
1738832890000|2025-02-06 09:08:10|45279|45259|45279|45259|45281.5|45261.5|45279|45259|3
1738832910000|2025-02-06 09:08:30|45278.5|45258.5|45279|45259|45279|45259|45278.5|45258.5|3
1738832920000|2025-02-06 09:08:40|||||||||4
1738832930000|2025-02-06 09:08:50|45281|45261|45281.5|45261.5|45281.5|45261.5|45279|45259|7
1738832940000|2025-02-06 09:09:00|45281|45261|45264|45244|45281|45261|45264|45244|3
1738832950000|2025-02-06 09:09:10|45259|45239|45261.5|45241.5|45266.5|45246.5|45259|45239|11
1738832960000|2025-02-06 09:09:20|45264|45244|45264|45244|45264|45244|45264|45244|3
1738832970000|2025-02-06 09:09:30|45264.5|45244.5|45266|45246|45266|45246|45264.5|45244.5|0
1738832980000|2025-02-06 09:09:40|45264|45244|45264|45244|45266|45246|45264|45244|0
1738832990000|2025-02-06 09:09:50|45264.5|45244.5|45266.5|45246.5|45269|45249|45264.5|45244.5|4
1738833000000|2025-02-06 09:10:00|45269|45249|45274|45254|45274|45254|45266.5|45246.5|4
1738833010000|2025-02-06 09:10:10|45274.5|45254.5|45274|45254|45274.5|45254.5|45274|45254|3
1738833020000|2025-02-06 09:10:20|45274.5|45254.5|45279|45259|45279|45259|45274.5|45254.5|3
1738833040000|2025-02-06 09:10:40|45279.5|45259.5|45289|45269|45289.5|45269.5|45279.5|45259.5|3
1738833050000|2025-02-06 09:10:50|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|1
1738833060000|2025-02-06 09:11:00|45292|45272|45292|45272|45295|45275|45292|45272|18
1738833070000|2025-02-06 09:11:10|45294|45274|45286.5|45266.5|45294|45274|45286.5|45266.5|1
1738833080000|2025-02-06 09:11:20|45284|45264|45281.5|45261.5|45284|45264|45281.5|45261.5|1
1738833100000|2025-02-06 09:11:40|45281|45261|45279|45259|45281|45261|45279|45259|2
1738833110000|2025-02-06 09:11:50|45281.5|45261.5|45279|45259|45281.5|45261.5|45279|45259|2
1738833120000|2025-02-06 09:12:00|45281.5|45261.5|45276.5|45256.5|45281.5|45261.5|45276|45256|7
1738833130000|2025-02-06 09:12:10|45279|45259|45276|45256|45281.5|45261.5|45273.5|45253.5|7
1738833150000|2025-02-06 09:12:30|45274|45254|45271.5|45251.5|45274|45254|45271.5|45251.5|7
1738833160000|2025-02-06 09:12:40|45269.5|45249.5|45271.5|45251.5|45271.5|45251.5|45269.5|45249.5|0
1738833170000|2025-02-06 09:12:50|45272|45252|45276|45256|45276.5|45256.5|45272|45252|1
1738833180000|2025-02-06 09:13:00|45274|45254|45279.5|45259.5|45279.5|45259.5|45274|45254|2
1738833190000|2025-02-06 09:13:10|45282|45262|45282|45262|45282|45262|45282|45262|1
1738833200000|2025-02-06 09:13:20|45282.5|45262.5|45282|45262|45284.5|45264.5|45282|45262|2
1738833210000|2025-02-06 09:13:30|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|3
1738833220000|2025-02-06 09:13:40|45284|45264|45281.5|45261.5|45284|45264|45281.5|45261.5|0
1738833230000|2025-02-06 09:13:50|45284|45264|45279|45259|45284|45264|45279|45259|1
1738833240000|2025-02-06 09:14:00|45276.5|45256.5|45281.5|45261.5|45281.5|45261.5|45276.5|45256.5|3
1738833260000|2025-02-06 09:14:20|45284.5|45264.5|45286.5|45266.5|45286.5|45266.5|45284|45264|1
1738833270000|2025-02-06 09:14:30|45286|45266|45281.5|45261.5|45286|45266|45281.5|45261.5|0
1738833280000|2025-02-06 09:14:40|45282.5|45262.5|45281.5|45261.5|45286.5|45266.5|45281.5|45261.5|0
1738833290000|2025-02-06 09:14:50|45283.5|45263.5|45281.5|45261.5|45286.5|45266.5|45281.5|45261.5|0
1738833300000|2025-02-06 09:15:00|45286.5|45266.5|45281.5|45261.5|45286.5|45266.5|45279|45259|8
1738833310000|2025-02-06 09:15:10|45284|45264|45286.5|45266.5|45286.5|45266.5|45284|45264|1
1738833320000|2025-02-06 09:15:20|45284|45264|45284|45264|45286.5|45266.5|45284|45264|1
1738833330000|2025-02-06 09:15:30|45281.5|45261.5|45279|45259|45281.5|45261.5|45276.5|45256.5|2
1738833340000|2025-02-06 09:15:40|45279.5|45259.5|45281.5|45261.5|45281.5|45261.5|45279|45259|0
1738833350000|2025-02-06 09:15:50|45284|45264|45286.5|45266.5|45286.5|45266.5|45284|45264|2
1738833360000|2025-02-06 09:16:00|45287.5|45267.5|45291.5|45271.5|45294|45274|45287.5|45267.5|3
1738833370000|2025-02-06 09:16:10|45289|45269|45294|45274|45294|45274|45289|45269|1
1738833380000|2025-02-06 09:16:20|||||||||1
1738833390000|2025-02-06 09:16:30|45294.5|45274.5|45289|45269|45294.5|45274.5|45289|45269|4
1738833400000|2025-02-06 09:16:40|45286.5|45266.5|45276.5|45256.5|45286.5|45266.5|45276.5|45256.5|6
1738833410000|2025-02-06 09:16:50|45279|45259|45276.5|45256.5|45279|45259|45276.5|45256.5|2
1738833420000|2025-02-06 09:17:00|45274|45254|45274|45254|45274|45254|45274|45254|5
1738833430000|2025-02-06 09:17:10|45271.5|45251.5|45269|45249|45274|45254|45269|45249|6
1738833440000|2025-02-06 09:17:20|45267|45247|45263.5|45243.5|45267|45247|45263.5|45243.5|4
1738833450000|2025-02-06 09:17:30|45266|45246|45258.5|45238.5|45266|45246|45258.5|45238.5|6
1738833460000|2025-02-06 09:17:40|45256.5|45236.5|45249|45229|45256.5|45236.5|45246.5|45226.5|7
1738833470000|2025-02-06 09:17:50|45246.5|45226.5|45239|45219|45246.5|45226.5|45239|45219|4
1738833480000|2025-02-06 09:18:00|45237|45217|45220.5|45200.5|45237|45217|45220.5|45200.5|23
1738833490000|2025-02-06 09:18:10|45223|45203|45223.5|45203.5|45223.5|45203.5|45218|45198|16
1738833500000|2025-02-06 09:18:20|45224|45204|45226|45206|45226|45206|45224|45204|0
1738833510000|2025-02-06 09:18:30|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|45223.5|45203.5|0
1738833520000|2025-02-06 09:18:40|45223|45203|45222.5|45202.5|45223|45203|45222.5|45202.5|2
1738833530000|2025-02-06 09:18:50|45220|45200|45222.5|45202.5|45222.5|45202.5|45220|45200|0
1738833540000|2025-02-06 09:19:00|45223|45203|45220.5|45200.5|45223|45203|45218|45198|3
1738833550000|2025-02-06 09:19:10|45218|45198|45215.5|45195.5|45220.5|45200.5|45215.5|45195.5|10
1738833560000|2025-02-06 09:19:20|45216|45196|45217.5|45197.5|45218|45198|45216|45196|1
1738833580000|2025-02-06 09:19:40|45218|45198|45215.5|45195.5|45218|45198|45215.5|45195.5|0
1738833590000|2025-02-06 09:19:50|45216|45196|45215.5|45195.5|45218|45198|45215.5|45195.5|5
1738833600000|2025-02-06 09:20:00|45219.4|45199.4|45210.5|45190.5|45219.4|45199.4|45210.5|45190.5|2
1738833610000|2025-02-06 09:20:10|45213|45193|45213|45193|45213|45193|45213|45193|0
1738833620000|2025-02-06 09:20:20|45211|45191|45213|45193|45213|45193|45210.5|45190.5|1
1738833630000|2025-02-06 09:20:30|||||||||1
1738833640000|2025-02-06 09:20:40|45218.5|45198.5|45225.5|45205.5|45225.5|45205.5|45218.5|45198.5|10
1738833650000|2025-02-06 09:20:50|45228|45208|45235.5|45215.5|45235.5|45215.5|45228|45208|7
1738833660000|2025-02-06 09:21:00|45233|45213|45233|45213|45233|45213|45233|45213|8
1738833670000|2025-02-06 09:21:10|45231|45211|45235.5|45215.5|45235.5|45215.5|45230.5|45210.5|6
1738833680000|2025-02-06 09:21:20|45230.5|45210.5|45223.5|45203.5|45230.5|45210.5|45223.5|45203.5|9
1738833690000|2025-02-06 09:21:30|45223|45203|45220.5|45200.5|45223|45203|45218|45198|7
1738833710000|2025-02-06 09:21:50|45223|45203|45223|45203|45223|45203|45220.5|45200.5|1
1738833720000|2025-02-06 09:22:00|45220.5|45200.5|45223|45203|45223|45203|45218|45198|4
1738833730000|2025-02-06 09:22:10|45221|45201|45220.5|45200.5|45221|45201|45218|45198|0
1738833740000|2025-02-06 09:22:20|45218|45198|45215.5|45195.5|45220.5|45200.5|45215.5|45195.5|3
1738833750000|2025-02-06 09:22:30|45213|45193|45215.5|45195.5|45215.5|45195.5|45213|45193|8
1738833760000|2025-02-06 09:22:40|45213|45193|45213|45193|45215.5|45195.5|45213|45193|0
1738833770000|2025-02-06 09:22:50|45213.5|45193.5|45215.5|45195.5|45215.5|45195.5|45213.5|45193.5|2
1738833780000|2025-02-06 09:23:00|45218|45198|45220.5|45200.5|45220.5|45200.5|45218|45198|4
1738833790000|2025-02-06 09:23:10|45218|45198|45218|45198|45220.5|45200.5|45218|45198|4
1738833800000|2025-02-06 09:23:20|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|0
1738833810000|2025-02-06 09:23:30|45223|45203|45223|45203|45223|45203|45223|45203|0
1738833820000|2025-02-06 09:23:40|45223.5|45203.5|45220.5|45200.5|45225.5|45205.5|45220.5|45200.5|5
1738833840000|2025-02-06 09:24:00|45223|45203|45225.5|45205.5|45225.5|45205.5|45223|45203|2
1738833850000|2025-02-06 09:24:10|45228|45208|45223|45203|45228|45208|45223|45203|1
1738833870000|2025-02-06 09:24:30|45225.5|45205.5|45225.5|45205.5|45225.5|45205.5|45223|45203|2
1738833880000|2025-02-06 09:24:40|45226|45206|45223|45203|45228|45208|45223|45203|3
1738833890000|2025-02-06 09:24:50|45223.5|45203.5|45222|45202|45225.5|45205.5|45222|45202|4
1738833900000|2025-02-06 09:25:00|45218|45198|45216.5|45196.5|45218|45198|45213|45193|5
1738833910000|2025-02-06 09:25:10|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|0
1738833920000|2025-02-06 09:25:20|45218|45198|45218|45198|45218|45198|45215.5|45195.5|4
1738833930000|2025-02-06 09:25:30|45215.5|45195.5|45220.5|45200.5|45220.5|45200.5|45215.5|45195.5|0
1738833940000|2025-02-06 09:25:40|45220|45200|45218|45198|45220|45200|45215.5|45195.5|1
1738833950000|2025-02-06 09:25:50|45218.5|45198.5|45220.5|45200.5|45220.5|45200.5|45218.5|45198.5|0
1738833960000|2025-02-06 09:26:00|45223|45203|45223.5|45203.5|45223.5|45203.5|45223|45203|2
1738833980000|2025-02-06 09:26:20|45226|45206|45226|45206|45226|45206|45226|45206|1
1738833990000|2025-02-06 09:26:30|||||||||1
1738834000000|2025-02-06 09:26:40|45225.5|45205.5|45223.5|45203.5|45226|45206|45223.5|45203.5|3
1738834020000|2025-02-06 09:27:00|45226|45206|45223.5|45203.5|45226|45206|45223.5|45203.5|0
1738834030000|2025-02-06 09:27:10|45225.5|45205.5|45226|45206|45226.5|45206.5|45225.5|45205.5|1
1738834040000|2025-02-06 09:27:20|45224|45204|45223.5|45203.5|45226|45206|45223.5|45203.5|1
1738834050000|2025-02-06 09:27:30|45225.5|45205.5|45228|45208|45228|45208|45223.5|45203.5|0
1738834070000|2025-02-06 09:27:50|45231|45211|45235.5|45215.5|45238|45218|45231|45211|12
1738834080000|2025-02-06 09:28:00|45236|45216|45235.5|45215.5|45236|45216|45235.5|45215.5|5
1738834090000|2025-02-06 09:28:10|45233|45213|45230.5|45210.5|45233|45213|45230.5|45210.5|3
1738834100000|2025-02-06 09:28:20|45235.5|45215.5|45230.5|45210.5|45235.5|45215.5|45230.5|45210.5|0
1738834110000|2025-02-06 09:28:30|45233|45213|45233|45213|45233|45213|45233|45213|0
1738834120000|2025-02-06 09:28:40|45230.5|45210.5|45230.5|45210.5|45235.5|45215.5|45230.5|45210.5|2
1738834130000|2025-02-06 09:28:50|45233|45213|45233.5|45213.5|45233.5|45213.5|45230.5|45210.5|1
1738834140000|2025-02-06 09:29:00|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|2
1738834150000|2025-02-06 09:29:10|45238|45218|45238|45218|45238|45218|45238|45218|1
1738834160000|2025-02-06 09:29:20|45240.5|45220.5|45238|45218|45240.5|45220.5|45238|45218|1
1738834170000|2025-02-06 09:29:30|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|5
1738834180000|2025-02-06 09:29:40|45233|45213|45235.5|45215.5|45235.5|45215.5|45233|45213|2
1738834190000|2025-02-06 09:29:50|45238|45218|45238|45218|45238|45218|45238|45218|0
1738834200000|2025-02-06 09:30:00|45235.5|45215.5|45225.5|45205.5|45235.5|45215.5|45225.5|45205.5|4
1738834210000|2025-02-06 09:30:10|45227.5|45207.5|45230.5|45210.5|45230.5|45210.5|45227.5|45207.5|4
1738834220000|2025-02-06 09:30:20|45228|45208|45225.5|45205.5|45230.5|45210.5|45225.5|45205.5|1
1738834230000|2025-02-06 09:30:30|45226|45206|45228|45208|45228|45208|45226|45206|0
1738834240000|2025-02-06 09:30:40|45230.5|45210.5|45233|45213|45233|45213|45230.5|45210.5|2
1738834260000|2025-02-06 09:31:00|45235.5|45215.5|45233.5|45213.5|45235.5|45215.5|45233|45213|5
1738834270000|2025-02-06 09:31:10|45233|45213|45235.5|45215.5|45235.5|45215.5|45233|45213|0
1738834280000|2025-02-06 09:31:20|45238|45218|45235.5|45215.5|45238|45218|45235.5|45215.5|1
1738834290000|2025-02-06 09:31:30|45233|45213|45233|45213|45233|45213|45233|45213|0
1738834310000|2025-02-06 09:31:50|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|1
1738834320000|2025-02-06 09:32:00|45235|45215|45238|45218|45240.5|45220.5|45233|45213|4
1738834330000|2025-02-06 09:32:10|45240|45220|45240.5|45220.5|45240.5|45220.5|45240|45220|1
1738834340000|2025-02-06 09:32:20|||||||||1
1738834350000|2025-02-06 09:32:30|45242.5|45222.5|45243|45223|45243|45223|45242.5|45222.5|1
1738834360000|2025-02-06 09:32:40|45245|45225|45245.5|45225.5|45245.5|45225.5|45245|45225|2
1738834370000|2025-02-06 09:32:50|45248|45228|45253|45233|45255.5|45235.5|45248|45228|3
1738834380000|2025-02-06 09:33:00|45258|45238|45258.5|45238.5|45261.5|45241.5|45258|45238|11
1738834390000|2025-02-06 09:33:10|45260.5|45240.5|45263|45243|45263|45243|45257.5|45237.5|11
1738834400000|2025-02-06 09:33:20|45262.5|45242.5|45263|45243|45263|45243|45260|45240|4
1738834410000|2025-02-06 09:33:30|45261|45241|45260.5|45240.5|45261|45241|45260|45240|1
1738834420000|2025-02-06 09:33:40|45261|45241|45260.5|45240.5|45263|45243|45260.5|45240.5|0
1738834430000|2025-02-06 09:33:50|45260|45240|45260.5|45240.5|45260.5|45240.5|45260|45240|0
1738834440000|2025-02-06 09:34:00|45260|45240|45260|45240|45263|45243|45260|45240|9
1738834450000|2025-02-06 09:34:10|45257.5|45237.5|45257.5|45237.5|45260|45240|45257.5|45237.5|1
1738834460000|2025-02-06 09:34:20|45257|45237|45252|45232|45257|45237|45252|45232|2
1738834470000|2025-02-06 09:34:30|45251.5|45231.5|45254.5|45234.5|45254.5|45234.5|45249.5|45229.5|2
1738834480000|2025-02-06 09:34:40|45252|45232|45254.5|45234.5|45255|45235|45252|45232|1
1738834490000|2025-02-06 09:34:50|45252|45232|45249.5|45229.5|45254.5|45234.5|45249.5|45229.5|3
1738834500000|2025-02-06 09:35:00|45247|45227|45247|45227|45247|45227|45247|45227|1
1738834510000|2025-02-06 09:35:10|45244.5|45224.5|45244|45224|45244.5|45224.5|45241|45221|5
1738834520000|2025-02-06 09:35:20|45241.5|45221.5|45241.5|45221.5|45242|45222|45241.5|45221.5|1
1738834530000|2025-02-06 09:35:30|45242|45222|45244|45224|45244|45224|45241.5|45221.5|2
1738834540000|2025-02-06 09:35:40|45246.5|45226.5|45252|45232|45252|45232|45246.5|45226.5|0
1738834550000|2025-02-06 09:35:50|45254.5|45234.5|45255|45235|45255|45235|45254.5|45234.5|7
1738834560000|2025-02-06 09:36:00|45257.5|45237.5|45262|45242|45262|45242|45257.5|45237.5|7
1738834570000|2025-02-06 09:36:10|45262.5|45242.5|45262|45242|45262.5|45242.5|45262|45242|0
1738834580000|2025-02-06 09:36:20|45262.5|45242.5|45252|45232|45262.5|45242.5|45252|45232|3
1738834590000|2025-02-06 09:36:30|45254.5|45234.5|45252|45232|45254.5|45234.5|45252|45232|0
1738834600000|2025-02-06 09:36:40|45250|45230|45244.5|45224.5|45250|45230|45244.5|45224.5|2
1738834610000|2025-02-06 09:36:50|45249|45229|45244.5|45224.5|45249|45229|45244.5|45224.5|0
1738834620000|2025-02-06 09:37:00|45246.5|45226.5|45242|45222|45249.5|45229.5|45242|45222|6
1738834630000|2025-02-06 09:37:10|45241.5|45221.5|45239.5|45219.5|45241.5|45221.5|45239.5|45219.5|0
1738834640000|2025-02-06 09:37:20|45239|45219|45239|45219|45239|45219|45239|45219|2
1738834670000|2025-02-06 09:37:50|45236.5|45216.5|45234|45214|45236.5|45216.5|45234|45214|3
1738834680000|2025-02-06 09:38:00|45232|45212|45229.5|45209.5|45232|45212|45229.5|45209.5|6
1738834690000|2025-02-06 09:38:10|45231.5|45211.5|45227|45207|45232|45212|45227|45207|19
1738834700000|2025-02-06 09:38:20|45229|45209|45228.5|45208.5|45229|45209|45228.5|45208.5|8
1738834710000|2025-02-06 09:38:30|45226.5|45206.5|45228.5|45208.5|45228.5|45208.5|45226.5|45206.5|1
1738834720000|2025-02-06 09:38:40|45226|45206|45228.5|45208.5|45228.5|45208.5|45226|45206|4
1738834730000|2025-02-06 09:38:50|45227.9|45207.9|45228.5|45208.5|45228.5|45208.5|45226.5|45206.5|0
1738834740000|2025-02-06 09:39:00|45226|45206|45226|45206|45226|45206|45226|45206|1
1738834750000|2025-02-06 09:39:10|45227.9|45207.9|45238.5|45218.5|45238.5|45218.5|45227.9|45207.9|3
1738834770000|2025-02-06 09:39:30|45236|45216|45233.5|45213.5|45236|45216|45233.5|45213.5|5
1738834780000|2025-02-06 09:39:40|||||||||1
1738834790000|2025-02-06 09:39:50|45231|45211|45227.4|45207.4|45231|45211|45226.9|45206.9|14
1738834800000|2025-02-06 09:40:00|45226.9|45206.9|45220.5|45200.5|45227.4|45207.4|45220.5|45200.5|15
1738834810000|2025-02-06 09:40:10|45221|45201|45221|45201|45221|45201|45221|45201|0
1738834820000|2025-02-06 09:40:20|45221.5|45201.5|45230.5|45210.5|45230.5|45210.5|45221.5|45201.5|1
1738834840000|2025-02-06 09:40:40|45228.5|45208.5|45223.5|45203.5|45228.5|45208.5|45223.5|45203.5|3
1738834850000|2025-02-06 09:40:50|45221.5|45201.5|45221|45201|45221.5|45201.5|45221|45201|0
1738834860000|2025-02-06 09:41:00|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|45218.5|45198.5|2
1738834870000|2025-02-06 09:41:10|45216|45196|45216|45196|45216|45196|45216|45196|3
1738834880000|2025-02-06 09:41:20|||||||||2
1738834890000|2025-02-06 09:41:30|45215.5|45195.5|45213.5|45193.5|45215.5|45195.5|45213.5|45193.5|1
1738834900000|2025-02-06 09:41:40|||||||||1
1738834910000|2025-02-06 09:41:50|45211.5|45191.5|45211|45191|45211.5|45191.5|45211|45191|0
1738834920000|2025-02-06 09:42:00|45208.5|45188.5|45196|45176|45208.5|45188.5|45196|45176|15
1738834930000|2025-02-06 09:42:10|45195.5|45175.5|45193.5|45173.5|45196|45176|45193.5|45173.5|5
1738834940000|2025-02-06 09:42:20|45196|45176|45196|45176|45196|45176|45196|45176|1
1738834950000|2025-02-06 09:42:30|45195.5|45175.5|45194|45174|45195.5|45175.5|45193.5|45173.5|0
1738834960000|2025-02-06 09:42:40|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|1
1738834970000|2025-02-06 09:42:50|45193|45173|45188.5|45168.5|45193|45173|45188.5|45168.5|1
1738834980000|2025-02-06 09:43:00|45188|45168|45186|45166|45188.5|45168.5|45186|45166|3
1738834990000|2025-02-06 09:43:10|45188.5|45168.5|45188.5|45168.5|45188.5|45168.5|45188.5|45168.5|0
1738835000000|2025-02-06 09:43:20|45191|45171|45188.5|45168.5|45191|45171|45188.5|45168.5|14
1738835010000|2025-02-06 09:43:30|45185.5|45165.5|45183.5|45163.5|45185.5|45165.5|45183.5|45163.5|0
1738835020000|2025-02-06 09:43:40|||||||||1
1738835040000|2025-02-06 09:44:00|||||||||3
1738835060000|2025-02-06 09:44:20|45186|45166|45188.5|45168.5|45188.5|45168.5|45186|45166|4
1738835070000|2025-02-06 09:44:30|45188|45168|45188|45168|45188|45168|45188|45168|7
1738835080000|2025-02-06 09:44:40|45185.5|45165.5|45186|45166|45186|45166|45181.5|45161.5|2
1738835090000|2025-02-06 09:44:50|45183.5|45163.5|45183.5|45163.5|45185.5|45165.5|45183.5|45163.5|0
1738835100000|2025-02-06 09:45:00|45185.5|45165.5|45186.5|45166.5|45186.5|45166.5|45185.5|45165.5|3
1738835130000|2025-02-06 09:45:30|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|1
1738835140000|2025-02-06 09:45:40|45201|45181|45198.5|45178.5|45201|45181|45198.5|45178.5|2
1738835150000|2025-02-06 09:45:50|45203.5|45183.5|45198.5|45178.5|45203.5|45183.5|45198.5|45178.5|0
1738835160000|2025-02-06 09:46:00|45196|45176|45198.5|45178.5|45201|45181|45196|45176|3
1738835170000|2025-02-06 09:46:10|45203.5|45183.5|45203.5|45183.5|45203.5|45183.5|45203.5|45183.5|0
1738835180000|2025-02-06 09:46:20|45205.5|45185.5|45211|45191|45211|45191|45205.5|45185.5|0
1738835200000|2025-02-06 09:46:40|45208.5|45188.5|45208.5|45188.5|45208.5|45188.5|45208.5|45188.5|0
1738835210000|2025-02-06 09:46:50|45210.5|45190.5|45211|45191|45213.5|45193.5|45210.5|45190.5|5
1738835220000|2025-02-06 09:47:00|45209|45189|45209|45189|45209|45189|45208.5|45188.5|3
1738835230000|2025-02-06 09:47:10|45208.5|45188.5|45208|45188|45208.5|45188.5|45208|45188|2
1738835240000|2025-02-06 09:47:20|45206|45186|45198.5|45178.5|45206|45186|45198.5|45178.5|0
1738835250000|2025-02-06 09:47:30|45196|45176|45196|45176|45196|45176|45196|45176|1
1738835260000|2025-02-06 09:47:40|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|0
1738835270000|2025-02-06 09:47:50|45196|45176|45193.5|45173.5|45196|45176|45193.5|45173.5|1
1738835280000|2025-02-06 09:48:00|45195.5|45175.5|45196|45176|45196|45176|45195.5|45175.5|2
1738835290000|2025-02-06 09:48:10|45195.5|45175.5|45193.5|45173.5|45195.5|45175.5|45193.5|45173.5|0
1738835300000|2025-02-06 09:48:20|45193|45173|45193|45173|45193|45173|45193|45173|1
1738835310000|2025-02-06 09:48:30|45192.5|45172.5|45173.5|45153.5|45192.5|45172.5|45163.5|45143.5|99
1738835320000|2025-02-06 09:48:40|45171|45151|45176|45156|45178.5|45158.5|45171|45151|55
1738835330000|2025-02-06 09:48:50|45175.5|45155.5|45176|45156|45178.5|45158.5|45174|45154|3
1738835340000|2025-02-06 09:49:00|45176.5|45156.5|45173.5|45153.5|45178.5|45158.5|45173.5|45153.5|30
1738835350000|2025-02-06 09:49:10|45171.5|45151.5|45181|45161|45181|45161|45171|45151|32
1738835360000|2025-02-06 09:49:20|45183|45163|45187.5|45167.5|45187.5|45167.5|45183|45163|4
1738835370000|2025-02-06 09:49:30|45188|45168|45188|45168|45188|45168|45188|45168|1
1738835380000|2025-02-06 09:49:40|45186|45166|45186|45166|45186|45166|45186|45166|1
1738835390000|2025-02-06 09:49:50|45185.5|45165.5|45181|45161|45185.5|45165.5|45180.5|45160.5|10
1738835400000|2025-02-06 09:50:00|45183.5|45163.5|45186.5|45166.5|45186.5|45166.5|45181|45161|5
1738835410000|2025-02-06 09:50:10|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|2
1738835420000|2025-02-06 09:50:20|45193.5|45173.5|45206.5|45186.5|45206.5|45186.5|45193.5|45173.5|3
1738835430000|2025-02-06 09:50:30|45204|45184|45204.5|45184.5|45204.5|45184.5|45204|45184|3
1738835440000|2025-02-06 09:50:40|45204|45184|45213.5|45193.5|45213.5|45193.5|45204|45184|16
1738835460000|2025-02-06 09:51:00|45216.5|45196.5|45217|45197|45217|45197|45216.5|45196.5|4
1738835470000|2025-02-06 09:51:10|45215|45195|45216.5|45196.5|45216.5|45196.5|45214.5|45194.5|4
1738835480000|2025-02-06 09:51:20|45216|45196|45211|45191|45216|45196|45210.5|45190.5|11
1738835490000|2025-02-06 09:51:30|45211.5|45191.5|45208.5|45188.5|45211.5|45191.5|45208.5|45188.5|3
1738835500000|2025-02-06 09:51:40|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|0
1738835510000|2025-02-06 09:51:50|45204|45184|45204.5|45184.5|45204.5|45184.5|45204|45184|2
1738835520000|2025-02-06 09:52:00|45204|45184|45198.5|45178.5|45204|45184|45198.5|45178.5|9
1738835530000|2025-02-06 09:52:10|45200.5|45180.5|45201.5|45181.5|45201.5|45181.5|45198.5|45178.5|1
1738835540000|2025-02-06 09:52:20|45204|45184|45198.5|45178.5|45204|45184|45194|45174|5
1738835560000|2025-02-06 09:52:40|45196.5|45176.5|45199|45179|45199|45179|45196.5|45176.5|7
1738835570000|2025-02-06 09:52:50|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|0
1738835580000|2025-02-06 09:53:00|45204|45184|45204.5|45184.5|45213.5|45193.5|45204|45184|21
1738835590000|2025-02-06 09:53:10|45199.5|45179.5|45196.5|45176.5|45199.5|45179.5|45196.5|45176.5|2
1738835600000|2025-02-06 09:53:20|45197|45177|45204|45184|45204|45184|45197|45177|0
1738835610000|2025-02-06 09:53:30|45204.5|45184.5|45206.5|45186.5|45206.5|45186.5|45204.5|45184.5|1
1738835620000|2025-02-06 09:53:40|45206|45186|45206|45186|45206|45186|45206|45186|0
1738835640000|2025-02-06 09:54:00|45206.5|45186.5|45201.5|45181.5|45206.5|45186.5|45201.5|45181.5|1
1738835660000|2025-02-06 09:54:20|45199|45179|45196|45176|45201|45181|45196|45176|0
1738835670000|2025-02-06 09:54:30|45193.5|45173.5|45196|45176|45196|45176|45193.5|45173.5|0
1738835680000|2025-02-06 09:54:40|45193.5|45173.5|45197.6|45177.6|45197.6|45177.6|45193.5|45173.5|1
1738835690000|2025-02-06 09:54:50|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|0
1738835700000|2025-02-06 09:55:00|45201|45181|45198.5|45178.5|45201|45181|45198.5|45178.5|1
1738835710000|2025-02-06 09:55:10|45196|45176|45193.5|45173.5|45196|45176|45192|45172|1
1738835720000|2025-02-06 09:55:20|45191|45171|45186.5|45166.5|45191.5|45171.5|45186.5|45166.5|1
1738835730000|2025-02-06 09:55:30|45184|45164|45184|45164|45184|45164|45184|45164|1
1738835740000|2025-02-06 09:55:40|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|0
1738835750000|2025-02-06 09:55:50|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|1
1738835760000|2025-02-06 09:56:00|45179|45159|45178.5|45158.5|45179|45159|45178.5|45158.5|11
1738835770000|2025-02-06 09:56:10|45178|45158|45171|45151|45178|45158|45171|45151|4
1738835780000|2025-02-06 09:56:20|45168.5|45148.5|45158.5|45138.5|45168.5|45148.5|45158.5|45138.5|8
1738835790000|2025-02-06 09:56:30|45161|45141|45156|45136|45163.5|45143.5|45156|45136|5
1738835800000|2025-02-06 09:56:40|45156.5|45136.5|45153.5|45133.5|45158.5|45138.5|45153.5|45133.5|7
1738835810000|2025-02-06 09:56:50|45151.5|45131.5|45153.5|45133.5|45158.5|45138.5|45151|45131|10
1738835830000|2025-02-06 09:57:10|45153|45133|45156|45136|45156|45136|45151|45131|3
1738835840000|2025-02-06 09:57:20|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|6
1738835850000|2025-02-06 09:57:30|45156|45136|45156|45136|45156|45136|45156|45136|7
1738835870000|2025-02-06 09:57:50|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|1
1738835880000|2025-02-06 09:58:00|45151.5|45131.5|45158.5|45138.5|45158.5|45138.5|45151.5|45131.5|11
1738835890000|2025-02-06 09:58:10|45163|45143|45166|45146|45166|45146|45163|45143|2
1738835900000|2025-02-06 09:58:20|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|4
1738835920000|2025-02-06 09:58:40|45168|45148|45168.5|45148.5|45168.5|45148.5|45168|45148|1
1738835930000|2025-02-06 09:58:50|45168|45148|45166|45146|45168|45148|45166|45146|1
1738835940000|2025-02-06 09:59:00|45165.5|45145.5|45158.5|45138.5|45165.5|45145.5|45158.5|45138.5|7
1738835950000|2025-02-06 09:59:10|45159|45139|45158.5|45138.5|45161|45141|45156|45136|1
1738835960000|2025-02-06 09:59:20|45156|45136|45156|45136|45156|45136|45156|45136|1
1738835970000|2025-02-06 09:59:30|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|3
1738835980000|2025-02-06 09:59:40|45158|45138|45161|45141|45161|45141|45156|45136|11
1738835990000|2025-02-06 09:59:50|45163.5|45143.5|45163.5|45143.5|45166|45146|45161|45141|14
1738836000000|2025-02-06 10:00:00|45166|45146|45166|45146|45166|45146|45166|45146|4
1738836010000|2025-02-06 10:00:10|45165.5|45145.5|45163.5|45143.5|45166|45146|45161|45141|1
1738836020000|2025-02-06 10:00:20|45161|45141|45163.5|45143.5|45163.5|45143.5|45161|45141|5
1738836030000|2025-02-06 10:00:30|45164|45144|45161|45141|45166|45146|45161|45141|3
1738836040000|2025-02-06 10:00:40|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|0
1738836050000|2025-02-06 10:00:50|45161|45141|45161|45141|45161|45141|45161|45141|4
1738836060000|2025-02-06 10:01:00|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|1
1738836070000|2025-02-06 10:01:10|45158|45138|45158.5|45138.5|45158.5|45138.5|45156.5|45136.5|2
1738836080000|2025-02-06 10:01:20|45159|45139|45161|45141|45161|45141|45159|45139|1
1738836090000|2025-02-06 10:01:30|45161.5|45141.5|45163.5|45143.5|45163.5|45143.5|45161|45141|4
1738836100000|2025-02-06 10:01:40|||||||||1
1738836110000|2025-02-06 10:01:50|45168|45148|45168|45148|45168|45148|45168|45148|0
1738836120000|2025-02-06 10:02:00|45170.5|45150.5|45173.5|45153.5|45173.5|45153.5|45170.5|45150.5|6
1738836130000|2025-02-06 10:02:10|45174.6|45154.6|45181|45161|45181|45161|45174.6|45154.6|1
1738836140000|2025-02-06 10:02:20|45181.5|45161.5|45186|45166|45186|45166|45181.5|45161.5|1
1738836150000|2025-02-06 10:02:30|45183.5|45163.5|45186|45166|45186|45166|45183.5|45163.5|0
1738836160000|2025-02-06 10:02:40|45184|45164|45186|45166|45186|45166|45184|45164|0
1738836170000|2025-02-06 10:02:50|45183|45163|45181|45161|45183|45163|45181|45161|4
1738836180000|2025-02-06 10:03:00|45183|45163|45183|45163|45183|45163|45180.5|45160.5|1
1738836190000|2025-02-06 10:03:10|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|5
1738836200000|2025-02-06 10:03:20|45178.5|45158.5|45181|45161|45181|45161|45178.5|45158.5|4
1738836210000|2025-02-06 10:03:30|45183.5|45163.5|45186|45166|45186|45166|45183.5|45163.5|0
1738836220000|2025-02-06 10:03:40|45184.1|45164.1|45183.5|45163.5|45188.5|45168.5|45183.5|45163.5|7
1738836230000|2025-02-06 10:03:50|45183|45163|45183.5|45163.5|45183.5|45163.5|45178.5|45158.5|3
1738836240000|2025-02-06 10:04:00|45186|45166|45191.6|45171.6|45191.6|45171.6|45186|45166|5
1738836250000|2025-02-06 10:04:10|45194.1|45174.1|45198.5|45178.5|45198.5|45178.5|45194.1|45174.1|1
1738836260000|2025-02-06 10:04:20|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|1
1738836270000|2025-02-06 10:04:30|45203.5|45183.5|45196|45176|45203.5|45183.5|45196|45176|4
1738836280000|2025-02-06 10:04:40|45194.1|45174.1|45196|45176|45196|45176|45194.1|45174.1|2
1738836290000|2025-02-06 10:04:50|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|2
1738836300000|2025-02-06 10:05:00|45191|45171|45188.5|45168.5|45191|45171|45188.5|45168.5|3
1738836310000|2025-02-06 10:05:10|45188|45168|45186|45166|45188|45168|45186|45166|1
1738836330000|2025-02-06 10:05:30|45185.5|45165.5|45183.5|45163.5|45185.5|45165.5|45183.5|45163.5|0
1738836340000|2025-02-06 10:05:40|45181.6|45161.6|45181|45161|45186|45166|45181|45161|4
1738836360000|2025-02-06 10:06:00|45178.5|45158.5|45181|45161|45181|45161|45178.5|45158.5|0
1738836390000|2025-02-06 10:06:30|45183.5|45163.5|45188.5|45168.5|45189.1|45169.1|45183.5|45163.5|3
1738836400000|2025-02-06 10:06:40|45191.6|45171.6|45188.5|45168.5|45193.5|45173.5|45188.5|45168.5|1
1738836410000|2025-02-06 10:06:50|||||||||2
1738836430000|2025-02-06 10:07:10|45191|45171|45191|45171|45191|45171|45191|45171|0
1738836440000|2025-02-06 10:07:20|||||||||1
1738836460000|2025-02-06 10:07:40|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|45193.5|45173.5|1
1738836480000|2025-02-06 10:08:00|45191|45171|45191|45171|45191|45171|45191|45171|10
1738836490000|2025-02-06 10:08:10|45191.1|45171.1|45186.1|45166.1|45191.1|45171.1|45183.6|45163.6|4
1738836500000|2025-02-06 10:08:20|45185.5|45165.5|45183.6|45163.6|45185.5|45165.5|45183.6|45163.6|0
1738836510000|2025-02-06 10:08:30|45186.1|45166.1|45183|45163|45186.1|45166.1|45183|45163|2
1738836520000|2025-02-06 10:08:40|45181.1|45161.1|45180.5|45160.5|45181.1|45161.1|45180.5|45160.5|1
1738836530000|2025-02-06 10:08:50|45178.6|45158.6|45179.1|45159.1|45181.1|45161.1|45178.6|45158.6|1
1738836540000|2025-02-06 10:09:00|45181.1|45161.1|45178.6|45158.6|45181.1|45161.1|45178.6|45158.6|0
1738836550000|2025-02-06 10:09:10|||||||||2
1738836560000|2025-02-06 10:09:20|45179.1|45159.1|45178.6|45158.6|45181.1|45161.1|45178.6|45158.6|1
1738836570000|2025-02-06 10:09:30|45179.1|45159.1|45181.1|45161.1|45181.1|45161.1|45179.1|45159.1|0
1738836580000|2025-02-06 10:09:40|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|0
1738836590000|2025-02-06 10:09:50|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|1
1738836600000|2025-02-06 10:10:00|45183.6|45163.6|45183.6|45163.6|45183.6|45163.6|45183.6|45163.6|3
1738836610000|2025-02-06 10:10:10|45184.1|45164.1|45190.5|45170.5|45190.5|45170.5|45184.1|45164.1|3
1738836620000|2025-02-06 10:10:20|45191.1|45171.1|45193|45173|45193|45173|45191.1|45171.1|2
1738836630000|2025-02-06 10:10:30|45196.1|45176.1|45210.6|45190.6|45210.6|45190.6|45196.1|45176.1|15
1738836640000|2025-02-06 10:10:40|45211.1|45191.1|45214.1|45194.1|45219.1|45199.1|45209.6|45189.6|22
1738836650000|2025-02-06 10:10:50|45211.6|45191.6|45214.1|45194.1|45214.1|45194.1|45209.6|45189.6|1
1738836660000|2025-02-06 10:11:00|45210.1|45190.1|45209.6|45189.6|45214.1|45194.1|45209.6|45189.6|8
1738836670000|2025-02-06 10:11:10|45209.1|45189.1|45208.6|45188.6|45209.1|45189.1|45208.6|45188.6|2
1738836680000|2025-02-06 10:11:20|45209.1|45189.1|45208.6|45188.6|45209.1|45189.1|45208.6|45188.6|2
1738836690000|2025-02-06 10:11:30|45209.1|45189.1|45204.6|45184.6|45209.1|45189.1|45204.6|45184.6|5
1738836700000|2025-02-06 10:11:40|45210.5|45190.5|45205.1|45185.1|45210.5|45190.5|45204.6|45184.6|5
1738836720000|2025-02-06 10:12:00|45209.6|45189.6|45205.1|45185.1|45216.6|45196.6|45205.1|45185.1|6
1738836730000|2025-02-06 10:12:10|45211.6|45191.6|45213.6|45193.6|45214.6|45194.6|45211.6|45191.6|5
1738836740000|2025-02-06 10:12:20|45209.6|45189.6|45212.6|45192.6|45212.6|45192.6|45209.6|45189.6|10
1738836750000|2025-02-06 10:12:30|||||||||1
1738836760000|2025-02-06 10:12:40|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|1
1738836770000|2025-02-06 10:12:50|45212.6|45192.6|45210.1|45190.1|45212.6|45192.6|45210.1|45190.1|4
1738836780000|2025-02-06 10:13:00|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|1
1738836790000|2025-02-06 10:13:10|45210.1|45190.1|45214.1|45194.1|45214.1|45194.1|45210.1|45190.1|0
1738836800000|2025-02-06 10:13:20|45209.1|45189.1|45209.1|45189.1|45211.1|45191.1|45209.1|45189.1|5
1738836810000|2025-02-06 10:13:30|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|2
1738836820000|2025-02-06 10:13:40|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|1
1738836830000|2025-02-06 10:13:50|45211.1|45191.1|45211.6|45191.6|45211.6|45191.6|45211.1|45191.1|0
1738836840000|2025-02-06 10:14:00|45211.1|45191.1|45211.6|45191.6|45211.6|45191.6|45211.1|45191.1|1
1738836850000|2025-02-06 10:14:10|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|1
1738836860000|2025-02-06 10:14:20|45214.6|45194.6|45217.1|45197.1|45217.1|45197.1|45214.6|45194.6|7
1738836880000|2025-02-06 10:14:40|45219.1|45199.1|45224.1|45204.1|45224.1|45204.1|45219.1|45199.1|5
1738836890000|2025-02-06 10:14:50|||||||||3
1738836900000|2025-02-06 10:15:00|45222.1|45202.1|45219.1|45199.1|45222.1|45202.1|45219.1|45199.1|2
1738836910000|2025-02-06 10:15:10|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|6
1738836920000|2025-02-06 10:15:20|45216.1|45196.1|45218.6|45198.6|45218.6|45198.6|45216.1|45196.1|1
1738836930000|2025-02-06 10:15:30|45216.6|45196.6|45214.6|45194.6|45216.6|45196.6|45214.6|45194.6|1
1738836940000|2025-02-06 10:15:40|45214.1|45194.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|0
1738836950000|2025-02-06 10:15:50|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|10
1738836960000|2025-02-06 10:16:00|45209.6|45189.6|45206.6|45186.6|45209.6|45189.6|45206.6|45186.6|8
1738836970000|2025-02-06 10:16:10|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|45203.6|45183.6|0
1738836980000|2025-02-06 10:16:20|45203.1|45183.1|45196.1|45176.1|45203.6|45183.6|45195.6|45175.6|5
1738836990000|2025-02-06 10:16:30|45194.1|45174.1|45191.6|45171.6|45196.6|45176.6|45191.6|45171.6|3
1738837000000|2025-02-06 10:16:40|45191.1|45171.1|45188.1|45168.1|45191.1|45171.1|45188.1|45168.1|2
1738837010000|2025-02-06 10:16:50|45185.6|45165.6|45186.1|45166.1|45186.1|45166.1|45185.6|45165.6|0
1738837020000|2025-02-06 10:17:00|45186.6|45166.6|45186.6|45166.6|45186.6|45166.6|45186.6|45166.6|2
1738837030000|2025-02-06 10:17:10|45189.1|45169.1|45189.6|45169.6|45189.6|45169.6|45186.6|45166.6|2
1738837040000|2025-02-06 10:17:20|45191.6|45171.6|45195.6|45175.6|45196.6|45176.6|45191.6|45171.6|1
1738837050000|2025-02-06 10:17:30|45193.6|45173.6|45191.6|45171.6|45193.6|45173.6|45191.6|45171.6|0
1738837060000|2025-02-06 10:17:40|45192.1|45172.1|45194.1|45174.1|45194.1|45174.1|45192.1|45172.1|1
1738837090000|2025-02-06 10:18:10|45192.1|45172.1|45196.6|45176.6|45196.6|45176.6|45192.1|45172.1|2
1738837100000|2025-02-06 10:18:20|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|1
1738837110000|2025-02-06 10:18:30|45199.1|45179.1|45201.6|45181.6|45202.1|45182.1|45199.1|45179.1|2
1738837120000|2025-02-06 10:18:40|45203.6|45183.6|45201.6|45181.6|45203.6|45183.6|45201.6|45181.6|0
1738837130000|2025-02-06 10:18:50|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|0
1738837140000|2025-02-06 10:19:00|45197.6|45177.6|45197.6|45177.6|45197.6|45177.6|45197.6|45177.6|1
1738837150000|2025-02-06 10:19:10|45198.1|45178.1|45200.1|45180.1|45200.1|45180.1|45197.6|45177.6|0
1738837160000|2025-02-06 10:19:20|45198.1|45178.1|45202.6|45182.6|45202.6|45182.6|45198.1|45178.1|0
1738837170000|2025-02-06 10:19:30|45200.6|45180.6|45202.6|45182.6|45202.6|45182.6|45200.6|45180.6|3
1738837180000|2025-02-06 10:19:40|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|45200.6|45180.6|1
1738837190000|2025-02-06 10:19:50|45202.6|45182.6|45202.6|45182.6|45202.6|45182.6|45200.6|45180.6|0
1738837200000|2025-02-06 10:20:00|45204.6|45184.6|45223.6|45203.6|45223.6|45203.6|45204.6|45184.6|9
1738837210000|2025-02-06 10:20:10|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|1
1738837220000|2025-02-06 10:20:20|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|0
1738837230000|2025-02-06 10:20:30|45224.1|45204.1|45223.6|45203.6|45224.1|45204.1|45223.6|45203.6|0
1738837240000|2025-02-06 10:20:40|45226.6|45206.6|45224.1|45204.1|45226.6|45206.6|45223.6|45203.6|2
1738837250000|2025-02-06 10:20:50|45223.6|45203.6|45226.6|45206.6|45226.6|45206.6|45223.6|45203.6|0
1738837260000|2025-02-06 10:21:00|45224.6|45204.6|45226.6|45206.6|45226.6|45206.6|45223.6|45203.6|1
1738837270000|2025-02-06 10:21:10|45226.1|45206.1|45224.1|45204.1|45226.1|45206.1|45224.1|45204.1|3
1738837280000|2025-02-06 10:21:20|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|1
1738837290000|2025-02-06 10:21:30|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|0
1738837300000|2025-02-06 10:21:40|45224.1|45204.1|45226.1|45206.1|45226.1|45206.1|45224.1|45204.1|0
1738837310000|2025-02-06 10:21:50|45223.6|45203.6|45223.6|45203.6|45224.1|45204.1|45223.6|45203.6|1
1738837320000|2025-02-06 10:22:00|45221.6|45201.6|45223.6|45203.6|45225.6|45205.6|45221.6|45201.6|0
1738837350000|2025-02-06 10:22:30|45224.1|45204.1|45226.6|45206.6|45226.6|45206.6|45224.1|45204.1|1
1738837360000|2025-02-06 10:22:40|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|1
1738837370000|2025-02-06 10:22:50|45231.1|45211.1|45235.6|45215.6|45235.6|45215.6|45231.1|45211.1|2
1738837380000|2025-02-06 10:23:00|45233.6|45213.6|45233.1|45213.1|45233.6|45213.6|45233.1|45213.1|0
1738837390000|2025-02-06 10:23:10|45231.1|45211.1|45230.6|45210.6|45231.1|45211.1|45230.6|45210.6|0
1738837400000|2025-02-06 10:23:20|45231.1|45211.1|45233.6|45213.6|45233.6|45213.6|45231.1|45211.1|2
1738837410000|2025-02-06 10:23:30|45233.1|45213.1|45233.6|45213.6|45233.6|45213.6|45228.6|45208.6|1
1738837420000|2025-02-06 10:23:40|45231.1|45211.1|45228.6|45208.6|45231.1|45211.1|45228.6|45208.6|0
1738837430000|2025-02-06 10:23:50|45232.6|45212.6|45230.6|45210.6|45233.6|45213.6|45230.6|45210.6|0
1738837440000|2025-02-06 10:24:00|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|0
1738837460000|2025-02-06 10:24:20|||||||||1
1738837500000|2025-02-06 10:25:00|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|1
1738837510000|2025-02-06 10:25:10|45225.6|45205.6|45226.1|45206.1|45226.1|45206.1|45223.6|45203.6|1
1738837520000|2025-02-06 10:25:20|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|1
1738837530000|2025-02-06 10:25:30|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|0
1738837540000|2025-02-06 10:25:40|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|3
1738837550000|2025-02-06 10:25:50|45226.1|45206.1|45223.6|45203.6|45226.1|45206.1|45223.6|45203.6|0
1738837560000|2025-02-06 10:26:00|45224.1|45204.1|45223.6|45203.6|45226.1|45206.1|45223.6|45203.6|0
1738837570000|2025-02-06 10:26:10|45228.6|45208.6|45231.1|45211.1|45231.1|45211.1|45228.6|45208.6|1
1738837580000|2025-02-06 10:26:20|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|45228.6|45208.6|0
1738837590000|2025-02-06 10:26:30|45233.6|45213.6|45228.6|45208.6|45233.6|45213.6|45228.6|45208.6|0
1738837600000|2025-02-06 10:26:40|45229.1|45209.1|45231.1|45211.1|45231.1|45211.1|45229.1|45209.1|0
1738837610000|2025-02-06 10:26:50|45228.6|45208.6|45231.1|45211.1|45231.1|45211.1|45228.6|45208.6|1
1738837620000|2025-02-06 10:27:00|45233.6|45213.6|45233.6|45213.6|45233.6|45213.6|45231.1|45211.1|2
1738837630000|2025-02-06 10:27:10|45231.1|45211.1|45236.1|45216.1|45236.1|45216.1|45231.1|45211.1|3
1738837640000|2025-02-06 10:27:20|45235.6|45215.6|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|13
1738837660000|2025-02-06 10:27:40|45239.6|45219.6|45228.6|45208.6|45239.6|45219.6|45228.6|45208.6|3
1738837670000|2025-02-06 10:27:50|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|0
1738837680000|2025-02-06 10:28:00|45223.6|45203.6|45221.1|45201.1|45223.6|45203.6|45221.1|45201.1|2
1738837690000|2025-02-06 10:28:10|45221.6|45201.6|45223.6|45203.6|45223.6|45203.6|45221.6|45201.6|9
1738837710000|2025-02-06 10:28:30|45221.1|45201.1|45218.6|45198.6|45221.1|45201.1|45218.6|45198.6|8
1738837720000|2025-02-06 10:28:40|45219.1|45199.1|45221.1|45201.1|45221.1|45201.1|45219.1|45199.1|1
1738837740000|2025-02-06 10:29:00|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|0
1738837750000|2025-02-06 10:29:10|45226.1|45206.1|45228.6|45208.6|45228.6|45208.6|45226.1|45206.1|1
1738837760000|2025-02-06 10:29:20|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|45226.1|45206.1|0
1738837770000|2025-02-06 10:29:30|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|45223.6|45203.6|0
1738837780000|2025-02-06 10:29:40|45224.1|45204.1|45226.1|45206.1|45226.1|45206.1|45224.1|45204.1|0
1738837790000|2025-02-06 10:29:50|45223.6|45203.6|45219.6|45199.6|45223.6|45203.6|45219.6|45199.6|3
1738837800000|2025-02-06 10:30:00|45219.1|45199.1|45219.6|45199.6|45219.6|45199.6|45219.1|45199.1|14
1738837810000|2025-02-06 10:30:10|45223.6|45203.6|45221.6|45201.6|45223.6|45203.6|45219.6|45199.6|7
1738837820000|2025-02-06 10:30:20|45220.6|45200.6|45219.6|45199.6|45221.6|45201.6|45218.6|45198.6|9
1738837830000|2025-02-06 10:30:30|45221.6|45201.6|45219.6|45199.6|45223.6|45203.6|45216.6|45196.6|8
1738837840000|2025-02-06 10:30:40|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|45220.2|45200.2|2
1738837850000|2025-02-06 10:30:50|45219.6|45199.6|45203.6|45183.6|45219.6|45199.6|45203.6|45183.6|25
1738837860000|2025-02-06 10:31:00|45203.1|45183.1|45178.6|45158.6|45203.1|45183.1|45178.6|45158.6|4
1738837870000|2025-02-06 10:31:10|45181.1|45161.1|45183.6|45163.6|45183.6|45163.6|45181.1|45161.1|5
1738837880000|2025-02-06 10:31:20|45188.6|45168.6|45186.1|45166.1|45188.6|45168.6|45186.1|45166.1|6
1738837890000|2025-02-06 10:31:30|45183.6|45163.6|45179.1|45159.1|45183.6|45163.6|45179.1|45159.1|0
1738837910000|2025-02-06 10:31:50|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|0
1738837920000|2025-02-06 10:32:00|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|0
1738837930000|2025-02-06 10:32:10|45176.6|45156.6|45178.6|45158.6|45178.6|45158.6|45176.6|45156.6|3
1738837940000|2025-02-06 10:32:20|45178.1|45158.1|45173.6|45153.6|45178.1|45158.1|45173.6|45153.6|0
1738837950000|2025-02-06 10:32:30|||||||||2
1738837970000|2025-02-06 10:32:50|45173.1|45153.1|45173.6|45153.6|45173.6|45153.6|45168.6|45148.6|43
1738837980000|2025-02-06 10:33:00|||||||||2
1738837990000|2025-02-06 10:33:10|45170.6|45150.6|45173.1|45153.1|45173.1|45153.1|45170.6|45150.6|1
1738838000000|2025-02-06 10:33:20|45172.6|45152.6|45171.1|45151.1|45172.6|45152.6|45170.6|45150.6|0
1738838010000|2025-02-06 10:33:30|45173.1|45153.1|45171.1|45151.1|45173.1|45153.1|45171.1|45151.1|2
1738838020000|2025-02-06 10:33:40|45168.6|45148.6|45173.6|45153.6|45173.6|45153.6|45168.6|45148.6|5
1738838040000|2025-02-06 10:34:00|45173.1|45153.1|45178.6|45158.6|45178.6|45158.6|45171.1|45151.1|3
1738838050000|2025-02-06 10:34:10|45178.1|45158.1|45178.6|45158.6|45178.6|45158.6|45176.1|45156.1|6
1738838060000|2025-02-06 10:34:20|||||||||2
1738838070000|2025-02-06 10:34:30|45176.1|45156.1|45175.6|45155.6|45176.1|45156.1|45175.6|45155.6|9
1738838080000|2025-02-06 10:34:40|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|45171.1|45151.1|2
1738838090000|2025-02-06 10:34:50|45176.1|45156.1|45171.1|45151.1|45176.1|45156.1|45171.1|45151.1|13
1738838100000|2025-02-06 10:35:00|45168.6|45148.6|45158.1|45138.1|45168.6|45148.6|45158.1|45138.1|1
1738838110000|2025-02-06 10:35:10|45157.6|45137.6|45157.6|45137.6|45157.6|45137.6|45157.6|45137.6|5
1738838120000|2025-02-06 10:35:20|45158.6|45138.6|45153.6|45133.6|45160.6|45140.6|45153.6|45133.6|8
1738838130000|2025-02-06 10:35:30|45151.6|45131.6|45148.6|45128.6|45151.6|45131.6|45148.6|45128.6|3
1738838140000|2025-02-06 10:35:40|45149.1|45129.1|45151.1|45131.1|45151.1|45131.1|45148.6|45128.6|2
1738838150000|2025-02-06 10:35:50|45146.1|45126.1|45136.1|45116.1|45146.1|45126.1|45136.1|45116.1|10
1738838160000|2025-02-06 10:36:00|45138.6|45118.6|45136.1|45116.1|45138.6|45118.6|45134.1|45114.1|3
1738838170000|2025-02-06 10:36:10|45138.1|45118.1|45133.6|45113.6|45138.6|45118.6|45133.6|45113.6|6
1738838180000|2025-02-06 10:36:20|45131.1|45111.1|45112.2|45092.2|45131.1|45111.1|45095.6|45075.6|91
1738838190000|2025-02-06 10:36:30|45111.6|45091.6|45112.7|45092.7|45112.7|45092.7|45111.6|45091.6|3
1738838200000|2025-02-06 10:36:40|45112.2|45092.2|45112.2|45092.2|45112.7|45092.7|45111.6|45091.6|2
1738838210000|2025-02-06 10:36:50|45112.7|45092.7|45114.2|45094.2|45114.7|45094.7|45112.7|45092.7|1
1738838220000|2025-02-06 10:37:00|45114.7|45094.7|45113.1|45093.1|45115.6|45095.6|45113.1|45093.1|1
1738838230000|2025-02-06 10:37:10|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45111.1|45091.1|9
1738838240000|2025-02-06 10:37:20|45116.7|45096.7|45119.7|45099.7|45119.7|45099.7|45116.7|45096.7|4
1738838250000|2025-02-06 10:37:30|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|2
1738838260000|2025-02-06 10:37:40|45119.2|45099.2|45124.7|45104.7|45124.7|45104.7|45119.2|45099.2|9
1738838270000|2025-02-06 10:37:50|45126.7|45106.7|45116.1|45096.1|45126.7|45106.7|45116.1|45096.1|11
1738838280000|2025-02-06 10:38:00|45116.7|45096.7|45118.6|45098.6|45118.6|45098.6|45116.7|45096.7|9
1738838290000|2025-02-06 10:38:10|45118.1|45098.1|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|3
1738838300000|2025-02-06 10:38:20|45118.1|45098.1|45121.1|45101.1|45121.1|45101.1|45118.1|45098.1|3
1738838310000|2025-02-06 10:38:30|45118.6|45098.6|45123.6|45103.6|45123.6|45103.6|45118.6|45098.6|12
1738838320000|2025-02-06 10:38:40|45122.6|45102.6|45116.1|45096.1|45122.6|45102.6|45116.1|45096.1|1
1738838330000|2025-02-06 10:38:50|||||||||1
1738838340000|2025-02-06 10:39:00|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|3
1738838350000|2025-02-06 10:39:10|45119.2|45099.2|45123.6|45103.6|45123.6|45103.6|45118.6|45098.6|2
1738838360000|2025-02-06 10:39:20|45123.1|45103.1|45123.6|45103.6|45123.6|45103.6|45121.1|45101.1|0
1738838370000|2025-02-06 10:39:30|45122.6|45102.6|45118.1|45098.1|45122.6|45102.6|45118.1|45098.1|5
1738838380000|2025-02-06 10:39:40|45118.6|45098.6|45108.1|45088.1|45118.6|45098.6|45108.1|45088.1|5
1738838390000|2025-02-06 10:39:50|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|3
1738838400000|2025-02-06 10:40:00|45102.6|45082.6|45088.6|45068.6|45102.6|45082.6|45088.6|45068.6|10
1738838410000|2025-02-06 10:40:10|45088.1|45068.1|45085.6|45065.6|45088.1|45068.1|45085.6|45065.6|1
1738838420000|2025-02-06 10:40:20|45088.1|45068.1|45085.6|45065.6|45088.1|45068.1|45085.6|45065.6|2
1738838430000|2025-02-06 10:40:30|45088.1|45068.1|45088.1|45068.1|45088.1|45068.1|45085.6|45065.6|1
1738838440000|2025-02-06 10:40:40|||||||||6
1738838450000|2025-02-06 10:40:50|45086.1|45066.1|45088.6|45068.6|45088.6|45068.6|45086.1|45066.1|1
1738838460000|2025-02-06 10:41:00|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45084.2|45064.2|6
1738838470000|2025-02-06 10:41:10|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|8
1738838480000|2025-02-06 10:41:20|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|7
1738838490000|2025-02-06 10:41:30|45100.6|45080.6|45101.1|45081.1|45101.1|45081.1|45100.6|45080.6|0
1738838500000|2025-02-06 10:41:40|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|3
1738838510000|2025-02-06 10:41:50|||||||||2
1738838520000|2025-02-06 10:42:00|45103.7|45083.7|45103.7|45083.7|45103.7|45083.7|45103.7|45083.7|2
1738838530000|2025-02-06 10:42:10|45103.1|45083.1|45100.1|45080.1|45103.1|45083.1|45100.1|45080.1|11
1738838540000|2025-02-06 10:42:20|45098.1|45078.1|45099.2|45079.2|45099.2|45079.2|45098.1|45078.1|2
1738838550000|2025-02-06 10:42:30|45096.2|45076.2|45095.6|45075.6|45096.2|45076.2|45095.6|45075.6|5
1738838560000|2025-02-06 10:42:40|45098.7|45078.7|45103.7|45083.7|45103.7|45083.7|45098.7|45078.7|12
1738838570000|2025-02-06 10:42:50|45106.2|45086.2|45116.2|45096.2|45118.7|45098.7|45106.2|45086.2|19
1738838580000|2025-02-06 10:43:00|45114.2|45094.2|45101.2|45081.2|45114.2|45094.2|45101.2|45081.2|10
1738838590000|2025-02-06 10:43:10|||||||||1
1738838600000|2025-02-06 10:43:20|45100.6|45080.6|45101.2|45081.2|45101.2|45081.2|45100.6|45080.6|4
1738838610000|2025-02-06 10:43:30|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|45098.7|45078.7|0
1738838620000|2025-02-06 10:43:40|45093.7|45073.7|45090.6|45070.6|45093.7|45073.7|45090.6|45070.6|2
1738838630000|2025-02-06 10:43:50|45088.7|45068.7|45088.7|45068.7|45091.2|45071.2|45088.7|45068.7|0
1738838640000|2025-02-06 10:44:00|45086.2|45066.2|45083.7|45063.7|45088.7|45068.7|45083.7|45063.7|2
1738838650000|2025-02-06 10:44:10|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|2
1738838660000|2025-02-06 10:44:20|45085.6|45065.6|45083.7|45063.7|45085.6|45065.6|45083.7|45063.7|0
1738838670000|2025-02-06 10:44:30|45083.1|45063.1|45086.2|45066.2|45086.2|45066.2|45083.1|45063.1|1
1738838680000|2025-02-06 10:44:40|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45083.7|45063.7|0
1738838690000|2025-02-06 10:44:50|45085.6|45065.6|45083.7|45063.7|45085.6|45065.6|45083.7|45063.7|4
1738838700000|2025-02-06 10:45:00|45086.2|45066.2|45086.2|45066.2|45086.2|45066.2|45083.7|45063.7|3
1738838710000|2025-02-06 10:45:10|||||||||4
1738838720000|2025-02-06 10:45:20|||||||||2
1738838730000|2025-02-06 10:45:30|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|1
1738838740000|2025-02-06 10:45:40|45091.2|45071.2|45091.2|45071.2|45091.2|45071.2|45088.7|45068.7|0
1738838750000|2025-02-06 10:45:50|45090.6|45070.6|45091.2|45071.2|45091.2|45071.2|45090.6|45070.6|1
1738838760000|2025-02-06 10:46:00|45091.7|45071.7|45093.7|45073.7|45093.7|45073.7|45091.7|45071.7|9
1738838770000|2025-02-06 10:46:10|45091.2|45071.2|45096.2|45076.2|45096.2|45076.2|45091.2|45071.2|4
1738838780000|2025-02-06 10:46:20|45091.2|45071.2|45096.2|45076.2|45096.2|45076.2|45091.2|45071.2|2
1738838790000|2025-02-06 10:46:30|45095.6|45075.6|45095.6|45075.6|45096.2|45076.2|45095.6|45075.6|14
1738838800000|2025-02-06 10:46:40|45095.1|45075.1|45110.1|45090.1|45110.1|45090.1|45095.1|45075.1|8
1738838810000|2025-02-06 10:46:50|45112.6|45092.6|45110.1|45090.1|45115.1|45095.1|45110.1|45090.1|3
1738838820000|2025-02-06 10:47:00|45108.1|45088.1|45105.1|45085.1|45108.1|45088.1|45102.6|45082.6|9
1738838830000|2025-02-06 10:47:10|45102.1|45082.1|45092.6|45072.6|45102.1|45082.1|45092.6|45072.6|9
1738838840000|2025-02-06 10:47:20|45090.7|45070.7|45085.1|45065.1|45090.7|45070.7|45085.1|45065.1|5
1738838850000|2025-02-06 10:47:30|||||||||1
1738838860000|2025-02-06 10:47:40|45084.6|45064.6|45085.1|45065.1|45085.1|45065.1|45082.6|45062.6|7
1738838870000|2025-02-06 10:47:50|45085.7|45065.7|45087.6|45067.6|45087.6|45067.6|45085.7|45065.7|3
1738838890000|2025-02-06 10:48:10|45088.2|45068.2|45087.6|45067.6|45090.1|45070.1|45085.1|45065.1|7
1738838910000|2025-02-06 10:48:30|45090.1|45070.1|45085.1|45065.1|45090.1|45070.1|45085.1|45065.1|4
1738838920000|2025-02-06 10:48:40|45087.6|45067.6|45090.1|45070.1|45090.1|45070.1|45087.6|45067.6|1
1738838930000|2025-02-06 10:48:50|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|0
1738838950000|2025-02-06 10:49:10|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|5
1738838960000|2025-02-06 10:49:20|45092.6|45072.6|45095.1|45075.1|45095.1|45075.1|45092.6|45072.6|1
1738838970000|2025-02-06 10:49:30|||||||||1
1738838980000|2025-02-06 10:49:40|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|4
1738838990000|2025-02-06 10:49:50|45100.1|45080.1|45097.6|45077.6|45100.1|45080.1|45097.6|45077.6|2
1738839000000|2025-02-06 10:50:00|45100.1|45080.1|45092.1|45072.1|45100.1|45080.1|45092.1|45072.1|5
1738839010000|2025-02-06 10:50:10|45090.1|45070.1|45087.1|45067.1|45090.1|45070.1|45087.1|45067.1|1
1738839020000|2025-02-06 10:50:20|45089.1|45069.1|45090.1|45070.1|45090.1|45070.1|45089.1|45069.1|2
1738839030000|2025-02-06 10:50:30|45090.7|45070.7|45092.6|45072.6|45092.6|45072.6|45090.7|45070.7|0
1738839060000|2025-02-06 10:51:00|45097.1|45077.1|45097.6|45077.6|45100.1|45080.1|45097.1|45077.1|2
1738839070000|2025-02-06 10:51:10|45101.6|45081.6|45100.1|45080.1|45101.6|45081.6|45097.6|45077.6|3
1738839090000|2025-02-06 10:51:30|45102.1|45082.1|45103.2|45083.2|45103.2|45083.2|45102.1|45082.1|2
1738839100000|2025-02-06 10:51:40|45103.7|45083.7|45105.1|45085.1|45105.1|45085.1|45103.7|45083.7|1
1738839110000|2025-02-06 10:51:50|45105.7|45085.7|45112.6|45092.6|45112.6|45092.6|45105.7|45085.7|10
1738839120000|2025-02-06 10:52:00|45110.1|45090.1|45110.1|45090.1|45112.6|45092.6|45110.1|45090.1|8
1738839130000|2025-02-06 10:52:10|45109.1|45089.1|45099.6|45079.6|45109.1|45089.1|45099.6|45079.6|8
1738839140000|2025-02-06 10:52:20|45097.1|45077.1|45087.7|45067.7|45097.1|45077.1|45087.7|45067.7|0
1738839150000|2025-02-06 10:52:30|45085.7|45065.7|45087.7|45067.7|45087.7|45067.7|45085.7|45065.7|2
1738839160000|2025-02-06 10:52:40|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|3
1738839170000|2025-02-06 10:52:50|45090.7|45070.7|45084.6|45064.6|45092.7|45072.7|45084.6|45064.6|9
1738839180000|2025-02-06 10:53:00|45084.1|45064.1|45079.6|45059.6|45084.1|45064.1|45079.6|45059.6|3
1738839190000|2025-02-06 10:53:10|45077.7|45057.7|45075.2|45055.2|45077.7|45057.7|45075.2|45055.2|5
1738839200000|2025-02-06 10:53:20|45072.7|45052.7|45072.7|45052.7|45075.2|45055.2|45072.7|45052.7|0
1738839210000|2025-02-06 10:53:30|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|5
1738839220000|2025-02-06 10:53:40|45067.7|45047.7|45067.7|45047.7|45067.7|45047.7|45065.2|45045.2|2
1738839230000|2025-02-06 10:53:50|45070.2|45050.2|45067.7|45047.7|45070.2|45050.2|45067.7|45047.7|1
1738839240000|2025-02-06 10:54:00|45065.7|45045.7|45057.7|45037.7|45065.7|45045.7|45057.7|45037.7|3
1738839250000|2025-02-06 10:54:10|45059.6|45039.6|45057.7|45037.7|45059.6|45039.6|45057.7|45037.7|24
1738839260000|2025-02-06 10:54:20|45055.2|45035.2|45057.7|45037.7|45057.7|45037.7|45055.2|45035.2|3
1738839270000|2025-02-06 10:54:30|45055.2|45035.2|45054.6|45034.6|45057.7|45037.7|45054.6|45034.6|4
1738839280000|2025-02-06 10:54:40|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|12
1738839290000|2025-02-06 10:54:50|||||||||1
1738839300000|2025-02-06 10:55:00|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|2
1738839310000|2025-02-06 10:55:10|45054.6|45034.6|45033.7|45013.7|45054.6|45034.6|45033.7|45013.7|55
1738839320000|2025-02-06 10:55:20|45032.1|45012.1|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|10
1738839330000|2025-02-06 10:55:30|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|17
1738839340000|2025-02-06 10:55:40|45027.7|45007.7|45030.2|45010.2|45030.2|45010.2|45027.7|45007.7|8
1738839350000|2025-02-06 10:55:50|45032.7|45012.7|45037.7|45017.7|45037.7|45017.7|45032.7|45012.7|10
1738839360000|2025-02-06 10:56:00|45035.2|45015.2|45037.7|45017.7|45037.7|45017.7|45035.2|45015.2|1
1738839370000|2025-02-06 10:56:10|45035.2|45015.2|45032.7|45012.7|45037.7|45017.7|45032.7|45012.7|1
1738839380000|2025-02-06 10:56:20|45033.2|45013.2|45029.6|45009.6|45033.2|45013.2|45029.6|45009.6|5
1738839390000|2025-02-06 10:56:30|45030.2|45010.2|45032.7|45012.7|45032.7|45012.7|45027.7|45007.7|1
1738839400000|2025-02-06 10:56:40|45031.6|45011.6|45032.7|45012.7|45032.7|45012.7|45027.7|45007.7|0
1738839410000|2025-02-06 10:56:50|45034.6|45014.6|45035.2|45015.2|45035.2|45015.2|45034.6|45014.6|4
1738839420000|2025-02-06 10:57:00|45035.7|45015.7|45052.7|45032.7|45052.7|45032.7|45035.7|45015.7|6
1738839430000|2025-02-06 10:57:10|45050.7|45030.7|45047.7|45027.7|45050.7|45030.7|45047.7|45027.7|28
1738839440000|2025-02-06 10:57:20|45044.6|45024.6|45032.7|45012.7|45044.6|45024.6|45032.7|45012.7|3
1738839450000|2025-02-06 10:57:30|45019.7|44999.7|45017.7|44997.7|45020.2|45000.2|45011.6|44991.6|50
1738839460000|2025-02-06 10:57:40|45015.7|44995.7|45017.7|44997.7|45022.7|45002.7|45015.7|44995.7|12
1738839470000|2025-02-06 10:57:50|45015.7|44995.7|44997.7|44977.7|45015.7|44995.7|44997.7|44977.7|19
1738839480000|2025-02-06 10:58:00|45003.7|44983.7|45012.7|44992.7|45012.7|44992.7|45003.7|44983.7|12
1738839490000|2025-02-06 10:58:10|44996.6|44976.6|44995.7|44975.7|44997.7|44977.7|44995.2|44975.2|17
1738839500000|2025-02-06 10:58:20|44997.7|44977.7|45009.7|44989.7|45009.7|44989.7|44997.7|44977.7|14
1738839510000|2025-02-06 10:58:30|45007.7|44987.7|45002.7|44982.7|45007.7|44987.7|45002.7|44982.7|8
1738839520000|2025-02-06 10:58:40|45000.2|44980.2|45000.7|44980.7|45000.7|44980.7|45000.2|44980.2|2
1738839530000|2025-02-06 10:58:50|45002.7|44982.7|45007.7|44987.7|45008.2|44988.2|45002.7|44982.7|7
1738839540000|2025-02-06 10:59:00|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|11
1738839550000|2025-02-06 10:59:10|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|45005.7|44985.7|7
1738839560000|2025-02-06 10:59:20|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|4
1738839570000|2025-02-06 10:59:30|45005.7|44985.7|45015.2|44995.2|45015.2|44995.2|45005.7|44985.7|15
1738839580000|2025-02-06 10:59:40|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|2
1738839590000|2025-02-06 10:59:50|45010.2|44990.2|45012.7|44992.7|45014.7|44994.7|45010.2|44990.2|1
1738839600000|2025-02-06 11:00:00|45013.2|44993.2|45010.2|44990.2|45015.2|44995.2|45010.2|44990.2|11
1738839610000|2025-02-06 11:00:10|45007.7|44987.7|44995.2|44975.2|45007.7|44987.7|44995.2|44975.2|5
1738839620000|2025-02-06 11:00:20|||||||||1
1738839630000|2025-02-06 11:00:30|44992.7|44972.7|44997.7|44977.7|44997.7|44977.7|44990.2|44970.2|10
1738839640000|2025-02-06 11:00:40|45002.7|44982.7|45007.7|44987.7|45007.7|44987.7|45000.2|44980.2|14
1738839650000|2025-02-06 11:00:50|45010.2|44990.2|45007.7|44987.7|45010.2|44990.2|45007.7|44987.7|1
1738839660000|2025-02-06 11:01:00|45002.7|44982.7|45000.2|44980.2|45002.7|44982.7|44997.7|44977.7|12
1738839670000|2025-02-06 11:01:10|44998.2|44978.2|44987.7|44967.7|44998.2|44978.2|44987.7|44967.7|11
1738839680000|2025-02-06 11:01:20|44985.7|44965.7|44977.7|44957.7|44985.7|44965.7|44977.7|44957.7|7
1738839690000|2025-02-06 11:01:30|44977.2|44957.2|44965.2|44945.2|44977.2|44957.2|44965.2|44945.2|11
1738839700000|2025-02-06 11:01:40|44967.7|44947.7|44972.7|44952.7|44972.7|44952.7|44967.7|44947.7|15
1738839710000|2025-02-06 11:01:50|44977.7|44957.7|44984.7|44964.7|44992.7|44972.7|44977.7|44957.7|19
1738839720000|2025-02-06 11:02:00|44982.7|44962.7|44977.7|44957.7|44982.7|44962.7|44977.7|44957.7|3
1738839730000|2025-02-06 11:02:10|44980.2|44960.2|44987.7|44967.7|44987.7|44967.7|44980.2|44960.2|36
1738839740000|2025-02-06 11:02:20|44987.2|44967.2|44990.7|44970.7|44990.7|44970.7|44984.7|44964.7|24
1738839750000|2025-02-06 11:02:30|44992.7|44972.7|44982.7|44962.7|44992.7|44972.7|44970.2|44950.2|19
1738839760000|2025-02-06 11:02:40|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44982.7|44962.7|1
1738839770000|2025-02-06 11:02:50|44987.7|44967.7|45000.2|44980.2|45000.2|44980.2|44987.7|44967.7|8
1738839780000|2025-02-06 11:03:00|44997.7|44977.7|45005.2|44985.2|45007.7|44987.7|44997.7|44977.7|10
1738839790000|2025-02-06 11:03:10|44987.2|44967.2|44980.2|44960.2|44987.2|44967.2|44980.2|44960.2|9
1738839800000|2025-02-06 11:03:20|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|2
1738839810000|2025-02-06 11:03:30|44979.7|44959.7|44985.2|44965.2|44985.2|44965.2|44979.7|44959.7|4
1738839820000|2025-02-06 11:03:40|44987.7|44967.7|44995.2|44975.2|44997.2|44977.2|44987.7|44967.7|9
1738839830000|2025-02-06 11:03:50|44997.7|44977.7|44973.6|44953.6|44997.7|44977.7|44973.6|44953.6|19
1738839840000|2025-02-06 11:04:00|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|44969.7|44949.7|0
1738839850000|2025-02-06 11:04:10|44967.7|44947.7|44985.2|44965.2|44985.2|44965.2|44967.7|44947.7|17
1738839860000|2025-02-06 11:04:20|44987.7|44967.7|44992.7|44972.7|44992.7|44972.7|44987.7|44967.7|6
1738839870000|2025-02-06 11:04:30|44990.7|44970.7|44987.2|44967.2|44990.7|44970.7|44986.7|44966.7|3
1738839880000|2025-02-06 11:04:40|44987.7|44967.7|44990.2|44970.2|44990.2|44970.2|44987.7|44967.7|4
1738839890000|2025-02-06 11:04:50|||||||||1
1738839900000|2025-02-06 11:05:00|||||||||5
1738839910000|2025-02-06 11:05:10|44990.7|44970.7|44992.7|44972.7|44992.7|44972.7|44990.2|44970.2|2
1738839920000|2025-02-06 11:05:20|44993.2|44973.2|44995.2|44975.2|44995.2|44975.2|44992.7|44972.7|2
1738839930000|2025-02-06 11:05:30|44995.7|44975.7|44997.7|44977.7|44997.7|44977.7|44995.7|44975.7|1
1738839940000|2025-02-06 11:05:40|44995.2|44975.2|45000.2|44980.2|45000.2|44980.2|44995.2|44975.2|7
1738839950000|2025-02-06 11:05:50|45002.7|44982.7|45005.2|44985.2|45005.2|44985.2|45002.7|44982.7|8
1738839960000|2025-02-06 11:06:00|45008.2|44988.2|45010.2|44990.2|45010.2|44990.2|45008.2|44988.2|4
1738839970000|2025-02-06 11:06:10|45010.7|44990.7|45010.2|44990.2|45012.7|44992.7|45010.2|44990.2|4
1738839980000|2025-02-06 11:06:20|45012.2|44992.2|45015.2|44995.2|45015.2|44995.2|45012.2|44992.2|5
1738839990000|2025-02-06 11:06:30|45020.2|45000.2|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|9
1738840000000|2025-02-06 11:06:40|||||||||1
1738840010000|2025-02-06 11:06:50|45015.7|44995.7|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|12
1738840020000|2025-02-06 11:07:00|45014.7|44994.7|45010.2|44990.2|45014.7|44994.7|45010.2|44990.2|4
1738840030000|2025-02-06 11:07:10|45007.7|44987.7|45007.7|44987.7|45010.2|44990.2|45007.7|44987.7|10
1738840040000|2025-02-06 11:07:20|45010.2|44990.2|45007.7|44987.7|45010.7|44990.7|45005.2|44985.2|5
1738840060000|2025-02-06 11:07:40|45008.2|44988.2|45005.2|44985.2|45010.7|44990.7|45005.2|44985.2|8
1738840070000|2025-02-06 11:07:50|45000.2|44980.2|44997.7|44977.7|45000.2|44980.2|44997.7|44977.7|3
1738840080000|2025-02-06 11:08:00|44998.2|44978.2|44997.7|44977.7|44998.2|44978.2|44997.7|44977.7|1
1738840090000|2025-02-06 11:08:10|44995.7|44975.7|44990.2|44970.2|44997.7|44977.7|44990.2|44970.2|5
1738840100000|2025-02-06 11:08:20|44992.7|44972.7|44990.2|44970.2|44992.7|44972.7|44987.7|44967.7|3
1738840110000|2025-02-06 11:08:30|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|2
1738840120000|2025-02-06 11:08:40|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|44995.2|44975.2|1
1738840130000|2025-02-06 11:08:50|44992.7|44972.7|44997.7|44977.7|44997.7|44977.7|44992.7|44972.7|5
1738840140000|2025-02-06 11:09:00|45000.2|44980.2|45011.2|44991.2|45011.2|44991.2|45000.2|44980.2|8
1738840150000|2025-02-06 11:09:10|45008.7|44988.7|45013.2|44993.2|45013.2|44993.2|45008.7|44988.7|2
1738840160000|2025-02-06 11:09:20|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1738840170000|2025-02-06 11:09:30|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|45017.7|44997.7|4
1738840180000|2025-02-06 11:09:40|45015.7|44995.7|44997.7|44977.7|45015.7|44995.7|44997.7|44977.7|8
1738840190000|2025-02-06 11:09:50|44994.7|44974.7|44997.7|44977.7|44997.7|44977.7|44994.7|44974.7|3
1738840200000|2025-02-06 11:10:00|44997.2|44977.2|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|2
1738840210000|2025-02-06 11:10:10|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|44997.7|44977.7|6
1738840220000|2025-02-06 11:10:20|45000.7|44980.7|45002.7|44982.7|45002.7|44982.7|45000.7|44980.7|1
1738840240000|2025-02-06 11:10:40|45003.2|44983.2|45004.7|44984.7|45004.7|44984.7|45003.2|44983.2|1
1738840250000|2025-02-06 11:10:50|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|4
1738840260000|2025-02-06 11:11:00|45002.2|44982.2|44995.2|44975.2|45002.2|44982.2|44995.2|44975.2|4
1738840270000|2025-02-06 11:11:10|44995.7|44975.7|45005.2|44985.2|45005.2|44985.2|44995.7|44975.7|10
1738840280000|2025-02-06 11:11:20|45004.7|44984.7|45007.7|44987.7|45007.7|44987.7|45002.7|44982.7|5
1738840290000|2025-02-06 11:11:30|45005.2|44985.2|45007.7|44987.7|45007.7|44987.7|45005.2|44985.2|0
1738840300000|2025-02-06 11:11:40|45010.2|44990.2|45007.7|44987.7|45010.2|44990.2|45007.7|44987.7|2
1738840320000|2025-02-06 11:12:00|45008.2|44988.2|45010.2|44990.2|45010.2|44990.2|45008.2|44988.2|6
1738840330000|2025-02-06 11:12:10|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|0
1738840340000|2025-02-06 11:12:20|||||||||2
1738840350000|2025-02-06 11:12:30|45013.2|44993.2|45010.2|44990.2|45013.2|44993.2|45010.2|44990.2|2
1738840360000|2025-02-06 11:12:40|45007.7|44987.7|45002.7|44982.7|45007.7|44987.7|45002.7|44982.7|6
1738840370000|2025-02-06 11:12:50|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|0
1738840380000|2025-02-06 11:13:00|44999.7|44979.7|44997.7|44977.7|44999.7|44979.7|44997.7|44977.7|1
1738840390000|2025-02-06 11:13:10|44997.2|44977.2|44995.2|44975.2|44997.2|44977.2|44995.2|44975.2|8
1738840400000|2025-02-06 11:13:20|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|44992.7|44972.7|0
1738840410000|2025-02-06 11:13:30|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|4
1738840430000|2025-02-06 11:13:50|44985.2|44965.2|44982.7|44962.7|44985.2|44965.2|44982.7|44962.7|3
1738840450000|2025-02-06 11:14:10|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|2
1738840460000|2025-02-06 11:14:20|44978.2|44958.2|44977.7|44957.7|44978.2|44958.2|44977.7|44957.7|3
1738840470000|2025-02-06 11:14:30|44975.2|44955.2|44987.7|44967.7|44987.7|44967.7|44975.2|44955.2|7
1738840480000|2025-02-06 11:14:40|44990.2|44970.2|44987.7|44967.7|44990.2|44970.2|44985.2|44965.2|1
1738840490000|2025-02-06 11:14:50|44987.2|44967.2|44985.2|44965.2|44987.2|44967.2|44985.2|44965.2|0
1738840500000|2025-02-06 11:15:00|44987.7|44967.7|44984.7|44964.7|44987.7|44967.7|44984.7|44964.7|4
1738840510000|2025-02-06 11:15:10|44985.2|44965.2|44984.7|44964.7|44987.7|44967.7|44984.7|44964.7|5
1738840520000|2025-02-06 11:15:20|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|0
1738840530000|2025-02-06 11:15:30|44993.2|44973.2|45002.7|44982.7|45002.7|44982.7|44993.2|44973.2|14
1738840540000|2025-02-06 11:15:40|45004.7|44984.7|45005.2|44985.2|45005.2|44985.2|45004.7|44984.7|2
1738840550000|2025-02-06 11:15:50|45002.7|44982.7|45007.7|44987.7|45007.7|44987.7|45002.7|44982.7|3
1738840560000|2025-02-06 11:16:00|45005.2|44985.2|45005.7|44985.7|45005.7|44985.7|45005.2|44985.2|2
1738840570000|2025-02-06 11:16:10|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|2
1738840580000|2025-02-06 11:16:20|||||||||2
1738840590000|2025-02-06 11:16:30|45010.2|44990.2|45015.2|44995.2|45015.2|44995.2|45010.2|44990.2|4
1738840610000|2025-02-06 11:16:50|45010.2|44990.2|45012.7|44992.7|45012.7|44992.7|45010.2|44990.2|6
1738840620000|2025-02-06 11:17:00|45010.2|44990.2|45010.2|44990.2|45012.7|44992.7|45010.2|44990.2|2
1738840630000|2025-02-06 11:17:10|||||||||1
1738840640000|2025-02-06 11:17:20|45007.7|44987.7|45005.2|44985.2|45007.7|44987.7|45005.2|44985.2|3
1738840650000|2025-02-06 11:17:30|45003.2|44983.2|44997.7|44977.7|45003.2|44983.2|44997.7|44977.7|3
1738840660000|2025-02-06 11:17:40|44995.2|44975.2|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|6
1738840670000|2025-02-06 11:17:50|44998.2|44978.2|45000.7|44980.7|45000.7|44980.7|44998.2|44978.2|0
1738840680000|2025-02-06 11:18:00|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|3
1738840690000|2025-02-06 11:18:10|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|1
1738840700000|2025-02-06 11:18:20|45002.7|44982.7|45002.7|44982.7|45002.7|44982.7|45000.2|44980.2|1
1738840710000|2025-02-06 11:18:30|45000.2|44980.2|45005.2|44985.2|45005.2|44985.2|45000.2|44980.2|1
1738840720000|2025-02-06 11:18:40|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|4
1738840730000|2025-02-06 11:18:50|45009.7|44989.7|45007.7|44987.7|45010.2|44990.2|45007.7|44987.7|0
1738840740000|2025-02-06 11:19:00|45008.2|44988.2|45010.2|44990.2|45010.2|44990.2|45008.2|44988.2|5
1738840780000|2025-02-06 11:19:40|||||||||6
1738840790000|2025-02-06 11:19:50|45013.2|44993.2|45010.7|44990.7|45013.2|44993.2|45010.7|44990.7|10
1738840800000|2025-02-06 11:20:00|45011.3|44991.3|45010.7|44990.7|45013.2|44993.2|45010.7|44990.7|1
1738840810000|2025-02-06 11:20:10|45011.3|44991.3|45010.7|44990.7|45013.2|44993.2|45010.7|44990.7|0
1738840820000|2025-02-06 11:20:20|45011.3|44991.3|45020.2|45000.2|45032.7|45012.7|45010.7|44990.7|11
1738840830000|2025-02-06 11:20:30|45022.7|45002.7|45032.7|45012.7|45032.7|45012.7|45022.7|45002.7|1
1738840840000|2025-02-06 11:20:40|45033.2|45013.2|45030.2|45010.2|45037.7|45017.7|45030.2|45010.2|15
1738840850000|2025-02-06 11:20:50|45027.7|45007.7|45028.3|45008.3|45028.3|45008.3|45027.7|45007.7|4
1738840860000|2025-02-06 11:21:00|45027.7|45007.7|45019.7|44999.7|45027.7|45007.7|45019.7|44999.7|14
1738840870000|2025-02-06 11:21:10|45017.2|44997.2|45014.7|44994.7|45017.2|44997.2|45014.7|44994.7|2
1738840880000|2025-02-06 11:21:20|45015.2|44995.2|45017.7|44997.7|45017.7|44997.7|45015.2|44995.2|3
1738840890000|2025-02-06 11:21:30|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|1
1738840900000|2025-02-06 11:21:40|45020.2|45000.2|45022.7|45002.7|45022.7|45002.7|45020.2|45000.2|2
1738840910000|2025-02-06 11:21:50|45023.3|45003.3|45025.2|45005.2|45025.2|45005.2|45023.3|45003.3|2
1738840930000|2025-02-06 11:22:10|45025.8|45005.8|45030.2|45010.2|45032.7|45012.7|45025.8|45005.8|4
1738840940000|2025-02-06 11:22:20|||||||||2
1738840950000|2025-02-06 11:22:30|45032.7|45012.7|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|10
1738840970000|2025-02-06 11:22:50|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|3
1738840980000|2025-02-06 11:23:00|45030.2|45010.2|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|1
1738840990000|2025-02-06 11:23:10|45030.8|45010.8|45032.7|45012.7|45032.7|45012.7|45030.8|45010.8|0
1738841000000|2025-02-06 11:23:20|45030.8|45010.8|45032.7|45012.7|45032.7|45012.7|45030.2|45010.2|1
1738841010000|2025-02-06 11:23:30|45033.3|45013.3|45029.7|45009.7|45033.3|45013.3|45029.7|45009.7|2
1738841020000|2025-02-06 11:23:40|45030.2|45010.2|45025.2|45005.2|45030.2|45010.2|45025.2|45005.2|0
1738841030000|2025-02-06 11:23:50|45017.7|44997.7|45012.7|44992.7|45017.7|44997.7|45012.7|44992.7|4
1738841040000|2025-02-06 11:24:00|45013.3|44993.3|45015.2|44995.2|45017.7|44997.7|45013.3|44993.3|2
1738841050000|2025-02-06 11:24:10|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|3
1738841060000|2025-02-06 11:24:20|45015.2|44995.2|45017.7|44997.7|45017.7|44997.7|45012.7|44992.7|0
1738841070000|2025-02-06 11:24:30|45018.3|44998.3|45020.2|45000.2|45020.2|45000.2|45018.3|44998.3|0
1738841080000|2025-02-06 11:24:40|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|2
1738841090000|2025-02-06 11:24:50|45027.7|45007.7|45030.2|45010.2|45030.2|45010.2|45027.7|45007.7|43
1738841100000|2025-02-06 11:25:00|45032.7|45012.7|45027.7|45007.7|45032.7|45012.7|45027.7|45007.7|4
1738841110000|2025-02-06 11:25:10|45030.2|45010.2|45030.2|45010.2|45032.2|45012.2|45030.2|45010.2|5
1738841120000|2025-02-06 11:25:20|45030.8|45010.8|45027.7|45007.7|45032.7|45012.7|45027.7|45007.7|3
1738841130000|2025-02-06 11:25:30|45029.7|45009.7|45027.7|45007.7|45030.2|45010.2|45027.7|45007.7|1
1738841140000|2025-02-06 11:25:40|45027.2|45007.2|45025.2|45005.2|45027.2|45007.2|45025.2|45005.2|0
1738841150000|2025-02-06 11:25:50|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|2
1738841170000|2025-02-06 11:26:10|45022.8|45002.8|45020.3|45000.3|45022.8|45002.8|45020.3|45000.3|2
1738841180000|2025-02-06 11:26:20|45019.7|44999.7|45015.3|44995.3|45019.7|44999.7|45015.3|44995.3|2
1738841200000|2025-02-06 11:26:40|45017.2|44997.2|45017.8|44997.8|45017.8|44997.8|45017.2|44997.2|1
1738841210000|2025-02-06 11:26:50|45016.7|44996.7|45005.3|44985.3|45016.7|44996.7|45005.3|44985.3|20
1738841220000|2025-02-06 11:27:00|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|2
1738841230000|2025-02-06 11:27:10|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|1
1738841250000|2025-02-06 11:27:30|44997.8|44977.8|45000.3|44980.3|45000.3|44980.3|44997.8|44977.8|7
1738841260000|2025-02-06 11:27:40|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|3
1738841280000|2025-02-06 11:28:00|45000.3|44980.3|44995.8|44975.8|45000.3|44980.3|44995.8|44975.8|7
1738841290000|2025-02-06 11:28:10|44998.3|44978.3|45000.3|44980.3|45000.3|44980.3|44998.3|44978.3|1
1738841300000|2025-02-06 11:28:20|45002.8|44982.8|44997.8|44977.8|45002.8|44982.8|44997.8|44977.8|2
1738841310000|2025-02-06 11:28:30|44995.8|44975.8|44994.7|44974.7|44995.8|44975.8|44994.2|44974.2|2
1738841330000|2025-02-06 11:28:50|44992.8|44972.8|44997.8|44977.8|44997.8|44977.8|44990.3|44970.3|5
1738841340000|2025-02-06 11:29:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|0
1738841350000|2025-02-06 11:29:10|44990.3|44970.3|44995.3|44975.3|44995.3|44975.3|44983.8|44963.8|9
1738841360000|2025-02-06 11:29:20|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|1
1738841370000|2025-02-06 11:29:30|44992.8|44972.8|44987.8|44967.8|44992.8|44972.8|44987.8|44967.8|2
1738841380000|2025-02-06 11:29:40|44985.8|44965.8|44982.8|44962.8|44985.8|44965.8|44982.8|44962.8|2
1738841390000|2025-02-06 11:29:50|44985.3|44965.3|44980.3|44960.3|44985.3|44965.3|44980.3|44960.3|11
1738841400000|2025-02-06 11:30:00|44979.7|44959.7|44975.3|44955.3|44979.7|44959.7|44975.3|44955.3|4
1738841410000|2025-02-06 11:30:10|44976.3|44956.3|44977.8|44957.8|44980.3|44960.3|44976.3|44956.3|12
1738841420000|2025-02-06 11:30:20|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44977.8|44957.8|0
1738841430000|2025-02-06 11:30:30|44977.8|44957.8|44975.8|44955.8|44977.8|44957.8|44975.8|44955.8|6
1738841440000|2025-02-06 11:30:40|44975.3|44955.3|44975.8|44955.8|44976.3|44956.3|44975.3|44955.3|5
1738841450000|2025-02-06 11:30:50|44973.3|44953.3|44975.3|44955.3|44975.3|44955.3|44973.3|44953.3|16
1738841460000|2025-02-06 11:31:00|||||||||3
1738841470000|2025-02-06 11:31:10|44973.3|44953.3|44970.3|44950.3|44973.3|44953.3|44970.3|44950.3|25
1738841480000|2025-02-06 11:31:20|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|44970.8|44950.8|1
1738841490000|2025-02-06 11:31:30|44967.8|44947.8|44960.3|44940.3|44967.8|44947.8|44960.3|44940.3|24
1738841500000|2025-02-06 11:31:40|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|1
1738841510000|2025-02-06 11:31:50|44960.3|44940.3|44957.8|44937.8|44962.8|44942.8|44957.8|44937.8|9
1738841520000|2025-02-06 11:32:00|44955.8|44935.8|44950.3|44930.3|44955.8|44935.8|44950.3|44930.3|6
1738841530000|2025-02-06 11:32:10|44952.3|44932.3|44955.3|44935.3|44955.3|44935.3|44952.3|44932.3|3
1738841540000|2025-02-06 11:32:20|44957.8|44937.8|44960.3|44940.3|44960.3|44940.3|44957.8|44937.8|2
1738841560000|2025-02-06 11:32:40|44962.3|44942.3|44967.8|44947.8|44967.8|44947.8|44962.3|44942.3|5
1738841570000|2025-02-06 11:32:50|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|17
1738841580000|2025-02-06 11:33:00|44969.8|44949.8|44965.3|44945.3|44969.8|44949.8|44965.3|44945.3|13
1738841590000|2025-02-06 11:33:10|44967.3|44947.3|44969.8|44949.8|44970.3|44950.3|44967.3|44947.3|6
1738841600000|2025-02-06 11:33:20|44970.3|44950.3|44962.8|44942.8|44970.3|44950.3|44962.8|44942.8|4
1738841610000|2025-02-06 11:33:30|44960.3|44940.3|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|2
1738841620000|2025-02-06 11:33:40|||||||||3
1738841630000|2025-02-06 11:33:50|44963.3|44943.3|44962.3|44942.3|44965.3|44945.3|44960.3|44940.3|3
1738841640000|2025-02-06 11:34:00|44962.8|44942.8|44960.3|44940.3|44965.3|44945.3|44955.8|44935.8|19
1738841650000|2025-02-06 11:34:10|44958.3|44938.3|44954.8|44934.8|44960.3|44940.3|44954.8|44934.8|33
1738841660000|2025-02-06 11:34:20|44954.2|44934.2|44954.2|44934.2|44954.2|44934.2|44951.7|44931.7|6
1738841670000|2025-02-06 11:34:30|44951.7|44931.7|44951.7|44931.7|44951.7|44931.7|44951.7|44931.7|2
1738841680000|2025-02-06 11:34:40|44953.7|44933.7|44953.7|44933.7|44954.2|44934.2|44953.2|44933.2|16
1738841690000|2025-02-06 11:34:50|44951.7|44931.7|44951.7|44931.7|44956.7|44936.7|44951.7|44931.7|3
1738841700000|2025-02-06 11:35:00|44954.2|44934.2|44946.7|44926.7|44954.2|44934.2|44946.7|44926.7|6
1738841710000|2025-02-06 11:35:10|44947.3|44927.3|44946.7|44926.7|44949.2|44929.2|44946.7|44926.7|2
1738841720000|2025-02-06 11:35:20|44947.3|44927.3|44944.3|44924.3|44949.3|44929.3|44944.3|44924.3|16
1738841730000|2025-02-06 11:35:30|44943.2|44923.2|44939.3|44919.3|44943.2|44923.2|44939.3|44919.3|4
1738841740000|2025-02-06 11:35:40|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|2
1738841760000|2025-02-06 11:36:00|44932.8|44912.8|44929.3|44909.3|44932.8|44912.8|44929.3|44909.3|17
1738841770000|2025-02-06 11:36:10|44926.8|44906.8|44936.8|44916.8|44936.8|44916.8|44926.8|44906.8|27
1738841780000|2025-02-06 11:36:20|44937.3|44917.3|44939.3|44919.3|44939.3|44919.3|44937.3|44917.3|0
1738841790000|2025-02-06 11:36:30|44944.3|44924.3|44944.3|44924.3|44944.3|44924.3|44944.3|44924.3|2
1738841800000|2025-02-06 11:36:40|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|3
1738841810000|2025-02-06 11:36:50|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|4
1738841820000|2025-02-06 11:37:00|44949.8|44929.8|44954.3|44934.3|44954.3|44934.3|44949.8|44929.8|6
1738841830000|2025-02-06 11:37:10|44956.2|44936.2|44956.8|44936.8|44956.8|44936.8|44954.3|44934.3|12
1738841840000|2025-02-06 11:37:20|44959.8|44939.8|44976.8|44956.8|44976.8|44956.8|44959.8|44939.8|12
1738841850000|2025-02-06 11:37:30|44979.3|44959.3|44979.8|44959.8|44984.3|44964.3|44979.3|44959.3|4
1738841860000|2025-02-06 11:37:40|44979.3|44959.3|44976.8|44956.8|44979.3|44959.3|44976.8|44956.8|6
1738841870000|2025-02-06 11:37:50|44974.3|44954.3|44977.3|44957.3|44977.3|44957.3|44974.3|44954.3|3
1738841880000|2025-02-06 11:38:00|44979.3|44959.3|44974.3|44954.3|44979.3|44959.3|44974.3|44954.3|10
1738841890000|2025-02-06 11:38:10|44973.7|44953.7|44981.8|44961.8|44981.8|44961.8|44969.3|44949.3|7
1738841900000|2025-02-06 11:38:20|44981.2|44961.2|44987.3|44967.3|44987.3|44967.3|44981.2|44961.2|13
1738841910000|2025-02-06 11:38:30|44987.8|44967.8|44989.8|44969.8|44989.8|44969.8|44987.8|44967.8|0
1738841920000|2025-02-06 11:38:40|44989.3|44969.3|44981.8|44961.8|44989.3|44969.3|44979.3|44959.3|14
1738841930000|2025-02-06 11:38:50|44984.3|44964.3|44979.8|44959.8|44984.3|44964.3|44979.3|44959.3|14
1738841940000|2025-02-06 11:39:00|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|7
1738841950000|2025-02-06 11:39:10|44984.3|44964.3|44974.8|44954.8|44984.3|44964.3|44974.8|44954.8|9
1738841960000|2025-02-06 11:39:20|44971.8|44951.8|44969.3|44949.3|44972.3|44952.3|44969.3|44949.3|11
1738841970000|2025-02-06 11:39:30|44971.8|44951.8|44971.8|44951.8|44974.3|44954.3|44971.8|44951.8|15
1738841980000|2025-02-06 11:39:40|44969.8|44949.8|44971.8|44951.8|44971.8|44951.8|44969.8|44949.8|1
1738841990000|2025-02-06 11:39:50|44969.3|44949.3|44971.8|44951.8|44971.8|44951.8|44967.3|44947.3|15
1738842000000|2025-02-06 11:40:00|44969.8|44949.8|44976.8|44956.8|44981.8|44961.8|44969.8|44949.8|6
1738842010000|2025-02-06 11:40:10|44977.3|44957.3|44985.3|44965.3|44985.3|44965.3|44977.3|44957.3|24
1738842020000|2025-02-06 11:40:20|44987.8|44967.8|44992.8|44972.8|44995.3|44975.3|44987.8|44967.8|18
1738842030000|2025-02-06 11:40:30|||||||||2
1738842040000|2025-02-06 11:40:40|44995.3|44975.3|45000.8|44980.8|45004.8|44984.8|44995.3|44975.3|14
1738842050000|2025-02-06 11:40:50|44998.3|44978.3|45000.3|44980.3|45000.3|44980.3|44998.3|44978.3|6
1738842060000|2025-02-06 11:41:00|||||||||7
1738842070000|2025-02-06 11:41:10|45002.8|44982.8|44998.3|44978.3|45002.8|44982.8|44998.3|44978.3|3
1738842080000|2025-02-06 11:41:20|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|1
1738842090000|2025-02-06 11:41:30|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|2
1738842100000|2025-02-06 11:41:40|45005.3|44985.3|45000.3|44980.3|45005.3|44985.3|45000.3|44980.3|3
1738842110000|2025-02-06 11:41:50|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|3
1738842120000|2025-02-06 11:42:00|44995.8|44975.8|44995.8|44975.8|44996.3|44976.3|44995.8|44975.8|0
1738842130000|2025-02-06 11:42:10|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|1
1738842140000|2025-02-06 11:42:20|44995.3|44975.3|44995.8|44975.8|44995.8|44975.8|44995.3|44975.3|0
1738842150000|2025-02-06 11:42:30|44993.3|44973.3|44987.8|44967.8|44993.3|44973.3|44987.8|44967.8|11
1738842160000|2025-02-06 11:42:40|||||||||1
1738842180000|2025-02-06 11:43:00|||||||||2
1738842190000|2025-02-06 11:43:10|44988.3|44968.3|44989.3|44969.3|44995.3|44975.3|44988.3|44968.3|7
1738842210000|2025-02-06 11:43:30|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|2
1738842220000|2025-02-06 11:43:40|44989.3|44969.3|44985.8|44965.8|44989.3|44969.3|44984.3|44964.3|7
1738842240000|2025-02-06 11:44:00|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|4
1738842250000|2025-02-06 11:44:10|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|0
1738842260000|2025-02-06 11:44:20|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.3|44969.3|0
1738842270000|2025-02-06 11:44:30|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|2
1738842280000|2025-02-06 11:44:40|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|1
1738842290000|2025-02-06 11:44:50|||||||||1
1738842300000|2025-02-06 11:45:00|44995.4|44975.4|45006.3|44986.3|45006.3|44986.3|44995.4|44975.4|1
1738842310000|2025-02-06 11:45:10|45009.4|44989.4|45018.8|44998.8|45027.8|45007.8|45009.4|44989.4|32
1738842320000|2025-02-06 11:45:20|45019.4|44999.4|45018.3|44998.3|45022.8|45002.8|45018.3|44998.3|35
1738842330000|2025-02-06 11:45:30|45023.3|45003.3|45027.8|45007.8|45030.3|45010.3|45023.3|45003.3|6
1738842340000|2025-02-06 11:45:40|45032.8|45012.8|45047.8|45027.8|45047.8|45027.8|45032.8|45012.8|13
1738842350000|2025-02-06 11:45:50|||||||||9
1738842360000|2025-02-06 11:46:00|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|3
1738842370000|2025-02-06 11:46:10|45050.3|45030.3|45052.8|45032.8|45055.3|45035.3|45047.8|45027.8|10
1738842380000|2025-02-06 11:46:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45049.8|45029.8|2
1738842390000|2025-02-06 11:46:30|45052.3|45032.3|45057.3|45037.3|45057.3|45037.3|45052.3|45032.3|6
1738842400000|2025-02-06 11:46:40|45059.3|45039.3|45052.8|45032.8|45059.3|45039.3|45052.3|45032.3|16
1738842410000|2025-02-06 11:46:50|45052.3|45032.3|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|11
1738842420000|2025-02-06 11:47:00|45049.8|45029.8|45042.8|45022.8|45049.8|45029.8|45042.8|45022.8|9
1738842430000|2025-02-06 11:47:10|45045.3|45025.3|45037.8|45017.8|45045.3|45025.3|45037.8|45017.8|18
1738842440000|2025-02-06 11:47:20|45033.8|45013.8|45030.3|45010.3|45033.8|45013.8|45030.3|45010.3|0
1738842450000|2025-02-06 11:47:30|45030.8|45010.8|45032.8|45012.8|45032.8|45012.8|45030.8|45010.8|3
1738842460000|2025-02-06 11:47:40|45027.8|45007.8|45024.8|45004.8|45027.8|45007.8|45024.8|45004.8|4
1738842470000|2025-02-06 11:47:50|45022.3|45002.3|45015.3|44995.3|45022.3|45002.3|45015.3|44995.3|21
1738842480000|2025-02-06 11:48:00|45010.3|44990.3|45009.3|44989.3|45010.3|44990.3|45007.3|44987.3|58
1738842490000|2025-02-06 11:48:10|45009.8|44989.8|45011.8|44991.8|45011.8|44991.8|45009.8|44989.8|7
1738842500000|2025-02-06 11:48:20|||||||||12
1738842510000|2025-02-06 11:48:30|45009.3|44989.3|45014.3|44994.3|45014.3|44994.3|45009.3|44989.3|11
1738842520000|2025-02-06 11:48:40|45015.3|44995.3|45019.3|44999.3|45021.8|45001.8|45015.3|44995.3|11
1738842530000|2025-02-06 11:48:50|45017.3|44997.3|45019.3|44999.3|45019.3|44999.3|45017.3|44997.3|1
1738842540000|2025-02-06 11:49:00|45016.8|44996.8|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|7
1738842550000|2025-02-06 11:49:10|||||||||6
1738842560000|2025-02-06 11:49:20|||||||||5
1738842570000|2025-02-06 11:49:30|45021.8|45001.8|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|12
1738842580000|2025-02-06 11:49:40|45028.3|45008.3|45039.3|45019.3|45039.3|45019.3|45028.3|45008.3|17
1738842590000|2025-02-06 11:49:50|||||||||4
1738842600000|2025-02-06 11:50:00|45038.8|45018.8|45038.8|45018.8|45038.8|45018.8|45038.8|45018.8|18
1738842610000|2025-02-06 11:50:10|45038.3|45018.3|45039.3|45019.3|45039.3|45019.3|45038.3|45018.3|14
1738842620000|2025-02-06 11:50:20|45038.8|45018.8|45049.3|45029.3|45049.3|45029.3|45038.8|45018.8|10
1738842630000|2025-02-06 11:50:30|45051.8|45031.8|45049.3|45029.3|45054.3|45034.3|45049.3|45029.3|12
1738842640000|2025-02-06 11:50:40|45051.3|45031.3|45054.8|45034.8|45054.8|45034.8|45049.8|45029.8|10
1738842650000|2025-02-06 11:50:50|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|0
1738842660000|2025-02-06 11:51:00|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|5
1738842670000|2025-02-06 11:51:10|45061.3|45041.3|45059.3|45039.3|45062.3|45042.3|45059.3|45039.3|3
1738842680000|2025-02-06 11:51:20|45061.8|45041.8|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|2
1738842690000|2025-02-06 11:51:30|||||||||4
1738842700000|2025-02-06 11:51:40|45065.3|45045.3|45074.3|45054.3|45074.3|45054.3|45065.3|45045.3|22
1738842710000|2025-02-06 11:51:50|45076.8|45056.8|45054.3|45034.3|45076.8|45056.8|45054.3|45034.3|14
1738842720000|2025-02-06 11:52:00|45053.8|45033.8|45049.3|45029.3|45053.8|45033.8|45046.8|45026.8|3
1738842730000|2025-02-06 11:52:10|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45046.8|45026.8|2
1738842740000|2025-02-06 11:52:20|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|0
1738842750000|2025-02-06 11:52:30|45044.3|45024.3|45039.3|45019.3|45044.3|45024.3|45037.3|45017.3|11
1738842770000|2025-02-06 11:52:50|45041.8|45021.8|45046.8|45026.8|45046.8|45026.8|45041.8|45021.8|3
1738842780000|2025-02-06 11:53:00|45046.3|45026.3|45046.8|45026.8|45046.8|45026.8|45044.8|45024.8|0
1738842790000|2025-02-06 11:53:10|45044.3|45024.3|45044.3|45024.3|45046.8|45026.8|45044.3|45024.3|0
1738842800000|2025-02-06 11:53:20|45042.3|45022.3|45039.3|45019.3|45042.3|45022.3|45039.3|45019.3|2
1738842810000|2025-02-06 11:53:30|||||||||1
1738842820000|2025-02-06 11:53:40|45038.8|45018.8|45036.8|45016.8|45038.8|45018.8|45036.8|45016.8|5
1738842830000|2025-02-06 11:53:50|45034.8|45014.8|45034.3|45014.3|45034.8|45014.8|45034.3|45014.3|0
1738842840000|2025-02-06 11:54:00|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|4
1738842850000|2025-02-06 11:54:10|45031.8|45011.8|45026.8|45006.8|45031.8|45011.8|45026.8|45006.8|1
1738842860000|2025-02-06 11:54:20|45029.3|45009.3|45014.3|44994.3|45029.3|45009.3|45014.3|44994.3|25
1738842870000|2025-02-06 11:54:30|45013.8|44993.8|45001.8|44981.8|45013.8|44993.8|45001.8|44981.8|3
1738842880000|2025-02-06 11:54:40|44999.8|44979.8|44996.8|44976.8|44999.8|44979.8|44996.8|44976.8|5
1738842890000|2025-02-06 11:54:50|44996.3|44976.3|44990.8|44970.8|44996.3|44976.3|44990.8|44970.8|59
1738842900000|2025-02-06 11:55:00|44991.3|44971.3|44993.3|44973.3|44993.3|44973.3|44991.3|44971.3|0
1738842910000|2025-02-06 11:55:10|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|3
1738842920000|2025-02-06 11:55:20|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|1
1738842930000|2025-02-06 11:55:30|44990.8|44970.8|44980.8|44960.8|44990.8|44970.8|44980.8|44960.8|6
1738842940000|2025-02-06 11:55:40|44978.8|44958.8|44970.8|44950.8|44978.8|44958.8|44970.8|44950.8|11
1738842950000|2025-02-06 11:55:50|44967.8|44947.8|44963.3|44943.3|44967.8|44947.8|44963.3|44943.3|14
1738842960000|2025-02-06 11:56:00|44965.8|44945.8|44960.8|44940.8|44965.8|44945.8|44958.3|44938.3|8
1738842970000|2025-02-06 11:56:10|||||||||1
1738842980000|2025-02-06 11:56:20|44961.3|44941.3|44965.8|44945.8|44965.8|44945.8|44961.3|44941.3|14
1738842990000|2025-02-06 11:56:30|44966.3|44946.3|44970.8|44950.8|44970.8|44950.8|44966.3|44946.3|12
1738843000000|2025-02-06 11:56:40|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|44968.3|44948.3|2
1738843010000|2025-02-06 11:56:50|||||||||11
1738843020000|2025-02-06 11:57:00|44965.8|44945.8|44955.8|44935.8|44965.8|44945.8|44955.8|44935.8|9
1738843030000|2025-02-06 11:57:10|44958.3|44938.3|44953.3|44933.3|44958.3|44938.3|44953.3|44933.3|4
1738843040000|2025-02-06 11:57:20|44957.3|44937.3|44957.8|44937.8|44958.3|44938.3|44955.8|44935.8|14
1738843050000|2025-02-06 11:57:30|44955.8|44935.8|44956.3|44936.3|44958.8|44938.8|44953.8|44933.8|18
1738843060000|2025-02-06 11:57:40|44955.8|44935.8|44963.3|44943.3|44963.3|44943.3|44955.8|44935.8|12
1738843070000|2025-02-06 11:57:50|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|1
1738843080000|2025-02-06 11:58:00|44963.3|44943.3|44955.8|44935.8|44963.3|44943.3|44955.8|44935.8|4
1738843090000|2025-02-06 11:58:10|||||||||1
1738843130000|2025-02-06 11:58:50|||||||||3
1738843140000|2025-02-06 11:59:00|44953.8|44933.8|44958.3|44938.3|44958.3|44938.3|44953.8|44933.8|10
1738843150000|2025-02-06 11:59:10|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|2
1738843160000|2025-02-06 11:59:20|44961.3|44941.3|44960.8|44940.8|44961.3|44941.3|44960.8|44940.8|1
1738843170000|2025-02-06 11:59:30|44958.8|44938.8|44955.8|44935.8|44958.8|44938.8|44955.8|44935.8|6
1738843190000|2025-02-06 11:59:50|44956.3|44936.3|44960.8|44940.8|44960.8|44940.8|44956.3|44936.3|22
1738843200000|2025-02-06 12:00:00|44963.3|44943.3|44968.8|44948.8|44968.8|44948.8|44963.3|44943.3|14
1738843210000|2025-02-06 12:00:10|44966.3|44946.3|44966.3|44946.3|44969.3|44949.3|44966.3|44946.3|12
1738843220000|2025-02-06 12:00:20|44965.8|44945.8|44948.3|44928.3|44965.8|44945.8|44948.3|44928.3|29
1738843230000|2025-02-06 12:00:30|44950.8|44930.8|44960.8|44940.8|44960.8|44940.8|44950.8|44930.8|8
1738843240000|2025-02-06 12:00:40|44961.8|44941.8|44953.3|44933.3|44967.8|44947.8|44953.3|44933.3|9
1738843250000|2025-02-06 12:00:50|44950.8|44930.8|44965.8|44945.8|44965.8|44945.8|44948.3|44928.3|4
1738843260000|2025-02-06 12:01:00|44960.8|44940.8|44963.3|44943.3|44963.3|44943.3|44960.8|44940.8|5
1738843270000|2025-02-06 12:01:10|44961.3|44941.3|44968.3|44948.3|44968.3|44948.3|44960.8|44940.8|6
1738843280000|2025-02-06 12:01:20|44967.8|44947.8|44973.3|44953.3|44973.3|44953.3|44966.3|44946.3|6
1738843300000|2025-02-06 12:01:40|44973.8|44953.8|44985.8|44965.8|44985.8|44965.8|44973.8|44953.8|6
1738843310000|2025-02-06 12:01:50|44980.8|44960.8|44975.3|44955.3|44985.8|44965.8|44975.3|44955.3|5
1738843320000|2025-02-06 12:02:00|44973.3|44953.3|44985.8|44965.8|44985.8|44965.8|44973.3|44953.3|20
1738843330000|2025-02-06 12:02:10|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|8
1738843340000|2025-02-06 12:02:20|44988.3|44968.3|44990.8|44970.8|44990.8|44970.8|44985.8|44965.8|3
1738843350000|2025-02-06 12:02:30|44993.3|44973.3|44995.8|44975.8|44995.8|44975.8|44990.8|44970.8|3
1738843360000|2025-02-06 12:02:40|44996.3|44976.3|45000.3|44980.3|45000.8|44980.8|44996.3|44976.3|6
1738843370000|2025-02-06 12:02:50|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|0
1738843380000|2025-02-06 12:03:00|44997.8|44977.8|44990.8|44970.8|44998.3|44978.3|44990.8|44970.8|4
1738843390000|2025-02-06 12:03:10|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|0
1738843400000|2025-02-06 12:03:20|44998.3|44978.3|44998.3|44978.3|45000.8|44980.8|44998.3|44978.3|2
1738843410000|2025-02-06 12:03:30|44998.8|44978.8|45005.8|44985.8|45005.8|44985.8|44998.3|44978.3|4
1738843420000|2025-02-06 12:03:40|45007.8|44987.8|45025.8|45005.8|45025.8|45005.8|45007.8|44987.8|14
1738843430000|2025-02-06 12:03:50|45025.3|45005.3|45023.3|45003.3|45026.3|45006.3|45023.3|45003.3|8
1738843440000|2025-02-06 12:04:00|45022.8|45002.8|45020.8|45000.8|45022.8|45002.8|45015.8|44995.8|6
1738843460000|2025-02-06 12:04:20|||||||||6
1738843470000|2025-02-06 12:04:30|45020.3|45000.3|44998.8|44978.8|45020.3|45000.3|44998.3|44978.3|6
1738843480000|2025-02-06 12:04:40|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|44995.8|44975.8|5
1738843490000|2025-02-06 12:04:50|44998.3|44978.3|44990.8|44970.8|44998.3|44978.3|44990.8|44970.8|2
1738843500000|2025-02-06 12:05:00|44993.3|44973.3|44990.8|44970.8|44993.3|44973.3|44988.3|44968.3|3
1738843510000|2025-02-06 12:05:10|44995.8|44975.8|45003.8|44983.8|45003.8|44983.8|44995.8|44975.8|38
1738843520000|2025-02-06 12:05:20|45005.8|44985.8|44980.8|44960.8|45005.8|44985.8|44980.8|44960.8|33
1738843530000|2025-02-06 12:05:30|44982.8|44962.8|44995.3|44975.3|44995.3|44975.3|44982.8|44962.8|11
1738843540000|2025-02-06 12:05:40|45003.3|44983.3|45004.8|44984.8|45005.8|44985.8|45003.3|44983.3|5
1738843550000|2025-02-06 12:05:50|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|3
1738843560000|2025-02-06 12:06:00|45005.8|44985.8|45008.3|44988.3|45008.3|44988.3|45005.8|44985.8|2
1738843570000|2025-02-06 12:06:10|45005.8|44985.8|45003.3|44983.3|45005.8|44985.8|45003.3|44983.3|6
1738843580000|2025-02-06 12:06:20|45005.3|44985.3|45003.3|44983.3|45005.3|44985.3|45001.3|44981.3|6
1738843590000|2025-02-06 12:06:30|44998.8|44978.8|44995.8|44975.8|44998.8|44978.8|44995.8|44975.8|5
1738843600000|2025-02-06 12:06:40|44994.8|44974.8|44985.8|44965.8|44994.8|44974.8|44985.8|44965.8|2
1738843610000|2025-02-06 12:06:50|44986.8|44966.8|44995.8|44975.8|44995.8|44975.8|44986.8|44966.8|2
1738843620000|2025-02-06 12:07:00|44996.3|44976.3|44995.8|44975.8|45000.8|44980.8|44995.8|44975.8|18
1738843630000|2025-02-06 12:07:10|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44995.8|44975.8|3
1738843640000|2025-02-06 12:07:20|44996.3|44976.3|44995.8|44975.8|44998.3|44978.3|44995.8|44975.8|3
1738843650000|2025-02-06 12:07:30|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|1
1738843660000|2025-02-06 12:07:40|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|2
1738843680000|2025-02-06 12:08:00|45001.3|44981.3|45023.8|45003.8|45023.8|45003.8|45001.3|44981.3|4
1738843690000|2025-02-06 12:08:10|45021.3|45001.3|45023.8|45003.8|45023.8|45003.8|45021.3|45001.3|0
1738843700000|2025-02-06 12:08:20|45024.3|45004.3|45033.3|45013.3|45033.3|45013.3|45024.3|45004.3|0
1738843710000|2025-02-06 12:08:30|||||||||3
1738843720000|2025-02-06 12:08:40|45032.8|45012.8|45030.8|45010.8|45032.8|45012.8|45030.8|45010.8|3
1738843730000|2025-02-06 12:08:50|45025.8|45005.8|45025.8|45005.8|45028.3|45008.3|45025.8|45005.8|3
1738843750000|2025-02-06 12:09:10|45023.3|45003.3|45028.3|45008.3|45030.3|45010.3|45023.3|45003.3|5
1738843760000|2025-02-06 12:09:20|45030.3|45010.3|45028.3|45008.3|45030.8|45010.8|45028.3|45008.3|1
1738843770000|2025-02-06 12:09:30|45033.3|45013.3|45033.3|45013.3|45043.8|45023.8|45033.3|45013.3|17
1738843780000|2025-02-06 12:09:40|45032.8|45012.8|45033.3|45013.3|45033.3|45013.3|45030.8|45010.8|4
1738843790000|2025-02-06 12:09:50|45030.8|45010.8|45028.3|45008.3|45030.8|45010.8|45028.3|45008.3|1
1738843800000|2025-02-06 12:10:00|45025.8|45005.8|45005.8|44985.8|45025.8|45005.8|45005.8|44985.8|4
1738843810000|2025-02-06 12:10:10|45000.8|44980.8|44998.3|44978.3|45000.8|44980.8|44998.3|44978.3|3
1738843820000|2025-02-06 12:10:20|44995.8|44975.8|44998.3|44978.3|44998.3|44978.3|44995.8|44975.8|0
1738843830000|2025-02-06 12:10:30|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|2
1738843840000|2025-02-06 12:10:40|45003.8|44983.8|45003.3|44983.3|45005.8|44985.8|45003.3|44983.3|5
1738843850000|2025-02-06 12:10:50|45002.8|44982.8|45000.8|44980.8|45002.8|44982.8|45000.8|44980.8|1
1738843860000|2025-02-06 12:11:00|45001.3|44981.3|45006.3|44986.3|45006.3|44986.3|45001.3|44981.3|4
1738843870000|2025-02-06 12:11:10|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|2
1738843890000|2025-02-06 12:11:30|45008.3|44988.3|45005.8|44985.8|45008.3|44988.3|45005.8|44985.8|0
1738843900000|2025-02-06 12:11:40|45008.3|44988.3|45005.8|44985.8|45008.3|44988.3|45005.8|44985.8|0
1738843910000|2025-02-06 12:11:50|45006.3|44986.3|45010.8|44990.8|45010.8|44990.8|45006.3|44986.3|1
1738843920000|2025-02-06 12:12:00|45013.3|44993.3|45021.3|45001.3|45021.3|45001.3|45013.3|44993.3|3
1738843930000|2025-02-06 12:12:10|45023.3|45003.3|45030.8|45010.8|45030.8|45010.8|45023.3|45003.3|4
1738843940000|2025-02-06 12:12:20|45025.8|45005.8|45025.8|45005.8|45025.8|45005.8|45025.8|45005.8|4
1738843950000|2025-02-06 12:12:30|||||||||1
1738843960000|2025-02-06 12:12:40|45023.3|45003.3|45020.8|45000.8|45023.3|45003.3|45020.8|45000.8|1
1738843970000|2025-02-06 12:12:50|45022.8|45002.8|45025.8|45005.8|45025.8|45005.8|45022.8|45002.8|8
1738843980000|2025-02-06 12:13:00|45028.3|45008.3|45032.8|45012.8|45033.3|45013.3|45025.8|45005.8|9
1738843990000|2025-02-06 12:13:10|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|12
1738844000000|2025-02-06 12:13:20|45036.4|45016.4|45038.3|45018.3|45038.3|45018.3|45035.8|45015.8|16
1738844010000|2025-02-06 12:13:30|45035.8|45015.8|45035.8|45015.8|45036.4|45016.4|45035.8|45015.8|11
1738844020000|2025-02-06 12:13:40|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45031.4|45011.4|3
1738844040000|2025-02-06 12:14:00|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|1
1738844050000|2025-02-06 12:14:10|45037.8|45017.8|45030.8|45010.8|45041.4|45021.4|45028.3|45008.3|23
1738844060000|2025-02-06 12:14:20|45031.4|45011.4|45030.8|45010.8|45033.9|45013.9|45030.8|45010.8|0
1738844070000|2025-02-06 12:14:30|45029.8|45009.8|45033.3|45013.3|45033.3|45013.3|45027.8|45007.8|13
1738844080000|2025-02-06 12:14:40|45033.9|45013.9|45035.8|45015.8|45035.8|45015.8|45033.9|45013.9|1
1738844090000|2025-02-06 12:14:50|45036.4|45016.4|45043.3|45023.3|45043.3|45023.3|45036.4|45016.4|8
1738844100000|2025-02-06 12:15:00|45043.9|45023.9|45038.3|45018.3|45046.4|45026.4|45038.3|45018.3|10
1738844110000|2025-02-06 12:15:10|45037.8|45017.8|45030.8|45010.8|45037.8|45017.8|45030.8|45010.8|5
1738844120000|2025-02-06 12:15:20|45032.8|45012.8|45035.8|45015.8|45035.8|45015.8|45032.8|45012.8|4
1738844130000|2025-02-06 12:15:30|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|0
1738844140000|2025-02-06 12:15:40|45032.8|45012.8|45028.3|45008.3|45035.8|45015.8|45028.3|45008.3|7
1738844150000|2025-02-06 12:15:50|45027.8|45007.8|45024.8|45004.8|45028.3|45008.3|45024.8|45004.8|1
1738844160000|2025-02-06 12:16:00|45022.8|45002.8|45013.3|44993.3|45022.8|45002.8|45013.3|44993.3|7
1738844170000|2025-02-06 12:16:10|45015.8|44995.8|45015.8|44995.8|45015.8|44995.8|45015.8|44995.8|0
1738844180000|2025-02-06 12:16:20|45013.3|44993.3|45010.8|44990.8|45013.3|44993.3|45010.8|44990.8|4
1738844190000|2025-02-06 12:16:30|45008.3|44988.3|45005.8|44985.8|45010.8|44990.8|45005.8|44985.8|0
1738844200000|2025-02-06 12:16:40|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|3
1738844210000|2025-02-06 12:16:50|||||||||1
1738844220000|2025-02-06 12:17:00|45012.8|44992.8|45023.3|45003.3|45023.3|45003.3|45012.8|44992.8|16
1738844230000|2025-02-06 12:17:10|45025.8|45005.8|45030.8|45010.8|45030.8|45010.8|45025.8|45005.8|0
1738844240000|2025-02-06 12:17:20|45033.3|45013.3|45035.9|45015.9|45035.9|45015.9|45033.3|45013.3|5
1738844250000|2025-02-06 12:17:30|45033.9|45013.9|45033.4|45013.4|45033.9|45013.9|45033.4|45013.4|2
1738844260000|2025-02-06 12:17:40|45028.4|45008.4|45025.9|45005.9|45028.4|45008.4|45025.9|45005.9|2
1738844280000|2025-02-06 12:18:00|45028.4|45008.4|45035.9|45015.9|45035.9|45015.9|45025.9|45005.9|2
1738844290000|2025-02-06 12:18:10|45032.8|45012.8|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1738844300000|2025-02-06 12:18:20|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|0
1738844310000|2025-02-06 12:18:30|||||||||3
1738844320000|2025-02-06 12:18:40|45037.8|45017.8|45040.9|45020.9|45040.9|45020.9|45037.8|45017.8|0
1738844330000|2025-02-06 12:18:50|45035.9|45015.9|45035.9|45015.9|45037.8|45017.8|45035.9|45015.9|1
1738844340000|2025-02-06 12:19:00|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|3
1738844360000|2025-02-06 12:19:20|45033.9|45013.9|45033.4|45013.4|45033.9|45013.9|45033.4|45013.4|2
1738844380000|2025-02-06 12:19:40|||||||||3
1738844390000|2025-02-06 12:19:50|45030.9|45010.9|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|1
1738844400000|2025-02-06 12:20:00|45028.4|45008.4|45028.4|45008.4|45030.9|45010.9|45028.4|45008.4|1
1738844410000|2025-02-06 12:20:10|45027.8|45007.8|45018.4|44998.4|45027.8|45007.8|45018.4|44998.4|2
1738844420000|2025-02-06 12:20:20|45017.8|44997.8|45018.4|44998.4|45018.4|44998.4|45015.9|44995.9|0
1738844430000|2025-02-06 12:20:30|45018.9|44998.9|45023.4|45003.4|45023.4|45003.4|45018.9|44998.9|6
1738844450000|2025-02-06 12:20:50|45020.9|45000.9|45020.9|45000.9|45021.4|45001.4|45020.9|45000.9|2
1738844460000|2025-02-06 12:21:00|45021.4|45001.4|45024.8|45004.8|45025.9|45005.9|45020.9|45000.9|2
1738844470000|2025-02-06 12:21:10|45021.4|45001.4|45018.4|44998.4|45025.9|45005.9|45018.4|44998.4|0
1738844480000|2025-02-06 12:21:20|45020.9|45000.9|45021.9|45001.9|45023.4|45003.4|45020.9|45000.9|0
1738844490000|2025-02-06 12:21:30|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|0
1738844500000|2025-02-06 12:21:40|45026.4|45006.4|45028.4|45008.4|45028.4|45008.4|45026.4|45006.4|1
1738844510000|2025-02-06 12:21:50|45030.4|45010.4|45030.9|45010.9|45030.9|45010.9|45030.4|45010.4|1
1738844520000|2025-02-06 12:22:00|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|1
1738844530000|2025-02-06 12:22:10|45030.9|45010.9|45040.9|45020.9|45040.9|45020.9|45030.9|45010.9|6
1738844540000|2025-02-06 12:22:20|45035.9|45015.9|45026.4|45006.4|45035.9|45015.9|45026.4|45006.4|10
1738844560000|2025-02-06 12:22:40|45025.9|45005.9|45033.4|45013.4|45033.4|45013.4|45023.9|45003.9|6
1738844570000|2025-02-06 12:22:50|45031.4|45011.4|45030.9|45010.9|45031.4|45011.4|45030.9|45010.9|0
1738844580000|2025-02-06 12:23:00|45028.4|45008.4|45020.9|45000.9|45028.4|45008.4|45020.9|45000.9|1
1738844590000|2025-02-06 12:23:10|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|2
1738844600000|2025-02-06 12:23:20|45016.4|44996.4|45015.9|44995.9|45016.4|44996.4|45015.9|44995.9|0
1738844630000|2025-02-06 12:23:50|45013.9|44993.9|45013.4|44993.4|45013.9|44993.9|45010.9|44990.9|6
1738844640000|2025-02-06 12:24:00|45013.9|44993.9|45013.9|44993.9|45013.9|44993.9|45013.9|44993.9|0
1738844650000|2025-02-06 12:24:10|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1738844660000|2025-02-06 12:24:20|45020.4|45000.4|45023.4|45003.4|45023.4|45003.4|45020.4|45000.4|0
1738844670000|2025-02-06 12:24:30|45025.4|45005.4|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|1
1738844690000|2025-02-06 12:24:50|45025.9|45005.9|45026.4|45006.4|45028.4|45008.4|45025.9|45005.9|0
1738844700000|2025-02-06 12:25:00|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45020.9|45000.9|2
1738844710000|2025-02-06 12:25:10|45026.4|45006.4|45025.9|45005.9|45028.4|45008.4|45025.9|45005.9|4
1738844720000|2025-02-06 12:25:20|45028.4|45008.4|45025.9|45005.9|45028.4|45008.4|45025.9|45005.9|1
1738844740000|2025-02-06 12:25:40|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1738844760000|2025-02-06 12:26:00|45030.4|45010.4|45025.9|45005.9|45030.4|45010.4|45025.9|45005.9|3
1738844770000|2025-02-06 12:26:10|45022.9|45002.9|45018.4|44998.4|45022.9|45002.9|45018.4|44998.4|5
1738844780000|2025-02-06 12:26:20|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1738844790000|2025-02-06 12:26:30|45016.9|44996.9|45015.9|44995.9|45020.9|45000.9|45015.9|44995.9|0
1738844810000|2025-02-06 12:26:50|45016.4|44996.4|45018.4|44998.4|45018.4|44998.4|45016.4|44996.4|1
1738844820000|2025-02-06 12:27:00|45015.9|44995.9|45013.4|44993.4|45015.9|44995.9|45013.4|44993.4|2
1738844830000|2025-02-06 12:27:10|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45008.4|44988.4|0
1738844840000|2025-02-06 12:27:20|||||||||1
1738844860000|2025-02-06 12:27:40|45013.9|44993.9|45018.4|44998.4|45018.4|44998.4|45013.9|44993.9|2
1738844870000|2025-02-06 12:27:50|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|2
1738844880000|2025-02-06 12:28:00|45020.4|45000.4|45020.9|45000.9|45020.9|45000.9|45018.9|44998.9|1
1738844890000|2025-02-06 12:28:10|45022.9|45002.9|45023.4|45003.4|45023.4|45003.4|45022.9|45002.9|4
1738844900000|2025-02-06 12:28:20|45023.9|45003.9|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|0
1738844910000|2025-02-06 12:28:30|45025.9|45005.9|45030.9|45010.9|45030.9|45010.9|45025.9|45005.9|0
1738844930000|2025-02-06 12:28:50|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|0
1738844940000|2025-02-06 12:29:00|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|2
1738844950000|2025-02-06 12:29:10|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|1
1738844960000|2025-02-06 12:29:20|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|1
1738844970000|2025-02-06 12:29:30|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|2
1738844980000|2025-02-06 12:29:40|45015.9|44995.9|45010.9|44990.9|45015.9|44995.9|45010.9|44990.9|0
1738844990000|2025-02-06 12:29:50|45011.4|44991.4|45015.9|44995.9|45015.9|44995.9|45010.9|44990.9|8
1738845000000|2025-02-06 12:30:00|45013.4|44993.4|45021.4|45001.4|45021.4|45001.4|45013.4|44993.4|7
1738845010000|2025-02-06 12:30:10|45023.9|45003.9|45028.4|45008.4|45030.9|45010.9|45023.9|45003.9|5
1738845020000|2025-02-06 12:30:20|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|3
1738845030000|2025-02-06 12:30:30|45025.4|45005.4|45025.9|45005.9|45028.9|45008.9|45025.4|45005.4|23
1738845040000|2025-02-06 12:30:40|45023.9|45003.9|45030.9|45010.9|45030.9|45010.9|45018.4|44998.4|10
1738845050000|2025-02-06 12:30:50|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|10
1738845060000|2025-02-06 12:31:00|45026.4|45006.4|45015.4|44995.4|45027.9|45007.9|45015.4|44995.4|8
1738845070000|2025-02-06 12:31:10|45013.4|44993.4|45015.9|44995.9|45015.9|44995.9|45013.4|44993.4|2
1738845080000|2025-02-06 12:31:20|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|1
1738845090000|2025-02-06 12:31:30|45020.9|45000.9|45023.4|45003.4|45023.4|45003.4|45020.9|45000.9|2
1738845100000|2025-02-06 12:31:40|45025.9|45005.9|45033.4|45013.4|45033.4|45013.4|45025.9|45005.9|16
1738845110000|2025-02-06 12:31:50|45033.9|45013.9|45038.4|45018.4|45040.9|45020.9|45033.9|45013.9|13
1738845120000|2025-02-06 12:32:00|45035.9|45015.9|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|11
1738845130000|2025-02-06 12:32:10|45033.4|45013.4|45040.9|45020.9|45040.9|45020.9|45033.4|45013.4|4
1738845140000|2025-02-06 12:32:20|45038.9|45018.9|45040.9|45020.9|45040.9|45020.9|45038.9|45018.9|7
1738845150000|2025-02-06 12:32:30|45038.9|45018.9|45053.4|45033.4|45053.4|45033.4|45038.9|45018.9|9
1738845160000|2025-02-06 12:32:40|45050.9|45030.9|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|13
1738845170000|2025-02-06 12:32:50|45056.4|45036.4|45053.9|45033.9|45060.9|45040.9|45053.9|45033.9|9
1738845180000|2025-02-06 12:33:00|45053.4|45033.4|45051.4|45031.4|45053.4|45033.4|45051.4|45031.4|0
1738845190000|2025-02-06 12:33:10|45049.4|45029.4|45050.4|45030.4|45050.4|45030.4|45048.4|45028.4|6
1738845200000|2025-02-06 12:33:20|45048.4|45028.4|45043.4|45023.4|45048.4|45028.4|45043.4|45023.4|8
1738845210000|2025-02-06 12:33:30|45042.9|45022.9|45038.4|45018.4|45042.9|45022.9|45038.4|45018.4|5
1738845220000|2025-02-06 12:33:40|45035.9|45015.9|45043.4|45023.4|45045.9|45025.9|45035.9|45015.9|26
1738845230000|2025-02-06 12:33:50|45045.9|45025.9|45043.9|45023.9|45050.9|45030.9|45043.4|45023.4|11
1738845240000|2025-02-06 12:34:00|45045.9|45025.9|45043.4|45023.4|45045.9|45025.9|45043.4|45023.4|3
1738845250000|2025-02-06 12:34:10|45043.9|45023.9|45048.4|45028.4|45048.4|45028.4|45043.9|45023.9|4
1738845260000|2025-02-06 12:34:20|45048.9|45028.9|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|1
1738845270000|2025-02-06 12:34:30|45051.4|45031.4|45059.4|45039.4|45061.4|45041.4|45051.4|45031.4|29
1738845280000|2025-02-06 12:34:40|45058.9|45038.9|45056.4|45036.4|45060.9|45040.9|45056.4|45036.4|5
1738845290000|2025-02-06 12:34:50|45053.9|45033.9|45051.9|45031.9|45054.4|45034.4|45051.9|45031.9|17
1738845300000|2025-02-06 12:35:00|45049.4|45029.4|45044.4|45024.4|45049.4|45029.4|45041.9|45021.9|9
1738845310000|2025-02-06 12:35:10|45041.4|45021.4|45031.4|45011.4|45041.4|45021.4|45029.4|45009.4|23
1738845320000|2025-02-06 12:35:20|45034.4|45014.4|45036.4|45016.4|45036.4|45016.4|45034.4|45014.4|3
1738845330000|2025-02-06 12:35:30|45034.4|45014.4|45036.4|45016.4|45036.4|45016.4|45034.4|45014.4|14
1738845340000|2025-02-06 12:35:40|45036.9|45016.9|45036.4|45016.4|45038.9|45018.9|45035.9|45015.9|10
1738845350000|2025-02-06 12:35:50|45036.9|45016.9|45026.4|45006.4|45036.9|45016.9|45026.4|45006.4|39
1738845360000|2025-02-06 12:36:00|45025.9|45005.9|45024.4|45004.4|45028.4|45008.4|45024.4|45004.4|9
1738845370000|2025-02-06 12:36:10|45026.4|45006.4|45026.9|45006.9|45029.4|45009.4|45024.4|45004.4|5
1738845380000|2025-02-06 12:36:20|45026.4|45006.4|45026.4|45006.4|45026.4|45006.4|45026.4|45006.4|17
1738845390000|2025-02-06 12:36:30|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|1
1738845400000|2025-02-06 12:36:40|45028.4|45008.4|45020.4|45000.4|45028.4|45008.4|45018.4|44998.4|17
1738845410000|2025-02-06 12:36:50|45018.4|44998.4|45020.9|45000.9|45020.9|45000.9|45018.4|44998.4|0
1738845420000|2025-02-06 12:37:00|45020.4|45000.4|45021.4|45001.4|45021.4|45001.4|45018.4|44998.4|10
1738845430000|2025-02-06 12:37:10|45021.9|45001.9|45030.9|45010.9|45030.9|45010.9|45021.9|45001.9|13
1738845440000|2025-02-06 12:37:20|45030.4|45010.4|45028.4|45008.4|45030.4|45010.4|45028.4|45008.4|6
1738845450000|2025-02-06 12:37:30|45028.9|45008.9|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|5
1738845460000|2025-02-06 12:37:40|45028.4|45008.4|45030.4|45010.4|45030.4|45010.4|45028.4|45008.4|1
1738845470000|2025-02-06 12:37:50|45030.9|45010.9|45028.9|45008.9|45032.9|45012.9|45028.4|45008.4|13
1738845480000|2025-02-06 12:38:00|45026.9|45006.9|45026.9|45006.9|45029.4|45009.4|45026.9|45006.9|0
1738845490000|2025-02-06 12:38:10|45027.5|45007.5|45031.9|45011.9|45031.9|45011.9|45027.5|45007.5|6
1738845500000|2025-02-06 12:38:20|45033.9|45013.9|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1738845510000|2025-02-06 12:38:30|45032.5|45012.5|45036.9|45016.9|45036.9|45016.9|45031.9|45011.9|5
1738845520000|2025-02-06 12:38:40|45034.4|45014.4|45036.9|45016.9|45036.9|45016.9|45034.4|45014.4|1
1738845530000|2025-02-06 12:38:50|45034.4|45014.4|45031.9|45011.9|45036.9|45016.9|45031.9|45011.9|2
1738845550000|2025-02-06 12:39:10|45030|45010|45026.9|45006.9|45030|45010|45026.9|45006.9|0
1738845590000|2025-02-06 12:39:50|45028.9|45008.9|45029.4|45009.4|45029.4|45009.4|45028.9|45008.9|0
1738845600000|2025-02-06 12:40:00|45031.9|45011.9|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|2
1738845610000|2025-02-06 12:40:10|45036.9|45016.9|45041.9|45021.9|45041.9|45021.9|45036.9|45016.9|2
1738845620000|2025-02-06 12:40:20|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|1
1738845630000|2025-02-06 12:40:30|45045|45025|45049.4|45029.4|45049.4|45029.4|45045|45025|1
1738845640000|2025-02-06 12:40:40|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|45048.9|45028.9|8
1738845650000|2025-02-06 12:40:50|45048.4|45028.4|45048.9|45028.9|45049.4|45029.4|45048.4|45028.4|2
1738845660000|2025-02-06 12:41:00|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|0
1738845670000|2025-02-06 12:41:10|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|0
1738845690000|2025-02-06 12:41:30|45052|45032|45053.9|45033.9|45053.9|45033.9|45052|45032|2
1738845700000|2025-02-06 12:41:40|45055.9|45035.9|45062.5|45042.5|45065|45045|45055.9|45035.9|2
1738845710000|2025-02-06 12:41:50|45063|45043|45064.5|45044.5|45067|45047|45063|45043|5
1738845720000|2025-02-06 12:42:00|45067|45047|45067|45047|45067|45047|45064.5|45044.5|2
1738845730000|2025-02-06 12:42:10|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|6
1738845740000|2025-02-06 12:42:20|||||||||1
1738845750000|2025-02-06 12:42:30|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1738845760000|2025-02-06 12:42:40|45072|45052|45069.5|45049.5|45072|45052|45069.5|45049.5|3
1738845770000|2025-02-06 12:42:50|45071.4|45051.4|45071.4|45051.4|45071.4|45051.4|45071.4|45051.4|1
1738845780000|2025-02-06 12:43:00|45068.9|45048.9|45077|45057|45077|45057|45068.9|45048.9|9
1738845790000|2025-02-06 12:43:10|45078.9|45058.9|45079.5|45059.5|45079.5|45059.5|45078.9|45058.9|3
1738845800000|2025-02-06 12:43:20|||||||||3
1738845810000|2025-02-06 12:43:30|||||||||1
1738845820000|2025-02-06 12:43:40|45080|45060|45087|45067|45092|45072|45080|45060|48
1738845830000|2025-02-06 12:43:50|45084.5|45064.5|45074.5|45054.5|45084.5|45064.5|45074.5|45054.5|4
1738845840000|2025-02-06 12:44:00|45076.4|45056.4|45079.5|45059.5|45081.4|45061.4|45076.4|45056.4|5
1738845850000|2025-02-06 12:44:10|45082|45062|45082|45062|45082|45062|45082|45062|2
1738845860000|2025-02-06 12:44:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|2
1738845870000|2025-02-06 12:44:30|45078.9|45058.9|45078.9|45058.9|45079.5|45059.5|45078.9|45058.9|5
1738845880000|2025-02-06 12:44:40|||||||||2
1738845890000|2025-02-06 12:44:50|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|1
1738845900000|2025-02-06 12:45:00|45078.4|45058.4|45079.5|45059.5|45079.5|45059.5|45078.4|45058.4|1
1738845910000|2025-02-06 12:45:10|45082|45062|45078.9|45058.9|45082|45062|45078.9|45058.9|6
1738845920000|2025-02-06 12:45:20|45077|45057|45076.4|45056.4|45077|45057|45074.5|45054.5|2
1738845930000|2025-02-06 12:45:30|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|1
1738845940000|2025-02-06 12:45:40|45073.9|45053.9|45074|45054|45074.5|45054.5|45073.9|45053.9|1
1738845950000|2025-02-06 12:45:50|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|1
1738845960000|2025-02-06 12:46:00|45074|45054|45071.5|45051.5|45074|45054|45071.5|45051.5|0
1738845970000|2025-02-06 12:46:10|45074|45054|45074.5|45054.5|45074.5|45054.5|45074|45054|3
1738846000000|2025-02-06 12:46:40|45077|45057|45077|45057|45077|45057|45077|45057|0
1738846020000|2025-02-06 12:47:00|45077.5|45057.5|45077.5|45057.5|45079.5|45059.5|45077.5|45057.5|4
1738846040000|2025-02-06 12:47:20|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|4
1738846050000|2025-02-06 12:47:30|||||||||2
1738846060000|2025-02-06 12:47:40|45074|45054|45070.9|45050.9|45074|45054|45070.9|45050.9|6
1738846070000|2025-02-06 12:47:50|45068.4|45048.4|45066.5|45046.5|45068.4|45048.4|45066.5|45046.5|0
1738846080000|2025-02-06 12:48:00|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|1
1738846090000|2025-02-06 12:48:10|45065.4|45045.4|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|0
1738846130000|2025-02-06 12:48:50|45064|45044|45054.5|45034.5|45065.9|45045.9|45054.5|45034.5|1
1738846140000|2025-02-06 12:49:00|45054|45034|45048.4|45028.4|45054|45034|45048.4|45028.4|2
1738846150000|2025-02-06 12:49:10|45050.9|45030.9|45054|45034|45054|45034|45050.9|45030.9|16
1738846160000|2025-02-06 12:49:20|45053.4|45033.4|45049.5|45029.5|45054|45034|45049.5|45029.5|1
1738846170000|2025-02-06 12:49:30|45047|45027|45046.5|45026.5|45047|45027|45046.5|45026.5|3
1738846190000|2025-02-06 12:49:50|||||||||10
1738846200000|2025-02-06 12:50:00|45046|45026|45046|45026|45046|45026|45046|45026|5
1738846210000|2025-02-06 12:50:10|45042|45022|45035.4|45015.4|45042|45022|45035.4|45015.4|10
1738846220000|2025-02-06 12:50:20|45036|45016|45031.5|45011.5|45036|45016|45031.5|45011.5|11
1738846230000|2025-02-06 12:50:30|45031|45011|45029.5|45009.5|45031|45011|45029|45009|7
1738846240000|2025-02-06 12:50:40|45026.5|45006.5|45032.5|45012.5|45032.5|45012.5|45026.5|45006.5|20
1738846250000|2025-02-06 12:50:50|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|30
1738846260000|2025-02-06 12:51:00|45032|45012|45032|45012|45032.5|45012.5|45032|45012|4
1738846270000|2025-02-06 12:51:10|45029.5|45009.5|45032.5|45012.5|45032.5|45012.5|45029.5|45009.5|11
1738846280000|2025-02-06 12:51:20|45032|45012|45032|45012|45032|45012|45029.5|45009.5|9
1738846290000|2025-02-06 12:51:30|45031.5|45011.5|45029.5|45009.5|45031.5|45011.5|45029.5|45009.5|5
1738846300000|2025-02-06 12:51:40|45029|45009|45029|45009|45029|45009|45029|45009|2
1738846310000|2025-02-06 12:51:50|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|3
1738846320000|2025-02-06 12:52:00|45024|45004|45012|44992|45024|45004|45012|44992|5
1738846330000|2025-02-06 12:52:10|45011.5|44991.5|45012|44992|45012|44992|45011.5|44991.5|3
1738846340000|2025-02-06 12:52:20|45011.5|44991.5|45009.5|44989.5|45012|44992|45009.5|44989.5|4
1738846350000|2025-02-06 12:52:30|45009|44989|45009|44989|45009|44989|45008.5|44988.5|5
1738846360000|2025-02-06 12:52:40|45006.5|44986.5|45001.5|44981.5|45009.5|44989.5|45001.5|44981.5|21
1738846370000|2025-02-06 12:52:50|45002|44982|45004|44984|45004|44984|45002|44982|2
1738846380000|2025-02-06 12:53:00|45004.5|44984.5|45009|44989|45009|44989|45004.5|44984.5|1
1738846390000|2025-02-06 12:53:10|45011|44991|45011|44991|45012|44992|45011|44991|16
1738846400000|2025-02-06 12:53:20|45010.4|44990.4|45008.5|44988.5|45011|44991|45008.5|44988.5|1
1738846410000|2025-02-06 12:53:30|45007.9|44987.9|45006|44986|45007.9|44987.9|45006|44986|8
1738846420000|2025-02-06 12:53:40|45005.4|44985.4|45004.9|44984.9|45005.4|44985.4|45004.9|44984.9|8
1738846430000|2025-02-06 12:53:50|45005.4|44985.4|45004.9|44984.9|45005.4|44985.4|45002.4|44982.4|1
1738846440000|2025-02-06 12:54:00|45004.4|44984.4|45000.4|44980.4|45004.4|44984.4|45000.4|44980.4|3
1738846450000|2025-02-06 12:54:10|44997.4|44977.4|44990.5|44970.5|44997.4|44977.4|44990.5|44970.5|9
1738846460000|2025-02-06 12:54:20|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.4|44969.4|0
1738846470000|2025-02-06 12:54:30|44988|44968|44988.5|44968.5|44988.5|44968.5|44988|44968|1
1738846480000|2025-02-06 12:54:40|44988|44968|44988.5|44968.5|44988.5|44968.5|44988|44968|3
1738846490000|2025-02-06 12:54:50|44988|44968|44986|44966|44988|44968|44986|44966|3
1738846500000|2025-02-06 12:55:00|44985.5|44965.5|44986|44966|44986|44966|44982.4|44962.4|24
1738846510000|2025-02-06 12:55:10|||||||||2
1738846530000|2025-02-06 12:55:30|44986.5|44966.5|44988.5|44968.5|44989|44969|44986.5|44966.5|14
1738846540000|2025-02-06 12:55:40|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|6
1738846550000|2025-02-06 12:55:50|||||||||3
1738846560000|2025-02-06 12:56:00|44983|44963|44966.5|44946.5|44985.5|44965.5|44966|44946|49
1738846570000|2025-02-06 12:56:10|44968.5|44948.5|44971.5|44951.5|44971.5|44951.5|44968.5|44948.5|1
1738846580000|2025-02-06 12:56:20|44974|44954|44978.5|44958.5|44978.5|44958.5|44974|44954|6
1738846590000|2025-02-06 12:56:30|44979|44959|44978.5|44958.5|44981|44961|44978.5|44958.5|7
1738846600000|2025-02-06 12:56:40|44978|44958|44978|44958|44978|44958|44978|44958|0
1738846610000|2025-02-06 12:56:50|||||||||1
1738846620000|2025-02-06 12:57:00|44976.9|44956.9|44974.9|44954.9|44977.4|44957.4|44974.9|44954.9|8
1738846630000|2025-02-06 12:57:10|44973|44953|44973.5|44953.5|44973.5|44953.5|44973|44953|1
1738846640000|2025-02-06 12:57:20|44975.5|44955.5|44976|44956|44976|44956|44975.5|44955.5|5
1738846650000|2025-02-06 12:57:30|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|1
1738846660000|2025-02-06 12:57:40|44977|44957|44976|44956|44979|44959|44976|44956|1
1738846670000|2025-02-06 12:57:50|44976.5|44956.5|44976|44956|44976.5|44956.5|44976|44956|10
1738846680000|2025-02-06 12:58:00|44976.5|44956.5|44978.5|44958.5|44978.5|44958.5|44976.5|44956.5|16
1738846690000|2025-02-06 12:58:10|||||||||2
1738846700000|2025-02-06 12:58:20|44981|44961|44981|44961|44981|44961|44978.5|44958.5|1
1738846720000|2025-02-06 12:58:40|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44981|44961|5
1738846730000|2025-02-06 12:58:50|44981|44961|44981.5|44961.5|44981.5|44961.5|44981|44961|0
1738846740000|2025-02-06 12:59:00|44982|44962|44982|44962|44982|44962|44981|44961|14
1738846750000|2025-02-06 12:59:10|44981.5|44961.5|44981|44961|44982|44962|44981|44961|13
1738846760000|2025-02-06 12:59:20|44981.5|44961.5|44982|44962|44982|44962|44981.5|44961.5|5
1738846770000|2025-02-06 12:59:30|44984|44964|44983.5|44963.5|44984|44964|44983.5|44963.5|5
1738846780000|2025-02-06 12:59:40|44985.5|44965.5|44983.5|44963.5|44985.5|44965.5|44983.5|44963.5|7
1738846790000|2025-02-06 12:59:50|44986|44966|44993.5|44973.5|44993.5|44973.5|44986|44966|39
1738846800000|2025-02-06 13:00:00|44998.5|44978.5|45023|45003|45033.5|45013.5|44998.5|44978.5|69
1738846810000|2025-02-06 13:00:10|45023.5|45003.5|45018|44998|45026|45006|45018|44998|28
1738846820000|2025-02-06 13:00:20|45015.5|44995.5|45018.5|44998.5|45019|44999|45015.5|44995.5|20
1738846830000|2025-02-06 13:00:30|45018|44998|45026|45006|45026|45006|45018|44998|12
1738846840000|2025-02-06 13:00:40|45031|45011|45063.5|45043.5|45066|45046|45031|45011|66
1738846850000|2025-02-06 13:00:50|45063|45043|45063|45043|45063.5|45043.5|45060.5|45040.5|8
1738846860000|2025-02-06 13:01:00|45063.5|45043.5|45017.5|44997.5|45063.5|45043.5|45017.5|44997.5|64
1738846870000|2025-02-06 13:01:10|45015.5|44995.5|45030.5|45010.5|45031|45011|45015.5|44995.5|25
1738846880000|2025-02-06 13:01:20|45028|45008|45015.5|44995.5|45028.5|45008.5|45015.5|44995.5|14
1738846890000|2025-02-06 13:01:30|45012.5|44992.5|45010|44990|45012.5|44992.5|45006.9|44986.9|22
1738846900000|2025-02-06 13:01:40|45010.5|44990.5|44996|44976|45010.5|44990.5|44996|44976|17
1738846910000|2025-02-06 13:01:50|44993.5|44973.5|44998.5|44978.5|44998.5|44978.5|44993.5|44973.5|34
1738846920000|2025-02-06 13:02:00|44999|44979|44993.5|44973.5|45001.5|44981.5|44993.5|44973.5|9
1738846930000|2025-02-06 13:02:10|44993|44973|44991|44971|44993.5|44973.5|44988.5|44968.5|39
1738846940000|2025-02-06 13:02:20|44988.5|44968.5|44982.5|44962.5|44988.5|44968.5|44982.5|44962.5|10
1738846950000|2025-02-06 13:02:30|44982|44962|44965|44945|44982|44962|44951.4|44931.4|50
1738846960000|2025-02-06 13:02:40|44967.5|44947.5|44985|44965|44985|44965|44967.5|44947.5|8
1738846970000|2025-02-06 13:02:50|44985.5|44965.5|44989.5|44969.5|44990|44970|44985|44965|5
1738846980000|2025-02-06 13:03:00|44987.5|44967.5|44960|44940|44989.5|44969.5|44960|44940|43
1738846990000|2025-02-06 13:03:10|44960.5|44940.5|44960|44940|44963|44943|44958.9|44938.9|15
1738847000000|2025-02-06 13:03:20|44960.5|44940.5|44965|44945|44965.5|44945.5|44960|44940|14
1738847010000|2025-02-06 13:03:30|44962.5|44942.5|44965.5|44945.5|44965.5|44945.5|44962.5|44942.5|7
1738847020000|2025-02-06 13:03:40|44965|44945|44975|44955|44975|44955|44965|44945|8
1738847030000|2025-02-06 13:03:50|44977.5|44957.5|44985|44965|44985|44965|44977.5|44957.5|4
1738847040000|2025-02-06 13:04:00|44985.5|44965.5|44982|44962|44985.5|44965.5|44982|44962|5
1738847050000|2025-02-06 13:04:10|44980|44960|44977.5|44957.5|44980|44960|44974.5|44954.5|3
1738847060000|2025-02-06 13:04:20|44977|44957|44985|44965|44985|44965|44977|44957|6
1738847070000|2025-02-06 13:04:30|44990|44970|45010.5|44990.5|45010.5|44990.5|44990|44970|6
1738847080000|2025-02-06 13:04:40|45010|44990|45009.5|44989.5|45017.5|44997.5|45009.5|44989.5|19
1738847090000|2025-02-06 13:04:50|45007|44987|44995.9|44975.9|45007|44987|44995.9|44975.9|9
1738847100000|2025-02-06 13:05:00|44993.9|44973.9|44957.5|44937.5|44993.9|44973.9|44957.5|44937.5|72
1738847110000|2025-02-06 13:05:10|44954.5|44934.5|44935|44915|44954.5|44934.5|44935|44915|41
1738847120000|2025-02-06 13:05:20|44932|44912|44932.5|44912.5|44932.5|44912.5|44926.4|44906.4|21
1738847130000|2025-02-06 13:05:30|44932|44912|44910|44890|44932|44912|44910|44890|38
1738847140000|2025-02-06 13:05:40|44912.5|44892.5|44907|44887|44912.5|44892.5|44903.5|44883.5|75
1738847150000|2025-02-06 13:05:50|44907.5|44887.5|44917.5|44897.5|44920|44900|44907|44887|21
1738847160000|2025-02-06 13:06:00|44916.4|44896.4|44902|44882|44916.4|44896.4|44877|44857|40
1738847170000|2025-02-06 13:06:10|44899.5|44879.5|44882.5|44862.5|44899.5|44879.5|44881.4|44861.4|22
1738847180000|2025-02-06 13:06:20|44885.5|44865.5|44897.5|44877.5|44900|44880|44885|44865|20
1738847190000|2025-02-06 13:06:30|44897|44877|44895|44875|44897|44877|44895|44875|6
1738847200000|2025-02-06 13:06:40|44892.5|44872.5|44902|44882|44902.5|44882.5|44892|44872|17
1738847210000|2025-02-06 13:06:50|44900|44880|44903|44883|44903|44883|44900|44880|3
1738847220000|2025-02-06 13:07:00|44905|44885|44896.5|44876.5|44915|44895|44896.5|44876.5|26
1738847230000|2025-02-06 13:07:10|44890.5|44870.5|44871.5|44851.5|44890.5|44870.5|44871.5|44851.5|43
1738847240000|2025-02-06 13:07:20|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|12
1738847250000|2025-02-06 13:07:30|44870|44850|44869.5|44849.5|44873|44853|44869.5|44849.5|21
1738847260000|2025-02-06 13:07:40|44867|44847|44871.5|44851.5|44872.5|44852.5|44862.5|44842.5|27
1738847270000|2025-02-06 13:07:50|44870.9|44850.9|44865.5|44845.5|44870.9|44850.9|44862.5|44842.5|12
1738847280000|2025-02-06 13:08:00|44867.5|44847.5|44877.5|44857.5|44887.5|44867.5|44867.5|44847.5|62
1738847290000|2025-02-06 13:08:10|44877|44857|44870|44850|44877|44857|44867.5|44847.5|49
1738847300000|2025-02-06 13:08:20|44869.5|44849.5|44869|44849|44870|44850|44869|44849|3
1738847310000|2025-02-06 13:08:30|44867|44847|44849.5|44829.5|44867|44847|44848.4|44828.4|37
1738847320000|2025-02-06 13:08:40|44852.5|44832.5|44865|44845|44865|44845|44852.5|44832.5|14
1738847330000|2025-02-06 13:08:50|44867.5|44847.5|44872.5|44852.5|44872.5|44852.5|44865.5|44845.5|10
1738847340000|2025-02-06 13:09:00|44868|44848|44868|44848|44868.5|44848.5|44867.5|44847.5|33
1738847350000|2025-02-06 13:09:10|44867.5|44847.5|44870|44850|44870.5|44850.5|44867.5|44847.5|11
1738847360000|2025-02-06 13:09:20|44870.5|44850.5|44873|44853|44873|44853|44870|44850|4
1738847370000|2025-02-06 13:09:30|44870.5|44850.5|44870|44850|44873|44853|44867.5|44847.5|12
1738847380000|2025-02-06 13:09:40|44868|44848|44861.5|44841.5|44870.5|44850.5|44861.5|44841.5|21
1738847390000|2025-02-06 13:09:50|44859.5|44839.5|44862.5|44842.5|44863|44843|44859|44839|9
1738847400000|2025-02-06 13:10:00|44873|44853|44872.5|44852.5|44877|44857|44872.5|44852.5|23
1738847410000|2025-02-06 13:10:10|44874.5|44854.5|44882.5|44862.5|44882.5|44862.5|44874.5|44854.5|8
1738847420000|2025-02-06 13:10:20|44878.4|44858.4|44884|44864|44884|44864|44874|44854|22
1738847430000|2025-02-06 13:10:30|44878.5|44858.5|44861.5|44841.5|44878.5|44858.5|44861.5|44841.5|17
1738847440000|2025-02-06 13:10:40|44864|44844|44871.5|44851.5|44871.5|44851.5|44864|44844|18
1738847450000|2025-02-06 13:10:50|44872|44852|44876.5|44856.5|44876.5|44856.5|44871.5|44851.5|12
1738847460000|2025-02-06 13:11:00|44877|44857|44878.5|44858.5|44879|44859|44876.5|44856.5|14
1738847470000|2025-02-06 13:11:10|44876.5|44856.5|44904|44884|44904|44884|44876.5|44856.5|35
1738847480000|2025-02-06 13:11:20|44898.5|44878.5|44904|44884|44906.5|44886.5|44887.9|44867.9|59
1738847490000|2025-02-06 13:11:30|44904.5|44884.5|44906.5|44886.5|44909.5|44889.5|44904.5|44884.5|7
1738847500000|2025-02-06 13:11:40|44909.5|44889.5|44924|44904|44924|44904|44906.5|44886.5|15
1738847510000|2025-02-06 13:11:50|44922|44902|44936.5|44916.5|44938.5|44918.5|44921.5|44901.5|39
1738847520000|2025-02-06 13:12:00|44939|44919|44914|44894|44939|44919|44914|44894|30
1738847530000|2025-02-06 13:12:10|44913.5|44893.5|44903.5|44883.5|44913.5|44893.5|44903.5|44883.5|11
1738847540000|2025-02-06 13:12:20|44902.9|44882.9|44906.5|44886.5|44906.5|44886.5|44902.9|44882.9|5
1738847550000|2025-02-06 13:12:30|44906|44886|44906.5|44886.5|44906.5|44886.5|44903.5|44883.5|8
1738847560000|2025-02-06 13:12:40|44907|44887|44911.5|44891.5|44911.5|44891.5|44907|44887|3
1738847570000|2025-02-06 13:12:50|44914|44894|44934|44914|44934|44914|44914|44894|10
1738847580000|2025-02-06 13:13:00|44934.5|44914.5|44921|44901|44934.5|44914.5|44921|44901|15
1738847590000|2025-02-06 13:13:10|44916|44896|44916.5|44896.5|44919.5|44899.5|44916|44896|7
1738847600000|2025-02-06 13:13:20|44916|44896|44916|44896|44916|44896|44916|44896|4
1738847610000|2025-02-06 13:13:30|44916.5|44896.5|44925|44905|44925|44905|44916.5|44896.5|14
1738847620000|2025-02-06 13:13:40|44929|44909|44939|44919|44939|44919|44929|44909|15
1738847630000|2025-02-06 13:13:50|||||||||7
1738847640000|2025-02-06 13:14:00|44939.5|44919.5|44942|44922|44944.5|44924.5|44939.5|44919.5|10
1738847650000|2025-02-06 13:14:10|44944|44924|44941.5|44921.5|44944.5|44924.5|44941.5|44921.5|17
1738847660000|2025-02-06 13:14:20|44941|44921|44929|44909|44941|44921|44929|44909|8
1738847670000|2025-02-06 13:14:30|44928.5|44908.5|44916|44896|44928.5|44908.5|44916|44896|41
1738847680000|2025-02-06 13:14:40|44915.5|44895.5|44921.5|44901.5|44921.5|44901.5|44908|44888|17
1738847690000|2025-02-06 13:14:50|44919|44899|44929|44909|44931|44911|44919|44899|17
1738847700000|2025-02-06 13:15:00|44931.5|44911.5|44931.5|44911.5|44941|44921|44931.5|44911.5|14
1738847710000|2025-02-06 13:15:10|||||||||4
1738847720000|2025-02-06 13:15:20|44931|44911|44931.5|44911.5|44931.5|44911.5|44931|44911|12
1738847730000|2025-02-06 13:15:30|44932|44912|44932|44912|44932|44912|44932|44912|3
1738847740000|2025-02-06 13:15:40|44934.5|44914.5|44936.5|44916.5|44936.5|44916.5|44934.5|44914.5|2
1738847750000|2025-02-06 13:15:50|44939.5|44919.5|44934|44914|44940|44920|44934|44914|14
1738847760000|2025-02-06 13:16:00|44934.5|44914.5|44944|44924|44946.5|44926.5|44933.5|44913.5|11
1738847770000|2025-02-06 13:16:10|44944.5|44924.5|44935.5|44915.5|44946.5|44926.5|44935.5|44915.5|9
1738847780000|2025-02-06 13:16:20|44938.5|44918.5|44952|44932|44952|44932|44938.5|44918.5|3
1738847790000|2025-02-06 13:16:30|44954|44934|44959.5|44939.5|44959.5|44939.5|44951.5|44931.5|25
1738847800000|2025-02-06 13:16:40|44961.5|44941.5|44961|44941|44964|44944|44958.5|44938.5|12
1738847810000|2025-02-06 13:16:50|44958.5|44938.5|44953.5|44933.5|44958.5|44938.5|44953|44933|7
1738847820000|2025-02-06 13:17:00|44953|44933|44964.5|44944.5|44964.5|44944.5|44953|44933|34
1738847830000|2025-02-06 13:17:10|44964|44944|44966.5|44946.5|44969|44949|44964|44944|8
1738847840000|2025-02-06 13:17:20|||||||||2
1738847850000|2025-02-06 13:17:30|44966|44946|44968.5|44948.5|44969|44949|44963.5|44943.5|17
1738847860000|2025-02-06 13:17:40|44969|44949|44981.5|44961.5|44981.5|44961.5|44969|44949|6
1738847870000|2025-02-06 13:17:50|44982|44962|44984|44964|44984|44964|44981.5|44961.5|9
1738847880000|2025-02-06 13:18:00|44986|44966|44988.5|44968.5|44994|44974|44986|44966|40
1738847890000|2025-02-06 13:18:10|44989|44969|44989.5|44969.5|44989.5|44969.5|44989|44969|8
1738847900000|2025-02-06 13:18:20|44992|44972|44994|44974|44994|44974|44992|44972|5
1738847910000|2025-02-06 13:18:30|44994.5|44974.5|44991.5|44971.5|44994.5|44974.5|44991.5|44971.5|8
1738847920000|2025-02-06 13:18:40|44992.5|44972.5|44991.5|44971.5|44994.5|44974.5|44991.5|44971.5|23
1738847930000|2025-02-06 13:18:50|44991|44971|44986.5|44966.5|44991.5|44971.5|44986.5|44966.5|16
1738847940000|2025-02-06 13:19:00|44984|44964|44983|44963|44986.5|44966.5|44983|44963|10
1738847950000|2025-02-06 13:19:10|44982.5|44962.5|44971.5|44951.5|44982.5|44962.5|44969.5|44949.5|15
1738847960000|2025-02-06 13:19:20|44974|44954|44979.5|44959.5|44979.5|44959.5|44974|44954|6
1738847970000|2025-02-06 13:19:30|||||||||1
1738847980000|2025-02-06 13:19:40|44986.5|44966.5|44986.5|44966.5|44989|44969|44986.5|44966.5|5
1738847990000|2025-02-06 13:19:50|44988.5|44968.5|44986|44966|44988.5|44968.5|44986|44966|5
1738848000000|2025-02-06 13:20:00|44986.5|44966.5|44957.5|44937.5|44986.5|44966.5|44957.5|44937.5|26
1738848010000|2025-02-06 13:20:10|44960|44940|44961.5|44941.5|44961.5|44941.5|44958.5|44938.5|8
1738848020000|2025-02-06 13:20:20|44964|44944|44976.5|44956.5|44976.5|44956.5|44964|44944|13
1738848030000|2025-02-06 13:20:30|44979|44959|44979|44959|44979|44959|44979|44959|3
1738848040000|2025-02-06 13:20:40|44979.5|44959.5|44986.5|44966.5|44986.5|44966.5|44979.5|44959.5|16
1738848050000|2025-02-06 13:20:50|44989|44969|44976|44956|44989|44969|44976|44956|9
1738848060000|2025-02-06 13:21:00|44973.5|44953.5|44976.5|44956.5|44976.5|44956.5|44973.5|44953.5|16
1738848070000|2025-02-06 13:21:10|44976|44956|44976.5|44956.5|44976.5|44956.5|44976|44956|10
1738848080000|2025-02-06 13:21:20|44975.5|44955.5|44969|44949|44975.5|44955.5|44966.5|44946.5|32
1738848090000|2025-02-06 13:21:30|44971.5|44951.5|44979|44959|44981.5|44961.5|44971.5|44951.5|2
1738848100000|2025-02-06 13:21:40|44981.5|44961.5|44976.5|44956.5|44981.5|44961.5|44976.5|44956.5|8
1738848110000|2025-02-06 13:21:50|44976|44956|44973|44953|44976|44956|44973|44953|9
1738848120000|2025-02-06 13:22:00|44968.5|44948.5|44967.5|44947.5|44968.5|44948.5|44967.5|44947.5|3
1738848130000|2025-02-06 13:22:10|44968|44948|44968.5|44948.5|44968.5|44948.5|44968|44948|4
1738848140000|2025-02-06 13:22:20|44971|44951|44971.5|44951.5|44971.5|44951.5|44971|44951|6
1738848150000|2025-02-06 13:22:30|44974|44954|44974|44954|44974|44954|44974|44954|8
1738848160000|2025-02-06 13:22:40|44973.5|44953.5|44965.5|44945.5|44974|44954|44965.5|44945.5|8
1738848170000|2025-02-06 13:22:50|44963.5|44943.5|44961|44941|44963.5|44943.5|44961|44941|10
1738848180000|2025-02-06 13:23:00|44960.5|44940.5|44963.5|44943.5|44963.5|44943.5|44958.5|44938.5|4
1738848190000|2025-02-06 13:23:10|44963|44943|44963|44943|44963.5|44943.5|44963|44943|16
1738848200000|2025-02-06 13:23:20|44962.5|44942.5|44961.5|44941.5|44963.5|44943.5|44960.5|44940.5|17
1738848210000|2025-02-06 13:23:30|44964|44944|44961.5|44941.5|44964|44944|44961.5|44941.5|3
1738848220000|2025-02-06 13:23:40|||||||||5
1738848230000|2025-02-06 13:23:50|44967|44947|44969.5|44949.5|44969.5|44949.5|44967|44947|10
1738848240000|2025-02-06 13:24:00|44972|44952|44969.5|44949.5|44972|44952|44969.5|44949.5|5
1738848250000|2025-02-06 13:24:10|44970|44950|44974|44954|44974|44954|44970|44950|3
1738848260000|2025-02-06 13:24:20|44973.5|44953.5|44960.5|44940.5|44973.5|44953.5|44960.5|44940.5|15
1738848270000|2025-02-06 13:24:30|44961|44941|44960.5|44940.5|44961|44941|44960.5|44940.5|4
1738848290000|2025-02-06 13:24:50|44961|44941|44961|44941|44961|44941|44961|44941|15
1738848300000|2025-02-06 13:25:00|44956.5|44936.5|44946|44926|44956.5|44936.5|44943.5|44923.5|36
1738848310000|2025-02-06 13:25:10|44941.5|44921.5|44941|44921|44941.5|44921.5|44941|44921|9
1738848320000|2025-02-06 13:25:20|44938.5|44918.5|44934|44914|44941|44921|44929.5|44909.5|21
1738848330000|2025-02-06 13:25:30|44936|44916|44949|44929|44949|44929|44936|44916|6
1738848340000|2025-02-06 13:25:40|44951.5|44931.5|44959|44939|44959|44939|44951.5|44931.5|3
1738848350000|2025-02-06 13:25:50|44959.5|44939.5|44961.5|44941.5|44961.5|44941.5|44959.5|44939.5|0
1738848360000|2025-02-06 13:26:00|44969|44949|44979|44959|44979|44959|44969|44949|8
1738848370000|2025-02-06 13:26:10|44978.5|44958.5|44973.5|44953.5|44978.5|44958.5|44971.5|44951.5|4
1738848380000|2025-02-06 13:26:20|44973|44953|44966.5|44946.5|44973|44953|44966.5|44946.5|5
1738848390000|2025-02-06 13:26:30|44968.5|44948.5|44974|44954|44974|44954|44968.5|44948.5|3
1738848400000|2025-02-06 13:26:40|44974.5|44954.5|44981.5|44961.5|44981.5|44961.5|44974.5|44954.5|1
1738848410000|2025-02-06 13:26:50|44982|44962|44981.5|44961.5|44984|44964|44981.5|44961.5|5
1738848420000|2025-02-06 13:27:00|44982|44962|44991.5|44971.5|44991.5|44971.5|44982|44962|7
1738848430000|2025-02-06 13:27:10|44993.5|44973.5|44999|44979|44999|44979|44993.5|44973.5|13
1738848440000|2025-02-06 13:27:20|45001|44981|45009|44989|45009|44989|45001|44981|17
1738848450000|2025-02-06 13:27:30|45009.5|44989.5|44996|44976|45009.5|44989.5|44996|44976|9
1738848460000|2025-02-06 13:27:40|44996.5|44976.5|45001|44981|45001.5|44981.5|44996.5|44976.5|13
1738848470000|2025-02-06 13:27:50|44999|44979|44999|44979|44999|44979|44999|44979|7
1738848480000|2025-02-06 13:28:00|44998.5|44978.5|44999|44979|44999|44979|44996.5|44976.5|6
1738848490000|2025-02-06 13:28:10|44996|44976|44993|44973|44996|44976|44993|44973|10
1738848500000|2025-02-06 13:28:20|44991|44971|44981|44961|44991|44971|44981|44961|6
1738848520000|2025-02-06 13:28:40|44983.5|44963.5|44976.5|44956.5|44986.5|44966.5|44976.5|44956.5|11
1738848530000|2025-02-06 13:28:50|44976|44956|44974|44954|44976.5|44956.5|44974|44954|12
1738848540000|2025-02-06 13:29:00|44971.5|44951.5|44974|44954|44974|44954|44971.5|44951.5|7
1738848550000|2025-02-06 13:29:10|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|1
1738848560000|2025-02-06 13:29:20|||||||||10
1738848570000|2025-02-06 13:29:30|44976|44956|44963.5|44943.5|44976|44956|44963.5|44943.5|11
1738848580000|2025-02-06 13:29:40|44964|44944|44964|44944|44964|44944|44964|44944|1
1738848590000|2025-02-06 13:29:50|44964.5|44944.5|44969|44949|44969|44949|44964.5|44944.5|6
1738848600000|2025-02-06 13:30:00|44984|44964|44991|44971|44991.5|44971.5|44982|44962|10
1738848610000|2025-02-06 13:30:10|44991.5|44971.5|44986.5|44966.5|44991.5|44971.5|44986|44966|28
1738848620000|2025-02-06 13:30:20|44984|44964|44965.6|44945.6|44984|44964|44960|44940|47
1738848630000|2025-02-06 13:30:30|44962.5|44942.5|44955|44935|44971|44951|44955|44935|30
1738848640000|2025-02-06 13:30:40|44955.5|44935.5|44944|44924|44955.5|44935.5|44943.5|44923.5|8
1738848650000|2025-02-06 13:30:50|44941.5|44921.5|44940.5|44920.5|44941.5|44921.5|44940.5|44920.5|21
1738848660000|2025-02-06 13:31:00|44938|44918|44921|44901|44938|44918|44921|44901|13
1738848670000|2025-02-06 13:31:10|44916.5|44896.5|44901|44881|44916.5|44896.5|44899|44879|26
1738848680000|2025-02-06 13:31:20|44900.5|44880.5|44893.5|44873.5|44901|44881|44893.5|44873.5|23
1738848690000|2025-02-06 13:31:30|44896|44876|44899|44879|44899|44879|44896|44876|10
1738848700000|2025-02-06 13:31:40|44904|44884|44901|44881|44904|44884|44898|44878|14
1738848710000|2025-02-06 13:31:50|44898|44878|44898|44878|44898.5|44878.5|44895.5|44875.5|15
1738848720000|2025-02-06 13:32:00|44897.5|44877.5|44887|44867|44897.5|44877.5|44887|44867|9
1738848730000|2025-02-06 13:32:10|44875.5|44855.5|44871|44851|44875.5|44855.5|44871|44851|12
1738848740000|2025-02-06 13:32:20|44872|44852|44869|44849|44876.5|44856.5|44869|44849|38
1738848750000|2025-02-06 13:32:30|44867|44847|44868.5|44848.5|44874|44854|44867|44847|6
1738848760000|2025-02-06 13:32:40|44869|44849|44872|44852|44872|44852|44869|44849|19
1738848770000|2025-02-06 13:32:50|44871.5|44851.5|44863.5|44843.5|44871.5|44851.5|44863.5|44843.5|29
1738848780000|2025-02-06 13:33:00|44861.5|44841.5|44868.5|44848.5|44869|44849|44861.5|44841.5|38
1738848790000|2025-02-06 13:33:10|44866.5|44846.5|44851.5|44831.5|44866.5|44846.5|44851.5|44831.5|24
1738848800000|2025-02-06 13:33:20|44851|44831|44859|44839|44866.5|44846.5|44851|44831|90
1738848810000|2025-02-06 13:33:30|44858.5|44838.5|44853.5|44833.5|44858.5|44838.5|44853.5|44833.5|22
1738848820000|2025-02-06 13:33:40|44851|44831|44849|44829|44851|44831|44849|44829|1
1738848830000|2025-02-06 13:33:50|44822|44802|44808.5|44788.5|44823|44803|44803.5|44783.5|150
1738848840000|2025-02-06 13:34:00|44808|44788|44815.5|44795.5|44834|44814|44808|44788|91
1738848850000|2025-02-06 13:34:10|44816|44796|44819|44799|44821.5|44801.5|44816|44796|52
1738848860000|2025-02-06 13:34:20|44816.5|44796.5|44789|44769|44816.5|44796.5|44786|44766|48
1738848870000|2025-02-06 13:34:30|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|8
1738848880000|2025-02-06 13:34:40|44789|44769|44794|44774|44794|44774|44785.5|44765.5|40
1738848890000|2025-02-06 13:34:50|44791.5|44771.5|44789.6|44769.6|44791.5|44771.5|44786.5|44766.5|16
1738848900000|2025-02-06 13:35:00|44789|44769|44831|44811|44831.5|44811.5|44789|44769|35
1738848910000|2025-02-06 13:35:10|44830.5|44810.5|44828.5|44808.5|44830.5|44810.5|44828|44808|11
1738848920000|2025-02-06 13:35:20|44829|44809|44821.5|44801.5|44832.1|44812.1|44821|44801|12
1738848930000|2025-02-06 13:35:30|44821|44801|44811.5|44791.5|44821|44801|44811.5|44791.5|8
1738848940000|2025-02-06 13:35:40|44811|44791|44809.6|44789.6|44811|44791|44806.5|44786.5|17
1738848950000|2025-02-06 13:35:50|44811.5|44791.5|44804|44784|44813.5|44793.5|44804|44784|27
1738848960000|2025-02-06 13:36:00|44803.5|44783.5|44784|44764|44803.5|44783.5|44784|44764|7
1738848970000|2025-02-06 13:36:10|44783.5|44763.5|44784|44764|44784.6|44764.6|44781|44761|20
1738848980000|2025-02-06 13:36:20|44783.5|44763.5|44781|44761|44783.5|44763.5|44781|44761|6
1738848990000|2025-02-06 13:36:30|44781.5|44761.5|44771.5|44751.5|44781.5|44761.5|44771|44751|65
1738849000000|2025-02-06 13:36:40|44774|44754|44791.5|44771.5|44793.5|44773.5|44774|44754|13
1738849010000|2025-02-06 13:36:50|44794|44774|44796.5|44776.5|44799|44779|44788.5|44768.5|14
1738849020000|2025-02-06 13:37:00|44797.1|44777.1|44796.5|44776.5|44797.1|44777.1|44796|44776|9
1738849030000|2025-02-06 13:37:10|44797.1|44777.1|44809|44789|44809|44789|44797.1|44777.1|11
1738849040000|2025-02-06 13:37:20|44808.5|44788.5|44799|44779|44808.5|44788.5|44799|44779|18
1738849050000|2025-02-06 13:37:30|44801.5|44781.5|44795.5|44775.5|44801.5|44781.5|44795.5|44775.5|9
1738849060000|2025-02-06 13:37:40|44796|44776|44791.5|44771.5|44799|44779|44791.5|44771.5|24
1738849070000|2025-02-06 13:37:50|44794|44774|44794|44774|44794|44774|44794|44774|0
1738849080000|2025-02-06 13:38:00|44796.5|44776.5|44797.1|44777.1|44797.1|44777.1|44796.5|44776.5|4
1738849090000|2025-02-06 13:38:10|44804|44784|44810.6|44790.6|44810.6|44790.6|44803.5|44783.5|9
1738849100000|2025-02-06 13:38:20|44822.1|44802.1|44816.6|44796.6|44826.6|44806.6|44816.6|44796.6|11
1738849110000|2025-02-06 13:38:30|44818.5|44798.5|44816.6|44796.6|44818.5|44798.5|44816.6|44796.6|2
1738849120000|2025-02-06 13:38:40|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|44808.5|44788.5|5
1738849130000|2025-02-06 13:38:50|44808.5|44788.5|44829.1|44809.1|44831.6|44811.6|44806.6|44786.6|17
1738849140000|2025-02-06 13:39:00|44826.6|44806.6|44829.6|44809.6|44829.6|44809.6|44826.6|44806.6|5
1738849150000|2025-02-06 13:39:10|44829.1|44809.1|44834.1|44814.1|44834.1|44814.1|44828.5|44808.5|9
1738849160000|2025-02-06 13:39:20|44839.1|44819.1|44844.1|44824.1|44844.1|44824.1|44839.1|44819.1|13
1738849170000|2025-02-06 13:39:30|44841.6|44821.6|44844.1|44824.1|44844.1|44824.1|44841.6|44821.6|0
1738849180000|2025-02-06 13:39:40|44844.6|44824.6|44857.6|44837.6|44857.6|44837.6|44844.6|44824.6|12
1738849190000|2025-02-06 13:39:50|44856.6|44836.6|44859.6|44839.6|44859.6|44839.6|44856.6|44836.6|4
1738849200000|2025-02-06 13:40:00|44859.1|44839.1|44855|44835|44859.6|44839.6|44854.5|44834.5|18
1738849210000|2025-02-06 13:40:10|44855.5|44835.5|44866.6|44846.6|44866.6|44846.6|44855.5|44835.5|13
1738849220000|2025-02-06 13:40:20|44869.1|44849.1|44864.6|44844.6|44869.1|44849.1|44864.6|44844.6|44
1738849230000|2025-02-06 13:40:30|44861.6|44841.6|44839.1|44819.1|44861.6|44841.6|44836|44816|41
1738849240000|2025-02-06 13:40:40|44837.1|44817.1|44839.1|44819.1|44839.1|44819.1|44836.6|44816.6|11
1738849250000|2025-02-06 13:40:50|44839.6|44819.6|44849.6|44829.6|44849.6|44829.6|44839.6|44819.6|22
1738849260000|2025-02-06 13:41:00|44851.6|44831.6|44854.1|44834.1|44854.1|44834.1|44851.6|44831.6|13
1738849270000|2025-02-06 13:41:10|44851.6|44831.6|44848.5|44828.5|44851.6|44831.6|44848.5|44828.5|15
1738849280000|2025-02-06 13:41:20|44849.6|44829.6|44851.6|44831.6|44853.5|44833.5|44849.1|44829.1|28
1738849290000|2025-02-06 13:41:30|||||||||23
1738849300000|2025-02-06 13:41:40|44852.1|44832.1|44854.1|44834.1|44854.1|44834.1|44852.1|44832.1|5
1738849310000|2025-02-06 13:41:50|44851.6|44831.6|44851.6|44831.6|44851.6|44831.6|44851.6|44831.6|16
1738849320000|2025-02-06 13:42:00|44854.1|44834.1|44853.6|44833.6|44859.1|44839.1|44853.6|44833.6|20
1738849330000|2025-02-06 13:42:10|44854.6|44834.6|44866.1|44846.1|44866.1|44846.1|44854.6|44834.6|14
1738849340000|2025-02-06 13:42:20|44868|44848|44876.6|44856.6|44876.6|44856.6|44868|44848|7
1738849350000|2025-02-06 13:42:30|44877.1|44857.1|44871.6|44851.6|44881.6|44861.6|44871.6|44851.6|37
1738849360000|2025-02-06 13:42:40|44869.1|44849.1|44859.1|44839.1|44869.6|44849.6|44859.1|44839.1|14
1738849370000|2025-02-06 13:42:50|44861.6|44841.6|44871.6|44851.6|44871.6|44851.6|44861.1|44841.1|12
1738849380000|2025-02-06 13:43:00|44874.1|44854.1|44889.1|44869.1|44889.1|44869.1|44874.1|44854.1|21
1738849390000|2025-02-06 13:43:10|44889.6|44869.6|44907.1|44887.1|44911.6|44891.6|44889.6|44869.6|49
1738849400000|2025-02-06 13:43:20|44906.1|44886.1|44881.6|44861.6|44906.6|44886.6|44881.6|44861.6|23
1738849410000|2025-02-06 13:43:30|44881.1|44861.1|44885|44865|44885|44865|44866.1|44846.1|29
1738849420000|2025-02-06 13:43:40|44885.5|44865.5|44890|44870|44890.5|44870.5|44885.5|44865.5|4
1738849430000|2025-02-06 13:43:50|44887.5|44867.5|44885|44865|44888|44868|44884.5|44864.5|9
1738849440000|2025-02-06 13:44:00|44884|44864|44879.5|44859.5|44884|44864|44879.5|44859.5|12
1738849450000|2025-02-06 13:44:10|44877.5|44857.5|44880|44860|44880|44860|44877.5|44857.5|9
1738849460000|2025-02-06 13:44:20|44881.1|44861.1|44880.5|44860.5|44883.6|44863.6|44880.5|44860.5|12
1738849470000|2025-02-06 13:44:30|44878|44858|44877.5|44857.5|44880.5|44860.5|44877.5|44857.5|10
1738849480000|2025-02-06 13:44:40|44880|44860|44880.5|44860.5|44880.5|44860.5|44880|44860|1
1738849490000|2025-02-06 13:44:50|44885.5|44865.5|44891.1|44871.1|44891.1|44871.1|44885.5|44865.5|84
1738849500000|2025-02-06 13:45:00|44890.5|44870.5|44850.5|44830.5|44890.5|44870.5|44850.5|44830.5|25
1738849510000|2025-02-06 13:45:10|44850|44830|44835.5|44815.5|44850|44830|44835.5|44815.5|19
1738849520000|2025-02-06 13:45:20|44833.6|44813.6|44836.1|44816.1|44836.1|44816.1|44833.6|44813.6|3
1738849530000|2025-02-06 13:45:30|44836.6|44816.6|44863|44843|44863|44843|44836.6|44816.6|43
1738849540000|2025-02-06 13:45:40|44863.6|44843.6|44855.6|44835.6|44863.6|44843.6|44849.5|44829.5|18
1738849550000|2025-02-06 13:45:50|44856.1|44836.1|44860|44840|44860|44840|44855.6|44835.6|4
1738849560000|2025-02-06 13:46:00|44858.1|44838.1|44858.1|44838.1|44861.1|44841.1|44858.1|44838.1|2
1738849570000|2025-02-06 13:46:10|44855.6|44835.6|44847.5|44827.5|44855.6|44835.6|44847.5|44827.5|20
1738849580000|2025-02-06 13:46:20|44843.1|44823.1|44843.1|44823.1|44843.1|44823.1|44840|44820|21
1738849590000|2025-02-06 13:46:30|44840.6|44820.6|44843.1|44823.1|44843.6|44823.6|44840.6|44820.6|5
1738849600000|2025-02-06 13:46:40|44840.6|44820.6|44843.6|44823.6|44843.6|44823.6|44840.6|44820.6|2
1738849610000|2025-02-06 13:46:50|44847.5|44827.5|44853.1|44833.1|44853.1|44833.1|44847.5|44827.5|10
1738849620000|2025-02-06 13:47:00|44850.6|44830.6|44849.5|44829.5|44850.6|44830.6|44849.5|44829.5|2
1738849630000|2025-02-06 13:47:10|44850|44830|44845.6|44825.6|44850|44830|44845|44825|11
1738849640000|2025-02-06 13:47:20|44845|44825|44833.5|44813.5|44845|44825|44833.5|44813.5|53
1738849650000|2025-02-06 13:47:30|44831.5|44811.5|44817|44797|44831.5|44811.5|44812|44792|41
1738849660000|2025-02-06 13:47:40|44822|44802|44822|44802|44822|44802|44822|44802|4
1738849670000|2025-02-06 13:47:50|44823.1|44803.1|44822|44802|44825|44805|44819.5|44799.5|130
1738849680000|2025-02-06 13:48:00|44821.5|44801.5|44821.5|44801.5|44822|44802|44821|44801|86
1738849690000|2025-02-06 13:48:10|44819|44799|44821.5|44801.5|44821.5|44801.5|44819|44799|4
1738849700000|2025-02-06 13:48:20|44822|44802|44822|44802|44825|44805|44822|44802|43
1738849710000|2025-02-06 13:48:30|44824|44804|44822.5|44802.5|44824|44804|44822|44802|5
1738849720000|2025-02-06 13:48:40|44822|44802|44824.5|44804.5|44824.5|44804.5|44819.5|44799.5|5
1738849730000|2025-02-06 13:48:50|44827|44807|44824.5|44804.5|44829.5|44809.5|44824.5|44804.5|23
1738849740000|2025-02-06 13:49:00|44824|44804|44811.5|44791.5|44824|44804|44809|44789|23
1738849750000|2025-02-06 13:49:10|44811|44791|44811|44791|44811|44791|44811|44791|6
1738849760000|2025-02-06 13:49:20|44808.5|44788.5|44803|44783|44808.5|44788.5|44803|44783|51
1738849770000|2025-02-06 13:49:30|44805|44785|44803.5|44783.5|44805.5|44785.5|44803|44783|8
1738849780000|2025-02-06 13:49:40|44803|44783|44803|44783|44803.5|44783.5|44803|44783|2
1738849790000|2025-02-06 13:49:50|44803.5|44783.5|44803|44783|44806|44786|44803|44783|12
1738849800000|2025-02-06 13:50:00|44803.5|44783.5|44806|44786|44806|44786|44803.5|44783.5|30
1738849810000|2025-02-06 13:50:10|44805.1|44785.1|44807|44787|44807.6|44787.6|44804.5|44784.5|11
1738849820000|2025-02-06 13:50:20|44804.5|44784.5|44806.5|44786.5|44807.6|44787.6|44804.5|44784.5|1
1738849830000|2025-02-06 13:50:30|44807|44787|44811.5|44791.5|44811.5|44791.5|44806.5|44786.5|16
1738849840000|2025-02-06 13:50:40|44812|44792|44812|44792|44812|44792|44812|44792|2
1738849850000|2025-02-06 13:50:50|44810.1|44790.1|44793.5|44773.5|44810.1|44790.1|44793.5|44773.5|59
1738849860000|2025-02-06 13:51:00|44794|44774|44784.5|44764.5|44803|44783|44784.5|44764.5|76
1738849870000|2025-02-06 13:51:10|44785|44765|44785|44765|44787|44767|44784.5|44764.5|15
1738849880000|2025-02-06 13:51:20|44785.5|44765.5|44783|44763|44785.5|44765.5|44782.5|44762.5|11
1738849890000|2025-02-06 13:51:30|44782.5|44762.5|44799|44779|44799|44779|44782.5|44762.5|30
1738849900000|2025-02-06 13:51:40|44798.5|44778.5|44803.5|44783.5|44803.5|44783.5|44796|44776|13
1738849910000|2025-02-06 13:51:50|44803|44783|44798.5|44778.5|44803|44783|44798.5|44778.5|19
1738849920000|2025-02-06 13:52:00|44798|44778|44802|44782|44802|44782|44795.5|44775.5|46
1738849930000|2025-02-06 13:52:10|44802.6|44782.6|44806|44786|44809|44789|44802.6|44782.6|18
1738849940000|2025-02-06 13:52:20|44808|44788|44810.5|44790.5|44810.5|44790.5|44808|44788|11
1738849950000|2025-02-06 13:52:30|44813|44793|44815.5|44795.5|44818|44798|44813|44793|12
1738849960000|2025-02-06 13:52:40|44815|44795|44811|44791|44815|44795|44811|44791|44
1738849970000|2025-02-06 13:52:50|44811.5|44791.5|44822|44802|44822|44802|44811.5|44791.5|14
1738849980000|2025-02-06 13:53:00|44822.6|44802.6|44827.1|44807.1|44827.6|44807.6|44822.6|44802.6|14
1738849990000|2025-02-06 13:53:10|44827.6|44807.6|44827.1|44807.1|44827.6|44807.6|44827.1|44807.1|2
1738850000000|2025-02-06 13:53:20|44829|44809|44832.1|44812.1|44835.1|44815.1|44829|44809|30
1738850010000|2025-02-06 13:53:30|44832.6|44812.6|44834.6|44814.6|44834.6|44814.6|44832.6|44812.6|8
1738850020000|2025-02-06 13:53:40|44835.1|44815.1|44843.1|44823.1|44843.1|44823.1|44834.6|44814.6|25
1738850030000|2025-02-06 13:53:50|44844.1|44824.1|44845.6|44825.6|44848.6|44828.6|44844.1|44824.1|4
1738850040000|2025-02-06 13:54:00|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|44840.1|44820.1|5
1738850050000|2025-02-06 13:54:10|44843.1|44823.1|44843.6|44823.6|44843.6|44823.6|44843.1|44823.1|5
1738850060000|2025-02-06 13:54:20|44845.6|44825.6|44845.6|44825.6|44845.6|44825.6|44845.6|44825.6|11
1738850070000|2025-02-06 13:54:30|44848.1|44828.1|44845.6|44825.6|44848.6|44828.6|44845.6|44825.6|11
1738850080000|2025-02-06 13:54:40|44845.1|44825.1|44835.6|44815.6|44845.1|44825.1|44835.1|44815.1|10
1738850090000|2025-02-06 13:54:50|44837.6|44817.6|44835.1|44815.1|44838.1|44818.1|44835.1|44815.1|12
1738850100000|2025-02-06 13:55:00|44833.1|44813.1|44827.6|44807.6|44833.1|44813.1|44827.6|44807.6|4
1738850110000|2025-02-06 13:55:10|44830.1|44810.1|44827.1|44807.1|44830.1|44810.1|44825.1|44805.1|22
1738850130000|2025-02-06 13:55:30|44825.1|44805.1|44827.1|44807.1|44827.6|44807.6|44825.1|44805.1|19
1738850140000|2025-02-06 13:55:40|44827.6|44807.6|44830.1|44810.1|44830.1|44810.1|44827.6|44807.6|4
1738850150000|2025-02-06 13:55:50|44830.6|44810.6|44830.1|44810.1|44830.6|44810.6|44830.1|44810.1|1
1738850160000|2025-02-06 13:56:00|44831.1|44811.1|44832.1|44812.1|44835.1|44815.1|44831.1|44811.1|2
1738850170000|2025-02-06 13:56:10|44829.6|44809.6|44821.5|44801.5|44829.6|44809.6|44821.5|44801.5|14
1738850190000|2025-02-06 13:56:30|44823.5|44803.5|44824|44804|44824|44804|44823.5|44803.5|3
1738850200000|2025-02-06 13:56:40|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|44824.1|44804.1|7
1738850210000|2025-02-06 13:56:50|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44821.6|44801.6|3
1738850220000|2025-02-06 13:57:00|44827.6|44807.6|44837.1|44817.1|44837.1|44817.1|44827.6|44807.6|9
1738850230000|2025-02-06 13:57:10|44842.1|44822.1|44839.1|44819.1|44842.1|44822.1|44839.1|44819.1|2
1738850240000|2025-02-06 13:57:20|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|44837.1|44817.1|3
1738850250000|2025-02-06 13:57:30|44836.6|44816.6|44837.1|44817.1|44837.1|44817.1|44836.6|44816.6|2
1738850260000|2025-02-06 13:57:40|44836.6|44816.6|44837.1|44817.1|44837.1|44817.1|44836.6|44816.6|5
1738850270000|2025-02-06 13:57:50|44839.1|44819.1|44842.1|44822.1|44842.1|44822.1|44839.1|44819.1|11
1738850280000|2025-02-06 13:58:00|44843.1|44823.1|44845.1|44825.1|44845.1|44825.1|44843.1|44823.1|1
1738850290000|2025-02-06 13:58:10|44850.1|44830.1|44849.6|44829.6|44852.1|44832.1|44849.6|44829.6|15
1738850300000|2025-02-06 13:58:20|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|44852.1|44832.1|16
1738850310000|2025-02-06 13:58:30|44850.6|44830.6|44852.6|44832.6|44852.6|44832.6|44850.1|44830.1|9
1738850320000|2025-02-06 13:58:40|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|44850.6|44830.6|12
1738850330000|2025-02-06 13:58:50|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|0
1738850340000|2025-02-06 13:59:00|44858.1|44838.1|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|8
1738850350000|2025-02-06 13:59:10|44865.6|44845.6|44869.6|44849.6|44871.1|44851.1|44865.6|44845.6|13
1738850360000|2025-02-06 13:59:20|44870.1|44850.1|44871.1|44851.1|44871.1|44851.1|44867.6|44847.6|13
1738850370000|2025-02-06 13:59:30|44870.6|44850.6|44870.6|44850.6|44871.1|44851.1|44870.6|44850.6|9
1738850380000|2025-02-06 13:59:40|44872.6|44852.6|44873.6|44853.6|44873.6|44853.6|44870.6|44850.6|12
1738850390000|2025-02-06 13:59:50|44875.6|44855.6|44877.6|44857.6|44880.6|44860.6|44875.6|44855.6|19
1738850400000|2025-02-06 14:00:00|44875.6|44855.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|15
1738850410000|2025-02-06 14:00:10|44870.1|44850.1|44878.1|44858.1|44878.1|44858.1|44870.1|44850.1|27
1738850420000|2025-02-06 14:00:20|44876.1|44856.1|44871.1|44851.1|44877.6|44857.6|44871.1|44851.1|42
1738850430000|2025-02-06 14:00:30|44870.5|44850.5|44875.6|44855.6|44875.6|44855.6|44867.1|44847.1|23
1738850440000|2025-02-06 14:00:40|||||||||6
1738850450000|2025-02-06 14:00:50|44876.1|44856.1|44875.6|44855.6|44876.1|44856.1|44875.6|44855.6|5
1738850460000|2025-02-06 14:01:00|44870.6|44850.6|44883.1|44863.1|44883.1|44863.1|44870.6|44850.6|18
1738850470000|2025-02-06 14:01:10|44885.6|44865.6|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|15
1738850480000|2025-02-06 14:01:20|44890.1|44870.1|44885.6|44865.6|44890.1|44870.1|44885.6|44865.6|13
1738850490000|2025-02-06 14:01:30|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|10
1738850500000|2025-02-06 14:01:40|44889.1|44869.1|44905.6|44885.6|44905.6|44885.6|44889.1|44869.1|13
1738850510000|2025-02-06 14:01:50|44903.1|44883.1|44895.6|44875.6|44903.1|44883.1|44895.6|44875.6|23
1738850520000|2025-02-06 14:02:00|44896.1|44876.1|44900.6|44880.6|44900.6|44880.6|44895.6|44875.6|2
1738850530000|2025-02-06 14:02:10|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|7
1738850540000|2025-02-06 14:02:20|44903.1|44883.1|44905.6|44885.6|44905.6|44885.6|44903.1|44883.1|0
1738850550000|2025-02-06 14:02:30|||||||||8
1738850560000|2025-02-06 14:02:40|44906.1|44886.1|44909.1|44889.1|44909.1|44889.1|44906.1|44886.1|63
1738850570000|2025-02-06 14:02:50|44909.6|44889.6|44912.1|44892.1|44912.1|44892.1|44909.6|44889.6|6
1738850580000|2025-02-06 14:03:00|44919.1|44899.1|44916.1|44896.1|44919.1|44899.1|44911.6|44891.6|69
1738850590000|2025-02-06 14:03:10|44916.6|44896.6|44916.1|44896.1|44916.6|44896.6|44916.1|44896.1|6
1738850600000|2025-02-06 14:03:20|||||||||6
1738850620000|2025-02-06 14:03:40|44916.6|44896.6|44914.1|44894.1|44916.6|44896.6|44914.1|44894.1|37
1738850630000|2025-02-06 14:03:50|44916.6|44896.6|44909.1|44889.1|44916.6|44896.6|44909.1|44889.1|6
1738850650000|2025-02-06 14:04:10|44911.6|44891.6|44908.6|44888.6|44911.6|44891.6|44908.6|44888.6|5
1738850660000|2025-02-06 14:04:20|44909.1|44889.1|44914.6|44894.6|44914.6|44894.6|44909.1|44889.1|15
1738850670000|2025-02-06 14:04:30|44914.1|44894.1|44911.6|44891.6|44914.1|44894.1|44911.6|44891.6|6
1738850680000|2025-02-06 14:04:40|44914.1|44894.1|44912.1|44892.1|44914.1|44894.1|44911.6|44891.6|2
1738850700000|2025-02-06 14:05:00|44912.7|44892.7|44911.6|44891.6|44912.7|44892.7|44911.6|44891.6|4
1738850710000|2025-02-06 14:05:10|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|3
1738850720000|2025-02-06 14:05:20|44914.1|44894.1|44914.6|44894.6|44914.6|44894.6|44914.1|44894.1|2
1738850730000|2025-02-06 14:05:30|44916.6|44896.6|44919.1|44899.1|44919.1|44899.1|44916.6|44896.6|4
1738850740000|2025-02-06 14:05:40|44921.6|44901.6|44924.1|44904.1|44924.6|44904.6|44921.6|44901.6|4
1738850750000|2025-02-06 14:05:50|44926.6|44906.6|44929.6|44909.6|44929.6|44909.6|44926.6|44906.6|15
1738850760000|2025-02-06 14:06:00|44931.6|44911.6|44934.1|44914.1|44934.1|44914.1|44931.6|44911.6|11
1738850770000|2025-02-06 14:06:10|44931.6|44911.6|44931.6|44911.6|44931.6|44911.6|44931.6|44911.6|2
1738850780000|2025-02-06 14:06:20|44929.6|44909.6|44920.1|44900.1|44929.7|44909.7|44917.6|44897.6|13
1738850790000|2025-02-06 14:06:30|44920.6|44900.6|44921.1|44901.1|44921.1|44901.1|44920.6|44900.6|2
1738850800000|2025-02-06 14:06:40|44921.6|44901.6|44924.1|44904.1|44924.1|44904.1|44921.6|44901.6|6
1738850810000|2025-02-06 14:06:50|44923.6|44903.6|44924.1|44904.1|44924.1|44904.1|44921.6|44901.6|2
1738850820000|2025-02-06 14:07:00|44921.6|44901.6|44915.1|44895.1|44921.6|44901.6|44915.1|44895.1|13
1738850830000|2025-02-06 14:07:10|44914.6|44894.6|44915.1|44895.1|44915.1|44895.1|44914.6|44894.6|1
1738850840000|2025-02-06 14:07:20|44915.6|44895.6|44915.1|44895.1|44915.6|44895.6|44915.1|44895.1|3
1738850850000|2025-02-06 14:07:30|44915.6|44895.6|44924.1|44904.1|44924.1|44904.1|44915.6|44895.6|39
1738850860000|2025-02-06 14:07:40|44929.1|44909.1|44934.1|44914.1|44934.7|44914.7|44929.1|44909.1|3
1738850870000|2025-02-06 14:07:50|44934.7|44914.7|44934.7|44914.7|44934.7|44914.7|44934.1|44914.1|0
1738850880000|2025-02-06 14:08:00|44936.6|44916.6|44939.7|44919.7|44939.7|44919.7|44936.6|44916.6|11
1738850890000|2025-02-06 14:08:10|44936.6|44916.6|44936.6|44916.6|44936.6|44916.6|44936.6|44916.6|7
1738850900000|2025-02-06 14:08:20|||||||||3
1738850910000|2025-02-06 14:08:30|44938.6|44918.6|44941.6|44921.6|44941.6|44921.6|44938.6|44918.6|2
1738850920000|2025-02-06 14:08:40|44941.1|44921.1|44941.6|44921.6|44941.6|44921.6|44941.1|44921.1|14
1738850930000|2025-02-06 14:08:50|44941.1|44921.1|44941.6|44921.6|44941.6|44921.6|44941.1|44921.1|12
1738850940000|2025-02-06 14:09:00|44942.2|44922.2|44936.6|44916.6|44942.2|44922.2|44936.6|44916.6|13
1738850950000|2025-02-06 14:09:10|44937.2|44917.2|44939.1|44919.1|44939.7|44919.7|44936.6|44916.6|8
1738850960000|2025-02-06 14:09:20|44939.7|44919.7|44941.6|44921.6|44941.6|44921.6|44939.7|44919.7|2
1738850970000|2025-02-06 14:09:30|44944.1|44924.1|44954.1|44934.1|44954.1|44934.1|44944.1|44924.1|14
1738850980000|2025-02-06 14:09:40|44953.6|44933.6|44951.1|44931.1|44953.6|44933.6|44951.1|44931.1|2
1738850990000|2025-02-06 14:09:50|44950.6|44930.6|44944.1|44924.1|44950.6|44930.6|44941.6|44921.6|22
1738851000000|2025-02-06 14:10:00|44944.7|44924.7|44941.7|44921.7|44949.7|44929.7|44939.2|44919.2|15
1738851010000|2025-02-06 14:10:10|44939.7|44919.7|44941.7|44921.7|44941.7|44921.7|44939.7|44919.7|0
1738851020000|2025-02-06 14:10:20|44943.6|44923.6|44946.7|44926.7|44946.7|44926.7|44943.6|44923.6|13
1738851030000|2025-02-06 14:10:30|44945.6|44925.6|44936.7|44916.7|44945.6|44925.6|44934.2|44914.2|16
1738851040000|2025-02-06 14:10:40|44934.2|44914.2|44939.2|44919.2|44939.2|44919.2|44931.7|44911.7|7
1738851050000|2025-02-06 14:10:50|44941.1|44921.1|44941.7|44921.7|44944.2|44924.2|44941.1|44921.1|7
1738851060000|2025-02-06 14:11:00|44944.2|44924.2|44935.1|44915.1|44944.2|44924.2|44935.1|44915.1|23
1738851070000|2025-02-06 14:11:10|44935.6|44915.6|44936.1|44916.1|44936.7|44916.7|44933.6|44913.6|5
1738851080000|2025-02-06 14:11:20|44934.2|44914.2|44936.7|44916.7|44939.2|44919.2|44931.7|44911.7|6
1738851090000|2025-02-06 14:11:30|||||||||1
1738851110000|2025-02-06 14:11:50|44933.6|44913.6|44916.1|44896.1|44933.6|44913.6|44916.1|44896.1|34
1738851120000|2025-02-06 14:12:00|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44912.6|44892.6|5
1738851130000|2025-02-06 14:12:10|44913.1|44893.1|44923.6|44903.6|44930.6|44910.6|44913.1|44893.1|26
1738851140000|2025-02-06 14:12:20|44923.1|44903.1|44916.1|44896.1|44923.1|44903.1|44916.1|44896.1|8
1738851150000|2025-02-06 14:12:30|44919.2|44899.2|44923.1|44903.1|44923.1|44903.1|44919.2|44899.2|3
1738851160000|2025-02-06 14:12:40|44923.6|44903.6|44918.6|44898.6|44923.6|44903.6|44918.1|44898.1|4
1738851170000|2025-02-06 14:12:50|44920.6|44900.6|44925.6|44905.6|44925.6|44905.6|44920.6|44900.6|6
1738851180000|2025-02-06 14:13:00|44923.1|44903.1|44928.1|44908.1|44928.1|44908.1|44923.1|44903.1|2
1738851190000|2025-02-06 14:13:10|||||||||4
1738851200000|2025-02-06 14:13:20|44928.6|44908.6|44940.6|44920.6|44940.6|44920.6|44928.6|44908.6|10
1738851210000|2025-02-06 14:13:30|44941.1|44921.1|44944.2|44924.2|44944.2|44924.2|44941.1|44921.1|3
1738851220000|2025-02-06 14:13:40|44942.2|44922.2|44935.1|44915.1|44942.2|44922.2|44935.1|44915.1|12
1738851230000|2025-02-06 14:13:50|44934.6|44914.6|44933.1|44913.1|44934.6|44914.6|44930.6|44910.6|11
1738851240000|2025-02-06 14:14:00|44935.6|44915.6|44934.2|44914.2|44935.6|44915.6|44930.6|44910.6|23
1738851250000|2025-02-06 14:14:10|44933.7|44913.7|44931.7|44911.7|44933.7|44913.7|44931.7|44911.7|0
1738851260000|2025-02-06 14:14:20|44932.2|44912.2|44936.2|44916.2|44936.2|44916.2|44932.2|44912.2|6
1738851270000|2025-02-06 14:14:30|44934.2|44914.2|44932.2|44912.2|44934.2|44914.2|44932.2|44912.2|7
1738851280000|2025-02-06 14:14:40|44931.7|44911.7|44931.7|44911.7|44931.7|44911.7|44929.7|44909.7|1
1738851290000|2025-02-06 14:14:50|44929.2|44909.2|44919.2|44899.2|44931.7|44911.7|44916.7|44896.7|14
1738851300000|2025-02-06 14:15:00|44918.1|44898.1|44919.2|44899.2|44919.2|44899.2|44914.2|44894.2|12
1738851310000|2025-02-06 14:15:10|44921.7|44901.7|44926.7|44906.7|44926.7|44906.7|44921.7|44901.7|5
1738851320000|2025-02-06 14:15:20|44927.2|44907.2|44937.2|44917.2|44937.7|44917.7|44927.2|44907.2|6
1738851330000|2025-02-06 14:15:30|44936.7|44916.7|44924.2|44904.2|44936.7|44916.7|44924.2|44904.2|13
1738851340000|2025-02-06 14:15:40|44923.7|44903.7|44919.2|44899.2|44923.7|44903.7|44919.2|44899.2|3
1738851350000|2025-02-06 14:15:50|44917.2|44897.2|44916.7|44896.7|44919.2|44899.2|44916.7|44896.7|0
1738851360000|2025-02-06 14:16:00|44919.2|44899.2|44911.7|44891.7|44919.2|44899.2|44911.7|44891.7|8
1738851370000|2025-02-06 14:16:10|44909.2|44889.2|44899.2|44879.2|44909.2|44889.2|44899.2|44879.2|12
1738851380000|2025-02-06 14:16:20|||||||||6
1738851390000|2025-02-06 14:16:30|44901.2|44881.2|44901.7|44881.7|44901.7|44881.7|44901.2|44881.2|9
1738851400000|2025-02-06 14:16:40|44904.2|44884.2|44914.2|44894.2|44914.2|44894.2|44904.2|44884.2|5
1738851410000|2025-02-06 14:16:50|44913.7|44893.7|44913.7|44893.7|44916.2|44896.2|44913.7|44893.7|4
1738851420000|2025-02-06 14:17:00|44915.6|44895.6|44916.2|44896.2|44916.7|44896.7|44915.6|44895.6|3
1738851430000|2025-02-06 14:17:10|44916.7|44896.7|44916.2|44896.2|44916.7|44896.7|44916.2|44896.2|1
1738851440000|2025-02-06 14:17:20|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|0
1738851450000|2025-02-06 14:17:30|44917.2|44897.2|44916.7|44896.7|44919.2|44899.2|44916.7|44896.7|4
1738851460000|2025-02-06 14:17:40|||||||||1
1738851470000|2025-02-06 14:17:50|||||||||1
1738851480000|2025-02-06 14:18:00|44916.2|44896.2|44919.2|44899.2|44919.2|44899.2|44916.2|44896.2|7
1738851490000|2025-02-06 14:18:10|44918.7|44898.7|44916.2|44896.2|44918.7|44898.7|44916.2|44896.2|5
1738851500000|2025-02-06 14:18:20|44916.7|44896.7|44924.2|44904.2|44924.2|44904.2|44916.2|44896.2|14
1738851510000|2025-02-06 14:18:30|44924.7|44904.7|44929.2|44909.2|44929.2|44909.2|44924.7|44904.7|3
1738851520000|2025-02-06 14:18:40|44934.2|44914.2|44941.7|44921.7|44941.7|44921.7|44934.2|44914.2|6
1738851530000|2025-02-06 14:18:50|44944.2|44924.2|44941.7|44921.7|44944.2|44924.2|44941.7|44921.7|2
1738851540000|2025-02-06 14:19:00|44944.2|44924.2|44941.7|44921.7|44944.7|44924.7|44941.7|44921.7|8
1738851550000|2025-02-06 14:19:10|44942.2|44922.2|44946.7|44926.7|44946.7|44926.7|44941.7|44921.7|4
1738851560000|2025-02-06 14:19:20|44944.2|44924.2|44946.7|44926.7|44946.7|44926.7|44944.2|44924.2|13
1738851570000|2025-02-06 14:19:30|44947.2|44927.2|44944.2|44924.2|44947.2|44927.2|44944.2|44924.2|29
1738851580000|2025-02-06 14:19:40|44943.7|44923.7|44941.2|44921.2|44943.7|44923.7|44941.2|44921.2|5
1738851600000|2025-02-06 14:20:00|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|44934.2|44914.2|13
1738851610000|2025-02-06 14:20:10|44939.2|44919.2|44934.2|44914.2|44941.7|44921.7|44934.2|44914.2|8
1738851640000|2025-02-06 14:20:40|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|5
1738851650000|2025-02-06 14:20:50|44939.2|44919.2|44944.2|44924.2|44944.2|44924.2|44939.2|44919.2|3
1738851660000|2025-02-06 14:21:00|||||||||1
1738851670000|2025-02-06 14:21:10|44944.7|44924.7|44951.7|44931.7|44951.7|44931.7|44944.2|44924.2|13
1738851680000|2025-02-06 14:21:20|44956.7|44936.7|44964.2|44944.2|44966.2|44946.2|44956.7|44936.7|9
1738851690000|2025-02-06 14:21:30|44966.7|44946.7|44971.7|44951.7|44971.7|44951.7|44966.7|44946.7|8
1738851700000|2025-02-06 14:21:40|44974.2|44954.2|44971.7|44951.7|44976.7|44956.7|44971.7|44951.7|13
1738851710000|2025-02-06 14:21:50|44974.2|44954.2|44974.2|44954.2|44976.7|44956.7|44971.7|44951.7|6
1738851720000|2025-02-06 14:22:00|44973.7|44953.7|44956.7|44936.7|44973.7|44953.7|44956.7|44936.7|9
1738851730000|2025-02-06 14:22:10|44951.7|44931.7|44948.7|44928.7|44951.7|44931.7|44948.7|44928.7|5
1738851740000|2025-02-06 14:22:20|44946.7|44926.7|44951.7|44931.7|44951.7|44931.7|44946.7|44926.7|9
1738851750000|2025-02-06 14:22:30|44952.2|44932.2|44957.7|44937.7|44957.7|44937.7|44952.2|44932.2|14
1738851760000|2025-02-06 14:22:40|44957.2|44937.2|44957.2|44937.2|44957.2|44937.2|44954.7|44934.7|6
1738851770000|2025-02-06 14:22:50|44956.7|44936.7|44956.7|44936.7|44956.7|44936.7|44956.7|44936.7|7
1738851780000|2025-02-06 14:23:00|44957.2|44937.2|44951.7|44931.7|44959.2|44939.2|44951.7|44931.7|7
1738851800000|2025-02-06 14:23:20|44949.2|44929.2|44949.2|44929.2|44949.2|44929.2|44949.2|44929.2|1
1738851810000|2025-02-06 14:23:30|44951.2|44931.2|44951.7|44931.7|44951.7|44931.7|44951.2|44931.2|0
1738851820000|2025-02-06 14:23:40|44949.2|44929.2|44949.2|44929.2|44949.2|44929.2|44949.2|44929.2|6
1738851830000|2025-02-06 14:23:50|44946.7|44926.7|44949.2|44929.2|44951.7|44931.7|44946.7|44926.7|0
1738851840000|2025-02-06 14:24:00|44951.7|44931.7|44951.7|44931.7|44951.7|44931.7|44951.7|44931.7|6
1738851860000|2025-02-06 14:24:20|44952.2|44932.2|44954.7|44934.7|44954.7|44934.7|44952.2|44932.2|7
1738851870000|2025-02-06 14:24:30|44954.2|44934.2|44949.2|44929.2|44954.2|44934.2|44949.2|44929.2|5
1738851880000|2025-02-06 14:24:40|44946.7|44926.7|44949.2|44929.2|44949.2|44929.2|44946.7|44926.7|2
1738851890000|2025-02-06 14:24:50|44946.7|44926.7|44943.7|44923.7|44946.7|44926.7|44943.7|44923.7|5
1738851900000|2025-02-06 14:25:00|44941.7|44921.7|44932.2|44912.2|44941.7|44921.7|44929.2|44909.2|21
1738851930000|2025-02-06 14:25:30|44935.2|44915.2|44944.7|44924.7|44946.7|44926.7|44935.2|44915.2|17
1738851940000|2025-02-06 14:25:40|44942.2|44922.2|44939.2|44919.2|44942.2|44922.2|44939.2|44919.2|11
1738851950000|2025-02-06 14:25:50|44939.7|44919.7|44936.2|44916.2|44941.7|44921.7|44936.2|44916.2|8
1738851960000|2025-02-06 14:26:00|44933.7|44913.7|44916.7|44896.7|44933.7|44913.7|44916.7|44896.7|10
1738851970000|2025-02-06 14:26:10|44911.7|44891.7|44911.7|44891.7|44911.7|44891.7|44909.2|44889.2|10
1738851980000|2025-02-06 14:26:20|44909.2|44889.2|44904.2|44884.2|44909.2|44889.2|44901.7|44881.7|6
1738851990000|2025-02-06 14:26:30|||||||||1
1738852000000|2025-02-06 14:26:40|44904.7|44884.7|44914.2|44894.2|44914.2|44894.2|44904.7|44884.7|3
1738852010000|2025-02-06 14:26:50|||||||||1
1738852020000|2025-02-06 14:27:00|44914.7|44894.7|44907.2|44887.2|44917.2|44897.2|44907.2|44887.2|11
1738852030000|2025-02-06 14:27:10|44907.7|44887.7|44909.2|44889.2|44909.7|44889.7|44907.7|44887.7|3
1738852040000|2025-02-06 14:27:20|44906.7|44886.7|44914.7|44894.7|44914.7|44894.7|44906.7|44886.7|6
1738852050000|2025-02-06 14:27:30|44914.2|44894.2|44913.2|44893.2|44914.2|44894.2|44913.2|44893.2|12
1738852060000|2025-02-06 14:27:40|44913.7|44893.7|44913.2|44893.2|44913.7|44893.7|44913.2|44893.2|0
1738852070000|2025-02-06 14:27:50|44913.7|44893.7|44913.7|44893.7|44913.7|44893.7|44913.2|44893.2|2
1738852080000|2025-02-06 14:28:00|44913.2|44893.2|44908.7|44888.7|44913.2|44893.2|44908.7|44888.7|4
1738852090000|2025-02-06 14:28:10|44908.2|44888.2|44899.2|44879.2|44908.2|44888.2|44899.2|44879.2|12
1738852100000|2025-02-06 14:28:20|44896.7|44876.7|44891.7|44871.7|44896.7|44876.7|44891.2|44871.2|6
1738852110000|2025-02-06 14:28:30|44894.2|44874.2|44894.2|44874.2|44896.7|44876.7|44894.2|44874.2|8
1738852120000|2025-02-06 14:28:40|44894.7|44874.7|44896.7|44876.7|44896.7|44876.7|44894.7|44874.7|25
1738852130000|2025-02-06 14:28:50|44899.2|44879.2|44904.2|44884.2|44904.2|44884.2|44899.2|44879.2|11
1738852140000|2025-02-06 14:29:00|||||||||1
1738852150000|2025-02-06 14:29:10|44903.7|44883.7|44906.7|44886.7|44906.7|44886.7|44901.7|44881.7|3
1738852160000|2025-02-06 14:29:20|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|9
1738852170000|2025-02-06 14:29:30|44904.2|44884.2|44904.2|44884.2|44906.7|44886.7|44901.7|44881.7|2
1738852180000|2025-02-06 14:29:40|44903.7|44883.7|44906.7|44886.7|44906.7|44886.7|44901.7|44881.7|0
1738852190000|2025-02-06 14:29:50|44906.2|44886.2|44891.7|44871.7|44906.2|44886.2|44889.2|44869.2|24
1738852200000|2025-02-06 14:30:00|44892.2|44872.2|44896.2|44876.2|44899.2|44879.2|44892.2|44872.2|13
1738852210000|2025-02-06 14:30:10|44896.7|44876.7|44889.2|44869.2|44896.7|44876.7|44889.2|44869.2|7
1738852220000|2025-02-06 14:30:20|44887.2|44867.2|44864.2|44844.2|44887.2|44867.2|44864.2|44844.2|26
1738852230000|2025-02-06 14:30:30|44863.7|44843.7|44848.2|44828.2|44863.7|44843.7|44848.2|44828.2|29
1738852240000|2025-02-06 14:30:40|44851.2|44831.2|44870.7|44850.7|44870.7|44850.7|44851.2|44831.2|15
1738852250000|2025-02-06 14:30:50|44873.2|44853.2|44876.7|44856.7|44876.7|44856.7|44873.2|44853.2|18
1738852260000|2025-02-06 14:31:00|44879.2|44859.2|44873.7|44853.7|44879.2|44859.2|44873.7|44853.7|19
1738852270000|2025-02-06 14:31:10|44871.2|44851.2|44858.7|44838.7|44871.2|44851.2|44858.7|44838.7|16
1738852280000|2025-02-06 14:31:20|44858.2|44838.2|44866.2|44846.2|44866.2|44846.2|44858.2|44838.2|12
1738852290000|2025-02-06 14:31:30|44866.7|44846.7|44868.7|44848.7|44871.2|44851.2|44866.7|44846.7|14
1738852300000|2025-02-06 14:31:40|44870.7|44850.7|44875.7|44855.7|44875.7|44855.7|44868.7|44848.7|24
1738852310000|2025-02-06 14:31:50|44873.7|44853.7|44868.7|44848.7|44873.7|44853.7|44866.2|44846.2|8
1738852320000|2025-02-06 14:32:00|44866.7|44846.7|44868.7|44848.7|44868.7|44848.7|44866.7|44846.7|7
1738852330000|2025-02-06 14:32:10|44869.2|44849.2|44876.7|44856.7|44876.7|44856.7|44869.2|44849.2|14
1738852340000|2025-02-06 14:32:20|44876.2|44856.2|44861.7|44841.7|44876.2|44856.2|44861.7|44841.7|39
1738852350000|2025-02-06 14:32:30|44859.2|44839.2|44861.7|44841.7|44861.7|44841.7|44859.2|44839.2|6
1738852360000|2025-02-06 14:32:40|44861.2|44841.2|44859.2|44839.2|44861.7|44841.7|44859.2|44839.2|5
1738852370000|2025-02-06 14:32:50|44856.7|44836.7|44846.7|44826.7|44856.7|44836.7|44846.7|44826.7|12
1738852380000|2025-02-06 14:33:00|44846.2|44826.2|44829.7|44809.7|44846.2|44826.2|44827.7|44807.7|62
1738852390000|2025-02-06 14:33:10|44827.7|44807.7|44828.7|44808.7|44830.7|44810.7|44827.7|44807.7|15
1738852400000|2025-02-06 14:33:20|44825.2|44805.2|44808.2|44788.2|44825.2|44805.2|44808.2|44788.2|48
1738852410000|2025-02-06 14:33:30|44807.7|44787.7|44808.2|44788.2|44808.2|44788.2|44803.2|44783.2|20
1738852420000|2025-02-06 14:33:40|44808.7|44788.7|44813.7|44793.7|44813.7|44793.7|44808.2|44788.2|8
1738852430000|2025-02-06 14:33:50|44814.7|44794.7|44819.2|44799.2|44819.2|44799.2|44814.7|44794.7|3
1738852440000|2025-02-06 14:34:00|44818.7|44798.7|44820.7|44800.7|44823.2|44803.2|44818.7|44798.7|8
1738852450000|2025-02-06 14:34:10|44822.7|44802.7|44825.7|44805.7|44825.7|44805.7|44822.7|44802.7|4
1738852460000|2025-02-06 14:34:20|44828.2|44808.2|44829.7|44809.7|44830.7|44810.7|44828.2|44808.2|8
1738852470000|2025-02-06 14:34:30|44825.7|44805.7|44825.2|44805.2|44825.7|44805.7|44825.2|44805.2|4
1738852480000|2025-02-06 14:34:40|44823.2|44803.2|44823.7|44803.7|44823.7|44803.7|44822.7|44802.7|0
1738852490000|2025-02-06 14:34:50|44823.2|44803.2|44823.2|44803.2|44823.7|44803.7|44821.2|44801.2|3
1738852500000|2025-02-06 14:35:00|44820.7|44800.7|44825.7|44805.7|44825.7|44805.7|44820.7|44800.7|4
1738852510000|2025-02-06 14:35:10|44828.2|44808.2|44840.7|44820.7|44840.7|44820.7|44828.2|44808.2|10
1738852520000|2025-02-06 14:35:20|44841.2|44821.2|44863.2|44843.2|44863.2|44843.2|44841.2|44821.2|11
1738852530000|2025-02-06 14:35:30|44863.7|44843.7|44868.7|44848.7|44868.7|44848.7|44863.2|44843.2|17
1738852540000|2025-02-06 14:35:40|44868.2|44848.2|44860.2|44840.2|44868.2|44848.2|44860.2|44840.2|24
1738852550000|2025-02-06 14:35:50|44861.2|44841.2|44863.2|44843.2|44863.7|44843.7|44861.2|44841.2|0
1738852560000|2025-02-06 14:36:00|44862.7|44842.7|44845.7|44825.7|44863.2|44843.2|44845.7|44825.7|10
1738852570000|2025-02-06 14:36:10|44848.2|44828.2|44845.7|44825.7|44848.2|44828.2|44845.7|44825.7|5
1738852580000|2025-02-06 14:36:20|44846.2|44826.2|44853.2|44833.2|44853.2|44833.2|44846.2|44826.2|8
1738852590000|2025-02-06 14:36:30|44855.2|44835.2|44868.2|44848.2|44871.2|44851.2|44855.2|44835.2|38
1738852600000|2025-02-06 14:36:40|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|6
1738852610000|2025-02-06 14:36:50|44868.2|44848.2|44868.2|44848.2|44868.2|44848.2|44868.2|44848.2|8
1738852620000|2025-02-06 14:37:00|44865.7|44845.7|44858.2|44838.2|44865.7|44845.7|44858.2|44838.2|6
1738852630000|2025-02-06 14:37:10|44858.7|44838.7|44863.2|44843.2|44863.2|44843.2|44858.7|44838.7|2
1738852640000|2025-02-06 14:37:20|||||||||10
1738852650000|2025-02-06 14:37:30|44860.7|44840.7|44860.7|44840.7|44865.7|44845.7|44860.7|44840.7|16
1738852660000|2025-02-06 14:37:40|44860.2|44840.2|44860.2|44840.2|44860.7|44840.7|44857.7|44837.7|6
1738852670000|2025-02-06 14:37:50|44858.2|44838.2|44860.7|44840.7|44860.7|44840.7|44857.7|44837.7|15
1738852680000|2025-02-06 14:38:00|44858.7|44838.7|44846.7|44826.7|44858.7|44838.7|44846.7|44826.7|9
1738852690000|2025-02-06 14:38:10|44845.7|44825.7|44850.2|44830.2|44850.2|44830.2|44845.7|44825.7|12
1738852700000|2025-02-06 14:38:20|44850.7|44830.7|44850.2|44830.2|44850.7|44830.7|44850.2|44830.2|3
1738852710000|2025-02-06 14:38:30|44848.2|44828.2|44838.2|44818.2|44848.2|44828.2|44838.2|44818.2|29
1738852720000|2025-02-06 14:38:40|44833.2|44813.2|44815.7|44795.7|44833.2|44813.2|44811.2|44791.2|34
1738852730000|2025-02-06 14:38:50|44816.2|44796.2|44818.2|44798.2|44818.2|44798.2|44816.2|44796.2|6
1738852740000|2025-02-06 14:39:00|44817.7|44797.7|44820.2|44800.2|44820.2|44800.2|44815.7|44795.7|6
1738852750000|2025-02-06 14:39:10|44820.7|44800.7|44830.7|44810.7|44833.2|44813.2|44820.7|44800.7|21
1738852760000|2025-02-06 14:39:20|44831.7|44811.7|44843.2|44823.2|44843.2|44823.2|44831.7|44811.7|6
1738852770000|2025-02-06 14:39:30|44840.7|44820.7|44840.7|44820.7|44840.7|44820.7|44840.7|44820.7|2
1738852780000|2025-02-06 14:39:40|||||||||5
1738852790000|2025-02-06 14:39:50|44841.2|44821.2|44840.7|44820.7|44841.2|44821.2|44840.7|44820.7|8
1738852800000|2025-02-06 14:40:00|44838.7|44818.7|44833.2|44813.2|44838.7|44818.7|44828.2|44808.2|13
1738852820000|2025-02-06 14:40:20|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|0
1738852830000|2025-02-06 14:40:30|44828.2|44808.2|44830.7|44810.7|44830.7|44810.7|44828.2|44808.2|6
1738852840000|2025-02-06 14:40:40|44830.2|44810.2|44831.2|44811.2|44831.2|44811.2|44826.2|44806.2|4
1738852850000|2025-02-06 14:40:50|44830.7|44810.7|44826.2|44806.2|44830.7|44810.7|44826.2|44806.2|1
1738852860000|2025-02-06 14:41:00|44823.2|44803.2|44818.2|44798.2|44823.2|44803.2|44818.2|44798.2|3
1738852870000|2025-02-06 14:41:10|44815.7|44795.7|44815.7|44795.7|44815.7|44795.7|44813.2|44793.2|4
1738852880000|2025-02-06 14:41:20|44813.2|44793.2|44818.2|44798.2|44818.2|44798.2|44813.2|44793.2|3
1738852890000|2025-02-06 14:41:30|44816.2|44796.2|44820.7|44800.7|44820.7|44800.7|44815.7|44795.7|2
1738852900000|2025-02-06 14:41:40|44820.2|44800.2|44805.7|44785.7|44820.2|44800.2|44805.7|44785.7|15
1738852910000|2025-02-06 14:41:50|44806.2|44786.2|44808.7|44788.7|44808.7|44788.7|44806.2|44786.2|8
1738852920000|2025-02-06 14:42:00|44810.7|44790.7|44815.7|44795.7|44815.7|44795.7|44810.7|44790.7|3
1738852930000|2025-02-06 14:42:10|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|3
1738852940000|2025-02-06 14:42:20|44821.2|44801.2|44821.2|44801.2|44823.7|44803.7|44821.2|44801.2|93
1738852950000|2025-02-06 14:42:30|44813.2|44793.2|44790.7|44770.7|44813.2|44793.2|44787.7|44767.7|24
1738852960000|2025-02-06 14:42:40|44788.7|44768.7|44780.7|44760.7|44788.7|44768.7|44780.7|44760.7|17
1738852970000|2025-02-06 14:42:50|44784.7|44764.7|44792.7|44772.7|44792.7|44772.7|44784.7|44764.7|35
1738852980000|2025-02-06 14:43:00|44793.7|44773.7|44800.7|44780.7|44800.7|44780.7|44793.7|44773.7|19
1738852990000|2025-02-06 14:43:10|44803.2|44783.2|44803.2|44783.2|44805.7|44785.7|44800.7|44780.7|12
1738853000000|2025-02-06 14:43:20|44800.7|44780.7|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|6
1738853010000|2025-02-06 14:43:30|44802.7|44782.7|44797.7|44777.7|44802.7|44782.7|44797.7|44777.7|7
1738853020000|2025-02-06 14:43:40|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|2
1738853030000|2025-02-06 14:43:50|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|4
1738853040000|2025-02-06 14:44:00|44794.7|44774.7|44798.2|44778.2|44798.2|44778.2|44794.7|44774.7|7
1738853050000|2025-02-06 14:44:10|44798.7|44778.7|44798.2|44778.2|44800.7|44780.7|44798.2|44778.2|2
1738853060000|2025-02-06 14:44:20|44798.7|44778.7|44803.2|44783.2|44803.2|44783.2|44798.2|44778.2|14
1738853070000|2025-02-06 14:44:30|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44800.7|44780.7|19
1738853080000|2025-02-06 14:44:40|44803.2|44783.2|44803.2|44783.2|44805.7|44785.7|44803.2|44783.2|24
1738853090000|2025-02-06 14:44:50|44800.7|44780.7|44810.7|44790.7|44813.2|44793.2|44800.7|44780.7|13
1738853100000|2025-02-06 14:45:00|44808.7|44788.7|44800.7|44780.7|44808.7|44788.7|44800.7|44780.7|28
1738853110000|2025-02-06 14:45:10|44804.7|44784.7|44813.2|44793.2|44813.2|44793.2|44804.7|44784.7|12
1738853120000|2025-02-06 14:45:20|44815.7|44795.7|44820.7|44800.7|44820.7|44800.7|44815.7|44795.7|10
1738853130000|2025-02-06 14:45:30|44820.2|44800.2|44815.7|44795.7|44820.7|44800.7|44815.7|44795.7|10
1738853140000|2025-02-06 14:45:40|44817.7|44797.7|44815.7|44795.7|44820.7|44800.7|44815.7|44795.7|11
1738853150000|2025-02-06 14:45:50|44815.2|44795.2|44812.7|44792.7|44815.7|44795.7|44812.7|44792.7|8
1738853160000|2025-02-06 14:46:00|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|12
1738853170000|2025-02-06 14:46:10|44812.7|44792.7|44816.3|44796.3|44816.3|44796.3|44809.7|44789.7|46
1738853180000|2025-02-06 14:46:20|44813.2|44793.2|44798.2|44778.2|44813.2|44793.2|44798.2|44778.2|9
1738853190000|2025-02-06 14:46:30|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|44795.7|44775.7|2
1738853200000|2025-02-06 14:46:40|44793.2|44773.2|44773.2|44753.2|44793.2|44773.2|44773.2|44753.2|23
1738853210000|2025-02-06 14:46:50|44773.8|44753.8|44754.7|44734.7|44773.8|44753.8|44754.7|44734.7|32
1738853220000|2025-02-06 14:47:00|44757.7|44737.7|44742.2|44722.2|44764.7|44744.7|44737.2|44717.2|79
1738853230000|2025-02-06 14:47:10|44740.2|44720.2|44744.2|44724.2|44749.7|44729.7|44740.2|44720.2|33
1738853240000|2025-02-06 14:47:20|44746.7|44726.7|44729.7|44709.7|44746.7|44726.7|44729.2|44709.2|38
1738853250000|2025-02-06 14:47:30|44727.2|44707.2|44714.2|44694.2|44729.2|44709.2|44711.7|44691.7|18
1738853260000|2025-02-06 14:47:40|44712.2|44692.2|44699.7|44679.7|44714.2|44694.2|44699.7|44679.7|48
1738853270000|2025-02-06 14:47:50|44699.2|44679.2|44677.2|44657.2|44699.2|44679.2|44677.2|44657.2|223
1738853280000|2025-02-06 14:48:00|44677.7|44657.7|44689.7|44669.7|44694.2|44674.2|44677.7|44657.7|35
1738853290000|2025-02-06 14:48:10|44684.2|44664.2|44689.2|44669.2|44689.7|44669.7|44684.2|44664.2|17
1738853300000|2025-02-06 14:48:20|44687.2|44667.2|44697.2|44677.2|44697.2|44677.2|44687.2|44667.2|17
1738853310000|2025-02-06 14:48:30|44699.7|44679.7|44722.2|44702.2|44722.2|44702.2|44699.7|44679.7|52
1738853320000|2025-02-06 14:48:40|44725.2|44705.2|44719.7|44699.7|44727.2|44707.2|44719.7|44699.7|19
1738853330000|2025-02-06 14:48:50|44724.7|44704.7|44724.7|44704.7|44727.2|44707.2|44724.7|44704.7|18
1738853340000|2025-02-06 14:49:00|44722.7|44702.7|44729.2|44709.2|44732.7|44712.7|44719.7|44699.7|13
1738853350000|2025-02-06 14:49:10|44727.2|44707.2|44729.2|44709.2|44734.7|44714.7|44725.2|44705.2|15
1738853360000|2025-02-06 14:49:20|44731.7|44711.7|44729.2|44709.2|44732.2|44712.2|44729.2|44709.2|22
1738853370000|2025-02-06 14:49:30|44729.7|44709.7|44726.7|44706.7|44734.7|44714.7|44726.7|44706.7|12
1738853380000|2025-02-06 14:49:40|44723.7|44703.7|44716.7|44696.7|44723.7|44703.7|44709.7|44689.7|18
1738853390000|2025-02-06 14:49:50|44714.7|44694.7|44714.2|44694.2|44714.7|44694.7|44712.2|44692.2|8
1738853400000|2025-02-06 14:50:00|44715.2|44695.2|44709.7|44689.7|44715.2|44695.2|44709.2|44689.2|11
1738853410000|2025-02-06 14:50:10|44709.2|44689.2|44714.7|44694.7|44714.7|44694.7|44706.7|44686.7|16
1738853420000|2025-02-06 14:50:20|44714.2|44694.2|44737.2|44717.2|44737.2|44717.2|44709.7|44689.7|21
1738853430000|2025-02-06 14:50:30|44740.2|44720.2|44744.2|44724.2|44744.2|44724.2|44739.7|44719.7|20
1738853440000|2025-02-06 14:50:40|44742.2|44722.2|44737.2|44717.2|44744.7|44724.7|44737.2|44717.2|18
1738853450000|2025-02-06 14:50:50|44739.7|44719.7|44744.7|44724.7|44744.7|44724.7|44739.7|44719.7|7
1738853460000|2025-02-06 14:51:00|44747.2|44727.2|44759.7|44739.7|44762.2|44742.2|44747.2|44727.2|11
1738853470000|2025-02-06 14:51:10|44760.2|44740.2|44759.2|44739.2|44762.2|44742.2|44759.2|44739.2|9
1738853480000|2025-02-06 14:51:20|44756.2|44736.2|44748.7|44728.7|44756.2|44736.2|44745.7|44725.7|78
1738853490000|2025-02-06 14:51:30|44751.2|44731.2|44751.7|44731.7|44753.7|44733.7|44751.2|44731.2|13
1738853500000|2025-02-06 14:51:40|44751.2|44731.2|44753.7|44733.7|44753.7|44733.7|44748.7|44728.7|9
1738853510000|2025-02-06 14:51:50|44754.2|44734.2|44758.7|44738.7|44758.7|44738.7|44754.2|44734.2|10
1738853520000|2025-02-06 14:52:00|44758.2|44738.2|44758.2|44738.2|44758.7|44738.7|44758.2|44738.2|4
1738853530000|2025-02-06 14:52:10|44755.7|44735.7|44750.7|44730.7|44755.7|44735.7|44750.7|44730.7|21
1738853540000|2025-02-06 14:52:20|44750.2|44730.2|44750.7|44730.7|44750.7|44730.7|44750.2|44730.2|6
1738853550000|2025-02-06 14:52:30|44753.2|44733.2|44753.7|44733.7|44754.2|44734.2|44753.2|44733.2|10
1738853560000|2025-02-06 14:52:40|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|5
1738853570000|2025-02-06 14:52:50|44758.7|44738.7|44766.7|44746.7|44766.7|44746.7|44758.7|44738.7|17
1738853580000|2025-02-06 14:53:00|44766.2|44746.2|44766.2|44746.2|44766.7|44746.7|44766.2|44746.2|4
1738853590000|2025-02-06 14:53:10|44766.7|44746.7|44758.2|44738.2|44766.7|44746.7|44758.2|44738.2|11
1738853600000|2025-02-06 14:53:20|44755.7|44735.7|44745.7|44725.7|44755.7|44735.7|44745.7|44725.7|4
1738853610000|2025-02-06 14:53:30|44745.2|44725.2|44743.2|44723.2|44745.2|44725.2|44740.7|44720.7|8
1738853620000|2025-02-06 14:53:40|44742.7|44722.7|44740.7|44720.7|44743.2|44723.2|44740.7|44720.7|4
1738853630000|2025-02-06 14:53:50|44743.2|44723.2|44743.7|44723.7|44743.7|44723.7|44743.2|44723.2|8
1738853640000|2025-02-06 14:54:00|44744.2|44724.2|44741.7|44721.7|44744.2|44724.2|44741.2|44721.2|11
1738853650000|2025-02-06 14:54:10|44743.7|44723.7|44735.2|44715.2|44743.7|44723.7|44734.7|44714.7|3
1738853660000|2025-02-06 14:54:20|44733.2|44713.2|44736.2|44716.2|44736.2|44716.2|44733.2|44713.2|3
1738853670000|2025-02-06 14:54:30|44738.2|44718.2|44731.2|44711.2|44738.2|44718.2|44731.2|44711.2|7
1738853680000|2025-02-06 14:54:40|44731.7|44711.7|44733.7|44713.7|44736.2|44716.2|44731.7|44711.7|7
1738853690000|2025-02-06 14:54:50|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|12
1738853700000|2025-02-06 14:55:00|44730.7|44710.7|44713.2|44693.2|44733.2|44713.2|44713.2|44693.2|25
1738853710000|2025-02-06 14:55:10|44712.7|44692.7|44687.7|44667.7|44712.7|44692.7|44685.2|44665.2|166
1738853720000|2025-02-06 14:55:20|44685.2|44665.2|44625.2|44605.2|44685.2|44665.2|44622.2|44602.2|121
1738853730000|2025-02-06 14:55:30|44627.7|44607.7|44637.7|44617.7|44642.7|44622.7|44627.7|44607.7|67
1738853740000|2025-02-06 14:55:40|44637.2|44617.2|44631.7|44611.7|44637.2|44617.2|44631.2|44611.2|17
1738853750000|2025-02-06 14:55:50|44629.7|44609.7|44632.7|44612.7|44632.7|44612.7|44624.7|44604.7|8
1738853760000|2025-02-06 14:56:00|44633.2|44613.2|44617.7|44597.7|44640.2|44620.2|44617.7|44597.7|65
1738853770000|2025-02-06 14:56:10|44617.2|44597.2|44630.2|44610.2|44630.2|44610.2|44615.2|44595.2|31
1738853780000|2025-02-06 14:56:20|44627.7|44607.7|44630.2|44610.2|44630.2|44610.2|44627.7|44607.7|18
1738853790000|2025-02-06 14:56:30|44627.7|44607.7|44624.7|44604.7|44627.7|44607.7|44624.7|44604.7|10
1738853800000|2025-02-06 14:56:40|44622.7|44602.7|44602.7|44582.7|44622.7|44602.7|44602.7|44582.7|40
1738853810000|2025-02-06 14:56:50|44604.7|44584.7|44612.2|44592.2|44615.2|44595.2|44604.7|44584.7|33
1738853820000|2025-02-06 14:57:00|44612.7|44592.7|44627.7|44607.7|44630.2|44610.2|44612.7|44592.7|16
1738853830000|2025-02-06 14:57:10|44627.2|44607.2|44627.7|44607.7|44627.7|44607.7|44627.2|44607.2|8
1738853840000|2025-02-06 14:57:20|44630.2|44610.2|44635.7|44615.7|44635.7|44615.7|44630.2|44610.2|11
1738853850000|2025-02-06 14:57:30|44638.2|44618.2|44647.7|44627.7|44647.7|44627.7|44638.2|44618.2|26
1738853860000|2025-02-06 14:57:40|44647.2|44627.2|44636.7|44616.7|44647.2|44627.2|44636.7|44616.7|16
1738853870000|2025-02-06 14:57:50|44629.7|44609.7|44637.7|44617.7|44637.7|44617.7|44627.7|44607.7|12
1738853880000|2025-02-06 14:58:00|44640.2|44620.2|44630.2|44610.2|44640.2|44620.2|44630.2|44610.2|19
1738853890000|2025-02-06 14:58:10|44632.7|44612.7|44622.7|44602.7|44632.7|44612.7|44620.2|44600.2|10
1738853900000|2025-02-06 14:58:20|44625.2|44605.2|44629.7|44609.7|44632.7|44612.7|44625.2|44605.2|12
1738853910000|2025-02-06 14:58:30|44625.2|44605.2|44595.2|44575.2|44625.2|44605.2|44595.2|44575.2|37
1738853920000|2025-02-06 14:58:40|44600.2|44580.2|44605.2|44585.2|44607.7|44587.7|44597.7|44577.7|21
1738853930000|2025-02-06 14:58:50|44607.2|44587.2|44597.2|44577.2|44607.2|44587.2|44597.2|44577.2|25
1738853940000|2025-02-06 14:59:00|44594.7|44574.7|44592.7|44572.7|44594.7|44574.7|44589.7|44569.7|15
1738853950000|2025-02-06 14:59:10|44592.2|44572.2|44587.7|44567.7|44592.7|44572.7|44587.7|44567.7|14
1738853960000|2025-02-06 14:59:20|44587.2|44567.2|44572.7|44552.7|44587.2|44567.2|44572.7|44552.7|47
1738853970000|2025-02-06 14:59:30|44571.7|44551.7|44567.7|44547.7|44571.7|44551.7|44565.2|44545.2|27
1738853980000|2025-02-06 14:59:40|44570.2|44550.2|44565.2|44545.2|44572.7|44552.7|44565.2|44545.2|17
1738853990000|2025-02-06 14:59:50|44570.2|44550.2|44572.7|44552.7|44572.7|44552.7|44570.2|44550.2|7
1738854000000|2025-02-06 15:00:00|44573.2|44553.2|44585.2|44565.2|44588.7|44568.7|44572.7|44552.7|24
1738854010000|2025-02-06 15:00:10|44587.7|44567.7|44577.7|44557.7|44587.7|44567.7|44577.7|44557.7|21
1738854020000|2025-02-06 15:00:20|44580.2|44560.2|44582.7|44562.7|44590.2|44570.2|44580.2|44560.2|16
1738854030000|2025-02-06 15:00:30|44580.2|44560.2|44580.2|44560.2|44585.2|44565.2|44575.2|44555.2|20
1738854040000|2025-02-06 15:00:40|44579.7|44559.7|44585.7|44565.7|44585.7|44565.7|44575.2|44555.2|14
1738854050000|2025-02-06 15:00:50|44587.7|44567.7|44592.7|44572.7|44592.7|44572.7|44587.7|44567.7|11
1738854060000|2025-02-06 15:01:00|44602.2|44582.2|44580.2|44560.2|44602.2|44582.2|44580.2|44560.2|21
1738854070000|2025-02-06 15:01:10|44579.7|44559.7|44585.2|44565.2|44585.2|44565.2|44577.2|44557.2|18
1738854080000|2025-02-06 15:01:20|44583.2|44563.2|44570.2|44550.2|44585.2|44565.2|44570.2|44550.2|21
1738854090000|2025-02-06 15:01:30|44569.7|44549.7|44567.7|44547.7|44570.7|44550.7|44562.2|44542.2|21
1738854100000|2025-02-06 15:01:40|44547.2|44527.2|44527.7|44507.7|44547.2|44527.2|44515.2|44495.2|114
1738854110000|2025-02-06 15:01:50|44528.2|44508.2|44542.7|44522.7|44542.7|44522.7|44528.2|44508.2|28
1738854120000|2025-02-06 15:02:00|44543.2|44523.2|44559.3|44539.3|44559.3|44539.3|44543.2|44523.2|38
1738854130000|2025-02-06 15:02:10|44555.7|44535.7|44548.2|44528.2|44555.7|44535.7|44548.2|44528.2|50
1738854140000|2025-02-06 15:02:20|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|44548.2|44528.2|5
1738854150000|2025-02-06 15:02:30|44548.2|44528.2|44538.8|44518.8|44548.2|44528.2|44536.3|44516.3|13
1738854160000|2025-02-06 15:02:40|44541.3|44521.3|44524.7|44504.7|44543.8|44523.8|44524.7|44504.7|27
1738854170000|2025-02-06 15:02:50|44525.2|44505.2|44515.7|44495.7|44525.2|44505.2|44511.3|44491.3|21
1738854180000|2025-02-06 15:03:00|44516.3|44496.3|44520.7|44500.7|44538.8|44518.8|44516.3|44496.3|25
1738854190000|2025-02-06 15:03:10|44521.3|44501.3|44513.8|44493.8|44524.3|44504.3|44510.7|44490.7|24
1738854200000|2025-02-06 15:03:20|44516.3|44496.3|44528.2|44508.2|44528.2|44508.2|44516.3|44496.3|20
1738854210000|2025-02-06 15:03:30|44533.2|44513.2|44553.8|44533.8|44553.8|44533.8|44533.2|44513.2|11
1738854220000|2025-02-06 15:03:40|44551.3|44531.3|44546.3|44526.3|44551.3|44531.3|44546.3|44526.3|10
1738854230000|2025-02-06 15:03:50|44513.2|44493.2|44511.3|44491.3|44513.2|44493.2|44503.8|44483.8|30
1738854240000|2025-02-06 15:04:00|44511.8|44491.8|44516.3|44496.3|44516.3|44496.3|44511.3|44491.3|96
1738854250000|2025-02-06 15:04:10|44515.2|44495.2|44522.3|44502.3|44522.3|44502.3|44511.3|44491.3|12
1738854260000|2025-02-06 15:04:20|44522.8|44502.8|44531.8|44511.8|44531.8|44511.8|44522.8|44502.8|7
1738854270000|2025-02-06 15:04:30|44533.8|44513.8|44541.3|44521.3|44541.3|44521.3|44533.8|44513.8|9
1738854280000|2025-02-06 15:04:40|44541.8|44521.8|44538.8|44518.8|44546.3|44526.3|44538.8|44518.8|19
1738854290000|2025-02-06 15:04:50|44536.3|44516.3|44536.3|44516.3|44536.3|44516.3|44533.8|44513.8|9
1738854300000|2025-02-06 15:05:00|44541.3|44521.3|44531.3|44511.3|44541.3|44521.3|44530.2|44510.2|15
1738854310000|2025-02-06 15:05:10|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|1
1738854320000|2025-02-06 15:05:20|44538.8|44518.8|44543.8|44523.8|44543.8|44523.8|44538.8|44518.8|9
1738854330000|2025-02-06 15:05:30|44544.3|44524.3|44548.8|44528.8|44548.8|44528.8|44544.3|44524.3|4
1738854340000|2025-02-06 15:05:40|44549.3|44529.3|44569.8|44549.8|44569.8|44549.8|44549.3|44529.3|5
1738854350000|2025-02-06 15:05:50|44570.3|44550.3|44549.3|44529.3|44574.3|44554.3|44549.3|44529.3|57
1738854360000|2025-02-06 15:06:00|44546.3|44526.3|44536.3|44516.3|44546.3|44526.3|44534.3|44514.3|14
1738854370000|2025-02-06 15:06:10|44535.8|44515.8|44526.3|44506.3|44535.8|44515.8|44526.3|44506.3|11
1738854380000|2025-02-06 15:06:20|44523.8|44503.8|44523.3|44503.3|44523.8|44503.8|44518.3|44498.3|13
1738854390000|2025-02-06 15:06:30|44523.8|44503.8|44536.3|44516.3|44536.3|44516.3|44523.8|44503.8|12
1738854400000|2025-02-06 15:06:40|44526.3|44506.3|44519.7|44499.7|44526.3|44506.3|44519.7|44499.7|54
1738854410000|2025-02-06 15:06:50|44517.7|44497.7|44518.3|44498.3|44522.7|44502.7|44517.7|44497.7|28
1738854420000|2025-02-06 15:07:00|44517.2|44497.2|44519.7|44499.7|44519.7|44499.7|44514.7|44494.7|21
1738854430000|2025-02-06 15:07:10|44517.2|44497.2|44532.2|44512.2|44537.2|44517.2|44517.2|44497.2|30
1738854440000|2025-02-06 15:07:20|||||||||7
1738854450000|2025-02-06 15:07:30|44529.7|44509.7|44540.2|44520.2|44540.2|44520.2|44527.7|44507.7|8
1738854460000|2025-02-06 15:07:40|44537.7|44517.7|44527.7|44507.7|44537.7|44517.7|44527.7|44507.7|10
1738854470000|2025-02-06 15:07:50|44527.2|44507.2|44527.8|44507.8|44527.8|44507.8|44524.7|44504.7|16
1738854480000|2025-02-06 15:08:00|44533.8|44513.8|44534.7|44514.7|44535.8|44515.8|44533.8|44513.8|21
1738854490000|2025-02-06 15:08:10|44535.3|44515.3|44524.7|44504.7|44535.3|44515.3|44524.7|44504.7|43
1738854500000|2025-02-06 15:08:20|44527.2|44507.2|44530.3|44510.3|44530.3|44510.3|44527.2|44507.2|5
1738854510000|2025-02-06 15:08:30|44533.3|44513.3|44527.8|44507.8|44540.3|44520.3|44527.8|44507.8|31
1738854520000|2025-02-06 15:08:40|44528.3|44508.3|44528.3|44508.3|44528.3|44508.3|44528.3|44508.3|4
1738854530000|2025-02-06 15:08:50|44527.8|44507.8|44530.8|44510.8|44530.8|44510.8|44527.8|44507.8|2
1738854540000|2025-02-06 15:09:00|44532.8|44512.8|44535.8|44515.8|44535.8|44515.8|44532.8|44512.8|8
1738854550000|2025-02-06 15:09:10|44535.3|44515.3|44529.7|44509.7|44535.3|44515.3|44527.2|44507.2|44
1738854560000|2025-02-06 15:09:20|44528.7|44508.7|44527.8|44507.8|44528.7|44508.7|44525.3|44505.3|38
1738854570000|2025-02-06 15:09:30|44525.8|44505.8|44542.2|44522.2|44545.3|44525.3|44525.8|44505.8|27
1738854580000|2025-02-06 15:09:40|44542.8|44522.8|44542.2|44522.2|44542.8|44522.8|44537.8|44517.8|9
1738854590000|2025-02-06 15:09:50|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|6
1738854600000|2025-02-06 15:10:00|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|6
1738854610000|2025-02-06 15:10:10|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|3
1738854620000|2025-02-06 15:10:20|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|3
1738854630000|2025-02-06 15:10:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44547.8|44527.8|2
1738854640000|2025-02-06 15:10:40|44549.7|44529.7|44548.3|44528.3|44549.7|44529.7|44547.8|44527.8|3
1738854650000|2025-02-06 15:10:50|44547.8|44527.8|44534.7|44514.7|44547.8|44527.8|44534.7|44514.7|51
1738854660000|2025-02-06 15:11:00|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|20
1738854670000|2025-02-06 15:11:10|44529.2|44509.2|44512.8|44492.8|44529.8|44509.8|44507.3|44487.3|63
1738854680000|2025-02-06 15:11:20|||||||||15
1738854690000|2025-02-06 15:11:30|44515.3|44495.3|44512.3|44492.3|44515.3|44495.3|44512.3|44492.3|33
1738854700000|2025-02-06 15:11:40|44510.3|44490.3|44517.8|44497.8|44517.8|44497.8|44510.3|44490.3|23
1738854710000|2025-02-06 15:11:50|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44517.8|44497.8|13
1738854720000|2025-02-06 15:12:00|44520.8|44500.8|44517.3|44497.3|44526.3|44506.3|44517.3|44497.3|23
1738854730000|2025-02-06 15:12:10|44512.8|44492.8|44496.7|44476.7|44512.8|44492.8|44496.2|44476.2|21
1738854740000|2025-02-06 15:12:20|44496.2|44476.2|44502.8|44482.8|44502.8|44482.8|44492.8|44472.8|12
1738854750000|2025-02-06 15:12:30|44506.7|44486.7|44512.8|44492.8|44512.8|44492.8|44506.7|44486.7|9
1738854760000|2025-02-06 15:12:40|44510.3|44490.3|44496.7|44476.7|44512.8|44492.8|44496.7|44476.7|71
1738854770000|2025-02-06 15:12:50|44494.8|44474.8|44503.3|44483.3|44503.3|44483.3|44494.8|44474.8|52
1738854780000|2025-02-06 15:13:00|44515.3|44495.3|44525.3|44505.3|44525.3|44505.3|44515.3|44495.3|13
1738854790000|2025-02-06 15:13:10|44522.8|44502.8|44517.8|44497.8|44522.8|44502.8|44517.8|44497.8|26
1738854800000|2025-02-06 15:13:20|44520.3|44500.3|44527.3|44507.3|44527.8|44507.8|44517.8|44497.8|26
1738854810000|2025-02-06 15:13:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|3
1738854820000|2025-02-06 15:13:40|44530.3|44510.3|44545.3|44525.3|44545.3|44525.3|44530.3|44510.3|12
1738854830000|2025-02-06 15:13:50|44544.8|44524.8|44527.3|44507.3|44544.8|44524.8|44527.3|44507.3|12
1738854840000|2025-02-06 15:14:00|44525.3|44505.3|44537.8|44517.8|44542.8|44522.8|44522.8|44502.8|24
1738854850000|2025-02-06 15:14:10|44534.3|44514.3|44497.3|44477.3|44534.3|44514.3|44497.3|44477.3|33
1738854860000|2025-02-06 15:14:20|44496.8|44476.8|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|11
1738854870000|2025-02-06 15:14:30|44494.8|44474.8|44500.3|44480.3|44500.3|44480.3|44494.8|44474.8|9
1738854880000|2025-02-06 15:14:40|44497.8|44477.8|44503.3|44483.3|44503.3|44483.3|44497.8|44477.8|9
1738854890000|2025-02-06 15:14:50|44502.8|44482.8|44497.8|44477.8|44505.3|44485.3|44497.8|44477.8|14
1738854900000|2025-02-06 15:15:00|44494.8|44474.8|44494.3|44474.3|44494.8|44474.8|44494.3|44474.3|22
1738854910000|2025-02-06 15:15:10|44494.8|44474.8|44505.8|44485.8|44505.8|44485.8|44491.8|44471.8|12
1738854920000|2025-02-06 15:15:20|44503.8|44483.8|44503.3|44483.3|44505.8|44485.8|44503.3|44483.3|5
1738854930000|2025-02-06 15:15:30|44505.8|44485.8|44500.2|44480.2|44512.8|44492.8|44500.2|44480.2|30
1738854940000|2025-02-06 15:15:40|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|1
1738854950000|2025-02-06 15:15:50|44497.3|44477.3|44500.3|44480.3|44500.3|44480.3|44492.8|44472.8|10
1738854960000|2025-02-06 15:16:00|44502.8|44482.8|44505.3|44485.3|44505.3|44485.3|44502.8|44482.8|12
1738854970000|2025-02-06 15:16:10|44504.3|44484.3|44494.8|44474.8|44504.3|44484.3|44494.3|44474.3|31
1738854980000|2025-02-06 15:16:20|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44492.8|44472.8|22
1738854990000|2025-02-06 15:16:30|44498.3|44478.3|44497.8|44477.8|44500.3|44480.3|44497.8|44477.8|10
1738855000000|2025-02-06 15:16:40|44500.3|44480.3|44505.3|44485.3|44507.8|44487.8|44500.3|44480.3|10
1738855010000|2025-02-06 15:16:50|44504.8|44484.8|44495.3|44475.3|44504.8|44484.8|44495.3|44475.3|17
1738855020000|2025-02-06 15:17:00|44497.3|44477.3|44492.8|44472.8|44497.3|44477.3|44492.8|44472.8|38
1738855030000|2025-02-06 15:17:10|44494.8|44474.8|44500.3|44480.3|44500.3|44480.3|44492.8|44472.8|31
1738855040000|2025-02-06 15:17:20|44504.3|44484.3|44495.3|44475.3|44505.3|44485.3|44495.3|44475.3|25
1738855050000|2025-02-06 15:17:30|44494.8|44474.8|44494.8|44474.8|44494.8|44474.8|44492.3|44472.3|16
1738855060000|2025-02-06 15:17:40|44496.3|44476.3|44496.3|44476.3|44505.3|44485.3|44496.3|44476.3|24
1738855070000|2025-02-06 15:17:50|44497.3|44477.3|44477.8|44457.8|44499.3|44479.3|44477.8|44457.8|22
1738855080000|2025-02-06 15:18:00|44478.3|44458.3|44492.8|44472.8|44492.8|44472.8|44478.3|44458.3|14
1738855090000|2025-02-06 15:18:10|44494.8|44474.8|44487.8|44467.8|44494.8|44474.8|44487.8|44467.8|19
1738855100000|2025-02-06 15:18:20|44485.3|44465.3|44505.3|44485.3|44505.8|44485.8|44479.8|44459.8|24
1738855110000|2025-02-06 15:18:30|44506.3|44486.3|44515.3|44495.3|44517.8|44497.8|44506.3|44486.3|15
1738855120000|2025-02-06 15:18:40|44515.8|44495.8|44510.3|44490.3|44522.8|44502.8|44510.3|44490.3|29
1738855130000|2025-02-06 15:18:50|44505.3|44485.3|44481.3|44461.3|44506.3|44486.3|44478.8|44458.8|184
1738855140000|2025-02-06 15:19:00|44481.8|44461.8|44481.8|44461.8|44485.3|44465.3|44479.3|44459.3|21
1738855150000|2025-02-06 15:19:10|44481.3|44461.3|44478.8|44458.8|44481.3|44461.3|44478.3|44458.3|10
1738855160000|2025-02-06 15:19:20|44481.3|44461.3|44475.8|44455.8|44483.3|44463.3|44475.8|44455.8|18
1738855170000|2025-02-06 15:19:30|44471.8|44451.8|44464.3|44444.3|44471.8|44451.8|44462.3|44442.3|52
1738855180000|2025-02-06 15:19:40|44463.8|44443.8|44463.8|44443.8|44468.8|44448.8|44463.8|44443.8|19
1738855190000|2025-02-06 15:19:50|44463.3|44443.3|44468.8|44448.8|44468.8|44448.8|44463.3|44443.3|12
1738855200000|2025-02-06 15:20:00|44472.8|44452.8|44468.3|44448.3|44476.8|44456.8|44468.3|44448.3|96
1738855210000|2025-02-06 15:20:10|44465.8|44445.8|44468.3|44448.3|44468.8|44448.8|44465.8|44445.8|8
1738855220000|2025-02-06 15:20:20|44468.8|44448.8|44471.3|44451.3|44471.3|44451.3|44465.8|44445.8|15
1738855230000|2025-02-06 15:20:30|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|2
1738855240000|2025-02-06 15:20:40|44473.8|44453.8|44479.8|44459.8|44479.8|44459.8|44473.8|44453.8|13
1738855250000|2025-02-06 15:20:50|44480.3|44460.3|44489.8|44469.8|44489.8|44469.8|44480.3|44460.3|40
1738855260000|2025-02-06 15:21:00|44490.3|44470.3|44479.8|44459.8|44492.3|44472.3|44479.3|44459.3|33
1738855270000|2025-02-06 15:21:10|44479.3|44459.3|44472.3|44452.3|44479.3|44459.3|44465.9|44445.9|117
1738855280000|2025-02-06 15:21:20|44469.8|44449.8|44472.8|44452.8|44475.3|44455.3|44469.8|44449.8|19
1738855290000|2025-02-06 15:21:30|44474.8|44454.8|44469.8|44449.8|44474.8|44454.8|44469.8|44449.8|22
1738855300000|2025-02-06 15:21:40|44469.3|44449.3|44466.3|44446.3|44469.3|44449.3|44466.3|44446.3|19
1738855310000|2025-02-06 15:21:50|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|44463.8|44443.8|5
1738855320000|2025-02-06 15:22:00|44469.3|44449.3|44515.3|44495.3|44515.3|44495.3|44469.3|44449.3|35
1738855330000|2025-02-06 15:22:10|44517.3|44497.3|44547.8|44527.8|44547.8|44527.8|44517.3|44497.3|26
1738855340000|2025-02-06 15:22:20|44549.8|44529.8|44534.3|44514.3|44550.3|44530.3|44534.3|44514.3|16
1738855350000|2025-02-06 15:22:30|44532.3|44512.3|44569.8|44549.8|44569.8|44549.8|44532.3|44512.3|37
1738855360000|2025-02-06 15:22:40|44570.3|44550.3|44584.8|44564.8|44584.8|44564.8|44570.3|44550.3|26
1738855370000|2025-02-06 15:22:50|44585.9|44565.9|44594.8|44574.8|44599.8|44579.8|44585.9|44565.9|47
1738855380000|2025-02-06 15:23:00|44595.9|44575.9|44599.3|44579.3|44599.8|44579.8|44595.9|44575.9|15
1738855390000|2025-02-06 15:23:10|44599.8|44579.8|44604.8|44584.8|44604.8|44584.8|44599.3|44579.3|10
1738855400000|2025-02-06 15:23:20|44606.8|44586.8|44604.3|44584.3|44606.8|44586.8|44603.8|44583.8|28
1738855410000|2025-02-06 15:23:30|44604.8|44584.8|44609.8|44589.8|44612.3|44592.3|44604.8|44584.8|18
1738855420000|2025-02-06 15:23:40|44609.3|44589.3|44606.8|44586.8|44609.3|44589.3|44601.8|44581.8|14
1738855430000|2025-02-06 15:23:50|44609.8|44589.8|44615.4|44595.4|44615.4|44595.4|44609.8|44589.8|96
1738855440000|2025-02-06 15:24:00|44615.9|44595.9|44613.4|44593.4|44618.9|44598.9|44613.4|44593.4|94
1738855450000|2025-02-06 15:24:10|44612.3|44592.3|44610.4|44590.4|44612.3|44592.3|44609.8|44589.8|14
1738855460000|2025-02-06 15:24:20|44612.9|44592.9|44610.4|44590.4|44612.9|44592.9|44610.4|44590.4|4
1738855470000|2025-02-06 15:24:30|44610.9|44590.9|44613.4|44593.4|44613.4|44593.4|44610.4|44590.4|9
1738855480000|2025-02-06 15:24:40|44612.9|44592.9|44618.4|44598.4|44618.4|44598.4|44610.4|44590.4|9
1738855490000|2025-02-06 15:24:50|44620.9|44600.9|44638.4|44618.4|44638.4|44618.4|44620.9|44600.9|19
1738855500000|2025-02-06 15:25:00|44640.9|44620.9|44635.4|44615.4|44640.9|44620.9|44634.8|44614.8|20
1738855510000|2025-02-06 15:25:10|44635.9|44615.9|44636.4|44616.4|44636.4|44616.4|44635.9|44615.9|8
1738855520000|2025-02-06 15:25:20|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|44636.4|44616.4|4
1738855530000|2025-02-06 15:25:30|44637.4|44617.4|44645.4|44625.4|44647.9|44627.9|44637.4|44617.4|18
1738855540000|2025-02-06 15:25:40|44645.9|44625.9|44645.4|44625.4|44645.9|44625.9|44645.4|44625.4|11
1738855550000|2025-02-06 15:25:50|44644.8|44624.8|44647.9|44627.9|44647.9|44627.9|44642.9|44622.9|10
1738855560000|2025-02-06 15:26:00|44646.9|44626.9|44645.4|44625.4|44648.4|44628.4|44645.4|44625.4|47
1738855570000|2025-02-06 15:26:10|44644.8|44624.8|44642.9|44622.9|44645.4|44625.4|44642.9|44622.9|7
1738855580000|2025-02-06 15:26:20|44645.4|44625.4|44642.9|44622.9|44645.4|44625.4|44642.9|44622.9|4
1738855590000|2025-02-06 15:26:30|44645.4|44625.4|44630.9|44610.9|44645.4|44625.4|44630.4|44610.4|9
1738855600000|2025-02-06 15:26:40|44631.4|44611.4|44620.9|44600.9|44633.4|44613.4|44618.4|44598.4|23
1738855610000|2025-02-06 15:26:50|44620.4|44600.4|44615.9|44595.9|44620.4|44600.4|44611.4|44591.4|10
1738855620000|2025-02-06 15:27:00|44613.4|44593.4|44616.4|44596.4|44617.4|44597.4|44608.4|44588.4|44
1738855630000|2025-02-06 15:27:10|44608.9|44588.9|44597.9|44577.9|44608.9|44588.9|44597.9|44577.9|16
1738855640000|2025-02-06 15:27:20|44595.9|44575.9|44585.9|44565.9|44595.9|44575.9|44585.9|44565.9|24
1738855650000|2025-02-06 15:27:30|44585.4|44565.4|44580.9|44560.9|44585.9|44565.9|44580.9|44560.9|14
1738855660000|2025-02-06 15:27:40|44583.9|44563.9|44583.4|44563.4|44592.4|44572.4|44583.4|44563.4|29
1738855670000|2025-02-06 15:27:50|44582.9|44562.9|44580.9|44560.9|44583.4|44563.4|44575.9|44555.9|22
1738855680000|2025-02-06 15:28:00|44576.4|44556.4|44545.9|44525.9|44576.4|44556.4|44536.4|44516.4|96
1738855690000|2025-02-06 15:28:10|44548.4|44528.4|44568.9|44548.9|44568.9|44548.9|44548.4|44528.4|4
1738855700000|2025-02-06 15:28:20|44573.4|44553.4|44576.4|44556.4|44576.4|44556.4|44573.4|44553.4|15
1738855710000|2025-02-06 15:28:30|44574.9|44554.9|44560.9|44540.9|44574.9|44554.9|44560.9|44540.9|17
1738855720000|2025-02-06 15:28:40|44560.4|44540.4|44555.9|44535.9|44560.4|44540.4|44555.9|44535.9|3
1738855730000|2025-02-06 15:28:50|44556.4|44536.4|44558.4|44538.4|44558.4|44538.4|44553.4|44533.4|14
1738855740000|2025-02-06 15:29:00|||||||||1
1738855750000|2025-02-06 15:29:10|44561.4|44541.4|44568.4|44548.4|44573.4|44553.4|44561.4|44541.4|61
1738855760000|2025-02-06 15:29:20|44558.4|44538.4|44560.9|44540.9|44560.9|44540.9|44558.4|44538.4|17
1738855770000|2025-02-06 15:29:30|44561.4|44541.4|44565.9|44545.9|44565.9|44545.9|44561.4|44541.4|3
1738855780000|2025-02-06 15:29:40|44568.4|44548.4|44570.9|44550.9|44570.9|44550.9|44568.4|44548.4|8
1738855790000|2025-02-06 15:29:50|44570.4|44550.4|44567.9|44547.9|44570.9|44550.9|44567.9|44547.9|15
1738855800000|2025-02-06 15:30:00|44565.9|44545.9|44565.9|44545.9|44568.4|44548.4|44565.9|44545.9|10
1738855810000|2025-02-06 15:30:10|44563.4|44543.4|44554.9|44534.9|44563.4|44543.4|44554.9|44534.9|9
1738855820000|2025-02-06 15:30:20|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|4
1738855830000|2025-02-06 15:30:30|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|44557.9|44537.9|3
1738855840000|2025-02-06 15:30:40|44557.4|44537.4|44563.4|44543.4|44563.4|44543.4|44554.9|44534.9|9
1738855850000|2025-02-06 15:30:50|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|60
1738855860000|2025-02-06 15:31:00|44563.4|44543.4|44545.9|44525.9|44563.4|44543.4|44545.4|44525.4|30
1738855870000|2025-02-06 15:31:10|44546.4|44526.4|44548.4|44528.4|44550.9|44530.9|44546.4|44526.4|11
1738855880000|2025-02-06 15:31:20|44550.9|44530.9|44576.4|44556.4|44576.4|44556.4|44550.9|44530.9|21
1738855890000|2025-02-06 15:31:30|44575.9|44555.9|44591.9|44571.9|44599.4|44579.4|44570.9|44550.9|84
1738855900000|2025-02-06 15:31:40|44592.4|44572.4|44607.4|44587.4|44607.4|44587.4|44592.4|44572.4|11
1738855910000|2025-02-06 15:31:50|44606.9|44586.9|44611.9|44591.9|44611.9|44591.9|44606.9|44586.9|3
1738855920000|2025-02-06 15:32:00|44619.4|44599.4|44614.4|44594.4|44619.4|44599.4|44614.4|44594.4|20
1738855930000|2025-02-06 15:32:10|44616.9|44596.9|44608.4|44588.4|44616.9|44596.9|44606.4|44586.4|23
1738855940000|2025-02-06 15:32:20|44606.4|44586.4|44611.9|44591.9|44614.4|44594.4|44604.4|44584.4|14
1738855950000|2025-02-06 15:32:30|44614.4|44594.4|44619.4|44599.4|44619.4|44599.4|44614.4|44594.4|4
1738855960000|2025-02-06 15:32:40|44624.4|44604.4|44626.9|44606.9|44626.9|44606.9|44624.4|44604.4|6
1738855970000|2025-02-06 15:32:50|44629.4|44609.4|44646.9|44626.9|44651.4|44631.4|44629.4|44609.4|32
1738855980000|2025-02-06 15:33:00|44649.4|44629.4|44631.9|44611.9|44649.4|44629.4|44631.9|44611.9|24
1738855990000|2025-02-06 15:33:10|44632.4|44612.4|44638.4|44618.4|44638.4|44618.4|44632.4|44612.4|67
1738856000000|2025-02-06 15:33:20|44640.4|44620.4|44655.4|44635.4|44655.4|44635.4|44640.4|44620.4|3
1738856010000|2025-02-06 15:33:30|44652.9|44632.9|44662.9|44642.9|44662.9|44642.9|44652.9|44632.9|15
1738856020000|2025-02-06 15:33:40|44665.4|44645.4|44662.9|44642.9|44667.4|44647.4|44662.9|44642.9|27
1738856030000|2025-02-06 15:33:50|44660.4|44640.4|44665.4|44645.4|44665.4|44645.4|44653.4|44633.4|11
1738856040000|2025-02-06 15:34:00|44664.4|44644.4|44662.9|44642.9|44664.4|44644.4|44660.4|44640.4|14
1738856050000|2025-02-06 15:34:10|44667.9|44647.9|44667.9|44647.9|44670.4|44650.4|44667.9|44647.9|25
1738856060000|2025-02-06 15:34:20|44665.4|44645.4|44659.9|44639.9|44665.9|44645.9|44659.9|44639.9|7
1738856070000|2025-02-06 15:34:30|44662.4|44642.4|44659.9|44639.9|44662.4|44642.4|44659.9|44639.9|2
1738856080000|2025-02-06 15:34:40|44662.4|44642.4|44662.9|44642.9|44662.9|44642.9|44657.9|44637.9|2
1738856090000|2025-02-06 15:34:50|44663.4|44643.4|44662.9|44642.9|44665.4|44645.4|44662.9|44642.9|6
1738856100000|2025-02-06 15:35:00|44665.4|44645.4|44654.9|44634.9|44665.4|44645.4|44647.4|44627.4|24
1738856110000|2025-02-06 15:35:10|44655.4|44635.4|44665.4|44645.4|44665.4|44645.4|44655.4|44635.4|11
1738856120000|2025-02-06 15:35:20|44665.9|44645.9|44670.4|44650.4|44670.4|44650.4|44665.9|44645.9|18
1738856130000|2025-02-06 15:35:30|44672.9|44652.9|44678.4|44658.4|44678.4|44658.4|44672.9|44652.9|12
1738856140000|2025-02-06 15:35:40|44680.4|44660.4|44675.4|44655.4|44680.4|44660.4|44675.4|44655.4|5
1738856150000|2025-02-06 15:35:50|44677.9|44657.9|44680.4|44660.4|44680.4|44660.4|44677.9|44657.9|9
1738856160000|2025-02-06 15:36:00|44680.9|44660.9|44692.9|44672.9|44692.9|44672.9|44680.9|44660.9|37
1738856170000|2025-02-06 15:36:10|44696|44676|44701|44681|44701|44681|44696|44676|6
1738856180000|2025-02-06 15:36:20|44702.9|44682.9|44704.9|44684.9|44704.9|44684.9|44700.4|44680.4|18
1738856190000|2025-02-06 15:36:30|44705.4|44685.4|44701|44681|44705.4|44685.4|44701|44681|6
1738856200000|2025-02-06 15:36:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|8
1738856210000|2025-02-06 15:36:50|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|2
1738856220000|2025-02-06 15:37:00|44694.9|44674.9|44693.5|44673.5|44694.9|44674.9|44687.9|44667.9|21
1738856230000|2025-02-06 15:37:10|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|9
1738856240000|2025-02-06 15:37:20|44690.4|44670.4|44687.9|44667.9|44690.4|44670.4|44687.9|44667.9|5
1738856250000|2025-02-06 15:37:30|44685.4|44665.4|44685.4|44665.4|44690.4|44670.4|44685.4|44665.4|3
1738856260000|2025-02-06 15:37:40|44686|44666|44685.4|44665.4|44687.9|44667.9|44685.4|44665.4|7
1738856270000|2025-02-06 15:37:50|44682.9|44662.9|44687.9|44667.9|44689.9|44669.9|44682.9|44662.9|3
1738856280000|2025-02-06 15:38:00|44689.9|44669.9|44685.4|44665.4|44693.5|44673.5|44685.4|44665.4|12
1738856290000|2025-02-06 15:38:10|44684.9|44664.9|44676.9|44656.9|44684.9|44664.9|44676.9|44656.9|21
1738856300000|2025-02-06 15:38:20|44672.4|44652.4|44673.5|44653.5|44675.4|44655.4|44669.9|44649.9|8
1738856310000|2025-02-06 15:38:30|44675.4|44655.4|44680.4|44660.4|44682.9|44662.9|44675.4|44655.4|13
1738856320000|2025-02-06 15:38:40|44682.9|44662.9|44682.9|44662.9|44685.4|44665.4|44682.9|44662.9|1
1738856330000|2025-02-06 15:38:50|44681|44661|44647.9|44627.9|44681|44661|44647.9|44627.9|89
1738856340000|2025-02-06 15:39:00|44651.9|44631.9|44659.4|44639.4|44659.4|44639.4|44651.9|44631.9|9
1738856350000|2025-02-06 15:39:10|44661.9|44641.9|44664.4|44644.4|44664.4|44644.4|44661.9|44641.9|3
1738856360000|2025-02-06 15:39:20|44663.9|44643.9|44661.9|44641.9|44665.9|44645.9|44661.9|44641.9|46
1738856370000|2025-02-06 15:39:30|44660.9|44640.9|44643.9|44623.9|44660.9|44640.9|44641.9|44621.9|24
1738856380000|2025-02-06 15:39:40|44643.4|44623.4|44644.9|44624.9|44646.4|44626.4|44643.4|44623.4|3
1738856390000|2025-02-06 15:39:50|44644.4|44624.4|44641.9|44621.9|44646.9|44626.9|44621.9|44601.9|113
1738856400000|2025-02-06 15:40:00|44642.4|44622.4|44659.4|44639.4|44659.4|44639.4|44641.9|44621.9|35
1738856410000|2025-02-06 15:40:10|44662.4|44642.4|44656.9|44636.9|44666.9|44646.9|44656.9|44636.9|13
1738856420000|2025-02-06 15:40:20|44656.4|44636.4|44636.9|44616.9|44656.4|44636.4|44636.9|44616.9|12
1738856430000|2025-02-06 15:40:30|44634.9|44614.9|44628.9|44608.9|44634.9|44614.9|44628.9|44608.9|10
1738856440000|2025-02-06 15:40:40|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|13
1738856450000|2025-02-06 15:40:50|||||||||3
1738856460000|2025-02-06 15:41:00|44627.4|44607.4|44651.9|44631.9|44651.9|44631.9|44627.4|44607.4|8
1738856470000|2025-02-06 15:41:10|44649.4|44629.4|44631.9|44611.9|44654.4|44634.4|44631.9|44611.9|27
1738856480000|2025-02-06 15:41:20|44636.9|44616.9|44649.4|44629.4|44651.9|44631.9|44636.9|44616.9|38
1738856490000|2025-02-06 15:41:30|44651.9|44631.9|44654.4|44634.4|44654.4|44634.4|44649.4|44629.4|5
1738856500000|2025-02-06 15:41:40|44654.9|44634.9|44656.9|44636.9|44656.9|44636.9|44654.4|44634.4|1
1738856510000|2025-02-06 15:41:50|||||||||5
1738856520000|2025-02-06 15:42:00|44651.4|44631.4|44646.9|44626.9|44651.4|44631.4|44636.9|44616.9|72
1738856530000|2025-02-06 15:42:10|44649.4|44629.4|44647.4|44627.4|44651.9|44631.9|44647.4|44627.4|2
1738856540000|2025-02-06 15:42:20|44646.9|44626.9|44647.5|44627.5|44647.5|44627.5|44646.9|44626.9|2
1738856550000|2025-02-06 15:42:30|44645|44625|44644.4|44624.4|44645|44625|44644.4|44624.4|4
1738856560000|2025-02-06 15:42:40|44639.4|44619.4|44631.9|44611.9|44639.4|44619.4|44631.9|44611.9|25
1738856570000|2025-02-06 15:42:50|44630.9|44610.9|44629.4|44609.4|44631.4|44611.4|44626.9|44606.9|5
1738856580000|2025-02-06 15:43:00|44628.9|44608.9|44627.5|44607.5|44629.4|44609.4|44626.9|44606.9|3
1738856590000|2025-02-06 15:43:10|44628.9|44608.9|44638|44618|44638|44618|44626.9|44606.9|11
1738856600000|2025-02-06 15:43:20|44640.5|44620.5|44635.9|44615.9|44640.5|44620.5|44635.9|44615.9|31
1738856610000|2025-02-06 15:43:30|44635.4|44615.4|44628.9|44608.9|44635.4|44615.4|44628.9|44608.9|7
1738856620000|2025-02-06 15:43:40|44626.9|44606.9|44619.4|44599.4|44626.9|44606.9|44616.9|44596.9|1
1738856630000|2025-02-06 15:43:50|44618.9|44598.9|44616.9|44596.9|44619.4|44599.4|44616.9|44596.9|6
1738856640000|2025-02-06 15:44:00|44617.5|44597.5|44619.4|44599.4|44621.9|44601.9|44617.5|44597.5|3
1738856650000|2025-02-06 15:44:10|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|2
1738856660000|2025-02-06 15:44:20|44619.4|44599.4|44596.9|44576.9|44619.4|44599.4|44596.4|44576.4|53
1738856670000|2025-02-06 15:44:30|44597.5|44577.5|44591.9|44571.9|44599.4|44579.4|44591.9|44571.9|28
1738856680000|2025-02-06 15:44:40|44591.4|44571.4|44594.4|44574.4|44596.9|44576.9|44589.4|44569.4|11
1738856690000|2025-02-06 15:44:50|44596.9|44576.9|44594.4|44574.4|44596.9|44576.9|44594.4|44574.4|1
1738856700000|2025-02-06 15:45:00|44599.4|44579.4|44604.4|44584.4|44604.4|44584.4|44599.4|44579.4|13
1738856710000|2025-02-06 15:45:10|44603.9|44583.9|44604.4|44584.4|44605|44585|44601.9|44581.9|6
1738856720000|2025-02-06 15:45:20|44601.9|44581.9|44607|44587|44607|44587|44601.9|44581.9|3
1738856730000|2025-02-06 15:45:30|44606.4|44586.4|44597|44577|44606.4|44586.4|44594.5|44574.5|52
1738856740000|2025-02-06 15:45:40|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|10
1738856750000|2025-02-06 15:45:50|44602|44582|44602|44582|44602|44582|44602|44582|18
1738856760000|2025-02-06 15:46:00|44601.4|44581.4|44602|44582|44602|44582|44601.4|44581.4|5
1738856770000|2025-02-06 15:46:10|||||||||1
1738856780000|2025-02-06 15:46:20|44601.4|44581.4|44574.5|44554.5|44601.4|44581.4|44574.5|44554.5|67
1738856790000|2025-02-06 15:46:30|44576.4|44556.4|44593.4|44573.4|44595.9|44575.9|44576.4|44556.4|10
1738856800000|2025-02-06 15:46:40|||||||||2
1738856810000|2025-02-06 15:46:50|44593.9|44573.9|44595.9|44575.9|44595.9|44575.9|44593.9|44573.9|1
1738856820000|2025-02-06 15:47:00|44596.4|44576.4|44598.4|44578.4|44598.4|44578.4|44596.4|44576.4|4
1738856830000|2025-02-06 15:47:10|44598.9|44578.9|44600.9|44580.9|44600.9|44580.9|44598.9|44578.9|1
1738856840000|2025-02-06 15:47:20|44605.9|44585.9|44617.9|44597.9|44617.9|44597.9|44605.9|44585.9|3
1738856850000|2025-02-06 15:47:30|44619.9|44599.9|44618.4|44598.4|44620.4|44600.4|44618.4|44598.4|11
1738856860000|2025-02-06 15:47:40|44618.9|44598.9|44642|44622|44642|44622|44618.9|44598.9|59
1738856870000|2025-02-06 15:47:50|44643.9|44623.9|44649.5|44629.5|44649.5|44629.5|44643.9|44623.9|8
1738856880000|2025-02-06 15:48:00|44648.9|44628.9|44652|44632|44652|44632|44648.9|44628.9|6
1738856890000|2025-02-06 15:48:10|44657|44637|44657|44637|44660|44640|44657|44637|5
1738856900000|2025-02-06 15:48:20|44659.5|44639.5|44652.5|44632.5|44659.5|44639.5|44652|44632|20
1738856910000|2025-02-06 15:48:30|44654.5|44634.5|44665.5|44645.5|44673|44653|44654.5|44634.5|14
1738856920000|2025-02-06 15:48:40|44667.5|44647.5|44675|44655|44675|44655|44667.5|44647.5|7
1738856930000|2025-02-06 15:48:50|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|3
1738856940000|2025-02-06 15:49:00|44680.5|44660.5|44690.5|44670.5|44690.5|44670.5|44680.5|44660.5|14
1738856950000|2025-02-06 15:49:10|44691|44671|44697.5|44677.5|44698|44678|44691|44671|6
1738856960000|2025-02-06 15:49:20|44695.5|44675.5|44688|44668|44695.5|44675.5|44683|44663|25
1738856970000|2025-02-06 15:49:30|44690.5|44670.5|44695|44675|44699|44679|44690.5|44670.5|5
1738856980000|2025-02-06 15:49:40|44695.5|44675.5|44698|44678|44698|44678|44695|44675|3
1738856990000|2025-02-06 15:49:50|44702|44682|44704|44684|44704|44684|44702|44682|3
1738857000000|2025-02-06 15:50:00|44702|44682|44712.5|44692.5|44712.5|44692.5|44702|44682|11
1738857010000|2025-02-06 15:50:10|44710.5|44690.5|44716|44696|44716.5|44696.5|44710|44690|16
1738857020000|2025-02-06 15:50:20|44718.5|44698.5|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|11
1738857030000|2025-02-06 15:50:30|44723|44703|44720.5|44700.5|44723|44703|44718|44698|4
1738857040000|2025-02-06 15:50:40|44718|44698|44720|44700|44725.5|44705.5|44718|44698|49
1738857050000|2025-02-06 15:50:50|44719.5|44699.5|44713|44693|44720|44700|44713|44693|3
1738857060000|2025-02-06 15:51:00|44708|44688|44705.5|44685.5|44708|44688|44703|44683|6
1738857070000|2025-02-06 15:51:10|44706.5|44686.5|44710.5|44690.5|44711.5|44691.5|44706.5|44686.5|7
1738857080000|2025-02-06 15:51:20|44713|44693|44710.5|44690.5|44715.5|44695.5|44710.5|44690.5|6
1738857090000|2025-02-06 15:51:30|44712.5|44692.5|44715.5|44695.5|44715.5|44695.5|44712.5|44692.5|22
1738857100000|2025-02-06 15:51:40|44713|44693|44718|44698|44718|44698|44713|44693|5
1738857110000|2025-02-06 15:51:50|44718.5|44698.5|44723|44703|44723|44703|44718|44698|9
1738857120000|2025-02-06 15:52:00|44727.5|44707.5|44730.5|44710.5|44732.5|44712.5|44727.5|44707.5|13
1738857130000|2025-02-06 15:52:10|44728|44708|44720.5|44700.5|44731|44711|44720.5|44700.5|32
1738857140000|2025-02-06 15:52:20|44720|44700|44718|44698|44720|44700|44718|44698|1
1738857150000|2025-02-06 15:52:30|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|2
1738857160000|2025-02-06 15:52:40|44715|44695|44713|44693|44715|44695|44713|44693|8
1738857170000|2025-02-06 15:52:50|44713.5|44693.5|44713|44693|44715.5|44695.5|44712.5|44692.5|1
1738857180000|2025-02-06 15:53:00|44712.5|44692.5|44720.5|44700.5|44720.5|44700.5|44712.5|44692.5|9
1738857190000|2025-02-06 15:53:10|44725|44705|44723.5|44703.5|44728|44708|44723.5|44703.5|21
1738857200000|2025-02-06 15:53:20|44722.5|44702.5|44717.5|44697.5|44722.5|44702.5|44715.5|44695.5|6
1738857210000|2025-02-06 15:53:30|44720|44700|44718|44698|44720.5|44700.5|44717.5|44697.5|6
1738857220000|2025-02-06 15:53:40|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|3
1738857230000|2025-02-06 15:53:50|44715|44695|44715|44695|44715|44695|44715|44695|2
1738857240000|2025-02-06 15:54:00|44717.5|44697.5|44717|44697|44717.5|44697.5|44715|44695|2
1738857250000|2025-02-06 15:54:10|44717.5|44697.5|44718|44698|44718|44698|44717.5|44697.5|7
1738857260000|2025-02-06 15:54:20|||||||||1
1738857270000|2025-02-06 15:54:30|44720.5|44700.5|44720.5|44700.5|44722.5|44702.5|44720.5|44700.5|3
1738857280000|2025-02-06 15:54:40|44723|44703|44719|44699|44723|44703|44719|44699|10
1738857300000|2025-02-06 15:55:00|44723|44703|44723|44703|44723|44703|44723|44703|13
1738857310000|2025-02-06 15:55:10|||||||||6
1738857320000|2025-02-06 15:55:20|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|4
1738857330000|2025-02-06 15:55:30|44723|44703|44738|44718|44738|44718|44723|44703|12
1738857340000|2025-02-06 15:55:40|44742.5|44722.5|44748|44728|44748|44728|44742.5|44722.5|7
1738857350000|2025-02-06 15:55:50|44750.5|44730.5|44755|44735|44755|44735|44750.5|44730.5|22
1738857360000|2025-02-06 15:56:00|44748.5|44728.5|44743|44723|44748.5|44728.5|44740.5|44720.5|9
1738857370000|2025-02-06 15:56:10|44743.5|44723.5|44754.5|44734.5|44756.5|44736.5|44743.5|44723.5|56
1738857380000|2025-02-06 15:56:20|44754|44734|44761|44741|44761|44741|44754|44734|3
1738857390000|2025-02-06 15:56:30|44763|44743|44754.5|44734.5|44763.5|44743.5|44754.5|44734.5|20
1738857400000|2025-02-06 15:56:40|44754|44734|44755|44735|44755|44735|44752|44732|3
1738857410000|2025-02-06 15:56:50|44752|44732|44750|44730|44752|44732|44750|44730|11
1738857420000|2025-02-06 15:57:00|44747|44727|44747.5|44727.5|44747.5|44727.5|44747|44727|10
1738857430000|2025-02-06 15:57:10|44747|44727|44745|44725|44747|44727|44745|44725|6
1738857440000|2025-02-06 15:57:20|44745.5|44725.5|44745|44725|44747.5|44727.5|44745|44725|4
1738857450000|2025-02-06 15:57:30|44743|44723|44747.5|44727.5|44747.5|44727.5|44743|44723|3
1738857460000|2025-02-06 15:57:40|44750.5|44730.5|44762.5|44742.5|44762.5|44742.5|44750.5|44730.5|10
1738857470000|2025-02-06 15:57:50|44760|44740|44758|44738|44760.5|44740.5|44758|44738|15
1738857480000|2025-02-06 15:58:00|44755|44735|44755|44735|44755|44735|44755|44735|20
1738857490000|2025-02-06 15:58:10|44753|44733|44755|44735|44755|44735|44752.5|44732.5|5
1738857500000|2025-02-06 15:58:20|44754.5|44734.5|44755|44735|44755|44735|44752.5|44732.5|5
1738857510000|2025-02-06 15:58:30|44753|44733|44755|44735|44755|44735|44753|44733|0
1738857520000|2025-02-06 15:58:40|44752.5|44732.5|44750|44730|44752.5|44732.5|44750|44730|4
1738857530000|2025-02-06 15:58:50|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44748|44728|7
1738857540000|2025-02-06 15:59:00|44752|44732|44752.5|44732.5|44755|44735|44750|44730|10
1738857550000|2025-02-06 15:59:10|44750|44730|44752.5|44732.5|44752.5|44732.5|44750|44730|4
1738857560000|2025-02-06 15:59:20|44755|44735|44753|44733|44755|44735|44750.5|44730.5|2
1738857570000|2025-02-06 15:59:30|44755|44735|44755|44735|44755|44735|44755|44735|2
1738857580000|2025-02-06 15:59:40|44757|44737|44758|44738|44758|44738|44757|44737|9
1738857590000|2025-02-06 15:59:50|44760|44740|44767.5|44747.5|44768|44748|44760|44740|7
1738857600000|2025-02-06 16:00:00|44768|44748|44757.5|44737.5|44770|44750|44757.5|44737.5|25
1738857610000|2025-02-06 16:00:10|44760|44740|44757.5|44737.5|44760|44740|44757.5|44737.5|2
1738857620000|2025-02-06 16:00:20|44758|44738|44760|44740|44760|44740|44757.5|44737.5|3
1738857630000|2025-02-06 16:00:30|44759.5|44739.5|44750.5|44730.5|44760|44740|44750.5|44730.5|7
1738857640000|2025-02-06 16:00:40|44753|44733|44748|44728|44753|44733|44748|44728|75
1738857650000|2025-02-06 16:00:50|44747.5|44727.5|44737.5|44717.5|44747.5|44727.5|44737.5|44717.5|16
1738857660000|2025-02-06 16:01:00|44737|44717|44733|44713|44737.5|44717.5|44733|44713|5
1738857670000|2025-02-06 16:01:10|44732.5|44712.5|44732|44712|44732.5|44712.5|44730|44710|7
1738857680000|2025-02-06 16:01:20|44729.5|44709.5|44732|44712|44732|44712|44729.5|44709.5|0
1738857690000|2025-02-06 16:01:30|44728|44708|44727|44707|44728|44708|44727|44707|7
1738857700000|2025-02-06 16:01:40|||||||||8
1738857710000|2025-02-06 16:01:50|44724.5|44704.5|44724|44704|44724.5|44704.5|44722|44702|4
1738857720000|2025-02-06 16:02:00|44722|44702|44722.5|44702.5|44725|44705|44722|44702|4
1738857730000|2025-02-06 16:02:10|44722|44702|44722|44702|44722.5|44702.5|44722|44702|3
1738857740000|2025-02-06 16:02:20|44725|44705|44727.5|44707.5|44727.5|44707.5|44723|44703|5
1738857750000|2025-02-06 16:02:30|44727|44707|44727|44707|44730|44710|44727|44707|7
1738857760000|2025-02-06 16:02:40|44729.5|44709.5|44727|44707|44729.5|44709.5|44727|44707|9
1738857770000|2025-02-06 16:02:50|44725|44705|44727.5|44707.5|44727.5|44707.5|44724.5|44704.5|1
1738857780000|2025-02-06 16:03:00|44729.5|44709.5|44730|44710|44730|44710|44727|44707|4
1738857790000|2025-02-06 16:03:10|44732|44712|44740|44720|44742.5|44722.5|44732|44712|4
1738857800000|2025-02-06 16:03:20|44739.5|44719.5|44739.5|44719.5|44739.5|44719.5|44739.5|44719.5|2
1738857810000|2025-02-06 16:03:30|||||||||1
1738857830000|2025-02-06 16:03:50|44740|44720|44742|44722|44742|44722|44740|44720|11
1738857840000|2025-02-06 16:04:00|44742.5|44722.5|44755|44735|44755|44735|44742.5|44722.5|32
1738857850000|2025-02-06 16:04:10|44752.5|44732.5|44757.5|44737.5|44757.5|44737.5|44752.5|44732.5|1
1738857860000|2025-02-06 16:04:20|44757|44737|44754.5|44734.5|44757|44737|44754.5|44734.5|9
1738857870000|2025-02-06 16:04:30|44755|44735|44754.5|44734.5|44757|44737|44754.5|44734.5|1
1738857880000|2025-02-06 16:04:40|44756.5|44736.5|44757|44737|44757|44737|44754.5|44734.5|2
1738857890000|2025-02-06 16:04:50|44759|44739|44759|44739|44761|44741|44759|44739|1
1738857900000|2025-02-06 16:05:00|44761|44741|44761.5|44741.5|44761.5|44741.5|44759|44739|8
1738857910000|2025-02-06 16:05:10|44759.5|44739.5|44761.5|44741.5|44762|44742|44759.5|44739.5|4
1738857920000|2025-02-06 16:05:20|44762|44742|44762|44742|44764|44744|44762|44742|5
1738857930000|2025-02-06 16:05:30|44762.5|44742.5|44756.5|44736.5|44764.5|44744.5|44752.5|44732.5|33
1738857940000|2025-02-06 16:05:40|44757|44737|44762|44742|44762|44742|44757|44737|6
1738857950000|2025-02-06 16:05:50|44764|44744|44771.5|44751.5|44771.5|44751.5|44764|44744|7
1738857960000|2025-02-06 16:06:00|44772|44752|44774|44754|44774|44754|44771.5|44751.5|2
1738857970000|2025-02-06 16:06:10|44776.5|44756.5|44764.5|44744.5|44781|44761|44764.5|44744.5|13
1738857980000|2025-02-06 16:06:20|44764|44744|44757.5|44737.5|44764|44744|44757.5|44737.5|5
1738857990000|2025-02-06 16:06:30|44758|44738|44757.5|44737.5|44762.5|44742.5|44757.5|44737.5|9
1738858000000|2025-02-06 16:06:40|44759.5|44739.5|44762|44742|44762|44742|44757|44737|2
1738858010000|2025-02-06 16:06:50|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44757|44737|6
1738858020000|2025-02-06 16:07:00|44759|44739|44754.5|44734.5|44759|44739|44750|44730|32
1738858030000|2025-02-06 16:07:10|44756.5|44736.5|44772|44752|44780|44760|44754.5|44734.5|56
1738858040000|2025-02-06 16:07:20|44767|44747|44767|44747|44767|44747|44762.5|44742.5|10
1738858050000|2025-02-06 16:07:30|44765|44745|44767|44747|44767|44747|44765|44745|1
1738858060000|2025-02-06 16:07:40|44765|44745|44767.5|44747.5|44767.5|44747.5|44765|44745|12
1738858070000|2025-02-06 16:07:50|44767|44747|44767|44747|44767.5|44747.5|44764.5|44744.5|4
1738858080000|2025-02-06 16:08:00|||||||||1
1738858090000|2025-02-06 16:08:10|44765|44745|44767|44747|44767|44747|44765|44745|0
1738858100000|2025-02-06 16:08:20|44762|44742|44760|44740|44762|44742|44760|44740|11
1738858110000|2025-02-06 16:08:30|44762|44742|44760|44740|44762|44742|44760|44740|3
1738858120000|2025-02-06 16:08:40|44762|44742|44762|44742|44762|44742|44762|44742|3
1738858130000|2025-02-06 16:08:50|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|44764.5|44744.5|8
1738858140000|2025-02-06 16:09:00|44766.5|44746.5|44767|44747|44767|44747|44764.5|44744.5|3
1738858150000|2025-02-06 16:09:10|44767.5|44747.5|44769.5|44749.5|44769.5|44749.5|44767.5|44747.5|2
1738858160000|2025-02-06 16:09:20|44772|44752|44777|44757|44777|44757|44772|44752|4
1738858170000|2025-02-06 16:09:30|44777.5|44757.5|44782|44762|44782|44762|44777.5|44757.5|17
1738858180000|2025-02-06 16:09:40|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|44779.5|44759.5|4
1738858190000|2025-02-06 16:09:50|44777.5|44757.5|44779.5|44759.5|44779.5|44759.5|44777.5|44757.5|1
1738858200000|2025-02-06 16:10:00|44777|44757|44782|44762|44782|44762|44777|44757|4
1738858210000|2025-02-06 16:10:10|44781.5|44761.5|44781.5|44761.5|44782|44762|44781.5|44761.5|4
1738858220000|2025-02-06 16:10:20|44777|44757|44782|44762|44782|44762|44777|44757|7
1738858230000|2025-02-06 16:10:30|44782.5|44762.5|44792|44772|44792|44772|44782.5|44762.5|10
1738858240000|2025-02-06 16:10:40|44789.5|44769.5|44794.5|44774.5|44794.5|44774.5|44789.5|44769.5|8
1738858250000|2025-02-06 16:10:50|44795|44775|44799.5|44779.5|44799.5|44779.5|44795|44775|6
1738858260000|2025-02-06 16:11:00|44800|44780|44802|44782|44802.5|44782.5|44799.5|44779.5|15
1738858270000|2025-02-06 16:11:10|||||||||1
1738858280000|2025-02-06 16:11:20|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|2
1738858290000|2025-02-06 16:11:30|44805|44785|44805|44785|44805|44785|44805|44785|4
1738858300000|2025-02-06 16:11:40|44807|44787|44807|44787|44807|44787|44807|44787|9
1738858310000|2025-02-06 16:11:50|44808.1|44788.1|44807.5|44787.5|44808.1|44788.1|44807.5|44787.5|43
1738858320000|2025-02-06 16:12:00|44808.1|44788.1|44805|44785|44808.1|44788.1|44805|44785|12
1738858330000|2025-02-06 16:12:10|44805.6|44785.6|44807.5|44787.5|44808.1|44788.1|44805.6|44785.6|8
1738858340000|2025-02-06 16:12:20|44807|44787|44802|44782|44807.5|44787.5|44802|44782|27
1738858350000|2025-02-06 16:12:30|44799.5|44779.5|44788.1|44768.1|44799.5|44779.5|44787.5|44767.5|21
1738858360000|2025-02-06 16:12:40|||||||||1
1738858370000|2025-02-06 16:12:50|||||||||1
1738858380000|2025-02-06 16:13:00|44788.6|44768.6|44802.5|44782.5|44802.5|44782.5|44788.6|44768.6|20
1738858390000|2025-02-06 16:13:10|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|3
1738858400000|2025-02-06 16:13:20|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|2
1738858420000|2025-02-06 16:13:40|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|30
1738858430000|2025-02-06 16:13:50|||||||||8
1738858440000|2025-02-06 16:14:00|||||||||2
1738858450000|2025-02-06 16:14:10|||||||||2
1738858460000|2025-02-06 16:14:20|44804.1|44784.1|44808.1|44788.1|44808.1|44788.1|44804.1|44784.1|7
1738858470000|2025-02-06 16:14:30|44810.6|44790.6|44808.1|44788.1|44810.6|44790.6|44807.6|44787.6|13
1738858480000|2025-02-06 16:14:40|44807.6|44787.6|44805.1|44785.1|44807.6|44787.6|44805.1|44785.1|10
1738858490000|2025-02-06 16:14:50|44805.6|44785.6|44805.1|44785.1|44807.6|44787.6|44805.1|44785.1|7
1738858500000|2025-02-06 16:15:00|44800.1|44780.1|44788.1|44768.1|44800.1|44780.1|44788.1|44768.1|52
1738858510000|2025-02-06 16:15:10|44787.6|44767.6|44787.6|44767.6|44790.1|44770.1|44787.6|44767.6|3
1738858520000|2025-02-06 16:15:20|44787|44767|44790.1|44770.1|44790.1|44770.1|44786.5|44766.5|5
1738858530000|2025-02-06 16:15:30|44789.5|44769.5|44789.5|44769.5|44790.1|44770.1|44789.5|44769.5|4
1738858540000|2025-02-06 16:15:40|44787|44767|44772|44752|44787|44767|44772|44752|16
1738858550000|2025-02-06 16:15:50|44774|44754|44782|44762|44782|44762|44774|44754|18
1738858560000|2025-02-06 16:16:00|44781.5|44761.5|44786.5|44766.5|44786.5|44766.5|44781.5|44761.5|2
1738858570000|2025-02-06 16:16:10|44787|44767|44791.5|44771.5|44791.5|44771.5|44787|44767|2
1738858580000|2025-02-06 16:16:20|||||||||2
1738858590000|2025-02-06 16:16:30|44792|44772|44797|44777|44797|44777|44792|44772|4
1738858600000|2025-02-06 16:16:40|||||||||3
1738858610000|2025-02-06 16:16:50|44794.5|44774.5|44797|44777|44797|44777|44794.5|44774.5|7
1738858620000|2025-02-06 16:17:00|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|3
1738858630000|2025-02-06 16:17:10|44795.1|44775.1|44799.6|44779.6|44799.6|44779.6|44794.5|44774.5|12
1738858640000|2025-02-06 16:17:20|||||||||1
1738858650000|2025-02-06 16:17:30|44800.6|44780.6|44804.6|44784.6|44804.6|44784.6|44800.6|44780.6|4
1738858660000|2025-02-06 16:17:40|44807.1|44787.1|44814.6|44794.6|44814.6|44794.6|44807.1|44787.1|9
1738858670000|2025-02-06 16:17:50|44812.1|44792.1|44814.6|44794.6|44814.6|44794.6|44812.1|44792.1|19
1738858680000|2025-02-06 16:18:00|44814|44794|44811.5|44791.5|44814.6|44794.6|44811.5|44791.5|8
1738858690000|2025-02-06 16:18:10|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|3
1738858700000|2025-02-06 16:18:20|44814.6|44794.6|44812.1|44792.1|44822.1|44802.1|44812.1|44792.1|53
1738858710000|2025-02-06 16:18:30|44811.5|44791.5|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|7
1738858720000|2025-02-06 16:18:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|8
1738858730000|2025-02-06 16:18:50|||||||||1
1738858740000|2025-02-06 16:19:00|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|4
1738858750000|2025-02-06 16:19:10|44805.1|44785.1|44806|44786|44807.1|44787.1|44803.5|44783.5|15
1738858760000|2025-02-06 16:19:20|44804|44784|44799.6|44779.6|44804|44784|44799.6|44779.6|9
1738858770000|2025-02-06 16:19:30|44800.1|44780.1|44804.6|44784.6|44804.6|44784.6|44800.1|44780.1|18
1738858780000|2025-02-06 16:19:40|44807.1|44787.1|44810.1|44790.1|44810.1|44790.1|44807.1|44787.1|12
1738858790000|2025-02-06 16:19:50|44812.6|44792.6|44812.1|44792.1|44814.6|44794.6|44812.1|44792.1|1
1738858800000|2025-02-06 16:20:00|44811.5|44791.5|44807.1|44787.1|44811.5|44791.5|44807.1|44787.1|8
1738858810000|2025-02-06 16:20:10|||||||||6
1738858820000|2025-02-06 16:20:20|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.1|44789.1|5
1738858830000|2025-02-06 16:20:30|44809.1|44789.1|44807.1|44787.1|44809.1|44789.1|44807.1|44787.1|5
1738858840000|2025-02-06 16:20:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|3
1738858850000|2025-02-06 16:20:50|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|1
1738858860000|2025-02-06 16:21:00|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|11
1738858870000|2025-02-06 16:21:10|44806.6|44786.6|44804.6|44784.6|44806.6|44786.6|44804.6|44784.6|3
1738858880000|2025-02-06 16:21:20|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|2
1738858890000|2025-02-06 16:21:30|44806.6|44786.6|44807.1|44787.1|44807.1|44787.1|44806.6|44786.6|2
1738858900000|2025-02-06 16:21:40|44807.6|44787.6|44809.6|44789.6|44809.6|44789.6|44807.6|44787.6|2
1738858910000|2025-02-06 16:21:50|44811.6|44791.6|44809.6|44789.6|44812.1|44792.1|44809.6|44789.6|14
1738858920000|2025-02-06 16:22:00|44809.1|44789.1|44809.6|44789.6|44809.6|44789.6|44809.1|44789.1|8
1738858930000|2025-02-06 16:22:10|44810.1|44790.1|44810.1|44790.1|44810.1|44790.1|44810.1|44790.1|6
1738858940000|2025-02-06 16:22:20|||||||||3
1738858950000|2025-02-06 16:22:30|44812.1|44792.1|44814.6|44794.6|44814.6|44794.6|44812.1|44792.1|7
1738858960000|2025-02-06 16:22:40|44816.6|44796.6|44819.1|44799.1|44819.1|44799.1|44816.6|44796.6|6
1738858970000|2025-02-06 16:22:50|44816.6|44796.6|44817.1|44797.1|44817.1|44797.1|44816.6|44796.6|10
1738858980000|2025-02-06 16:23:00|44814.6|44794.6|44816.6|44796.6|44816.6|44796.6|44814.6|44794.6|4
1738858990000|2025-02-06 16:23:10|44812.6|44792.6|44814.6|44794.6|44814.6|44794.6|44812.6|44792.6|3
1738859000000|2025-02-06 16:23:20|44817.1|44797.1|44812.6|44792.6|44817.1|44797.1|44812.6|44792.6|2
1738859010000|2025-02-06 16:23:30|||||||||2
1738859020000|2025-02-06 16:23:40|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|7
1738859030000|2025-02-06 16:23:50|44811.6|44791.6|44812.1|44792.1|44812.1|44792.1|44811.6|44791.6|12
1738859040000|2025-02-06 16:24:00|44810.1|44790.1|44807.1|44787.1|44812.1|44792.1|44807.1|44787.1|9
1738859050000|2025-02-06 16:24:10|||||||||3
1738859060000|2025-02-06 16:24:20|44806.1|44786.1|44802.1|44782.1|44806.1|44786.1|44802.1|44782.1|7
1738859070000|2025-02-06 16:24:30|44799.6|44779.6|44799.1|44779.1|44799.6|44779.6|44799.1|44779.1|4
1738859080000|2025-02-06 16:24:40|44799.6|44779.6|44802.1|44782.1|44802.1|44782.1|44799.6|44779.6|2
1738859090000|2025-02-06 16:24:50|44799.1|44779.1|44796.6|44776.6|44799.1|44779.1|44796.6|44776.6|26
1738859100000|2025-02-06 16:25:00|44797.1|44777.1|44799.6|44779.6|44799.6|44779.6|44794.1|44774.1|11
1738859110000|2025-02-06 16:25:10|44802.1|44782.1|44811.6|44791.6|44812.1|44792.1|44802.1|44782.1|7
1738859120000|2025-02-06 16:25:20|44807.6|44787.6|44813.1|44793.1|44813.6|44793.6|44807.6|44787.6|9
1738859130000|2025-02-06 16:25:30|44815.6|44795.6|44815.1|44795.1|44815.6|44795.6|44815.1|44795.1|3
1738859140000|2025-02-06 16:25:40|44815.6|44795.6|44820.1|44800.1|44820.1|44800.1|44815.6|44795.6|7
1738859150000|2025-02-06 16:25:50|44820.6|44800.6|44823.1|44803.1|44823.1|44803.1|44820.1|44800.1|9
1738859160000|2025-02-06 16:26:00|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|19
1738859170000|2025-02-06 16:26:10|44832.1|44812.1|44834.6|44814.6|44837.1|44817.1|44832.1|44812.1|72
1738859180000|2025-02-06 16:26:20|44837.1|44817.1|44839.1|44819.1|44839.1|44819.1|44836.1|44816.1|15
1738859190000|2025-02-06 16:26:30|44841.1|44821.1|44849.1|44829.1|44849.6|44829.6|44841.1|44821.1|18
1738859200000|2025-02-06 16:26:40|44848.6|44828.6|44846.6|44826.6|44848.6|44828.6|44846.6|44826.6|10
1738859210000|2025-02-06 16:26:50|44851.1|44831.1|44832.1|44812.1|44851.1|44831.1|44832.1|44812.1|30
1738859220000|2025-02-06 16:27:00|44831.6|44811.6|44832.1|44812.1|44832.1|44812.1|44829.6|44809.6|8
1738859230000|2025-02-06 16:27:10|44831.6|44811.6|44829.6|44809.6|44831.6|44811.6|44829.6|44809.6|3
1738859240000|2025-02-06 16:27:20|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|1
1738859250000|2025-02-06 16:27:30|44831.6|44811.6|44827.1|44807.1|44831.6|44811.6|44827.1|44807.1|3
1738859260000|2025-02-06 16:27:40|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|7
1738859270000|2025-02-06 16:27:50|44826.1|44806.1|44826.1|44806.1|44826.6|44806.6|44822.1|44802.1|11
1738859280000|2025-02-06 16:28:00|44825.6|44805.6|44818.6|44798.6|44825.6|44805.6|44818.6|44798.6|24
1738859290000|2025-02-06 16:28:10|44819.1|44799.1|44821.1|44801.1|44821.1|44801.1|44819.1|44799.1|0
1738859300000|2025-02-06 16:28:20|44816.6|44796.6|44816.1|44796.1|44817.1|44797.1|44816.1|44796.1|4
1738859310000|2025-02-06 16:28:30|44815.6|44795.6|44816.1|44796.1|44816.1|44796.1|44815.6|44795.6|6
1738859330000|2025-02-06 16:28:50|||||||||4
1738859340000|2025-02-06 16:29:00|44816.6|44796.6|44823.6|44803.6|44823.6|44803.6|44816.6|44796.6|4
1738859350000|2025-02-06 16:29:10|44824.1|44804.1|44828.6|44808.6|44829.1|44809.1|44824.1|44804.1|22
1738859360000|2025-02-06 16:29:20|44829.1|44809.1|44821.6|44801.6|44830.6|44810.6|44821.6|44801.6|31
1738859370000|2025-02-06 16:29:30|44821.1|44801.1|44813.1|44793.1|44821.1|44801.1|44813.1|44793.1|13
1738859380000|2025-02-06 16:29:40|44813.6|44793.6|44813.6|44793.6|44813.6|44793.6|44813.1|44793.1|6
1738859390000|2025-02-06 16:29:50|44811.1|44791.1|44811.6|44791.6|44813.6|44793.6|44811.1|44791.1|9
1738859400000|2025-02-06 16:30:00|44813.6|44793.6|44813.6|44793.6|44816.1|44796.1|44811.6|44791.6|3
1738859410000|2025-02-06 16:30:10|44814.1|44794.1|44817.1|44797.1|44817.1|44797.1|44809.1|44789.1|15
1738859420000|2025-02-06 16:30:20|44817.6|44797.6|44819.1|44799.1|44819.6|44799.6|44817.1|44797.1|10
1738859430000|2025-02-06 16:30:30|44817.1|44797.1|44809.1|44789.1|44817.1|44797.1|44809.1|44789.1|21
1738859440000|2025-02-06 16:30:40|44806.6|44786.6|44806.1|44786.1|44806.6|44786.6|44806.1|44786.1|20
1738859450000|2025-02-06 16:30:50|44806.6|44786.6|44805.6|44785.6|44813.6|44793.6|44805.6|44785.6|22
1738859460000|2025-02-06 16:31:00|44806.1|44786.1|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|14
1738859470000|2025-02-06 16:31:10|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|5
1738859480000|2025-02-06 16:31:20|44811.1|44791.1|44806.6|44786.6|44811.1|44791.1|44806.6|44786.6|8
1738859490000|2025-02-06 16:31:30|44808.6|44788.6|44803.6|44783.6|44808.6|44788.6|44803.6|44783.6|11
1738859500000|2025-02-06 16:31:40|44798.1|44778.1|44790.1|44770.1|44798.1|44778.1|44785.1|44765.1|33
1738859510000|2025-02-06 16:31:50|44789.6|44769.6|44785.1|44765.1|44789.6|44769.6|44785.1|44765.1|6
1738859520000|2025-02-06 16:32:00|44783.1|44763.1|44782.6|44762.6|44785.1|44765.1|44782.6|44762.6|24
1738859530000|2025-02-06 16:32:10|44780.1|44760.1|44780.1|44760.1|44782.1|44762.1|44780.1|44760.1|2
1738859540000|2025-02-06 16:32:20|44777.6|44757.6|44775.1|44755.1|44777.6|44757.6|44770.1|44750.1|26
1738859550000|2025-02-06 16:32:30|44773.1|44753.1|44777.6|44757.6|44777.6|44757.6|44773.1|44753.1|16
1738859560000|2025-02-06 16:32:40|44780.1|44760.1|44793.6|44773.6|44795.6|44775.6|44780.1|44760.1|53
1738859570000|2025-02-06 16:32:50|44793.1|44773.1|44791.1|44771.1|44793.1|44773.1|44791.1|44771.1|2
1738859580000|2025-02-06 16:33:00|44790.6|44770.6|44791.1|44771.1|44791.1|44771.1|44788.6|44768.6|6
1738859590000|2025-02-06 16:33:10|44791.6|44771.6|44793.6|44773.6|44793.6|44773.6|44791.6|44771.6|3
1738859600000|2025-02-06 16:33:20|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|5
1738859610000|2025-02-06 16:33:30|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|1
1738859620000|2025-02-06 16:33:40|44791.1|44771.1|44786.1|44766.1|44791.1|44771.1|44786.1|44766.1|13
1738859630000|2025-02-06 16:33:50|44783.6|44763.6|44786.1|44766.1|44786.1|44766.1|44783.6|44763.6|3
1738859640000|2025-02-06 16:34:00|44786.6|44766.6|44795.6|44775.6|44795.6|44775.6|44786.6|44766.6|8
1738859650000|2025-02-06 16:34:10|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|22
1738859660000|2025-02-06 16:34:20|44794.1|44774.1|44793.1|44773.1|44794.1|44774.1|44793.1|44773.1|15
1738859670000|2025-02-06 16:34:30|44792.6|44772.6|44788.1|44768.1|44793.6|44773.6|44788.1|44768.1|16
1738859680000|2025-02-06 16:34:40|44790.1|44770.1|44793.6|44773.6|44793.6|44773.6|44790.1|44770.1|26
1738859690000|2025-02-06 16:34:50|44795.6|44775.6|44797.1|44777.1|44797.1|44777.1|44795.6|44775.6|11
1738859700000|2025-02-06 16:35:00|44801.1|44781.1|44801.1|44781.1|44811.1|44791.1|44801.1|44781.1|66
1738859710000|2025-02-06 16:35:10|44798.6|44778.6|44793.6|44773.6|44799.1|44779.1|44791.6|44771.6|15
1738859720000|2025-02-06 16:35:20|44794.1|44774.1|44796.6|44776.6|44796.6|44776.6|44794.1|44774.1|10
1738859730000|2025-02-06 16:35:30|44800.6|44780.6|44802.1|44782.1|44802.1|44782.1|44800.6|44780.6|13
1738859740000|2025-02-06 16:35:40|44801.6|44781.6|44802.6|44782.6|44802.6|44782.6|44797.6|44777.6|18
1738859750000|2025-02-06 16:35:50|44806.6|44786.6|44817.1|44797.1|44817.6|44797.6|44806.6|44786.6|15
1738859760000|2025-02-06 16:36:00|44819.1|44799.1|44819.1|44799.1|44819.1|44799.1|44819.1|44799.1|9
1738859770000|2025-02-06 16:36:10|44817.1|44797.1|44822.1|44802.1|44822.1|44802.1|44817.1|44797.1|11
1738859780000|2025-02-06 16:36:20|44823.1|44803.1|44827.1|44807.1|44827.6|44807.6|44823.1|44803.1|7
1738859790000|2025-02-06 16:36:30|44825.1|44805.1|44823.1|44803.1|44831.1|44811.1|44823.1|44803.1|60
1738859800000|2025-02-06 16:36:40|44825.1|44805.1|44825.1|44805.1|44827.1|44807.1|44821.1|44801.1|16
1738859810000|2025-02-06 16:36:50|44825.6|44805.6|44825.1|44805.1|44827.6|44807.6|44825.1|44805.1|8
1738859820000|2025-02-06 16:37:00|44825.6|44805.6|44830.1|44810.1|44830.1|44810.1|44825.6|44805.6|8
1738859830000|2025-02-06 16:37:10|44832.6|44812.6|44837.6|44817.6|44841.6|44821.6|44832.6|44812.6|16
1738859840000|2025-02-06 16:37:20|44841.6|44821.6|44837.1|44817.1|44841.6|44821.6|44837.1|44817.1|14
1738859850000|2025-02-06 16:37:30|44836.6|44816.6|44834.6|44814.6|44836.6|44816.6|44834.6|44814.6|2
1738859860000|2025-02-06 16:37:40|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|44832.1|44812.1|17
1738859870000|2025-02-06 16:37:50|44830.1|44810.1|44832.1|44812.1|44832.1|44812.1|44829.6|44809.6|1
1738859880000|2025-02-06 16:38:00|44829.6|44809.6|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|12
1738859890000|2025-02-06 16:38:10|44827.6|44807.6|44824.6|44804.6|44827.6|44807.6|44824.6|44804.6|9
1738859900000|2025-02-06 16:38:20|44827.1|44807.1|44830.1|44810.1|44830.1|44810.1|44827.1|44807.1|3
1738859910000|2025-02-06 16:38:30|44829.6|44809.6|44832.6|44812.6|44832.6|44812.6|44829.6|44809.6|6
1738859920000|2025-02-06 16:38:40|||||||||3
1738859930000|2025-02-06 16:38:50|44832.1|44812.1|44832.1|44812.1|44832.6|44812.6|44832.1|44812.1|4
1738859940000|2025-02-06 16:39:00|||||||||15
1738859950000|2025-02-06 16:39:10|||||||||4
1738859960000|2025-02-06 16:39:20|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|1
1738859970000|2025-02-06 16:39:30|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|44834.6|44814.6|4
1738859980000|2025-02-06 16:39:40|44839.6|44819.6|44845.1|44825.1|44845.1|44825.1|44839.6|44819.6|6
1738859990000|2025-02-06 16:39:50|44847.1|44827.1|44859.6|44839.6|44859.6|44839.6|44847.1|44827.1|10
1738860000000|2025-02-06 16:40:00|44859.1|44839.1|44861.6|44841.6|44861.6|44841.6|44859.1|44839.1|3
1738860010000|2025-02-06 16:40:10|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|3
1738860020000|2025-02-06 16:40:20|44861.6|44841.6|44862.1|44842.1|44862.1|44842.1|44857.6|44837.6|14
1738860030000|2025-02-06 16:40:30|44861.6|44841.6|44862.1|44842.1|44862.1|44842.1|44857.1|44837.1|11
1738860040000|2025-02-06 16:40:40|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|5
1738860050000|2025-02-06 16:40:50|44869.6|44849.6|44859.6|44839.6|44871.6|44851.6|44859.6|44839.6|20
1738860060000|2025-02-06 16:41:00|44856.6|44836.6|44856.6|44836.6|44856.6|44836.6|44856.6|44836.6|2
1738860070000|2025-02-06 16:41:10|44854.6|44834.6|44852.1|44832.1|44854.6|44834.6|44852.1|44832.1|5
1738860080000|2025-02-06 16:41:20|44851.6|44831.6|44846.6|44826.6|44851.6|44831.6|44846.6|44826.6|3
1738860090000|2025-02-06 16:41:30|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|2
1738860100000|2025-02-06 16:41:40|44842.1|44822.1|44842.1|44822.1|44842.1|44822.1|44842.1|44822.1|3
1738860110000|2025-02-06 16:41:50|44841.6|44821.6|44832.1|44812.1|44841.6|44821.6|44832.1|44812.1|12
1738860120000|2025-02-06 16:42:00|44829.6|44809.6|44834.6|44814.6|44834.6|44814.6|44829.6|44809.6|16
1738860130000|2025-02-06 16:42:10|44834.1|44814.1|44829.6|44809.6|44834.1|44814.1|44829.6|44809.6|7
1738860140000|2025-02-06 16:42:20|44832.1|44812.1|44831.6|44811.6|44832.1|44812.1|44831.6|44811.6|3
1738860150000|2025-02-06 16:42:30|44832.1|44812.1|44829.1|44809.1|44832.1|44812.1|44829.1|44809.1|3
1738860160000|2025-02-06 16:42:40|44827.1|44807.1|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|5
1738860170000|2025-02-06 16:42:50|44827.6|44807.6|44827.1|44807.1|44831.6|44811.6|44827.1|44807.1|1
1738860180000|2025-02-06 16:43:00|44826.6|44806.6|44824.1|44804.1|44827.1|44807.1|44824.1|44804.1|12
1738860190000|2025-02-06 16:43:10|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|4
1738860200000|2025-02-06 16:43:20|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|0
1738860210000|2025-02-06 16:43:30|44827.6|44807.6|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|1
1738860220000|2025-02-06 16:43:40|44829.6|44809.6|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|0
1738860230000|2025-02-06 16:43:50|44829.6|44809.6|44832.1|44812.1|44832.1|44812.1|44829.6|44809.6|1
1738860240000|2025-02-06 16:44:00|44831.6|44811.6|44827.1|44807.1|44831.6|44811.6|44827.1|44807.1|2
1738860250000|2025-02-06 16:44:10|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|0
1738860260000|2025-02-06 16:44:20|44831.6|44811.6|44832.1|44812.1|44832.1|44812.1|44831.6|44811.6|12
1738860270000|2025-02-06 16:44:30|44832.6|44812.6|44834.6|44814.6|44834.6|44814.6|44832.6|44812.6|5
1738860280000|2025-02-06 16:44:40|44836.6|44816.6|44834.6|44814.6|44836.6|44816.6|44834.6|44814.6|0
1738860290000|2025-02-06 16:44:50|44832.1|44812.1|44831.6|44811.6|44832.1|44812.1|44831.6|44811.6|5
1738860300000|2025-02-06 16:45:00|44832.1|44812.1|44832.1|44812.1|44836.6|44816.6|44831.6|44811.6|18
1738860310000|2025-02-06 16:45:10|44831.6|44811.6|44825.6|44805.6|44831.6|44811.6|44825.6|44805.6|8
1738860320000|2025-02-06 16:45:20|44825.1|44805.1|44819.1|44799.1|44825.6|44805.6|44819.1|44799.1|9
1738860330000|2025-02-06 16:45:30|44818.6|44798.6|44816.1|44796.1|44819.1|44799.1|44816.1|44796.1|3
1738860340000|2025-02-06 16:45:40|44814.1|44794.1|44813.6|44793.6|44814.1|44794.1|44813.6|44793.6|5
1738860350000|2025-02-06 16:45:50|44811.6|44791.6|44806.6|44786.6|44811.6|44791.6|44806.6|44786.6|6
1738860360000|2025-02-06 16:46:00|44806.1|44786.1|44801.6|44781.6|44806.6|44786.6|44801.6|44781.6|4
1738860370000|2025-02-06 16:46:10|44797.1|44777.1|44794.6|44774.6|44797.1|44777.1|44794.6|44774.6|12
1738860380000|2025-02-06 16:46:20|44794.1|44774.1|44792.7|44772.7|44794.1|44774.1|44791.6|44771.6|4
1738860390000|2025-02-06 16:46:30|44795.2|44775.2|44794.6|44774.6|44795.2|44775.2|44794.1|44774.1|4
1738860400000|2025-02-06 16:46:40|44794.1|44774.1|44789.1|44769.1|44794.1|44774.1|44789.1|44769.1|4
1738860410000|2025-02-06 16:46:50|||||||||4
1738860420000|2025-02-06 16:47:00|44788.1|44768.1|44778.1|44758.1|44788.1|44768.1|44778.1|44758.1|30
1738860430000|2025-02-06 16:47:10|44775.6|44755.6|44775.6|44755.6|44778.1|44758.1|44775.6|44755.6|6
1738860450000|2025-02-06 16:47:30|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|44776.1|44756.1|5
1738860460000|2025-02-06 16:47:40|44775.6|44755.6|44776.1|44756.1|44780.6|44760.6|44775.6|44755.6|6
1738860470000|2025-02-06 16:47:50|44776.6|44756.6|44780.6|44760.6|44780.6|44760.6|44776.6|44756.6|3
1738860480000|2025-02-06 16:48:00|44781.1|44761.1|44799.1|44779.1|44799.1|44779.1|44781.1|44761.1|9
1738860490000|2025-02-06 16:48:10|44798.6|44778.6|44796.6|44776.6|44798.6|44778.6|44796.6|44776.6|4
1738860500000|2025-02-06 16:48:20|||||||||7
1738860510000|2025-02-06 16:48:30|44796.1|44776.1|44809.6|44789.6|44809.6|44789.6|44796.1|44776.1|35
1738860520000|2025-02-06 16:48:40|44810.2|44790.2|44812.1|44792.1|44814.6|44794.6|44809.6|44789.6|9
1738860530000|2025-02-06 16:48:50|44814.1|44794.1|44811.6|44791.6|44814.1|44794.1|44811.6|44791.6|2
1738860540000|2025-02-06 16:49:00|44813.6|44793.6|44811.6|44791.6|44816.1|44796.1|44811.6|44791.6|4
1738860550000|2025-02-06 16:49:10|44814.1|44794.1|44816.1|44796.1|44816.1|44796.1|44813.6|44793.6|2
1738860560000|2025-02-06 16:49:20|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|1
1738860570000|2025-02-06 16:49:30|44816.1|44796.1|44816.1|44796.1|44816.1|44796.1|44816.1|44796.1|1
1738860580000|2025-02-06 16:49:40|44818.6|44798.6|44821.6|44801.6|44821.6|44801.6|44818.6|44798.6|1
1738860590000|2025-02-06 16:49:50|44823.6|44803.6|44826.1|44806.1|44826.1|44806.1|44823.6|44803.6|3
1738860600000|2025-02-06 16:50:00|44825.6|44805.6|44829.1|44809.1|44829.1|44809.1|44824.1|44804.1|4
1738860610000|2025-02-06 16:50:10|||||||||5
1738860640000|2025-02-06 16:50:40|44831.1|44811.1|44831.1|44811.1|44831.1|44811.1|44831.1|44811.1|2
1738860660000|2025-02-06 16:51:00|44830.6|44810.6|44823.6|44803.6|44831.1|44811.1|44823.6|44803.6|11
1738860680000|2025-02-06 16:51:20|||||||||4
1738860690000|2025-02-06 16:51:30|44826.1|44806.1|44838.6|44818.6|44838.6|44818.6|44826.1|44806.1|3
1738860700000|2025-02-06 16:51:40|44836.6|44816.6|44834.7|44814.7|44836.6|44816.6|44834.7|44814.7|6
1738860710000|2025-02-06 16:51:50|44834.2|44814.2|44833.6|44813.6|44835.6|44815.6|44833.1|44813.1|2
1738860720000|2025-02-06 16:52:00|44833.1|44813.1|44831.1|44811.1|44833.1|44813.1|44831.1|44811.1|6
1738860730000|2025-02-06 16:52:10|44833.6|44813.6|44838.6|44818.6|44838.6|44818.6|44833.6|44813.6|7
1738860740000|2025-02-06 16:52:20|44847.7|44827.7|44856.7|44836.7|44856.7|44836.7|44847.7|44827.7|12
1738860750000|2025-02-06 16:52:30|44856.1|44836.1|44854.2|44834.2|44856.1|44836.1|44851.7|44831.7|4
1738860760000|2025-02-06 16:52:40|44854.7|44834.7|44860.7|44840.7|44860.7|44840.7|44854.7|44834.7|7
1738860770000|2025-02-06 16:52:50|44862.7|44842.7|44865.7|44845.7|44865.7|44845.7|44862.7|44842.7|2
1738860780000|2025-02-06 16:53:00|44864.7|44844.7|44869.7|44849.7|44874.7|44854.7|44864.7|44844.7|43
1738860790000|2025-02-06 16:53:10|||||||||1
1738860810000|2025-02-06 16:53:30|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44864.2|44844.2|11
1738860820000|2025-02-06 16:53:40|||||||||2
1738860840000|2025-02-06 16:54:00|44861.7|44841.7|44861.7|44841.7|44864.2|44844.2|44861.7|44841.7|1
1738860850000|2025-02-06 16:54:10|44861.1|44841.1|44863.1|44843.1|44863.7|44843.7|44861.1|44841.1|1
1738860860000|2025-02-06 16:54:20|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|44861.2|44841.2|0
1738860870000|2025-02-06 16:54:30|44860.6|44840.6|44859.2|44839.2|44861.2|44841.2|44859.2|44839.2|7
1738860880000|2025-02-06 16:54:40|44861.7|44841.7|44861.2|44841.2|44861.7|44841.7|44858.7|44838.7|4
1738860890000|2025-02-06 16:54:50|44860.6|44840.6|44856.2|44836.2|44860.6|44840.6|44856.2|44836.2|17
1738860900000|2025-02-06 16:55:00|44854.2|44834.2|44851.7|44831.7|44854.2|44834.2|44851.7|44831.7|7
1738860910000|2025-02-06 16:55:10|44852.2|44832.2|44859.2|44839.2|44859.2|44839.2|44852.2|44832.2|4
1738860920000|2025-02-06 16:55:20|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|44858.7|44838.7|3
1738860930000|2025-02-06 16:55:30|44860.6|44840.6|44858.7|44838.7|44860.6|44840.6|44858.7|44838.7|2
1738860940000|2025-02-06 16:55:40|44856.7|44836.7|44856.2|44836.2|44856.7|44836.7|44856.2|44836.2|2
1738860950000|2025-02-06 16:55:50|44856.7|44836.7|44856.2|44836.2|44858.7|44838.7|44856.2|44836.2|0
1738860960000|2025-02-06 16:56:00|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|5
1738860970000|2025-02-06 16:56:10|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|2
1738860980000|2025-02-06 16:56:20|44851.2|44831.2|44845.6|44825.6|44851.2|44831.2|44845.6|44825.6|8
1738860990000|2025-02-06 16:56:30|44843.7|44823.7|44841.2|44821.2|44843.7|44823.7|44841.2|44821.2|7
1738861000000|2025-02-06 16:56:40|||||||||1
1738861010000|2025-02-06 16:56:50|44840.6|44820.6|44826.2|44806.2|44840.6|44820.6|44826.2|44806.2|8
1738861020000|2025-02-06 16:57:00|44825.7|44805.7|44822.1|44802.1|44825.7|44805.7|44822.1|44802.1|5
1738861030000|2025-02-06 16:57:10|44821.6|44801.6|44819.6|44799.6|44821.6|44801.6|44817.6|44797.6|7
1738861040000|2025-02-06 16:57:20|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|1
1738861050000|2025-02-06 16:57:30|44818.2|44798.2|44816.2|44796.2|44818.2|44798.2|44816.2|44796.2|12
1738861060000|2025-02-06 16:57:40|44816.7|44796.7|44815.7|44795.7|44816.7|44796.7|44815.7|44795.7|3
1738861080000|2025-02-06 16:58:00|44816.2|44796.2|44816.7|44796.7|44816.7|44796.7|44815.7|44795.7|2
1738861100000|2025-02-06 16:58:20|44820.7|44800.7|44818.2|44798.2|44820.7|44800.7|44818.2|44798.2|1
1738861110000|2025-02-06 16:58:30|44815.7|44795.7|44815.7|44795.7|44816.2|44796.2|44815.7|44795.7|2
1738861120000|2025-02-06 16:58:40|44813.2|44793.2|44806.7|44786.7|44815.7|44795.7|44806.7|44786.7|6
1738861130000|2025-02-06 16:58:50|44806.2|44786.2|44803.7|44783.7|44806.2|44786.2|44803.2|44783.2|11
1738861140000|2025-02-06 16:59:00|44805.7|44785.7|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|1
1738861150000|2025-02-06 16:59:10|44800.1|44780.1|44796.2|44776.2|44800.1|44780.1|44796.2|44776.2|5
1738861160000|2025-02-06 16:59:20|||||||||1
1738861170000|2025-02-06 16:59:30|44793.2|44773.2|44786.2|44766.2|44793.2|44773.2|44786.2|44766.2|7
1738861180000|2025-02-06 16:59:40|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|2
1738861190000|2025-02-06 16:59:50|44786.2|44766.2|44786.2|44766.2|44788.7|44768.7|44786.2|44766.2|9
1738861200000|2025-02-06 17:00:00|44788.7|44768.7|44781.2|44761.2|44788.7|44768.7|44781.2|44761.2|8
1738861210000|2025-02-06 17:00:10|44779.2|44759.2|44776.2|44756.2|44779.2|44759.2|44776.2|44756.2|1
1738861220000|2025-02-06 17:00:20|44774.2|44754.2|44771.2|44751.2|44774.2|44754.2|44771.2|44751.2|2
1738861230000|2025-02-06 17:00:30|44770.7|44750.7|44773.7|44753.7|44773.7|44753.7|44766.2|44746.2|9
1738861240000|2025-02-06 17:00:40|44776.2|44756.2|44783.2|44763.2|44783.2|44763.2|44776.2|44756.2|4
1738861250000|2025-02-06 17:00:50|44785.7|44765.7|44788.7|44768.7|44791.2|44771.2|44785.7|44765.7|8
1738861260000|2025-02-06 17:01:00|44789.2|44769.2|44786.2|44766.2|44791.2|44771.2|44786.2|44766.2|1
1738861270000|2025-02-06 17:01:10|44786.7|44766.7|44788.7|44768.7|44788.7|44768.7|44786.7|44766.7|3
1738861280000|2025-02-06 17:01:20|44788.2|44768.2|44795.7|44775.7|44795.7|44775.7|44788.2|44768.2|3
1738861290000|2025-02-06 17:01:30|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|44796.2|44776.2|6
1738861300000|2025-02-06 17:01:40|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|44796.2|44776.2|4
1738861310000|2025-02-06 17:01:50|44800.7|44780.7|44796.2|44776.2|44800.7|44780.7|44796.2|44776.2|7
1738861320000|2025-02-06 17:02:00|44794.2|44774.2|44786.2|44766.2|44794.2|44774.2|44786.2|44766.2|4
1738861330000|2025-02-06 17:02:10|44785.7|44765.7|44786.2|44766.2|44786.2|44766.2|44783.7|44763.7|0
1738861340000|2025-02-06 17:02:20|44785.7|44765.7|44781.2|44761.2|44785.7|44765.7|44781.2|44761.2|4
1738861350000|2025-02-06 17:02:30|44778.7|44758.7|44776.2|44756.2|44778.7|44758.7|44776.2|44756.2|3
1738861360000|2025-02-06 17:02:40|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|0
1738861370000|2025-02-06 17:02:50|44771.2|44751.2|44769.2|44749.2|44771.2|44751.2|44769.2|44749.2|3
1738861380000|2025-02-06 17:03:00|||||||||2
1738861400000|2025-02-06 17:03:20|44768.7|44748.7|44763.7|44743.7|44768.7|44748.7|44763.7|44743.7|15
1738861410000|2025-02-06 17:03:30|44764.2|44744.2|44766.7|44746.7|44766.7|44746.7|44764.2|44744.2|11
1738861420000|2025-02-06 17:03:40|44768.7|44748.7|44786.2|44766.2|44786.2|44766.2|44768.7|44748.7|5
1738861430000|2025-02-06 17:03:50|44788.7|44768.7|44793.7|44773.7|44793.7|44773.7|44788.7|44768.7|1
1738861440000|2025-02-06 17:04:00|44796.7|44776.7|44801.2|44781.2|44801.2|44781.2|44796.7|44776.7|3
1738861470000|2025-02-06 17:04:30|44804.2|44784.2|44809.2|44789.2|44809.2|44789.2|44804.2|44784.2|5
1738861480000|2025-02-06 17:04:40|44808.7|44788.7|44808.7|44788.7|44808.7|44788.7|44808.7|44788.7|6
1738861490000|2025-02-06 17:04:50|||||||||1
1738861500000|2025-02-06 17:05:00|44808.2|44788.2|44801.2|44781.2|44808.2|44788.2|44801.2|44781.2|8
1738861510000|2025-02-06 17:05:10|||||||||8
1738861520000|2025-02-06 17:05:20|||||||||13
1738861530000|2025-02-06 17:05:30|44800.7|44780.7|44793.7|44773.7|44800.7|44780.7|44793.7|44773.7|13
1738861540000|2025-02-06 17:05:40|44791.2|44771.2|44791.2|44771.2|44793.7|44773.7|44791.2|44771.2|4
1738861550000|2025-02-06 17:05:50|44793.2|44773.2|44793.7|44773.7|44793.7|44773.7|44793.2|44773.2|1
1738861560000|2025-02-06 17:06:00|||||||||1
1738861570000|2025-02-06 17:06:10|44794.2|44774.2|44798.7|44778.7|44798.7|44778.7|44794.2|44774.2|10
1738861580000|2025-02-06 17:06:20|44799.2|44779.2|44803.7|44783.7|44803.7|44783.7|44799.2|44779.2|0
1738861590000|2025-02-06 17:06:30|44804.2|44784.2|44811.2|44791.2|44811.2|44791.2|44804.2|44784.2|12
1738861600000|2025-02-06 17:06:40|44815.7|44795.7|44818.7|44798.7|44818.7|44798.7|44815.7|44795.7|2
1738861610000|2025-02-06 17:06:50|44820.7|44800.7|44821.2|44801.2|44821.2|44801.2|44820.7|44800.7|6
1738861620000|2025-02-06 17:07:00|44816.2|44796.2|44811.2|44791.2|44816.2|44796.2|44806.2|44786.2|9
1738861630000|2025-02-06 17:07:10|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|0
1738861640000|2025-02-06 17:07:20|44815.7|44795.7|44802.2|44782.2|44815.7|44795.7|44801.7|44781.7|17
1738861650000|2025-02-06 17:07:30|44804.2|44784.2|44806.2|44786.2|44806.2|44786.2|44804.2|44784.2|0
1738861660000|2025-02-06 17:07:40|44810.7|44790.7|44816.7|44796.7|44816.7|44796.7|44810.7|44790.7|7
1738861670000|2025-02-06 17:07:50|44816.2|44796.2|44816.2|44796.2|44818.7|44798.7|44816.2|44796.2|6
1738861680000|2025-02-06 17:08:00|44815.7|44795.7|44800.7|44780.7|44815.7|44795.7|44800.7|44780.7|12
1738861690000|2025-02-06 17:08:10|44801.2|44781.2|44801.7|44781.7|44801.7|44781.7|44801.2|44781.2|3
1738861700000|2025-02-06 17:08:20|44804.7|44784.7|44813.7|44793.7|44813.7|44793.7|44804.7|44784.7|10
1738861710000|2025-02-06 17:08:30|||||||||2
1738861720000|2025-02-06 17:08:40|44814.2|44794.2|44821.2|44801.2|44821.2|44801.2|44814.2|44794.2|4
1738861730000|2025-02-06 17:08:50|44819.2|44799.2|44821.2|44801.2|44821.2|44801.2|44819.2|44799.2|3
1738861740000|2025-02-06 17:09:00|||||||||3
1738861750000|2025-02-06 17:09:10|44823.2|44803.2|44821.2|44801.2|44823.2|44803.2|44821.2|44801.2|2
1738861760000|2025-02-06 17:09:20|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|14
1738861770000|2025-02-06 17:09:30|44815.7|44795.7|44816.2|44796.2|44816.2|44796.2|44815.7|44795.7|5
1738861780000|2025-02-06 17:09:40|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|44818.2|44798.2|0
1738861790000|2025-02-06 17:09:50|44821.7|44801.7|44823.7|44803.7|44823.7|44803.7|44821.7|44801.7|5
1738861800000|2025-02-06 17:10:00|44824.2|44804.2|44826.2|44806.2|44826.7|44806.7|44824.2|44804.2|6
1738861810000|2025-02-06 17:10:10|44824.2|44804.2|44826.2|44806.2|44826.2|44806.2|44824.2|44804.2|20
1738861820000|2025-02-06 17:10:20|44826.7|44806.7|44826.2|44806.2|44830.7|44810.7|44826.2|44806.2|17
1738861830000|2025-02-06 17:10:30|||||||||2
1738861840000|2025-02-06 17:10:40|44824.2|44804.2|44816.2|44796.2|44824.2|44804.2|44816.2|44796.2|13
1738861850000|2025-02-06 17:10:50|||||||||1
1738861870000|2025-02-06 17:11:10|44814.2|44794.2|44813.7|44793.7|44816.2|44796.2|44813.7|44793.7|3
1738861880000|2025-02-06 17:11:20|44811.2|44791.2|44801.2|44781.2|44811.2|44791.2|44801.2|44781.2|6
1738861890000|2025-02-06 17:11:30|44803.7|44783.7|44801.7|44781.7|44805.7|44785.7|44801.7|44781.7|3
1738861900000|2025-02-06 17:11:40|44802.2|44782.2|44806.2|44786.2|44806.2|44786.2|44802.2|44782.2|1
1738861910000|2025-02-06 17:11:50|44801.2|44781.2|44801.2|44781.2|44801.2|44781.2|44801.2|44781.2|3
1738861920000|2025-02-06 17:12:00|||||||||3
1738861930000|2025-02-06 17:12:10|44803.7|44783.7|44814.2|44794.2|44814.2|44794.2|44803.7|44783.7|13
1738861940000|2025-02-06 17:12:20|44816.2|44796.2|44818.7|44798.7|44818.7|44798.7|44816.2|44796.2|8
1738861950000|2025-02-06 17:12:30|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44816.7|44796.7|5
1738861970000|2025-02-06 17:12:50|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|1
1738861980000|2025-02-06 17:13:00|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1738861990000|2025-02-06 17:13:10|||||||||3
1738862000000|2025-02-06 17:13:20|44816.2|44796.2|44816.2|44796.2|44817.2|44797.2|44816.2|44796.2|11
1738862010000|2025-02-06 17:13:30|44813.2|44793.2|44810.7|44790.7|44813.2|44793.2|44810.7|44790.7|7
1738862020000|2025-02-06 17:13:40|||||||||1
1738862030000|2025-02-06 17:13:50|44810.2|44790.2|44810.2|44790.2|44810.2|44790.2|44810.2|44790.2|2
1738862040000|2025-02-06 17:14:00|44809.7|44789.7|44808.2|44788.2|44809.7|44789.7|44807.7|44787.7|4
1738862050000|2025-02-06 17:14:10|44811.2|44791.2|44808.2|44788.2|44811.2|44791.2|44808.2|44788.2|26
1738862070000|2025-02-06 17:14:30|44807.7|44787.7|44804.2|44784.2|44808.2|44788.2|44804.2|44784.2|16
1738862080000|2025-02-06 17:14:40|44804.7|44784.7|44806.7|44786.7|44807.2|44787.2|44804.7|44784.7|1
1738862090000|2025-02-06 17:14:50|||||||||4
1738862100000|2025-02-06 17:15:00|44807.2|44787.2|44813.2|44793.2|44813.2|44793.2|44807.2|44787.2|6
1738862110000|2025-02-06 17:15:10|44812.7|44792.7|44811.7|44791.7|44812.7|44792.7|44811.7|44791.7|8
1738862120000|2025-02-06 17:15:20|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|44809.7|44789.7|1
1738862130000|2025-02-06 17:15:30|44809.2|44789.2|44806.7|44786.7|44809.7|44789.7|44806.7|44786.7|2
1738862140000|2025-02-06 17:15:40|44808.7|44788.7|44806.2|44786.2|44808.7|44788.7|44806.2|44786.2|19
1738862150000|2025-02-06 17:15:50|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|17
1738862160000|2025-02-06 17:16:00|44797.2|44777.2|44802.2|44782.2|44802.2|44782.2|44797.2|44777.2|5
1738862170000|2025-02-06 17:16:10|44799.7|44779.7|44797.7|44777.7|44799.7|44779.7|44797.2|44777.2|1
1738862180000|2025-02-06 17:16:20|44801.7|44781.7|44802.2|44782.2|44802.2|44782.2|44797.7|44777.7|2
1738862190000|2025-02-06 17:16:30|||||||||4
1738862200000|2025-02-06 17:16:40|44802.7|44782.7|44799.7|44779.7|44802.7|44782.7|44799.7|44779.7|6
1738862220000|2025-02-06 17:17:00|44799.2|44779.2|44799.7|44779.7|44799.7|44779.7|44799.2|44779.2|13
1738862230000|2025-02-06 17:17:10|||||||||1
1738862250000|2025-02-06 17:17:30|||||||||1
1738862270000|2025-02-06 17:17:50|44797.2|44777.2|44796.7|44776.7|44797.2|44777.2|44796.7|44776.7|18
1738862290000|2025-02-06 17:18:10|44794.7|44774.7|44794.2|44774.2|44794.7|44774.7|44794.2|44774.2|1
1738862300000|2025-02-06 17:18:20|||||||||7
1738862320000|2025-02-06 17:18:40|44793.7|44773.7|44793.7|44773.7|44794.2|44774.2|44793.7|44773.7|2
1738862330000|2025-02-06 17:18:50|44794.2|44774.2|44803.8|44783.8|44803.8|44783.8|44794.2|44774.2|13
1738862340000|2025-02-06 17:19:00|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|0
1738862350000|2025-02-06 17:19:10|44805.3|44785.3|44805.8|44785.8|44805.8|44785.8|44805.3|44785.3|3
1738862370000|2025-02-06 17:19:30|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|8
1738862380000|2025-02-06 17:19:40|44804.7|44784.7|44801.7|44781.7|44804.7|44784.7|44801.7|44781.7|15
1738862390000|2025-02-06 17:19:50|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|2
1738862400000|2025-02-06 17:20:00|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|44796.7|44776.7|5
1738862410000|2025-02-06 17:20:10|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|44797.2|44777.2|1
1738862420000|2025-02-06 17:20:20|||||||||5
1738862440000|2025-02-06 17:20:40|44797.8|44777.8|44796.7|44776.7|44797.8|44777.8|44796.7|44776.7|7
1738862460000|2025-02-06 17:21:00|44786.7|44766.7|44792.3|44772.3|44792.3|44772.3|44785.3|44765.3|7
1738862470000|2025-02-06 17:21:10|||||||||1
1738862480000|2025-02-06 17:21:20|44794.8|44774.8|44792.3|44772.3|44794.8|44774.8|44792.3|44772.3|1
1738862490000|2025-02-06 17:21:30|44793.3|44773.3|44797.3|44777.3|44797.3|44777.3|44793.3|44773.3|3
1738862500000|2025-02-06 17:21:40|44797.8|44777.8|44799.8|44779.8|44799.8|44779.8|44797.8|44777.8|25
1738862510000|2025-02-06 17:21:50|44800.3|44780.3|44803.3|44783.3|44803.3|44783.3|44799.8|44779.8|34
1738862520000|2025-02-06 17:22:00|||||||||13
1738862530000|2025-02-06 17:22:10|||||||||12
1738862540000|2025-02-06 17:22:20|||||||||2
1738862550000|2025-02-06 17:22:30|||||||||33
1738862570000|2025-02-06 17:22:50|||||||||1
1738862580000|2025-02-06 17:23:00|44801.3|44781.3|44798.8|44778.8|44801.3|44781.3|44798.8|44778.8|15
1738862590000|2025-02-06 17:23:10|||||||||1
1738862600000|2025-02-06 17:23:20|44798.3|44778.3|44796.3|44776.3|44798.3|44778.3|44796.3|44776.3|3
1738862610000|2025-02-06 17:23:30|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|1
1738862620000|2025-02-06 17:23:40|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|25
1738862630000|2025-02-06 17:23:50|||||||||8
1738862640000|2025-02-06 17:24:00|44799.3|44779.3|44820.8|44800.8|44820.8|44800.8|44799.3|44779.3|66
1738862650000|2025-02-06 17:24:10|44825.3|44805.3|44830.3|44810.3|44830.3|44810.3|44825.3|44805.3|21
1738862660000|2025-02-06 17:24:20|||||||||8
1738862670000|2025-02-06 17:24:30|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|3
1738862680000|2025-02-06 17:24:40|||||||||2
1738862690000|2025-02-06 17:24:50|44830.3|44810.3|44828.3|44808.3|44830.3|44810.3|44828.3|44808.3|5
1738862700000|2025-02-06 17:25:00|44830.3|44810.3|44837.8|44817.8|44837.8|44817.8|44830.3|44810.3|18
1738862710000|2025-02-06 17:25:10|44838.3|44818.3|44840.3|44820.3|44840.3|44820.3|44838.3|44818.3|0
1738862720000|2025-02-06 17:25:20|44840.8|44820.8|44837.8|44817.8|44840.8|44820.8|44837.8|44817.8|13
1738862730000|2025-02-06 17:25:30|44837.3|44817.3|44837.3|44817.3|44837.3|44817.3|44837.3|44817.3|12
1738862740000|2025-02-06 17:25:40|44834.8|44814.8|44835.3|44815.3|44835.3|44815.3|44830.3|44810.3|5
1738862760000|2025-02-06 17:26:00|44834.8|44814.8|44837.8|44817.8|44837.8|44817.8|44834.8|44814.8|17
1738862770000|2025-02-06 17:26:10|44835.8|44815.8|44822.8|44802.8|44835.8|44815.8|44822.8|44802.8|27
1738862780000|2025-02-06 17:26:20|44822.3|44802.3|44822.8|44802.8|44822.8|44802.8|44820.8|44800.8|3
1738862790000|2025-02-06 17:26:30|44822.3|44802.3|44820.3|44800.3|44822.3|44802.3|44820.3|44800.3|1
1738862800000|2025-02-06 17:26:40|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|2
1738862820000|2025-02-06 17:27:00|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|44819.8|44799.8|9
1738862830000|2025-02-06 17:27:10|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|5
1738862840000|2025-02-06 17:27:20|44827.8|44807.8|44828.3|44808.3|44828.3|44808.3|44827.8|44807.8|3
1738862850000|2025-02-06 17:27:30|44830.3|44810.3|44827.8|44807.8|44830.3|44810.3|44827.8|44807.8|3
1738862860000|2025-02-06 17:27:40|||||||||1
1738862880000|2025-02-06 17:28:00|||||||||9
1738862890000|2025-02-06 17:28:10|44825.8|44805.8|44827.8|44807.8|44827.8|44807.8|44825.8|44805.8|1
1738862900000|2025-02-06 17:28:20|44825.8|44805.8|44827.8|44807.8|44827.8|44807.8|44825.8|44805.8|0
1738862910000|2025-02-06 17:28:30|44825.3|44805.3|44830.3|44810.3|44830.3|44810.3|44825.3|44805.3|7
1738862920000|2025-02-06 17:28:40|||||||||1
1738862930000|2025-02-06 17:28:50|||||||||2
1738862940000|2025-02-06 17:29:00|44832.8|44812.8|44838.3|44818.3|44838.3|44818.3|44832.8|44812.8|19
1738862950000|2025-02-06 17:29:10|44840.3|44820.3|44840.3|44820.3|44840.3|44820.3|44840.3|44820.3|6
1738862960000|2025-02-06 17:29:20|||||||||2
1738862970000|2025-02-06 17:29:30|||||||||4
1738862980000|2025-02-06 17:29:40|||||||||4
1738862990000|2025-02-06 17:29:50|44839.8|44819.8|44839.8|44819.8|44839.8|44819.8|44839.8|44819.8|33
1738863000000|2025-02-06 17:30:00|44842.8|44822.8|44844.8|44824.8|44844.8|44824.8|44842.8|44822.8|27
1738863010000|2025-02-06 17:30:10|44845.8|44825.8|44855.3|44835.3|44855.8|44835.8|44845.8|44825.8|17
1738863020000|2025-02-06 17:30:20|44854.8|44834.8|44842.8|44822.8|44855.3|44835.3|44842.8|44822.8|3
1738863030000|2025-02-06 17:30:30|44840.8|44820.8|44845.3|44825.3|44845.3|44825.3|44840.8|44820.8|1
1738863040000|2025-02-06 17:30:40|44847.3|44827.3|44845.8|44825.8|44847.3|44827.3|44845.3|44825.3|2
1738863050000|2025-02-06 17:30:50|44847.8|44827.8|44850.8|44830.8|44850.8|44830.8|44847.8|44827.8|10
1738863060000|2025-02-06 17:31:00|44850.3|44830.3|44853.3|44833.3|44853.3|44833.3|44850.3|44830.3|3
1738863070000|2025-02-06 17:31:10|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|55
1738863080000|2025-02-06 17:31:20|44856.3|44836.3|44859.9|44839.9|44859.9|44839.9|44856.3|44836.3|39
1738863090000|2025-02-06 17:31:30|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|0
1738863100000|2025-02-06 17:31:40|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|0
1738863110000|2025-02-06 17:31:50|||||||||8
1738863120000|2025-02-06 17:32:00|44859.4|44839.4|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|11
1738863130000|2025-02-06 17:32:10|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|6
1738863140000|2025-02-06 17:32:20|44863.8|44843.8|44871.3|44851.3|44871.3|44851.3|44863.8|44843.8|24
1738863150000|2025-02-06 17:32:30|44871.9|44851.9|44871.3|44851.3|44871.9|44851.9|44871.3|44851.3|12
1738863160000|2025-02-06 17:32:40|44870.8|44850.8|44866.9|44846.9|44870.8|44850.8|44866.9|44846.9|3
1738863170000|2025-02-06 17:32:50|||||||||3
1738863180000|2025-02-06 17:33:00|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|44868.8|44848.8|1
1738863190000|2025-02-06 17:33:10|44869.4|44849.4|44869.4|44849.4|44869.4|44849.4|44869.4|44849.4|10
1738863200000|2025-02-06 17:33:20|44869.9|44849.9|44869.4|44849.4|44869.9|44849.9|44869.4|44849.4|2
1738863210000|2025-02-06 17:33:30|44869.9|44849.9|44869.9|44849.9|44872.4|44852.4|44869.9|44849.9|9
1738863220000|2025-02-06 17:33:40|44870.4|44850.4|44874.4|44854.4|44874.4|44854.4|44869.9|44849.9|16
1738863230000|2025-02-06 17:33:50|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|6
1738863240000|2025-02-06 17:34:00|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|5
1738863250000|2025-02-06 17:34:10|44876.4|44856.4|44875.8|44855.8|44878.9|44858.9|44875.8|44855.8|9
1738863260000|2025-02-06 17:34:20|44876.4|44856.4|44871.4|44851.4|44876.4|44856.4|44871.4|44851.4|1
1738863270000|2025-02-06 17:34:30|||||||||3
1738863280000|2025-02-06 17:34:40|44866.4|44846.4|44851.4|44831.4|44866.4|44846.4|44851.4|44831.4|20
1738863290000|2025-02-06 17:34:50|44850.8|44830.8|44851.4|44831.4|44851.4|44831.4|44846.4|44826.4|11
1738863300000|2025-02-06 17:35:00|44851.9|44831.9|44856.9|44836.9|44856.9|44836.9|44851.4|44831.4|19
1738863310000|2025-02-06 17:35:10|44858.9|44838.9|44861.4|44841.4|44861.4|44841.4|44858.9|44838.9|4
1738863320000|2025-02-06 17:35:20|44863.3|44843.3|44863.3|44843.3|44865.8|44845.8|44863.3|44843.3|32
1738863330000|2025-02-06 17:35:30|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|4
1738863340000|2025-02-06 17:35:40|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|44861.4|44841.4|9
1738863350000|2025-02-06 17:35:50|44862.4|44842.4|44864.4|44844.4|44864.4|44844.4|44862.4|44842.4|6
1738863360000|2025-02-06 17:36:00|44863.3|44843.3|44855.8|44835.8|44863.3|44843.3|44853.9|44833.9|31
1738863370000|2025-02-06 17:36:10|44856.4|44836.4|44856.9|44836.9|44856.9|44836.9|44856.4|44836.4|29
1738863380000|2025-02-06 17:36:20|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|5
1738863390000|2025-02-06 17:36:30|44854.9|44834.9|44856.9|44836.9|44856.9|44836.9|44854.9|44834.9|6
1738863400000|2025-02-06 17:36:40|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|2
1738863410000|2025-02-06 17:36:50|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|44861.4|44841.4|5
1738863420000|2025-02-06 17:37:00|44861.9|44841.9|44861.9|44841.9|44863.9|44843.9|44861.4|44841.4|5
1738863430000|2025-02-06 17:37:10|44862.4|44842.4|44864.4|44844.4|44864.4|44844.4|44862.4|44842.4|0
1738863440000|2025-02-06 17:37:20|||||||||9
1738863450000|2025-02-06 17:37:30|44861.4|44841.4|44864.4|44844.4|44864.4|44844.4|44861.4|44841.4|9
1738863460000|2025-02-06 17:37:40|||||||||3
1738863470000|2025-02-06 17:37:50|||||||||1
1738863480000|2025-02-06 17:38:00|||||||||34
1738863490000|2025-02-06 17:38:10|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|78
1738863500000|2025-02-06 17:38:20|44859.4|44839.4|44856.4|44836.4|44859.4|44839.4|44856.4|44836.4|5
1738863510000|2025-02-06 17:38:30|44855.3|44835.3|44851.4|44831.4|44855.3|44835.3|44851.4|44831.4|5
1738863520000|2025-02-06 17:38:40|44850.9|44830.9|44850.9|44830.9|44850.9|44830.9|44850.9|44830.9|5
1738863530000|2025-02-06 17:38:50|44848.9|44828.9|44851.4|44831.4|44851.4|44831.4|44848.9|44828.9|1
1738863540000|2025-02-06 17:39:00|||||||||6
1738863550000|2025-02-06 17:39:10|44851.9|44831.9|44856.4|44836.4|44856.4|44836.4|44851.4|44831.4|4
1738863560000|2025-02-06 17:39:20|44857.4|44837.4|44859.4|44839.4|44859.4|44839.4|44857.4|44837.4|7
1738863570000|2025-02-06 17:39:30|44861.4|44841.4|44860.9|44840.9|44861.4|44841.4|44860.9|44840.9|34
1738863580000|2025-02-06 17:39:40|||||||||1
1738863590000|2025-02-06 17:39:50|||||||||2
1738863600000|2025-02-06 17:40:00|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|2
1738863610000|2025-02-06 17:40:10|44859.8|44839.8|44860.4|44840.4|44860.4|44840.4|44857.9|44837.9|2
1738863620000|2025-02-06 17:40:20|||||||||11
1738863630000|2025-02-06 17:40:30|44860.9|44840.9|44860.9|44840.9|44860.9|44840.9|44860.9|44840.9|1
1738863640000|2025-02-06 17:40:40|44862.9|44842.9|44862.9|44842.9|44864.8|44844.8|44860.4|44840.4|14
1738863650000|2025-02-06 17:40:50|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|5
1738863660000|2025-02-06 17:41:00|44860.9|44840.9|44860.9|44840.9|44862.9|44842.9|44860.9|44840.9|3
1738863670000|2025-02-06 17:41:10|||||||||3
1738863680000|2025-02-06 17:41:20|||||||||6
1738863690000|2025-02-06 17:41:30|44862.9|44842.9|44860.9|44840.9|44862.9|44842.9|44860.9|44840.9|4
1738863700000|2025-02-06 17:41:40|44860.4|44840.4|44860.9|44840.9|44860.9|44840.9|44860.4|44840.4|13
1738863710000|2025-02-06 17:41:50|44861.4|44841.4|44860.9|44840.9|44863.4|44843.4|44860.9|44840.9|14
1738863720000|2025-02-06 17:42:00|44861.4|44841.4|44875.4|44855.4|44875.4|44855.4|44860.9|44840.9|17
1738863730000|2025-02-06 17:42:10|44879.3|44859.3|44880.9|44860.9|44880.9|44860.9|44879.3|44859.3|6
1738863740000|2025-02-06 17:42:20|44882.9|44862.9|44880.9|44860.9|44882.9|44862.9|44880.9|44860.9|2
1738863750000|2025-02-06 17:42:30|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|3
1738863760000|2025-02-06 17:42:40|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|2
1738863770000|2025-02-06 17:42:50|44885.9|44865.9|44900.4|44880.4|44900.4|44880.4|44885.9|44865.9|56
1738863780000|2025-02-06 17:43:00|44897.9|44877.9|44885.4|44865.4|44897.9|44877.9|44885.4|44865.4|23
1738863790000|2025-02-06 17:43:10|44885.9|44865.9|44880.4|44860.4|44888.4|44868.4|44880.4|44860.4|35
1738863800000|2025-02-06 17:43:20|44878.4|44858.4|44882.9|44862.9|44882.9|44862.9|44877.9|44857.9|13
1738863810000|2025-02-06 17:43:30|44883.4|44863.4|44888.4|44868.4|44888.4|44868.4|44883.4|44863.4|40
1738863820000|2025-02-06 17:43:40|||||||||4
1738863830000|2025-02-06 17:43:50|44886.4|44866.4|44881.4|44861.4|44886.4|44866.4|44881.4|44861.4|5
1738863840000|2025-02-06 17:44:00|44880.9|44860.9|44876.4|44856.4|44880.9|44860.9|44876.4|44856.4|6
1738863850000|2025-02-06 17:44:10|44876.9|44856.9|44878.9|44858.9|44878.9|44858.9|44876.9|44856.9|8
1738863860000|2025-02-06 17:44:20|||||||||4
1738863870000|2025-02-06 17:44:30|44880.9|44860.9|44887.9|44867.9|44887.9|44867.9|44880.9|44860.9|22
1738863880000|2025-02-06 17:44:40|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|3
1738863890000|2025-02-06 17:44:50|44890.9|44870.9|44890.9|44870.9|44893.4|44873.4|44890.4|44870.4|16
1738863900000|2025-02-06 17:45:00|44892.9|44872.9|44900.4|44880.4|44900.9|44880.9|44892.9|44872.9|29
1738863910000|2025-02-06 17:45:10|44899.9|44879.9|44895.4|44875.4|44899.9|44879.9|44895.4|44875.4|13
1738863920000|2025-02-06 17:45:20|44894.9|44874.9|44887.9|44867.9|44894.9|44874.9|44887.9|44867.9|14
1738863930000|2025-02-06 17:45:30|44885.4|44865.4|44884.9|44864.9|44885.4|44865.4|44884.9|44864.9|3
1738863940000|2025-02-06 17:45:40|44885.4|44865.4|44880.4|44860.4|44885.4|44865.4|44880.4|44860.4|15
1738863950000|2025-02-06 17:45:50|44880.9|44860.9|44885.4|44865.4|44885.4|44865.4|44880.9|44860.9|4
1738863960000|2025-02-06 17:46:00|44882.9|44862.9|44880.4|44860.4|44882.9|44862.9|44880.4|44860.4|5
1738863970000|2025-02-06 17:46:10|44880.9|44860.9|44880.4|44860.4|44880.9|44860.9|44880.4|44860.4|13
1738863980000|2025-02-06 17:46:20|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|1
1738863990000|2025-02-06 17:46:30|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|2
1738864000000|2025-02-06 17:46:40|||||||||5
1738864010000|2025-02-06 17:46:50|44881.4|44861.4|44890.9|44870.9|44890.9|44870.9|44881.4|44861.4|21
1738864020000|2025-02-06 17:47:00|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|14
1738864030000|2025-02-06 17:47:10|||||||||1
1738864040000|2025-02-06 17:47:20|44892.9|44872.9|44894.9|44874.9|44894.9|44874.9|44892.9|44872.9|4
1738864050000|2025-02-06 17:47:30|44895.4|44875.4|44896.4|44876.4|44896.4|44876.4|44895.4|44875.4|9
1738864060000|2025-02-06 17:47:40|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|4
1738864070000|2025-02-06 17:47:50|||||||||6
1738864080000|2025-02-06 17:48:00|44895.4|44875.4|44892.9|44872.9|44895.4|44875.4|44892.9|44872.9|8
1738864090000|2025-02-06 17:48:10|44892.4|44872.4|44890.4|44870.4|44892.4|44872.4|44890.4|44870.4|1
1738864100000|2025-02-06 17:48:20|||||||||5
1738864110000|2025-02-06 17:48:30|||||||||3
1738864120000|2025-02-06 17:48:40|44887.9|44867.9|44887.9|44867.9|44890.4|44870.4|44887.9|44867.9|12
1738864130000|2025-02-06 17:48:50|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|4
1738864140000|2025-02-06 17:49:00|||||||||12
1738864150000|2025-02-06 17:49:10|44891.4|44871.4|44900.4|44880.4|44900.4|44880.4|44891.4|44871.4|40
1738864160000|2025-02-06 17:49:20|44899.9|44879.9|44895.4|44875.4|44899.9|44879.9|44895.4|44875.4|5
1738864170000|2025-02-06 17:49:30|44895.9|44875.9|44895.4|44875.4|44895.9|44875.9|44895.4|44875.4|3
1738864180000|2025-02-06 17:49:40|44899.9|44879.9|44900.4|44880.4|44902.9|44882.9|44899.9|44879.9|14
1738864190000|2025-02-06 17:49:50|44901.4|44881.4|44900.4|44880.4|44902.4|44882.4|44900.4|44880.4|14
1738864200000|2025-02-06 17:50:00|44900.9|44880.9|44897.9|44877.9|44900.9|44880.9|44897.9|44877.9|30
1738864210000|2025-02-06 17:50:10|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|2
1738864220000|2025-02-06 17:50:20|44895.4|44875.4|44892.9|44872.9|44895.4|44875.4|44892.9|44872.9|10
1738864230000|2025-02-06 17:50:30|44895.4|44875.4|44890.4|44870.4|44895.4|44875.4|44890.4|44870.4|6
1738864240000|2025-02-06 17:50:40|||||||||2
1738864250000|2025-02-06 17:50:50|44892.9|44872.9|44895.4|44875.4|44895.4|44875.4|44892.9|44872.9|14
1738864260000|2025-02-06 17:51:00|44895.9|44875.9|44895.4|44875.4|44897.9|44877.9|44895.4|44875.4|10
1738864270000|2025-02-06 17:51:10|44892.9|44872.9|44895.9|44875.9|44895.9|44875.9|44892.4|44872.4|5
1738864280000|2025-02-06 17:51:20|44897.4|44877.4|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|7
1738864290000|2025-02-06 17:51:30|||||||||4
1738864300000|2025-02-06 17:51:40|44898.4|44878.4|44902.9|44882.9|44902.9|44882.9|44898.4|44878.4|4
1738864310000|2025-02-06 17:51:50|||||||||3
1738864320000|2025-02-06 17:52:00|44902.4|44882.4|44900.4|44880.4|44902.4|44882.4|44900.4|44880.4|25
1738864330000|2025-02-06 17:52:10|44903.4|44883.4|44903.4|44883.4|44903.4|44883.4|44900.4|44880.4|13
1738864340000|2025-02-06 17:52:20|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|44900.4|44880.4|6
1738864350000|2025-02-06 17:52:30|44900.9|44880.9|44900.4|44880.4|44902.4|44882.4|44900.4|44880.4|8
1738864370000|2025-02-06 17:52:50|44900.9|44880.9|44900.9|44880.9|44903.4|44883.4|44900.9|44880.9|6
1738864380000|2025-02-06 17:53:00|44901.4|44881.4|44900.9|44880.9|44903.4|44883.4|44900.4|44880.4|10
1738864390000|2025-02-06 17:53:10|44900.4|44880.4|44895.9|44875.9|44900.4|44880.4|44893.4|44873.4|4
1738864400000|2025-02-06 17:53:20|||||||||1
1738864410000|2025-02-06 17:53:30|44891.4|44871.4|44890.9|44870.9|44891.4|44871.4|44890.9|44870.9|5
1738864420000|2025-02-06 17:53:40|44890.4|44870.4|44884.9|44864.9|44890.4|44870.4|44884.9|44864.9|30
1738864430000|2025-02-06 17:53:50|44885.4|44865.4|44889.4|44869.4|44889.4|44869.4|44885.4|44865.4|3
1738864440000|2025-02-06 17:54:00|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|7
1738864450000|2025-02-06 17:54:10|44890.4|44870.4|44890.9|44870.9|44892.4|44872.4|44890.4|44870.4|12
1738864460000|2025-02-06 17:54:20|44892.9|44872.9|44895.9|44875.9|44895.9|44875.9|44892.9|44872.9|7
1738864470000|2025-02-06 17:54:30|44898.4|44878.4|44900.4|44880.4|44900.9|44880.9|44898.4|44878.4|6
1738864480000|2025-02-06 17:54:40|44900.9|44880.9|44898.4|44878.4|44900.9|44880.9|44898.4|44878.4|13
1738864490000|2025-02-06 17:54:50|44898.9|44878.9|44901.4|44881.4|44901.4|44881.4|44898.9|44878.9|14
1738864500000|2025-02-06 17:55:00|44898.9|44878.9|44898.4|44878.4|44899.4|44879.4|44898.4|44878.4|25
1738864510000|2025-02-06 17:55:10|44901.4|44881.4|44898.4|44878.4|44901.4|44881.4|44898.4|44878.4|15
1738864520000|2025-02-06 17:55:20|44900.4|44880.4|44898.9|44878.9|44900.9|44880.9|44898.4|44878.4|18
1738864530000|2025-02-06 17:55:30|44900.9|44880.9|44900.4|44880.4|44901.4|44881.4|44898.4|44878.4|12
1738864540000|2025-02-06 17:55:40|44902.9|44882.9|44902.9|44882.9|44902.9|44882.9|44900.4|44880.4|16
1738864550000|2025-02-06 17:55:50|||||||||17
1738864560000|2025-02-06 17:56:00|44902.4|44882.4|44900.4|44880.4|44903.4|44883.4|44900.4|44880.4|20
1738864570000|2025-02-06 17:56:10|44900.9|44880.9|44900.4|44880.4|44903.4|44883.4|44900.4|44880.4|12
1738864580000|2025-02-06 17:56:20|44900.9|44880.9|44897.9|44877.9|44903.4|44883.4|44897.9|44877.9|23
1738864590000|2025-02-06 17:56:30|44898.4|44878.4|44900.4|44880.4|44900.4|44880.4|44897.9|44877.9|30
1738864600000|2025-02-06 17:56:40|44902.4|44882.4|44900.4|44880.4|44902.9|44882.9|44900.4|44880.4|14
1738864610000|2025-02-06 17:56:50|44900.9|44880.9|44910.4|44890.4|44910.4|44890.4|44900.9|44880.9|32
1738864620000|2025-02-06 17:57:00|44911.4|44891.4|44915.4|44895.4|44915.4|44895.4|44911.4|44891.4|49
1738864630000|2025-02-06 17:57:10|44918.4|44898.4|44915.4|44895.4|44918.4|44898.4|44913.4|44893.4|20
1738864640000|2025-02-06 17:57:20|44918.4|44898.4|44923.4|44903.4|44927.9|44907.9|44918.4|44898.4|79
1738864650000|2025-02-06 17:57:30|44922.9|44902.9|44923.4|44903.4|44923.4|44903.4|44922.9|44902.9|12
1738864660000|2025-02-06 17:57:40|44920.4|44900.4|44916.9|44896.9|44920.4|44900.4|44916.9|44896.9|24
1738864670000|2025-02-06 17:57:50|44905.4|44885.4|44907.9|44887.9|44907.9|44887.9|44905.4|44885.4|17
1738864680000|2025-02-06 17:58:00|44912.9|44892.9|44910.4|44890.4|44918.4|44898.4|44910.4|44890.4|34
1738864690000|2025-02-06 17:58:10|44909.9|44889.9|44901.4|44881.4|44909.9|44889.9|44900.9|44880.9|39
1738864700000|2025-02-06 17:58:20|44903.4|44883.4|44905.4|44885.4|44905.4|44885.4|44900.9|44880.9|46
1738864710000|2025-02-06 17:58:30|44907.9|44887.9|44915.9|44895.9|44918.4|44898.4|44907.9|44887.9|86
1738864720000|2025-02-06 17:58:40|44918.4|44898.4|44921.9|44901.9|44921.9|44901.9|44915.9|44895.9|98
1738864730000|2025-02-06 17:58:50|44924.4|44904.4|44926.4|44906.4|44926.4|44906.4|44921.4|44901.4|27
1738864740000|2025-02-06 17:59:00|44926.9|44906.9|44919.9|44899.9|44928.9|44908.9|44917.4|44897.4|115
1738864750000|2025-02-06 17:59:10|44919.4|44899.4|44928.4|44908.4|44928.4|44908.4|44917.4|44897.4|89
1738864760000|2025-02-06 17:59:20|44927.4|44907.4|44933.4|44913.4|44933.9|44913.9|44925.4|44905.4|103
1738864770000|2025-02-06 17:59:30|44933.9|44913.9|44922.4|44902.4|44940.4|44920.4|44922.4|44902.4|135
1738864780000|2025-02-06 17:59:40|44923.4|44903.4|44924.4|44904.4|44927.4|44907.4|44921.4|44901.4|44
1738864790000|2025-02-06 17:59:50|44926.4|44906.4|44929.4|44909.4|44929.4|44909.4|44923.9|44903.9|95
1738864800000|2025-02-06 18:00:00|44928.9|44908.9|44921.9|44901.9|44928.9|44908.9|44921.4|44901.4|62
1738864810000|2025-02-06 18:00:10|44915.4|44895.4|44907.4|44887.4|44915.4|44895.4|44906.9|44886.9|38
1738864820000|2025-02-06 18:00:20|44905.5|44885.5|44903.4|44883.4|44909.9|44889.9|44903.4|44883.4|15
1738864830000|2025-02-06 18:00:30|44901.4|44881.4|44898.9|44878.9|44901.4|44881.4|44898.9|44878.9|15
1738864840000|2025-02-06 18:00:40|44896.9|44876.9|44898.9|44878.9|44898.9|44878.9|44896.9|44876.9|3
1738864850000|2025-02-06 18:00:50|44896.9|44876.9|44893.9|44873.9|44896.9|44876.9|44893.9|44873.9|5
1738864860000|2025-02-06 18:01:00|44893.4|44873.4|44878.4|44858.4|44893.4|44873.4|44878.4|44858.4|22
1738864870000|2025-02-06 18:01:10|44880.4|44860.4|44876.4|44856.4|44880.4|44860.4|44876.4|44856.4|9
1738864880000|2025-02-06 18:01:20|44876.9|44856.9|44888.9|44868.9|44888.9|44868.9|44876.9|44856.9|19
1738864890000|2025-02-06 18:01:30|44889.4|44869.4|44892.4|44872.4|44892.4|44872.4|44889.4|44869.4|1
1738864900000|2025-02-06 18:01:40|44894.9|44874.9|44896.4|44876.4|44896.4|44876.4|44894.4|44874.4|8
1738864910000|2025-02-06 18:01:50|44896.9|44876.9|44894.4|44874.4|44896.9|44876.9|44893.9|44873.9|1
1738864920000|2025-02-06 18:02:00|44896.4|44876.4|44896.9|44876.9|44897.4|44877.4|44896.4|44876.4|8
1738864930000|2025-02-06 18:02:10|44901.4|44881.4|44898.4|44878.4|44901.4|44881.4|44898.4|44878.4|1
1738864940000|2025-02-06 18:02:20|44895.9|44875.9|44886.9|44866.9|44895.9|44875.9|44886.9|44866.9|19
1738864950000|2025-02-06 18:02:30|44888.9|44868.9|44890.9|44870.9|44890.9|44870.9|44888.9|44868.9|1
1738864960000|2025-02-06 18:02:40|44890.4|44870.4|44888.4|44868.4|44890.4|44870.4|44888.4|44868.4|0
1738864970000|2025-02-06 18:02:50|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|44886.4|44866.4|0
1738864980000|2025-02-06 18:03:00|44888.4|44868.4|44889.4|44869.4|44890|44870|44886.4|44866.4|1
1738864990000|2025-02-06 18:03:10|44890|44870|44888.9|44868.9|44890|44870|44888.9|44868.9|1
1738865000000|2025-02-06 18:03:20|||||||||2
1738865020000|2025-02-06 18:03:40|44889.4|44869.4|44891.4|44871.4|44891.4|44871.4|44888.4|44868.4|3
1738865030000|2025-02-06 18:03:50|44890.9|44870.9|44891.9|44871.9|44891.9|44871.9|44890.9|44870.9|2
1738865040000|2025-02-06 18:04:00|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|1
1738865050000|2025-02-06 18:04:10|44894.4|44874.4|44894.4|44874.4|44894.4|44874.4|44894.4|44874.4|10
1738865060000|2025-02-06 18:04:20|44896.4|44876.4|44890.4|44870.4|44896.4|44876.4|44890.4|44870.4|11
1738865070000|2025-02-06 18:04:30|44889.4|44869.4|44886.4|44866.4|44889.4|44869.4|44885.4|44865.4|5
1738865080000|2025-02-06 18:04:40|44888.4|44868.4|44888.4|44868.4|44888.4|44868.4|44886.4|44866.4|7
1738865090000|2025-02-06 18:04:50|44886.4|44866.4|44888.4|44868.4|44888.4|44868.4|44886.4|44866.4|1
1738865100000|2025-02-06 18:05:00|44886.4|44866.4|44886.4|44866.4|44888.4|44868.4|44886.4|44866.4|0
1738865120000|2025-02-06 18:05:20|||||||||1
1738865130000|2025-02-06 18:05:30|44888.9|44868.9|44891.4|44871.4|44891.4|44871.4|44888.9|44868.9|1
1738865140000|2025-02-06 18:05:40|||||||||1
1738865170000|2025-02-06 18:06:10|44892|44872|44892|44872|44892|44872|44892|44872|8
1738865180000|2025-02-06 18:06:20|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|2
1738865190000|2025-02-06 18:06:30|44898.9|44878.9|44899.5|44879.5|44899.5|44879.5|44898.9|44878.9|8
1738865200000|2025-02-06 18:06:40|44898.9|44878.9|44903.9|44883.9|44903.9|44883.9|44898.9|44878.9|2
1738865210000|2025-02-06 18:06:50|||||||||3
1738865220000|2025-02-06 18:07:00|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|1
1738865230000|2025-02-06 18:07:10|44905|44885|44904.5|44884.5|44907|44887|44904.5|44884.5|4
1738865240000|2025-02-06 18:07:20|44904|44884|44896.5|44876.5|44904|44884|44896.5|44876.5|6
1738865250000|2025-02-06 18:07:30|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|1
1738865260000|2025-02-06 18:07:40|||||||||3
1738865280000|2025-02-06 18:08:00|44894|44874|44894|44874|44894|44874|44894|44874|3
1738865300000|2025-02-06 18:08:20|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|44895.9|44875.9|7
1738865310000|2025-02-06 18:08:30|||||||||3
1738865340000|2025-02-06 18:09:00|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|4
1738865350000|2025-02-06 18:09:10|||||||||5
1738865360000|2025-02-06 18:09:20|44897|44877|44899|44879|44899|44879|44897|44877|0
1738865380000|2025-02-06 18:09:40|44901.5|44881.5|44884|44864|44901.5|44881.5|44879|44859|13
1738865390000|2025-02-06 18:09:50|44886.5|44866.5|44889.5|44869.5|44889.5|44869.5|44866.5|44846.5|16
1738865400000|2025-02-06 18:10:00|44891.5|44871.5|44891.5|44871.5|44899|44879|44891.5|44871.5|42
1738865410000|2025-02-06 18:10:10|44889|44869|44886.5|44866.5|44889|44869|44886.5|44866.5|5
1738865420000|2025-02-06 18:10:20|44886|44866|44886.5|44866.5|44889|44869|44884|44864|2
1738865430000|2025-02-06 18:10:30|44884|44864|44884|44864|44884|44864|44884|44864|0
1738865440000|2025-02-06 18:10:40|44881.5|44861.5|44891.5|44871.5|44891.5|44871.5|44881|44861|9
1738865450000|2025-02-06 18:10:50|44894.5|44874.5|44894|44874|44899|44879|44894|44874|0
1738865460000|2025-02-06 18:11:00|44894.5|44874.5|44899|44879|44899|44879|44894.5|44874.5|0
1738865470000|2025-02-06 18:11:10|44896.5|44876.5|44899|44879|44899|44879|44896.5|44876.5|1
1738865480000|2025-02-06 18:11:20|44896.5|44876.5|44884.5|44864.5|44899|44879|44884|44864|29
1738865490000|2025-02-06 18:11:30|44887|44867|44882.9|44862.9|44887|44867|44882.9|44862.9|13
1738865500000|2025-02-06 18:11:40|44882.4|44862.4|44878|44858|44882.4|44862.4|44878|44858|1
1738865520000|2025-02-06 18:12:00|44878.5|44858.5|44880.5|44860.5|44880.5|44860.5|44878.5|44858.5|2
1738865530000|2025-02-06 18:12:10|44878|44858|44878|44858|44880.5|44860.5|44878|44858|12
1738865540000|2025-02-06 18:12:20|44881|44861|44881|44861|44881|44861|44881|44861|3
1738865550000|2025-02-06 18:12:30|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|0
1738865560000|2025-02-06 18:12:40|44879.9|44859.9|44873|44853|44879.9|44859.9|44873|44853|1
1738865580000|2025-02-06 18:13:00|44874.9|44854.9|44875.5|44855.5|44875.5|44855.5|44874.9|44854.9|6
1738865590000|2025-02-06 18:13:10|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|0
1738865600000|2025-02-06 18:13:20|44872.4|44852.4|44869.9|44849.9|44872.4|44852.4|44869.9|44849.9|0
1738865610000|2025-02-06 18:13:30|44869.4|44849.4|44870.5|44850.5|44870.5|44850.5|44861.9|44841.9|20
1738865620000|2025-02-06 18:13:40|44868|44848|44849.9|44829.9|44868|44848|44849.9|44829.9|13
1738865630000|2025-02-06 18:13:50|44848|44828|44848|44828|44850.5|44830.5|44845.5|44825.5|15
1738865640000|2025-02-06 18:14:00|44848.5|44828.5|44853|44833|44853|44833|44848|44828|1
1738865650000|2025-02-06 18:14:10|44853.5|44833.5|44854|44834|44854|44834|44853.5|44833.5|0
1738865660000|2025-02-06 18:14:20|44856|44836|44856.5|44836.5|44856.5|44836.5|44856|44836|1
1738865670000|2025-02-06 18:14:30|44856|44836|44856|44836|44856|44836|44856|44836|0
1738865680000|2025-02-06 18:14:40|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|44855.5|44835.5|0
1738865700000|2025-02-06 18:15:00|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|3
1738865710000|2025-02-06 18:15:10|44856|44836|44860.5|44840.5|44860.5|44840.5|44856|44836|2
1738865720000|2025-02-06 18:15:20|44860|44840|44860.5|44840.5|44860.5|44840.5|44860|44840|2
1738865730000|2025-02-06 18:15:30|44861|44841|44863|44843|44863|44843|44861|44841|1
1738865740000|2025-02-06 18:15:40|44863.5|44843.5|44860.5|44840.5|44865.5|44845.5|44860.5|44840.5|2
1738865750000|2025-02-06 18:15:50|44860|44840|44860|44840|44860|44840|44860|44840|0
1738865760000|2025-02-06 18:16:00|44860.5|44840.5|44860.5|44840.5|44860.5|44840.5|44860.5|44840.5|0
1738865770000|2025-02-06 18:16:10|44860|44840|44860|44840|44860|44840|44860|44840|1
1738865780000|2025-02-06 18:16:20|44859.5|44839.5|44857.5|44837.5|44859.5|44839.5|44857.5|44837.5|1
1738865790000|2025-02-06 18:16:30|44858|44838|44860|44840|44860|44840|44858|44838|1
1738865800000|2025-02-06 18:16:40|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|2
1738865810000|2025-02-06 18:16:50|44855.5|44835.5|44845.5|44825.5|44855.5|44835.5|44845.5|44825.5|1
1738865820000|2025-02-06 18:17:00|44843|44823|44845.5|44825.5|44845.5|44825.5|44840.5|44820.5|4
1738865830000|2025-02-06 18:17:10|44847.5|44827.5|44850.5|44830.5|44850.5|44830.5|44847.5|44827.5|6
1738865840000|2025-02-06 18:17:20|44848|44828|44856|44836|44860.5|44840.5|44848|44828|10
1738865850000|2025-02-06 18:17:30|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|0
1738865860000|2025-02-06 18:17:40|44858|44838|44855.5|44835.5|44858|44838|44855|44835|4
1738865870000|2025-02-06 18:17:50|44856|44836|44855.5|44835.5|44858|44838|44855.5|44835.5|0
1738865880000|2025-02-06 18:18:00|44858|44838|44860|44840|44860.5|44840.5|44858|44838|7
1738865890000|2025-02-06 18:18:10|44858|44838|44855.5|44835.5|44858|44838|44855.5|44835.5|0
1738865910000|2025-02-06 18:18:30|44853|44833|44853|44833|44853|44833|44853|44833|1
1738865920000|2025-02-06 18:18:40|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|0
1738865930000|2025-02-06 18:18:50|44848|44828|44847.5|44827.5|44848|44828|44847.5|44827.5|0
1738865940000|2025-02-06 18:19:00|44848|44828|44847.5|44827.5|44848|44828|44847.5|44827.5|0
1738865950000|2025-02-06 18:19:10|44848|44828|44847.5|44827.5|44848|44828|44847.5|44827.5|0
1738865980000|2025-02-06 18:19:40|44848|44828|44845.5|44825.5|44848|44828|44845|44825|7
1738865990000|2025-02-06 18:19:50|44848|44828|44850.5|44830.5|44851|44831|44848|44828|0
1738866000000|2025-02-06 18:20:00|44851|44831|44850.5|44830.5|44851|44831|44850.5|44830.5|0
1738866010000|2025-02-06 18:20:10|44851|44831|44856.5|44836.5|44856.5|44836.5|44850.5|44830.5|2
1738866020000|2025-02-06 18:20:20|44857|44837|44858|44838|44860.5|44840.5|44857|44837|2
1738866030000|2025-02-06 18:20:30|44860.5|44840.5|44860.5|44840.5|44860.5|44840.5|44858|44838|1
1738866040000|2025-02-06 18:20:40|44860|44840|44860.5|44840.5|44860.5|44840.5|44858.5|44838.5|1
1738866060000|2025-02-06 18:21:00|44858|44838|44860.5|44840.5|44860.5|44840.5|44858|44838|3
1738866070000|2025-02-06 18:21:10|44863|44843|44863|44843|44863|44843|44863|44843|6
1738866080000|2025-02-06 18:21:20|44862.5|44842.5|44860.5|44840.5|44862.5|44842.5|44860.5|44840.5|0
1738866090000|2025-02-06 18:21:30|||||||||1
1738866100000|2025-02-06 18:21:40|||||||||2
1738866110000|2025-02-06 18:21:50|||||||||1
1738866120000|2025-02-06 18:22:00|44858|44838|44850.5|44830.5|44858|44838|44850.5|44830.5|2
1738866140000|2025-02-06 18:22:20|44853|44833|44850.5|44830.5|44853|44833|44850.5|44830.5|0
1738866150000|2025-02-06 18:22:30|44853|44833|44853|44833|44853|44833|44853|44833|2
1738866160000|2025-02-06 18:22:40|44848|44828|44848|44828|44850|44830|44848|44828|1
1738866180000|2025-02-06 18:23:00|44847.5|44827.5|44845|44825|44847.5|44827.5|44845|44825|4
1738866190000|2025-02-06 18:23:10|44845.5|44825.5|44845.5|44825.5|44845.5|44825.5|44840.5|44820.5|3
1738866200000|2025-02-06 18:23:20|44848|44828|44848|44828|44848|44828|44848|44828|0
1738866210000|2025-02-06 18:23:30|||||||||1
1738866230000|2025-02-06 18:23:50|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|2
1738866240000|2025-02-06 18:24:00|44848|44828|44845.5|44825.5|44848|44828|44845.5|44825.5|0
1738866250000|2025-02-06 18:24:10|44843.5|44823.5|44843.5|44823.5|44843.5|44823.5|44843.5|44823.5|1
1738866260000|2025-02-06 18:24:20|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|44840.5|44820.5|3
1738866270000|2025-02-06 18:24:30|44838|44818|44846|44826|44846|44826|44838|44818|9
1738866280000|2025-02-06 18:24:40|44848|44828|44848|44828|44848|44828|44848|44828|1
1738866290000|2025-02-06 18:24:50|44847.5|44827.5|44845.5|44825.5|44847.5|44827.5|44845.5|44825.5|0
1738866300000|2025-02-06 18:25:00|44843.5|44823.5|44843.5|44823.5|44843.5|44823.5|44843.5|44823.5|23
1738866310000|2025-02-06 18:25:10|44845.5|44825.5|44843|44823|44845.5|44825.5|44843|44823|0
1738866340000|2025-02-06 18:25:40|44843.5|44823.5|44845.5|44825.5|44845.5|44825.5|44843.5|44823.5|0
1738866350000|2025-02-06 18:25:50|44846|44826|44845.5|44825.5|44846|44826|44845.5|44825.5|4
1738866360000|2025-02-06 18:26:00|44845|44825|44845|44825|44845|44825|44845|44825|53
1738866370000|2025-02-06 18:26:10|44844.5|44824.5|44839.5|44819.5|44844.5|44824.5|44839.5|44819.5|16
1738866380000|2025-02-06 18:26:20|44840|44820|44842|44822|44842|44822|44840|44820|4
1738866390000|2025-02-06 18:26:30|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|0
1738866410000|2025-02-06 18:26:50|44842|44822|44841.5|44821.5|44842|44822|44841.5|44821.5|2
1738866420000|2025-02-06 18:27:00|44842|44822|44842|44822|44842|44822|44842|44822|4
1738866430000|2025-02-06 18:27:10|44844.5|44824.5|44847|44827|44847|44827|44844.5|44824.5|7
1738866450000|2025-02-06 18:27:30|||||||||2
1738866460000|2025-02-06 18:27:40|||||||||2
1738866470000|2025-02-06 18:27:50|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|44844|44824|4
1738866480000|2025-02-06 18:28:00|44842.5|44822.5|44839.5|44819.5|44842.5|44822.5|44839.5|44819.5|0
1738866490000|2025-02-06 18:28:10|||||||||1
1738866500000|2025-02-06 18:28:20|44839|44819|44839|44819|44839|44819|44839|44819|0
1738866510000|2025-02-06 18:28:30|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|0
1738866530000|2025-02-06 18:28:50|44839|44819|44839|44819|44839|44819|44839|44819|5
1738866540000|2025-02-06 18:29:00|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|0
1738866550000|2025-02-06 18:29:10|44840|44820|44842|44822|44842.5|44822.5|44840|44820|2
1738866560000|2025-02-06 18:29:20|44841.5|44821.5|44841.5|44821.5|44842|44822|44841.5|44821.5|0
1738866570000|2025-02-06 18:29:30|44844|44824|44844|44824|44844|44824|44844|44824|1
1738866580000|2025-02-06 18:29:40|44841.5|44821.5|44844|44824|44844|44824|44841.5|44821.5|1
1738866600000|2025-02-06 18:30:00|44844.5|44824.5|44844|44824|44844.5|44824.5|44844|44824|2
1738866620000|2025-02-06 18:30:20|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|2
1738866630000|2025-02-06 18:30:30|44844|44824|44844|44824|44844|44824|44844|44824|1
1738866690000|2025-02-06 18:31:30|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|4
1738866700000|2025-02-06 18:31:40|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|2
1738866710000|2025-02-06 18:31:50|44842|44822|44839.5|44819.5|44842|44822|44839.5|44819.5|3
1738866720000|2025-02-06 18:32:00|44839|44819|44839|44819|44839|44819|44839|44819|15
1738866730000|2025-02-06 18:32:10|44836.5|44816.5|44826.5|44806.5|44836.5|44816.5|44826|44806|9
1738866740000|2025-02-06 18:32:20|44826|44806|44826|44806|44826.5|44806.5|44826|44806|7
1738866750000|2025-02-06 18:32:30|44825.5|44805.5|44821.5|44801.5|44825.5|44805.5|44821.5|44801.5|4
1738866760000|2025-02-06 18:32:40|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|0
1738866770000|2025-02-06 18:32:50|44816.5|44796.5|44814.5|44794.5|44816.5|44796.5|44809.5|44789.5|8
1738866780000|2025-02-06 18:33:00|||||||||1
1738866790000|2025-02-06 18:33:10|||||||||5
1738866800000|2025-02-06 18:33:20|44815|44795|44815|44795|44815|44795|44815|44795|1
1738866810000|2025-02-06 18:33:30|||||||||1
1738866820000|2025-02-06 18:33:40|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|0
1738866840000|2025-02-06 18:34:00|44817|44797|44817|44797|44817|44797|44817|44797|2
1738866850000|2025-02-06 18:34:10|||||||||1
1738866860000|2025-02-06 18:34:20|44816.5|44796.5|44807.5|44787.5|44816.5|44796.5|44807|44787|15
1738866870000|2025-02-06 18:34:30|44809.5|44789.5|44822.5|44802.5|44822.5|44802.5|44809.5|44789.5|2
1738866880000|2025-02-06 18:34:40|44822|44802|44822|44802|44822|44802|44822|44802|2
1738866900000|2025-02-06 18:35:00|44822.5|44802.5|44822|44802|44822.5|44802.5|44822|44802|0
1738866920000|2025-02-06 18:35:20|44822.5|44802.5|44822|44802|44822.5|44802.5|44822|44802|2
1738866930000|2025-02-06 18:35:30|44820|44800|44817|44797|44820|44800|44817|44797|3
1738866940000|2025-02-06 18:35:40|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|0
1738866950000|2025-02-06 18:35:50|||||||||2
1738866960000|2025-02-06 18:36:00|44817|44797|44817|44797|44819|44799|44817|44797|1
1738867010000|2025-02-06 18:36:50|||||||||2
1738867030000|2025-02-06 18:37:10|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|2
1738867040000|2025-02-06 18:37:20|44820|44800|44822|44802|44822|44802|44820|44800|3
1738867050000|2025-02-06 18:37:30|44821.5|44801.5|44822|44802|44822|44802|44821.5|44801.5|4
1738867060000|2025-02-06 18:37:40|44824.5|44804.5|44822|44802|44824.5|44804.5|44822|44802|5
1738867070000|2025-02-06 18:37:50|44824.5|44804.5|44821.5|44801.5|44824.5|44804.5|44821.5|44801.5|3
1738867080000|2025-02-06 18:38:00|44821|44801|44817|44797|44821|44801|44816.5|44796.5|3
1738867090000|2025-02-06 18:38:10|44817.5|44797.5|44819.5|44799.5|44819.5|44799.5|44817.5|44797.5|1
1738867100000|2025-02-06 18:38:20|44820|44800|44824.5|44804.5|44824.5|44804.5|44820|44800|2
1738867120000|2025-02-06 18:38:40|||||||||2
1738867150000|2025-02-06 18:39:10|||||||||1
1738867160000|2025-02-06 18:39:20|44824|44804|44822|44802|44824|44804|44822|44802|0
1738867170000|2025-02-06 18:39:30|||||||||3
1738867190000|2025-02-06 18:39:50|44824.5|44804.5|44824.5|44804.5|44824.5|44804.5|44824.5|44804.5|1
1738867200000|2025-02-06 18:40:00|44824|44804|44824|44804|44824|44804|44824|44804|0
1738867210000|2025-02-06 18:40:10|44822|44802|44822|44802|44822|44802|44822|44802|0
1738867220000|2025-02-06 18:40:20|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|2
1738867230000|2025-02-06 18:40:30|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|0
1738867240000|2025-02-06 18:40:40|44818|44798|44818|44798|44818.5|44798.5|44818|44798|1
1738867250000|2025-02-06 18:40:50|44818.5|44798.5|44818|44798|44818.5|44798.5|44818|44798|0
1738867270000|2025-02-06 18:41:10|||||||||1
1738867290000|2025-02-06 18:41:30|44818.5|44798.5|44812|44792|44818.5|44798.5|44812|44792|5
1738867300000|2025-02-06 18:41:40|44811.5|44791.5|44809.5|44789.5|44812|44792|44809.5|44789.5|0
1738867310000|2025-02-06 18:41:50|44811.5|44791.5|44812|44792|44812|44792|44809.5|44789.5|2
1738867320000|2025-02-06 18:42:00|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|0
1738867330000|2025-02-06 18:42:10|44814|44794|44814.5|44794.5|44814.5|44794.5|44814|44794|0
1738867340000|2025-02-06 18:42:20|||||||||3
1738867350000|2025-02-06 18:42:30|44814|44794|44814.5|44794.5|44814.5|44794.5|44814|44794|0
1738867360000|2025-02-06 18:42:40|44814|44794|44814|44794|44814.5|44794.5|44814|44794|2
1738867380000|2025-02-06 18:43:00|44814.5|44794.5|44819|44799|44819|44799|44814|44794|5
1738867390000|2025-02-06 18:43:10|44819.5|44799.5|44824.5|44804.5|44824.5|44804.5|44819.5|44799.5|1
1738867400000|2025-02-06 18:43:20|44826.5|44806.5|44829.5|44809.5|44829.5|44809.5|44826.5|44806.5|4
1738867420000|2025-02-06 18:43:40|44832|44812|44832|44812|44832|44812|44832|44812|12
1738867430000|2025-02-06 18:43:50|44832.5|44812.5|44832|44812|44832.5|44812.5|44832|44812|1
1738867440000|2025-02-06 18:44:00|44831.5|44811.5|44834.5|44814.5|44834.5|44814.5|44831.5|44811.5|2
1738867460000|2025-02-06 18:44:20|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|1
1738867480000|2025-02-06 18:44:40|44837|44817|44836.5|44816.5|44837|44817|44836.5|44816.5|0
1738867490000|2025-02-06 18:44:50|44836|44816|44836|44816|44836|44816|44836|44816|2
1738867500000|2025-02-06 18:45:00|44835|44815|44828.5|44808.5|44835|44815|44828.5|44808.5|1
1738867520000|2025-02-06 18:45:20|44828|44808|44826|44806|44828|44808|44826|44806|0
1738867530000|2025-02-06 18:45:30|||||||||2
1738867540000|2025-02-06 18:45:40|44826.5|44806.5|44828.5|44808.5|44828.5|44808.5|44826.5|44806.5|3
1738867550000|2025-02-06 18:45:50|44829|44809|44831|44811|44831|44811|44829|44809|0
1738867560000|2025-02-06 18:46:00|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|0
1738867570000|2025-02-06 18:46:10|44836|44816|44836|44816|44836|44816|44836|44816|1
1738867590000|2025-02-06 18:46:30|||||||||1
1738867600000|2025-02-06 18:46:40|||||||||2
1738867610000|2025-02-06 18:46:50|44836.5|44816.5|44836|44816|44836.5|44816.5|44836|44816|29
1738867620000|2025-02-06 18:47:00|||||||||3
1738867630000|2025-02-06 18:47:10|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|44835.5|44815.5|1
1738867640000|2025-02-06 18:47:20|44834.5|44814.5|44834.5|44814.5|44834.5|44814.5|44834.5|44814.5|1
1738867680000|2025-02-06 18:48:00|44830.5|44810.5|44826|44806|44830.5|44810.5|44825.5|44805.5|10
1738867700000|2025-02-06 18:48:20|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|5
1738867730000|2025-02-06 18:48:50|44831|44811|44831|44811|44831|44811|44831|44811|2
1738867740000|2025-02-06 18:49:00|44833.5|44813.5|44836|44816|44836|44816|44833.5|44813.5|1
1738867760000|2025-02-06 18:49:20|||||||||1
1738867770000|2025-02-06 18:49:30|44838|44818|44838|44818|44838|44818|44838|44818|3
1738867790000|2025-02-06 18:49:50|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|2
1738867800000|2025-02-06 18:50:00|44831|44811|44833.5|44813.5|44833.5|44813.5|44831|44811|0
1738867810000|2025-02-06 18:50:10|44834|44814|44833.5|44813.5|44835.5|44815.5|44833.5|44813.5|1
1738867840000|2025-02-06 18:50:40|44834.1|44814.1|44840.5|44820.5|44840.5|44820.5|44834.1|44814.1|3
1738867850000|2025-02-06 18:50:50|44840|44820|44840|44820|44840|44820|44840|44820|2
1738867860000|2025-02-06 18:51:00|44838|44818|44838|44818|44838|44818|44838|44818|0
1738867880000|2025-02-06 18:51:20|||||||||1
1738867890000|2025-02-06 18:51:30|||||||||1
1738867900000|2025-02-06 18:51:40|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|0
1738867920000|2025-02-06 18:52:00|44837.5|44817.5|44835.5|44815.5|44837.5|44817.5|44835.5|44815.5|4
1738867930000|2025-02-06 18:52:10|44835|44815|44835|44815|44835|44815|44835|44815|1
1738867940000|2025-02-06 18:52:20|||||||||1
1738867950000|2025-02-06 18:52:30|||||||||1
1738867960000|2025-02-06 18:52:40|44831.5|44811.5|44831|44811|44831.5|44811.5|44831|44811|3
1738867970000|2025-02-06 18:52:50|44831.5|44811.5|44831.5|44811.5|44831.5|44811.5|44831|44811|0
1738868000000|2025-02-06 18:53:20|44830.5|44810.5|44826.1|44806.1|44830.5|44810.5|44824.5|44804.5|15
1738868040000|2025-02-06 18:54:00|44825|44805|44825|44805|44825|44805|44825|44805|1
1738868050000|2025-02-06 18:54:10|44824.5|44804.5|44820.5|44800.5|44824.5|44804.5|44813.6|44793.6|9
1738868060000|2025-02-06 18:54:20|44820|44800|44818.1|44798.1|44820|44800|44818.1|44798.1|2
1738868080000|2025-02-06 18:54:40|44820.6|44800.6|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|1
1738868090000|2025-02-06 18:54:50|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|2
1738868100000|2025-02-06 18:55:00|44818.1|44798.1|44815|44795|44818.1|44798.1|44815|44795|3
1738868110000|2025-02-06 18:55:10|44813.1|44793.1|44810|44790|44813.1|44793.1|44810|44790|5
1738868130000|2025-02-06 18:55:30|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|0
1738868140000|2025-02-06 18:55:40|||||||||2
1738868170000|2025-02-06 18:56:10|||||||||1
1738868180000|2025-02-06 18:56:20|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|3
1738868190000|2025-02-06 18:56:30|44813.1|44793.1|44819.1|44799.1|44819.1|44799.1|44813.1|44793.1|3
1738868200000|2025-02-06 18:56:40|44819.6|44799.6|44818.6|44798.6|44819.6|44799.6|44818.6|44798.6|6
1738868230000|2025-02-06 18:57:10|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|0
1738868250000|2025-02-06 18:57:30|44821.1|44801.1|44823.6|44803.6|44823.6|44803.6|44821.1|44801.1|2
1738868260000|2025-02-06 18:57:40|44822.6|44802.6|44820.6|44800.6|44822.6|44802.6|44820.6|44800.6|2
1738868280000|2025-02-06 18:58:00|44821.1|44801.1|44821.1|44801.1|44821.1|44801.1|44821.1|44801.1|3
1738868290000|2025-02-06 18:58:10|44823.1|44803.1|44823.6|44803.6|44823.6|44803.6|44823.1|44803.1|2
1738868300000|2025-02-06 18:58:20|44823.1|44803.1|44823.6|44803.6|44823.6|44803.6|44822.6|44802.6|1
1738868310000|2025-02-06 18:58:30|44823.1|44803.1|44823.6|44803.6|44823.6|44803.6|44823.1|44803.1|2
1738868320000|2025-02-06 18:58:40|44824.1|44804.1|44823.6|44803.6|44824.1|44804.1|44823.6|44803.6|2
1738868330000|2025-02-06 18:58:50|44824.1|44804.1|44823.6|44803.6|44824.1|44804.1|44823.6|44803.6|0
1738868340000|2025-02-06 18:59:00|44828.6|44808.6|44828.6|44808.6|44828.6|44808.6|44828.6|44808.6|3
1738868350000|2025-02-06 18:59:10|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|0
1738868380000|2025-02-06 18:59:40|||||||||1
1738868390000|2025-02-06 18:59:50|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|1
1738868400000|2025-02-06 19:00:00|44828.1|44808.1|44827.6|44807.6|44828.1|44808.1|44827.6|44807.6|1
1738868410000|2025-02-06 19:00:10|44827.1|44807.1|44825.1|44805.1|44827.1|44807.1|44825.1|44805.1|0
1738868420000|2025-02-06 19:00:20|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|3
1738868430000|2025-02-06 19:00:30|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|1
1738868440000|2025-02-06 19:00:40|44827.1|44807.1|44827.6|44807.6|44827.6|44807.6|44827.1|44807.1|2
1738868450000|2025-02-06 19:00:50|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|1
1738868460000|2025-02-06 19:01:00|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.1|44807.1|2
1738868470000|2025-02-06 19:01:10|44828.1|44808.1|44830.6|44810.6|44830.6|44810.6|44828.1|44808.1|1
1738868480000|2025-02-06 19:01:20|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|2
1738868510000|2025-02-06 19:01:50|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|0
1738868520000|2025-02-06 19:02:00|||||||||1
1738868550000|2025-02-06 19:02:30|44830.6|44810.6|44831.1|44811.1|44833.1|44813.1|44830.6|44810.6|2
1738868560000|2025-02-06 19:02:40|44833.1|44813.1|44830.6|44810.6|44833.1|44813.1|44830.6|44810.6|0
1738868580000|2025-02-06 19:03:00|44828.6|44808.6|44826.1|44806.1|44828.6|44808.6|44826.1|44806.1|1
1738868590000|2025-02-06 19:03:10|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|1
1738868610000|2025-02-06 19:03:30|44825.1|44805.1|44824.6|44804.6|44825.1|44805.1|44824.6|44804.6|1
1738868620000|2025-02-06 19:03:40|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|0
1738868640000|2025-02-06 19:04:00|44822.1|44802.1|44820.1|44800.1|44822.1|44802.1|44820.1|44800.1|3
1738868650000|2025-02-06 19:04:10|44820.6|44800.6|44820.1|44800.1|44820.6|44800.6|44820.1|44800.1|0
1738868670000|2025-02-06 19:04:30|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|0
1738868680000|2025-02-06 19:04:40|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|0
1738868690000|2025-02-06 19:04:50|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|2
1738868700000|2025-02-06 19:05:00|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|1
1738868710000|2025-02-06 19:05:10|44812.6|44792.6|44808.6|44788.6|44812.6|44792.6|44808.6|44788.6|4
1738868760000|2025-02-06 19:06:00|||||||||5
1738868770000|2025-02-06 19:06:10|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|4
1738868780000|2025-02-06 19:06:20|44811.6|44791.6|44811.1|44791.1|44811.6|44791.6|44811.1|44791.1|0
1738868790000|2025-02-06 19:06:30|44810.6|44790.6|44811.1|44791.1|44811.1|44791.1|44810.6|44790.6|1
1738868810000|2025-02-06 19:06:50|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|0
1738868840000|2025-02-06 19:07:20|44812.1|44792.1|44818.1|44798.1|44818.1|44798.1|44812.1|44792.1|3
1738868850000|2025-02-06 19:07:30|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|44818.6|44798.6|1
1738868860000|2025-02-06 19:07:40|44818.1|44798.1|44816.1|44796.1|44818.1|44798.1|44816.1|44796.1|4
1738868890000|2025-02-06 19:08:10|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44816.1|44796.1|1
1738868900000|2025-02-06 19:08:20|44821.1|44801.1|44821.1|44801.1|44821.1|44801.1|44821.1|44801.1|4
1738868910000|2025-02-06 19:08:30|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|0
1738868920000|2025-02-06 19:08:40|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|1
1738868940000|2025-02-06 19:09:00|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|1
1738868950000|2025-02-06 19:09:10|44825.6|44805.6|44826.1|44806.1|44826.1|44806.1|44825.6|44805.6|1
1738868960000|2025-02-06 19:09:20|44826.6|44806.6|44828.6|44808.6|44828.6|44808.6|44826.6|44806.6|3
1738868970000|2025-02-06 19:09:30|44830.6|44810.6|44831.1|44811.1|44831.1|44811.1|44830.6|44810.6|0
1738868980000|2025-02-06 19:09:40|44831.6|44811.6|44838.1|44818.1|44838.1|44818.1|44831.6|44811.6|24
1738868990000|2025-02-06 19:09:50|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|0
1738869000000|2025-02-06 19:10:00|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|1
1738869020000|2025-02-06 19:10:20|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|0
1738869040000|2025-02-06 19:10:40|||||||||2
1738869060000|2025-02-06 19:11:00|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|0
1738869070000|2025-02-06 19:11:10|44839.6|44819.6|44840.1|44820.1|44840.1|44820.1|44837.6|44817.6|4
1738869080000|2025-02-06 19:11:20|44838.6|44818.6|44838.1|44818.1|44838.6|44818.6|44838.1|44818.1|1
1738869090000|2025-02-06 19:11:30|44837.6|44817.6|44838.1|44818.1|44838.1|44818.1|44837.6|44817.6|1
1738869100000|2025-02-06 19:11:40|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|1
1738869110000|2025-02-06 19:11:50|44842.6|44822.6|44843.1|44823.1|44843.1|44823.1|44842.6|44822.6|0
1738869120000|2025-02-06 19:12:00|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|6
1738869130000|2025-02-06 19:12:10|44844.6|44824.6|44844.6|44824.6|44844.6|44824.6|44844.6|44824.6|1
1738869160000|2025-02-06 19:12:40|44840.6|44820.6|44840.1|44820.1|44840.6|44820.6|44840.1|44820.1|1
1738869170000|2025-02-06 19:12:50|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|1
1738869190000|2025-02-06 19:13:10|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|1
1738869230000|2025-02-06 19:13:50|44835.1|44815.1|44835.1|44815.1|44835.1|44815.1|44835.1|44815.1|0
1738869260000|2025-02-06 19:14:20|44834.6|44814.6|44832.6|44812.6|44834.6|44814.6|44830.6|44810.6|7
1738869280000|2025-02-06 19:14:40|44828.6|44808.6|44831.1|44811.1|44831.1|44811.1|44828.6|44808.6|2
1738869300000|2025-02-06 19:15:00|44835.6|44815.6|44838.1|44818.1|44838.1|44818.1|44835.6|44815.6|6
1738869340000|2025-02-06 19:15:40|44835.6|44815.6|44833.1|44813.1|44835.6|44815.6|44833.1|44813.1|14
1738869350000|2025-02-06 19:15:50|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|2
1738869360000|2025-02-06 19:16:00|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|0
1738869370000|2025-02-06 19:16:10|||||||||18
1738869380000|2025-02-06 19:16:20|44827.6|44807.6|44825.6|44805.6|44827.6|44807.6|44825.6|44805.6|0
1738869390000|2025-02-06 19:16:30|44825.1|44805.1|44823.1|44803.1|44825.1|44805.1|44823.1|44803.1|0
1738869400000|2025-02-06 19:16:40|44823.6|44803.6|44825.6|44805.6|44825.6|44805.6|44823.6|44803.6|0
1738869420000|2025-02-06 19:17:00|44825.1|44805.1|44823.1|44803.1|44825.1|44805.1|44823.1|44803.1|2
1738869440000|2025-02-06 19:17:20|||||||||2
1738869470000|2025-02-06 19:17:50|||||||||6
1738869490000|2025-02-06 19:18:10|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|0
1738869500000|2025-02-06 19:18:20|44824.6|44804.6|44825.1|44805.1|44825.1|44805.1|44824.6|44804.6|1
1738869510000|2025-02-06 19:18:30|||||||||1
1738869540000|2025-02-06 19:19:00|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|0
1738869550000|2025-02-06 19:19:10|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|0
1738869560000|2025-02-06 19:19:20|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|1
1738869580000|2025-02-06 19:19:40|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1738869600000|2025-02-06 19:20:00|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|44825.1|44805.1|0
1738869650000|2025-02-06 19:20:50|||||||||2
1738869660000|2025-02-06 19:21:00|44824.6|44804.6|44825.1|44805.1|44825.1|44805.1|44824.6|44804.6|5
1738869680000|2025-02-06 19:21:20|||||||||4
1738869700000|2025-02-06 19:21:40|44825.6|44805.6|44825.1|44805.1|44825.6|44805.6|44825.1|44805.1|1
1738869710000|2025-02-06 19:21:50|44823.1|44803.1|44820.6|44800.6|44823.1|44803.1|44820.6|44800.6|3
1738869720000|2025-02-06 19:22:00|||||||||2
1738869740000|2025-02-06 19:22:20|44818.6|44798.6|44825.6|44805.6|44825.6|44805.6|44818.1|44798.1|5
1738869760000|2025-02-06 19:22:40|44823.1|44803.1|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|2
1738869770000|2025-02-06 19:22:50|44823.1|44803.1|44820.6|44800.6|44823.1|44803.1|44820.6|44800.6|2
1738869780000|2025-02-06 19:23:00|||||||||5
1738869800000|2025-02-06 19:23:20|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|1
1738869810000|2025-02-06 19:23:30|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|0
1738869820000|2025-02-06 19:23:40|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|44820.1|44800.1|0
1738869890000|2025-02-06 19:24:50|44820.6|44800.6|44820.1|44800.1|44820.6|44800.6|44820.1|44800.1|7
1738869900000|2025-02-06 19:25:00|44820.6|44800.6|44820.1|44800.1|44823.1|44803.1|44820.1|44800.1|8
1738869910000|2025-02-06 19:25:10|44821.2|44801.2|44823.1|44803.1|44823.1|44803.1|44821.2|44801.2|0
1738869930000|2025-02-06 19:25:30|||||||||10
1738869950000|2025-02-06 19:25:50|44822.6|44802.6|44820.6|44800.6|44822.6|44802.6|44820.6|44800.6|0
1738869960000|2025-02-06 19:26:00|44821.2|44801.2|44823.1|44803.1|44823.1|44803.1|44821.2|44801.2|1
1738869970000|2025-02-06 19:26:10|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|0
1738869980000|2025-02-06 19:26:20|44822.6|44802.6|44825.1|44805.1|44825.1|44805.1|44822.6|44802.6|5
1738869990000|2025-02-06 19:26:30|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|1
1738870000000|2025-02-06 19:26:40|44820.7|44800.7|44820.1|44800.1|44820.7|44800.7|44820.1|44800.1|2
1738870010000|2025-02-06 19:26:50|||||||||6
1738870020000|2025-02-06 19:27:00|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|0
1738870030000|2025-02-06 19:27:10|44820.1|44800.1|44819.6|44799.6|44820.1|44800.1|44819.6|44799.6|1
1738870040000|2025-02-06 19:27:20|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|0
1738870050000|2025-02-06 19:27:30|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|7
1738870060000|2025-02-06 19:27:40|||||||||1
1738870070000|2025-02-06 19:27:50|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|44817.6|44797.6|3
1738870080000|2025-02-06 19:28:00|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|0
1738870090000|2025-02-06 19:28:10|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|2
1738870100000|2025-02-06 19:28:20|||||||||9
1738870110000|2025-02-06 19:28:30|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|1
1738870120000|2025-02-06 19:28:40|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1738870140000|2025-02-06 19:29:00|||||||||6
1738870150000|2025-02-06 19:29:10|44816.1|44796.1|44812.1|44792.1|44816.1|44796.1|44812.1|44792.1|12
1738870160000|2025-02-06 19:29:20|||||||||3
1738870170000|2025-02-06 19:29:30|44810.2|44790.2|44809.1|44789.1|44810.2|44790.2|44809.1|44789.1|7
1738870190000|2025-02-06 19:29:50|44809.7|44789.7|44809.1|44789.1|44809.7|44789.7|44809.1|44789.1|3
1738870200000|2025-02-06 19:30:00|44809.7|44789.7|44805.2|44785.2|44809.7|44789.7|44802.7|44782.7|10
1738870210000|2025-02-06 19:30:10|44804.7|44784.7|44807.2|44787.2|44807.2|44787.2|44802.7|44782.7|4
1738870220000|2025-02-06 19:30:20|44807.7|44787.7|44810.2|44790.2|44810.2|44790.2|44807.7|44787.7|6
1738870230000|2025-02-06 19:30:30|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|1
1738870240000|2025-02-06 19:30:40|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|10
1738870250000|2025-02-06 19:30:50|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|44815.2|44795.2|2
1738870260000|2025-02-06 19:31:00|44812.7|44792.7|44807.7|44787.7|44812.7|44792.7|44807.7|44787.7|11
1738870270000|2025-02-06 19:31:10|44807.2|44787.2|44805.2|44785.2|44807.2|44787.2|44805.2|44785.2|1
1738870280000|2025-02-06 19:31:20|44802.7|44782.7|44800.7|44780.7|44802.7|44782.7|44800.7|44780.7|6
1738870290000|2025-02-06 19:31:30|44800.2|44780.2|44797.7|44777.7|44800.2|44780.2|44797.7|44777.7|3
1738870300000|2025-02-06 19:31:40|44793.2|44773.2|44790.7|44770.7|44793.2|44773.2|44790.7|44770.7|0
1738870310000|2025-02-06 19:31:50|44793.2|44773.2|44790.2|44770.2|44793.2|44773.2|44790.2|44770.2|0
1738870320000|2025-02-06 19:32:00|44787.7|44767.7|44782.7|44762.7|44787.7|44767.7|44782.7|44762.7|27
1738870330000|2025-02-06 19:32:10|44783.2|44763.2|44787.7|44767.7|44787.7|44767.7|44782.7|44762.7|1
1738870340000|2025-02-06 19:32:20|||||||||1
1738870350000|2025-02-06 19:32:30|||||||||1
1738870370000|2025-02-06 19:32:50|||||||||2
1738870380000|2025-02-06 19:33:00|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|44788.2|44768.2|2
1738870390000|2025-02-06 19:33:10|44787.7|44767.7|44787.7|44767.7|44787.7|44767.7|44787.7|44767.7|1
1738870400000|2025-02-06 19:33:20|||||||||1
1738870410000|2025-02-06 19:33:30|||||||||1
1738870420000|2025-02-06 19:33:40|44787.2|44767.2|44785.2|44765.2|44787.2|44767.2|44785.2|44765.2|1
1738870430000|2025-02-06 19:33:50|44782.7|44762.7|44780.7|44760.7|44782.7|44762.7|44780.7|44760.7|4
1738870440000|2025-02-06 19:34:00|||||||||3
1738870450000|2025-02-06 19:34:10|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|3
1738870470000|2025-02-06 19:34:30|||||||||1
1738870490000|2025-02-06 19:34:50|44783.2|44763.2|44786.2|44766.2|44786.2|44766.2|44783.2|44763.2|3
1738870500000|2025-02-06 19:35:00|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|44785.7|44765.7|0
1738870510000|2025-02-06 19:35:10|||||||||1
1738870520000|2025-02-06 19:35:20|44788.2|44768.2|44785.7|44765.7|44788.2|44768.2|44785.7|44765.7|2
1738870550000|2025-02-06 19:35:50|44786.2|44766.2|44792.2|44772.2|44792.7|44772.7|44786.2|44766.2|1
1738870560000|2025-02-06 19:36:00|44792.7|44772.7|44795.2|44775.2|44795.2|44775.2|44792.7|44772.7|3
1738870580000|2025-02-06 19:36:20|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|1
1738870590000|2025-02-06 19:36:30|44797.2|44777.2|44797.2|44777.2|44797.7|44777.7|44797.2|44777.2|1
1738870600000|2025-02-06 19:36:40|44797.7|44777.7|44797.2|44777.2|44797.7|44777.7|44797.2|44777.2|0
1738870620000|2025-02-06 19:37:00|||||||||3
1738870630000|2025-02-06 19:37:10|44795.2|44775.2|44797.7|44777.7|44797.7|44777.7|44795.2|44775.2|4
1738870640000|2025-02-06 19:37:20|||||||||3
1738870650000|2025-02-06 19:37:30|44798.2|44778.2|44795.2|44775.2|44798.2|44778.2|44795.2|44775.2|1
1738870660000|2025-02-06 19:37:40|44795.7|44775.7|44797.7|44777.7|44797.7|44777.7|44795.7|44775.7|0
1738870670000|2025-02-06 19:37:50|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|1
1738870680000|2025-02-06 19:38:00|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|1
1738870710000|2025-02-06 19:38:30|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|5
1738870730000|2025-02-06 19:38:50|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|1
1738870760000|2025-02-06 19:39:20|44795.2|44775.2|44797.7|44777.7|44797.7|44777.7|44795.2|44775.2|14
1738870770000|2025-02-06 19:39:30|44798.2|44778.2|44800.2|44780.2|44800.2|44780.2|44798.2|44778.2|2
1738870780000|2025-02-06 19:39:40|44803.2|44783.2|44803.7|44783.7|44803.7|44783.7|44803.2|44783.2|4
1738870790000|2025-02-06 19:39:50|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|0
1738870800000|2025-02-06 19:40:00|44805.2|44785.2|44810.2|44790.2|44810.2|44790.2|44805.2|44785.2|1
1738870850000|2025-02-06 19:40:50|44806.2|44786.2|44805.2|44785.2|44806.2|44786.2|44805.2|44785.2|3
1738870860000|2025-02-06 19:41:00|||||||||1
1738870890000|2025-02-06 19:41:30|44804.7|44784.7|44804.7|44784.7|44805.2|44785.2|44804.7|44784.7|1
1738870900000|2025-02-06 19:41:40|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|0
1738870910000|2025-02-06 19:41:50|44804.7|44784.7|44804.7|44784.7|44805.2|44785.2|44804.7|44784.7|1
1738870920000|2025-02-06 19:42:00|44805.2|44785.2|44804.7|44784.7|44805.2|44785.2|44804.7|44784.7|0
1738870930000|2025-02-06 19:42:10|||||||||3
1738870960000|2025-02-06 19:42:40|44804.2|44784.2|44804.2|44784.2|44804.7|44784.7|44804.2|44784.2|0
1738871000000|2025-02-06 19:43:20|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|1
1738871060000|2025-02-06 19:44:20|44806.7|44786.7|44804.7|44784.7|44806.7|44786.7|44804.7|44784.7|4
1738871070000|2025-02-06 19:44:30|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|44805.2|44785.2|1
1738871090000|2025-02-06 19:44:50|||||||||1
1738871100000|2025-02-06 19:45:00|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|0
1738871110000|2025-02-06 19:45:10|44805.2|44785.2|44805.2|44785.2|44807.7|44787.7|44805.2|44785.2|4
1738871120000|2025-02-06 19:45:20|44807.7|44787.7|44812.2|44792.2|44812.2|44792.2|44807.7|44787.7|9
1738871130000|2025-02-06 19:45:30|||||||||1
1738871140000|2025-02-06 19:45:40|44810.2|44790.2|44812.7|44792.7|44812.7|44792.7|44810.2|44790.2|1
1738871150000|2025-02-06 19:45:50|44814.7|44794.7|44815.2|44795.2|44815.2|44795.2|44814.7|44794.7|2
1738871160000|2025-02-06 19:46:00|||||||||1
1738871170000|2025-02-06 19:46:10|44819.7|44799.7|44822.7|44802.7|44822.7|44802.7|44819.7|44799.7|0
1738871200000|2025-02-06 19:46:40|44825.2|44805.2|44825.2|44805.2|44825.2|44805.2|44825.2|44805.2|3
1738871210000|2025-02-06 19:46:50|44825.7|44805.7|44827.7|44807.7|44827.7|44807.7|44825.7|44805.7|0
1738871220000|2025-02-06 19:47:00|44828.7|44808.7|44835.2|44815.2|44835.2|44815.2|44828.7|44808.7|3
1738871240000|2025-02-06 19:47:20|||||||||2
1738871250000|2025-02-06 19:47:30|44837.2|44817.2|44840.2|44820.2|44840.2|44820.2|44837.2|44817.2|2
1738871260000|2025-02-06 19:47:40|44842.7|44822.7|44842.7|44822.7|44842.7|44822.7|44842.7|44822.7|0
1738871280000|2025-02-06 19:48:00|44840.2|44820.2|44845.2|44825.2|44845.2|44825.2|44840.2|44820.2|0
1738871300000|2025-02-06 19:48:20|44847.7|44827.7|44850.2|44830.2|44850.2|44830.2|44847.7|44827.7|4
1738871320000|2025-02-06 19:48:40|44850.7|44830.7|44850.7|44830.7|44852.7|44832.7|44850.7|44830.7|4
1738871330000|2025-02-06 19:48:50|44851.2|44831.2|44852.7|44832.7|44852.7|44832.7|44850.7|44830.7|10
1738871340000|2025-02-06 19:49:00|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|0
1738871360000|2025-02-06 19:49:20|||||||||2
1738871390000|2025-02-06 19:49:50|44852.7|44832.7|44850.2|44830.2|44852.7|44832.7|44850.2|44830.2|4
1738871400000|2025-02-06 19:50:00|44852.7|44832.7|44850.2|44830.2|44852.7|44832.7|44850.2|44830.2|1
1738871410000|2025-02-06 19:50:10|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|1
1738871420000|2025-02-06 19:50:20|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|6
1738871440000|2025-02-06 19:50:40|||||||||2
1738871450000|2025-02-06 19:50:50|44855.2|44835.2|44852.7|44832.7|44855.2|44835.2|44852.7|44832.7|1
1738871460000|2025-02-06 19:51:00|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|0
1738871470000|2025-02-06 19:51:10|||||||||1
1738871480000|2025-02-06 19:51:20|44852.7|44832.7|44853.2|44833.2|44853.2|44833.2|44852.7|44832.7|1
1738871490000|2025-02-06 19:51:30|44852.7|44832.7|44848.2|44828.2|44852.7|44832.7|44848.2|44828.2|1
1738871500000|2025-02-06 19:51:40|||||||||1
1738871510000|2025-02-06 19:51:50|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|1
1738871520000|2025-02-06 19:52:00|44853.7|44833.7|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|0
1738871530000|2025-02-06 19:52:10|44852.7|44832.7|44853.2|44833.2|44853.2|44833.2|44852.7|44832.7|5
1738871550000|2025-02-06 19:52:30|44855.7|44835.7|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|1
1738871580000|2025-02-06 19:53:00|44855.7|44835.7|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|1
1738871610000|2025-02-06 19:53:30|44853.7|44833.7|44859.7|44839.7|44859.7|44839.7|44853.7|44833.7|3
1738871620000|2025-02-06 19:53:40|||||||||2
1738871640000|2025-02-06 19:54:00|||||||||1
1738871650000|2025-02-06 19:54:10|44862.2|44842.2|44867.7|44847.7|44867.7|44847.7|44862.2|44842.2|2
1738871660000|2025-02-06 19:54:20|44868.2|44848.2|44870.2|44850.2|44870.2|44850.2|44868.2|44848.2|1
1738871670000|2025-02-06 19:54:30|44869.7|44849.7|44868.2|44848.2|44869.7|44849.7|44868.2|44848.2|3
1738871680000|2025-02-06 19:54:40|44867.7|44847.7|44870.7|44850.7|44870.7|44850.7|44867.7|44847.7|0
1738871690000|2025-02-06 19:54:50|44868.2|44848.2|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|3
1738871700000|2025-02-06 19:55:00|44870.7|44850.7|44870.2|44850.2|44870.7|44850.7|44870.2|44850.2|1
1738871710000|2025-02-06 19:55:10|44868.7|44848.7|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|0
1738871720000|2025-02-06 19:55:20|||||||||1
1738871730000|2025-02-06 19:55:30|44870.7|44850.7|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|2
1738871740000|2025-02-06 19:55:40|44868.7|44848.7|44875.2|44855.2|44875.2|44855.2|44868.7|44848.7|4
1738871760000|2025-02-06 19:56:00|||||||||3
1738871770000|2025-02-06 19:56:10|||||||||3
1738871780000|2025-02-06 19:56:20|44874.7|44854.7|44875.2|44855.2|44875.2|44855.2|44874.7|44854.7|13
1738871790000|2025-02-06 19:56:30|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|44873.7|44853.7|2
1738871810000|2025-02-06 19:56:50|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|7
1738871820000|2025-02-06 19:57:00|44875.7|44855.7|44878.2|44858.2|44878.2|44858.2|44875.7|44855.7|1
1738871830000|2025-02-06 19:57:10|44880.2|44860.2|44880.2|44860.2|44880.2|44860.2|44880.2|44860.2|2
1738871840000|2025-02-06 19:57:20|44880.7|44860.7|44880.7|44860.7|44880.7|44860.7|44880.7|44860.7|4
1738871850000|2025-02-06 19:57:30|44881.3|44861.3|44883.2|44863.2|44883.2|44863.2|44881.3|44861.3|0
1738871860000|2025-02-06 19:57:40|44883.8|44863.8|44885.7|44865.7|44885.7|44865.7|44883.8|44863.8|6
1738871870000|2025-02-06 19:57:50|44887.2|44867.2|44887.2|44867.2|44887.2|44867.2|44887.2|44867.2|2
1738871880000|2025-02-06 19:58:00|44885.2|44865.2|44880.2|44860.2|44885.2|44865.2|44880.2|44860.2|7
1738871890000|2025-02-06 19:58:10|44879.7|44859.7|44875.2|44855.2|44879.7|44859.7|44875.2|44855.2|0
1738871900000|2025-02-06 19:58:20|44872.7|44852.7|44870.8|44850.8|44872.7|44852.7|44870.8|44850.8|1
1738871910000|2025-02-06 19:58:30|44870.2|44850.2|44869.7|44849.7|44870.2|44850.2|44869.7|44849.7|0
1738871930000|2025-02-06 19:58:50|44869.2|44849.2|44868.3|44848.3|44869.2|44849.2|44865.2|44845.2|2
1738871940000|2025-02-06 19:59:00|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|44865.2|44845.2|0
1738871950000|2025-02-06 19:59:10|44865.8|44845.8|44865.2|44845.2|44865.8|44845.8|44865.2|44845.2|0
1738871960000|2025-02-06 19:59:20|44867.7|44847.7|44868.3|44848.3|44868.3|44848.3|44867.7|44847.7|0
1738871970000|2025-02-06 19:59:30|44867.7|44847.7|44868.3|44848.3|44868.3|44848.3|44867.7|44847.7|1
1738871990000|2025-02-06 19:59:50|44868.8|44848.8|44875.3|44855.3|44875.8|44855.8|44868.8|44848.8|10
1738872000000|2025-02-06 20:00:00|44875.8|44855.8|44877.8|44857.8|44877.8|44857.8|44875.8|44855.8|1
1738872010000|2025-02-06 20:00:10|||||||||1
1738872040000|2025-02-06 20:00:40|||||||||2
1738872050000|2025-02-06 20:00:50|44878.3|44858.3|44878.3|44858.3|44878.3|44858.3|44878.3|44858.3|0
1738872060000|2025-02-06 20:01:00|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|0
1738872070000|2025-02-06 20:01:10|44877.8|44857.8|44880.3|44860.3|44880.3|44860.3|44877.8|44857.8|1
1738872090000|2025-02-06 20:01:30|44880.8|44860.8|44882.8|44862.8|44882.8|44862.8|44880.8|44860.8|0
1738872140000|2025-02-06 20:02:20|||||||||1
1738872150000|2025-02-06 20:02:30|||||||||2
1738872160000|2025-02-06 20:02:40|||||||||2
1738872170000|2025-02-06 20:02:50|||||||||1
1738872180000|2025-02-06 20:03:00|44880.8|44860.8|44880.8|44860.8|44880.8|44860.8|44880.8|44860.8|3
1738872220000|2025-02-06 20:03:40|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|1
1738872250000|2025-02-06 20:04:10|44882.3|44862.3|44882.8|44862.8|44882.8|44862.8|44882.3|44862.3|0
1738872280000|2025-02-06 20:04:40|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|0
1738872290000|2025-02-06 20:04:50|||||||||4
1738872300000|2025-02-06 20:05:00|44887.3|44867.3|44887.3|44867.3|44887.3|44867.3|44887.3|44867.3|3
1738872310000|2025-02-06 20:05:10|44886.8|44866.8|44885.3|44865.3|44887.3|44867.3|44885.3|44865.3|1
1738872320000|2025-02-06 20:05:20|44887.3|44867.3|44887.3|44867.3|44887.3|44867.3|44887.3|44867.3|0
1738872340000|2025-02-06 20:05:40|44886.8|44866.8|44885.3|44865.3|44886.8|44866.8|44882.8|44862.8|0
1738872370000|2025-02-06 20:06:10|44882.8|44862.8|44887.8|44867.8|44887.8|44867.8|44882.8|44862.8|1
1738872380000|2025-02-06 20:06:20|44887.3|44867.3|44885.3|44865.3|44887.3|44867.3|44885.3|44865.3|1
1738872400000|2025-02-06 20:06:40|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|0
1738872410000|2025-02-06 20:06:50|44892.8|44872.8|44897.3|44877.3|44897.3|44877.3|44892.8|44872.8|9
1738872420000|2025-02-06 20:07:00|44897.8|44877.8|44900.8|44880.8|44900.8|44880.8|44897.8|44877.8|1
1738872440000|2025-02-06 20:07:20|44903.3|44883.3|44903.3|44883.3|44903.3|44883.3|44903.3|44883.3|1
1738872450000|2025-02-06 20:07:30|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|3
1738872470000|2025-02-06 20:07:50|44910.8|44890.8|44910.8|44890.8|44910.8|44890.8|44908.3|44888.3|1
1738872480000|2025-02-06 20:08:00|||||||||3
1738872500000|2025-02-06 20:08:20|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|44908.3|44888.3|3
1738872510000|2025-02-06 20:08:30|44910.3|44890.3|44910.8|44890.8|44912.3|44892.3|44910.3|44890.3|0
1738872520000|2025-02-06 20:08:40|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|2
1738872540000|2025-02-06 20:09:00|44914.8|44894.8|44912.8|44892.8|44915.3|44895.3|44912.8|44892.8|2
1738872560000|2025-02-06 20:09:20|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|1
1738872570000|2025-02-06 20:09:30|||||||||2
1738872580000|2025-02-06 20:09:40|||||||||1
1738872590000|2025-02-06 20:09:50|44913.8|44893.8|44915.8|44895.8|44915.8|44895.8|44913.8|44893.8|0
1738872610000|2025-02-06 20:10:10|||||||||4
1738872620000|2025-02-06 20:10:20|44917.8|44897.8|44919.8|44899.8|44919.8|44899.8|44917.8|44897.8|0
1738872630000|2025-02-06 20:10:30|||||||||2
1738872640000|2025-02-06 20:10:40|44917.8|44897.8|44917.3|44897.3|44917.8|44897.8|44917.3|44897.3|3
1738872660000|2025-02-06 20:11:00|44916.8|44896.8|44916.8|44896.8|44917.3|44897.3|44916.8|44896.8|3
1738872670000|2025-02-06 20:11:10|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|3
1738872680000|2025-02-06 20:11:20|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|0
1738872690000|2025-02-06 20:11:30|44917.3|44897.3|44917.8|44897.8|44917.8|44897.8|44917.3|44897.3|0
1738872700000|2025-02-06 20:11:40|||||||||1
1738872710000|2025-02-06 20:11:50|44915.3|44895.3|44910.3|44890.3|44915.3|44895.3|44910.3|44890.3|1
1738872730000|2025-02-06 20:12:10|44908.3|44888.3|44905.3|44885.3|44908.3|44888.3|44905.3|44885.3|3
1738872740000|2025-02-06 20:12:20|44904.8|44884.8|44907.8|44887.8|44907.8|44887.8|44902.8|44882.8|3
1738872750000|2025-02-06 20:12:30|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|1
1738872760000|2025-02-06 20:12:40|44902.3|44882.3|44902.3|44882.3|44902.3|44882.3|44902.3|44882.3|1
1738872770000|2025-02-06 20:12:50|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|5
1738872780000|2025-02-06 20:13:00|||||||||1
1738872790000|2025-02-06 20:13:10|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|5
1738872800000|2025-02-06 20:13:20|44900.3|44880.3|44898.3|44878.3|44900.3|44880.3|44898.3|44878.3|1
1738872840000|2025-02-06 20:14:00|||||||||6
1738872850000|2025-02-06 20:14:10|44898.8|44878.8|44900.8|44880.8|44900.8|44880.8|44898.8|44878.8|0
1738872880000|2025-02-06 20:14:40|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|2
1738872890000|2025-02-06 20:14:50|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|9
1738872900000|2025-02-06 20:15:00|44904.3|44884.3|44905.3|44885.3|44905.3|44885.3|44903.3|44883.3|2
1738872910000|2025-02-06 20:15:10|44903.3|44883.3|44905.3|44885.3|44907.8|44887.8|44903.3|44883.3|2
1738872920000|2025-02-06 20:15:20|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|6
1738872930000|2025-02-06 20:15:30|44900.8|44880.8|44900.3|44880.3|44900.8|44880.8|44900.3|44880.3|1
1738872950000|2025-02-06 20:15:50|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|0
1738872960000|2025-02-06 20:16:00|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1738872970000|2025-02-06 20:16:10|44903.3|44883.3|44905.3|44885.3|44905.3|44885.3|44903.3|44883.3|0
1738872980000|2025-02-06 20:16:20|44907.8|44887.8|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|1
1738872990000|2025-02-06 20:16:30|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|1
1738873000000|2025-02-06 20:16:40|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1738873010000|2025-02-06 20:16:50|44912.8|44892.8|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|0
1738873050000|2025-02-06 20:17:30|44912.8|44892.8|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|0
1738873110000|2025-02-06 20:18:30|||||||||1
1738873120000|2025-02-06 20:18:40|44912.8|44892.8|44910.8|44890.8|44912.8|44892.8|44910.8|44890.8|0
1738873130000|2025-02-06 20:18:50|44912.3|44892.3|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|0
1738873150000|2025-02-06 20:19:10|44912.3|44892.3|44915.3|44895.3|44915.3|44895.3|44910.3|44890.3|1
1738873170000|2025-02-06 20:19:30|||||||||3
1738873190000|2025-02-06 20:19:50|44914.8|44894.8|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|5
1738873200000|2025-02-06 20:20:00|44914.8|44894.8|44912.8|44892.8|44914.8|44894.8|44912.8|44892.8|2
1738873220000|2025-02-06 20:20:20|44913.3|44893.3|44915.3|44895.3|44915.3|44895.3|44913.3|44893.3|0
1738873230000|2025-02-06 20:20:30|44914.8|44894.8|44915.3|44895.3|44915.3|44895.3|44914.8|44894.8|1
1738873240000|2025-02-06 20:20:40|44914.8|44894.8|44912.8|44892.8|44914.8|44894.8|44912.8|44892.8|1
1738873250000|2025-02-06 20:20:50|||||||||2
1738873260000|2025-02-06 20:21:00|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|1
1738873300000|2025-02-06 20:21:40|44911.3|44891.3|44913.3|44893.3|44913.3|44893.3|44911.3|44891.3|7
1738873310000|2025-02-06 20:21:50|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|4
1738873320000|2025-02-06 20:22:00|44917.8|44897.8|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|2
1738873340000|2025-02-06 20:22:20|||||||||7
1738873360000|2025-02-06 20:22:40|44920.8|44900.8|44920.8|44900.8|44920.8|44900.8|44920.8|44900.8|1
1738873380000|2025-02-06 20:23:00|44923.8|44903.8|44923.3|44903.3|44923.8|44903.8|44923.3|44903.3|3
1738873400000|2025-02-06 20:23:20|44923.8|44903.8|44925.8|44905.8|44925.8|44905.8|44923.8|44903.8|0
1738873410000|2025-02-06 20:23:30|||||||||1
1738873420000|2025-02-06 20:23:40|44923.3|44903.3|44923.8|44903.8|44925.8|44905.8|44923.3|44903.3|15
1738873430000|2025-02-06 20:23:50|44924.3|44904.3|44923.8|44903.8|44926.3|44906.3|44923.8|44903.8|1
1738873440000|2025-02-06 20:24:00|44923.3|44903.3|44922.8|44902.8|44923.3|44903.3|44922.3|44902.3|1
1738873460000|2025-02-06 20:24:20|44923.3|44903.3|44923.3|44903.3|44923.3|44903.3|44923.3|44903.3|3
1738873490000|2025-02-06 20:24:50|44922.8|44902.8|44920.8|44900.8|44922.8|44902.8|44920.8|44900.8|2
1738873510000|2025-02-06 20:25:10|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|0
1738873520000|2025-02-06 20:25:20|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|2
1738873540000|2025-02-06 20:25:40|44918.3|44898.3|44917.8|44897.8|44918.3|44898.3|44917.8|44897.8|4
1738873550000|2025-02-06 20:25:50|44918.3|44898.3|44917.8|44897.8|44920.3|44900.3|44917.3|44897.3|1
1738873560000|2025-02-06 20:26:00|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|1
1738873600000|2025-02-06 20:26:40|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|2
1738873610000|2025-02-06 20:26:50|44914.8|44894.8|44914.8|44894.8|44914.8|44894.8|44910.3|44890.3|5
1738873620000|2025-02-06 20:27:00|||||||||1
1738873630000|2025-02-06 20:27:10|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|1
1738873640000|2025-02-06 20:27:20|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|2
1738873650000|2025-02-06 20:27:30|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|14
1738873660000|2025-02-06 20:27:40|44918.3|44898.3|44918.3|44898.3|44918.3|44898.3|44918.3|44898.3|0
1738873670000|2025-02-06 20:27:50|44917.8|44897.8|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|0
1738873680000|2025-02-06 20:28:00|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.3|44897.3|0
1738873690000|2025-02-06 20:28:10|44915.3|44895.3|44920.3|44900.3|44920.3|44900.3|44915.3|44895.3|0
1738873720000|2025-02-06 20:28:40|44919.8|44899.8|44920.3|44900.3|44920.3|44900.3|44919.8|44899.8|1
1738873740000|2025-02-06 20:29:00|44918.3|44898.3|44922.3|44902.3|44922.3|44902.3|44918.3|44898.3|0
1738873750000|2025-02-06 20:29:10|44922.8|44902.8|44922.3|44902.3|44922.8|44902.8|44922.3|44902.3|1
1738873770000|2025-02-06 20:29:30|44919.8|44899.8|44920.3|44900.3|44920.3|44900.3|44919.8|44899.8|2
1738873780000|2025-02-06 20:29:40|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1738873790000|2025-02-06 20:29:50|44920.3|44900.3|44923.3|44903.3|44923.3|44903.3|44920.3|44900.3|4
1738873800000|2025-02-06 20:30:00|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|3
1738873810000|2025-02-06 20:30:10|44928.3|44908.3|44928.3|44908.3|44928.3|44908.3|44928.3|44908.3|4
1738873820000|2025-02-06 20:30:20|44925.8|44905.8|44927.8|44907.8|44930.3|44910.3|44925.8|44905.8|5
1738873840000|2025-02-06 20:30:40|||||||||7
1738873850000|2025-02-06 20:30:50|44922.8|44902.8|44927.8|44907.8|44927.8|44907.8|44922.8|44902.8|4
1738873870000|2025-02-06 20:31:10|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|0
1738873880000|2025-02-06 20:31:20|44927.3|44907.3|44927.3|44907.3|44927.3|44907.3|44927.3|44907.3|0
1738873890000|2025-02-06 20:31:30|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|1
1738873900000|2025-02-06 20:31:40|44927.9|44907.9|44927.9|44907.9|44927.9|44907.9|44927.9|44907.9|5
1738873910000|2025-02-06 20:31:50|||||||||1
1738873920000|2025-02-06 20:32:00|44928.4|44908.4|44930.4|44910.4|44930.4|44910.4|44928.4|44908.4|6
1738873940000|2025-02-06 20:32:20|44933.4|44913.4|44935.4|44915.4|44935.4|44915.4|44933.4|44913.4|2
1738873970000|2025-02-06 20:32:50|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|10
1738873980000|2025-02-06 20:33:00|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|12
1738873990000|2025-02-06 20:33:10|44940.4|44920.4|44946.4|44926.4|44946.4|44926.4|44940.4|44920.4|7
1738874020000|2025-02-06 20:33:40|44945.9|44925.9|44946.4|44926.4|44946.4|44926.4|44945.9|44925.9|9
1738874030000|2025-02-06 20:33:50|44945.9|44925.9|44946.4|44926.4|44946.4|44926.4|44945.9|44925.9|5
1738874040000|2025-02-06 20:34:00|||||||||1
1738874050000|2025-02-06 20:34:10|||||||||3
1738874070000|2025-02-06 20:34:30|44948.9|44928.9|44946.4|44926.4|44948.9|44928.9|44946.4|44926.4|3
1738874090000|2025-02-06 20:34:50|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|5
1738874110000|2025-02-06 20:35:10|44946.4|44926.4|44948.9|44928.9|44948.9|44928.9|44946.4|44926.4|8
1738874120000|2025-02-06 20:35:20|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|1
1738874130000|2025-02-06 20:35:30|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|2
1738874140000|2025-02-06 20:35:40|44946.9|44926.9|44948.9|44928.9|44948.9|44928.9|44945.9|44925.9|2
1738874150000|2025-02-06 20:35:50|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|1
1738874160000|2025-02-06 20:36:00|44946.9|44926.9|44946.4|44926.4|44946.9|44926.9|44946.4|44926.4|0
1738874190000|2025-02-06 20:36:30|44946.9|44926.9|44950.9|44930.9|44950.9|44930.9|44946.9|44926.9|5
1738874200000|2025-02-06 20:36:40|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|44953.4|44933.4|6
1738874210000|2025-02-06 20:36:50|44955.9|44935.9|44960.9|44940.9|44960.9|44940.9|44955.9|44935.9|31
1738874220000|2025-02-06 20:37:00|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|3
1738874230000|2025-02-06 20:37:10|44957.9|44937.9|44955.4|44935.4|44957.9|44937.9|44955.4|44935.4|3
1738874240000|2025-02-06 20:37:20|44954.9|44934.9|44952.9|44932.9|44954.9|44934.9|44952.9|44932.9|0
1738874260000|2025-02-06 20:37:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|2
1738874270000|2025-02-06 20:37:50|44949.9|44929.9|44947.9|44927.9|44949.9|44929.9|44944.9|44924.9|8
1738874280000|2025-02-06 20:38:00|44945.4|44925.4|44947.9|44927.9|44947.9|44927.9|44945.4|44925.4|0
1738874290000|2025-02-06 20:38:10|||||||||1
1738874320000|2025-02-06 20:38:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|1
1738874340000|2025-02-06 20:39:00|44947.9|44927.9|44945.4|44925.4|44947.9|44927.9|44945.4|44925.4|1
1738874360000|2025-02-06 20:39:20|44944.9|44924.9|44937.4|44917.4|44944.9|44924.9|44937.4|44917.4|1
1738874370000|2025-02-06 20:39:30|44936.9|44916.9|44937.4|44917.4|44937.4|44917.4|44934.9|44914.9|1
1738874380000|2025-02-06 20:39:40|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|0
1738874390000|2025-02-06 20:39:50|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|2
1738874400000|2025-02-06 20:40:00|44934.9|44914.9|44937.4|44917.4|44937.4|44917.4|44934.9|44914.9|0
1738874420000|2025-02-06 20:40:20|44934.9|44914.9|44935.4|44915.4|44937.4|44917.4|44934.9|44914.9|5
1738874460000|2025-02-06 20:41:00|44937.9|44917.9|44935.4|44915.4|44937.9|44917.9|44935.4|44915.4|1
1738874510000|2025-02-06 20:41:50|||||||||1
1738874540000|2025-02-06 20:42:20|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|0
1738874550000|2025-02-06 20:42:30|||||||||1
1738874560000|2025-02-06 20:42:40|44938.4|44918.4|44938.4|44918.4|44938.9|44918.9|44938.4|44918.4|3
1738874580000|2025-02-06 20:43:00|||||||||1
1738874590000|2025-02-06 20:43:10|44937.9|44917.9|44937.9|44917.9|44940.4|44920.4|44935.4|44915.4|2
1738874600000|2025-02-06 20:43:20|44937.4|44917.4|44935.4|44915.4|44937.4|44917.4|44935.4|44915.4|1
1738874610000|2025-02-06 20:43:30|||||||||1
1738874630000|2025-02-06 20:43:50|44935.9|44915.9|44937.9|44917.9|44937.9|44917.9|44935.9|44915.9|3
1738874670000|2025-02-06 20:44:30|44938.4|44918.4|44937.9|44917.9|44938.4|44918.4|44937.9|44917.9|1
1738874690000|2025-02-06 20:44:50|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|2
1738874700000|2025-02-06 20:45:00|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|0
1738874710000|2025-02-06 20:45:10|44937.9|44917.9|44938.4|44918.4|44938.4|44918.4|44937.9|44917.9|0
1738874720000|2025-02-06 20:45:20|44940.9|44920.9|44938.9|44918.9|44941.4|44921.4|44938.9|44918.9|4
1738874730000|2025-02-06 20:45:30|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|0
1738874750000|2025-02-06 20:45:50|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|1
1738874760000|2025-02-06 20:46:00|44937.4|44917.4|44935.4|44915.4|44937.4|44917.4|44935.4|44915.4|0
1738874770000|2025-02-06 20:46:10|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|0
1738874830000|2025-02-06 20:47:10|44935.4|44915.4|44937.9|44917.9|44937.9|44917.9|44935.4|44915.4|2
1738874840000|2025-02-06 20:47:20|44934.9|44914.9|44935.4|44915.4|44935.4|44915.4|44934.9|44914.9|3
1738874850000|2025-02-06 20:47:30|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44934.9|44914.9|1
1738874860000|2025-02-06 20:47:40|44935.9|44915.9|44937.9|44917.9|44937.9|44917.9|44935.9|44915.9|4
1738874890000|2025-02-06 20:48:10|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44938.4|44918.4|3
1738874940000|2025-02-06 20:49:00|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|44941.9|44921.9|1
1738874950000|2025-02-06 20:49:10|44942.9|44922.9|44942.9|44922.9|44942.9|44922.9|44942.9|44922.9|1
1738874990000|2025-02-06 20:49:50|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|44942.9|44922.9|2
1738875000000|2025-02-06 20:50:00|44943.9|44923.9|44950.4|44930.4|44950.9|44930.9|44943.9|44923.9|5
1738875050000|2025-02-06 20:50:50|44947.9|44927.9|44952.9|44932.9|44952.9|44932.9|44947.9|44927.9|9
1738875070000|2025-02-06 20:51:10|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|9
1738875090000|2025-02-06 20:51:30|44950.4|44930.4|44948.4|44928.4|44950.4|44930.4|44947.9|44927.9|3
1738875100000|2025-02-06 20:51:40|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|1
1738875120000|2025-02-06 20:52:00|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44950.4|44930.4|1
1738875130000|2025-02-06 20:52:10|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|1
1738875160000|2025-02-06 20:52:40|||||||||2
1738875180000|2025-02-06 20:53:00|44948.9|44928.9|44957.9|44937.9|44957.9|44937.9|44948.9|44928.9|12
1738875190000|2025-02-06 20:53:10|44959.9|44939.9|44957.9|44937.9|44960.4|44940.4|44957.9|44937.9|2
1738875200000|2025-02-06 20:53:20|44958.4|44938.4|44960.4|44940.4|44960.4|44940.4|44958.4|44938.4|0
1738875210000|2025-02-06 20:53:30|44958.4|44938.4|44960.4|44940.4|44960.4|44940.4|44957.9|44937.9|2
1738875220000|2025-02-06 20:53:40|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|0
1738875230000|2025-02-06 20:53:50|44958.4|44938.4|44960.4|44940.4|44960.4|44940.4|44958.4|44938.4|0
1738875240000|2025-02-06 20:54:00|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|44957.9|44937.9|2
1738875250000|2025-02-06 20:54:10|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|1
1738875270000|2025-02-06 20:54:30|44953.4|44933.4|44955.4|44935.4|44955.4|44935.4|44953.4|44933.4|2
1738875280000|2025-02-06 20:54:40|44955.9|44935.9|44960.9|44940.9|44960.9|44940.9|44955.9|44935.9|5
1738875290000|2025-02-06 20:54:50|44963.4|44943.4|44960.4|44940.4|44963.4|44943.4|44960.4|44940.4|3
1738875320000|2025-02-06 20:55:20|44960.9|44940.9|44961.4|44941.4|44961.4|44941.4|44960.9|44940.9|3
1738875330000|2025-02-06 20:55:30|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|0
1738875340000|2025-02-06 20:55:40|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|44965.9|44945.9|0
1738875350000|2025-02-06 20:55:50|44966.4|44946.4|44968.9|44948.9|44968.9|44948.9|44965.9|44945.9|3
1738875360000|2025-02-06 20:56:00|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|0
1738875370000|2025-02-06 20:56:10|||||||||6
1738875380000|2025-02-06 20:56:20|44967.9|44947.9|44967.4|44947.4|44967.9|44947.9|44967.4|44947.4|3
1738875390000|2025-02-06 20:56:30|44964.9|44944.9|44962.9|44942.9|44964.9|44944.9|44962.9|44942.9|0
1738875400000|2025-02-06 20:56:40|44960.9|44940.9|44960.4|44940.4|44960.9|44940.9|44960.4|44940.4|1
1738875420000|2025-02-06 20:57:00|44956.4|44936.4|44953.4|44933.4|44956.4|44936.4|44953.4|44933.4|4
1738875440000|2025-02-06 20:57:20|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|0
1738875450000|2025-02-06 20:57:30|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|0
1738875460000|2025-02-06 20:57:40|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|44955.9|44935.9|1
1738875480000|2025-02-06 20:58:00|||||||||3
1738875500000|2025-02-06 20:58:20|||||||||3
1738875510000|2025-02-06 20:58:30|44956.4|44936.4|44958.4|44938.4|44958.4|44938.4|44956.4|44936.4|2
1738875520000|2025-02-06 20:58:40|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|0
1738875530000|2025-02-06 20:58:50|44961.4|44941.4|44965.9|44945.9|44965.9|44945.9|44961.4|44941.4|9
1738875540000|2025-02-06 20:59:00|44966.4|44946.4|44968.9|44948.9|44968.9|44948.9|44966.4|44946.4|2
1738875550000|2025-02-06 20:59:10|44966.4|44946.4|44965.9|44945.9|44966.4|44946.4|44965.9|44945.9|1
1738875570000|2025-02-06 20:59:30|44966.4|44946.4|44968.9|44948.9|44968.9|44948.9|44966.4|44946.4|1
1738875580000|2025-02-06 20:59:40|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|1
1738875590000|2025-02-06 20:59:50|44970.4|44950.4|44961.4|44941.4|44970.4|44950.4|44961.4|44941.4|14
1738875600000|2025-02-06 21:00:00|||||||||2
1738875620000|2025-02-06 21:00:20|||||||||4
1738875630000|2025-02-06 21:00:30|44964.5|44944.5|44966.4|44946.4|44966.4|44946.4|44964.5|44944.5|2
1738875640000|2025-02-06 21:00:40|44967|44947|44967|44947|44967|44947|44966.4|44946.4|0
1738875650000|2025-02-06 21:00:50|44966.4|44946.4|44966.4|44946.4|44967|44947|44966.4|44946.4|1
1738875660000|2025-02-06 21:01:00|44965.9|44945.9|44946.4|44926.4|44965.9|44945.9|44943.4|44923.4|21
1738875670000|2025-02-06 21:01:10|44948.4|44928.4|44949|44929|44949|44929|44945.9|44925.9|1
1738875680000|2025-02-06 21:01:20|44946.5|44926.5|44946.5|44926.5|44949|44929|44945.9|44925.9|1
1738875700000|2025-02-06 21:01:40|44945.9|44925.9|44946.5|44926.5|44946.5|44926.5|44945.9|44925.9|0
1738875710000|2025-02-06 21:01:50|44945.9|44925.9|44946.5|44926.5|44947|44927|44945.9|44925.9|1
1738875720000|2025-02-06 21:02:00|44947|44927|44946.5|44926.5|44947|44927|44945.9|44925.9|0
1738875730000|2025-02-06 21:02:10|44945.9|44925.9|44946.5|44926.5|44949|44929|44945.9|44925.9|0
1738875740000|2025-02-06 21:02:20|44947|44927|44946.5|44926.5|44947|44927|44946.5|44926.5|0
1738875750000|2025-02-06 21:02:30|44949|44929|44949|44929|44949|44929|44949|44929|0
1738875780000|2025-02-06 21:03:00|44951|44931|44951|44931|44951|44931|44951|44931|2
1738875800000|2025-02-06 21:03:20|44948.5|44928.5|44946|44926|44948.5|44928.5|44946|44926|1
1738875810000|2025-02-06 21:03:30|||||||||1
1738875830000|2025-02-06 21:03:50|||||||||2
1738875850000|2025-02-06 21:04:10|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|1
1738875860000|2025-02-06 21:04:20|44941|44921|44941|44921|44941|44921|44941|44921|0
1738875870000|2025-02-06 21:04:30|44943.5|44923.5|44941|44921|44943.5|44923.5|44941|44921|0
1738875890000|2025-02-06 21:04:50|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|2
1738875900000|2025-02-06 21:05:00|44943|44923|44943|44923|44943|44923|44943|44923|0
1738875910000|2025-02-06 21:05:10|44941|44921|44938|44918|44941|44921|44938|44918|1
1738875960000|2025-02-06 21:06:00|44936|44916|44933.5|44913.5|44936|44916|44931|44911|5
1738875970000|2025-02-06 21:06:10|44931|44911|44931|44911|44933.5|44913.5|44931|44911|3
1738875990000|2025-02-06 21:06:30|44928.5|44908.5|44929|44909|44929|44909|44928.5|44908.5|7
1738876000000|2025-02-06 21:06:40|||||||||2
1738876020000|2025-02-06 21:07:00|44931.5|44911.5|44931.5|44911.5|44931.5|44911.5|44931.5|44911.5|0
1738876040000|2025-02-06 21:07:20|44932|44912|44939|44919|44939|44919|44932|44912|8
1738876060000|2025-02-06 21:07:40|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|44941.5|44921.5|0
1738876070000|2025-02-06 21:07:50|44939.5|44919.5|44939|44919|44939.5|44919.5|44939|44919|3
1738876090000|2025-02-06 21:08:10|44938.5|44918.5|44938.5|44918.5|44938.5|44918.5|44938.5|44918.5|0
1738876100000|2025-02-06 21:08:20|44937|44917|44939|44919|44939|44919|44937|44917|0
1738876120000|2025-02-06 21:08:40|44936.5|44916.5|44939|44919|44939|44919|44936.5|44916.5|0
1738876130000|2025-02-06 21:08:50|44938.5|44918.5|44939|44919|44939|44919|44936.5|44916.5|0
1738876190000|2025-02-06 21:09:50|44936.5|44916.5|44936.5|44916.5|44936.5|44916.5|44936.5|44916.5|1
1738876270000|2025-02-06 21:11:10|||||||||2
1738876320000|2025-02-06 21:12:00|44934|44914|44934|44914|44934|44914|44934|44914|2
1738876430000|2025-02-06 21:13:50|||||||||2
1738876450000|2025-02-06 21:14:10|44932|44912|44929|44909|44932|44912|44929|44909|0
1738876470000|2025-02-06 21:14:30|44928.5|44908.5|44926.5|44906.5|44928.5|44908.5|44926.5|44906.5|0
1738876480000|2025-02-06 21:14:40|44926|44906|44926|44906|44926|44906|44926|44906|0
1738876500000|2025-02-06 21:15:00|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44924|44904|1
1738876530000|2025-02-06 21:15:30|||||||||2
1738876560000|2025-02-06 21:16:00|44924.5|44904.5|44926.5|44906.5|44926.5|44906.5|44924.5|44904.5|1
1738876570000|2025-02-06 21:16:10|44924|44904|44926.5|44906.5|44926.5|44906.5|44924|44904|1
1738876600000|2025-02-06 21:16:40|44928.5|44908.5|44928.5|44908.5|44929|44909|44928.5|44908.5|1
1738876610000|2025-02-06 21:16:50|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|0
1738876620000|2025-02-06 21:17:00|44926|44906|44926.5|44906.5|44926.5|44906.5|44926|44906|0
1738876730000|2025-02-06 21:18:50|44924.5|44904.5|44926.5|44906.5|44926.5|44906.5|44924|44904|8
1738876740000|2025-02-06 21:19:00|||||||||1
1738876790000|2025-02-06 21:19:50|44927|44907|44926.5|44906.5|44927|44907|44926.5|44906.5|0
1738876800000|2025-02-06 21:20:00|44924|44904|44924|44904|44924|44904|44924|44904|0
1738876810000|2025-02-06 21:20:10|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|2
1738876860000|2025-02-06 21:21:00|44926|44906|44924|44904|44926|44906|44924|44904|0
1738876870000|2025-02-06 21:21:10|44923.5|44903.5|44921.5|44901.5|44923.5|44903.5|44921.5|44901.5|1
1738876890000|2025-02-06 21:21:30|44921|44901|44919|44899|44921|44901|44919|44899|0
1738876900000|2025-02-06 21:21:40|44919.5|44899.5|44919|44899|44921.5|44901.5|44919|44899|0
1738876910000|2025-02-06 21:21:50|||||||||1
1738876950000|2025-02-06 21:22:30|44918.5|44898.5|44916.5|44896.5|44918.5|44898.5|44916|44896|0
1738876960000|2025-02-06 21:22:40|44912.5|44892.5|44912|44892|44912.5|44892.5|44912|44892|3
1738876980000|2025-02-06 21:23:00|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|1
1738877030000|2025-02-06 21:23:50|44912|44892|44914|44894|44914|44894|44912|44892|0
1738877040000|2025-02-06 21:24:00|44913.5|44893.5|44911.5|44891.5|44913.5|44893.5|44911.5|44891.5|0
1738877050000|2025-02-06 21:24:10|44914|44894|44914|44894|44914|44894|44914|44894|1
1738877060000|2025-02-06 21:24:20|||||||||1
1738877100000|2025-02-06 21:25:00|44911.5|44891.5|44908|44888|44913|44893|44908|44888|18
1738877110000|2025-02-06 21:25:10|||||||||1
1738877190000|2025-02-06 21:26:30|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|3
1738877210000|2025-02-06 21:26:50|44908|44888|44908|44888|44908|44888|44908|44888|0
1738877230000|2025-02-06 21:27:10|44907.5|44887.5|44905.5|44885.5|44908|44888|44905.5|44885.5|1
1738877240000|2025-02-06 21:27:20|44906|44886|44905.5|44885.5|44907.5|44887.5|44905.5|44885.5|0
1738877250000|2025-02-06 21:27:30|44906|44886|44905.5|44885.5|44908|44888|44905.5|44885.5|0
1738877260000|2025-02-06 21:27:40|44908|44888|44905.5|44885.5|44908|44888|44905.5|44885.5|0
1738877290000|2025-02-06 21:28:10|44906.5|44886.5|44906.5|44886.5|44906.5|44886.5|44906.5|44886.5|1
1738877300000|2025-02-06 21:28:20|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44908.5|44888.5|1
1738877310000|2025-02-06 21:28:30|44908|44888|44908|44888|44908|44888|44908|44888|0
1738877380000|2025-02-06 21:29:40|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|3
1738877390000|2025-02-06 21:29:50|44911|44891|44911|44891|44911|44891|44911|44891|6
1738877400000|2025-02-06 21:30:00|44913|44893|44915.5|44895.5|44915.5|44895.5|44913|44893|0
1738877410000|2025-02-06 21:30:10|||||||||2
1738877420000|2025-02-06 21:30:20|44918|44898|44918|44898|44918|44898|44918|44898|0
1738877430000|2025-02-06 21:30:30|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|0
1738877440000|2025-02-06 21:30:40|44918|44898|44918|44898|44918|44898|44918|44898|0
1738877450000|2025-02-06 21:30:50|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|44920.5|44900.5|0
1738877460000|2025-02-06 21:31:00|44920|44900|44915.5|44895.5|44920|44900|44915.5|44895.5|0
1738877510000|2025-02-06 21:31:50|44918|44898|44915.5|44895.5|44918|44898|44915.5|44895.5|0
1738877570000|2025-02-06 21:32:50|44918|44898|44918|44898|44918|44898|44918|44898|6
1738877600000|2025-02-06 21:33:20|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|1
1738877620000|2025-02-06 21:33:40|44916|44896|44918|44898|44918|44898|44916|44896|0
1738877630000|2025-02-06 21:33:50|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|2
1738877650000|2025-02-06 21:34:10|||||||||1
1738877670000|2025-02-06 21:34:30|44912.5|44892.5|44910.5|44890.5|44912.5|44892.5|44910.5|44890.5|2
1738877680000|2025-02-06 21:34:40|||||||||3
1738877730000|2025-02-06 21:35:30|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|0
1738877750000|2025-02-06 21:35:50|44910|44890|44908.1|44888.1|44910|44890|44908.1|44888.1|0
1738877850000|2025-02-06 21:37:30|||||||||1
1738877890000|2025-02-06 21:38:10|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|4
1738877910000|2025-02-06 21:38:30|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1738877970000|2025-02-06 21:39:30|44905.6|44885.6|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|2
1738877990000|2025-02-06 21:39:50|||||||||1
1738878000000|2025-02-06 21:40:00|44907.6|44887.6|44905.6|44885.6|44907.6|44887.6|44905.6|44885.6|3
1738878010000|2025-02-06 21:40:10|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|0
1738878030000|2025-02-06 21:40:30|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|4
1738878040000|2025-02-06 21:40:40|||||||||1
1738878090000|2025-02-06 21:41:30|||||||||1
1738878110000|2025-02-06 21:41:50|||||||||1
1738878170000|2025-02-06 21:42:50|44909.1|44889.1|44910.6|44890.6|44910.6|44890.6|44909.1|44889.1|4
1738878180000|2025-02-06 21:43:00|44910.1|44890.1|44908.1|44888.1|44910.1|44890.1|44908.1|44888.1|6
1738878210000|2025-02-06 21:43:30|44907.1|44887.1|44903.1|44883.1|44907.1|44887.1|44903.1|44883.1|8
1738878230000|2025-02-06 21:43:50|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|4
1738878240000|2025-02-06 21:44:00|44898.1|44878.1|44898.1|44878.1|44900.6|44880.6|44898.1|44878.1|9
1738878250000|2025-02-06 21:44:10|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|1
1738878260000|2025-02-06 21:44:20|44901.1|44881.1|44903.1|44883.1|44903.1|44883.1|44901.1|44881.1|1
1738878270000|2025-02-06 21:44:30|||||||||1
1738878310000|2025-02-06 21:45:10|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|2
1738878360000|2025-02-06 21:46:00|44906.1|44886.1|44905.6|44885.6|44907.6|44887.6|44905.6|44885.6|1
1738878530000|2025-02-06 21:48:50|||||||||2
1738878540000|2025-02-06 21:49:00|44906.1|44886.1|44905.6|44885.6|44906.1|44886.1|44905.6|44885.6|4
1738878550000|2025-02-06 21:49:10|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|0
1738878560000|2025-02-06 21:49:20|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1738878570000|2025-02-06 21:49:30|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|2
1738878580000|2025-02-06 21:49:40|44908.1|44888.1|44915.6|44895.6|44915.6|44895.6|44908.1|44888.1|10
1738878600000|2025-02-06 21:50:00|44918.1|44898.1|44915.6|44895.6|44918.1|44898.1|44915.6|44895.6|4
1738878610000|2025-02-06 21:50:10|||||||||8
1738878660000|2025-02-06 21:51:00|44913.6|44893.6|44913.1|44893.1|44913.6|44893.6|44913.1|44893.1|1
1738878670000|2025-02-06 21:51:10|44913.6|44893.6|44915.6|44895.6|44915.6|44895.6|44913.6|44893.6|0
1738878720000|2025-02-06 21:52:00|44916.1|44896.1|44916.1|44896.1|44916.1|44896.1|44916.1|44896.1|5
1738878730000|2025-02-06 21:52:10|44916.6|44896.6|44916.6|44896.6|44916.6|44896.6|44916.6|44896.6|1
1738878800000|2025-02-06 21:53:20|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|1
1738878850000|2025-02-06 21:54:10|44919.1|44899.1|44919.1|44899.1|44921.1|44901.1|44918.6|44898.6|1
1738878860000|2025-02-06 21:54:20|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|0
1738878890000|2025-02-06 21:54:50|||||||||3
1738878900000|2025-02-06 21:55:00|44918.6|44898.6|44921.1|44901.1|44921.1|44901.1|44918.6|44898.6|1
1738878920000|2025-02-06 21:55:20|||||||||1
1738878930000|2025-02-06 21:55:30|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|0
1738878940000|2025-02-06 21:55:40|44924.1|44904.1|44923.6|44903.6|44925.6|44905.6|44923.6|44903.6|0
1738878980000|2025-02-06 21:56:20|||||||||1
1738878990000|2025-02-06 21:56:30|44921.6|44901.6|44923.6|44903.6|44923.6|44903.6|44921.6|44901.6|0
1738879030000|2025-02-06 21:57:10|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|0
1738879040000|2025-02-06 21:57:20|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|2
1738879060000|2025-02-06 21:57:40|44923.1|44903.1|44921.1|44901.1|44923.1|44903.1|44921.1|44901.1|1
1738879110000|2025-02-06 21:58:30|44923.1|44903.1|44921.1|44901.1|44923.1|44903.1|44921.1|44901.1|3
1738879120000|2025-02-06 21:58:40|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|1
1738879130000|2025-02-06 21:58:50|||||||||1
1738879140000|2025-02-06 21:59:00|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|5
1738879150000|2025-02-06 21:59:10|44923.6|44903.6|44923.6|44903.6|44926.1|44906.1|44923.6|44903.6|5
1738879160000|2025-02-06 21:59:20|44924.1|44904.1|44926.1|44906.1|44928.6|44908.6|44924.1|44904.1|2
1738879170000|2025-02-06 21:59:30|44928.6|44908.6|44928.6|44908.6|44928.6|44908.6|44928.6|44908.6|0
1738879180000|2025-02-06 21:59:40|44928.1|44908.1|44923.6|44903.6|44928.6|44908.6|44923.6|44903.6|1
1738879190000|2025-02-06 21:59:50|44928.1|44908.1|44921.1|44901.1|44928.6|44908.6|44921.1|44901.1|2
1738882810000|2025-02-06 23:00:10|44930.8|44910.8|44930.8|44910.8|44930.8|44910.8|44928.8|44908.8|3
1738882820000|2025-02-06 23:00:20|44928.3|44908.3|44928.3|44908.3|44928.3|44908.3|44925.8|44905.8|7
1738882830000|2025-02-06 23:00:30|44927.8|44907.8|44925.8|44905.8|44928.3|44908.3|44925.8|44905.8|0
1738882840000|2025-02-06 23:00:40|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|5
1738882870000|2025-02-06 23:01:10|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|1
1738882880000|2025-02-06 23:01:20|||||||||1
1738882890000|2025-02-06 23:01:30|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|3
1738882900000|2025-02-06 23:01:40|44924.8|44904.8|44914.8|44894.8|44924.8|44904.8|44914.8|44894.8|35
1738882910000|2025-02-06 23:01:50|44912.3|44892.3|44914.8|44894.8|44914.8|44894.8|44912.3|44892.3|0
1738882920000|2025-02-06 23:02:00|44915.3|44895.3|44912.8|44892.8|44915.3|44895.3|44912.8|44892.8|2
1738882960000|2025-02-06 23:02:40|44912.3|44892.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|0
1738882970000|2025-02-06 23:02:50|44912.3|44892.3|44910.3|44890.3|44912.3|44892.3|44910.3|44890.3|0
1738882990000|2025-02-06 23:03:10|||||||||7
1738883030000|2025-02-06 23:03:50|||||||||1
1738883040000|2025-02-06 23:04:00|||||||||1
1738883050000|2025-02-06 23:04:10|||||||||1
1738883080000|2025-02-06 23:04:40|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|5
1738883100000|2025-02-06 23:05:00|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|3
1738883110000|2025-02-06 23:05:10|44917.8|44897.8|44920.3|44900.3|44922.3|44902.3|44917.8|44897.8|4
1738883120000|2025-02-06 23:05:20|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|6
1738883130000|2025-02-06 23:05:30|44923.3|44903.3|44922.8|44902.8|44923.3|44903.3|44922.8|44902.8|0
1738883160000|2025-02-06 23:06:00|44923.3|44903.3|44925.3|44905.3|44925.3|44905.3|44923.3|44903.3|0
1738883200000|2025-02-06 23:06:40|||||||||3
1738883240000|2025-02-06 23:07:20|||||||||2
1738883250000|2025-02-06 23:07:30|||||||||1
1738883260000|2025-02-06 23:07:40|||||||||1
1738883280000|2025-02-06 23:08:00|||||||||1
1738883290000|2025-02-06 23:08:10|||||||||1
1738883330000|2025-02-06 23:08:50|||||||||1
1738883340000|2025-02-06 23:09:00|||||||||1
1738883370000|2025-02-06 23:09:30|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|3
1738883380000|2025-02-06 23:09:40|||||||||1
1738883390000|2025-02-06 23:09:50|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|2
1738883400000|2025-02-06 23:10:00|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|44924.8|44904.8|0
1738883410000|2025-02-06 23:10:10|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|0
1738883420000|2025-02-06 23:10:20|||||||||1
1738883430000|2025-02-06 23:10:30|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|0
1738883440000|2025-02-06 23:10:40|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|0
1738883450000|2025-02-06 23:10:50|44925.9|44905.9|44925.9|44905.9|44925.9|44905.9|44925.9|44905.9|4
1738883460000|2025-02-06 23:11:00|44932.8|44912.8|44933.4|44913.4|44933.4|44913.4|44932.8|44912.8|1
1738883500000|2025-02-06 23:11:40|44935.9|44915.9|44932.9|44912.9|44935.9|44915.9|44932.9|44912.9|5
1738883520000|2025-02-06 23:12:00|44932.4|44912.4|44932.9|44912.9|44932.9|44912.9|44932.4|44912.4|1
1738883530000|2025-02-06 23:12:10|44932.4|44912.4|44930.4|44910.4|44932.4|44912.4|44930.4|44910.4|5
1738883550000|2025-02-06 23:12:30|44928.4|44908.4|44927.9|44907.9|44928.4|44908.4|44927.9|44907.9|2
1738883590000|2025-02-06 23:13:10|44927.4|44907.4|44925.4|44905.4|44927.4|44907.4|44925.4|44905.4|0
1738883620000|2025-02-06 23:13:40|44920.9|44900.9|44916.4|44896.4|44920.9|44900.9|44916.4|44896.4|5
1738883640000|2025-02-06 23:14:00|||||||||1
1738883710000|2025-02-06 23:15:10|44917.9|44897.9|44920.9|44900.9|44920.9|44900.9|44917.9|44897.9|3
1738883740000|2025-02-06 23:15:40|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|1
1738883760000|2025-02-06 23:16:00|||||||||1
1738883830000|2025-02-06 23:17:10|44920.4|44900.4|44925.4|44905.4|44925.4|44905.4|44920.4|44900.4|13
1738883960000|2025-02-06 23:19:20|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|0
1738884080000|2025-02-06 23:21:20|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|2
1738884100000|2025-02-06 23:21:40|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|44935.9|44915.9|8
1738884110000|2025-02-06 23:21:50|44935.4|44915.4|44935.4|44915.4|44935.4|44915.4|44935.4|44915.4|0
1738884120000|2025-02-06 23:22:00|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|0
1738884150000|2025-02-06 23:22:30|||||||||2
1738884170000|2025-02-06 23:22:50|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|2
1738884210000|2025-02-06 23:23:30|44940.4|44920.4|44945.9|44925.9|44945.9|44925.9|44940.4|44920.4|5
1738884220000|2025-02-06 23:23:40|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|0
1738884230000|2025-02-06 23:23:50|||||||||4
1738884280000|2025-02-06 23:24:40|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|1
1738884330000|2025-02-06 23:25:30|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|44945.9|44925.9|0
1738884420000|2025-02-06 23:27:00|44947.9|44927.9|44950.4|44930.4|44950.4|44930.4|44947.9|44927.9|2
1738884460000|2025-02-06 23:27:40|||||||||2
1738884510000|2025-02-06 23:28:30|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|1
1738884520000|2025-02-06 23:28:40|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|2
1738884540000|2025-02-06 23:29:00|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1738884560000|2025-02-06 23:29:20|44947.9|44927.9|44950.4|44930.4|44950.4|44930.4|44947.9|44927.9|2
1738884580000|2025-02-06 23:29:40|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|44955.4|44935.4|7
1738884590000|2025-02-06 23:29:50|44955.9|44935.9|44955.4|44935.4|44955.9|44935.9|44955.4|44935.4|0
1738884600000|2025-02-06 23:30:00|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|44952.9|44932.9|2
1738884610000|2025-02-06 23:30:10|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|0
1738884620000|2025-02-06 23:30:20|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|44947.9|44927.9|6
1738884630000|2025-02-06 23:30:30|||||||||1
1738884640000|2025-02-06 23:30:40|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|3
1738884660000|2025-02-06 23:31:00|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|1
1738884710000|2025-02-06 23:31:50|44944.9|44924.9|44944.9|44924.9|44944.9|44924.9|44944.9|44924.9|2
1738884730000|2025-02-06 23:32:10|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|1
1738884750000|2025-02-06 23:32:30|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|1
1738884760000|2025-02-06 23:32:40|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|2
1738884800000|2025-02-06 23:33:20|44942.4|44922.4|44941.9|44921.9|44942.4|44922.4|44941.9|44921.9|0
1738884820000|2025-02-06 23:33:40|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|0
1738884900000|2025-02-06 23:35:00|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|1
1738884950000|2025-02-06 23:35:50|||||||||1
1738884970000|2025-02-06 23:36:10|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|0
1738885050000|2025-02-06 23:37:30|||||||||5
1738885060000|2025-02-06 23:37:40|||||||||2
1738885070000|2025-02-06 23:37:50|44938.9|44918.9|44936.9|44916.9|44938.9|44918.9|44936.9|44916.9|0
1738885180000|2025-02-06 23:39:40|||||||||1
1738885280000|2025-02-06 23:41:20|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|1
1738885290000|2025-02-06 23:41:30|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|0
1738885330000|2025-02-06 23:42:10|44938.9|44918.9|44936.9|44916.9|44938.9|44918.9|44936.9|44916.9|1
1738885340000|2025-02-06 23:42:20|44936.4|44916.4|44934.4|44914.4|44936.4|44916.4|44934.4|44914.4|3
1738885350000|2025-02-06 23:42:30|44929.4|44909.4|44927.4|44907.4|44929.4|44909.4|44927.4|44907.4|2
1738885360000|2025-02-06 23:42:40|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|0
1738885400000|2025-02-06 23:43:20|44925.5|44905.5|44924.5|44904.5|44925.5|44905.5|44924.5|44904.5|4
1738885410000|2025-02-06 23:43:30|44922.5|44902.5|44920|44900|44922.5|44902.5|44920|44900|1
1738885420000|2025-02-06 23:43:40|44922|44902|44920|44900|44922|44902|44920|44900|1
1738885430000|2025-02-06 23:43:50|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|1
1738885450000|2025-02-06 23:44:10|44920|44900|44920|44900|44920.5|44900.5|44920|44900|0
1738885460000|2025-02-06 23:44:20|44922|44902|44922|44902|44922.5|44902.5|44922|44902|0
1738885470000|2025-02-06 23:44:30|44920|44900|44920|44900|44920|44900|44920|44900|0
1738885500000|2025-02-06 23:45:00|44919.5|44899.5|44917.5|44897.5|44920|44900|44917.5|44897.5|2
1738885560000|2025-02-06 23:46:00|44918|44898|44922.5|44902.5|44922.5|44902.5|44918|44898|1
1738885580000|2025-02-06 23:46:20|44917.5|44897.5|44920|44900|44920|44900|44917.5|44897.5|2
1738885590000|2025-02-06 23:46:30|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|0
1738885660000|2025-02-06 23:47:40|||||||||3
1738885690000|2025-02-06 23:48:10|44925|44905|44927.5|44907.5|44927.5|44907.5|44925|44905|0
1738885720000|2025-02-06 23:48:40|44930|44910|44930|44910|44930|44910|44930|44910|1
1738885740000|2025-02-06 23:49:00|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|1
1738885780000|2025-02-06 23:49:40|44932|44912|44930|44910|44932|44912|44930|44910|0
1738885790000|2025-02-06 23:49:50|||||||||1
1738885890000|2025-02-06 23:51:30|44932.5|44912.5|44935|44915|44935|44915|44932.5|44912.5|2
1738885900000|2025-02-06 23:51:40|44937.5|44917.5|44940|44920|44940|44920|44937.5|44917.5|1
1738885910000|2025-02-06 23:51:50|44942|44922|44942|44922|44942|44922|44942|44922|0
1738885950000|2025-02-06 23:52:30|44940|44920|44940|44920|44940|44920|44940|44920|0
1738885980000|2025-02-06 23:53:00|44945|44925|44945|44925|44945|44925|44945|44925|0
1738885990000|2025-02-06 23:53:10|44943|44923|44943|44923|44943|44923|44943|44923|0
1738886020000|2025-02-06 23:53:40|44945.5|44925.5|44948|44928|44948|44928|44945.5|44925.5|1
1738886030000|2025-02-06 23:53:50|44945.5|44925.5|44948|44928|44948|44928|44945.5|44925.5|0
1738886070000|2025-02-06 23:54:30|||||||||2
1738886080000|2025-02-06 23:54:40|44945.5|44925.5|44945.5|44925.5|44945.5|44925.5|44943.5|44923.5|0
1738886100000|2025-02-06 23:55:00|44946|44926|44950|44930|44950.5|44930.5|44946|44926|1
1738886110000|2025-02-06 23:55:10|44948|44928|44948|44928|44948|44928|44948|44928|0
1738886120000|2025-02-06 23:55:20|44948.5|44928.5|44950|44930|44950.5|44930.5|44948.5|44928.5|0
1738886130000|2025-02-06 23:55:30|44948|44928|44948|44928|44948|44928|44948|44928|0
1738886160000|2025-02-06 23:56:00|44948.5|44928.5|44950.5|44930.5|44950.5|44930.5|44948.5|44928.5|1
1738886230000|2025-02-06 23:57:10|44951|44931|44953|44933|44953|44933|44951|44931|0
1738886260000|2025-02-06 23:57:40|||||||||1
1738886330000|2025-02-06 23:58:50|||||||||1
1738886400000|2025-02-07 00:00:00|44955|44935|44955.5|44935.5|44955.5|44935.5|44953|44933|0
1738886410000|2025-02-07 00:00:10|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|1
1738886440000|2025-02-07 00:00:40|44958|44938|44958|44938|44958|44938|44958|44938|0
1738886480000|2025-02-07 00:01:20|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1738886490000|2025-02-07 00:01:30|44961|44941|44963|44943|44963|44943|44961|44941|0
1738886520000|2025-02-07 00:02:00|44963.5|44943.5|44965.5|44945.5|44965.5|44945.5|44963.5|44943.5|0
1738886530000|2025-02-07 00:02:10|44966|44946|44966|44946|44966|44946|44966|44946|1
1738886550000|2025-02-07 00:02:30|44967|44947|44967|44947|44967|44947|44967|44947|3
1738886570000|2025-02-07 00:02:50|44969|44949|44969|44949|44969|44949|44969|44949|0
1738886590000|2025-02-07 00:03:10|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|4
1738886600000|2025-02-07 00:03:20|44971.5|44951.5|45011|44991|45013|44993|44971.5|44951.5|34
1738886610000|2025-02-07 00:03:30|45010.5|44990.5|45011|44991|45013.5|44993.5|45010.5|44990.5|10
1738886620000|2025-02-07 00:03:40|45013.5|44993.5|45011|44991|45013.5|44993.5|45011|44991|2
1738886630000|2025-02-07 00:03:50|45010.5|44990.5|44996|44976|45010.5|44990.5|44982.5|44962.5|124
1738886640000|2025-02-07 00:04:00|44993|44973|44993|44973|44993|44973|44993|44973|0
1738886650000|2025-02-07 00:04:10|44988|44968|44988|44968|44988|44968|44988|44968|2
1738886660000|2025-02-07 00:04:20|44987.5|44967.5|44987.5|44967.5|44987.5|44967.5|44987.5|44967.5|1
1738886670000|2025-02-07 00:04:30|44982.5|44962.5|44980|44960|44982.5|44962.5|44980|44960|3
1738886680000|2025-02-07 00:04:40|44978|44958|44978|44958|44978|44958|44978|44958|0
1738886690000|2025-02-07 00:04:50|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|8
1738886700000|2025-02-07 00:05:00|44975|44955|44975|44955|44975|44955|44975|44955|1
1738886730000|2025-02-07 00:05:30|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|44977.5|44957.5|0
1738886760000|2025-02-07 00:06:00|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|3
1738886770000|2025-02-07 00:06:10|44973.5|44953.5|44973.5|44953.5|44973.5|44953.5|44973.5|44953.5|2
1738886780000|2025-02-07 00:06:20|44968|44948|44968|44948|44968|44948|44968|44948|0
1738886820000|2025-02-07 00:07:00|||||||||2
1738886830000|2025-02-07 00:07:10|44973|44953|44978|44958|44978|44958|44973|44953|0
1738886840000|2025-02-07 00:07:20|44983|44963|44983|44963|44983|44963|44983|44963|2
1738886850000|2025-02-07 00:07:30|||||||||1
1738886890000|2025-02-07 00:08:10|44982|44962|44978|44958|44982|44962|44978|44958|0
1738886930000|2025-02-07 00:08:50|||||||||1
1738886950000|2025-02-07 00:09:10|44976|44956|44976|44956|44976|44956|44976|44956|3
1738887000000|2025-02-07 00:10:00|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|44975.5|44955.5|1
1738887040000|2025-02-07 00:10:40|44977.5|44957.5|44978|44958|44978|44958|44977.5|44957.5|0
1738887110000|2025-02-07 00:11:50|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|13
1738887130000|2025-02-07 00:12:10|44981.5|44961.5|44993|44973|44993|44973|44981.5|44961.5|4
1738887140000|2025-02-07 00:12:20|44993.5|44973.5|44996|44976|44996|44976|44993.5|44973.5|0
1738887150000|2025-02-07 00:12:30|||||||||3
1738887160000|2025-02-07 00:12:40|44998|44978|44998.5|44978.5|44998.5|44978.5|44998|44978|2
1738887180000|2025-02-07 00:13:00|44998|44978|44998|44978|44998|44978|44998|44978|2
1738887200000|2025-02-07 00:13:20|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|44995.5|44975.5|0
1738887220000|2025-02-07 00:13:40|44995|44975|44995.5|44975.5|44995.5|44975.5|44995|44975|3
1738887240000|2025-02-07 00:14:00|44996|44976|44998|44978|44998|44978|44996|44976|1
1738887250000|2025-02-07 00:14:10|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|0
1738887260000|2025-02-07 00:14:20|44996.1|44976.1|44998.1|44978.1|44998.1|44978.1|44995.6|44975.6|1
1738887280000|2025-02-07 00:14:40|44995.6|44975.6|44996.1|44976.1|44996.1|44976.1|44995.6|44975.6|4
1738887300000|2025-02-07 00:15:00|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|0
1738887310000|2025-02-07 00:15:10|44998.6|44978.6|45000.6|44980.6|45000.6|44980.6|44998.6|44978.6|0
1738887320000|2025-02-07 00:15:20|45001.1|44981.1|45001.1|44981.1|45001.1|44981.1|45001.1|44981.1|5
1738887330000|2025-02-07 00:15:30|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|0
1738887340000|2025-02-07 00:15:40|45001.1|44981.1|45005.1|44985.1|45005.1|44985.1|45001.1|44981.1|0
1738887350000|2025-02-07 00:15:50|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|0
1738887380000|2025-02-07 00:16:20|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|45005.6|44985.6|2
1738887390000|2025-02-07 00:16:30|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|45006.1|44986.1|4
1738887400000|2025-02-07 00:16:40|45010.6|44990.6|45008.1|44988.1|45010.6|44990.6|45008.1|44988.1|17
1738887410000|2025-02-07 00:16:50|45007.1|44987.1|45000.6|44980.6|45007.1|44987.1|45000.6|44980.6|5
1738887430000|2025-02-07 00:17:10|||||||||1
1738887450000|2025-02-07 00:17:30|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|0
1738887470000|2025-02-07 00:17:50|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|2
1738887500000|2025-02-07 00:18:20|||||||||1
1738887540000|2025-02-07 00:19:00|45001.1|44981.1|45001.1|44981.1|45001.1|44981.1|45001.1|44981.1|0
1738887550000|2025-02-07 00:19:10|45003.1|44983.1|45001.1|44981.1|45003.1|44983.1|45001.1|44981.1|0
1738887560000|2025-02-07 00:19:20|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|44998.6|44978.6|6
1738887570000|2025-02-07 00:19:30|||||||||1
1738887600000|2025-02-07 00:20:00|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|2
1738887630000|2025-02-07 00:20:30|||||||||5
1738887640000|2025-02-07 00:20:40|44998.6|44978.6|45001.1|44981.1|45001.1|44981.1|44998.6|44978.6|2
1738887680000|2025-02-07 00:21:20|45003.6|44983.6|45004.1|44984.1|45004.1|44984.1|45003.6|44983.6|0
1738887690000|2025-02-07 00:21:30|45003.6|44983.6|45001.1|44981.1|45003.6|44983.6|45001.1|44981.1|1
1738887820000|2025-02-07 00:23:40|||||||||1
1738887830000|2025-02-07 00:23:50|45000.6|44980.6|45000.6|44980.6|45001.1|44981.1|45000.6|44980.6|0
1738887840000|2025-02-07 00:24:00|||||||||9
1738887860000|2025-02-07 00:24:20|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44994.6|44974.6|1
1738887890000|2025-02-07 00:24:50|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|1
1738887900000|2025-02-07 00:25:00|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|0
1738887940000|2025-02-07 00:25:40|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|3
1738887950000|2025-02-07 00:25:50|44994.6|44974.6|44992.6|44972.6|44994.6|44974.6|44992.6|44972.6|0
1738887960000|2025-02-07 00:26:00|44995.1|44975.1|44995.6|44975.6|44995.6|44975.6|44995.1|44975.1|5
1738888080000|2025-02-07 00:28:00|44996.1|44976.1|44998.1|44978.1|45000.6|44980.6|44996.1|44976.1|2
1738888090000|2025-02-07 00:28:10|45000.6|44980.6|44998.1|44978.1|45000.6|44980.6|44998.1|44978.1|0
1738888100000|2025-02-07 00:28:20|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|44996.1|44976.1|0
1738888120000|2025-02-07 00:28:40|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|2
1738888130000|2025-02-07 00:28:50|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|0
1738888150000|2025-02-07 00:29:10|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|0
1738888200000|2025-02-07 00:30:00|44998.1|44978.1|44998.1|44978.1|44998.1|44978.1|44997.6|44977.6|1
1738888210000|2025-02-07 00:30:10|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|0
1738888240000|2025-02-07 00:30:40|44998.1|44978.1|44997.6|44977.6|44998.1|44978.1|44997.6|44977.6|1
1738888250000|2025-02-07 00:30:50|44995.6|44975.6|44992.1|44972.1|44995.6|44975.6|44992.1|44972.1|4
1738888260000|2025-02-07 00:31:00|44991.6|44971.6|44989.6|44969.6|44991.6|44971.6|44989.6|44969.6|0
1738888290000|2025-02-07 00:31:30|44985.1|44965.1|44982.6|44962.6|44985.1|44965.1|44982.6|44962.6|1
1738888300000|2025-02-07 00:31:40|||||||||3
1738888320000|2025-02-07 00:32:00|||||||||1
1738888350000|2025-02-07 00:32:30|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|6
1738888360000|2025-02-07 00:32:40|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|4
1738888370000|2025-02-07 00:32:50|44977.6|44957.6|44975.1|44955.1|44977.6|44957.6|44975.1|44955.1|3
1738888380000|2025-02-07 00:33:00|44972.1|44952.1|44967.6|44947.6|44972.1|44952.1|44967.6|44947.6|1
1738888390000|2025-02-07 00:33:10|44967.1|44947.1|44967.6|44947.6|44967.6|44947.6|44965.1|44945.1|3
1738888410000|2025-02-07 00:33:30|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|3
1738888420000|2025-02-07 00:33:40|44969.6|44949.6|44967.6|44947.6|44969.6|44949.6|44967.6|44947.6|0
1738888440000|2025-02-07 00:34:00|44970.1|44950.1|44970.6|44950.6|44970.6|44950.6|44970.1|44950.1|1
1738888450000|2025-02-07 00:34:10|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|7
1738888460000|2025-02-07 00:34:20|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|1
1738888470000|2025-02-07 00:34:30|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|0
1738888480000|2025-02-07 00:34:40|||||||||1
1738888490000|2025-02-07 00:34:50|44965.1|44945.1|44957.6|44937.6|44965.1|44945.1|44957.6|44937.6|2
1738888530000|2025-02-07 00:35:30|||||||||3
1738888540000|2025-02-07 00:35:40|44958.1|44938.1|44960.1|44940.1|44960.1|44940.1|44958.1|44938.1|0
1738888550000|2025-02-07 00:35:50|44961.1|44941.1|44965.1|44945.1|44965.1|44945.1|44961.1|44941.1|0
1738888590000|2025-02-07 00:36:30|||||||||2
1738888600000|2025-02-07 00:36:40|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|3
1738888620000|2025-02-07 00:37:00|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|1
1738888630000|2025-02-07 00:37:10|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|0
1738888650000|2025-02-07 00:37:30|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|0
1738888670000|2025-02-07 00:37:50|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|0
1738888680000|2025-02-07 00:38:00|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|2
1738888690000|2025-02-07 00:38:10|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|44977.6|44957.6|2
1738888720000|2025-02-07 00:38:40|44978.1|44958.1|44980.6|44960.6|44980.6|44960.6|44978.1|44958.1|0
1738888730000|2025-02-07 00:38:50|44980.1|44960.1|44980.1|44960.1|44980.6|44960.6|44980.1|44960.1|1
1738888740000|2025-02-07 00:39:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.1|44960.1|0
1738888780000|2025-02-07 00:39:40|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|3
1738888790000|2025-02-07 00:39:50|44983.1|44963.1|44982.6|44962.6|44983.1|44963.1|44982.6|44962.6|1
1738888860000|2025-02-07 00:41:00|||||||||7
1738888870000|2025-02-07 00:41:10|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|6
1738888890000|2025-02-07 00:41:30|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|44985.1|44965.1|0
1738888900000|2025-02-07 00:41:40|44987.1|44967.1|44987.6|44967.6|44987.6|44967.6|44987.1|44967.1|2
1738888940000|2025-02-07 00:42:20|44986.6|44966.6|44987.1|44967.1|44987.1|44967.1|44982.6|44962.6|2
1738888950000|2025-02-07 00:42:30|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|0
1738888970000|2025-02-07 00:42:50|||||||||1
1738888980000|2025-02-07 00:43:00|44988.1|44968.1|44988.1|44968.1|44988.1|44968.1|44988.1|44968.1|0
1738889010000|2025-02-07 00:43:30|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|1
1738889040000|2025-02-07 00:44:00|44990.1|44970.1|44990.1|44970.1|44990.1|44970.1|44990.1|44970.1|0
1738889050000|2025-02-07 00:44:10|44992.6|44972.6|44995.1|44975.1|44995.1|44975.1|44992.1|44972.1|1
1738889060000|2025-02-07 00:44:20|44994.6|44974.6|44992.6|44972.6|44994.6|44974.6|44992.6|44972.6|1
1738889070000|2025-02-07 00:44:30|44992.1|44972.1|44990.1|44970.1|44992.1|44972.1|44990.1|44970.1|0
1738889090000|2025-02-07 00:44:50|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|7
1738889110000|2025-02-07 00:45:10|44990.1|44970.1|44992.6|44972.6|44992.6|44972.6|44990.1|44970.1|3
1738889120000|2025-02-07 00:45:20|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|0
1738889150000|2025-02-07 00:45:50|||||||||1
1738889160000|2025-02-07 00:46:00|44996.7|44976.7|44996.7|44976.7|44997.2|44977.2|44996.7|44976.7|1
1738889180000|2025-02-07 00:46:20|44995.2|44975.2|44994.7|44974.7|44996.7|44976.7|44994.7|44974.7|0
1738889190000|2025-02-07 00:46:30|44997.2|44977.2|44997.7|44977.7|44997.7|44977.7|44997.2|44977.2|0
1738889220000|2025-02-07 00:47:00|44996.7|44976.7|44992.7|44972.7|44996.7|44976.7|44992.7|44972.7|1
1738889230000|2025-02-07 00:47:10|||||||||1
1738889240000|2025-02-07 00:47:20|44992.2|44972.2|44990.2|44970.2|44992.2|44972.2|44990.2|44970.2|0
1738889250000|2025-02-07 00:47:30|44989.7|44969.7|44987.7|44967.7|44989.7|44969.7|44987.7|44967.7|1
1738889260000|2025-02-07 00:47:40|44988.2|44968.2|44990.2|44970.2|44990.2|44970.2|44988.2|44968.2|5
1738889270000|2025-02-07 00:47:50|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|44992.2|44972.2|3
1738889280000|2025-02-07 00:48:00|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|0
1738889300000|2025-02-07 00:48:20|44990.7|44970.7|44992.7|44972.7|44992.7|44972.7|44990.7|44970.7|3
1738889320000|2025-02-07 00:48:40|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|0
1738889330000|2025-02-07 00:48:50|||||||||2
1738889340000|2025-02-07 00:49:00|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|0
1738889370000|2025-02-07 00:49:30|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|5
1738889390000|2025-02-07 00:49:50|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|2
1738889410000|2025-02-07 00:50:10|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|0
1738889430000|2025-02-07 00:50:30|44989.2|44969.2|44989.2|44969.2|44991.7|44971.7|44986.7|44966.7|2
1738889440000|2025-02-07 00:50:40|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|0
1738889450000|2025-02-07 00:50:50|44990.7|44970.7|44989.2|44969.2|44990.7|44970.7|44989.2|44969.2|9
1738889460000|2025-02-07 00:51:00|44989.7|44969.7|44993.7|44973.7|44993.7|44973.7|44989.7|44969.7|0
1738889480000|2025-02-07 00:51:20|44992.7|44972.7|44986.7|44966.7|44992.7|44972.7|44986.7|44966.7|8
1738889500000|2025-02-07 00:51:40|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|8
1738889510000|2025-02-07 00:51:50|44983.7|44963.7|44981.2|44961.2|44983.7|44963.7|44981.2|44961.2|1
1738889520000|2025-02-07 00:52:00|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|5
1738889530000|2025-02-07 00:52:10|44982.2|44962.2|44981.7|44961.7|44982.2|44962.2|44981.7|44961.7|3
1738889560000|2025-02-07 00:52:40|44984.7|44964.7|44984.2|44964.2|44984.7|44964.7|44984.2|44964.2|3
1738889570000|2025-02-07 00:52:50|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|0
1738889590000|2025-02-07 00:53:10|||||||||2
1738889600000|2025-02-07 00:53:20|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|44979.7|44959.7|1
1738889610000|2025-02-07 00:53:30|44981.7|44961.7|44976.7|44956.7|44981.7|44961.7|44976.7|44956.7|1
1738889620000|2025-02-07 00:53:40|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|3
1738889650000|2025-02-07 00:54:10|44976.7|44956.7|44976.2|44956.2|44976.7|44956.7|44976.2|44956.2|17
1738889660000|2025-02-07 00:54:20|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|0
1738889670000|2025-02-07 00:54:30|44976.2|44956.2|44975.7|44955.7|44976.2|44956.2|44975.7|44955.7|0
1738889680000|2025-02-07 00:54:40|44973.7|44953.7|44974.2|44954.2|44974.2|44954.2|44973.7|44953.7|0
1738889690000|2025-02-07 00:54:50|44973.7|44953.7|44971.2|44951.2|44973.7|44953.7|44971.2|44951.2|1
1738889700000|2025-02-07 00:55:00|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|0
1738889710000|2025-02-07 00:55:10|44969.2|44949.2|44979.2|44959.2|44979.2|44959.2|44969.2|44949.2|2
1738889720000|2025-02-07 00:55:20|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|1
1738889740000|2025-02-07 00:55:40|44981.2|44961.2|44981.2|44961.2|44981.2|44961.2|44981.2|44961.2|0
1738889770000|2025-02-07 00:56:10|44979.2|44959.2|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|1
1738889780000|2025-02-07 00:56:20|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|1
1738889800000|2025-02-07 00:56:40|44974.2|44954.2|44974.7|44954.7|44974.7|44954.7|44974.2|44954.2|4
1738889810000|2025-02-07 00:56:50|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|0
1738889860000|2025-02-07 00:57:40|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|0
1738889870000|2025-02-07 00:57:50|44971.7|44951.7|44971.2|44951.2|44971.7|44951.7|44971.2|44951.2|0
1738889880000|2025-02-07 00:58:00|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44971.2|44951.2|0
1738889890000|2025-02-07 00:58:10|44972.2|44952.2|44976.7|44956.7|44976.7|44956.7|44972.2|44952.2|5
1738889900000|2025-02-07 00:58:20|44977.2|44957.2|44981.7|44961.7|44981.7|44961.7|44977.2|44957.2|4
1738889910000|2025-02-07 00:58:30|||||||||2
1738889940000|2025-02-07 00:59:00|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|0
1738889950000|2025-02-07 00:59:10|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|2
1738889960000|2025-02-07 00:59:20|44984.2|44964.2|44984.7|44964.7|44984.7|44964.7|44984.2|44964.2|5
1738889990000|2025-02-07 00:59:50|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|2
1738890000000|2025-02-07 01:00:00|44989.2|44969.2|44964.2|44944.2|44989.2|44969.2|44952.2|44932.2|69
1738890010000|2025-02-07 01:00:10|44964.7|44944.7|45001.7|44981.7|45001.7|44981.7|44964.7|44944.7|21
1738890020000|2025-02-07 01:00:20|44996.2|44976.2|44991.2|44971.2|44996.2|44976.2|44981.7|44961.7|16
1738890030000|2025-02-07 01:00:30|44990.7|44970.7|44989.2|44969.2|44990.7|44970.7|44986.2|44966.2|12
1738890040000|2025-02-07 01:00:40|44991.7|44971.7|44994.2|44974.2|44994.7|44974.7|44991.7|44971.7|10
1738890050000|2025-02-07 01:00:50|44991.2|44971.2|44990.2|44970.2|44992.2|44972.2|44987.7|44967.7|8
1738890060000|2025-02-07 01:01:00|44992.2|44972.2|44992.7|44972.7|44992.7|44972.7|44992.2|44972.2|3
1738890070000|2025-02-07 01:01:10|||||||||2
1738890080000|2025-02-07 01:01:20|44992.2|44972.2|44997.2|44977.2|44997.7|44977.7|44987.7|44967.7|12
1738890090000|2025-02-07 01:01:30|44997.7|44977.7|45000.2|44980.2|45000.2|44980.2|44997.7|44977.7|1
1738890100000|2025-02-07 01:01:40|44998.2|44978.2|44997.7|44977.7|44998.2|44978.2|44997.7|44977.7|2
1738890110000|2025-02-07 01:01:50|44998.2|44978.2|45015.2|44995.2|45017.7|44997.7|44998.2|44978.2|22
1738890120000|2025-02-07 01:02:00|45017.7|44997.7|45030.2|45010.2|45030.2|45010.2|45015.2|44995.2|13
1738890130000|2025-02-07 01:02:10|45029.2|45009.2|45012.7|44992.7|45029.2|45009.2|45012.7|44992.7|16
1738890140000|2025-02-07 01:02:20|45012.2|44992.2|45010.2|44990.2|45012.2|44992.2|45007.7|44987.7|11
1738890150000|2025-02-07 01:02:30|45009.7|44989.7|45012.7|44992.7|45015.2|44995.2|45007.7|44987.7|6
1738890160000|2025-02-07 01:02:40|45010.7|44990.7|45010.2|44990.2|45010.7|44990.7|45007.2|44987.2|7
1738890170000|2025-02-07 01:02:50|45007.7|44987.7|45012.7|44992.7|45012.7|44992.7|45007.7|44987.7|0
1738890180000|2025-02-07 01:03:00|45012.2|44992.2|45015.2|44995.2|45015.2|44995.2|45012.2|44992.2|5
1738890190000|2025-02-07 01:03:10|45015.7|44995.7|45017.7|44997.7|45017.7|44997.7|45015.7|44995.7|3
1738890200000|2025-02-07 01:03:20|45018.2|44998.2|45030.2|45010.2|45030.2|45010.2|45017.7|44997.7|5
1738890210000|2025-02-07 01:03:30|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|5
1738890220000|2025-02-07 01:03:40|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|1
1738890230000|2025-02-07 01:03:50|45035.7|45015.7|45035.2|45015.2|45035.7|45015.7|45035.2|45015.2|3
1738890240000|2025-02-07 01:04:00|45034.7|45014.7|45037.2|45017.2|45037.7|45017.7|45032.2|45012.2|11
1738890250000|2025-02-07 01:04:10|45037.7|45017.7|45032.7|45012.7|45037.7|45017.7|45032.7|45012.7|4
1738890260000|2025-02-07 01:04:20|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|1
1738890270000|2025-02-07 01:04:30|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.2|45017.2|0
1738890280000|2025-02-07 01:04:40|45033.7|45013.7|45035.2|45015.2|45035.2|45015.2|45032.7|45012.7|3
1738890290000|2025-02-07 01:04:50|45037.7|45017.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|0
1738890300000|2025-02-07 01:05:00|45042.2|45022.2|45029.7|45009.7|45042.2|45022.2|45029.7|45009.7|1
1738890310000|2025-02-07 01:05:10|45032.2|45012.2|45033.2|45013.2|45033.2|45013.2|45029.2|45009.2|3
1738890320000|2025-02-07 01:05:20|45032.7|45012.7|45035.2|45015.2|45035.2|45015.2|45032.7|45012.7|0
1738890330000|2025-02-07 01:05:30|45034.7|45014.7|45035.2|45015.2|45035.2|45015.2|45032.7|45012.7|2
1738890340000|2025-02-07 01:05:40|45037.7|45017.7|45035.2|45015.2|45037.7|45017.7|45035.2|45015.2|2
1738890350000|2025-02-07 01:05:50|45032.7|45012.7|45035.2|45015.2|45035.2|45015.2|45032.7|45012.7|4
1738890360000|2025-02-07 01:06:00|45037.7|45017.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|1
1738890370000|2025-02-07 01:06:10|45037.7|45017.7|45039.7|45019.7|45040.2|45020.2|45037.2|45017.2|0
1738890380000|2025-02-07 01:06:20|45037.7|45017.7|45037.2|45017.2|45037.7|45017.7|45037.2|45017.2|0
1738890400000|2025-02-07 01:06:40|45035.2|45015.2|45037.7|45017.7|45037.7|45017.7|45035.2|45015.2|1
1738890410000|2025-02-07 01:06:50|45039.7|45019.7|45046.2|45026.2|45046.2|45026.2|45039.7|45019.7|3
1738890420000|2025-02-07 01:07:00|45045.7|45025.7|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|4
1738890430000|2025-02-07 01:07:10|45042.7|45022.7|45037.7|45017.7|45042.7|45022.7|45037.7|45017.7|1
1738890440000|2025-02-07 01:07:20|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|2
1738890450000|2025-02-07 01:07:30|45039.7|45019.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|1
1738890460000|2025-02-07 01:07:40|45037.7|45017.7|45042.7|45022.7|45042.7|45022.7|45037.7|45017.7|0
1738890470000|2025-02-07 01:07:50|45040.7|45020.7|45037.7|45017.7|45040.7|45020.7|45037.7|45017.7|1
1738890480000|2025-02-07 01:08:00|45039.7|45019.7|45035.2|45015.2|45040.2|45020.2|45032.7|45012.7|4
1738890490000|2025-02-07 01:08:10|45032.7|45012.7|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|0
1738890500000|2025-02-07 01:08:20|45030.7|45010.7|45038.2|45018.2|45038.2|45018.2|45030.7|45010.7|1
1738890510000|2025-02-07 01:08:30|45037.7|45017.7|45035.2|45015.2|45037.7|45017.7|45035.2|45015.2|0
1738890520000|2025-02-07 01:08:40|45037.7|45017.7|45037.7|45017.7|45040.2|45020.2|45037.7|45017.7|0
1738890540000|2025-02-07 01:09:00|45035.2|45015.2|45035.2|45015.2|45037.7|45017.7|45035.2|45015.2|1
1738890550000|2025-02-07 01:09:10|45035.7|45015.7|45037.2|45017.2|45040.2|45020.2|45035.7|45015.7|1
1738890560000|2025-02-07 01:09:20|45040.2|45020.2|45037.2|45017.2|45040.2|45020.2|45037.2|45017.2|0
1738890570000|2025-02-07 01:09:30|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|0
1738890580000|2025-02-07 01:09:40|45037.2|45017.2|45040.2|45020.2|45040.2|45020.2|45035.2|45015.2|3
1738890590000|2025-02-07 01:09:50|45042.7|45022.7|45045.2|45025.2|45045.2|45025.2|45042.7|45022.7|3
1738890600000|2025-02-07 01:10:00|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|5
1738890610000|2025-02-07 01:10:10|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1738890620000|2025-02-07 01:10:20|45047.2|45027.2|45047.7|45027.7|45047.7|45027.7|45047.2|45027.2|2
1738890630000|2025-02-07 01:10:30|45048.2|45028.2|45045.2|45025.2|45048.2|45028.2|45045.2|45025.2|0
1738890640000|2025-02-07 01:10:40|45047.7|45027.7|45050.2|45030.2|45050.7|45030.7|45045.2|45025.2|2
1738890650000|2025-02-07 01:10:50|45052.2|45032.2|45060.2|45040.2|45060.2|45040.2|45052.2|45032.2|4
1738890660000|2025-02-07 01:11:00|45059.7|45039.7|45057.7|45037.7|45059.7|45039.7|45057.7|45037.7|1
1738890670000|2025-02-07 01:11:10|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|0
1738890690000|2025-02-07 01:11:30|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|1
1738890700000|2025-02-07 01:11:40|45052.2|45032.2|45051.7|45031.7|45052.2|45032.2|45051.7|45031.7|0
1738890710000|2025-02-07 01:11:50|45049.7|45029.7|45050.2|45030.2|45051.2|45031.2|45049.7|45029.7|5
1738890720000|2025-02-07 01:12:00|45050.7|45030.7|45047.2|45027.2|45050.7|45030.7|45047.2|45027.2|0
1738890730000|2025-02-07 01:12:10|45045.2|45025.2|45048.2|45028.2|45050.2|45030.2|45045.2|45025.2|0
1738890740000|2025-02-07 01:12:20|45049.7|45029.7|45045.2|45025.2|45049.7|45029.7|45045.2|45025.2|0
1738890750000|2025-02-07 01:12:30|45042.7|45022.7|45050.2|45030.2|45050.2|45030.2|45042.7|45022.7|8
1738890760000|2025-02-07 01:12:40|45049.7|45029.7|45047.7|45027.7|45049.7|45029.7|45047.7|45027.7|0
1738890770000|2025-02-07 01:12:50|45047.2|45027.2|45045.2|45025.2|45047.2|45027.2|45045.2|45025.2|0
1738890780000|2025-02-07 01:13:00|45047.2|45027.2|45050.2|45030.2|45050.2|45030.2|45047.2|45027.2|4
1738890790000|2025-02-07 01:13:10|45049.2|45029.2|45050.2|45030.2|45050.2|45030.2|45047.2|45027.2|0
1738890800000|2025-02-07 01:13:20|45047.7|45027.7|45047.7|45027.7|45050.2|45030.2|45047.7|45027.7|2
1738890810000|2025-02-07 01:13:30|45047.2|45027.2|45047.7|45027.7|45047.7|45027.7|45047.2|45027.2|0
1738890830000|2025-02-07 01:13:50|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|0
1738890840000|2025-02-07 01:14:00|45046.7|45026.7|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|0
1738890850000|2025-02-07 01:14:10|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1738890870000|2025-02-07 01:14:30|45046.7|45026.7|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|1
1738890880000|2025-02-07 01:14:40|45044.7|45024.7|45044.2|45024.2|45044.7|45024.7|45044.2|45024.2|3
1738890890000|2025-02-07 01:14:50|45044.7|45024.7|45044.2|45024.2|45044.7|45024.7|45044.2|45024.2|0
1738890900000|2025-02-07 01:15:00|45043.7|45023.7|45041.7|45021.7|45044.2|45024.2|45041.7|45021.7|0
1738890910000|2025-02-07 01:15:10|45044.2|45024.2|45044.7|45024.7|45044.7|45024.7|45044.2|45024.2|5
1738890920000|2025-02-07 01:15:20|45047.2|45027.2|45042.7|45022.7|45047.7|45027.7|45042.7|45022.7|1
1738890930000|2025-02-07 01:15:30|45044.7|45024.7|45045.2|45025.2|45045.2|45025.2|45044.7|45024.7|1
1738890940000|2025-02-07 01:15:40|45047.2|45027.2|45052.7|45032.7|45052.7|45032.7|45047.2|45027.2|2
1738890960000|2025-02-07 01:16:00|45055.2|45035.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|1
1738890970000|2025-02-07 01:16:10|45054.3|45034.3|45052.7|45032.7|45054.3|45034.3|45050.2|45030.2|0
1738890980000|2025-02-07 01:16:20|45052.2|45032.2|45052.7|45032.7|45052.7|45032.7|45052.2|45032.2|0
1738890990000|2025-02-07 01:16:30|45055.2|45035.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|0
1738891000000|2025-02-07 01:16:40|45058.2|45038.2|45055.2|45035.2|45058.2|45038.2|45055.2|45035.2|0
1738891010000|2025-02-07 01:16:50|45052.7|45032.7|45060.2|45040.2|45060.2|45040.2|45052.7|45032.7|2
1738891020000|2025-02-07 01:17:00|45060.3|45040.3|45067.8|45047.8|45067.8|45047.8|45060.3|45040.3|5
1738891030000|2025-02-07 01:17:10|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|2
1738891040000|2025-02-07 01:17:20|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|2
1738891050000|2025-02-07 01:17:30|45062.8|45042.8|45065.3|45045.3|45065.3|45045.3|45060.3|45040.3|0
1738891060000|2025-02-07 01:17:40|45063.3|45043.3|45068.3|45048.3|45068.3|45048.3|45062.8|45042.8|2
1738891070000|2025-02-07 01:17:50|45070.3|45050.3|45070.3|45050.3|45072.3|45052.3|45070.3|45050.3|1
1738891080000|2025-02-07 01:18:00|45073.3|45053.3|45066.8|45046.8|45073.3|45053.3|45066.8|45046.8|5
1738891090000|2025-02-07 01:18:10|45067.3|45047.3|45059.8|45039.8|45067.3|45047.3|45059.8|45039.8|0
1738891100000|2025-02-07 01:18:20|45062.3|45042.3|45062.8|45042.8|45062.8|45042.8|45062.3|45042.3|0
1738891110000|2025-02-07 01:18:30|45062.3|45042.3|45057.8|45037.8|45062.3|45042.3|45057.8|45037.8|1
1738891120000|2025-02-07 01:18:40|45060.3|45040.3|45062.8|45042.8|45062.8|45042.8|45057.8|45037.8|8
1738891130000|2025-02-07 01:18:50|||||||||1
1738891140000|2025-02-07 01:19:00|45063.3|45043.3|45065.3|45045.3|45065.3|45045.3|45062.8|45042.8|0
1738891150000|2025-02-07 01:19:10|45065.8|45045.8|45065.3|45045.3|45065.8|45045.8|45065.3|45045.3|0
1738891160000|2025-02-07 01:19:20|45065.8|45045.8|45082.8|45062.8|45082.8|45062.8|45065.3|45045.3|24
1738891170000|2025-02-07 01:19:30|45080.3|45060.3|45082.3|45062.3|45082.8|45062.8|45080.3|45060.3|2
1738891180000|2025-02-07 01:19:40|45079.8|45059.8|45082.3|45062.3|45082.3|45062.3|45079.8|45059.8|0
1738891190000|2025-02-07 01:19:50|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1738891200000|2025-02-07 01:20:00|45083.3|45063.3|45082.8|45062.8|45083.3|45063.3|45082.8|45062.8|4
1738891210000|2025-02-07 01:20:10|45082.3|45062.3|45085.3|45065.3|45085.3|45065.3|45082.3|45062.3|7
1738891220000|2025-02-07 01:20:20|45087.3|45067.3|45093.3|45073.3|45093.3|45073.3|45087.3|45067.3|8
1738891230000|2025-02-07 01:20:30|45092.8|45072.8|45085.8|45065.8|45092.8|45072.8|45085.8|45065.8|1
1738891240000|2025-02-07 01:20:40|45085.3|45065.3|45084.3|45064.3|45085.3|45065.3|45084.3|45064.3|3
1738891250000|2025-02-07 01:20:50|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|0
1738891260000|2025-02-07 01:21:00|45081.8|45061.8|45079.8|45059.8|45082.3|45062.3|45079.8|45059.8|0
1738891270000|2025-02-07 01:21:10|||||||||2
1738891280000|2025-02-07 01:21:20|45077.8|45057.8|45080.8|45060.8|45080.8|45060.8|45077.3|45057.3|3
1738891290000|2025-02-07 01:21:30|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1738891300000|2025-02-07 01:21:40|45084.8|45064.8|45083.3|45063.3|45085.3|45065.3|45082.8|45062.8|0
1738891310000|2025-02-07 01:21:50|45085.3|45065.3|45090.3|45070.3|45090.3|45070.3|45085.3|45065.3|1
1738891320000|2025-02-07 01:22:00|45092.8|45072.8|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|2
1738891330000|2025-02-07 01:22:10|45092.3|45072.3|45092.8|45072.8|45097.3|45077.3|45092.3|45072.3|3
1738891340000|2025-02-07 01:22:20|45095.3|45075.3|45093.3|45073.3|45098.3|45078.3|45092.8|45072.8|2
1738891350000|2025-02-07 01:22:30|45095.3|45075.3|45092.3|45072.3|45095.3|45075.3|45092.3|45072.3|0
1738891360000|2025-02-07 01:22:40|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|0
1738891380000|2025-02-07 01:23:00|45087.8|45067.8|45090.3|45070.3|45090.3|45070.3|45085.8|45065.8|0
1738891390000|2025-02-07 01:23:10|45092.8|45072.8|45095.3|45075.3|45095.3|45075.3|45090.3|45070.3|1
1738891400000|2025-02-07 01:23:20|45094.3|45074.3|45087.3|45067.3|45094.3|45074.3|45087.3|45067.3|0
1738891410000|2025-02-07 01:23:30|45087.8|45067.8|45087.3|45067.3|45090.3|45070.3|45087.3|45067.3|1
1738891420000|2025-02-07 01:23:40|45087.8|45067.8|45085.3|45065.3|45090.3|45070.3|45085.3|45065.3|0
1738891430000|2025-02-07 01:23:50|45087.3|45067.3|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|1
1738891440000|2025-02-07 01:24:00|45085.3|45065.3|45087.3|45067.3|45089.3|45069.3|45083.3|45063.3|1
1738891450000|2025-02-07 01:24:10|45087.8|45067.8|45085.3|45065.3|45089.3|45069.3|45085.3|45065.3|0
1738891460000|2025-02-07 01:24:20|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|0
1738891470000|2025-02-07 01:24:30|45087.3|45067.3|45085.3|45065.3|45087.8|45067.8|45085.3|45065.3|0
1738891480000|2025-02-07 01:24:40|45082.8|45062.8|45085.3|45065.3|45085.3|45065.3|45082.8|45062.8|0
1738891500000|2025-02-07 01:25:00|45087.3|45067.3|45082.8|45062.8|45087.8|45067.8|45082.8|45062.8|0
1738891510000|2025-02-07 01:25:10|45085.3|45065.3|45082.3|45062.3|45085.3|45065.3|45082.3|45062.3|3
1738891520000|2025-02-07 01:25:20|45082.8|45062.8|45082.3|45062.3|45082.8|45062.8|45082.3|45062.3|0
1738891530000|2025-02-07 01:25:30|45082.8|45062.8|45080.3|45060.3|45082.8|45062.8|45080.3|45060.3|1
1738891540000|2025-02-07 01:25:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1738891550000|2025-02-07 01:25:50|45080.3|45060.3|45082.3|45062.3|45082.8|45062.8|45079.8|45059.8|1
1738891560000|2025-02-07 01:26:00|45082.8|45062.8|45082.3|45062.3|45082.8|45062.8|45082.3|45062.3|1
1738891570000|2025-02-07 01:26:10|45080.3|45060.3|45077.8|45057.8|45080.3|45060.3|45077.8|45057.8|0
1738891580000|2025-02-07 01:26:20|45079.8|45059.8|45082.3|45062.3|45082.8|45062.8|45079.8|45059.8|1
1738891590000|2025-02-07 01:26:30|45082.8|45062.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|0
1738891610000|2025-02-07 01:26:50|45075.3|45055.3|45072.8|45052.8|45075.3|45055.3|45072.8|45052.8|1
1738891620000|2025-02-07 01:27:00|45072.3|45052.3|45067.8|45047.8|45072.3|45052.3|45067.8|45047.8|2
1738891630000|2025-02-07 01:27:10|||||||||2
1738891640000|2025-02-07 01:27:20|45067.3|45047.3|45067.3|45047.3|45067.8|45047.8|45065.3|45045.3|0
1738891650000|2025-02-07 01:27:30|45065.3|45045.3|45058.8|45038.8|45065.3|45045.3|45058.8|45038.8|10
1738891660000|2025-02-07 01:27:40|45054.8|45034.8|45054.8|45034.8|45054.8|45034.8|45054.3|45034.3|3
1738891670000|2025-02-07 01:27:50|||||||||1
1738891680000|2025-02-07 01:28:00|45057.8|45037.8|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|2
1738891690000|2025-02-07 01:28:10|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45057.8|45037.8|1
1738891700000|2025-02-07 01:28:20|45062.8|45042.8|45060.3|45040.3|45062.8|45042.8|45057.8|45037.8|0
1738891710000|2025-02-07 01:28:30|45062.3|45042.3|45062.3|45042.3|45063.3|45043.3|45060.3|45040.3|0
1738891720000|2025-02-07 01:28:40|45060.3|45040.3|45060.3|45040.3|45065.3|45045.3|45057.8|45037.8|0
1738891730000|2025-02-07 01:28:50|45062.8|45042.8|45062.3|45042.3|45062.8|45042.8|45059.8|45039.8|1
1738891740000|2025-02-07 01:29:00|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45057.8|45037.8|1
1738891760000|2025-02-07 01:29:20|45062.3|45042.3|45057.8|45037.8|45062.8|45042.8|45057.8|45037.8|0
1738891770000|2025-02-07 01:29:30|45060.3|45040.3|45062.8|45042.8|45062.8|45042.8|45060.3|45040.3|1
1738891780000|2025-02-07 01:29:40|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|2
1738891790000|2025-02-07 01:29:50|45062.8|45042.8|45062.3|45042.3|45062.8|45042.8|45062.3|45042.3|0
1738891800000|2025-02-07 01:30:00|45060.3|45040.3|45057.8|45037.8|45060.3|45040.3|45055.3|45035.3|3
1738891810000|2025-02-07 01:30:10|45060.3|45040.3|45062.8|45042.8|45062.8|45042.8|45057.8|45037.8|1
1738891820000|2025-02-07 01:30:20|45062.3|45042.3|45067.3|45047.3|45067.8|45047.8|45060.3|45040.3|2
1738891830000|2025-02-07 01:30:30|45065.3|45045.3|45060.3|45040.3|45065.3|45045.3|45060.3|45040.3|1
1738891840000|2025-02-07 01:30:40|45057.8|45037.8|45055.3|45035.3|45060.3|45040.3|45055.3|45035.3|1
1738891850000|2025-02-07 01:30:50|45054.8|45034.8|45055.3|45035.3|45055.8|45035.8|45052.8|45032.8|1
1738891860000|2025-02-07 01:31:00|45055.8|45035.8|45057.8|45037.8|45057.8|45037.8|45055.3|45035.3|0
1738891870000|2025-02-07 01:31:10|45059.8|45039.8|45057.8|45037.8|45060.3|45040.3|45057.3|45037.3|1
1738891880000|2025-02-07 01:31:20|45055.3|45035.3|45050.3|45030.3|45057.8|45037.8|45050.3|45030.3|2
1738891890000|2025-02-07 01:31:30|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|0
1738891900000|2025-02-07 01:31:40|45052.8|45032.8|45050.3|45030.3|45052.8|45032.8|45047.8|45027.8|1
1738891910000|2025-02-07 01:31:50|45047.8|45027.8|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|0
1738891920000|2025-02-07 01:32:00|45047.3|45027.3|45042.8|45022.8|45047.8|45027.8|45042.8|45022.8|6
1738891930000|2025-02-07 01:32:10|||||||||1
1738891940000|2025-02-07 01:32:20|45043.3|45023.3|45042.8|45022.8|45044.8|45024.8|45042.8|45022.8|1
1738891950000|2025-02-07 01:32:30|45044.8|45024.8|45047.8|45027.8|45047.8|45027.8|45044.8|45024.8|6
1738891960000|2025-02-07 01:32:40|45050.3|45030.3|45063.3|45043.3|45063.3|45043.3|45050.3|45030.3|0
1738891970000|2025-02-07 01:32:50|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|0
1738891980000|2025-02-07 01:33:00|45067.8|45047.8|45075.3|45055.3|45077.3|45057.3|45067.8|45047.8|4
1738891990000|2025-02-07 01:33:10|45072.8|45052.8|45074.8|45054.8|45075.3|45055.3|45072.8|45052.8|5
1738892000000|2025-02-07 01:33:20|45073.3|45053.3|45075.3|45055.3|45077.8|45057.8|45073.3|45053.3|0
1738892010000|2025-02-07 01:33:30|45077.8|45057.8|45077.8|45057.8|45080.8|45060.8|45077.8|45057.8|4
1738892020000|2025-02-07 01:33:40|45075.8|45055.8|45074.3|45054.3|45075.8|45055.8|45074.3|45054.3|0
1738892030000|2025-02-07 01:33:50|45072.3|45052.3|45067.8|45047.8|45072.3|45052.3|45067.8|45047.8|2
1738892040000|2025-02-07 01:34:00|45067.3|45047.3|45065.3|45045.3|45067.3|45047.3|45065.3|45045.3|5
1738892050000|2025-02-07 01:34:10|45062.8|45042.8|45065.3|45045.3|45065.3|45045.3|45062.8|45042.8|1
1738892060000|2025-02-07 01:34:20|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1738892070000|2025-02-07 01:34:30|45062.3|45042.3|45057.8|45037.8|45062.3|45042.3|45055.3|45035.3|3
1738892080000|2025-02-07 01:34:40|45058.3|45038.3|45057.8|45037.8|45058.3|45038.3|45057.8|45037.8|0
1738892090000|2025-02-07 01:34:50|45058.3|45038.3|45057.8|45037.8|45058.3|45038.3|45057.8|45037.8|20
1738892100000|2025-02-07 01:35:00|45057.3|45037.3|45052.3|45032.3|45057.3|45037.3|45052.3|45032.3|2
1738892110000|2025-02-07 01:35:10|45049.8|45029.8|45052.3|45032.3|45052.3|45032.3|45049.8|45029.8|2
1738892120000|2025-02-07 01:35:20|45051.8|45031.8|45052.8|45032.8|45052.8|45032.8|45047.8|45027.8|4
1738892130000|2025-02-07 01:35:30|45054.8|45034.8|45054.8|45034.8|45055.8|45035.8|45054.8|45034.8|0
1738892140000|2025-02-07 01:35:40|45059.3|45039.3|45059.8|45039.8|45061.8|45041.8|45059.3|45039.3|2
1738892150000|2025-02-07 01:35:50|45060.3|45040.3|45062.3|45042.3|45062.8|45042.8|45060.3|45040.3|3
1738892160000|2025-02-07 01:36:00|45062.8|45042.8|45061.8|45041.8|45064.3|45044.3|45061.8|45041.8|0
1738892170000|2025-02-07 01:36:10|45061.3|45041.3|45057.3|45037.3|45061.3|45041.3|45056.8|45036.8|1
1738892180000|2025-02-07 01:36:20|45056.8|45036.8|45057.3|45037.3|45057.3|45037.3|45056.8|45036.8|1
1738892190000|2025-02-07 01:36:30|45057.8|45037.8|45063.3|45043.3|45063.3|45043.3|45057.8|45037.8|4
1738892200000|2025-02-07 01:36:40|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|1
1738892210000|2025-02-07 01:36:50|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|1
1738892220000|2025-02-07 01:37:00|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|2
1738892230000|2025-02-07 01:37:10|45069.8|45049.8|45069.3|45049.3|45072.3|45052.3|45069.3|45049.3|1
1738892240000|2025-02-07 01:37:20|45072.3|45052.3|45069.3|45049.3|45072.3|45052.3|45064.8|45044.8|0
1738892250000|2025-02-07 01:37:30|45069.8|45049.8|45069.3|45049.3|45069.8|45049.8|45069.3|45049.3|0
1738892260000|2025-02-07 01:37:40|45066.8|45046.8|45069.3|45049.3|45069.3|45049.3|45066.3|45046.3|0
1738892270000|2025-02-07 01:37:50|45066.3|45046.3|45060.3|45040.3|45066.3|45046.3|45060.3|45040.3|2
1738892280000|2025-02-07 01:38:00|45060.8|45040.8|45059.3|45039.3|45061.3|45041.3|45058.8|45038.8|1
1738892290000|2025-02-07 01:38:10|45059.8|45039.8|45064.8|45044.8|45064.8|45044.8|45059.8|45039.8|2
1738892300000|2025-02-07 01:38:20|45065.3|45045.3|45067.8|45047.8|45067.8|45047.8|45065.3|45045.3|0
1738892310000|2025-02-07 01:38:30|45067.3|45047.3|45064.8|45044.8|45069.8|45049.8|45064.3|45044.3|1
1738892320000|2025-02-07 01:38:40|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45064.8|45044.8|3
1738892330000|2025-02-07 01:38:50|45067.8|45047.8|45072.8|45052.8|45072.8|45052.8|45067.8|45047.8|0
1738892340000|2025-02-07 01:39:00|45074.8|45054.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|2
1738892350000|2025-02-07 01:39:10|45075.3|45055.3|45079.8|45059.8|45079.8|45059.8|45075.3|45055.3|0
1738892360000|2025-02-07 01:39:20|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45079.8|45059.8|3
1738892370000|2025-02-07 01:39:30|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45077.8|45057.8|1
1738892380000|2025-02-07 01:39:40|45077.3|45057.3|45079.3|45059.3|45079.8|45059.8|45077.3|45057.3|0
1738892390000|2025-02-07 01:39:50|45077.3|45057.3|45080.3|45060.3|45080.3|45060.3|45074.8|45054.8|0
1738892400000|2025-02-07 01:40:00|45080.8|45060.8|45079.8|45059.8|45080.8|45060.8|45079.8|45059.8|2
1738892410000|2025-02-07 01:40:10|45080.3|45060.3|45080.3|45060.3|45080.8|45060.8|45080.3|45060.3|2
1738892420000|2025-02-07 01:40:20|45079.8|45059.8|45079.3|45059.3|45080.3|45060.3|45079.3|45059.3|0
1738892430000|2025-02-07 01:40:30|45077.3|45057.3|45080.3|45060.3|45080.3|45060.3|45076.8|45056.8|2
1738892440000|2025-02-07 01:40:40|45080.8|45060.8|45089.3|45069.3|45089.3|45069.3|45080.8|45060.8|12
1738892450000|2025-02-07 01:40:50|45084.8|45064.8|45089.8|45069.8|45089.8|45069.8|45084.3|45064.3|0
1738892460000|2025-02-07 01:41:00|45089.3|45069.3|45089.3|45069.3|45091.3|45071.3|45089.3|45069.3|1
1738892470000|2025-02-07 01:41:10|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|0
1738892480000|2025-02-07 01:41:20|45087.8|45067.8|45092.3|45072.3|45092.3|45072.3|45087.8|45067.8|1
1738892490000|2025-02-07 01:41:30|45092.8|45072.8|45094.8|45074.8|45094.8|45074.8|45090.3|45070.3|7
1738892500000|2025-02-07 01:41:40|45094.3|45074.3|45092.3|45072.3|45097.8|45077.8|45092.3|45072.3|4
1738892510000|2025-02-07 01:41:50|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|0
1738892520000|2025-02-07 01:42:00|45090.3|45070.3|45085.3|45065.3|45090.3|45070.3|45085.3|45065.3|0
1738892530000|2025-02-07 01:42:10|45084.8|45064.8|45075.3|45055.3|45084.8|45064.8|45075.3|45055.3|2
1738892540000|2025-02-07 01:42:20|45077.3|45057.3|45077.8|45057.8|45077.8|45057.8|45070.3|45050.3|0
1738892550000|2025-02-07 01:42:30|45075.3|45055.3|45075.3|45055.3|45080.3|45060.3|45075.3|45055.3|1
1738892560000|2025-02-07 01:42:40|45073.3|45053.3|45075.3|45055.3|45075.3|45055.3|45072.8|45052.8|0
1738892570000|2025-02-07 01:42:50|45072.8|45052.8|45075.3|45055.3|45075.3|45055.3|45072.3|45052.3|0
1738892580000|2025-02-07 01:43:00|45077.3|45057.3|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|0
1738892590000|2025-02-07 01:43:10|45077.8|45057.8|45075.3|45055.3|45077.8|45057.8|45073.3|45053.3|2
1738892600000|2025-02-07 01:43:20|45077.8|45057.8|45088.3|45068.3|45088.3|45068.3|45077.8|45057.8|20
1738892610000|2025-02-07 01:43:30|45087.8|45067.8|45085.3|45065.3|45090.3|45070.3|45082.8|45062.8|0
1738892620000|2025-02-07 01:43:40|45087.3|45067.3|45090.3|45070.3|45090.3|45070.3|45087.3|45067.3|1
1738892630000|2025-02-07 01:43:50|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|1
1738892640000|2025-02-07 01:44:00|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|0
1738892650000|2025-02-07 01:44:10|45090.8|45070.8|45088.3|45068.3|45093.3|45073.3|45088.3|45068.3|0
1738892660000|2025-02-07 01:44:20|45087.8|45067.8|45082.8|45062.8|45087.8|45067.8|45080.3|45060.3|1
1738892670000|2025-02-07 01:44:30|45080.3|45060.3|45083.3|45063.3|45085.8|45065.8|45080.3|45060.3|1
1738892680000|2025-02-07 01:44:40|45085.3|45065.3|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|1
1738892690000|2025-02-07 01:44:50|45085.8|45065.8|45085.3|45065.3|45090.3|45070.3|45085.3|45065.3|4
1738892700000|2025-02-07 01:45:00|45085.8|45065.8|45094.8|45074.8|45094.8|45074.8|45085.3|45065.3|0
1738892710000|2025-02-07 01:45:10|45095.3|45075.3|45094.3|45074.3|45097.3|45077.3|45091.3|45071.3|0
1738892720000|2025-02-07 01:45:20|45094.8|45074.8|45093.3|45073.3|45097.3|45077.3|45093.3|45073.3|1
1738892730000|2025-02-07 01:45:30|45093.8|45073.8|45102.8|45082.8|45105.8|45085.8|45091.3|45071.3|0
1738892740000|2025-02-07 01:45:40|45100.8|45080.8|45107.3|45087.3|45108.3|45088.3|45100.3|45080.3|0
1738892750000|2025-02-07 01:45:50|45107.8|45087.8|45100.3|45080.3|45108.3|45088.3|45098.3|45078.3|0
1738892760000|2025-02-07 01:46:00|45098.3|45078.3|45100.3|45080.3|45100.8|45080.8|45098.3|45078.3|1
1738892770000|2025-02-07 01:46:10|45099.8|45079.8|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|1
1738892780000|2025-02-07 01:46:20|45101.8|45081.8|45108.8|45088.8|45108.8|45088.8|45100.3|45080.3|5
1738892790000|2025-02-07 01:46:30|45110.8|45090.8|45119.3|45099.3|45119.3|45099.3|45110.3|45090.3|6
1738892800000|2025-02-07 01:46:40|45122.3|45102.3|45130.8|45110.8|45133.3|45113.3|45122.3|45102.3|10
1738892810000|2025-02-07 01:46:50|||||||||83
1738892820000|2025-02-07 01:47:00|45131.3|45111.3|45128.3|45108.3|45133.3|45113.3|45128.3|45108.3|9
1738892830000|2025-02-07 01:47:10|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|45128.3|45108.3|4
1738892840000|2025-02-07 01:47:20|45128.3|45108.3|45127.8|45107.8|45130.8|45110.8|45125.8|45105.8|3
1738892850000|2025-02-07 01:47:30|45125.8|45105.8|45125.8|45105.8|45128.3|45108.3|45125.8|45105.8|5
1738892860000|2025-02-07 01:47:40|45127.8|45107.8|45131.3|45111.3|45131.3|45111.3|45127.8|45107.8|3
1738892870000|2025-02-07 01:47:50|45130.8|45110.8|45133.3|45113.3|45133.3|45113.3|45130.8|45110.8|1
1738892880000|2025-02-07 01:48:00|45130.8|45110.8|45130.3|45110.3|45135.3|45115.3|45130.3|45110.3|3
1738892890000|2025-02-07 01:48:10|45132.8|45112.8|45130.3|45110.3|45132.8|45112.8|45130.3|45110.3|0
1738892900000|2025-02-07 01:48:20|45129.9|45109.9|45130.4|45110.4|45132.4|45112.4|45127.4|45107.4|8
1738892910000|2025-02-07 01:48:30|45132.9|45112.9|45127.4|45107.4|45132.9|45112.9|45127.4|45107.4|0
1738892920000|2025-02-07 01:48:40|45127.9|45107.9|45120.4|45100.4|45127.9|45107.9|45120.4|45100.4|2
1738892930000|2025-02-07 01:48:50|45120.8|45100.8|45122.9|45102.9|45122.9|45102.9|45120.8|45100.8|2
1738892940000|2025-02-07 01:49:00|45122.4|45102.4|45115.4|45095.4|45122.4|45102.4|45115.4|45095.4|2
1738892950000|2025-02-07 01:49:10|45117.9|45097.9|45110.4|45090.4|45117.9|45097.9|45110.4|45090.4|1
1738892960000|2025-02-07 01:49:20|45110.9|45090.9|45110.4|45090.4|45112.9|45092.9|45107.9|45087.9|1
1738892970000|2025-02-07 01:49:30|45109.9|45089.9|45105.4|45085.4|45109.9|45089.9|45104.9|45084.9|6
1738892980000|2025-02-07 01:49:40|45105.9|45085.9|45107.9|45087.9|45110.4|45090.4|45105.9|45085.9|2
1738892990000|2025-02-07 01:49:50|45110.4|45090.4|45115.9|45095.9|45115.9|45095.9|45107.9|45087.9|4
1738893000000|2025-02-07 01:50:00|45117.9|45097.9|45122.9|45102.9|45122.9|45102.9|45117.9|45097.9|0
1738893010000|2025-02-07 01:50:10|45125.4|45105.4|45125.4|45105.4|45127.9|45107.9|45125.4|45105.4|2
1738893020000|2025-02-07 01:50:20|45127.9|45107.9|45132.9|45112.9|45135.4|45115.4|45127.9|45107.9|10
1738893030000|2025-02-07 01:50:30|45132.4|45112.4|45130.4|45110.4|45132.4|45112.4|45127.4|45107.4|1
1738893040000|2025-02-07 01:50:40|45132.9|45112.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|0
1738893050000|2025-02-07 01:50:50|45132.9|45112.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|34
1738893060000|2025-02-07 01:51:00|45132.9|45112.9|45132.9|45112.9|45132.9|45112.9|45130.4|45110.4|46
1738893070000|2025-02-07 01:51:10|45135.4|45115.4|45132.9|45112.9|45135.4|45115.4|45130.4|45110.4|1
1738893080000|2025-02-07 01:51:20|45130.4|45110.4|45127.9|45107.9|45130.4|45110.4|45127.9|45107.9|2
1738893090000|2025-02-07 01:51:30|45130.4|45110.4|45130.4|45110.4|45130.4|45110.4|45127.9|45107.9|3
1738893100000|2025-02-07 01:51:40|45132.4|45112.4|45130.4|45110.4|45132.4|45112.4|45127.9|45107.9|7
1738893110000|2025-02-07 01:51:50|45132.9|45112.9|45130.4|45110.4|45132.9|45112.9|45130.4|45110.4|0
1738893120000|2025-02-07 01:52:00|45132.9|45112.9|45130.4|45110.4|45133.4|45113.4|45130.4|45110.4|0
1738893130000|2025-02-07 01:52:10|45129.9|45109.9|45135.4|45115.4|45135.4|45115.4|45127.9|45107.9|0
1738893140000|2025-02-07 01:52:20|45132.9|45112.9|45137.9|45117.9|45137.9|45117.9|45132.9|45112.9|0
1738893150000|2025-02-07 01:52:30|45135.4|45115.4|45130.4|45110.4|45135.4|45115.4|45130.4|45110.4|10
1738893160000|2025-02-07 01:52:40|45130.9|45110.9|45132.9|45112.9|45132.9|45112.9|45130.4|45110.4|2
1738893170000|2025-02-07 01:52:50|45135.4|45115.4|45135.9|45115.9|45137.9|45117.9|45135.4|45115.4|2
1738893180000|2025-02-07 01:53:00|45137.9|45117.9|45135.4|45115.4|45137.9|45117.9|45132.9|45112.9|5
1738893190000|2025-02-07 01:53:10|45134.9|45114.9|45137.9|45117.9|45137.9|45117.9|45134.9|45114.9|12
1738893200000|2025-02-07 01:53:20|||||||||3
1738893210000|2025-02-07 01:53:30|45137.4|45117.4|45132.4|45112.4|45137.4|45117.4|45132.4|45112.4|3
1738893220000|2025-02-07 01:53:40|45133.4|45113.4|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|15
1738893230000|2025-02-07 01:53:50|45134.9|45114.9|45135.4|45115.4|45135.4|45115.4|45132.4|45112.4|3
1738893240000|2025-02-07 01:54:00|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|5
1738893250000|2025-02-07 01:54:10|45135.4|45115.4|45131.9|45111.9|45135.4|45115.4|45131.9|45111.9|2
1738893260000|2025-02-07 01:54:20|45127.4|45107.4|45135.4|45115.4|45135.4|45115.4|45127.4|45107.4|1
1738893270000|2025-02-07 01:54:30|45134.9|45114.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|0
1738893280000|2025-02-07 01:54:40|45132.9|45112.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|0
1738893290000|2025-02-07 01:54:50|||||||||3
1738893300000|2025-02-07 01:55:00|||||||||1
1738893310000|2025-02-07 01:55:10|45132.9|45112.9|45135.4|45115.4|45137.9|45117.9|45132.9|45112.9|9
1738893320000|2025-02-07 01:55:20|45135.9|45115.9|45132.9|45112.9|45137.9|45117.9|45132.9|45112.9|1
1738893330000|2025-02-07 01:55:30|45135.4|45115.4|45132.9|45112.9|45135.4|45115.4|45132.9|45112.9|1
1738893350000|2025-02-07 01:55:50|45133.4|45113.4|45135.4|45115.4|45135.4|45115.4|45133.4|45113.4|1
1738893360000|2025-02-07 01:56:00|45135.9|45115.9|45135.4|45115.4|45137.9|45117.9|45132.9|45112.9|6
1738893370000|2025-02-07 01:56:10|45133.4|45113.4|45132.9|45112.9|45135.4|45115.4|45132.9|45112.9|1
1738893380000|2025-02-07 01:56:20|45135.4|45115.4|45135.4|45115.4|45135.4|45115.4|45135.4|45115.4|0
1738893390000|2025-02-07 01:56:30|45132.9|45112.9|45135.4|45115.4|45137.9|45117.9|45130.4|45110.4|1
1738893400000|2025-02-07 01:56:40|45133.4|45113.4|45132.9|45112.9|45135.4|45115.4|45130.4|45110.4|1
1738893410000|2025-02-07 01:56:50|45135.4|45115.4|45135.4|45115.4|45137.9|45117.9|45134.9|45114.9|3
1738893420000|2025-02-07 01:57:00|45137.4|45117.4|45130.4|45110.4|45137.4|45117.4|45130.4|45110.4|0
1738893430000|2025-02-07 01:57:10|45129.9|45109.9|45129.9|45109.9|45130.4|45110.4|45127.4|45107.4|1
1738893440000|2025-02-07 01:57:20|45129.4|45109.4|45129.9|45109.9|45129.9|45109.9|45129.4|45109.4|0
1738893450000|2025-02-07 01:57:30|45132.4|45112.4|45129.9|45109.9|45132.4|45112.4|45126.9|45106.9|3
1738893460000|2025-02-07 01:57:40|45129.4|45109.4|45127.4|45107.4|45130.4|45110.4|45127.4|45107.4|3
1738893470000|2025-02-07 01:57:50|45129.9|45109.9|45124.9|45104.9|45129.9|45109.9|45124.9|45104.9|2
1738893480000|2025-02-07 01:58:00|45125.4|45105.4|45129.9|45109.9|45129.9|45109.9|45124.9|45104.9|5
1738893490000|2025-02-07 01:58:10|45130.4|45110.4|45132.4|45112.4|45132.4|45112.4|45130.4|45110.4|3
1738893500000|2025-02-07 01:58:20|45132.9|45112.9|45135.4|45115.4|45135.4|45115.4|45132.9|45112.9|10
1738893510000|2025-02-07 01:58:30|45134.9|45114.9|45134.9|45114.9|45135.4|45115.4|45134.9|45114.9|3
1738893530000|2025-02-07 01:58:50|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|45131.9|45111.9|1
1738893540000|2025-02-07 01:59:00|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45132.9|45112.9|0
1738893550000|2025-02-07 01:59:10|45132.9|45112.9|45139.9|45119.9|45139.9|45119.9|45132.9|45112.9|0
1738893560000|2025-02-07 01:59:20|45137.4|45117.4|45148.4|45128.4|45148.9|45128.9|45135.4|45115.4|8
1738893570000|2025-02-07 01:59:30|45152.4|45132.4|45154.9|45134.9|45159.4|45139.4|45152.4|45132.4|6
1738893580000|2025-02-07 01:59:40|45154.4|45134.4|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|3
1738893590000|2025-02-07 01:59:50|45159.9|45139.9|45169.9|45149.9|45170.4|45150.4|45159.9|45139.9|18
1738893600000|2025-02-07 02:00:00|45170.4|45150.4|45169.9|45149.9|45177.4|45157.4|45167.4|45147.4|18
1738893610000|2025-02-07 02:00:10|45169.4|45149.4|45179.4|45159.4|45185.4|45165.4|45169.4|45149.4|13
1738893620000|2025-02-07 02:00:20|45178.4|45158.4|45174.4|45154.4|45178.4|45158.4|45169.4|45149.4|6
1738893630000|2025-02-07 02:00:30|45173.9|45153.9|45179.4|45159.4|45179.4|45159.4|45171.9|45151.9|1
1738893640000|2025-02-07 02:00:40|45177.4|45157.4|45184.4|45164.4|45184.9|45164.9|45176.9|45156.9|6
1738893650000|2025-02-07 02:00:50|45186.4|45166.4|45189.4|45169.4|45191.9|45171.9|45184.4|45164.4|4
1738893660000|2025-02-07 02:01:00|45186.9|45166.9|45189.4|45169.4|45189.4|45169.4|45184.4|45164.4|1
1738893670000|2025-02-07 02:01:10|45188.9|45168.9|45181.9|45161.9|45188.9|45168.9|45179.4|45159.4|11
1738893680000|2025-02-07 02:01:20|45182.4|45162.4|45186.9|45166.9|45186.9|45166.9|45182.4|45162.4|3
1738893690000|2025-02-07 02:01:30|45187.4|45167.4|45183.9|45163.9|45188.9|45168.9|45183.9|45163.9|1
1738893700000|2025-02-07 02:01:40|45181.9|45161.9|45181.9|45161.9|45181.9|45161.9|45179.4|45159.4|2
1738893710000|2025-02-07 02:01:50|45181.4|45161.4|45174.4|45154.4|45181.4|45161.4|45174.4|45154.4|2
1738893720000|2025-02-07 02:02:00|45176.9|45156.9|45181.9|45161.9|45181.9|45161.9|45174.4|45154.4|3
1738893730000|2025-02-07 02:02:10|45182.4|45162.4|45179.4|45159.4|45184.4|45164.4|45176.4|45156.4|0
1738893740000|2025-02-07 02:02:20|45179.9|45159.9|45193.9|45173.9|45193.9|45173.9|45179.4|45159.4|21
1738893750000|2025-02-07 02:02:30|45191.9|45171.9|45199.9|45179.9|45200.4|45180.4|45191.9|45171.9|10
1738893760000|2025-02-07 02:02:40|45197.9|45177.9|45201.4|45181.4|45202.4|45182.4|45197.4|45177.4|6
1738893770000|2025-02-07 02:02:50|45199.4|45179.4|45193.9|45173.9|45199.4|45179.4|45193.9|45173.9|2
1738893780000|2025-02-07 02:03:00|45191.9|45171.9|45183.9|45163.9|45191.9|45171.9|45183.9|45163.9|21
1738893790000|2025-02-07 02:03:10|45184.4|45164.4|45190.4|45170.4|45190.4|45170.4|45184.4|45164.4|7
1738893800000|2025-02-07 02:03:20|45189.9|45169.9|45187.9|45167.9|45189.9|45169.9|45187.9|45167.9|2
1738893810000|2025-02-07 02:03:30|45187.4|45167.4|45184.9|45164.9|45187.4|45167.4|45184.9|45164.9|2
1738893820000|2025-02-07 02:03:40|45182.4|45162.4|45187.4|45167.4|45189.9|45169.9|45182.4|45162.4|10
1738893830000|2025-02-07 02:03:50|45189.4|45169.4|45189.9|45169.9|45189.9|45169.9|45189.4|45169.4|2
1738893840000|2025-02-07 02:04:00|45189.4|45169.4|45201.9|45181.9|45201.9|45181.9|45189.4|45169.4|25
1738893850000|2025-02-07 02:04:10|45199.9|45179.9|45197.4|45177.4|45202.4|45182.4|45196.9|45176.9|6
1738893860000|2025-02-07 02:04:20|45199.4|45179.4|45194.9|45174.9|45199.4|45179.4|45192.4|45172.4|0
1738893870000|2025-02-07 02:04:30|45194.4|45174.4|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|0
1738893880000|2025-02-07 02:04:40|45194.4|45174.4|45191.9|45171.9|45196.9|45176.9|45191.9|45171.9|1
1738893890000|2025-02-07 02:04:50|45191.4|45171.4|45199.9|45179.9|45199.9|45179.9|45189.4|45169.4|25
1738893900000|2025-02-07 02:05:00|45199.4|45179.4|45199.9|45179.9|45199.9|45179.9|45197.4|45177.4|1
1738893910000|2025-02-07 02:05:10|45202.4|45182.4|45202.4|45182.4|45207.4|45187.4|45202.4|45182.4|4
1738893920000|2025-02-07 02:05:20|45204.9|45184.9|45207.4|45187.4|45207.4|45187.4|45202.4|45182.4|0
1738893930000|2025-02-07 02:05:30|45207.9|45187.9|45207.4|45187.4|45207.9|45187.9|45207.4|45187.4|3
1738893940000|2025-02-07 02:05:40|45207.9|45187.9|45207.4|45187.4|45207.9|45187.9|45207.4|45187.4|0
1738893950000|2025-02-07 02:05:50|45207.9|45187.9|45209.9|45189.9|45212.4|45192.4|45207.9|45187.9|3
1738893960000|2025-02-07 02:06:00|45209.4|45189.4|45210.4|45190.4|45210.4|45190.4|45207.4|45187.4|1
1738893970000|2025-02-07 02:06:10|45212.4|45192.4|45211.9|45191.9|45217.4|45197.4|45211.9|45191.9|2
1738893980000|2025-02-07 02:06:20|45209.9|45189.9|45210.4|45190.4|45210.4|45190.4|45209.9|45189.9|0
1738893990000|2025-02-07 02:06:30|45212.4|45192.4|45212.4|45192.4|45212.4|45192.4|45212.4|45192.4|2
1738894000000|2025-02-07 02:06:40|45214.9|45194.9|45209.9|45189.9|45214.9|45194.9|45209.9|45189.9|0
1738894010000|2025-02-07 02:06:50|45210.4|45190.4|45209.9|45189.9|45211.9|45191.9|45209.4|45189.4|1
1738894020000|2025-02-07 02:07:00|45209.4|45189.4|45210.4|45190.4|45213.4|45193.4|45209.4|45189.4|7
1738894030000|2025-02-07 02:07:10|45212.4|45192.4|45214.4|45194.4|45214.4|45194.4|45210.4|45190.4|6
1738894040000|2025-02-07 02:07:20|45212.4|45192.4|45215.4|45195.4|45215.4|45195.4|45212.4|45192.4|5
1738894050000|2025-02-07 02:07:30|45217.4|45197.4|45217.9|45197.9|45222.9|45202.9|45217.4|45197.4|8
1738894060000|2025-02-07 02:07:40|45217.4|45197.4|45210.4|45190.4|45217.4|45197.4|45210.4|45190.4|3
1738894070000|2025-02-07 02:07:50|45205.4|45185.4|45205.4|45185.4|45207.9|45187.9|45205.4|45185.4|8
1738894080000|2025-02-07 02:08:00|45205.9|45185.9|45205.4|45185.4|45210.4|45190.4|45205.4|45185.4|3
1738894090000|2025-02-07 02:08:10|45204.9|45184.9|45202.9|45182.9|45205.4|45185.4|45200.4|45180.4|2
1738894100000|2025-02-07 02:08:20|45200.4|45180.4|45200.4|45180.4|45202.9|45182.9|45200.4|45180.4|0
1738894110000|2025-02-07 02:08:30|45199.9|45179.9|45197.4|45177.4|45199.9|45179.9|45197.4|45177.4|2
1738894120000|2025-02-07 02:08:40|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|45197.9|45177.9|1
1738894130000|2025-02-07 02:08:50|45198.4|45178.4|45200.4|45180.4|45200.4|45180.4|45197.9|45177.9|1
1738894140000|2025-02-07 02:09:00|45200.9|45180.9|45202.9|45182.9|45202.9|45182.9|45200.4|45180.4|0
1738894150000|2025-02-07 02:09:10|45200.9|45180.9|45202.9|45182.9|45202.9|45182.9|45200.4|45180.4|4
1738894160000|2025-02-07 02:09:20|45204.9|45184.9|45219.4|45199.4|45219.4|45199.4|45204.9|45184.9|10
1738894170000|2025-02-07 02:09:30|45218.9|45198.9|45215.4|45195.4|45218.9|45198.9|45214.9|45194.9|1
1738894180000|2025-02-07 02:09:40|45214.4|45194.4|45214.9|45194.9|45215.4|45195.4|45212.4|45192.4|0
1738894190000|2025-02-07 02:09:50|45215.4|45195.4|45215.4|45195.4|45215.4|45195.4|45212.9|45192.9|4
1738894200000|2025-02-07 02:10:00|45217.9|45197.9|45212.9|45192.9|45217.9|45197.9|45212.9|45192.9|3
1738894210000|2025-02-07 02:10:10|45212.4|45192.4|45218.4|45198.4|45218.4|45198.4|45210.4|45190.4|2
1738894220000|2025-02-07 02:10:20|45215.9|45195.9|45215.4|45195.4|45215.9|45195.9|45215.4|45195.4|0
1738894230000|2025-02-07 02:10:30|45215.9|45195.9|45210.9|45190.9|45217.9|45197.9|45210.9|45190.9|3
1738894240000|2025-02-07 02:10:40|45210.4|45190.4|45212.9|45192.9|45212.9|45192.9|45210.4|45190.4|4
1738894250000|2025-02-07 02:10:50|45213.4|45193.4|45213.4|45193.4|45215.9|45195.9|45213.4|45193.4|0
1738894260000|2025-02-07 02:11:00|45214.4|45194.4|45215.4|45195.4|45218.4|45198.4|45214.4|45194.4|2
1738894270000|2025-02-07 02:11:10|45218.4|45198.4|45220.4|45200.4|45220.4|45200.4|45218.4|45198.4|0
1738894280000|2025-02-07 02:11:20|45220.9|45200.9|45217.9|45197.9|45222.9|45202.9|45217.4|45197.4|0
1738894290000|2025-02-07 02:11:30|45217.4|45197.4|45217.9|45197.9|45218.4|45198.4|45215.4|45195.4|0
1738894300000|2025-02-07 02:11:40|45218.4|45198.4|45217.9|45197.9|45222.9|45202.9|45217.9|45197.9|1
1738894310000|2025-02-07 02:11:50|45217.4|45197.4|45222.9|45202.9|45222.9|45202.9|45215.4|45195.4|2
1738894320000|2025-02-07 02:12:00|45223.4|45203.4|45220.4|45200.4|45223.4|45203.4|45218.4|45198.4|2
1738894330000|2025-02-07 02:12:10|45220.9|45200.9|45230.9|45210.9|45230.9|45210.9|45220.9|45200.9|4
1738894340000|2025-02-07 02:12:20|45231.4|45211.4|45235.4|45215.4|45235.9|45215.9|45231.4|45211.4|8
1738894350000|2025-02-07 02:12:30|45235.9|45215.9|45232.4|45212.4|45235.9|45215.9|45232.4|45212.4|7
1738894360000|2025-02-07 02:12:40|45232.9|45212.9|45232.9|45212.9|45235.4|45215.4|45232.9|45212.9|2
1738894370000|2025-02-07 02:12:50|45232.4|45212.4|45230.4|45210.4|45232.4|45212.4|45230.4|45210.4|1
1738894380000|2025-02-07 02:13:00|45227.9|45207.9|45232.9|45212.9|45232.9|45212.9|45227.9|45207.9|2
1738894390000|2025-02-07 02:13:10|||||||||4
1738894400000|2025-02-07 02:13:20|45232.4|45212.4|45230.4|45210.4|45232.4|45212.4|45227.9|45207.9|7
1738894410000|2025-02-07 02:13:30|45227.9|45207.9|45225.4|45205.4|45227.9|45207.9|45225.4|45205.4|0
1738894420000|2025-02-07 02:13:40|45227.9|45207.9|45227.9|45207.9|45227.9|45207.9|45227.9|45207.9|0
1738894430000|2025-02-07 02:13:50|45230.4|45210.4|45232.9|45212.9|45232.9|45212.9|45230.4|45210.4|4
1738894440000|2025-02-07 02:14:00|45230.4|45210.4|45233.4|45213.4|45233.9|45213.9|45230.4|45210.4|4
1738894450000|2025-02-07 02:14:10|45232.9|45212.9|45225.4|45205.4|45232.9|45212.9|45225.4|45205.4|2
1738894460000|2025-02-07 02:14:20|45227.9|45207.9|45222.9|45202.9|45227.9|45207.9|45222.9|45202.9|0
1738894470000|2025-02-07 02:14:30|45222.4|45202.4|45220.4|45200.4|45222.4|45202.4|45217.4|45197.4|4
1738894480000|2025-02-07 02:14:40|45220.9|45200.9|45223.4|45203.4|45225.4|45205.4|45220.9|45200.9|0
1738894490000|2025-02-07 02:14:50|45222.9|45202.9|45220.4|45200.4|45222.9|45202.9|45220.4|45200.4|4
1738894500000|2025-02-07 02:15:00|45220.9|45200.9|45220.4|45200.4|45222.9|45202.9|45220.4|45200.4|0
1738894510000|2025-02-07 02:15:10|45222.9|45202.9|45218.4|45198.4|45222.9|45202.9|45217.9|45197.9|1
1738894520000|2025-02-07 02:15:20|45220.4|45200.4|45220.4|45200.4|45222.9|45202.9|45218.4|45198.4|0
1738894530000|2025-02-07 02:15:30|45220.9|45200.9|45222.9|45202.9|45222.9|45202.9|45218.4|45198.4|1
1738894540000|2025-02-07 02:15:40|45227.9|45207.9|45229.9|45209.9|45229.9|45209.9|45227.9|45207.9|6
1738894550000|2025-02-07 02:15:50|45230.4|45210.4|45230.4|45210.4|45230.9|45210.9|45230.4|45210.4|0
1738894560000|2025-02-07 02:16:00|45230.9|45210.9|45226.9|45206.9|45231.4|45211.4|45226.9|45206.9|4
1738894570000|2025-02-07 02:16:10|45226.4|45206.4|45226.9|45206.9|45226.9|45206.9|45226.4|45206.4|0
1738894580000|2025-02-07 02:16:20|45226.4|45206.4|45219.9|45199.9|45226.4|45206.4|45219.9|45199.9|3
1738894590000|2025-02-07 02:16:30|45217.9|45197.9|45217.9|45197.9|45217.9|45197.9|45217.9|45197.9|1
1738894600000|2025-02-07 02:16:40|45215.9|45195.9|45214.4|45194.4|45215.9|45195.9|45214.4|45194.4|3
1738894610000|2025-02-07 02:16:50|45209.4|45189.4|45209.4|45189.4|45209.4|45189.4|45209.4|45189.4|1
1738894620000|2025-02-07 02:17:00|45209.9|45189.9|45209.9|45189.9|45212.4|45192.4|45209.9|45189.9|3
1738894630000|2025-02-07 02:17:10|45212.4|45192.4|45214.9|45194.9|45214.9|45194.9|45212.4|45192.4|7
1738894640000|2025-02-07 02:17:20|||||||||1
1738894650000|2025-02-07 02:17:30|45217.4|45197.4|45218.4|45198.4|45218.4|45198.4|45217.4|45197.4|6
1738894660000|2025-02-07 02:17:40|45217.9|45197.9|45218.4|45198.4|45218.4|45198.4|45217.4|45197.4|0
1738894670000|2025-02-07 02:17:50|45222.4|45202.4|45222.9|45202.9|45222.9|45202.9|45220.4|45200.4|0
1738894690000|2025-02-07 02:18:10|45224.9|45204.9|45224.9|45204.9|45227.4|45207.4|45224.9|45204.9|1
1738894700000|2025-02-07 02:18:20|45225.4|45205.4|45227.9|45207.9|45227.9|45207.9|45225.4|45205.4|0
1738894710000|2025-02-07 02:18:30|45228.4|45208.4|45225.4|45205.4|45228.4|45208.4|45225.4|45205.4|0
1738894720000|2025-02-07 02:18:40|45227.9|45207.9|45227.9|45207.9|45227.9|45207.9|45225.4|45205.4|0
1738894730000|2025-02-07 02:18:50|45227.4|45207.4|45225.4|45205.4|45227.4|45207.4|45225.4|45205.4|0
1738894740000|2025-02-07 02:19:00|45230|45210|45230|45210|45230|45210|45230|45210|1
1738894750000|2025-02-07 02:19:10|45229.5|45209.5|45225.4|45205.4|45229.5|45209.5|45225.4|45205.4|2
1738894760000|2025-02-07 02:19:20|45227.5|45207.5|45225.4|45205.4|45227.5|45207.5|45225.4|45205.4|0
1738894780000|2025-02-07 02:19:40|45225|45205|45225.4|45205.4|45225.4|45205.4|45225|45205|2
1738894790000|2025-02-07 02:19:50|45225.5|45205.5|45230|45210|45230|45210|45225.5|45205.5|3
1738894800000|2025-02-07 02:20:00|45232|45212|45235|45215|45235|45215|45232|45212|2
1738894820000|2025-02-07 02:20:20|||||||||16
1738894830000|2025-02-07 02:20:30|45235.5|45215.5|45237.5|45217.5|45240|45220|45235.5|45215.5|5
1738894840000|2025-02-07 02:20:40|45235.5|45215.5|45235|45215|45235.5|45215.5|45235|45215|0
1738894860000|2025-02-07 02:21:00|45234.5|45214.5|45230|45210|45234.5|45214.5|45230|45210|1
1738894870000|2025-02-07 02:21:10|45230.5|45210.5|45230|45210|45232.5|45212.5|45229.5|45209.5|2
1738894880000|2025-02-07 02:21:20|45230.5|45210.5|45230.5|45210.5|45232.5|45212.5|45230|45210|0
1738894890000|2025-02-07 02:21:30|45234.5|45214.5|45230.5|45210.5|45234.5|45214.5|45230|45210|0
1738894900000|2025-02-07 02:21:40|45230|45210|45230|45210|45230.5|45210.5|45230|45210|0
1738894910000|2025-02-07 02:21:50|45230.5|45210.5|45230.5|45210.5|45230.5|45210.5|45230.5|45210.5|0
1738894920000|2025-02-07 02:22:00|45233|45213|45230|45210|45235|45215|45230|45210|2
1738894950000|2025-02-07 02:22:30|45232.5|45212.5|45230|45210|45232.5|45212.5|45230|45210|2
1738894960000|2025-02-07 02:22:40|45232.5|45212.5|45235|45215|45237|45217|45230.5|45210.5|10
1738894970000|2025-02-07 02:22:50|45237.5|45217.5|45234.5|45214.5|45240.5|45220.5|45234.5|45214.5|9
1738894980000|2025-02-07 02:23:00|45232|45212|45237.5|45217.5|45237.5|45217.5|45232|45212|9
1738894990000|2025-02-07 02:23:10|45238|45218|45237.5|45217.5|45240|45220|45237.5|45217.5|5
1738895000000|2025-02-07 02:23:20|45235|45215|45235|45215|45237.5|45217.5|45235|45215|1
1738895010000|2025-02-07 02:23:30|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|0
1738895020000|2025-02-07 02:23:40|45235|45215|45235|45215|45235.5|45215.5|45235|45215|1
1738895030000|2025-02-07 02:23:50|45232.5|45212.5|45232.5|45212.5|45235|45215|45232.5|45212.5|1
1738895040000|2025-02-07 02:24:00|45233|45213|45232.5|45212.5|45235|45215|45232.5|45212.5|0
1738895050000|2025-02-07 02:24:10|45233|45213|45235|45215|45235|45215|45232.5|45212.5|0
1738895060000|2025-02-07 02:24:20|45234.5|45214.5|45235|45215|45235|45215|45232.5|45212.5|0
1738895070000|2025-02-07 02:24:30|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|0
1738895080000|2025-02-07 02:24:40|45235|45215|45230|45210|45235|45215|45230|45210|3
1738895090000|2025-02-07 02:24:50|45230.5|45210.5|45232.5|45212.5|45232.5|45212.5|45230.5|45210.5|5
1738895100000|2025-02-07 02:25:00|45233|45213|45235|45215|45235.5|45215.5|45233|45213|0
1738895110000|2025-02-07 02:25:10|||||||||1
1738895120000|2025-02-07 02:25:20|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235|45215|2
1738895130000|2025-02-07 02:25:30|45235|45215|45235|45215|45235|45215|45235|45215|0
1738895150000|2025-02-07 02:25:50|45240|45220|45237.5|45217.5|45242.5|45222.5|45237|45217|7
1738895160000|2025-02-07 02:26:00|45238|45218|45240|45220|45240|45220|45238|45218|0
1738895170000|2025-02-07 02:26:10|45240.5|45220.5|45242.5|45222.5|45242.5|45222.5|45240|45220|8
1738895180000|2025-02-07 02:26:20|45242|45222|45240.5|45220.5|45242|45222|45238|45218|2
1738895190000|2025-02-07 02:26:30|45240|45220|45240.5|45220.5|45242.5|45222.5|45240|45220|0
1738895200000|2025-02-07 02:26:40|45240|45220|45239.5|45219.5|45240|45220|45239.5|45219.5|1
1738895210000|2025-02-07 02:26:50|45237.5|45217.5|45240|45220|45240|45220|45237.5|45217.5|2
1738895220000|2025-02-07 02:27:00|45248|45228|45248|45228|45248.5|45228.5|45248|45228|6
1738895230000|2025-02-07 02:27:10|45247.5|45227.5|45250.5|45230.5|45250.5|45230.5|45247.5|45227.5|5
1738895240000|2025-02-07 02:27:20|45253|45233|45253|45233|45253|45233|45253|45233|0
1738895250000|2025-02-07 02:27:30|45255|45235|45255|45235|45255|45235|45255|45235|2
1738895260000|2025-02-07 02:27:40|45254.5|45234.5|45252.5|45232.5|45255|45235|45252|45232|1
1738895270000|2025-02-07 02:27:50|45254.5|45234.5|45255|45235|45255|45235|45252|45232|4
1738895280000|2025-02-07 02:28:00|45254.5|45234.5|45252.5|45232.5|45255|45235|45250.5|45230.5|0
1738895290000|2025-02-07 02:28:10|45250|45230|45250|45230|45252.5|45232.5|45250|45230|1
1738895310000|2025-02-07 02:28:30|||||||||6
1738895320000|2025-02-07 02:28:40|45252.5|45232.5|45255|45235|45255|45235|45250|45230|5
1738895330000|2025-02-07 02:28:50|45255.5|45235.5|45252.5|45232.5|45255.5|45235.5|45252.5|45232.5|2
1738895340000|2025-02-07 02:29:00|45250.5|45230.5|45250|45230|45250.5|45230.5|45249.5|45229.5|2
1738895350000|2025-02-07 02:29:10|45252.5|45232.5|45255|45235|45255|45235|45252.5|45232.5|10
1738895360000|2025-02-07 02:29:20|45252.5|45232.5|45252.5|45232.5|45252.5|45232.5|45252.5|45232.5|2
1738895370000|2025-02-07 02:29:30|45253|45233|45252.5|45232.5|45253|45233|45252.5|45232.5|0
1738895390000|2025-02-07 02:29:50|45253|45233|45257.5|45237.5|45257.5|45237.5|45252.5|45232.5|2
1738895400000|2025-02-07 02:30:00|45260|45240|45270.5|45250.5|45272.5|45252.5|45260|45240|36
1738895410000|2025-02-07 02:30:10|45270|45250|45270|45250|45273|45253|45270|45250|6
1738895420000|2025-02-07 02:30:20|45270.5|45250.5|45273|45253|45273.5|45253.5|45270.5|45250.5|3
1738895430000|2025-02-07 02:30:30|45271|45251|45270.5|45250.5|45271|45251|45268|45248|3
1738895440000|2025-02-07 02:30:40|45271|45251|45276|45256|45276|45256|45271|45251|2
1738895450000|2025-02-07 02:30:50|45273.5|45253.5|45276|45256|45276|45256|45273|45253|9
1738895460000|2025-02-07 02:31:00|45276.5|45256.5|45270.5|45250.5|45278.5|45258.5|45266.5|45246.5|9
1738895470000|2025-02-07 02:31:10|45270|45250|45265.5|45245.5|45270|45250|45265.5|45245.5|6
1738895480000|2025-02-07 02:31:20|45266|45246|45266|45246|45270.5|45250.5|45263|45243|5
1738895490000|2025-02-07 02:31:30|45268|45248|45260.5|45240.5|45268|45248|45260.5|45240.5|9
1738895500000|2025-02-07 02:31:40|45263|45243|45270|45250|45271|45251|45263|45243|22
1738895510000|2025-02-07 02:31:50|45271|45251|45265.5|45245.5|45271|45251|45265.5|45245.5|2
1738895520000|2025-02-07 02:32:00|45266|45246|45265.5|45245.5|45268|45248|45263|45243|13
1738895530000|2025-02-07 02:32:10|45263|45243|45278.5|45258.5|45278.5|45258.5|45260.5|45240.5|18
1738895540000|2025-02-07 02:32:20|45276|45256|45273.5|45253.5|45276|45256|45273.5|45253.5|1
1738895550000|2025-02-07 02:32:30|45269|45249|45263|45243|45269|45249|45263|45243|1
1738895560000|2025-02-07 02:32:40|45262.5|45242.5|45263.5|45243.5|45268.5|45248.5|45258.5|45238.5|5
1738895570000|2025-02-07 02:32:50|45264|45244|45266|45246|45266|45246|45263.5|45243.5|11
1738895580000|2025-02-07 02:33:00|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|45266|45246|4
1738895590000|2025-02-07 02:33:10|45266|45246|45275|45255|45275|45255|45266|45246|7
1738895600000|2025-02-07 02:33:20|45273|45253|45272|45252|45275.5|45255.5|45270|45250|4
1738895610000|2025-02-07 02:33:30|45270|45250|45262.5|45242.5|45272.5|45252.5|45258|45238|1
1738895620000|2025-02-07 02:33:40|45262|45242|45262.5|45242.5|45264.5|45244.5|45257.5|45237.5|4
1738895630000|2025-02-07 02:33:50|45265.5|45245.5|45262.5|45242.5|45267.5|45247.5|45262.5|45242.5|0
1738895640000|2025-02-07 02:34:00|45260|45240|45257.5|45237.5|45260|45240|45257.5|45237.5|0
1738895650000|2025-02-07 02:34:10|45258|45238|45255|45235|45260|45240|45255|45235|1
1738895660000|2025-02-07 02:34:20|||||||||3
1738895670000|2025-02-07 02:34:30|45252.5|45232.5|45250|45230|45252.5|45232.5|45250|45230|2
1738895680000|2025-02-07 02:34:40|45249|45229|45245|45225|45249|45229|45242.5|45222.5|4
1738895690000|2025-02-07 02:34:50|45244.5|45224.5|45243|45223|45247.5|45227.5|45242.5|45222.5|4
1738895700000|2025-02-07 02:35:00|45247.5|45227.5|45247.5|45227.5|45250|45230|45245|45225|1
1738895710000|2025-02-07 02:35:10|45250|45230|45250|45230|45250.5|45230.5|45247.5|45227.5|1
1738895720000|2025-02-07 02:35:20|45250.5|45230.5|45252|45232|45252.5|45232.5|45247.5|45227.5|2
1738895730000|2025-02-07 02:35:30|45254.5|45234.5|45260|45240|45260|45240|45252|45232|4
1738895740000|2025-02-07 02:35:40|45262.5|45242.5|45260|45240|45262.5|45242.5|45260|45240|1
1738895750000|2025-02-07 02:35:50|45259.5|45239.5|45252.5|45232.5|45259.5|45239.5|45252.5|45232.5|2
1738895760000|2025-02-07 02:36:00|45255|45235|45253|45233|45255|45235|45252.5|45232.5|0
1738895770000|2025-02-07 02:36:10|45255|45235|45265|45245|45265|45245|45255|45235|3
1738895780000|2025-02-07 02:36:20|45264.5|45244.5|45270|45250|45270|45250|45262.5|45242.5|0
1738895790000|2025-02-07 02:36:30|45272.5|45252.5|45277.5|45257.5|45277.5|45257.5|45272.5|45252.5|1
1738895800000|2025-02-07 02:36:40|45278|45258|45277.5|45257.5|45278|45258|45277.5|45257.5|5
1738895810000|2025-02-07 02:36:50|45277|45257|45272|45252|45277|45257|45272|45252|3
1738895820000|2025-02-07 02:37:00|45272.5|45252.5|45280|45260|45280|45260|45272.5|45252.5|4
1738895830000|2025-02-07 02:37:10|45280.5|45260.5|45280.5|45260.5|45282.5|45262.5|45277.5|45257.5|0
1738895840000|2025-02-07 02:37:20|45280|45260|45279.5|45259.5|45280|45260|45279.5|45259.5|2
1738895850000|2025-02-07 02:37:30|45280.5|45260.5|45280.5|45260.5|45283|45263|45280.5|45260.5|1
1738895860000|2025-02-07 02:37:40|45283|45263|45280.5|45260.5|45283|45263|45280.5|45260.5|1
1738895870000|2025-02-07 02:37:50|45282.5|45262.5|45285|45265|45285|45265|45280.5|45260.5|1
1738895880000|2025-02-07 02:38:00|45283|45263|45285.5|45265.5|45285.5|45265.5|45280.5|45260.5|2
1738895890000|2025-02-07 02:38:10|45286|45266|45283|45263|45288|45268|45283|45263|0
1738895900000|2025-02-07 02:38:20|45283.5|45263.5|45283|45263|45285.5|45265.5|45283|45263|0
1738895910000|2025-02-07 02:38:30|45280.5|45260.5|45280|45260|45280.5|45260.5|45280|45260|2
1738895920000|2025-02-07 02:38:40|45280.5|45260.5|45278|45258|45283|45263|45278|45258|5
1738895930000|2025-02-07 02:38:50|45280.5|45260.5|45280.5|45260.5|45283|45263|45280.5|45260.5|0
1738895940000|2025-02-07 02:39:00|45281|45261|45280.5|45260.5|45283|45263|45280.5|45260.5|1
1738895950000|2025-02-07 02:39:10|45280|45260|45278|45258|45280.5|45260.5|45278|45258|0
1738895960000|2025-02-07 02:39:20|45275.5|45255.5|45275|45255|45275.5|45255.5|45275|45255|1
1738895970000|2025-02-07 02:39:30|45273|45253|45272.5|45252.5|45275|45255|45272.5|45252.5|0
1738895980000|2025-02-07 02:39:40|45275|45255|45272.5|45252.5|45275|45255|45272.5|45252.5|0
1738895990000|2025-02-07 02:39:50|45273|45253|45285.5|45265.5|45285.5|45265.5|45273|45253|8
1738896000000|2025-02-07 02:40:00|45285|45265|45283|45263|45285.5|45265.5|45283|45263|7
1738896010000|2025-02-07 02:40:10|45281|45261|45280.5|45260.5|45281|45261|45278|45258|2
1738896020000|2025-02-07 02:40:20|45280|45260|45275.5|45255.5|45280.5|45260.5|45275.5|45255.5|0
1738896030000|2025-02-07 02:40:30|45280.5|45260.5|45280|45260|45280.5|45260.5|45278.5|45258.5|12
1738896040000|2025-02-07 02:40:40|45280.5|45260.5|45278|45258|45280.5|45260.5|45278|45258|2
1738896060000|2025-02-07 02:41:00|45280.5|45260.5|45273|45253|45280.5|45260.5|45273|45253|6
1738896070000|2025-02-07 02:41:10|45270.5|45250.5|45268|45248|45273|45253|45268|45248|0
1738896080000|2025-02-07 02:41:20|45270.5|45250.5|45273|45253|45273|45253|45270.5|45250.5|2
1738896090000|2025-02-07 02:41:30|||||||||1
1738896100000|2025-02-07 02:41:40|45270.5|45250.5|45275.5|45255.5|45275.5|45255.5|45270.5|45250.5|0
1738896110000|2025-02-07 02:41:50|45275|45255|45275.5|45255.5|45275.5|45255.5|45270.5|45250.5|0
1738896120000|2025-02-07 02:42:00|45276|45256|45277.5|45257.5|45277.5|45257.5|45276|45256|0
1738896130000|2025-02-07 02:42:10|45278|45258|45275.5|45255.5|45278|45258|45275.5|45255.5|0
1738896140000|2025-02-07 02:42:20|45273|45253|45275.5|45255.5|45275.5|45255.5|45273|45253|0
1738896150000|2025-02-07 02:42:30|45276|45256|45275.5|45255.5|45276|45256|45273|45253|6
1738896160000|2025-02-07 02:42:40|45276|45256|45273|45253|45276|45256|45273|45253|1
1738896170000|2025-02-07 02:42:50|45273.5|45253.5|45275.5|45255.5|45275.5|45255.5|45273|45253|1
1738896180000|2025-02-07 02:43:00|45276|45256|45278|45258|45278|45258|45275.5|45255.5|0
1738896190000|2025-02-07 02:43:10|45275.5|45255.5|45275.5|45255.5|45278|45258|45275.5|45255.5|5
1738896200000|2025-02-07 02:43:20|45273|45253|45273|45253|45273|45253|45273|45253|0
1738896210000|2025-02-07 02:43:30|45272.5|45252.5|45270.5|45250.5|45272.5|45252.5|45270.5|45250.5|1
1738896220000|2025-02-07 02:43:40|45271|45251|45268|45248|45273|45253|45268|45248|1
1738896230000|2025-02-07 02:43:50|45265.5|45245.5|45255.5|45235.5|45265.5|45245.5|45255.5|45235.5|2
1738896240000|2025-02-07 02:44:00|45258|45238|45260.5|45240.5|45260.5|45240.5|45258|45238|0
1738896250000|2025-02-07 02:44:10|45263|45243|45263|45243|45263.5|45243.5|45263|45243|4
1738896260000|2025-02-07 02:44:20|||||||||3
1738896270000|2025-02-07 02:44:30|45261|45241|45260.5|45240.5|45263|45243|45258|45238|2
1738896280000|2025-02-07 02:44:40|45263|45243|45260.5|45240.5|45265.5|45245.5|45260.5|45240.5|1
1738896290000|2025-02-07 02:44:50|45261|45241|45260.5|45240.5|45265.5|45245.5|45260.5|45240.5|3
1738896300000|2025-02-07 02:45:00|45261|45241|45263|45243|45263|45243|45260.5|45240.5|1
1738896310000|2025-02-07 02:45:10|45265|45245|45265.5|45245.5|45265.5|45245.5|45265|45245|2
1738896330000|2025-02-07 02:45:30|45263|45243|45265.5|45245.5|45265.5|45245.5|45263|45243|4
1738896340000|2025-02-07 02:45:40|45265|45245|45260.5|45240.5|45265|45245|45260.5|45240.5|1
1738896350000|2025-02-07 02:45:50|45263|45243|45237.5|45217.5|45263|45243|45235|45215|7
1738896360000|2025-02-07 02:46:00|45238.5|45218.5|45245.5|45225.5|45245.5|45225.5|45238.5|45218.5|8
1738896370000|2025-02-07 02:46:10|45246|45226|45248|45228|45248|45228|45246|45226|0
1738896380000|2025-02-07 02:46:20|45248.5|45228.5|45251|45231|45253.5|45233.5|45248.5|45228.5|4
1738896390000|2025-02-07 02:46:30|45253|45233|45250.5|45230.5|45253|45233|45250.5|45230.5|0
1738896400000|2025-02-07 02:46:40|45248.5|45228.5|45248|45228|45248.5|45228.5|45248|45228|2
1738896410000|2025-02-07 02:46:50|45245.5|45225.5|45246|45226|45246|45226|45245.5|45225.5|0
1738896420000|2025-02-07 02:47:00|45248|45228|45253|45233|45253|45233|45248|45228|2
1738896430000|2025-02-07 02:47:10|45250.5|45230.5|45250.5|45230.5|45253|45233|45250.5|45230.5|5
1738896440000|2025-02-07 02:47:20|45250|45230|45248|45228|45250.5|45230.5|45248|45228|0
1738896450000|2025-02-07 02:47:30|45245.5|45225.5|45245.5|45225.5|45245.5|45225.5|45240.5|45220.5|0
1738896460000|2025-02-07 02:47:40|45246|45226|45250.5|45230.5|45250.5|45230.5|45245.5|45225.5|2
1738896470000|2025-02-07 02:47:50|45250|45230|45248|45228|45250|45230|45248|45228|0
1738896480000|2025-02-07 02:48:00|45245.5|45225.5|45248|45228|45248|45228|45245.5|45225.5|1
1738896490000|2025-02-07 02:48:10|||||||||3
1738896500000|2025-02-07 02:48:20|45250.5|45230.5|45250.5|45230.5|45250.5|45230.5|45248|45228|1
1738896510000|2025-02-07 02:48:30|45251|45231|45253|45233|45253|45233|45250.5|45230.5|0
1738896520000|2025-02-07 02:48:40|45253.5|45233.5|45253|45233|45253.5|45233.5|45253|45233|1
1738896530000|2025-02-07 02:48:50|||||||||2
1738896540000|2025-02-07 02:49:00|45253.5|45233.5|45258|45238|45258|45238|45253.5|45233.5|2
1738896550000|2025-02-07 02:49:10|||||||||2
1738896560000|2025-02-07 02:49:20|45258.5|45238.5|45260.5|45240.5|45261|45241|45258.5|45238.5|2
1738896570000|2025-02-07 02:49:30|45261|45241|45260.5|45240.5|45263|45243|45258|45238|0
1738896580000|2025-02-07 02:49:40|45260|45240|45255.5|45235.5|45260.5|45240.5|45255.5|45235.5|1
1738896590000|2025-02-07 02:49:50|45256.5|45236.5|45260.5|45240.5|45260.5|45240.5|45256.5|45236.5|3
1738896600000|2025-02-07 02:50:00|45263|45243|45260.5|45240.5|45263|45243|45260.5|45240.5|2
1738896610000|2025-02-07 02:50:10|45261|45241|45263|45243|45263|45243|45261|45241|0
1738896620000|2025-02-07 02:50:20|45265.5|45245.5|45268|45248|45268|45248|45265.5|45245.5|4
1738896630000|2025-02-07 02:50:30|45268.5|45248.5|45270.5|45250.5|45270.5|45250.5|45267.6|45247.6|3
1738896640000|2025-02-07 02:50:40|45271|45251|45270.5|45250.5|45272.6|45252.6|45270.5|45250.5|0
1738896650000|2025-02-07 02:50:50|45273|45253|45270.5|45250.5|45273|45253|45270.5|45250.5|0
1738896660000|2025-02-07 02:51:00|45271|45251|45270.5|45250.5|45271|45251|45268|45248|2
1738896670000|2025-02-07 02:51:10|45268|45248|45268.1|45248.1|45270.6|45250.6|45268|45248|0
1738896680000|2025-02-07 02:51:20|45270.6|45250.6|45265.1|45245.1|45270.6|45250.6|45263.5|45243.5|1
1738896690000|2025-02-07 02:51:30|45263.1|45243.1|45263.5|45243.5|45263.5|45243.5|45263.1|45243.1|0
1738896700000|2025-02-07 02:51:40|45264|45244|45270.6|45250.6|45270.6|45250.6|45264|45244|2
1738896710000|2025-02-07 02:51:50|45271|45251|45270.1|45250.1|45273.5|45253.5|45270.1|45250.1|2
1738896720000|2025-02-07 02:52:00|45268.1|45248.1|45262.6|45242.6|45268.1|45248.1|45262.6|45242.6|1
1738896730000|2025-02-07 02:52:10|45260.1|45240.1|45260.6|45240.6|45260.6|45240.6|45260.1|45240.1|2
1738896740000|2025-02-07 02:52:20|45260.1|45240.1|45260.6|45240.6|45263.6|45243.6|45260.1|45240.1|0
1738896750000|2025-02-07 02:52:30|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|45263.6|45243.6|0
1738896760000|2025-02-07 02:52:40|45263.1|45243.1|45260.6|45240.6|45263.6|45243.6|45260.6|45240.6|0
1738896770000|2025-02-07 02:52:50|45263.1|45243.1|45265.6|45245.6|45266.1|45246.1|45263.1|45243.1|0
1738896780000|2025-02-07 02:53:00|45266.1|45246.1|45270.6|45250.6|45270.6|45250.6|45265.6|45245.6|0
1738896790000|2025-02-07 02:53:10|45271.1|45251.1|45275.6|45255.6|45275.6|45255.6|45270.6|45250.6|0
1738896800000|2025-02-07 02:53:20|45275.1|45255.1|45270.6|45250.6|45275.6|45255.6|45270.6|45250.6|0
1738896810000|2025-02-07 02:53:30|45271.1|45251.1|45270.6|45250.6|45275.6|45255.6|45270.6|45250.6|0
1738896820000|2025-02-07 02:53:40|45271.1|45251.1|45275.6|45255.6|45278.1|45258.1|45271.1|45251.1|0
1738896830000|2025-02-07 02:53:50|45278.1|45258.1|45275.6|45255.6|45280.1|45260.1|45275.6|45255.6|0
1738896840000|2025-02-07 02:54:00|45276.1|45256.1|45275.6|45255.6|45280.6|45260.6|45275.6|45255.6|0
1738896850000|2025-02-07 02:54:10|45276.1|45256.1|45275.6|45255.6|45278.1|45258.1|45275.6|45255.6|0
1738896860000|2025-02-07 02:54:20|45275.1|45255.1|45274.6|45254.6|45275.1|45255.1|45274.6|45254.6|0
1738896870000|2025-02-07 02:54:30|45272.6|45252.6|45268.1|45248.1|45272.6|45252.6|45268.1|45248.1|1
1738896880000|2025-02-07 02:54:40|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|0
1738896890000|2025-02-07 02:54:50|45272.6|45252.6|45275.6|45255.6|45275.6|45255.6|45272.6|45252.6|2
1738896910000|2025-02-07 02:55:10|||||||||1
1738896920000|2025-02-07 02:55:20|45276.1|45256.1|45275.6|45255.6|45278.1|45258.1|45275.6|45255.6|3
1738896930000|2025-02-07 02:55:30|45278.1|45258.1|45278.1|45258.1|45278.1|45258.1|45278.1|45258.1|1
1738896940000|2025-02-07 02:55:40|45278.6|45258.6|45280.6|45260.6|45283.1|45263.1|45278.1|45258.1|9
1738896950000|2025-02-07 02:55:50|45278.1|45258.1|45280.6|45260.6|45280.6|45260.6|45278.1|45258.1|0
1738896960000|2025-02-07 02:56:00|45278.1|45258.1|45280.6|45260.6|45283.6|45263.6|45278.1|45258.1|0
1738896980000|2025-02-07 02:56:20|45278.1|45258.1|45275.6|45255.6|45278.1|45258.1|45275.6|45255.6|5
1738896990000|2025-02-07 02:56:30|45273.1|45253.1|45272.6|45252.6|45273.1|45253.1|45270.6|45250.6|6
1738897000000|2025-02-07 02:56:40|45271.1|45251.1|45270.6|45250.6|45273.1|45253.1|45268.1|45248.1|2
1738897010000|2025-02-07 02:56:50|45270.1|45250.1|45270.6|45250.6|45270.6|45250.6|45270.1|45250.1|1
1738897020000|2025-02-07 02:57:00|45268.1|45248.1|45263.6|45243.6|45270.6|45250.6|45263.6|45243.6|20
1738897030000|2025-02-07 02:57:10|||||||||1
1738897040000|2025-02-07 02:57:20|45263.1|45243.1|45263.1|45243.1|45263.1|45243.1|45263.1|45243.1|5
1738897050000|2025-02-07 02:57:30|45262.6|45242.6|45258.1|45238.1|45262.6|45242.6|45258.1|45238.1|4
1738897060000|2025-02-07 02:57:40|45257.6|45237.6|45252.6|45232.6|45257.6|45237.6|45252.6|45232.6|8
1738897070000|2025-02-07 02:57:50|45252.1|45232.1|45245.6|45225.6|45252.1|45232.1|45245.6|45225.6|20
1738897080000|2025-02-07 02:58:00|45245.1|45225.1|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|9
1738897090000|2025-02-07 02:58:10|45247.6|45227.6|45245.6|45225.6|45248.1|45228.1|45240.1|45220.1|50
1738897100000|2025-02-07 02:58:20|45248.6|45228.6|45250.6|45230.6|45253.1|45233.1|45248.6|45228.6|1
1738897110000|2025-02-07 02:58:30|45248.1|45228.1|45250.1|45230.1|45250.6|45230.6|45248.1|45228.1|0
1738897120000|2025-02-07 02:58:40|45248.1|45228.1|45250.6|45230.6|45250.6|45230.6|45248.1|45228.1|4
1738897130000|2025-02-07 02:58:50|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|1
1738897140000|2025-02-07 02:59:00|45253.1|45233.1|45257.6|45237.6|45257.6|45237.6|45252.6|45232.6|3
1738897150000|2025-02-07 02:59:10|45257.1|45237.1|45255.1|45235.1|45257.6|45237.6|45255.1|45235.1|0
1738897160000|2025-02-07 02:59:20|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|3
1738897170000|2025-02-07 02:59:30|45255.1|45235.1|45247.6|45227.6|45255.1|45235.1|45247.6|45227.6|3
1738897180000|2025-02-07 02:59:40|45249.6|45229.6|45250.1|45230.1|45250.1|45230.1|45249.6|45229.6|1
1738897190000|2025-02-07 02:59:50|45250.6|45230.6|45253.1|45233.1|45253.6|45233.6|45250.6|45230.6|1
1738897200000|2025-02-07 03:00:00|45253.6|45233.6|45262.6|45242.6|45262.6|45242.6|45253.6|45233.6|4
1738897220000|2025-02-07 03:00:20|45264.6|45244.6|45265.6|45245.6|45265.6|45245.6|45264.6|45244.6|1
1738897230000|2025-02-07 03:00:30|45267.6|45247.6|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|7
1738897240000|2025-02-07 03:00:40|45265.6|45245.6|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|0
1738897250000|2025-02-07 03:00:50|45267.6|45247.6|45267.6|45247.6|45268.1|45248.1|45267.6|45247.6|0
1738897260000|2025-02-07 03:01:00|45270.1|45250.1|45275.1|45255.1|45277.6|45257.6|45270.1|45250.1|8
1738897270000|2025-02-07 03:01:10|45275.6|45255.6|45275.1|45255.1|45277.6|45257.6|45275.1|45255.1|0
1738897280000|2025-02-07 03:01:20|45275.6|45255.6|45280.1|45260.1|45280.1|45260.1|45275.1|45255.1|1
1738897290000|2025-02-07 03:01:30|45279.1|45259.1|45277.6|45257.6|45279.1|45259.1|45277.6|45257.6|2
1738897300000|2025-02-07 03:01:40|45279.6|45259.6|45280.1|45260.1|45280.1|45260.1|45278.1|45258.1|0
1738897310000|2025-02-07 03:01:50|||||||||1
1738897320000|2025-02-07 03:02:00|45280.6|45260.6|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|7
1738897330000|2025-02-07 03:02:10|45278.1|45258.1|45282.6|45262.6|45282.6|45262.6|45277.6|45257.6|0
1738897340000|2025-02-07 03:02:20|||||||||1
1738897350000|2025-02-07 03:02:30|45283.1|45263.1|45285.1|45265.1|45285.1|45265.1|45283.1|45263.1|0
1738897360000|2025-02-07 03:02:40|45282.6|45262.6|45287.6|45267.6|45287.6|45267.6|45282.6|45262.6|2
1738897370000|2025-02-07 03:02:50|45287.1|45267.1|45287.6|45267.6|45287.6|45267.6|45285.1|45265.1|0
1738897380000|2025-02-07 03:03:00|45285.1|45265.1|45290.6|45270.6|45290.6|45270.6|45285.1|45265.1|37
1738897390000|2025-02-07 03:03:10|45291.1|45271.1|45296.1|45276.1|45296.1|45276.1|45291.1|45271.1|7
1738897400000|2025-02-07 03:03:20|45296.6|45276.6|45293.6|45273.6|45296.6|45276.6|45293.6|45273.6|12
1738897410000|2025-02-07 03:03:30|45294.1|45274.1|45293.6|45273.6|45294.1|45274.1|45293.1|45273.1|2
1738897420000|2025-02-07 03:03:40|45294.1|45274.1|45296.6|45276.6|45296.6|45276.6|45293.6|45273.6|0
1738897430000|2025-02-07 03:03:50|45296.1|45276.1|45305.1|45285.1|45307.6|45287.6|45296.1|45276.1|28
1738897440000|2025-02-07 03:04:00|45302.6|45282.6|45293.1|45273.1|45302.6|45282.6|45293.1|45273.1|23
1738897450000|2025-02-07 03:04:10|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|45293.1|45273.1|1
1738897460000|2025-02-07 03:04:20|45295.6|45275.6|45295.6|45275.6|45295.6|45275.6|45293.1|45273.1|2
1738897470000|2025-02-07 03:04:30|45296.1|45276.1|45295.6|45275.6|45296.1|45276.1|45295.6|45275.6|0
1738897480000|2025-02-07 03:04:40|45296.1|45276.1|45296.6|45276.6|45296.6|45276.6|45296.1|45276.1|5
1738897490000|2025-02-07 03:04:50|45298.6|45278.6|45303.1|45283.1|45303.1|45283.1|45298.6|45278.6|2
1738897500000|2025-02-07 03:05:00|45305.6|45285.6|45302.6|45282.6|45305.6|45285.6|45302.6|45282.6|2
1738897510000|2025-02-07 03:05:10|45303.1|45283.1|45303.6|45283.6|45305.6|45285.6|45302.6|45282.6|1
1738897520000|2025-02-07 03:05:20|45305.6|45285.6|45303.6|45283.6|45305.6|45285.6|45303.1|45283.1|0
1738897530000|2025-02-07 03:05:30|45305.6|45285.6|45303.6|45283.6|45306.1|45286.1|45303.1|45283.1|0
1738897540000|2025-02-07 03:05:40|45305.6|45285.6|45305.6|45285.6|45308.1|45288.1|45305.6|45285.6|0
1738897550000|2025-02-07 03:05:50|45305.1|45285.1|45303.1|45283.1|45305.6|45285.6|45303.1|45283.1|2
1738897560000|2025-02-07 03:06:00|45300.6|45280.6|45300.6|45280.6|45303.1|45283.1|45298.6|45278.6|12
1738897570000|2025-02-07 03:06:10|45300.1|45280.1|45295.6|45275.6|45300.1|45280.1|45295.6|45275.6|6
1738897580000|2025-02-07 03:06:20|45298.1|45278.1|45298.6|45278.6|45298.6|45278.6|45298.1|45278.1|3
1738897590000|2025-02-07 03:06:30|45299.1|45279.1|45303.1|45283.1|45303.1|45283.1|45299.1|45279.1|1
1738897600000|2025-02-07 03:06:40|45305.6|45285.6|45303.6|45283.6|45305.6|45285.6|45303.1|45283.1|1
1738897610000|2025-02-07 03:06:50|45305.6|45285.6|45310.1|45290.1|45310.1|45290.1|45305.6|45285.6|9
1738897620000|2025-02-07 03:07:00|45310.6|45290.6|45308.1|45288.1|45312.6|45292.6|45305.6|45285.6|6
1738897630000|2025-02-07 03:07:10|45307.6|45287.6|45308.1|45288.1|45308.1|45288.1|45305.6|45285.6|0
1738897640000|2025-02-07 03:07:20|45307.6|45287.6|45305.6|45285.6|45307.6|45287.6|45305.1|45285.1|2
1738897650000|2025-02-07 03:07:30|45308.1|45288.1|45307.6|45287.6|45308.1|45288.1|45305.6|45285.6|2
1738897660000|2025-02-07 03:07:40|45305.6|45285.6|45305.1|45285.1|45305.6|45285.6|45303.1|45283.1|1
1738897670000|2025-02-07 03:07:50|45305.6|45285.6|45307.6|45287.6|45307.6|45287.6|45304.6|45284.6|1
1738897680000|2025-02-07 03:08:00|45309.6|45289.6|45304.6|45284.6|45309.6|45289.6|45304.6|45284.6|1
1738897690000|2025-02-07 03:08:10|45305.1|45285.1|45304.6|45284.6|45307.6|45287.6|45304.6|45284.6|2
1738897700000|2025-02-07 03:08:20|45304.1|45284.1|45302.6|45282.6|45304.1|45284.1|45302.1|45282.1|2
1738897710000|2025-02-07 03:08:30|45303.1|45283.1|45302.6|45282.6|45303.1|45283.1|45302.6|45282.6|0
1738897720000|2025-02-07 03:08:40|45300.1|45280.1|45300.1|45280.1|45300.1|45280.1|45299.6|45279.6|2
1738897730000|2025-02-07 03:08:50|45299.6|45279.6|45299.6|45279.6|45300.1|45280.1|45299.6|45279.6|1
1738897740000|2025-02-07 03:09:00|45300.1|45280.1|45297.6|45277.6|45300.1|45280.1|45297.6|45277.6|1
1738897750000|2025-02-07 03:09:10|45297.1|45277.1|45290.1|45270.1|45297.1|45277.1|45289.6|45269.6|5
1738897760000|2025-02-07 03:09:20|45289.1|45269.1|45280.1|45260.1|45289.1|45269.1|45280.1|45260.1|0
1738897770000|2025-02-07 03:09:30|45279.6|45259.6|45282.6|45262.6|45282.6|45262.6|45279.6|45259.6|1
1738897780000|2025-02-07 03:09:40|45280.1|45260.1|45279.6|45259.6|45282.6|45262.6|45279.1|45259.1|0
1738897790000|2025-02-07 03:09:50|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|1
1738897810000|2025-02-07 03:10:10|45282.6|45262.6|45280.6|45260.6|45282.6|45262.6|45280.1|45260.1|1
1738897820000|2025-02-07 03:10:20|45280.1|45260.1|45279.6|45259.6|45280.1|45260.1|45279.6|45259.6|2
1738897850000|2025-02-07 03:10:50|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|0
1738897860000|2025-02-07 03:11:00|45279.6|45259.6|45272.6|45252.6|45279.6|45259.6|45269.1|45249.1|5
1738897890000|2025-02-07 03:11:30|45272.1|45252.1|45265.1|45245.1|45272.1|45252.1|45265.1|45245.1|1
1738897900000|2025-02-07 03:11:40|45264.6|45244.6|45262.6|45242.6|45265.6|45245.6|45262.6|45242.6|0
1738897910000|2025-02-07 03:11:50|45262.1|45242.1|45262.6|45242.6|45262.6|45242.6|45260.1|45240.1|1
1738897920000|2025-02-07 03:12:00|45263.6|45243.6|45265.6|45245.6|45265.6|45245.6|45263.6|45243.6|0
1738897930000|2025-02-07 03:12:10|45267.6|45247.6|45268.1|45248.1|45268.1|45248.1|45267.6|45247.6|0
1738897940000|2025-02-07 03:12:20|45267.6|45247.6|45268.1|45248.1|45268.1|45248.1|45267.6|45247.6|0
1738897950000|2025-02-07 03:12:30|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|0
1738897960000|2025-02-07 03:12:40|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|1
1738897970000|2025-02-07 03:12:50|45270.6|45250.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|0
1738897980000|2025-02-07 03:13:00|45270.6|45250.6|45272.6|45252.6|45272.6|45252.6|45270.6|45250.6|1
1738897990000|2025-02-07 03:13:10|45273.1|45253.1|45277.6|45257.6|45277.6|45257.6|45273.1|45253.1|1
1738898000000|2025-02-07 03:13:20|45282.1|45262.1|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|0
1738898010000|2025-02-07 03:13:30|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|1
1738898020000|2025-02-07 03:13:40|45278.1|45258.1|45280.1|45260.1|45280.1|45260.1|45278.1|45258.1|0
1738898040000|2025-02-07 03:14:00|45282.6|45262.6|45285.1|45265.1|45287.6|45267.6|45282.6|45262.6|3
1738898050000|2025-02-07 03:14:10|45285.6|45265.6|45293.1|45273.1|45293.1|45273.1|45285.6|45265.6|0
1738898060000|2025-02-07 03:14:20|45295.6|45275.6|45295.1|45275.1|45295.6|45275.6|45293.1|45273.1|2
1738898070000|2025-02-07 03:14:30|45297.6|45277.6|45295.1|45275.1|45297.6|45277.6|45295.1|45275.1|2
1738898080000|2025-02-07 03:14:40|45292.6|45272.6|45289.6|45269.6|45292.6|45272.6|45289.6|45269.6|1
1738898090000|2025-02-07 03:14:50|45290.1|45270.1|45290.1|45270.1|45290.1|45270.1|45287.6|45267.6|4
1738898100000|2025-02-07 03:15:00|45293.1|45273.1|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|1
1738898110000|2025-02-07 03:15:10|45295.6|45275.6|45292.6|45272.6|45297.6|45277.6|45292.6|45272.6|0
1738898120000|2025-02-07 03:15:20|45293.1|45273.1|45297.6|45277.6|45297.6|45277.6|45293.1|45273.1|0
1738898130000|2025-02-07 03:15:30|45295.1|45275.1|45292.6|45272.6|45297.6|45277.6|45292.6|45272.6|1
1738898140000|2025-02-07 03:15:40|45293.1|45273.1|45292.6|45272.6|45295.1|45275.1|45292.6|45272.6|4
1738898160000|2025-02-07 03:16:00|45293.1|45273.1|45297.6|45277.6|45297.6|45277.6|45293.1|45273.1|3
1738898170000|2025-02-07 03:16:10|45297.1|45277.1|45302.6|45282.6|45302.6|45282.6|45295.1|45275.1|5
1738898180000|2025-02-07 03:16:20|45305.1|45285.1|45302.6|45282.6|45305.1|45285.1|45302.6|45282.6|1
1738898190000|2025-02-07 03:16:30|45302.1|45282.1|45297.6|45277.6|45302.1|45282.1|45297.6|45277.6|1
1738898200000|2025-02-07 03:16:40|45297.1|45277.1|45297.6|45277.6|45300.1|45280.1|45295.1|45275.1|2
1738898210000|2025-02-07 03:16:50|45295.1|45275.1|45295.1|45275.1|45297.6|45277.6|45295.1|45275.1|0
1738898220000|2025-02-07 03:17:00|45292.6|45272.6|45292.6|45272.6|45295.1|45275.1|45292.6|45272.6|1
1738898230000|2025-02-07 03:17:10|45294.6|45274.6|45295.1|45275.1|45295.1|45275.1|45294.6|45274.6|0
1738898240000|2025-02-07 03:17:20|45294.6|45274.6|45292.6|45272.6|45295.1|45275.1|45292.6|45272.6|0
1738898250000|2025-02-07 03:17:30|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|45292.6|45272.6|1
1738898260000|2025-02-07 03:17:40|45297.6|45277.6|45295.1|45275.1|45297.6|45277.6|45295.1|45275.1|2
1738898270000|2025-02-07 03:17:50|45295.6|45275.6|45294.6|45274.6|45297.1|45277.1|45292.6|45272.6|0
1738898280000|2025-02-07 03:18:00|45290.1|45270.1|45289.6|45269.6|45290.1|45270.1|45287.1|45267.1|3
1738898290000|2025-02-07 03:18:10|45287.1|45267.1|45292.1|45272.1|45292.1|45272.1|45287.1|45267.1|0
1738898300000|2025-02-07 03:18:20|45289.6|45269.6|45284.6|45264.6|45292.1|45272.1|45284.6|45264.6|0
1738898310000|2025-02-07 03:18:30|45284.1|45264.1|45282.1|45262.1|45284.1|45264.1|45282.1|45262.1|1
1738898320000|2025-02-07 03:18:40|45280.1|45260.1|45277.6|45257.6|45282.1|45262.1|45277.6|45257.6|3
1738898330000|2025-02-07 03:18:50|45279.6|45259.6|45279.6|45259.6|45282.1|45262.1|45277.1|45257.1|1
1738898340000|2025-02-07 03:19:00|45282.1|45262.1|45282.1|45262.1|45284.6|45264.6|45279.6|45259.6|1
1738898350000|2025-02-07 03:19:10|45282.6|45262.6|45282.6|45262.6|45284.6|45264.6|45282.1|45262.1|0
1738898360000|2025-02-07 03:19:20|45284.2|45264.2|45285.1|45265.1|45285.1|45265.1|45282.1|45262.1|0
1738898370000|2025-02-07 03:19:30|45287.6|45267.6|45289.6|45269.6|45292.6|45272.6|45287.6|45267.6|0
1738898390000|2025-02-07 03:19:50|45290.1|45270.1|45287.1|45267.1|45290.1|45270.1|45287.1|45267.1|1
1738898400000|2025-02-07 03:20:00|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|1
1738898410000|2025-02-07 03:20:10|45282.2|45262.2|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|1
1738898420000|2025-02-07 03:20:20|45284.7|45264.7|45279.7|45259.7|45284.7|45264.7|45279.7|45259.7|1
1738898430000|2025-02-07 03:20:30|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|45277.2|45257.2|1
1738898440000|2025-02-07 03:20:40|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|0
1738898450000|2025-02-07 03:20:50|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|0
1738898460000|2025-02-07 03:21:00|45282.2|45262.2|45279.7|45259.7|45282.2|45262.2|45279.7|45259.7|0
1738898470000|2025-02-07 03:21:10|45279.2|45259.2|45279.7|45259.7|45279.7|45259.7|45274.7|45254.7|0
1738898480000|2025-02-07 03:21:20|45284.7|45264.7|45284.7|45264.7|45289.7|45269.7|45284.7|45264.7|1
1738898490000|2025-02-07 03:21:30|45285.2|45265.2|45284.7|45264.7|45287.2|45267.2|45284.7|45264.7|3
1738898500000|2025-02-07 03:21:40|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|2
1738898510000|2025-02-07 03:21:50|45287.7|45267.7|45284.7|45264.7|45290.2|45270.2|45284.7|45264.7|1
1738898520000|2025-02-07 03:22:00|45287.2|45267.2|45287.7|45267.7|45287.7|45267.7|45285.6|45265.6|0
1738898530000|2025-02-07 03:22:10|45290.2|45270.2|45294.7|45274.7|45294.7|45274.7|45290.2|45270.2|1
1738898540000|2025-02-07 03:22:20|45299.7|45279.7|45304.7|45284.7|45304.7|45284.7|45299.7|45279.7|4
1738898550000|2025-02-07 03:22:30|||||||||4
1738898560000|2025-02-07 03:22:40|45302.7|45282.7|45305.2|45285.2|45305.2|45285.2|45302.7|45282.7|3
1738898570000|2025-02-07 03:22:50|45305.7|45285.7|45308.2|45288.2|45308.2|45288.2|45305.2|45285.2|4
1738898580000|2025-02-07 03:23:00|45308.6|45288.6|45308.6|45288.6|45311.1|45291.1|45308.2|45288.2|2
1738898590000|2025-02-07 03:23:10|45308.2|45288.2|45310.2|45290.2|45310.2|45290.2|45308.2|45288.2|0
1738898600000|2025-02-07 03:23:20|45308.2|45288.2|45310.2|45290.2|45310.7|45290.7|45308.2|45288.2|0
1738898610000|2025-02-07 03:23:30|45309.7|45289.7|45302.7|45282.7|45309.7|45289.7|45302.7|45282.7|1
1738898620000|2025-02-07 03:23:40|45305.7|45285.7|45310.7|45290.7|45310.7|45290.7|45305.7|45285.7|7
1738898630000|2025-02-07 03:23:50|45310.2|45290.2|45310.7|45290.7|45310.7|45290.7|45310.2|45290.2|0
1738898640000|2025-02-07 03:24:00|45313.2|45293.2|45310.7|45290.7|45313.2|45293.2|45310.7|45290.7|4
1738898650000|2025-02-07 03:24:10|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|2
1738898680000|2025-02-07 03:24:40|45307.7|45287.7|45302.7|45282.7|45307.7|45287.7|45302.7|45282.7|8
1738898690000|2025-02-07 03:24:50|||||||||1
1738898700000|2025-02-07 03:25:00|45300.2|45280.2|45297.7|45277.7|45300.2|45280.2|45297.7|45277.7|0
1738898710000|2025-02-07 03:25:10|45300.2|45280.2|45300.2|45280.2|45300.2|45280.2|45300.2|45280.2|2
1738898720000|2025-02-07 03:25:20|45302.2|45282.2|45305.2|45285.2|45305.2|45285.2|45300.2|45280.2|0
1738898730000|2025-02-07 03:25:30|45302.7|45282.7|45310.2|45290.2|45310.2|45290.2|45302.7|45282.7|4
1738898740000|2025-02-07 03:25:40|45308.2|45288.2|45304.7|45284.7|45310.2|45290.2|45304.7|45284.7|0
1738898750000|2025-02-07 03:25:50|45302.7|45282.7|45297.7|45277.7|45302.7|45282.7|45297.7|45277.7|0
1738898760000|2025-02-07 03:26:00|45298.2|45278.2|45300.2|45280.2|45302.7|45282.7|45297.7|45277.7|0
1738898770000|2025-02-07 03:26:10|45299.7|45279.7|45297.7|45277.7|45300.2|45280.2|45297.7|45277.7|0
1738898780000|2025-02-07 03:26:20|45300.2|45280.2|45302.7|45282.7|45302.7|45282.7|45297.7|45277.7|2
1738898790000|2025-02-07 03:26:30|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|0
1738898800000|2025-02-07 03:26:40|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|0
1738898810000|2025-02-07 03:26:50|45300.2|45280.2|45302.7|45282.7|45302.7|45282.7|45300.2|45280.2|1
1738898820000|2025-02-07 03:27:00|45305.2|45285.2|45305.2|45285.2|45305.2|45285.2|45305.2|45285.2|0
1738898830000|2025-02-07 03:27:10|45302.7|45282.7|45308.2|45288.2|45308.2|45288.2|45302.7|45282.7|7
1738898840000|2025-02-07 03:27:20|45307.7|45287.7|45300.7|45280.7|45307.7|45287.7|45300.7|45280.7|2
1738898850000|2025-02-07 03:27:30|45303.2|45283.2|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1738898860000|2025-02-07 03:27:40|||||||||1
1738898870000|2025-02-07 03:27:50|45308.2|45288.2|45303.2|45283.2|45308.2|45288.2|45303.2|45283.2|6
1738898880000|2025-02-07 03:28:00|45303.7|45283.7|45305.7|45285.7|45305.7|45285.7|45300.7|45280.7|8
1738898890000|2025-02-07 03:28:10|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|1
1738898900000|2025-02-07 03:28:20|45305.7|45285.7|45308.2|45288.2|45308.2|45288.2|45305.7|45285.7|0
1738898910000|2025-02-07 03:28:30|45310.2|45290.2|45305.7|45285.7|45310.7|45290.7|45305.7|45285.7|1
1738898920000|2025-02-07 03:28:40|45306.2|45286.2|45310.7|45290.7|45310.7|45290.7|45305.7|45285.7|4
1738898930000|2025-02-07 03:28:50|45310.2|45290.2|45305.7|45285.7|45310.2|45290.2|45305.7|45285.7|0
1738898940000|2025-02-07 03:29:00|45308.2|45288.2|45305.7|45285.7|45308.2|45288.2|45302.7|45282.7|16
1738898950000|2025-02-07 03:29:10|45306.2|45286.2|45305.7|45285.7|45306.2|45286.2|45305.7|45285.7|3
1738898960000|2025-02-07 03:29:20|45306.2|45286.2|45310.7|45290.7|45310.7|45290.7|45305.7|45285.7|0
1738898970000|2025-02-07 03:29:30|45311.2|45291.2|45308.2|45288.2|45311.2|45291.2|45308.2|45288.2|1
1738898980000|2025-02-07 03:29:40|45310.7|45290.7|45310.2|45290.2|45310.7|45290.7|45310.2|45290.2|0
1738898990000|2025-02-07 03:29:50|45306.2|45286.2|45305.7|45285.7|45308.2|45288.2|45305.7|45285.7|1
1738899000000|2025-02-07 03:30:00|||||||||1
1738899010000|2025-02-07 03:30:10|45303.2|45283.2|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|1
1738899020000|2025-02-07 03:30:20|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|1
1738899030000|2025-02-07 03:30:30|45303.7|45283.7|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1738899040000|2025-02-07 03:30:40|45300.7|45280.7|45301.2|45281.2|45301.2|45281.2|45300.7|45280.7|4
1738899050000|2025-02-07 03:30:50|45303.2|45283.2|45305.2|45285.2|45305.2|45285.2|45303.2|45283.2|0
1738899060000|2025-02-07 03:31:00|45305.7|45285.7|45308.2|45288.2|45308.2|45288.2|45305.7|45285.7|3
1738899070000|2025-02-07 03:31:10|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|0
1738899080000|2025-02-07 03:31:20|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|0
1738899090000|2025-02-07 03:31:30|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|0
1738899100000|2025-02-07 03:31:40|45307.7|45287.7|45305.7|45285.7|45307.7|45287.7|45305.7|45285.7|0
1738899110000|2025-02-07 03:31:50|45306.2|45286.2|45305.7|45285.7|45308.2|45288.2|45305.7|45285.7|0
1738899120000|2025-02-07 03:32:00|||||||||2
1738899130000|2025-02-07 03:32:10|45303.2|45283.2|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1738899160000|2025-02-07 03:32:40|45306.2|45286.2|45308.2|45288.2|45308.2|45288.2|45306.2|45286.2|0
1738899170000|2025-02-07 03:32:50|45306.2|45286.2|45303.2|45283.2|45306.2|45286.2|45303.2|45283.2|2
1738899180000|2025-02-07 03:33:00|45305.7|45285.7|45303.2|45283.2|45305.7|45285.7|45303.2|45283.2|0
1738899190000|2025-02-07 03:33:10|45305.7|45285.7|45303.2|45283.2|45305.7|45285.7|45303.2|45283.2|0
1738899200000|2025-02-07 03:33:20|45305.7|45285.7|45305.7|45285.7|45306.2|45286.2|45305.7|45285.7|0
1738899210000|2025-02-07 03:33:30|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|0
1738899220000|2025-02-07 03:33:40|45305.7|45285.7|45308.2|45288.2|45310.2|45290.2|45305.7|45285.7|0
1738899230000|2025-02-07 03:33:50|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|0
1738899250000|2025-02-07 03:34:10|45302.7|45282.7|45298.2|45278.2|45303.2|45283.2|45298.2|45278.2|1
1738899260000|2025-02-07 03:34:20|45295.7|45275.7|45293.2|45273.2|45295.7|45275.7|45293.2|45273.2|1
1738899280000|2025-02-07 03:34:40|45290.2|45270.2|45282.7|45262.7|45290.2|45270.2|45282.7|45262.7|4
1738899290000|2025-02-07 03:34:50|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|7
1738899310000|2025-02-07 03:35:10|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|0
1738899320000|2025-02-07 03:35:20|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1738899340000|2025-02-07 03:35:40|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|0
1738899350000|2025-02-07 03:35:50|45283.7|45263.7|45285.7|45265.7|45285.7|45265.7|45283.7|45263.7|0
1738899360000|2025-02-07 03:36:00|45288.2|45268.2|45285.2|45265.2|45288.2|45268.2|45285.2|45265.2|1
1738899370000|2025-02-07 03:36:10|45283.2|45263.2|45283.2|45263.2|45285.7|45265.7|45283.2|45263.2|0
1738899390000|2025-02-07 03:36:30|45280.7|45260.7|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|3
1738899400000|2025-02-07 03:36:40|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1738899410000|2025-02-07 03:36:50|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|3
1738899420000|2025-02-07 03:37:00|45273.7|45253.7|45273.2|45253.2|45273.7|45253.7|45273.2|45253.2|0
1738899430000|2025-02-07 03:37:10|45268.2|45248.2|45267.7|45247.7|45268.2|45248.2|45267.7|45247.7|3
1738899440000|2025-02-07 03:37:20|||||||||1
1738899450000|2025-02-07 03:37:30|45263.2|45243.2|45265.2|45245.2|45265.2|45245.2|45263.2|45243.2|2
1738899460000|2025-02-07 03:37:40|45262.7|45242.7|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|1
1738899470000|2025-02-07 03:37:50|45263.2|45243.2|45265.7|45245.7|45265.7|45245.7|45263.2|45243.2|1
1738899480000|2025-02-07 03:38:00|45265.2|45245.2|45265.2|45245.2|45265.7|45245.7|45264.7|45244.7|0
1738899490000|2025-02-07 03:38:10|45265.7|45245.7|45265.2|45245.2|45265.7|45245.7|45265.2|45245.2|0
1738899500000|2025-02-07 03:38:20|45264.7|45244.7|45265.7|45245.7|45265.7|45245.7|45262.7|45242.7|1
1738899520000|2025-02-07 03:38:40|45265.2|45245.2|45265.7|45245.7|45265.7|45245.7|45265.2|45245.2|0
1738899540000|2025-02-07 03:39:00|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1738899560000|2025-02-07 03:39:20|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.2|45245.2|0
1738899570000|2025-02-07 03:39:30|45267.7|45247.7|45267.7|45247.7|45270.2|45250.2|45267.7|45247.7|1
1738899590000|2025-02-07 03:39:50|45268.2|45248.2|45270.2|45250.2|45270.2|45250.2|45268.2|45248.2|0
1738899600000|2025-02-07 03:40:00|45267.7|45247.7|45269.7|45249.7|45270.2|45250.2|45267.7|45247.7|0
1738899610000|2025-02-07 03:40:10|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|1
1738899620000|2025-02-07 03:40:20|45269.7|45249.7|45269.7|45249.7|45270.2|45250.2|45269.7|45249.7|0
1738899630000|2025-02-07 03:40:30|45267.7|45247.7|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|1
1738899640000|2025-02-07 03:40:40|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|0
1738899650000|2025-02-07 03:40:50|45264.7|45244.7|45265.2|45245.2|45265.2|45245.2|45264.7|45244.7|0
1738899660000|2025-02-07 03:41:00|45264.7|45244.7|45267.7|45247.7|45267.7|45247.7|45264.7|45244.7|4
1738899670000|2025-02-07 03:41:10|45268.2|45248.2|45267.7|45247.7|45270.2|45250.2|45267.7|45247.7|0
1738899700000|2025-02-07 03:41:40|45268.2|45248.2|45265.2|45245.2|45270.2|45250.2|45264.7|45244.7|0
1738899710000|2025-02-07 03:41:50|45264.7|45244.7|45272.7|45252.7|45272.7|45252.7|45264.7|45244.7|4
1738899720000|2025-02-07 03:42:00|45274.7|45254.7|45275.7|45255.7|45275.7|45255.7|45274.7|45254.7|0
1738899730000|2025-02-07 03:42:10|45275.2|45255.2|45277.2|45257.2|45277.2|45257.2|45275.2|45255.2|3
1738899740000|2025-02-07 03:42:20|45279.2|45259.2|45279.2|45259.2|45279.2|45259.2|45279.2|45259.2|0
1738899750000|2025-02-07 03:42:30|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|0
1738899760000|2025-02-07 03:42:40|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|0
1738899770000|2025-02-07 03:42:50|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|45282.7|45262.7|0
1738899780000|2025-02-07 03:43:00|45283.2|45263.2|45285.2|45265.2|45285.2|45265.2|45283.2|45263.2|0
1738899790000|2025-02-07 03:43:10|45283.2|45263.2|45282.7|45262.7|45283.2|45263.2|45282.7|45262.7|2
1738899800000|2025-02-07 03:43:20|45280.2|45260.2|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|1
1738899810000|2025-02-07 03:43:30|45277.2|45257.2|45275.2|45255.2|45277.2|45257.2|45275.2|45255.2|0
1738899820000|2025-02-07 03:43:40|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|0
1738899840000|2025-02-07 03:44:00|45270.7|45250.7|45270.2|45250.2|45270.7|45250.7|45270.2|45250.2|1
1738899850000|2025-02-07 03:44:10|45268.2|45248.2|45266.2|45246.2|45268.2|45248.2|45266.2|45246.2|0
1738899860000|2025-02-07 03:44:20|45266.7|45246.7|45268.7|45248.7|45268.7|45248.7|45266.7|45246.7|0
1738899880000|2025-02-07 03:44:40|45268.2|45248.2|45268.7|45248.7|45268.7|45248.7|45268.2|45248.2|3
1738899890000|2025-02-07 03:44:50|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|0
1738899900000|2025-02-07 03:45:00|45271.2|45251.2|45273.7|45253.7|45273.7|45253.7|45270.7|45250.7|0
1738899910000|2025-02-07 03:45:10|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1738899920000|2025-02-07 03:45:20|45277.7|45257.7|45277.2|45257.2|45277.7|45257.7|45277.2|45257.2|0
1738899930000|2025-02-07 03:45:30|45277.7|45257.7|45277.2|45257.2|45277.7|45257.7|45277.2|45257.2|0
1738899950000|2025-02-07 03:45:50|45277.7|45257.7|45279.7|45259.7|45279.7|45259.7|45277.7|45257.7|0
1738899960000|2025-02-07 03:46:00|45277.2|45257.2|45279.7|45259.7|45279.7|45259.7|45277.2|45257.2|0
1738899980000|2025-02-07 03:46:20|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|0
1738900000000|2025-02-07 03:46:40|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|3
1738900010000|2025-02-07 03:46:50|45282.2|45262.2|45279.7|45259.7|45282.2|45262.2|45279.7|45259.7|0
1738900020000|2025-02-07 03:47:00|45279.2|45259.2|45271.7|45251.7|45279.2|45259.2|45271.7|45251.7|2
1738900030000|2025-02-07 03:47:10|45271.2|45251.2|45269.2|45249.2|45271.2|45251.2|45269.2|45249.2|0
1738900050000|2025-02-07 03:47:30|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|0
1738900060000|2025-02-07 03:47:40|||||||||1
1738900080000|2025-02-07 03:48:00|45267.2|45247.2|45269.7|45249.7|45269.7|45249.7|45264.7|45244.7|0
1738900100000|2025-02-07 03:48:20|45267.2|45247.2|45269.7|45249.7|45269.7|45249.7|45267.2|45247.2|1
1738900120000|2025-02-07 03:48:40|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|0
1738900150000|2025-02-07 03:49:10|45264.7|45244.7|45264.7|45244.7|45264.7|45244.7|45264.7|45244.7|1
1738900180000|2025-02-07 03:49:40|45264.2|45244.2|45257.7|45237.7|45264.2|45244.2|45255.7|45235.7|9
1738900190000|2025-02-07 03:49:50|45259.7|45239.7|45264.3|45244.3|45264.3|45244.3|45259.7|45239.7|0
1738900210000|2025-02-07 03:50:10|45263.8|45243.8|45264.3|45244.3|45264.3|45244.3|45261.8|45241.8|0
1738900230000|2025-02-07 03:50:30|45264.7|45244.7|45264.7|45244.7|45264.7|45244.7|45264.7|45244.7|1
1738900260000|2025-02-07 03:51:00|45264.3|45244.3|45267.2|45247.2|45267.2|45247.2|45262.2|45242.2|1
1738900270000|2025-02-07 03:51:10|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|0
1738900280000|2025-02-07 03:51:20|45269.8|45249.8|45277.3|45257.3|45277.3|45257.3|45269.8|45249.8|2
1738900320000|2025-02-07 03:52:00|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.3|45254.3|1
1738900330000|2025-02-07 03:52:10|45274.3|45254.3|45274.8|45254.8|45274.8|45254.8|45272.3|45252.3|0
1738900340000|2025-02-07 03:52:20|45274.3|45254.3|45272.7|45252.7|45274.3|45254.3|45272.3|45252.3|0
1738900350000|2025-02-07 03:52:30|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|0
1738900360000|2025-02-07 03:52:40|45276.8|45256.8|45274.8|45254.8|45276.8|45256.8|45274.8|45254.8|1
1738900380000|2025-02-07 03:53:00|45276.8|45256.8|45277.3|45257.3|45277.3|45257.3|45276.8|45256.8|0
1738900390000|2025-02-07 03:53:10|45276.8|45256.8|45274.3|45254.3|45276.8|45256.8|45274.3|45254.3|0
1738900410000|2025-02-07 03:53:30|45272.3|45252.3|45272.3|45252.3|45272.3|45252.3|45272.3|45252.3|0
1738900440000|2025-02-07 03:54:00|45274.8|45254.8|45275.3|45255.3|45275.3|45255.3|45274.8|45254.8|3
1738900490000|2025-02-07 03:54:50|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|0
1738900500000|2025-02-07 03:55:00|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|1
1738900510000|2025-02-07 03:55:10|45279.8|45259.8|45277.3|45257.3|45279.8|45259.8|45277.3|45257.3|4
1738900530000|2025-02-07 03:55:30|45269.8|45249.8|45267.3|45247.3|45269.8|45249.8|45267.3|45247.3|0
1738900550000|2025-02-07 03:55:50|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|1
1738900560000|2025-02-07 03:56:00|45264.8|45244.8|45264.8|45244.8|45265.3|45245.3|45264.8|45244.8|1
1738900580000|2025-02-07 03:56:20|||||||||3
1738900590000|2025-02-07 03:56:30|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|4
1738900620000|2025-02-07 03:57:00|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|1
1738900630000|2025-02-07 03:57:10|45256.8|45236.8|45257.3|45237.3|45257.3|45237.3|45256.8|45236.8|3
1738900640000|2025-02-07 03:57:20|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|0
1738900660000|2025-02-07 03:57:40|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|3
1738900670000|2025-02-07 03:57:50|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|0
1738900700000|2025-02-07 03:58:20|||||||||3
1738900720000|2025-02-07 03:58:40|45265.3|45245.3|45267.3|45247.3|45267.3|45247.3|45265.3|45245.3|0
1738900730000|2025-02-07 03:58:50|45267.8|45247.8|45270.3|45250.3|45270.3|45250.3|45267.8|45247.8|1
1738900750000|2025-02-07 03:59:10|45267.8|45247.8|45270.3|45250.3|45270.3|45250.3|45267.8|45247.8|0
1738900780000|2025-02-07 03:59:40|45268.3|45248.3|45267.8|45247.8|45270.3|45250.3|45267.8|45247.8|1
1738900790000|2025-02-07 03:59:50|||||||||1
1738900810000|2025-02-07 04:00:10|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|0
1738900820000|2025-02-07 04:00:20|45269.3|45249.3|45267.3|45247.3|45269.3|45249.3|45267.3|45247.3|0
1738900830000|2025-02-07 04:00:30|45267.8|45247.8|45267.3|45247.3|45269.8|45249.8|45267.3|45247.3|2
1738900840000|2025-02-07 04:00:40|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|1
1738900860000|2025-02-07 04:01:00|45267.3|45247.3|45269.8|45249.8|45269.8|45249.8|45267.3|45247.3|5
1738900880000|2025-02-07 04:01:20|45269.3|45249.3|45267.3|45247.3|45269.3|45249.3|45267.3|45247.3|1
1738900890000|2025-02-07 04:01:30|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|1
1738900910000|2025-02-07 04:01:50|45270.3|45250.3|45269.8|45249.8|45270.3|45250.3|45269.8|45249.8|0
1738900920000|2025-02-07 04:02:00|45270.3|45250.3|45272.3|45252.3|45272.3|45252.3|45267.8|45247.8|10
1738900930000|2025-02-07 04:02:10|45272.8|45252.8|45272.3|45252.3|45272.8|45252.8|45272.3|45252.3|2
1738900940000|2025-02-07 04:02:20|45271.8|45251.8|45269.8|45249.8|45271.8|45251.8|45269.8|45249.8|0
1738900960000|2025-02-07 04:02:40|45269.3|45249.3|45266.8|45246.8|45269.3|45249.3|45266.8|45246.8|0
1738901000000|2025-02-07 04:03:20|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|1
1738901010000|2025-02-07 04:03:30|||||||||1
1738901040000|2025-02-07 04:04:00|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|0
1738901050000|2025-02-07 04:04:10|||||||||2
1738901060000|2025-02-07 04:04:20|45262.8|45242.8|45262.8|45242.8|45262.8|45242.8|45262.3|45242.3|0
1738901070000|2025-02-07 04:04:30|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45261.8|45241.8|1
1738901080000|2025-02-07 04:04:40|45262.8|45242.8|45262.8|45242.8|45262.8|45242.8|45262.8|45242.8|0
1738901090000|2025-02-07 04:04:50|45262.3|45242.3|45259.8|45239.8|45262.3|45242.3|45259.8|45239.8|1
1738901100000|2025-02-07 04:05:00|||||||||1
1738901120000|2025-02-07 04:05:20|45257.8|45237.8|45257.3|45237.3|45257.8|45237.8|45257.3|45237.3|1
1738901130000|2025-02-07 04:05:30|||||||||4
1738901160000|2025-02-07 04:06:00|45255.3|45235.3|45254.8|45234.8|45255.3|45235.3|45254.8|45234.8|0
1738901170000|2025-02-07 04:06:10|45254.3|45234.3|45254.3|45234.3|45254.8|45234.8|45254.3|45234.3|0
1738901180000|2025-02-07 04:06:20|45253.8|45233.8|45247.8|45227.8|45253.8|45233.8|45247.3|45227.3|8
1738901190000|2025-02-07 04:06:30|45250.3|45230.3|45247.8|45227.8|45250.3|45230.3|45247.8|45227.8|2
1738901200000|2025-02-07 04:06:40|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1738901210000|2025-02-07 04:06:50|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|1
1738901220000|2025-02-07 04:07:00|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|0
1738901290000|2025-02-07 04:08:10|45252.8|45232.8|45254.8|45234.8|45254.8|45234.8|45252.8|45232.8|2
1738901340000|2025-02-07 04:09:00|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|0
1738901350000|2025-02-07 04:09:10|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|0
1738901390000|2025-02-07 04:09:50|45257.3|45237.3|45259.8|45239.8|45262.3|45242.3|45257.3|45237.3|0
1738901410000|2025-02-07 04:10:10|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|0
1738901480000|2025-02-07 04:11:20|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|0
1738901560000|2025-02-07 04:12:40|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|0
1738901570000|2025-02-07 04:12:50|||||||||1
1738901600000|2025-02-07 04:13:20|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|1
1738901630000|2025-02-07 04:13:50|45257.3|45237.3|45256.8|45236.8|45257.3|45237.3|45256.8|45236.8|0
1738901640000|2025-02-07 04:14:00|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|0
1738901650000|2025-02-07 04:14:10|||||||||1
1738901660000|2025-02-07 04:14:20|||||||||1
1738901670000|2025-02-07 04:14:30|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|1
1738901680000|2025-02-07 04:14:40|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|1
1738901690000|2025-02-07 04:14:50|45252.3|45232.3|45254.3|45234.3|45254.3|45234.3|45252.3|45232.3|0
1738901700000|2025-02-07 04:15:00|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|3
1738901710000|2025-02-07 04:15:10|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45247.3|45227.3|2
1738901720000|2025-02-07 04:15:20|45248.8|45228.8|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|0
1738901730000|2025-02-07 04:15:30|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|1
1738901740000|2025-02-07 04:15:40|45244.8|45224.8|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|4
1738901760000|2025-02-07 04:16:00|45246.8|45226.8|45247.3|45227.3|45247.3|45227.3|45244.8|45224.8|10
1738901770000|2025-02-07 04:16:10|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|2
1738901790000|2025-02-07 04:16:30|||||||||2
1738901800000|2025-02-07 04:16:40|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|2
1738901810000|2025-02-07 04:16:50|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|1
1738901830000|2025-02-07 04:17:10|45242.3|45222.3|45239.8|45219.8|45242.3|45222.3|45239.8|45219.8|1
1738901840000|2025-02-07 04:17:20|45240.3|45220.3|45239.8|45219.8|45242.3|45222.3|45239.8|45219.8|3
1738901860000|2025-02-07 04:17:40|||||||||2
1738901890000|2025-02-07 04:18:10|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|0
1738901900000|2025-02-07 04:18:20|||||||||1
1738901940000|2025-02-07 04:19:00|45243.3|45223.3|45245.3|45225.3|45245.3|45225.3|45243.3|45223.3|4
1738901970000|2025-02-07 04:19:30|||||||||1
1738901980000|2025-02-07 04:19:40|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|1
1738901990000|2025-02-07 04:19:50|45242.3|45222.3|45239.8|45219.8|45242.3|45222.3|45239.8|45219.8|0
1738902000000|2025-02-07 04:20:00|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|1
1738902020000|2025-02-07 04:20:20|45235.3|45215.3|45237.3|45217.3|45237.3|45217.3|45234.8|45214.8|1
1738902030000|2025-02-07 04:20:30|||||||||1
1738902040000|2025-02-07 04:20:40|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|1
1738902050000|2025-02-07 04:20:50|45237.3|45217.3|45239.8|45219.8|45239.8|45219.8|45237.3|45217.3|1
1738902060000|2025-02-07 04:21:00|||||||||1
1738902100000|2025-02-07 04:21:40|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|45236.9|45216.9|0
1738902120000|2025-02-07 04:22:00|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|1
1738902140000|2025-02-07 04:22:20|45234.9|45214.9|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|5
1738902150000|2025-02-07 04:22:30|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|1
1738902160000|2025-02-07 04:22:40|||||||||3
1738902180000|2025-02-07 04:23:00|45231.4|45211.4|45222.4|45202.4|45231.4|45211.4|45219.9|45199.9|17
1738902190000|2025-02-07 04:23:10|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|1
1738902210000|2025-02-07 04:23:30|45226.9|45206.9|45227.4|45207.4|45227.4|45207.4|45226.9|45206.9|1
1738902220000|2025-02-07 04:23:40|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|1
1738902260000|2025-02-07 04:24:20|45225.8|45205.8|45227.9|45207.9|45227.9|45207.9|45225.8|45205.8|1
1738902290000|2025-02-07 04:24:50|45229.9|45209.9|45229.9|45209.9|45229.9|45209.9|45229.9|45209.9|0
1738902300000|2025-02-07 04:25:00|45230.4|45210.4|45232.4|45212.4|45232.4|45212.4|45230.4|45210.4|0
1738902310000|2025-02-07 04:25:10|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|1
1738902320000|2025-02-07 04:25:20|45231.9|45211.9|45234.9|45214.9|45234.9|45214.9|45231.9|45211.9|0
1738902340000|2025-02-07 04:25:40|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|0
1738902350000|2025-02-07 04:25:50|45237.9|45217.9|45239.9|45219.9|45239.9|45219.9|45237.9|45217.9|0
1738902360000|2025-02-07 04:26:00|45239.4|45219.4|45234.9|45214.9|45239.4|45219.4|45234.9|45214.9|1
1738902400000|2025-02-07 04:26:40|45235.4|45215.4|45237.4|45217.4|45237.4|45217.4|45234.9|45214.9|0
1738902410000|2025-02-07 04:26:50|45235.4|45215.4|45237.4|45217.4|45237.4|45217.4|45234.9|45214.9|0
1738902420000|2025-02-07 04:27:00|45234.9|45214.9|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|1
1738902440000|2025-02-07 04:27:20|||||||||1
1738902460000|2025-02-07 04:27:40|45230.4|45210.4|45229.9|45209.9|45230.4|45210.4|45229.9|45209.9|1
1738902470000|2025-02-07 04:27:50|45230.4|45210.4|45232.4|45212.4|45232.4|45212.4|45230.4|45210.4|0
1738902480000|2025-02-07 04:28:00|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|1
1738902500000|2025-02-07 04:28:20|45232.9|45212.9|45232.4|45212.4|45232.9|45212.9|45232.4|45212.4|0
1738902510000|2025-02-07 04:28:30|45229.9|45209.9|45229.9|45209.9|45232.4|45212.4|45229.9|45209.9|3
1738902520000|2025-02-07 04:28:40|45227.9|45207.9|45227.4|45207.4|45229.9|45209.9|45227.4|45207.4|1
1738902540000|2025-02-07 04:29:00|45229.9|45209.9|45227.4|45207.4|45229.9|45209.9|45224.9|45204.9|0
1738902600000|2025-02-07 04:30:00|45227.9|45207.9|45231.9|45211.9|45232.4|45212.4|45227.9|45207.9|1
1738902610000|2025-02-07 04:30:10|45230.4|45210.4|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|0
1738902620000|2025-02-07 04:30:20|45232.9|45212.9|45234.9|45214.9|45234.9|45214.9|45232.9|45212.9|0
1738902630000|2025-02-07 04:30:30|||||||||2
1738902640000|2025-02-07 04:30:40|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|0
1738902650000|2025-02-07 04:30:50|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|0
1738902660000|2025-02-07 04:31:00|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|0
1738902680000|2025-02-07 04:31:20|45239.9|45219.9|45239.9|45219.9|45239.9|45219.9|45239.9|45219.9|0
1738902710000|2025-02-07 04:31:50|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|6
1738902720000|2025-02-07 04:32:00|45242.4|45222.4|45245.4|45225.4|45245.4|45225.4|45242.4|45222.4|1
1738902730000|2025-02-07 04:32:10|45247.4|45227.4|45249.9|45229.9|45249.9|45229.9|45247.4|45227.4|0
1738902750000|2025-02-07 04:32:30|45249.4|45229.4|45247.4|45227.4|45249.9|45229.9|45247.4|45227.4|0
1738902770000|2025-02-07 04:32:50|45247.9|45227.9|45247.9|45227.9|45249.9|45229.9|45247.9|45227.9|1
1738902780000|2025-02-07 04:33:00|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|45247.4|45227.4|0
1738902790000|2025-02-07 04:33:10|||||||||1
1738902820000|2025-02-07 04:33:40|45247.9|45227.9|45249.9|45229.9|45249.9|45229.9|45247.9|45227.9|0
1738902830000|2025-02-07 04:33:50|45247.4|45227.4|45244.9|45224.9|45247.4|45227.4|45244.9|45224.9|0
1738902870000|2025-02-07 04:34:30|||||||||1
1738902900000|2025-02-07 04:35:00|45242.4|45222.4|45242.4|45222.4|45242.4|45222.4|45242.4|45222.4|0
1738902910000|2025-02-07 04:35:10|45240.4|45220.4|45239.9|45219.9|45240.4|45220.4|45239.9|45219.9|1
1738902920000|2025-02-07 04:35:20|45237.4|45217.4|45234.9|45214.9|45237.4|45217.4|45234.9|45214.9|0
1738902940000|2025-02-07 04:35:40|45234.4|45214.4|45229.9|45209.9|45234.4|45214.4|45229.9|45209.9|0
1738902950000|2025-02-07 04:35:50|45230.4|45210.4|45228.4|45208.4|45230.9|45210.9|45225.9|45205.9|24
1738902960000|2025-02-07 04:36:00|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|0
1738902970000|2025-02-07 04:36:10|45231.4|45211.4|45233.4|45213.4|45233.4|45213.4|45231.4|45211.4|0
1738902980000|2025-02-07 04:36:20|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|0
1738903000000|2025-02-07 04:36:40|45233.4|45213.4|45233.9|45213.9|45235.9|45215.9|45233.4|45213.4|15
1738903010000|2025-02-07 04:36:50|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45233.4|45213.4|1
1738903020000|2025-02-07 04:37:00|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|0
1738903030000|2025-02-07 04:37:10|45231.4|45211.4|45230.9|45210.9|45231.4|45211.4|45230.9|45210.9|0
1738903040000|2025-02-07 04:37:20|45231.9|45211.9|45233.9|45213.9|45233.9|45213.9|45231.9|45211.9|0
1738903050000|2025-02-07 04:37:30|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|1
1738903060000|2025-02-07 04:37:40|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|4
1738903090000|2025-02-07 04:38:10|45235.9|45215.9|45238.4|45218.4|45238.4|45218.4|45235.9|45215.9|1
1738903120000|2025-02-07 04:38:40|45238.9|45218.9|45240.9|45220.9|45240.9|45220.9|45238.9|45218.9|2
1738903160000|2025-02-07 04:39:20|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|0
1738903170000|2025-02-07 04:39:30|||||||||1
1738903190000|2025-02-07 04:39:50|45237.9|45217.9|45235.9|45215.9|45237.9|45217.9|45235.9|45215.9|0
1738903200000|2025-02-07 04:40:00|45238.9|45218.9|45235.9|45215.9|45238.9|45218.9|45235.9|45215.9|1
1738903250000|2025-02-07 04:40:50|45231.4|45211.4|45230.9|45210.9|45231.4|45211.4|45230.9|45210.9|0
1738903260000|2025-02-07 04:41:00|45231.4|45211.4|45233.4|45213.4|45233.4|45213.4|45231.4|45211.4|0
1738903270000|2025-02-07 04:41:10|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|1
1738903290000|2025-02-07 04:41:30|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|0
1738903300000|2025-02-07 04:41:40|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|45232.9|45212.9|0
1738903310000|2025-02-07 04:41:50|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|0
1738903320000|2025-02-07 04:42:00|45232.9|45212.9|45230.9|45210.9|45232.9|45212.9|45230.9|45210.9|3
1738903340000|2025-02-07 04:42:20|45233.4|45213.4|45233.9|45213.9|45233.9|45213.9|45233.4|45213.4|0
1738903370000|2025-02-07 04:42:50|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|0
1738903380000|2025-02-07 04:43:00|45238.9|45218.9|45240.9|45220.9|45240.9|45220.9|45238.9|45218.9|2
1738903390000|2025-02-07 04:43:10|45241.4|45221.4|45243.9|45223.9|45245.9|45225.9|45241.4|45221.4|11
1738903400000|2025-02-07 04:43:20|45243.4|45223.4|45245.9|45225.9|45245.9|45225.9|45243.4|45223.4|0
1738903410000|2025-02-07 04:43:30|45243.9|45223.9|45243.9|45223.9|45245.9|45225.9|45243.4|45223.4|0
1738903420000|2025-02-07 04:43:40|45243.4|45223.4|45243.4|45223.4|45243.9|45223.9|45243.4|45223.4|5
1738903470000|2025-02-07 04:44:30|45243.9|45223.9|45245.9|45225.9|45245.9|45225.9|45243.9|45223.9|1
1738903480000|2025-02-07 04:44:40|45246.4|45226.4|45246.4|45226.4|45246.4|45226.4|45246.4|45226.4|0
1738903490000|2025-02-07 04:44:50|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|0
1738903500000|2025-02-07 04:45:00|45246.4|45226.4|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|4
1738903530000|2025-02-07 04:45:30|||||||||2
1738903540000|2025-02-07 04:45:40|||||||||1
1738903550000|2025-02-07 04:45:50|45246.4|45226.4|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|0
1738903570000|2025-02-07 04:46:10|45248.4|45228.4|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|1
1738903630000|2025-02-07 04:47:10|45250.4|45230.4|45248.4|45228.4|45250.4|45230.4|45245.9|45225.9|0
1738903640000|2025-02-07 04:47:20|45246.4|45226.4|45248.9|45228.9|45248.9|45228.9|45245.9|45225.9|3
1738903650000|2025-02-07 04:47:30|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|0
1738903670000|2025-02-07 04:47:50|45250.4|45230.4|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|2
1738903710000|2025-02-07 04:48:30|45250.4|45230.4|45245.9|45225.9|45250.4|45230.4|45245.9|45225.9|2
1738903780000|2025-02-07 04:49:40|||||||||1
1738903810000|2025-02-07 04:50:10|45246.4|45226.4|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|0
1738903840000|2025-02-07 04:50:40|45247.9|45227.9|45245.9|45225.9|45247.9|45227.9|45245.9|45225.9|2
1738903850000|2025-02-07 04:50:50|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|0
1738903880000|2025-02-07 04:51:20|45245.9|45225.9|45243.4|45223.4|45245.9|45225.9|45243.4|45223.4|1
1738903890000|2025-02-07 04:51:30|45243.9|45223.9|45245.9|45225.9|45245.9|45225.9|45243.9|45223.9|1
1738903900000|2025-02-07 04:51:40|45245.4|45225.4|45243.9|45223.9|45245.4|45225.4|45243.4|45223.4|0
1738903920000|2025-02-07 04:52:00|45245.9|45225.9|45243.4|45223.4|45245.9|45225.9|45243.4|45223.4|0
1738903950000|2025-02-07 04:52:30|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|1
1738903970000|2025-02-07 04:52:50|45238.9|45218.9|45237.9|45217.9|45240.9|45220.9|45237.9|45217.9|1
1738903980000|2025-02-07 04:53:00|45238.4|45218.4|45240.9|45220.9|45240.9|45220.9|45238.4|45218.4|2
1738903990000|2025-02-07 04:53:10|||||||||1
1738904040000|2025-02-07 04:54:00|||||||||1
1738904050000|2025-02-07 04:54:10|||||||||1
1738904080000|2025-02-07 04:54:40|||||||||1
1738904090000|2025-02-07 04:54:50|45240.4|45220.4|45238.4|45218.4|45240.4|45220.4|45238.4|45218.4|1
1738904130000|2025-02-07 04:55:30|45238.9|45218.9|45238.9|45218.9|45238.9|45218.9|45238.9|45218.9|0
1738904140000|2025-02-07 04:55:40|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|1
1738904150000|2025-02-07 04:55:50|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|0
1738904160000|2025-02-07 04:56:00|45238.9|45218.9|45240.9|45220.9|45240.9|45220.9|45238.9|45218.9|0
1738904180000|2025-02-07 04:56:20|45243|45223|45240.9|45220.9|45243|45223|45240.9|45220.9|4
1738904190000|2025-02-07 04:56:30|45241.4|45221.4|45243.4|45223.4|45243.4|45223.4|45241.4|45221.4|0
1738904200000|2025-02-07 04:56:40|||||||||1
1738904210000|2025-02-07 04:56:50|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|0
1738904220000|2025-02-07 04:57:00|45243|45223|45241|45221|45243|45223|45241|45221|0
1738904240000|2025-02-07 04:57:20|45240.5|45220.5|45238.5|45218.5|45240.5|45220.5|45238.5|45218.5|0
1738904280000|2025-02-07 04:58:00|||||||||1
1738904350000|2025-02-07 04:59:10|45241|45221|45238.5|45218.5|45241|45221|45238.5|45218.5|1
1738904360000|2025-02-07 04:59:20|45239|45219|45241|45221|45241|45221|45239|45219|0
1738904370000|2025-02-07 04:59:30|45241.5|45221.5|45243.5|45223.5|45243.5|45223.5|45241.5|45221.5|0
1738904390000|2025-02-07 04:59:50|45241.5|45221.5|45243.5|45223.5|45243.5|45223.5|45241|45221|1
1738904400000|2025-02-07 05:00:00|45246.5|45226.5|45248.5|45228.5|45251|45231|45246.5|45226.5|13
1738904410000|2025-02-07 05:00:10|45246|45226|45241|45221|45246|45226|45238.5|45218.5|2
1738904420000|2025-02-07 05:00:20|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|45238.5|45218.5|1
1738904430000|2025-02-07 05:00:30|45238|45218|45241|45221|45241|45221|45236|45216|1
1738904440000|2025-02-07 05:00:40|45238.5|45218.5|45238.5|45218.5|45241|45221|45238.5|45218.5|0
1738904450000|2025-02-07 05:00:50|45241|45221|45241|45221|45241|45221|45238.5|45218.5|0
1738904460000|2025-02-07 05:01:00|45238.5|45218.5|45241|45221|45243.5|45223.5|45238.5|45218.5|1
1738904480000|2025-02-07 05:01:20|45240.5|45220.5|45233.5|45213.5|45240.5|45220.5|45233.5|45213.5|9
1738904510000|2025-02-07 05:01:50|45231.5|45211.5|45228.5|45208.5|45233.5|45213.5|45228.5|45208.5|2
1738904520000|2025-02-07 05:02:00|45226|45206|45233|45213|45233|45213|45226|45206|6
1738904530000|2025-02-07 05:02:10|45236|45216|45236|45216|45236|45216|45236|45216|0
1738904540000|2025-02-07 05:02:20|45238.5|45218.5|45241|45221|45241|45221|45236|45216|2
1738904550000|2025-02-07 05:02:30|45238.5|45218.5|45241|45221|45241|45221|45238.5|45218.5|0
1738904560000|2025-02-07 05:02:40|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|45243.5|45223.5|0
1738904570000|2025-02-07 05:02:50|45244|45224|45243.5|45223.5|45246|45226|45243.5|45223.5|0
1738904580000|2025-02-07 05:03:00|45246|45226|45248.5|45228.5|45248.5|45228.5|45246|45226|1
1738904590000|2025-02-07 05:03:10|45251|45231|45251|45231|45251|45231|45251|45231|0
1738904600000|2025-02-07 05:03:20|45256|45236|45256|45236|45256|45236|45251|45231|0
1738904610000|2025-02-07 05:03:30|45258.5|45238.5|45253|45233|45258.5|45238.5|45253|45233|1
1738904630000|2025-02-07 05:03:50|45251|45231|45253.5|45233.5|45253.5|45233.5|45251|45231|0
1738904640000|2025-02-07 05:04:00|45256|45236|45256|45236|45256|45236|45256|45236|1
1738904650000|2025-02-07 05:04:10|45255.5|45235.5|45258.5|45238.5|45258.5|45238.5|45253.5|45233.5|1
1738904660000|2025-02-07 05:04:20|45258|45238|45258.5|45238.5|45258.5|45238.5|45256|45236|0
1738904670000|2025-02-07 05:04:30|45261|45241|45258.5|45238.5|45261|45241|45258.5|45238.5|1
1738904690000|2025-02-07 05:04:50|45261|45241|45256|45236|45261|45241|45256|45236|1
1738904700000|2025-02-07 05:05:00|45255.5|45235.5|45253.5|45233.5|45255.5|45235.5|45253.5|45233.5|1
1738904710000|2025-02-07 05:05:10|45251|45231|45253.5|45233.5|45253.5|45233.5|45251|45231|0
1738904720000|2025-02-07 05:05:20|45253|45233|45251|45231|45256|45236|45251|45231|1
1738904730000|2025-02-07 05:05:30|45253.5|45233.5|45251|45231|45255|45235|45251|45231|0
1738904740000|2025-02-07 05:05:40|45251.5|45231.5|45251|45231|45253.5|45233.5|45251|45231|0
1738904750000|2025-02-07 05:05:50|45253|45233|45253.5|45233.5|45253.5|45233.5|45251|45231|0
1738904760000|2025-02-07 05:06:00|45254|45234|45256|45236|45258.5|45238.5|45253.5|45233.5|1
1738904780000|2025-02-07 05:06:20|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1738904790000|2025-02-07 05:06:30|45251|45231|45251|45231|45251|45231|45251|45231|0
1738904800000|2025-02-07 05:06:40|45250.5|45230.5|45251|45231|45251|45231|45248.5|45228.5|0
1738904810000|2025-02-07 05:06:50|45253|45233|45253.5|45233.5|45253.5|45233.5|45251|45231|1
1738904820000|2025-02-07 05:07:00|45253|45233|45253.5|45233.5|45253.5|45233.5|45253|45233|0
1738904830000|2025-02-07 05:07:10|45254|45234|45256|45236|45256|45236|45253.5|45233.5|0
1738904840000|2025-02-07 05:07:20|45255.5|45235.5|45256|45236|45256|45236|45253.5|45233.5|0
1738904850000|2025-02-07 05:07:30|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|0
1738904860000|2025-02-07 05:07:40|45256|45236|45256|45236|45256|45236|45256|45236|3
1738904870000|2025-02-07 05:07:50|45258.5|45238.5|45256|45236|45258.5|45238.5|45253.5|45233.5|0
1738904880000|2025-02-07 05:08:00|45258.5|45238.5|45256|45236|45258.5|45238.5|45255.5|45235.5|0
1738904890000|2025-02-07 05:08:10|45255.5|45235.5|45253.5|45233.5|45256|45236|45253.5|45233.5|0
1738904900000|2025-02-07 05:08:20|45253|45233|45253|45233|45253|45233|45252.5|45232.5|1
1738904910000|2025-02-07 05:08:30|45252.5|45232.5|45250|45230|45252.5|45232.5|45250|45230|0
1738904920000|2025-02-07 05:08:40|45250.5|45230.5|45246|45226|45253|45233|45246|45226|5
1738904930000|2025-02-07 05:08:50|45248|45228|45248|45228|45248.5|45228.5|45248|45228|0
1738904940000|2025-02-07 05:09:00|45248.5|45228.5|45248|45228|45250|45230|45248|45228|0
1738904950000|2025-02-07 05:09:10|45246|45226|45246|45226|45246|45226|45243.5|45223.5|0
1738904960000|2025-02-07 05:09:20|45243.5|45223.5|45248|45228|45248.5|45228.5|45243.5|45223.5|0
1738904970000|2025-02-07 05:09:30|45246|45226|45244|45224|45246|45226|45244|45224|0
1738904980000|2025-02-07 05:09:40|45245.5|45225.5|45244|45224|45246|45226|45243.5|45223.5|0
1738904990000|2025-02-07 05:09:50|45246|45226|45248.5|45228.5|45248.5|45228.5|45246|45226|1
1738905000000|2025-02-07 05:10:00|45249|45229|45249|45229|45250|45230|45248.5|45228.5|0
1738905010000|2025-02-07 05:10:10|45250|45230|45249|45229|45250|45230|45249|45229|0
1738905020000|2025-02-07 05:10:20|45250|45230|45249|45229|45250|45230|45249|45229|0
1738905030000|2025-02-07 05:10:30|45251|45231|45251|45231|45254|45234|45251|45231|0
1738905060000|2025-02-07 05:11:00|45253.5|45233.5|45251|45231|45253.5|45233.5|45251|45231|0
1738905070000|2025-02-07 05:11:10|45248.5|45228.5|45253.5|45233.5|45253.5|45233.5|45248.5|45228.5|0
1738905090000|2025-02-07 05:11:30|45253|45233|45253.5|45233.5|45256|45236|45253|45233|0
1738905100000|2025-02-07 05:11:40|45254|45234|45253.5|45233.5|45256|45236|45253.5|45233.5|0
1738905110000|2025-02-07 05:11:50|45256|45236|45256|45236|45256|45236|45253|45233|2
1738905130000|2025-02-07 05:12:10|45258.5|45238.5|45258|45238|45261|45241|45258|45238|2
1738905150000|2025-02-07 05:12:30|45257.5|45237.5|45255.5|45235.5|45258|45238|45255.5|45235.5|0
1738905160000|2025-02-07 05:12:40|45256|45236|45255|45235|45258|45238|45255|45235|0
1738905170000|2025-02-07 05:12:50|45256|45236|45253|45233|45256|45236|45252.5|45232.5|1
1738905180000|2025-02-07 05:13:00|45250.5|45230.5|45253|45233|45253|45233|45250|45230|2
1738905190000|2025-02-07 05:13:10|45250.5|45230.5|45250.5|45230.5|45250.5|45230.5|45250.5|45230.5|0
1738905200000|2025-02-07 05:13:20|45251|45231|45253|45233|45253|45233|45251|45231|0
1738905220000|2025-02-07 05:13:40|45251|45231|45251|45231|45251|45231|45251|45231|1
1738905230000|2025-02-07 05:13:50|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1738905240000|2025-02-07 05:14:00|45253|45233|45249|45229|45253.5|45233.5|45249|45229|0
1738905250000|2025-02-07 05:14:10|45251|45231|45251|45231|45251|45231|45248.5|45228.5|0
1738905270000|2025-02-07 05:14:30|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|0
1738905290000|2025-02-07 05:14:50|45249|45229|45265.5|45245.5|45265.5|45245.5|45249|45229|15
1738905300000|2025-02-07 05:15:00|45267.5|45247.5|45265.5|45245.5|45267.5|45247.5|45265.5|45245.5|5
1738905310000|2025-02-07 05:15:10|45265|45245|45268|45248|45268|45248|45265|45245|3
1738905320000|2025-02-07 05:15:20|45267.5|45247.5|45268|45248|45268|45248|45265.5|45245.5|0
1738905340000|2025-02-07 05:15:40|45267.5|45247.5|45265.5|45245.5|45267.5|45247.5|45265.5|45245.5|0
1738905350000|2025-02-07 05:15:50|45267.5|45247.5|45265.5|45245.5|45268|45248|45265.5|45245.5|0
1738905370000|2025-02-07 05:16:10|45268|45248|45276|45256|45276|45256|45268|45248|1
1738905400000|2025-02-07 05:16:40|45278.5|45258.5|45283|45263|45283|45263|45278.5|45258.5|9
1738905410000|2025-02-07 05:16:50|45281|45261|45276|45256|45281|45261|45276|45256|6
1738905420000|2025-02-07 05:17:00|45288|45268|45286|45266|45288|45268|45284|45264|11
1738905430000|2025-02-07 05:17:10|45284.5|45264.5|45286.5|45266.5|45287|45267|45284.5|45264.5|2
1738905440000|2025-02-07 05:17:20|45289|45269|45289|45269|45289|45269|45289|45269|0
1738905450000|2025-02-07 05:17:30|45291|45271|45291|45271|45291|45271|45291|45271|0
1738905460000|2025-02-07 05:17:40|45289|45269|45289|45269|45289|45269|45289|45269|5
1738905470000|2025-02-07 05:17:50|45289.5|45269.5|45291.5|45271.5|45291.5|45271.5|45289.5|45269.5|0
1738905490000|2025-02-07 05:18:10|45289.5|45269.5|45289|45269|45289.5|45269.5|45289|45269|2
1738905500000|2025-02-07 05:18:20|45287|45267|45284.5|45264.5|45287|45267|45284|45264|1
1738905510000|2025-02-07 05:18:30|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|1
1738905550000|2025-02-07 05:19:10|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|1
1738905560000|2025-02-07 05:19:20|||||||||1
1738905570000|2025-02-07 05:19:30|||||||||1
1738905580000|2025-02-07 05:19:40|||||||||1
1738905590000|2025-02-07 05:19:50|45286.5|45266.5|45286.5|45266.5|45289|45269|45286.5|45266.5|2
1738905610000|2025-02-07 05:20:10|45286|45266|45286|45266|45286|45266|45286|45266|0
1738905620000|2025-02-07 05:20:20|45286.5|45266.5|45286|45266|45286.5|45266.5|45286|45266|0
1738905630000|2025-02-07 05:20:30|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|45286.5|45266.5|0
1738905650000|2025-02-07 05:20:50|45286|45266|45286|45266|45286|45266|45286|45266|1
1738905660000|2025-02-07 05:21:00|45286.5|45266.5|45286|45266|45288.5|45268.5|45286|45266|0
1738905670000|2025-02-07 05:21:10|45286.5|45266.5|45286|45266|45286.5|45266.5|45286|45266|0
1738905680000|2025-02-07 05:21:20|45285.5|45265.5|45279|45259|45285.5|45265.5|45279|45259|1
1738905690000|2025-02-07 05:21:30|45277|45257|45279|45259|45281.5|45261.5|45277|45257|1
1738905700000|2025-02-07 05:21:40|45279.5|45259.5|45281.5|45261.5|45281.5|45261.5|45279|45259|0
1738905710000|2025-02-07 05:21:50|45279|45259|45279|45259|45279|45259|45279|45259|0
1738905720000|2025-02-07 05:22:00|45278.5|45258.5|45274|45254|45279|45259|45274|45254|1
1738905730000|2025-02-07 05:22:10|45272|45252|45272|45252|45272|45252|45272|45252|3
1738905740000|2025-02-07 05:22:20|45274|45254|45276.5|45256.5|45276.5|45256.5|45274|45254|1
1738905750000|2025-02-07 05:22:30|45277|45257|45277|45257|45277|45257|45277|45257|2
1738905760000|2025-02-07 05:22:40|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|1
1738905780000|2025-02-07 05:23:00|45279|45259|45279|45259|45279|45259|45279|45259|3
1738905790000|2025-02-07 05:23:10|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|45279|45259|2
1738905810000|2025-02-07 05:23:30|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|4
1738905820000|2025-02-07 05:23:40|45283.5|45263.5|45283.5|45263.5|45284|45264|45283.5|45263.5|0
1738905840000|2025-02-07 05:24:00|45284|45264|45284|45264|45284|45264|45284|45264|0
1738905850000|2025-02-07 05:24:10|45283.5|45263.5|45283.5|45263.5|45284|45264|45283.5|45263.5|1
1738905860000|2025-02-07 05:24:20|45284|45264|45286.5|45266.5|45286.5|45266.5|45283.5|45263.5|0
1738905880000|2025-02-07 05:24:40|45287|45267|45289.5|45269.5|45289.5|45269.5|45287|45267|0
1738905890000|2025-02-07 05:24:50|45291.5|45271.5|45291.5|45271.5|45292|45272|45291.5|45271.5|2
1738905900000|2025-02-07 05:25:00|45294|45274|45294|45274|45294|45274|45292|45272|1
1738905910000|2025-02-07 05:25:10|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|0
1738905930000|2025-02-07 05:25:30|45296.5|45276.5|45300|45280|45300|45280|45296.5|45276.5|1
1738905940000|2025-02-07 05:25:40|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|4
1738905950000|2025-02-07 05:25:50|45300|45280|45302|45282|45302|45282|45300|45280|0
1738905960000|2025-02-07 05:26:00|45302.5|45282.5|45303|45283|45303|45283|45302|45282|1
1738905970000|2025-02-07 05:26:10|45302|45282|45302.5|45282.5|45303|45283|45302|45282|0
1738905980000|2025-02-07 05:26:20|45303|45283|45303|45283|45303|45283|45302.5|45282.5|0
1738905990000|2025-02-07 05:26:30|45305|45285|45305|45285|45305|45285|45305|45285|0
1738906000000|2025-02-07 05:26:40|45304.5|45284.5|45304.5|45284.5|45305|45285|45304.5|45284.5|0
1738906010000|2025-02-07 05:26:50|45305|45285|45307|45287|45307|45287|45305|45285|3
1738906040000|2025-02-07 05:27:20|45306.5|45286.5|45311.5|45291.5|45311.5|45291.5|45306.5|45286.5|1
1738906050000|2025-02-07 05:27:30|||||||||1
1738906060000|2025-02-07 05:27:40|45314.5|45294.5|45316.5|45296.5|45316.5|45296.5|45314.5|45294.5|9
1738906070000|2025-02-07 05:27:50|45317|45297|45317|45297|45317|45297|45316.5|45296.5|1
1738906080000|2025-02-07 05:28:00|45319|45299|45325|45305|45325|45305|45319|45299|14
1738906090000|2025-02-07 05:28:10|45327.5|45307.5|45328|45308|45328|45308|45327.5|45307.5|3
1738906100000|2025-02-07 05:28:20|45327.5|45307.5|45328|45308|45328.5|45308.5|45327.5|45307.5|2
1738906110000|2025-02-07 05:28:30|45327.5|45307.5|45327.5|45307.5|45328|45308|45327.5|45307.5|0
1738906120000|2025-02-07 05:28:40|45325|45305|45327.5|45307.5|45327.5|45307.5|45325|45305|3
1738906130000|2025-02-07 05:28:50|45327|45307|45327|45307|45327|45307|45327|45307|2
1738906140000|2025-02-07 05:29:00|45325|45305|45327|45307|45327|45307|45325|45305|1
1738906150000|2025-02-07 05:29:10|45326.5|45306.5|45326.1|45306.1|45326.5|45306.5|45326.1|45306.1|1
1738906160000|2025-02-07 05:29:20|45326.5|45306.5|45326.5|45306.5|45327|45307|45326.5|45306.5|0
1738906170000|2025-02-07 05:29:30|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|2
1738906180000|2025-02-07 05:29:40|45323.6|45303.6|45321.5|45301.5|45323.6|45303.6|45321.5|45301.5|2
1738906190000|2025-02-07 05:29:50|45319|45299|45314|45294|45319|45299|45311.5|45291.5|3
1738906200000|2025-02-07 05:30:00|45319|45299|45321.5|45301.5|45323.6|45303.6|45316.1|45296.1|16
1738906210000|2025-02-07 05:30:10|45319|45299|45329|45309|45329|45309|45319|45299|3
1738906220000|2025-02-07 05:30:20|45329.1|45309.1|45329.1|45309.1|45332|45312|45329.1|45309.1|6
1738906230000|2025-02-07 05:30:30|45331.1|45311.1|45332|45312|45332|45312|45331.1|45311.1|3
1738906240000|2025-02-07 05:30:40|45331.6|45311.6|45334.5|45314.5|45334.5|45314.5|45331.1|45311.1|1
1738906250000|2025-02-07 05:30:50|45332|45312|45331.6|45311.6|45332|45312|45329.1|45309.1|3
1738906260000|2025-02-07 05:31:00|45332|45312|45331.6|45311.6|45336.6|45316.6|45331.6|45311.6|5
1738906270000|2025-02-07 05:31:10|45329.1|45309.1|45326.6|45306.6|45331.6|45311.6|45326.6|45306.6|5
1738906280000|2025-02-07 05:31:20|45326.1|45306.1|45325.6|45305.6|45326.1|45306.1|45325.6|45305.6|2
1738906290000|2025-02-07 05:31:30|45323.6|45303.6|45322|45302|45323.6|45303.6|45319.1|45299.1|2
1738906300000|2025-02-07 05:31:40|45321.6|45301.6|45324.5|45304.5|45324.5|45304.5|45321.6|45301.6|5
1738906310000|2025-02-07 05:31:50|||||||||3
1738906320000|2025-02-07 05:32:00|45324.1|45304.1|45321.1|45301.1|45324.1|45304.1|45321.1|45301.1|4
1738906330000|2025-02-07 05:32:10|45321.6|45301.6|45314.1|45294.1|45321.6|45301.6|45314.1|45294.1|8
1738906340000|2025-02-07 05:32:20|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45316.1|45296.1|3
1738906350000|2025-02-07 05:32:30|45317.1|45297.1|45321.6|45301.6|45321.6|45301.6|45316.6|45296.6|3
1738906360000|2025-02-07 05:32:40|45319.1|45299.1|45317.1|45297.1|45321.6|45301.6|45316.6|45296.6|2
1738906370000|2025-02-07 05:32:50|45319.1|45299.1|45326.6|45306.6|45326.6|45306.6|45319.1|45299.1|1
1738906380000|2025-02-07 05:33:00|45329.1|45309.1|45326.1|45306.1|45329.1|45309.1|45326.1|45306.1|1
1738906390000|2025-02-07 05:33:10|45327.1|45307.1|45324.1|45304.1|45327.1|45307.1|45324.1|45304.1|0
1738906400000|2025-02-07 05:33:20|45326.1|45306.1|45321.1|45301.1|45326.1|45306.1|45320.1|45300.1|1
1738906410000|2025-02-07 05:33:30|45320.6|45300.6|45324.1|45304.1|45324.1|45304.1|45319.1|45299.1|2
1738906420000|2025-02-07 05:33:40|45322.1|45302.1|45321.6|45301.6|45322.1|45302.1|45321.6|45301.6|0
1738906430000|2025-02-07 05:33:50|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|3
1738906440000|2025-02-07 05:34:00|45326.1|45306.1|45326.6|45306.6|45326.6|45306.6|45326.1|45306.1|3
1738906450000|2025-02-07 05:34:10|45327.1|45307.1|45331.6|45311.6|45331.6|45311.6|45327.1|45307.1|2
1738906460000|2025-02-07 05:34:20|45329.1|45309.1|45326.6|45306.6|45329.1|45309.1|45326.6|45306.6|1
1738906470000|2025-02-07 05:34:30|45327.1|45307.1|45329.1|45309.1|45329.1|45309.1|45327.1|45307.1|1
1738906480000|2025-02-07 05:34:40|||||||||1
1738906490000|2025-02-07 05:34:50|45328.6|45308.6|45329.1|45309.1|45331.6|45311.6|45328.6|45308.6|1
1738906500000|2025-02-07 05:35:00|45328.6|45308.6|45324.1|45304.1|45328.6|45308.6|45324.1|45304.1|1
1738906510000|2025-02-07 05:35:10|45324.6|45304.6|45329.1|45309.1|45329.1|45309.1|45324.6|45304.6|0
1738906520000|2025-02-07 05:35:20|45329.6|45309.6|45331.1|45311.1|45331.6|45311.6|45326.6|45306.6|1
1738906530000|2025-02-07 05:35:30|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|45331.1|45311.1|1
1738906540000|2025-02-07 05:35:40|||||||||5
1738906550000|2025-02-07 05:35:50|45331.1|45311.1|45329.1|45309.1|45331.1|45311.1|45329.1|45309.1|1
1738906560000|2025-02-07 05:36:00|45326.6|45306.6|45332.1|45312.1|45332.1|45312.1|45326.6|45306.6|3
1738906570000|2025-02-07 05:36:10|45331.6|45311.6|45332.1|45312.1|45332.1|45312.1|45331.6|45311.6|0
1738906580000|2025-02-07 05:36:20|45331.6|45311.6|45331.6|45311.6|45331.6|45311.6|45329.1|45309.1|1
1738906590000|2025-02-07 05:36:30|45332.1|45312.1|45332.1|45312.1|45332.1|45312.1|45331.6|45311.6|2
1738906600000|2025-02-07 05:36:40|||||||||1
1738906610000|2025-02-07 05:36:50|45331.6|45311.6|45334.1|45314.1|45336.6|45316.6|45331.6|45311.6|1
1738906620000|2025-02-07 05:37:00|45333.6|45313.6|45344.6|45324.6|45344.6|45324.6|45331.6|45311.6|39
1738906630000|2025-02-07 05:37:10|45347.1|45327.1|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|4
1738906640000|2025-02-07 05:37:20|45349.1|45329.1|45347.1|45327.1|45349.1|45329.1|45347.1|45327.1|4
1738906650000|2025-02-07 05:37:30|45346.6|45326.6|45346.1|45326.1|45348.6|45328.6|45343.6|45323.6|7
1738906660000|2025-02-07 05:37:40|45343.6|45323.6|45343.6|45323.6|45346.1|45326.1|45343.6|45323.6|0
1738906670000|2025-02-07 05:37:50|45348.6|45328.6|45343.6|45323.6|45348.6|45328.6|45343.6|45323.6|3
1738906680000|2025-02-07 05:38:00|45346.1|45326.1|45348.6|45328.6|45348.6|45328.6|45346.1|45326.1|3
1738906690000|2025-02-07 05:38:10|45351.1|45331.1|45353.6|45333.6|45353.6|45333.6|45348.6|45328.6|1
1738906700000|2025-02-07 05:38:20|45353.1|45333.1|45353.6|45333.6|45353.6|45333.6|45351.1|45331.1|1
1738906710000|2025-02-07 05:38:30|45354.1|45334.1|45351.1|45331.1|45354.1|45334.1|45348.6|45328.6|1
1738906720000|2025-02-07 05:38:40|45353.6|45333.6|45351.1|45331.1|45354.1|45334.1|45351.1|45331.1|0
1738906730000|2025-02-07 05:38:50|45349.1|45329.1|45354.1|45334.1|45354.1|45334.1|45348.6|45328.6|4
1738906740000|2025-02-07 05:39:00|45353.6|45333.6|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|5
1738906750000|2025-02-07 05:39:10|45353.6|45333.6|45351.1|45331.1|45354.1|45334.1|45349.1|45329.1|4
1738906760000|2025-02-07 05:39:20|45349.1|45329.1|45349.1|45329.1|45351.6|45331.6|45348.6|45328.6|0
1738906770000|2025-02-07 05:39:30|45351.6|45331.6|45349.1|45329.1|45351.6|45331.6|45349.1|45329.1|4
1738906780000|2025-02-07 05:39:40|45348.6|45328.6|45348.1|45328.1|45348.6|45328.6|45348.1|45328.1|3
1738906790000|2025-02-07 05:39:50|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45346.1|45326.1|4
1738906800000|2025-02-07 05:40:00|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|3
1738906810000|2025-02-07 05:40:10|45344.1|45324.1|45343.6|45323.6|45349.1|45329.1|45343.6|45323.6|1
1738906820000|2025-02-07 05:40:20|45344.1|45324.1|45346.1|45326.1|45346.1|45326.1|45343.6|45323.6|3
1738906830000|2025-02-07 05:40:30|45343.6|45323.6|45346.1|45326.1|45346.1|45326.1|45343.6|45323.6|0
1738906840000|2025-02-07 05:40:40|45344.1|45324.1|45343.6|45323.6|45346.1|45326.1|45343.6|45323.6|1
1738906850000|2025-02-07 05:40:50|45343.1|45323.1|45339.1|45319.1|45343.6|45323.6|45339.1|45319.1|1
1738906860000|2025-02-07 05:41:00|45341.6|45321.6|45338.6|45318.6|45341.6|45321.6|45338.6|45318.6|5
1738906870000|2025-02-07 05:41:10|45336.6|45316.6|45341.1|45321.1|45341.1|45321.1|45336.1|45316.1|1
1738906880000|2025-02-07 05:41:20|45343.1|45323.1|45338.6|45318.6|45343.1|45323.1|45338.6|45318.6|1
1738906890000|2025-02-07 05:41:30|45336.1|45316.1|45333.6|45313.6|45336.1|45316.1|45333.6|45313.6|1
1738906900000|2025-02-07 05:41:40|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45334.1|45314.1|1
1738906910000|2025-02-07 05:41:50|45331.6|45311.6|45331.1|45311.1|45331.6|45311.6|45331.1|45311.1|0
1738906920000|2025-02-07 05:42:00|45330.6|45310.6|45327.1|45307.1|45330.6|45310.6|45326.1|45306.1|5
1738906930000|2025-02-07 05:42:10|45326.6|45306.6|45326.6|45306.6|45327.1|45307.1|45326.6|45306.6|0
1738906940000|2025-02-07 05:42:20|45326.1|45306.1|45326.1|45306.1|45326.6|45306.6|45326.1|45306.1|0
1738906950000|2025-02-07 05:42:30|45324.1|45304.1|45324.1|45304.1|45326.1|45306.1|45323.6|45303.6|0
1738906960000|2025-02-07 05:42:40|45323.6|45303.6|45323.6|45303.6|45324.1|45304.1|45323.6|45303.6|0
1738906970000|2025-02-07 05:42:50|45321.6|45301.6|45321.1|45301.1|45321.6|45301.6|45321.1|45301.1|2
1738906980000|2025-02-07 05:43:00|45318.6|45298.6|45312.1|45292.1|45318.6|45298.6|45311.6|45291.6|2
1738906990000|2025-02-07 05:43:10|45316.1|45296.1|45308.6|45288.6|45316.6|45296.6|45308.6|45288.6|3
1738907000000|2025-02-07 05:43:20|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|1
1738907010000|2025-02-07 05:43:30|45306.1|45286.1|45304.1|45284.1|45306.1|45286.1|45304.1|45284.1|0
1738907020000|2025-02-07 05:43:40|45303.6|45283.6|45304.1|45284.1|45306.6|45286.6|45301.6|45281.6|2
1738907030000|2025-02-07 05:43:50|45304.6|45284.6|45304.1|45284.1|45306.1|45286.1|45301.1|45281.1|0
1738907040000|2025-02-07 05:44:00|45302.1|45282.1|45304.6|45284.6|45304.6|45284.6|45301.6|45281.6|3
1738907050000|2025-02-07 05:44:10|45302.6|45282.6|45304.6|45284.6|45304.6|45284.6|45302.1|45282.1|1
1738907060000|2025-02-07 05:44:20|45302.1|45282.1|45299.1|45279.1|45304.6|45284.6|45299.1|45279.1|0
1738907070000|2025-02-07 05:44:30|45301.1|45281.1|45302.1|45282.1|45302.1|45282.1|45299.1|45279.1|1
1738907080000|2025-02-07 05:44:40|45301.6|45281.6|45302.1|45282.1|45302.1|45282.1|45301.6|45281.6|3
1738907090000|2025-02-07 05:44:50|45301.6|45281.6|45301.1|45281.1|45301.6|45281.6|45301.1|45281.1|1
1738907100000|2025-02-07 05:45:00|45299.1|45279.1|45286.6|45266.6|45299.1|45279.1|45286.6|45266.6|4
1738907110000|2025-02-07 05:45:10|45286.1|45266.1|45279.1|45259.1|45286.1|45266.1|45279.1|45259.1|4
1738907120000|2025-02-07 05:45:20|45276.6|45256.6|45277.1|45257.1|45277.1|45257.1|45274.1|45254.1|5
1738907130000|2025-02-07 05:45:30|45274.6|45254.6|45274.1|45254.1|45274.6|45254.6|45274.1|45254.1|0
1738907140000|2025-02-07 05:45:40|45273.6|45253.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|3
1738907150000|2025-02-07 05:45:50|45271.6|45251.6|45266.6|45246.6|45274.1|45254.1|45266.6|45246.6|4
1738907160000|2025-02-07 05:46:00|45266.1|45246.1|45271.1|45251.1|45271.1|45251.1|45266.1|45246.1|2
1738907170000|2025-02-07 05:46:10|45270.6|45250.6|45266.6|45246.6|45270.6|45250.6|45266.1|45246.1|6
1738907180000|2025-02-07 05:46:20|||||||||1
1738907190000|2025-02-07 05:46:30|45269.1|45249.1|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|2
1738907200000|2025-02-07 05:46:40|45274.1|45254.1|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|1
1738907210000|2025-02-07 05:46:50|45273.6|45253.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|2
1738907220000|2025-02-07 05:47:00|45271.6|45251.6|45276.6|45256.6|45279.1|45259.1|45271.6|45251.6|1
1738907230000|2025-02-07 05:47:10|45274.1|45254.1|45274.1|45254.1|45276.6|45256.6|45271.6|45251.6|1
1738907240000|2025-02-07 05:47:20|45276.1|45256.1|45284.1|45264.1|45284.1|45264.1|45276.1|45256.1|1
1738907250000|2025-02-07 05:47:30|45284.6|45264.6|45279.1|45259.1|45284.6|45264.6|45279.1|45259.1|2
1738907260000|2025-02-07 05:47:40|45281.6|45261.6|45279.1|45259.1|45284.1|45264.1|45274.1|45254.1|0
1738907270000|2025-02-07 05:47:50|45276.6|45256.6|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|0
1738907280000|2025-02-07 05:48:00|45276.1|45256.1|45271.6|45251.6|45276.6|45256.6|45271.6|45251.6|0
1738907290000|2025-02-07 05:48:10|||||||||1
1738907300000|2025-02-07 05:48:20|45271.1|45251.1|45264.1|45244.1|45271.6|45251.6|45264.1|45244.1|0
1738907310000|2025-02-07 05:48:30|45264.6|45244.6|45262.1|45242.1|45266.6|45246.6|45262.1|45242.1|2
1738907320000|2025-02-07 05:48:40|45259.6|45239.6|45256.6|45236.6|45259.6|45239.6|45256.6|45236.6|6
1738907340000|2025-02-07 05:49:00|45256.1|45236.1|45254.1|45234.1|45259.1|45239.1|45254.1|45234.1|3
1738907350000|2025-02-07 05:49:10|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|0
1738907360000|2025-02-07 05:49:20|45251.6|45231.6|45251.1|45231.1|45251.6|45231.6|45248.1|45228.1|8
1738907370000|2025-02-07 05:49:30|45251.6|45231.6|45254.6|45234.6|45254.6|45234.6|45251.6|45231.6|0
1738907380000|2025-02-07 05:49:40|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|45254.6|45234.6|1
1738907390000|2025-02-07 05:49:50|45259.6|45239.6|45256.6|45236.6|45259.6|45239.6|45256.6|45236.6|2
1738907400000|2025-02-07 05:50:00|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|4
1738907410000|2025-02-07 05:50:10|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|45253.6|45233.6|1
1738907420000|2025-02-07 05:50:20|45251.6|45231.6|45254.1|45234.1|45254.1|45234.1|45251.6|45231.6|1
1738907430000|2025-02-07 05:50:30|45256.1|45236.1|45258.6|45238.6|45258.6|45238.6|45256.1|45236.1|1
1738907440000|2025-02-07 05:50:40|45258.1|45238.1|45256.1|45236.1|45258.6|45238.6|45256.1|45236.1|0
1738907450000|2025-02-07 05:50:50|45258.6|45238.6|45256.1|45236.1|45261.1|45241.1|45256.1|45236.1|0
1738907460000|2025-02-07 05:51:00|45255.6|45235.6|45251.1|45231.1|45255.6|45235.6|45248.6|45228.6|0
1738907470000|2025-02-07 05:51:10|45251.6|45231.6|45251.1|45231.1|45251.6|45231.6|45251.1|45231.1|0
1738907480000|2025-02-07 05:51:20|45250.6|45230.6|45246.1|45226.1|45251.1|45231.1|45246.1|45226.1|0
1738907490000|2025-02-07 05:51:30|45245.6|45225.6|45243.1|45223.1|45246.1|45226.1|45243.1|45223.1|6
1738907500000|2025-02-07 05:51:40|45243.6|45223.6|45246.1|45226.1|45246.1|45226.1|45243.1|45223.1|0
1738907510000|2025-02-07 05:51:50|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|45243.1|45223.1|3
1738907520000|2025-02-07 05:52:00|45245.6|45225.6|45251.1|45231.1|45251.1|45231.1|45243.6|45223.6|0
1738907530000|2025-02-07 05:52:10|45251.6|45231.6|45251.1|45231.1|45253.6|45233.6|45251.1|45231.1|0
1738907540000|2025-02-07 05:52:20|45250.6|45230.6|45243.1|45223.1|45250.6|45230.6|45243.1|45223.1|0
1738907550000|2025-02-07 05:52:30|45243.6|45223.6|45243.6|45223.6|45248.1|45228.1|45243.1|45223.1|0
1738907560000|2025-02-07 05:52:40|45246.1|45226.1|45240.6|45220.6|45246.1|45226.1|45240.6|45220.6|2
1738907570000|2025-02-07 05:52:50|45242.6|45222.6|45245.6|45225.6|45246.1|45226.1|45242.6|45222.6|2
1738907580000|2025-02-07 05:53:00|45243.6|45223.6|45243.6|45223.6|45246.1|45226.1|45243.1|45223.1|3
1738907590000|2025-02-07 05:53:10|45243.1|45223.1|45243.1|45223.1|45243.6|45223.6|45243.1|45223.1|1
1738907600000|2025-02-07 05:53:20|45236.1|45216.1|45231.1|45211.1|45236.1|45216.1|45231.1|45211.1|5
1738907610000|2025-02-07 05:53:30|45233.1|45213.1|45241.1|45221.1|45241.1|45221.1|45233.1|45213.1|1
1738907620000|2025-02-07 05:53:40|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|0
1738907630000|2025-02-07 05:53:50|45246.1|45226.1|45249.1|45229.1|45251.6|45231.6|45246.1|45226.1|7
1738907640000|2025-02-07 05:54:00|45251.1|45231.1|45251.1|45231.1|45253.6|45233.6|45248.6|45228.6|1
1738907650000|2025-02-07 05:54:10|45248.6|45228.6|45247.6|45227.6|45251.1|45231.1|45246.1|45226.1|13
1738907660000|2025-02-07 05:54:20|45249.6|45229.6|45252.1|45232.1|45252.1|45232.1|45249.6|45229.6|1
1738907670000|2025-02-07 05:54:30|45249.6|45229.6|45249.6|45229.6|45250.1|45230.1|45249.6|45229.6|1
1738907680000|2025-02-07 05:54:40|45251.6|45231.6|45252.1|45232.1|45252.1|45232.1|45249.6|45229.6|2
1738907690000|2025-02-07 05:54:50|45254.1|45234.1|45257.1|45237.1|45257.1|45237.1|45252.6|45232.6|4
1738907700000|2025-02-07 05:55:00|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|1
1738907710000|2025-02-07 05:55:10|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|1
1738907720000|2025-02-07 05:55:20|||||||||4
1738907730000|2025-02-07 05:55:30|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|1
1738907740000|2025-02-07 05:55:40|45247.1|45227.1|45244.6|45224.6|45247.1|45227.1|45244.6|45224.6|1
1738907750000|2025-02-07 05:55:50|45244.1|45224.1|45242.1|45222.1|45244.1|45224.1|45242.1|45222.1|0
1738907760000|2025-02-07 05:56:00|45244.6|45224.6|45244.6|45224.6|45247.1|45227.1|45244.6|45224.6|0
1738907770000|2025-02-07 05:56:10|45245.1|45225.1|45247.1|45227.1|45247.1|45227.1|45244.6|45224.6|0
1738907780000|2025-02-07 05:56:20|45245.1|45225.1|45244.6|45224.6|45245.1|45225.1|45244.6|45224.6|0
1738907800000|2025-02-07 05:56:40|45242.1|45222.1|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|0
1738907810000|2025-02-07 05:56:50|45242.6|45222.6|45239.6|45219.6|45242.6|45222.6|45239.6|45219.6|4
1738907820000|2025-02-07 05:57:00|45235.1|45215.1|45236.6|45216.6|45237.1|45217.1|45235.1|45215.1|1
1738907830000|2025-02-07 05:57:10|45234.6|45214.6|45232.1|45212.1|45234.6|45214.6|45232.1|45212.1|1
1738907840000|2025-02-07 05:57:20|45232.6|45212.6|45234.6|45214.6|45234.6|45214.6|45232.6|45212.6|0
1738907850000|2025-02-07 05:57:30|45232.1|45212.1|45239.6|45219.6|45239.6|45219.6|45232.1|45212.1|3
1738907860000|2025-02-07 05:57:40|45237.1|45217.1|45234.6|45214.6|45237.1|45217.1|45234.6|45214.6|1
1738907870000|2025-02-07 05:57:50|45234.1|45214.1|45229.6|45209.6|45234.1|45214.1|45229.6|45209.6|4
1738907880000|2025-02-07 05:58:00|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|45229.6|45209.6|2
1738907890000|2025-02-07 05:58:10|45234.1|45214.1|45229.1|45209.1|45234.1|45214.1|45229.1|45209.1|1
1738907900000|2025-02-07 05:58:20|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45227.1|45207.1|0
1738907910000|2025-02-07 05:58:30|45229.1|45209.1|45224.1|45204.1|45229.6|45209.6|45224.1|45204.1|0
1738907920000|2025-02-07 05:58:40|45226.1|45206.1|45226.1|45206.1|45226.6|45206.6|45226.1|45206.1|0
1738907940000|2025-02-07 05:59:00|45226.6|45206.6|45229.6|45209.6|45229.6|45209.6|45224.6|45204.6|1
1738907950000|2025-02-07 05:59:10|45230.1|45210.1|45229.6|45209.6|45232.1|45212.1|45229.6|45209.6|1
1738907960000|2025-02-07 05:59:20|45232.1|45212.1|45234.6|45214.6|45234.6|45214.6|45227.1|45207.1|6
1738907970000|2025-02-07 05:59:30|45232.6|45212.6|45224.6|45204.6|45232.6|45212.6|45224.1|45204.1|4
1738907980000|2025-02-07 05:59:40|45222.1|45202.1|45227.1|45207.1|45227.1|45207.1|45222.1|45202.1|0
1738907990000|2025-02-07 05:59:50|45229.6|45209.6|45224.6|45204.6|45229.6|45209.6|45224.6|45204.6|2
1738908000000|2025-02-07 06:00:00|45227.1|45207.1|45232.1|45212.1|45232.1|45212.1|45227.1|45207.1|1
1738908010000|2025-02-07 06:00:10|45229.6|45209.6|45229.6|45209.6|45232.1|45212.1|45229.6|45209.6|0
1738908020000|2025-02-07 06:00:20|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|45229.6|45209.6|2
1738908030000|2025-02-07 06:00:30|45231.6|45211.6|45222.1|45202.1|45231.6|45211.6|45222.1|45202.1|1
1738908040000|2025-02-07 06:00:40|45227.1|45207.1|45227.1|45207.1|45227.1|45207.1|45222.1|45202.1|2
1738908050000|2025-02-07 06:00:50|45224.6|45204.6|45222.1|45202.1|45227.1|45207.1|45222.1|45202.1|0
1738908060000|2025-02-07 06:01:00|45220.1|45200.1|45222.1|45202.1|45222.1|45202.1|45220.1|45200.1|0
1738908070000|2025-02-07 06:01:10|45219.6|45199.6|45227.1|45207.1|45227.1|45207.1|45219.6|45199.6|1
1738908090000|2025-02-07 06:01:30|45224.6|45204.6|45213.7|45193.7|45224.6|45204.6|45213.7|45193.7|11
1738908100000|2025-02-07 06:01:40|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45216.2|45196.2|0
1738908110000|2025-02-07 06:01:50|45216.2|45196.2|45221.2|45201.2|45221.2|45201.2|45216.2|45196.2|1
1738908120000|2025-02-07 06:02:00|45220.7|45200.7|45224.2|45204.2|45224.2|45204.2|45218.7|45198.7|2
1738908130000|2025-02-07 06:02:10|45221.7|45201.7|45219.2|45199.2|45221.7|45201.7|45218.7|45198.7|3
1738908140000|2025-02-07 06:02:20|45221.2|45201.2|45218.2|45198.2|45221.2|45201.2|45218.2|45198.2|1
1738908150000|2025-02-07 06:02:30|45218.7|45198.7|45216.2|45196.2|45218.7|45198.7|45216.2|45196.2|0
1738908160000|2025-02-07 06:02:40|45218.7|45198.7|45211.2|45191.2|45218.7|45198.7|45211.2|45191.2|8
1738908170000|2025-02-07 06:02:50|45210.7|45190.7|45208.7|45188.7|45210.7|45190.7|45206.2|45186.2|10
1738908180000|2025-02-07 06:03:00|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|0
1738908190000|2025-02-07 06:03:10|45208.7|45188.7|45208.7|45188.7|45211.2|45191.2|45208.7|45188.7|4
1738908200000|2025-02-07 06:03:20|45211.2|45191.2|45206.2|45186.2|45211.2|45191.2|45206.2|45186.2|1
1738908210000|2025-02-07 06:03:30|45203.7|45183.7|45203.7|45183.7|45206.2|45186.2|45203.7|45183.7|1
1738908220000|2025-02-07 06:03:40|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|0
1738908230000|2025-02-07 06:03:50|45203.7|45183.7|45201.2|45181.2|45206.2|45186.2|45201.2|45181.2|2
1738908240000|2025-02-07 06:04:00|45201.7|45181.7|45201.2|45181.2|45203.7|45183.7|45201.2|45181.2|0
1738908250000|2025-02-07 06:04:10|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|45203.7|45183.7|3
1738908260000|2025-02-07 06:04:20|45206.2|45186.2|45215.7|45195.7|45216.2|45196.2|45206.2|45186.2|1
1738908270000|2025-02-07 06:04:30|45213.7|45193.7|45213.2|45193.2|45213.7|45193.7|45213.2|45193.2|5
1738908280000|2025-02-07 06:04:40|45211.2|45191.2|45211.7|45191.7|45213.7|45193.7|45211.2|45191.2|0
1738908290000|2025-02-07 06:04:50|45213.7|45193.7|45216.2|45196.2|45216.2|45196.2|45212.2|45192.2|2
1738908300000|2025-02-07 06:05:00|45215.7|45195.7|45213.7|45193.7|45216.2|45196.2|45213.7|45193.7|1
1738908310000|2025-02-07 06:05:10|||||||||1
1738908320000|2025-02-07 06:05:20|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45216.2|45196.2|1
1738908330000|2025-02-07 06:05:30|45218.2|45198.2|45213.7|45193.7|45218.2|45198.2|45213.7|45193.7|2
1738908340000|2025-02-07 06:05:40|45211.2|45191.2|45213.7|45193.7|45213.7|45193.7|45211.2|45191.2|0
1738908350000|2025-02-07 06:05:50|45211.2|45191.2|45213.7|45193.7|45213.7|45193.7|45211.2|45191.2|0
1738908360000|2025-02-07 06:06:00|45211.2|45191.2|45213.7|45193.7|45213.7|45193.7|45211.2|45191.2|0
1738908370000|2025-02-07 06:06:10|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45213.7|45193.7|2
1738908380000|2025-02-07 06:06:20|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|0
1738908390000|2025-02-07 06:06:30|45216.2|45196.2|45216.2|45196.2|45219.2|45199.2|45213.7|45193.7|1
1738908400000|2025-02-07 06:06:40|45213.7|45193.7|45213.7|45193.7|45216.2|45196.2|45213.7|45193.7|1
1738908410000|2025-02-07 06:06:50|45211.2|45191.2|45208.7|45188.7|45211.2|45191.2|45208.7|45188.7|0
1738908420000|2025-02-07 06:07:00|45206.2|45186.2|45216.2|45196.2|45216.2|45196.2|45206.2|45186.2|5
1738908430000|2025-02-07 06:07:10|45215.7|45195.7|45218.7|45198.7|45218.7|45198.7|45214.2|45194.2|0
1738908440000|2025-02-07 06:07:20|45219.2|45199.2|45221.2|45201.2|45221.2|45201.2|45218.7|45198.7|3
1738908450000|2025-02-07 06:07:30|45223.7|45203.7|45216.2|45196.2|45223.7|45203.7|45214.2|45194.2|0
1738908460000|2025-02-07 06:07:40|45216.7|45196.7|45216.2|45196.2|45221.2|45201.2|45216.2|45196.2|2
1738908480000|2025-02-07 06:08:00|45215.7|45195.7|45216.2|45196.2|45216.2|45196.2|45213.7|45193.7|0
1738908490000|2025-02-07 06:08:10|45211.2|45191.2|45211.7|45191.7|45216.2|45196.2|45211.2|45191.2|0
1738908500000|2025-02-07 06:08:20|45213.7|45193.7|45213.7|45193.7|45216.2|45196.2|45211.2|45191.2|0
1738908510000|2025-02-07 06:08:30|45211.2|45191.2|45214.2|45194.2|45214.2|45194.2|45211.2|45191.2|2
1738908520000|2025-02-07 06:08:40|45216.2|45196.2|45213.7|45193.7|45218.2|45198.2|45211.2|45191.2|0
1738908530000|2025-02-07 06:08:50|45216.2|45196.2|45213.7|45193.7|45216.2|45196.2|45213.7|45193.7|0
1738908540000|2025-02-07 06:09:00|45215.7|45195.7|45226.2|45206.2|45226.2|45206.2|45215.7|45195.7|1
1738908550000|2025-02-07 06:09:10|45228.7|45208.7|45231.2|45211.2|45231.2|45211.2|45226.2|45206.2|0
1738908560000|2025-02-07 06:09:20|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|9
1738908570000|2025-02-07 06:09:30|45238.2|45218.2|45241.2|45221.2|45241.2|45221.2|45236.2|45216.2|0
1738908580000|2025-02-07 06:09:40|||||||||1
1738908590000|2025-02-07 06:09:50|45238.7|45218.7|45236.2|45216.2|45238.7|45218.7|45236.2|45216.2|0
1738908600000|2025-02-07 06:10:00|45231.2|45211.2|45236.2|45216.2|45236.2|45216.2|45231.2|45211.2|3
1738908610000|2025-02-07 06:10:10|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45231.2|45211.2|1
1738908620000|2025-02-07 06:10:20|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|0
1738908630000|2025-02-07 06:10:30|45238.7|45218.7|45241.2|45221.2|45241.2|45221.2|45238.7|45218.7|1
1738908640000|2025-02-07 06:10:40|45239.2|45219.2|45237.7|45217.7|45239.2|45219.2|45237.7|45217.7|7
1738908650000|2025-02-07 06:10:50|45233.2|45213.2|45230.7|45210.7|45233.2|45213.2|45230.7|45210.7|1
1738908660000|2025-02-07 06:11:00|45228.7|45208.7|45233.7|45213.7|45233.7|45213.7|45228.7|45208.7|5
1738908670000|2025-02-07 06:11:10|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|1
1738908690000|2025-02-07 06:11:30|45233.7|45213.7|45238.7|45218.7|45238.7|45218.7|45233.7|45213.7|4
1738908700000|2025-02-07 06:11:40|45239.2|45219.2|45238.2|45218.2|45239.2|45219.2|45238.2|45218.2|2
1738908710000|2025-02-07 06:11:50|45237.7|45217.7|45228.2|45208.2|45237.7|45217.7|45228.2|45208.2|0
1738908720000|2025-02-07 06:12:00|45226.2|45206.2|45231.2|45211.2|45231.2|45211.2|45226.2|45206.2|1
1738908730000|2025-02-07 06:12:10|45233.7|45213.7|45231.2|45211.2|45233.7|45213.7|45231.2|45211.2|0
1738908740000|2025-02-07 06:12:20|45228.7|45208.7|45231.2|45211.2|45231.2|45211.2|45228.7|45208.7|1
1738908750000|2025-02-07 06:12:30|45230.7|45210.7|45226.2|45206.2|45230.7|45210.7|45226.2|45206.2|1
1738908760000|2025-02-07 06:12:40|45225.7|45205.7|45218.7|45198.7|45225.7|45205.7|45218.7|45198.7|1
1738908770000|2025-02-07 06:12:50|45218.2|45198.2|45223.7|45203.7|45223.7|45203.7|45218.2|45198.2|6
1738908780000|2025-02-07 06:13:00|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|2
1738908790000|2025-02-07 06:13:10|45226.2|45206.2|45223.2|45203.2|45226.2|45206.2|45221.2|45201.2|2
1738908800000|2025-02-07 06:13:20|45221.2|45201.2|45225.7|45205.7|45225.7|45205.7|45221.2|45201.2|0
1738908810000|2025-02-07 06:13:30|45223.7|45203.7|45221.2|45201.2|45223.7|45203.7|45221.2|45201.2|1
1738908820000|2025-02-07 06:13:40|45218.7|45198.7|45219.2|45199.2|45219.2|45199.2|45218.7|45198.7|0
1738908830000|2025-02-07 06:13:50|45218.7|45198.7|45221.2|45201.2|45221.2|45201.2|45218.7|45198.7|3
1738908840000|2025-02-07 06:14:00|45223.2|45203.2|45228.7|45208.7|45228.7|45208.7|45223.2|45203.2|4
1738908850000|2025-02-07 06:14:10|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45221.2|45201.2|3
1738908860000|2025-02-07 06:14:20|45223.7|45203.7|45226.2|45206.2|45226.2|45206.2|45221.2|45201.2|2
1738908880000|2025-02-07 06:14:40|45225.7|45205.7|45226.2|45206.2|45226.2|45206.2|45223.7|45203.7|0
1738908890000|2025-02-07 06:14:50|45228.7|45208.7|45231.2|45211.2|45231.2|45211.2|45228.7|45208.7|6
1738908900000|2025-02-07 06:15:00|45231.7|45211.7|45231.2|45211.2|45231.7|45211.7|45226.2|45206.2|3
1738908910000|2025-02-07 06:15:10|45231.7|45211.7|45236.2|45216.2|45236.2|45216.2|45231.7|45211.7|1
1738908920000|2025-02-07 06:15:20|45233.7|45213.7|45231.2|45211.2|45236.2|45216.2|45231.2|45211.2|21
1738908930000|2025-02-07 06:15:30|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|0
1738908940000|2025-02-07 06:15:40|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|0
1738908950000|2025-02-07 06:15:50|45230.7|45210.7|45233.7|45213.7|45233.7|45213.7|45228.7|45208.7|0
1738908960000|2025-02-07 06:16:00|45236.2|45216.2|45231.2|45211.2|45238.7|45218.7|45231.2|45211.2|2
1738908970000|2025-02-07 06:16:10|45230.7|45210.7|45226.2|45206.2|45230.7|45210.7|45226.2|45206.2|1
1738908980000|2025-02-07 06:16:20|45225.7|45205.7|45226.2|45206.2|45226.2|45206.2|45223.7|45203.7|1
1738908990000|2025-02-07 06:16:30|45225.7|45205.7|45221.2|45201.2|45225.7|45205.7|45221.2|45201.2|1
1738909000000|2025-02-07 06:16:40|45223.7|45203.7|45221.2|45201.2|45223.7|45203.7|45221.2|45201.2|1
1738909010000|2025-02-07 06:16:50|45221.7|45201.7|45223.7|45203.7|45223.7|45203.7|45221.2|45201.2|2
1738909020000|2025-02-07 06:17:00|45221.2|45201.2|45206.2|45186.2|45221.2|45201.2|45206.2|45186.2|5
1738909030000|2025-02-07 06:17:10|45205.7|45185.7|45205.7|45185.7|45206.2|45186.2|45203.7|45183.7|4
1738909040000|2025-02-07 06:17:20|45206.2|45186.2|45206.2|45186.2|45206.2|45186.2|45203.7|45183.7|2
1738909050000|2025-02-07 06:17:30|45205.2|45185.2|45206.2|45186.2|45206.2|45186.2|45201.2|45181.2|0
1738909060000|2025-02-07 06:17:40|45205.7|45185.7|45201.2|45181.2|45205.7|45185.7|45198.7|45178.7|1
1738909070000|2025-02-07 06:17:50|45204.2|45184.2|45201.2|45181.2|45204.2|45184.2|45199.2|45179.2|2
1738909080000|2025-02-07 06:18:00|45198.7|45178.7|45193.7|45173.7|45199.2|45179.2|45193.7|45173.7|11
1738909090000|2025-02-07 06:18:10|45193.2|45173.2|45183.7|45163.7|45193.7|45173.7|45183.7|45163.7|4
1738909100000|2025-02-07 06:18:20|45186.2|45166.2|45186.2|45166.2|45188.7|45168.7|45181.2|45161.2|8
1738909110000|2025-02-07 06:18:30|45191.2|45171.2|45191.2|45171.2|45191.2|45171.2|45191.2|45171.2|4
1738909120000|2025-02-07 06:18:40|45188.7|45168.7|45185.2|45165.2|45191.2|45171.2|45185.2|45165.2|2
1738909130000|2025-02-07 06:18:50|45185.7|45165.7|45183.7|45163.7|45187.7|45167.7|45181.2|45161.2|5
1738909140000|2025-02-07 06:19:00|45181.2|45161.2|45183.7|45163.7|45183.7|45163.7|45181.2|45161.2|2
1738909150000|2025-02-07 06:19:10|45181.2|45161.2|45183.7|45163.7|45183.7|45163.7|45181.2|45161.2|3
1738909160000|2025-02-07 06:19:20|45183.2|45163.2|45181.2|45161.2|45183.7|45163.7|45176.2|45156.2|5
1738909170000|2025-02-07 06:19:30|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45181.7|45161.7|2
1738909180000|2025-02-07 06:19:40|||||||||2
1738909190000|2025-02-07 06:19:50|45185.7|45165.7|45180.7|45160.7|45186.2|45166.2|45180.7|45160.7|3
1738909200000|2025-02-07 06:20:00|45180.2|45160.2|45180.7|45160.7|45180.7|45160.7|45173.7|45153.7|7
1738909210000|2025-02-07 06:20:10|45183.2|45163.2|45188.7|45168.7|45188.7|45168.7|45183.2|45163.2|1
1738909220000|2025-02-07 06:20:20|45190.7|45170.7|45195.7|45175.7|45196.2|45176.2|45190.7|45170.7|4
1738909230000|2025-02-07 06:20:30|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|45190.2|45170.2|1
1738909240000|2025-02-07 06:20:40|45192.7|45172.7|45191.2|45171.2|45193.2|45173.2|45190.7|45170.7|2
1738909250000|2025-02-07 06:20:50|45190.7|45170.7|45211.2|45191.2|45212.2|45192.2|45190.7|45170.7|14
1738909260000|2025-02-07 06:21:00|45213.7|45193.7|45223.7|45203.7|45224.2|45204.2|45213.7|45193.7|7
1738909270000|2025-02-07 06:21:10|45224.2|45204.2|45226.2|45206.2|45226.2|45206.2|45221.2|45201.2|10
1738909280000|2025-02-07 06:21:20|45225.2|45205.2|45226.2|45206.2|45226.2|45206.2|45221.2|45201.2|2
1738909290000|2025-02-07 06:21:30|45223.7|45203.7|45225.7|45205.7|45225.7|45205.7|45223.7|45203.7|7
1738909300000|2025-02-07 06:21:40|45226.2|45206.2|45231.2|45211.2|45231.2|45211.2|45226.2|45206.2|1
1738909310000|2025-02-07 06:21:50|45228.7|45208.7|45223.7|45203.7|45228.7|45208.7|45223.7|45203.7|1
1738909320000|2025-02-07 06:22:00|45221.2|45201.2|45218.7|45198.7|45221.2|45201.2|45216.2|45196.2|2
1738909330000|2025-02-07 06:22:10|45216.2|45196.2|45216.2|45196.2|45216.2|45196.2|45213.7|45193.7|1
1738909340000|2025-02-07 06:22:20|45216.7|45196.7|45218.7|45198.7|45218.7|45198.7|45216.7|45196.7|0
1738909350000|2025-02-07 06:22:30|45218.2|45198.2|45213.7|45193.7|45218.2|45198.2|45213.7|45193.7|3
1738909360000|2025-02-07 06:22:40|45216.2|45196.2|45218.7|45198.7|45218.7|45198.7|45216.2|45196.2|3
1738909370000|2025-02-07 06:22:50|45221.2|45201.2|45221.2|45201.2|45224.2|45204.2|45221.2|45201.2|4
1738909380000|2025-02-07 06:23:00|45223.2|45203.2|45226.2|45206.2|45226.2|45206.2|45223.2|45203.2|0
1738909390000|2025-02-07 06:23:10|45221.2|45201.2|45213.7|45193.7|45221.2|45201.2|45213.7|45193.7|5
1738909400000|2025-02-07 06:23:20|45218.7|45198.7|45221.2|45201.2|45221.2|45201.2|45216.2|45196.2|6
1738909410000|2025-02-07 06:23:30|45221.7|45201.7|45218.7|45198.7|45223.7|45203.7|45218.7|45198.7|0
1738909420000|2025-02-07 06:23:40|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|1
1738909430000|2025-02-07 06:23:50|45218.7|45198.7|45216.2|45196.2|45219.2|45199.2|45216.2|45196.2|0
1738909440000|2025-02-07 06:24:00|45218.7|45198.7|45221.7|45201.7|45221.7|45201.7|45216.2|45196.2|0
1738909450000|2025-02-07 06:24:10|45223.7|45203.7|45226.2|45206.2|45226.2|45206.2|45223.7|45203.7|2
1738909460000|2025-02-07 06:24:20|45228.7|45208.7|45231.2|45211.2|45231.2|45211.2|45226.2|45206.2|2
1738909470000|2025-02-07 06:24:30|45226.2|45206.2|45231.2|45211.2|45231.2|45211.2|45226.2|45206.2|1
1738909480000|2025-02-07 06:24:40|45231.7|45211.7|45233.2|45213.2|45233.7|45213.7|45228.7|45208.7|2
1738909490000|2025-02-07 06:24:50|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|45233.7|45213.7|2
1738909500000|2025-02-07 06:25:00|45238.2|45218.2|45241.2|45221.2|45241.2|45221.2|45238.2|45218.2|3
1738909510000|2025-02-07 06:25:10|45238.7|45218.7|45241.7|45221.7|45241.7|45221.7|45238.7|45218.7|2
1738909520000|2025-02-07 06:25:20|45244.2|45224.2|45253.7|45233.7|45253.7|45233.7|45244.2|45224.2|0
1738909530000|2025-02-07 06:25:30|45256.2|45236.2|45266.2|45246.2|45266.2|45246.2|45254.2|45234.2|0
1738909540000|2025-02-07 06:25:40|45263.7|45243.7|45271.2|45251.2|45271.2|45251.2|45263.7|45243.7|6
1738909550000|2025-02-07 06:25:50|45273.7|45253.7|45273.7|45253.7|45276.2|45256.2|45273.7|45253.7|1
1738909560000|2025-02-07 06:26:00|45273.2|45253.2|45270.7|45250.7|45273.2|45253.2|45268.2|45248.2|4
1738909570000|2025-02-07 06:26:10|45271.2|45251.2|45276.2|45256.2|45276.2|45256.2|45271.2|45251.2|3
1738909580000|2025-02-07 06:26:20|45273.7|45253.7|45268.7|45248.7|45273.7|45253.7|45268.7|45248.7|0
1738909590000|2025-02-07 06:26:30|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|0
1738909600000|2025-02-07 06:26:40|45268.7|45248.7|45271.2|45251.2|45271.2|45251.2|45266.2|45246.2|0
1738909610000|2025-02-07 06:26:50|45266.2|45246.2|45266.2|45246.2|45271.2|45251.2|45266.2|45246.2|0
1738909620000|2025-02-07 06:27:00|45268.7|45248.7|45268.7|45248.7|45268.7|45248.7|45266.2|45246.2|1
1738909630000|2025-02-07 06:27:10|45266.2|45246.2|45268.7|45248.7|45268.7|45248.7|45266.2|45246.2|0
1738909640000|2025-02-07 06:27:20|45266.2|45246.2|45263.7|45243.7|45266.2|45246.2|45263.7|45243.7|4
1738909650000|2025-02-07 06:27:30|45264.2|45244.2|45268.2|45248.2|45268.2|45248.2|45263.7|45243.7|3
1738909660000|2025-02-07 06:27:40|45266.2|45246.2|45266.2|45246.2|45271.2|45251.2|45266.2|45246.2|1
1738909670000|2025-02-07 06:27:50|45268.7|45248.7|45266.2|45246.2|45268.7|45248.7|45266.2|45246.2|0
1738909680000|2025-02-07 06:28:00|45264.2|45244.2|45268.7|45248.7|45268.7|45248.7|45264.2|45244.2|1
1738909690000|2025-02-07 06:28:10|45269.2|45249.2|45276.2|45256.2|45276.2|45256.2|45269.2|45249.2|2
1738909700000|2025-02-07 06:28:20|45275.3|45255.3|45275.7|45255.7|45275.7|45255.7|45271.7|45251.7|3
1738909710000|2025-02-07 06:28:30|45271.2|45251.2|45271.7|45251.7|45271.7|45251.7|45271.2|45251.2|1
1738909720000|2025-02-07 06:28:40|45271.2|45251.2|45273.7|45253.7|45276.2|45256.2|45271.2|45251.2|0
1738909730000|2025-02-07 06:28:50|45276.2|45256.2|45279.2|45259.2|45279.2|45259.2|45276.2|45256.2|1
1738909740000|2025-02-07 06:29:00|45281.7|45261.7|45288.7|45268.7|45288.7|45268.7|45281.7|45261.7|5
1738909750000|2025-02-07 06:29:10|||||||||6
1738909760000|2025-02-07 06:29:20|45286.2|45266.2|45281.2|45261.2|45286.2|45266.2|45281.2|45261.2|3
1738909770000|2025-02-07 06:29:30|45280.8|45260.8|45281.2|45261.2|45281.2|45261.2|45278.7|45258.7|2
1738909780000|2025-02-07 06:29:40|45281.7|45261.7|45281.2|45261.2|45283.7|45263.7|45281.2|45261.2|2
1738909790000|2025-02-07 06:29:50|45283.7|45263.7|45286.2|45266.2|45288.7|45268.7|45281.2|45261.2|2
1738909800000|2025-02-07 06:30:00|45288.7|45268.7|45283.7|45263.7|45288.7|45268.7|45283.7|45263.7|1
1738909810000|2025-02-07 06:30:10|45284.2|45264.2|45286.2|45266.2|45286.2|45266.2|45281.2|45261.2|7
1738909820000|2025-02-07 06:30:20|45283.7|45263.7|45286.2|45266.2|45286.2|45266.2|45283.7|45263.7|0
1738909830000|2025-02-07 06:30:30|45288.3|45268.3|45288.3|45268.3|45288.7|45268.7|45286.2|45266.2|0
1738909840000|2025-02-07 06:30:40|45286.2|45266.2|45291.2|45271.2|45291.2|45271.2|45286.2|45266.2|1
1738909850000|2025-02-07 06:30:50|45289.2|45269.2|45293.7|45273.7|45293.7|45273.7|45288.7|45268.7|4
1738909860000|2025-02-07 06:31:00|||||||||6
1738909870000|2025-02-07 06:31:10|45293.8|45273.8|45293.8|45273.8|45293.8|45273.8|45293.8|45273.8|0
1738909880000|2025-02-07 06:31:20|45296.3|45276.3|45293.8|45273.8|45298.3|45278.3|45293.8|45273.8|5
1738909890000|2025-02-07 06:31:30|||||||||2
1738909900000|2025-02-07 06:31:40|45296.3|45276.3|45296.3|45276.3|45296.3|45276.3|45293.8|45273.8|0
1738909910000|2025-02-07 06:31:50|45293.8|45273.8|45291.3|45271.3|45294.2|45274.2|45291.3|45271.3|1
1738909920000|2025-02-07 06:32:00|45293.8|45273.8|45305.8|45285.8|45306.3|45286.3|45293.3|45273.3|12
1738909930000|2025-02-07 06:32:10|45306.3|45286.3|45310.8|45290.8|45310.8|45290.8|45306.3|45286.3|17
1738909940000|2025-02-07 06:32:20|45311.3|45291.3|45305.8|45285.8|45312.8|45292.8|45305.8|45285.8|14
1738909950000|2025-02-07 06:32:30|45302.8|45282.8|45300.3|45280.3|45302.8|45282.8|45297.8|45277.8|5
1738909960000|2025-02-07 06:32:40|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|1
1738909970000|2025-02-07 06:32:50|45300.3|45280.3|45302.8|45282.8|45302.8|45282.8|45300.3|45280.3|3
1738909990000|2025-02-07 06:33:10|45303.3|45283.3|45305.3|45285.3|45305.3|45285.3|45303.3|45283.3|5
1738910010000|2025-02-07 06:33:30|45302.8|45282.8|45312.8|45292.8|45312.8|45292.8|45302.8|45282.8|10
1738910020000|2025-02-07 06:33:40|45315.3|45295.3|45322.8|45302.8|45322.8|45302.8|45315.3|45295.3|3
1738910030000|2025-02-07 06:33:50|||||||||3
1738910040000|2025-02-07 06:34:00|45323.8|45303.8|45334.8|45314.8|45334.8|45314.8|45323.8|45303.8|5
1738910050000|2025-02-07 06:34:10|45332.8|45312.8|45325.3|45305.3|45332.8|45312.8|45325.3|45305.3|2
1738910060000|2025-02-07 06:34:20|45322.8|45302.8|45321.8|45301.8|45325.3|45305.3|45321.8|45301.8|2
1738910070000|2025-02-07 06:34:30|45319.8|45299.8|45320.3|45300.3|45320.3|45300.3|45317.8|45297.8|0
1738910080000|2025-02-07 06:34:40|45317.3|45297.3|45315.3|45295.3|45317.8|45297.8|45315.3|45295.3|0
1738910090000|2025-02-07 06:34:50|45312.8|45292.8|45304.8|45284.8|45312.8|45292.8|45304.8|45284.8|4
1738910100000|2025-02-07 06:35:00|45304.3|45284.3|45303.3|45283.3|45304.3|45284.3|45300.3|45280.3|2
1738910110000|2025-02-07 06:35:10|45302.8|45282.8|45305.3|45285.3|45305.3|45285.3|45302.3|45282.3|1
1738910120000|2025-02-07 06:35:20|45304.8|45284.8|45305.3|45285.3|45305.3|45285.3|45300.3|45280.3|0
1738910130000|2025-02-07 06:35:30|45305.8|45285.8|45307.8|45287.8|45307.8|45287.8|45305.8|45285.8|0
1738910150000|2025-02-07 06:35:50|45307.3|45287.3|45305.3|45285.3|45310.3|45290.3|45305.3|45285.3|3
1738910160000|2025-02-07 06:36:00|45302.8|45282.8|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|7
1738910170000|2025-02-07 06:36:10|45305.8|45285.8|45310.3|45290.3|45310.3|45290.3|45305.8|45285.8|2
1738910180000|2025-02-07 06:36:20|45309.8|45289.8|45312.8|45292.8|45312.8|45292.8|45302.8|45282.8|5
1738910190000|2025-02-07 06:36:30|45314.8|45294.8|45312.3|45292.3|45315.3|45295.3|45312.3|45292.3|0
1738910200000|2025-02-07 06:36:40|45310.3|45290.3|45310.8|45290.8|45310.8|45290.8|45310.3|45290.3|0
1738910210000|2025-02-07 06:36:50|45312.8|45292.8|45317.8|45297.8|45317.8|45297.8|45312.3|45292.3|0
1738910220000|2025-02-07 06:37:00|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|1
1738910230000|2025-02-07 06:37:10|||||||||4
1738910240000|2025-02-07 06:37:20|45322.3|45302.3|45327.3|45307.3|45329.8|45309.8|45322.3|45302.3|6
1738910250000|2025-02-07 06:37:30|45325.3|45305.3|45327.8|45307.8|45327.8|45307.8|45325.3|45305.3|11
1738910260000|2025-02-07 06:37:40|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|3
1738910270000|2025-02-07 06:37:50|45329.8|45309.8|45332.8|45312.8|45332.8|45312.8|45327.8|45307.8|0
1738910280000|2025-02-07 06:38:00|45335.3|45315.3|45337.8|45317.8|45337.8|45317.8|45335.3|45315.3|2
1738910290000|2025-02-07 06:38:10|45337.3|45317.3|45335.3|45315.3|45337.3|45317.3|45335.3|45315.3|0
1738910300000|2025-02-07 06:38:20|45333.3|45313.3|45330.3|45310.3|45333.3|45313.3|45330.3|45310.3|8
1738910310000|2025-02-07 06:38:30|45327.3|45307.3|45325.3|45305.3|45327.3|45307.3|45325.3|45305.3|8
1738910320000|2025-02-07 06:38:40|45324.3|45304.3|45325.3|45305.3|45325.3|45305.3|45322.3|45302.3|7
1738910330000|2025-02-07 06:38:50|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|20
1738910340000|2025-02-07 06:39:00|45322.3|45302.3|45317.8|45297.8|45322.3|45302.3|45317.8|45297.8|5
1738910350000|2025-02-07 06:39:10|45318.3|45298.3|45320.3|45300.3|45320.3|45300.3|45317.8|45297.8|5
1738910370000|2025-02-07 06:39:30|45322.8|45302.8|45325.8|45305.8|45325.8|45305.8|45317.8|45297.8|13
1738910380000|2025-02-07 06:39:40|45327.8|45307.8|45330.3|45310.3|45330.3|45310.3|45327.8|45307.8|3
1738910390000|2025-02-07 06:39:50|45332.8|45312.8|45335.3|45315.3|45335.3|45315.3|45332.8|45312.8|5
1738910400000|2025-02-07 06:40:00|45337.3|45317.3|45332.8|45312.8|45337.8|45317.8|45332.8|45312.8|10
1738910410000|2025-02-07 06:40:10|45330.3|45310.3|45322.8|45302.8|45330.3|45310.3|45322.8|45302.8|12
1738910420000|2025-02-07 06:40:20|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|45322.8|45302.8|0
1738910430000|2025-02-07 06:40:30|45322.3|45302.3|45320.3|45300.3|45322.8|45302.8|45320.3|45300.3|0
1738910450000|2025-02-07 06:40:50|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|0
1738910460000|2025-02-07 06:41:00|45327.8|45307.8|45342.8|45322.8|45342.8|45322.8|45327.8|45307.8|12
1738910470000|2025-02-07 06:41:10|45342.3|45322.3|45339.8|45319.8|45342.3|45322.3|45339.8|45319.8|2
1738910480000|2025-02-07 06:41:20|45342.3|45322.3|45340.3|45320.3|45342.8|45322.8|45337.8|45317.8|0
1738910500000|2025-02-07 06:41:40|45338.3|45318.3|45337.8|45317.8|45338.3|45318.3|45337.8|45317.8|1
1738910520000|2025-02-07 06:42:00|45335.3|45315.3|45330.3|45310.3|45335.3|45315.3|45330.3|45310.3|1
1738910530000|2025-02-07 06:42:10|45332.8|45312.8|45327.8|45307.8|45332.8|45312.8|45327.8|45307.8|2
1738910540000|2025-02-07 06:42:20|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|0
1738910550000|2025-02-07 06:42:30|45327.8|45307.8|45327.8|45307.8|45330.3|45310.3|45327.8|45307.8|0
1738910560000|2025-02-07 06:42:40|||||||||5
1738910570000|2025-02-07 06:42:50|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|0
1738910580000|2025-02-07 06:43:00|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|11
1738910590000|2025-02-07 06:43:10|45323.8|45303.8|45327.3|45307.3|45327.3|45307.3|45322.8|45302.8|11
1738910600000|2025-02-07 06:43:20|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|12
1738910610000|2025-02-07 06:43:30|45325.8|45305.8|45327.8|45307.8|45327.8|45307.8|45325.8|45305.8|0
1738910620000|2025-02-07 06:43:40|||||||||1
1738910630000|2025-02-07 06:43:50|||||||||1
1738910640000|2025-02-07 06:44:00|||||||||13
1738910650000|2025-02-07 06:44:10|45327.3|45307.3|45327.8|45307.8|45327.8|45307.8|45325.3|45305.3|6
1738910660000|2025-02-07 06:44:20|45325.8|45305.8|45322.8|45302.8|45327.8|45307.8|45322.8|45302.8|3
1738910670000|2025-02-07 06:44:30|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|0
1738910680000|2025-02-07 06:44:40|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|45322.8|45302.8|3
1738910690000|2025-02-07 06:44:50|45323.3|45303.3|45325.3|45305.3|45325.3|45305.3|45323.3|45303.3|5
1738910700000|2025-02-07 06:45:00|45327.8|45307.8|45337.8|45317.8|45340.3|45320.3|45325.3|45305.3|4
1738910710000|2025-02-07 06:45:10|45340.3|45320.3|45340.3|45320.3|45340.3|45320.3|45340.3|45320.3|2
1738910720000|2025-02-07 06:45:20|45342.3|45322.3|45342.8|45322.8|45342.8|45322.8|45342.3|45322.3|1
1738910730000|2025-02-07 06:45:30|45344.8|45324.8|45347.8|45327.8|45347.8|45327.8|45344.8|45324.8|4
1738910740000|2025-02-07 06:45:40|45347.3|45327.3|45344.8|45324.8|45347.8|45327.8|45344.8|45324.8|1
1738910750000|2025-02-07 06:45:50|45342.3|45322.3|45345.3|45325.3|45345.3|45325.3|45342.3|45322.3|2
1738910760000|2025-02-07 06:46:00|45340.8|45320.8|45342.8|45322.8|45342.8|45322.8|45340.8|45320.8|22
1738910770000|2025-02-07 06:46:10|45340.3|45320.3|45338.3|45318.3|45342.8|45322.8|45338.3|45318.3|5
1738910780000|2025-02-07 06:46:20|45340.3|45320.3|45340.3|45320.3|45342.8|45322.8|45340.3|45320.3|2
1738910790000|2025-02-07 06:46:30|45340.8|45320.8|45342.8|45322.8|45342.8|45322.8|45340.3|45320.3|0
1738910800000|2025-02-07 06:46:40|45343.3|45323.3|45342.8|45322.8|45343.3|45323.3|45342.8|45322.8|1
1738910810000|2025-02-07 06:46:50|45345.3|45325.3|45345.3|45325.3|45345.3|45325.3|45342.8|45322.8|2
1738910820000|2025-02-07 06:47:00|45345.8|45325.8|45342.8|45322.8|45347.8|45327.8|45342.8|45322.8|6
1738910830000|2025-02-07 06:47:10|45340.3|45320.3|45340.3|45320.3|45340.3|45320.3|45335.3|45315.3|1
1738910840000|2025-02-07 06:47:20|45342.8|45322.8|45340.3|45320.3|45342.8|45322.8|45340.3|45320.3|0
1738910850000|2025-02-07 06:47:30|45337.8|45317.8|45340.3|45320.3|45340.3|45320.3|45337.8|45317.8|2
1738910860000|2025-02-07 06:47:40|||||||||1
1738910870000|2025-02-07 06:47:50|45342.8|45322.8|45345.3|45325.3|45345.3|45325.3|45342.3|45322.3|1
1738910880000|2025-02-07 06:48:00|45345.8|45325.8|45345.3|45325.3|45347.8|45327.8|45345.3|45325.3|1
1738910890000|2025-02-07 06:48:10|45344.8|45324.8|45342.8|45322.8|45345.3|45325.3|45342.8|45322.8|3
1738910900000|2025-02-07 06:48:20|45345.3|45325.3|45342.8|45322.8|45345.3|45325.3|45340.3|45320.3|1
1738910910000|2025-02-07 06:48:30|45342.3|45322.3|45340.3|45320.3|45343.3|45323.3|45340.3|45320.3|2
1738910920000|2025-02-07 06:48:40|45338.3|45318.3|45332.3|45312.3|45338.3|45318.3|45332.3|45312.3|6
1738910930000|2025-02-07 06:48:50|45332.8|45312.8|45337.8|45317.8|45337.8|45317.8|45332.8|45312.8|0
1738910940000|2025-02-07 06:49:00|45333.3|45313.3|45332.8|45312.8|45335.3|45315.3|45332.8|45312.8|2
1738910960000|2025-02-07 06:49:20|45335.3|45315.3|45332.8|45312.8|45335.3|45315.3|45332.8|45312.8|2
1738910970000|2025-02-07 06:49:30|45333.3|45313.3|45337.8|45317.8|45337.8|45317.8|45333.3|45313.3|1
1738910980000|2025-02-07 06:49:40|45332.8|45312.8|45330.3|45310.3|45332.8|45312.8|45330.3|45310.3|1
1738910990000|2025-02-07 06:49:50|45332.8|45312.8|45330.3|45310.3|45332.8|45312.8|45330.3|45310.3|2
1738911000000|2025-02-07 06:50:00|45329.8|45309.8|45327.8|45307.8|45329.8|45309.8|45327.8|45307.8|0
1738911010000|2025-02-07 06:50:10|45325.8|45305.8|45325.3|45305.3|45325.8|45305.8|45325.3|45305.3|1
1738911020000|2025-02-07 06:50:20|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|4
1738911030000|2025-02-07 06:50:30|45330.3|45310.3|45332.8|45312.8|45332.8|45312.8|45330.3|45310.3|3
1738911040000|2025-02-07 06:50:40|45335.3|45315.3|45328.3|45308.3|45335.3|45315.3|45327.8|45307.8|1
1738911050000|2025-02-07 06:50:50|45330.3|45310.3|45330.3|45310.3|45332.3|45312.3|45327.8|45307.8|0
1738911060000|2025-02-07 06:51:00|45329.8|45309.8|45320.3|45300.3|45329.8|45309.8|45320.3|45300.3|2
1738911070000|2025-02-07 06:51:10|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|0
1738911080000|2025-02-07 06:51:20|45320.3|45300.3|45317.8|45297.8|45320.3|45300.3|45317.8|45297.8|2
1738911090000|2025-02-07 06:51:30|45320.3|45300.3|45315.3|45295.3|45320.3|45300.3|45315.3|45295.3|2
1738911100000|2025-02-07 06:51:40|45315.8|45295.8|45320.3|45300.3|45320.3|45300.3|45315.8|45295.8|5
1738911120000|2025-02-07 06:52:00|45322.8|45302.8|45327.8|45307.8|45327.8|45307.8|45322.8|45302.8|13
1738911130000|2025-02-07 06:52:10|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|1
1738911140000|2025-02-07 06:52:20|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|0
1738911150000|2025-02-07 06:52:30|45333.3|45313.3|45337.8|45317.8|45337.8|45317.8|45333.3|45313.3|5
1738911160000|2025-02-07 06:52:40|45340.3|45320.3|45337.8|45317.8|45340.3|45320.3|45337.8|45317.8|3
1738911170000|2025-02-07 06:52:50|45339.8|45319.8|45337.8|45317.8|45340.3|45320.3|45337.8|45317.8|3
1738911180000|2025-02-07 06:53:00|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|3
1738911190000|2025-02-07 06:53:10|45330.8|45310.8|45322.3|45302.3|45330.8|45310.8|45322.3|45302.3|2
1738911200000|2025-02-07 06:53:20|45320.3|45300.3|45320.3|45300.3|45320.3|45300.3|45320.3|45300.3|0
1738911210000|2025-02-07 06:53:30|45319.8|45299.8|45322.8|45302.8|45322.8|45302.8|45317.3|45297.3|4
1738911220000|2025-02-07 06:53:40|45323.3|45303.3|45322.8|45302.8|45323.3|45303.3|45322.8|45302.8|3
1738911230000|2025-02-07 06:53:50|45320.3|45300.3|45315.3|45295.3|45320.3|45300.3|45311.3|45291.3|22
1738911240000|2025-02-07 06:54:00|45315.8|45295.8|45317.8|45297.8|45317.8|45297.8|45315.3|45295.3|0
1738911250000|2025-02-07 06:54:10|45315.3|45295.3|45315.3|45295.3|45317.8|45297.8|45315.3|45295.3|0
1738911260000|2025-02-07 06:54:20|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|2
1738911270000|2025-02-07 06:54:30|45319.4|45299.4|45315.3|45295.3|45319.4|45299.4|45315.3|45295.3|1
1738911280000|2025-02-07 06:54:40|45313.3|45293.3|45307.3|45287.3|45313.3|45293.3|45307.3|45287.3|1
1738911290000|2025-02-07 06:54:50|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|3
1738911300000|2025-02-07 06:55:00|45309.8|45289.8|45310.3|45290.3|45310.3|45290.3|45307.8|45287.8|1
1738911310000|2025-02-07 06:55:10|45308.3|45288.3|45307.4|45287.4|45308.3|45288.3|45307.4|45287.4|3
1738911320000|2025-02-07 06:55:20|45305.3|45285.3|45302.8|45282.8|45305.3|45285.3|45302.8|45282.8|1
1738911330000|2025-02-07 06:55:30|45303.3|45283.3|45300.3|45280.3|45305.3|45285.3|45300.3|45280.3|1
1738911350000|2025-02-07 06:55:50|45298.3|45278.3|45302.8|45282.8|45302.8|45282.8|45297.8|45277.8|2
1738911360000|2025-02-07 06:56:00|45303.3|45283.3|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|2
1738911380000|2025-02-07 06:56:20|45310.3|45290.3|45312.8|45292.8|45312.8|45292.8|45310.3|45290.3|5
1738911390000|2025-02-07 06:56:30|45313.3|45293.3|45312.8|45292.8|45315.3|45295.3|45312.8|45292.8|2
1738911400000|2025-02-07 06:56:40|45315.3|45295.3|45317.4|45297.4|45317.4|45297.4|45315.3|45295.3|3
1738911410000|2025-02-07 06:56:50|||||||||1
1738911420000|2025-02-07 06:57:00|45315.3|45295.3|45314.9|45294.9|45315.3|45295.3|45314.9|45294.9|4
1738911430000|2025-02-07 06:57:10|45315.3|45295.3|45315.3|45295.3|45317.8|45297.8|45314.9|45294.9|0
1738911440000|2025-02-07 06:57:20|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|0
1738911450000|2025-02-07 06:57:30|45315.3|45295.3|45314.9|45294.9|45315.3|45295.3|45314.9|45294.9|1
1738911460000|2025-02-07 06:57:40|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|2
1738911470000|2025-02-07 06:57:50|45312.4|45292.4|45312.4|45292.4|45312.9|45292.9|45310.4|45290.4|1
1738911480000|2025-02-07 06:58:00|45309.9|45289.9|45307.9|45287.9|45312.9|45292.9|45307.9|45287.9|5
1738911530000|2025-02-07 06:58:50|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|2
1738911540000|2025-02-07 06:59:00|45315.4|45295.4|45315.8|45295.8|45315.8|45295.8|45315.4|45295.4|5
1738911550000|2025-02-07 06:59:10|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45315.8|45295.8|1
1738911560000|2025-02-07 06:59:20|45315.8|45295.8|45318.3|45298.3|45318.3|45298.3|45315.8|45295.8|0
1738911570000|2025-02-07 06:59:30|45317.9|45297.9|45315.8|45295.8|45318.3|45298.3|45315.8|45295.8|0
1738911580000|2025-02-07 06:59:40|45317.9|45297.9|45315.4|45295.4|45318.3|45298.3|45315.4|45295.4|1
1738911590000|2025-02-07 06:59:50|45315.8|45295.8|45310.8|45290.8|45315.8|45295.8|45309.9|45289.9|1
1738911600000|2025-02-07 07:00:00|45312.9|45292.9|45315.4|45295.4|45315.4|45295.4|45309.4|45289.4|42
1738911610000|2025-02-07 07:00:10|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|1
1738911620000|2025-02-07 07:00:20|||||||||1
1738911630000|2025-02-07 07:00:30|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|6
1738911650000|2025-02-07 07:00:50|||||||||2
1738911660000|2025-02-07 07:01:00|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|6
1738911670000|2025-02-07 07:01:10|45310.4|45290.4|45309.9|45289.9|45310.4|45290.4|45309.9|45289.9|1
1738911680000|2025-02-07 07:01:20|45307.9|45287.9|45310.4|45290.4|45310.4|45290.4|45307.9|45287.9|0
1738911690000|2025-02-07 07:01:30|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|45309.9|45289.9|5
1738911700000|2025-02-07 07:01:40|45307.9|45287.9|45312.9|45292.9|45312.9|45292.9|45307.9|45287.9|3
1738911710000|2025-02-07 07:01:50|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|0
1738911720000|2025-02-07 07:02:00|45317.9|45297.9|45317.9|45297.9|45317.9|45297.9|45317.9|45297.9|4
1738911730000|2025-02-07 07:02:10|45320.4|45300.4|45325.4|45305.4|45325.4|45305.4|45320.4|45300.4|8
1738911740000|2025-02-07 07:02:20|45327.9|45307.9|45328.4|45308.4|45328.4|45308.4|45327.9|45307.9|1
1738911750000|2025-02-07 07:02:30|45330.4|45310.4|45327.9|45307.9|45332.9|45312.9|45327.9|45307.9|7
1738911760000|2025-02-07 07:02:40|45329.9|45309.9|45332.9|45312.9|45332.9|45312.9|45327.9|45307.9|5
1738911770000|2025-02-07 07:02:50|||||||||2
1738911780000|2025-02-07 07:03:00|||||||||4
1738911790000|2025-02-07 07:03:10|45332.4|45312.4|45335.4|45315.4|45335.4|45315.4|45332.4|45312.4|2
1738911800000|2025-02-07 07:03:20|45332.9|45312.9|45330.4|45310.4|45332.9|45312.9|45327.9|45307.9|3
1738911810000|2025-02-07 07:03:30|45330.9|45310.9|45328.4|45308.4|45332.9|45312.9|45327.9|45307.9|7
1738911820000|2025-02-07 07:03:40|45330.4|45310.4|45330.4|45310.4|45332.4|45312.4|45330.4|45310.4|3
1738911830000|2025-02-07 07:03:50|45332.4|45312.4|45332.9|45312.9|45332.9|45312.9|45332.4|45312.4|0
1738911840000|2025-02-07 07:04:00|45332.4|45312.4|45332.9|45312.9|45332.9|45312.9|45329.9|45309.9|8
1738911860000|2025-02-07 07:04:20|||||||||14
1738911870000|2025-02-07 07:04:30|||||||||1
1738911880000|2025-02-07 07:04:40|||||||||5
1738911890000|2025-02-07 07:04:50|45337.9|45317.9|45342.9|45322.9|45342.9|45322.9|45337.9|45317.9|18
1738911900000|2025-02-07 07:05:00|45343.4|45323.4|45350.9|45330.9|45350.9|45330.9|45343.4|45323.4|8
1738911910000|2025-02-07 07:05:10|45352.9|45332.9|45353.4|45333.4|45353.4|45333.4|45352.9|45332.9|8
1738911920000|2025-02-07 07:05:20|||||||||2
1738911930000|2025-02-07 07:05:30|45353.9|45333.9|45355.9|45335.9|45355.9|45335.9|45353.9|45333.9|3
1738911940000|2025-02-07 07:05:40|45356.4|45336.4|45352.9|45332.9|45357.9|45337.9|45352.9|45332.9|4
1738911950000|2025-02-07 07:05:50|45352.4|45332.4|45342.9|45322.9|45352.4|45332.4|45342.9|45322.9|2
1738911960000|2025-02-07 07:06:00|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|9
1738911970000|2025-02-07 07:06:10|45343.4|45323.4|45342.9|45322.9|45343.4|45323.4|45342.9|45322.9|6
1738911980000|2025-02-07 07:06:20|45342.4|45322.4|45328.9|45308.9|45342.4|45322.4|45328.9|45308.9|14
1738911990000|2025-02-07 07:06:30|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|18
1738912000000|2025-02-07 07:06:40|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|1
1738912020000|2025-02-07 07:07:00|||||||||1
1738912030000|2025-02-07 07:07:10|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|3
1738912040000|2025-02-07 07:07:20|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|3
1738912050000|2025-02-07 07:07:30|45321.9|45301.9|45322.4|45302.4|45322.4|45302.4|45319.9|45299.9|4
1738912060000|2025-02-07 07:07:40|||||||||4
1738912070000|2025-02-07 07:07:50|45323.9|45303.9|45334.9|45314.9|45335.4|45315.4|45323.9|45303.9|9
1738912080000|2025-02-07 07:08:00|45332.9|45312.9|45335.4|45315.4|45335.4|45315.4|45330.4|45310.4|5
1738912090000|2025-02-07 07:08:10|45335.9|45315.9|45340.9|45320.9|45340.9|45320.9|45335.9|45315.9|8
1738912100000|2025-02-07 07:08:20|||||||||1
1738912110000|2025-02-07 07:08:30|45341.4|45321.4|45348.4|45328.4|45348.4|45328.4|45341.4|45321.4|1
1738912120000|2025-02-07 07:08:40|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45348.9|45328.9|2
1738912130000|2025-02-07 07:08:50|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|2
1738912140000|2025-02-07 07:09:00|45347.9|45327.9|45345.4|45325.4|45347.9|45327.9|45344.9|45324.9|4
1738912150000|2025-02-07 07:09:10|45346.4|45326.4|45352.9|45332.9|45352.9|45332.9|45346.4|45326.4|13
1738912160000|2025-02-07 07:09:20|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|1
1738912170000|2025-02-07 07:09:30|||||||||1
1738912180000|2025-02-07 07:09:40|45357.9|45337.9|45355.4|45335.4|45357.9|45337.9|45355.4|45335.4|2
1738912200000|2025-02-07 07:10:00|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|4
1738912210000|2025-02-07 07:10:10|||||||||1
1738912220000|2025-02-07 07:10:20|45354.4|45334.4|45345.4|45325.4|45354.4|45334.4|45345.4|45325.4|6
1738912230000|2025-02-07 07:10:30|45343.4|45323.4|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|6
1738912240000|2025-02-07 07:10:40|||||||||4
1738912260000|2025-02-07 07:11:00|45342.9|45322.9|45335.9|45315.9|45342.9|45322.9|45325.4|45305.4|48
1738912270000|2025-02-07 07:11:10|45336.4|45316.4|45342.9|45322.9|45342.9|45322.9|45336.4|45316.4|2
1738912280000|2025-02-07 07:11:20|||||||||7
1738912290000|2025-02-07 07:11:30|45343.4|45323.4|45347.9|45327.9|45347.9|45327.9|45343.4|45323.4|1
1738912300000|2025-02-07 07:11:40|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|0
1738912310000|2025-02-07 07:11:50|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|45348.9|45328.9|1
1738912320000|2025-02-07 07:12:00|45348.4|45328.4|45350.9|45330.9|45350.9|45330.9|45348.4|45328.4|1
1738912340000|2025-02-07 07:12:20|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|0
1738912350000|2025-02-07 07:12:30|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|2
1738912360000|2025-02-07 07:12:40|45350.4|45330.4|45352.9|45332.9|45352.9|45332.9|45350.4|45330.4|1
1738912370000|2025-02-07 07:12:50|45353.4|45333.4|45352.9|45332.9|45355.4|45335.4|45352.9|45332.9|4
1738912390000|2025-02-07 07:13:10|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|3
1738912420000|2025-02-07 07:13:40|45352.9|45332.9|45357.9|45337.9|45357.9|45337.9|45352.9|45332.9|7
1738912430000|2025-02-07 07:13:50|45358.4|45338.4|45357.9|45337.9|45358.4|45338.4|45357.9|45337.9|2
1738912440000|2025-02-07 07:14:00|45360.4|45340.4|45360.9|45340.9|45360.9|45340.9|45357.9|45337.9|2
1738912450000|2025-02-07 07:14:10|45360.4|45340.4|45360.4|45340.4|45362.4|45342.4|45357.9|45337.9|6
1738912460000|2025-02-07 07:14:20|45360.9|45340.9|45362.9|45342.9|45362.9|45342.9|45360.9|45340.9|0
1738912470000|2025-02-07 07:14:30|45360.9|45340.9|45357.9|45337.9|45360.9|45340.9|45357.9|45337.9|12
1738912480000|2025-02-07 07:14:40|45357.4|45337.4|45355.4|45335.4|45357.9|45337.9|45355.4|45335.4|2
1738912490000|2025-02-07 07:14:50|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|3
1738912500000|2025-02-07 07:15:00|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|13
1738912510000|2025-02-07 07:15:10|45347.4|45327.4|45347.9|45327.9|45347.9|45327.9|45345.9|45325.9|0
1738912520000|2025-02-07 07:15:20|45347.4|45327.4|45347.4|45327.4|45347.4|45327.4|45344.9|45324.9|1
1738912530000|2025-02-07 07:15:30|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45342.9|45322.9|3
1738912540000|2025-02-07 07:15:40|45349.9|45329.9|45350.4|45330.4|45350.4|45330.4|45347.9|45327.9|3
1738912550000|2025-02-07 07:15:50|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|2
1738912560000|2025-02-07 07:16:00|||||||||3
1738912580000|2025-02-07 07:16:20|45350.4|45330.4|45345.4|45325.4|45350.4|45330.4|45345.4|45325.4|6
1738912590000|2025-02-07 07:16:30|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|3
1738912600000|2025-02-07 07:16:40|45345.9|45325.9|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|2
1738912610000|2025-02-07 07:16:50|45346.9|45326.9|45342.4|45322.4|45347.4|45327.4|45342.4|45322.4|6
1738912620000|2025-02-07 07:17:00|45341.9|45321.9|45337.4|45317.4|45341.9|45321.9|45337.4|45317.4|4
1738912630000|2025-02-07 07:17:10|45337.9|45317.9|45342.9|45322.9|45342.9|45322.9|45337.9|45317.9|2
1738912640000|2025-02-07 07:17:20|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|1
1738912650000|2025-02-07 07:17:30|45347.9|45327.9|45342.9|45322.9|45347.9|45327.9|45342.9|45322.9|3
1738912660000|2025-02-07 07:17:40|45345.4|45325.4|45350.4|45330.4|45350.4|45330.4|45345.4|45325.4|3
1738912670000|2025-02-07 07:17:50|45349.9|45329.9|45350.4|45330.4|45350.4|45330.4|45347.9|45327.9|1
1738912690000|2025-02-07 07:18:10|45352.9|45332.9|45352.9|45332.9|45353.4|45333.4|45352.9|45332.9|14
1738912700000|2025-02-07 07:18:20|45350.9|45330.9|45355.4|45335.4|45355.4|45335.4|45350.4|45330.4|3
1738912710000|2025-02-07 07:18:30|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|45357.9|45337.9|4
1738912720000|2025-02-07 07:18:40|||||||||4
1738912730000|2025-02-07 07:18:50|45358.4|45338.4|45360.9|45340.9|45360.9|45340.9|45358.4|45338.4|0
1738912750000|2025-02-07 07:19:10|45362.9|45342.9|45362.9|45342.9|45365.4|45345.4|45362.9|45342.9|3
1738912760000|2025-02-07 07:19:20|||||||||1
1738912770000|2025-02-07 07:19:30|45363.4|45343.4|45362.9|45342.9|45363.4|45343.4|45362.9|45342.9|1
1738912790000|2025-02-07 07:19:50|||||||||1
1738912800000|2025-02-07 07:20:00|45362.4|45342.4|45360.4|45340.4|45362.4|45342.4|45360.4|45340.4|5
1738912810000|2025-02-07 07:20:10|45359.9|45339.9|45352.9|45332.9|45359.9|45339.9|45352.9|45332.9|2
1738912820000|2025-02-07 07:20:20|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|1
1738912840000|2025-02-07 07:20:40|45347.9|45327.9|45347.9|45327.9|45350.4|45330.4|45347.9|45327.9|1
1738912860000|2025-02-07 07:21:00|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|3
1738912880000|2025-02-07 07:21:20|45344.9|45324.9|45347.9|45327.9|45347.9|45327.9|45344.9|45324.9|0
1738912890000|2025-02-07 07:21:30|45347.4|45327.4|45350.4|45330.4|45350.4|45330.4|45345.4|45325.4|0
1738912900000|2025-02-07 07:21:40|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|1
1738912910000|2025-02-07 07:21:50|45352.4|45332.4|45350.4|45330.4|45352.4|45332.4|45350.4|45330.4|1
1738912920000|2025-02-07 07:22:00|45350.9|45330.9|45352.9|45332.9|45352.9|45332.9|45350.4|45330.4|0
1738912960000|2025-02-07 07:22:40|45355.4|45335.4|45357.9|45337.9|45357.9|45337.9|45355.4|45335.4|2
1738912970000|2025-02-07 07:22:50|45357.4|45337.4|45348.9|45328.9|45357.4|45337.4|45348.9|45328.9|16
1738912980000|2025-02-07 07:23:00|45345.4|45325.4|45340.4|45320.4|45345.4|45325.4|45340.4|45320.4|6
1738912990000|2025-02-07 07:23:10|||||||||2
1738913000000|2025-02-07 07:23:20|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|0
1738913010000|2025-02-07 07:23:30|45342.4|45322.4|45342.9|45322.9|45342.9|45322.9|45340.4|45320.4|0
1738913020000|2025-02-07 07:23:40|45344.9|45324.9|45345.4|45325.4|45345.4|45325.4|45344.9|45324.9|3
1738913030000|2025-02-07 07:23:50|||||||||1
1738913040000|2025-02-07 07:24:00|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|1
1738913060000|2025-02-07 07:24:20|||||||||1
1738913070000|2025-02-07 07:24:30|||||||||3
1738913080000|2025-02-07 07:24:40|45350.9|45330.9|45354.9|45334.9|45354.9|45334.9|45350.9|45330.9|3
1738913090000|2025-02-07 07:24:50|||||||||1
1738913100000|2025-02-07 07:25:00|45352.4|45332.4|45347.9|45327.9|45352.4|45332.4|45347.9|45327.9|2
1738913110000|2025-02-07 07:25:10|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|2
1738913130000|2025-02-07 07:25:30|45342.9|45322.9|45340.4|45320.4|45342.9|45322.9|45340.4|45320.4|2
1738913140000|2025-02-07 07:25:40|45340.9|45320.9|45340.4|45320.4|45342.9|45322.9|45340.4|45320.4|0
1738913150000|2025-02-07 07:25:50|45342.9|45322.9|45343.4|45323.4|45343.4|45323.4|45342.9|45322.9|1
1738913160000|2025-02-07 07:26:00|45342.9|45322.9|45342.9|45322.9|45345.4|45325.4|45342.9|45322.9|1
1738913170000|2025-02-07 07:26:10|45345.4|45325.4|45342.9|45322.9|45345.4|45325.4|45342.9|45322.9|0
1738913180000|2025-02-07 07:26:20|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|0
1738913190000|2025-02-07 07:26:30|45345|45325|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|1
1738913200000|2025-02-07 07:26:40|45342.9|45322.9|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|3
1738913210000|2025-02-07 07:26:50|45342.9|45322.9|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|0
1738913220000|2025-02-07 07:27:00|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|4
1738913230000|2025-02-07 07:27:10|45348.4|45328.4|45350.4|45330.4|45350.4|45330.4|45347.9|45327.9|0
1738913240000|2025-02-07 07:27:20|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|45345.4|45325.4|5
1738913250000|2025-02-07 07:27:30|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|0
1738913260000|2025-02-07 07:27:40|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|2
1738913270000|2025-02-07 07:27:50|45340|45320|45340|45320|45340|45320|45340|45320|1
1738913280000|2025-02-07 07:28:00|45337.9|45317.9|45337.9|45317.9|45340.4|45320.4|45337.9|45317.9|0
1738913290000|2025-02-07 07:28:10|45338.4|45318.4|45337.9|45317.9|45340.4|45320.4|45337.9|45317.9|0
1738913300000|2025-02-07 07:28:20|||||||||4
1738913310000|2025-02-07 07:28:30|45338|45318|45333|45313|45338|45318|45333|45313|2
1738913320000|2025-02-07 07:28:40|45311.5|45291.5|45312.5|45292.5|45313.9|45293.9|45311.5|45291.5|26
1738913330000|2025-02-07 07:28:50|45310|45290|45309.5|45289.5|45312|45292|45309.5|45289.5|1
1738913340000|2025-02-07 07:29:00|||||||||4
1738913350000|2025-02-07 07:29:10|45307|45287|45309.5|45289.5|45309.5|45289.5|45307|45287|1
1738913360000|2025-02-07 07:29:20|45312|45292|45307|45287|45312|45292|45307|45287|3
1738913370000|2025-02-07 07:29:30|||||||||8
1738913380000|2025-02-07 07:29:40|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|1
1738913390000|2025-02-07 07:29:50|||||||||1
1738913400000|2025-02-07 07:30:00|45304|45284|45299.5|45279.5|45304|45284|45299.5|45279.5|1
1738913410000|2025-02-07 07:30:10|45294.5|45274.5|45292|45272|45294.5|45274.5|45292|45272|2
1738913420000|2025-02-07 07:30:20|45289.5|45269.5|45287|45267|45289.5|45269.5|45287|45267|4
1738913430000|2025-02-07 07:30:30|45284.5|45264.5|45285|45265|45287|45267|45284.5|45264.5|1
1738913440000|2025-02-07 07:30:40|45287|45267|45289.5|45269.5|45289.5|45269.5|45287|45267|11
1738913450000|2025-02-07 07:30:50|45284.5|45264.5|45289.5|45269.5|45289.5|45269.5|45284.5|45264.5|2
1738913470000|2025-02-07 07:31:10|45290|45270|45289.5|45269.5|45292|45272|45289.5|45269.5|0
1738913480000|2025-02-07 07:31:20|45287|45267|45287|45267|45287|45267|45287|45267|2
1738913490000|2025-02-07 07:31:30|45284.5|45264.5|45282|45262|45284.5|45264.5|45282|45262|6
1738913500000|2025-02-07 07:31:40|45279.5|45259.5|45279.5|45259.5|45279.5|45259.5|45277|45257|8
1738913510000|2025-02-07 07:31:50|45277|45257|45277|45257|45279|45259|45276.5|45256.5|8
1738913520000|2025-02-07 07:32:00|45274.5|45254.5|45272|45252|45274.5|45254.5|45272|45252|0
1738913530000|2025-02-07 07:32:10|45272.5|45252.5|45272|45252|45274.5|45254.5|45272|45252|4
1738913550000|2025-02-07 07:32:30|45271.5|45251.5|45267|45247|45271.5|45251.5|45267|45247|5
1738913560000|2025-02-07 07:32:40|45266.5|45246.5|45262|45242|45267|45247|45262|45242|6
1738913570000|2025-02-07 07:32:50|45262.5|45242.5|45269.5|45249.5|45269.5|45249.5|45262.5|45242.5|15
1738913580000|2025-02-07 07:33:00|45270|45250|45285|45265|45285|45265|45270|45250|6
1738913590000|2025-02-07 07:33:10|45285.5|45265.5|45295|45275|45295|45275|45285.5|45265.5|1
1738913600000|2025-02-07 07:33:20|45297|45277|45302|45282|45302|45282|45297|45277|1
1738913610000|2025-02-07 07:33:30|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45302.5|45282.5|6
1738913620000|2025-02-07 07:33:40|45305|45285|45304.5|45284.5|45307|45287|45304.5|45284.5|1
1738913630000|2025-02-07 07:33:50|45302|45282|45304.5|45284.5|45304.5|45284.5|45302|45282|0
1738913640000|2025-02-07 07:34:00|45303.5|45283.5|45299.5|45279.5|45303.5|45283.5|45299.5|45279.5|0
1738913660000|2025-02-07 07:34:20|45297|45277|45296.5|45276.5|45297|45277|45296.5|45276.5|3
1738913670000|2025-02-07 07:34:30|45294|45274|45289.5|45269.5|45294|45274|45289|45269|1
1738913680000|2025-02-07 07:34:40|45289|45269|45290|45270|45290|45270|45289|45269|7
1738913690000|2025-02-07 07:34:50|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|2
1738913700000|2025-02-07 07:35:00|45293.5|45273.5|45294.5|45274.5|45294.5|45274.5|45293.5|45273.5|1
1738913710000|2025-02-07 07:35:10|45292|45272|45291.5|45271.5|45292|45272|45291.5|45271.5|0
1738913720000|2025-02-07 07:35:20|45289.5|45269.5|45292|45272|45292|45272|45289.5|45269.5|0
1738913730000|2025-02-07 07:35:30|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|45291.5|45271.5|0
1738913750000|2025-02-07 07:35:50|||||||||1
1738913760000|2025-02-07 07:36:00|45300|45280|45302|45282|45302|45282|45300|45280|2
1738913770000|2025-02-07 07:36:10|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|1
1738913780000|2025-02-07 07:36:20|45302|45282|45304.5|45284.5|45307|45287|45302|45282|3
1738913790000|2025-02-07 07:36:30|45307|45287|45304.5|45284.5|45307|45287|45304.5|45284.5|1
1738913800000|2025-02-07 07:36:40|45306.5|45286.5|45304.5|45284.5|45307|45287|45304.5|45284.5|0
1738913810000|2025-02-07 07:36:50|45302|45282|45304.5|45284.5|45304.5|45284.5|45302|45282|0
1738913820000|2025-02-07 07:37:00|45307|45287|45304.5|45284.5|45307|45287|45304.5|45284.5|1
1738913850000|2025-02-07 07:37:30|45307|45287|45307|45287|45307|45287|45307|45287|0
1738913870000|2025-02-07 07:37:50|45303|45283|45300|45280|45303|45283|45300|45280|20
1738913880000|2025-02-07 07:38:00|45302|45282|45304.5|45284.5|45304.5|45284.5|45302|45282|1
1738913890000|2025-02-07 07:38:10|45306.5|45286.5|45292|45272|45306.5|45286.5|45292|45272|6
1738913900000|2025-02-07 07:38:20|||||||||1
1738913910000|2025-02-07 07:38:30|45288|45268|45287|45267|45288|45268|45287|45267|5
1738913920000|2025-02-07 07:38:40|45286.5|45266.5|45284.5|45264.5|45286.5|45266.5|45284.5|45264.5|2
1738913940000|2025-02-07 07:39:00|45279.5|45259.5|45277|45257|45279.5|45259.5|45277|45257|15
1738913950000|2025-02-07 07:39:10|45279|45259|45279.5|45259.5|45279.5|45259.5|45279|45259|0
1738913960000|2025-02-07 07:39:20|45280|45260|45282|45262|45282|45262|45280|45260|0
1738913970000|2025-02-07 07:39:30|45281.5|45261.5|45282|45262|45282|45262|45279.5|45259.5|2
1738913980000|2025-02-07 07:39:40|||||||||2
1738913990000|2025-02-07 07:39:50|45278|45258|45282|45262|45282|45262|45277|45257|3
1738914000000|2025-02-07 07:40:00|45287|45267|45284.5|45264.5|45287|45267|45284.5|45264.5|14
1738914010000|2025-02-07 07:40:10|45285.5|45265.5|45292|45272|45292|45272|45285.5|45265.5|1
1738914020000|2025-02-07 07:40:20|45289.5|45269.5|45289.5|45269.5|45292|45272|45289.5|45269.5|0
1738914030000|2025-02-07 07:40:30|45292|45272|45290|45270|45292.5|45272.5|45290|45270|2
1738914040000|2025-02-07 07:40:40|45292.5|45272.5|45289.5|45269.5|45292.5|45272.5|45289.5|45269.5|1
1738914050000|2025-02-07 07:40:50|45291.5|45271.5|45292|45272|45292|45272|45289.5|45269.5|0
1738914060000|2025-02-07 07:41:00|45294.5|45274.5|45289.5|45269.5|45294.5|45274.5|45289.5|45269.5|1
1738914070000|2025-02-07 07:41:10|45290|45270|45294.5|45274.5|45294.5|45274.5|45290|45270|0
1738914080000|2025-02-07 07:41:20|45295|45275|45299.5|45279.5|45299.5|45279.5|45295|45275|2
1738914090000|2025-02-07 07:41:30|45297|45277|45297|45277|45297|45277|45297|45277|7
1738914100000|2025-02-07 07:41:40|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|0
1738914120000|2025-02-07 07:42:00|45298.5|45278.5|45304.5|45284.5|45304.5|45284.5|45298.5|45278.5|1
1738914130000|2025-02-07 07:42:10|45307|45287|45307|45287|45307|45287|45307|45287|0
1738914150000|2025-02-07 07:42:30|45307.5|45287.5|45309.5|45289.5|45309.5|45289.5|45307|45287|2
1738914160000|2025-02-07 07:42:40|45312|45292|45312|45292|45312|45292|45312|45292|0
1738914170000|2025-02-07 07:42:50|45311.5|45291.5|45309.5|45289.5|45311.5|45291.5|45309.5|45289.5|1
1738914180000|2025-02-07 07:43:00|45309|45289|45309.5|45289.5|45309.5|45289.5|45307|45287|1
1738914190000|2025-02-07 07:43:10|45312|45292|45314.5|45294.5|45314.5|45294.5|45309.5|45289.5|0
1738914200000|2025-02-07 07:43:20|45316.5|45296.5|45314.5|45294.5|45316.5|45296.5|45314.5|45294.5|1
1738914210000|2025-02-07 07:43:30|45317|45297|45314.5|45294.5|45317|45297|45314.5|45294.5|0
1738914220000|2025-02-07 07:43:40|45316.5|45296.5|45314.5|45294.5|45317|45297|45312|45292|2
1738914230000|2025-02-07 07:43:50|45317|45297|45317|45297|45317|45297|45317|45297|2
1738914240000|2025-02-07 07:44:00|45314.5|45294.5|45312|45292|45314.5|45294.5|45312|45292|2
1738914250000|2025-02-07 07:44:10|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|0
1738914260000|2025-02-07 07:44:20|45307|45287|45309.5|45289.5|45309.5|45289.5|45307|45287|0
1738914280000|2025-02-07 07:44:40|45307|45287|45309.5|45289.5|45309.5|45289.5|45307|45287|0
1738914290000|2025-02-07 07:44:50|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|0
1738914300000|2025-02-07 07:45:00|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45307.5|45287.5|2
1738914310000|2025-02-07 07:45:10|45310|45290|45312|45292|45312|45292|45310|45290|1
1738914320000|2025-02-07 07:45:20|45314.5|45294.5|45311.5|45291.5|45314.5|45294.5|45311.5|45291.5|4
1738914330000|2025-02-07 07:45:30|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|0
1738914340000|2025-02-07 07:45:40|45304.5|45284.5|45304|45284|45304.5|45284.5|45304|45284|2
1738914350000|2025-02-07 07:45:50|45304.5|45284.5|45297|45277|45304.5|45284.5|45297|45277|3
1738914360000|2025-02-07 07:46:00|45296.5|45276.5|45299.5|45279.5|45299.5|45279.5|45296.5|45276.5|5
1738914370000|2025-02-07 07:46:10|45300.5|45280.5|45306.5|45286.5|45307|45287|45300.5|45280.5|0
1738914380000|2025-02-07 07:46:20|45305|45285|45304.5|45284.5|45307|45287|45304.5|45284.5|0
1738914390000|2025-02-07 07:46:30|45305|45285|45309.5|45289.5|45309.5|45289.5|45305|45285|0
1738914400000|2025-02-07 07:46:40|||||||||1
1738914410000|2025-02-07 07:46:50|45307|45287|45312|45292|45312|45292|45307|45287|8
1738914420000|2025-02-07 07:47:00|45314.5|45294.5|45317|45297|45317|45297|45314.5|45294.5|1
1738914430000|2025-02-07 07:47:10|45322|45302|45322|45302|45322|45302|45322|45302|1
1738914460000|2025-02-07 07:47:40|||||||||5
1738914470000|2025-02-07 07:47:50|45321.5|45301.5|45319|45299|45321.5|45301.5|45319|45299|3
1738914480000|2025-02-07 07:48:00|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|2
1738914490000|2025-02-07 07:48:10|45322|45302|45322|45302|45322|45302|45322|45302|0
1738914500000|2025-02-07 07:48:20|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|5
1738914520000|2025-02-07 07:48:40|45319|45299|45317|45297|45319|45299|45317|45297|1
1738914530000|2025-02-07 07:48:50|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|4
1738914550000|2025-02-07 07:49:10|45322|45302|45317|45297|45322|45302|45317|45297|0
1738914560000|2025-02-07 07:49:20|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|1
1738914570000|2025-02-07 07:49:30|45322|45302|45319.5|45299.5|45322|45302|45319.5|45299.5|0
1738914580000|2025-02-07 07:49:40|45317|45297|45317|45297|45317|45297|45317|45297|5
1738914590000|2025-02-07 07:49:50|45316.5|45296.5|45317|45297|45317|45297|45315|45295|5
1738914600000|2025-02-07 07:50:00|45317.5|45297.5|45317|45297|45317.5|45297.5|45317|45297|2
1738914610000|2025-02-07 07:50:10|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|1
1738914620000|2025-02-07 07:50:20|45317|45297|45317|45297|45317|45297|45317|45297|2
1738914630000|2025-02-07 07:50:30|45319.5|45299.5|45322|45302|45322|45302|45319.5|45299.5|0
1738914640000|2025-02-07 07:50:40|45324.5|45304.5|45326.5|45306.5|45327|45307|45324.5|45304.5|3
1738914650000|2025-02-07 07:50:50|45324.5|45304.5|45322|45302|45324.5|45304.5|45322|45302|1
1738914660000|2025-02-07 07:51:00|45321.5|45301.5|45319|45299|45321.5|45301.5|45319|45299|2
1738914670000|2025-02-07 07:51:10|45319.1|45299.1|45317|45297|45319.1|45299.1|45316.6|45296.6|5
1738914680000|2025-02-07 07:51:20|45313|45293|45302|45282|45314.5|45294.5|45302|45282|19
1738914690000|2025-02-07 07:51:30|45301.6|45281.6|45302|45282|45302|45282|45299.5|45279.5|1
1738914700000|2025-02-07 07:51:40|45305|45285|45309.5|45289.5|45309.5|45289.5|45305|45285|3
1738914710000|2025-02-07 07:51:50|45312|45292|45317|45297|45317|45297|45312|45292|2
1738914720000|2025-02-07 07:52:00|45316.6|45296.6|45314.5|45294.5|45316.6|45296.6|45314.5|45294.5|3
1738914730000|2025-02-07 07:52:10|||||||||1
1738914740000|2025-02-07 07:52:20|45314.1|45294.1|45312|45292|45314.1|45294.1|45309.5|45289.5|3
1738914750000|2025-02-07 07:52:30|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|0
1738914760000|2025-02-07 07:52:40|45309.1|45289.1|45307|45287|45309.1|45289.1|45307|45287|1
1738914780000|2025-02-07 07:53:00|45309.5|45289.5|45304.5|45284.5|45309.5|45289.5|45304.5|45284.5|1
1738914790000|2025-02-07 07:53:10|45307|45287|45307|45287|45307|45287|45307|45287|3
1738914800000|2025-02-07 07:53:20|45306.6|45286.6|45309.5|45289.5|45309.5|45289.5|45304.5|45284.5|2
1738914810000|2025-02-07 07:53:30|45307|45287|45301.6|45281.6|45307|45287|45301.6|45281.6|1
1738914820000|2025-02-07 07:53:40|45302|45282|45302|45282|45302|45282|45299.5|45279.5|5
1738914830000|2025-02-07 07:53:50|45300|45280|45298.6|45278.6|45300|45280|45298.6|45278.6|7
1738914840000|2025-02-07 07:54:00|45294.6|45274.6|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|3
1738914850000|2025-02-07 07:54:10|45294.6|45274.6|45292.1|45272.1|45294.6|45274.6|45292.1|45272.1|1
1738914860000|2025-02-07 07:54:20|||||||||3
1738914870000|2025-02-07 07:54:30|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|0
1738914880000|2025-02-07 07:54:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1738914890000|2025-02-07 07:54:50|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|11
1738914900000|2025-02-07 07:55:00|45289.1|45269.1|45289.6|45269.6|45289.6|45269.6|45289.1|45269.1|0
1738914910000|2025-02-07 07:55:10|||||||||2
1738914920000|2025-02-07 07:55:20|||||||||7
1738914930000|2025-02-07 07:55:30|45287.5|45267.5|45284.6|45264.6|45287.5|45267.5|45284.6|45264.6|2
1738914950000|2025-02-07 07:55:50|45284.1|45264.1|45281.6|45261.6|45284.1|45264.1|45281.6|45261.6|1
1738914960000|2025-02-07 07:56:00|||||||||2
1738914970000|2025-02-07 07:56:10|45282.5|45262.5|45284.6|45264.6|45287.1|45267.1|45282.5|45262.5|0
1738914980000|2025-02-07 07:56:20|45282.1|45262.1|45282.5|45262.5|45282.5|45262.5|45282.1|45262.1|0
1738914990000|2025-02-07 07:56:30|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|45279.6|45259.6|0
1738915000000|2025-02-07 07:56:40|45287.5|45267.5|45289.6|45269.6|45289.6|45269.6|45287.5|45267.5|1
1738915010000|2025-02-07 07:56:50|45287.6|45267.6|45287.1|45267.1|45287.6|45267.6|45287.1|45267.1|4
1738915020000|2025-02-07 07:57:00|||||||||4
1738915030000|2025-02-07 07:57:10|45287.6|45267.6|45289.6|45269.6|45289.6|45269.6|45287.6|45267.6|4
1738915040000|2025-02-07 07:57:20|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|0
1738915060000|2025-02-07 07:57:40|||||||||3
1738915070000|2025-02-07 07:57:50|45291.6|45271.6|45287.6|45267.6|45291.6|45271.6|45287.6|45267.6|1
1738915100000|2025-02-07 07:58:20|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|6
1738915110000|2025-02-07 07:58:30|||||||||4
1738915120000|2025-02-07 07:58:40|45290.1|45270.1|45292.1|45272.1|45292.1|45272.1|45290.1|45270.1|1
1738915140000|2025-02-07 07:59:00|45291.6|45271.6|45287.6|45267.6|45291.6|45271.6|45287.1|45267.1|4
1738915150000|2025-02-07 07:59:10|45287.1|45267.1|45287.1|45267.1|45289.1|45269.1|45287.1|45267.1|1
1738915160000|2025-02-07 07:59:20|45284.6|45264.6|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|0
1738915170000|2025-02-07 07:59:30|45289.1|45269.1|45289.6|45269.6|45289.6|45269.6|45287.1|45267.1|4
1738915180000|2025-02-07 07:59:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1738915200000|2025-02-07 08:00:00|45289.1|45269.1|45317.6|45297.6|45317.6|45297.6|45287.1|45267.1|32
1738915210000|2025-02-07 08:00:10|45320.1|45300.1|45332.1|45312.1|45332.1|45312.1|45320.1|45300.1|10
1738915220000|2025-02-07 08:00:20|45334.6|45314.6|45339.6|45319.6|45342.1|45322.1|45334.6|45314.6|15
1738915230000|2025-02-07 08:00:30|45342.1|45322.1|45342.6|45322.6|45343.1|45323.1|45342.1|45322.1|5
1738915240000|2025-02-07 08:00:40|45343.1|45323.1|45353.5|45333.5|45353.5|45333.5|45343.1|45323.1|51
1738915250000|2025-02-07 08:00:50|45353.1|45333.1|45353.5|45333.5|45354|45334|45353.1|45333.1|6
1738915260000|2025-02-07 08:01:00|45353.1|45333.1|45354.6|45334.6|45357.6|45337.6|45353.1|45333.1|21
1738915270000|2025-02-07 08:01:10|45352.6|45332.6|45355.1|45335.1|45357.1|45337.1|45352.6|45332.6|7
1738915280000|2025-02-07 08:01:20|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45352.1|45332.1|5
1738915290000|2025-02-07 08:01:30|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|45360.1|45340.1|2
1738915300000|2025-02-07 08:01:40|||||||||8
1738915310000|2025-02-07 08:01:50|45357.6|45337.6|45357.1|45337.1|45359.6|45339.6|45357.1|45337.1|3
1738915320000|2025-02-07 08:02:00|45358.1|45338.1|45362.6|45342.6|45362.6|45342.6|45358.1|45338.1|4
1738915330000|2025-02-07 08:02:10|45362.1|45342.1|45362.6|45342.6|45362.6|45342.6|45358.1|45338.1|8
1738915340000|2025-02-07 08:02:20|45365.1|45345.1|45362.6|45342.6|45365.1|45345.1|45362.6|45342.6|8
1738915350000|2025-02-07 08:02:30|45360.1|45340.1|45360.1|45340.1|45360.6|45340.6|45360.1|45340.1|1
1738915360000|2025-02-07 08:02:40|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45354.6|45334.6|6
1738915380000|2025-02-07 08:03:00|45362.1|45342.1|45379.6|45359.6|45379.6|45359.6|45362.1|45342.1|13
1738915390000|2025-02-07 08:03:10|45380.6|45360.6|45384.6|45364.6|45384.6|45364.6|45379.6|45359.6|9
1738915400000|2025-02-07 08:03:20|45387.1|45367.1|45382.1|45362.1|45387.1|45367.1|45382.1|45362.1|4
1738915410000|2025-02-07 08:03:30|45384.6|45364.6|45387.6|45367.6|45387.6|45367.6|45384.6|45364.6|6
1738915420000|2025-02-07 08:03:40|45388.1|45368.1|45391.1|45371.1|45391.1|45371.1|45388.1|45368.1|3
1738915430000|2025-02-07 08:03:50|45393.1|45373.1|45409.6|45389.6|45409.6|45389.6|45393.1|45373.1|58
1738915440000|2025-02-07 08:04:00|45410.1|45390.1|45424.1|45404.1|45424.1|45404.1|45410.1|45390.1|34
1738915450000|2025-02-07 08:04:10|45420.1|45400.1|45422.1|45402.1|45425.1|45405.1|45420.1|45400.1|14
1738915460000|2025-02-07 08:04:20|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|11
1738915470000|2025-02-07 08:04:30|45417.6|45397.6|45417.1|45397.1|45417.6|45397.6|45414.6|45394.6|2
1738915480000|2025-02-07 08:04:40|45414.6|45394.6|45407.1|45387.1|45414.6|45394.6|45407.1|45387.1|8
1738915490000|2025-02-07 08:04:50|45406.6|45386.6|45402.6|45382.6|45406.6|45386.6|45402.1|45382.1|4
1738915500000|2025-02-07 08:05:00|45404.1|45384.1|45402.1|45382.1|45404.1|45384.1|45397.1|45377.1|5
1738915510000|2025-02-07 08:05:10|45401.6|45381.6|45397.6|45377.6|45402.1|45382.1|45397.6|45377.6|6
1738915520000|2025-02-07 08:05:20|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|1
1738915530000|2025-02-07 08:05:30|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|2
1738915540000|2025-02-07 08:05:40|45396.6|45376.6|45396.6|45376.6|45397.1|45377.1|45394.1|45374.1|7
1738915550000|2025-02-07 08:05:50|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|1
1738915560000|2025-02-07 08:06:00|45395.1|45375.1|45389.6|45369.6|45395.1|45375.1|45389.1|45369.1|7
1738915570000|2025-02-07 08:06:10|45390.1|45370.1|45374.6|45354.6|45392.1|45372.1|45369.6|45349.6|12
1738915580000|2025-02-07 08:06:20|45377.1|45357.1|45387.1|45367.1|45387.1|45367.1|45377.1|45357.1|10
1738915590000|2025-02-07 08:06:30|45389.6|45369.6|45395.6|45375.6|45395.6|45375.6|45389.6|45369.6|5
1738915600000|2025-02-07 08:06:40|45396.1|45376.1|45394.6|45374.6|45397.1|45377.1|45394.6|45374.6|4
1738915610000|2025-02-07 08:06:50|45392.6|45372.6|45392.6|45372.6|45392.6|45372.6|45392.6|45372.6|2
1738915620000|2025-02-07 08:07:00|45394.6|45374.6|45394.6|45374.6|45395.1|45375.1|45394.6|45374.6|3
1738915630000|2025-02-07 08:07:10|45395.1|45375.1|45394.6|45374.6|45395.1|45375.1|45394.6|45374.6|7
1738915640000|2025-02-07 08:07:20|45392.6|45372.6|45397.1|45377.1|45397.6|45377.6|45392.6|45372.6|1
1738915650000|2025-02-07 08:07:30|45397.6|45377.6|45397.1|45377.1|45397.6|45377.6|45397.1|45377.1|2
1738915660000|2025-02-07 08:07:40|45394.6|45374.6|45384.6|45364.6|45394.6|45374.6|45384.6|45364.6|12
1738915670000|2025-02-07 08:07:50|45385.1|45365.1|45392.1|45372.1|45392.1|45372.1|45385.1|45365.1|10
1738915680000|2025-02-07 08:08:00|||||||||12
1738915690000|2025-02-07 08:08:10|45389.6|45369.6|45389.6|45369.6|45392.1|45372.1|45389.6|45369.6|5
1738915710000|2025-02-07 08:08:30|45384.6|45364.6|45384.6|45364.6|45384.6|45364.6|45384.6|45364.6|3
1738915720000|2025-02-07 08:08:40|45384.1|45364.1|45374.6|45354.6|45384.1|45364.1|45374.6|45354.6|1
1738915730000|2025-02-07 08:08:50|45372.1|45352.1|45359.6|45339.6|45372.1|45352.1|45359.6|45339.6|3
1738915740000|2025-02-07 08:09:00|45357.6|45337.6|45362.1|45342.1|45362.1|45342.1|45357.1|45337.1|8
1738915760000|2025-02-07 08:09:20|45362.6|45342.6|45367.1|45347.1|45367.1|45347.1|45362.1|45342.1|6
1738915770000|2025-02-07 08:09:30|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|3
1738915780000|2025-02-07 08:09:40|45371.6|45351.6|45372.1|45352.1|45372.1|45352.1|45371.6|45351.6|2
1738915790000|2025-02-07 08:09:50|45371.6|45351.6|45375.1|45355.1|45375.1|45355.1|45369.6|45349.6|2
1738915800000|2025-02-07 08:10:00|45377.1|45357.1|45377.1|45357.1|45379.6|45359.6|45377.1|45357.1|9
1738915810000|2025-02-07 08:10:10|||||||||1
1738915820000|2025-02-07 08:10:20|45375.1|45355.1|45374.6|45354.6|45375.1|45355.1|45374.6|45354.6|2
1738915830000|2025-02-07 08:10:30|45375.1|45355.1|45377.1|45357.1|45377.1|45357.1|45375.1|45355.1|5
1738915840000|2025-02-07 08:10:40|45377.6|45357.6|45380.1|45360.1|45380.1|45360.1|45377.6|45357.6|1
1738915860000|2025-02-07 08:11:00|45382.6|45362.6|45387.1|45367.1|45387.1|45367.1|45382.6|45362.6|3
1738915870000|2025-02-07 08:11:10|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|2
1738915880000|2025-02-07 08:11:20|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|0
1738915890000|2025-02-07 08:11:30|45390.1|45370.1|45394.6|45374.6|45394.6|45374.6|45389.6|45369.6|3
1738915910000|2025-02-07 08:11:50|45392.1|45372.1|45389.6|45369.6|45392.1|45372.1|45389.6|45369.6|2
1738915920000|2025-02-07 08:12:00|45391.6|45371.6|45394.6|45374.6|45394.6|45374.6|45389.6|45369.6|7
1738915930000|2025-02-07 08:12:10|45397.1|45377.1|45397.1|45377.1|45399.1|45379.1|45397.1|45377.1|4
1738915940000|2025-02-07 08:12:20|45396.6|45376.6|45394.6|45374.6|45396.6|45376.6|45394.6|45374.6|11
1738915950000|2025-02-07 08:12:30|45394.1|45374.1|45397.1|45377.1|45397.1|45377.1|45392.1|45372.1|10
1738915960000|2025-02-07 08:12:40|45396.6|45376.6|45394.6|45374.6|45396.6|45376.6|45392.1|45372.1|0
1738915980000|2025-02-07 08:13:00|45392.1|45372.1|45389.6|45369.6|45392.1|45372.1|45389.6|45369.6|3
1738915990000|2025-02-07 08:13:10|45390.1|45370.1|45394.6|45374.6|45394.6|45374.6|45390.1|45370.1|1
1738916010000|2025-02-07 08:13:30|45392.1|45372.1|45394.6|45374.6|45394.6|45374.6|45392.1|45372.1|0
1738916040000|2025-02-07 08:14:00|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|3
1738916070000|2025-02-07 08:14:30|||||||||3
1738916080000|2025-02-07 08:14:40|45399.6|45379.6|45389.1|45369.1|45399.6|45379.6|45389.1|45369.1|6
1738916090000|2025-02-07 08:14:50|45387.1|45367.1|45386.6|45366.6|45387.1|45367.1|45382.1|45362.1|2
1738916100000|2025-02-07 08:15:00|45387.1|45367.1|45389.1|45369.1|45389.1|45369.1|45387.1|45367.1|6
1738916110000|2025-02-07 08:15:10|45391.1|45371.1|45396.6|45376.6|45396.6|45376.6|45391.1|45371.1|1
1738916120000|2025-02-07 08:15:20|45399.1|45379.1|45399.1|45379.1|45399.1|45379.1|45399.1|45379.1|2
1738916130000|2025-02-07 08:15:30|45402.1|45382.1|45402.1|45382.1|45404.6|45384.6|45402.1|45382.1|6
1738916140000|2025-02-07 08:15:40|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|0
1738916150000|2025-02-07 08:15:50|45400.1|45380.1|45402.1|45382.1|45402.1|45382.1|45400.1|45380.1|2
1738916160000|2025-02-07 08:16:00|45399.1|45379.1|45404.1|45384.1|45404.1|45384.1|45399.1|45379.1|2
1738916170000|2025-02-07 08:16:10|45400.1|45380.1|45399.1|45379.1|45400.1|45380.1|45399.1|45379.1|11
1738916180000|2025-02-07 08:16:20|45401.1|45381.1|45403.6|45383.6|45403.6|45383.6|45401.1|45381.1|0
1738916190000|2025-02-07 08:16:30|45401.6|45381.6|45399.1|45379.1|45401.6|45381.6|45399.1|45379.1|1
1738916200000|2025-02-07 08:16:40|45401.6|45381.6|45399.1|45379.1|45401.6|45381.6|45399.1|45379.1|0
1738916230000|2025-02-07 08:17:10|||||||||1
1738916240000|2025-02-07 08:17:20|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|45399.6|45379.6|1
1738916250000|2025-02-07 08:17:30|45399.1|45379.1|45399.1|45379.1|45401.6|45381.6|45399.1|45379.1|1
1738916260000|2025-02-07 08:17:40|45399.6|45379.6|45399.6|45379.6|45400.1|45380.1|45399.6|45379.6|4
1738916270000|2025-02-07 08:17:50|45402.1|45382.1|45399.1|45379.1|45402.1|45382.1|45399.1|45379.1|0
1738916280000|2025-02-07 08:18:00|45397.1|45377.1|45396.6|45376.6|45397.1|45377.1|45396.6|45376.6|4
1738916290000|2025-02-07 08:18:10|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|0
1738916300000|2025-02-07 08:18:20|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|4
1738916310000|2025-02-07 08:18:30|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|0
1738916320000|2025-02-07 08:18:40|45390.1|45370.1|45381.2|45361.2|45390.1|45370.1|45381.2|45361.2|13
1738916330000|2025-02-07 08:18:50|45379.1|45359.1|45381.2|45361.2|45381.2|45361.2|45376.6|45356.6|5
1738916340000|2025-02-07 08:19:00|45381.6|45361.6|45394.1|45374.1|45394.1|45374.1|45381.6|45361.6|1
1738916350000|2025-02-07 08:19:10|45396.2|45376.2|45394.1|45374.1|45396.2|45376.2|45394.1|45374.1|6
1738916370000|2025-02-07 08:19:30|45391.6|45371.6|45384.1|45364.1|45391.6|45371.6|45381.6|45361.6|10
1738916380000|2025-02-07 08:19:40|45382.1|45362.1|45386.6|45366.6|45386.6|45366.6|45381.6|45361.6|1
1738916390000|2025-02-07 08:19:50|45384.1|45364.1|45386.6|45366.6|45386.6|45366.6|45384.1|45364.1|0
1738916400000|2025-02-07 08:20:00|||||||||2
1738916410000|2025-02-07 08:20:10|45388.7|45368.7|45386.6|45366.6|45389.1|45369.1|45386.6|45366.6|0
1738916430000|2025-02-07 08:20:30|45389.1|45369.1|45388.7|45368.7|45389.1|45369.1|45384.6|45364.6|3
1738916440000|2025-02-07 08:20:40|45386.6|45366.6|45391.6|45371.6|45391.6|45371.6|45386.6|45366.6|0
1738916450000|2025-02-07 08:20:50|45389.1|45369.1|45386.6|45366.6|45389.1|45369.1|45384.1|45364.1|0
1738916460000|2025-02-07 08:21:00|45386.2|45366.2|45379.1|45359.1|45386.2|45366.2|45379.1|45359.1|6
1738916470000|2025-02-07 08:21:10|45381.6|45361.6|45391.6|45371.6|45391.6|45371.6|45381.6|45361.6|9
1738916480000|2025-02-07 08:21:20|45396.6|45376.6|45406.6|45386.6|45406.6|45386.6|45396.6|45376.6|23
1738916490000|2025-02-07 08:21:30|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|0
1738916510000|2025-02-07 08:21:50|45407.6|45387.6|45409.6|45389.6|45409.6|45389.6|45407.6|45387.6|2
1738916520000|2025-02-07 08:22:00|45407.1|45387.1|45402.1|45382.1|45407.1|45387.1|45402.1|45382.1|4
1738916530000|2025-02-07 08:22:10|45404.6|45384.6|45412.1|45392.1|45412.1|45392.1|45404.6|45384.6|2
1738916540000|2025-02-07 08:22:20|45414.6|45394.6|45414.6|45394.6|45414.6|45394.6|45414.6|45394.6|3
1738916550000|2025-02-07 08:22:30|45412.1|45392.1|45414.6|45394.6|45414.6|45394.6|45412.1|45392.1|0
1738916560000|2025-02-07 08:22:40|45412.1|45392.1|45412.1|45392.1|45412.1|45392.1|45412.1|45392.1|2
1738916570000|2025-02-07 08:22:50|45414.6|45394.6|45412.1|45392.1|45414.6|45394.6|45412.1|45392.1|0
1738916580000|2025-02-07 08:23:00|45410.1|45390.1|45409.6|45389.6|45410.1|45390.1|45407.1|45387.1|2
1738916600000|2025-02-07 08:23:20|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|1
1738916610000|2025-02-07 08:23:30|45409.6|45389.6|45409.6|45389.6|45409.6|45389.6|45409.6|45389.6|0
1738916620000|2025-02-07 08:23:40|45407.1|45387.1|45407.1|45387.1|45409.6|45389.6|45407.1|45387.1|1
1738916630000|2025-02-07 08:23:50|45409.6|45389.6|45409.6|45389.6|45409.6|45389.6|45407.1|45387.1|0
1738916640000|2025-02-07 08:24:00|45407.1|45387.1|45409.6|45389.6|45409.6|45389.6|45407.1|45387.1|0
1738916670000|2025-02-07 08:24:30|45407.1|45387.1|45407.2|45387.2|45409.6|45389.6|45407.1|45387.1|2
1738916680000|2025-02-07 08:24:40|45406.7|45386.7|45409.7|45389.7|45409.7|45389.7|45406.7|45386.7|1
1738916690000|2025-02-07 08:24:50|45407.2|45387.2|45409.7|45389.7|45409.7|45389.7|45404.7|45384.7|2
1738916700000|2025-02-07 08:25:00|45410.1|45390.1|45417.2|45397.2|45417.2|45397.2|45410.1|45390.1|7
1738916720000|2025-02-07 08:25:20|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|1
1738916730000|2025-02-07 08:25:30|45416.2|45396.2|45416.7|45396.7|45416.7|45396.7|45416.2|45396.2|7
1738916740000|2025-02-07 08:25:40|45414.2|45394.2|45413.7|45393.7|45414.2|45394.2|45413.7|45393.7|0
1738916750000|2025-02-07 08:25:50|45411.7|45391.7|45409.7|45389.7|45411.7|45391.7|45409.7|45389.7|0
1738916760000|2025-02-07 08:26:00|45410.1|45390.1|45410.1|45390.1|45410.1|45390.1|45410.1|45390.1|0
1738916790000|2025-02-07 08:26:30|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|5
1738916800000|2025-02-07 08:26:40|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|1
1738916810000|2025-02-07 08:26:50|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|2
1738916820000|2025-02-07 08:27:00|45409.7|45389.7|45407.2|45387.2|45409.7|45389.7|45407.2|45387.2|1
1738916840000|2025-02-07 08:27:20|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|2
1738916850000|2025-02-07 08:27:30|45397.6|45377.6|45390.2|45370.2|45397.6|45377.6|45390.1|45370.1|10
1738916860000|2025-02-07 08:27:40|45387.2|45367.2|45386.7|45366.7|45389.7|45369.7|45380.2|45360.2|55
1738916870000|2025-02-07 08:27:50|45389.2|45369.2|45392.2|45372.2|45392.2|45372.2|45387.2|45367.2|6
1738916880000|2025-02-07 08:28:00|45392.7|45372.7|45402.2|45382.2|45402.7|45382.7|45392.7|45372.7|12
1738916890000|2025-02-07 08:28:10|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|6
1738916900000|2025-02-07 08:28:20|45401.7|45381.7|45399.7|45379.7|45404.2|45384.2|45399.7|45379.7|0
1738916910000|2025-02-07 08:28:30|||||||||2
1738916930000|2025-02-07 08:28:50|45399.2|45379.2|45392.2|45372.2|45399.2|45379.2|45392.2|45372.2|0
1738916940000|2025-02-07 08:29:00|45394.7|45374.7|45409.2|45389.2|45409.2|45389.2|45394.7|45374.7|8
1738916960000|2025-02-07 08:29:20|45408.7|45388.7|45404.7|45384.7|45408.7|45388.7|45404.7|45384.7|1
1738916980000|2025-02-07 08:29:40|45405.2|45385.2|45407.2|45387.2|45407.2|45387.2|45405.2|45385.2|0
1738917000000|2025-02-07 08:30:00|45412.7|45392.7|45414.7|45394.7|45417.2|45397.2|45412.7|45392.7|16
1738917010000|2025-02-07 08:30:10|45415.2|45395.2|45414.2|45394.2|45417.2|45397.2|45414.2|45394.2|0
1738917020000|2025-02-07 08:30:20|45414.7|45394.7|45417.2|45397.2|45419.7|45399.7|45414.7|45394.7|14
1738917030000|2025-02-07 08:30:30|45419.2|45399.2|45419.7|45399.7|45419.7|45399.7|45419.2|45399.2|3
1738917040000|2025-02-07 08:30:40|45421.7|45401.7|45419.7|45399.7|45422.2|45402.2|45419.7|45399.7|1
1738917060000|2025-02-07 08:31:00|45417.2|45397.2|45422.7|45402.7|45422.7|45402.7|45417.2|45397.2|5
1738917070000|2025-02-07 08:31:10|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|0
1738917090000|2025-02-07 08:31:30|45420.2|45400.2|45422.2|45402.2|45422.2|45402.2|45420.2|45400.2|5
1738917100000|2025-02-07 08:31:40|45422.7|45402.7|45419.2|45399.2|45422.7|45402.7|45417.7|45397.7|9
1738917110000|2025-02-07 08:31:50|45417.2|45397.2|45415.2|45395.2|45417.7|45397.7|45415.2|45395.2|6
1738917120000|2025-02-07 08:32:00|45415.7|45395.7|45419.7|45399.7|45419.7|45399.7|45415.7|45395.7|1
1738917130000|2025-02-07 08:32:10|45417.2|45397.2|45419.2|45399.2|45419.2|45399.2|45417.2|45397.2|4
1738917140000|2025-02-07 08:32:20|45417.2|45397.2|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|0
1738917150000|2025-02-07 08:32:30|45415.2|45395.2|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|3
1738917160000|2025-02-07 08:32:40|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|0
1738917190000|2025-02-07 08:33:10|45414.7|45394.7|45420.2|45400.2|45420.2|45400.2|45414.7|45394.7|10
1738917200000|2025-02-07 08:33:20|45420.7|45400.7|45420.7|45400.7|45420.7|45400.7|45420.7|45400.7|2
1738917210000|2025-02-07 08:33:30|45422.7|45402.7|45423.2|45403.2|45423.2|45403.2|45422.7|45402.7|3
1738917230000|2025-02-07 08:33:50|45420.7|45400.7|45420.7|45400.7|45423.2|45403.2|45420.7|45400.7|6
1738917240000|2025-02-07 08:34:00|45423.2|45403.2|45423.2|45403.2|45423.2|45403.2|45423.2|45403.2|2
1738917250000|2025-02-07 08:34:10|45422.7|45402.7|45420.2|45400.2|45422.7|45402.7|45420.2|45400.2|3
1738917270000|2025-02-07 08:34:30|45417.7|45397.7|45414.7|45394.7|45417.7|45397.7|45414.7|45394.7|6
1738917280000|2025-02-07 08:34:40|45414.2|45394.2|45409.7|45389.7|45414.7|45394.7|45409.7|45389.7|6
1738917290000|2025-02-07 08:34:50|45407.2|45387.2|45404.7|45384.7|45407.2|45387.2|45404.7|45384.7|0
1738917310000|2025-02-07 08:35:10|45406.7|45386.7|45402.2|45382.2|45407.2|45387.2|45402.2|45382.2|3
1738917320000|2025-02-07 08:35:20|45404.2|45384.2|45404.7|45384.7|45404.7|45384.7|45404.2|45384.2|1
1738917330000|2025-02-07 08:35:30|45402.2|45382.2|45394.7|45374.7|45404.7|45384.7|45394.7|45374.7|7
1738917340000|2025-02-07 08:35:40|45392.7|45372.7|45389.7|45369.7|45392.7|45372.7|45389.7|45369.7|0
1738917350000|2025-02-07 08:35:50|45390.2|45370.2|45405.2|45385.2|45405.2|45385.2|45390.2|45370.2|9
1738917360000|2025-02-07 08:36:00|45405.7|45385.7|45414.7|45394.7|45414.7|45394.7|45405.7|45385.7|13
1738917370000|2025-02-07 08:36:10|45416.7|45396.7|45417.2|45397.2|45417.2|45397.2|45414.7|45394.7|2
1738917380000|2025-02-07 08:36:20|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|2
1738917390000|2025-02-07 08:36:30|||||||||2
1738917400000|2025-02-07 08:36:40|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|6
1738917410000|2025-02-07 08:36:50|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|3
1738917420000|2025-02-07 08:37:00|45414.2|45394.2|45412.2|45392.2|45414.2|45394.2|45412.2|45392.2|0
1738917430000|2025-02-07 08:37:10|45410.2|45390.2|45412.2|45392.2|45412.2|45392.2|45409.7|45389.7|2
1738917450000|2025-02-07 08:37:30|45411.7|45391.7|45409.7|45389.7|45411.7|45391.7|45409.2|45389.2|1
1738917460000|2025-02-07 08:37:40|45407.7|45387.7|45409.7|45389.7|45409.7|45389.7|45407.2|45387.2|0
1738917470000|2025-02-07 08:37:50|45407.7|45387.7|45404.7|45384.7|45407.7|45387.7|45404.7|45384.7|10
1738917490000|2025-02-07 08:38:10|45406.7|45386.7|45407.2|45387.2|45407.2|45387.2|45406.7|45386.7|3
1738917500000|2025-02-07 08:38:20|45407.7|45387.7|45409.7|45389.7|45409.7|45389.7|45407.7|45387.7|0
1738917510000|2025-02-07 08:38:30|45412.2|45392.2|45411.2|45391.2|45412.2|45392.2|45411.2|45391.2|14
1738917540000|2025-02-07 08:39:00|45411.7|45391.7|45413.7|45393.7|45413.7|45393.7|45411.7|45391.7|7
1738917550000|2025-02-07 08:39:10|||||||||1
1738917570000|2025-02-07 08:39:30|45416.2|45396.2|45413.7|45393.7|45416.2|45396.2|45413.7|45393.7|8
1738917580000|2025-02-07 08:39:40|45416.2|45396.2|45413.7|45393.7|45416.2|45396.2|45411.7|45391.7|3
1738917590000|2025-02-07 08:39:50|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|0
1738917600000|2025-02-07 08:40:00|45413.7|45393.7|45416.2|45396.2|45416.2|45396.2|45413.7|45393.7|3
1738917610000|2025-02-07 08:40:10|45411.2|45391.2|45407.7|45387.7|45411.2|45391.2|45407.7|45387.7|4
1738917620000|2025-02-07 08:40:20|45407.3|45387.3|45405.2|45385.2|45407.3|45387.3|45405.2|45385.2|0
1738917630000|2025-02-07 08:40:30|45407.7|45387.7|45406.2|45386.2|45408.2|45388.2|45406.2|45386.2|2
1738917640000|2025-02-07 08:40:40|45408.7|45388.7|45411.2|45391.2|45411.2|45391.2|45408.7|45388.7|1
1738917650000|2025-02-07 08:40:50|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|2
1738917660000|2025-02-07 08:41:00|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|45406.2|45386.2|0
1738917680000|2025-02-07 08:41:20|||||||||2
1738917700000|2025-02-07 08:41:40|45401.7|45381.7|45401.2|45381.2|45401.7|45381.7|45399.2|45379.2|5
1738917710000|2025-02-07 08:41:50|45400.7|45380.7|45398.2|45378.2|45400.7|45380.7|45398.2|45378.2|8
1738917720000|2025-02-07 08:42:00|45396.2|45376.2|45393.7|45373.7|45396.2|45376.2|45393.2|45373.2|4
1738917730000|2025-02-07 08:42:10|45395.7|45375.7|45393.7|45373.7|45395.7|45375.7|45393.7|45373.7|0
1738917740000|2025-02-07 08:42:20|45390.7|45370.7|45383.7|45363.7|45390.7|45370.7|45383.7|45363.7|2
1738917750000|2025-02-07 08:42:30|45384.2|45364.2|45386.2|45366.2|45386.2|45366.2|45383.7|45363.7|2
1738917770000|2025-02-07 08:42:50|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45381.2|45361.2|1
1738917780000|2025-02-07 08:43:00|45381.2|45361.2|45384.2|45364.2|45384.2|45364.2|45378.7|45358.7|6
1738917790000|2025-02-07 08:43:10|45383.7|45363.7|45386.2|45366.2|45386.2|45366.2|45383.7|45363.7|0
1738917810000|2025-02-07 08:43:30|45383.7|45363.7|45383.7|45363.7|45386.2|45366.2|45383.7|45363.7|1
1738917840000|2025-02-07 08:44:00|45384.2|45364.2|45383.7|45363.7|45386.2|45366.2|45383.7|45363.7|0
1738917850000|2025-02-07 08:44:10|45386.2|45366.2|45385.7|45365.7|45386.2|45366.2|45385.7|45365.7|5
1738917860000|2025-02-07 08:44:20|45383.7|45363.7|45378.7|45358.7|45386.2|45366.2|45378.7|45358.7|27
1738917870000|2025-02-07 08:44:30|45381.2|45361.2|45388.7|45368.7|45388.7|45368.7|45381.2|45361.2|5
1738917880000|2025-02-07 08:44:40|45389.2|45369.2|45394.2|45374.2|45394.2|45374.2|45389.2|45369.2|0
1738917890000|2025-02-07 08:44:50|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|2
1738917900000|2025-02-07 08:45:00|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|0
1738917910000|2025-02-07 08:45:10|||||||||2
1738917920000|2025-02-07 08:45:20|45393.7|45373.7|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|10
1738917940000|2025-02-07 08:45:40|||||||||3
1738917950000|2025-02-07 08:45:50|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|0
1738917960000|2025-02-07 08:46:00|45396.2|45376.2|45398.7|45378.7|45398.7|45378.7|45396.2|45376.2|1
1738917970000|2025-02-07 08:46:10|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|4
1738918000000|2025-02-07 08:46:40|||||||||5
1738918010000|2025-02-07 08:46:50|45395.8|45375.8|45393.7|45373.7|45395.8|45375.8|45393.7|45373.7|1
1738918020000|2025-02-07 08:47:00|||||||||2
1738918030000|2025-02-07 08:47:10|45391.2|45371.2|45393.7|45373.7|45393.7|45373.7|45391.2|45371.2|0
1738918040000|2025-02-07 08:47:20|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|0
1738918060000|2025-02-07 08:47:40|||||||||1
1738918080000|2025-02-07 08:48:00|45395.8|45375.8|45396.2|45376.2|45396.2|45376.2|45391.2|45371.2|9
1738918100000|2025-02-07 08:48:20|45395.8|45375.8|45393.7|45373.7|45395.8|45375.8|45393.7|45373.7|2
1738918110000|2025-02-07 08:48:30|45393.3|45373.3|45396.2|45376.2|45396.2|45376.2|45391.2|45371.2|1
1738918130000|2025-02-07 08:48:50|||||||||2
1738918140000|2025-02-07 08:49:00|45391.2|45371.2|45388.8|45368.8|45391.3|45371.3|45388.8|45368.8|14
1738918150000|2025-02-07 08:49:10|45386.3|45366.3|45383.8|45363.8|45386.3|45366.3|45383.8|45363.8|0
1738918160000|2025-02-07 08:49:20|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|1
1738918170000|2025-02-07 08:49:30|45382.8|45362.8|45380.8|45360.8|45382.8|45362.8|45380.8|45360.8|0
1738918180000|2025-02-07 08:49:40|||||||||3
1738918190000|2025-02-07 08:49:50|45378.3|45358.3|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|1
1738918200000|2025-02-07 08:50:00|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|45381.3|45361.3|0
1738918210000|2025-02-07 08:50:10|45381.7|45361.7|45383.8|45363.8|45383.8|45363.8|45381.3|45361.3|1
1738918220000|2025-02-07 08:50:20|45383.3|45363.3|45383.8|45363.8|45383.8|45363.8|45381.3|45361.3|0
1738918230000|2025-02-07 08:50:30|45383.3|45363.3|45383.8|45363.8|45383.8|45363.8|45381.3|45361.3|2
1738918260000|2025-02-07 08:51:00|45384.2|45364.2|45386.3|45366.3|45386.3|45366.3|45384.2|45364.2|0
1738918290000|2025-02-07 08:51:30|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|0
1738918320000|2025-02-07 08:52:00|45390.8|45370.8|45393.8|45373.8|45393.8|45373.8|45390.8|45370.8|1
1738918330000|2025-02-07 08:52:10|45396.3|45376.3|45398.8|45378.8|45398.8|45378.8|45396.3|45376.3|3
1738918340000|2025-02-07 08:52:20|45401.3|45381.3|45401.3|45381.3|45401.3|45381.3|45401.3|45381.3|1
1738918350000|2025-02-07 08:52:30|45398.8|45378.8|45401.3|45381.3|45401.3|45381.3|45398.8|45378.8|1
1738918360000|2025-02-07 08:52:40|45398.8|45378.8|45398.8|45378.8|45401.3|45381.3|45398.8|45378.8|3
1738918370000|2025-02-07 08:52:50|45399.3|45379.3|45403.8|45383.8|45403.8|45383.8|45399.3|45379.3|0
1738918380000|2025-02-07 08:53:00|||||||||5
1738918390000|2025-02-07 08:53:10|45403.3|45383.3|45406.3|45386.3|45406.3|45386.3|45403.3|45383.3|2
1738918420000|2025-02-07 08:53:40|45408.3|45388.3|45408.8|45388.8|45408.8|45388.8|45406.3|45386.3|10
1738918430000|2025-02-07 08:53:50|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|2
1738918450000|2025-02-07 08:54:10|45412.2|45392.2|45416.3|45396.3|45421.3|45401.3|45412.2|45392.2|12
1738918460000|2025-02-07 08:54:20|45413.8|45393.8|45411.3|45391.3|45413.8|45393.8|45411.3|45391.3|3
1738918470000|2025-02-07 08:54:30|45410.8|45390.8|45403.8|45383.8|45410.8|45390.8|45403.8|45383.8|5
1738918490000|2025-02-07 08:54:50|45401.8|45381.8|45398.8|45378.8|45401.8|45381.8|45398.8|45378.8|0
1738918500000|2025-02-07 08:55:00|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|1
1738918510000|2025-02-07 08:55:10|45393.8|45373.8|45393.8|45373.8|45393.8|45373.8|45393.8|45373.8|0
1738918520000|2025-02-07 08:55:20|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|1
1738918530000|2025-02-07 08:55:30|||||||||2
1738918540000|2025-02-07 08:55:40|45398.8|45378.8|45403.8|45383.8|45403.8|45383.8|45398.8|45378.8|15
1738918550000|2025-02-07 08:55:50|45406.3|45386.3|45408.8|45388.8|45408.8|45388.8|45406.3|45386.3|4
1738918570000|2025-02-07 08:56:10|||||||||7
1738918580000|2025-02-07 08:56:20|||||||||1
1738918610000|2025-02-07 08:56:50|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|0
1738918630000|2025-02-07 08:57:10|45410.8|45390.8|45406.8|45386.8|45410.8|45390.8|45406.8|45386.8|5
1738918650000|2025-02-07 08:57:30|45408.3|45388.3|45406.3|45386.3|45408.8|45388.8|45406.3|45386.3|11
1738918660000|2025-02-07 08:57:40|45408.3|45388.3|45411.3|45391.3|45411.3|45391.3|45408.3|45388.3|14
1738918670000|2025-02-07 08:57:50|45413.8|45393.8|45413.8|45393.8|45413.8|45393.8|45413.8|45393.8|0
1738918690000|2025-02-07 08:58:10|45418.8|45398.8|45418.8|45398.8|45418.8|45398.8|45418.8|45398.8|7
1738918700000|2025-02-07 08:58:20|45416.3|45396.3|45411.3|45391.3|45416.3|45396.3|45411.3|45391.3|13
1738918710000|2025-02-07 08:58:30|||||||||2
1738918720000|2025-02-07 08:58:40|45414.3|45394.3|45407.8|45387.8|45423.8|45403.8|45407.8|45387.8|20
1738918730000|2025-02-07 08:58:50|45405.3|45385.3|45398.8|45378.8|45405.3|45385.3|45398.8|45378.8|2
1738918740000|2025-02-07 08:59:00|45399.3|45379.3|45401.3|45381.3|45401.3|45381.3|45398.8|45378.8|5
1738918750000|2025-02-07 08:59:10|45400.8|45380.8|45398.8|45378.8|45400.8|45380.8|45398.8|45378.8|0
1738918760000|2025-02-07 08:59:20|45398.3|45378.3|45393.8|45373.8|45398.3|45378.3|45393.8|45373.8|8
1738918770000|2025-02-07 08:59:30|45391.8|45371.8|45403.8|45383.8|45403.8|45383.8|45391.8|45371.8|8
1738918780000|2025-02-07 08:59:40|45406.3|45386.3|45408.8|45388.8|45408.8|45388.8|45406.3|45386.3|10
1738918790000|2025-02-07 08:59:50|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|1
1738918800000|2025-02-07 09:00:00|45422.3|45402.3|45426.8|45406.8|45438.8|45418.8|45422.3|45402.3|27
1738918810000|2025-02-07 09:00:10|45426.3|45406.3|45381.3|45361.3|45426.3|45406.3|45380.8|45360.8|54
1738918820000|2025-02-07 09:00:20|45383.8|45363.8|45353.8|45333.8|45383.8|45363.8|45346.3|45326.3|73
1738918830000|2025-02-07 09:00:30|45354.8|45334.8|45373.8|45353.8|45373.8|45353.8|45354.8|45334.8|10
1738918840000|2025-02-07 09:00:40|45375.8|45355.8|45376.3|45356.3|45376.3|45356.3|45375.8|45355.8|4
1738918850000|2025-02-07 09:00:50|||||||||2
1738918860000|2025-02-07 09:01:00|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45371.8|45351.8|12
1738918870000|2025-02-07 09:01:10|45376.3|45356.3|45360.8|45340.8|45376.3|45356.3|45351.8|45331.8|22
1738918880000|2025-02-07 09:01:20|45356.3|45336.3|45363.8|45343.8|45363.8|45343.8|45356.3|45336.3|3
1738918890000|2025-02-07 09:01:30|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|2
1738918900000|2025-02-07 09:01:40|||||||||2
1738918910000|2025-02-07 09:01:50|||||||||2
1738918920000|2025-02-07 09:02:00|45366.8|45346.8|45368.8|45348.8|45368.8|45348.8|45366.8|45346.8|5
1738918930000|2025-02-07 09:02:10|45368.3|45348.3|45371.3|45351.3|45371.3|45351.3|45368.3|45348.3|2
1738918940000|2025-02-07 09:02:20|45369.3|45349.3|45367.3|45347.3|45369.3|45349.3|45367.3|45347.3|5
1738918950000|2025-02-07 09:02:30|||||||||1
1738918960000|2025-02-07 09:02:40|45371.3|45351.3|45379.3|45359.3|45379.3|45359.3|45371.3|45351.3|10
1738918970000|2025-02-07 09:02:50|45379.8|45359.8|45382.3|45362.3|45382.3|45362.3|45379.8|45359.8|2
1738918980000|2025-02-07 09:03:00|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|45382.8|45362.8|1
1738918990000|2025-02-07 09:03:10|45383.3|45363.3|45371.3|45351.3|45383.3|45363.3|45371.3|45351.3|4
1738919000000|2025-02-07 09:03:20|45368.8|45348.8|45368.8|45348.8|45368.8|45348.8|45368.8|45348.8|5
1738919020000|2025-02-07 09:03:40|45371.3|45351.3|45373.8|45353.8|45373.8|45353.8|45371.3|45351.3|5
1738919030000|2025-02-07 09:03:50|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|0
1738919040000|2025-02-07 09:04:00|45379.8|45359.8|45379.3|45359.3|45379.8|45359.8|45379.3|45359.3|6
1738919050000|2025-02-07 09:04:10|45376.8|45356.8|45376.8|45356.8|45376.8|45356.8|45376.8|45356.8|1
1738919060000|2025-02-07 09:04:20|45376.3|45356.3|45373.8|45353.8|45376.3|45356.3|45373.8|45353.8|1
1738919070000|2025-02-07 09:04:30|45375.8|45355.8|45376.3|45356.3|45376.3|45356.3|45375.8|45355.8|1
1738919080000|2025-02-07 09:04:40|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|45378.8|45358.8|1
1738919090000|2025-02-07 09:04:50|45381.3|45361.3|45384.8|45364.8|45384.8|45364.8|45381.3|45361.3|7
1738919100000|2025-02-07 09:05:00|45384.3|45364.3|45384.8|45364.8|45384.8|45364.8|45384.3|45364.3|0
1738919110000|2025-02-07 09:05:10|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|0
1738919120000|2025-02-07 09:05:20|45386.8|45366.8|45406.8|45386.8|45406.8|45386.8|45386.8|45366.8|5
1738919130000|2025-02-07 09:05:30|45407.3|45387.3|45413.8|45393.8|45423.8|45403.8|45407.3|45387.3|7
1738919140000|2025-02-07 09:05:40|45416.3|45396.3|45416.3|45396.3|45416.3|45396.3|45413.8|45393.8|0
1738919150000|2025-02-07 09:05:50|45418.3|45398.3|45416.3|45396.3|45420.8|45400.8|45416.3|45396.3|6
1738919160000|2025-02-07 09:06:00|45415.8|45395.8|45416.3|45396.3|45416.3|45396.3|45415.8|45395.8|0
1738919170000|2025-02-07 09:06:10|45418.3|45398.3|45418.3|45398.3|45418.8|45398.8|45415.8|45395.8|15
1738919180000|2025-02-07 09:06:20|45417.8|45397.8|45416.3|45396.3|45418.8|45398.8|45416.3|45396.3|1
1738919190000|2025-02-07 09:06:30|45420.8|45400.8|45425.3|45405.3|45425.3|45405.3|45420.8|45400.8|8
1738919200000|2025-02-07 09:06:40|45429.3|45409.3|45433.8|45413.8|45436.3|45416.3|45429.3|45409.3|0
1738919210000|2025-02-07 09:06:50|45434.3|45414.3|45434.3|45414.3|45434.3|45414.3|45434.3|45414.3|3
1738919220000|2025-02-07 09:07:00|45433.8|45413.8|45438.8|45418.8|45438.8|45418.8|45433.8|45413.8|10
1738919230000|2025-02-07 09:07:10|45441.3|45421.3|45441.3|45421.3|45441.3|45421.3|45440.3|45420.3|17
1738919240000|2025-02-07 09:07:20|45497.8|45477.8|45488.8|45468.8|45497.8|45477.8|45486.8|45466.8|125
1738919250000|2025-02-07 09:07:30|45486.3|45466.3|45468.8|45448.8|45486.3|45466.3|45466.3|45446.3|28
1738919260000|2025-02-07 09:07:40|45468.3|45448.3|45474.3|45454.3|45474.3|45454.3|45463.8|45443.8|7
1738919270000|2025-02-07 09:07:50|45476.8|45456.8|45498.8|45478.8|45498.8|45478.8|45476.8|45456.8|38
1738919280000|2025-02-07 09:08:00|45496.3|45476.3|45493.8|45473.8|45505.3|45485.3|45491.3|45471.3|14
1738919290000|2025-02-07 09:08:10|45494.3|45474.3|45521.8|45501.8|45521.8|45501.8|45494.3|45474.3|41
1738919300000|2025-02-07 09:08:20|45524.3|45504.3|45523.3|45503.3|45526.3|45506.3|45521.8|45501.8|35
1738919310000|2025-02-07 09:08:30|45521.3|45501.3|45518.3|45498.3|45521.3|45501.3|45518.3|45498.3|23
1738919320000|2025-02-07 09:08:40|45517.8|45497.8|45516.3|45496.3|45519.3|45499.3|45516.3|45496.3|13
1738919330000|2025-02-07 09:08:50|45518.3|45498.3|45523.8|45503.8|45524.3|45504.3|45516.3|45496.3|8
1738919340000|2025-02-07 09:09:00|45521.3|45501.3|45517.8|45497.8|45523.8|45503.8|45517.8|45497.8|12
1738919350000|2025-02-07 09:09:10|45515.8|45495.8|45511.3|45491.3|45515.8|45495.8|45511.3|45491.3|6
1738919360000|2025-02-07 09:09:20|45511.8|45491.8|45513.8|45493.8|45516.3|45496.3|45511.8|45491.8|21
1738919370000|2025-02-07 09:09:30|45513.3|45493.3|45513.8|45493.8|45513.8|45493.8|45511.3|45491.3|2
1738919380000|2025-02-07 09:09:40|45513.3|45493.3|45498.8|45478.8|45513.3|45493.3|45498.8|45478.8|21
1738919390000|2025-02-07 09:09:50|45500.8|45480.8|45503.8|45483.8|45503.8|45483.8|45500.8|45480.8|3
1738919400000|2025-02-07 09:10:00|45501.3|45481.3|45508.8|45488.8|45508.8|45488.8|45501.3|45481.3|17
1738919410000|2025-02-07 09:10:10|||||||||2
1738919420000|2025-02-07 09:10:20|45506.3|45486.3|45493.8|45473.8|45510.8|45490.8|45491.3|45471.3|31
1738919430000|2025-02-07 09:10:30|45491.3|45471.3|45490.8|45470.8|45491.3|45471.3|45488.8|45468.8|3
1738919440000|2025-02-07 09:10:40|45488.8|45468.8|45491.3|45471.3|45491.3|45471.3|45488.8|45468.8|0
1738919450000|2025-02-07 09:10:50|45483.8|45463.8|45478.8|45458.8|45486.3|45466.3|45471.3|45451.3|10
1738919460000|2025-02-07 09:11:00|45478.3|45458.3|45476.3|45456.3|45478.3|45458.3|45476.3|45456.3|6
1738919470000|2025-02-07 09:11:10|45475.8|45455.8|45490.8|45470.8|45491.3|45471.3|45475.8|45455.8|39
1738919480000|2025-02-07 09:11:20|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|1
1738919490000|2025-02-07 09:11:30|45486.3|45466.3|45488.8|45468.8|45488.8|45468.8|45486.3|45466.3|0
1738919500000|2025-02-07 09:11:40|45486.3|45466.3|45483.8|45463.8|45486.3|45466.3|45483.8|45463.8|43
1738919510000|2025-02-07 09:11:50|45483.3|45463.3|45483.8|45463.8|45483.8|45463.8|45481.3|45461.3|21
1738919520000|2025-02-07 09:12:00|45486.8|45466.8|45491.3|45471.3|45491.3|45471.3|45486.8|45466.8|4
1738919530000|2025-02-07 09:12:10|||||||||3
1738919540000|2025-02-07 09:12:20|45489.3|45469.3|45484.3|45464.3|45489.3|45469.3|45484.3|45464.3|6
1738919550000|2025-02-07 09:12:30|45483.8|45463.8|45486.3|45466.3|45486.3|45466.3|45481.8|45461.8|1
1738919560000|2025-02-07 09:12:40|45485.8|45465.8|45486.3|45466.3|45486.3|45466.3|45481.3|45461.3|7
1738919570000|2025-02-07 09:12:50|45486.8|45466.8|45486.3|45466.3|45487.8|45467.8|45481.8|45461.8|4
1738919580000|2025-02-07 09:13:00|45486.8|45466.8|45496.3|45476.3|45496.3|45476.3|45486.8|45466.8|3
1738919590000|2025-02-07 09:13:10|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|1
1738919600000|2025-02-07 09:13:20|||||||||1
1738919610000|2025-02-07 09:13:30|45489.3|45469.3|45482.3|45462.3|45489.3|45469.3|45482.3|45462.3|8
1738919620000|2025-02-07 09:13:40|45484.8|45464.8|45481.8|45461.8|45484.8|45464.8|45481.8|45461.8|22
1738919630000|2025-02-07 09:13:50|45481.3|45461.3|45481.8|45461.8|45481.8|45461.8|45481.3|45461.3|12
1738919640000|2025-02-07 09:14:00|45482.3|45462.3|45484.3|45464.3|45484.3|45464.3|45482.3|45462.3|3
1738919650000|2025-02-07 09:14:10|45486.8|45466.8|45486.8|45466.8|45489.8|45469.8|45486.8|45466.8|2
1738919660000|2025-02-07 09:14:20|45488.8|45468.8|45488.8|45468.8|45491.3|45471.3|45482.8|45462.8|49
1738919670000|2025-02-07 09:14:30|45489.3|45469.3|45488.8|45468.8|45489.3|45469.3|45488.8|45468.8|2
1738919680000|2025-02-07 09:14:40|45491.3|45471.3|45491.3|45471.3|45491.8|45471.8|45491.3|45471.3|1
1738919690000|2025-02-07 09:14:50|||||||||2
1738919700000|2025-02-07 09:15:00|45489.3|45469.3|45488.8|45468.8|45489.3|45469.3|45486.8|45466.8|2
1738919710000|2025-02-07 09:15:10|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|0
1738919740000|2025-02-07 09:15:40|45491.8|45471.8|45493.8|45473.8|45496.3|45476.3|45491.3|45471.3|4
1738919750000|2025-02-07 09:15:50|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|6
1738919770000|2025-02-07 09:16:10|45497.3|45477.3|45501.3|45481.3|45502.3|45482.3|45497.3|45477.3|28
1738919780000|2025-02-07 09:16:20|45498.4|45478.4|45498.8|45478.8|45501.3|45481.3|45498.4|45478.4|13
1738919800000|2025-02-07 09:16:40|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|1
1738919810000|2025-02-07 09:16:50|45498.8|45478.8|45501.8|45481.8|45501.8|45481.8|45498.8|45478.8|3
1738919820000|2025-02-07 09:17:00|45501.3|45481.3|45498.8|45478.8|45501.3|45481.3|45498.8|45478.8|6
1738919830000|2025-02-07 09:17:10|||||||||3
1738919840000|2025-02-07 09:17:20|45496.3|45476.3|45498.8|45478.8|45501.3|45481.3|45496.3|45476.3|3
1738919850000|2025-02-07 09:17:30|45499.3|45479.3|45496.3|45476.3|45501.3|45481.3|45496.3|45476.3|3
1738919860000|2025-02-07 09:17:40|45495.9|45475.9|45498.8|45478.8|45498.8|45478.8|45495.9|45475.9|2
1738919870000|2025-02-07 09:17:50|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|5
1738919880000|2025-02-07 09:18:00|45503.4|45483.4|45516.3|45496.3|45516.3|45496.3|45503.4|45483.4|6
1738919890000|2025-02-07 09:18:10|45518.8|45498.8|45516.3|45496.3|45518.8|45498.8|45516.3|45496.3|4
1738919900000|2025-02-07 09:18:20|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|2
1738919910000|2025-02-07 09:18:30|45516.3|45496.3|45518.8|45498.8|45518.8|45498.8|45516.3|45496.3|2
1738919920000|2025-02-07 09:18:40|45513.8|45493.8|45513.8|45493.8|45518.8|45498.8|45513.8|45493.8|6
1738919930000|2025-02-07 09:18:50|45518.4|45498.4|45516.3|45496.3|45518.8|45498.8|45516.3|45496.3|5
1738919940000|2025-02-07 09:19:00|45514.3|45494.3|45508.8|45488.8|45514.3|45494.3|45508.8|45488.8|12
1738919950000|2025-02-07 09:19:10|45510.9|45490.9|45506.8|45486.8|45511.8|45491.8|45506.8|45486.8|2
1738919960000|2025-02-07 09:19:20|||||||||1
1738919970000|2025-02-07 09:19:30|45506.4|45486.4|45506.8|45486.8|45506.8|45486.8|45506.4|45486.4|2
1738919980000|2025-02-07 09:19:40|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|2
1738919990000|2025-02-07 09:19:50|45506.8|45486.8|45506.4|45486.4|45506.8|45486.8|45506.4|45486.4|3
1738920000000|2025-02-07 09:20:00|||||||||1
1738920010000|2025-02-07 09:20:10|45505.9|45485.9|45506.4|45486.4|45506.4|45486.4|45501.8|45481.8|2
1738920030000|2025-02-07 09:20:30|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|1
1738920040000|2025-02-07 09:20:40|45503.9|45483.9|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|0
1738920050000|2025-02-07 09:20:50|45505.9|45485.9|45506.4|45486.4|45506.4|45486.4|45505.9|45485.9|0
1738920060000|2025-02-07 09:21:00|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|45506.8|45486.8|1
1738920070000|2025-02-07 09:21:10|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|0
1738920080000|2025-02-07 09:21:20|45506.8|45486.8|45504.3|45484.3|45506.8|45486.8|45504.3|45484.3|5
1738920090000|2025-02-07 09:21:30|45502.3|45482.3|45502.3|45482.3|45504.3|45484.3|45502.3|45482.3|2
1738920100000|2025-02-07 09:21:40|45504.3|45484.3|45501.8|45481.8|45504.3|45484.3|45501.8|45481.8|0
1738920110000|2025-02-07 09:21:50|45501.4|45481.4|45496.4|45476.4|45501.4|45481.4|45496.4|45476.4|5
1738920120000|2025-02-07 09:22:00|45495.9|45475.9|45493.9|45473.9|45496.4|45476.4|45493.9|45473.9|4
1738920140000|2025-02-07 09:22:20|45493.4|45473.4|45491.4|45471.4|45493.4|45473.4|45490.9|45470.9|4
1738920150000|2025-02-07 09:22:30|45488.9|45468.9|45491.4|45471.4|45491.4|45471.4|45488.9|45468.9|0
1738920160000|2025-02-07 09:22:40|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|0
1738920170000|2025-02-07 09:22:50|45491.4|45471.4|45488.9|45468.9|45491.4|45471.4|45488.9|45468.9|1
1738920190000|2025-02-07 09:23:10|45486.4|45466.4|45488.9|45468.9|45488.9|45468.9|45486.4|45466.4|8
1738920200000|2025-02-07 09:23:20|45491.9|45471.9|45493.9|45473.9|45493.9|45473.9|45491.9|45471.9|2
1738920210000|2025-02-07 09:23:30|45494.4|45474.4|45496.9|45476.9|45496.9|45476.9|45494.4|45474.4|0
1738920230000|2025-02-07 09:23:50|45496.4|45476.4|45498.9|45478.9|45498.9|45478.9|45496.4|45476.4|0
1738920240000|2025-02-07 09:24:00|45496.4|45476.4|45498.9|45478.9|45498.9|45478.9|45496.4|45476.4|2
1738920250000|2025-02-07 09:24:10|45500.9|45480.9|45501.4|45481.4|45501.4|45481.4|45500.9|45480.9|0
1738920260000|2025-02-07 09:24:20|45499.4|45479.4|45496.4|45476.4|45499.4|45479.4|45496.4|45476.4|2
1738920270000|2025-02-07 09:24:30|45498.9|45478.9|45501.4|45481.4|45501.4|45481.4|45498.9|45478.9|4
1738920280000|2025-02-07 09:24:40|||||||||4
1738920290000|2025-02-07 09:24:50|45503.9|45483.9|45504.4|45484.4|45504.4|45484.4|45503.9|45483.9|4
1738920300000|2025-02-07 09:25:00|45504.8|45484.8|45504.8|45484.8|45504.8|45484.8|45504.4|45484.4|2
1738920310000|2025-02-07 09:25:10|45505.3|45485.3|45513.9|45493.9|45513.9|45493.9|45505.3|45485.3|0
1738920320000|2025-02-07 09:25:20|45518.9|45498.9|45518.9|45498.9|45518.9|45498.9|45516.4|45496.4|4
1738920330000|2025-02-07 09:25:30|45521.4|45501.4|45528.9|45508.9|45530.9|45510.9|45521.4|45501.4|17
1738920340000|2025-02-07 09:25:40|45526.4|45506.4|45526.4|45506.4|45528.9|45508.9|45526.4|45506.4|6
1738920350000|2025-02-07 09:25:50|45525.9|45505.9|45522.4|45502.4|45525.9|45505.9|45522.4|45502.4|21
1738920360000|2025-02-07 09:26:00|45524.4|45504.4|45526.9|45506.9|45526.9|45506.9|45524.4|45504.4|3
1738920370000|2025-02-07 09:26:10|45524.9|45504.9|45524.4|45504.4|45524.9|45504.9|45524.4|45504.4|1
1738920380000|2025-02-07 09:26:20|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|45521.9|45501.9|2
1738920390000|2025-02-07 09:26:30|45524.9|45504.9|45529.4|45509.4|45529.4|45509.4|45524.4|45504.4|10
1738920400000|2025-02-07 09:26:40|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|1
1738920410000|2025-02-07 09:26:50|45530.3|45510.3|45531.9|45511.9|45531.9|45511.9|45529.9|45509.9|5
1738920420000|2025-02-07 09:27:00|45529.4|45509.4|45528.9|45508.9|45531.4|45511.4|45528.9|45508.9|11
1738920430000|2025-02-07 09:27:10|45529.4|45509.4|45529.4|45509.4|45529.4|45509.4|45527.4|45507.4|0
1738920440000|2025-02-07 09:27:20|45526.9|45506.9|45528.9|45508.9|45529.4|45509.4|45526.9|45506.9|0
1738920450000|2025-02-07 09:27:30|45526.9|45506.9|45529.4|45509.4|45529.4|45509.4|45526.9|45506.9|0
1738920460000|2025-02-07 09:27:40|45528.9|45508.9|45526.9|45506.9|45528.9|45508.9|45526.9|45506.9|2
1738920470000|2025-02-07 09:27:50|||||||||3
1738920480000|2025-02-07 09:28:00|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|45528.9|45508.9|1
1738920490000|2025-02-07 09:28:10|45526.9|45506.9|45528.9|45508.9|45528.9|45508.9|45526.9|45506.9|2
1738920500000|2025-02-07 09:28:20|45529.4|45509.4|45528.9|45508.9|45529.4|45509.4|45528.9|45508.9|5
1738920510000|2025-02-07 09:28:30|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|1
1738920520000|2025-02-07 09:28:40|45526.9|45506.9|45528.9|45508.9|45530.9|45510.9|45526.4|45506.4|8
1738920530000|2025-02-07 09:28:50|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|45531.4|45511.4|1
1738920540000|2025-02-07 09:29:00|45529.9|45509.9|45531.9|45511.9|45534.4|45514.4|45529.9|45509.9|15
1738920550000|2025-02-07 09:29:10|45532.4|45512.4|45531.9|45511.9|45534.9|45514.9|45531.9|45511.9|5
1738920560000|2025-02-07 09:29:20|||||||||1
1738920570000|2025-02-07 09:29:30|45532.4|45512.4|45531.9|45511.9|45534.4|45514.4|45531.9|45511.9|0
1738920580000|2025-02-07 09:29:40|45529.9|45509.9|45528.9|45508.9|45529.9|45509.9|45528.9|45508.9|7
1738920600000|2025-02-07 09:30:00|45528.4|45508.4|45519.4|45499.4|45528.4|45508.4|45519.4|45499.4|6
1738920610000|2025-02-07 09:30:10|45517.4|45497.4|45516.9|45496.9|45517.4|45497.4|45516.9|45496.9|1
1738920630000|2025-02-07 09:30:30|45516.4|45496.4|45508.9|45488.9|45516.4|45496.4|45508.9|45488.9|8
1738920640000|2025-02-07 09:30:40|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|0
1738920650000|2025-02-07 09:30:50|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|45508.9|45488.9|4
1738920660000|2025-02-07 09:31:00|45509.4|45489.4|45508.9|45488.9|45511.4|45491.4|45508.9|45488.9|1
1738920670000|2025-02-07 09:31:10|45506.4|45486.4|45488.9|45468.9|45506.4|45486.4|45488.9|45468.9|10
1738920680000|2025-02-07 09:31:20|45483.9|45463.9|45481.4|45461.4|45483.9|45463.9|45481.4|45461.4|10
1738920690000|2025-02-07 09:31:30|45483.9|45463.9|45488.9|45468.9|45488.9|45468.9|45483.9|45463.9|10
1738920700000|2025-02-07 09:31:40|45492.4|45472.4|45494.9|45474.9|45496.9|45476.9|45492.4|45472.4|36
1738920710000|2025-02-07 09:31:50|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|15
1738920720000|2025-02-07 09:32:00|45490.4|45470.4|45489.9|45469.9|45490.4|45470.4|45489.9|45469.9|1
1738920730000|2025-02-07 09:32:10|45490.4|45470.4|45494.9|45474.9|45494.9|45474.9|45490.4|45470.4|4
1738920770000|2025-02-07 09:32:50|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|3
1738920780000|2025-02-07 09:33:00|45500.4|45480.4|45499.9|45479.9|45502.4|45482.4|45499.9|45479.9|2
1738920790000|2025-02-07 09:33:10|45503.9|45483.9|45504.9|45484.9|45504.9|45484.9|45503.9|45483.9|7
1738920810000|2025-02-07 09:33:30|||||||||1
1738920820000|2025-02-07 09:33:40|||||||||4
1738920830000|2025-02-07 09:33:50|45504.4|45484.4|45492.4|45472.4|45504.4|45484.4|45492.4|45472.4|10
1738920840000|2025-02-07 09:34:00|45489.9|45469.9|45489.9|45469.9|45492.4|45472.4|45489.9|45469.9|2
1738920850000|2025-02-07 09:34:10|45492.4|45472.4|45494.9|45474.9|45494.9|45474.9|45492.4|45472.4|2
1738920860000|2025-02-07 09:34:20|45497.4|45477.4|45502.4|45482.4|45502.4|45482.4|45497.4|45477.4|22
1738920880000|2025-02-07 09:34:40|45500.4|45480.4|45499.9|45479.9|45502.4|45482.4|45499.9|45479.9|3
1738920890000|2025-02-07 09:34:50|45501.9|45481.9|45504.4|45484.4|45504.4|45484.4|45499.9|45479.9|4
1738920900000|2025-02-07 09:35:00|45504.9|45484.9|45499.9|45479.9|45504.9|45484.9|45499.9|45479.9|3
1738920910000|2025-02-07 09:35:10|||||||||2
1738920920000|2025-02-07 09:35:20|45502.4|45482.4|45504.4|45484.4|45504.4|45484.4|45502.4|45482.4|1
1738920930000|2025-02-07 09:35:30|45502.4|45482.4|45507.4|45487.4|45507.4|45487.4|45502.4|45482.4|0
1738920960000|2025-02-07 09:36:00|45506.9|45486.9|45507.4|45487.4|45509.9|45489.9|45504.9|45484.9|4
1738920970000|2025-02-07 09:36:10|45509.9|45489.9|45507.4|45487.4|45509.9|45489.9|45507.4|45487.4|0
1738920980000|2025-02-07 09:36:20|45509.9|45489.9|45512.4|45492.4|45512.4|45492.4|45509.9|45489.9|8
1738920990000|2025-02-07 09:36:30|45514.9|45494.9|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|0
1738921000000|2025-02-07 09:36:40|||||||||1
1738921020000|2025-02-07 09:37:00|45519.4|45499.4|45519.9|45499.9|45519.9|45499.9|45519.4|45499.4|2
1738921030000|2025-02-07 09:37:10|45520.4|45500.4|45525.9|45505.9|45525.9|45505.9|45520.4|45500.4|9
1738921040000|2025-02-07 09:37:20|45525.4|45505.4|45532.4|45512.4|45532.4|45512.4|45525.4|45505.4|6
1738921050000|2025-02-07 09:37:30|45532.9|45512.9|45529.9|45509.9|45532.9|45512.9|45529.9|45509.9|7
1738921060000|2025-02-07 09:37:40|45531.9|45511.9|45529.9|45509.9|45532.4|45512.4|45529.9|45509.9|1
1738921070000|2025-02-07 09:37:50|||||||||1
1738921080000|2025-02-07 09:38:00|45527.4|45507.4|45532.4|45512.4|45532.4|45512.4|45527.4|45507.4|0
1738921090000|2025-02-07 09:38:10|45529.4|45509.4|45532.4|45512.4|45532.4|45512.4|45527.4|45507.4|18
1738921100000|2025-02-07 09:38:20|45530.4|45510.4|45529.9|45509.9|45532.4|45512.4|45529.9|45509.9|3
1738921120000|2025-02-07 09:38:40|||||||||12
1738921130000|2025-02-07 09:38:50|45530.4|45510.4|45532.9|45512.9|45532.9|45512.9|45530.4|45510.4|5
1738921140000|2025-02-07 09:39:00|45535.4|45515.4|45537.4|45517.4|45537.4|45517.4|45535.4|45515.4|2
1738921150000|2025-02-07 09:39:10|45537.9|45517.9|45537.4|45517.4|45537.9|45517.9|45537.4|45517.4|3
1738921160000|2025-02-07 09:39:20|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|0
1738921170000|2025-02-07 09:39:30|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|1
1738921180000|2025-02-07 09:39:40|45536.9|45516.9|45539.9|45519.9|45539.9|45519.9|45536.9|45516.9|65
1738921190000|2025-02-07 09:39:50|45540.4|45520.4|45545.4|45525.4|45545.4|45525.4|45540.4|45520.4|9
1738921200000|2025-02-07 09:40:00|45547.9|45527.9|45567.4|45547.4|45569.9|45549.9|45547.9|45527.9|82
1738921210000|2025-02-07 09:40:10|45569.9|45549.9|45574.9|45554.9|45579.9|45559.9|45569.9|45549.9|15
1738921220000|2025-02-07 09:40:20|45577.4|45557.4|45577.4|45557.4|45577.4|45557.4|45577.4|45557.4|10
1738921230000|2025-02-07 09:40:30|45577.9|45557.9|45577.4|45557.4|45579.9|45559.9|45577.4|45557.4|20
1738921240000|2025-02-07 09:40:40|45577.9|45557.9|45579.9|45559.9|45579.9|45559.9|45577.9|45557.9|16
1738921250000|2025-02-07 09:40:50|45577.9|45557.9|45577.4|45557.4|45577.9|45557.9|45576.9|45556.9|9
1738921260000|2025-02-07 09:41:00|45579.9|45559.9|45580.4|45560.4|45581.9|45561.9|45579.9|45559.9|6
1738921270000|2025-02-07 09:41:10|45582.4|45562.4|45582.9|45562.9|45582.9|45562.9|45582.4|45562.4|4
1738921280000|2025-02-07 09:41:20|45582.4|45562.4|45581.9|45561.9|45585.4|45565.4|45581.9|45561.9|4
1738921290000|2025-02-07 09:41:30|45585.4|45565.4|45592.9|45572.9|45592.9|45572.9|45585.4|45565.4|28
1738921300000|2025-02-07 09:41:40|45592.4|45572.4|45592.4|45572.4|45592.4|45572.4|45592.4|45572.4|4
1738921310000|2025-02-07 09:41:50|45592.9|45572.9|45590.9|45570.9|45595.4|45575.4|45590.9|45570.9|14
1738921320000|2025-02-07 09:42:00|45591.4|45571.4|45598.4|45578.4|45598.4|45578.4|45591.4|45571.4|14
1738921330000|2025-02-07 09:42:10|45600.4|45580.4|45600.9|45580.9|45600.9|45580.9|45600.4|45580.4|10
1738921340000|2025-02-07 09:42:20|45601.4|45581.4|45602.9|45582.9|45604.9|45584.9|45600.9|45580.9|32
1738921350000|2025-02-07 09:42:30|45600.9|45580.9|45598.9|45578.9|45602.9|45582.9|45598.4|45578.4|13
1738921360000|2025-02-07 09:42:40|45599.4|45579.4|45598.9|45578.9|45599.4|45579.4|45598.4|45578.4|16
1738921370000|2025-02-07 09:42:50|45598.4|45578.4|45605.4|45585.4|45605.4|45585.4|45598.4|45578.4|28
1738921380000|2025-02-07 09:43:00|45604.9|45584.9|45604.9|45584.9|45607.4|45587.4|45604.9|45584.9|5
1738921390000|2025-02-07 09:43:10|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|45602.4|45582.4|10
1738921400000|2025-02-07 09:43:20|45602.9|45582.9|45602.4|45582.4|45602.9|45582.9|45602.4|45582.4|13
1738921410000|2025-02-07 09:43:30|45600.4|45580.4|45600.4|45580.4|45600.4|45580.4|45600.4|45580.4|4
1738921420000|2025-02-07 09:43:40|45596.4|45576.4|45595.4|45575.4|45597.9|45577.9|45595.4|45575.4|4
1738921430000|2025-02-07 09:43:50|45592.9|45572.9|45595.9|45575.9|45595.9|45575.9|45592.9|45572.9|7
1738921440000|2025-02-07 09:44:00|45596.4|45576.4|45595.9|45575.9|45600.4|45580.4|45595.9|45575.9|10
1738921450000|2025-02-07 09:44:10|45596.4|45576.4|45600.4|45580.4|45600.9|45580.9|45596.4|45576.4|11
1738921460000|2025-02-07 09:44:20|45600.9|45580.9|45602.9|45582.9|45602.9|45582.9|45600.9|45580.9|2
1738921470000|2025-02-07 09:44:30|45603.4|45583.4|45605.4|45585.4|45605.9|45585.9|45602.9|45582.9|5
1738921480000|2025-02-07 09:44:40|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.4|45585.4|7
1738921490000|2025-02-07 09:44:50|45607.9|45587.9|45607.9|45587.9|45607.9|45587.9|45607.4|45587.4|9
1738921500000|2025-02-07 09:45:00|45607.4|45587.4|45612.4|45592.4|45614.9|45594.9|45605.4|45585.4|5
1738921510000|2025-02-07 09:45:10|45614.9|45594.9|45620.4|45600.4|45620.4|45600.4|45614.9|45594.9|25
1738921520000|2025-02-07 09:45:20|45618.4|45598.4|45617.9|45597.9|45618.4|45598.4|45617.9|45597.9|9
1738921530000|2025-02-07 09:45:30|45619.9|45599.9|45617.4|45597.4|45619.9|45599.9|45617.4|45597.4|1
1738921540000|2025-02-07 09:45:40|45614.9|45594.9|45619.9|45599.9|45619.9|45599.9|45614.9|45594.9|6
1738921550000|2025-02-07 09:45:50|45614.9|45594.9|45614.9|45594.9|45614.9|45594.9|45614.9|45594.9|16
1738921560000|2025-02-07 09:46:00|45614.4|45594.4|45612.4|45592.4|45614.4|45594.4|45609.9|45589.9|13
1738921570000|2025-02-07 09:46:10|45614.9|45594.9|45620.4|45600.4|45620.4|45600.4|45612.4|45592.4|11
1738921580000|2025-02-07 09:46:20|45620.9|45600.9|45621.4|45601.4|45621.4|45601.4|45620.9|45600.9|14
1738921590000|2025-02-07 09:46:30|45620.9|45600.9|45634.9|45614.9|45639.4|45619.4|45620.9|45600.9|28
1738921600000|2025-02-07 09:46:40|45633.9|45613.9|45627.4|45607.4|45633.9|45613.9|45627.4|45607.4|6
1738921610000|2025-02-07 09:46:50|45629.4|45609.4|45625.9|45605.9|45629.9|45609.9|45625.9|45605.9|14
1738921620000|2025-02-07 09:47:00|45626.4|45606.4|45625.9|45605.9|45628.4|45608.4|45625.9|45605.9|3
1738921630000|2025-02-07 09:47:10|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|45623.4|45603.4|10
1738921640000|2025-02-07 09:47:20|45622.4|45602.4|45610.9|45590.9|45622.4|45602.4|45610.9|45590.9|7
1738921650000|2025-02-07 09:47:30|45610.4|45590.4|45600.9|45580.9|45610.4|45590.4|45600.9|45580.9|4
1738921660000|2025-02-07 09:47:40|45600.4|45580.4|45598.4|45578.4|45600.4|45580.4|45597.9|45577.9|4
1738921670000|2025-02-07 09:47:50|||||||||2
1738921680000|2025-02-07 09:48:00|45596.4|45576.4|45598.4|45578.4|45598.4|45578.4|45595.9|45575.9|3
1738921690000|2025-02-07 09:48:10|45598.9|45578.9|45595.9|45575.9|45598.9|45578.9|45595.9|45575.9|11
1738921700000|2025-02-07 09:48:20|45597.9|45577.9|45595.9|45575.9|45598.4|45578.4|45595.9|45575.9|2
1738921710000|2025-02-07 09:48:30|45598.4|45578.4|45580.9|45560.9|45598.4|45578.4|45580.9|45560.9|6
1738921720000|2025-02-07 09:48:40|45583.4|45563.4|45580.9|45560.9|45583.4|45563.4|45580.9|45560.9|0
1738921730000|2025-02-07 09:48:50|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|0
1738921740000|2025-02-07 09:49:00|45583.4|45563.4|45583.9|45563.9|45583.9|45563.9|45583.4|45563.4|8
1738921750000|2025-02-07 09:49:10|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|2
1738921760000|2025-02-07 09:49:20|45593.4|45573.4|45590.9|45570.9|45593.4|45573.4|45590.9|45570.9|3
1738921770000|2025-02-07 09:49:30|45592.9|45572.9|45588.4|45568.4|45592.9|45572.9|45588.4|45568.4|2
1738921780000|2025-02-07 09:49:40|45590.9|45570.9|45590.9|45570.9|45593.4|45573.4|45590.9|45570.9|1
1738921790000|2025-02-07 09:49:50|45593.4|45573.4|45590.9|45570.9|45593.4|45573.4|45588.9|45568.9|11
1738921810000|2025-02-07 09:50:10|45593.4|45573.4|45593.4|45573.4|45595.9|45575.9|45590.9|45570.9|4
1738921820000|2025-02-07 09:50:20|45595.9|45575.9|45593.4|45573.4|45595.9|45575.9|45593.4|45573.4|0
1738921840000|2025-02-07 09:50:40|45590.9|45570.9|45590.9|45570.9|45591.4|45571.4|45590.9|45570.9|6
1738921850000|2025-02-07 09:50:50|45592.9|45572.9|45590.9|45570.9|45592.9|45572.9|45590.9|45570.9|0
1738921860000|2025-02-07 09:51:00|45593.4|45573.4|45585.9|45565.9|45593.4|45573.4|45585.9|45565.9|7
1738921870000|2025-02-07 09:51:10|45585.4|45565.4|45580.4|45560.4|45585.4|45565.4|45580.4|45560.4|1
1738921890000|2025-02-07 09:51:30|45575.4|45555.4|45570.9|45550.9|45575.4|45555.4|45570.9|45550.9|3
1738921900000|2025-02-07 09:51:40|45571.4|45551.4|45570.9|45550.9|45571.4|45551.4|45570.9|45550.9|0
1738921920000|2025-02-07 09:52:00|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|2
1738921930000|2025-02-07 09:52:10|45575.9|45555.9|45576.9|45556.9|45576.9|45556.9|45575.9|45555.9|1
1738921940000|2025-02-07 09:52:20|45576.4|45556.4|45578.4|45558.4|45578.4|45558.4|45576.4|45556.4|5
1738921950000|2025-02-07 09:52:30|45577.9|45557.9|45573.9|45553.9|45577.9|45557.9|45573.9|45553.9|1
1738921960000|2025-02-07 09:52:40|45573.4|45553.4|45570.9|45550.9|45573.4|45553.4|45570.9|45550.9|0
1738921970000|2025-02-07 09:52:50|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|1
1738921990000|2025-02-07 09:53:10|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|2
1738922000000|2025-02-07 09:53:20|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45573.4|45553.4|0
1738922020000|2025-02-07 09:53:40|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45573.4|45553.4|0
1738922030000|2025-02-07 09:53:50|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45573.4|45553.4|1
1738922040000|2025-02-07 09:54:00|45576.4|45556.4|45568.4|45548.4|45578.9|45558.9|45568.4|45548.4|16
1738922050000|2025-02-07 09:54:10|45565.9|45545.9|45565.9|45545.9|45565.9|45545.9|45565.9|45545.9|5
1738922060000|2025-02-07 09:54:20|45565.4|45545.4|45565.9|45545.9|45565.9|45545.9|45565.4|45545.4|2
1738922070000|2025-02-07 09:54:30|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|4
1738922080000|2025-02-07 09:54:40|45567.9|45547.9|45570.9|45550.9|45570.9|45550.9|45567.9|45547.9|13
1738922090000|2025-02-07 09:54:50|45573.9|45553.9|45573.9|45553.9|45573.9|45553.9|45570.9|45550.9|2
1738922100000|2025-02-07 09:55:00|45575.9|45555.9|45580.4|45560.4|45580.4|45560.4|45575.9|45555.9|1
1738922120000|2025-02-07 09:55:20|45582.4|45562.4|45580.9|45560.9|45582.9|45562.9|45580.4|45560.4|3
1738922130000|2025-02-07 09:55:30|45580.4|45560.4|45580.9|45560.9|45580.9|45560.9|45580.4|45560.4|2
1738922140000|2025-02-07 09:55:40|||||||||1
1738922150000|2025-02-07 09:55:50|45583.4|45563.4|45580.9|45560.9|45585.9|45565.9|45580.9|45560.9|3
1738922160000|2025-02-07 09:56:00|45581.4|45561.4|45583.4|45563.4|45583.4|45563.4|45581.4|45561.4|0
1738922180000|2025-02-07 09:56:20|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|7
1738922190000|2025-02-07 09:56:30|45583.4|45563.4|45580.9|45560.9|45583.4|45563.4|45580.9|45560.9|1
1738922200000|2025-02-07 09:56:40|45583.4|45563.4|45583.4|45563.4|45585.4|45565.4|45583.4|45563.4|3
1738922210000|2025-02-07 09:56:50|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|45585.9|45565.9|1
1738922220000|2025-02-07 09:57:00|45583.4|45563.4|45585.9|45565.9|45585.9|45565.9|45583.4|45563.4|1
1738922230000|2025-02-07 09:57:10|45585.4|45565.4|45583.4|45563.4|45585.4|45565.4|45583.4|45563.4|2
1738922240000|2025-02-07 09:57:20|45580.9|45560.9|45585.9|45565.9|45585.9|45565.9|45580.9|45560.9|10
1738922270000|2025-02-07 09:57:50|||||||||5
1738922280000|2025-02-07 09:58:00|||||||||2
1738922290000|2025-02-07 09:58:10|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|0
1738922300000|2025-02-07 09:58:20|45587.9|45567.9|45588.4|45568.4|45588.4|45568.4|45587.9|45567.9|1
1738922310000|2025-02-07 09:58:30|||||||||1
1738922320000|2025-02-07 09:58:40|45585.9|45565.9|45585.9|45565.9|45588.4|45568.4|45585.9|45565.9|8
1738922360000|2025-02-07 09:59:20|45588.4|45568.4|45585.9|45565.9|45588.4|45568.4|45585.9|45565.9|0
1738922370000|2025-02-07 09:59:30|45586.4|45566.4|45590.9|45570.9|45590.9|45570.9|45586.4|45566.4|0
1738922380000|2025-02-07 09:59:40|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|0
1738922390000|2025-02-07 09:59:50|45590.9|45570.9|45585.9|45565.9|45590.9|45570.9|45585.9|45565.9|3
1738922400000|2025-02-07 10:00:00|||||||||4
1738922420000|2025-02-07 10:00:20|45583.4|45563.4|45585.9|45565.9|45585.9|45565.9|45583.4|45563.4|1
1738922440000|2025-02-07 10:00:40|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|0
1738922450000|2025-02-07 10:00:50|||||||||1
1738922460000|2025-02-07 10:01:00|45593.9|45573.9|45596.9|45576.9|45596.9|45576.9|45593.9|45573.9|7
1738922470000|2025-02-07 10:01:10|45598.4|45578.4|45598.4|45578.4|45600.9|45580.9|45598.4|45578.4|7
1738922480000|2025-02-07 10:01:20|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|3
1738922490000|2025-02-07 10:01:30|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|1
1738922500000|2025-02-07 10:01:40|45591.4|45571.4|45593.4|45573.4|45593.4|45573.4|45590.9|45570.9|6
1738922510000|2025-02-07 10:01:50|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|6
1738922520000|2025-02-07 10:02:00|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|1
1738922540000|2025-02-07 10:02:20|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|1
1738922550000|2025-02-07 10:02:30|||||||||1
1738922560000|2025-02-07 10:02:40|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|1
1738922580000|2025-02-07 10:03:00|45593|45573|45595.9|45575.9|45595.9|45575.9|45593|45573|5
1738922590000|2025-02-07 10:03:10|45601.4|45581.4|45603.4|45583.4|45603.4|45583.4|45601.4|45581.4|10
1738922600000|2025-02-07 10:03:20|45605.9|45585.9|45603.4|45583.4|45605.9|45585.9|45603.4|45583.4|1
1738922610000|2025-02-07 10:03:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|1
1738922620000|2025-02-07 10:03:40|45605.5|45585.5|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|0
1738922630000|2025-02-07 10:03:50|45606|45586|45600.5|45580.5|45606|45586|45600.5|45580.5|6
1738922640000|2025-02-07 10:04:00|45598|45578|45598|45578|45598|45578|45595.5|45575.5|3
1738922650000|2025-02-07 10:04:10|45598.5|45578.5|45596|45576|45598.5|45578.5|45596|45576|6
1738922660000|2025-02-07 10:04:20|45598.5|45578.5|45596|45576|45598.5|45578.5|45593.5|45573.5|5
1738922670000|2025-02-07 10:04:30|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|1
1738922680000|2025-02-07 10:04:40|45598.9|45578.9|45601|45581|45601|45581|45598.9|45578.9|4
1738922700000|2025-02-07 10:05:00|45601.4|45581.4|45603.5|45583.5|45603.5|45583.5|45601.4|45581.4|1
1738922710000|2025-02-07 10:05:10|45605.5|45585.5|45603.5|45583.5|45605.5|45585.5|45603.5|45583.5|2
1738922730000|2025-02-07 10:05:30|45603|45583|45596|45576|45603|45583|45596|45576|13
1738922740000|2025-02-07 10:05:40|45595.5|45575.5|45593|45573|45595.5|45575.5|45593|45573|16
1738922750000|2025-02-07 10:05:50|45597|45577|45598.9|45578.9|45598.9|45578.9|45597|45577|4
1738922760000|2025-02-07 10:06:00|45599.4|45579.4|45593.5|45573.5|45603.5|45583.5|45593.5|45573.5|19
1738922770000|2025-02-07 10:06:10|||||||||1
1738922780000|2025-02-07 10:06:20|||||||||1
1738922790000|2025-02-07 10:06:30|45595.5|45575.5|45593.5|45573.5|45596|45576|45593.5|45573.5|1
1738922800000|2025-02-07 10:06:40|45591|45571|45591|45571|45591|45571|45591|45571|2
1738922820000|2025-02-07 10:07:00|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|2
1738922830000|2025-02-07 10:07:10|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|8
1738922840000|2025-02-07 10:07:20|45590.5|45570.5|45591|45571|45591|45571|45590.5|45570.5|3
1738922850000|2025-02-07 10:07:30|45593.5|45573.5|45591|45571|45593.5|45573.5|45591|45571|3
1738922860000|2025-02-07 10:07:40|45589|45569|45588|45568|45589|45569|45588|45568|3
1738922870000|2025-02-07 10:07:50|45585.5|45565.5|45586|45566|45586|45566|45583.5|45563.5|3
1738922880000|2025-02-07 10:08:00|45583.5|45563.5|45583.5|45563.5|45586|45566|45583.5|45563.5|4
1738922890000|2025-02-07 10:08:10|45581.5|45561.5|45581|45561|45581.5|45561.5|45581|45561|3
1738922900000|2025-02-07 10:08:20|45579|45559|45578.5|45558.5|45579|45559|45578.5|45558.5|9
1738922910000|2025-02-07 10:08:30|45576.5|45556.5|45573.5|45553.5|45576.5|45556.5|45573.5|45553.5|4
1738922920000|2025-02-07 10:08:40|||||||||3
1738922930000|2025-02-07 10:08:50|45576|45556|45571|45551|45576|45556|45571|45551|10
1738922940000|2025-02-07 10:09:00|45570.5|45550.5|45568|45548|45571|45551|45568|45548|55
1738922950000|2025-02-07 10:09:10|45566|45546|45558.5|45538.5|45566|45546|45558.5|45538.5|3
1738922960000|2025-02-07 10:09:20|45559|45539|45556|45536|45561|45541|45556|45536|4
1738922970000|2025-02-07 10:09:30|45554|45534|45551|45531|45554|45534|45551|45531|13
1738922980000|2025-02-07 10:09:40|45548.5|45528.5|45545.5|45525.5|45548.5|45528.5|45545.5|45525.5|2
1738922990000|2025-02-07 10:09:50|45545|45525|45546|45526|45548|45528|45545|45525|15
1738923000000|2025-02-07 10:10:00|45548.5|45528.5|45543.5|45523.5|45548.5|45528.5|45543.5|45523.5|7
1738923010000|2025-02-07 10:10:10|45545.5|45525.5|45546|45526|45546|45526|45545.5|45525.5|2
1738923020000|2025-02-07 10:10:20|45548|45528|45548|45528|45548|45528|45548|45528|0
1738923030000|2025-02-07 10:10:30|45546|45526|45543.5|45523.5|45546|45526|45543.5|45523.5|5
1738923050000|2025-02-07 10:10:50|45541.5|45521.5|45527|45507|45541.5|45521.5|45527|45507|34
1738923060000|2025-02-07 10:11:00|45522.5|45502.5|45527.5|45507.5|45527.5|45507.5|45522.5|45502.5|10
1738923080000|2025-02-07 10:11:20|||||||||3
1738923090000|2025-02-07 10:11:30|45529.5|45509.5|45530|45510|45530|45510|45529.5|45509.5|4
1738923100000|2025-02-07 10:11:40|45530.5|45510.5|45530|45510|45530.5|45510.5|45530|45510|0
1738923120000|2025-02-07 10:12:00|45527.5|45507.5|45527.5|45507.5|45529.5|45509.5|45527.5|45507.5|1
1738923130000|2025-02-07 10:12:10|45531.5|45511.5|45535|45515|45535|45515|45531.5|45511.5|6
1738923150000|2025-02-07 10:12:30|||||||||2
1738923180000|2025-02-07 10:13:00|45530|45510|45530|45510|45535|45515|45530|45510|0
1738923200000|2025-02-07 10:13:20|45532.5|45512.5|45534.5|45514.5|45534.5|45514.5|45532|45512|8
1738923210000|2025-02-07 10:13:30|45530|45510|45530|45510|45530|45510|45530|45510|2
1738923220000|2025-02-07 10:13:40|45532|45512|45535|45515|45535|45515|45530|45510|1
1738923240000|2025-02-07 10:14:00|||||||||1
1738923250000|2025-02-07 10:14:10|45539.5|45519.5|45543|45523|45543|45523|45539.5|45519.5|3
1738923270000|2025-02-07 10:14:30|45545|45525|45545|45525|45545|45525|45545|45525|2
1738923280000|2025-02-07 10:14:40|45544.5|45524.5|45542.5|45522.5|45544.5|45524.5|45542.5|45522.5|10
1738923290000|2025-02-07 10:14:50|45543|45523|45545|45525|45545|45525|45542.5|45522.5|1
1738923300000|2025-02-07 10:15:00|||||||||1
1738923320000|2025-02-07 10:15:20|45547.5|45527.5|45548|45528|45548|45528|45547.5|45527.5|3
1738923330000|2025-02-07 10:15:30|45548.5|45528.5|45552.5|45532.5|45552.5|45532.5|45548.5|45528.5|1
1738923340000|2025-02-07 10:15:40|45550|45530|45541|45521|45550|45530|45541|45521|16
1738923360000|2025-02-07 10:16:00|45538.5|45518.5|45541|45521|45541|45521|45538.5|45518.5|4
1738923370000|2025-02-07 10:16:10|45538|45518|45538|45518|45538|45518|45538|45518|0
1738923380000|2025-02-07 10:16:20|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|0
1738923390000|2025-02-07 10:16:30|45538|45518|45538|45518|45538|45518|45538|45518|0
1738923400000|2025-02-07 10:16:40|45535.5|45515.5|45533.5|45513.5|45535.5|45515.5|45533.5|45513.5|1
1738923410000|2025-02-07 10:16:50|45533|45513|45533|45513|45533|45513|45533|45513|4
1738923420000|2025-02-07 10:17:00|45532.5|45512.5|45526|45506|45532.5|45512.5|45526|45506|3
1738923430000|2025-02-07 10:17:10|45521|45501|45521|45501|45521|45501|45521|45501|1
1738923440000|2025-02-07 10:17:20|||||||||2
1738923450000|2025-02-07 10:17:30|45523.5|45503.5|45521.5|45501.5|45523.5|45503.5|45521.5|45501.5|4
1738923460000|2025-02-07 10:17:40|||||||||1
1738923470000|2025-02-07 10:17:50|45523.5|45503.5|45518.5|45498.5|45523.5|45503.5|45518.5|45498.5|1
1738923480000|2025-02-07 10:18:00|45519|45499|45518.5|45498.5|45521|45501|45518.5|45498.5|0
1738923490000|2025-02-07 10:18:10|45518|45498|45516|45496|45518|45498|45516|45496|5
1738923500000|2025-02-07 10:18:20|45515.5|45495.5|45501|45481|45515.5|45495.5|45501|45481|6
1738923510000|2025-02-07 10:18:30|||||||||2
1738923520000|2025-02-07 10:18:40|45498|45478|45496|45476|45498|45478|45493.5|45473.5|2
1738923530000|2025-02-07 10:18:50|45493.5|45473.5|45495.5|45475.5|45495.5|45475.5|45489|45469|14
1738923540000|2025-02-07 10:19:00|45496|45476|45501.5|45481.5|45501.5|45481.5|45496|45476|0
1738923550000|2025-02-07 10:19:10|45501|45481|45508.5|45488.5|45508.5|45488.5|45501|45481|6
1738923560000|2025-02-07 10:19:20|45508|45488|45503|45483|45508|45488|45503|45483|3
1738923570000|2025-02-07 10:19:30|45505|45485|45506|45486|45506|45486|45505|45485|5
1738923580000|2025-02-07 10:19:40|45508|45488|45508.5|45488.5|45508.5|45488.5|45508|45488|1
1738923590000|2025-02-07 10:19:50|45511|45491|45511|45491|45511|45491|45511|45491|3
1738923600000|2025-02-07 10:20:00|45513.5|45493.5|45516|45496|45516|45496|45513.5|45493.5|0
1738923610000|2025-02-07 10:20:10|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|4
1738923620000|2025-02-07 10:20:20|45516|45496|45513.5|45493.5|45516|45496|45513.5|45493.5|0
1738923630000|2025-02-07 10:20:30|45514|45494|45515.5|45495.5|45521|45501|45514|45494|37
1738923640000|2025-02-07 10:20:40|45506|45486|45506|45486|45506|45486|45506|45486|1
1738923680000|2025-02-07 10:21:20|45511|45491|45513.5|45493.5|45513.5|45493.5|45511|45491|1
1738923690000|2025-02-07 10:21:30|45511|45491|45513.5|45493.5|45513.5|45493.5|45511|45491|0
1738923720000|2025-02-07 10:22:00|45511|45491|45511|45491|45511|45491|45511|45491|4
1738923730000|2025-02-07 10:22:10|45516|45496|45516|45496|45516|45496|45516|45496|2
1738923740000|2025-02-07 10:22:20|45516.5|45496.5|45516|45496|45516.5|45496.5|45516|45496|1
1738923750000|2025-02-07 10:22:30|45516.5|45496.5|45521|45501|45521|45501|45516.5|45496.5|1
1738923760000|2025-02-07 10:22:40|||||||||6
1738923770000|2025-02-07 10:22:50|45526|45506|45526|45506|45526|45506|45526|45506|2
1738923790000|2025-02-07 10:23:10|45528.5|45508.5|45530.5|45510.5|45530.5|45510.5|45528.5|45508.5|1
1738923800000|2025-02-07 10:23:20|45531|45511|45530.5|45510.5|45533|45513|45530.5|45510.5|3
1738923820000|2025-02-07 10:23:40|45531|45511|45531|45511|45531|45511|45531|45511|3
1738923830000|2025-02-07 10:23:50|45529|45509|45534|45514|45535.5|45515.5|45528.5|45508.5|0
1738923840000|2025-02-07 10:24:00|45536|45516|45536|45516|45536|45516|45533.5|45513.5|0
1738923860000|2025-02-07 10:24:20|45533.5|45513.5|45536|45516|45536|45516|45533.5|45513.5|3
1738923870000|2025-02-07 10:24:30|45535.5|45515.5|45534|45514|45535.5|45515.5|45534|45514|0
1738923880000|2025-02-07 10:24:40|45536|45516|45533.5|45513.5|45536|45516|45533.5|45513.5|0
1738923890000|2025-02-07 10:24:50|45536|45516|45533.5|45513.5|45536|45516|45533.5|45513.5|2
1738923900000|2025-02-07 10:25:00|45533|45513|45533.5|45513.5|45533.5|45513.5|45533|45513|0
1738923920000|2025-02-07 10:25:20|45531|45511|45531|45511|45531|45511|45531|45511|2
1738923950000|2025-02-07 10:25:50|||||||||1
1738923960000|2025-02-07 10:26:00|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|5
1738923970000|2025-02-07 10:26:10|45526|45506|45520.5|45500.5|45526|45506|45520.5|45500.5|5
1738923980000|2025-02-07 10:26:20|45521|45501|45521|45501|45521|45501|45521|45501|0
1738923990000|2025-02-07 10:26:30|45523.5|45503.5|45528.5|45508.5|45528.5|45508.5|45523.5|45503.5|1
1738924010000|2025-02-07 10:26:50|45526|45506|45526.5|45506.5|45526.5|45506.5|45526|45506|0
1738924020000|2025-02-07 10:27:00|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|45526|45506|4
1738924030000|2025-02-07 10:27:10|45529|45509|45531|45511|45535.5|45515.5|45528.5|45508.5|0
1738924040000|2025-02-07 10:27:20|45532|45512|45532|45512|45532|45512|45532|45512|1
1738924050000|2025-02-07 10:27:30|45536|45516|45538|45518|45538.5|45518.5|45533.5|45513.5|3
1738924060000|2025-02-07 10:27:40|45536.5|45516.5|45536|45516|45538.5|45518.5|45536|45516|3
1738924070000|2025-02-07 10:27:50|45534|45514|45531|45511|45536|45516|45531|45511|0
1738924080000|2025-02-07 10:28:00|45536|45516|45536|45516|45536|45516|45536|45516|0
1738924100000|2025-02-07 10:28:20|45536.5|45516.5|45538.5|45518.5|45538.5|45518.5|45536.5|45516.5|0
1738924110000|2025-02-07 10:28:30|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|2
1738924120000|2025-02-07 10:28:40|||||||||2
1738924130000|2025-02-07 10:28:50|45541|45521|45543.5|45523.5|45543.5|45523.5|45541|45521|0
1738924140000|2025-02-07 10:29:00|45543|45523|45546|45526|45546|45526|45542|45522|0
1738924160000|2025-02-07 10:29:20|45545.5|45525.5|45543.5|45523.5|45545.5|45525.5|45543.5|45523.5|1
1738924170000|2025-02-07 10:29:30|45544|45524|45541|45521|45546|45526|45541|45521|1
1738924180000|2025-02-07 10:29:40|45546|45526|45543.5|45523.5|45546|45526|45543.5|45523.5|0
1738924190000|2025-02-07 10:29:50|45543|45523|45541|45521|45543|45523|45541|45521|0
1738924200000|2025-02-07 10:30:00|45541.5|45521.5|45543.5|45523.5|45543.5|45523.5|45541|45521|0
1738924210000|2025-02-07 10:30:10|45546|45526|45548.5|45528.5|45548.5|45528.5|45543.5|45523.5|2
1738924220000|2025-02-07 10:30:20|45551|45531|45551|45531|45551|45531|45551|45531|0
1738924230000|2025-02-07 10:30:30|45548.5|45528.5|45549|45529|45551|45531|45548|45528|1
1738924240000|2025-02-07 10:30:40|45551|45531|45551|45531|45551|45531|45548.5|45528.5|1
1738924250000|2025-02-07 10:30:50|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|45548.5|45528.5|0
1738924260000|2025-02-07 10:31:00|45549|45529|45551.5|45531.5|45551.5|45531.5|45549|45529|2
1738924270000|2025-02-07 10:31:10|45554|45534|45554|45534|45554|45534|45554|45534|1
1738924280000|2025-02-07 10:31:20|45551.5|45531.5|45554|45534|45554|45534|45551.5|45531.5|5
1738924290000|2025-02-07 10:31:30|45553.5|45533.5|45556|45536|45556.5|45536.5|45551.5|45531.5|2
1738924300000|2025-02-07 10:31:40|45558.1|45538.1|45553.5|45533.5|45558.1|45538.1|45553.5|45533.5|1
1738924310000|2025-02-07 10:31:50|||||||||1
1738924320000|2025-02-07 10:32:00|45554|45534|45553.5|45533.5|45556|45536|45553.5|45533.5|7
1738924330000|2025-02-07 10:32:10|45553.1|45533.1|45553.5|45533.5|45553.5|45533.5|45553.1|45533.1|0
1738924350000|2025-02-07 10:32:30|45553.1|45533.1|45551|45531|45553.5|45533.5|45551|45531|4
1738924360000|2025-02-07 10:32:40|45550.6|45530.6|45548.5|45528.5|45550.6|45530.6|45548.5|45528.5|0
1738924370000|2025-02-07 10:32:50|45549|45529|45553.5|45533.5|45553.5|45533.5|45549|45529|2
1738924380000|2025-02-07 10:33:00|45548.5|45528.5|45553.5|45533.5|45553.5|45533.5|45548.5|45528.5|6
1738924390000|2025-02-07 10:33:10|45551|45531|45551|45531|45551|45531|45551|45531|3
1738924400000|2025-02-07 10:33:20|45548.5|45528.5|45543.5|45523.5|45550.6|45530.6|45541.5|45521.5|0
1738924410000|2025-02-07 10:33:30|45541|45521|45536|45516|45541|45521|45536|45516|1
1738924420000|2025-02-07 10:33:40|45541|45521|45544|45524|45544|45524|45541|45521|0
1738924440000|2025-02-07 10:34:00|45541.5|45521.5|45544|45524|45544|45524|45541.5|45521.5|1
1738924450000|2025-02-07 10:34:10|45541.5|45521.5|45544|45524|45544|45524|45541.5|45521.5|0
1738924460000|2025-02-07 10:34:20|45546.5|45526.5|45549|45529|45549|45529|45546.5|45526.5|0
1738924470000|2025-02-07 10:34:30|45548.5|45528.5|45549|45529|45549|45529|45546.5|45526.5|1
1738924480000|2025-02-07 10:34:40|45551|45531|45548.5|45528.5|45553.1|45533.1|45548.5|45528.5|3
1738924490000|2025-02-07 10:34:50|45548.6|45528.6|45548.6|45528.6|45548.6|45528.6|45548.6|45528.6|1
1738924500000|2025-02-07 10:35:00|||||||||1
1738924540000|2025-02-07 10:35:40|45548.1|45528.1|45542.6|45522.6|45548.1|45528.1|45542.6|45522.6|4
1738924550000|2025-02-07 10:35:50|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|0
1738924570000|2025-02-07 10:36:10|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|1
1738924580000|2025-02-07 10:36:20|||||||||1
1738924590000|2025-02-07 10:36:30|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|2
1738924600000|2025-02-07 10:36:40|45550.1|45530.1|45545.1|45525.1|45550.1|45530.1|45545.1|45525.1|3
1738924610000|2025-02-07 10:36:50|45545.6|45525.6|45540.1|45520.1|45547.6|45527.6|45540.1|45520.1|10
1738924620000|2025-02-07 10:37:00|45540.6|45520.6|45540.1|45520.1|45542.6|45522.6|45540.1|45520.1|0
1738924630000|2025-02-07 10:37:10|45537.6|45517.6|45542.6|45522.6|45542.6|45522.6|45537.6|45517.6|0
1738924640000|2025-02-07 10:37:20|45543.1|45523.1|45545.1|45525.1|45545.1|45525.1|45543.1|45523.1|0
1738924660000|2025-02-07 10:37:40|45547.1|45527.1|45547.6|45527.6|45547.6|45527.6|45547.1|45527.1|4
1738924670000|2025-02-07 10:37:50|45548.1|45528.1|45550.1|45530.1|45550.1|45530.1|45548.1|45528.1|0
1738924680000|2025-02-07 10:38:00|45550.6|45530.6|45552.6|45532.6|45552.6|45532.6|45550.6|45530.6|0
1738924690000|2025-02-07 10:38:10|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|3
1738924700000|2025-02-07 10:38:20|45554.6|45534.6|45552.6|45532.6|45554.6|45534.6|45552.6|45532.6|1
1738924710000|2025-02-07 10:38:30|45550.1|45530.1|45550.1|45530.1|45550.1|45530.1|45547.6|45527.6|3
1738924720000|2025-02-07 10:38:40|45547.6|45527.6|45547.6|45527.6|45550.1|45530.1|45547.6|45527.6|0
1738924730000|2025-02-07 10:38:50|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|0
1738924760000|2025-02-07 10:39:20|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|1
1738924790000|2025-02-07 10:39:50|45547.1|45527.1|45545.1|45525.1|45547.1|45527.1|45545.1|45525.1|3
1738924800000|2025-02-07 10:40:00|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|1
1738924810000|2025-02-07 10:40:10|||||||||1
1738924820000|2025-02-07 10:40:20|45548.1|45528.1|45543.1|45523.1|45552.6|45532.6|45543.1|45523.1|8
1738924830000|2025-02-07 10:40:30|45542.6|45522.6|45542.6|45522.6|45542.6|45522.6|45542.6|45522.6|0
1738924840000|2025-02-07 10:40:40|45540.1|45520.1|45537.6|45517.6|45540.1|45520.1|45537.6|45517.6|1
1738924860000|2025-02-07 10:41:00|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|2
1738924870000|2025-02-07 10:41:10|45540.6|45520.6|45542.6|45522.6|45542.6|45522.6|45540.6|45520.6|1
1738924880000|2025-02-07 10:41:20|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|45545.1|45525.1|0
1738924890000|2025-02-07 10:41:30|||||||||2
1738924920000|2025-02-07 10:42:00|||||||||1
1738924940000|2025-02-07 10:42:20|||||||||3
1738924960000|2025-02-07 10:42:40|45550.1|45530.1|45550.6|45530.6|45550.6|45530.6|45550.1|45530.1|2
1738924980000|2025-02-07 10:43:00|45550.1|45530.1|45552.6|45532.6|45552.6|45532.6|45550.1|45530.1|2
1738925010000|2025-02-07 10:43:30|45555.1|45535.1|45557.6|45537.6|45557.6|45537.6|45555.1|45535.1|4
1738925020000|2025-02-07 10:43:40|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|45552.6|45532.6|6
1738925040000|2025-02-07 10:44:00|45554.6|45534.6|45555.1|45535.1|45555.1|45535.1|45552.6|45532.6|1
1738925050000|2025-02-07 10:44:10|45554.6|45534.6|45552.6|45532.6|45554.6|45534.6|45552.6|45532.6|2
1738925060000|2025-02-07 10:44:20|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|1
1738925070000|2025-02-07 10:44:30|45545.1|45525.1|45542.6|45522.6|45545.1|45525.1|45542.6|45522.6|0
1738925080000|2025-02-07 10:44:40|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45539.6|45519.6|1
1738925090000|2025-02-07 10:44:50|45539.6|45519.6|45542.6|45522.6|45542.6|45522.6|45539.6|45519.6|1
1738925110000|2025-02-07 10:45:10|45542.1|45522.1|45545.1|45525.1|45545.1|45525.1|45542.1|45522.1|0
1738925130000|2025-02-07 10:45:30|45543.1|45523.1|45545.1|45525.1|45545.6|45525.6|45542.6|45522.6|1
1738925140000|2025-02-07 10:45:40|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|0
1738925150000|2025-02-07 10:45:50|45547.1|45527.1|45548.1|45528.1|45548.1|45528.1|45547.1|45527.1|2
1738925160000|2025-02-07 10:46:00|45550.1|45530.1|45550.1|45530.1|45550.1|45530.1|45549.6|45529.6|0
1738925190000|2025-02-07 10:46:30|||||||||3
1738925200000|2025-02-07 10:46:40|45545.1|45525.1|45542.6|45522.6|45545.1|45525.1|45542.6|45522.6|9
1738925210000|2025-02-07 10:46:50|45540.1|45520.1|45525.1|45505.1|45540.1|45520.1|45522.6|45502.6|8
1738925220000|2025-02-07 10:47:00|45524.6|45504.6|45520.1|45500.1|45524.6|45504.6|45520.1|45500.1|1
1738925240000|2025-02-07 10:47:20|45517.6|45497.6|45520.1|45500.1|45520.1|45500.1|45517.6|45497.6|1
1738925250000|2025-02-07 10:47:30|||||||||1
1738925260000|2025-02-07 10:47:40|45519.6|45499.6|45517.6|45497.6|45519.6|45499.6|45517.6|45497.6|1
1738925270000|2025-02-07 10:47:50|45515.1|45495.1|45512.6|45492.6|45515.1|45495.1|45512.6|45492.6|1
1738925280000|2025-02-07 10:48:00|45512.1|45492.1|45512.1|45492.1|45512.1|45492.1|45512.1|45492.1|0
1738925290000|2025-02-07 10:48:10|45512.6|45492.6|45515.1|45495.1|45515.1|45495.1|45512.6|45492.6|3
1738925300000|2025-02-07 10:48:20|45516.1|45496.1|45518.1|45498.1|45518.1|45498.1|45516.1|45496.1|2
1738925310000|2025-02-07 10:48:30|45520.1|45500.1|45520.6|45500.6|45520.6|45500.6|45520.1|45500.1|2
1738925320000|2025-02-07 10:48:40|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|2
1738925330000|2025-02-07 10:48:50|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|0
1738925350000|2025-02-07 10:49:10|45514.6|45494.6|45510.1|45490.1|45514.6|45494.6|45510.1|45490.1|2
1738925360000|2025-02-07 10:49:20|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|45512.6|45492.6|0
1738925370000|2025-02-07 10:49:30|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|45515.1|45495.1|4
1738925380000|2025-02-07 10:49:40|45515.6|45495.6|45515.1|45495.1|45515.6|45495.6|45515.1|45495.1|1
1738925390000|2025-02-07 10:49:50|45517.6|45497.6|45517.6|45497.6|45517.6|45497.6|45515.1|45495.1|3
1738925400000|2025-02-07 10:50:00|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|0
1738925420000|2025-02-07 10:50:20|||||||||2
1738925430000|2025-02-07 10:50:30|45525.1|45505.1|45525.1|45505.1|45525.1|45505.1|45525.1|45505.1|3
1738925440000|2025-02-07 10:50:40|||||||||2
1738925480000|2025-02-07 10:51:20|45522.6|45502.6|45525.1|45505.1|45525.1|45505.1|45522.1|45502.1|0
1738925490000|2025-02-07 10:51:30|45520.1|45500.1|45522.6|45502.6|45525.1|45505.1|45520.1|45500.1|0
1738925500000|2025-02-07 10:51:40|45520.1|45500.1|45522.6|45502.6|45522.6|45502.6|45520.1|45500.1|0
1738925510000|2025-02-07 10:51:50|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|0
1738925520000|2025-02-07 10:52:00|45519.6|45499.6|45517.6|45497.6|45520.1|45500.1|45517.6|45497.6|4
1738925540000|2025-02-07 10:52:20|45522.6|45502.6|45523.1|45503.1|45523.1|45503.1|45522.6|45502.6|1
1738925570000|2025-02-07 10:52:50|45525.1|45505.1|45530.1|45510.1|45530.1|45510.1|45525.1|45505.1|3
1738925580000|2025-02-07 10:53:00|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|6
1738925600000|2025-02-07 10:53:20|||||||||1
1738925620000|2025-02-07 10:53:40|||||||||1
1738925650000|2025-02-07 10:54:10|45533.1|45513.1|45532.6|45512.6|45533.1|45513.1|45532.6|45512.6|1
1738925670000|2025-02-07 10:54:30|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|1
1738925680000|2025-02-07 10:54:40|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|45530.6|45510.6|3
1738925690000|2025-02-07 10:54:50|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|0
1738925700000|2025-02-07 10:55:00|45535.1|45515.1|45540.1|45520.1|45540.1|45520.1|45535.1|45515.1|0
1738925710000|2025-02-07 10:55:10|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|1
1738925730000|2025-02-07 10:55:30|45543.1|45523.1|45547.6|45527.6|45547.6|45527.6|45543.1|45523.1|2
1738925760000|2025-02-07 10:56:00|45545.1|45525.1|45553.1|45533.1|45553.1|45533.1|45545.1|45525.1|23
1738925770000|2025-02-07 10:56:10|45555.1|45535.1|45552.6|45532.6|45555.1|45535.1|45552.6|45532.6|1
1738925780000|2025-02-07 10:56:20|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|45555.1|45535.1|0
1738925790000|2025-02-07 10:56:30|45550.6|45530.6|45550.1|45530.1|45550.6|45530.6|45550.1|45530.1|1
1738925800000|2025-02-07 10:56:40|45550.6|45530.6|45550.6|45530.6|45550.6|45530.6|45550.1|45530.1|1
1738925820000|2025-02-07 10:57:00|45552.6|45532.6|45548.1|45528.1|45552.6|45532.6|45548.1|45528.1|8
1738925830000|2025-02-07 10:57:10|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|45547.6|45527.6|0
1738925840000|2025-02-07 10:57:20|45543.1|45523.1|45545.6|45525.6|45545.6|45525.6|45543.1|45523.1|0
1738925850000|2025-02-07 10:57:30|45548.1|45528.1|45548.1|45528.1|45548.1|45528.1|45548.1|45528.1|1
1738925870000|2025-02-07 10:57:50|45550.6|45530.6|45545.1|45525.1|45550.6|45530.6|45545.1|45525.1|10
1738925880000|2025-02-07 10:58:00|45545.2|45525.2|45545.2|45525.2|45547.7|45527.7|45545.2|45525.2|0
1738925890000|2025-02-07 10:58:10|45545.6|45525.6|45547.7|45527.7|45547.7|45527.7|45545.6|45525.6|0
1738925900000|2025-02-07 10:58:20|45545.6|45525.6|45545.2|45525.2|45545.6|45525.6|45545.2|45525.2|1
1738925910000|2025-02-07 10:58:30|||||||||1
1738925930000|2025-02-07 10:58:50|45542.7|45522.7|45542.7|45522.7|45544.7|45524.7|45542.7|45522.7|1
1738925940000|2025-02-07 10:59:00|45543.1|45523.1|45547.7|45527.7|45547.7|45527.7|45543.1|45523.1|2
1738925950000|2025-02-07 10:59:10|45550.2|45530.2|45548.1|45528.1|45552.7|45532.7|45548.1|45528.1|7
1738925960000|2025-02-07 10:59:20|45550.6|45530.6|45545.6|45525.6|45550.6|45530.6|45545.6|45525.6|0
1738925970000|2025-02-07 10:59:30|45545.2|45525.2|45545.2|45525.2|45545.2|45525.2|45542.7|45522.7|2
1738925980000|2025-02-07 10:59:40|45543.1|45523.1|45545.2|45525.2|45545.2|45525.2|45543.1|45523.1|0
1738925990000|2025-02-07 10:59:50|45543.1|45523.1|45543.1|45523.1|45543.1|45523.1|45543.1|45523.1|0
1738926000000|2025-02-07 11:00:00|45543.6|45523.6|45547.7|45527.7|45547.7|45527.7|45543.6|45523.6|4
1738926010000|2025-02-07 11:00:10|45545.6|45525.6|45535.2|45515.2|45545.6|45525.6|45535.2|45515.2|7
1738926020000|2025-02-07 11:00:20|45532.7|45512.7|45530.2|45510.2|45532.7|45512.7|45530.2|45510.2|6
1738926030000|2025-02-07 11:00:30|45530.6|45510.6|45530.2|45510.2|45532.7|45512.7|45527.7|45507.7|4
1738926040000|2025-02-07 11:00:40|45527.7|45507.7|45527.7|45507.7|45527.7|45507.7|45527.7|45507.7|7
1738926050000|2025-02-07 11:00:50|||||||||4
1738926060000|2025-02-07 11:01:00|||||||||2
1738926070000|2025-02-07 11:01:10|||||||||3
1738926080000|2025-02-07 11:01:20|||||||||9
1738926090000|2025-02-07 11:01:30|||||||||2
1738926100000|2025-02-07 11:01:40|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|9
1738926110000|2025-02-07 11:01:50|45539.1|45519.1|45539.1|45519.1|45542.1|45522.1|45539.1|45519.1|18
1738926120000|2025-02-07 11:02:00|45539.6|45519.6|45544.1|45524.1|45544.1|45524.1|45539.6|45519.6|4
1738926130000|2025-02-07 11:02:10|45544.6|45524.6|45544.6|45524.6|45544.6|45524.6|45544.1|45524.1|9
1738926140000|2025-02-07 11:02:20|45544.1|45524.1|45544.1|45524.1|45546.6|45526.6|45544.1|45524.1|1
1738926150000|2025-02-07 11:02:30|45546.6|45526.6|45544.1|45524.1|45546.6|45526.6|45544.1|45524.1|33
1738926160000|2025-02-07 11:02:40|||||||||4
1738926170000|2025-02-07 11:02:50|||||||||1
1738926180000|2025-02-07 11:03:00|||||||||2
1738926190000|2025-02-07 11:03:10|45538.1|45518.1|45532.2|45512.2|45538.1|45518.1|45532.2|45512.2|8
1738926200000|2025-02-07 11:03:20|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|0
1738926210000|2025-02-07 11:03:30|45532.2|45512.2|45521.1|45501.1|45532.2|45512.2|45521.1|45501.1|0
1738926220000|2025-02-07 11:03:40|45520.7|45500.7|45518.6|45498.6|45521.1|45501.1|45518.6|45498.6|0
1738926240000|2025-02-07 11:04:00|45520.7|45500.7|45521.1|45501.1|45521.1|45501.1|45520.7|45500.7|1
1738926260000|2025-02-07 11:04:20|45516.6|45496.6|45516.1|45496.1|45516.6|45496.6|45514.1|45494.1|12
1738926270000|2025-02-07 11:04:30|45514.1|45494.1|45513.6|45493.6|45514.1|45494.1|45513.6|45493.6|0
1738926280000|2025-02-07 11:04:40|45513.2|45493.2|45509.1|45489.1|45515.7|45495.7|45509.1|45489.1|11
1738926290000|2025-02-07 11:04:50|45508.2|45488.2|45503.6|45483.6|45508.2|45488.2|45503.6|45483.6|13
1738926300000|2025-02-07 11:05:00|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|3
1738926310000|2025-02-07 11:05:10|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|0
1738926320000|2025-02-07 11:05:20|45504.1|45484.1|45506.1|45486.1|45506.1|45486.1|45504.1|45484.1|0
1738926330000|2025-02-07 11:05:30|45505.7|45485.7|45503.6|45483.6|45505.7|45485.7|45503.6|45483.6|2
1738926340000|2025-02-07 11:05:40|45508.6|45488.6|45511.1|45491.1|45511.1|45491.1|45506.1|45486.1|2
1738926350000|2025-02-07 11:05:50|45511.2|45491.2|45506.2|45486.2|45511.2|45491.2|45506.2|45486.2|0
1738926360000|2025-02-07 11:06:00|45505.2|45485.2|45505.2|45485.2|45505.2|45485.2|45505.2|45485.2|1
1738926370000|2025-02-07 11:06:10|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1738926380000|2025-02-07 11:06:20|45504.1|45484.1|45503.2|45483.2|45504.1|45484.1|45503.2|45483.2|5
1738926400000|2025-02-07 11:06:40|45502.7|45482.7|45500.2|45480.2|45502.7|45482.7|45500.2|45480.2|1
1738926410000|2025-02-07 11:06:50|45500.7|45480.7|45500.7|45480.7|45500.7|45480.7|45500.7|45480.7|9
1738926440000|2025-02-07 11:07:20|45498.7|45478.7|45506.2|45486.2|45506.2|45486.2|45498.7|45478.7|21
1738926460000|2025-02-07 11:07:40|45509.1|45489.1|45509.1|45489.1|45509.1|45489.1|45509.1|45489.1|0
1738926470000|2025-02-07 11:07:50|||||||||5
1738926480000|2025-02-07 11:08:00|45511.2|45491.2|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|1
1738926500000|2025-02-07 11:08:20|||||||||2
1738926510000|2025-02-07 11:08:30|45506.2|45486.2|45503.7|45483.7|45506.2|45486.2|45501.2|45481.2|0
1738926520000|2025-02-07 11:08:40|45504.1|45484.1|45503.7|45483.7|45506.2|45486.2|45503.7|45483.7|0
1738926530000|2025-02-07 11:08:50|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1738926540000|2025-02-07 11:09:00|45503.7|45483.7|45504.1|45484.1|45504.1|45484.1|45503.7|45483.7|0
1738926550000|2025-02-07 11:09:10|45506.2|45486.2|45503.7|45483.7|45506.2|45486.2|45503.7|45483.7|0
1738926580000|2025-02-07 11:09:40|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1738926590000|2025-02-07 11:09:50|45503.7|45483.7|45501.2|45481.2|45503.7|45483.7|45501.2|45481.2|1
1738926600000|2025-02-07 11:10:00|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1738926610000|2025-02-07 11:10:10|45499.2|45479.2|45504.2|45484.2|45504.2|45484.2|45499.2|45479.2|3
1738926620000|2025-02-07 11:10:20|45503.7|45483.7|45498.7|45478.7|45504.2|45484.2|45496.7|45476.7|17
1738926630000|2025-02-07 11:10:30|45498.2|45478.2|45493.2|45473.2|45498.2|45478.2|45493.2|45473.2|5
1738926640000|2025-02-07 11:10:40|45484.6|45464.6|45473.7|45453.7|45484.6|45464.6|45473.7|45453.7|19
1738926650000|2025-02-07 11:10:50|45471.2|45451.2|45470.7|45450.7|45471.2|45451.2|45468.7|45448.7|25
1738926660000|2025-02-07 11:11:00|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|3
1738926670000|2025-02-07 11:11:10|45467.7|45447.7|45470.7|45450.7|45470.7|45450.7|45467.7|45447.7|7
1738926680000|2025-02-07 11:11:20|||||||||2
1738926690000|2025-02-07 11:11:30|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|24
1738926700000|2025-02-07 11:11:40|45463.7|45443.7|45458.7|45438.7|45463.7|45443.7|45458.7|45438.7|24
1738926710000|2025-02-07 11:11:50|45471.7|45451.7|45481.2|45461.2|45481.2|45461.2|45471.7|45451.7|30
1738926720000|2025-02-07 11:12:00|45480.7|45460.7|45478.7|45458.7|45481.2|45461.2|45478.7|45458.7|5
1738926730000|2025-02-07 11:12:10|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|1
1738926740000|2025-02-07 11:12:20|||||||||1
1738926750000|2025-02-07 11:12:30|45476.7|45456.7|45476.2|45456.2|45476.7|45456.7|45476.2|45456.2|0
1738926760000|2025-02-07 11:12:40|45476.7|45456.7|45481.2|45461.2|45481.2|45461.2|45476.7|45456.7|0
1738926770000|2025-02-07 11:12:50|45479.2|45459.2|45481.2|45461.2|45481.2|45461.2|45479.2|45459.2|1
1738926780000|2025-02-07 11:13:00|45479.2|45459.2|45476.2|45456.2|45479.2|45459.2|45476.2|45456.2|0
1738926800000|2025-02-07 11:13:20|45478.2|45458.2|45476.2|45456.2|45478.2|45458.2|45476.2|45456.2|0
1738926820000|2025-02-07 11:13:40|45478.7|45458.7|45479.2|45459.2|45479.2|45459.2|45478.7|45458.7|1
1738926830000|2025-02-07 11:13:50|45481.2|45461.2|45486.2|45466.2|45486.2|45466.2|45481.2|45461.2|1
1738926850000|2025-02-07 11:14:10|45486.7|45466.7|45498.7|45478.7|45498.7|45478.7|45486.7|45466.7|2
1738926870000|2025-02-07 11:14:30|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|2
1738926880000|2025-02-07 11:14:40|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|45501.7|45481.7|0
1738926890000|2025-02-07 11:14:50|45502.2|45482.2|45496.2|45476.2|45504.2|45484.2|45496.2|45476.2|8
1738926900000|2025-02-07 11:15:00|45495.7|45475.7|45493.7|45473.7|45498.7|45478.7|45493.7|45473.7|3
1738926910000|2025-02-07 11:15:10|45494.2|45474.2|45491.2|45471.2|45496.2|45476.2|45491.2|45471.2|2
1738926920000|2025-02-07 11:15:20|45492.2|45472.2|45499.2|45479.2|45499.2|45479.2|45492.2|45472.2|9
1738926960000|2025-02-07 11:16:00|45501.2|45481.2|45503.7|45483.7|45503.7|45483.7|45501.2|45481.2|1
1738926970000|2025-02-07 11:16:10|45506.7|45486.7|45509.2|45489.2|45509.2|45489.2|45506.7|45486.7|2
1738926990000|2025-02-07 11:16:30|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45513.7|45493.7|0
1738927020000|2025-02-07 11:17:00|45516.2|45496.2|45518.7|45498.7|45519.2|45499.2|45516.2|45496.2|5
1738927030000|2025-02-07 11:17:10|45516.2|45496.2|45514.2|45494.2|45516.2|45496.2|45514.2|45494.2|0
1738927040000|2025-02-07 11:17:20|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|0
1738927060000|2025-02-07 11:17:40|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|0
1738927090000|2025-02-07 11:18:10|45508.2|45488.2|45500.2|45480.2|45508.2|45488.2|45500.2|45480.2|3
1738927100000|2025-02-07 11:18:20|45498.2|45478.2|45491.2|45471.2|45498.2|45478.2|45490.7|45470.7|3
1738927110000|2025-02-07 11:18:30|45490.2|45470.2|45488.2|45468.2|45491.2|45471.2|45488.2|45468.2|0
1738927120000|2025-02-07 11:18:40|45486.2|45466.2|45487.2|45467.2|45487.2|45467.2|45483.7|45463.7|2
1738927130000|2025-02-07 11:18:50|45486.2|45466.2|45489.2|45469.2|45489.2|45469.2|45486.2|45466.2|0
1738927140000|2025-02-07 11:19:00|45487.2|45467.2|45491.7|45471.7|45491.7|45471.7|45486.2|45466.2|0
1738927160000|2025-02-07 11:19:20|45493.7|45473.7|45501.2|45481.2|45501.2|45481.2|45493.7|45473.7|4
1738927180000|2025-02-07 11:19:40|45501.7|45481.7|45501.2|45481.2|45501.7|45481.7|45501.2|45481.2|1
1738927220000|2025-02-07 11:20:20|45501.7|45481.7|45500.7|45480.7|45503.7|45483.7|45500.7|45480.7|9
1738927230000|2025-02-07 11:20:30|45498.2|45478.2|45496.2|45476.2|45498.2|45478.2|45496.2|45476.2|0
1738927250000|2025-02-07 11:20:50|45496.7|45476.7|45498.7|45478.7|45499.2|45479.2|45496.2|45476.2|2
1738927260000|2025-02-07 11:21:00|45496.7|45476.7|45496.2|45476.2|45498.7|45478.7|45496.2|45476.2|0
1738927270000|2025-02-07 11:21:10|45497.2|45477.2|45494.2|45474.2|45499.2|45479.2|45494.2|45474.2|1
1738927280000|2025-02-07 11:21:20|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|0
1738927290000|2025-02-07 11:21:30|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|0
1738927300000|2025-02-07 11:21:40|45493.7|45473.7|45489.2|45469.2|45493.7|45473.7|45489.2|45469.2|3
1738927320000|2025-02-07 11:22:00|45488.7|45468.7|45488.7|45468.7|45489.2|45469.2|45488.7|45468.7|0
1738927330000|2025-02-07 11:22:10|45489.2|45469.2|45489.2|45469.2|45489.2|45469.2|45489.2|45469.2|9
1738927350000|2025-02-07 11:22:30|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|0
1738927360000|2025-02-07 11:22:40|||||||||1
1738927370000|2025-02-07 11:22:50|45489.2|45469.2|45494.2|45474.2|45494.2|45474.2|45489.2|45469.2|4
1738927380000|2025-02-07 11:23:00|||||||||4
1738927390000|2025-02-07 11:23:10|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45493.2|45473.2|0
1738927400000|2025-02-07 11:23:20|45493.2|45473.2|45493.2|45473.2|45493.7|45473.7|45493.2|45473.2|0
1738927410000|2025-02-07 11:23:30|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45493.2|45473.2|0
1738927430000|2025-02-07 11:23:50|45491.2|45471.2|45486.2|45466.2|45491.2|45471.2|45485.7|45465.7|7
1738927440000|2025-02-07 11:24:00|45486.7|45466.7|45489.2|45469.2|45489.2|45469.2|45486.2|45466.2|0
1738927450000|2025-02-07 11:24:10|45488.7|45468.7|45488.2|45468.2|45488.7|45468.7|45488.2|45468.2|1
1738927460000|2025-02-07 11:24:20|45489.2|45469.2|45486.2|45466.2|45489.2|45469.2|45486.2|45466.2|0
1738927470000|2025-02-07 11:24:30|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|45488.7|45468.7|0
1738927480000|2025-02-07 11:24:40|45491.2|45471.2|45489.2|45469.2|45493.7|45473.7|45489.2|45469.2|7
1738927490000|2025-02-07 11:24:50|45488.7|45468.7|45481.2|45461.2|45488.7|45468.7|45478.7|45458.7|5
1738927500000|2025-02-07 11:25:00|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|1
1738927520000|2025-02-07 11:25:20|45484.2|45464.2|45484.7|45464.7|45484.7|45464.7|45484.2|45464.2|1
1738927530000|2025-02-07 11:25:30|45484.2|45464.2|45489.2|45469.2|45489.2|45469.2|45484.2|45464.2|6
1738927560000|2025-02-07 11:26:00|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|2
1738927570000|2025-02-07 11:26:10|45496.2|45476.2|45496.2|45476.2|45498.7|45478.7|45496.2|45476.2|4
1738927580000|2025-02-07 11:26:20|45498.7|45478.7|45494.2|45474.2|45499.2|45479.2|45494.2|45474.2|2
1738927590000|2025-02-07 11:26:30|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|0
1738927600000|2025-02-07 11:26:40|45494.2|45474.2|45494.2|45474.2|45496.2|45476.2|45494.2|45474.2|0
1738927610000|2025-02-07 11:26:50|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|3
1738927620000|2025-02-07 11:27:00|||||||||1
1738927630000|2025-02-07 11:27:10|45491.2|45471.2|45488.7|45468.7|45491.2|45471.2|45488.7|45468.7|1
1738927640000|2025-02-07 11:27:20|45488.2|45468.2|45488.7|45468.7|45488.7|45468.7|45488.2|45468.2|1
1738927650000|2025-02-07 11:27:30|45486.2|45466.2|45488.7|45468.7|45488.7|45468.7|45486.2|45466.2|0
1738927660000|2025-02-07 11:27:40|45489.2|45469.2|45497.2|45477.2|45499.7|45479.7|45489.2|45469.2|4
1738927670000|2025-02-07 11:27:50|45496.7|45476.7|45494.2|45474.2|45499.7|45479.7|45494.2|45474.2|11
1738927680000|2025-02-07 11:28:00|45494.7|45474.7|45506.2|45486.2|45506.2|45486.2|45494.2|45474.2|6
1738927690000|2025-02-07 11:28:10|45504.2|45484.2|45504.2|45484.2|45504.2|45484.2|45504.2|45484.2|0
1738927700000|2025-02-07 11:28:20|45504.7|45484.7|45507.2|45487.2|45507.2|45487.2|45504.7|45484.7|2
1738927720000|2025-02-07 11:28:40|||||||||1
1738927740000|2025-02-07 11:29:00|45506.7|45486.7|45503.7|45483.7|45506.7|45486.7|45503.7|45483.7|12
1738927750000|2025-02-07 11:29:10|45504.2|45484.2|45508.7|45488.7|45508.7|45488.7|45504.2|45484.2|2
1738927780000|2025-02-07 11:29:40|45511.2|45491.2|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|0
1738927790000|2025-02-07 11:29:50|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|1
1738927800000|2025-02-07 11:30:00|45508.7|45488.7|45508.2|45488.2|45508.7|45488.7|45508.2|45488.2|1
1738927810000|2025-02-07 11:30:10|||||||||3
1738927820000|2025-02-07 11:30:20|45506.2|45486.2|45501.2|45481.2|45506.2|45486.2|45501.2|45481.2|1
1738927840000|2025-02-07 11:30:40|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|0
1738927850000|2025-02-07 11:30:50|45498.2|45478.2|45493.7|45473.7|45498.2|45478.2|45493.7|45473.7|0
1738927860000|2025-02-07 11:31:00|45493.2|45473.2|45491.2|45471.2|45493.2|45473.2|45491.2|45471.2|1
1738927870000|2025-02-07 11:31:10|45490.7|45470.7|45488.7|45468.7|45490.7|45470.7|45488.7|45468.7|3
1738927890000|2025-02-07 11:31:30|45491.2|45471.2|45498.7|45478.7|45498.7|45478.7|45491.2|45471.2|3
1738927900000|2025-02-07 11:31:40|45501.2|45481.2|45498.7|45478.7|45501.2|45481.2|45498.7|45478.7|2
1738927910000|2025-02-07 11:31:50|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|0
1738927920000|2025-02-07 11:32:00|45500.7|45480.7|45503.7|45483.7|45503.7|45483.7|45500.7|45480.7|2
1738927930000|2025-02-07 11:32:10|45504.2|45484.2|45504.2|45484.2|45504.2|45484.2|45503.7|45483.7|1
1738927940000|2025-02-07 11:32:20|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|45503.7|45483.7|0
1738927950000|2025-02-07 11:32:30|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|1
1738927960000|2025-02-07 11:32:40|45501.7|45481.7|45501.2|45481.2|45503.2|45483.2|45501.2|45481.2|0
1738927970000|2025-02-07 11:32:50|45501.7|45481.7|45504.2|45484.2|45504.2|45484.2|45501.2|45481.2|1
1738927980000|2025-02-07 11:33:00|||||||||1
1738927990000|2025-02-07 11:33:10|45506.7|45486.7|45506.7|45486.7|45508.7|45488.7|45505.2|45485.2|11
1738928000000|2025-02-07 11:33:20|45504.2|45484.2|45506.7|45486.7|45506.7|45486.7|45504.2|45484.2|0
1738928020000|2025-02-07 11:33:40|45503.7|45483.7|45501.2|45481.2|45503.7|45483.7|45498.7|45478.7|2
1738928030000|2025-02-07 11:33:50|||||||||1
1738928050000|2025-02-07 11:34:10|45501.7|45481.7|45503.7|45483.7|45503.7|45483.7|45501.7|45481.7|1
1738928070000|2025-02-07 11:34:30|45506.2|45486.2|45503.7|45483.7|45506.2|45486.2|45503.7|45483.7|8
1738928080000|2025-02-07 11:34:40|45503.3|45483.3|45495.8|45475.8|45503.3|45483.3|45495.8|45475.8|2
1738928090000|2025-02-07 11:34:50|45493.7|45473.7|45491.2|45471.2|45493.7|45473.7|45489.2|45469.2|1
1738928100000|2025-02-07 11:35:00|45490.8|45470.8|45486.2|45466.2|45490.8|45470.8|45486.2|45466.2|5
1738928110000|2025-02-07 11:35:10|45481.2|45461.2|45483.7|45463.7|45483.7|45463.7|45481.2|45461.2|2
1738928140000|2025-02-07 11:35:40|45486.7|45466.7|45488.7|45468.7|45488.7|45468.7|45486.7|45466.7|1
1738928150000|2025-02-07 11:35:50|45493.7|45473.7|45496.2|45476.2|45496.2|45476.2|45493.7|45473.7|1
1738928160000|2025-02-07 11:36:00|45498.3|45478.3|45498.7|45478.7|45500.8|45480.8|45498.3|45478.3|1
1738928190000|2025-02-07 11:36:30|||||||||2
1738928200000|2025-02-07 11:36:40|45501.2|45481.2|45506.2|45486.2|45506.2|45486.2|45501.2|45481.2|1
1738928210000|2025-02-07 11:36:50|45508.7|45488.7|45511.3|45491.3|45511.3|45491.3|45508.7|45488.7|2
1738928250000|2025-02-07 11:37:30|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|4
1738928270000|2025-02-07 11:37:50|45509.2|45489.2|45513.8|45493.8|45513.8|45493.8|45509.2|45489.2|0
1738928280000|2025-02-07 11:38:00|45511.7|45491.7|45513.8|45493.8|45513.8|45493.8|45511.7|45491.7|0
1738928290000|2025-02-07 11:38:10|45511.7|45491.7|45509.2|45489.2|45511.7|45491.7|45509.2|45489.2|3
1738928300000|2025-02-07 11:38:20|45511.7|45491.7|45509.2|45489.2|45513.8|45493.8|45509.2|45489.2|1
1738928310000|2025-02-07 11:38:30|45508.8|45488.8|45513.8|45493.8|45513.8|45493.8|45508.8|45488.8|0
1738928320000|2025-02-07 11:38:40|45514.7|45494.7|45514.7|45494.7|45516.7|45496.7|45514.7|45494.7|2
1738928330000|2025-02-07 11:38:50|45514.2|45494.2|45518.8|45498.8|45518.8|45498.8|45514.2|45494.2|2
1738928340000|2025-02-07 11:39:00|45516.7|45496.7|45516.7|45496.7|45516.7|45496.7|45516.7|45496.7|1
1738928350000|2025-02-07 11:39:10|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|20
1738928360000|2025-02-07 11:39:20|45513.8|45493.8|45511.3|45491.3|45513.8|45493.8|45511.3|45491.3|2
1738928370000|2025-02-07 11:39:30|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|1
1738928380000|2025-02-07 11:39:40|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|1
1738928400000|2025-02-07 11:40:00|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|1
1738928420000|2025-02-07 11:40:20|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|45508.3|45488.3|6
1738928430000|2025-02-07 11:40:30|45503.8|45483.8|45504.2|45484.2|45504.2|45484.2|45503.8|45483.8|5
1738928440000|2025-02-07 11:40:40|45506.3|45486.3|45509.2|45489.2|45509.2|45489.2|45506.3|45486.3|2
1738928450000|2025-02-07 11:40:50|45508.8|45488.8|45509.2|45489.2|45509.2|45489.2|45506.7|45486.7|1
1738928470000|2025-02-07 11:41:10|45509.3|45489.3|45508.8|45488.8|45509.3|45489.3|45506.3|45486.3|1
1738928480000|2025-02-07 11:41:20|45509.3|45489.3|45509.3|45489.3|45509.3|45489.3|45508.8|45488.8|0
1738928490000|2025-02-07 11:41:30|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|45508.8|45488.8|0
1738928500000|2025-02-07 11:41:40|45504.3|45484.3|45491.3|45471.3|45504.3|45484.3|45491.3|45471.3|9
1738928510000|2025-02-07 11:41:50|45491.8|45471.8|45491.3|45471.3|45493.3|45473.3|45491.3|45471.3|1
1738928520000|2025-02-07 11:42:00|45493.3|45473.3|45491.3|45471.3|45493.3|45473.3|45491.3|45471.3|0
1738928530000|2025-02-07 11:42:10|45493.8|45473.8|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|0
1738928540000|2025-02-07 11:42:20|45491.8|45471.8|45491.3|45471.3|45493.3|45473.3|45491.3|45471.3|0
1738928550000|2025-02-07 11:42:30|45490.8|45470.8|45490.8|45470.8|45490.8|45470.8|45490.8|45470.8|1
1738928560000|2025-02-07 11:42:40|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|3
1738928570000|2025-02-07 11:42:50|45486.8|45466.8|45489.3|45469.3|45489.3|45469.3|45486.8|45466.8|4
1738928590000|2025-02-07 11:43:10|||||||||1
1738928600000|2025-02-07 11:43:20|45489.7|45469.7|45489.7|45469.7|45489.7|45469.7|45489.7|45469.7|0
1738928610000|2025-02-07 11:43:30|45489.3|45469.3|45494.3|45474.3|45494.3|45474.3|45489.3|45469.3|3
1738928620000|2025-02-07 11:43:40|45494.7|45474.7|45499.3|45479.3|45499.3|45479.3|45494.7|45474.7|7
1738928630000|2025-02-07 11:43:50|45498.8|45478.8|45495.8|45475.8|45498.8|45478.8|45493.8|45473.8|21
1738928640000|2025-02-07 11:44:00|45494.8|45474.8|45486.3|45466.3|45494.8|45474.8|45485.8|45465.8|26
1738928650000|2025-02-07 11:44:10|45489.3|45469.3|45491.3|45471.3|45491.3|45471.3|45489.3|45469.3|18
1738928660000|2025-02-07 11:44:20|45491.8|45471.8|45482.2|45462.2|45491.8|45471.8|45482.2|45462.2|45
1738928670000|2025-02-07 11:44:30|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|4
1738928680000|2025-02-07 11:44:40|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|45486.3|45466.3|1
1738928700000|2025-02-07 11:45:00|45488.8|45468.8|45486.3|45466.3|45488.8|45468.8|45484.7|45464.7|7
1738928710000|2025-02-07 11:45:10|45484.3|45464.3|45484.3|45464.3|45484.3|45464.3|45483.8|45463.8|0
1738928720000|2025-02-07 11:45:20|45481.8|45461.8|45486.3|45466.3|45486.3|45466.3|45481.8|45461.8|2
1738928730000|2025-02-07 11:45:30|||||||||1
1738928740000|2025-02-07 11:45:40|||||||||1
1738928750000|2025-02-07 11:45:50|45488.8|45468.8|45489.3|45469.3|45489.3|45469.3|45488.8|45468.8|4
1738928780000|2025-02-07 11:46:20|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|3
1738928790000|2025-02-07 11:46:30|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1738928810000|2025-02-07 11:46:50|||||||||2
1738928820000|2025-02-07 11:47:00|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|45488.8|45468.8|2
1738928840000|2025-02-07 11:47:20|45486.3|45466.3|45484.3|45464.3|45486.3|45466.3|45484.3|45464.3|4
1738928860000|2025-02-07 11:47:40|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1738928870000|2025-02-07 11:47:50|45488.8|45468.8|45489.3|45469.3|45489.3|45469.3|45488.8|45468.8|3
1738928880000|2025-02-07 11:48:00|45489.8|45469.8|45498.8|45478.8|45498.8|45478.8|45489.8|45469.8|9
1738928910000|2025-02-07 11:48:30|45501.3|45481.3|45506.3|45486.3|45506.3|45486.3|45501.3|45481.3|2
1738928920000|2025-02-07 11:48:40|45509.3|45489.3|45511.3|45491.3|45511.3|45491.3|45509.3|45489.3|2
1738928930000|2025-02-07 11:48:50|||||||||7
1738928950000|2025-02-07 11:49:10|45511.8|45491.8|45516.8|45496.8|45516.8|45496.8|45511.8|45491.8|3
1738928960000|2025-02-07 11:49:20|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|45518.8|45498.8|1
1738928970000|2025-02-07 11:49:30|45519.3|45499.3|45521.3|45501.3|45523.8|45503.8|45518.8|45498.8|4
1738928980000|2025-02-07 11:49:40|45520.8|45500.8|45521.3|45501.3|45521.3|45501.3|45518.8|45498.8|0
1738928990000|2025-02-07 11:49:50|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|0
1738929000000|2025-02-07 11:50:00|45524.3|45504.3|45523.8|45503.8|45524.3|45504.3|45523.8|45503.8|3
1738929010000|2025-02-07 11:50:10|45521.3|45501.3|45523.3|45503.3|45523.8|45503.8|45521.3|45501.3|1
1738929020000|2025-02-07 11:50:20|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|0
1738929030000|2025-02-07 11:50:30|45524.3|45504.3|45524.3|45504.3|45524.3|45504.3|45524.3|45504.3|2
1738929040000|2025-02-07 11:50:40|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|4
1738929050000|2025-02-07 11:50:50|45524.3|45504.3|45526.8|45506.8|45526.8|45506.8|45524.3|45504.3|6
1738929060000|2025-02-07 11:51:00|45524.8|45504.8|45524.3|45504.3|45524.8|45504.8|45524.3|45504.3|5
1738929070000|2025-02-07 11:51:10|45524.8|45504.8|45524.3|45504.3|45526.8|45506.8|45524.3|45504.3|4
1738929080000|2025-02-07 11:51:20|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|0
1738929090000|2025-02-07 11:51:30|||||||||1
1738929120000|2025-02-07 11:52:00|45526.3|45506.3|45524.3|45504.3|45526.3|45506.3|45524.3|45504.3|3
1738929130000|2025-02-07 11:52:10|45523.8|45503.8|45524.3|45504.3|45524.3|45504.3|45523.8|45503.8|0
1738929140000|2025-02-07 11:52:20|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|45526.8|45506.8|0
1738929150000|2025-02-07 11:52:30|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|8
1738929160000|2025-02-07 11:52:40|45529.3|45509.3|45531.8|45511.8|45534.3|45514.3|45529.3|45509.3|8
1738929170000|2025-02-07 11:52:50|45529.3|45509.3|45528.3|45508.3|45529.3|45509.3|45528.3|45508.3|11
1738929180000|2025-02-07 11:53:00|45528.8|45508.8|45526.8|45506.8|45528.8|45508.8|45526.8|45506.8|2
1738929190000|2025-02-07 11:53:10|45526.3|45506.3|45523.8|45503.8|45526.3|45506.3|45523.8|45503.8|0
1738929210000|2025-02-07 11:53:30|||||||||4
1738929220000|2025-02-07 11:53:40|45523.3|45503.3|45521.3|45501.3|45523.3|45503.3|45521.3|45501.3|1
1738929230000|2025-02-07 11:53:50|45520.8|45500.8|45516.3|45496.3|45520.8|45500.8|45516.3|45496.3|0
1738929240000|2025-02-07 11:54:00|||||||||1
1738929250000|2025-02-07 11:54:10|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|45513.8|45493.8|3
1738929270000|2025-02-07 11:54:30|45510.8|45490.8|45508.8|45488.8|45510.8|45490.8|45508.8|45488.8|3
1738929280000|2025-02-07 11:54:40|||||||||5
1738929300000|2025-02-07 11:55:00|45511.3|45491.3|45513.8|45493.8|45513.8|45493.8|45511.3|45491.3|5
1738929310000|2025-02-07 11:55:10|45516.3|45496.3|45513.8|45493.8|45516.3|45496.3|45513.8|45493.8|1
1738929320000|2025-02-07 11:55:20|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|2
1738929330000|2025-02-07 11:55:30|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|2
1738929340000|2025-02-07 11:55:40|45519.3|45499.3|45523.8|45503.8|45523.8|45503.8|45519.3|45499.3|1
1738929360000|2025-02-07 11:56:00|45524.3|45504.3|45523.8|45503.8|45524.3|45504.3|45523.8|45503.8|1
1738929370000|2025-02-07 11:56:10|45528.3|45508.3|45526.3|45506.3|45528.3|45508.3|45526.3|45506.3|2
1738929380000|2025-02-07 11:56:20|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|0
1738929430000|2025-02-07 11:57:10|45526.3|45506.3|45526.3|45506.3|45528.8|45508.8|45526.3|45506.3|5
1738929440000|2025-02-07 11:57:20|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|0
1738929450000|2025-02-07 11:57:30|45526.8|45506.8|45526.3|45506.3|45527.8|45507.8|45526.3|45506.3|4
1738929460000|2025-02-07 11:57:40|45528.3|45508.3|45533.3|45513.3|45533.3|45513.3|45528.3|45508.3|13
1738929470000|2025-02-07 11:57:50|45535.8|45515.8|45533.3|45513.3|45535.8|45515.8|45532.8|45512.8|4
1738929480000|2025-02-07 11:58:00|45532.8|45512.8|45537.8|45517.8|45537.8|45517.8|45532.8|45512.8|8
1738929490000|2025-02-07 11:58:10|||||||||1
1738929500000|2025-02-07 11:58:20|45535.8|45515.8|45534.8|45514.8|45535.8|45515.8|45534.8|45514.8|7
1738929510000|2025-02-07 11:58:30|45535.3|45515.3|45532.8|45512.8|45535.3|45515.3|45532.8|45512.8|5
1738929520000|2025-02-07 11:58:40|||||||||4
1738929530000|2025-02-07 11:58:50|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|4
1738929540000|2025-02-07 11:59:00|45529.8|45509.8|45526.8|45506.8|45529.8|45509.8|45526.8|45506.8|5
1738929550000|2025-02-07 11:59:10|45527.3|45507.3|45527.3|45507.3|45527.3|45507.3|45527.3|45507.3|3
1738929580000|2025-02-07 11:59:40|45524.8|45504.8|45517.3|45497.3|45524.8|45504.8|45517.3|45497.3|11
1738929590000|2025-02-07 11:59:50|45519.8|45499.8|45514.8|45494.8|45519.8|45499.8|45514.8|45494.8|4
1738929600000|2025-02-07 12:00:00|45514.3|45494.3|45502.3|45482.3|45514.3|45494.3|45502.3|45482.3|13
1738929610000|2025-02-07 12:00:10|45504.8|45484.8|45507.3|45487.3|45507.3|45487.3|45504.8|45484.8|8
1738929620000|2025-02-07 12:00:20|45506.8|45486.8|45498.8|45478.8|45507.3|45487.3|45498.8|45478.8|0
1738929640000|2025-02-07 12:00:40|45499.3|45479.3|45496.8|45476.8|45499.3|45479.3|45496.8|45476.8|0
1738929670000|2025-02-07 12:01:10|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|45499.3|45479.3|6
1738929690000|2025-02-07 12:01:30|45499.8|45479.8|45501.8|45481.8|45501.8|45481.8|45499.8|45479.8|0
1738929700000|2025-02-07 12:01:40|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|0
1738929720000|2025-02-07 12:02:00|45499.3|45479.3|45498.8|45478.8|45499.8|45479.8|45498.8|45478.8|3
1738929730000|2025-02-07 12:02:10|45496.3|45476.3|45491.3|45471.3|45496.3|45476.3|45491.3|45471.3|4
1738929740000|2025-02-07 12:02:20|45488.8|45468.8|45487.9|45467.9|45488.8|45468.8|45487.9|45467.9|4
1738929750000|2025-02-07 12:02:30|45485.4|45465.4|45481.3|45461.3|45485.4|45465.4|45481.3|45461.3|1
1738929760000|2025-02-07 12:02:40|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|0
1738929770000|2025-02-07 12:02:50|45480.8|45460.8|45486.3|45466.3|45486.3|45466.3|45480.8|45460.8|4
1738929780000|2025-02-07 12:03:00|||||||||1
1738929790000|2025-02-07 12:03:10|45487.3|45467.3|45491.3|45471.3|45491.3|45471.3|45487.3|45467.3|0
1738929810000|2025-02-07 12:03:30|45488.8|45468.8|45491.3|45471.3|45491.3|45471.3|45488.8|45468.8|5
1738929820000|2025-02-07 12:03:40|45496.3|45476.3|45491.3|45471.3|45496.3|45476.3|45491.3|45471.3|1
1738929830000|2025-02-07 12:03:50|45494.3|45474.3|45493.8|45473.8|45495.9|45475.9|45491.3|45471.3|7
1738929840000|2025-02-07 12:04:00|45491.8|45471.8|45491.3|45471.3|45491.8|45471.8|45491.3|45471.3|1
1738929850000|2025-02-07 12:04:10|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|0
1738929860000|2025-02-07 12:04:20|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|1
1738929880000|2025-02-07 12:04:40|45493.8|45473.8|45496.8|45476.8|45496.8|45476.8|45493.8|45473.8|2
1738929900000|2025-02-07 12:05:00|45494.8|45474.8|45496.3|45476.3|45496.3|45476.3|45494.8|45474.8|5
1738929910000|2025-02-07 12:05:10|45498.8|45478.8|45496.3|45476.3|45498.8|45478.8|45493.8|45473.8|2
1738929920000|2025-02-07 12:05:20|45493.8|45473.8|45491.3|45471.3|45496.3|45476.3|45491.3|45471.3|1
1738929930000|2025-02-07 12:05:30|45491.8|45471.8|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|0
1738929940000|2025-02-07 12:05:40|45491.8|45471.8|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|0
1738929950000|2025-02-07 12:05:50|45493.4|45473.4|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|1
1738929960000|2025-02-07 12:06:00|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45491.3|45471.3|0
1738929970000|2025-02-07 12:06:10|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|1
1738929980000|2025-02-07 12:06:20|45493.8|45473.8|45491.8|45471.8|45493.8|45473.8|45491.3|45471.3|1
1738929990000|2025-02-07 12:06:30|45493.8|45473.8|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|2
1738930000000|2025-02-07 12:06:40|||||||||1
1738930010000|2025-02-07 12:06:50|45493.8|45473.8|45488.8|45468.8|45493.8|45473.8|45488.8|45468.8|16
1738930020000|2025-02-07 12:07:00|45491.3|45471.3|45491.3|45471.3|45493.8|45473.8|45491.3|45471.3|2
1738930030000|2025-02-07 12:07:10|45490.9|45470.9|45491.3|45471.3|45491.3|45471.3|45488.8|45468.8|0
1738930040000|2025-02-07 12:07:20|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|0
1738930060000|2025-02-07 12:07:40|||||||||2
1738930070000|2025-02-07 12:07:50|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|3
1738930080000|2025-02-07 12:08:00|45495.9|45475.9|45496.4|45476.4|45496.4|45476.4|45495.9|45475.9|0
1738930090000|2025-02-07 12:08:10|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|6
1738930110000|2025-02-07 12:08:30|45499.8|45479.8|45502.3|45482.3|45502.3|45482.3|45499.8|45479.8|1
1738930120000|2025-02-07 12:08:40|45504.3|45484.3|45503.9|45483.9|45504.3|45484.3|45503.9|45483.9|2
1738930130000|2025-02-07 12:08:50|||||||||3
1738930140000|2025-02-07 12:09:00|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|2
1738930150000|2025-02-07 12:09:10|||||||||1
1738930170000|2025-02-07 12:09:30|45503.9|45483.9|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|0
1738930180000|2025-02-07 12:09:40|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|0
1738930190000|2025-02-07 12:09:50|45503.4|45483.4|45505.9|45485.9|45505.9|45485.9|45503.4|45483.4|1
1738930200000|2025-02-07 12:10:00|45506.4|45486.4|45508.9|45488.9|45508.9|45488.9|45506.4|45486.4|0
1738930220000|2025-02-07 12:10:20|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|2
1738930230000|2025-02-07 12:10:30|||||||||3
1738930240000|2025-02-07 12:10:40|45503.9|45483.9|45511.4|45491.4|45511.4|45491.4|45503.9|45483.9|5
1738930260000|2025-02-07 12:11:00|45510.9|45490.9|45508.9|45488.9|45510.9|45490.9|45508.9|45488.9|0
1738930280000|2025-02-07 12:11:20|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|1
1738930290000|2025-02-07 12:11:30|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|45513.9|45493.9|0
1738930300000|2025-02-07 12:11:40|45513.4|45493.4|45511.4|45491.4|45513.4|45493.4|45511.4|45491.4|6
1738930320000|2025-02-07 12:12:00|||||||||1
1738930340000|2025-02-07 12:12:20|45513.9|45493.9|45511.9|45491.9|45516.4|45496.4|45511.9|45491.9|4
1738930350000|2025-02-07 12:12:30|45511.4|45491.4|45503.9|45483.9|45511.4|45491.4|45503.9|45483.9|10
1738930360000|2025-02-07 12:12:40|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|0
1738930370000|2025-02-07 12:12:50|45503.9|45483.9|45501.4|45481.4|45503.9|45483.9|45501.4|45481.4|6
1738930380000|2025-02-07 12:13:00|||||||||2
1738930400000|2025-02-07 12:13:20|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|1
1738930430000|2025-02-07 12:13:50|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|3
1738930440000|2025-02-07 12:14:00|45506.9|45486.9|45518.9|45498.9|45518.9|45498.9|45506.9|45486.9|7
1738930450000|2025-02-07 12:14:10|45516.9|45496.9|45518.9|45498.9|45518.9|45498.9|45516.4|45496.4|3
1738930460000|2025-02-07 12:14:20|45516.4|45496.4|45514.4|45494.4|45516.4|45496.4|45514.4|45494.4|1
1738930470000|2025-02-07 12:14:30|45513.9|45493.9|45514.4|45494.4|45514.4|45494.4|45513.9|45493.9|0
1738930490000|2025-02-07 12:14:50|45513.9|45493.9|45514.4|45494.4|45514.4|45494.4|45511.9|45491.9|4
1738930500000|2025-02-07 12:15:00|45516.9|45496.9|45513.9|45493.9|45516.9|45496.9|45511.9|45491.9|2
1738930510000|2025-02-07 12:15:10|45514.4|45494.4|45513.9|45493.9|45518.9|45498.9|45513.9|45493.9|5
1738930520000|2025-02-07 12:15:20|45514.4|45494.4|45513.9|45493.9|45514.4|45494.4|45513.9|45493.9|0
1738930530000|2025-02-07 12:15:30|45508.9|45488.9|45496.4|45476.4|45508.9|45488.9|45496.4|45476.4|9
1738930540000|2025-02-07 12:15:40|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45496.4|45476.4|0
1738930550000|2025-02-07 12:15:50|45496.4|45476.4|45493.9|45473.9|45496.4|45476.4|45493.9|45473.9|1
1738930560000|2025-02-07 12:16:00|45491.4|45471.4|45496.4|45476.4|45496.4|45476.4|45491.4|45471.4|2
1738930570000|2025-02-07 12:16:10|45494.4|45474.4|45491.9|45471.9|45496.4|45476.4|45491.9|45471.9|2
1738930580000|2025-02-07 12:16:20|||||||||1
1738930590000|2025-02-07 12:16:30|45498.4|45478.4|45496.9|45476.9|45501.4|45481.4|45496.9|45476.9|4
1738930600000|2025-02-07 12:16:40|45497.3|45477.3|45501.4|45481.4|45501.4|45481.4|45497.3|45477.3|0
1738930620000|2025-02-07 12:17:00|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|0
1738930630000|2025-02-07 12:17:10|45501.9|45481.9|45499.4|45479.4|45501.9|45481.9|45499.4|45479.4|1
1738930640000|2025-02-07 12:17:20|45498.9|45478.9|45499.4|45479.4|45499.4|45479.4|45498.9|45478.9|1
1738930650000|2025-02-07 12:17:30|45498.9|45478.9|45499.4|45479.4|45499.4|45479.4|45498.9|45478.9|1
1738930670000|2025-02-07 12:17:50|45501.9|45481.9|45499.4|45479.4|45501.9|45481.9|45499.4|45479.4|0
1738930680000|2025-02-07 12:18:00|45501.9|45481.9|45506.4|45486.4|45506.4|45486.4|45501.9|45481.9|3
1738930690000|2025-02-07 12:18:10|||||||||1
1738930700000|2025-02-07 12:18:20|||||||||6
1738930730000|2025-02-07 12:18:50|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|0
1738930740000|2025-02-07 12:19:00|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|2
1738930750000|2025-02-07 12:19:10|||||||||2
1738930760000|2025-02-07 12:19:20|||||||||1
1738930770000|2025-02-07 12:19:30|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|18
1738930780000|2025-02-07 12:19:40|||||||||2
1738930790000|2025-02-07 12:19:50|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|1
1738930800000|2025-02-07 12:20:00|45490.9|45470.9|45486.4|45466.4|45490.9|45470.9|45486.4|45466.4|5
1738930820000|2025-02-07 12:20:20|45488.9|45468.9|45488.9|45468.9|45491.4|45471.4|45488.9|45468.9|0
1738930830000|2025-02-07 12:20:30|45488.4|45468.4|45486.4|45466.4|45488.9|45468.9|45486.4|45466.4|1
1738930840000|2025-02-07 12:20:40|45486.9|45466.9|45488.9|45468.9|45491.4|45471.4|45486.9|45466.9|0
1738930890000|2025-02-07 12:21:30|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|2
1738930900000|2025-02-07 12:21:40|45488.9|45468.9|45488.9|45468.9|45488.9|45468.9|45488.9|45468.9|0
1738930920000|2025-02-07 12:22:00|45488.4|45468.4|45483.9|45463.9|45488.4|45468.4|45483.9|45463.9|2
1738930930000|2025-02-07 12:22:10|45481.9|45461.9|45481.4|45461.4|45481.9|45461.9|45481.4|45461.4|5
1738930940000|2025-02-07 12:22:20|45483.4|45463.4|45483.9|45463.9|45483.9|45463.9|45481.4|45461.4|6
1738930950000|2025-02-07 12:22:30|||||||||15
1738930960000|2025-02-07 12:22:40|45485.9|45465.9|45488.9|45468.9|45488.9|45468.9|45485.9|45465.9|1
1738930970000|2025-02-07 12:22:50|||||||||4
1738930980000|2025-02-07 12:23:00|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|3
1738930990000|2025-02-07 12:23:10|45491.4|45471.4|45491.9|45471.9|45491.9|45471.9|45491.4|45471.4|0
1738931010000|2025-02-07 12:23:30|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|12
1738931020000|2025-02-07 12:23:40|45494.4|45474.4|45511.4|45491.4|45511.4|45491.4|45494.4|45474.4|10
1738931030000|2025-02-07 12:23:50|||||||||5
1738931050000|2025-02-07 12:24:10|45509.4|45489.4|45511.4|45491.4|45511.4|45491.4|45508.9|45488.9|0
1738931060000|2025-02-07 12:24:20|45508.9|45488.9|45503.9|45483.9|45508.9|45488.9|45503.9|45483.9|7
1738931080000|2025-02-07 12:24:40|||||||||1
1738931090000|2025-02-07 12:24:50|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45503.9|45483.9|2
1738931100000|2025-02-07 12:25:00|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|45503.9|45483.9|6
1738931110000|2025-02-07 12:25:10|45507.9|45487.9|45508.9|45488.9|45508.9|45488.9|45507.9|45487.9|1
1738931130000|2025-02-07 12:25:30|45511.9|45491.9|45511.9|45491.9|45511.9|45491.9|45511.9|45491.9|3
1738931150000|2025-02-07 12:25:50|45513.9|45493.9|45528.4|45508.4|45528.9|45508.9|45513.9|45493.9|20
1738931160000|2025-02-07 12:26:00|45526.9|45506.9|45524.4|45504.4|45526.9|45506.9|45524.4|45504.4|49
1738931170000|2025-02-07 12:26:10|45523.9|45503.9|45523.9|45503.9|45524.4|45504.4|45523.9|45503.9|1
1738931180000|2025-02-07 12:26:20|45521.9|45501.9|45518.9|45498.9|45521.9|45501.9|45516.4|45496.4|22
1738931190000|2025-02-07 12:26:30|45518.4|45498.4|45516.4|45496.4|45518.9|45498.9|45516.4|45496.4|0
1738931200000|2025-02-07 12:26:40|45519.4|45499.4|45519.4|45499.4|45519.4|45499.4|45519.4|45499.4|4
1738931210000|2025-02-07 12:26:50|45516.4|45496.4|45516.9|45496.9|45518.9|45498.9|45514.4|45494.4|3
1738931220000|2025-02-07 12:27:00|45518.9|45498.9|45514.4|45494.4|45518.9|45498.9|45514.4|45494.4|4
1738931230000|2025-02-07 12:27:10|45513.9|45493.9|45518.9|45498.9|45518.9|45498.9|45513.9|45493.9|2
1738931240000|2025-02-07 12:27:20|45519.4|45499.4|45519.4|45499.4|45519.4|45499.4|45519.4|45499.4|2
1738931250000|2025-02-07 12:27:30|45514.4|45494.4|45519.9|45499.9|45522.4|45502.4|45514.4|45494.4|29
1738931260000|2025-02-07 12:27:40|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|2
1738931270000|2025-02-07 12:27:50|45519.9|45499.9|45517.4|45497.4|45519.9|45499.9|45517.4|45497.4|3
1738931280000|2025-02-07 12:28:00|45516.9|45496.9|45512.4|45492.4|45516.9|45496.9|45512.4|45492.4|4
1738931290000|2025-02-07 12:28:10|45512.9|45492.9|45515.4|45495.4|45517.9|45497.9|45512.9|45492.9|13
1738931310000|2025-02-07 12:28:30|||||||||6
1738931330000|2025-02-07 12:28:50|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|45514.9|45494.9|0
1738931340000|2025-02-07 12:29:00|45515.4|45495.4|45514.4|45494.4|45520.4|45500.4|45514.4|45494.4|8
1738931350000|2025-02-07 12:29:10|45513.9|45493.9|45504.9|45484.9|45513.9|45493.9|45504.9|45484.9|10
1738931370000|2025-02-07 12:29:30|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|45505.4|45485.4|4
1738931380000|2025-02-07 12:29:40|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|0
1738931390000|2025-02-07 12:29:50|45509.9|45489.9|45509.9|45489.9|45509.9|45489.9|45509.9|45489.9|4
1738931400000|2025-02-07 12:30:00|45510.4|45490.4|45522.4|45502.4|45522.4|45502.4|45510.4|45490.4|15
1738931410000|2025-02-07 12:30:10|45522.9|45502.9|45529.9|45509.9|45529.9|45509.9|45522.9|45502.9|13
1738931420000|2025-02-07 12:30:20|45528.9|45508.9|45527.4|45507.4|45529.4|45509.4|45526.9|45506.9|11
1738931430000|2025-02-07 12:30:30|45529.4|45509.4|45525.4|45505.4|45529.4|45509.4|45524.9|45504.9|9
1738931440000|2025-02-07 12:30:40|45524.9|45504.9|45527.4|45507.4|45527.4|45507.4|45524.9|45504.9|0
1738931450000|2025-02-07 12:30:50|45525.4|45505.4|45524.9|45504.9|45525.4|45505.4|45524.9|45504.9|4
1738931460000|2025-02-07 12:31:00|45522.4|45502.4|45524.9|45504.9|45524.9|45504.9|45520.4|45500.4|1
1738931470000|2025-02-07 12:31:10|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|1
1738931490000|2025-02-07 12:31:30|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|11
1738931500000|2025-02-07 12:31:40|45528.9|45508.9|45539.9|45519.9|45539.9|45519.9|45528.9|45508.9|5
1738931510000|2025-02-07 12:31:50|45542.4|45522.4|45544.4|45524.4|45546.9|45526.9|45542.4|45522.4|11
1738931520000|2025-02-07 12:32:00|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|5
1738931530000|2025-02-07 12:32:10|45544.4|45524.4|45534.9|45514.9|45546.4|45526.4|45534.9|45514.9|30
1738931540000|2025-02-07 12:32:20|45535.4|45515.4|45532.4|45512.4|45535.4|45515.4|45532.4|45512.4|1
1738931550000|2025-02-07 12:32:30|45530.4|45510.4|45527.9|45507.9|45530.4|45510.4|45527.9|45507.9|9
1738931560000|2025-02-07 12:32:40|45527.4|45507.4|45527.9|45507.9|45527.9|45507.9|45525.4|45505.4|0
1738931570000|2025-02-07 12:32:50|45530.4|45510.4|45537.4|45517.4|45537.4|45517.4|45530.4|45510.4|13
1738931580000|2025-02-07 12:33:00|45539.9|45519.9|45544.9|45524.9|45545.4|45525.4|45539.9|45519.9|9
1738931590000|2025-02-07 12:33:10|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|8
1738931600000|2025-02-07 12:33:20|45540.4|45520.4|45528.4|45508.4|45540.4|45520.4|45528.4|45508.4|8
1738931610000|2025-02-07 12:33:30|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|0
1738931620000|2025-02-07 12:33:40|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|1
1738931630000|2025-02-07 12:33:50|45527.4|45507.4|45528.4|45508.4|45528.4|45508.4|45522.9|45502.9|2
1738931640000|2025-02-07 12:34:00|45527.9|45507.9|45519.9|45499.9|45527.9|45507.9|45519.9|45499.9|10
1738931650000|2025-02-07 12:34:10|45517.4|45497.4|45520.4|45500.4|45520.4|45500.4|45515.4|45495.4|25
1738931660000|2025-02-07 12:34:20|45519.9|45499.9|45509.9|45489.9|45520.4|45500.4|45509.9|45489.9|16
1738931670000|2025-02-07 12:34:30|45510.4|45490.4|45509.9|45489.9|45514.9|45494.9|45507.9|45487.9|24
1738931680000|2025-02-07 12:34:40|45512.4|45492.4|45507.9|45487.9|45512.4|45492.4|45507.9|45487.9|9
1738931690000|2025-02-07 12:34:50|45509.9|45489.9|45507.9|45487.9|45509.9|45489.9|45505.4|45485.4|6
1738931700000|2025-02-07 12:35:00|45507.4|45487.4|45513.4|45493.4|45513.4|45493.4|45507.4|45487.4|20
1738931710000|2025-02-07 12:35:10|45515.4|45495.4|45520.4|45500.4|45520.4|45500.4|45515.4|45495.4|3
1738931720000|2025-02-07 12:35:20|45520.9|45500.9|45518.4|45498.4|45521.4|45501.4|45518.4|45498.4|16
1738931730000|2025-02-07 12:35:30|45517.9|45497.9|45515.4|45495.4|45517.9|45497.9|45512.9|45492.9|7
1738931750000|2025-02-07 12:35:50|45517.4|45497.4|45514.9|45494.9|45517.4|45497.4|45514.9|45494.9|1
1738931760000|2025-02-07 12:36:00|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45512.9|45492.9|13
1738931770000|2025-02-07 12:36:10|45515.9|45495.9|45517.9|45497.9|45518.4|45498.4|45515.9|45495.9|2
1738931780000|2025-02-07 12:36:20|45519.9|45499.9|45517.4|45497.4|45519.9|45499.9|45517.4|45497.4|1
1738931790000|2025-02-07 12:36:30|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45514.9|45494.9|0
1738931800000|2025-02-07 12:36:40|45512.9|45492.9|45515.4|45495.4|45515.4|45495.4|45512.9|45492.9|0
1738931810000|2025-02-07 12:36:50|45517.9|45497.9|45530.4|45510.4|45530.4|45510.4|45517.4|45497.4|27
1738931820000|2025-02-07 12:37:00|45530.9|45510.9|45533.9|45513.9|45533.9|45513.9|45530.9|45510.9|10
1738931830000|2025-02-07 12:37:10|45533.4|45513.4|45535.9|45515.9|45535.9|45515.9|45533.4|45513.4|6
1738931840000|2025-02-07 12:37:20|45537.9|45517.9|45538.9|45518.9|45538.9|45518.9|45536.4|45516.4|3
1738931850000|2025-02-07 12:37:30|45539.4|45519.4|45545.4|45525.4|45545.9|45525.9|45538.9|45518.9|9
1738931860000|2025-02-07 12:37:40|45543.4|45523.4|45540.9|45520.9|45543.4|45523.4|45540.9|45520.9|9
1738931870000|2025-02-07 12:37:50|45538.9|45518.9|45536.4|45516.4|45539.4|45519.4|45536.4|45516.4|8
1738931880000|2025-02-07 12:38:00|45541.4|45521.4|45541.4|45521.4|45541.4|45521.4|45541.4|45521.4|1
1738931890000|2025-02-07 12:38:10|45541.9|45521.9|45543.4|45523.4|45544.4|45524.4|45541.9|45521.9|1
1738931900000|2025-02-07 12:38:20|||||||||2
1738931910000|2025-02-07 12:38:30|45543.9|45523.9|45545.9|45525.9|45546.4|45526.4|45543.9|45523.9|5
1738931920000|2025-02-07 12:38:40|45543.9|45523.9|45545.9|45525.9|45545.9|45525.9|45543.9|45523.9|5
1738931930000|2025-02-07 12:38:50|45547.9|45527.9|45548.4|45528.4|45548.4|45528.4|45547.9|45527.9|1
1738931940000|2025-02-07 12:39:00|45547.9|45527.9|45541.4|45521.4|45547.9|45527.9|45541.4|45521.4|1
1738931950000|2025-02-07 12:39:10|45543.9|45523.9|45545.9|45525.9|45545.9|45525.9|45543.9|45523.9|13
1738931960000|2025-02-07 12:39:20|45546.4|45526.4|45546.4|45526.4|45548.4|45528.4|45546.4|45526.4|2
1738931990000|2025-02-07 12:39:50|45548.9|45528.9|45548.4|45528.4|45550.9|45530.9|45546.9|45526.9|10
1738932000000|2025-02-07 12:40:00|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|4
1738932010000|2025-02-07 12:40:10|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|2
1738932020000|2025-02-07 12:40:20|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|2
1738932030000|2025-02-07 12:40:30|45541.4|45521.4|45541.4|45521.4|45541.4|45521.4|45541.4|45521.4|1
1738932040000|2025-02-07 12:40:40|45541.9|45521.9|45536.4|45516.4|45543.9|45523.9|45536.4|45516.4|5
1738932050000|2025-02-07 12:40:50|45535.9|45515.9|45535.9|45515.9|45535.9|45515.9|45535.9|45515.9|8
1738932060000|2025-02-07 12:41:00|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|45536.4|45516.4|2
1738932070000|2025-02-07 12:41:10|45536.9|45516.9|45538.9|45518.9|45538.9|45518.9|45536.9|45516.9|1
1738932080000|2025-02-07 12:41:20|||||||||3
1738932090000|2025-02-07 12:41:30|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|45543.9|45523.9|1
1738932120000|2025-02-07 12:42:00|45548.4|45528.4|45540.9|45520.9|45548.4|45528.4|45540.9|45520.9|24
1738932130000|2025-02-07 12:42:10|45543.4|45523.4|45543.9|45523.9|45543.9|45523.9|45543.4|45523.4|1
1738932140000|2025-02-07 12:42:20|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|0
1738932160000|2025-02-07 12:42:40|||||||||2
1738932170000|2025-02-07 12:42:50|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|45548.4|45528.4|1
1738932180000|2025-02-07 12:43:00|45550.4|45530.4|45550.9|45530.9|45550.9|45530.9|45550.4|45530.4|5
1738932190000|2025-02-07 12:43:10|45555.9|45535.9|45555.9|45535.9|45555.9|45535.9|45555.9|45535.9|9
1738932200000|2025-02-07 12:43:20|||||||||1
1738932210000|2025-02-07 12:43:30|45557.9|45537.9|45565.9|45545.9|45565.9|45545.9|45557.9|45537.9|13
1738932220000|2025-02-07 12:43:40|45563.4|45543.4|45565.9|45545.9|45565.9|45545.9|45563.4|45543.4|3
1738932230000|2025-02-07 12:43:50|45565.4|45545.4|45563.4|45543.4|45565.9|45545.9|45563.4|45543.4|2
1738932240000|2025-02-07 12:44:00|45561.4|45541.4|45549.9|45529.9|45561.4|45541.4|45549.4|45529.4|23
1738932250000|2025-02-07 12:44:10|45552.4|45532.4|45549.4|45529.4|45552.4|45532.4|45549.4|45529.4|5
1738932260000|2025-02-07 12:44:20|45548.9|45528.9|45549.4|45529.4|45549.4|45529.4|45548.9|45528.9|6
1738932270000|2025-02-07 12:44:30|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|45548.9|45528.9|1
1738932280000|2025-02-07 12:44:40|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|0
1738932290000|2025-02-07 12:44:50|45547.4|45527.4|45549.4|45529.4|45549.4|45529.4|45546.9|45526.9|2
1738932300000|2025-02-07 12:45:00|45552.9|45532.9|45557.4|45537.4|45557.4|45537.4|45552.9|45532.9|3
1738932310000|2025-02-07 12:45:10|45556.9|45536.9|45556.9|45536.9|45557.4|45537.4|45556.9|45536.9|4
1738932320000|2025-02-07 12:45:20|45551.9|45531.9|45551.4|45531.4|45551.9|45531.9|45551.4|45531.4|7
1738932330000|2025-02-07 12:45:30|45548.9|45528.9|45549.4|45529.4|45549.4|45529.4|45547.4|45527.4|2
1738932350000|2025-02-07 12:45:50|45551.4|45531.4|45556.9|45536.9|45556.9|45536.9|45551.4|45531.4|8
1738932360000|2025-02-07 12:46:00|45558.9|45538.9|45554.4|45534.4|45559.4|45539.4|45554.4|45534.4|3
1738932370000|2025-02-07 12:46:10|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|1
1738932380000|2025-02-07 12:46:20|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|0
1738932400000|2025-02-07 12:46:40|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|0
1738932410000|2025-02-07 12:46:50|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|45553.4|45533.4|1
1738932420000|2025-02-07 12:47:00|||||||||1
1738932440000|2025-02-07 12:47:20|45553.9|45533.9|45556.4|45536.4|45556.9|45536.9|45553.9|45533.9|7
1738932450000|2025-02-07 12:47:30|45553.9|45533.9|45556.4|45536.4|45556.4|45536.4|45553.9|45533.9|2
1738932460000|2025-02-07 12:47:40|45556.9|45536.9|45557.4|45537.4|45557.4|45537.4|45556.9|45536.9|8
1738932470000|2025-02-07 12:47:50|45556.9|45536.9|45556.4|45536.4|45556.9|45536.9|45556.4|45536.4|2
1738932480000|2025-02-07 12:48:00|||||||||1
1738932490000|2025-02-07 12:48:10|||||||||2
1738932500000|2025-02-07 12:48:20|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|45553.9|45533.9|1
1738932510000|2025-02-07 12:48:30|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|45553.9|45533.9|1
1738932520000|2025-02-07 12:48:40|45553.4|45533.4|45553.9|45533.9|45553.9|45533.9|45553.4|45533.4|2
1738932530000|2025-02-07 12:48:50|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|3
1738932540000|2025-02-07 12:49:00|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|2
1738932560000|2025-02-07 12:49:20|45552.4|45532.4|45551.9|45531.9|45552.4|45532.4|45551.9|45531.9|6
1738932570000|2025-02-07 12:49:30|45551.4|45531.4|45553.9|45533.9|45553.9|45533.9|45551.4|45531.4|9
1738932580000|2025-02-07 12:49:40|||||||||1
1738932590000|2025-02-07 12:49:50|45552.4|45532.4|45556.4|45536.4|45556.9|45536.9|45552.4|45532.4|3
1738932600000|2025-02-07 12:50:00|45554.4|45534.4|45556.9|45536.9|45556.9|45536.9|45554.4|45534.4|7
1738932610000|2025-02-07 12:50:10|45557.4|45537.4|45557.9|45537.9|45557.9|45537.9|45557.4|45537.4|3
1738932620000|2025-02-07 12:50:20|45557.4|45537.4|45559.9|45539.9|45559.9|45539.9|45557.4|45537.4|3
1738932630000|2025-02-07 12:50:30|45559.4|45539.4|45559.9|45539.9|45559.9|45539.9|45558.9|45538.9|4
1738932640000|2025-02-07 12:50:40|45561.9|45541.9|45561.9|45541.9|45562.4|45542.4|45559.9|45539.9|16
1738932650000|2025-02-07 12:50:50|45562.4|45542.4|45562.4|45542.4|45562.9|45542.9|45559.9|45539.9|6
1738932660000|2025-02-07 12:51:00|45562.9|45542.9|45566.9|45546.9|45566.9|45546.9|45562.9|45542.9|10
1738932670000|2025-02-07 12:51:10|45572.4|45552.4|45572.9|45552.9|45573.4|45553.4|45572.4|45552.4|5
1738932680000|2025-02-07 12:51:20|45573.4|45553.4|45576.9|45556.9|45577.4|45557.4|45573.4|45553.4|2
1738932690000|2025-02-07 12:51:30|45579.4|45559.4|45577.4|45557.4|45579.4|45559.4|45576.9|45556.9|3
1738932700000|2025-02-07 12:51:40|45579.4|45559.4|45576.9|45556.9|45579.4|45559.4|45576.9|45556.9|1
1738932710000|2025-02-07 12:51:50|45577.4|45557.4|45579.4|45559.4|45579.4|45559.4|45577.4|45557.4|4
1738932720000|2025-02-07 12:52:00|45576.9|45556.9|45576.9|45556.9|45579.4|45559.4|45576.9|45556.9|1
1738932730000|2025-02-07 12:52:10|45577.4|45557.4|45579.4|45559.4|45579.4|45559.4|45577.4|45557.4|5
1738932750000|2025-02-07 12:52:30|45581.9|45561.9|45591.9|45571.9|45591.9|45571.9|45581.9|45561.9|14
1738932760000|2025-02-07 12:52:40|45592.4|45572.4|45591.4|45571.4|45594.4|45574.4|45591.4|45571.4|23
1738932770000|2025-02-07 12:52:50|45589.4|45569.4|45583.9|45563.9|45589.4|45569.4|45583.9|45563.9|6
1738932780000|2025-02-07 12:53:00|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|45580.9|45560.9|2
1738932800000|2025-02-07 12:53:20|45583|45563|45583.4|45563.4|45583.4|45563.4|45583|45563|1
1738932810000|2025-02-07 12:53:30|45581.4|45561.4|45583|45563|45583.9|45563.9|45580.9|45560.9|7
1738932820000|2025-02-07 12:53:40|45580.9|45560.9|45581.4|45561.4|45583.9|45563.9|45580.9|45560.9|4
1738932830000|2025-02-07 12:53:50|45578.9|45558.9|45577.4|45557.4|45578.9|45558.9|45576.4|45556.4|12
1738932840000|2025-02-07 12:54:00|||||||||2
1738932850000|2025-02-07 12:54:10|45579.4|45559.4|45579.9|45559.9|45579.9|45559.9|45579.4|45559.4|7
1738932860000|2025-02-07 12:54:20|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|45576.9|45556.9|8
1738932880000|2025-02-07 12:54:40|45579.9|45559.9|45578.9|45558.9|45581.9|45561.9|45578.9|45558.9|3
1738932890000|2025-02-07 12:54:50|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|1
1738932900000|2025-02-07 12:55:00|45574.4|45554.4|45563.9|45543.9|45574.4|45554.4|45563.4|45543.4|6
1738932910000|2025-02-07 12:55:10|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|3
1738932920000|2025-02-07 12:55:20|45566.9|45546.9|45571.9|45551.9|45571.9|45551.9|45566.9|45546.9|4
1738932930000|2025-02-07 12:55:30|45572.4|45552.4|45571.9|45551.9|45572.4|45552.4|45571.9|45551.9|2
1738932940000|2025-02-07 12:55:40|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|45571.9|45551.9|3
1738932950000|2025-02-07 12:55:50|45571.9|45551.9|45574.9|45554.9|45574.9|45554.9|45571.9|45551.9|8
1738932960000|2025-02-07 12:56:00|45574.4|45554.4|45574.9|45554.9|45574.9|45554.9|45574.4|45554.4|2
1738932990000|2025-02-07 12:56:30|45574.4|45554.4|45571.9|45551.9|45574.4|45554.4|45571.4|45551.4|15
1738933000000|2025-02-07 12:56:40|45569.4|45549.4|45566.4|45546.4|45569.4|45549.4|45566.4|45546.4|1
1738933010000|2025-02-07 12:56:50|45563.9|45543.9|45563.9|45543.9|45563.9|45543.9|45563.4|45543.4|8
1738933020000|2025-02-07 12:57:00|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|2
1738933030000|2025-02-07 12:57:10|45561.4|45541.4|45563.9|45543.9|45563.9|45543.9|45561.4|45541.4|1
1738933040000|2025-02-07 12:57:20|45561.4|45541.4|45563.9|45543.9|45563.9|45543.9|45561.4|45541.4|11
1738933050000|2025-02-07 12:57:30|||||||||1
1738933060000|2025-02-07 12:57:40|45564.4|45544.4|45570.9|45550.9|45571.4|45551.4|45564.4|45544.4|14
1738933070000|2025-02-07 12:57:50|45571.4|45551.4|45570.9|45550.9|45571.4|45551.4|45570.9|45550.9|1
1738933080000|2025-02-07 12:58:00|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|45570.4|45550.4|3
1738933090000|2025-02-07 12:58:10|45572.4|45552.4|45574.4|45554.4|45574.4|45554.4|45572.4|45552.4|2
1738933100000|2025-02-07 12:58:20|45574.9|45554.9|45574.9|45554.9|45574.9|45554.9|45574.9|45554.9|1
1738933120000|2025-02-07 12:58:40|45575.4|45555.4|45577.4|45557.4|45577.4|45557.4|45574.9|45554.9|5
1738933130000|2025-02-07 12:58:50|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|8
1738933140000|2025-02-07 12:59:00|45574.9|45554.9|45578.9|45558.9|45578.9|45558.9|45574.9|45554.9|11
1738933150000|2025-02-07 12:59:10|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.4|45556.4|3
1738933160000|2025-02-07 12:59:20|45579.4|45559.4|45576.9|45556.9|45579.4|45559.4|45576.9|45556.9|6
1738933170000|2025-02-07 12:59:30|45576.4|45556.4|45576.9|45556.9|45576.9|45556.9|45576.4|45556.4|3
1738933180000|2025-02-07 12:59:40|||||||||3
1738933190000|2025-02-07 12:59:50|45576.4|45556.4|45576.4|45556.4|45576.4|45556.4|45576|45556|4
1738933200000|2025-02-07 13:00:00|45576.9|45556.9|45594.9|45574.9|45594.9|45574.9|45566.9|45546.9|55
1738933210000|2025-02-07 13:00:10|45596.9|45576.9|45606.4|45586.4|45611.9|45591.9|45596.9|45576.9|58
1738933220000|2025-02-07 13:00:20|45606.9|45586.9|45614.4|45594.4|45614.4|45594.4|45606.4|45586.4|22
1738933230000|2025-02-07 13:00:30|45614.9|45594.9|45619.4|45599.4|45619.9|45599.9|45614.9|45594.9|21
1738933240000|2025-02-07 13:00:40|45616.9|45596.9|45622.4|45602.4|45622.4|45602.4|45616.9|45596.9|6
1738933250000|2025-02-07 13:00:50|45621.9|45601.9|45624.4|45604.4|45624.9|45604.9|45621.9|45601.9|9
1738933260000|2025-02-07 13:01:00|45624.9|45604.9|45636.9|45616.9|45636.9|45616.9|45624.9|45604.9|56
1738933270000|2025-02-07 13:01:10|45639.4|45619.4|45636.9|45616.9|45639.4|45619.4|45636.4|45616.4|31
1738933280000|2025-02-07 13:01:20|45639.4|45619.4|45649.9|45629.9|45649.9|45629.9|45639.4|45619.4|18
1738933290000|2025-02-07 13:01:30|45657.9|45637.9|45674.9|45654.9|45674.9|45654.9|45657.9|45637.9|42
1738933300000|2025-02-07 13:01:40|45674.4|45654.4|45679.4|45659.4|45679.9|45659.9|45672.4|45652.4|27
1738933310000|2025-02-07 13:01:50|45681.4|45661.4|45677.4|45657.4|45681.9|45661.9|45676.9|45656.9|18
1738933320000|2025-02-07 13:02:00|45681.9|45661.9|45711.9|45691.9|45716.9|45696.9|45681.9|45661.9|45
1738933330000|2025-02-07 13:02:10|45709.4|45689.4|45716.9|45696.9|45719.4|45699.4|45706.9|45686.9|41
1738933340000|2025-02-07 13:02:20|45717.9|45697.9|45712.4|45692.4|45721.9|45701.9|45711.9|45691.9|26
1738933350000|2025-02-07 13:02:30|45709.9|45689.9|45713.4|45693.4|45714.9|45694.9|45709.4|45689.4|22
1738933360000|2025-02-07 13:02:40|45712.9|45692.9|45707.9|45687.9|45712.9|45692.9|45707.4|45687.4|23
1738933370000|2025-02-07 13:02:50|45708.4|45688.4|45710.4|45690.4|45710.9|45690.9|45707.9|45687.9|11
1738933380000|2025-02-07 13:03:00|45710.9|45690.9|45714.4|45694.4|45715.4|45695.4|45709.9|45689.9|11
1738933390000|2025-02-07 13:03:10|45712.4|45692.4|45714.9|45694.9|45714.9|45694.9|45710.4|45690.4|32
1738933400000|2025-02-07 13:03:20|45715.4|45695.4|45722.9|45702.9|45722.9|45702.9|45715.4|45695.4|12
1738933410000|2025-02-07 13:03:30|45723.4|45703.4|45727.4|45707.4|45727.4|45707.4|45722.4|45702.4|12
1738933420000|2025-02-07 13:03:40|45725.4|45705.4|45727.9|45707.9|45727.9|45707.9|45722.9|45702.9|19
1738933430000|2025-02-07 13:03:50|45730.9|45710.9|45735.4|45715.4|45737.9|45717.9|45730.9|45710.9|61
1738933440000|2025-02-07 13:04:00|45733.4|45713.4|45750.4|45730.4|45750.4|45730.4|45732.9|45712.9|45
1738933450000|2025-02-07 13:04:10|45752.9|45732.9|45757.4|45737.4|45757.4|45737.4|45752.9|45732.9|40
1738933460000|2025-02-07 13:04:20|45752.9|45732.9|45747.4|45727.4|45752.9|45732.9|45747.4|45727.4|18
1738933470000|2025-02-07 13:04:30|45744.9|45724.9|45741.5|45721.5|45744.9|45724.9|45739|45719|18
1738933480000|2025-02-07 13:04:40|45741.9|45721.9|45721.9|45701.9|45741.9|45721.9|45721.9|45701.9|19
1738933490000|2025-02-07 13:04:50|45717.4|45697.4|45694.9|45674.9|45717.4|45697.4|45694.9|45674.9|40
1738933500000|2025-02-07 13:05:00|45694.4|45674.4|45701.5|45681.5|45701.9|45681.9|45694.4|45674.4|24
1738933510000|2025-02-07 13:05:10|45699.4|45679.4|45696.9|45676.9|45699.4|45679.4|45694|45674|17
1738933520000|2025-02-07 13:05:20|45694.4|45674.4|45671.5|45651.5|45694.4|45674.4|45671|45651|32
1738933530000|2025-02-07 13:05:30|45669.4|45649.4|45676.9|45656.9|45676.9|45656.9|45669|45649|35
1738933540000|2025-02-07 13:05:40|45677.4|45657.4|45684.4|45664.4|45684.4|45664.4|45677.4|45657.4|1
1738933550000|2025-02-07 13:05:50|45686.9|45666.9|45694.9|45674.9|45694.9|45674.9|45684.4|45664.4|15
1738933560000|2025-02-07 13:06:00|45692.4|45672.4|45697.4|45677.4|45697.4|45677.4|45692.4|45672.4|10
1738933570000|2025-02-07 13:06:10|45694.9|45674.9|45694.4|45674.4|45697.4|45677.4|45694.4|45674.4|3
1738933580000|2025-02-07 13:06:20|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|45696.9|45676.9|9
1738933590000|2025-02-07 13:06:30|45699|45679|45700.4|45680.4|45700.4|45680.4|45699|45679|7
1738933600000|2025-02-07 13:06:40|45700.9|45680.9|45696.9|45676.9|45705.4|45685.4|45696.9|45676.9|8
1738933610000|2025-02-07 13:06:50|45694.4|45674.4|45684.4|45664.4|45694.4|45674.4|45684.4|45664.4|20
1738933620000|2025-02-07 13:07:00|45686.5|45666.5|45699.4|45679.4|45699.4|45679.4|45686.5|45666.5|12
1738933630000|2025-02-07 13:07:10|45701.9|45681.9|45689.5|45669.5|45701.9|45681.9|45687.4|45667.4|17
1738933640000|2025-02-07 13:07:20|45684.5|45664.5|45684.5|45664.5|45687|45667|45684.5|45664.5|10
1738933650000|2025-02-07 13:07:30|45684|45664|45669.5|45649.5|45684|45664|45669.5|45649.5|20
1738933660000|2025-02-07 13:07:40|45667|45647|45659|45639|45667|45647|45659|45639|12
1738933670000|2025-02-07 13:07:50|45659.5|45639.5|45672.4|45652.4|45672.4|45652.4|45659.5|45639.5|3
1738933680000|2025-02-07 13:08:00|45672|45652|45677|45657|45677|45657|45672|45652|11
1738933690000|2025-02-07 13:08:10|45676.5|45656.5|45676.5|45656.5|45677|45657|45676.5|45656.5|2
1738933700000|2025-02-07 13:08:20|45674.5|45654.5|45674.9|45654.9|45674.9|45654.9|45664.5|45644.5|25
1738933710000|2025-02-07 13:08:30|||||||||8
1738933720000|2025-02-07 13:08:40|45677|45657|45677|45657|45677|45657|45677|45657|5
1738933730000|2025-02-07 13:08:50|45679.5|45659.5|45679.5|45659.5|45679.5|45659.5|45677|45657|1
1738933740000|2025-02-07 13:09:00|45679|45659|45674|45654|45679|45659|45674|45654|6
1738933750000|2025-02-07 13:09:10|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|45674.5|45654.5|7
1738933760000|2025-02-07 13:09:20|45672|45652|45672|45652|45672|45652|45672|45652|1
1738933770000|2025-02-07 13:09:30|45671.5|45651.5|45682.4|45662.4|45682.4|45662.4|45671.5|45651.5|17
1738933780000|2025-02-07 13:09:40|45684.9|45664.9|45699.5|45679.5|45699.5|45679.5|45684.9|45664.9|11
1738933790000|2025-02-07 13:09:50|45697|45677|45699.5|45679.5|45699.5|45679.5|45697|45677|6
1738933800000|2025-02-07 13:10:00|45699.9|45679.9|45714|45694|45714.5|45694.5|45699.9|45679.9|34
1738933810000|2025-02-07 13:10:10|45714.5|45694.5|45712|45692|45714.5|45694.5|45712|45692|8
1738933820000|2025-02-07 13:10:20|45711|45691|45684.9|45664.9|45711|45691|45684.9|45664.9|46
1738933830000|2025-02-07 13:10:30|45687|45667|45681|45661|45687|45667|45681|45661|12
1738933840000|2025-02-07 13:10:40|45678.5|45658.5|45674.5|45654.5|45678.5|45658.5|45674.5|45654.5|5
1738933850000|2025-02-07 13:10:50|45677|45657|45669.5|45649.5|45677|45657|45669.5|45649.5|21
1738933860000|2025-02-07 13:11:00|45672|45652|45666.5|45646.5|45672|45652|45666.5|45646.5|33
1738933870000|2025-02-07 13:11:10|45661|45641|45671|45651|45671|45651|45653.5|45633.5|58
1738933880000|2025-02-07 13:11:20|45666.5|45646.5|45666|45646|45669|45649|45666|45646|17
1738933890000|2025-02-07 13:11:30|45663|45643|45648.5|45628.5|45663|45643|45648.5|45628.5|16
1738933900000|2025-02-07 13:11:40|45649|45629|45646|45626|45651|45631|45643.5|45623.5|11
1738933910000|2025-02-07 13:11:50|45645.5|45625.5|45640|45620|45646|45626|45640|45620|19
1738933920000|2025-02-07 13:12:00|45640.5|45620.5|45642.5|45622.5|45643|45623|45640|45620|11
1738933930000|2025-02-07 13:12:10|45640.5|45620.5|45636.6|45616.6|45640.5|45620.5|45636.6|45616.6|10
1738933940000|2025-02-07 13:12:20|45634.1|45614.1|45613|45593|45634.1|45614.1|45612.5|45592.5|31
1738933950000|2025-02-07 13:12:30|45615|45595|45622|45602|45624.5|45604.5|45609.5|45589.5|16
1738933960000|2025-02-07 13:12:40|45624.5|45604.5|45637.5|45617.5|45637.5|45617.5|45622|45602|8
1738933970000|2025-02-07 13:12:50|45638|45618|45647.5|45627.5|45650|45630|45638|45618|11
1738933980000|2025-02-07 13:13:00|45647|45627|45640.5|45620.5|45647|45627|45637.5|45617.5|4
1738933990000|2025-02-07 13:13:10|45647.5|45627.5|45676|45656|45676|45656|45647.5|45627.5|26
1738934000000|2025-02-07 13:13:20|45675.5|45655.5|45663.5|45643.5|45676|45656|45663.5|45643.5|17
1738934010000|2025-02-07 13:13:30|45661.5|45641.5|45661|45641|45663.5|45643.5|45661|45641|0
1738934020000|2025-02-07 13:13:40|45661.5|45641.5|45663.5|45643.5|45663.5|45643.5|45661.5|45641.5|2
1738934030000|2025-02-07 13:13:50|45668.5|45648.5|45676|45656|45676|45656|45668.5|45648.5|6
1738934040000|2025-02-07 13:14:00|45679|45659|45679|45659|45679.5|45659.5|45679|45659|10
1738934050000|2025-02-07 13:14:10|45678.5|45658.5|45681|45661|45681|45661|45678|45658|8
1738934060000|2025-02-07 13:14:20|45680.5|45660.5|45678|45658|45681|45661|45678|45658|3
1738934070000|2025-02-07 13:14:30|45680|45660|45691|45671|45691|45671|45680|45660|12
1738934080000|2025-02-07 13:14:40|45694|45674|45686|45666|45694|45674|45686|45666|16
1738934090000|2025-02-07 13:14:50|45688.5|45668.5|45680|45660|45688.5|45668.5|45680|45660|10
1738934100000|2025-02-07 13:15:00|45679.6|45659.6|45670|45650|45679.6|45659.6|45668|45648|33
1738934110000|2025-02-07 13:15:10|45669.6|45649.6|45672.5|45652.5|45672.5|45652.5|45667.5|45647.5|5
1738934120000|2025-02-07 13:15:20|45670.5|45650.5|45670|45650|45670.5|45650.5|45669.6|45649.6|3
1738934130000|2025-02-07 13:15:30|45669.6|45649.6|45672.5|45652.5|45672.5|45652.5|45669.6|45649.6|3
1738934140000|2025-02-07 13:15:40|45679.6|45659.6|45701|45681|45701|45681|45679.6|45659.6|37
1738934150000|2025-02-07 13:15:50|45700.5|45680.5|45705|45685|45705|45685|45700.5|45680.5|7
1738934160000|2025-02-07 13:16:00|45702.5|45682.5|45695|45675|45702.5|45682.5|45695|45675|7
1738934170000|2025-02-07 13:16:10|45692.5|45672.5|45687.5|45667.5|45692.5|45672.5|45687.5|45667.5|4
1738934180000|2025-02-07 13:16:20|45690|45670|45690|45670|45690|45670|45690|45670|10
1738934190000|2025-02-07 13:16:30|45692.5|45672.5|45687.5|45667.5|45692.5|45672.5|45687.5|45667.5|10
1738934200000|2025-02-07 13:16:40|45685|45665|45682.5|45662.5|45685|45665|45682.5|45662.5|12
1738934210000|2025-02-07 13:16:50|45685.5|45665.5|45700.5|45680.5|45700.5|45680.5|45685.5|45665.5|5
1738934220000|2025-02-07 13:17:00|45702.5|45682.5|45695|45675|45702.5|45682.5|45695|45675|9
1738934230000|2025-02-07 13:17:10|45697.5|45677.5|45704.6|45684.6|45705|45685|45697.5|45677.5|9
1738934240000|2025-02-07 13:17:20|45704.1|45684.1|45705|45685|45705|45685|45704.1|45684.1|3
1738934250000|2025-02-07 13:17:30|45704.6|45684.6|45705|45685|45705|45685|45704.6|45684.6|5
1738934260000|2025-02-07 13:17:40|45707.1|45687.1|45695.5|45675.5|45707.1|45687.1|45695.5|45675.5|27
1738934270000|2025-02-07 13:17:50|45697.5|45677.5|45702.5|45682.5|45702.5|45682.5|45697.5|45677.5|1
1738934280000|2025-02-07 13:18:00|45703|45683|45705|45685|45705|45685|45703|45683|3
1738934290000|2025-02-07 13:18:10|45707.5|45687.5|45705|45685|45710|45690|45705|45685|2
1738934300000|2025-02-07 13:18:20|45709.6|45689.6|45707.5|45687.5|45709.6|45689.6|45707.5|45687.5|13
1738934310000|2025-02-07 13:18:30|45708|45688|45707.1|45687.1|45709.6|45689.6|45707.1|45687.1|1
1738934320000|2025-02-07 13:18:40|45705|45685|45705|45685|45705|45685|45702.5|45682.5|9
1738934330000|2025-02-07 13:18:50|45704.6|45684.6|45702.5|45682.5|45704.6|45684.6|45700|45680|4
1738934340000|2025-02-07 13:19:00|||||||||1
1738934350000|2025-02-07 13:19:10|45703|45683|45712.5|45692.5|45712.5|45692.5|45703|45683|12
1738934360000|2025-02-07 13:19:20|45710.5|45690.5|45702.1|45682.1|45710.5|45690.5|45702.1|45682.1|16
1738934370000|2025-02-07 13:19:30|||||||||1
1738934380000|2025-02-07 13:19:40|45701.6|45681.6|45697.6|45677.6|45701.6|45681.6|45697.6|45677.6|0
1738934390000|2025-02-07 13:19:50|45700.1|45680.1|45701|45681|45701|45681|45700.1|45680.1|5
1738934400000|2025-02-07 13:20:00|45700.5|45680.5|45700.1|45680.1|45705.1|45685.1|45700.1|45680.1|8
1738934410000|2025-02-07 13:20:10|45699.6|45679.6|45687.6|45667.6|45699.6|45679.6|45687.6|45667.6|8
1738934420000|2025-02-07 13:20:20|45692.6|45672.6|45685.1|45665.1|45692.6|45672.6|45685.1|45665.1|2
1738934430000|2025-02-07 13:20:30|45682.6|45662.6|45682.1|45662.1|45682.6|45662.6|45682.1|45662.1|4
1738934440000|2025-02-07 13:20:40|45681.6|45661.6|45680.1|45660.1|45681.6|45661.6|45675.1|45655.1|10
1738934450000|2025-02-07 13:20:50|45680.5|45660.5|45682.6|45662.6|45682.6|45662.6|45680.1|45660.1|6
1738934460000|2025-02-07 13:21:00|45683|45663|45689.6|45669.6|45689.6|45669.6|45682.6|45662.6|8
1738934470000|2025-02-07 13:21:10|45690.1|45670.1|45702.6|45682.6|45702.6|45682.6|45690.1|45670.1|7
1738934480000|2025-02-07 13:21:20|45702.1|45682.1|45700.1|45680.1|45705.1|45685.1|45700.1|45680.1|22
1738934490000|2025-02-07 13:21:30|45702.6|45682.6|45700.1|45680.1|45702.6|45682.6|45700.1|45680.1|5
1738934500000|2025-02-07 13:21:40|45699.6|45679.6|45700.1|45680.1|45700.1|45680.1|45695.1|45675.1|5
1738934510000|2025-02-07 13:21:50|45698|45678|45694.1|45674.1|45700.1|45680.1|45694.1|45674.1|7
1738934520000|2025-02-07 13:22:00|45691.6|45671.6|45685.1|45665.1|45691.6|45671.6|45685.1|45665.1|1
1738934530000|2025-02-07 13:22:10|45684.6|45664.6|45682.6|45662.6|45685.1|45665.1|45682.1|45662.1|10
1738934540000|2025-02-07 13:22:20|45685.1|45665.1|45700.1|45680.1|45700.1|45680.1|45685.1|45665.1|11
1738934550000|2025-02-07 13:22:30|45700.5|45680.5|45700.1|45680.1|45700.5|45680.5|45700.1|45680.1|3
1738934560000|2025-02-07 13:22:40|45702.6|45682.6|45699.1|45679.1|45703|45683|45699.1|45679.1|13
1738934570000|2025-02-07 13:22:50|45698.6|45678.6|45691.6|45671.6|45698.6|45678.6|45689.6|45669.6|4
1738934580000|2025-02-07 13:23:00|45689.6|45669.6|45679.6|45659.6|45689.6|45669.6|45679.1|45659.1|8
1738934590000|2025-02-07 13:23:10|45679.1|45659.1|45666.6|45646.6|45679.1|45659.1|45665.1|45645.1|48
1738934600000|2025-02-07 13:23:20|45669.6|45649.6|45660.1|45640.1|45669.6|45649.6|45660.1|45640.1|22
1738934610000|2025-02-07 13:23:30|45662.1|45642.1|45649.1|45629.1|45662.1|45642.1|45649.1|45629.1|22
1738934620000|2025-02-07 13:23:40|45648.6|45628.6|45646.6|45626.6|45648.6|45628.6|45646.6|45626.6|1
1738934630000|2025-02-07 13:23:50|45645.6|45625.6|45638.6|45618.6|45645.6|45625.6|45638.6|45618.6|14
1738934640000|2025-02-07 13:24:00|45636.1|45616.1|45630.6|45610.6|45636.1|45616.1|45628.6|45608.6|28
1738934650000|2025-02-07 13:24:10|45629.1|45609.1|45627.6|45607.6|45629.1|45609.1|45627.6|45607.6|9
1738934660000|2025-02-07 13:24:20|45627.2|45607.2|45626.1|45606.1|45627.2|45607.2|45623.1|45603.1|2
1738934670000|2025-02-07 13:24:30|45628.6|45608.6|45626.1|45606.1|45628.6|45608.6|45623.6|45603.6|9
1738934680000|2025-02-07 13:24:40|45628.6|45608.6|45634.1|45614.1|45634.1|45614.1|45628.6|45608.6|12
1738934690000|2025-02-07 13:24:50|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|5
1738934700000|2025-02-07 13:25:00|45626.1|45606.1|45624.6|45604.6|45626.1|45606.1|45621.1|45601.1|19
1738934710000|2025-02-07 13:25:10|45627.1|45607.1|45631.6|45611.6|45631.6|45611.6|45624.6|45604.6|8
1738934720000|2025-02-07 13:25:20|45632.1|45612.1|45641.6|45621.6|45641.6|45621.6|45632.1|45612.1|5
1738934730000|2025-02-07 13:25:30|45643.6|45623.6|45641.1|45621.1|45644.1|45624.1|45641.1|45621.1|10
1738934740000|2025-02-07 13:25:40|45643.6|45623.6|45634.1|45614.1|45643.6|45623.6|45631.6|45611.6|9
1738934750000|2025-02-07 13:25:50|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|4
1738934760000|2025-02-07 13:26:00|45636.1|45616.1|45631.6|45611.6|45636.1|45616.1|45631.6|45611.6|8
1738934770000|2025-02-07 13:26:10|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|0
1738934790000|2025-02-07 13:26:30|||||||||2
1738934800000|2025-02-07 13:26:40|45637.1|45617.1|45641.6|45621.6|45641.6|45621.6|45637.1|45617.1|6
1738934810000|2025-02-07 13:26:50|45644.1|45624.1|45649.1|45629.1|45649.1|45629.1|45644.1|45624.1|7
1738934820000|2025-02-07 13:27:00|45649.6|45629.6|45654.1|45634.1|45654.1|45634.1|45649.6|45629.6|9
1738934830000|2025-02-07 13:27:10|||||||||4
1738934840000|2025-02-07 13:27:20|45653.6|45633.6|45654.1|45634.1|45654.1|45634.1|45653.6|45633.6|16
1738934850000|2025-02-07 13:27:30|45651.6|45631.6|45651.6|45631.6|45651.6|45631.6|45651.6|45631.6|4
1738934860000|2025-02-07 13:27:40|45648.6|45628.6|45626.6|45606.6|45648.6|45628.6|45624.1|45604.1|24
1738934870000|2025-02-07 13:27:50|45624.1|45604.1|45626.6|45606.6|45626.6|45606.6|45624.1|45604.1|4
1738934880000|2025-02-07 13:28:00|45626.1|45606.1|45621.1|45601.1|45626.1|45606.1|45621.1|45601.1|19
1738934890000|2025-02-07 13:28:10|45616.6|45596.6|45616.6|45596.6|45619.1|45599.1|45616.6|45596.6|3
1738934900000|2025-02-07 13:28:20|45620.6|45600.6|45624.1|45604.1|45624.1|45604.1|45620.6|45600.6|20
1738934910000|2025-02-07 13:28:30|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|9
1738934920000|2025-02-07 13:28:40|45614.1|45594.1|45601.6|45581.6|45614.1|45594.1|45601.6|45581.6|36
1738934930000|2025-02-07 13:28:50|45601.1|45581.1|45600.2|45580.2|45603.1|45583.1|45600.2|45580.2|21
1738934940000|2025-02-07 13:29:00|45598.1|45578.1|45601.1|45581.1|45601.6|45581.6|45598.1|45578.1|15
1738934950000|2025-02-07 13:29:10|45603.6|45583.6|45611.1|45591.1|45611.1|45591.1|45603.1|45583.1|26
1738934960000|2025-02-07 13:29:20|45610.6|45590.6|45605.6|45585.6|45610.6|45590.6|45605.2|45585.2|15
1738934970000|2025-02-07 13:29:30|45603.1|45583.1|45605.6|45585.6|45605.6|45585.6|45602.7|45582.7|13
1738934980000|2025-02-07 13:29:40|45608.1|45588.1|45611.1|45591.1|45613.1|45593.1|45608.1|45588.1|10
1738934990000|2025-02-07 13:29:50|45610.6|45590.6|45615.6|45595.6|45615.6|45595.6|45610.6|45590.6|5
1738935000000|2025-02-07 13:30:00|45613.1|45593.1|45668.6|45648.6|45668.6|45648.6|45612.7|45592.7|149
1738935010000|2025-02-07 13:30:10|45670.6|45650.6|45620.6|45600.6|45678.6|45658.6|45620.6|45600.6|37
1738935020000|2025-02-07 13:30:20|45622.7|45602.7|45627.7|45607.7|45666.1|45646.1|45622.7|45602.7|31
1738935030000|2025-02-07 13:30:30|45628.6|45608.6|45600.6|45580.6|45635.6|45615.6|45600.6|45580.6|21
1738935040000|2025-02-07 13:30:40|45603.1|45583.1|45595.2|45575.2|45615.6|45595.6|45595.2|45575.2|26
1738935050000|2025-02-07 13:30:50|45595.6|45575.6|45610.6|45590.6|45620.2|45600.2|45593.6|45573.6|75
1738935060000|2025-02-07 13:31:00|45611.1|45591.1|45605.6|45585.6|45615.6|45595.6|45605.6|45585.6|28
1738935070000|2025-02-07 13:31:10|45605.2|45585.2|45573.1|45553.1|45608.1|45588.1|45573.1|45553.1|35
1738935080000|2025-02-07 13:31:20|45577.7|45557.7|45562.7|45542.7|45590.7|45570.7|45562.7|45542.7|30
1738935090000|2025-02-07 13:31:30|45560.2|45540.2|45560.2|45540.2|45575.7|45555.7|45553.2|45533.2|23
1738935100000|2025-02-07 13:31:40|45559.2|45539.2|45570.7|45550.7|45575.7|45555.7|45555.7|45535.7|16
1738935110000|2025-02-07 13:31:50|45568.2|45548.2|45550.7|45530.7|45568.2|45548.2|45546.7|45526.7|30
1738935120000|2025-02-07 13:32:00|45551.6|45531.6|45571.1|45551.1|45571.1|45551.1|45551.6|45531.6|17
1738935130000|2025-02-07 13:32:10|45573.2|45553.2|45570.7|45550.7|45575.7|45555.7|45565.7|45545.7|11
1738935140000|2025-02-07 13:32:20|45570.2|45550.2|45563.2|45543.2|45570.2|45550.2|45557.7|45537.7|42
1738935150000|2025-02-07 13:32:30|45565.2|45545.2|45565.7|45545.7|45568.2|45548.2|45560.7|45540.7|6
1738935160000|2025-02-07 13:32:40|45566.1|45546.1|45545.7|45525.7|45570.7|45550.7|45543.6|45523.6|24
1738935170000|2025-02-07 13:32:50|45545.2|45525.2|45550.7|45530.7|45550.7|45530.7|45531.1|45511.1|38
1738935180000|2025-02-07 13:33:00|45551.1|45531.1|45567.7|45547.7|45570.7|45550.7|45551.1|45531.1|14
1738935190000|2025-02-07 13:33:10|45568.2|45548.2|45600.7|45580.7|45605.7|45585.7|45568.2|45548.2|22
1738935200000|2025-02-07 13:33:20|45598.2|45578.2|45625.7|45605.7|45625.7|45605.7|45595.7|45575.7|25
1738935210000|2025-02-07 13:33:30|45626.1|45606.1|45648.6|45628.6|45649.6|45629.6|45626.1|45606.1|29
1738935220000|2025-02-07 13:33:40|45646.1|45626.1|45646.6|45626.6|45646.6|45626.6|45639.1|45619.1|27
1738935230000|2025-02-07 13:33:50|45646.1|45626.1|45656.1|45636.1|45658.6|45638.6|45645.7|45625.7|30
1738935240000|2025-02-07 13:34:00|45653.6|45633.6|45652.7|45632.7|45656.1|45636.1|45648.2|45628.2|40
1738935250000|2025-02-07 13:34:10|45650.2|45630.2|45673.6|45653.6|45673.6|45653.6|45649.7|45629.7|40
1738935260000|2025-02-07 13:34:20|45674.1|45654.1|45670.2|45650.2|45676.6|45656.6|45670.2|45650.2|16
1738935270000|2025-02-07 13:34:30|45668.2|45648.2|45683.2|45663.2|45683.2|45663.2|45660.7|45640.7|18
1738935280000|2025-02-07 13:34:40|45683.6|45663.6|45684.1|45664.1|45685.7|45665.7|45678.2|45658.2|12
1738935290000|2025-02-07 13:34:50|45683.2|45663.2|45675.7|45655.7|45686.6|45666.6|45675.7|45655.7|63
1738935300000|2025-02-07 13:35:00|45677.7|45657.7|45669.1|45649.1|45677.7|45657.7|45664.1|45644.1|8
1738935310000|2025-02-07 13:35:10|45671.6|45651.6|45671.6|45651.6|45682.6|45662.6|45671.6|45651.6|29
1738935320000|2025-02-07 13:35:20|45666.6|45646.6|45664.1|45644.1|45669.6|45649.6|45659.1|45639.1|18
1738935330000|2025-02-07 13:35:30|45663.6|45643.6|45655.2|45635.2|45663.6|45643.6|45655.2|45635.2|17
1738935340000|2025-02-07 13:35:40|45655.7|45635.7|45678.2|45658.2|45683.2|45663.2|45655.2|45635.2|29
1738935350000|2025-02-07 13:35:50|45678.6|45658.6|45673.2|45653.2|45683.2|45663.2|45670.7|45650.7|6
1738935360000|2025-02-07 13:36:00|45672.7|45652.7|45662.7|45642.7|45672.7|45652.7|45655.7|45635.7|23
1738935370000|2025-02-07 13:36:10|45660.2|45640.2|45660.7|45640.7|45660.7|45640.7|45655.7|45635.7|14
1738935380000|2025-02-07 13:36:20|45661.2|45641.2|45680.7|45660.7|45680.7|45660.7|45661.2|45641.2|8
1738935390000|2025-02-07 13:36:30|45678.2|45658.2|45680.7|45660.7|45680.7|45660.7|45675.7|45655.7|8
1738935400000|2025-02-07 13:36:40|45681.2|45661.2|45685.7|45665.7|45685.7|45665.7|45680.7|45660.7|2
1738935410000|2025-02-07 13:36:50|45685.2|45665.2|45688.2|45668.2|45688.2|45668.2|45683.2|45663.2|9
1738935420000|2025-02-07 13:37:00|45690.7|45670.7|45697.2|45677.2|45702.7|45682.7|45685.7|45665.7|10
1738935430000|2025-02-07 13:37:10|45694.7|45674.7|45690.7|45670.7|45694.7|45674.7|45680.7|45660.7|8
1738935440000|2025-02-07 13:37:20|45690.2|45670.2|45693.2|45673.2|45693.2|45673.2|45685.7|45665.7|33
1738935450000|2025-02-07 13:37:30|45690.7|45670.7|45692.7|45672.7|45693.2|45673.2|45690.7|45670.7|51
1738935460000|2025-02-07 13:37:40|45690.2|45670.2|45690.7|45670.7|45693.2|45673.2|45690.2|45670.2|8
1738935470000|2025-02-07 13:37:50|45688.7|45668.7|45692.2|45672.2|45692.2|45672.2|45688.2|45668.2|62
1738935480000|2025-02-07 13:38:00|45692.7|45672.7|45718.2|45698.2|45718.2|45698.2|45692.7|45672.7|67
1738935490000|2025-02-07 13:38:10|45715.7|45695.7|45716.2|45696.2|45716.6|45696.6|45715.2|45695.2|8
1738935500000|2025-02-07 13:38:20|45718.7|45698.7|45744.1|45724.1|45744.1|45724.1|45718.7|45698.7|60
1738935510000|2025-02-07 13:38:30|45743.7|45723.7|45743.7|45723.7|45746.6|45726.6|45741.2|45721.2|20
1738935520000|2025-02-07 13:38:40|45739.1|45719.1|45719.1|45699.1|45739.1|45719.1|45719.1|45699.1|26
1738935530000|2025-02-07 13:38:50|45718.7|45698.7|45734.1|45714.1|45734.1|45714.1|45716.6|45696.6|13
1738935540000|2025-02-07 13:39:00|45731.6|45711.6|45736.6|45716.6|45749.1|45729.1|45731.6|45711.6|18
1738935550000|2025-02-07 13:39:10|45734.1|45714.1|45724.1|45704.1|45734.1|45714.1|45719.1|45699.1|8
1738935560000|2025-02-07 13:39:20|45722.1|45702.1|45696.6|45676.6|45722.1|45702.1|45696.2|45676.2|13
1738935570000|2025-02-07 13:39:30|45699.1|45679.1|45711.6|45691.6|45712.1|45692.1|45699.1|45679.1|9
1738935580000|2025-02-07 13:39:40|45709.6|45689.6|45703.7|45683.7|45709.6|45689.6|45700.7|45680.7|3
1738935590000|2025-02-07 13:39:50|45706.6|45686.6|45704.1|45684.1|45707.1|45687.1|45704.1|45684.1|4
1738935600000|2025-02-07 13:40:00|45701.6|45681.6|45724.1|45704.1|45724.1|45704.1|45701.6|45681.6|11
1738935610000|2025-02-07 13:40:10|45724.6|45704.6|45739.1|45719.1|45739.1|45719.1|45724.1|45704.1|11
1738935620000|2025-02-07 13:40:20|45741.6|45721.6|45735.2|45715.2|45746.6|45726.6|45735.2|45715.2|23
1738935630000|2025-02-07 13:40:30|45732.7|45712.7|45731.6|45711.6|45732.7|45712.7|45726.6|45706.6|11
1738935640000|2025-02-07 13:40:40|45729.1|45709.1|45724.1|45704.1|45731.6|45711.6|45724.1|45704.1|20
1738935650000|2025-02-07 13:40:50|45726.6|45706.6|45731.6|45711.6|45736.6|45716.6|45726.6|45706.6|17
1738935660000|2025-02-07 13:41:00|45731.2|45711.2|45726.7|45706.7|45731.2|45711.2|45724.2|45704.2|1
1738935670000|2025-02-07 13:41:10|45724.2|45704.2|45731.7|45711.7|45731.7|45711.7|45724.2|45704.2|5
1738935680000|2025-02-07 13:41:20|45732.1|45712.1|45744.6|45724.6|45744.6|45724.6|45732.1|45712.1|17
1738935690000|2025-02-07 13:41:30|45741.7|45721.7|45744.2|45724.2|45746.7|45726.7|45741.7|45721.7|13
1738935700000|2025-02-07 13:41:40|45744.6|45724.6|45744.2|45724.2|45746.7|45726.7|45741.7|45721.7|11
1738935710000|2025-02-07 13:41:50|45743.7|45723.7|45757.6|45737.6|45757.6|45737.6|45741.7|45721.7|13
1738935720000|2025-02-07 13:42:00|45762.1|45742.1|45764.2|45744.2|45766.7|45746.7|45762.1|45742.1|18
1738935730000|2025-02-07 13:42:10|45762.1|45742.1|45741.7|45721.7|45762.1|45742.1|45741.7|45721.7|10
1738935740000|2025-02-07 13:42:20|45744.2|45724.2|45756.7|45736.7|45756.7|45736.7|45741.7|45721.7|9
1738935750000|2025-02-07 13:42:30|45754.2|45734.2|45757.1|45737.1|45757.1|45737.1|45754.2|45734.2|4
1738935760000|2025-02-07 13:42:40|45761.7|45741.7|45766.7|45746.7|45769.2|45749.2|45761.7|45741.7|18
1738935770000|2025-02-07 13:42:50|45767.1|45747.1|45773.7|45753.7|45773.7|45753.7|45766.7|45746.7|14
1738935780000|2025-02-07 13:43:00|45776.2|45756.2|45783.7|45763.7|45784.6|45764.6|45776.2|45756.2|15
1738935790000|2025-02-07 13:43:10|45784.2|45764.2|45775.7|45755.7|45784.2|45764.2|45775.7|45755.7|15
1738935800000|2025-02-07 13:43:20|45773.7|45753.7|45774.2|45754.2|45776.7|45756.7|45771.2|45751.2|6
1738935810000|2025-02-07 13:43:30|45773.7|45753.7|45771.2|45751.2|45774.2|45754.2|45770.7|45750.7|8
1738935820000|2025-02-07 13:43:40|45770.7|45750.7|45784.6|45764.6|45784.6|45764.6|45770.7|45750.7|8
1738935830000|2025-02-07 13:43:50|45786.7|45766.7|45784.2|45764.2|45789.2|45769.2|45784.2|45764.2|6
1738935840000|2025-02-07 13:44:00|45801.7|45781.7|45799.2|45779.2|45806.2|45786.2|45796.2|45776.2|109
1738935850000|2025-02-07 13:44:10|45798.7|45778.7|45799.6|45779.6|45799.6|45779.6|45796.2|45776.2|20
1738935860000|2025-02-07 13:44:20|45800.1|45780.1|45796.7|45776.7|45802.1|45782.1|45796.7|45776.7|19
1738935870000|2025-02-07 13:44:30|45798.7|45778.7|45799.2|45779.2|45799.2|45779.2|45796.7|45776.7|6
1738935880000|2025-02-07 13:44:40|45799.6|45779.6|45803.7|45783.7|45804.2|45784.2|45799.2|45779.2|7
1738935890000|2025-02-07 13:44:50|45804.2|45784.2|45806.7|45786.7|45809.2|45789.2|45803.7|45783.7|7
1738935900000|2025-02-07 13:45:00|45805.7|45785.7|45813.7|45793.7|45813.7|45793.7|45801.7|45781.7|13
1738935910000|2025-02-07 13:45:10|45808.7|45788.7|45826.7|45806.7|45826.7|45806.7|45806.7|45786.7|23
1738935920000|2025-02-07 13:45:20|45826.2|45806.2|45821.7|45801.7|45826.2|45806.2|45819.2|45799.2|4
1738935930000|2025-02-07 13:45:30|45819.6|45799.6|45809.2|45789.2|45819.6|45799.6|45806.7|45786.7|18
1738935940000|2025-02-07 13:45:40|45807.1|45787.1|45814.2|45794.2|45814.2|45794.2|45807.1|45787.1|2
1738935950000|2025-02-07 13:45:50|45813.7|45793.7|45799.2|45779.2|45814.2|45794.2|45799.2|45779.2|5
1738935960000|2025-02-07 13:46:00|45796.7|45776.7|45768.7|45748.7|45796.7|45776.7|45768.7|45748.7|24
1738935970000|2025-02-07 13:46:10|45766.2|45746.2|45776.7|45756.7|45776.7|45756.7|45766.2|45746.2|6
1738935980000|2025-02-07 13:46:20|45777.2|45757.2|45767.2|45747.2|45777.2|45757.2|45766.7|45746.7|12
1738935990000|2025-02-07 13:46:30|45769.2|45749.2|45761.7|45741.7|45769.2|45749.2|45761.7|45741.7|9
1738936000000|2025-02-07 13:46:40|45759.7|45739.7|45741.7|45721.7|45759.7|45739.7|45741.7|45721.7|59
1738936010000|2025-02-07 13:46:50|45744.2|45724.2|45741.7|45721.7|45749.2|45729.2|45741.7|45721.7|96
1738936020000|2025-02-07 13:47:00|45742.6|45722.6|45744.2|45724.2|45746.7|45726.7|45742.6|45722.6|12
1738936030000|2025-02-07 13:47:10|45741.7|45721.7|45739.2|45719.2|45741.7|45721.7|45739.2|45719.2|20
1738936040000|2025-02-07 13:47:20|45741.7|45721.7|45739.2|45719.2|45741.7|45721.7|45739.2|45719.2|6
1738936050000|2025-02-07 13:47:30|45737.2|45717.2|45734.2|45714.2|45737.2|45717.2|45734.2|45714.2|12
1738936060000|2025-02-07 13:47:40|45731.7|45711.7|45734.2|45714.2|45736.7|45716.7|45731.7|45711.7|11
1738936070000|2025-02-07 13:47:50|45731.2|45711.2|45740.1|45720.1|45740.1|45720.1|45724.2|45704.2|31
1738936080000|2025-02-07 13:48:00|45744.2|45724.2|45744.2|45724.2|45755.1|45735.1|45744.2|45724.2|11
1738936090000|2025-02-07 13:48:10|45743.7|45723.7|45724.2|45704.2|45743.7|45723.7|45721.7|45701.7|22
1738936100000|2025-02-07 13:48:20|45726.7|45706.7|45736.7|45716.7|45736.7|45716.7|45726.7|45706.7|3
1738936110000|2025-02-07 13:48:30|45739.2|45719.2|45749.7|45729.7|45749.7|45729.7|45739.2|45719.2|13
1738936120000|2025-02-07 13:48:40|45751.7|45731.7|45749.2|45729.2|45751.7|45731.7|45749.2|45729.2|1
1738936130000|2025-02-07 13:48:50|45746.7|45726.7|45743.7|45723.7|45746.7|45726.7|45743.7|45723.7|8
1738936140000|2025-02-07 13:49:00|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45738.7|45718.7|3
1738936150000|2025-02-07 13:49:10|45741.7|45721.7|45746.2|45726.2|45746.2|45726.2|45741.7|45721.7|1
1738936160000|2025-02-07 13:49:20|45743.7|45723.7|45737.2|45717.2|45743.7|45723.7|45737.2|45717.2|4
1738936170000|2025-02-07 13:49:30|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|15
1738936180000|2025-02-07 13:49:40|45743.7|45723.7|45741.7|45721.7|45743.7|45723.7|45739.7|45719.7|6
1738936190000|2025-02-07 13:49:50|45741.2|45721.2|45736.7|45716.7|45741.2|45721.2|45734.2|45714.2|8
1738936200000|2025-02-07 13:50:00|||||||||2
1738936210000|2025-02-07 13:50:10|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|3
1738936220000|2025-02-07 13:50:20|45734.7|45714.7|45736.7|45716.7|45736.7|45716.7|45734.2|45714.2|7
1738936230000|2025-02-07 13:50:30|45733.7|45713.7|45726.7|45706.7|45733.7|45713.7|45724.2|45704.2|34
1738936240000|2025-02-07 13:50:40|45734.2|45714.2|45734.7|45714.7|45734.7|45714.7|45731.2|45711.2|14
1738936250000|2025-02-07 13:50:50|45737.2|45717.2|45739.7|45719.7|45739.7|45719.7|45737.2|45717.2|5
1738936260000|2025-02-07 13:51:00|45739.2|45719.2|45742.7|45722.7|45742.7|45722.7|45739.2|45719.2|16
1738936270000|2025-02-07 13:51:10|45742.2|45722.2|45740.2|45720.2|45742.2|45722.2|45739.2|45719.2|10
1738936280000|2025-02-07 13:51:20|45744.7|45724.7|45747.2|45727.2|45747.2|45727.2|45744.7|45724.7|3
1738936290000|2025-02-07 13:51:30|45746.7|45726.7|45721.7|45701.7|45746.7|45726.7|45721.7|45701.7|22
1738936300000|2025-02-07 13:51:40|45716.7|45696.7|45719.7|45699.7|45730.2|45710.2|45716.7|45696.7|12
1738936310000|2025-02-07 13:51:50|45717.2|45697.2|45722.2|45702.2|45722.2|45702.2|45717.2|45697.2|7
1738936320000|2025-02-07 13:52:00|45724.7|45704.7|45726.7|45706.7|45732.2|45712.2|45724.2|45704.2|9
1738936330000|2025-02-07 13:52:10|45721.7|45701.7|45709.2|45689.2|45721.7|45701.7|45706.2|45686.2|30
1738936340000|2025-02-07 13:52:20|45709.7|45689.7|45723.7|45703.7|45723.7|45703.7|45709.7|45689.7|7
1738936350000|2025-02-07 13:52:30|45724.2|45704.2|45729.7|45709.7|45734.7|45714.7|45724.2|45704.2|20
1738936360000|2025-02-07 13:52:40|45731.7|45711.7|45747.7|45727.7|45747.7|45727.7|45731.7|45711.7|24
1738936370000|2025-02-07 13:52:50|45750.2|45730.2|45752.2|45732.2|45752.2|45732.2|45745.2|45725.2|34
1738936380000|2025-02-07 13:53:00|45757.2|45737.2|45774.2|45754.2|45776.7|45756.7|45757.2|45737.2|19
1738936390000|2025-02-07 13:53:10|45773.7|45753.7|45776.7|45756.7|45776.7|45756.7|45773.7|45753.7|9
1738936400000|2025-02-07 13:53:20|45774.7|45754.7|45778.7|45758.7|45778.7|45758.7|45769.7|45749.7|10
1738936410000|2025-02-07 13:53:30|45776.7|45756.7|45784.2|45764.2|45784.2|45764.2|45776.7|45756.7|10
1738936420000|2025-02-07 13:53:40|45783.7|45763.7|45789.2|45769.2|45789.2|45769.2|45779.7|45759.7|12
1738936430000|2025-02-07 13:53:50|45789.7|45769.7|45798.7|45778.7|45798.7|45778.7|45789.2|45769.2|13
1738936440000|2025-02-07 13:54:00|45799.7|45779.7|45809.2|45789.2|45809.2|45789.2|45796.7|45776.7|31
1738936450000|2025-02-07 13:54:10|45812.2|45792.2|45820.6|45800.6|45826.7|45806.7|45812.2|45792.2|43
1738936460000|2025-02-07 13:54:20|45821.1|45801.1|45822.7|45802.7|45823.1|45803.1|45815.2|45795.2|16
1738936470000|2025-02-07 13:54:30|45825.2|45805.2|45802.7|45782.7|45825.2|45805.2|45802.7|45782.7|15
1738936480000|2025-02-07 13:54:40|45799.7|45779.7|45792.7|45772.7|45800.2|45780.2|45792.7|45772.7|7
1738936490000|2025-02-07 13:54:50|45795.2|45775.2|45797.7|45777.7|45797.7|45777.7|45790.2|45770.2|21
1738936500000|2025-02-07 13:55:00|45791.1|45771.1|45780.2|45760.2|45791.1|45771.1|45777.7|45757.7|21
1738936510000|2025-02-07 13:55:10|45777.2|45757.2|45766.7|45746.7|45777.2|45757.2|45764.7|45744.7|25
1738936520000|2025-02-07 13:55:20|45766.2|45746.2|45761.7|45741.7|45766.7|45746.7|45761.7|45741.7|6
1738936530000|2025-02-07 13:55:30|45762.2|45742.2|45769.2|45749.2|45771.2|45751.2|45759.2|45739.2|14
1738936540000|2025-02-07 13:55:40|45768.7|45748.7|45776.7|45756.7|45776.7|45756.7|45766.7|45746.7|3
1738936550000|2025-02-07 13:55:50|45779.2|45759.2|45778.7|45758.7|45781.7|45761.7|45776.7|45756.7|1
1738936560000|2025-02-07 13:56:00|45778.2|45758.2|45774.2|45754.2|45778.2|45758.2|45774.2|45754.2|1
1738936570000|2025-02-07 13:56:10|45776.7|45756.7|45773.7|45753.7|45776.7|45756.7|45773.7|45753.7|2
1738936580000|2025-02-07 13:56:20|45774.2|45754.2|45773.7|45753.7|45774.2|45754.2|45773.2|45753.2|7
1738936590000|2025-02-07 13:56:30|45771.7|45751.7|45771.2|45751.2|45773.7|45753.7|45771.2|45751.2|6
1738936600000|2025-02-07 13:56:40|45769.2|45749.2|45771.7|45751.7|45771.7|45751.7|45769.2|45749.2|4
1738936610000|2025-02-07 13:56:50|45769.2|45749.2|45771.7|45751.7|45774.2|45754.2|45769.2|45749.2|4
1738936620000|2025-02-07 13:57:00|45771.2|45751.2|45766.7|45746.7|45771.7|45751.7|45766.7|45746.7|2
1738936630000|2025-02-07 13:57:10|45767.2|45747.2|45769.2|45749.2|45771.7|45751.7|45767.2|45747.2|4
1738936640000|2025-02-07 13:57:20|45774.2|45754.2|45769.2|45749.2|45774.2|45754.2|45769.2|45749.2|3
1738936650000|2025-02-07 13:57:30|45771.7|45751.7|45774.7|45754.7|45774.7|45754.7|45769.2|45749.2|3
1738936660000|2025-02-07 13:57:40|45777.2|45757.2|45781.7|45761.7|45781.7|45761.7|45777.2|45757.2|3
1738936670000|2025-02-07 13:57:50|45784.2|45764.2|45784.2|45764.2|45784.2|45764.2|45784.2|45764.2|6
1738936680000|2025-02-07 13:58:00|45786.7|45766.7|45791.7|45771.7|45791.7|45771.7|45784.2|45764.2|4
1738936690000|2025-02-07 13:58:10|45794.2|45774.2|45806.7|45786.7|45806.7|45786.7|45794.2|45774.2|26
1738936700000|2025-02-07 13:58:20|45804.2|45784.2|45809.7|45789.7|45809.7|45789.7|45804.2|45784.2|7
1738936710000|2025-02-07 13:58:30|45809.2|45789.2|45809.2|45789.2|45809.7|45789.7|45809.2|45789.2|5
1738936720000|2025-02-07 13:58:40|45809.7|45789.7|45819.2|45799.2|45819.2|45799.2|45809.7|45789.7|4
1738936730000|2025-02-07 13:58:50|45821.7|45801.7|45821.7|45801.7|45822.2|45802.2|45821.7|45801.7|5
1738936740000|2025-02-07 13:59:00|45818.7|45798.7|45815.7|45795.7|45818.7|45798.7|45811.7|45791.7|11
1738936750000|2025-02-07 13:59:10|45816.6|45796.6|45824.2|45804.2|45825.2|45805.2|45816.6|45796.6|5
1738936760000|2025-02-07 13:59:20|45821.7|45801.7|45819.2|45799.2|45823.7|45803.7|45819.2|45799.2|6
1738936770000|2025-02-07 13:59:30|45821.7|45801.7|45819.2|45799.2|45821.7|45801.7|45819.2|45799.2|6
1738936780000|2025-02-07 13:59:40|45816.7|45796.7|45814.2|45794.2|45816.7|45796.7|45814.2|45794.2|14
1738936790000|2025-02-07 13:59:50|45824.2|45804.2|45821.7|45801.7|45826.7|45806.7|45819.2|45799.2|49
1738936800000|2025-02-07 14:00:00|45827.2|45807.2|45818.2|45798.2|45839.2|45819.2|45818.2|45798.2|51
1738936810000|2025-02-07 14:00:10|45816.7|45796.7|45816.2|45796.2|45819.7|45799.7|45814.7|45794.7|22
1738936820000|2025-02-07 14:00:20|45813.7|45793.7|45804.2|45784.2|45813.7|45793.7|45799.2|45779.2|29
1738936830000|2025-02-07 14:00:30|45804.7|45784.7|45804.2|45784.2|45804.7|45784.7|45801.7|45781.7|11
1738936840000|2025-02-07 14:00:40|45801.7|45781.7|45800.7|45780.7|45804.2|45784.2|45798.7|45778.7|6
1738936850000|2025-02-07 14:00:50|45801.2|45781.2|45801.2|45781.2|45801.2|45781.2|45798.2|45778.2|23
1738936860000|2025-02-07 14:01:00|45800.7|45780.7|45809.2|45789.2|45809.7|45789.7|45800.7|45780.7|30
1738936870000|2025-02-07 14:01:10|45811.7|45791.7|45814.2|45794.2|45816.2|45796.2|45811.7|45791.7|12
1738936880000|2025-02-07 14:01:20|45812.2|45792.2|45823.7|45803.7|45824.2|45804.2|45812.2|45792.2|20
1738936890000|2025-02-07 14:01:30|45821.2|45801.2|45821.7|45801.7|45821.7|45801.7|45819.2|45799.2|6
1738936900000|2025-02-07 14:01:40|45819.2|45799.2|45824.2|45804.2|45826.7|45806.7|45818.7|45798.7|19
1738936910000|2025-02-07 14:01:50|45823.7|45803.7|45821.7|45801.7|45823.7|45803.7|45821.7|45801.7|2
1738936920000|2025-02-07 14:02:00|45821.2|45801.2|45818.7|45798.7|45821.2|45801.2|45818.7|45798.7|5
1738936930000|2025-02-07 14:02:10|45819.2|45799.2|45821.7|45801.7|45821.7|45801.7|45819.2|45799.2|5
1738936940000|2025-02-07 14:02:20|45822.2|45802.2|45826.7|45806.7|45826.7|45806.7|45822.2|45802.2|4
1738936950000|2025-02-07 14:02:30|45829.2|45809.2|45829.2|45809.2|45829.2|45809.2|45829.2|45809.2|13
1738936960000|2025-02-07 14:02:40|45827.2|45807.2|45831.7|45811.7|45831.7|45811.7|45826.2|45806.2|28
1738936970000|2025-02-07 14:02:50|45832.2|45812.2|45839.2|45819.2|45839.7|45819.7|45832.2|45812.2|28
1738936980000|2025-02-07 14:03:00|45841.2|45821.2|45866.7|45846.7|45866.7|45846.7|45839.2|45819.2|42
1738936990000|2025-02-07 14:03:10|45869.7|45849.7|45861.7|45841.7|45871.7|45851.7|45861.7|45841.7|25
1738937000000|2025-02-07 14:03:20|45859.2|45839.2|45855.3|45835.3|45861.2|45841.2|45855.3|45835.3|9
1738937010000|2025-02-07 14:03:30|45855.8|45835.8|45860.8|45840.8|45877.8|45857.8|45855.3|45835.3|43
1738937020000|2025-02-07 14:03:40|45858.3|45838.3|45857.8|45837.8|45858.3|45838.3|45852.8|45832.8|37
1738937030000|2025-02-07 14:03:50|45860.8|45840.8|45860.8|45840.8|45861.2|45841.2|45860.8|45840.8|6
1738937040000|2025-02-07 14:04:00|45860.3|45840.3|45855.3|45835.3|45860.3|45840.3|45855.3|45835.3|46
1738937050000|2025-02-07 14:04:10|45856.2|45836.2|45858.3|45838.3|45858.3|45838.3|45856.2|45836.2|7
1738937060000|2025-02-07 14:04:20|45861.2|45841.2|45873.3|45853.3|45878.3|45858.3|45861.2|45841.2|21
1738937070000|2025-02-07 14:04:30|45872.8|45852.8|45873.7|45853.7|45874.2|45854.2|45870.8|45850.8|131
1738937080000|2025-02-07 14:04:40|45874.2|45854.2|45888.7|45868.7|45891.7|45871.7|45874.2|45854.2|54
1738937090000|2025-02-07 14:04:50|45890.8|45870.8|45898.3|45878.3|45898.3|45878.3|45890.8|45870.8|14
1738937100000|2025-02-07 14:05:00|45900.8|45880.8|45919.7|45899.7|45919.7|45899.7|45900.8|45880.8|47
1738937110000|2025-02-07 14:05:10|45919.2|45899.2|45931.2|45911.2|45931.2|45911.2|45919.2|45899.2|39
1738937120000|2025-02-07 14:05:20|45933.3|45913.3|45942.8|45922.8|45943.3|45923.3|45933.3|45913.3|43
1738937130000|2025-02-07 14:05:30|45940.8|45920.8|45932.8|45912.8|45940.8|45920.8|45932.8|45912.8|29
1738937140000|2025-02-07 14:05:40|45935.3|45915.3|45927.8|45907.8|45935.3|45915.3|45925.8|45905.8|13
1738937150000|2025-02-07 14:05:50|45928.3|45908.3|45932.8|45912.8|45932.8|45912.8|45928.3|45908.3|9
1738937160000|2025-02-07 14:06:00|45930.3|45910.3|45930.3|45910.3|45930.3|45910.3|45927.3|45907.3|14
1738937170000|2025-02-07 14:06:10|45932.8|45912.8|45933.3|45913.3|45935.8|45915.8|45930.8|45910.8|5
1738937180000|2025-02-07 14:06:20|45938.3|45918.3|45943.3|45923.3|45945.8|45925.8|45935.3|45915.3|36
1738937190000|2025-02-07 14:06:30|45942.8|45922.8|45945.8|45925.8|45945.8|45925.8|45938.3|45918.3|24
1738937200000|2025-02-07 14:06:40|45943.3|45923.3|45958.3|45938.3|45961.7|45941.7|45943.3|45923.3|69
1738937210000|2025-02-07 14:06:50|45957.8|45937.8|45970.8|45950.8|45970.8|45950.8|45957.8|45937.8|22
1738937220000|2025-02-07 14:07:00|45971.2|45951.2|45988.3|45968.3|45988.3|45968.3|45970.8|45950.8|23
1738937230000|2025-02-07 14:07:10|45987.8|45967.8|45998.8|45978.8|45998.8|45978.8|45985.8|45965.8|92
1738937240000|2025-02-07 14:07:20|45998.3|45978.3|45985.3|45965.3|45998.3|45978.3|45985.3|45965.3|32
1738937250000|2025-02-07 14:07:30|45980.3|45960.3|45983.3|45963.3|45983.3|45963.3|45975.8|45955.8|33
1738937260000|2025-02-07 14:07:40|45980.8|45960.8|45988.8|45968.8|45988.8|45968.8|45980.8|45960.8|10
1738937270000|2025-02-07 14:07:50|45991.3|45971.3|45993.8|45973.8|45998.8|45978.8|45991.3|45971.3|8
1738937280000|2025-02-07 14:08:00|45995.8|45975.8|46010.8|45990.8|46010.8|45990.8|45995.3|45975.3|23
1738937290000|2025-02-07 14:08:10|46012.8|45992.8|46027.7|46007.7|46028.2|46008.2|46012.8|45992.8|82
1738937300000|2025-02-07 14:08:20|46027.2|46007.2|46041.7|46021.7|46043.8|46023.8|46026.7|46006.7|43
1738937310000|2025-02-07 14:08:30|46044.2|46024.2|46038.8|46018.8|46044.2|46024.2|46033.3|46013.3|41
1738937320000|2025-02-07 14:08:40|46040.8|46020.8|46056.3|46036.3|46056.3|46036.3|46040.8|46020.8|84
1738937330000|2025-02-07 14:08:50|46053.8|46033.8|46066.3|46046.3|46066.3|46046.3|46053.8|46033.8|38
1738937340000|2025-02-07 14:09:00|46066.7|46046.7|46028.8|46008.8|46066.7|46046.7|46028.8|46008.8|61
1738937350000|2025-02-07 14:09:10|46028.3|46008.3|46063.3|46043.3|46068.3|46048.3|46028.3|46008.3|83
1738937360000|2025-02-07 14:09:20|46062.8|46042.8|46027.8|46007.8|46062.8|46042.8|46025.8|46005.8|21
1738937370000|2025-02-07 14:09:30|46028.3|46008.3|46018.3|45998.3|46028.3|46008.3|46015.8|45995.8|6
1738937380000|2025-02-07 14:09:40|46017.8|45997.8|46038.3|46018.3|46038.3|46018.3|46011.7|45991.7|30
1738937390000|2025-02-07 14:09:50|46037.8|46017.8|46023.3|46003.3|46037.8|46017.8|46023.3|46003.3|11
1738937400000|2025-02-07 14:10:00|46022.8|46002.8|46018.3|45998.3|46025.8|46005.8|46018.3|45998.3|7
1738937410000|2025-02-07 14:10:10|46019.7|45999.7|46026.3|46006.3|46031.7|46011.7|46016.3|45996.3|88
1738937420000|2025-02-07 14:10:20|46023.8|46003.8|46018.8|45998.8|46023.8|46003.8|46018.3|45998.3|9
1738937430000|2025-02-07 14:10:30|46020.8|46000.8|46024.7|46004.7|46024.7|46004.7|46018.8|45998.8|48
1738937440000|2025-02-07 14:10:40|46026.7|46006.7|46041.7|46021.7|46042.7|46022.7|46026.7|46006.7|28
1738937450000|2025-02-07 14:10:50|46042.2|46022.2|46049.2|46029.2|46056.7|46036.7|46042.2|46022.2|12
1738937460000|2025-02-07 14:11:00|46046.7|46026.7|46059.2|46039.2|46059.2|46039.2|46036.7|46016.7|57
1738937470000|2025-02-07 14:11:10|46056.7|46036.7|46064.2|46044.2|46064.7|46044.7|46054.2|46034.2|27
1738937480000|2025-02-07 14:11:20|46061.7|46041.7|46071.7|46051.7|46071.7|46051.7|46061.7|46041.7|28
1738937490000|2025-02-07 14:11:30|46069.2|46049.2|46079.7|46059.7|46080.2|46060.2|46069.2|46049.2|29
1738937500000|2025-02-07 14:11:40|46076.3|46056.3|46087.2|46067.2|46087.7|46067.7|46076.3|46056.3|39
1738937510000|2025-02-07 14:11:50|46087.7|46067.7|46081.7|46061.7|46087.7|46067.7|46081.3|46061.3|33
1738937520000|2025-02-07 14:12:00|46079.7|46059.7|46084.3|46064.3|46086.8|46066.8|46079.2|46059.2|20
1738937530000|2025-02-07 14:12:10|46083.8|46063.8|46084.3|46064.3|46084.3|46064.3|46079.3|46059.3|11
1738937540000|2025-02-07 14:12:20|46092.2|46072.2|46108.8|46088.8|46108.8|46088.8|46092.2|46072.2|30
1738937550000|2025-02-07 14:12:30|46109.7|46089.7|46094.3|46074.3|46113.8|46093.8|46094.3|46074.3|24
1738937560000|2025-02-07 14:12:40|46092.2|46072.2|46099.3|46079.3|46099.3|46079.3|46089.3|46069.3|16
1738937570000|2025-02-07 14:12:50|46101.3|46081.3|46096.8|46076.8|46114.7|46094.7|46096.8|46076.8|28
1738937580000|2025-02-07 14:13:00|46094.3|46074.3|46086.8|46066.8|46094.3|46074.3|46084.3|46064.3|16
1738937590000|2025-02-07 14:13:10|46084.3|46064.3|46109.3|46089.3|46109.3|46089.3|46084.3|46064.3|24
1738937600000|2025-02-07 14:13:20|46109.7|46089.7|46122.2|46102.2|46122.2|46102.2|46109.3|46089.3|37
1738937610000|2025-02-07 14:13:30|46131.8|46111.8|46133.8|46113.8|46136.8|46116.8|46131.8|46111.8|26
1738937620000|2025-02-07 14:13:40|46131.8|46111.8|46136.8|46116.8|46136.8|46116.8|46124.3|46104.3|21
1738937630000|2025-02-07 14:13:50|46134.3|46114.3|46116.3|46096.3|46141.8|46121.8|46116.3|46096.3|74
1738937640000|2025-02-07 14:14:00|46114.3|46094.3|46121.8|46101.8|46121.8|46101.8|46096.8|46076.8|31
1738937650000|2025-02-07 14:14:10|46121.3|46101.3|46136.8|46116.8|46139.7|46119.7|46116.8|46096.8|52
1738937660000|2025-02-07 14:14:20|46137.2|46117.2|46129.3|46109.3|46137.2|46117.2|46126.8|46106.8|25
1738937670000|2025-02-07 14:14:30|46126.8|46106.8|46126.8|46106.8|46129.3|46109.3|46126.8|46106.8|5
1738937680000|2025-02-07 14:14:40|46129.3|46109.3|46141.3|46121.3|46141.3|46121.3|46129.3|46109.3|13
1738937690000|2025-02-07 14:14:50|46143.8|46123.8|46146.8|46126.8|46151.8|46131.8|46143.8|46123.8|34
1738937700000|2025-02-07 14:15:00|46151.3|46131.3|46146.8|46126.8|46151.3|46131.3|46144.3|46124.3|28
1738937710000|2025-02-07 14:15:10|46144.3|46124.3|46151.8|46131.8|46151.8|46131.8|46144.3|46124.3|25
1738937720000|2025-02-07 14:15:20|46147.2|46127.2|46159.3|46139.3|46159.3|46139.3|46147.2|46127.2|33
1738937730000|2025-02-07 14:15:30|46159.7|46139.7|46171.8|46151.8|46171.8|46151.8|46159.3|46139.3|53
1738937740000|2025-02-07 14:15:40|46173.8|46153.8|46188.8|46168.8|46192.2|46172.2|46173.8|46153.8|82
1738937750000|2025-02-07 14:15:50|46189.7|46169.7|46189.3|46169.3|46189.7|46169.7|46186.8|46166.8|17
1738937760000|2025-02-07 14:16:00|46188.8|46168.8|46199.3|46179.3|46199.7|46179.7|46180.8|46160.8|91
1738937770000|2025-02-07 14:16:10|46197.2|46177.2|46214.3|46194.3|46214.3|46194.3|46194.3|46174.3|45
1738937780000|2025-02-07 14:16:20|46216.8|46196.8|46230.2|46210.2|46232.7|46212.7|46216.8|46196.8|47
1738937790000|2025-02-07 14:16:30|46227.2|46207.2|46234.3|46214.3|46234.3|46214.3|46221.8|46201.8|30
1738937800000|2025-02-07 14:16:40|46231.8|46211.8|46234.3|46214.3|46244.3|46224.3|46231.8|46211.8|27
1738937810000|2025-02-07 14:16:50|46226.8|46206.8|46229.3|46209.3|46229.3|46209.3|46221.8|46201.8|51
1738937820000|2025-02-07 14:17:00|46228.8|46208.8|46221.8|46201.8|46229.3|46209.3|46219.3|46199.3|52
1738937830000|2025-02-07 14:17:10|46221.3|46201.3|46204.3|46184.3|46221.3|46201.3|46201.8|46181.8|50
1738937840000|2025-02-07 14:17:20|46204.8|46184.8|46227.3|46207.3|46229.8|46209.8|46204.8|46184.8|43
1738937850000|2025-02-07 14:17:30|46222.3|46202.3|46201.8|46181.8|46222.3|46202.3|46201.8|46181.8|32
1738937860000|2025-02-07 14:17:40|46203.8|46183.8|46224.3|46204.3|46224.3|46204.3|46203.8|46183.8|32
1738937870000|2025-02-07 14:17:50|46224.8|46204.8|46224.8|46204.8|46224.8|46204.8|46224.3|46204.3|36
1738937880000|2025-02-07 14:18:00|46227.3|46207.3|46217.3|46197.3|46227.7|46207.7|46217.3|46197.3|30
1738937890000|2025-02-07 14:18:10|46215.2|46195.2|46214.3|46194.3|46216.8|46196.8|46211.8|46191.8|11
1738937900000|2025-02-07 14:18:20|46218.8|46198.8|46229.8|46209.8|46229.8|46209.8|46218.8|46198.8|21
1738937910000|2025-02-07 14:18:30|46236.8|46216.8|46249.3|46229.3|46262.3|46242.3|46236.8|46216.8|42
1738937920000|2025-02-07 14:18:40|46251.8|46231.8|46249.3|46229.3|46251.8|46231.8|46246.8|46226.8|23
1738937930000|2025-02-07 14:18:50|46246.8|46226.8|46249.3|46229.3|46251.8|46231.8|46239.3|46219.3|64
1738937940000|2025-02-07 14:19:00|46248.8|46228.8|46226.3|46206.3|46248.8|46228.8|46226.3|46206.3|66
1738937950000|2025-02-07 14:19:10|46223.3|46203.3|46214.3|46194.3|46224.8|46204.8|46206.8|46186.8|32
1738937960000|2025-02-07 14:19:20|46214.8|46194.8|46256.8|46236.8|46264.8|46244.8|46214.8|46194.8|107
1738937970000|2025-02-07 14:19:30|46254.8|46234.8|46246.3|46226.3|46254.8|46234.8|46241.8|46221.8|20
1738937980000|2025-02-07 14:19:40|46246.8|46226.8|46238.8|46218.8|46246.8|46226.8|46238.8|46218.8|8
1738937990000|2025-02-07 14:19:50|46239.3|46219.3|46251.8|46231.8|46254.3|46234.3|46236.8|46216.8|39
1738938000000|2025-02-07 14:20:00|46254.3|46234.3|46236.8|46216.8|46254.3|46234.3|46236.3|46216.3|42
1738938010000|2025-02-07 14:20:10|46236.3|46216.3|46226.8|46206.8|46236.3|46216.3|46226.8|46206.8|8
1738938020000|2025-02-07 14:20:20|46227.3|46207.3|46231.8|46211.8|46239.3|46219.3|46226.8|46206.8|45
1738938030000|2025-02-07 14:20:30|46227.3|46207.3|46216.8|46196.8|46229.3|46209.3|46216.8|46196.8|54
1738938040000|2025-02-07 14:20:40|46219.3|46199.3|46234.8|46214.8|46234.8|46214.8|46219.3|46199.3|38
1738938050000|2025-02-07 14:20:50|46237.7|46217.7|46254.8|46234.8|46262.7|46242.7|46237.7|46217.7|65
1738938060000|2025-02-07 14:21:00|46256.8|46236.8|46264.3|46244.3|46271.8|46251.8|46254.3|46234.3|75
1738938070000|2025-02-07 14:21:10|46261.8|46241.8|46251.3|46231.3|46261.8|46241.8|46251.3|46231.3|30
1738938080000|2025-02-07 14:21:20|46249.3|46229.3|46257.3|46237.3|46257.7|46237.7|46245.8|46225.8|43
1738938090000|2025-02-07 14:21:30|46257.7|46237.7|46264.3|46244.3|46264.8|46244.8|46257.3|46237.3|33
1738938100000|2025-02-07 14:21:40|46264.8|46244.8|46243.8|46223.8|46266.8|46246.8|46243.8|46223.8|31
1738938110000|2025-02-07 14:21:50|46244.3|46224.3|46266.3|46246.3|46273.8|46253.8|46244.3|46224.3|63
1738938120000|2025-02-07 14:22:00|46265.8|46245.8|46263.8|46243.8|46268.8|46248.8|46263.8|46243.8|27
1738938130000|2025-02-07 14:22:10|46261.3|46241.3|46248.8|46228.8|46261.3|46241.3|46248.8|46228.8|68
1738938140000|2025-02-07 14:22:20|46246.8|46226.8|46246.8|46226.8|46246.8|46226.8|46241.8|46221.8|13
1738938150000|2025-02-07 14:22:30|46244.8|46224.8|46238.3|46218.3|46244.8|46224.8|46238.3|46218.3|33
1738938160000|2025-02-07 14:22:40|46241.3|46221.3|46226.8|46206.8|46241.3|46221.3|46226.3|46206.3|30
1738938170000|2025-02-07 14:22:50|46228.8|46208.8|46229.8|46209.8|46236.8|46216.8|46227.3|46207.3|49
1738938180000|2025-02-07 14:23:00|46231.8|46211.8|46187.3|46167.3|46231.8|46211.8|46183.8|46163.8|100
1738938190000|2025-02-07 14:23:10|46191.8|46171.8|46204.3|46184.3|46209.8|46189.8|46191.8|46171.8|24
1738938200000|2025-02-07 14:23:20|46209.3|46189.3|46234.3|46214.3|46234.8|46214.8|46206.8|46186.8|51
1738938210000|2025-02-07 14:23:30|46234.8|46214.8|46213.8|46193.8|46241.3|46221.3|46211.8|46191.8|79
1738938220000|2025-02-07 14:23:40|46211.8|46191.8|46214.8|46194.8|46214.8|46194.8|46211.8|46191.8|8
1738938230000|2025-02-07 14:23:50|46221.8|46201.8|46236.8|46216.8|46241.3|46221.3|46221.8|46201.8|103
1738938240000|2025-02-07 14:24:00|46234.8|46214.8|46227.3|46207.3|46235.3|46215.3|46226.8|46206.8|42
1738938250000|2025-02-07 14:24:10|46226.8|46206.8|46217.8|46197.8|46227.3|46207.3|46210.3|46190.3|53
1738938260000|2025-02-07 14:24:20|46221.8|46201.8|46227.8|46207.8|46237.3|46217.3|46221.8|46201.8|15
1738938270000|2025-02-07 14:24:30|46230.3|46210.3|46232.8|46212.8|46232.8|46212.8|46225.7|46205.7|8
1738938280000|2025-02-07 14:24:40|46225.3|46205.3|46230.7|46210.7|46232.3|46212.3|46222.8|46202.8|12
1738938290000|2025-02-07 14:24:50|46230.3|46210.3|46232.8|46212.8|46237.8|46217.8|46227.8|46207.8|50
1738938300000|2025-02-07 14:25:00|46230.3|46210.3|46220.3|46200.3|46230.3|46210.3|46220.3|46200.3|14
1738938310000|2025-02-07 14:25:10|46220.7|46200.7|46187.8|46167.8|46220.7|46200.7|46187.8|46167.8|21
1738938320000|2025-02-07 14:25:20|46185.3|46165.3|46182.3|46162.3|46185.3|46165.3|46182.3|46162.3|22
1738938330000|2025-02-07 14:25:30|46177.8|46157.8|46155.7|46135.7|46177.8|46157.8|46155.7|46135.7|48
1738938340000|2025-02-07 14:25:40|46157.8|46137.8|46133.8|46113.8|46157.8|46137.8|46133.8|46113.8|49
1738938350000|2025-02-07 14:25:50|46131.8|46111.8|46119.3|46099.3|46141.8|46121.8|46119.3|46099.3|37
1738938360000|2025-02-07 14:26:00|46118.3|46098.3|46103.3|46083.3|46118.3|46098.3|46102.8|46082.8|60
1738938370000|2025-02-07 14:26:10|46102.8|46082.8|46111.8|46091.8|46118.3|46098.3|46101.8|46081.8|39
1738938380000|2025-02-07 14:26:20|46106.8|46086.8|46119.3|46099.3|46119.3|46099.3|46104.8|46084.8|30
1738938390000|2025-02-07 14:26:30|46121.8|46101.8|46132.8|46112.8|46132.8|46112.8|46121.8|46101.8|26
1738938400000|2025-02-07 14:26:40|46132.3|46112.3|46123.8|46103.8|46132.8|46112.8|46123.8|46103.8|36
1738938410000|2025-02-07 14:26:50|46124.3|46104.3|46126.8|46106.8|46126.8|46106.8|46124.3|46104.3|7
1738938420000|2025-02-07 14:27:00|46126.3|46106.3|46124.3|46104.3|46129.3|46109.3|46124.3|46104.3|16
1738938430000|2025-02-07 14:27:10|46123.8|46103.8|46119.3|46099.3|46124.3|46104.3|46118.8|46098.8|13
1738938440000|2025-02-07 14:27:20|46117.3|46097.3|46116.3|46096.3|46117.3|46097.3|46116.3|46096.3|9
1738938450000|2025-02-07 14:27:30|46117.3|46097.3|46114.3|46094.3|46117.3|46097.3|46114.3|46094.3|46
1738938460000|2025-02-07 14:27:40|46113.8|46093.8|46109.3|46089.3|46113.8|46093.8|46108.8|46088.8|16
1738938470000|2025-02-07 14:27:50|46106.8|46086.8|46104.3|46084.3|46106.8|46086.8|46104.3|46084.3|30
1738938480000|2025-02-07 14:28:00|46101.3|46081.3|46099.3|46079.3|46101.3|46081.3|46096.8|46076.8|19
1738938490000|2025-02-07 14:28:10|46119.3|46099.3|46136.8|46116.8|46136.8|46116.8|46119.3|46099.3|29
1738938500000|2025-02-07 14:28:20|46138.8|46118.8|46116.8|46096.8|46138.8|46118.8|46116.8|46096.8|9
1738938510000|2025-02-07 14:28:30|46116.3|46096.3|46104.8|46084.8|46116.3|46096.3|46103.8|46083.8|34
1738938520000|2025-02-07 14:28:40|46107.3|46087.3|46106.8|46086.8|46107.3|46087.3|46104.8|46084.8|3
1738938530000|2025-02-07 14:28:50|46107.3|46087.3|46102.3|46082.3|46107.3|46087.3|46101.8|46081.8|13
1738938540000|2025-02-07 14:29:00|46101.8|46081.8|46089.3|46069.3|46101.8|46081.8|46089.3|46069.3|26
1738938550000|2025-02-07 14:29:10|46103.3|46083.3|46104.3|46084.3|46111.8|46091.8|46103.3|46083.3|29
1738938560000|2025-02-07 14:29:20|46106.3|46086.3|46108.8|46088.8|46109.3|46089.3|46094.3|46074.3|14
1738938570000|2025-02-07 14:29:30|46109.3|46089.3|46094.3|46074.3|46109.3|46089.3|46092.3|46072.3|18
1738938580000|2025-02-07 14:29:40|46096.8|46076.8|46107.3|46087.3|46107.3|46087.3|46096.8|46076.8|18
1738938590000|2025-02-07 14:29:50|46107.8|46087.8|46106.8|46086.8|46108.8|46088.8|46101.8|46081.8|35
1738938600000|2025-02-07 14:30:00|46107.3|46087.3|46097.3|46077.3|46112.3|46092.3|46088.3|46068.3|46
1738938610000|2025-02-07 14:30:10|46097.8|46077.8|46096.3|46076.3|46102.3|46082.3|46096.3|46076.3|29
1738938620000|2025-02-07 14:30:20|46096.8|46076.8|46104.3|46084.3|46106.8|46086.8|46096.8|46076.8|10
1738938630000|2025-02-07 14:30:30|46106.8|46086.8|46114.3|46094.3|46126.3|46106.3|46106.8|46086.8|15
1738938640000|2025-02-07 14:30:40|46116.8|46096.8|46128.8|46108.8|46128.8|46108.8|46116.8|46096.8|10
1738938650000|2025-02-07 14:30:50|46126.3|46106.3|46114.3|46094.3|46126.3|46106.3|46114.3|46094.3|7
1738938660000|2025-02-07 14:31:00|46109.3|46089.3|46104.3|46084.3|46111.8|46091.8|46104.3|46084.3|18
1738938670000|2025-02-07 14:31:10|46103.8|46083.8|46094.3|46074.3|46103.8|46083.8|46092.3|46072.3|17
1738938680000|2025-02-07 14:31:20|46091.8|46071.8|46089.3|46069.3|46091.8|46071.8|46089.3|46069.3|7
1738938690000|2025-02-07 14:31:30|46089.8|46069.8|46092.3|46072.3|46092.8|46072.8|46089.8|46069.8|13
1738938700000|2025-02-07 14:31:40|46092.8|46072.8|46106.8|46086.8|46106.8|46086.8|46092.8|46072.8|26
1738938710000|2025-02-07 14:31:50|46107.3|46087.3|46103.8|46083.8|46107.3|46087.3|46103.8|46083.8|10
1738938720000|2025-02-07 14:32:00|46104.3|46084.3|46101.3|46081.3|46107.3|46087.3|46101.3|46081.3|19
1738938730000|2025-02-07 14:32:10|46100.8|46080.8|46093.8|46073.8|46101.3|46081.3|46092.9|46072.9|7
1738938740000|2025-02-07 14:32:20|46091.8|46071.8|46099.3|46079.3|46102.3|46082.3|46091.8|46071.8|24
1738938750000|2025-02-07 14:32:30|46098.8|46078.8|46096.3|46076.3|46098.8|46078.8|46096.3|46076.3|4
1738938760000|2025-02-07 14:32:40|46093.8|46073.8|46093.8|46073.8|46096.3|46076.3|46093.8|46073.8|17
1738938770000|2025-02-07 14:32:50|46093.4|46073.4|46093.8|46073.8|46093.8|46073.8|46091.3|46071.3|13
1738938780000|2025-02-07 14:33:00|46093.4|46073.4|46106.8|46086.8|46106.8|46086.8|46093.4|46073.4|20
1738938790000|2025-02-07 14:33:10|46106.3|46086.3|46111.3|46091.3|46111.3|46091.3|46106.3|46086.3|3
1738938800000|2025-02-07 14:33:20|46113.4|46093.4|46118.4|46098.4|46118.8|46098.8|46113.4|46093.4|10
1738938810000|2025-02-07 14:33:30|46120.4|46100.4|46118.4|46098.4|46122.9|46102.9|46118.4|46098.4|6
1738938820000|2025-02-07 14:33:40|46117.9|46097.9|46110.9|46090.9|46117.9|46097.9|46107.9|46087.9|29
1738938830000|2025-02-07 14:33:50|46112.9|46092.9|46133.8|46113.8|46134.3|46114.3|46112.9|46092.9|23
1738938840000|2025-02-07 14:34:00|46131.8|46111.8|46155.9|46135.9|46158.4|46138.4|46131.8|46111.8|47
1738938850000|2025-02-07 14:34:10|46153.4|46133.4|46145.9|46125.9|46153.4|46133.4|46143.8|46123.8|16
1738938860000|2025-02-07 14:34:20|46147.9|46127.9|46155.9|46135.9|46155.9|46135.9|46147.9|46127.9|10
1738938870000|2025-02-07 14:34:30|46155.4|46135.4|46153.4|46133.4|46155.9|46135.9|46153.4|46133.4|2
1738938880000|2025-02-07 14:34:40|46153.8|46133.8|46155.9|46135.9|46158.4|46138.4|46153.8|46133.8|18
1738938890000|2025-02-07 14:34:50|46156.3|46136.3|46155.9|46135.9|46158.4|46138.4|46155.9|46135.9|3
1738938900000|2025-02-07 14:35:00|46156.3|46136.3|46153.8|46133.8|46160.9|46140.9|46151.3|46131.3|25
1738938910000|2025-02-07 14:35:10|46155.9|46135.9|46153.8|46133.8|46158.4|46138.4|46153.4|46133.4|3
1738938920000|2025-02-07 14:35:20|46153.4|46133.4|46152.9|46132.9|46153.8|46133.8|46152.4|46132.4|16
1738938930000|2025-02-07 14:35:30|46153.4|46133.4|46145.4|46125.4|46153.4|46133.4|46145.4|46125.4|13
1738938940000|2025-02-07 14:35:40|46144.9|46124.9|46145.4|46125.4|46145.4|46125.4|46143.4|46123.4|8
1738938950000|2025-02-07 14:35:50|46147.9|46127.9|46151.3|46131.3|46151.3|46131.3|46147.4|46127.4|4
1738938960000|2025-02-07 14:36:00|46153.4|46133.4|46153.4|46133.4|46155.9|46135.9|46153.4|46133.4|11
1738938970000|2025-02-07 14:36:10|46155.4|46135.4|46152.9|46132.9|46155.4|46135.4|46151.8|46131.8|4
1738938980000|2025-02-07 14:36:20|46150.9|46130.9|46158.4|46138.4|46162.4|46142.4|46150.9|46130.9|7
1738938990000|2025-02-07 14:36:30|46162.4|46142.4|46163.8|46143.8|46163.8|46143.8|46162.4|46142.4|4
1738939000000|2025-02-07 14:36:40|46165.9|46145.9|46172.3|46152.3|46172.3|46152.3|46165.9|46145.9|23
1738939010000|2025-02-07 14:36:50|46171.8|46151.8|46174.3|46154.3|46174.3|46154.3|46171.3|46151.3|16
1738939020000|2025-02-07 14:37:00|46174.8|46154.8|46181.8|46161.8|46181.8|46161.8|46172.8|46152.8|24
1738939030000|2025-02-07 14:37:10|46182.3|46162.3|46191.8|46171.8|46193.8|46173.8|46182.3|46162.3|20
1738939040000|2025-02-07 14:37:20|46189.8|46169.8|46183.8|46163.8|46189.8|46169.8|46183.8|46163.8|6
1738939050000|2025-02-07 14:37:30|46186.3|46166.3|46178.8|46158.8|46186.8|46166.8|46178.8|46158.8|10
1738939060000|2025-02-07 14:37:40|46178.4|46158.4|46176.3|46156.3|46179.3|46159.3|46176.3|46156.3|7
1738939070000|2025-02-07 14:37:50|46178.8|46158.8|46189.8|46169.8|46190.3|46170.3|46178.8|46158.8|28
1738939080000|2025-02-07 14:38:00|46189.3|46169.3|46179.8|46159.8|46191.4|46171.4|46179.8|46159.8|33
1738939090000|2025-02-07 14:38:10|46184.3|46164.3|46188.9|46168.9|46188.9|46168.9|46179.3|46159.3|29
1738939100000|2025-02-07 14:38:20|46186.8|46166.8|46181.8|46161.8|46186.8|46166.8|46181.8|46161.8|30
1738939110000|2025-02-07 14:38:30|46183.9|46163.9|46166.4|46146.4|46184.3|46164.3|46163.9|46143.9|18
1738939120000|2025-02-07 14:38:40|46163.9|46143.9|46148.4|46128.4|46163.9|46143.9|46148.4|46128.4|53
1738939130000|2025-02-07 14:38:50|46148.9|46128.9|46143.4|46123.4|46150.9|46130.9|46143.4|46123.4|21
1738939140000|2025-02-07 14:39:00|46142.9|46122.9|46142.4|46122.4|46145.9|46125.9|46141.4|46121.4|14
1738939150000|2025-02-07 14:39:10|46142.9|46122.9|46140.4|46120.4|46142.9|46122.9|46139.9|46119.9|35
1738939160000|2025-02-07 14:39:20|46140.9|46120.9|46141.4|46121.4|46143.9|46123.9|46140.9|46120.9|33
1738939170000|2025-02-07 14:39:30|46140.9|46120.9|46120.4|46100.4|46140.9|46120.9|46120.4|46100.4|12
1738939180000|2025-02-07 14:39:40|46118.4|46098.4|46107.9|46087.9|46118.4|46098.4|46107.9|46087.9|9
1738939190000|2025-02-07 14:39:50|46109.9|46089.9|46098.9|46078.9|46109.9|46089.9|46098.9|46078.9|2
1738939200000|2025-02-07 14:40:00|46098.4|46078.4|46098.4|46078.4|46098.9|46078.9|46093.4|46073.4|25
1738939210000|2025-02-07 14:40:10|46093.4|46073.4|46090.9|46070.9|46098.9|46078.9|46090.9|46070.9|49
1738939220000|2025-02-07 14:40:20|46090.4|46070.4|46098.4|46078.4|46100.9|46080.9|46088.4|46068.4|20
1738939230000|2025-02-07 14:40:30|46098.9|46078.9|46112.9|46092.9|46112.9|46092.9|46098.9|46078.9|11
1738939240000|2025-02-07 14:40:40|46113.4|46093.4|46115.9|46095.9|46115.9|46095.9|46113.4|46093.4|9
1738939250000|2025-02-07 14:40:50|46115.4|46095.4|46120.9|46100.9|46120.9|46100.9|46113.4|46093.4|19
1738939260000|2025-02-07 14:41:00|46121.4|46101.4|46128.4|46108.4|46128.4|46108.4|46118.4|46098.4|35
1738939270000|2025-02-07 14:41:10|46130.4|46110.4|46163.9|46143.9|46163.9|46143.9|46130.4|46110.4|41
1738939280000|2025-02-07 14:41:20|46163.4|46143.4|46156.4|46136.4|46163.4|46143.4|46149.8|46129.8|10
1738939290000|2025-02-07 14:41:30|46161.4|46141.4|46163.9|46143.9|46163.9|46143.9|46161.4|46141.4|4
1738939300000|2025-02-07 14:41:40|46165.9|46145.9|46173.4|46153.4|46173.4|46153.4|46165.9|46145.9|14
1738939310000|2025-02-07 14:41:50|46175.9|46155.9|46178.9|46158.9|46183.4|46163.4|46175.9|46155.9|32
1738939320000|2025-02-07 14:42:00|46186.4|46166.4|46188.9|46168.9|46188.9|46168.9|46183.4|46163.4|20
1738939330000|2025-02-07 14:42:10|46189.3|46169.3|46196.8|46176.8|46198.9|46178.9|46189.3|46169.3|41
1738939340000|2025-02-07 14:42:20|46198.9|46178.9|46204.3|46184.3|46206.4|46186.4|46198.9|46178.9|42
1738939350000|2025-02-07 14:42:30|46208.4|46188.4|46204.3|46184.3|46208.4|46188.4|46204.3|46184.3|22
1738939360000|2025-02-07 14:42:40|46206.8|46186.8|46211.8|46191.8|46211.8|46191.8|46204.3|46184.3|25
1738939370000|2025-02-07 14:42:50|46211.4|46191.4|46211.4|46191.4|46213.9|46193.9|46208.9|46188.9|31
1738939380000|2025-02-07 14:43:00|46208.9|46188.9|46203.9|46183.9|46208.9|46188.9|46203.9|46183.9|34
1738939390000|2025-02-07 14:43:10|46204.4|46184.4|46204.4|46184.4|46204.4|46184.4|46201.4|46181.4|45
1738939400000|2025-02-07 14:43:20|46204.8|46184.8|46208.4|46188.4|46208.4|46188.4|46203.9|46183.9|46
1738939410000|2025-02-07 14:43:30|46205.9|46185.9|46198.4|46178.4|46205.9|46185.9|46198.4|46178.4|15
1738939420000|2025-02-07 14:43:40|46198.9|46178.9|46194.4|46174.4|46198.9|46178.9|46194.4|46174.4|87
1738939430000|2025-02-07 14:43:50|46196.9|46176.9|46204.4|46184.4|46204.4|46184.4|46194.8|46174.8|3
1738939440000|2025-02-07 14:44:00|46203.9|46183.9|46201.4|46181.4|46203.9|46183.9|46201.4|46181.4|10
1738939450000|2025-02-07 14:44:10|||||||||2
1738939460000|2025-02-07 14:44:20|46196.4|46176.4|46185.9|46165.9|46196.4|46176.4|46185.9|46165.9|16
1738939470000|2025-02-07 14:44:30|46180.9|46160.9|46178.9|46158.9|46180.9|46160.9|46176.4|46156.4|30
1738939480000|2025-02-07 14:44:40|46178.4|46158.4|46183.4|46163.4|46183.4|46163.4|46178.4|46158.4|7
1738939490000|2025-02-07 14:44:50|46185.9|46165.9|46188.4|46168.4|46188.4|46168.4|46185.9|46165.9|13
1738939500000|2025-02-07 14:45:00|46191.4|46171.4|46201.9|46181.9|46201.9|46181.9|46188.4|46168.4|23
1738939510000|2025-02-07 14:45:10|46201.4|46181.4|46206.4|46186.4|46206.4|46186.4|46201.4|46181.4|10
1738939520000|2025-02-07 14:45:20|46208.9|46188.9|46246.4|46226.4|46246.4|46226.4|46208.9|46188.9|70
1738939530000|2025-02-07 14:45:30|46243.9|46223.9|46248.9|46228.9|46258.9|46238.9|46243.4|46223.4|110
1738939540000|2025-02-07 14:45:40|46251.4|46231.4|46252.3|46232.3|46252.3|46232.3|46251.4|46231.4|13
1738939550000|2025-02-07 14:45:50|46254.4|46234.4|46261.9|46241.9|46262.3|46242.3|46254.4|46234.4|18
1738939560000|2025-02-07 14:46:00|46259.4|46239.4|46263.9|46243.9|46264.4|46244.4|46259.4|46239.4|23
1738939570000|2025-02-07 14:46:10|46269.4|46249.4|46269.8|46249.8|46269.8|46249.8|46269.4|46249.4|7
1738939580000|2025-02-07 14:46:20|46272.3|46252.3|46288.3|46268.3|46291.9|46271.9|46272.3|46252.3|31
1738939590000|2025-02-07 14:46:30|46294.4|46274.4|46298.3|46278.3|46304.8|46284.8|46292.3|46272.3|24
1738939600000|2025-02-07 14:46:40|46304.8|46284.8|46299.8|46279.8|46309.4|46289.4|46299.8|46279.8|40
1738939610000|2025-02-07 14:46:50|46301.9|46281.9|46304.8|46284.8|46304.8|46284.8|46299.8|46279.8|116
1738939620000|2025-02-07 14:47:00|46302.8|46282.8|46305.8|46285.8|46307.8|46287.8|46297.8|46277.8|50
1738939630000|2025-02-07 14:47:10|46305.3|46285.3|46289.8|46269.8|46305.3|46285.3|46289.8|46269.8|44
1738939640000|2025-02-07 14:47:20|46287.3|46267.3|46300.3|46280.3|46300.3|46280.3|46285.3|46265.3|6
1738939650000|2025-02-07 14:47:30|46300.8|46280.8|46299.8|46279.8|46302.8|46282.8|46299.8|46279.8|32
1738939660000|2025-02-07 14:47:40|46297.3|46277.3|46294.8|46274.8|46297.3|46277.3|46292.8|46272.8|21
1738939670000|2025-02-07 14:47:50|46295.3|46275.3|46295.3|46275.3|46298.3|46278.3|46295.3|46275.3|4
1738939680000|2025-02-07 14:48:00|46297.8|46277.8|46310.3|46290.3|46315.3|46295.3|46297.3|46277.3|54
1738939690000|2025-02-07 14:48:10|46317.3|46297.3|46320.8|46300.8|46320.8|46300.8|46314.8|46294.8|53
1738939700000|2025-02-07 14:48:20|46322.8|46302.8|46325.3|46305.3|46325.3|46305.3|46322.3|46302.3|15
1738939710000|2025-02-07 14:48:30|46325.8|46305.8|46337.8|46317.8|46355.8|46335.8|46325.8|46305.8|30
1738939720000|2025-02-07 14:48:40|||||||||4
1738939730000|2025-02-07 14:48:50|46340.3|46320.3|46342.4|46322.4|46342.8|46322.8|46340.3|46320.3|19
1738939740000|2025-02-07 14:49:00|46340.3|46320.3|46350.3|46330.3|46350.8|46330.8|46340.3|46320.3|34
1738939750000|2025-02-07 14:49:10|46350.8|46330.8|46360.3|46340.3|46360.3|46340.3|46350.8|46330.8|17
1738939760000|2025-02-07 14:49:20|46360.8|46340.8|46365.8|46345.8|46368.8|46348.8|46360.8|46340.8|13
1738939770000|2025-02-07 14:49:30|46368.3|46348.3|46364.4|46344.4|46368.3|46348.3|46364.4|46344.4|23
1738939780000|2025-02-07 14:49:40|46364.9|46344.9|46350.3|46330.3|46364.9|46344.9|46347.8|46327.8|16
1738939790000|2025-02-07 14:49:50|46350.8|46330.8|46355.3|46335.3|46355.3|46335.3|46350.8|46330.8|16
1738939800000|2025-02-07 14:50:00|46357.4|46337.4|46370.3|46350.3|46370.3|46350.3|46357.4|46337.4|18
1738939810000|2025-02-07 14:50:10|46372.4|46352.4|46385.3|46365.3|46385.8|46365.8|46372.4|46352.4|36
1738939820000|2025-02-07 14:50:20|46384.4|46364.4|46354.9|46334.9|46384.4|46364.4|46354.9|46334.9|17
1738939830000|2025-02-07 14:50:30|46352.8|46332.8|46373.3|46353.3|46373.3|46353.3|46350.8|46330.8|53
1738939840000|2025-02-07 14:50:40|46373.8|46353.8|46378.3|46358.3|46378.3|46358.3|46372.8|46352.8|28
1738939850000|2025-02-07 14:50:50|46378.8|46358.8|46378.3|46358.3|46381.3|46361.3|46378.3|46358.3|13
1738939860000|2025-02-07 14:51:00|46383.3|46363.3|46390.3|46370.3|46390.3|46370.3|46383.3|46363.3|20
1738939870000|2025-02-07 14:51:10|46388.3|46368.3|46386.3|46366.3|46388.3|46368.3|46383.3|46363.3|23
1738939880000|2025-02-07 14:51:20|46386.8|46366.8|46396.3|46376.3|46398.8|46378.8|46386.8|46366.8|15
1738939890000|2025-02-07 14:51:30|46395.8|46375.8|46414.3|46394.3|46414.3|46394.3|46395.8|46375.8|74
1738939900000|2025-02-07 14:51:40|46413.8|46393.8|46407.8|46387.8|46413.8|46393.8|46407.8|46387.8|25
1738939910000|2025-02-07 14:51:50|46405.8|46385.8|46413.8|46393.8|46413.8|46393.8|46405.8|46385.8|24
1738939920000|2025-02-07 14:52:00|46411.3|46391.3|46399.3|46379.3|46411.3|46391.3|46399.3|46379.3|39
1738939930000|2025-02-07 14:52:10|46399.8|46379.8|46411.8|46391.8|46417.3|46397.3|46399.3|46379.3|69
1738939940000|2025-02-07 14:52:20|46409.3|46389.3|46403.8|46383.8|46411.3|46391.3|46403.8|46383.8|16
1738939950000|2025-02-07 14:52:30|46401.8|46381.8|46400.8|46380.8|46403.8|46383.8|46396.3|46376.3|36
1738939960000|2025-02-07 14:52:40|46398.8|46378.8|46403.8|46383.8|46403.8|46383.8|46398.8|46378.8|1
1738939970000|2025-02-07 14:52:50|46404.3|46384.3|46398.8|46378.8|46404.3|46384.3|46398.3|46378.3|14
1738939980000|2025-02-07 14:53:00|46400.8|46380.8|46398.8|46378.8|46401.3|46381.3|46398.3|46378.3|14
1738939990000|2025-02-07 14:53:10|46400.8|46380.8|46411.3|46391.3|46411.8|46391.8|46398.3|46378.3|33
1738940000000|2025-02-07 14:53:20|46410.8|46390.8|46406.3|46386.3|46410.8|46390.8|46401.3|46381.3|11
1738940010000|2025-02-07 14:53:30|46404.3|46384.3|46401.8|46381.8|46406.3|46386.3|46401.8|46381.8|19
1738940020000|2025-02-07 14:53:40|46401.3|46381.3|46396.3|46376.3|46401.3|46381.3|46393.3|46373.3|49
1738940030000|2025-02-07 14:53:50|46396.8|46376.8|46398.8|46378.8|46401.3|46381.3|46396.8|46376.8|16
1738940040000|2025-02-07 14:54:00|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46394.3|46374.3|29
1738940050000|2025-02-07 14:54:10|46401.8|46381.8|46398.8|46378.8|46401.8|46381.8|46398.8|46378.8|15
1738940060000|2025-02-07 14:54:20|46401.3|46381.3|46398.8|46378.8|46404.8|46384.8|46396.3|46376.3|51
1738940070000|2025-02-07 14:54:30|46399.3|46379.3|46406.8|46386.8|46406.8|46386.8|46399.3|46379.3|13
1738940080000|2025-02-07 14:54:40|46409.3|46389.3|46403.3|46383.3|46411.3|46391.3|46400.4|46380.4|24
1738940090000|2025-02-07 14:54:50|||||||||14
1738940100000|2025-02-07 14:55:00|46401.3|46381.3|46386.3|46366.3|46401.3|46381.3|46381.8|46361.8|44
1738940110000|2025-02-07 14:55:10|46388.8|46368.8|46391.3|46371.3|46393.8|46373.8|46388.8|46368.8|20
1738940120000|2025-02-07 14:55:20|46395.4|46375.4|46391.3|46371.3|46396.3|46376.3|46391.3|46371.3|33
1738940130000|2025-02-07 14:55:30|46390.8|46370.8|46385.8|46365.8|46391.3|46371.3|46385.8|46365.8|12
1738940140000|2025-02-07 14:55:40|46385.4|46365.4|46391.3|46371.3|46391.3|46371.3|46381.3|46361.3|39
1738940150000|2025-02-07 14:55:50|46393.8|46373.8|46401.3|46381.3|46401.3|46381.3|46393.8|46373.8|43
1738940160000|2025-02-07 14:56:00|46405.4|46385.4|46406.3|46386.3|46411.3|46391.3|46405.4|46385.4|63
1738940170000|2025-02-07 14:56:10|46401.8|46381.8|46384.3|46364.3|46401.8|46381.8|46384.3|46364.3|17
1738940180000|2025-02-07 14:56:20|46383.8|46363.8|46373.8|46353.8|46383.8|46363.8|46368.8|46348.8|38
1738940190000|2025-02-07 14:56:30|46375.8|46355.8|46386.3|46366.3|46386.3|46366.3|46373.3|46353.3|9
1738940200000|2025-02-07 14:56:40|46386.8|46366.8|46391.3|46371.3|46391.3|46371.3|46386.3|46366.3|46
1738940210000|2025-02-07 14:56:50|46387.3|46367.3|46386.3|46366.3|46391.3|46371.3|46386.3|46366.3|19
1738940220000|2025-02-07 14:57:00|46388.8|46368.8|46393.8|46373.8|46396.3|46376.3|46388.8|46368.8|38
1738940230000|2025-02-07 14:57:10|46396.3|46376.3|46393.8|46373.8|46398.8|46378.8|46393.8|46373.8|13
1738940240000|2025-02-07 14:57:20|46393.3|46373.3|46395.8|46375.8|46398.8|46378.8|46390.8|46370.8|16
1738940250000|2025-02-07 14:57:30|46396.3|46376.3|46393.8|46373.8|46396.3|46376.3|46393.8|46373.8|5
1738940260000|2025-02-07 14:57:40|46394.3|46374.3|46396.3|46376.3|46396.3|46376.3|46391.3|46371.3|11
1738940270000|2025-02-07 14:57:50|46393.8|46373.8|46391.8|46371.8|46393.8|46373.8|46391.8|46371.8|6
1738940280000|2025-02-07 14:58:00|46391.3|46371.3|46391.8|46371.8|46394.3|46374.3|46391.3|46371.3|5
1738940290000|2025-02-07 14:58:10|46394.3|46374.3|46391.3|46371.3|46394.3|46374.3|46391.3|46371.3|70
1738940300000|2025-02-07 14:58:20|46392.3|46372.3|46396.3|46376.3|46398.8|46378.8|46392.3|46372.3|19
1738940310000|2025-02-07 14:58:30|46396.8|46376.8|46398.8|46378.8|46401.3|46381.3|46396.8|46376.8|20
1738940320000|2025-02-07 14:58:40|46398.3|46378.3|46398.3|46378.3|46398.8|46378.8|46398.3|46378.3|30
1738940330000|2025-02-07 14:58:50|46396.3|46376.3|46403.3|46383.3|46403.3|46383.3|46395.8|46375.8|16
1738940340000|2025-02-07 14:59:00|46404.3|46384.3|46405.8|46385.8|46406.8|46386.8|46404.3|46384.3|21
1738940350000|2025-02-07 14:59:10|46403.3|46383.3|46400.9|46380.9|46403.3|46383.3|46400.8|46380.8|2
1738940360000|2025-02-07 14:59:20|46400.4|46380.4|46396.3|46376.3|46400.9|46380.9|46396.3|46376.3|13
1738940370000|2025-02-07 14:59:30|46398.4|46378.4|46397.9|46377.9|46400.9|46380.9|46393.8|46373.8|44
1738940380000|2025-02-07 14:59:40|46397.4|46377.4|46395.4|46375.4|46397.4|46377.4|46395.4|46375.4|12
1738940390000|2025-02-07 14:59:50|46396.3|46376.3|46397.9|46377.9|46398.4|46378.4|46396.3|46376.3|16
1738940400000|2025-02-07 15:00:00|46399.9|46379.9|46378.4|46358.4|46399.9|46379.9|46373.4|46353.4|54
1738940410000|2025-02-07 15:00:10|46394.4|46374.4|46401.8|46381.8|46404.3|46384.3|46394.4|46374.4|36
1738940420000|2025-02-07 15:00:20|46404.3|46384.3|46416.3|46396.3|46416.3|46396.3|46401.8|46381.8|22
1738940430000|2025-02-07 15:00:30|46415.9|46395.9|46393.8|46373.8|46415.9|46395.9|46393.8|46373.8|27
1738940440000|2025-02-07 15:00:40|46396.3|46376.3|46393.8|46373.8|46396.8|46376.8|46391.3|46371.3|10
1738940450000|2025-02-07 15:00:50|46391.3|46371.3|46395.9|46375.9|46396.8|46376.8|46386.3|46366.3|22
1738940460000|2025-02-07 15:01:00|46395.4|46375.4|46377.4|46357.4|46395.4|46375.4|46377.4|46357.4|22
1738940470000|2025-02-07 15:01:10|46373.4|46353.4|46361.3|46341.3|46373.4|46353.4|46353.8|46333.8|125
1738940480000|2025-02-07 15:01:20|46360.9|46340.9|46350.9|46330.9|46360.9|46340.9|46348.4|46328.4|27
1738940490000|2025-02-07 15:01:30|46351.3|46331.3|46348.4|46328.4|46351.3|46331.3|46348.4|46328.4|7
1738940500000|2025-02-07 15:01:40|46346.3|46326.3|46355.9|46335.9|46361.3|46341.3|46343.8|46323.8|53
1738940510000|2025-02-07 15:01:50|46353.4|46333.4|46355.9|46335.9|46359.3|46339.3|46353.4|46333.4|51
1738940520000|2025-02-07 15:02:00|46355.4|46335.4|46353.8|46333.8|46355.4|46335.4|46341.3|46321.3|22
1738940530000|2025-02-07 15:02:10|46351.3|46331.3|46341.3|46321.3|46353.8|46333.8|46341.3|46321.3|33
1738940540000|2025-02-07 15:02:20|46341.8|46321.8|46346.3|46326.3|46346.3|46326.3|46341.3|46321.3|37
1738940550000|2025-02-07 15:02:30|46347.3|46327.3|46359.3|46339.3|46360.9|46340.9|46343.4|46323.4|196
1738940560000|2025-02-07 15:02:40|46363.8|46343.8|46351.3|46331.3|46368.8|46348.8|46351.3|46331.3|68
1738940570000|2025-02-07 15:02:50|46350.9|46330.9|46351.3|46331.3|46356.3|46336.3|46350.4|46330.4|20
1738940580000|2025-02-07 15:03:00|46353.4|46333.4|46368.8|46348.8|46371.3|46351.3|46351.3|46331.3|26
1738940590000|2025-02-07 15:03:10|46370.9|46350.9|46392.3|46372.3|46392.3|46372.3|46368.8|46348.8|27
1738940600000|2025-02-07 15:03:20|46394.3|46374.3|46406.8|46386.8|46407.3|46387.3|46394.3|46374.3|40
1738940610000|2025-02-07 15:03:30|46406.3|46386.3|46403.8|46383.8|46406.3|46386.3|46403.4|46383.4|27
1738940620000|2025-02-07 15:03:40|46404.3|46384.3|46401.8|46381.8|46404.8|46384.8|46401.3|46381.3|17
1738940630000|2025-02-07 15:03:50|46401.3|46381.3|46402.3|46382.3|46402.3|46382.3|46399.3|46379.3|4
1738940640000|2025-02-07 15:04:00|46405.3|46385.3|46399.8|46379.8|46405.3|46385.3|46399.8|46379.8|15
1738940650000|2025-02-07 15:04:10|46401.8|46381.8|46399.3|46379.3|46401.8|46381.8|46394.8|46374.8|8
1738940660000|2025-02-07 15:04:20|46397.3|46377.3|46389.3|46369.3|46397.3|46377.3|46389.3|46369.3|13
1738940670000|2025-02-07 15:04:30|46387.3|46367.3|46389.8|46369.8|46389.8|46369.8|46387.3|46367.3|4
1738940680000|2025-02-07 15:04:40|46389.3|46369.3|46389.8|46369.8|46389.8|46369.8|46387.3|46367.3|2
1738940690000|2025-02-07 15:04:50|46390.3|46370.3|46394.8|46374.8|46394.8|46374.8|46390.3|46370.3|10
1738940700000|2025-02-07 15:05:00|46395.3|46375.3|46396.4|46376.4|46401.4|46381.4|46395.3|46375.3|17
1738940710000|2025-02-07 15:05:10|46395.9|46375.9|46363.9|46343.9|46395.9|46375.9|46363.9|46343.9|23
1738940720000|2025-02-07 15:05:20|46361.4|46341.4|46363.9|46343.9|46363.9|46343.9|46342.9|46322.9|119
1738940730000|2025-02-07 15:05:30|46357.8|46337.8|46331.4|46311.4|46357.8|46337.8|46331.4|46311.4|22
1738940740000|2025-02-07 15:05:40|46330.9|46310.9|46333.9|46313.9|46333.9|46313.9|46324.3|46304.3|68
1738940750000|2025-02-07 15:05:50|46336.4|46316.4|46326.4|46306.4|46344.3|46324.3|46325.9|46305.9|36
1738940760000|2025-02-07 15:06:00|46323.9|46303.9|46326.4|46306.4|46330.9|46310.9|46323.9|46303.9|32
1738940770000|2025-02-07 15:06:10|46328.9|46308.9|46336.8|46316.8|46338.9|46318.9|46328.9|46308.9|26
1738940780000|2025-02-07 15:06:20|46336.4|46316.4|46330.9|46310.9|46336.4|46316.4|46330.9|46310.9|3
1738940790000|2025-02-07 15:06:30|46328.9|46308.9|46333.9|46313.9|46336.4|46316.4|46328.9|46308.9|7
1738940800000|2025-02-07 15:06:40|46336.4|46316.4|46331.8|46311.8|46336.8|46316.8|46329.3|46309.3|13
1738940810000|2025-02-07 15:06:50|46334.3|46314.3|46333.9|46313.9|46335.9|46315.9|46331.4|46311.4|12
1738940820000|2025-02-07 15:07:00|46331.8|46311.8|46319.3|46299.3|46331.8|46311.8|46319.3|46299.3|26
1738940830000|2025-02-07 15:07:10|46319.8|46299.8|46324.8|46304.8|46324.8|46304.8|46319.3|46299.3|10
1738940840000|2025-02-07 15:07:20|46325.3|46305.3|46331.8|46311.8|46334.8|46314.8|46325.3|46305.3|38
1738940850000|2025-02-07 15:07:30|46332.3|46312.3|46336.8|46316.8|46340.9|46320.9|46332.3|46312.3|42
1738940860000|2025-02-07 15:07:40|46336.4|46316.4|46338.9|46318.9|46338.9|46318.9|46336.4|46316.4|3
1738940870000|2025-02-07 15:07:50|46339.3|46319.3|46361.4|46341.4|46363.9|46343.9|46339.3|46319.3|23
1738940880000|2025-02-07 15:08:00|46356.8|46336.8|46351.4|46331.4|46357.3|46337.3|46349.3|46329.3|29
1738940890000|2025-02-07 15:08:10|46350.9|46330.9|46343.9|46323.9|46350.9|46330.9|46343.9|46323.9|19
1738940900000|2025-02-07 15:08:20|46344.3|46324.3|46345.9|46325.9|46346.4|46326.4|46343.9|46323.9|6
1738940910000|2025-02-07 15:08:30|46338.9|46318.9|46341.4|46321.4|46341.4|46321.4|46338.9|46318.9|13
1738940920000|2025-02-07 15:08:40|46341.8|46321.8|46343.9|46323.9|46346.4|46326.4|46341.8|46321.8|6
1738940930000|2025-02-07 15:08:50|46343.4|46323.4|46332.4|46312.4|46345.9|46325.9|46332.4|46312.4|23
1738940940000|2025-02-07 15:09:00|46328.4|46308.4|46323.9|46303.9|46328.4|46308.4|46321.4|46301.4|69
1738940950000|2025-02-07 15:09:10|46324.3|46304.3|46321.4|46301.4|46326.4|46306.4|46321.4|46301.4|4
1738940960000|2025-02-07 15:09:20|46318.9|46298.9|46321.4|46301.4|46321.4|46301.4|46318.4|46298.4|7
1738940970000|2025-02-07 15:09:30|46318.9|46298.9|46324.3|46304.3|46324.3|46304.3|46318.9|46298.9|19
1738940980000|2025-02-07 15:09:40|46324.8|46304.8|46341.8|46321.8|46341.8|46321.8|46324.8|46304.8|22
1738940990000|2025-02-07 15:09:50|46342.3|46322.3|46336.4|46316.4|46344.3|46324.3|46336.4|46316.4|33
1738941000000|2025-02-07 15:10:00|46335.9|46315.9|46336.4|46316.4|46336.8|46316.8|46333.4|46313.4|19
1738941010000|2025-02-07 15:10:10|46338.9|46318.9|46343.4|46323.4|46348.9|46328.9|46338.9|46318.9|21
1738941020000|2025-02-07 15:10:20|46345.9|46325.9|46342.4|46322.4|46345.9|46325.9|46342.4|46322.4|18
1738941030000|2025-02-07 15:10:30|46340.4|46320.4|46326.4|46306.4|46343.9|46323.9|46326.4|46306.4|39
1738941040000|2025-02-07 15:10:40|46325.9|46305.9|46323.4|46303.4|46325.9|46305.9|46323.4|46303.4|14
1738941050000|2025-02-07 15:10:50|46321.4|46301.4|46323.9|46303.9|46324.4|46304.4|46318.4|46298.4|113
1738941060000|2025-02-07 15:11:00|46326.4|46306.4|46341.4|46321.4|46342.3|46322.3|46324.4|46304.4|19
1738941070000|2025-02-07 15:11:10|46339.4|46319.4|46328.9|46308.9|46339.4|46319.4|46328.9|46308.9|20
1738941080000|2025-02-07 15:11:20|46328.4|46308.4|46326.9|46306.9|46328.9|46308.9|46321.9|46301.9|6
1738941090000|2025-02-07 15:11:30|46326.4|46306.4|46320.9|46300.9|46331.4|46311.4|46320.9|46300.9|17
1738941100000|2025-02-07 15:11:40|46321.4|46301.4|46307.8|46287.8|46321.9|46301.9|46301.9|46281.9|87
1738941110000|2025-02-07 15:11:50|46310.3|46290.3|46322.3|46302.3|46322.3|46302.3|46307.8|46287.8|18
1738941120000|2025-02-07 15:12:00|46322.8|46302.8|46334.4|46314.4|46334.8|46314.8|46322.8|46302.8|25
1738941130000|2025-02-07 15:12:10|46332.3|46312.3|46312.8|46292.8|46337.8|46317.8|46312.3|46292.3|29
1738941140000|2025-02-07 15:12:20|46313.3|46293.3|46318.3|46298.3|46326.8|46306.8|46313.3|46293.3|84
1738941150000|2025-02-07 15:12:30|46318.8|46298.8|46308.3|46288.3|46318.8|46298.8|46308.3|46288.3|7
1738941160000|2025-02-07 15:12:40|46308.8|46288.8|46300.3|46280.3|46310.8|46290.8|46300.3|46280.3|30
1738941170000|2025-02-07 15:12:50|46300.8|46280.8|46298.8|46278.8|46303.3|46283.3|46298.3|46278.3|20
1738941180000|2025-02-07 15:13:00|46296.3|46276.3|46298.8|46278.8|46311.8|46291.8|46296.3|46276.3|98
1738941190000|2025-02-07 15:13:10|46299.3|46279.3|46298.3|46278.3|46300.8|46280.8|46298.3|46278.3|18
1738941200000|2025-02-07 15:13:20|46290.8|46270.8|46283.3|46263.3|46290.8|46270.8|46283.3|46263.3|40
1738941210000|2025-02-07 15:13:30|46278.3|46258.3|46270.8|46250.8|46278.3|46258.3|46265.8|46245.8|24
1738941220000|2025-02-07 15:13:40|46270.3|46250.3|46263.3|46243.3|46270.3|46250.3|46255.8|46235.8|17
1738941230000|2025-02-07 15:13:50|46260.8|46240.8|46260.3|46240.3|46264.3|46244.3|46255.8|46235.8|44
1738941240000|2025-02-07 15:14:00|46259.8|46239.8|46265.8|46245.8|46275.8|46255.8|46257.8|46237.8|41
1738941250000|2025-02-07 15:14:10|46263.8|46243.8|46259.8|46239.8|46263.8|46243.8|46259.8|46239.8|12
1738941260000|2025-02-07 15:14:20|46260.3|46240.3|46263.8|46243.8|46267.8|46247.8|46257.8|46237.8|8
1738941270000|2025-02-07 15:14:30|46263.3|46243.3|46263.8|46243.8|46263.8|46243.8|46262.3|46242.3|20
1738941280000|2025-02-07 15:14:40|46264.8|46244.8|46263.8|46243.8|46266.8|46246.8|46261.8|46241.8|29
1738941290000|2025-02-07 15:14:50|46263.3|46243.3|46261.3|46241.3|46268.3|46248.3|46261.3|46241.3|70
1738941300000|2025-02-07 15:15:00|46260.8|46240.8|46257.3|46237.3|46260.8|46240.8|46250.8|46230.8|61
1738941310000|2025-02-07 15:15:10|46257.8|46237.8|46273.3|46253.3|46275.8|46255.8|46255.3|46235.3|26
1738941320000|2025-02-07 15:15:20|46273.8|46253.8|46281.3|46261.3|46282.8|46262.8|46271.3|46251.3|36
1738941330000|2025-02-07 15:15:30|46280.8|46260.8|46278.8|46258.8|46283.8|46263.8|46276.3|46256.3|14
1738941340000|2025-02-07 15:15:40|46280.8|46260.8|46266.3|46246.3|46280.8|46260.8|46263.8|46243.8|16
1738941350000|2025-02-07 15:15:50|46268.8|46248.8|46273.8|46253.8|46275.8|46255.8|46268.8|46248.8|12
1738941360000|2025-02-07 15:16:00|46273.3|46253.3|46263.8|46243.8|46275.8|46255.8|46263.8|46243.8|13
1738941370000|2025-02-07 15:16:10|46265.8|46245.8|46263.3|46243.3|46271.3|46251.3|46263.3|46243.3|13
1738941380000|2025-02-07 15:16:20|46261.3|46241.3|46253.3|46233.3|46261.3|46241.3|46253.3|46233.3|15
1738941390000|2025-02-07 15:16:30|46252.8|46232.8|46250.8|46230.8|46252.8|46232.8|46248.3|46228.3|2
1738941400000|2025-02-07 15:16:40|46253.8|46233.8|46261.3|46241.3|46261.3|46241.3|46253.8|46233.8|6
1738941410000|2025-02-07 15:16:50|46263.3|46243.3|46268.3|46248.3|46268.3|46248.3|46260.8|46240.8|1
1738941420000|2025-02-07 15:17:00|46265.8|46245.8|46265.3|46245.3|46268.3|46248.3|46265.3|46245.3|17
1738941430000|2025-02-07 15:17:10|46263.3|46243.3|46251.3|46231.3|46263.3|46243.3|46250.8|46230.8|22
1738941440000|2025-02-07 15:17:20|46253.3|46233.3|46255.8|46235.8|46258.3|46238.3|46253.3|46233.3|7
1738941450000|2025-02-07 15:17:30|46253.3|46233.3|46210.3|46190.3|46253.3|46233.3|46210.3|46190.3|81
1738941460000|2025-02-07 15:17:40|46182.4|46162.4|46203.3|46183.3|46203.3|46183.3|46182.4|46162.4|122
1738941470000|2025-02-07 15:17:50|46203.8|46183.8|46208.3|46188.3|46208.3|46188.3|46203.8|46183.8|12
1738941480000|2025-02-07 15:18:00|46207.8|46187.8|46203.8|46183.8|46207.8|46187.8|46198.8|46178.8|22
1738941490000|2025-02-07 15:18:10|46204.8|46184.8|46203.8|46183.8|46206.3|46186.3|46203.3|46183.3|14
1738941500000|2025-02-07 15:18:20|46211.3|46191.3|46228.3|46208.3|46228.3|46208.3|46211.3|46191.3|16
1738941510000|2025-02-07 15:18:30|46228.8|46208.8|46230.8|46210.8|46230.8|46210.8|46225.8|46205.8|19
1738941520000|2025-02-07 15:18:40|46231.3|46211.3|46238.8|46218.8|46238.8|46218.8|46231.3|46211.3|14
1738941530000|2025-02-07 15:18:50|46238.3|46218.3|46241.3|46221.3|46248.3|46228.3|46238.3|46218.3|15
1738941540000|2025-02-07 15:19:00|46242.3|46222.3|46251.3|46231.3|46253.3|46233.3|46242.3|46222.3|29
1738941550000|2025-02-07 15:19:10|46250.8|46230.8|46246.3|46226.3|46258.3|46238.3|46246.3|46226.3|46
1738941560000|2025-02-07 15:19:20|46243.8|46223.8|46254.3|46234.3|46254.8|46234.8|46243.8|46223.8|14
1738941570000|2025-02-07 15:19:30|46256.8|46236.8|46252.3|46232.3|46256.8|46236.8|46252.3|46232.3|6
1738941580000|2025-02-07 15:19:40|46253.2|46233.2|46257.8|46237.8|46259.8|46239.8|46253.2|46233.2|39
1738941590000|2025-02-07 15:19:50|46257.3|46237.3|46269.3|46249.3|46269.3|46249.3|46257.3|46237.3|77
1738941600000|2025-02-07 15:20:00|46269.8|46249.8|46299.3|46279.3|46299.3|46279.3|46266.8|46246.8|42
1738941610000|2025-02-07 15:20:10|46298.8|46278.8|46306.8|46286.8|46306.8|46286.8|46296.8|46276.8|11
1738941620000|2025-02-07 15:20:20|46304.3|46284.3|46285.7|46265.7|46328.2|46308.2|46285.7|46265.7|262
1738941630000|2025-02-07 15:20:30|46288.2|46268.2|46285.7|46265.7|46288.2|46268.2|46285.3|46265.3|34
1738941640000|2025-02-07 15:20:40|46285.3|46265.3|46295.7|46275.7|46295.7|46275.7|46285.3|46265.3|25
1738941650000|2025-02-07 15:20:50|46293.2|46273.2|46300.3|46280.3|46300.3|46280.3|46293.2|46273.2|14
1738941660000|2025-02-07 15:21:00|46302.8|46282.8|46294.2|46274.2|46310.3|46290.3|46290.7|46270.7|94
1738941670000|2025-02-07 15:21:10|46294.7|46274.7|46297.8|46277.8|46300.7|46280.7|46294.7|46274.7|8
1738941680000|2025-02-07 15:21:20|46292.8|46272.8|46295.7|46275.7|46297.8|46277.8|46292.8|46272.8|6
1738941690000|2025-02-07 15:21:30|46294.8|46274.8|46297.3|46277.3|46300.7|46280.7|46294.8|46274.8|30
1738941700000|2025-02-07 15:21:40|46295.3|46275.3|46284.8|46264.8|46295.3|46275.3|46284.8|46264.8|38
1738941710000|2025-02-07 15:21:50|46285.3|46265.3|46280.3|46260.3|46285.3|46265.3|46280.3|46260.3|0
1738941720000|2025-02-07 15:22:00|46282.8|46262.8|46285.7|46265.7|46285.7|46265.7|46282.8|46262.8|9
1738941730000|2025-02-07 15:22:10|46287.8|46267.8|46295.3|46275.3|46298.2|46278.2|46287.8|46267.8|16
1738941740000|2025-02-07 15:22:20|46295.7|46275.7|46300.7|46280.7|46300.7|46280.7|46295.7|46275.7|17
1738941750000|2025-02-07 15:22:30|46303.2|46283.2|46295.3|46275.3|46305.7|46285.7|46295.3|46275.3|24
1738941760000|2025-02-07 15:22:40|46292.8|46272.8|46285.3|46265.3|46292.8|46272.8|46285.3|46265.3|20
1738941770000|2025-02-07 15:22:50|46287.8|46267.8|46287.8|46267.8|46287.8|46267.8|46287.8|46267.8|8
1738941780000|2025-02-07 15:23:00|46287.3|46267.3|46275.3|46255.3|46287.3|46267.3|46275.3|46255.3|9
1738941790000|2025-02-07 15:23:10|46277.8|46257.8|46282.8|46262.8|46282.8|46262.8|46277.8|46257.8|7
1738941800000|2025-02-07 15:23:20|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|3
1738941810000|2025-02-07 15:23:30|46283.7|46263.7|46287.8|46267.8|46290.7|46270.7|46283.7|46263.7|29
1738941820000|2025-02-07 15:23:40|46287.3|46267.3|46287.8|46267.8|46290.3|46270.3|46285.3|46265.3|7
1738941830000|2025-02-07 15:23:50|46285.7|46265.7|46285.3|46265.3|46287.8|46267.8|46284.8|46264.8|10
1738941840000|2025-02-07 15:24:00|46282.8|46262.8|46275.3|46255.3|46282.8|46262.8|46275.3|46255.3|5
1738941850000|2025-02-07 15:24:10|46272.8|46252.8|46270.3|46250.3|46272.8|46252.8|46270.3|46250.3|15
1738941860000|2025-02-07 15:24:20|46272.8|46252.8|46269.8|46249.8|46272.8|46252.8|46269.8|46249.8|54
1738941870000|2025-02-07 15:24:30|46269.3|46249.3|46264.3|46244.3|46269.3|46249.3|46264.3|46244.3|10
1738941880000|2025-02-07 15:24:40|46261.8|46241.8|46254.8|46234.8|46261.8|46241.8|46254.3|46234.3|9
1738941890000|2025-02-07 15:24:50|46257.3|46237.3|46266.8|46246.8|46266.8|46246.8|46257.3|46237.3|7
1738941900000|2025-02-07 15:25:00|46269.3|46249.3|46276.8|46256.8|46276.8|46256.8|46269.3|46249.3|13
1738941910000|2025-02-07 15:25:10|46277.3|46257.3|46281.8|46261.8|46281.8|46261.8|46277.3|46257.3|15
1738941920000|2025-02-07 15:25:20|46280.3|46260.3|46286.8|46266.8|46286.8|46266.8|46280.3|46260.3|5
1738941930000|2025-02-07 15:25:30|46286.3|46266.3|46283.8|46263.8|46286.8|46266.8|46283.8|46263.8|5
1738941940000|2025-02-07 15:25:40|46284.3|46264.3|46286.8|46266.8|46292.3|46272.3|46283.8|46263.8|19
1738941950000|2025-02-07 15:25:50|46284.3|46264.3|46284.8|46264.8|46286.8|46266.8|46284.3|46264.3|1
1738941960000|2025-02-07 15:26:00|46286.8|46266.8|46289.3|46269.3|46289.8|46269.8|46286.8|46266.8|4
1738941970000|2025-02-07 15:26:10|46291.8|46271.8|46291.8|46271.8|46291.8|46271.8|46291.8|46271.8|6
1738941980000|2025-02-07 15:26:20|46289.8|46269.8|46289.3|46269.3|46289.8|46269.8|46289.3|46269.3|6
1738941990000|2025-02-07 15:26:30|46288.8|46268.8|46284.8|46264.8|46289.3|46269.3|46284.3|46264.3|5
1738942000000|2025-02-07 15:26:40|46284.3|46264.3|46274.8|46254.8|46286.8|46266.8|46273.8|46253.8|49
1738942010000|2025-02-07 15:26:50|46276.8|46256.8|46279.8|46259.8|46282.3|46262.3|46276.8|46256.8|1
1738942020000|2025-02-07 15:27:00|46282.3|46262.3|46284.8|46264.8|46284.8|46264.8|46282.3|46262.3|3
1738942030000|2025-02-07 15:27:10|46287.3|46267.3|46281.8|46261.8|46287.3|46267.3|46281.8|46261.8|2
1738942040000|2025-02-07 15:27:20|46284.3|46264.3|46278.8|46258.8|46284.8|46264.8|46278.8|46258.8|4
1738942050000|2025-02-07 15:27:30|46278.3|46258.3|46253.8|46233.8|46278.3|46258.3|46253.8|46233.8|9
1738942060000|2025-02-07 15:27:40|46249.8|46229.8|46246.8|46226.8|46249.8|46229.8|46244.8|46224.8|20
1738942070000|2025-02-07 15:27:50|46249.3|46229.3|46261.8|46241.8|46261.8|46241.8|46249.3|46229.3|3
1738942080000|2025-02-07 15:28:00|46264.3|46244.3|46274.3|46254.3|46279.3|46259.3|46264.3|46244.3|27
1738942090000|2025-02-07 15:28:10|46274.8|46254.8|46279.8|46259.8|46279.8|46259.8|46274.8|46254.8|4
1738942100000|2025-02-07 15:28:20|46281.8|46261.8|46283.8|46263.8|46284.3|46264.3|46281.8|46261.8|5
1738942110000|2025-02-07 15:28:30|46279.8|46259.8|46276.8|46256.8|46279.8|46259.8|46276.8|46256.8|7
1738942120000|2025-02-07 15:28:40|46276.3|46256.3|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|13
1738942130000|2025-02-07 15:28:50|46272.3|46252.3|46271.8|46251.8|46272.3|46252.3|46269.3|46249.3|6
1738942140000|2025-02-07 15:29:00|46273.8|46253.8|46269.3|46249.3|46274.8|46254.8|46269.3|46249.3|4
1738942150000|2025-02-07 15:29:10|46268.8|46248.8|46261.3|46241.3|46268.8|46248.8|46260.9|46240.9|7
1738942160000|2025-02-07 15:29:20|46261.8|46241.8|46266.8|46246.8|46266.8|46246.8|46261.8|46241.8|7
1738942170000|2025-02-07 15:29:30|46264.3|46244.3|46269.3|46249.3|46269.3|46249.3|46264.3|46244.3|3
1738942180000|2025-02-07 15:29:40|46268.8|46248.8|46279.3|46259.3|46279.3|46259.3|46268.8|46248.8|14
1738942190000|2025-02-07 15:29:50|46279.8|46259.8|46278.8|46258.8|46281.8|46261.8|46278.8|46258.8|4
1738942200000|2025-02-07 15:30:00|46279.3|46259.3|46284.3|46264.3|46284.3|46264.3|46278.8|46258.8|6
1738942210000|2025-02-07 15:30:10|46284.8|46264.8|46286.8|46266.8|46286.8|46266.8|46284.3|46264.3|7
1738942220000|2025-02-07 15:30:20|46284.8|46264.8|46289.3|46269.3|46289.3|46269.3|46284.8|46264.8|19
1738942230000|2025-02-07 15:30:30|46286.8|46266.8|46289.3|46269.3|46289.3|46269.3|46284.3|46264.3|4
1738942240000|2025-02-07 15:30:40|46289.8|46269.8|46269.8|46249.8|46304.3|46284.3|46269.8|46249.8|82
1738942250000|2025-02-07 15:30:50|46269.3|46249.3|46280.3|46260.3|46280.3|46260.3|46267.3|46247.3|29
1738942260000|2025-02-07 15:31:00|46280.8|46260.8|46282.8|46262.8|46285.3|46265.3|46280.8|46260.8|14
1738942270000|2025-02-07 15:31:10|46283.3|46263.3|46290.3|46270.3|46290.3|46270.3|46283.3|46263.3|5
1738942280000|2025-02-07 15:31:20|46290.8|46270.8|46292.8|46272.8|46293.3|46273.3|46290.8|46270.8|4
1738942290000|2025-02-07 15:31:30|46293.3|46273.3|46295.3|46275.3|46298.3|46278.3|46293.3|46273.3|24
1738942300000|2025-02-07 15:31:40|46294.8|46274.8|46284.8|46264.8|46294.8|46274.8|46284.8|46264.8|40
1738942310000|2025-02-07 15:31:50|46282.3|46262.3|46286.7|46266.7|46287.3|46267.3|46280.8|46260.8|8
1738942320000|2025-02-07 15:32:00|46288.8|46268.8|46285.8|46265.8|46291.3|46271.3|46285.8|46265.8|14
1738942330000|2025-02-07 15:32:10|46285.3|46265.3|46286.3|46266.3|46290.3|46270.3|46284.8|46264.8|30
1738942340000|2025-02-07 15:32:20|46285.3|46265.3|46291.3|46271.3|46291.3|46271.3|46285.3|46265.3|10
1738942350000|2025-02-07 15:32:30|46291.7|46271.7|46296.3|46276.3|46296.3|46276.3|46291.7|46271.7|11
1738942360000|2025-02-07 15:32:40|46293.8|46273.8|46296.3|46276.3|46296.3|46276.3|46291.7|46271.7|13
1738942370000|2025-02-07 15:32:50|46293.8|46273.8|46298.8|46278.8|46298.8|46278.8|46291.7|46271.7|12
1738942380000|2025-02-07 15:33:00|46298.3|46278.3|46301.3|46281.3|46301.3|46281.3|46296.7|46276.7|8
1738942390000|2025-02-07 15:33:10|46300.8|46280.8|46311.3|46291.3|46311.3|46291.3|46300.8|46280.8|22
1738942400000|2025-02-07 15:33:20|46313.8|46293.8|46309.2|46289.2|46313.8|46293.8|46305.8|46285.8|13
1738942410000|2025-02-07 15:33:30|46309.7|46289.7|46306.7|46286.7|46309.7|46289.7|46306.7|46286.7|12
1738942420000|2025-02-07 15:33:40|46306.3|46286.3|46318.8|46298.8|46318.8|46298.8|46306.3|46286.3|13
1738942430000|2025-02-07 15:33:50|46320.8|46300.8|46324.2|46304.2|46326.3|46306.3|46320.8|46300.8|18
1738942440000|2025-02-07 15:34:00|46323.8|46303.8|46331.7|46311.7|46331.7|46311.7|46321.7|46301.7|23
1738942450000|2025-02-07 15:34:10|46331.3|46311.3|46331.3|46311.3|46334.2|46314.2|46331.3|46311.3|23
1738942460000|2025-02-07 15:34:20|46331.7|46311.7|46320.8|46300.8|46331.7|46311.7|46320.8|46300.8|5
1738942470000|2025-02-07 15:34:30|46320.3|46300.3|46310.8|46290.8|46320.3|46300.3|46306.3|46286.3|11
1738942480000|2025-02-07 15:34:40|46311.3|46291.3|46309.2|46289.2|46311.7|46291.7|46309.2|46289.2|7
1738942490000|2025-02-07 15:34:50|46307.2|46287.2|46306.3|46286.3|46307.2|46287.2|46303.8|46283.8|0
1738942500000|2025-02-07 15:35:00|46306.7|46286.7|46306.7|46286.7|46308.8|46288.8|46306.3|46286.3|6
1738942510000|2025-02-07 15:35:10|46308.8|46288.8|46311.3|46291.3|46313.8|46293.8|46308.8|46288.8|12
1738942520000|2025-02-07 15:35:20|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|3
1738942530000|2025-02-07 15:35:30|46315.3|46295.3|46316.7|46296.7|46316.7|46296.7|46315.3|46295.3|20
1738942540000|2025-02-07 15:35:40|46318.8|46298.8|46316.3|46296.3|46318.8|46298.8|46316.3|46296.3|16
1738942550000|2025-02-07 15:35:50|46318.3|46298.3|46316.3|46296.3|46318.8|46298.8|46316.3|46296.3|5
1738942560000|2025-02-07 15:36:00|46316.7|46296.7|46324.2|46304.2|46326.7|46306.7|46316.7|46296.7|23
1738942570000|2025-02-07 15:36:10|46324.3|46304.3|46321.3|46301.3|46324.3|46304.3|46321.3|46301.3|4
1738942580000|2025-02-07 15:36:20|46321.8|46301.8|46321.8|46301.8|46324.3|46304.3|46321.3|46301.3|8
1738942590000|2025-02-07 15:36:30|46321.3|46301.3|46324.3|46304.3|46324.3|46304.3|46319.3|46299.3|17
1738942600000|2025-02-07 15:36:40|46323.8|46303.8|46329.3|46309.3|46329.3|46309.3|46323.8|46303.8|5
1738942610000|2025-02-07 15:36:50|46326.8|46306.8|46329.3|46309.3|46329.3|46309.3|46326.3|46306.3|15
1738942620000|2025-02-07 15:37:00|46331.3|46311.3|46316.3|46296.3|46336.3|46316.3|46313.8|46293.8|63
1738942630000|2025-02-07 15:37:10|46316.8|46296.8|46319.3|46299.3|46319.3|46299.3|46316.8|46296.8|3
1738942640000|2025-02-07 15:37:20|46324.3|46304.3|46331.8|46311.8|46333.8|46313.8|46324.3|46304.3|29
1738942650000|2025-02-07 15:37:30|46331.3|46311.3|46336.3|46316.3|46341.3|46321.3|46331.3|46311.3|58
1738942660000|2025-02-07 15:37:40|46331.3|46311.3|46312.8|46292.8|46331.3|46311.3|46312.8|46292.8|93
1738942670000|2025-02-07 15:37:50|46312.3|46292.3|46315.3|46295.3|46321.8|46301.8|46312.3|46292.3|21
1738942680000|2025-02-07 15:38:00|46309.8|46289.8|46310.8|46290.8|46311.3|46291.3|46309.8|46289.8|2
1738942690000|2025-02-07 15:38:10|46311.3|46291.3|46315.8|46295.8|46315.8|46295.8|46311.3|46291.3|2
1738942700000|2025-02-07 15:38:20|46318.3|46298.3|46315.3|46295.3|46318.3|46298.3|46315.3|46295.3|14
1738942710000|2025-02-07 15:38:30|46314.8|46294.8|46310.3|46290.3|46315.3|46295.3|46309.8|46289.8|11
1738942720000|2025-02-07 15:38:40|46312.3|46292.3|46305.3|46285.3|46312.3|46292.3|46305.3|46285.3|17
1738942730000|2025-02-07 15:38:50|46304.8|46284.8|46295.3|46275.3|46304.8|46284.8|46295.3|46275.3|13
1738942740000|2025-02-07 15:39:00|46295.8|46275.8|46303.3|46283.3|46305.8|46285.8|46295.8|46275.8|29
1738942750000|2025-02-07 15:39:10|46305.3|46285.3|46305.8|46285.8|46305.8|46285.8|46302.8|46282.8|4
1738942760000|2025-02-07 15:39:20|46305.3|46285.3|46305.3|46285.3|46305.8|46285.8|46305.3|46285.3|9
1738942770000|2025-02-07 15:39:30|46304.8|46284.8|46295.3|46275.3|46304.8|46284.8|46295.3|46275.3|28
1738942780000|2025-02-07 15:39:40|46295.8|46275.8|46300.3|46280.3|46300.3|46280.3|46295.8|46275.8|2
1738942790000|2025-02-07 15:39:50|46302.3|46282.3|46300.3|46280.3|46302.3|46282.3|46300.3|46280.3|3
1738942800000|2025-02-07 15:40:00|46300.8|46280.8|46303.3|46283.3|46305.3|46285.3|46300.3|46280.3|4
1738942810000|2025-02-07 15:40:10|46307.3|46287.3|46310.8|46290.8|46315.3|46295.3|46307.3|46287.3|28
1738942820000|2025-02-07 15:40:20|46312.8|46292.8|46315.3|46295.3|46315.3|46295.3|46312.8|46292.8|12
1738942830000|2025-02-07 15:40:30|46317.8|46297.8|46313.3|46293.3|46317.8|46297.8|46313.3|46293.3|45
1738942840000|2025-02-07 15:40:40|||||||||4
1738942850000|2025-02-07 15:40:50|46310.3|46290.3|46310.3|46290.3|46312.8|46292.8|46310.3|46290.3|10
1738942860000|2025-02-07 15:41:00|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.3|46290.3|0
1738942870000|2025-02-07 15:41:10|46313.3|46293.3|46310.8|46290.8|46315.8|46295.8|46308.3|46288.3|47
1738942880000|2025-02-07 15:41:20|46310.3|46290.3|46312.8|46292.8|46312.8|46292.8|46310.3|46290.3|1
1738942890000|2025-02-07 15:41:30|46312.3|46292.3|46307.8|46287.8|46312.3|46292.3|46307.8|46287.8|3
1738942900000|2025-02-07 15:41:40|46310.3|46290.3|46308.3|46288.3|46310.8|46290.8|46307.8|46287.8|2
1738942910000|2025-02-07 15:41:50|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.3|46290.3|3
1738942920000|2025-02-07 15:42:00|46312.8|46292.8|46318.8|46298.8|46321.3|46301.3|46312.8|46292.8|18
1738942930000|2025-02-07 15:42:10|46319.3|46299.3|46319.3|46299.3|46319.3|46299.3|46319.3|46299.3|4
1738942940000|2025-02-07 15:42:20|46323.3|46303.3|46323.8|46303.8|46325.8|46305.8|46323.3|46303.3|2
1738942950000|2025-02-07 15:42:30|46323.3|46303.3|46330.8|46310.8|46330.8|46310.8|46323.3|46303.3|15
1738942960000|2025-02-07 15:42:40|46328.8|46308.8|46329.3|46309.3|46333.3|46313.3|46328.8|46308.8|17
1738942970000|2025-02-07 15:42:50|46331.3|46311.3|46326.3|46306.3|46331.3|46311.3|46326.3|46306.3|48
1738942980000|2025-02-07 15:43:00|46324.3|46304.3|46321.3|46301.3|46326.3|46306.3|46321.3|46301.3|9
1738942990000|2025-02-07 15:43:10|46321.8|46301.8|46321.8|46301.8|46323.8|46303.8|46321.3|46301.3|8
1738943000000|2025-02-07 15:43:20|46321.3|46301.3|46321.3|46301.3|46325.3|46305.3|46321.3|46301.3|10
1738943010000|2025-02-07 15:43:30|46323.8|46303.8|46323.3|46303.3|46323.8|46303.8|46321.3|46301.3|34
1738943020000|2025-02-07 15:43:40|46323.8|46303.8|46326.8|46306.8|46326.8|46306.8|46323.8|46303.8|21
1738943030000|2025-02-07 15:43:50|46327.3|46307.3|46331.8|46311.8|46338.8|46318.8|46327.3|46307.3|29
1738943040000|2025-02-07 15:44:00|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|9
1738943050000|2025-02-07 15:44:10|46331.8|46311.8|46326.3|46306.3|46331.8|46311.8|46326.3|46306.3|31
1738943060000|2025-02-07 15:44:20|46325.8|46305.8|46321.8|46301.8|46325.8|46305.8|46312.7|46292.7|14
1738943070000|2025-02-07 15:44:30|46321.3|46301.3|46316.8|46296.8|46321.8|46301.8|46316.8|46296.8|5
1738943080000|2025-02-07 15:44:40|46316.3|46296.3|46311.8|46291.8|46316.3|46296.3|46311.8|46291.8|1
1738943090000|2025-02-07 15:44:50|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|3
1738943100000|2025-02-07 15:45:00|46309.3|46289.3|46299.3|46279.3|46309.3|46289.3|46298.8|46278.8|12
1738943110000|2025-02-07 15:45:10|46298.8|46278.8|46308.8|46288.8|46308.8|46288.8|46298.8|46278.8|9
1738943120000|2025-02-07 15:45:20|46311.3|46291.3|46321.8|46301.8|46324.3|46304.3|46311.3|46291.3|5
1738943130000|2025-02-07 15:45:30|46321.3|46301.3|46321.8|46301.8|46321.8|46301.8|46321.3|46301.3|7
1738943140000|2025-02-07 15:45:40|46324.3|46304.3|46326.3|46306.3|46326.3|46306.3|46324.3|46304.3|21
1738943150000|2025-02-07 15:45:50|46324.3|46304.3|46323.8|46303.8|46324.3|46304.3|46323.8|46303.8|7
1738943160000|2025-02-07 15:46:00|46323.3|46303.3|46321.8|46301.8|46323.3|46303.3|46319.3|46299.3|7
1738943170000|2025-02-07 15:46:10|46322.3|46302.3|46331.3|46311.3|46335.8|46315.8|46322.3|46302.3|16
1738943180000|2025-02-07 15:46:20|46336.3|46316.3|46329.3|46309.3|46336.8|46316.8|46327.3|46307.3|20
1738943190000|2025-02-07 15:46:30|46329.8|46309.8|46332.3|46312.3|46332.3|46312.3|46329.3|46309.3|13
1738943200000|2025-02-07 15:46:40|46331.8|46311.8|46331.8|46311.8|46332.3|46312.3|46331.8|46311.8|1
1738943210000|2025-02-07 15:46:50|46332.3|46312.3|46336.8|46316.8|46336.8|46316.8|46331.8|46311.8|3
1738943220000|2025-02-07 15:47:00|46338.8|46318.8|46336.8|46316.8|46338.8|46318.8|46336.8|46316.8|0
1738943230000|2025-02-07 15:47:10|46336.3|46316.3|46349.3|46329.3|46353.8|46333.8|46336.3|46316.3|58
1738943240000|2025-02-07 15:47:20|46348.8|46328.8|46346.8|46326.8|46351.3|46331.3|46346.3|46326.3|12
1738943250000|2025-02-07 15:47:30|46347.3|46327.3|46346.3|46326.3|46351.3|46331.3|46346.3|46326.3|2
1738943260000|2025-02-07 15:47:40|46346.8|46326.8|46344.3|46324.3|46351.3|46331.3|46344.3|46324.3|33
1738943270000|2025-02-07 15:47:50|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|3
1738943280000|2025-02-07 15:48:00|46344.3|46324.3|46339.3|46319.3|46344.3|46324.3|46339.3|46319.3|31
1738943290000|2025-02-07 15:48:10|46338.3|46318.3|46346.3|46326.3|46346.3|46326.3|46333.8|46313.8|48
1738943300000|2025-02-07 15:48:20|||||||||31
1738943310000|2025-02-07 15:48:30|46346.8|46326.8|46346.3|46326.3|46348.8|46328.8|46343.8|46323.8|26
1738943320000|2025-02-07 15:48:40|46345.8|46325.8|46341.8|46321.8|46346.3|46326.3|46341.3|46321.3|3
1738943330000|2025-02-07 15:48:50|46344.3|46324.3|46344.3|46324.3|46344.3|46324.3|46341.8|46321.8|4
1738943340000|2025-02-07 15:49:00|46346.3|46326.3|46341.8|46321.8|46346.3|46326.3|46341.3|46321.3|24
1738943350000|2025-02-07 15:49:10|46341.3|46321.3|46344.8|46324.8|46349.3|46329.3|46341.3|46321.3|79
1738943360000|2025-02-07 15:49:20|46345.3|46325.3|46354.8|46334.8|46354.8|46334.8|46345.3|46325.3|21
1738943370000|2025-02-07 15:49:30|46356.8|46336.8|46369.8|46349.8|46369.8|46349.8|46356.8|46336.8|29
1738943380000|2025-02-07 15:49:40|46372.8|46352.8|46372.3|46352.3|46372.8|46352.8|46370.3|46350.3|24
1738943390000|2025-02-07 15:49:50|46370.3|46350.3|46352.3|46332.3|46372.8|46352.8|46352.3|46332.3|15
1738943400000|2025-02-07 15:50:00|46349.8|46329.8|46352.3|46332.3|46352.3|46332.3|46344.3|46324.3|24
1738943410000|2025-02-07 15:50:10|46354.8|46334.8|46370.3|46350.3|46370.3|46350.3|46354.8|46334.8|24
1738943420000|2025-02-07 15:50:20|46372.3|46352.3|46372.3|46352.3|46372.8|46352.8|46372.3|46352.3|7
1738943430000|2025-02-07 15:50:30|46372.8|46352.8|46372.8|46352.8|46372.8|46352.8|46370.3|46350.3|16
1738943440000|2025-02-07 15:50:40|46375.3|46355.3|46379.8|46359.8|46379.8|46359.8|46375.3|46355.3|3
1738943450000|2025-02-07 15:50:50|46377.3|46357.3|46371.8|46351.8|46377.3|46357.3|46371.8|46351.8|39
1738943460000|2025-02-07 15:51:00|46369.8|46349.8|46377.3|46357.3|46377.3|46357.3|46366.8|46346.8|23
1738943470000|2025-02-07 15:51:10|46376.8|46356.8|46372.8|46352.8|46377.3|46357.3|46372.3|46352.3|21
1738943480000|2025-02-07 15:51:20|46372.3|46352.3|46366.8|46346.8|46372.3|46352.3|46364.3|46344.3|84
1738943490000|2025-02-07 15:51:30|46369.3|46349.3|46369.8|46349.8|46369.8|46349.8|46366.8|46346.8|10
1738943500000|2025-02-07 15:51:40|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|17
1738943510000|2025-02-07 15:51:50|46374.3|46354.3|46371.8|46351.8|46374.8|46354.8|46371.8|46351.8|42
1738943520000|2025-02-07 15:52:00|46369.8|46349.8|46367.3|46347.3|46369.8|46349.8|46367.3|46347.3|2
1738943530000|2025-02-07 15:52:10|46366.8|46346.8|46349.8|46329.8|46366.8|46346.8|46349.8|46329.8|13
1738943540000|2025-02-07 15:52:20|46347.3|46327.3|46353.8|46333.8|46356.3|46336.3|46347.3|46327.3|15
1738943550000|2025-02-07 15:52:30|46366.8|46346.8|46368.7|46348.7|46370.3|46350.3|46366.8|46346.8|39
1738943560000|2025-02-07 15:52:40|46372.3|46352.3|46369.3|46349.3|46377.3|46357.3|46369.3|46349.3|4
1738943570000|2025-02-07 15:52:50|46368.8|46348.8|46369.3|46349.3|46371.8|46351.8|46368.8|46348.8|17
1738943580000|2025-02-07 15:53:00|46368.8|46348.8|46367.8|46347.8|46369.3|46349.3|46367.3|46347.3|40
1738943590000|2025-02-07 15:53:10|46368.2|46348.2|46299.3|46279.3|46368.2|46348.2|46299.3|46279.3|76
1738943600000|2025-02-07 15:53:20|46296.8|46276.8|46205.3|46185.3|46297.3|46277.3|46189.8|46169.8|270
1738943610000|2025-02-07 15:53:30|46209.8|46189.8|46188.8|46168.8|46227.8|46207.8|46161.8|46141.8|141
1738943620000|2025-02-07 15:53:40|46191.8|46171.8|46209.8|46189.8|46209.8|46189.8|46166.3|46146.3|94
1738943630000|2025-02-07 15:53:50|46209.3|46189.3|46247.3|46227.3|46247.3|46227.3|46209.3|46189.3|142
1738943640000|2025-02-07 15:54:00|46247.8|46227.8|46213.8|46193.8|46252.3|46232.3|46206.8|46186.8|79
1738943650000|2025-02-07 15:54:10|46211.8|46191.8|46196.3|46176.3|46214.3|46194.3|46196.3|46176.3|54
1738943660000|2025-02-07 15:54:20|46196.8|46176.8|46203.8|46183.8|46221.8|46201.8|46196.8|46176.8|71
1738943670000|2025-02-07 15:54:30|46203.3|46183.3|46198.8|46178.8|46209.8|46189.8|46178.8|46158.8|183
1738943680000|2025-02-07 15:54:40|46196.3|46176.3|46196.8|46176.8|46223.8|46203.8|46196.3|46176.3|35
1738943690000|2025-02-07 15:54:50|46198.8|46178.8|46213.8|46193.8|46218.8|46198.8|46196.8|46176.8|38
1738943700000|2025-02-07 15:55:00|46216.3|46196.3|46189.8|46169.8|46218.8|46198.8|46176.3|46156.3|40
1738943710000|2025-02-07 15:55:10|46193.8|46173.8|46244.8|46224.8|46249.8|46229.8|46193.8|46173.8|76
1738943720000|2025-02-07 15:55:20|46247.3|46227.3|46242.3|46222.3|46247.3|46227.3|46234.8|46214.8|20
1738943730000|2025-02-07 15:55:30|46244.8|46224.8|46219.8|46199.8|46244.8|46224.8|46214.3|46194.3|46
1738943740000|2025-02-07 15:55:40|46222.3|46202.3|46219.8|46199.8|46229.8|46209.8|46219.8|46199.8|52
1738943750000|2025-02-07 15:55:50|46219.3|46199.3|46189.8|46169.8|46219.8|46199.8|46187.3|46167.3|68
1738943760000|2025-02-07 15:56:00|46189.3|46169.3|46131.3|46111.3|46189.3|46169.3|46131.3|46111.3|55
1738943770000|2025-02-07 15:56:10|46133.8|46113.8|46135.8|46115.8|46156.8|46136.8|46128.3|46108.3|44
1738943780000|2025-02-07 15:56:20|46133.8|46113.8|46141.8|46121.8|46145.3|46125.3|46133.8|46113.8|37
1738943790000|2025-02-07 15:56:30|46141.3|46121.3|46143.8|46123.8|46154.3|46134.3|46131.8|46111.8|32
1738943800000|2025-02-07 15:56:40|46141.3|46121.3|46126.3|46106.3|46143.8|46123.8|46126.3|46106.3|35
1738943810000|2025-02-07 15:56:50|46124.3|46104.3|46111.8|46091.8|46133.8|46113.8|46106.8|46086.8|34
1738943820000|2025-02-07 15:57:00|46108.8|46088.8|46094.3|46074.3|46121.3|46101.3|46091.8|46071.8|41
1738943830000|2025-02-07 15:57:10|46096.3|46076.3|46096.8|46076.8|46103.8|46083.8|46095.4|46075.4|28
1738943840000|2025-02-07 15:57:20|46098.8|46078.8|46119.8|46099.8|46121.8|46101.8|46098.8|46078.8|66
1738943850000|2025-02-07 15:57:30|46121.8|46101.8|46137.3|46117.3|46137.3|46117.3|46119.8|46099.8|33
1738943860000|2025-02-07 15:57:40|46137.8|46117.8|46159.8|46139.8|46159.8|46139.8|46137.8|46117.8|38
1738943870000|2025-02-07 15:57:50|46156.8|46136.8|46154.8|46134.8|46162.3|46142.3|46149.8|46129.8|12
1738943880000|2025-02-07 15:58:00|46155.3|46135.3|46209.8|46189.8|46209.8|46189.8|46155.3|46135.3|40
1738943890000|2025-02-07 15:58:10|46210.8|46190.8|46223.7|46203.7|46233.3|46213.3|46209.8|46189.8|26
1738943900000|2025-02-07 15:58:20|46221.2|46201.2|46223.3|46203.3|46230.8|46210.8|46205.8|46185.8|47
1738943910000|2025-02-07 15:58:30|46220.8|46200.8|46238.3|46218.3|46238.3|46218.3|46220.8|46200.8|6
1738943920000|2025-02-07 15:58:40|46240.8|46220.8|46236.7|46216.7|46243.3|46223.3|46225.8|46205.8|24
1738943930000|2025-02-07 15:58:50|46235.8|46215.8|46213.3|46193.3|46238.3|46218.3|46213.3|46193.3|28
1738943940000|2025-02-07 15:59:00|46215.8|46195.8|46218.3|46198.3|46225.8|46205.8|46210.8|46190.8|23
1738943950000|2025-02-07 15:59:10|46217.8|46197.8|46240.8|46220.8|46240.8|46220.8|46211.2|46191.2|15
1738943960000|2025-02-07 15:59:20|46238.3|46218.3|46240.8|46220.8|46250.8|46230.8|46237.8|46217.8|9
1738943970000|2025-02-07 15:59:30|46238.3|46218.3|46263.7|46243.7|46265.8|46245.8|46237.8|46217.8|31
1738943980000|2025-02-07 15:59:40|46265.8|46245.8|46259.8|46239.8|46270.8|46250.8|46259.8|46239.8|37
1738943990000|2025-02-07 15:59:50|46252.8|46232.8|46255.8|46235.8|46255.8|46235.8|46245.8|46225.8|13
1738944000000|2025-02-07 16:00:00|46252.3|46232.3|46260.8|46240.8|46260.8|46240.8|46242.3|46222.3|88
1738944010000|2025-02-07 16:00:10|46259.8|46239.8|46251.8|46231.8|46260.8|46240.8|46249.3|46229.3|10
1738944020000|2025-02-07 16:00:20|46249.8|46229.8|46257.3|46237.3|46262.3|46242.3|46249.8|46229.8|19
1738944030000|2025-02-07 16:00:30|46257.8|46237.8|46257.3|46237.3|46259.8|46239.8|46249.8|46229.8|19
1738944040000|2025-02-07 16:00:40|46259.8|46239.8|46259.8|46239.8|46267.8|46247.8|46257.3|46237.3|36
1738944050000|2025-02-07 16:00:50|46262.3|46242.3|46259.8|46239.8|46279.8|46259.8|46259.8|46239.8|19
1738944060000|2025-02-07 16:01:00|46260.3|46240.3|46269.8|46249.8|46279.8|46259.8|46260.3|46240.3|21
1738944070000|2025-02-07 16:01:10|46267.3|46247.3|46237.3|46217.3|46271.8|46251.8|46237.3|46217.3|116
1738944080000|2025-02-07 16:01:20|46236.8|46216.8|46203.8|46183.8|46236.8|46216.8|46203.8|46183.8|63
1738944090000|2025-02-07 16:01:30|46201.3|46181.3|46188.8|46168.8|46203.8|46183.8|46183.8|46163.8|20
1738944100000|2025-02-07 16:01:40|46189.3|46169.3|46186.3|46166.3|46193.4|46173.4|46183.8|46163.8|14
1738944110000|2025-02-07 16:01:50|46188.8|46168.8|46168.8|46148.8|46188.8|46168.8|46164.3|46144.3|13
1738944120000|2025-02-07 16:02:00|46167.9|46147.9|46144.8|46124.8|46167.9|46147.9|46138.8|46118.8|13
1738944130000|2025-02-07 16:02:10|46147.3|46127.3|46136.3|46116.3|46153.8|46133.8|46134.3|46114.3|25
1738944140000|2025-02-07 16:02:20|46135.9|46115.9|46146.8|46126.8|46146.8|46126.8|46131.3|46111.3|28
1738944150000|2025-02-07 16:02:30|46146.3|46126.3|46158.8|46138.8|46161.3|46141.3|46146.3|46126.3|34
1738944160000|2025-02-07 16:02:40|46157.9|46137.9|46155.9|46135.9|46158.8|46138.8|46151.3|46131.3|34
1738944170000|2025-02-07 16:02:50|46156.3|46136.3|46110.9|46090.9|46156.3|46136.3|46110.9|46090.9|40
1738944180000|2025-02-07 16:03:00|46110.4|46090.4|46092.3|46072.3|46110.4|46090.4|46075.9|46055.9|102
1738944190000|2025-02-07 16:03:10|46093.8|46073.8|46098.8|46078.8|46098.8|46078.8|46078.4|46058.4|61
1738944200000|2025-02-07 16:03:20|46099.8|46079.8|46113.8|46093.8|46121.8|46101.8|46098.8|46078.8|29
1738944210000|2025-02-07 16:03:30|46118.8|46098.8|46124.8|46104.8|46131.8|46111.8|46118.8|46098.8|46
1738944220000|2025-02-07 16:03:40|46119.8|46099.8|46132.8|46112.8|46132.8|46112.8|46094.8|46074.8|83
1738944230000|2025-02-07 16:03:50|46135.8|46115.8|46152.8|46132.8|46169.8|46149.8|46135.8|46115.8|46
1738944240000|2025-02-07 16:04:00|46157.8|46137.8|46144.8|46124.8|46159.8|46139.8|46137.8|46117.8|39
1738944250000|2025-02-07 16:04:10|46143.9|46123.9|46162.3|46142.3|46164.8|46144.8|46143.9|46123.9|12
1738944260000|2025-02-07 16:04:20|46161.8|46141.8|46164.8|46144.8|46164.8|46144.8|46150.3|46130.3|33
1738944270000|2025-02-07 16:04:30|46169.8|46149.8|46164.8|46144.8|46169.8|46149.8|46159.8|46139.8|42
1738944280000|2025-02-07 16:04:40|46165.3|46145.3|46149.8|46129.8|46167.8|46147.8|46144.8|46124.8|36
1738944290000|2025-02-07 16:04:50|46144.8|46124.8|46134.8|46114.8|46149.8|46129.8|46129.8|46109.8|81
1738944300000|2025-02-07 16:05:00|46139.8|46119.8|46134.8|46114.8|46144.3|46124.3|46124.8|46104.8|39
1738944310000|2025-02-07 16:05:10|46134.3|46114.3|46107.3|46087.3|46134.3|46114.3|46107.3|46087.3|20
1738944320000|2025-02-07 16:05:20|46109.8|46089.8|46149.8|46129.8|46149.8|46129.8|46109.8|46089.8|19
1738944330000|2025-02-07 16:05:30|46154.8|46134.8|46169.8|46149.8|46172.3|46152.3|46154.8|46134.8|30
1738944340000|2025-02-07 16:05:40|46167.3|46147.3|46157.3|46137.3|46172.8|46152.8|46157.3|46137.3|20
1738944350000|2025-02-07 16:05:50|46159.8|46139.8|46154.8|46134.8|46159.8|46139.8|46154.8|46134.8|27
1738944360000|2025-02-07 16:06:00|46154.3|46134.3|46132.3|46112.3|46154.3|46134.3|46129.8|46109.8|11
1738944370000|2025-02-07 16:06:10|46132.8|46112.8|46134.8|46114.8|46134.8|46114.8|46129.3|46109.3|12
1738944380000|2025-02-07 16:06:20|46132.3|46112.3|46142.3|46122.3|46144.8|46124.8|46132.3|46112.3|12
1738944390000|2025-02-07 16:06:30|46139.8|46119.8|46134.3|46114.3|46139.8|46119.8|46133.4|46113.4|21
1738944400000|2025-02-07 16:06:40|46133.9|46113.9|46149.3|46129.3|46154.8|46134.8|46133.9|46113.9|26
1738944410000|2025-02-07 16:06:50|46148.9|46128.9|46154.8|46134.8|46154.8|46134.8|46146.8|46126.8|5
1738944420000|2025-02-07 16:07:00|46155.3|46135.3|46162.3|46142.3|46162.3|46142.3|46149.8|46129.8|14
1738944430000|2025-02-07 16:07:10|46164.8|46144.8|46172.3|46152.3|46176.8|46156.8|46162.8|46142.8|8
1738944440000|2025-02-07 16:07:20|46171.8|46151.8|46185.3|46165.3|46185.3|46165.3|46170.3|46150.3|20
1738944450000|2025-02-07 16:07:30|46184.8|46164.8|46184.8|46164.8|46186.8|46166.8|46179.8|46159.8|15
1738944460000|2025-02-07 16:07:40|46187.3|46167.3|46189.8|46169.8|46190.3|46170.3|46186.8|46166.8|15
1738944470000|2025-02-07 16:07:50|46189.3|46169.3|46200.7|46180.7|46200.7|46180.7|46174.8|46154.8|145
1738944480000|2025-02-07 16:08:00|46201.2|46181.2|46237.3|46217.3|46237.3|46217.3|46201.2|46181.2|70
1738944490000|2025-02-07 16:08:10|46237.8|46217.8|46249.8|46229.8|46249.8|46229.8|46237.8|46217.8|71
1738944500000|2025-02-07 16:08:20|46252.3|46232.3|46252.3|46232.3|46255.3|46235.3|46249.3|46229.3|27
1738944510000|2025-02-07 16:08:30|46249.8|46229.8|46244.8|46224.8|46252.3|46232.3|46244.8|46224.8|11
1738944520000|2025-02-07 16:08:40|46239.8|46219.8|46252.3|46232.3|46252.3|46232.3|46239.8|46219.8|2
1738944530000|2025-02-07 16:08:50|46252.8|46232.8|46274.8|46254.8|46275.3|46255.3|46252.8|46232.8|29
1738944540000|2025-02-07 16:09:00|46275.3|46255.3|46301.8|46281.8|46307.3|46287.3|46275.3|46255.3|67
1738944550000|2025-02-07 16:09:10|46299.8|46279.8|46309.8|46289.8|46309.8|46289.8|46296.8|46276.8|24
1738944560000|2025-02-07 16:09:20|46312.3|46292.3|46328.4|46308.4|46336.8|46316.8|46299.8|46279.8|48
1738944570000|2025-02-07 16:09:30|46327.9|46307.9|46321.4|46301.4|46327.9|46307.9|46316.8|46296.8|44
1738944580000|2025-02-07 16:09:40|46321.8|46301.8|46328.4|46308.4|46331.4|46311.4|46321.8|46301.8|25
1738944590000|2025-02-07 16:09:50|46333.9|46313.9|46338.4|46318.4|46341.4|46321.4|46331.8|46311.8|38
1738944600000|2025-02-07 16:10:00|46338.9|46318.9|46327.9|46307.9|46342.9|46322.9|46327.9|46307.9|21
1738944610000|2025-02-07 16:10:10|46324.9|46304.9|46324.9|46304.9|46327.9|46307.9|46314.9|46294.9|28
1738944620000|2025-02-07 16:10:20|46322.9|46302.9|46312.4|46292.4|46327.9|46307.9|46312.4|46292.4|19
1738944630000|2025-02-07 16:10:30|46312.9|46292.9|46307.9|46287.9|46312.9|46292.9|46305.9|46285.9|12
1738944640000|2025-02-07 16:10:40|46310.4|46290.4|46322.9|46302.9|46325.4|46305.4|46305.4|46285.4|20
1738944650000|2025-02-07 16:10:50|46325.4|46305.4|46330.9|46310.9|46335.4|46315.4|46322.9|46302.9|20
1738944660000|2025-02-07 16:11:00|46332.9|46312.9|46327.9|46307.9|46332.9|46312.9|46322.9|46302.9|7
1738944670000|2025-02-07 16:11:10|46328.9|46308.9|46332.9|46312.9|46337.9|46317.9|46327.9|46307.9|54
1738944680000|2025-02-07 16:11:20|46327.9|46307.9|46325.4|46305.4|46327.9|46307.9|46325.4|46305.4|24
1738944690000|2025-02-07 16:11:30|46324.9|46304.9|46319.9|46299.9|46324.9|46304.9|46319.4|46299.4|10
1738944700000|2025-02-07 16:11:40|46319|46299|46325.9|46305.9|46325.9|46305.9|46310.4|46290.4|12
1738944710000|2025-02-07 16:11:50|46330.4|46310.4|46329.9|46309.9|46332.9|46312.9|46329.9|46309.9|13
1738944720000|2025-02-07 16:12:00|46330.4|46310.4|46327.9|46307.9|46332.9|46312.9|46325.4|46305.4|36
1738944730000|2025-02-07 16:12:10|46330.4|46310.4|46320.4|46300.4|46330.4|46310.4|46320.4|46300.4|10
1738944740000|2025-02-07 16:12:20|46320.9|46300.9|46325.4|46305.4|46325.4|46305.4|46320.9|46300.9|3
1738944750000|2025-02-07 16:12:30|46322.9|46302.9|46332.9|46312.9|46332.9|46312.9|46322.9|46302.9|4
1738944760000|2025-02-07 16:12:40|46335.4|46315.4|46327.9|46307.9|46342.9|46322.9|46327.9|46307.9|33
1738944770000|2025-02-07 16:12:50|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46317.9|46297.9|8
1738944780000|2025-02-07 16:13:00|46326.4|46306.4|46325.4|46305.4|46328.4|46308.4|46325.4|46305.4|13
1738944790000|2025-02-07 16:13:10|46324.9|46304.9|46310.4|46290.4|46324.9|46304.9|46310.4|46290.4|12
1738944800000|2025-02-07 16:13:20|46307.9|46287.9|46305.4|46285.4|46307.9|46287.9|46305.4|46285.4|5
1738944810000|2025-02-07 16:13:30|46304.9|46284.9|46305.4|46285.4|46305.4|46285.4|46300.4|46280.4|3
1738944820000|2025-02-07 16:13:40|46307.9|46287.9|46300.4|46280.4|46307.9|46287.9|46297.4|46277.4|7
1738944830000|2025-02-07 16:13:50|46297.9|46277.9|46302.9|46282.9|46305.4|46285.4|46294.9|46274.9|6
1738944840000|2025-02-07 16:14:00|46298.4|46278.4|46300.4|46280.4|46302.9|46282.9|46295.4|46275.4|12
1738944850000|2025-02-07 16:14:10|46302.9|46282.9|46302.9|46282.9|46304.9|46284.9|46300.4|46280.4|4
1738944860000|2025-02-07 16:14:20|46303.4|46283.4|46305.4|46285.4|46305.4|46285.4|46302.4|46282.4|6
1738944870000|2025-02-07 16:14:30|46304.9|46284.9|46307.9|46287.9|46307.9|46287.9|46304.9|46284.9|19
1738944880000|2025-02-07 16:14:40|46305.4|46285.4|46304.9|46284.9|46307.9|46287.9|46302.9|46282.9|6
1738944890000|2025-02-07 16:14:50|46302.9|46282.9|46292.9|46272.9|46304.9|46284.9|46292.9|46272.9|10
1738944900000|2025-02-07 16:15:00|46297.9|46277.9|46294.9|46274.9|46298.4|46278.4|46294.9|46274.9|14
1738944910000|2025-02-07 16:15:10|46295.4|46275.4|46287.9|46267.9|46295.4|46275.4|46287.9|46267.9|11
1738944920000|2025-02-07 16:15:20|46287.4|46267.4|46274.5|46254.5|46287.9|46267.9|46274.5|46254.5|23
1738944930000|2025-02-07 16:15:30|46270.4|46250.4|46262.9|46242.9|46270.4|46250.4|46259.9|46239.9|37
1738944940000|2025-02-07 16:15:40|46260.4|46240.4|46259.5|46239.5|46260.4|46240.4|46256.5|46236.5|28
1738944950000|2025-02-07 16:15:50|46257|46237|46242.4|46222.4|46259|46239|46242.4|46222.4|45
1738944960000|2025-02-07 16:16:00|46239.9|46219.9|46212.9|46192.9|46242.4|46222.4|46200.4|46180.4|60
1738944970000|2025-02-07 16:16:10|46215.4|46195.4|46215.4|46195.4|46217.9|46197.9|46205.4|46185.4|17
1738944980000|2025-02-07 16:16:20|46212.9|46192.9|46225.9|46205.9|46228.9|46208.9|46212.9|46192.9|80
1738944990000|2025-02-07 16:16:30|46222.9|46202.9|46217.9|46197.9|46222.9|46202.9|46214.9|46194.9|7
1738945000000|2025-02-07 16:16:40|46220.4|46200.4|46202.9|46182.9|46221.4|46201.4|46202.9|46182.9|48
1738945010000|2025-02-07 16:16:50|46202.4|46182.4|46192|46172|46205.4|46185.4|46192|46172|54
1738945020000|2025-02-07 16:17:00|46187.4|46167.4|46206.4|46186.4|46207.4|46187.4|46182.9|46162.9|36
1738945030000|2025-02-07 16:17:10|46208.4|46188.4|46223.4|46203.4|46223.4|46203.4|46208.4|46188.4|13
1738945040000|2025-02-07 16:17:20|46223.9|46203.9|46223.4|46203.4|46226.4|46206.4|46218.9|46198.9|19
1738945050000|2025-02-07 16:17:30|46224.4|46204.4|46208.4|46188.4|46231.4|46211.4|46205.9|46185.9|22
1738945060000|2025-02-07 16:17:40|46208.9|46188.9|46216.4|46196.4|46216.4|46196.4|46208.9|46188.9|21
1738945070000|2025-02-07 16:17:50|46216.9|46196.9|46229.4|46209.4|46229.4|46209.4|46216.9|46196.9|16
1738945080000|2025-02-07 16:18:00|46228.9|46208.9|46231.4|46211.4|46231.4|46211.4|46221.4|46201.4|17
1738945090000|2025-02-07 16:18:10|46228.9|46208.9|46238.9|46218.9|46240.9|46220.9|46226.9|46206.9|5
1738945100000|2025-02-07 16:18:20|46241.4|46221.4|46241.9|46221.9|46246.4|46226.4|46241.4|46221.4|13
1738945110000|2025-02-07 16:18:30|46244.9|46224.9|46233.9|46213.9|46244.9|46224.9|46233.9|46213.9|9
1738945120000|2025-02-07 16:18:40|46234.4|46214.4|46258.9|46238.9|46258.9|46238.9|46234.4|46214.4|11
1738945130000|2025-02-07 16:18:50|46256.4|46236.4|46248.9|46228.9|46258.9|46238.9|46248.9|46228.9|6
1738945140000|2025-02-07 16:19:00|46249.4|46229.4|46253.9|46233.9|46253.9|46233.9|46246.9|46226.9|12
1738945150000|2025-02-07 16:19:10|46256.4|46236.4|46256.4|46236.4|46258.9|46238.9|46253.9|46233.9|0
1738945160000|2025-02-07 16:19:20|46258.9|46238.9|46261.4|46241.4|46261.4|46241.4|46256.4|46236.4|2
1738945170000|2025-02-07 16:19:30|46258.9|46238.9|46268.9|46248.9|46268.9|46248.9|46253.4|46233.4|43
1738945180000|2025-02-07 16:19:40|46269.4|46249.4|46317.9|46297.9|46328.9|46308.9|46269.4|46249.4|58
1738945190000|2025-02-07 16:19:50|46315.9|46295.9|46276.4|46256.4|46315.9|46295.9|46263.9|46243.9|30
1738945200000|2025-02-07 16:20:00|46273.9|46253.9|46303.9|46283.9|46303.9|46283.9|46268.9|46248.9|12
1738945210000|2025-02-07 16:20:10|46302.9|46282.9|46298.9|46278.9|46308.9|46288.9|46293.9|46273.9|17
1738945220000|2025-02-07 16:20:20|46299.4|46279.4|46306.4|46286.4|46306.4|46286.4|46298.4|46278.4|5
1738945230000|2025-02-07 16:20:30|46304.4|46284.4|46316.4|46296.4|46316.4|46296.4|46304.4|46284.4|12
1738945240000|2025-02-07 16:20:40|46318.9|46298.9|46306.4|46286.4|46323.9|46303.9|46306.4|46286.4|17
1738945250000|2025-02-07 16:20:50|46303.9|46283.9|46308.9|46288.9|46308.9|46288.9|46296.4|46276.4|27
1738945260000|2025-02-07 16:21:00|46308.4|46288.4|46306.4|46286.4|46308.9|46288.9|46306.4|46286.4|7
1738945270000|2025-02-07 16:21:10|46308.4|46288.4|46298.9|46278.9|46308.4|46288.4|46296.9|46276.9|7
1738945280000|2025-02-07 16:21:20|46296.4|46276.4|46302.9|46282.9|46303.9|46283.9|46296.4|46276.4|4
1738945290000|2025-02-07 16:21:30|46300.9|46280.9|46293.9|46273.9|46300.9|46280.9|46291.9|46271.9|17
1738945300000|2025-02-07 16:21:40|46293.4|46273.4|46313.9|46293.9|46313.9|46293.9|46290.9|46270.9|59
1738945310000|2025-02-07 16:21:50|46311.9|46291.9|46303.9|46283.9|46313.9|46293.9|46303.9|46283.9|10
1738945320000|2025-02-07 16:22:00|46298.9|46278.9|46295.9|46275.9|46298.9|46278.9|46292.9|46272.9|9
1738945330000|2025-02-07 16:22:10|46296.4|46276.4|46290.9|46270.9|46296.4|46276.4|46290.9|46270.9|9
1738945340000|2025-02-07 16:22:20|46291.4|46271.4|46285.9|46265.9|46291.4|46271.4|46285.4|46265.4|7
1738945350000|2025-02-07 16:22:30|46287.9|46267.9|46290.4|46270.4|46290.4|46270.4|46287.9|46267.9|4
1738945360000|2025-02-07 16:22:40|46281.5|46261.5|46265.4|46245.4|46281.5|46261.5|46265.4|46245.4|16
1738945370000|2025-02-07 16:22:50|46262.9|46242.9|46267.9|46247.9|46270.4|46250.4|46262.9|46242.9|24
1738945380000|2025-02-07 16:23:00|46267.5|46247.5|46265.4|46245.4|46267.9|46247.9|46262.9|46242.9|15
1738945390000|2025-02-07 16:23:10|46265.9|46245.9|46263.9|46243.9|46272.9|46252.9|46260|46240|41
1738945400000|2025-02-07 16:23:20|46262.9|46242.9|46262.9|46242.9|46263.4|46243.4|46257.9|46237.9|7
1738945410000|2025-02-07 16:23:30|46262.5|46242.5|46262.9|46242.9|46270|46250|46260.4|46240.4|14
1738945420000|2025-02-07 16:23:40|46267.9|46247.9|46252.5|46232.5|46267.9|46247.9|46252.5|46232.5|28
1738945430000|2025-02-07 16:23:50|46250.4|46230.4|46240.4|46220.4|46250.4|46230.4|46240.4|46220.4|21
1738945440000|2025-02-07 16:24:00|46240|46220|46250.4|46230.4|46250.4|46230.4|46240|46220|31
1738945450000|2025-02-07 16:24:10|46250|46230|46237.9|46217.9|46250|46230|46237.5|46217.5|7
1738945460000|2025-02-07 16:24:20|46240.4|46220.4|46240.4|46220.4|46242.9|46222.9|46240.4|46220.4|9
1738945470000|2025-02-07 16:24:30|46237.9|46217.9|46240.9|46220.9|46240.9|46220.9|46235.4|46215.4|7
1738945480000|2025-02-07 16:24:40|46240|46220|46235.4|46215.4|46240|46220|46235.4|46215.4|3
1738945490000|2025-02-07 16:24:50|46235.9|46215.9|46242.5|46222.5|46247.9|46227.9|46235.9|46215.9|31
1738945500000|2025-02-07 16:25:00|46242|46222|46242|46222|46244|46224|46241|46221|73
1738945510000|2025-02-07 16:25:10|46239.5|46219.5|46222|46202|46239.5|46219.5|46222|46202|28
1738945520000|2025-02-07 16:25:20|46218|46198|46214|46194|46219|46199|46214|46194|38
1738945530000|2025-02-07 16:25:30|46216|46196|46223.5|46203.5|46223.5|46203.5|46213.5|46193.5|4
1738945540000|2025-02-07 16:25:40|46231|46211|46226|46206|46233|46213|46226|46206|8
1738945550000|2025-02-07 16:25:50|46225.5|46205.5|46218.5|46198.5|46226|46206|46218.5|46198.5|9
1738945560000|2025-02-07 16:26:00|46213.5|46193.5|46208|46188|46216|46196|46208|46188|21
1738945570000|2025-02-07 16:26:10|46205.5|46185.5|46208.5|46188.5|46210.5|46190.5|46205.5|46185.5|6
1738945580000|2025-02-07 16:26:20|46209|46189|46198.5|46178.5|46213|46193|46196|46176|25
1738945590000|2025-02-07 16:26:30|46201|46181|46209|46189|46209|46189|46198|46178|8
1738945600000|2025-02-07 16:26:40|46208.5|46188.5|46208.1|46188.1|46211|46191|46208.1|46188.1|18
1738945610000|2025-02-07 16:26:50|46205.6|46185.6|46203.5|46183.5|46205.6|46185.6|46203.1|46183.1|9
1738945620000|2025-02-07 16:27:00|46204|46184|46198.5|46178.5|46205.6|46185.6|46198.5|46178.5|6
1738945630000|2025-02-07 16:27:10|46196|46176|46199|46179|46201|46181|46196|46176|7
1738945640000|2025-02-07 16:27:20|46201|46181|46206|46186|46206|46186|46201|46181|13
1738945650000|2025-02-07 16:27:30|46206.5|46186.5|46198.5|46178.5|46208.5|46188.5|46198.5|46178.5|14
1738945660000|2025-02-07 16:27:40|46197.6|46177.6|46196|46176|46197.6|46177.6|46188.5|46168.5|21
1738945670000|2025-02-07 16:27:50|46198.5|46178.5|46186|46166|46198.5|46178.5|46183.5|46163.5|16
1738945680000|2025-02-07 16:28:00|46183.1|46163.1|46183.1|46163.1|46186|46166|46183.1|46163.1|6
1738945690000|2025-02-07 16:28:10|46183.5|46163.5|46183.1|46163.1|46183.5|46163.5|46181|46161|5
1738945700000|2025-02-07 16:28:20|46183.5|46163.5|46203.5|46183.5|46203.5|46183.5|46183.5|46163.5|12
1738945710000|2025-02-07 16:28:30|46204|46184|46206|46186|46206.5|46186.5|46203.1|46183.1|31
1738945720000|2025-02-07 16:28:40|46208.5|46188.5|46208.5|46188.5|46211|46191|46208.1|46188.1|6
1738945730000|2025-02-07 16:28:50|46207.6|46187.6|46196|46176|46207.6|46187.6|46193.5|46173.5|8
1738945740000|2025-02-07 16:29:00|46196.5|46176.5|46193.5|46173.5|46198.5|46178.5|46193.1|46173.1|11
1738945750000|2025-02-07 16:29:10|46195.6|46175.6|46193.5|46173.5|46196|46176|46193.1|46173.1|13
1738945760000|2025-02-07 16:29:20|46193.1|46173.1|46178.5|46158.5|46193.1|46173.1|46178.5|46158.5|27
1738945770000|2025-02-07 16:29:30|46181|46161|46183.5|46163.5|46183.5|46163.5|46181|46161|8
1738945780000|2025-02-07 16:29:40|46181|46161|46181|46161|46183.5|46163.5|46181|46161|2
1738945790000|2025-02-07 16:29:50|46180.6|46160.6|46170.6|46150.6|46180.6|46160.6|46170.6|46150.6|14
1738945800000|2025-02-07 16:30:00|46168.5|46148.5|46174|46154|46181|46161|46168.5|46148.5|54
1738945810000|2025-02-07 16:30:10|46176|46156|46196|46176|46196|46176|46176|46156|9
1738945820000|2025-02-07 16:30:20|46196.5|46176.5|46197.1|46177.1|46201|46181|46196|46176|10
1738945830000|2025-02-07 16:30:30|46196.1|46176.1|46192.6|46172.6|46196.1|46176.1|46183.1|46163.1|20
1738945840000|2025-02-07 16:30:40|46190.1|46170.1|46183.1|46163.1|46190.1|46170.1|46183.1|46163.1|11
1738945850000|2025-02-07 16:30:50|46180.6|46160.6|46167.6|46147.6|46180.6|46160.6|46167.1|46147.1|71
1738945860000|2025-02-07 16:31:00|46169.6|46149.6|46159.6|46139.6|46172.6|46152.6|46157.1|46137.1|114
1738945870000|2025-02-07 16:31:10|46160.1|46140.1|46150.1|46130.1|46170.1|46150.1|46145.6|46125.6|35
1738945880000|2025-02-07 16:31:20|46149.6|46129.6|46150.1|46130.1|46153.1|46133.1|46147.6|46127.6|15
1738945890000|2025-02-07 16:31:30|46152.6|46132.6|46147.6|46127.6|46152.6|46132.6|46147.6|46127.6|15
1738945900000|2025-02-07 16:31:40|46145.1|46125.1|46142.6|46122.6|46145.1|46125.1|46142.6|46122.6|17
1738945910000|2025-02-07 16:31:50|46142.1|46122.1|46130.1|46110.1|46142.6|46122.6|46130.1|46110.1|14
1738945920000|2025-02-07 16:32:00|46130.6|46110.6|46142.6|46122.6|46142.6|46122.6|46130.1|46110.1|60
1738945930000|2025-02-07 16:32:10|46143.1|46123.1|46152.6|46132.6|46153.1|46133.1|46142.6|46122.6|18
1738945940000|2025-02-07 16:32:20|46155.1|46135.1|46137.1|46117.1|46159.1|46139.1|46137.1|46117.1|51
1738945950000|2025-02-07 16:32:30|46136.6|46116.6|46144.6|46124.6|46144.6|46124.6|46130.1|46110.1|29
1738945960000|2025-02-07 16:32:40|46145.1|46125.1|46140.1|46120.1|46147.1|46127.1|46140.1|46120.1|27
1738945970000|2025-02-07 16:32:50|46137.1|46117.1|46114.1|46094.1|46137.1|46117.1|46110.7|46090.7|119
1738945980000|2025-02-07 16:33:00|46114.6|46094.6|46104.1|46084.1|46116.6|46096.6|46099.1|46079.1|64
1738945990000|2025-02-07 16:33:10|46099.6|46079.6|46082.6|46062.6|46099.6|46079.6|46082.6|46062.6|67
1738946000000|2025-02-07 16:33:20|46080.1|46060.1|46059.1|46039.1|46080.1|46060.1|46056.6|46036.6|56
1738946010000|2025-02-07 16:33:30|46056.6|46036.6|46027.6|46007.6|46056.6|46036.6|46025.6|46005.6|99
1738946020000|2025-02-07 16:33:40|46026.6|46006.6|46024|46004|46026.6|46006.6|45999.6|45979.6|175
1738946030000|2025-02-07 16:33:50|46024.5|46004.5|46010.1|45990.1|46029|46009|46010.1|45990.1|29
1738946040000|2025-02-07 16:34:00|46012.6|45992.6|46025.1|46005.1|46025.6|46005.6|46005.1|45985.1|26
1738946050000|2025-02-07 16:34:10|46023.1|46003.1|46007.1|45987.1|46025.1|46005.1|46002.6|45982.6|47
1738946060000|2025-02-07 16:34:20|46005.1|45985.1|46013.1|45993.1|46015.6|45995.6|46003.1|45983.1|18
1738946070000|2025-02-07 16:34:30|46015.6|45995.6|46020.1|46000.1|46020.1|46000.1|46015.1|45995.1|19
1738946080000|2025-02-07 16:34:40|46024.1|46004.1|46032.6|46012.6|46035.1|46015.1|46024.1|46004.1|23
1738946090000|2025-02-07 16:34:50|46030.1|46010.1|46027.6|46007.6|46030.1|46010.1|46026.1|46006.1|8
1738946100000|2025-02-07 16:35:00|46025.1|46005.1|46027.6|46007.6|46028.1|46008.1|46025.1|46005.1|28
1738946110000|2025-02-07 16:35:10|46028.1|46008.1|46022.6|46002.6|46028.1|46008.1|46022.6|46002.6|12
1738946120000|2025-02-07 16:35:20|46022.1|46002.1|46004.6|45984.6|46022.1|46002.1|46004.6|45984.6|30
1738946130000|2025-02-07 16:35:30|46000.1|45980.1|46007.6|45987.6|46007.6|45987.6|46000.1|45980.1|34
1738946140000|2025-02-07 16:35:40|46005.6|45985.6|46008.1|45988.1|46008.1|45988.1|46002.6|45982.6|18
1738946150000|2025-02-07 16:35:50|46007.6|45987.6|46007.6|45987.6|46008.1|45988.1|46007.6|45987.6|39
1738946160000|2025-02-07 16:36:00|46007.1|45987.1|45997.6|45977.6|46007.6|45987.6|45997.6|45977.6|26
1738946170000|2025-02-07 16:36:10|45998.6|45978.6|46000.6|45980.6|46000.6|45980.6|45998.6|45978.6|27
1738946180000|2025-02-07 16:36:20|46002.5|45982.5|46051.1|46031.1|46055.1|46035.1|46002.5|45982.5|92
1738946190000|2025-02-07 16:36:30|46052|46032|46043.6|46023.6|46054|46034|46043.6|46023.6|19
1738946210000|2025-02-07 16:36:50|46038.6|46018.6|46034|46014|46039|46019|46034|46014|34
1738946220000|2025-02-07 16:37:00|46033.6|46013.6|46029|46009|46036.1|46016.1|46029|46009|8
1738946230000|2025-02-07 16:37:10|46029.5|46009.5|46024.5|46004.5|46032|46012|46024.5|46004.5|10
1738946240000|2025-02-07 16:37:20|46024|46004|46016.1|45996.1|46024|46004|46009|45989|13
1738946250000|2025-02-07 16:37:30|46016.5|45996.5|46020.6|46000.6|46026.1|46006.1|46016.5|45996.5|2
1738946260000|2025-02-07 16:37:40|46018.6|45998.6|46011.1|45991.1|46018.6|45998.6|46011.1|45991.1|14
1738946270000|2025-02-07 16:37:50|46010.6|45990.6|46006.1|45986.1|46010.6|45990.6|46005.6|45985.6|18
1738946280000|2025-02-07 16:38:00|46006.5|45986.5|46009|45989|46009|45989|46006.5|45986.5|23
1738946290000|2025-02-07 16:38:10|46008.6|45988.6|46002.1|45982.1|46008.6|45988.6|46002.1|45982.1|14
1738946300000|2025-02-07 16:38:20|46000.1|45980.1|45996.5|45976.5|46000.1|45980.1|45991.1|45971.1|4
1738946310000|2025-02-07 16:38:30|45998.6|45978.6|45998.6|45978.6|45998.6|45978.6|45998.6|45978.6|1
1738946320000|2025-02-07 16:38:40|45998.1|45978.1|45986.1|45966.1|45998.1|45978.1|45986.1|45966.1|24
1738946330000|2025-02-07 16:38:50|45985.6|45965.6|45984|45964|45985.6|45965.6|45981.1|45961.1|7
1738946340000|2025-02-07 16:39:00|45981.5|45961.5|45984.1|45964.1|45986.1|45966.1|45981.5|45961.5|16
1738946350000|2025-02-07 16:39:10|45983.1|45963.1|45978.1|45958.1|45983.6|45963.6|45978.1|45958.1|29
1738946360000|2025-02-07 16:39:20|45976.1|45956.1|45974.1|45954.1|45976.6|45956.6|45974.1|45954.1|16
1738946370000|2025-02-07 16:39:30|45972|45952|45988.6|45968.6|45991.6|45971.6|45972|45952|66
1738946380000|2025-02-07 16:39:40|45989.1|45969.1|46001.1|45981.1|46001.1|45981.1|45989.1|45969.1|13
1738946390000|2025-02-07 16:39:50|45999.1|45979.1|45985.6|45965.6|46003.6|45983.6|45985.6|45965.6|19
1738946400000|2025-02-07 16:40:00|45986.1|45966.1|45996.6|45976.6|45996.6|45976.6|45983.6|45963.6|38
1738946410000|2025-02-07 16:40:10|46001.1|45981.1|46003.6|45983.6|46006.1|45986.1|46001.1|45981.1|52
1738946420000|2025-02-07 16:40:20|46006.1|45986.1|46011.1|45991.1|46011.1|45991.1|46006.1|45986.1|13
1738946430000|2025-02-07 16:40:30|46010.6|45990.6|46018.6|45998.6|46018.6|45998.6|46008.6|45988.6|14
1738946440000|2025-02-07 16:40:40|46023.6|46003.6|46036.1|46016.1|46036.1|46016.1|46023.6|46003.6|25
1738946450000|2025-02-07 16:40:50|46036.6|46016.6|46039.1|46019.1|46039.1|46019.1|46036.6|46016.6|11
1738946460000|2025-02-07 16:41:00|46038.6|46018.6|46031.6|46011.6|46038.6|46018.6|46023.1|46003.1|81
1738946470000|2025-02-07 16:41:10|46031.1|46011.1|46023.6|46003.6|46031.1|46011.1|46021.1|46001.1|17
1738946480000|2025-02-07 16:41:20|46021.6|46001.6|46023.6|46003.6|46023.6|46003.6|46018.6|45998.6|6
1738946490000|2025-02-07 16:41:30|46021.6|46001.6|46018.6|45998.6|46021.6|46001.6|46016.1|45996.1|8
1738946500000|2025-02-07 16:41:40|46021.1|46001.1|46026.1|46006.1|46026.1|46006.1|46021.1|46001.1|5
1738946510000|2025-02-07 16:41:50|46025.6|46005.6|46020.1|46000.1|46028.6|46008.6|46020.1|46000.1|9
1738946520000|2025-02-07 16:42:00|46020.6|46000.6|46017.6|45997.6|46020.6|46000.6|46015.1|45995.1|10
1738946530000|2025-02-07 16:42:10|46015.1|45995.1|46003.6|45983.6|46015.1|45995.1|45998.6|45978.6|22
1738946540000|2025-02-07 16:42:20|46004.1|45984.1|45976.1|45956.1|46004.1|45984.1|45976.1|45956.1|28
1738946550000|2025-02-07 16:42:30|45974.1|45954.1|45971.1|45951.1|45978.1|45958.1|45968.1|45948.1|93
1738946560000|2025-02-07 16:42:40|45973.6|45953.6|45978.6|45958.6|45981.1|45961.1|45973.6|45953.6|11
1738946570000|2025-02-07 16:42:50|45976.6|45956.6|45973.6|45953.6|45976.6|45956.6|45973.6|45953.6|8
1738946580000|2025-02-07 16:43:00|45974.1|45954.1|45970|45950|45976.6|45956.6|45969.5|45949.5|15
1738946590000|2025-02-07 16:43:10|45969.5|45949.5|45966.6|45946.6|45970|45950|45966.6|45946.6|18
1738946600000|2025-02-07 16:43:20|45967|45947|45967|45947|45969.5|45949.5|45966.6|45946.6|8
1738946610000|2025-02-07 16:43:30|45964.5|45944.5|45969.5|45949.5|45969.5|45949.5|45964.5|45944.5|1
1738946620000|2025-02-07 16:43:40|45970|45950|45977|45957|45977|45957|45970|45950|4
1738946630000|2025-02-07 16:43:50|45977.5|45957.5|46002|45982|46002|45982|45977.5|45957.5|17
1738946640000|2025-02-07 16:44:00|46004.5|45984.5|46006.6|45986.6|46007.5|45987.5|46004.5|45984.5|7
1738946650000|2025-02-07 16:44:10|46004.5|45984.5|46017|45997|46017|45997|46004.5|45984.5|28
1738946660000|2025-02-07 16:44:20|46017.5|45997.5|46019.5|45999.5|46019.5|45999.5|46017|45997|5
1738946670000|2025-02-07 16:44:30|46019.1|45999.1|46019.5|45999.5|46019.5|45999.5|46017|45997|10
1738946680000|2025-02-07 16:44:40|46017|45997|46019.1|45999.1|46019.5|45999.5|46014.5|45994.5|6
1738946690000|2025-02-07 16:44:50|46017|45997|46021.6|46001.6|46022|46002|46014.5|45994.5|14
1738946700000|2025-02-07 16:45:00|46021.1|46001.1|46020|46000|46021.1|46001.1|46002|45982|10
1738946710000|2025-02-07 16:45:10|46019.5|45999.5|46012|45992|46020|46000|46012|45992|7
1738946720000|2025-02-07 16:45:20|46014.1|45994.1|46032.1|46012.1|46032.1|46012.1|46014.1|45994.1|13
1738946730000|2025-02-07 16:45:30|46031.6|46011.6|46024.1|46004.1|46031.6|46011.6|46024.1|46004.1|12
1738946740000|2025-02-07 16:45:40|46024.6|46004.6|46034.6|46014.6|46034.6|46014.6|46024.1|46004.1|6
1738946750000|2025-02-07 16:45:50|46035.5|46015.5|46035|46015|46035.5|46015.5|46035|46015|2
1738946760000|2025-02-07 16:46:00|46039.6|46019.6|46064.6|46044.6|46067.1|46047.1|46039.6|46019.6|21
1738946770000|2025-02-07 16:46:10|46069.6|46049.6|46061.6|46041.6|46069.6|46049.6|46061.6|46041.6|16
1738946780000|2025-02-07 16:46:20|46059.1|46039.1|46059.6|46039.6|46059.6|46039.6|46056.6|46036.6|28
1738946790000|2025-02-07 16:46:30|46057.1|46037.1|46069.6|46049.6|46069.6|46049.6|46054.6|46034.6|24
1738946800000|2025-02-07 16:46:40|46070|46050|46067.5|46047.5|46074.6|46054.6|46067.5|46047.5|6
1738946810000|2025-02-07 16:46:50|46067.1|46047.1|46059.6|46039.6|46067.5|46047.5|46054.6|46034.6|11
1738946820000|2025-02-07 16:47:00|46060|46040|46060|46040|46060.5|46040.5|46059.6|46039.6|12
1738946830000|2025-02-07 16:47:10|46060.5|46040.5|46059.6|46039.6|46062.5|46042.5|46059.6|46039.6|11
1738946840000|2025-02-07 16:47:20|46060|46040|46074.6|46054.6|46074.6|46054.6|46059.6|46039.6|14
1738946850000|2025-02-07 16:47:30|46079.6|46059.6|46094.1|46074.1|46097.5|46077.5|46079.6|46059.6|38
1738946860000|2025-02-07 16:47:40|46093.6|46073.6|46095|46075|46095|46075|46091.1|46071.1|3
1738946870000|2025-02-07 16:47:50|46097.1|46077.1|46097.1|46077.1|46099.6|46079.6|46097.1|46077.1|4
1738946880000|2025-02-07 16:48:00|46099.6|46079.6|46099.6|46079.6|46114.6|46094.6|46099.6|46079.6|20
1738946890000|2025-02-07 16:48:10|46099.1|46079.1|46106.6|46086.6|46106.6|46086.6|46097.5|46077.5|19
1738946900000|2025-02-07 16:48:20|46104.6|46084.6|46102.1|46082.1|46107.1|46087.1|46102.1|46082.1|9
1738946910000|2025-02-07 16:48:30|46099.6|46079.6|46104.6|46084.6|46104.6|46084.6|46099.6|46079.6|12
1738946920000|2025-02-07 16:48:40|46103.6|46083.6|46079.1|46059.1|46103.6|46083.6|46079.1|46059.1|58
1738946930000|2025-02-07 16:48:50|46074.1|46054.1|46069.6|46049.6|46074.1|46054.1|46064.6|46044.6|40
1738946940000|2025-02-07 16:49:00|46067.5|46047.5|46057.1|46037.1|46069.6|46049.6|46057.1|46037.1|48
1738946950000|2025-02-07 16:49:10|46059.6|46039.6|46054.6|46034.6|46059.6|46039.6|46054.6|46034.6|11
1738946960000|2025-02-07 16:49:20|46056.6|46036.6|46063.6|46043.6|46063.6|46043.6|46054.6|46034.6|67
1738946970000|2025-02-07 16:49:30|46064.1|46044.1|46066.1|46046.1|46066.1|46046.1|46064.1|46044.1|13
1738946980000|2025-02-07 16:49:40|46067.1|46047.1|46063.6|46043.6|46069.1|46049.1|46063.1|46043.1|19
1738946990000|2025-02-07 16:49:50|46066.1|46046.1|46060.6|46040.6|46066.1|46046.1|46060.6|46040.6|15
1738947000000|2025-02-07 16:50:00|46063.1|46043.1|46068.6|46048.6|46068.6|46048.6|46061.1|46041.1|19
1738947010000|2025-02-07 16:50:10|46073.1|46053.1|46083.6|46063.6|46099.1|46079.1|46073.1|46053.1|18
1738947020000|2025-02-07 16:50:20|46084.1|46064.1|46094.6|46074.6|46094.6|46074.6|46084.1|46064.1|2
1738947030000|2025-02-07 16:50:30|46096.6|46076.6|46106.1|46086.1|46108.1|46088.1|46096.6|46076.6|10
1738947040000|2025-02-07 16:50:40|46108.6|46088.6|46113.6|46093.6|46113.6|46093.6|46108.6|46088.6|9
1738947050000|2025-02-07 16:50:50|||||||||7
1738947060000|2025-02-07 16:51:00|46116.1|46096.1|46128.1|46108.1|46136.1|46116.1|46116.1|46096.1|20
1738947070000|2025-02-07 16:51:10|46127.6|46107.6|46128.1|46108.1|46128.6|46108.6|46123.6|46103.6|6
1738947080000|2025-02-07 16:51:20|46128.6|46108.6|46123.6|46103.6|46128.6|46108.6|46123.6|46103.6|8
1738947090000|2025-02-07 16:51:30|46126.1|46106.1|46123.6|46103.6|46126.1|46106.1|46123.6|46103.6|3
1738947100000|2025-02-07 16:51:40|46126.1|46106.1|46107.1|46087.1|46126.1|46106.1|46107.1|46087.1|55
1738947110000|2025-02-07 16:51:50|46109.1|46089.1|46108.6|46088.6|46109.1|46089.1|46103.6|46083.6|14
1738947120000|2025-02-07 16:52:00|46108.1|46088.1|46091.1|46071.1|46108.1|46088.1|46091.1|46071.1|6
1738947130000|2025-02-07 16:52:10|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|46091.1|46071.1|5
1738947140000|2025-02-07 16:52:20|46094.6|46074.6|46094.1|46074.1|46096.1|46076.1|46094.1|46074.1|3
1738947150000|2025-02-07 16:52:30|46093.6|46073.6|46103.6|46083.6|46103.6|46083.6|46089.6|46069.6|12
1738947160000|2025-02-07 16:52:40|46103.1|46083.1|46093.6|46073.6|46103.1|46083.1|46093.6|46073.6|7
1738947170000|2025-02-07 16:52:50|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|1
1738947180000|2025-02-07 16:53:00|46096.6|46076.6|46096.1|46076.1|46098.6|46078.6|46094.1|46074.1|8
1738947190000|2025-02-07 16:53:10|46098.6|46078.6|46101.1|46081.1|46101.1|46081.1|46098.6|46078.6|9
1738947200000|2025-02-07 16:53:20|46101.6|46081.6|46101.1|46081.1|46101.6|46081.6|46101.1|46081.1|5
1738947210000|2025-02-07 16:53:30|46098.6|46078.6|46091.1|46071.1|46098.6|46078.6|46091.1|46071.1|8
1738947220000|2025-02-07 16:53:40|46090.6|46070.6|46088.6|46068.6|46091.1|46071.1|46088.6|46068.6|7
1738947230000|2025-02-07 16:53:50|46091.1|46071.1|46088.1|46068.1|46093.6|46073.6|46088.1|46068.1|13
1738947240000|2025-02-07 16:54:00|46090.6|46070.6|46096.1|46076.1|46098.6|46078.6|46090.6|46070.6|13
1738947250000|2025-02-07 16:54:10|46093.6|46073.6|46078.6|46058.6|46093.6|46073.6|46078.6|46058.6|8
1738947260000|2025-02-07 16:54:20|46076.1|46056.1|46091.1|46071.1|46091.6|46071.6|46076.1|46056.1|9
1738947270000|2025-02-07 16:54:30|46093.6|46073.6|46084.1|46064.1|46096.1|46076.1|46084.1|46064.1|10
1738947280000|2025-02-07 16:54:40|46080.1|46060.1|46075.6|46055.6|46080.1|46060.1|46075.6|46055.6|4
1738947290000|2025-02-07 16:54:50|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|46073.6|46053.6|4
1738947300000|2025-02-07 16:55:00|46076.6|46056.6|46080.6|46060.6|46081.1|46061.1|46076.6|46056.6|14
1738947310000|2025-02-07 16:55:10|46078.6|46058.6|46080.6|46060.6|46080.6|46060.6|46075.6|46055.6|23
1738947320000|2025-02-07 16:55:20|46078.1|46058.1|46087.7|46067.7|46087.7|46067.7|46078.1|46058.1|17
1738947330000|2025-02-07 16:55:30|46090.2|46070.2|46097.7|46077.7|46097.7|46077.7|46090.2|46070.2|7
1738947340000|2025-02-07 16:55:40|46099.7|46079.7|46105.6|46085.6|46105.6|46085.6|46099.7|46079.7|9
1738947350000|2025-02-07 16:55:50|46105.2|46085.2|46103.1|46083.1|46107.7|46087.7|46103.1|46083.1|16
1738947360000|2025-02-07 16:56:00|46107.7|46087.7|46095.2|46075.2|46107.7|46087.7|46095.2|46075.2|6
1738947370000|2025-02-07 16:56:10|46094.7|46074.7|46097.7|46077.7|46097.7|46077.7|46094.7|46074.7|5
1738947380000|2025-02-07 16:56:20|46102.7|46082.7|46097.7|46077.7|46102.7|46082.7|46097.7|46077.7|4
1738947390000|2025-02-07 16:56:30|46097.2|46077.2|46088.1|46068.1|46097.2|46077.2|46088.1|46068.1|5
1738947400000|2025-02-07 16:56:40|46090.2|46070.2|46097.2|46077.2|46100.2|46080.2|46087.2|46067.2|20
1738947410000|2025-02-07 16:56:50|46095.2|46075.2|46093.1|46073.1|46097.2|46077.2|46093.1|46073.1|4
1738947420000|2025-02-07 16:57:00|46092.7|46072.7|46095.2|46075.2|46097.7|46077.7|46088.6|46068.6|6
1738947430000|2025-02-07 16:57:10|46097.7|46077.7|46098.1|46078.1|46098.1|46078.1|46092.2|46072.2|6
1738947440000|2025-02-07 16:57:20|46102.7|46082.7|46102.2|46082.2|46102.7|46082.7|46097.7|46077.7|9
1738947450000|2025-02-07 16:57:30|46100.2|46080.2|46105.6|46085.6|46105.6|46085.6|46100.2|46080.2|14
1738947460000|2025-02-07 16:57:40|46107.7|46087.7|46112.2|46092.2|46113.1|46093.1|46105.6|46085.6|40
1738947470000|2025-02-07 16:57:50|46110.2|46090.2|46102.7|46082.7|46110.2|46090.2|46102.7|46082.7|15
1738947480000|2025-02-07 16:58:00|46105.2|46085.2|46102.7|46082.7|46107.7|46087.7|46102.7|46082.7|7
1738947490000|2025-02-07 16:58:10|46103.1|46083.1|46092|46072|46107.2|46087.2|46087.2|46067.2|22
1738947500000|2025-02-07 16:58:20|46096|46076|46108.1|46088.1|46133.1|46113.1|46094.7|46074.7|67
1738947510000|2025-02-07 16:58:30|46107.7|46087.7|46107.7|46087.7|46110.2|46090.2|46105.2|46085.2|13
1738947520000|2025-02-07 16:58:40|46109.1|46089.1|46109.1|46089.1|46116.1|46096.1|46109.1|46089.1|83
1738947530000|2025-02-07 16:58:50|46108.6|46088.6|46111.1|46091.1|46111.1|46091.1|46105.6|46085.6|5
1738947540000|2025-02-07 16:59:00|46113.6|46093.6|46121.1|46101.1|46121.6|46101.6|46113.6|46093.6|12
1738947550000|2025-02-07 16:59:10|46121.6|46101.6|46128.6|46108.6|46131.1|46111.1|46121.6|46101.6|6
1738947560000|2025-02-07 16:59:20|46128.2|46108.2|46118.2|46098.2|46128.6|46108.6|46118.2|46098.2|13
1738947570000|2025-02-07 16:59:30|46116.1|46096.1|46126.1|46106.1|46126.1|46106.1|46116.1|46096.1|51
1738947580000|2025-02-07 16:59:40|46126.6|46106.6|46121.1|46101.1|46126.6|46106.6|46121.1|46101.1|6
1738947590000|2025-02-07 16:59:50|46123.6|46103.6|46115.7|46095.7|46126.1|46106.1|46115.7|46095.7|3
1738947600000|2025-02-07 17:00:00|46118.2|46098.2|46101.1|46081.1|46118.2|46098.2|46093.2|46073.2|73
1738947610000|2025-02-07 17:00:10|46098.6|46078.6|46091.1|46071.1|46103.6|46083.6|46090.7|46070.7|17
1738947620000|2025-02-07 17:00:20|46091.6|46071.6|46091.1|46071.1|46096.1|46076.1|46086.1|46066.1|37
1738947630000|2025-02-07 17:00:30|46093.6|46073.6|46098.6|46078.6|46098.6|46078.6|46093.6|46073.6|4
1738947640000|2025-02-07 17:00:40|46100.7|46080.7|46098.6|46078.6|46101.1|46081.1|46098.6|46078.6|10
1738947650000|2025-02-07 17:00:50|46101.1|46081.1|46101.1|46081.1|46101.1|46081.1|46101.1|46081.1|3
1738947660000|2025-02-07 17:01:00|46098.6|46078.6|46093.6|46073.6|46101.1|46081.1|46093.6|46073.6|6
1738947670000|2025-02-07 17:01:10|46091.1|46071.1|46096.1|46076.1|46096.1|46076.1|46091.1|46071.1|9
1738947680000|2025-02-07 17:01:20|46098.6|46078.6|46093.6|46073.6|46104.1|46084.1|46093.6|46073.6|15
1738947690000|2025-02-07 17:01:30|46096.1|46076.1|46087.7|46067.7|46096.1|46076.1|46087.7|46067.7|7
1738947700000|2025-02-07 17:01:40|46080.7|46060.7|46067.2|46047.2|46080.7|46060.7|46067.2|46047.2|37
1738947710000|2025-02-07 17:01:50|46067.7|46047.7|46065.2|46045.2|46070.2|46050.2|46065.2|46045.2|3
1738947720000|2025-02-07 17:02:00|46066.1|46046.1|46074.2|46054.2|46082.7|46062.7|46066.1|46046.1|100
1738947730000|2025-02-07 17:02:10|46073.7|46053.7|46069.2|46049.2|46074.2|46054.2|46069.2|46049.2|8
1738947740000|2025-02-07 17:02:20|46067.2|46047.2|46069.2|46049.2|46069.2|46049.2|46064.7|46044.7|14
1738947750000|2025-02-07 17:02:30|46066.7|46046.7|46066.7|46046.7|46069.2|46049.2|46066.7|46046.7|4
1738947760000|2025-02-07 17:02:40|46064.2|46044.2|46061.7|46041.7|46064.2|46044.2|46061.7|46041.7|6
1738947770000|2025-02-07 17:02:50|46064.2|46044.2|46064.2|46044.2|46066.7|46046.7|46064.2|46044.2|1
1738947780000|2025-02-07 17:03:00|46065.2|46045.2|46074.2|46054.2|46076.2|46056.2|46065.2|46045.2|8
1738947790000|2025-02-07 17:03:10|46078.3|46058.3|46059.2|46039.2|46079.2|46059.2|46054.2|46034.2|11
1738947800000|2025-02-07 17:03:20|46056.7|46036.7|46054.2|46034.2|46056.7|46036.7|46051.7|46031.7|9
1738947810000|2025-02-07 17:03:30|46046.7|46026.7|46039.2|46019.2|46046.7|46026.7|46036.7|46016.7|19
1738947820000|2025-02-07 17:03:40|46038.3|46018.3|46039.2|46019.2|46039.2|46019.2|46034.2|46014.2|0
1738947830000|2025-02-07 17:03:50|46039.7|46019.7|46044.2|46024.2|46044.2|46024.2|46039.7|46019.7|3
1738947840000|2025-02-07 17:04:00|46046.7|46026.7|46052.2|46032.2|46052.2|46032.2|46044.2|46024.2|4
1738947850000|2025-02-07 17:04:10|46054.2|46034.2|46054.2|46034.2|46054.2|46034.2|46054.2|46034.2|2
1738947860000|2025-02-07 17:04:20|46051.2|46031.2|46050.8|46030.8|46051.2|46031.2|46050.3|46030.3|9
1738947870000|2025-02-07 17:04:30|46048.7|46028.7|46029.2|46009.2|46048.7|46028.7|46024.2|46004.2|31
1738947880000|2025-02-07 17:04:40|46029.7|46009.7|46039.2|46019.2|46039.2|46019.2|46029.7|46009.7|7
1738947890000|2025-02-07 17:04:50|46039.7|46019.7|46039.2|46019.2|46041.7|46021.7|46039.2|46019.2|4
1738947900000|2025-02-07 17:05:00|46038.7|46018.7|46031.7|46011.7|46039.2|46019.2|46031.7|46011.7|9
1738947910000|2025-02-07 17:05:10|46031.2|46011.2|46026.7|46006.7|46031.2|46011.2|46026.7|46006.7|14
1738947920000|2025-02-07 17:05:20|46021.7|46001.7|46014.2|45994.2|46021.7|46001.7|46014.2|45994.2|31
1738947940000|2025-02-07 17:05:40|46014.7|45994.7|46033.8|46013.8|46036.3|46016.3|46014.7|45994.7|11
1738947950000|2025-02-07 17:05:50|46034.2|46014.2|46062.2|46042.2|46062.2|46042.2|46034.2|46014.2|11
1738947960000|2025-02-07 17:06:00|46064.2|46044.2|46069.2|46049.2|46071.7|46051.7|46056.7|46036.7|23
1738947970000|2025-02-07 17:06:10|46068.8|46048.8|46063.8|46043.8|46079.2|46059.2|46063.8|46043.8|24
1738947980000|2025-02-07 17:06:20|46061.7|46041.7|46064.2|46044.2|46064.2|46044.2|46056.7|46036.7|13
1738947990000|2025-02-07 17:06:30|46065.2|46045.2|46076.3|46056.3|46076.3|46056.3|46065.2|46045.2|8
1738948000000|2025-02-07 17:06:40|46081.3|46061.3|46076.3|46056.3|46081.7|46061.7|46076.3|46056.3|4
1738948010000|2025-02-07 17:06:50|46073.8|46053.8|46069.2|46049.2|46073.8|46053.8|46069.2|46049.2|26
1738948020000|2025-02-07 17:07:00|46071.7|46051.7|46084.2|46064.2|46084.2|46064.2|46069.2|46049.2|25
1738948030000|2025-02-07 17:07:10|46086.7|46066.7|46081.7|46061.7|46087.2|46067.2|46071.7|46051.7|17
1738948040000|2025-02-07 17:07:20|46076.7|46056.7|46092.2|46072.2|46095.2|46075.2|46076.7|46056.7|20
1738948050000|2025-02-07 17:07:30|46094.7|46074.7|46092.2|46072.2|46096.7|46076.7|46091.7|46071.7|20
1738948060000|2025-02-07 17:07:40|46091.7|46071.7|46111.7|46091.7|46116.3|46096.3|46091.7|46071.7|40
1738948070000|2025-02-07 17:07:50|46109.2|46089.2|46127.2|46107.2|46127.2|46107.2|46104.2|46084.2|69
1738948080000|2025-02-07 17:08:00|46125.2|46105.2|46124.2|46104.2|46127.7|46107.7|46120.2|46100.2|19
1738948090000|2025-02-07 17:08:10|46126.3|46106.3|46130.7|46110.7|46130.7|46110.7|46124.2|46104.2|27
1738948100000|2025-02-07 17:08:20|46131.6|46111.6|46162.7|46142.7|46165.2|46145.2|46131.6|46111.6|67
1738948110000|2025-02-07 17:08:30|46163.2|46143.2|46165.2|46145.2|46165.2|46145.2|46162.2|46142.2|2
1738948120000|2025-02-07 17:08:40|46162.7|46142.7|46165.2|46145.2|46174.1|46154.1|46162.7|46142.7|40
1738948130000|2025-02-07 17:08:50|46164.7|46144.7|46171.2|46151.2|46175.2|46155.2|46162.7|46142.7|24
1738948140000|2025-02-07 17:09:00|46175.2|46155.2|46178.2|46158.2|46178.2|46158.2|46170.2|46150.2|82
1738948150000|2025-02-07 17:09:10|46175.7|46155.7|46178.2|46158.2|46178.2|46158.2|46175.2|46155.2|21
1738948160000|2025-02-07 17:09:20|46180.7|46160.7|46172.2|46152.2|46180.7|46160.7|46172.2|46152.2|13
1738948170000|2025-02-07 17:09:30|46170.2|46150.2|46168.2|46148.2|46173.2|46153.2|46168.2|46148.2|4
1738948180000|2025-02-07 17:09:40|46165.7|46145.7|46168.2|46148.2|46170.2|46150.2|46163.2|46143.2|27
1738948190000|2025-02-07 17:09:50|46167.7|46147.7|46159.2|46139.2|46168.2|46148.2|46159.2|46139.2|195
1738948200000|2025-02-07 17:10:00|46164.2|46144.2|46138.3|46118.3|46164.2|46144.2|46134.2|46114.2|39
1738948210000|2025-02-07 17:10:10|46139.2|46119.2|46121.7|46101.7|46139.2|46119.2|46121.7|46101.7|14
1738948220000|2025-02-07 17:10:20|46118.8|46098.8|46124.2|46104.2|46124.7|46104.7|46118.8|46098.8|7
1738948230000|2025-02-07 17:10:30|46122.2|46102.2|46119.2|46099.2|46122.2|46102.2|46116.7|46096.7|6
1738948240000|2025-02-07 17:10:40|46121.7|46101.7|46125.2|46105.2|46125.2|46105.2|46121.7|46101.7|39
1738948250000|2025-02-07 17:10:50|46124.7|46104.7|46127.2|46107.2|46127.2|46107.2|46122.2|46102.2|7
1738948260000|2025-02-07 17:11:00|46126.7|46106.7|46122.2|46102.2|46127.2|46107.2|46122.2|46102.2|6
1738948270000|2025-02-07 17:11:10|46119.2|46099.2|46149.2|46129.2|46149.2|46129.2|46116.7|46096.7|75
1738948280000|2025-02-07 17:11:20|46149.7|46129.7|46149.2|46129.2|46152.2|46132.2|46144.2|46124.2|9
1738948290000|2025-02-07 17:11:30|46146.7|46126.7|46151.7|46131.7|46152.2|46132.2|46146.7|46126.7|10
1738948300000|2025-02-07 17:11:40|46152.2|46132.2|46151.7|46131.7|46152.2|46132.2|46149.7|46129.7|4
1738948310000|2025-02-07 17:11:50|46149.2|46129.2|46146.3|46126.3|46149.2|46129.2|46145.3|46125.3|5
1738948320000|2025-02-07 17:12:00|46144.2|46124.2|46144.3|46124.3|46144.3|46124.3|46144.2|46124.2|5
1738948330000|2025-02-07 17:12:10|46144.7|46124.7|46144.3|46124.3|46146.8|46126.8|46144.3|46124.3|2
1738948340000|2025-02-07 17:12:20|46144.7|46124.7|46124.3|46104.3|46144.7|46124.7|46124.3|46104.3|3
1738948350000|2025-02-07 17:12:30|46123.8|46103.8|46121.8|46101.8|46127.7|46107.7|46121.8|46101.8|4
1738948360000|2025-02-07 17:12:40|46122.2|46102.2|46118.8|46098.8|46124.3|46104.3|46118.8|46098.8|2
1738948370000|2025-02-07 17:12:50|46119.3|46099.3|46116.8|46096.8|46121.3|46101.3|46116.8|46096.8|6
1738948380000|2025-02-07 17:13:00|46117.2|46097.2|46122.2|46102.2|46122.2|46102.2|46117.2|46097.2|4
1738948390000|2025-02-07 17:13:10|46124.3|46104.3|46126.8|46106.8|46126.8|46106.8|46124.3|46104.3|2
1738948400000|2025-02-07 17:13:20|46127.2|46107.2|46126.8|46106.8|46127.2|46107.2|46126.8|46106.8|0
1738948410000|2025-02-07 17:13:30|46122.2|46102.2|46118.3|46098.3|46122.2|46102.2|46118.3|46098.3|5
1738948420000|2025-02-07 17:13:40|46118.8|46098.8|46118.8|46098.8|46118.8|46098.8|46118.3|46098.3|1
1738948430000|2025-02-07 17:13:50|46118.3|46098.3|46111.3|46091.3|46118.8|46098.8|46111.3|46091.3|5
1738948440000|2025-02-07 17:14:00|46111.8|46091.8|46117.2|46097.2|46117.2|46097.2|46106.8|46086.8|7
1738948450000|2025-02-07 17:14:10|46117.7|46097.7|46129.3|46109.3|46129.3|46109.3|46117.7|46097.7|2
1738948460000|2025-02-07 17:14:20|46128.8|46108.8|46131.8|46111.8|46131.8|46111.8|46126.8|46106.8|2
1738948470000|2025-02-07 17:14:30|||||||||4
1738948480000|2025-02-07 17:14:40|46129.3|46109.3|46134.3|46114.3|46134.3|46114.3|46129.3|46109.3|3
1738948490000|2025-02-07 17:14:50|46136.3|46116.3|46137.7|46117.7|46137.7|46117.7|46136.3|46116.3|0
1738948500000|2025-02-07 17:15:00|46137.2|46117.2|46139.3|46119.3|46142.2|46122.2|46137.2|46117.2|3
1738948510000|2025-02-07 17:15:10|46139.7|46119.7|46139.3|46119.3|46141.8|46121.8|46136.8|46116.8|8
1738948520000|2025-02-07 17:15:20|46136.8|46116.8|46121.8|46101.8|46137.2|46117.2|46121.8|46101.8|6
1738948530000|2025-02-07 17:15:30|46119.3|46099.3|46119.7|46099.7|46119.7|46099.7|46116.8|46096.8|11
1738948540000|2025-02-07 17:15:40|46121.8|46101.8|46119.3|46099.3|46121.8|46101.8|46116.8|46096.8|4
1738948550000|2025-02-07 17:15:50|46116.8|46096.8|46114.3|46094.3|46116.8|46096.8|46069.3|46049.3|175
1738948560000|2025-02-07 17:16:00|46114.7|46094.7|46114.3|46094.3|46117.7|46097.7|46084.3|46064.3|17
1738948570000|2025-02-07 17:16:10|46114.7|46094.7|46112.2|46092.2|46129.3|46109.3|46101.8|46081.8|42
1738948580000|2025-02-07 17:16:20|46113.2|46093.2|46089.3|46069.3|46118.8|46098.8|46089.3|46069.3|12
1738948590000|2025-02-07 17:16:30|46086.3|46066.3|46083.8|46063.8|46089.3|46069.3|46079.3|46059.3|57
1738948600000|2025-02-07 17:16:40|46082.8|46062.8|46070.8|46050.8|46082.8|46062.8|46070.3|46050.3|17
1738948610000|2025-02-07 17:16:50|46071.3|46051.3|46060.8|46040.8|46071.3|46051.3|46060.8|46040.8|11
1738948620000|2025-02-07 17:17:00|46060.3|46040.3|46063.3|46043.3|46065.3|46045.3|46048.3|46028.3|24
1738948630000|2025-02-07 17:17:10|46061.3|46041.3|46058.3|46038.3|46066.3|46046.3|46058.3|46038.3|18
1738948640000|2025-02-07 17:17:20|46059.3|46039.3|46085.8|46065.8|46085.8|46065.8|46059.3|46039.3|25
1738948650000|2025-02-07 17:17:30|46086.3|46066.3|46104.3|46084.3|46104.3|46084.3|46086.3|46066.3|15
1738948660000|2025-02-07 17:17:40|46109.3|46089.3|46094.3|46074.3|46111.8|46091.8|46094.3|46074.3|8
1738948670000|2025-02-07 17:17:50|46089.3|46069.3|46081.3|46061.3|46089.3|46069.3|46080.8|46060.8|3
1738948680000|2025-02-07 17:18:00|46080.8|46060.8|46049.3|46029.3|46084.3|46064.3|46046.3|46026.3|24
1738948690000|2025-02-07 17:18:10|46046.8|46026.8|46023.3|46003.3|46046.8|46026.8|46023.3|46003.3|46
1738948700000|2025-02-07 17:18:20|46021.3|46001.3|46014.3|45994.3|46021.3|46001.3|46008.3|45988.3|17
1738948710000|2025-02-07 17:18:30|46016.3|45996.3|46020.3|46000.3|46025.8|46005.8|46015.3|45995.3|10
1738948720000|2025-02-07 17:18:40|46022.8|46002.8|46051.3|46031.3|46053.8|46033.8|46022.8|46002.8|14
1738948730000|2025-02-07 17:18:50|46053.3|46033.3|46056.8|46036.8|46057.3|46037.3|46051.3|46031.3|21
1738948740000|2025-02-07 17:19:00|46056.3|46036.3|46056.3|46036.3|46056.3|46036.3|46051.3|46031.3|10
1738948750000|2025-02-07 17:19:10|46058.3|46038.3|46045.3|46025.3|46058.3|46038.3|46045.3|46025.3|7
1738948760000|2025-02-07 17:19:20|46045.8|46025.8|46043.3|46023.3|46045.8|46025.8|46040.8|46020.8|1
1738948770000|2025-02-07 17:19:30|46040.8|46020.8|46042.8|46022.8|46043.3|46023.3|46038.3|46018.3|37
1738948780000|2025-02-07 17:19:40|46045.8|46025.8|46058.3|46038.3|46058.3|46038.3|46045.8|46025.8|7
1738948790000|2025-02-07 17:19:50|46058.8|46038.8|46071.8|46051.8|46074.3|46054.3|46058.3|46038.3|12
1738948800000|2025-02-07 17:20:00|46069.8|46049.8|46064.3|46044.3|46071.8|46051.8|46063.3|46043.3|8
1738948810000|2025-02-07 17:20:10|46063.3|46043.3|46063.8|46043.8|46064.3|46044.3|46061.3|46041.3|1
1738948820000|2025-02-07 17:20:20|46061.3|46041.3|46061.8|46041.8|46061.8|46041.8|46059.3|46039.3|5
1738948830000|2025-02-07 17:20:30|46064.3|46044.3|46064.3|46044.3|46068.8|46048.8|46059.3|46039.3|18
1738948840000|2025-02-07 17:20:40|46068.3|46048.3|46088.8|46068.8|46089.3|46069.3|46068.3|46048.3|48
1738948850000|2025-02-07 17:20:50|46089.3|46069.3|46088.3|46068.3|46093.8|46073.8|46088.3|46068.3|12
1738948860000|2025-02-07 17:21:00|46086.3|46066.3|46088.3|46068.3|46089.3|46069.3|46083.8|46063.8|10
1738948870000|2025-02-07 17:21:10|46086.3|46066.3|46083.3|46063.3|46086.3|46066.3|46081.3|46061.3|2
1738948880000|2025-02-07 17:21:20|46082.8|46062.8|46068.3|46048.3|46083.3|46063.3|46053.3|46033.3|22
1738948890000|2025-02-07 17:21:30|46069.3|46049.3|46075.8|46055.8|46078.3|46058.3|46069.3|46049.3|7
1738948900000|2025-02-07 17:21:40|46077.8|46057.8|46073.3|46053.3|46078.3|46058.3|46071.8|46051.8|8
1738948910000|2025-02-07 17:21:50|46073.8|46053.8|46120.8|46100.8|46137.3|46117.3|46073.8|46053.8|88
1738948920000|2025-02-07 17:22:00|46121.3|46101.3|46106.3|46086.3|46123.8|46103.8|46091.8|46071.8|52
1738948930000|2025-02-07 17:22:10|46104.3|46084.3|46074.3|46054.3|46104.3|46084.3|46074.3|46054.3|14
1738948940000|2025-02-07 17:22:20|46077.3|46057.3|46084.3|46064.3|46084.3|46064.3|46074.8|46054.8|4
1738948950000|2025-02-07 17:22:30|46083.8|46063.8|46068.3|46048.3|46084.3|46064.3|46065.8|46045.8|15
1738948960000|2025-02-07 17:22:40|46068.8|46048.8|46080.3|46060.3|46083.3|46063.3|46068.8|46048.8|27
1738948970000|2025-02-07 17:22:50|46080.8|46060.8|46068.3|46048.3|46080.8|46060.8|46065.8|46045.8|8
1738948980000|2025-02-07 17:23:00|46071.3|46051.3|46083.3|46063.3|46083.3|46063.3|46071.3|46051.3|4
1738948990000|2025-02-07 17:23:10|46082.8|46062.8|46078.3|46058.3|46082.8|46062.8|46077.8|46057.8|4
1738949000000|2025-02-07 17:23:20|46075.8|46055.8|46073.3|46053.3|46078.3|46058.3|46072.8|46052.8|2
1738949010000|2025-02-07 17:23:30|46072.4|46052.4|46078.8|46058.8|46078.8|46058.8|46068.3|46048.3|4
1738949020000|2025-02-07 17:23:40|46080.8|46060.8|46087.8|46067.8|46088.3|46068.3|46080.8|46060.8|3
1738949030000|2025-02-07 17:23:50|46085.8|46065.8|46085.8|46065.8|46088.8|46068.8|46083.3|46063.3|9
1738949040000|2025-02-07 17:24:00|46083.3|46063.3|46093.3|46073.3|46098.3|46078.3|46083.3|46063.3|12
1738949050000|2025-02-07 17:24:10|46092.8|46072.8|46095.8|46075.8|46095.8|46075.8|46090.8|46070.8|3
1738949060000|2025-02-07 17:24:20|46095.3|46075.3|46095.8|46075.8|46098.3|46078.3|46093.3|46073.3|2
1738949070000|2025-02-07 17:24:30|46095.3|46075.3|46091.3|46071.3|46095.3|46075.3|46090.3|46070.3|3
1738949080000|2025-02-07 17:24:40|46093.3|46073.3|46091.3|46071.3|46093.8|46073.8|46091.3|46071.3|4
1738949090000|2025-02-07 17:24:50|46090.8|46070.8|46087.4|46067.4|46090.8|46070.8|46087.4|46067.4|3
1738949100000|2025-02-07 17:25:00|46087.9|46067.9|46083.3|46063.3|46087.9|46067.9|46080.4|46060.4|39
1738949110000|2025-02-07 17:25:10|46090.8|46070.8|46078.3|46058.3|46090.8|46070.8|46078.3|46058.3|28
1738949120000|2025-02-07 17:25:20|46073.8|46053.8|46073.3|46053.3|46078.3|46058.3|46073.3|46053.3|9
1738949130000|2025-02-07 17:25:30|46075.8|46055.8|46076.3|46056.3|46080.4|46060.4|46075.8|46055.8|4
1738949140000|2025-02-07 17:25:40|46076.8|46056.8|46080.8|46060.8|46080.8|46060.8|46076.8|46056.8|4
1738949150000|2025-02-07 17:25:50|46080.4|46060.4|46088.3|46068.3|46088.3|46068.3|46075.8|46055.8|15
1738949160000|2025-02-07 17:26:00|46088.8|46068.8|46090.8|46070.8|46092.3|46072.3|46088.3|46068.3|13
1738949170000|2025-02-07 17:26:10|46091.3|46071.3|46093.3|46073.3|46093.8|46073.8|46091.3|46071.3|10
1738949180000|2025-02-07 17:26:20|46091.3|46071.3|46085.8|46065.8|46091.3|46071.3|46085.8|46065.8|18
1738949190000|2025-02-07 17:26:30|46088.3|46068.3|46083.3|46063.3|46088.3|46068.3|46083.3|46063.3|6
1738949200000|2025-02-07 17:26:40|46080.8|46060.8|46080.4|46060.4|46080.8|46060.8|46080.4|46060.4|7
1738949210000|2025-02-07 17:26:50|46080.8|46060.8|46080.4|46060.4|46080.8|46060.8|46080.4|46060.4|1
1738949220000|2025-02-07 17:27:00|46079.9|46059.9|46072.4|46052.4|46079.9|46059.9|46070.4|46050.4|93
1738949230000|2025-02-07 17:27:10|46070.4|46050.4|46064.9|46044.9|46070.4|46050.4|46062.4|46042.4|17
1738949240000|2025-02-07 17:27:20|46065.4|46045.4|46067.4|46047.4|46067.4|46047.4|46062.4|46042.4|10
1738949250000|2025-02-07 17:27:30|46064.9|46044.9|46055.8|46035.8|46064.9|46044.9|46055.8|46035.8|1
1738949260000|2025-02-07 17:27:40|46055.4|46035.4|46054.9|46034.9|46057.4|46037.4|46054.9|46034.9|9
1738949270000|2025-02-07 17:27:50|46054.4|46034.4|46049.9|46029.9|46054.4|46034.4|46049.4|46029.4|18
1738949280000|2025-02-07 17:28:00|46052.4|46032.4|46052.4|46032.4|46057.4|46037.4|46049.9|46029.9|23
1738949290000|2025-02-07 17:28:10|46054.9|46034.9|46054.4|46034.4|46054.9|46034.9|46051.9|46031.9|16
1738949300000|2025-02-07 17:28:20|46054.9|46034.9|46071.4|46051.4|46073.3|46053.3|46054.9|46034.9|13
1738949310000|2025-02-07 17:28:30|46071.9|46051.9|46067.4|46047.4|46074.9|46054.9|46067.4|46047.4|10
1738949320000|2025-02-07 17:28:40|46069.4|46049.4|46069.4|46049.4|46069.9|46049.9|46064.9|46044.9|8
1738949330000|2025-02-07 17:28:50|46067.4|46047.4|46071.9|46051.9|46071.9|46051.9|46067.4|46047.4|3
1738949340000|2025-02-07 17:29:00|46073.9|46053.9|46074.9|46054.9|46077.4|46057.4|46070.4|46050.4|6
1738949350000|2025-02-07 17:29:10|46075.4|46055.4|46074.9|46054.9|46075.4|46055.4|46074.9|46054.9|1
1738949360000|2025-02-07 17:29:20|46075.4|46055.4|46090.8|46070.8|46090.8|46070.8|46075.4|46055.4|11
1738949370000|2025-02-07 17:29:30|46089.9|46069.9|46085.4|46065.4|46089.9|46069.9|46085.4|46065.4|20
1738949380000|2025-02-07 17:29:40|46083.9|46063.9|46079.9|46059.9|46083.9|46063.9|46079.9|46059.9|4
1738949390000|2025-02-07 17:29:50|46081.9|46061.9|46079.4|46059.4|46081.9|46061.9|46079.4|46059.4|0
1738949400000|2025-02-07 17:30:00|46077.4|46057.4|46072.4|46052.4|46079.4|46059.4|46069.4|46049.4|18
1738949410000|2025-02-07 17:30:10|46071.9|46051.9|46069.9|46049.9|46072.4|46052.4|46065.4|46045.4|9
1738949420000|2025-02-07 17:30:20|46067.4|46047.4|46065.4|46045.4|46069.9|46049.9|46065.4|46045.4|18
1738949430000|2025-02-07 17:30:30|46066.9|46046.9|46075.4|46055.4|46075.4|46055.4|46064.9|46044.9|9
1738949440000|2025-02-07 17:30:40|46074.9|46054.9|46079.4|46059.4|46079.4|46059.4|46074.9|46054.9|9
1738949450000|2025-02-07 17:30:50|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|46074.9|46054.9|2
1738949460000|2025-02-07 17:31:00|46077.4|46057.4|46069.9|46049.9|46077.9|46057.9|46067.4|46047.4|25
1738949470000|2025-02-07 17:31:10|46070.4|46050.4|46067.4|46047.4|46070.4|46050.4|46067.4|46047.4|5
1738949480000|2025-02-07 17:31:20|46069.9|46049.9|46064.4|46044.4|46070.4|46050.4|46064.4|46044.4|9
1738949490000|2025-02-07 17:31:30|46062.4|46042.4|46059.9|46039.9|46064.4|46044.4|46059.9|46039.9|21
1738949500000|2025-02-07 17:31:40|46057.4|46037.4|46059.4|46039.4|46059.4|46039.4|46057.4|46037.4|6
1738949510000|2025-02-07 17:31:50|46059.9|46039.9|46074.9|46054.9|46074.9|46054.9|46059.9|46039.9|11
1738949520000|2025-02-07 17:32:00|46072.4|46052.4|46070.4|46050.4|46072.4|46052.4|46069.9|46049.9|6
1738949530000|2025-02-07 17:32:10|46069.9|46049.9|46066.9|46046.9|46069.9|46049.9|46066.9|46046.9|7
1738949540000|2025-02-07 17:32:20|46064.9|46044.9|46061.9|46041.9|46064.9|46044.9|46061.9|46041.9|3
1738949550000|2025-02-07 17:32:30|46059.9|46039.9|46059.9|46039.9|46059.9|46039.9|46059.9|46039.9|8
1738949560000|2025-02-07 17:32:40|46059.4|46039.4|46061.9|46041.9|46061.9|46041.9|46056.9|46036.9|14
1738949570000|2025-02-07 17:32:50|46063.9|46043.9|46064.9|46044.9|46067.4|46047.4|46062.4|46042.4|13
1738949580000|2025-02-07 17:33:00|46064.4|46044.4|46054.9|46034.9|46064.4|46044.4|46054.9|46034.9|11
1738949590000|2025-02-07 17:33:10|46054.4|46034.4|46049.9|46029.9|46054.4|46034.4|46047.9|46027.9|73
1738949600000|2025-02-07 17:33:20|46049.4|46029.4|46044.9|46024.9|46049.4|46029.4|46044.4|46024.4|3
1738949610000|2025-02-07 17:33:30|46044.4|46024.4|46039.9|46019.9|46044.4|46024.4|46034.9|46014.9|20
1738949620000|2025-02-07 17:33:40|46037.4|46017.4|46042.4|46022.4|46042.4|46022.4|46037.4|46017.4|10
1738949630000|2025-02-07 17:33:50|46044.9|46024.9|46055.4|46035.4|46055.4|46035.4|46044.9|46024.9|18
1738949640000|2025-02-07 17:34:00|46057.9|46037.9|46046.4|46026.4|46057.9|46037.9|46046.4|46026.4|21
1738949650000|2025-02-07 17:34:10|46043.9|46023.9|46042.4|46022.4|46043.9|46023.9|46037.4|46017.4|6
1738949660000|2025-02-07 17:34:20|46042.9|46022.9|46047.4|46027.4|46047.9|46027.9|46042.9|46022.9|10
1738949670000|2025-02-07 17:34:30|46044.9|46024.9|46043.4|46023.4|46044.9|46024.9|46035.4|46015.4|8
1738949680000|2025-02-07 17:34:40|46044.9|46024.9|46055.4|46035.4|46055.4|46035.4|46042.4|46022.4|10
1738949690000|2025-02-07 17:34:50|46057.4|46037.4|46054.9|46034.9|46062.4|46042.4|46052.4|46032.4|24
1738949700000|2025-02-07 17:35:00|46055.4|46035.4|46054.9|46034.9|46055.4|46035.4|46049.9|46029.9|11
1738949710000|2025-02-07 17:35:10|46055.4|46035.4|46062.4|46042.4|46062.4|46042.4|46055.4|46035.4|5
1738949720000|2025-02-07 17:35:20|46061.9|46041.9|46054.9|46034.9|46062.4|46042.4|46054.9|46034.9|10
1738949730000|2025-02-07 17:35:30|46057.4|46037.4|46052.4|46032.4|46057.4|46037.4|46052.4|46032.4|31
1738949740000|2025-02-07 17:35:40|46054.9|46034.9|46067.9|46047.9|46067.9|46047.9|46054.9|46034.9|12
1738949750000|2025-02-07 17:35:50|46068.4|46048.4|46074.9|46054.9|46074.9|46054.9|46068.4|46048.4|18
1738949760000|2025-02-07 17:36:00|46077.4|46057.4|46075.4|46055.4|46085.4|46065.4|46074.9|46054.9|20
1738949770000|2025-02-07 17:36:10|46074.9|46054.9|46077.4|46057.4|46084.9|46064.9|46074.9|46054.9|18
1738949780000|2025-02-07 17:36:20|46074.4|46054.4|46060.4|46040.4|46074.4|46054.4|46060.4|46040.4|33
1738949790000|2025-02-07 17:36:30|46062.4|46042.4|46054.9|46034.9|46062.4|46042.4|46054.9|46034.9|34
1738949800000|2025-02-07 17:36:40|46059.4|46039.4|46062.4|46042.4|46062.4|46042.4|46055.4|46035.4|14
1738949810000|2025-02-07 17:36:50|46064.4|46044.4|46064.9|46044.9|46064.9|46044.9|46064.4|46044.4|3
1738949820000|2025-02-07 17:37:00|46067.4|46047.4|46072.4|46052.4|46072.4|46052.4|46067.4|46047.4|8
1738949830000|2025-02-07 17:37:10|46071.9|46051.9|46079.9|46059.9|46079.9|46059.9|46069.9|46049.9|13
1738949840000|2025-02-07 17:37:20|46080.4|46060.4|46082.4|46062.4|46087.4|46067.4|46080.4|46060.4|15
1738949850000|2025-02-07 17:37:30|46081.9|46061.9|46084.9|46064.9|46084.9|46064.9|46079.9|46059.9|34
1738949860000|2025-02-07 17:37:40|46087.4|46067.4|46090.4|46070.4|46090.4|46070.4|46087.4|46067.4|4
1738949870000|2025-02-07 17:37:50|46090.9|46070.9|46094.9|46074.9|46094.9|46074.9|46090.4|46070.4|13
1738949880000|2025-02-07 17:38:00|46096.9|46076.9|46107.4|46087.4|46107.4|46087.4|46096.9|46076.9|29
1738949890000|2025-02-07 17:38:10|46104.9|46084.9|46097.4|46077.4|46104.9|46084.9|46097.4|46077.4|4
1738949900000|2025-02-07 17:38:20|46099.4|46079.4|46096.9|46076.9|46099.4|46079.4|46096.5|46076.5|10
1738949910000|2025-02-07 17:38:30|46097.4|46077.4|46097.4|46077.4|46097.4|46077.4|46094.4|46074.4|7
1738949920000|2025-02-07 17:38:40|46099.9|46079.9|46099.4|46079.4|46099.9|46079.9|46099.4|46079.4|12
1738949930000|2025-02-07 17:38:50|46099.9|46079.9|46109.4|46089.4|46109.4|46089.4|46099.9|46079.9|9
1738949940000|2025-02-07 17:39:00|46112.9|46092.9|46120.4|46100.4|46120.4|46100.4|46112.9|46092.9|28
1738949950000|2025-02-07 17:39:10|46122.9|46102.9|46122.4|46102.4|46127.4|46107.4|46122.4|46102.4|32
1738949960000|2025-02-07 17:39:20|46120.4|46100.4|46124.9|46104.9|46124.9|46104.9|46117.9|46097.9|18
1738949970000|2025-02-07 17:39:30|46125.4|46105.4|46125.4|46105.4|46125.4|46105.4|46124.9|46104.9|10
1738949980000|2025-02-07 17:39:40|46129.4|46109.4|46124.9|46104.9|46129.4|46109.4|46124.9|46104.9|3
1738949990000|2025-02-07 17:39:50|46122.9|46102.9|46124.4|46104.4|46124.4|46104.4|46119.9|46099.9|17
1738950000000|2025-02-07 17:40:00|46124.9|46104.9|46124.9|46104.9|46131.9|46111.9|46124.9|46104.9|24
1738950010000|2025-02-07 17:40:10|46122.4|46102.4|46127.4|46107.4|46127.4|46107.4|46119.9|46099.9|15
1738950020000|2025-02-07 17:40:20|46127.9|46107.9|46139.9|46119.9|46142.9|46122.9|46127.9|46107.9|26
1738950030000|2025-02-07 17:40:30|46142.9|46122.9|46142.9|46122.9|46143.4|46123.4|46140.4|46120.4|37
1738950040000|2025-02-07 17:40:40|46143.4|46123.4|46144.9|46124.9|46147.4|46127.4|46143.4|46123.4|20
1738950050000|2025-02-07 17:40:50|46144.4|46124.4|46139.9|46119.9|46144.9|46124.9|46139.9|46119.9|12
1738950060000|2025-02-07 17:41:00|46139.4|46119.4|46139.9|46119.9|46139.9|46119.9|46134.9|46114.9|10
1738950070000|2025-02-07 17:41:10|46137.4|46117.4|46145.4|46125.4|46145.4|46125.4|46134.9|46114.9|10
1738950080000|2025-02-07 17:41:20|46147.4|46127.4|46149.9|46129.9|46152.4|46132.4|46147.4|46127.4|19
1738950090000|2025-02-07 17:41:30|46152.4|46132.4|46154.9|46134.9|46157.4|46137.4|46152.4|46132.4|12
1738950100000|2025-02-07 17:41:40|46154.4|46134.4|46144.9|46124.9|46154.4|46134.4|46144.9|46124.9|3
1738950110000|2025-02-07 17:41:50|46142.4|46122.4|46129.4|46109.4|46142.4|46122.4|46129.4|46109.4|16
1738950120000|2025-02-07 17:42:00|46124.4|46104.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|21
1738950130000|2025-02-07 17:42:10|46125.4|46105.4|46127.4|46107.4|46127.4|46107.4|46124.9|46104.9|3
1738950140000|2025-02-07 17:42:20|46129.4|46109.4|46129.9|46109.9|46134.4|46114.4|46129.4|46109.4|20
1738950150000|2025-02-07 17:42:30|46124.9|46104.9|46122.4|46102.4|46127.4|46107.4|46122.4|46102.4|22
1738950160000|2025-02-07 17:42:40|46127.4|46107.4|46124.9|46104.9|46127.4|46107.4|46124.9|46104.9|16
1738950170000|2025-02-07 17:42:50|46124.4|46104.4|46124.4|46104.4|46126.9|46106.9|46122.4|46102.4|15
1738950180000|2025-02-07 17:43:00|46121.9|46101.9|46137.4|46117.4|46137.4|46117.4|46121.9|46101.9|16
1738950190000|2025-02-07 17:43:10|46139.5|46119.5|46157.4|46137.4|46157.4|46137.4|46139.5|46119.5|24
1738950200000|2025-02-07 17:43:20|46160.4|46140.4|46162.9|46142.9|46165.9|46145.9|46160.4|46140.4|44
1738950210000|2025-02-07 17:43:30|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|10
1738950220000|2025-02-07 17:43:40|46167.4|46147.4|46174.9|46154.9|46175.4|46155.4|46164.9|46144.9|23
1738950230000|2025-02-07 17:43:50|46175.4|46155.4|46175.4|46155.4|46177.4|46157.4|46174.9|46154.9|4
1738950240000|2025-02-07 17:44:00|46175.9|46155.9|46185.4|46165.4|46189.9|46169.9|46175.9|46155.9|33
1738950250000|2025-02-07 17:44:10|46184.9|46164.9|46174.9|46154.9|46184.9|46164.9|46174.9|46154.9|36
1738950260000|2025-02-07 17:44:20|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|7
1738950270000|2025-02-07 17:44:30|46179.5|46159.5|46165.4|46145.4|46179.5|46159.5|46165.4|46145.4|11
1738950280000|2025-02-07 17:44:40|46167.4|46147.4|46157.4|46137.4|46167.4|46147.4|46157.4|46137.4|18
1738950290000|2025-02-07 17:44:50|||||||||4
1738950300000|2025-02-07 17:45:00|46159.9|46139.9|46155.4|46135.4|46164.5|46144.5|46155.4|46135.4|21
1738950310000|2025-02-07 17:45:10|46146.4|46126.4|46147.9|46127.9|46150.4|46130.4|46145.4|46125.4|17
1738950320000|2025-02-07 17:45:20|46148.4|46128.4|46145.4|46125.4|46148.4|46128.4|46145.4|46125.4|15
1738950330000|2025-02-07 17:45:30|46147.4|46127.4|46147.9|46127.9|46150.4|46130.4|46145.4|46125.4|20
1738950340000|2025-02-07 17:45:40|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|5
1738950350000|2025-02-07 17:45:50|46147.9|46127.9|46160.4|46140.4|46160.4|46140.4|46147.9|46127.9|6
1738950360000|2025-02-07 17:46:00|46159.9|46139.9|46160.9|46140.9|46160.9|46140.9|46154.9|46134.9|6
1738950370000|2025-02-07 17:46:10|46161.4|46141.4|46173.4|46153.4|46173.4|46153.4|46161.4|46141.4|32
1738950380000|2025-02-07 17:46:20|46172.9|46152.9|46175.9|46155.9|46175.9|46155.9|46170.9|46150.9|51
1738950390000|2025-02-07 17:46:30|46173.9|46153.9|46171.4|46151.4|46173.9|46153.9|46171.4|46151.4|4
1738950400000|2025-02-07 17:46:40|||||||||4
1738950410000|2025-02-07 17:46:50|46175.4|46155.4|46180.9|46160.9|46180.9|46160.9|46173.4|46153.4|14
1738950420000|2025-02-07 17:47:00|46181.4|46161.4|46195.9|46175.9|46195.9|46175.9|46181.4|46161.4|28
1738950430000|2025-02-07 17:47:10|46198.9|46178.9|46196.5|46176.5|46208.4|46188.4|46196.5|46176.5|83
1738950440000|2025-02-07 17:47:20|46192.4|46172.4|46175.9|46155.9|46192.4|46172.4|46175.9|46155.9|20
1738950450000|2025-02-07 17:47:30|46172.9|46152.9|46165.9|46145.9|46172.9|46152.9|46165.9|46145.9|10
1738950460000|2025-02-07 17:47:40|46166.4|46146.4|46168.4|46148.4|46170.4|46150.4|46166.4|46146.4|23
1738950470000|2025-02-07 17:47:50|46167.9|46147.9|46167.9|46147.9|46168.4|46148.4|46165.4|46145.4|37
1738950480000|2025-02-07 17:48:00|46165.9|46145.9|46162.9|46142.9|46165.9|46145.9|46162.9|46142.9|25
1738950490000|2025-02-07 17:48:10|||||||||6
1738950500000|2025-02-07 17:48:20|46163.4|46143.4|46163.4|46143.4|46165.4|46145.4|46163.4|46143.4|23
1738950510000|2025-02-07 17:48:30|46162.9|46142.9|46163.4|46143.4|46163.4|46143.4|46162.9|46142.9|6
1738950520000|2025-02-07 17:48:40|46165.4|46145.4|46175.9|46155.9|46177.4|46157.4|46149.9|46129.9|164
1738950530000|2025-02-07 17:48:50|46178.4|46158.4|46168.4|46148.4|46178.4|46158.4|46168.4|46148.4|29
1738950540000|2025-02-07 17:49:00|46166.4|46146.4|46166.4|46146.4|46166.4|46146.4|46166.4|46146.4|2
1738950550000|2025-02-07 17:49:10|46166.9|46146.9|46173.4|46153.4|46178.4|46158.4|46166.9|46146.9|16
1738950560000|2025-02-07 17:49:20|46172.4|46152.4|46170.9|46150.9|46172.4|46152.4|46167.9|46147.9|10
1738950570000|2025-02-07 17:49:30|||||||||7
1738950580000|2025-02-07 17:49:40|46168.9|46148.9|46167.9|46147.9|46170.9|46150.9|46167.9|46147.9|25
1738950590000|2025-02-07 17:49:50|46167.5|46147.5|46167.9|46147.9|46167.9|46147.9|46167.5|46147.5|30
1738950600000|2025-02-07 17:50:00|46165.4|46145.4|46173.4|46153.4|46175.4|46155.4|46165.4|46145.4|27
1738950610000|2025-02-07 17:50:10|46172.9|46152.9|46170.4|46150.4|46172.9|46152.9|46170|46150|7
1738950620000|2025-02-07 17:50:20|46170.9|46150.9|46188.4|46168.4|46188.4|46168.4|46170.9|46150.9|11
1738950630000|2025-02-07 17:50:30|46187.9|46167.9|46190.4|46170.4|46190.9|46170.9|46186.4|46166.4|11
1738950640000|2025-02-07 17:50:40|46188.4|46168.4|46173.9|46153.9|46188.4|46168.4|46173.9|46153.9|22
1738950650000|2025-02-07 17:50:50|46171.4|46151.4|46171.4|46151.4|46171.4|46151.4|46171.4|46151.4|1
1738950660000|2025-02-07 17:51:00|46175.4|46155.4|46178.4|46158.4|46178.4|46158.4|46171.4|46151.4|9
1738950670000|2025-02-07 17:51:10|46178.9|46158.9|46195.4|46175.4|46195.4|46175.4|46178.9|46158.9|19
1738950680000|2025-02-07 17:51:20|46200.4|46180.4|46200.9|46180.9|46200.9|46180.9|46195.9|46175.9|17
1738950690000|2025-02-07 17:51:30|46200.4|46180.4|46193.4|46173.4|46200.4|46180.4|46190.9|46170.9|20
1738950700000|2025-02-07 17:51:40|46195.4|46175.4|46198.4|46178.4|46198.4|46178.4|46195.4|46175.4|5
1738950710000|2025-02-07 17:51:50|46195.9|46175.9|46190.9|46170.9|46195.9|46175.9|46190.9|46170.9|54
1738950720000|2025-02-07 17:52:00|46188.4|46168.4|46188.4|46168.4|46188.4|46168.4|46188.4|46168.4|12
1738950730000|2025-02-07 17:52:10|46190.4|46170.4|46180|46160|46193.4|46173.4|46180|46160|24
1738950740000|2025-02-07 17:52:20|46182|46162|46190|46170|46190|46170|46182|46162|18
1738950750000|2025-02-07 17:52:30|46175.4|46155.4|46170.4|46150.4|46175.4|46155.4|46170.4|46150.4|29
1738950760000|2025-02-07 17:52:40|46170|46150|46180|46160|46180|46160|46169.5|46149.5|12
1738950770000|2025-02-07 17:52:50|46177.9|46157.9|46179.5|46159.5|46179.5|46159.5|46175|46155|8
1738950780000|2025-02-07 17:53:00|46180|46160|46182.5|46162.5|46184.5|46164.5|46180|46160|9
1738950790000|2025-02-07 17:53:10|46185|46165|46177|46157|46185|46165|46177|46157|6
1738950800000|2025-02-07 17:53:20|46175|46155|46179|46159|46179|46159|46170.4|46150.4|15
1738950810000|2025-02-07 17:53:30|46177|46157|46174.5|46154.5|46177|46157|46174.5|46154.5|2
1738950820000|2025-02-07 17:53:40|46174|46154|46170|46150|46174|46154|46170|46150|23
1738950830000|2025-02-07 17:53:50|46174|46154|46182.5|46162.5|46182.9|46162.9|46174|46154|3
1738950840000|2025-02-07 17:54:00|46185|46165|46190|46170|46190|46170|46185|46165|12
1738950850000|2025-02-07 17:54:10|46187.9|46167.9|46177.5|46157.5|46187.9|46167.9|46177.5|46157.5|19
1738950860000|2025-02-07 17:54:20|46175|46155|46175|46155|46175|46155|46175|46155|6
1738950870000|2025-02-07 17:54:30|||||||||13
1738950880000|2025-02-07 17:54:40|46174.5|46154.5|46170|46150|46174.5|46154.5|46165|46145|21
1738950890000|2025-02-07 17:54:50|46165|46145|46179.5|46159.5|46179.5|46159.5|46165|46145|19
1738950900000|2025-02-07 17:55:00|46184.5|46164.5|46172|46152|46185|46165|46172|46152|89
1738950910000|2025-02-07 17:55:10|46167.5|46147.5|46170|46150|46172|46152|46167.5|46147.5|15
1738950920000|2025-02-07 17:55:20|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|7
1738950930000|2025-02-07 17:55:30|46170|46150|46170|46150|46170|46150|46170|46150|13
1738950940000|2025-02-07 17:55:40|46165|46145|46156.5|46136.5|46165|46145|46151.5|46131.5|59
1738950950000|2025-02-07 17:55:50|46156|46136|46156.5|46136.5|46156.5|46136.5|46154|46134|18
1738950960000|2025-02-07 17:56:00|46161.5|46141.5|46183.1|46163.1|46183.1|46163.1|46161.5|46141.5|48
1738950970000|2025-02-07 17:56:10|46190.6|46170.6|46198.1|46178.1|46198.1|46178.1|46190.6|46170.6|21
1738950980000|2025-02-07 17:56:20|46197.6|46177.6|46215.6|46195.6|46215.6|46195.6|46197.6|46177.6|25
1738950990000|2025-02-07 17:56:30|46213.5|46193.5|46221.5|46201.5|46225.6|46205.6|46213.5|46193.5|45
1738951000000|2025-02-07 17:56:40|46223.5|46203.5|46238.5|46218.5|46238.5|46218.5|46219|46199|58
1738951010000|2025-02-07 17:56:50|46239|46219|46244|46224|46246.5|46226.5|46239|46219|64
1738951020000|2025-02-07 17:57:00|46244.5|46224.5|46243.5|46223.5|46244.5|46224.5|46239|46219|80
1738951030000|2025-02-07 17:57:10|46244|46224|46244|46224|46244|46224|46243.5|46223.5|13
1738951040000|2025-02-07 17:57:20|46244.5|46224.5|46241|46221|46244.5|46224.5|46241|46221|44
1738951050000|2025-02-07 17:57:30|46240.6|46220.6|46228.1|46208.1|46240.6|46220.6|46228.1|46208.1|71
1738951060000|2025-02-07 17:57:40|46225.6|46205.6|46226|46206|46227.6|46207.6|46223.5|46203.5|14
1738951070000|2025-02-07 17:57:50|46228.1|46208.1|46248.1|46228.1|46250.6|46230.6|46228.1|46208.1|35
1738951080000|2025-02-07 17:58:00|46250.6|46230.6|46192.1|46172.1|46250.6|46230.6|46192.1|46172.1|88
1738951090000|2025-02-07 17:58:10|46187.1|46167.1|46195.7|46175.7|46199.6|46179.6|46179.1|46159.1|529
1738951100000|2025-02-07 17:58:20|46193.6|46173.6|46199.6|46179.6|46204.6|46184.6|46193.6|46173.6|255
1738951110000|2025-02-07 17:58:30|46197.1|46177.1|46212.1|46192.1|46212.1|46192.1|46197.1|46177.1|41
1738951120000|2025-02-07 17:58:40|46217.1|46197.1|46231.1|46211.1|46231.6|46211.6|46217.1|46197.1|82
1738951130000|2025-02-07 17:58:50|46233.6|46213.6|46231.1|46211.1|46241.1|46221.1|46231.1|46211.1|46
1738951140000|2025-02-07 17:59:00|46226.6|46206.6|46251.1|46231.1|46253.2|46233.2|46221.1|46201.1|181
1738951150000|2025-02-07 17:59:10|46248.2|46228.2|46278.2|46258.2|46278.2|46258.2|46246.1|46226.1|300
1738951160000|2025-02-07 17:59:20|46275.2|46255.2|46276.1|46256.1|46280.2|46260.2|46267.2|46247.2|154
1738951170000|2025-02-07 17:59:30|46273.2|46253.2|46252.2|46232.2|46273.2|46253.2|46252.2|46232.2|239
1738951180000|2025-02-07 17:59:40|46250.2|46230.2|46247.2|46227.2|46252.7|46232.7|46247.2|46227.2|220
1738951190000|2025-02-07 17:59:50|46247.7|46227.7|46260.2|46240.2|46260.2|46240.2|46245.2|46225.2|251
1738951200000|2025-02-07 18:00:00|46262.7|46242.7|46269.7|46249.7|46270.2|46250.2|46262.7|46242.7|62
1738951210000|2025-02-07 18:00:10|46270.2|46250.2|46275.2|46255.2|46275.2|46255.2|46267.2|46247.2|22
1738951220000|2025-02-07 18:00:20|46277.7|46257.7|46275.7|46255.7|46281.2|46261.2|46275.2|46255.2|25
1738951230000|2025-02-07 18:00:30|46275.2|46255.2|46285.2|46265.2|46285.2|46265.2|46275.2|46255.2|24
1738951240000|2025-02-07 18:00:40|46288.2|46268.2|46293.2|46273.2|46293.2|46273.2|46288.2|46268.2|30
1738951250000|2025-02-07 18:00:50|46293.7|46273.7|46301.2|46281.2|46301.2|46281.2|46293.7|46273.7|21
1738951260000|2025-02-07 18:01:00|46305.2|46285.2|46310.2|46290.2|46310.2|46290.2|46305.2|46285.2|29
1738951270000|2025-02-07 18:01:10|46311.2|46291.2|46316.2|46296.2|46316.2|46296.2|46311.2|46291.2|86
1738951280000|2025-02-07 18:01:20|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|30
1738951290000|2025-02-07 18:01:30|46323.2|46303.2|46319.1|46299.1|46323.2|46303.2|46319.1|46299.1|81
1738951300000|2025-02-07 18:01:40|46321.2|46301.2|46319.1|46299.1|46321.2|46301.2|46319.1|46299.1|23
1738951310000|2025-02-07 18:01:50|46321.2|46301.2|46318.2|46298.2|46321.2|46301.2|46316.2|46296.2|13
1738951320000|2025-02-07 18:02:00|46320.2|46300.2|46295.7|46275.7|46320.2|46300.2|46295.7|46275.7|91
1738951330000|2025-02-07 18:02:10|46300.2|46280.2|46320.2|46300.2|46320.2|46300.2|46300.2|46280.2|28
1738951340000|2025-02-07 18:02:20|46320.7|46300.7|46328.2|46308.2|46328.7|46308.7|46320.7|46300.7|11
1738951350000|2025-02-07 18:02:30|46330.2|46310.2|46330.7|46310.7|46330.7|46310.7|46330.2|46310.2|3
1738951360000|2025-02-07 18:02:40|46330.2|46310.2|46320.2|46300.2|46330.7|46310.7|46320.2|46300.2|53
1738951370000|2025-02-07 18:02:50|||||||||4
1738951380000|2025-02-07 18:03:00|46320.7|46300.7|46320.2|46300.2|46323.2|46303.2|46320.2|46300.2|13
1738951390000|2025-02-07 18:03:10|||||||||5
1738951400000|2025-02-07 18:03:20|46325.2|46305.2|46327.7|46307.7|46327.7|46307.7|46325.2|46305.2|25
1738951410000|2025-02-07 18:03:30|46327.2|46307.2|46327.7|46307.7|46327.7|46307.7|46325.2|46305.2|0
1738951420000|2025-02-07 18:03:40|46327.2|46307.2|46322.7|46302.7|46327.7|46307.7|46322.7|46302.7|5
1738951430000|2025-02-07 18:03:50|46320.7|46300.7|46322.7|46302.7|46322.7|46302.7|46320.7|46300.7|44
1738951440000|2025-02-07 18:04:00|46323.2|46303.2|46322.7|46302.7|46325.2|46305.2|46320.2|46300.2|14
1738951450000|2025-02-07 18:04:10|46320.2|46300.2|46322.2|46302.2|46324.7|46304.7|46320.2|46300.2|6
1738951460000|2025-02-07 18:04:20|46324.7|46304.7|46324.7|46304.7|46327.7|46307.7|46324.7|46304.7|114
1738951470000|2025-02-07 18:04:30|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|43
1738951480000|2025-02-07 18:04:40|46320.2|46300.2|46318.7|46298.7|46320.7|46300.7|46318.2|46298.2|22
1738951490000|2025-02-07 18:04:50|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|6
1738951500000|2025-02-07 18:05:00|46321.6|46301.6|46318.7|46298.7|46321.6|46301.6|46318.7|46298.7|48
1738951510000|2025-02-07 18:05:10|46319.1|46299.1|46321.2|46301.2|46321.2|46301.2|46319.1|46299.1|13
1738951520000|2025-02-07 18:05:20|46321.6|46301.6|46326.2|46306.2|46326.2|46306.2|46321.6|46301.6|20
1738951530000|2025-02-07 18:05:30|||||||||6
1738951540000|2025-02-07 18:05:40|46328.7|46308.7|46328.7|46308.7|46328.7|46308.7|46328.7|46308.7|11
1738951560000|2025-02-07 18:06:00|46326.2|46306.2|46331.2|46311.2|46331.2|46311.2|46326.2|46306.2|5
1738951570000|2025-02-07 18:06:10|||||||||1
1738951580000|2025-02-07 18:06:20|46328.2|46308.2|46328.7|46308.7|46328.7|46308.7|46326.2|46306.2|9
1738951590000|2025-02-07 18:06:30|46326.2|46306.2|46331.2|46311.2|46331.2|46311.2|46326.2|46306.2|102
1738951600000|2025-02-07 18:06:40|46328.7|46308.7|46328.7|46308.7|46331.2|46311.2|46328.7|46308.7|11
1738951610000|2025-02-07 18:06:50|46326.2|46306.2|46325.7|46305.7|46326.2|46306.2|46325.7|46305.7|1
1738951620000|2025-02-07 18:07:00|46323.2|46303.2|46321.2|46301.2|46323.2|46303.2|46321.2|46301.2|3
1738951630000|2025-02-07 18:07:10|46318.7|46298.7|46318.7|46298.7|46321.2|46301.2|46318.7|46298.7|8
1738951640000|2025-02-07 18:07:20|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|60
1738951650000|2025-02-07 18:07:30|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|0
1738951660000|2025-02-07 18:07:40|46324.2|46304.2|46321.7|46301.7|46324.2|46304.2|46321.7|46301.7|6
1738951670000|2025-02-07 18:07:50|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|1
1738951680000|2025-02-07 18:08:00|||||||||1
1738951690000|2025-02-07 18:08:10|||||||||2
1738951700000|2025-02-07 18:08:20|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|2
1738951710000|2025-02-07 18:08:30|46321.2|46301.2|46320.7|46300.7|46321.2|46301.2|46320.7|46300.7|0
1738951720000|2025-02-07 18:08:40|46318.2|46298.2|46320.7|46300.7|46320.7|46300.7|46318.2|46298.2|1
1738951730000|2025-02-07 18:08:50|46321.2|46301.2|46321.7|46301.7|46321.7|46301.7|46321.2|46301.2|17
1738951740000|2025-02-07 18:09:00|46321.2|46301.2|46321.2|46301.2|46321.7|46301.7|46321.2|46301.2|1
1738951750000|2025-02-07 18:09:10|46321.7|46301.7|46326.7|46306.7|46326.7|46306.7|46321.7|46301.7|5
1738951760000|2025-02-07 18:09:20|46327.1|46307.1|46329.6|46309.6|46329.6|46309.6|46327.1|46307.1|6
1738951780000|2025-02-07 18:09:40|46330.1|46310.1|46329.6|46309.6|46330.1|46310.1|46329.6|46309.6|10
1738951790000|2025-02-07 18:09:50|46327.1|46307.1|46329.6|46309.6|46330.1|46310.1|46327.1|46307.1|0
1738951800000|2025-02-07 18:10:00|46327.1|46307.1|46322.1|46302.1|46327.1|46307.1|46322.1|46302.1|13
1738951810000|2025-02-07 18:10:10|46319.6|46299.6|46319.6|46299.6|46322.1|46302.1|46319.6|46299.6|3
1738951820000|2025-02-07 18:10:20|46322.1|46302.1|46317.1|46297.1|46322.1|46302.1|46317.1|46297.1|6
1738951830000|2025-02-07 18:10:30|||||||||1
1738951840000|2025-02-07 18:10:40|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|0
1738951860000|2025-02-07 18:11:00|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|2
1738951870000|2025-02-07 18:11:10|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|2
1738951880000|2025-02-07 18:11:20|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|8
1738951900000|2025-02-07 18:11:40|46302.6|46282.6|46304.2|46284.2|46307.6|46287.6|46302.6|46282.6|33
1738951910000|2025-02-07 18:11:50|46302.1|46282.1|46297.1|46277.1|46302.1|46282.1|46297.1|46277.1|9
1738951920000|2025-02-07 18:12:00|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46299.6|46279.6|12
1738951930000|2025-02-07 18:12:10|46304.2|46284.2|46302.2|46282.2|46304.6|46284.6|46302.1|46282.1|16
1738951940000|2025-02-07 18:12:20|46301.7|46281.7|46287.2|46267.2|46302.2|46282.2|46287.2|46267.2|16
1738951950000|2025-02-07 18:12:30|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46277.2|46257.2|25
1738951960000|2025-02-07 18:12:40|||||||||3
1738951970000|2025-02-07 18:12:50|||||||||7
1738951980000|2025-02-07 18:13:00|46284.7|46264.7|46284.7|46264.7|46286.7|46266.7|46284.7|46264.7|5
1738951990000|2025-02-07 18:13:10|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|15
1738952000000|2025-02-07 18:13:20|46284.7|46264.7|46287.2|46267.2|46287.2|46267.2|46282.2|46262.2|10
1738952010000|2025-02-07 18:13:30|46287.6|46267.6|46292.2|46272.2|46292.2|46272.2|46287.2|46267.2|5
1738952020000|2025-02-07 18:13:40|46289.2|46269.2|46289.7|46269.7|46290.1|46270.1|46289.2|46269.2|4
1738952030000|2025-02-07 18:13:50|46290.1|46270.1|46301.7|46281.7|46302.2|46282.2|46290.1|46270.1|6
1738952040000|2025-02-07 18:14:00|46299.7|46279.7|46299.7|46279.7|46299.7|46279.7|46295.1|46275.1|1
1738952050000|2025-02-07 18:14:10|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|46294.7|46274.7|3
1738952060000|2025-02-07 18:14:20|46294.7|46274.7|46294.2|46274.2|46297.2|46277.2|46294.2|46274.2|2
1738952070000|2025-02-07 18:14:30|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|0
1738952080000|2025-02-07 18:14:40|46291.7|46271.7|46291.7|46271.7|46292.2|46272.2|46291.7|46271.7|4
1738952090000|2025-02-07 18:14:50|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|46291.7|46271.7|1
1738952100000|2025-02-07 18:15:00|46292.6|46272.6|46294.2|46274.2|46294.2|46274.2|46292.2|46272.2|0
1738952110000|2025-02-07 18:15:10|46294.7|46274.7|46297.2|46277.2|46297.2|46277.2|46294.7|46274.7|5
1738952120000|2025-02-07 18:15:20|46299.2|46279.2|46297.2|46277.2|46299.2|46279.2|46297.2|46277.2|2
1738952130000|2025-02-07 18:15:30|||||||||1
1738952140000|2025-02-07 18:15:40|46296.7|46276.7|46296.2|46276.2|46298.7|46278.7|46296.2|46276.2|152
1738952150000|2025-02-07 18:15:50|46296.7|46276.7|46298.7|46278.7|46298.7|46278.7|46296.7|46276.7|6
1738952160000|2025-02-07 18:16:00|46299.2|46279.2|46303.2|46283.2|46303.2|46283.2|46298.7|46278.7|1
1738952170000|2025-02-07 18:16:10|46302.7|46282.7|46303.2|46283.2|46303.2|46283.2|46300.7|46280.7|2
1738952180000|2025-02-07 18:16:20|46304.2|46284.2|46303.7|46283.7|46304.2|46284.2|46303.7|46283.7|4
1738952190000|2025-02-07 18:16:30|46301.2|46281.2|46301.2|46281.2|46301.2|46281.2|46301.2|46281.2|2
1738952200000|2025-02-07 18:16:40|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|46301.2|46281.2|15
1738952220000|2025-02-07 18:17:00|||||||||4
1738952230000|2025-02-07 18:17:10|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|3
1738952240000|2025-02-07 18:17:20|46307.2|46287.2|46313.2|46293.2|46313.2|46293.2|46307.2|46287.2|11
1738952250000|2025-02-07 18:17:30|46317.8|46297.8|46315.7|46295.7|46317.8|46297.8|46315.7|46295.7|0
1738952260000|2025-02-07 18:17:40|46313.7|46293.7|46313.7|46293.7|46313.7|46293.7|46313.7|46293.7|5
1738952280000|2025-02-07 18:18:00|46311.2|46291.2|46313.7|46293.7|46313.7|46293.7|46311.2|46291.2|2
1738952290000|2025-02-07 18:18:10|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|4
1738952300000|2025-02-07 18:18:20|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|0
1738952310000|2025-02-07 18:18:30|46311.2|46291.2|46309.2|46289.2|46311.2|46291.2|46309.2|46289.2|0
1738952330000|2025-02-07 18:18:50|46311.2|46291.2|46320.7|46300.7|46320.7|46300.7|46311.2|46291.2|25
1738952340000|2025-02-07 18:19:00|46327.2|46307.2|46327.7|46307.7|46327.7|46307.7|46327.2|46307.2|27
1738952350000|2025-02-07 18:19:10|46329.7|46309.7|46340.7|46320.7|46340.7|46320.7|46329.7|46309.7|15
1738952360000|2025-02-07 18:19:20|46337.2|46317.2|46336.7|46316.7|46337.2|46317.2|46336.7|46316.7|5
1738952370000|2025-02-07 18:19:30|46337.2|46317.2|46336.7|46316.7|46337.2|46317.2|46336.7|46316.7|11
1738952380000|2025-02-07 18:19:40|46334.2|46314.2|46336.2|46316.2|46336.2|46316.2|46332.2|46312.2|10
1738952390000|2025-02-07 18:19:50|||||||||1
1738952400000|2025-02-07 18:20:00|46334.2|46314.2|46336.7|46316.7|46336.7|46316.7|46334.2|46314.2|6
1738952420000|2025-02-07 18:20:20|46336.2|46316.2|46334.7|46314.7|46336.7|46316.7|46334.2|46314.2|2
1738952430000|2025-02-07 18:20:30|46334.2|46314.2|46336.7|46316.7|46337.2|46317.2|46334.2|46314.2|4
1738952440000|2025-02-07 18:20:40|46337.2|46317.2|46334.7|46314.7|46337.2|46317.2|46334.7|46314.7|3
1738952450000|2025-02-07 18:20:50|46332.2|46312.2|46332.2|46312.2|46332.2|46312.2|46332.2|46312.2|4
1738952460000|2025-02-07 18:21:00|46334.2|46314.2|46334.7|46314.7|46334.7|46314.7|46334.2|46314.2|5
1738952470000|2025-02-07 18:21:10|46334.2|46314.2|46334.7|46314.7|46334.7|46314.7|46334.2|46314.2|0
1738952480000|2025-02-07 18:21:20|46334.2|46314.2|46329.7|46309.7|46334.2|46314.2|46329.7|46309.7|2
1738952490000|2025-02-07 18:21:30|46333.7|46313.7|46334.2|46314.2|46334.2|46314.2|46333.7|46313.7|0
1738952500000|2025-02-07 18:21:40|46332.2|46312.2|46336.7|46316.7|46336.7|46316.7|46332.2|46312.2|7
1738952510000|2025-02-07 18:21:50|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|3
1738952520000|2025-02-07 18:22:00|46339.2|46319.2|46344.7|46324.7|46344.7|46324.7|46339.2|46319.2|40
1738952530000|2025-02-07 18:22:10|46342.2|46322.2|46342.2|46322.2|46347.2|46327.2|46342.2|46322.2|96
1738952540000|2025-02-07 18:22:20|46339.7|46319.7|46329.7|46309.7|46339.7|46319.7|46329.7|46309.7|6
1738952550000|2025-02-07 18:22:30|46327.2|46307.2|46319.7|46299.7|46327.2|46307.2|46319.7|46299.7|2
1738952580000|2025-02-07 18:23:00|46320.2|46300.2|46319.7|46299.7|46320.2|46300.2|46319.7|46299.7|0
1738952590000|2025-02-07 18:23:10|46320.2|46300.2|46317.2|46297.2|46320.2|46300.2|46317.2|46297.2|0
1738952600000|2025-02-07 18:23:20|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|13
1738952610000|2025-02-07 18:23:30|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|7
1738952620000|2025-02-07 18:23:40|||||||||3
1738952630000|2025-02-07 18:23:50|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|3
1738952650000|2025-02-07 18:24:10|||||||||2
1738952660000|2025-02-07 18:24:20|46321.7|46301.7|46322.2|46302.2|46322.2|46302.2|46321.7|46301.7|7
1738952670000|2025-02-07 18:24:30|46323.1|46303.1|46329.7|46309.7|46329.7|46309.7|46323.1|46303.1|13
1738952680000|2025-02-07 18:24:40|46327.7|46307.7|46322.2|46302.2|46327.7|46307.7|46322.2|46302.2|0
1738952700000|2025-02-07 18:25:00|46320.2|46300.2|46322.2|46302.2|46322.2|46302.2|46319.7|46299.7|26
1738952710000|2025-02-07 18:25:10|46319.7|46299.7|46319.7|46299.7|46322.2|46302.2|46319.2|46299.2|4
1738952720000|2025-02-07 18:25:20|46317.2|46297.2|46316.7|46296.7|46317.7|46297.7|46316.7|46296.7|5
1738952730000|2025-02-07 18:25:30|||||||||3
1738952740000|2025-02-07 18:25:40|46317.2|46297.2|46319.7|46299.7|46319.7|46299.7|46317.2|46297.2|1
1738952750000|2025-02-07 18:25:50|46321.7|46301.7|46323.7|46303.7|46323.7|46303.7|46321.7|46301.7|1
1738952760000|2025-02-07 18:26:00|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|0
1738952770000|2025-02-07 18:26:10|46326.7|46306.7|46327.2|46307.2|46327.2|46307.2|46326.7|46306.7|2
1738952780000|2025-02-07 18:26:20|||||||||1
1738952790000|2025-02-07 18:26:30|46329.7|46309.7|46332.2|46312.2|46332.2|46312.2|46329.7|46309.7|4
1738952800000|2025-02-07 18:26:40|46334.7|46314.7|46334.7|46314.7|46334.7|46314.7|46332.2|46312.2|3
1738952810000|2025-02-07 18:26:50|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1738952820000|2025-02-07 18:27:00|46337.2|46317.2|46339.2|46319.2|46339.2|46319.2|46336.7|46316.7|1
1738952830000|2025-02-07 18:27:10|46336.7|46316.7|46334.2|46314.2|46341.7|46321.7|46334.2|46314.2|10
1738952840000|2025-02-07 18:27:20|46334.7|46314.7|46334.2|46314.2|46334.7|46314.7|46334.2|46314.2|1
1738952850000|2025-02-07 18:27:30|46334.7|46314.7|46333.7|46313.7|46334.7|46314.7|46333.7|46313.7|47
1738952860000|2025-02-07 18:27:40|46331.7|46311.7|46329.7|46309.7|46331.7|46311.7|46329.7|46309.7|4
1738952870000|2025-02-07 18:27:50|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|1
1738952890000|2025-02-07 18:28:10|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|0
1738952900000|2025-02-07 18:28:20|||||||||1
1738952920000|2025-02-07 18:28:40|||||||||2
1738952930000|2025-02-07 18:28:50|46325.8|46305.8|46323.7|46303.7|46325.8|46305.8|46321.2|46301.2|3
1738952940000|2025-02-07 18:29:00|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|1
1738952950000|2025-02-07 18:29:10|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|0
1738952960000|2025-02-07 18:29:20|46323.8|46303.8|46321.3|46301.3|46323.8|46303.8|46321.3|46301.3|1
1738952970000|2025-02-07 18:29:30|46319.2|46299.2|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|2
1738952980000|2025-02-07 18:29:40|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46314.7|46294.7|4
1738952990000|2025-02-07 18:29:50|46316.7|46296.7|46314.7|46294.7|46316.7|46296.7|46314.7|46294.7|0
1738953000000|2025-02-07 18:30:00|46316.7|46296.7|46316.7|46296.7|46318.8|46298.8|46314.2|46294.2|4
1738953010000|2025-02-07 18:30:10|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|1
1738953020000|2025-02-07 18:30:20|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|1
1738953030000|2025-02-07 18:30:30|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|0
1738953040000|2025-02-07 18:30:40|||||||||1
1738953060000|2025-02-07 18:31:00|46316.7|46296.7|46317.2|46297.2|46317.2|46297.2|46316.7|46296.7|2
1738953070000|2025-02-07 18:31:10|||||||||3
1738953080000|2025-02-07 18:31:20|46317.7|46297.7|46317.2|46297.2|46317.7|46297.7|46317.2|46297.2|1
1738953110000|2025-02-07 18:31:50|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|3
1738953120000|2025-02-07 18:32:00|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|0
1738953140000|2025-02-07 18:32:20|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|3
1738953150000|2025-02-07 18:32:30|||||||||6
1738953160000|2025-02-07 18:32:40|||||||||2
1738953180000|2025-02-07 18:33:00|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|4
1738953200000|2025-02-07 18:33:20|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|4
1738953220000|2025-02-07 18:33:40|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|3
1738953230000|2025-02-07 18:33:50|46319.2|46299.2|46318.8|46298.8|46319.2|46299.2|46318.8|46298.8|1
1738953240000|2025-02-07 18:34:00|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|0
1738953250000|2025-02-07 18:34:10|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|1
1738953260000|2025-02-07 18:34:20|46319.2|46299.2|46318.8|46298.8|46319.2|46299.2|46318.8|46298.8|3
1738953270000|2025-02-07 18:34:30|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|2
1738953280000|2025-02-07 18:34:40|46319.7|46299.7|46324.7|46304.7|46324.7|46304.7|46319.7|46299.7|5
1738953290000|2025-02-07 18:34:50|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|5
1738953300000|2025-02-07 18:35:00|46324.7|46304.7|46324.7|46304.7|46327.2|46307.2|46324.7|46304.7|0
1738953310000|2025-02-07 18:35:10|46325.2|46305.2|46324.7|46304.7|46325.2|46305.2|46324.7|46304.7|3
1738953320000|2025-02-07 18:35:20|46325.2|46305.2|46325.2|46305.2|46327.7|46307.7|46325.2|46305.2|1
1738953340000|2025-02-07 18:35:40|46329.7|46309.7|46329.7|46309.7|46329.7|46309.7|46329.7|46309.7|1
1738953360000|2025-02-07 18:36:00|||||||||1
1738953370000|2025-02-07 18:36:10|46332.2|46312.2|46337.2|46317.2|46337.2|46317.2|46332.2|46312.2|1
1738953390000|2025-02-07 18:36:30|46337.7|46317.7|46339.7|46319.7|46339.7|46319.7|46337.2|46317.2|6
1738953400000|2025-02-07 18:36:40|46342.2|46322.2|46342.7|46322.7|46342.7|46322.7|46342.2|46322.2|22
1738953420000|2025-02-07 18:37:00|46342.2|46322.2|46342.2|46322.2|46344.7|46324.7|46342.2|46322.2|2
1738953430000|2025-02-07 18:37:10|46341.8|46321.8|46339.7|46319.7|46341.8|46321.8|46339.7|46319.7|6
1738953440000|2025-02-07 18:37:20|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|3
1738953460000|2025-02-07 18:37:40|46339.7|46319.7|46339.7|46319.7|46342.2|46322.2|46339.7|46319.7|7
1738953470000|2025-02-07 18:37:50|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|46337.2|46317.2|17
1738953480000|2025-02-07 18:38:00|46333.2|46313.2|46328.8|46308.8|46333.2|46313.2|46328.8|46308.8|35
1738953490000|2025-02-07 18:38:10|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|8
1738953500000|2025-02-07 18:38:20|46327.2|46307.2|46329.7|46309.7|46329.7|46309.7|46327.2|46307.2|0
1738953510000|2025-02-07 18:38:30|46330.2|46310.2|46332.2|46312.2|46332.2|46312.2|46330.2|46310.2|1
1738953520000|2025-02-07 18:38:40|||||||||1
1738953540000|2025-02-07 18:39:00|46334.3|46314.3|46335.2|46315.2|46335.2|46315.2|46334.3|46314.3|4
1738953550000|2025-02-07 18:39:10|46334.7|46314.7|46339.7|46319.7|46339.7|46319.7|46334.7|46314.7|0
1738953560000|2025-02-07 18:39:20|46341.8|46321.8|46342.2|46322.2|46344.7|46324.7|46341.8|46321.8|47
1738953570000|2025-02-07 18:39:30|46339.7|46319.7|46335.7|46315.7|46339.7|46319.7|46333.2|46313.2|35
1738953590000|2025-02-07 18:39:50|46335.2|46315.2|46335.2|46315.2|46335.7|46315.7|46335.2|46315.2|2
1738953600000|2025-02-07 18:40:00|46334.7|46314.7|46332.7|46312.7|46334.7|46314.7|46332.7|46312.7|4
1738953610000|2025-02-07 18:40:10|46333.2|46313.2|46335.2|46315.2|46335.2|46315.2|46333.2|46313.2|3
1738953620000|2025-02-07 18:40:20|46334.7|46314.7|46330.2|46310.2|46334.7|46314.7|46330.2|46310.2|3
1738953650000|2025-02-07 18:40:50|46329.7|46309.7|46330.2|46310.2|46330.2|46310.2|46327.7|46307.7|0
1738953660000|2025-02-07 18:41:00|46327.7|46307.7|46327.2|46307.2|46327.7|46307.7|46327.2|46307.2|2
1738953680000|2025-02-07 18:41:20|46325.2|46305.2|46321.8|46301.8|46325.2|46305.2|46320.2|46300.2|14
1738953690000|2025-02-07 18:41:30|46319.7|46299.7|46319.3|46299.3|46322.2|46302.2|46319.3|46299.3|2
1738953700000|2025-02-07 18:41:40|46321.3|46301.3|46321.8|46301.8|46321.8|46301.8|46321.3|46301.3|1
1738953710000|2025-02-07 18:41:50|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|1
1738953720000|2025-02-07 18:42:00|46321.8|46301.8|46319.7|46299.7|46321.8|46301.8|46319.7|46299.7|0
1738953730000|2025-02-07 18:42:10|46317.2|46297.2|46320.2|46300.2|46322.7|46302.7|46317.2|46297.2|3
1738953740000|2025-02-07 18:42:20|46319.8|46299.8|46317.7|46297.7|46319.8|46299.8|46317.7|46297.7|3
1738953750000|2025-02-07 18:42:30|46317.3|46297.3|46312.7|46292.7|46317.3|46297.3|46312.7|46292.7|6
1738953760000|2025-02-07 18:42:40|46313.2|46293.2|46315.2|46295.2|46315.2|46295.2|46313.2|46293.2|0
1738953770000|2025-02-07 18:42:50|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|1
1738953780000|2025-02-07 18:43:00|46312.3|46292.3|46310.2|46290.2|46312.3|46292.3|46310.2|46290.2|0
1738953790000|2025-02-07 18:43:10|||||||||9
1738953800000|2025-02-07 18:43:20|||||||||2
1738953820000|2025-02-07 18:43:40|||||||||3
1738953830000|2025-02-07 18:43:50|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|14
1738953850000|2025-02-07 18:44:10|46312.7|46292.7|46312.7|46292.7|46313.2|46293.2|46312.7|46292.7|5
1738953860000|2025-02-07 18:44:20|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|2
1738953870000|2025-02-07 18:44:30|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|0
1738953880000|2025-02-07 18:44:40|46308.2|46288.2|46310.7|46290.7|46310.7|46290.7|46308.2|46288.2|3
1738953890000|2025-02-07 18:44:50|46313.2|46293.2|46312.7|46292.7|46313.2|46293.2|46310.7|46290.7|0
1738953900000|2025-02-07 18:45:00|46312.3|46292.3|46308.2|46288.2|46312.3|46292.3|46308.2|46288.2|18
1738953930000|2025-02-07 18:45:30|||||||||6
1738953940000|2025-02-07 18:45:40|46303.2|46283.2|46298.2|46278.2|46303.2|46283.2|46293.2|46273.2|37
1738953950000|2025-02-07 18:45:50|46300.7|46280.7|46300.7|46280.7|46300.7|46280.7|46300.7|46280.7|5
1738953960000|2025-02-07 18:46:00|46302.7|46282.7|46298.2|46278.2|46303.2|46283.2|46298.2|46278.2|6
1738953970000|2025-02-07 18:46:10|46290.7|46270.7|46288.2|46268.2|46290.7|46270.7|46288.2|46268.2|5
1738953980000|2025-02-07 18:46:20|46285.7|46265.7|46283.2|46263.2|46285.7|46265.7|46283.2|46263.2|5
1738953990000|2025-02-07 18:46:30|46285.7|46265.7|46283.2|46263.2|46285.7|46265.7|46283.2|46263.2|3
1738954000000|2025-02-07 18:46:40|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|2
1738954010000|2025-02-07 18:46:50|46286.2|46266.2|46283.2|46263.2|46288.2|46268.2|46283.2|46263.2|1
1738954020000|2025-02-07 18:47:00|46280.7|46260.7|46278.2|46258.2|46280.7|46260.7|46278.2|46258.2|0
1738954030000|2025-02-07 18:47:10|46275.7|46255.7|46278.2|46258.2|46278.2|46258.2|46275.7|46255.7|6
1738954040000|2025-02-07 18:47:20|46280.7|46260.7|46280.7|46260.7|46283.2|46263.2|46280.7|46260.7|0
1738954050000|2025-02-07 18:47:30|46283.2|46263.2|46280.7|46260.7|46283.2|46263.2|46278.7|46258.7|3
1738954080000|2025-02-07 18:48:00|46278.7|46258.7|46276.2|46256.2|46278.7|46258.7|46276.2|46256.2|2
1738954090000|2025-02-07 18:48:10|46278.2|46258.2|46285.7|46265.7|46285.7|46265.7|46278.2|46258.2|6
1738954100000|2025-02-07 18:48:20|46286.2|46266.2|46288.7|46268.7|46288.7|46268.7|46286.2|46266.2|5
1738954110000|2025-02-07 18:48:30|46288.2|46268.2|46288.2|46268.2|46292.7|46272.7|46288.2|46268.2|7
1738954120000|2025-02-07 18:48:40|46288.7|46268.7|46288.2|46268.2|46288.7|46268.7|46287.8|46267.8|4
1738954130000|2025-02-07 18:48:50|46284.2|46264.2|46270.7|46250.7|46284.2|46264.2|46270.7|46250.7|11
1738954140000|2025-02-07 18:49:00|46268.7|46248.7|46274.8|46254.8|46277.3|46257.3|46268.2|46248.2|26
1738954150000|2025-02-07 18:49:10|46275.3|46255.3|46272.8|46252.8|46277.3|46257.3|46272.8|46252.8|5
1738954160000|2025-02-07 18:49:20|46275.3|46255.3|46275.3|46255.3|46275.3|46255.3|46272.8|46252.8|6
1738954170000|2025-02-07 18:49:30|46270.7|46250.7|46263.2|46243.2|46270.7|46250.7|46263.2|46243.2|32
1738954180000|2025-02-07 18:49:40|46262.8|46242.8|46265.3|46245.3|46265.3|46245.3|46262.8|46242.8|2
1738954190000|2025-02-07 18:49:50|46265.7|46245.7|46270.3|46250.3|46270.3|46250.3|46265.7|46245.7|5
1738954210000|2025-02-07 18:50:10|46267.8|46247.8|46265.3|46245.3|46270.3|46250.3|46265.3|46245.3|11
1738954220000|2025-02-07 18:50:20|46263.2|46243.2|46262.8|46242.8|46265.3|46245.3|46260.3|46240.3|5
1738954230000|2025-02-07 18:50:30|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|2
1738954250000|2025-02-07 18:50:50|46258.2|46238.2|46257.8|46237.8|46258.2|46238.2|46257.8|46237.8|0
1738954270000|2025-02-07 18:51:10|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|4
1738954280000|2025-02-07 18:51:20|||||||||7
1738954290000|2025-02-07 18:51:30|46262.8|46242.8|46265.3|46245.3|46265.3|46245.3|46262.8|46242.8|9
1738954300000|2025-02-07 18:51:40|46264.8|46244.8|46262.8|46242.8|46264.8|46244.8|46262.8|46242.8|3
1738954310000|2025-02-07 18:51:50|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|0
1738954320000|2025-02-07 18:52:00|46267.8|46247.8|46270.7|46250.7|46270.7|46250.7|46267.8|46247.8|4
1738954340000|2025-02-07 18:52:20|46271.2|46251.2|46270.3|46250.3|46273.2|46253.2|46270.3|46250.3|11
1738954350000|2025-02-07 18:52:30|||||||||2
1738954360000|2025-02-07 18:52:40|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|1
1738954380000|2025-02-07 18:53:00|46267.3|46247.3|46253.2|46233.2|46267.3|46247.3|46253.2|46233.2|17
1738954390000|2025-02-07 18:53:10|46248.2|46228.2|46245.3|46225.3|46250.3|46230.3|46245.3|46225.3|15
1738954400000|2025-02-07 18:53:20|46240.3|46220.3|46235.3|46215.3|46240.3|46220.3|46235.3|46215.3|7
1738954410000|2025-02-07 18:53:30|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|6
1738954420000|2025-02-07 18:53:40|46232.3|46212.3|46230.3|46210.3|46232.3|46212.3|46230.3|46210.3|4
1738954430000|2025-02-07 18:53:50|46227.8|46207.8|46229.8|46209.8|46229.8|46209.8|46227.8|46207.8|3
1738954440000|2025-02-07 18:54:00|46227.3|46207.3|46253.2|46233.2|46253.7|46233.7|46227.3|46207.3|14
1738954450000|2025-02-07 18:54:10|46252.8|46232.8|46250.7|46230.7|46252.8|46232.8|46245.7|46225.7|14
1738954460000|2025-02-07 18:54:20|46248.2|46228.2|46253.2|46233.2|46253.2|46233.2|46248.2|46228.2|5
1738954470000|2025-02-07 18:54:30|46252.8|46232.8|46253.7|46233.7|46253.7|46233.7|46252.8|46232.8|4
1738954480000|2025-02-07 18:54:40|46258.2|46238.2|46262.8|46242.8|46262.8|46242.8|46258.2|46238.2|2
1738954490000|2025-02-07 18:54:50|46260.7|46240.7|46265.7|46245.7|46265.7|46245.7|46260.3|46240.3|7
1738954500000|2025-02-07 18:55:00|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|1
1738954530000|2025-02-07 18:55:30|46262.8|46242.8|46262.8|46242.8|46267.8|46247.8|46262.8|46242.8|5
1738954540000|2025-02-07 18:55:40|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|0
1738954550000|2025-02-07 18:55:50|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|6
1738954560000|2025-02-07 18:56:00|46270.3|46250.3|46272.8|46252.8|46272.8|46252.8|46270.3|46250.3|1
1738954570000|2025-02-07 18:56:10|46273.7|46253.7|46280.3|46260.3|46280.8|46260.8|46273.7|46253.7|8
1738954580000|2025-02-07 18:56:20|46278.3|46258.3|46265.3|46245.3|46278.3|46258.3|46265.3|46245.3|8
1738954590000|2025-02-07 18:56:30|46267.3|46247.3|46267.8|46247.8|46267.8|46247.8|46267.3|46247.3|1
1738954600000|2025-02-07 18:56:40|46265.3|46245.3|46265.3|46245.3|46267.8|46247.8|46265.3|46245.3|1
1738954610000|2025-02-07 18:56:50|46262.8|46242.8|46267.8|46247.8|46267.8|46247.8|46262.8|46242.8|3
1738954620000|2025-02-07 18:57:00|46269.8|46249.8|46267.3|46247.3|46269.8|46249.8|46267.3|46247.3|4
1738954630000|2025-02-07 18:57:10|46267.8|46247.8|46267.3|46247.3|46270.3|46250.3|46267.3|46247.3|4
1738954640000|2025-02-07 18:57:20|||||||||1
1738954650000|2025-02-07 18:57:30|46266.8|46246.8|46267.3|46247.3|46267.3|46247.3|46264.8|46244.8|5
1738954660000|2025-02-07 18:57:40|46269.8|46249.8|46269.8|46249.8|46272.3|46252.3|46269.8|46249.8|10
1738954670000|2025-02-07 18:57:50|46269.3|46249.3|46264.8|46244.8|46269.3|46249.3|46264.8|46244.8|2
1738954680000|2025-02-07 18:58:00|46264.3|46244.3|46254.8|46234.8|46264.3|46244.3|46254.8|46234.8|3
1738954690000|2025-02-07 18:58:10|46254.3|46234.3|46249.8|46229.8|46254.3|46234.3|46249.8|46229.8|2
1738954700000|2025-02-07 18:58:20|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46249.8|46229.8|6
1738954710000|2025-02-07 18:58:30|||||||||1
1738954730000|2025-02-07 18:58:50|46254.8|46234.8|46254.8|46234.8|46254.8|46234.8|46252.3|46232.3|1
1738954740000|2025-02-07 18:59:00|46257.3|46237.3|46259.8|46239.8|46259.8|46239.8|46255.3|46235.3|7
1738954750000|2025-02-07 18:59:10|46257.3|46237.3|46254.8|46234.8|46257.3|46237.3|46254.8|46234.8|2
1738954760000|2025-02-07 18:59:20|46254.3|46234.3|46254.8|46234.8|46254.8|46234.8|46249.8|46229.8|4
1738954770000|2025-02-07 18:59:30|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|0
1738954780000|2025-02-07 18:59:40|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|46257.3|46237.3|1
1738954790000|2025-02-07 18:59:50|46261.8|46241.8|46262.3|46242.3|46262.3|46242.3|46261.8|46241.8|2
1738954800000|2025-02-07 19:00:00|46259.8|46239.8|46259.8|46239.8|46262.3|46242.3|46259.8|46239.8|2
1738954810000|2025-02-07 19:00:10|||||||||1
1738954820000|2025-02-07 19:00:20|46260.3|46240.3|46262.3|46242.3|46262.3|46242.3|46260.3|46240.3|5
1738954830000|2025-02-07 19:00:30|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|5
1738954840000|2025-02-07 19:00:40|46269.8|46249.8|46274.8|46254.8|46274.8|46254.8|46269.8|46249.8|3
1738954860000|2025-02-07 19:01:00|46275.3|46255.3|46272.3|46252.3|46277.3|46257.3|46272.3|46252.3|7
1738954870000|2025-02-07 19:01:10|46272.8|46252.8|46272.3|46252.3|46274.8|46254.8|46272.3|46252.3|5
1738954880000|2025-02-07 19:01:20|46274.8|46254.8|46272.3|46252.3|46274.8|46254.8|46272.3|46252.3|3
1738954900000|2025-02-07 19:01:40|||||||||4
1738954910000|2025-02-07 19:01:50|46269.8|46249.8|46264.8|46244.8|46269.8|46249.8|46264.8|46244.8|10
1738954920000|2025-02-07 19:02:00|46262.3|46242.3|46257.3|46237.3|46262.3|46242.3|46257.3|46237.3|2
1738954930000|2025-02-07 19:02:10|46257.8|46237.8|46259.8|46239.8|46259.8|46239.8|46257.8|46237.8|7
1738954940000|2025-02-07 19:02:20|||||||||1
1738954950000|2025-02-07 19:02:30|46259.3|46239.3|46259.8|46239.8|46259.8|46239.8|46259.3|46239.3|1
1738954960000|2025-02-07 19:02:40|46261.8|46241.8|46262.3|46242.3|46262.3|46242.3|46259.8|46239.8|2
1738954970000|2025-02-07 19:02:50|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|26
1738954980000|2025-02-07 19:03:00|46266.3|46246.3|46265.8|46245.8|46267.8|46247.8|46265.8|46245.8|3
1738954990000|2025-02-07 19:03:10|||||||||1
1738955000000|2025-02-07 19:03:20|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|1
1738955010000|2025-02-07 19:03:30|46262.8|46242.8|46258.3|46238.3|46262.8|46242.8|46258.3|46238.3|0
1738955020000|2025-02-07 19:03:40|46255.8|46235.8|46257.8|46237.8|46257.8|46237.8|46255.8|46235.8|2
1738955030000|2025-02-07 19:03:50|46256.3|46236.3|46257.8|46237.8|46258.3|46238.3|46256.3|46236.3|0
1738955040000|2025-02-07 19:04:00|46258.3|46238.3|46257.8|46237.8|46258.3|46238.3|46257.8|46237.8|5
1738955050000|2025-02-07 19:04:10|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|3
1738955060000|2025-02-07 19:04:20|46253.3|46233.3|46250.8|46230.8|46253.3|46233.3|46250.8|46230.8|2
1738955070000|2025-02-07 19:04:30|46253.3|46233.3|46255.8|46235.8|46255.8|46235.8|46253.3|46233.3|1
1738955080000|2025-02-07 19:04:40|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|0
1738955090000|2025-02-07 19:04:50|46258.8|46238.8|46265.8|46245.8|46265.8|46245.8|46258.8|46238.8|1
1738955100000|2025-02-07 19:05:00|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|1
1738955110000|2025-02-07 19:05:10|||||||||6
1738955120000|2025-02-07 19:05:20|46264.2|46244.2|46271.3|46251.3|46271.3|46251.3|46264.2|46244.2|5
1738955130000|2025-02-07 19:05:30|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|0
1738955140000|2025-02-07 19:05:40|46278.3|46258.3|46281.3|46261.3|46281.3|46261.3|46278.3|46258.3|6
1738955160000|2025-02-07 19:06:00|46280.3|46260.3|46275.8|46255.8|46280.3|46260.3|46275.8|46255.8|11
1738955180000|2025-02-07 19:06:20|46276.3|46256.3|46278.8|46258.8|46278.8|46258.8|46276.3|46256.3|4
1738955200000|2025-02-07 19:06:40|46276.3|46256.3|46278.8|46258.8|46278.8|46258.8|46276.3|46256.3|0
1738955210000|2025-02-07 19:06:50|46276.3|46256.3|46278.8|46258.8|46278.8|46258.8|46276.3|46256.3|6
1738955220000|2025-02-07 19:07:00|46278.3|46258.3|46275.8|46255.8|46280.8|46260.8|46275.8|46255.8|3
1738955230000|2025-02-07 19:07:10|46276.3|46256.3|46280.8|46260.8|46280.8|46260.8|46276.3|46256.3|0
1738955240000|2025-02-07 19:07:20|46283.3|46263.3|46290.8|46270.8|46290.8|46270.8|46283.3|46263.3|7
1738955250000|2025-02-07 19:07:30|46289.8|46269.8|46283.3|46263.3|46289.8|46269.8|46280.8|46260.8|6
1738955260000|2025-02-07 19:07:40|46285.8|46265.8|46280.8|46260.8|46285.8|46265.8|46280.8|46260.8|1
1738955270000|2025-02-07 19:07:50|46280.3|46260.3|46277.8|46257.8|46280.3|46260.3|46277.8|46257.8|3
1738955280000|2025-02-07 19:08:00|46278.3|46258.3|46275.8|46255.8|46278.3|46258.3|46275.8|46255.8|1
1738955290000|2025-02-07 19:08:10|46273.3|46253.3|46275.8|46255.8|46275.8|46255.8|46273.3|46253.3|2
1738955300000|2025-02-07 19:08:20|46280.8|46260.8|46288.3|46268.3|46288.3|46268.3|46280.8|46260.8|7
1738955310000|2025-02-07 19:08:30|46293.3|46273.3|46300.8|46280.8|46300.8|46280.8|46293.3|46273.3|4
1738955320000|2025-02-07 19:08:40|46301.3|46281.3|46305.3|46285.3|46307.3|46287.3|46301.3|46281.3|6
1738955330000|2025-02-07 19:08:50|46302.8|46282.8|46303.3|46283.3|46303.3|46283.3|46302.8|46282.8|3
1738955340000|2025-02-07 19:09:00|46302.8|46282.8|46300.8|46280.8|46302.8|46282.8|46300.8|46280.8|1
1738955350000|2025-02-07 19:09:10|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|0
1738955360000|2025-02-07 19:09:20|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|7
1738955370000|2025-02-07 19:09:30|46300.3|46280.3|46298.3|46278.3|46300.3|46280.3|46298.3|46278.3|6
1738955390000|2025-02-07 19:09:50|46300.3|46280.3|46300.8|46280.8|46300.8|46280.8|46300.3|46280.3|0
1738955400000|2025-02-07 19:10:00|46301.3|46281.3|46301.3|46281.3|46301.3|46281.3|46301.3|46281.3|6
1738955420000|2025-02-07 19:10:20|46303.8|46283.8|46301.3|46281.3|46303.8|46283.8|46301.3|46281.3|2
1738955430000|2025-02-07 19:10:30|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|2
1738955440000|2025-02-07 19:10:40|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|1
1738955450000|2025-02-07 19:10:50|||||||||1
1738955460000|2025-02-07 19:11:00|46307.8|46287.8|46308.3|46288.3|46308.3|46288.3|46307.8|46287.8|8
1738955470000|2025-02-07 19:11:10|46308.8|46288.8|46313.3|46293.3|46313.3|46293.3|46308.3|46288.3|1
1738955480000|2025-02-07 19:11:20|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|5
1738955490000|2025-02-07 19:11:30|46307.8|46287.8|46305.8|46285.8|46308.3|46288.3|46305.8|46285.8|1
1738955500000|2025-02-07 19:11:40|46307.8|46287.8|46308.3|46288.3|46308.3|46288.3|46307.8|46287.8|0
1738955510000|2025-02-07 19:11:50|46307.8|46287.8|46305.8|46285.8|46307.8|46287.8|46305.8|46285.8|1
1738955520000|2025-02-07 19:12:00|46303.3|46283.3|46298.3|46278.3|46303.3|46283.3|46298.3|46278.3|7
1738955540000|2025-02-07 19:12:20|46297.8|46277.8|46290.8|46270.8|46297.8|46277.8|46290.8|46270.8|1
1738955550000|2025-02-07 19:12:30|46293.3|46273.3|46290.8|46270.8|46295.8|46275.8|46290.8|46270.8|1
1738955560000|2025-02-07 19:12:40|46291.3|46271.3|46293.3|46273.3|46293.3|46273.3|46291.3|46271.3|1
1738955570000|2025-02-07 19:12:50|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46293.3|46273.3|0
1738955580000|2025-02-07 19:13:00|||||||||1
1738955590000|2025-02-07 19:13:10|46296.3|46276.3|46295.8|46275.8|46296.3|46276.3|46295.8|46275.8|2
1738955610000|2025-02-07 19:13:30|46296.3|46276.3|46298.3|46278.3|46298.3|46278.3|46296.3|46276.3|1
1738955620000|2025-02-07 19:13:40|46300.8|46280.8|46305.8|46285.8|46305.8|46285.8|46300.8|46280.8|7
1738955630000|2025-02-07 19:13:50|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|0
1738955640000|2025-02-07 19:14:00|||||||||7
1738955650000|2025-02-07 19:14:10|46306.3|46286.3|46308.3|46288.3|46310.8|46290.8|46306.3|46286.3|5
1738955660000|2025-02-07 19:14:20|||||||||1
1738955700000|2025-02-07 19:15:00|46308.8|46288.8|46312.8|46292.8|46312.8|46292.8|46308.8|46288.8|5
1738955710000|2025-02-07 19:15:10|46315.3|46295.3|46312.8|46292.8|46315.3|46295.3|46312.8|46292.8|0
1738955720000|2025-02-07 19:15:20|46317.8|46297.8|46318.8|46298.8|46318.8|46298.8|46317.8|46297.8|8
1738955730000|2025-02-07 19:15:30|||||||||6
1738955740000|2025-02-07 19:15:40|46320.8|46300.8|46325.8|46305.8|46325.8|46305.8|46320.8|46300.8|4
1738955760000|2025-02-07 19:16:00|46326.3|46306.3|46326.3|46306.3|46326.3|46306.3|46326.3|46306.3|4
1738955780000|2025-02-07 19:16:20|46326.8|46306.8|46335.8|46315.8|46335.8|46315.8|46326.8|46306.8|9
1738955790000|2025-02-07 19:16:30|46336.3|46316.3|46343.3|46323.3|46343.3|46323.3|46335.8|46315.8|11
1738955820000|2025-02-07 19:17:00|46342.4|46322.4|46340.8|46320.8|46343.3|46323.3|46338.3|46318.3|11
1738955830000|2025-02-07 19:17:10|46343.3|46323.3|46343.3|46323.3|46343.3|46323.3|46343.3|46323.3|0
1738955840000|2025-02-07 19:17:20|||||||||1
1738955850000|2025-02-07 19:17:30|||||||||1
1738955860000|2025-02-07 19:17:40|||||||||2
1738955870000|2025-02-07 19:17:50|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|3
1738955880000|2025-02-07 19:18:00|46346.3|46326.3|46350.8|46330.8|46353.3|46333.3|46346.3|46326.3|9
1738955890000|2025-02-07 19:18:10|46351.3|46331.3|46350.8|46330.8|46353.3|46333.3|46350.8|46330.8|107
1738955900000|2025-02-07 19:18:20|46348.8|46328.8|46343.3|46323.3|46348.8|46328.8|46343.3|46323.3|17
1738955910000|2025-02-07 19:18:30|46340.3|46320.3|46335.8|46315.8|46340.3|46320.3|46335.8|46315.8|10
1738955920000|2025-02-07 19:18:40|46338.3|46318.3|46330.8|46310.8|46338.3|46318.3|46330.8|46310.8|5
1738955940000|2025-02-07 19:19:00|46330.4|46310.4|46330.8|46310.8|46330.8|46310.8|46328.3|46308.3|15
1738955950000|2025-02-07 19:19:10|46330.4|46310.4|46330.8|46310.8|46332.4|46312.4|46330.4|46310.4|82
1738955960000|2025-02-07 19:19:20|46332.9|46312.9|46330.8|46310.8|46332.9|46312.9|46330.8|46310.8|0
1738955980000|2025-02-07 19:19:40|46333.3|46313.3|46330.8|46310.8|46333.3|46313.3|46330.8|46310.8|0
1738955990000|2025-02-07 19:19:50|46333.3|46313.3|46333.3|46313.3|46333.3|46313.3|46333.3|46313.3|0
1738956000000|2025-02-07 19:20:00|46335.4|46315.4|46335.8|46315.8|46336.3|46316.3|46333.8|46313.8|8
1738956020000|2025-02-07 19:20:20|46331.9|46311.9|46331.9|46311.9|46331.9|46311.9|46331.9|46311.9|7
1738956030000|2025-02-07 19:20:30|46327.9|46307.9|46325.4|46305.4|46327.9|46307.9|46322.9|46302.9|2
1738956050000|2025-02-07 19:20:50|46327.9|46307.9|46332.9|46312.9|46332.9|46312.9|46327.9|46307.9|11
1738956060000|2025-02-07 19:21:00|46335.4|46315.4|46345.4|46325.4|46345.4|46325.4|46335.4|46315.4|4
1738956070000|2025-02-07 19:21:10|46343.3|46323.3|46342.9|46322.9|46343.3|46323.3|46342.9|46322.9|1
1738956080000|2025-02-07 19:21:20|46340.4|46320.4|46342.9|46322.9|46342.9|46322.9|46340.4|46320.4|13
1738956100000|2025-02-07 19:21:40|||||||||10
1738956110000|2025-02-07 19:21:50|||||||||2
1738956120000|2025-02-07 19:22:00|46340.8|46320.8|46340.4|46320.4|46342.9|46322.9|46340.4|46320.4|8
1738956130000|2025-02-07 19:22:10|46342.9|46322.9|46342.9|46322.9|46342.9|46322.9|46342.9|46322.9|1
1738956140000|2025-02-07 19:22:20|46344.9|46324.9|46345.8|46325.8|46345.8|46325.8|46344.9|46324.9|9
1738956160000|2025-02-07 19:22:40|46345.4|46325.4|46347.9|46327.9|46347.9|46327.9|46345.4|46325.4|4
1738956170000|2025-02-07 19:22:50|||||||||1
1738956200000|2025-02-07 19:23:20|46348.3|46328.3|46350.4|46330.4|46350.4|46330.4|46348.3|46328.3|2
1738956210000|2025-02-07 19:23:30|||||||||3
1738956220000|2025-02-07 19:23:40|46352.9|46332.9|46352.9|46332.9|46352.9|46332.9|46352.9|46332.9|17
1738956230000|2025-02-07 19:23:50|46355.4|46335.4|46352.9|46332.9|46355.4|46335.4|46352.9|46332.9|5
1738956240000|2025-02-07 19:24:00|46350.4|46330.4|46355.4|46335.4|46355.4|46335.4|46350.4|46330.4|6
1738956260000|2025-02-07 19:24:20|||||||||1
1738956290000|2025-02-07 19:24:50|||||||||9
1738956300000|2025-02-07 19:25:00|46357.4|46337.4|46355.4|46335.4|46357.9|46337.9|46355.4|46335.4|11
1738956310000|2025-02-07 19:25:10|46354.4|46334.4|46345.4|46325.4|46354.4|46334.4|46345.4|46325.4|30
1738956320000|2025-02-07 19:25:20|||||||||1
1738956340000|2025-02-07 19:25:40|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|2
1738956350000|2025-02-07 19:25:50|46350.4|46330.4|46350.4|46330.4|46350.4|46330.4|46350.4|46330.4|0
1738956360000|2025-02-07 19:26:00|46354.9|46334.9|46362.4|46342.4|46362.4|46342.4|46354.9|46334.9|16
1738956380000|2025-02-07 19:26:20|||||||||1
1738956390000|2025-02-07 19:26:30|46362.9|46342.9|46367.4|46347.4|46367.4|46347.4|46362.9|46342.9|2
1738956420000|2025-02-07 19:27:00|46367.9|46347.9|46367.9|46347.9|46367.9|46347.9|46367.9|46347.9|10
1738956430000|2025-02-07 19:27:10|46367.4|46347.4|46367.4|46347.4|46367.4|46347.4|46367.4|46347.4|6
1738956440000|2025-02-07 19:27:20|46362.4|46342.4|46356.9|46336.9|46362.4|46342.4|46356.9|46336.9|7
1738956450000|2025-02-07 19:27:30|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|1
1738956460000|2025-02-07 19:27:40|||||||||3
1738956480000|2025-02-07 19:28:00|||||||||1
1738956490000|2025-02-07 19:28:10|||||||||14
1738956500000|2025-02-07 19:28:20|46355.4|46335.4|46345.4|46325.4|46355.4|46335.4|46345.4|46325.4|20
1738956520000|2025-02-07 19:28:40|46342.9|46322.9|46347.9|46327.9|46347.9|46327.9|46342.9|46322.9|16
1738956530000|2025-02-07 19:28:50|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|0
1738956540000|2025-02-07 19:29:00|||||||||6
1738956550000|2025-02-07 19:29:10|46350.4|46330.4|46352.4|46332.4|46352.4|46332.4|46350.4|46330.4|0
1738956560000|2025-02-07 19:29:20|||||||||1
1738956580000|2025-02-07 19:29:40|46350.4|46330.4|46352.9|46332.9|46352.9|46332.9|46350.4|46330.4|10
1738956590000|2025-02-07 19:29:50|46350.4|46330.4|46352.9|46332.9|46352.9|46332.9|46350.4|46330.4|4
1738956600000|2025-02-07 19:30:00|46350.4|46330.4|46332.9|46312.9|46350.4|46330.4|46332.9|46312.9|7
1738956610000|2025-02-07 19:30:10|46332.4|46312.4|46332.9|46312.9|46332.9|46312.9|46330.4|46310.4|1
1738956620000|2025-02-07 19:30:20|46333.4|46313.4|46342.9|46322.9|46342.9|46322.9|46333.4|46313.4|1
1738956630000|2025-02-07 19:30:30|46347.4|46327.4|46350.4|46330.4|46350.4|46330.4|46347.4|46327.4|6
1738956640000|2025-02-07 19:30:40|46350.9|46330.9|46352.9|46332.9|46352.9|46332.9|46350.9|46330.9|0
1738956650000|2025-02-07 19:30:50|46353.4|46333.4|46352.9|46332.9|46355.4|46335.4|46352.9|46332.9|1
1738956660000|2025-02-07 19:31:00|46351.9|46331.9|46345.4|46325.4|46351.9|46331.9|46345.4|46325.4|10
1738956670000|2025-02-07 19:31:10|46346.3|46326.3|46352.9|46332.9|46352.9|46332.9|46346.3|46326.3|2
1738956680000|2025-02-07 19:31:20|46350.4|46330.4|46347.9|46327.9|46350.4|46330.4|46347.9|46327.9|6
1738956710000|2025-02-07 19:31:50|46349.9|46329.9|46350.4|46330.4|46350.4|46330.4|46349.9|46329.9|1
1738956720000|2025-02-07 19:32:00|||||||||10
1738956730000|2025-02-07 19:32:10|46349.9|46329.9|46349.9|46329.9|46349.9|46329.9|46347.9|46327.9|8
1738956740000|2025-02-07 19:32:20|||||||||1
1738956760000|2025-02-07 19:32:40|46349.4|46329.4|46346.9|46326.9|46349.4|46329.4|46346.9|46326.9|2
1738956770000|2025-02-07 19:32:50|46347.4|46327.4|46340.4|46320.4|46347.4|46327.4|46340.4|46320.4|9
1738956780000|2025-02-07 19:33:00|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|1
1738956790000|2025-02-07 19:33:10|46340.4|46320.4|46342.9|46322.9|46342.9|46322.9|46337.9|46317.9|3
1738956800000|2025-02-07 19:33:20|46345.4|46325.4|46345.9|46325.9|46345.9|46325.9|46345.4|46325.4|1
1738956810000|2025-02-07 19:33:30|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|46345.9|46325.9|1
1738956820000|2025-02-07 19:33:40|46348.4|46328.4|46350.4|46330.4|46350.4|46330.4|46348.4|46328.4|7
1738956830000|2025-02-07 19:33:50|46350.9|46330.9|46352.9|46332.9|46352.9|46332.9|46350.9|46330.9|2
1738956840000|2025-02-07 19:34:00|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|5
1738956850000|2025-02-07 19:34:10|46357.4|46337.4|46357.9|46337.9|46357.9|46337.9|46355.4|46335.4|3
1738956860000|2025-02-07 19:34:20|46360.4|46340.4|46362.9|46342.9|46362.9|46342.9|46357.9|46337.9|8
1738956870000|2025-02-07 19:34:30|46362.4|46342.4|46360.4|46340.4|46362.4|46342.4|46360.4|46340.4|10
1738956880000|2025-02-07 19:34:40|||||||||2
1738956890000|2025-02-07 19:34:50|46360.9|46340.9|46362.4|46342.4|46362.9|46342.9|46360.4|46340.4|2
1738956900000|2025-02-07 19:35:00|46360.4|46340.4|46360.4|46340.4|46360.4|46340.4|46360.4|46340.4|0
1738956910000|2025-02-07 19:35:10|||||||||2
1738956920000|2025-02-07 19:35:20|46363.4|46343.4|46365.4|46345.4|46365.4|46345.4|46363.4|46343.4|3
1738956930000|2025-02-07 19:35:30|||||||||1
1738956950000|2025-02-07 19:35:50|46367.9|46347.9|46367.9|46347.9|46367.9|46347.9|46367.9|46347.9|1
1738956970000|2025-02-07 19:36:10|||||||||3
1738956980000|2025-02-07 19:36:20|||||||||8
1738957000000|2025-02-07 19:36:40|46370.9|46350.9|46370.4|46350.4|46370.9|46350.9|46370.4|46350.4|2
1738957010000|2025-02-07 19:36:50|46367.9|46347.9|46367.9|46347.9|46370.4|46350.4|46367.9|46347.9|6
1738957020000|2025-02-07 19:37:00|46365.9|46345.9|46362.9|46342.9|46365.9|46345.9|46359.5|46339.5|47
1738957040000|2025-02-07 19:37:20|46365.4|46345.4|46360.4|46340.4|46365.4|46345.4|46360.4|46340.4|10
1738957050000|2025-02-07 19:37:30|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|7
1738957060000|2025-02-07 19:37:40|||||||||2
1738957070000|2025-02-07 19:37:50|46354.9|46334.9|46350.4|46330.4|46355.4|46335.4|46350.4|46330.4|8
1738957080000|2025-02-07 19:38:00|46352.9|46332.9|46355.4|46335.4|46355.4|46335.4|46352.9|46332.9|6
1738957090000|2025-02-07 19:38:10|46360.4|46340.4|46362.9|46342.9|46362.9|46342.9|46360.4|46340.4|5
1738957100000|2025-02-07 19:38:20|46365.4|46345.4|46370.4|46350.4|46370.4|46350.4|46363.4|46343.4|11
1738957110000|2025-02-07 19:38:30|||||||||4
1738957140000|2025-02-07 19:39:00|46370.9|46350.9|46370.4|46350.4|46370.9|46350.9|46370.4|46350.4|10
1738957150000|2025-02-07 19:39:10|46370.9|46350.9|46372.9|46352.9|46372.9|46352.9|46370.4|46350.4|4
1738957160000|2025-02-07 19:39:20|46373.4|46353.4|46380.4|46360.4|46382.9|46362.9|46373.4|46353.4|7
1738957170000|2025-02-07 19:39:30|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|1
1738957180000|2025-02-07 19:39:40|||||||||2
1738957190000|2025-02-07 19:39:50|46385.4|46365.4|46392.4|46372.4|46392.4|46372.4|46385.4|46365.4|6
1738957200000|2025-02-07 19:40:00|46387.9|46367.9|46377.9|46357.9|46387.9|46367.9|46377.9|46357.9|4
1738957250000|2025-02-07 19:40:50|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|5
1738957260000|2025-02-07 19:41:00|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|3
1738957270000|2025-02-07 19:41:10|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|1
1738957280000|2025-02-07 19:41:20|46385.4|46365.4|46390.4|46370.4|46390.4|46370.4|46385.4|46365.4|8
1738957310000|2025-02-07 19:41:50|46387.9|46367.9|46375.4|46355.4|46387.9|46367.9|46368.4|46348.4|13
1738957320000|2025-02-07 19:42:00|46376.4|46356.4|46380.4|46360.4|46380.4|46360.4|46376.4|46356.4|1
1738957330000|2025-02-07 19:42:10|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|4
1738957350000|2025-02-07 19:42:30|46383.4|46363.4|46390.4|46370.4|46393.4|46373.4|46383.4|46363.4|14
1738957360000|2025-02-07 19:42:40|46390|46370|46390|46370|46390.4|46370.4|46390|46370|6
1738957370000|2025-02-07 19:42:50|46387.9|46367.9|46382.5|46362.5|46387.9|46367.9|46382.5|46362.5|6
1738957380000|2025-02-07 19:43:00|46380.4|46360.4|46382.9|46362.9|46382.9|46362.9|46380.4|46360.4|0
1738957390000|2025-02-07 19:43:10|46385.4|46365.4|46382.9|46362.9|46385.4|46365.4|46382.9|46362.9|0
1738957400000|2025-02-07 19:43:20|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|6
1738957410000|2025-02-07 19:43:30|46380|46360|46377.9|46357.9|46380.4|46360.4|46377.9|46357.9|3
1738957420000|2025-02-07 19:43:40|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46377.9|46357.9|2
1738957430000|2025-02-07 19:43:50|||||||||2
1738957440000|2025-02-07 19:44:00|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|0
1738957450000|2025-02-07 19:44:10|46383.4|46363.4|46387.9|46367.9|46387.9|46367.9|46383.4|46363.4|8
1738957460000|2025-02-07 19:44:20|46385.4|46365.4|46385.4|46365.4|46385.4|46365.4|46385.4|46365.4|0
1738957480000|2025-02-07 19:44:40|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|1
1738957490000|2025-02-07 19:44:50|46382.5|46362.5|46382.5|46362.5|46382.5|46362.5|46382.5|46362.5|1
1738957500000|2025-02-07 19:45:00|||||||||1
1738957510000|2025-02-07 19:45:10|46380.4|46360.4|46385.4|46365.4|46385.4|46365.4|46380.4|46360.4|2
1738957520000|2025-02-07 19:45:20|||||||||1
1738957530000|2025-02-07 19:45:30|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|0
1738957540000|2025-02-07 19:45:40|46386.4|46366.4|46390.4|46370.4|46392.9|46372.9|46386.4|46366.4|3
1738957550000|2025-02-07 19:45:50|46392.9|46372.9|46392.9|46372.9|46392.9|46372.9|46390.4|46370.4|0
1738957570000|2025-02-07 19:46:10|46392.5|46372.5|46390.4|46370.4|46392.5|46372.5|46390.4|46370.4|0
1738957580000|2025-02-07 19:46:20|46392.9|46372.9|46390.4|46370.4|46392.9|46372.9|46390.4|46370.4|1
1738957590000|2025-02-07 19:46:30|46390|46370|46385.4|46365.4|46390|46370|46385.4|46365.4|12
1738957600000|2025-02-07 19:46:40|46382.9|46362.9|46380.4|46360.4|46382.9|46362.9|46380.4|46360.4|5
1738957610000|2025-02-07 19:46:50|||||||||2
1738957620000|2025-02-07 19:47:00|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|0
1738957630000|2025-02-07 19:47:10|46380.4|46360.4|46380|46360|46380.4|46360.4|46380|46360|2
1738957640000|2025-02-07 19:47:20|46377.5|46357.5|46375|46355|46377.5|46357.5|46375|46355|4
1738957650000|2025-02-07 19:47:30|46375.4|46355.4|46375.4|46355.4|46375.4|46355.4|46375.4|46355.4|4
1738957660000|2025-02-07 19:47:40|46377.9|46357.9|46382.5|46362.5|46382.5|46362.5|46377.9|46357.9|2
1738957680000|2025-02-07 19:48:00|46380|46360|46380|46360|46380|46360|46380|46360|13
1738957690000|2025-02-07 19:48:10|46379.5|46359.5|46377.5|46357.5|46379.5|46359.5|46377.5|46357.5|0
1738957700000|2025-02-07 19:48:20|46380|46360|46382.5|46362.5|46382.5|46362.5|46380|46360|0
1738957710000|2025-02-07 19:48:30|46380|46360|46380.4|46360.4|46382.5|46362.5|46380|46360|10
1738957720000|2025-02-07 19:48:40|46382.5|46362.5|46380.4|46360.4|46382.5|46362.5|46380.4|46360.4|0
1738957730000|2025-02-07 19:48:50|46382.5|46362.5|46387.5|46367.5|46387.5|46367.5|46382.5|46362.5|0
1738957740000|2025-02-07 19:49:00|46385|46365|46383|46363|46385|46365|46383|46363|7
1738957750000|2025-02-07 19:49:10|||||||||5
1738957790000|2025-02-07 19:49:50|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|7
1738957810000|2025-02-07 19:50:10|46377.5|46357.5|46375.5|46355.5|46377.5|46357.5|46375.5|46355.5|5
1738957820000|2025-02-07 19:50:20|46373|46353|46373|46353|46373|46353|46373|46353|8
1738957830000|2025-02-07 19:50:30|46372.5|46352.5|46373|46353|46373|46353|46372.5|46352.5|2
1738957850000|2025-02-07 19:50:50|46375.5|46355.5|46378|46358|46378|46358|46375.5|46355.5|1
1738957860000|2025-02-07 19:51:00|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|11
1738957890000|2025-02-07 19:51:30|||||||||5
1738957910000|2025-02-07 19:51:50|46378|46358|46378|46358|46378|46358|46378|46358|1
1738957920000|2025-02-07 19:52:00|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|1
1738957940000|2025-02-07 19:52:20|46378|46358|46378|46358|46378|46358|46378|46358|5
1738957950000|2025-02-07 19:52:30|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|6
1738957960000|2025-02-07 19:52:40|46380|46360|46378|46358|46380|46360|46378|46358|8
1738957970000|2025-02-07 19:52:50|46375.5|46355.5|46378|46358|46378|46358|46373|46353|1
1738957980000|2025-02-07 19:53:00|46373|46353|46373|46353|46375.5|46355.5|46373|46353|4
1738958000000|2025-02-07 19:53:20|46372.5|46352.5|46368|46348|46372.5|46352.5|46368|46348|2
1738958010000|2025-02-07 19:53:30|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|2
1738958030000|2025-02-07 19:53:50|46363|46343|46363|46343|46363|46343|46363|46343|8
1738958040000|2025-02-07 19:54:00|46358|46338|46358|46338|46358|46338|46358|46338|3
1738958050000|2025-02-07 19:54:10|46360.5|46340.5|46363|46343|46363|46343|46360.5|46340.5|3
1738958060000|2025-02-07 19:54:20|46363.4|46343.4|46365.5|46345.5|46368|46348|46363.4|46343.4|0
1738958090000|2025-02-07 19:54:50|46368|46348|46368|46348|46368|46348|46368|46348|5
1738958100000|2025-02-07 19:55:00|46367|46347|46363|46343|46367|46347|46363|46343|10
1738958120000|2025-02-07 19:55:20|46362.5|46342.5|46360.5|46340.5|46362.5|46342.5|46360.5|46340.5|1
1738958130000|2025-02-07 19:55:30|46362.5|46342.5|46363|46343|46363|46343|46362.5|46342.5|1
1738958140000|2025-02-07 19:55:40|46362.5|46342.5|46360.5|46340.5|46363|46343|46360.5|46340.5|7
1738958150000|2025-02-07 19:55:50|46362.5|46342.5|46351|46331|46362.5|46342.5|46350.9|46330.9|10
1738958160000|2025-02-07 19:56:00|46348|46328|46348|46328|46348|46328|46348|46328|1
1738958170000|2025-02-07 19:56:10|46350|46330|46347.5|46327.5|46350|46330|46347.5|46327.5|1
1738958180000|2025-02-07 19:56:20|46350|46330|46350|46330|46352.5|46332.5|46350|46330|3
1738958190000|2025-02-07 19:56:30|46348|46328|46348|46328|46350.5|46330.5|46348|46328|0
1738958200000|2025-02-07 19:56:40|46348.5|46328.5|46350.5|46330.5|46350.5|46330.5|46348.5|46328.5|0
1738958210000|2025-02-07 19:56:50|||||||||5
1738958220000|2025-02-07 19:57:00|46353|46333|46353|46333|46353|46333|46353|46333|4
1738958230000|2025-02-07 19:57:10|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|2
1738958240000|2025-02-07 19:57:20|||||||||2
1738958250000|2025-02-07 19:57:30|||||||||2
1738958260000|2025-02-07 19:57:40|46355|46335|46353|46333|46357|46337|46353|46333|2
1738958270000|2025-02-07 19:57:50|46355.5|46335.5|46353|46333|46356|46336|46353|46333|0
1738958280000|2025-02-07 19:58:00|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|0
1738958290000|2025-02-07 19:58:10|||||||||2
1738958310000|2025-02-07 19:58:30|46358|46338|46358|46338|46358|46338|46355.5|46335.5|5
1738958320000|2025-02-07 19:58:40|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|46355.5|46335.5|0
1738958330000|2025-02-07 19:58:50|46356|46336|46358|46338|46358|46338|46356|46336|1
1738958340000|2025-02-07 19:59:00|46357.5|46337.5|46358|46338|46358|46338|46355.5|46335.5|0
1738958350000|2025-02-07 19:59:10|46355.5|46335.5|46356|46336|46358|46338|46355.5|46335.5|2
1738958360000|2025-02-07 19:59:20|46358|46338|46355.5|46335.5|46358|46338|46355.5|46335.5|2
1738958370000|2025-02-07 19:59:30|||||||||1
1738958380000|2025-02-07 19:59:40|46355|46335|46355|46335|46355|46335|46355|46335|3
1738958390000|2025-02-07 19:59:50|||||||||2
1738958400000|2025-02-07 20:00:00|46354.5|46334.5|46343|46323|46354.5|46334.5|46343|46323|7
1738958410000|2025-02-07 20:00:10|46340.5|46320.5|46335.5|46315.5|46340.5|46320.5|46335|46315|7
1738958420000|2025-02-07 20:00:20|||||||||1
1738958430000|2025-02-07 20:00:30|||||||||1
1738958450000|2025-02-07 20:00:50|46333|46313|46335|46315|46335|46315|46333|46313|6
1738958460000|2025-02-07 20:01:00|46335.5|46315.5|46335|46315|46337.5|46317.5|46335|46315|2
1738958480000|2025-02-07 20:01:20|46334.5|46314.5|46329.5|46309.5|46334.5|46314.5|46329.5|46309.5|4
1738958490000|2025-02-07 20:01:30|46327.5|46307.5|46325|46305|46327.5|46307.5|46325|46305|0
1738958500000|2025-02-07 20:01:40|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|1
1738958520000|2025-02-07 20:02:00|46321.6|46301.6|46317.5|46297.5|46321.6|46301.6|46317.5|46297.5|28
1738958530000|2025-02-07 20:02:10|46318|46298|46322.5|46302.5|46322.5|46302.5|46318|46298|7
1738958540000|2025-02-07 20:02:20|46320.5|46300.5|46319.5|46299.5|46320.5|46300.5|46319.5|46299.5|9
1738958550000|2025-02-07 20:02:30|46319.1|46299.1|46314.1|46294.1|46319.1|46299.1|46314.1|46294.1|6
1738958560000|2025-02-07 20:02:40|46312|46292|46300|46280|46312|46292|46300|46280|9
1738958570000|2025-02-07 20:02:50|46302|46282|46297|46277|46302.5|46282.5|46297|46277|4
1738958580000|2025-02-07 20:03:00|46295|46275|46295|46275|46295|46275|46295|46275|2
1738958590000|2025-02-07 20:03:10|46295.5|46275.5|46297.5|46277.5|46297.5|46277.5|46295|46275|0
1738958600000|2025-02-07 20:03:20|46297|46277|46297.5|46277.5|46297.5|46277.5|46295|46275|4
1738958610000|2025-02-07 20:03:30|46298|46278|46300.5|46280.5|46300.5|46280.5|46295.5|46275.5|5
1738958620000|2025-02-07 20:03:40|46303|46283|46298|46278|46303|46283|46298|46278|14
1738958640000|2025-02-07 20:04:00|46297.5|46277.5|46296|46276|46298|46278|46295.5|46275.5|6
1738958650000|2025-02-07 20:04:10|46295.5|46275.5|46293|46273|46295.5|46275.5|46293|46273|10
1738958660000|2025-02-07 20:04:20|46291|46271|46291|46271|46291|46271|46291|46271|0
1738958670000|2025-02-07 20:04:30|46290.5|46270.5|46290.5|46270.5|46291|46271|46290.5|46270.5|1
1738958680000|2025-02-07 20:04:40|46291|46271|46290.5|46270.5|46291|46271|46290.5|46270.5|3
1738958690000|2025-02-07 20:04:50|46288|46268|46288|46268|46288|46268|46288|46268|9
1738958700000|2025-02-07 20:05:00|46287.5|46267.5|46288|46268|46288|46268|46287.5|46267.5|5
1738958710000|2025-02-07 20:05:10|46287.5|46267.5|46283|46263|46287.5|46267.5|46283|46263|1
1738958720000|2025-02-07 20:05:20|46282.5|46262.5|46280.5|46260.5|46282.5|46262.5|46280|46260|8
1738958730000|2025-02-07 20:05:30|46280|46260|46278|46258|46280.5|46260.5|46278|46258|8
1738958740000|2025-02-07 20:05:40|46278.5|46258.5|46275.5|46255.5|46280.5|46260.5|46275.5|46255.5|17
1738958750000|2025-02-07 20:05:50|46273|46253|46268|46248|46273|46253|46268|46248|7
1738958760000|2025-02-07 20:06:00|46268.5|46248.5|46273.5|46253.5|46276|46256|46268.5|46248.5|8
1738958780000|2025-02-07 20:06:20|46276|46256|46276|46256|46276|46256|46276|46256|6
1738958790000|2025-02-07 20:06:30|46275.5|46255.5|46273|46253|46275.5|46255.5|46273|46253|6
1738958800000|2025-02-07 20:06:40|46275|46255|46275|46255|46275|46255|46275|46255|0
1738958810000|2025-02-07 20:06:50|46275.5|46255.5|46275|46255|46275.5|46255.5|46275|46255|6
1738958820000|2025-02-07 20:07:00|46274.6|46254.6|46272.5|46252.5|46274.6|46254.6|46272.5|46252.5|4
1738958830000|2025-02-07 20:07:10|46270|46250|46270|46250|46270|46250|46270|46250|2
1738958840000|2025-02-07 20:07:20|46269.6|46249.6|46267.5|46247.5|46269.6|46249.6|46267.5|46247.5|14
1738958850000|2025-02-07 20:07:30|46265|46245|46260|46240|46265|46245|46260|46240|6
1738958860000|2025-02-07 20:07:40|46259.6|46239.6|46257.1|46237.1|46259.6|46239.6|46257.1|46237.1|10
1738958870000|2025-02-07 20:07:50|46252.5|46232.5|46250|46230|46252.5|46232.5|46250|46230|11
1738958880000|2025-02-07 20:08:00|46247.5|46227.5|46247.5|46227.5|46250|46230|46247.5|46227.5|12
1738958890000|2025-02-07 20:08:10|46245|46225|46232.5|46212.5|46245|46225|46232.5|46212.5|14
1738958900000|2025-02-07 20:08:20|46232.1|46212.1|46229.1|46209.1|46232.1|46212.1|46229.1|46209.1|11
1738958910000|2025-02-07 20:08:30|46228.6|46208.6|46224.6|46204.6|46228.6|46208.6|46224.6|46204.6|9
1738958920000|2025-02-07 20:08:40|46222.5|46202.5|46222.5|46202.5|46222.5|46202.5|46222.5|46202.5|3
1738958930000|2025-02-07 20:08:50|||||||||8
1738958940000|2025-02-07 20:09:00|46225|46205|46233|46213|46233|46213|46225|46205|17
1738958950000|2025-02-07 20:09:10|46237.5|46217.5|46248|46228|46248|46228|46237.5|46217.5|4
1738958970000|2025-02-07 20:09:30|46247.5|46227.5|46247.1|46227.1|46247.5|46227.5|46247.1|46227.1|5
1738958980000|2025-02-07 20:09:40|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|0
1738958990000|2025-02-07 20:09:50|46237.5|46217.5|46232.5|46212.5|46237.5|46217.5|46232.5|46212.5|4
1738959000000|2025-02-07 20:10:00|46234.1|46214.1|46240|46220|46240|46220|46227.5|46207.5|18
1738959010000|2025-02-07 20:10:10|46240.5|46220.5|46240|46220|46240.5|46220.5|46240|46220|3
1738959030000|2025-02-07 20:10:30|||||||||1
1738959040000|2025-02-07 20:10:40|46238|46218|46234.6|46214.6|46238|46218|46234.6|46214.6|9
1738959050000|2025-02-07 20:10:50|46230|46210|46230|46210|46230|46210|46230|46210|2
1738959060000|2025-02-07 20:11:00|||||||||1
1738959070000|2025-02-07 20:11:10|46227.5|46207.5|46225|46205|46230|46210|46225|46205|8
1738959080000|2025-02-07 20:11:20|||||||||6
1738959090000|2025-02-07 20:11:30|46223|46203|46222.5|46202.5|46223|46203|46222.5|46202.5|23
1738959100000|2025-02-07 20:11:40|46222.1|46202.1|46222.1|46202.1|46222.1|46202.1|46222.1|46202.1|5
1738959110000|2025-02-07 20:11:50|46219.6|46199.6|46215|46195|46219.6|46199.6|46215|46195|8
1738959120000|2025-02-07 20:12:00|46219.1|46199.1|46237.6|46217.6|46237.6|46217.6|46219.1|46199.1|33
1738959140000|2025-02-07 20:12:20|46240.1|46220.1|46237.6|46217.6|46243|46223|46237.6|46217.6|10
1738959150000|2025-02-07 20:12:30|46237.1|46217.1|46237.6|46217.6|46237.6|46217.6|46235.1|46215.1|17
1738959160000|2025-02-07 20:12:40|||||||||2
1738959180000|2025-02-07 20:13:00|46238|46218|46242.6|46222.6|46242.6|46222.6|46238|46218|28
1738959190000|2025-02-07 20:13:10|||||||||4
1738959200000|2025-02-07 20:13:20|46240.1|46220.1|46235.1|46215.1|46240.1|46220.1|46235.1|46215.1|3
1738959210000|2025-02-07 20:13:30|46234.6|46214.6|46222.6|46202.6|46234.6|46214.6|46222.6|46202.6|4
1738959220000|2025-02-07 20:13:40|46222.1|46202.1|46217.6|46197.6|46222.1|46202.1|46217.6|46197.6|5
1738959230000|2025-02-07 20:13:50|46215.5|46195.5|46212.6|46192.6|46215.5|46195.5|46212.6|46192.6|9
1738959240000|2025-02-07 20:14:00|46212.1|46192.1|46222.6|46202.6|46222.6|46202.6|46210.1|46190.1|17
1738959260000|2025-02-07 20:14:20|||||||||1
1738959270000|2025-02-07 20:14:30|46220.1|46200.1|46220.1|46200.1|46220.1|46200.1|46220.1|46200.1|7
1738959280000|2025-02-07 20:14:40|46217.6|46197.6|46215.1|46195.1|46217.6|46197.6|46215.1|46195.1|4
1738959290000|2025-02-07 20:14:50|46212.6|46192.6|46210.1|46190.1|46212.6|46192.6|46210.1|46190.1|4
1738959300000|2025-02-07 20:15:00|46212.6|46192.6|46210.1|46190.1|46212.6|46192.6|46210.1|46190.1|7
1738959310000|2025-02-07 20:15:10|46212.1|46192.1|46212.6|46192.6|46212.6|46192.6|46212.1|46192.1|6
1738959320000|2025-02-07 20:15:20|46213.5|46193.5|46220.1|46200.1|46220.1|46200.1|46213.5|46193.5|6
1738959330000|2025-02-07 20:15:30|||||||||6
1738959340000|2025-02-07 20:15:40|46217.6|46197.6|46217.1|46197.1|46217.6|46197.6|46215.1|46195.1|8
1738959360000|2025-02-07 20:16:00|46217.6|46197.6|46220.1|46200.1|46220.1|46200.1|46217.6|46197.6|3
1738959370000|2025-02-07 20:16:10|||||||||1
1738959380000|2025-02-07 20:16:20|||||||||8
1738959400000|2025-02-07 20:16:40|46219.6|46199.6|46220.1|46200.1|46220.1|46200.1|46218|46198|3
1738959410000|2025-02-07 20:16:50|46217.6|46197.6|46215.1|46195.1|46217.6|46197.6|46215.1|46195.1|2
1738959420000|2025-02-07 20:17:00|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|6
1738959430000|2025-02-07 20:17:10|46212.1|46192.1|46212.1|46192.1|46212.1|46192.1|46212.1|46192.1|7
1738959440000|2025-02-07 20:17:20|||||||||2
1738959450000|2025-02-07 20:17:30|||||||||9
1738959460000|2025-02-07 20:17:40|46210.1|46190.1|46212.6|46192.6|46212.6|46192.6|46210.1|46190.1|4
1738959470000|2025-02-07 20:17:50|46210.5|46190.5|46207.6|46187.6|46210.5|46190.5|46207.6|46187.6|3
1738959480000|2025-02-07 20:18:00|||||||||24
1738959490000|2025-02-07 20:18:10|46210.1|46190.1|46212.6|46192.6|46212.6|46192.6|46210.1|46190.1|5
1738959500000|2025-02-07 20:18:20|46213|46193|46213|46193|46213|46193|46213|46193|3
1738959510000|2025-02-07 20:18:30|46215.5|46195.5|46220.1|46200.1|46220.1|46200.1|46215.5|46195.5|7
1738959520000|2025-02-07 20:18:40|46222.1|46202.1|46217.6|46197.6|46222.1|46202.1|46217.6|46197.6|2
1738959530000|2025-02-07 20:18:50|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|4
1738959540000|2025-02-07 20:19:00|46211.6|46191.6|46209.1|46189.1|46211.6|46191.6|46209.1|46189.1|4
1738959550000|2025-02-07 20:19:10|46209.6|46189.6|46207.6|46187.6|46209.6|46189.6|46207.6|46187.6|27
1738959560000|2025-02-07 20:19:20|46204.6|46184.6|46204.6|46184.6|46204.6|46184.6|46204.6|46184.6|2
1738959570000|2025-02-07 20:19:30|||||||||1
1738959580000|2025-02-07 20:19:40|46200.1|46180.1|46197.6|46177.6|46200.1|46180.1|46197.6|46177.6|5
1738959590000|2025-02-07 20:19:50|46197.1|46177.1|46195.1|46175.1|46197.1|46177.1|46195.1|46175.1|7
1738959600000|2025-02-07 20:20:00|46195.6|46175.6|46210.6|46190.6|46210.6|46190.6|46195.6|46175.6|14
1738959610000|2025-02-07 20:20:10|46213.1|46193.1|46220.1|46200.1|46222.6|46202.6|46213.1|46193.1|11
1738959620000|2025-02-07 20:20:20|46222.6|46202.6|46227.6|46207.6|46227.6|46207.6|46222.6|46202.6|14
1738959630000|2025-02-07 20:20:30|46230.1|46210.1|46230.1|46210.1|46230.1|46210.1|46227.6|46207.6|2
1738959640000|2025-02-07 20:20:40|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|1
1738959650000|2025-02-07 20:20:50|46237.6|46217.6|46242.6|46222.6|46242.6|46222.6|46237.6|46217.6|3
1738959660000|2025-02-07 20:21:00|46250.1|46230.1|46255.1|46235.1|46255.1|46235.1|46250.1|46230.1|4
1738959670000|2025-02-07 20:21:10|46257.6|46237.6|46253.1|46233.1|46257.6|46237.6|46253.1|46233.1|2
1738959680000|2025-02-07 20:21:20|46250.6|46230.6|46250.6|46230.6|46250.6|46230.6|46250.6|46230.6|0
1738959690000|2025-02-07 20:21:30|||||||||5
1738959710000|2025-02-07 20:21:50|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|1
1738959720000|2025-02-07 20:22:00|46249.6|46229.6|46245.6|46225.6|46249.6|46229.6|46245.6|46225.6|2
1738959740000|2025-02-07 20:22:20|46247.6|46227.6|46260.1|46240.1|46260.1|46240.1|46247.6|46227.6|11
1738959750000|2025-02-07 20:22:30|46260.6|46240.6|46258.5|46238.5|46260.6|46240.6|46258.5|46238.5|4
1738959760000|2025-02-07 20:22:40|46256.5|46236.5|46253.5|46233.5|46256.5|46236.5|46253.5|46233.5|3
1738959770000|2025-02-07 20:22:50|46253.1|46233.1|46255.6|46235.6|46255.6|46235.6|46253.1|46233.1|7
1738959780000|2025-02-07 20:23:00|46259.6|46239.6|46268.1|46248.1|46268.1|46248.1|46259.6|46239.6|4
1738959790000|2025-02-07 20:23:10|46270.6|46250.6|46273.1|46253.1|46273.1|46253.1|46270.6|46250.6|4
1738959800000|2025-02-07 20:23:20|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|3
1738959810000|2025-02-07 20:23:30|46265.6|46245.6|46258.1|46238.1|46265.6|46245.6|46258.1|46238.1|4
1738959820000|2025-02-07 20:23:40|46257.6|46237.6|46255.6|46235.6|46257.6|46237.6|46255.6|46235.6|1
1738959830000|2025-02-07 20:23:50|||||||||2
1738959840000|2025-02-07 20:24:00|46250.6|46230.6|46245.6|46225.6|46250.6|46230.6|46245.6|46225.6|3
1738959850000|2025-02-07 20:24:10|46240.6|46220.6|46238.1|46218.1|46240.6|46220.6|46238.1|46218.1|5
1738959880000|2025-02-07 20:24:40|46238.5|46218.5|46241|46221|46241|46221|46238.5|46218.5|7
1738959890000|2025-02-07 20:24:50|46243.1|46223.1|46243.1|46223.1|46243.1|46223.1|46243.1|46223.1|2
1738959900000|2025-02-07 20:25:00|46242.6|46222.6|46240.6|46220.6|46242.6|46222.6|46240.6|46220.6|0
1738959910000|2025-02-07 20:25:10|46238.1|46218.1|46245.6|46225.6|46245.6|46225.6|46238.1|46218.1|11
1738959920000|2025-02-07 20:25:20|46248.1|46228.1|46250.6|46230.6|46250.6|46230.6|46248.1|46228.1|0
1738959930000|2025-02-07 20:25:30|46253.1|46233.1|46253.1|46233.1|46253.1|46233.1|46253.1|46233.1|1
1738959950000|2025-02-07 20:25:50|46253.5|46233.5|46258.1|46238.1|46258.1|46238.1|46253.5|46233.5|6
1738959960000|2025-02-07 20:26:00|46260.1|46240.1|46260.6|46240.6|46263.1|46243.1|46260.1|46240.1|1
1738959970000|2025-02-07 20:26:10|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|1
1738959980000|2025-02-07 20:26:20|||||||||3
1738959990000|2025-02-07 20:26:30|46260.6|46240.6|46268.1|46248.1|46268.1|46248.1|46260.6|46240.6|1
1738960000000|2025-02-07 20:26:40|||||||||2
1738960010000|2025-02-07 20:26:50|46268.6|46248.6|46268.6|46248.6|46268.6|46248.6|46268.6|46248.6|1
1738960020000|2025-02-07 20:27:00|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|1
1738960040000|2025-02-07 20:27:20|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|0
1738960050000|2025-02-07 20:27:30|46267.6|46247.6|46268.1|46248.1|46268.1|46248.1|46267.6|46247.6|3
1738960070000|2025-02-07 20:27:50|46268.6|46248.6|46270.6|46250.6|46270.6|46250.6|46268.6|46248.6|2
1738960080000|2025-02-07 20:28:00|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|2
1738960090000|2025-02-07 20:28:10|46266.1|46246.1|46260.6|46240.6|46266.1|46246.1|46260.6|46240.6|2
1738960100000|2025-02-07 20:28:20|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|3
1738960110000|2025-02-07 20:28:30|46260.6|46240.6|46263.1|46243.1|46263.1|46243.1|46260.6|46240.6|0
1738960120000|2025-02-07 20:28:40|||||||||1
1738960140000|2025-02-07 20:29:00|||||||||2
1738960150000|2025-02-07 20:29:10|46260.6|46240.6|46255.6|46235.6|46260.6|46240.6|46255.6|46235.6|3
1738960160000|2025-02-07 20:29:20|46253.6|46233.6|46253.1|46233.1|46253.6|46233.6|46253.1|46233.1|2
1738960170000|2025-02-07 20:29:30|||||||||1
1738960180000|2025-02-07 20:29:40|46252.6|46232.6|46248.1|46228.1|46253.1|46233.1|46248.1|46228.1|4
1738960190000|2025-02-07 20:29:50|||||||||2
1738960200000|2025-02-07 20:30:00|46248.6|46228.6|46248.1|46228.1|46248.6|46228.6|46248.1|46228.1|8
1738960210000|2025-02-07 20:30:10|46246.1|46226.1|46248.6|46228.6|46248.6|46228.6|46246.1|46226.1|2
1738960220000|2025-02-07 20:30:20|46250.6|46230.6|46250.6|46230.6|46250.6|46230.6|46250.6|46230.6|0
1738960230000|2025-02-07 20:30:30|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|3
1738960240000|2025-02-07 20:30:40|||||||||1
1738960250000|2025-02-07 20:30:50|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|2
1738960260000|2025-02-07 20:31:00|46252.1|46232.1|46245.6|46225.6|46252.1|46232.1|46245.6|46225.6|1
1738960300000|2025-02-07 20:31:40|||||||||1
1738960310000|2025-02-07 20:31:50|46242.6|46222.6|46242.1|46222.1|46242.6|46222.6|46242.1|46222.1|4
1738960320000|2025-02-07 20:32:00|46241.7|46221.7|46236.7|46216.7|46241.7|46221.7|46236.7|46216.7|2
1738960330000|2025-02-07 20:32:10|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|0
1738960340000|2025-02-07 20:32:20|46232.1|46212.1|46232.1|46212.1|46232.1|46212.1|46232.1|46212.1|3
1738960350000|2025-02-07 20:32:30|46232.6|46212.6|46234.6|46214.6|46234.6|46214.6|46232.6|46212.6|1
1738960360000|2025-02-07 20:32:40|46234.2|46214.2|46231.7|46211.7|46234.2|46214.2|46231.7|46211.7|0
1738960390000|2025-02-07 20:33:10|46234.2|46214.2|46234.2|46214.2|46234.2|46214.2|46233.7|46213.7|3
1738960420000|2025-02-07 20:33:40|46232.1|46212.1|46234.2|46214.2|46234.2|46214.2|46231.7|46211.7|12
1738960430000|2025-02-07 20:33:50|46231.7|46211.7|46231.7|46211.7|46231.7|46211.7|46231.7|46211.7|3
1738960440000|2025-02-07 20:34:00|||||||||2
1738960450000|2025-02-07 20:34:10|46233.7|46213.7|46240.2|46220.2|46240.2|46220.2|46233.7|46213.7|9
1738960460000|2025-02-07 20:34:20|46244.2|46224.2|46260.6|46240.6|46260.6|46240.6|46244.2|46224.2|10
1738960470000|2025-02-07 20:34:30|46261.1|46241.1|46258.6|46238.6|46261.1|46241.1|46258.6|46238.6|4
1738960480000|2025-02-07 20:34:40|46258.1|46238.1|46256.1|46236.1|46258.1|46238.1|46256.1|46236.1|3
1738960490000|2025-02-07 20:34:50|46255.6|46235.6|46252.6|46232.6|46255.6|46235.6|46252.6|46232.6|3
1738960500000|2025-02-07 20:35:00|46250.1|46230.1|46248.1|46228.1|46250.1|46230.1|46245.6|46225.6|6
1738960510000|2025-02-07 20:35:10|46247.6|46227.6|46245.6|46225.6|46248.1|46228.1|46245.1|46225.1|4
1738960520000|2025-02-07 20:35:20|46253.1|46233.1|46253.1|46233.1|46253.1|46233.1|46253.1|46233.1|4
1738960530000|2025-02-07 20:35:30|46255.6|46235.6|46258.1|46238.1|46258.1|46238.1|46255.6|46235.6|2
1738960570000|2025-02-07 20:36:10|||||||||2
1738960580000|2025-02-07 20:36:20|46258.6|46238.6|46263.1|46243.1|46263.1|46243.1|46258.6|46238.6|1
1738960590000|2025-02-07 20:36:30|46265.6|46245.6|46268.1|46248.1|46268.1|46248.1|46265.6|46245.6|2
1738960600000|2025-02-07 20:36:40|||||||||3
1738960610000|2025-02-07 20:36:50|46266.1|46246.1|46265.6|46245.6|46266.1|46246.1|46265.6|46245.6|1
1738960620000|2025-02-07 20:37:00|46265.1|46245.1|46267.6|46247.6|46267.6|46247.6|46265.1|46245.1|1
1738960630000|2025-02-07 20:37:10|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|0
1738960640000|2025-02-07 20:37:20|46267.6|46247.6|46268.1|46248.1|46268.1|46248.1|46267.6|46247.6|0
1738960650000|2025-02-07 20:37:30|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|0
1738960660000|2025-02-07 20:37:40|46266.1|46246.1|46268.1|46248.1|46268.1|46248.1|46266.1|46246.1|6
1738960670000|2025-02-07 20:37:50|46273.1|46253.1|46278.1|46258.1|46278.1|46258.1|46273.1|46253.1|6
1738960680000|2025-02-07 20:38:00|46278.6|46258.6|46283.1|46263.1|46283.1|46263.1|46278.6|46258.6|11
1738960690000|2025-02-07 20:38:10|46280.6|46260.6|46275.6|46255.6|46280.6|46260.6|46275.6|46255.6|1
1738960700000|2025-02-07 20:38:20|46279.7|46259.7|46276.1|46256.1|46280.6|46260.6|46276.1|46256.1|8
1738960720000|2025-02-07 20:38:40|46275.6|46255.6|46275.6|46255.6|46275.6|46255.6|46275.6|46255.6|4
1738960730000|2025-02-07 20:38:50|46273.1|46253.1|46270.6|46250.6|46273.1|46253.1|46270.6|46250.6|3
1738960760000|2025-02-07 20:39:20|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|7
1738960800000|2025-02-07 20:40:00|46273.6|46253.6|46268.1|46248.1|46273.6|46253.6|46268.1|46248.1|4
1738960820000|2025-02-07 20:40:20|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|0
1738960830000|2025-02-07 20:40:30|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|3
1738960840000|2025-02-07 20:40:40|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|46270.1|46250.1|8
1738960850000|2025-02-07 20:40:50|||||||||1
1738960870000|2025-02-07 20:41:10|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|1
1738960880000|2025-02-07 20:41:20|||||||||1
1738960890000|2025-02-07 20:41:30|||||||||3
1738960900000|2025-02-07 20:41:40|46270.6|46250.6|46275.6|46255.6|46275.6|46255.6|46270.6|46250.6|1
1738960920000|2025-02-07 20:42:00|46273.1|46253.1|46270.6|46250.6|46275.6|46255.6|46270.6|46250.6|4
1738960930000|2025-02-07 20:42:10|||||||||2
1738960940000|2025-02-07 20:42:20|||||||||5
1738960950000|2025-02-07 20:42:30|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|5
1738960970000|2025-02-07 20:42:50|46269.7|46249.7|46269.7|46249.7|46269.7|46249.7|46269.7|46249.7|1
1738960980000|2025-02-07 20:43:00|46267.7|46247.7|46267.7|46247.7|46270.6|46250.6|46267.7|46247.7|4
1738960990000|2025-02-07 20:43:10|46267.2|46247.2|46267.2|46247.2|46267.2|46247.2|46267.2|46247.2|1
1738961000000|2025-02-07 20:43:20|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|1
1738961010000|2025-02-07 20:43:30|46265.2|46245.2|46265.6|46245.6|46265.6|46245.6|46265.2|46245.2|19
1738961030000|2025-02-07 20:43:50|46265.2|46245.2|46265.6|46245.6|46265.6|46245.6|46265.2|46245.2|2
1738961040000|2025-02-07 20:44:00|46263.6|46243.6|46265.6|46245.6|46265.6|46245.6|46263.1|46243.1|1
1738961050000|2025-02-07 20:44:10|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|1
1738961060000|2025-02-07 20:44:20|||||||||1
1738961070000|2025-02-07 20:44:30|||||||||1
1738961080000|2025-02-07 20:44:40|46260.6|46240.6|46255.6|46235.6|46260.6|46240.6|46255.6|46235.6|4
1738961090000|2025-02-07 20:44:50|||||||||9
1738961100000|2025-02-07 20:45:00|46256.1|46236.1|46255.6|46235.6|46258.6|46238.6|46255.6|46235.6|7
1738961110000|2025-02-07 20:45:10|||||||||23
1738961120000|2025-02-07 20:45:20|||||||||1
1738961130000|2025-02-07 20:45:30|||||||||1
1738961140000|2025-02-07 20:45:40|||||||||2
1738961150000|2025-02-07 20:45:50|46256.1|46236.1|46258.1|46238.1|46258.1|46238.1|46256.1|46236.1|0
1738961160000|2025-02-07 20:46:00|||||||||2
1738961190000|2025-02-07 20:46:30|||||||||2
1738961200000|2025-02-07 20:46:40|46260.2|46240.2|46260.6|46240.6|46260.6|46240.6|46260.2|46240.2|2
1738961210000|2025-02-07 20:46:50|46261.1|46241.1|46260.6|46240.6|46261.1|46241.1|46260.6|46240.6|0
1738961220000|2025-02-07 20:47:00|46263.1|46243.1|46265.6|46245.6|46265.6|46245.6|46262.7|46242.7|7
1738961230000|2025-02-07 20:47:10|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|1
1738961240000|2025-02-07 20:47:20|46267.7|46247.7|46265.6|46245.6|46267.7|46247.7|46265.6|46245.6|3
1738961290000|2025-02-07 20:48:10|||||||||1
1738961310000|2025-02-07 20:48:30|46266.6|46246.6|46265.6|46245.6|46270.6|46250.6|46265.6|46245.6|9
1738961320000|2025-02-07 20:48:40|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|2
1738961330000|2025-02-07 20:48:50|46267.7|46247.7|46268.1|46248.1|46268.1|46248.1|46266.1|46246.1|1
1738961340000|2025-02-07 20:49:00|46268.6|46248.6|46270.6|46250.6|46270.6|46250.6|46268.6|46248.6|6
1738961350000|2025-02-07 20:49:10|46271.6|46251.6|46273.6|46253.6|46273.6|46253.6|46271.6|46251.6|12
1738961360000|2025-02-07 20:49:20|||||||||2
1738961370000|2025-02-07 20:49:30|46276.1|46256.1|46276.1|46256.1|46276.1|46256.1|46276.1|46256.1|2
1738961380000|2025-02-07 20:49:40|46276.6|46256.6|46281.6|46261.6|46281.6|46261.6|46276.6|46256.6|7
1738961390000|2025-02-07 20:49:50|46281.1|46261.1|46280.7|46260.7|46281.1|46261.1|46280.7|46260.7|5
1738961400000|2025-02-07 20:50:00|46281.1|46261.1|46281.1|46261.1|46284.1|46264.1|46281.1|46261.1|9
1738961410000|2025-02-07 20:50:10|46278.6|46258.6|46281.1|46261.1|46281.1|46261.1|46278.6|46258.6|0
1738961420000|2025-02-07 20:50:20|46283.2|46263.2|46280.7|46260.7|46283.2|46263.2|46278.2|46258.2|2
1738961430000|2025-02-07 20:50:30|46280.2|46260.2|46280.2|46260.2|46280.2|46260.2|46278.2|46258.2|16
1738961440000|2025-02-07 20:50:40|||||||||1
1738961450000|2025-02-07 20:50:50|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|0
1738961470000|2025-02-07 20:51:10|46285.7|46265.7|46293.2|46273.2|46293.2|46273.2|46285.7|46265.7|37
1738961480000|2025-02-07 20:51:20|46293.6|46273.6|46293.2|46273.2|46293.6|46273.6|46293.2|46273.2|0
1738961490000|2025-02-07 20:51:30|||||||||36
1738961500000|2025-02-07 20:51:40|46295.7|46275.7|46293.2|46273.2|46295.7|46275.7|46293.2|46273.2|3
1738961520000|2025-02-07 20:52:00|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|1
1738961530000|2025-02-07 20:52:10|46296.1|46276.1|46295.7|46275.7|46298.2|46278.2|46295.7|46275.7|1
1738961550000|2025-02-07 20:52:30|46293.2|46273.2|46290.7|46270.7|46293.2|46273.2|46290.7|46270.7|6
1738961560000|2025-02-07 20:52:40|46291.1|46271.1|46293.2|46273.2|46293.2|46273.2|46291.1|46271.1|3
1738961570000|2025-02-07 20:52:50|46295.7|46275.7|46298.2|46278.2|46298.2|46278.2|46295.7|46275.7|0
1738961590000|2025-02-07 20:53:10|46295.2|46275.2|46295.2|46275.2|46295.2|46275.2|46295.2|46275.2|10
1738961600000|2025-02-07 20:53:20|||||||||2
1738961610000|2025-02-07 20:53:30|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|14
1738961630000|2025-02-07 20:53:50|46300.2|46280.2|46298.2|46278.2|46300.2|46280.2|46298.2|46278.2|4
1738961640000|2025-02-07 20:54:00|46298.6|46278.6|46300.7|46280.7|46300.7|46280.7|46298.6|46278.6|5
1738961650000|2025-02-07 20:54:10|46298.6|46278.6|46298.6|46278.6|46298.6|46278.6|46298.2|46278.2|3
1738961660000|2025-02-07 20:54:20|46300.7|46280.7|46298.2|46278.2|46300.7|46280.7|46298.2|46278.2|5
1738961670000|2025-02-07 20:54:30|46297.7|46277.7|46295.2|46275.2|46297.7|46277.7|46294.7|46274.7|4
1738961680000|2025-02-07 20:54:40|46295.7|46275.7|46295.7|46275.7|46295.7|46275.7|46293.2|46273.2|0
1738961690000|2025-02-07 20:54:50|46295.2|46275.2|46293.2|46273.2|46295.2|46275.2|46293.2|46273.2|2
1738961700000|2025-02-07 20:55:00|46292.7|46272.7|46295.2|46275.2|46295.7|46275.7|46290.7|46270.7|6
1738961710000|2025-02-07 20:55:10|46293.2|46273.2|46295.7|46275.7|46295.7|46275.7|46293.2|46273.2|0
1738961720000|2025-02-07 20:55:20|46293.2|46273.2|46290.7|46270.7|46293.2|46273.2|46290.7|46270.7|1
1738961740000|2025-02-07 20:55:40|||||||||2
1738961750000|2025-02-07 20:55:50|||||||||2
1738961760000|2025-02-07 20:56:00|46288.6|46268.6|46291.1|46271.1|46293.6|46273.6|46288.6|46268.6|6
1738961770000|2025-02-07 20:56:10|46290.7|46270.7|46293.2|46273.2|46293.2|46273.2|46290.7|46270.7|1
1738961780000|2025-02-07 20:56:20|46290.7|46270.7|46291.1|46271.1|46293.2|46273.2|46290.7|46270.7|1
1738961790000|2025-02-07 20:56:30|46291.6|46271.6|46291.2|46271.2|46291.6|46271.6|46291.1|46271.1|2
1738961800000|2025-02-07 20:56:40|46290.7|46270.7|46290.7|46270.7|46290.7|46270.7|46290.7|46270.7|0
1738961810000|2025-02-07 20:56:50|46291.2|46271.2|46288.7|46268.7|46291.2|46271.2|46288.7|46268.7|8
1738961820000|2025-02-07 20:57:00|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|3
1738961830000|2025-02-07 20:57:10|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|13
1738961840000|2025-02-07 20:57:20|46286.2|46266.2|46284.1|46264.1|46286.2|46266.2|46284.1|46264.1|1
1738961850000|2025-02-07 20:57:30|46283.7|46263.7|46286.2|46266.2|46288.2|46268.2|46283.7|46263.7|1
1738961860000|2025-02-07 20:57:40|46286.6|46266.6|46288.7|46268.7|46288.7|46268.7|46286.6|46266.6|5
1738961870000|2025-02-07 20:57:50|46286.2|46266.2|46286.6|46266.6|46286.6|46266.6|46286.2|46266.2|0
1738961880000|2025-02-07 20:58:00|46288.7|46268.7|46281.2|46261.2|46288.7|46268.7|46281.2|46261.2|3
1738961890000|2025-02-07 20:58:10|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|0
1738961900000|2025-02-07 20:58:20|46281.2|46261.2|46283.7|46263.7|46283.7|46263.7|46281.2|46261.2|4
1738961910000|2025-02-07 20:58:30|46286.2|46266.2|46283.2|46263.2|46286.2|46266.2|46283.2|46263.2|7
1738961930000|2025-02-07 20:58:50|||||||||2
1738961940000|2025-02-07 20:59:00|||||||||1
1738961950000|2025-02-07 20:59:10|||||||||6
1738961960000|2025-02-07 20:59:20|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|0
1738961970000|2025-02-07 20:59:30|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|4
1738961980000|2025-02-07 20:59:40|46278.7|46258.7|46278.7|46258.7|46278.7|46258.7|46276.2|46256.2|5
1738961990000|2025-02-07 20:59:50|46278.2|46258.2|46276.2|46256.2|46278.2|46258.2|46276.2|46256.2|2
1738962000000|2025-02-07 21:00:00|46273.7|46253.7|46276.2|46256.2|46276.2|46256.2|46273.7|46253.7|15
1738962010000|2025-02-07 21:00:10|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|1
1738962020000|2025-02-07 21:00:20|||||||||7
1738962030000|2025-02-07 21:00:30|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|0
1738962040000|2025-02-07 21:00:40|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|2
1738962050000|2025-02-07 21:00:50|46278.7|46258.7|46276.2|46256.2|46278.7|46258.7|46276.2|46256.2|0
1738962070000|2025-02-07 21:01:10|46278.2|46258.2|46276.2|46256.2|46278.2|46258.2|46276.2|46256.2|1
1738962090000|2025-02-07 21:01:30|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|46281.2|46261.2|4
1738962100000|2025-02-07 21:01:40|||||||||3
1738962110000|2025-02-07 21:01:50|46283.7|46263.7|46281.2|46261.2|46283.7|46263.7|46281.2|46261.2|4
1738962120000|2025-02-07 21:02:00|46283.7|46263.7|46286.2|46266.2|46286.2|46266.2|46283.7|46263.7|1
1738962140000|2025-02-07 21:02:20|||||||||1
1738962150000|2025-02-07 21:02:30|||||||||6
1738962160000|2025-02-07 21:02:40|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|3
1738962170000|2025-02-07 21:02:50|46283.2|46263.2|46278.7|46258.7|46283.2|46263.2|46278.7|46258.7|3
1738962180000|2025-02-07 21:03:00|||||||||1
1738962220000|2025-02-07 21:03:40|||||||||1
1738962230000|2025-02-07 21:03:50|46276.2|46256.2|46276.2|46256.2|46278.2|46258.2|46276.2|46256.2|4
1738962240000|2025-02-07 21:04:00|46273.7|46253.7|46276.2|46256.2|46276.2|46256.2|46273.7|46253.7|2
1738962250000|2025-02-07 21:04:10|46274.2|46254.2|46276.2|46256.2|46276.2|46256.2|46273.2|46253.2|2
1738962260000|2025-02-07 21:04:20|||||||||3
1738962280000|2025-02-07 21:04:40|46273.7|46253.7|46276.2|46256.2|46276.2|46256.2|46273.7|46253.7|1
1738962340000|2025-02-07 21:05:40|||||||||1
1738962350000|2025-02-07 21:05:50|46276.7|46256.7|46278.7|46258.7|46278.7|46258.7|46276.7|46256.7|0
1738962420000|2025-02-07 21:07:00|||||||||1
1738962460000|2025-02-07 21:07:40|||||||||1
1738962470000|2025-02-07 21:07:50|46276.7|46256.7|46276.2|46256.2|46276.7|46256.7|46276.2|46256.2|2
1738962480000|2025-02-07 21:08:00|46278.7|46258.7|46281.2|46261.2|46281.2|46261.2|46278.7|46258.7|6
1738962490000|2025-02-07 21:08:10|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|0
1738962510000|2025-02-07 21:08:30|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|1
1738962520000|2025-02-07 21:08:40|||||||||2
1738962570000|2025-02-07 21:09:30|46288.2|46268.2|46291.2|46271.2|46291.2|46271.2|46288.2|46268.2|0
1738962580000|2025-02-07 21:09:40|46293.7|46273.7|46296.2|46276.2|46296.2|46276.2|46293.7|46273.7|2
1738962590000|2025-02-07 21:09:50|46298.7|46278.7|46298.7|46278.7|46298.7|46278.7|46296.2|46276.2|0
1738962600000|2025-02-07 21:10:00|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|0
1738962610000|2025-02-07 21:10:10|46298.7|46278.7|46296.2|46276.2|46298.7|46278.7|46296.2|46276.2|0
1738962620000|2025-02-07 21:10:20|46296.7|46276.7|46298.7|46278.7|46298.7|46278.7|46296.7|46276.7|0
1738962630000|2025-02-07 21:10:30|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|3
1738962660000|2025-02-07 21:11:00|46298.2|46278.2|46296.2|46276.2|46298.7|46278.7|46296.2|46276.2|0
1738962730000|2025-02-07 21:12:10|||||||||3
1738962800000|2025-02-07 21:13:20|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|0
1738962820000|2025-02-07 21:13:40|46291.7|46271.7|46291.2|46271.2|46291.7|46271.7|46291.2|46271.2|6
1738962830000|2025-02-07 21:13:50|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|10
1738962870000|2025-02-07 21:14:30|46288.7|46268.7|46286.2|46266.2|46288.7|46268.7|46286.2|46266.2|8
1738962890000|2025-02-07 21:14:50|||||||||1
1738962900000|2025-02-07 21:15:00|46281.2|46261.2|46279.2|46259.2|46281.2|46261.2|46279.2|46259.2|8
1738962910000|2025-02-07 21:15:10|46276.7|46256.7|46279.2|46259.2|46279.2|46259.2|46276.7|46256.7|3
1738962920000|2025-02-07 21:15:20|46281.2|46261.2|46286.2|46266.2|46286.2|46266.2|46281.2|46261.2|12
1738962950000|2025-02-07 21:15:50|||||||||1
1738962960000|2025-02-07 21:16:00|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|1
1738962970000|2025-02-07 21:16:10|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|0
1738963100000|2025-02-07 21:18:20|||||||||2
1738963110000|2025-02-07 21:18:30|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|0
1738963150000|2025-02-07 21:19:10|||||||||2
1738963170000|2025-02-07 21:19:30|46293.3|46273.3|46291.2|46271.2|46293.7|46273.7|46291.2|46271.2|0
1738963240000|2025-02-07 21:20:40|46288.7|46268.7|46291.2|46271.2|46291.2|46271.2|46288.7|46268.7|1
1738963260000|2025-02-07 21:21:00|||||||||1
1738963270000|2025-02-07 21:21:10|46291.7|46271.7|46293.7|46273.7|46293.7|46273.7|46291.7|46271.7|0
1738963290000|2025-02-07 21:21:30|46295.8|46275.8|46296.2|46276.2|46296.2|46276.2|46295.8|46275.8|6
1738963300000|2025-02-07 21:21:40|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|5
1738963320000|2025-02-07 21:22:00|46298.7|46278.7|46298.7|46278.7|46301.2|46281.2|46298.7|46278.7|2
1738963340000|2025-02-07 21:22:20|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|1
1738963360000|2025-02-07 21:22:40|46298.7|46278.7|46298.7|46278.7|46298.7|46278.7|46298.7|46278.7|1
1738963390000|2025-02-07 21:23:10|46301.2|46281.2|46301.2|46281.2|46301.2|46281.2|46301.2|46281.2|2
1738963450000|2025-02-07 21:24:10|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|2
1738963460000|2025-02-07 21:24:20|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|2
1738963520000|2025-02-07 21:25:20|46308.7|46288.7|46309.2|46289.2|46309.2|46289.2|46308.7|46288.7|10
1738963530000|2025-02-07 21:25:30|||||||||2
1738963540000|2025-02-07 21:25:40|46308.7|46288.7|46308.7|46288.7|46308.7|46288.7|46308.7|46288.7|3
1738963550000|2025-02-07 21:25:50|||||||||1
1738963580000|2025-02-07 21:26:20|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|0
1738963590000|2025-02-07 21:26:30|46308.7|46288.7|46308.7|46288.7|46308.7|46288.7|46306.2|46286.2|0
1738963600000|2025-02-07 21:26:40|46306.2|46286.2|46306.2|46286.2|46308.7|46288.7|46306.2|46286.2|0
1738963610000|2025-02-07 21:26:50|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|0
1738963620000|2025-02-07 21:27:00|||||||||3
1738963630000|2025-02-07 21:27:10|46305.8|46285.8|46305.8|46285.8|46306.3|46286.3|46305.8|46285.8|1
1738963650000|2025-02-07 21:27:30|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|46301.3|46281.3|0
1738963660000|2025-02-07 21:27:40|46303.3|46283.3|46298.8|46278.8|46303.3|46283.3|46298.8|46278.8|1
1738963700000|2025-02-07 21:28:20|46296.7|46276.7|46296.3|46276.3|46296.7|46276.7|46296.3|46276.3|0
1738963710000|2025-02-07 21:28:30|46295.8|46275.8|46293.8|46273.8|46295.8|46275.8|46293.8|46273.8|0
1738963720000|2025-02-07 21:28:40|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|1
1738963730000|2025-02-07 21:28:50|||||||||3
1738963760000|2025-02-07 21:29:20|46288.8|46268.8|46288.8|46268.8|46289.2|46269.2|46288.8|46268.8|3
1738963770000|2025-02-07 21:29:30|46286.3|46266.3|46288.8|46268.8|46288.8|46268.8|46286.3|46266.3|1
1738963780000|2025-02-07 21:29:40|46288.3|46268.3|46288.8|46268.8|46288.8|46268.8|46288.3|46268.3|1
1738963790000|2025-02-07 21:29:50|46288.3|46268.3|46288.3|46268.3|46288.3|46268.3|46288.3|46268.3|1
1738963810000|2025-02-07 21:30:10|46288.8|46268.8|46288.3|46268.3|46288.8|46268.8|46288.3|46268.3|5
1738963820000|2025-02-07 21:30:20|46288.8|46268.8|46288.8|46268.8|46288.8|46268.8|46288.3|46268.3|0
1738963850000|2025-02-07 21:30:50|46288.3|46268.3|46286.3|46266.3|46288.3|46268.3|46286.3|46266.3|0
1738963880000|2025-02-07 21:31:20|||||||||2
1738963890000|2025-02-07 21:31:30|46288.8|46268.8|46288.8|46268.8|46288.8|46268.8|46288.8|46268.8|3
1738963910000|2025-02-07 21:31:50|||||||||3
1738963920000|2025-02-07 21:32:00|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|1
1738963930000|2025-02-07 21:32:10|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|7
1738963960000|2025-02-07 21:32:40|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|1
1738963990000|2025-02-07 21:33:10|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|5
1738964000000|2025-02-07 21:33:20|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|46296.3|46276.3|2
1738964010000|2025-02-07 21:33:30|46298.3|46278.3|46301.3|46281.3|46301.3|46281.3|46298.3|46278.3|0
1738964060000|2025-02-07 21:34:20|||||||||1
1738964070000|2025-02-07 21:34:30|||||||||2
1738964080000|2025-02-07 21:34:40|||||||||1
1738964090000|2025-02-07 21:34:50|||||||||1
1738964100000|2025-02-07 21:35:00|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|0
1738964130000|2025-02-07 21:35:30|46298.8|46278.8|46298.8|46278.8|46298.8|46278.8|46298.8|46278.8|4
1738964160000|2025-02-07 21:36:00|||||||||1
1738964170000|2025-02-07 21:36:10|||||||||2
1738964190000|2025-02-07 21:36:30|46298.3|46278.3|46298.8|46278.8|46298.8|46278.8|46298.3|46278.3|1
1738964210000|2025-02-07 21:36:50|46296.8|46276.8|46296.3|46276.3|46296.8|46276.8|46296.3|46276.3|1
1738964220000|2025-02-07 21:37:00|||||||||1
1738964270000|2025-02-07 21:37:50|||||||||2
1738964300000|2025-02-07 21:38:20|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|0
1738964310000|2025-02-07 21:38:30|||||||||2
1738964320000|2025-02-07 21:38:40|||||||||2
1738964370000|2025-02-07 21:39:30|||||||||2
1738964420000|2025-02-07 21:40:20|||||||||1
1738964450000|2025-02-07 21:40:50|46293.3|46273.3|46291.3|46271.3|46293.3|46273.3|46291.3|46271.3|4
1738964460000|2025-02-07 21:41:00|46290.8|46270.8|46288.8|46268.8|46290.8|46270.8|46288.8|46268.8|1
1738964510000|2025-02-07 21:41:50|46289.3|46269.3|46291.3|46271.3|46291.3|46271.3|46289.3|46269.3|10
1738964530000|2025-02-07 21:42:10|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|5
1738964550000|2025-02-07 21:42:30|||||||||1
1738964560000|2025-02-07 21:42:40|||||||||2
1738964570000|2025-02-07 21:42:50|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|5
1738964590000|2025-02-07 21:43:10|||||||||3
1738964600000|2025-02-07 21:43:20|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|3
1738964620000|2025-02-07 21:43:40|46291.3|46271.3|46288.8|46268.8|46293.8|46273.8|46288.8|46268.8|4
1738964640000|2025-02-07 21:44:00|||||||||1
1738964680000|2025-02-07 21:44:40|46289.3|46269.3|46293.3|46273.3|46293.8|46273.8|46289.3|46269.3|3
1738964690000|2025-02-07 21:44:50|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|0
1738964700000|2025-02-07 21:45:00|46290.8|46270.8|46288.8|46268.8|46290.8|46270.8|46288.8|46268.8|1
1738964710000|2025-02-07 21:45:10|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|46291.3|46271.3|0
1738964730000|2025-02-07 21:45:30|46289.3|46269.3|46288.8|46268.8|46291.3|46271.3|46288.8|46268.8|1
1738964750000|2025-02-07 21:45:50|||||||||1
1738964760000|2025-02-07 21:46:00|46289.3|46269.3|46291.3|46271.3|46291.3|46271.3|46289.3|46269.3|0
1738964770000|2025-02-07 21:46:10|46293.3|46273.3|46291.3|46271.3|46293.8|46273.8|46291.3|46271.3|1
1738964780000|2025-02-07 21:46:20|46291.8|46271.8|46293.8|46273.8|46293.8|46273.8|46291.3|46271.3|0
1738964790000|2025-02-07 21:46:30|46293.3|46273.3|46293.3|46273.3|46293.8|46273.8|46293.3|46273.3|1
1738964800000|2025-02-07 21:46:40|46293.8|46273.8|46293.8|46273.8|46293.8|46273.8|46293.3|46273.3|0
1738964830000|2025-02-07 21:47:10|46296.3|46276.3|46295.8|46275.8|46296.3|46276.3|46295.8|46275.8|3
1738964840000|2025-02-07 21:47:20|46298.8|46278.8|46298.8|46278.8|46298.8|46278.8|46298.8|46278.8|6
1738964860000|2025-02-07 21:47:40|||||||||1
1738964880000|2025-02-07 21:48:00|46296.8|46276.8|46296.3|46276.3|46296.8|46276.8|46296.3|46276.3|1
1738964900000|2025-02-07 21:48:20|||||||||1
1738964910000|2025-02-07 21:48:30|46293.8|46273.8|46298.8|46278.8|46298.8|46278.8|46293.8|46273.8|8
1738964930000|2025-02-07 21:48:50|46301.3|46281.3|46301.3|46281.3|46301.3|46281.3|46299.3|46279.3|0
1738964940000|2025-02-07 21:49:00|46299.3|46279.3|46301.3|46281.3|46301.3|46281.3|46298.8|46278.8|5
1738964970000|2025-02-07 21:49:30|46301.8|46281.8|46302.3|46282.3|46302.3|46282.3|46301.8|46281.8|1
1738964980000|2025-02-07 21:49:40|46304.3|46284.3|46304.3|46284.3|46304.3|46284.3|46304.3|46284.3|0
1738965000000|2025-02-07 21:50:00|46306.8|46286.8|46308.8|46288.8|46308.8|46288.8|46306.3|46286.3|9
1738965010000|2025-02-07 21:50:10|46314.3|46294.3|46316.3|46296.3|46316.3|46296.3|46314.3|46294.3|17
1738965020000|2025-02-07 21:50:20|46318.4|46298.4|46318.8|46298.8|46318.8|46298.8|46318.4|46298.4|7
1738965030000|2025-02-07 21:50:30|46316.3|46296.3|46318.8|46298.8|46318.8|46298.8|46316.3|46296.3|3
1738965040000|2025-02-07 21:50:40|46318.4|46298.4|46321.3|46301.3|46321.3|46301.3|46316.3|46296.3|22
1738965050000|2025-02-07 21:50:50|46318.8|46298.8|46321.3|46301.3|46321.8|46301.8|46318.8|46298.8|2
1738965060000|2025-02-07 21:51:00|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|1
1738965070000|2025-02-07 21:51:10|||||||||1
1738965090000|2025-02-07 21:51:30|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|8
1738965110000|2025-02-07 21:51:50|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|4
1738965130000|2025-02-07 21:52:10|||||||||1
1738965140000|2025-02-07 21:52:20|46317.3|46297.3|46318.8|46298.8|46318.8|46298.8|46316.3|46296.3|4
1738965150000|2025-02-07 21:52:30|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|2
1738965160000|2025-02-07 21:52:40|46313.8|46293.8|46311.3|46291.3|46313.8|46293.8|46311.3|46291.3|2
1738965180000|2025-02-07 21:53:00|46308.8|46288.8|46308.8|46288.8|46308.8|46288.8|46308.8|46288.8|2
1738965190000|2025-02-07 21:53:10|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|1
1738965200000|2025-02-07 21:53:20|46305.9|46285.9|46306.3|46286.3|46306.3|46286.3|46305.9|46285.9|2
1738965220000|2025-02-07 21:53:40|46308.4|46288.4|46306.3|46286.3|46308.8|46288.8|46306.3|46286.3|1
1738965250000|2025-02-07 21:54:10|||||||||2
1738965260000|2025-02-07 21:54:20|46311.3|46291.3|46306.3|46286.3|46311.3|46291.3|46306.3|46286.3|7
1738965270000|2025-02-07 21:54:30|||||||||2
1738965280000|2025-02-07 21:54:40|||||||||2
1738965310000|2025-02-07 21:55:10|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|0
1738965320000|2025-02-07 21:55:20|46301.3|46281.3|46298.8|46278.8|46301.3|46281.3|46298.8|46278.8|0
1738965330000|2025-02-07 21:55:30|46301.3|46281.3|46298.8|46278.8|46301.3|46281.3|46298.8|46278.8|0
1738965340000|2025-02-07 21:55:40|46299.3|46279.3|46301.3|46281.3|46301.3|46281.3|46299.3|46279.3|0
1738965350000|2025-02-07 21:55:50|46296.3|46276.3|46298.8|46278.8|46298.8|46278.8|46296.3|46276.3|1
1738965360000|2025-02-07 21:56:00|||||||||1
1738965370000|2025-02-07 21:56:10|||||||||5
1738965380000|2025-02-07 21:56:20|||||||||1
1738965420000|2025-02-07 21:57:00|||||||||1
1738965430000|2025-02-07 21:57:10|46298.9|46278.9|46301.4|46281.4|46301.4|46281.4|46298.9|46278.9|1
1738965450000|2025-02-07 21:57:30|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|46303.9|46283.9|0
1738965460000|2025-02-07 21:57:40|46304.3|46284.3|46306.4|46286.4|46306.4|46286.4|46304.3|46284.3|3
1738965470000|2025-02-07 21:57:50|46303.9|46283.9|46301.4|46281.4|46303.9|46283.9|46301.4|46281.4|3
1738965480000|2025-02-07 21:58:00|||||||||2
1738965490000|2025-02-07 21:58:10|||||||||2
1738965500000|2025-02-07 21:58:20|46301.8|46281.8|46301.4|46281.4|46303.9|46283.9|46301.4|46281.4|2
1738965510000|2025-02-07 21:58:30|46301.8|46281.8|46303.9|46283.9|46303.9|46283.9|46301.4|46281.4|6
1738965520000|2025-02-07 21:58:40|46304.3|46284.3|46306.4|46286.4|46306.4|46286.4|46303.9|46283.9|0
1738965530000|2025-02-07 21:58:50|46304.3|46284.3|46306.4|46286.4|46306.4|46286.4|46303.9|46283.9|0
1738965540000|2025-02-07 21:59:00|46305.9|46285.9|46303.9|46283.9|46306.4|46286.4|46303.9|46283.9|8
1738965550000|2025-02-07 21:59:10|46306.4|46286.4|46303.9|46283.9|46306.4|46286.4|46303.9|46283.9|0
1738965570000|2025-02-07 21:59:30|46304.3|46284.3|46306.4|46286.4|46306.4|46286.4|46304.3|46284.3|3
1738965580000|2025-02-07 21:59:40|46305.9|46285.9|46306.4|46286.4|46306.4|46286.4|46303.9|46283.9|0
1738965590000|2025-02-07 21:59:50|||||||||4
1739142010000|2025-02-09 23:00:10|46343.6|46323.6|46326.1|46306.1|46361.5|46341.5|46326.1|46306.1|35
1739142020000|2025-02-09 23:00:20|46332.3|46312.3|46310.6|46290.6|46348.6|46328.6|46310.6|46290.6|19
1739142030000|2025-02-09 23:00:30|46308.6|46288.6|46241.1|46221.1|46311.1|46291.1|46241.1|46221.1|51
1739142040000|2025-02-09 23:00:40|46229|46209|46241.1|46221.1|46241.1|46221.1|46229|46209|23
1739142050000|2025-02-09 23:00:50|46236.1|46216.1|46211.1|46191.1|46236.1|46216.1|46211.1|46191.1|15
1739142060000|2025-02-09 23:01:00|46203.6|46183.6|46136.1|46116.1|46203.6|46183.6|46136.1|46116.1|30
1739142070000|2025-02-09 23:01:10|46144|46124|46132.7|46112.7|46146.1|46126.1|46129|46109|25
1739142080000|2025-02-09 23:01:20|46131.9|46111.9|46105.2|46085.2|46131.9|46111.9|46105.2|46085.2|10
1739142090000|2025-02-09 23:01:30|46104.8|46084.8|46102.7|46082.7|46110.6|46090.6|46102.7|46082.7|29
1739142100000|2025-02-09 23:01:40|46104|46084|46117.7|46097.7|46117.7|46097.7|46104|46084|20
1739142110000|2025-02-09 23:01:50|46115.2|46095.2|46112.7|46092.7|46116.5|46096.5|46108.6|46088.6|3
1739142120000|2025-02-09 23:02:00|46115.2|46095.2|46122.7|46102.7|46122.7|46102.7|46115.2|46095.2|11
1739142130000|2025-02-09 23:02:10|46125.2|46105.2|46114.8|46094.8|46125.2|46105.2|46114.8|46094.8|8
1739142140000|2025-02-09 23:02:20|46110.2|46090.2|46122.7|46102.7|46122.7|46102.7|46108.1|46088.1|15
1739142150000|2025-02-09 23:02:30|46124.8|46104.8|46122.7|46102.7|46124.8|46104.8|46117.7|46097.7|2
1739142160000|2025-02-09 23:02:40|46122.3|46102.3|46091.9|46071.9|46122.3|46102.3|46091.9|46071.9|46
1739142170000|2025-02-09 23:02:50|46089.8|46069.8|46095.2|46075.2|46095.2|46075.2|46089.8|46069.8|8
1739142180000|2025-02-09 23:03:00|46097.7|46077.7|46118.1|46098.1|46119.8|46099.8|46097.7|46077.7|7
1739142190000|2025-02-09 23:03:10|46120.2|46100.2|46122.7|46102.7|46123.1|46103.1|46120.2|46100.2|0
1739142200000|2025-02-09 23:03:20|46123.2|46103.2|46129.8|46109.8|46130.2|46110.2|46123.2|46103.2|7
1739142210000|2025-02-09 23:03:30|46129.4|46109.4|46134.8|46114.8|46160.7|46140.7|46129.4|46109.4|43
1739142220000|2025-02-09 23:03:40|46135.2|46115.2|46131.1|46111.1|46135.2|46115.2|46130.7|46110.7|1
1739142230000|2025-02-09 23:03:50|||||||||1
1739142240000|2025-02-09 23:04:00|46131.5|46111.5|46131.5|46111.5|46134|46114|46131.5|46111.5|10
1739142250000|2025-02-09 23:04:10|||||||||1
1739142260000|2025-02-09 23:04:20|46131.9|46111.9|46134|46114|46134|46114|46131.9|46111.9|2
1739142280000|2025-02-09 23:04:40|46134.8|46114.8|46151.5|46131.5|46151.5|46131.5|46134.8|46114.8|8
1739142290000|2025-02-09 23:04:50|46167.3|46147.3|46172.3|46152.3|46175.2|46155.2|46167.3|46147.3|6
1739142300000|2025-02-09 23:05:00|46171.9|46151.9|46169.8|46149.8|46171.9|46151.9|46169.8|46149.8|0
1739142310000|2025-02-09 23:05:10|46176.9|46156.9|46184.8|46164.8|46184.8|46164.8|46176.9|46156.9|6
1739142320000|2025-02-09 23:05:20|46187.3|46167.3|46184.8|46164.8|46187.3|46167.3|46184.8|46164.8|0
1739142330000|2025-02-09 23:05:30|46186.9|46166.9|46179|46159|46191.9|46171.9|46179|46159|14
1739142340000|2025-02-09 23:05:40|46177.3|46157.3|46186.9|46166.9|46189.4|46169.4|46177.3|46157.3|6
1739142350000|2025-02-09 23:05:50|46189.4|46169.4|46199.4|46179.4|46199.4|46179.4|46189.4|46169.4|8
1739142360000|2025-02-09 23:06:00|46204.4|46184.4|46204.4|46184.4|46204.4|46184.4|46204.4|46184.4|0
1739142370000|2025-02-09 23:06:10|46207.3|46187.3|46207.3|46187.3|46207.3|46187.3|46207.3|46187.3|5
1739142380000|2025-02-09 23:06:20|46214.4|46194.4|46214.4|46194.4|46214.4|46194.4|46211.9|46191.9|2
1739142390000|2025-02-09 23:06:30|||||||||1
1739142400000|2025-02-09 23:06:40|46214.8|46194.8|46211.9|46191.9|46216.9|46196.9|46209.4|46189.4|4
1739142410000|2025-02-09 23:06:50|46209.4|46189.4|46209.4|46189.4|46211.5|46191.5|46209.4|46189.4|2
1739142420000|2025-02-09 23:07:00|46209.8|46189.8|46216.9|46196.9|46216.9|46196.9|46209.8|46189.8|2
1739142430000|2025-02-09 23:07:10|46217.8|46197.8|46239.8|46219.8|46239.8|46219.8|46217.8|46197.8|7
1739142440000|2025-02-09 23:07:20|46241.9|46221.9|46236.9|46216.9|46241.9|46221.9|46234|46214|4
1739142460000|2025-02-09 23:07:40|46242.3|46222.3|46244.4|46224.4|46244.4|46224.4|46241.9|46221.9|3
1739142470000|2025-02-09 23:07:50|46242.3|46222.3|46249.4|46229.4|46249.4|46229.4|46241.9|46221.9|0
1739142480000|2025-02-09 23:08:00|||||||||3
1739142490000|2025-02-09 23:08:10|46254|46234|46249.4|46229.4|46254.4|46234.4|46249.4|46229.4|1
1739142500000|2025-02-09 23:08:20|46248.2|46228.2|46237.3|46217.3|46248.2|46228.2|46237.3|46217.3|4
1739142510000|2025-02-09 23:08:30|46239.4|46219.4|46239.4|46219.4|46239.4|46219.4|46236.9|46216.9|0
1739142520000|2025-02-09 23:08:40|46239|46219|46236.9|46216.9|46239|46219|46236.9|46216.9|0
1739142540000|2025-02-09 23:09:00|46234.8|46214.8|46224.4|46204.4|46234.8|46214.8|46224.4|46204.4|3
1739142550000|2025-02-09 23:09:10|46221.9|46201.9|46221.9|46201.9|46221.9|46201.9|46221.9|46201.9|1
1739142560000|2025-02-09 23:09:20|46219.4|46199.4|46221.9|46201.9|46221.9|46201.9|46219.4|46199.4|3
1739142580000|2025-02-09 23:09:40|46219.8|46199.8|46221.9|46201.9|46221.9|46201.9|46219.4|46199.4|1
1739142590000|2025-02-09 23:09:50|46219.4|46199.4|46219.4|46199.4|46219.4|46199.4|46216.9|46196.9|7
1739142600000|2025-02-09 23:10:00|46219.8|46199.8|46231.9|46211.9|46231.9|46211.9|46219.8|46199.8|4
1739142610000|2025-02-09 23:10:10|46231.5|46211.5|46219.4|46199.4|46231.5|46211.5|46219.4|46199.4|2
1739142620000|2025-02-09 23:10:20|46216.9|46196.9|46216.9|46196.9|46219.4|46199.4|46216.9|46196.9|1
1739142630000|2025-02-09 23:10:30|46216.1|46196.1|46206.9|46186.9|46216.1|46196.1|46206.9|46186.9|3
1739142640000|2025-02-09 23:10:40|46204.4|46184.4|46189.4|46169.4|46204.4|46184.4|46189.4|46169.4|11
1739142650000|2025-02-09 23:10:50|46196.9|46176.9|46216.9|46196.9|46219.4|46199.4|46196.9|46176.9|8
1739142660000|2025-02-09 23:11:00|46217.3|46197.3|46209.4|46189.4|46217.3|46197.3|46209.4|46189.4|2
1739142670000|2025-02-09 23:11:10|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|0
1739142680000|2025-02-09 23:11:20|46214.4|46194.4|46229.4|46209.4|46231.9|46211.9|46214.4|46194.4|3
1739142700000|2025-02-09 23:11:40|46227.3|46207.3|46231.9|46211.9|46231.9|46211.9|46226.9|46206.9|2
1739142710000|2025-02-09 23:11:50|46229.4|46209.4|46226.9|46206.9|46231.9|46211.9|46226.9|46206.9|1
1739142720000|2025-02-09 23:12:00|46223.6|46203.6|46211.9|46191.9|46223.6|46203.6|46211.9|46191.9|0
1739142730000|2025-02-09 23:12:10|46204.4|46184.4|46201.9|46181.9|46204.9|46184.9|46201.9|46181.9|1
1739142740000|2025-02-09 23:12:20|46206.9|46186.9|46206.9|46186.9|46206.9|46186.9|46206.9|46186.9|1
1739142750000|2025-02-09 23:12:30|46204.4|46184.4|46204.4|46184.4|46206.9|46186.9|46204.4|46184.4|0
1739142760000|2025-02-09 23:12:40|46204|46184|46204.4|46184.4|46204.4|46184.4|46201.9|46181.9|0
1739142770000|2025-02-09 23:12:50|46199.4|46179.4|46199.4|46179.4|46199.4|46179.4|46196.9|46176.9|1
1739142780000|2025-02-09 23:13:00|46197.4|46177.4|46199.4|46179.4|46201.9|46181.9|46197.4|46177.4|2
1739142790000|2025-02-09 23:13:10|46199.9|46179.9|46201.9|46181.9|46201.9|46181.9|46199.9|46179.9|0
1739142800000|2025-02-09 23:13:20|46202.4|46182.4|46202.4|46182.4|46202.4|46182.4|46202.4|46182.4|2
1739142810000|2025-02-09 23:13:30|46204.9|46184.9|46209.4|46189.4|46209.4|46189.4|46204.9|46184.9|2
1739142820000|2025-02-09 23:13:40|46211.9|46191.9|46209.4|46189.4|46211.9|46191.9|46209.4|46189.4|2
1739142830000|2025-02-09 23:13:50|46211.5|46191.5|46211.9|46191.9|46211.9|46191.9|46211.5|46191.5|0
1739142840000|2025-02-09 23:14:00|46209|46189|46204.4|46184.4|46209|46189|46204.4|46184.4|1
1739142850000|2025-02-09 23:14:10|46204.9|46184.9|46209.4|46189.4|46209.4|46189.4|46204.9|46184.9|1
1739142870000|2025-02-09 23:14:30|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|1
1739142880000|2025-02-09 23:14:40|46209.9|46189.9|46207.4|46187.4|46209.9|46189.9|46207.4|46187.4|3
1739142890000|2025-02-09 23:14:50|46209.4|46189.4|46226.9|46206.9|46226.9|46206.9|46209.4|46189.4|8
1739142900000|2025-02-09 23:15:00|46231.9|46211.9|46226.9|46206.9|46231.9|46211.9|46226.9|46206.9|0
1739142920000|2025-02-09 23:15:20|46226.1|46206.1|46219.4|46199.4|46226.1|46206.1|46219.4|46199.4|2
1739142930000|2025-02-09 23:15:30|46219|46199|46219|46199|46219|46199|46219|46199|0
1739142940000|2025-02-09 23:15:40|46214|46194|46214.4|46194.4|46214.4|46194.4|46214|46194|1
1739142960000|2025-02-09 23:16:00|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|0
1739142990000|2025-02-09 23:16:30|46212.4|46192.4|46214.9|46194.9|46214.9|46194.9|46212.4|46192.4|10
1739143010000|2025-02-09 23:16:50|46214.4|46194.4|46214.4|46194.4|46214.4|46194.4|46214.4|46194.4|0
1739143020000|2025-02-09 23:17:00|46216.9|46196.9|46214.4|46194.4|46216.9|46196.9|46214.4|46194.4|1
1739143040000|2025-02-09 23:17:20|46216.9|46196.9|46229.4|46209.4|46229.4|46209.4|46214.4|46194.4|8
1739143050000|2025-02-09 23:17:30|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|0
1739143060000|2025-02-09 23:17:40|46229.9|46209.9|46237|46217|46237|46217|46229.9|46209.9|4
1739143080000|2025-02-09 23:18:00|46234.5|46214.5|46232.4|46212.4|46234.5|46214.5|46232|46212|1
1739143090000|2025-02-09 23:18:10|||||||||2
1739143100000|2025-02-09 23:18:20|46234.5|46214.5|46234.5|46214.5|46234.5|46214.5|46234.5|46214.5|1
1739143110000|2025-02-09 23:18:30|46242|46222|46242|46222|46242|46222|46242|46222|0
1739143120000|2025-02-09 23:18:40|46242.4|46222.4|46244.5|46224.5|46244.5|46224.5|46241.5|46221.5|6
1739143130000|2025-02-09 23:18:50|46247|46227|46242|46222|46247|46227|46242|46222|1
1739143150000|2025-02-09 23:19:10|46242.4|46222.4|46242|46222|46242.4|46222.4|46242|46222|0
1739143180000|2025-02-09 23:19:40|46246.5|46226.5|46252|46232|46252|46232|46246.5|46226.5|8
1739143190000|2025-02-09 23:19:50|46249|46229|46254.5|46234.5|46254.5|46234.5|46249|46229|2
1739143200000|2025-02-09 23:20:00|46256.5|46236.5|46259.5|46239.5|46259.5|46239.5|46256.5|46236.5|3
1739143210000|2025-02-09 23:20:10|46259.9|46239.9|46254.5|46234.5|46262|46242|46254.5|46234.5|3
1739143220000|2025-02-09 23:20:20|46252|46232|46252|46232|46252|46232|46252|46232|1
1739143230000|2025-02-09 23:20:30|46254.5|46234.5|46249.9|46229.9|46254.5|46234.5|46249.5|46229.5|4
1739143240000|2025-02-09 23:20:40|46252|46232|46252|46232|46252|46232|46252|46232|0
1739143260000|2025-02-09 23:21:00|46254.5|46234.5|46254.5|46234.5|46254.5|46234.5|46254.5|46234.5|2
1739143270000|2025-02-09 23:21:10|46252|46232|46254|46234|46254|46234|46252|46232|1
1739143280000|2025-02-09 23:21:20|46252|46232|46259.9|46239.9|46259.9|46239.9|46252|46232|1
1739143290000|2025-02-09 23:21:30|46260.3|46240.3|46267|46247|46267|46247|46260.3|46240.3|1
1739143300000|2025-02-09 23:21:40|46269.5|46249.5|46269.5|46249.5|46269.5|46249.5|46269.5|46249.5|1
1739143310000|2025-02-09 23:21:50|46269.9|46249.9|46272|46252|46272|46252|46269.9|46249.9|0
1739143320000|2025-02-09 23:22:00|46274.5|46254.5|46277|46257|46277|46257|46272|46252|12
1739143330000|2025-02-09 23:22:10|46277.4|46257.4|46279.5|46259.5|46279.5|46259.5|46277.4|46257.4|0
1739143340000|2025-02-09 23:22:20|46277|46257|46272|46252|46277|46257|46272|46252|1
1739143370000|2025-02-09 23:22:50|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|0
1739143380000|2025-02-09 23:23:00|46269.5|46249.5|46267|46247|46270.7|46250.7|46267|46247|6
1739143390000|2025-02-09 23:23:10|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|0
1739143400000|2025-02-09 23:23:20|46267|46247|46274.1|46254.1|46274.5|46254.5|46267|46247|2
1739143410000|2025-02-09 23:23:30|46278.2|46258.2|46292|46272|46292|46272|46278.2|46258.2|2
1739143420000|2025-02-09 23:23:40|46296.1|46276.1|46292|46272|46297|46277|46289.5|46269.5|8
1739143440000|2025-02-09 23:24:00|46291.1|46271.1|46291.1|46271.1|46291.1|46271.1|46291.1|46271.1|3
1739143450000|2025-02-09 23:24:10|46286.6|46266.6|46284.5|46264.5|46286.6|46266.6|46284.5|46264.5|0
1739143460000|2025-02-09 23:24:20|46282|46262|46282.4|46262.4|46282.4|46262.4|46282|46262|0
1739143470000|2025-02-09 23:24:30|46284.5|46264.5|46274.5|46254.5|46284.5|46264.5|46274.5|46254.5|4
1739143480000|2025-02-09 23:24:40|46272.4|46252.4|46287|46267|46287|46267|46272.4|46252.4|4
1739143490000|2025-02-09 23:24:50|46289.5|46269.5|46294.5|46274.5|46294.5|46274.5|46289.5|46269.5|2
1739143500000|2025-02-09 23:25:00|46299.5|46279.5|46302|46282|46302|46282|46294.5|46274.5|13
1739143510000|2025-02-09 23:25:10|||||||||2
1739143520000|2025-02-09 23:25:20|46299.5|46279.5|46289.5|46269.5|46299.5|46279.5|46289.5|46269.5|18
1739143530000|2025-02-09 23:25:30|46289.1|46269.1|46287|46267|46289.1|46269.1|46287|46267|0
1739143540000|2025-02-09 23:25:40|46285.7|46265.7|46277|46257|46285.7|46265.7|46277|46257|8
1739143560000|2025-02-09 23:26:00|46276.6|46256.6|46274.5|46254.5|46276.6|46256.6|46274.5|46254.5|0
1739143590000|2025-02-09 23:26:30|46277|46257|46277|46257|46277|46257|46277|46257|0
1739143600000|2025-02-09 23:26:40|46281.6|46261.6|46287|46267|46287|46267|46281.6|46261.6|1
1739143620000|2025-02-09 23:27:00|46287.4|46267.4|46287.8|46267.8|46287.8|46267.8|46287.4|46267.4|0
1739143630000|2025-02-09 23:27:10|46292|46272|46292|46272|46292|46272|46292|46272|0
1739143640000|2025-02-09 23:27:20|46294.1|46274.1|46295.3|46275.3|46295.3|46275.3|46294.1|46274.1|1
1739143650000|2025-02-09 23:27:30|46299.9|46279.9|46299.9|46279.9|46299.9|46279.9|46299.9|46279.9|0
1739143660000|2025-02-09 23:27:40|46304.5|46284.5|46301.6|46281.6|46304.5|46284.5|46301.6|46281.6|1
1739143670000|2025-02-09 23:27:50|46297|46277|46294.5|46274.5|46297|46277|46294.5|46274.5|2
1739143680000|2025-02-09 23:28:00|46294.1|46274.1|46294.5|46274.5|46294.5|46274.5|46292|46272|3
1739143690000|2025-02-09 23:28:10|46294.9|46274.9|46295.7|46275.7|46295.7|46275.7|46294.9|46274.9|0
1739143700000|2025-02-09 23:28:20|46302|46282|46302.8|46282.8|46307|46287|46302|46282|1
1739143710000|2025-02-09 23:28:30|46307|46287|46302|46282|46307|46287|46302|46282|0
1739143720000|2025-02-09 23:28:40|46295.7|46275.7|46287|46267|46295.7|46275.7|46287|46267|3
1739143730000|2025-02-09 23:28:50|46286.6|46266.6|46284.1|46264.1|46286.6|46266.6|46284.1|46264.1|0
1739143740000|2025-02-09 23:29:00|46281.6|46261.6|46284.5|46264.5|46284.5|46264.5|46281.6|46261.6|0
1739143750000|2025-02-09 23:29:10|46282|46262|46284.5|46264.5|46284.5|46264.5|46282|46262|0
1739143760000|2025-02-09 23:29:20|46282.4|46262.4|46287|46267|46287|46267|46282|46262|1
1739143770000|2025-02-09 23:29:30|46287.4|46267.4|46289.9|46269.9|46289.9|46269.9|46287.4|46267.4|0
1739143780000|2025-02-09 23:29:40|46289.5|46269.5|46287.4|46267.4|46289.5|46269.5|46287.4|46267.4|0
1739143790000|2025-02-09 23:29:50|46287.8|46267.8|46292|46272|46292|46272|46287.8|46267.8|2
1739143800000|2025-02-09 23:30:00|46292.8|46272.8|46302|46282|46311.2|46291.2|46292.8|46272.8|3
1739143810000|2025-02-09 23:30:10|46297|46277|46296.6|46276.6|46297|46277|46296.6|46276.6|1
1739143820000|2025-02-09 23:30:20|46294.5|46274.5|46294.5|46274.5|46297|46277|46292|46272|3
1739143830000|2025-02-09 23:30:30|46292.4|46272.4|46292|46272|46292.4|46272.4|46292|46272|7
1739143840000|2025-02-09 23:30:40|46289.5|46269.5|46287|46267|46289.5|46269.5|46287|46267|0
1739143850000|2025-02-09 23:30:50|46284.1|46264.1|46284.1|46264.1|46284.1|46264.1|46284.1|46264.1|2
1739143860000|2025-02-09 23:31:00|46283.7|46263.7|46284.1|46264.1|46284.1|46264.1|46281.6|46261.6|2
1739143870000|2025-02-09 23:31:10|46286.6|46266.6|46289.1|46269.1|46289.1|46269.1|46286.6|46266.6|1
1739143880000|2025-02-09 23:31:20|46289.9|46269.9|46302|46282|46302|46282|46289.9|46269.9|2
1739143890000|2025-02-09 23:31:30|46304.5|46284.5|46304.5|46284.5|46304.5|46284.5|46304.5|46284.5|4
1739143910000|2025-02-09 23:31:50|46307|46287|46312|46292|46312|46292|46307|46287|1
1739143920000|2025-02-09 23:32:00|46317|46297|46317|46297|46317.4|46297.4|46317|46297|7
1739143930000|2025-02-09 23:32:10|46316.6|46296.6|46302|46282|46316.6|46296.6|46299.5|46279.5|6
1739143940000|2025-02-09 23:32:20|46301.6|46281.6|46297|46277|46301.6|46281.6|46297|46277|1
1739143950000|2025-02-09 23:32:30|46299.5|46279.5|46297|46277|46299.5|46279.5|46297|46277|1
1739143960000|2025-02-09 23:32:40|46302|46282|46309.9|46289.9|46309.9|46289.9|46302|46282|2
1739143970000|2025-02-09 23:32:50|46312|46292|46314.5|46294.5|46317|46297|46312|46292|6
1739143980000|2025-02-09 23:33:00|46317|46297|46317.4|46297.4|46317.4|46297.4|46317|46297|1
1739143990000|2025-02-09 23:33:10|46317.8|46297.8|46319.9|46299.9|46319.9|46299.9|46317.8|46297.8|0
1739144010000|2025-02-09 23:33:30|||||||||2
1739144020000|2025-02-09 23:33:40|46324.5|46304.5|46322.4|46302.4|46324.5|46304.5|46322.4|46302.4|7
1739144030000|2025-02-09 23:33:50|46324.9|46304.9|46327|46307|46327|46307|46322.4|46302.4|1
1739144050000|2025-02-09 23:34:10|46322.4|46302.4|46322|46302|46322.4|46302.4|46322|46302|0
1739144060000|2025-02-09 23:34:20|||||||||1
1739144070000|2025-02-09 23:34:30|46324.1|46304.1|46324.5|46304.5|46324.5|46304.5|46322|46302|4
1739144080000|2025-02-09 23:34:40|46324.9|46304.9|46332|46312|46332|46312|46324.9|46304.9|2
1739144090000|2025-02-09 23:34:50|46334.5|46314.5|46340.8|46320.8|46340.8|46320.8|46334.5|46314.5|24
1739144100000|2025-02-09 23:35:00|46347|46327|46338.7|46318.7|46349.5|46329.5|46338.7|46318.7|13
1739144110000|2025-02-09 23:35:10|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|3
1739144120000|2025-02-09 23:35:20|||||||||2
1739144130000|2025-02-09 23:35:30|46332|46312|46332|46312|46332|46312|46332|46312|2
1739144140000|2025-02-09 23:35:40|46336.6|46316.6|46337|46317|46337|46317|46334.9|46314.9|0
1739144150000|2025-02-09 23:35:50|46334.5|46314.5|46347.4|46327.4|46347.4|46327.4|46334.5|46314.5|5
1739144170000|2025-02-09 23:36:10|46347|46327|46344.9|46324.9|46351.2|46331.2|46344.9|46324.9|20
1739144180000|2025-02-09 23:36:20|46347|46327|46347|46327|46347|46327|46347|46327|0
1739144190000|2025-02-09 23:36:30|46347.4|46327.4|46364.5|46344.5|46364.5|46344.5|46347.4|46327.4|10
1739144200000|2025-02-09 23:36:40|46362.4|46342.4|46367|46347|46367|46347|46362|46342|0
1739144210000|2025-02-09 23:36:50|46366.6|46346.6|46364.5|46344.5|46366.6|46346.6|46364.5|46344.5|0
1739144220000|2025-02-09 23:37:00|46364.9|46344.9|46359.9|46339.9|46367|46347|46359.9|46339.9|6
1739144230000|2025-02-09 23:37:10|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|46357|46337|4
1739144240000|2025-02-09 23:37:20|46357|46337|46357|46337|46357|46337|46357|46337|1
1739144250000|2025-02-09 23:37:30|46359.5|46339.5|46357|46337|46359.5|46339.5|46357|46337|1
1739144260000|2025-02-09 23:37:40|46357.9|46337.9|46362|46342|46362|46342|46357.9|46337.9|0
1739144270000|2025-02-09 23:37:50|46367|46347|46377.4|46357.4|46377.4|46357.4|46367|46347|16
1739144280000|2025-02-09 23:38:00|46379.9|46359.9|46362.4|46342.4|46379.9|46359.9|46362|46342|9
1739144290000|2025-02-09 23:38:10|46362|46342|46362|46342|46362|46342|46362|46342|2
1739144300000|2025-02-09 23:38:20|46359.5|46339.5|46357|46337|46359.5|46339.5|46357|46337|3
1739144310000|2025-02-09 23:38:30|46357.4|46337.4|46357|46337|46357.4|46337.4|46357|46337|6
1739144330000|2025-02-09 23:38:50|46356.6|46336.6|46354.5|46334.5|46356.6|46336.6|46354.5|46334.5|0
1739144340000|2025-02-09 23:39:00|46355.8|46335.8|46367.4|46347.4|46367.4|46347.4|46355.8|46335.8|10
1739144350000|2025-02-09 23:39:10|46367|46347|46367|46347|46367|46347|46367|46347|4
1739144360000|2025-02-09 23:39:20|46364.5|46344.5|46367|46347|46367|46347|46364.5|46344.5|3
1739144370000|2025-02-09 23:39:30|46364.5|46344.5|46367|46347|46367|46347|46364.5|46344.5|0
1739144380000|2025-02-09 23:39:40|46362.4|46342.4|46364.9|46344.9|46364.9|46344.9|46362.4|46342.4|1
1739144390000|2025-02-09 23:39:50|46367|46347|46367|46347|46367|46347|46367|46347|2
1739144400000|2025-02-09 23:40:00|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|3
1739144410000|2025-02-09 23:40:10|46369.9|46349.9|46387|46367|46387|46367|46369.9|46349.9|9
1739144420000|2025-02-09 23:40:20|46387.4|46367.4|46397.4|46377.4|46397.4|46377.4|46387.4|46367.4|19
1739144430000|2025-02-09 23:40:30|46402|46382|46415.4|46395.4|46415.8|46395.8|46402|46382|17
1739144440000|2025-02-09 23:40:40|46412|46392|46412|46392|46412|46392|46412|46392|32
1739144450000|2025-02-09 23:40:50|46409.5|46389.5|46414.5|46394.5|46414.5|46394.5|46409.5|46389.5|2
1739144460000|2025-02-09 23:41:00|46414.1|46394.1|46412|46392|46414.1|46394.1|46412|46392|7
1739144470000|2025-02-09 23:41:10|46409.1|46389.1|46397|46377|46409.1|46389.1|46397|46377|5
1739144480000|2025-02-09 23:41:20|46392|46372|46384.5|46364.5|46392|46372|46384.5|46364.5|2
1739144490000|2025-02-09 23:41:30|46376.6|46356.6|46377|46357|46377|46357|46376.6|46356.6|6
1739144500000|2025-02-09 23:41:40|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739144510000|2025-02-09 23:41:50|46382|46362|46394.9|46374.9|46394.9|46374.9|46382|46362|16
1739144520000|2025-02-09 23:42:00|46399.1|46379.1|46386.2|46366.2|46402|46382|46386.2|46366.2|10
1739144530000|2025-02-09 23:42:10|46382|46362|46387|46367|46387|46367|46382|46362|2
1739144540000|2025-02-09 23:42:20|46389.5|46369.5|46392|46372|46392|46372|46389.5|46369.5|1
1739144580000|2025-02-09 23:43:00|46392.5|46372.5|46397.9|46377.9|46397.9|46377.9|46392.5|46372.5|2
1739144590000|2025-02-09 23:43:10|46398.3|46378.3|46402.5|46382.5|46402.5|46382.5|46398.3|46378.3|0
1739144600000|2025-02-09 23:43:20|46406.6|46386.6|46415|46395|46415|46395|46406.6|46386.6|10
1739144610000|2025-02-09 23:43:30|||||||||1
1739144620000|2025-02-09 23:43:40|46417|46397|46417|46397|46417|46397|46417|46397|3
1739144630000|2025-02-09 23:43:50|46416.6|46396.6|46417.5|46397.5|46417.5|46397.5|46414.5|46394.5|7
1739144640000|2025-02-09 23:44:00|46419.5|46399.5|46412|46392|46419.5|46399.5|46412|46392|12
1739144650000|2025-02-09 23:44:10|46414.1|46394.1|46412|46392|46414.1|46394.1|46412|46392|5
1739144660000|2025-02-09 23:44:20|46411.6|46391.6|46412|46392|46412|46392|46409.5|46389.5|6
1739144670000|2025-02-09 23:44:30|46412.5|46392.5|46412.9|46392.9|46412.9|46392.9|46412.5|46392.5|1
1739144680000|2025-02-09 23:44:40|46415|46395|46415|46395|46415|46395|46415|46395|0
1739144690000|2025-02-09 23:44:50|46415.4|46395.4|46428.7|46408.7|46431.6|46411.6|46415.4|46395.4|44
1739144700000|2025-02-09 23:45:00|46426.6|46406.6|46400|46380|46426.6|46406.6|46387|46367|29
1739144710000|2025-02-09 23:45:10|46397|46377|46396.6|46376.6|46397|46377|46396.6|46376.6|1
1739144720000|2025-02-09 23:45:20|46395.8|46375.8|46387|46367|46395.8|46375.8|46387|46367|3
1739144730000|2025-02-09 23:45:30|46382.5|46362.5|46369.5|46349.5|46382.5|46362.5|46369.5|46349.5|2
1739144740000|2025-02-09 23:45:40|46370|46350|46372|46352|46372|46352|46370|46350|3
1739144750000|2025-02-09 23:45:50|46371.6|46351.6|46372|46352|46372|46352|46371.6|46351.6|2
1739144760000|2025-02-09 23:46:00|46369.1|46349.1|46325.8|46305.8|46369.1|46349.1|46325.8|46305.8|13
1739144770000|2025-02-09 23:46:10|46326.2|46306.2|46311.2|46291.2|46328.7|46308.7|46308.7|46288.7|12
1739144780000|2025-02-09 23:46:20|46310.8|46290.8|46311.2|46291.2|46314.1|46294.1|46308.7|46288.7|16
1739144790000|2025-02-09 23:46:30|46310.8|46290.8|46306.2|46286.2|46313.7|46293.7|46306.2|46286.2|9
1739144800000|2025-02-09 23:46:40|46308.3|46288.3|46311.2|46291.2|46311.2|46291.2|46306.2|46286.2|3
1739144810000|2025-02-09 23:46:50|46309.1|46289.1|46308.7|46288.7|46309.1|46289.1|46308.7|46288.7|1
1739144820000|2025-02-09 23:47:00|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|2
1739144830000|2025-02-09 23:47:10|46313.7|46293.7|46313.7|46293.7|46313.7|46293.7|46311.2|46291.2|1
1739144840000|2025-02-09 23:47:20|46316.2|46296.2|46316.2|46296.2|46316.2|46296.2|46316.2|46296.2|2
1739144850000|2025-02-09 23:47:30|46318.7|46298.7|46320.8|46300.8|46321.2|46301.2|46318.7|46298.7|1
1739144860000|2025-02-09 23:47:40|46321.2|46301.2|46331.2|46311.2|46331.2|46311.2|46321.2|46301.2|3
1739144880000|2025-02-09 23:48:00|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|1
1739144900000|2025-02-09 23:48:20|46318.7|46298.7|46316.2|46296.2|46318.7|46298.7|46316.2|46296.2|7
1739144910000|2025-02-09 23:48:30|46314.1|46294.1|46296.6|46276.6|46314.1|46294.1|46296.6|46276.6|10
1739144920000|2025-02-09 23:48:40|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|46288.7|46268.7|5
1739144930000|2025-02-09 23:48:50|46288.7|46268.7|46291.2|46271.2|46292.9|46272.9|46288.7|46268.7|2
1739144940000|2025-02-09 23:49:00|46293.3|46273.3|46293.7|46273.7|46293.7|46273.7|46293.3|46273.3|0
1739144950000|2025-02-09 23:49:10|46293.3|46273.3|46286.2|46266.2|46293.3|46273.3|46286.2|46266.2|3
1739144960000|2025-02-09 23:49:20|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|1
1739144980000|2025-02-09 23:49:40|46295.4|46275.4|46291.2|46271.2|46296.2|46276.2|46291.2|46271.2|1
1739144990000|2025-02-09 23:49:50|||||||||1
1739145000000|2025-02-09 23:50:00|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|46288.7|46268.7|1
1739145010000|2025-02-09 23:50:10|46286.2|46266.2|46301.2|46281.2|46301.2|46281.2|46286.2|46266.2|4
1739145020000|2025-02-09 23:50:20|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|0
1739145030000|2025-02-09 23:50:30|46301.2|46281.2|46306.2|46286.2|46306.2|46286.2|46301.2|46281.2|0
1739145060000|2025-02-09 23:51:00|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|2
1739145080000|2025-02-09 23:51:20|46308.3|46288.3|46295.8|46275.8|46308.3|46288.3|46295.8|46275.8|9
1739145090000|2025-02-09 23:51:30|46293.3|46273.3|46290.4|46270.4|46293.3|46273.3|46290.4|46270.4|0
1739145100000|2025-02-09 23:51:40|46290.8|46270.8|46291.2|46271.2|46291.2|46271.2|46288.7|46268.7|2
1739145110000|2025-02-09 23:51:50|46291.6|46271.6|46291.2|46271.2|46293.7|46273.7|46291.2|46271.2|0
1739145120000|2025-02-09 23:52:00|46289.1|46269.1|46321.2|46301.2|46326.2|46306.2|46288.7|46268.7|12
1739145130000|2025-02-09 23:52:10|46316.2|46296.2|46321.2|46301.2|46321.2|46301.2|46316.2|46296.2|0
1739145140000|2025-02-09 23:52:20|||||||||1
1739145150000|2025-02-09 23:52:30|46323.7|46303.7|46344.1|46324.1|46347.9|46327.9|46323.7|46303.7|15
1739145160000|2025-02-09 23:52:40|46346.2|46326.2|46352.1|46332.1|46352.1|46332.1|46346.2|46326.2|1
1739145170000|2025-02-09 23:52:50|||||||||1
1739145180000|2025-02-09 23:53:00|||||||||1
1739145190000|2025-02-09 23:53:10|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|1
1739145200000|2025-02-09 23:53:20|46343.7|46323.7|46338.7|46318.7|46343.7|46323.7|46338.7|46318.7|1
1739145220000|2025-02-09 23:53:40|46341.2|46321.2|46353.7|46333.7|46353.7|46333.7|46341.2|46321.2|11
1739145230000|2025-02-09 23:53:50|46351.2|46331.2|46351.2|46331.2|46351.2|46331.2|46351.2|46331.2|1
1739145240000|2025-02-09 23:54:00|46353.3|46333.3|46348.3|46328.3|46353.3|46333.3|46348.3|46328.3|8
1739145270000|2025-02-09 23:54:30|||||||||3
1739145280000|2025-02-09 23:54:40|46348.7|46328.7|46348.7|46328.7|46348.7|46328.7|46348.7|46328.7|1
1739145290000|2025-02-09 23:54:50|46348.3|46328.3|46323.3|46303.3|46348.3|46328.3|46323.3|46303.3|13
1739145300000|2025-02-09 23:55:00|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|0
1739145310000|2025-02-09 23:55:10|||||||||1
1739145320000|2025-02-09 23:55:20|46320.8|46300.8|46316.2|46296.2|46321.2|46301.2|46316.2|46296.2|2
1739145340000|2025-02-09 23:55:40|46318.3|46298.3|46316.2|46296.2|46321.2|46301.2|46316.2|46296.2|3
1739145360000|2025-02-09 23:56:00|46315.8|46295.8|46311.2|46291.2|46315.8|46295.8|46311.2|46291.2|2
1739145380000|2025-02-09 23:56:20|46310.8|46290.8|46311.2|46291.2|46311.2|46291.2|46308.7|46288.7|0
1739145400000|2025-02-09 23:56:40|46308.7|46288.7|46308.3|46288.3|46308.7|46288.7|46306.2|46286.2|0
1739145410000|2025-02-09 23:56:50|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|0
1739145430000|2025-02-09 23:57:10|||||||||2
1739145440000|2025-02-09 23:57:20|46308.7|46288.7|46318.7|46298.7|46318.7|46298.7|46308.7|46288.7|1
1739145450000|2025-02-09 23:57:30|46321.2|46301.2|46323.7|46303.7|46323.7|46303.7|46321.2|46301.2|3
1739145460000|2025-02-09 23:57:40|46325.8|46305.8|46328.7|46308.7|46328.7|46308.7|46325.8|46305.8|2
1739145470000|2025-02-09 23:57:50|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|0
1739145480000|2025-02-09 23:58:00|46330.8|46310.8|46336.7|46316.7|46336.7|46316.7|46330.8|46310.8|4
1739145490000|2025-02-09 23:58:10|46338.7|46318.7|46341.2|46321.2|46341.2|46321.2|46338.7|46318.7|0
1739145500000|2025-02-09 23:58:20|46338.7|46318.7|46338.7|46318.7|46338.7|46318.7|46338.7|46318.7|0
1739145510000|2025-02-09 23:58:30|46336.3|46316.3|46340.8|46320.8|46340.8|46320.8|46336.3|46316.3|0
1739145520000|2025-02-09 23:58:40|46338.8|46318.8|46341.3|46321.3|46341.3|46321.3|46338.8|46318.8|0
1739145530000|2025-02-09 23:58:50|46343.8|46323.8|46346.3|46326.3|46346.3|46326.3|46343.8|46323.8|0
1739145540000|2025-02-09 23:59:00|46346.7|46326.7|46351.3|46331.3|46351.3|46331.3|46346.7|46326.7|1
1739145550000|2025-02-09 23:59:10|46350.8|46330.8|46348.8|46328.8|46351.3|46331.3|46346.3|46326.3|3
1739145560000|2025-02-09 23:59:20|46348.3|46328.3|46336.7|46316.7|46348.3|46328.3|46336.7|46316.7|10
1739145570000|2025-02-09 23:59:30|||||||||5
1739145580000|2025-02-09 23:59:40|46334.6|46314.6|46336.7|46316.7|46336.7|46316.7|46334.6|46314.6|3
1739145590000|2025-02-09 23:59:50|46342.5|46322.5|46352.1|46332.1|46352.1|46332.1|46342.5|46322.5|8
1739145600000|2025-02-10 00:00:00|46362.9|46342.9|46372.9|46352.9|46372.9|46352.9|46361.7|46341.7|12
1739145610000|2025-02-10 00:00:10|46375.4|46355.4|46393.8|46373.8|46395.4|46375.4|46375.4|46355.4|11
1739145620000|2025-02-10 00:00:20|46398.3|46378.3|46396.3|46376.3|46398.8|46378.8|46396.3|46376.3|1
1739145630000|2025-02-10 00:00:30|46401.3|46381.3|46396.3|46376.3|46401.3|46381.3|46396.3|46376.3|11
1739145640000|2025-02-10 00:00:40|46396.7|46376.7|46403.8|46383.8|46403.8|46383.8|46396.7|46376.7|1
1739145650000|2025-02-10 00:00:50|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46396.3|46376.3|23
1739145660000|2025-02-10 00:01:00|46412.1|46392.1|46410.4|46390.4|46414.6|46394.6|46410.4|46390.4|8
1739145670000|2025-02-10 00:01:10|46414.2|46394.2|46415.8|46395.8|46415.8|46395.8|46413.3|46393.3|5
1739145680000|2025-02-10 00:01:20|46417.5|46397.5|46424.6|46404.6|46424.6|46404.6|46417.5|46397.5|5
1739145690000|2025-02-10 00:01:30|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|3
1739145700000|2025-02-10 00:01:40|||||||||7
1739145710000|2025-02-10 00:01:50|||||||||2
1739145720000|2025-02-10 00:02:00|46418.8|46398.8|46413.8|46393.8|46418.8|46398.8|46413.8|46393.8|22
1739145730000|2025-02-10 00:02:10|46413.3|46393.3|46413.8|46393.8|46413.8|46393.8|46411.7|46391.7|2
1739145740000|2025-02-10 00:02:20|46411.3|46391.3|46402.9|46382.9|46411.3|46391.3|46402.9|46382.9|3
1739145750000|2025-02-10 00:02:30|46402.5|46382.5|46400.4|46380.4|46402.5|46382.5|46400.4|46380.4|1
1739145760000|2025-02-10 00:02:40|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|3
1739145770000|2025-02-10 00:02:50|46409.6|46389.6|46410.4|46390.4|46410.4|46390.4|46409.6|46389.6|0
1739145780000|2025-02-10 00:03:00|46410.8|46390.8|46400|46380|46410.8|46390.8|46400|46380|4
1739145800000|2025-02-10 00:03:20|46400.8|46380.8|46403.3|46383.3|46403.3|46383.3|46400.8|46380.8|0
1739145810000|2025-02-10 00:03:30|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|0
1739145820000|2025-02-10 00:03:40|||||||||5
1739145830000|2025-02-10 00:03:50|46398.8|46378.8|46395.9|46375.9|46398.8|46378.8|46395.9|46375.9|7
1739145840000|2025-02-10 00:04:00|46395.4|46375.4|46390.9|46370.9|46395.4|46375.4|46387.9|46367.9|5
1739145860000|2025-02-10 00:04:20|46392.9|46372.9|46390.9|46370.9|46393.4|46373.4|46390.9|46370.9|2
1739145870000|2025-02-10 00:04:30|46390.4|46370.4|46387.9|46367.9|46390.4|46370.4|46387.9|46367.9|0
1739145880000|2025-02-10 00:04:40|46387.5|46367.5|46382.1|46362.1|46387.5|46367.5|46382.1|46362.1|0
1739145890000|2025-02-10 00:04:50|46379.6|46359.6|46377.9|46357.9|46380|46360|46377.9|46357.9|1
1739145900000|2025-02-10 00:05:00|46380|46360|46380.9|46360.9|46380.9|46360.9|46380|46360|1
1739145910000|2025-02-10 00:05:10|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|46382.9|46362.9|0
1739145920000|2025-02-10 00:05:20|46387.1|46367.1|46400.4|46380.4|46400.4|46380.4|46387.1|46367.1|8
1739145930000|2025-02-10 00:05:30|46395.4|46375.4|46400.9|46380.9|46400.9|46380.9|46392.9|46372.9|7
1739145940000|2025-02-10 00:05:40|46400.4|46380.4|46400.4|46380.4|46400.4|46380.4|46395.4|46375.4|8
1739145950000|2025-02-10 00:05:50|46408.8|46388.8|46410.4|46390.4|46410.4|46390.4|46408.8|46388.8|2
1739145960000|2025-02-10 00:06:00|46410.9|46390.9|46405.4|46385.4|46412.9|46392.9|46405.4|46385.4|6
1739145970000|2025-02-10 00:06:10|46401.3|46381.3|46412.9|46392.9|46412.9|46392.9|46401.3|46381.3|6
1739145980000|2025-02-10 00:06:20|46430.4|46410.4|46430.4|46410.4|46430.4|46410.4|46430.4|46410.4|4
1739145990000|2025-02-10 00:06:30|||||||||1
1739146000000|2025-02-10 00:06:40|46430|46410|46422.1|46402.1|46430|46410|46422.1|46402.1|5
1739146010000|2025-02-10 00:06:50|46422.5|46402.5|46430.4|46410.4|46430.4|46410.4|46422.5|46402.5|4
1739146030000|2025-02-10 00:07:10|46430.9|46410.9|46430.4|46410.4|46430.9|46410.9|46430.4|46410.4|2
1739146040000|2025-02-10 00:07:20|46436.7|46416.7|46435.4|46415.4|46440.4|46420.4|46435.4|46415.4|12
1739146050000|2025-02-10 00:07:30|46440.4|46420.4|46440|46420|46440.4|46420.4|46440|46420|4
1739146060000|2025-02-10 00:07:40|46437.9|46417.9|46440.4|46420.4|46440.4|46420.4|46437.9|46417.9|5
1739146080000|2025-02-10 00:08:00|46440.9|46420.9|46435.9|46415.9|46440.9|46420.9|46435.9|46415.9|4
1739146090000|2025-02-10 00:08:10|46433.4|46413.4|46432.9|46412.9|46433.4|46413.4|46432.9|46412.9|0
1739146100000|2025-02-10 00:08:20|46435.4|46415.4|46437.5|46417.5|46437.5|46417.5|46435.4|46415.4|3
1739146110000|2025-02-10 00:08:30|46440.4|46420.4|46438|46418|46440.5|46420.5|46438|46418|2
1739146120000|2025-02-10 00:08:40|||||||||5
1739146130000|2025-02-10 00:08:50|46438.4|46418.4|46535.5|46515.5|46540.9|46520.9|46438.4|46418.4|27
1739146140000|2025-02-10 00:09:00|46533|46513|46506.3|46486.3|46533|46513|46505.5|46485.5|32
1739146150000|2025-02-10 00:09:10|46508.4|46488.4|46502.5|46482.5|46512.5|46492.5|46502.5|46482.5|2
1739146160000|2025-02-10 00:09:20|46502.1|46482.1|46480.5|46460.5|46502.1|46482.1|46480.5|46460.5|6
1739146170000|2025-02-10 00:09:30|46481.3|46461.3|46518|46498|46518|46498|46481.3|46461.3|5
1739146180000|2025-02-10 00:09:40|46524.2|46504.2|46513|46493|46525.5|46505.5|46513|46493|13
1739146190000|2025-02-10 00:09:50|46513.4|46493.4|46515.9|46495.9|46515.9|46495.9|46505|46485|26
1739146200000|2025-02-10 00:10:00|46518|46498|46513|46493|46518|46498|46513|46493|3
1739146210000|2025-02-10 00:10:10|46512.5|46492.5|46500.5|46480.5|46512.5|46492.5|46500.5|46480.5|1
1739146220000|2025-02-10 00:10:20|||||||||2
1739146230000|2025-02-10 00:10:30|46501.7|46481.7|46508.4|46488.4|46508.4|46488.4|46501.7|46481.7|16
1739146240000|2025-02-10 00:10:40|46510.5|46490.5|46510.5|46490.5|46510.5|46490.5|46510.5|46490.5|1
1739146250000|2025-02-10 00:10:50|46510.9|46490.9|46513.4|46493.4|46513.4|46493.4|46510.9|46490.9|4
1739146260000|2025-02-10 00:11:00|46515.9|46495.9|46528.8|46508.8|46528.8|46508.8|46515.9|46495.9|8
1739146280000|2025-02-10 00:11:20|46526.3|46506.3|46533.4|46513.4|46533.4|46513.4|46526.3|46506.3|2
1739146290000|2025-02-10 00:11:30|46535.5|46515.5|46570|46550|46572.1|46552.1|46535.5|46515.5|11
1739146300000|2025-02-10 00:11:40|46570.5|46550.5|46570.5|46550.5|46572.5|46552.5|46568.4|46548.4|16
1739146310000|2025-02-10 00:11:50|46570.9|46550.9|46596.3|46576.3|46598.4|46578.4|46570.9|46550.9|16
1739146320000|2025-02-10 00:12:00|46595.5|46575.5|46598|46578|46603.4|46583.4|46587.5|46567.5|16
1739146330000|2025-02-10 00:12:10|46598.8|46578.8|46575.9|46555.9|46603|46583|46575.9|46555.9|12
1739146340000|2025-02-10 00:12:20|46573.8|46553.8|46565.9|46545.9|46573.8|46553.8|46560.9|46540.9|11
1739146350000|2025-02-10 00:12:30|46563.8|46543.8|46535.9|46515.9|46563.8|46543.8|46535.9|46515.9|2
1739146360000|2025-02-10 00:12:40|46533.8|46513.8|46555.9|46535.9|46555.9|46535.9|46528.4|46508.4|11
1739146370000|2025-02-10 00:12:50|46551.3|46531.3|46540.9|46520.9|46551.3|46531.3|46540.9|46520.9|1
1739146380000|2025-02-10 00:13:00|46538.4|46518.4|46511.3|46491.3|46538.4|46518.4|46510.9|46490.9|7
1739146390000|2025-02-10 00:13:10|46513.4|46493.4|46493.4|46473.4|46515.5|46495.5|46493.4|46473.4|3
1739146400000|2025-02-10 00:13:20|46488|46468|46498.4|46478.4|46498.4|46478.4|46485.9|46465.9|5
1739146410000|2025-02-10 00:13:30|46500.9|46480.9|46505.9|46485.9|46505.9|46485.9|46500.9|46480.9|0
1739146420000|2025-02-10 00:13:40|||||||||1
1739146430000|2025-02-10 00:13:50|46502.1|46482.1|46488.4|46468.4|46502.1|46482.1|46473.4|46453.4|15
1739146440000|2025-02-10 00:14:00|46490.5|46470.5|46518.4|46498.4|46518.4|46498.4|46490.5|46470.5|7
1739146450000|2025-02-10 00:14:10|46518|46498|46515.1|46495.1|46518|46498|46515.1|46495.1|1
1739146460000|2025-02-10 00:14:20|46514.6|46494.6|46488.8|46468.8|46514.6|46494.6|46488.8|46468.8|2
1739146470000|2025-02-10 00:14:30|46488.4|46468.4|46491.3|46471.3|46491.3|46471.3|46485.9|46465.9|4
1739146480000|2025-02-10 00:14:40|46501.3|46481.3|46511.3|46491.3|46511.3|46491.3|46501.3|46481.3|1
1739146490000|2025-02-10 00:14:50|46513.4|46493.4|46515.9|46495.9|46515.9|46495.9|46513.4|46493.4|0
1739146500000|2025-02-10 00:15:00|46515.1|46495.1|46507.6|46487.6|46515.1|46495.1|46507.6|46487.6|3
1739146510000|2025-02-10 00:15:10|46505.5|46485.5|46503.4|46483.4|46505.5|46485.5|46503.4|46483.4|4
1739146520000|2025-02-10 00:15:20|46507.6|46487.6|46515.1|46495.1|46515.1|46495.1|46507.6|46487.6|5
1739146530000|2025-02-10 00:15:30|46513|46493|46513.4|46493.4|46518.4|46498.4|46513|46493|0
1739146540000|2025-02-10 00:15:40|46510.9|46490.9|46498.4|46478.4|46510.9|46490.9|46498.4|46478.4|5
1739146550000|2025-02-10 00:15:50|46507.6|46487.6|46516.3|46496.3|46516.3|46496.3|46507.6|46487.6|6
1739146560000|2025-02-10 00:16:00|46515.5|46495.5|46508.4|46488.4|46515.5|46495.5|46508.4|46488.4|3
1739146570000|2025-02-10 00:16:10|46508|46488|46508.4|46488.4|46508.4|46488.4|46503.4|46483.4|10
1739146580000|2025-02-10 00:16:20|46521.7|46501.7|46525.1|46505.1|46525.1|46505.1|46521.7|46501.7|9
1739146590000|2025-02-10 00:16:30|46524.6|46504.6|46522.6|46502.6|46524.6|46504.6|46522.1|46502.1|3
1739146600000|2025-02-10 00:16:40|46522.1|46502.1|46525.1|46505.1|46525.1|46505.1|46522.1|46502.1|4
1739146620000|2025-02-10 00:17:00|46522.6|46502.6|46523.8|46503.8|46523.8|46503.8|46522.6|46502.6|4
1739146630000|2025-02-10 00:17:10|46524.2|46504.2|46523.8|46503.8|46528.4|46508.4|46523.8|46503.8|4
1739146640000|2025-02-10 00:17:20|46530.1|46510.1|46540.9|46520.9|46540.9|46520.9|46530.1|46510.1|5
1739146650000|2025-02-10 00:17:30|||||||||3
1739146660000|2025-02-10 00:17:40|46538.8|46518.8|46540.9|46520.9|46540.9|46520.9|46538.8|46518.8|0
1739146670000|2025-02-10 00:17:50|46538.8|46518.8|46538.4|46518.4|46538.8|46518.8|46538.4|46518.4|2
1739146680000|2025-02-10 00:18:00|46538|46518|46535.9|46515.9|46538|46518|46535.9|46515.9|2
1739146690000|2025-02-10 00:18:10|46531.7|46511.7|46531.3|46511.3|46531.7|46511.7|46530.9|46510.9|4
1739146700000|2025-02-10 00:18:20|46533.4|46513.4|46537.1|46517.1|46537.1|46517.1|46533.4|46513.4|0
1739146710000|2025-02-10 00:18:30|46538|46518|46548.4|46528.4|46548.4|46528.4|46538|46518|4
1739146720000|2025-02-10 00:18:40|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|1
1739146730000|2025-02-10 00:18:50|46547.6|46527.6|46550.9|46530.9|46550.9|46530.9|46547.6|46527.6|3
1739146740000|2025-02-10 00:19:00|46550.5|46530.5|46550.9|46530.9|46553.4|46533.4|46548|46528|3
1739146750000|2025-02-10 00:19:10|46550.5|46530.5|46548.8|46528.8|46550.5|46530.5|46548|46528|5
1739146760000|2025-02-10 00:19:20|46546.7|46526.7|46550.5|46530.5|46553|46533|46546.7|46526.7|7
1739146770000|2025-02-10 00:19:30|46550.9|46530.9|46553|46533|46555.5|46535.5|46550.9|46530.9|1
1739146780000|2025-02-10 00:19:40|46555.5|46535.5|46556.3|46536.3|46556.3|46536.3|46555.5|46535.5|7
1739146790000|2025-02-10 00:19:50|46558.4|46538.4|46558.4|46538.4|46558.4|46538.4|46558.4|46538.4|1
1739146800000|2025-02-10 00:20:00|46563|46543|46563|46543|46563|46543|46563|46543|3
1739146810000|2025-02-10 00:20:10|46560.9|46540.9|46557.6|46537.6|46560.9|46540.9|46557.6|46537.6|9
1739146820000|2025-02-10 00:20:20|46553.4|46533.4|46547.2|46527.2|46553.4|46533.4|46547.2|46527.2|8
1739146830000|2025-02-10 00:20:30|46546.7|46526.7|46546.7|46526.7|46546.7|46526.7|46546.3|46526.3|4
1739146840000|2025-02-10 00:20:40|46547.2|46527.2|46546.7|46526.7|46547.2|46527.2|46546.7|46526.7|1
1739146850000|2025-02-10 00:20:50|46548.8|46528.8|46549.7|46529.7|46549.7|46529.7|46548.8|46528.8|1
1739146860000|2025-02-10 00:21:00|46549.2|46529.2|46545.1|46525.1|46549.2|46529.2|46545.1|46525.1|4
1739146880000|2025-02-10 00:21:20|46543|46523|46540.1|46520.1|46543|46523|46540.1|46520.1|4
1739146890000|2025-02-10 00:21:30|46526.7|46506.7|46526.7|46506.7|46526.7|46506.7|46526.7|46506.7|6
1739146900000|2025-02-10 00:21:40|46520.5|46500.5|46520.5|46500.5|46520.5|46500.5|46520.5|46500.5|0
1739146910000|2025-02-10 00:21:50|46518.4|46498.4|46518|46498|46518.4|46498.4|46518|46498|2
1739146920000|2025-02-10 00:22:00|46517.6|46497.6|46513|46493|46518|46498|46513|46493|0
1739146930000|2025-02-10 00:22:10|46512.6|46492.6|46505.5|46485.5|46512.6|46492.6|46505.5|46485.5|10
1739146940000|2025-02-10 00:22:20|46504.7|46484.7|46500.5|46480.5|46504.7|46484.7|46500.5|46480.5|2
1739146950000|2025-02-10 00:22:30|46500.9|46480.9|46503|46483|46503|46483|46500.9|46480.9|3
1739146970000|2025-02-10 00:22:50|46500.9|46480.9|46503|46483|46503|46483|46500.5|46480.5|0
1739146980000|2025-02-10 00:23:00|46500.5|46480.5|46500.5|46480.5|46500.5|46480.5|46500.5|46480.5|0
1739146990000|2025-02-10 00:23:10|46503|46483|46503|46483|46503|46483|46503|46483|0
1739147000000|2025-02-10 00:23:20|46502.6|46482.6|46515.5|46495.5|46515.5|46495.5|46500.5|46480.5|2
1739147010000|2025-02-10 00:23:30|46518|46498|46538.4|46518.4|46538.4|46518.4|46518|46498|2
1739147020000|2025-02-10 00:23:40|46543.8|46523.8|46544.2|46524.2|46544.2|46524.2|46543.8|46523.8|6
1739147030000|2025-02-10 00:23:50|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|3
1739147040000|2025-02-10 00:24:00|46535.1|46515.1|46523.4|46503.4|46535.1|46515.1|46523.4|46503.4|4
1739147050000|2025-02-10 00:24:10|46521.3|46501.3|46520.9|46500.9|46521.3|46501.3|46518.4|46498.4|0
1739147060000|2025-02-10 00:24:20|46518.4|46498.4|46520.9|46500.9|46520.9|46500.9|46518.4|46498.4|0
1739147070000|2025-02-10 00:24:30|46518.4|46498.4|46515.9|46495.9|46520.9|46500.9|46515.9|46495.9|0
1739147080000|2025-02-10 00:24:40|46513.4|46493.4|46508.4|46488.4|46513.4|46493.4|46508.4|46488.4|0
1739147090000|2025-02-10 00:24:50|46513.4|46493.4|46510.9|46490.9|46513.4|46493.4|46508.4|46488.4|3
1739147100000|2025-02-10 00:25:00|46513.4|46493.4|46510.9|46490.9|46513.4|46493.4|46510.9|46490.9|1
1739147110000|2025-02-10 00:25:10|46510.5|46490.5|46508.4|46488.4|46510.5|46490.5|46508.4|46488.4|1
1739147120000|2025-02-10 00:25:20|46505.9|46485.9|46505.9|46485.9|46505.9|46485.9|46505.9|46485.9|0
1739147130000|2025-02-10 00:25:30|46506.3|46486.3|46513.4|46493.4|46513.4|46493.4|46506.3|46486.3|2
1739147140000|2025-02-10 00:25:40|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|0
1739147150000|2025-02-10 00:25:50|||||||||1
1739147160000|2025-02-10 00:26:00|46508|46488|46503.4|46483.4|46508|46488|46503.4|46483.4|1
1739147170000|2025-02-10 00:26:10|46498.8|46478.8|46498.4|46478.4|46498.8|46478.8|46498.4|46478.4|0
1739147180000|2025-02-10 00:26:20|46495.9|46475.9|46495.9|46475.9|46495.9|46475.9|46495.9|46475.9|1
1739147190000|2025-02-10 00:26:30|46498|46478|46498.8|46478.8|46498.8|46478.8|46498|46478|2
1739147200000|2025-02-10 00:26:40|46499.3|46479.3|46503.4|46483.4|46503.4|46483.4|46499.3|46479.3|0
1739147210000|2025-02-10 00:26:50|46503|46483|46471.8|46451.8|46503|46483|46471.8|46451.8|6
1739147220000|2025-02-10 00:27:00|46470.9|46450.9|46470.9|46450.9|46470.9|46450.9|46470.9|46450.9|5
1739147230000|2025-02-10 00:27:10|46470.5|46450.5|46472.6|46452.6|46472.6|46452.6|46468.4|46448.4|1
1739147240000|2025-02-10 00:27:20|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|1
1739147250000|2025-02-10 00:27:30|46468|46448|46468.8|46448.8|46468.8|46448.8|46468|46448|1
1739147260000|2025-02-10 00:27:40|46473|46453|46468.4|46448.4|46475.5|46455.5|46468.4|46448.4|8
1739147270000|2025-02-10 00:27:50|46469.3|46449.3|46473.8|46453.8|46473.8|46453.8|46469.3|46449.3|2
1739147280000|2025-02-10 00:28:00|46475.9|46455.9|46475.9|46455.9|46475.9|46455.9|46475.9|46455.9|3
1739147290000|2025-02-10 00:28:10|46478.4|46458.4|46478.4|46458.4|46478.4|46458.4|46478.4|46458.4|1
1739147300000|2025-02-10 00:28:20|46478.8|46458.8|46483.4|46463.4|46483.4|46463.4|46478.8|46458.8|1
1739147310000|2025-02-10 00:28:30|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|2
1739147320000|2025-02-10 00:28:40|46478.4|46458.4|46478.4|46458.4|46478.4|46458.4|46478.4|46458.4|0
1739147330000|2025-02-10 00:28:50|46478.9|46458.9|46478.4|46458.4|46478.9|46458.9|46478.4|46458.4|3
1739147340000|2025-02-10 00:29:00|46476.4|46456.4|46478.4|46458.4|46483|46463|46476.4|46456.4|1
1739147360000|2025-02-10 00:29:20|||||||||1
1739147370000|2025-02-10 00:29:30|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|0
1739147380000|2025-02-10 00:29:40|46483.4|46463.4|46483.4|46463.4|46483.4|46463.4|46483.4|46463.4|0
1739147400000|2025-02-10 00:30:00|||||||||1
1739147420000|2025-02-10 00:30:20|46486.4|46466.4|46486.4|46466.4|46486.4|46466.4|46486.4|46466.4|2
1739147460000|2025-02-10 00:31:00|46485.9|46465.9|46488.9|46468.9|46488.9|46468.9|46485.9|46465.9|4
1739147480000|2025-02-10 00:31:20|46495.9|46475.9|46498.4|46478.4|46498.4|46478.4|46495.9|46475.9|3
1739147490000|2025-02-10 00:31:30|46498.9|46478.9|46498.4|46478.4|46498.9|46478.9|46498.4|46478.4|0
1739147500000|2025-02-10 00:31:40|46500.9|46480.9|46500.9|46480.9|46500.9|46480.9|46500.9|46480.9|2
1739147530000|2025-02-10 00:32:10|46505.5|46485.5|46508.4|46488.4|46508.4|46488.4|46505.5|46485.5|20
1739147550000|2025-02-10 00:32:30|46507.6|46487.6|46508.4|46488.4|46508.4|46488.4|46503.4|46483.4|1
1739147560000|2025-02-10 00:32:40|46504.3|46484.3|46500.9|46480.9|46504.3|46484.3|46500.9|46480.9|3
1739147570000|2025-02-10 00:32:50|46495.9|46475.9|46495.9|46475.9|46495.9|46475.9|46495.9|46475.9|2
1739147580000|2025-02-10 00:33:00|46490.9|46470.9|46493.4|46473.4|46493.4|46473.4|46490.9|46470.9|1
1739147600000|2025-02-10 00:33:20|||||||||1
1739147610000|2025-02-10 00:33:30|46489.3|46469.3|46488.4|46468.4|46489.3|46469.3|46488.4|46468.4|3
1739147620000|2025-02-10 00:33:40|46491|46471|46488.5|46468.5|46491.4|46471.4|46488.5|46468.5|0
1739147630000|2025-02-10 00:33:50|46493|46473|46493.5|46473.5|46493.5|46473.5|46493|46473|0
1739147640000|2025-02-10 00:34:00|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|1
1739147650000|2025-02-10 00:34:10|46491|46471|46491.4|46471.4|46491.4|46471.4|46488.9|46468.9|0
1739147660000|2025-02-10 00:34:20|46493.5|46473.5|46496|46476|46496|46476|46493.5|46473.5|1
1739147670000|2025-02-10 00:34:30|46498.9|46478.9|46498.9|46478.9|46498.9|46478.9|46498.9|46478.9|2
1739147680000|2025-02-10 00:34:40|46504.3|46484.3|46508.9|46488.9|46508.9|46488.9|46504.3|46484.3|2
1739147690000|2025-02-10 00:34:50|46513|46493|46513.5|46493.5|46513.5|46493.5|46513|46493|0
1739147710000|2025-02-10 00:35:10|46509.3|46489.3|46533.5|46513.5|46533.5|46513.5|46509.3|46489.3|14
1739147720000|2025-02-10 00:35:20|46534.3|46514.3|46533.5|46513.5|46538.5|46518.5|46533.5|46513.5|2
1739147730000|2025-02-10 00:35:30|||||||||1
1739147740000|2025-02-10 00:35:40|46538.5|46518.5|46537.6|46517.6|46541|46521|46537.6|46517.6|8
1739147750000|2025-02-10 00:35:50|46528|46508|46526|46506|46528|46508|46526|46506|2
1739147760000|2025-02-10 00:36:00|46528|46508|46528.5|46508.5|46528.5|46508.5|46528|46508|0
1739147770000|2025-02-10 00:36:10|46526|46506|46523.5|46503.5|46526|46506|46523.5|46503.5|1
1739147780000|2025-02-10 00:36:20|46523|46503|46518.5|46498.5|46523|46503|46518.5|46498.5|0
1739147790000|2025-02-10 00:36:30|46516.4|46496.4|46518.5|46498.5|46518.5|46498.5|46516.4|46496.4|4
1739147820000|2025-02-10 00:37:00|46516|46496|46516|46496|46516|46496|46516|46496|2
1739147850000|2025-02-10 00:37:30|46516.4|46496.4|46523.5|46503.5|46523.5|46503.5|46516.4|46496.4|6
1739147860000|2025-02-10 00:37:40|46527.6|46507.6|46533.5|46513.5|46533.5|46513.5|46527.6|46507.6|1
1739147870000|2025-02-10 00:37:50|46536|46516|46533.5|46513.5|46536|46516|46533.5|46513.5|0
1739147880000|2025-02-10 00:38:00|46528.5|46508.5|46528.5|46508.5|46528.5|46508.5|46528.5|46508.5|3
1739147890000|2025-02-10 00:38:10|46528|46508|46523.5|46503.5|46528|46508|46523.5|46503.5|1
1739147900000|2025-02-10 00:38:20|46526|46506|46526|46506|46526|46506|46526|46506|1
1739147910000|2025-02-10 00:38:30|||||||||2
1739147920000|2025-02-10 00:38:40|46525.6|46505.6|46523.5|46503.5|46525.6|46505.6|46523.5|46503.5|19
1739147930000|2025-02-10 00:38:50|46523.1|46503.1|46531|46511|46531|46511|46523.1|46503.1|5
1739147950000|2025-02-10 00:39:10|46536|46516|46536|46516|46536|46516|46536|46516|3
1739147970000|2025-02-10 00:39:30|46536.8|46516.8|46543.5|46523.5|46543.5|46523.5|46536.8|46516.8|3
1739147990000|2025-02-10 00:39:50|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|2
1739148000000|2025-02-10 00:40:00|46556|46536|46558.1|46538.1|46558.5|46538.5|46556|46536|13
1739148010000|2025-02-10 00:40:10|46556|46536|46558.5|46538.5|46558.5|46538.5|46553.5|46533.5|9
1739148020000|2025-02-10 00:40:20|46561|46541|46561|46541|46561|46541|46561|46541|0
1739148030000|2025-02-10 00:40:30|46558.9|46538.9|46561|46541|46561|46541|46558.5|46538.5|2
1739148040000|2025-02-10 00:40:40|46566.4|46546.4|46573.5|46553.5|46573.5|46553.5|46566.4|46546.4|6
1739148050000|2025-02-10 00:40:50|46573.9|46553.9|46581.4|46561.4|46581.4|46561.4|46573.9|46553.9|4
1739148060000|2025-02-10 00:41:00|46581|46561|46603.9|46583.9|46603.9|46583.9|46580.6|46560.6|15
1739148070000|2025-02-10 00:41:10|46603.1|46583.1|46598.5|46578.5|46603.5|46583.5|46596.4|46576.4|13
1739148080000|2025-02-10 00:41:20|46596.8|46576.8|46598.5|46578.5|46601|46581|46587.6|46567.6|13
1739148090000|2025-02-10 00:41:30|46591|46571|46583.5|46563.5|46591|46571|46583.5|46563.5|10
1739148100000|2025-02-10 00:41:40|46584.3|46564.3|46584.3|46564.3|46584.3|46564.3|46584.3|46564.3|24
1739148110000|2025-02-10 00:41:50|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.5|46563.5|8
1739148120000|2025-02-10 00:42:00|46588.5|46568.5|46571|46551|46593.5|46573.5|46571|46551|14
1739148130000|2025-02-10 00:42:10|46573.5|46553.5|46583.5|46563.5|46583.5|46563.5|46573.5|46553.5|2
1739148140000|2025-02-10 00:42:20|46585.6|46565.6|46586.4|46566.4|46588.5|46568.5|46585.6|46565.6|12
1739148150000|2025-02-10 00:42:30|46580.1|46560.1|46547.6|46527.6|46580.1|46560.1|46547.6|46527.6|12
1739148160000|2025-02-10 00:42:40|46550.6|46530.6|46556.4|46536.4|46556.4|46536.4|46550.6|46530.6|2
1739148170000|2025-02-10 00:42:50|46558.9|46538.9|46566.4|46546.4|46566.4|46546.4|46558.9|46538.9|7
1739148180000|2025-02-10 00:43:00|46566.8|46546.8|46563.9|46543.9|46568.9|46548.9|46563.9|46543.9|3
1739148190000|2025-02-10 00:43:10|46566|46546|46558.9|46538.9|46566|46546|46558.9|46538.9|7
1739148200000|2025-02-10 00:43:20|46558.5|46538.5|46553.9|46533.9|46558.5|46538.5|46553.9|46533.9|1
1739148210000|2025-02-10 00:43:30|||||||||3
1739148220000|2025-02-10 00:43:40|||||||||1
1739148230000|2025-02-10 00:43:50|46553.5|46533.5|46556|46536|46556|46536|46553.5|46533.5|4
1739148240000|2025-02-10 00:44:00|46553.9|46533.9|46553.5|46533.5|46553.9|46533.9|46553.5|46533.5|3
1739148250000|2025-02-10 00:44:10|46551|46531|46553.5|46533.5|46553.5|46533.5|46551|46531|1
1739148260000|2025-02-10 00:44:20|46553.9|46533.9|46553.9|46533.9|46553.9|46533.9|46553.9|46533.9|0
1739148270000|2025-02-10 00:44:30|46551.4|46531.4|46551.4|46531.4|46551.4|46531.4|46551.4|46531.4|2
1739148280000|2025-02-10 00:44:40|46549.3|46529.3|46548.9|46528.9|46549.3|46529.3|46548.9|46528.9|3
1739148290000|2025-02-10 00:44:50|||||||||4
1739148300000|2025-02-10 00:45:00|46541.4|46521.4|46534.3|46514.3|46541.4|46521.4|46534.3|46514.3|9
1739148310000|2025-02-10 00:45:10|46536.4|46516.4|46531.4|46511.4|46536.4|46516.4|46531.4|46511.4|0
1739148330000|2025-02-10 00:45:30|46532.2|46512.2|46543.9|46523.9|46543.9|46523.9|46532.2|46512.2|4
1739148340000|2025-02-10 00:45:40|46548.5|46528.5|46553.9|46533.9|46553.9|46533.9|46548.5|46528.5|8
1739148350000|2025-02-10 00:45:50|||||||||1
1739148360000|2025-02-10 00:46:00|46548.9|46528.9|46546.4|46526.4|46548.9|46528.9|46543.9|46523.9|4
1739148370000|2025-02-10 00:46:10|46546|46526|46546.4|46526.4|46546.4|46526.4|46543.9|46523.9|3
1739148380000|2025-02-10 00:46:20|46546|46526|46546|46526|46546|46526|46546|46526|1
1739148390000|2025-02-10 00:46:30|46543.5|46523.5|46540.6|46520.6|46543.5|46523.5|46538.5|46518.5|0
1739148400000|2025-02-10 00:46:40|46539.7|46519.7|46535.6|46515.6|46539.7|46519.7|46535.6|46515.6|2
1739148410000|2025-02-10 00:46:50|46538.1|46518.1|46523.1|46503.1|46538.1|46518.1|46523.1|46503.1|5
1739148420000|2025-02-10 00:47:00|46525.6|46505.6|46525.6|46505.6|46525.6|46505.6|46525.6|46505.6|5
1739148430000|2025-02-10 00:47:10|46528.1|46508.1|46528.1|46508.1|46528.1|46508.1|46528.1|46508.1|1
1739148440000|2025-02-10 00:47:20|46530.6|46510.6|46530.6|46510.6|46530.6|46510.6|46530.6|46510.6|2
1739148450000|2025-02-10 00:47:30|46532.7|46512.7|46533.5|46513.5|46535.6|46515.6|46532.7|46512.7|4
1739148460000|2025-02-10 00:47:40|46535.6|46515.6|46535.6|46515.6|46535.6|46515.6|46535.6|46515.6|0
1739148470000|2025-02-10 00:47:50|46536.4|46516.4|46540.6|46520.6|46540.6|46520.6|46536.4|46516.4|0
1739148480000|2025-02-10 00:48:00|46541.4|46521.4|46543.5|46523.5|46543.5|46523.5|46541.4|46521.4|1
1739148490000|2025-02-10 00:48:10|46543.9|46523.9|46548.1|46528.1|46548.1|46528.1|46543.5|46523.5|2
1739148510000|2025-02-10 00:48:30|46546|46526|46548.5|46528.5|46548.5|46528.5|46546|46526|2
1739148550000|2025-02-10 00:49:10|46546.4|46526.4|46548.5|46528.5|46548.5|46528.5|46546.4|46526.4|0
1739148560000|2025-02-10 00:49:20|46548.1|46528.1|46548.5|46528.5|46548.5|46528.5|46548.1|46528.1|2
1739148580000|2025-02-10 00:49:40|46548.9|46528.9|46553.5|46533.5|46553.5|46533.5|46548.9|46528.9|4
1739148590000|2025-02-10 00:49:50|46556|46536|46556|46536|46556|46536|46556|46536|1
1739148600000|2025-02-10 00:50:00|46556.4|46536.4|46558.5|46538.5|46561.4|46541.4|46556|46536|3
1739148610000|2025-02-10 00:50:10|46561|46541|46563.5|46543.5|46563.5|46543.5|46561|46541|2
1739148620000|2025-02-10 00:50:20|||||||||1
1739148630000|2025-02-10 00:50:30|46563.1|46543.1|46566.4|46546.4|46566.4|46546.4|46563.1|46543.1|3
1739148640000|2025-02-10 00:50:40|46566.8|46546.8|46568.9|46548.9|46568.9|46548.9|46566.8|46546.8|0
1739148650000|2025-02-10 00:50:50|46573.9|46553.9|46573.9|46553.9|46573.9|46553.9|46573.9|46553.9|1
1739148660000|2025-02-10 00:51:00|46574.3|46554.3|46596|46576|46596|46576|46574.3|46554.3|6
1739148670000|2025-02-10 00:51:10|||||||||3
1739148680000|2025-02-10 00:51:20|46601|46581|46606|46586|46606|46586|46601|46581|4
1739148690000|2025-02-10 00:51:30|46608.5|46588.5|46603.5|46583.5|46608.5|46588.5|46603.5|46583.5|15
1739148700000|2025-02-10 00:51:40|46601|46581|46601|46581|46601|46581|46601|46581|0
1739148710000|2025-02-10 00:51:50|46598.5|46578.5|46593.5|46573.5|46598.5|46578.5|46593.5|46573.5|2
1739148720000|2025-02-10 00:52:00|46591.4|46571.4|46591.4|46571.4|46591.4|46571.4|46588.5|46568.5|5
1739148730000|2025-02-10 00:52:10|46593.5|46573.5|46593.5|46573.5|46598.5|46578.5|46593.5|46573.5|6
1739148740000|2025-02-10 00:52:20|46594.3|46574.3|46593.5|46573.5|46598.5|46578.5|46593.5|46573.5|1
1739148780000|2025-02-10 00:53:00|46591|46571|46596|46576|46596|46576|46591|46571|1
1739148790000|2025-02-10 00:53:10|46593.5|46573.5|46598.5|46578.5|46598.5|46578.5|46593.5|46573.5|2
1739148800000|2025-02-10 00:53:20|46596|46576|46603.9|46583.9|46603.9|46583.9|46596|46576|6
1739148810000|2025-02-10 00:53:30|46606.4|46586.4|46606.4|46586.4|46606.8|46586.8|46606|46586|3
1739148820000|2025-02-10 00:53:40|46604.3|46584.3|46603.9|46583.9|46604.3|46584.3|46603.9|46583.9|2
1739148830000|2025-02-10 00:53:50|46603.5|46583.5|46598.5|46578.5|46603.5|46583.5|46598.5|46578.5|1
1739148840000|2025-02-10 00:54:00|46598.1|46578.1|46591|46571|46598.1|46578.1|46591|46571|2
1739148850000|2025-02-10 00:54:10|46591.4|46571.4|46593.5|46573.5|46593.5|46573.5|46591.4|46571.4|2
1739148860000|2025-02-10 00:54:20|46596|46576|46593.5|46573.5|46596|46576|46593.5|46573.5|1
1739148870000|2025-02-10 00:54:30|46593.1|46573.1|46596|46576|46596|46576|46588.5|46568.5|6
1739148880000|2025-02-10 00:54:40|46593.9|46573.9|46593.5|46573.5|46593.9|46573.9|46593.5|46573.5|0
1739148890000|2025-02-10 00:54:50|46593.1|46573.1|46591|46571|46593.1|46573.1|46591|46571|0
1739148900000|2025-02-10 00:55:00|46593.5|46573.5|46593.5|46573.5|46596|46576|46593.5|46573.5|1
1739148910000|2025-02-10 00:55:10|46593.9|46573.9|46593.5|46573.5|46593.9|46573.9|46593.5|46573.5|1
1739148920000|2025-02-10 00:55:20|46593.1|46573.1|46589.8|46569.8|46593.1|46573.1|46589.8|46569.8|3
1739148930000|2025-02-10 00:55:30|46585.6|46565.6|46581|46561|46585.6|46565.6|46581|46561|1
1739148940000|2025-02-10 00:55:40|46580.6|46560.6|46576|46556|46580.6|46560.6|46576|46556|3
1739148950000|2025-02-10 00:55:50|46569.8|46549.8|46568.1|46548.1|46569.8|46549.8|46567.7|46547.7|4
1739148960000|2025-02-10 00:56:00|||||||||2
1739148970000|2025-02-10 00:56:10|46567.7|46547.7|46563.9|46543.9|46568.1|46548.1|46563.9|46543.9|3
1739148990000|2025-02-10 00:56:30|46566|46546|46566.4|46546.4|46568.5|46548.5|46566|46546|5
1739149010000|2025-02-10 00:56:50|46566|46546|46566|46546|46566|46546|46566|46546|1
1739149020000|2025-02-10 00:57:00|46561|46541|46561.4|46541.4|46561.4|46541.4|46561|46541|16
1739149030000|2025-02-10 00:57:10|46567.7|46547.7|46574.4|46554.4|46574.4|46554.4|46567.7|46547.7|8
1739149040000|2025-02-10 00:57:20|46572.3|46552.3|46573.9|46553.9|46573.9|46553.9|46571.9|46551.9|4
1739149050000|2025-02-10 00:57:30|46571|46551|46563.5|46543.5|46571|46551|46563.5|46543.5|8
1739149060000|2025-02-10 00:57:40|46566|46546|46566|46546|46566|46546|46566|46546|4
1739149070000|2025-02-10 00:57:50|46573.5|46553.5|46573.5|46553.5|46573.5|46553.5|46573.5|46553.5|1
1739149080000|2025-02-10 00:58:00|46575.6|46555.6|46566|46546|46576|46556|46566|46546|3
1739149090000|2025-02-10 00:58:10|46563.9|46543.9|46541.4|46521.4|46563.9|46543.9|46541.4|46521.4|22
1739149110000|2025-02-10 00:58:30|46538.9|46518.9|46523.9|46503.9|46538.9|46518.9|46523.9|46503.9|12
1739149120000|2025-02-10 00:58:40|46519.8|46499.8|46521.4|46501.4|46521.4|46501.4|46513.9|46493.9|16
1739149130000|2025-02-10 00:58:50|46524.4|46504.4|46528.9|46508.9|46528.9|46508.9|46524.4|46504.4|2
1739149140000|2025-02-10 00:59:00|46528.5|46508.5|46536.9|46516.9|46536.9|46516.9|46526.4|46506.4|8
1739149150000|2025-02-10 00:59:10|46539|46519|46539|46519|46539|46519|46539|46519|1
1739149160000|2025-02-10 00:59:20|||||||||2
1739149170000|2025-02-10 00:59:30|46544|46524|46541.5|46521.5|46544|46524|46541.5|46521.5|2
1739149180000|2025-02-10 00:59:40|46539.4|46519.4|46539|46519|46539.4|46519.4|46539|46519|2
1739149190000|2025-02-10 00:59:50|46543.5|46523.5|46560.6|46540.6|46560.6|46540.6|46543.5|46523.5|12
1739149200000|2025-02-10 01:00:00|46559.8|46539.8|46486|46466|46561|46541|46486|46466|97
1739149210000|2025-02-10 01:00:10|46481.5|46461.5|46476.5|46456.5|46491.5|46471.5|46476.5|46456.5|25
1739149220000|2025-02-10 01:00:20|46479|46459|46476.5|46456.5|46486.5|46466.5|46476.5|46456.5|28
1739149230000|2025-02-10 01:00:30|46474|46454|46494|46474|46494|46474|46474|46454|20
1739149240000|2025-02-10 01:00:40|46496.5|46476.5|46504|46484|46506.5|46486.5|46496.5|46476.5|35
1739149250000|2025-02-10 01:00:50|46506|46486|46501.5|46481.5|46511.5|46491.5|46501.5|46481.5|4
1739149260000|2025-02-10 01:01:00|46498.5|46478.5|46496.5|46476.5|46501.5|46481.5|46494|46474|16
1739149270000|2025-02-10 01:01:10|46494.4|46474.4|46491.5|46471.5|46494.4|46474.4|46486.9|46466.9|37
1739149280000|2025-02-10 01:01:20|46494|46474|46483.5|46463.5|46494|46474|46483.5|46463.5|12
1739149290000|2025-02-10 01:01:30|46481.5|46461.5|46481.5|46461.5|46486.9|46466.9|46481.5|46461.5|14
1739149300000|2025-02-10 01:01:40|46481.9|46461.9|46484|46464|46486|46466|46481.5|46461.5|5
1739149310000|2025-02-10 01:01:50|46486.5|46466.5|46506|46486|46506.5|46486.5|46486.5|46466.5|19
1739149320000|2025-02-10 01:02:00|46504|46484|46516.5|46496.5|46516.5|46496.5|46504|46484|20
1739149330000|2025-02-10 01:02:10|46519|46499|46521.5|46501.5|46524.4|46504.4|46516.5|46496.5|22
1739149340000|2025-02-10 01:02:20|46526.5|46506.5|46536.9|46516.9|46544|46524|46526.5|46506.5|10
1739149350000|2025-02-10 01:02:30|46536.5|46516.5|46543.5|46523.5|46546.5|46526.5|46526.5|46506.5|61
1739149360000|2025-02-10 01:02:40|46541.9|46521.9|46556.5|46536.5|46556.5|46536.5|46536.5|46516.5|37
1739149370000|2025-02-10 01:02:50|46559|46539|46554.4|46534.4|46559|46539|46554|46534|25
1739149380000|2025-02-10 01:03:00|46556.5|46536.5|46556.5|46536.5|46558.5|46538.5|46551.5|46531.5|31
1739149390000|2025-02-10 01:03:10|46556.9|46536.9|46586.5|46566.5|46586.5|46566.5|46556.5|46536.5|30
1739149400000|2025-02-10 01:03:20|46590.6|46570.6|46606.5|46586.5|46606.9|46586.9|46586.9|46566.9|54
1739149410000|2025-02-10 01:03:30|46609|46589|46606.5|46586.5|46609|46589|46604|46584|10
1739149420000|2025-02-10 01:03:40|46606|46586|46616.9|46596.9|46616.9|46596.9|46604|46584|20
1739149430000|2025-02-10 01:03:50|46616.5|46596.5|46606.5|46586.5|46616.5|46596.5|46606.5|46586.5|16
1739149440000|2025-02-10 01:04:00|46609|46589|46601.5|46581.5|46611.5|46591.5|46601.5|46581.5|27
1739149450000|2025-02-10 01:04:10|46603.6|46583.6|46603.6|46583.6|46606.1|46586.1|46603.6|46583.6|7
1739149460000|2025-02-10 01:04:20|46604|46584|46608.6|46588.6|46608.6|46588.6|46603.6|46583.6|6
1739149470000|2025-02-10 01:04:30|46616.1|46596.1|46624.4|46604.4|46624.4|46604.4|46616.1|46596.1|3
1739149480000|2025-02-10 01:04:40|46626.5|46606.5|46618.6|46598.6|46626.5|46606.5|46618.6|46598.6|3
1739149490000|2025-02-10 01:04:50|46613.6|46593.6|46613.6|46593.6|46614|46594|46613.6|46593.6|7
1739149500000|2025-02-10 01:05:00|46613.1|46593.1|46606.5|46586.5|46613.1|46593.1|46601.5|46581.5|14
1739149510000|2025-02-10 01:05:10|46601.5|46581.5|46601.5|46581.5|46601.5|46581.5|46596.5|46576.5|4
1739149520000|2025-02-10 01:05:20|46600.6|46580.6|46591.5|46571.5|46600.6|46580.6|46586.5|46566.5|38
1739149530000|2025-02-10 01:05:30|46591.9|46571.9|46606.5|46586.5|46606.9|46586.9|46591.9|46571.9|11
1739149540000|2025-02-10 01:05:40|46604.4|46584.4|46615.6|46595.6|46615.6|46595.6|46596.5|46576.5|5
1739149550000|2025-02-10 01:05:50|46616.1|46596.1|46626.1|46606.1|46626.5|46606.5|46616.1|46596.1|7
1739149560000|2025-02-10 01:06:00|46627.3|46607.3|46641.5|46621.5|46643.6|46623.6|46627.3|46607.3|5
1739149570000|2025-02-10 01:06:10|46641.1|46621.1|46646.5|46626.5|46646.5|46626.5|46641.1|46621.1|5
1739149580000|2025-02-10 01:06:20|46644|46624|46639|46619|46644|46624|46639|46619|6
1739149590000|2025-02-10 01:06:30|46638.6|46618.6|46644|46624|46644|46624|46638.6|46618.6|4
1739149600000|2025-02-10 01:06:40|46644.8|46624.8|46646.5|46626.5|46646.5|46626.5|46643.6|46623.6|2
1739149610000|2025-02-10 01:06:50|46644|46624|46640.6|46620.6|46646.5|46626.5|46640.6|46620.6|3
1739149620000|2025-02-10 01:07:00|46641.1|46621.1|46641.1|46621.1|46641.5|46621.5|46640.6|46620.6|4
1739149630000|2025-02-10 01:07:10|46640.6|46620.6|46640.6|46620.6|46640.6|46620.6|46638.6|46618.6|7
1739149640000|2025-02-10 01:07:20|46640.2|46620.2|46624.4|46604.4|46640.2|46620.2|46624.4|46604.4|14
1739149650000|2025-02-10 01:07:30|46626.9|46606.9|46633.6|46613.6|46634|46614|46624.4|46604.4|20
1739149660000|2025-02-10 01:07:40|46631.1|46611.1|46641.1|46621.1|46641.1|46621.1|46629|46609|17
1739149670000|2025-02-10 01:07:50|46648.6|46628.6|46650.6|46630.6|46650.6|46630.6|46648.6|46628.6|9
1739149680000|2025-02-10 01:08:00|||||||||5
1739149690000|2025-02-10 01:08:10|46648.6|46628.6|46633.6|46613.6|46648.6|46628.6|46633.6|46613.6|24
1739149700000|2025-02-10 01:08:20|46636.1|46616.1|46643.6|46623.6|46643.6|46623.6|46636.1|46616.1|2
1739149710000|2025-02-10 01:08:30|||||||||3
1739149720000|2025-02-10 01:08:40|46644|46624|46646.1|46626.1|46646.1|46626.1|46644|46624|1
1739149730000|2025-02-10 01:08:50|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|46648.6|46628.6|1
1739149740000|2025-02-10 01:09:00|46649|46629|46683.6|46663.6|46683.6|46663.6|46649|46629|22
1739149750000|2025-02-10 01:09:10|46683.2|46663.2|46678.6|46658.6|46683.2|46663.2|46678.6|46658.6|8
1739149760000|2025-02-10 01:09:20|46677.3|46657.3|46661.5|46641.5|46681.5|46661.5|46661.5|46641.5|14
1739149770000|2025-02-10 01:09:30|46661.9|46641.9|46671.5|46651.5|46671.5|46651.5|46661.9|46641.9|10
1739149780000|2025-02-10 01:09:40|46674|46654|46671.5|46651.5|46676.5|46656.5|46671.5|46651.5|1
1739149790000|2025-02-10 01:09:50|46670.7|46650.7|46668.6|46648.6|46670.7|46650.7|46661.5|46641.5|15
1739149800000|2025-02-10 01:10:00|46671.1|46651.1|46669|46649|46671.5|46651.5|46666.5|46646.5|1
1739149810000|2025-02-10 01:10:10|46668.6|46648.6|46671.9|46651.9|46671.9|46651.9|46666.5|46646.5|6
1739149820000|2025-02-10 01:10:20|46671.5|46651.5|46656.5|46636.5|46671.5|46651.5|46654.4|46634.4|20
1739149830000|2025-02-10 01:10:30|46654|46634|46649|46629|46654.4|46634.4|46641.5|46621.5|18
1739149840000|2025-02-10 01:10:40|46644.8|46624.8|46651.1|46631.1|46651.1|46631.1|46641.5|46621.5|5
1739149850000|2025-02-10 01:10:50|46651.5|46631.5|46651.1|46631.1|46651.5|46631.5|46651.1|46631.1|1
1739149860000|2025-02-10 01:11:00|46650.7|46630.7|46651.5|46631.5|46651.5|46631.5|46650.7|46630.7|2
1739149870000|2025-02-10 01:11:10|46649|46629|46649|46629|46649|46629|46649|46629|1
1739149880000|2025-02-10 01:11:20|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|46646.1|46626.1|7
1739149890000|2025-02-10 01:11:30|46643.6|46623.6|46646.5|46626.5|46649|46629|46643.6|46623.6|1
1739149900000|2025-02-10 01:11:40|46646.9|46626.9|46646.5|46626.5|46649|46629|46646.5|46626.5|4
1739149910000|2025-02-10 01:11:50|46638.6|46618.6|46631.5|46611.5|46638.6|46618.6|46631.5|46611.5|10
1739149920000|2025-02-10 01:12:00|46631.9|46611.9|46631.5|46611.5|46634|46614|46631.5|46611.5|2
1739149930000|2025-02-10 01:12:10|46629|46609|46624|46604|46629|46609|46624|46604|4
1739149940000|2025-02-10 01:12:20|46621.5|46601.5|46619|46599|46621.5|46601.5|46619|46599|4
1739149950000|2025-02-10 01:12:30|46616.5|46596.5|46606.5|46586.5|46616.5|46596.5|46606.5|46586.5|8
1739149960000|2025-02-10 01:12:40|46606.1|46586.1|46596.1|46576.1|46606.1|46586.1|46596.1|46576.1|2
1739149970000|2025-02-10 01:12:50|46595.7|46575.7|46606.5|46586.5|46606.5|46586.5|46593.6|46573.6|6
1739149980000|2025-02-10 01:13:00|46604|46584|46589|46569|46604|46584|46589|46569|5
1739149990000|2025-02-10 01:13:10|46584.8|46564.8|46581.5|46561.5|46586.5|46566.5|46581.5|46561.5|9
1739150000000|2025-02-10 01:13:20|46581.9|46561.9|46576.5|46556.5|46581.9|46561.9|46576.5|46556.5|5
1739150010000|2025-02-10 01:13:30|46577.3|46557.3|46576.9|46556.9|46581.5|46561.5|46576.5|46556.5|8
1739150020000|2025-02-10 01:13:40|46579|46559|46574|46554|46581.5|46561.5|46574|46554|7
1739150030000|2025-02-10 01:13:50|46573.6|46553.6|46571.5|46551.5|46574|46554|46571.5|46551.5|0
1739150040000|2025-02-10 01:14:00|46566.1|46546.1|46561.5|46541.5|46566.1|46546.1|46560.7|46540.7|8
1739150050000|2025-02-10 01:14:10|46560.7|46540.7|46556.5|46536.5|46560.7|46540.7|46554|46534|2
1739150060000|2025-02-10 01:14:20|46557.3|46537.3|46554|46534|46557.3|46537.3|46551.5|46531.5|14
1739150070000|2025-02-10 01:14:30|46554.4|46534.4|46566.5|46546.5|46566.5|46546.5|46554.4|46534.4|9
1739150080000|2025-02-10 01:14:40|46566.9|46546.9|46566.5|46546.5|46576.1|46556.1|46566.5|46546.5|1
1739150090000|2025-02-10 01:14:50|46566.1|46546.1|46549|46529|46566.1|46546.1|46549|46529|7
1739150100000|2025-02-10 01:15:00|46551.5|46531.5|46551.5|46531.5|46554|46534|46551.5|46531.5|2
1739150110000|2025-02-10 01:15:10|46551.1|46531.1|46546.1|46526.1|46551.1|46531.1|46546.1|46526.1|0
1739150120000|2025-02-10 01:15:20|46536.5|46516.5|46529.4|46509.4|46536.5|46516.5|46526.5|46506.5|16
1739150130000|2025-02-10 01:15:30|46531.9|46511.9|46528.6|46508.6|46531.9|46511.9|46528.6|46508.6|3
1739150140000|2025-02-10 01:15:40|46526.5|46506.5|46519|46499|46526.5|46506.5|46518.6|46498.6|11
1739150150000|2025-02-10 01:15:50|46521.1|46501.1|46521.5|46501.5|46521.5|46501.5|46516.5|46496.5|3
1739150160000|2025-02-10 01:16:00|46526.5|46506.5|46536.5|46516.5|46536.5|46516.5|46526.5|46506.5|1
1739150170000|2025-02-10 01:16:10|46531.5|46511.5|46524|46504|46531.5|46511.5|46524|46504|3
1739150180000|2025-02-10 01:16:20|46521.9|46501.9|46511.5|46491.5|46521.9|46501.9|46511.5|46491.5|11
1739150190000|2025-02-10 01:16:30|46511.1|46491.1|46506.1|46486.1|46516.5|46496.5|46504|46484|7
1739150200000|2025-02-10 01:16:40|46506.5|46486.5|46511.5|46491.5|46511.5|46491.5|46506.5|46486.5|1
1739150210000|2025-02-10 01:16:50|46509|46489|46506.5|46486.5|46511.5|46491.5|46506.5|46486.5|4
1739150220000|2025-02-10 01:17:00|46506.9|46486.9|46511.5|46491.5|46511.5|46491.5|46506.9|46486.9|2
1739150230000|2025-02-10 01:17:10|46511.9|46491.9|46516.5|46496.5|46516.5|46496.5|46511.9|46491.9|6
1739150240000|2025-02-10 01:17:20|46516.1|46496.1|46511.5|46491.5|46516.5|46496.5|46511.5|46491.5|3
1739150250000|2025-02-10 01:17:30|||||||||1
1739150260000|2025-02-10 01:17:40|46514|46494|46531.5|46511.5|46531.5|46511.5|46514|46494|1
1739150270000|2025-02-10 01:17:50|46531.1|46511.1|46521.5|46501.5|46531.1|46511.1|46521.5|46501.5|5
1739150280000|2025-02-10 01:18:00|46519|46499|46516.5|46496.5|46521.5|46501.5|46516.5|46496.5|3
1739150290000|2025-02-10 01:18:10|46514|46494|46506.5|46486.5|46514|46494|46506.5|46486.5|1
1739150300000|2025-02-10 01:18:20|46506.1|46486.1|46506.5|46486.5|46506.5|46486.5|46503.6|46483.6|10
1739150310000|2025-02-10 01:18:30|46509|46489|46511.5|46491.5|46511.5|46491.5|46506.5|46486.5|1
1739150320000|2025-02-10 01:18:40|46506.5|46486.5|46506.5|46486.5|46511.5|46491.5|46506.5|46486.5|1
1739150330000|2025-02-10 01:18:50|46511.5|46491.5|46511.5|46491.5|46511.5|46491.5|46506.5|46486.5|0
1739150340000|2025-02-10 01:19:00|46509|46489|46506.5|46486.5|46509|46489|46506.5|46486.5|3
1739150350000|2025-02-10 01:19:10|46504|46484|46509|46489|46509|46489|46504|46484|2
1739150360000|2025-02-10 01:19:20|46511.5|46491.5|46516.5|46496.5|46521.5|46501.5|46511.5|46491.5|2
1739150370000|2025-02-10 01:19:30|46516.1|46496.1|46516.5|46496.5|46516.9|46496.9|46515.7|46495.7|0
1739150380000|2025-02-10 01:19:40|46517.3|46497.3|46509|46489|46521.5|46501.5|46509|46489|22
1739150390000|2025-02-10 01:19:50|46511.5|46491.5|46506.5|46486.5|46511.5|46491.5|46506.5|46486.5|2
1739150400000|2025-02-10 01:20:00|46509|46489|46509|46489|46509|46489|46509|46489|0
1739150410000|2025-02-10 01:20:10|46511.5|46491.5|46511.1|46491.1|46511.5|46491.5|46511.1|46491.1|2
1739150420000|2025-02-10 01:20:20|46509|46489|46501.5|46481.5|46509|46489|46501.5|46481.5|4
1739150430000|2025-02-10 01:20:30|46499|46479|46501.5|46481.5|46501.5|46481.5|46496.5|46476.5|3
1739150440000|2025-02-10 01:20:40|46504|46484|46501.5|46481.5|46504|46484|46501.5|46481.5|2
1739150450000|2025-02-10 01:20:50|46503.6|46483.6|46501.5|46481.5|46503.6|46483.6|46501.5|46481.5|2
1739150460000|2025-02-10 01:21:00|46501.1|46481.1|46496.5|46476.5|46501.1|46481.1|46495.7|46475.7|3
1739150470000|2025-02-10 01:21:10|46499|46479|46496.5|46476.5|46499|46479|46496.5|46476.5|1
1739150480000|2025-02-10 01:21:20|46501.1|46481.1|46501.1|46481.1|46501.1|46481.1|46499|46479|4
1739150490000|2025-02-10 01:21:30|46501.5|46481.5|46502.4|46482.4|46502.4|46482.4|46501.5|46481.5|1
1739150500000|2025-02-10 01:21:40|46504.4|46484.4|46516.5|46496.5|46521.1|46501.1|46504.4|46484.4|8
1739150510000|2025-02-10 01:21:50|46515.7|46495.7|46513.6|46493.6|46515.7|46495.7|46513.6|46493.6|1
1739150520000|2025-02-10 01:22:00|46509|46489|46494|46474|46509|46489|46494|46474|19
1739150530000|2025-02-10 01:22:10|46491.5|46471.5|46489|46469|46491.5|46471.5|46489|46469|2
1739150540000|2025-02-10 01:22:20|46486.9|46466.9|46481.5|46461.5|46486.9|46466.9|46479|46459|4
1739150550000|2025-02-10 01:22:30|46484|46464|46481.5|46461.5|46484|46464|46481.5|46461.5|0
1739150560000|2025-02-10 01:22:40|46481.1|46461.1|46476.5|46456.5|46481.5|46461.5|46476.5|46456.5|4
1739150570000|2025-02-10 01:22:50|46469|46449|46471.5|46451.5|46471.5|46451.5|46466.5|46446.5|21
1739150580000|2025-02-10 01:23:00|46476.5|46456.5|46471.5|46451.5|46481.5|46461.5|46471.5|46451.5|2
1739150590000|2025-02-10 01:23:10|46471.1|46451.1|46466.5|46446.5|46471.5|46451.5|46466.5|46446.5|2
1739150600000|2025-02-10 01:23:20|46466.1|46446.1|46466.5|46446.5|46466.5|46446.5|46461.9|46441.9|4
1739150610000|2025-02-10 01:23:30|46469|46449|46471.5|46451.5|46471.5|46451.5|46469|46449|6
1739150620000|2025-02-10 01:23:40|46467.4|46447.4|46471.5|46451.5|46471.5|46451.5|46466.5|46446.5|8
1739150630000|2025-02-10 01:23:50|46476.1|46456.1|46486.9|46466.9|46486.9|46466.9|46476.1|46456.1|0
1739150640000|2025-02-10 01:24:00|46489.4|46469.4|46493.2|46473.2|46499|46479|46489.4|46469.4|7
1739150650000|2025-02-10 01:24:10|46490.7|46470.7|46476.5|46456.5|46490.7|46470.7|46476.5|46456.5|8
1739150660000|2025-02-10 01:24:20|46481.9|46461.9|46486.5|46466.5|46486.5|46466.5|46481.9|46461.9|5
1739150670000|2025-02-10 01:24:30|46481.5|46461.5|46481.5|46461.5|46481.5|46461.5|46481.5|46461.5|0
1739150680000|2025-02-10 01:24:40|46479|46459|46479|46459|46479|46459|46479|46459|5
1739150690000|2025-02-10 01:24:50|46478.6|46458.6|46471.5|46451.5|46478.6|46458.6|46471.5|46451.5|4
1739150700000|2025-02-10 01:25:00|46467|46447|46466.5|46446.5|46467|46447|46466.5|46446.5|0
1739150710000|2025-02-10 01:25:10|46466.1|46446.1|46464|46444|46466.1|46446.1|46463.6|46443.6|3
1739150720000|2025-02-10 01:25:20|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|1
1739150730000|2025-02-10 01:25:30|46461.1|46441.1|46434|46414|46461.1|46441.1|46434|46414|9
1739150740000|2025-02-10 01:25:40|46436.5|46416.5|46441.5|46421.5|46446.5|46426.5|46436.5|46416.5|2
1739150750000|2025-02-10 01:25:50|46442|46422|46446.5|46426.5|46446.5|46426.5|46442|46422|2
1739150760000|2025-02-10 01:26:00|46447|46427|46446.5|46426.5|46449|46429|46446.5|46426.5|3
1739150770000|2025-02-10 01:26:10|46444|46424|46441.5|46421.5|46444|46424|46441.5|46421.5|0
1739150780000|2025-02-10 01:26:20|46442|46422|46441.5|46421.5|46442|46422|46441.5|46421.5|1
1739150790000|2025-02-10 01:26:30|46439|46419|46436.5|46416.5|46439|46419|46436.5|46416.5|1
1739150800000|2025-02-10 01:26:40|46437|46417|46446.5|46426.5|46446.5|46426.5|46437|46417|1
1739150810000|2025-02-10 01:26:50|46446.1|46426.1|46446.5|46426.5|46446.5|46426.5|46444|46424|1
1739150820000|2025-02-10 01:27:00|46444|46424|46446.5|46426.5|46446.5|46426.5|46444|46424|1
1739150830000|2025-02-10 01:27:10|46446.1|46426.1|46441.5|46421.5|46446.5|46426.5|46441.5|46421.5|1
1739150840000|2025-02-10 01:27:20|46444|46424|46441.5|46421.5|46444|46424|46441.5|46421.5|4
1739150850000|2025-02-10 01:27:30|46441.1|46421.1|46434|46414|46441.5|46421.5|46434|46414|4
1739150860000|2025-02-10 01:27:40|46431.5|46411.5|46436.5|46416.5|46436.5|46416.5|46431.5|46411.5|3
1739150870000|2025-02-10 01:27:50|46437.4|46417.4|46439.5|46419.5|46439.5|46419.5|46437.4|46417.4|1
1739150880000|2025-02-10 01:28:00|46442|46422|46444|46424|46444|46424|46439.5|46419.5|2
1739150890000|2025-02-10 01:28:10|46441.5|46421.5|46436.5|46416.5|46441.5|46421.5|46436.5|46416.5|1
1739150900000|2025-02-10 01:28:20|46437|46417|46436.5|46416.5|46437|46417|46436.5|46416.5|4
1739150910000|2025-02-10 01:28:30|46437|46417|46439|46419|46439|46419|46436.5|46416.5|1
1739150920000|2025-02-10 01:28:40|46441.5|46421.5|46436.5|46416.5|46441.5|46421.5|46436.5|46416.5|1
1739150930000|2025-02-10 01:28:50|46434.5|46414.5|46436.5|46416.5|46436.5|46416.5|46434|46414|2
1739150940000|2025-02-10 01:29:00|46434|46414|46431.5|46411.5|46434|46414|46431.5|46411.5|3
1739150950000|2025-02-10 01:29:10|46434|46414|46439|46419|46439|46419|46434|46414|0
1739150960000|2025-02-10 01:29:20|46444|46424|46446.6|46426.6|46446.6|46426.6|46441.5|46421.5|1
1739150970000|2025-02-10 01:29:30|46442.4|46422.4|46436.6|46416.6|46442.4|46422.4|46434.1|46414.1|3
1739150980000|2025-02-10 01:29:40|46436.1|46416.1|46436.6|46416.6|46436.6|46416.6|46434.1|46414.1|2
1739150990000|2025-02-10 01:29:50|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|3
1739151000000|2025-02-10 01:30:00|46439.1|46419.1|46441.6|46421.6|46441.6|46421.6|46431.6|46411.6|6
1739151010000|2025-02-10 01:30:10|46442|46422|46436.1|46416.1|46442|46422|46435.7|46415.7|4
1739151020000|2025-02-10 01:30:20|46435.7|46415.7|46429.1|46409.1|46435.7|46415.7|46429.1|46409.1|6
1739151030000|2025-02-10 01:30:30|46426.6|46406.6|46429.1|46409.1|46431.6|46411.6|46426.6|46406.6|4
1739151040000|2025-02-10 01:30:40|46426.6|46406.6|46426.6|46406.6|46431.6|46411.6|46424.5|46404.5|3
1739151050000|2025-02-10 01:30:50|46423.6|46403.6|46411.6|46391.6|46423.6|46403.6|46406.6|46386.6|14
1739151060000|2025-02-10 01:31:00|46414.1|46394.1|46411.6|46391.6|46416.6|46396.6|46411.6|46391.6|3
1739151070000|2025-02-10 01:31:10|46410.7|46390.7|46414.5|46394.5|46415.3|46395.3|46406.6|46386.6|1
1739151080000|2025-02-10 01:31:20|46416.6|46396.6|46408.6|46388.6|46416.6|46396.6|46408.6|46388.6|1
1739151090000|2025-02-10 01:31:30|46406.1|46386.1|46399.1|46379.1|46406.1|46386.1|46399.1|46379.1|7
1739151100000|2025-02-10 01:31:40|46397|46377|46399.1|46379.1|46401.6|46381.6|46396.6|46376.6|14
1739151110000|2025-02-10 01:31:50|46396.6|46376.6|46379.1|46359.1|46396.6|46376.6|46379.1|46359.1|7
1739151120000|2025-02-10 01:32:00|46376.6|46356.6|46387|46367|46387|46367|46374.1|46354.1|7
1739151130000|2025-02-10 01:32:10|46389.1|46369.1|46401.6|46381.6|46401.6|46381.6|46389.1|46369.1|1
1739151140000|2025-02-10 01:32:20|46404.1|46384.1|46409.1|46389.1|46412|46392|46401.6|46381.6|5
1739151150000|2025-02-10 01:32:30|46404.5|46384.5|46404.1|46384.1|46406.6|46386.6|46399.1|46379.1|1
1739151160000|2025-02-10 01:32:40|46406.6|46386.6|46399.1|46379.1|46406.6|46386.6|46396.6|46376.6|6
1739151170000|2025-02-10 01:32:50|46396.6|46376.6|46396.6|46376.6|46396.6|46376.6|46396.6|46376.6|2
1739151180000|2025-02-10 01:33:00|46396.1|46376.1|46396.6|46376.6|46396.6|46376.6|46391.6|46371.6|4
1739151190000|2025-02-10 01:33:10|46399.1|46379.1|46401.6|46381.6|46407.4|46387.4|46399.1|46379.1|6
1739151200000|2025-02-10 01:33:20|46401.1|46381.1|46399.1|46379.1|46401.1|46381.1|46399.1|46379.1|0
1739151210000|2025-02-10 01:33:30|46396.6|46376.6|46404.1|46384.1|46404.5|46384.5|46396.6|46376.6|1
1739151220000|2025-02-10 01:33:40|46401.1|46381.1|46401.6|46381.6|46401.6|46381.6|46396.6|46376.6|0
1739151230000|2025-02-10 01:33:50|46399.5|46379.5|46406.6|46386.6|46406.6|46386.6|46399.5|46379.5|14
1739151240000|2025-02-10 01:34:00|46409.1|46389.1|46414.1|46394.1|46416.6|46396.6|46409.1|46389.1|8
1739151250000|2025-02-10 01:34:10|46415.3|46395.3|46421.6|46401.6|46421.6|46401.6|46415.3|46395.3|2
1739151260000|2025-02-10 01:34:20|46419.1|46399.1|46416.6|46396.6|46419.1|46399.1|46416.6|46396.6|2
1739151270000|2025-02-10 01:34:30|46414.1|46394.1|46411.6|46391.6|46414.1|46394.1|46411.6|46391.6|1
1739151280000|2025-02-10 01:34:40|46412|46392|46414.5|46394.5|46416.6|46396.6|46412|46392|0
1739151290000|2025-02-10 01:34:50|46414.9|46394.9|46419.5|46399.5|46419.5|46399.5|46414.5|46394.5|0
1739151300000|2025-02-10 01:35:00|46419.9|46399.9|46442|46422|46444.1|46424.1|46419.9|46399.9|12
1739151310000|2025-02-10 01:35:10|46441.6|46421.6|46436.6|46416.6|46441.6|46421.6|46434.1|46414.1|1
1739151320000|2025-02-10 01:35:20|46438.7|46418.7|46444.5|46424.5|46446.6|46426.6|46438.7|46418.7|4
1739151330000|2025-02-10 01:35:30|46444.1|46424.1|46439.1|46419.1|46444.1|46424.1|46439.1|46419.1|2
1739151340000|2025-02-10 01:35:40|46436.6|46416.6|46434.1|46414.1|46436.6|46416.6|46433.7|46413.7|3
1739151350000|2025-02-10 01:35:50|46436.6|46416.6|46441.6|46421.6|46441.6|46421.6|46436.6|46416.6|3
1739151360000|2025-02-10 01:36:00|46439.1|46419.1|46446.6|46426.6|46446.6|46426.6|46436.6|46416.6|1
1739151370000|2025-02-10 01:36:10|46444.1|46424.1|46442|46422|46449.1|46429.1|46441.6|46421.6|7
1739151380000|2025-02-10 01:36:20|46446.6|46426.6|46446.2|46426.2|46446.6|46426.6|46446.2|46426.2|0
1739151390000|2025-02-10 01:36:30|46444.1|46424.1|46434.1|46414.1|46444.5|46424.5|46434.1|46414.1|0
1739151400000|2025-02-10 01:36:40|46436.2|46416.2|46436.6|46416.6|46437|46417|46434.1|46414.1|1
1739151410000|2025-02-10 01:36:50|46437|46417|46441.2|46421.2|46442|46422|46432|46412|3
1739151420000|2025-02-10 01:37:00|46438.7|46418.7|46436.6|46416.6|46442|46422|46434.1|46414.1|3
1739151430000|2025-02-10 01:37:10|46434.5|46414.5|46431.6|46411.6|46434.5|46414.5|46431.6|46411.6|4
1739151440000|2025-02-10 01:37:20|46429.1|46409.1|46419.1|46399.1|46429.1|46409.1|46419.1|46399.1|2
1739151450000|2025-02-10 01:37:30|46416.6|46396.6|46419.1|46399.1|46421.6|46401.6|46416.6|46396.6|2
1739151460000|2025-02-10 01:37:40|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|46416.6|46396.6|1
1739151470000|2025-02-10 01:37:50|46422|46402|46421.6|46401.6|46426.6|46406.6|46421.6|46401.6|0
1739151480000|2025-02-10 01:38:00|46423.7|46403.7|46426.6|46406.6|46426.6|46406.6|46421.6|46401.6|3
1739151490000|2025-02-10 01:38:10|46422|46402|46421.6|46401.6|46426.6|46406.6|46421.6|46401.6|3
1739151500000|2025-02-10 01:38:20|46419.1|46399.1|46419.1|46399.1|46421.6|46401.6|46419.1|46399.1|0
1739151510000|2025-02-10 01:38:30|46416.6|46396.6|46416.6|46396.6|46419.1|46399.1|46416.6|46396.6|5
1739151520000|2025-02-10 01:38:40|46414.1|46394.1|46411.6|46391.6|46414.1|46394.1|46411.6|46391.6|3
1739151530000|2025-02-10 01:38:50|46412|46392|46416.6|46396.6|46416.6|46396.6|46411.6|46391.6|1
1739151540000|2025-02-10 01:39:00|46416.2|46396.2|46411.6|46391.6|46416.2|46396.2|46411.6|46391.6|1
1739151550000|2025-02-10 01:39:10|46414.1|46394.1|46411.6|46391.6|46416.6|46396.6|46411.6|46391.6|1
1739151560000|2025-02-10 01:39:20|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|5
1739151570000|2025-02-10 01:39:30|46411.6|46391.6|46411.6|46391.6|46414.5|46394.5|46409.1|46389.1|1
1739151580000|2025-02-10 01:39:40|46409.5|46389.5|46404.1|46384.1|46411.6|46391.6|46404.1|46384.1|5
1739151590000|2025-02-10 01:39:50|46402|46382|46396.2|46376.2|46402|46382|46393.7|46373.7|8
1739151600000|2025-02-10 01:40:00|46394.1|46374.1|46381.6|46361.6|46394.1|46374.1|46381.6|46361.6|2
1739151610000|2025-02-10 01:40:10|46383.7|46363.7|46374.1|46354.1|46389.1|46369.1|46371.6|46351.6|9
1739151620000|2025-02-10 01:40:20|46371.6|46351.6|46379.1|46359.1|46379.5|46359.5|46371.6|46351.6|5
1739151630000|2025-02-10 01:40:30|46381.2|46361.2|46379.1|46359.1|46381.6|46361.6|46379.1|46359.1|1
1739151640000|2025-02-10 01:40:40|46376.2|46356.2|46369.1|46349.1|46376.2|46356.2|46369.1|46349.1|5
1739151650000|2025-02-10 01:40:50|46369.5|46349.5|46359.1|46339.1|46371.6|46351.6|46359.1|46339.1|3
1739151660000|2025-02-10 01:41:00|46359.5|46339.5|46376.6|46356.6|46376.6|46356.6|46359.5|46339.5|1
1739151670000|2025-02-10 01:41:10|46379.1|46359.1|46377|46357|46389.1|46369.1|46377|46357|15
1739151680000|2025-02-10 01:41:20|46379.5|46359.5|46384.1|46364.1|46384.1|46364.1|46376.6|46356.6|2
1739151690000|2025-02-10 01:41:30|46382|46362|46381.6|46361.6|46382|46362|46381.6|46361.6|1
1739151700000|2025-02-10 01:41:40|46379.1|46359.1|46377.4|46357.4|46381.6|46361.6|46376.6|46356.6|1
1739151710000|2025-02-10 01:41:50|46376.6|46356.6|46389.1|46369.1|46389.1|46369.1|46376.6|46356.6|7
1739151720000|2025-02-10 01:42:00|46388.7|46368.7|46392|46372|46392|46372|46386.6|46366.6|3
1739151730000|2025-02-10 01:42:10|46391.6|46371.6|46391.6|46371.6|46396.6|46376.6|46391.6|46371.6|5
1739151740000|2025-02-10 01:42:20|46394.1|46374.1|46386.6|46366.6|46394.1|46374.1|46384.1|46364.1|1
1739151750000|2025-02-10 01:42:30|46384.5|46364.5|46371.6|46351.6|46384.5|46364.5|46371.6|46351.6|3
1739151760000|2025-02-10 01:42:40|46369.1|46349.1|46366.6|46346.6|46371.6|46351.6|46366.6|46346.6|4
1739151770000|2025-02-10 01:42:50|46368.7|46348.7|46376.6|46356.6|46377|46357|46368.7|46348.7|2
1739151780000|2025-02-10 01:43:00|46376.2|46356.2|46359.5|46339.5|46376.2|46356.2|46356.6|46336.6|5
1739151790000|2025-02-10 01:43:10|46361.6|46341.6|46366.6|46346.6|46366.6|46346.6|46359.5|46339.5|2
1739151800000|2025-02-10 01:43:20|46367|46347|46376.6|46356.6|46376.6|46356.6|46367|46347|2
1739151810000|2025-02-10 01:43:30|46376.2|46356.2|46366.2|46346.2|46376.2|46356.2|46364.1|46344.1|3
1739151820000|2025-02-10 01:43:40|46366.6|46346.6|46361.6|46341.6|46366.6|46346.6|46361.6|46341.6|3
1739151830000|2025-02-10 01:43:50|46364.1|46344.1|46376.6|46356.6|46376.6|46356.6|46364.1|46344.1|5
1739151840000|2025-02-10 01:44:00|46381.6|46361.6|46381.6|46361.6|46386.6|46366.6|46381.6|46361.6|3
1739151850000|2025-02-10 01:44:10|46379.1|46359.1|46376.6|46356.6|46379.1|46359.1|46374.1|46354.1|5
1739151860000|2025-02-10 01:44:20|46377|46357|46376.6|46356.6|46379.1|46359.1|46374.1|46354.1|1
1739151870000|2025-02-10 01:44:30|46371.6|46351.6|46371.6|46351.6|46376.6|46356.6|46371.6|46351.6|3
1739151880000|2025-02-10 01:44:40|46366.6|46346.6|46374.1|46354.1|46374.1|46354.1|46366.6|46346.6|3
1739151890000|2025-02-10 01:44:50|46374.5|46354.5|46376.6|46356.6|46376.6|46356.6|46371.6|46351.6|7
1739151900000|2025-02-10 01:45:00|46381.6|46361.6|46371.6|46351.6|46381.6|46361.6|46371.6|46351.6|3
1739151910000|2025-02-10 01:45:10|46368.7|46348.7|46371.6|46351.6|46371.6|46351.6|46367.4|46347.4|1
1739151920000|2025-02-10 01:45:20|46374.1|46354.1|46371.6|46351.6|46376.6|46356.6|46371.6|46351.6|1
1739151930000|2025-02-10 01:45:30|46371.2|46351.2|46369.1|46349.1|46371.2|46351.2|46366.6|46346.6|3
1739151940000|2025-02-10 01:45:40|46369.5|46349.5|46369.1|46349.1|46371.6|46351.6|46369.1|46349.1|0
1739151950000|2025-02-10 01:45:50|46366.6|46346.6|46376.6|46356.6|46376.6|46356.6|46364.1|46344.1|5
1739151960000|2025-02-10 01:46:00|46381.6|46361.6|46381.6|46361.6|46386.6|46366.6|46381.6|46361.6|2
1739151970000|2025-02-10 01:46:10|46379.5|46359.5|46391.6|46371.6|46391.6|46371.6|46378.7|46358.7|5
1739151980000|2025-02-10 01:46:20|46392|46372|46379.5|46359.5|46396.6|46376.6|46379.5|46359.5|4
1739151990000|2025-02-10 01:46:30|46381.6|46361.6|46386.6|46366.6|46386.6|46366.6|46381.6|46361.6|2
1739152000000|2025-02-10 01:46:40|46388.7|46368.7|46391.6|46371.6|46391.6|46371.6|46386.6|46366.6|0
1739152010000|2025-02-10 01:46:50|46394.1|46374.1|46389.1|46369.1|46396.6|46376.6|46389.1|46369.1|17
1739152020000|2025-02-10 01:47:00|46384.1|46364.1|46386.6|46366.6|46392|46372|46384.1|46364.1|11
1739152030000|2025-02-10 01:47:10|46391.6|46371.6|46396.6|46376.6|46396.6|46376.6|46391.6|46371.6|5
1739152040000|2025-02-10 01:47:20|46394.1|46374.1|46384.1|46364.1|46396.6|46376.6|46384.1|46364.1|15
1739152050000|2025-02-10 01:47:30|46386.6|46366.6|46381.6|46361.6|46386.6|46366.6|46381.6|46361.6|1
1739152060000|2025-02-10 01:47:40|46382|46362|46386.6|46366.6|46387|46367|46381.6|46361.6|3
1739152070000|2025-02-10 01:47:50|46387|46367|46391.6|46371.6|46391.6|46371.6|46387|46367|1
1739152080000|2025-02-10 01:48:00|46389.1|46369.1|46381.6|46361.6|46389.1|46369.1|46381.6|46361.6|14
1739152090000|2025-02-10 01:48:10|46384.1|46364.1|46387.4|46367.4|46387.4|46367.4|46384.1|46364.1|8
1739152100000|2025-02-10 01:48:20|46391.6|46371.6|46389.1|46369.1|46392.4|46372.4|46389.1|46369.1|2
1739152110000|2025-02-10 01:48:30|46389.5|46369.5|46402|46382|46404.1|46384.1|46389.5|46369.5|6
1739152120000|2025-02-10 01:48:40|46403.7|46383.7|46396.2|46376.2|46405.8|46385.8|46396.2|46376.2|9
1739152130000|2025-02-10 01:48:50|46396.6|46376.6|46396.6|46376.6|46401.6|46381.6|46396.2|46376.2|0
1739152140000|2025-02-10 01:49:00|46401.6|46381.6|46401.6|46381.6|46404.1|46384.1|46396.6|46376.6|2
1739152150000|2025-02-10 01:49:10|46404.1|46384.1|46396.6|46376.6|46411.6|46391.6|46396.6|46376.6|9
1739152160000|2025-02-10 01:49:20|46394.1|46374.1|46401.6|46381.6|46404.1|46384.1|46394.1|46374.1|6
1739152170000|2025-02-10 01:49:30|46400.8|46380.8|46394.5|46374.5|46400.8|46380.8|46391.2|46371.2|7
1739152180000|2025-02-10 01:49:40|46394.9|46374.9|46391.6|46371.6|46397|46377|46391.6|46371.6|9
1739152190000|2025-02-10 01:49:50|46391.2|46371.2|46386.6|46366.6|46391.2|46371.2|46386.2|46366.2|9
1739152200000|2025-02-10 01:50:00|46382|46362|46386.2|46366.2|46394.1|46374.1|46381.6|46361.6|2
1739152210000|2025-02-10 01:50:10|46379.1|46359.1|46376.6|46356.6|46379.1|46359.1|46376.6|46356.6|7
1739152220000|2025-02-10 01:50:20|46379.1|46359.1|46392|46372|46392|46372|46379.1|46359.1|8
1739152230000|2025-02-10 01:50:30|46394.1|46374.1|46406.6|46386.6|46406.6|46386.6|46394.1|46374.1|4
1739152240000|2025-02-10 01:50:40|46407.4|46387.4|46416.6|46396.6|46416.6|46396.6|46407.4|46387.4|0
1739152250000|2025-02-10 01:50:50|46419.5|46399.5|46421.6|46401.6|46421.6|46401.6|46418.7|46398.7|5
1739152260000|2025-02-10 01:51:00|46426.6|46406.6|46431.6|46411.6|46439.1|46419.1|46426.6|46406.6|3
1739152270000|2025-02-10 01:51:10|46429.1|46409.1|46426.6|46406.6|46429.1|46409.1|46426.6|46406.6|2
1739152280000|2025-02-10 01:51:20|46421.6|46401.6|46416.6|46396.6|46421.6|46401.6|46416.6|46396.6|5
1739152290000|2025-02-10 01:51:30|46417|46397|46416.6|46396.6|46419.5|46399.5|46414.1|46394.1|1
1739152300000|2025-02-10 01:51:40|46412.5|46392.5|46421.2|46401.2|46426.6|46406.6|46412|46392|7
1739152310000|2025-02-10 01:51:50|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|46419.1|46399.1|3
1739152320000|2025-02-10 01:52:00|46424.1|46404.1|46424.1|46404.1|46424.1|46404.1|46421.6|46401.6|0
1739152330000|2025-02-10 01:52:10|46429.1|46409.1|46424.1|46404.1|46429.1|46409.1|46424.1|46404.1|7
1739152340000|2025-02-10 01:52:20|46424.5|46404.5|46419.1|46399.1|46424.5|46404.5|46419.1|46399.1|7
1739152350000|2025-02-10 01:52:30|46416.6|46396.6|46412|46392|46416.6|46396.6|46411.6|46391.6|3
1739152360000|2025-02-10 01:52:40|46414.1|46394.1|46411.6|46391.6|46414.5|46394.5|46411.6|46391.6|17
1739152370000|2025-02-10 01:52:50|46414.1|46394.1|46409.5|46389.5|46414.5|46394.5|46409.5|46389.5|0
1739152380000|2025-02-10 01:53:00|46407|46387|46406.6|46386.6|46408.7|46388.7|46404.1|46384.1|3
1739152390000|2025-02-10 01:53:10|46409.1|46389.1|46409.1|46389.1|46409.1|46389.1|46409.1|46389.1|0
1739152400000|2025-02-10 01:53:20|||||||||1
1739152410000|2025-02-10 01:53:30|46407|46387|46406.6|46386.6|46409.1|46389.1|46406.6|46386.6|0
1739152420000|2025-02-10 01:53:40|46407|46387|46414.1|46394.1|46416.6|46396.6|46407|46387|3
1739152430000|2025-02-10 01:53:50|46416.6|46396.6|46416.6|46396.6|46419.1|46399.1|46416.6|46396.6|1
1739152440000|2025-02-10 01:54:00|46417|46397|46421.6|46401.6|46422|46402|46417|46397|0
1739152450000|2025-02-10 01:54:10|46419.5|46399.5|46416.6|46396.6|46419.5|46399.5|46416.6|46396.6|1
1739152460000|2025-02-10 01:54:20|46417|46397|46416.2|46396.2|46421.6|46401.6|46416.2|46396.2|1
1739152470000|2025-02-10 01:54:30|46414.1|46394.1|46414.1|46394.1|46416.6|46396.6|46411.6|46391.6|0
1739152480000|2025-02-10 01:54:40|46414.5|46394.5|46421.6|46401.6|46424.1|46404.1|46414.5|46394.5|3
1739152490000|2025-02-10 01:54:50|46422|46402|46414.1|46394.1|46422|46402|46414.1|46394.1|2
1739152500000|2025-02-10 01:55:00|46414.5|46394.5|46416.6|46396.6|46416.6|46396.6|46414.5|46394.5|2
1739152510000|2025-02-10 01:55:10|46414.5|46394.5|46421.6|46401.6|46421.6|46401.6|46414.5|46394.5|4
1739152520000|2025-02-10 01:55:20|46423.7|46403.7|46429.6|46409.6|46429.6|46409.6|46423.7|46403.7|3
1739152530000|2025-02-10 01:55:30|46434.1|46414.1|46437.5|46417.5|46437.5|46417.5|46434.1|46414.1|7
1739152540000|2025-02-10 01:55:40|46437.1|46417.1|46439.6|46419.6|46439.6|46419.6|46437.1|46417.1|5
1739152550000|2025-02-10 01:55:50|46441.6|46421.6|46439.1|46419.1|46444.1|46424.1|46438.7|46418.7|3
1739152560000|2025-02-10 01:56:00|46441.2|46421.2|46431.6|46411.6|46441.6|46421.6|46431.6|46411.6|3
1739152570000|2025-02-10 01:56:10|46432.1|46412.1|46439.1|46419.1|46439.1|46419.1|46429.6|46409.6|2
1739152580000|2025-02-10 01:56:20|46437.1|46417.1|46442.5|46422.5|46442.5|46422.5|46436.6|46416.6|3
1739152590000|2025-02-10 01:56:30|46444.6|46424.6|46444.6|46424.6|46444.6|46424.6|46441.6|46421.6|0
1739152600000|2025-02-10 01:56:40|46444.1|46424.1|46444.6|46424.6|46444.6|46424.6|46444.1|46424.1|3
1739152610000|2025-02-10 01:56:50|46444.1|46424.1|46439.1|46419.1|46444.6|46424.6|46439.1|46419.1|4
1739152620000|2025-02-10 01:57:00|46441.2|46421.2|46441.6|46421.6|46444.1|46424.1|46441.2|46421.2|1
1739152630000|2025-02-10 01:57:10|46439.6|46419.6|46439.1|46419.1|46441.6|46421.6|46439.1|46419.1|1
1739152640000|2025-02-10 01:57:20|46436.6|46416.6|46431.2|46411.2|46436.6|46416.6|46431.2|46411.2|3
1739152650000|2025-02-10 01:57:30|46428.7|46408.7|46426.6|46406.6|46428.7|46408.7|46423.7|46403.7|2
1739152660000|2025-02-10 01:57:40|46427.1|46407.1|46426.6|46406.6|46429.1|46409.1|46426.6|46406.6|1
1739152670000|2025-02-10 01:57:50|46429.6|46409.6|46431.6|46411.6|46432.1|46412.1|46429.6|46409.6|2
1739152680000|2025-02-10 01:58:00|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|4
1739152690000|2025-02-10 01:58:10|46431.2|46411.2|46411.6|46391.6|46431.2|46411.2|46411.6|46391.6|2
1739152700000|2025-02-10 01:58:20|46409.1|46389.1|46411.6|46391.6|46411.6|46391.6|46408.7|46388.7|11
1739152710000|2025-02-10 01:58:30|46416.6|46396.6|46426.6|46406.6|46426.6|46406.6|46416.6|46396.6|6
1739152720000|2025-02-10 01:58:40|46424.1|46404.1|46426.6|46406.6|46426.6|46406.6|46421.6|46401.6|8
1739152730000|2025-02-10 01:58:50|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46426.6|46406.6|2
1739152740000|2025-02-10 01:59:00|46434.1|46414.1|46435|46415|46437.1|46417.1|46434.1|46414.1|4
1739152750000|2025-02-10 01:59:10|46437.1|46417.1|46431.6|46411.6|46437.1|46417.1|46431.6|46411.6|0
1739152760000|2025-02-10 01:59:20|46430.8|46410.8|46431.6|46411.6|46431.6|46411.6|46426.6|46406.6|9
1739152770000|2025-02-10 01:59:30|46432.1|46412.1|46432.1|46412.1|46432.1|46412.1|46432.1|46412.1|5
1739152780000|2025-02-10 01:59:40|46434.6|46414.6|46436.7|46416.7|46439.1|46419.1|46432.1|46412.1|4
1739152790000|2025-02-10 01:59:50|46439.2|46419.2|46436.7|46416.7|46439.6|46419.6|46436.7|46416.7|1
1739152800000|2025-02-10 02:00:00|46439.6|46419.6|46444.2|46424.2|46446.7|46426.7|46434.6|46414.6|7
1739152810000|2025-02-10 02:00:10|46446.7|46426.7|46432.1|46412.1|46446.7|46426.7|46431.7|46411.7|4
1739152820000|2025-02-10 02:00:20|46434.6|46414.6|46437.1|46417.1|46437.1|46417.1|46434.6|46414.6|1
1739152830000|2025-02-10 02:00:30|46439.2|46419.2|46450|46430|46450|46430|46439.2|46419.2|8
1739152840000|2025-02-10 02:00:40|46450.4|46430.4|46450|46430|46450.4|46430.4|46447.9|46427.9|7
1739152850000|2025-02-10 02:00:50|46452.1|46432.1|46452.1|46432.1|46452.1|46432.1|46449.6|46429.6|4
1739152860000|2025-02-10 02:01:00|46452.5|46432.5|46452.5|46432.5|46452.5|46432.5|46449.6|46429.6|4
1739152870000|2025-02-10 02:01:10|46455|46435|46455|46435|46455.4|46435.4|46455|46435|9
1739152880000|2025-02-10 02:01:20|46457.5|46437.5|46462.5|46442.5|46462.5|46442.5|46457.5|46437.5|7
1739152890000|2025-02-10 02:01:30|46462.9|46442.9|46472.5|46452.5|46477.5|46457.5|46462.9|46442.9|11
1739152900000|2025-02-10 02:01:40|46472.1|46452.1|46467.5|46447.5|46472.1|46452.1|46462.5|46442.5|5
1739152910000|2025-02-10 02:01:50|46470|46450|46470|46450|46470|46450|46470|46450|4
1739152920000|2025-02-10 02:02:00|46472.5|46452.5|46511.7|46491.7|46511.7|46491.7|46472.5|46452.5|10
1739152930000|2025-02-10 02:02:10|46509.6|46489.6|46497.5|46477.5|46509.6|46489.6|46497.1|46477.1|7
1739152940000|2025-02-10 02:02:20|46492.5|46472.5|46492.5|46472.5|46492.5|46472.5|46492.5|46472.5|3
1739152950000|2025-02-10 02:02:30|46487.5|46467.5|46492.5|46472.5|46492.5|46472.5|46485|46465|3
1739152960000|2025-02-10 02:02:40|46495|46475|46500|46480|46500|46480|46495|46475|2
1739152970000|2025-02-10 02:02:50|46497.9|46477.9|46497.1|46477.1|46497.9|46477.9|46497.1|46477.1|1
1739152980000|2025-02-10 02:03:00|46497.5|46477.5|46497.5|46477.5|46497.9|46477.9|46495|46475|6
1739152990000|2025-02-10 02:03:10|46497.9|46477.9|46500.4|46480.4|46500.4|46480.4|46497.9|46477.9|1
1739153000000|2025-02-10 02:03:20|46500.8|46480.8|46500.4|46480.4|46507.5|46487.5|46500|46480|3
1739153010000|2025-02-10 02:03:30|46502.5|46482.5|46482.5|46462.5|46502.5|46482.5|46482.5|46462.5|3
1739153020000|2025-02-10 02:03:40|46478.3|46458.3|46482.5|46462.5|46482.5|46462.5|46477.5|46457.5|5
1739153030000|2025-02-10 02:03:50|46482.9|46462.9|46480|46460|46485|46465|46480|46460|3
1739153040000|2025-02-10 02:04:00|46477.5|46457.5|46472.1|46452.1|46477.5|46457.5|46472.1|46452.1|5
1739153050000|2025-02-10 02:04:10|46470|46450|46455|46435|46470|46450|46455|46435|6
1739153060000|2025-02-10 02:04:20|46455.4|46435.4|46457.5|46437.5|46457.5|46437.5|46455.4|46435.4|3
1739153070000|2025-02-10 02:04:30|46460|46440|46447.5|46427.5|46460|46440|46447.5|46427.5|4
1739153080000|2025-02-10 02:04:40|46445.4|46425.4|46442.5|46422.5|46447.5|46427.5|46442.5|46422.5|14
1739153090000|2025-02-10 02:04:50|46442.9|46422.9|46442.1|46422.1|46447.5|46427.5|46442.1|46422.1|26
1739153100000|2025-02-10 02:05:00|46442.5|46422.5|46432.5|46412.5|46442.5|46422.5|46432.1|46412.1|26
1739153110000|2025-02-10 02:05:10|46427.5|46407.5|46452.5|46432.5|46452.5|46432.5|46427.5|46407.5|12
1739153120000|2025-02-10 02:05:20|46452.9|46432.9|46457.5|46437.5|46457.5|46437.5|46452.9|46432.9|5
1739153130000|2025-02-10 02:05:30|46462.5|46442.5|46460|46440|46462.5|46442.5|46460|46440|7
1739153140000|2025-02-10 02:05:40|46460.4|46440.4|46477.9|46457.9|46477.9|46457.9|46460.4|46440.4|19
1739153150000|2025-02-10 02:05:50|46478.3|46458.3|46490|46470|46490.4|46470.4|46478.3|46458.3|3
1739153160000|2025-02-10 02:06:00|46492.5|46472.5|46483.3|46463.3|46492.5|46472.5|46480|46460|13
1739153170000|2025-02-10 02:06:10|46487.9|46467.9|46502.5|46482.5|46502.5|46482.5|46487.9|46467.9|2
1739153180000|2025-02-10 02:06:20|46500|46480|46490|46470|46502.5|46482.5|46487.5|46467.5|0
1739153190000|2025-02-10 02:06:30|46489.6|46469.6|46497.5|46477.5|46497.5|46477.5|46487.5|46467.5|5
1739153200000|2025-02-10 02:06:40|46497.9|46477.9|46502.5|46482.5|46505.4|46485.4|46497.9|46477.9|11
1739153210000|2025-02-10 02:06:50|46502.9|46482.9|46500|46480|46505|46485|46500|46480|7
1739153220000|2025-02-10 02:07:00|46497.9|46477.9|46492.5|46472.5|46497.9|46477.9|46492.5|46472.5|5
1739153230000|2025-02-10 02:07:10|46492.1|46472.1|46482.5|46462.5|46492.5|46472.5|46482.5|46462.5|1
1739153240000|2025-02-10 02:07:20|46482.1|46462.1|46455|46435|46482.1|46462.1|46455|46435|10
1739153250000|2025-02-10 02:07:30|46455.4|46435.4|46457.5|46437.5|46457.5|46437.5|46455|46435|6
1739153260000|2025-02-10 02:07:40|46455|46435|46455|46435|46457.5|46437.5|46455|46435|11
1739153270000|2025-02-10 02:07:50|46455.4|46435.4|46440.4|46420.4|46457.5|46437.5|46440.4|46420.4|10
1739153280000|2025-02-10 02:08:00|46442.9|46422.9|46437.5|46417.5|46442.9|46422.9|46437.1|46417.1|4
1739153290000|2025-02-10 02:08:10|46442.5|46422.5|46447.5|46427.5|46447.5|46427.5|46442.5|46422.5|2
1739153300000|2025-02-10 02:08:20|46450|46430|46440|46420|46450.4|46430.4|46440|46420|3
1739153320000|2025-02-10 02:08:40|46437.9|46417.9|46443.3|46423.3|46443.3|46423.3|46437.5|46417.5|4
1739153330000|2025-02-10 02:08:50|46445.4|46425.4|46445.4|46425.4|46445.4|46425.4|46445.4|46425.4|0
1739153340000|2025-02-10 02:09:00|46447.5|46427.5|46445|46425|46452.5|46432.5|46445|46425|2
1739153350000|2025-02-10 02:09:10|46444.6|46424.6|46427.5|46407.5|46444.6|46424.6|46427.5|46407.5|1
1739153360000|2025-02-10 02:09:20|46430|46410|46430|46410|46430|46410|46430|46410|2
1739153370000|2025-02-10 02:09:30|46427.9|46407.9|46427.5|46407.5|46432.5|46412.5|46427.5|46407.5|0
1739153380000|2025-02-10 02:09:40|46425|46405|46430|46410|46430|46410|46425|46405|1
1739153390000|2025-02-10 02:09:50|46427.5|46407.5|46422.5|46402.5|46430|46410|46422.5|46402.5|6
1739153400000|2025-02-10 02:10:00|46420|46400|46415|46395|46422.5|46402.5|46415|46395|5
1739153410000|2025-02-10 02:10:10|46412.5|46392.5|46399.2|46379.2|46412.5|46392.5|46399.2|46379.2|9
1739153420000|2025-02-10 02:10:20|46396.7|46376.7|46396.7|46376.7|46396.7|46376.7|46396.7|46376.7|2
1739153430000|2025-02-10 02:10:30|46396.3|46376.3|46393.8|46373.8|46396.3|46376.3|46391.3|46371.3|13
1739153440000|2025-02-10 02:10:40|46391.3|46371.3|46391.3|46371.3|46391.7|46371.7|46391.3|46371.3|1
1739153450000|2025-02-10 02:10:50|46393.8|46373.8|46391.3|46371.3|46393.8|46373.8|46391.3|46371.3|1
1739153460000|2025-02-10 02:11:00|46389.2|46369.2|46389.6|46369.6|46391.7|46371.7|46387.1|46367.1|2
1739153470000|2025-02-10 02:11:10|46390|46370|46389.6|46369.6|46392.1|46372.1|46389.6|46369.6|1
1739153480000|2025-02-10 02:11:20|46387.1|46367.1|46374.6|46354.6|46387.1|46367.1|46374.6|46354.6|3
1739153490000|2025-02-10 02:11:30|46372.1|46352.1|46369.6|46349.6|46372.5|46352.5|46369.6|46349.6|2
1739153500000|2025-02-10 02:11:40|46369.2|46349.2|46359.6|46339.6|46369.2|46349.2|46359.6|46339.6|6
1739153510000|2025-02-10 02:11:50|46354.6|46334.6|46352.1|46332.1|46354.6|46334.6|46352.1|46332.1|7
1739153520000|2025-02-10 02:12:00|||||||||5
1739153530000|2025-02-10 02:12:10|||||||||3
1739153540000|2025-02-10 02:12:20|46352.5|46332.5|46349.6|46329.6|46354.6|46334.6|46349.6|46329.6|13
1739153550000|2025-02-10 02:12:30|46349.2|46329.2|46347.1|46327.1|46349.2|46329.2|46347.1|46327.1|12
1739153560000|2025-02-10 02:12:40|46347.5|46327.5|46346.7|46326.7|46347.5|46327.5|46346.7|46326.7|0
1739153570000|2025-02-10 02:12:50|46347.1|46327.1|46349.6|46329.6|46349.6|46329.6|46346.7|46326.7|1
1739153580000|2025-02-10 02:13:00|46347.1|46327.1|46336.7|46316.7|46347.1|46327.1|46336.7|46316.7|14
1739153590000|2025-02-10 02:13:10|46334.6|46314.6|46334.2|46314.2|46337.1|46317.1|46334.2|46314.2|1
1739153600000|2025-02-10 02:13:20|46332.1|46312.1|46324.6|46304.6|46332.1|46312.1|46324.6|46304.6|6
1739153610000|2025-02-10 02:13:30|46325|46305|46334.6|46314.6|46334.6|46314.6|46325|46305|5
1739153620000|2025-02-10 02:13:40|46337.1|46317.1|46347.5|46327.5|46347.5|46327.5|46337.1|46317.1|2
1739153630000|2025-02-10 02:13:50|46347.1|46327.1|46344.6|46324.6|46347.1|46327.1|46344.6|46324.6|0
1739153640000|2025-02-10 02:14:00|46346.7|46326.7|46349.6|46329.6|46349.6|46329.6|46344.6|46324.6|3
1739153650000|2025-02-10 02:14:10|46347.1|46327.1|46347.1|46327.1|46349.6|46329.6|46344.6|46324.6|3
1739153660000|2025-02-10 02:14:20|46347.9|46327.9|46347.1|46327.1|46352.1|46332.1|46347.1|46327.1|2
1739153670000|2025-02-10 02:14:30|46346.7|46326.7|46342.1|46322.1|46347.1|46327.1|46342.1|46322.1|2
1739153680000|2025-02-10 02:14:40|46339.6|46319.6|46339.6|46319.6|46342.5|46322.5|46339.6|46319.6|1
1739153690000|2025-02-10 02:14:50|46340.4|46320.4|46344.6|46324.6|46344.6|46324.6|46334.2|46314.2|25
1739153700000|2025-02-10 02:15:00|46345|46325|46349.6|46329.6|46349.6|46329.6|46345|46325|7
1739153710000|2025-02-10 02:15:10|46347.1|46327.1|46347.1|46327.1|46350|46330|46347.1|46327.1|6
1739153720000|2025-02-10 02:15:20|46344.2|46324.2|46344.6|46324.6|46344.6|46324.6|46341.7|46321.7|4
1739153730000|2025-02-10 02:15:30|46340.4|46320.4|46356.7|46336.7|46356.7|46336.7|46340.4|46320.4|6
1739153740000|2025-02-10 02:15:40|46357.5|46337.5|46355.9|46335.9|46359.6|46339.6|46355.9|46335.9|4
1739153750000|2025-02-10 02:15:50|46356.3|46336.3|46356.7|46336.7|46356.7|46336.7|46356.3|46336.3|1
1739153760000|2025-02-10 02:16:00|46357.1|46337.1|46372.1|46352.1|46372.1|46352.1|46357.1|46337.1|7
1739153770000|2025-02-10 02:16:10|46371.7|46351.7|46369.6|46349.6|46372.5|46352.5|46369.6|46349.6|0
1739153790000|2025-02-10 02:16:30|46371.7|46351.7|46366.7|46346.7|46371.7|46351.7|46366.7|46346.7|3
1739153800000|2025-02-10 02:16:40|46359.6|46339.6|46354.2|46334.2|46359.6|46339.6|46354.2|46334.2|3
1739153810000|2025-02-10 02:16:50|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|4
1739153820000|2025-02-10 02:17:00|46352.1|46332.1|46349.6|46329.6|46354.6|46334.6|46349.6|46329.6|1
1739153830000|2025-02-10 02:17:10|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|1
1739153840000|2025-02-10 02:17:20|46342.1|46322.1|46342.1|46322.1|46342.1|46322.1|46342.1|46322.1|1
1739153850000|2025-02-10 02:17:30|46340|46320|46339.6|46319.6|46340|46320|46337.1|46317.1|2
1739153860000|2025-02-10 02:17:40|46338.8|46318.8|46329.6|46309.6|46338.8|46318.8|46329.6|46309.6|13
1739153870000|2025-02-10 02:17:50|46332.1|46312.1|46327.1|46307.1|46332.1|46312.1|46327.1|46307.1|0
1739153880000|2025-02-10 02:18:00|46324.6|46304.6|46321.7|46301.7|46324.6|46304.6|46321.7|46301.7|4
1739153890000|2025-02-10 02:18:10|46317.5|46297.5|46309.6|46289.6|46317.5|46297.5|46309.6|46289.6|1
1739153900000|2025-02-10 02:18:20|46310|46290|46310|46290|46310|46290|46310|46290|3
1739153910000|2025-02-10 02:18:30|46315|46295|46319.6|46299.6|46322.1|46302.1|46315|46295|1
1739153920000|2025-02-10 02:18:40|46324.6|46304.6|46327.1|46307.1|46327.1|46307.1|46324.6|46304.6|1
1739153930000|2025-02-10 02:18:50|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|0
1739153940000|2025-02-10 02:19:00|46327.1|46307.1|46319.6|46299.6|46332.1|46312.1|46319.6|46299.6|5
1739153950000|2025-02-10 02:19:10|46321.7|46301.7|46324.6|46304.6|46324.6|46304.6|46321.7|46301.7|2
1739153960000|2025-02-10 02:19:20|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46324.6|46304.6|0
1739153970000|2025-02-10 02:19:30|46326.7|46306.7|46327.1|46307.1|46327.1|46307.1|46324.6|46304.6|0
1739153980000|2025-02-10 02:19:40|46324.6|46304.6|46325|46305|46327.1|46307.1|46324.6|46304.6|0
1739153990000|2025-02-10 02:19:50|46327.1|46307.1|46329.6|46309.6|46329.6|46309.6|46326.7|46306.7|7
1739154000000|2025-02-10 02:20:00|46330|46310|46334.6|46314.6|46334.6|46314.6|46329.6|46309.6|0
1739154010000|2025-02-10 02:20:10|||||||||2
1739154020000|2025-02-10 02:20:20|46335.5|46315.5|46340|46320|46340|46320|46335.5|46315.5|1
1739154030000|2025-02-10 02:20:30|46341.7|46321.7|46339.6|46319.6|46344.6|46324.6|46339.6|46319.6|10
1739154040000|2025-02-10 02:20:40|46334.6|46314.6|46332.1|46312.1|46334.6|46314.6|46332.1|46312.1|0
1739154050000|2025-02-10 02:20:50|46334.6|46314.6|46347.1|46327.1|46347.1|46327.1|46334.6|46314.6|6
1739154060000|2025-02-10 02:21:00|46347.5|46327.5|46354.6|46334.6|46354.6|46334.6|46347.5|46327.5|3
1739154070000|2025-02-10 02:21:10|46355|46335|46366.7|46346.7|46366.7|46346.7|46355|46335|0
1739154090000|2025-02-10 02:21:30|46368.8|46348.8|46366.7|46346.7|46368.8|46348.8|46366.7|46346.7|3
1739154100000|2025-02-10 02:21:40|46368.8|46348.8|46369.6|46349.6|46369.6|46349.6|46368.8|46348.8|1
1739154110000|2025-02-10 02:21:50|46364.6|46344.6|46359.6|46339.6|46364.6|46344.6|46359.6|46339.6|1
1739154120000|2025-02-10 02:22:00|46354.6|46334.6|46352.1|46332.1|46354.6|46334.6|46352.1|46332.1|4
1739154130000|2025-02-10 02:22:10|||||||||1
1739154150000|2025-02-10 02:22:30|46347.1|46327.1|46352.1|46332.1|46352.1|46332.1|46347.1|46327.1|4
1739154160000|2025-02-10 02:22:40|46349.6|46329.6|46349.2|46329.2|46349.6|46329.6|46347.1|46327.1|2
1739154170000|2025-02-10 02:22:50|46351.3|46331.3|46356.7|46336.7|46356.7|46336.7|46351.3|46331.3|0
1739154180000|2025-02-10 02:23:00|46356.3|46336.3|46356.7|46336.7|46356.7|46336.7|46356.3|46336.3|3
1739154190000|2025-02-10 02:23:10|46361.7|46341.7|46362.6|46342.6|46362.6|46342.6|46361.7|46341.7|1
1739154200000|2025-02-10 02:23:20|46364.6|46344.6|46364.6|46344.6|46367.1|46347.1|46364.6|46344.6|0
1739154210000|2025-02-10 02:23:30|46369.6|46349.6|46364.6|46344.6|46369.6|46349.6|46364.6|46344.6|0
1739154220000|2025-02-10 02:23:40|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|0
1739154230000|2025-02-10 02:23:50|46370.5|46350.5|46390.5|46370.5|46390.5|46370.5|46370.5|46350.5|24
1739154240000|2025-02-10 02:24:00|46394.6|46374.6|46392.1|46372.1|46394.6|46374.6|46392.1|46372.1|1
1739154250000|2025-02-10 02:24:10|46389.6|46369.6|46392.1|46372.1|46392.1|46372.1|46389.6|46369.6|0
1739154260000|2025-02-10 02:24:20|46387.1|46367.1|46389.6|46369.6|46389.6|46369.6|46387.1|46367.1|1
1739154270000|2025-02-10 02:24:30|46387.6|46367.6|46385.1|46365.1|46387.6|46367.6|46384.6|46364.6|10
1739154280000|2025-02-10 02:24:40|46387.1|46367.1|46384.6|46364.6|46387.1|46367.1|46384.6|46364.6|1
1739154290000|2025-02-10 02:24:50|46387.1|46367.1|46379.6|46359.6|46387.1|46367.1|46379.6|46359.6|11
1739154300000|2025-02-10 02:25:00|46382.1|46362.1|46374.6|46354.6|46382.1|46362.1|46374.6|46354.6|6
1739154310000|2025-02-10 02:25:10|46374.2|46354.2|46369.6|46349.6|46374.2|46354.2|46369.6|46349.6|2
1739154320000|2025-02-10 02:25:20|46367.6|46347.6|46372.1|46352.1|46372.1|46352.1|46367.6|46347.6|13
1739154330000|2025-02-10 02:25:30|46371.7|46351.7|46369.6|46349.6|46372.1|46352.1|46369.6|46349.6|0
1739154350000|2025-02-10 02:25:50|46369.7|46349.7|46369.7|46349.7|46369.7|46349.7|46369.7|46349.7|2
1739154360000|2025-02-10 02:26:00|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|46369.7|46349.7|1
1739154370000|2025-02-10 02:26:10|46371.7|46351.7|46369.7|46349.7|46371.7|46351.7|46367.2|46347.2|6
1739154380000|2025-02-10 02:26:20|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|1
1739154390000|2025-02-10 02:26:30|46371.7|46351.7|46364.7|46344.7|46371.7|46351.7|46364.7|46344.7|2
1739154400000|2025-02-10 02:26:40|46367.2|46347.2|46367.2|46347.2|46367.2|46347.2|46367.2|46347.2|0
1739154410000|2025-02-10 02:26:50|46364.7|46344.7|46364.7|46344.7|46364.7|46344.7|46364.7|46344.7|0
1739154420000|2025-02-10 02:27:00|46362.2|46342.2|46362.2|46342.2|46362.2|46342.2|46362.2|46342.2|0
1739154430000|2025-02-10 02:27:10|46361.7|46341.7|46349.7|46329.7|46361.7|46341.7|46349.7|46329.7|2
1739154440000|2025-02-10 02:27:20|46352.2|46332.2|46347.6|46327.6|46352.2|46332.2|46347.2|46327.2|6
1739154450000|2025-02-10 02:27:30|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|1
1739154460000|2025-02-10 02:27:40|46352.6|46332.6|46355.1|46335.1|46355.1|46335.1|46352.6|46332.6|0
1739154470000|2025-02-10 02:27:50|46357.2|46337.2|46358|46338|46358|46338|46357.2|46337.2|2
1739154480000|2025-02-10 02:28:00|46360.5|46340.5|46360.1|46340.1|46360.5|46340.5|46360.1|46340.1|1
1739154500000|2025-02-10 02:28:20|46357.6|46337.6|46347.6|46327.6|46357.6|46337.6|46347.6|46327.6|15
1739154510000|2025-02-10 02:28:30|46345.1|46325.1|46342.6|46322.6|46347.6|46327.6|46340.1|46320.1|7
1739154520000|2025-02-10 02:28:40|46343|46323|46342.6|46322.6|46347.6|46327.6|46342.6|46322.6|0
1739154530000|2025-02-10 02:28:50|||||||||1
1739154540000|2025-02-10 02:29:00|46341.7|46321.7|46337.6|46317.6|46341.7|46321.7|46335.1|46315.1|13
1739154550000|2025-02-10 02:29:10|46332.6|46312.6|46335.1|46315.1|46335.1|46315.1|46332.6|46312.6|0
1739154560000|2025-02-10 02:29:20|46337.6|46317.6|46337.6|46317.6|46337.6|46317.6|46337.6|46317.6|2
1739154570000|2025-02-10 02:29:30|46338|46318|46342.6|46322.6|46342.6|46322.6|46338|46318|2
1739154590000|2025-02-10 02:29:50|46347.2|46327.2|46347.6|46327.6|46347.6|46327.6|46345.1|46325.1|5
1739154600000|2025-02-10 02:30:00|46348|46328|46350.5|46330.5|46355.1|46335.1|46347.6|46327.6|30
1739154610000|2025-02-10 02:30:10|46351.7|46331.7|46355.1|46335.1|46372.6|46352.6|46351.7|46331.7|26
1739154620000|2025-02-10 02:30:20|46352.6|46332.6|46352.6|46332.6|46357.6|46337.6|46350.1|46330.1|4
1739154630000|2025-02-10 02:30:30|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|11
1739154640000|2025-02-10 02:30:40|46357.6|46337.6|46358|46338|46358|46338|46355.1|46335.1|1
1739154650000|2025-02-10 02:30:50|46360.1|46340.1|46362.2|46342.2|46365.1|46345.1|46357.6|46337.6|4
1739154660000|2025-02-10 02:31:00|46362.6|46342.6|46355.1|46335.1|46367.6|46347.6|46355.1|46335.1|6
1739154670000|2025-02-10 02:31:10|46357.6|46337.6|46352.6|46332.6|46357.6|46337.6|46352.6|46332.6|0
1739154680000|2025-02-10 02:31:20|46350.1|46330.1|46347.6|46327.6|46350.1|46330.1|46347.6|46327.6|1
1739154690000|2025-02-10 02:31:30|46350.1|46330.1|46347.6|46327.6|46350.1|46330.1|46337.6|46317.6|4
1739154700000|2025-02-10 02:31:40|46349.7|46329.7|46340.1|46320.1|46350.1|46330.1|46340.1|46320.1|2
1739154710000|2025-02-10 02:31:50|46342.6|46322.6|46347.6|46327.6|46347.6|46327.6|46337.6|46317.6|0
1739154720000|2025-02-10 02:32:00|46349.7|46329.7|46352.6|46332.6|46357.6|46337.6|46347.6|46327.6|1
1739154730000|2025-02-10 02:32:10|46355.1|46335.1|46345.1|46325.1|46355.1|46335.1|46345.1|46325.1|23
1739154740000|2025-02-10 02:32:20|46347.2|46327.2|46342.2|46322.2|46347.6|46327.6|46342.2|46322.2|0
1739154750000|2025-02-10 02:32:30|46340.1|46320.1|46335.1|46315.1|46340.1|46320.1|46335.1|46315.1|3
1739154760000|2025-02-10 02:32:40|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|1
1739154770000|2025-02-10 02:32:50|46330.1|46310.1|46335.1|46315.1|46335.1|46315.1|46330.1|46310.1|4
1739154780000|2025-02-10 02:33:00|46330.9|46310.9|46330.1|46310.1|46332.6|46312.6|46330.1|46310.1|11
1739154790000|2025-02-10 02:33:10|46318|46298|46317.6|46297.6|46318|46298|46312.6|46292.6|4
1739154800000|2025-02-10 02:33:20|46319.7|46299.7|46327.6|46307.6|46327.6|46307.6|46319.7|46299.7|0
1739154810000|2025-02-10 02:33:30|46323|46303|46330.1|46310.1|46330.1|46310.1|46322.6|46302.6|11
1739154820000|2025-02-10 02:33:40|46332.6|46312.6|46322.6|46302.6|46332.6|46312.6|46322.6|46302.6|2
1739154830000|2025-02-10 02:33:50|46320.1|46300.1|46314.3|46294.3|46325.1|46305.1|46314.3|46294.3|6
1739154840000|2025-02-10 02:34:00|46312.6|46292.6|46305.1|46285.1|46312.6|46292.6|46302.6|46282.6|8
1739154850000|2025-02-10 02:34:10|46305.5|46285.5|46307.6|46287.6|46307.6|46287.6|46302.6|46282.6|0
1739154860000|2025-02-10 02:34:20|46310.1|46290.1|46309.7|46289.7|46310.1|46290.1|46309.7|46289.7|2
1739154870000|2025-02-10 02:34:30|46309.3|46289.3|46307.2|46287.2|46309.3|46289.3|46307.2|46287.2|1
1739154880000|2025-02-10 02:34:40|46306.8|46286.8|46299.3|46279.3|46306.8|46286.8|46299.3|46279.3|16
1739154890000|2025-02-10 02:34:50|46296.8|46276.8|46296.8|46276.8|46301.8|46281.8|46296.8|46276.8|0
1739154900000|2025-02-10 02:35:00|46299.7|46279.7|46305.1|46285.1|46305.1|46285.1|46296.8|46276.8|6
1739154910000|2025-02-10 02:35:10|46309.7|46289.7|46319.7|46299.7|46319.7|46299.7|46309.7|46289.7|4
1739154920000|2025-02-10 02:35:20|46320.5|46300.5|46326.8|46306.8|46329.3|46309.3|46320.5|46300.5|1
1739154930000|2025-02-10 02:35:30|46328.9|46308.9|46336.8|46316.8|46336.8|46316.8|46326.8|46306.8|0
1739154940000|2025-02-10 02:35:40|46339.3|46319.3|46334.3|46314.3|46346.8|46326.8|46333.9|46313.9|6
1739154950000|2025-02-10 02:35:50|46331.8|46311.8|46331.8|46311.8|46336.8|46316.8|46331.8|46311.8|1
1739154960000|2025-02-10 02:36:00|46331.4|46311.4|46326.8|46306.8|46331.8|46311.8|46326.8|46306.8|0
1739154970000|2025-02-10 02:36:10|46328.9|46308.9|46326.8|46306.8|46329.3|46309.3|46326.8|46306.8|1
1739154980000|2025-02-10 02:36:20|46327.2|46307.2|46331.8|46311.8|46331.8|46311.8|46326.8|46306.8|1
1739154990000|2025-02-10 02:36:30|46334.3|46314.3|46336.8|46316.8|46336.8|46316.8|46331.8|46311.8|2
1739155000000|2025-02-10 02:36:40|46331.8|46311.8|46331.8|46311.8|46331.8|46311.8|46331.8|46311.8|0
1739155010000|2025-02-10 02:36:50|46329.3|46309.3|46331.8|46311.8|46331.8|46311.8|46326.8|46306.8|0
1739155020000|2025-02-10 02:37:00|46331.4|46311.4|46327.6|46307.6|46331.4|46311.4|46326.8|46306.8|1
1739155030000|2025-02-10 02:37:10|46331.8|46311.8|46331.8|46311.8|46331.8|46311.8|46326.8|46306.8|1
1739155040000|2025-02-10 02:37:20|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|2
1739155050000|2025-02-10 02:37:30|46326.8|46306.8|46329.3|46309.3|46329.3|46309.3|46326.8|46306.8|1
1739155060000|2025-02-10 02:37:40|46331.8|46311.8|46324.3|46304.3|46334.3|46314.3|46324.3|46304.3|19
1739155070000|2025-02-10 02:37:50|46326.4|46306.4|46326.8|46306.8|46329.3|46309.3|46324.3|46304.3|3
1739155080000|2025-02-10 02:38:00|46327.2|46307.2|46328.9|46308.9|46329.7|46309.7|46326.8|46306.8|0
1739155090000|2025-02-10 02:38:10|46326.8|46306.8|46326.8|46306.8|46326.8|46306.8|46326.8|46306.8|0
1739155100000|2025-02-10 02:38:20|46327.2|46307.2|46326.8|46306.8|46329.3|46309.3|46324.7|46304.7|0
1739155110000|2025-02-10 02:38:30|46327.2|46307.2|46331.8|46311.8|46331.8|46311.8|46326.8|46306.8|1
1739155130000|2025-02-10 02:38:50|46332.2|46312.2|46331.8|46311.8|46334.3|46314.3|46331.8|46311.8|0
1739155140000|2025-02-10 02:39:00|46334.3|46314.3|46339.3|46319.3|46341.8|46321.8|46334.3|46314.3|0
1739155150000|2025-02-10 02:39:10|46341.8|46321.8|46336.8|46316.8|46341.8|46321.8|46336.8|46316.8|0
1739155160000|2025-02-10 02:39:20|46336|46316|46326.8|46306.8|46336|46316|46324.7|46304.7|2
1739155170000|2025-02-10 02:39:30|46331.8|46311.8|46334.7|46314.7|46334.7|46314.7|46331.8|46311.8|3
1739155180000|2025-02-10 02:39:40|46339.3|46319.3|46336.8|46316.8|46339.3|46319.3|46336.8|46316.8|0
1739155190000|2025-02-10 02:39:50|46337.2|46317.2|46336.8|46316.8|46339.3|46319.3|46336.8|46316.8|0
1739155200000|2025-02-10 02:40:00|46339.3|46319.3|46339.3|46319.3|46339.3|46319.3|46334.7|46314.7|5
1739155210000|2025-02-10 02:40:10|46339.7|46319.7|46339.3|46319.3|46341.8|46321.8|46339.3|46319.3|1
1739155220000|2025-02-10 02:40:20|46341.4|46321.4|46341.8|46321.8|46341.8|46321.8|46341.4|46321.4|1
1739155230000|2025-02-10 02:40:30|46342.2|46322.2|46341.8|46321.8|46344.3|46324.3|46338.9|46318.9|1
1739155240000|2025-02-10 02:40:40|46344.3|46324.3|46346.8|46326.8|46346.8|46326.8|46341.8|46321.8|0
1739155250000|2025-02-10 02:40:50|46351.8|46331.8|46351.8|46331.8|46359.3|46339.3|46351.8|46331.8|8
1739155260000|2025-02-10 02:41:00|46354.3|46334.3|46356.4|46336.4|46366.8|46346.8|46354.3|46334.3|5
1739155270000|2025-02-10 02:41:10|46354.7|46334.7|46357.2|46337.2|46357.2|46337.2|46351.8|46331.8|1
1739155280000|2025-02-10 02:41:20|46354.3|46334.3|46354.3|46334.3|46356.8|46336.8|46354.3|46334.3|2
1739155290000|2025-02-10 02:41:30|46356.8|46336.8|46366.8|46346.8|46366.8|46346.8|46356.8|46336.8|2
1739155300000|2025-02-10 02:41:40|46361.8|46341.8|46361.8|46341.8|46361.8|46341.8|46359.3|46339.3|0
1739155310000|2025-02-10 02:41:50|46361.4|46341.4|46361.8|46341.8|46361.8|46341.8|46359.3|46339.3|6
1739155320000|2025-02-10 02:42:00|46357.2|46337.2|46361.8|46341.8|46361.8|46341.8|46356.8|46336.8|0
1739155330000|2025-02-10 02:42:10|46364.3|46344.3|46366.8|46346.8|46371.8|46351.8|46364.3|46344.3|1
1739155340000|2025-02-10 02:42:20|46366.4|46346.4|46366.8|46346.8|46366.8|46346.8|46364.3|46344.3|0
1739155350000|2025-02-10 02:42:30|46369.3|46349.3|46366.8|46346.8|46369.3|46349.3|46366.8|46346.8|1
1739155360000|2025-02-10 02:42:40|46369.3|46349.3|46374.3|46354.3|46376.8|46356.8|46369.3|46349.3|4
1739155370000|2025-02-10 02:42:50|46374.7|46354.7|46376.8|46356.8|46376.8|46356.8|46371.8|46351.8|0
1739155380000|2025-02-10 02:43:00|46376.4|46356.4|46371.8|46351.8|46376.8|46356.8|46371.8|46351.8|0
1739155390000|2025-02-10 02:43:10|46374.3|46354.3|46381.8|46361.8|46381.8|46361.8|46374.3|46354.3|0
1739155400000|2025-02-10 02:43:20|46386|46366|46379.3|46359.3|46386|46366|46379.3|46359.3|3
1739155410000|2025-02-10 02:43:30|46377.2|46357.2|46379.3|46359.3|46379.3|46359.3|46376.8|46356.8|1
1739155420000|2025-02-10 02:43:40|46377.2|46357.2|46374.3|46354.3|46377.2|46357.2|46374.3|46354.3|1
1739155430000|2025-02-10 02:43:50|46372.2|46352.2|46366.8|46346.8|46372.2|46352.2|46366.8|46346.8|2
1739155440000|2025-02-10 02:44:00|46364.3|46344.3|46369.3|46349.3|46369.3|46349.3|46364.3|46344.3|0
1739155450000|2025-02-10 02:44:10|46371.8|46351.8|46376.8|46356.8|46376.8|46356.8|46371.8|46351.8|0
1739155460000|2025-02-10 02:44:20|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46379.3|46359.3|1
1739155470000|2025-02-10 02:44:30|46384.3|46364.3|46381.8|46361.8|46386.8|46366.8|46381.8|46361.8|1
1739155480000|2025-02-10 02:44:40|46386.8|46366.8|46386.8|46366.8|46389.3|46369.3|46386.8|46366.8|1
1739155490000|2025-02-10 02:44:50|46387.2|46367.2|46394.3|46374.3|46394.3|46374.3|46387.2|46367.2|1
1739155500000|2025-02-10 02:45:00|46396.8|46376.8|46391.8|46371.8|46399.3|46379.3|46391.4|46371.4|1
1739155510000|2025-02-10 02:45:10|46391.4|46371.4|46389.3|46369.3|46391.4|46371.4|46389.3|46369.3|0
1739155520000|2025-02-10 02:45:20|46388.9|46368.9|46389.3|46369.3|46389.3|46369.3|46388.9|46368.9|0
1739155530000|2025-02-10 02:45:30|46388.9|46368.9|46381.8|46361.8|46388.9|46368.9|46381.8|46361.8|2
1739155540000|2025-02-10 02:45:40|46379.7|46359.7|46378.9|46358.9|46379.7|46359.7|46378.9|46358.9|3
1739155550000|2025-02-10 02:45:50|46376.8|46356.8|46376.8|46356.8|46379.3|46359.3|46376.8|46356.8|5
1739155560000|2025-02-10 02:46:00|46373.9|46353.9|46371.8|46351.8|46374.3|46354.3|46371.8|46351.8|4
1739155570000|2025-02-10 02:46:10|46369.3|46349.3|46371.8|46351.8|46371.8|46351.8|46369.3|46349.3|3
1739155580000|2025-02-10 02:46:20|46376|46356|46379.3|46359.3|46379.3|46359.3|46376|46356|1
1739155590000|2025-02-10 02:46:30|46381.8|46361.8|46383.9|46363.9|46384.3|46364.3|46379.3|46359.3|22
1739155600000|2025-02-10 02:46:40|46386|46366|46383.9|46363.9|46386.4|46366.4|46383.9|46363.9|0
1739155610000|2025-02-10 02:46:50|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739155620000|2025-02-10 02:47:00|46381|46361|46368.9|46348.9|46381|46361|46368.9|46348.9|7
1739155630000|2025-02-10 02:47:10|46363.9|46343.9|46353.9|46333.9|46363.9|46343.9|46353.9|46333.9|7
1739155640000|2025-02-10 02:47:20|46356.4|46336.4|46356.4|46336.4|46356.4|46336.4|46356.4|46336.4|1
1739155650000|2025-02-10 02:47:30|46357.2|46337.2|46368.9|46348.9|46371.4|46351.4|46357.2|46337.2|7
1739155660000|2025-02-10 02:47:40|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|0
1739155670000|2025-02-10 02:47:50|46369.3|46349.3|46371.4|46351.4|46373.9|46353.9|46368.9|46348.9|8
1739155680000|2025-02-10 02:48:00|46366.4|46346.4|46368.9|46348.9|46371.4|46351.4|46363.9|46343.9|6
1739155690000|2025-02-10 02:48:10|46373.9|46353.9|46358.9|46338.9|46373.9|46353.9|46358.9|46338.9|7
1739155700000|2025-02-10 02:48:20|46356.4|46336.4|46356|46336|46358.9|46338.9|46356|46336|3
1739155710000|2025-02-10 02:48:30|46358.1|46338.1|46353.9|46333.9|46358.1|46338.1|46353.9|46333.9|8
1739155720000|2025-02-10 02:48:40|46356.4|46336.4|46351.8|46331.8|46356.4|46336.4|46351.8|46331.8|3
1739155740000|2025-02-10 02:49:00|46353.9|46333.9|46356.4|46336.4|46356.4|46336.4|46353.9|46333.9|2
1739155750000|2025-02-10 02:49:10|46356|46336|46351|46331|46356|46336|46351|46331|0
1739155760000|2025-02-10 02:49:20|46348.9|46328.9|46351.4|46331.4|46351.4|46331.4|46348.9|46328.9|3
1739155770000|2025-02-10 02:49:30|46353.9|46333.9|46358.9|46338.9|46359.3|46339.3|46353.9|46333.9|0
1739155780000|2025-02-10 02:49:40|46361.8|46341.8|46358.5|46338.5|46363.9|46343.9|46358.5|46338.5|0
1739155790000|2025-02-10 02:49:50|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|46356.4|46336.4|0
1739155800000|2025-02-10 02:50:00|46361.4|46341.4|46363.9|46343.9|46363.9|46343.9|46361.4|46341.4|0
1739155810000|2025-02-10 02:50:10|46361.4|46341.4|46363.9|46343.9|46363.9|46343.9|46361.4|46341.4|1
1739155820000|2025-02-10 02:50:20|||||||||1
1739155830000|2025-02-10 02:50:30|46366|46346|46366.4|46346.4|46366.4|46346.4|46366|46346|0
1739155840000|2025-02-10 02:50:40|46368.9|46348.9|46368.9|46348.9|46368.9|46348.9|46368.9|46348.9|0
1739155850000|2025-02-10 02:50:50|46371.4|46351.4|46378.9|46358.9|46378.9|46358.9|46371.4|46351.4|1
1739155860000|2025-02-10 02:51:00|46381.4|46361.4|46386.4|46366.4|46388.9|46368.9|46381.4|46361.4|2
1739155870000|2025-02-10 02:51:10|46388.9|46368.9|46391.4|46371.4|46391.4|46371.4|46388.9|46368.9|4
1739155880000|2025-02-10 02:51:20|46391.8|46371.8|46416.4|46396.4|46418.9|46398.9|46391.8|46371.8|15
1739155890000|2025-02-10 02:51:30|46418.5|46398.5|46418.9|46398.9|46418.9|46398.9|46418.5|46398.5|3
1739155900000|2025-02-10 02:51:40|46421.4|46401.4|46421|46401|46421.4|46401.4|46421|46401|2
1739155910000|2025-02-10 02:51:50|46418.9|46398.9|46418.9|46398.9|46418.9|46398.9|46418.9|46398.9|3
1739155930000|2025-02-10 02:52:10|46413.9|46393.9|46406|46386|46413.9|46393.9|46406|46386|9
1739155940000|2025-02-10 02:52:20|46406.4|46386.4|46406.4|46386.4|46406.4|46386.4|46406.4|46386.4|1
1739155950000|2025-02-10 02:52:30|46404.3|46384.3|46416.4|46396.4|46416.4|46396.4|46403.9|46383.9|9
1739155960000|2025-02-10 02:52:40|46416.8|46396.8|46416.4|46396.4|46421.4|46401.4|46416.4|46396.4|0
1739155970000|2025-02-10 02:52:50|46416|46396|46419.3|46399.3|46419.3|46399.3|46416|46396|1
1739155980000|2025-02-10 02:53:00|46418.9|46398.9|46413.9|46393.9|46421.4|46401.4|46413.9|46393.9|0
1739155990000|2025-02-10 02:53:10|46416.4|46396.4|46413.9|46393.9|46418.9|46398.9|46413.9|46393.9|3
1739156000000|2025-02-10 02:53:20|46416.4|46396.4|46413.9|46393.9|46418.1|46398.1|46413.9|46393.9|1
1739156010000|2025-02-10 02:53:30|46411.4|46391.4|46411.4|46391.4|46411.4|46391.4|46411.4|46391.4|0
1739156020000|2025-02-10 02:53:40|46409.3|46389.3|46411.4|46391.4|46411.4|46391.4|46409.3|46389.3|1
1739156030000|2025-02-10 02:53:50|46408.9|46388.9|46403.9|46383.9|46408.9|46388.9|46403.9|46383.9|3
1739156040000|2025-02-10 02:54:00|46403.5|46383.5|46401.4|46381.4|46403.9|46383.9|46401.4|46381.4|1
1739156050000|2025-02-10 02:54:10|46398.9|46378.9|46396.4|46376.4|46398.9|46378.9|46396.4|46376.4|0
1739156060000|2025-02-10 02:54:20|46394.3|46374.3|46393.9|46373.9|46396.4|46376.4|46393.9|46373.9|1
1739156080000|2025-02-10 02:54:40|46396.4|46376.4|46398.9|46378.9|46398.9|46378.9|46393.9|46373.9|0
1739156090000|2025-02-10 02:54:50|46399.3|46379.3|46403.1|46383.1|46403.9|46383.9|46399.3|46379.3|0
1739156100000|2025-02-10 02:55:00|46398.9|46378.9|46398.9|46378.9|46403.9|46383.9|46398.9|46378.9|2
1739156110000|2025-02-10 02:55:10|46399.7|46379.7|46396.4|46376.4|46399.7|46379.7|46396.4|46376.4|4
1739156120000|2025-02-10 02:55:20|46394.3|46374.3|46396.4|46376.4|46396.4|46376.4|46393.9|46373.9|0
1739156130000|2025-02-10 02:55:30|46394.3|46374.3|46396.4|46376.4|46396.4|46376.4|46393.9|46373.9|0
1739156140000|2025-02-10 02:55:40|46396|46376|46393.9|46373.9|46396|46376|46393.9|46373.9|1
1739156150000|2025-02-10 02:55:50|46393.5|46373.5|46393.9|46373.9|46393.9|46373.9|46391.4|46371.4|0
1739156160000|2025-02-10 02:56:00|46398.9|46378.9|46398.9|46378.9|46398.9|46378.9|46398.9|46378.9|4
1739156170000|2025-02-10 02:56:10|46398.5|46378.5|46398.9|46378.9|46398.9|46378.9|46398.5|46378.5|1
1739156180000|2025-02-10 02:56:20|46398.5|46378.5|46393.9|46373.9|46398.9|46378.9|46393.9|46373.9|0
1739156190000|2025-02-10 02:56:30|46398.9|46378.9|46401.4|46381.4|46401.4|46381.4|46398.9|46378.9|1
1739156200000|2025-02-10 02:56:40|46398.9|46378.9|46393.5|46373.5|46398.9|46378.9|46393.5|46373.5|8
1739156210000|2025-02-10 02:56:50|46391.8|46371.8|46386.8|46366.8|46393.9|46373.9|46386.4|46366.4|0
1739156220000|2025-02-10 02:57:00|46388.9|46368.9|46381.4|46361.4|46388.9|46368.9|46381.4|46361.4|3
1739156230000|2025-02-10 02:57:10|46380.6|46360.6|46361.4|46341.4|46380.6|46360.6|46361.4|46341.4|15
1739156240000|2025-02-10 02:57:20|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|1
1739156250000|2025-02-10 02:57:30|46361|46341|46358.5|46338.5|46361|46341|46358.5|46338.5|0
1739156260000|2025-02-10 02:57:40|46361|46341|46366|46346|46366|46346|46361|46341|3
1739156270000|2025-02-10 02:57:50|46368.5|46348.5|46366|46346|46368.5|46348.5|46366|46346|2
1739156280000|2025-02-10 02:58:00|46370.6|46350.6|46371|46351|46371|46351|46370.6|46350.6|1
1739156290000|2025-02-10 02:58:10|46368.5|46348.5|46366|46346|46368.5|46348.5|46366|46346|11
1739156310000|2025-02-10 02:58:30|46365.6|46345.6|46363.5|46343.5|46365.6|46345.6|46363.5|46343.5|0
1739156320000|2025-02-10 02:58:40|||||||||4
1739156330000|2025-02-10 02:58:50|46361|46341|46366|46346|46366|46346|46361|46341|0
1739156340000|2025-02-10 02:59:00|46368.5|46348.5|46361|46341|46368.5|46348.5|46361|46341|1
1739156350000|2025-02-10 02:59:10|||||||||1
1739156360000|2025-02-10 02:59:20|||||||||2
1739156370000|2025-02-10 02:59:30|46361.4|46341.4|46361|46341|46363.5|46343.5|46361|46341|0
1739156380000|2025-02-10 02:59:40|46363.5|46343.5|46361|46341|46363.5|46343.5|46361|46341|0
1739156390000|2025-02-10 02:59:50|46360.6|46340.6|46358.5|46338.5|46361|46341|46358.5|46338.5|0
1739156400000|2025-02-10 03:00:00|46358.9|46338.9|46366.4|46346.4|46366.4|46346.4|46358.5|46338.5|1
1739156410000|2025-02-10 03:00:10|46366|46346|46363.5|46343.5|46368.5|46348.5|46363.1|46343.1|0
1739156420000|2025-02-10 03:00:20|46363.1|46343.1|46358.5|46338.5|46363.1|46343.1|46358.5|46338.5|1
1739156430000|2025-02-10 03:00:30|46361|46341|46366|46346|46376|46356|46361|46341|10
1739156450000|2025-02-10 03:00:50|46365.6|46345.6|46366|46346|46366|46346|46363.9|46343.9|1
1739156460000|2025-02-10 03:01:00|46368.1|46348.1|46368.5|46348.5|46368.5|46348.5|46368.1|46348.1|0
1739156470000|2025-02-10 03:01:10|46366|46346|46363.5|46343.5|46366|46346|46363.5|46343.5|3
1739156480000|2025-02-10 03:01:20|46363.1|46343.1|46345.2|46325.2|46363.1|46343.1|46345.2|46325.2|9
1739156490000|2025-02-10 03:01:30|46345.6|46325.6|46341|46321|46346|46326|46341|46321|2
1739156500000|2025-02-10 03:01:40|46338.5|46318.5|46338.5|46318.5|46338.5|46318.5|46338.5|46318.5|1
1739156510000|2025-02-10 03:01:50|46336|46316|46328.5|46308.5|46336|46316|46328.5|46308.5|2
1739156520000|2025-02-10 03:02:00|46331|46311|46331|46311|46331|46311|46331|46311|2
1739156540000|2025-02-10 03:02:20|46326|46306|46326|46306|46326|46306|46323.5|46303.5|5
1739156550000|2025-02-10 03:02:30|46325.6|46305.6|46321|46301|46326|46306|46321|46301|0
1739156560000|2025-02-10 03:02:40|46320.6|46300.6|46316|46296|46320.6|46300.6|46316|46296|2
1739156570000|2025-02-10 03:02:50|||||||||4
1739156580000|2025-02-10 03:03:00|46313.5|46293.5|46318.5|46298.5|46318.5|46298.5|46313.5|46293.5|4
1739156590000|2025-02-10 03:03:10|46318.9|46298.9|46326|46306|46326|46306|46318.9|46298.9|3
1739156600000|2025-02-10 03:03:20|46331|46311|46331|46311|46331|46311|46326|46306|2
1739156610000|2025-02-10 03:03:30|46328.9|46308.9|46326|46306|46331|46311|46326|46306|2
1739156620000|2025-02-10 03:03:40|46326.4|46306.4|46333.9|46313.9|46333.9|46313.9|46326.4|46306.4|1
1739156630000|2025-02-10 03:03:50|46336|46316|46336.9|46316.9|46343.5|46323.5|46336|46316|5
1739156640000|2025-02-10 03:04:00|46337.3|46317.3|46339.4|46319.4|46339.4|46319.4|46337.3|46317.3|2
1739156650000|2025-02-10 03:04:10|46338.9|46318.9|46334.4|46314.4|46338.9|46318.9|46334.4|46314.4|2
1739156660000|2025-02-10 03:04:20|46334.8|46314.8|46333.5|46313.5|46339|46319|46333.5|46313.5|0
1739156670000|2025-02-10 03:04:30|46334|46314|46334|46314|46339|46319|46329|46309|2
1739156680000|2025-02-10 03:04:40|46336.5|46316.5|46339|46319|46339|46319|46336.5|46316.5|0
1739156690000|2025-02-10 03:04:50|46334.4|46314.4|46341.5|46321.5|46341.5|46321.5|46334|46314|2
1739156700000|2025-02-10 03:05:00|46339|46319|46349|46329|46349.4|46329.4|46339|46319|5
1739156710000|2025-02-10 03:05:10|46349.4|46329.4|46349|46329|46354|46334|46346.5|46326.5|6
1739156720000|2025-02-10 03:05:20|46349.8|46329.8|46351.5|46331.5|46354|46334|46349.8|46329.8|2
1739156730000|2025-02-10 03:05:30|46349|46329|46354|46334|46359|46339|46349|46329|7
1739156740000|2025-02-10 03:05:40|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|46349|46329|2
1739156750000|2025-02-10 03:05:50|46353.5|46333.5|46351|46331|46353.5|46333.5|46349|46329|2
1739156760000|2025-02-10 03:06:00|46349|46329|46359|46339|46359|46339|46349|46329|3
1739156770000|2025-02-10 03:06:10|46356.5|46336.5|46356|46336|46356.5|46336.5|46356|46336|13
1739156780000|2025-02-10 03:06:20|46351.9|46331.9|46349|46329|46351.9|46331.9|46349|46329|3
1739156790000|2025-02-10 03:06:30|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|46349|46329|1
1739156800000|2025-02-10 03:06:40|46351|46331|46348.5|46328.5|46351|46331|46346.5|46326.5|0
1739156810000|2025-02-10 03:06:50|46346.9|46326.9|46351.5|46331.5|46351.5|46331.5|46346.5|46326.5|0
1739156820000|2025-02-10 03:07:00|46353.5|46333.5|46356.5|46336.5|46359|46339|46353.5|46333.5|7
1739156830000|2025-02-10 03:07:10|46356.9|46336.9|46359|46339|46359|46339|46356.9|46336.9|3
1739156840000|2025-02-10 03:07:20|46361|46341|46363.5|46343.5|46366.5|46346.5|46361|46341|1
1739156850000|2025-02-10 03:07:30|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|46359.4|46339.4|1
1739156870000|2025-02-10 03:07:50|46359.4|46339.4|46356.9|46336.9|46359.4|46339.4|46355.2|46335.2|4
1739156880000|2025-02-10 03:08:00|46354.4|46334.4|46351.5|46331.5|46354.4|46334.4|46351.5|46331.5|2
1739156890000|2025-02-10 03:08:10|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|1
1739156900000|2025-02-10 03:08:20|46351.5|46331.5|46349|46329|46351.5|46331.5|46348.6|46328.6|3
1739156910000|2025-02-10 03:08:30|46349.4|46329.4|46339|46319|46351.9|46331.9|46339|46319|13
1739156920000|2025-02-10 03:08:40|46334.4|46314.4|46334|46314|46336.1|46316.1|46331.5|46311.5|1
1739156930000|2025-02-10 03:08:50|46331.5|46311.5|46331.9|46311.9|46334|46314|46331.5|46311.5|0
1739156940000|2025-02-10 03:09:00|46334|46314|46334|46314|46334|46314|46331.5|46311.5|4
1739156950000|2025-02-10 03:09:10|46329|46309|46329|46309|46334|46314|46329|46309|0
1739156960000|2025-02-10 03:09:20|46329.4|46309.4|46329.4|46309.4|46334|46314|46329|46309|0
1739156970000|2025-02-10 03:09:30|46331.5|46311.5|46334|46314|46334|46314|46331.5|46311.5|0
1739156980000|2025-02-10 03:09:40|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|0
1739156990000|2025-02-10 03:09:50|46336.1|46316.1|46336.5|46316.5|46336.5|46316.5|46334|46314|1
1739157000000|2025-02-10 03:10:00|46334.4|46314.4|46339|46319|46341.5|46321.5|46334|46314|1
1739157010000|2025-02-10 03:10:10|46336.5|46316.5|46336.5|46316.5|46336.5|46316.5|46336.5|46316.5|0
1739157020000|2025-02-10 03:10:20|46334|46314|46336.5|46316.5|46336.5|46316.5|46334|46314|2
1739157030000|2025-02-10 03:10:30|46336.9|46316.9|46334|46314|46339|46319|46334|46314|1
1739157040000|2025-02-10 03:10:40|46334.4|46314.4|46334|46314|46336.5|46316.5|46334|46314|2
1739157050000|2025-02-10 03:10:50|46329.8|46309.8|46329|46309|46329.8|46309.8|46329|46309|4
1739157060000|2025-02-10 03:11:00|46329.4|46309.4|46338.6|46318.6|46338.6|46318.6|46329.4|46309.4|3
1739157070000|2025-02-10 03:11:10|46336.5|46316.5|46336.9|46316.9|46338.6|46318.6|46334|46314|0
1739157080000|2025-02-10 03:11:20|46334|46314|46336.9|46316.9|46336.9|46316.9|46334|46314|1
1739157100000|2025-02-10 03:11:40|46339|46319|46341.5|46321.5|46341.5|46321.5|46339|46319|0
1739157110000|2025-02-10 03:11:50|46341.9|46321.9|46339|46319|46341.9|46321.9|46336.5|46316.5|40
1739157120000|2025-02-10 03:12:00|46339.4|46319.4|46354|46334|46354|46334|46339|46319|1
1739157130000|2025-02-10 03:12:10|46354.4|46334.4|46356.5|46336.5|46359|46339|46354.4|46334.4|2
1739157140000|2025-02-10 03:12:20|46354|46334|46349|46329|46354|46334|46349|46329|3
1739157160000|2025-02-10 03:12:40|46346.9|46326.9|46339|46319|46346.9|46326.9|46339|46319|1
1739157170000|2025-02-10 03:12:50|46341.5|46321.5|46339|46319|46341.5|46321.5|46339|46319|0
1739157180000|2025-02-10 03:13:00|46339.4|46319.4|46336.5|46316.5|46341.1|46321.1|46336.5|46316.5|3
1739157190000|2025-02-10 03:13:10|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|1
1739157200000|2025-02-10 03:13:20|46336.5|46316.5|46341.5|46321.5|46341.5|46321.5|46336.5|46316.5|1
1739157210000|2025-02-10 03:13:30|46336.9|46316.9|46334|46314|46336.9|46316.9|46334|46314|1
1739157220000|2025-02-10 03:13:40|46331.5|46311.5|46331.5|46311.5|46331.5|46311.5|46331.5|46311.5|3
1739157230000|2025-02-10 03:13:50|||||||||2
1739157240000|2025-02-10 03:14:00|46331.9|46311.9|46331.9|46311.9|46331.9|46311.9|46331.5|46311.5|0
1739157250000|2025-02-10 03:14:10|46334|46314|46334.4|46314.4|46334.4|46314.4|46334|46314|0
1739157260000|2025-02-10 03:14:20|46334|46314|46336.5|46316.5|46336.5|46316.5|46334|46314|0
1739157270000|2025-02-10 03:14:30|46334|46314|46334|46314|46334|46314|46334|46314|1
1739157290000|2025-02-10 03:14:50|46333.6|46313.6|46329|46309|46333.6|46313.6|46329|46309|2
1739157300000|2025-02-10 03:15:00|46331.1|46311.1|46334|46314|46334|46314|46331.1|46311.1|0
1739157310000|2025-02-10 03:15:10|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|0
1739157320000|2025-02-10 03:15:20|46336.5|46316.5|46336.1|46316.1|46336.5|46316.5|46336.1|46316.1|1
1739157330000|2025-02-10 03:15:30|46334|46314|46334.4|46314.4|46336.5|46316.5|46334|46314|1
1739157340000|2025-02-10 03:15:40|46334|46314|46334|46314|46339|46319|46333.6|46313.6|5
1739157360000|2025-02-10 03:16:00|46334.4|46314.4|46336.9|46316.9|46336.9|46316.9|46334.4|46314.4|1
1739157370000|2025-02-10 03:16:10|46334|46314|46336.9|46316.9|46336.9|46316.9|46334|46314|2
1739157380000|2025-02-10 03:16:20|46339.4|46319.4|46334.4|46314.4|46339.4|46319.4|46334.4|46314.4|2
1739157390000|2025-02-10 03:16:30|46334.8|46314.8|46334|46314|46336.9|46316.9|46334|46314|0
1739157400000|2025-02-10 03:16:40|46334.4|46314.4|46336.5|46316.5|46336.5|46316.5|46334|46314|0
1739157410000|2025-02-10 03:16:50|46339|46319|46339|46319|46339|46319|46336.9|46316.9|5
1739157420000|2025-02-10 03:17:00|46341.5|46321.5|46339|46319|46341.5|46321.5|46336.9|46316.9|2
1739157430000|2025-02-10 03:17:10|46339.4|46319.4|46336.5|46316.5|46341.9|46321.9|46336.5|46316.5|1
1739157440000|2025-02-10 03:17:20|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|1
1739157450000|2025-02-10 03:17:30|46333.6|46313.6|46326.9|46306.9|46333.6|46313.6|46326.1|46306.1|3
1739157460000|2025-02-10 03:17:40|46328.6|46308.6|46326.1|46306.1|46329|46309|46326.1|46306.1|0
1739157470000|2025-02-10 03:17:50|46329|46309|46328.6|46308.6|46329|46309|46328.6|46308.6|2
1739157480000|2025-02-10 03:18:00|46326.5|46306.5|46321.5|46301.5|46326.5|46306.5|46321.5|46301.5|13
1739157490000|2025-02-10 03:18:10|46317.3|46297.3|46316.5|46296.5|46317.3|46297.3|46316.5|46296.5|3
1739157500000|2025-02-10 03:18:20|46314.4|46294.4|46316.9|46296.9|46316.9|46296.9|46314|46294|4
1739157510000|2025-02-10 03:18:30|46316.5|46296.5|46314.8|46294.8|46316.5|46296.5|46312.3|46292.3|2
1739157520000|2025-02-10 03:18:40|46319.4|46299.4|46321.9|46301.9|46321.9|46301.9|46319.4|46299.4|4
1739157530000|2025-02-10 03:18:50|46324.4|46304.4|46336.9|46316.9|46341.9|46321.9|46324.4|46304.4|4
1739157540000|2025-02-10 03:19:00|46339.8|46319.8|46334.4|46314.4|46341.9|46321.9|46334.4|46314.4|1
1739157570000|2025-02-10 03:19:30|46334|46314|46334.8|46314.8|46334.8|46314.8|46334|46314|1
1739157580000|2025-02-10 03:19:40|46338.6|46318.6|46339|46319|46339|46319|46334|46314|0
1739157590000|2025-02-10 03:19:50|46334.4|46314.4|46334|46314|46334.4|46314.4|46334|46314|1
1739157600000|2025-02-10 03:20:00|46333.6|46313.6|46331.5|46311.5|46333.6|46313.6|46331.1|46311.1|3
1739157610000|2025-02-10 03:20:10|46329.4|46309.4|46324|46304|46329.4|46309.4|46324|46304|0
1739157620000|2025-02-10 03:20:20|46319|46299|46319|46299|46319|46299|46319|46299|0
1739157630000|2025-02-10 03:20:30|46316.9|46296.9|46319|46299|46319|46299|46316.5|46296.5|0
1739157640000|2025-02-10 03:20:40|46321.1|46301.1|46324.4|46304.4|46324.4|46304.4|46321.1|46301.1|1
1739157650000|2025-02-10 03:20:50|46326.5|46306.5|46339|46319|46339|46319|46326.5|46306.5|0
1739157660000|2025-02-10 03:21:00|46341.1|46321.1|46351.9|46331.9|46351.9|46331.9|46341.1|46321.1|1
1739157670000|2025-02-10 03:21:10|46352.3|46332.3|46351.9|46331.9|46356.9|46336.9|46351.9|46331.9|1
1739157680000|2025-02-10 03:21:20|46349.4|46329.4|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|3
1739157690000|2025-02-10 03:21:30|46347.7|46327.7|46349.4|46329.4|46351.9|46331.9|46346.9|46326.9|5
1739157700000|2025-02-10 03:21:40|46349.8|46329.8|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|0
1739157710000|2025-02-10 03:21:50|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|0
1739157720000|2025-02-10 03:22:00|46346.9|46326.9|46351.9|46331.9|46351.9|46331.9|46346.9|46326.9|4
1739157730000|2025-02-10 03:22:10|46352.3|46332.3|46356.9|46336.9|46356.9|46336.9|46352.3|46332.3|6
1739157740000|2025-02-10 03:22:20|46359|46339|46354.4|46334.4|46359.4|46339.4|46354.4|46334.4|1
1739157750000|2025-02-10 03:22:30|46356.9|46336.9|46359.4|46339.4|46359.4|46339.4|46356.9|46336.9|13
1739157760000|2025-02-10 03:22:40|46359.8|46339.8|46359.4|46339.4|46359.8|46339.8|46359.4|46339.4|1
1739157770000|2025-02-10 03:22:50|46361.5|46341.5|46361.9|46341.9|46366.9|46346.9|46361.5|46341.5|6
1739157780000|2025-02-10 03:23:00|46362.3|46342.3|46366.9|46346.9|46366.9|46346.9|46361.9|46341.9|0
1739157790000|2025-02-10 03:23:10|46364.4|46344.4|46366.9|46346.9|46366.9|46346.9|46364.4|46344.4|0
1739157800000|2025-02-10 03:23:20|46367.3|46347.3|46379.4|46359.4|46379.4|46359.4|46366.9|46346.9|14
1739157810000|2025-02-10 03:23:30|46384.4|46364.4|46384.4|46364.4|46386.9|46366.9|46384.4|46364.4|4
1739157820000|2025-02-10 03:23:40|46384.8|46364.8|46386.9|46366.9|46389.8|46369.8|46384.8|46364.8|0
1739157830000|2025-02-10 03:23:50|46384.4|46364.4|46389.4|46369.4|46389.4|46369.4|46384.4|46364.4|0
1739157840000|2025-02-10 03:24:00|46394.4|46374.4|46391.9|46371.9|46397.3|46377.3|46391.9|46371.9|5
1739157850000|2025-02-10 03:24:10|46396.9|46376.9|46391.9|46371.9|46396.9|46376.9|46391.9|46371.9|0
1739157860000|2025-02-10 03:24:20|||||||||1
1739157870000|2025-02-10 03:24:30|46387.3|46367.3|46379.8|46359.8|46387.3|46367.3|46379|46359|2
1739157880000|2025-02-10 03:24:40|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|0
1739157890000|2025-02-10 03:24:50|46382.3|46362.3|46384.8|46364.8|46386.9|46366.9|46382.3|46362.3|3
1739157900000|2025-02-10 03:25:00|46386.9|46366.9|46382.3|46362.3|46387.8|46367.8|46382.3|46362.3|4
1739157910000|2025-02-10 03:25:10|46379.8|46359.8|46384.4|46364.4|46384.4|46364.4|46379.8|46359.8|3
1739157920000|2025-02-10 03:25:20|46382.3|46362.3|46381.9|46361.9|46382.3|46362.3|46381.9|46361.9|0
1739157940000|2025-02-10 03:25:40|46384.4|46364.4|46381.9|46361.9|46384.4|46364.4|46381.9|46361.9|0
1739157950000|2025-02-10 03:25:50|46382.3|46362.3|46386.9|46366.9|46386.9|46366.9|46382.3|46362.3|1
1739157960000|2025-02-10 03:26:00|46386.5|46366.5|46379.4|46359.4|46386.9|46366.9|46379.4|46359.4|0
1739157970000|2025-02-10 03:26:10|46376.9|46356.9|46376.9|46356.9|46376.9|46356.9|46376.9|46356.9|2
1739157980000|2025-02-10 03:26:20|46377.3|46357.3|46379.4|46359.4|46379.4|46359.4|46376.9|46356.9|1
1739157990000|2025-02-10 03:26:30|46381.5|46361.5|46381.5|46361.5|46381.5|46361.5|46381.5|46361.5|1
1739158010000|2025-02-10 03:26:50|46379.4|46359.4|46384.4|46364.4|46384.4|46364.4|46379.4|46359.4|2
1739158020000|2025-02-10 03:27:00|46384.9|46364.9|46387.4|46367.4|46387.4|46367.4|46384.9|46364.9|13
1739158030000|2025-02-10 03:27:10|46389.9|46369.9|46391.9|46371.9|46391.9|46371.9|46389.4|46369.4|0
1739158040000|2025-02-10 03:27:20|46389.4|46369.4|46391.9|46371.9|46391.9|46371.9|46389.4|46369.4|0
1739158050000|2025-02-10 03:27:30|46394.4|46374.4|46394.4|46374.4|46394.9|46374.9|46394.4|46374.4|2
1739158060000|2025-02-10 03:27:40|46392.4|46372.4|46391.9|46371.9|46392.4|46372.4|46391.9|46371.9|2
1739158070000|2025-02-10 03:27:50|46394.4|46374.4|46394.4|46374.4|46396.9|46376.9|46394.4|46374.4|0
1739158080000|2025-02-10 03:28:00|46396.9|46376.9|46396.9|46376.9|46399.4|46379.4|46394.4|46374.4|4
1739158090000|2025-02-10 03:28:10|46392.8|46372.8|46391.9|46371.9|46396.9|46376.9|46391.9|46371.9|1
1739158110000|2025-02-10 03:28:30|46389.4|46369.4|46386.9|46366.9|46389.4|46369.4|46386.9|46366.9|0
1739158120000|2025-02-10 03:28:40|46386.5|46366.5|46384.4|46364.4|46386.5|46366.5|46384.4|46364.4|1
1739158130000|2025-02-10 03:28:50|46386.5|46366.5|46384.4|46364.4|46386.9|46366.9|46384.4|46364.4|0
1739158140000|2025-02-10 03:29:00|46385.3|46365.3|46389.4|46369.4|46389.9|46369.9|46385.3|46365.3|3
1739158150000|2025-02-10 03:29:10|46389.9|46369.9|46389.9|46369.9|46389.9|46369.9|46389.9|46369.9|1
1739158160000|2025-02-10 03:29:20|46391.5|46371.5|46386.9|46366.9|46391.5|46371.5|46386.9|46366.9|2
1739158170000|2025-02-10 03:29:30|46382.4|46362.4|46374.4|46354.4|46382.4|46362.4|46374.4|46354.4|3
1739158190000|2025-02-10 03:29:50|46374.9|46354.9|46376.9|46356.9|46376.9|46356.9|46372.8|46352.8|7
1739158200000|2025-02-10 03:30:00|46379.4|46359.4|46366.9|46346.9|46379.4|46359.4|46366.9|46346.9|14
1739158210000|2025-02-10 03:30:10|46364.4|46344.4|46361.9|46341.9|46364.4|46344.4|46361.9|46341.9|3
1739158220000|2025-02-10 03:30:20|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|1
1739158230000|2025-02-10 03:30:30|46359.9|46339.9|46364.9|46344.9|46364.9|46344.9|46359.9|46339.9|0
1739158240000|2025-02-10 03:30:40|46365.3|46345.3|46367.8|46347.8|46367.8|46347.8|46365.3|46345.3|0
1739158250000|2025-02-10 03:30:50|46367.4|46347.4|46367.8|46347.8|46367.8|46347.8|46367.4|46347.4|0
1739158260000|2025-02-10 03:31:00|46368.2|46348.2|46382|46362|46382|46362|46368.2|46348.2|5
1739158270000|2025-02-10 03:31:10|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|0
1739158280000|2025-02-10 03:31:20|46384.9|46364.9|46392|46372|46392|46372|46384.9|46364.9|1
1739158290000|2025-02-10 03:31:30|46392.4|46372.4|46392|46372|46394.5|46374.5|46392|46372|6
1739158300000|2025-02-10 03:31:40|46394.5|46374.5|46397|46377|46397|46377|46394.5|46374.5|3
1739158320000|2025-02-10 03:32:00|46394.5|46374.5|46397|46377|46397|46377|46394.5|46374.5|0
1739158330000|2025-02-10 03:32:10|46394.5|46374.5|46392|46372|46394.5|46374.5|46392|46372|6
1739158340000|2025-02-10 03:32:20|46389|46369|46389|46369|46389|46369|46389|46369|2
1739158350000|2025-02-10 03:32:30|46386.5|46366.5|46382|46362|46386.5|46366.5|46382|46362|3
1739158370000|2025-02-10 03:32:50|||||||||1
1739158380000|2025-02-10 03:33:00|||||||||1
1739158390000|2025-02-10 03:33:10|46379.5|46359.5|46377|46357|46379.5|46359.5|46377|46357|2
1739158400000|2025-02-10 03:33:20|46374.9|46354.9|46377|46357|46377|46357|46374.5|46354.5|3
1739158410000|2025-02-10 03:33:30|||||||||2
1739158420000|2025-02-10 03:33:40|46377.8|46357.8|46377|46357|46382|46362|46377|46357|3
1739158430000|2025-02-10 03:33:50|||||||||1
1739158440000|2025-02-10 03:34:00|46377.8|46357.8|46377|46357|46381.5|46361.5|46377|46357|1
1739158450000|2025-02-10 03:34:10|||||||||1
1739158460000|2025-02-10 03:34:20|46379|46359|46379.5|46359.5|46379.5|46359.5|46379|46359|1
1739158480000|2025-02-10 03:34:40|46382|46362|46382|46362|46382|46362|46382|46362|0
1739158490000|2025-02-10 03:34:50|||||||||1
1739158500000|2025-02-10 03:35:00|46381.6|46361.6|46379.5|46359.5|46381.6|46361.6|46379.5|46359.5|0
1739158510000|2025-02-10 03:35:10|46379.1|46359.1|46377|46357|46379.1|46359.1|46377|46357|0
1739158520000|2025-02-10 03:35:20|||||||||1
1739158560000|2025-02-10 03:36:00|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739158570000|2025-02-10 03:36:10|46377|46357|46377|46357|46379.5|46359.5|46377|46357|1
1739158600000|2025-02-10 03:36:40|46374.1|46354.1|46372|46352|46374.5|46354.5|46372|46352|0
1739158620000|2025-02-10 03:37:00|46377|46357|46372|46352|46377|46357|46372|46352|1
1739158650000|2025-02-10 03:37:30|46367|46347|46364.5|46344.5|46367|46347|46364.5|46344.5|0
1739158660000|2025-02-10 03:37:40|46362|46342|46357|46337|46362|46342|46354.5|46334.5|4
1739158690000|2025-02-10 03:38:10|46359.1|46339.1|46357|46337|46359.5|46339.5|46357|46337|0
1739158700000|2025-02-10 03:38:20|46354.9|46334.9|46354.5|46334.5|46354.9|46334.9|46354.5|46334.5|0
1739158710000|2025-02-10 03:38:30|46356.6|46336.6|46357|46337|46357|46337|46356.6|46336.6|3
1739158720000|2025-02-10 03:38:40|46354.5|46334.5|46354.5|46334.5|46354.5|46334.5|46354.5|46334.5|0
1739158730000|2025-02-10 03:38:50|46357|46337|46357|46337|46359.5|46339.5|46357|46337|1
1739158740000|2025-02-10 03:39:00|46359.5|46339.5|46357|46337|46359.5|46339.5|46357|46337|0
1739158760000|2025-02-10 03:39:20|46357.4|46337.4|46357|46337|46359.5|46339.5|46357|46337|0
1739158790000|2025-02-10 03:39:50|46356.6|46336.6|46359.5|46339.5|46359.5|46339.5|46356.6|46336.6|3
1739158800000|2025-02-10 03:40:00|46357.4|46337.4|46352|46332|46357.4|46337.4|46352|46332|13
1739158810000|2025-02-10 03:40:10|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|1
1739158840000|2025-02-10 03:40:40|46349.1|46329.1|46344.5|46324.5|46349.1|46329.1|46344.5|46324.5|2
1739158860000|2025-02-10 03:41:00|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|2
1739158870000|2025-02-10 03:41:10|||||||||2
1739158880000|2025-02-10 03:41:20|46352|46332|46352|46332|46352|46332|46352|46332|0
1739158910000|2025-02-10 03:41:50|46352.4|46332.4|46354.5|46334.5|46354.5|46334.5|46352.4|46332.4|2
1739158930000|2025-02-10 03:42:10|46356.6|46336.6|46357|46337|46357|46337|46356.6|46336.6|0
1739158950000|2025-02-10 03:42:30|46359.1|46339.1|46359.5|46339.5|46359.5|46339.5|46359.1|46339.1|0
1739158970000|2025-02-10 03:42:50|||||||||1
1739158980000|2025-02-10 03:43:00|46362|46342|46364.5|46344.5|46364.5|46344.5|46362|46342|6
1739158990000|2025-02-10 03:43:10|46362.4|46342.4|46364.5|46344.5|46364.5|46344.5|46362.4|46342.4|0
1739159000000|2025-02-10 03:43:20|46362|46342|46362|46342|46362|46342|46362|46342|0
1739159010000|2025-02-10 03:43:30|46364.1|46344.1|46364.5|46344.5|46364.5|46344.5|46364.1|46344.1|3
1739159030000|2025-02-10 03:43:50|46367|46347|46364.5|46344.5|46367|46347|46364.5|46344.5|0
1739159050000|2025-02-10 03:44:10|46366.6|46346.6|46367|46347|46367|46347|46366.6|46346.6|1
1739159060000|2025-02-10 03:44:20|46370.3|46350.3|46370.3|46350.3|46370.3|46350.3|46370.3|46350.3|0
1739159070000|2025-02-10 03:44:30|46372.4|46352.4|46372.8|46352.8|46372.8|46352.8|46372.4|46352.4|0
1739159080000|2025-02-10 03:44:40|46372.4|46352.4|46374.1|46354.1|46374.9|46354.9|46372|46352|1
1739159090000|2025-02-10 03:44:50|46373.7|46353.7|46371.6|46351.6|46373.7|46353.7|46371.6|46351.6|1
1739159100000|2025-02-10 03:45:00|46369.5|46349.5|46377|46357|46377|46357|46369.5|46349.5|1
1739159110000|2025-02-10 03:45:10|46376.6|46356.6|46374.5|46354.5|46376.6|46356.6|46374.5|46354.5|0
1739159120000|2025-02-10 03:45:20|46377|46357|46377|46357|46377|46357|46377|46357|0
1739159140000|2025-02-10 03:45:40|||||||||1
1739159150000|2025-02-10 03:45:50|46374.5|46354.5|46374.5|46354.5|46374.5|46354.5|46374.5|46354.5|0
1739159160000|2025-02-10 03:46:00|46377|46357|46374.5|46354.5|46377|46357|46374.1|46354.1|1
1739159170000|2025-02-10 03:46:10|46377|46357|46374.1|46354.1|46377|46357|46374.1|46354.1|1
1739159180000|2025-02-10 03:46:20|46377|46357|46377|46357|46377|46357|46374.5|46354.5|0
1739159190000|2025-02-10 03:46:30|||||||||1
1739159200000|2025-02-10 03:46:40|46377.4|46357.4|46377.4|46357.4|46377.4|46357.4|46377.4|46357.4|0
1739159210000|2025-02-10 03:46:50|46379.9|46359.9|46380.3|46360.3|46380.3|46360.3|46379.9|46359.9|0
1739159220000|2025-02-10 03:47:00|46379.9|46359.9|46382|46362|46382|46362|46379.5|46359.5|2
1739159230000|2025-02-10 03:47:10|46381.6|46361.6|46379.5|46359.5|46381.6|46361.6|46379.5|46359.5|0
1739159270000|2025-02-10 03:47:50|46381.6|46361.6|46384.5|46364.5|46387|46367|46381.6|46361.6|1
1739159280000|2025-02-10 03:48:00|46384.1|46364.1|46382|46362|46384.1|46364.1|46382|46362|2
1739159290000|2025-02-10 03:48:10|||||||||2
1739159320000|2025-02-10 03:48:40|||||||||1
1739159330000|2025-02-10 03:48:50|46379.5|46359.5|46377|46357|46379.5|46359.5|46377|46357|0
1739159340000|2025-02-10 03:49:00|46372|46352|46372|46352|46372|46352|46372|46352|0
1739159360000|2025-02-10 03:49:20|46374.5|46354.5|46374.9|46354.9|46374.9|46354.9|46372.4|46352.4|1
1739159380000|2025-02-10 03:49:40|46372.4|46352.4|46367|46347|46374.9|46354.9|46367|46347|1
1739159390000|2025-02-10 03:49:50|||||||||1
1739159400000|2025-02-10 03:50:00|46367.4|46347.4|46369.1|46349.1|46369.5|46349.5|46367.4|46347.4|2
1739159410000|2025-02-10 03:50:10|46367|46347|46367|46347|46367|46347|46367|46347|0
1739159430000|2025-02-10 03:50:30|46366.6|46346.6|46364.5|46344.5|46366.6|46346.6|46364.5|46344.5|0
1739159440000|2025-02-10 03:50:40|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|1
1739159460000|2025-02-10 03:51:00|46367|46347|46367|46347|46367|46347|46367|46347|0
1739159470000|2025-02-10 03:51:10|||||||||2
1739159500000|2025-02-10 03:51:40|||||||||1
1739159530000|2025-02-10 03:52:10|46364.9|46344.9|46364.5|46344.5|46364.9|46344.9|46364.5|46344.5|2
1739159550000|2025-02-10 03:52:30|46367|46347|46367|46347|46367|46347|46367|46347|1
1739159570000|2025-02-10 03:52:50|46362|46342|46362|46342|46362|46342|46362|46342|3
1739159580000|2025-02-10 03:53:00|46362.4|46342.4|46364.5|46344.5|46364.5|46344.5|46362.4|46342.4|0
1739159590000|2025-02-10 03:53:10|46367|46347|46367|46347|46367|46347|46367|46347|1
1739159610000|2025-02-10 03:53:30|46367.4|46347.4|46367.4|46347.4|46367.4|46347.4|46367.4|46347.4|1
1739159620000|2025-02-10 03:53:40|46367|46347|46369.5|46349.5|46369.5|46349.5|46367|46347|0
1739159640000|2025-02-10 03:54:00|46369.9|46349.9|46372|46352|46372|46352|46369.9|46349.9|0
1739159650000|2025-02-10 03:54:10|||||||||2
1739159680000|2025-02-10 03:54:40|46372.9|46352.9|46377|46357|46377|46357|46372.9|46352.9|0
1739159690000|2025-02-10 03:54:50|46382|46362|46382|46362|46382|46362|46382|46362|1
1739159700000|2025-02-10 03:55:00|46382.9|46362.9|46382|46362|46382.9|46362.9|46382|46362|0
1739159780000|2025-02-10 03:56:20|||||||||2
1739159800000|2025-02-10 03:56:40|46384.1|46364.1|46382|46362|46384.1|46364.1|46382|46362|0
1739159820000|2025-02-10 03:57:00|46384.5|46364.5|46382|46362|46384.5|46364.5|46382|46362|0
1739159830000|2025-02-10 03:57:10|46379.5|46359.5|46379.1|46359.1|46379.5|46359.5|46379.1|46359.1|6
1739159840000|2025-02-10 03:57:20|46382|46362|46382|46362|46382|46362|46382|46362|3
1739159850000|2025-02-10 03:57:30|46384.5|46364.5|46387|46367|46387|46367|46384.5|46364.5|2
1739159870000|2025-02-10 03:57:50|46384.5|46364.5|46379.5|46359.5|46384.5|46364.5|46379.5|46359.5|0
1739159920000|2025-02-10 03:58:40|46379.1|46359.1|46377|46357|46379.5|46359.5|46377|46357|0
1739159930000|2025-02-10 03:58:50|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739159940000|2025-02-10 03:59:00|46382|46362|46382|46362|46382|46362|46382|46362|3
1739159960000|2025-02-10 03:59:20|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|0
1739159970000|2025-02-10 03:59:30|46385|46365|46385|46365|46385|46365|46385|46365|2
1739159980000|2025-02-10 03:59:40|46387|46367|46387|46367|46389.5|46369.5|46387|46367|0
1739159990000|2025-02-10 03:59:50|46389.5|46369.5|46392.5|46372.5|46392.5|46372.5|46387|46367|6
1739160000000|2025-02-10 04:00:00|46394.5|46374.5|46377|46357|46394.5|46374.5|46377|46357|13
1739160010000|2025-02-10 04:00:10|46375|46355|46365|46345|46375|46355|46365|46345|1
1739160020000|2025-02-10 04:00:20|||||||||13
1739160030000|2025-02-10 04:00:30|46362|46342|46362|46342|46362|46342|46362|46342|3
1739160040000|2025-02-10 04:00:40|46361.6|46341.6|46361.6|46341.6|46362|46342|46361.6|46341.6|1
1739160050000|2025-02-10 04:00:50|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|0
1739160060000|2025-02-10 04:01:00|46359.6|46339.6|46355|46335|46359.6|46339.6|46355|46335|5
1739160080000|2025-02-10 04:01:20|46352.5|46332.5|46352.5|46332.5|46352.5|46332.5|46352.5|46332.5|1
1739160100000|2025-02-10 04:01:40|46355|46335|46355|46335|46355|46335|46355|46335|1
1739160110000|2025-02-10 04:01:50|46354.6|46334.6|46355|46335|46355|46335|46354.6|46334.6|3
1739160120000|2025-02-10 04:02:00|||||||||1
1739160130000|2025-02-10 04:02:10|46357.5|46337.5|46355|46335|46357.5|46337.5|46355|46335|0
1739160140000|2025-02-10 04:02:20|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|1
1739160150000|2025-02-10 04:02:30|46352.5|46332.5|46355|46335|46355|46335|46352.5|46332.5|1
1739160180000|2025-02-10 04:03:00|||||||||2
1739160190000|2025-02-10 04:03:10|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|2
1739160200000|2025-02-10 04:03:20|46354.1|46334.1|46352.1|46332.1|46354.6|46334.6|46352.1|46332.1|2
1739160210000|2025-02-10 04:03:30|46351.6|46331.6|46351.6|46331.6|46351.6|46331.6|46351.6|46331.6|1
1739160220000|2025-02-10 04:03:40|46349.6|46329.6|46349.6|46329.6|46349.6|46329.6|46349.6|46329.6|1
1739160230000|2025-02-10 04:03:50|46349.1|46329.1|46345|46325|46349.1|46329.1|46345|46325|4
1739160260000|2025-02-10 04:04:20|46340.8|46320.8|46339.6|46319.6|46340.8|46320.8|46339.6|46319.6|2
1739160270000|2025-02-10 04:04:30|46337.5|46317.5|46339.6|46319.6|46339.6|46319.6|46337.5|46317.5|1
1739160280000|2025-02-10 04:04:40|46339.2|46319.2|46337.1|46317.1|46339.2|46319.2|46337.1|46317.1|3
1739160290000|2025-02-10 04:04:50|46335|46315|46332.1|46312.1|46335|46315|46332.1|46312.1|6
1739160300000|2025-02-10 04:05:00|46335|46315|46332.1|46312.1|46335|46315|46332.1|46312.1|20
1739160310000|2025-02-10 04:05:10|46329.6|46309.6|46319.6|46299.6|46329.6|46309.6|46319.6|46299.6|35
1739160320000|2025-02-10 04:05:20|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|8
1739160330000|2025-02-10 04:05:30|46322.5|46302.5|46322.1|46302.1|46322.5|46302.5|46322.1|46302.1|1
1739160350000|2025-02-10 04:05:50|46322.5|46302.5|46327.1|46307.1|46327.1|46307.1|46322.5|46302.5|1
1739160360000|2025-02-10 04:06:00|46332.1|46312.1|46327.1|46307.1|46332.1|46312.1|46327.1|46307.1|4
1739160370000|2025-02-10 04:06:10|46325|46305|46327.1|46307.1|46327.1|46307.1|46325|46305|1
1739160380000|2025-02-10 04:06:20|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|0
1739160390000|2025-02-10 04:06:30|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|0
1739160400000|2025-02-10 04:06:40|46332.1|46312.1|46327.1|46307.1|46332.1|46312.1|46327.1|46307.1|0
1739160420000|2025-02-10 04:07:00|46327.5|46307.5|46332.1|46312.1|46332.1|46312.1|46327.5|46307.5|1
1739160430000|2025-02-10 04:07:10|46332.5|46312.5|46335|46315|46335|46315|46332.5|46312.5|1
1739160440000|2025-02-10 04:07:20|||||||||7
1739160470000|2025-02-10 04:07:50|||||||||1
1739160480000|2025-02-10 04:08:00|46334.6|46314.6|46332.1|46312.1|46334.6|46314.6|46332.1|46312.1|4
1739160490000|2025-02-10 04:08:10|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|2
1739160500000|2025-02-10 04:08:20|46335|46315|46335|46315|46335|46315|46335|46315|1
1739160540000|2025-02-10 04:09:00|46337.5|46317.5|46337.1|46317.1|46337.5|46317.5|46337.1|46317.1|3
1739160550000|2025-02-10 04:09:10|||||||||4
1739160560000|2025-02-10 04:09:20|||||||||1
1739160570000|2025-02-10 04:09:30|46337.5|46317.5|46337.5|46317.5|46337.5|46317.5|46337.5|46317.5|5
1739160590000|2025-02-10 04:09:50|46335|46315|46337.5|46317.5|46337.5|46317.5|46335|46315|3
1739160600000|2025-02-10 04:10:00|||||||||2
1739160610000|2025-02-10 04:10:10|||||||||2
1739160630000|2025-02-10 04:10:30|46335.4|46315.4|46335|46315|46335.4|46315.4|46335|46315|3
1739160640000|2025-02-10 04:10:40|46337.5|46317.5|46337.5|46317.5|46337.5|46317.5|46337.5|46317.5|0
1739160650000|2025-02-10 04:10:50|46341.7|46321.7|46337.1|46317.1|46341.7|46321.7|46337.1|46317.1|3
1739160660000|2025-02-10 04:11:00|46335|46315|46335|46315|46337.5|46317.5|46335|46315|0
1739160680000|2025-02-10 04:11:20|46335.4|46315.4|46335|46315|46337.5|46317.5|46335|46315|0
1739160700000|2025-02-10 04:11:40|46337.1|46317.1|46332.1|46312.1|46337.1|46317.1|46332.1|46312.1|3
1739160710000|2025-02-10 04:11:50|||||||||2
1739160720000|2025-02-10 04:12:00|46332.5|46312.5|46332.5|46312.5|46332.5|46312.5|46332.5|46312.5|1
1739160740000|2025-02-10 04:12:20|46335|46315|46335|46315|46335|46315|46335|46315|1
1739160760000|2025-02-10 04:12:40|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|0
1739160770000|2025-02-10 04:12:50|46335|46315|46335|46315|46335|46315|46335|46315|0
1739160780000|2025-02-10 04:13:00|46337.5|46317.5|46335|46315|46337.5|46317.5|46335|46315|5
1739160820000|2025-02-10 04:13:40|46337.1|46317.1|46337.5|46317.5|46337.5|46317.5|46335|46315|0
1739160830000|2025-02-10 04:13:50|46335.4|46315.4|46335|46315|46335.4|46315.4|46334.6|46314.6|1
1739160850000|2025-02-10 04:14:10|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|0
1739160860000|2025-02-10 04:14:20|||||||||2
1739160870000|2025-02-10 04:14:30|||||||||1
1739160880000|2025-02-10 04:14:40|||||||||1
1739160900000|2025-02-10 04:15:00|46335|46315|46334.6|46314.6|46335|46315|46334.6|46314.6|0
1739160920000|2025-02-10 04:15:20|46335|46315|46334.6|46314.6|46335|46315|46334.6|46314.6|0
1739160930000|2025-02-10 04:15:30|46335|46315|46335|46315|46335|46315|46335|46315|1
1739160960000|2025-02-10 04:16:00|46335.4|46315.4|46337.5|46317.5|46337.5|46317.5|46335|46315|5
1739160990000|2025-02-10 04:16:30|46335.4|46315.4|46337.5|46317.5|46337.5|46317.5|46335.4|46315.4|0
1739161030000|2025-02-10 04:17:10|||||||||4
1739161060000|2025-02-10 04:17:40|46335.8|46315.8|46344.6|46324.6|46344.6|46324.6|46335.8|46315.8|10
1739161070000|2025-02-10 04:17:50|46338.3|46318.3|46338.3|46318.3|46338.3|46318.3|46338.3|46318.3|1
1739161080000|2025-02-10 04:18:00|46347.9|46327.9|46338.3|46318.3|46347.9|46327.9|46338.3|46318.3|8
1739161120000|2025-02-10 04:18:40|46345|46325|46342.9|46322.9|46345|46325|46342.9|46322.9|4
1739161130000|2025-02-10 04:18:50|||||||||1
1739161140000|2025-02-10 04:19:00|||||||||1
1739161160000|2025-02-10 04:19:20|||||||||4
1739161170000|2025-02-10 04:19:30|46345|46325|46338.8|46318.8|46345|46325|46338.8|46318.8|1
1739161190000|2025-02-10 04:19:50|46345|46325|46338.3|46318.3|46345|46325|46338.3|46318.3|3
1739161200000|2025-02-10 04:20:00|||||||||1
1739161220000|2025-02-10 04:20:20|46345|46325|46338.8|46318.8|46345|46325|46338.8|46318.8|2
1739161240000|2025-02-10 04:20:40|||||||||1
1739161270000|2025-02-10 04:21:10|||||||||1
1739161280000|2025-02-10 04:21:20|46342.9|46322.9|46338.8|46318.8|46342.9|46322.9|46338.8|46318.8|2
1739161310000|2025-02-10 04:21:50|46342.9|46322.9|46338.4|46318.4|46342.9|46322.9|46338.4|46318.4|1
1739161320000|2025-02-10 04:22:00|||||||||4
1739161330000|2025-02-10 04:22:10|46336.3|46316.3|46322.9|46302.9|46336.3|46316.3|46322.9|46302.9|7
1739161340000|2025-02-10 04:22:20|46322.5|46302.5|46322.9|46302.9|46322.9|46302.9|46322.5|46302.5|4
1739161360000|2025-02-10 04:22:40|46323.4|46303.4|46327.9|46307.9|46327.9|46307.9|46323.4|46303.4|0
1739161370000|2025-02-10 04:22:50|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|2
1739161390000|2025-02-10 04:23:10|46327.9|46307.9|46325.4|46305.4|46327.9|46307.9|46325.4|46305.4|1
1739161400000|2025-02-10 04:23:20|46325.9|46305.9|46327.9|46307.9|46327.9|46307.9|46325.9|46305.9|0
1739161410000|2025-02-10 04:23:30|46325.4|46305.4|46330.4|46310.4|46330.4|46310.4|46325.4|46305.4|1
1739161430000|2025-02-10 04:23:50|46327.9|46307.9|46330.4|46310.4|46330.4|46310.4|46327.9|46307.9|0
1739161440000|2025-02-10 04:24:00|||||||||2
1739161460000|2025-02-10 04:24:20|46330.9|46310.9|46330.5|46310.5|46333|46313|46330.5|46310.5|0
1739161470000|2025-02-10 04:24:30|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|0
1739161490000|2025-02-10 04:24:50|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|2
1739161500000|2025-02-10 04:25:00|46332.5|46312.5|46330.9|46310.9|46332.5|46312.5|46330.9|46310.9|5
1739161510000|2025-02-10 04:25:10|46333|46313|46335.5|46315.5|46335.5|46315.5|46333|46313|1
1739161530000|2025-02-10 04:25:30|46335.9|46315.9|46335.5|46315.5|46335.9|46315.9|46335.5|46315.5|0
1739161550000|2025-02-10 04:25:50|||||||||1
1739161560000|2025-02-10 04:26:00|46330.9|46310.9|46330.5|46310.5|46330.9|46310.9|46330.5|46310.5|0
1739161570000|2025-02-10 04:26:10|46328.4|46308.4|46323.4|46303.4|46328.4|46308.4|46323|46303|1
1739161580000|2025-02-10 04:26:20|46320.9|46300.9|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|0
1739161590000|2025-02-10 04:26:30|46323.4|46303.4|46321.3|46301.3|46323.4|46303.4|46320.9|46300.9|0
1739161600000|2025-02-10 04:26:40|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46320.9|46300.9|0
1739161610000|2025-02-10 04:26:50|46323|46303|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|0
1739161620000|2025-02-10 04:27:00|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|1
1739161630000|2025-02-10 04:27:10|46325.5|46305.5|46323|46303|46325.5|46305.5|46323|46303|2
1739161660000|2025-02-10 04:27:40|46320.5|46300.5|46320.5|46300.5|46320.5|46300.5|46320.5|46300.5|1
1739161680000|2025-02-10 04:28:00|||||||||1
1739161690000|2025-02-10 04:28:10|||||||||1
1739161710000|2025-02-10 04:28:30|46318.4|46298.4|46315.1|46295.1|46318.4|46298.4|46315.1|46295.1|3
1739161720000|2025-02-10 04:28:40|46314.6|46294.6|46312.6|46292.6|46314.6|46294.6|46312.6|46292.6|0
1739161750000|2025-02-10 04:29:10|46315.1|46295.1|46315.5|46295.5|46315.5|46295.5|46315.1|46295.1|2
1739161770000|2025-02-10 04:29:30|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|0
1739161780000|2025-02-10 04:29:40|46315.5|46295.5|46317.6|46297.6|46317.6|46297.6|46315.5|46295.5|0
1739161790000|2025-02-10 04:29:50|46317.1|46297.1|46317.6|46297.6|46317.6|46297.6|46315.1|46295.1|3
1739161840000|2025-02-10 04:30:40|46319.6|46299.6|46317.6|46297.6|46319.6|46299.6|46317.6|46297.6|2
1739161860000|2025-02-10 04:31:00|46318|46298|46320.1|46300.1|46320.1|46300.1|46318|46298|0
1739161890000|2025-02-10 04:31:30|46317.6|46297.6|46320.1|46300.1|46322.6|46302.6|46317.6|46297.6|1
1739161900000|2025-02-10 04:31:40|46320.9|46300.9|46320.1|46300.1|46324.2|46304.2|46320.1|46300.1|0
1739161970000|2025-02-10 04:32:50|||||||||1
1739161990000|2025-02-10 04:33:10|||||||||2
1739162010000|2025-02-10 04:33:30|46317.6|46297.6|46318|46298|46320.1|46300.1|46317.6|46297.6|1
1739162030000|2025-02-10 04:33:50|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|3
1739162040000|2025-02-10 04:34:00|46312.6|46292.6|46312.2|46292.2|46315.1|46295.1|46312.2|46292.2|0
1739162050000|2025-02-10 04:34:10|46310.9|46290.9|46307.6|46287.6|46310.9|46290.9|46307.6|46287.6|4
1739162060000|2025-02-10 04:34:20|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|1
1739162070000|2025-02-10 04:34:30|46310.1|46290.1|46305.1|46285.1|46310.1|46290.1|46305.1|46285.1|1
1739162080000|2025-02-10 04:34:40|46300.9|46280.9|46295.5|46275.5|46300.9|46280.9|46295.5|46275.5|3
1739162090000|2025-02-10 04:34:50|46293.4|46273.4|46292.6|46272.6|46295.9|46275.9|46292.6|46272.6|12
1739162100000|2025-02-10 04:35:00|46295.1|46275.1|46287.6|46267.6|46295.1|46275.1|46287.6|46267.6|3
1739162110000|2025-02-10 04:35:10|46287.2|46267.2|46279.7|46259.7|46287.2|46267.2|46279.7|46259.7|2
1739162120000|2025-02-10 04:35:20|||||||||3
1739162130000|2025-02-10 04:35:30|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|3
1739162140000|2025-02-10 04:35:40|46279.7|46259.7|46282.2|46262.2|46282.2|46262.2|46279.7|46259.7|1
1739162150000|2025-02-10 04:35:50|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|6
1739162160000|2025-02-10 04:36:00|46279.3|46259.3|46274.7|46254.7|46279.3|46259.3|46272.2|46252.2|6
1739162170000|2025-02-10 04:36:10|||||||||4
1739162200000|2025-02-10 04:36:40|||||||||1
1739162210000|2025-02-10 04:36:50|||||||||1
1739162220000|2025-02-10 04:37:00|||||||||2
1739162230000|2025-02-10 04:37:10|46259.3|46239.3|46274.7|46254.7|46274.7|46254.7|46259.3|46239.3|12
1739162240000|2025-02-10 04:37:20|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|1
1739162250000|2025-02-10 04:37:30|46270.1|46250.1|46272.2|46252.2|46272.2|46252.2|46270.1|46250.1|4
1739162260000|2025-02-10 04:37:40|46270.1|46250.1|46267.2|46247.2|46272.2|46252.2|46267.2|46247.2|4
1739162280000|2025-02-10 04:38:00|||||||||1
1739162300000|2025-02-10 04:38:20|46266.8|46246.8|46267.2|46247.2|46267.2|46247.2|46266.8|46246.8|1
1739162310000|2025-02-10 04:38:30|46267.6|46247.6|46267.2|46247.2|46267.6|46247.6|46267.2|46247.2|1
1739162340000|2025-02-10 04:39:00|46264.7|46244.7|46269.7|46249.7|46269.7|46249.7|46264.7|46244.7|2
1739162370000|2025-02-10 04:39:30|46272.6|46252.6|46274.7|46254.7|46274.7|46254.7|46272.2|46252.2|4
1739162380000|2025-02-10 04:39:40|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|0
1739162420000|2025-02-10 04:40:20|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|3
1739162450000|2025-02-10 04:40:50|46284.7|46264.7|46288|46268|46288|46268|46284.7|46264.7|6
1739162460000|2025-02-10 04:41:00|||||||||1
1739162480000|2025-02-10 04:41:20|46288.4|46268.4|46288|46268|46290.5|46270.5|46288|46268|1
1739162500000|2025-02-10 04:41:40|46289.7|46269.7|46289.7|46269.7|46289.7|46269.7|46289.7|46269.7|2
1739162510000|2025-02-10 04:41:50|||||||||1
1739162540000|2025-02-10 04:42:20|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|46289.7|46269.7|3
1739162550000|2025-02-10 04:42:30|||||||||2
1739162570000|2025-02-10 04:42:50|||||||||1
1739162580000|2025-02-10 04:43:00|46289.7|46269.7|46289.7|46269.7|46289.7|46269.7|46289.7|46269.7|1
1739162600000|2025-02-10 04:43:20|46287.2|46267.2|46287.2|46267.2|46287.2|46267.2|46287.2|46267.2|1
1739162610000|2025-02-10 04:43:30|46285.1|46265.1|46285.1|46265.1|46285.1|46265.1|46285.1|46265.1|0
1739162620000|2025-02-10 04:43:40|||||||||1
1739162630000|2025-02-10 04:43:50|46289.3|46269.3|46289.7|46269.7|46289.7|46269.7|46289.3|46269.3|1
1739162640000|2025-02-10 04:44:00|46290.1|46270.1|46297.2|46277.2|46297.2|46277.2|46290.1|46270.1|1
1739162650000|2025-02-10 04:44:10|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.2|46277.2|0
1739162660000|2025-02-10 04:44:20|46302.2|46282.2|46300.1|46280.1|46302.6|46282.6|46300.1|46280.1|0
1739162670000|2025-02-10 04:44:30|46302.6|46282.6|46302.2|46282.2|46302.6|46282.6|46302.2|46282.2|0
1739162680000|2025-02-10 04:44:40|46302.6|46282.6|46302.2|46282.2|46302.6|46282.6|46302.2|46282.2|0
1739162690000|2025-02-10 04:44:50|46302.6|46282.6|46312.6|46292.6|46312.6|46292.6|46302.2|46282.2|1
1739162700000|2025-02-10 04:45:00|46314.7|46294.7|46319.7|46299.7|46319.7|46299.7|46314.7|46294.7|1
1739162710000|2025-02-10 04:45:10|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46319.7|46299.7|1
1739162720000|2025-02-10 04:45:20|46319.7|46299.7|46322.2|46302.2|46322.2|46302.2|46319.7|46299.7|1
1739162730000|2025-02-10 04:45:30|46320.1|46300.1|46317.2|46297.2|46322.2|46302.2|46317.2|46297.2|5
1739162740000|2025-02-10 04:45:40|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|46314.7|46294.7|0
1739162750000|2025-02-10 04:45:50|46315.1|46295.1|46317.2|46297.2|46317.2|46297.2|46314.7|46294.7|0
1739162760000|2025-02-10 04:46:00|46315.1|46295.1|46314.3|46294.3|46315.1|46295.1|46314.3|46294.3|0
1739162770000|2025-02-10 04:46:10|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|1
1739162780000|2025-02-10 04:46:20|46314.3|46294.3|46322.6|46302.6|46322.6|46302.6|46314.3|46294.3|7
1739162790000|2025-02-10 04:46:30|46324.7|46304.7|46325.1|46305.1|46325.1|46305.1|46324.7|46304.7|4
1739162800000|2025-02-10 04:46:40|46320.1|46300.1|46320.1|46300.1|46325.1|46305.1|46320.1|46300.1|0
1739162820000|2025-02-10 04:47:00|46319.7|46299.7|46320.1|46300.1|46320.1|46300.1|46319.7|46299.7|0
1739162840000|2025-02-10 04:47:20|46318|46298|46318|46298|46318|46298|46318|46298|0
1739162850000|2025-02-10 04:47:30|||||||||1
1739162870000|2025-02-10 04:47:50|46320.1|46300.1|46317.6|46297.6|46320.1|46300.1|46317.6|46297.6|2
1739162900000|2025-02-10 04:48:20|||||||||2
1739162920000|2025-02-10 04:48:40|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|0
1739162930000|2025-02-10 04:48:50|46315.1|46295.1|46314.7|46294.7|46315.1|46295.1|46314.7|46294.7|1
1739162940000|2025-02-10 04:49:00|46312.6|46292.6|46310.1|46290.1|46312.6|46292.6|46310.1|46290.1|1
1739162950000|2025-02-10 04:49:10|46308|46288|46305.1|46285.1|46308|46288|46305.1|46285.1|0
1739162960000|2025-02-10 04:49:20|46304.7|46284.7|46302.6|46282.6|46304.7|46284.7|46300.1|46280.1|0
1739162990000|2025-02-10 04:49:50|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|1
1739163000000|2025-02-10 04:50:00|46308|46288|46310.9|46290.9|46310.9|46290.9|46308|46288|1
1739163010000|2025-02-10 04:50:10|46310.5|46290.5|46310.5|46290.5|46310.9|46290.9|46310.5|46290.5|1
1739163020000|2025-02-10 04:50:20|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|0
1739163100000|2025-02-10 04:51:40|46311|46291|46311|46291|46311|46291|46311|46291|0
1739163120000|2025-02-10 04:52:00|46311.4|46291.4|46313|46293|46313|46293|46311.4|46291.4|0
1739163130000|2025-02-10 04:52:10|46311|46291|46313.9|46293.9|46313.9|46293.9|46311|46291|3
1739163140000|2025-02-10 04:52:20|46313.5|46293.5|46313.5|46293.5|46313.5|46293.5|46313.5|46293.5|0
1739163170000|2025-02-10 04:52:50|46313|46293|46311|46291|46313|46293|46311|46291|1
1739163220000|2025-02-10 04:53:40|46310.5|46290.5|46310.5|46290.5|46310.5|46290.5|46310.5|46290.5|0
1739163250000|2025-02-10 04:54:10|||||||||1
1739163260000|2025-02-10 04:54:20|46307.2|46287.2|46307.2|46287.2|46307.2|46287.2|46307.2|46287.2|1
1739163270000|2025-02-10 04:54:30|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46302.6|46282.6|1
1739163280000|2025-02-10 04:54:40|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|0
1739163290000|2025-02-10 04:54:50|46308|46288|46308|46288|46308|46288|46308|46288|0
1739163300000|2025-02-10 04:55:00|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|0
1739163310000|2025-02-10 04:55:10|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|3
1739163320000|2025-02-10 04:55:20|46305.6|46285.6|46305.1|46285.1|46305.6|46285.6|46305.1|46285.1|1
1739163330000|2025-02-10 04:55:30|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|0
1739163340000|2025-02-10 04:55:40|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|1
1739163350000|2025-02-10 04:55:50|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|0
1739163360000|2025-02-10 04:56:00|46307.2|46287.2|46305.1|46285.1|46307.6|46287.6|46305.1|46285.1|1
1739163380000|2025-02-10 04:56:20|46302.6|46282.6|46302.2|46282.2|46302.6|46282.6|46302.2|46282.2|0
1739163390000|2025-02-10 04:56:30|46298.1|46278.1|46287.2|46267.2|46298.1|46278.1|46287.2|46267.2|21
1739163400000|2025-02-10 04:56:40|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|0
1739163420000|2025-02-10 04:57:00|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|0
1739163430000|2025-02-10 04:57:10|46281.8|46261.8|46274.7|46254.7|46281.8|46261.8|46274.7|46254.7|9
1739163440000|2025-02-10 04:57:20|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|46272.6|46252.6|1
1739163450000|2025-02-10 04:57:30|46270.1|46250.1|46267.6|46247.6|46270.1|46250.1|46267.6|46247.6|1
1739163460000|2025-02-10 04:57:40|46270.1|46250.1|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|3
1739163470000|2025-02-10 04:57:50|46270.6|46250.6|46272.6|46252.6|46272.6|46252.6|46270.6|46250.6|0
1739163480000|2025-02-10 04:58:00|46270.6|46250.6|46270.1|46250.1|46270.6|46250.6|46270.1|46250.1|3
1739163510000|2025-02-10 04:58:30|46270.2|46250.2|46267.7|46247.7|46270.2|46250.2|46267.7|46247.7|3
1739163520000|2025-02-10 04:58:40|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|3
1739163530000|2025-02-10 04:58:50|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|0
1739163540000|2025-02-10 04:59:00|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|9
1739163550000|2025-02-10 04:59:10|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|0
1739163570000|2025-02-10 04:59:30|46272.2|46252.2|46270.2|46250.2|46272.2|46252.2|46270.2|46250.2|11
1739163580000|2025-02-10 04:59:40|46272.2|46252.2|46272.7|46252.7|46272.7|46252.7|46272.2|46252.2|1
1739163590000|2025-02-10 04:59:50|46267.7|46247.7|46260.6|46240.6|46267.7|46247.7|46260.2|46240.2|5
1739163600000|2025-02-10 05:00:00|46262.7|46242.7|46272.7|46252.7|46275.2|46255.2|46262.2|46242.2|15
1739163610000|2025-02-10 05:00:10|46275.2|46255.2|46275.2|46255.2|46280.2|46260.2|46275.2|46255.2|2
1739163630000|2025-02-10 05:00:30|46272.7|46252.7|46267.7|46247.7|46272.7|46252.7|46267.7|46247.7|1
1739163640000|2025-02-10 05:00:40|46265.6|46245.6|46265.2|46245.2|46265.6|46245.6|46265.2|46245.2|2
1739163650000|2025-02-10 05:00:50|46264.7|46244.7|46262.7|46242.7|46264.7|46244.7|46262.7|46242.7|0
1739163660000|2025-02-10 05:01:00|46262.2|46242.2|46267.7|46247.7|46267.7|46247.7|46260.2|46240.2|3
1739163670000|2025-02-10 05:01:10|46263.5|46243.5|46262.7|46242.7|46263.5|46243.5|46262.7|46242.7|3
1739163680000|2025-02-10 05:01:20|46260.2|46240.2|46257.2|46237.2|46260.2|46240.2|46257.2|46237.2|3
1739163690000|2025-02-10 05:01:30|46256.8|46236.8|46250.2|46230.2|46256.8|46236.8|46250.2|46230.2|6
1739163700000|2025-02-10 05:01:40|46248.1|46228.1|46252.3|46232.3|46252.3|46232.3|46247.7|46227.7|5
1739163710000|2025-02-10 05:01:50|46251.8|46231.8|46249.8|46229.8|46251.8|46231.8|46249.8|46229.8|3
1739163720000|2025-02-10 05:02:00|46254.8|46234.8|46242.3|46222.3|46254.8|46234.8|46239.8|46219.8|15
1739163730000|2025-02-10 05:02:10|46239.8|46219.8|46239.8|46219.8|46239.8|46219.8|46239.8|46219.8|2
1739163740000|2025-02-10 05:02:20|46237.3|46217.3|46231.8|46211.8|46237.3|46217.3|46231.8|46211.8|6
1739163750000|2025-02-10 05:02:30|46229.8|46209.8|46234.8|46214.8|46234.8|46214.8|46229.8|46209.8|25
1739163760000|2025-02-10 05:02:40|46232.3|46212.3|46232.3|46212.3|46234.8|46214.8|46232.3|46212.3|1
1739163770000|2025-02-10 05:02:50|46234.8|46214.8|46234.8|46214.8|46234.8|46214.8|46234.8|46214.8|3
1739163780000|2025-02-10 05:03:00|46235.2|46215.2|46242.3|46222.3|46242.3|46222.3|46235.2|46215.2|60
1739163790000|2025-02-10 05:03:10|46244.3|46224.3|46244.8|46224.8|46244.8|46224.8|46244.3|46224.3|0
1739163800000|2025-02-10 05:03:20|46247.3|46227.3|46242.3|46222.3|46247.3|46227.3|46242.3|46222.3|3
1739163810000|2025-02-10 05:03:30|46244.8|46224.8|46247.3|46227.3|46247.3|46227.3|46244.8|46224.8|1
1739163820000|2025-02-10 05:03:40|||||||||1
1739163830000|2025-02-10 05:03:50|46249.8|46229.8|46247.3|46227.3|46250.2|46230.2|46247.3|46227.3|2
1739163840000|2025-02-10 05:04:00|46246.8|46226.8|46247.3|46227.3|46247.3|46227.3|46244.8|46224.8|1
1739163860000|2025-02-10 05:04:20|46249.3|46229.3|46251.8|46231.8|46251.8|46231.8|46249.3|46229.3|29
1739163870000|2025-02-10 05:04:30|46254.3|46234.3|46254.8|46234.8|46254.8|46234.8|46254.3|46234.3|50
1739163880000|2025-02-10 05:04:40|46250.6|46230.6|46249.8|46229.8|46250.6|46230.6|46249.8|46229.8|7
1739163890000|2025-02-10 05:04:50|46249.3|46229.3|46249.8|46229.8|46249.8|46229.8|46247.7|46227.7|1
1739163900000|2025-02-10 05:05:00|46247.3|46227.3|46249.8|46229.8|46249.8|46229.8|46247.3|46227.3|2
1739163920000|2025-02-10 05:05:20|46251.9|46231.9|46252.3|46232.3|46252.3|46232.3|46251.9|46231.9|0
1739163950000|2025-02-10 05:05:50|||||||||1
1739163960000|2025-02-10 05:06:00|46251.9|46231.9|46247.3|46227.3|46251.9|46231.9|46247.3|46227.3|0
1739163970000|2025-02-10 05:06:10|46251.4|46231.4|46247.3|46227.3|46252.3|46232.3|46247.3|46227.3|0
1739163980000|2025-02-10 05:06:20|46249.8|46229.8|46252.3|46232.3|46252.3|46232.3|46249.8|46229.8|1
1739164000000|2025-02-10 05:06:40|46254.8|46234.8|46254.8|46234.8|46254.8|46234.8|46254.8|46234.8|2
1739164020000|2025-02-10 05:07:00|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46254.8|46234.8|0
1739164040000|2025-02-10 05:07:20|46259.8|46239.8|46295.2|46275.2|46295.2|46275.2|46259.8|46239.8|27
1739164050000|2025-02-10 05:07:30|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|2
1739164060000|2025-02-10 05:07:40|46293.9|46273.9|46293.9|46273.9|46293.9|46273.9|46291|46271|3
1739164070000|2025-02-10 05:07:50|46298.1|46278.1|46298.5|46278.5|46298.5|46278.5|46298.1|46278.1|1
1739164080000|2025-02-10 05:08:00|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|0
1739164090000|2025-02-10 05:08:10|||||||||1
1739164100000|2025-02-10 05:08:20|46307.7|46287.7|46308.1|46288.1|46313.1|46293.1|46307.7|46287.7|1
1739164110000|2025-02-10 05:08:30|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|2
1739164120000|2025-02-10 05:08:40|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46306|46286|1
1739164130000|2025-02-10 05:08:50|46305.6|46285.6|46303.1|46283.1|46305.6|46285.6|46303.1|46283.1|1
1739164140000|2025-02-10 05:09:00|46305.6|46285.6|46303.1|46283.1|46305.6|46285.6|46303.1|46283.1|1
1739164150000|2025-02-10 05:09:10|46303.9|46283.9|46308.1|46288.1|46308.1|46288.1|46303.9|46283.9|10
1739164160000|2025-02-10 05:09:20|46308.5|46288.5|46308.5|46288.5|46308.5|46288.5|46308.5|46288.5|0
1739164170000|2025-02-10 05:09:30|46310.6|46290.6|46313.1|46293.1|46313.1|46293.1|46310.6|46290.6|4
1739164180000|2025-02-10 05:09:40|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|1
1739164190000|2025-02-10 05:09:50|46316|46296|46315.2|46295.2|46316|46296|46315.2|46295.2|0
1739164200000|2025-02-10 05:10:00|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|0
1739164210000|2025-02-10 05:10:10|46316|46296|46322.7|46302.7|46322.7|46302.7|46316|46296|4
1739164220000|2025-02-10 05:10:20|46324.8|46304.8|46325.2|46305.2|46325.2|46305.2|46324.8|46304.8|1
1739164260000|2025-02-10 05:11:00|46329.8|46309.8|46325.6|46305.6|46330.2|46310.2|46325.6|46305.6|3
1739164270000|2025-02-10 05:11:10|||||||||1
1739164280000|2025-02-10 05:11:20|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|1
1739164290000|2025-02-10 05:11:30|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|1
1739164300000|2025-02-10 05:11:40|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|0
1739164310000|2025-02-10 05:11:50|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|1
1739164320000|2025-02-10 05:12:00|46322.3|46302.3|46322.3|46302.3|46322.3|46302.3|46322.3|46302.3|0
1739164330000|2025-02-10 05:12:10|46322.7|46302.7|46320.2|46300.2|46322.7|46302.7|46320.2|46300.2|0
1739164340000|2025-02-10 05:12:20|||||||||1
1739164350000|2025-02-10 05:12:30|46320.6|46300.6|46322.7|46302.7|46322.7|46302.7|46320.6|46300.6|2
1739164360000|2025-02-10 05:12:40|46320.2|46300.2|46325.2|46305.2|46325.2|46305.2|46320.2|46300.2|0
1739164370000|2025-02-10 05:12:50|46320.2|46300.2|46325.2|46305.2|46325.2|46305.2|46320.2|46300.2|0
1739164380000|2025-02-10 05:13:00|||||||||1
1739164400000|2025-02-10 05:13:20|||||||||1
1739164410000|2025-02-10 05:13:30|46327.7|46307.7|46322.7|46302.7|46327.7|46307.7|46322.7|46302.7|1
1739164430000|2025-02-10 05:13:50|46325.2|46305.2|46322.7|46302.7|46325.2|46305.2|46322.7|46302.7|3
1739164450000|2025-02-10 05:14:10|46320.6|46300.6|46320.2|46300.2|46320.6|46300.6|46320.2|46300.2|2
1739164460000|2025-02-10 05:14:20|46322.7|46302.7|46324.8|46304.8|46324.8|46304.8|46322.7|46302.7|0
1739164480000|2025-02-10 05:14:40|||||||||1
1739164490000|2025-02-10 05:14:50|46327.3|46307.3|46317.7|46297.7|46327.7|46307.7|46317.7|46297.7|9
1739164500000|2025-02-10 05:15:00|46311.5|46291.5|46311.5|46291.5|46311.5|46291.5|46311.5|46291.5|4
1739164510000|2025-02-10 05:15:10|46305.2|46285.2|46315.2|46295.2|46315.2|46295.2|46305.2|46285.2|1
1739164520000|2025-02-10 05:15:20|46315.6|46295.6|46315.2|46295.2|46317.7|46297.7|46313.1|46293.1|0
1739164530000|2025-02-10 05:15:30|46314.8|46294.8|46315.2|46295.2|46315.2|46295.2|46312.7|46292.7|0
1739164540000|2025-02-10 05:15:40|46312.7|46292.7|46310.6|46290.6|46313.1|46293.1|46310.2|46290.2|1
1739164560000|2025-02-10 05:16:00|46312.7|46292.7|46305.6|46285.6|46312.7|46292.7|46305.6|46285.6|0
1739164570000|2025-02-10 05:16:10|46305.2|46285.2|46305.6|46285.6|46305.6|46285.6|46303.1|46283.1|1
1739164590000|2025-02-10 05:16:30|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|0
1739164600000|2025-02-10 05:16:40|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|0
1739164610000|2025-02-10 05:16:50|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|0
1739164620000|2025-02-10 05:17:00|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|0
1739164630000|2025-02-10 05:17:10|46307.7|46287.7|46310.2|46290.2|46310.2|46290.2|46307.7|46287.7|0
1739164650000|2025-02-10 05:17:30|46312.7|46292.7|46315.2|46295.2|46315.2|46295.2|46312.7|46292.7|0
1739164660000|2025-02-10 05:17:40|||||||||1
1739164680000|2025-02-10 05:18:00|46314.8|46294.8|46305.2|46285.2|46314.8|46294.8|46305.2|46285.2|5
1739164700000|2025-02-10 05:18:20|46303.1|46283.1|46305.2|46285.2|46305.2|46285.2|46302.7|46282.7|3
1739164720000|2025-02-10 05:18:40|46307.7|46287.7|46305.2|46285.2|46307.7|46287.7|46305.2|46285.2|2
1739164730000|2025-02-10 05:18:50|46307.7|46287.7|46307.7|46287.7|46310.2|46290.2|46307.7|46287.7|1
1739164740000|2025-02-10 05:19:00|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|0
1739164760000|2025-02-10 05:19:20|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|0
1739164780000|2025-02-10 05:19:40|46310.2|46290.2|46305.2|46285.2|46310.2|46290.2|46305.2|46285.2|1
1739164790000|2025-02-10 05:19:50|46307.7|46287.7|46310.2|46290.2|46310.2|46290.2|46307.7|46287.7|0
1739164810000|2025-02-10 05:20:10|46310.6|46290.6|46317.7|46297.7|46317.7|46297.7|46310.6|46290.6|3
1739164830000|2025-02-10 05:20:30|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|0
1739164840000|2025-02-10 05:20:40|46315.2|46295.2|46314.8|46294.8|46315.2|46295.2|46314.8|46294.8|8
1739164850000|2025-02-10 05:20:50|46305.2|46285.2|46302.7|46282.7|46305.2|46285.2|46302.7|46282.7|3
1739164860000|2025-02-10 05:21:00|46302.3|46282.3|46299.4|46279.4|46302.3|46282.3|46299.4|46279.4|1
1739164870000|2025-02-10 05:21:10|46302.3|46282.3|46300.2|46280.2|46302.3|46282.3|46300.2|46280.2|2
1739164900000|2025-02-10 05:21:40|46300.6|46280.6|46302.7|46282.7|46302.7|46282.7|46300.2|46280.2|0
1739164920000|2025-02-10 05:22:00|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|0
1739164940000|2025-02-10 05:22:20|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46302.7|46282.7|1
1739164950000|2025-02-10 05:22:30|46305.6|46285.6|46307.7|46287.7|46307.7|46287.7|46305.6|46285.6|0
1739164970000|2025-02-10 05:22:50|46310.2|46290.2|46315.2|46295.2|46315.2|46295.2|46310.2|46290.2|3
1739164990000|2025-02-10 05:23:10|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|1
1739165000000|2025-02-10 05:23:20|46316.5|46296.5|46320.6|46300.6|46320.6|46300.6|46316.5|46296.5|1
1739165010000|2025-02-10 05:23:30|46320.2|46300.2|46315.2|46295.2|46320.2|46300.2|46315.2|46295.2|2
1739165040000|2025-02-10 05:24:00|46312.7|46292.7|46307.7|46287.7|46312.7|46292.7|46307.7|46287.7|2
1739165050000|2025-02-10 05:24:10|46305.6|46285.6|46305.2|46285.2|46305.6|46285.6|46305.2|46285.2|1
1739165100000|2025-02-10 05:25:00|46306.1|46286.1|46315.2|46295.2|46315.2|46295.2|46306.1|46286.1|3
1739165110000|2025-02-10 05:25:10|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|0
1739165140000|2025-02-10 05:25:40|46322.7|46302.7|46323.2|46303.2|46323.2|46303.2|46322.7|46302.7|3
1739165150000|2025-02-10 05:25:50|46323.6|46303.6|46331.1|46311.1|46333.6|46313.6|46323.6|46303.6|10
1739165170000|2025-02-10 05:26:10|46330.7|46310.7|46332.7|46312.7|46332.7|46312.7|46330.7|46310.7|0
1739165190000|2025-02-10 05:26:30|46332.3|46312.3|46327.7|46307.7|46332.3|46312.3|46327.7|46307.7|1
1739165220000|2025-02-10 05:27:00|46328.2|46308.2|46330.2|46310.2|46330.2|46310.2|46328.2|46308.2|1
1739165230000|2025-02-10 05:27:10|46330.7|46310.7|46330.7|46310.7|46333.2|46313.2|46330.7|46310.7|3
1739165260000|2025-02-10 05:27:40|46330.2|46310.2|46329.4|46309.4|46330.2|46310.2|46329.4|46309.4|2
1739165270000|2025-02-10 05:27:50|46327.3|46307.3|46324.4|46304.4|46327.3|46307.3|46324.4|46304.4|0
1739165280000|2025-02-10 05:28:00|46325.2|46305.2|46322.3|46302.3|46325.2|46305.2|46322.3|46302.3|0
1739165290000|2025-02-10 05:28:10|46322.7|46302.7|46325.2|46305.2|46325.2|46305.2|46322.7|46302.7|1
1739165310000|2025-02-10 05:28:30|46324.8|46304.8|46322.3|46302.3|46324.8|46304.8|46322.3|46302.3|0
1739165320000|2025-02-10 05:28:40|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|0
1739165330000|2025-02-10 05:28:50|46325.3|46305.3|46330.7|46310.7|46331.1|46311.1|46325.3|46305.3|3
1739165340000|2025-02-10 05:29:00|46331.1|46311.1|46333.6|46313.6|46333.6|46313.6|46330.7|46310.7|7
1739165350000|2025-02-10 05:29:10|46333.2|46313.2|46330.7|46310.7|46333.6|46313.6|46330.7|46310.7|1
1739165360000|2025-02-10 05:29:20|46331.1|46311.1|46330.7|46310.7|46331.1|46311.1|46330.7|46310.7|1
1739165370000|2025-02-10 05:29:30|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|1
1739165380000|2025-02-10 05:29:40|46333.6|46313.6|46333.6|46313.6|46333.6|46313.6|46333.6|46313.6|0
1739165390000|2025-02-10 05:29:50|46335.7|46315.7|46338.6|46318.6|46338.6|46318.6|46335.7|46315.7|5
1739165400000|2025-02-10 05:30:00|46339.4|46319.4|46325.7|46305.7|46353.2|46333.2|46323.2|46303.2|54
1739165410000|2025-02-10 05:30:10|46325.3|46305.3|46307.3|46287.3|46325.3|46305.3|46303.6|46283.6|10
1739165420000|2025-02-10 05:30:20|46303.2|46283.2|46333.2|46313.2|46333.2|46313.2|46298.2|46278.2|22
1739165430000|2025-02-10 05:30:30|46335.7|46315.7|46345.7|46325.7|46346.1|46326.1|46335.7|46315.7|6
1739165440000|2025-02-10 05:30:40|46343.2|46323.2|46343.2|46323.2|46345.7|46325.7|46343.2|46323.2|1
1739165450000|2025-02-10 05:30:50|46345.7|46325.7|46345.7|46325.7|46345.7|46325.7|46345.7|46325.7|0
1739165460000|2025-02-10 05:31:00|46345.3|46325.3|46335.7|46315.7|46345.7|46325.7|46335.7|46315.7|3
1739165470000|2025-02-10 05:31:10|46333.2|46313.2|46333.2|46313.2|46335.7|46315.7|46330.7|46310.7|2
1739165480000|2025-02-10 05:31:20|46332.8|46312.8|46328.2|46308.2|46333.2|46313.2|46328.2|46308.2|0
1739165490000|2025-02-10 05:31:30|46332.8|46312.8|46330.7|46310.7|46332.8|46312.8|46328.2|46308.2|2
1739165500000|2025-02-10 05:31:40|46328.6|46308.6|46325.7|46305.7|46330.7|46310.7|46325.7|46305.7|2
1739165510000|2025-02-10 05:31:50|46325.3|46305.3|46333.2|46313.2|46333.2|46313.2|46323.2|46303.2|2
1739165520000|2025-02-10 05:32:00|46330.7|46310.7|46328.2|46308.2|46333.2|46313.2|46328.2|46308.2|5
1739165530000|2025-02-10 05:32:10|||||||||1
1739165540000|2025-02-10 05:32:20|46332.8|46312.8|46338.2|46318.2|46338.2|46318.2|46332.8|46312.8|1
1739165550000|2025-02-10 05:32:30|46340.7|46320.7|46338.2|46318.2|46340.7|46320.7|46338.2|46318.2|0
1739165560000|2025-02-10 05:32:40|46336.1|46316.1|46333.2|46313.2|46336.1|46316.1|46333.2|46313.2|0
1739165580000|2025-02-10 05:33:00|46329|46309|46328.2|46308.2|46329|46309|46328.2|46308.2|0
1739165600000|2025-02-10 05:33:20|46325.7|46305.7|46328.2|46308.2|46328.2|46308.2|46325.7|46305.7|0
1739165610000|2025-02-10 05:33:30|46328.6|46308.6|46329|46309|46329|46309|46325.3|46305.3|6
1739165620000|2025-02-10 05:33:40|46326.5|46306.5|46326.1|46306.1|46329|46309|46326.1|46306.1|0
1739165630000|2025-02-10 05:33:50|46325.7|46305.7|46328.2|46308.2|46328.2|46308.2|46325.7|46305.7|0
1739165640000|2025-02-10 05:34:00|46327.8|46307.8|46323.2|46303.2|46328.2|46308.2|46323.2|46303.2|2
1739165650000|2025-02-10 05:34:10|46325.7|46305.7|46328.2|46308.2|46328.2|46308.2|46323.2|46303.2|5
1739165660000|2025-02-10 05:34:20|46323.2|46303.2|46325.3|46305.3|46325.3|46305.3|46323.2|46303.2|0
1739165670000|2025-02-10 05:34:30|46323.2|46303.2|46328.2|46308.2|46330.7|46310.7|46323.2|46303.2|0
1739165680000|2025-02-10 05:34:40|46326.1|46306.1|46325.7|46305.7|46328.2|46308.2|46323.2|46303.2|0
1739165690000|2025-02-10 05:34:50|46326.1|46306.1|46331.1|46311.1|46331.1|46311.1|46325.7|46305.7|0
1739165700000|2025-02-10 05:35:00|46333.2|46313.2|46331.1|46311.1|46333.2|46313.2|46330.7|46310.7|0
1739165710000|2025-02-10 05:35:10|46332.4|46312.4|46327.8|46307.8|46332.4|46312.4|46327.8|46307.8|0
1739165720000|2025-02-10 05:35:20|46325.7|46305.7|46323.2|46303.2|46325.7|46305.7|46323.2|46303.2|0
1739165730000|2025-02-10 05:35:30|46320.7|46300.7|46315.7|46295.7|46320.7|46300.7|46315.7|46295.7|2
1739165740000|2025-02-10 05:35:40|46315.3|46295.3|46313.2|46293.2|46318.2|46298.2|46313.2|46293.2|4
1739165750000|2025-02-10 05:35:50|46310.7|46290.7|46313.2|46293.2|46315.7|46295.7|46310.7|46290.7|0
1739165770000|2025-02-10 05:36:10|46312.8|46292.8|46308.2|46288.2|46312.8|46292.8|46308.2|46288.2|3
1739165780000|2025-02-10 05:36:20|46303.2|46283.2|46298.2|46278.2|46303.2|46283.2|46298.2|46278.2|2
1739165790000|2025-02-10 05:36:30|46300.7|46280.7|46302.8|46282.8|46302.8|46282.8|46300.7|46280.7|0
1739165800000|2025-02-10 05:36:40|46300.7|46280.7|46288.2|46268.2|46300.7|46280.7|46288.2|46268.2|1
1739165810000|2025-02-10 05:36:50|46290.3|46270.3|46293.2|46273.2|46295.7|46275.7|46290.3|46270.3|1
1739165820000|2025-02-10 05:37:00|46290.7|46270.7|46280.7|46260.7|46290.7|46270.7|46280.7|46260.7|4
1739165830000|2025-02-10 05:37:10|46278.2|46258.2|46280.7|46260.7|46280.7|46260.7|46278.2|46258.2|3
1739165840000|2025-02-10 05:37:20|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|46280.7|46260.7|0
1739165850000|2025-02-10 05:37:30|46285.3|46265.3|46280.7|46260.7|46285.3|46265.3|46280.7|46260.7|0
1739165860000|2025-02-10 05:37:40|46283.2|46263.2|46293.2|46273.2|46293.2|46273.2|46283.2|46263.2|7
1739165870000|2025-02-10 05:37:50|46292.8|46272.8|46293.2|46273.2|46293.2|46273.2|46291.1|46271.1|8
1739165880000|2025-02-10 05:38:00|46293.6|46273.6|46300.7|46280.7|46300.7|46280.7|46293.6|46273.6|3
1739165890000|2025-02-10 05:38:10|46298.6|46278.6|46298.2|46278.2|46298.6|46278.6|46298.2|46278.2|1
1739165900000|2025-02-10 05:38:20|||||||||1
1739165910000|2025-02-10 05:38:30|46295.7|46275.7|46295.7|46275.7|46295.7|46275.7|46295.7|46275.7|0
1739165920000|2025-02-10 05:38:40|46296.1|46276.1|46296.1|46276.1|46296.1|46276.1|46296.1|46276.1|1
1739165930000|2025-02-10 05:38:50|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|46298.2|46278.2|0
1739165940000|2025-02-10 05:39:00|46303.2|46283.2|46287.8|46267.8|46303.2|46283.2|46287.8|46267.8|2
1739165950000|2025-02-10 05:39:10|46285.3|46265.3|46288.2|46268.2|46288.2|46268.2|46285.3|46265.3|8
1739165960000|2025-02-10 05:39:20|46286.1|46266.1|46280.7|46260.7|46286.1|46266.1|46280.7|46260.7|0
1739165970000|2025-02-10 05:39:30|46283.2|46263.2|46278.2|46258.2|46283.2|46263.2|46278.2|46258.2|3
1739165980000|2025-02-10 05:39:40|46277.8|46257.8|46277.8|46257.8|46277.8|46257.8|46277.8|46257.8|2
1739165990000|2025-02-10 05:39:50|46278.2|46258.2|46278.2|46258.2|46278.2|46258.2|46276.1|46256.1|1
1739166000000|2025-02-10 05:40:00|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46273.2|46253.2|4
1739166010000|2025-02-10 05:40:10|46276.1|46256.1|46278.6|46258.6|46278.6|46258.6|46276.1|46256.1|2
1739166020000|2025-02-10 05:40:20|46278.2|46258.2|46278.6|46258.6|46278.6|46258.6|46275.7|46255.7|2
1739166030000|2025-02-10 05:40:30|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|4
1739166040000|2025-02-10 05:40:40|46286.1|46266.1|46286.1|46266.1|46286.1|46266.1|46283.2|46263.2|0
1739166050000|2025-02-10 05:40:50|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|0
1739166060000|2025-02-10 05:41:00|46284|46264|46282.4|46262.4|46284|46264|46282.4|46262.4|3
1739166070000|2025-02-10 05:41:10|46282.8|46262.8|46288.2|46268.2|46288.2|46268.2|46282.8|46262.8|6
1739166080000|2025-02-10 05:41:20|46293.2|46273.2|46298.2|46278.2|46298.2|46278.2|46293.2|46273.2|1
1739166090000|2025-02-10 05:41:30|46300.7|46280.7|46305.7|46285.7|46308.2|46288.2|46300.7|46280.7|1
1739166100000|2025-02-10 05:41:40|46307.8|46287.8|46308.2|46288.2|46308.2|46288.2|46305.7|46285.7|1
1739166110000|2025-02-10 05:41:50|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|1
1739166120000|2025-02-10 05:42:00|46313.2|46293.2|46310.7|46290.7|46315.7|46295.7|46310.7|46290.7|5
1739166130000|2025-02-10 05:42:10|46313.2|46293.2|46310.7|46290.7|46315.7|46295.7|46310.7|46290.7|1
1739166140000|2025-02-10 05:42:20|46310.3|46290.3|46308.2|46288.2|46310.3|46290.3|46303.2|46283.2|1
1739166150000|2025-02-10 05:42:30|46303.6|46283.6|46303.2|46283.2|46308.2|46288.2|46303.2|46283.2|0
1739166170000|2025-02-10 05:42:50|46298.6|46278.6|46293.2|46273.2|46298.6|46278.6|46293.2|46273.2|6
1739166180000|2025-02-10 05:43:00|46293.6|46273.6|46293.2|46273.2|46293.6|46273.6|46293.2|46273.2|7
1739166190000|2025-02-10 05:43:10|46292.8|46272.8|46293.2|46273.2|46293.2|46273.2|46287.8|46267.8|6
1739166200000|2025-02-10 05:43:20|46289|46269|46293.2|46273.2|46293.2|46273.2|46288.2|46268.2|5
1739166210000|2025-02-10 05:43:30|46293.6|46273.6|46298.2|46278.2|46298.2|46278.2|46293.6|46273.6|2
1739166220000|2025-02-10 05:43:40|46300.7|46280.7|46303.2|46283.2|46303.2|46283.2|46300.7|46280.7|0
1739166230000|2025-02-10 05:43:50|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|1
1739166240000|2025-02-10 05:44:00|46303.6|46283.6|46303.2|46283.2|46303.6|46283.6|46300.7|46280.7|0
1739166250000|2025-02-10 05:44:10|46301.1|46281.1|46300.3|46280.3|46303.2|46283.2|46300.3|46280.3|0
1739166260000|2025-02-10 05:44:20|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|1
1739166270000|2025-02-10 05:44:30|46303.6|46283.6|46308.2|46288.2|46308.2|46288.2|46303.2|46283.2|0
1739166290000|2025-02-10 05:44:50|46305.7|46285.7|46311.1|46291.1|46311.1|46291.1|46305.7|46285.7|3
1739166300000|2025-02-10 05:45:00|46316.1|46296.1|46313.2|46293.2|46316.1|46296.1|46313.2|46293.2|3
1739166310000|2025-02-10 05:45:10|46312.4|46292.4|46308.2|46288.2|46312.4|46292.4|46305.7|46285.7|0
1739166320000|2025-02-10 05:45:20|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|0
1739166350000|2025-02-10 05:45:50|46300.7|46280.7|46303.2|46283.2|46303.2|46283.2|46300.7|46280.7|0
1739166360000|2025-02-10 05:46:00|46305.7|46285.7|46313.2|46293.2|46313.2|46293.2|46305.7|46285.7|1
1739166370000|2025-02-10 05:46:10|46315.7|46295.7|46318.2|46298.2|46318.2|46298.2|46315.7|46295.7|3
1739166380000|2025-02-10 05:46:20|46317.8|46297.8|46318.2|46298.2|46318.2|46298.2|46315.7|46295.7|1
1739166390000|2025-02-10 05:46:30|46318.6|46298.6|46320.7|46300.7|46320.7|46300.7|46318.2|46298.2|6
1739166420000|2025-02-10 05:47:00|46318.2|46298.2|46313.2|46293.2|46318.2|46298.2|46313.2|46293.2|4
1739166430000|2025-02-10 05:47:10|46311.1|46291.1|46308.6|46288.6|46313.2|46293.2|46308.6|46288.6|0
1739166450000|2025-02-10 05:47:30|46310.7|46290.7|46308.6|46288.6|46311.1|46291.1|46308.6|46288.6|1
1739166460000|2025-02-10 05:47:40|46310.7|46290.7|46311.1|46291.1|46311.1|46291.1|46310.7|46290.7|1
1739166470000|2025-02-10 05:47:50|46313.2|46293.2|46318.2|46298.2|46318.2|46298.2|46313.2|46293.2|0
1739166480000|2025-02-10 05:48:00|46317.8|46297.8|46313.6|46293.6|46318.2|46298.2|46313.6|46293.6|1
1739166490000|2025-02-10 05:48:10|46315.7|46295.7|46318.2|46298.2|46318.2|46298.2|46315.7|46295.7|1
1739166500000|2025-02-10 05:48:20|46317.8|46297.8|46315.7|46295.7|46317.8|46297.8|46315.7|46295.7|0
1739166510000|2025-02-10 05:48:30|46315.3|46295.3|46308.6|46288.6|46315.3|46295.3|46308.2|46288.2|0
1739166520000|2025-02-10 05:48:40|46310.3|46290.3|46313.2|46293.2|46313.2|46293.2|46308.2|46288.2|1
1739166530000|2025-02-10 05:48:50|46312.8|46292.8|46308.2|46288.2|46313.2|46293.2|46308.2|46288.2|0
1739166540000|2025-02-10 05:49:00|46303.2|46283.2|46298.2|46278.2|46303.2|46283.2|46293.2|46273.2|1
1739166550000|2025-02-10 05:49:10|46297.8|46277.8|46293.2|46273.2|46298.2|46278.2|46293.2|46273.2|3
1739166560000|2025-02-10 05:49:20|46293.6|46273.6|46300.7|46280.7|46300.7|46280.7|46293.6|46273.6|0
1739166570000|2025-02-10 05:49:30|46298.2|46278.2|46298.2|46278.2|46300.7|46280.7|46298.2|46278.2|0
1739166580000|2025-02-10 05:49:40|46297.8|46277.8|46293.2|46273.2|46298.2|46278.2|46293.2|46273.2|0
1739166600000|2025-02-10 05:50:00|46290.7|46270.7|46288.2|46268.2|46293.2|46273.2|46288.2|46268.2|1
1739166610000|2025-02-10 05:50:10|46293.2|46273.2|46285.7|46265.7|46293.2|46273.2|46283.2|46263.2|1
1739166620000|2025-02-10 05:50:20|46285.3|46265.3|46283.2|46263.2|46288.2|46268.2|46283.2|46263.2|0
1739166630000|2025-02-10 05:50:30|46288.2|46268.2|46288.2|46268.2|46288.2|46268.2|46285.7|46265.7|0
1739166640000|2025-02-10 05:50:40|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|0
1739166650000|2025-02-10 05:50:50|46283.2|46263.2|46280.7|46260.7|46283.2|46263.2|46280.7|46260.7|2
1739166660000|2025-02-10 05:51:00|46276.6|46256.6|46270.7|46250.7|46276.6|46256.6|46270.7|46250.7|7
1739166670000|2025-02-10 05:51:10|46271.1|46251.1|46277.8|46257.8|46277.8|46257.8|46271.1|46251.1|1
1739166690000|2025-02-10 05:51:30|46278.2|46258.2|46273.6|46253.6|46278.2|46258.2|46273.6|46253.6|1
1739166700000|2025-02-10 05:51:40|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|0
1739166710000|2025-02-10 05:51:50|46275.3|46255.3|46270.7|46250.7|46278.2|46258.2|46270.7|46250.7|1
1739166720000|2025-02-10 05:52:00|46271.1|46251.1|46283.2|46263.2|46283.2|46263.2|46271.1|46251.1|0
1739166730000|2025-02-10 05:52:10|||||||||2
1739166740000|2025-02-10 05:52:20|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|1
1739166750000|2025-02-10 05:52:30|46288.2|46268.2|46288.2|46268.2|46288.2|46268.2|46288.2|46268.2|0
1739166760000|2025-02-10 05:52:40|46290.7|46270.7|46293.2|46273.2|46293.2|46273.2|46290.7|46270.7|1
1739166770000|2025-02-10 05:52:50|46293.6|46273.6|46298.2|46278.2|46298.2|46278.2|46293.6|46273.6|1
1739166780000|2025-02-10 05:53:00|46297.8|46277.8|46293.2|46273.2|46298.2|46278.2|46293.2|46273.2|5
1739166790000|2025-02-10 05:53:10|46289.1|46269.1|46275.7|46255.7|46289.1|46269.1|46275.7|46255.7|6
1739166800000|2025-02-10 05:53:20|46265.7|46245.7|46258.2|46238.2|46268.2|46248.2|46258.2|46238.2|6
1739166810000|2025-02-10 05:53:30|46256.2|46236.2|46248.2|46228.2|46256.2|46236.2|46248.2|46228.2|9
1739166820000|2025-02-10 05:53:40|46253.2|46233.2|46247.8|46227.8|46253.2|46233.2|46247.8|46227.8|4
1739166830000|2025-02-10 05:53:50|46247.4|46227.4|46245.3|46225.3|46247.4|46227.4|46245.3|46225.3|4
1739166840000|2025-02-10 05:54:00|46245.7|46225.7|46249.9|46229.9|46249.9|46229.9|46245.7|46225.7|2
1739166850000|2025-02-10 05:54:10|46255.7|46235.7|46250.3|46230.3|46258.2|46238.2|46250.3|46230.3|10
1739166860000|2025-02-10 05:54:20|46247.8|46227.8|46245.3|46225.3|46247.8|46227.8|46245.3|46225.3|2
1739166870000|2025-02-10 05:54:30|46245.7|46225.7|46243.2|46223.2|46245.7|46225.7|46243.2|46223.2|1
1739166880000|2025-02-10 05:54:40|46240.7|46220.7|46235.3|46215.3|46240.7|46220.7|46235.3|46215.3|3
1739166890000|2025-02-10 05:54:50|46232.8|46212.8|46230.3|46210.3|46232.8|46212.8|46230.3|46210.3|6
1739166900000|2025-02-10 05:55:00|46230.7|46210.7|46225.3|46205.3|46230.7|46210.7|46225.3|46205.3|12
1739166910000|2025-02-10 05:55:10|46223.2|46203.2|46228.2|46208.2|46228.2|46208.2|46223.2|46203.2|3
1739166920000|2025-02-10 05:55:20|46228.7|46208.7|46230.7|46210.7|46230.7|46210.7|46228.7|46208.7|0
1739166930000|2025-02-10 05:55:30|46228.2|46208.2|46228.2|46208.2|46228.2|46208.2|46228.2|46208.2|5
1739166950000|2025-02-10 05:55:50|46230.3|46210.3|46218.2|46198.2|46230.3|46210.3|46218.2|46198.2|16
1739166960000|2025-02-10 05:56:00|46214.9|46194.9|46210.3|46190.3|46214.9|46194.9|46210.3|46190.3|11
1739166970000|2025-02-10 05:56:10|46210.7|46190.7|46198.2|46178.2|46210.7|46190.7|46198.2|46178.2|19
1739166980000|2025-02-10 05:56:20|46197.8|46177.8|46190.3|46170.3|46197.8|46177.8|46190.3|46170.3|10
1739166990000|2025-02-10 05:56:30|46188.3|46168.3|46180.8|46160.8|46188.3|46168.3|46180.3|46160.3|14
1739167000000|2025-02-10 05:56:40|46183.3|46163.3|46208.3|46188.3|46210.3|46190.3|46183.3|46163.3|12
1739167030000|2025-02-10 05:57:10|46210.8|46190.8|46210.8|46190.8|46210.8|46190.8|46208.3|46188.3|0
1739167040000|2025-02-10 05:57:20|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|0
1739167070000|2025-02-10 05:57:50|46215.8|46195.8|46215.8|46195.8|46215.8|46195.8|46215.8|46195.8|2
1739167080000|2025-02-10 05:58:00|46215.3|46195.3|46218.3|46198.3|46218.3|46198.3|46215.3|46195.3|4
1739167090000|2025-02-10 05:58:10|46220.8|46200.8|46225.8|46205.8|46225.8|46205.8|46220.8|46200.8|0
1739167100000|2025-02-10 05:58:20|46228.3|46208.3|46233.7|46213.7|46233.7|46213.7|46228.3|46208.3|5
1739167120000|2025-02-10 05:58:40|||||||||1
1739167130000|2025-02-10 05:58:50|46233.3|46213.3|46230.8|46210.8|46233.3|46213.3|46230.8|46210.8|8
1739167140000|2025-02-10 05:59:00|46228.3|46208.3|46228.3|46208.3|46228.3|46208.3|46228.3|46208.3|2
1739167150000|2025-02-10 05:59:10|46233.3|46213.3|46236.2|46216.2|46236.2|46216.2|46233.3|46213.3|5
1739167160000|2025-02-10 05:59:20|46238.7|46218.7|46238.3|46218.3|46240.8|46220.8|46238.3|46218.3|11
1739167170000|2025-02-10 05:59:30|46243.3|46223.3|46229.1|46209.1|46243.3|46223.3|46228.3|46208.3|17
1739167180000|2025-02-10 05:59:40|46232.9|46212.9|46247.4|46227.4|46247.4|46227.4|46232.9|46212.9|22
1739167190000|2025-02-10 05:59:50|46248.3|46228.3|46260.8|46240.8|46263.3|46243.3|46248.3|46228.3|14
1739167200000|2025-02-10 06:00:00|46263.3|46243.3|46270.4|46250.4|46270.4|46250.4|46263.3|46243.3|7
1739167210000|2025-02-10 06:00:10|46270.8|46250.8|46283.3|46263.3|46283.3|46263.3|46270.8|46250.8|17
1739167220000|2025-02-10 06:00:20|46282.9|46262.9|46278.3|46258.3|46282.9|46262.9|46278.3|46258.3|4
1739167230000|2025-02-10 06:00:30|46275.8|46255.8|46270.8|46250.8|46276.2|46256.2|46270.8|46250.8|2
1739167240000|2025-02-10 06:00:40|46270.4|46250.4|46270.8|46250.8|46271.2|46251.2|46268.3|46248.3|6
1739167250000|2025-02-10 06:00:50|46268.3|46248.3|46268.3|46248.3|46268.7|46248.7|46268.3|46248.3|1
1739167260000|2025-02-10 06:01:00|46270.4|46250.4|46268.3|46248.3|46270.4|46250.4|46268.3|46248.3|6
1739167270000|2025-02-10 06:01:10|46265.8|46245.8|46263.7|46243.7|46265.8|46245.8|46263.3|46243.3|20
1739167280000|2025-02-10 06:01:20|46263.3|46243.3|46263.3|46243.3|46265.8|46245.8|46263.3|46243.3|4
1739167290000|2025-02-10 06:01:30|46260.8|46240.8|46260.4|46240.4|46260.8|46240.8|46260.4|46240.4|2
1739167300000|2025-02-10 06:01:40|46258.3|46238.3|46252.9|46232.9|46258.3|46238.3|46252.9|46232.9|0
1739167310000|2025-02-10 06:01:50|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|1
1739167320000|2025-02-10 06:02:00|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|2
1739167330000|2025-02-10 06:02:10|46250.4|46230.4|46243.3|46223.3|46250.4|46230.4|46238.7|46218.7|3
1739167340000|2025-02-10 06:02:20|46245.4|46225.4|46245.8|46225.8|46245.8|46225.8|46243.3|46223.3|0
1739167350000|2025-02-10 06:02:30|46248.3|46228.3|46248.3|46228.3|46250.4|46230.4|46248.3|46228.3|0
1739167360000|2025-02-10 06:02:40|46245.8|46225.8|46243.3|46223.3|46245.8|46225.8|46243.3|46223.3|0
1739167370000|2025-02-10 06:02:50|46245.4|46225.4|46248.3|46228.3|46253.3|46233.3|46245.4|46225.4|1
1739167380000|2025-02-10 06:03:00|46250.8|46230.8|46255.8|46235.8|46255.8|46235.8|46250.8|46230.8|1
1739167390000|2025-02-10 06:03:10|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|1
1739167400000|2025-02-10 06:03:20|46255.8|46235.8|46253.3|46233.3|46255.8|46235.8|46253.3|46233.3|2
1739167410000|2025-02-10 06:03:30|46253.7|46233.7|46255.8|46235.8|46255.8|46235.8|46253.7|46233.7|0
1739167420000|2025-02-10 06:03:40|46263.3|46243.3|46273.3|46253.3|46275.8|46255.8|46263.3|46243.3|15
1739167430000|2025-02-10 06:03:50|46275.8|46255.8|46273.3|46253.3|46275.8|46255.8|46273.3|46253.3|7
1739167440000|2025-02-10 06:04:00|46271.2|46251.2|46278.3|46258.3|46278.3|46258.3|46270.4|46250.4|14
1739167450000|2025-02-10 06:04:10|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46278.3|46258.3|2
1739167460000|2025-02-10 06:04:20|46283.7|46263.7|46283.3|46263.3|46288.3|46268.3|46283.3|46263.3|3
1739167470000|2025-02-10 06:04:30|46288.3|46268.3|46287.5|46267.5|46288.3|46268.3|46283.3|46263.3|0
1739167490000|2025-02-10 06:04:50|46288.3|46268.3|46288.3|46268.3|46293.3|46273.3|46288.3|46268.3|1
1739167500000|2025-02-10 06:05:00|46288.7|46268.7|46293.3|46273.3|46293.3|46273.3|46288.3|46268.3|4
1739167510000|2025-02-10 06:05:10|46293.7|46273.7|46298.3|46278.3|46298.3|46278.3|46293.7|46273.7|1
1739167520000|2025-02-10 06:05:20|46301.2|46281.2|46298.3|46278.3|46303.3|46283.3|46298.3|46278.3|4
1739167530000|2025-02-10 06:05:30|46300.8|46280.8|46303.3|46283.3|46305.4|46285.4|46300.8|46280.8|1
1739167540000|2025-02-10 06:05:40|46304.1|46284.1|46303.3|46283.3|46304.1|46284.1|46303.3|46283.3|0
1739167550000|2025-02-10 06:05:50|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|0
1739167560000|2025-02-10 06:06:00|||||||||3
1739167570000|2025-02-10 06:06:10|46300.4|46280.4|46288.7|46268.7|46300.4|46280.4|46288.7|46268.7|3
1739167580000|2025-02-10 06:06:20|46293.3|46273.3|46288.3|46268.3|46293.3|46273.3|46288.3|46268.3|0
1739167590000|2025-02-10 06:06:30|46287.9|46267.9|46287.9|46267.9|46287.9|46267.9|46287.9|46267.9|0
1739167600000|2025-02-10 06:06:40|46280.8|46260.8|46283.3|46263.3|46283.3|46263.3|46280.8|46260.8|0
1739167610000|2025-02-10 06:06:50|46282.5|46262.5|46278.3|46258.3|46282.5|46262.5|46278.3|46258.3|0
1739167620000|2025-02-10 06:07:00|46279.1|46259.1|46278.3|46258.3|46282.5|46262.5|46278.3|46258.3|0
1739167630000|2025-02-10 06:07:10|46278.7|46258.7|46283.3|46263.3|46283.3|46263.3|46278.7|46258.7|0
1739167640000|2025-02-10 06:07:20|46283.7|46263.7|46293.3|46273.3|46293.3|46273.3|46283.7|46263.7|4
1739167650000|2025-02-10 06:07:30|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|46293.7|46273.7|1
1739167660000|2025-02-10 06:07:40|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|1
1739167670000|2025-02-10 06:07:50|46295.4|46275.4|46293.3|46273.3|46295.8|46275.8|46293.3|46273.3|2
1739167680000|2025-02-10 06:08:00|46290.8|46270.8|46290.8|46270.8|46291.2|46271.2|46290.8|46270.8|5
1739167690000|2025-02-10 06:08:10|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|3
1739167710000|2025-02-10 06:08:30|46295.4|46275.4|46298.3|46278.3|46298.3|46278.3|46293.3|46273.3|0
1739167720000|2025-02-10 06:08:40|46293.3|46273.3|46298.3|46278.3|46298.3|46278.3|46293.3|46273.3|1
1739167730000|2025-02-10 06:08:50|||||||||1
1739167740000|2025-02-10 06:09:00|46297.9|46277.9|46293.3|46273.3|46297.9|46277.9|46293.3|46273.3|1
1739167780000|2025-02-10 06:09:40|46290.8|46270.8|46290.8|46270.8|46293.3|46273.3|46290.8|46270.8|0
1739167790000|2025-02-10 06:09:50|46290.4|46270.4|46293.3|46273.3|46293.3|46273.3|46288.3|46268.3|0
1739167800000|2025-02-10 06:10:00|46292.9|46272.9|46283.3|46263.3|46292.9|46272.9|46283.3|46263.3|1
1739167810000|2025-02-10 06:10:10|46280.8|46260.8|46275.8|46255.8|46280.8|46260.8|46275.8|46255.8|3
1739167820000|2025-02-10 06:10:20|46272.9|46252.9|46263.3|46243.3|46272.9|46252.9|46263.3|46243.3|5
1739167840000|2025-02-10 06:10:40|46262.5|46242.5|46263.3|46243.3|46263.3|46243.3|46262.5|46242.5|3
1739167850000|2025-02-10 06:10:50|46260.8|46240.8|46263.3|46243.3|46263.3|46243.3|46260.8|46240.8|1
1739167860000|2025-02-10 06:11:00|46263.7|46243.7|46273.3|46253.3|46275.4|46255.4|46263.7|46243.7|8
1739167870000|2025-02-10 06:11:10|46275.8|46255.8|46270.8|46250.8|46275.8|46255.8|46270.8|46250.8|3
1739167880000|2025-02-10 06:11:20|46268.3|46248.3|46263.3|46243.3|46268.3|46248.3|46262.9|46242.9|0
1739167910000|2025-02-10 06:11:50|46260.8|46240.8|46258.3|46238.3|46260.8|46240.8|46258.3|46238.3|3
1739167920000|2025-02-10 06:12:00|46255.8|46235.8|46253.3|46233.3|46255.8|46235.8|46248.7|46228.7|0
1739167930000|2025-02-10 06:12:10|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|4
1739167940000|2025-02-10 06:12:20|46258.3|46238.3|46253.3|46233.3|46258.3|46238.3|46253.3|46233.3|0
1739167950000|2025-02-10 06:12:30|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|46243.3|46223.3|4
1739167960000|2025-02-10 06:12:40|46247.9|46227.9|46248.3|46228.3|46248.3|46228.3|46245.4|46225.4|1
1739167970000|2025-02-10 06:12:50|46252|46232|46250.8|46230.8|46258.3|46238.3|46250.4|46230.4|4
1739167980000|2025-02-10 06:13:00|46250.4|46230.4|46243.3|46223.3|46250.4|46230.4|46242.9|46222.9|5
1739167990000|2025-02-10 06:13:10|46240.8|46220.8|46243.7|46223.7|46243.7|46223.7|46240.8|46220.8|4
1739168000000|2025-02-10 06:13:20|46245.8|46225.8|46248.3|46228.3|46248.3|46228.3|46245.8|46225.8|1
1739168010000|2025-02-10 06:13:30|46247.9|46227.9|46248.3|46228.3|46248.3|46228.3|46243.3|46223.3|5
1739168020000|2025-02-10 06:13:40|46250.8|46230.8|46258.3|46238.3|46258.3|46238.3|46250.8|46230.8|1
1739168030000|2025-02-10 06:13:50|46260.8|46240.8|46258.3|46238.3|46260.8|46240.8|46258.3|46238.3|0
1739168040000|2025-02-10 06:14:00|46260.8|46240.8|46258.3|46238.3|46260.8|46240.8|46258.3|46238.3|0
1739168050000|2025-02-10 06:14:10|46253.3|46233.3|46258.3|46238.3|46258.3|46238.3|46253.3|46233.3|0
1739168060000|2025-02-10 06:14:20|46258.7|46238.7|46263.3|46243.3|46263.3|46243.3|46258.3|46238.3|0
1739168070000|2025-02-10 06:14:30|46258.7|46238.7|46260.8|46240.8|46263.3|46243.3|46258.3|46238.3|0
1739168080000|2025-02-10 06:14:40|46261.2|46241.2|46258.3|46238.3|46263.3|46243.3|46258.3|46238.3|0
1739168090000|2025-02-10 06:14:50|46258.7|46238.7|46263.7|46243.7|46263.7|46243.7|46258.7|46238.7|1
1739168100000|2025-02-10 06:15:00|46263.3|46243.3|46268.3|46248.3|46268.3|46248.3|46263.3|46243.3|3
1739168110000|2025-02-10 06:15:10|46268.7|46248.7|46270.8|46250.8|46270.8|46250.8|46268.7|46248.7|1
1739168120000|2025-02-10 06:15:20|46268.3|46248.3|46273.3|46253.3|46273.3|46253.3|46268.3|46248.3|1
1739168130000|2025-02-10 06:15:30|46272.5|46252.5|46273.3|46253.3|46273.3|46253.3|46268.3|46248.3|1
1739168140000|2025-02-10 06:15:40|46268.7|46248.7|46268.3|46248.3|46268.7|46248.7|46268.3|46248.3|0
1739168150000|2025-02-10 06:15:50|46270.8|46250.8|46275.8|46255.8|46275.8|46255.8|46270.8|46250.8|1
1739168160000|2025-02-10 06:16:00|46273.3|46253.3|46275.8|46255.8|46275.8|46255.8|46273.3|46253.3|0
1739168170000|2025-02-10 06:16:10|46280.8|46260.8|46282.5|46262.5|46290.8|46270.8|46280.8|46260.8|7
1739168180000|2025-02-10 06:16:20|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|0
1739168190000|2025-02-10 06:16:30|46281.2|46261.2|46283.3|46263.3|46283.3|46263.3|46281.2|46261.2|0
1739168200000|2025-02-10 06:16:40|46283.7|46263.7|46288.3|46268.3|46288.3|46268.3|46283.7|46263.7|0
1739168210000|2025-02-10 06:16:50|46290.8|46270.8|46293.3|46273.3|46293.3|46273.3|46290.8|46270.8|0
1739168220000|2025-02-10 06:17:00|46292.5|46272.5|46285.8|46265.8|46293.3|46273.3|46283.3|46263.3|2
1739168230000|2025-02-10 06:17:10|46283.7|46263.7|46283.3|46263.3|46283.7|46263.7|46280.8|46260.8|0
1739168240000|2025-02-10 06:17:20|46280.8|46260.8|46278.3|46258.3|46280.8|46260.8|46278.3|46258.3|0
1739168250000|2025-02-10 06:17:30|46276.2|46256.2|46275.8|46255.8|46278.3|46258.3|46275.8|46255.8|1
1739168260000|2025-02-10 06:17:40|46277.9|46257.9|46275.8|46255.8|46277.9|46257.9|46273.3|46253.3|0
1739168270000|2025-02-10 06:17:50|46277.9|46257.9|46278.3|46258.3|46278.3|46258.3|46273.3|46253.3|1
1739168280000|2025-02-10 06:18:00|46279.1|46259.1|46283.3|46263.3|46283.3|46263.3|46279.1|46259.1|0
1739168290000|2025-02-10 06:18:10|46283.7|46263.7|46288.3|46268.3|46288.7|46268.7|46283.7|46263.7|0
1739168300000|2025-02-10 06:18:20|46292.5|46272.5|46293.3|46273.3|46293.3|46273.3|46288.3|46268.3|0
1739168310000|2025-02-10 06:18:30|46290.8|46270.8|46293.3|46273.3|46293.3|46273.3|46290.8|46270.8|0
1739168320000|2025-02-10 06:18:40|46290.8|46270.8|46293.3|46273.3|46293.3|46273.3|46288.3|46268.3|2
1739168330000|2025-02-10 06:18:50|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46293.3|46273.3|3
1739168340000|2025-02-10 06:19:00|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|1
1739168350000|2025-02-10 06:19:10|46300.8|46280.8|46300.8|46280.8|46302.9|46282.9|46300.8|46280.8|1
1739168360000|2025-02-10 06:19:20|46302.9|46282.9|46303.3|46283.3|46303.3|46283.3|46300.8|46280.8|0
1739168370000|2025-02-10 06:19:30|46301.2|46281.2|46303.3|46283.3|46303.3|46283.3|46300.8|46280.8|5
1739168380000|2025-02-10 06:19:40|46308.3|46288.3|46310.8|46290.8|46310.8|46290.8|46303.3|46283.3|6
1739168390000|2025-02-10 06:19:50|||||||||2
1739168400000|2025-02-10 06:20:00|46313.3|46293.3|46323.3|46303.3|46323.3|46303.3|46313.3|46293.3|7
1739168410000|2025-02-10 06:20:10|46324.1|46304.1|46328.3|46308.3|46328.3|46308.3|46323.3|46303.3|3
1739168420000|2025-02-10 06:20:20|46325.8|46305.8|46323.7|46303.7|46328.3|46308.3|46323.7|46303.7|2
1739168430000|2025-02-10 06:20:30|46325.8|46305.8|46328.3|46308.3|46328.3|46308.3|46323.3|46303.3|1
1739168440000|2025-02-10 06:20:40|46330.8|46310.8|46330.8|46310.8|46333.3|46313.3|46330.8|46310.8|4
1739168450000|2025-02-10 06:20:50|46328.3|46308.3|46330.8|46310.8|46330.8|46310.8|46328.3|46308.3|0
1739168460000|2025-02-10 06:21:00|46330.4|46310.4|46325.4|46305.4|46330.4|46310.4|46325.4|46305.4|1
1739168470000|2025-02-10 06:21:10|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|0
1739168480000|2025-02-10 06:21:20|46323.7|46303.7|46328.3|46308.3|46328.3|46308.3|46323.3|46303.3|0
1739168500000|2025-02-10 06:21:40|46328.7|46308.7|46323.3|46303.3|46333.3|46313.3|46323.3|46303.3|0
1739168510000|2025-02-10 06:21:50|46328.3|46308.3|46323.3|46303.3|46328.3|46308.3|46322.9|46302.9|2
1739168520000|2025-02-10 06:22:00|46325.4|46305.4|46328.7|46308.7|46328.7|46308.7|46325.4|46305.4|1
1739168530000|2025-02-10 06:22:10|46328.3|46308.3|46325.8|46305.8|46328.3|46308.3|46325.8|46305.8|0
1739168550000|2025-02-10 06:22:30|46323.3|46303.3|46323.7|46303.7|46323.7|46303.7|46323.3|46303.3|1
1739168560000|2025-02-10 06:22:40|46323.3|46303.3|46325.8|46305.8|46325.8|46305.8|46323.3|46303.3|0
1739168580000|2025-02-10 06:23:00|46328.7|46308.7|46328.3|46308.3|46331.2|46311.2|46328.3|46308.3|5
1739168590000|2025-02-10 06:23:10|46327.9|46307.9|46333.3|46313.3|46333.3|46313.3|46325.8|46305.8|0
1739168600000|2025-02-10 06:23:20|46335.4|46315.4|46338.3|46318.3|46338.3|46318.3|46333.3|46313.3|1
1739168610000|2025-02-10 06:23:30|46337.9|46317.9|46333.3|46313.3|46338.3|46318.3|46333.3|46313.3|0
1739168620000|2025-02-10 06:23:40|46328.3|46308.3|46323.3|46303.3|46328.3|46308.3|46323.3|46303.3|0
1739168630000|2025-02-10 06:23:50|46325.8|46305.8|46323.3|46303.3|46325.8|46305.8|46323.3|46303.3|1
1739168640000|2025-02-10 06:24:00|46320.8|46300.8|46323.3|46303.3|46323.3|46303.3|46320.8|46300.8|2
1739168650000|2025-02-10 06:24:10|46321.2|46301.2|46325.8|46305.8|46325.8|46305.8|46320.8|46300.8|0
1739168660000|2025-02-10 06:24:20|46325.4|46305.4|46320.8|46300.8|46325.8|46305.8|46320.8|46300.8|0
1739168670000|2025-02-10 06:24:30|46323.3|46303.3|46320.8|46300.8|46323.3|46303.3|46320.8|46300.8|0
1739168680000|2025-02-10 06:24:40|46320.4|46300.4|46323.3|46303.3|46323.3|46303.3|46318.3|46298.3|3
1739168690000|2025-02-10 06:24:50|||||||||1
1739168700000|2025-02-10 06:25:00|46325.4|46305.4|46331.3|46311.3|46331.3|46311.3|46325.4|46305.4|2
1739168710000|2025-02-10 06:25:10|46330.8|46310.8|46333.3|46313.3|46333.3|46313.3|46328.3|46308.3|1
1739168720000|2025-02-10 06:25:20|46333.8|46313.8|46335.8|46315.8|46338.3|46318.3|46333.8|46313.8|1
1739168730000|2025-02-10 06:25:30|46336.3|46316.3|46341.3|46321.3|46341.3|46321.3|46336.3|46316.3|0
1739168740000|2025-02-10 06:25:40|46338.3|46318.3|46338.3|46318.3|46338.3|46318.3|46338.3|46318.3|0
1739168750000|2025-02-10 06:25:50|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|1
1739168760000|2025-02-10 06:26:00|46327.9|46307.9|46328.3|46308.3|46328.3|46308.3|46324.2|46304.2|0
1739168770000|2025-02-10 06:26:10|46329.2|46309.2|46329.2|46309.2|46329.2|46309.2|46329.2|46309.2|1
1739168780000|2025-02-10 06:26:20|46331.3|46311.3|46333.3|46313.3|46333.3|46313.3|46328.3|46308.3|0
1739168790000|2025-02-10 06:26:30|46328.3|46308.3|46333.3|46313.3|46333.3|46313.3|46328.3|46308.3|0
1739168800000|2025-02-10 06:26:40|46330.8|46310.8|46328.3|46308.3|46333.3|46313.3|46328.3|46308.3|1
1739168810000|2025-02-10 06:26:50|46332.9|46312.9|46333.3|46313.3|46333.3|46313.3|46328.3|46308.3|0
1739168820000|2025-02-10 06:27:00|46333.8|46313.8|46338.4|46318.4|46338.4|46318.4|46333.4|46313.4|2
1739168830000|2025-02-10 06:27:10|46340.9|46320.9|46351.3|46331.3|46351.3|46331.3|46340.9|46320.9|11
1739168840000|2025-02-10 06:27:20|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|1
1739168850000|2025-02-10 06:27:30|46350.9|46330.9|46353.4|46333.4|46353.4|46333.4|46350.9|46330.9|1
1739168860000|2025-02-10 06:27:40|46352.9|46332.9|46353.4|46333.4|46353.4|46333.4|46352.9|46332.9|1
1739168870000|2025-02-10 06:27:50|46351.3|46331.3|46348.4|46328.4|46353.4|46333.4|46348.4|46328.4|1
1739168880000|2025-02-10 06:28:00|46352.9|46332.9|46353.4|46333.4|46353.4|46333.4|46352.9|46332.9|1
1739168900000|2025-02-10 06:28:20|46353.8|46333.8|46355.9|46335.9|46355.9|46335.9|46353.8|46333.8|1
1739168910000|2025-02-10 06:28:30|46356.3|46336.3|46361.3|46341.3|46361.3|46341.3|46356.3|46336.3|6
1739168920000|2025-02-10 06:28:40|46361.7|46341.7|46361.3|46341.3|46361.7|46341.7|46361.3|46341.3|1
1739168930000|2025-02-10 06:28:50|46361.7|46341.7|46361.3|46341.3|46361.7|46341.7|46361.3|46341.3|1
1739168940000|2025-02-10 06:29:00|46362.1|46342.1|46358.4|46338.4|46364.6|46344.6|46358.4|46338.4|8
1739168950000|2025-02-10 06:29:10|46355.9|46335.9|46358.4|46338.4|46358.4|46338.4|46355.9|46335.9|3
1739168960000|2025-02-10 06:29:20|||||||||1
1739168980000|2025-02-10 06:29:40|46355.9|46335.9|46353.4|46333.4|46358.4|46338.4|46353.4|46333.4|2
1739168990000|2025-02-10 06:29:50|||||||||2
1739169000000|2025-02-10 06:30:00|46355.9|46335.9|46358.4|46338.4|46358.4|46338.4|46353.4|46333.4|0
1739169010000|2025-02-10 06:30:10|46357.5|46337.5|46356.3|46336.3|46357.5|46337.5|46353.4|46333.4|0
1739169020000|2025-02-10 06:30:20|46358.4|46338.4|46355.5|46335.5|46358.4|46338.4|46355.5|46335.5|2
1739169030000|2025-02-10 06:30:30|46353.4|46333.4|46350.9|46330.9|46356.3|46336.3|46350.9|46330.9|0
1739169040000|2025-02-10 06:30:40|46350.5|46330.5|46348.4|46328.4|46350.5|46330.5|46348.4|46328.4|0
1739169050000|2025-02-10 06:30:50|46345.9|46325.9|46345.9|46325.9|46345.9|46325.9|46345.9|46325.9|1
1739169060000|2025-02-10 06:31:00|46348.4|46328.4|46343|46323|46348.4|46328.4|46343|46323|3
1739169070000|2025-02-10 06:31:10|46343.4|46323.4|46338|46318|46343.4|46323.4|46338|46318|3
1739169080000|2025-02-10 06:31:20|46337.5|46317.5|46333.4|46313.4|46338|46318|46333|46313|4
1739169090000|2025-02-10 06:31:30|46331.3|46311.3|46333.4|46313.4|46333.4|46313.4|46331.3|46311.3|2
1739169100000|2025-02-10 06:31:40|46330.9|46310.9|46323.4|46303.4|46330.9|46310.9|46323.4|46303.4|9
1739169110000|2025-02-10 06:31:50|46323|46303|46323.4|46303.4|46323.4|46303.4|46323|46303|1
1739169120000|2025-02-10 06:32:00|46323|46303|46318.4|46298.4|46323|46303|46318.4|46298.4|4
1739169130000|2025-02-10 06:32:10|46318|46298|46303.4|46283.4|46318|46298|46300.9|46280.9|4
1739169140000|2025-02-10 06:32:20|46305.9|46285.9|46316.3|46296.3|46316.3|46296.3|46305.9|46285.9|4
1739169150000|2025-02-10 06:32:30|46315.9|46295.9|46318.8|46298.8|46318.8|46298.8|46315.9|46295.9|1
1739169160000|2025-02-10 06:32:40|46318.4|46298.4|46318.4|46298.4|46318.8|46298.8|46315.9|46295.9|0
1739169170000|2025-02-10 06:32:50|46315.9|46295.9|46315.9|46295.9|46316.3|46296.3|46315.9|46295.9|0
1739169180000|2025-02-10 06:33:00|46316.7|46296.7|46328|46308|46328|46308|46316.7|46296.7|7
1739169190000|2025-02-10 06:33:10|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|1
1739169200000|2025-02-10 06:33:20|46325.5|46305.5|46325.9|46305.9|46325.9|46305.9|46325.5|46305.5|0
1739169210000|2025-02-10 06:33:30|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|2
1739169220000|2025-02-10 06:33:40|46318.8|46298.8|46318.4|46298.4|46318.8|46298.8|46318.4|46298.4|1
1739169230000|2025-02-10 06:33:50|46318.8|46298.8|46321.3|46301.3|46321.3|46301.3|46318.8|46298.8|8
1739169240000|2025-02-10 06:34:00|46321.7|46301.7|46315.9|46295.9|46321.7|46301.7|46315.9|46295.9|5
1739169250000|2025-02-10 06:34:10|46318.4|46298.4|46315.9|46295.9|46318.4|46298.4|46315.9|46295.9|0
1739169260000|2025-02-10 06:34:20|46315.5|46295.5|46315.1|46295.1|46315.5|46295.5|46314.6|46294.6|0
1739169270000|2025-02-10 06:34:30|46314.6|46294.6|46305.5|46285.5|46314.6|46294.6|46305.5|46285.5|0
1739169280000|2025-02-10 06:34:40|46303.8|46283.8|46298.4|46278.4|46303.8|46283.8|46298.4|46278.4|1
1739169290000|2025-02-10 06:34:50|46298.8|46278.8|46303.4|46283.4|46303.4|46283.4|46298.4|46278.4|1
1739169300000|2025-02-10 06:35:00|46305.9|46285.9|46308.4|46288.4|46308.8|46288.8|46305.9|46285.9|2
1739169310000|2025-02-10 06:35:10|46305.9|46285.9|46298.4|46278.4|46305.9|46285.9|46298.4|46278.4|1
1739169320000|2025-02-10 06:35:20|46300.9|46280.9|46300.9|46280.9|46300.9|46280.9|46300.9|46280.9|0
1739169330000|2025-02-10 06:35:30|46301.3|46281.3|46307.1|46287.1|46307.1|46287.1|46301.3|46281.3|1
1739169340000|2025-02-10 06:35:40|46304.6|46284.6|46309.2|46289.2|46309.6|46289.6|46304.6|46284.6|0
1739169350000|2025-02-10 06:35:50|46311.7|46291.7|46309.2|46289.2|46311.7|46291.7|46309.2|46289.2|0
1739169360000|2025-02-10 06:36:00|46309.6|46289.6|46311.7|46291.7|46311.7|46291.7|46309.2|46289.2|1
1739169370000|2025-02-10 06:36:10|46315.9|46295.9|46316.3|46296.3|46316.3|46296.3|46315.5|46295.5|2
1739169380000|2025-02-10 06:36:20|46315.9|46295.9|46313.4|46293.4|46315.9|46295.9|46313.4|46293.4|0
1739169390000|2025-02-10 06:36:30|46310.9|46290.9|46308.4|46288.4|46310.9|46290.9|46303.4|46283.4|11
1739169400000|2025-02-10 06:36:40|46308.8|46288.8|46310.9|46290.9|46313.4|46293.4|46308.8|46288.8|0
1739169410000|2025-02-10 06:36:50|46313.4|46293.4|46310.9|46290.9|46318.4|46298.4|46310.9|46290.9|1
1739169420000|2025-02-10 06:37:00|46313.4|46293.4|46308.4|46288.4|46313.4|46293.4|46308.4|46288.4|2
1739169430000|2025-02-10 06:37:10|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|0
1739169440000|2025-02-10 06:37:20|46304.2|46284.2|46306.3|46286.3|46306.3|46286.3|46304.2|46284.2|0
1739169450000|2025-02-10 06:37:30|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|0
1739169460000|2025-02-10 06:37:40|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|2
1739169470000|2025-02-10 06:37:50|46308.4|46288.4|46313|46293|46315.9|46295.9|46308.4|46288.4|0
1739169480000|2025-02-10 06:38:00|46313.4|46293.4|46308.4|46288.4|46313.4|46293.4|46308.4|46288.4|1
1739169490000|2025-02-10 06:38:10|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|0
1739169500000|2025-02-10 06:38:20|46302.6|46282.6|46303.4|46283.4|46303.4|46283.4|46298.4|46278.4|0
1739169510000|2025-02-10 06:38:30|46305.9|46285.9|46303.4|46283.4|46305.9|46285.9|46303.4|46283.4|0
1739169520000|2025-02-10 06:38:40|46303.8|46283.8|46305.9|46285.9|46306.3|46286.3|46303.4|46283.4|0
1739169530000|2025-02-10 06:38:50|46306.3|46286.3|46303|46283|46306.3|46286.3|46303|46283|3
1739169540000|2025-02-10 06:39:00|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|2
1739169550000|2025-02-10 06:39:10|46301.3|46281.3|46298.4|46278.4|46301.3|46281.3|46298.4|46278.4|0
1739169570000|2025-02-10 06:39:30|46300.5|46280.5|46303|46283|46303|46283|46300.5|46280.5|0
1739169590000|2025-02-10 06:39:50|||||||||1
1739169600000|2025-02-10 06:40:00|46303.4|46283.4|46305.5|46285.5|46305.9|46285.9|46303.4|46283.4|1
1739169610000|2025-02-10 06:40:10|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|46303.4|46283.4|0
1739169620000|2025-02-10 06:40:20|46300.9|46280.9|46303.4|46283.4|46303.4|46283.4|46300.9|46280.9|0
1739169630000|2025-02-10 06:40:30|46308.4|46288.4|46308.4|46288.4|46308.4|46288.4|46308.4|46288.4|1
1739169650000|2025-02-10 06:40:50|46308|46288|46308.4|46288.4|46308.4|46288.4|46305.9|46285.9|0
1739169660000|2025-02-10 06:41:00|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|1
1739169670000|2025-02-10 06:41:10|46310.5|46290.5|46313.4|46293.4|46313.4|46293.4|46310.5|46290.5|1
1739169680000|2025-02-10 06:41:20|46313|46293|46313.4|46293.4|46313.4|46293.4|46313|46293|0
1739169700000|2025-02-10 06:41:40|46318|46298|46318.4|46298.4|46318.4|46298.4|46318|46298|0
1739169710000|2025-02-10 06:41:50|46318|46298|46315.1|46295.1|46318|46298|46315.1|46295.1|2
1739169720000|2025-02-10 06:42:00|46313|46293|46308.4|46288.4|46313.4|46293.4|46308.4|46288.4|4
1739169730000|2025-02-10 06:42:10|46309.2|46289.2|46318.4|46298.4|46318.4|46298.4|46309.2|46289.2|1
1739169740000|2025-02-10 06:42:20|46318.8|46298.8|46323.4|46303.4|46323.4|46303.4|46318.8|46298.8|0
1739169750000|2025-02-10 06:42:30|46328.4|46308.4|46333.4|46313.4|46333.4|46313.4|46328.4|46308.4|0
1739169760000|2025-02-10 06:42:40|46333.8|46313.8|46332.6|46312.6|46338.4|46318.4|46332.6|46312.6|2
1739169770000|2025-02-10 06:42:50|46328.4|46308.4|46318.4|46298.4|46328.4|46308.4|46318.4|46298.4|0
1739169780000|2025-02-10 06:43:00|46320.9|46300.9|46323.4|46303.4|46323.4|46303.4|46320.9|46300.9|1
1739169790000|2025-02-10 06:43:10|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|0
1739169800000|2025-02-10 06:43:20|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|0
1739169810000|2025-02-10 06:43:30|46318|46298|46318.4|46298.4|46318.4|46298.4|46318|46298|1
1739169820000|2025-02-10 06:43:40|46318.8|46298.8|46321.3|46301.3|46321.3|46301.3|46318.8|46298.8|1
1739169830000|2025-02-10 06:43:50|46323.4|46303.4|46313.4|46293.4|46323.4|46303.4|46313.4|46293.4|0
1739169840000|2025-02-10 06:44:00|46308.8|46288.8|46313.4|46293.4|46313.4|46293.4|46308.4|46288.4|1
1739169850000|2025-02-10 06:44:10|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46313.4|46293.4|0
1739169860000|2025-02-10 06:44:20|46318|46298|46320.9|46300.9|46320.9|46300.9|46318|46298|3
1739169870000|2025-02-10 06:44:30|46321.3|46301.3|46323.8|46303.8|46323.8|46303.8|46321.3|46301.3|0
1739169880000|2025-02-10 06:44:40|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|0
1739169910000|2025-02-10 06:45:10|46323.8|46303.8|46328|46308|46328.4|46308.4|46323.8|46303.8|0
1739169920000|2025-02-10 06:45:20|46328.4|46308.4|46328.8|46308.8|46328.8|46308.8|46323.4|46303.4|1
1739169930000|2025-02-10 06:45:30|46329.2|46309.2|46330.9|46310.9|46330.9|46310.9|46329.2|46309.2|0
1739169940000|2025-02-10 06:45:40|46333.4|46313.4|46335.9|46315.9|46335.9|46315.9|46333.4|46313.4|0
1739169960000|2025-02-10 06:46:00|46338.4|46318.4|46335.9|46315.9|46338.4|46318.4|46335.9|46315.9|2
1739169970000|2025-02-10 06:46:10|46336.3|46316.3|46343.4|46323.4|46343.4|46323.4|46336.3|46316.3|5
1739169980000|2025-02-10 06:46:20|46340.9|46320.9|46340.9|46320.9|46340.9|46320.9|46340.9|46320.9|7
1739169990000|2025-02-10 06:46:30|46343.4|46323.4|46343.4|46323.4|46343.4|46323.4|46338.4|46318.4|12
1739170000000|2025-02-10 06:46:40|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|0
1739170010000|2025-02-10 06:46:50|46348.8|46328.8|46348.4|46328.4|46353.4|46333.4|46348.4|46328.4|1
1739170020000|2025-02-10 06:47:00|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46348.4|46328.4|4
1739170030000|2025-02-10 06:47:10|46350.9|46330.9|46353.4|46333.4|46353.4|46333.4|46350.9|46330.9|2
1739170050000|2025-02-10 06:47:30|46353.8|46333.8|46353.4|46333.4|46358.4|46338.4|46353.4|46333.4|2
1739170060000|2025-02-10 06:47:40|46355.9|46335.9|46355.9|46335.9|46356.3|46336.3|46355.9|46335.9|2
1739170070000|2025-02-10 06:47:50|46353.4|46333.4|46353.4|46333.4|46355.9|46335.9|46353.4|46333.4|2
1739170080000|2025-02-10 06:48:00|46353.8|46333.8|46350.5|46330.5|46356.3|46336.3|46350.5|46330.5|13
1739170090000|2025-02-10 06:48:10|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|0
1739170100000|2025-02-10 06:48:20|46348|46328|46345.9|46325.9|46348|46328|46343.4|46323.4|0
1739170110000|2025-02-10 06:48:30|46348.4|46328.4|46353.4|46333.4|46353.4|46333.4|46348.4|46328.4|1
1739170120000|2025-02-10 06:48:40|46353|46333|46353.4|46333.4|46358.4|46338.4|46350.9|46330.9|3
1739170130000|2025-02-10 06:48:50|46358.4|46338.4|46353.4|46333.4|46358.4|46338.4|46350.5|46330.5|0
1739170140000|2025-02-10 06:49:00|46353.8|46333.8|46356.7|46336.7|46356.7|46336.7|46353.8|46333.8|1
1739170150000|2025-02-10 06:49:10|46356.3|46336.3|46359.2|46339.2|46359.2|46339.2|46356.3|46336.3|1
1739170160000|2025-02-10 06:49:20|46358.4|46338.4|46353.4|46333.4|46358.4|46338.4|46353.4|46333.4|7
1739170170000|2025-02-10 06:49:30|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|0
1739170180000|2025-02-10 06:49:40|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46345.9|46325.9|2
1739170190000|2025-02-10 06:49:50|46350.9|46330.9|46348.4|46328.4|46350.9|46330.9|46348.4|46328.4|0
1739170200000|2025-02-10 06:50:00|46348.8|46328.8|46353|46333|46353|46333|46348.4|46328.4|2
1739170210000|2025-02-10 06:50:10|46350.5|46330.5|46350.5|46330.5|46350.5|46330.5|46345.9|46325.9|4
1739170220000|2025-02-10 06:50:20|46346.3|46326.3|46350.9|46330.9|46350.9|46330.9|46345.9|46325.9|2
1739170230000|2025-02-10 06:50:30|46351.3|46331.3|46350.9|46330.9|46356.3|46336.3|46350.9|46330.9|4
1739170240000|2025-02-10 06:50:40|46351.3|46331.3|46348.4|46328.4|46353.4|46333.4|46348.4|46328.4|0
1739170250000|2025-02-10 06:50:50|46348|46328|46350.5|46330.5|46350.5|46330.5|46345.9|46325.9|1
1739170260000|2025-02-10 06:51:00|46350.9|46330.9|46355.5|46335.5|46355.5|46335.5|46350.5|46330.5|9
1739170270000|2025-02-10 06:51:10|46353.4|46333.4|46355.5|46335.5|46355.5|46335.5|46353.4|46333.4|5
1739170280000|2025-02-10 06:51:20|46353.4|46333.4|46355.5|46335.5|46358.4|46338.4|46353.4|46333.4|1
1739170290000|2025-02-10 06:51:30|46355.9|46335.9|46350.9|46330.9|46356.3|46336.3|46350.9|46330.9|2
1739170300000|2025-02-10 06:51:40|46351.3|46331.3|46350.9|46330.9|46353.4|46333.4|46350.9|46330.9|0
1739170310000|2025-02-10 06:51:50|46351.3|46331.3|46355.5|46335.5|46355.9|46335.9|46351.3|46331.3|0
1739170320000|2025-02-10 06:52:00|46353.4|46333.4|46350.9|46330.9|46355.9|46335.9|46350.9|46330.9|0
1739170330000|2025-02-10 06:52:10|46351.3|46331.3|46353.4|46333.4|46353.4|46333.4|46351.3|46331.3|1
1739170340000|2025-02-10 06:52:20|46355.9|46335.9|46355.9|46335.9|46355.9|46335.9|46353.4|46333.4|3
1739170350000|2025-02-10 06:52:30|46350.9|46330.9|46348.4|46328.4|46350.9|46330.9|46348.4|46328.4|2
1739170360000|2025-02-10 06:52:40|46348.8|46328.8|46350.9|46330.9|46353.4|46333.4|46348.4|46328.4|1
1739170370000|2025-02-10 06:52:50|46351.3|46331.3|46350.9|46330.9|46351.3|46331.3|46348.4|46328.4|0
1739170380000|2025-02-10 06:53:00|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46345.9|46325.9|1
1739170400000|2025-02-10 06:53:20|46346.3|46326.3|46343.4|46323.4|46346.3|46326.3|46343.4|46323.4|0
1739170410000|2025-02-10 06:53:30|46343|46323|46338.4|46318.4|46343|46323|46338.4|46318.4|0
1739170420000|2025-02-10 06:53:40|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|0
1739170430000|2025-02-10 06:53:50|46336.3|46316.3|46335.9|46315.9|46340.9|46320.9|46335.5|46315.5|1
1739170440000|2025-02-10 06:54:00|46335.5|46315.5|46336.3|46316.3|46336.3|46316.3|46330.5|46310.5|6
1739170450000|2025-02-10 06:54:10|46336.8|46316.8|46338.4|46318.4|46340.9|46320.9|46336.8|46316.8|3
1739170460000|2025-02-10 06:54:20|46340.9|46320.9|46340.9|46320.9|46340.9|46320.9|46340.9|46320.9|0
1739170470000|2025-02-10 06:54:30|46338.4|46318.4|46343.4|46323.4|46343.4|46323.4|46338.4|46318.4|0
1739170480000|2025-02-10 06:54:40|46343|46323|46345.9|46325.9|46345.9|46325.9|46338.4|46318.4|0
1739170490000|2025-02-10 06:54:50|46345.5|46325.5|46345.9|46325.9|46345.9|46325.9|46343.4|46323.4|1
1739170500000|2025-02-10 06:55:00|46346.3|46326.3|46345.9|46325.9|46350.5|46330.5|46345.9|46325.9|6
1739170510000|2025-02-10 06:55:10|46348|46328|46355.9|46335.9|46355.9|46335.9|46348|46328|3
1739170520000|2025-02-10 06:55:20|46353.9|46333.9|46350.9|46330.9|46353.9|46333.9|46350.9|46330.9|1
1739170530000|2025-02-10 06:55:30|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|0
1739170540000|2025-02-10 06:55:40|46353|46333|46355.9|46335.9|46355.9|46335.9|46350.9|46330.9|2
1739170550000|2025-02-10 06:55:50|||||||||5
1739170560000|2025-02-10 06:56:00|46355.1|46335.1|46353.4|46333.4|46355.1|46335.1|46350.9|46330.9|1
1739170570000|2025-02-10 06:56:10|46355.9|46335.9|46358.4|46338.4|46361.4|46341.4|46355.9|46335.9|0
1739170580000|2025-02-10 06:56:20|46356.4|46336.4|46358.4|46338.4|46358.4|46338.4|46356.4|46336.4|0
1739170590000|2025-02-10 06:56:30|46360.5|46340.5|46360.9|46340.9|46360.9|46340.9|46355.9|46335.9|1
1739170600000|2025-02-10 06:56:40|46361.4|46341.4|46370.5|46350.5|46370.9|46350.9|46360.9|46340.9|9
1739170610000|2025-02-10 06:56:50|46368.4|46348.4|46368.4|46348.4|46371.4|46351.4|46366.4|46346.4|10
1739170620000|2025-02-10 06:57:00|46366.4|46346.4|46385.9|46365.9|46385.9|46365.9|46366.4|46346.4|11
1739170630000|2025-02-10 06:57:10|46386.4|46366.4|46400.9|46380.9|46400.9|46380.9|46386.4|46366.4|21
1739170640000|2025-02-10 06:57:20|46408.4|46388.4|46400.9|46380.9|46410.9|46390.9|46400.5|46380.5|12
1739170650000|2025-02-10 06:57:30|46403.4|46383.4|46413|46393|46413.4|46393.4|46403.4|46383.4|10
1739170660000|2025-02-10 06:57:40|46413.4|46393.4|46413.5|46393.5|46413.5|46393.5|46408.5|46388.5|7
1739170670000|2025-02-10 06:57:50|46411.4|46391.4|46406.4|46386.4|46411.4|46391.4|46403.5|46383.5|4
1739170680000|2025-02-10 06:58:00|46408.5|46388.5|46401.4|46381.4|46408.5|46388.5|46401|46381|11
1739170690000|2025-02-10 06:58:10|46403.5|46383.5|46401.4|46381.4|46403.5|46383.5|46401.4|46381.4|0
1739170700000|2025-02-10 06:58:20|46401|46381|46396.4|46376.4|46401.4|46381.4|46396|46376|4
1739170710000|2025-02-10 06:58:30|46396|46376|46388.5|46368.5|46396|46376|46387.6|46367.6|0
1739170720000|2025-02-10 06:58:40|46387.6|46367.6|46386.4|46366.4|46390.5|46370.5|46386.4|46366.4|0
1739170730000|2025-02-10 06:58:50|46386|46366|46391|46371|46391|46371|46386|46366|3
1739170740000|2025-02-10 06:59:00|46390.5|46370.5|46383.5|46363.5|46390.5|46370.5|46383.5|46363.5|1
1739170750000|2025-02-10 06:59:10|46382.6|46362.6|46381|46361|46383.5|46363.5|46378.5|46358.5|6
1739170760000|2025-02-10 06:59:20|46380.5|46360.5|46378.5|46358.5|46381|46361|46378.5|46358.5|0
1739170770000|2025-02-10 06:59:30|46376.4|46356.4|46376.4|46356.4|46381|46361|46376.4|46356.4|0
1739170780000|2025-02-10 06:59:40|46376|46356|46381.4|46361.4|46381.8|46361.8|46376|46356|0
1739170790000|2025-02-10 06:59:50|46383.5|46363.5|46385.5|46365.5|46388.5|46368.5|46383|46363|2
1739170800000|2025-02-10 07:00:00|46388|46368|46386|46366|46391|46371|46386|46366|7
1739170810000|2025-02-10 07:00:10|46383.5|46363.5|46386.4|46366.4|46386.4|46366.4|46383.5|46363.5|2
1739170820000|2025-02-10 07:00:20|46385.6|46365.6|46388.5|46368.5|46388.5|46368.5|46385.6|46365.6|1
1739170830000|2025-02-10 07:00:30|46385.6|46365.6|46383.5|46363.5|46386.4|46366.4|46383.5|46363.5|0
1739170850000|2025-02-10 07:00:50|46381.4|46361.4|46381|46361|46381.4|46361.4|46378.9|46358.9|5
1739170860000|2025-02-10 07:01:00|46380.6|46360.6|46383.5|46363.5|46383.5|46363.5|46380.6|46360.6|0
1739170870000|2025-02-10 07:01:10|46386.4|46366.4|46391|46371|46391|46371|46386.4|46366.4|2
1739170880000|2025-02-10 07:01:20|46393.5|46373.5|46396|46376|46396|46376|46393.5|46373.5|2
1739170890000|2025-02-10 07:01:30|46396.4|46376.4|46398.5|46378.5|46398.5|46378.5|46396.4|46376.4|0
1739170900000|2025-02-10 07:01:40|46396.4|46376.4|46396|46376|46396.4|46376.4|46396|46376|1
1739170910000|2025-02-10 07:01:50|46395.6|46375.6|46391|46371|46395.6|46375.6|46391|46371|3
1739170920000|2025-02-10 07:02:00|46390.6|46370.6|46396|46376|46396|46376|46383.5|46363.5|6
1739170930000|2025-02-10 07:02:10|46393.5|46373.5|46395.6|46375.6|46395.6|46375.6|46393.5|46373.5|7
1739170940000|2025-02-10 07:02:20|46396.4|46376.4|46400.6|46380.6|46400.6|46380.6|46396.4|46376.4|11
1739170950000|2025-02-10 07:02:30|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|3
1739170970000|2025-02-10 07:02:50|46400.6|46380.6|46403.5|46383.5|46403.5|46383.5|46400.6|46380.6|2
1739170980000|2025-02-10 07:03:00|46403.1|46383.1|46403.5|46383.5|46403.5|46383.5|46401|46381|3
1739170990000|2025-02-10 07:03:10|46401|46381|46395.6|46375.6|46401|46381|46395.6|46375.6|8
1739171000000|2025-02-10 07:03:20|46394.7|46374.7|46388.5|46368.5|46395.2|46375.2|46388.5|46368.5|0
1739171010000|2025-02-10 07:03:30|46393.5|46373.5|46393.5|46373.5|46393.5|46373.5|46393.5|46373.5|2
1739171020000|2025-02-10 07:03:40|46395.6|46375.6|46396|46376|46396|46376|46395.6|46375.6|2
1739171030000|2025-02-10 07:03:50|46393.5|46373.5|46393.5|46373.5|46393.5|46373.5|46393.5|46373.5|2
1739171040000|2025-02-10 07:04:00|46393.1|46373.1|46388.9|46368.9|46393.1|46373.1|46388.9|46368.9|1
1739171050000|2025-02-10 07:04:10|46386.4|46366.4|46386.4|46366.4|46386.4|46366.4|46386.4|46366.4|1
1739171060000|2025-02-10 07:04:20|46390.6|46370.6|46390.6|46370.6|46391|46371|46390.6|46370.6|5
1739171070000|2025-02-10 07:04:30|46388.5|46368.5|46391|46371|46391|46371|46386|46366|1
1739171080000|2025-02-10 07:04:40|46390.6|46370.6|46386|46366|46390.6|46370.6|46386|46366|3
1739171090000|2025-02-10 07:04:50|46385.6|46365.6|46383.5|46363.5|46385.6|46365.6|46383.5|46363.5|3
1739171100000|2025-02-10 07:05:00|46381|46361|46381|46361|46383.5|46363.5|46381|46361|3
1739171110000|2025-02-10 07:05:10|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|1
1739171120000|2025-02-10 07:05:20|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|0
1739171130000|2025-02-10 07:05:30|46377.7|46357.7|46375.6|46355.6|46377.7|46357.7|46375.6|46355.6|0
1739171140000|2025-02-10 07:05:40|46373.5|46353.5|46373.5|46353.5|46373.5|46353.5|46373.5|46353.5|0
1739171150000|2025-02-10 07:05:50|46360.6|46340.6|46361|46341|46361|46341|46356|46336|8
1739171160000|2025-02-10 07:06:00|46356|46336|46366.4|46346.4|46366.4|46346.4|46356|46336|5
1739171170000|2025-02-10 07:06:10|46369.3|46349.3|46383.5|46363.5|46383.5|46363.5|46369.3|46349.3|3
1739171180000|2025-02-10 07:06:20|46383.9|46363.9|46388.5|46368.5|46388.5|46368.5|46383.9|46363.9|2
1739171190000|2025-02-10 07:06:30|46391|46371|46391|46371|46391|46371|46391|46371|1
1739171200000|2025-02-10 07:06:40|46390.6|46370.6|46386|46366|46390.6|46370.6|46386|46366|4
1739171210000|2025-02-10 07:06:50|46383.5|46363.5|46388.5|46368.5|46388.5|46368.5|46383.5|46363.5|2
1739171220000|2025-02-10 07:07:00|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|3
1739171240000|2025-02-10 07:07:20|46381|46361|46378.5|46358.5|46381|46361|46378.5|46358.5|2
1739171250000|2025-02-10 07:07:30|46373.5|46353.5|46373.5|46353.5|46373.5|46353.5|46373.5|46353.5|0
1739171260000|2025-02-10 07:07:40|46373.1|46353.1|46363.5|46343.5|46373.5|46353.5|46363.5|46343.5|4
1739171270000|2025-02-10 07:07:50|46358.5|46338.5|46353.5|46333.5|46358.5|46338.5|46353.5|46333.5|8
1739171280000|2025-02-10 07:08:00|46353.1|46333.1|46351|46331|46353.1|46333.1|46351|46331|2
1739171290000|2025-02-10 07:08:10|46350.6|46330.6|46355.6|46335.6|46355.6|46335.6|46348.5|46328.5|3
1739171300000|2025-02-10 07:08:20|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|0
1739171320000|2025-02-10 07:08:40|46360.2|46340.2|46362.7|46342.7|46362.7|46342.7|46360.2|46340.2|1
1739171330000|2025-02-10 07:08:50|46365.2|46345.2|46357.7|46337.7|46365.2|46345.2|46357.7|46337.7|7
1739171340000|2025-02-10 07:09:00|46355.6|46335.6|46357.7|46337.7|46357.7|46337.7|46352.7|46332.7|5
1739171350000|2025-02-10 07:09:10|46354.8|46334.8|46350.2|46330.2|46354.8|46334.8|46350.2|46330.2|1
1739171360000|2025-02-10 07:09:20|46347.7|46327.7|46342.3|46322.3|46347.7|46327.7|46342.3|46322.3|10
1739171370000|2025-02-10 07:09:30|46340.2|46320.2|46335.6|46315.6|46340.2|46320.2|46332.7|46312.7|5
1739171380000|2025-02-10 07:09:40|46335.2|46315.2|46337.7|46317.7|46337.7|46317.7|46335.2|46315.2|8
1739171390000|2025-02-10 07:09:50|46335.2|46315.2|46337.7|46317.7|46337.7|46317.7|46335.2|46315.2|2
1739171400000|2025-02-10 07:10:00|46335.2|46315.2|46322.7|46302.7|46335.2|46315.2|46322.7|46302.7|5
1739171420000|2025-02-10 07:10:20|46320.2|46300.2|46317.7|46297.7|46320.2|46300.2|46317.7|46297.7|9
1739171430000|2025-02-10 07:10:30|46318.1|46298.1|46320.6|46300.6|46320.6|46300.6|46318.1|46298.1|3
1739171460000|2025-02-10 07:11:00|46325.6|46305.6|46330.2|46310.2|46330.2|46310.2|46325.6|46305.6|7
1739171470000|2025-02-10 07:11:10|46330.6|46310.6|46329.8|46309.8|46330.6|46310.6|46329.8|46309.8|4
1739171480000|2025-02-10 07:11:20|46327.7|46307.7|46325.2|46305.2|46327.7|46307.7|46325.2|46305.2|0
1739171490000|2025-02-10 07:11:30|46323.1|46303.1|46322.7|46302.7|46323.1|46303.1|46320.2|46300.2|0
1739171500000|2025-02-10 07:11:40|||||||||2
1739171520000|2025-02-10 07:12:00|46320.2|46300.2|46305.2|46285.2|46320.2|46300.2|46305.2|46285.2|5
1739171530000|2025-02-10 07:12:10|46307.3|46287.3|46305.2|46285.2|46307.7|46287.7|46305.2|46285.2|1
1739171540000|2025-02-10 07:12:20|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|46303.1|46283.1|1
1739171550000|2025-02-10 07:12:30|||||||||1
1739171560000|2025-02-10 07:12:40|46301|46281|46299.8|46279.8|46301|46281|46299.8|46279.8|2
1739171570000|2025-02-10 07:12:50|46297.7|46277.7|46297.7|46277.7|46300.2|46280.2|46297.7|46277.7|2
1739171580000|2025-02-10 07:13:00|46300.2|46280.2|46294.8|46274.8|46300.2|46280.2|46294.8|46274.8|2
1739171590000|2025-02-10 07:13:10|46292.3|46272.3|46277.7|46257.7|46292.3|46272.3|46277.7|46257.7|8
1739171600000|2025-02-10 07:13:20|46278.1|46258.1|46287.7|46267.7|46287.7|46267.7|46278.1|46258.1|5
1739171610000|2025-02-10 07:13:30|46290.2|46270.2|46292.7|46272.7|46292.7|46272.7|46290.2|46270.2|2
1739171620000|2025-02-10 07:13:40|||||||||1
1739171630000|2025-02-10 07:13:50|46287.7|46267.7|46282.7|46262.7|46287.7|46267.7|46282.7|46262.7|2
1739171640000|2025-02-10 07:14:00|||||||||1
1739171650000|2025-02-10 07:14:10|46283.1|46263.1|46282.7|46262.7|46287.3|46267.3|46282.3|46262.3|2
1739171660000|2025-02-10 07:14:20|46282.3|46262.3|46270.2|46250.2|46282.3|46262.3|46270.2|46250.2|10
1739171670000|2025-02-10 07:14:30|46269.8|46249.8|46270.2|46250.2|46270.2|46250.2|46267.3|46247.3|3
1739171680000|2025-02-10 07:14:40|46269.8|46249.8|46270.2|46250.2|46270.2|46250.2|46269.8|46249.8|1
1739171690000|2025-02-10 07:14:50|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|7
1739171700000|2025-02-10 07:15:00|46269.8|46249.8|46254.8|46234.8|46272.7|46252.7|46254.8|46234.8|10
1739171710000|2025-02-10 07:15:10|46252.3|46232.3|46250.2|46230.2|46252.3|46232.3|46247.7|46227.7|1
1739171720000|2025-02-10 07:15:20|46255.2|46235.2|46267.7|46247.7|46267.7|46247.7|46255.2|46235.2|24
1739171730000|2025-02-10 07:15:30|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|46269.8|46249.8|2
1739171740000|2025-02-10 07:15:40|46272.3|46252.3|46259.4|46239.4|46272.3|46252.3|46259.4|46239.4|11
1739171750000|2025-02-10 07:15:50|46261.1|46241.1|46259.4|46239.4|46261.1|46241.1|46259|46239|7
1739171760000|2025-02-10 07:16:00|46264.4|46244.4|46272.7|46252.7|46272.7|46252.7|46258.1|46238.1|3
1739171770000|2025-02-10 07:16:10|46277.7|46257.7|46277.7|46257.7|46280.2|46260.2|46277.7|46257.7|2
1739171780000|2025-02-10 07:16:20|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|1
1739171790000|2025-02-10 07:16:30|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|0
1739171800000|2025-02-10 07:16:40|46272.3|46252.3|46274.8|46254.8|46274.8|46254.8|46271.9|46251.9|3
1739171810000|2025-02-10 07:16:50|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|1
1739171820000|2025-02-10 07:17:00|46277.7|46257.7|46280.2|46260.2|46280.2|46260.2|46277.7|46257.7|3
1739171830000|2025-02-10 07:17:10|46285.2|46265.2|46282.7|46262.7|46285.6|46265.6|46282.7|46262.7|2
1739171850000|2025-02-10 07:17:30|46283.1|46263.1|46287.7|46267.7|46287.7|46267.7|46283.1|46263.1|0
1739171860000|2025-02-10 07:17:40|46289.8|46269.8|46282.7|46262.7|46289.8|46269.8|46282.7|46262.7|3
1739171880000|2025-02-10 07:18:00|46280.6|46260.6|46277.7|46257.7|46280.6|46260.6|46277.7|46257.7|4
1739171900000|2025-02-10 07:18:20|||||||||2
1739171910000|2025-02-10 07:18:30|46272.7|46252.7|46269.8|46249.8|46272.7|46252.7|46269.8|46249.8|1
1739171940000|2025-02-10 07:19:00|46267.7|46247.7|46270.2|46250.2|46270.2|46250.2|46266.9|46246.9|1
1739171950000|2025-02-10 07:19:10|46272.3|46252.3|46276.9|46256.9|46276.9|46256.9|46272.3|46252.3|0
1739171960000|2025-02-10 07:19:20|46274.8|46254.8|46277.7|46257.7|46277.7|46257.7|46272.7|46252.7|2
1739171970000|2025-02-10 07:19:30|46277.3|46257.3|46277.7|46257.7|46277.7|46257.7|46277.3|46257.3|0
1739171980000|2025-02-10 07:19:40|46279.8|46259.8|46280.2|46260.2|46280.2|46260.2|46277.7|46257.7|0
1739171990000|2025-02-10 07:19:50|46279.8|46259.8|46277.7|46257.7|46279.8|46259.8|46277.7|46257.7|2
1739172000000|2025-02-10 07:20:00|46280.2|46260.2|46277.3|46257.3|46280.2|46260.2|46277.3|46257.3|0
1739172020000|2025-02-10 07:20:20|46276.9|46256.9|46272.3|46252.3|46276.9|46256.9|46272.3|46252.3|4
1739172030000|2025-02-10 07:20:30|46270.2|46250.2|46270.2|46250.2|46272.7|46252.7|46270.2|46250.2|5
1739172040000|2025-02-10 07:20:40|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|8
1739172050000|2025-02-10 07:20:50|46270.2|46250.2|46267.7|46247.7|46270.2|46250.2|46267.7|46247.7|4
1739172060000|2025-02-10 07:21:00|46269.8|46249.8|46267.7|46247.7|46269.8|46249.8|46265.2|46245.2|1
1739172070000|2025-02-10 07:21:10|46265.2|46245.2|46270.2|46250.2|46270.2|46250.2|46265.2|46245.2|3
1739172080000|2025-02-10 07:21:20|46267.7|46247.7|46262.7|46242.7|46267.7|46247.7|46262.7|46242.7|1
1739172100000|2025-02-10 07:21:40|46265.2|46245.2|46262.7|46242.7|46265.2|46245.2|46262.7|46242.7|1
1739172110000|2025-02-10 07:21:50|46265.2|46245.2|46275.2|46255.2|46275.2|46255.2|46265.2|46245.2|3
1739172120000|2025-02-10 07:22:00|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|0
1739172130000|2025-02-10 07:22:10|46277.7|46257.7|46272.7|46252.7|46277.7|46257.7|46272.7|46252.7|4
1739172150000|2025-02-10 07:22:30|46270.6|46250.6|46267.7|46247.7|46270.6|46250.6|46267.7|46247.7|1
1739172170000|2025-02-10 07:22:50|46265.6|46245.6|46265.2|46245.2|46265.6|46245.6|46265.2|46245.2|1
1739172180000|2025-02-10 07:23:00|46267.7|46247.7|46268.5|46248.5|46268.5|46248.5|46267.7|46247.7|1
1739172190000|2025-02-10 07:23:10|46270.2|46250.2|46267.7|46247.7|46270.2|46250.2|46262.7|46242.7|1
1739172210000|2025-02-10 07:23:30|46262.7|46242.7|46272.7|46252.7|46272.7|46252.7|46262.7|46242.7|7
1739172220000|2025-02-10 07:23:40|46273.1|46253.1|46277.7|46257.7|46277.7|46257.7|46273.1|46253.1|0
1739172230000|2025-02-10 07:23:50|46275.6|46255.6|46275.2|46255.2|46275.6|46255.6|46275.2|46255.2|2
1739172240000|2025-02-10 07:24:00|46277.7|46257.7|46267.7|46247.7|46277.7|46257.7|46267.7|46247.7|1
1739172250000|2025-02-10 07:24:10|46264.8|46244.8|46262.7|46242.7|46264.8|46244.8|46262.7|46242.7|1
1739172260000|2025-02-10 07:24:20|46262.3|46242.3|46259.8|46239.8|46262.3|46242.3|46256.9|46236.9|0
1739172270000|2025-02-10 07:24:30|46259.4|46239.4|46254.8|46234.8|46259.4|46239.4|46254.8|46234.8|1
1739172280000|2025-02-10 07:24:40|46251.9|46231.9|46251.5|46231.5|46251.9|46231.9|46251.5|46231.5|9
1739172290000|2025-02-10 07:24:50|46249|46229|46251.1|46231.1|46251.5|46231.5|46249|46229|15
1739172300000|2025-02-10 07:25:00|46248.6|46228.6|46241.1|46221.1|46251.1|46231.1|46241.1|46221.1|13
1739172310000|2025-02-10 07:25:10|46240.7|46220.7|46244.4|46224.4|46244.4|46224.4|46240.7|46220.7|2
1739172320000|2025-02-10 07:25:20|46244.8|46224.8|46249.4|46229.4|46249.4|46229.4|46244.8|46224.8|1
1739172330000|2025-02-10 07:25:30|46251.5|46231.5|46254.4|46234.4|46254.4|46234.4|46251.5|46231.5|3
1739172340000|2025-02-10 07:25:40|46251.5|46231.5|46249.4|46229.4|46251.5|46231.5|46249.4|46229.4|4
1739172350000|2025-02-10 07:25:50|46249|46229|46246.9|46226.9|46249|46229|46246.9|46226.9|1
1739172360000|2025-02-10 07:26:00|46244.4|46224.4|46246.9|46226.9|46246.9|46226.9|46244.4|46224.4|2
1739172380000|2025-02-10 07:26:20|||||||||1
1739172390000|2025-02-10 07:26:30|46247.7|46227.7|46251.9|46231.9|46251.9|46231.9|46247.7|46227.7|8
1739172410000|2025-02-10 07:26:50|46254.4|46234.4|46254.4|46234.4|46254.4|46234.4|46254.4|46234.4|0
1739172420000|2025-02-10 07:27:00|46254.8|46234.8|46259.4|46239.4|46259.4|46239.4|46254.8|46234.8|3
1739172430000|2025-02-10 07:27:10|46259.8|46239.8|46259.4|46239.4|46259.8|46239.8|46259.4|46239.4|3
1739172440000|2025-02-10 07:27:20|46259.8|46239.8|46264.8|46244.8|46264.8|46244.8|46259.8|46239.8|13
1739172450000|2025-02-10 07:27:30|46267.3|46247.3|46271.9|46251.9|46271.9|46251.9|46267.3|46247.3|7
1739172460000|2025-02-10 07:27:40|46274.4|46254.4|46274.4|46254.4|46274.4|46254.4|46274.4|46254.4|0
1739172470000|2025-02-10 07:27:50|46274.8|46254.8|46277.3|46257.3|46277.3|46257.3|46274.8|46254.8|4
1739172480000|2025-02-10 07:28:00|46281.9|46261.9|46291.9|46271.9|46291.9|46271.9|46281.9|46261.9|6
1739172490000|2025-02-10 07:28:10|46294|46274|46288.6|46268.6|46294|46274|46288.6|46268.6|13
1739172500000|2025-02-10 07:28:20|46286.5|46266.5|46279|46259|46286.5|46266.5|46276.5|46256.5|2
1739172510000|2025-02-10 07:28:30|46280.2|46260.2|46291.9|46271.9|46292.3|46272.3|46280.2|46260.2|3
1739172520000|2025-02-10 07:28:40|46291.5|46271.5|46291.9|46271.9|46291.9|46271.9|46291.5|46271.5|0
1739172530000|2025-02-10 07:28:50|46294.4|46274.4|46296.9|46276.9|46296.9|46276.9|46292.3|46272.3|3
1739172540000|2025-02-10 07:29:00|46299.4|46279.4|46301.9|46281.9|46301.9|46281.9|46299.4|46279.4|0
1739172550000|2025-02-10 07:29:10|46302.7|46282.7|46306.9|46286.9|46306.9|46286.9|46302.7|46282.7|1
1739172570000|2025-02-10 07:29:30|46309|46289|46309|46289|46309|46289|46309|46289|0
1739172580000|2025-02-10 07:29:40|46306.9|46286.9|46306.9|46286.9|46309.4|46289.4|46306.9|46286.9|0
1739172590000|2025-02-10 07:29:50|46307.3|46287.3|46306.9|46286.9|46307.3|46287.3|46306.9|46286.9|6
1739172600000|2025-02-10 07:30:00|46304|46284|46291.9|46271.9|46304|46284|46291.9|46271.9|3
1739172610000|2025-02-10 07:30:10|46294.4|46274.4|46299.4|46279.4|46299.4|46279.4|46294.4|46274.4|2
1739172620000|2025-02-10 07:30:20|46304.4|46284.4|46304.4|46284.4|46306.9|46286.9|46301.9|46281.9|0
1739172630000|2025-02-10 07:30:30|46301.9|46281.9|46304|46284|46306.9|46286.9|46301.9|46281.9|0
1739172640000|2025-02-10 07:30:40|46306.5|46286.5|46306.9|46286.9|46306.9|46286.9|46301.9|46281.9|0
1739172650000|2025-02-10 07:30:50|46304|46284|46304|46284|46306.9|46286.9|46304|46284|0
1739172660000|2025-02-10 07:31:00|46301.5|46281.5|46294|46274|46301.5|46281.5|46294|46274|1
1739172670000|2025-02-10 07:31:10|46293.6|46273.6|46271.9|46251.9|46293.6|46273.6|46271.9|46251.9|5
1739172680000|2025-02-10 07:31:20|46273.6|46253.6|46275.7|46255.7|46275.7|46255.7|46273.6|46253.6|18
1739172690000|2025-02-10 07:31:30|46277.3|46257.3|46282.3|46262.3|46282.3|46262.3|46274.4|46254.4|6
1739172700000|2025-02-10 07:31:40|46281.9|46261.9|46281.9|46261.9|46284.4|46264.4|46281.9|46261.9|3
1739172710000|2025-02-10 07:31:50|46284.4|46264.4|46286.9|46266.9|46286.9|46266.9|46284.4|46264.4|1
1739172720000|2025-02-10 07:32:00|46289.4|46269.4|46294.8|46274.8|46294.8|46274.8|46289.4|46269.4|5
1739172730000|2025-02-10 07:32:10|46296.9|46276.9|46299.4|46279.4|46299.4|46279.4|46296.9|46276.9|3
1739172740000|2025-02-10 07:32:20|46296.5|46276.5|46284.4|46264.4|46296.5|46276.5|46284.4|46264.4|4
1739172750000|2025-02-10 07:32:30|46286.9|46266.9|46289.4|46269.4|46289.4|46269.4|46284.4|46264.4|8
1739172760000|2025-02-10 07:32:40|46291.5|46271.5|46301.9|46281.9|46301.9|46281.9|46291.5|46271.5|1
1739172770000|2025-02-10 07:32:50|46304.4|46284.4|46304.4|46284.4|46304.4|46284.4|46304.4|46284.4|2
1739172780000|2025-02-10 07:33:00|46309.4|46289.4|46309|46289|46311.9|46291.9|46306.9|46286.9|0
1739172790000|2025-02-10 07:33:10|46306.9|46286.9|46296.9|46276.9|46306.9|46286.9|46296.9|46276.9|3
1739172800000|2025-02-10 07:33:20|46294.4|46274.4|46294.4|46274.4|46296.9|46276.9|46294.4|46274.4|4
1739172810000|2025-02-10 07:33:30|46294|46274|46291.9|46271.9|46294|46274|46289.4|46269.4|0
1739172820000|2025-02-10 07:33:40|46291.5|46271.5|46286.9|46266.9|46291.5|46271.5|46284.4|46264.4|6
1739172830000|2025-02-10 07:33:50|46289.4|46269.4|46271.9|46251.9|46289.4|46269.4|46271.9|46251.9|5
1739172840000|2025-02-10 07:34:00|46271.1|46251.1|46269.4|46249.4|46271.1|46251.1|46268.6|46248.6|7
1739172850000|2025-02-10 07:34:10|46269|46249|46266.9|46246.9|46269.4|46249.4|46266.9|46246.9|3
1739172880000|2025-02-10 07:34:40|46269|46249|46269|46249|46269|46249|46269|46249|1
1739172890000|2025-02-10 07:34:50|46266.9|46246.9|46264|46244|46266.9|46246.9|46264|46244|5
1739172900000|2025-02-10 07:35:00|46261.9|46241.9|46261.9|46241.9|46261.9|46241.9|46261.9|46241.9|2
1739172910000|2025-02-10 07:35:10|46264|46244|46264.4|46244.4|46264.4|46244.4|46261.9|46241.9|2
1739172920000|2025-02-10 07:35:20|46264|46244|46266.9|46246.9|46266.9|46246.9|46264|46244|4
1739172930000|2025-02-10 07:35:30|46266.5|46246.5|46264|46244|46266.5|46246.5|46261.9|46241.9|0
1739172940000|2025-02-10 07:35:40|46261.9|46241.9|46261.9|46241.9|46261.9|46241.9|46261.9|46241.9|0
1739172950000|2025-02-10 07:35:50|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|46261.5|46241.5|1
1739172960000|2025-02-10 07:36:00|46258.6|46238.6|46257.4|46237.4|46258.6|46238.6|46246.5|46226.5|22
1739172970000|2025-02-10 07:36:10|46261.9|46241.9|46274|46254|46274|46254|46261.9|46241.9|0
1739172980000|2025-02-10 07:36:20|46272.4|46252.4|46263.6|46243.6|46274.9|46254.9|46263.6|46243.6|93
1739173000000|2025-02-10 07:36:40|46260.7|46240.7|46263.2|46243.2|46263.2|46243.2|46260.7|46240.7|16
1739173010000|2025-02-10 07:36:50|46265.7|46245.7|46268.2|46248.2|46268.2|46248.2|46263.6|46243.6|3
1739173020000|2025-02-10 07:37:00|46265.7|46245.7|46268.2|46248.2|46268.6|46248.6|46265.7|46245.7|1
1739173030000|2025-02-10 07:37:10|46269|46249|46263.2|46243.2|46269|46249|46263.2|46243.2|3
1739173040000|2025-02-10 07:37:20|46263.6|46243.6|46263.6|46243.6|46263.6|46243.6|46263.6|46243.6|0
1739173050000|2025-02-10 07:37:30|46259.4|46239.4|46263.2|46243.2|46263.6|46243.6|46259.4|46239.4|3
1739173060000|2025-02-10 07:37:40|46261.1|46241.1|46258.6|46238.6|46261.1|46241.1|46258.2|46238.2|6
1739173070000|2025-02-10 07:37:50|46258.2|46238.2|46258.2|46238.2|46258.2|46238.2|46255.3|46235.3|3
1739173080000|2025-02-10 07:38:00|46258.6|46238.6|46264|46244|46264|46244|46258.6|46238.6|1
1739173090000|2025-02-10 07:38:10|46266.1|46246.1|46271.1|46251.1|46271.1|46251.1|46263.2|46243.2|1
1739173100000|2025-02-10 07:38:20|46268.2|46248.2|46271.1|46251.1|46271.1|46251.1|46268.2|46248.2|0
1739173110000|2025-02-10 07:38:30|46274|46254|46278.2|46258.2|46278.2|46258.2|46274|46254|2
1739173120000|2025-02-10 07:38:40|46276.1|46256.1|46276.1|46256.1|46276.1|46256.1|46276.1|46256.1|0
1739173130000|2025-02-10 07:38:50|46275.7|46255.7|46258.2|46238.2|46275.7|46255.7|46258.2|46238.2|1
1739173140000|2025-02-10 07:39:00|46257.8|46237.8|46256.1|46236.1|46257.8|46237.8|46249|46229|6
1739173150000|2025-02-10 07:39:10|46258.6|46238.6|46263.6|46243.6|46266.1|46246.1|46253.6|46233.6|6
1739173160000|2025-02-10 07:39:20|46263.2|46243.2|46263.2|46243.2|46263.2|46243.2|46263.2|46243.2|1
1739173170000|2025-02-10 07:39:30|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|0
1739173180000|2025-02-10 07:39:40|46258.6|46238.6|46253.6|46233.6|46258.6|46238.6|46253.6|46233.6|5
1739173190000|2025-02-10 07:39:50|46255.7|46235.7|46255.3|46235.3|46261.1|46241.1|46255.3|46235.3|6
1739173200000|2025-02-10 07:40:00|46253.2|46233.2|46258.2|46238.2|46258.2|46238.2|46253.2|46233.2|2
1739173210000|2025-02-10 07:40:10|46262.4|46242.4|46263.2|46243.2|46263.2|46243.2|46260.7|46240.7|1
1739173220000|2025-02-10 07:40:20|46261.6|46241.6|46263.6|46243.6|46263.6|46243.6|46261.6|46241.6|0
1739173230000|2025-02-10 07:40:30|46263.2|46243.2|46266.1|46246.1|46266.1|46246.1|46263.2|46243.2|2
1739173240000|2025-02-10 07:40:40|46266.6|46246.6|46266.1|46246.1|46266.6|46246.6|46266.1|46246.1|1
1739173250000|2025-02-10 07:40:50|46267|46247|46266.1|46246.1|46267|46247|46266.1|46246.1|1
1739173260000|2025-02-10 07:41:00|46265.3|46245.3|46258.6|46238.6|46265.3|46245.3|46258.6|46238.6|2
1739173270000|2025-02-10 07:41:10|46256.6|46236.6|46256.1|46236.1|46256.6|46236.6|46256.1|46236.1|7
1739173280000|2025-02-10 07:41:20|46258.2|46238.2|46264.1|46244.1|46264.1|46244.1|46258.2|46238.2|2
1739173290000|2025-02-10 07:41:30|46266.1|46246.1|46266.1|46246.1|46266.1|46246.1|46266.1|46246.1|1
1739173300000|2025-02-10 07:41:40|46265.7|46245.7|46263.2|46243.2|46265.7|46245.7|46262.8|46242.8|1
1739173310000|2025-02-10 07:41:50|46260.3|46240.3|46263.2|46243.2|46263.2|46243.2|46260.3|46240.3|0
1739173320000|2025-02-10 07:42:00|46266.1|46246.1|46266.1|46246.1|46266.1|46246.1|46266.1|46246.1|0
1739173330000|2025-02-10 07:42:10|46267|46247|46278.2|46258.2|46278.2|46258.2|46267|46247|1
1739173340000|2025-02-10 07:42:20|46278.6|46258.6|46275.7|46255.7|46278.6|46258.6|46275.7|46255.7|13
1739173350000|2025-02-10 07:42:30|46269.1|46249.1|46269.5|46249.5|46269.5|46249.5|46269.1|46249.1|0
1739173360000|2025-02-10 07:42:40|46267.4|46247.4|46267|46247|46269.1|46249.1|46267|46247|0
1739173370000|2025-02-10 07:42:50|46267.8|46247.8|46269.1|46249.1|46271.6|46251.6|46267.8|46247.8|0
1739173380000|2025-02-10 07:43:00|||||||||1
1739173390000|2025-02-10 07:43:10|46269.5|46249.5|46272|46252|46272|46252|46269.5|46249.5|2
1739173400000|2025-02-10 07:43:20|46272.4|46252.4|46272|46252|46274.5|46254.5|46272|46252|1
1739173420000|2025-02-10 07:43:40|46272.4|46252.4|46281.6|46261.6|46281.6|46261.6|46272.4|46252.4|3
1739173430000|2025-02-10 07:43:50|46282|46262|46281.6|46261.6|46282|46262|46281.6|46261.6|2
1739173440000|2025-02-10 07:44:00|46279.5|46259.5|46292|46272|46292|46272|46279.5|46259.5|17
1739173460000|2025-02-10 07:44:20|46292.4|46272.4|46292.4|46272.4|46292.4|46272.4|46292|46272|1
1739173470000|2025-02-10 07:44:30|46297|46277|46299.9|46279.9|46299.9|46279.9|46297|46277|1
1739173480000|2025-02-10 07:44:40|46302|46282|46302|46282|46302|46282|46302|46282|1
1739173490000|2025-02-10 07:44:50|46302.8|46282.8|46307|46287|46307|46287|46302.4|46282.4|1
1739173500000|2025-02-10 07:45:00|46309.9|46289.9|46312|46292|46312|46292|46309.9|46289.9|1
1739173510000|2025-02-10 07:45:10|46314.1|46294.1|46314.5|46294.5|46314.5|46294.5|46314.1|46294.1|0
1739173520000|2025-02-10 07:45:20|46317.8|46297.8|46317|46297|46319.9|46299.9|46317|46297|4
1739173530000|2025-02-10 07:45:30|46317.8|46297.8|46322|46302|46322|46302|46317|46297|1
1739173540000|2025-02-10 07:45:40|46321.6|46301.6|46317|46297|46321.6|46301.6|46317|46297|4
1739173560000|2025-02-10 07:46:00|46314.5|46294.5|46313.7|46293.7|46314.5|46294.5|46309.1|46289.1|3
1739173570000|2025-02-10 07:46:10|46309.9|46289.9|46307|46287|46312|46292|46307|46287|2
1739173580000|2025-02-10 07:46:20|46304.5|46284.5|46307|46287|46307|46287|46304.1|46284.1|0
1739173590000|2025-02-10 07:46:30|46304.9|46284.9|46307|46287|46307|46287|46304.9|46284.9|1
1739173600000|2025-02-10 07:46:40|||||||||1
1739173610000|2025-02-10 07:46:50|46306.6|46286.6|46307|46287|46307|46287|46304.5|46284.5|2
1739173620000|2025-02-10 07:47:00|46307.4|46287.4|46304.5|46284.5|46307.4|46287.4|46304.5|46284.5|2
1739173630000|2025-02-10 07:47:10|46304.9|46284.9|46304.1|46284.1|46304.9|46284.9|46304.1|46284.1|2
1739173640000|2025-02-10 07:47:20|46302|46282|46302|46282|46302|46282|46302|46282|0
1739173650000|2025-02-10 07:47:30|46299.1|46279.1|46304.1|46284.1|46306.2|46286.2|46299.1|46279.1|5
1739173660000|2025-02-10 07:47:40|46302|46282|46301.6|46281.6|46302|46282|46301.6|46281.6|0
1739173670000|2025-02-10 07:47:50|46299.5|46279.5|46299.5|46279.5|46299.5|46279.5|46299.5|46279.5|0
1739173680000|2025-02-10 07:48:00|46297.4|46277.4|46281.6|46261.6|46297.4|46277.4|46281.6|46261.6|5
1739173690000|2025-02-10 07:48:10|46281.2|46261.2|46274.5|46254.5|46281.2|46261.2|46274.5|46254.5|9
1739173700000|2025-02-10 07:48:20|46274.1|46254.1|46279.1|46259.1|46279.1|46259.1|46274.1|46254.1|1
1739173710000|2025-02-10 07:48:30|46279.5|46259.5|46279.5|46259.5|46279.5|46259.5|46279.1|46259.1|2
1739173720000|2025-02-10 07:48:40|46282|46262|46282|46262|46282|46262|46282|46262|0
1739173730000|2025-02-10 07:48:50|46282.4|46262.4|46284.5|46264.5|46284.9|46264.9|46282.4|46262.4|2
1739173740000|2025-02-10 07:49:00|46284.9|46264.9|46289.1|46269.1|46289.5|46269.5|46284.5|46264.5|1
1739173770000|2025-02-10 07:49:30|46287|46267|46284.5|46264.5|46287|46267|46284.5|46264.5|1
1739173780000|2025-02-10 07:49:40|46284.1|46264.1|46283.7|46263.7|46284.1|46264.1|46283.7|46263.7|0
1739173790000|2025-02-10 07:49:50|46281.2|46261.2|46279.1|46259.1|46281.2|46261.2|46279.1|46259.1|0
1739173800000|2025-02-10 07:50:00|46276.2|46256.2|46276.6|46256.6|46276.6|46256.6|46276.2|46256.2|7
1739173810000|2025-02-10 07:50:10|46274.5|46254.5|46274.1|46254.1|46274.5|46254.5|46274.1|46254.1|6
1739173820000|2025-02-10 07:50:20|46274.5|46254.5|46277|46257|46277|46257|46274.5|46254.5|2
1739173830000|2025-02-10 07:50:30|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|1
1739173840000|2025-02-10 07:50:40|46279.5|46259.5|46279.5|46259.5|46279.9|46259.9|46279.5|46259.5|1
1739173850000|2025-02-10 07:50:50|46282|46262|46279.5|46259.5|46282|46262|46279.5|46259.5|1
1739173860000|2025-02-10 07:51:00|46279.1|46259.1|46276.2|46256.2|46279.1|46259.1|46276.2|46256.2|3
1739173870000|2025-02-10 07:51:10|46269.5|46249.5|46253.7|46233.7|46269.5|46249.5|46253.7|46233.7|80
1739173880000|2025-02-10 07:51:20|46253.3|46233.3|46256.2|46236.2|46256.2|46236.2|46251.2|46231.2|2
1739173890000|2025-02-10 07:51:30|46258.7|46238.7|46271.2|46251.2|46271.2|46251.2|46258.7|46238.7|1
1739173900000|2025-02-10 07:51:40|46268.7|46248.7|46268.3|46248.3|46268.7|46248.7|46268.3|46248.3|1
1739173910000|2025-02-10 07:51:50|46266.2|46246.2|46271.2|46251.2|46274.1|46254.1|46266.2|46246.2|13
1739173920000|2025-02-10 07:52:00|46272|46252|46271.2|46251.2|46272|46252|46271.2|46251.2|0
1739173930000|2025-02-10 07:52:10|46276.2|46256.2|46273.3|46253.3|46276.2|46256.2|46273.3|46253.3|1
1739173940000|2025-02-10 07:52:20|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|0
1739173960000|2025-02-10 07:52:40|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|1
1739173970000|2025-02-10 07:52:50|46270.8|46250.8|46271.2|46251.2|46271.2|46251.2|46270.8|46250.8|3
1739173980000|2025-02-10 07:53:00|46273.3|46253.3|46263.7|46243.7|46273.3|46253.3|46263.7|46243.7|8
1739173990000|2025-02-10 07:53:10|46265.8|46245.8|46269.1|46249.1|46269.1|46249.1|46265.8|46245.8|0
1739174000000|2025-02-10 07:53:20|46268.7|46248.7|46276.2|46256.2|46276.2|46256.2|46268.7|46248.7|1
1739174010000|2025-02-10 07:53:30|46277|46257|46283.3|46263.3|46283.3|46263.3|46277|46257|0
1739174020000|2025-02-10 07:53:40|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|1
1739174030000|2025-02-10 07:53:50|46273.7|46253.7|46273.7|46253.7|46273.7|46253.7|46273.7|46253.7|2
1739174040000|2025-02-10 07:54:00|46273.3|46253.3|46278.3|46258.3|46278.3|46258.3|46273.3|46253.3|1
1739174050000|2025-02-10 07:54:10|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|0
1739174060000|2025-02-10 07:54:20|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|1
1739174070000|2025-02-10 07:54:30|46280.4|46260.4|46280.4|46260.4|46280.4|46260.4|46280.4|46260.4|0
1739174100000|2025-02-10 07:55:00|46278.3|46258.3|46278.3|46258.3|46281.2|46261.2|46276.2|46256.2|5
1739174110000|2025-02-10 07:55:10|46276.2|46256.2|46273.3|46253.3|46276.2|46256.2|46273.3|46253.3|1
1739174120000|2025-02-10 07:55:20|46268.3|46248.3|46271.6|46251.6|46271.6|46251.6|46268.3|46248.3|0
1739174130000|2025-02-10 07:55:30|46271.2|46251.2|46273.7|46253.7|46273.7|46253.7|46271.2|46251.2|0
1739174140000|2025-02-10 07:55:40|46277|46257|46281.2|46261.2|46281.2|46261.2|46276.6|46256.6|3
1739174160000|2025-02-10 07:56:00|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|1
1739174170000|2025-02-10 07:56:10|46284.1|46264.1|46291.6|46271.6|46291.6|46271.6|46284.1|46264.1|2
1739174180000|2025-02-10 07:56:20|46296.6|46276.6|46301.6|46281.6|46301.6|46281.6|46296.6|46276.6|0
1739174190000|2025-02-10 07:56:30|46301.2|46281.2|46296.2|46276.2|46301.2|46281.2|46296.2|46276.2|3
1739174200000|2025-02-10 07:56:40|46294.1|46274.1|46296.2|46276.2|46296.2|46276.2|46294.1|46274.1|0
1739174220000|2025-02-10 07:57:00|46293.7|46273.7|46294.1|46274.1|46294.1|46274.1|46293.7|46273.7|0
1739174230000|2025-02-10 07:57:10|46296.2|46276.2|46291.2|46271.2|46296.2|46276.2|46291.2|46271.2|3
1739174240000|2025-02-10 07:57:20|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|46293.3|46273.3|2
1739174250000|2025-02-10 07:57:30|46291.2|46271.2|46293.3|46273.3|46294.1|46274.1|46291.2|46271.2|2
1739174260000|2025-02-10 07:57:40|46296.2|46276.2|46278.3|46258.3|46296.2|46276.2|46278.3|46258.3|6
1739174270000|2025-02-10 07:57:50|46279.1|46259.1|46279.9|46259.9|46282|46262|46279.1|46259.1|58
1739174280000|2025-02-10 07:58:00|46279.1|46259.1|46276.2|46256.2|46279.1|46259.1|46272|46252|39
1739174290000|2025-02-10 07:58:10|46275.8|46255.8|46276.2|46256.2|46276.2|46256.2|46273.7|46253.7|1
1739174300000|2025-02-10 07:58:20|||||||||1
1739174320000|2025-02-10 07:58:40|46278.7|46258.7|46278.7|46258.7|46278.7|46258.7|46278.7|46258.7|0
1739174330000|2025-02-10 07:58:50|46278.3|46258.3|46278.3|46258.3|46278.7|46258.7|46276.2|46256.2|4
1739174340000|2025-02-10 07:59:00|46281.2|46261.2|46285.4|46265.4|46285.4|46265.4|46281.2|46261.2|5
1739174350000|2025-02-10 07:59:10|46283.3|46263.3|46286.2|46266.2|46286.2|46266.2|46283.3|46263.3|1
1739174360000|2025-02-10 07:59:20|46283.3|46263.3|46286.6|46266.6|46286.6|46266.6|46283.3|46263.3|6
1739174370000|2025-02-10 07:59:30|46287|46267|46287|46267|46287|46267|46287|46267|0
1739174380000|2025-02-10 07:59:40|46286.6|46266.6|46289.1|46269.1|46289.1|46269.1|46286.6|46266.6|47
1739174390000|2025-02-10 07:59:50|46289.5|46269.5|46282|46262|46289.5|46269.5|46282|46262|6
1739174400000|2025-02-10 08:00:00|46281.2|46261.2|46274.1|46254.1|46281.2|46261.2|46269.1|46249.1|7
1739174410000|2025-02-10 08:00:10|46271.6|46251.6|46272|46252|46272|46252|46267|46247|73
1739174420000|2025-02-10 08:00:20|46272.8|46252.8|46270.3|46250.3|46272.8|46252.8|46267|46247|11
1739174430000|2025-02-10 08:00:30|46274.5|46254.5|46279.5|46259.5|46279.5|46259.5|46274.5|46254.5|5
1739174440000|2025-02-10 08:00:40|46282|46262|46289.5|46269.5|46289.5|46269.5|46281.6|46261.6|4
1739174450000|2025-02-10 08:00:50|46291.6|46271.6|46307|46287|46307|46287|46291.6|46271.6|6
1739174460000|2025-02-10 08:01:00|46306.6|46286.6|46312|46292|46312|46292|46304.5|46284.5|12
1739174470000|2025-02-10 08:01:10|46312.4|46292.4|46322|46302|46322|46302|46312.4|46292.4|3
1739174480000|2025-02-10 08:01:20|46321.6|46301.6|46319.5|46299.5|46321.6|46301.6|46314.5|46294.5|9
1739174490000|2025-02-10 08:01:30|46319.9|46299.9|46342|46322|46342|46322|46319.9|46299.9|7
1739174500000|2025-02-10 08:01:40|46342.4|46322.4|46352|46332|46352|46332|46342.4|46322.4|4
1739174510000|2025-02-10 08:01:50|46352.4|46332.4|46357|46337|46357|46337|46352.4|46332.4|6
1739174520000|2025-02-10 08:02:00|46356.6|46336.6|46339.5|46319.5|46356.6|46336.6|46337|46317|6
1739174530000|2025-02-10 08:02:10|46342|46322|46342|46322|46342|46322|46339.5|46319.5|14
1739174540000|2025-02-10 08:02:20|46344.1|46324.1|46344.5|46324.5|46344.5|46324.5|46342.4|46322.4|3
1739174550000|2025-02-10 08:02:30|46347|46327|46344.5|46324.5|46347|46327|46344.5|46324.5|2
1739174560000|2025-02-10 08:02:40|46346.6|46326.6|46347|46327|46349.5|46329.5|46346.6|46326.6|3
1739174570000|2025-02-10 08:02:50|46349.5|46329.5|46349.5|46329.5|46349.5|46329.5|46348.7|46328.7|8
1739174580000|2025-02-10 08:03:00|46352|46332|46352|46332|46354.5|46334.5|46347|46327|10
1739174590000|2025-02-10 08:03:10|46349.5|46329.5|46359.5|46339.5|46359.5|46339.5|46349.5|46329.5|7
1739174600000|2025-02-10 08:03:20|46359.9|46339.9|46364.5|46344.5|46364.5|46344.5|46359.9|46339.9|5
1739174610000|2025-02-10 08:03:30|46363.7|46343.7|46357.4|46337.4|46363.7|46343.7|46357.4|46337.4|2
1739174620000|2025-02-10 08:03:40|46362.4|46342.4|46367|46347|46367|46347|46362|46342|5
1739174630000|2025-02-10 08:03:50|46367.4|46347.4|46374.9|46354.9|46374.9|46354.9|46367.4|46347.4|13
1739174640000|2025-02-10 08:04:00|46375.4|46355.4|46379.9|46359.9|46379.9|46359.9|46374.9|46354.9|2
1739174660000|2025-02-10 08:04:20|46379.5|46359.5|46377|46357|46379.5|46359.5|46372|46352|19
1739174670000|2025-02-10 08:04:30|46379.5|46359.5|46384.5|46364.5|46384.5|46364.5|46379.5|46359.5|6
1739174680000|2025-02-10 08:04:40|46384.1|46364.1|46382|46362|46384.1|46364.1|46382|46362|1
1739174690000|2025-02-10 08:04:50|46379.5|46359.5|46384.5|46364.5|46384.5|46364.5|46379.5|46359.5|6
1739174700000|2025-02-10 08:05:00|46387|46367|46389.5|46369.5|46389.5|46369.5|46387|46367|9
1739174710000|2025-02-10 08:05:10|46389.1|46369.1|46389.1|46369.1|46389.1|46369.1|46389.1|46369.1|4
1739174720000|2025-02-10 08:05:20|46389.5|46369.5|46389.5|46369.5|46389.5|46369.5|46389.1|46369.1|5
1739174730000|2025-02-10 08:05:30|46389.1|46369.1|46387|46367|46389.1|46369.1|46387|46367|3
1739174740000|2025-02-10 08:05:40|46389.5|46369.5|46386.6|46366.6|46389.5|46369.5|46386.6|46366.6|2
1739174750000|2025-02-10 08:05:50|46387|46367|46387|46367|46387|46367|46387|46367|4
1739174760000|2025-02-10 08:06:00|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|46382|46362|5
1739174770000|2025-02-10 08:06:10|46386.6|46366.6|46389.5|46369.5|46389.5|46369.5|46386.6|46366.6|7
1739174780000|2025-02-10 08:06:20|46392|46372|46399.5|46379.5|46399.5|46379.5|46392|46372|9
1739174790000|2025-02-10 08:06:30|46400|46380|46404.5|46384.5|46404.5|46384.5|46400|46380|6
1739174800000|2025-02-10 08:06:40|46402|46382|46402|46382|46404.5|46384.5|46402|46382|2
1739174810000|2025-02-10 08:06:50|46402.5|46382.5|46396.6|46376.6|46404.1|46384.1|46396.6|46376.6|8
1739174820000|2025-02-10 08:07:00|46394.5|46374.5|46387|46367|46394.5|46374.5|46384.5|46364.5|5
1739174830000|2025-02-10 08:07:10|||||||||1
1739174840000|2025-02-10 08:07:20|46385|46365|46381.2|46361.2|46385|46365|46381.2|46361.2|15
1739174850000|2025-02-10 08:07:30|46381.6|46361.6|46392.5|46372.5|46392.5|46372.5|46381.6|46361.6|2
1739174860000|2025-02-10 08:07:40|46394.5|46374.5|46397.5|46377.5|46397.5|46377.5|46394.5|46374.5|1
1739174880000|2025-02-10 08:08:00|46399.6|46379.6|46402.1|46382.1|46402.1|46382.1|46399.6|46379.6|0
1739174890000|2025-02-10 08:08:10|46402.5|46382.5|46397.1|46377.1|46402.5|46382.5|46397.1|46377.1|8
1739174900000|2025-02-10 08:08:20|46396.6|46376.6|46392.1|46372.1|46397.1|46377.1|46392.1|46372.1|1
1739174910000|2025-02-10 08:08:30|46391.2|46371.2|46381.6|46361.6|46391.2|46371.2|46381.6|46361.6|0
1739174920000|2025-02-10 08:08:40|46379.1|46359.1|46376.2|46356.2|46379.1|46359.1|46376.2|46356.2|5
1739174930000|2025-02-10 08:08:50|46373.7|46353.7|46367.1|46347.1|46373.7|46353.7|46364.6|46344.6|9
1739174940000|2025-02-10 08:09:00|46364.6|46344.6|46369.1|46349.1|46369.1|46349.1|46362.5|46342.5|8
1739174950000|2025-02-10 08:09:10|46366.6|46346.6|46372.1|46352.1|46372.1|46352.1|46366.6|46346.6|4
1739174960000|2025-02-10 08:09:20|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|2
1739174980000|2025-02-10 08:09:40|46365|46345|46367.1|46347.1|46367.1|46347.1|46364.6|46344.6|4
1739174990000|2025-02-10 08:09:50|||||||||2
1739175000000|2025-02-10 08:10:00|46364.6|46344.6|46362.1|46342.1|46364.6|46344.6|46362.1|46342.1|5
1739175010000|2025-02-10 08:10:10|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|46362.1|46342.1|0
1739175020000|2025-02-10 08:10:20|46364.6|46344.6|46364.2|46344.2|46364.6|46344.6|46364.2|46344.2|3
1739175030000|2025-02-10 08:10:30|46361.2|46341.2|46364.2|46344.2|46364.2|46344.2|46361.2|46341.2|1
1739175040000|2025-02-10 08:10:40|46365|46345|46364.2|46344.2|46365|46345|46364.2|46344.2|3
1739175050000|2025-02-10 08:10:50|46355|46335|46354.6|46334.6|46355|46335|46354.6|46334.6|2
1739175060000|2025-02-10 08:11:00|46356.7|46336.7|46369.2|46349.2|46369.2|46349.2|46356.7|46336.7|9
1739175070000|2025-02-10 08:11:10|46366.7|46346.7|46372.1|46352.1|46372.1|46352.1|46366.7|46346.7|1
1739175080000|2025-02-10 08:11:20|46369.6|46349.6|46366.7|46346.7|46369.6|46349.6|46366.7|46346.7|3
1739175090000|2025-02-10 08:11:30|46367.1|46347.1|46366.7|46346.7|46367.1|46347.1|46366.7|46346.7|0
1739175100000|2025-02-10 08:11:40|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|46366.7|46346.7|0
1739175110000|2025-02-10 08:11:50|46371.7|46351.7|46377.1|46357.1|46377.1|46357.1|46371.7|46351.7|11
1739175120000|2025-02-10 08:12:00|46377.5|46357.5|46379.6|46359.6|46382.1|46362.1|46377.5|46357.5|9
1739175130000|2025-02-10 08:12:10|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|6
1739175140000|2025-02-10 08:12:20|46381.7|46361.7|46379.2|46359.2|46381.7|46361.7|46379.2|46359.2|4
1739175150000|2025-02-10 08:12:30|46377.1|46357.1|46377.1|46357.1|46379.6|46359.6|46377.1|46357.1|0
1739175160000|2025-02-10 08:12:40|46380|46360|46377.1|46357.1|46380|46360|46377.1|46357.1|1
1739175170000|2025-02-10 08:12:50|46381.7|46361.7|46382.1|46362.1|46382.1|46362.1|46377.1|46357.1|2
1739175180000|2025-02-10 08:13:00|46381.3|46361.3|46374.6|46354.6|46381.3|46361.3|46374.2|46354.2|4
1739175190000|2025-02-10 08:13:10|46374.2|46354.2|46379.2|46359.2|46379.2|46359.2|46374.2|46354.2|1
1739175200000|2025-02-10 08:13:20|46377.1|46357.1|46377.1|46357.1|46377.1|46357.1|46374.6|46354.6|3
1739175220000|2025-02-10 08:13:40|46377.9|46357.9|46377.9|46357.9|46377.9|46357.9|46377.9|46357.9|0
1739175230000|2025-02-10 08:13:50|46377.5|46357.5|46377.1|46357.1|46377.5|46357.5|46372.1|46352.1|3
1739175240000|2025-02-10 08:14:00|46379.6|46359.6|46389.6|46369.6|46389.6|46369.6|46379.6|46359.6|15
1739175250000|2025-02-10 08:14:10|46391.7|46371.7|46391.7|46371.7|46391.7|46371.7|46391.7|46371.7|4
1739175260000|2025-02-10 08:14:20|46394.2|46374.2|46387.1|46367.1|46394.2|46374.2|46387.1|46367.1|4
1739175270000|2025-02-10 08:14:30|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|46387.1|46367.1|2
1739175280000|2025-02-10 08:14:40|46390|46370|46397.1|46377.1|46397.1|46377.1|46390|46370|3
1739175290000|2025-02-10 08:14:50|46399.6|46379.6|46401.7|46381.7|46402.1|46382.1|46399.6|46379.6|1
1739175300000|2025-02-10 08:15:00|46399.6|46379.6|46402.1|46382.1|46402.1|46382.1|46397.1|46377.1|6
1739175310000|2025-02-10 08:15:10|46399.6|46379.6|46399.6|46379.6|46402.1|46382.1|46399.6|46379.6|1
1739175320000|2025-02-10 08:15:20|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|2
1739175330000|2025-02-10 08:15:30|46400|46380|46399.6|46379.6|46400|46380|46397.1|46377.1|4
1739175340000|2025-02-10 08:15:40|46397.1|46377.1|46399.6|46379.6|46399.6|46379.6|46397.1|46377.1|0
1739175350000|2025-02-10 08:15:50|46397.1|46377.1|46389.6|46369.6|46397.1|46377.1|46389.6|46369.6|2
1739175360000|2025-02-10 08:16:00|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|0
1739175370000|2025-02-10 08:16:10|46389.6|46369.6|46384.2|46364.2|46389.6|46369.6|46384.2|46364.2|4
1739175380000|2025-02-10 08:16:20|46377.1|46357.1|46369.6|46349.6|46377.1|46357.1|46369.6|46349.6|9
1739175390000|2025-02-10 08:16:30|46368.8|46348.8|46359.2|46339.2|46368.8|46348.8|46359.2|46339.2|5
1739175400000|2025-02-10 08:16:40|46354.2|46334.2|46352.1|46332.1|46354.2|46334.2|46349.6|46329.6|3
1739175410000|2025-02-10 08:16:50|46349.6|46329.6|46347.1|46327.1|46349.6|46329.6|46347.1|46327.1|1
1739175420000|2025-02-10 08:17:00|46346.3|46326.3|46342.1|46322.1|46346.3|46326.3|46342.1|46322.1|1
1739175430000|2025-02-10 08:17:10|46337.1|46317.1|46342.1|46322.1|46342.1|46322.1|46337.1|46317.1|0
1739175450000|2025-02-10 08:17:30|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46337.1|46317.1|4
1739175470000|2025-02-10 08:17:50|46340|46320|46339.6|46319.6|46340|46320|46339.6|46319.6|1
1739175480000|2025-02-10 08:18:00|46340|46320|46339.2|46319.2|46342.1|46322.1|46339.2|46319.2|1
1739175490000|2025-02-10 08:18:10|46336.3|46316.3|46336.3|46316.3|46336.3|46316.3|46336.3|46316.3|3
1739175500000|2025-02-10 08:18:20|46336.7|46316.7|46338.8|46318.8|46338.8|46318.8|46336.7|46316.7|0
1739175510000|2025-02-10 08:18:30|46339.2|46319.2|46342.1|46322.1|46342.1|46322.1|46339.2|46319.2|3
1739175520000|2025-02-10 08:18:40|46344.6|46324.6|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|1
1739175530000|2025-02-10 08:18:50|46349.2|46329.2|46350|46330|46350|46330|46349.2|46329.2|0
1739175540000|2025-02-10 08:19:00|46347.5|46327.5|46352.1|46332.1|46352.1|46332.1|46347.1|46327.1|0
1739175550000|2025-02-10 08:19:10|46349.6|46329.6|46352.1|46332.1|46354.2|46334.2|46349.6|46329.6|2
1739175560000|2025-02-10 08:19:20|46351.7|46331.7|46347.1|46327.1|46352.1|46332.1|46347.1|46327.1|2
1739175570000|2025-02-10 08:19:30|46347.5|46327.5|46352.1|46332.1|46357.1|46337.1|46347.5|46327.5|6
1739175580000|2025-02-10 08:19:40|46347.1|46327.1|46344.6|46324.6|46347.1|46327.1|46344.6|46324.6|3
1739175590000|2025-02-10 08:19:50|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|0
1739175600000|2025-02-10 08:20:00|46344.6|46324.6|46352.1|46332.1|46352.1|46332.1|46344.6|46324.6|10
1739175610000|2025-02-10 08:20:10|46352.9|46332.9|46355|46335|46355|46335|46352.9|46332.9|0
1739175620000|2025-02-10 08:20:20|46355.4|46335.4|46359.6|46339.6|46359.6|46339.6|46355.4|46335.4|2
1739175630000|2025-02-10 08:20:30|46362.1|46342.1|46367.1|46347.1|46367.1|46347.1|46362.1|46342.1|3
1739175640000|2025-02-10 08:20:40|46367.5|46347.5|46369.6|46349.6|46369.6|46349.6|46367.5|46347.5|0
1739175650000|2025-02-10 08:20:50|46372.1|46352.1|46377.1|46357.1|46377.1|46357.1|46372.1|46352.1|1
1739175660000|2025-02-10 08:21:00|46376.7|46356.7|46379.6|46359.6|46379.6|46359.6|46374.6|46354.6|2
1739175670000|2025-02-10 08:21:10|46374.6|46354.6|46374.6|46354.6|46376.7|46356.7|46372.9|46352.9|11
1739175680000|2025-02-10 08:21:20|46372.1|46352.1|46377.1|46357.1|46377.1|46357.1|46372.1|46352.1|2
1739175690000|2025-02-10 08:21:30|46375|46355|46377.1|46357.1|46377.1|46357.1|46374.6|46354.6|0
1739175700000|2025-02-10 08:21:40|||||||||1
1739175710000|2025-02-10 08:21:50|46379.6|46359.6|46377.1|46357.1|46379.6|46359.6|46374.6|46354.6|1
1739175720000|2025-02-10 08:22:00|46376.7|46356.7|46377.1|46357.1|46377.1|46357.1|46374.6|46354.6|0
1739175730000|2025-02-10 08:22:10|46379.2|46359.2|46399.2|46379.2|46399.2|46379.2|46379.2|46359.2|11
1739175740000|2025-02-10 08:22:20|46399.6|46379.6|46415|46395|46417.5|46397.5|46399.6|46379.6|7
1739175750000|2025-02-10 08:22:30|46415.4|46395.4|46402.1|46382.1|46417.5|46397.5|46402.1|46382.1|4
1739175760000|2025-02-10 08:22:40|46401.7|46381.7|46401.7|46381.7|46401.7|46381.7|46401.7|46381.7|0
1739175770000|2025-02-10 08:22:50|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|2
1739175780000|2025-02-10 08:23:00|||||||||4
1739175790000|2025-02-10 08:23:10|46401.7|46381.7|46402.1|46382.1|46402.1|46382.1|46401.7|46381.7|7
1739175800000|2025-02-10 08:23:20|46401.7|46381.7|46397.1|46377.1|46402.1|46382.1|46397.1|46377.1|4
1739175810000|2025-02-10 08:23:30|46396.7|46376.7|46397.1|46377.1|46397.1|46377.1|46395|46375|0
1739175820000|2025-02-10 08:23:40|46394.6|46374.6|46390|46370|46394.6|46374.6|46390|46370|3
1739175840000|2025-02-10 08:24:00|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|1
1739175860000|2025-02-10 08:24:20|46392.5|46372.5|46407.1|46387.1|46407.1|46387.1|46392.5|46372.5|9
1739175870000|2025-02-10 08:24:30|||||||||3
1739175880000|2025-02-10 08:24:40|46404.6|46384.6|46398.8|46378.8|46404.6|46384.6|46398.8|46378.8|3
1739175890000|2025-02-10 08:24:50|46396.7|46376.7|46399.6|46379.6|46399.6|46379.6|46396.7|46376.7|9
1739175900000|2025-02-10 08:25:00|46397.1|46377.1|46397.1|46377.1|46397.1|46377.1|46397.1|46377.1|1
1739175910000|2025-02-10 08:25:10|46394.6|46374.6|46392.1|46372.1|46394.6|46374.6|46392.1|46372.1|2
1739175920000|2025-02-10 08:25:20|46389.6|46369.6|46384.6|46364.6|46389.6|46369.6|46382.1|46362.1|6
1739175930000|2025-02-10 08:25:30|46386.7|46366.7|46392.1|46372.1|46392.1|46372.1|46386.7|46366.7|3
1739175950000|2025-02-10 08:25:50|46389.6|46369.6|46379.6|46359.6|46389.6|46369.6|46379.6|46359.6|3
1739175960000|2025-02-10 08:26:00|46377.1|46357.1|46377.1|46357.1|46377.1|46357.1|46377.1|46357.1|0
1739175970000|2025-02-10 08:26:10|46379.6|46359.6|46376.7|46356.7|46379.6|46359.6|46376.7|46356.7|3
1739175980000|2025-02-10 08:26:20|46374.6|46354.6|46379.6|46359.6|46379.6|46359.6|46374.6|46354.6|1
1739175990000|2025-02-10 08:26:30|46380|46360|46380|46360|46380|46360|46380|46360|0
1739176000000|2025-02-10 08:26:40|46379.6|46359.6|46377.1|46357.1|46379.6|46359.6|46377.1|46357.1|1
1739176010000|2025-02-10 08:26:50|46372.9|46352.9|46372.9|46352.9|46372.9|46352.9|46372.9|46352.9|7
1739176020000|2025-02-10 08:27:00|46375|46355|46389.6|46369.6|46389.6|46369.6|46375|46355|6
1739176030000|2025-02-10 08:27:10|46387.1|46367.1|46389.6|46369.6|46389.6|46369.6|46387.1|46367.1|0
1739176040000|2025-02-10 08:27:20|46389.2|46369.2|46392.1|46372.1|46392.1|46372.1|46387.1|46367.1|2
1739176060000|2025-02-10 08:27:40|||||||||1
1739176070000|2025-02-10 08:27:50|46394.6|46374.6|46394.2|46374.2|46397.1|46377.1|46394.2|46374.2|71
1739176080000|2025-02-10 08:28:00|46395|46375|46394.6|46374.6|46396.7|46376.7|46392.1|46372.1|2
1739176090000|2025-02-10 08:28:10|46392.1|46372.1|46394.6|46374.6|46394.6|46374.6|46392.1|46372.1|2
1739176100000|2025-02-10 08:28:20|46394.2|46374.2|46392.1|46372.1|46394.2|46374.2|46389.6|46369.6|1
1739176110000|2025-02-10 08:28:30|46394.6|46374.6|46394.6|46374.6|46394.6|46374.6|46394.6|46374.6|3
1739176120000|2025-02-10 08:28:40|46395|46375|46397.1|46377.1|46397.1|46377.1|46394.6|46374.6|1
1739176130000|2025-02-10 08:28:50|46396.7|46376.7|46394.6|46374.6|46396.7|46376.7|46394.6|46374.6|2
1739176140000|2025-02-10 08:29:00|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|46391.7|46371.7|0
1739176150000|2025-02-10 08:29:10|46390|46370|46392.1|46372.1|46392.1|46372.1|46390|46370|0
1739176160000|2025-02-10 08:29:20|46389.6|46369.6|46392.1|46372.1|46392.1|46372.1|46389.6|46369.6|0
1739176170000|2025-02-10 08:29:30|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|2
1739176180000|2025-02-10 08:29:40|46384.6|46364.6|46382.1|46362.1|46384.6|46364.6|46379.6|46359.6|10
1739176190000|2025-02-10 08:29:50|46382.5|46362.5|46379.6|46359.6|46384.6|46364.6|46379.6|46359.6|5
1739176200000|2025-02-10 08:30:00|46379.2|46359.2|46369.2|46349.2|46379.2|46359.2|46369.2|46349.2|9
1739176210000|2025-02-10 08:30:10|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|46367.1|46347.1|0
1739176220000|2025-02-10 08:30:20|46364.6|46344.6|46352.1|46332.1|46364.6|46344.6|46352.1|46332.1|5
1739176230000|2025-02-10 08:30:30|46347.1|46327.1|46337.1|46317.1|46347.1|46327.1|46337.1|46317.1|3
1739176240000|2025-02-10 08:30:40|46336.3|46316.3|46327.1|46307.1|46336.3|46316.3|46327.1|46307.1|4
1739176250000|2025-02-10 08:30:50|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46317.1|46297.1|15
1739176260000|2025-02-10 08:31:00|46317.1|46297.1|46304.6|46284.6|46317.1|46297.1|46302.1|46282.1|17
1739176270000|2025-02-10 08:31:10|46304.2|46284.2|46302.1|46282.1|46307.1|46287.1|46302.1|46282.1|3
1739176280000|2025-02-10 08:31:20|46301.7|46281.7|46297.1|46277.1|46301.7|46281.7|46297.1|46277.1|14
1739176290000|2025-02-10 08:31:30|46299.2|46279.2|46292.1|46272.1|46299.2|46279.2|46292.1|46272.1|4
1739176300000|2025-02-10 08:31:40|46292.5|46272.5|46292.1|46272.1|46294.6|46274.6|46292.1|46272.1|4
1739176310000|2025-02-10 08:31:50|46294.6|46274.6|46289.6|46269.6|46294.6|46274.6|46289.6|46269.6|5
1739176320000|2025-02-10 08:32:00|46289.2|46269.2|46289.2|46269.2|46291.3|46271.3|46289.2|46269.2|7
1739176330000|2025-02-10 08:32:10|46284.6|46264.6|46279.6|46259.6|46284.6|46264.6|46279.6|46259.6|4
1739176340000|2025-02-10 08:32:20|46279.2|46259.2|46279.6|46259.6|46279.6|46259.6|46279.2|46259.2|2
1739176360000|2025-02-10 08:32:40|46281.7|46261.7|46307.1|46287.1|46307.1|46287.1|46279.6|46259.6|15
1739176370000|2025-02-10 08:32:50|46302.1|46282.1|46289.6|46269.6|46302.1|46282.1|46289.6|46269.6|2
1739176380000|2025-02-10 08:33:00|46292.1|46272.1|46299.6|46279.6|46299.6|46279.6|46292.1|46272.1|1
1739176390000|2025-02-10 08:33:10|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|0
1739176400000|2025-02-10 08:33:20|||||||||1
1739176410000|2025-02-10 08:33:30|46301.7|46281.7|46297.1|46277.1|46301.7|46281.7|46297.1|46277.1|2
1739176420000|2025-02-10 08:33:40|46295|46275|46292.1|46272.1|46295|46275|46292.1|46272.1|2
1739176430000|2025-02-10 08:33:50|46287.5|46267.5|46287.1|46267.1|46290|46270|46287.1|46267.1|1
1739176440000|2025-02-10 08:34:00|46286.7|46266.7|46277.1|46257.1|46286.7|46266.7|46277.1|46257.1|12
1739176450000|2025-02-10 08:34:10|46273.8|46253.8|46271.3|46251.3|46273.8|46253.8|46271.3|46251.3|2
1739176460000|2025-02-10 08:34:20|46266.3|46246.3|46262.1|46242.1|46266.3|46246.3|46262.1|46242.1|2
1739176470000|2025-02-10 08:34:30|46262.5|46242.5|46262.1|46242.1|46267.1|46247.1|46262.1|46242.1|1
1739176480000|2025-02-10 08:34:40|||||||||3
1739176490000|2025-02-10 08:34:50|46264.6|46244.6|46242.1|46222.1|46264.6|46244.6|46239.6|46219.6|37
1739176500000|2025-02-10 08:35:00|46244.6|46224.6|46252.1|46232.1|46252.1|46232.1|46244.6|46224.6|64
1739176510000|2025-02-10 08:35:10|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|5
1739176520000|2025-02-10 08:35:20|46251.7|46231.7|46244.2|46224.2|46251.7|46231.7|46244.2|46224.2|10
1739176530000|2025-02-10 08:35:30|46243.8|46223.8|46239.2|46219.2|46244.2|46224.2|46239.2|46219.2|1
1739176540000|2025-02-10 08:35:40|46234.6|46214.6|46229.6|46209.6|46234.6|46214.6|46229.6|46209.6|9
1739176550000|2025-02-10 08:35:50|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|4
1739176560000|2025-02-10 08:36:00|46227.6|46207.6|46229.6|46209.6|46229.6|46209.6|46227.1|46207.1|8
1739176570000|2025-02-10 08:36:10|46232.1|46212.1|46237.1|46217.1|46237.1|46217.1|46232.1|46212.1|6
1739176580000|2025-02-10 08:36:20|46242.1|46222.1|46232.1|46212.1|46242.1|46222.1|46232.1|46212.1|21
1739176590000|2025-02-10 08:36:30|46231.7|46211.7|46229.6|46209.6|46232.1|46212.1|46226.7|46206.7|8
1739176600000|2025-02-10 08:36:40|46232.1|46212.1|46234.6|46214.6|46234.6|46214.6|46232.1|46212.1|2
1739176610000|2025-02-10 08:36:50|46237.6|46217.6|46231.7|46211.7|46237.6|46217.6|46231.7|46211.7|16
1739176620000|2025-02-10 08:37:00|46229.6|46209.6|46229.2|46209.2|46232.1|46212.1|46229.2|46209.2|8
1739176630000|2025-02-10 08:37:10|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|46229.2|46209.2|1
1739176640000|2025-02-10 08:37:20|46226.3|46206.3|46212.1|46192.1|46226.3|46206.3|46212.1|46192.1|21
1739176650000|2025-02-10 08:37:30|46214.6|46194.6|46214.6|46194.6|46217.1|46197.1|46214.6|46194.6|7
1739176660000|2025-02-10 08:37:40|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|46215.1|46195.1|1
1739176670000|2025-02-10 08:37:50|46215.1|46195.1|46212.2|46192.2|46215.1|46195.1|46212.1|46192.1|8
1739176680000|2025-02-10 08:38:00|46214.7|46194.7|46217.2|46197.2|46217.2|46197.2|46212.2|46192.2|4
1739176690000|2025-02-10 08:38:10|46218|46198|46227.2|46207.2|46227.2|46207.2|46218|46198|8
1739176700000|2025-02-10 08:38:20|46229.7|46209.7|46234.7|46214.7|46234.7|46214.7|46229.7|46209.7|2
1739176720000|2025-02-10 08:38:40|46234.2|46214.2|46231.3|46211.3|46234.2|46214.2|46231.3|46211.3|1
1739176730000|2025-02-10 08:38:50|46227.2|46207.2|46227.2|46207.2|46227.2|46207.2|46227.2|46207.2|1
1739176740000|2025-02-10 08:39:00|46222.2|46202.2|46222.2|46202.2|46222.2|46202.2|46222.2|46202.2|0
1739176750000|2025-02-10 08:39:10|||||||||3
1739176760000|2025-02-10 08:39:20|46217.2|46197.2|46214.7|46194.7|46217.2|46197.2|46214.7|46194.7|4
1739176770000|2025-02-10 08:39:30|46212.2|46192.2|46212.2|46192.2|46212.6|46192.6|46212.2|46192.2|3
1739176780000|2025-02-10 08:39:40|46209.7|46189.7|46212.2|46192.2|46212.2|46192.2|46202.2|46182.2|11
1739176790000|2025-02-10 08:39:50|46210.1|46190.1|46219.7|46199.7|46219.7|46199.7|46209.7|46189.7|8
1739176800000|2025-02-10 08:40:00|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|46214.7|46194.7|3
1739176810000|2025-02-10 08:40:10|46217.6|46197.6|46235.1|46215.1|46235.1|46215.1|46217.6|46197.6|0
1739176820000|2025-02-10 08:40:20|46237.2|46217.2|46241.8|46221.8|46242.2|46222.2|46237.2|46217.2|3
1739176830000|2025-02-10 08:40:30|46240.1|46220.1|46245.1|46225.1|46245.1|46225.1|46240.1|46220.1|15
1739176840000|2025-02-10 08:40:40|46244.7|46224.7|46265.1|46245.1|46265.1|46245.1|46244.7|46224.7|12
1739176850000|2025-02-10 08:40:50|46264.7|46244.7|46258.8|46238.8|46264.7|46244.7|46258.8|46238.8|3
1739176860000|2025-02-10 08:41:00|46259.3|46239.3|46253.8|46233.8|46259.3|46239.3|46253.8|46233.8|7
1739176870000|2025-02-10 08:41:10|46253.4|46233.4|46242.2|46222.2|46253.4|46233.4|46242.2|46222.2|1
1739176880000|2025-02-10 08:41:20|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|0
1739176890000|2025-02-10 08:41:30|46242.2|46222.2|46242.2|46222.2|46242.2|46222.2|46242.2|46222.2|1
1739176900000|2025-02-10 08:41:40|46240.1|46220.1|46242.2|46222.2|46242.2|46222.2|46237.2|46217.2|1
1739176910000|2025-02-10 08:41:50|46239.7|46219.7|46242.2|46222.2|46242.2|46222.2|46239.7|46219.7|2
1739176920000|2025-02-10 08:42:00|46239.7|46219.7|46242.2|46222.2|46242.2|46222.2|46239.7|46219.7|2
1739176930000|2025-02-10 08:42:10|||||||||7
1739176940000|2025-02-10 08:42:20|46241.8|46221.8|46232.2|46212.2|46241.8|46221.8|46232.2|46212.2|4
1739176950000|2025-02-10 08:42:30|46231.8|46211.8|46229.7|46209.7|46231.8|46211.8|46229.7|46209.7|1
1739176960000|2025-02-10 08:42:40|46232.2|46212.2|46245.9|46225.9|46245.9|46225.9|46232.2|46212.2|4
1739176970000|2025-02-10 08:42:50|46250.1|46230.1|46263|46243|46263|46243|46250.1|46230.1|1
1739176980000|2025-02-10 08:43:00|46267.2|46247.2|46267.2|46247.2|46267.2|46247.2|46267.2|46247.2|1
1739177000000|2025-02-10 08:43:20|46268|46248|46282.2|46262.2|46282.2|46262.2|46268|46248|3
1739177010000|2025-02-10 08:43:30|46284.7|46264.7|46281.8|46261.8|46287.2|46267.2|46281.8|46261.8|16
1739177020000|2025-02-10 08:43:40|46279.7|46259.7|46282.2|46262.2|46282.2|46262.2|46277.2|46257.2|4
1739177030000|2025-02-10 08:43:50|46284.7|46264.7|46287.2|46267.2|46292.2|46272.2|46284.7|46264.7|5
1739177040000|2025-02-10 08:44:00|46291.4|46271.4|46289.7|46269.7|46292.2|46272.2|46289.7|46269.7|1
1739177050000|2025-02-10 08:44:10|46294.3|46274.3|46299.3|46279.3|46299.3|46279.3|46294.3|46274.3|4
1739177060000|2025-02-10 08:44:20|46300.1|46280.1|46302.2|46282.2|46302.2|46282.2|46300.1|46280.1|0
1739177080000|2025-02-10 08:44:40|46304.7|46284.7|46302.2|46282.2|46304.7|46284.7|46302.2|46282.2|0
1739177090000|2025-02-10 08:44:50|46304.7|46284.7|46315.1|46295.1|46315.1|46295.1|46304.7|46284.7|9
1739177100000|2025-02-10 08:45:00|46317.6|46297.6|46322.2|46302.2|46327.2|46307.2|46317.2|46297.2|6
1739177110000|2025-02-10 08:45:10|46319.7|46299.7|46322.6|46302.6|46322.6|46302.6|46319.7|46299.7|4
1739177120000|2025-02-10 08:45:20|46322.2|46302.2|46326.8|46306.8|46326.8|46306.8|46322.2|46302.2|5
1739177140000|2025-02-10 08:45:40|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|3
1739177150000|2025-02-10 08:45:50|46324.3|46304.3|46321.8|46301.8|46324.3|46304.3|46317.2|46297.2|8
1739177160000|2025-02-10 08:46:00|46321.4|46301.4|46317.2|46297.2|46321.4|46301.4|46317.2|46297.2|1
1739177170000|2025-02-10 08:46:10|46319.3|46299.3|46317.2|46297.2|46322.2|46302.2|46317.2|46297.2|6
1739177180000|2025-02-10 08:46:20|46314.7|46294.7|46314.3|46294.3|46316.8|46296.8|46314.3|46294.3|4
1739177190000|2025-02-10 08:46:30|46314.7|46294.7|46329.7|46309.7|46329.7|46309.7|46314.7|46294.7|5
1739177200000|2025-02-10 08:46:40|46329.3|46309.3|46319.7|46299.7|46329.3|46309.3|46319.7|46299.7|4
1739177210000|2025-02-10 08:46:50|46317.6|46297.6|46314.7|46294.7|46317.6|46297.6|46314.7|46294.7|1
1739177220000|2025-02-10 08:47:00|46317.2|46297.2|46314.3|46294.3|46319.7|46299.7|46314.3|46294.3|4
1739177230000|2025-02-10 08:47:10|46314.7|46294.7|46307.2|46287.2|46314.7|46294.7|46307.2|46287.2|8
1739177240000|2025-02-10 08:47:20|46309.7|46289.7|46307.2|46287.2|46309.7|46289.7|46307.2|46287.2|1
1739177250000|2025-02-10 08:47:30|46306.8|46286.8|46304.7|46284.7|46306.8|46286.8|46304.7|46284.7|1
1739177270000|2025-02-10 08:47:50|46308.9|46288.9|46311.8|46291.8|46311.8|46291.8|46308.9|46288.9|1
1739177280000|2025-02-10 08:48:00|46309.7|46289.7|46314.7|46294.7|46314.7|46294.7|46307.2|46287.2|7
1739177290000|2025-02-10 08:48:10|46322.2|46302.2|46339.7|46319.7|46339.7|46319.7|46322.2|46302.2|6
1739177300000|2025-02-10 08:48:20|46342.2|46322.2|46344.7|46324.7|46344.7|46324.7|46342.2|46322.2|0
1739177310000|2025-02-10 08:48:30|46339.7|46319.7|46339.7|46319.7|46339.7|46319.7|46339.7|46319.7|3
1739177320000|2025-02-10 08:48:40|46337.6|46317.6|46329.7|46309.7|46337.6|46317.6|46329.7|46309.7|3
1739177330000|2025-02-10 08:48:50|46332.2|46312.2|46332.2|46312.2|46332.2|46312.2|46332.2|46312.2|1
1739177340000|2025-02-10 08:49:00|46334.7|46314.7|46337.2|46317.2|46337.2|46317.2|46323|46303|3
1739177350000|2025-02-10 08:49:10|46334.7|46314.7|46322.2|46302.2|46334.7|46314.7|46322.2|46302.2|7
1739177360000|2025-02-10 08:49:20|46317.2|46297.2|46322.2|46302.2|46322.2|46302.2|46317.2|46297.2|0
1739177370000|2025-02-10 08:49:30|46325.1|46305.1|46337.2|46317.2|46340.1|46320.1|46325.1|46305.1|4
1739177380000|2025-02-10 08:49:40|46339.7|46319.7|46357.2|46337.2|46357.2|46337.2|46337.6|46317.6|14
1739177390000|2025-02-10 08:49:50|46346.4|46326.4|46337.2|46317.2|46346.4|46326.4|46337.2|46317.2|10
1739177400000|2025-02-10 08:50:00|46334.7|46314.7|46327.6|46307.6|46334.7|46314.7|46327.2|46307.2|3
1739177410000|2025-02-10 08:50:10|46329.7|46309.7|46327.2|46307.2|46329.7|46309.7|46324.7|46304.7|7
1739177420000|2025-02-10 08:50:20|46327.6|46307.6|46329.7|46309.7|46329.7|46309.7|46327.6|46307.6|4
1739177430000|2025-02-10 08:50:30|46324.7|46304.7|46322.2|46302.2|46324.7|46304.7|46322.2|46302.2|3
1739177440000|2025-02-10 08:50:40|46322.6|46302.6|46322.2|46302.2|46324.7|46304.7|46322.2|46302.2|7
1739177450000|2025-02-10 08:50:50|46321.8|46301.8|46317.2|46297.2|46321.8|46301.8|46317.2|46297.2|0
1739177470000|2025-02-10 08:51:10|46314.7|46294.7|46291.8|46271.8|46314.7|46294.7|46291.8|46271.8|4
1739177480000|2025-02-10 08:51:20|46286.8|46266.8|46276.8|46256.8|46286.8|46266.8|46276.8|46256.8|2
1739177490000|2025-02-10 08:51:30|46274.7|46254.7|46277.2|46257.2|46279.7|46259.7|46274.3|46254.3|7
1739177500000|2025-02-10 08:51:40|46274.7|46254.7|46272.2|46252.2|46274.7|46254.7|46272.2|46252.2|2
1739177510000|2025-02-10 08:51:50|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|46272.2|46252.2|3
1739177520000|2025-02-10 08:52:00|46272.2|46252.2|46269.7|46249.7|46272.2|46252.2|46269.7|46249.7|1
1739177530000|2025-02-10 08:52:10|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|8
1739177540000|2025-02-10 08:52:20|46269.7|46249.7|46264.7|46244.7|46269.7|46249.7|46264.7|46244.7|5
1739177550000|2025-02-10 08:52:30|46262.2|46242.2|46262.2|46242.2|46262.2|46242.2|46259.3|46239.3|6
1739177560000|2025-02-10 08:52:40|46264.7|46244.7|46262.2|46242.2|46267.2|46247.2|46262.2|46242.2|0
1739177570000|2025-02-10 08:52:50|46259.3|46239.3|46254.3|46234.3|46259.3|46239.3|46254.3|46234.3|1
1739177580000|2025-02-10 08:53:00|46253.9|46233.9|46256.8|46236.8|46259.3|46239.3|46253.9|46233.9|2
1739177590000|2025-02-10 08:53:10|46256.4|46236.4|46247.2|46227.2|46256.4|46236.4|46247.2|46227.2|5
1739177600000|2025-02-10 08:53:20|46245.1|46225.1|46242.2|46222.2|46245.1|46225.1|46242.2|46222.2|4
1739177610000|2025-02-10 08:53:30|46244.3|46224.3|46234.7|46214.7|46244.7|46224.7|46234.7|46214.7|5
1739177620000|2025-02-10 08:53:40|46232.2|46212.2|46245.1|46225.1|46245.1|46225.1|46232.2|46212.2|3
1739177630000|2025-02-10 08:53:50|46249.7|46229.7|46252.2|46232.2|46257.2|46237.2|46249.7|46229.7|2
1739177640000|2025-02-10 08:54:00|46257.2|46237.2|46260.1|46240.1|46260.1|46240.1|46257.2|46237.2|10
1739177650000|2025-02-10 08:54:10|46262.2|46242.2|46267.2|46247.2|46272.2|46252.2|46262.2|46242.2|5
1739177680000|2025-02-10 08:54:40|46271.8|46251.8|46272.2|46252.2|46272.2|46252.2|46271.8|46251.8|0
1739177690000|2025-02-10 08:54:50|46267.2|46247.2|46262.2|46242.2|46267.2|46247.2|46259.7|46239.7|11
1739177700000|2025-02-10 08:55:00|46264.3|46244.3|46267.2|46247.2|46267.6|46247.6|46264.3|46244.3|2
1739177710000|2025-02-10 08:55:10|46264.7|46244.7|46262.2|46242.2|46264.7|46244.7|46262.2|46242.2|1
1739177720000|2025-02-10 08:55:20|46261.8|46241.8|46262.2|46242.2|46262.2|46242.2|46259.7|46239.7|1
1739177730000|2025-02-10 08:55:30|46261.4|46241.4|46259.3|46239.3|46261.4|46241.4|46259.3|46239.3|2
1739177740000|2025-02-10 08:55:40|46257.2|46237.2|46254.7|46234.7|46257.2|46237.2|46254.7|46234.7|0
1739177750000|2025-02-10 08:55:50|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|0
1739177760000|2025-02-10 08:56:00|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|2
1739177790000|2025-02-10 08:56:30|46255.1|46235.1|46259.7|46239.7|46259.7|46239.7|46255.1|46235.1|7
1739177800000|2025-02-10 08:56:40|46262.2|46242.2|46264.7|46244.7|46269.7|46249.7|46262.2|46242.2|4
1739177810000|2025-02-10 08:56:50|46262.2|46242.2|46264.7|46244.7|46267.2|46247.2|46262.2|46242.2|0
1739177820000|2025-02-10 08:57:00|46267.2|46247.2|46269.7|46249.7|46269.7|46249.7|46267.2|46247.2|1
1739177830000|2025-02-10 08:57:10|46274.7|46254.7|46269.7|46249.7|46274.7|46254.7|46269.7|46249.7|3
1739177840000|2025-02-10 08:57:20|46267.2|46247.2|46269.3|46249.3|46269.3|46249.3|46267.2|46247.2|1
1739177850000|2025-02-10 08:57:30|46267.2|46247.2|46269.7|46249.7|46270.1|46250.1|46266.8|46246.8|8
1739177860000|2025-02-10 08:57:40|46270.1|46250.1|46276.8|46256.8|46276.8|46256.8|46270.1|46250.1|5
1739177870000|2025-02-10 08:57:50|||||||||1
1739177880000|2025-02-10 08:58:00|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|0
1739177890000|2025-02-10 08:58:10|46274.3|46254.3|46274.7|46254.7|46274.7|46254.7|46274.3|46254.3|0
1739177900000|2025-02-10 08:58:20|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|2
1739177910000|2025-02-10 08:58:30|46277.6|46257.6|46279.7|46259.7|46279.7|46259.7|46277.6|46257.6|1
1739177920000|2025-02-10 08:58:40|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|2
1739177940000|2025-02-10 08:59:00|46284.3|46264.3|46282.2|46262.2|46284.7|46264.7|46282.2|46262.2|3
1739177950000|2025-02-10 08:59:10|46284.7|46264.7|46272.2|46252.2|46284.7|46264.7|46267.2|46247.2|9
1739177960000|2025-02-10 08:59:20|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|2
1739177970000|2025-02-10 08:59:30|46277.6|46257.6|46279.7|46259.7|46279.7|46259.7|46277.6|46257.6|0
1739177980000|2025-02-10 08:59:40|46281.8|46261.8|46282.2|46262.2|46282.2|46262.2|46281.8|46261.8|3
1739177990000|2025-02-10 08:59:50|46284.7|46264.7|46284.7|46264.7|46284.7|46264.7|46284.7|46264.7|0
1739178000000|2025-02-10 09:00:00|46287.2|46267.2|46264.7|46244.7|46287.2|46267.2|46264.7|46244.7|4
1739178010000|2025-02-10 09:00:10|46281.6|46261.6|46347.6|46327.6|46375.1|46355.1|46281.6|46261.6|61
1739178020000|2025-02-10 09:00:20|46347.2|46327.2|46329.7|46309.7|46347.2|46327.2|46325.1|46305.1|48
1739178030000|2025-02-10 09:00:30|46330.1|46310.1|46348.4|46328.4|46348.4|46328.4|46330.1|46310.1|43
1739178040000|2025-02-10 09:00:40|46353|46333|46322.2|46302.2|46359.7|46339.7|46322.2|46302.2|15
1739178050000|2025-02-10 09:00:50|46324.7|46304.7|46329.7|46309.7|46332.2|46312.2|46317.2|46297.2|19
1739178060000|2025-02-10 09:01:00|46317.2|46297.2|46312.2|46292.2|46322.2|46302.2|46304.7|46284.7|20
1739178070000|2025-02-10 09:01:10|46310.1|46290.1|46342.2|46322.2|46342.6|46322.6|46310.1|46290.1|16
1739178080000|2025-02-10 09:01:20|46341.8|46321.8|46332.6|46312.6|46341.8|46321.8|46332.2|46312.2|8
1739178090000|2025-02-10 09:01:30|46334.7|46314.7|46324.7|46304.7|46337.2|46317.2|46324.7|46304.7|10
1739178100000|2025-02-10 09:01:40|46322.2|46302.2|46319.3|46299.3|46322.2|46302.2|46319.3|46299.3|12
1739178110000|2025-02-10 09:01:50|46318.1|46298.1|46317.2|46297.2|46318.1|46298.1|46309.7|46289.7|11
1739178120000|2025-02-10 09:02:00|46316.8|46296.8|46316.4|46296.4|46317.2|46297.2|46316.4|46296.4|15
1739178130000|2025-02-10 09:02:10|46311.8|46291.8|46307.2|46287.2|46311.8|46291.8|46307.2|46287.2|0
1739178140000|2025-02-10 09:02:20|46309.7|46289.7|46294.7|46274.7|46324.7|46304.7|46294.3|46274.3|36
1739178150000|2025-02-10 09:02:30|46294.3|46274.3|46302.6|46282.6|46302.6|46282.6|46294.3|46274.3|15
1739178160000|2025-02-10 09:02:40|46303|46283|46292.2|46272.2|46304.7|46284.7|46286.8|46266.8|15
1739178170000|2025-02-10 09:02:50|46292.6|46272.6|46292.2|46272.2|46292.6|46272.6|46292.2|46272.2|5
1739178180000|2025-02-10 09:03:00|46294.3|46274.3|46294.7|46274.7|46296.8|46276.8|46292.2|46272.2|17
1739178190000|2025-02-10 09:03:10|46295.5|46275.5|46297.6|46277.6|46299.7|46279.7|46295.5|46275.5|6
1739178200000|2025-02-10 09:03:20|46295.5|46275.5|46297.2|46277.2|46299.7|46279.7|46295.1|46275.1|4
1739178210000|2025-02-10 09:03:30|46299.7|46279.7|46307.2|46287.2|46307.2|46287.2|46299.7|46279.7|3
1739178230000|2025-02-10 09:03:50|46309.7|46289.7|46307.2|46287.2|46309.7|46289.7|46307.2|46287.2|6
1739178240000|2025-02-10 09:04:00|46304.7|46284.7|46309.7|46289.7|46309.7|46289.7|46297.2|46277.2|16
1739178250000|2025-02-10 09:04:10|46310.1|46290.1|46309.7|46289.7|46310.1|46290.1|46309.7|46289.7|3
1739178260000|2025-02-10 09:04:20|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|1
1739178280000|2025-02-10 09:04:40|46314.7|46294.7|46315.1|46295.1|46315.1|46295.1|46314.7|46294.7|1
1739178290000|2025-02-10 09:04:50|46317.2|46297.2|46319.7|46299.7|46319.7|46299.7|46317.2|46297.2|1
1739178300000|2025-02-10 09:05:00|46316.8|46296.8|46314.7|46294.7|46317.2|46297.2|46312.2|46292.2|1
1739178310000|2025-02-10 09:05:10|46315.1|46295.1|46314.7|46294.7|46315.1|46295.1|46312.2|46292.2|4
1739178330000|2025-02-10 09:05:30|46312.2|46292.2|46314.7|46294.7|46317.2|46297.2|46312.2|46292.2|3
1739178340000|2025-02-10 09:05:40|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|1
1739178350000|2025-02-10 09:05:50|46313.1|46293.1|46327.2|46307.2|46327.2|46307.2|46313.1|46293.1|5
1739178360000|2025-02-10 09:06:00|46327.7|46307.7|46334.7|46314.7|46337.2|46317.2|46327.7|46307.7|3
1739178370000|2025-02-10 09:06:10|46337.2|46317.2|46352.2|46332.2|46352.2|46332.2|46334.7|46314.7|15
1739178380000|2025-02-10 09:06:20|46349.7|46329.7|46364.7|46344.7|46364.7|46344.7|46349.7|46329.7|13
1739178390000|2025-02-10 09:06:30|46365.2|46345.2|46367.2|46347.2|46367.2|46347.2|46365.2|46345.2|3
1739178400000|2025-02-10 09:06:40|46366.8|46346.8|46359.7|46339.7|46366.8|46346.8|46359.7|46339.7|3
1739178410000|2025-02-10 09:06:50|46357.2|46337.2|46349.7|46329.7|46357.2|46337.2|46349.7|46329.7|3
1739178420000|2025-02-10 09:07:00|46350.2|46330.2|46357.2|46337.2|46357.2|46337.2|46350.2|46330.2|4
1739178430000|2025-02-10 09:07:10|46361.8|46341.8|46362.2|46342.2|46362.2|46342.2|46361.8|46341.8|1
1739178440000|2025-02-10 09:07:20|46362.7|46342.7|46361.4|46341.4|46362.7|46342.7|46361.4|46341.4|3
1739178450000|2025-02-10 09:07:30|46361|46341|46352.2|46332.2|46361|46341|46352.2|46332.2|2
1739178460000|2025-02-10 09:07:40|46347.7|46327.7|46357.2|46337.2|46357.2|46337.2|46347.2|46327.2|6
1739178470000|2025-02-10 09:07:50|46359.7|46339.7|46364.8|46344.8|46364.8|46344.8|46359.7|46339.7|0
1739178480000|2025-02-10 09:08:00|46367.3|46347.3|46374.8|46354.8|46377.7|46357.7|46367.3|46347.3|7
1739178490000|2025-02-10 09:08:10|46377.3|46357.3|46377.3|46357.3|46377.7|46357.7|46374.8|46354.8|6
1739178500000|2025-02-10 09:08:20|46376.8|46356.8|46372.7|46352.7|46377.3|46357.3|46372.7|46352.7|9
1739178510000|2025-02-10 09:08:30|46374.3|46354.3|46377.3|46357.3|46377.3|46357.3|46372.3|46352.3|6
1739178520000|2025-02-10 09:08:40|46374.8|46354.8|46367.3|46347.3|46374.8|46354.8|46367.3|46347.3|2
1739178530000|2025-02-10 09:08:50|46368.1|46348.1|46382.3|46362.3|46382.3|46362.3|46368.1|46348.1|21
1739178540000|2025-02-10 09:09:00|46384.8|46364.8|46358.1|46338.1|46385.2|46365.2|46357.7|46337.7|14
1739178550000|2025-02-10 09:09:10|46357.7|46337.7|46353.1|46333.1|46357.7|46337.7|46353.1|46333.1|2
1739178560000|2025-02-10 09:09:20|46352.3|46332.3|46340.2|46320.2|46352.3|46332.3|46340.2|46320.2|1
1739178570000|2025-02-10 09:09:30|46339.3|46319.3|46332.3|46312.3|46339.3|46319.3|46332.3|46312.3|3
1739178580000|2025-02-10 09:09:40|46331.8|46311.8|46331.9|46311.9|46331.9|46311.9|46331.8|46311.8|0
1739178590000|2025-02-10 09:09:50|46332.3|46312.3|46335.2|46315.2|46335.2|46315.2|46331.9|46311.9|2
1739178600000|2025-02-10 09:10:00|46337.7|46317.7|46347.3|46327.3|46347.3|46327.3|46337.7|46317.7|8
1739178610000|2025-02-10 09:10:10|46345.2|46325.2|46313.9|46293.9|46345.2|46325.2|46313.1|46293.1|12
1739178620000|2025-02-10 09:10:20|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|0
1739178630000|2025-02-10 09:10:30|46315.2|46295.2|46303.9|46283.9|46315.2|46295.2|46303.9|46283.9|22
1739178640000|2025-02-10 09:10:40|46306|46286|46306|46286|46306|46286|46303.5|46283.5|7
1739178650000|2025-02-10 09:10:50|46306.4|46286.4|46306|46286|46308.5|46288.5|46303.5|46283.5|12
1739178660000|2025-02-10 09:11:00|46308.1|46288.1|46311.4|46291.4|46313.1|46293.1|46305.6|46285.6|13
1739178670000|2025-02-10 09:11:10|46313.9|46293.9|46313.1|46293.1|46313.9|46293.9|46311|46291|3
1739178680000|2025-02-10 09:11:20|46312.7|46292.7|46310.6|46290.6|46312.7|46292.7|46310.6|46290.6|1
1739178690000|2025-02-10 09:11:30|46311|46291|46317.7|46297.7|46318.1|46298.1|46310.6|46290.6|17
1739178700000|2025-02-10 09:11:40|46313.1|46293.1|46315.6|46295.6|46315.6|46295.6|46313.1|46293.1|0
1739178720000|2025-02-10 09:12:00|46318.5|46298.5|46316|46296|46318.5|46298.5|46316|46296|0
1739178730000|2025-02-10 09:12:10|46315.6|46295.6|46313.1|46293.1|46315.6|46295.6|46313.1|46293.1|3
1739178740000|2025-02-10 09:12:20|46315.6|46295.6|46311|46291|46315.6|46295.6|46311|46291|2
1739178750000|2025-02-10 09:12:30|46313.1|46293.1|46313.1|46293.1|46315.2|46295.2|46313.1|46293.1|0
1739178760000|2025-02-10 09:12:40|46313.5|46293.5|46319.7|46299.7|46319.7|46299.7|46313.5|46293.5|10
1739178770000|2025-02-10 09:12:50|46322.6|46302.6|46331|46311|46331|46311|46322.6|46302.6|0
1739178780000|2025-02-10 09:13:00|46331.4|46311.4|46336.4|46316.4|46336.4|46316.4|46331.4|46311.4|5
1739178790000|2025-02-10 09:13:10|46338.9|46318.9|46336.4|46316.4|46338.9|46318.9|46336.4|46316.4|5
1739178800000|2025-02-10 09:13:20|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|0
1739178820000|2025-02-10 09:13:40|46333.5|46313.5|46333.9|46313.9|46334.3|46314.3|46331|46311|5
1739178830000|2025-02-10 09:13:50|46334.3|46314.3|46334.3|46314.3|46334.3|46314.3|46334.3|46314.3|0
1739178840000|2025-02-10 09:14:00|46336.8|46316.8|46331.8|46311.8|46336.8|46316.8|46331.8|46311.8|4
1739178850000|2025-02-10 09:14:10|||||||||1
1739178860000|2025-02-10 09:14:20|46329.3|46309.3|46328.9|46308.9|46329.3|46309.3|46314.3|46294.3|27
1739178870000|2025-02-10 09:14:30|46331|46311|46336.8|46316.8|46336.8|46316.8|46331|46311|1
1739178880000|2025-02-10 09:14:40|46338.9|46318.9|46339.3|46319.3|46339.3|46319.3|46338.9|46318.9|0
1739178890000|2025-02-10 09:14:50|46341.4|46321.4|46339.7|46319.7|46341.4|46321.4|46338.9|46318.9|6
1739178900000|2025-02-10 09:15:00|46343.9|46323.9|46351.8|46331.8|46353.9|46333.9|46343.9|46323.9|1
1739178910000|2025-02-10 09:15:10|46353.9|46333.9|46326.4|46306.4|46353.9|46333.9|46326.4|46306.4|17
1739178920000|2025-02-10 09:15:20|46323.9|46303.9|46318.9|46298.9|46323.9|46303.9|46318.9|46298.9|1
1739178930000|2025-02-10 09:15:30|46321.4|46301.4|46318.9|46298.9|46323.9|46303.9|46318.9|46298.9|1
1739178940000|2025-02-10 09:15:40|46319.7|46299.7|46316.4|46296.4|46319.7|46299.7|46316.4|46296.4|1
1739178950000|2025-02-10 09:15:50|46313.9|46293.9|46313.9|46293.9|46313.9|46293.9|46313.9|46293.9|2
1739178960000|2025-02-10 09:16:00|46316|46296|46316.4|46296.4|46321.4|46301.4|46313.9|46293.9|7
1739178970000|2025-02-10 09:16:10|46316|46296|46318.9|46298.9|46318.9|46298.9|46313.9|46293.9|2
1739179000000|2025-02-10 09:16:40|46313.9|46293.9|46313.9|46293.9|46313.9|46293.9|46313.9|46293.9|3
1739179010000|2025-02-10 09:16:50|46311.4|46291.4|46311.4|46291.4|46311.4|46291.4|46311.4|46291.4|0
1739179040000|2025-02-10 09:17:20|46308.9|46288.9|46306.4|46286.4|46308.9|46288.9|46306.4|46286.4|0
1739179050000|2025-02-10 09:17:30|46304.3|46284.3|46301.4|46281.4|46304.3|46284.3|46298.9|46278.9|8
1739179060000|2025-02-10 09:17:40|46301.8|46281.8|46301.8|46281.8|46301.8|46281.8|46301.8|46281.8|0
1739179070000|2025-02-10 09:17:50|46301.4|46281.4|46276.4|46256.4|46301.4|46281.4|46276.4|46256.4|20
1739179080000|2025-02-10 09:18:00|46276.8|46256.8|46281.4|46261.4|46281.4|46261.4|46276|46256|2
1739179090000|2025-02-10 09:18:10|46281.8|46261.8|46288.9|46268.9|46288.9|46268.9|46281.8|46261.8|2
1739179100000|2025-02-10 09:18:20|46289.7|46269.7|46294.3|46274.3|46294.7|46274.7|46289.7|46269.7|0
1739179110000|2025-02-10 09:18:30|46291.8|46271.8|46293.9|46273.9|46293.9|46273.9|46291.8|46271.8|2
1739179120000|2025-02-10 09:18:40|46294.3|46274.3|46308.5|46288.5|46308.5|46288.5|46294.3|46274.3|7
1739179130000|2025-02-10 09:18:50|46308.9|46288.9|46309.3|46289.3|46309.3|46289.3|46308.9|46288.9|0
1739179140000|2025-02-10 09:19:00|46311.4|46291.4|46314.7|46294.7|46314.7|46294.7|46311.4|46291.4|0
1739179160000|2025-02-10 09:19:20|46314.3|46294.3|46314.3|46294.3|46314.3|46294.3|46314.3|46294.3|0
1739179170000|2025-02-10 09:19:30|46314.7|46294.7|46321.4|46301.4|46321.4|46301.4|46314.7|46294.7|8
1739179180000|2025-02-10 09:19:40|46323.9|46303.9|46321.4|46301.4|46323.9|46303.9|46321.4|46301.4|4
1739179190000|2025-02-10 09:19:50|46323.9|46303.9|46331.8|46311.8|46333.9|46313.9|46323.9|46303.9|3
1739179200000|2025-02-10 09:20:00|46333.9|46313.9|46336.4|46316.4|46336.8|46316.8|46331.4|46311.4|8
1739179220000|2025-02-10 09:20:20|46336|46316|46326.4|46306.4|46336|46316|46326.4|46306.4|8
1739179230000|2025-02-10 09:20:30|46323.9|46303.9|46318.9|46298.9|46323.9|46303.9|46318.9|46298.9|5
1739179240000|2025-02-10 09:20:40|46316.4|46296.4|46320.5|46300.5|46320.5|46300.5|46316|46296|24
1739179250000|2025-02-10 09:20:50|46323.9|46303.9|46321|46301|46323.9|46303.9|46321|46301|3
1739179260000|2025-02-10 09:21:00|46318.9|46298.9|46331.4|46311.4|46331.8|46311.8|46318.9|46298.9|6
1739179270000|2025-02-10 09:21:10|46331.8|46311.8|46331.4|46311.4|46331.8|46311.8|46331.4|46311.4|1
1739179290000|2025-02-10 09:21:30|46333.5|46313.5|46322.3|46302.3|46333.5|46313.5|46322.3|46302.3|8
1739179300000|2025-02-10 09:21:40|46320.2|46300.2|46313.9|46293.9|46320.2|46300.2|46313.9|46293.9|0
1739179320000|2025-02-10 09:22:00|46316|46296|46316.4|46296.4|46316.4|46296.4|46316|46296|2
1739179330000|2025-02-10 09:22:10|46316.8|46296.8|46316.4|46296.4|46318.9|46298.9|46316.4|46296.4|0
1739179340000|2025-02-10 09:22:20|46316.8|46296.8|46318.9|46298.9|46318.9|46298.9|46316.4|46296.4|1
1739179350000|2025-02-10 09:22:30|46321|46301|46321.8|46301.8|46321.8|46301.8|46321|46301|1
1739179360000|2025-02-10 09:22:40|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|1
1739179370000|2025-02-10 09:22:50|46324.3|46304.3|46321.8|46301.8|46324.3|46304.3|46321.8|46301.8|1
1739179380000|2025-02-10 09:23:00|46323.9|46303.9|46333.9|46313.9|46333.9|46313.9|46323.9|46303.9|9
1739179390000|2025-02-10 09:23:10|46336.8|46316.8|46338.9|46318.9|46338.9|46318.9|46336.8|46316.8|0
1739179410000|2025-02-10 09:23:30|46339.3|46319.3|46338.9|46318.9|46339.3|46319.3|46338.9|46318.9|0
1739179440000|2025-02-10 09:24:00|46341.4|46321.4|46338.9|46318.9|46341.4|46321.4|46338.9|46318.9|1
1739179460000|2025-02-10 09:24:20|46338.5|46318.5|46341.4|46321.4|46341.4|46321.4|46338.5|46318.5|1
1739179470000|2025-02-10 09:24:30|46339.3|46319.3|46338.9|46318.9|46339.3|46319.3|46338.9|46318.9|1
1739179480000|2025-02-10 09:24:40|46343.9|46323.9|46343.9|46323.9|46343.9|46323.9|46341.4|46321.4|2
1739179490000|2025-02-10 09:24:50|46346.4|46326.4|46346.4|46326.4|46346.4|46326.4|46346.4|46326.4|0
1739179500000|2025-02-10 09:25:00|46346.8|46326.8|46348.9|46328.9|46348.9|46328.9|46346.8|46326.8|1
1739179510000|2025-02-10 09:25:10|46349.7|46329.7|46353.9|46333.9|46353.9|46333.9|46349.7|46329.7|3
1739179520000|2025-02-10 09:25:20|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|0
1739179530000|2025-02-10 09:25:30|46353.9|46333.9|46351.4|46331.4|46353.9|46333.9|46351.4|46331.4|4
1739179540000|2025-02-10 09:25:40|46353.9|46333.9|46349.3|46329.3|46353.9|46333.9|46348.9|46328.9|0
1739179550000|2025-02-10 09:25:50|46353.9|46333.9|46348.9|46328.9|46353.9|46333.9|46348.9|46328.9|1
1739179560000|2025-02-10 09:26:00|46351.4|46331.4|46353.9|46333.9|46353.9|46333.9|46351.4|46331.4|1
1739179570000|2025-02-10 09:26:10|46351|46331|46353.9|46333.9|46353.9|46333.9|46351|46331|3
1739179590000|2025-02-10 09:26:30|46356.4|46336.4|46361.4|46341.4|46361.4|46341.4|46356.4|46336.4|6
1739179600000|2025-02-10 09:26:40|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|46358.9|46338.9|0
1739179610000|2025-02-10 09:26:50|46361.4|46341.4|46361.4|46341.4|46361.4|46341.4|46361.4|46341.4|0
1739179620000|2025-02-10 09:27:00|46364.3|46344.3|46369.3|46349.3|46369.3|46349.3|46364.3|46344.3|2
1739179630000|2025-02-10 09:27:10|46371.4|46351.4|46376.4|46356.4|46376.4|46356.4|46371.4|46351.4|5
1739179640000|2025-02-10 09:27:20|46378.9|46358.9|46383.9|46363.9|46383.9|46363.9|46378.9|46358.9|1
1739179670000|2025-02-10 09:27:50|46384.3|46364.3|46383.9|46363.9|46386|46366|46383.9|46363.9|0
1739179680000|2025-02-10 09:28:00|46383.5|46363.5|46381.4|46361.4|46383.9|46363.9|46381.4|46361.4|10
1739179690000|2025-02-10 09:28:10|46383.9|46363.9|46388.9|46368.9|46388.9|46368.9|46383.9|46363.9|9
1739179700000|2025-02-10 09:28:20|46389.3|46369.3|46383.9|46363.9|46391.8|46371.8|46383.9|46363.9|13
1739179710000|2025-02-10 09:28:30|46386|46366|46388.9|46368.9|46391.4|46371.4|46386|46366|0
1739179720000|2025-02-10 09:28:40|46386.8|46366.8|46391.4|46371.4|46391.4|46371.4|46386.4|46366.4|0
1739179730000|2025-02-10 09:28:50|||||||||1
1739179740000|2025-02-10 09:29:00|46388.9|46368.9|46391.4|46371.4|46391.4|46371.4|46388.9|46368.9|2
1739179750000|2025-02-10 09:29:10|46389.3|46369.3|46401.4|46381.4|46403.9|46383.9|46388.9|46368.9|21
1739179760000|2025-02-10 09:29:20|46401.9|46381.9|46396.4|46376.4|46403.9|46383.9|46396.4|46376.4|4
1739179770000|2025-02-10 09:29:30|46396|46376|46398.9|46378.9|46398.9|46378.9|46393.9|46373.9|2
1739179790000|2025-02-10 09:29:50|||||||||2
1739179800000|2025-02-10 09:30:00|46398.5|46378.5|46401.4|46381.4|46401.4|46381.4|46398.5|46378.5|3
1739179810000|2025-02-10 09:30:10|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|0
1739179830000|2025-02-10 09:30:30|||||||||1
1739179840000|2025-02-10 09:30:40|46406.4|46386.4|46408.9|46388.9|46408.9|46388.9|46406.4|46386.4|5
1739179850000|2025-02-10 09:30:50|||||||||1
1739179860000|2025-02-10 09:31:00|46406.4|46386.4|46405.6|46385.6|46406.5|46386.5|46405.6|46385.6|2
1739179870000|2025-02-10 09:31:10|46401|46381|46399|46379|46401|46381|46399|46379|4
1739179880000|2025-02-10 09:31:20|46396.9|46376.9|46399|46379|46401.5|46381.5|46396.9|46376.9|5
1739179890000|2025-02-10 09:31:30|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|2
1739179900000|2025-02-10 09:31:40|46394.4|46374.4|46384|46364|46394.4|46374.4|46384|46364|2
1739179910000|2025-02-10 09:31:50|46381.5|46361.5|46384|46364|46386.5|46366.5|46381.5|46361.5|1
1739179920000|2025-02-10 09:32:00|46386|46366|46389|46369|46391.5|46371.5|46386|46366|8
1739179930000|2025-02-10 09:32:10|46386.9|46366.9|46386.5|46366.5|46386.9|46366.9|46386.5|46366.5|3
1739179940000|2025-02-10 09:32:20|46386|46366|46384|46364|46386|46366|46384|46364|1
1739179950000|2025-02-10 09:32:30|46383.5|46363.5|46381.5|46361.5|46383.5|46363.5|46381.5|46361.5|1
1739179960000|2025-02-10 09:32:40|46381.9|46361.9|46389|46369|46389|46369|46379|46359|7
1739179980000|2025-02-10 09:33:00|46394|46374|46411.5|46391.5|46411.5|46391.5|46394|46374|13
1739179990000|2025-02-10 09:33:10|46414|46394|46416.9|46396.9|46416.9|46396.9|46414|46394|2
1739180000000|2025-02-10 09:33:20|46419|46399|46416.1|46396.1|46419|46399|46416.1|46396.1|9
1739180010000|2025-02-10 09:33:30|46411.9|46391.9|46396.9|46376.9|46411.9|46391.9|46396.9|46376.9|37
1739180020000|2025-02-10 09:33:40|46392.3|46372.3|46391.9|46371.9|46392.3|46372.3|46391.9|46371.9|0
1739180030000|2025-02-10 09:33:50|||||||||2
1739180040000|2025-02-10 09:34:00|46389.4|46369.4|46394.4|46374.4|46394.4|46374.4|46389.4|46369.4|1
1739180050000|2025-02-10 09:34:10|46396.5|46376.5|46404|46384|46404|46384|46396.5|46376.5|5
1739180060000|2025-02-10 09:34:20|46399|46379|46404|46384|46404|46384|46399|46379|1
1739180070000|2025-02-10 09:34:30|46403.2|46383.2|46399|46379|46403.2|46383.2|46399|46379|2
1739180080000|2025-02-10 09:34:40|46394|46374|46394|46374|46394|46374|46394|46374|0
1739180090000|2025-02-10 09:34:50|||||||||1
1739180100000|2025-02-10 09:35:00|46397.3|46377.3|46401.9|46381.9|46401.9|46381.9|46396.9|46376.9|6
1739180110000|2025-02-10 09:35:10|46399|46379|46399|46379|46404|46384|46399|46379|0
1739180120000|2025-02-10 09:35:20|46399.4|46379.4|46404.4|46384.4|46404.4|46384.4|46399.4|46379.4|3
1739180130000|2025-02-10 09:35:30|46414|46394|46421.5|46401.5|46424|46404|46414|46394|5
1739180140000|2025-02-10 09:35:40|46424|46404|46421.9|46401.9|46424.4|46404.4|46421.5|46401.5|2
1739180150000|2025-02-10 09:35:50|46421.5|46401.5|46416.9|46396.9|46421.5|46401.5|46416.9|46396.9|6
1739180160000|2025-02-10 09:36:00|46414.8|46394.8|46406.5|46386.5|46414.8|46394.8|46406.5|46386.5|22
1739180170000|2025-02-10 09:36:10|46404|46384|46404|46384|46404|46384|46404|46384|0
1739180180000|2025-02-10 09:36:20|||||||||1
1739180190000|2025-02-10 09:36:30|46401.5|46381.5|46401.9|46381.9|46404|46384|46399.4|46379.4|20
1739180200000|2025-02-10 09:36:40|46404|46384|46404|46384|46404|46384|46404|46384|102
1739180210000|2025-02-10 09:36:50|46406.9|46386.9|46406.5|46386.5|46406.9|46386.9|46406.5|46386.5|10
1739180220000|2025-02-10 09:37:00|46404|46384|46406.5|46386.5|46406.5|46386.5|46404|46384|4
1739180230000|2025-02-10 09:37:10|46404|46384|46406.5|46386.5|46406.9|46386.9|46404|46384|43
1739180240000|2025-02-10 09:37:20|46404.4|46384.4|46406.9|46386.9|46406.9|46386.9|46404|46384|0
1739180250000|2025-02-10 09:37:30|46407.3|46387.3|46409.4|46389.4|46409.4|46389.4|46407.3|46387.3|0
1739180260000|2025-02-10 09:37:40|46406.9|46386.9|46406.9|46386.9|46409.4|46389.4|46406.9|46386.9|0
1739180270000|2025-02-10 09:37:50|46409.4|46389.4|46409.4|46389.4|46409.4|46389.4|46409.4|46389.4|0
1739180280000|2025-02-10 09:38:00|46406.5|46386.5|46409.4|46389.4|46409.4|46389.4|46406.5|46386.5|13
1739180290000|2025-02-10 09:38:10|46406.5|46386.5|46409.4|46389.4|46409.4|46389.4|46406.5|46386.5|4
1739180300000|2025-02-10 09:38:20|46410.2|46390.2|46426.9|46406.9|46426.9|46406.9|46410.2|46390.2|2
1739180310000|2025-02-10 09:38:30|46429|46409|46429|46409|46429.4|46409.4|46429|46409|61
1739180320000|2025-02-10 09:38:40|46429.4|46409.4|46431.9|46411.9|46431.9|46411.9|46429.4|46409.4|3
1739180330000|2025-02-10 09:38:50|46434.4|46414.4|46431.5|46411.5|46436.5|46416.5|46431.5|46411.5|12
1739180340000|2025-02-10 09:39:00|46434|46414|46434|46414|46434|46414|46434|46414|5
1739180350000|2025-02-10 09:39:10|46436.1|46416.1|46431.5|46411.5|46439|46419|46431.5|46411.5|11
1739180360000|2025-02-10 09:39:20|46429|46409|46428.6|46408.6|46429|46409|46428.6|46408.6|12
1739180370000|2025-02-10 09:39:30|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|0
1739180390000|2025-02-10 09:39:50|46424|46404|46419|46399|46424|46404|46419|46399|1
1739180400000|2025-02-10 09:40:00|46421.5|46401.5|46426.5|46406.5|46428.6|46408.6|46421.5|46401.5|3
1739180410000|2025-02-10 09:40:10|46426.1|46406.1|46426.1|46406.1|46426.1|46406.1|46426.1|46406.1|1
1739180420000|2025-02-10 09:40:20|46424|46404|46421.5|46401.5|46424|46404|46421.5|46401.5|2
1739180430000|2025-02-10 09:40:30|46421.1|46401.1|46421.5|46401.5|46421.5|46401.5|46419|46399|7
1739180440000|2025-02-10 09:40:40|46419|46399|46419|46399|46419|46399|46419|46399|1
1739180470000|2025-02-10 09:41:10|46421.1|46401.1|46424.8|46404.8|46424.8|46404.8|46421.1|46401.1|6
1739180480000|2025-02-10 09:41:20|46429|46409|46434|46414|46434|46414|46429|46409|2
1739180490000|2025-02-10 09:41:30|||||||||1
1739180500000|2025-02-10 09:41:40|46436.9|46416.9|46441.9|46421.9|46441.9|46421.9|46436.5|46416.5|21
1739180510000|2025-02-10 09:41:50|46441.5|46421.5|46441.5|46421.5|46441.5|46421.5|46441.5|46421.5|0
1739180520000|2025-02-10 09:42:00|46444|46424|46441.5|46421.5|46446.5|46426.5|46441.5|46421.5|2
1739180530000|2025-02-10 09:42:10|46439.4|46419.4|46429|46409|46439.4|46419.4|46429|46409|6
1739180540000|2025-02-10 09:42:20|46428.6|46408.6|46429|46409|46429|46409|46428.6|46408.6|1
1739180550000|2025-02-10 09:42:30|46426.5|46406.5|46424|46404|46426.5|46406.5|46419|46399|1
1739180570000|2025-02-10 09:42:50|46421.5|46401.5|46421.5|46401.5|46421.5|46401.5|46421.5|46401.5|0
1739180580000|2025-02-10 09:43:00|46419|46399|46419|46399|46419|46399|46419|46399|1
1739180600000|2025-02-10 09:43:20|46416.5|46396.5|46416.5|46396.5|46416.5|46396.5|46416.5|46396.5|2
1739180610000|2025-02-10 09:43:30|46416.1|46396.1|46416.1|46396.1|46416.1|46396.1|46416.1|46396.1|1
1739180620000|2025-02-10 09:43:40|46418.6|46398.6|46419|46399|46419|46399|46416.5|46396.5|4
1739180630000|2025-02-10 09:43:50|46419.8|46399.8|46429.4|46409.4|46436.9|46416.9|46419.8|46399.8|56
1739180640000|2025-02-10 09:44:00|46429|46409|46429.4|46409.4|46431.1|46411.1|46429|46409|5
1739180650000|2025-02-10 09:44:10|46429|46409|46429|46409|46429|46409|46429|46409|1
1739180660000|2025-02-10 09:44:20|46431.5|46411.5|46432.3|46412.3|46432.3|46412.3|46431.5|46411.5|4
1739180670000|2025-02-10 09:44:30|46432.7|46412.7|46433.1|46413.1|46433.1|46413.1|46432.7|46412.7|2
1739180680000|2025-02-10 09:44:40|46437.3|46417.3|46461.5|46441.5|46469|46449|46437.3|46417.3|15
1739180690000|2025-02-10 09:44:50|46459|46439|46459|46439|46459|46439|46459|46439|0
1739180700000|2025-02-10 09:45:00|46456.5|46436.5|46469|46449|46469|46449|46456.5|46436.5|32
1739180710000|2025-02-10 09:45:10|46466.5|46446.5|46469|46449|46471.5|46451.5|46466.5|46446.5|6
1739180720000|2025-02-10 09:45:20|46469.4|46449.4|46469|46449|46471.5|46451.5|46469|46449|2
1739180730000|2025-02-10 09:45:30|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|1
1739180740000|2025-02-10 09:45:40|46464|46444|46464|46444|46464|46444|46464|46444|6
1739180750000|2025-02-10 09:45:50|46461.5|46441.5|46456.5|46436.5|46461.5|46441.5|46456.5|46436.5|7
1739180770000|2025-02-10 09:46:10|46454.4|46434.4|46451.5|46431.5|46454.4|46434.4|46451.5|46431.5|4
1739180780000|2025-02-10 09:46:20|46451.1|46431.1|46441.5|46421.5|46451.1|46431.1|46441.5|46421.5|9
1739180790000|2025-02-10 09:46:30|46441.9|46421.9|46449|46429|46449|46429|46441.9|46421.9|4
1739180800000|2025-02-10 09:46:40|46451.5|46431.5|46459|46439|46464|46444|46451.1|46431.1|14
1739180810000|2025-02-10 09:46:50|46456.9|46436.9|46459|46439|46459|46439|46456.9|46436.9|0
1739180820000|2025-02-10 09:47:00|46461.5|46441.5|46459|46439|46464|46444|46459|46439|2
1739180830000|2025-02-10 09:47:10|46458.6|46438.6|46456.5|46436.5|46458.6|46438.6|46456.5|46436.5|1
1739180840000|2025-02-10 09:47:20|46454|46434|46456.5|46436.5|46459|46439|46454|46434|1
1739180850000|2025-02-10 09:47:30|46459|46439|46456.5|46436.5|46459|46439|46456.5|46436.5|1
1739180860000|2025-02-10 09:47:40|46459|46439|46459|46439|46459|46439|46456.5|46436.5|1
1739180870000|2025-02-10 09:47:50|46461.1|46441.1|46464|46444|46466.5|46446.5|46461.1|46441.1|14
1739180880000|2025-02-10 09:48:00|46463.6|46443.6|46466.5|46446.5|46466.5|46446.5|46461.5|46441.5|6
1739180890000|2025-02-10 09:48:10|46465.7|46445.7|46469|46449|46469|46449|46461.5|46441.5|11
1739180920000|2025-02-10 09:48:40|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|2
1739180940000|2025-02-10 09:49:00|46466.9|46446.9|46471.5|46451.5|46471.5|46451.5|46466.9|46446.9|4
1739180950000|2025-02-10 09:49:10|46469|46449|46466.9|46446.9|46469|46449|46466.9|46446.9|3
1739180960000|2025-02-10 09:49:20|46464.4|46444.4|46461.5|46441.5|46466.9|46446.9|46461.5|46441.5|9
1739180970000|2025-02-10 09:49:30|46461.9|46441.9|46463.6|46443.6|46464|46444|46461.9|46441.9|1
1739180980000|2025-02-10 09:49:40|46461.5|46441.5|46464|46444|46464|46444|46461.5|46441.5|2
1739180990000|2025-02-10 09:49:50|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|2
1739181010000|2025-02-10 09:50:10|46469|46449|46469|46449|46469|46449|46469|46449|6
1739181020000|2025-02-10 09:50:20|46471.5|46451.5|46471.5|46451.5|46474|46454|46469|46449|16
1739181030000|2025-02-10 09:50:30|46469|46449|46469|46449|46469|46449|46469|46449|1
1739181040000|2025-02-10 09:50:40|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46461.5|46441.5|10
1739181050000|2025-02-10 09:50:50|46469|46449|46464|46444|46469|46449|46464|46444|0
1739181060000|2025-02-10 09:51:00|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|0
1739181070000|2025-02-10 09:51:10|46469|46449|46469|46449|46469|46449|46469|46449|5
1739181080000|2025-02-10 09:51:20|||||||||2
1739181090000|2025-02-10 09:51:30|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|46466.5|46446.5|4
1739181100000|2025-02-10 09:51:40|46469|46449|46466.5|46446.5|46469|46449|46466.5|46446.5|7
1739181110000|2025-02-10 09:51:50|46469|46449|46466.5|46446.5|46469|46449|46464|46444|1
1739181120000|2025-02-10 09:52:00|46469|46449|46469|46449|46469|46449|46466.5|46446.5|3
1739181130000|2025-02-10 09:52:10|46466.9|46446.9|46466.9|46446.9|46466.9|46446.9|46466.9|46446.9|3
1739181140000|2025-02-10 09:52:20|46466.1|46446.1|46465.7|46445.7|46466.1|46446.1|46465.7|46445.7|3
1739181150000|2025-02-10 09:52:30|46461.1|46441.1|46459|46439|46461.1|46441.1|46459|46439|4
1739181160000|2025-02-10 09:52:40|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|2
1739181170000|2025-02-10 09:52:50|46459|46439|46456.5|46436.5|46459|46439|46456.5|46436.5|2
1739181180000|2025-02-10 09:53:00|46456.1|46436.1|46454|46434|46456.1|46436.1|46454|46434|6
1739181190000|2025-02-10 09:53:10|46453.6|46433.6|46446.5|46426.5|46453.6|46433.6|46446.5|46426.5|5
1739181200000|2025-02-10 09:53:20|46449|46429|46446.5|46426.5|46449|46429|46446.5|46426.5|4
1739181210000|2025-02-10 09:53:30|||||||||1
1739181220000|2025-02-10 09:53:40|46446.1|46426.1|46444|46424|46446.1|46426.1|46444|46424|2
1739181230000|2025-02-10 09:53:50|46444.4|46424.4|46444|46424|46449|46429|46444|46424|1
1739181240000|2025-02-10 09:54:00|46439|46419|46441.5|46421.5|46441.5|46421.5|46434|46414|16
1739181250000|2025-02-10 09:54:10|46439|46419|46436.5|46416.5|46439|46419|46436.5|46416.5|5
1739181260000|2025-02-10 09:54:20|46434|46414|46434|46414|46434|46414|46434|46414|0
1739181270000|2025-02-10 09:54:30|46436.5|46416.5|46436.5|46416.5|46436.5|46416.5|46436.5|46416.5|6
1739181290000|2025-02-10 09:54:50|46434|46414|46439|46419|46439|46419|46434|46414|0
1739181300000|2025-02-10 09:55:00|46436.5|46416.5|46436.5|46416.5|46436.5|46416.5|46436.5|46416.5|0
1739181310000|2025-02-10 09:55:10|46434|46414|46434|46414|46434|46414|46434|46414|2
1739181320000|2025-02-10 09:55:20|46431.5|46411.5|46434.4|46414.4|46434.4|46414.4|46424|46404|17
1739181330000|2025-02-10 09:55:30|46436.9|46416.9|46439|46419|46439|46419|46436.9|46416.9|1
1739181340000|2025-02-10 09:55:40|46439.4|46419.4|46441.5|46421.5|46441.5|46421.5|46439.4|46419.4|3
1739181360000|2025-02-10 09:56:00|||||||||1
1739181370000|2025-02-10 09:56:10|||||||||1
1739181380000|2025-02-10 09:56:20|46439|46419|46439|46419|46439|46419|46439|46419|0
1739181390000|2025-02-10 09:56:30|46434|46414|46434|46414|46434|46414|46434|46414|1
1739181400000|2025-02-10 09:56:40|46434.4|46414.4|46434|46414|46434.4|46414.4|46434|46414|0
1739181410000|2025-02-10 09:56:50|46436.5|46416.5|46433.6|46413.6|46436.9|46416.9|46433.6|46413.6|5
1739181420000|2025-02-10 09:57:00|46428.6|46408.6|46429|46409|46429|46409|46428.2|46408.2|3
1739181430000|2025-02-10 09:57:10|46429.4|46409.4|46429|46409|46429.4|46409.4|46429|46409|3
1739181450000|2025-02-10 09:57:30|46426.5|46406.5|46429|46409|46429|46409|46426.5|46406.5|3
1739181460000|2025-02-10 09:57:40|||||||||1
1739181470000|2025-02-10 09:57:50|||||||||3
1739181480000|2025-02-10 09:58:00|46431.5|46411.5|46429|46409|46431.5|46411.5|46429|46409|2
1739181490000|2025-02-10 09:58:10|46431.5|46411.5|46431.5|46411.5|46431.5|46411.5|46431.5|46411.5|1
1739181500000|2025-02-10 09:58:20|46434|46414|46434|46414|46434|46414|46429|46409|3
1739181530000|2025-02-10 09:58:50|46431.5|46411.5|46434|46414|46434|46414|46431.5|46411.5|0
1739181540000|2025-02-10 09:59:00|46434.9|46414.9|46449|46429|46453.2|46433.2|46434.9|46414.9|9
1739181550000|2025-02-10 09:59:10|46454|46434|46451.5|46431.5|46454|46434|46451.5|46431.5|0
1739181560000|2025-02-10 09:59:20|46449|46429|46449|46429|46451.9|46431.9|46449|46429|6
1739181570000|2025-02-10 09:59:30|46449.4|46429.4|46454|46434|46454|46434|46449.4|46429.4|1
1739181590000|2025-02-10 09:59:50|46453.6|46433.6|46449|46429|46454|46434|46449|46429|2
1739181600000|2025-02-10 10:00:00|46451.5|46431.5|46443.6|46423.6|46451.9|46431.9|46443.6|46423.6|3
1739181610000|2025-02-10 10:00:10|46443.2|46423.2|46441.1|46421.1|46443.2|46423.2|46441.1|46421.1|1
1739181620000|2025-02-10 10:00:20|46438.6|46418.6|46426.5|46406.5|46438.6|46418.6|46426.5|46406.5|7
1739181630000|2025-02-10 10:00:30|46424|46404|46416.1|46396.1|46424|46404|46416.1|46396.1|15
1739181640000|2025-02-10 10:00:40|46414.5|46394.5|46419|46399|46419|46399|46414|46394|5
1739181650000|2025-02-10 10:00:50|46419.5|46399.5|46419|46399|46419.5|46399.5|46419|46399|0
1739181660000|2025-02-10 10:01:00|46419.5|46399.5|46416.5|46396.5|46424|46404|46416.5|46396.5|8
1739181670000|2025-02-10 10:01:10|46414|46394|46416.5|46396.5|46416.5|46396.5|46414|46394|2
1739181680000|2025-02-10 10:01:20|46414|46394|46419|46399|46419|46399|46414|46394|1
1739181690000|2025-02-10 10:01:30|46419.9|46399.9|46419.9|46399.9|46419.9|46399.9|46419.9|46399.9|4
1739181700000|2025-02-10 10:01:40|46420.3|46400.3|46424.1|46404.1|46429.1|46409.1|46419.9|46399.9|12
1739181710000|2025-02-10 10:01:50|46423.6|46403.6|46419.1|46399.1|46423.6|46403.6|46416.6|46396.6|3
1739181720000|2025-02-10 10:02:00|46421.6|46401.6|46431.1|46411.1|46434.1|46414.1|46421.6|46401.6|28
1739181730000|2025-02-10 10:02:10|46427|46407|46424.5|46404.5|46429.5|46409.5|46424.5|46404.5|3
1739181740000|2025-02-10 10:02:20|46422|46402|46415.7|46395.7|46422|46402|46415.7|46395.7|13
1739181750000|2025-02-10 10:02:30|46410.7|46390.7|46406.1|46386.1|46410.7|46390.7|46406.1|46386.1|1
1739181760000|2025-02-10 10:02:40|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|0
1739181770000|2025-02-10 10:02:50|46406.1|46386.1|46406.1|46386.1|46409.1|46389.1|46406.1|46386.1|0
1739181780000|2025-02-10 10:03:00|46406.6|46386.6|46439.1|46419.1|46443.6|46423.6|46406.6|46386.6|16
1739181800000|2025-02-10 10:03:20|46438.7|46418.7|46439.1|46419.1|46439.1|46419.1|46438.7|46418.7|1
1739181810000|2025-02-10 10:03:30|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|0
1739181820000|2025-02-10 10:03:40|46447|46427|46459.1|46439.1|46459.1|46439.1|46447|46427|1
1739181830000|2025-02-10 10:03:50|46459.5|46439.5|46466.6|46446.6|46469.1|46449.1|46459.5|46439.5|2
1739181840000|2025-02-10 10:04:00|46469.1|46449.1|46466.6|46446.6|46469.1|46449.1|46466.6|46446.6|2
1739181850000|2025-02-10 10:04:10|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|1
1739181860000|2025-02-10 10:04:20|||||||||1
1739181880000|2025-02-10 10:04:40|46459.1|46439.1|46467|46447|46467|46447|46459.1|46439.1|6
1739181890000|2025-02-10 10:04:50|46473.7|46453.7|46474.1|46454.1|46474.1|46454.1|46473.7|46453.7|2
1739181900000|2025-02-10 10:05:00|46476.2|46456.2|46486.6|46466.6|46488.7|46468.7|46476.2|46456.2|23
1739181910000|2025-02-10 10:05:10|46488.7|46468.7|46486.2|46466.2|46489.1|46469.1|46484.5|46464.5|6
1739181920000|2025-02-10 10:05:20|46488.7|46468.7|46486.2|46466.2|46488.7|46468.7|46486.2|46466.2|1
1739181930000|2025-02-10 10:05:30|46488.7|46468.7|46491.6|46471.6|46492|46472|46488.7|46468.7|7
1739181940000|2025-02-10 10:05:40|46494.1|46474.1|46504.1|46484.1|46504.1|46484.1|46491.6|46471.6|12
1739181950000|2025-02-10 10:05:50|||||||||7
1739181960000|2025-02-10 10:06:00|46506.6|46486.6|46506.2|46486.2|46506.6|46486.6|46506.2|46486.2|9
1739181970000|2025-02-10 10:06:10|46504.1|46484.1|46504.1|46484.1|46504.1|46484.1|46504.1|46484.1|0
1739181980000|2025-02-10 10:06:20|46503.3|46483.3|46503.7|46483.7|46503.7|46483.7|46501.2|46481.2|5
1739181990000|2025-02-10 10:06:30|46499.1|46479.1|46496.6|46476.6|46499.1|46479.1|46496.2|46476.2|6
1739182010000|2025-02-10 10:06:50|46495.8|46475.8|46491.6|46471.6|46495.8|46475.8|46491.2|46471.2|6
1739182020000|2025-02-10 10:07:00|46489.5|46469.5|46483.7|46463.7|46489.5|46469.5|46483.7|46463.7|2
1739182030000|2025-02-10 10:07:10|46484.1|46464.1|46489.1|46469.1|46489.1|46469.1|46484.1|46464.1|0
1739182040000|2025-02-10 10:07:20|46484.1|46464.1|46474.1|46454.1|46484.1|46464.1|46474.1|46454.1|8
1739182050000|2025-02-10 10:07:30|46476.6|46456.6|46477.4|46457.4|46477.4|46457.4|46476.6|46456.6|2
1739182060000|2025-02-10 10:07:40|46479.5|46459.5|46479.5|46459.5|46482.4|46462.4|46479.5|46459.5|2
1739182070000|2025-02-10 10:07:50|||||||||1
1739182080000|2025-02-10 10:08:00|46482|46462|46479.5|46459.5|46482.4|46462.4|46479.5|46459.5|11
1739182090000|2025-02-10 10:08:10|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|0
1739182100000|2025-02-10 10:08:20|46476.6|46456.6|46474.1|46454.1|46476.6|46456.6|46474.1|46454.1|1
1739182110000|2025-02-10 10:08:30|46476.2|46456.2|46474.1|46454.1|46476.2|46456.2|46474.1|46454.1|0
1739182120000|2025-02-10 10:08:40|46476.6|46456.6|46476.6|46456.6|46476.6|46456.6|46473.7|46453.7|3
1739182140000|2025-02-10 10:09:00|46472|46452|46474.1|46454.1|46474.1|46454.1|46472|46452|5
1739182150000|2025-02-10 10:09:10|46474.5|46454.5|46476.6|46456.6|46476.6|46456.6|46474.5|46454.5|0
1739182160000|2025-02-10 10:09:20|||||||||2
1739182180000|2025-02-10 10:09:40|46477|46457|46474.1|46454.1|46477|46457|46474.1|46454.1|1
1739182190000|2025-02-10 10:09:50|46476.6|46456.6|46479.5|46459.5|46479.5|46459.5|46474.1|46454.1|1
1739182200000|2025-02-10 10:10:00|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|1
1739182210000|2025-02-10 10:10:10|46482.4|46462.4|46484.1|46464.1|46486.6|46466.6|46482.4|46462.4|6
1739182220000|2025-02-10 10:10:20|46483.7|46463.7|46481.2|46461.2|46483.7|46463.7|46481.2|46461.2|2
1739182230000|2025-02-10 10:10:30|46480.8|46460.8|46481.2|46461.2|46481.2|46461.2|46480.8|46460.8|0
1739182240000|2025-02-10 10:10:40|46483.7|46463.7|46481.2|46461.2|46483.7|46463.7|46481.2|46461.2|0
1739182250000|2025-02-10 10:10:50|46478.7|46458.7|46479.1|46459.1|46481.6|46461.6|46478.7|46458.7|4
1739182260000|2025-02-10 10:11:00|46478.7|46458.7|46466.6|46446.6|46478.7|46458.7|46466.6|46446.6|5
1739182270000|2025-02-10 10:11:10|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46461.6|46441.6|1
1739182280000|2025-02-10 10:11:20|46463.7|46443.7|46464.1|46444.1|46464.1|46444.1|46461.6|46441.6|0
1739182300000|2025-02-10 10:11:40|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46461.6|46441.6|1
1739182320000|2025-02-10 10:12:00|46459.1|46439.1|46459.1|46439.1|46459.1|46439.1|46459.1|46439.1|3
1739182330000|2025-02-10 10:12:10|46457|46437|46456.6|46436.6|46457|46437|46456.6|46436.6|0
1739182340000|2025-02-10 10:12:20|46454.1|46434.1|46459.1|46439.1|46459.1|46439.1|46454.1|46434.1|2
1739182360000|2025-02-10 10:12:40|46464.1|46444.1|46469.1|46449.1|46469.1|46449.1|46464.1|46444.1|2
1739182370000|2025-02-10 10:12:50|46477.4|46457.4|46479.1|46459.1|46481.6|46461.6|46477.4|46457.4|7
1739182380000|2025-02-10 10:13:00|46474.1|46454.1|46471.2|46451.2|46474.1|46454.1|46471.2|46451.2|0
1739182400000|2025-02-10 10:13:20|46473.7|46453.7|46469.1|46449.1|46474.1|46454.1|46469.1|46449.1|1
1739182410000|2025-02-10 10:13:30|46467|46447|46468.7|46448.7|46468.7|46448.7|46466.6|46446.6|3
1739182420000|2025-02-10 10:13:40|46469.1|46449.1|46466.6|46446.6|46469.1|46449.1|46466.6|46446.6|0
1739182430000|2025-02-10 10:13:50|46469.1|46449.1|46466.6|46446.6|46469.1|46449.1|46466.6|46446.6|0
1739182440000|2025-02-10 10:14:00|||||||||3
1739182450000|2025-02-10 10:14:10|46456.2|46436.2|46454.1|46434.1|46459.1|46439.1|46454.1|46434.1|0
1739182460000|2025-02-10 10:14:20|46456.2|46436.2|46459.1|46439.1|46459.1|46439.1|46454.9|46434.9|0
1739182470000|2025-02-10 10:14:30|46458.7|46438.7|46454.1|46434.1|46458.7|46438.7|46454.1|46434.1|0
1739182480000|2025-02-10 10:14:40|46453.3|46433.3|46451.2|46431.2|46453.3|46433.3|46451.2|46431.2|1
1739182490000|2025-02-10 10:14:50|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|2
1739182500000|2025-02-10 10:15:00|46448.7|46428.7|46446.6|46426.6|46449.1|46429.1|46446.6|46426.6|1
1739182510000|2025-02-10 10:15:10|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|2
1739182520000|2025-02-10 10:15:20|46444.5|46424.5|46449.1|46429.1|46449.1|46429.1|46444.5|46424.5|1
1739182540000|2025-02-10 10:15:40|46451.6|46431.6|46461.6|46441.6|46461.6|46441.6|46451.6|46431.6|3
1739182550000|2025-02-10 10:15:50|46459.5|46439.5|46454.1|46434.1|46459.5|46439.5|46454.1|46434.1|12
1739182560000|2025-02-10 10:16:00|46453.7|46433.7|46451.6|46431.6|46453.7|46433.7|46451.6|46431.6|0
1739182570000|2025-02-10 10:16:10|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|5
1739182580000|2025-02-10 10:16:20|46457|46437|46459.1|46439.1|46459.1|46439.1|46457|46437|1
1739182590000|2025-02-10 10:16:30|||||||||1
1739182600000|2025-02-10 10:16:40|46456.6|46436.6|46456.6|46436.6|46456.6|46436.6|46456.6|46436.6|0
1739182610000|2025-02-10 10:16:50|46456.2|46436.2|46449.1|46429.1|46456.2|46436.2|46449.1|46429.1|0
1739182620000|2025-02-10 10:17:00|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|0
1739182640000|2025-02-10 10:17:20|||||||||2
1739182660000|2025-02-10 10:17:40|46444.5|46424.5|46444.1|46424.1|46444.5|46424.5|46444.1|46424.1|0
1739182670000|2025-02-10 10:17:50|||||||||4
1739182680000|2025-02-10 10:18:00|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|0
1739182710000|2025-02-10 10:18:30|46451.2|46431.2|46448.3|46428.3|46451.2|46431.2|46448.3|46428.3|97
1739182720000|2025-02-10 10:18:40|46450.8|46430.8|46448.3|46428.3|46450.8|46430.8|46448.3|46428.3|1
1739182730000|2025-02-10 10:18:50|46445.8|46425.8|46445.8|46425.8|46445.8|46425.8|46445.8|46425.8|0
1739182740000|2025-02-10 10:19:00|46446.2|46426.2|46446.2|46426.2|46446.2|46426.2|46446.2|46426.2|51
1739182750000|2025-02-10 10:19:10|46448.3|46428.3|46448.7|46428.7|46448.7|46428.7|46448.3|46428.3|0
1739182770000|2025-02-10 10:19:30|46446.6|46426.6|46444.1|46424.1|46446.6|46426.6|46444.1|46424.1|1
1739182780000|2025-02-10 10:19:40|46446.2|46426.2|46444.1|46424.1|46446.2|46426.2|46444.1|46424.1|1
1739182790000|2025-02-10 10:19:50|46441.6|46421.6|46436.6|46416.6|46441.6|46421.6|46436.6|46416.6|2
1739182800000|2025-02-10 10:20:00|46433.7|46413.7|46427|46407|46433.7|46413.7|46427|46407|2
1739182810000|2025-02-10 10:20:10|46427.4|46407.4|46431.6|46411.6|46431.6|46411.6|46427.4|46407.4|2
1739182820000|2025-02-10 10:20:20|46429.1|46409.1|46429.1|46409.1|46429.1|46409.1|46429.1|46409.1|4
1739182830000|2025-02-10 10:20:30|46426.6|46406.6|46417|46397|46426.6|46406.6|46416.6|46396.6|8
1739182840000|2025-02-10 10:20:40|46419.1|46399.1|46419.1|46399.1|46421.6|46401.6|46419.1|46399.1|3
1739182850000|2025-02-10 10:20:50|46419.5|46399.5|46419.1|46399.1|46421.6|46401.6|46416.6|46396.6|1
1739182860000|2025-02-10 10:21:00|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|0
1739182880000|2025-02-10 10:21:20|46419.5|46399.5|46409.1|46389.1|46419.5|46399.5|46409.1|46389.1|9
1739182890000|2025-02-10 10:21:30|46411.6|46391.6|46414.1|46394.1|46414.1|46394.1|46411.6|46391.6|2
1739182900000|2025-02-10 10:21:40|46414.5|46394.5|46421.6|46401.6|46427|46407|46414.5|46394.5|8
1739182910000|2025-02-10 10:21:50|||||||||2
1739182920000|2025-02-10 10:22:00|46421.2|46401.2|46419.1|46399.1|46421.2|46401.2|46419.1|46399.1|0
1739182930000|2025-02-10 10:22:10|46419.5|46399.5|46421.6|46401.6|46421.6|46401.6|46419.5|46399.5|1
1739182940000|2025-02-10 10:22:20|46419.5|46399.5|46416.6|46396.6|46419.5|46399.5|46416.6|46396.6|1
1739182950000|2025-02-10 10:22:30|46411.6|46391.6|46411.2|46391.2|46413.7|46393.7|46409.1|46389.1|9
1739182960000|2025-02-10 10:22:40|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|0
1739182980000|2025-02-10 10:23:00|46411.2|46391.2|46404.1|46384.1|46413.7|46393.7|46403.7|46383.7|5
1739182990000|2025-02-10 10:23:10|46406.2|46386.2|46409.1|46389.1|46409.1|46389.1|46404.1|46384.1|20
1739183000000|2025-02-10 10:23:20|46409.5|46389.5|46414.1|46394.1|46416.2|46396.2|46409.5|46389.5|2
1739183030000|2025-02-10 10:23:50|46416.2|46396.2|46414.1|46394.1|46416.6|46396.6|46414.1|46394.1|4
1739183050000|2025-02-10 10:24:10|46416.6|46396.6|46419.1|46399.1|46419.1|46399.1|46414.1|46394.1|0
1739183090000|2025-02-10 10:24:50|||||||||1
1739183100000|2025-02-10 10:25:00|46421.2|46401.2|46424.1|46404.1|46424.1|46404.1|46421.2|46401.2|5
1739183110000|2025-02-10 10:25:10|46419.9|46399.9|46421.6|46401.6|46421.6|46401.6|46419.9|46399.9|2
1739183120000|2025-02-10 10:25:20|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|1
1739183140000|2025-02-10 10:25:40|46414.1|46394.1|46411.6|46391.6|46414.1|46394.1|46409.1|46389.1|15
1739183150000|2025-02-10 10:25:50|46413.7|46393.7|46414.1|46394.1|46414.1|46394.1|46413.7|46393.7|1
1739183160000|2025-02-10 10:26:00|46416.6|46396.6|46419.1|46399.1|46419.1|46399.1|46414.1|46394.1|0
1739183170000|2025-02-10 10:26:10|46416.6|46396.6|46414.1|46394.1|46416.6|46396.6|46414.1|46394.1|0
1739183180000|2025-02-10 10:26:20|||||||||1
1739183200000|2025-02-10 10:26:40|46413.7|46393.7|46414.1|46394.1|46414.1|46394.1|46411.6|46391.6|0
1739183210000|2025-02-10 10:26:50|46414.5|46394.5|46419.1|46399.1|46424.1|46404.1|46414.5|46394.5|6
1739183220000|2025-02-10 10:27:00|46418.7|46398.7|46416.6|46396.6|46419.1|46399.1|46416.6|46396.6|2
1739183230000|2025-02-10 10:27:10|46417|46397|46419.1|46399.1|46419.1|46399.1|46417|46397|4
1739183240000|2025-02-10 10:27:20|46419.5|46399.5|46419.1|46399.1|46421.6|46401.6|46419.1|46399.1|3
1739183250000|2025-02-10 10:27:30|46419.5|46399.5|46434.5|46414.5|46434.5|46414.5|46419.5|46399.5|6
1739183260000|2025-02-10 10:27:40|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|0
1739183280000|2025-02-10 10:28:00|46439.1|46419.1|46449.5|46429.5|46451.2|46431.2|46439.1|46419.1|5
1739183290000|2025-02-10 10:28:10|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|1
1739183300000|2025-02-10 10:28:20|46454.5|46434.5|46452|46432|46454.5|46434.5|46452|46432|2
1739183310000|2025-02-10 10:28:30|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|0
1739183330000|2025-02-10 10:28:50|46454.5|46434.5|46454.5|46434.5|46454.5|46434.5|46454.5|46434.5|0
1739183340000|2025-02-10 10:29:00|||||||||2
1739183350000|2025-02-10 10:29:10|46456.6|46436.6|46459.1|46439.1|46459.1|46439.1|46456.6|46436.6|6
1739183360000|2025-02-10 10:29:20|46461.6|46441.6|46461.6|46441.6|46461.6|46441.6|46461.6|46441.6|3
1739183370000|2025-02-10 10:29:30|46464.5|46444.5|46464.1|46444.1|46469.1|46449.1|46464.1|46444.1|10
1739183380000|2025-02-10 10:29:40|46469.1|46449.1|46461.6|46441.6|46469.1|46449.1|46461.6|46441.6|2
1739183390000|2025-02-10 10:29:50|46462|46442|46464.1|46444.1|46465|46445|46462|46442|4
1739183400000|2025-02-10 10:30:00|46469.1|46449.1|46466.6|46446.6|46469.1|46449.1|46466.6|46446.6|4
1739183420000|2025-02-10 10:30:20|||||||||1
1739183430000|2025-02-10 10:30:30|46461.6|46441.6|46474.5|46454.5|46474.5|46454.5|46461.6|46441.6|6
1739183440000|2025-02-10 10:30:40|46477|46457|46479.1|46459.1|46479.1|46459.1|46477|46457|4
1739183450000|2025-02-10 10:30:50|46476.6|46456.6|46479.1|46459.1|46479.1|46459.1|46476.6|46456.6|1
1739183460000|2025-02-10 10:31:00|46479.5|46459.5|46486.6|46466.6|46486.6|46466.6|46479.5|46459.5|4
1739183470000|2025-02-10 10:31:10|46489.1|46469.1|46486.6|46466.6|46489.1|46469.1|46486.6|46466.6|1
1739183480000|2025-02-10 10:31:20|46491.6|46471.6|46496.6|46476.6|46497.1|46477.1|46491.6|46471.6|15
1739183490000|2025-02-10 10:31:30|46496.2|46476.2|46499.1|46479.1|46501.6|46481.6|46492.1|46472.1|10
1739183500000|2025-02-10 10:31:40|46504.1|46484.1|46504.1|46484.1|46504.1|46484.1|46504.1|46484.1|21
1739183520000|2025-02-10 10:32:00|46504.6|46484.6|46511.6|46491.6|46511.6|46491.6|46504.6|46484.6|7
1739183530000|2025-02-10 10:32:10|46514.1|46494.1|46516.6|46496.6|46516.6|46496.6|46514.1|46494.1|3
1739183540000|2025-02-10 10:32:20|46519.1|46499.1|46537.1|46517.1|46537.1|46517.1|46519.1|46499.1|25
1739183550000|2025-02-10 10:32:30|46544.2|46524.2|46536.7|46516.7|46544.2|46524.2|46536.7|46516.7|5
1739183560000|2025-02-10 10:32:40|46538.7|46518.7|46536.7|46516.7|46538.7|46518.7|46536.7|46516.7|1
1739183570000|2025-02-10 10:32:50|46534.2|46514.2|46534.2|46514.2|46534.2|46514.2|46534.2|46514.2|0
1739183580000|2025-02-10 10:33:00|46533.7|46513.7|46531.7|46511.7|46533.7|46513.7|46531.7|46511.7|2
1739183600000|2025-02-10 10:33:20|46529.2|46509.2|46529.2|46509.2|46531.7|46511.7|46529.2|46509.2|3
1739183610000|2025-02-10 10:33:30|46528.7|46508.7|46526.7|46506.7|46528.7|46508.7|46526.7|46506.7|0
1739183620000|2025-02-10 10:33:40|46524.6|46504.6|46524.2|46504.2|46526.7|46506.7|46524.2|46504.2|2
1739183630000|2025-02-10 10:33:50|46528.3|46508.3|46529.2|46509.2|46529.2|46509.2|46528.3|46508.3|3
1739183640000|2025-02-10 10:34:00|46531.3|46511.3|46529.2|46509.2|46531.7|46511.7|46529.2|46509.2|7
1739183650000|2025-02-10 10:34:10|46526.7|46506.7|46524.2|46504.2|46526.7|46506.7|46524.2|46504.2|15
1739183660000|2025-02-10 10:34:20|46522.5|46502.5|46529.2|46509.2|46531.7|46511.7|46522.5|46502.5|23
1739183670000|2025-02-10 10:34:30|46533.3|46513.3|46544.2|46524.2|46546.7|46526.7|46533.3|46513.3|39
1739183680000|2025-02-10 10:34:40|||||||||1
1739183690000|2025-02-10 10:34:50|46539.2|46519.2|46541.7|46521.7|46541.7|46521.7|46539.2|46519.2|7
1739183700000|2025-02-10 10:35:00|46539.6|46519.6|46546.7|46526.7|46546.7|46526.7|46539.6|46519.6|5
1739183710000|2025-02-10 10:35:10|46554.2|46534.2|46552.1|46532.1|46554.6|46534.6|46551.7|46531.7|15
1739183720000|2025-02-10 10:35:20|46554.2|46534.2|46551.7|46531.7|46554.2|46534.2|46551.7|46531.7|0
1739183740000|2025-02-10 10:35:40|46552.1|46532.1|46557.1|46537.1|46557.1|46537.1|46552.1|46532.1|11
1739183750000|2025-02-10 10:35:50|46559.2|46539.2|46559.2|46539.2|46559.2|46539.2|46559.2|46539.2|3
1739183760000|2025-02-10 10:36:00|46557.1|46537.1|46541.3|46521.3|46557.1|46537.1|46541.3|46521.3|5
1739183770000|2025-02-10 10:36:10|46541.7|46521.7|46549.2|46529.2|46549.2|46529.2|46541.7|46521.7|1
1739183780000|2025-02-10 10:36:20|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|0
1739183790000|2025-02-10 10:36:30|||||||||4
1739183800000|2025-02-10 10:36:40|46549.2|46529.2|46549.2|46529.2|46549.6|46529.6|46549.2|46529.2|1
1739183810000|2025-02-10 10:36:50|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|10
1739183820000|2025-02-10 10:37:00|46556.7|46536.7|46556.7|46536.7|46556.7|46536.7|46556.7|46536.7|5
1739183840000|2025-02-10 10:37:20|46559.2|46539.2|46554.2|46534.2|46559.2|46539.2|46554.2|46534.2|6
1739183860000|2025-02-10 10:37:40|||||||||1
1739183870000|2025-02-10 10:37:50|||||||||2
1739183880000|2025-02-10 10:38:00|46553.4|46533.4|46551.7|46531.7|46553.4|46533.4|46549.2|46529.2|4
1739183890000|2025-02-10 10:38:10|46552.1|46532.1|46554.2|46534.2|46554.2|46534.2|46552.1|46532.1|3
1739183900000|2025-02-10 10:38:20|46552.1|46532.1|46549.6|46529.6|46552.1|46532.1|46549.6|46529.6|2
1739183910000|2025-02-10 10:38:30|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|2
1739183920000|2025-02-10 10:38:40|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|2
1739183930000|2025-02-10 10:38:50|46551.3|46531.3|46544.2|46524.2|46551.3|46531.3|46544.2|46524.2|0
1739183940000|2025-02-10 10:39:00|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|2
1739183960000|2025-02-10 10:39:20|||||||||1
1739183970000|2025-02-10 10:39:30|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|0
1739183980000|2025-02-10 10:39:40|46544.6|46524.6|46549.6|46529.6|46549.6|46529.6|46544.6|46524.6|6
1739183990000|2025-02-10 10:39:50|46551.7|46531.7|46559.2|46539.2|46559.2|46539.2|46551.7|46531.7|7
1739184000000|2025-02-10 10:40:00|46557.1|46537.1|46556.7|46536.7|46559.2|46539.2|46556.7|46536.7|7
1739184010000|2025-02-10 10:40:10|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|2
1739184020000|2025-02-10 10:40:20|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|46551.7|46531.7|0
1739184030000|2025-02-10 10:40:30|||||||||3
1739184080000|2025-02-10 10:41:20|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|2
1739184090000|2025-02-10 10:41:30|46547.1|46527.1|46546.7|46526.7|46547.1|46527.1|46544.2|46524.2|2
1739184100000|2025-02-10 10:41:40|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|0
1739184120000|2025-02-10 10:42:00|46543.8|46523.8|46541.7|46521.7|46543.8|46523.8|46541.7|46521.7|3
1739184130000|2025-02-10 10:42:10|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|46544.2|46524.2|0
1739184140000|2025-02-10 10:42:20|46543.8|46523.8|46544.2|46524.2|46544.2|46524.2|46541.7|46521.7|1
1739184150000|2025-02-10 10:42:30|46541.7|46521.7|46546.7|46526.7|46546.7|46526.7|46541.7|46521.7|11
1739184160000|2025-02-10 10:42:40|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|0
1739184170000|2025-02-10 10:42:50|46546.7|46526.7|46546.7|46526.7|46546.7|46526.7|46546.7|46526.7|0
1739184180000|2025-02-10 10:43:00|46541.7|46521.7|46541.7|46521.7|46541.7|46521.7|46541.7|46521.7|1
1739184190000|2025-02-10 10:43:10|46541.3|46521.3|46539.2|46519.2|46541.7|46521.7|46539.2|46519.2|2
1739184200000|2025-02-10 10:43:20|||||||||2
1739184220000|2025-02-10 10:43:40|46539.6|46519.6|46539.2|46519.2|46541.7|46521.7|46539.2|46519.2|1
1739184230000|2025-02-10 10:43:50|46539.6|46519.6|46541.7|46521.7|46541.7|46521.7|46539.6|46519.6|16
1739184240000|2025-02-10 10:44:00|46542.1|46522.1|46544.2|46524.2|46544.2|46524.2|46542.1|46522.1|2
1739184250000|2025-02-10 10:44:10|46544.6|46524.6|46546.7|46526.7|46546.7|46526.7|46544.6|46524.6|0
1739184270000|2025-02-10 10:44:30|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|1
1739184280000|2025-02-10 10:44:40|46551.3|46531.3|46552.1|46532.1|46554.6|46534.6|46551.3|46531.3|2
1739184290000|2025-02-10 10:44:50|46552.5|46532.5|46552.5|46532.5|46554.6|46534.6|46552.1|46532.1|1
1739184300000|2025-02-10 10:45:00|46554.6|46534.6|46569.2|46549.2|46569.2|46549.2|46554.6|46534.6|17
1739184310000|2025-02-10 10:45:10|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|2
1739184320000|2025-02-10 10:45:20|||||||||1
1739184330000|2025-02-10 10:45:30|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|3
1739184340000|2025-02-10 10:45:40|||||||||3
1739184350000|2025-02-10 10:45:50|46579.2|46559.2|46577.1|46557.1|46579.6|46559.6|46577.1|46557.1|0
1739184360000|2025-02-10 10:46:00|46579.6|46559.6|46569.2|46549.2|46579.6|46559.6|46569.2|46549.2|9
1739184370000|2025-02-10 10:46:10|46568.8|46548.8|46568.8|46548.8|46568.8|46548.8|46568.8|46548.8|5
1739184380000|2025-02-10 10:46:20|46564.2|46544.2|46564.2|46544.2|46566.7|46546.7|46559.2|46539.2|23
1739184390000|2025-02-10 10:46:30|46562.1|46542.1|46552.1|46532.1|46562.1|46542.1|46552.1|46532.1|0
1739184400000|2025-02-10 10:46:40|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|46554.2|46534.2|5
1739184410000|2025-02-10 10:46:50|46553.8|46533.8|46554.2|46534.2|46554.2|46534.2|46551.7|46531.7|3
1739184420000|2025-02-10 10:47:00|46556.7|46536.7|46564.2|46544.2|46564.2|46544.2|46556.7|46536.7|58
1739184430000|2025-02-10 10:47:10|46562.1|46542.1|46561.7|46541.7|46564.2|46544.2|46561.7|46541.7|1
1739184450000|2025-02-10 10:47:30|46564.2|46544.2|46566.7|46546.7|46569.2|46549.2|46564.2|46544.2|6
1739184460000|2025-02-10 10:47:40|46566.3|46546.3|46567.1|46547.1|46567.1|46547.1|46564.2|46544.2|0
1739184470000|2025-02-10 10:47:50|46569.2|46549.2|46574.2|46554.2|46574.2|46554.2|46569.2|46549.2|6
1739184480000|2025-02-10 10:48:00|46573.8|46553.8|46571.7|46551.7|46573.8|46553.8|46571.7|46551.7|1
1739184490000|2025-02-10 10:48:10|46569.6|46549.6|46566.7|46546.7|46569.6|46549.6|46566.7|46546.7|0
1739184500000|2025-02-10 10:48:20|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|3
1739184510000|2025-02-10 10:48:30|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|46569.2|46549.2|0
1739184520000|2025-02-10 10:48:40|46564.2|46544.2|46582.1|46562.1|46585|46565|46564.2|46544.2|8
1739184530000|2025-02-10 10:48:50|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|14
1739184540000|2025-02-10 10:49:00|46579.2|46559.2|46579.2|46559.2|46581.7|46561.7|46579.2|46559.2|8
1739184550000|2025-02-10 10:49:10|46576.7|46556.7|46576.3|46556.3|46576.7|46556.7|46574.2|46554.2|16
1739184570000|2025-02-10 10:49:30|46574.2|46554.2|46574.2|46554.2|46574.2|46554.2|46574.2|46554.2|0
1739184580000|2025-02-10 10:49:40|46576.3|46556.3|46576.7|46556.7|46576.7|46556.7|46576.3|46556.3|1
1739184600000|2025-02-10 10:50:00|46579.2|46559.2|46581.7|46561.7|46581.7|46561.7|46579.2|46559.2|8
1739184610000|2025-02-10 10:50:10|46584.2|46564.2|46581.7|46561.7|46584.2|46564.2|46581.7|46561.7|3
1739184620000|2025-02-10 10:50:20|46579.2|46559.2|46576.7|46556.7|46579.2|46559.2|46576.7|46556.7|1
1739184630000|2025-02-10 10:50:30|46577.1|46557.1|46576.7|46556.7|46577.1|46557.1|46576.7|46556.7|3
1739184640000|2025-02-10 10:50:40|46574.2|46554.2|46571.7|46551.7|46574.2|46554.2|46571.7|46551.7|1
1739184660000|2025-02-10 10:51:00|46574.2|46554.2|46579.2|46559.2|46579.2|46559.2|46574.2|46554.2|7
1739184670000|2025-02-10 10:51:10|46579.6|46559.6|46581.7|46561.7|46581.7|46561.7|46579.6|46559.6|3
1739184680000|2025-02-10 10:51:20|46584.2|46564.2|46586.7|46566.7|46586.7|46566.7|46584.2|46564.2|1
1739184690000|2025-02-10 10:51:30|||||||||3
1739184700000|2025-02-10 10:51:40|46584.2|46564.2|46581.3|46561.3|46584.2|46564.2|46581.3|46561.3|1
1739184710000|2025-02-10 10:51:50|46579.6|46559.6|46579.2|46559.2|46579.6|46559.6|46579.2|46559.2|0
1739184720000|2025-02-10 10:52:00|46578.8|46558.8|46579.2|46559.2|46579.2|46559.2|46578.8|46558.8|2
1739184730000|2025-02-10 10:52:10|||||||||2
1739184740000|2025-02-10 10:52:20|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|0
1739184750000|2025-02-10 10:52:30|46579.2|46559.2|46581.7|46561.7|46581.7|46561.7|46579.2|46559.2|1
1739184760000|2025-02-10 10:52:40|46579.6|46559.6|46579.2|46559.2|46579.6|46559.6|46579.2|46559.2|1
1739184770000|2025-02-10 10:52:50|46581.7|46561.7|46581.7|46561.7|46581.7|46561.7|46581.7|46561.7|0
1739184780000|2025-02-10 10:53:00|46593.8|46573.8|46594.2|46574.2|46594.2|46574.2|46591.7|46571.7|5
1739184800000|2025-02-10 10:53:20|46596.7|46576.7|46596.7|46576.7|46596.7|46576.7|46596.7|46576.7|2
1739184820000|2025-02-10 10:53:40|46599.2|46579.2|46591.7|46571.7|46599.2|46579.2|46591.7|46571.7|4
1739184830000|2025-02-10 10:53:50|46590.9|46570.9|46589.2|46569.2|46590.9|46570.9|46587.1|46567.1|0
1739184840000|2025-02-10 10:54:00|46589.6|46569.6|46591.7|46571.7|46591.7|46571.7|46589.6|46569.6|0
1739184850000|2025-02-10 10:54:10|46591.3|46571.3|46589.2|46569.2|46591.3|46571.3|46589.2|46569.2|0
1739184870000|2025-02-10 10:54:30|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|8
1739184880000|2025-02-10 10:54:40|46592.1|46572.1|46594.2|46574.2|46594.2|46574.2|46592.1|46572.1|5
1739184890000|2025-02-10 10:54:50|46594.6|46574.6|46599.2|46579.2|46599.2|46579.2|46594.6|46574.6|1
1739184900000|2025-02-10 10:55:00|46596.7|46576.7|46596.7|46576.7|46596.7|46576.7|46596.7|46576.7|4
1739184910000|2025-02-10 10:55:10|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|9
1739184920000|2025-02-10 10:55:20|46596.7|46576.7|46599.2|46579.2|46599.2|46579.2|46596.7|46576.7|4
1739184930000|2025-02-10 10:55:30|46601.7|46581.7|46601.7|46581.7|46601.7|46581.7|46601.7|46581.7|2
1739184940000|2025-02-10 10:55:40|46599.2|46579.2|46594.2|46574.2|46599.2|46579.2|46594.2|46574.2|4
1739184950000|2025-02-10 10:55:50|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|46591.7|46571.7|1
1739184960000|2025-02-10 10:56:00|46591.3|46571.3|46589.2|46569.2|46591.3|46571.3|46589.2|46569.2|0
1739184970000|2025-02-10 10:56:10|46586.7|46566.7|46596.3|46576.3|46598.8|46578.8|46586.7|46566.7|15
1739184980000|2025-02-10 10:56:20|46593.8|46573.8|46622.1|46602.1|46627.1|46607.1|46589.2|46569.2|9
1739184990000|2025-02-10 10:56:30|46621.7|46601.7|46616.3|46596.3|46621.7|46601.7|46616.3|46596.3|4
1739185000000|2025-02-10 10:56:40|||||||||1
1739185010000|2025-02-10 10:56:50|46614.2|46594.2|46621.7|46601.7|46621.7|46601.7|46614.2|46594.2|10
1739185020000|2025-02-10 10:57:00|46621.3|46601.3|46619.2|46599.2|46621.3|46601.3|46616.7|46596.7|10
1739185030000|2025-02-10 10:57:10|46621.3|46601.3|46621.7|46601.7|46624.2|46604.2|46619.2|46599.2|8
1739185040000|2025-02-10 10:57:20|46619.6|46599.6|46614.6|46594.6|46619.6|46599.6|46614.6|46594.6|10
1739185050000|2025-02-10 10:57:30|46615|46595|46609.2|46589.2|46617.1|46597.1|46609.2|46589.2|11
1739185060000|2025-02-10 10:57:40|46606.7|46586.7|46599.2|46579.2|46606.7|46586.7|46599.2|46579.2|7
1739185070000|2025-02-10 10:57:50|46599.6|46579.6|46609.2|46589.2|46609.2|46589.2|46599.6|46579.6|9
1739185090000|2025-02-10 10:58:10|46608.8|46588.8|46601.7|46581.7|46608.8|46588.8|46601.7|46581.7|4
1739185100000|2025-02-10 10:58:20|46599.2|46579.2|46599.2|46579.2|46599.2|46579.2|46599.2|46579.2|2
1739185110000|2025-02-10 10:58:30|||||||||1
1739185120000|2025-02-10 10:58:40|46601.7|46581.7|46609.2|46589.2|46609.2|46589.2|46601.7|46581.7|9
1739185140000|2025-02-10 10:59:00|46608.8|46588.8|46606.7|46586.7|46608.8|46588.8|46606.7|46586.7|0
1739185150000|2025-02-10 10:59:10|46604.2|46584.2|46604.2|46584.2|46604.2|46584.2|46604.2|46584.2|0
1739185190000|2025-02-10 10:59:50|46602.1|46582.1|46591.7|46571.7|46602.1|46582.1|46591.7|46571.7|2
1739185200000|2025-02-10 11:00:00|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|3
1739185210000|2025-02-10 11:00:10|46596.7|46576.7|46601.7|46581.7|46601.7|46581.7|46596.7|46576.7|3
1739185220000|2025-02-10 11:00:20|46602.1|46582.1|46599.2|46579.2|46604.2|46584.2|46599.2|46579.2|8
1739185230000|2025-02-10 11:00:30|46602.1|46582.1|46604.2|46584.2|46604.2|46584.2|46602.1|46582.1|1
1739185240000|2025-02-10 11:00:40|46603.8|46583.8|46601.7|46581.7|46603.8|46583.8|46601.7|46581.7|22
1739185250000|2025-02-10 11:00:50|46599.2|46579.2|46594.2|46574.2|46599.2|46579.2|46594.2|46574.2|4
1739185260000|2025-02-10 11:01:00|46592.1|46572.1|46591.7|46571.7|46593.8|46573.8|46589.2|46569.2|9
1739185270000|2025-02-10 11:01:10|46591.3|46571.3|46591.3|46571.3|46591.7|46571.7|46589.2|46569.2|3
1739185280000|2025-02-10 11:01:20|46591.7|46571.7|46594.2|46574.2|46594.2|46574.2|46591.3|46571.3|6
1739185300000|2025-02-10 11:01:40|46591.7|46571.7|46590.5|46570.5|46594.2|46574.2|46590.5|46570.5|4
1739185310000|2025-02-10 11:01:50|46585.9|46565.9|46583.4|46563.4|46585.9|46565.9|46583.4|46563.4|5
1739185320000|2025-02-10 11:02:00|46585.5|46565.5|46571.7|46551.7|46585.5|46565.5|46571.7|46551.7|9
1739185330000|2025-02-10 11:02:10|46569.2|46549.2|46576.7|46556.7|46576.7|46556.7|46566.7|46546.7|11
1739185350000|2025-02-10 11:02:30|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|46576.3|46556.3|0
1739185360000|2025-02-10 11:02:40|46576.7|46556.7|46579.2|46559.2|46579.2|46559.2|46576.7|46556.7|4
1739185370000|2025-02-10 11:02:50|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|3
1739185380000|2025-02-10 11:03:00|46581.7|46561.7|46586.8|46566.8|46586.8|46566.8|46581.7|46561.7|21
1739185390000|2025-02-10 11:03:10|46586.3|46566.3|46586.3|46566.3|46586.3|46566.3|46583.8|46563.8|3
1739185400000|2025-02-10 11:03:20|46586.8|46566.8|46586.8|46566.8|46586.8|46566.8|46586.8|46566.8|0
1739185410000|2025-02-10 11:03:30|46589.3|46569.3|46589.3|46569.3|46589.3|46569.3|46589.3|46569.3|0
1739185420000|2025-02-10 11:03:40|46593.4|46573.4|46596.3|46576.3|46596.3|46576.3|46593.4|46573.4|1
1739185430000|2025-02-10 11:03:50|46594.3|46574.3|46601.8|46581.8|46601.8|46581.8|46594.3|46574.3|0
1739185440000|2025-02-10 11:04:00|46606.8|46586.8|46606.3|46586.3|46606.8|46586.8|46606.3|46586.3|7
1739185450000|2025-02-10 11:04:10|46604.3|46584.3|46601.4|46581.4|46604.3|46584.3|46601.3|46581.3|2
1739185470000|2025-02-10 11:04:30|46600.9|46580.9|46598.9|46578.9|46600.9|46580.9|46598.9|46578.9|0
1739185490000|2025-02-10 11:04:50|46600.9|46580.9|46604.3|46584.3|46604.3|46584.3|46600.9|46580.9|1
1739185500000|2025-02-10 11:05:00|46602.2|46582.2|46599.3|46579.3|46604.3|46584.3|46599.3|46579.3|6
1739185510000|2025-02-10 11:05:10|46597.2|46577.2|46594.3|46574.3|46597.2|46577.2|46589.3|46569.3|12
1739185520000|2025-02-10 11:05:20|||||||||12
1739185530000|2025-02-10 11:05:30|46594.7|46574.7|46601.8|46581.8|46601.8|46581.8|46594.7|46574.7|0
1739185540000|2025-02-10 11:05:40|46603.9|46583.9|46604.3|46584.3|46604.3|46584.3|46603.9|46583.9|1
1739185550000|2025-02-10 11:05:50|46606.8|46586.8|46604.3|46584.3|46606.8|46586.8|46604.3|46584.3|0
1739185560000|2025-02-10 11:06:00|46601.8|46581.8|46599.3|46579.3|46602.2|46582.2|46599.3|46579.3|6
1739185570000|2025-02-10 11:06:10|46598.9|46578.9|46596.8|46576.8|46598.9|46578.9|46596.8|46576.8|1
1739185580000|2025-02-10 11:06:20|46591.8|46571.8|46587.6|46567.6|46591.8|46571.8|46587.6|46567.6|1
1739185590000|2025-02-10 11:06:30|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|1
1739185600000|2025-02-10 11:06:40|46592.2|46572.2|46592.2|46572.2|46595.1|46575.1|46592.2|46572.2|4
1739185620000|2025-02-10 11:07:00|46594.3|46574.3|46577.2|46557.2|46594.3|46574.3|46577.2|46557.2|12
1739185630000|2025-02-10 11:07:10|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|2
1739185640000|2025-02-10 11:07:20|46578.5|46558.5|46592.2|46572.2|46592.2|46572.2|46571.8|46551.8|6
1739185650000|2025-02-10 11:07:30|46594.3|46574.3|46612.2|46592.2|46612.2|46592.2|46594.3|46574.3|5
1739185660000|2025-02-10 11:07:40|46614.3|46594.3|46621.8|46601.8|46621.8|46601.8|46614.3|46594.3|5
1739185680000|2025-02-10 11:08:00|||||||||2
1739185700000|2025-02-10 11:08:20|46621.4|46601.4|46619.3|46599.3|46621.4|46601.4|46619.3|46599.3|2
1739185710000|2025-02-10 11:08:30|46618.9|46598.9|46616.4|46596.4|46618.9|46598.9|46616.4|46596.4|2
1739185720000|2025-02-10 11:08:40|46614.3|46594.3|46614.3|46594.3|46614.3|46594.3|46614.3|46594.3|2
1739185730000|2025-02-10 11:08:50|46611.8|46591.8|46601.8|46581.8|46611.8|46591.8|46601.8|46581.8|11
1739185740000|2025-02-10 11:09:00|46599.7|46579.7|46611.8|46591.8|46617.2|46597.2|46599.7|46579.7|68
1739185750000|2025-02-10 11:09:10|46614.3|46594.3|46611.4|46591.4|46616.8|46596.8|46611.4|46591.4|5
1739185760000|2025-02-10 11:09:20|46606.8|46586.8|46604.3|46584.3|46606.8|46586.8|46604.3|46584.3|5
1739185770000|2025-02-10 11:09:30|46604.7|46584.7|46616.8|46596.8|46616.8|46596.8|46604.7|46584.7|2
1739185780000|2025-02-10 11:09:40|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|2
1739185790000|2025-02-10 11:09:50|46621.8|46601.8|46601.8|46581.8|46621.8|46601.8|46601.8|46581.8|9
1739185800000|2025-02-10 11:10:00|46604.3|46584.3|46606.8|46586.8|46606.8|46586.8|46604.3|46584.3|7
1739185810000|2025-02-10 11:10:10|46604.3|46584.3|46596.8|46576.8|46604.3|46584.3|46596.8|46576.8|4
1739185820000|2025-02-10 11:10:20|46599.3|46579.3|46602.2|46582.2|46604.7|46584.7|46599.3|46579.3|6
1739185830000|2025-02-10 11:10:30|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|2
1739185840000|2025-02-10 11:10:40|46606.8|46586.8|46609.3|46589.3|46609.3|46589.3|46606.8|46586.8|2
1739185850000|2025-02-10 11:10:50|46611.8|46591.8|46614.3|46594.3|46614.3|46594.3|46611.8|46591.8|5
1739185860000|2025-02-10 11:11:00|46613.9|46593.9|46616.8|46596.8|46618.5|46598.5|46611.8|46591.8|16
1739185870000|2025-02-10 11:11:10|46617.2|46597.2|46619.3|46599.3|46621.8|46601.8|46617.2|46597.2|5
1739185880000|2025-02-10 11:11:20|46614.3|46594.3|46609.3|46589.3|46614.3|46594.3|46609.3|46589.3|3
1739185900000|2025-02-10 11:11:40|46606.8|46586.8|46594.3|46574.3|46606.8|46586.8|46594.3|46574.3|60
1739185910000|2025-02-10 11:11:50|46591.4|46571.4|46599.3|46579.3|46604.3|46584.3|46591.4|46571.4|4
1739185920000|2025-02-10 11:12:00|46604.3|46584.3|46601.8|46581.8|46604.3|46584.3|46599.3|46579.3|5
1739185930000|2025-02-10 11:12:10|46603.9|46583.9|46599.3|46579.3|46604.3|46584.3|46599.3|46579.3|6
1739185940000|2025-02-10 11:12:20|46596.8|46576.8|46594.3|46574.3|46599.3|46579.3|46594.3|46574.3|8
1739185960000|2025-02-10 11:12:40|46597.2|46577.2|46589.3|46569.3|46597.2|46577.2|46589.3|46569.3|14
1739185970000|2025-02-10 11:12:50|46591.8|46571.8|46589.7|46569.7|46591.8|46571.8|46589.3|46569.3|1
1739185980000|2025-02-10 11:13:00|46591.8|46571.8|46599.3|46579.3|46599.7|46579.7|46591.8|46571.8|11
1739185990000|2025-02-10 11:13:10|46594.3|46574.3|46589.3|46569.3|46594.3|46574.3|46589.3|46569.3|12
1739186000000|2025-02-10 11:13:20|46589.7|46569.7|46601.8|46581.8|46601.8|46581.8|46589.7|46569.7|3
1739186010000|2025-02-10 11:13:30|46602.2|46582.2|46604.7|46584.7|46604.7|46584.7|46602.2|46582.2|2
1739186030000|2025-02-10 11:13:50|46605.1|46585.1|46607.6|46587.6|46607.6|46587.6|46605.1|46585.1|3
1739186040000|2025-02-10 11:14:00|46609.7|46589.7|46614.3|46594.3|46614.7|46594.7|46609.7|46589.7|6
1739186050000|2025-02-10 11:14:10|46611.8|46591.8|46617.2|46597.2|46617.2|46597.2|46609.7|46589.7|7
1739186060000|2025-02-10 11:14:20|46618|46598|46622.2|46602.2|46622.2|46602.2|46618|46598|0
1739186070000|2025-02-10 11:14:30|46619.7|46599.7|46619.3|46599.3|46619.7|46599.7|46619.3|46599.3|2
1739186080000|2025-02-10 11:14:40|46616.8|46596.8|46614.3|46594.3|46616.8|46596.8|46614.3|46594.3|0
1739186090000|2025-02-10 11:14:50|46611.4|46591.4|46606.8|46586.8|46611.4|46591.4|46604.3|46584.3|13
1739186100000|2025-02-10 11:15:00|46609.3|46589.3|46614.3|46594.3|46614.3|46594.3|46609.3|46589.3|5
1739186110000|2025-02-10 11:15:10|46614.7|46594.7|46616.8|46596.8|46616.8|46596.8|46614.7|46594.7|4
1739186120000|2025-02-10 11:15:20|46619.3|46599.3|46616.8|46596.8|46619.3|46599.3|46616.8|46596.8|5
1739186130000|2025-02-10 11:15:30|46614.3|46594.3|46609.3|46589.3|46614.3|46594.3|46609.3|46589.3|2
1739186140000|2025-02-10 11:15:40|46608.5|46588.5|46604.7|46584.7|46608.5|46588.5|46596.8|46576.8|17
1739186150000|2025-02-10 11:15:50|46606.8|46586.8|46609.3|46589.3|46609.3|46589.3|46604.3|46584.3|10
1739186160000|2025-02-10 11:16:00|46606.8|46586.8|46609.3|46589.3|46609.3|46589.3|46604.3|46584.3|6
1739186170000|2025-02-10 11:16:10|46610.1|46590.1|46619.3|46599.3|46619.3|46599.3|46610.1|46590.1|4
1739186180000|2025-02-10 11:16:20|||||||||2
1739186190000|2025-02-10 11:16:30|46616.8|46596.8|46614.3|46594.3|46616.8|46596.8|46614.3|46594.3|2
1739186200000|2025-02-10 11:16:40|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|46616.8|46596.8|4
1739186210000|2025-02-10 11:16:50|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|1
1739186220000|2025-02-10 11:17:00|46616.4|46596.4|46616.4|46596.4|46616.4|46596.4|46613.9|46593.9|5
1739186230000|2025-02-10 11:17:10|46616.8|46596.8|46609.3|46589.3|46616.8|46596.8|46609.3|46589.3|6
1739186240000|2025-02-10 11:17:20|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|0
1739186250000|2025-02-10 11:17:30|46606.4|46586.4|46604.3|46584.3|46606.8|46586.8|46604.3|46584.3|0
1739186260000|2025-02-10 11:17:40|46606.8|46586.8|46609.3|46589.3|46609.3|46589.3|46606.8|46586.8|2
1739186270000|2025-02-10 11:17:50|46609.7|46589.7|46611.8|46591.8|46611.8|46591.8|46609.7|46589.7|1
1739186280000|2025-02-10 11:18:00|46614.7|46594.7|46617.2|46597.2|46617.2|46597.2|46614.7|46594.7|6
1739186290000|2025-02-10 11:18:10|46615.1|46595.1|46619.3|46599.3|46619.3|46599.3|46614.7|46594.7|9
1739186320000|2025-02-10 11:18:40|46621.8|46601.8|46614.3|46594.3|46621.8|46601.8|46614.3|46594.3|4
1739186330000|2025-02-10 11:18:50|46614.7|46594.7|46614.3|46594.3|46616.8|46596.8|46614.3|46594.3|1
1739186340000|2025-02-10 11:19:00|46616.4|46596.4|46611.8|46591.8|46616.4|46596.4|46611.8|46591.8|7
1739186350000|2025-02-10 11:19:10|46612.2|46592.2|46609.3|46589.3|46616.4|46596.4|46609.3|46589.3|7
1739186360000|2025-02-10 11:19:20|46606.8|46586.8|46599.3|46579.3|46606.8|46586.8|46599.3|46579.3|1
1739186370000|2025-02-10 11:19:30|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|0
1739186400000|2025-02-10 11:20:00|46601.8|46581.8|46604.3|46584.3|46604.3|46584.3|46599.3|46579.3|8
1739186410000|2025-02-10 11:20:10|46602.2|46582.2|46609.3|46589.3|46609.3|46589.3|46602.2|46582.2|2
1739186420000|2025-02-10 11:20:20|46608.9|46588.9|46609.3|46589.3|46609.3|46589.3|46606.8|46586.8|0
1739186440000|2025-02-10 11:20:40|46606.8|46586.8|46604.3|46584.3|46606.8|46586.8|46604.3|46584.3|3
1739186450000|2025-02-10 11:20:50|46603.9|46583.9|46588.5|46568.5|46603.9|46583.9|46586.4|46566.4|205
1739186460000|2025-02-10 11:21:00|46586.4|46566.4|46580.6|46560.6|46588.1|46568.1|46580.6|46560.6|64
1739186470000|2025-02-10 11:21:10|||||||||6
1739186480000|2025-02-10 11:21:20|46583.1|46563.1|46588.1|46568.1|46588.1|46568.1|46583.1|46563.1|3
1739186490000|2025-02-10 11:21:30|46590.2|46570.2|46595.2|46575.2|46595.2|46575.2|46590.2|46570.2|2
1739186500000|2025-02-10 11:21:40|46600.2|46580.2|46602.7|46582.7|46602.7|46582.7|46600.2|46580.2|7
1739186510000|2025-02-10 11:21:50|46602.3|46582.3|46600.2|46580.2|46602.7|46582.7|46600.2|46580.2|1
1739186520000|2025-02-10 11:22:00|46603.1|46583.1|46610.2|46590.2|46610.2|46590.2|46603.1|46583.1|8
1739186530000|2025-02-10 11:22:10|46610.6|46590.6|46645.2|46625.2|46645.2|46625.2|46610.6|46590.6|39
1739186540000|2025-02-10 11:22:20|46642.7|46622.7|46637.7|46617.7|46642.7|46622.7|46637.7|46617.7|6
1739186550000|2025-02-10 11:22:30|46635.2|46615.2|46637.7|46617.7|46637.7|46617.7|46635.2|46615.2|3
1739186560000|2025-02-10 11:22:40|46637.3|46617.3|46637.3|46617.3|46637.3|46617.3|46632.7|46612.7|4
1739186570000|2025-02-10 11:22:50|46637.7|46617.7|46640.2|46620.2|46640.2|46620.2|46637.7|46617.7|5
1739186580000|2025-02-10 11:23:00|46642.3|46622.3|46637.7|46617.7|46647.7|46627.7|46637.7|46617.7|33
1739186590000|2025-02-10 11:23:10|46630.2|46610.2|46625.2|46605.2|46630.2|46610.2|46625.2|46605.2|10
1739186600000|2025-02-10 11:23:20|46624.4|46604.4|46607.7|46587.7|46624.4|46604.4|46607.7|46587.7|29
1739186610000|2025-02-10 11:23:30|||||||||1
1739186620000|2025-02-10 11:23:40|46602.7|46582.7|46597.7|46577.7|46602.7|46582.7|46595.6|46575.6|3
1739186630000|2025-02-10 11:23:50|46600.2|46580.2|46600.2|46580.2|46600.2|46580.2|46600.2|46580.2|4
1739186640000|2025-02-10 11:24:00|46600.6|46580.6|46594.8|46574.8|46600.6|46580.6|46594.8|46574.8|15
1739186650000|2025-02-10 11:24:10|46594|46574|46582.7|46562.7|46594|46574|46582.7|46562.7|21
1739186660000|2025-02-10 11:24:20|46583.1|46563.1|46587.7|46567.7|46591.9|46571.9|46583.1|46563.1|5
1739186670000|2025-02-10 11:24:30|||||||||2
1739186680000|2025-02-10 11:24:40|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|1
1739186690000|2025-02-10 11:24:50|46595.2|46575.2|46598.1|46578.1|46598.1|46578.1|46595.2|46575.2|0
1739186700000|2025-02-10 11:25:00|46597.7|46577.7|46605.2|46585.2|46605.2|46585.2|46597.7|46577.7|11
1739186710000|2025-02-10 11:25:10|46607.7|46587.7|46607.7|46587.7|46607.7|46587.7|46607.7|46587.7|3
1739186720000|2025-02-10 11:25:20|||||||||6
1739186730000|2025-02-10 11:25:30|46605.6|46585.6|46604.8|46584.8|46605.6|46585.6|46604.8|46584.8|0
1739186740000|2025-02-10 11:25:40|46607.7|46587.7|46607.7|46587.7|46607.7|46587.7|46602.7|46582.7|1
1739186750000|2025-02-10 11:25:50|46610.2|46590.2|46610.2|46590.2|46610.2|46590.2|46610.2|46590.2|0
1739186760000|2025-02-10 11:26:00|46612.7|46592.7|46617.7|46597.7|46617.7|46597.7|46612.7|46592.7|8
1739186770000|2025-02-10 11:26:10|46620.2|46600.2|46617.7|46597.7|46620.2|46600.2|46617.7|46597.7|7
1739186790000|2025-02-10 11:26:30|46617.3|46597.3|46612.7|46592.7|46617.3|46597.3|46612.7|46592.7|23
1739186810000|2025-02-10 11:26:50|46612.3|46592.3|46610.2|46590.2|46612.3|46592.3|46610.2|46590.2|2
1739186820000|2025-02-10 11:27:00|46612.7|46592.7|46617.7|46597.7|46620.6|46600.6|46612.7|46592.7|9
1739186830000|2025-02-10 11:27:10|||||||||2
1739186840000|2025-02-10 11:27:20|46619.8|46599.8|46622.7|46602.7|46622.7|46602.7|46619.8|46599.8|6
1739186850000|2025-02-10 11:27:30|46623.1|46603.1|46627.7|46607.7|46627.7|46607.7|46623.1|46603.1|0
1739186860000|2025-02-10 11:27:40|46625.2|46605.2|46624.8|46604.8|46625.2|46605.2|46624.8|46604.8|1
1739186870000|2025-02-10 11:27:50|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1739186880000|2025-02-10 11:28:00|46623.1|46603.1|46622.7|46602.7|46625.2|46605.2|46620.6|46600.6|24
1739186890000|2025-02-10 11:28:10|46623.5|46603.5|46624.8|46604.8|46627.7|46607.7|46623.5|46603.5|6
1739186900000|2025-02-10 11:28:20|46622.7|46602.7|46622.7|46602.7|46625.2|46605.2|46622.7|46602.7|4
1739186910000|2025-02-10 11:28:30|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|1
1739186920000|2025-02-10 11:28:40|46625.2|46605.2|46627.7|46607.7|46627.7|46607.7|46625.2|46605.2|0
1739186930000|2025-02-10 11:28:50|||||||||1
1739186940000|2025-02-10 11:29:00|46623.1|46603.1|46623.5|46603.5|46627.7|46607.7|46623.1|46603.1|16
1739186950000|2025-02-10 11:29:10|46623.1|46603.1|46622.3|46602.3|46623.1|46603.1|46622.3|46602.3|4
1739186960000|2025-02-10 11:29:20|46619.4|46599.4|46617.7|46597.7|46619.4|46599.4|46615.2|46595.2|18
1739186970000|2025-02-10 11:29:30|46620.2|46600.2|46615.2|46595.2|46622.7|46602.7|46615.2|46595.2|7
1739186980000|2025-02-10 11:29:40|46612.7|46592.7|46605.2|46585.2|46612.7|46592.7|46605.2|46585.2|1
1739186990000|2025-02-10 11:29:50|46607.7|46587.7|46602.7|46582.7|46607.7|46587.7|46602.7|46582.7|0
1739187000000|2025-02-10 11:30:00|46607.7|46587.7|46610.2|46590.2|46610.2|46590.2|46607.7|46587.7|8
1739187010000|2025-02-10 11:30:10|46610.6|46590.6|46607.7|46587.7|46612.7|46592.7|46607.7|46587.7|4
1739187020000|2025-02-10 11:30:20|46605.6|46585.6|46610.2|46590.2|46614|46594|46605.2|46585.2|18
1739187030000|2025-02-10 11:30:30|46607.7|46587.7|46610.2|46590.2|46610.2|46590.2|46607.7|46587.7|2
1739187060000|2025-02-10 11:31:00|46608.1|46588.1|46615.2|46595.2|46615.2|46595.2|46607.7|46587.7|20
1739187070000|2025-02-10 11:31:10|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|2
1739187080000|2025-02-10 11:31:20|46615.6|46595.6|46617.7|46597.7|46617.7|46597.7|46615.2|46595.2|0
1739187090000|2025-02-10 11:31:30|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|6
1739187100000|2025-02-10 11:31:40|46612.7|46592.7|46617.7|46597.7|46617.7|46597.7|46612.7|46592.7|0
1739187110000|2025-02-10 11:31:50|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|0
1739187120000|2025-02-10 11:32:00|46615.2|46595.2|46617.7|46597.7|46620.2|46600.2|46615.2|46595.2|7
1739187130000|2025-02-10 11:32:10|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|4
1739187140000|2025-02-10 11:32:20|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|1
1739187150000|2025-02-10 11:32:30|46615.2|46595.2|46610.2|46590.2|46615.2|46595.2|46610.2|46590.2|1
1739187160000|2025-02-10 11:32:40|46607.3|46587.3|46610.2|46590.2|46610.2|46590.2|46607.3|46587.3|3
1739187170000|2025-02-10 11:32:50|46608.1|46588.1|46607.7|46587.7|46610.2|46590.2|46607.7|46587.7|3
1739187180000|2025-02-10 11:33:00|46611.9|46591.9|46623.1|46603.1|46623.1|46603.1|46611.9|46591.9|7
1739187190000|2025-02-10 11:33:10|46623.5|46603.5|46632.7|46612.7|46632.7|46612.7|46623.5|46603.5|3
1739187200000|2025-02-10 11:33:20|46630.2|46610.2|46630.2|46610.2|46632.7|46612.7|46630.2|46610.2|4
1739187230000|2025-02-10 11:33:50|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|2
1739187240000|2025-02-10 11:34:00|46628.1|46608.1|46632.7|46612.7|46632.7|46612.7|46628.1|46608.1|4
1739187250000|2025-02-10 11:34:10|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|0
1739187260000|2025-02-10 11:34:20|46625.6|46605.6|46623.1|46603.1|46625.6|46605.6|46623.1|46603.1|0
1739187270000|2025-02-10 11:34:30|46617.7|46597.7|46612.3|46592.3|46617.7|46597.7|46612.3|46592.3|16
1739187290000|2025-02-10 11:34:50|46607.7|46587.7|46604.4|46584.4|46607.7|46587.7|46604.4|46584.4|1
1739187300000|2025-02-10 11:35:00|46606.9|46586.9|46604.4|46584.4|46606.9|46586.9|46604.4|46584.4|0
1739187310000|2025-02-10 11:35:10|46606.9|46586.9|46605.2|46585.2|46606.9|46586.9|46604.4|46584.4|5
1739187320000|2025-02-10 11:35:20|46607.7|46587.7|46607.7|46587.7|46607.7|46587.7|46607.7|46587.7|0
1739187330000|2025-02-10 11:35:30|||||||||2
1739187340000|2025-02-10 11:35:40|46607.3|46587.3|46604.8|46584.8|46607.3|46587.3|46604.8|46584.8|6
1739187360000|2025-02-10 11:36:00|46605.2|46585.2|46607.7|46587.7|46607.7|46587.7|46605.2|46585.2|3
1739187370000|2025-02-10 11:36:10|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|1
1739187380000|2025-02-10 11:36:20|46597.7|46577.7|46600.2|46580.2|46600.2|46580.2|46597.7|46577.7|4
1739187390000|2025-02-10 11:36:30|46598.1|46578.1|46602.7|46582.7|46602.7|46582.7|46597.7|46577.7|0
1739187410000|2025-02-10 11:36:50|||||||||1
1739187420000|2025-02-10 11:37:00|46605.2|46585.2|46605.2|46585.2|46605.2|46585.2|46605.2|46585.2|0
1739187430000|2025-02-10 11:37:10|46603.2|46583.2|46602.7|46582.7|46603.2|46583.2|46602.7|46582.7|0
1739187440000|2025-02-10 11:37:20|||||||||4
1739187450000|2025-02-10 11:37:30|46601.9|46581.9|46599.8|46579.8|46601.9|46581.9|46599.8|46579.8|2
1739187460000|2025-02-10 11:37:40|46600.3|46580.3|46600.7|46580.7|46600.7|46580.7|46600.3|46580.3|2
1739187470000|2025-02-10 11:37:50|46602.8|46582.8|46605.7|46585.7|46606.1|46586.1|46602.8|46582.8|1
1739187480000|2025-02-10 11:38:00|46604.4|46584.4|46600.3|46580.3|46604.4|46584.4|46600.3|46580.3|2
1739187510000|2025-02-10 11:38:30|46602.8|46582.8|46600.3|46580.3|46602.8|46582.8|46600.3|46580.3|5
1739187520000|2025-02-10 11:38:40|46600.7|46580.7|46604.9|46584.9|46604.9|46584.9|46600.7|46580.7|1
1739187540000|2025-02-10 11:39:00|46605.7|46585.7|46608.2|46588.2|46608.2|46588.2|46605.7|46585.7|0
1739187560000|2025-02-10 11:39:20|46607.8|46587.8|46607.8|46587.8|46607.8|46587.8|46607.8|46587.8|0
1739187570000|2025-02-10 11:39:30|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|0
1739187580000|2025-02-10 11:39:40|46612.4|46592.4|46612.8|46592.8|46612.8|46592.8|46612.4|46592.4|0
1739187600000|2025-02-10 11:40:00|||||||||2
1739187610000|2025-02-10 11:40:10|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|8
1739187620000|2025-02-10 11:40:20|46608.2|46588.2|46605.3|46585.3|46608.2|46588.2|46605.3|46585.3|2
1739187640000|2025-02-10 11:40:40|46603.2|46583.2|46602.8|46582.8|46603.2|46583.2|46602.8|46582.8|3
1739187650000|2025-02-10 11:40:50|46600.3|46580.3|46600.3|46580.3|46600.3|46580.3|46600.3|46580.3|5
1739187660000|2025-02-10 11:41:00|46599.9|46579.9|46600.3|46580.3|46600.3|46580.3|46599.9|46579.9|2
1739187670000|2025-02-10 11:41:10|46602.4|46582.4|46605.3|46585.3|46605.3|46585.3|46602.4|46582.4|7
1739187710000|2025-02-10 11:41:50|46600.3|46580.3|46600.3|46580.3|46600.7|46580.7|46600.3|46580.3|18
1739187720000|2025-02-10 11:42:00|46597.8|46577.8|46601.1|46581.1|46601.1|46581.1|46595.7|46575.7|19
1739187730000|2025-02-10 11:42:10|46603.2|46583.2|46602.8|46582.8|46603.2|46583.2|46600.3|46580.3|1
1739187740000|2025-02-10 11:42:20|46600.3|46580.3|46602.8|46582.8|46602.8|46582.8|46600.3|46580.3|4
1739187750000|2025-02-10 11:42:30|46600.3|46580.3|46600.3|46580.3|46600.3|46580.3|46597.8|46577.8|2
1739187760000|2025-02-10 11:42:40|46599.9|46579.9|46602.8|46582.8|46602.8|46582.8|46599.9|46579.9|9
1739187770000|2025-02-10 11:42:50|46600.7|46580.7|46605.3|46585.3|46607.8|46587.8|46600.7|46580.7|4
1739187780000|2025-02-10 11:43:00|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|1
1739187790000|2025-02-10 11:43:10|46607.8|46587.8|46612|46592|46612|46592|46607.8|46587.8|2
1739187800000|2025-02-10 11:43:20|46609.9|46589.9|46610.3|46590.3|46610.3|46590.3|46609.9|46589.9|8
1739187810000|2025-02-10 11:43:30|46612.8|46592.8|46612.8|46592.8|46612.8|46592.8|46612.8|46592.8|0
1739187840000|2025-02-10 11:44:00|46613.2|46593.2|46615.3|46595.3|46615.3|46595.3|46613.2|46593.2|0
1739187850000|2025-02-10 11:44:10|46620.3|46600.3|46625.3|46605.3|46625.3|46605.3|46620.3|46600.3|6
1739187880000|2025-02-10 11:44:40|||||||||1
1739187890000|2025-02-10 11:44:50|46630.3|46610.3|46630.3|46610.3|46630.3|46610.3|46630.3|46610.3|5
1739187900000|2025-02-10 11:45:00|46627.8|46607.8|46627.8|46607.8|46627.8|46607.8|46627.8|46607.8|2
1739187910000|2025-02-10 11:45:10|46627.4|46607.4|46627.8|46607.8|46627.8|46607.8|46627.4|46607.4|0
1739187920000|2025-02-10 11:45:20|46622.8|46602.8|46617.8|46597.8|46622.8|46602.8|46617.8|46597.8|2
1739187930000|2025-02-10 11:45:30|46615.3|46595.3|46617.8|46597.8|46617.8|46597.8|46615.3|46595.3|2
1739187940000|2025-02-10 11:45:40|46618.2|46598.2|46625.3|46605.3|46625.3|46605.3|46618.2|46598.2|1
1739187950000|2025-02-10 11:45:50|46624.9|46604.9|46622.8|46602.8|46624.9|46604.9|46622.8|46602.8|0
1739187960000|2025-02-10 11:46:00|46625.3|46605.3|46630.3|46610.3|46630.3|46610.3|46625.3|46605.3|5
1739187970000|2025-02-10 11:46:10|||||||||2
1739187980000|2025-02-10 11:46:20|||||||||3
1739187990000|2025-02-10 11:46:30|46627.8|46607.8|46630.3|46610.3|46630.3|46610.3|46627.8|46607.8|0
1739188040000|2025-02-10 11:47:20|46627.8|46607.8|46630.3|46610.3|46630.3|46610.3|46627.8|46607.8|5
1739188050000|2025-02-10 11:47:30|46634.9|46614.9|46634.9|46614.9|46634.9|46614.9|46634.9|46614.9|12
1739188060000|2025-02-10 11:47:40|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|3
1739188070000|2025-02-10 11:47:50|||||||||1
1739188080000|2025-02-10 11:48:00|46633.2|46613.2|46635.7|46615.7|46635.7|46615.7|46633.2|46613.2|0
1739188090000|2025-02-10 11:48:10|46638.2|46618.2|46635.7|46615.7|46638.2|46618.2|46635.7|46615.7|4
1739188100000|2025-02-10 11:48:20|46638.2|46618.2|46638.2|46618.2|46638.2|46618.2|46638.2|46618.2|5
1739188110000|2025-02-10 11:48:30|||||||||1
1739188120000|2025-02-10 11:48:40|46640.3|46620.3|46637.8|46617.8|46640.3|46620.3|46637.8|46617.8|0
1739188130000|2025-02-10 11:48:50|46640.3|46620.3|46637.8|46617.8|46640.3|46620.3|46637.8|46617.8|0
1739188140000|2025-02-10 11:49:00|46635.7|46615.7|46632.8|46612.8|46637.8|46617.8|46632.8|46612.8|1
1739188160000|2025-02-10 11:49:20|46632.4|46612.4|46632.4|46612.4|46632.8|46612.8|46632.4|46612.4|61
1739188170000|2025-02-10 11:49:30|46632|46612|46620.4|46600.4|46632|46612|46620.4|46600.4|145
1739188180000|2025-02-10 11:49:40|46616.2|46596.2|46617|46597|46617|46597|46616.2|46596.2|120
1739188190000|2025-02-10 11:49:50|46615.8|46595.8|46608.7|46588.7|46615.8|46595.8|46608.7|46588.7|151
1739188200000|2025-02-10 11:50:00|46609.1|46589.1|46612|46592|46612|46592|46602|46582|25
1739188210000|2025-02-10 11:50:10|46614.5|46594.5|46612|46592|46614.5|46594.5|46612|46592|14
1739188220000|2025-02-10 11:50:20|46612.4|46592.4|46614.5|46594.5|46617|46597|46612.4|46592.4|1
1739188230000|2025-02-10 11:50:30|46610.3|46590.3|46608.7|46588.7|46610.3|46590.3|46603.7|46583.7|69
1739188240000|2025-02-10 11:50:40|46608.3|46588.3|46607|46587|46608.3|46588.3|46603.7|46583.7|197
1739188250000|2025-02-10 11:50:50|46607.8|46587.8|46607|46587|46609.9|46589.9|46607|46587|9
1739188260000|2025-02-10 11:51:00|46602.4|46582.4|46627|46607|46627|46607|46602|46582|608
1739188270000|2025-02-10 11:51:10|46627.4|46607.4|46617|46597|46627.4|46607.4|46617|46597|7
1739188280000|2025-02-10 11:51:20|46614.5|46594.5|46612|46592|46614.5|46594.5|46612|46592|1
1739188290000|2025-02-10 11:51:30|46612.4|46592.4|46611.2|46591.2|46614.5|46594.5|46608.7|46588.7|28
1739188300000|2025-02-10 11:51:40|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|226
1739188310000|2025-02-10 11:51:50|46616.6|46596.6|46616.6|46596.6|46616.6|46596.6|46616.6|46596.6|2
1739188320000|2025-02-10 11:52:00|46615.8|46595.8|46611.2|46591.2|46615.8|46595.8|46611.2|46591.2|4
1739188330000|2025-02-10 11:52:10|||||||||6
1739188340000|2025-02-10 11:52:20|46608.7|46588.7|46606.2|46586.2|46608.7|46588.7|46606.2|46586.2|1
1739188350000|2025-02-10 11:52:30|46611.2|46591.2|46604.5|46584.5|46611.6|46591.6|46604.5|46584.5|152
1739188360000|2025-02-10 11:52:40|46604.1|46584.1|46604.1|46584.1|46607|46587|46596.6|46576.6|169
1739188370000|2025-02-10 11:52:50|46604.5|46584.5|46607|46587|46607|46587|46604.5|46584.5|7
1739188380000|2025-02-10 11:53:00|46607.4|46587.4|46607|46587|46609.5|46589.5|46607|46587|2
1739188390000|2025-02-10 11:53:10|46609.5|46589.5|46604.1|46584.1|46609.5|46589.5|46604.1|46584.1|15
1739188400000|2025-02-10 11:53:20|46602|46582|46602|46582|46602|46582|46602|46582|2
1739188430000|2025-02-10 11:53:50|46599.5|46579.5|46597|46577|46599.5|46579.5|46597|46577|3
1739188440000|2025-02-10 11:54:00|46599.5|46579.5|46602|46582|46602|46582|46599.5|46579.5|1
1739188450000|2025-02-10 11:54:10|||||||||2
1739188460000|2025-02-10 11:54:20|46602.8|46582.8|46602.4|46582.4|46602.8|46582.8|46602.4|46582.4|9
1739188480000|2025-02-10 11:54:40|46602|46582|46601.2|46581.2|46603.7|46583.7|46601.2|46581.2|119
1739188490000|2025-02-10 11:54:50|46599.1|46579.1|46598.7|46578.7|46599.1|46579.1|46598.7|46578.7|7
1739188500000|2025-02-10 11:55:00|46597.9|46577.9|46580.4|46560.4|46597.9|46577.9|46577.9|46557.9|158
1739188510000|2025-02-10 11:55:10|46582.9|46562.9|46583.3|46563.3|46583.3|46563.3|46582.9|46562.9|93
1739188520000|2025-02-10 11:55:20|46585.8|46565.8|46586.2|46566.2|46586.6|46566.6|46585.8|46565.8|9
1739188530000|2025-02-10 11:55:30|||||||||1
1739188540000|2025-02-10 11:55:40|46586.6|46566.6|46586.2|46566.2|46588.7|46568.7|46584.1|46564.1|1
1739188550000|2025-02-10 11:55:50|46588.7|46568.7|46586.2|46566.2|46588.7|46568.7|46584.1|46564.1|30
1739188560000|2025-02-10 11:56:00|46586.6|46566.6|46589.1|46569.1|46589.1|46569.1|46586.6|46566.6|4
1739188570000|2025-02-10 11:56:10|46591.2|46571.2|46593.3|46573.3|46593.3|46573.3|46591.2|46571.2|15
1739188580000|2025-02-10 11:56:20|46592.9|46572.9|46593.3|46573.3|46593.7|46573.7|46592.9|46572.9|92
1739188590000|2025-02-10 11:56:30|46591.2|46571.2|46588.7|46568.7|46593.7|46573.7|46586.2|46566.2|2
1739188600000|2025-02-10 11:56:40|46591.2|46571.2|46591.2|46571.2|46591.2|46571.2|46591.2|46571.2|2
1739188610000|2025-02-10 11:56:50|46594.1|46574.1|46598.3|46578.3|46598.3|46578.3|46594.1|46574.1|143
1739188620000|2025-02-10 11:57:00|46599.1|46579.1|46622|46602|46622|46602|46599.1|46579.1|29
1739188630000|2025-02-10 11:57:10|46620.3|46600.3|46619.4|46599.4|46623.6|46603.6|46619|46599|13
1739188640000|2025-02-10 11:57:20|46623.6|46603.6|46620.3|46600.3|46623.6|46603.6|46620.3|46600.3|89
1739188650000|2025-02-10 11:57:30|46622.4|46602.4|46623.2|46603.2|46623.2|46603.2|46622.4|46602.4|1
1739188660000|2025-02-10 11:57:40|46622.8|46602.8|46622.8|46602.8|46622.8|46602.8|46622.8|46602.8|1
1739188670000|2025-02-10 11:57:50|46612.8|46592.8|46617|46597|46617|46597|46612.8|46592.8|7
1739188690000|2025-02-10 11:58:10|46614.9|46594.9|46627.8|46607.8|46627.8|46607.8|46614.9|46594.9|26
1739188700000|2025-02-10 11:58:20|46629.9|46609.9|46629.9|46609.9|46629.9|46609.9|46629.9|46609.9|2
1739188710000|2025-02-10 11:58:30|46632|46612|46629.5|46609.5|46632|46612|46627.8|46607.8|1
1739188720000|2025-02-10 11:58:40|46627|46607|46622|46602|46627|46607|46622|46602|3
1739188730000|2025-02-10 11:58:50|||||||||10
1739188740000|2025-02-10 11:59:00|46624.5|46604.5|46627|46607|46627|46607|46624.5|46604.5|8
1739188750000|2025-02-10 11:59:10|46624.5|46604.5|46624.5|46604.5|46624.5|46604.5|46624.5|46604.5|0
1739188760000|2025-02-10 11:59:20|46622.4|46602.4|46622|46602|46622.4|46602.4|46622|46602|0
1739188770000|2025-02-10 11:59:30|46619.5|46599.5|46619.5|46599.5|46619.5|46599.5|46619.5|46599.5|3
1739188780000|2025-02-10 11:59:40|46619.1|46599.1|46619.5|46599.5|46619.5|46599.5|46619.1|46599.1|4
1739188790000|2025-02-10 11:59:50|46619.1|46599.1|46611.6|46591.6|46619.1|46599.1|46611.6|46591.6|3
1739188800000|2025-02-10 12:00:00|46610.4|46590.4|46602|46582|46610.4|46590.4|46599.1|46579.1|7
1739188810000|2025-02-10 12:00:10|46601.6|46581.6|46601.6|46581.6|46601.6|46581.6|46601.6|46581.6|1
1739188820000|2025-02-10 12:00:20|46599.5|46579.5|46594.1|46574.1|46599.5|46579.5|46594.1|46574.1|7
1739188830000|2025-02-10 12:00:30|46591.6|46571.6|46586.2|46566.2|46591.6|46571.6|46581.2|46561.2|10
1739188840000|2025-02-10 12:00:40|46585.8|46565.8|46583.7|46563.7|46585.8|46565.8|46583.7|46563.7|7
1739188850000|2025-02-10 12:00:50|46584.1|46564.1|46588.7|46568.7|46588.7|46568.7|46583.7|46563.7|3
1739188860000|2025-02-10 12:01:00|46589.1|46569.1|46593.7|46573.7|46593.7|46573.7|46588.7|46568.7|4
1739188870000|2025-02-10 12:01:10|46594.1|46574.1|46598.7|46578.7|46598.7|46578.7|46594.1|46574.1|2
1739188880000|2025-02-10 12:01:20|46600.8|46580.8|46604.5|46584.5|46604.5|46584.5|46600.8|46580.8|12
1739188890000|2025-02-10 12:01:30|46607|46587|46601.2|46581.2|46607|46587|46601.2|46581.2|82
1739188900000|2025-02-10 12:01:40|46596.2|46576.2|46578.7|46558.7|46596.2|46576.2|46576.2|46556.2|9
1739188910000|2025-02-10 12:01:50|46580.8|46560.8|46578.7|46558.7|46581.2|46561.2|46576.2|46556.2|1
1739188920000|2025-02-10 12:02:00|46576.2|46556.2|46575.8|46555.8|46576.2|46556.2|46575.8|46555.8|6
1739188930000|2025-02-10 12:02:10|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|46578.7|46558.7|3
1739188940000|2025-02-10 12:02:20|46581.2|46561.2|46581.6|46561.6|46581.6|46561.6|46581.2|46561.2|1
1739188950000|2025-02-10 12:02:30|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|46583.7|46563.7|0
1739188970000|2025-02-10 12:02:50|46581.2|46561.2|46586.2|46566.2|46586.2|46566.2|46581.2|46561.2|4
1739188980000|2025-02-10 12:03:00|46588.7|46568.7|46588.3|46568.3|46588.7|46568.7|46587.9|46567.9|3
1739188990000|2025-02-10 12:03:10|46588.7|46568.7|46588.7|46568.7|46588.7|46568.7|46586.2|46566.2|3
1739189000000|2025-02-10 12:03:20|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|1
1739189010000|2025-02-10 12:03:30|46588.7|46568.7|46591.2|46571.2|46591.2|46571.2|46588.7|46568.7|2
1739189020000|2025-02-10 12:03:40|46590.8|46570.8|46591.2|46571.2|46591.2|46571.2|46588.7|46568.7|2
1739189040000|2025-02-10 12:04:00|46590.8|46570.8|46584.1|46564.1|46590.8|46570.8|46583.3|46563.3|7
1739189050000|2025-02-10 12:04:10|46583.7|46563.7|46581.2|46561.2|46584.1|46564.1|46581.2|46561.2|28
1739189070000|2025-02-10 12:04:30|46579.1|46559.1|46579.5|46559.5|46579.5|46559.5|46577|46557|7
1739189080000|2025-02-10 12:04:40|46579.9|46559.9|46579.5|46559.5|46579.9|46559.9|46579.5|46559.5|2
1739189090000|2025-02-10 12:04:50|46577.4|46557.4|46572.8|46552.8|46577.4|46557.4|46572.8|46552.8|3
1739189100000|2025-02-10 12:05:00|46572|46552|46571.6|46551.6|46572|46552|46571.6|46551.6|2
1739189110000|2025-02-10 12:05:10|46573.7|46553.7|46577.4|46557.4|46577.4|46557.4|46573.7|46553.7|9
1739189130000|2025-02-10 12:05:30|46579.9|46559.9|46584.5|46564.5|46584.5|46564.5|46579.9|46559.9|7
1739189140000|2025-02-10 12:05:40|||||||||1
1739189150000|2025-02-10 12:05:50|46584.1|46564.1|46576.2|46556.2|46584.1|46564.1|46576.2|46556.2|9
1739189160000|2025-02-10 12:06:00|46574.1|46554.1|46574.5|46554.5|46574.5|46554.5|46574.1|46554.1|18
1739189170000|2025-02-10 12:06:10|46572|46552|46572|46552|46572|46552|46572|46552|0
1739189180000|2025-02-10 12:06:20|||||||||1
1739189190000|2025-02-10 12:06:30|46577|46557|46574.5|46554.5|46577|46557|46574.5|46554.5|3
1739189200000|2025-02-10 12:06:40|46574.9|46554.9|46574.5|46554.5|46574.9|46554.9|46574.5|46554.5|0
1739189210000|2025-02-10 12:06:50|46572|46552|46571.6|46551.6|46572|46552|46571.6|46551.6|3
1739189220000|2025-02-10 12:07:00|46572|46552|46577|46557|46577|46557|46571.6|46551.6|8
1739189230000|2025-02-10 12:07:10|46577.4|46557.4|46589.1|46569.1|46589.1|46569.1|46577.4|46557.4|2
1739189240000|2025-02-10 12:07:20|46596.2|46576.2|46601.6|46581.6|46602|46582|46596.2|46576.2|9
1739189250000|2025-02-10 12:07:30|46599.5|46579.5|46602.4|46582.4|46602.4|46582.4|46599.5|46579.5|3
1739189260000|2025-02-10 12:07:40|46602.9|46582.9|46604.5|46584.5|46607.4|46587.4|46602.9|46582.9|6
1739189270000|2025-02-10 12:07:50|46607|46587|46607|46587|46607|46587|46602|46582|9
1739189280000|2025-02-10 12:08:00|46604.5|46584.5|46592|46572|46604.5|46584.5|46592|46572|10
1739189290000|2025-02-10 12:08:10|||||||||2
1739189300000|2025-02-10 12:08:20|46594.1|46574.1|46607|46587|46607|46587|46594.1|46574.1|0
1739189310000|2025-02-10 12:08:30|46602.9|46582.9|46602|46582|46604.5|46584.5|46602|46582|0
1739189330000|2025-02-10 12:08:50|46600|46580|46599.5|46579.5|46600|46580|46597|46577|10
1739189340000|2025-02-10 12:09:00|46597|46577|46597|46577|46597|46577|46597|46577|3
1739189350000|2025-02-10 12:09:10|46595|46575|46597.1|46577.1|46597.1|46577.1|46594.5|46574.5|1
1739189360000|2025-02-10 12:09:20|46596.6|46576.6|46594.6|46574.6|46596.6|46576.6|46594.6|46574.6|0
1739189370000|2025-02-10 12:09:30|46596.6|46576.6|46597.1|46577.1|46597.1|46577.1|46596.6|46576.6|1
1739189380000|2025-02-10 12:09:40|46594.6|46574.6|46592.1|46572.1|46594.6|46574.6|46592.1|46572.1|2
1739189390000|2025-02-10 12:09:50|46596.6|46576.6|46597.1|46577.1|46597.1|46577.1|46596.6|46576.6|2
1739189400000|2025-02-10 12:10:00|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|46594.2|46574.2|7
1739189410000|2025-02-10 12:10:10|46594.6|46574.6|46605|46585|46605|46585|46594.6|46574.6|5
1739189420000|2025-02-10 12:10:20|46607.5|46587.5|46607.9|46587.9|46607.9|46587.9|46607.5|46587.5|5
1739189430000|2025-02-10 12:10:30|||||||||1
1739189440000|2025-02-10 12:10:40|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|0
1739189450000|2025-02-10 12:10:50|46607.9|46587.9|46607.5|46587.5|46607.9|46587.9|46607.5|46587.5|2
1739189470000|2025-02-10 12:11:10|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|7
1739189480000|2025-02-10 12:11:20|46610.4|46590.4|46607.5|46587.5|46610.4|46590.4|46607.5|46587.5|5
1739189490000|2025-02-10 12:11:30|||||||||3
1739189500000|2025-02-10 12:11:40|46609.6|46589.6|46609.6|46589.6|46609.6|46589.6|46607.1|46587.1|1
1739189510000|2025-02-10 12:11:50|46607.5|46587.5|46610|46590|46610|46590|46607.5|46587.5|4
1739189520000|2025-02-10 12:12:00|||||||||5
1739189530000|2025-02-10 12:12:10|46612.5|46592.5|46615.4|46595.4|46615.4|46595.4|46612.5|46592.5|5
1739189540000|2025-02-10 12:12:20|46617.9|46597.9|46622.5|46602.5|46622.5|46602.5|46617.9|46597.9|0
1739189550000|2025-02-10 12:12:30|46622.1|46602.1|46627.1|46607.1|46627.1|46607.1|46622.1|46602.1|1
1739189570000|2025-02-10 12:12:50|46627.5|46607.5|46627.1|46607.1|46627.5|46607.5|46627.1|46607.1|5
1739189580000|2025-02-10 12:13:00|46630|46610|46630|46610|46630|46610|46630|46610|0
1739189590000|2025-02-10 12:13:10|46635.4|46615.4|46645|46625|46645|46625|46635.4|46615.4|2
1739189600000|2025-02-10 12:13:20|46647.5|46627.5|46654.6|46634.6|46654.6|46634.6|46647.5|46627.5|7
1739189610000|2025-02-10 12:13:30|||||||||3
1739189620000|2025-02-10 12:13:40|46657.1|46637.1|46654.6|46634.6|46659.2|46639.2|46654.6|46634.6|2
1739189630000|2025-02-10 12:13:50|46654.2|46634.2|46654.2|46634.2|46654.6|46634.6|46654.2|46634.2|8
1739189640000|2025-02-10 12:14:00|46649.6|46629.6|46645|46625|46649.6|46629.6|46644.2|46624.2|7
1739189650000|2025-02-10 12:14:10|46644.2|46624.2|46642.1|46622.1|46647.1|46627.1|46642.1|46622.1|0
1739189660000|2025-02-10 12:14:20|||||||||3
1739189670000|2025-02-10 12:14:30|46641.7|46621.7|46639.6|46619.6|46641.7|46621.7|46637.1|46617.1|3
1739189680000|2025-02-10 12:14:40|46637.1|46617.1|46637.1|46617.1|46637.1|46617.1|46637.1|46617.1|6
1739189690000|2025-02-10 12:14:50|46639.6|46619.6|46642.1|46622.1|46642.1|46622.1|46639.6|46619.6|1
1739189700000|2025-02-10 12:15:00|46642.5|46622.5|46639.6|46619.6|46644.2|46624.2|46639.6|46619.6|4
1739189710000|2025-02-10 12:15:10|46634.6|46614.6|46627.1|46607.1|46634.6|46614.6|46627.1|46607.1|5
1739189720000|2025-02-10 12:15:20|46625|46605|46632.1|46612.1|46632.1|46612.1|46624.6|46604.6|6
1739189730000|2025-02-10 12:15:30|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|0
1739189740000|2025-02-10 12:15:40|46632.1|46612.1|46632.1|46612.1|46632.1|46612.1|46632.1|46612.1|0
1739189750000|2025-02-10 12:15:50|46636.3|46616.3|46637.1|46617.1|46637.1|46617.1|46636.3|46616.3|0
1739189760000|2025-02-10 12:16:00|46636.7|46616.7|46634.6|46614.6|46636.7|46616.7|46634.6|46614.6|10
1739189770000|2025-02-10 12:16:10|||||||||1
1739189790000|2025-02-10 12:16:30|46636.7|46616.7|46632.1|46612.1|46636.7|46616.7|46632.1|46612.1|1
1739189800000|2025-02-10 12:16:40|46627.1|46607.1|46622.1|46602.1|46627.1|46607.1|46622.1|46602.1|1
1739189810000|2025-02-10 12:16:50|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|1
1739189820000|2025-02-10 12:17:00|46617.5|46597.5|46619.6|46599.6|46619.6|46599.6|46617.5|46597.5|2
1739189840000|2025-02-10 12:17:20|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|1
1739189860000|2025-02-10 12:17:40|46616.7|46596.7|46614.6|46594.6|46617.1|46597.1|46614.6|46594.6|0
1739189870000|2025-02-10 12:17:50|46617.1|46597.1|46612.1|46592.1|46617.1|46597.1|46612.1|46592.1|2
1739189880000|2025-02-10 12:18:00|46612.5|46592.5|46622.1|46602.1|46622.1|46602.1|46612.5|46592.5|3
1739189890000|2025-02-10 12:18:10|46622.5|46602.5|46622.1|46602.1|46624.2|46604.2|46622.1|46602.1|1
1739189910000|2025-02-10 12:18:30|46624.6|46604.6|46622.1|46602.1|46624.6|46604.6|46622.1|46602.1|1
1739189930000|2025-02-10 12:18:50|46624.6|46604.6|46624.6|46604.6|46624.6|46604.6|46624.6|46604.6|0
1739189940000|2025-02-10 12:19:00|46622.1|46602.1|46632.1|46612.1|46632.1|46612.1|46622.1|46602.1|4
1739189960000|2025-02-10 12:19:20|||||||||3
1739189970000|2025-02-10 12:19:30|46631.7|46611.7|46624.6|46604.6|46631.7|46611.7|46624.6|46604.6|2
1739189980000|2025-02-10 12:19:40|46622.5|46602.5|46617.1|46597.1|46622.5|46602.5|46617.1|46597.1|1
1739189990000|2025-02-10 12:19:50|||||||||1
1739190000000|2025-02-10 12:20:00|46619.2|46599.2|46621.7|46601.7|46621.7|46601.7|46617.1|46597.1|2
1739190010000|2025-02-10 12:20:10|46622.1|46602.1|46624.6|46604.6|46624.6|46604.6|46622.1|46602.1|3
1739190020000|2025-02-10 12:20:20|46622.1|46602.1|46617.1|46597.1|46622.1|46602.1|46617.1|46597.1|4
1739190030000|2025-02-10 12:20:30|46614.6|46594.6|46602.1|46582.1|46614.6|46594.6|46602.1|46582.1|5
1739190040000|2025-02-10 12:20:40|46600|46580|46596.7|46576.7|46602.1|46582.1|46596.7|46576.7|0
1739190050000|2025-02-10 12:20:50|46597.1|46577.1|46597.5|46577.5|46597.5|46577.5|46592.1|46572.1|12
1739190070000|2025-02-10 12:21:10|46599.6|46579.6|46602.5|46582.5|46602.5|46582.5|46599.6|46579.6|4
1739190090000|2025-02-10 12:21:30|46602.1|46582.1|46592.1|46572.1|46602.5|46582.5|46592.1|46572.1|24
1739190100000|2025-02-10 12:21:40|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|0
1739190120000|2025-02-10 12:22:00|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|0
1739190130000|2025-02-10 12:22:10|46584.6|46564.6|46584.6|46564.6|46585|46565|46582.1|46562.1|6
1739190140000|2025-02-10 12:22:20|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|46582.1|46562.1|0
1739190150000|2025-02-10 12:22:30|46585|46565|46585|46565|46585|46565|46585|46565|3
1739190160000|2025-02-10 12:22:40|46584.6|46564.6|46585|46565|46587.5|46567.5|46584.6|46564.6|1
1739190180000|2025-02-10 12:23:00|46584.6|46564.6|46585|46565|46585|46565|46584.6|46564.6|1
1739190190000|2025-02-10 12:23:10|46584.6|46564.6|46582.1|46562.1|46585|46565|46582.1|46562.1|0
1739190200000|2025-02-10 12:23:20|46585|46565|46582.1|46562.1|46585|46565|46582.1|46562.1|1
1739190210000|2025-02-10 12:23:30|46580|46560|46582.1|46562.1|46582.1|46562.1|46580|46560|4
1739190220000|2025-02-10 12:23:40|46584.2|46564.2|46587.1|46567.1|46587.1|46567.1|46584.2|46564.2|2
1739190230000|2025-02-10 12:23:50|46589.6|46569.6|46594.6|46574.6|46594.6|46574.6|46589.6|46569.6|1
1739190240000|2025-02-10 12:24:00|46595|46575|46597.1|46577.1|46597.1|46577.1|46595|46575|0
1739190250000|2025-02-10 12:24:10|46596.7|46576.7|46596.3|46576.3|46596.7|46576.7|46596.3|46576.3|3
1739190260000|2025-02-10 12:24:20|46591.3|46571.3|46591.3|46571.3|46591.3|46571.3|46591.3|46571.3|5
1739190270000|2025-02-10 12:24:30|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|3
1739190290000|2025-02-10 12:24:50|46587.1|46567.1|46584.6|46564.6|46587.1|46567.1|46584.6|46564.6|2
1739190300000|2025-02-10 12:25:00|46584.2|46564.2|46577.5|46557.5|46584.2|46564.2|46577.5|46557.5|3
1739190310000|2025-02-10 12:25:10|46577.9|46557.9|46577.5|46557.5|46580|46560|46577.5|46557.5|2
1739190320000|2025-02-10 12:25:20|46580|46560|46575|46555|46580|46560|46575|46555|7
1739190330000|2025-02-10 12:25:30|46575.4|46555.4|46574.6|46554.6|46577.1|46557.1|46574.6|46554.6|6
1739190340000|2025-02-10 12:25:40|46577.1|46557.1|46574.2|46554.2|46577.1|46557.1|46574.2|46554.2|7
1739190350000|2025-02-10 12:25:50|46573.8|46553.8|46574.6|46554.6|46579.2|46559.2|46573.8|46553.8|6
1739190360000|2025-02-10 12:26:00|46577.1|46557.1|46579.6|46559.6|46579.6|46559.6|46574.6|46554.6|3
1739190370000|2025-02-10 12:26:10|46580|46560|46580|46560|46580|46560|46580|46560|5
1739190390000|2025-02-10 12:26:30|46579.6|46559.6|46577.1|46557.1|46579.6|46559.6|46577.1|46557.1|5
1739190400000|2025-02-10 12:26:40|46577.5|46557.5|46577.1|46557.1|46582.1|46562.1|46577.1|46557.1|1
1739190410000|2025-02-10 12:26:50|46579.6|46559.6|46582.1|46562.1|46582.1|46562.1|46579.6|46559.6|1
1739190420000|2025-02-10 12:27:00|46584.6|46564.6|46584.6|46564.6|46584.6|46564.6|46584.6|46564.6|13
1739190430000|2025-02-10 12:27:10|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|1
1739190440000|2025-02-10 12:27:20|46580|46560|46580|46560|46580|46560|46577.5|46557.5|1
1739190450000|2025-02-10 12:27:30|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|1
1739190460000|2025-02-10 12:27:40|46580|46560|46580|46560|46580|46560|46579.6|46559.6|0
1739190470000|2025-02-10 12:27:50|46577.5|46557.5|46577.1|46557.1|46582.1|46562.1|46577.1|46557.1|3
1739190480000|2025-02-10 12:28:00|46579.6|46559.6|46574.2|46554.2|46579.6|46559.6|46574.2|46554.2|10
1739190490000|2025-02-10 12:28:10|46574.6|46554.6|46577.1|46557.1|46577.1|46557.1|46574.6|46554.6|4
1739190500000|2025-02-10 12:28:20|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|0
1739190510000|2025-02-10 12:28:30|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|46579.6|46559.6|4
1739190520000|2025-02-10 12:28:40|||||||||2
1739190530000|2025-02-10 12:28:50|46578.8|46558.8|46576.3|46556.3|46578.8|46558.8|46576.3|46556.3|4
1739190540000|2025-02-10 12:29:00|46574.6|46554.6|46572.5|46552.5|46574.6|46554.6|46572.5|46552.5|6
1739190550000|2025-02-10 12:29:10|46574.6|46554.6|46576.7|46556.7|46576.7|46556.7|46572.1|46552.1|4
1739190560000|2025-02-10 12:29:20|46577.5|46557.5|46579.6|46559.6|46579.6|46559.6|46577.5|46557.5|2
1739190570000|2025-02-10 12:29:30|46581.7|46561.7|46584.6|46564.6|46584.6|46564.6|46581.7|46561.7|2
1739190580000|2025-02-10 12:29:40|46586.7|46566.7|46582.1|46562.1|46587.1|46567.1|46582.1|46562.1|7
1739190590000|2025-02-10 12:29:50|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|46579.2|46559.2|1
1739190600000|2025-02-10 12:30:00|46578.8|46558.8|46580|46560|46580|46560|46574.6|46554.6|7
1739190610000|2025-02-10 12:30:10|46580.4|46560.4|46579.6|46559.6|46582.5|46562.5|46579.6|46559.6|1
1739190620000|2025-02-10 12:30:20|46580|46560|46587.1|46567.1|46587.1|46567.1|46580|46560|10
1739190630000|2025-02-10 12:30:30|46592.5|46572.5|46596.7|46576.7|46597.1|46577.1|46592.5|46572.5|9
1739190640000|2025-02-10 12:30:40|46594.6|46574.6|46592.1|46572.1|46594.6|46574.6|46589.6|46569.6|5
1739190650000|2025-02-10 12:30:50|46592.5|46572.5|46607.1|46587.1|46607.1|46587.1|46592.5|46572.5|5
1739190660000|2025-02-10 12:31:00|46607.5|46587.5|46609.6|46589.6|46609.6|46589.6|46607.5|46587.5|1
1739190670000|2025-02-10 12:31:10|46611.7|46591.7|46625.8|46605.8|46626.2|46606.2|46611.7|46591.7|53
1739190680000|2025-02-10 12:31:20|46628.7|46608.7|46630.4|46610.4|46630.4|46610.4|46625.8|46605.8|4
1739190690000|2025-02-10 12:31:30|46628.3|46608.3|46627.9|46607.9|46628.3|46608.3|46627.9|46607.9|4
1739190700000|2025-02-10 12:31:40|46630.4|46610.4|46630.4|46610.4|46630.4|46610.4|46630.4|46610.4|1
1739190710000|2025-02-10 12:31:50|46627.9|46607.9|46617.5|46597.5|46627.9|46607.9|46617.1|46597.1|142
1739190720000|2025-02-10 12:32:00|46619.6|46599.6|46617.1|46597.1|46619.6|46599.6|46617.1|46597.1|2
1739190730000|2025-02-10 12:32:10|46617.5|46597.5|46624.2|46604.2|46624.6|46604.6|46617.5|46597.5|5
1739190740000|2025-02-10 12:32:20|46624.6|46604.6|46627.5|46607.5|46627.5|46607.5|46624.6|46604.6|1
1739190750000|2025-02-10 12:32:30|46632.1|46612.1|46634.6|46614.6|46634.6|46614.6|46632.1|46612.1|10
1739190760000|2025-02-10 12:32:40|46637.1|46617.1|46631.7|46611.7|46642.1|46622.1|46631.7|46611.7|15
1739190770000|2025-02-10 12:32:50|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|1
1739190780000|2025-02-10 12:33:00|46621.3|46601.3|46611.7|46591.7|46621.3|46601.3|46611.7|46591.7|5
1739190790000|2025-02-10 12:33:10|46607.1|46587.1|46612.1|46592.1|46612.1|46592.1|46607.1|46587.1|0
1739190800000|2025-02-10 12:33:20|46609.6|46589.6|46607.1|46587.1|46609.6|46589.6|46607.1|46587.1|1
1739190810000|2025-02-10 12:33:30|46606.7|46586.7|46602.1|46582.1|46606.7|46586.7|46602.1|46582.1|2
1739190820000|2025-02-10 12:33:40|46599.6|46579.6|46597.1|46577.1|46601.7|46581.7|46597.1|46577.1|3
1739190830000|2025-02-10 12:33:50|46599.6|46579.6|46594.6|46574.6|46599.6|46579.6|46594.6|46574.6|8
1739190840000|2025-02-10 12:34:00|46592.5|46572.5|46599.6|46579.6|46599.6|46579.6|46592.5|46572.5|10
1739190850000|2025-02-10 12:34:10|46596.3|46576.3|46593.8|46573.8|46596.3|46576.3|46593.8|46573.8|2
1739190860000|2025-02-10 12:34:20|46591.7|46571.7|46587.1|46567.1|46591.7|46571.7|46587.1|46567.1|6
1739190870000|2025-02-10 12:34:30|46587.9|46567.9|46592.1|46572.1|46597.1|46577.1|46587.9|46567.9|15
1739190890000|2025-02-10 12:34:50|46591.7|46571.7|46592.1|46572.1|46592.1|46572.1|46589.2|46569.2|6
1739190900000|2025-02-10 12:35:00|46592.5|46572.5|46592.1|46572.1|46602.1|46582.1|46592.1|46572.1|11
1739190910000|2025-02-10 12:35:10|46590|46570|46584.6|46564.6|46590|46570|46584.6|46564.6|2
1739190920000|2025-02-10 12:35:20|46585|46565|46584.6|46564.6|46587.1|46567.1|46584.6|46564.6|2
1739190930000|2025-02-10 12:35:30|46586.7|46566.7|46584.6|46564.6|46586.7|46566.7|46584.6|46564.6|1
1739190940000|2025-02-10 12:35:40|46585|46565|46592.5|46572.5|46592.5|46572.5|46585|46565|5
1739190950000|2025-02-10 12:35:50|46595|46575|46595|46575|46595|46575|46595|46575|3
1739190960000|2025-02-10 12:36:00|46592.5|46572.5|46590|46570|46592.5|46572.5|46590|46570|2
1739190970000|2025-02-10 12:36:10|46592.1|46572.1|46590|46570|46595|46575|46590|46570|6
1739190980000|2025-02-10 12:36:20|46589.6|46569.6|46585|46565|46589.6|46569.6|46584.6|46564.6|3
1739191000000|2025-02-10 12:36:40|46584.6|46564.6|46585|46565|46585|46565|46582.5|46562.5|4
1739191010000|2025-02-10 12:36:50|46584.6|46564.6|46582.1|46562.1|46585|46565|46582.1|46562.1|2
1739191020000|2025-02-10 12:37:00|46585|46565|46585|46565|46585|46565|46582.1|46562.1|4
1739191030000|2025-02-10 12:37:10|46584.6|46564.6|46580|46560|46584.6|46564.6|46580|46560|1
1739191050000|2025-02-10 12:37:30|46584.6|46564.6|46577.5|46557.5|46584.6|46564.6|46577.5|46557.5|5
1739191060000|2025-02-10 12:37:40|46585|46565|46587.5|46567.5|46588|46568|46583|46563|6
1739191070000|2025-02-10 12:37:50|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|0
1739191080000|2025-02-10 12:38:00|46585|46565|46585|46565|46585.5|46565.5|46583|46563|3
1739191090000|2025-02-10 12:38:10|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|1
1739191100000|2025-02-10 12:38:20|46585.1|46565.1|46585.1|46565.1|46585.1|46565.1|46585.1|46565.1|1
1739191110000|2025-02-10 12:38:30|46585.5|46565.5|46585.1|46565.1|46585.5|46565.5|46585.1|46565.1|1
1739191120000|2025-02-10 12:38:40|46585.5|46565.5|46585.1|46565.1|46585.5|46565.5|46585.1|46565.1|4
1739191130000|2025-02-10 12:38:50|46585.5|46565.5|46593|46573|46593|46573|46585.5|46565.5|10
1739191140000|2025-02-10 12:39:00|46595.5|46575.5|46598|46578|46600.1|46580.1|46595.5|46575.5|8
1739191160000|2025-02-10 12:39:20|46597.6|46577.6|46613|46593|46613|46593|46597.6|46577.6|7
1739191170000|2025-02-10 12:39:30|46610.5|46590.5|46613|46593|46613|46593|46608|46588|2
1739191180000|2025-02-10 12:39:40|46613.4|46593.4|46613.8|46593.8|46613.8|46593.8|46613|46593|5
1739191190000|2025-02-10 12:39:50|46618|46598|46618|46598|46618|46598|46618|46598|6
1739191200000|2025-02-10 12:40:00|46623|46603|46628|46608|46630.5|46610.5|46623|46603|4
1739191210000|2025-02-10 12:40:10|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.1|46610.1|1
1739191220000|2025-02-10 12:40:20|46630.1|46610.1|46630.5|46610.5|46630.5|46610.5|46628|46608|0
1739191230000|2025-02-10 12:40:30|46633|46613|46635.5|46615.5|46635.5|46615.5|46633|46613|6
1739191240000|2025-02-10 12:40:40|46635.9|46615.9|46635.5|46615.5|46638|46618|46635.5|46615.5|3
1739191250000|2025-02-10 12:40:50|46637.6|46617.6|46635.5|46615.5|46637.6|46617.6|46635.5|46615.5|0
1739191260000|2025-02-10 12:41:00|46640.1|46620.1|46640.5|46620.5|46640.5|46620.5|46637.6|46617.6|16
1739191270000|2025-02-10 12:41:10|46642.6|46622.6|46640.1|46620.1|46643|46623|46640.1|46620.1|5
1739191280000|2025-02-10 12:41:20|46638|46618|46642.6|46622.6|46642.6|46622.6|46638|46618|1
1739191290000|2025-02-10 12:41:30|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|3
1739191300000|2025-02-10 12:41:40|46647.6|46627.6|46648|46628|46648|46628|46647.6|46627.6|3
1739191310000|2025-02-10 12:41:50|46647.6|46627.6|46645.5|46625.5|46647.6|46627.6|46645.5|46625.5|3
1739191330000|2025-02-10 12:42:10|46642.6|46622.6|46638|46618|46642.6|46622.6|46638|46618|8
1739191340000|2025-02-10 12:42:20|46635.9|46615.9|46634.7|46614.7|46638|46618|46634.7|46614.7|2
1739191350000|2025-02-10 12:42:30|46635.5|46615.5|46645.5|46625.5|46645.5|46625.5|46635.5|46615.5|7
1739191360000|2025-02-10 12:42:40|46643|46623|46643|46623|46643.4|46623.4|46643|46623|2
1739191370000|2025-02-10 12:42:50|46642.6|46622.6|46640.5|46620.5|46643|46623|46640.5|46620.5|2
1739191380000|2025-02-10 12:43:00|46640.9|46620.9|46645.9|46625.9|46645.9|46625.9|46640.9|46620.9|4
1739191390000|2025-02-10 12:43:10|46645.5|46625.5|46643.8|46623.8|46648.4|46628.4|46643.8|46623.8|15
1739191400000|2025-02-10 12:43:20|46640.1|46620.1|46637.6|46617.6|46640.1|46620.1|46637.6|46617.6|7
1739191410000|2025-02-10 12:43:30|46635.1|46615.1|46625.5|46605.5|46635.1|46615.1|46625.5|46605.5|11
1739191420000|2025-02-10 12:43:40|46625.9|46605.9|46625.1|46605.1|46628|46608|46625.1|46605.1|12
1739191430000|2025-02-10 12:43:50|46624.7|46604.7|46624.7|46604.7|46624.7|46604.7|46624.7|46604.7|2
1739191440000|2025-02-10 12:44:00|46620.1|46600.1|46620.1|46600.1|46620.1|46600.1|46617.2|46597.2|6
1739191450000|2025-02-10 12:44:10|46617.2|46597.2|46612.6|46592.6|46617.2|46597.2|46608|46588|16
1739191460000|2025-02-10 12:44:20|46610.9|46590.9|46605.1|46585.1|46613|46593|46605.1|46585.1|23
1739191470000|2025-02-10 12:44:30|46605.5|46585.5|46605.5|46585.5|46605.5|46585.5|46605.5|46585.5|2
1739191480000|2025-02-10 12:44:40|46607.6|46587.6|46610.1|46590.1|46610.1|46590.1|46607.6|46587.6|0
1739191490000|2025-02-10 12:44:50|||||||||1
1739191500000|2025-02-10 12:45:00|46610.5|46590.5|46613.4|46593.4|46613.4|46593.4|46610.5|46590.5|3
1739191510000|2025-02-10 12:45:10|46617.6|46597.6|46623.4|46603.4|46623.4|46603.4|46617.6|46597.6|8
1739191520000|2025-02-10 12:45:20|46625.5|46605.5|46623|46603|46625.5|46605.5|46623|46603|4
1739191530000|2025-02-10 12:45:30|46620.1|46600.1|46625.5|46605.5|46625.5|46605.5|46620.1|46600.1|3
1739191540000|2025-02-10 12:45:40|||||||||7
1739191550000|2025-02-10 12:45:50|46620.9|46600.9|46618.4|46598.4|46620.9|46600.9|46618.4|46598.4|3
1739191560000|2025-02-10 12:46:00|46618|46598|46617.6|46597.6|46618|46598|46617.6|46597.6|1
1739191570000|2025-02-10 12:46:10|46612.6|46592.6|46611.8|46591.8|46612.6|46592.6|46611.8|46591.8|5
1739191580000|2025-02-10 12:46:20|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|3
1739191610000|2025-02-10 12:46:50|46612.6|46592.6|46612.6|46592.6|46612.6|46592.6|46610.5|46590.5|12
1739191620000|2025-02-10 12:47:00|46612.2|46592.2|46613|46593|46613|46593|46612.2|46592.2|1
1739191630000|2025-02-10 12:47:10|46610.5|46590.5|46610.5|46590.5|46610.5|46590.5|46608|46588|3
1739191640000|2025-02-10 12:47:20|46610.1|46590.1|46613|46593|46613|46593|46610.1|46590.1|0
1739191650000|2025-02-10 12:47:30|46615.1|46595.1|46615.5|46595.5|46615.5|46595.5|46615.1|46595.1|5
1739191660000|2025-02-10 12:47:40|46618|46598|46620.5|46600.5|46620.5|46600.5|46618|46598|2
1739191670000|2025-02-10 12:47:50|||||||||11
1739191680000|2025-02-10 12:48:00|46620.1|46600.1|46617.2|46597.2|46620.1|46600.1|46617.2|46597.2|1
1739191690000|2025-02-10 12:48:10|46616.8|46596.8|46614.7|46594.7|46616.8|46596.8|46614.3|46594.3|2
1739191700000|2025-02-10 12:48:20|46617.2|46597.2|46615.1|46595.1|46617.2|46597.2|46615.1|46595.1|2
1739191710000|2025-02-10 12:48:30|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|0
1739191720000|2025-02-10 12:48:40|||||||||3
1739191730000|2025-02-10 12:48:50|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|61
1739191740000|2025-02-10 12:49:00|46618|46598|46617.2|46597.2|46618|46598|46614.7|46594.7|22
1739191750000|2025-02-10 12:49:10|46615.1|46595.1|46614.7|46594.7|46617.2|46597.2|46614.7|46594.7|0
1739191760000|2025-02-10 12:49:20|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|46619.3|46599.3|7
1739191780000|2025-02-10 12:49:40|46620.1|46600.1|46622.2|46602.2|46622.2|46602.2|46620.1|46600.1|12
1739191790000|2025-02-10 12:49:50|46622.6|46602.6|46625.1|46605.1|46625.1|46605.1|46622.2|46602.2|1
1739191800000|2025-02-10 12:50:00|46627.2|46607.2|46627.2|46607.2|46627.6|46607.6|46624.7|46604.7|3
1739191810000|2025-02-10 12:50:10|46629.7|46609.7|46627.2|46607.2|46630.1|46610.1|46627.2|46607.2|2
1739191830000|2025-02-10 12:50:30|46627.6|46607.6|46627.2|46607.2|46627.6|46607.6|46627.2|46607.2|3
1739191840000|2025-02-10 12:50:40|46626.8|46606.8|46612.6|46592.6|46626.8|46606.8|46612.6|46592.6|3
1739191860000|2025-02-10 12:51:00|46612.2|46592.2|46599.7|46579.7|46612.6|46592.6|46599.7|46579.7|11
1739191870000|2025-02-10 12:51:10|46601.8|46581.8|46609.7|46589.7|46609.7|46589.7|46601.8|46581.8|8
1739191880000|2025-02-10 12:51:20|46612.2|46592.2|46617.2|46597.2|46617.2|46597.2|46612.2|46592.2|2
1739191890000|2025-02-10 12:51:30|||||||||3
1739191900000|2025-02-10 12:51:40|46625.1|46605.1|46627.2|46607.2|46627.2|46607.2|46625.1|46605.1|34
1739191920000|2025-02-10 12:52:00|||||||||6
1739191930000|2025-02-10 12:52:10|46627.6|46607.6|46627.2|46607.2|46627.6|46607.6|46627.2|46607.2|6
1739191940000|2025-02-10 12:52:20|46630.1|46610.1|46630.1|46610.1|46630.1|46610.1|46630.1|46610.1|1
1739191950000|2025-02-10 12:52:30|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|1
1739191960000|2025-02-10 12:52:40|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|46627.2|46607.2|1
1739191970000|2025-02-10 12:52:50|46627.6|46607.6|46624.3|46604.3|46627.6|46607.6|46624.3|46604.3|2
1739191980000|2025-02-10 12:53:00|46621.8|46601.8|46618.9|46598.9|46621.8|46601.8|46618.9|46598.9|3
1739191990000|2025-02-10 12:53:10|46619.3|46599.3|46617.2|46597.2|46619.3|46599.3|46616.8|46596.8|0
1739192000000|2025-02-10 12:53:20|46616.8|46596.8|46616.8|46596.8|46617.2|46597.2|46616.8|46596.8|0
1739192010000|2025-02-10 12:53:30|46616.4|46596.4|46614.7|46594.7|46617.2|46597.2|46614.7|46594.7|2
1739192030000|2025-02-10 12:53:50|46614.3|46594.3|46609.7|46589.7|46614.3|46594.3|46609.7|46589.7|3
1739192040000|2025-02-10 12:54:00|46609.3|46589.3|46606.8|46586.8|46609.7|46589.7|46606.8|46586.8|5
1739192060000|2025-02-10 12:54:20|46605.5|46585.5|46613|46593|46613.4|46593.4|46605.5|46585.5|3
1739192070000|2025-02-10 12:54:30|46613.4|46593.4|46613.4|46593.4|46613.4|46593.4|46613.4|46593.4|0
1739192080000|2025-02-10 12:54:40|46613|46593|46615.5|46595.5|46618|46598|46613|46593|7
1739192090000|2025-02-10 12:54:50|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|0
1739192100000|2025-02-10 12:55:00|46618|46598|46614.7|46594.7|46618|46598|46614.7|46594.7|9
1739192110000|2025-02-10 12:55:10|||||||||10
1739192120000|2025-02-10 12:55:20|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|0
1739192140000|2025-02-10 12:55:40|46614.7|46594.7|46610.5|46590.5|46614.7|46594.7|46610.5|46590.5|5
1739192150000|2025-02-10 12:55:50|46607.6|46587.6|46604.3|46584.3|46607.6|46587.6|46604.3|46584.3|4
1739192160000|2025-02-10 12:56:00|46601.8|46581.8|46599.7|46579.7|46602.2|46582.2|46599.7|46579.7|11
1739192170000|2025-02-10 12:56:10|46602.2|46582.2|46604.3|46584.3|46604.3|46584.3|46599.3|46579.3|5
1739192200000|2025-02-10 12:56:40|46602.2|46582.2|46599.7|46579.7|46602.2|46582.2|46599.7|46579.7|3
1739192210000|2025-02-10 12:56:50|46602.2|46582.2|46606.8|46586.8|46606.8|46586.8|46602.2|46582.2|7
1739192220000|2025-02-10 12:57:00|46608.9|46588.9|46604.3|46584.3|46609.3|46589.3|46604.3|46584.3|2
1739192230000|2025-02-10 12:57:10|46604.7|46584.7|46604.3|46584.3|46604.7|46584.7|46604.3|46584.3|3
1739192240000|2025-02-10 12:57:20|46609.3|46589.3|46609.3|46589.3|46609.3|46589.3|46609.3|46589.3|5
1739192250000|2025-02-10 12:57:30|46611.8|46591.8|46611.8|46591.8|46611.8|46591.8|46611.8|46591.8|3
1739192260000|2025-02-10 12:57:40|46612.2|46592.2|46614.3|46594.3|46614.3|46594.3|46612.2|46592.2|1
1739192270000|2025-02-10 12:57:50|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|6
1739192280000|2025-02-10 12:58:00|46617.6|46597.6|46619.7|46599.7|46619.7|46599.7|46617.6|46597.6|12
1739192290000|2025-02-10 12:58:10|46620.1|46600.1|46622.6|46602.6|46622.6|46602.6|46619.7|46599.7|5
1739192300000|2025-02-10 12:58:20|46623.4|46603.4|46623.4|46603.4|46623.4|46603.4|46623|46603|0
1739192310000|2025-02-10 12:58:30|46623|46603|46623|46603|46623.4|46603.4|46623|46603|1
1739192320000|2025-02-10 12:58:40|46622.6|46602.6|46628|46608|46628.4|46608.4|46622.6|46602.6|27
1739192330000|2025-02-10 12:58:50|46627.6|46607.6|46627.6|46607.6|46630.5|46610.5|46627.6|46607.6|5
1739192340000|2025-02-10 12:59:00|46630.5|46610.5|46630.1|46610.1|46630.5|46610.5|46625.5|46605.5|30
1739192350000|2025-02-10 12:59:10|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.1|46610.1|0
1739192370000|2025-02-10 12:59:30|46629.7|46609.7|46627.6|46607.6|46630.5|46610.5|46627.6|46607.6|12
1739192380000|2025-02-10 12:59:40|46637.1|46617.1|46634.6|46614.6|46637.1|46617.1|46634.2|46614.2|310
1739192390000|2025-02-10 12:59:50|46633.8|46613.8|46635.9|46615.9|46635.9|46615.9|46633.8|46613.8|11
1739192400000|2025-02-10 13:00:00|46636.3|46616.3|46645.9|46625.9|46656.3|46636.3|46636.3|46616.3|52
1739192410000|2025-02-10 13:00:10|46646.3|46626.3|46652.1|46632.1|46652.1|46632.1|46646.3|46626.3|17
1739192420000|2025-02-10 13:00:20|46654.6|46634.6|46650.5|46630.5|46654.6|46634.6|46650.5|46630.5|17
1739192430000|2025-02-10 13:00:30|46648|46628|46645.1|46625.1|46650.1|46630.1|46643.4|46623.4|24
1739192440000|2025-02-10 13:00:40|46644.7|46624.7|46640.5|46620.5|46644.7|46624.7|46640.5|46620.5|27
1739192450000|2025-02-10 13:00:50|46638|46618|46635.9|46615.9|46638|46618|46630.9|46610.9|17
1739192460000|2025-02-10 13:01:00|46643|46623|46655.9|46635.9|46655.9|46635.9|46643|46623|13
1739192470000|2025-02-10 13:01:10|46657.6|46637.6|46645.1|46625.1|46658.4|46638.4|46645.1|46625.1|21
1739192480000|2025-02-10 13:01:20|46645.5|46625.5|46644.7|46624.7|46645.5|46625.5|46644.3|46624.3|140
1739192490000|2025-02-10 13:01:30|46644.3|46624.3|46639.3|46619.3|46644.3|46624.3|46622.2|46602.2|674
1739192500000|2025-02-10 13:01:40|46638.9|46618.9|46639.3|46619.3|46641.4|46621.4|46638.9|46618.9|12
1739192510000|2025-02-10 13:01:50|46638.9|46618.9|46614.7|46594.7|46638.9|46618.9|46614.3|46594.3|168
1739192520000|2025-02-10 13:02:00|46612.2|46592.2|46627.2|46607.2|46627.2|46607.2|46610.1|46590.1|11
1739192530000|2025-02-10 13:02:10|46634.7|46614.7|46660.9|46640.9|46660.9|46640.9|46634.7|46614.7|28
1739192540000|2025-02-10 13:02:20|46665.1|46645.1|46665.5|46645.5|46665.5|46645.5|46663.4|46643.4|25
1739192550000|2025-02-10 13:02:30|46665.1|46645.1|46665.5|46645.5|46665.5|46645.5|46662.6|46642.6|11
1739192560000|2025-02-10 13:02:40|46676.3|46656.3|46701.3|46681.3|46701.3|46681.3|46676.3|46656.3|201
1739192570000|2025-02-10 13:02:50|46705.9|46685.9|46711.3|46691.3|46711.3|46691.3|46703.4|46683.4|30
1739192580000|2025-02-10 13:03:00|46705.9|46685.9|46705.5|46685.5|46705.9|46685.9|46702.6|46682.6|217
1739192590000|2025-02-10 13:03:10|46703.4|46683.4|46718.4|46698.4|46718.4|46698.4|46703.4|46683.4|16
1739192600000|2025-02-10 13:03:20|46723|46703|46720.1|46700.1|46723|46703|46715.5|46695.5|145
1739192610000|2025-02-10 13:03:30|46718|46698|46708|46688|46718|46698|46705.5|46685.5|9
1739192620000|2025-02-10 13:03:40|46710.1|46690.1|46709.7|46689.7|46713|46693|46709.3|46689.3|59
1739192630000|2025-02-10 13:03:50|46707.6|46687.6|46705.5|46685.5|46708|46688|46704.7|46684.7|141
1739192640000|2025-02-10 13:04:00|46702.6|46682.6|46702.2|46682.2|46704.7|46684.7|46702.2|46682.2|2
1739192650000|2025-02-10 13:04:10|46702.6|46682.6|46705.1|46685.1|46707.6|46687.6|46702.2|46682.2|14
1739192660000|2025-02-10 13:04:20|46705.5|46685.5|46705.5|46685.5|46705.9|46685.9|46705.1|46685.1|5
1739192670000|2025-02-10 13:04:30|46705.9|46685.9|46705.5|46685.5|46705.9|46685.9|46705.5|46685.5|1
1739192680000|2025-02-10 13:04:40|46705.1|46685.1|46705.5|46685.5|46705.5|46685.5|46702.6|46682.6|6
1739192690000|2025-02-10 13:04:50|46705.9|46685.9|46705.5|46685.5|46705.9|46685.9|46705.5|46685.5|22
1739192700000|2025-02-10 13:05:00|46703.4|46683.4|46702.2|46682.2|46703.4|46683.4|46699.7|46679.7|10
1739192710000|2025-02-10 13:05:10|46702.6|46682.6|46703|46683|46703.4|46683.4|46702.2|46682.2|15
1739192720000|2025-02-10 13:05:20|46700.9|46680.9|46705.5|46685.5|46705.5|46685.5|46700.9|46680.9|12
1739192730000|2025-02-10 13:05:30|46705.9|46685.9|46708.4|46688.4|46708.4|46688.4|46705.9|46685.9|16
1739192740000|2025-02-10 13:05:40|46712.6|46692.6|46710.5|46690.5|46715.5|46695.5|46707.6|46687.6|10
1739192750000|2025-02-10 13:05:50|46710.1|46690.1|46710.1|46690.1|46713|46693|46710.1|46690.1|2
1739192760000|2025-02-10 13:06:00|46709.7|46689.7|46707.6|46687.6|46710.5|46690.5|46707.6|46687.6|8
1739192770000|2025-02-10 13:06:10|46705.5|46685.5|46705.1|46685.1|46705.5|46685.5|46703|46683|9
1739192780000|2025-02-10 13:06:20|46705.5|46685.5|46705.1|46685.1|46705.5|46685.5|46705.1|46685.1|2
1739192790000|2025-02-10 13:06:30|46703|46683|46705.5|46685.5|46705.5|46685.5|46703|46683|3
1739192800000|2025-02-10 13:06:40|46705.1|46685.1|46705.5|46685.5|46705.5|46685.5|46702.6|46682.6|8
1739192810000|2025-02-10 13:06:50|46705.1|46685.1|46702.6|46682.6|46705.1|46685.1|46702.6|46682.6|3
1739192820000|2025-02-10 13:07:00|46700.1|46680.1|46718.4|46698.4|46718.4|46698.4|46700.1|46680.1|15
1739192830000|2025-02-10 13:07:10|46718|46698|46714.7|46694.7|46718|46698|46714.7|46694.7|5
1739192840000|2025-02-10 13:07:20|46715.5|46695.5|46715.1|46695.1|46715.5|46695.5|46715.1|46695.1|3
1739192860000|2025-02-10 13:07:40|46712.6|46692.6|46705.1|46685.1|46712.6|46692.6|46705.1|46685.1|6
1739192870000|2025-02-10 13:07:50|46704.7|46684.7|46708.1|46688.1|46708.5|46688.5|46704.7|46684.7|9
1739192880000|2025-02-10 13:08:00|46705.6|46685.6|46705.2|46685.2|46705.6|46685.6|46705.2|46685.2|6
1739192890000|2025-02-10 13:08:10|46703.1|46683.1|46705.6|46685.6|46705.6|46685.6|46700.2|46680.2|8
1739192900000|2025-02-10 13:08:20|46705.2|46685.2|46705.6|46685.6|46705.6|46685.6|46702.7|46682.7|3
1739192910000|2025-02-10 13:08:30|46706|46686|46713.5|46693.5|46713.5|46693.5|46706|46686|5
1739192920000|2025-02-10 13:08:40|46715.6|46695.6|46718.1|46698.1|46718.5|46698.5|46715.6|46695.6|8
1739192930000|2025-02-10 13:08:50|46718.5|46698.5|46718.5|46698.5|46718.5|46698.5|46718.5|46698.5|0
1739192940000|2025-02-10 13:09:00|46718.1|46698.1|46715.6|46695.6|46718.1|46698.1|46715.6|46695.6|12
1739192960000|2025-02-10 13:09:20|46718.1|46698.1|46718.5|46698.5|46718.5|46698.5|46718.1|46698.1|2
1739192970000|2025-02-10 13:09:30|46721|46701|46726|46706|46726|46706|46721|46701|34
1739192980000|2025-02-10 13:09:40|46725.6|46705.6|46725.6|46705.6|46726|46706|46723.1|46703.1|36
1739192990000|2025-02-10 13:09:50|46728.1|46708.1|46728.1|46708.1|46728.1|46708.1|46725.6|46705.6|5
1739193000000|2025-02-10 13:10:00|46731|46711|46770.6|46750.6|46770.6|46750.6|46731|46711|65
1739193010000|2025-02-10 13:10:10|46772.7|46752.7|46786.4|46766.4|46786.4|46766.4|46772.7|46752.7|29
1739193020000|2025-02-10 13:10:20|46791|46771|46796.8|46776.8|46796.8|46776.8|46786.4|46766.4|59
1739193030000|2025-02-10 13:10:30|46796.4|46776.4|46791.4|46771.4|46799.3|46779.3|46781|46761|50
1739193040000|2025-02-10 13:10:40|46794.3|46774.3|46811.4|46791.4|46811.4|46791.4|46794.3|46774.3|43
1739193050000|2025-02-10 13:10:50|46811.8|46791.8|46828.5|46808.5|46828.5|46808.5|46811.4|46791.4|36
1739193060000|2025-02-10 13:11:00|46828.1|46808.1|46821|46801|46828.1|46808.1|46813.5|46793.5|26
1739193070000|2025-02-10 13:11:10|46820.6|46800.6|46821.4|46801.4|46824.3|46804.3|46816|46796|29
1739193080000|2025-02-10 13:11:20|46821.8|46801.8|46813.9|46793.9|46821.8|46801.8|46813.9|46793.9|19
1739193090000|2025-02-10 13:11:30|46814.3|46794.3|46819.7|46799.7|46819.7|46799.7|46814.3|46794.3|8
1739193100000|2025-02-10 13:11:40|46821.8|46801.8|46833.9|46813.9|46834.3|46814.3|46821.8|46801.8|18
1739193110000|2025-02-10 13:11:50|46831.4|46811.4|46833.5|46813.5|46833.5|46813.5|46831.4|46811.4|20
1739193120000|2025-02-10 13:12:00|46831|46811|46825.6|46805.6|46831|46811|46825.6|46805.6|11
1739193130000|2025-02-10 13:12:10|46823.5|46803.5|46815.6|46795.6|46823.5|46803.5|46815.6|46795.6|41
1739193140000|2025-02-10 13:12:20|46813.5|46793.5|46806|46786|46813.5|46793.5|46803.9|46783.9|12
1739193150000|2025-02-10 13:12:30|46803.5|46783.5|46798.5|46778.5|46806|46786|46798.5|46778.5|9
1739193160000|2025-02-10 13:12:40|||||||||24
1739193170000|2025-02-10 13:12:50|46791|46771|46781|46761|46791|46771|46781|46761|22
1739193180000|2025-02-10 13:13:00|46780.6|46760.6|46790.2|46770.2|46790.2|46770.2|46780.2|46760.2|11
1739193190000|2025-02-10 13:13:10|46790.6|46770.6|46792.7|46772.7|46792.7|46772.7|46790.2|46770.2|6
1739193200000|2025-02-10 13:13:20|46790.2|46770.2|46798.9|46778.9|46798.9|46778.9|46790.2|46770.2|12
1739193210000|2025-02-10 13:13:30|46801|46781|46801.4|46781.4|46801.8|46781.8|46801|46781|5
1739193220000|2025-02-10 13:13:40|||||||||7
1739193230000|2025-02-10 13:13:50|46798.9|46778.9|46795.6|46775.6|46798.9|46778.9|46795.6|46775.6|7
1739193240000|2025-02-10 13:14:00|46793.1|46773.1|46803.9|46783.9|46803.9|46783.9|46793.1|46773.1|12
1739193250000|2025-02-10 13:14:10|46801.4|46781.4|46796.4|46776.4|46801.4|46781.4|46796.4|46776.4|24
1739193260000|2025-02-10 13:14:20|46796|46776|46803.9|46783.9|46803.9|46783.9|46793.9|46773.9|17
1739193270000|2025-02-10 13:14:30|46808.5|46788.5|46811.4|46791.4|46811.4|46791.4|46808.5|46788.5|9
1739193280000|2025-02-10 13:14:40|46811.8|46791.8|46824.3|46804.3|46824.3|46804.3|46811.8|46791.8|109
1739193290000|2025-02-10 13:14:50|46823.9|46803.9|46815.2|46795.2|46826|46806|46813.1|46793.1|7
1739193300000|2025-02-10 13:15:00|46817.7|46797.7|46838.5|46818.5|46838.5|46818.5|46817.7|46797.7|23
1739193310000|2025-02-10 13:15:10|46838.9|46818.9|46837.3|46817.3|46838.9|46818.9|46837.3|46817.3|7
1739193320000|2025-02-10 13:15:20|46834.4|46814.4|46834.4|46814.4|46835.2|46815.2|46831.9|46811.9|4
1739193330000|2025-02-10 13:15:30|46831.9|46811.9|46832.7|46812.7|46835.2|46815.2|46831.9|46811.9|10
1739193340000|2025-02-10 13:15:40|46829.4|46809.4|46839.8|46819.8|46840.2|46820.2|46825.6|46805.6|12
1739193350000|2025-02-10 13:15:50|46842.3|46822.3|46842.7|46822.7|46842.7|46822.7|46842.3|46822.3|4
1739193360000|2025-02-10 13:16:00|46845.2|46825.2|46878.5|46858.5|46878.5|46858.5|46842.7|46822.7|96
1739193370000|2025-02-10 13:16:10|46880.6|46860.6|46886.8|46866.8|46886.8|46866.8|46880.6|46860.6|14
1739193380000|2025-02-10 13:16:20|46884.7|46864.7|46901.8|46881.8|46901.8|46881.8|46884.3|46864.3|33
1739193390000|2025-02-10 13:16:30|46906.4|46886.4|46913.5|46893.5|46913.5|46893.5|46906.4|46886.4|37
1739193400000|2025-02-10 13:16:40|46914.3|46894.3|46901.8|46881.8|46914.3|46894.3|46901.8|46881.8|26
1739193410000|2025-02-10 13:16:50|46899.3|46879.3|46898.9|46878.9|46901.4|46881.4|46896.8|46876.8|8
1739193420000|2025-02-10 13:17:00|46896.8|46876.8|46886.4|46866.4|46896.8|46876.8|46883.1|46863.1|34
1739193430000|2025-02-10 13:17:10|46886|46866|46891|46871|46891|46871|46886|46866|13
1739193440000|2025-02-10 13:17:20|46890.6|46870.6|46888.5|46868.5|46890.6|46870.6|46888.5|46868.5|11
1739193450000|2025-02-10 13:17:30|46888.9|46868.9|46891|46871|46891|46871|46886.4|46866.4|25
1739193460000|2025-02-10 13:17:40|46888.9|46868.9|46878.9|46858.9|46891.4|46871.4|46878.9|46858.9|31
1739193470000|2025-02-10 13:17:50|46877.7|46857.7|46876.4|46856.4|46877.7|46857.7|46866.4|46846.4|16
1739193480000|2025-02-10 13:18:00|46877.2|46857.2|46871|46851|46881|46861|46871|46851|16
1739193490000|2025-02-10 13:18:10|46864.3|46844.3|46866.8|46846.8|46866.8|46846.8|46863.9|46843.9|204
1739193500000|2025-02-10 13:18:20|46867.2|46847.2|46867.2|46847.2|46869.7|46849.7|46867.2|46847.2|8
1739193510000|2025-02-10 13:18:30|46864.3|46844.3|46856.8|46836.8|46864.3|46844.3|46856.8|46836.8|14
1739193520000|2025-02-10 13:18:40|46854.7|46834.7|46851.8|46831.8|46857.2|46837.2|46851.8|46831.8|21
1739193530000|2025-02-10 13:18:50|46852.2|46832.2|46851.8|46831.8|46852.2|46832.2|46851.8|46831.8|20
1739193540000|2025-02-10 13:19:00|46854.7|46834.7|46869.7|46849.7|46872.6|46852.6|46851.8|46831.8|33
1739193550000|2025-02-10 13:19:10|46870.1|46850.1|46869.3|46849.3|46872.2|46852.2|46869.3|46849.3|34
1739193560000|2025-02-10 13:19:20|46871.8|46851.8|46871.8|46851.8|46871.8|46851.8|46871.8|46851.8|4
1739193570000|2025-02-10 13:19:30|46874.7|46854.7|46874.7|46854.7|46874.7|46854.7|46874.3|46854.3|9
1739193580000|2025-02-10 13:19:40|46872.2|46852.2|46872.2|46852.2|46872.2|46852.2|46872.2|46852.2|0
1739193590000|2025-02-10 13:19:50|46872.6|46852.6|46879.3|46859.3|46879.3|46859.3|46872.6|46852.6|4
1739193600000|2025-02-10 13:20:00|46879.7|46859.7|46890.1|46870.1|46890.1|46870.1|46879.7|46859.7|32
1739193610000|2025-02-10 13:20:10|46890.5|46870.5|46912.6|46892.6|46917.2|46897.2|46890.5|46870.5|42
1739193620000|2025-02-10 13:20:20|46914.3|46894.3|46909.7|46889.7|46914.3|46894.3|46907.2|46887.2|13
1739193630000|2025-02-10 13:20:30|46910.1|46890.1|46917.6|46897.6|46924.7|46904.7|46910.1|46890.1|19
1739193640000|2025-02-10 13:20:40|46915.5|46895.5|46924.7|46904.7|46924.7|46904.7|46912.2|46892.2|31
1739193650000|2025-02-10 13:20:50|46921.8|46901.8|46914.7|46894.7|46921.8|46901.8|46909.7|46889.7|41
1739193660000|2025-02-10 13:21:00|46916.8|46896.8|46919.7|46899.7|46922.2|46902.2|46916.8|46896.8|32
1739193670000|2025-02-10 13:21:10|46917.6|46897.6|46919.7|46899.7|46920.5|46900.5|46917.6|46897.6|6
1739193680000|2025-02-10 13:21:20|46920.1|46900.1|46921.8|46901.8|46922.6|46902.6|46919.3|46899.3|23
1739193690000|2025-02-10 13:21:30|46922.2|46902.2|46922.6|46902.6|46924.7|46904.7|46921.8|46901.8|6
1739193700000|2025-02-10 13:21:40|46924.7|46904.7|46919.7|46899.7|46924.7|46904.7|46912.6|46892.6|41
1739193710000|2025-02-10 13:21:50|46920.1|46900.1|46920.1|46900.1|46920.1|46900.1|46920.1|46900.1|5
1739193720000|2025-02-10 13:22:00|46920.5|46900.5|46932.6|46912.6|46932.6|46912.6|46920.5|46900.5|12
1739193730000|2025-02-10 13:22:10|46932.2|46912.2|46938|46918|46940.5|46920.5|46930.1|46910.1|24
1739193740000|2025-02-10 13:22:20|46938.4|46918.4|46930.5|46910.5|46940.5|46920.5|46930.5|46910.5|27
1739193750000|2025-02-10 13:22:30|46928.4|46908.4|46919.7|46899.7|46928.4|46908.4|46919.7|46899.7|24
1739193760000|2025-02-10 13:22:40|46919.3|46899.3|46893.4|46873.4|46919.3|46899.3|46891.3|46871.3|15
1739193770000|2025-02-10 13:22:50|46895.5|46875.5|46898|46878|46900.9|46880.9|46895.5|46875.5|7
1739193780000|2025-02-10 13:23:00|46895.9|46875.9|46900.5|46880.5|46900.9|46880.9|46895.9|46875.9|55
1739193790000|2025-02-10 13:23:10|46898|46878|46898|46878|46898|46878|46895.1|46875.1|9
1739193800000|2025-02-10 13:23:20|46898.4|46878.4|46902.6|46882.6|46902.6|46882.6|46898.4|46878.4|2
1739193810000|2025-02-10 13:23:30|46898|46878|46913.8|46893.8|46913.8|46893.8|46897.6|46877.6|40
1739193820000|2025-02-10 13:23:40|46914.2|46894.2|46920.5|46900.5|46920.5|46900.5|46914.2|46894.2|127
1739193830000|2025-02-10 13:23:50|46920.9|46900.9|46910.1|46890.1|46923|46903|46910.1|46890.1|189
1739193840000|2025-02-10 13:24:00|46910.5|46890.5|46908|46888|46910.5|46890.5|46905.9|46885.9|172
1739193850000|2025-02-10 13:24:10|46908.4|46888.4|46916.3|46896.3|46916.3|46896.3|46908.4|46888.4|139
1739193860000|2025-02-10 13:24:20|46916.7|46896.7|46920.9|46900.9|46923.4|46903.4|46916.7|46896.7|80
1739193870000|2025-02-10 13:24:30|46918.4|46898.4|46913|46893|46921.3|46901.3|46913|46893|71
1739193880000|2025-02-10 13:24:40|46915.9|46895.9|46923|46903|46923.4|46903.4|46915.5|46895.5|19
1739193890000|2025-02-10 13:24:50|46923.4|46903.4|46918.4|46898.4|46923.4|46903.4|46918.4|46898.4|532
1739193900000|2025-02-10 13:25:00|46923|46903|46946.3|46926.3|46946.3|46926.3|46923|46903|314
1739193910000|2025-02-10 13:25:10|46946.7|46926.7|46931.3|46911.3|46946.7|46926.7|46931.3|46911.3|32
1739193920000|2025-02-10 13:25:20|46928.8|46908.8|46936.3|46916.3|46936.3|46916.3|46928.8|46908.8|26
1739193930000|2025-02-10 13:25:30|46937.5|46917.5|46953.8|46933.8|46961.3|46941.3|46937.5|46917.5|12
1739193940000|2025-02-10 13:25:40|46956.3|46936.3|46951.3|46931.3|46956.3|46936.3|46951.3|46931.3|22
1739193950000|2025-02-10 13:25:50|46953.8|46933.8|46945.1|46925.1|46953.8|46933.8|46945.1|46925.1|25
1739193960000|2025-02-10 13:26:00|46943|46923|46948|46928|46950.5|46930.5|46943|46923|9
1739193970000|2025-02-10 13:26:10|46950.5|46930.5|46953|46933|46953|46933|46950.5|46930.5|2
1739193980000|2025-02-10 13:26:20|46953.4|46933.4|46960.5|46940.5|46960.9|46940.9|46953.4|46933.4|19
1739193990000|2025-02-10 13:26:30|46961.3|46941.3|46960.5|46940.5|46963.4|46943.4|46960.5|46940.5|22
1739194000000|2025-02-10 13:26:40|46960.1|46940.1|46952.6|46932.6|46960.1|46940.1|46952.6|46932.6|9
1739194010000|2025-02-10 13:26:50|46953|46933|46955.5|46935.5|46957.6|46937.6|46952.6|46932.6|2
1739194020000|2025-02-10 13:27:00|46957.6|46937.6|46958.4|46938.4|46958.8|46938.8|46953|46933|17
1739194030000|2025-02-10 13:27:10|46958|46938|46955.5|46935.5|46958|46938|46953|46933|17
1739194040000|2025-02-10 13:27:20|46957.6|46937.6|46940.5|46920.5|46957.6|46937.6|46940.5|46920.5|27
1739194050000|2025-02-10 13:27:30|46938.4|46918.4|46923|46903|46938.4|46918.4|46923|46903|10
1739194060000|2025-02-10 13:27:40|46925.5|46905.5|46932.6|46912.6|46937.6|46917.6|46925.5|46905.5|25
1739194070000|2025-02-10 13:27:50|46932.2|46912.2|46927.6|46907.6|46932.2|46912.2|46925.1|46905.1|10
1739194080000|2025-02-10 13:28:00|46928|46908|46917.6|46897.6|46928|46908|46917.6|46897.6|26
1739194090000|2025-02-10 13:28:10|46918.4|46898.4|46920.1|46900.1|46920.5|46900.5|46918.4|46898.4|7
1739194100000|2025-02-10 13:28:20|46917.6|46897.6|46905.5|46885.5|46917.6|46897.6|46905.5|46885.5|12
1739194110000|2025-02-10 13:28:30|46903|46883|46886.8|46866.8|46903|46883|46886.8|46866.8|56
1739194120000|2025-02-10 13:28:40|46887.2|46867.2|46882.2|46862.2|46889.3|46869.3|46882.2|46862.2|19
1739194130000|2025-02-10 13:28:50|46881.8|46861.8|46887.2|46867.2|46887.2|46867.2|46881.8|46861.8|78
1739194140000|2025-02-10 13:29:00|46889.7|46869.7|46881|46861|46889.7|46869.7|46881|46861|285
1739194150000|2025-02-10 13:29:10|46880.6|46860.6|46876.4|46856.4|46880.6|46860.6|46876.4|46856.4|3
1739194160000|2025-02-10 13:29:20|46878.9|46858.9|46884.7|46864.7|46887.6|46867.6|46878.9|46858.9|10
1739194170000|2025-02-10 13:29:30|46886.8|46866.8|46878.5|46858.5|46886.8|46866.8|46878.5|46858.5|14
1739194180000|2025-02-10 13:29:40|46878.1|46858.1|46874.3|46854.3|46878.5|46858.5|46871.8|46851.8|2
1739194190000|2025-02-10 13:29:50|46878.9|46858.9|46891.8|46871.8|46891.8|46871.8|46878.9|46858.9|22
1739194200000|2025-02-10 13:30:00|46896.4|46876.4|46904.3|46884.3|46911.4|46891.4|46896.4|46876.4|17
1739194210000|2025-02-10 13:30:10|46903.5|46883.5|46903.9|46883.9|46903.9|46883.9|46901.4|46881.4|5
1739194220000|2025-02-10 13:30:20|46904.3|46884.3|46903.9|46883.9|46904.3|46884.3|46903.9|46883.9|5
1739194230000|2025-02-10 13:30:30|46904.3|46884.3|46906.4|46886.4|46906.8|46886.8|46903.9|46883.9|3
1739194240000|2025-02-10 13:30:40|46904.3|46884.3|46901|46881|46904.3|46884.3|46901|46881|7
1739194250000|2025-02-10 13:30:50|46901.4|46881.4|46904.7|46884.7|46904.7|46884.7|46901.4|46881.4|18
1739194260000|2025-02-10 13:31:00|46904.3|46884.3|46908.9|46888.9|46908.9|46888.9|46903.9|46883.9|18
1739194270000|2025-02-10 13:31:10|46906.8|46886.8|46903.9|46883.9|46906.8|46886.8|46903.9|46883.9|9
1739194280000|2025-02-10 13:31:20|46903.5|46883.5|46886.8|46866.8|46903.5|46883.5|46886.8|46866.8|175
1739194290000|2025-02-10 13:31:30|46894.7|46874.7|46896.8|46876.8|46899.7|46879.7|46891.8|46871.8|34
1739194300000|2025-02-10 13:31:40|46899.3|46879.3|46899.7|46879.7|46899.7|46879.7|46897.2|46877.2|7
1739194310000|2025-02-10 13:31:50|46901.8|46881.8|46910.5|46890.5|46910.5|46890.5|46899.7|46879.7|24
1739194320000|2025-02-10 13:32:00|46915.5|46895.5|46935.1|46915.1|46935.1|46915.1|46915.5|46895.5|24
1739194330000|2025-02-10 13:32:10|46934.7|46914.7|46911.8|46891.8|46934.7|46914.7|46911.8|46891.8|36
1739194340000|2025-02-10 13:32:20|46914.3|46894.3|46916.4|46896.4|46916.4|46896.4|46914.3|46894.3|16
1739194350000|2025-02-10 13:32:30|46914.3|46894.3|46916.8|46896.8|46916.8|46896.8|46914.3|46894.3|21
1739194360000|2025-02-10 13:32:40|46917.2|46897.2|46926.8|46906.8|46926.8|46906.8|46917.2|46897.2|11
1739194370000|2025-02-10 13:32:50|46915.1|46895.1|46913|46893|46915.1|46895.1|46912.6|46892.6|6
1739194380000|2025-02-10 13:33:00|46915.1|46895.1|46919.7|46899.7|46919.7|46899.7|46915.1|46895.1|20
1739194390000|2025-02-10 13:33:10|46921.8|46901.8|46929.7|46909.7|46936.8|46916.8|46921.8|46901.8|25
1739194400000|2025-02-10 13:33:20|46926.8|46906.8|46929.7|46909.7|46932.2|46912.2|46926.8|46906.8|14
1739194410000|2025-02-10 13:33:30|46930.1|46910.1|46934.7|46914.7|46935.1|46915.1|46930.1|46910.1|11
1739194420000|2025-02-10 13:33:40|46935.1|46915.1|46940.1|46920.1|46940.1|46920.1|46935.1|46915.1|13
1739194430000|2025-02-10 13:33:50|46937.6|46917.6|46938.4|46918.4|46940.5|46920.5|46935.1|46915.1|30
1739194440000|2025-02-10 13:34:00|46942.6|46922.6|46945.5|46925.5|46945.5|46925.5|46942.6|46922.6|12
1739194450000|2025-02-10 13:34:10|46945.9|46925.9|46953|46933|46953|46933|46945.5|46925.5|7
1739194460000|2025-02-10 13:34:20|46950.9|46930.9|46955.9|46935.9|46955.9|46935.9|46950.9|46930.9|3
1739194470000|2025-02-10 13:34:30|46955.5|46935.5|46953|46933|46955.9|46935.9|46953|46933|12
1739194480000|2025-02-10 13:34:40|||||||||8
1739194490000|2025-02-10 13:34:50|46952.6|46932.6|46942.6|46922.6|46952.6|46932.6|46942.2|46922.2|9
1739194500000|2025-02-10 13:35:00|46943|46923|46943|46923|46945.5|46925.5|46943|46923|12
1739194510000|2025-02-10 13:35:10|46940.5|46920.5|46948.4|46928.4|46948.8|46928.8|46940.5|46920.5|33
1739194520000|2025-02-10 13:35:20|46960.1|46940.1|46974.7|46954.7|46974.7|46954.7|46960.1|46940.1|29
1739194530000|2025-02-10 13:35:30|46976.8|46956.8|46987.2|46967.2|46987.2|46967.2|46974.7|46954.7|14
1739194540000|2025-02-10 13:35:40|46986.8|46966.8|46981.8|46961.8|46986.8|46966.8|46981.8|46961.8|16
1739194550000|2025-02-10 13:35:50|46982.2|46962.2|46981.8|46961.8|46982.2|46962.2|46977.2|46957.2|4
1739194560000|2025-02-10 13:36:00|46981.4|46961.4|46957.2|46937.2|46981.4|46961.4|46957.2|46937.2|43
1739194570000|2025-02-10 13:36:10|46959.3|46939.3|46964.7|46944.7|46964.7|46944.7|46959.3|46939.3|7
1739194580000|2025-02-10 13:36:20|46962.2|46942.2|46962.3|46942.3|46967.2|46947.2|46962.2|46942.2|6
1739194590000|2025-02-10 13:36:30|46961.8|46941.8|46959.3|46939.3|46961.8|46941.8|46959.3|46939.3|1
1739194600000|2025-02-10 13:36:40|46957.3|46937.3|46938.5|46918.5|46957.3|46937.3|46938.5|46918.5|78
1739194610000|2025-02-10 13:36:50|46936|46916|46940.2|46920.2|46943.5|46923.5|46936|46916|253
1739194620000|2025-02-10 13:37:00|46939.8|46919.8|46934.4|46914.4|46940.2|46920.2|46934.4|46914.4|2
1739194630000|2025-02-10 13:37:10|46929.8|46909.8|46930.2|46910.2|46932.7|46912.7|46927.7|46907.7|21
1739194640000|2025-02-10 13:37:20|46930.6|46910.6|46935.6|46915.6|46935.6|46915.6|46930.6|46910.6|21
1739194650000|2025-02-10 13:37:30|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|10
1739194660000|2025-02-10 13:37:40|46933.6|46913.6|46931.9|46911.9|46935.7|46915.7|46929.4|46909.4|165
1739194670000|2025-02-10 13:37:50|46932.3|46912.3|46937.8|46917.8|46937.8|46917.8|46932.3|46912.3|5
1739194680000|2025-02-10 13:38:00|46938.2|46918.2|46941.5|46921.5|46941.5|46921.5|46938.2|46918.2|5
1739194690000|2025-02-10 13:38:10|46951.9|46931.9|46945.7|46925.7|46951.9|46931.9|46945.7|46925.7|13
1739194700000|2025-02-10 13:38:20|46946.1|46926.1|46951.1|46931.1|46951.1|46931.1|46946.1|46926.1|72
1739194710000|2025-02-10 13:38:30|46951.5|46931.5|46959|46939|46959|46939|46951.5|46931.5|8
1739194720000|2025-02-10 13:38:40|46961.1|46941.1|46961.1|46941.1|46961.1|46941.1|46961.1|46941.1|10
1739194730000|2025-02-10 13:38:50|46964|46944|46966.5|46946.5|46966.5|46946.5|46961.5|46941.5|2
1739194740000|2025-02-10 13:39:00|46966.1|46946.1|46966.1|46946.1|46966.5|46946.5|46966.1|46946.1|8
1739194750000|2025-02-10 13:39:10|46964|46944|46964|46944|46966.5|46946.5|46964|46944|2
1739194760000|2025-02-10 13:39:20|46963.6|46943.6|46961.1|46941.1|46964|46944|46961.1|46941.1|1
1739194770000|2025-02-10 13:39:30|46961.5|46941.5|46969|46949|46969|46949|46961.5|46941.5|12
1739194780000|2025-02-10 13:39:40|46971.1|46951.1|46966.5|46946.5|46971.1|46951.1|46966.5|46946.5|6
1739194790000|2025-02-10 13:39:50|46969|46949|46964|46944|46969|46949|46964|46944|6
1739194800000|2025-02-10 13:40:00|46964.4|46944.4|46956.9|46936.9|46966.5|46946.5|46956.9|46936.9|38
1739194810000|2025-02-10 13:40:10|46956.1|46936.1|46954|46934|46956.1|46936.1|46954|46934|70
1739194820000|2025-02-10 13:40:20|46953.6|46933.6|46941.9|46921.9|46953.6|46933.6|46941.9|46921.9|11
1739194830000|2025-02-10 13:40:30|46941.1|46921.1|46946.5|46926.5|46949|46929|46938.2|46918.2|183
1739194840000|2025-02-10 13:40:40|46949|46929|46949|46929|46949|46929|46944|46924|4
1739194850000|2025-02-10 13:40:50|46949.4|46929.4|46941.9|46921.9|46949.4|46929.4|46941.9|46921.9|15
1739194860000|2025-02-10 13:41:00|46941.5|46921.5|46941.9|46921.9|46941.9|46921.9|46939.4|46919.4|7
1739194870000|2025-02-10 13:41:10|46942.3|46922.3|46944.8|46924.8|46944.8|46924.8|46942.3|46922.3|11
1739194880000|2025-02-10 13:41:20|46946.5|46926.5|46951.9|46931.9|46951.9|46931.9|46946.5|46926.5|70
1739194890000|2025-02-10 13:41:30|46952.3|46932.3|46964.4|46944.4|46964.8|46944.8|46952.3|46932.3|11
1739194900000|2025-02-10 13:41:40|46964.8|46944.8|46964.8|46944.8|46964.8|46944.8|46962.3|46942.3|17
1739194910000|2025-02-10 13:41:50|46964.4|46944.4|46956.9|46936.9|46964.4|46944.4|46956.9|46936.9|15
1739194920000|2025-02-10 13:42:00|46957.3|46937.3|46960.6|46940.6|46960.6|46940.6|46956.5|46936.5|29
1739194930000|2025-02-10 13:42:10|46965.2|46945.2|46962.3|46942.3|46965.2|46945.2|46957.7|46937.7|11
1739194940000|2025-02-10 13:42:20|46962.7|46942.7|46962.7|46942.7|46962.7|46942.7|46962.3|46942.3|26
1739194950000|2025-02-10 13:42:30|46962.3|46942.3|46961.9|46941.9|46962.7|46942.7|46961.9|46941.9|13
1739194960000|2025-02-10 13:42:40|46959.4|46939.4|46954|46934|46959.4|46939.4|46954|46934|23
1739194970000|2025-02-10 13:42:50|46949.4|46929.4|46946.5|46926.5|46949.8|46929.8|46946.5|46926.5|13
1739194980000|2025-02-10 13:43:00|46946.9|46926.9|46941.9|46921.9|46946.9|46926.9|46941.9|46921.9|16
1739194990000|2025-02-10 13:43:10|46941.5|46921.5|46921.1|46901.1|46941.5|46921.5|46921.1|46901.1|9
1739195000000|2025-02-10 13:43:20|46919|46899|46889|46869|46919|46899|46886.9|46866.9|25
1739195010000|2025-02-10 13:43:30|46886.5|46866.5|46878.2|46858.2|46886.5|46866.5|46867.8|46847.8|86
1739195020000|2025-02-10 13:43:40|46877.8|46857.8|46880.7|46860.7|46880.7|46860.7|46875.7|46855.7|37
1739195030000|2025-02-10 13:43:50|46878.2|46858.2|46875.7|46855.7|46880.7|46860.7|46875.7|46855.7|19
1739195040000|2025-02-10 13:44:00|46875.3|46855.3|46865.7|46845.7|46875.3|46855.3|46860.7|46840.7|35
1739195050000|2025-02-10 13:44:10|46868.6|46848.6|46873.2|46853.2|46873.2|46853.2|46868.6|46848.6|7
1739195060000|2025-02-10 13:44:20|46874|46854|46883.6|46863.6|46883.6|46863.6|46874|46854|5
1739195070000|2025-02-10 13:44:30|46888.2|46868.2|46888.2|46868.2|46890.7|46870.7|46888.2|46868.2|20
1739195080000|2025-02-10 13:44:40|46888.6|46868.6|46873.2|46853.2|46890.7|46870.7|46873.2|46853.2|28
1739195090000|2025-02-10 13:44:50|46878.2|46858.2|46878.2|46858.2|46879.9|46859.9|46873.2|46853.2|12
1739195100000|2025-02-10 13:45:00|46879|46859|46875.7|46855.7|46880.7|46860.7|46875.7|46855.7|7
1739195110000|2025-02-10 13:45:10|46872.8|46852.8|46860.7|46840.7|46875.3|46855.3|46860.7|46840.7|27
1739195120000|2025-02-10 13:45:20|46858.6|46838.6|46850.7|46830.7|46858.6|46838.6|46850.7|46830.7|20
1739195130000|2025-02-10 13:45:30|46848.2|46828.2|46840.7|46820.7|46848.2|46828.2|46840.7|46820.7|15
1739195140000|2025-02-10 13:45:40|46840.3|46820.3|46830.7|46810.7|46840.3|46820.3|46830.7|46810.7|21
1739195150000|2025-02-10 13:45:50|46830.3|46810.3|46820.3|46800.3|46830.3|46810.3|46815.7|46795.7|31
1739195160000|2025-02-10 13:46:00|46820.7|46800.7|46820.7|46800.7|46823.2|46803.2|46820.7|46800.7|23
1739195170000|2025-02-10 13:46:10|46823.2|46803.2|46831.1|46811.1|46831.1|46811.1|46823.2|46803.2|10
1739195180000|2025-02-10 13:46:20|46828.2|46808.2|46830.7|46810.7|46831.1|46811.1|46828.2|46808.2|14
1739195190000|2025-02-10 13:46:30|46830.3|46810.3|46838.2|46818.2|46838.2|46818.2|46825.7|46805.7|11
1739195200000|2025-02-10 13:46:40|||||||||3
1739195210000|2025-02-10 13:46:50|||||||||2
1739195220000|2025-02-10 13:47:00|46840.7|46820.7|46845.3|46825.3|46848.2|46828.2|46840.7|46820.7|39
1739195230000|2025-02-10 13:47:10|46845.7|46825.7|46842.4|46822.4|46853.2|46833.2|46840.7|46820.7|78
1739195240000|2025-02-10 13:47:20|46839.9|46819.9|46817.4|46797.4|46839.9|46819.9|46817.4|46797.4|33
1739195250000|2025-02-10 13:47:30|46814.9|46794.9|46823.6|46803.6|46823.6|46803.6|46814.9|46794.9|131
1739195260000|2025-02-10 13:47:40|46825.7|46805.7|46836.1|46816.1|46836.1|46816.1|46825.7|46805.7|25
1739195270000|2025-02-10 13:47:50|46838.6|46818.6|46833.2|46813.2|46840.7|46820.7|46830.3|46810.3|11
1739195280000|2025-02-10 13:48:00|46831.1|46811.1|46827.8|46807.8|46833.2|46813.2|46827.8|46807.8|21
1739195290000|2025-02-10 13:48:10|46826.5|46806.5|46830.7|46810.7|46833.2|46813.2|46826.5|46806.5|54
1739195300000|2025-02-10 13:48:20|46828.2|46808.2|46830.3|46810.3|46832.4|46812.4|46828.2|46808.2|9
1739195310000|2025-02-10 13:48:30|46833.2|46813.2|46835.3|46815.3|46835.3|46815.3|46833.2|46813.2|1
1739195320000|2025-02-10 13:48:40|46835.7|46815.7|46835.3|46815.3|46838.2|46818.2|46835.3|46815.3|19
1739195330000|2025-02-10 13:48:50|46835.7|46815.7|46835.7|46815.7|46838.2|46818.2|46832.8|46812.8|24
1739195340000|2025-02-10 13:49:00|46836.1|46816.1|46843.2|46823.2|46843.2|46823.2|46836.1|46816.1|6
1739195350000|2025-02-10 13:49:10|46843.6|46823.6|46844.9|46824.9|46844.9|46824.9|46840.7|46820.7|17
1739195360000|2025-02-10 13:49:20|46845.3|46825.3|46845.3|46825.3|46851.1|46831.1|46845.3|46825.3|29
1739195370000|2025-02-10 13:49:30|46844.9|46824.9|46845.3|46825.3|46845.3|46825.3|46842.8|46822.8|5
1739195380000|2025-02-10 13:49:40|46843.2|46823.2|46838.2|46818.2|46843.2|46823.2|46838.2|46818.2|4
1739195390000|2025-02-10 13:49:50|46840.7|46820.7|46841.5|46821.5|46841.5|46821.5|46838.2|46818.2|19
1739195400000|2025-02-10 13:50:00|46843.6|46823.6|46858.2|46838.2|46858.2|46838.2|46843.6|46823.6|10
1739195410000|2025-02-10 13:50:10|46863.2|46843.2|46863.2|46843.2|46863.6|46843.6|46863.2|46843.2|14
1739195420000|2025-02-10 13:50:20|46860.7|46840.7|46855.7|46835.7|46860.7|46840.7|46855.7|46835.7|6
1739195430000|2025-02-10 13:50:30|46858.2|46838.2|46868.2|46848.2|46868.2|46848.2|46858.2|46838.2|15
1739195440000|2025-02-10 13:50:40|46868.6|46848.6|46890.7|46870.7|46893.2|46873.2|46868.6|46848.6|17
1739195450000|2025-02-10 13:50:50|46890.3|46870.3|46888.2|46868.2|46890.3|46870.3|46883.6|46863.6|22
1739195460000|2025-02-10 13:51:00|46882.8|46862.8|46870.7|46850.7|46882.8|46862.8|46870.7|46850.7|26
1739195470000|2025-02-10 13:51:10|46871.1|46851.1|46873.2|46853.2|46873.2|46853.2|46870.7|46850.7|10
1739195480000|2025-02-10 13:51:20|46872.8|46852.8|46870.7|46850.7|46872.8|46852.8|46870.7|46850.7|3
1739195490000|2025-02-10 13:51:30|46871.1|46851.1|46874|46854|46874|46854|46871.1|46851.1|6
1739195500000|2025-02-10 13:51:40|46876.1|46856.1|46881.1|46861.1|46881.1|46861.1|46876.1|46856.1|2
1739195510000|2025-02-10 13:51:50|46883.2|46863.2|46885.7|46865.7|46885.7|46865.7|46883.2|46863.2|3
1739195520000|2025-02-10 13:52:00|46885.3|46865.3|46883.2|46863.2|46885.3|46865.3|46880.7|46860.7|6
1739195530000|2025-02-10 13:52:10|46885.3|46865.3|46886.1|46866.1|46886.1|46866.1|46885.3|46865.3|14
1739195540000|2025-02-10 13:52:20|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|2
1739195550000|2025-02-10 13:52:30|46890.3|46870.3|46898.6|46878.6|46900.7|46880.7|46890.3|46870.3|8
1739195560000|2025-02-10 13:52:40|46901.1|46881.1|46915.7|46895.7|46915.7|46895.7|46901.1|46881.1|23
1739195570000|2025-02-10 13:52:50|46915.3|46895.3|46916.1|46896.1|46916.1|46896.1|46915.3|46895.3|7
1739195580000|2025-02-10 13:53:00|46915.3|46895.3|46915.7|46895.7|46915.7|46895.7|46915.3|46895.3|7
1739195590000|2025-02-10 13:53:10|46915.3|46895.3|46915.7|46895.7|46915.7|46895.7|46908.2|46888.2|21
1739195600000|2025-02-10 13:53:20|46918.2|46898.2|46919.9|46899.9|46920.3|46900.3|46918.2|46898.2|5
1739195610000|2025-02-10 13:53:30|46917.8|46897.8|46915.7|46895.7|46917.8|46897.8|46915.7|46895.7|4
1739195620000|2025-02-10 13:53:40|46917.8|46897.8|46940.7|46920.7|46940.7|46920.7|46917.8|46897.8|23
1739195630000|2025-02-10 13:53:50|46940.3|46920.3|46937.8|46917.8|46940.7|46920.7|46937.8|46917.8|15
1739195640000|2025-02-10 13:54:00|46932.8|46912.8|46929.5|46909.5|46932.8|46912.8|46929.5|46909.5|5
1739195650000|2025-02-10 13:54:10|46929.1|46909.1|46923.2|46903.2|46929.1|46909.1|46920.3|46900.3|18
1739195660000|2025-02-10 13:54:20|46926.1|46906.1|46928.2|46908.2|46933.2|46913.2|46926.1|46906.1|5
1739195670000|2025-02-10 13:54:30|||||||||6
1739195680000|2025-02-10 13:54:40|46931.1|46911.1|46935.7|46915.7|46935.7|46915.7|46931.1|46911.1|5
1739195690000|2025-02-10 13:54:50|46935.3|46915.3|46933.2|46913.2|46935.3|46915.3|46930.3|46910.3|13
1739195700000|2025-02-10 13:55:00|46933.6|46913.6|46943.2|46923.2|46943.2|46923.2|46933.6|46913.6|5
1739195710000|2025-02-10 13:55:10|46940.7|46920.7|46945.7|46925.7|46945.7|46925.7|46938.2|46918.2|25
1739195720000|2025-02-10 13:55:20|46948.2|46928.2|46964.9|46944.9|46966.1|46946.1|46948.2|46928.2|46
1739195730000|2025-02-10 13:55:30|46962.8|46942.8|46951.1|46931.1|46962.8|46942.8|46945.7|46925.7|26
1739195740000|2025-02-10 13:55:40|46951.5|46931.5|46958.2|46938.2|46960.3|46940.3|46951.5|46931.5|9
1739195750000|2025-02-10 13:55:50|46956.1|46936.1|46961.1|46941.1|46963.2|46943.2|46956.1|46936.1|10
1739195760000|2025-02-10 13:56:00|46959|46939|46962.8|46942.8|46963.6|46943.6|46956.1|46936.1|19
1739195770000|2025-02-10 13:56:10|46960.7|46940.7|46958.2|46938.2|46960.7|46940.7|46957.8|46937.8|19
1739195780000|2025-02-10 13:56:20|46957.8|46937.8|46960.7|46940.7|46960.7|46940.7|46955.7|46935.7|12
1739195790000|2025-02-10 13:56:30|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|5
1739195800000|2025-02-10 13:56:40|46967.8|46947.8|46970.3|46950.3|46970.7|46950.7|46965.7|46945.7|15
1739195810000|2025-02-10 13:56:50|46969.9|46949.9|46945.7|46925.7|46969.9|46949.9|46945.7|46925.7|14
1739195820000|2025-02-10 13:57:00|46945.3|46925.3|46940.7|46920.7|46945.3|46925.3|46940.7|46920.7|3
1739195830000|2025-02-10 13:57:10|46935.7|46915.7|46935.3|46915.3|46935.7|46915.7|46930.7|46910.7|9
1739195840000|2025-02-10 13:57:20|46933.2|46913.2|46935.7|46915.7|46935.7|46915.7|46933.2|46913.2|6
1739195850000|2025-02-10 13:57:30|46936.1|46916.1|46940.7|46920.7|46940.7|46920.7|46936.1|46916.1|5
1739195860000|2025-02-10 13:57:40|46941.1|46921.1|46948.2|46928.2|46948.2|46928.2|46941.1|46921.1|0
1739195870000|2025-02-10 13:57:50|46950.7|46930.7|46953.2|46933.2|46953.2|46933.2|46950.7|46930.7|6
1739195880000|2025-02-10 13:58:00|46953.6|46933.6|46950.7|46930.7|46953.6|46933.6|46950.7|46930.7|15
1739195890000|2025-02-10 13:58:10|46950.3|46930.3|46960.3|46940.3|46963.2|46943.2|46950.3|46930.3|36
1739195900000|2025-02-10 13:58:20|46959.9|46939.9|46955.3|46935.3|46960.3|46940.3|46950.3|46930.3|9
1739195910000|2025-02-10 13:58:30|46953.2|46933.2|46952.4|46932.4|46953.2|46933.2|46952.4|46932.4|3
1739195920000|2025-02-10 13:58:40|||||||||4
1739195930000|2025-02-10 13:58:50|46949.9|46929.9|46949.9|46929.9|46949.9|46929.9|46949.9|46929.9|7
1739195940000|2025-02-10 13:59:00|46947.8|46927.8|46944.5|46924.5|46947.8|46927.8|46944.5|46924.5|9
1739195950000|2025-02-10 13:59:10|46942|46922|46944.5|46924.5|46944.5|46924.5|46942|46922|5
1739195960000|2025-02-10 13:59:20|46944.9|46924.9|46932.4|46912.4|46944.9|46924.9|46929.9|46909.9|16
1739195970000|2025-02-10 13:59:30|46934.5|46914.5|46937.4|46917.4|46937.4|46917.4|46932.4|46912.4|1
1739195980000|2025-02-10 13:59:40|46937.8|46917.8|46934.9|46914.9|46939.9|46919.9|46934.9|46914.9|5
1739195990000|2025-02-10 13:59:50|46935.3|46915.3|46937.4|46917.4|46939.9|46919.9|46935.3|46915.3|2
1739196000000|2025-02-10 14:00:00|46937.8|46917.8|46932.4|46912.4|46944.9|46924.9|46929.9|46909.9|21
1739196010000|2025-02-10 14:00:10|46929.9|46909.9|46919.5|46899.5|46929.9|46909.9|46919.5|46899.5|13
1739196020000|2025-02-10 14:00:20|46912.4|46892.4|46904.9|46884.9|46914.9|46894.9|46904.9|46884.9|26
1739196030000|2025-02-10 14:00:30|46904.5|46884.5|46902|46882|46904.9|46884.9|46902|46882|10
1739196040000|2025-02-10 14:00:40|46904.1|46884.1|46904.9|46884.9|46905.3|46885.3|46899.9|46879.9|13
1739196050000|2025-02-10 14:00:50|46905.7|46885.7|46917.8|46897.8|46917.8|46897.8|46905.7|46885.7|6
1739196060000|2025-02-10 14:01:00|46918.2|46898.2|46927.4|46907.4|46930.3|46910.3|46918.2|46898.2|12
1739196070000|2025-02-10 14:01:10|46928.2|46908.2|46942.8|46922.8|46943.2|46923.2|46928.2|46908.2|6
1739196080000|2025-02-10 14:01:20|46943.2|46923.2|46941.1|46921.1|46955.7|46935.7|46938.2|46918.2|39
1739196090000|2025-02-10 14:01:30|46943.6|46923.6|46950.7|46930.7|46955.7|46935.7|46943.6|46923.6|15
1739196100000|2025-02-10 14:01:40|46947.8|46927.8|46947.8|46927.8|46947.8|46927.8|46947.4|46927.4|13
1739196110000|2025-02-10 14:01:50|46948.2|46928.2|46952.8|46932.8|46952.8|46932.8|46947.8|46927.8|1
1739196120000|2025-02-10 14:02:00|46952.4|46932.4|46942.8|46922.8|46952.4|46932.4|46942.8|46922.8|18
1739196130000|2025-02-10 14:02:10|46939.9|46919.9|46937|46917|46939.9|46919.9|46937|46917|16
1739196140000|2025-02-10 14:02:20|46937.4|46917.4|46954.5|46934.5|46954.9|46934.9|46937.4|46917.4|21
1739196150000|2025-02-10 14:02:30|46954.1|46934.1|46952|46932|46954.1|46934.1|46952|46932|1
1739196160000|2025-02-10 14:02:40|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|8
1739196170000|2025-02-10 14:02:50|46947.4|46927.4|46937.4|46917.4|46947.4|46927.4|46937.4|46917.4|6
1739196180000|2025-02-10 14:03:00|46935.3|46915.3|46931.6|46911.6|46935.3|46915.3|46931.6|46911.6|15
1739196190000|2025-02-10 14:03:10|46929.5|46909.5|46931.6|46911.6|46931.6|46911.6|46929.5|46909.5|3
1739196200000|2025-02-10 14:03:20|46929.5|46909.5|46929.1|46909.1|46929.5|46909.5|46929.1|46909.1|6
1739196210000|2025-02-10 14:03:30|46927|46907|46909.9|46889.9|46927|46907|46909.9|46889.9|26
1739196220000|2025-02-10 14:03:40|46907.8|46887.8|46904.9|46884.9|46907.8|46887.8|46904.9|46884.9|4
1739196230000|2025-02-10 14:03:50|46904.5|46884.5|46915.3|46895.3|46917.4|46897.4|46904.5|46884.5|19
1739196240000|2025-02-10 14:04:00|46917.4|46897.4|46927|46907|46927.8|46907.8|46917.4|46897.4|21
1739196250000|2025-02-10 14:04:10|46924.5|46904.5|46917.4|46897.4|46924.5|46904.5|46917.4|46897.4|23
1739196260000|2025-02-10 14:04:20|46914.9|46894.9|46902|46882|46914.9|46894.9|46899.9|46879.9|14
1739196270000|2025-02-10 14:04:30|46904.5|46884.5|46894.5|46874.5|46904.9|46884.9|46894.5|46874.5|9
1739196280000|2025-02-10 14:04:40|46884.9|46864.9|46890.3|46870.3|46890.3|46870.3|46879.5|46859.5|31
1739196290000|2025-02-10 14:04:50|46889.9|46869.9|46877.8|46857.8|46889.9|46869.9|46877.8|46857.8|13
1739196300000|2025-02-10 14:05:00|46877.4|46857.4|46882.4|46862.4|46889.5|46869.5|46877.4|46857.4|17
1739196310000|2025-02-10 14:05:10|46879.9|46859.9|46877.4|46857.4|46879.9|46859.9|46874.9|46854.9|12
1739196320000|2025-02-10 14:05:20|46877.8|46857.8|46889.9|46869.9|46889.9|46869.9|46877.8|46857.8|4
1739196330000|2025-02-10 14:05:30|46892.4|46872.4|46882.4|46862.4|46892.4|46872.4|46880.3|46860.3|14
1739196340000|2025-02-10 14:05:40|46884.9|46864.9|46899.1|46879.1|46902.4|46882.4|46884.9|46864.9|19
1739196350000|2025-02-10 14:05:50|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|0
1739196360000|2025-02-10 14:06:00|46897.4|46877.4|46897.4|46877.4|46897.4|46877.4|46894.5|46874.5|8
1739196370000|2025-02-10 14:06:10|46897.8|46877.8|46897.8|46877.8|46900.3|46880.3|46897.4|46877.4|4
1739196380000|2025-02-10 14:06:20|46897.4|46877.4|46899.9|46879.9|46899.9|46879.9|46894.5|46874.5|2
1739196390000|2025-02-10 14:06:30|46899.5|46879.5|46897.4|46877.4|46899.5|46879.5|46892.8|46872.8|2
1739196400000|2025-02-10 14:06:40|46897|46877|46902.4|46882.4|46904.5|46884.5|46892.4|46872.4|42
1739196410000|2025-02-10 14:06:50|46899.9|46879.9|46899.5|46879.5|46899.9|46879.9|46896.6|46876.6|4
1739196420000|2025-02-10 14:07:00|46897.4|46877.4|46894.9|46874.9|46899.9|46879.9|46894.9|46874.9|12
1739196430000|2025-02-10 14:07:10|46894.5|46874.5|46885.3|46865.3|46894.5|46874.5|46882.4|46862.4|6
1739196440000|2025-02-10 14:07:20|46885.7|46865.7|46902.8|46882.8|46902.8|46882.8|46885.7|46865.7|19
1739196450000|2025-02-10 14:07:30|46905.3|46885.3|46899.9|46879.9|46907.8|46887.8|46899.9|46879.9|12
1739196460000|2025-02-10 14:07:40|46899.5|46879.5|46892.5|46872.5|46899.5|46879.5|46892.5|46872.5|18
1739196470000|2025-02-10 14:07:50|46892.1|46872.1|46890|46870|46892.5|46872.5|46890|46870|2
1739196480000|2025-02-10 14:08:00|46890.4|46870.4|46882.1|46862.1|46892.5|46872.5|46881.7|46861.7|11
1739196490000|2025-02-10 14:08:10|46882.5|46862.5|46890|46870|46890|46870|46882.5|46862.5|3
1739196500000|2025-02-10 14:08:20|46892.5|46872.5|46892.5|46872.5|46892.5|46872.5|46892.5|46872.5|4
1739196510000|2025-02-10 14:08:30|46892.1|46872.1|46892.5|46872.5|46892.5|46872.5|46890|46870|1
1739196520000|2025-02-10 14:08:40|46895|46875|46895|46875|46895|46875|46895|46875|9
1739196530000|2025-02-10 14:08:50|46895.4|46875.4|46897.5|46877.5|46897.5|46877.5|46895.4|46875.4|4
1739196540000|2025-02-10 14:09:00|46900|46880|46895|46875|46900|46880|46895|46875|18
1739196550000|2025-02-10 14:09:10|46892.5|46872.5|46847.1|46827.1|46892.5|46872.5|46847.1|46827.1|39
1739196560000|2025-02-10 14:09:20|46846.7|46826.7|46847.1|46827.1|46849.2|46829.2|46846.7|46826.7|6
1739196570000|2025-02-10 14:09:30|46846.7|46826.7|46844.6|46824.6|46846.7|46826.7|46842.1|46822.1|17
1739196580000|2025-02-10 14:09:40|46850|46830|46877.5|46857.5|46878.3|46858.3|46850|46830|22
1739196590000|2025-02-10 14:09:50|46875|46855|46857.5|46837.5|46875|46855|46857.5|46837.5|9
1739196600000|2025-02-10 14:10:00|46855|46835|46847.5|46827.5|46855|46835|46845|46825|11
1739196610000|2025-02-10 14:10:10|46847.1|46827.1|46855|46835|46855|46835|46847.1|46827.1|3
1739196620000|2025-02-10 14:10:20|46857.1|46837.1|46865|46845|46865|46845|46857.1|46837.1|2
1739196630000|2025-02-10 14:10:30|46870|46850|46872.9|46852.9|46872.9|46852.9|46869.6|46849.6|11
1739196640000|2025-02-10 14:10:40|46872.5|46852.5|46877.1|46857.1|46877.1|46857.1|46872.5|46852.5|9
1739196650000|2025-02-10 14:10:50|46879.2|46859.2|46892.5|46872.5|46892.5|46872.5|46879.2|46859.2|9
1739196660000|2025-02-10 14:11:00|46890|46870|46890|46870|46890|46870|46890|46870|0
1739196670000|2025-02-10 14:11:10|46892.1|46872.1|46892.1|46872.1|46892.1|46872.1|46892.1|46872.1|1
1739196680000|2025-02-10 14:11:20|46894.6|46874.6|46895|46875|46895|46875|46894.6|46874.6|2
1739196690000|2025-02-10 14:11:30|46897.5|46877.5|46897.5|46877.5|46897.5|46877.5|46897.5|46877.5|3
1739196700000|2025-02-10 14:11:40|46897.9|46877.9|46902.5|46882.5|46902.5|46882.5|46897.9|46877.9|10
1739196710000|2025-02-10 14:11:50|46902.9|46882.9|46907.5|46887.5|46907.5|46887.5|46902.9|46882.9|3
1739196720000|2025-02-10 14:12:00|46907.9|46887.9|46905|46885|46907.9|46887.9|46905|46885|18
1739196730000|2025-02-10 14:12:10|46907.1|46887.1|46907.5|46887.5|46909.6|46889.6|46905|46885|20
1739196740000|2025-02-10 14:12:20|46909.6|46889.6|46907.5|46887.5|46909.6|46889.6|46905.4|46885.4|9
1739196750000|2025-02-10 14:12:30|46910|46890|46912.5|46892.5|46912.5|46892.5|46910|46890|1
1739196760000|2025-02-10 14:12:40|||||||||9
1739196770000|2025-02-10 14:12:50|46910|46890|46910|46890|46910|46890|46909.6|46889.6|6
1739196780000|2025-02-10 14:13:00|46912.5|46892.5|46909.6|46889.6|46912.5|46892.5|46909.6|46889.6|12
1739196790000|2025-02-10 14:13:10|46907.5|46887.5|46905.4|46885.4|46907.5|46887.5|46899.6|46879.6|8
1739196800000|2025-02-10 14:13:20|46907.9|46887.9|46930|46910|46930|46910|46907.9|46887.9|15
1739196810000|2025-02-10 14:13:30|46932.5|46912.5|46935|46915|46940|46920|46932.5|46912.5|23
1739196820000|2025-02-10 14:13:40|46934.6|46914.6|46935|46915|46935|46915|46932.5|46912.5|3
1739196830000|2025-02-10 14:13:50|46937.5|46917.5|46939.6|46919.6|46940|46920|46937.5|46917.5|4
1739196840000|2025-02-10 14:14:00|46940|46920|46937.9|46917.9|46940|46920|46934.6|46914.6|19
1739196850000|2025-02-10 14:14:10|46942.5|46922.5|46947.5|46927.5|46947.5|46927.5|46940|46920|12
1739196860000|2025-02-10 14:14:20|||||||||4
1739196870000|2025-02-10 14:14:30|46947.9|46927.9|46949.2|46929.2|46949.6|46929.6|46944.6|46924.6|13
1739196880000|2025-02-10 14:14:40|46947.1|46927.1|46947.5|46927.5|46950|46930|46947.1|46927.1|4
1739196890000|2025-02-10 14:14:50|46949.6|46929.6|46947.5|46927.5|46949.6|46929.6|46947.5|46927.5|1
1739196900000|2025-02-10 14:15:00|46947.1|46927.1|46945|46925|46947.1|46927.1|46942.9|46922.9|7
1739196910000|2025-02-10 14:15:10|46942.5|46922.5|46945.4|46925.4|46945.4|46925.4|46942.5|46922.5|3
1739196920000|2025-02-10 14:15:20|46945|46925|46945.4|46925.4|46945.4|46925.4|46945|46925|1
1739196930000|2025-02-10 14:15:30|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.4|46925.4|11
1739196940000|2025-02-10 14:15:40|46948.3|46928.3|46947.9|46927.9|46948.3|46928.3|46947.9|46927.9|6
1739196950000|2025-02-10 14:15:50|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46947.9|46927.9|3
1739196960000|2025-02-10 14:16:00|46947.9|46927.9|46947.5|46927.5|46947.9|46927.9|46945|46925|31
1739196970000|2025-02-10 14:16:10|46947.1|46927.1|46945.4|46925.4|46947.5|46927.5|46945|46925|4
1739196980000|2025-02-10 14:16:20|46947.5|46927.5|46945|46925|46947.5|46927.5|46945|46925|3
1739196990000|2025-02-10 14:16:30|46947.5|46927.5|46945|46925|46947.5|46927.5|46945|46925|22
1739197000000|2025-02-10 14:16:40|46942.9|46922.9|46942.9|46922.9|46942.9|46922.9|46942.9|46922.9|4
1739197010000|2025-02-10 14:16:50|46942.5|46922.5|46942.9|46922.9|46942.9|46922.9|46942.5|46922.5|9
1739197020000|2025-02-10 14:17:00|46942.5|46922.5|46937.5|46917.5|46942.9|46922.9|46937.5|46917.5|6
1739197030000|2025-02-10 14:17:10|46935.4|46915.4|46950.8|46930.8|46950.8|46930.8|46935.4|46915.4|40
1739197040000|2025-02-10 14:17:20|46948.3|46928.3|46945.4|46925.4|46948.3|46928.3|46945.4|46925.4|3
1739197050000|2025-02-10 14:17:30|46942.9|46922.9|46937.5|46917.5|46942.9|46922.9|46937.5|46917.5|12
1739197060000|2025-02-10 14:17:40|46937.1|46917.1|46935|46915|46937.5|46917.5|46935|46915|6
1739197070000|2025-02-10 14:17:50|||||||||4
1739197080000|2025-02-10 14:18:00|46932.9|46912.9|46930.4|46910.4|46932.9|46912.9|46930.4|46910.4|3
1739197090000|2025-02-10 14:18:10|46932.5|46912.5|46935.4|46915.4|46935.4|46915.4|46930|46910|5
1739197100000|2025-02-10 14:18:20|46935|46915|46935|46915|46935|46915|46935|46915|5
1739197110000|2025-02-10 14:18:30|46930|46910|46932.5|46912.5|46932.5|46912.5|46930|46910|8
1739197120000|2025-02-10 14:18:40|46935|46915|46935|46915|46935|46915|46935|46915|1
1739197130000|2025-02-10 14:18:50|46934.2|46914.2|46930|46910|46934.2|46914.2|46930|46910|4
1739197140000|2025-02-10 14:19:00|46929.6|46909.6|46920|46900|46929.6|46909.6|46917.5|46897.5|4
1739197150000|2025-02-10 14:19:10|46920.4|46900.4|46922.5|46902.5|46925|46905|46920.4|46900.4|3
1739197160000|2025-02-10 14:19:20|46925|46905|46927.5|46907.5|46927.5|46907.5|46922.5|46902.5|7
1739197170000|2025-02-10 14:19:30|46925|46905|46922.5|46902.5|46925|46905|46922.5|46902.5|12
1739197180000|2025-02-10 14:19:40|46920|46900|46915|46895|46920|46900|46915|46895|4
1739197190000|2025-02-10 14:19:50|46912.5|46892.5|46910|46890|46912.5|46892.5|46910|46890|4
1739197200000|2025-02-10 14:20:00|46905|46885|46900|46880|46905|46885|46900|46880|4
1739197210000|2025-02-10 14:20:10|46897.5|46877.5|46892.5|46872.5|46897.5|46877.5|46892.5|46872.5|5
1739197220000|2025-02-10 14:20:20|46892.9|46872.9|46900.4|46880.4|46900.4|46880.4|46890|46870|5
1739197230000|2025-02-10 14:20:30|46905.4|46885.4|46915|46895|46915|46895|46905.4|46885.4|15
1739197240000|2025-02-10 14:20:40|46917.5|46897.5|46915.4|46895.4|46917.5|46897.5|46915.4|46895.4|8
1739197250000|2025-02-10 14:20:50|46917.9|46897.9|46922.5|46902.5|46922.5|46902.5|46917.9|46897.9|3
1739197260000|2025-02-10 14:21:00|46925|46905|46927.1|46907.1|46932.5|46912.5|46925|46905|7
1739197270000|2025-02-10 14:21:10|46927.5|46907.5|46949.6|46929.6|46952.5|46932.5|46927.1|46907.1|39
1739197280000|2025-02-10 14:21:20|46950|46930|46960|46940|46960|46940|46950|46930|5
1739197290000|2025-02-10 14:21:30|46962.5|46942.5|46965|46945|46965|46945|46960|46940|23
1739197300000|2025-02-10 14:21:40|||||||||3
1739197310000|2025-02-10 14:21:50|46965.4|46945.4|46970|46950|46970|46950|46965.4|46945.4|7
1739197320000|2025-02-10 14:22:00|46970.4|46950.4|46980.4|46960.4|46980.4|46960.4|46970.4|46950.4|24
1739197330000|2025-02-10 14:22:10|46977.9|46957.9|46980|46960|46985|46965|46977.9|46957.9|16
1739197340000|2025-02-10 14:22:20|46982.1|46962.1|46970|46950|46982.5|46962.5|46970|46950|21
1739197350000|2025-02-10 14:22:30|46965|46945|46970|46950|46970|46950|46965|46945|8
1739197360000|2025-02-10 14:22:40|46967.5|46947.5|46977.9|46957.9|46978.3|46958.3|46967.5|46947.5|46
1739197370000|2025-02-10 14:22:50|46978.3|46958.3|46975.8|46955.8|46980.8|46960.8|46975.8|46955.8|10
1739197380000|2025-02-10 14:23:00|46978.3|46958.3|46975.8|46955.8|46978.3|46958.3|46973.3|46953.3|7
1739197390000|2025-02-10 14:23:10|46976.2|46956.2|46973.3|46953.3|46978.3|46958.3|46973.3|46953.3|12
1739197400000|2025-02-10 14:23:20|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|7
1739197410000|2025-02-10 14:23:30|46965.8|46945.8|46953.7|46933.7|46965.8|46945.8|46953.3|46933.3|15
1739197420000|2025-02-10 14:23:40|46955.8|46935.8|46945.8|46925.8|46956.2|46936.2|46945.8|46925.8|13
1739197430000|2025-02-10 14:23:50|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|2
1739197440000|2025-02-10 14:24:00|46947.9|46927.9|46938.3|46918.3|46947.9|46927.9|46938.3|46918.3|10
1739197450000|2025-02-10 14:24:10|46940.8|46920.8|46948.3|46928.3|46948.3|46928.3|46940.8|46920.8|10
1739197460000|2025-02-10 14:24:20|46950.8|46930.8|46963.3|46943.3|46993.7|46973.7|46950.8|46930.8|203
1739197470000|2025-02-10 14:24:30|46966.2|46946.2|46950.8|46930.8|46966.2|46946.2|46950.8|46930.8|53
1739197480000|2025-02-10 14:24:40|46950|46930|46933.3|46913.3|46950|46930|46933.3|46913.3|15
1739197490000|2025-02-10 14:24:50|46930.8|46910.8|46930.8|46910.8|46931.6|46911.6|46930.8|46910.8|78
1739197500000|2025-02-10 14:25:00|46933.3|46913.3|46926.2|46906.2|46933.3|46913.3|46921.2|46901.2|18
1739197510000|2025-02-10 14:25:10|46928.7|46908.7|46930.8|46910.8|46933.3|46913.3|46928.7|46908.7|7
1739197520000|2025-02-10 14:25:20|46933.3|46913.3|46930.4|46910.4|46933.3|46913.3|46930.4|46910.4|23
1739197530000|2025-02-10 14:25:30|46928.3|46908.3|46908.3|46888.3|46928.3|46908.3|46905.8|46885.8|37
1739197540000|2025-02-10 14:25:40|||||||||13
1739197550000|2025-02-10 14:25:50|46912.9|46892.9|46906.2|46886.2|46913.3|46893.3|46903.3|46883.3|13
1739197560000|2025-02-10 14:26:00|46906.6|46886.6|46918.3|46898.3|46918.7|46898.7|46906.6|46886.6|7
1739197570000|2025-02-10 14:26:10|46918.7|46898.7|46915.8|46895.8|46920.8|46900.8|46915.8|46895.8|8
1739197580000|2025-02-10 14:26:20|46918.3|46898.3|46918.3|46898.3|46918.3|46898.3|46918.3|46898.3|8
1739197590000|2025-02-10 14:26:30|46915.8|46895.8|46918.7|46898.7|46918.7|46898.7|46915.8|46895.8|2
1739197600000|2025-02-10 14:26:40|46920.8|46900.8|46920.8|46900.8|46920.8|46900.8|46920.8|46900.8|14
1739197620000|2025-02-10 14:27:00|46918.7|46898.7|46915.8|46895.8|46918.7|46898.7|46913.3|46893.3|23
1739197630000|2025-02-10 14:27:10|46918.3|46898.3|46915.8|46895.8|46918.3|46898.3|46915.8|46895.8|2
1739197640000|2025-02-10 14:27:20|46910.8|46890.8|46908.3|46888.3|46910.8|46890.8|46908.3|46888.3|3
1739197650000|2025-02-10 14:27:30|46903.3|46883.3|46908.3|46888.3|46908.3|46888.3|46903.3|46883.3|7
1739197660000|2025-02-10 14:27:40|46907.9|46887.9|46905.8|46885.8|46907.9|46887.9|46905.8|46885.8|4
1739197670000|2025-02-10 14:27:50|46908.3|46888.3|46908.3|46888.3|46908.3|46888.3|46905.8|46885.8|2
1739197680000|2025-02-10 14:28:00|46908.7|46888.7|46896.2|46876.2|46910.4|46890.4|46896.2|46876.2|88
1739197690000|2025-02-10 14:28:10|46898.7|46878.7|46901.6|46881.6|46901.6|46881.6|46898.7|46878.7|22
1739197700000|2025-02-10 14:28:20|46899.1|46879.1|46901.6|46881.6|46901.6|46881.6|46899.1|46879.1|4
1739197710000|2025-02-10 14:28:30|46903.7|46883.7|46901.6|46881.6|46904.1|46884.1|46901.6|46881.6|7
1739197720000|2025-02-10 14:28:40|46903.7|46883.7|46901.6|46881.6|46903.7|46883.7|46901.6|46881.6|11
1739197730000|2025-02-10 14:28:50|46898.7|46878.7|46901.6|46881.6|46901.6|46881.6|46898.3|46878.3|8
1739197740000|2025-02-10 14:29:00|46904.1|46884.1|46916.6|46896.6|46916.6|46896.6|46904.1|46884.1|66
1739197750000|2025-02-10 14:29:10|46916.2|46896.2|46911.6|46891.6|46916.2|46896.2|46911.6|46891.6|6
1739197760000|2025-02-10 14:29:20|46906.6|46886.6|46901.6|46881.6|46906.6|46886.6|46901.2|46881.2|4
1739197770000|2025-02-10 14:29:30|46899.1|46879.1|46899.1|46879.1|46901.6|46881.6|46899.1|46879.1|17
1739197780000|2025-02-10 14:29:40|46901.6|46881.6|46901.6|46881.6|46904.1|46884.1|46901.6|46881.6|28
1739197790000|2025-02-10 14:29:50|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|3
1739197800000|2025-02-10 14:30:00|46901.6|46881.6|46896.6|46876.6|46903.7|46883.7|46896.6|46876.6|31
1739197810000|2025-02-10 14:30:10|46901.6|46881.6|46919.9|46899.9|46919.9|46899.9|46901.6|46881.6|15
1739197820000|2025-02-10 14:30:20|46922|46902|46924.1|46904.1|46924.1|46904.1|46914.1|46894.1|16
1739197830000|2025-02-10 14:30:30|46923.7|46903.7|46924.1|46904.1|46924.1|46904.1|46922|46902|2
1739197840000|2025-02-10 14:30:40|46926.6|46906.6|46946.6|46926.6|46946.6|46926.6|46926.6|46906.6|16
1739197850000|2025-02-10 14:30:50|46949.1|46929.1|46949.1|46929.1|46951.6|46931.6|46949.1|46929.1|15
1739197860000|2025-02-10 14:31:00|46951.6|46931.6|46954.5|46934.5|46957|46937|46951.6|46931.6|36
1739197870000|2025-02-10 14:31:10|46956.6|46936.6|46966.2|46946.2|46966.2|46946.2|46956.6|46936.6|25
1739197880000|2025-02-10 14:31:20|46965.8|46945.8|46951.6|46931.6|46966.2|46946.2|46951.6|46931.6|4
1739197890000|2025-02-10 14:31:30|46952|46932|46951.2|46931.2|46954.1|46934.1|46946.6|46926.6|7
1739197900000|2025-02-10 14:31:40|46949.1|46929.1|46951.6|46931.6|46957|46937|46948.7|46928.7|10
1739197910000|2025-02-10 14:31:50|46950.8|46930.8|46952|46932|46952|46932|46946.2|46926.2|15
1739197920000|2025-02-10 14:32:00|46954.1|46934.1|46946.6|46926.6|46959.1|46939.1|46946.6|46926.6|8
1739197930000|2025-02-10 14:32:10|46948.7|46928.7|46946.6|46926.6|46951.6|46931.6|46946.6|46926.6|13
1739197940000|2025-02-10 14:32:20|46947|46927|46954.1|46934.1|46954.1|46934.1|46947|46927|7
1739197950000|2025-02-10 14:32:30|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46949.1|46929.1|11
1739197960000|2025-02-10 14:32:40|46961.6|46941.6|46964.1|46944.1|46966.6|46946.6|46961.6|46941.6|6
1739197970000|2025-02-10 14:32:50|46966.6|46946.6|46972|46952|46972|46952|46966.6|46946.6|2
1739197980000|2025-02-10 14:33:00|46977|46957|46982.4|46962.4|46982.8|46962.8|46977|46957|35
1739197990000|2025-02-10 14:33:10|46982.8|46962.8|47003.2|46983.2|47003.2|46983.2|46982.8|46962.8|35
1739198000000|2025-02-10 14:33:20|47007.8|46987.8|47025.7|47005.7|47025.7|47005.7|47007.8|46987.8|22
1739198010000|2025-02-10 14:33:30|47026.5|47006.5|47053.2|47033.2|47053.2|47033.2|47026.5|47006.5|75
1739198020000|2025-02-10 14:33:40|47053.6|47033.6|47053.2|47033.2|47053.6|47033.6|47053.2|47033.2|17
1739198030000|2025-02-10 14:33:50|47050.3|47030.3|47046.1|47026.1|47050.3|47030.3|47045.7|47025.7|18
1739198040000|2025-02-10 14:34:00|47043.2|47023.2|47059|47039|47059|47039|47043.2|47023.2|44
1739198050000|2025-02-10 14:34:10|47061.5|47041.5|47073.2|47053.2|47075.7|47055.7|47061.5|47041.5|30
1739198060000|2025-02-10 14:34:20|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|13
1739198070000|2025-02-10 14:34:30|47070.3|47050.3|47078.2|47058.2|47078.2|47058.2|47068.2|47048.2|15
1739198080000|2025-02-10 14:34:40|47076.1|47056.1|47070.3|47050.3|47076.1|47056.1|47070.3|47050.3|16
1739198090000|2025-02-10 14:34:50|47068.2|47048.2|47067.8|47047.8|47068.2|47048.2|47067.4|47047.4|10
1739198100000|2025-02-10 14:35:00|47069.9|47049.9|47066.5|47046.5|47069.9|47049.9|47062.8|47042.8|17
1739198110000|2025-02-10 14:35:10|47069|47049|47068.2|47048.2|47071.1|47051.1|47066.1|47046.1|32
1739198120000|2025-02-10 14:35:20|47068.6|47048.6|47066.1|47046.1|47068.6|47048.6|47065.7|47045.7|5
1739198130000|2025-02-10 14:35:30|47068.2|47048.2|47056.1|47036.1|47070.7|47050.7|47055.7|47035.7|29
1739198140000|2025-02-10 14:35:40|47058.2|47038.2|47058.2|47038.2|47060.7|47040.7|47058.2|47038.2|7
1739198150000|2025-02-10 14:35:50|47057.8|47037.8|47055.7|47035.7|47060.7|47040.7|47055.7|47035.7|4
1739198160000|2025-02-10 14:36:00|47058.2|47038.2|47070.7|47050.7|47070.7|47050.7|47055.7|47035.7|17
1739198170000|2025-02-10 14:36:10|47072.8|47052.8|47065.7|47045.7|47073.2|47053.2|47065.7|47045.7|21
1739198180000|2025-02-10 14:36:20|47063.6|47043.6|47065.7|47045.7|47068.6|47048.6|47063.2|47043.2|8
1739198190000|2025-02-10 14:36:30|47066.1|47046.1|47082.4|47062.4|47082.4|47062.4|47066.1|47046.1|20
1739198200000|2025-02-10 14:36:40|47079.9|47059.9|47091.1|47071.1|47093.2|47073.2|47079.9|47059.9|61
1739198210000|2025-02-10 14:36:50|47093.6|47073.6|47083.2|47063.2|47095.7|47075.7|47083.2|47063.2|20
1739198220000|2025-02-10 14:37:00|47082.8|47062.8|47079.9|47059.9|47084.9|47064.9|47074.9|47054.9|13
1739198230000|2025-02-10 14:37:10|47080.3|47060.3|47079.9|47059.9|47082.4|47062.4|47079.9|47059.9|12
1739198240000|2025-02-10 14:37:20|47077.4|47057.4|47052.4|47032.4|47077.4|47057.4|47052.4|47032.4|18
1739198250000|2025-02-10 14:37:30|47044.9|47024.9|47022.4|47002.4|47044.9|47024.9|47007.4|46987.4|72
1739198260000|2025-02-10 14:37:40|47024.9|47004.9|47012.4|46992.4|47027.4|47007.4|47012.4|46992.4|23
1739198270000|2025-02-10 14:37:50|47010|46990|47025|47005|47025|47005|47010|46990|12
1739198280000|2025-02-10 14:38:00|47025.4|47005.4|47024.2|47004.2|47027.9|47007.9|47024.2|47004.2|8
1739198290000|2025-02-10 14:38:10|47024.6|47004.6|47044.1|47024.1|47044.1|47024.1|47024.2|47004.2|27
1739198300000|2025-02-10 14:38:20|47052.5|47032.5|47051.3|47031.3|47056.7|47036.7|47051.3|47031.3|12
1739198310000|2025-02-10 14:38:30|47048.8|47028.8|47049.6|47029.6|47049.6|47029.6|47048.8|47028.8|18
1739198320000|2025-02-10 14:38:40|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|4
1739198330000|2025-02-10 14:38:50|47056.7|47036.7|47071.7|47051.7|47071.7|47051.7|47056.7|47036.7|7
1739198340000|2025-02-10 14:39:00|47069.2|47049.2|47064.6|47044.6|47069.2|47049.2|47063.8|47043.8|7
1739198350000|2025-02-10 14:39:10|47067.1|47047.1|47069.2|47049.2|47069.2|47049.2|47067.1|47047.1|9
1739198360000|2025-02-10 14:39:20|47074.2|47054.2|47076.7|47056.7|47076.7|47056.7|47074.2|47054.2|16
1739198370000|2025-02-10 14:39:30|47074.2|47054.2|47064.2|47044.2|47074.2|47054.2|47064.2|47044.2|11
1739198380000|2025-02-10 14:39:40|47066.7|47046.7|47066.7|47046.7|47069.2|47049.2|47066.7|47046.7|8
1739198390000|2025-02-10 14:39:50|||||||||2
1739198400000|2025-02-10 14:40:00|47071.3|47051.3|47056.7|47036.7|47071.3|47051.3|47056.7|47036.7|20
1739198410000|2025-02-10 14:40:10|47059.2|47039.2|47061.3|47041.3|47061.3|47041.3|47059.2|47039.2|2
1739198420000|2025-02-10 14:40:20|47056.7|47036.7|47051.7|47031.7|47056.7|47036.7|47051.7|47031.7|12
1739198430000|2025-02-10 14:40:30|47049.6|47029.6|47041.7|47021.7|47049.6|47029.6|47041.3|47021.3|9
1739198440000|2025-02-10 14:40:40|47042.1|47022.1|47039.2|47019.2|47042.1|47022.1|47037.1|47017.1|9
1739198450000|2025-02-10 14:40:50|47036.7|47016.7|47039.2|47019.2|47041.7|47021.7|47036.3|47016.3|13
1739198460000|2025-02-10 14:41:00|47041.3|47021.3|47031.7|47011.7|47041.3|47021.3|47026.7|47006.7|13
1739198470000|2025-02-10 14:41:10|47029.6|47009.6|47026.7|47006.7|47029.6|47009.6|47024.2|47004.2|6
1739198480000|2025-02-10 14:41:20|47027.1|47007.1|47037.1|47017.1|47037.9|47017.9|47027.1|47007.1|2
1739198500000|2025-02-10 14:41:40|47041.7|47021.7|47042.1|47022.1|47042.1|47022.1|47036.7|47016.7|26
1739198510000|2025-02-10 14:41:50|47042.5|47022.5|47044.6|47024.6|47044.6|47024.6|47042.5|47022.5|2
1739198520000|2025-02-10 14:42:00|47049.6|47029.6|47061.7|47041.7|47064.2|47044.2|47049.6|47029.6|14
1739198530000|2025-02-10 14:42:10|47062.1|47042.1|47056.3|47036.3|47062.1|47042.1|47056.3|47036.3|13
1739198540000|2025-02-10 14:42:20|47051.7|47031.7|47049.2|47029.2|47051.7|47031.7|47049.2|47029.2|0
1739198550000|2025-02-10 14:42:30|47046.7|47026.7|47046.7|47026.7|47047.1|47027.1|47046.7|47026.7|2
1739198560000|2025-02-10 14:42:40|47049.2|47029.2|47049.2|47029.2|47049.2|47029.2|47046.7|47026.7|7
1739198570000|2025-02-10 14:42:50|||||||||2
1739198580000|2025-02-10 14:43:00|47048.8|47028.8|47057.5|47037.5|47057.5|47037.5|47048.8|47028.8|93
1739198590000|2025-02-10 14:43:10|47055|47035|47050|47030|47055|47035|47050|47030|5
1739198600000|2025-02-10 14:43:20|47052.5|47032.5|47044.6|47024.6|47055.4|47035.4|47042.5|47022.5|94
1739198610000|2025-02-10 14:43:30|47044.2|47024.2|47042.5|47022.5|47044.6|47024.6|47040|47020|3
1739198620000|2025-02-10 14:43:40|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|10
1739198630000|2025-02-10 14:43:50|47045|47025|47042.5|47022.5|47045|47025|47042.5|47022.5|1
1739198640000|2025-02-10 14:44:00|47045.4|47025.4|47067.9|47047.9|47067.9|47047.9|47045.4|47025.4|14
1739198650000|2025-02-10 14:44:10|47070|47050|47075|47055|47075|47055|47070|47050|10
1739198660000|2025-02-10 14:44:20|47074.6|47054.6|47075|47055|47075|47055|47074.6|47054.6|19
1739198670000|2025-02-10 14:44:30|47072.9|47052.9|47067.1|47047.1|47072.9|47052.9|47067.1|47047.1|33
1739198680000|2025-02-10 14:44:40|47065|47045|47085.4|47065.4|47085.8|47065.8|47065|47045|14
1739198690000|2025-02-10 14:44:50|47085.8|47065.8|47102.5|47082.5|47102.5|47082.5|47085.8|47065.8|22
1739198700000|2025-02-10 14:45:00|47110.4|47090.4|47133.3|47113.3|47133.7|47113.7|47110.4|47090.4|68
1739198710000|2025-02-10 14:45:10|47132.9|47112.9|47122.1|47102.1|47132.9|47112.9|47122.1|47102.1|20
1739198720000|2025-02-10 14:45:20|47122.5|47102.5|47117.5|47097.5|47124.6|47104.6|47115|47095|26
1739198730000|2025-02-10 14:45:30|47119.6|47099.6|47124.6|47104.6|47125|47105|47117.5|47097.5|9
1739198740000|2025-02-10 14:45:40|47122.5|47102.5|47117.5|47097.5|47125|47105|47117.5|47097.5|12
1739198750000|2025-02-10 14:45:50|47121.7|47101.7|47117.5|47097.5|47122.5|47102.5|47117.5|47097.5|4
1739198760000|2025-02-10 14:46:00|47119.6|47099.6|47112.5|47092.5|47119.6|47099.6|47107.5|47087.5|27
1739198770000|2025-02-10 14:46:10|47117.1|47097.1|47127.5|47107.5|47127.5|47107.5|47117.1|47097.1|10
1739198780000|2025-02-10 14:46:20|47127.1|47107.1|47117.1|47097.1|47127.1|47107.1|47117.1|47097.1|33
1739198790000|2025-02-10 14:46:30|47114.6|47094.6|47107.9|47087.9|47114.6|47094.6|47107.9|47087.9|13
1739198800000|2025-02-10 14:46:40|47107.5|47087.5|47110.4|47090.4|47110.4|47090.4|47107.5|47087.5|3
1739198810000|2025-02-10 14:46:50|47110|47090|47117.9|47097.9|47117.9|47097.9|47110|47090|11
1739198820000|2025-02-10 14:47:00|47118.7|47098.7|47101.3|47081.3|47120.8|47100.8|47096.3|47076.3|101
1739198830000|2025-02-10 14:47:10|47099.2|47079.2|47101.3|47081.3|47101.3|47081.3|47099.2|47079.2|1
1739198840000|2025-02-10 14:47:20|47101.7|47081.7|47107.1|47087.1|47107.1|47087.1|47101.7|47081.7|5
1739198850000|2025-02-10 14:47:30|47107.5|47087.5|47112.1|47092.1|47112.1|47092.1|47104.6|47084.6|10
1739198860000|2025-02-10 14:47:40|47111.7|47091.7|47107.5|47087.5|47111.7|47091.7|47104.6|47084.6|19
1739198870000|2025-02-10 14:47:50|47107.1|47087.1|47107.5|47087.5|47107.5|47087.5|47107.1|47087.1|6
1739198880000|2025-02-10 14:48:00|47105.4|47085.4|47095|47075|47105.4|47085.4|47095|47075|9
1739198890000|2025-02-10 14:48:10|47092.1|47072.1|47089.6|47069.6|47092.1|47072.1|47089.6|47069.6|35
1739198900000|2025-02-10 14:48:20|47089.2|47069.2|47084.6|47064.6|47089.2|47069.2|47084.6|47064.6|4
1739198910000|2025-02-10 14:48:30|47082.5|47062.5|47079.2|47059.2|47082.5|47062.5|47076.7|47056.7|15
1739198920000|2025-02-10 14:48:40|47077.5|47057.5|47084.6|47064.6|47084.6|47064.6|47072.5|47052.5|20
1739198930000|2025-02-10 14:48:50|47082.5|47062.5|47092.9|47072.9|47092.9|47072.9|47082.5|47062.5|4
1739198940000|2025-02-10 14:49:00|47093.3|47073.3|47087.1|47067.1|47093.3|47073.3|47087.1|47067.1|24
1739198950000|2025-02-10 14:49:10|47090|47070|47089.6|47069.6|47092.1|47072.1|47087.5|47067.5|6
1739198960000|2025-02-10 14:49:20|47089.2|47069.2|47086.7|47066.7|47089.2|47069.2|47086.7|47066.7|7
1739198970000|2025-02-10 14:49:30|47085.9|47065.9|47074.2|47054.2|47085.9|47065.9|47072.1|47052.1|6
1739198980000|2025-02-10 14:49:40|47072.1|47052.1|47074.2|47054.2|47074.6|47054.6|47072.1|47052.1|2
1739198990000|2025-02-10 14:49:50|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|5
1739199000000|2025-02-10 14:50:00|47070|47050|47085.4|47065.4|47085.8|47065.8|47069.6|47049.6|19
1739199010000|2025-02-10 14:50:10|47085.8|47065.8|47082.9|47062.9|47085.8|47065.8|47082.9|47062.9|26
1739199020000|2025-02-10 14:50:20|47082.5|47062.5|47087.1|47067.1|47087.9|47067.9|47082.5|47062.5|9
1739199030000|2025-02-10 14:50:30|47087.9|47067.9|47082.9|47062.9|47087.9|47067.9|47082.9|47062.9|4
1739199040000|2025-02-10 14:50:40|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|0
1739199050000|2025-02-10 14:50:50|||||||||2
1739199060000|2025-02-10 14:51:00|47082.1|47062.1|47077.5|47057.5|47082.5|47062.5|47077.5|47057.5|14
1739199070000|2025-02-10 14:51:10|47077.1|47057.1|47075|47055|47077.1|47057.1|47074.6|47054.6|15
1739199080000|2025-02-10 14:51:20|47074.6|47054.6|47075|47055|47075|47055|47072.1|47052.1|9
1739199090000|2025-02-10 14:51:30|47075.4|47055.4|47081.2|47061.2|47081.6|47061.6|47075.4|47055.4|5
1739199100000|2025-02-10 14:51:40|47081.6|47061.6|47102.5|47082.5|47102.5|47082.5|47081.6|47061.6|20
1739199110000|2025-02-10 14:51:50|47104.6|47084.6|47102.5|47082.5|47105|47085|47102.5|47082.5|5
1739199120000|2025-02-10 14:52:00|47102.1|47082.1|47092.5|47072.5|47102.5|47082.5|47092.5|47072.5|15
1739199130000|2025-02-10 14:52:10|47092.9|47072.9|47092.1|47072.1|47095|47075|47092.1|47072.1|5
1739199140000|2025-02-10 14:52:20|47090|47070|47082.5|47062.5|47090|47070|47082.5|47062.5|14
1739199150000|2025-02-10 14:52:30|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|2
1739199160000|2025-02-10 14:52:40|47077.9|47057.9|47087.1|47067.1|47087.5|47067.5|47077.9|47057.9|27
1739199170000|2025-02-10 14:52:50|47087.5|47067.5|47087.9|47067.9|47087.9|47067.9|47087.5|47067.5|42
1739199180000|2025-02-10 14:53:00|47088.3|47068.3|47082.1|47062.1|47088.7|47068.7|47081.7|47061.7|12
1739199190000|2025-02-10 14:53:10|47081.7|47061.7|47082.5|47062.5|47082.5|47062.5|47081.7|47061.7|5
1739199200000|2025-02-10 14:53:20|47082.9|47062.9|47090.4|47070.4|47090.4|47070.4|47082.5|47062.5|1
1739199210000|2025-02-10 14:53:30|47092.5|47072.5|47095|47075|47095.4|47075.4|47092.5|47072.5|1
1739199220000|2025-02-10 14:53:40|47095.4|47075.4|47097.5|47077.5|47097.5|47077.5|47095.4|47075.4|34
1739199230000|2025-02-10 14:53:50|47100.4|47080.4|47094.6|47074.6|47100.4|47080.4|47094.6|47074.6|11
1739199240000|2025-02-10 14:54:00|47095|47075|47095|47075|47095|47075|47092.1|47072.1|15
1739199250000|2025-02-10 14:54:10|47097.1|47077.1|47100.4|47080.4|47100.8|47080.8|47097.1|47077.1|9
1739199260000|2025-02-10 14:54:20|47100.8|47080.8|47100.4|47080.4|47100.8|47080.8|47100.4|47080.4|2
1739199270000|2025-02-10 14:54:30|47097.9|47077.9|47082.9|47062.9|47097.9|47077.9|47082.9|47062.9|7
1739199280000|2025-02-10 14:54:40|47085|47065|47089.6|47069.6|47089.6|47069.6|47085|47065|7
1739199290000|2025-02-10 14:54:50|47089.2|47069.2|47080.4|47060.4|47089.2|47069.2|47080|47060|7
1739199300000|2025-02-10 14:55:00|47080.8|47060.8|47082.5|47062.5|47085.8|47065.8|47080.8|47060.8|19
1739199310000|2025-02-10 14:55:10|47080|47060|47067.9|47047.9|47080|47060|47067.9|47047.9|24
1739199320000|2025-02-10 14:55:20|47070|47050|47077.1|47057.1|47077.1|47057.1|47070|47050|17
1739199330000|2025-02-10 14:55:30|47077.9|47057.9|47077.5|47057.5|47077.9|47057.9|47077.5|47057.5|10
1739199340000|2025-02-10 14:55:40|47076.7|47056.7|47066.3|47046.3|47076.7|47056.7|47066.3|47046.3|56
1739199350000|2025-02-10 14:55:50|47065.9|47045.9|47066.7|47046.7|47066.7|47046.7|47061.7|47041.7|19
1739199360000|2025-02-10 14:56:00|47066.3|47046.3|47054.6|47034.6|47067.1|47047.1|47054.6|47034.6|53
1739199370000|2025-02-10 14:56:10|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47049.2|47029.2|23
1739199380000|2025-02-10 14:56:20|47054.2|47034.2|47050.9|47030.9|47054.2|47034.2|47050.9|47030.9|5
1739199390000|2025-02-10 14:56:30|47048.4|47028.4|47043.4|47023.4|47048.4|47028.4|47043|47023|38
1739199400000|2025-02-10 14:56:40|47043.8|47023.8|47039.6|47019.6|47043.8|47023.8|47038.8|47018.8|15
1739199410000|2025-02-10 14:56:50|47041.7|47021.7|47021.7|47001.7|47041.7|47021.7|47021.7|47001.7|14
1739199420000|2025-02-10 14:57:00|47022.1|47002.1|47011.7|46991.7|47029.2|47009.2|47011.7|46991.7|32
1739199430000|2025-02-10 14:57:10|47011.3|46991.3|47009.2|46989.2|47011.7|46991.7|47008.8|46988.8|19
1739199440000|2025-02-10 14:57:20|47009.6|46989.6|47021.7|47001.7|47021.7|47001.7|47009.6|46989.6|12
1739199450000|2025-02-10 14:57:30|47022.1|47002.1|47031.7|47011.7|47034.2|47014.2|47022.1|47002.1|19
1739199460000|2025-02-10 14:57:40|47029.2|47009.2|47026.3|47006.3|47029.2|47009.2|47021.7|47001.7|20
1739199470000|2025-02-10 14:57:50|47023.8|47003.8|47010.9|46990.9|47023.8|47003.8|47010.9|46990.9|11
1739199480000|2025-02-10 14:58:00|47003.8|46983.8|47024.2|47004.2|47029.2|47009.2|47001.3|46981.3|28
1739199490000|2025-02-10 14:58:10|47026.7|47006.7|47028.8|47008.8|47028.8|47008.8|47026.7|47006.7|4
1739199500000|2025-02-10 14:58:20|47031.3|47011.3|47036.7|47016.7|47036.7|47016.7|47031.3|47011.3|3
1739199510000|2025-02-10 14:58:30|47036.3|47016.3|47029.6|47009.6|47036.3|47016.3|47028.4|47008.4|3
1739199520000|2025-02-10 14:58:40|47029.2|47009.2|47033|47013|47035.9|47015.9|47029.2|47009.2|309
1739199530000|2025-02-10 14:58:50|47030.9|47010.9|47033.4|47013.4|47033.4|47013.4|47030.9|47010.9|2
1739199540000|2025-02-10 14:59:00|47033.8|47013.8|47038.4|47018.4|47038.8|47018.8|47033.8|47013.8|10
1739199550000|2025-02-10 14:59:10|47040.5|47020.5|47068.4|47048.4|47068.4|47048.4|47040.5|47020.5|11
1739199560000|2025-02-10 14:59:20|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|5
1739199570000|2025-02-10 14:59:30|47068.4|47048.4|47073|47053|47073.4|47053.4|47068.4|47048.4|28
1739199580000|2025-02-10 14:59:40|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|0
1739199590000|2025-02-10 14:59:50|47071.3|47051.3|47075.9|47055.9|47075.9|47055.9|47071.3|47051.3|9
1739199600000|2025-02-10 15:00:00|47075.5|47055.5|47053.4|47033.4|47075.5|47055.5|47048.4|47028.4|23
1739199610000|2025-02-10 15:00:10|47050.9|47030.9|47063.8|47043.8|47063.8|47043.8|47050.9|47030.9|12
1739199620000|2025-02-10 15:00:20|47066.3|47046.3|47072.6|47052.6|47075.9|47055.9|47066.3|47046.3|8
1739199630000|2025-02-10 15:00:30|47070.5|47050.5|47070.9|47050.9|47070.9|47050.9|47068|47048|41
1739199640000|2025-02-10 15:00:40|47073.8|47053.8|47075.9|47055.9|47078.4|47058.4|47073.8|47053.8|12
1739199650000|2025-02-10 15:00:50|47080.5|47060.5|47080.9|47060.9|47080.9|47060.9|47078.4|47058.4|5
1739199660000|2025-02-10 15:01:00|47081.3|47061.3|47088.8|47068.8|47088.8|47068.8|47078.8|47058.8|19
1739199670000|2025-02-10 15:01:10|47093.8|47073.8|47092.6|47072.6|47098|47078|47092.6|47072.6|14
1739199680000|2025-02-10 15:01:20|47093|47073|47090.5|47070.5|47093|47073|47090.1|47070.1|1
1739199690000|2025-02-10 15:01:30|47092.6|47072.6|47085.9|47065.9|47092.6|47072.6|47085.9|47065.9|4
1739199700000|2025-02-10 15:01:40|47088|47068|47087.6|47067.6|47088|47068|47087.6|47067.6|2
1739199710000|2025-02-10 15:01:50|47088|47068|47087.6|47067.6|47088|47068|47087.6|47067.6|0
1739199720000|2025-02-10 15:02:00|47090.1|47070.1|47090.5|47070.5|47093|47073|47090.1|47070.1|8
1739199730000|2025-02-10 15:02:10|47090.1|47070.1|47118.4|47098.4|47118.4|47098.4|47090.1|47070.1|114
1739199740000|2025-02-10 15:02:20|47121.3|47101.3|47125.9|47105.9|47125.9|47105.9|47121.3|47101.3|8
1739199750000|2025-02-10 15:02:30|47125.5|47105.5|47152.5|47132.5|47152.5|47132.5|47120.9|47100.9|149
1739199760000|2025-02-10 15:02:40|47154.6|47134.6|47183.8|47163.8|47185.9|47165.9|47154.6|47134.6|36
1739199770000|2025-02-10 15:02:50|47185.9|47165.9|47210.5|47190.5|47210.5|47190.5|47185.9|47165.9|38
1739199780000|2025-02-10 15:03:00|47210.9|47190.9|47211.7|47191.7|47211.7|47191.7|47205.9|47185.9|52
1739199790000|2025-02-10 15:03:10|47211.3|47191.3|47210.1|47190.1|47215.9|47195.9|47210.1|47190.1|16
1739199800000|2025-02-10 15:03:20|47208|47188|47208.4|47188.4|47210.5|47190.5|47203.4|47183.4|16
1739199810000|2025-02-10 15:03:30|47208|47188|47188|47168|47208|47188|47188|47168|165
1739199820000|2025-02-10 15:03:40|47188.4|47168.4|47204.7|47184.7|47205.1|47185.1|47188.4|47168.4|7
1739199830000|2025-02-10 15:03:50|47200.1|47180.1|47192.6|47172.6|47200.1|47180.1|47192.6|47172.6|23
1739199840000|2025-02-10 15:04:00|47195.1|47175.1|47185.1|47165.1|47195.1|47175.1|47185.1|47165.1|300
1739199850000|2025-02-10 15:04:10|47187.2|47167.2|47177.6|47157.6|47187.6|47167.6|47175.1|47155.1|26
1739199860000|2025-02-10 15:04:20|47180.1|47160.1|47190.5|47170.5|47190.5|47170.5|47180.1|47160.1|352
1739199870000|2025-02-10 15:04:30|47192.6|47172.6|47205.1|47185.1|47205.5|47185.5|47192.6|47172.6|29
1739199880000|2025-02-10 15:04:40|47205.5|47185.5|47209.7|47189.7|47210.1|47190.1|47205.5|47185.5|6
1739199890000|2025-02-10 15:04:50|47210.1|47190.1|47218|47198|47218|47198|47210.1|47190.1|6
1739199900000|2025-02-10 15:05:00|47220.1|47200.1|47222.2|47202.2|47223|47203|47220.1|47200.1|18
1739199910000|2025-02-10 15:05:10|47222.6|47202.6|47217.2|47197.2|47222.6|47202.6|47217.2|47197.2|5
1739199920000|2025-02-10 15:05:20|47217.6|47197.6|47227.6|47207.6|47234.7|47214.7|47217.6|47197.6|20
1739199930000|2025-02-10 15:05:30|47227.2|47207.2|47215.1|47195.1|47227.6|47207.6|47215.1|47195.1|6
1739199940000|2025-02-10 15:05:40|47220.1|47200.1|47233|47213|47233|47213|47220.1|47200.1|235
1739199950000|2025-02-10 15:05:50|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|9
1739199960000|2025-02-10 15:06:00|47223.4|47203.4|47208.8|47188.8|47223.4|47203.4|47208.4|47188.4|33
1739199970000|2025-02-10 15:06:10|47210.9|47190.9|47213.8|47193.8|47213.8|47193.8|47210.9|47190.9|0
1739199980000|2025-02-10 15:06:20|47213.4|47193.4|47213.8|47193.8|47213.8|47193.8|47213.4|47193.4|5
1739199990000|2025-02-10 15:06:30|47215.9|47195.9|47218.4|47198.4|47218.4|47198.4|47215.9|47195.9|3
1739200000000|2025-02-10 15:06:40|47215.9|47195.9|47218.4|47198.4|47218.4|47198.4|47215.9|47195.9|11
1739200010000|2025-02-10 15:06:50|47215.9|47195.9|47215.5|47195.5|47218.4|47198.4|47215.5|47195.5|5
1739200020000|2025-02-10 15:07:00|47210.9|47190.9|47208.4|47188.4|47210.9|47190.9|47208.4|47188.4|4
1739200030000|2025-02-10 15:07:10|47208.8|47188.8|47208.8|47188.8|47209.2|47189.2|47208.8|47188.8|6
1739200040000|2025-02-10 15:07:20|47209.2|47189.2|47216|47196|47216|47196|47209.2|47189.2|3
1739200050000|2025-02-10 15:07:30|47215.6|47195.6|47210.2|47190.2|47217.7|47197.7|47210.2|47190.2|21
1739200060000|2025-02-10 15:07:40|47208.1|47188.1|47208.5|47188.5|47208.5|47188.5|47206|47186|1
1739200070000|2025-02-10 15:07:50|47207.7|47187.7|47201|47181|47207.7|47187.7|47201|47181|2
1739200080000|2025-02-10 15:08:00|47198.5|47178.5|47193.1|47173.1|47198.5|47178.5|47193.1|47173.1|8
1739200090000|2025-02-10 15:08:10|47190.6|47170.6|47185.2|47165.2|47190.6|47170.6|47185.2|47165.2|152
1739200100000|2025-02-10 15:08:20|47185.6|47165.6|47190.2|47170.2|47190.2|47170.2|47185.6|47165.6|0
1739200110000|2025-02-10 15:08:30|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|3
1739200120000|2025-02-10 15:08:40|47192.7|47172.7|47194.8|47174.8|47197.3|47177.3|47192.3|47172.3|4
1739200130000|2025-02-10 15:08:50|47192.3|47172.3|47185.2|47165.2|47194.8|47174.8|47185.2|47165.2|12
1739200140000|2025-02-10 15:09:00|47185.6|47165.6|47157.7|47137.7|47187.7|47167.7|47157.3|47137.3|20
1739200150000|2025-02-10 15:09:10|47157.3|47137.3|47150.2|47130.2|47157.3|47137.3|47150.2|47130.2|11
1739200160000|2025-02-10 15:09:20|47155.2|47135.2|47154.8|47134.8|47155.2|47135.2|47154.8|47134.8|3
1739200170000|2025-02-10 15:09:30|47152.7|47132.7|47164.8|47144.8|47167.3|47147.3|47150.2|47130.2|22
1739200180000|2025-02-10 15:09:40|47162.7|47142.7|47165.2|47145.2|47165.2|47145.2|47162.7|47142.7|4
1739200190000|2025-02-10 15:09:50|47165.6|47145.6|47165.2|47145.2|47169.8|47149.8|47165.2|47145.2|1
1739200200000|2025-02-10 15:10:00|47164.8|47144.8|47172.7|47152.7|47172.7|47152.7|47162.3|47142.3|9
1739200210000|2025-02-10 15:10:10|47177.7|47157.7|47175.2|47155.2|47177.7|47157.7|47174.8|47154.8|14
1739200220000|2025-02-10 15:10:20|47174.8|47154.8|47171.9|47151.9|47174.8|47154.8|47171.9|47151.9|7
1739200230000|2025-02-10 15:10:30|47168.6|47148.6|47165.2|47145.2|47168.6|47148.6|47161.9|47141.9|13
1739200240000|2025-02-10 15:10:40|47163.1|47143.1|47164.8|47144.8|47164.8|47144.8|47162.7|47142.7|4
1739200250000|2025-02-10 15:10:50|47162.7|47142.7|47167.7|47147.7|47167.7|47147.7|47160.2|47140.2|14
1739200260000|2025-02-10 15:11:00|47166.9|47146.9|47162.7|47142.7|47166.9|47146.9|47162.7|47142.7|4
1739200270000|2025-02-10 15:11:10|47165.2|47145.2|47167.7|47147.7|47167.7|47147.7|47165.2|47145.2|6
1739200280000|2025-02-10 15:11:20|47170.2|47150.2|47172.7|47152.7|47172.7|47152.7|47170.2|47150.2|1
1739200290000|2025-02-10 15:11:30|47170.6|47150.6|47172.3|47152.3|47174.8|47154.8|47170.6|47150.6|6
1739200300000|2025-02-10 15:11:40|47168.1|47148.1|47160.2|47140.2|47168.1|47148.1|47160.2|47140.2|6
1739200310000|2025-02-10 15:11:50|47157.3|47137.3|47149.8|47129.8|47157.3|47137.3|47147.7|47127.7|19
1739200320000|2025-02-10 15:12:00|47149.4|47129.4|47141.9|47121.9|47149.4|47129.4|47137.7|47117.7|17
1739200330000|2025-02-10 15:12:10|47142.7|47122.7|47157.7|47137.7|47157.7|47137.7|47142.7|47122.7|150
1739200340000|2025-02-10 15:12:20|47157.3|47137.3|47140.2|47120.2|47157.3|47137.3|47140.2|47120.2|6
1739200350000|2025-02-10 15:12:30|47142.7|47122.7|47139.8|47119.8|47142.7|47122.7|47139.8|47119.8|3
1739200360000|2025-02-10 15:12:40|47140.2|47120.2|47140.2|47120.2|47140.2|47120.2|47140.2|47120.2|3
1739200370000|2025-02-10 15:12:50|47139.8|47119.8|47139.8|47119.8|47140.2|47120.2|47137.3|47117.3|13
1739200380000|2025-02-10 15:13:00|47139.4|47119.4|47128.1|47108.1|47139.4|47119.4|47128.1|47108.1|25
1739200390000|2025-02-10 15:13:10|47132.3|47112.3|47117.3|47097.3|47132.3|47112.3|47117.3|47097.3|27
1739200400000|2025-02-10 15:13:20|47119.8|47099.8|47135.2|47115.2|47137.7|47117.7|47119.8|47099.8|46
1739200410000|2025-02-10 15:13:30|47135.6|47115.6|47137.7|47117.7|47137.7|47117.7|47132.7|47112.7|3
1739200420000|2025-02-10 15:13:40|47140.2|47120.2|47139.8|47119.8|47140.6|47120.6|47139.8|47119.8|4
1739200430000|2025-02-10 15:13:50|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|4
1739200440000|2025-02-10 15:14:00|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|2
1739200450000|2025-02-10 15:14:10|47137.7|47117.7|47137.7|47117.7|47137.7|47117.7|47137.7|47117.7|6
1739200460000|2025-02-10 15:14:20|47140.2|47120.2|47137.7|47117.7|47140.2|47120.2|47137.7|47117.7|0
1739200470000|2025-02-10 15:14:30|47142.3|47122.3|47137.7|47117.7|47142.3|47122.3|47137.7|47117.7|6
1739200480000|2025-02-10 15:14:40|47135.2|47115.2|47147.7|47127.7|47147.7|47127.7|47135.2|47115.2|3
1739200490000|2025-02-10 15:14:50|47152.7|47132.7|47159.8|47139.8|47159.8|47139.8|47152.7|47132.7|8
1739200500000|2025-02-10 15:15:00|47160.2|47140.2|47160.2|47140.2|47160.2|47140.2|47160.2|47140.2|1
1739200510000|2025-02-10 15:15:10|47162.3|47142.3|47164.8|47144.8|47164.8|47144.8|47162.3|47142.3|9
1739200520000|2025-02-10 15:15:20|47165.2|47145.2|47145.2|47125.2|47165.2|47145.2|47145.2|47125.2|15
1739200530000|2025-02-10 15:15:30|47147.3|47127.3|47135.2|47115.2|47147.3|47127.3|47135.2|47115.2|19
1739200540000|2025-02-10 15:15:40|47135.6|47115.6|47145.2|47125.2|47145.2|47125.2|47135.2|47115.2|7
1739200550000|2025-02-10 15:15:50|47150.2|47130.2|47155.2|47135.2|47155.2|47135.2|47150.2|47130.2|9
1739200560000|2025-02-10 15:16:00|47157.3|47137.3|47152.7|47132.7|47159.8|47139.8|47150.6|47130.6|19
1739200570000|2025-02-10 15:16:10|47155.2|47135.2|47165.2|47145.2|47165.2|47145.2|47155.2|47135.2|6
1739200580000|2025-02-10 15:16:20|47167.7|47147.7|47167.3|47147.3|47170.2|47150.2|47167.3|47147.3|13
1739200590000|2025-02-10 15:16:30|47166.9|47146.9|47164.4|47144.4|47166.9|47146.9|47164.4|47144.4|13
1739200600000|2025-02-10 15:16:40|47163.6|47143.6|47145.2|47125.2|47163.6|47143.6|47144.8|47124.8|19
1739200610000|2025-02-10 15:16:50|||||||||4
1739200620000|2025-02-10 15:17:00|47145.6|47125.6|47145.2|47125.2|47147.7|47127.7|47142.7|47122.7|14
1739200630000|2025-02-10 15:17:10|47145.6|47125.6|47144.4|47124.4|47147.3|47127.3|47144.4|47124.4|15
1739200640000|2025-02-10 15:17:20|47141.9|47121.9|47125.2|47105.2|47141.9|47121.9|47125.2|47105.2|20
1739200650000|2025-02-10 15:17:30|47119.8|47099.8|47120.6|47100.6|47120.6|47100.6|47117.7|47097.7|12
1739200660000|2025-02-10 15:17:40|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|13
1739200670000|2025-02-10 15:17:50|47124.8|47104.8|47127.7|47107.7|47127.7|47107.7|47124.8|47104.8|6
1739200680000|2025-02-10 15:18:00|47127.3|47107.3|47141|47121|47141|47121|47127.3|47107.3|22
1739200690000|2025-02-10 15:18:10|47141.4|47121.4|47168.5|47148.5|47168.5|47148.5|47141.4|47121.4|32
1739200700000|2025-02-10 15:18:20|47168.1|47148.1|47169.8|47149.8|47169.8|47149.8|47167.3|47147.3|8
1739200710000|2025-02-10 15:18:30|47170.2|47150.2|47172.3|47152.3|47172.3|47152.3|47170.2|47150.2|7
1739200720000|2025-02-10 15:18:40|47172.7|47152.7|47179.8|47159.8|47180.2|47160.2|47172.7|47152.7|31
1739200730000|2025-02-10 15:18:50|47177.3|47157.3|47190.2|47170.2|47190.2|47170.2|47177.3|47157.3|24
1739200740000|2025-02-10 15:19:00|47192.7|47172.7|47192.7|47172.7|47193.1|47173.1|47190.2|47170.2|9
1739200750000|2025-02-10 15:19:10|47193.1|47173.1|47194.8|47174.8|47195.2|47175.2|47192.3|47172.3|25
1739200760000|2025-02-10 15:19:20|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47195.2|47175.2|7
1739200770000|2025-02-10 15:19:30|47195.2|47175.2|47209.8|47189.8|47214.8|47194.8|47195.2|47175.2|42
1739200780000|2025-02-10 15:19:40|||||||||1
1739200790000|2025-02-10 15:19:50|47209.4|47189.4|47212.3|47192.3|47212.3|47192.3|47207.3|47187.3|7
1739200800000|2025-02-10 15:20:00|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|47216.9|47196.9|8
1739200810000|2025-02-10 15:20:10|47217.3|47197.3|47217.3|47197.3|47227.3|47207.3|47217.3|47197.3|34
1739200820000|2025-02-10 15:20:20|47215.2|47195.2|47215.6|47195.6|47217.7|47197.7|47214.8|47194.8|13
1739200830000|2025-02-10 15:20:30|47215.2|47195.2|47212.3|47192.3|47215.2|47195.2|47208.1|47188.1|33
1739200840000|2025-02-10 15:20:40|47210.2|47190.2|47212.3|47192.3|47212.7|47192.7|47210.2|47190.2|1
1739200850000|2025-02-10 15:20:50|47212.7|47192.7|47212.3|47192.3|47212.7|47192.7|47212.3|47192.3|4
1739200860000|2025-02-10 15:21:00|47214.8|47194.8|47219.4|47199.4|47219.4|47199.4|47214.8|47194.8|4
1739200870000|2025-02-10 15:21:10|47215.2|47195.2|47214.4|47194.4|47217.3|47197.3|47214.4|47194.4|19
1739200880000|2025-02-10 15:21:20|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|2
1739200890000|2025-02-10 15:21:30|47224.4|47204.4|47241.9|47221.9|47242.3|47222.3|47224.4|47204.4|14
1739200900000|2025-02-10 15:21:40|47244.8|47224.8|47237.7|47217.7|47247.3|47227.3|47237.7|47217.7|16
1739200910000|2025-02-10 15:21:50|47239.8|47219.8|47229.8|47209.8|47239.8|47219.8|47229.8|47209.8|8
1739200920000|2025-02-10 15:22:00|47232.3|47212.3|47244.8|47224.8|47244.8|47224.8|47232.3|47212.3|10
1739200930000|2025-02-10 15:22:10|47245.2|47225.2|47244.8|47224.8|47247.7|47227.7|47244.8|47224.8|14
1739200940000|2025-02-10 15:22:20|47245.2|47225.2|47238.5|47218.5|47245.2|47225.2|47237.7|47217.7|112
1739200950000|2025-02-10 15:22:30|47236|47216|47239.8|47219.8|47240.2|47220.2|47235.6|47215.6|7
1739200960000|2025-02-10 15:22:40|47240.6|47220.6|47239.8|47219.8|47242.7|47222.7|47237.7|47217.7|11
1739200970000|2025-02-10 15:22:50|47237.3|47217.3|47230.6|47210.6|47237.3|47217.3|47230.2|47210.2|5
1739200980000|2025-02-10 15:23:00|47230.2|47210.2|47232.7|47212.7|47237.3|47217.3|47230.2|47210.2|12
1739200990000|2025-02-10 15:23:10|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|47228.1|47208.1|7
1739201000000|2025-02-10 15:23:20|47229.8|47209.8|47225.2|47205.2|47230.2|47210.2|47225.2|47205.2|31
1739201010000|2025-02-10 15:23:30|47222.7|47202.7|47224.8|47204.8|47224.8|47204.8|47221.9|47201.9|10
1739201020000|2025-02-10 15:23:40|47225.2|47205.2|47225.2|47205.2|47225.2|47205.2|47225.2|47205.2|2
1739201030000|2025-02-10 15:23:50|47225.6|47205.6|47225.2|47205.2|47225.6|47205.6|47225.2|47205.2|21
1739201040000|2025-02-10 15:24:00|47222.3|47202.3|47225.2|47205.2|47225.2|47205.2|47220.2|47200.2|8
1739201050000|2025-02-10 15:24:10|47224.4|47204.4|47220.2|47200.2|47224.4|47204.4|47217.7|47197.7|71
1739201060000|2025-02-10 15:24:20|47219.8|47199.8|47220.2|47200.2|47220.2|47200.2|47219.4|47199.4|4
1739201070000|2025-02-10 15:24:30|47220.6|47200.6|47225.2|47205.2|47225.2|47205.2|47220.6|47200.6|5
1739201080000|2025-02-10 15:24:40|47225.6|47205.6|47230.2|47210.2|47230.2|47210.2|47225.6|47205.6|15
1739201090000|2025-02-10 15:24:50|47230.6|47210.6|47230.2|47210.2|47232.7|47212.7|47230.2|47210.2|3
1739201100000|2025-02-10 15:25:00|47232.7|47212.7|47242.7|47222.7|47242.7|47222.7|47232.7|47212.7|24
1739201110000|2025-02-10 15:25:10|47243.1|47223.1|47247.3|47227.3|47248.1|47228.1|47243.1|47223.1|26
1739201120000|2025-02-10 15:25:20|47247.7|47227.7|47234.8|47214.8|47249.8|47229.8|47234.8|47214.8|23
1739201130000|2025-02-10 15:25:30|47232.3|47212.3|47239.8|47219.8|47239.8|47219.8|47232.3|47212.3|4
1739201140000|2025-02-10 15:25:40|47242.7|47222.7|47247.7|47227.7|47247.7|47227.7|47242.7|47222.7|11
1739201150000|2025-02-10 15:25:50|47248.1|47228.1|47254.8|47234.8|47254.8|47234.8|47248.1|47228.1|7
1739201160000|2025-02-10 15:26:00|47255.2|47235.2|47265.2|47245.2|47265.2|47245.2|47255.2|47235.2|23
1739201170000|2025-02-10 15:26:10|47267.3|47247.3|47268.1|47248.1|47268.1|47248.1|47267.3|47247.3|18
1739201180000|2025-02-10 15:26:20|47270.2|47250.2|47270.2|47250.2|47272.3|47252.3|47269.8|47249.8|7
1739201190000|2025-02-10 15:26:30|47272.3|47252.3|47272.3|47252.3|47272.3|47252.3|47272.3|47252.3|1
1739201200000|2025-02-10 15:26:40|47275.2|47255.2|47275.2|47255.2|47277.7|47257.7|47275.2|47255.2|18
1739201210000|2025-02-10 15:26:50|47275.6|47255.6|47277.7|47257.7|47277.7|47257.7|47275.2|47255.2|5
1739201220000|2025-02-10 15:27:00|47280.2|47260.2|47289.8|47269.8|47290.2|47270.2|47277.3|47257.3|47
1739201230000|2025-02-10 15:27:10|47290.2|47270.2|47294.8|47274.8|47294.8|47274.8|47290.2|47270.2|8
1739201240000|2025-02-10 15:27:20|47289.8|47269.8|47287.3|47267.3|47289.8|47269.8|47287.3|47267.3|17
1739201250000|2025-02-10 15:27:30|47284.8|47264.8|47275.2|47255.2|47284.8|47264.8|47257.3|47237.3|139
1739201260000|2025-02-10 15:27:40|47272.7|47252.7|47277.7|47257.7|47277.7|47257.7|47272.7|47252.7|4
1739201270000|2025-02-10 15:27:50|47275.2|47255.2|47278.1|47258.1|47278.1|47258.1|47275.2|47255.2|4
1739201280000|2025-02-10 15:28:00|47277.7|47257.7|47282.7|47262.7|47282.7|47262.7|47275.2|47255.2|11
1739201290000|2025-02-10 15:28:10|47283.1|47263.1|47282.7|47262.7|47283.1|47263.1|47282.7|47262.7|4
1739201300000|2025-02-10 15:28:20|47285.2|47265.2|47303.1|47283.1|47303.1|47283.1|47285.2|47265.2|47
1739201310000|2025-02-10 15:28:30|47302.3|47282.3|47295.2|47275.2|47304.8|47284.8|47295.2|47275.2|16
1739201320000|2025-02-10 15:28:40|47297.3|47277.3|47297.3|47277.3|47297.3|47277.3|47297.3|47277.3|0
1739201330000|2025-02-10 15:28:50|47298.1|47278.1|47310.2|47290.2|47310.2|47290.2|47298.1|47278.1|17
1739201340000|2025-02-10 15:29:00|47312.7|47292.7|47344.8|47324.8|47344.8|47324.8|47312.7|47292.7|54
1739201350000|2025-02-10 15:29:10|47346.9|47326.9|47335.2|47315.2|47347.3|47327.3|47335.2|47315.2|24
1739201360000|2025-02-10 15:29:20|47337.3|47317.3|47335.2|47315.2|47339.8|47319.8|47334.4|47314.4|5
1739201370000|2025-02-10 15:29:30|47337.3|47317.3|47341.9|47321.9|47344.4|47324.4|47337.3|47317.3|42
1739201380000|2025-02-10 15:29:40|47339.8|47319.8|47337.7|47317.7|47339.8|47319.8|47330.2|47310.2|22
1739201390000|2025-02-10 15:29:50|47338.1|47318.1|47320.6|47300.6|47338.1|47318.1|47311.9|47291.9|138
1739201400000|2025-02-10 15:30:00|47323.1|47303.1|47319|47299|47324.4|47304.4|47314.4|47294.4|894
1739201410000|2025-02-10 15:30:10|47318.6|47298.6|47328.6|47308.6|47328.6|47308.6|47318.6|47298.6|14
1739201420000|2025-02-10 15:30:20|47329.4|47309.4|47324|47304|47329.4|47309.4|47323.2|47303.2|178
1739201430000|2025-02-10 15:30:30|47324.4|47304.4|47324|47304|47324.8|47304.8|47324|47304|19
1739201440000|2025-02-10 15:30:40|47319.4|47299.4|47311.1|47291.1|47319.4|47299.4|47306.1|47286.1|398
1739201450000|2025-02-10 15:30:50|47310.7|47290.7|47306.1|47286.1|47311.1|47291.1|47306.1|47286.1|28
1739201460000|2025-02-10 15:31:00|47306.5|47286.5|47306.5|47286.5|47308.6|47288.6|47289|47269|61
1739201470000|2025-02-10 15:31:10|47304|47284|47306.9|47286.9|47309.4|47289.4|47303.6|47283.6|23
1739201480000|2025-02-10 15:31:20|47306.5|47286.5|47306.1|47286.1|47309|47289|47303.6|47283.6|18
1739201490000|2025-02-10 15:31:30|47304|47284|47304.8|47284.8|47306.5|47286.5|47303.6|47283.6|9
1739201500000|2025-02-10 15:31:40|47304|47284|47296.9|47276.9|47304.4|47284.4|47296.9|47276.9|29
1739201510000|2025-02-10 15:31:50|47299.4|47279.4|47299.4|47279.4|47299.8|47279.8|47296.9|47276.9|21
1739201520000|2025-02-10 15:32:00|47302.3|47282.3|47299|47279|47306.9|47286.9|47299|47279|16
1739201530000|2025-02-10 15:32:10|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|47299|47279|2
1739201540000|2025-02-10 15:32:20|47299|47279|47299.4|47279.4|47299.4|47279.4|47296.9|47276.9|5
1739201550000|2025-02-10 15:32:30|||||||||1
1739201560000|2025-02-10 15:32:40|47296.9|47276.9|47287.3|47267.3|47299.4|47279.4|47281.5|47261.5|19
1739201570000|2025-02-10 15:32:50|47290.2|47270.2|47289.8|47269.8|47290.6|47270.6|47289.8|47269.8|9
1739201580000|2025-02-10 15:33:00|47290.2|47270.2|47279.8|47259.8|47291.9|47271.9|47279.4|47259.4|29
1739201590000|2025-02-10 15:33:10|47281.9|47261.9|47277.3|47257.3|47281.9|47261.9|47277.3|47257.3|7
1739201600000|2025-02-10 15:33:20|47276.9|47256.9|47279|47259|47279|47259|47276.9|47256.9|19
1739201610000|2025-02-10 15:33:30|47279.4|47259.4|47279|47259|47279.4|47259.4|47276.9|47256.9|16
1739201620000|2025-02-10 15:33:40|47281.9|47261.9|47284.8|47264.8|47284.8|47264.8|47281.9|47261.9|8
1739201630000|2025-02-10 15:33:50|47284.4|47264.4|47284|47264|47286.9|47266.9|47281.5|47261.5|11
1739201640000|2025-02-10 15:34:00|47284.4|47264.4|47287.3|47267.3|47287.3|47267.3|47284.4|47264.4|7
1739201650000|2025-02-10 15:34:10|47289.8|47269.8|47297.3|47277.3|47297.3|47277.3|47287.3|47267.3|26
1739201660000|2025-02-10 15:34:20|47299.4|47279.4|47291.1|47271.1|47299.4|47279.4|47291.1|47271.1|17
1739201670000|2025-02-10 15:34:30|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|47286.1|47266.1|6
1739201680000|2025-02-10 15:34:40|47286.9|47266.9|47289|47269|47289|47269|47286.9|47266.9|5
1739201690000|2025-02-10 15:34:50|47288.6|47268.6|47289.4|47269.4|47289.4|47269.4|47286.5|47266.5|16
1739201700000|2025-02-10 15:35:00|47287.3|47267.3|47287.3|47267.3|47287.3|47267.3|47287.3|47267.3|11
1739201710000|2025-02-10 15:35:10|47286.9|47266.9|47289.4|47269.4|47289.4|47269.4|47286.5|47266.5|4
1739201720000|2025-02-10 15:35:20|47291.9|47271.9|47294.1|47274.1|47294.1|47274.1|47291.9|47271.9|4
1739201730000|2025-02-10 15:35:30|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|2
1739201740000|2025-02-10 15:35:40|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|6
1739201750000|2025-02-10 15:35:50|47297.3|47277.3|47302.7|47282.7|47303.1|47283.1|47297.3|47277.3|8
1739201760000|2025-02-10 15:36:00|47304.8|47284.8|47304.5|47284.5|47304.8|47284.8|47304.5|47284.5|8
1739201770000|2025-02-10 15:36:10|47299.1|47279.1|47294.5|47274.5|47299.5|47279.5|47294.5|47274.5|8
1739201780000|2025-02-10 15:36:20|47294.1|47274.1|47294.5|47274.5|47294.5|47274.5|47294.1|47274.1|8
1739201790000|2025-02-10 15:36:30|47294.9|47274.9|47302|47282|47302|47282|47294.9|47274.9|12
1739201800000|2025-02-10 15:36:40|47302.4|47282.4|47312|47292|47312|47292|47302.4|47282.4|6
1739201810000|2025-02-10 15:36:50|47312.4|47292.4|47314.5|47294.5|47314.5|47294.5|47312.4|47292.4|5
1739201820000|2025-02-10 15:37:00|47317|47297|47314.5|47294.5|47317|47297|47314.5|47294.5|12
1739201830000|2025-02-10 15:37:10|47319.9|47299.9|47324.5|47304.5|47329.1|47309.1|47319.9|47299.9|2
1739201840000|2025-02-10 15:37:20|||||||||13
1739201850000|2025-02-10 15:37:30|47324.1|47304.1|47309.5|47289.5|47324.1|47304.1|47309.5|47289.5|15
1739201860000|2025-02-10 15:37:40|47304.5|47284.5|47309.5|47289.5|47312|47292|47304.5|47284.5|17
1739201870000|2025-02-10 15:37:50|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|9
1739201880000|2025-02-10 15:38:00|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|3
1739201890000|2025-02-10 15:38:10|47314.5|47294.5|47317.4|47297.4|47317.4|47297.4|47314.5|47294.5|12
1739201900000|2025-02-10 15:38:20|47317|47297|47319.5|47299.5|47321.6|47301.6|47317|47297|7
1739201910000|2025-02-10 15:38:30|47319.9|47299.9|47317|47297|47324.5|47304.5|47317|47297|4
1739201920000|2025-02-10 15:38:40|47314.5|47294.5|47306.2|47286.2|47314.5|47294.5|47306.2|47286.2|3
1739201930000|2025-02-10 15:38:50|47302|47282|47299.5|47279.5|47302|47282|47299.1|47279.1|5
1739201940000|2025-02-10 15:39:00|47299.9|47279.9|47302|47282|47302|47282|47299.9|47279.9|5
1739201950000|2025-02-10 15:39:10|47302.4|47282.4|47303.7|47283.7|47309.5|47289.5|47302.4|47282.4|24
1739201960000|2025-02-10 15:39:20|47303.3|47283.3|47303.3|47283.3|47303.7|47283.7|47303.3|47283.3|8
1739201970000|2025-02-10 15:39:30|47303.7|47283.7|47299.5|47279.5|47305.8|47285.8|47299.1|47279.1|10
1739201980000|2025-02-10 15:39:40|47301.6|47281.6|47286.2|47266.2|47303.7|47283.7|47286.2|47266.2|29
1739201990000|2025-02-10 15:39:50|47283.3|47263.3|47286.6|47266.6|47286.6|47266.6|47281.2|47261.2|10
1739202000000|2025-02-10 15:40:00|47287|47267|47286.2|47266.2|47287|47267|47286.2|47266.2|67
1739202010000|2025-02-10 15:40:10|47285.8|47265.8|47273.7|47253.7|47285.8|47265.8|47273.7|47253.7|19
1739202020000|2025-02-10 15:40:20|47275.8|47255.8|47278.7|47258.7|47278.7|47258.7|47273.7|47253.7|6
1739202030000|2025-02-10 15:40:30|47283.7|47263.7|47291.2|47271.2|47291.2|47271.2|47283.7|47263.7|3
1739202040000|2025-02-10 15:40:40|||||||||1
1739202050000|2025-02-10 15:40:50|47290.8|47270.8|47288.7|47268.7|47290.8|47270.8|47286.2|47266.2|6
1739202060000|2025-02-10 15:41:00|47283.7|47263.7|47283.7|47263.7|47283.7|47263.7|47283.7|47263.7|14
1739202070000|2025-02-10 15:41:10|47281.6|47261.6|47266.2|47246.2|47281.6|47261.6|47263.3|47243.3|43
1739202080000|2025-02-10 15:41:20|47263.7|47243.7|47268.3|47248.3|47268.3|47248.3|47263.7|47243.7|2
1739202090000|2025-02-10 15:41:30|47267.9|47247.9|47269.1|47249.1|47269.1|47249.1|47267.9|47247.9|18
1739202100000|2025-02-10 15:41:40|47268.7|47248.7|47266.2|47246.2|47268.7|47248.7|47266.2|47246.2|16
1739202110000|2025-02-10 15:41:50|||||||||7
1739202120000|2025-02-10 15:42:00|47268.3|47248.3|47271.6|47251.6|47271.6|47251.6|47268.3|47248.3|5
1739202130000|2025-02-10 15:42:10|47273.7|47253.7|47281.2|47261.2|47281.2|47261.2|47273.7|47253.7|6
1739202140000|2025-02-10 15:42:20|47283.7|47263.7|47286.2|47266.2|47288.7|47268.7|47283.7|47263.7|18
1739202150000|2025-02-10 15:42:30|47278.7|47258.7|47271.2|47251.2|47278.7|47258.7|47271.2|47251.2|17
1739202160000|2025-02-10 15:42:40|47270.8|47250.8|47270.4|47250.4|47271.2|47251.2|47270.4|47250.4|1
1739202170000|2025-02-10 15:42:50|47270.8|47250.8|47268.3|47248.3|47271.2|47251.2|47268.3|47248.3|6
1739202180000|2025-02-10 15:43:00|47266.2|47246.2|47268.3|47248.3|47268.3|47248.3|47266.2|47246.2|14
1739202190000|2025-02-10 15:43:10|47268.7|47248.7|47280.8|47260.8|47280.8|47260.8|47268.7|47248.7|3
1739202200000|2025-02-10 15:43:20|47281.2|47261.2|47288.7|47268.7|47288.7|47268.7|47281.2|47261.2|15
1739202210000|2025-02-10 15:43:30|47289.1|47269.1|47293.3|47273.3|47293.3|47273.3|47289.1|47269.1|2
1739202220000|2025-02-10 15:43:40|47292.9|47272.9|47288.7|47268.7|47292.9|47272.9|47288.7|47268.7|23
1739202230000|2025-02-10 15:43:50|||||||||11
1739202240000|2025-02-10 15:44:00|47288.3|47268.3|47286.6|47266.6|47289.1|47269.1|47286.6|47266.6|83
1739202250000|2025-02-10 15:44:10|47289.5|47269.5|47291.2|47271.2|47292|47272|47287|47267|9
1739202260000|2025-02-10 15:44:20|47289.1|47269.1|47287|47267|47289.1|47269.1|47287|47267|17
1739202270000|2025-02-10 15:44:30|47289.1|47269.1|47307|47287|47307|47287|47289.1|47269.1|7
1739202280000|2025-02-10 15:44:40|47307.4|47287.4|47324.5|47304.5|47324.5|47304.5|47307.4|47287.4|18
1739202290000|2025-02-10 15:44:50|47322|47302|47324.5|47304.5|47324.5|47304.5|47322|47302|4
1739202300000|2025-02-10 15:45:00|47327|47307|47329.9|47309.9|47329.9|47309.9|47324.9|47304.9|14
1739202310000|2025-02-10 15:45:10|47330.3|47310.3|47330.7|47310.7|47330.7|47310.7|47330.3|47310.3|3
1739202320000|2025-02-10 15:45:20|47330.3|47310.3|47330.3|47310.3|47330.3|47310.3|47329.9|47309.9|6
1739202330000|2025-02-10 15:45:30|47329.9|47309.9|47329.9|47309.9|47330.3|47310.3|47329.9|47309.9|8
1739202340000|2025-02-10 15:45:40|47330.3|47310.3|47347|47327|47347|47327|47330.3|47310.3|30
1739202350000|2025-02-10 15:45:50|47347.4|47327.4|47349.5|47329.5|47349.5|47329.5|47347.4|47327.4|11
1739202360000|2025-02-10 15:46:00|47353.7|47333.7|47364.5|47344.5|47366.2|47346.2|47353.7|47333.7|19
1739202370000|2025-02-10 15:46:10|47364.9|47344.9|47376.6|47356.6|47376.6|47356.6|47364.5|47344.5|21
1739202380000|2025-02-10 15:46:20|47377|47357|47377|47357|47385.3|47365.3|47376.6|47356.6|94
1739202390000|2025-02-10 15:46:30|47374.9|47354.9|47374.5|47354.5|47377|47357|47374.5|47354.5|7
1739202400000|2025-02-10 15:46:40|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|3
1739202410000|2025-02-10 15:46:50|47376.6|47356.6|47374.1|47354.1|47376.6|47356.6|47374.1|47354.1|45
1739202420000|2025-02-10 15:47:00|47373.7|47353.7|47367.4|47347.4|47373.7|47353.7|47362|47342|29
1739202430000|2025-02-10 15:47:10|47367.8|47347.8|47367|47347|47369.9|47349.9|47367|47347|4
1739202440000|2025-02-10 15:47:20|47369.5|47349.5|47372|47352|47372|47352|47369.5|47349.5|12
1739202450000|2025-02-10 15:47:30|47376.2|47356.2|47382|47362|47384.1|47364.1|47376.2|47356.2|3
1739202460000|2025-02-10 15:47:40|47384.9|47364.9|47387|47367|47387|47367|47384.9|47364.9|15
1739202470000|2025-02-10 15:47:50|47384.9|47364.9|47391.6|47371.6|47391.6|47371.6|47384.9|47364.9|18
1739202480000|2025-02-10 15:48:00|47392|47372|47378.7|47358.7|47394.5|47374.5|47378.7|47358.7|63
1739202490000|2025-02-10 15:48:10|47379.1|47359.1|47382|47362|47382|47362|47379.1|47359.1|7
1739202500000|2025-02-10 15:48:20|47379.5|47359.5|47366.2|47346.2|47379.5|47359.5|47366.2|47346.2|29
1739202510000|2025-02-10 15:48:30|47364.5|47344.5|47374.5|47354.5|47374.9|47354.9|47364.5|47344.5|11
1739202520000|2025-02-10 15:48:40|47377|47357|47382|47362|47382|47362|47376.6|47356.6|11
1739202530000|2025-02-10 15:48:50|47387|47367|47396.6|47376.6|47396.6|47376.6|47382|47362|77
1739202540000|2025-02-10 15:49:00|47394.5|47374.5|47387|47367|47412|47392|47369.5|47349.5|82
1739202550000|2025-02-10 15:49:10|47386.2|47366.2|47392.4|47372.4|47402|47382|47382|47362|21
1739202560000|2025-02-10 15:49:20|47392|47372|47392|47372|47392|47372|47389.9|47369.9|1
1739202570000|2025-02-10 15:49:30|47394.5|47374.5|47397|47377|47397|47377|47394.5|47374.5|19
1739202580000|2025-02-10 15:49:40|47392|47372|47389.9|47369.9|47392|47372|47389.5|47369.5|125
1739202590000|2025-02-10 15:49:50|47392|47372|47387.4|47367.4|47394.1|47374.1|47377|47357|64
1739202600000|2025-02-10 15:50:00|47389.5|47369.5|47382|47362|47389.5|47369.5|47382|47362|4
1739202610000|2025-02-10 15:50:10|47384.1|47364.1|47387|47367|47387|47367|47384.1|47364.1|5
1739202620000|2025-02-10 15:50:20|47386.6|47366.6|47381.6|47361.6|47386.6|47366.6|47381.6|47361.6|5
1739202630000|2025-02-10 15:50:30|47379.1|47359.1|47379.5|47359.5|47381.6|47361.6|47379.1|47359.1|29
1739202640000|2025-02-10 15:50:40|47382|47362|47382|47362|47382|47362|47381.6|47361.6|2
1739202650000|2025-02-10 15:50:50|47382.4|47362.4|47399.5|47379.5|47399.5|47379.5|47382.4|47362.4|22
1739202660000|2025-02-10 15:51:00|47397|47377|47407|47387|47409.5|47389.5|47394.9|47374.9|34
1739202670000|2025-02-10 15:51:10|47409.1|47389.1|47412|47392|47412|47392|47409.1|47389.1|3
1739202680000|2025-02-10 15:51:20|47414.5|47394.5|47419.5|47399.5|47422|47402|47414.5|47394.5|13
1739202690000|2025-02-10 15:51:30|47419.1|47399.1|47417|47397|47419.1|47399.1|47417|47397|1
1739202700000|2025-02-10 15:51:40|47419.5|47399.5|47419.1|47399.1|47419.5|47399.5|47414.5|47394.5|13
1739202710000|2025-02-10 15:51:50|47417|47397|47419.9|47399.9|47419.9|47399.9|47417|47397|7
1739202720000|2025-02-10 15:52:00|47419.5|47399.5|47419.9|47399.9|47424.1|47404.1|47419.5|47399.5|15
1739202730000|2025-02-10 15:52:10|47419.5|47399.5|47422|47402|47422|47402|47419.5|47399.5|6
1739202740000|2025-02-10 15:52:20|47424.5|47404.5|47440.3|47420.3|47444.9|47424.9|47424.5|47404.5|31
1739202750000|2025-02-10 15:52:30|47440.7|47420.7|47442.7|47422.7|47442.7|47422.7|47440.3|47420.3|14
1739202760000|2025-02-10 15:52:40|47453.2|47433.2|47444.5|47424.5|47455.3|47435.3|47442.4|47422.4|294
1739202770000|2025-02-10 15:52:50|47443.2|47423.2|47442.4|47422.4|47445.3|47425.3|47442|47422|28
1739202780000|2025-02-10 15:53:00|47442.8|47422.8|47442.8|47422.8|47443.2|47423.2|47442.8|47422.8|19
1739202790000|2025-02-10 15:53:10|47442.4|47422.4|47447.8|47427.8|47452.8|47432.8|47442.4|47422.4|68
1739202800000|2025-02-10 15:53:20|47452.8|47432.8|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|11
1739202810000|2025-02-10 15:53:30|47455.7|47435.7|47460.3|47440.3|47460.7|47440.7|47454.9|47434.9|11
1739202820000|2025-02-10 15:53:40|47460.7|47440.7|47461.1|47441.1|47461.1|47441.1|47460.3|47440.3|4
1739202840000|2025-02-10 15:54:00|47460.7|47440.7|47457.8|47437.8|47460.7|47440.7|47457.8|47437.8|32
1739202850000|2025-02-10 15:54:10|47458.2|47438.2|47467.8|47447.8|47467.8|47447.8|47458.2|47438.2|20
1739202860000|2025-02-10 15:54:20|47468.2|47448.2|47477.8|47457.8|47477.8|47457.8|47468.2|47448.2|11
1739202870000|2025-02-10 15:54:30|||||||||11
1739202880000|2025-02-10 15:54:40|47479.9|47459.9|47485.3|47465.3|47485.3|47465.3|47479.9|47459.9|8
1739202890000|2025-02-10 15:54:50|47485.7|47465.7|47491.1|47471.1|47491.1|47471.1|47485.7|47465.7|10
1739202900000|2025-02-10 15:55:00|47493.2|47473.2|47477.8|47457.8|47493.2|47473.2|47477.8|47457.8|17
1739202910000|2025-02-10 15:55:10|47475.7|47455.7|47475.3|47455.3|47475.7|47455.7|47475.3|47455.3|7
1739202920000|2025-02-10 15:55:20|47475.7|47455.7|47460.7|47440.7|47475.7|47455.7|47458.2|47438.2|25
1739202930000|2025-02-10 15:55:30|47460.3|47440.3|47449.5|47429.5|47460.3|47440.3|47449.5|47429.5|9
1739202940000|2025-02-10 15:55:40|47449.1|47429.1|47442.8|47422.8|47449.1|47429.1|47440.3|47420.3|9
1739202950000|2025-02-10 15:55:50|47442.4|47422.4|47440.3|47420.3|47442.8|47422.8|47440.3|47420.3|6
1739202960000|2025-02-10 15:56:00|47439.9|47419.9|47440.7|47420.7|47442.4|47422.4|47439.9|47419.9|6
1739202970000|2025-02-10 15:56:10|47441.1|47421.1|47443.2|47423.2|47443.2|47423.2|47441.1|47421.1|3
1739202980000|2025-02-10 15:56:20|47442.8|47422.8|47443.2|47423.2|47443.2|47423.2|47442.4|47422.4|17
1739202990000|2025-02-10 15:56:30|47445.3|47425.3|47447.8|47427.8|47448.2|47428.2|47445.3|47425.3|5
1739203000000|2025-02-10 15:56:40|47448.2|47428.2|47453.6|47433.6|47453.6|47433.6|47448.2|47428.2|6
1739203010000|2025-02-10 15:56:50|47455.7|47435.7|47449.9|47429.9|47455.7|47435.7|47449.9|47429.9|7
1739203020000|2025-02-10 15:57:00|47447.8|47427.8|47440.3|47420.3|47447.8|47427.8|47435.3|47415.3|14
1739203030000|2025-02-10 15:57:10|47440.7|47420.7|47450.3|47430.3|47450.3|47430.3|47440.7|47420.7|5
1739203040000|2025-02-10 15:57:20|||||||||13
1739203050000|2025-02-10 15:57:30|||||||||1
1739203060000|2025-02-10 15:57:40|47450.7|47430.7|47450.7|47430.7|47453.2|47433.2|47450.3|47430.3|30
1739203080000|2025-02-10 15:58:00|47452.8|47432.8|47453.2|47433.2|47455.3|47435.3|47452.8|47432.8|5
1739203090000|2025-02-10 15:58:10|47455.3|47435.3|47460.3|47440.3|47460.3|47440.3|47455.3|47435.3|4
1739203100000|2025-02-10 15:58:20|47458.2|47438.2|47455.3|47435.3|47458.2|47438.2|47455.3|47435.3|16
1739203110000|2025-02-10 15:58:30|47450.3|47430.3|47444.9|47424.9|47450.3|47430.3|47444.5|47424.5|5
1739203120000|2025-02-10 15:58:40|47445.3|47425.3|47445.7|47425.7|47445.7|47425.7|47444.9|47424.9|7
1739203130000|2025-02-10 15:58:50|47447.8|47427.8|47450.3|47430.3|47452.4|47432.4|47447.8|47427.8|0
1739203140000|2025-02-10 15:59:00|47449.9|47429.9|47442.8|47422.8|47449.9|47429.9|47442.8|47422.8|3
1739203150000|2025-02-10 15:59:10|||||||||4
1739203160000|2025-02-10 15:59:20|47440.3|47420.3|47445.3|47425.3|47445.3|47425.3|47440.3|47420.3|15
1739203180000|2025-02-10 15:59:40|47445.7|47425.7|47445.7|47425.7|47445.7|47425.7|47445.7|47425.7|2
1739203190000|2025-02-10 15:59:50|47446.1|47426.1|47452.8|47432.8|47452.8|47432.8|47445.7|47425.7|3
1739203200000|2025-02-10 16:00:00|47452.4|47432.4|47440.3|47420.3|47452.4|47432.4|47440.3|47420.3|22
1739203210000|2025-02-10 16:00:10|47439.5|47419.5|47435.3|47415.3|47439.5|47419.5|47435.3|47415.3|6
1739203220000|2025-02-10 16:00:20|47436.1|47416.1|47440.7|47420.7|47440.7|47420.7|47436.1|47416.1|3
1739203230000|2025-02-10 16:00:30|47440.3|47420.3|47440.3|47420.3|47440.7|47420.7|47437.8|47417.8|4
1739203240000|2025-02-10 16:00:40|47438.2|47418.2|47435.3|47415.3|47438.2|47418.2|47435.3|47415.3|3
1739203250000|2025-02-10 16:00:50|47436.1|47416.1|47435.3|47415.3|47440.3|47420.3|47435.3|47415.3|9
1739203260000|2025-02-10 16:01:00|47434.9|47414.9|47433.2|47413.2|47437.8|47417.8|47432.8|47412.8|33
1739203270000|2025-02-10 16:01:10|47433.6|47413.6|47440.3|47420.3|47440.3|47420.3|47433.6|47413.6|4
1739203280000|2025-02-10 16:01:20|47442.8|47422.8|47445.3|47425.3|47445.3|47425.3|47442.8|47422.8|4
1739203290000|2025-02-10 16:01:30|47447.8|47427.8|47445.3|47425.3|47447.8|47427.8|47442.8|47422.8|15
1739203300000|2025-02-10 16:01:40|47444.9|47424.9|47442.8|47422.8|47444.9|47424.9|47442.8|47422.8|20
1739203320000|2025-02-10 16:02:00|47442.4|47422.4|47442.8|47422.8|47442.8|47422.8|47440.3|47420.3|1
1739203330000|2025-02-10 16:02:10|47445.3|47425.3|47460.7|47440.7|47460.7|47440.7|47445.3|47425.3|15
1739203340000|2025-02-10 16:02:20|47465.7|47445.7|47464.9|47444.9|47468.2|47448.2|47464.9|47444.9|21
1739203350000|2025-02-10 16:02:30|47462.8|47442.8|47460.3|47440.3|47462.8|47442.8|47457.4|47437.4|5
1739203360000|2025-02-10 16:02:40|47458.2|47438.2|47448.2|47428.2|47458.2|47438.2|47447.8|47427.8|11
1739203370000|2025-02-10 16:02:50|47450.3|47430.3|47457.8|47437.8|47457.8|47437.8|47450.3|47430.3|4
1739203380000|2025-02-10 16:03:00|47458.2|47438.2|47467.4|47447.4|47470.3|47450.3|47458.2|47438.2|15
1739203390000|2025-02-10 16:03:10|47463.2|47443.2|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|20
1739203400000|2025-02-10 16:03:20|47465.7|47445.7|47471.5|47451.5|47471.5|47451.5|47465.7|47445.7|8
1739203410000|2025-02-10 16:03:30|47471.1|47451.1|47479|47459|47479|47459|47471.1|47451.1|10
1739203420000|2025-02-10 16:03:40|47479.4|47459.4|47490.3|47470.3|47492.8|47472.8|47479.4|47459.4|23
1739203440000|2025-02-10 16:04:00|47489.9|47469.9|47487.8|47467.8|47489.9|47469.9|47482.4|47462.4|21
1739203450000|2025-02-10 16:04:10|47488.2|47468.2|47485.7|47465.7|47490.3|47470.3|47485.7|47465.7|8
1739203460000|2025-02-10 16:04:20|47485.3|47465.3|47482.8|47462.8|47485.3|47465.3|47482.8|47462.8|5
1739203470000|2025-02-10 16:04:30|47480.3|47460.3|47480.3|47460.3|47480.3|47460.3|47480.3|47460.3|2
1739203480000|2025-02-10 16:04:40|47482.8|47462.8|47482.8|47462.8|47484.9|47464.9|47482.8|47462.8|3
1739203490000|2025-02-10 16:04:50|47482.4|47462.4|47480.3|47460.3|47482.4|47462.4|47480.3|47460.3|0
1739203500000|2025-02-10 16:05:00|47478.2|47458.2|47467.8|47447.8|47478.2|47458.2|47467.8|47447.8|18
1739203510000|2025-02-10 16:05:10|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47467.8|47447.8|6
1739203520000|2025-02-10 16:05:20|47465.7|47445.7|47467.8|47447.8|47467.8|47447.8|47465.3|47445.3|13
1739203530000|2025-02-10 16:05:30|47467.4|47447.4|47465|47445|47467.4|47447.4|47464.9|47444.9|7
1739203540000|2025-02-10 16:05:40|47462.8|47442.8|47460.3|47440.3|47465.3|47445.3|47460.3|47440.3|2
1739203550000|2025-02-10 16:05:50|47450.3|47430.3|47437.8|47417.8|47450.3|47430.3|47437.8|47417.8|13
1739203560000|2025-02-10 16:06:00|47435.7|47415.7|47435.3|47415.3|47437.8|47417.8|47435.3|47415.3|10
1739203570000|2025-02-10 16:06:10|47435.4|47415.4|47430|47410|47435.4|47415.4|47430|47410|4
1739203580000|2025-02-10 16:06:20|47430.4|47410.4|47430|47410|47430.4|47410.4|47427.5|47407.5|9
1739203590000|2025-02-10 16:06:30|47430.4|47410.4|47440|47420|47440.4|47420.4|47430.4|47410.4|12
1739203600000|2025-02-10 16:06:40|47440.4|47420.4|47445|47425|47445|47425|47440.4|47420.4|7
1739203610000|2025-02-10 16:06:50|||||||||1
1739203620000|2025-02-10 16:07:00|47445.4|47425.4|47445.4|47425.4|47445.8|47425.8|47442.5|47422.5|19
1739203630000|2025-02-10 16:07:10|47445.8|47425.8|47445.4|47425.4|47447.9|47427.9|47445.4|47425.4|1
1739203640000|2025-02-10 16:07:20|47445|47425|47437.9|47417.9|47445|47425|47437.9|47417.9|8
1739203650000|2025-02-10 16:07:30|47437.5|47417.5|47440.8|47420.8|47440.8|47420.8|47435|47415|6
1739203660000|2025-02-10 16:07:40|47440.4|47420.4|47435.4|47415.4|47440.4|47420.4|47435.4|47415.4|4
1739203670000|2025-02-10 16:07:50|||||||||2
1739203680000|2025-02-10 16:08:00|47435|47415|47427.1|47407.1|47435|47415|47427.1|47407.1|7
1739203700000|2025-02-10 16:08:20|47425|47405|47430.4|47410.4|47430.4|47410.4|47425|47405|12
1739203710000|2025-02-10 16:08:30|47430.8|47410.8|47431.2|47411.2|47431.2|47411.2|47430.8|47410.8|4
1739203720000|2025-02-10 16:08:40|47432.9|47412.9|47433.3|47413.3|47433.3|47413.3|47432.9|47412.9|5
1739203730000|2025-02-10 16:08:50|47435.4|47415.4|47420.4|47400.4|47435.4|47415.4|47420.4|47400.4|21
1739203740000|2025-02-10 16:09:00|47417.9|47397.9|47420.4|47400.4|47420.4|47400.4|47417.9|47397.9|2
1739203750000|2025-02-10 16:09:10|47420|47400|47420|47400|47420|47400|47420|47400|3
1739203760000|2025-02-10 16:09:20|47420.4|47400.4|47422.9|47402.9|47422.9|47402.9|47420|47400|1
1739203770000|2025-02-10 16:09:30|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|3
1739203780000|2025-02-10 16:09:40|47420.8|47400.8|47422.9|47402.9|47422.9|47402.9|47420.8|47400.8|1
1739203790000|2025-02-10 16:09:50|47423.3|47403.3|47422.9|47402.9|47423.3|47403.3|47422.9|47402.9|1
1739203800000|2025-02-10 16:10:00|47420.4|47400.4|47413.3|47393.3|47420.4|47400.4|47413.3|47393.3|40
1739203810000|2025-02-10 16:10:10|47415.8|47395.8|47415.4|47395.4|47415.8|47395.8|47410.4|47390.4|10
1739203820000|2025-02-10 16:10:20|47415|47395|47415.4|47395.4|47415.4|47395.4|47412.9|47392.9|2
1739203830000|2025-02-10 16:10:30|47415|47395|47412.9|47392.9|47415|47395|47412.5|47392.5|2
1739203840000|2025-02-10 16:10:40|47415|47395|47415|47395|47415|47395|47412.5|47392.5|1
1739203850000|2025-02-10 16:10:50|47415.4|47395.4|47410.4|47390.4|47415.4|47395.4|47410.4|47390.4|15
1739203860000|2025-02-10 16:11:00|47407.5|47387.5|47405.4|47385.4|47407.5|47387.5|47405.4|47385.4|16
1739203870000|2025-02-10 16:11:10|47405|47385|47410.4|47390.4|47410.4|47390.4|47405|47385|20
1739203880000|2025-02-10 16:11:20|47410|47390|47405.4|47385.4|47410|47390|47405.4|47385.4|15
1739203890000|2025-02-10 16:11:30|47402.9|47382.9|47405.4|47385.4|47405.4|47385.4|47402.9|47382.9|6
1739203900000|2025-02-10 16:11:40|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|26
1739203910000|2025-02-10 16:11:50|47395.4|47375.4|47400.4|47380.4|47400.4|47380.4|47395.4|47375.4|8
1739203920000|2025-02-10 16:12:00|47397.9|47377.9|47400.4|47380.4|47400.4|47380.4|47395.4|47375.4|18
1739203940000|2025-02-10 16:12:20|||||||||1
1739203950000|2025-02-10 16:12:30|47395.4|47375.4|47395|47375|47395.4|47375.4|47395|47375|64
1739203960000|2025-02-10 16:12:40|||||||||2
1739203970000|2025-02-10 16:12:50|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|7
1739203980000|2025-02-10 16:13:00|47395|47375|47392.5|47372.5|47395|47375|47392.5|47372.5|12
1739203990000|2025-02-10 16:13:10|47388.3|47368.3|47365.4|47345.4|47388.3|47368.3|47365.4|47345.4|47
1739204000000|2025-02-10 16:13:20|47360.4|47340.4|47360.4|47340.4|47360.4|47340.4|47357.5|47337.5|17
1739204010000|2025-02-10 16:13:30|47360.8|47340.8|47335.9|47315.9|47360.8|47340.8|47335.9|47315.9|184
1739204020000|2025-02-10 16:13:40|47317.9|47297.9|47287.9|47267.9|47318.3|47298.3|47287.5|47267.5|56
1739204030000|2025-02-10 16:13:50|47285.4|47265.4|47280|47260|47285.8|47265.8|47272.9|47252.9|86
1739204040000|2025-02-10 16:14:00|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|47270.4|47250.4|20
1739204050000|2025-02-10 16:14:10|47275.8|47255.8|47260.4|47240.4|47278.3|47258.3|47260.4|47240.4|38
1739204060000|2025-02-10 16:14:20|47253|47233|47212.9|47192.9|47253|47233|47210.4|47190.4|41
1739204070000|2025-02-10 16:14:30|47210.4|47190.4|47212.9|47192.9|47212.9|47192.9|47207.9|47187.9|22
1739204080000|2025-02-10 16:14:40|47215.8|47195.8|47212.5|47192.5|47218.3|47198.3|47212.5|47192.5|15
1739204090000|2025-02-10 16:14:50|47210.4|47190.4|47221.2|47201.2|47221.2|47201.2|47207.9|47187.9|49
1739204100000|2025-02-10 16:15:00|47222|47202|47215.4|47195.4|47230.8|47210.8|47215.4|47195.4|5
1739204110000|2025-02-10 16:15:10|47214.6|47194.6|47212.5|47192.5|47217.9|47197.9|47207.9|47187.9|61
1739204120000|2025-02-10 16:15:20|47211.7|47191.7|47205.4|47185.4|47211.7|47191.7|47202.5|47182.5|27
1739204130000|2025-02-10 16:15:30|47205.8|47185.8|47215.4|47195.4|47222.9|47202.9|47205.8|47185.8|19
1739204140000|2025-02-10 16:15:40|47212.9|47192.9|47206.2|47186.2|47212.9|47192.9|47205|47185|29
1739204150000|2025-02-10 16:15:50|47206.6|47186.6|47192.9|47172.9|47208.7|47188.7|47192.9|47172.9|11
1739204160000|2025-02-10 16:16:00|47188.7|47168.7|47190.8|47170.8|47190.8|47170.8|47188.3|47168.3|18
1739204170000|2025-02-10 16:16:10|47192.9|47172.9|47215.4|47195.4|47215.4|47195.4|47192.9|47172.9|77
1739204180000|2025-02-10 16:16:20|47216.6|47196.6|47228.7|47208.7|47228.7|47208.7|47216.6|47196.6|8
1739204190000|2025-02-10 16:16:30|47231.6|47211.6|47239.1|47219.1|47239.1|47219.1|47231.6|47211.6|8
1739204200000|2025-02-10 16:16:40|47238.7|47218.7|47239.1|47219.1|47239.1|47219.1|47238.7|47218.7|4
1739204210000|2025-02-10 16:16:50|47241.6|47221.6|47256.2|47236.2|47256.2|47236.2|47239.5|47219.5|18
1739204220000|2025-02-10 16:17:00|47261.2|47241.2|47275.8|47255.8|47276.2|47256.2|47261.2|47241.2|14
1739204230000|2025-02-10 16:17:10|47276.2|47256.2|47274.1|47254.1|47276.2|47256.2|47271.2|47251.2|20
1739204240000|2025-02-10 16:17:20|47274.5|47254.5|47269.1|47249.1|47274.5|47254.5|47261.2|47241.2|11
1739204250000|2025-02-10 16:17:30|47269.5|47249.5|47269.5|47249.5|47272|47252|47269.5|47249.5|23
1739204260000|2025-02-10 16:17:40|47272.4|47252.4|47272.4|47252.4|47272.4|47252.4|47272.4|47252.4|5
1739204270000|2025-02-10 16:17:50|47272|47252|47271.2|47251.2|47272|47252|47268.3|47248.3|7
1739204280000|2025-02-10 16:18:00|47270.8|47250.8|47265.4|47245.4|47270.8|47250.8|47260|47240|196
1739204290000|2025-02-10 16:18:10|47267.9|47247.9|47257.9|47237.9|47267.9|47247.9|47257.5|47237.5|363
1739204300000|2025-02-10 16:18:20|||||||||6
1739204310000|2025-02-10 16:18:30|47260.4|47240.4|47263.3|47243.3|47263.3|47243.3|47260.4|47240.4|5
1739204320000|2025-02-10 16:18:40|47265.8|47245.8|47280.4|47260.4|47280.4|47260.4|47265.4|47245.4|323
1739204330000|2025-02-10 16:18:50|||||||||3
1739204340000|2025-02-10 16:19:00|47282.9|47262.9|47303.3|47283.3|47303.3|47283.3|47282.9|47262.9|6
1739204350000|2025-02-10 16:19:10|47305.4|47285.4|47281.2|47261.2|47311.2|47291.2|47281.2|47261.2|271
1739204360000|2025-02-10 16:19:20|47283.3|47263.3|47290.8|47270.8|47290.8|47270.8|47282.9|47262.9|14
1739204370000|2025-02-10 16:19:30|47292.9|47272.9|47295.8|47275.8|47298.7|47278.7|47292.9|47272.9|4
1739204380000|2025-02-10 16:19:40|47296.2|47276.2|47310.8|47290.8|47310.8|47290.8|47296.2|47276.2|22
1739204390000|2025-02-10 16:19:50|47308.7|47288.7|47307.9|47287.9|47308.7|47288.7|47307.9|47287.9|30
1739204400000|2025-02-10 16:20:00|47307.5|47287.5|47310.8|47290.8|47310.8|47290.8|47307.5|47287.5|7
1739204410000|2025-02-10 16:20:10|47313.3|47293.3|47337.9|47317.9|47337.9|47317.9|47313.3|47293.3|22
1739204420000|2025-02-10 16:20:20|47342.9|47322.9|47350.8|47330.8|47350.8|47330.8|47342.9|47322.9|22
1739204430000|2025-02-10 16:20:30|47351.2|47331.2|47360.4|47340.4|47360.4|47340.4|47351.2|47331.2|8
1739204440000|2025-02-10 16:20:40|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47360.4|47340.4|2
1739204450000|2025-02-10 16:20:50|47365.4|47345.4|47370.4|47350.4|47370.4|47350.4|47365.4|47345.4|9
1739204460000|2025-02-10 16:21:00|47370.8|47350.8|47375.4|47355.4|47375.4|47355.4|47370.8|47350.8|9
1739204470000|2025-02-10 16:21:10|47375|47355|47348.3|47328.3|47375|47355|47342.9|47322.9|39
1739204480000|2025-02-10 16:21:20|47352.9|47332.9|47308.3|47288.3|47352.9|47332.9|47302.9|47282.9|70
1739204490000|2025-02-10 16:21:30|47308.7|47288.7|47327.9|47307.9|47327.9|47307.9|47308.7|47288.7|13
1739204500000|2025-02-10 16:21:40|47330.4|47310.4|47340.4|47320.4|47340.4|47320.4|47330.4|47310.4|10
1739204510000|2025-02-10 16:21:50|||||||||16
1739204520000|2025-02-10 16:22:00|47344.6|47324.6|47355.8|47335.8|47355.8|47335.8|47344.6|47324.6|25
1739204530000|2025-02-10 16:22:10|47350.4|47330.4|47345.4|47325.4|47350.4|47330.4|47345.4|47325.4|5
1739204540000|2025-02-10 16:22:20|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|9
1739204560000|2025-02-10 16:22:40|47348.3|47328.3|47345|47325|47350.4|47330.4|47345|47325|9
1739204580000|2025-02-10 16:23:00|47344.6|47324.6|47312.9|47292.9|47345|47325|47312.9|47292.9|53
1739204590000|2025-02-10 16:23:10|47312.5|47292.5|47328.3|47308.3|47328.3|47308.3|47305|47285|17
1739204600000|2025-02-10 16:23:20|47328.7|47308.7|47330.8|47310.8|47331.2|47311.2|47328.7|47308.7|8
1739204610000|2025-02-10 16:23:30|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330|47310|4
1739204620000|2025-02-10 16:23:40|47330|47310|47327.9|47307.9|47330|47310|47327.9|47307.9|2
1739204630000|2025-02-10 16:23:50|47325.4|47305.4|47332.9|47312.9|47332.9|47312.9|47325.4|47305.4|7
1739204640000|2025-02-10 16:24:00|47333.3|47313.3|47335.4|47315.4|47335.4|47315.4|47332.9|47312.9|8
1739204650000|2025-02-10 16:24:10|47335.8|47315.8|47337.9|47317.9|47337.9|47317.9|47335.8|47315.8|0
1739204660000|2025-02-10 16:24:20|47335.4|47315.4|47335.4|47315.4|47337.9|47317.9|47335.4|47315.4|5
1739204670000|2025-02-10 16:24:30|||||||||2
1739204680000|2025-02-10 16:24:40|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|3
1739204690000|2025-02-10 16:24:50|47335|47315|47332.9|47312.9|47337.9|47317.9|47332.9|47312.9|8
1739204700000|2025-02-10 16:25:00|47337.9|47317.9|47308.3|47288.3|47337.9|47317.9|47302.9|47282.9|36
1739204710000|2025-02-10 16:25:10|47307.9|47287.9|47305.4|47285.4|47310|47290|47300.4|47280.4|10
1739204720000|2025-02-10 16:25:20|47302.9|47282.9|47297.9|47277.9|47302.9|47282.9|47297.9|47277.9|8
1739204730000|2025-02-10 16:25:30|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|6
1739204740000|2025-02-10 16:25:40|47282.1|47262.1|47295.4|47275.4|47295.4|47275.4|47280|47260|15
1739204750000|2025-02-10 16:25:50|47297.9|47277.9|47298.3|47278.3|47298.3|47278.3|47297.9|47277.9|9
1739204760000|2025-02-10 16:26:00|47297.9|47277.9|47302.9|47282.9|47302.9|47282.9|47297.9|47277.9|18
1739204770000|2025-02-10 16:26:10|47305.4|47285.4|47307.9|47287.9|47307.9|47287.9|47305.4|47285.4|1
1739204780000|2025-02-10 16:26:20|47310.4|47290.4|47292.1|47272.1|47310.4|47290.4|47291.7|47271.7|400
1739204790000|2025-02-10 16:26:30|47290|47270|47289.6|47269.6|47290|47270|47287.5|47267.5|9
1739204800000|2025-02-10 16:26:40|47292.1|47272.1|47292.1|47272.1|47294.6|47274.6|47292.1|47272.1|4
1739204810000|2025-02-10 16:26:50|47289.6|47269.6|47295.4|47275.4|47295.4|47275.4|47287.9|47267.9|145
1739204820000|2025-02-10 16:27:00|47290.4|47270.4|47305|47285|47305|47285|47275.8|47255.8|25
1739204830000|2025-02-10 16:27:10|47305.8|47285.8|47307.5|47287.5|47310.4|47290.4|47305.8|47285.8|9
1739204840000|2025-02-10 16:27:20|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|7
1739204850000|2025-02-10 16:27:30|47310.4|47290.4|47315.4|47295.4|47315.4|47295.4|47307.9|47287.9|13
1739204860000|2025-02-10 16:27:40|47318.3|47298.3|47332.9|47312.9|47332.9|47312.9|47318.3|47298.3|6
1739204880000|2025-02-10 16:28:00|47333.7|47313.7|47352.9|47332.9|47352.9|47332.9|47333.7|47313.7|37
1739204890000|2025-02-10 16:28:10|47350.4|47330.4|47355.4|47335.4|47355.4|47335.4|47350.4|47330.4|5
1739204900000|2025-02-10 16:28:20|47355.8|47335.8|47362.9|47342.9|47362.9|47342.9|47355.8|47335.8|10
1739204910000|2025-02-10 16:28:30|47363.3|47343.3|47365.4|47345.4|47365.4|47345.4|47362.9|47342.9|6
1739204930000|2025-02-10 16:28:50|47362.5|47342.5|47337.9|47317.9|47362.5|47342.5|47330|47310|28
1739204940000|2025-02-10 16:29:00|47342.9|47322.9|47340.4|47320.4|47345.4|47325.4|47340.4|47320.4|3
1739204950000|2025-02-10 16:29:10|47342.9|47322.9|47340.4|47320.4|47342.9|47322.9|47340.4|47320.4|2
1739204960000|2025-02-10 16:29:20|47337.9|47317.9|47334.6|47314.6|47337.9|47317.9|47334.6|47314.6|11
1739204970000|2025-02-10 16:29:30|47332.5|47312.5|47332.5|47312.5|47332.5|47312.5|47332.5|47312.5|1
1739204980000|2025-02-10 16:29:40|47335.4|47315.4|47339.6|47319.6|47340|47320|47335.4|47315.4|5
1739204990000|2025-02-10 16:29:50|47337.5|47317.5|47332.5|47312.5|47337.5|47317.5|47332.5|47312.5|1
1739205000000|2025-02-10 16:30:00|47327.5|47307.5|47325.4|47305.4|47327.5|47307.5|47322.9|47302.9|11
1739205010000|2025-02-10 16:30:10|||||||||1
1739205020000|2025-02-10 16:30:20|47325|47305|47320.4|47300.4|47325|47305|47320.4|47300.4|10
1739205030000|2025-02-10 16:30:30|47317.9|47297.9|47322.9|47302.9|47322.9|47302.9|47317.9|47297.9|18
1739205040000|2025-02-10 16:30:40|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|1
1739205050000|2025-02-10 16:30:50|47320.8|47300.8|47310|47290|47320.8|47300.8|47310|47290|19
1739205060000|2025-02-10 16:31:00|47309.2|47289.2|47293.3|47273.3|47309.2|47289.2|47293.3|47273.3|28
1739205070000|2025-02-10 16:31:10|47297.9|47277.9|47307.9|47287.9|47307.9|47287.9|47297.9|47277.9|6
1739205080000|2025-02-10 16:31:20|47308.3|47288.3|47307.9|47287.9|47310.4|47290.4|47307.9|47287.9|6
1739205090000|2025-02-10 16:31:30|47305.8|47285.8|47312.9|47292.9|47312.9|47292.9|47305.8|47285.8|11
1739205100000|2025-02-10 16:31:40|47313.3|47293.3|47310.4|47290.4|47313.3|47293.3|47310.4|47290.4|2
1739205110000|2025-02-10 16:31:50|47315.4|47295.4|47315.4|47295.4|47317.9|47297.9|47315.4|47295.4|9
1739205120000|2025-02-10 16:32:00|47314.6|47294.6|47300.4|47280.4|47314.6|47294.6|47300.4|47280.4|17
1739205130000|2025-02-10 16:32:10|47297.9|47277.9|47297.9|47277.9|47297.9|47277.9|47297.9|47277.9|3
1739205140000|2025-02-10 16:32:20|47300.4|47280.4|47295.4|47275.4|47300.4|47280.4|47295.4|47275.4|15
1739205150000|2025-02-10 16:32:30|47292.9|47272.9|47290.4|47270.4|47292.9|47272.9|47290.4|47270.4|8
1739205160000|2025-02-10 16:32:40|47288.3|47268.3|47267.5|47247.5|47290.4|47270.4|47260.4|47240.4|26
1739205170000|2025-02-10 16:32:50|47267.9|47247.9|47270.4|47250.4|47270.4|47250.4|47265.4|47245.4|19
1739205180000|2025-02-10 16:33:00|47270.8|47250.8|47275|47255|47279.6|47259.6|47270.8|47250.8|23
1739205190000|2025-02-10 16:33:10|47275.4|47255.4|47280.8|47260.8|47280.8|47260.8|47275.4|47255.4|20
1739205200000|2025-02-10 16:33:20|47280.4|47260.4|47277.9|47257.9|47280.8|47260.8|47277.9|47257.9|1
1739205210000|2025-02-10 16:33:30|47275.8|47255.8|47275.4|47255.4|47278.3|47258.3|47275.4|47255.4|15
1739205220000|2025-02-10 16:33:40|47276.2|47256.2|47275.4|47255.4|47280.4|47260.4|47275.4|47255.4|2
1739205230000|2025-02-10 16:33:50|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|15
1739205240000|2025-02-10 16:34:00|47280|47260|47275.4|47255.4|47280.4|47260.4|47275.4|47255.4|5
1739205250000|2025-02-10 16:34:10|47275|47255|47270|47250|47275|47255|47267.5|47247.5|18
1739205260000|2025-02-10 16:34:20|47270.4|47250.4|47267.5|47247.5|47270.4|47250.4|47267.5|47247.5|5
1739205270000|2025-02-10 16:34:30|47265.4|47245.4|47247.9|47227.9|47265.4|47245.4|47247.9|47227.9|13
1739205280000|2025-02-10 16:34:40|47250.8|47230.8|47265.8|47245.8|47265.8|47245.8|47235.8|47215.8|34
1739205290000|2025-02-10 16:34:50|47265.4|47245.4|47270.4|47250.4|47270.4|47250.4|47265.4|47245.4|6
1739205300000|2025-02-10 16:35:00|47275|47255|47285.8|47265.8|47285.8|47265.8|47274.7|47254.7|9
1739205310000|2025-02-10 16:35:10|47286.2|47266.2|47295.8|47275.8|47295.8|47275.8|47286.2|47266.2|8
1739205320000|2025-02-10 16:35:20|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|13
1739205330000|2025-02-10 16:35:30|47297.8|47277.8|47314.5|47294.5|47314.5|47294.5|47297.8|47277.8|200
1739205340000|2025-02-10 16:35:40|47312|47292|47317.4|47297.4|47322|47302|47309.5|47289.5|253
1739205350000|2025-02-10 16:35:50|47316.6|47296.6|47327|47307|47327|47307|47312|47292|27
1739205360000|2025-02-10 16:36:00|47329.5|47309.5|47327.4|47307.4|47329.5|47309.5|47327|47307|32
1739205370000|2025-02-10 16:36:10|47329.1|47309.1|47324.5|47304.5|47329.1|47309.1|47321.6|47301.6|19
1739205380000|2025-02-10 16:36:20|47327|47307|47332.4|47312.4|47332.4|47312.4|47327|47307|9
1739205390000|2025-02-10 16:36:30|47332|47312|47319.5|47299.5|47332|47312|47319.5|47299.5|30
1739205400000|2025-02-10 16:36:40|47316.6|47296.6|47327|47307|47327|47307|47316.6|47296.6|18
1739205410000|2025-02-10 16:36:50|47332.4|47312.4|47332.4|47312.4|47332.4|47312.4|47332.4|47312.4|7
1739205420000|2025-02-10 16:37:00|47332.8|47312.8|47342.8|47322.8|47342.8|47322.8|47332.4|47312.4|4
1739205430000|2025-02-10 16:37:10|47343.2|47323.2|47347.4|47327.4|47349.9|47329.9|47342.8|47322.8|3
1739205440000|2025-02-10 16:37:20|47349.9|47329.9|47359.5|47339.5|47359.5|47339.5|47349.9|47329.9|14
1739205450000|2025-02-10 16:37:30|47357.4|47337.4|47357|47337|47359.5|47339.5|47357|47337|3
1739205460000|2025-02-10 16:37:40|47357.4|47337.4|47359.9|47339.9|47359.9|47339.9|47357|47337|16
1739205470000|2025-02-10 16:37:50|47362|47342|47364.5|47344.5|47364.5|47344.5|47362|47342|16
1739205480000|2025-02-10 16:38:00|47367|47347|47354.5|47334.5|47367|47347|47354.5|47334.5|30
1739205490000|2025-02-10 16:38:10|47352.4|47332.4|47357.4|47337.4|47357.4|47337.4|47352.4|47332.4|9
1739205500000|2025-02-10 16:38:20|47357.8|47337.8|47362.4|47342.4|47362.4|47342.4|47357.8|47337.8|3
1739205510000|2025-02-10 16:38:30|47365.3|47345.3|47370.3|47350.3|47370.3|47350.3|47359.9|47339.9|72
1739205520000|2025-02-10 16:38:40|47372.8|47352.8|47360.3|47340.3|47372.8|47352.8|47360.3|47340.3|13
1739205530000|2025-02-10 16:38:50|47359.9|47339.9|47365.7|47345.7|47365.7|47345.7|47359.9|47339.9|15
1739205540000|2025-02-10 16:39:00|47365.3|47345.3|47367.4|47347.4|47367.4|47347.4|47365.3|47345.3|13
1739205550000|2025-02-10 16:39:10|47365.3|47345.3|47362.4|47342.4|47365.3|47345.3|47362.4|47342.4|5
1739205560000|2025-02-10 16:39:20|47359.9|47339.9|47332.4|47312.4|47359.9|47339.9|47332.1|47312.1|72
1739205570000|2025-02-10 16:39:30|47334.9|47314.9|47337.4|47317.4|47337.4|47317.4|47334.9|47314.9|5
1739205580000|2025-02-10 16:39:40|47339.6|47319.6|47344.6|47324.6|47344.6|47324.6|47336.7|47316.7|9
1739205590000|2025-02-10 16:39:50|47345.3|47325.3|47347.1|47327.1|47347.1|47327.1|47344.6|47324.6|6
1739205600000|2025-02-10 16:40:00|47344.6|47324.6|47342.1|47322.1|47344.6|47324.6|47342.1|47322.1|4
1739205610000|2025-02-10 16:40:10|47339.6|47319.6|47334.2|47314.2|47339.6|47319.6|47334.2|47314.2|7
1739205620000|2025-02-10 16:40:20|47332.1|47312.1|47319.6|47299.6|47334.2|47314.2|47317.1|47297.1|37
1739205630000|2025-02-10 16:40:30|47322.1|47302.1|47325|47305|47332.1|47312.1|47318.8|47298.8|208
1739205640000|2025-02-10 16:40:40|47332.5|47312.5|47336.7|47316.7|47341.7|47321.7|47332.5|47312.5|21
1739205650000|2025-02-10 16:40:50|47339.6|47319.6|47337.1|47317.1|47339.6|47319.6|47337.1|47317.1|7
1739205660000|2025-02-10 16:41:00|47339.6|47319.6|47342.1|47322.1|47342.1|47322.1|47339.6|47319.6|6
1739205680000|2025-02-10 16:41:20|47345|47325|47347.1|47327.1|47347.1|47327.1|47345|47325|21
1739205690000|2025-02-10 16:41:30|47346.3|47326.3|47338.8|47318.8|47346.3|47326.3|47338.8|47318.8|12
1739205700000|2025-02-10 16:41:40|47339.2|47319.2|47336.3|47316.3|47341.3|47321.3|47336.3|47316.3|6
1739205710000|2025-02-10 16:41:50|47333.8|47313.8|47349.2|47329.2|47349.2|47329.2|47333.8|47313.8|19
1739205720000|2025-02-10 16:42:00|47351.3|47331.3|47356.7|47336.7|47356.7|47336.7|47351.3|47331.3|9
1739205730000|2025-02-10 16:42:10|47357.1|47337.1|47361.3|47341.3|47363.8|47343.8|47357.1|47337.1|9
1739205740000|2025-02-10 16:42:20|47360.9|47340.9|47334.6|47314.6|47360.9|47340.9|47334.6|47314.6|49
1739205750000|2025-02-10 16:42:30|47332.5|47312.5|47332.1|47312.1|47332.5|47312.5|47332.1|47312.1|11
1739205760000|2025-02-10 16:42:40|47334.6|47314.6|47334.6|47314.6|47334.6|47314.6|47334.2|47314.2|2
1739205770000|2025-02-10 16:42:50|47332.1|47312.1|47312.1|47292.1|47332.1|47312.1|47312.1|47292.1|12
1739205780000|2025-02-10 16:43:00|47309.6|47289.6|47299.6|47279.6|47309.6|47289.6|47297.1|47277.1|12
1739205790000|2025-02-10 16:43:10|47297.1|47277.1|47291.3|47271.3|47297.1|47277.1|47291.3|47271.3|14
1739205800000|2025-02-10 16:43:20|47288.8|47268.8|47291.3|47271.3|47291.3|47271.3|47283.8|47263.8|13
1739205810000|2025-02-10 16:43:30|47293.8|47273.8|47287.1|47267.1|47296.3|47276.3|47287.1|47267.1|14
1739205820000|2025-02-10 16:43:40|47286.7|47266.7|47284.6|47264.6|47286.7|47266.7|47284.6|47264.6|7
1739205830000|2025-02-10 16:43:50|47287.1|47267.1|47289.6|47269.6|47289.6|47269.6|47287.1|47267.1|4
1739205840000|2025-02-10 16:44:00|47287.1|47267.1|47284.6|47264.6|47287.1|47267.1|47284.6|47264.6|2
1739205850000|2025-02-10 16:44:10|47285|47265|47287.1|47267.1|47287.1|47267.1|47282.5|47262.5|11
1739205860000|2025-02-10 16:44:20|47284.6|47264.6|47265|47245|47284.6|47264.6|47261.7|47241.7|41
1739205870000|2025-02-10 16:44:30|47265.4|47245.4|47269.2|47249.2|47269.2|47249.2|47265.4|47245.4|16
1739205880000|2025-02-10 16:44:40|47272.1|47252.1|47289.6|47269.6|47289.6|47269.6|47272.1|47252.1|10
1739205890000|2025-02-10 16:44:50|||||||||2
1739205900000|2025-02-10 16:45:00|47289.2|47269.2|47304.6|47284.6|47304.6|47284.6|47289.2|47269.2|7
1739205910000|2025-02-10 16:45:10|47302.1|47282.1|47297.1|47277.1|47302.1|47282.1|47296.7|47276.7|11
1739205920000|2025-02-10 16:45:20|47296.7|47276.7|47299.6|47279.6|47299.6|47279.6|47294.6|47274.6|1
1739205930000|2025-02-10 16:45:30|47298.8|47278.8|47308.8|47288.8|47308.8|47288.8|47294.6|47274.6|6
1739205940000|2025-02-10 16:45:40|47309.2|47289.2|47301.7|47281.7|47312.1|47292.1|47301.7|47281.7|10
1739205950000|2025-02-10 16:45:50|47299.6|47279.6|47302.5|47282.5|47302.5|47282.5|47299.2|47279.2|18
1739205960000|2025-02-10 16:46:00|47304.6|47284.6|47309.2|47289.2|47314.6|47294.6|47304.6|47284.6|25
1739205970000|2025-02-10 16:46:10|47305|47285|47279.6|47259.6|47305|47285|47274.6|47254.6|34
1739205980000|2025-02-10 16:46:20|47277.1|47257.1|47269.6|47249.6|47277.1|47257.1|47261.7|47241.7|21
1739205990000|2025-02-10 16:46:30|47269.2|47249.2|47267.1|47247.1|47269.6|47249.6|47267.1|47247.1|5
1739206000000|2025-02-10 16:46:40|47265|47245|47269.6|47249.6|47269.6|47249.6|47265|47245|4
1739206010000|2025-02-10 16:46:50|47270|47250|47274.6|47254.6|47274.6|47254.6|47270|47250|5
1739206020000|2025-02-10 16:47:00|47274.2|47254.2|47285|47265|47285|47265|47274.2|47254.2|11
1739206030000|2025-02-10 16:47:10|47284.6|47264.6|47287.1|47267.1|47287.1|47267.1|47284.6|47264.6|14
1739206040000|2025-02-10 16:47:20|47292.1|47272.1|47279.6|47259.6|47292.1|47272.1|47279.6|47259.6|12
1739206050000|2025-02-10 16:47:30|47281.7|47261.7|47289.6|47269.6|47292.1|47272.1|47281.7|47261.7|9
1739206060000|2025-02-10 16:47:40|47292.1|47272.1|47276.7|47256.7|47292.1|47272.1|47276.7|47256.7|29
1739206070000|2025-02-10 16:47:50|47274.2|47254.2|47269.6|47249.6|47274.2|47254.2|47269.6|47249.6|13
1739206080000|2025-02-10 16:48:00|47266.7|47246.7|47267.1|47247.1|47270|47250|47265|47245|4
1739206090000|2025-02-10 16:48:10|47263.8|47243.8|47242.1|47222.1|47263.8|47243.8|47242.1|47222.1|20
1739206100000|2025-02-10 16:48:20|47242.5|47222.5|47238.4|47218.4|47244.6|47224.6|47238.4|47218.4|51
1739206110000|2025-02-10 16:48:30|47238.8|47218.8|47243.8|47223.8|47246.7|47226.7|47238.8|47218.8|13
1739206120000|2025-02-10 16:48:40|47241.7|47221.7|47250.9|47230.9|47250.9|47230.9|47241.3|47221.3|14
1739206130000|2025-02-10 16:48:50|47248.8|47228.8|47244.6|47224.6|47251.3|47231.3|47244.2|47224.2|10
1739206140000|2025-02-10 16:49:00|47245|47225|47264.6|47244.6|47264.6|47244.6|47245|47225|10
1739206150000|2025-02-10 16:49:10|47265|47245|47269.2|47249.2|47269.6|47249.6|47265|47245|8
1739206160000|2025-02-10 16:49:20|47267.1|47247.1|47264.6|47244.6|47267.5|47247.5|47264.6|47244.6|5
1739206170000|2025-02-10 16:49:30|47259.6|47239.6|47249.6|47229.6|47259.6|47239.6|47249.6|47229.6|15
1739206180000|2025-02-10 16:49:40|47243.8|47223.8|47251.7|47231.7|47251.7|47231.7|47243.8|47223.8|17
1739206190000|2025-02-10 16:49:50|47252.1|47232.1|47244.6|47224.6|47252.1|47232.1|47243.8|47223.8|34
1739206200000|2025-02-10 16:50:00|47249.6|47229.6|47280.4|47260.4|47282.9|47262.9|47249.6|47229.6|35
1739206210000|2025-02-10 16:50:10|47280|47260|47270.4|47250.4|47280.4|47260.4|47270.4|47250.4|14
1739206220000|2025-02-10 16:50:20|47270|47250|47271.2|47251.2|47276.2|47256.2|47265.4|47245.4|110
1739206230000|2025-02-10 16:50:30|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47271.2|47251.2|15
1739206240000|2025-02-10 16:50:40|||||||||3
1739206250000|2025-02-10 16:50:50|47276.2|47256.2|47266.2|47246.2|47276.2|47256.2|47266.2|47246.2|4
1739206260000|2025-02-10 16:51:00|47268.7|47248.7|47283.7|47263.7|47283.7|47263.7|47268.7|47248.7|19
1739206270000|2025-02-10 16:51:10|47281.2|47261.2|47277.9|47257.9|47281.2|47261.2|47275.4|47255.4|134
1739206280000|2025-02-10 16:51:20|47275.4|47255.4|47250.4|47230.4|47275.4|47255.4|47250.4|47230.4|7
1739206290000|2025-02-10 16:51:30|47252.5|47232.5|47250.4|47230.4|47255|47235|47250.4|47230.4|23
1739206300000|2025-02-10 16:51:40|47242.5|47222.5|47247.9|47227.9|47247.9|47227.9|47242.5|47222.5|130
1739206310000|2025-02-10 16:51:50|47245.8|47225.8|47239.6|47219.6|47246.2|47226.2|47239.6|47219.6|13
1739206320000|2025-02-10 16:52:00|47235.4|47215.4|47232.9|47212.9|47235.8|47215.8|47232.9|47212.9|123
1739206330000|2025-02-10 16:52:10|47230.4|47210.4|47217.5|47197.5|47232.9|47212.9|47217.5|47197.5|12
1739206340000|2025-02-10 16:52:20|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47215|47195|12
1739206350000|2025-02-10 16:52:30|47217.5|47197.5|47215.4|47195.4|47218.7|47198.7|47215.4|47195.4|33
1739206360000|2025-02-10 16:52:40|47213.3|47193.3|47201.7|47181.7|47213.3|47193.3|47201.7|47181.7|21
1739206370000|2025-02-10 16:52:50|47202.1|47182.1|47207.5|47187.5|47207.5|47187.5|47202.1|47182.1|14
1739206380000|2025-02-10 16:53:00|47207.9|47187.9|47212.9|47192.9|47212.9|47192.9|47205.4|47185.4|29
1739206390000|2025-02-10 16:53:10|47213.3|47193.3|47213.3|47193.3|47216.2|47196.2|47213.3|47193.3|12
1739206400000|2025-02-10 16:53:20|47212.9|47192.9|47217.5|47197.5|47217.5|47197.5|47210.4|47190.4|12
1739206410000|2025-02-10 16:53:30|47217.9|47197.9|47218.3|47198.3|47218.3|47198.3|47217.9|47197.9|5
1739206420000|2025-02-10 16:53:40|47220.4|47200.4|47222.9|47202.9|47223.3|47203.3|47220.4|47200.4|12
1739206430000|2025-02-10 16:53:50|47222.5|47202.5|47205.4|47185.4|47222.5|47202.5|47202.5|47182.5|18
1739206440000|2025-02-10 16:54:00|47207|47187|47222.9|47202.9|47222.9|47202.9|47207|47187|8
1739206450000|2025-02-10 16:54:10|47220.4|47200.4|47232.9|47212.9|47232.9|47212.9|47220.4|47200.4|10
1739206460000|2025-02-10 16:54:20|47233.3|47213.3|47232.9|47212.9|47236.2|47216.2|47232.9|47212.9|4
1739206470000|2025-02-10 16:54:30|47230.4|47210.4|47227.9|47207.9|47230.4|47210.4|47225.8|47205.8|5
1739206480000|2025-02-10 16:54:40|47225.4|47205.4|47217.1|47197.1|47225.4|47205.4|47217.1|47197.1|111
1739206490000|2025-02-10 16:54:50|47212.1|47192.1|47210|47190|47212.1|47192.1|47205|47185|12
1739206500000|2025-02-10 16:55:00|47212.1|47192.1|47219.6|47199.6|47219.6|47199.6|47212.1|47192.1|17
1739206510000|2025-02-10 16:55:10|47221.7|47201.7|47212.5|47192.5|47222.1|47202.1|47212.5|47192.5|3
1739206520000|2025-02-10 16:55:20|47212.1|47192.1|47202.5|47182.5|47212.1|47192.1|47202.1|47182.1|12
1739206530000|2025-02-10 16:55:30|47204.6|47184.6|47216.7|47196.7|47217.1|47197.1|47204.6|47184.6|14
1739206540000|2025-02-10 16:55:40|47216.3|47196.3|47207.9|47187.9|47216.3|47196.3|47207.5|47187.5|4
1739206550000|2025-02-10 16:55:50|47207.5|47187.5|47205|47185|47207.5|47187.5|47204.6|47184.6|5
1739206560000|2025-02-10 16:56:00|47205.4|47185.4|47217.5|47197.5|47217.5|47197.5|47202.9|47182.9|15
1739206570000|2025-02-10 16:56:10|47215.4|47195.4|47225.4|47205.4|47225.4|47205.4|47215.4|47195.4|9
1739206580000|2025-02-10 16:56:20|47225.8|47205.8|47227.5|47207.5|47230|47210|47225.8|47205.8|7
1739206590000|2025-02-10 16:56:30|47227.1|47207.1|47219.6|47199.6|47227.1|47207.1|47219.6|47199.6|10
1739206600000|2025-02-10 16:56:40|47219.2|47199.2|47217.5|47197.5|47219.6|47199.6|47217.1|47197.1|1
1739206610000|2025-02-10 16:56:50|47215.4|47195.4|47215.4|47195.4|47215.4|47195.4|47215|47195|3
1739206620000|2025-02-10 16:57:00|47212.9|47192.9|47210.4|47190.4|47212.9|47192.9|47210.4|47190.4|2
1739206630000|2025-02-10 16:57:10|||||||||7
1739206640000|2025-02-10 16:57:20|47210|47190|47215.4|47195.4|47215.4|47195.4|47207.9|47187.9|3
1739206650000|2025-02-10 16:57:30|47218.3|47198.3|47218.3|47198.3|47218.7|47198.7|47218.3|47198.3|2
1739206660000|2025-02-10 16:57:40|47220.4|47200.4|47220.8|47200.8|47220.8|47200.8|47220.4|47200.4|6
1739206680000|2025-02-10 16:58:00|47223.3|47203.3|47225.8|47205.8|47225.8|47205.8|47221.2|47201.2|6
1739206690000|2025-02-10 16:58:10|47225.4|47205.4|47222.9|47202.9|47225.4|47205.4|47222.5|47202.5|4
1739206700000|2025-02-10 16:58:20|47223.3|47203.3|47225.4|47205.4|47225.4|47205.4|47223.3|47203.3|5
1739206710000|2025-02-10 16:58:30|47223.3|47203.3|47225.4|47205.4|47225.4|47205.4|47223.3|47203.3|2
1739206720000|2025-02-10 16:58:40|47223.3|47203.3|47220.4|47200.4|47223.3|47203.3|47220.4|47200.4|3
1739206730000|2025-02-10 16:58:50|47220.8|47200.8|47223.3|47203.3|47225.4|47205.4|47220.8|47200.8|2
1739206740000|2025-02-10 16:59:00|47225.8|47205.8|47225.4|47205.4|47227.9|47207.9|47223.3|47203.3|5
1739206750000|2025-02-10 16:59:10|47222.9|47202.9|47222.9|47202.9|47222.9|47202.9|47220.4|47200.4|14
1739206760000|2025-02-10 16:59:20|47223.3|47203.3|47228.3|47208.3|47228.3|47208.3|47222.9|47202.9|27
1739206770000|2025-02-10 16:59:30|47229.1|47209.1|47245.8|47225.8|47245.8|47225.8|47229.1|47209.1|34
1739206780000|2025-02-10 16:59:40|47243.7|47223.7|47240|47220|47245.4|47225.4|47237.5|47217.5|2
1739206790000|2025-02-10 16:59:50|47240.4|47220.4|47235.4|47215.4|47240.4|47220.4|47235.4|47215.4|8
1739206800000|2025-02-10 17:00:00|47232.9|47212.9|47240.4|47220.4|47242.9|47222.9|47232.9|47212.9|24
1739206810000|2025-02-10 17:00:10|47245.4|47225.4|47225.4|47205.4|47245.4|47225.4|47225.4|47205.4|12
1739206820000|2025-02-10 17:00:20|47225.8|47205.8|47252.9|47232.9|47252.9|47232.9|47225.8|47205.8|23
1739206830000|2025-02-10 17:00:30|47255.4|47235.4|47257.9|47237.9|47257.9|47237.9|47255.4|47235.4|5
1739206840000|2025-02-10 17:00:40|47266.2|47246.2|47272.9|47252.9|47272.9|47252.9|47266.2|47246.2|5
1739206850000|2025-02-10 17:00:50|47275.4|47255.4|47287.9|47267.9|47287.9|47267.9|47275.4|47255.4|13
1739206860000|2025-02-10 17:01:00|47290.4|47270.4|47300|47280|47300|47280|47290.4|47270.4|9
1739206870000|2025-02-10 17:01:10|47300.4|47280.4|47305.4|47285.4|47305.4|47285.4|47300.4|47280.4|2
1739206880000|2025-02-10 17:01:20|47310.4|47290.4|47320.4|47300.4|47320.8|47300.8|47310.4|47290.4|9
1739206890000|2025-02-10 17:01:30|||||||||18
1739206900000|2025-02-10 17:01:40|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|1
1739206910000|2025-02-10 17:01:50|47317.5|47297.5|47317.9|47297.9|47317.9|47297.9|47315.4|47295.4|4
1739206920000|2025-02-10 17:02:00|47315.4|47295.4|47307.9|47287.9|47315.4|47295.4|47307.9|47287.9|10
1739206930000|2025-02-10 17:02:10|47307.5|47287.5|47297.9|47277.9|47307.5|47287.5|47297.9|47277.9|4
1739206940000|2025-02-10 17:02:20|47298.3|47278.3|47295.4|47275.4|47298.3|47278.3|47295.4|47275.4|4
1739206950000|2025-02-10 17:02:30|47295|47275|47305.4|47285.4|47307.5|47287.5|47295|47275|14
1739206960000|2025-02-10 17:02:40|47305|47285|47304.6|47284.6|47305|47285|47304.6|47284.6|3
1739206970000|2025-02-10 17:02:50|47304.2|47284.2|47290|47270|47304.2|47284.2|47290|47270|2
1739206980000|2025-02-10 17:03:00|47289.6|47269.6|47282.9|47262.9|47289.6|47269.6|47282.9|47262.9|11
1739206990000|2025-02-10 17:03:10|47280.4|47260.4|47282.5|47262.5|47282.9|47262.9|47280.4|47260.4|2
1739207000000|2025-02-10 17:03:20|47280.4|47260.4|47277.9|47257.9|47280.4|47260.4|47277.9|47257.9|0
1739207010000|2025-02-10 17:03:30|47278.3|47258.3|47282.5|47262.5|47282.9|47262.9|47278.3|47258.3|59
1739207020000|2025-02-10 17:03:40|47278.3|47258.3|47277.9|47257.9|47278.3|47258.3|47277.9|47257.9|6
1739207030000|2025-02-10 17:03:50|47278.3|47258.3|47270.4|47250.4|47278.3|47258.3|47270.4|47250.4|10
1739207040000|2025-02-10 17:04:00|47268.3|47248.3|47267.9|47247.9|47268.3|47248.3|47263.3|47243.3|5
1739207050000|2025-02-10 17:04:10|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47267.9|47247.9|3
1739207060000|2025-02-10 17:04:20|47267.9|47247.9|47270.8|47250.8|47270.8|47250.8|47267.9|47247.9|3
1739207070000|2025-02-10 17:04:30|47270.4|47250.4|47270|47250|47275.4|47255.4|47270|47250|171
1739207080000|2025-02-10 17:04:40|47272.1|47252.1|47271.7|47251.7|47272.1|47252.1|47269.6|47249.6|3
1739207090000|2025-02-10 17:04:50|47274.6|47254.6|47274.6|47254.6|47274.6|47254.6|47274.6|47254.6|6
1739207100000|2025-02-10 17:05:00|47274.2|47254.2|47272.1|47252.1|47274.2|47254.2|47267.1|47247.1|6
1739207110000|2025-02-10 17:05:10|47275|47255|47277.5|47257.5|47277.9|47257.9|47275|47255|5
1739207120000|2025-02-10 17:05:20|47279.6|47259.6|47277.1|47257.1|47279.6|47259.6|47277.1|47257.1|7
1739207130000|2025-02-10 17:05:30|47268.8|47248.8|47254.6|47234.6|47268.8|47248.8|47254.6|47234.6|14
1739207140000|2025-02-10 17:05:40|47257.1|47237.1|47254.6|47234.6|47257.1|47237.1|47254.6|47234.6|2
1739207150000|2025-02-10 17:05:50|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|4
1739207160000|2025-02-10 17:06:00|47251.7|47231.7|47257.1|47237.1|47257.1|47237.1|47251.7|47231.7|20
1739207170000|2025-02-10 17:06:10|47259.6|47239.6|47269.6|47249.6|47269.6|47249.6|47259.6|47239.6|11
1739207190000|2025-02-10 17:06:30|47270|47250|47270|47250|47270|47250|47270|47250|1
1739207200000|2025-02-10 17:06:40|47267.9|47247.9|47275|47255|47275|47255|47267.9|47247.9|4
1739207210000|2025-02-10 17:06:50|47277.5|47257.5|47277.5|47257.5|47277.5|47257.5|47275|47255|3
1739207220000|2025-02-10 17:07:00|47275|47255|47272.5|47252.5|47275.4|47255.4|47272.5|47252.5|6
1739207240000|2025-02-10 17:07:20|47272.1|47252.1|47272.1|47252.1|47272.1|47252.1|47272.1|47252.1|10
1739207250000|2025-02-10 17:07:30|47272.5|47252.5|47274.6|47254.6|47274.6|47254.6|47272.1|47252.1|0
1739207260000|2025-02-10 17:07:40|47274.2|47254.2|47277.5|47257.5|47277.5|47257.5|47274.2|47254.2|6
1739207270000|2025-02-10 17:07:50|||||||||4
1739207280000|2025-02-10 17:08:00|47279.6|47259.6|47279.6|47259.6|47279.6|47259.6|47279.6|47259.6|6
1739207290000|2025-02-10 17:08:10|47282.1|47262.1|47290.4|47270.4|47290.4|47270.4|47282.1|47262.1|29
1739207300000|2025-02-10 17:08:20|47292.5|47272.5|47289.6|47269.6|47292.5|47272.5|47289.6|47269.6|3
1739207310000|2025-02-10 17:08:30|47290|47270|47289.6|47269.6|47294.6|47274.6|47289.6|47269.6|17
1739207320000|2025-02-10 17:08:40|47287.5|47267.5|47299.6|47279.6|47299.6|47279.6|47287.5|47267.5|8
1739207330000|2025-02-10 17:08:50|47302.1|47282.1|47317.1|47297.1|47317.1|47297.1|47302.1|47282.1|17
1739207340000|2025-02-10 17:09:00|47319.6|47299.6|47314.6|47294.6|47319.6|47299.6|47314.6|47294.6|21
1739207350000|2025-02-10 17:09:10|47312.9|47292.9|47318.3|47298.3|47319.1|47299.1|47312.9|47292.9|6
1739207360000|2025-02-10 17:09:20|47317.5|47297.5|47315.4|47295.4|47317.5|47297.5|47315.4|47295.4|4
1739207380000|2025-02-10 17:09:40|47317.9|47297.9|47317.9|47297.9|47320.4|47300.4|47317.9|47297.9|10
1739207390000|2025-02-10 17:09:50|47318.3|47298.3|47318.3|47298.3|47320.8|47300.8|47318.3|47298.3|5
1739207400000|2025-02-10 17:10:00|||||||||3
1739207410000|2025-02-10 17:10:10|47320.4|47300.4|47323.3|47303.3|47323.3|47303.3|47320.4|47300.4|8
1739207420000|2025-02-10 17:10:20|47322.9|47302.9|47315.8|47295.8|47322.9|47302.9|47315.8|47295.8|5
1739207430000|2025-02-10 17:10:30|47315.4|47295.4|47315.1|47295.1|47315.4|47295.4|47315.1|47295.1|5
1739207440000|2025-02-10 17:10:40|47312.9|47292.9|47305.4|47285.4|47312.9|47292.9|47305.4|47285.4|5
1739207450000|2025-02-10 17:10:50|47310.4|47290.4|47297.2|47277.2|47310.4|47290.4|47297.2|47277.2|22
1739207460000|2025-02-10 17:11:00|47294.7|47274.7|47288.9|47268.9|47294.7|47274.7|47288.9|47268.9|14
1739207470000|2025-02-10 17:11:10|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|0
1739207480000|2025-02-10 17:11:20|47284.7|47264.7|47274.7|47254.7|47284.7|47264.7|47272.2|47252.2|8
1739207500000|2025-02-10 17:11:40|47272.2|47252.2|47269.7|47249.7|47272.2|47252.2|47267.2|47247.2|3
1739207510000|2025-02-10 17:11:50|47269.3|47249.3|47272.6|47252.6|47272.6|47252.6|47267.6|47247.6|7
1739207520000|2025-02-10 17:12:00|47272.2|47252.2|47269.7|47249.7|47274.7|47254.7|47269.7|47249.7|6
1739207530000|2025-02-10 17:12:10|47272.2|47252.2|47272.6|47252.6|47272.6|47252.6|47269.7|47249.7|5
1739207540000|2025-02-10 17:12:20|47275.1|47255.1|47286.8|47266.8|47286.8|47266.8|47275.1|47255.1|16
1739207550000|2025-02-10 17:12:30|47292.6|47272.6|47293|47273|47293|47273|47292.6|47272.6|0
1739207560000|2025-02-10 17:12:40|47290.9|47270.9|47292.6|47272.6|47292.6|47272.6|47290.1|47270.1|4
1739207570000|2025-02-10 17:12:50|47295.1|47275.1|47294.7|47274.7|47295.1|47275.1|47292.6|47272.6|2
1739207580000|2025-02-10 17:13:00|47295.1|47275.1|47299.7|47279.7|47299.7|47279.7|47295.1|47275.1|4
1739207590000|2025-02-10 17:13:10|47304.7|47284.7|47304.7|47284.7|47304.7|47284.7|47302.2|47282.2|3
1739207600000|2025-02-10 17:13:20|47304.3|47284.3|47302.2|47282.2|47304.3|47284.3|47299.7|47279.7|1
1739207610000|2025-02-10 17:13:30|47307.2|47287.2|47310.1|47290.1|47310.1|47290.1|47307.2|47287.2|3
1739207620000|2025-02-10 17:13:40|47309.7|47289.7|47304.7|47284.7|47309.7|47289.7|47304.7|47284.7|8
1739207630000|2025-02-10 17:13:50|||||||||2
1739207650000|2025-02-10 17:14:10|47302.2|47282.2|47297.6|47277.6|47302.2|47282.2|47297.2|47277.2|14
1739207660000|2025-02-10 17:14:20|47297.2|47277.2|47300.1|47280.1|47300.1|47280.1|47297.2|47277.2|3
1739207670000|2025-02-10 17:14:30|47299.7|47279.7|47300.1|47280.1|47300.1|47280.1|47297.6|47277.6|0
1739207680000|2025-02-10 17:14:40|47299.7|47279.7|47300.1|47280.1|47300.1|47280.1|47297.6|47277.6|5
1739207690000|2025-02-10 17:14:50|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|47297.2|47277.2|2
1739207700000|2025-02-10 17:15:00|47295.1|47275.1|47306.7|47286.7|47306.7|47286.7|47294.7|47274.7|21
1739207710000|2025-02-10 17:15:10|47307|47287|47307.1|47287.1|47307.1|47287.1|47307|47287|4
1739207720000|2025-02-10 17:15:20|47315.5|47295.5|47318|47298|47318.4|47298.4|47315.5|47295.5|7
1739207730000|2025-02-10 17:15:30|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|5
1739207740000|2025-02-10 17:15:40|47320.1|47300.1|47319.7|47299.7|47320.1|47300.1|47319.7|47299.7|3
1739207750000|2025-02-10 17:15:50|47320.1|47300.1|47321.8|47301.8|47321.8|47301.8|47320.1|47300.1|1
1739207760000|2025-02-10 17:16:00|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|1
1739207770000|2025-02-10 17:16:10|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|2
1739207780000|2025-02-10 17:16:20|47319.3|47299.3|47319.3|47299.3|47322.2|47302.2|47319.3|47299.3|5
1739207790000|2025-02-10 17:16:30|47313|47293|47313|47293|47313|47293|47313|47293|10
1739207800000|2025-02-10 17:16:40|47310.9|47290.9|47313|47293|47313|47293|47310.9|47290.9|1
1739207810000|2025-02-10 17:16:50|47312.6|47292.6|47307.2|47287.2|47312.6|47292.6|47307.2|47287.2|7
1739207820000|2025-02-10 17:17:00|47312.2|47292.2|47311.8|47291.8|47312.2|47292.2|47311.8|47291.8|5
1739207830000|2025-02-10 17:17:10|||||||||4
1739207840000|2025-02-10 17:17:20|47312.2|47292.2|47312.2|47292.2|47312.2|47292.2|47312.2|47292.2|1
1739207850000|2025-02-10 17:17:30|47316.4|47296.4|47317.2|47297.2|47317.6|47297.6|47316.4|47296.4|15
1739207860000|2025-02-10 17:17:40|47320.1|47300.1|47317.2|47297.2|47320.1|47300.1|47317.2|47297.2|5
1739207870000|2025-02-10 17:17:50|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|1
1739207880000|2025-02-10 17:18:00|47317.2|47297.2|47321.8|47301.8|47321.8|47301.8|47317.2|47297.2|12
1739207890000|2025-02-10 17:18:10|47317.6|47297.6|47317.6|47297.6|47322.2|47302.2|47317.2|47297.2|8
1739207900000|2025-02-10 17:18:20|47320.1|47300.1|47319.7|47299.7|47322.2|47302.2|47319.7|47299.7|1
1739207910000|2025-02-10 17:18:30|47321.8|47301.8|47326.8|47306.8|47326.8|47306.8|47321.8|47301.8|6
1739207920000|2025-02-10 17:18:40|||||||||10
1739207930000|2025-02-10 17:18:50|47327.2|47307.2|47327.2|47307.2|47327.2|47307.2|47326.8|47306.8|19
1739207940000|2025-02-10 17:19:00|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|7
1739207950000|2025-02-10 17:19:10|47324.3|47304.3|47322.2|47302.2|47324.3|47304.3|47322.2|47302.2|7
1739207960000|2025-02-10 17:19:20|47324.3|47304.3|47322.2|47302.2|47324.3|47304.3|47322.2|47302.2|3
1739207970000|2025-02-10 17:19:30|47321.8|47301.8|47324.3|47304.3|47324.3|47304.3|47321.8|47301.8|13
1739207980000|2025-02-10 17:19:40|47321.8|47301.8|47326.8|47306.8|47326.8|47306.8|47321.8|47301.8|6
1739207990000|2025-02-10 17:19:50|||||||||3
1739208000000|2025-02-10 17:20:00|47331.4|47311.4|47332.2|47312.2|47332.2|47312.2|47331.4|47311.4|4
1739208010000|2025-02-10 17:20:10|47332.6|47312.6|47344.3|47324.3|47346.8|47326.8|47332.6|47312.6|13
1739208020000|2025-02-10 17:20:20|47343.9|47323.9|47337.2|47317.2|47343.9|47323.9|47337.2|47317.2|4
1739208030000|2025-02-10 17:20:30|||||||||6
1739208040000|2025-02-10 17:20:40|47332.2|47312.2|47332.2|47312.2|47332.2|47312.2|47331.8|47311.8|9
1739208050000|2025-02-10 17:20:50|||||||||3
1739208060000|2025-02-10 17:21:00|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|47329.3|47309.3|14
1739208070000|2025-02-10 17:21:10|47332.2|47312.2|47332.2|47312.2|47332.2|47312.2|47332.2|47312.2|4
1739208080000|2025-02-10 17:21:20|47331.8|47311.8|47332.2|47312.2|47332.2|47312.2|47331.8|47311.8|2
1739208090000|2025-02-10 17:21:30|47331.8|47311.8|47334.7|47314.7|47334.7|47314.7|47331.8|47311.8|10
1739208100000|2025-02-10 17:21:40|47332.6|47312.6|47326.8|47306.8|47332.6|47312.6|47326.8|47306.8|89
1739208110000|2025-02-10 17:21:50|47326|47306|47328.9|47308.9|47328.9|47308.9|47326|47306|53
1739208120000|2025-02-10 17:22:00|47329.3|47309.3|47341.8|47321.8|47341.8|47321.8|47329.3|47309.3|63
1739208130000|2025-02-10 17:22:10|47332.6|47312.6|47322.2|47302.2|47332.6|47312.6|47322.2|47302.2|21
1739208140000|2025-02-10 17:22:20|47323|47303|47332.2|47312.2|47332.2|47312.2|47323|47303|56
1739208150000|2025-02-10 17:22:30|47334.7|47314.7|47334.7|47314.7|47334.7|47314.7|47334.7|47314.7|3
1739208160000|2025-02-10 17:22:40|47337.2|47317.2|47337.2|47317.2|47337.2|47317.2|47337.2|47317.2|2
1739208170000|2025-02-10 17:22:50|47338|47318|47342.2|47322.2|47342.2|47322.2|47338|47318|4
1739208180000|2025-02-10 17:23:00|47341.4|47321.4|47342.2|47322.2|47342.2|47322.2|47339.3|47319.3|12
1739208190000|2025-02-10 17:23:10|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|18
1739208200000|2025-02-10 17:23:20|47338.9|47318.9|47336.8|47316.8|47338.9|47318.9|47336.8|47316.8|3
1739208210000|2025-02-10 17:23:30|47334.3|47314.3|47326.4|47306.4|47334.3|47314.3|47323.9|47303.9|53
1739208220000|2025-02-10 17:23:40|47326|47306|47321.4|47301.4|47326.4|47306.4|47321.4|47301.4|3
1739208230000|2025-02-10 17:23:50|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|1
1739208240000|2025-02-10 17:24:00|47321.4|47301.4|47326.4|47306.4|47326.4|47306.4|47321.4|47301.4|11
1739208250000|2025-02-10 17:24:10|47328.9|47308.9|47328.9|47308.9|47328.9|47308.9|47328.9|47308.9|2
1739208260000|2025-02-10 17:24:20|47331.4|47311.4|47333.9|47313.9|47333.9|47313.9|47331.4|47311.4|3
1739208270000|2025-02-10 17:24:30|47336.4|47316.4|47338.9|47318.9|47338.9|47318.9|47336.4|47316.4|1
1739208280000|2025-02-10 17:24:40|47338.5|47318.5|47323.5|47303.5|47338.5|47318.5|47323.5|47303.5|19
1739208290000|2025-02-10 17:24:50|47321.4|47301.4|47321.4|47301.4|47326|47306|47321.4|47301.4|5
1739208300000|2025-02-10 17:25:00|47320.6|47300.6|47321|47301|47321|47301|47319.3|47299.3|13
1739208310000|2025-02-10 17:25:10|47321.4|47301.4|47326|47306|47326|47306|47321|47301|8
1739208330000|2025-02-10 17:25:30|47325.6|47305.6|47333.5|47313.5|47333.5|47313.5|47323.5|47303.5|18
1739208340000|2025-02-10 17:25:40|47331|47311|47313.1|47293.1|47331|47311|47313.1|47293.1|306
1739208350000|2025-02-10 17:25:50|47312.7|47292.7|47300.6|47280.6|47312.7|47292.7|47300.6|47280.6|8
1739208360000|2025-02-10 17:26:00|47303.1|47283.1|47300.2|47280.2|47303.1|47283.1|47300.2|47280.2|25
1739208370000|2025-02-10 17:26:10|47299.8|47279.8|47301.4|47281.4|47301.4|47281.4|47295.6|47275.6|225
1739208380000|2025-02-10 17:26:20|47305.6|47285.6|47315.6|47295.6|47321|47301|47305.6|47285.6|663
1739208390000|2025-02-10 17:26:30|47318.1|47298.1|47319.3|47299.3|47321.4|47301.4|47318.1|47298.1|20
1739208400000|2025-02-10 17:26:40|47321.4|47301.4|47326.4|47306.4|47326.4|47306.4|47321.4|47301.4|8
1739208410000|2025-02-10 17:26:50|47326|47306|47328.1|47308.1|47328.1|47308.1|47326|47306|128
1739208420000|2025-02-10 17:27:00|47330.2|47310.2|47331|47311|47331|47311|47330.2|47310.2|8
1739208430000|2025-02-10 17:27:10|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|47331|47311|1
1739208440000|2025-02-10 17:27:20|47335.6|47315.6|47335.2|47315.2|47335.6|47315.6|47335.2|47315.2|17
1739208450000|2025-02-10 17:27:30|47330.6|47310.6|47330.6|47310.6|47330.6|47310.6|47330.6|47310.6|2
1739208460000|2025-02-10 17:27:40|47332.7|47312.7|47309.4|47289.4|47332.7|47312.7|47309.4|47289.4|533
1739208470000|2025-02-10 17:27:50|47304.8|47284.8|47314.4|47294.4|47315.2|47295.2|47304.8|47284.8|229
1739208480000|2025-02-10 17:28:00|47314.8|47294.8|47302.3|47282.3|47314.8|47294.8|47302.3|47282.3|470
1739208490000|2025-02-10 17:28:10|47302.7|47282.7|47302.3|47282.3|47304.8|47284.8|47302.3|47282.3|3
1739208500000|2025-02-10 17:28:20|47300.2|47280.2|47304.4|47284.4|47304.8|47284.8|47300.2|47280.2|13
1739208510000|2025-02-10 17:28:30|47304.8|47284.8|47304.4|47284.4|47304.8|47284.8|47304.4|47284.4|13
1739208520000|2025-02-10 17:28:40|47304|47284|47304|47284|47304|47284|47301.5|47281.5|28
1739208530000|2025-02-10 17:28:50|47304.8|47284.8|47304.8|47284.8|47304.8|47284.8|47304.8|47284.8|11
1739208540000|2025-02-10 17:29:00|47306.9|47286.9|47309.4|47289.4|47309.4|47289.4|47305.2|47285.2|37
1739208550000|2025-02-10 17:29:10|47309|47289|47309.4|47289.4|47309.4|47289.4|47306.9|47286.9|6
1739208560000|2025-02-10 17:29:20|47309.8|47289.8|47302.3|47282.3|47312.7|47292.7|47299.8|47279.8|507
1739208580000|2025-02-10 17:29:40|47302.7|47282.7|47302.3|47282.3|47302.7|47282.7|47302.3|47282.3|6
1739208590000|2025-02-10 17:29:50|47302.7|47282.7|47302.3|47282.3|47302.7|47282.7|47299.8|47279.8|5
1739208600000|2025-02-10 17:30:00|47304.4|47284.4|47309.8|47289.8|47309.8|47289.8|47304.4|47284.4|3
1739208610000|2025-02-10 17:30:10|47311.9|47291.9|47309.4|47289.4|47314|47294|47309.4|47289.4|9
1739208620000|2025-02-10 17:30:20|47310.2|47290.2|47314.8|47294.8|47314.8|47294.8|47310.2|47290.2|8
1739208630000|2025-02-10 17:30:30|47315.2|47295.2|47319.8|47299.8|47319.8|47299.8|47315.2|47295.2|18
1739208640000|2025-02-10 17:30:40|47320.6|47300.6|47322.7|47302.7|47322.7|47302.7|47320.6|47300.6|6
1739208650000|2025-02-10 17:30:50|47324.8|47304.8|47326.9|47306.9|47326.9|47306.9|47324.8|47304.8|6
1739208660000|2025-02-10 17:31:00|47324.8|47304.8|47329.4|47309.4|47329.4|47309.4|47324.8|47304.8|7
1739208670000|2025-02-10 17:31:10|47329.8|47309.8|47326.9|47306.9|47329.8|47309.8|47326.9|47306.9|18
1739208680000|2025-02-10 17:31:20|47324.4|47304.4|47320.2|47300.2|47324.4|47304.4|47320.2|47300.2|5
1739208690000|2025-02-10 17:31:30|47319.8|47299.8|47319.8|47299.8|47319.8|47299.8|47319.8|47299.8|3
1739208700000|2025-02-10 17:31:40|47320.2|47300.2|47319.8|47299.8|47320.2|47300.2|47319.4|47299.4|4
1739208710000|2025-02-10 17:31:50|47322|47302|47324.5|47304.5|47324.8|47304.8|47322|47302|7
1739208720000|2025-02-10 17:32:00|47324.8|47304.8|47332.3|47312.3|47332.3|47312.3|47324.8|47304.8|12
1739208730000|2025-02-10 17:32:10|47333.5|47313.5|47335.2|47315.2|47335.2|47315.2|47333.1|47313.1|8
1739208740000|2025-02-10 17:32:20|47337.3|47317.3|47339.8|47319.8|47339.8|47319.8|47335.6|47315.6|13
1739208750000|2025-02-10 17:32:30|47340.2|47320.2|47332.3|47312.3|47344.5|47324.5|47332.3|47312.3|17
1739208760000|2025-02-10 17:32:40|47332.7|47312.7|47335.2|47315.2|47335.2|47315.2|47332.7|47312.7|34
1739208770000|2025-02-10 17:32:50|47339.9|47319.9|47344.5|47324.5|47344.5|47324.5|47339.9|47319.9|6
1739208780000|2025-02-10 17:33:00|47344.9|47324.9|47344.5|47324.5|47344.9|47324.9|47344.1|47324.1|5
1739208790000|2025-02-10 17:33:10|47344.9|47324.9|47344.5|47324.5|47344.9|47324.9|47342|47322|7
1739208800000|2025-02-10 17:33:20|47344.9|47324.9|47344.9|47324.9|47347.7|47327.7|47344.9|47324.9|52
1739208810000|2025-02-10 17:33:30|47347|47327|47344.9|47324.9|47347|47327|47344.9|47324.9|4
1739208820000|2025-02-10 17:33:40|47347|47327|47347.7|47327.7|47347.7|47327.7|47344.9|47324.9|7
1739208830000|2025-02-10 17:33:50|47349.9|47329.9|47342.7|47322.7|47349.9|47329.9|47342.7|47322.7|15
1739208840000|2025-02-10 17:34:00|47342.8|47322.8|47324.9|47304.9|47342.8|47322.8|47320.3|47300.3|11
1739208850000|2025-02-10 17:34:10|47322|47302|47322|47302|47322|47302|47322|47302|10
1739208860000|2025-02-10 17:34:20|47321.6|47301.6|47314.9|47294.9|47321.6|47301.6|47314.9|47294.9|7
1739208870000|2025-02-10 17:34:30|||||||||5
1739208880000|2025-02-10 17:34:40|47314.5|47294.5|47322.8|47302.8|47322.8|47302.8|47314.5|47294.5|21
1739208890000|2025-02-10 17:34:50|47324.9|47304.9|47324.9|47304.9|47324.9|47304.9|47324.9|47304.9|2
1739208900000|2025-02-10 17:35:00|47327|47307|47339.5|47319.5|47339.5|47319.5|47327|47307|13
1739208910000|2025-02-10 17:35:10|47337.4|47317.4|47337.4|47317.4|47339.9|47319.9|47337.4|47317.4|11
1739208920000|2025-02-10 17:35:20|47337|47317|47329.5|47309.5|47337|47317|47329.5|47309.5|10
1739208930000|2025-02-10 17:35:30|47325.3|47305.3|47324.9|47304.9|47327.4|47307.4|47320.7|47300.7|9
1739208940000|2025-02-10 17:35:40|47325.3|47305.3|47324.9|47304.9|47325.3|47305.3|47324.9|47304.9|1
1739208950000|2025-02-10 17:35:50|47325.3|47305.3|47324.9|47304.9|47325.3|47305.3|47324.9|47304.9|0
1739208960000|2025-02-10 17:36:00|47325.3|47305.3|47332.4|47312.4|47332.4|47312.4|47324.9|47304.9|13
1739208970000|2025-02-10 17:36:10|47334.5|47314.5|47335.3|47315.3|47337.4|47317.4|47334.5|47314.5|1
1739208980000|2025-02-10 17:36:20|47337.4|47317.4|47344.9|47324.9|47344.9|47324.9|47337.4|47317.4|3
1739208990000|2025-02-10 17:36:30|47347|47327|47347|47327|47347|47327|47347|47327|0
1739209000000|2025-02-10 17:36:40|47349.5|47329.5|47352|47332|47352|47332|47349.5|47329.5|5
1739209010000|2025-02-10 17:36:50|47349.9|47329.9|47355.3|47335.3|47355.3|47335.3|47349.9|47329.9|7
1739209020000|2025-02-10 17:37:00|47357.4|47337.4|47357.4|47337.4|47359.9|47339.9|47357.4|47337.4|5
1739209030000|2025-02-10 17:37:10|47357.8|47337.8|47367.8|47347.8|47367.8|47347.8|47357.8|47337.8|13
1739209040000|2025-02-10 17:37:20|47368.2|47348.2|47368.2|47348.2|47370.3|47350.3|47367.8|47347.8|7
1739209050000|2025-02-10 17:37:30|47370.3|47350.3|47367.8|47347.8|47370.7|47350.7|47367.8|47347.8|0
1739209070000|2025-02-10 17:37:50|47369.9|47349.9|47369.9|47349.9|47369.9|47349.9|47369.9|47349.9|3
1739209080000|2025-02-10 17:38:00|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|8
1739209090000|2025-02-10 17:38:10|47364.1|47344.1|47347|47327|47364.1|47344.1|47347|47327|167
1739209100000|2025-02-10 17:38:20|47347.4|47327.4|47360.3|47340.3|47360.7|47340.7|47347.4|47327.4|21
1739209110000|2025-02-10 17:38:30|47360.7|47340.7|47360.3|47340.3|47360.7|47340.7|47360.3|47340.3|2
1739209120000|2025-02-10 17:38:40|47360.7|47340.7|47369.9|47349.9|47369.9|47349.9|47360.7|47340.7|43
1739209140000|2025-02-10 17:39:00|||||||||4
1739209150000|2025-02-10 17:39:10|||||||||9
1739209160000|2025-02-10 17:39:20|47370.3|47350.3|47369.9|47349.9|47374.9|47354.9|47369.9|47349.9|11
1739209170000|2025-02-10 17:39:30|||||||||6
1739209180000|2025-02-10 17:39:40|47372|47352|47369.9|47349.9|47372|47352|47369.9|47349.9|4
1739209190000|2025-02-10 17:39:50|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|8
1739209200000|2025-02-10 17:40:00|47367.4|47347.4|47357|47337|47367.8|47347.8|47357|47337|15
1739209210000|2025-02-10 17:40:10|47359.5|47339.5|47359.9|47339.9|47359.9|47339.9|47359.5|47339.5|2
1739209220000|2025-02-10 17:40:20|47357.4|47337.4|47359.5|47339.5|47359.5|47339.5|47357.4|47337.4|6
1739209230000|2025-02-10 17:40:30|47357|47337|47369.5|47349.5|47369.5|47349.5|47357|47337|20
1739209240000|2025-02-10 17:40:40|47369.9|47349.9|47374.9|47354.9|47374.9|47354.9|47369.9|47349.9|28
1739209250000|2025-02-10 17:40:50|47375.3|47355.3|47377.8|47357.8|47377.8|47357.8|47374.9|47354.9|21
1739209260000|2025-02-10 17:41:00|47379.9|47359.9|47392.8|47372.8|47397.8|47377.8|47379.9|47359.9|20
1739209270000|2025-02-10 17:41:10|47390.3|47370.3|47389.9|47369.9|47390.3|47370.3|47389.5|47369.5|11
1739209280000|2025-02-10 17:41:20|47390.3|47370.3|47392.8|47372.8|47392.8|47372.8|47390.3|47370.3|1
1739209290000|2025-02-10 17:41:30|||||||||16
1739209300000|2025-02-10 17:41:40|47395.7|47375.7|47395.7|47375.7|47395.7|47375.7|47393.2|47373.2|5
1739209310000|2025-02-10 17:41:50|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|6
1739209320000|2025-02-10 17:42:00|47399.9|47379.9|47399.9|47379.9|47399.9|47379.9|47399.9|47379.9|22
1739209330000|2025-02-10 17:42:10|47402.4|47382.4|47404.9|47384.9|47404.9|47384.9|47402.4|47382.4|19
1739209340000|2025-02-10 17:42:20|47405.3|47385.3|47402.4|47382.4|47405.3|47385.3|47402.4|47382.4|9
1739209350000|2025-02-10 17:42:30|||||||||1
1739209360000|2025-02-10 17:42:40|47394.9|47374.9|47387|47367|47394.9|47374.9|47387|47367|19
1739209370000|2025-02-10 17:42:50|47389.9|47369.9|47384.9|47364.9|47389.9|47369.9|47384.9|47364.9|40
1739209380000|2025-02-10 17:43:00|47387.4|47367.4|47390.3|47370.3|47390.3|47370.3|47387.4|47367.4|2
1739209390000|2025-02-10 17:43:10|47392.4|47372.4|47392.4|47372.4|47392.8|47372.8|47392.4|47372.4|12
1739209400000|2025-02-10 17:43:20|47392|47372|47389.1|47369.1|47392|47372|47386.6|47366.6|16
1739209410000|2025-02-10 17:43:30|47389.5|47369.5|47397.4|47377.4|47397.4|47377.4|47389.5|47369.5|14
1739209420000|2025-02-10 17:43:40|47399.9|47379.9|47399.9|47379.9|47400.3|47380.3|47399.9|47379.9|6
1739209430000|2025-02-10 17:43:50|47400.3|47380.3|47402.4|47382.4|47402.4|47382.4|47399.9|47379.9|8
1739209440000|2025-02-10 17:44:00|47402.8|47382.8|47409.5|47389.5|47409.5|47389.5|47402.8|47382.8|20
1739209450000|2025-02-10 17:44:10|47411.6|47391.6|47417.4|47397.4|47417.4|47397.4|47411.6|47391.6|60
1739209460000|2025-02-10 17:44:20|47417|47397|47412.4|47392.4|47417|47397|47412.4|47392.4|15
1739209470000|2025-02-10 17:44:30|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|2
1739209480000|2025-02-10 17:44:40|47412.4|47392.4|47415.3|47395.3|47415.3|47395.3|47412.4|47392.4|3
1739209490000|2025-02-10 17:44:50|47417.8|47397.8|47422.8|47402.8|47422.8|47402.8|47417.8|47397.8|13
1739209500000|2025-02-10 17:45:00|47425.3|47405.3|47429.9|47409.9|47429.9|47409.9|47425.3|47405.3|32
1739209510000|2025-02-10 17:45:10|47430.3|47410.3|47432.4|47412.4|47432.4|47412.4|47430.3|47410.3|8
1739209520000|2025-02-10 17:45:20|47432.8|47412.8|47442.4|47422.4|47444.9|47424.9|47432.8|47412.8|25
1739209530000|2025-02-10 17:45:30|47442.8|47422.8|47439.9|47419.9|47442.8|47422.8|47439.9|47419.9|22
1739209540000|2025-02-10 17:45:40|||||||||7
1739209550000|2025-02-10 17:45:50|47434.9|47414.9|47422|47402|47434.9|47414.9|47422|47402|15
1739209560000|2025-02-10 17:46:00|47419.9|47399.9|47409.9|47389.9|47419.9|47399.9|47409.9|47389.9|20
1739209570000|2025-02-10 17:46:10|47409.5|47389.5|47414.9|47394.9|47415.3|47395.3|47409.5|47389.5|27
1739209580000|2025-02-10 17:46:20|47414.5|47394.5|47414.5|47394.5|47414.5|47394.5|47407.4|47387.4|10
1739209590000|2025-02-10 17:46:30|47412.4|47392.4|47414.5|47394.5|47414.5|47394.5|47412.4|47392.4|4
1739209600000|2025-02-10 17:46:40|47414.9|47394.9|47427|47407|47429.5|47409.5|47414.9|47394.9|39
1739209610000|2025-02-10 17:46:50|47427.4|47407.4|47434.5|47414.5|47437|47417|47427.4|47407.4|18
1739209620000|2025-02-10 17:47:00|47434.9|47414.9|47432|47412|47434.9|47414.9|47432|47412|3
1739209630000|2025-02-10 17:47:10|47432.4|47412.4|47432|47412|47434.5|47414.5|47432|47412|9
1739209640000|2025-02-10 17:47:20|||||||||4
1739209650000|2025-02-10 17:47:30|47432.4|47412.4|47432.4|47412.4|47434.5|47414.5|47432|47412|3
1739209660000|2025-02-10 17:47:40|47434.5|47414.5|47434.5|47414.5|47434.9|47414.9|47432|47412|9
1739209670000|2025-02-10 17:47:50|47432|47412|47432|47412|47434.5|47414.5|47432|47412|2
1739209680000|2025-02-10 17:48:00|47434.5|47414.5|47437|47417|47439.5|47419.5|47432.4|47412.4|30
1739209690000|2025-02-10 17:48:10|47434.1|47414.1|47434.5|47414.5|47439.5|47419.5|47434.1|47414.1|18
1739209700000|2025-02-10 17:48:20|47434.1|47414.1|47437|47417|47437|47417|47432|47412|2
1739209710000|2025-02-10 17:48:30|47434.9|47414.9|47439.5|47419.5|47439.5|47419.5|47434.9|47414.9|13
1739209720000|2025-02-10 17:48:40|47437.4|47417.4|47442|47422|47444.5|47424.5|47437.4|47417.4|18
1739209730000|2025-02-10 17:48:50|47444.9|47424.9|47444.5|47424.5|47444.9|47424.9|47444.5|47424.5|17
1739209740000|2025-02-10 17:49:00|47440.3|47420.3|47442|47422|47444.9|47424.9|47440.3|47420.3|8
1739209750000|2025-02-10 17:49:10|47442.4|47422.4|47447|47427|47447|47427|47442|47422|12
1739209760000|2025-02-10 17:49:20|47444.9|47424.9|47442|47422|47444.9|47424.9|47442|47422|7
1739209770000|2025-02-10 17:49:30|47437|47417|47416.2|47396.2|47437|47417|47416.2|47396.2|32
1739209780000|2025-02-10 17:49:40|47414.1|47394.1|47414.5|47394.5|47416.2|47396.2|47413.7|47393.7|16
1739209790000|2025-02-10 17:49:50|47416.6|47396.6|47421.2|47401.2|47421.2|47401.2|47416.6|47396.6|6
1739209800000|2025-02-10 17:50:00|47421.6|47401.6|47401.2|47381.2|47423.7|47403.7|47401.2|47381.2|25
1739209810000|2025-02-10 17:50:10|47398.7|47378.7|47384.1|47364.1|47398.7|47378.7|47384.1|47364.1|50
1739209820000|2025-02-10 17:50:20|47382|47362|47335.8|47315.8|47383.7|47363.7|47333.7|47313.7|847
1739209830000|2025-02-10 17:50:30|47335.4|47315.4|47332.9|47312.9|47342.9|47322.9|47332.5|47312.5|207
1739209840000|2025-02-10 17:50:40|47335.8|47315.8|47338.7|47318.7|47338.7|47318.7|47333.7|47313.7|27
1739209850000|2025-02-10 17:50:50|47343.3|47323.3|47343.7|47323.7|47343.7|47323.7|47339.1|47319.1|41
1739209860000|2025-02-10 17:51:00|47345.8|47325.8|47345.8|47325.8|47345.8|47325.8|47345.8|47325.8|10
1739209870000|2025-02-10 17:51:10|47348.3|47328.3|47356.2|47336.2|47356.2|47336.2|47348.3|47328.3|9
1739209880000|2025-02-10 17:51:20|47357|47337|47366.2|47346.2|47376.2|47356.2|47357|47337|34
1739209890000|2025-02-10 17:51:30|47368.3|47348.3|47368.3|47348.3|47368.7|47348.7|47365.8|47345.8|8
1739209900000|2025-02-10 17:51:40|47368.7|47348.7|47382|47362|47382|47362|47368.7|47348.7|22
1739209910000|2025-02-10 17:51:50|47384.1|47364.1|47396.6|47376.6|47396.6|47376.6|47384.1|47364.1|13
1739209920000|2025-02-10 17:52:00|47394.5|47374.5|47391.6|47371.6|47394.5|47374.5|47391.6|47371.6|16
1739209930000|2025-02-10 17:52:10|47392|47372|47402|47382|47402|47382|47392|47372|19
1739209940000|2025-02-10 17:52:20|47402.4|47382.4|47404.1|47384.1|47409.1|47389.1|47402.4|47382.4|12
1739209950000|2025-02-10 17:52:30|47404.5|47384.5|47406.6|47386.6|47407|47387|47404.5|47384.5|5
1739209960000|2025-02-10 17:52:40|47408.7|47388.7|47408.7|47388.7|47408.7|47388.7|47408.7|47388.7|2
1739209970000|2025-02-10 17:52:50|47409.1|47389.1|47419.1|47399.1|47419.1|47399.1|47409.1|47389.1|15
1739209980000|2025-02-10 17:53:00|47422|47402|47421.6|47401.6|47422|47402|47421.2|47401.2|10
1739209990000|2025-02-10 17:53:10|47422|47402|47421.6|47401.6|47422|47402|47421.6|47401.6|10
1739210000000|2025-02-10 17:53:20|47422|47402|47416.2|47396.2|47422|47402|47416.2|47396.2|9
1739210010000|2025-02-10 17:53:30|47409.1|47389.1|47409.9|47389.9|47409.9|47389.9|47408.7|47388.7|6
1739210020000|2025-02-10 17:53:40|47412.4|47392.4|47412|47392|47412.4|47392.4|47412|47392|7
1739210030000|2025-02-10 17:53:50|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|47409.1|47389.1|4
1739210040000|2025-02-10 17:54:00|47409.1|47389.1|47423.3|47403.3|47423.3|47403.3|47409.1|47389.1|12
1739210050000|2025-02-10 17:54:10|47423.7|47403.7|47424.1|47404.1|47426.6|47406.6|47423.7|47403.7|22
1739210060000|2025-02-10 17:54:20|47419.5|47399.5|47419.5|47399.5|47419.5|47399.5|47419.5|47399.5|2
1739210070000|2025-02-10 17:54:30|47423.7|47403.7|47424.1|47404.1|47424.1|47404.1|47421.6|47401.6|29
1739210080000|2025-02-10 17:54:40|47426.2|47406.2|47429.1|47409.1|47429.1|47409.1|47426.2|47406.2|3
1739210090000|2025-02-10 17:54:50|47431.6|47411.6|47436.6|47416.6|47436.6|47416.6|47429.5|47409.5|14
1739210100000|2025-02-10 17:55:00|47438.7|47418.7|47438.7|47418.7|47439.1|47419.1|47438.7|47418.7|13
1739210110000|2025-02-10 17:55:10|47438.3|47418.3|47438.7|47418.7|47438.7|47418.7|47436.6|47416.6|19
1739210120000|2025-02-10 17:55:20|47439.1|47419.1|47433.7|47413.7|47439.1|47419.1|47428.7|47408.7|19
1739210130000|2025-02-10 17:55:30|47436.2|47416.2|47433.7|47413.7|47436.6|47416.6|47433.3|47413.3|22
1739210140000|2025-02-10 17:55:40|47434.1|47414.1|47434.9|47414.9|47434.9|47414.9|47433.7|47413.7|9
1739210150000|2025-02-10 17:55:50|47434.5|47414.5|47439.1|47419.1|47439.1|47419.1|47434.5|47414.5|8
1739210160000|2025-02-10 17:56:00|47439.9|47419.9|47452.4|47432.4|47452.4|47432.4|47439.9|47419.9|32
1739210170000|2025-02-10 17:56:10|47452.8|47432.8|47464.5|47444.5|47464.5|47444.5|47452.4|47432.4|22
1739210180000|2025-02-10 17:56:20|47464.1|47444.1|47463.7|47443.7|47466.6|47446.6|47463.7|47443.7|21
1739210190000|2025-02-10 17:56:30|47459.5|47439.5|47462.4|47442.4|47462.4|47442.4|47459.5|47439.5|16
1739210200000|2025-02-10 17:56:40|47464.5|47444.5|47459.9|47439.9|47464.5|47444.5|47426.6|47406.6|888
1739210210000|2025-02-10 17:56:50|47454.5|47434.5|47439.9|47419.9|47454.5|47434.5|47439.9|47419.9|142
1739210220000|2025-02-10 17:57:00|47439.5|47419.5|47431.6|47411.6|47439.9|47419.9|47431.6|47411.6|755
1739210230000|2025-02-10 17:57:10|47429.5|47409.5|47434.9|47414.9|47434.9|47414.9|47429.5|47409.5|24
1739210240000|2025-02-10 17:57:20|47434.5|47414.5|47428.7|47408.7|47434.5|47414.5|47428|47408|28
1739210250000|2025-02-10 17:57:30|47428.4|47408.4|47429.1|47409.1|47430.9|47410.9|47428.4|47408.4|125
1739210260000|2025-02-10 17:57:40|47429.5|47409.5|47439.5|47419.5|47439.5|47419.5|47429.5|47409.5|10
1739210270000|2025-02-10 17:57:50|47437|47417|47436.6|47416.6|47441.6|47421.6|47436.6|47416.6|290
1739210280000|2025-02-10 17:58:00|47434.1|47414.1|47447.4|47427.4|47447.4|47427.4|47434.1|47414.1|46
1739210290000|2025-02-10 17:58:10|47451.6|47431.6|47462|47442|47462.4|47442.4|47451.6|47431.6|56
1739210300000|2025-02-10 17:58:20|47459.9|47439.9|47461.2|47441.2|47462|47442|47457|47437|32
1739210310000|2025-02-10 17:58:30|47458.7|47438.7|47464.1|47444.1|47464.1|47444.1|47456.6|47436.6|20
1739210320000|2025-02-10 17:58:40|47466.3|47446.3|47463.8|47443.8|47470.9|47450.9|47463.8|47443.8|43
1739210330000|2025-02-10 17:58:50|47460.9|47440.9|47472|47452|47472|47452|47460.9|47440.9|53
1739210340000|2025-02-10 17:59:00|47467|47447|47462|47442|47467|47447|47449.1|47429.1|121
1739210350000|2025-02-10 17:59:10|47465.3|47445.3|47470.3|47450.3|47470.7|47450.7|47464.9|47444.9|1332
1739210360000|2025-02-10 17:59:20|47469.9|47449.9|47471.3|47451.3|47474.9|47454.9|47464.5|47444.5|166
1739210370000|2025-02-10 17:59:30|47469.9|47449.9|47427.4|47407.4|47472|47452|47427.4|47407.4|207
1739210380000|2025-02-10 17:59:40|47425.3|47405.3|47432.8|47412.8|47437.4|47417.4|47425.3|47405.3|235
1739210390000|2025-02-10 17:59:50|47437.8|47417.8|47454.9|47434.9|47455.3|47435.3|47437.8|47417.8|305
1739210400000|2025-02-10 18:00:00|47452.8|47432.8|47467.4|47447.4|47467.4|47447.4|47444.2|47424.2|106
1739210410000|2025-02-10 18:00:10|47464.9|47444.9|47465.7|47445.7|47469.9|47449.9|47460.3|47440.3|54
1739210420000|2025-02-10 18:00:20|47467.8|47447.8|47469.5|47449.5|47470.3|47450.3|47467.8|47447.8|14
1739210430000|2025-02-10 18:00:30|47467.4|47447.4|47420.3|47400.3|47469.5|47449.5|47416.3|47396.3|61
1739210440000|2025-02-10 18:00:40|47424.2|47404.2|47424.2|47404.2|47424.2|47404.2|47404.5|47384.5|55
1739210450000|2025-02-10 18:00:50|47426.3|47406.3|47424.2|47404.2|47429.2|47409.2|47424.2|47404.2|15
1739210460000|2025-02-10 18:01:00|47426.3|47406.3|47421.3|47401.3|47426.3|47406.3|47416.7|47396.7|24
1739210470000|2025-02-10 18:01:10|47424.9|47404.9|47439.2|47419.2|47439.6|47419.6|47424.6|47404.6|17
1739210480000|2025-02-10 18:01:20|47437.1|47417.1|47441.7|47421.7|47441.7|47421.7|47437.1|47417.1|3
1739210490000|2025-02-10 18:01:30|47443.8|47423.8|47444.2|47424.2|47444.2|47424.2|47443.8|47423.8|8
1739210500000|2025-02-10 18:01:40|47446.3|47426.3|47452.4|47432.4|47452.4|47432.4|47446.3|47426.3|33
1739210510000|2025-02-10 18:01:50|47454.9|47434.9|47454.9|47434.9|47454.9|47434.9|47454.9|47434.9|0
1739210520000|2025-02-10 18:02:00|47457.4|47437.4|47437.1|47417.1|47457.4|47437.4|47434.6|47414.6|36
1739210530000|2025-02-10 18:02:10|47434.6|47414.6|47443.8|47423.8|47443.8|47423.8|47434.6|47414.6|36
1739210540000|2025-02-10 18:02:20|47444.2|47424.2|47449.2|47429.2|47449.6|47429.6|47444.2|47424.2|6
1739210550000|2025-02-10 18:02:30|47450|47430|47453.8|47433.8|47453.8|47433.8|47449.6|47429.6|17
1739210560000|2025-02-10 18:02:40|47455.9|47435.9|47456.3|47436.3|47456.3|47436.3|47451.7|47431.7|11
1739210570000|2025-02-10 18:02:50|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|47457.1|47437.1|2
1739210580000|2025-02-10 18:03:00|47459.6|47439.6|47464.2|47444.2|47464.2|47444.2|47459.6|47439.6|15
1739210590000|2025-02-10 18:03:10|47464.6|47444.6|47464.2|47444.2|47466.3|47446.3|47464.2|47444.2|3
1739210600000|2025-02-10 18:03:20|47461.3|47441.3|47461.3|47441.3|47461.3|47441.3|47461.3|47441.3|11
1739210610000|2025-02-10 18:03:30|47459.2|47439.2|47459.2|47439.2|47461.7|47441.7|47459.2|47439.2|30
1739210620000|2025-02-10 18:03:40|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|5
1739210630000|2025-02-10 18:03:50|47456.7|47436.7|47456.7|47436.7|47457.1|47437.1|47456.7|47436.7|4
1739210640000|2025-02-10 18:04:00|47458.8|47438.8|47453.8|47433.8|47458.8|47438.8|47453.8|47433.8|6
1739210650000|2025-02-10 18:04:10|47449.2|47429.2|47449.2|47429.2|47451.3|47431.3|47448.8|47428.8|11
1739210660000|2025-02-10 18:04:20|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|0
1739210670000|2025-02-10 18:04:30|47451.3|47431.3|47446.7|47426.7|47451.7|47431.7|47446.7|47426.7|8
1739210680000|2025-02-10 18:04:40|47446.3|47426.3|47434.2|47414.2|47446.3|47426.3|47434.2|47414.2|19
1739210690000|2025-02-10 18:04:50|47431.7|47411.7|47426.3|47406.3|47431.7|47411.7|47424.2|47404.2|14
1739210700000|2025-02-10 18:05:00|47424.2|47404.2|47429.2|47409.2|47429.2|47409.2|47423.8|47403.8|5
1739210710000|2025-02-10 18:05:10|47431.3|47411.3|47428.8|47408.8|47431.3|47411.3|47426.3|47406.3|7
1739210720000|2025-02-10 18:05:20|47426.7|47406.7|47426.3|47406.3|47426.7|47406.7|47426.3|47406.3|3
1739210730000|2025-02-10 18:05:30|47423.8|47403.8|47421.7|47401.7|47423.8|47403.8|47421.7|47401.7|16
1739210740000|2025-02-10 18:05:40|47419.6|47399.6|47419.2|47399.2|47419.6|47399.6|47417.1|47397.1|17
1739210760000|2025-02-10 18:06:00|47418.8|47398.8|47419.2|47399.2|47419.2|47399.2|47414.6|47394.6|4
1739210770000|2025-02-10 18:06:10|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|47421.3|47401.3|15
1739210780000|2025-02-10 18:06:20|47421.3|47401.3|47421.3|47401.3|47421.3|47401.3|47421.3|47401.3|2
1739210790000|2025-02-10 18:06:30|47423.4|47403.4|47421.3|47401.3|47424.2|47404.2|47421.3|47401.3|10
1739210800000|2025-02-10 18:06:40|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|47421.3|47401.3|7
1739210810000|2025-02-10 18:06:50|47426.3|47406.3|47426.3|47406.3|47426.3|47406.3|47426.3|47406.3|3
1739210820000|2025-02-10 18:07:00|47427.1|47407.1|47429.2|47409.2|47429.2|47409.2|47427.1|47407.1|9
1739210830000|2025-02-10 18:07:10|47429.6|47409.6|47434.2|47414.2|47434.2|47414.2|47429.6|47409.6|11
1739210840000|2025-02-10 18:07:20|47434.6|47414.6|47439.2|47419.2|47439.2|47419.2|47434.6|47414.6|5
1739210850000|2025-02-10 18:07:30|47444.6|47424.6|47444.2|47424.2|47446.7|47426.7|47444.2|47424.2|12
1739210860000|2025-02-10 18:07:40|47446.3|47426.3|47446.7|47426.7|47446.7|47426.7|47446.3|47426.3|7
1739210870000|2025-02-10 18:07:50|47447.1|47427.1|47454.2|47434.2|47454.2|47434.2|47447.1|47427.1|3
1739210880000|2025-02-10 18:08:00|47451.7|47431.7|47453.8|47433.8|47454.2|47434.2|47451.7|47431.7|8
1739210890000|2025-02-10 18:08:10|47454.2|47434.2|47454.2|47434.2|47456.7|47436.7|47454.2|47434.2|14
1739210900000|2025-02-10 18:08:20|47456.7|47436.7|47459.6|47439.6|47459.6|47439.6|47456.7|47436.7|255
1739210910000|2025-02-10 18:08:30|47460.4|47440.4|47460.4|47440.4|47460.8|47440.8|47460.4|47440.4|28
1739210920000|2025-02-10 18:08:40|47460.8|47440.8|47460.4|47440.4|47460.8|47440.8|47460.4|47440.4|0
1739210930000|2025-02-10 18:08:50|47460.8|47440.8|47462.5|47442.5|47462.9|47442.9|47460.4|47440.4|15
1739210940000|2025-02-10 18:09:00|47462.9|47442.9|47449.2|47429.2|47462.9|47442.9|47447.1|47427.1|125
1739210950000|2025-02-10 18:09:10|47448.8|47428.8|47449.2|47429.2|47449.2|47429.2|47448.8|47428.8|22
1739210960000|2025-02-10 18:09:20|47447.1|47427.1|47449.6|47429.6|47449.6|47429.6|47447.1|47427.1|3
1739210970000|2025-02-10 18:09:30|47450|47430|47450|47430|47450|47430|47450|47430|2
1739210980000|2025-02-10 18:09:40|47452.9|47432.9|47452.5|47432.5|47455|47435|47450|47430|7
1739210990000|2025-02-10 18:09:50|47452.9|47432.9|47455|47435|47455|47435|47452.5|47432.5|4
1739211000000|2025-02-10 18:10:00|47455.4|47435.4|47452.5|47432.5|47457.1|47437.1|47452.5|47432.5|3
1739211010000|2025-02-10 18:10:10|47452.1|47432.1|47454.2|47434.2|47454.2|47434.2|47449.6|47429.6|6
1739211020000|2025-02-10 18:10:20|47452.1|47432.1|47454.2|47434.2|47454.2|47434.2|47452.1|47432.1|0
1739211030000|2025-02-10 18:10:30|47449.6|47429.6|47449.6|47429.6|47449.6|47429.6|47449.6|47429.6|6
1739211050000|2025-02-10 18:10:50|47450|47430|47449.6|47429.6|47451.7|47431.7|47449.6|47429.6|1
1739211060000|2025-02-10 18:11:00|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|2
1739211070000|2025-02-10 18:11:10|47455|47435|47454.6|47434.6|47455|47435|47454.6|47434.6|17
1739211090000|2025-02-10 18:11:30|47455|47435|47459.6|47439.6|47459.6|47439.6|47455|47435|9
1739211100000|2025-02-10 18:11:40|47459.2|47439.2|47447.5|47427.5|47459.2|47439.2|47447.5|47427.5|32
1739211110000|2025-02-10 18:11:50|47445|47425|47442.5|47422.5|47445|47425|47442.5|47422.5|1
1739211130000|2025-02-10 18:12:10|47439.6|47419.6|47440|47420|47440|47420|47439.6|47419.6|11
1739211140000|2025-02-10 18:12:20|47439.6|47419.6|47440.4|47420.4|47442.5|47422.5|47439.6|47419.6|1
1739211150000|2025-02-10 18:12:30|47442.5|47422.5|47444.6|47424.6|47444.6|47424.6|47442.5|47422.5|5
1739211160000|2025-02-10 18:12:40|47442.1|47422.1|47442.1|47422.1|47442.1|47422.1|47442.1|47422.1|0
1739211170000|2025-02-10 18:12:50|47444.6|47424.6|47444.6|47424.6|47444.6|47424.6|47444.6|47424.6|3
1739211180000|2025-02-10 18:13:00|47442.1|47422.1|47440|47420|47444.6|47424.6|47440|47420|15
1739211190000|2025-02-10 18:13:10|47437.9|47417.9|47439.6|47419.6|47439.6|47419.6|47437.5|47417.5|6
1739211200000|2025-02-10 18:13:20|47440|47420|47440|47420|47440|47420|47440|47420|2
1739211210000|2025-02-10 18:13:30|47440.4|47420.4|47437.9|47417.9|47442.5|47422.5|47437.9|47417.9|4
1739211220000|2025-02-10 18:13:40|47435.4|47415.4|47437.9|47417.9|47437.9|47417.9|47435.4|47415.4|0
1739211230000|2025-02-10 18:13:50|47440|47420|47440|47420|47440|47420|47440|47420|5
1739211240000|2025-02-10 18:14:00|47437.9|47417.9|47437.5|47417.5|47437.9|47417.9|47437.5|47417.5|0
1739211250000|2025-02-10 18:14:10|47435|47415|47434.6|47414.6|47435|47415|47434.6|47414.6|1
1739211270000|2025-02-10 18:14:30|47437.5|47417.5|47434.6|47414.6|47437.5|47417.5|47434.6|47414.6|4
1739211280000|2025-02-10 18:14:40|47437.1|47417.1|47439.6|47419.6|47439.6|47419.6|47435|47415|8
1739211290000|2025-02-10 18:14:50|47435.4|47415.4|47437.1|47417.1|47437.1|47417.1|47435|47415|5
1739211300000|2025-02-10 18:15:00|47437.5|47417.5|47439.6|47419.6|47439.6|47419.6|47437.5|47417.5|3
1739211310000|2025-02-10 18:15:10|47440.4|47420.4|47442.5|47422.5|47442.5|47422.5|47440|47420|1
1739211320000|2025-02-10 18:15:20|47442.9|47422.9|47445|47425|47445|47425|47442.9|47422.9|1
1739211330000|2025-02-10 18:15:30|47447.1|47427.1|47447.5|47427.5|47447.5|47427.5|47447.1|47427.1|2
1739211340000|2025-02-10 18:15:40|47447.9|47427.9|47447.5|47427.5|47447.9|47427.9|47447.5|47427.5|0
1739211350000|2025-02-10 18:15:50|47447.9|47427.9|47449.6|47429.6|47449.6|47429.6|47447.1|47427.1|4
1739211360000|2025-02-10 18:16:00|47447.1|47427.1|47447.5|47427.5|47452.1|47432.1|47447.1|47427.1|11
1739211370000|2025-02-10 18:16:10|47445.4|47425.4|47444.6|47424.6|47445.4|47425.4|47444.6|47424.6|2
1739211380000|2025-02-10 18:16:20|47442.1|47422.1|47442.1|47422.1|47442.1|47422.1|47442.1|47422.1|5
1739211390000|2025-02-10 18:16:30|47439.2|47419.2|47439.6|47419.6|47439.6|47419.6|47437.1|47417.1|0
1739211400000|2025-02-10 18:16:40|47445.4|47425.4|47445.4|47425.4|47445.8|47425.8|47445.4|47425.4|31
1739211410000|2025-02-10 18:16:50|47445|47425|47447.1|47427.1|47447.1|47427.1|47445|47425|2
1739211420000|2025-02-10 18:17:00|47447.5|47427.5|47447.9|47427.9|47447.9|47427.9|47447.5|47427.5|4
1739211440000|2025-02-10 18:17:20|47447.5|47427.5|47450|47430|47450|47430|47447.5|47427.5|2
1739211450000|2025-02-10 18:17:30|||||||||1
1739211460000|2025-02-10 18:17:40|47447.9|47427.9|47447.9|47427.9|47447.9|47427.9|47447.9|47427.9|0
1739211470000|2025-02-10 18:17:50|47452.5|47432.5|47456.7|47436.7|47456.7|47436.7|47452.5|47432.5|3
1739211480000|2025-02-10 18:18:00|47457.5|47437.5|47462.1|47442.1|47462.1|47442.1|47457.5|47437.5|2
1739211490000|2025-02-10 18:18:10|47461.7|47441.7|47464.2|47444.2|47464.2|47444.2|47461.7|47441.7|4
1739211500000|2025-02-10 18:18:20|47460|47440|47456.3|47436.3|47464.2|47444.2|47456.3|47436.3|8
1739211510000|2025-02-10 18:18:30|47454.2|47434.2|47440|47420|47454.2|47434.2|47440|47420|7
1739211520000|2025-02-10 18:18:40|47442.5|47422.5|47442.9|47422.9|47442.9|47422.9|47442.5|47422.5|7
1739211530000|2025-02-10 18:18:50|47445|47425|47450|47430|47450|47430|47445|47425|0
1739211540000|2025-02-10 18:19:00|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|1
1739211550000|2025-02-10 18:19:10|47450|47430|47450|47430|47450|47430|47449.6|47429.6|4
1739211560000|2025-02-10 18:19:20|47452.1|47432.1|47452.1|47432.1|47452.5|47432.5|47450|47430|0
1739211570000|2025-02-10 18:19:30|47450|47430|47452.5|47432.5|47452.5|47432.5|47449.6|47429.6|2
1739211580000|2025-02-10 18:19:40|47454.6|47434.6|47455|47435|47455|47435|47454.6|47434.6|2
1739211600000|2025-02-10 18:20:00|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|47454.6|47434.6|3
1739211610000|2025-02-10 18:20:10|47452.1|47432.1|47454.6|47434.6|47454.6|47434.6|47452.1|47432.1|1
1739211620000|2025-02-10 18:20:20|47455|47435|47455|47435|47455|47435|47455|47435|0
1739211630000|2025-02-10 18:20:30|||||||||4
1739211640000|2025-02-10 18:20:40|47459.2|47439.2|47462.1|47442.1|47462.1|47442.1|47459.2|47439.2|5
1739211650000|2025-02-10 18:20:50|||||||||1
1739211660000|2025-02-10 18:21:00|47462.5|47442.5|47462.5|47442.5|47462.9|47442.9|47462.1|47442.1|2
1739211680000|2025-02-10 18:21:20|47462.1|47442.1|47460|47440|47462.5|47442.5|47457.9|47437.9|1
1739211690000|2025-02-10 18:21:30|47457.5|47437.5|47460|47440|47460|47440|47457.5|47437.5|2
1739211700000|2025-02-10 18:21:40|||||||||3
1739211710000|2025-02-10 18:21:50|47462.1|47442.1|47462.1|47442.1|47462.1|47442.1|47462.1|47442.1|1
1739211720000|2025-02-10 18:22:00|47464.2|47444.2|47467.5|47447.5|47467.5|47447.5|47464.2|47444.2|1
1739211730000|2025-02-10 18:22:10|47467.9|47447.9|47472.5|47452.5|47472.5|47452.5|47467.9|47447.9|13
1739211740000|2025-02-10 18:22:20|47474.6|47454.6|47482.5|47462.5|47482.5|47462.5|47474.6|47454.6|33
1739211750000|2025-02-10 18:22:30|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|3
1739211760000|2025-02-10 18:22:40|47484.6|47464.6|47477.1|47457.1|47484.6|47464.6|47477.1|47457.1|1
1739211770000|2025-02-10 18:22:50|47476.7|47456.7|47476.7|47456.7|47477.1|47457.1|47476.7|47456.7|2
1739211780000|2025-02-10 18:23:00|47474.6|47454.6|47467.1|47447.1|47474.6|47454.6|47467.1|47447.1|4
1739211790000|2025-02-10 18:23:10|47462.5|47442.5|47462.5|47442.5|47462.5|47442.5|47462.5|47442.5|2
1739211800000|2025-02-10 18:23:20|47465|47445|47465|47445|47465|47445|47465|47445|5
1739211810000|2025-02-10 18:23:30|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|47465|47445|5
1739211820000|2025-02-10 18:23:40|47465|47445|47469.6|47449.6|47469.6|47449.6|47465|47445|9
1739211840000|2025-02-10 18:24:00|47470|47450|47470|47450|47470|47450|47470|47450|3
1739211850000|2025-02-10 18:24:10|47470.4|47450.4|47472.9|47452.9|47472.9|47452.9|47470.4|47450.4|2
1739211860000|2025-02-10 18:24:20|47475|47455|47472.5|47452.5|47475|47455|47472.5|47452.5|5
1739211870000|2025-02-10 18:24:30|47474.6|47454.6|47477.1|47457.1|47477.1|47457.1|47474.6|47454.6|6
1739211880000|2025-02-10 18:24:40|47477.5|47457.5|47484.6|47464.6|47484.6|47464.6|47477.5|47457.5|2
1739211890000|2025-02-10 18:24:50|47485|47465|47485.8|47465.8|47485.8|47465.8|47485|47465|11
1739211900000|2025-02-10 18:25:00|47487.9|47467.9|47502.5|47482.5|47502.5|47482.5|47487.9|47467.9|22
1739211910000|2025-02-10 18:25:10|47500|47480|47501.7|47481.7|47505.8|47485.8|47500|47480|21
1739211920000|2025-02-10 18:25:20|47502.1|47482.1|47504.6|47484.6|47504.6|47484.6|47501.7|47481.7|20
1739211930000|2025-02-10 18:25:30|47505|47485|47509.2|47489.2|47509.2|47489.2|47505|47485|10
1739211950000|2025-02-10 18:25:50|47505|47485|47505|47485|47505|47485|47505|47485|4
1739211960000|2025-02-10 18:26:00|47504.6|47484.6|47499.6|47479.6|47504.6|47484.6|47499.6|47479.6|4
1739211970000|2025-02-10 18:26:10|||||||||1
1739211980000|2025-02-10 18:26:20|47499.2|47479.2|47499.6|47479.6|47499.6|47479.6|47499.2|47479.2|7
1739212010000|2025-02-10 18:26:50|||||||||5
1739212020000|2025-02-10 18:27:00|47500|47480|47502.1|47482.1|47502.1|47482.1|47500|47480|1
1739212030000|2025-02-10 18:27:10|47502.5|47482.5|47500.4|47480.4|47502.5|47482.5|47500|47480|6
1739212040000|2025-02-10 18:27:20|47505|47485|47517.1|47497.1|47517.5|47497.5|47505|47485|9
1739212050000|2025-02-10 18:27:30|47517.5|47497.5|47520|47500|47520.4|47500.4|47517.5|47497.5|4
1739212060000|2025-02-10 18:27:40|47524.6|47504.6|47524.6|47504.6|47524.6|47504.6|47524.6|47504.6|8
1739212070000|2025-02-10 18:27:50|47525|47505|47525|47505|47525|47505|47525|47505|2
1739212080000|2025-02-10 18:28:00|47529.6|47509.6|47514.6|47494.6|47529.6|47509.6|47512.5|47492.5|28
1739212090000|2025-02-10 18:28:10|47515|47495|47514.6|47494.6|47515|47495|47514.6|47494.6|6
1739212100000|2025-02-10 18:28:20|47515|47495|47514.6|47494.6|47515|47495|47514.6|47494.6|3
1739212110000|2025-02-10 18:28:30|47510|47490|47509.6|47489.6|47510|47490|47509.6|47489.6|19
1739212120000|2025-02-10 18:28:40|47507.5|47487.5|47507.5|47487.5|47507.5|47487.5|47507.5|47487.5|0
1739212130000|2025-02-10 18:28:50|47505.4|47485.4|47510.4|47490.4|47510.4|47490.4|47505.4|47485.4|4
1739212140000|2025-02-10 18:29:00|47512.5|47492.5|47517.5|47497.5|47517.5|47497.5|47512.5|47492.5|3
1739212150000|2025-02-10 18:29:10|||||||||4
1739212170000|2025-02-10 18:29:30|47515|47495|47512.5|47492.5|47515|47495|47512.5|47492.5|15
1739212180000|2025-02-10 18:29:40|47512.1|47492.1|47509.6|47489.6|47512.1|47492.1|47509.6|47489.6|1
1739212190000|2025-02-10 18:29:50|47506.8|47486.8|47510|47490|47510|47490|47506.8|47486.8|6
1739212200000|2025-02-10 18:30:00|47509.6|47489.6|47501.8|47481.8|47509.6|47489.6|47501.8|47481.8|20
1739212210000|2025-02-10 18:30:10|47499.7|47479.7|47490|47470|47499.7|47479.7|47490|47470|3
1739212220000|2025-02-10 18:30:20|47489.7|47469.7|47485|47465|47489.7|47469.7|47485|47465|1
1739212230000|2025-02-10 18:30:30|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|4
1739212240000|2025-02-10 18:30:40|||||||||2
1739212250000|2025-02-10 18:30:50|47492.5|47472.5|47500|47480|47502.5|47482.5|47492.5|47472.5|22
1739212260000|2025-02-10 18:31:00|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|1
1739212280000|2025-02-10 18:31:20|||||||||2
1739212290000|2025-02-10 18:31:30|47502.2|47482.2|47502.2|47482.2|47502.2|47482.2|47502.2|47482.2|4
1739212300000|2025-02-10 18:31:40|47504.3|47484.3|47502.2|47482.2|47504.3|47484.3|47502.2|47482.2|3
1739212310000|2025-02-10 18:31:50|47504.7|47484.7|47502.2|47482.2|47504.7|47484.7|47502.2|47482.2|0
1739212320000|2025-02-10 18:32:00|47504.7|47484.7|47490.1|47470.1|47504.7|47484.7|47490.1|47470.1|7
1739212330000|2025-02-10 18:32:10|47492.2|47472.2|47492.6|47472.6|47492.6|47472.6|47492.2|47472.2|4
1739212340000|2025-02-10 18:32:20|47492.9|47472.9|47495.1|47475.1|47495.1|47475.1|47492.9|47472.9|1
1739212350000|2025-02-10 18:32:30|47495.8|47475.8|47497.6|47477.6|47497.6|47477.6|47495.4|47475.4|2
1739212360000|2025-02-10 18:32:40|47495.1|47475.1|47485.1|47465.1|47495.1|47475.1|47485.1|47465.1|9
1739212380000|2025-02-10 18:33:00|47480.1|47460.1|47479.7|47459.7|47480.1|47460.1|47479.7|47459.7|22
1739212390000|2025-02-10 18:33:10|47472.6|47452.6|47480.5|47460.5|47480.5|47460.5|47472.6|47452.6|8
1739212410000|2025-02-10 18:33:30|47482.6|47462.6|47485.1|47465.1|47485.1|47465.1|47482.6|47462.6|4
1739212420000|2025-02-10 18:33:40|47484.7|47464.7|47484.7|47464.7|47484.7|47464.7|47484.7|47464.7|2
1739212430000|2025-02-10 18:33:50|47482.2|47462.2|47484.7|47464.7|47484.7|47464.7|47482.2|47462.2|2
1739212440000|2025-02-10 18:34:00|47482.2|47462.2|47484.7|47464.7|47484.7|47464.7|47482.2|47462.2|1
1739212450000|2025-02-10 18:34:10|47485.1|47465.1|47488|47468|47488|47468|47480.1|47460.1|8
1739212460000|2025-02-10 18:34:20|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|0
1739212470000|2025-02-10 18:34:30|47494.7|47474.7|47494.3|47474.3|47494.7|47474.7|47494.3|47474.3|60
1739212480000|2025-02-10 18:34:40|47493.9|47473.9|47499.3|47479.3|47499.3|47479.3|47493.9|47473.9|24
1739212490000|2025-02-10 18:34:50|||||||||1
1739212500000|2025-02-10 18:35:00|||||||||1
1739212510000|2025-02-10 18:35:10|47501.4|47481.4|47499.3|47479.3|47501.4|47481.4|47499.3|47479.3|4
1739212520000|2025-02-10 18:35:20|47498.9|47478.9|47488.9|47468.9|47498.9|47478.9|47488.9|47468.9|6
1739212530000|2025-02-10 18:35:30|||||||||1
1739212540000|2025-02-10 18:35:40|||||||||2
1739212550000|2025-02-10 18:35:50|47489.3|47469.3|47488.9|47468.9|47489.3|47469.3|47488.9|47468.9|5
1739212560000|2025-02-10 18:36:00|47489.3|47469.3|47491.8|47471.8|47491.8|47471.8|47488.9|47468.9|2
1739212570000|2025-02-10 18:36:10|||||||||3
1739212580000|2025-02-10 18:36:20|47491.4|47471.4|47488.9|47468.9|47491.4|47471.4|47488.9|47468.9|6
1739212590000|2025-02-10 18:36:30|||||||||11
1739212600000|2025-02-10 18:36:40|47486.4|47466.4|47486.4|47466.4|47486.4|47466.4|47486.4|47466.4|3
1739212610000|2025-02-10 18:36:50|47483.9|47463.9|47483.9|47463.9|47484.3|47464.3|47483.9|47463.9|0
1739212620000|2025-02-10 18:37:00|47481.4|47461.4|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|7
1739212630000|2025-02-10 18:37:10|47481.4|47461.4|47476.8|47456.8|47483.9|47463.9|47474.3|47454.3|17
1739212640000|2025-02-10 18:37:20|47477.2|47457.2|47474.3|47454.3|47477.2|47457.2|47474.3|47454.3|1
1739212650000|2025-02-10 18:37:30|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|0
1739212660000|2025-02-10 18:37:40|47473.9|47453.9|47476.4|47456.4|47478.9|47458.9|47473.9|47453.9|4
1739212670000|2025-02-10 18:37:50|47476.8|47456.8|47478.9|47458.9|47478.9|47458.9|47476.8|47456.8|1
1739212680000|2025-02-10 18:38:00|47479.3|47459.3|47479.3|47459.3|47479.3|47459.3|47479.3|47459.3|14
1739212690000|2025-02-10 18:38:10|47481.4|47461.4|47468.5|47448.5|47481.4|47461.4|47468.5|47448.5|32
1739212700000|2025-02-10 18:38:20|47464.3|47444.3|47464.3|47444.3|47464.3|47444.3|47464.3|47444.3|0
1739212710000|2025-02-10 18:38:30|47463.9|47443.9|47461.4|47441.4|47463.9|47443.9|47461|47441|34
1739212720000|2025-02-10 18:38:40|||||||||2
1739212730000|2025-02-10 18:38:50|47463.5|47443.5|47464.3|47444.3|47464.3|47444.3|47463.5|47443.5|2
1739212740000|2025-02-10 18:39:00|47463.9|47443.9|47463.5|47443.5|47463.9|47443.9|47461.8|47441.8|28
1739212750000|2025-02-10 18:39:10|47461.4|47441.4|47461.4|47441.4|47461.4|47441.4|47461.4|47441.4|1
1739212760000|2025-02-10 18:39:20|47456.4|47436.4|47449.3|47429.3|47456.4|47436.4|47449.3|47429.3|16
1739212770000|2025-02-10 18:39:30|47451.4|47431.4|47444.3|47424.3|47451.4|47431.4|47444.3|47424.3|22
1739212780000|2025-02-10 18:39:40|47443.1|47423.1|47434.3|47414.3|47443.1|47423.1|47434.3|47414.3|2
1739212800000|2025-02-10 18:40:00|47434.7|47414.7|47440.1|47420.1|47440.1|47420.1|47434.7|47414.7|6
1739212810000|2025-02-10 18:40:10|47442.2|47422.2|47444.7|47424.7|47444.7|47424.7|47442.2|47422.2|2
1739212820000|2025-02-10 18:40:20|47442.6|47422.6|47448.9|47428.9|47448.9|47428.9|47442.6|47422.6|1
1739212830000|2025-02-10 18:40:30|47444.3|47424.3|47444.3|47424.3|47448.9|47428.9|47444.3|47424.3|7
1739212840000|2025-02-10 18:40:40|47443.9|47423.9|47443.9|47423.9|47443.9|47423.9|47443.9|47423.9|3
1739212850000|2025-02-10 18:40:50|47448.9|47428.9|47448.9|47428.9|47448.9|47428.9|47448.9|47428.9|1
1739212870000|2025-02-10 18:41:10|47451.4|47431.4|47446.8|47426.8|47451.4|47431.4|47446.4|47426.4|4
1739212880000|2025-02-10 18:41:20|47446.4|47426.4|47446.4|47426.4|47446.4|47426.4|47446.4|47426.4|6
1739212890000|2025-02-10 18:41:30|47448.9|47428.9|47441|47421|47449.3|47429.3|47441|47421|5
1739212900000|2025-02-10 18:41:40|47440.6|47420.6|47433.9|47413.9|47440.6|47420.6|47433.9|47413.9|26
1739212910000|2025-02-10 18:41:50|47431.8|47411.8|47429.3|47409.3|47431.8|47411.8|47429.3|47409.3|3
1739212920000|2025-02-10 18:42:00|47431.8|47411.8|47431.8|47411.8|47434.3|47414.3|47431.8|47411.8|5
1739212930000|2025-02-10 18:42:10|47431.4|47411.4|47431.8|47411.8|47431.8|47411.8|47431.4|47411.4|2
1739212950000|2025-02-10 18:42:30|47434.3|47414.3|47438.9|47418.9|47438.9|47418.9|47434.3|47414.3|0
1739212960000|2025-02-10 18:42:40|47441.8|47421.8|47440.1|47420.1|47441.8|47421.8|47439.7|47419.7|128
1739212970000|2025-02-10 18:42:50|47442.2|47422.2|47452.2|47432.2|47452.2|47432.2|47442.2|47422.2|15
1739212980000|2025-02-10 18:43:00|47451.8|47431.8|47447.2|47427.2|47451.8|47431.8|47447.2|47427.2|142
1739212990000|2025-02-10 18:43:10|47441.8|47421.8|47438.9|47418.9|47441.8|47421.8|47438.9|47418.9|3
1739213000000|2025-02-10 18:43:20|47436.4|47416.4|47434.3|47414.3|47436.8|47416.8|47434.3|47414.3|0
1739213010000|2025-02-10 18:43:30|47431.8|47411.8|47431.8|47411.8|47431.8|47411.8|47431.8|47411.8|1
1739213020000|2025-02-10 18:43:40|47433.9|47413.9|47434.3|47414.3|47434.3|47414.3|47433.9|47413.9|1
1739213030000|2025-02-10 18:43:50|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|2
1739213040000|2025-02-10 18:44:00|47436.4|47416.4|47431.8|47411.8|47436.4|47416.4|47431.8|47411.8|2
1739213050000|2025-02-10 18:44:10|47434.3|47414.3|47434.3|47414.3|47434.3|47414.3|47434.3|47414.3|1
1739213060000|2025-02-10 18:44:20|47432.2|47412.2|47434.7|47414.7|47434.7|47414.7|47431.8|47411.8|1
1739213070000|2025-02-10 18:44:30|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|0
1739213080000|2025-02-10 18:44:40|47437.2|47417.2|47439.3|47419.3|47439.3|47419.3|47437.2|47417.2|1
1739213090000|2025-02-10 18:44:50|47438.9|47418.9|47438.9|47418.9|47438.9|47418.9|47438.9|47418.9|4
1739213110000|2025-02-10 18:45:10|47438.5|47418.5|47438.9|47418.9|47438.9|47418.9|47436.4|47416.4|1
1739213120000|2025-02-10 18:45:20|47436.4|47416.4|47434.3|47414.3|47436.4|47416.4|47434.3|47414.3|3
1739213130000|2025-02-10 18:45:30|47431.8|47411.8|47431.8|47411.8|47431.8|47411.8|47431.8|47411.8|1
1739213160000|2025-02-10 18:46:00|47434.3|47414.3|47431.8|47411.8|47434.3|47414.3|47431.8|47411.8|1
1739213180000|2025-02-10 18:46:20|47432.2|47412.2|47432.2|47412.2|47432.2|47412.2|47432.2|47412.2|4
1739213190000|2025-02-10 18:46:30|||||||||1
1739213200000|2025-02-10 18:46:40|47434.3|47414.3|47441.8|47421.8|47444.3|47424.3|47434.3|47414.3|15
1739213230000|2025-02-10 18:47:10|||||||||12
1739213240000|2025-02-10 18:47:20|47441.4|47421.4|47443.9|47423.9|47444.3|47424.3|47441.4|47421.4|47
1739213250000|2025-02-10 18:47:30|47441.8|47421.8|47444.3|47424.3|47444.3|47424.3|47441.8|47421.8|1
1739213270000|2025-02-10 18:47:50|||||||||1
1739213280000|2025-02-10 18:48:00|47442.2|47422.2|47444.7|47424.7|47444.7|47424.7|47442.2|47422.2|1
1739213300000|2025-02-10 18:48:20|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|47442.2|47422.2|28
1739213310000|2025-02-10 18:48:30|47444.7|47424.7|47447.6|47427.6|47447.6|47427.6|47444.7|47424.7|3
1739213320000|2025-02-10 18:48:40|47450.1|47430.1|47451.8|47431.8|47454.3|47434.3|47450.1|47430.1|8
1739213330000|2025-02-10 18:48:50|47453.9|47433.9|47452.2|47432.2|47454.3|47434.3|47452.2|47432.2|4
1739213340000|2025-02-10 18:49:00|47454.3|47434.3|47454.7|47434.7|47454.7|47434.7|47454.3|47434.3|12
1739213380000|2025-02-10 18:49:40|47457.2|47437.2|47457.2|47437.2|47457.2|47437.2|47457.2|47437.2|3
1739213390000|2025-02-10 18:49:50|47459.3|47439.3|47459.7|47439.7|47459.7|47439.7|47459.3|47439.3|0
1739213400000|2025-02-10 18:50:00|47460.1|47440.1|47460.1|47440.1|47460.5|47440.5|47460.1|47440.1|11
1739213410000|2025-02-10 18:50:10|||||||||4
1739213420000|2025-02-10 18:50:20|47462.2|47442.2|47464.3|47444.3|47464.3|47444.3|47462.2|47442.2|2
1739213460000|2025-02-10 18:51:00|47461.8|47441.8|47459.3|47439.3|47461.8|47441.8|47459.3|47439.3|3
1739213470000|2025-02-10 18:51:10|47456.8|47436.8|47456.8|47436.8|47456.8|47436.8|47456.8|47436.8|3
1739213480000|2025-02-10 18:51:20|47456.4|47436.4|47454.3|47434.3|47456.4|47436.4|47454.3|47434.3|1
1739213490000|2025-02-10 18:51:30|47451.8|47431.8|47453.9|47433.9|47454.3|47434.3|47451.8|47431.8|3
1739213500000|2025-02-10 18:51:40|47451.8|47431.8|47449.3|47429.3|47454.3|47434.3|47449.3|47429.3|5
1739213510000|2025-02-10 18:51:50|||||||||1
1739213520000|2025-02-10 18:52:00|47447.2|47427.2|47446.8|47426.8|47447.2|47427.2|47446.8|47426.8|10
1739213530000|2025-02-10 18:52:10|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|47443.9|47423.9|12
1739213540000|2025-02-10 18:52:20|47446.8|47426.8|47446.8|47426.8|47446.8|47426.8|47446.8|47426.8|8
1739213550000|2025-02-10 18:52:30|47444.3|47424.3|47443.9|47423.9|47444.3|47424.3|47443.9|47423.9|9
1739213560000|2025-02-10 18:52:40|47443.5|47423.5|47443.5|47423.5|47443.9|47423.9|47443.5|47423.5|3
1739213570000|2025-02-10 18:52:50|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|10
1739213590000|2025-02-10 18:53:10|47445.5|47425.5|47449.7|47429.7|47449.7|47429.7|47445.5|47425.5|17
1739213610000|2025-02-10 18:53:30|47449.3|47429.3|47444.7|47424.7|47449.3|47429.3|47444.7|47424.7|19
1739213630000|2025-02-10 18:53:50|47443.9|47423.9|47441.8|47421.8|47444.3|47424.3|47441.8|47421.8|0
1739213640000|2025-02-10 18:54:00|47442.2|47422.2|47439.7|47419.7|47442.2|47422.2|47439.3|47419.3|8
1739213650000|2025-02-10 18:54:10|47442.2|47422.2|47439.7|47419.7|47442.2|47422.2|47439.7|47419.7|1
1739213670000|2025-02-10 18:54:30|47439.3|47419.3|47442.2|47422.2|47442.2|47422.2|47439.3|47419.3|2
1739213690000|2025-02-10 18:54:50|47441.4|47421.4|47439.7|47419.7|47442.2|47422.2|47439.3|47419.3|4
1739213700000|2025-02-10 18:55:00|47444.3|47424.3|47444.7|47424.7|47444.7|47424.7|47444.3|47424.3|7
1739213720000|2025-02-10 18:55:20|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|0
1739213740000|2025-02-10 18:55:40|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|1
1739213750000|2025-02-10 18:55:50|47444.3|47424.3|47446.8|47426.8|47446.8|47426.8|47444.3|47424.3|3
1739213760000|2025-02-10 18:56:00|47446.4|47426.4|47444.3|47424.3|47446.4|47426.4|47444.3|47424.3|6
1739213770000|2025-02-10 18:56:10|47444|47424|47444.3|47424.3|47444.3|47424.3|47444|47424|0
1739213800000|2025-02-10 18:56:40|47441.8|47421.8|47441.8|47421.8|47441.8|47421.8|47441.8|47421.8|2
1739213820000|2025-02-10 18:57:00|47441.5|47421.5|47441.8|47421.8|47441.8|47421.8|47441.5|47421.5|1
1739213830000|2025-02-10 18:57:10|47444|47424|47439.3|47419.3|47444.3|47424.3|47439.3|47419.3|8
1739213850000|2025-02-10 18:57:30|47434.7|47414.7|47429.3|47409.3|47434.7|47414.7|47429.3|47409.3|11
1739213860000|2025-02-10 18:57:40|47429.7|47409.7|47429.7|47409.7|47429.7|47409.7|47429.4|47409.4|3
1739213870000|2025-02-10 18:57:50|47426.9|47406.9|47426.9|47406.9|47429.4|47409.4|47426.9|47406.9|5
1739213880000|2025-02-10 18:58:00|47426.5|47406.5|47427.2|47407.2|47429.7|47409.7|47426.5|47406.5|197
1739213890000|2025-02-10 18:58:10|47427.6|47407.6|47427.2|47407.2|47429.7|47409.7|47427.2|47407.2|2
1739213900000|2025-02-10 18:58:20|47425.1|47405.1|47422.6|47402.6|47425.1|47405.1|47422.6|47402.6|2
1739213910000|2025-02-10 18:58:30|47422.2|47402.2|47421.9|47401.9|47422.2|47402.2|47421.9|47401.9|1
1739213920000|2025-02-10 18:58:40|47422.2|47402.2|47422.2|47402.2|47422.2|47402.2|47419.7|47399.7|0
1739213930000|2025-02-10 18:58:50|47422.6|47402.6|47425.5|47405.5|47425.5|47405.5|47422.6|47402.6|13
1739213940000|2025-02-10 18:59:00|47427.6|47407.6|47427.6|47407.6|47427.6|47407.6|47425.1|47405.1|0
1739213950000|2025-02-10 18:59:10|47430.1|47410.1|47430.5|47410.5|47430.5|47410.5|47430.1|47410.1|1
1739213970000|2025-02-10 18:59:30|47430.1|47410.1|47427.6|47407.6|47430.1|47410.1|47427.6|47407.6|11
1739213980000|2025-02-10 18:59:40|47427.3|47407.3|47427.3|47407.3|47427.3|47407.3|47426.9|47406.9|1
1739213990000|2025-02-10 18:59:50|47427.6|47407.6|47424.8|47404.8|47427.6|47407.6|47424.8|47404.8|0
1739214000000|2025-02-10 19:00:00|47422.6|47402.6|47420.1|47400.1|47422.6|47402.6|47417.6|47397.6|5
1739214010000|2025-02-10 19:00:10|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|1
1739214020000|2025-02-10 19:00:20|||||||||1
1739214040000|2025-02-10 19:00:40|||||||||1
1739214050000|2025-02-10 19:00:50|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|9
1739214060000|2025-02-10 19:01:00|47417.3|47397.3|47417.3|47397.3|47417.3|47397.3|47417.3|47397.3|0
1739214070000|2025-02-10 19:01:10|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|1
1739214080000|2025-02-10 19:01:20|47419.8|47399.8|47419.8|47399.8|47419.8|47399.8|47419.8|47399.8|0
1739214100000|2025-02-10 19:01:40|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|0
1739214110000|2025-02-10 19:01:50|||||||||1
1739214120000|2025-02-10 19:02:00|47419.8|47399.8|47419.8|47399.8|47419.8|47399.8|47419.8|47399.8|4
1739214130000|2025-02-10 19:02:10|47420.2|47400.2|47419.8|47399.8|47420.2|47400.2|47419.8|47399.8|0
1739214140000|2025-02-10 19:02:20|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|3
1739214160000|2025-02-10 19:02:40|47417.3|47397.3|47414.8|47394.8|47417.3|47397.3|47414.8|47394.8|10
1739214170000|2025-02-10 19:02:50|47410.2|47390.2|47405.2|47385.2|47410.2|47390.2|47405.2|47385.2|4
1739214180000|2025-02-10 19:03:00|47404.8|47384.8|47390.2|47370.2|47404.8|47384.8|47390.2|47370.2|6
1739214190000|2025-02-10 19:03:10|47390.6|47370.6|47392.7|47372.7|47392.7|47372.7|47390.6|47370.6|2
1739214200000|2025-02-10 19:03:20|47389.8|47369.8|47391.9|47371.9|47392.3|47372.3|47389.8|47369.8|1
1739214210000|2025-02-10 19:03:30|47389.8|47369.8|47392.7|47372.7|47392.7|47372.7|47389.8|47369.8|1
1739214240000|2025-02-10 19:04:00|47393.1|47373.1|47393.1|47373.1|47393.1|47373.1|47393.1|47373.1|0
1739214250000|2025-02-10 19:04:10|47395.6|47375.6|47395.6|47375.6|47395.6|47375.6|47395.6|47375.6|0
1739214270000|2025-02-10 19:04:30|47396|47376|47398.1|47378.1|47398.1|47378.1|47396|47376|8
1739214280000|2025-02-10 19:04:40|47403.5|47383.5|47404.8|47384.8|47408.1|47388.1|47403.5|47383.5|37
1739214290000|2025-02-10 19:04:50|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|3
1739214300000|2025-02-10 19:05:00|47405.6|47385.6|47405.6|47385.6|47405.6|47385.6|47405.6|47385.6|0
1739214310000|2025-02-10 19:05:10|47406|47386|47415.2|47395.2|47415.2|47395.2|47406|47386|2
1739214340000|2025-02-10 19:05:40|47415.6|47395.6|47420.2|47400.2|47420.2|47400.2|47415.6|47395.6|2
1739214350000|2025-02-10 19:05:50|||||||||1
1739214370000|2025-02-10 19:06:10|47420.6|47400.6|47420.6|47400.6|47420.6|47400.6|47420.6|47400.6|1
1739214380000|2025-02-10 19:06:20|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|0
1739214420000|2025-02-10 19:07:00|||||||||1
1739214430000|2025-02-10 19:07:10|47423.1|47403.1|47423.1|47403.1|47423.1|47403.1|47423.1|47403.1|1
1739214440000|2025-02-10 19:07:20|47425.6|47405.6|47427.7|47407.7|47427.7|47407.7|47425.6|47405.6|3
1739214450000|2025-02-10 19:07:30|||||||||1
1739214460000|2025-02-10 19:07:40|47428.1|47408.1|47427.7|47407.7|47428.1|47408.1|47427.7|47407.7|2
1739214470000|2025-02-10 19:07:50|47428.1|47408.1|47436.4|47416.4|47436.4|47416.4|47428.1|47408.1|28
1739214480000|2025-02-10 19:08:00|47436|47416|47440.2|47420.2|47440.2|47420.2|47436|47416|12
1739214490000|2025-02-10 19:08:10|47439.8|47419.8|47439.8|47419.8|47440.2|47420.2|47439.8|47419.8|1
1739214500000|2025-02-10 19:08:20|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|1
1739214510000|2025-02-10 19:08:30|||||||||1
1739214520000|2025-02-10 19:08:40|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|0
1739214530000|2025-02-10 19:08:50|47442.3|47422.3|47440.2|47420.2|47442.7|47422.7|47440.2|47420.2|10
1739214540000|2025-02-10 19:09:00|||||||||1
1739214560000|2025-02-10 19:09:20|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|2
1739214570000|2025-02-10 19:09:30|||||||||2
1739214580000|2025-02-10 19:09:40|||||||||1
1739214590000|2025-02-10 19:09:50|||||||||1
1739214600000|2025-02-10 19:10:00|47445.6|47425.6|47452.7|47432.7|47452.7|47432.7|47445.6|47425.6|6
1739214610000|2025-02-10 19:10:10|47453.1|47433.1|47452.7|47432.7|47453.1|47433.1|47452.7|47432.7|2
1739214630000|2025-02-10 19:10:30|47452.3|47432.3|47445.2|47425.2|47452.3|47432.3|47445.2|47425.2|0
1739214640000|2025-02-10 19:10:40|47447.7|47427.7|47445.2|47425.2|47447.7|47427.7|47445.2|47425.2|0
1739214650000|2025-02-10 19:10:50|47445.6|47425.6|47445.2|47425.2|47447.7|47427.7|47445.2|47425.2|0
1739214660000|2025-02-10 19:11:00|47445.6|47425.6|47442.7|47422.7|47447.3|47427.3|47442.7|47422.7|4
1739214690000|2025-02-10 19:11:30|||||||||5
1739214700000|2025-02-10 19:11:40|||||||||2
1739214720000|2025-02-10 19:12:00|||||||||1
1739214740000|2025-02-10 19:12:20|||||||||2
1739214770000|2025-02-10 19:12:50|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|8
1739214780000|2025-02-10 19:13:00|||||||||2
1739214790000|2025-02-10 19:13:10|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|2
1739214800000|2025-02-10 19:13:20|||||||||1
1739214810000|2025-02-10 19:13:30|47439.8|47419.8|47437.7|47417.7|47439.8|47419.8|47437.7|47417.7|0
1739214820000|2025-02-10 19:13:40|47438.1|47418.1|47440.2|47420.2|47440.2|47420.2|47438.1|47418.1|0
1739214840000|2025-02-10 19:14:00|47439.8|47419.8|47437.7|47417.7|47439.8|47419.8|47437.7|47417.7|0
1739214850000|2025-02-10 19:14:10|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|0
1739214870000|2025-02-10 19:14:30|||||||||1
1739214900000|2025-02-10 19:15:00|47440.6|47420.6|47439.8|47419.8|47442.7|47422.7|47439.8|47419.8|0
1739214910000|2025-02-10 19:15:10|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|0
1739214920000|2025-02-10 19:15:20|47440.2|47420.2|47440.6|47420.6|47440.6|47420.6|47440.2|47420.2|0
1739214950000|2025-02-10 19:15:50|47442.7|47422.7|47440.2|47420.2|47442.7|47422.7|47440.2|47420.2|0
1739214960000|2025-02-10 19:16:00|47440.6|47420.6|47442.7|47422.7|47442.7|47422.7|47440.6|47420.6|0
1739215010000|2025-02-10 19:16:50|47440.2|47420.2|47442.7|47422.7|47442.7|47422.7|47440.2|47420.2|1
1739215030000|2025-02-10 19:17:10|||||||||1
1739215040000|2025-02-10 19:17:20|47442.3|47422.3|47440.2|47420.2|47442.3|47422.3|47440.2|47420.2|0
1739215060000|2025-02-10 19:17:40|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|1
1739215080000|2025-02-10 19:18:00|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|0
1739215120000|2025-02-10 19:18:40|47440.6|47420.6|47443.1|47423.1|47443.1|47423.1|47440.2|47420.2|6
1739215130000|2025-02-10 19:18:50|||||||||2
1739215140000|2025-02-10 19:19:00|47445.2|47425.2|47440.2|47420.2|47445.2|47425.2|47440.2|47420.2|2
1739215190000|2025-02-10 19:19:50|47439.8|47419.8|47440.2|47420.2|47440.2|47420.2|47439.8|47419.8|0
1739215210000|2025-02-10 19:20:10|47439.8|47419.8|47439.8|47419.8|47439.8|47419.8|47439.8|47419.8|0
1739215220000|2025-02-10 19:20:20|47440.2|47420.2|47440.2|47420.2|47440.2|47420.2|47439.8|47419.8|1
1739215240000|2025-02-10 19:20:40|47439.8|47419.8|47433.1|47413.1|47439.8|47419.8|47433.1|47413.1|16
1739215250000|2025-02-10 19:20:50|47430.6|47410.6|47425.6|47405.6|47430.6|47410.6|47425.6|47405.6|7
1739215260000|2025-02-10 19:21:00|47428.1|47408.1|47428.1|47408.1|47428.1|47408.1|47427.7|47407.7|11
1739215270000|2025-02-10 19:21:10|||||||||1
1739215280000|2025-02-10 19:21:20|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|0
1739215320000|2025-02-10 19:22:00|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|1
1739215330000|2025-02-10 19:22:10|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|1
1739215340000|2025-02-10 19:22:20|47435.2|47415.2|47435.2|47415.2|47435.2|47415.2|47435.2|47415.2|0
1739215350000|2025-02-10 19:22:30|||||||||1
1739215380000|2025-02-10 19:23:00|47430.6|47410.6|47432.7|47412.7|47432.7|47412.7|47430.6|47410.6|10
1739215390000|2025-02-10 19:23:10|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|2
1739215400000|2025-02-10 19:23:20|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|47430.2|47410.2|1
1739215410000|2025-02-10 19:23:30|47430.2|47410.2|47430.2|47410.2|47432.7|47412.7|47430.2|47410.2|2
1739215420000|2025-02-10 19:23:40|||||||||1
1739215440000|2025-02-10 19:24:00|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|3
1739215450000|2025-02-10 19:24:10|47427.7|47407.7|47427.7|47407.7|47427.7|47407.7|47427.7|47407.7|0
1739215490000|2025-02-10 19:24:50|47425.6|47405.6|47425.2|47405.2|47425.6|47405.6|47425.2|47405.2|4
1739215500000|2025-02-10 19:25:00|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|0
1739215510000|2025-02-10 19:25:10|47425.2|47405.2|47420.6|47400.6|47425.2|47405.2|47420.6|47400.6|5
1739215520000|2025-02-10 19:25:20|47420.2|47400.2|47412.7|47392.7|47420.2|47400.2|47412.7|47392.7|60
1739215530000|2025-02-10 19:25:30|47412.3|47392.3|47410.2|47390.2|47412.3|47392.3|47410.2|47390.2|1
1739215560000|2025-02-10 19:26:00|47407.7|47387.7|47402.7|47382.7|47407.7|47387.7|47402.7|47382.7|3
1739215570000|2025-02-10 19:26:10|47402.3|47382.3|47402.3|47382.3|47402.3|47382.3|47402.3|47382.3|1
1739215580000|2025-02-10 19:26:20|47400.2|47380.2|47399.8|47379.8|47400.2|47380.2|47397.7|47377.7|4
1739215590000|2025-02-10 19:26:30|47397.7|47377.7|47402.7|47382.7|47402.7|47382.7|47397.3|47377.3|12
1739215600000|2025-02-10 19:26:40|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|6
1739215610000|2025-02-10 19:26:50|||||||||1
1739215650000|2025-02-10 19:27:30|||||||||10
1739215670000|2025-02-10 19:27:50|||||||||7
1739215690000|2025-02-10 19:28:10|47404.5|47384.5|47400.2|47380.2|47404.5|47384.5|47400.2|47380.2|18
1739215700000|2025-02-10 19:28:20|||||||||12
1739215710000|2025-02-10 19:28:30|||||||||1
1739215720000|2025-02-10 19:28:40|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|4
1739215730000|2025-02-10 19:28:50|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|5
1739215740000|2025-02-10 19:29:00|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|47400.6|47380.6|2
1739215750000|2025-02-10 19:29:10|47402.7|47382.7|47412.7|47392.7|47412.7|47392.7|47402.7|47382.7|26
1739215760000|2025-02-10 19:29:20|47414.9|47394.9|47414.9|47394.9|47417.7|47397.7|47414.9|47394.9|12
1739215790000|2025-02-10 19:29:50|47410.2|47390.2|47410.2|47390.2|47410.2|47390.2|47410.2|47390.2|6
1739215800000|2025-02-10 19:30:00|47407.7|47387.7|47405.2|47385.2|47407.7|47387.7|47405.2|47385.2|2
1739215810000|2025-02-10 19:30:10|47405.3|47385.3|47407.8|47387.8|47407.8|47387.8|47405.3|47385.3|13
1739215820000|2025-02-10 19:30:20|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|3
1739215830000|2025-02-10 19:30:30|47409.9|47389.9|47410.3|47390.3|47410.3|47390.3|47407.8|47387.8|7
1739215840000|2025-02-10 19:30:40|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|13
1739215860000|2025-02-10 19:31:00|47413.1|47393.1|47412.8|47392.8|47415.3|47395.3|47412.8|47392.8|8
1739215870000|2025-02-10 19:31:10|||||||||7
1739215890000|2025-02-10 19:31:30|||||||||2
1739215900000|2025-02-10 19:31:40|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|12
1739215910000|2025-02-10 19:31:50|47401.6|47381.6|47392.8|47372.8|47401.6|47381.6|47392.8|47372.8|3
1739215920000|2025-02-10 19:32:00|47395.3|47375.3|47395.3|47375.3|47395.3|47375.3|47395.3|47375.3|0
1739215930000|2025-02-10 19:32:10|47392.8|47372.8|47400.3|47380.3|47400.3|47380.3|47392.8|47372.8|18
1739215940000|2025-02-10 19:32:20|47402.4|47382.4|47405.3|47385.3|47405.3|47385.3|47402.4|47382.4|9
1739215960000|2025-02-10 19:32:40|47407.4|47387.4|47407.8|47387.8|47407.8|47387.8|47405.3|47385.3|4
1739215970000|2025-02-10 19:32:50|47407.4|47387.4|47407.8|47387.8|47407.8|47387.8|47405.3|47385.3|0
1739215980000|2025-02-10 19:33:00|||||||||1
1739215990000|2025-02-10 19:33:10|47408.2|47388.2|47409.9|47389.9|47410.3|47390.3|47408.2|47388.2|0
1739216000000|2025-02-10 19:33:20|47410.3|47390.3|47409.9|47389.9|47410.3|47390.3|47409.9|47389.9|0
1739216010000|2025-02-10 19:33:30|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|0
1739216040000|2025-02-10 19:34:00|47408.2|47388.2|47415.3|47395.3|47415.3|47395.3|47408.2|47388.2|7
1739216050000|2025-02-10 19:34:10|47414.9|47394.9|47414.9|47394.9|47414.9|47394.9|47414.9|47394.9|1
1739216080000|2025-02-10 19:34:40|47415.3|47395.3|47412.8|47392.8|47415.3|47395.3|47412.8|47392.8|2
1739216090000|2025-02-10 19:34:50|47412.4|47392.4|47412|47392|47412.4|47392.4|47412|47392|17
1739216110000|2025-02-10 19:35:10|||||||||11
1739216120000|2025-02-10 19:35:20|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|1
1739216130000|2025-02-10 19:35:30|47414.5|47394.5|47414.9|47394.9|47414.9|47394.9|47414.5|47394.5|0
1739216150000|2025-02-10 19:35:50|||||||||5
1739216160000|2025-02-10 19:36:00|47417|47397|47417|47397|47417|47397|47417|47397|0
1739216170000|2025-02-10 19:36:10|47414.9|47394.9|47414.9|47394.9|47414.9|47394.9|47414.9|47394.9|11
1739216180000|2025-02-10 19:36:20|47415.3|47395.3|47414.9|47394.9|47415.3|47395.3|47414.9|47394.9|0
1739216200000|2025-02-10 19:36:40|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47412.4|47392.4|11
1739216210000|2025-02-10 19:36:50|||||||||4
1739216220000|2025-02-10 19:37:00|47415.7|47395.7|47417.8|47397.8|47417.8|47397.8|47415.7|47395.7|1
1739216230000|2025-02-10 19:37:10|||||||||1
1739216240000|2025-02-10 19:37:20|47420.3|47400.3|47417.8|47397.8|47420.3|47400.3|47417.8|47397.8|4
1739216250000|2025-02-10 19:37:30|47417.4|47397.4|47417.4|47397.4|47417.4|47397.4|47417.4|47397.4|2
1739216260000|2025-02-10 19:37:40|47415.3|47395.3|47412.8|47392.8|47415.3|47395.3|47412.8|47392.8|0
1739216290000|2025-02-10 19:38:10|||||||||1
1739216330000|2025-02-10 19:38:50|47412.4|47392.4|47410.3|47390.3|47412.4|47392.4|47410.3|47390.3|1
1739216340000|2025-02-10 19:39:00|47409.9|47389.9|47405.3|47385.3|47409.9|47389.9|47405.3|47385.3|4
1739216350000|2025-02-10 19:39:10|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|2
1739216360000|2025-02-10 19:39:20|47405.7|47385.7|47410.3|47390.3|47410.3|47390.3|47405.7|47385.7|1
1739216380000|2025-02-10 19:39:40|47409.5|47389.5|47405.3|47385.3|47409.5|47389.5|47405.3|47385.3|4
1739216390000|2025-02-10 19:39:50|47404.9|47384.9|47404.9|47384.9|47404.9|47384.9|47404.9|47384.9|3
1739216400000|2025-02-10 19:40:00|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|1
1739216420000|2025-02-10 19:40:20|47405.7|47385.7|47407.8|47387.8|47407.8|47387.8|47405.7|47385.7|0
1739216430000|2025-02-10 19:40:30|47409.9|47389.9|47410.3|47390.3|47410.3|47390.3|47409.9|47389.9|1
1739216440000|2025-02-10 19:40:40|47412.4|47392.4|47410.3|47390.3|47412.4|47392.4|47409.9|47389.9|15
1739216450000|2025-02-10 19:40:50|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|0
1739216460000|2025-02-10 19:41:00|47412|47392|47412.8|47392.8|47412.8|47392.8|47412|47392|0
1739216480000|2025-02-10 19:41:20|47412.4|47392.4|47412.8|47392.8|47412.8|47392.8|47412.4|47392.4|1
1739216490000|2025-02-10 19:41:30|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|2
1739216500000|2025-02-10 19:41:40|47415.7|47395.7|47417.8|47397.8|47417.8|47397.8|47415.7|47395.7|0
1739216510000|2025-02-10 19:41:50|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|2
1739216520000|2025-02-10 19:42:00|47422.4|47402.4|47417.4|47397.4|47422.8|47402.8|47417.4|47397.4|8
1739216530000|2025-02-10 19:42:10|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|13
1739216540000|2025-02-10 19:42:20|47415.7|47395.7|47415.7|47395.7|47415.7|47395.7|47415.7|47395.7|1
1739216550000|2025-02-10 19:42:30|47413.6|47393.6|47415.3|47395.3|47415.7|47395.7|47413.2|47393.2|0
1739216560000|2025-02-10 19:42:40|47415.7|47395.7|47417.8|47397.8|47417.8|47397.8|47415.7|47395.7|1
1739216580000|2025-02-10 19:43:00|47419.9|47399.9|47422.8|47402.8|47422.8|47402.8|47419.9|47399.9|2
1739216590000|2025-02-10 19:43:10|47420.3|47400.3|47422.8|47402.8|47425.3|47405.3|47420.3|47400.3|13
1739216600000|2025-02-10 19:43:20|47420.7|47400.7|47422.8|47402.8|47422.8|47402.8|47420.7|47400.7|15
1739216610000|2025-02-10 19:43:30|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|4
1739216640000|2025-02-10 19:44:00|47425.7|47405.7|47427.8|47407.8|47427.8|47407.8|47425.3|47405.3|0
1739216650000|2025-02-10 19:44:10|47427.4|47407.4|47427.8|47407.8|47427.8|47407.8|47425.3|47405.3|0
1739216670000|2025-02-10 19:44:30|47427.4|47407.4|47425.3|47405.3|47427.8|47407.8|47425.3|47405.3|0
1739216690000|2025-02-10 19:44:50|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|0
1739216710000|2025-02-10 19:45:10|||||||||1
1739216730000|2025-02-10 19:45:30|47422.4|47402.4|47422.4|47402.4|47422.4|47402.4|47422.4|47402.4|0
1739216740000|2025-02-10 19:45:40|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|8
1739216760000|2025-02-10 19:46:00|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|8
1739216790000|2025-02-10 19:46:30|47429.9|47409.9|47429.5|47409.5|47429.9|47409.9|47429.5|47409.5|1
1739216800000|2025-02-10 19:46:40|47427.4|47407.4|47429.9|47409.9|47429.9|47409.9|47427.4|47407.4|1
1739216810000|2025-02-10 19:46:50|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|0
1739216830000|2025-02-10 19:47:10|47432.8|47412.8|47430.3|47410.3|47432.8|47412.8|47430.3|47410.3|0
1739216840000|2025-02-10 19:47:20|47429.9|47409.9|47429.9|47409.9|47429.9|47409.9|47429.9|47409.9|0
1739216870000|2025-02-10 19:47:50|||||||||2
1739216880000|2025-02-10 19:48:00|47429.5|47409.5|47427.4|47407.4|47429.5|47409.5|47427.4|47407.4|4
1739216890000|2025-02-10 19:48:10|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|1
1739216910000|2025-02-10 19:48:30|||||||||1
1739216930000|2025-02-10 19:48:50|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|1
1739217000000|2025-02-10 19:50:00|47422.4|47402.4|47422.8|47402.8|47422.8|47402.8|47420.3|47400.3|5
1739217010000|2025-02-10 19:50:10|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|7
1739217020000|2025-02-10 19:50:20|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|3
1739217060000|2025-02-10 19:51:00|47417.8|47397.8|47415.3|47395.3|47417.8|47397.8|47415.3|47395.3|5
1739217090000|2025-02-10 19:51:30|47414.9|47394.9|47412.8|47392.8|47414.9|47394.9|47412.8|47392.8|1
1739217110000|2025-02-10 19:51:50|||||||||2
1739217120000|2025-02-10 19:52:00|47410.3|47390.3|47409.9|47389.9|47410.3|47390.3|47409.9|47389.9|21
1739217130000|2025-02-10 19:52:10|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|0
1739217180000|2025-02-10 19:53:00|47409.9|47389.9|47410.3|47390.3|47410.3|47390.3|47407.8|47387.8|3
1739217190000|2025-02-10 19:53:10|47408.2|47388.2|47407.8|47387.8|47408.2|47388.2|47407.8|47387.8|1
1739217200000|2025-02-10 19:53:20|47410.3|47390.3|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|2
1739217220000|2025-02-10 19:53:40|47412.4|47392.4|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|2
1739217240000|2025-02-10 19:54:00|||||||||1
1739217260000|2025-02-10 19:54:20|47415.3|47395.3|47417.4|47397.4|47417.4|47397.4|47415.3|47395.3|7
1739217270000|2025-02-10 19:54:30|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|1
1739217300000|2025-02-10 19:55:00|47415.7|47395.7|47417.8|47397.8|47417.8|47397.8|47415.7|47395.7|1
1739217320000|2025-02-10 19:55:20|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|0
1739217330000|2025-02-10 19:55:30|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|2
1739217350000|2025-02-10 19:55:50|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|0
1739217360000|2025-02-10 19:56:00|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|0
1739217380000|2025-02-10 19:56:20|47418.6|47398.6|47417.8|47397.8|47418.6|47398.6|47417.8|47397.8|10
1739217390000|2025-02-10 19:56:30|47417.4|47397.4|47415.3|47395.3|47417.4|47397.4|47415.3|47395.3|0
1739217400000|2025-02-10 19:56:40|47415.7|47395.7|47417.8|47397.8|47417.8|47397.8|47415.7|47395.7|1
1739217410000|2025-02-10 19:56:50|47417.4|47397.4|47417.8|47397.8|47417.8|47397.8|47417.4|47397.4|2
1739217420000|2025-02-10 19:57:00|47418.2|47398.2|47423.2|47403.2|47423.2|47403.2|47418.2|47398.2|3
1739217430000|2025-02-10 19:57:10|47425.3|47405.3|47425.7|47405.7|47425.7|47405.7|47425.3|47405.3|0
1739217440000|2025-02-10 19:57:20|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|0
1739217460000|2025-02-10 19:57:40|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|0
1739217470000|2025-02-10 19:57:50|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|1
1739217480000|2025-02-10 19:58:00|47430.7|47410.7|47430.3|47410.3|47432.5|47412.5|47430.3|47410.3|2
1739217490000|2025-02-10 19:58:10|||||||||1
1739217560000|2025-02-10 19:59:20|47430.4|47410.4|47432.9|47412.9|47432.9|47412.9|47430.4|47410.4|2
1739217590000|2025-02-10 19:59:50|47433.2|47413.2|47435.4|47415.4|47435.4|47415.4|47432.9|47412.9|5
1739217600000|2025-02-10 20:00:00|47435|47415|47430.4|47410.4|47435|47415|47430.4|47410.4|13
1739217610000|2025-02-10 20:00:10|47432.9|47412.9|47430.4|47410.4|47432.9|47412.9|47430.4|47410.4|0
1739217620000|2025-02-10 20:00:20|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|2
1739217630000|2025-02-10 20:00:30|47430.4|47410.4|47432.9|47412.9|47432.9|47412.9|47430.4|47410.4|2
1739217640000|2025-02-10 20:00:40|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|4
1739217660000|2025-02-10 20:01:00|47435.4|47415.4|47435.4|47415.4|47435.4|47415.4|47435.4|47415.4|8
1739217730000|2025-02-10 20:02:10|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|3
1739217740000|2025-02-10 20:02:20|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|1
1739217800000|2025-02-10 20:03:20|||||||||1
1739217830000|2025-02-10 20:03:50|||||||||2
1739217840000|2025-02-10 20:04:00|||||||||3
1739217850000|2025-02-10 20:04:10|||||||||2
1739217880000|2025-02-10 20:04:40|47428.3|47408.3|47430.4|47410.4|47430.4|47410.4|47427.9|47407.9|1
1739217930000|2025-02-10 20:05:30|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|10
1739217940000|2025-02-10 20:05:40|47435.4|47415.4|47435.8|47415.8|47435.8|47415.8|47435.4|47415.4|3
1739217950000|2025-02-10 20:05:50|47435.4|47415.4|47435.8|47415.8|47435.8|47415.8|47435.4|47415.4|7
1739217960000|2025-02-10 20:06:00|47437.9|47417.9|47435.8|47415.8|47437.9|47417.9|47435.4|47415.4|2
1739218010000|2025-02-10 20:06:50|||||||||5
1739218020000|2025-02-10 20:07:00|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|2
1739218050000|2025-02-10 20:07:30|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|0
1739218070000|2025-02-10 20:07:50|47442.5|47422.5|47442.9|47422.9|47442.9|47422.9|47442.5|47422.5|0
1739218120000|2025-02-10 20:08:40|47440.8|47420.8|47440.4|47420.4|47440.8|47420.8|47440.4|47420.4|3
1739218140000|2025-02-10 20:09:00|||||||||1
1739218150000|2025-02-10 20:09:10|||||||||12
1739218160000|2025-02-10 20:09:20|47440|47420|47437.9|47417.9|47440|47420|47437.9|47417.9|4
1739218170000|2025-02-10 20:09:30|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|47432.9|47412.9|7
1739218180000|2025-02-10 20:09:40|47430.8|47410.8|47425.4|47405.4|47430.8|47410.8|47425.4|47405.4|5
1739218190000|2025-02-10 20:09:50|47422.9|47402.9|47420.4|47400.4|47422.9|47402.9|47420.4|47400.4|10
1739218200000|2025-02-10 20:10:00|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|0
1739218220000|2025-02-10 20:10:20|47420|47400|47422.9|47402.9|47422.9|47402.9|47420|47400|3
1739218230000|2025-02-10 20:10:30|||||||||1
1739218240000|2025-02-10 20:10:40|47422.5|47402.5|47420.4|47400.4|47422.5|47402.5|47420.4|47400.4|1
1739218250000|2025-02-10 20:10:50|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|0
1739218260000|2025-02-10 20:11:00|||||||||1
1739218270000|2025-02-10 20:11:10|47420.4|47400.4|47417.9|47397.9|47420.4|47400.4|47417.9|47397.9|0
1739218300000|2025-02-10 20:11:40|47417.5|47397.5|47417.5|47397.5|47417.5|47397.5|47417.5|47397.5|0
1739218310000|2025-02-10 20:11:50|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|0
1739218320000|2025-02-10 20:12:00|||||||||1
1739218330000|2025-02-10 20:12:10|||||||||2
1739218340000|2025-02-10 20:12:20|47415.4|47395.4|47410.4|47390.4|47415.4|47395.4|47410.4|47390.4|16
1739218360000|2025-02-10 20:12:40|||||||||2
1739218370000|2025-02-10 20:12:50|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|0
1739218430000|2025-02-10 20:13:50|47415|47395|47417.9|47397.9|47417.9|47397.9|47415|47395|1
1739218440000|2025-02-10 20:14:00|||||||||1
1739218450000|2025-02-10 20:14:10|47418.3|47398.3|47420.4|47400.4|47420.4|47400.4|47417.9|47397.9|0
1739218460000|2025-02-10 20:14:20|||||||||1
1739218470000|2025-02-10 20:14:30|47420.8|47400.8|47422.9|47402.9|47422.9|47402.9|47420.8|47400.8|0
1739218490000|2025-02-10 20:14:50|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|6
1739218520000|2025-02-10 20:15:20|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|0
1739218550000|2025-02-10 20:15:50|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|0
1739218590000|2025-02-10 20:16:30|47420|47400|47415.4|47395.4|47420|47400|47415.4|47395.4|1
1739218610000|2025-02-10 20:16:50|||||||||1
1739218630000|2025-02-10 20:17:10|||||||||1
1739218670000|2025-02-10 20:17:50|47415.8|47395.8|47416.2|47396.2|47416.2|47396.2|47415.8|47395.8|0
1739218680000|2025-02-10 20:18:00|47418.3|47398.3|47420.4|47400.4|47420.4|47400.4|47418.3|47398.3|0
1739218720000|2025-02-10 20:18:40|47422.5|47402.5|47422.9|47402.9|47422.9|47402.9|47422.5|47402.5|3
1739218730000|2025-02-10 20:18:50|||||||||8
1739218750000|2025-02-10 20:19:10|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|0
1739218760000|2025-02-10 20:19:20|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|0
1739218800000|2025-02-10 20:20:00|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|47417.9|47397.9|1
1739218840000|2025-02-10 20:20:40|47420|47400|47415.4|47395.4|47420|47400|47415.4|47395.4|6
1739218870000|2025-02-10 20:21:10|47415|47395|47415|47395|47415|47395|47415|47395|5
1739218880000|2025-02-10 20:21:20|47412.9|47392.9|47415|47395|47415|47395|47412.9|47392.9|0
1739218900000|2025-02-10 20:21:40|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|0
1739218950000|2025-02-10 20:22:30|47413.3|47393.3|47413.3|47393.3|47413.3|47393.3|47413.3|47393.3|1
1739218960000|2025-02-10 20:22:40|47411.2|47391.2|47410.8|47390.8|47411.2|47391.2|47410.8|47390.8|1
1739218970000|2025-02-10 20:22:50|47410.4|47390.4|47408.3|47388.3|47410.4|47390.4|47408.3|47388.3|1
1739218980000|2025-02-10 20:23:00|47410.4|47390.4|47410.4|47390.4|47410.4|47390.4|47410.4|47390.4|2
1739219010000|2025-02-10 20:23:30|||||||||1
1739219040000|2025-02-10 20:24:00|47407.9|47387.9|47407.9|47387.9|47407.9|47387.9|47407.9|47387.9|1
1739219070000|2025-02-10 20:24:30|47405.8|47385.8|47405.4|47385.4|47405.8|47385.8|47405.4|47385.4|1
1739219080000|2025-02-10 20:24:40|47403.3|47383.3|47403.3|47383.3|47403.3|47383.3|47403.3|47383.3|6
1739219090000|2025-02-10 20:24:50|47400.4|47380.4|47397.9|47377.9|47400.4|47380.4|47397.9|47377.9|0
1739219100000|2025-02-10 20:25:00|47400.4|47380.4|47402.9|47382.9|47403.3|47383.3|47400.4|47380.4|7
1739219110000|2025-02-10 20:25:10|47400.8|47380.8|47400.4|47380.4|47400.8|47380.8|47400.4|47380.4|1
1739219120000|2025-02-10 20:25:20|47400.8|47380.8|47402.9|47382.9|47402.9|47382.9|47400.8|47380.8|0
1739219130000|2025-02-10 20:25:30|47402.2|47382.2|47402.2|47382.2|47402.2|47382.2|47402.2|47382.2|0
1739219140000|2025-02-10 20:25:40|47397.9|47377.9|47400.4|47380.4|47400.4|47380.4|47397.9|47377.9|0
1739219240000|2025-02-10 20:27:20|||||||||1
1739219270000|2025-02-10 20:27:50|||||||||2
1739219300000|2025-02-10 20:28:20|47400.1|47380.1|47395.1|47375.1|47400.1|47380.1|47395.1|47375.1|17
1739219320000|2025-02-10 20:28:40|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|0
1739219330000|2025-02-10 20:28:50|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|1
1739219340000|2025-02-10 20:29:00|47394.7|47374.7|47392.6|47372.6|47394.7|47374.7|47392.6|47372.6|0
1739219370000|2025-02-10 20:29:30|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|2
1739219390000|2025-02-10 20:29:50|||||||||1
1739219400000|2025-02-10 20:30:00|47394.7|47374.7|47395.1|47375.1|47395.1|47375.1|47392.6|47372.6|0
1739219410000|2025-02-10 20:30:10|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|1
1739219420000|2025-02-10 20:30:20|47388|47368|47390.5|47370.5|47390.5|47370.5|47388|47368|7
1739219430000|2025-02-10 20:30:30|47388|47368|47388|47368|47388|47368|47388|47368|3
1739219440000|2025-02-10 20:30:40|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|3
1739219450000|2025-02-10 20:30:50|47388|47368|47388|47368|47388|47368|47388|47368|4
1739219460000|2025-02-10 20:31:00|47385.5|47365.5|47390.1|47370.1|47390.1|47370.1|47385.5|47365.5|2
1739219490000|2025-02-10 20:31:30|47390.5|47370.5|47395.9|47375.9|47395.9|47375.9|47390.5|47370.5|8
1739219500000|2025-02-10 20:31:40|47398|47378|47398|47378|47398|47378|47398|47378|0
1739219520000|2025-02-10 20:32:00|47397.6|47377.6|47398|47378|47398|47378|47395.5|47375.5|4
1739219540000|2025-02-10 20:32:20|47400.1|47380.1|47395.5|47375.5|47400.1|47380.1|47395.5|47375.5|5
1739219550000|2025-02-10 20:32:30|||||||||4
1739219560000|2025-02-10 20:32:40|||||||||1
1739219580000|2025-02-10 20:33:00|47393|47373|47393|47373|47393|47373|47393|47373|0
1739219590000|2025-02-10 20:33:10|47390.9|47370.9|47393.4|47373.4|47393.4|47373.4|47390.9|47370.9|5
1739219610000|2025-02-10 20:33:30|47395.5|47375.5|47395.5|47375.5|47395.5|47375.5|47395.5|47375.5|1
1739219640000|2025-02-10 20:34:00|47393.4|47373.4|47390.1|47370.1|47393.4|47373.4|47390.1|47370.1|7
1739219650000|2025-02-10 20:34:10|||||||||3
1739219660000|2025-02-10 20:34:20|47388|47368|47390.5|47370.5|47390.5|47370.5|47388|47368|1
1739219690000|2025-02-10 20:34:50|47386.3|47366.3|47385.1|47365.1|47386.3|47366.3|47385.1|47365.1|7
1739219730000|2025-02-10 20:35:30|47380.5|47360.5|47378|47358|47380.5|47360.5|47378|47358|6
1739219750000|2025-02-10 20:35:50|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1739219760000|2025-02-10 20:36:00|||||||||1
1739219780000|2025-02-10 20:36:20|||||||||1
1739219790000|2025-02-10 20:36:30|47375.5|47355.5|47375.1|47355.1|47377.6|47357.6|47375.1|47355.1|6
1739219800000|2025-02-10 20:36:40|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1739219840000|2025-02-10 20:37:20|47372.6|47352.6|47373|47353|47373|47353|47372.6|47352.6|14
1739219850000|2025-02-10 20:37:30|47370.5|47350.5|47368|47348|47370.5|47350.5|47368|47348|3
1739219860000|2025-02-10 20:37:40|47370.1|47350.1|47373|47353|47373|47353|47370.1|47350.1|8
1739219870000|2025-02-10 20:37:50|||||||||1
1739219880000|2025-02-10 20:38:00|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|0
1739219900000|2025-02-10 20:38:20|||||||||4
1739219910000|2025-02-10 20:38:30|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|1
1739219920000|2025-02-10 20:38:40|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|0
1739219940000|2025-02-10 20:39:00|47368.4|47348.4|47368|47348|47368.4|47348.4|47368|47348|4
1739219950000|2025-02-10 20:39:10|||||||||1
1739219960000|2025-02-10 20:39:20|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|2
1739219970000|2025-02-10 20:39:30|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|0
1739219980000|2025-02-10 20:39:40|47368|47348|47368|47348|47368|47348|47368|47348|0
1739220000000|2025-02-10 20:40:00|47365.5|47345.5|47363|47343|47365.5|47345.5|47363|47343|9
1739220010000|2025-02-10 20:40:10|47362.6|47342.6|47362.6|47342.6|47362.6|47342.6|47362.6|47342.6|1
1739220030000|2025-02-10 20:40:30|47357.6|47337.6|47355.5|47335.5|47357.6|47337.6|47355.5|47335.5|12
1739220040000|2025-02-10 20:40:40|47353|47333|47353|47333|47353|47333|47350.5|47330.5|13
1739220050000|2025-02-10 20:40:50|||||||||3
1739220060000|2025-02-10 20:41:00|||||||||2
1739220070000|2025-02-10 20:41:10|||||||||7
1739220080000|2025-02-10 20:41:20|||||||||1
1739220090000|2025-02-10 20:41:30|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|0
1739220110000|2025-02-10 20:41:50|47358|47338|47353.4|47333.4|47358|47338|47353.4|47333.4|30
1739220120000|2025-02-10 20:42:00|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|9
1739220140000|2025-02-10 20:42:20|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|0
1739220160000|2025-02-10 20:42:40|||||||||2
1739220170000|2025-02-10 20:42:50|||||||||1
1739220180000|2025-02-10 20:43:00|47353|47333|47355.5|47335.5|47357.6|47337.6|47353|47333|5
1739220200000|2025-02-10 20:43:20|||||||||2
1739220210000|2025-02-10 20:43:30|||||||||1
1739220240000|2025-02-10 20:44:00|47355.9|47335.9|47358|47338|47358|47338|47355.9|47335.9|7
1739220250000|2025-02-10 20:44:10|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|6
1739220270000|2025-02-10 20:44:30|47358.4|47338.4|47358|47338|47358.4|47338.4|47357.6|47337.6|1
1739220280000|2025-02-10 20:44:40|47357.6|47337.6|47358|47338|47358|47338|47355.9|47335.9|3
1739220290000|2025-02-10 20:44:50|47355.5|47335.5|47358|47338|47358|47338|47355.5|47335.5|3
1739220300000|2025-02-10 20:45:00|47360.5|47340.5|47358|47338|47360.5|47340.5|47358|47338|6
1739220310000|2025-02-10 20:45:10|47358.4|47338.4|47360.5|47340.5|47360.5|47340.5|47358.4|47338.4|0
1739220320000|2025-02-10 20:45:20|47363|47343|47363|47343|47363|47343|47363|47343|1
1739220330000|2025-02-10 20:45:30|||||||||5
1739220360000|2025-02-10 20:46:00|47365.1|47345.1|47365.5|47345.5|47365.5|47345.5|47365.1|47345.1|0
1739220380000|2025-02-10 20:46:20|47363|47343|47365.5|47345.5|47365.5|47345.5|47363|47343|6
1739220390000|2025-02-10 20:46:30|47363|47343|47363|47343|47363|47343|47363|47343|2
1739220410000|2025-02-10 20:46:50|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|0
1739220420000|2025-02-10 20:47:00|47362.6|47342.6|47363|47343|47363|47343|47362.6|47342.6|3
1739220430000|2025-02-10 20:47:10|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|2
1739220450000|2025-02-10 20:47:30|47363|47343|47360.5|47340.5|47363|47343|47360.5|47340.5|2
1739220480000|2025-02-10 20:48:00|47363|47343|47363|47343|47363|47343|47363|47343|2
1739220490000|2025-02-10 20:48:10|47365.5|47345.5|47365.9|47345.9|47365.9|47345.9|47365.5|47345.5|2
1739220500000|2025-02-10 20:48:20|47368|47348|47370.5|47350.5|47373|47353|47368|47348|9
1739220510000|2025-02-10 20:48:30|47373|47353|47373|47353|47373|47353|47373|47353|1
1739220520000|2025-02-10 20:48:40|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|1
1739220540000|2025-02-10 20:49:00|47373|47353|47373|47353|47373|47353|47373|47353|1
1739220550000|2025-02-10 20:49:10|47375.1|47355.1|47373|47353|47375.1|47355.1|47373|47353|1
1739220560000|2025-02-10 20:49:20|47370.9|47350.9|47373|47353|47373|47353|47370.5|47350.5|0
1739220570000|2025-02-10 20:49:30|47370.5|47350.5|47368|47348|47370.5|47350.5|47368|47348|2
1739220580000|2025-02-10 20:49:40|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|1
1739220590000|2025-02-10 20:49:50|47363.4|47343.4|47363|47343|47363.4|47343.4|47363|47343|2
1739220600000|2025-02-10 20:50:00|47362.6|47342.6|47363|47343|47363|47343|47360.5|47340.5|14
1739220620000|2025-02-10 20:50:20|||||||||3
1739220630000|2025-02-10 20:50:30|||||||||1
1739220680000|2025-02-10 20:51:20|47362.6|47342.6|47360.5|47340.5|47362.6|47342.6|47360.5|47340.5|2
1739220690000|2025-02-10 20:51:30|47358|47338|47358|47338|47358|47338|47358|47338|2
1739220720000|2025-02-10 20:52:00|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|5
1739220750000|2025-02-10 20:52:30|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|1
1739220760000|2025-02-10 20:52:40|47360.1|47340.1|47360.5|47340.5|47360.5|47340.5|47360.1|47340.1|3
1739220780000|2025-02-10 20:53:00|47363|47343|47363|47343|47363|47343|47363|47343|1
1739220790000|2025-02-10 20:53:10|47362.6|47342.6|47360.5|47340.5|47362.6|47342.6|47360.5|47340.5|0
1739220810000|2025-02-10 20:53:30|47363|47343|47363|47343|47363|47343|47363|47343|1
1739220820000|2025-02-10 20:53:40|47360.5|47340.5|47363|47343|47363|47343|47360.5|47340.5|1
1739220840000|2025-02-10 20:54:00|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|0
1739220850000|2025-02-10 20:54:10|47360.9|47340.9|47363|47343|47363|47343|47360.9|47340.9|3
1739220870000|2025-02-10 20:54:30|47363.4|47343.4|47365.5|47345.5|47365.5|47345.5|47363.4|47343.4|1
1739220890000|2025-02-10 20:54:50|47365.9|47345.9|47368|47348|47368|47348|47365.9|47345.9|0
1739220900000|2025-02-10 20:55:00|||||||||3
1739220910000|2025-02-10 20:55:10|47373|47353|47373|47353|47373|47353|47373|47353|5
1739220920000|2025-02-10 20:55:20|47370.5|47350.5|47365.1|47345.1|47370.5|47350.5|47365.1|47345.1|4
1739220930000|2025-02-10 20:55:30|47365.5|47345.5|47368|47348|47368|47348|47365.5|47345.5|15
1739220940000|2025-02-10 20:55:40|||||||||1
1739220970000|2025-02-10 20:56:10|||||||||2
1739220980000|2025-02-10 20:56:20|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|0
1739221000000|2025-02-10 20:56:40|||||||||1
1739221010000|2025-02-10 20:56:50|47370.5|47350.5|47370.2|47350.2|47370.5|47350.5|47370.2|47350.2|6
1739221020000|2025-02-10 20:57:00|||||||||3
1739221040000|2025-02-10 20:57:20|47368|47348|47368|47348|47370.5|47350.5|47368|47348|0
1739221060000|2025-02-10 20:57:40|||||||||13
1739221070000|2025-02-10 20:57:50|47365.5|47345.5|47360.5|47340.5|47365.5|47345.5|47360.5|47340.5|0
1739221080000|2025-02-10 20:58:00|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|5
1739221090000|2025-02-10 20:58:10|||||||||1
1739221100000|2025-02-10 20:58:20|||||||||3
1739221130000|2025-02-10 20:58:50|47360.9|47340.9|47365.6|47345.6|47365.6|47345.6|47360.9|47340.9|6
1739221140000|2025-02-10 20:59:00|47363.1|47343.1|47360.6|47340.6|47363.1|47343.1|47360.6|47340.6|1
1739221150000|2025-02-10 20:59:10|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47362.7|47342.7|1
1739221160000|2025-02-10 20:59:20|47363.4|47343.4|47363.1|47343.1|47365.6|47345.6|47363.1|47343.1|3
1739221180000|2025-02-10 20:59:40|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|6
1739221190000|2025-02-10 20:59:50|47358.4|47338.4|47358.1|47338.1|47358.4|47338.4|47358.1|47338.1|2
1739221200000|2025-02-10 21:00:00|||||||||4
1739221210000|2025-02-10 21:00:10|47358.5|47338.5|47360.6|47340.6|47360.6|47340.6|47358.5|47338.5|5
1739221240000|2025-02-10 21:00:40|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47360.6|47340.6|13
1739221260000|2025-02-10 21:01:00|47360.6|47340.6|47362.7|47342.7|47362.7|47342.7|47358.1|47338.1|12
1739221270000|2025-02-10 21:01:10|47363.1|47343.1|47367.7|47347.7|47367.7|47347.7|47363.1|47343.1|5
1739221290000|2025-02-10 21:01:30|47365.2|47345.2|47365.2|47345.2|47365.6|47345.6|47365.2|47345.2|1
1739221320000|2025-02-10 21:02:00|47365.6|47345.6|47363.1|47343.1|47365.6|47345.6|47363.1|47343.1|3
1739221370000|2025-02-10 21:02:50|||||||||2
1739221380000|2025-02-10 21:03:00|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|11
1739221390000|2025-02-10 21:03:10|47358.1|47338.1|47358.1|47338.1|47358.1|47338.1|47358.1|47338.1|1
1739221400000|2025-02-10 21:03:20|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|47360.6|47340.6|0
1739221410000|2025-02-10 21:03:30|47355.6|47335.6|47350.6|47330.6|47355.6|47335.6|47350.6|47330.6|12
1739221420000|2025-02-10 21:03:40|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|0
1739221430000|2025-02-10 21:03:50|47343.9|47323.9|47350.6|47330.6|47350.6|47330.6|47343.9|47323.9|16
1739221440000|2025-02-10 21:04:00|47353.1|47333.1|47355.2|47335.2|47355.2|47335.2|47353.1|47333.1|10
1739221450000|2025-02-10 21:04:10|47353.1|47333.1|47353.1|47333.1|47353.1|47333.1|47353.1|47333.1|4
1739221460000|2025-02-10 21:04:20|||||||||1
1739221500000|2025-02-10 21:05:00|47355.2|47335.2|47360.6|47340.6|47360.6|47340.6|47355.2|47335.2|6
1739221520000|2025-02-10 21:05:20|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|0
1739221530000|2025-02-10 21:05:30|||||||||1
1739221550000|2025-02-10 21:05:50|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|0
1739221570000|2025-02-10 21:06:10|||||||||1
1739221650000|2025-02-10 21:07:30|47370.2|47350.2|47370.6|47350.6|47370.6|47350.6|47370.2|47350.2|2
1739221680000|2025-02-10 21:08:00|47370.2|47350.2|47368.1|47348.1|47370.6|47350.6|47368.1|47348.1|3
1739221730000|2025-02-10 21:08:50|||||||||2
1739221740000|2025-02-10 21:09:00|47368.5|47348.5|47370.6|47350.6|47370.6|47350.6|47368.5|47348.5|3
1739221760000|2025-02-10 21:09:20|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|2
1739221810000|2025-02-10 21:10:10|47367.7|47347.7|47365.6|47345.6|47368.1|47348.1|47365.6|47345.6|4
1739221820000|2025-02-10 21:10:20|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|1
1739221830000|2025-02-10 21:10:30|||||||||1
1739221840000|2025-02-10 21:10:40|||||||||2
1739221880000|2025-02-10 21:11:20|47370.2|47350.2|47368.1|47348.1|47370.6|47350.6|47368.1|47348.1|3
1739221890000|2025-02-10 21:11:30|47372.3|47352.3|47363.1|47343.1|47373.1|47353.1|47363.1|47343.1|14
1739221930000|2025-02-10 21:12:10|47366|47346|47368.1|47348.1|47368.1|47348.1|47366|47346|3
1739221940000|2025-02-10 21:12:20|||||||||2
1739221950000|2025-02-10 21:12:30|47370.6|47350.6|47370.6|47350.6|47370.6|47350.6|47370.6|47350.6|2
1739221960000|2025-02-10 21:12:40|47373.1|47353.1|47370.6|47350.6|47373.1|47353.1|47370.6|47350.6|1
1739221980000|2025-02-10 21:13:00|47373.1|47353.1|47373.1|47353.1|47373.1|47353.1|47373.1|47353.1|0
1739221990000|2025-02-10 21:13:10|47375.2|47355.2|47370.6|47350.6|47375.6|47355.6|47370.6|47350.6|0
1739222100000|2025-02-10 21:15:00|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|0
1739222120000|2025-02-10 21:15:20|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47365.6|47345.6|5
1739222130000|2025-02-10 21:15:30|47365.6|47345.6|47365.6|47345.6|47368.1|47348.1|47365.6|47345.6|1
1739222140000|2025-02-10 21:15:40|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|0
1739222200000|2025-02-10 21:16:40|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|0
1739222220000|2025-02-10 21:17:00|47367.7|47347.7|47368.1|47348.1|47368.1|47348.1|47367.7|47347.7|0
1739222240000|2025-02-10 21:17:20|47366|47346|47365.6|47345.6|47366|47346|47365.6|47345.6|1
1739222250000|2025-02-10 21:17:30|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|1
1739222260000|2025-02-10 21:17:40|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|0
1739222280000|2025-02-10 21:18:00|47365.6|47345.6|47368.1|47348.1|47368.1|47348.1|47365.6|47345.6|0
1739222290000|2025-02-10 21:18:10|47366|47346|47368.1|47348.1|47368.1|47348.1|47363.1|47343.1|3
1739222300000|2025-02-10 21:18:20|||||||||1
1739222330000|2025-02-10 21:18:50|||||||||3
1739222340000|2025-02-10 21:19:00|47370.6|47350.6|47373.1|47353.1|47373.1|47353.1|47370.6|47350.6|2
1739222400000|2025-02-10 21:20:00|||||||||2
1739222410000|2025-02-10 21:20:10|||||||||2
1739222460000|2025-02-10 21:21:00|47378.1|47358.1|47378.1|47358.1|47378.1|47358.1|47375.6|47355.6|3
1739222490000|2025-02-10 21:21:30|||||||||1
1739222530000|2025-02-10 21:22:10|47378.5|47358.5|47378.5|47358.5|47378.5|47358.5|47378.5|47358.5|6
1739222560000|2025-02-10 21:22:40|47380.6|47360.6|47380.6|47360.6|47380.6|47360.6|47380.6|47360.6|0
1739222570000|2025-02-10 21:22:50|47378.1|47358.1|47370.6|47350.6|47378.1|47358.1|47370.6|47350.6|36
1739222580000|2025-02-10 21:23:00|47372.7|47352.7|47368.1|47348.1|47372.7|47352.7|47368.1|47348.1|9
1739222610000|2025-02-10 21:23:30|47366|47346|47366|47346|47366|47346|47366|47346|4
1739222620000|2025-02-10 21:23:40|47365.6|47345.6|47363.5|47343.5|47365.6|47345.6|47363.5|47343.5|0
1739222640000|2025-02-10 21:24:00|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|0
1739222650000|2025-02-10 21:24:10|47361|47341|47361|47341|47361|47341|47361|47341|0
1739222720000|2025-02-10 21:25:20|47361.4|47341.4|47365.6|47345.6|47365.6|47345.6|47361.4|47341.4|18
1739222730000|2025-02-10 21:25:30|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|47368.1|47348.1|4
1739222740000|2025-02-10 21:25:40|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|1
1739222790000|2025-02-10 21:26:30|47368.1|47348.1|47370.6|47350.6|47370.6|47350.6|47368.1|47348.1|2
1739222830000|2025-02-10 21:27:10|47370.7|47350.7|47370.7|47350.7|47370.7|47350.7|47370.7|47350.7|0
1739222920000|2025-02-10 21:28:40|||||||||1
1739222950000|2025-02-10 21:29:10|||||||||1
1739222960000|2025-02-10 21:29:20|||||||||1
1739223070000|2025-02-10 21:31:10|||||||||2
1739223110000|2025-02-10 21:31:50|47368.2|47348.2|47363.2|47343.2|47368.2|47348.2|47363.2|47343.2|8
1739223120000|2025-02-10 21:32:00|47362.8|47342.8|47358.2|47338.2|47362.8|47342.8|47358.2|47338.2|3
1739223210000|2025-02-10 21:33:30|||||||||1
1739223240000|2025-02-10 21:34:00|||||||||1
1739223270000|2025-02-10 21:34:30|||||||||3
1739223280000|2025-02-10 21:34:40|||||||||3
1739223290000|2025-02-10 21:34:50|47355.3|47335.3|47351.1|47331.1|47355.3|47335.3|47351.1|47331.1|5
1739223300000|2025-02-10 21:35:00|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|0
1739223330000|2025-02-10 21:35:30|||||||||1
1739223340000|2025-02-10 21:35:40|47351.1|47331.1|47352.8|47332.8|47352.8|47332.8|47350.7|47330.7|1
1739223350000|2025-02-10 21:35:50|47353.2|47333.2|47348.2|47328.2|47353.2|47333.2|47348.2|47328.2|2
1739223370000|2025-02-10 21:36:10|47347.8|47327.8|47345.7|47325.7|47347.8|47327.8|47345.7|47325.7|4
1739223380000|2025-02-10 21:36:20|||||||||1
1739223390000|2025-02-10 21:36:30|||||||||1
1739223420000|2025-02-10 21:37:00|47345.3|47325.3|47345.7|47325.7|47345.7|47325.7|47343.2|47323.2|6
1739223450000|2025-02-10 21:37:30|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|5
1739223460000|2025-02-10 21:37:40|||||||||1
1739223470000|2025-02-10 21:37:50|||||||||2
1739223490000|2025-02-10 21:38:10|47346.1|47326.1|47342.8|47322.8|47346.1|47326.1|47342.8|47322.8|7
1739223500000|2025-02-10 21:38:20|47342.4|47322.4|47342.4|47322.4|47342.4|47322.4|47342.4|47322.4|1
1739223510000|2025-02-10 21:38:30|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|0
1739223520000|2025-02-10 21:38:40|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|1
1739223530000|2025-02-10 21:38:50|47343.2|47323.2|47343.2|47323.2|47343.2|47323.2|47343.2|47323.2|1
1739223540000|2025-02-10 21:39:00|||||||||1
1739223550000|2025-02-10 21:39:10|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|0
1739223560000|2025-02-10 21:39:20|47336.5|47316.5|47333.2|47313.2|47336.5|47316.5|47333.2|47313.2|4
1739223570000|2025-02-10 21:39:30|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|3
1739223580000|2025-02-10 21:39:40|||||||||1
1739223610000|2025-02-10 21:40:10|||||||||1
1739223620000|2025-02-10 21:40:20|47333.2|47313.2|47333.2|47313.2|47333.2|47313.2|47333.2|47313.2|0
1739223630000|2025-02-10 21:40:30|47335.7|47315.7|47338.2|47318.2|47338.2|47318.2|47335.7|47315.7|1
1739223640000|2025-02-10 21:40:40|47341.1|47321.1|47343.2|47323.2|47343.2|47323.2|47341.1|47321.1|0
1739223660000|2025-02-10 21:41:00|47343.6|47323.6|47348.2|47328.2|47348.2|47328.2|47343.6|47323.6|0
1739223680000|2025-02-10 21:41:20|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|1
1739223690000|2025-02-10 21:41:30|47350.7|47330.7|47350.7|47330.7|47353.2|47333.2|47350.7|47330.7|3
1739223710000|2025-02-10 21:41:50|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|0
1739223720000|2025-02-10 21:42:00|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|2
1739223730000|2025-02-10 21:42:10|47342.8|47322.8|47343.2|47323.2|47343.2|47323.2|47342.8|47322.8|0
1739223760000|2025-02-10 21:42:40|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|0
1739223780000|2025-02-10 21:43:00|||||||||2
1739223800000|2025-02-10 21:43:20|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|3
1739223810000|2025-02-10 21:43:30|||||||||1
1739223840000|2025-02-10 21:44:00|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|3
1739223870000|2025-02-10 21:44:30|||||||||1
1739223880000|2025-02-10 21:44:40|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|3
1739223890000|2025-02-10 21:44:50|47337.8|47317.8|47335.7|47315.7|47337.8|47317.8|47335.7|47315.7|0
1739223900000|2025-02-10 21:45:00|47337.8|47317.8|47338.2|47318.2|47338.2|47318.2|47337.8|47317.8|3
1739223910000|2025-02-10 21:45:10|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|6
1739223940000|2025-02-10 21:45:40|||||||||4
1739223950000|2025-02-10 21:45:50|47333.6|47313.6|47330.7|47310.7|47333.6|47313.6|47330.7|47310.7|6
1739223960000|2025-02-10 21:46:00|47333.2|47313.2|47335.7|47315.7|47335.7|47315.7|47333.2|47313.2|1
1739224000000|2025-02-10 21:46:40|||||||||2
1739224040000|2025-02-10 21:47:20|47333.2|47313.2|47330.7|47310.7|47333.2|47313.2|47330.7|47310.7|2
1739224080000|2025-02-10 21:48:00|||||||||3
1739224090000|2025-02-10 21:48:10|47328.2|47308.2|47328.2|47308.2|47328.2|47308.2|47328.2|47308.2|1
1739224100000|2025-02-10 21:48:20|47330.7|47310.7|47330.3|47310.3|47330.7|47310.7|47329.9|47309.9|4
1739224140000|2025-02-10 21:49:00|47330.7|47310.7|47330.7|47310.7|47330.7|47310.7|47330.7|47310.7|0
1739224160000|2025-02-10 21:49:20|47330.3|47310.3|47330.3|47310.3|47330.3|47310.3|47330.3|47310.3|2
1739224170000|2025-02-10 21:49:30|47327.8|47307.8|47325.7|47305.7|47327.8|47307.8|47325.7|47305.7|2
1739224180000|2025-02-10 21:49:40|47327.8|47307.8|47328.2|47308.2|47328.2|47308.2|47327.8|47307.8|1
1739224200000|2025-02-10 21:50:00|47327.8|47307.8|47320.7|47300.7|47327.8|47307.8|47320.7|47300.7|11
1739224210000|2025-02-10 21:50:10|||||||||1
1739224220000|2025-02-10 21:50:20|47315.7|47295.7|47310.7|47290.7|47315.7|47295.7|47310.7|47290.7|14
1739224230000|2025-02-10 21:50:30|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|3
1739224240000|2025-02-10 21:50:40|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|7
1739224260000|2025-02-10 21:51:00|47306.1|47286.1|47308.2|47288.2|47308.2|47288.2|47306.1|47286.1|4
1739224270000|2025-02-10 21:51:10|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|1
1739224280000|2025-02-10 21:51:20|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|0
1739224290000|2025-02-10 21:51:30|||||||||1
1739224300000|2025-02-10 21:51:40|47305.7|47285.7|47305.7|47285.7|47308.2|47288.2|47305.7|47285.7|5
1739224310000|2025-02-10 21:51:50|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|0
1739224320000|2025-02-10 21:52:00|||||||||1
1739224330000|2025-02-10 21:52:10|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|0
1739224350000|2025-02-10 21:52:30|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47305.7|47285.7|3
1739224360000|2025-02-10 21:52:40|47305.7|47285.7|47307.8|47287.8|47308.2|47288.2|47305.7|47285.7|0
1739224370000|2025-02-10 21:52:50|47306.1|47286.1|47308.2|47288.2|47308.2|47288.2|47305.7|47285.7|0
1739224380000|2025-02-10 21:53:00|47307.8|47287.8|47305.7|47285.7|47307.8|47287.8|47305.7|47285.7|0
1739224400000|2025-02-10 21:53:20|47307.8|47287.8|47308.2|47288.2|47308.2|47288.2|47307.8|47287.8|3
1739224410000|2025-02-10 21:53:30|47307.8|47287.8|47308.2|47288.2|47308.2|47288.2|47307.8|47287.8|3
1739224420000|2025-02-10 21:53:40|47307.8|47287.8|47305.7|47285.7|47307.8|47287.8|47305.7|47285.7|2
1739224440000|2025-02-10 21:54:00|||||||||6
1739224460000|2025-02-10 21:54:20|47303.2|47283.2|47303.2|47283.2|47303.2|47283.2|47303.2|47283.2|0
1739224470000|2025-02-10 21:54:30|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|7
1739224480000|2025-02-10 21:54:40|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|2
1739224490000|2025-02-10 21:54:50|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|1
1739224500000|2025-02-10 21:55:00|47308.2|47288.2|47305.7|47285.7|47308.2|47288.2|47305.7|47285.7|11
1739224510000|2025-02-10 21:55:10|||||||||1
1739224520000|2025-02-10 21:55:20|||||||||2
1739224530000|2025-02-10 21:55:30|||||||||1
1739224580000|2025-02-10 21:56:20|47314|47294|47340.7|47320.7|47340.7|47320.7|47314|47294|12
1739224590000|2025-02-10 21:56:30|47340.8|47320.8|47346.1|47326.1|47346.1|47326.1|47340.8|47320.8|4
1739224600000|2025-02-10 21:56:40|47348.6|47328.6|47346.1|47326.1|47348.6|47328.6|47346.1|47326.1|4
1739224610000|2025-02-10 21:56:50|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|2
1739224620000|2025-02-10 21:57:00|47340.4|47320.4|47338.3|47318.3|47340.4|47320.4|47338.3|47318.3|1
1739224630000|2025-02-10 21:57:10|||||||||5
1739224640000|2025-02-10 21:57:20|47331.1|47311.1|47331.1|47311.1|47331.1|47311.1|47331.1|47311.1|2
1739224660000|2025-02-10 21:57:40|||||||||3
1739224680000|2025-02-10 21:58:00|47330.8|47310.8|47330.8|47310.8|47330.8|47310.8|47328.6|47308.6|2
1739224700000|2025-02-10 21:58:20|47330.4|47310.4|47331.1|47311.1|47331.1|47311.1|47330.4|47310.4|3
1739224710000|2025-02-10 21:58:30|47330.8|47310.8|47330.8|47310.8|47330.8|47310.8|47330.8|47310.8|0
1739224720000|2025-02-10 21:58:40|47333.3|47313.3|47335.8|47315.8|47335.8|47315.8|47333.3|47313.3|11
1739224730000|2025-02-10 21:58:50|47336.1|47316.1|47338.3|47318.3|47338.3|47318.3|47336.1|47316.1|3
1739224740000|2025-02-10 21:59:00|47343.3|47323.3|47335.8|47315.8|47343.3|47323.3|47335.8|47315.8|3
1739224750000|2025-02-10 21:59:10|47333.7|47313.7|47320|47300|47333.7|47313.7|47320|47300|5
1739224760000|2025-02-10 21:59:20|47322.1|47302.1|47322.5|47302.5|47322.5|47302.5|47322.1|47302.1|2
1739224780000|2025-02-10 21:59:40|47322.1|47302.1|47316.2|47296.2|47322.1|47302.1|47316.2|47296.2|0
1739224790000|2025-02-10 21:59:50|47317.9|47297.9|47318.3|47298.3|47318.3|47298.3|47315.8|47295.8|5
1739228410000|2025-02-10 23:00:10|47311|47291|47291|47271|47311|47291|47291|47271|6
1739228420000|2025-02-10 23:00:20|47288.5|47268.5|47293.5|47273.5|47293.5|47273.5|47287.7|47267.7|4
1739228430000|2025-02-10 23:00:30|47297.7|47277.7|47301|47281|47301|47281|47295.6|47275.6|5
1739228440000|2025-02-10 23:00:40|47303.5|47283.5|47308.5|47288.5|47308.5|47288.5|47303.5|47283.5|3
1739228450000|2025-02-10 23:00:50|||||||||2
1739228460000|2025-02-10 23:01:00|47311|47291|47326|47306|47326|47306|47311|47291|10
1739228470000|2025-02-10 23:01:10|47325.6|47305.6|47317.7|47297.7|47325.6|47305.6|47317.7|47297.7|12
1739228480000|2025-02-10 23:01:20|47318.1|47298.1|47305.6|47285.6|47318.1|47298.1|47305.6|47285.6|8
1739228490000|2025-02-10 23:01:30|47305.2|47285.2|47299.8|47279.8|47305.2|47285.2|47299.8|47279.8|2
1739228500000|2025-02-10 23:01:40|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|0
1739228510000|2025-02-10 23:01:50|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|0
1739228520000|2025-02-10 23:02:00|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|4
1739228530000|2025-02-10 23:02:10|47299.3|47279.3|47313.5|47293.5|47313.5|47293.5|47299.3|47279.3|2
1739228540000|2025-02-10 23:02:20|47316|47296|47321|47301|47323.5|47303.5|47316|47296|2
1739228550000|2025-02-10 23:02:30|47320.6|47300.6|47318.5|47298.5|47323.1|47303.1|47318.5|47298.5|1
1739228560000|2025-02-10 23:02:40|47321|47301|47321|47301|47321|47301|47321|47301|0
1739228570000|2025-02-10 23:02:50|47323.1|47303.1|47331|47311|47331|47311|47323.1|47303.1|4
1739228580000|2025-02-10 23:03:00|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|2
1739228590000|2025-02-10 23:03:10|||||||||1
1739228600000|2025-02-10 23:03:20|47336|47316|47336|47316|47336|47316|47336|47316|3
1739228620000|2025-02-10 23:03:40|47333.9|47313.9|47333.5|47313.5|47333.9|47313.9|47333.5|47313.5|3
1739228640000|2025-02-10 23:04:00|||||||||6
1739228670000|2025-02-10 23:04:30|47336|47316|47333.9|47313.9|47336|47316|47333.5|47313.5|7
1739228680000|2025-02-10 23:04:40|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|0
1739228690000|2025-02-10 23:04:50|||||||||3
1739228700000|2025-02-10 23:05:00|47333.9|47313.9|47335.6|47315.6|47338.1|47318.1|47333.5|47313.5|3
1739228710000|2025-02-10 23:05:10|47333.9|47313.9|47343.5|47323.5|47346|47326|47333.9|47313.9|4
1739228720000|2025-02-10 23:05:20|47341|47321|47341|47321|47341|47321|47341|47321|1
1739228730000|2025-02-10 23:05:30|47343.5|47323.5|47343.5|47323.5|47343.5|47323.5|47341|47321|3
1739228750000|2025-02-10 23:05:50|47343.9|47323.9|47346|47326|47346|47326|47343.5|47323.5|0
1739228760000|2025-02-10 23:06:00|47348.1|47328.1|47356|47336|47356|47336|47348.1|47328.1|5
1739228770000|2025-02-10 23:06:10|47360.2|47340.2|47371|47351|47371|47351|47360.2|47340.2|0
1739228790000|2025-02-10 23:06:30|||||||||6
1739228800000|2025-02-10 23:06:40|||||||||1
1739228810000|2025-02-10 23:06:50|47373.5|47353.5|47373.5|47353.5|47373.5|47353.5|47373.5|47353.5|0
1739228820000|2025-02-10 23:07:00|47375.6|47355.6|47376|47356|47376|47356|47375.6|47355.6|1
1739228830000|2025-02-10 23:07:10|47373.5|47353.5|47376|47356|47376|47356|47373.5|47353.5|2
1739228840000|2025-02-10 23:07:20|47373.5|47353.5|47371|47351|47373.5|47353.5|47371|47351|10
1739228850000|2025-02-10 23:07:30|47368.5|47348.5|47366|47346|47368.9|47348.9|47366|47346|1
1739228870000|2025-02-10 23:07:50|47363.5|47343.5|47363.5|47343.5|47363.5|47343.5|47363.5|47343.5|1
1739228880000|2025-02-10 23:08:00|||||||||6
1739228890000|2025-02-10 23:08:10|47365.6|47345.6|47368.5|47348.5|47368.5|47348.5|47365.6|47345.6|1
1739228930000|2025-02-10 23:08:50|47373.9|47353.9|47368.5|47348.5|47373.9|47353.9|47368.5|47348.5|7
1739228940000|2025-02-10 23:09:00|47367.7|47347.7|47356.8|47336.8|47367.7|47347.7|47356.8|47336.8|1
1739228950000|2025-02-10 23:09:10|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|0
1739228960000|2025-02-10 23:09:20|47353.5|47333.5|47353.1|47333.1|47353.5|47333.5|47353.1|47333.1|3
1739228970000|2025-02-10 23:09:30|47352.7|47332.7|47342.3|47322.3|47352.7|47332.7|47342.3|47322.3|12
1739228980000|2025-02-10 23:09:40|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|2
1739228990000|2025-02-10 23:09:50|47338.5|47318.5|47346|47326|47346|47326|47338.5|47318.5|2
1739229000000|2025-02-10 23:10:00|||||||||1
1739229010000|2025-02-10 23:10:10|47343.9|47323.9|47338.5|47318.5|47343.9|47323.9|47338.1|47318.1|7
1739229020000|2025-02-10 23:10:20|47338.1|47318.1|47341|47321|47341|47321|47338.1|47318.1|0
1739229040000|2025-02-10 23:10:40|||||||||4
1739229050000|2025-02-10 23:10:50|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|1
1739229060000|2025-02-10 23:11:00|47338.1|47318.1|47341.4|47321.4|47341.4|47321.4|47335.6|47315.6|8
1739229080000|2025-02-10 23:11:20|47341|47321|47338.5|47318.5|47341|47321|47338.5|47318.5|3
1739229100000|2025-02-10 23:11:40|47341|47321|47338.5|47318.5|47343.5|47323.5|47338.5|47318.5|3
1739229110000|2025-02-10 23:11:50|47343.5|47323.5|47343.5|47323.5|47343.5|47323.5|47343.5|47323.5|14
1739229130000|2025-02-10 23:12:10|47340.6|47320.6|47343.5|47323.5|47346|47326|47340.6|47320.6|6
1739229140000|2025-02-10 23:12:20|47345.6|47325.6|47345.6|47325.6|47345.6|47325.6|47345.6|47325.6|4
1739229150000|2025-02-10 23:12:30|47348.1|47328.1|47348.5|47328.5|47348.5|47328.5|47348.1|47328.1|0
1739229160000|2025-02-10 23:12:40|47348.9|47328.9|47353.5|47333.5|47353.5|47333.5|47348.9|47328.9|0
1739229180000|2025-02-10 23:13:00|47351|47331|47348.5|47328.5|47351|47331|47348.5|47328.5|2
1739229200000|2025-02-10 23:13:20|||||||||2
1739229210000|2025-02-10 23:13:30|47346|47326|47340.6|47320.6|47346|47326|47340.6|47320.6|5
1739229220000|2025-02-10 23:13:40|47338.5|47318.5|47338.1|47318.1|47338.5|47318.5|47338.1|47318.1|4
1739229230000|2025-02-10 23:13:50|47337.7|47317.7|47338.1|47318.1|47338.1|47318.1|47337.7|47317.7|0
1739229240000|2025-02-10 23:14:00|47337.7|47317.7|47338.1|47318.1|47338.1|47318.1|47337.7|47317.7|0
1739229270000|2025-02-10 23:14:30|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|7
1739229280000|2025-02-10 23:14:40|47338.1|47318.1|47341|47321|47341|47321|47338.1|47318.1|0
1739229300000|2025-02-10 23:15:00|47338.9|47318.9|47338.5|47318.5|47338.9|47318.9|47338.5|47318.5|1
1739229310000|2025-02-10 23:15:10|47335.6|47315.6|47335.6|47315.6|47335.6|47315.6|47335.6|47315.6|4
1739229330000|2025-02-10 23:15:30|47328.7|47308.7|47236|47216|47328.7|47308.7|47236|47216|54
1739229340000|2025-02-10 23:15:40|47238.5|47218.5|47223.9|47203.9|47240.6|47220.6|47213.1|47193.1|25
1739229350000|2025-02-10 23:15:50|47223.5|47203.5|47226|47206|47226|47206|47223.5|47203.5|0
1739229360000|2025-02-10 23:16:00|47226.4|47206.4|47228.5|47208.5|47228.5|47208.5|47226.4|47206.4|7
1739229370000|2025-02-10 23:16:10|47226|47206|47226.4|47206.4|47226.4|47206.4|47226|47206|12
1739229380000|2025-02-10 23:16:20|47224.3|47204.3|47223.5|47203.5|47224.3|47204.3|47223.5|47203.5|2
1739229390000|2025-02-10 23:16:30|47221|47201|47221|47201|47221|47201|47221|47201|10
1739229400000|2025-02-10 23:16:40|47223.5|47203.5|47230.6|47210.6|47230.6|47210.6|47223.5|47203.5|21
1739229410000|2025-02-10 23:16:50|47226|47206|47221|47201|47226|47206|47218.9|47198.9|2
1739229420000|2025-02-10 23:17:00|47218.9|47198.9|47218.1|47198.1|47218.9|47198.9|47218.1|47198.1|4
1739229430000|2025-02-10 23:17:10|||||||||6
1739229440000|2025-02-10 23:17:20|47220.2|47200.2|47226|47206|47226|47206|47220.2|47200.2|2
1739229450000|2025-02-10 23:17:30|47228.5|47208.5|47228.1|47208.1|47233.5|47213.5|47228.1|47208.1|8
1739229460000|2025-02-10 23:17:40|47226|47206|47222.7|47202.7|47226|47206|47222.7|47202.7|4
1739229470000|2025-02-10 23:17:50|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|2
1739229480000|2025-02-10 23:18:00|47221|47201|47220.6|47200.6|47221|47201|47220.6|47200.6|6
1739229500000|2025-02-10 23:18:20|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|3
1739229520000|2025-02-10 23:18:40|47209.9|47189.9|47195.6|47175.6|47209.9|47189.9|47195.6|47175.6|19
1739229530000|2025-02-10 23:18:50|47196|47176|47206|47186|47206|47186|47196|47176|7
1739229540000|2025-02-10 23:19:00|||||||||1
1739229550000|2025-02-10 23:19:10|47213.5|47193.5|47216.4|47196.4|47218.5|47198.5|47213.5|47193.5|5
1739229560000|2025-02-10 23:19:20|47218.5|47198.5|47216|47196|47218.5|47198.5|47216|47196|1
1739229570000|2025-02-10 23:19:30|47216.8|47196.8|47221|47201|47223.5|47203.5|47216.8|47196.8|5
1739229580000|2025-02-10 23:19:40|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|0
1739229590000|2025-02-10 23:19:50|47218.5|47198.5|47221|47201|47221|47201|47218.5|47198.5|6
1739229600000|2025-02-10 23:20:00|47218.9|47198.9|47220.6|47200.6|47220.6|47200.6|47218.5|47198.5|0
1739229640000|2025-02-10 23:20:40|47221.4|47201.4|47223.5|47203.5|47223.5|47203.5|47221.4|47201.4|0
1739229650000|2025-02-10 23:20:50|47223.9|47203.9|47226|47206|47226|47206|47223.9|47203.9|2
1739229660000|2025-02-10 23:21:00|||||||||1
1739229670000|2025-02-10 23:21:10|47223.5|47203.5|47225.6|47205.6|47225.6|47205.6|47223.5|47203.5|6
1739229680000|2025-02-10 23:21:20|47223.5|47203.5|47223.2|47203.2|47223.5|47203.5|47223.2|47203.2|0
1739229700000|2025-02-10 23:21:40|47220.7|47200.7|47206|47186|47220.7|47200.7|47206|47186|16
1739229710000|2025-02-10 23:21:50|47203.5|47183.5|47203.5|47183.5|47203.5|47183.5|47203.5|47183.5|1
1739229730000|2025-02-10 23:22:10|||||||||2
1739229750000|2025-02-10 23:22:30|47203.2|47183.2|47201|47181|47203.5|47183.5|47201|47181|0
1739229760000|2025-02-10 23:22:40|||||||||3
1739229770000|2025-02-10 23:22:50|47203.5|47183.5|47208.5|47188.5|47208.5|47188.5|47203.5|47183.5|1
1739229780000|2025-02-10 23:23:00|47206.4|47186.4|47206|47186|47206.4|47186.4|47206|47186|4
1739229810000|2025-02-10 23:23:30|47205.7|47185.7|47201|47181|47205.7|47185.7|47201|47181|3
1739229840000|2025-02-10 23:24:00|47203.5|47183.5|47214.3|47194.3|47214.3|47194.3|47203.5|47183.5|4
1739229850000|2025-02-10 23:24:10|47213.9|47193.9|47216|47196|47216|47196|47213.5|47193.5|5
1739229860000|2025-02-10 23:24:20|47213.5|47193.5|47211.1|47191.1|47213.6|47193.6|47211.1|47191.1|2
1739229870000|2025-02-10 23:24:30|||||||||1
1739229890000|2025-02-10 23:24:50|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|0
1739229900000|2025-02-10 23:25:00|47209.1|47189.1|47198.6|47178.6|47209.1|47189.1|47198.6|47178.6|4
1739229920000|2025-02-10 23:25:20|||||||||2
1739229930000|2025-02-10 23:25:30|||||||||11
1739229940000|2025-02-10 23:25:40|47191.1|47171.1|47148.6|47128.6|47191.1|47171.1|47145.7|47125.7|34
1739229950000|2025-02-10 23:25:50|47143.6|47123.6|47156.4|47136.4|47156.4|47136.4|47143.6|47123.6|12
1739229960000|2025-02-10 23:26:00|47158.6|47138.6|47163.6|47143.6|47163.6|47143.6|47158.6|47138.6|7
1739229970000|2025-02-10 23:26:10|47163.9|47143.9|47171.1|47151.1|47171.1|47151.1|47163.9|47143.9|3
1739229980000|2025-02-10 23:26:20|47168.6|47148.6|47171.1|47151.1|47171.1|47151.1|47168.6|47148.6|1
1739229990000|2025-02-10 23:26:30|47170.7|47150.7|47163.6|47143.6|47170.7|47150.7|47161.1|47141.1|5
1739230000000|2025-02-10 23:26:40|47161.1|47141.1|47166.1|47146.1|47166.1|47146.1|47161.1|47141.1|2
1739230010000|2025-02-10 23:26:50|47165.7|47145.7|47166.1|47146.1|47166.1|47146.1|47160.7|47140.7|8
1739230030000|2025-02-10 23:27:10|||||||||9
1739230040000|2025-02-10 23:27:20|47166.4|47146.4|47165.7|47145.7|47166.4|47146.4|47165.7|47145.7|2
1739230050000|2025-02-10 23:27:30|47167.8|47147.8|47168.2|47148.2|47168.2|47148.2|47167.8|47147.8|2
1739230060000|2025-02-10 23:27:40|47168.6|47148.6|47171.1|47151.1|47171.1|47151.1|47168.6|47148.6|2
1739230080000|2025-02-10 23:28:00|47176.1|47156.1|47176.1|47156.1|47176.1|47156.1|47176.1|47156.1|3
1739230090000|2025-02-10 23:28:10|47180.3|47160.3|47191.5|47171.5|47191.5|47171.5|47180.3|47160.3|10
1739230100000|2025-02-10 23:28:20|47191.8|47171.8|47161.1|47141.1|47198.6|47178.6|47161.1|47141.1|7
1739230110000|2025-02-10 23:28:30|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|5
1739230120000|2025-02-10 23:28:40|47164|47144|47171.1|47151.1|47171.1|47151.1|47164|47144|2
1739230130000|2025-02-10 23:28:50|47171.5|47151.5|47168.6|47148.6|47173.6|47153.6|47168.6|47148.6|1
1739230140000|2025-02-10 23:29:00|47164.3|47144.3|47161.1|47141.1|47164.3|47144.3|47158.6|47138.6|5
1739230150000|2025-02-10 23:29:10|47161.5|47141.5|47177.8|47157.8|47177.8|47157.8|47161.5|47141.5|73
1739230160000|2025-02-10 23:29:20|47178.2|47158.2|47180.3|47160.3|47180.3|47160.3|47178.2|47158.2|1
1739230180000|2025-02-10 23:29:40|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|0
1739230210000|2025-02-10 23:30:10|47180.3|47160.3|47179.9|47159.9|47180.3|47160.3|47179.9|47159.9|3
1739230220000|2025-02-10 23:30:20|47177.4|47157.4|47177.8|47157.8|47177.8|47157.8|47177.4|47157.4|0
1739230240000|2025-02-10 23:30:40|47179.9|47159.9|47177.8|47157.8|47179.9|47159.9|47177.8|47157.8|4
1739230260000|2025-02-10 23:31:00|47179.9|47159.9|47191.9|47171.9|47191.9|47171.9|47179.9|47159.9|7
1739230270000|2025-02-10 23:31:10|47189.4|47169.4|47183.6|47163.6|47189.4|47169.4|47183.6|47163.6|5
1739230280000|2025-02-10 23:31:20|47181.5|47161.5|47184|47164|47184|47164|47181.5|47161.5|3
1739230290000|2025-02-10 23:31:30|47183.6|47163.6|47170.3|47150.3|47183.6|47163.6|47170.3|47150.3|11
1739230300000|2025-02-10 23:31:40|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|7
1739230320000|2025-02-10 23:32:00|47164.9|47144.9|47170.3|47150.3|47170.3|47150.3|47164.9|47144.9|2
1739230340000|2025-02-10 23:32:20|||||||||1
1739230350000|2025-02-10 23:32:30|47169.9|47149.9|47167.8|47147.8|47169.9|47149.9|47167.8|47147.8|1
1739230360000|2025-02-10 23:32:40|47170.3|47150.3|47172.8|47152.8|47172.8|47152.8|47170.3|47150.3|2
1739230380000|2025-02-10 23:33:00|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|1
1739230390000|2025-02-10 23:33:10|47179.9|47159.9|47182.4|47162.4|47182.4|47162.4|47179.9|47159.9|2
1739230400000|2025-02-10 23:33:20|47183.2|47163.2|47187.8|47167.8|47187.8|47167.8|47183.2|47163.2|0
1739230410000|2025-02-10 23:33:30|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|1
1739230460000|2025-02-10 23:34:20|47200.7|47180.7|47215.3|47195.3|47217.4|47197.4|47200.7|47180.7|16
1739230470000|2025-02-10 23:34:30|||||||||3
1739230490000|2025-02-10 23:34:50|47220.3|47200.3|47225.3|47205.3|47225.3|47205.3|47220.3|47200.3|2
1739230510000|2025-02-10 23:35:10|47228.2|47208.2|47228.2|47208.2|47228.2|47208.2|47228.2|47208.2|1
1739230520000|2025-02-10 23:35:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|5
1739230530000|2025-02-10 23:35:30|||||||||3
1739230540000|2025-02-10 23:35:40|47232.4|47212.4|47230.3|47210.3|47232.4|47212.4|47229.9|47209.9|3
1739230550000|2025-02-10 23:35:50|47232.8|47212.8|47235.7|47215.7|47235.7|47215.7|47232.8|47212.8|1
1739230560000|2025-02-10 23:36:00|47240.3|47220.3|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|3
1739230570000|2025-02-10 23:36:10|47245.3|47225.3|47242.8|47222.8|47245.3|47225.3|47242.8|47222.8|2
1739230590000|2025-02-10 23:36:30|47243.2|47223.2|47245.3|47225.3|47245.3|47225.3|47243.2|47223.2|0
1739230600000|2025-02-10 23:36:40|47244.9|47224.9|47247.8|47227.8|47247.8|47227.8|47242.8|47222.8|2
1739230610000|2025-02-10 23:36:50|47252.8|47232.8|47242.8|47222.8|47257.8|47237.8|47242.8|47222.8|10
1739230620000|2025-02-10 23:37:00|47237.8|47217.8|47230.3|47210.3|47237.8|47217.8|47230.3|47210.3|4
1739230630000|2025-02-10 23:37:10|47229.9|47209.9|47230.3|47210.3|47230.3|47210.3|47228.2|47208.2|2
1739230640000|2025-02-10 23:37:20|47229.9|47209.9|47222.8|47202.8|47229.9|47209.9|47222.8|47202.8|6
1739230660000|2025-02-10 23:37:40|47225.3|47205.3|47230.3|47210.3|47230.3|47210.3|47225.3|47205.3|0
1739230690000|2025-02-10 23:38:10|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|1
1739230700000|2025-02-10 23:38:20|47230.7|47210.7|47230.3|47210.3|47230.7|47210.7|47230.3|47210.3|0
1739230720000|2025-02-10 23:38:40|47227.8|47207.8|47228.2|47208.2|47228.2|47208.2|47227.8|47207.8|0
1739230730000|2025-02-10 23:38:50|47230.3|47210.3|47227.8|47207.8|47230.3|47210.3|47227.8|47207.8|0
1739230740000|2025-02-10 23:39:00|47229.9|47209.9|47237.8|47217.8|47237.8|47217.8|47229.9|47209.9|11
1739230750000|2025-02-10 23:39:10|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|3
1739230760000|2025-02-10 23:39:20|47242.8|47222.8|47247.8|47227.8|47247.8|47227.8|47242.8|47222.8|0
1739230790000|2025-02-10 23:39:50|47245.7|47225.7|47245.3|47225.3|47245.7|47225.7|47245.3|47225.3|1
1739230810000|2025-02-10 23:40:10|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|1
1739230820000|2025-02-10 23:40:20|||||||||1
1739230830000|2025-02-10 23:40:30|47245.3|47225.3|47242.8|47222.8|47247.8|47227.8|47242.8|47222.8|0
1739230850000|2025-02-10 23:40:50|||||||||1
1739230860000|2025-02-10 23:41:00|47240.7|47220.7|47240.3|47220.3|47240.7|47220.7|47240.3|47220.3|2
1739230880000|2025-02-10 23:41:20|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|0
1739230890000|2025-02-10 23:41:30|47235.7|47215.7|47235.3|47215.3|47235.7|47215.7|47232.4|47212.4|1
1739230900000|2025-02-10 23:41:40|47234.9|47214.9|47232.8|47212.8|47234.9|47214.9|47232.8|47212.8|1
1739230910000|2025-02-10 23:41:50|47233.2|47213.2|47237.8|47217.8|47237.8|47217.8|47233.2|47213.2|0
1739230930000|2025-02-10 23:42:10|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1739230940000|2025-02-10 23:42:20|47237.8|47217.8|47240.7|47220.7|47240.7|47220.7|47237.8|47217.8|1
1739230950000|2025-02-10 23:42:30|47238.2|47218.2|47240.7|47220.7|47240.7|47220.7|47238.2|47218.2|0
1739230960000|2025-02-10 23:42:40|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|6
1739230970000|2025-02-10 23:42:50|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1739230990000|2025-02-10 23:43:10|47239.9|47219.9|47237.8|47217.8|47239.9|47219.9|47237.8|47217.8|0
1739231030000|2025-02-10 23:43:50|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|1
1739231040000|2025-02-10 23:44:00|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|1
1739231050000|2025-02-10 23:44:10|47235|47215|47235.3|47215.3|47235.3|47215.3|47235|47215|0
1739231060000|2025-02-10 23:44:20|47235|47215|47235.3|47215.3|47235.3|47215.3|47232.8|47212.8|0
1739231090000|2025-02-10 23:44:50|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|1
1739231110000|2025-02-10 23:45:10|47240.3|47220.3|47243.2|47223.2|47245.3|47225.3|47240.3|47220.3|4
1739231120000|2025-02-10 23:45:20|47245.3|47225.3|47240.3|47220.3|47245.3|47225.3|47240|47220|2
1739231130000|2025-02-10 23:45:30|47242.5|47222.5|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|0
1739231140000|2025-02-10 23:45:40|47243.2|47223.2|47242.8|47222.8|47243.2|47223.2|47240.3|47220.3|5
1739231160000|2025-02-10 23:46:00|47240.3|47220.3|47240.3|47220.3|47242.8|47222.8|47240|47220|0
1739231170000|2025-02-10 23:46:10|47242.5|47222.5|47240.3|47220.3|47242.5|47222.5|47240.3|47220.3|0
1739231190000|2025-02-10 23:46:30|47242.8|47222.8|47237.8|47217.8|47242.8|47222.8|47237.8|47217.8|0
1739231200000|2025-02-10 23:46:40|47235.7|47215.7|47233.6|47213.6|47235.7|47215.7|47233.6|47213.6|4
1739231210000|2025-02-10 23:46:50|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|0
1739231220000|2025-02-10 23:47:00|||||||||1
1739231230000|2025-02-10 23:47:10|||||||||1
1739231240000|2025-02-10 23:47:20|47227.9|47207.9|47228.2|47208.2|47228.2|47208.2|47227.9|47207.9|0
1739231260000|2025-02-10 23:47:40|47228.6|47208.6|47230.4|47210.4|47230.7|47210.7|47228.6|47208.6|2
1739231270000|2025-02-10 23:47:50|47230.7|47210.7|47222.9|47202.9|47232.9|47212.9|47222.9|47202.9|3
1739231280000|2025-02-10 23:48:00|||||||||2
1739231290000|2025-02-10 23:48:10|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|5
1739231300000|2025-02-10 23:48:20|47217.9|47197.9|47220|47200|47220|47200|47217.9|47197.9|3
1739231310000|2025-02-10 23:48:30|47217.9|47197.9|47222.9|47202.9|47222.9|47202.9|47217.9|47197.9|0
1739231340000|2025-02-10 23:49:00|47223.2|47203.2|47225.4|47205.4|47225.4|47205.4|47223.2|47203.2|2
1739231360000|2025-02-10 23:49:20|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|5
1739231370000|2025-02-10 23:49:30|47220|47200|47220|47200|47220|47200|47220|47200|0
1739231400000|2025-02-10 23:50:00|47219.6|47199.6|47217.1|47197.1|47219.6|47199.6|47214.6|47194.6|5
1739231420000|2025-02-10 23:50:20|47214.2|47194.2|47214.2|47194.2|47214.2|47194.2|47214.2|47194.2|3
1739231450000|2025-02-10 23:50:50|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|3
1739231460000|2025-02-10 23:51:00|47215|47195|47214.6|47194.6|47215|47195|47214.6|47194.6|2
1739231470000|2025-02-10 23:51:10|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47216.7|47196.7|3
1739231480000|2025-02-10 23:51:20|47217.5|47197.5|47216.7|47196.7|47217.5|47197.5|47216.7|47196.7|3
1739231490000|2025-02-10 23:51:30|47210.4|47190.4|47210|47190|47210.4|47190.4|47210|47190|0
1739231500000|2025-02-10 23:51:40|47210.4|47190.4|47212.5|47192.5|47212.5|47192.5|47210.4|47190.4|0
1739231510000|2025-02-10 23:51:50|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|0
1739231540000|2025-02-10 23:52:20|47212.5|47192.5|47210.4|47190.4|47212.5|47192.5|47210.4|47190.4|0
1739231560000|2025-02-10 23:52:40|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|0
1739231570000|2025-02-10 23:52:50|47208.3|47188.3|47210.8|47190.8|47210.8|47190.8|47208.3|47188.3|1
1739231580000|2025-02-10 23:53:00|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|0
1739231600000|2025-02-10 23:53:20|47215.4|47195.4|47215.4|47195.4|47215.4|47195.4|47215.4|47195.4|0
1739231640000|2025-02-10 23:54:00|47217.9|47197.9|47220.4|47200.4|47220.4|47200.4|47217.9|47197.9|1
1739231650000|2025-02-10 23:54:10|47220|47200|47217.9|47197.9|47220|47200|47217.9|47197.9|0
1739231660000|2025-02-10 23:54:20|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1739231670000|2025-02-10 23:54:30|47222.5|47202.5|47222.9|47202.9|47222.9|47202.9|47222.5|47202.5|0
1739231710000|2025-02-10 23:55:10|47222.5|47202.5|47220.4|47200.4|47222.5|47202.5|47220.4|47200.4|0
1739231720000|2025-02-10 23:55:20|47220.8|47200.8|47222.9|47202.9|47222.9|47202.9|47220.8|47200.8|0
1739231730000|2025-02-10 23:55:30|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1739231750000|2025-02-10 23:55:50|47220|47200|47220.4|47200.4|47220.4|47200.4|47220|47200|1
1739231790000|2025-02-10 23:56:30|47220.8|47200.8|47220.8|47200.8|47220.8|47200.8|47220.8|47200.8|1
1739231800000|2025-02-10 23:56:40|47222.9|47202.9|47222.9|47202.9|47222.9|47202.9|47222.9|47202.9|0
1739231820000|2025-02-10 23:57:00|47227.1|47207.1|47225.4|47205.4|47227.9|47207.9|47225.4|47205.4|6
1739231850000|2025-02-10 23:57:30|47225|47205|47222.9|47202.9|47225|47205|47222.9|47202.9|0
1739231860000|2025-02-10 23:57:40|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|0
1739231880000|2025-02-10 23:58:00|47223.3|47203.3|47222.9|47202.9|47223.3|47203.3|47222.9|47202.9|0
1739231890000|2025-02-10 23:58:10|47222.5|47202.5|47217.9|47197.9|47222.5|47202.5|47217.9|47197.9|1
1739231910000|2025-02-10 23:58:30|47218.3|47198.3|47217.9|47197.9|47218.3|47198.3|47217.9|47197.9|0
1739231920000|2025-02-10 23:58:40|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1739231930000|2025-02-10 23:58:50|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|1
1739231940000|2025-02-10 23:59:00|47218.3|47198.3|47217.9|47197.9|47218.3|47198.3|47217.9|47197.9|2
1739231970000|2025-02-10 23:59:30|47215.8|47195.8|47215.4|47195.4|47215.8|47195.8|47215.4|47195.4|1
1739231980000|2025-02-10 23:59:40|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|47217.9|47197.9|1
1739231990000|2025-02-10 23:59:50|47212.9|47192.9|47207.9|47187.9|47212.9|47192.9|47207.9|47187.9|7
1739232000000|2025-02-11 00:00:00|47207.5|47187.5|47205.4|47185.4|47207.9|47187.9|47205.4|47185.4|4
1739232010000|2025-02-11 00:00:10|47207.5|47187.5|47217.9|47197.9|47217.9|47197.9|47207.5|47187.5|3
1739232020000|2025-02-11 00:00:20|47218.7|47198.7|47223.7|47203.7|47223.7|47203.7|47218.7|47198.7|0
1739232030000|2025-02-11 00:00:30|47225.8|47205.8|47225.8|47205.8|47225.8|47205.8|47225.8|47205.8|1
1739232070000|2025-02-11 00:01:10|47232.9|47212.9|47232.9|47212.9|47232.9|47212.9|47232.9|47212.9|5
1739232080000|2025-02-11 00:01:20|47230.4|47210.4|47225.4|47205.4|47230.4|47210.4|47225.4|47205.4|2
1739232090000|2025-02-11 00:01:30|47223.3|47203.3|47222.9|47202.9|47225|47205|47222.9|47202.9|0
1739232100000|2025-02-11 00:01:40|47222.5|47202.5|47220.4|47200.4|47222.5|47202.5|47220.4|47200.4|0
1739232110000|2025-02-11 00:01:50|47217.9|47197.9|47212.9|47192.9|47217.9|47197.9|47212.9|47192.9|2
1739232120000|2025-02-11 00:02:00|47210.8|47190.8|47210.4|47190.4|47210.8|47190.8|47210.4|47190.4|1
1739232150000|2025-02-11 00:02:30|||||||||1
1739232160000|2025-02-11 00:02:40|47210|47190|47207.9|47187.9|47210|47190|47207.9|47187.9|0
1739232170000|2025-02-11 00:02:50|47208.3|47188.3|47210.4|47190.4|47210.4|47190.4|47208.3|47188.3|0
1739232180000|2025-02-11 00:03:00|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|0
1739232190000|2025-02-11 00:03:10|47210.4|47190.4|47212.9|47192.9|47212.9|47192.9|47210.4|47190.4|0
1739232210000|2025-02-11 00:03:30|47210.4|47190.4|47212.9|47192.9|47212.9|47192.9|47210.4|47190.4|1
1739232240000|2025-02-11 00:04:00|47212.5|47192.5|47209.2|47189.2|47212.5|47192.5|47208.9|47188.9|2
1739232250000|2025-02-11 00:04:10|47208.9|47188.9|47206.7|47186.7|47208.9|47188.9|47206.7|47186.7|1
1739232260000|2025-02-11 00:04:20|47195.4|47175.4|47185.4|47165.4|47195.4|47175.4|47185.4|47165.4|3
1739232270000|2025-02-11 00:04:30|47187.9|47167.9|47188.3|47168.3|47188.3|47168.3|47187.9|47167.9|2
1739232280000|2025-02-11 00:04:40|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|0
1739232290000|2025-02-11 00:04:50|47187.9|47167.9|47185.4|47165.4|47187.9|47167.9|47185.4|47165.4|3
1739232300000|2025-02-11 00:05:00|47183.3|47163.3|47182.5|47162.5|47183.3|47163.3|47182.1|47162.1|6
1739232310000|2025-02-11 00:05:10|47182.9|47162.9|47182.5|47162.5|47185.4|47165.4|47182.5|47162.5|15
1739232320000|2025-02-11 00:05:20|47182.1|47162.1|47167.5|47147.5|47182.1|47162.1|47167.5|47147.5|5
1739232330000|2025-02-11 00:05:30|47162.5|47142.5|47155.8|47135.8|47162.5|47142.5|47155.4|47135.4|7
1739232340000|2025-02-11 00:05:40|47157.9|47137.9|47155.8|47135.8|47158.3|47138.3|47155.8|47135.8|2
1739232360000|2025-02-11 00:06:00|47155.4|47135.4|47155.4|47135.4|47155.4|47135.4|47155.4|47135.4|1
1739232370000|2025-02-11 00:06:10|||||||||1
1739232380000|2025-02-11 00:06:20|47157.5|47137.5|47158.3|47138.3|47158.3|47138.3|47157.5|47137.5|1
1739232390000|2025-02-11 00:06:30|47158.7|47138.7|47158.3|47138.3|47158.7|47138.7|47158.3|47138.3|1
1739232400000|2025-02-11 00:06:40|47160.4|47140.4|47157.9|47137.9|47160.4|47140.4|47157.9|47137.9|1
1739232410000|2025-02-11 00:06:50|47158.3|47138.3|47165.4|47145.4|47165.4|47145.4|47158.3|47138.3|3
1739232420000|2025-02-11 00:07:00|47167.9|47147.9|47168.3|47148.3|47168.3|47148.3|47167.9|47147.9|2
1739232430000|2025-02-11 00:07:10|47170.4|47150.4|47172.9|47152.9|47172.9|47152.9|47170.4|47150.4|1
1739232450000|2025-02-11 00:07:30|47175|47155|47175.4|47155.4|47175.4|47155.4|47175|47155|0
1739232470000|2025-02-11 00:07:50|||||||||1
1739232480000|2025-02-11 00:08:00|47175|47155|47180.4|47160.4|47180.4|47160.4|47172.9|47152.9|10
1739232490000|2025-02-11 00:08:10|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|6
1739232500000|2025-02-11 00:08:20|47182.5|47162.5|47182.9|47162.9|47182.9|47162.9|47182.5|47162.5|0
1739232510000|2025-02-11 00:08:30|47185.8|47165.8|47192.9|47172.9|47192.9|47172.9|47185.8|47165.8|1
1739232520000|2025-02-11 00:08:40|47193.3|47173.3|47197.9|47177.9|47197.9|47177.9|47193.3|47173.3|3
1739232530000|2025-02-11 00:08:50|||||||||1
1739232540000|2025-02-11 00:09:00|||||||||1
1739232560000|2025-02-11 00:09:20|47197.5|47177.5|47195.4|47175.4|47197.5|47177.5|47195.4|47175.4|2
1739232570000|2025-02-11 00:09:30|||||||||1
1739232590000|2025-02-11 00:09:50|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|2
1739232600000|2025-02-11 00:10:00|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|0
1739232620000|2025-02-11 00:10:20|47188.3|47168.3|47187.9|47167.9|47188.3|47168.3|47185.4|47165.4|3
1739232630000|2025-02-11 00:10:30|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|0
1739232670000|2025-02-11 00:11:10|||||||||1
1739232680000|2025-02-11 00:11:20|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|1
1739232690000|2025-02-11 00:11:30|47188.3|47168.3|47190.8|47170.8|47190.8|47170.8|47188.3|47168.3|3
1739232700000|2025-02-11 00:11:40|47192.9|47172.9|47187.9|47167.9|47192.9|47172.9|47187.9|47167.9|2
1739232720000|2025-02-11 00:12:00|47190|47170|47187.9|47167.9|47190|47170|47187.9|47167.9|2
1739232730000|2025-02-11 00:12:10|47190.4|47170.4|47190|47170|47190.4|47170.4|47190|47170|0
1739232750000|2025-02-11 00:12:30|47192.5|47172.5|47190|47170|47192.5|47172.5|47190|47170|0
1739232760000|2025-02-11 00:12:40|47187.9|47167.9|47180|47160|47187.9|47167.9|47179.7|47159.7|4
1739232770000|2025-02-11 00:12:50|47177.5|47157.5|47177.5|47157.5|47179.7|47159.7|47177.5|47157.5|1
1739232780000|2025-02-11 00:13:00|47177.6|47157.6|47177.9|47157.9|47177.9|47157.9|47175.4|47155.4|1
1739232790000|2025-02-11 00:13:10|47175.4|47155.4|47175.4|47155.4|47177.9|47157.9|47175.4|47155.4|0
1739232800000|2025-02-11 00:13:20|47177.9|47157.9|47175.4|47155.4|47177.9|47157.9|47175.4|47155.4|0
1739232820000|2025-02-11 00:13:40|47177.6|47157.6|47177.9|47157.9|47177.9|47157.9|47177.6|47157.6|0
1739232860000|2025-02-11 00:14:20|47180.1|47160.1|47182.6|47162.6|47182.6|47162.6|47180.1|47160.1|6
1739232870000|2025-02-11 00:14:30|||||||||1
1739232880000|2025-02-11 00:14:40|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|5
1739232890000|2025-02-11 00:14:50|||||||||1
1739232900000|2025-02-11 00:15:00|47182.9|47162.9|47180.4|47160.4|47182.9|47162.9|47180.4|47160.4|0
1739232910000|2025-02-11 00:15:10|47182.6|47162.6|47182.9|47162.9|47182.9|47162.9|47180.4|47160.4|0
1739232920000|2025-02-11 00:15:20|47185.1|47165.1|47190.1|47170.1|47190.1|47170.1|47185.1|47165.1|14
1739232930000|2025-02-11 00:15:30|47190.4|47170.4|47192.6|47172.6|47192.6|47172.6|47190.4|47170.4|0
1739232950000|2025-02-11 00:15:50|47195.4|47175.4|47195.4|47175.4|47195.4|47175.4|47195.4|47175.4|5
1739232960000|2025-02-11 00:16:00|47197.9|47177.9|47200.4|47180.4|47200.4|47180.4|47197.9|47177.9|1
1739232970000|2025-02-11 00:16:10|47200.8|47180.8|47202.9|47182.9|47202.9|47182.9|47200.8|47180.8|0
1739232980000|2025-02-11 00:16:20|47203|47183|47203|47183|47203|47183|47203|47183|0
1739232990000|2025-02-11 00:16:30|47200.5|47180.5|47203|47183|47203|47183|47200.5|47180.5|1
1739233000000|2025-02-11 00:16:40|||||||||1
1739233010000|2025-02-11 00:16:50|47207.2|47187.2|47228|47208|47228|47208|47207.2|47187.2|12
1739233020000|2025-02-11 00:17:00|47228.3|47208.3|47230.5|47210.5|47230.5|47210.5|47228.3|47208.3|1
1739233030000|2025-02-11 00:17:10|47230.8|47210.8|47233|47213|47233|47213|47230.8|47210.8|0
1739233040000|2025-02-11 00:17:20|47230.5|47210.5|47228|47208|47230.5|47210.5|47228|47208|2
1739233050000|2025-02-11 00:17:30|47228.3|47208.3|47233|47213|47233|47213|47228.3|47208.3|4
1739233060000|2025-02-11 00:17:40|47230.8|47210.8|47230.5|47210.5|47230.8|47210.8|47230.5|47210.5|0
1739233090000|2025-02-11 00:18:10|||||||||1
1739233120000|2025-02-11 00:18:40|47228.3|47208.3|47228|47208|47228.3|47208.3|47228|47208|0
1739233140000|2025-02-11 00:19:00|||||||||1
1739233150000|2025-02-11 00:19:10|47225.8|47205.8|47225.5|47205.5|47225.8|47205.8|47225.5|47205.5|1
1739233190000|2025-02-11 00:19:50|47224.7|47204.7|47220.5|47200.5|47224.7|47204.7|47220.5|47200.5|2
1739233220000|2025-02-11 00:20:20|||||||||3
1739233230000|2025-02-11 00:20:30|47218.4|47198.4|47215.5|47195.5|47218.4|47198.4|47215.5|47195.5|2
1739233240000|2025-02-11 00:20:40|||||||||1
1739233250000|2025-02-11 00:20:50|47218|47198|47233|47213|47233|47213|47218|47198|13
1739233260000|2025-02-11 00:21:00|47230.5|47210.5|47233|47213|47233|47213|47230.5|47210.5|4
1739233310000|2025-02-11 00:21:50|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|0
1739233320000|2025-02-11 00:22:00|47233|47213|47241.2|47221.2|47241.6|47221.6|47233|47213|8
1739233330000|2025-02-11 00:22:10|47243|47223|47243|47223|47243|47223|47243|47223|1
1739233350000|2025-02-11 00:22:30|47248|47228|47248|47228|47248|47228|47248|47228|5
1739233360000|2025-02-11 00:22:40|||||||||1
1739233370000|2025-02-11 00:22:50|47243.4|47223.4|47248|47228|47248|47228|47243|47223|3
1739233390000|2025-02-11 00:23:10|47253|47233|47260.5|47240.5|47260.5|47240.5|47253|47233|3
1739233400000|2025-02-11 00:23:20|47258.4|47238.4|47248|47228|47258.4|47238.4|47248|47228|12
1739233420000|2025-02-11 00:23:40|47245.5|47225.5|47243|47223|47245.5|47225.5|47243|47223|0
1739233430000|2025-02-11 00:23:50|47242.2|47222.2|47236.8|47216.8|47242.2|47222.2|47236.8|47216.8|8
1739233440000|2025-02-11 00:24:00|47232.6|47212.6|47223|47203|47232.6|47212.6|47223|47203|2
1739233450000|2025-02-11 00:24:10|||||||||2
1739233460000|2025-02-11 00:24:20|47220.9|47200.9|47220.5|47200.5|47220.9|47200.9|47220.5|47200.5|0
1739233470000|2025-02-11 00:24:30|47222.6|47202.6|47223|47203|47223|47203|47222.6|47202.6|0
1739233480000|2025-02-11 00:24:40|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|0
1739233490000|2025-02-11 00:24:50|47218|47198|47213|47193|47218|47198|47213|47193|2
1739233500000|2025-02-11 00:25:00|47208|47188|47203|47183|47208|47188|47200.9|47180.9|11
1739233510000|2025-02-11 00:25:10|47205.1|47185.1|47205.5|47185.5|47205.5|47185.5|47205.1|47185.1|1
1739233530000|2025-02-11 00:25:30|47203.4|47183.4|47208|47188|47208|47188|47203.4|47183.4|1
1739233540000|2025-02-11 00:25:40|||||||||2
1739233550000|2025-02-11 00:25:50|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|0
1739233610000|2025-02-11 00:26:50|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|0
1739233620000|2025-02-11 00:27:00|47203|47183|47198|47178|47203|47183|47198|47178|4
1739233630000|2025-02-11 00:27:10|47200.9|47180.9|47200.9|47180.9|47200.9|47180.9|47200.9|47180.9|0
1739233640000|2025-02-11 00:27:20|47203.4|47183.4|47205.9|47185.9|47205.9|47185.9|47203.4|47183.4|0
1739233650000|2025-02-11 00:27:30|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|1
1739233660000|2025-02-11 00:27:40|47210.5|47190.5|47213|47193|47213|47193|47210.5|47190.5|0
1739233680000|2025-02-11 00:28:00|47217.2|47197.2|47218|47198|47218|47198|47217.2|47197.2|1
1739233690000|2025-02-11 00:28:10|||||||||1
1739233710000|2025-02-11 00:28:30|47220.1|47200.1|47220.5|47200.5|47220.5|47200.5|47220.1|47200.1|0
1739233720000|2025-02-11 00:28:40|47222.6|47202.6|47227.2|47207.2|47227.2|47207.2|47222.6|47202.6|4
1739233730000|2025-02-11 00:28:50|47227.6|47207.6|47228.8|47208.8|47228.8|47208.8|47227.6|47207.6|1
1739233760000|2025-02-11 00:29:20|47230.9|47210.9|47228|47208|47233|47213|47228|47208|3
1739233770000|2025-02-11 00:29:30|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|4
1739233790000|2025-02-11 00:29:50|47235.1|47215.1|47233|47213|47237.2|47217.2|47233|47213|11
1739233800000|2025-02-11 00:30:00|47230.5|47210.5|47233|47213|47233|47213|47230.5|47210.5|4
1739233810000|2025-02-11 00:30:10|47228|47208|47230.5|47210.5|47230.5|47210.5|47228|47208|0
1739233820000|2025-02-11 00:30:20|47230.1|47210.1|47228|47208|47230.1|47210.1|47228|47208|0
1739233850000|2025-02-11 00:30:50|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|1
1739233860000|2025-02-11 00:31:00|47233|47213|47228|47208|47233|47213|47228|47208|2
1739233870000|2025-02-11 00:31:10|47227.2|47207.2|47223|47203|47227.2|47207.2|47223|47203|1
1739233880000|2025-02-11 00:31:20|47223.4|47203.4|47225.5|47205.5|47225.5|47205.5|47223.4|47203.4|0
1739233920000|2025-02-11 00:32:00|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|2
1739233930000|2025-02-11 00:32:10|47225.5|47205.5|47228|47208|47228|47208|47225.5|47205.5|0
1739233940000|2025-02-11 00:32:20|47225.9|47205.9|47228|47208|47228|47208|47225.9|47205.9|1
1739233950000|2025-02-11 00:32:30|47227.6|47207.6|47223|47203|47227.6|47207.6|47223|47203|0
1739233960000|2025-02-11 00:32:40|47227.6|47207.6|47223|47203|47228|47208|47223|47203|3
1739233980000|2025-02-11 00:33:00|47225.5|47205.5|47223|47203|47225.5|47205.5|47223|47203|1
1739234000000|2025-02-11 00:33:20|||||||||2
1739234010000|2025-02-11 00:33:30|||||||||1
1739234030000|2025-02-11 00:33:50|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|0
1739234070000|2025-02-11 00:34:30|47225.1|47205.1|47228|47208|47228|47208|47225.1|47205.1|0
1739234100000|2025-02-11 00:35:00|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|47230.1|47210.1|1
1739234110000|2025-02-11 00:35:10|47232.6|47212.6|47233|47213|47233|47213|47232.6|47212.6|4
1739234120000|2025-02-11 00:35:20|47235.1|47215.1|47235.5|47215.5|47235.5|47215.5|47235.1|47215.1|0
1739234130000|2025-02-11 00:35:30|47238|47218|47243.4|47223.4|47243.4|47223.4|47238|47218|1
1739234150000|2025-02-11 00:35:50|47245.5|47225.5|47247.6|47227.6|47247.6|47227.6|47245.1|47225.1|0
1739234160000|2025-02-11 00:36:00|47248|47228|47248.4|47228.4|47248.4|47228.4|47248|47228|0
1739234190000|2025-02-11 00:36:30|47250.9|47230.9|47250.9|47230.9|47250.9|47230.9|47250.9|47230.9|0
1739234210000|2025-02-11 00:36:50|47253|47233|47253|47233|47253|47233|47253|47233|2
1739234220000|2025-02-11 00:37:00|47250.5|47230.5|47245.1|47225.1|47250.5|47230.5|47245.1|47225.1|2
1739234270000|2025-02-11 00:37:50|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|0
1739234280000|2025-02-11 00:38:00|47248|47228|47248|47228|47248|47228|47248|47228|0
1739234310000|2025-02-11 00:38:30|47250.5|47230.5|47250.9|47230.9|47250.9|47230.9|47250.5|47230.5|0
1739234350000|2025-02-11 00:39:10|47248.8|47228.8|47248|47228|47248.8|47228.8|47248|47228|0
1739234380000|2025-02-11 00:39:40|47252.3|47232.3|47248|47228|47252.3|47232.3|47248|47228|0
1739234400000|2025-02-11 00:40:00|47250.1|47230.1|47248|47228|47250.1|47230.1|47248|47228|0
1739234410000|2025-02-11 00:40:10|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|0
1739234440000|2025-02-11 00:40:40|47248|47228|47248|47228|47248|47228|47248|47228|0
1739234450000|2025-02-11 00:40:50|47248.4|47228.4|47248|47228|47250.5|47230.5|47248|47228|0
1739234460000|2025-02-11 00:41:00|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|1
1739234500000|2025-02-11 00:41:40|47248.4|47228.4|47245.5|47225.5|47248.4|47228.4|47245.5|47225.5|5
1739234540000|2025-02-11 00:42:20|47242.7|47222.7|47240.2|47220.2|47242.7|47222.7|47240.2|47220.2|2
1739234640000|2025-02-11 00:44:00|47237.7|47217.7|47235.5|47215.5|47237.7|47217.7|47235.5|47215.5|6
1739234660000|2025-02-11 00:44:20|47233.4|47213.4|47221.5|47201.5|47233.4|47213.4|47220.5|47200.5|18
1739234670000|2025-02-11 00:44:30|47219|47199|47200.2|47180.2|47221.5|47201.5|47200.2|47180.2|4
1739234680000|2025-02-11 00:44:40|47203|47183|47202.7|47182.7|47203|47183|47198|47178|14
1739234690000|2025-02-11 00:44:50|47203|47183|47203|47183|47203|47183|47203|47183|3
1739234700000|2025-02-11 00:45:00|47208|47188|47208|47188|47208|47188|47208|47188|1
1739234710000|2025-02-11 00:45:10|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|0
1739234720000|2025-02-11 00:45:20|47212.3|47192.3|47215.9|47195.9|47216.3|47196.3|47212.3|47192.3|6
1739234740000|2025-02-11 00:45:40|47218.1|47198.1|47215.6|47195.6|47218.1|47198.1|47215.6|47195.6|1
1739234750000|2025-02-11 00:45:50|47200.9|47180.9|47195.7|47175.7|47200.9|47180.9|47195.7|47175.7|35
1739234760000|2025-02-11 00:46:00|47185.2|47165.2|47185.6|47165.6|47185.6|47165.6|47183.1|47163.1|2
1739234770000|2025-02-11 00:46:10|47190.6|47170.6|47190.6|47170.6|47190.6|47170.6|47190.6|47170.6|4
1739234790000|2025-02-11 00:46:30|47190.2|47170.2|47193.1|47173.1|47193.1|47173.1|47190.2|47170.2|2
1739234800000|2025-02-11 00:46:40|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|1
1739234820000|2025-02-11 00:47:00|||||||||3
1739234860000|2025-02-11 00:47:40|47193.1|47173.1|47195.6|47175.6|47195.6|47175.6|47193.1|47173.1|0
1739234870000|2025-02-11 00:47:50|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|6
1739234900000|2025-02-11 00:48:20|47198.4|47178.4|47198.4|47178.4|47198.4|47178.4|47198.4|47178.4|0
1739234920000|2025-02-11 00:48:40|47198.5|47178.5|47198.5|47178.5|47198.5|47178.5|47198.5|47178.5|0
1739234930000|2025-02-11 00:48:50|47201|47181|47201|47181|47201|47181|47201|47181|0
1739234940000|2025-02-11 00:49:00|47203.1|47183.1|47203.1|47183.1|47203.1|47183.1|47203.1|47183.1|0
1739234970000|2025-02-11 00:49:30|47206|47186|47213.1|47193.1|47213.1|47193.1|47206|47186|4
1739234980000|2025-02-11 00:49:40|47211|47191|47208.1|47188.1|47211|47191|47208.1|47188.1|3
1739234990000|2025-02-11 00:49:50|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|5
1739235000000|2025-02-11 00:50:00|47213.5|47193.5|47215.6|47195.6|47218.1|47198.1|47213.5|47193.5|4
1739235010000|2025-02-11 00:50:10|47218.1|47198.1|47213.1|47193.1|47218.1|47198.1|47213.1|47193.1|6
1739235020000|2025-02-11 00:50:20|47213.5|47193.5|47213.5|47193.5|47213.5|47193.5|47213.5|47193.5|1
1739235040000|2025-02-11 00:50:40|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|5
1739235060000|2025-02-11 00:51:00|47215.2|47195.2|47213.1|47193.1|47215.2|47195.2|47213.1|47193.1|0
1739235070000|2025-02-11 00:51:10|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|0
1739235080000|2025-02-11 00:51:20|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|0
1739235100000|2025-02-11 00:51:40|||||||||2
1739235110000|2025-02-11 00:51:50|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47217.7|47197.7|2
1739235130000|2025-02-11 00:52:10|47216|47196|47210.6|47190.6|47216|47196|47210.6|47190.6|5
1739235140000|2025-02-11 00:52:20|47206.4|47186.4|47196.9|47176.9|47206.4|47186.4|47195.2|47175.2|11
1739235150000|2025-02-11 00:52:30|47197.3|47177.3|47199.4|47179.4|47199.4|47179.4|47197.3|47177.3|0
1739235160000|2025-02-11 00:52:40|47196.9|47176.9|47199.4|47179.4|47199.4|47179.4|47196.9|47176.9|0
1739235170000|2025-02-11 00:52:50|47199|47179|47196.9|47176.9|47199|47179|47196.9|47176.9|0
1739235180000|2025-02-11 00:53:00|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|0
1739235190000|2025-02-11 00:53:10|47199|47179|47195.6|47175.6|47199.4|47179.4|47195.2|47175.2|1
1739235200000|2025-02-11 00:53:20|47196|47176|47196|47176|47196|47176|47196|47176|4
1739235210000|2025-02-11 00:53:30|47195.6|47175.6|47203.1|47183.1|47203.1|47183.1|47195.6|47175.6|4
1739235220000|2025-02-11 00:53:40|47203.5|47183.5|47205.6|47185.6|47210.6|47190.6|47203.1|47183.1|6
1739235230000|2025-02-11 00:53:50|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|0
1739235240000|2025-02-11 00:54:00|47203.1|47183.1|47208.1|47188.1|47208.1|47188.1|47203.1|47183.1|2
1739235250000|2025-02-11 00:54:10|47213.1|47193.1|47218.1|47198.1|47218.1|47198.1|47213.1|47193.1|3
1739235310000|2025-02-11 00:55:10|||||||||2
1739235370000|2025-02-11 00:56:10|47223.1|47203.1|47223.1|47203.1|47225.6|47205.6|47223.1|47203.1|9
1739235390000|2025-02-11 00:56:30|47225.2|47205.2|47223.1|47203.1|47225.6|47205.6|47223.1|47203.1|3
1739235400000|2025-02-11 00:56:40|47222.7|47202.7|47218.1|47198.1|47222.7|47202.7|47218.1|47198.1|2
1739235410000|2025-02-11 00:56:50|47215.6|47195.6|47218.1|47198.1|47218.1|47198.1|47215.6|47195.6|0
1739235420000|2025-02-11 00:57:00|47213.5|47193.5|47218.1|47198.1|47218.1|47198.1|47213.5|47193.5|2
1739235430000|2025-02-11 00:57:10|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|1
1739235440000|2025-02-11 00:57:20|47215.6|47195.6|47208.1|47188.1|47218.1|47198.1|47208.1|47188.1|4
1739235450000|2025-02-11 00:57:30|47205.6|47185.6|47208.1|47188.1|47208.1|47188.1|47205.6|47185.6|1
1739235460000|2025-02-11 00:57:40|||||||||1
1739235480000|2025-02-11 00:58:00|47208.5|47188.5|47213.1|47193.1|47213.1|47193.1|47208.5|47188.5|1
1739235490000|2025-02-11 00:58:10|47213.5|47193.5|47213.1|47193.1|47213.5|47193.5|47213.1|47193.1|2
1739235500000|2025-02-11 00:58:20|||||||||2
1739235520000|2025-02-11 00:58:40|47211|47191|47210.6|47190.6|47211|47191|47210.6|47190.6|1
1739235540000|2025-02-11 00:59:00|||||||||1
1739235550000|2025-02-11 00:59:10|47213.1|47193.1|47213.5|47193.5|47213.5|47193.5|47213.1|47193.1|0
1739235560000|2025-02-11 00:59:20|47215.6|47195.6|47215.6|47195.6|47215.6|47195.6|47215.6|47195.6|0
1739235570000|2025-02-11 00:59:30|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|1
1739235580000|2025-02-11 00:59:40|47218.5|47198.5|47220.6|47200.6|47220.6|47200.6|47218.5|47198.5|0
1739235590000|2025-02-11 00:59:50|47218.1|47198.1|47220.6|47200.6|47220.6|47200.6|47218.1|47198.1|0
1739235600000|2025-02-11 01:00:00|47222.7|47202.7|47225.6|47205.6|47228.1|47208.1|47210.2|47190.2|27
1739235610000|2025-02-11 01:00:10|47228.5|47208.5|47233.1|47213.1|47245.6|47225.6|47228.5|47208.5|11
1739235620000|2025-02-11 01:00:20|47235.6|47215.6|47238.1|47218.1|47238.1|47218.1|47233.1|47213.1|4
1739235630000|2025-02-11 01:00:30|47238.5|47218.5|47243.1|47223.1|47243.1|47223.1|47238.1|47218.1|3
1739235640000|2025-02-11 01:00:40|47243.5|47223.5|47243.1|47223.1|47245.6|47225.6|47243.1|47223.1|3
1739235650000|2025-02-11 01:00:50|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|1
1739235660000|2025-02-11 01:01:00|47240.6|47220.6|47223.1|47203.1|47243.5|47223.5|47223.1|47203.1|28
1739235670000|2025-02-11 01:01:10|47220.6|47200.6|47215.6|47195.6|47221|47201|47213.1|47193.1|6
1739235680000|2025-02-11 01:01:20|47216|47196|47208.1|47188.1|47220.2|47200.2|47208.1|47188.1|16
1739235690000|2025-02-11 01:01:30|47210.6|47190.6|47231|47211|47231|47211|47210.6|47190.6|8
1739235700000|2025-02-11 01:01:40|47233.1|47213.1|47230.6|47210.6|47233.1|47213.1|47228.1|47208.1|9
1739235710000|2025-02-11 01:01:50|47232.7|47212.7|47230.6|47210.6|47238.1|47218.1|47230.6|47210.6|15
1739235720000|2025-02-11 01:02:00|47230.2|47210.2|47230.6|47210.6|47233.1|47213.1|47228.1|47208.1|5
1739235730000|2025-02-11 01:02:10|47231|47211|47238.1|47218.1|47238.5|47218.5|47228.1|47208.1|5
1739235740000|2025-02-11 01:02:20|47235.6|47215.6|47233.1|47213.1|47235.6|47215.6|47230.6|47210.6|10
1739235750000|2025-02-11 01:02:30|47233.5|47213.5|47238.1|47218.1|47238.1|47218.1|47233.5|47213.5|10
1739235760000|2025-02-11 01:02:40|47240.2|47220.2|47240.6|47220.6|47240.6|47220.6|47238.1|47218.1|1
1739235770000|2025-02-11 01:02:50|47238.5|47218.5|47233.1|47213.1|47238.5|47218.5|47233.1|47213.1|4
1739235780000|2025-02-11 01:03:00|47230.6|47210.6|47233.1|47213.1|47233.1|47213.1|47230.6|47210.6|2
1739235790000|2025-02-11 01:03:10|||||||||3
1739235800000|2025-02-11 01:03:20|47231|47211|47230.6|47210.6|47231|47211|47230.6|47210.6|6
1739235810000|2025-02-11 01:03:30|47229.8|47209.8|47210.6|47190.6|47229.8|47209.8|47208.1|47188.1|11
1739235820000|2025-02-11 01:03:40|47211|47191|47211|47191|47211.4|47191.4|47211|47191|0
1739235830000|2025-02-11 01:03:50|47213.1|47193.1|47216|47196|47218.1|47198.1|47213.1|47193.1|4
1739235840000|2025-02-11 01:04:00|47218.1|47198.1|47221|47201|47221|47201|47218.1|47198.1|3
1739235850000|2025-02-11 01:04:10|||||||||1
1739235860000|2025-02-11 01:04:20|47223.5|47203.5|47233.5|47213.5|47233.5|47213.5|47223.5|47203.5|1
1739235870000|2025-02-11 01:04:30|47233.1|47213.1|47233.1|47213.1|47235.2|47215.2|47233.1|47213.1|0
1739235880000|2025-02-11 01:04:40|47232.7|47212.7|47228.1|47208.1|47232.7|47212.7|47228.1|47208.1|5
1739235890000|2025-02-11 01:04:50|47227.7|47207.7|47231|47211|47231|47211|47225.6|47205.6|1
1739235900000|2025-02-11 01:05:00|47233.1|47213.1|47236|47216|47238.1|47218.1|47233.1|47213.1|0
1739235910000|2025-02-11 01:05:10|47238.1|47218.1|47228.1|47208.1|47238.1|47218.1|47227.7|47207.7|11
1739235920000|2025-02-11 01:05:20|47230.6|47210.6|47240.6|47220.6|47240.6|47220.6|47230.6|47210.6|7
1739235930000|2025-02-11 01:05:30|47241|47221|47246.4|47226.4|47246.4|47226.4|47241|47221|2
1739235940000|2025-02-11 01:05:40|47248.9|47228.9|47260.6|47240.6|47260.6|47240.6|47248.9|47228.9|2
1739235950000|2025-02-11 01:05:50|47265.6|47245.6|47268.1|47248.1|47268.1|47248.1|47263.1|47243.1|5
1739235960000|2025-02-11 01:06:00|47267.7|47247.7|47268.1|47248.1|47268.1|47248.1|47265.6|47245.6|1
1739235970000|2025-02-11 01:06:10|47263.5|47243.5|47263.1|47243.1|47265.6|47245.6|47263.1|47243.1|0
1739235980000|2025-02-11 01:06:20|47265.6|47245.6|47273.1|47253.1|47273.1|47253.1|47263.1|47243.1|0
1739235990000|2025-02-11 01:06:30|47273.5|47253.5|47271|47251|47273.5|47253.5|47271|47251|15
1739236000000|2025-02-11 01:06:40|47271.4|47251.4|47273.9|47253.9|47273.9|47253.9|47268.9|47248.9|1
1739236010000|2025-02-11 01:06:50|47276.4|47256.4|47273.9|47253.9|47276.4|47256.4|47273.9|47253.9|1
1739236020000|2025-02-11 01:07:00|47276|47256|47273.9|47253.9|47276.4|47256.4|47273.9|47253.9|5
1739236030000|2025-02-11 01:07:10|47271.4|47251.4|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|6
1739236040000|2025-02-11 01:07:20|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|0
1739236050000|2025-02-11 01:07:30|47268.9|47248.9|47276.4|47256.4|47276.4|47256.4|47268.9|47248.9|3
1739236060000|2025-02-11 01:07:40|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|0
1739236070000|2025-02-11 01:07:50|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|47269.3|47249.3|0
1739236080000|2025-02-11 01:08:00|47273.9|47253.9|47276.8|47256.8|47276.8|47256.8|47273.9|47253.9|1
1739236090000|2025-02-11 01:08:10|47278.9|47258.9|47268.9|47248.9|47278.9|47258.9|47268.9|47248.9|1
1739236110000|2025-02-11 01:08:30|47271.4|47251.4|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|0
1739236130000|2025-02-11 01:08:50|47273.5|47253.5|47268.9|47248.9|47273.5|47253.5|47268.9|47248.9|2
1739236140000|2025-02-11 01:09:00|47268.5|47248.5|47263.9|47243.9|47268.5|47248.5|47263.9|47243.9|1
1739236150000|2025-02-11 01:09:10|47263.5|47243.5|47263.9|47243.9|47263.9|47243.9|47261.4|47241.4|4
1739236160000|2025-02-11 01:09:20|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|0
1739236170000|2025-02-11 01:09:30|47266.8|47246.8|47273.9|47253.9|47273.9|47253.9|47266.8|47246.8|2
1739236180000|2025-02-11 01:09:40|47273.1|47253.1|47273.9|47253.9|47273.9|47253.9|47268.9|47248.9|2
1739236190000|2025-02-11 01:09:50|47268.9|47248.9|47273.9|47253.9|47273.9|47253.9|47268.9|47248.9|1
1739236200000|2025-02-11 01:10:00|47273.5|47253.5|47263.9|47243.9|47273.9|47253.9|47263.9|47243.9|4
1739236210000|2025-02-11 01:10:10|47263.5|47243.5|47261.4|47241.4|47263.9|47243.9|47258.9|47238.9|1
1739236220000|2025-02-11 01:10:20|47263.9|47243.9|47261.4|47241.4|47263.9|47243.9|47261.4|47241.4|1
1739236230000|2025-02-11 01:10:30|47263.5|47243.5|47263.9|47243.9|47263.9|47243.9|47263.5|47243.5|1
1739236240000|2025-02-11 01:10:40|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|0
1739236250000|2025-02-11 01:10:50|47264.3|47244.3|47268.9|47248.9|47268.9|47248.9|47263.9|47243.9|19
1739236260000|2025-02-11 01:11:00|47271.4|47251.4|47271.4|47251.4|47271.8|47251.8|47271.4|47251.4|2
1739236270000|2025-02-11 01:11:10|47271.8|47251.8|47276.4|47256.4|47276.4|47256.4|47271.4|47251.4|2
1739236290000|2025-02-11 01:11:30|47278.9|47258.9|47283.9|47263.9|47283.9|47263.9|47278.9|47258.9|4
1739236300000|2025-02-11 01:11:40|||||||||1
1739236310000|2025-02-11 01:11:50|47283.5|47263.5|47281.4|47261.4|47283.5|47263.5|47281.4|47261.4|1
1739236320000|2025-02-11 01:12:00|47283.5|47263.5|47283.9|47263.9|47286.4|47266.4|47283.5|47263.5|3
1739236330000|2025-02-11 01:12:10|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|1
1739236340000|2025-02-11 01:12:20|47286.4|47266.4|47283.9|47263.9|47286.4|47266.4|47283.9|47263.9|1
1739236350000|2025-02-11 01:12:30|||||||||3
1739236360000|2025-02-11 01:12:40|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|1
1739236380000|2025-02-11 01:13:00|47289.3|47269.3|47288.9|47268.9|47296.4|47276.4|47288.9|47268.9|11
1739236390000|2025-02-11 01:13:10|47283.9|47263.9|47281|47261|47283.9|47263.9|47281|47261|3
1739236400000|2025-02-11 01:13:20|47273.9|47253.9|47271.4|47251.4|47273.9|47253.9|47268.9|47248.9|3
1739236410000|2025-02-11 01:13:30|47273.9|47253.9|47279.3|47259.3|47279.3|47259.3|47273.9|47253.9|0
1739236420000|2025-02-11 01:13:40|47278.9|47258.9|47279.3|47259.3|47279.3|47259.3|47278.9|47258.9|0
1739236430000|2025-02-11 01:13:50|47281.4|47261.4|47289.3|47269.3|47289.3|47269.3|47281.4|47261.4|7
1739236440000|2025-02-11 01:14:00|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|0
1739236450000|2025-02-11 01:14:10|47296.4|47276.4|47293.9|47273.9|47296.4|47276.4|47293.9|47273.9|0
1739236460000|2025-02-11 01:14:20|47291.4|47271.4|47288.9|47268.9|47291.4|47271.4|47288.9|47268.9|5
1739236470000|2025-02-11 01:14:30|47291.4|47271.4|47293.9|47273.9|47298.9|47278.9|47291.4|47271.4|0
1739236480000|2025-02-11 01:14:40|47296.4|47276.4|47291.4|47271.4|47296.4|47276.4|47291.4|47271.4|3
1739236490000|2025-02-11 01:14:50|47293.9|47273.9|47288.9|47268.9|47293.9|47273.9|47288.9|47268.9|7
1739236500000|2025-02-11 01:15:00|47289.3|47269.3|47301|47281|47309.3|47289.3|47288.9|47268.9|30
1739236510000|2025-02-11 01:15:10|47298.9|47278.9|47298.9|47278.9|47298.9|47278.9|47298.9|47278.9|8
1739236520000|2025-02-11 01:15:20|47296.4|47276.4|47298.9|47278.9|47298.9|47278.9|47296.4|47276.4|0
1739236530000|2025-02-11 01:15:30|47296.4|47276.4|47301.4|47281.4|47301.4|47281.4|47296.4|47276.4|0
1739236540000|2025-02-11 01:15:40|47303.9|47283.9|47306.4|47286.4|47306.4|47286.4|47303.9|47283.9|3
1739236550000|2025-02-11 01:15:50|47308.9|47288.9|47296.4|47276.4|47308.9|47288.9|47296.4|47276.4|11
1739236560000|2025-02-11 01:16:00|47293.9|47273.9|47281.8|47261.8|47293.9|47273.9|47281.8|47261.8|4
1739236570000|2025-02-11 01:16:10|47281.4|47261.4|47278.9|47258.9|47281.4|47261.4|47278.9|47258.9|8
1739236580000|2025-02-11 01:16:20|47276.4|47256.4|47268.5|47248.5|47278.9|47258.9|47268.5|47248.5|5
1739236590000|2025-02-11 01:16:30|47266.4|47246.4|47253.9|47233.9|47266.4|47246.4|47249.3|47229.3|5
1739236600000|2025-02-11 01:16:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|4
1739236610000|2025-02-11 01:16:50|47253.5|47233.5|47253.9|47233.9|47256|47236|47248.9|47228.9|5
1739236620000|2025-02-11 01:17:00|47258.9|47238.9|47263.9|47243.9|47263.9|47243.9|47258.9|47238.9|6
1739236630000|2025-02-11 01:17:10|47266.4|47246.4|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|2
1739236640000|2025-02-11 01:17:20|47261.4|47241.4|47263.9|47243.9|47263.9|47243.9|47261.4|47241.4|1
1739236650000|2025-02-11 01:17:30|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|2
1739236660000|2025-02-11 01:17:40|47263.5|47243.5|47256.4|47236.4|47263.5|47243.5|47256.4|47236.4|5
1739236680000|2025-02-11 01:18:00|47258.9|47238.9|47266.4|47246.4|47266.8|47246.8|47258.9|47238.9|4
1739236690000|2025-02-11 01:18:10|47264.3|47244.3|47273.9|47253.9|47273.9|47253.9|47263.9|47243.9|5
1739236700000|2025-02-11 01:18:20|47273.2|47253.2|47271.1|47251.1|47273.2|47253.2|47271.1|47251.1|5
1739236710000|2025-02-11 01:18:30|47271.4|47251.4|47268.6|47248.6|47271.4|47251.4|47268.6|47248.6|6
1739236720000|2025-02-11 01:18:40|47268.2|47248.2|47271.1|47251.1|47271.1|47251.1|47268.2|47248.2|1
1739236730000|2025-02-11 01:18:50|47271.4|47251.4|47273.9|47253.9|47273.9|47253.9|47271.4|47251.4|2
1739236740000|2025-02-11 01:19:00|47274.3|47254.3|47281.4|47261.4|47283.9|47263.9|47274.3|47254.3|4
1739236750000|2025-02-11 01:19:10|47283.9|47263.9|47278.9|47258.9|47286.1|47266.1|47278.9|47258.9|3
1739236760000|2025-02-11 01:19:20|47278.6|47258.6|47281.4|47261.4|47281.4|47261.4|47278.6|47258.6|1
1739236770000|2025-02-11 01:19:30|47281.8|47261.8|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|1
1739236780000|2025-02-11 01:19:40|47286.4|47266.4|47281.4|47261.4|47288.9|47268.9|47281.1|47261.1|11
1739236790000|2025-02-11 01:19:50|47281.1|47261.1|47268.9|47248.9|47281.4|47261.4|47268.9|47248.9|3
1739236800000|2025-02-11 01:20:00|47263.9|47243.9|47268.9|47248.9|47268.9|47248.9|47263.9|47243.9|10
1739236810000|2025-02-11 01:20:10|47271.4|47251.4|47253.9|47233.9|47271.4|47251.4|47253.9|47233.9|19
1739236820000|2025-02-11 01:20:20|47253.2|47233.2|47248.9|47228.9|47253.2|47233.2|47248.9|47228.9|7
1739236830000|2025-02-11 01:20:30|47251.4|47231.4|47258.9|47238.9|47258.9|47238.9|47248.9|47228.9|3
1739236840000|2025-02-11 01:20:40|47253.9|47233.9|47241.4|47221.4|47254.3|47234.3|47241.1|47221.1|12
1739236850000|2025-02-11 01:20:50|47243.9|47223.9|47241.4|47221.4|47246.4|47226.4|47241.4|47221.4|2
1739236860000|2025-02-11 01:21:00|47243.9|47223.9|47246.8|47226.8|47246.8|47226.8|47241.1|47221.1|5
1739236870000|2025-02-11 01:21:10|47248.9|47228.9|47254.7|47234.7|47254.7|47234.7|47248.9|47228.9|6
1739236880000|2025-02-11 01:21:20|47256.8|47236.8|47258.9|47238.9|47258.9|47238.9|47253.6|47233.6|1
1739236890000|2025-02-11 01:21:30|47259|47239|47264|47244|47264|47244|47259|47239|1
1739236900000|2025-02-11 01:21:40|47269|47249|47269|47249|47269|47249|47266.8|47246.8|4
1739236910000|2025-02-11 01:21:50|47264|47244|47266.8|47246.8|47271.5|47251.5|47264|47244|7
1739236920000|2025-02-11 01:22:00|47269|47249|47269|47249|47269.3|47249.3|47264|47244|5
1739236930000|2025-02-11 01:22:10|47268.6|47248.6|47274|47254|47274|47254|47268.6|47248.6|2
1739236940000|2025-02-11 01:22:20|47273.6|47253.6|47269|47249|47274|47254|47269|47249|2
1739236950000|2025-02-11 01:22:30|47269.3|47249.3|47286.5|47266.5|47286.5|47266.5|47269.3|47249.3|4
1739236960000|2025-02-11 01:22:40|47284.3|47264.3|47281.5|47261.5|47284.3|47264.3|47281.5|47261.5|2
1739236970000|2025-02-11 01:22:50|47280.7|47260.7|47281.5|47261.5|47281.5|47261.5|47279|47259|2
1739236980000|2025-02-11 01:23:00|47281.8|47261.8|47284|47264|47286.5|47266.5|47281.8|47261.8|1
1739236990000|2025-02-11 01:23:10|47286.1|47266.1|47284|47264|47286.5|47266.5|47284|47264|1
1739237000000|2025-02-11 01:23:20|47284.3|47264.3|47281.5|47261.5|47289|47269|47281.5|47261.5|6
1739237010000|2025-02-11 01:23:30|47284|47264|47284|47264|47284|47264|47281.5|47261.5|0
1739237020000|2025-02-11 01:23:40|47283.6|47263.6|47284.3|47264.3|47284.3|47264.3|47279|47259|3
1739237030000|2025-02-11 01:23:50|47284|47264|47289|47269|47289|47269|47284|47264|1
1739237040000|2025-02-11 01:24:00|47284|47264|47288.6|47268.6|47288.6|47268.6|47284|47264|8
1739237050000|2025-02-11 01:24:10|47289|47269|47284|47264|47289|47269|47284|47264|5
1739237060000|2025-02-11 01:24:20|47289|47269|47288.6|47268.6|47289|47269|47288.6|47268.6|2
1739237070000|2025-02-11 01:24:30|47289|47269|47286.5|47266.5|47289|47269|47286.5|47266.5|1
1739237080000|2025-02-11 01:24:40|47289|47269|47294|47274|47294|47274|47289|47269|4
1739237090000|2025-02-11 01:24:50|47294.3|47274.3|47296.8|47276.8|47296.8|47276.8|47294.3|47274.3|2
1739237100000|2025-02-11 01:25:00|47299|47279|47299|47279|47301.5|47281.5|47299|47279|0
1739237110000|2025-02-11 01:25:10|47301.5|47281.5|47304|47284|47304|47284|47299|47279|5
1739237120000|2025-02-11 01:25:20|47301.5|47281.5|47299|47279|47301.5|47281.5|47299|47279|0
1739237130000|2025-02-11 01:25:30|47298.6|47278.6|47299|47279|47299|47279|47296.1|47276.1|0
1739237160000|2025-02-11 01:26:00|47296.5|47276.5|47296.5|47276.5|47301.5|47281.5|47296.5|47276.5|10
1739237170000|2025-02-11 01:26:10|47296.1|47276.1|47301.5|47281.5|47301.5|47281.5|47294|47274|2
1739237180000|2025-02-11 01:26:20|47304|47284|47301.5|47281.5|47304|47284|47301.5|47281.5|5
1739237190000|2025-02-11 01:26:30|||||||||1
1739237200000|2025-02-11 01:26:40|47301.9|47281.9|47304|47284|47304|47284|47301.9|47281.9|3
1739237210000|2025-02-11 01:26:50|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|0
1739237220000|2025-02-11 01:27:00|47299|47279|47294|47274|47299|47279|47294|47274|2
1739237230000|2025-02-11 01:27:10|47291.9|47271.9|47296.5|47276.5|47296.5|47276.5|47291.9|47271.9|1
1739237240000|2025-02-11 01:27:20|47296.9|47276.9|47304.4|47284.4|47304.4|47284.4|47296.9|47276.9|3
1739237250000|2025-02-11 01:27:30|47306.5|47286.5|47304|47284|47306.5|47286.5|47304|47284|3
1739237260000|2025-02-11 01:27:40|47301.9|47281.9|47294|47274|47301.9|47281.9|47294|47274|0
1739237270000|2025-02-11 01:27:50|47299|47279|47299|47279|47299|47279|47299|47279|1
1739237280000|2025-02-11 01:28:00|47299.4|47279.4|47304|47284|47304|47284|47299.4|47279.4|0
1739237290000|2025-02-11 01:28:10|47301.9|47281.9|47306.5|47286.5|47306.5|47286.5|47301.9|47281.9|4
1739237300000|2025-02-11 01:28:20|47309|47289|47309|47289|47309|47289|47309|47289|0
1739237310000|2025-02-11 01:28:30|47308.6|47288.6|47309|47289|47309|47289|47306.5|47286.5|0
1739237320000|2025-02-11 01:28:40|47304|47284|47304|47284|47304|47284|47304|47284|0
1739237330000|2025-02-11 01:28:50|47301.5|47281.5|47294|47274|47301.5|47281.5|47294|47274|2
1739237340000|2025-02-11 01:29:00|47294.4|47274.4|47291.5|47271.5|47294.4|47274.4|47291.5|47271.5|7
1739237350000|2025-02-11 01:29:10|47291.1|47271.1|47289|47269|47291.5|47271.5|47289|47269|4
1739237360000|2025-02-11 01:29:20|47286.5|47266.5|47289.4|47269.4|47291.9|47271.9|47286.5|47266.5|6
1739237370000|2025-02-11 01:29:30|47286.5|47266.5|47284|47264|47286.5|47266.5|47284|47264|5
1739237380000|2025-02-11 01:29:40|47284.4|47264.4|47289|47269|47289|47269|47284.4|47264.4|0
1739237390000|2025-02-11 01:29:50|47284|47264|47284|47264|47284|47264|47284|47264|1
1739237400000|2025-02-11 01:30:00|47283.6|47263.6|47279|47259|47283.6|47263.6|47279|47259|2
1739237410000|2025-02-11 01:30:10|47276.5|47256.5|47274|47254|47279|47259|47274|47254|3
1739237420000|2025-02-11 01:30:20|47274.4|47254.4|47279|47259|47279|47259|47274|47254|0
1739237430000|2025-02-11 01:30:30|47274|47254|47284|47264|47284|47264|47274|47254|12
1739237440000|2025-02-11 01:30:40|47286.5|47266.5|47296.5|47276.5|47296.5|47276.5|47286.5|47266.5|0
1739237450000|2025-02-11 01:30:50|47294.4|47274.4|47288.6|47268.6|47299|47279|47288.6|47268.6|0
1739237460000|2025-02-11 01:31:00|47289|47269|47284|47264|47289|47269|47284|47264|0
1739237470000|2025-02-11 01:31:10|47284.4|47264.4|47284|47264|47289|47269|47284|47264|1
1739237480000|2025-02-11 01:31:20|47283.6|47263.6|47276.5|47256.5|47283.6|47263.6|47274|47254|1
1739237490000|2025-02-11 01:31:30|47279|47259|47276.9|47256.9|47279|47259|47274|47254|1
1739237500000|2025-02-11 01:31:40|47281.5|47261.5|47283.6|47263.6|47288.6|47268.6|47281.5|47261.5|3
1739237510000|2025-02-11 01:31:50|47279|47259|47284|47264|47284|47264|47279|47259|1
1739237520000|2025-02-11 01:32:00|47286.5|47266.5|47289|47269|47289|47269|47286.5|47266.5|0
1739237530000|2025-02-11 01:32:10|47289.8|47269.8|47294|47274|47299|47279|47289.8|47269.8|2
1739237540000|2025-02-11 01:32:20|47294.4|47274.4|47294|47274|47299|47279|47294|47274|0
1739237550000|2025-02-11 01:32:30|47291.5|47271.5|47289|47269|47294|47274|47289|47269|0
1739237560000|2025-02-11 01:32:40|47294|47274|47294|47274|47294|47274|47291.1|47271.1|0
1739237570000|2025-02-11 01:32:50|47293.6|47273.6|47279|47259|47293.6|47273.6|47279|47259|5
1739237580000|2025-02-11 01:33:00|47276.5|47256.5|47269|47249|47276.5|47256.5|47269|47249|3
1739237590000|2025-02-11 01:33:10|47271.9|47251.9|47274|47254|47276.5|47256.5|47269|47249|0
1739237600000|2025-02-11 01:33:20|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|0
1739237610000|2025-02-11 01:33:30|47269.4|47249.4|47269|47249|47269.4|47249.4|47266.5|47246.5|5
1739237620000|2025-02-11 01:33:40|47269.4|47249.4|47276.5|47256.5|47276.5|47256.5|47269.4|47249.4|0
1739237630000|2025-02-11 01:33:50|47274|47254|47276.1|47256.1|47279|47259|47271.5|47251.5|12
1739237640000|2025-02-11 01:34:00|47273.6|47253.6|47259|47239|47274.4|47254.4|47259|47239|11
1739237650000|2025-02-11 01:34:10|47256.1|47236.1|47269|47249|47269|47249|47254|47234|6
1739237660000|2025-02-11 01:34:20|47269.4|47249.4|47276.5|47256.5|47276.5|47256.5|47269|47249|1
1739237670000|2025-02-11 01:34:30|47276.9|47256.9|47271.5|47251.5|47279|47259|47271.5|47251.5|4
1739237680000|2025-02-11 01:34:40|47271.9|47251.9|47279|47259|47279|47259|47269|47249|1
1739237690000|2025-02-11 01:34:50|47279.4|47259.4|47279|47259|47284|47264|47279|47259|1
1739237700000|2025-02-11 01:35:00|47279.4|47259.4|47299|47279|47299|47279|47279|47259|26
1739237710000|2025-02-11 01:35:10|47298.2|47278.2|47294|47274|47298.2|47278.2|47291.9|47271.9|4
1739237720000|2025-02-11 01:35:20|47296.1|47276.1|47304|47284|47304|47284|47296.1|47276.1|0
1739237730000|2025-02-11 01:35:30|47306.5|47286.5|47304|47284|47306.5|47286.5|47303.6|47283.6|4
1739237740000|2025-02-11 01:35:40|47301.5|47281.5|47304|47284|47306.5|47286.5|47301.5|47281.5|3
1739237750000|2025-02-11 01:35:50|47306.5|47286.5|47309|47289|47309|47289|47306.5|47286.5|0
1739237760000|2025-02-11 01:36:00|47306.5|47286.5|47304|47284|47309|47289|47304|47284|1
1739237770000|2025-02-11 01:36:10|47304.4|47284.4|47301.5|47281.5|47309|47289|47301.5|47281.5|2
1739237780000|2025-02-11 01:36:20|47301.1|47281.1|47299|47279|47301.5|47281.5|47294|47274|1
1739237790000|2025-02-11 01:36:30|47294|47274|47304.4|47284.4|47304.4|47284.4|47294|47274|2
1739237800000|2025-02-11 01:36:40|47304|47284|47299|47279|47304|47284|47299|47279|2
1739237810000|2025-02-11 01:36:50|47301.5|47281.5|47306.5|47286.5|47306.5|47286.5|47301.5|47281.5|0
1739237820000|2025-02-11 01:37:00|47309.8|47289.8|47306.5|47286.5|47309.8|47289.8|47306.5|47286.5|7
1739237830000|2025-02-11 01:37:10|47304|47284|47299|47279|47304|47284|47299|47279|0
1739237840000|2025-02-11 01:37:20|47301.1|47281.1|47291.9|47271.9|47301.5|47281.5|47291.9|47271.9|7
1739237850000|2025-02-11 01:37:30|47291.5|47271.5|47296.5|47276.5|47296.5|47276.5|47289.4|47269.4|1
1739237860000|2025-02-11 01:37:40|47296.9|47276.9|47299|47279|47301.5|47281.5|47296.9|47276.9|0
1739237870000|2025-02-11 01:37:50|47301.1|47281.1|47299|47279|47301.5|47281.5|47299|47279|2
1739237880000|2025-02-11 01:38:00|47301.5|47281.5|47309|47289|47309|47289|47301.5|47281.5|1
1739237890000|2025-02-11 01:38:10|47306.9|47286.9|47309.4|47289.4|47309.4|47289.4|47306.5|47286.5|2
1739237900000|2025-02-11 01:38:20|47311.9|47291.9|47324|47304|47324|47304|47311.9|47291.9|4
1739237910000|2025-02-11 01:38:30|||||||||3
1739237920000|2025-02-11 01:38:40|47324.4|47304.4|47336.5|47316.5|47336.5|47316.5|47324.4|47304.4|10
1739237930000|2025-02-11 01:38:50|47336.9|47316.9|47341.5|47321.5|47341.5|47321.5|47336.5|47316.5|4
1739237940000|2025-02-11 01:39:00|47341.9|47321.9|47354|47334|47354|47334|47341.9|47321.9|6
1739237950000|2025-02-11 01:39:10|47354.4|47334.4|47351.5|47331.5|47354.4|47334.4|47351.5|47331.5|3
1739237960000|2025-02-11 01:39:20|47353.6|47333.6|47351.5|47331.5|47354|47334|47349|47329|12
1739237970000|2025-02-11 01:39:30|47351.1|47331.1|47349|47329|47351.1|47331.1|47349|47329|3
1739237990000|2025-02-11 01:39:50|47346.9|47326.9|47346.5|47326.5|47346.9|47326.9|47346.5|47326.5|2
1739238000000|2025-02-11 01:40:00|47349|47329|47344|47324|47349|47329|47344|47324|1
1739238010000|2025-02-11 01:40:10|47344.8|47324.8|47343.6|47323.6|47349|47329|47343.6|47323.6|4
1739238020000|2025-02-11 01:40:20|47341.5|47321.5|47336.5|47316.5|47341.5|47321.5|47336.5|47316.5|10
1739238030000|2025-02-11 01:40:30|47336.1|47316.1|47331.5|47311.5|47336.1|47316.1|47329|47309|3
1739238040000|2025-02-11 01:40:40|47334|47314|47319.4|47299.4|47334|47314|47317.3|47297.3|10
1739238050000|2025-02-11 01:40:50|47319|47299|47319|47299|47319|47299|47314|47294|4
1739238060000|2025-02-11 01:41:00|47319.8|47299.8|47334|47314|47336.5|47316.5|47319.8|47299.8|4
1739238070000|2025-02-11 01:41:10|47338.6|47318.6|47339|47319|47339|47319|47334|47314|0
1739238080000|2025-02-11 01:41:20|47341.5|47321.5|47354|47334|47356.5|47336.5|47341.5|47321.5|4
1739238090000|2025-02-11 01:41:30|47349|47329|47354|47334|47359|47339|47349|47329|7
1739238100000|2025-02-11 01:41:40|47353.6|47333.6|47351.5|47331.5|47354|47334|47351.5|47331.5|6
1739238110000|2025-02-11 01:41:50|47349.4|47329.4|47339|47319|47349.4|47329.4|47339|47319|0
1739238120000|2025-02-11 01:42:00|47339.4|47319.4|47349|47329|47349|47329|47339.4|47319.4|0
1739238130000|2025-02-11 01:42:10|47349.4|47329.4|47349|47329|47351.5|47331.5|47349|47329|1
1739238140000|2025-02-11 01:42:20|47348.6|47328.6|47346.1|47326.1|47348.6|47328.6|47344.4|47324.4|1
1739238150000|2025-02-11 01:42:30|47344|47324|47336.1|47316.1|47344|47324|47336.1|47316.1|6
1739238160000|2025-02-11 01:42:40|47335.7|47315.7|47336.5|47316.5|47336.5|47316.5|47333.6|47313.6|1
1739238170000|2025-02-11 01:42:50|47336.9|47316.9|47339|47319|47339|47319|47336.5|47316.5|1
1739238180000|2025-02-11 01:43:00|47338.6|47318.6|47334.4|47314.4|47338.6|47318.6|47334.4|47314.4|2
1739238190000|2025-02-11 01:43:10|47326.9|47306.9|47324|47304|47326.9|47306.9|47324|47304|6
1739238200000|2025-02-11 01:43:20|47321.9|47301.9|47326.5|47306.5|47326.5|47306.5|47321.5|47301.5|0
1739238210000|2025-02-11 01:43:30|47329|47309|47329|47309|47329|47309|47329|47309|3
1739238220000|2025-02-11 01:43:40|47328.6|47308.6|47329.4|47309.4|47331.5|47311.5|47328.6|47308.6|11
1739238230000|2025-02-11 01:43:50|47331.5|47311.5|47339|47319|47339|47319|47329|47309|0
1739238250000|2025-02-11 01:44:10|47341.5|47321.5|47334|47314|47341.5|47321.5|47334|47314|4
1739238260000|2025-02-11 01:44:20|47333.6|47313.6|47331.1|47311.1|47333.6|47313.6|47331.1|47311.1|0
1739238270000|2025-02-11 01:44:30|47329|47309|47324|47304|47329|47309|47324|47304|0
1739238280000|2025-02-11 01:44:40|47326.5|47306.5|47329|47309|47329.4|47309.4|47324|47304|0
1739238290000|2025-02-11 01:44:50|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|1
1739238300000|2025-02-11 01:45:00|47329|47309|47324|47304|47329|47309|47324|47304|2
1739238310000|2025-02-11 01:45:10|47321.5|47301.5|47321.1|47301.1|47324|47304|47321.1|47301.1|4
1739238320000|2025-02-11 01:45:20|47319|47299|47311.5|47291.5|47319|47299|47309|47289|1
1739238330000|2025-02-11 01:45:30|47313.6|47293.6|47319|47299|47321.5|47301.5|47313.6|47293.6|0
1739238340000|2025-02-11 01:45:40|47321.5|47301.5|47324|47304|47326.5|47306.5|47319|47299|0
1739238350000|2025-02-11 01:45:50|47323.6|47303.6|47316.5|47296.5|47323.6|47303.6|47316.5|47296.5|3
1739238360000|2025-02-11 01:46:00|47314|47294|47321.1|47301.1|47321.1|47301.1|47314|47294|2
1739238370000|2025-02-11 01:46:10|47321.9|47301.9|47314|47294|47324.8|47304.8|47314|47294|6
1739238380000|2025-02-11 01:46:20|47311.5|47291.5|47311.5|47291.5|47314|47294|47311.5|47291.5|0
1739238390000|2025-02-11 01:46:30|47309|47289|47301.5|47281.5|47309|47289|47301.5|47281.5|3
1739238400000|2025-02-11 01:46:40|47301.1|47281.1|47304|47284|47304|47284|47296.5|47276.5|6
1739238410000|2025-02-11 01:46:50|47306.9|47286.9|47314|47294|47314|47294|47306.9|47286.9|0
1739238420000|2025-02-11 01:47:00|47316.5|47296.5|47319|47299|47319.4|47299.4|47316.5|47296.5|0
1739238430000|2025-02-11 01:47:10|47321.5|47301.5|47319|47299|47321.5|47301.5|47319|47299|1
1739238440000|2025-02-11 01:47:20|47316.9|47296.9|47314|47294|47316.9|47296.9|47314|47294|7
1739238450000|2025-02-11 01:47:30|47311.9|47291.9|47316.5|47296.5|47316.5|47296.5|47311.5|47291.5|2
1739238460000|2025-02-11 01:47:40|47311.9|47291.9|47311.9|47291.9|47314.4|47294.4|47311.9|47291.9|5
1739238470000|2025-02-11 01:47:50|47311.5|47291.5|47314.4|47294.4|47314.4|47294.4|47308.7|47288.7|4
1739238480000|2025-02-11 01:48:00|47317.3|47297.3|47324|47304|47324|47304|47317.3|47297.3|0
1739238490000|2025-02-11 01:48:10|47326.5|47306.5|47324|47304|47326.5|47306.5|47324|47304|1
1739238500000|2025-02-11 01:48:20|47321.5|47301.5|47319|47299|47324|47304|47319|47299|10
1739238510000|2025-02-11 01:48:30|47318.7|47298.7|47316.5|47296.5|47319|47299|47316.5|47296.5|1
1739238520000|2025-02-11 01:48:40|47319|47299|47324|47304|47324|47304|47319|47299|0
1739238530000|2025-02-11 01:48:50|47323.7|47303.7|47319|47299|47324|47304|47319|47299|0
1739238540000|2025-02-11 01:49:00|47323.3|47303.3|47326.5|47306.5|47326.5|47306.5|47323.3|47303.3|0
1739238550000|2025-02-11 01:49:10|47326.9|47306.9|47319|47299|47329|47309|47319|47299|5
1739238560000|2025-02-11 01:49:20|47318.7|47298.7|47316.9|47296.9|47318.7|47298.7|47316.5|47296.5|1
1739238570000|2025-02-11 01:49:30|47319|47299|47311.5|47291.5|47319|47299|47311.5|47291.5|3
1739238580000|2025-02-11 01:49:40|47309|47289|47309|47289|47309|47289|47309|47289|0
1739238590000|2025-02-11 01:49:50|47311.5|47291.5|47309|47289|47311.5|47291.5|47309|47289|2
1739238600000|2025-02-11 01:50:00|47304|47284|47304|47284|47304|47284|47301.2|47281.2|3
1739238610000|2025-02-11 01:50:10|47306.9|47286.9|47311.5|47291.5|47311.5|47291.5|47306.9|47286.9|2
1739238620000|2025-02-11 01:50:20|47309|47289|47304|47284|47311.5|47291.5|47304|47284|0
1739238630000|2025-02-11 01:50:30|47306.5|47286.5|47311.5|47291.5|47311.5|47291.5|47304|47284|1
1739238640000|2025-02-11 01:50:40|47311.9|47291.9|47316.5|47296.5|47316.5|47296.5|47311.9|47291.9|0
1739238650000|2025-02-11 01:50:50|47316.6|47296.6|47313.7|47293.7|47319.1|47299.1|47313.7|47293.7|6
1739238660000|2025-02-11 01:51:00|47311.6|47291.6|47309.1|47289.1|47314.1|47294.1|47309.1|47289.1|0
1739238670000|2025-02-11 01:51:10|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47296.6|47276.6|2
1739238680000|2025-02-11 01:51:20|47306.6|47286.6|47284.1|47264.1|47309.1|47289.1|47284.1|47264.1|6
1739238690000|2025-02-11 01:51:30|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|47276.6|47256.6|3
1739238700000|2025-02-11 01:51:40|47275.8|47255.8|47269.1|47249.1|47275.8|47255.8|47269.1|47249.1|2
1739238710000|2025-02-11 01:51:50|47264.1|47244.1|47274.1|47254.1|47274.1|47254.1|47264.1|47244.1|0
1739238720000|2025-02-11 01:52:00|47274.4|47254.4|47284.1|47264.1|47286.6|47266.6|47274.4|47254.4|2
1739238730000|2025-02-11 01:52:10|47283.7|47263.7|47281.6|47261.6|47284.1|47264.1|47281.6|47261.6|0
1739238740000|2025-02-11 01:52:20|47281.9|47261.9|47279.1|47259.1|47284.1|47264.1|47279.1|47259.1|2
1739238750000|2025-02-11 01:52:30|47281.6|47261.6|47279.1|47259.1|47284.1|47264.1|47279.1|47259.1|9
1739238760000|2025-02-11 01:52:40|47276.6|47256.6|47271.9|47251.9|47276.6|47256.6|47271.6|47251.6|2
1739238770000|2025-02-11 01:52:50|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47271.6|47251.6|0
1739238780000|2025-02-11 01:53:00|47278.3|47258.3|47289.1|47269.1|47289.1|47269.1|47278.3|47258.3|1
1739238790000|2025-02-11 01:53:10|47286.6|47266.6|47283.7|47263.7|47286.6|47266.6|47283.7|47263.7|6
1739238800000|2025-02-11 01:53:20|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|0
1739238810000|2025-02-11 01:53:30|47284.4|47264.4|47286.6|47266.6|47286.6|47266.6|47284.1|47264.1|0
1739238820000|2025-02-11 01:53:40|47286.2|47266.2|47279.1|47259.1|47286.2|47266.2|47279.1|47259.1|2
1739238830000|2025-02-11 01:53:50|47278.7|47258.7|47279.1|47259.1|47279.1|47259.1|47274.1|47254.1|3
1739238840000|2025-02-11 01:54:00|47281.2|47261.2|47281.6|47261.6|47281.6|47261.6|47281.2|47261.2|0
1739238850000|2025-02-11 01:54:10|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|1
1739238860000|2025-02-11 01:54:20|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|47284.1|47264.1|0
1739238870000|2025-02-11 01:54:30|47286.9|47266.9|47296.6|47276.6|47296.6|47276.6|47286.9|47266.9|3
1739238880000|2025-02-11 01:54:40|47294.1|47274.1|47296.6|47276.6|47299.1|47279.1|47294.1|47274.1|3
1739238890000|2025-02-11 01:54:50|47297|47277|47299.1|47279.1|47299.1|47279.1|47294.1|47274.1|2
1739238900000|2025-02-11 01:55:00|47301.6|47281.6|47304.1|47284.1|47306.6|47286.6|47301.6|47281.6|0
1739238910000|2025-02-11 01:55:10|47306.6|47286.6|47299.1|47279.1|47309.1|47289.1|47299.1|47279.1|1
1739238920000|2025-02-11 01:55:20|47294.1|47274.1|47299.1|47279.1|47299.1|47279.1|47294.1|47274.1|3
1739238930000|2025-02-11 01:55:30|47296.6|47276.6|47299.1|47279.1|47299.1|47279.1|47294.1|47274.1|1
1739238940000|2025-02-11 01:55:40|47299.5|47279.5|47311.6|47291.6|47314.1|47294.1|47299.5|47279.5|13
1739238950000|2025-02-11 01:55:50|47311.2|47291.2|47308.3|47288.3|47314.1|47294.1|47308.3|47288.3|10
1739238960000|2025-02-11 01:56:00|47299.8|47279.8|47299.1|47279.1|47299.8|47279.8|47296.2|47276.2|2
1739238970000|2025-02-11 01:56:10|47299.5|47279.5|47302|47282|47302|47282|47299.1|47279.1|0
1739238980000|2025-02-11 01:56:20|47302.3|47282.3|47309.1|47289.1|47309.1|47289.1|47302.3|47282.3|7
1739238990000|2025-02-11 01:56:30|47309.5|47289.5|47317|47297|47317|47297|47309.5|47289.5|0
1739239000000|2025-02-11 01:56:40|47322|47302|47329.1|47309.1|47329.1|47309.1|47322|47302|5
1739239010000|2025-02-11 01:56:50|47331.6|47311.6|47323.7|47303.7|47331.6|47311.6|47321.2|47301.2|7
1739239020000|2025-02-11 01:57:00|47324.5|47304.5|47326.6|47306.6|47331.6|47311.6|47324.1|47304.1|22
1739239040000|2025-02-11 01:57:20|47322.3|47302.3|47314.1|47294.1|47322.3|47302.3|47314.1|47294.1|14
1739239050000|2025-02-11 01:57:30|47311.6|47291.6|47314.1|47294.1|47314.1|47294.1|47311.6|47291.6|1
1739239060000|2025-02-11 01:57:40|47314.5|47294.5|47321.6|47301.6|47321.6|47301.6|47314.5|47294.5|0
1739239070000|2025-02-11 01:57:50|47323.7|47303.7|47326.6|47306.6|47326.6|47306.6|47323.7|47303.7|0
1739239080000|2025-02-11 01:58:00|47324.1|47304.1|47321.6|47301.6|47324.1|47304.1|47319.1|47299.1|1
1739239090000|2025-02-11 01:58:10|47321.2|47301.2|47321.6|47301.6|47324.1|47304.1|47319.1|47299.1|2
1739239100000|2025-02-11 01:58:20|47322|47302|47324.1|47304.1|47324.5|47304.5|47322|47302|2
1739239110000|2025-02-11 01:58:30|47326.6|47306.6|47329.1|47309.1|47329.1|47309.1|47326.6|47306.6|1
1739239120000|2025-02-11 01:58:40|47326.2|47306.2|47319.1|47299.1|47326.2|47306.2|47319.1|47299.1|1
1739239130000|2025-02-11 01:58:50|47314.1|47294.1|47326.2|47306.2|47326.2|47306.2|47314.1|47294.1|11
1739239140000|2025-02-11 01:59:00|47330.4|47310.4|47341.6|47321.6|47341.6|47321.6|47330.4|47310.4|26
1739239150000|2025-02-11 01:59:10|47342|47322|47342|47322|47342|47322|47341.6|47321.6|2
1739239160000|2025-02-11 01:59:20|47343.7|47323.7|47347|47327|47347|47327|47342|47322|6
1739239170000|2025-02-11 01:59:30|47346.2|47326.2|47349.1|47329.1|47349.1|47329.1|47344.1|47324.1|3
1739239180000|2025-02-11 01:59:40|||||||||1
1739239190000|2025-02-11 01:59:50|47352|47332|47349.1|47329.1|47352|47332|47349.1|47329.1|5
1739239200000|2025-02-11 02:00:00|47351.6|47331.6|47346.6|47326.6|47351.6|47331.6|47344.1|47324.1|10
1739239210000|2025-02-11 02:00:10|47344.1|47324.1|47339.1|47319.1|47344.1|47324.1|47336.2|47316.2|6
1739239220000|2025-02-11 02:00:20|47337|47317|47336.6|47316.6|47339.1|47319.1|47334.1|47314.1|3
1739239230000|2025-02-11 02:00:30|47337|47317|47339.1|47319.1|47339.1|47319.1|47336.6|47316.6|0
1739239240000|2025-02-11 02:00:40|47341.6|47321.6|47344.1|47324.1|47344.1|47324.1|47339.5|47319.5|3
1739239250000|2025-02-11 02:00:50|47344.5|47324.5|47351.6|47331.6|47351.6|47331.6|47344.5|47324.5|3
1739239260000|2025-02-11 02:01:00|47351.2|47331.2|47351.2|47331.2|47351.2|47331.2|47350.8|47330.8|2
1739239270000|2025-02-11 02:01:10|47348.7|47328.7|47352|47332|47352|47332|47348.7|47328.7|2
1739239280000|2025-02-11 02:01:20|47354.1|47334.1|47349.1|47329.1|47359.1|47339.1|47349.1|47329.1|2
1739239290000|2025-02-11 02:01:30|47351.6|47331.6|47348.7|47328.7|47351.6|47331.6|47348.7|47328.7|3
1739239300000|2025-02-11 02:01:40|47346.6|47326.6|47339.1|47319.1|47346.6|47326.6|47339.1|47319.1|2
1739239310000|2025-02-11 02:01:50|47343.7|47323.7|47331.6|47311.6|47344.1|47324.1|47331.6|47311.6|2
1739239320000|2025-02-11 02:02:00|47331.2|47311.2|47339.1|47319.1|47342|47322|47331.2|47311.2|1
1739239330000|2025-02-11 02:02:10|47339.5|47319.5|47349.1|47329.1|47351.6|47331.6|47339.5|47319.5|7
1739239340000|2025-02-11 02:02:20|47346.2|47326.2|47339.1|47319.1|47346.2|47326.2|47339.1|47319.1|5
1739239350000|2025-02-11 02:02:30|47337|47317|47334.1|47314.1|47339.1|47319.1|47334.1|47314.1|1
1739239360000|2025-02-11 02:02:40|47334.5|47314.5|47334.1|47314.1|47336.6|47316.6|47331.6|47311.6|1
1739239370000|2025-02-11 02:02:50|47336.2|47316.2|47334.1|47314.1|47336.2|47316.2|47334.1|47314.1|1
1739239380000|2025-02-11 02:03:00|47336.6|47316.6|47339.5|47319.5|47339.5|47319.5|47334.1|47314.1|4
1739239390000|2025-02-11 02:03:10|47342|47322|47347|47327|47347|47327|47342|47322|2
1739239400000|2025-02-11 02:03:20|47346.6|47326.6|47331.6|47311.6|47346.6|47326.6|47331.6|47311.6|12
1739239410000|2025-02-11 02:03:30|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|2
1739239420000|2025-02-11 02:03:40|47327|47307|47314.1|47294.1|47327|47307|47311.6|47291.6|4
1739239430000|2025-02-11 02:03:50|47317|47297|47311.6|47291.6|47317|47297|47311.6|47291.6|1
1739239440000|2025-02-11 02:04:00|47314.1|47294.1|47316.6|47296.6|47316.6|47296.6|47314.1|47294.1|3
1739239450000|2025-02-11 02:04:10|47317|47297|47321.6|47301.6|47321.6|47301.6|47317|47297|2
1739239460000|2025-02-11 02:04:20|47322|47302|47322|47302|47324.1|47304.1|47321.6|47301.6|7
1739239470000|2025-02-11 02:04:30|47321.6|47301.6|47321.6|47301.6|47321.6|47301.6|47321.6|47301.6|1
1739239480000|2025-02-11 02:04:40|47323.7|47303.7|47323.7|47303.7|47323.7|47303.7|47323.7|47303.7|6
1739239490000|2025-02-11 02:04:50|47326.2|47306.2|47326.6|47306.6|47326.6|47306.6|47323.7|47303.7|4
1739239510000|2025-02-11 02:05:10|47329.5|47309.5|47336.6|47316.6|47336.6|47316.6|47329.5|47309.5|8
1739239520000|2025-02-11 02:05:20|47334.1|47314.1|47339.1|47319.1|47339.1|47319.1|47334.1|47314.1|2
1739239530000|2025-02-11 02:05:30|47339.5|47319.5|47341.6|47321.6|47341.6|47321.6|47339.1|47319.1|1
1739239540000|2025-02-11 02:05:40|47344.1|47324.1|47344.1|47324.1|47346.6|47326.6|47344.1|47324.1|0
1739239550000|2025-02-11 02:05:50|||||||||4
1739239560000|2025-02-11 02:06:00|47341.2|47321.2|47349.1|47329.1|47351.6|47331.6|47341.2|47321.2|0
1739239580000|2025-02-11 02:06:20|47346.6|47326.6|47344.1|47324.1|47346.6|47326.6|47344.1|47324.1|0
1739239590000|2025-02-11 02:06:30|47343.7|47323.7|47334.1|47314.1|47343.7|47323.7|47334.1|47314.1|1
1739239600000|2025-02-11 02:06:40|47333.7|47313.7|47329.1|47309.1|47334.1|47314.1|47329.1|47309.1|1
1739239610000|2025-02-11 02:06:50|47331.6|47311.6|47334.1|47314.1|47334.1|47314.1|47329.1|47309.1|3
1739239620000|2025-02-11 02:07:00|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|0
1739239640000|2025-02-11 02:07:20|47326.6|47306.6|47324.1|47304.1|47326.6|47306.6|47324.1|47304.1|0
1739239650000|2025-02-11 02:07:30|47323.7|47303.7|47319.1|47299.1|47324.1|47304.1|47319.1|47299.1|1
1739239660000|2025-02-11 02:07:40|47321.6|47301.6|47319.1|47299.1|47321.6|47301.6|47319.1|47299.1|3
1739239670000|2025-02-11 02:07:50|47316.6|47296.6|47311.6|47291.6|47316.6|47296.6|47311.6|47291.6|1
1739239680000|2025-02-11 02:08:00|47314.1|47294.1|47317|47297|47317|47297|47314.1|47294.1|1
1739239690000|2025-02-11 02:08:10|47319.5|47299.5|47324.1|47304.1|47324.1|47304.1|47319.5|47299.5|0
1739239700000|2025-02-11 02:08:20|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|1
1739239710000|2025-02-11 02:08:30|47328.7|47308.7|47321.6|47301.6|47328.7|47308.7|47321.6|47301.6|0
1739239720000|2025-02-11 02:08:40|47314.1|47294.1|47319.1|47299.1|47319.1|47299.1|47314.1|47294.1|2
1739239730000|2025-02-11 02:08:50|47321.6|47301.6|47319.1|47299.1|47324.1|47304.1|47319.1|47299.1|0
1739239740000|2025-02-11 02:09:00|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|47314.1|47294.1|0
1739239750000|2025-02-11 02:09:10|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|0
1739239770000|2025-02-11 02:09:30|47321.6|47301.6|47324.1|47304.1|47326.6|47306.6|47319.1|47299.1|3
1739239780000|2025-02-11 02:09:40|47324.5|47304.5|47324.1|47304.1|47324.5|47304.5|47324.1|47304.1|1
1739239790000|2025-02-11 02:09:50|47324.9|47304.9|47324.1|47304.1|47326.6|47306.6|47324.1|47304.1|0
1739239800000|2025-02-11 02:10:00|47324.5|47304.5|47336.6|47316.6|47339.1|47319.1|47324.5|47304.5|6
1739239810000|2025-02-11 02:10:10|47334.1|47314.1|47334.1|47314.1|47334.1|47314.1|47331.6|47311.6|0
1739239820000|2025-02-11 02:10:20|47333.7|47313.7|47331.6|47311.6|47334.1|47314.1|47331.6|47311.6|2
1739239830000|2025-02-11 02:10:30|47332|47312|47339.1|47319.1|47339.1|47319.1|47331.6|47311.6|1
1739239840000|2025-02-11 02:10:40|47341.6|47321.6|47339.1|47319.1|47344.1|47324.1|47338.7|47318.7|2
1739239850000|2025-02-11 02:10:50|47343.7|47323.7|47339.1|47319.1|47344.1|47324.1|47339.1|47319.1|0
1739239870000|2025-02-11 02:11:10|47336.6|47316.6|47336.6|47316.6|47336.6|47316.6|47336.6|47316.6|2
1739239880000|2025-02-11 02:11:20|47337|47317|47339.1|47319.1|47341.6|47321.6|47337|47317|0
1739239890000|2025-02-11 02:11:30|47338.7|47318.7|47331.6|47311.6|47338.7|47318.7|47329.1|47309.1|2
1739239900000|2025-02-11 02:11:40|47331.2|47311.2|47331.6|47311.6|47334.1|47314.1|47329.1|47309.1|0
1739239910000|2025-02-11 02:11:50|47334.1|47314.1|47324.1|47304.1|47334.1|47314.1|47324.1|47304.1|5
1739239920000|2025-02-11 02:12:00|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|47324.1|47304.1|0
1739239930000|2025-02-11 02:12:10|47331.6|47311.6|47329.1|47309.1|47331.6|47311.6|47329.1|47309.1|0
1739239940000|2025-02-11 02:12:20|47328.7|47308.7|47324.1|47304.1|47328.7|47308.7|47324.1|47304.1|0
1739239950000|2025-02-11 02:12:30|47329.1|47309.1|47326.6|47306.6|47329.1|47309.1|47326.6|47306.6|0
1739239960000|2025-02-11 02:12:40|47324.1|47304.1|47321.6|47301.6|47324.1|47304.1|47321.6|47301.6|1
1739239970000|2025-02-11 02:12:50|47324.1|47304.1|47319.1|47299.1|47324.1|47304.1|47319.1|47299.1|1
1739239980000|2025-02-11 02:13:00|47318.7|47298.7|47314.1|47294.1|47319.1|47299.1|47314.1|47294.1|5
1739239990000|2025-02-11 02:13:10|||||||||1
1739240000000|2025-02-11 02:13:20|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|47313.7|47293.7|3
1739240010000|2025-02-11 02:13:30|47317|47297|47319.1|47299.1|47321.2|47301.2|47317|47297|0
1739240020000|2025-02-11 02:13:40|47321.6|47301.6|47304.1|47284.1|47321.6|47301.6|47304.1|47284.1|6
1739240030000|2025-02-11 02:13:50|47303.7|47283.7|47306.6|47286.6|47309.1|47289.1|47303.7|47283.7|5
1739240040000|2025-02-11 02:14:00|47304.1|47284.1|47301.6|47281.6|47304.1|47284.1|47301.6|47281.6|1
1739240050000|2025-02-11 02:14:10|47299.5|47279.5|47296.6|47276.6|47299.5|47279.5|47296.6|47276.6|1
1739240060000|2025-02-11 02:14:20|47294.5|47274.5|47289.1|47269.1|47294.5|47274.5|47289.1|47269.1|3
1739240070000|2025-02-11 02:14:30|47288.7|47268.7|47271.2|47251.2|47288.7|47268.7|47271.2|47251.2|11
1739240080000|2025-02-11 02:14:40|47269.1|47249.1|47269.1|47249.1|47274.1|47254.1|47264.9|47244.9|13
1739240090000|2025-02-11 02:14:50|47271.6|47251.6|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|1
1739240100000|2025-02-11 02:15:00|47266.6|47246.6|47261.6|47241.6|47269.1|47249.1|47261.6|47241.6|6
1739240110000|2025-02-11 02:15:10|47261.2|47241.2|47259.1|47239.1|47261.2|47241.2|47259.1|47239.1|3
1739240120000|2025-02-11 02:15:20|47261.6|47241.6|47264.1|47244.1|47264.1|47244.1|47259.1|47239.1|2
1739240130000|2025-02-11 02:15:30|47264.5|47244.5|47236.2|47216.2|47266.6|47246.6|47236.2|47216.2|64
1739240140000|2025-02-11 02:15:40|47235.9|47215.9|47229.1|47209.1|47235.9|47215.9|47229.1|47209.1|10
1739240150000|2025-02-11 02:15:50|47229.5|47209.5|47229.1|47209.1|47229.5|47209.5|47229.1|47209.1|2
1739240160000|2025-02-11 02:16:00|47231.2|47211.2|47249.1|47229.1|47249.1|47229.1|47231.2|47211.2|6
1739240170000|2025-02-11 02:16:10|47251.3|47231.3|47244.1|47224.1|47251.3|47231.3|47244.1|47224.1|5
1739240180000|2025-02-11 02:16:20|47248.8|47228.8|47244.1|47224.1|47249.1|47229.1|47244.1|47224.1|0
1739240190000|2025-02-11 02:16:30|47239.1|47219.1|47239.5|47219.5|47239.5|47219.5|47239.1|47219.1|0
1739240200000|2025-02-11 02:16:40|47244.1|47224.1|47228.8|47208.8|47244.1|47224.1|47228.8|47208.8|10
1739240210000|2025-02-11 02:16:50|47226.6|47206.6|47211.3|47191.3|47226.6|47206.6|47211.3|47191.3|5
1739240220000|2025-02-11 02:17:00|47209.1|47189.1|47229.1|47209.1|47229.1|47209.1|47209.1|47189.1|3
1739240230000|2025-02-11 02:17:10|47231.6|47211.6|47229.1|47209.1|47231.6|47211.6|47229.1|47209.1|1
1739240240000|2025-02-11 02:17:20|47226.3|47206.3|47223.8|47203.8|47226.3|47206.3|47223.8|47203.8|1
1739240250000|2025-02-11 02:17:30|47221.6|47201.6|47214.1|47194.1|47221.6|47201.6|47214.1|47194.1|1
1739240260000|2025-02-11 02:17:40|47211.3|47191.3|47206.6|47186.6|47211.3|47191.3|47206.6|47186.6|4
1739240270000|2025-02-11 02:17:50|47197|47177|47181.6|47161.6|47197|47177|47181.6|47161.6|16
1739240280000|2025-02-11 02:18:00|47184.1|47164.1|47199.5|47179.5|47201.6|47181.6|47184.1|47164.1|12
1739240290000|2025-02-11 02:18:10|47199.1|47179.1|47199.1|47179.1|47204.1|47184.1|47199.1|47179.1|6
1739240310000|2025-02-11 02:18:30|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|0
1739240320000|2025-02-11 02:18:40|47197.4|47177.4|47159.1|47139.1|47197.4|47177.4|47158.8|47138.8|88
1739240330000|2025-02-11 02:18:50|47161.6|47141.6|47159.1|47139.1|47164.1|47144.1|47159.1|47139.1|19
1739240340000|2025-02-11 02:19:00|47161.6|47141.6|47174.1|47154.1|47174.1|47154.1|47161.6|47141.6|5
1739240350000|2025-02-11 02:19:10|47176.6|47156.6|47179.1|47159.1|47179.1|47159.1|47176.6|47156.6|0
1739240360000|2025-02-11 02:19:20|47183.4|47163.4|47189.1|47169.1|47194.1|47174.1|47183.4|47163.4|4
1739240370000|2025-02-11 02:19:30|47188.4|47168.4|47186.3|47166.3|47188.4|47168.4|47186.3|47166.3|7
1739240380000|2025-02-11 02:19:40|47186.6|47166.6|47189.1|47169.1|47189.1|47169.1|47186.6|47166.6|0
1739240390000|2025-02-11 02:19:50|47191.6|47171.6|47194.1|47174.1|47194.1|47174.1|47191.6|47171.6|1
1739240400000|2025-02-11 02:20:00|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|1
1739240410000|2025-02-11 02:20:10|47194.5|47174.5|47196.7|47176.7|47196.7|47176.7|47194.5|47174.5|0
1739240420000|2025-02-11 02:20:20|47194.2|47174.2|47196.7|47176.7|47196.7|47176.7|47194.2|47174.2|3
1739240430000|2025-02-11 02:20:30|47198.8|47178.8|47204.2|47184.2|47204.2|47184.2|47198.8|47178.8|5
1739240440000|2025-02-11 02:20:40|47203.8|47183.8|47201.3|47181.3|47203.8|47183.8|47201.3|47181.3|3
1739240450000|2025-02-11 02:20:50|47200.1|47180.1|47171.7|47151.7|47200.1|47180.1|47171.7|47151.7|10
1739240460000|2025-02-11 02:21:00|47169.5|47149.5|47164.2|47144.2|47169.5|47149.5|47163.8|47143.8|14
1739240470000|2025-02-11 02:21:10|47166.7|47146.7|47166.7|47146.7|47169.2|47149.2|47166.7|47146.7|7
1739240480000|2025-02-11 02:21:20|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47163.8|47143.8|10
1739240490000|2025-02-11 02:21:30|47166.7|47146.7|47174.2|47154.2|47174.2|47154.2|47166.7|47146.7|3
1739240500000|2025-02-11 02:21:40|47179.2|47159.2|47178.8|47158.8|47179.2|47159.2|47178.8|47158.8|3
1739240510000|2025-02-11 02:21:50|47178.4|47158.4|47174.2|47154.2|47178.4|47158.4|47174.2|47154.2|1
1739240520000|2025-02-11 02:22:00|47172|47152|47171.7|47151.7|47174.2|47154.2|47169.5|47149.5|2
1739240530000|2025-02-11 02:22:10|47172|47152|47171.7|47151.7|47174.2|47154.2|47171.7|47151.7|0
1739240540000|2025-02-11 02:22:20|47173.8|47153.8|47176.7|47156.7|47176.7|47156.7|47173.8|47153.8|1
1739240550000|2025-02-11 02:22:30|47174.2|47154.2|47174.2|47154.2|47174.2|47154.2|47174.2|47154.2|0
1739240560000|2025-02-11 02:22:40|47176.7|47156.7|47181.7|47161.7|47181.7|47161.7|47176.7|47156.7|0
1739240570000|2025-02-11 02:22:50|47179.2|47159.2|47177|47157|47179.2|47159.2|47177|47157|0
1739240580000|2025-02-11 02:23:00|47179.2|47159.2|47179.2|47159.2|47179.2|47159.2|47176.7|47156.7|0
1739240590000|2025-02-11 02:23:10|47181.7|47161.7|47181.7|47161.7|47181.7|47161.7|47181.7|47161.7|7
1739240600000|2025-02-11 02:23:20|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|0
1739240610000|2025-02-11 02:23:30|47186.7|47166.7|47184.2|47164.2|47189.2|47169.2|47184.2|47164.2|1
1739240620000|2025-02-11 02:23:40|47184.5|47164.5|47184.2|47164.2|47189.2|47169.2|47184.2|47164.2|0
1739240630000|2025-02-11 02:23:50|47186.7|47166.7|47181.7|47161.7|47187|47167|47181.7|47161.7|2
1739240640000|2025-02-11 02:24:00|47182|47162|47189.2|47169.2|47189.2|47169.2|47182|47162|0
1739240650000|2025-02-11 02:24:10|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|3
1739240660000|2025-02-11 02:24:20|47194.2|47174.2|47196.7|47176.7|47196.7|47176.7|47193.8|47173.8|0
1739240670000|2025-02-11 02:24:30|47199.2|47179.2|47201.3|47181.3|47204.2|47184.2|47199.2|47179.2|2
1739240680000|2025-02-11 02:24:40|47199.2|47179.2|47199.2|47179.2|47199.6|47179.6|47199.2|47179.2|1
1739240690000|2025-02-11 02:24:50|47201.7|47181.7|47194.2|47174.2|47201.7|47181.7|47194.2|47174.2|3
1739240700000|2025-02-11 02:25:00|47196.7|47176.7|47194.2|47174.2|47196.7|47176.7|47194.2|47174.2|1
1739240710000|2025-02-11 02:25:10|47194.6|47174.6|47196.7|47176.7|47196.7|47176.7|47194.6|47174.6|0
1739240720000|2025-02-11 02:25:20|47199.2|47179.2|47201.7|47181.7|47201.7|47181.7|47199.2|47179.2|1
1739240730000|2025-02-11 02:25:30|47204.2|47184.2|47209.2|47189.2|47209.2|47189.2|47204.2|47184.2|4
1739240740000|2025-02-11 02:25:40|47211.7|47191.7|47211.7|47191.7|47211.7|47191.7|47211.7|47191.7|4
1739240760000|2025-02-11 02:26:00|47211.3|47191.3|47211.7|47191.7|47211.7|47191.7|47209.2|47189.2|0
1739240770000|2025-02-11 02:26:10|47209.2|47189.2|47211.7|47191.7|47211.7|47191.7|47209.2|47189.2|1
1739240790000|2025-02-11 02:26:30|47209.2|47189.2|47214.2|47194.2|47214.2|47194.2|47209.2|47189.2|0
1739240800000|2025-02-11 02:26:40|47217.1|47197.1|47219.2|47199.2|47219.2|47199.2|47216.7|47196.7|6
1739240810000|2025-02-11 02:26:50|47221.3|47201.3|47224.2|47204.2|47224.2|47204.2|47219.2|47199.2|0
1739240820000|2025-02-11 02:27:00|47219.2|47199.2|47219.2|47199.2|47219.2|47199.2|47219.2|47199.2|0
1739240830000|2025-02-11 02:27:10|||||||||1
1739240840000|2025-02-11 02:27:20|47219.6|47199.6|47219.2|47199.2|47221.7|47201.7|47219.2|47199.2|0
1739240850000|2025-02-11 02:27:30|||||||||2
1739240870000|2025-02-11 02:27:50|47218.8|47198.8|47214.2|47194.2|47218.8|47198.8|47211.7|47191.7|0
1739240880000|2025-02-11 02:28:00|47211.7|47191.7|47216.7|47196.7|47216.7|47196.7|47211.7|47191.7|4
1739240890000|2025-02-11 02:28:10|47214.2|47194.2|47219.2|47199.2|47219.2|47199.2|47214.2|47194.2|0
1739240900000|2025-02-11 02:28:20|47216.7|47196.7|47214.2|47194.2|47219.2|47199.2|47214.2|47194.2|6
1739240910000|2025-02-11 02:28:30|47213.4|47193.4|47214.2|47194.2|47214.2|47194.2|47213.4|47193.4|0
1739240920000|2025-02-11 02:28:40|47211.7|47191.7|47214.2|47194.2|47214.2|47194.2|47209.2|47189.2|1
1739240930000|2025-02-11 02:28:50|47211.7|47191.7|47209.2|47189.2|47211.7|47191.7|47209.2|47189.2|1
1739240940000|2025-02-11 02:29:00|47205|47185|47205|47185|47205|47185|47205|47185|12
1739240950000|2025-02-11 02:29:10|47207.1|47187.1|47207.1|47187.1|47207.1|47187.1|47204.6|47184.6|1
1739240960000|2025-02-11 02:29:20|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|1
1739240970000|2025-02-11 02:29:30|47211.7|47191.7|47214.2|47194.2|47214.6|47194.6|47211.7|47191.7|2
1739240980000|2025-02-11 02:29:40|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|1
1739240990000|2025-02-11 02:29:50|47211.7|47191.7|47214.2|47194.2|47214.2|47194.2|47209.2|47189.2|1
1739241000000|2025-02-11 02:30:00|47211.7|47191.7|47209.2|47189.2|47216.7|47196.7|47206.3|47186.3|6
1739241010000|2025-02-11 02:30:10|47207.1|47187.1|47199.2|47179.2|47207.1|47187.1|47199.2|47179.2|0
1739241020000|2025-02-11 02:30:20|47201.7|47181.7|47199.2|47179.2|47204.2|47184.2|47199.2|47179.2|0
1739241030000|2025-02-11 02:30:30|47201.7|47181.7|47194.2|47174.2|47201.7|47181.7|47194.2|47174.2|2
1739241040000|2025-02-11 02:30:40|47191.7|47171.7|47189.2|47169.2|47191.7|47171.7|47186.7|47166.7|2
1739241050000|2025-02-11 02:30:50|47186.7|47166.7|47179.2|47159.2|47186.7|47166.7|47179.2|47159.2|2
1739241060000|2025-02-11 02:31:00|47181.3|47161.3|47181.7|47161.7|47188.8|47168.8|47181.3|47161.3|5
1739241070000|2025-02-11 02:31:10|47182.1|47162.1|47184.2|47164.2|47189.2|47169.2|47182.1|47162.1|1
1739241080000|2025-02-11 02:31:20|47181.7|47161.7|47184.2|47164.2|47186.7|47166.7|47181.7|47161.7|0
1739241090000|2025-02-11 02:31:30|47181.7|47161.7|47171.3|47151.3|47181.7|47161.7|47171.3|47151.3|11
1739241100000|2025-02-11 02:31:40|47168.8|47148.8|47159.2|47139.2|47168.8|47148.8|47159.2|47139.2|5
1739241110000|2025-02-11 02:31:50|47161.7|47141.7|47156.7|47136.7|47161.7|47141.7|47156.7|47136.7|3
1739241120000|2025-02-11 02:32:00|47157.1|47137.1|47144.2|47124.2|47159.2|47139.2|47144.2|47124.2|15
1739241130000|2025-02-11 02:32:10|47142.1|47122.1|47126.7|47106.7|47142.1|47122.1|47126.7|47106.7|41
1739241140000|2025-02-11 02:32:20|47124.2|47104.2|47124.2|47104.2|47129.2|47109.2|47124.2|47104.2|38
1739241150000|2025-02-11 02:32:30|47123.8|47103.8|47121.3|47101.3|47129.2|47109.2|47121.3|47101.3|16
1739241160000|2025-02-11 02:32:40|47120.9|47100.9|47109.2|47089.2|47120.9|47100.9|47109.2|47089.2|8
1739241170000|2025-02-11 02:32:50|47110|47090|47109.6|47089.6|47114.2|47094.2|47108.4|47088.4|5
1739241180000|2025-02-11 02:33:00|47111.7|47091.7|47099.2|47079.2|47111.7|47091.7|47099.2|47079.2|11
1739241190000|2025-02-11 02:33:10|47098.8|47078.8|47081.3|47061.3|47099.2|47079.2|47081.3|47061.3|7
1739241200000|2025-02-11 02:33:20|47079.6|47059.6|47084.2|47064.2|47086.7|47066.7|47074.2|47054.2|10
1739241210000|2025-02-11 02:33:30|47079.2|47059.2|47074.2|47054.2|47079.2|47059.2|47069.2|47049.2|8
1739241220000|2025-02-11 02:33:40|47076.7|47056.7|47061.3|47041.3|47076.7|47056.7|47054.2|47034.2|23
1739241230000|2025-02-11 02:33:50|47061.7|47041.7|47049.2|47029.2|47061.7|47041.7|47048.4|47028.4|19
1739241240000|2025-02-11 02:34:00|47051.3|47031.3|47054.2|47034.2|47054.2|47034.2|47046.3|47026.3|11
1739241250000|2025-02-11 02:34:10|47055|47035|47069.6|47049.6|47069.6|47049.6|47055|47035|6
1739241260000|2025-02-11 02:34:20|47071.7|47051.7|47069.2|47049.2|47074.6|47054.6|47069.2|47049.2|11
1739241270000|2025-02-11 02:34:30|47069.6|47049.6|47071.7|47051.7|47071.7|47051.7|47069.2|47049.2|1
1739241280000|2025-02-11 02:34:40|47071.3|47051.3|47064.6|47044.6|47071.3|47051.3|47064.2|47044.2|2
1739241290000|2025-02-11 02:34:50|47064.2|47044.2|47069.2|47049.2|47069.2|47049.2|47064.2|47044.2|4
1739241300000|2025-02-11 02:35:00|47064.2|47044.2|47062.1|47042.1|47069.2|47049.2|47051.7|47031.7|1
1739241310000|2025-02-11 02:35:10|47060|47040|47067.5|47047.5|47067.5|47047.5|47059.2|47039.2|3
1739241320000|2025-02-11 02:35:20|47069.6|47049.6|47071.7|47051.7|47074.6|47054.6|47066.3|47046.3|11
1739241330000|2025-02-11 02:35:30|47071.3|47051.3|47069.2|47049.2|47071.3|47051.3|47064.2|47044.2|4
1739241340000|2025-02-11 02:35:40|47068.4|47048.4|47063.8|47043.8|47069.2|47049.2|47063.8|47043.8|8
1739241350000|2025-02-11 02:35:50|47064.2|47044.2|47077.1|47057.1|47077.1|47057.1|47059.2|47039.2|19
1739241360000|2025-02-11 02:36:00|47076.3|47056.3|47066.3|47046.3|47077.1|47057.1|47066.3|47046.3|12
1739241370000|2025-02-11 02:36:10|47064.2|47044.2|47056.7|47036.7|47064.6|47044.6|47054.2|47034.2|5
1739241380000|2025-02-11 02:36:20|47056.3|47036.3|47046.7|47026.7|47056.3|47036.3|47046.7|47026.7|4
1739241390000|2025-02-11 02:36:30|47044.2|47024.2|47046.7|47026.7|47048.4|47028.4|47043.4|47023.4|11
1739241400000|2025-02-11 02:36:40|47051.3|47031.3|47048.4|47028.4|47054.2|47034.2|47046.7|47026.7|66
1739241410000|2025-02-11 02:36:50|47048.8|47028.8|47059.2|47039.2|47059.2|47039.2|47046.3|47026.3|11
1739241420000|2025-02-11 02:37:00|47056.7|47036.7|47074.2|47054.2|47074.2|47054.2|47054.2|47034.2|5
1739241430000|2025-02-11 02:37:10|47073.8|47053.8|47071.7|47051.7|47073.8|47053.8|47069.2|47049.2|7
1739241440000|2025-02-11 02:37:20|47069.2|47049.2|47059.2|47039.2|47069.2|47049.2|47054.2|47034.2|7
1739241450000|2025-02-11 02:37:30|47058.8|47038.8|47056.7|47036.7|47059.2|47039.2|47054.2|47034.2|3
1739241460000|2025-02-11 02:37:40|47059.2|47039.2|47061.7|47041.7|47064.2|47044.2|47059.2|47039.2|6
1739241470000|2025-02-11 02:37:50|47064.2|47044.2|47059.2|47039.2|47064.2|47044.2|47059.2|47039.2|1
1739241480000|2025-02-11 02:38:00|47064.2|47044.2|47052.7|47032.7|47069.2|47049.2|47052.7|47032.7|28
1739241490000|2025-02-11 02:38:10|47052.3|47032.3|47049.8|47029.8|47052.7|47032.7|47049.8|47029.8|5
1739241500000|2025-02-11 02:38:20|47052.3|47032.3|47050.2|47030.2|47052.7|47032.7|47049.8|47029.8|1
1739241510000|2025-02-11 02:38:30|47043.8|47023.8|47034.2|47014.2|47043.8|47023.8|47029.6|47009.6|14
1739241520000|2025-02-11 02:38:40|47033.8|47013.8|47011.7|46991.7|47033.8|47013.8|47011.7|46991.7|15
1739241530000|2025-02-11 02:38:50|47014.2|46994.2|47009.2|46989.2|47014.2|46994.2|47009.2|46989.2|4
1739241540000|2025-02-11 02:39:00|47014.2|46994.2|47004.2|46984.2|47014.2|46994.2|47004.2|46984.2|16
1739241550000|2025-02-11 02:39:10|47006.3|46986.3|46999.2|46979.2|47014.2|46994.2|46999.2|46979.2|3
1739241560000|2025-02-11 02:39:20|47001.7|46981.7|47006.3|46986.3|47008.8|46988.8|47001.7|46981.7|4
1739241570000|2025-02-11 02:39:30|47007.1|46987.1|47004.2|46984.2|47009.2|46989.2|47004.2|46984.2|6
1739241580000|2025-02-11 02:39:40|47004.6|46984.6|46994.2|46974.2|47006.7|46986.7|46991.7|46971.7|14
1739241590000|2025-02-11 02:39:50|46991.7|46971.7|47001.7|46981.7|47001.7|46981.7|46991.7|46971.7|7
1739241600000|2025-02-11 02:40:00|47001.3|46981.3|46969.2|46949.2|47001.3|46981.3|46961.7|46941.7|34
1739241610000|2025-02-11 02:40:10|46968.4|46948.4|46973.4|46953.4|46973.4|46953.4|46956.7|46936.7|40
1739241620000|2025-02-11 02:40:20|46975.9|46955.9|46983.4|46963.4|46983.4|46963.4|46975.9|46955.9|5
1739241630000|2025-02-11 02:40:30|46988.4|46968.4|47003.4|46983.4|47005.9|46985.9|46988.4|46968.4|14
1739241640000|2025-02-11 02:40:40|47003.8|46983.8|46998.4|46978.4|47003.8|46983.8|46993.4|46973.4|9
1739241650000|2025-02-11 02:40:50|46993.4|46973.4|47008.4|46988.4|47008.4|46988.4|46993.4|46973.4|3
1739241660000|2025-02-11 02:41:00|47008.8|46988.8|47018.5|46998.5|47018.5|46998.5|47005.9|46985.9|7
1739241670000|2025-02-11 02:41:10|47023.5|47003.5|47013.5|46993.5|47026|47006|47013.5|46993.5|12
1739241680000|2025-02-11 02:41:20|47008.5|46988.5|47013.5|46993.5|47013.5|46993.5|47008.5|46988.5|2
1739241690000|2025-02-11 02:41:30|47011|46991|47008.1|46988.1|47013.5|46993.5|47008.1|46988.1|4
1739241700000|2025-02-11 02:41:40|47008.5|46988.5|47008.5|46988.5|47011.3|46991.3|47003.5|46983.5|1
1739241710000|2025-02-11 02:41:50|47006|46986|46998.5|46978.5|47006|46986|46998.5|46978.5|13
1739241720000|2025-02-11 02:42:00|47001|46981|47015.6|46995.6|47018.5|46998.5|47001|46981|7
1739241730000|2025-02-11 02:42:10|47016|46996|47023.5|47003.5|47023.5|47003.5|47016|46996|4
1739241740000|2025-02-11 02:42:20|47028.5|47008.5|47038.5|47018.5|47038.5|47018.5|47028.5|47008.5|1
1739241750000|2025-02-11 02:42:30|47037.7|47017.7|47042.7|47022.7|47042.7|47022.7|47037.7|47017.7|7
1739241760000|2025-02-11 02:42:40|47043.5|47023.5|47055.6|47035.6|47055.6|47035.6|47043.5|47023.5|3
1739241770000|2025-02-11 02:42:50|47053.5|47033.5|47058.5|47038.5|47058.5|47038.5|47053.5|47033.5|2
1739241780000|2025-02-11 02:43:00|47063.5|47043.5|47061|47041|47063.5|47043.5|47053.8|47033.8|12
1739241790000|2025-02-11 02:43:10|47063.5|47043.5|47071|47051|47071|47051|47063.5|47043.5|6
1739241800000|2025-02-11 02:43:20|47071.3|47051.3|47073.5|47053.5|47076|47056|47071|47051|5
1739241810000|2025-02-11 02:43:30|47073.1|47053.1|47068.5|47048.5|47073.1|47053.1|47068.5|47048.5|2
1739241820000|2025-02-11 02:43:40|47071.3|47051.3|47080.6|47060.6|47080.6|47060.6|47071.3|47051.3|3
1739241830000|2025-02-11 02:43:50|47078.1|47058.1|47076|47056|47081|47061|47076|47056|7
1739241840000|2025-02-11 02:44:00|47078.5|47058.5|47078.5|47058.5|47081|47061|47073.5|47053.5|10
1739241850000|2025-02-11 02:44:10|47076|47056|47073.5|47053.5|47076|47056|47073.5|47053.5|2
1739241860000|2025-02-11 02:44:20|47076|47056|47076|47056|47076|47056|47071|47051|2
1739241870000|2025-02-11 02:44:30|47078.1|47058.1|47073.5|47053.5|47083.5|47063.5|47073.5|47053.5|11
1739241880000|2025-02-11 02:44:40|47072.7|47052.7|47068.5|47048.5|47072.7|47052.7|47068.5|47048.5|2
1739241890000|2025-02-11 02:44:50|47066|47046|47068.5|47048.5|47068.5|47048.5|47063.5|47043.5|2
1739241900000|2025-02-11 02:45:00|47071|47051|47063.5|47043.5|47071|47051|47063.5|47043.5|2
1739241910000|2025-02-11 02:45:10|47058.5|47038.5|47058.5|47038.5|47061|47041|47058.5|47038.5|4
1739241920000|2025-02-11 02:45:20|47062.7|47042.7|47063.5|47043.5|47068.5|47048.5|47062.7|47042.7|0
1739241930000|2025-02-11 02:45:30|47061|47041|47061|47041|47063.5|47043.5|47058.5|47038.5|0
1739241940000|2025-02-11 02:45:40|47063.5|47043.5|47068.5|47048.5|47070.6|47050.6|47063.5|47043.5|7
1739241950000|2025-02-11 02:45:50|47066|47046|47063.5|47043.5|47066|47046|47063.5|47043.5|0
1739241960000|2025-02-11 02:46:00|47063.9|47043.9|47068.5|47048.5|47073.5|47053.5|47063.9|47043.9|8
1739241970000|2025-02-11 02:46:10|47071|47051|47063.5|47043.5|47071|47051|47063.5|47043.5|4
1739241980000|2025-02-11 02:46:20|47061|47041|47063.5|47043.5|47063.5|47043.5|47061|47041|0
1739241990000|2025-02-11 02:46:30|47065.6|47045.6|47071|47051|47073.5|47053.5|47065.6|47045.6|0
1739242000000|2025-02-11 02:46:40|47073.1|47053.1|47081|47061|47081|47061|47073.1|47053.1|1
1739242010000|2025-02-11 02:46:50|47083.1|47063.1|47088.5|47068.5|47088.5|47068.5|47083.1|47063.1|0
1739242020000|2025-02-11 02:47:00|47086|47066|47088.5|47068.5|47088.5|47068.5|47086|47066|0
1739242030000|2025-02-11 02:47:10|47086|47066|47083.5|47063.5|47086|47066|47083.5|47063.5|2
1739242040000|2025-02-11 02:47:20|47081|47061|47073.5|47053.5|47081|47061|47073.5|47053.5|1
1739242050000|2025-02-11 02:47:30|47071.4|47051.4|47071|47051|47071.4|47051.4|47071|47051|2
1739242060000|2025-02-11 02:47:40|47071.7|47051.7|47073.5|47053.5|47073.9|47053.9|47068.5|47048.5|1
1739242070000|2025-02-11 02:47:50|47068.5|47048.5|47068.5|47048.5|47073.5|47053.5|47068.5|47048.5|2
1739242080000|2025-02-11 02:48:00|47066|47046|47055.6|47035.6|47066|47046|47055.6|47035.6|1
1739242090000|2025-02-11 02:48:10|47056|47036|47056.4|47036.4|47059.2|47039.2|47056|47036|2
1739242100000|2025-02-11 02:48:20|47057.1|47037.1|47068.5|47048.5|47068.5|47048.5|47057.1|47037.1|1
1739242110000|2025-02-11 02:48:30|47070.6|47050.6|47073.5|47053.5|47073.5|47053.5|47068.5|47048.5|1
1739242120000|2025-02-11 02:48:40|47073.1|47053.1|47078.5|47058.5|47078.5|47058.5|47073.1|47053.1|1
1739242130000|2025-02-11 02:48:50|47081|47061|47076|47056|47081|47061|47073.5|47053.5|3
1739242140000|2025-02-11 02:49:00|47076.4|47056.4|47083.5|47063.5|47083.5|47063.5|47076.4|47056.4|3
1739242150000|2025-02-11 02:49:10|47081|47061|47081|47061|47081|47061|47081|47061|6
1739242160000|2025-02-11 02:49:20|47083.5|47063.5|47083.9|47063.9|47083.9|47063.9|47081|47061|1
1739242170000|2025-02-11 02:49:30|47086|47066|47096|47076|47096|47076|47086|47066|4
1739242180000|2025-02-11 02:49:40|47095.6|47075.6|47101.4|47081.4|47101.4|47081.4|47093.1|47073.1|6
1739242190000|2025-02-11 02:49:50|47103.5|47083.5|47098.1|47078.1|47103.5|47083.5|47096|47076|5
1739242200000|2025-02-11 02:50:00|47096|47076|47108.5|47088.5|47111.4|47091.4|47096|47076|4
1739242210000|2025-02-11 02:50:10|47106|47086|47103.5|47083.5|47106|47086|47103.5|47083.5|0
1739242220000|2025-02-11 02:50:20|47101.4|47081.4|47098.5|47078.5|47101.4|47081.4|47098.5|47078.5|9
1739242230000|2025-02-11 02:50:30|47101|47081|47103.5|47083.5|47106|47086|47101|47081|4
1739242240000|2025-02-11 02:50:40|47101|47081|47101|47081|47101|47081|47098.5|47078.5|1
1739242250000|2025-02-11 02:50:50|47098.5|47078.5|47111|47091|47111|47091|47098.5|47078.5|1
1739242260000|2025-02-11 02:51:00|47116.4|47096.4|47118.5|47098.5|47121|47101|47116|47096|8
1739242270000|2025-02-11 02:51:10|47121|47101|47120.6|47100.6|47123.5|47103.5|47120.6|47100.6|7
1739242280000|2025-02-11 02:51:20|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|1
1739242290000|2025-02-11 02:51:30|47118.1|47098.1|47116|47096|47118.1|47098.1|47116|47096|2
1739242300000|2025-02-11 02:51:40|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|6
1739242310000|2025-02-11 02:51:50|47116|47096|47113.5|47093.5|47116|47096|47113.5|47093.5|3
1739242320000|2025-02-11 02:52:00|47108.5|47088.5|47119.3|47099.3|47119.3|47099.3|47108.5|47088.5|2
1739242330000|2025-02-11 02:52:10|47123.1|47103.1|47113.5|47093.5|47123.1|47103.1|47113.5|47093.5|0
1739242340000|2025-02-11 02:52:20|47116|47096|47118.5|47098.5|47118.5|47098.5|47113.5|47093.5|1
1739242350000|2025-02-11 02:52:30|47121|47101|47123.5|47103.5|47123.5|47103.5|47118.5|47098.5|0
1739242360000|2025-02-11 02:52:40|47127.7|47107.7|47123.5|47103.5|47128.5|47108.5|47123.5|47103.5|5
1739242370000|2025-02-11 02:52:50|47123.9|47103.9|47123.5|47103.5|47128.5|47108.5|47123.5|47103.5|0
1739242380000|2025-02-11 02:53:00|47123.1|47103.1|47122.7|47102.7|47123.1|47103.1|47122.7|47102.7|2
1739242390000|2025-02-11 02:53:10|47120.6|47100.6|47118.5|47098.5|47123.5|47103.5|47118.5|47098.5|2
1739242400000|2025-02-11 02:53:20|47117.7|47097.7|47110.6|47090.6|47117.7|47097.7|47110.6|47090.6|6
1739242410000|2025-02-11 02:53:30|47108.5|47088.5|47093.5|47073.5|47108.5|47088.5|47093.5|47073.5|12
1739242420000|2025-02-11 02:53:40|47091.4|47071.4|47088.5|47068.5|47091.4|47071.4|47088.5|47068.5|4
1739242430000|2025-02-11 02:53:50|47088.1|47068.1|47086|47066|47088.1|47068.1|47085.6|47065.6|1
1739242440000|2025-02-11 02:54:00|47083.5|47063.5|47073.5|47053.5|47083.5|47063.5|47073.5|47053.5|4
1739242450000|2025-02-11 02:54:10|47076|47056|47073.5|47053.5|47076|47056|47073.5|47053.5|4
1739242460000|2025-02-11 02:54:20|47073.9|47053.9|47078.5|47058.5|47078.5|47058.5|47073.9|47053.9|2
1739242470000|2025-02-11 02:54:30|47081|47061|47081|47061|47083.5|47063.5|47081|47061|2
1739242480000|2025-02-11 02:54:40|47080.6|47060.6|47083.5|47063.5|47083.5|47063.5|47080.6|47060.6|0
1739242490000|2025-02-11 02:54:50|47083.9|47063.9|47088.5|47068.5|47088.5|47068.5|47083.9|47063.9|0
1739242500000|2025-02-11 02:55:00|47091|47071|47088.5|47068.5|47091|47071|47088.5|47068.5|0
1739242510000|2025-02-11 02:55:10|47086|47066|47088.5|47068.5|47088.5|47068.5|47086|47066|0
1739242530000|2025-02-11 02:55:30|47086|47066|47078.5|47058.5|47086|47066|47078.5|47058.5|1
1739242540000|2025-02-11 02:55:40|47077.7|47057.7|47078.5|47058.5|47078.5|47058.5|47073.5|47053.5|3
1739242550000|2025-02-11 02:55:50|47076.4|47056.4|47073.5|47053.5|47078.5|47058.5|47073.5|47053.5|0
1739242560000|2025-02-11 02:56:00|47071|47051|47081|47061|47081|47061|47071|47051|5
1739242570000|2025-02-11 02:56:10|47080.6|47060.6|47078.5|47058.5|47080.6|47060.6|47078.5|47058.5|0
1739242580000|2025-02-11 02:56:20|47078.1|47058.1|47071|47051|47078.1|47058.1|47071|47051|6
1739242590000|2025-02-11 02:56:30|47067.7|47047.7|47061|47041|47067.7|47047.7|47061|47041|9
1739242600000|2025-02-11 02:56:40|47060.6|47040.6|47058.1|47038.1|47060.6|47040.6|47058.1|47038.1|2
1739242610000|2025-02-11 02:56:50|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|1
1739242620000|2025-02-11 02:57:00|47058.1|47038.1|47057.7|47037.7|47058.1|47038.1|47057.7|47037.7|3
1739242630000|2025-02-11 02:57:10|47058.1|47038.1|47046|47026|47058.1|47038.1|47046|47026|8
1739242640000|2025-02-11 02:57:20|47043.5|47023.5|47026|47006|47043.5|47023.5|47026|47006|13
1739242650000|2025-02-11 02:57:30|47028.5|47008.5|47023.5|47003.5|47028.5|47008.5|47023.5|47003.5|4
1739242660000|2025-02-11 02:57:40|47026|47006|47028.5|47008.5|47028.5|47008.5|47023.5|47003.5|1
1739242670000|2025-02-11 02:57:50|47033.5|47013.5|47031|47011|47033.5|47013.5|47031|47011|1
1739242680000|2025-02-11 02:58:00|47028.5|47008.5|47026.4|47006.4|47028.5|47008.5|47026|47006|4
1739242690000|2025-02-11 02:58:10|47023.9|47003.9|47033.5|47013.5|47038.5|47018.5|47023.5|47003.5|11
1739242700000|2025-02-11 02:58:20|47031|47011|47028.1|47008.1|47031|47011|47028.1|47008.1|2
1739242710000|2025-02-11 02:58:30|47027.7|47007.7|47023.5|47003.5|47028.5|47008.5|47023.5|47003.5|1
1739242720000|2025-02-11 02:58:40|47026|47006|47023.5|47003.5|47026|47006|47023.5|47003.5|7
1739242730000|2025-02-11 02:58:50|47021|47001|47008.9|46988.9|47021|47001|47006|46986|15
1739242740000|2025-02-11 02:59:00|47008.5|46988.5|47011|46991|47013.5|46993.5|47008.5|46988.5|13
1739242750000|2025-02-11 02:59:10|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|47008.5|46988.5|4
1739242760000|2025-02-11 02:59:20|47018.5|46998.5|47018.5|46998.5|47023.5|47003.5|47018.5|46998.5|15
1739242770000|2025-02-11 02:59:30|47016|46996|47016|46996|47016|46996|47016|46996|3
1739242780000|2025-02-11 02:59:40|47018.5|46998.5|47023.5|47003.5|47023.5|47003.5|47013.5|46993.5|1
1739242790000|2025-02-11 02:59:50|47025.6|47005.6|47028.5|47008.5|47031.4|47011.4|47025.6|47005.6|3
1739242800000|2025-02-11 03:00:00|47028.1|47008.1|47018.5|46998.5|47028.1|47008.1|47018.1|46998.1|6
1739242810000|2025-02-11 03:00:10|47018.1|46998.1|47011|46991|47018.1|46998.1|47008.5|46988.5|8
1739242820000|2025-02-11 03:00:20|47013.1|46993.1|47006.8|46986.8|47013.5|46993.5|47006.8|46986.8|51
1739242830000|2025-02-11 03:00:30|47006.4|46986.4|47004.3|46984.3|47006.4|46986.4|47000.1|46980.1|1
1739242840000|2025-02-11 03:00:40|47004.7|46984.7|47006.8|46986.8|47011.8|46991.8|47004.7|46984.7|5
1739242850000|2025-02-11 03:00:50|47008.9|46988.9|47014.3|46994.3|47014.3|46994.3|47008.9|46988.9|3
1739242860000|2025-02-11 03:01:00|47016.8|46996.8|47014.3|46994.3|47016.8|46996.8|47014.3|46994.3|3
1739242870000|2025-02-11 03:01:10|47016.4|46996.4|47016.8|46996.8|47016.8|46996.8|47016.4|46996.4|2
1739242880000|2025-02-11 03:01:20|47014.3|46994.3|47019.3|46999.3|47019.3|46999.3|47014.3|46994.3|4
1739242890000|2025-02-11 03:01:30|||||||||1
1739242900000|2025-02-11 03:01:40|47014.3|46994.3|47013.9|46993.9|47014.3|46994.3|47013.9|46993.9|0
1739242910000|2025-02-11 03:01:50|47011.8|46991.8|47011.8|46991.8|47014.3|46994.3|47011.8|46991.8|1
1739242920000|2025-02-11 03:02:00|47013.9|46993.9|47004.3|46984.3|47016.8|46996.8|47001.4|46981.4|12
1739242930000|2025-02-11 03:02:10|47001.8|46981.8|47009.3|46989.3|47009.3|46989.3|47001.8|46981.8|8
1739242940000|2025-02-11 03:02:20|47008.9|46988.9|47006.8|46986.8|47009.3|46989.3|47006.8|46986.8|1
1739242950000|2025-02-11 03:02:30|47009.3|46989.3|47006.4|46986.4|47009.3|46989.3|47006.4|46986.4|1
1739242960000|2025-02-11 03:02:40|47008.9|46988.9|47006.4|46986.4|47009.3|46989.3|47006.4|46986.4|0
1739242970000|2025-02-11 03:02:50|47006.8|46986.8|47003.9|46983.9|47008.9|46988.9|47003.9|46983.9|3
1739242980000|2025-02-11 03:03:00|46999.7|46979.7|46981.4|46961.4|46999.7|46979.7|46981.4|46961.4|16
1739242990000|2025-02-11 03:03:10|46977.2|46957.2|46976.8|46956.8|46979.3|46959.3|46976.8|46956.8|3
1739243000000|2025-02-11 03:03:20|46979.3|46959.3|46974.3|46954.3|46979.3|46959.3|46974.3|46954.3|1
1739243010000|2025-02-11 03:03:30|46974.7|46954.7|46974.3|46954.3|46976.8|46956.8|46974.3|46954.3|4
1739243020000|2025-02-11 03:03:40|46974.7|46954.7|46984.3|46964.3|46984.3|46964.3|46974.7|46954.7|6
1739243030000|2025-02-11 03:03:50|46983.9|46963.9|46979.3|46959.3|46983.9|46963.9|46976.4|46956.4|7
1739243040000|2025-02-11 03:04:00|46976.8|46956.8|46987.2|46967.2|46987.6|46967.6|46976.8|46956.8|5
1739243050000|2025-02-11 03:04:10|46987.6|46967.6|46996.8|46976.8|46999.3|46979.3|46987.6|46967.6|2
1739243060000|2025-02-11 03:04:20|46999.3|46979.3|46991.8|46971.8|46999.3|46979.3|46991.8|46971.8|0
1739243070000|2025-02-11 03:04:30|46989.3|46969.3|46996.8|46976.8|46998.9|46978.9|46989.3|46969.3|3
1739243080000|2025-02-11 03:04:40|46998.9|46978.9|46994.3|46974.3|46999.3|46979.3|46994.3|46974.3|0
1739243090000|2025-02-11 03:04:50|46991.8|46971.8|46986.8|46966.8|46994.3|46974.3|46986.8|46966.8|27
1739243100000|2025-02-11 03:05:00|46984.3|46964.3|46991.4|46971.4|46991.8|46971.8|46984.3|46964.3|2
1739243110000|2025-02-11 03:05:10|46989.3|46969.3|46989.3|46969.3|46991.8|46971.8|46987.2|46967.2|3
1739243120000|2025-02-11 03:05:20|46986.8|46966.8|46987.2|46967.2|46987.2|46967.2|46984.3|46964.3|0
1739243130000|2025-02-11 03:05:30|46989.7|46969.7|46999.3|46979.3|46999.3|46979.3|46989.7|46969.7|1
1739243140000|2025-02-11 03:05:40|46994.7|46974.7|46994.3|46974.3|46994.7|46974.7|46994.3|46974.3|1
1739243150000|2025-02-11 03:05:50|46989.3|46969.3|46994.3|46974.3|46994.3|46974.3|46989.3|46969.3|0
1739243160000|2025-02-11 03:06:00|46996.8|46976.8|47006.8|46986.8|47006.8|46986.8|46996.8|46976.8|6
1739243170000|2025-02-11 03:06:10|47004.3|46984.3|46999.3|46979.3|47004.3|46984.3|46999.3|46979.3|4
1739243180000|2025-02-11 03:06:20|47002.2|46982.2|47014.7|46994.7|47014.7|46994.7|47002.2|46982.2|7
1739243190000|2025-02-11 03:06:30|47014.3|46994.3|47009.3|46989.3|47016.4|46996.4|47009.3|46989.3|4
1739243200000|2025-02-11 03:06:40|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|0
1739243210000|2025-02-11 03:06:50|47014.3|46994.3|47016.8|46996.8|47016.8|46996.8|47011.8|46991.8|3
1739243220000|2025-02-11 03:07:00|47021.4|47001.4|47021.4|47001.4|47021.4|47001.4|47021.4|47001.4|10
1739243230000|2025-02-11 03:07:10|47018.9|46998.9|47019.3|46999.3|47019.3|46999.3|47016.8|46996.8|5
1739243240000|2025-02-11 03:07:20|47021.8|47001.8|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|1
1739243250000|2025-02-11 03:07:30|47021.4|47001.4|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|3
1739243260000|2025-02-11 03:07:40|47017.2|46997.2|47020.1|47000.1|47020.1|47000.1|47016.8|46996.8|0
1739243270000|2025-02-11 03:07:50|47022.2|47002.2|47022.2|47002.2|47025.1|47005.1|47022.2|47002.2|1
1739243280000|2025-02-11 03:08:00|47022.6|47002.6|47034.3|47014.3|47034.3|47014.3|47022.2|47002.2|5
1739243290000|2025-02-11 03:08:10|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|47034.7|47014.7|8
1739243300000|2025-02-11 03:08:20|47034.7|47014.7|47036.8|47016.8|47037.2|47017.2|47032.2|47012.2|7
1739243310000|2025-02-11 03:08:30|47034.3|47014.3|47029.3|47009.3|47034.3|47014.3|47027.2|47007.2|1
1739243320000|2025-02-11 03:08:40|47027.2|47007.2|47029.3|47009.3|47029.3|47009.3|47027.2|47007.2|3
1739243330000|2025-02-11 03:08:50|47029.7|47009.7|47029.3|47009.3|47031.8|47011.8|47029.3|47009.3|3
1739243340000|2025-02-11 03:09:00|47026.8|47006.8|47034.3|47014.3|47034.3|47014.3|47026.8|47006.8|1
1739243350000|2025-02-11 03:09:10|47029.3|47009.3|47032.2|47012.2|47032.2|47012.2|47028.9|47008.9|2
1739243360000|2025-02-11 03:09:20|47034.3|47014.3|47031.8|47011.8|47034.3|47014.3|47029.3|47009.3|0
1739243370000|2025-02-11 03:09:30|47029.7|47009.7|47031.8|47011.8|47031.8|47011.8|47029.3|47009.3|0
1739243380000|2025-02-11 03:09:40|47031.4|47011.4|47019.3|46999.3|47031.8|47011.8|47019.3|46999.3|7
1739243390000|2025-02-11 03:09:50|47016.8|46996.8|47019.3|46999.3|47019.3|46999.3|47016.8|46996.8|1
1739243400000|2025-02-11 03:10:00|47018.9|46998.9|47014.3|46994.3|47019.3|46999.3|47014.3|46994.3|7
1739243410000|2025-02-11 03:10:10|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|0
1739243420000|2025-02-11 03:10:20|47012.2|46992.2|47016.8|46996.8|47016.8|46996.8|47011.8|46991.8|2
1739243430000|2025-02-11 03:10:30|47012.2|46992.2|47016.8|46996.8|47016.8|46996.8|47011.8|46991.8|2
1739243440000|2025-02-11 03:10:40|47019.3|46999.3|47019.3|46999.3|47019.3|46999.3|47019.3|46999.3|1
1739243450000|2025-02-11 03:10:50|47024.3|47004.3|47029.3|47009.3|47029.3|47009.3|47024.3|47004.3|1
1739243460000|2025-02-11 03:11:00|47026.8|47006.8|47021.4|47001.4|47026.8|47006.8|47021.4|47001.4|2
1739243470000|2025-02-11 03:11:10|47021.8|47001.8|47019.7|46999.7|47021.8|47001.8|47019.7|46999.7|2
1739243480000|2025-02-11 03:11:20|47019.3|46999.3|47014.3|46994.3|47019.3|46999.3|47014.3|46994.3|3
1739243490000|2025-02-11 03:11:30|47011.8|46991.8|47014.3|46994.3|47014.3|46994.3|47011.8|46991.8|0
1739243500000|2025-02-11 03:11:40|47019.3|46999.3|47014.3|46994.3|47019.3|46999.3|47013.9|46993.9|1
1739243510000|2025-02-11 03:11:50|47016.4|46996.4|47014.3|46994.3|47016.8|46996.8|47014.3|46994.3|0
1739243520000|2025-02-11 03:12:00|47016.8|46996.8|47024.3|47004.3|47024.3|47004.3|47016.8|46996.8|0
1739243540000|2025-02-11 03:12:20|47026.4|47006.4|47026.8|47006.8|47026.8|47006.8|47024.3|47004.3|1
1739243550000|2025-02-11 03:12:30|47028.9|47008.9|47031.8|47011.8|47031.8|47011.8|47028.9|47008.9|2
1739243560000|2025-02-11 03:12:40|47029.3|47009.3|47029.3|47009.3|47031.8|47011.8|47026.8|47006.8|1
1739243570000|2025-02-11 03:12:50|47027.2|47007.2|47026.8|47006.8|47027.2|47007.2|47026.8|47006.8|1
1739243580000|2025-02-11 03:13:00|47028.9|47008.9|47032.2|47012.2|47032.2|47012.2|47028.9|47008.9|1
1739243590000|2025-02-11 03:13:10|47034.3|47014.3|47029.3|47009.3|47034.3|47014.3|47029.3|47009.3|1
1739243600000|2025-02-11 03:13:20|47028.9|47008.9|47024.3|47004.3|47028.9|47008.9|47024.3|47004.3|0
1739243620000|2025-02-11 03:13:40|47023.9|47003.9|47024.3|47004.3|47024.3|47004.3|47019.3|46999.3|0
1739243630000|2025-02-11 03:13:50|47021.8|47001.8|47024.3|47004.3|47024.3|47004.3|47019.3|46999.3|0
1739243640000|2025-02-11 03:14:00|47024.7|47004.7|47011.4|46991.4|47026.8|47006.8|47011.4|46991.4|4
1739243650000|2025-02-11 03:14:10|47011.8|46991.8|47014.3|46994.3|47014.3|46994.3|47009.3|46989.3|0
1739243660000|2025-02-11 03:14:20|47011.8|46991.8|47011.8|46991.8|47014.3|46994.3|47009.3|46989.3|0
1739243670000|2025-02-11 03:14:30|47009.3|46989.3|47011.5|46991.5|47011.5|46991.5|47006.8|46986.8|1
1739243680000|2025-02-11 03:14:40|47009.3|46989.3|47011.8|46991.8|47011.8|46991.8|47006.8|46986.8|0
1739243690000|2025-02-11 03:14:50|47016.8|46996.8|47014.3|46994.3|47016.8|46996.8|47014.3|46994.3|2
1739243700000|2025-02-11 03:15:00|47016.8|46996.8|47021.8|47001.8|47021.8|47001.8|47016.8|46996.8|1
1739243710000|2025-02-11 03:15:10|47022.2|47002.2|47032.2|47012.2|47032.2|47012.2|47021.8|47001.8|3
1739243720000|2025-02-11 03:15:20|47032.6|47012.6|47031.5|47011.5|47034.7|47014.7|47031.5|47011.5|4
1739243730000|2025-02-11 03:15:30|47031.8|47011.8|47031.8|47011.8|47031.8|47011.8|47029.3|47009.3|0
1739243750000|2025-02-11 03:15:50|47032.2|47012.2|47035.1|47015.1|47035.1|47015.1|47032.2|47012.2|3
1739243760000|2025-02-11 03:16:00|47034.7|47014.7|47035.1|47015.1|47035.1|47015.1|47032.2|47012.2|4
1739243770000|2025-02-11 03:16:10|47034.7|47014.7|47034.7|47014.7|47034.7|47014.7|47034.7|47014.7|5
1739243790000|2025-02-11 03:16:30|47031.8|47011.8|47023.6|47003.6|47031.8|47011.8|47023.6|47003.6|4
1739243800000|2025-02-11 03:16:40|47021.5|47001.5|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|0
1739243810000|2025-02-11 03:16:50|47019|46999|47021.8|47001.8|47021.8|47001.8|47016.8|46996.8|1
1739243820000|2025-02-11 03:17:00|47022.2|47002.2|47026.8|47006.8|47026.8|47006.8|47022.2|47002.2|1
1739243830000|2025-02-11 03:17:10|47024.7|47004.7|47024.3|47004.3|47026.8|47006.8|47024.3|47004.3|0
1739243840000|2025-02-11 03:17:20|47026.8|47006.8|47026.8|47006.8|47026.8|47006.8|47024.3|47004.3|1
1739243850000|2025-02-11 03:17:30|47024.3|47004.3|47024.3|47004.3|47024.3|47004.3|47019.3|46999.3|0
1739243860000|2025-02-11 03:17:40|47026.8|47006.8|47024.3|47004.3|47026.8|47006.8|47024.3|47004.3|1
1739243870000|2025-02-11 03:17:50|47026.8|47006.8|47026.8|47006.8|47026.8|47006.8|47024.7|47004.7|0
1739243880000|2025-02-11 03:18:00|47026.5|47006.5|47024.3|47004.3|47026.5|47006.5|47024.3|47004.3|0
1739243890000|2025-02-11 03:18:10|47024.7|47004.7|47026.8|47006.8|47026.8|47006.8|47024.7|47004.7|1
1739243900000|2025-02-11 03:18:20|47032.2|47012.2|47032.2|47012.2|47034.3|47014.3|47029.3|47009.3|2
1739243910000|2025-02-11 03:18:30|47034.3|47014.3|47037.2|47017.2|47037.2|47017.2|47031.8|47011.8|0
1739243940000|2025-02-11 03:19:00|47044.4|47024.4|47049.4|47029.4|47049.4|47029.4|47044.4|47024.4|0
1739243960000|2025-02-11 03:19:20|47049|47029|47044.4|47024.4|47049|47029|47044.4|47024.4|0
1739243980000|2025-02-11 03:19:40|||||||||2
1739243990000|2025-02-11 03:19:50|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|1
1739244000000|2025-02-11 03:20:00|47042.2|47022.2|47044.4|47024.4|47044.4|47024.4|47041.9|47021.9|4
1739244010000|2025-02-11 03:20:10|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|0
1739244020000|2025-02-11 03:20:20|47044.4|47024.4|47044.4|47024.4|47044.4|47024.4|47044.4|47024.4|1
1739244040000|2025-02-11 03:20:40|47046.9|47026.9|47049.4|47029.4|47049.4|47029.4|47044.4|47024.4|1
1739244050000|2025-02-11 03:20:50|47054.4|47034.4|47059.4|47039.4|47059.4|47039.4|47054.4|47034.4|6
1739244060000|2025-02-11 03:21:00|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|1
1739244070000|2025-02-11 03:21:10|47052.2|47032.2|47049.4|47029.4|47052.2|47032.2|47046.9|47026.9|1
1739244080000|2025-02-11 03:21:20|47049.7|47029.7|47054.4|47034.4|47054.4|47034.4|47049.7|47029.7|0
1739244090000|2025-02-11 03:21:30|47054|47034|47049.4|47029.4|47054|47034|47049.4|47029.4|0
1739244100000|2025-02-11 03:21:40|47051.9|47031.9|47049.4|47029.4|47054.4|47034.4|47049.4|47029.4|0
1739244120000|2025-02-11 03:22:00|47048.6|47028.6|47054.4|47034.4|47054.4|47034.4|47044.7|47024.7|0
1739244130000|2025-02-11 03:22:10|47049.4|47029.4|47054.4|47034.4|47054.4|47034.4|47049.4|47029.4|2
1739244140000|2025-02-11 03:22:20|||||||||1
1739244150000|2025-02-11 03:22:30|47054.7|47034.7|47056.9|47036.9|47056.9|47036.9|47054.4|47034.4|0
1739244160000|2025-02-11 03:22:40|47054.4|47034.4|47054.4|47034.4|47056.5|47036.5|47054.4|47034.4|0
1739244170000|2025-02-11 03:22:50|47054.7|47034.7|47059.4|47039.4|47059.4|47039.4|47054.7|47034.7|0
1739244180000|2025-02-11 03:23:00|47057.2|47037.2|47056.9|47036.9|47059.4|47039.4|47056.9|47036.9|1
1739244190000|2025-02-11 03:23:10|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|2
1739244200000|2025-02-11 03:23:20|47054.8|47034.8|47056.9|47036.9|47056.9|47036.9|47054.8|47034.8|1
1739244210000|2025-02-11 03:23:30|47059.4|47039.4|47059.4|47039.4|47061.9|47041.9|47059.4|47039.4|0
1739244220000|2025-02-11 03:23:40|47059.8|47039.8|47059.8|47039.8|47062.3|47042.3|47059.8|47039.8|0
1739244230000|2025-02-11 03:23:50|47061.9|47041.9|47069.4|47049.4|47069.4|47049.4|47061.9|47041.9|3
1739244240000|2025-02-11 03:24:00|47069|47049|47069.4|47049.4|47069.4|47049.4|47064.4|47044.4|1
1739244250000|2025-02-11 03:24:10|47064.4|47044.4|47067.3|47047.3|47069.4|47049.4|47064.4|47044.4|1
1739244260000|2025-02-11 03:24:20|47069|47049|47071.9|47051.9|47072.3|47052.3|47067.3|47047.3|3
1739244270000|2025-02-11 03:24:30|47072.3|47052.3|47076.9|47056.9|47076.9|47056.9|47072.3|47052.3|1
1739244280000|2025-02-11 03:24:40|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|2
1739244290000|2025-02-11 03:24:50|47081.9|47061.9|47082.3|47062.3|47084.4|47064.4|47081.9|47061.9|0
1739244300000|2025-02-11 03:25:00|47082.6|47062.6|47091.9|47071.9|47091.9|47071.9|47082.3|47062.3|6
1739244320000|2025-02-11 03:25:20|47092.6|47072.6|47099.8|47079.8|47099.8|47079.8|47092.6|47072.6|8
1739244330000|2025-02-11 03:25:30|47097.6|47077.6|47096.9|47076.9|47099.4|47079.4|47096.9|47076.9|2
1739244340000|2025-02-11 03:25:40|47099|47079|47094.4|47074.4|47099.4|47079.4|47094.4|47074.4|4
1739244350000|2025-02-11 03:25:50|47096.9|47076.9|47099.4|47079.4|47099.4|47079.4|47096.9|47076.9|0
1739244360000|2025-02-11 03:26:00|47096.9|47076.9|47101.9|47081.9|47101.9|47081.9|47096.9|47076.9|6
1739244370000|2025-02-11 03:26:10|47104.4|47084.4|47104.4|47084.4|47104.4|47084.4|47101.9|47081.9|1
1739244380000|2025-02-11 03:26:20|||||||||1
1739244390000|2025-02-11 03:26:30|47101.9|47081.9|47104.4|47084.4|47104.4|47084.4|47101.9|47081.9|0
1739244400000|2025-02-11 03:26:40|47101.9|47081.9|47104.4|47084.4|47104.4|47084.4|47101.9|47081.9|1
1739244410000|2025-02-11 03:26:50|47106.9|47086.9|47104.4|47084.4|47106.9|47086.9|47104.4|47084.4|2
1739244420000|2025-02-11 03:27:00|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|47106.9|47086.9|2
1739244430000|2025-02-11 03:27:10|47109|47089|47104.4|47084.4|47109|47089|47104.4|47084.4|0
1739244440000|2025-02-11 03:27:20|47106.9|47086.9|47109.4|47089.4|47109.4|47089.4|47106.9|47086.9|3
1739244450000|2025-02-11 03:27:30|47107.3|47087.3|47114.4|47094.4|47114.4|47094.4|47107.3|47087.3|4
1739244460000|2025-02-11 03:27:40|47116.9|47096.9|47114.4|47094.4|47116.9|47096.9|47114.4|47094.4|1
1739244470000|2025-02-11 03:27:50|47116.5|47096.5|47119.4|47099.4|47119.4|47099.4|47114.4|47094.4|0
1739244480000|2025-02-11 03:28:00|47121.9|47101.9|47126.9|47106.9|47126.9|47106.9|47121.9|47101.9|7
1739244490000|2025-02-11 03:28:10|47126.5|47106.5|47129.4|47109.4|47129.4|47109.4|47124.4|47104.4|5
1739244500000|2025-02-11 03:28:20|47131.5|47111.5|47139.4|47119.4|47139.4|47119.4|47131.5|47111.5|7
1739244510000|2025-02-11 03:28:30|47139|47119|47134.4|47114.4|47139|47119|47134.4|47114.4|0
1739244520000|2025-02-11 03:28:40|47136.9|47116.9|47129.4|47109.4|47136.9|47116.9|47129.4|47109.4|0
1739244530000|2025-02-11 03:28:50|47131.5|47111.5|47129.4|47109.4|47134.4|47114.4|47129.4|47109.4|1
1739244540000|2025-02-11 03:29:00|47131.9|47111.9|47139.4|47119.4|47139.4|47119.4|47131.9|47111.9|6
1739244550000|2025-02-11 03:29:10|47139|47119|47136.9|47116.9|47139.4|47119.4|47136.9|47116.9|1
1739244560000|2025-02-11 03:29:20|47141.9|47121.9|47141.9|47121.9|47141.9|47121.9|47141.9|47121.9|8
1739244570000|2025-02-11 03:29:30|47144.4|47124.4|47149.4|47129.4|47151.9|47131.9|47144.4|47124.4|8
1739244580000|2025-02-11 03:29:40|47149|47129|47147.3|47127.3|47149.4|47129.4|47146.9|47126.9|4
1739244590000|2025-02-11 03:29:50|47149.4|47129.4|47149.4|47129.4|47151.9|47131.9|47149.4|47129.4|1
1739244600000|2025-02-11 03:30:00|47146.9|47126.9|47151.9|47131.9|47151.9|47131.9|47146.9|47126.9|4
1739244610000|2025-02-11 03:30:10|47149.4|47129.4|47149.4|47129.4|47151.5|47131.5|47149.4|47129.4|0
1739244620000|2025-02-11 03:30:20|47151.9|47131.9|47149.4|47129.4|47151.9|47131.9|47149.4|47129.4|2
1739244630000|2025-02-11 03:30:30|47149.8|47129.8|47146.9|47126.9|47151.9|47131.9|47146.9|47126.9|0
1739244640000|2025-02-11 03:30:40|47146.5|47126.5|47149.4|47129.4|47149.4|47129.4|47146.5|47126.5|1
1739244650000|2025-02-11 03:30:50|47149|47129|47149.4|47129.4|47149.4|47129.4|47148.6|47128.6|1
1739244660000|2025-02-11 03:31:00|47151.5|47131.5|47156.9|47136.9|47156.9|47136.9|47151.5|47131.5|3
1739244670000|2025-02-11 03:31:10|47161.1|47141.1|47161.9|47141.9|47161.9|47141.9|47161.1|47141.1|4
1739244680000|2025-02-11 03:31:20|47162.3|47142.3|47164.4|47144.4|47166.9|47146.9|47162.3|47142.3|1
1739244700000|2025-02-11 03:31:40|47161.5|47141.5|47161.5|47141.5|47161.5|47141.5|47161.5|47141.5|1
1739244710000|2025-02-11 03:31:50|47159.4|47139.4|47159.4|47139.4|47159.4|47139.4|47159.4|47139.4|2
1739244720000|2025-02-11 03:32:00|47161.5|47141.5|47159.4|47139.4|47161.9|47141.9|47159.4|47139.4|0
1739244730000|2025-02-11 03:32:10|47161.9|47141.9|47164.4|47144.4|47164.4|47144.4|47159.4|47139.4|3
1739244740000|2025-02-11 03:32:20|||||||||1
1739244760000|2025-02-11 03:32:40|47164|47144|47159.4|47139.4|47164|47144|47159.4|47139.4|1
1739244770000|2025-02-11 03:32:50|47156.9|47136.9|47156.9|47136.9|47156.9|47136.9|47156.9|47136.9|1
1739244780000|2025-02-11 03:33:00|47154.4|47134.4|47154.4|47134.4|47154.4|47134.4|47151.5|47131.5|12
1739244790000|2025-02-11 03:33:10|47156.9|47136.9|47156.9|47136.9|47156.9|47136.9|47156.9|47136.9|2
1739244800000|2025-02-11 03:33:20|47154.4|47134.4|47154.4|47134.4|47156.9|47136.9|47154.4|47134.4|0
1739244810000|2025-02-11 03:33:30|47151.9|47131.9|47151.9|47131.9|47151.9|47131.9|47151.9|47131.9|0
1739244840000|2025-02-11 03:34:00|47154|47134|47156.9|47136.9|47156.9|47136.9|47154|47134|2
1739244850000|2025-02-11 03:34:10|47154.4|47134.4|47154.4|47134.4|47154.4|47134.4|47154.4|47134.4|2
1739244860000|2025-02-11 03:34:20|47151.5|47131.5|47149.4|47129.4|47151.9|47131.9|47149.4|47129.4|4
1739244870000|2025-02-11 03:34:30|47146.9|47126.9|47146.9|47126.9|47146.9|47126.9|47146.9|47126.9|2
1739244880000|2025-02-11 03:34:40|47151.5|47131.5|47154.4|47134.4|47154.4|47134.4|47151.5|47131.5|4
1739244890000|2025-02-11 03:34:50|47154.8|47134.8|47159.4|47139.4|47159.4|47139.4|47154.8|47134.8|0
1739244900000|2025-02-11 03:35:00|47161.9|47141.9|47161.9|47141.9|47161.9|47141.9|47161.9|47141.9|0
1739244920000|2025-02-11 03:35:20|47166.9|47146.9|47171.9|47151.9|47171.9|47151.9|47166.9|47146.9|3
1739244940000|2025-02-11 03:35:40|47174.4|47154.4|47176.9|47156.9|47176.9|47156.9|47174.4|47154.4|0
1739244950000|2025-02-11 03:35:50|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|0
1739244960000|2025-02-11 03:36:00|47176.9|47156.9|47179.4|47159.4|47179.4|47159.4|47174.4|47154.4|0
1739244970000|2025-02-11 03:36:10|47176.9|47156.9|47174.4|47154.4|47176.9|47156.9|47174.4|47154.4|5
1739244980000|2025-02-11 03:36:20|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|0
1739245000000|2025-02-11 03:36:40|47174.4|47154.4|47176.9|47156.9|47176.9|47156.9|47174.4|47154.4|0
1739245010000|2025-02-11 03:36:50|47174.4|47154.4|47176.9|47156.9|47176.9|47156.9|47174.4|47154.4|0
1739245020000|2025-02-11 03:37:00|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|6
1739245030000|2025-02-11 03:37:10|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|0
1739245040000|2025-02-11 03:37:20|||||||||1
1739245080000|2025-02-11 03:38:00|47179.8|47159.8|47181.9|47161.9|47181.9|47161.9|47179.8|47159.8|2
1739245090000|2025-02-11 03:38:10|47184.4|47164.4|47186.9|47166.9|47189.4|47169.4|47184.4|47164.4|3
1739245110000|2025-02-11 03:38:30|47186.5|47166.5|47184|47164|47186.5|47166.5|47184|47164|3
1739245120000|2025-02-11 03:38:40|47186.5|47166.5|47181.5|47161.5|47186.5|47166.5|47181.5|47161.5|0
1739245130000|2025-02-11 03:38:50|47181.9|47161.9|47184.4|47164.4|47184.4|47164.4|47181.9|47161.9|0
1739245160000|2025-02-11 03:39:20|47181.9|47161.9|47184.4|47164.4|47184.4|47164.4|47181.9|47161.9|0
1739245180000|2025-02-11 03:39:40|47179.4|47159.4|47179.4|47159.4|47184.4|47164.4|47179.4|47159.4|0
1739245200000|2025-02-11 03:40:00|47179|47159|47179.4|47159.4|47179.4|47159.4|47174.4|47154.4|0
1739245210000|2025-02-11 03:40:10|47179|47159|47174.4|47154.4|47179.4|47159.4|47174.4|47154.4|0
1739245230000|2025-02-11 03:40:30|47171.9|47151.9|47171.5|47151.5|47171.9|47151.9|47171.5|47151.5|2
1739245240000|2025-02-11 03:40:40|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|0
1739245250000|2025-02-11 03:40:50|47166.5|47146.5|47159.4|47139.4|47166.5|47146.5|47159.4|47139.4|1
1739245260000|2025-02-11 03:41:00|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|0
1739245280000|2025-02-11 03:41:20|47164|47144|47164.4|47144.4|47164.4|47144.4|47161.9|47141.9|0
1739245290000|2025-02-11 03:41:30|47164|47144|47161.5|47141.5|47164|47144|47161.5|47141.5|0
1739245300000|2025-02-11 03:41:40|47159.4|47139.4|47146.9|47126.9|47159.4|47139.4|47146.9|47126.9|17
1739245320000|2025-02-11 03:42:00|47144.4|47124.4|47144.4|47124.4|47144.4|47124.4|47144.4|47124.4|0
1739245350000|2025-02-11 03:42:30|||||||||2
1739245370000|2025-02-11 03:42:50|47142.3|47122.3|47144.4|47124.4|47144.4|47124.4|47142.3|47122.3|0
1739245380000|2025-02-11 03:43:00|47142.3|47122.3|47141.9|47121.9|47142.3|47122.3|47141.9|47121.9|0
1739245390000|2025-02-11 03:43:10|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|1
1739245410000|2025-02-11 03:43:30|47141.6|47121.6|47141.6|47121.6|47144.4|47124.4|47141.6|47121.6|0
1739245420000|2025-02-11 03:43:40|47141.9|47121.9|47141.6|47121.6|47144.4|47124.4|47141.6|47121.6|0
1739245440000|2025-02-11 03:44:00|47144.4|47124.4|47141.9|47121.9|47144.4|47124.4|47141.9|47121.9|2
1739245450000|2025-02-11 03:44:10|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|1
1739245460000|2025-02-11 03:44:20|47141.9|47121.9|47146.6|47126.6|47146.6|47126.6|47141.9|47121.9|1
1739245470000|2025-02-11 03:44:30|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|0
1739245500000|2025-02-11 03:45:00|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|0
1739245530000|2025-02-11 03:45:30|47146.9|47126.9|47146.9|47126.9|47146.9|47126.9|47144.4|47124.4|2
1739245540000|2025-02-11 03:45:40|||||||||1
1739245550000|2025-02-11 03:45:50|47147.3|47127.3|47149.4|47129.4|47149.4|47129.4|47146.9|47126.9|0
1739245560000|2025-02-11 03:46:00|47149.1|47129.1|47146.9|47126.9|47149.1|47129.1|47146.9|47126.9|1
1739245580000|2025-02-11 03:46:20|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|4
1739245590000|2025-02-11 03:46:30|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|3
1739245610000|2025-02-11 03:46:50|47131.9|47111.9|47131.9|47111.9|47131.9|47111.9|47131.9|47111.9|5
1739245620000|2025-02-11 03:47:00|||||||||4
1739245630000|2025-02-11 03:47:10|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|2
1739245640000|2025-02-11 03:47:20|47131.2|47111.2|47124.4|47104.4|47131.2|47111.2|47124.4|47104.4|0
1739245650000|2025-02-11 03:47:30|47122.3|47102.3|47121.9|47101.9|47122.3|47102.3|47121.9|47101.9|0
1739245670000|2025-02-11 03:47:50|47124.1|47104.1|47124.4|47104.4|47124.4|47104.4|47124.1|47104.1|2
1739245680000|2025-02-11 03:48:00|47124.5|47104.5|47124.5|47104.5|47124.5|47104.5|47124.5|47104.5|0
1739245690000|2025-02-11 03:48:10|47127|47107|47127|47107|47127|47107|47127|47107|0
1739245700000|2025-02-11 03:48:20|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|0
1739245720000|2025-02-11 03:48:40|47127|47107|47127|47107|47127.3|47107.3|47127|47107|0
1739245730000|2025-02-11 03:48:50|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|47127.3|47107.3|1
1739245760000|2025-02-11 03:49:20|||||||||1
1739245770000|2025-02-11 03:49:30|47129.8|47109.8|47129.8|47109.8|47129.8|47109.8|47129.8|47109.8|0
1739245790000|2025-02-11 03:49:50|47132|47112|47132|47112|47132|47112|47132|47112|6
1739245820000|2025-02-11 03:50:20|||||||||1
1739245840000|2025-02-11 03:50:40|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|1
1739245850000|2025-02-11 03:50:50|47131.2|47111.2|47124.5|47104.5|47131.2|47111.2|47124.5|47104.5|1
1739245870000|2025-02-11 03:51:10|47122|47102|47122|47102|47122|47102|47122|47102|2
1739245880000|2025-02-11 03:51:20|47119.5|47099.5|47112|47092|47119.5|47099.5|47112|47092|0
1739245890000|2025-02-11 03:51:30|47111.6|47091.6|47107|47087|47112|47092|47107|47087|2
1739245900000|2025-02-11 03:51:40|||||||||2
1739245910000|2025-02-11 03:51:50|||||||||1
1739245920000|2025-02-11 03:52:00|47106.6|47086.6|47099.5|47079.5|47106.6|47086.6|47099.5|47079.5|1
1739245940000|2025-02-11 03:52:20|47102|47082|47101.6|47081.6|47102|47082|47101.6|47081.6|6
1739245950000|2025-02-11 03:52:30|||||||||1
1739245980000|2025-02-11 03:53:00|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|0
1739245990000|2025-02-11 03:53:10|47099.1|47079.1|47092|47072|47099.1|47079.1|47092|47072|6
1739246000000|2025-02-11 03:53:20|47089.5|47069.5|47092|47072|47092|47072|47089.5|47069.5|2
1739246010000|2025-02-11 03:53:30|47092.4|47072.4|47099.5|47079.5|47099.5|47079.5|47092.4|47072.4|2
1739246020000|2025-02-11 03:53:40|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|0
1739246030000|2025-02-11 03:53:50|47107|47087|47107|47087|47107|47087|47107|47087|0
1739246040000|2025-02-11 03:54:00|47104.9|47084.9|47114.5|47094.5|47114.5|47094.5|47104.9|47084.9|5
1739246050000|2025-02-11 03:54:10|47114.9|47094.9|47119.5|47099.5|47119.5|47099.5|47114.9|47094.9|4
1739246060000|2025-02-11 03:54:20|47119.9|47099.9|47119.1|47099.1|47122|47102|47119.1|47099.1|7
1739246070000|2025-02-11 03:54:30|47117|47097|47117|47097|47117|47097|47117|47097|0
1739246080000|2025-02-11 03:54:40|47114.5|47094.5|47119.5|47099.5|47119.5|47099.5|47114.5|47094.5|1
1739246090000|2025-02-11 03:54:50|47119.1|47099.1|47114.5|47094.5|47119.1|47099.1|47114.5|47094.5|0
1739246100000|2025-02-11 03:55:00|47119.5|47099.5|47116.6|47096.6|47119.5|47099.5|47116.6|47096.6|0
1739246110000|2025-02-11 03:55:10|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|0
1739246120000|2025-02-11 03:55:20|47114.9|47094.9|47119.5|47099.5|47119.5|47099.5|47114.9|47094.9|0
1739246150000|2025-02-11 03:55:50|47119.9|47099.9|47122|47102|47122|47102|47119.9|47099.9|0
1739246170000|2025-02-11 03:56:10|47119.5|47099.5|47117|47097|47119.5|47099.5|47117|47097|1
1739246180000|2025-02-11 03:56:20|47117.4|47097.4|47119.5|47099.5|47119.5|47099.5|47117|47097|0
1739246190000|2025-02-11 03:56:30|47117.4|47097.4|47116.6|47096.6|47119.5|47099.5|47116.6|47096.6|0
1739246200000|2025-02-11 03:56:40|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47112|47092|1
1739246210000|2025-02-11 03:56:50|47117|47097|47117|47097|47117|47097|47117|47097|1
1739246220000|2025-02-11 03:57:00|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|1
1739246230000|2025-02-11 03:57:10|47119.9|47099.9|47119.5|47099.5|47119.9|47099.9|47119.5|47099.5|1
1739246240000|2025-02-11 03:57:20|47119.1|47099.1|47117|47097|47119.1|47099.1|47117|47097|3
1739246250000|2025-02-11 03:57:30|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|0
1739246260000|2025-02-11 03:57:40|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|0
1739246270000|2025-02-11 03:57:50|47117|47097|47117|47097|47117|47097|47114.5|47094.5|1
1739246290000|2025-02-11 03:58:10|47121.2|47101.2|47122|47102|47122|47102|47121.2|47101.2|2
1739246310000|2025-02-11 03:58:30|47124.5|47104.5|47124.5|47104.5|47124.5|47104.5|47122|47102|0
1739246320000|2025-02-11 03:58:40|47124.1|47104.1|47124.5|47104.5|47124.5|47104.5|47122|47102|1
1739246360000|2025-02-11 03:59:20|47127|47107|47124.5|47104.5|47127|47107|47124.1|47104.1|2
1739246370000|2025-02-11 03:59:30|47124.1|47104.1|47119.5|47099.5|47124.1|47104.1|47119.5|47099.5|0
1739246380000|2025-02-11 03:59:40|47119.1|47099.1|47119.5|47099.5|47119.5|47099.5|47119.1|47099.1|0
1739246390000|2025-02-11 03:59:50|47119.1|47099.1|47119.5|47099.5|47119.5|47099.5|47114.9|47094.9|0
1739246400000|2025-02-11 04:00:00|47112|47092|47106.6|47086.6|47112|47092|47106.6|47086.6|13
1739246410000|2025-02-11 04:00:10|47109.5|47089.5|47112|47092|47112|47092|47109.5|47089.5|1
1739246420000|2025-02-11 04:00:20|47114.1|47094.1|47114.9|47094.9|47114.9|47094.9|47114.1|47094.1|0
1739246430000|2025-02-11 04:00:30|47117|47097|47117|47097|47117|47097|47117|47097|1
1739246440000|2025-02-11 04:00:40|47114.5|47094.5|47114.5|47094.5|47117|47097|47114.5|47094.5|0
1739246450000|2025-02-11 04:00:50|47117|47097|47112|47092|47117|47097|47112|47092|2
1739246460000|2025-02-11 04:01:00|||||||||2
1739246480000|2025-02-11 04:01:20|47109.5|47089.5|47112|47092|47112|47092|47109.5|47089.5|0
1739246500000|2025-02-11 04:01:40|||||||||1
1739246520000|2025-02-11 04:02:00|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|1
1739246530000|2025-02-11 04:02:10|47114.9|47094.9|47129.5|47109.5|47129.5|47109.5|47114.9|47094.9|1
1739246540000|2025-02-11 04:02:20|47129.9|47109.9|47132|47112|47132|47112|47129.9|47109.9|0
1739246550000|2025-02-11 04:02:30|47131.6|47111.6|47132|47112|47132|47112|47129.5|47109.5|4
1739246560000|2025-02-11 04:02:40|47134.5|47114.5|47139.1|47119.1|47139.1|47119.1|47134.5|47114.5|5
1739246570000|2025-02-11 04:02:50|||||||||1
1739246580000|2025-02-11 04:03:00|47141.6|47121.6|47141.6|47121.6|47144.1|47124.1|47141.6|47121.6|0
1739246590000|2025-02-11 04:03:10|47142|47122|47144.1|47124.1|47144.1|47124.1|47142|47122|0
1739246610000|2025-02-11 04:03:30|47141.6|47121.6|47144.1|47124.1|47144.1|47124.1|47141.6|47121.6|1
1739246620000|2025-02-11 04:03:40|47146.2|47126.2|47144.5|47124.5|47147|47127|47144.5|47124.5|2
1739246630000|2025-02-11 04:03:50|47142|47122|47144.5|47124.5|47144.5|47124.5|47142|47122|0
1739246640000|2025-02-11 04:04:00|47142|47122|47144.5|47124.5|47144.5|47124.5|47142|47122|1
1739246650000|2025-02-11 04:04:10|47142|47122|47142|47122|47142|47122|47142|47122|0
1739246660000|2025-02-11 04:04:20|||||||||1
1739246700000|2025-02-11 04:05:00|47139.5|47119.5|47142|47122|47142|47122|47139.5|47119.5|3
1739246720000|2025-02-11 04:05:20|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|0
1739246770000|2025-02-11 04:06:10|47141.6|47121.6|47142|47122|47142|47122|47141.6|47121.6|2
1739246780000|2025-02-11 04:06:20|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|1
1739246790000|2025-02-11 04:06:30|47144.9|47124.9|47147|47127|47147|47127|47144.9|47124.9|0
1739246800000|2025-02-11 04:06:40|47146.6|47126.6|47144.5|47124.5|47146.6|47126.6|47144.5|47124.5|0
1739246820000|2025-02-11 04:07:00|||||||||3
1739246830000|2025-02-11 04:07:10|47144.9|47124.9|47147|47127|47147|47127|47144.9|47124.9|0
1739246840000|2025-02-11 04:07:20|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|2
1739246850000|2025-02-11 04:07:30|47154.5|47134.5|47152|47132|47154.5|47134.5|47152|47132|2
1739246870000|2025-02-11 04:07:50|||||||||1
1739246900000|2025-02-11 04:08:20|||||||||1
1739246920000|2025-02-11 04:08:40|47149.5|47129.5|47149.1|47129.1|47149.5|47129.5|47149.1|47129.1|5
1739246930000|2025-02-11 04:08:50|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|2
1739246940000|2025-02-11 04:09:00|47147|47127|47147|47127|47147|47127|47147|47127|0
1739246950000|2025-02-11 04:09:10|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|2
1739246960000|2025-02-11 04:09:20|47142|47122|47144.5|47124.5|47144.5|47124.5|47142|47122|0
1739246990000|2025-02-11 04:09:50|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|1
1739247010000|2025-02-11 04:10:10|47144.5|47124.5|47144.5|47124.5|47147|47127|47144.5|47124.5|0
1739247020000|2025-02-11 04:10:20|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|0
1739247070000|2025-02-11 04:11:10|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|0
1739247090000|2025-02-11 04:11:30|47157|47137|47157|47137|47157|47137|47157|47137|0
1739247100000|2025-02-11 04:11:40|47157.4|47137.4|47159.5|47139.5|47159.5|47139.5|47157.4|47137.4|0
1739247110000|2025-02-11 04:11:50|47159.9|47139.9|47164.5|47144.5|47164.5|47144.5|47159.9|47139.9|0
1739247120000|2025-02-11 04:12:00|47162|47142|47165.3|47145.3|47165.3|47145.3|47162|47142|0
1739247130000|2025-02-11 04:12:10|47169.5|47149.5|47167|47147|47169.5|47149.5|47164.5|47144.5|0
1739247140000|2025-02-11 04:12:20|47164.5|47144.5|47164.9|47144.9|47164.9|47144.9|47164.5|47144.5|0
1739247150000|2025-02-11 04:12:30|47167|47147|47167|47147|47167|47147|47164.5|47144.5|0
1739247190000|2025-02-11 04:13:10|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|0
1739247270000|2025-02-11 04:14:30|47162|47142|47162|47142|47162|47142|47162|47142|0
1739247290000|2025-02-11 04:14:50|||||||||1
1739247300000|2025-02-11 04:15:00|47161.7|47141.7|47162|47142|47162|47142|47159.5|47139.5|2
1739247340000|2025-02-11 04:15:40|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|2
1739247350000|2025-02-11 04:15:50|47162|47142|47162|47142|47164.5|47144.5|47159.5|47139.5|0
1739247360000|2025-02-11 04:16:00|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|0
1739247390000|2025-02-11 04:16:30|47159.2|47139.2|47157|47137|47159.2|47139.2|47157|47137|0
1739247400000|2025-02-11 04:16:40|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|1
1739247410000|2025-02-11 04:16:50|47154.9|47134.9|47154.5|47134.5|47154.9|47134.9|47154.5|47134.5|0
1739247420000|2025-02-11 04:17:00|47152.4|47132.4|47152|47132|47152.4|47132.4|47152|47132|2
1739247430000|2025-02-11 04:17:10|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|3
1739247440000|2025-02-11 04:17:20|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|1
1739247450000|2025-02-11 04:17:30|47149.2|47129.2|47149.2|47129.2|47149.2|47129.2|47149.2|47129.2|0
1739247460000|2025-02-11 04:17:40|47147.1|47127.1|47149.6|47129.6|47149.6|47129.6|47147.1|47127.1|0
1739247470000|2025-02-11 04:17:50|47147.1|47127.1|47147.1|47127.1|47149.6|47129.6|47147.1|47127.1|0
1739247490000|2025-02-11 04:18:10|47144.6|47124.6|47144.6|47124.6|47144.6|47124.6|47144.6|47124.6|0
1739247500000|2025-02-11 04:18:20|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|0
1739247510000|2025-02-11 04:18:30|47144.6|47124.6|47144.6|47124.6|47144.6|47124.6|47144.6|47124.6|0
1739247520000|2025-02-11 04:18:40|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|0
1739247530000|2025-02-11 04:18:50|47148.8|47128.8|47144.6|47124.6|47148.8|47128.8|47144.6|47124.6|0
1739247540000|2025-02-11 04:19:00|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|0
1739247550000|2025-02-11 04:19:10|||||||||1
1739247560000|2025-02-11 04:19:20|47144.2|47124.2|47144.6|47124.6|47144.6|47124.6|47144.2|47124.2|0
1739247590000|2025-02-11 04:19:50|47146.7|47126.7|47147.1|47127.1|47147.1|47127.1|47146.7|47126.7|1
1739247600000|2025-02-11 04:20:00|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|0
1739247610000|2025-02-11 04:20:10|47149.9|47129.9|47152.1|47132.1|47152.1|47132.1|47149.9|47129.9|0
1739247640000|2025-02-11 04:20:40|47149.9|47129.9|47147.1|47127.1|47149.9|47129.9|47147.1|47127.1|1
1739247650000|2025-02-11 04:20:50|47149.2|47129.2|47149.6|47129.6|47149.6|47129.6|47149.2|47129.2|0
1739247660000|2025-02-11 04:21:00|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|0
1739247700000|2025-02-11 04:21:40|47144.6|47124.6|47144.6|47124.6|47144.6|47124.6|47139.6|47119.6|4
1739247710000|2025-02-11 04:21:50|47143.8|47123.8|47144.6|47124.6|47144.6|47124.6|47143.8|47123.8|0
1739247740000|2025-02-11 04:22:20|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|0
1739247780000|2025-02-11 04:23:00|47144.2|47124.2|47145|47125|47145|47125|47144.2|47124.2|1
1739247830000|2025-02-11 04:23:50|47147.5|47127.5|47149.6|47129.6|47149.6|47129.6|47147.5|47127.5|3
1739247870000|2025-02-11 04:24:30|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|0
1739247880000|2025-02-11 04:24:40|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|0
1739247890000|2025-02-11 04:24:50|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|0
1739247900000|2025-02-11 04:25:00|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|0
1739247910000|2025-02-11 04:25:10|47159.6|47139.6|47159.6|47139.6|47159.6|47139.6|47159.6|47139.6|0
1739247920000|2025-02-11 04:25:20|47162.1|47142.1|47159.6|47139.6|47162.1|47142.1|47159.6|47139.6|1
1739247930000|2025-02-11 04:25:30|47162.1|47142.1|47164.6|47144.6|47164.6|47144.6|47162.1|47142.1|0
1739247950000|2025-02-11 04:25:50|||||||||3
1739247960000|2025-02-11 04:26:00|47166.7|47146.7|47167.1|47147.1|47167.1|47147.1|47166.7|47146.7|0
1739247980000|2025-02-11 04:26:20|47165|47145|47167.1|47147.1|47167.1|47147.1|47164.6|47144.6|1
1739247990000|2025-02-11 04:26:30|47164.6|47144.6|47164.6|47144.6|47167.1|47147.1|47164.6|47144.6|0
1739248000000|2025-02-11 04:26:40|47167.1|47147.1|47164.6|47144.6|47167.1|47147.1|47164.6|47144.6|0
1739248020000|2025-02-11 04:27:00|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|0
1739248040000|2025-02-11 04:27:20|47166.7|47146.7|47164.6|47144.6|47166.7|47146.7|47164.6|47144.6|0
1739248050000|2025-02-11 04:27:30|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|1
1739248060000|2025-02-11 04:27:40|47169.2|47149.2|47169.6|47149.6|47169.6|47149.6|47169.2|47149.2|0
1739248070000|2025-02-11 04:27:50|||||||||1
1739248100000|2025-02-11 04:28:20|||||||||1
1739248140000|2025-02-11 04:29:00|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|4
1739248150000|2025-02-11 04:29:10|47169.6|47149.6|47169.6|47149.6|47169.6|47149.6|47169.6|47149.6|2
1739248160000|2025-02-11 04:29:20|||||||||1
1739248180000|2025-02-11 04:29:40|47169.2|47149.2|47167.1|47147.1|47169.2|47149.2|47167.1|47147.1|0
1739248200000|2025-02-11 04:30:00|47166.7|47146.7|47162.1|47142.1|47166.7|47146.7|47162.1|47142.1|0
1739248220000|2025-02-11 04:30:20|47160|47140|47142.1|47122.1|47160|47140|47139.6|47119.6|9
1739248230000|2025-02-11 04:30:30|47142.5|47122.5|47144.6|47124.6|47144.6|47124.6|47142.5|47122.5|1
1739248240000|2025-02-11 04:30:40|47139.6|47119.6|47139.6|47119.6|47139.6|47119.6|47139.6|47119.6|0
1739248250000|2025-02-11 04:30:50|||||||||1
1739248260000|2025-02-11 04:31:00|47142.1|47122.1|47144.6|47124.6|47144.6|47124.6|47142.1|47122.1|0
1739248300000|2025-02-11 04:31:40|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|0
1739248320000|2025-02-11 04:32:00|47149.2|47129.2|47150|47130|47150|47130|47149.2|47129.2|3
1739248330000|2025-02-11 04:32:10|47152.1|47132.1|47152.1|47132.1|47154.6|47134.6|47149.6|47129.6|3
1739248340000|2025-02-11 04:32:20|47152.5|47132.5|47154.6|47134.6|47154.6|47134.6|47152.5|47132.5|0
1739248350000|2025-02-11 04:32:30|47154.2|47134.2|47154.6|47134.6|47154.6|47134.6|47152.1|47132.1|0
1739248360000|2025-02-11 04:32:40|47154.2|47134.2|47154.6|47134.6|47154.6|47134.6|47152.1|47132.1|0
1739248370000|2025-02-11 04:32:50|47154.2|47134.2|47154.6|47134.6|47154.6|47134.6|47154.2|47134.2|0
1739248390000|2025-02-11 04:33:10|||||||||1
1739248410000|2025-02-11 04:33:30|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|0
1739248430000|2025-02-11 04:33:50|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|0
1739248440000|2025-02-11 04:34:00|47149.2|47129.2|47149.6|47129.6|47149.6|47129.6|47147.1|47127.1|0
1739248470000|2025-02-11 04:34:30|47145|47125|47144.6|47124.6|47145|47125|47144.6|47124.6|0
1739248490000|2025-02-11 04:34:50|||||||||1
1739248500000|2025-02-11 04:35:00|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|3
1739248530000|2025-02-11 04:35:30|47144.6|47124.6|47139.2|47119.2|47144.6|47124.6|47139.2|47119.2|9
1739248540000|2025-02-11 04:35:40|47137.1|47117.1|47124.6|47104.6|47137.1|47117.1|47124.6|47104.6|2
1739248560000|2025-02-11 04:36:00|47123.8|47103.8|47117.1|47097.1|47123.8|47103.8|47117.1|47097.1|9
1739248570000|2025-02-11 04:36:10|47119.6|47099.6|47122.1|47102.1|47122.1|47102.1|47119.6|47099.6|0
1739248580000|2025-02-11 04:36:20|47119.6|47099.6|47119.6|47099.6|47119.6|47099.6|47119.6|47099.6|0
1739248600000|2025-02-11 04:36:40|47119.2|47099.2|47119.6|47099.6|47119.6|47099.6|47117.1|47097.1|0
1739248610000|2025-02-11 04:36:50|47122.1|47102.1|47124.6|47104.6|47124.6|47104.6|47122.1|47102.1|1
1739248620000|2025-02-11 04:37:00|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|0
1739248650000|2025-02-11 04:37:30|47133.9|47113.9|47134.6|47114.6|47134.6|47114.6|47133.9|47113.9|1
1739248660000|2025-02-11 04:37:40|||||||||1
1739248730000|2025-02-11 04:38:50|||||||||4
1739248740000|2025-02-11 04:39:00|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|3
1739248750000|2025-02-11 04:39:10|47129.2|47109.2|47126.7|47106.7|47129.2|47109.2|47126.7|47106.7|0
1739248770000|2025-02-11 04:39:30|47124.6|47104.6|47124.6|47104.6|47124.6|47104.6|47124.6|47104.6|0
1739248780000|2025-02-11 04:39:40|47122.5|47102.5|47124.6|47104.6|47124.6|47104.6|47122.1|47102.1|0
1739248790000|2025-02-11 04:39:50|||||||||2
1739248810000|2025-02-11 04:40:10|||||||||2
1739248830000|2025-02-11 04:40:30|47125.4|47105.4|47132.1|47112.1|47132.1|47112.1|47125.4|47105.4|0
1739248840000|2025-02-11 04:40:40|47134.6|47114.6|47132.1|47112.1|47134.6|47114.6|47132.1|47112.1|0
1739248850000|2025-02-11 04:40:50|47134.2|47114.2|47132.1|47112.1|47134.6|47114.6|47132.1|47112.1|0
1739248930000|2025-02-11 04:42:10|||||||||1
1739248950000|2025-02-11 04:42:30|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|1
1739248960000|2025-02-11 04:42:40|47124.6|47104.6|47124.6|47104.6|47127.1|47107.1|47124.6|47104.6|3
1739248970000|2025-02-11 04:42:50|47122.5|47102.5|47122.1|47102.1|47122.5|47102.5|47122.1|47102.1|6
1739248980000|2025-02-11 04:43:00|47124.6|47104.6|47122.1|47102.1|47124.6|47104.6|47122.1|47102.1|2
1739248990000|2025-02-11 04:43:10|47119.6|47099.6|47119.6|47099.6|47119.6|47099.6|47119.6|47099.6|0
1739249030000|2025-02-11 04:43:50|47121.8|47101.8|47119.6|47099.6|47122.1|47102.1|47119.6|47099.6|0
1739249110000|2025-02-11 04:45:10|47122.1|47102.1|47122.1|47102.1|47122.1|47102.1|47122.1|47102.1|49
1739249120000|2025-02-11 04:45:20|||||||||7
1739249130000|2025-02-11 04:45:30|47119.6|47099.6|47117.5|47097.5|47119.6|47099.6|47117.1|47097.1|50
1739249140000|2025-02-11 04:45:40|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|0
1739249170000|2025-02-11 04:46:10|47119.6|47099.6|47119.6|47099.6|47119.6|47099.6|47119.3|47099.3|2
1739249180000|2025-02-11 04:46:20|47119.3|47099.3|47119.6|47099.6|47119.6|47099.6|47119.3|47099.3|1
1739249190000|2025-02-11 04:46:30|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|0
1739249200000|2025-02-11 04:46:40|47122.2|47102.2|47119.7|47099.7|47122.2|47102.2|47119.7|47099.7|0
1739249210000|2025-02-11 04:46:50|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|1
1739249230000|2025-02-11 04:47:10|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|47119.7|47099.7|0
1739249280000|2025-02-11 04:48:00|||||||||2
1739249300000|2025-02-11 04:48:20|47115.4|47095.4|47114.7|47094.7|47115.4|47095.4|47114.7|47094.7|1
1739249310000|2025-02-11 04:48:30|47115.4|47095.4|47119.7|47099.7|47119.7|47099.7|47115.4|47095.4|0
1739249340000|2025-02-11 04:49:00|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|47122.2|47102.2|0
1739249370000|2025-02-11 04:49:30|47121.8|47101.8|47119.7|47099.7|47121.8|47101.8|47119.7|47099.7|0
1739249420000|2025-02-11 04:50:20|47121.8|47101.8|47122.2|47102.2|47122.2|47102.2|47121.8|47101.8|0
1739249450000|2025-02-11 04:50:50|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|2
1739249460000|2025-02-11 04:51:00|47124.7|47104.7|47129.7|47109.7|47129.7|47109.7|47124.7|47104.7|0
1739249480000|2025-02-11 04:51:20|47129.3|47109.3|47126.8|47106.8|47129.3|47109.3|47126.8|47106.8|2
1739249530000|2025-02-11 04:52:10|47127.2|47107.2|47124.7|47104.7|47127.2|47107.2|47124.7|47104.7|0
1739249580000|2025-02-11 04:53:00|||||||||1
1739249620000|2025-02-11 04:53:40|47124.3|47104.3|47122.2|47102.2|47124.7|47104.7|47122.2|47102.2|6
1739249660000|2025-02-11 04:54:20|47122.6|47102.6|47129.7|47109.7|47129.7|47109.7|47122.6|47102.6|0
1739249670000|2025-02-11 04:54:30|47132.2|47112.2|47132.2|47112.2|47132.2|47112.2|47132.2|47112.2|0
1739249680000|2025-02-11 04:54:40|||||||||2
1739249690000|2025-02-11 04:54:50|47129.7|47109.7|47129.7|47109.7|47129.7|47109.7|47129.7|47109.7|1
1739249700000|2025-02-11 04:55:00|47129.3|47109.3|47124.7|47104.7|47129.3|47109.3|47124.7|47104.7|1
1739249710000|2025-02-11 04:55:10|47124.3|47104.3|47119.7|47099.7|47124.3|47104.3|47119.7|47099.7|7
1739249720000|2025-02-11 04:55:20|47117.2|47097.2|47117.2|47097.2|47117.2|47097.2|47117.2|47097.2|1
1739249740000|2025-02-11 04:55:40|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|0
1739249760000|2025-02-11 04:56:00|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|1
1739249820000|2025-02-11 04:57:00|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|2
1739249830000|2025-02-11 04:57:10|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|0
1739249850000|2025-02-11 04:57:30|47117.2|47097.2|47117.2|47097.2|47117.2|47097.2|47117.2|47097.2|0
1739249890000|2025-02-11 04:58:10|47114.7|47094.7|47119.7|47099.7|47119.7|47099.7|47114.7|47094.7|3
1739249950000|2025-02-11 04:59:10|47122.6|47102.6|47130.1|47110.1|47130.1|47110.1|47122.6|47102.6|3
1739249960000|2025-02-11 04:59:20|47131.8|47111.8|47127.2|47107.2|47131.8|47111.8|47127.2|47107.2|2
1739249990000|2025-02-11 04:59:50|47129.7|47109.7|47127.2|47107.2|47129.7|47109.7|47127.2|47107.2|4
1739250000000|2025-02-11 05:00:00|47129.7|47109.7|47134.7|47114.7|47137.2|47117.2|47127.2|47107.2|4
1739250010000|2025-02-11 05:00:10|47132.2|47112.2|47144.7|47124.7|47144.7|47124.7|47132.2|47112.2|3
1739250020000|2025-02-11 05:00:20|47147.2|47127.2|47148|47128|47148|47128|47147.2|47127.2|9
1739250030000|2025-02-11 05:00:30|47147.6|47127.6|47147.2|47127.2|47149.7|47129.7|47147.2|47127.2|0
1739250040000|2025-02-11 05:00:40|||||||||2
1739250050000|2025-02-11 05:00:50|47145.1|47125.1|47142.6|47122.6|47145.1|47125.1|47142.2|47122.2|1
1739250060000|2025-02-11 05:01:00|47144.7|47124.7|47139.7|47119.7|47144.7|47124.7|47139.7|47119.7|2
1739250090000|2025-02-11 05:01:30|47140.1|47120.1|47139.7|47119.7|47141.8|47121.8|47139.7|47119.7|1
1739250100000|2025-02-11 05:01:40|47142.2|47122.2|47149.7|47129.7|47149.7|47129.7|47142.2|47122.2|6
1739250110000|2025-02-11 05:01:50|||||||||2
1739250120000|2025-02-11 05:02:00|47149.3|47129.3|47147.2|47127.2|47149.3|47129.3|47147.2|47127.2|0
1739250130000|2025-02-11 05:02:10|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|0
1739250140000|2025-02-11 05:02:20|47152.2|47132.2|47152.2|47132.2|47152.2|47132.2|47152.2|47132.2|0
1739250150000|2025-02-11 05:02:30|47151.8|47131.8|47152.2|47132.2|47152.2|47132.2|47151.8|47131.8|0
1739250180000|2025-02-11 05:03:00|||||||||3
1739250190000|2025-02-11 05:03:10|47154.7|47134.7|47154.7|47134.7|47154.7|47134.7|47154.7|47134.7|1
1739250200000|2025-02-11 05:03:20|47157.2|47137.2|47154.7|47134.7|47157.2|47137.2|47154.7|47134.7|0
1739250210000|2025-02-11 05:03:30|47152.2|47132.2|47151.8|47131.8|47152.2|47132.2|47151.8|47131.8|1
1739250220000|2025-02-11 05:03:40|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|0
1739250230000|2025-02-11 05:03:50|47147.2|47127.2|47147.2|47127.2|47147.2|47127.2|47147.2|47127.2|0
1739250240000|2025-02-11 05:04:00|47145.1|47125.1|47147.2|47127.2|47147.2|47127.2|47145.1|47125.1|0
1739250250000|2025-02-11 05:04:10|47149.7|47129.7|47151.8|47131.8|47151.8|47131.8|47149.7|47129.7|3
1739250260000|2025-02-11 05:04:20|47154.7|47134.7|47154.7|47134.7|47154.7|47134.7|47154.7|47134.7|1
1739250290000|2025-02-11 05:04:50|47157.2|47137.2|47157.2|47137.2|47157.2|47137.2|47157.2|47137.2|0
1739250300000|2025-02-11 05:05:00|47159.7|47139.7|47162.2|47142.2|47162.2|47142.2|47159.7|47139.7|3
1739250330000|2025-02-11 05:05:30|47167.2|47147.2|47172.2|47152.2|47172.2|47152.2|47167.2|47147.2|13
1739250390000|2025-02-11 05:06:30|47174.3|47154.3|47177.2|47157.2|47177.2|47157.2|47174.3|47154.3|1
1739250400000|2025-02-11 05:06:40|||||||||2
1739250410000|2025-02-11 05:06:50|47182.2|47162.2|47182.2|47162.2|47182.2|47162.2|47182.2|47162.2|3
1739250420000|2025-02-11 05:07:00|47179.7|47159.7|47182.2|47162.2|47182.2|47162.2|47179.7|47159.7|1
1739250430000|2025-02-11 05:07:10|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|1
1739250440000|2025-02-11 05:07:20|47189.7|47169.7|47189.7|47169.7|47192.2|47172.2|47189.7|47169.7|3
1739250470000|2025-02-11 05:07:50|47191.8|47171.8|47192.2|47172.2|47192.2|47172.2|47191.8|47171.8|6
1739250480000|2025-02-11 05:08:00|47192.6|47172.6|47202.6|47182.6|47202.6|47182.6|47192.6|47172.6|4
1739250490000|2025-02-11 05:08:10|47202.2|47182.2|47207.2|47187.2|47207.2|47187.2|47202.2|47182.2|3
1739250500000|2025-02-11 05:08:20|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|2
1739250510000|2025-02-11 05:08:30|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|1
1739250530000|2025-02-11 05:08:50|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|0
1739250540000|2025-02-11 05:09:00|47212.2|47192.2|47217.2|47197.2|47217.2|47197.2|47212.2|47192.2|3
1739250550000|2025-02-11 05:09:10|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|0
1739250570000|2025-02-11 05:09:30|47222.6|47202.6|47221.8|47201.8|47222.6|47202.6|47221.8|47201.8|7
1739250580000|2025-02-11 05:09:40|47219.7|47199.7|47216.8|47196.8|47219.7|47199.7|47216.8|47196.8|1
1739250590000|2025-02-11 05:09:50|47217.2|47197.2|47219.7|47199.7|47219.7|47199.7|47214.7|47194.7|3
1739250600000|2025-02-11 05:10:00|47219.3|47199.3|47219.7|47199.7|47219.7|47199.7|47217.6|47197.6|1
1739250610000|2025-02-11 05:10:10|47222.2|47202.2|47219.7|47199.7|47222.2|47202.2|47219.7|47199.7|1
1739250630000|2025-02-11 05:10:30|47222.2|47202.2|47219.7|47199.7|47222.2|47202.2|47219.7|47199.7|0
1739250650000|2025-02-11 05:10:50|47221.9|47201.9|47219.7|47199.7|47222.2|47202.2|47219.7|47199.7|0
1739250660000|2025-02-11 05:11:00|47219.4|47199.4|47209.7|47189.7|47219.4|47199.4|47209.7|47189.7|4
1739250670000|2025-02-11 05:11:10|47210.1|47190.1|47214.4|47194.4|47214.7|47194.7|47210.1|47190.1|1
1739250680000|2025-02-11 05:11:20|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|0
1739250690000|2025-02-11 05:11:30|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|1
1739250700000|2025-02-11 05:11:40|47207.2|47187.2|47207.2|47187.2|47209.7|47189.7|47207.2|47187.2|1
1739250710000|2025-02-11 05:11:50|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|1
1739250720000|2025-02-11 05:12:00|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|47204.7|47184.7|0
1739250730000|2025-02-11 05:12:10|47205.1|47185.1|47202.2|47182.2|47205.1|47185.1|47202.2|47182.2|0
1739250750000|2025-02-11 05:12:30|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|1
1739250770000|2025-02-11 05:12:50|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|47202.2|47182.2|0
1739250780000|2025-02-11 05:13:00|||||||||1
1739250790000|2025-02-11 05:13:10|47201.9|47181.9|47194.7|47174.7|47201.9|47181.9|47194.7|47174.7|1
1739250800000|2025-02-11 05:13:20|47196.9|47176.9|47195.1|47175.1|47197.2|47177.2|47194.7|47174.7|0
1739250810000|2025-02-11 05:13:30|47197.2|47177.2|47194.7|47174.7|47197.2|47177.2|47194.7|47174.7|1
1739250820000|2025-02-11 05:13:40|47196.9|47176.9|47197.2|47177.2|47197.2|47177.2|47196.9|47176.9|0
1739250830000|2025-02-11 05:13:50|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|0
1739250840000|2025-02-11 05:14:00|47197.2|47177.2|47197.2|47177.2|47197.2|47177.2|47194.7|47174.7|2
1739250860000|2025-02-11 05:14:20|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|1
1739250870000|2025-02-11 05:14:30|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|1
1739250880000|2025-02-11 05:14:40|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|47197.2|47177.2|0
1739250890000|2025-02-11 05:14:50|47202.2|47182.2|47202.6|47182.6|47202.6|47182.6|47199.7|47179.7|0
1739250900000|2025-02-11 05:15:00|47204.7|47184.7|47201.9|47181.9|47204.7|47184.7|47199.7|47179.7|0
1739250910000|2025-02-11 05:15:10|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|47199.4|47179.4|0
1739250950000|2025-02-11 05:15:50|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|1
1739250960000|2025-02-11 05:16:00|47202.3|47182.3|47209.8|47189.8|47209.8|47189.8|47202.3|47182.3|5
1739250970000|2025-02-11 05:16:10|||||||||2
1739250980000|2025-02-11 05:16:20|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|2
1739250990000|2025-02-11 05:16:30|47214.8|47194.8|47212.3|47192.3|47214.8|47194.8|47212.3|47192.3|0
1739251000000|2025-02-11 05:16:40|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|0
1739251010000|2025-02-11 05:16:50|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|1
1739251030000|2025-02-11 05:17:10|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|0
1739251040000|2025-02-11 05:17:20|47199.8|47179.8|47197.3|47177.3|47199.8|47179.8|47197.3|47177.3|1
1739251060000|2025-02-11 05:17:40|||||||||3
1739251070000|2025-02-11 05:17:50|47195.1|47175.1|47194.8|47174.8|47195.1|47175.1|47192.3|47172.3|1
1739251080000|2025-02-11 05:18:00|47196.9|47176.9|47192.3|47172.3|47197.3|47177.3|47192.3|47172.3|1
1739251090000|2025-02-11 05:18:10|47194.8|47174.8|47197.3|47177.3|47197.3|47177.3|47194.8|47174.8|0
1739251100000|2025-02-11 05:18:20|47195.1|47175.1|47194.8|47174.8|47197.3|47177.3|47194.8|47174.8|0
1739251130000|2025-02-11 05:18:50|47192.3|47172.3|47194.4|47174.4|47197.3|47177.3|47192.3|47172.3|0
1739251140000|2025-02-11 05:19:00|47192.3|47172.3|47194.8|47174.8|47197.3|47177.3|47192.3|47172.3|0
1739251150000|2025-02-11 05:19:10|47195.1|47175.1|47197.3|47177.3|47197.3|47177.3|47195.1|47175.1|0
1739251160000|2025-02-11 05:19:20|47195.1|47175.1|47197.3|47177.3|47197.3|47177.3|47194.8|47174.8|1
1739251190000|2025-02-11 05:19:50|||||||||1
1739251200000|2025-02-11 05:20:00|47196.9|47176.9|47197.3|47177.3|47197.3|47177.3|47196.9|47176.9|1
1739251210000|2025-02-11 05:20:10|47195.1|47175.1|47199.8|47179.8|47199.8|47179.8|47194.8|47174.8|0
1739251220000|2025-02-11 05:20:20|47197.3|47177.3|47199.8|47179.8|47199.8|47179.8|47197.3|47177.3|1
1739251230000|2025-02-11 05:20:30|47197.3|47177.3|47197.3|47177.3|47199.8|47179.8|47194.8|47174.8|1
1739251240000|2025-02-11 05:20:40|47194.8|47174.8|47197.3|47177.3|47197.3|47177.3|47194.8|47174.8|0
1739251280000|2025-02-11 05:21:20|47194.8|47174.8|47192.7|47172.7|47196.9|47176.9|47192.7|47172.7|1
1739251300000|2025-02-11 05:21:40|47192.3|47172.3|47192.3|47172.3|47197.3|47177.3|47192.3|47172.3|15
1739251310000|2025-02-11 05:21:50|||||||||1
1739251320000|2025-02-11 05:22:00|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|1
1739251330000|2025-02-11 05:22:10|||||||||7
1739251350000|2025-02-11 05:22:30|||||||||7
1739251360000|2025-02-11 05:22:40|||||||||3
1739251370000|2025-02-11 05:22:50|||||||||5
1739251380000|2025-02-11 05:23:00|47194.8|47174.8|47180.2|47160.2|47194.8|47174.8|47180.2|47160.2|18
1739251390000|2025-02-11 05:23:10|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|3
1739251400000|2025-02-11 05:23:20|47179.8|47159.8|47176.9|47156.9|47179.8|47159.8|47176.9|47156.9|0
1739251420000|2025-02-11 05:23:40|47174.8|47154.8|47169.8|47149.8|47174.8|47154.8|47169.8|47149.8|4
1739251430000|2025-02-11 05:23:50|47170.2|47150.2|47169.8|47149.8|47170.2|47150.2|47169.8|47149.8|0
1739251440000|2025-02-11 05:24:00|47172.3|47152.3|47174.8|47154.8|47174.8|47154.8|47172.3|47152.3|0
1739251450000|2025-02-11 05:24:10|47176.9|47156.9|47179.4|47159.4|47179.4|47159.4|47176.9|47156.9|0
1739251460000|2025-02-11 05:24:20|47179.8|47159.8|47179.8|47159.8|47179.8|47159.8|47179.8|47159.8|1
1739251470000|2025-02-11 05:24:30|47177.3|47157.3|47184.8|47164.8|47184.8|47164.8|47177.3|47157.3|7
1739251480000|2025-02-11 05:24:40|47185.2|47165.2|47184.8|47164.8|47187.3|47167.3|47184.8|47164.8|5
1739251490000|2025-02-11 05:24:50|47186.9|47166.9|47189.8|47169.8|47194.8|47174.8|47186.9|47166.9|5
1739251500000|2025-02-11 05:25:00|47190.2|47170.2|47194.8|47174.8|47194.8|47174.8|47189.8|47169.8|0
1739251510000|2025-02-11 05:25:10|47196.9|47176.9|47204.8|47184.8|47204.8|47184.8|47196.9|47176.9|1
1739251520000|2025-02-11 05:25:20|47205.5|47185.5|47214.4|47194.4|47214.4|47194.4|47205.5|47185.5|1
1739251540000|2025-02-11 05:25:40|47214|47194|47211.9|47191.9|47214|47194|47211.9|47191.9|0
1739251550000|2025-02-11 05:25:50|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|1
1739251560000|2025-02-11 05:26:00|47216.9|47196.9|47205.2|47185.2|47216.9|47196.9|47205.2|47185.2|5
1739251580000|2025-02-11 05:26:20|47202.7|47182.7|47209.8|47189.8|47209.8|47189.8|47202.7|47182.7|2
1739251590000|2025-02-11 05:26:30|47212.3|47192.3|47214.8|47194.8|47214.8|47194.8|47212.3|47192.3|0
1739251600000|2025-02-11 05:26:40|47212.3|47192.3|47214.8|47194.8|47214.8|47194.8|47212.3|47192.3|1
1739251620000|2025-02-11 05:27:00|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|0
1739251630000|2025-02-11 05:27:10|47210.2|47190.2|47209.8|47189.8|47212.3|47192.3|47209.8|47189.8|0
1739251640000|2025-02-11 05:27:20|47214.8|47194.8|47212.3|47192.3|47214.8|47194.8|47212.3|47192.3|2
1739251650000|2025-02-11 05:27:30|47210.2|47190.2|47207.3|47187.3|47210.2|47190.2|47207.3|47187.3|1
1739251660000|2025-02-11 05:27:40|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|0
1739251710000|2025-02-11 05:28:30|47209.8|47189.8|47204.8|47184.8|47209.8|47189.8|47204.8|47184.8|0
1739251720000|2025-02-11 05:28:40|47205.6|47185.6|47209.8|47189.8|47209.8|47189.8|47205.6|47185.6|0
1739251760000|2025-02-11 05:29:20|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|47209.8|47189.8|0
1739251770000|2025-02-11 05:29:30|47209.8|47189.8|47214.8|47194.8|47214.8|47194.8|47209.8|47189.8|2
1739251780000|2025-02-11 05:29:40|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|0
1739251790000|2025-02-11 05:29:50|47216.9|47196.9|47209.8|47189.8|47216.9|47196.9|47209.8|47189.8|0
1739251800000|2025-02-11 05:30:00|47214.8|47194.8|47222.3|47202.3|47222.3|47202.3|47199.8|47179.8|17
1739251810000|2025-02-11 05:30:10|47219.8|47199.8|47219.8|47199.8|47224.8|47204.8|47217.3|47197.3|10
1739251820000|2025-02-11 05:30:20|47217.3|47197.3|47219.4|47199.4|47222.3|47202.3|47215.2|47195.2|2
1739251830000|2025-02-11 05:30:30|47219.8|47199.8|47214.8|47194.8|47219.8|47199.8|47214.8|47194.8|3
1739251840000|2025-02-11 05:30:40|47212.7|47192.7|47209.8|47189.8|47214.8|47194.8|47209.8|47189.8|1
1739251850000|2025-02-11 05:30:50|47210.2|47190.2|47214.8|47194.8|47214.8|47194.8|47210.2|47190.2|2
1739251860000|2025-02-11 05:31:00|47217.3|47197.3|47214.8|47194.8|47219.8|47199.8|47214.8|47194.8|3
1739251870000|2025-02-11 05:31:10|47212.3|47192.3|47207.3|47187.3|47212.3|47192.3|47207.3|47187.3|2
1739251880000|2025-02-11 05:31:20|47207.7|47187.7|47207.3|47187.3|47209.8|47189.8|47207.3|47187.3|1
1739251890000|2025-02-11 05:31:30|47204.8|47184.8|47204.8|47184.8|47207.7|47187.7|47204.8|47184.8|0
1739251900000|2025-02-11 05:31:40|47207.3|47187.3|47204.8|47184.8|47207.3|47187.3|47204.8|47184.8|1
1739251910000|2025-02-11 05:31:50|47202.3|47182.3|47197.3|47177.3|47202.3|47182.3|47197.3|47177.3|6
1739251920000|2025-02-11 05:32:00|47199.4|47179.4|47204.8|47184.8|47207.3|47187.3|47199.4|47179.4|5
1739251930000|2025-02-11 05:32:10|47207.3|47187.3|47209.8|47189.8|47209.8|47189.8|47204.8|47184.8|4
1739251940000|2025-02-11 05:32:20|47204.8|47184.8|47204.4|47184.4|47209.8|47189.8|47204.4|47184.4|2
1739251950000|2025-02-11 05:32:30|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47202.3|47182.3|0
1739251960000|2025-02-11 05:32:40|47207.3|47187.3|47214.8|47194.8|47214.8|47194.8|47207.3|47187.3|1
1739251970000|2025-02-11 05:32:50|47210.6|47190.6|47209.8|47189.8|47210.6|47190.6|47209.4|47189.4|2
1739251980000|2025-02-11 05:33:00|47212.3|47192.3|47217.3|47197.3|47217.3|47197.3|47212.3|47192.3|1
1739251990000|2025-02-11 05:33:10|47222.3|47202.3|47227.3|47207.3|47229.8|47209.8|47222.3|47202.3|5
1739252000000|2025-02-11 05:33:20|||||||||2
1739252010000|2025-02-11 05:33:30|47226.9|47206.9|47224.8|47204.8|47226.9|47206.9|47224.8|47204.8|3
1739252020000|2025-02-11 05:33:40|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|0
1739252030000|2025-02-11 05:33:50|47224.8|47204.8|47224.8|47204.8|47229.8|47209.8|47224.8|47204.8|2
1739252040000|2025-02-11 05:34:00|47227.3|47207.3|47222.7|47202.7|47227.3|47207.3|47222.7|47202.7|0
1739252050000|2025-02-11 05:34:10|47224.8|47204.8|47227.3|47207.3|47227.3|47207.3|47224.8|47204.8|0
1739252060000|2025-02-11 05:34:20|47224.8|47204.8|47224.8|47204.8|47229.8|47209.8|47224.8|47204.8|2
1739252070000|2025-02-11 05:34:30|47224.4|47204.4|47224.8|47204.8|47227.3|47207.3|47224.4|47204.4|1
1739252080000|2025-02-11 05:34:40|47222.3|47202.3|47224.8|47204.8|47224.8|47204.8|47222.3|47202.3|0
1739252090000|2025-02-11 05:34:50|47222.3|47202.3|47227.3|47207.3|47227.3|47207.3|47222.3|47202.3|2
1739252100000|2025-02-11 05:35:00|47226.9|47206.9|47221.9|47201.9|47229.4|47209.4|47221.9|47201.9|1
1739252110000|2025-02-11 05:35:10|47220.2|47200.2|47224.8|47204.8|47224.8|47204.8|47219.8|47199.8|0
1739252120000|2025-02-11 05:35:20|47224.1|47204.1|47222.3|47202.3|47224.8|47204.8|47219.8|47199.8|1
1739252130000|2025-02-11 05:35:30|||||||||2
1739252140000|2025-02-11 05:35:40|47219.8|47199.8|47222.7|47202.7|47224.8|47204.8|47219.8|47199.8|0
1739252150000|2025-02-11 05:35:50|47219.8|47199.8|47217.3|47197.3|47219.8|47199.8|47217.3|47197.3|0
1739252160000|2025-02-11 05:36:00|47217.7|47197.7|47214.8|47194.8|47219.8|47199.8|47214.8|47194.8|4
1739252170000|2025-02-11 05:36:10|47212.7|47192.7|47214.8|47194.8|47217.7|47197.7|47212.3|47192.3|3
1739252180000|2025-02-11 05:36:20|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47214.8|47194.8|0
1739252190000|2025-02-11 05:36:30|47219.4|47199.4|47214.8|47194.8|47219.8|47199.8|47214.8|47194.8|2
1739252200000|2025-02-11 05:36:40|47215.2|47195.2|47214.8|47194.8|47217.7|47197.7|47214.8|47194.8|0
1739252210000|2025-02-11 05:36:50|47214.4|47194.4|47214.8|47194.8|47214.8|47194.8|47214.4|47194.4|0
1739252220000|2025-02-11 05:37:00|47214.4|47194.4|47211.9|47191.9|47214.4|47194.4|47211.9|47191.9|6
1739252230000|2025-02-11 05:37:10|47209.8|47189.8|47199.8|47179.8|47209.8|47189.8|47199.8|47179.8|5
1739252240000|2025-02-11 05:37:20|47197.3|47177.3|47199.8|47179.8|47199.8|47179.8|47197.3|47177.3|5
1739252250000|2025-02-11 05:37:30|47201.9|47181.9|47201.9|47181.9|47201.9|47181.9|47201.9|47181.9|3
1739252260000|2025-02-11 05:37:40|47199.8|47179.8|47194.8|47174.8|47199.8|47179.8|47194.8|47174.8|0
1739252280000|2025-02-11 05:38:00|47192.3|47172.3|47184.8|47164.8|47192.3|47172.3|47184.8|47164.8|1
1739252290000|2025-02-11 05:38:10|47184.4|47164.4|47184.8|47164.8|47184.8|47164.8|47179.8|47159.8|1
1739252300000|2025-02-11 05:38:20|47179.8|47159.8|47184.8|47164.8|47184.8|47164.8|47179.8|47159.8|3
1739252310000|2025-02-11 05:38:30|47185.6|47165.6|47189.8|47169.8|47189.8|47169.8|47185.6|47165.6|0
1739252320000|2025-02-11 05:38:40|47189.4|47169.4|47184.8|47164.8|47189.4|47169.4|47184.4|47164.4|3
1739252330000|2025-02-11 05:38:50|47182.7|47162.7|47187.3|47167.3|47187.3|47167.3|47182.3|47162.3|0
1739252340000|2025-02-11 05:39:00|47189.8|47169.8|47192.3|47172.3|47192.3|47172.3|47189.8|47169.8|5
1739252350000|2025-02-11 05:39:10|47192.7|47172.7|47197.7|47177.7|47197.7|47177.7|47192.7|47172.7|0
1739252360000|2025-02-11 05:39:20|47199.8|47179.8|47214.8|47194.8|47214.8|47194.8|47199.8|47179.8|2
1739252370000|2025-02-11 05:39:30|47217.7|47197.7|47219.8|47199.8|47219.8|47199.8|47217.7|47197.7|1
1739252380000|2025-02-11 05:39:40|47217.3|47197.3|47222.3|47202.3|47222.3|47202.3|47217.3|47197.3|1
1739252390000|2025-02-11 05:39:50|47225.2|47205.2|47229.8|47209.8|47229.8|47209.8|47224.8|47204.8|10
1739252400000|2025-02-11 05:40:00|47230.2|47210.2|47235.2|47215.2|47235.2|47215.2|47230.2|47210.2|6
1739252410000|2025-02-11 05:40:10|47234.8|47214.8|47232.7|47212.7|47234.8|47214.8|47232.3|47212.3|1
1739252420000|2025-02-11 05:40:20|47234.8|47214.8|47237.3|47217.3|47237.3|47217.3|47232.3|47212.3|3
1739252430000|2025-02-11 05:40:30|47235.2|47215.2|47239.8|47219.8|47239.8|47219.8|47234.8|47214.8|12
1739252440000|2025-02-11 05:40:40|47239.5|47219.5|47234.8|47214.8|47239.5|47219.5|47234.8|47214.8|4
1739252450000|2025-02-11 05:40:50|47234.5|47214.5|47234.8|47214.8|47234.8|47214.8|47232.3|47212.3|0
1739252460000|2025-02-11 05:41:00|47232.7|47212.7|47242.3|47222.3|47242.3|47222.3|47232.3|47212.3|2
1739252470000|2025-02-11 05:41:10|||||||||1
1739252490000|2025-02-11 05:41:30|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|0
1739252500000|2025-02-11 05:41:40|47247.3|47227.3|47247.3|47227.3|47247.3|47227.3|47244.8|47224.8|0
1739252520000|2025-02-11 05:42:00|47247|47227|47252.3|47232.3|47254.8|47234.8|47247|47227|4
1739252530000|2025-02-11 05:42:10|||||||||1
1739252540000|2025-02-11 05:42:20|47252|47232|47244.5|47224.5|47252|47232|47244.5|47224.5|2
1739252550000|2025-02-11 05:42:30|47242.3|47222.3|47247.3|47227.3|47247.3|47227.3|47242.3|47222.3|17
1739252560000|2025-02-11 05:42:40|47245.2|47225.2|47244.5|47224.5|47245.2|47225.2|47242|47222|4
1739252570000|2025-02-11 05:42:50|47242|47222|47244.8|47224.8|47244.8|47224.8|47242|47222|1
1739252580000|2025-02-11 05:43:00|47249.8|47229.8|47249.8|47229.8|47249.8|47229.8|47244.8|47224.8|0
1739252590000|2025-02-11 05:43:10|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|47239.8|47219.8|0
1739252600000|2025-02-11 05:43:20|47242.3|47222.3|47239.8|47219.8|47242.3|47222.3|47239.8|47219.8|0
1739252610000|2025-02-11 05:43:30|47239.1|47219.1|47224.8|47204.8|47239.1|47219.1|47224.8|47204.8|4
1739252620000|2025-02-11 05:43:40|47222.3|47202.3|47219.8|47199.8|47222.3|47202.3|47219.8|47199.8|5
1739252630000|2025-02-11 05:43:50|47217.3|47197.3|47214.8|47194.8|47217.3|47197.3|47214.8|47194.8|5
1739252640000|2025-02-11 05:44:00|47214.5|47194.5|47209.8|47189.8|47214.8|47194.8|47209.8|47189.8|2
1739252650000|2025-02-11 05:44:10|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|0
1739252660000|2025-02-11 05:44:20|47204.8|47184.8|47199.8|47179.8|47204.8|47184.8|47199.8|47179.8|3
1739252670000|2025-02-11 05:44:30|47202.3|47182.3|47202.7|47182.7|47202.7|47182.7|47197.7|47177.7|2
1739252680000|2025-02-11 05:44:40|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|1
1739252690000|2025-02-11 05:44:50|47205.2|47185.2|47204.8|47184.8|47209.8|47189.8|47204.8|47184.8|0
1739252700000|2025-02-11 05:45:00|47202.3|47182.3|47194.9|47174.9|47202.3|47182.3|47189.8|47169.8|3
1739252710000|2025-02-11 05:45:10|47195.2|47175.2|47197.4|47177.4|47197.4|47177.4|47195.2|47175.2|2
1739252720000|2025-02-11 05:45:20|47195.2|47175.2|47197.4|47177.4|47197.4|47177.4|47194.9|47174.9|1
1739252730000|2025-02-11 05:45:30|47194.9|47174.9|47199.9|47179.9|47199.9|47179.9|47194.9|47174.9|0
1739252740000|2025-02-11 05:45:40|47194.9|47174.9|47192.7|47172.7|47194.9|47174.9|47192.7|47172.7|1
1739252750000|2025-02-11 05:45:50|47192.4|47172.4|47187|47167|47192.4|47172.4|47187|47167|1
1739252760000|2025-02-11 05:46:00|47187.4|47167.4|47187|47167|47187.4|47167.4|47187|47167|1
1739252770000|2025-02-11 05:46:10|47189.5|47169.5|47192.7|47172.7|47192.7|47172.7|47189.5|47169.5|3
1739252780000|2025-02-11 05:46:20|47192.4|47172.4|47192.4|47172.4|47194.9|47174.9|47189.9|47169.9|1
1739252790000|2025-02-11 05:46:30|47192|47172|47199.9|47179.9|47199.9|47179.9|47189.9|47169.9|1
1739252800000|2025-02-11 05:46:40|47202.4|47182.4|47199.9|47179.9|47204.9|47184.9|47199.9|47179.9|1
1739252810000|2025-02-11 05:46:50|47202.4|47182.4|47199.9|47179.9|47202.4|47182.4|47199.9|47179.9|0
1739252820000|2025-02-11 05:47:00|47202.4|47182.4|47204.9|47184.9|47204.9|47184.9|47202.4|47182.4|0
1739252830000|2025-02-11 05:47:10|47207.4|47187.4|47209.9|47189.9|47209.9|47189.9|47207.4|47187.4|0
1739252850000|2025-02-11 05:47:30|47210.2|47190.2|47209.9|47189.9|47212.4|47192.4|47209.9|47189.9|1
1739252860000|2025-02-11 05:47:40|||||||||1
1739252880000|2025-02-11 05:48:00|47212.4|47192.4|47209.9|47189.9|47212.4|47192.4|47209.9|47189.9|0
1739252890000|2025-02-11 05:48:10|47209.5|47189.5|47209.9|47189.9|47209.9|47189.9|47207.4|47187.4|0
1739252900000|2025-02-11 05:48:20|47207.4|47187.4|47209.9|47189.9|47209.9|47189.9|47207.4|47187.4|0
1739252910000|2025-02-11 05:48:30|47205.6|47185.6|47209.9|47189.9|47209.9|47189.9|47204.9|47184.9|0
1739252920000|2025-02-11 05:48:40|47207.4|47187.4|47209.9|47189.9|47209.9|47189.9|47204.9|47184.9|0
1739252930000|2025-02-11 05:48:50|47207.4|47187.4|47204.9|47184.9|47209.9|47189.9|47204.9|47184.9|0
1739252940000|2025-02-11 05:49:00|47199.9|47179.9|47197.4|47177.4|47199.9|47179.9|47197.4|47177.4|3
1739252950000|2025-02-11 05:49:10|47197.7|47177.7|47199.9|47179.9|47204.9|47184.9|47197.7|47177.7|4
1739252960000|2025-02-11 05:49:20|47194.9|47174.9|47199.9|47179.9|47199.9|47179.9|47194.9|47174.9|0
1739252980000|2025-02-11 05:49:40|47197.4|47177.4|47197.4|47177.4|47197.4|47177.4|47197.4|47177.4|6
1739252990000|2025-02-11 05:49:50|47194.9|47174.9|47192.4|47172.4|47194.9|47174.9|47192.4|47172.4|2
1739253000000|2025-02-11 05:50:00|47194.9|47174.9|47194.9|47174.9|47194.9|47174.9|47192.4|47172.4|1
1739253020000|2025-02-11 05:50:20|47197|47177|47174.9|47154.9|47197|47177|47174.9|47154.9|9
1739253030000|2025-02-11 05:50:30|47172.4|47152.4|47169.1|47149.1|47172.4|47152.4|47169.1|47149.1|7
1739253040000|2025-02-11 05:50:40|47167|47147|47169.9|47149.9|47169.9|47149.9|47164.5|47144.5|2
1739253050000|2025-02-11 05:50:50|47172.4|47152.4|47174.9|47154.9|47174.9|47154.9|47172.4|47152.4|5
1739253060000|2025-02-11 05:51:00|47177.4|47157.4|47174.9|47154.9|47177.4|47157.4|47174.9|47154.9|1
1739253080000|2025-02-11 05:51:20|47169.9|47149.9|47172.4|47152.4|47172.4|47152.4|47169.9|47149.9|0
1739253090000|2025-02-11 05:51:30|47169.9|47149.9|47174.5|47154.5|47174.5|47154.5|47169.9|47149.9|1
1739253100000|2025-02-11 05:51:40|47172.4|47152.4|47169.9|47149.9|47172.8|47152.8|47169.9|47149.9|0
1739253110000|2025-02-11 05:51:50|47170.3|47150.3|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|0
1739253120000|2025-02-11 05:52:00|47169.9|47149.9|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|1
1739253130000|2025-02-11 05:52:10|47175.3|47155.3|47177.8|47157.8|47177.8|47157.8|47175.3|47155.3|0
1739253140000|2025-02-11 05:52:20|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|3
1739253150000|2025-02-11 05:52:30|47179.5|47159.5|47179.9|47159.9|47179.9|47159.9|47177.4|47157.4|0
1739253160000|2025-02-11 05:52:40|47177.4|47157.4|47174.9|47154.9|47177.4|47157.4|47174.9|47154.9|1
1739253170000|2025-02-11 05:52:50|47172.4|47152.4|47167.4|47147.4|47174.9|47154.9|47167.4|47147.4|6
1739253180000|2025-02-11 05:53:00|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|0
1739253190000|2025-02-11 05:53:10|47164.5|47144.5|47152.4|47132.4|47164.5|47144.5|47152.4|47132.4|0
1739253200000|2025-02-11 05:53:20|47154.5|47134.5|47154.9|47134.9|47154.9|47134.9|47149.9|47129.9|0
1739253210000|2025-02-11 05:53:30|47157|47137|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|1
1739253220000|2025-02-11 05:53:40|47155.3|47135.3|47159.9|47139.9|47162|47142|47155.3|47135.3|2
1739253230000|2025-02-11 05:53:50|47162|47142|47149.5|47129.5|47162.4|47142.4|47149.5|47129.5|12
1739253240000|2025-02-11 05:54:00|47149.1|47129.1|47147.4|47127.4|47149.1|47129.1|47144.9|47124.9|5
1739253260000|2025-02-11 05:54:20|47149.9|47129.9|47152.4|47132.4|47152.4|47132.4|47149.9|47129.9|0
1739253270000|2025-02-11 05:54:30|47152|47132|47154.9|47134.9|47155.3|47135.3|47152|47132|1
1739253280000|2025-02-11 05:54:40|47157.4|47137.4|47159.9|47139.9|47159.9|47139.9|47157.4|47137.4|0
1739253290000|2025-02-11 05:54:50|47159.5|47139.5|47160.3|47140.3|47160.3|47140.3|47157.4|47137.4|1
1739253300000|2025-02-11 05:55:00|47165.3|47145.3|47169.9|47149.9|47169.9|47149.9|47165.3|47145.3|1
1739253310000|2025-02-11 05:55:10|47170.3|47150.3|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|4
1739253320000|2025-02-11 05:55:20|47177|47157|47174.9|47154.9|47177|47157|47172.4|47152.4|0
1739253330000|2025-02-11 05:55:30|47172.8|47152.8|47169.9|47149.9|47174.9|47154.9|47169.9|47149.9|0
1739253340000|2025-02-11 05:55:40|47167.4|47147.4|47167.4|47147.4|47169.9|47149.9|47167.4|47147.4|0
1739253350000|2025-02-11 05:55:50|47169.9|47149.9|47172.4|47152.4|47172.4|47152.4|47169.9|47149.9|1
1739253360000|2025-02-11 05:56:00|47172|47152|47169.9|47149.9|47172|47152|47169.9|47149.9|2
1739253370000|2025-02-11 05:56:10|47169.5|47149.5|47169.9|47149.9|47169.9|47149.9|47167.4|47147.4|0
1739253390000|2025-02-11 05:56:30|||||||||2
1739253400000|2025-02-11 05:56:40|47169.5|47149.5|47169.9|47149.9|47169.9|47149.9|47169.5|47149.5|0
1739253410000|2025-02-11 05:56:50|47169.5|47149.5|47169.9|47149.9|47172.4|47152.4|47169.5|47149.5|0
1739253420000|2025-02-11 05:57:00|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|0
1739253430000|2025-02-11 05:57:10|47167|47147|47169.9|47149.9|47169.9|47149.9|47167|47147|1
1739253440000|2025-02-11 05:57:20|47170.3|47150.3|47169.9|47149.9|47170.3|47150.3|47169.9|47149.9|0
1739253450000|2025-02-11 05:57:30|47170.3|47150.3|47172.4|47152.4|47172.4|47152.4|47170.3|47150.3|1
1739253470000|2025-02-11 05:57:50|47174.9|47154.9|47184.9|47164.9|47184.9|47164.9|47174.9|47154.9|14
1739253480000|2025-02-11 05:58:00|47184.5|47164.5|47182.4|47162.4|47184.5|47164.5|47182|47162|0
1739253490000|2025-02-11 05:58:10|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|5
1739253500000|2025-02-11 05:58:20|47184.5|47164.5|47187.4|47167.4|47187.4|47167.4|47182.4|47162.4|2
1739253510000|2025-02-11 05:58:30|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|2
1739253520000|2025-02-11 05:58:40|47184.5|47164.5|47182.4|47162.4|47184.5|47164.5|47182.4|47162.4|2
1739253530000|2025-02-11 05:58:50|47182|47162|47187.4|47167.4|47187.4|47167.4|47179.9|47159.9|1
1739253560000|2025-02-11 05:59:20|47189.5|47169.5|47194.9|47174.9|47194.9|47174.9|47189.5|47169.5|2
1739253570000|2025-02-11 05:59:30|47197|47177|47199.9|47179.9|47199.9|47179.9|47197|47177|2
1739253580000|2025-02-11 05:59:40|47194.9|47174.9|47194.9|47174.9|47199.5|47179.5|47194.9|47174.9|0
1739253590000|2025-02-11 05:59:50|47189.9|47169.9|47187.4|47167.4|47189.9|47169.9|47187.4|47167.4|2
1739253600000|2025-02-11 06:00:00|47182.4|47162.4|47169.9|47149.9|47182.4|47162.4|47169.9|47149.9|6
1739253610000|2025-02-11 06:00:10|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47170.3|47150.3|1
1739253620000|2025-02-11 06:00:20|47172.8|47152.8|47174.9|47154.9|47174.9|47154.9|47172.8|47152.8|2
1739253630000|2025-02-11 06:00:30|47172|47152|47164.9|47144.9|47172|47152|47164.9|47144.9|2
1739253650000|2025-02-11 06:00:50|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|0
1739253660000|2025-02-11 06:01:00|47170.3|47150.3|47172|47152|47177.4|47157.4|47169.9|47149.9|12
1739253670000|2025-02-11 06:01:10|47172.4|47152.4|47167.8|47147.8|47172.4|47152.4|47167.4|47147.4|1
1739253680000|2025-02-11 06:01:20|47169.5|47149.5|47164.9|47144.9|47169.5|47149.5|47164.9|47144.9|2
1739253690000|2025-02-11 06:01:30|47162.8|47142.8|47159.9|47139.9|47162.8|47142.8|47159.9|47139.9|0
1739253700000|2025-02-11 06:01:40|47159.1|47139.1|47154.9|47134.9|47159.1|47139.1|47154.9|47134.9|1
1739253720000|2025-02-11 06:02:00|47154.5|47134.5|47144.9|47124.9|47154.5|47134.5|47144.9|47124.9|1
1739253730000|2025-02-11 06:02:10|47147.4|47127.4|47144.9|47124.9|47147.4|47127.4|47144.9|47124.9|3
1739253740000|2025-02-11 06:02:20|47142.4|47122.4|47132.4|47112.4|47142.4|47122.4|47132.4|47112.4|4
1739253750000|2025-02-11 06:02:30|47134.5|47114.5|47137.4|47117.4|47137.4|47117.4|47134.5|47114.5|9
1739253760000|2025-02-11 06:02:40|47139.5|47119.5|47144.9|47124.9|47144.9|47124.9|47139.5|47119.5|2
1739253770000|2025-02-11 06:02:50|47147|47127|47144.9|47124.9|47147.4|47127.4|47142.4|47122.4|2
1739253780000|2025-02-11 06:03:00|47142.4|47122.4|47140.3|47120.3|47144.9|47124.9|47139.9|47119.9|1
1739253790000|2025-02-11 06:03:10|47140.7|47120.7|47149.9|47129.9|47149.9|47129.9|47140.7|47120.7|0
1739253800000|2025-02-11 06:03:20|47150.7|47130.7|47154.9|47134.9|47154.9|47134.9|47150.3|47130.3|0
1739253810000|2025-02-11 06:03:30|47150.7|47130.7|47154.9|47134.9|47154.9|47134.9|47149.9|47129.9|0
1739253820000|2025-02-11 06:03:40|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|0
1739253830000|2025-02-11 06:03:50|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|0
1739253850000|2025-02-11 06:04:10|||||||||1
1739253860000|2025-02-11 06:04:20|47152.4|47132.4|47154.5|47134.5|47154.5|47134.5|47152.4|47132.4|1
1739253870000|2025-02-11 06:04:30|47152.4|47132.4|47150.3|47130.3|47152.4|47132.4|47149.9|47129.9|0
1739253880000|2025-02-11 06:04:40|47152.4|47132.4|47154.9|47134.9|47159.9|47139.9|47152.4|47132.4|0
1739253890000|2025-02-11 06:04:50|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47150.3|47130.3|3
1739253910000|2025-02-11 06:05:10|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1739253920000|2025-02-11 06:05:20|47159.9|47139.9|47157.4|47137.4|47159.9|47139.9|47154.5|47134.5|2
1739253930000|2025-02-11 06:05:30|47154.9|47134.9|47159.9|47139.9|47159.9|47139.9|47154.9|47134.9|1
1739253940000|2025-02-11 06:05:40|47157.4|47137.4|47157|47137|47157.4|47137.4|47157|47137|2
1739253950000|2025-02-11 06:05:50|47154.9|47134.9|47157|47137|47157|47137|47154.9|47134.9|0
1739253960000|2025-02-11 06:06:00|47159.2|47139.2|47164.9|47144.9|47164.9|47144.9|47159.2|47139.2|4
1739253970000|2025-02-11 06:06:10|47164.5|47144.5|47174.9|47154.9|47174.9|47154.9|47162.4|47142.4|0
1739253980000|2025-02-11 06:06:20|47172.8|47152.8|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|0
1739253990000|2025-02-11 06:06:30|47175.3|47155.3|47179.9|47159.9|47182.4|47162.4|47174.9|47154.9|2
1739254000000|2025-02-11 06:06:40|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|1
1739254010000|2025-02-11 06:06:50|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|0
1739254020000|2025-02-11 06:07:00|47177.4|47157.4|47164.9|47144.9|47177.4|47157.4|47164.9|47144.9|4
1739254030000|2025-02-11 06:07:10|47167.8|47147.8|47167.8|47147.8|47167.8|47147.8|47167.8|47147.8|0
1739254040000|2025-02-11 06:07:20|47164.9|47144.9|47167.4|47147.4|47167.4|47147.4|47164.9|47144.9|1
1739254050000|2025-02-11 06:07:30|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.5|47144.5|1
1739254060000|2025-02-11 06:07:40|47162.8|47142.8|47164.9|47144.9|47164.9|47144.9|47162.4|47142.4|0
1739254070000|2025-02-11 06:07:50|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47164.9|47144.9|0
1739254080000|2025-02-11 06:08:00|47164.9|47144.9|47164.9|47144.9|47167.4|47147.4|47162.4|47142.4|0
1739254090000|2025-02-11 06:08:10|47165.3|47145.3|47169.9|47149.9|47169.9|47149.9|47165.3|47145.3|0
1739254100000|2025-02-11 06:08:20|47165.3|47145.3|47164.9|47144.9|47167|47147|47162.4|47142.4|1
1739254110000|2025-02-11 06:08:30|47162.8|47142.8|47162.4|47142.4|47164.9|47144.9|47162.4|47142.4|0
1739254120000|2025-02-11 06:08:40|47164.9|47144.9|47164.9|47144.9|47167.4|47147.4|47164.9|47144.9|0
1739254130000|2025-02-11 06:08:50|47162.4|47142.4|47159.9|47139.9|47164.9|47144.9|47159.9|47139.9|1
1739254140000|2025-02-11 06:09:00|47164.5|47144.5|47164.9|47144.9|47164.9|47144.9|47162.4|47142.4|1
1739254150000|2025-02-11 06:09:10|47169.9|47149.9|47172.4|47152.4|47174.9|47154.9|47169.9|47149.9|0
1739254160000|2025-02-11 06:09:20|47174.6|47154.6|47179.9|47159.9|47179.9|47159.9|47172.4|47152.4|0
1739254170000|2025-02-11 06:09:30|47179.6|47159.6|47177.4|47157.4|47179.6|47159.6|47177.4|47157.4|0
1739254180000|2025-02-11 06:09:40|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|0
1739254190000|2025-02-11 06:09:50|47174.2|47154.2|47169.9|47149.9|47174.9|47154.9|47169.9|47149.9|3
1739254200000|2025-02-11 06:10:00|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47164.9|47144.9|7
1739254210000|2025-02-11 06:10:10|47164.9|47144.9|47175.3|47155.3|47175.3|47155.3|47164.9|47144.9|0
1739254220000|2025-02-11 06:10:20|47179.6|47159.6|47184.9|47164.9|47184.9|47164.9|47179.6|47159.6|1
1739254230000|2025-02-11 06:10:30|47184.6|47164.6|47184.9|47164.9|47184.9|47164.9|47179.9|47159.9|0
1739254240000|2025-02-11 06:10:40|47182.1|47162.1|47179.9|47159.9|47182.1|47162.1|47179.9|47159.9|0
1739254250000|2025-02-11 06:10:50|47179.6|47159.6|47172.4|47152.4|47179.9|47159.9|47172.4|47152.4|0
1739254260000|2025-02-11 06:11:00|47174.6|47154.6|47169.9|47149.9|47174.9|47154.9|47169.9|47149.9|0
1739254270000|2025-02-11 06:11:10|47170.3|47150.3|47177.4|47157.4|47177.4|47157.4|47170.3|47150.3|1
1739254280000|2025-02-11 06:11:20|47177.1|47157.1|47179.9|47159.9|47179.9|47159.9|47177.1|47157.1|0
1739254290000|2025-02-11 06:11:30|47179.2|47159.2|47172.4|47152.4|47179.2|47159.2|47172.4|47152.4|0
1739254300000|2025-02-11 06:11:40|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|47172.4|47152.4|0
1739254310000|2025-02-11 06:11:50|47172.4|47152.4|47179.9|47159.9|47179.9|47159.9|47172.4|47152.4|5
1739254320000|2025-02-11 06:12:00|47182.1|47162.1|47164.9|47144.9|47182.1|47162.1|47164.9|47144.9|9
1739254330000|2025-02-11 06:12:10|47162.4|47142.4|47157.4|47137.4|47162.4|47142.4|47157.4|47137.4|3
1739254340000|2025-02-11 06:12:20|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|2
1739254360000|2025-02-11 06:12:40|47154.6|47134.6|47154.9|47134.9|47154.9|47134.9|47154.6|47134.6|1
1739254370000|2025-02-11 06:12:50|47159.2|47139.2|47159.9|47139.9|47159.9|47139.9|47159.2|47139.2|0
1739254380000|2025-02-11 06:13:00|47160.3|47140.3|47162.8|47142.8|47162.8|47142.8|47160.3|47140.3|8
1739254390000|2025-02-11 06:13:10|47160.7|47140.7|47162.4|47142.4|47164.9|47144.9|47160.3|47140.3|2
1739254400000|2025-02-11 06:13:20|47159.9|47139.9|47164.9|47144.9|47164.9|47144.9|47159.9|47139.9|0
1739254410000|2025-02-11 06:13:30|47167.8|47147.8|47177.4|47157.4|47177.4|47157.4|47167.8|47147.8|2
1739254420000|2025-02-11 06:13:40|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|0
1739254430000|2025-02-11 06:13:50|47179.9|47159.9|47184.9|47164.9|47184.9|47164.9|47179.9|47159.9|0
1739254440000|2025-02-11 06:14:00|47185.3|47165.3|47194.9|47174.9|47194.9|47174.9|47184.9|47164.9|1
1739254450000|2025-02-11 06:14:10|47192.4|47172.4|47189.9|47169.9|47192.4|47172.4|47189.9|47169.9|0
1739254460000|2025-02-11 06:14:20|47190.3|47170.3|47195|47175|47195|47175|47190.3|47170.3|0
1739254470000|2025-02-11 06:14:30|47195.3|47175.3|47197.5|47177.5|47197.5|47177.5|47195.3|47175.3|0
1739254480000|2025-02-11 06:14:40|47195|47175|47190|47170|47195|47175|47190|47170|0
1739254490000|2025-02-11 06:14:50|47187.5|47167.5|47190|47170|47192.5|47172.5|47187.1|47167.1|4
1739254500000|2025-02-11 06:15:00|47189.6|47169.6|47185|47165|47189.6|47169.6|47185|47165|0
1739254510000|2025-02-11 06:15:10|47184.6|47164.6|47182.5|47162.5|47184.6|47164.6|47182.5|47162.5|0
1739254520000|2025-02-11 06:15:20|47180|47160|47182.1|47162.1|47185|47165|47180|47160|0
1739254530000|2025-02-11 06:15:30|47180|47160|47180|47160|47180|47160|47179.6|47159.6|0
1739254540000|2025-02-11 06:15:40|47182.1|47162.1|47182.1|47162.1|47185|47165|47180|47160|1
1739254550000|2025-02-11 06:15:50|47180|47160|47177.5|47157.5|47180|47160|47177.5|47157.5|1
1739254560000|2025-02-11 06:16:00|47175|47155|47172.5|47152.5|47175|47155|47172.5|47152.5|0
1739254570000|2025-02-11 06:16:10|47170|47150|47167.5|47147.5|47170|47150|47165|47145|3
1739254580000|2025-02-11 06:16:20|47165|47145|47167.5|47147.5|47167.5|47147.5|47165|47145|0
1739254590000|2025-02-11 06:16:30|47165|47145|47165|47145|47167.5|47147.5|47165|47145|0
1739254600000|2025-02-11 06:16:40|47167.5|47147.5|47180|47160|47180|47160|47165|47145|5
1739254610000|2025-02-11 06:16:50|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|2
1739254620000|2025-02-11 06:17:00|47180|47160|47165.3|47145.3|47180|47160|47165.3|47145.3|8
1739254630000|2025-02-11 06:17:10|47157.8|47137.8|47155.3|47135.3|47157.8|47137.8|47155.3|47135.3|3
1739254640000|2025-02-11 06:17:20|47155|47135|47155|47135|47155|47135|47155|47135|0
1739254650000|2025-02-11 06:17:30|47155.3|47135.3|47157.5|47137.5|47157.5|47137.5|47155.3|47135.3|3
1739254660000|2025-02-11 06:17:40|47155|47135|47155|47135|47157.5|47137.5|47155|47135|0
1739254670000|2025-02-11 06:17:50|47154.2|47134.2|47147.5|47127.5|47154.2|47134.2|47147.5|47127.5|0
1739254680000|2025-02-11 06:18:00|47145|47125|47135|47115|47145|47125|47132.8|47112.8|2
1739254690000|2025-02-11 06:18:10|47137.5|47117.5|47140|47120|47140|47120|47137.5|47117.5|0
1739254700000|2025-02-11 06:18:20|47137.8|47117.8|47137.5|47117.5|47137.8|47117.8|47137.5|47117.5|8
1739254710000|2025-02-11 06:18:30|47135|47115|47135|47115|47135|47115|47135|47115|0
1739254720000|2025-02-11 06:18:40|47132.5|47112.5|47130|47110|47132.5|47112.5|47130|47110|4
1739254730000|2025-02-11 06:18:50|47135|47115|47135|47115|47135|47115|47134.6|47114.6|0
1739254740000|2025-02-11 06:19:00|47130|47110|47142.5|47122.5|47142.5|47122.5|47130|47110|4
1739254750000|2025-02-11 06:19:10|47145|47125|47132.1|47112.1|47145|47125|47132.1|47112.1|11
1739254760000|2025-02-11 06:19:20|47129.6|47109.6|47122.5|47102.5|47129.6|47109.6|47122.5|47102.5|0
1739254770000|2025-02-11 06:19:30|47114.6|47094.6|47109.6|47089.6|47114.6|47094.6|47109.6|47089.6|15
1739254780000|2025-02-11 06:19:40|47111.7|47091.7|47110|47090|47115|47095|47107.5|47087.5|3
1739254790000|2025-02-11 06:19:50|47109.6|47089.6|47112.5|47092.5|47112.5|47092.5|47107.5|47087.5|2
1739254800000|2025-02-11 06:20:00|47114.6|47094.6|47120|47100|47120|47100|47114.6|47094.6|3
1739254810000|2025-02-11 06:20:10|||||||||1
1739254820000|2025-02-11 06:20:20|47120.7|47100.7|47122.9|47102.9|47125|47105|47120|47100|3
1739254830000|2025-02-11 06:20:30|47125|47105|47122.1|47102.1|47125|47105|47120|47100|1
1739254840000|2025-02-11 06:20:40|47122.9|47102.9|47122.5|47102.5|47125|47105|47120|47100|0
1739254850000|2025-02-11 06:20:50|47125|47105|47122.5|47102.5|47127.1|47107.1|47122.5|47102.5|1
1739254860000|2025-02-11 06:21:00|47120.4|47100.4|47122.5|47102.5|47122.5|47102.5|47120|47100|0
1739254870000|2025-02-11 06:21:10|47120|47100|47117.5|47097.5|47120|47100|47117.5|47097.5|0
1739254880000|2025-02-11 06:21:20|47115.4|47095.4|47115|47095|47115.4|47095.4|47115|47095|1
1739254890000|2025-02-11 06:21:30|47112.9|47092.9|47117.5|47097.5|47117.5|47097.5|47112.5|47092.5|2
1739254900000|2025-02-11 06:21:40|47120|47100|47125|47105|47125|47105|47120|47100|0
1739254910000|2025-02-11 06:21:50|47130|47110|47130|47110|47130|47110|47130|47110|0
1739254920000|2025-02-11 06:22:00|47130.7|47110.7|47135|47115|47135.4|47115.4|47130.7|47110.7|3
1739254930000|2025-02-11 06:22:10|||||||||1
1739254940000|2025-02-11 06:22:20|47134.6|47114.6|47129.6|47109.6|47134.6|47114.6|47129.6|47109.6|0
1739254950000|2025-02-11 06:22:30|47130|47110|47130|47110|47130|47110|47129.6|47109.6|1
1739254960000|2025-02-11 06:22:40|47130.4|47110.4|47130|47110|47130.4|47110.4|47130|47110|0
1739254970000|2025-02-11 06:22:50|47134.6|47114.6|47130|47110|47135|47115|47130|47110|0
1739254980000|2025-02-11 06:23:00|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|0
1739255000000|2025-02-11 06:23:20|47134.2|47114.2|47130|47110|47134.2|47114.2|47130|47110|0
1739255020000|2025-02-11 06:23:40|47130.4|47110.4|47132.5|47112.5|47132.5|47112.5|47130.4|47110.4|0
1739255030000|2025-02-11 06:23:50|47130|47110|47130|47110|47132.9|47112.9|47130|47110|0
1739255040000|2025-02-11 06:24:00|47130.4|47110.4|47135|47115|47135|47115|47130|47110|0
1739255050000|2025-02-11 06:24:10|47140|47120|47140|47120|47140|47120|47140|47120|1
1739255060000|2025-02-11 06:24:20|47145|47125|47145|47125|47145|47125|47144.6|47124.6|1
1739255070000|2025-02-11 06:24:30|47145.4|47125.4|47150|47130|47150|47130|47145.4|47125.4|0
1739255080000|2025-02-11 06:24:40|47149.6|47129.6|47140|47120|47149.6|47129.6|47140|47120|2
1739255090000|2025-02-11 06:24:50|47142.1|47122.1|47150|47130|47150|47130|47142.1|47122.1|3
1739255100000|2025-02-11 06:25:00|47147.5|47127.5|47152.5|47132.5|47152.5|47132.5|47145|47125|1
1739255110000|2025-02-11 06:25:10|||||||||1
1739255120000|2025-02-11 06:25:20|47155|47135|47155|47135|47155|47135|47155|47135|0
1739255130000|2025-02-11 06:25:30|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|0
1739255140000|2025-02-11 06:25:40|47155|47135|47155|47135|47155|47135|47155|47135|1
1739255150000|2025-02-11 06:25:50|47154.6|47134.6|47147.5|47127.5|47154.6|47134.6|47147.5|47127.5|10
1739255160000|2025-02-11 06:26:00|47147.1|47127.1|47135|47115|47147.1|47127.1|47135|47115|13
1739255170000|2025-02-11 06:26:10|47132.5|47112.5|47135|47115|47135|47115|47132.5|47112.5|1
1739255180000|2025-02-11 06:26:20|47137.1|47117.1|47140|47120|47140|47120|47137.1|47117.1|1
1739255190000|2025-02-11 06:26:30|47140.4|47120.4|47145|47125|47145|47125|47140.4|47120.4|0
1739255200000|2025-02-11 06:26:40|47149.2|47129.2|47150|47130|47150|47130|47149.2|47129.2|0
1739255210000|2025-02-11 06:26:50|47145.8|47125.8|47145|47125|47145.8|47125.8|47145|47125|0
1739255220000|2025-02-11 06:27:00|47150|47130|47152.5|47132.5|47152.5|47132.5|47150|47130|1
1739255230000|2025-02-11 06:27:10|47150|47130|47150|47130|47155|47135|47150|47130|0
1739255240000|2025-02-11 06:27:20|47149.6|47129.6|47147.5|47127.5|47149.6|47129.6|47147.5|47127.5|1
1739255250000|2025-02-11 06:27:30|47145|47125|47145|47125|47145|47125|47145|47125|0
1739255260000|2025-02-11 06:27:40|47150|47130|47147.5|47127.5|47150|47130|47147.5|47127.5|3
1739255270000|2025-02-11 06:27:50|47150|47130|47150|47130|47150|47130|47150|47130|0
1739255280000|2025-02-11 06:28:00|47149.6|47129.6|47142.1|47122.1|47149.6|47129.6|47141.7|47121.7|3
1739255290000|2025-02-11 06:28:10|47141.7|47121.7|47139.6|47119.6|47141.7|47121.7|47139.6|47119.6|0
1739255300000|2025-02-11 06:28:20|47140|47120|47137.5|47117.5|47142.1|47122.1|47137.5|47117.5|1
1739255310000|2025-02-11 06:28:30|47140|47120|47139.6|47119.6|47140|47120|47139.6|47119.6|2
1739255320000|2025-02-11 06:28:40|47140|47120|47140|47120|47140|47120|47140|47120|0
1739255330000|2025-02-11 06:28:50|47142.5|47122.5|47145|47125|47145|47125|47142.5|47122.5|2
1739255340000|2025-02-11 06:29:00|47145.4|47125.4|47167.5|47147.5|47167.5|47147.5|47145.4|47125.4|2
1739255350000|2025-02-11 06:29:10|||||||||4
1739255360000|2025-02-11 06:29:20|47165|47145|47162.5|47142.5|47165|47145|47162.5|47142.5|1
1739255380000|2025-02-11 06:29:40|47165|47145|47165|47145|47165|47145|47165|47145|1
1739255390000|2025-02-11 06:29:50|47164.6|47144.6|47160|47140|47164.6|47144.6|47160|47140|1
1739255400000|2025-02-11 06:30:00|47155.8|47135.8|47157.5|47137.5|47157.5|47137.5|47155|47135|1
1739255410000|2025-02-11 06:30:10|47160|47140|47165|47145|47165|47145|47160|47140|0
1739255420000|2025-02-11 06:30:20|47167.5|47147.5|47150|47130|47167.5|47147.5|47150|47130|5
1739255430000|2025-02-11 06:30:30|47147.9|47127.9|47145|47125|47150|47130|47145|47125|1
1739255440000|2025-02-11 06:30:40|47147.1|47127.1|47147.9|47127.9|47147.9|47127.9|47147.1|47127.1|12
1739255450000|2025-02-11 06:30:50|47147.1|47127.1|47150|47130|47150|47130|47145|47125|6
1739255460000|2025-02-11 06:31:00|47152.5|47132.5|47165|47145|47170|47150|47152.5|47132.5|8
1739255470000|2025-02-11 06:31:10|47164.6|47144.6|47161.7|47141.7|47167.1|47147.1|47161.7|47141.7|1
1739255480000|2025-02-11 06:31:20|47159.2|47139.2|47147.5|47127.5|47159.2|47139.2|47147.5|47127.5|1
1739255490000|2025-02-11 06:31:30|47147.9|47127.9|47150|47130|47150|47130|47147.9|47127.9|1
1739255510000|2025-02-11 06:31:50|47149.6|47129.6|47145|47125|47149.6|47129.6|47145|47125|1
1739255520000|2025-02-11 06:32:00|47147.5|47127.5|47145|47125|47147.5|47127.5|47145|47125|0
1739255530000|2025-02-11 06:32:10|47145.4|47125.4|47147.9|47127.9|47147.9|47127.9|47145.4|47125.4|1
1739255540000|2025-02-11 06:32:20|47150|47130|47139.6|47119.6|47150|47130|47139.6|47119.6|12
1739255550000|2025-02-11 06:32:30|47139.2|47119.2|47142.1|47122.1|47142.1|47122.1|47139.2|47119.2|3
1739255560000|2025-02-11 06:32:40|47140|47120|47140|47120|47140|47120|47137.5|47117.5|4
1739255570000|2025-02-11 06:32:50|47137.9|47117.9|47137.1|47117.1|47137.9|47117.9|47137.1|47117.1|0
1739255580000|2025-02-11 06:33:00|47137.9|47117.9|47147.5|47127.5|47147.5|47127.5|47137.9|47117.9|7
1739255590000|2025-02-11 06:33:10|47150.4|47130.4|47155|47135|47157.5|47137.5|47150.4|47130.4|5
1739255600000|2025-02-11 06:33:20|47154.6|47134.6|47152.1|47132.1|47154.6|47134.6|47152.1|47132.1|1
1739255610000|2025-02-11 06:33:30|47149.6|47129.6|47155|47135|47155|47135|47149.6|47129.6|0
1739255620000|2025-02-11 06:33:40|47150|47130|47150|47130|47155|47135|47150|47130|0
1739255630000|2025-02-11 06:33:50|47155|47135|47147.5|47127.5|47155|47135|47147.5|47127.5|2
1739255640000|2025-02-11 06:34:00|47144.6|47124.6|47137.1|47117.1|47144.6|47124.6|47137.1|47117.1|3
1739255650000|2025-02-11 06:34:10|47132.5|47112.5|47127.5|47107.5|47132.5|47112.5|47127.1|47107.1|2
1739255660000|2025-02-11 06:34:20|47129.6|47109.6|47135|47115|47135|47115|47129.6|47109.6|8
1739255680000|2025-02-11 06:34:40|47135.4|47115.4|47135|47115|47135.4|47115.4|47135|47115|2
1739255690000|2025-02-11 06:34:50|47132.1|47112.1|47137.1|47117.1|47137.1|47117.1|47132.1|47112.1|4
1739255700000|2025-02-11 06:35:00|47132.9|47112.9|47130.4|47110.4|47132.9|47112.9|47130.4|47110.4|1
1739255710000|2025-02-11 06:35:10|47130|47110|47120|47100|47130|47110|47120|47100|6
1739255720000|2025-02-11 06:35:20|47122.9|47102.9|47122.9|47102.9|47122.9|47102.9|47120|47100|5
1739255730000|2025-02-11 06:35:30|47125|47105|47127.9|47107.9|47130|47110|47125|47105|1
1739255740000|2025-02-11 06:35:40|47130|47110|47127.1|47107.1|47130|47110|47125|47105|1
1739255750000|2025-02-11 06:35:50|47125|47105|47122.1|47102.1|47125|47105|47122.1|47102.1|1
1739255760000|2025-02-11 06:36:00|47121.8|47101.8|47122.1|47102.1|47122.1|47102.1|47119.6|47099.6|2
1739255770000|2025-02-11 06:36:10|47125|47105|47115|47095|47125|47105|47115|47095|3
1739255780000|2025-02-11 06:36:20|47114.6|47094.6|47117.5|47097.5|47117.5|47097.5|47112.5|47092.5|2
1739255790000|2025-02-11 06:36:30|47117.9|47097.9|47117.9|47097.9|47117.9|47097.9|47117.9|47097.9|0
1739255800000|2025-02-11 06:36:40|47120|47100|47117.5|47097.5|47120|47100|47117.5|47097.5|2
1739255810000|2025-02-11 06:36:50|47120|47100|47120|47100|47120|47100|47117.5|47097.5|3
1739255820000|2025-02-11 06:37:00|47117.5|47097.5|47112.5|47092.5|47117.5|47097.5|47112.5|47092.5|1
1739255830000|2025-02-11 06:37:10|47115|47095|47110|47090|47115|47095|47110|47090|0
1739255840000|2025-02-11 06:37:20|47107.9|47087.9|47102.5|47082.5|47107.9|47087.9|47102.5|47082.5|2
1739255850000|2025-02-11 06:37:30|47102.1|47082.1|47097.1|47077.1|47102.1|47082.1|47097.1|47077.1|4
1739255870000|2025-02-11 06:37:50|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|1
1739255880000|2025-02-11 06:38:00|47090.6|47070.6|47081.4|47061.4|47090.6|47070.6|47077.1|47057.1|22
1739255890000|2025-02-11 06:38:10|47083.5|47063.5|47081.8|47061.8|47089.3|47069.3|47081.8|47061.8|18
1739255900000|2025-02-11 06:38:20|47082.2|47062.2|47087.5|47067.5|47087.5|47067.5|47082.2|47062.2|4
1739255910000|2025-02-11 06:38:30|47087.2|47067.2|47082.5|47062.5|47087.2|47067.2|47082.5|47062.5|4
1739255920000|2025-02-11 06:38:40|47082.2|47062.2|47080|47060|47082.5|47062.5|47080|47060|1
1739255930000|2025-02-11 06:38:50|47080.4|47060.4|47080|47060|47082.5|47062.5|47080|47060|2
1739255940000|2025-02-11 06:39:00|47082.5|47062.5|47087.2|47067.2|47087.2|47067.2|47077.5|47057.5|3
1739255950000|2025-02-11 06:39:10|47084.7|47064.7|47086.8|47066.8|47087.2|47067.2|47084.7|47064.7|7
1739255960000|2025-02-11 06:39:20|47089.3|47069.3|47089.7|47069.7|47089.7|47069.7|47089.3|47069.3|5
1739255970000|2025-02-11 06:39:30|47089.3|47069.3|47088.9|47068.9|47089.3|47069.3|47086.8|47066.8|4
1739255980000|2025-02-11 06:39:40|47086.8|47066.8|47086.8|47066.8|47089.3|47069.3|47086.8|47066.8|2
1739255990000|2025-02-11 06:39:50|47083.9|47063.9|47069.3|47049.3|47083.9|47063.9|47069.3|47049.3|8
1739256000000|2025-02-11 06:40:00|47066.8|47046.8|47064.3|47044.3|47066.8|47046.8|47063.9|47043.9|6
1739256020000|2025-02-11 06:40:20|47063.9|47043.9|47066.8|47046.8|47069.3|47049.3|47061.4|47041.4|60
1739256030000|2025-02-11 06:40:30|47067.2|47047.2|47069.7|47049.7|47069.7|47049.7|47067.2|47047.2|8
1739256040000|2025-02-11 06:40:40|47076.4|47056.4|47079.3|47059.3|47079.3|47059.3|47076.4|47056.4|4
1739256050000|2025-02-11 06:40:50|47081.4|47061.4|47081.8|47061.8|47081.8|47061.8|47079.3|47059.3|0
1739256060000|2025-02-11 06:41:00|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|1
1739256070000|2025-02-11 06:41:10|47081.8|47061.8|47079.3|47059.3|47082.2|47062.2|47079.3|47059.3|3
1739256080000|2025-02-11 06:41:20|47081.8|47061.8|47073.9|47053.9|47081.8|47061.8|47073.9|47053.9|2
1739256090000|2025-02-11 06:41:30|47073.5|47053.5|47068.9|47048.9|47073.5|47053.5|47068.9|47048.9|2
1739256100000|2025-02-11 06:41:40|47071|47051|47071.4|47051.4|47071.4|47051.4|47068.5|47048.5|5
1739256110000|2025-02-11 06:41:50|47073.9|47053.9|47074.3|47054.3|47074.3|47054.3|47073.9|47053.9|1
1739256120000|2025-02-11 06:42:00|47076.8|47056.8|47071|47051|47077.2|47057.2|47071|47051|3
1739256130000|2025-02-11 06:42:10|47066.8|47046.8|47056.4|47036.4|47066.8|47046.8|47056.4|47036.4|8
1739256140000|2025-02-11 06:42:20|47056|47036|47049.3|47029.3|47056|47036|47049.3|47029.3|17
1739256150000|2025-02-11 06:42:30|47046.8|47026.8|47054.3|47034.3|47054.3|47034.3|47044.3|47024.3|6
1739256160000|2025-02-11 06:42:40|47054.7|47034.7|47061.8|47041.8|47061.8|47041.8|47054.7|47034.7|2
1739256170000|2025-02-11 06:42:50|47064.3|47044.3|47066.8|47046.8|47066.8|47046.8|47061.8|47041.8|2
1739256180000|2025-02-11 06:43:00|47067.2|47047.2|47069.3|47049.3|47069.3|47049.3|47067.2|47047.2|3
1739256190000|2025-02-11 06:43:10|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|6
1739256210000|2025-02-11 06:43:30|47069.3|47049.3|47064.3|47044.3|47069.3|47049.3|47063.9|47043.9|3
1739256220000|2025-02-11 06:43:40|47061.8|47041.8|47054.3|47034.3|47061.8|47041.8|47054.3|47034.3|5
1739256230000|2025-02-11 06:43:50|47052.2|47032.2|47056.8|47036.8|47056.8|47036.8|47049.3|47029.3|5
1739256240000|2025-02-11 06:44:00|47059.7|47039.7|47063.9|47043.9|47063.9|47043.9|47059.7|47039.7|4
1739256250000|2025-02-11 06:44:10|47061.8|47041.8|47064.3|47044.3|47064.3|47044.3|47061.8|47041.8|2
1739256260000|2025-02-11 06:44:20|47063.9|47043.9|47066.8|47046.8|47066.8|47046.8|47061.8|47041.8|1
1739256270000|2025-02-11 06:44:30|47064.7|47044.7|47061.4|47041.4|47064.7|47044.7|47061.4|47041.4|14
1739256280000|2025-02-11 06:44:40|47060.6|47040.6|47054.3|47034.3|47061.4|47041.4|47051.8|47031.8|17
1739256290000|2025-02-11 06:44:50|47051.8|47031.8|47046.4|47026.4|47054.3|47034.3|47046.4|47026.4|3
1739256300000|2025-02-11 06:45:00|47049.3|47029.3|47046.8|47026.8|47049.3|47029.3|47046.8|47026.8|0
1739256310000|2025-02-11 06:45:10|47049.3|47029.3|47049.3|47029.3|47049.3|47029.3|47049.3|47029.3|6
1739256320000|2025-02-11 06:45:20|47052.2|47032.2|47054.3|47034.3|47054.3|47034.3|47052.2|47032.2|1
1739256330000|2025-02-11 06:45:30|47052.2|47032.2|47052.2|47032.2|47052.2|47032.2|47049.7|47029.7|13
1739256340000|2025-02-11 06:45:40|47051.8|47031.8|47045.1|47025.1|47051.8|47031.8|47045.1|47025.1|2
1739256350000|2025-02-11 06:45:50|47042.6|47022.6|47045.1|47025.1|47046.8|47026.8|47042.6|47022.6|14
1739256360000|2025-02-11 06:46:00|47042.6|47022.6|47045.1|47025.1|47045.1|47025.1|47042.6|47022.6|1
1739256370000|2025-02-11 06:46:10|47044.7|47024.7|47047.2|47027.2|47047.2|47027.2|47042.9|47022.9|1
1739256380000|2025-02-11 06:46:20|47047.6|47027.6|47050.1|47030.1|47050.1|47030.1|47047.6|47027.6|0
1739256390000|2025-02-11 06:46:30|47049.7|47029.7|47045.1|47025.1|47049.7|47029.7|47045.1|47025.1|2
1739256400000|2025-02-11 06:46:40|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|1
1739256410000|2025-02-11 06:46:50|47042.2|47022.2|47039.7|47019.7|47042.2|47022.2|47039.7|47019.7|6
1739256420000|2025-02-11 06:47:00|47039.3|47019.3|47034.3|47014.3|47039.3|47019.3|47034.3|47014.3|4
1739256430000|2025-02-11 06:47:10|47032.6|47012.6|47032.6|47012.6|47032.6|47012.6|47032.6|47012.6|2
1739256440000|2025-02-11 06:47:20|47035.1|47015.1|47035.1|47015.1|47035.1|47015.1|47035.1|47015.1|2
1739256450000|2025-02-11 06:47:30|47034.7|47014.7|47037.2|47017.2|47037.2|47017.2|47034.7|47014.7|0
1739256460000|2025-02-11 06:47:40|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|0
1739256470000|2025-02-11 06:47:50|47037.2|47017.2|47039.7|47019.7|47039.7|47019.7|47037.2|47017.2|0
1739256480000|2025-02-11 06:48:00|47040.1|47020.1|47047.2|47027.2|47047.2|47027.2|47040.1|47020.1|5
1739256490000|2025-02-11 06:48:10|47052.2|47032.2|47066.8|47046.8|47067.2|47047.2|47052.2|47032.2|23
1739256500000|2025-02-11 06:48:20|47069.7|47049.7|47071.8|47051.8|47074.7|47054.7|47069.7|47049.7|8
1739256510000|2025-02-11 06:48:30|47072.2|47052.2|47074.3|47054.3|47074.3|47054.3|47072.2|47052.2|0
1739256520000|2025-02-11 06:48:40|47077.2|47057.2|47077.2|47057.2|47080.1|47060.1|47077.2|47057.2|2
1739256530000|2025-02-11 06:48:50|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|47076.8|47056.8|4
1739256540000|2025-02-11 06:49:00|47076.4|47056.4|47074.3|47054.3|47076.8|47056.8|47074.3|47054.3|3
1739256550000|2025-02-11 06:49:10|47071.8|47051.8|47074.3|47054.3|47074.3|47054.3|47071.8|47051.8|1
1739256560000|2025-02-11 06:49:20|47073.5|47053.5|47054.3|47034.3|47073.5|47053.5|47054.3|47034.3|12
1739256570000|2025-02-11 06:49:30|47056.8|47036.8|47056.8|47036.8|47056.8|47036.8|47056.8|47036.8|1
1739256590000|2025-02-11 06:49:50|47057.2|47037.2|47059.3|47039.3|47061.8|47041.8|47057.2|47037.2|9
1739256610000|2025-02-11 06:50:10|47056.8|47036.8|47056.8|47036.8|47056.8|47036.8|47054.3|47034.3|0
1739256620000|2025-02-11 06:50:20|47054.7|47034.7|47056.8|47036.8|47056.8|47036.8|47054.3|47034.3|1
1739256630000|2025-02-11 06:50:30|47051.8|47031.8|47051.8|47031.8|47054.3|47034.3|47051.8|47031.8|1
1739256640000|2025-02-11 06:50:40|47051.1|47031.1|47049.3|47029.3|47051.4|47031.4|47049.3|47029.3|0
1739256650000|2025-02-11 06:50:50|47051.4|47031.4|47051.8|47031.8|47051.8|47031.8|47051.4|47031.4|0
1739256660000|2025-02-11 06:51:00|47049.3|47029.3|47049.3|47029.3|47051.8|47031.8|47049.3|47029.3|0
1739256670000|2025-02-11 06:51:10|47046.8|47026.8|47051.4|47031.4|47051.4|47031.4|47046.8|47026.8|4
1739256680000|2025-02-11 06:51:20|47051.8|47031.8|47054.3|47034.3|47054.3|47034.3|47049.3|47029.3|1
1739256690000|2025-02-11 06:51:30|47053.9|47033.9|47054.3|47034.3|47054.7|47034.7|47051.8|47031.8|0
1739256700000|2025-02-11 06:51:40|47056.8|47036.8|47057.2|47037.2|47057.2|47037.2|47054.7|47034.7|2
1739256710000|2025-02-11 06:51:50|47059.3|47039.3|47059.7|47039.7|47059.7|47039.7|47059.3|47039.3|0
1739256720000|2025-02-11 06:52:00|47061.8|47041.8|47061.8|47041.8|47061.8|47041.8|47061.8|47041.8|0
1739256730000|2025-02-11 06:52:10|47064.3|47044.3|47061.8|47041.8|47064.3|47044.3|47061.8|47041.8|7
1739256740000|2025-02-11 06:52:20|47061.4|47041.4|47059.3|47039.3|47061.4|47041.4|47058.9|47038.9|1
1739256750000|2025-02-11 06:52:30|47054.7|47034.7|47057.2|47037.2|47059.3|47039.3|47054.3|47034.3|0
1739256760000|2025-02-11 06:52:40|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|0
1739256770000|2025-02-11 06:52:50|||||||||2
1739256790000|2025-02-11 06:53:10|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|2
1739256800000|2025-02-11 06:53:20|47062.6|47042.6|47061.8|47041.8|47064.7|47044.7|47061.8|47041.8|16
1739256810000|2025-02-11 06:53:30|47061.1|47041.1|47061.4|47041.4|47061.4|47041.4|47061.1|47041.1|3
1739256820000|2025-02-11 06:53:40|47058.6|47038.6|47058.6|47038.6|47058.6|47038.6|47056.1|47036.1|1
1739256830000|2025-02-11 06:53:50|47058.9|47038.9|47058.6|47038.6|47058.9|47038.9|47058.6|47038.6|3
1739256840000|2025-02-11 06:54:00|47059.3|47039.3|47058.6|47038.6|47061.4|47041.4|47058.6|47038.6|1
1739256850000|2025-02-11 06:54:10|47053.6|47033.6|47053.6|47033.6|47053.6|47033.6|47053.6|47033.6|0
1739256860000|2025-02-11 06:54:20|47051.1|47031.1|47043.9|47023.9|47051.1|47031.1|47043.9|47023.9|4
1739256870000|2025-02-11 06:54:30|47043.6|47023.6|47043.2|47023.2|47043.6|47023.6|47043.2|47023.2|1
1739256880000|2025-02-11 06:54:40|47042.8|47022.8|47038.9|47018.9|47043.2|47023.2|47038.6|47018.6|0
1739256890000|2025-02-11 06:54:50|47038.6|47018.6|47031.8|47011.8|47038.9|47018.9|47031.1|47011.1|14
1739256900000|2025-02-11 06:55:00|47031.4|47011.4|47034.3|47014.3|47034.3|47014.3|47031.4|47011.4|1
1739256910000|2025-02-11 06:55:10|47036.8|47016.8|47044.3|47024.3|47044.3|47024.3|47036.8|47016.8|1
1739256920000|2025-02-11 06:55:20|||||||||2
1739256930000|2025-02-11 06:55:30|47043.9|47023.9|47042.2|47022.2|47043.9|47023.9|47041.8|47021.8|1
1739256940000|2025-02-11 06:55:40|47041.8|47021.8|47039.7|47019.7|47044.3|47024.3|47039.7|47019.7|5
1739256950000|2025-02-11 06:55:50|47039.3|47019.3|47034.3|47014.3|47039.3|47019.3|47034.3|47014.3|6
1739256960000|2025-02-11 06:56:00|47033.9|47013.9|47024.7|47004.7|47033.9|47013.9|47024.3|47004.3|1
1739256970000|2025-02-11 06:56:10|47026.8|47006.8|47031.8|47011.8|47034.3|47014.3|47026.8|47006.8|3
1739256980000|2025-02-11 06:56:20|47034.3|47014.3|47029.3|47009.3|47034.3|47014.3|47029.3|47009.3|0
1739257000000|2025-02-11 06:56:40|47029|47009|47026.8|47006.8|47029|47009|47026.8|47006.8|1
1739257010000|2025-02-11 06:56:50|47026.5|47006.5|47026.8|47006.8|47026.8|47006.8|47024.3|47004.3|2
1739257020000|2025-02-11 06:57:00|47024.7|47004.7|47024.3|47004.3|47024.7|47004.7|47024.3|47004.3|4
1739257030000|2025-02-11 06:57:10|47022.2|47002.2|47024.3|47004.3|47024.3|47004.3|47021.5|47001.5|5
1739257040000|2025-02-11 06:57:20|47026.5|47006.5|47029.3|47009.3|47029.3|47009.3|47024.3|47004.3|1
1739257050000|2025-02-11 06:57:30|47026.5|47006.5|47029.3|47009.3|47029.3|47009.3|47024.3|47004.3|0
1739257070000|2025-02-11 06:57:50|47029|47009|47029.3|47009.3|47029.3|47009.3|47029|47009|2
1739257080000|2025-02-11 06:58:00|47031.5|47011.5|47031.8|47011.8|47036.8|47016.8|47031.5|47011.5|4
1739257090000|2025-02-11 06:58:10|47029.7|47009.7|47029|47009|47031.5|47011.5|47029|47009|6
1739257100000|2025-02-11 06:58:20|47031.5|47011.5|47031.8|47011.8|47031.8|47011.8|47031.5|47011.5|2
1739257110000|2025-02-11 06:58:30|47032.2|47012.2|47034.3|47014.3|47036.8|47016.8|47032.2|47012.2|1
1739257120000|2025-02-11 06:58:40|47034.7|47014.7|47039.3|47019.3|47039.3|47019.3|47034.3|47014.3|5
1739257140000|2025-02-11 06:59:00|47036.8|47016.8|47031.8|47011.8|47036.8|47016.8|47031.8|47011.8|5
1739257150000|2025-02-11 06:59:10|47026.8|47006.8|47011.8|46991.8|47026.8|47006.8|47011.8|46991.8|9
1739257160000|2025-02-11 06:59:20|47012.2|46992.2|47016.8|46996.8|47016.8|46996.8|47011.8|46991.8|4
1739257170000|2025-02-11 06:59:30|47019.3|46999.3|47024.3|47004.3|47024.3|47004.3|47019.3|46999.3|2
1739257180000|2025-02-11 06:59:40|47022.2|47002.2|47024.3|47004.3|47026.8|47006.8|47021.8|47001.8|4
1739257190000|2025-02-11 06:59:50|47027.2|47007.2|47036.5|47016.5|47039|47019|47019.3|46999.3|9
1739257200000|2025-02-11 07:00:00|47036.8|47016.8|47009.3|46989.3|47047.2|47027.2|47009.3|46989.3|20
1739257210000|2025-02-11 07:00:10|47009.7|46989.7|47004.3|46984.3|47011.8|46991.8|46992.2|46972.2|24
1739257220000|2025-02-11 07:00:20|47001.8|46981.8|46999.3|46979.3|47001.8|46981.8|46999.3|46979.3|2
1739257230000|2025-02-11 07:00:30|47002.2|46982.2|47001.5|46981.5|47009.3|46989.3|47001.5|46981.5|7
1739257240000|2025-02-11 07:00:40|47002.2|46982.2|46999.3|46979.3|47002.2|46982.2|46999.3|46979.3|0
1739257250000|2025-02-11 07:00:50|46999|46979|46996.5|46976.5|46999|46979|46996.5|46976.5|2
1739257260000|2025-02-11 07:01:00|46994|46974|46979.3|46959.3|46994|46974|46979.3|46959.3|12
1739257270000|2025-02-11 07:01:10|46974.7|46954.7|46974.3|46954.3|46976.5|46956.5|46971.8|46951.8|7
1739257280000|2025-02-11 07:01:20|46974.7|46954.7|46977.2|46957.2|46977.2|46957.2|46974.7|46954.7|0
1739257290000|2025-02-11 07:01:30|46969.3|46949.3|46966.8|46946.8|46969.3|46949.3|46966.8|46946.8|13
1739257300000|2025-02-11 07:01:40|46966.5|46946.5|46961.9|46941.9|46966.5|46946.5|46961.5|46941.5|11
1739257310000|2025-02-11 07:01:50|46959.7|46939.7|46956.9|46936.9|46959.7|46939.7|46954.4|46934.4|8
1739257320000|2025-02-11 07:02:00|46954.7|46934.7|46961.5|46941.5|46964.4|46944.4|46951.9|46931.9|10
1739257330000|2025-02-11 07:02:10|46959.4|46939.4|46956.9|46936.9|46961.5|46941.5|46951.9|46931.9|11
1739257340000|2025-02-11 07:02:20|46959.4|46939.4|46956.5|46936.5|46959.4|46939.4|46956.5|46936.5|9
1739257350000|2025-02-11 07:02:30|46954.4|46934.4|46924.4|46904.4|46954.4|46934.4|46924.4|46904.4|19
1739257360000|2025-02-11 07:02:40|46922.2|46902.2|46913.6|46893.6|46922.2|46902.2|46913.6|46893.6|16
1739257370000|2025-02-11 07:02:50|46913.2|46893.2|46919|46899|46919|46899|46913.2|46893.2|8
1739257380000|2025-02-11 07:03:00|46919.4|46899.4|46936.9|46916.9|46936.9|46916.9|46919.4|46899.4|6
1739257390000|2025-02-11 07:03:10|46937.2|46917.2|46929.4|46909.4|46937.2|46917.2|46926.9|46906.9|6
1739257400000|2025-02-11 07:03:20|46926.5|46906.5|46914.4|46894.4|46926.5|46906.5|46914.4|46894.4|10
1739257410000|2025-02-11 07:03:30|46914.7|46894.7|46917.2|46897.2|46917.2|46897.2|46914.7|46894.7|0
1739257420000|2025-02-11 07:03:40|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|5
1739257430000|2025-02-11 07:03:50|46919.4|46899.4|46919.4|46899.4|46919.4|46899.4|46919.4|46899.4|1
1739257440000|2025-02-11 07:04:00|46921.5|46901.5|46919.4|46899.4|46921.5|46901.5|46916.9|46896.9|6
1739257450000|2025-02-11 07:04:10|46916.9|46896.9|46919.4|46899.4|46919.4|46899.4|46916.9|46896.9|1
1739257460000|2025-02-11 07:04:20|46918.6|46898.6|46916.9|46896.9|46919.4|46899.4|46914.4|46894.4|9
1739257470000|2025-02-11 07:04:30|46917.2|46897.2|46911.5|46891.5|46919.4|46899.4|46911.5|46891.5|10
1739257480000|2025-02-11 07:04:40|46909.4|46889.4|46872.6|46852.6|46909.4|46889.4|46860.1|46840.1|31
1739257490000|2025-02-11 07:04:50|46875.1|46855.1|46895.1|46875.1|46899.4|46879.4|46875.1|46855.1|16
1739257500000|2025-02-11 07:05:00|46899.7|46879.7|46884.4|46864.4|46904.4|46884.4|46881.5|46861.5|17
1739257510000|2025-02-11 07:05:10|46879.4|46859.4|46874.4|46854.4|46879.4|46859.4|46874|46854|5
1739257520000|2025-02-11 07:05:20|46876.9|46856.9|46886.9|46866.9|46886.9|46866.9|46876.9|46856.9|5
1739257530000|2025-02-11 07:05:30|46884.7|46864.7|46881.9|46861.9|46884.7|46864.7|46881.9|46861.9|26
1739257540000|2025-02-11 07:05:40|46884.4|46864.4|46896.9|46876.9|46896.9|46876.9|46884.4|46864.4|8
1739257550000|2025-02-11 07:05:50|46899.4|46879.4|46899.4|46879.4|46901.5|46881.5|46899|46879|9
1739257560000|2025-02-11 07:06:00|46901.5|46881.5|46909.4|46889.4|46909.4|46889.4|46899.4|46879.4|6
1739257570000|2025-02-11 07:06:10|46909.7|46889.7|46919|46899|46921.5|46901.5|46909.4|46889.4|8
1739257580000|2025-02-11 07:06:20|46919.4|46899.4|46919|46899|46924.4|46904.4|46916.9|46896.9|6
1739257590000|2025-02-11 07:06:30|46916.5|46896.5|46914.4|46894.4|46916.9|46896.9|46914|46894|6
1739257600000|2025-02-11 07:06:40|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|2
1739257610000|2025-02-11 07:06:50|46916.9|46896.9|46924.4|46904.4|46931.9|46911.9|46914|46894|36
1739257620000|2025-02-11 07:07:00|46921.9|46901.9|46850.1|46830.1|46921.9|46901.9|46835.1|46815.1|98
1739257630000|2025-02-11 07:07:10|46852.2|46832.2|46861.9|46841.9|46861.9|46841.9|46851.5|46831.5|9
1739257640000|2025-02-11 07:07:20|46862.3|46842.3|46866.9|46846.9|46866.9|46846.9|46854.4|46834.4|12
1739257650000|2025-02-11 07:07:30|46869.4|46849.4|46869.4|46849.4|46871.9|46851.9|46869.4|46849.4|3
1739257660000|2025-02-11 07:07:40|46869|46849|46864.4|46844.4|46869|46849|46864.4|46844.4|3
1739257670000|2025-02-11 07:07:50|46869|46849|46869.4|46849.4|46869.4|46849.4|46869|46849|2
1739257680000|2025-02-11 07:08:00|46874.4|46854.4|46869.4|46849.4|46874.4|46854.4|46866.9|46846.9|4
1739257690000|2025-02-11 07:08:10|46874.4|46854.4|46846.5|46826.5|46874.4|46854.4|46846.5|46826.5|13
1739257700000|2025-02-11 07:08:20|46844.4|46824.4|46849|46829|46849|46829|46844.4|46824.4|5
1739257710000|2025-02-11 07:08:30|46851.5|46831.5|46862.3|46842.3|46867.3|46847.3|46849.4|46829.4|24
1739257720000|2025-02-11 07:08:40|46864.4|46844.4|46851.9|46831.9|46864.4|46844.4|46851.9|46831.9|14
1739257730000|2025-02-11 07:08:50|46849.8|46829.8|46847.3|46827.3|46849.8|46829.8|46846.9|46826.9|3
1739257760000|2025-02-11 07:09:20|46849.4|46829.4|46864.4|46844.4|46864.4|46844.4|46849.4|46829.4|10
1739257770000|2025-02-11 07:09:30|46865.1|46845.1|46861.9|46841.9|46866.9|46846.9|46861.9|46841.9|21
1739257780000|2025-02-11 07:09:40|46859.4|46839.4|46864.4|46844.4|46864.4|46844.4|46859.4|46839.4|2
1739257790000|2025-02-11 07:09:50|46867.3|46847.3|46849|46829|46869.4|46849.4|46849|46829|18
1739257800000|2025-02-11 07:10:00|46849.8|46829.8|46854.4|46834.4|46854.4|46834.4|46849.8|46829.8|6
1739257810000|2025-02-11 07:10:10|||||||||3
1739257820000|2025-02-11 07:10:20|||||||||12
1739257830000|2025-02-11 07:10:30|46874.8|46854.8|46875.1|46855.1|46877.6|46857.6|46873|46853|26
1739257840000|2025-02-11 07:10:40|46872.6|46852.6|46875.1|46855.1|46875.1|46855.1|46872.6|46852.6|25
1739257850000|2025-02-11 07:10:50|46874|46854|46859.8|46839.8|46874|46854|46859.4|46839.4|11
1739257860000|2025-02-11 07:11:00|46857.6|46837.6|46852.6|46832.6|46860.1|46840.1|46852.6|46832.6|11
1739257870000|2025-02-11 07:11:10|46854.8|46834.8|46855.5|46835.5|46855.9|46835.9|46854.8|46834.8|2
1739257880000|2025-02-11 07:11:20|46860.1|46840.1|46849|46829|46862.3|46842.3|46846.9|46826.9|26
1739257890000|2025-02-11 07:11:30|46849.4|46829.4|46864.4|46844.4|46864.4|46844.4|46849.4|46829.4|2
1739257910000|2025-02-11 07:11:50|46868.6|46848.6|46869.4|46849.4|46869.4|46849.4|46868.6|46848.6|0
1739257920000|2025-02-11 07:12:00|46874.4|46854.4|46879.4|46859.4|46879.8|46859.8|46874.4|46854.4|8
1739257930000|2025-02-11 07:12:10|46879|46859|46879.4|46859.4|46879.4|46859.4|46877.3|46857.3|2
1739257940000|2025-02-11 07:12:20|46876.9|46856.9|46871.9|46851.9|46876.9|46856.9|46871.9|46851.9|2
1739257950000|2025-02-11 07:12:30|46869.4|46849.4|46871.5|46851.5|46871.9|46851.9|46869.4|46849.4|4
1739257960000|2025-02-11 07:12:40|46869.4|46849.4|46864|46844|46869.4|46849.4|46864|46844|20
1739257970000|2025-02-11 07:12:50|46854.4|46834.4|46834.4|46814.4|46854.4|46834.4|46830.1|46810.1|13
1739257980000|2025-02-11 07:13:00|46831.9|46811.9|46834.4|46814.4|46834.4|46814.4|46831.9|46811.9|3
1739257990000|2025-02-11 07:13:10|46836.9|46816.9|46844.4|46824.4|46844.4|46824.4|46836.9|46816.9|1
1739258000000|2025-02-11 07:13:20|46832.7|46812.7|46826.9|46806.9|46832.7|46812.7|46819.4|46799.4|17
1739258010000|2025-02-11 07:13:30|46829.4|46809.4|46831.9|46811.9|46834.4|46814.4|46829.4|46809.4|3
1739258020000|2025-02-11 07:13:40|46832.3|46812.3|46839|46819|46839|46819|46832.3|46812.3|26
1739258030000|2025-02-11 07:13:50|46836.9|46816.9|46834.4|46814.4|46836.9|46816.9|46834.4|46814.4|8
1739258040000|2025-02-11 07:14:00|46834.8|46814.8|46841.9|46821.9|46841.9|46821.9|46834.8|46814.8|14
1739258050000|2025-02-11 07:14:10|46844.4|46824.4|46851.9|46831.9|46851.9|46831.9|46844.4|46824.4|1
1739258060000|2025-02-11 07:14:20|46851.5|46831.5|46851.5|46831.5|46851.5|46831.5|46851.5|46831.5|1
1739258080000|2025-02-11 07:14:40|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|0
1739258090000|2025-02-11 07:14:50|46852.3|46832.3|46851.9|46831.9|46854.4|46834.4|46851.9|46831.9|3
1739258100000|2025-02-11 07:15:00|46854.4|46834.4|46874.4|46854.4|46876.9|46856.9|46854.4|46834.4|40
1739258110000|2025-02-11 07:15:10|46876.5|46856.5|46867.9|46847.9|46881.9|46861.9|46867.9|46847.9|23
1739258120000|2025-02-11 07:15:20|46866.1|46846.1|46857.3|46837.3|46866.1|46846.1|46854.8|46834.8|35
1739258130000|2025-02-11 07:15:30|46859.4|46839.4|46864.4|46844.4|46864.4|46844.4|46856.9|46836.9|10
1739258140000|2025-02-11 07:15:40|46861.9|46841.9|46864.4|46844.4|46864.4|46844.4|46861.9|46841.9|1
1739258150000|2025-02-11 07:15:50|46864.8|46844.8|46867.3|46847.3|46867.3|46847.3|46864.8|46844.8|2
1739258160000|2025-02-11 07:16:00|46869.4|46849.4|46869.4|46849.4|46874.4|46854.4|46869.4|46849.4|9
1739258180000|2025-02-11 07:16:20|46872.3|46852.3|46876.9|46856.9|46876.9|46856.9|46869.8|46849.8|6
1739258200000|2025-02-11 07:16:40|46877.3|46857.3|46884|46864|46886.5|46866.5|46877.3|46857.3|3
1739258210000|2025-02-11 07:16:50|46881.9|46861.9|46876.9|46856.9|46884.4|46864.4|46876.9|46856.9|6
1739258220000|2025-02-11 07:17:00|46874.4|46854.4|46869.4|46849.4|46874.4|46854.4|46866.9|46846.9|1
1739258230000|2025-02-11 07:17:10|||||||||14
1739258240000|2025-02-11 07:17:20|46872.3|46852.3|46877.3|46857.3|46877.3|46857.3|46872.3|46852.3|24
1739258250000|2025-02-11 07:17:30|46879.4|46859.4|46879.4|46859.4|46879.8|46859.8|46879.4|46859.4|3
1739258260000|2025-02-11 07:17:40|46879|46859|46879.4|46859.4|46879.4|46859.4|46877.3|46857.3|5
1739258270000|2025-02-11 07:17:50|46884.4|46864.4|46884.4|46864.4|46884.4|46864.4|46884.4|46864.4|0
1739258290000|2025-02-11 07:18:10|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|46876.9|46856.9|16
1739258300000|2025-02-11 07:18:20|46879.8|46859.8|46881.9|46861.9|46881.9|46861.9|46879.4|46859.4|6
1739258310000|2025-02-11 07:18:30|46882.7|46862.7|46904.4|46884.4|46904.4|46884.4|46882.7|46862.7|11
1739258320000|2025-02-11 07:18:40|46901.5|46881.5|46894.4|46874.4|46901.5|46881.5|46894.4|46874.4|3
1739258330000|2025-02-11 07:18:50|46891.9|46871.9|46891.9|46871.9|46894.4|46874.4|46891.9|46871.9|1
1739258340000|2025-02-11 07:19:00|46894|46874|46889.4|46869.4|46894.4|46874.4|46887.7|46867.7|6
1739258350000|2025-02-11 07:19:10|46890.2|46870.2|46899.4|46879.4|46899.4|46879.4|46890.2|46870.2|2
1739258360000|2025-02-11 07:19:20|46899.8|46879.8|46907.3|46887.3|46907.3|46887.3|46899.8|46879.8|2
1739258380000|2025-02-11 07:19:40|46909.8|46889.8|46914.4|46894.4|46914.4|46894.4|46909.4|46889.4|2
1739258390000|2025-02-11 07:19:50|46911.5|46891.5|46912.3|46892.3|46914.4|46894.4|46911.5|46891.5|3
1739258400000|2025-02-11 07:20:00|46919.4|46899.4|46921.5|46901.5|46927.3|46907.3|46919.4|46899.4|5
1739258410000|2025-02-11 07:20:10|46921.9|46901.9|46921.9|46901.9|46921.9|46901.9|46921.9|46901.9|2
1739258430000|2025-02-11 07:20:30|46922.3|46902.3|46917.3|46897.3|46922.3|46902.3|46917.3|46897.3|2
1739258440000|2025-02-11 07:20:40|46916.9|46896.9|46916.9|46896.9|46917.3|46897.3|46914.8|46894.8|13
1739258450000|2025-02-11 07:20:50|46917.3|46897.3|46917.3|46897.3|46921.9|46901.9|46909.8|46889.8|16
1739258460000|2025-02-11 07:21:00|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|46916.9|46896.9|6
1739258470000|2025-02-11 07:21:10|46914.4|46894.4|46916.9|46896.9|46916.9|46896.9|46914|46894|1
1739258480000|2025-02-11 07:21:20|46919|46899|46919.4|46899.4|46919.4|46899.4|46919|46899|2
1739258490000|2025-02-11 07:21:30|46921.9|46901.9|46927.3|46907.3|46927.3|46907.3|46921.9|46901.9|3
1739258500000|2025-02-11 07:21:40|46929.4|46909.4|46921.9|46901.9|46929.8|46909.8|46921.9|46901.9|5
1739258510000|2025-02-11 07:21:50|46916.9|46896.9|46906.9|46886.9|46916.9|46896.9|46906.9|46886.9|5
1739258520000|2025-02-11 07:22:00|46901.9|46881.9|46905.2|46885.2|46908.1|46888.1|46897.7|46877.7|32
1739258530000|2025-02-11 07:22:10|46903.1|46883.1|46900.2|46880.2|46905.2|46885.2|46900.2|46880.2|0
1739258550000|2025-02-11 07:22:30|46900.6|46880.6|46897.3|46877.3|46902.7|46882.7|46897.3|46877.3|3
1739258560000|2025-02-11 07:22:40|46895.2|46875.2|46890.6|46870.6|46895.2|46875.2|46890.6|46870.6|0
1739258570000|2025-02-11 07:22:50|46889.8|46869.8|46885.2|46865.2|46889.8|46869.8|46885.2|46865.2|1
1739258580000|2025-02-11 07:23:00|46887.7|46867.7|46887.7|46867.7|46889.8|46869.8|46887.7|46867.7|9
1739258590000|2025-02-11 07:23:10|46888.1|46868.1|46887.7|46867.7|46890.2|46870.2|46887.7|46867.7|13
1739258600000|2025-02-11 07:23:20|46889.8|46869.8|46895.9|46875.9|46895.9|46875.9|46889.8|46869.8|12
1739258610000|2025-02-11 07:23:30|46896.7|46876.7|46896.7|46876.7|46899.2|46879.2|46896.7|46876.7|2
1739258620000|2025-02-11 07:23:40|46902.3|46882.3|46905.2|46885.2|46905.2|46885.2|46900.2|46880.2|0
1739258630000|2025-02-11 07:23:50|||||||||1
1739258640000|2025-02-11 07:24:00|46907.7|46887.7|46917.7|46897.7|46917.7|46897.7|46907.7|46887.7|7
1739258650000|2025-02-11 07:24:10|46920.2|46900.2|46920.2|46900.2|46920.2|46900.2|46915.2|46895.2|0
1739258660000|2025-02-11 07:24:20|||||||||2
1739258670000|2025-02-11 07:24:30|46919.8|46899.8|46920.2|46900.2|46920.2|46900.2|46919.8|46899.8|1
1739258680000|2025-02-11 07:24:40|46920.6|46900.6|46925.2|46905.2|46925.2|46905.2|46920.6|46900.6|2
1739258690000|2025-02-11 07:24:50|46927.3|46907.3|46932.7|46912.7|46932.7|46912.7|46927.3|46907.3|5
1739258700000|2025-02-11 07:25:00|46930.6|46910.6|46920.2|46900.2|46930.6|46910.6|46920.2|46900.2|10
1739258710000|2025-02-11 07:25:10|46918.1|46898.1|46920.2|46900.2|46922.3|46902.3|46917.7|46897.7|0
1739258720000|2025-02-11 07:25:20|46922.3|46902.3|46912.7|46892.7|46922.3|46902.3|46912.7|46892.7|3
1739258730000|2025-02-11 07:25:30|46913.1|46893.1|46915.6|46895.6|46916|46896|46913.1|46893.1|2
1739258740000|2025-02-11 07:25:40|46918.1|46898.1|46932.7|46912.7|46932.7|46912.7|46918.1|46898.1|2
1739258750000|2025-02-11 07:25:50|46937.7|46917.7|46942.7|46922.7|46945.2|46925.2|46937.7|46917.7|13
1739258760000|2025-02-11 07:26:00|46943.1|46923.1|46945.2|46925.2|46945.2|46925.2|46942.7|46922.7|4
1739258770000|2025-02-11 07:26:10|46945.6|46925.6|46946.9|46926.9|46949.8|46929.8|46945.6|46925.6|2
1739258780000|2025-02-11 07:26:20|46944.8|46924.8|46945.2|46925.2|46945.2|46925.2|46942.7|46922.7|2
1739258790000|2025-02-11 07:26:30|46945.6|46925.6|46947.7|46927.7|46947.7|46927.7|46945.2|46925.2|0
1739258800000|2025-02-11 07:26:40|||||||||2
1739258810000|2025-02-11 07:26:50|46948.1|46928.1|46948.1|46928.1|46948.1|46928.1|46948.1|46928.1|0
1739258820000|2025-02-11 07:27:00|46950.2|46930.2|46950.2|46930.2|46950.2|46930.2|46947.7|46927.7|0
1739258830000|2025-02-11 07:27:10|46952.3|46932.3|46952.7|46932.7|46952.7|46932.7|46950.2|46930.2|0
1739258840000|2025-02-11 07:27:20|46950.6|46930.6|46957.3|46937.3|46960.2|46940.2|46950.6|46930.6|18
1739258850000|2025-02-11 07:27:30|46957.7|46937.7|46955.2|46935.2|46957.7|46937.7|46955.2|46935.2|2
1739258860000|2025-02-11 07:27:40|46957.3|46937.3|46958.1|46938.1|46963.1|46943.1|46957.3|46937.3|8
1739258870000|2025-02-11 07:27:50|46958.5|46938.5|46965.2|46945.2|46965.2|46945.2|46958.5|46938.5|7
1739258880000|2025-02-11 07:28:00|46967.7|46947.7|46968.1|46948.1|46968.1|46948.1|46967.7|46947.7|4
1739258890000|2025-02-11 07:28:10|46972.7|46952.7|46977.3|46957.3|46977.3|46957.3|46972.7|46952.7|4
1739258900000|2025-02-11 07:28:20|46977.7|46957.7|46978.1|46958.1|46978.1|46958.1|46972.7|46952.7|9
1739258910000|2025-02-11 07:28:30|46980.2|46960.2|46979.8|46959.8|46980.2|46960.2|46979.8|46959.8|61
1739258920000|2025-02-11 07:28:40|46980.2|46960.2|46980.6|46960.6|46980.6|46960.6|46979.8|46959.8|9
1739258930000|2025-02-11 07:28:50|46980.2|46960.2|46980.2|46960.2|46980.2|46960.2|46980.2|46960.2|3
1739258940000|2025-02-11 07:29:00|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|8
1739258950000|2025-02-11 07:29:10|46979.8|46959.8|46979.8|46959.8|46979.8|46959.8|46977.3|46957.3|1
1739258960000|2025-02-11 07:29:20|46979.4|46959.4|46966.9|46946.9|46979.4|46959.4|46966.9|46946.9|26
1739258970000|2025-02-11 07:29:30|46967.3|46947.3|46967.3|46947.3|46967.3|46947.3|46967.3|46947.3|4
1739258980000|2025-02-11 07:29:40|46969.8|46949.8|46964.8|46944.8|46969.8|46949.8|46964.8|46944.8|4
1739258990000|2025-02-11 07:29:50|46964.4|46944.4|46957.7|46937.7|46964.8|46944.8|46957.7|46937.7|1
1739259000000|2025-02-11 07:30:00|46958.1|46938.1|46965.6|46945.6|46965.6|46945.6|46958.1|46938.1|7
1739259010000|2025-02-11 07:30:10|46967.7|46947.7|46963.1|46943.1|46967.7|46947.7|46963.1|46943.1|3
1739259020000|2025-02-11 07:30:20|||||||||3
1739259030000|2025-02-11 07:30:30|46961|46941|46957.7|46937.7|46963.1|46943.1|46957.3|46937.3|11
1739259040000|2025-02-11 07:30:40|46957.3|46937.3|46957|46937|46957.7|46937.7|46957|46937|3
1739259050000|2025-02-11 07:30:50|46954.8|46934.8|46947.7|46927.7|46954.8|46934.8|46947.7|46927.7|2
1739259060000|2025-02-11 07:31:00|46947.3|46927.3|46947.3|46927.3|46952|46932|46947|46927|8
1739259070000|2025-02-11 07:31:10|46947.7|46927.7|46949.8|46929.8|46949.8|46929.8|46947.3|46927.3|1
1739259080000|2025-02-11 07:31:20|46947.7|46927.7|46949.8|46929.8|46950.2|46930.2|46947.7|46927.7|2
1739259090000|2025-02-11 07:31:30|46947.7|46927.7|46947.7|46927.7|46947.7|46927.7|46947.7|46927.7|1
1739259100000|2025-02-11 07:31:40|46944.8|46924.8|46941|46921|46944.8|46924.8|46937.7|46917.7|6
1739259110000|2025-02-11 07:31:50|46940.2|46920.2|46932.7|46912.7|46940.2|46920.2|46932.7|46912.7|2
1739259120000|2025-02-11 07:32:00|46932.3|46912.3|46925.2|46905.2|46932.3|46912.3|46922.7|46902.7|2
1739259130000|2025-02-11 07:32:10|46923.1|46903.1|46920.2|46900.2|46923.1|46903.1|46920.2|46900.2|2
1739259140000|2025-02-11 07:32:20|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|1
1739259150000|2025-02-11 07:32:30|46917.7|46897.7|46924.8|46904.8|46927.3|46907.3|46917.7|46897.7|4
1739259160000|2025-02-11 07:32:40|46922.7|46902.7|46917.3|46897.3|46922.7|46902.7|46910.2|46890.2|9
1739259170000|2025-02-11 07:32:50|46915.2|46895.2|46915.2|46895.2|46917.7|46897.7|46915.2|46895.2|2
1739259180000|2025-02-11 07:33:00|46917.3|46897.3|46917.7|46897.7|46917.7|46897.7|46915.2|46895.2|0
1739259190000|2025-02-11 07:33:10|46920.2|46900.2|46920.2|46900.2|46920.2|46900.2|46920.2|46900.2|3
1739259200000|2025-02-11 07:33:20|46918.1|46898.1|46917.7|46897.7|46918.1|46898.1|46917.7|46897.7|1
1739259210000|2025-02-11 07:33:30|||||||||2
1739259230000|2025-02-11 07:33:50|||||||||1
1739259240000|2025-02-11 07:34:00|46917.3|46897.3|46916.6|46896.6|46917.3|46897.3|46916.6|46896.6|1
1739259250000|2025-02-11 07:34:10|46917|46897|46916.6|46896.6|46917|46897|46916.6|46896.6|0
1739259260000|2025-02-11 07:34:20|46912.3|46892.3|46905.2|46885.2|46912.3|46892.3|46905.2|46885.2|6
1739259270000|2025-02-11 07:34:30|46904.8|46884.8|46904.5|46884.5|46904.8|46884.8|46904.5|46884.5|0
1739259280000|2025-02-11 07:34:40|46904.8|46884.8|46902.7|46882.7|46905.2|46885.2|46902.7|46882.7|1
1739259290000|2025-02-11 07:34:50|46905.2|46885.2|46910.2|46890.2|46910.2|46890.2|46904.8|46884.8|2
1739259300000|2025-02-11 07:35:00|46912.7|46892.7|46917.7|46897.7|46917.7|46897.7|46912.7|46892.7|0
1739259310000|2025-02-11 07:35:10|46917.3|46897.3|46912.7|46892.7|46917.3|46897.3|46912.7|46892.7|3
1739259320000|2025-02-11 07:35:20|46912.3|46892.3|46912.3|46892.3|46912.3|46892.3|46912|46892|1
1739259330000|2025-02-11 07:35:30|46915.2|46895.2|46922.7|46902.7|46922.7|46902.7|46912.3|46892.3|1
1739259340000|2025-02-11 07:35:40|46923.1|46903.1|46912.3|46892.3|46923.1|46903.1|46912.3|46892.3|1
1739259350000|2025-02-11 07:35:50|46910.2|46890.2|46902.7|46882.7|46910.2|46890.2|46902.3|46882.3|4
1739259360000|2025-02-11 07:36:00|46902.3|46882.3|46904.8|46884.8|46905.2|46885.2|46902.3|46882.3|3
1739259370000|2025-02-11 07:36:10|46902.7|46882.7|46899.8|46879.8|46904.8|46884.8|46899.8|46879.8|8
1739259380000|2025-02-11 07:36:20|46897.7|46877.7|46895.2|46875.2|46897.7|46877.7|46895.2|46875.2|19
1739259390000|2025-02-11 07:36:30|46895.6|46875.6|46905.2|46885.2|46905.2|46885.2|46895.6|46875.6|3
1739259400000|2025-02-11 07:36:40|46905.6|46885.6|46910.2|46890.2|46910.2|46890.2|46905.6|46885.6|0
1739259410000|2025-02-11 07:36:50|46909.9|46889.9|46907.7|46887.7|46909.9|46889.9|46907.7|46887.7|3
1739259420000|2025-02-11 07:37:00|46907.4|46887.4|46902.7|46882.7|46907.4|46887.4|46902.7|46882.7|1
1739259430000|2025-02-11 07:37:10|46900.2|46880.2|46900.2|46880.2|46900.2|46880.2|46898.1|46878.1|0
1739259450000|2025-02-11 07:37:30|46900.6|46880.6|46910.6|46890.6|46910.6|46890.6|46900.6|46880.6|3
1739259460000|2025-02-11 07:37:40|46910.2|46890.2|46907.7|46887.7|46910.2|46890.2|46905.2|46885.2|1
1739259470000|2025-02-11 07:37:50|46908.1|46888.1|46910.2|46890.2|46910.2|46890.2|46908.1|46888.1|1
1739259480000|2025-02-11 07:38:00|46907.7|46887.7|46910.2|46890.2|46910.2|46890.2|46907.7|46887.7|0
1739259490000|2025-02-11 07:38:10|46910.6|46890.6|46916|46896|46916|46896|46910.6|46890.6|1
1739259500000|2025-02-11 07:38:20|46915.6|46895.6|46912.7|46892.7|46916|46896|46912.7|46892.7|5
1739259510000|2025-02-11 07:38:30|46913.1|46893.1|46908.1|46888.1|46913.1|46893.1|46908.1|46888.1|6
1739259520000|2025-02-11 07:38:40|46895.2|46875.2|46897.7|46877.7|46897.7|46877.7|46894.9|46874.9|4
1739259530000|2025-02-11 07:38:50|46895.6|46875.6|46880.2|46860.2|46897.7|46877.7|46877.7|46857.7|44
1739259540000|2025-02-11 07:39:00|46881|46861|46883.5|46863.5|46883.5|46863.5|46881|46861|1
1739259550000|2025-02-11 07:39:10|46888.1|46868.1|46890.6|46870.6|46890.6|46870.6|46888.1|46868.1|0
1739259560000|2025-02-11 07:39:20|46891|46871|46895.2|46875.2|46897.7|46877.7|46891|46871|10
1739259570000|2025-02-11 07:39:30|46893.1|46873.1|46897.7|46877.7|46900.2|46880.2|46892.7|46872.7|7
1739259580000|2025-02-11 07:39:40|46897.4|46877.4|46910.6|46890.6|46910.6|46890.6|46897.4|46877.4|5
1739259590000|2025-02-11 07:39:50|46911.4|46891.4|46911.4|46891.4|46911.8|46891.8|46911.4|46891.4|11
1739259600000|2025-02-11 07:40:00|46911.8|46891.8|46921|46901|46921|46901|46911.8|46891.8|11
1739259620000|2025-02-11 07:40:20|46921.4|46901.4|46921|46901|46921.4|46901.4|46921|46901|4
1739259630000|2025-02-11 07:40:30|46921.4|46901.4|46921|46901|46923.5|46903.5|46921|46901|1
1739259640000|2025-02-11 07:40:40|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|0
1739259650000|2025-02-11 07:40:50|46921.4|46901.4|46921.4|46901.4|46925.6|46905.6|46921.4|46901.4|4
1739259660000|2025-02-11 07:41:00|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|4
1739259670000|2025-02-11 07:41:10|46926|46906|46921|46901|46926|46906|46921|46901|10
1739259680000|2025-02-11 07:41:20|46923.1|46903.1|46915.2|46895.2|46923.1|46903.1|46915.2|46895.2|9
1739259690000|2025-02-11 07:41:30|46912.7|46892.7|46908.1|46888.1|46912.7|46892.7|46908.1|46888.1|1
1739259710000|2025-02-11 07:41:50|46910.6|46890.6|46913.1|46893.1|46916|46896|46910.6|46890.6|1
1739259720000|2025-02-11 07:42:00|46913.5|46893.5|46918.5|46898.5|46918.5|46898.5|46913.5|46893.5|2
1739259730000|2025-02-11 07:42:10|46918.9|46898.9|46921|46901|46921|46901|46918.9|46898.9|3
1739259740000|2025-02-11 07:42:20|46923.1|46903.1|46920.6|46900.6|46923.1|46903.1|46920.6|46900.6|14
1739259750000|2025-02-11 07:42:30|46922.8|46902.8|46918.1|46898.1|46922.8|46902.8|46915.6|46895.6|3
1739259760000|2025-02-11 07:42:40|46917.8|46897.8|46915.3|46895.3|46917.8|46897.8|46915.3|46895.3|0
1739259770000|2025-02-11 07:42:50|46915.6|46895.6|46915.3|46895.3|46915.6|46895.6|46915.3|46895.3|0
1739259780000|2025-02-11 07:43:00|46913.1|46893.1|46915.6|46895.6|46915.6|46895.6|46913.1|46893.1|1
1739259800000|2025-02-11 07:43:20|46912.8|46892.8|46914.9|46894.9|46918.1|46898.1|46912.8|46892.8|11
1739259810000|2025-02-11 07:43:30|46915.3|46895.3|46914.9|46894.9|46923.1|46903.1|46914.9|46894.9|22
1739259820000|2025-02-11 07:43:40|46914.5|46894.5|46895.3|46875.3|46914.5|46894.5|46895.3|46875.3|11
1739259830000|2025-02-11 07:43:50|||||||||1
1739259840000|2025-02-11 07:44:00|46893.1|46873.1|46895.3|46875.3|46895.3|46875.3|46892.8|46872.8|5
1739259850000|2025-02-11 07:44:10|46892.8|46872.8|46895.3|46875.3|46895.6|46875.6|46892.8|46872.8|1
1739259860000|2025-02-11 07:44:20|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|1
1739259870000|2025-02-11 07:44:30|46897.4|46877.4|46892.8|46872.8|46897.4|46877.4|46892.8|46872.8|0
1739259880000|2025-02-11 07:44:40|46892.4|46872.4|46890.3|46870.3|46892.4|46872.4|46887.8|46867.8|3
1739259890000|2025-02-11 07:44:50|46892.8|46872.8|46890.6|46870.6|46892.8|46872.8|46890.3|46870.3|0
1739259900000|2025-02-11 07:45:00|46892.8|46872.8|46897.8|46877.8|46898.1|46878.1|46892.8|46872.8|2
1739259910000|2025-02-11 07:45:10|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|2
1739259920000|2025-02-11 07:45:20|46892.8|46872.8|46893.1|46873.1|46893.1|46873.1|46892.8|46872.8|0
1739259930000|2025-02-11 07:45:30|46892.8|46872.8|46875.3|46855.3|46892.8|46872.8|46872.4|46852.4|8
1739259940000|2025-02-11 07:45:40|46877.8|46857.8|46882.8|46862.8|46882.8|46862.8|46877.8|46857.8|5
1739259950000|2025-02-11 07:45:50|||||||||1
1739259960000|2025-02-11 07:46:00|46885.6|46865.6|46875.3|46855.3|46885.6|46865.6|46875.3|46855.3|17
1739259970000|2025-02-11 07:46:10|46878.1|46858.1|46897.8|46877.8|46897.8|46877.8|46878.1|46858.1|10
1739259980000|2025-02-11 07:46:20|46897.4|46877.4|46895.3|46875.3|46897.4|46877.4|46895.3|46875.3|21
1739259990000|2025-02-11 07:46:30|46891|46871|46900.3|46880.3|46900.3|46880.3|46887.8|46867.8|3
1739260000000|2025-02-11 07:46:40|46900.6|46880.6|46900.3|46880.3|46902.8|46882.8|46900.3|46880.3|1
1739260010000|2025-02-11 07:46:50|46902.4|46882.4|46884.9|46864.9|46902.4|46882.4|46884.9|46864.9|12
1739260020000|2025-02-11 07:47:00|46882.8|46862.8|46880.3|46860.3|46882.8|46862.8|46880.3|46860.3|5
1739260030000|2025-02-11 07:47:10|46880.6|46860.6|46882.8|46862.8|46882.8|46862.8|46880.6|46860.6|13
1739260040000|2025-02-11 07:47:20|46882|46862|46882.4|46862.4|46882.4|46862.4|46879.9|46859.9|8
1739260050000|2025-02-11 07:47:30|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|1
1739260060000|2025-02-11 07:47:40|46882.4|46862.4|46875.3|46855.3|46882.4|46862.4|46875.3|46855.3|4
1739260070000|2025-02-11 07:47:50|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|46877.4|46857.4|0
1739260080000|2025-02-11 07:48:00|46875.3|46855.3|46878.1|46858.1|46878.1|46858.1|46875.3|46855.3|6
1739260090000|2025-02-11 07:48:10|46878.2|46858.2|46882.8|46862.8|46882.8|46862.8|46877.8|46857.8|1
1739260100000|2025-02-11 07:48:20|46882|46862|46864.9|46844.9|46882|46862|46864.9|46844.9|16
1739260110000|2025-02-11 07:48:30|46865.3|46845.3|46865.3|46845.3|46865.3|46845.3|46865.3|46845.3|12
1739260120000|2025-02-11 07:48:40|46862.8|46842.8|46886|46866|46886|46866|46862.8|46842.8|9
1739260130000|2025-02-11 07:48:50|||||||||1
1739260140000|2025-02-11 07:49:00|46886.4|46866.4|46886|46866|46888.5|46868.5|46886|46866|16
1739260150000|2025-02-11 07:49:10|46888.2|46868.2|46888.9|46868.9|46888.9|46868.9|46888.2|46868.2|6
1739260160000|2025-02-11 07:49:20|46891|46871|46894.7|46874.7|46894.7|46874.7|46891|46871|3
1739260170000|2025-02-11 07:49:30|46895.1|46875.1|46920.7|46900.7|46920.7|46900.7|46895.1|46875.1|2
1739260180000|2025-02-11 07:49:40|46921|46901|46920.7|46900.7|46921|46901|46920.7|46900.7|2
1739260190000|2025-02-11 07:49:50|46917.8|46897.8|46923.2|46903.2|46925.7|46905.7|46917.8|46897.8|10
1739260200000|2025-02-11 07:50:00|46922.8|46902.8|46920.3|46900.3|46922.8|46902.8|46920.3|46900.3|2
1739260210000|2025-02-11 07:50:10|46919.9|46899.9|46920.3|46900.3|46920.3|46900.3|46915.3|46895.3|3
1739260220000|2025-02-11 07:50:20|46920.7|46900.7|46925.3|46905.3|46925.7|46905.7|46920.7|46900.7|9
1739260230000|2025-02-11 07:50:30|46927.8|46907.8|46925.7|46905.7|46927.8|46907.8|46925.3|46905.3|7
1739260240000|2025-02-11 07:50:40|46925.3|46905.3|46920.3|46900.3|46925.3|46905.3|46920.3|46900.3|0
1739260250000|2025-02-11 07:50:50|||||||||3
1739260260000|2025-02-11 07:51:00|46917.8|46897.8|46917.8|46897.8|46920.3|46900.3|46917.8|46897.8|6
1739260270000|2025-02-11 07:51:10|46915.7|46895.7|46915.7|46895.7|46915.7|46895.7|46915.7|46895.7|0
1739260280000|2025-02-11 07:51:20|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|0
1739260290000|2025-02-11 07:51:30|46912.8|46892.8|46912.4|46892.4|46912.8|46892.8|46912.4|46892.4|6
1739260300000|2025-02-11 07:51:40|46907.8|46887.8|46910.3|46890.3|46910.3|46890.3|46907.8|46887.8|3
1739260310000|2025-02-11 07:51:50|46908.2|46888.2|46923.5|46903.5|46923.5|46903.5|46908.2|46888.2|15
1739260320000|2025-02-11 07:52:00|46923.2|46903.2|46920.3|46900.3|46923.2|46903.2|46917.8|46897.8|0
1739260330000|2025-02-11 07:52:10|46919.9|46899.9|46920.3|46900.3|46920.3|46900.3|46917.8|46897.8|7
1739260340000|2025-02-11 07:52:20|46922.4|46902.4|46917.4|46897.4|46922.4|46902.4|46917.4|46897.4|6
1739260360000|2025-02-11 07:52:40|46915.3|46895.3|46910.3|46890.3|46915.3|46895.3|46910.3|46890.3|1
1739260370000|2025-02-11 07:52:50|46912.8|46892.8|46915.3|46895.3|46915.3|46895.3|46910.3|46890.3|0
1739260380000|2025-02-11 07:53:00|46914.9|46894.9|46915.3|46895.3|46915.3|46895.3|46914.9|46894.9|1
1739260390000|2025-02-11 07:53:10|46917.8|46897.8|46917.8|46897.8|46917.8|46897.8|46917.8|46897.8|2
1739260400000|2025-02-11 07:53:20|46917.4|46897.4|46912.8|46892.8|46917.4|46897.4|46912.8|46892.8|1
1739260410000|2025-02-11 07:53:30|46913.2|46893.2|46918.5|46898.5|46920.7|46900.7|46913.2|46893.2|8
1739260420000|2025-02-11 07:53:40|||||||||1
1739260430000|2025-02-11 07:53:50|46915.7|46895.7|46910.7|46890.7|46915.7|46895.7|46910.7|46890.7|1
1739260440000|2025-02-11 07:54:00|46912.8|46892.8|46910.3|46890.3|46913.2|46893.2|46910.3|46890.3|2
1739260450000|2025-02-11 07:54:10|46910.7|46890.7|46915.3|46895.3|46915.3|46895.3|46910.7|46890.7|2
1739260460000|2025-02-11 07:54:20|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|4
1739260470000|2025-02-11 07:54:30|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|5
1739260490000|2025-02-11 07:54:50|46905.3|46885.3|46905.3|46885.3|46905.7|46885.7|46905.3|46885.3|3
1739260500000|2025-02-11 07:55:00|46902.4|46882.4|46900.3|46880.3|46902.4|46882.4|46895.7|46875.7|13
1739260510000|2025-02-11 07:55:10|46899.9|46879.9|46897.8|46877.8|46899.9|46879.9|46897.8|46877.8|0
1739260520000|2025-02-11 07:55:20|46900.3|46880.3|46897.8|46877.8|46902.8|46882.8|46897.8|46877.8|3
1739260530000|2025-02-11 07:55:30|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|2
1739260540000|2025-02-11 07:55:40|46903.2|46883.2|46900.7|46880.7|46905.3|46885.3|46900.7|46880.7|3
1739260550000|2025-02-11 07:55:50|46902.8|46882.8|46897.8|46877.8|46902.8|46882.8|46897.8|46877.8|1
1739260560000|2025-02-11 07:56:00|46895.3|46875.3|46895.3|46875.3|46897.8|46877.8|46892.8|46872.8|5
1739260570000|2025-02-11 07:56:10|46894.9|46874.9|46895.3|46875.3|46895.3|46875.3|46892.8|46872.8|5
1739260580000|2025-02-11 07:56:20|46895.7|46875.7|46897.8|46877.8|46897.8|46877.8|46895.7|46875.7|0
1739260590000|2025-02-11 07:56:30|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|5
1739260600000|2025-02-11 07:56:40|46897.4|46877.4|46897.8|46877.8|46897.8|46877.8|46895.3|46875.3|3
1739260610000|2025-02-11 07:56:50|||||||||1
1739260620000|2025-02-11 07:57:00|46895.7|46875.7|46879.9|46859.9|46897.4|46877.4|46879.9|46859.9|34
1739260640000|2025-02-11 07:57:20|46870.3|46850.3|46857.8|46837.8|46870.3|46850.3|46857.8|46837.8|17
1739260650000|2025-02-11 07:57:30|46862.8|46842.8|46865.3|46845.3|46865.3|46845.3|46862.8|46842.8|4
1739260660000|2025-02-11 07:57:40|46863.2|46843.2|46854.9|46834.9|46863.2|46843.2|46854.9|46834.9|3
1739260670000|2025-02-11 07:57:50|46852.8|46832.8|46852.8|46832.8|46852.8|46832.8|46852.8|46832.8|1
1739260680000|2025-02-11 07:58:00|46849.9|46829.9|46830.3|46810.3|46849.9|46829.9|46825.3|46805.3|16
1739260690000|2025-02-11 07:58:10|46829.9|46809.9|46827.4|46807.4|46829.9|46809.9|46827.4|46807.4|3
1739260700000|2025-02-11 07:58:20|46827|46807|46780.3|46760.3|46827|46807|46775.3|46755.3|72
1739260710000|2025-02-11 07:58:30|46780.7|46760.7|46792.8|46772.8|46792.8|46772.8|46780.7|46760.7|7
1739260720000|2025-02-11 07:58:40|46797.8|46777.8|46800.3|46780.3|46800.3|46780.3|46797.8|46777.8|5
1739260730000|2025-02-11 07:58:50|46804.5|46784.5|46795.3|46775.3|46805.3|46785.3|46795.3|46775.3|6
1739260740000|2025-02-11 07:59:00|46792.8|46772.8|46785.3|46765.3|46795.3|46775.3|46785.3|46765.3|8
1739260750000|2025-02-11 07:59:10|46787.8|46767.8|46784.9|46764.9|46787.8|46767.8|46782.8|46762.8|13
1739260760000|2025-02-11 07:59:20|46787.4|46767.4|46782.4|46762.4|46787.4|46767.4|46782.4|46762.4|20
1739260770000|2025-02-11 07:59:30|46780.3|46760.3|46777.8|46757.8|46780.3|46760.3|46775.3|46755.3|55
1739260780000|2025-02-11 07:59:40|46804.6|46784.6|46810.3|46790.3|46810.3|46790.3|46793.2|46773.2|40
1739260790000|2025-02-11 07:59:50|46815.3|46795.3|46805.3|46785.3|46818.2|46798.2|46805.3|46785.3|9
1739260800000|2025-02-11 08:00:00|46807.4|46787.4|46837.8|46817.8|46845.3|46825.3|46795.3|46775.3|42
1739260810000|2025-02-11 08:00:10|46840.3|46820.3|46835.3|46815.3|46840.3|46820.3|46817.8|46797.8|19
1739260820000|2025-02-11 08:00:20|46830.3|46810.3|46833.6|46813.6|46833.6|46813.6|46822.8|46802.8|34
1739260830000|2025-02-11 08:00:30|46835.7|46815.7|46840.7|46820.7|46843.2|46823.2|46833.6|46813.6|12
1739260840000|2025-02-11 08:00:40|46839.6|46819.6|46855.3|46835.3|46855.3|46835.3|46837.1|46817.1|3
1739260850000|2025-02-11 08:00:50|46857.1|46837.1|46848.2|46828.2|46857.1|46837.1|46848.2|46828.2|13
1739260860000|2025-02-11 08:01:00|46844|46824|46837.4|46817.4|46848.2|46828.2|46837.4|46817.4|30
1739260870000|2025-02-11 08:01:10|46830.7|46810.7|46833.2|46813.2|46833.2|46813.2|46830.7|46810.7|1
1739260880000|2025-02-11 08:01:20|46835.7|46815.7|46838.2|46818.2|46838.2|46818.2|46835.7|46815.7|2
1739260890000|2025-02-11 08:01:30|46837.8|46817.8|46845.7|46825.7|46846.1|46826.1|46837.8|46817.8|8
1739260900000|2025-02-11 08:01:40|46845.3|46825.3|46839.9|46819.9|46845.7|46825.7|46839.9|46819.9|8
1739260910000|2025-02-11 08:01:50|46842.4|46822.4|46840.3|46820.3|46844.6|46824.6|46838.2|46818.2|5
1739260920000|2025-02-11 08:02:00|||||||||4
1739260930000|2025-02-11 08:02:10|46842.8|46822.8|46845.3|46825.3|46845.3|46825.3|46842.8|46822.8|1
1739260940000|2025-02-11 08:02:20|46845.7|46825.7|46843.2|46823.2|46857.8|46837.8|46843.2|46823.2|16
1739260950000|2025-02-11 08:02:30|46840.7|46820.7|46843.2|46823.2|46843.2|46823.2|46840.7|46820.7|2
1739260960000|2025-02-11 08:02:40|46845.3|46825.3|46854.3|46834.3|46854.3|46834.3|46845.3|46825.3|26
1739260970000|2025-02-11 08:02:50|46854.7|46834.7|46862.8|46842.8|46863.2|46843.2|46854.7|46834.7|9
1739260980000|2025-02-11 08:03:00|46860.7|46840.7|46870.7|46850.7|46870.7|46850.7|46860.7|46840.7|14
1739261000000|2025-02-11 08:03:20|46875.3|46855.3|46875.7|46855.7|46878.2|46858.2|46875.3|46855.3|5
1739261010000|2025-02-11 08:03:30|46878.2|46858.2|46878.2|46858.2|46883.2|46863.2|46878.2|46858.2|14
1739261020000|2025-02-11 08:03:40|46874.6|46854.6|46872.8|46852.8|46874.6|46854.6|46872.4|46852.4|2
1739261030000|2025-02-11 08:03:50|46873.2|46853.2|46880.3|46860.3|46880.3|46860.3|46873.2|46853.2|2
1739261040000|2025-02-11 08:04:00|46885.3|46865.3|46900.3|46880.3|46900.3|46880.3|46885.3|46865.3|9
1739261050000|2025-02-11 08:04:10|46897.8|46877.8|46890.7|46870.7|46897.8|46877.8|46890.7|46870.7|8
1739261060000|2025-02-11 08:04:20|46882.8|46862.8|46880.3|46860.3|46882.8|46862.8|46880.3|46860.3|10
1739261070000|2025-02-11 08:04:30|46882.8|46862.8|46887.8|46867.8|46893.2|46873.2|46882.8|46862.8|12
1739261080000|2025-02-11 08:04:40|46892.8|46872.8|46890.3|46870.3|46892.8|46872.8|46889.9|46869.9|6
1739261090000|2025-02-11 08:04:50|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|0
1739261100000|2025-02-11 08:05:00|46888.6|46868.6|46890.3|46870.3|46892.4|46872.4|46888.6|46868.6|5
1739261110000|2025-02-11 08:05:10|46890.7|46870.7|46889.9|46869.9|46895.3|46875.3|46889.9|46869.9|5
1739261120000|2025-02-11 08:05:20|46890.3|46870.3|46892.8|46872.8|46892.8|46872.8|46890.3|46870.3|1
1739261140000|2025-02-11 08:05:40|46890.3|46870.3|46880.3|46860.3|46890.3|46870.3|46877.8|46857.8|34
1739261150000|2025-02-11 08:05:50|46880.7|46860.7|46888.2|46868.2|46888.2|46868.2|46880.3|46860.3|23
1739261160000|2025-02-11 08:06:00|46890.3|46870.3|46890.3|46870.3|46895.3|46875.3|46890.3|46870.3|20
1739261170000|2025-02-11 08:06:10|46892.8|46872.8|46895.3|46875.3|46900.3|46880.3|46892.8|46872.8|9
1739261180000|2025-02-11 08:06:20|46892.8|46872.8|46890.3|46870.3|46892.8|46872.8|46890.3|46870.3|2
1739261190000|2025-02-11 08:06:30|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|46890.3|46870.3|4
1739261200000|2025-02-11 08:06:40|46887.8|46867.8|46887.8|46867.8|46887.8|46867.8|46887.8|46867.8|1
1739261210000|2025-02-11 08:06:50|46885.3|46865.3|46885|46865|46887.5|46867.5|46885|46865|6
1739261220000|2025-02-11 08:07:00|46887.5|46867.5|46887.8|46867.8|46887.8|46867.8|46887.5|46867.5|0
1739261230000|2025-02-11 08:07:10|46890.3|46870.3|46890.3|46870.3|46890.3|46870.3|46890.3|46870.3|0
1739261240000|2025-02-11 08:07:20|46879.6|46859.6|46880|46860|46882.5|46862.5|46879.6|46859.6|25
1739261250000|2025-02-11 08:07:30|46872.1|46852.1|46862.8|46842.8|46872.1|46852.1|46857.5|46837.5|12
1739261260000|2025-02-11 08:07:40|46867.8|46847.8|46880.3|46860.3|46880.3|46860.3|46867.8|46847.8|6
1739261270000|2025-02-11 08:07:50|46885.3|46865.3|46892.8|46872.8|46900.3|46880.3|46885.3|46865.3|6
1739261280000|2025-02-11 08:08:00|46895|46875|46900.3|46880.3|46900.3|46880.3|46895|46875|2
1739261290000|2025-02-11 08:08:10|46902.8|46882.8|46897.8|46877.8|46905.3|46885.3|46897.8|46877.8|2
1739261300000|2025-02-11 08:08:20|46895.3|46875.3|46892.8|46872.8|46897.8|46877.8|46892.8|46872.8|5
1739261310000|2025-02-11 08:08:30|46890.3|46870.3|46887.5|46867.5|46890.3|46870.3|46887.5|46867.5|5
1739261320000|2025-02-11 08:08:40|46887.8|46867.8|46887.5|46867.5|46887.8|46867.8|46887.5|46867.5|2
1739261330000|2025-02-11 08:08:50|46888.2|46868.2|46892.5|46872.5|46895|46875|46888.2|46868.2|15
1739261340000|2025-02-11 08:09:00|46890|46870|46886.7|46866.7|46890|46870|46886.7|46866.7|3
1739261350000|2025-02-11 08:09:10|46887.5|46867.5|46890.3|46870.3|46890.3|46870.3|46884.6|46864.6|6
1739261360000|2025-02-11 08:09:20|46892.8|46872.8|46890.3|46870.3|46892.8|46872.8|46890.3|46870.3|3
1739261370000|2025-02-11 08:09:30|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|46890.3|46870.3|6
1739261380000|2025-02-11 08:09:40|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|46892.5|46872.5|2
1739261390000|2025-02-11 08:09:50|46892.5|46872.5|46895.3|46875.3|46895.3|46875.3|46890.3|46870.3|3
1739261400000|2025-02-11 08:10:00|46900.3|46880.3|46902.8|46882.8|46902.8|46882.8|46900.3|46880.3|6
1739261410000|2025-02-11 08:10:10|46905.7|46885.7|46907.5|46887.5|46910.3|46890.3|46905.7|46885.7|4
1739261420000|2025-02-11 08:10:20|46899.6|46879.6|46895|46875|46899.6|46879.6|46895|46875|3
1739261430000|2025-02-11 08:10:30|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|46895|46875|5
1739261440000|2025-02-11 08:10:40|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|1
1739261450000|2025-02-11 08:10:50|46890.3|46870.3|46890.3|46870.3|46890.3|46870.3|46890.3|46870.3|2
1739261460000|2025-02-11 08:11:00|46894.6|46874.6|46895.3|46875.3|46895.3|46875.3|46890.3|46870.3|3
1739261480000|2025-02-11 08:11:20|46897.5|46877.5|46900|46880|46900|46880|46897.5|46877.5|3
1739261500000|2025-02-11 08:11:40|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|0
1739261510000|2025-02-11 08:11:50|46900.7|46880.7|46900.4|46880.4|46905.7|46885.7|46900.4|46880.4|10
1739261520000|2025-02-11 08:12:00|46900.7|46880.7|46902.9|46882.9|46902.9|46882.9|46900.4|46880.4|4
1739261530000|2025-02-11 08:12:10|46903.2|46883.2|46898.2|46878.2|46903.2|46883.2|46898.2|46878.2|1
1739261540000|2025-02-11 08:12:20|46900.4|46880.4|46906.5|46886.5|46906.5|46886.5|46898.2|46878.2|7
1739261550000|2025-02-11 08:12:30|46906.1|46886.1|46908.2|46888.2|46908.2|46888.2|46906.1|46886.1|3
1739261560000|2025-02-11 08:12:40|46902.5|46882.5|46902.5|46882.5|46902.5|46882.5|46902.5|46882.5|3
1739261570000|2025-02-11 08:12:50|46902.1|46882.1|46897.5|46877.5|46902.1|46882.1|46897.5|46877.5|2
1739261580000|2025-02-11 08:13:00|46895|46875|46895.4|46875.4|46897.9|46877.9|46895|46875|1
1739261590000|2025-02-11 08:13:10|46895|46875|46890.7|46870.7|46895|46875|46890.7|46870.7|2
1739261600000|2025-02-11 08:13:20|46888.2|46868.2|46887.9|46867.9|46888.2|46868.2|46887.9|46867.9|9
1739261610000|2025-02-11 08:13:30|46885.4|46865.4|46883.2|46863.2|46885.4|46865.4|46883.2|46863.2|2
1739261620000|2025-02-11 08:13:40|46882.9|46862.9|46883.2|46863.2|46885.4|46865.4|46882.9|46862.9|1
1739261630000|2025-02-11 08:13:50|46885.4|46865.4|46887.9|46867.9|46888.2|46868.2|46883.2|46863.2|3
1739261640000|2025-02-11 08:14:00|46888.2|46868.2|46892.9|46872.9|46892.9|46872.9|46888.2|46868.2|8
1739261660000|2025-02-11 08:14:20|46897.9|46877.9|46887.5|46867.5|46897.9|46877.9|46887.5|46867.5|9
1739261670000|2025-02-11 08:14:30|46887.9|46867.9|46887.5|46867.5|46888.2|46868.2|46885.4|46865.4|6
1739261680000|2025-02-11 08:14:40|46887.9|46867.9|46887.9|46867.9|46887.9|46867.9|46887.5|46867.5|0
1739261690000|2025-02-11 08:14:50|46885.7|46865.7|46866.1|46846.1|46885.7|46865.7|46866.1|46846.1|11
1739261700000|2025-02-11 08:15:00|46865|46845|46858.2|46838.2|46865|46845|46858.2|46838.2|8
1739261710000|2025-02-11 08:15:10|46862.9|46842.9|46867.9|46847.9|46867.9|46847.9|46862.9|46842.9|10
1739261720000|2025-02-11 08:15:20|46872.9|46852.9|46875|46855|46877.9|46857.9|46872.9|46852.9|5
1739261730000|2025-02-11 08:15:30|46872.9|46852.9|46863.6|46843.6|46875.4|46855.4|46863.6|46843.6|10
1739261740000|2025-02-11 08:15:40|46865.4|46845.4|46845|46825|46865.4|46845.4|46840.4|46820.4|18
1739261750000|2025-02-11 08:15:50|46842.9|46822.9|46821.5|46801.5|46847.5|46827.5|46821.1|46801.1|40
1739261760000|2025-02-11 08:16:00|46823.6|46803.6|46822.9|46802.9|46823.6|46803.6|46820.4|46800.4|6
1739261770000|2025-02-11 08:16:10|46825.4|46805.4|46827.9|46807.9|46830.4|46810.4|46822.9|46802.9|13
1739261780000|2025-02-11 08:16:20|46830.4|46810.4|46832.5|46812.5|46832.5|46812.5|46828.2|46808.2|3
1739261790000|2025-02-11 08:16:30|46832.9|46812.9|46822.9|46802.9|46832.9|46812.9|46822.9|46802.9|6
1739261800000|2025-02-11 08:16:40|46820.4|46800.4|46810.4|46790.4|46820.4|46800.4|46807.9|46787.9|12
1739261810000|2025-02-11 08:16:50|46810.7|46790.7|46830.4|46810.4|46830.4|46810.4|46810.7|46790.7|8
1739261820000|2025-02-11 08:17:00|46830.7|46810.7|46832.9|46812.9|46832.9|46812.9|46830.4|46810.4|5
1739261830000|2025-02-11 08:17:10|46830.7|46810.7|46827.9|46807.9|46830.7|46810.7|46827.9|46807.9|5
1739261840000|2025-02-11 08:17:20|46825.7|46805.7|46805.4|46785.4|46825.7|46805.7|46800.4|46780.4|41
1739261850000|2025-02-11 08:17:30|46807.9|46787.9|46828.3|46808.3|46828.3|46808.3|46807.9|46787.9|3
1739261860000|2025-02-11 08:17:40|46834.6|46814.6|46834.6|46814.6|46834.6|46814.6|46834.6|46814.6|7
1739261870000|2025-02-11 08:17:50|46832.5|46812.5|46847.5|46827.5|46847.9|46827.9|46832.5|46812.5|9
1739261880000|2025-02-11 08:18:00|46845.4|46825.4|46865.4|46845.4|46865.4|46845.4|46845.4|46825.4|4
1739261890000|2025-02-11 08:18:10|46870.4|46850.4|46875.4|46855.4|46875.4|46855.4|46870.4|46850.4|1
1739261900000|2025-02-11 08:18:20|46877.9|46857.9|46882.9|46862.9|46882.9|46862.9|46873.3|46853.3|24
1739261910000|2025-02-11 08:18:30|46880.4|46860.4|46862.9|46842.9|46880.8|46860.8|46862.9|46842.9|10
1739261920000|2025-02-11 08:18:40|46865.4|46845.4|46875.4|46855.4|46875.4|46855.4|46865.4|46845.4|0
1739261930000|2025-02-11 08:18:50|46877.9|46857.9|46877.9|46857.9|46877.9|46857.9|46875.4|46855.4|3
1739261940000|2025-02-11 08:19:00|46885.4|46865.4|46888.3|46868.3|46888.3|46868.3|46885.4|46865.4|4
1739261950000|2025-02-11 08:19:10|46888.6|46868.6|46897.9|46877.9|46897.9|46877.9|46888.6|46868.6|2
1739261960000|2025-02-11 08:19:20|46895.8|46875.8|46893.6|46873.6|46895.8|46875.8|46893.3|46873.3|2
1739261970000|2025-02-11 08:19:30|46895.8|46875.8|46897.9|46877.9|46897.9|46877.9|46893.3|46873.3|1
1739261980000|2025-02-11 08:19:40|46897.5|46877.5|46897.9|46877.9|46897.9|46877.9|46892.9|46872.9|7
1739261990000|2025-02-11 08:19:50|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|46900.4|46880.4|1
1739262000000|2025-02-11 08:20:00|46900.8|46880.8|46907.9|46887.9|46907.9|46887.9|46900.8|46880.8|3
1739262010000|2025-02-11 08:20:10|46902.9|46882.9|46907.9|46887.9|46907.9|46887.9|46902.9|46882.9|2
1739262020000|2025-02-11 08:20:20|46908.3|46888.3|46910.4|46890.4|46910.4|46890.4|46908.3|46888.3|0
1739262030000|2025-02-11 08:20:30|46910.8|46890.8|46910.4|46890.4|46912.9|46892.9|46910.4|46890.4|2
1739262040000|2025-02-11 08:20:40|46912.9|46892.9|46917.5|46897.5|46917.5|46897.5|46910.8|46890.8|3
1739262050000|2025-02-11 08:20:50|46915.4|46895.4|46920|46900|46920|46900|46915.4|46895.4|1
1739262060000|2025-02-11 08:21:00|46922.5|46902.5|46923.3|46903.3|46924|46904|46922.5|46902.5|3
1739262070000|2025-02-11 08:21:10|46922.9|46902.9|46920.4|46900.4|46922.9|46902.9|46920.4|46900.4|0
1739262080000|2025-02-11 08:21:20|46920|46900|46915|46895|46920|46900|46915|46895|7
1739262090000|2025-02-11 08:21:30|46912.9|46892.9|46910.4|46890.4|46912.9|46892.9|46910.4|46890.4|1
1739262100000|2025-02-11 08:21:40|46912.9|46892.9|46920.4|46900.4|46920.4|46900.4|46912.9|46892.9|3
1739262110000|2025-02-11 08:21:50|||||||||4
1739262120000|2025-02-11 08:22:00|46919.6|46899.6|46905.4|46885.4|46919.6|46899.6|46905.4|46885.4|5
1739262130000|2025-02-11 08:22:10|46902.9|46882.9|46900|46880|46902.9|46882.9|46900|46880|3
1739262140000|2025-02-11 08:22:20|46897.5|46877.5|46895|46875|46897.5|46877.5|46895|46875|2
1739262150000|2025-02-11 08:22:30|46892.9|46872.9|46897.9|46877.9|46898.6|46878.6|46892.9|46872.9|4
1739262160000|2025-02-11 08:22:40|46895.8|46875.8|46893.6|46873.6|46895.8|46875.8|46893.6|46873.6|0
1739262170000|2025-02-11 08:22:50|46893.3|46873.3|46890.4|46870.4|46893.3|46873.3|46887.9|46867.9|6
1739262180000|2025-02-11 08:23:00|46892.9|46872.9|46892.9|46872.9|46892.9|46872.9|46892.9|46872.9|0
1739262190000|2025-02-11 08:23:10|||||||||2
1739262200000|2025-02-11 08:23:20|46893.3|46873.3|46887.5|46867.5|46893.3|46873.3|46887.5|46867.5|10
1739262210000|2025-02-11 08:23:30|46885.4|46865.4|46883.3|46863.3|46885.4|46865.4|46880.4|46860.4|14
1739262220000|2025-02-11 08:23:40|46885.4|46865.4|46903.3|46883.3|46903.3|46883.3|46885.4|46865.4|9
1739262230000|2025-02-11 08:23:50|46905.4|46885.4|46908.3|46888.3|46908.3|46888.3|46905.4|46885.4|3
1739262240000|2025-02-11 08:24:00|46907.9|46887.9|46905.4|46885.4|46907.9|46887.9|46905.4|46885.4|0
1739262250000|2025-02-11 08:24:10|46908.3|46888.3|46908.3|46888.3|46908.3|46888.3|46908.3|46888.3|0
1739262260000|2025-02-11 08:24:20|46908.7|46888.7|46910.8|46890.8|46910.8|46890.8|46908.7|46888.7|0
1739262270000|2025-02-11 08:24:30|46911.2|46891.2|46910.8|46890.8|46911.2|46891.2|46910.8|46890.8|6
1739262280000|2025-02-11 08:24:40|46908.3|46888.3|46910.4|46890.4|46910.4|46890.4|46908.3|46888.3|4
1739262290000|2025-02-11 08:24:50|46912.5|46892.5|46920.4|46900.4|46920.4|46900.4|46912.5|46892.5|9
1739262300000|2025-02-11 08:25:00|46917.9|46897.9|46917.1|46897.1|46917.9|46897.9|46917.1|46897.1|6
1739262310000|2025-02-11 08:25:10|46917.5|46897.5|46910|46890|46917.5|46897.5|46910|46890|1
1739262330000|2025-02-11 08:25:30|46907.5|46887.5|46895.8|46875.8|46907.5|46887.5|46895.8|46875.8|1
1739262340000|2025-02-11 08:25:40|46892.9|46872.9|46890.4|46870.4|46892.9|46872.9|46887.9|46867.9|8
1739262350000|2025-02-11 08:25:50|46892.9|46872.9|46892.5|46872.5|46895.4|46875.4|46892.5|46872.5|9
1739262360000|2025-02-11 08:26:00|46892.9|46872.9|46890.4|46870.4|46892.9|46872.9|46890.4|46870.4|4
1739262370000|2025-02-11 08:26:10|46888.3|46868.3|46887.5|46867.5|46888.3|46868.3|46887.5|46867.5|3
1739262380000|2025-02-11 08:26:20|46885|46865|46887.5|46867.5|46887.9|46867.9|46885|46865|11
1739262390000|2025-02-11 08:26:30|46887.9|46867.9|46900.4|46880.4|46900.4|46880.4|46887.5|46867.5|3
1739262410000|2025-02-11 08:26:50|46897.9|46877.9|46897.9|46877.9|46897.9|46877.9|46897.9|46877.9|3
1739262420000|2025-02-11 08:27:00|46895.8|46875.8|46890.4|46870.4|46895.8|46875.8|46887.9|46867.9|13
1739262430000|2025-02-11 08:27:10|46889.6|46869.6|46887.5|46867.5|46889.6|46869.6|46884.6|46864.6|24
1739262440000|2025-02-11 08:27:20|46887.1|46867.1|46887.5|46867.5|46887.5|46867.5|46884.6|46864.6|2
1739262450000|2025-02-11 08:27:30|46885.4|46865.4|46885.4|46865.4|46887.9|46867.9|46882.9|46862.9|4
1739262460000|2025-02-11 08:27:40|46885|46865|46885.4|46865.4|46885.4|46865.4|46882.9|46862.9|4
1739262470000|2025-02-11 08:27:50|46887.9|46867.9|46885.4|46865.4|46887.9|46867.9|46880.4|46860.4|10
1739262480000|2025-02-11 08:28:00|46882.5|46862.5|46862.1|46842.1|46882.5|46862.5|46862.1|46842.1|9
1739262490000|2025-02-11 08:28:10|46861.8|46841.8|46852.9|46832.9|46861.8|46841.8|46847.9|46827.9|10
1739262500000|2025-02-11 08:28:20|46852.5|46832.5|46847.9|46827.9|46852.5|46832.5|46847.9|46827.9|5
1739262510000|2025-02-11 08:28:30|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|46850|46830|1
1739262520000|2025-02-11 08:28:40|46852.5|46832.5|46855.4|46835.4|46855.4|46835.4|46852.5|46832.5|5
1739262530000|2025-02-11 08:28:50|||||||||2
1739262540000|2025-02-11 08:29:00|46855.8|46835.8|46855.4|46835.4|46860|46840|46852.9|46832.9|1
1739262550000|2025-02-11 08:29:10|46855.8|46835.8|46860.4|46840.4|46860.4|46840.4|46855.4|46835.4|3
1739262560000|2025-02-11 08:29:20|46862.9|46842.9|46857.5|46837.5|46862.9|46842.9|46857.5|46837.5|5
1739262570000|2025-02-11 08:29:30|46857.9|46837.9|46857.5|46837.5|46860|46840|46857.5|46837.5|2
1739262580000|2025-02-11 08:29:40|46857.9|46837.9|46857.9|46837.9|46857.9|46837.9|46857.9|46837.9|2
1739262590000|2025-02-11 08:29:50|46860|46840|46857.5|46837.5|46860.4|46840.4|46855|46835|3
1739262600000|2025-02-11 08:30:00|46855|46835|46857.5|46837.5|46857.9|46837.9|46854.7|46834.7|17
1739262610000|2025-02-11 08:30:10|46857.9|46837.9|46852.9|46832.9|46857.9|46837.9|46852.9|46832.9|10
1739262620000|2025-02-11 08:30:20|46852.5|46832.5|46850|46830|46852.5|46832.5|46850|46830|4
1739262630000|2025-02-11 08:30:30|46849.7|46829.7|46857.9|46837.9|46857.9|46837.9|46849.7|46829.7|5
1739262640000|2025-02-11 08:30:40|46855|46835|46852.2|46832.2|46855|46835|46852.2|46832.2|5
1739262660000|2025-02-11 08:31:00|46851.8|46831.8|46845|46825|46851.8|46831.8|46845|46825|4
1739262670000|2025-02-11 08:31:10|46842.9|46822.9|46843.3|46823.3|46843.3|46823.3|46840.4|46820.4|3
1739262680000|2025-02-11 08:31:20|46842.9|46822.9|46842.9|46822.9|46842.9|46822.9|46842.9|46822.9|8
1739262690000|2025-02-11 08:31:30|46835|46815|46815.4|46795.4|46835|46815|46812.5|46792.5|10
1739262700000|2025-02-11 08:31:40|46815.8|46795.8|46812.9|46792.9|46815.8|46795.8|46812.9|46792.9|5
1739262710000|2025-02-11 08:31:50|46810.4|46790.4|46810.4|46790.4|46812.9|46792.9|46810.4|46790.4|1
1739262720000|2025-02-11 08:32:00|46808.3|46788.3|46807.9|46787.9|46808.3|46788.3|46807.9|46787.9|3
1739262730000|2025-02-11 08:32:10|||||||||8
1739262740000|2025-02-11 08:32:20|46807.2|46787.2|46797.2|46777.2|46807.2|46787.2|46797.2|46777.2|21
1739262750000|2025-02-11 08:32:30|46794.7|46774.7|46774.7|46754.7|46794.7|46774.7|46769.7|46749.7|38
1739262760000|2025-02-11 08:32:40|46772.2|46752.2|46779.7|46759.7|46782.2|46762.2|46772.2|46752.2|8
1739262770000|2025-02-11 08:32:50|46769.7|46749.7|46759.7|46739.7|46769.7|46749.7|46759.7|46739.7|14
1739262780000|2025-02-11 08:33:00|46754.7|46734.7|46764.7|46744.7|46764.7|46744.7|46754.7|46734.7|6
1739262790000|2025-02-11 08:33:10|46762.2|46742.2|46748.9|46728.9|46762.2|46742.2|46748.9|46728.9|47
1739262800000|2025-02-11 08:33:20|46748.5|46728.5|46740|46720|46748.9|46728.9|46740|46720|18
1739262810000|2025-02-11 08:33:30|46739.7|46719.7|46732.2|46712.2|46739.7|46719.7|46731.8|46711.8|13
1739262820000|2025-02-11 08:33:40|46732.5|46712.5|46739.7|46719.7|46739.7|46719.7|46732.5|46712.5|1
1739262840000|2025-02-11 08:34:00|46740|46720|46742.2|46722.2|46744.7|46724.7|46739.7|46719.7|7
1739262850000|2025-02-11 08:34:10|46742.5|46722.5|46767.2|46747.2|46767.2|46747.2|46742.5|46722.5|9
1739262860000|2025-02-11 08:34:20|46767.9|46747.9|46754.7|46734.7|46767.9|46747.9|46754.7|46734.7|13
1739262870000|2025-02-11 08:34:30|46755|46735|46767.2|46747.2|46770|46750|46755|46735|34
1739262880000|2025-02-11 08:34:40|46764.7|46744.7|46764.7|46744.7|46764.7|46744.7|46759.3|46739.3|17
1739262890000|2025-02-11 08:34:50|46762.2|46742.2|46759.7|46739.7|46764.7|46744.7|46759.7|46739.7|3
1739262900000|2025-02-11 08:35:00|46762.2|46742.2|46749.7|46729.7|46762.2|46742.2|46749.7|46729.7|5
1739262910000|2025-02-11 08:35:10|46749.3|46729.3|46749.7|46729.7|46749.7|46729.7|46749.3|46729.3|6
1739262920000|2025-02-11 08:35:20|46750.1|46730.1|46769.7|46749.7|46769.7|46749.7|46750.1|46730.1|5
1739262930000|2025-02-11 08:35:30|46772.2|46752.2|46779.7|46759.7|46779.7|46759.7|46769.7|46749.7|6
1739262940000|2025-02-11 08:35:40|46782.2|46762.2|46781.8|46761.8|46782.6|46762.6|46781.8|46761.8|5
1739262950000|2025-02-11 08:35:50|46782.2|46762.2|46787.2|46767.2|46789.7|46769.7|46782.2|46762.2|8
1739262960000|2025-02-11 08:36:00|46789.7|46769.7|46792.2|46772.2|46792.2|46772.2|46789.7|46769.7|2
1739262970000|2025-02-11 08:36:10|46791.8|46771.8|46792.2|46772.2|46792.2|46772.2|46791.8|46771.8|3
1739262980000|2025-02-11 08:36:20|46797.6|46777.6|46802.9|46782.9|46802.9|46782.9|46797.6|46777.6|2
1739262990000|2025-02-11 08:36:30|46803.3|46783.3|46807.6|46787.6|46807.6|46787.6|46803.3|46783.3|2
1739263000000|2025-02-11 08:36:40|46810.1|46790.1|46809.7|46789.7|46810.1|46790.1|46809.7|46789.7|2
1739263010000|2025-02-11 08:36:50|46811.8|46791.8|46809.7|46789.7|46812.6|46792.6|46809.7|46789.7|2
1739263020000|2025-02-11 08:37:00|46807.2|46787.2|46804.3|46784.3|46807.2|46787.2|46804.3|46784.3|6
1739263030000|2025-02-11 08:37:10|46797.2|46777.2|46794.7|46774.7|46797.2|46777.2|46794.7|46774.7|4
1739263040000|2025-02-11 08:37:20|46795.4|46775.4|46799.7|46779.7|46799.7|46779.7|46795.4|46775.4|4
1739263050000|2025-02-11 08:37:30|46800.1|46780.1|46802.2|46782.2|46802.2|46782.2|46800.1|46780.1|0
1739263060000|2025-02-11 08:37:40|46801.8|46781.8|46804.7|46784.7|46804.7|46784.7|46799.7|46779.7|6
1739263070000|2025-02-11 08:37:50|46802.6|46782.6|46804.7|46784.7|46804.7|46784.7|46802.2|46782.2|2
1739263080000|2025-02-11 08:38:00|46807.2|46787.2|46802.2|46782.2|46807.2|46787.2|46802.2|46782.2|5
1739263090000|2025-02-11 08:38:10|46804.7|46784.7|46803.9|46783.9|46804.7|46784.7|46799.7|46779.7|1
1739263110000|2025-02-11 08:38:30|46799.7|46779.7|46789.7|46769.7|46799.7|46779.7|46789.7|46769.7|10
1739263120000|2025-02-11 08:38:40|||||||||2
1739263130000|2025-02-11 08:38:50|46787.6|46767.6|46784.7|46764.7|46787.6|46767.6|46784.7|46764.7|7
1739263140000|2025-02-11 08:39:00|46787.2|46767.2|46789.7|46769.7|46789.7|46769.7|46787.2|46767.2|0
1739263150000|2025-02-11 08:39:10|46791.8|46771.8|46789.7|46769.7|46792.2|46772.2|46789.7|46769.7|4
1739263160000|2025-02-11 08:39:20|46794.3|46774.3|46792.2|46772.2|46794.3|46774.3|46792.2|46772.2|3
1739263170000|2025-02-11 08:39:30|46789.7|46769.7|46784.7|46764.7|46789.7|46769.7|46784.7|46764.7|3
1739263180000|2025-02-11 08:39:40|46787.2|46767.2|46784.7|46764.7|46787.2|46767.2|46784.7|46764.7|0
1739263190000|2025-02-11 08:39:50|46784.3|46764.3|46784.7|46764.7|46787.2|46767.2|46784.3|46764.3|1
1739263200000|2025-02-11 08:40:00|46785.4|46765.4|46789.7|46769.7|46789.7|46769.7|46785.4|46765.4|0
1739263210000|2025-02-11 08:40:10|46792.2|46772.2|46792.2|46772.2|46794.7|46774.7|46792.2|46772.2|2
1739263220000|2025-02-11 08:40:20|46794.7|46774.7|46794.7|46774.7|46795.1|46775.1|46794.7|46774.7|1
1739263230000|2025-02-11 08:40:30|46795.1|46775.1|46797.2|46777.2|46797.6|46777.6|46795.1|46775.1|2
1739263240000|2025-02-11 08:40:40|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46795.1|46775.1|2
1739263250000|2025-02-11 08:40:50|46800.1|46780.1|46809.7|46789.7|46809.7|46789.7|46800.1|46780.1|1
1739263260000|2025-02-11 08:41:00|46810.1|46790.1|46819.3|46799.3|46822.2|46802.2|46810.1|46790.1|4
1739263270000|2025-02-11 08:41:10|46817.2|46797.2|46824.7|46804.7|46824.7|46804.7|46817.2|46797.2|3
1739263280000|2025-02-11 08:41:20|46827.6|46807.6|46829.7|46809.7|46829.7|46809.7|46827.6|46807.6|0
1739263290000|2025-02-11 08:41:30|46832.2|46812.2|46830.1|46810.1|46832.6|46812.6|46830.1|46810.1|5
1739263300000|2025-02-11 08:41:40|46832.6|46812.6|46834.7|46814.7|46834.7|46814.7|46832.6|46812.6|1
1739263310000|2025-02-11 08:41:50|46839.7|46819.7|46844.7|46824.7|46844.7|46824.7|46839.7|46819.7|3
1739263320000|2025-02-11 08:42:00|||||||||2
1739263330000|2025-02-11 08:42:10|46842.2|46822.2|46842.2|46822.2|46842.2|46822.2|46842.2|46822.2|5
1739263340000|2025-02-11 08:42:20|46839.7|46819.7|46839.3|46819.3|46842.2|46822.2|46839.3|46819.3|2
1739263350000|2025-02-11 08:42:30|46836.4|46816.4|46836.8|46816.8|46836.8|46816.8|46832.6|46812.6|7
1739263360000|2025-02-11 08:42:40|46834.7|46814.7|46844.7|46824.7|46844.7|46824.7|46832.2|46812.2|38
1739263370000|2025-02-11 08:42:50|46847.2|46827.2|46839.7|46819.7|46847.6|46827.6|46839.7|46819.7|10
1739263380000|2025-02-11 08:43:00|46837.6|46817.6|46819.7|46799.7|46837.6|46817.6|46819.3|46799.3|14
1739263390000|2025-02-11 08:43:10|46817.2|46797.2|46814.7|46794.7|46819.7|46799.7|46814.7|46794.7|1
1739263400000|2025-02-11 08:43:20|46819.7|46799.7|46804.7|46784.7|46819.7|46799.7|46804.7|46784.7|3
1739263410000|2025-02-11 08:43:30|46804.3|46784.3|46804.7|46784.7|46804.7|46784.7|46802.2|46782.2|3
1739263420000|2025-02-11 08:43:40|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|0
1739263430000|2025-02-11 08:43:50|46799.7|46779.7|46799.7|46779.7|46802.6|46782.6|46794.7|46774.7|16
1739263440000|2025-02-11 08:44:00|46797.2|46777.2|46807.2|46787.2|46807.2|46787.2|46797.2|46777.2|11
1739263450000|2025-02-11 08:44:10|46812.2|46792.2|46809.7|46789.7|46812.2|46792.2|46804.7|46784.7|4
1739263460000|2025-02-11 08:44:20|46810.5|46790.5|46814.7|46794.7|46814.7|46794.7|46810.5|46790.5|0
1739263470000|2025-02-11 08:44:30|46816.8|46796.8|46817.2|46797.2|46817.2|46797.2|46816.8|46796.8|0
1739263480000|2025-02-11 08:44:40|46819.7|46799.7|46819.7|46799.7|46819.7|46799.7|46819.7|46799.7|0
1739263490000|2025-02-11 08:44:50|46818.9|46798.9|46817.2|46797.2|46818.9|46798.9|46812.6|46792.6|15
1739263500000|2025-02-11 08:45:00|46814.7|46794.7|46809.7|46789.7|46814.7|46794.7|46807.2|46787.2|3
1739263510000|2025-02-11 08:45:10|46810.1|46790.1|46817.6|46797.6|46817.6|46797.6|46810.1|46790.1|1
1739263520000|2025-02-11 08:45:20|46819.7|46799.7|46814.7|46794.7|46824.7|46804.7|46814.7|46794.7|6
1739263530000|2025-02-11 08:45:30|46810.5|46790.5|46814.7|46794.7|46814.7|46794.7|46810.1|46790.1|4
1739263540000|2025-02-11 08:45:40|46815.1|46795.1|46812.2|46792.2|46815.1|46795.1|46812.2|46792.2|2
1739263550000|2025-02-11 08:45:50|46809.7|46789.7|46799.7|46779.7|46809.7|46789.7|46799.7|46779.7|7
1739263560000|2025-02-11 08:46:00|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|2
1739263570000|2025-02-11 08:46:10|46794.7|46774.7|46792.2|46772.2|46794.7|46774.7|46792.2|46772.2|1
1739263580000|2025-02-11 08:46:20|46789.7|46769.7|46789.7|46769.7|46792.2|46772.2|46789.7|46769.7|1
1739263590000|2025-02-11 08:46:30|46792.6|46772.6|46794.7|46774.7|46794.7|46774.7|46792.6|46772.6|0
1739263610000|2025-02-11 08:46:50|46799.7|46779.7|46799.7|46779.7|46799.7|46779.7|46797.2|46777.2|4
1739263620000|2025-02-11 08:47:00|46804.7|46784.7|46807.2|46787.2|46807.2|46787.2|46804.7|46784.7|0
1739263630000|2025-02-11 08:47:10|46809.7|46789.7|46812.2|46792.2|46812.6|46792.6|46809.7|46789.7|3
1739263640000|2025-02-11 08:47:20|||||||||4
1739263650000|2025-02-11 08:47:30|46814.7|46794.7|46814.7|46794.7|46814.7|46794.7|46814.7|46794.7|0
1739263660000|2025-02-11 08:47:40|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46814.7|46794.7|0
1739263670000|2025-02-11 08:47:50|46817.6|46797.6|46815.1|46795.1|46817.6|46797.6|46815.1|46795.1|0
1739263680000|2025-02-11 08:48:00|46815.5|46795.5|46817.6|46797.6|46817.6|46797.6|46815.5|46795.5|1
1739263690000|2025-02-11 08:48:10|46815.1|46795.1|46809.3|46789.3|46815.1|46795.1|46809.3|46789.3|9
1739263700000|2025-02-11 08:48:20|46807.2|46787.2|46807.6|46787.6|46807.6|46787.6|46807.2|46787.2|2
1739263710000|2025-02-11 08:48:30|46808.4|46788.4|46814.7|46794.7|46814.7|46794.7|46808.4|46788.4|4
1739263720000|2025-02-11 08:48:40|46812.6|46792.6|46814.7|46794.7|46814.7|46794.7|46812.2|46792.2|0
1739263730000|2025-02-11 08:48:50|46814.3|46794.3|46814.7|46794.7|46814.7|46794.7|46812.2|46792.2|0
1739263740000|2025-02-11 08:49:00|46812.2|46792.2|46817.2|46797.2|46817.2|46797.2|46812.2|46792.2|5
1739263750000|2025-02-11 08:49:10|46819.7|46799.7|46817.2|46797.2|46819.7|46799.7|46817.2|46797.2|2
1739263760000|2025-02-11 08:49:20|46815.1|46795.1|46809.7|46789.7|46815.1|46795.1|46809.7|46789.7|7
1739263770000|2025-02-11 08:49:30|46809|46789|46796.8|46776.8|46809|46789|46796.8|46776.8|20
1739263780000|2025-02-11 08:49:40|46792.2|46772.2|46799.7|46779.7|46799.7|46779.7|46792.2|46772.2|17
1739263790000|2025-02-11 08:49:50|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|2
1739263800000|2025-02-11 08:50:00|46804.7|46784.7|46804.7|46784.7|46806.8|46786.8|46804.7|46784.7|2
1739263810000|2025-02-11 08:50:10|46802.2|46782.2|46794.7|46774.7|46804.7|46784.7|46794.7|46774.7|8
1739263820000|2025-02-11 08:50:20|46792.2|46772.2|46794.7|46774.7|46799.7|46779.7|46786.8|46766.8|10
1739263830000|2025-02-11 08:50:30|46797.2|46777.2|46797.2|46777.2|46797.2|46777.2|46794.7|46774.7|3
1739263840000|2025-02-11 08:50:40|46795.1|46775.1|46797.2|46777.2|46797.2|46777.2|46794.7|46774.7|4
1739263850000|2025-02-11 08:50:50|46794.7|46774.7|46792.2|46772.2|46794.7|46774.7|46792.2|46772.2|7
1739263860000|2025-02-11 08:51:00|46791.8|46771.8|46784.7|46764.7|46791.8|46771.8|46784.7|46764.7|2
1739263870000|2025-02-11 08:51:10|||||||||2
1739263880000|2025-02-11 08:51:20|||||||||2
1739263890000|2025-02-11 08:51:30|46780.5|46760.5|46779.7|46759.7|46784.4|46764.4|46779.7|46759.7|3
1739263900000|2025-02-11 08:51:40|46780.1|46760.1|46779.7|46759.7|46784.4|46764.4|46779.7|46759.7|1
1739263920000|2025-02-11 08:52:00|46782.2|46762.2|46784.7|46764.7|46787.2|46767.2|46782.2|46762.2|5
1739263930000|2025-02-11 08:52:10|46787.2|46767.2|46784.7|46764.7|46787.2|46767.2|46784.7|46764.7|0
1739263940000|2025-02-11 08:52:20|46782.2|46762.2|46774.7|46754.7|46782.2|46762.2|46774|46754|6
1739263950000|2025-02-11 08:52:30|46776.9|46756.9|46779.7|46759.7|46779.7|46759.7|46774.4|46754.4|2
1739263960000|2025-02-11 08:52:40|46780.1|46760.1|46794.7|46774.7|46797.2|46777.2|46780.1|46760.1|11
1739263970000|2025-02-11 08:52:50|46792.6|46772.6|46784.7|46764.7|46792.6|46772.6|46784.7|46764.7|6
1739263980000|2025-02-11 08:53:00|46779.7|46759.7|46779.7|46759.7|46782.2|46762.2|46779.7|46759.7|12
1739264000000|2025-02-11 08:53:20|46777.2|46757.2|46782.2|46762.2|46782.2|46762.2|46777.2|46757.2|11
1739264010000|2025-02-11 08:53:30|46782.6|46762.6|46789.7|46769.7|46789.7|46769.7|46782.2|46762.2|8
1739264020000|2025-02-11 08:53:40|46791.9|46771.9|46792.2|46772.2|46792.2|46772.2|46791.9|46771.9|1
1739264030000|2025-02-11 08:53:50|46794.7|46774.7|46799.7|46779.7|46799.7|46779.7|46794.7|46774.7|9
1739264040000|2025-02-11 08:54:00|46797.2|46777.2|46797.6|46777.6|46797.6|46777.6|46795.1|46775.1|2
1739264050000|2025-02-11 08:54:10|46799.7|46779.7|46802.2|46782.2|46804.4|46784.4|46799.7|46779.7|27
1739264060000|2025-02-11 08:54:20|46804.7|46784.7|46812.2|46792.2|46812.2|46792.2|46802.2|46782.2|25
1739264070000|2025-02-11 08:54:30|46809.7|46789.7|46808|46788|46809.7|46789.7|46807.2|46787.2|4
1739264080000|2025-02-11 08:54:40|46812.6|46792.6|46809.7|46789.7|46819.7|46799.7|46807.2|46787.2|16
1739264090000|2025-02-11 08:54:50|46810.1|46790.1|46809.7|46789.7|46810.1|46790.1|46809.7|46789.7|2
1739264100000|2025-02-11 08:55:00|46810.1|46790.1|46814.7|46794.7|46814.7|46794.7|46810.1|46790.1|1
1739264110000|2025-02-11 08:55:10|46812.6|46792.6|46812.2|46792.2|46814.7|46794.7|46812.2|46792.2|1
1739264120000|2025-02-11 08:55:20|46812.6|46792.6|46839.7|46819.7|46839.7|46819.7|46812.6|46792.6|66
1739264130000|2025-02-11 08:55:30|46837.2|46817.2|46837.6|46817.6|46839.7|46819.7|46834.7|46814.7|7
1739264140000|2025-02-11 08:55:40|46839.7|46819.7|46839.7|46819.7|46844.7|46824.7|46839.7|46819.7|2
1739264150000|2025-02-11 08:55:50|||||||||1
1739264160000|2025-02-11 08:56:00|46840.1|46820.1|46829.7|46809.7|46841.9|46821.9|46829.7|46809.7|14
1739264170000|2025-02-11 08:56:10|46830.1|46810.1|46829.7|46809.7|46830.1|46810.1|46827.2|46807.2|2
1739264180000|2025-02-11 08:56:20|46829.4|46809.4|46819.7|46799.7|46829.4|46809.4|46819.7|46799.7|1
1739264190000|2025-02-11 08:56:30|46822.2|46802.2|46817.2|46797.2|46822.2|46802.2|46817.2|46797.2|7
1739264200000|2025-02-11 08:56:40|46816.9|46796.9|46814.7|46794.7|46816.9|46796.9|46814.4|46794.4|1
1739264210000|2025-02-11 08:56:50|46812.2|46792.2|46814.7|46794.7|46814.7|46794.7|46812.2|46792.2|1
1739264220000|2025-02-11 08:57:00|46812.2|46792.2|46814.7|46794.7|46817.2|46797.2|46812.2|46792.2|9
1739264230000|2025-02-11 08:57:10|46814|46794|46811.9|46791.9|46814|46794|46811.9|46791.9|2
1739264240000|2025-02-11 08:57:20|46809.7|46789.7|46804.7|46784.7|46809.7|46789.7|46804.7|46784.7|0
1739264250000|2025-02-11 08:57:30|46806.9|46786.9|46807.3|46787.3|46807.3|46787.3|46806.9|46786.9|1
1739264260000|2025-02-11 08:57:40|46809.8|46789.8|46812.6|46792.6|46812.6|46792.6|46809.8|46789.8|0
1739264270000|2025-02-11 08:57:50|46812.3|46792.3|46814.8|46794.8|46814.8|46794.8|46812.3|46792.3|0
1739264280000|2025-02-11 08:58:00|46812.3|46792.3|46807.3|46787.3|46812.3|46792.3|46807.3|46787.3|7
1739264290000|2025-02-11 08:58:10|46804.8|46784.8|46804.8|46784.8|46804.8|46784.8|46804.8|46784.8|4
1739264300000|2025-02-11 08:58:20|46804.4|46784.4|46806.9|46786.9|46806.9|46786.9|46804.4|46784.4|2
1739264310000|2025-02-11 08:58:30|46807.3|46787.3|46809.8|46789.8|46809.8|46789.8|46807.3|46787.3|4
1739264320000|2025-02-11 08:58:40|46809.4|46789.4|46807.3|46787.3|46809.4|46789.4|46807.3|46787.3|0
1739264330000|2025-02-11 08:58:50|46809.8|46789.8|46809.8|46789.8|46809.8|46789.8|46807.3|46787.3|3
1739264340000|2025-02-11 08:59:00|46810.1|46790.1|46809.8|46789.8|46810.1|46790.1|46807.3|46787.3|0
1739264350000|2025-02-11 08:59:10|46810.1|46790.1|46807.3|46787.3|46812.3|46792.3|46807.3|46787.3|8
1739264360000|2025-02-11 08:59:20|46809.8|46789.8|46814.8|46794.8|46814.8|46794.8|46809.8|46789.8|0
1739264370000|2025-02-11 08:59:30|46817.3|46797.3|46819.8|46799.8|46819.8|46799.8|46817.3|46797.3|7
1739264380000|2025-02-11 08:59:40|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|2
1739264390000|2025-02-11 08:59:50|46822.6|46802.6|46819.8|46799.8|46822.6|46802.6|46819.4|46799.4|21
1739264400000|2025-02-11 09:00:00|46819.4|46799.4|46787.6|46767.6|46819.8|46799.8|46784.8|46764.8|32
1739264410000|2025-02-11 09:00:10|46789.8|46769.8|46832.6|46812.6|46834.8|46814.8|46789.8|46769.8|69
1739264420000|2025-02-11 09:00:20|46834.8|46814.8|46829.8|46809.8|46839.8|46819.8|46829.8|46809.8|23
1739264430000|2025-02-11 09:00:30|46831.9|46811.9|46822.6|46802.6|46832.3|46812.3|46822.6|46802.6|9
1739264440000|2025-02-11 09:00:40|46819.8|46799.8|46809.8|46789.8|46819.8|46799.8|46809.8|46789.8|6
1739264450000|2025-02-11 09:00:50|46804.8|46784.8|46802.3|46782.3|46804.8|46784.8|46799.8|46779.8|10
1739264460000|2025-02-11 09:01:00|46799.8|46779.8|46804.8|46784.8|46814.4|46794.4|46799.8|46779.8|18
1739264470000|2025-02-11 09:01:10|46804.4|46784.4|46804.8|46784.8|46804.8|46784.8|46799.8|46779.8|7
1739264480000|2025-02-11 09:01:20|46806.9|46786.9|46804.8|46784.8|46807.3|46787.3|46804.8|46784.8|1
1739264500000|2025-02-11 09:01:40|||||||||2
1739264510000|2025-02-11 09:01:50|46801.9|46781.9|46809.8|46789.8|46809.8|46789.8|46799.8|46779.8|6
1739264520000|2025-02-11 09:02:00|46812.3|46792.3|46817.3|46797.3|46817.3|46797.3|46812.3|46792.3|6
1739264530000|2025-02-11 09:02:10|46814.8|46794.8|46799.8|46779.8|46814.8|46794.8|46799.8|46779.8|10
1739264540000|2025-02-11 09:02:20|46802.3|46782.3|46799.8|46779.8|46802.3|46782.3|46799.8|46779.8|1
1739264550000|2025-02-11 09:02:30|46797.3|46777.3|46794.8|46774.8|46797.3|46777.3|46792.3|46772.3|5
1739264560000|2025-02-11 09:02:40|46796.9|46776.9|46815.5|46795.5|46815.5|46795.5|46796.9|46776.9|9
1739264570000|2025-02-11 09:02:50|46819.8|46799.8|46814.8|46794.8|46824.8|46804.8|46814|46794|11
1739264580000|2025-02-11 09:03:00|46814|46794|46807.6|46787.6|46814|46794|46807.3|46787.3|9
1739264590000|2025-02-11 09:03:10|46807.3|46787.3|46807.3|46787.3|46807.3|46787.3|46804.8|46784.8|1
1739264600000|2025-02-11 09:03:20|46809.8|46789.8|46804.8|46784.8|46812.3|46792.3|46804.8|46784.8|10
1739264610000|2025-02-11 09:03:30|46802.3|46782.3|46809.8|46789.8|46809.8|46789.8|46799.8|46779.8|7
1739264620000|2025-02-11 09:03:40|46807.3|46787.3|46804.8|46784.8|46809.8|46789.8|46802.3|46782.3|13
1739264630000|2025-02-11 09:03:50|46805.2|46785.2|46809.8|46789.8|46809.8|46789.8|46805.2|46785.2|0
1739264640000|2025-02-11 09:04:00|46812.3|46792.3|46804|46784|46814.8|46794.8|46804|46784|10
1739264650000|2025-02-11 09:04:10|46804.4|46784.4|46806.9|46786.9|46806.9|46786.9|46804.4|46784.4|3
1739264660000|2025-02-11 09:04:20|46807.3|46787.3|46815.2|46795.2|46815.2|46795.2|46807.3|46787.3|8
1739264670000|2025-02-11 09:04:30|46815.5|46795.5|46812.3|46792.3|46817.7|46797.7|46812.3|46792.3|15
1739264680000|2025-02-11 09:04:40|46815.2|46795.2|46819.8|46799.8|46820.2|46800.2|46815.2|46795.2|8
1739264690000|2025-02-11 09:04:50|46820.2|46800.2|46829.8|46809.8|46829.8|46809.8|46820.2|46800.2|3
1739264700000|2025-02-11 09:05:00|46825.5|46805.5|46822.3|46802.3|46825.5|46805.5|46822.3|46802.3|21
1739264710000|2025-02-11 09:05:10|46825.2|46805.2|46824.8|46804.8|46827.3|46807.3|46824.8|46804.8|5
1739264720000|2025-02-11 09:05:20|46826.9|46806.9|46814.8|46794.8|46829.8|46809.8|46814.8|46794.8|6
1739264730000|2025-02-11 09:05:30|46814.4|46794.4|46804.8|46784.8|46814.8|46794.8|46804.8|46784.8|16
1739264740000|2025-02-11 09:05:40|46800.5|46780.5|46800.2|46780.2|46802.7|46782.7|46794.8|46774.8|9
1739264750000|2025-02-11 09:05:50|46799.8|46779.8|46802.3|46782.3|46802.3|46782.3|46797.3|46777.3|8
1739264760000|2025-02-11 09:06:00|46804.8|46784.8|46809.8|46789.8|46812.3|46792.3|46804.8|46784.8|8
1739264770000|2025-02-11 09:06:10|46814.8|46794.8|46809.8|46789.8|46819.8|46799.8|46809.8|46789.8|8
1739264780000|2025-02-11 09:06:20|46809.4|46789.4|46806.9|46786.9|46809.4|46789.4|46806.9|46786.9|4
1739264790000|2025-02-11 09:06:30|46807.3|46787.3|46809.8|46789.8|46809.8|46789.8|46804.8|46784.8|2
1739264800000|2025-02-11 09:06:40|46809.4|46789.4|46809.8|46789.8|46809.8|46789.8|46806.9|46786.9|4
1739264810000|2025-02-11 09:06:50|46809|46789|46804.8|46784.8|46809|46789|46804.8|46784.8|1
1739264820000|2025-02-11 09:07:00|46804.4|46784.4|46797.3|46777.3|46804.4|46784.4|46797.3|46777.3|1
1739264840000|2025-02-11 09:07:20|46799.8|46779.8|46799.8|46779.8|46804.8|46784.8|46797.7|46777.7|22
1739264850000|2025-02-11 09:07:30|46794.8|46774.8|46804.8|46784.8|46804.8|46784.8|46794.8|46774.8|15
1739264860000|2025-02-11 09:07:40|46799.8|46779.8|46794.8|46774.8|46799.8|46779.8|46794.8|46774.8|15
1739264870000|2025-02-11 09:07:50|46789.8|46769.8|46794.8|46774.8|46794.8|46774.8|46779.8|46759.8|14
1739264880000|2025-02-11 09:08:00|46794.4|46774.4|46792.3|46772.3|46794.4|46774.4|46792.3|46772.3|3
1739264890000|2025-02-11 09:08:10|46790.2|46770.2|46789.8|46769.8|46790.2|46770.2|46787.3|46767.3|31
1739264900000|2025-02-11 09:08:20|46788|46768|46792.3|46772.3|46792.3|46772.3|46788|46768|1
1739264910000|2025-02-11 09:08:30|46791.9|46771.9|46790.5|46770.5|46792.3|46772.3|46787.3|46767.3|6
1739264920000|2025-02-11 09:08:40|46790.2|46770.2|46787.7|46767.7|46790.2|46770.2|46787.7|46767.7|7
1739264930000|2025-02-11 09:08:50|46789.8|46769.8|46799|46779|46799.8|46779.8|46787.3|46767.3|8
1739264940000|2025-02-11 09:09:00|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|0
1739264950000|2025-02-11 09:09:10|46794.4|46774.4|46794.8|46774.8|46794.8|46774.8|46792.3|46772.3|10
1739264960000|2025-02-11 09:09:20|46795.2|46775.2|46795.2|46775.2|46795.2|46775.2|46795.2|46775.2|0
1739264970000|2025-02-11 09:09:30|46795.5|46775.5|46807.3|46787.3|46807.3|46787.3|46795.5|46775.5|1
1739264980000|2025-02-11 09:09:40|46804.8|46784.8|46804.8|46784.8|46804.8|46784.8|46802.3|46782.3|4
1739264990000|2025-02-11 09:09:50|46807.3|46787.3|46809.8|46789.8|46809.8|46789.8|46807.3|46787.3|2
1739265000000|2025-02-11 09:10:00|46814.8|46794.8|46804.8|46784.8|46814.8|46794.8|46804.8|46784.8|4
1739265010000|2025-02-11 09:10:10|46799.8|46779.8|46792.7|46772.7|46799.8|46779.8|46792.3|46772.3|2
1739265020000|2025-02-11 09:10:20|46794.8|46774.8|46787.3|46767.3|46794.8|46774.8|46787.3|46767.3|6
1739265030000|2025-02-11 09:10:30|46789.8|46769.8|46792.3|46772.3|46794.8|46774.8|46789.8|46769.8|4
1739265040000|2025-02-11 09:10:40|46794.8|46774.8|46792.3|46772.3|46795.2|46775.2|46792.3|46772.3|2
1739265050000|2025-02-11 09:10:50|46791.9|46771.9|46789.8|46769.8|46791.9|46771.9|46789.8|46769.8|1
1739265060000|2025-02-11 09:11:00|||||||||7
1739265070000|2025-02-11 09:11:10|46789.4|46769.4|46787.3|46767.3|46789.4|46769.4|46787.3|46767.3|3
1739265080000|2025-02-11 09:11:20|46789.8|46769.8|46794.8|46774.8|46794.8|46774.8|46789.8|46769.8|2
1739265090000|2025-02-11 09:11:30|46790.2|46770.2|46792.3|46772.3|46794.8|46774.8|46789.8|46769.8|2
1739265100000|2025-02-11 09:11:40|46789.8|46769.8|46789.8|46769.8|46789.8|46769.8|46787.3|46767.3|5
1739265110000|2025-02-11 09:11:50|46792.3|46772.3|46792.3|46772.3|46792.3|46772.3|46792.3|46772.3|0
1739265120000|2025-02-11 09:12:00|46794.8|46774.8|46797.3|46777.3|46797.3|46777.3|46794.8|46774.8|4
1739265130000|2025-02-11 09:12:10|46795.2|46775.2|46794.8|46774.8|46795.2|46775.2|46794.8|46774.8|2
1739265140000|2025-02-11 09:12:20|46792.7|46772.7|46799.8|46779.8|46800.2|46780.2|46792.7|46772.7|3
1739265150000|2025-02-11 09:12:30|46800.2|46780.2|46809.8|46789.8|46809.8|46789.8|46799.8|46779.8|2
1739265160000|2025-02-11 09:12:40|46812.3|46792.3|46812.3|46792.3|46812.3|46792.3|46812.3|46792.3|8
1739265170000|2025-02-11 09:12:50|46814.8|46794.8|46814.8|46794.8|46814.8|46794.8|46814.8|46794.8|0
1739265180000|2025-02-11 09:13:00|46819.8|46799.8|46824.8|46804.8|46824.8|46804.8|46819.8|46799.8|4
1739265190000|2025-02-11 09:13:10|46829.8|46809.8|46827.3|46807.3|46832.3|46812.3|46827.3|46807.3|8
1739265200000|2025-02-11 09:13:20|46829.8|46809.8|46834.8|46814.8|46839.8|46819.8|46829.8|46809.8|11
1739265210000|2025-02-11 09:13:30|46854.8|46834.8|46839|46819|46854.8|46834.8|46839|46819|22
1739265220000|2025-02-11 09:13:40|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|0
1739265230000|2025-02-11 09:13:50|46839.8|46819.8|46839.8|46819.8|46840.6|46820.6|46839.8|46819.8|1
1739265240000|2025-02-11 09:14:00|46837.3|46817.3|46824.1|46804.1|46837.3|46817.3|46824.1|46804.1|3
1739265250000|2025-02-11 09:14:10|46824.4|46804.4|46819.8|46799.8|46824.8|46804.8|46819.8|46799.8|5
1739265260000|2025-02-11 09:14:20|46820.2|46800.2|46824.8|46804.8|46824.8|46804.8|46820.2|46800.2|0
1739265270000|2025-02-11 09:14:30|46824.4|46804.4|46819.8|46799.8|46824.4|46804.4|46819.8|46799.8|2
1739265280000|2025-02-11 09:14:40|46822.3|46802.3|46824.8|46804.8|46824.8|46804.8|46822.3|46802.3|3
1739265290000|2025-02-11 09:14:50|||||||||1
1739265300000|2025-02-11 09:15:00|46829.8|46809.8|46834.8|46814.8|46835.2|46815.2|46829.8|46809.8|4
1739265310000|2025-02-11 09:15:10|46837.3|46817.3|46834.8|46814.8|46837.3|46817.3|46834.8|46814.8|0
1739265320000|2025-02-11 09:15:20|46837.3|46817.3|46837.3|46817.3|46837.3|46817.3|46834.8|46814.8|0
1739265330000|2025-02-11 09:15:30|46834.8|46814.8|46827.3|46807.3|46837.3|46817.3|46827.3|46807.3|4
1739265340000|2025-02-11 09:15:40|46829.8|46809.8|46829.8|46809.8|46829.8|46809.8|46829.8|46809.8|4
1739265350000|2025-02-11 09:15:50|46824.8|46804.8|46824.8|46804.8|46824.8|46804.8|46824.8|46804.8|1
1739265360000|2025-02-11 09:16:00|46820.6|46800.6|46815.2|46795.2|46820.6|46800.6|46815.2|46795.2|0
1739265370000|2025-02-11 09:16:10|46812.3|46792.3|46802.3|46782.3|46812.3|46792.3|46802.3|46782.3|6
1739265380000|2025-02-11 09:16:20|46800.2|46780.2|46779.8|46759.8|46800.2|46780.2|46779.8|46759.8|14
1739265390000|2025-02-11 09:16:30|46775.2|46755.2|46780.2|46760.2|46780.2|46760.2|46774.8|46754.8|2
1739265400000|2025-02-11 09:16:40|46779.8|46759.8|46781.9|46761.9|46781.9|46761.9|46779.8|46759.8|1
1739265410000|2025-02-11 09:16:50|46779.8|46759.8|46782.3|46762.3|46782.3|46762.3|46779.8|46759.8|1
1739265420000|2025-02-11 09:17:00|46779.8|46759.8|46784.8|46764.8|46784.8|46764.8|46779.8|46759.8|6
1739265430000|2025-02-11 09:17:10|46782.3|46762.3|46784.8|46764.8|46784.8|46764.8|46782.3|46762.3|0
1739265440000|2025-02-11 09:17:20|46789.8|46769.8|46792.3|46772.3|46792.3|46772.3|46789.8|46769.8|5
1739265450000|2025-02-11 09:17:30|46794.8|46774.8|46794.8|46774.8|46794.8|46774.8|46794.8|46774.8|0
1739265460000|2025-02-11 09:17:40|46794.4|46774.4|46787.3|46767.3|46794.4|46774.4|46787.3|46767.3|18
1739265470000|2025-02-11 09:17:50|46786.9|46766.9|46782.3|46762.3|46786.9|46766.9|46779.8|46759.8|0
1739265480000|2025-02-11 09:18:00|46781.9|46761.9|46777.7|46757.7|46781.9|46761.9|46777.7|46757.7|2
1739265490000|2025-02-11 09:18:10|46777.3|46757.3|46777.3|46757.3|46777.3|46757.3|46777.3|46757.3|1
1739265500000|2025-02-11 09:18:20|46774.8|46754.8|46769.8|46749.8|46777.3|46757.3|46769.8|46749.8|5
1739265510000|2025-02-11 09:18:30|46769.1|46749.1|46762.3|46742.3|46769.1|46749.1|46759.8|46739.8|2
1739265520000|2025-02-11 09:18:40|46760.2|46740.2|46764.8|46744.8|46764.8|46744.8|46759.8|46739.8|4
1739265540000|2025-02-11 09:19:00|46766.9|46746.9|46769.8|46749.8|46769.8|46749.8|46766.9|46746.9|14
1739265550000|2025-02-11 09:19:10|46772.3|46752.3|46759.8|46739.8|46772.3|46752.3|46759.8|46739.8|7
1739265560000|2025-02-11 09:19:20|46757.3|46737.3|46754.8|46734.8|46757.3|46737.3|46754.8|46734.8|2
1739265570000|2025-02-11 09:19:30|46757.3|46737.3|46757.3|46737.3|46757.3|46737.3|46754.8|46734.8|2
1739265580000|2025-02-11 09:19:40|46759.8|46739.8|46754.8|46734.8|46759.8|46739.8|46754.8|46734.8|20
1739265590000|2025-02-11 09:19:50|46756.9|46736.9|46754.8|46734.8|46759.8|46739.8|46754.8|46734.8|6
1739265600000|2025-02-11 09:20:00|46757.3|46737.3|46754.8|46734.8|46757.3|46737.3|46754.8|46734.8|2
1739265610000|2025-02-11 09:20:10|||||||||2
1739265620000|2025-02-11 09:20:20|46752|46732|46752|46732|46752|46732|46752|46732|4
1739265630000|2025-02-11 09:20:30|46751.6|46731.6|46724.8|46704.8|46751.6|46731.6|46719.8|46699.8|40
1739265640000|2025-02-11 09:20:40|46720.6|46700.6|46715.6|46695.6|46720.6|46700.6|46715.6|46695.6|22
1739265650000|2025-02-11 09:20:50|46717.7|46697.7|46719.8|46699.8|46719.8|46699.8|46714.8|46694.8|12
1739265660000|2025-02-11 09:21:00|46720.2|46700.2|46722.3|46702.3|46730.2|46710.2|46719.8|46699.8|9
1739265670000|2025-02-11 09:21:10|46724.8|46704.8|46707.3|46687.3|46724.8|46704.8|46707.3|46687.3|24
1739265680000|2025-02-11 09:21:20|46705.2|46685.2|46709.8|46689.8|46709.8|46689.8|46704.8|46684.8|6
1739265690000|2025-02-11 09:21:30|46710.6|46690.6|46714.8|46694.8|46714.8|46694.8|46710.6|46690.6|1
1739265700000|2025-02-11 09:21:40|46717.3|46697.3|46722.3|46702.3|46722.3|46702.3|46717.3|46697.3|0
1739265710000|2025-02-11 09:21:50|46722.7|46702.7|46724.8|46704.8|46724.8|46704.8|46722.7|46702.7|5
1739265720000|2025-02-11 09:22:00|||||||||3
1739265730000|2025-02-11 09:22:10|46722.3|46702.3|46714.8|46694.8|46722.3|46702.3|46714.8|46694.8|5
1739265740000|2025-02-11 09:22:20|46719.8|46699.8|46722.7|46702.7|46722.7|46702.7|46719.8|46699.8|2
1739265750000|2025-02-11 09:22:30|46723.1|46703.1|46717.3|46697.3|46725.2|46705.2|46717.3|46697.3|2
1739265760000|2025-02-11 09:22:40|46717.7|46697.7|46704.8|46684.8|46719.8|46699.8|46704.8|46684.8|11
1739265770000|2025-02-11 09:22:50|46705.2|46685.2|46709.8|46689.8|46709.8|46689.8|46705.2|46685.2|7
1739265780000|2025-02-11 09:23:00|46709.5|46689.5|46702|46682|46709.5|46689.5|46699.1|46679.1|5
1739265790000|2025-02-11 09:23:10|46704.8|46684.8|46704.8|46684.8|46704.8|46684.8|46704.8|46684.8|4
1739265800000|2025-02-11 09:23:20|46702.7|46682.7|46689.5|46669.5|46704.8|46684.8|46689.1|46669.1|39
1739265810000|2025-02-11 09:23:30|46687.3|46667.3|46677|46657|46687.3|46667.3|46677|46657|26
1739265820000|2025-02-11 09:23:40|46676.6|46656.6|46677|46657|46677|46657|46676.6|46656.6|3
1739265830000|2025-02-11 09:23:50|46676.6|46656.6|46667.7|46647.7|46676.6|46656.6|46667.3|46647.3|29
1739265840000|2025-02-11 09:24:00|46662.7|46642.7|46662.7|46642.7|46662.7|46642.7|46654.8|46634.8|16
1739265850000|2025-02-11 09:24:10|46662.3|46642.3|46660.2|46640.2|46662.3|46642.3|46659.5|46639.5|13
1739265860000|2025-02-11 09:24:20|46672.7|46652.7|46682.3|46662.3|46682.3|46662.3|46672.7|46652.7|4
1739265870000|2025-02-11 09:24:30|||||||||1
1739265880000|2025-02-11 09:24:40|46682.7|46662.7|46684.8|46664.8|46687.3|46667.3|46682.3|46662.3|5
1739265890000|2025-02-11 09:24:50|46687.3|46667.3|46687.3|46667.3|46687.7|46667.7|46682.7|46662.7|5
1739265900000|2025-02-11 09:25:00|||||||||1
1739265910000|2025-02-11 09:25:10|46685.2|46665.2|46687.3|46667.3|46687.3|46667.3|46682.3|46662.3|7
1739265920000|2025-02-11 09:25:20|||||||||1
1739265930000|2025-02-11 09:25:30|46687.7|46667.7|46687.7|46667.7|46687.7|46667.7|46687.7|46667.7|5
1739265940000|2025-02-11 09:25:40|46687.3|46667.3|46677.3|46657.3|46687.3|46667.3|46677.3|46657.3|6
1739265950000|2025-02-11 09:25:50|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|1
1739265960000|2025-02-11 09:26:00|46682.3|46662.3|46683.1|46663.1|46683.1|46663.1|46679.8|46659.8|3
1739265970000|2025-02-11 09:26:10|46687.7|46667.7|46689.8|46669.8|46692.3|46672.3|46687.3|46667.3|1
1739265980000|2025-02-11 09:26:20|46692.3|46672.3|46697.3|46677.3|46699.8|46679.8|46692.3|46672.3|3
1739265990000|2025-02-11 09:26:30|46697.7|46677.7|46704.9|46684.9|46704.9|46684.9|46697.7|46677.7|1
1739266000000|2025-02-11 09:26:40|46705.2|46685.2|46712.4|46692.4|46712.4|46692.4|46705.2|46685.2|3
1739266010000|2025-02-11 09:26:50|46712|46692|46704.9|46684.9|46712|46692|46704.9|46684.9|5
1739266020000|2025-02-11 09:27:00|46702.4|46682.4|46694.9|46674.9|46702.4|46682.4|46694.9|46674.9|6
1739266040000|2025-02-11 09:27:20|46692.4|46672.4|46692.4|46672.4|46692.4|46672.4|46692.4|46672.4|1
1739266050000|2025-02-11 09:27:30|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|1
1739266060000|2025-02-11 09:27:40|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46697.4|46677.4|3
1739266070000|2025-02-11 09:27:50|46702.4|46682.4|46704.9|46684.9|46704.9|46684.9|46702.4|46682.4|0
1739266080000|2025-02-11 09:28:00|46702.4|46682.4|46704.5|46684.5|46704.9|46684.9|46702.4|46682.4|0
1739266090000|2025-02-11 09:28:10|46702.4|46682.4|46697.7|46677.7|46702.4|46682.4|46697.7|46677.7|7
1739266100000|2025-02-11 09:28:20|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|3
1739266110000|2025-02-11 09:28:30|46692|46672|46692|46672|46692|46672|46692|46672|0
1739266130000|2025-02-11 09:28:50|46694.5|46674.5|46694.5|46674.5|46694.5|46674.5|46694.5|46674.5|0
1739266140000|2025-02-11 09:29:00|46697|46677|46697|46677|46697|46677|46697|46677|1
1739266150000|2025-02-11 09:29:10|46694.5|46674.5|46694.9|46674.9|46694.9|46674.9|46692.4|46672.4|3
1739266160000|2025-02-11 09:29:20|||||||||1
1739266170000|2025-02-11 09:29:30|46695.2|46675.2|46697.4|46677.4|46697.4|46677.4|46695.2|46675.2|0
1739266180000|2025-02-11 09:29:40|46699.9|46679.9|46699.9|46679.9|46699.9|46679.9|46699.9|46679.9|2
1739266190000|2025-02-11 09:29:50|46704.5|46684.5|46704.9|46684.9|46704.9|46684.9|46704.5|46684.5|1
1739266200000|2025-02-11 09:30:00|46705.2|46685.2|46709.9|46689.9|46709.9|46689.9|46705.2|46685.2|4
1739266210000|2025-02-11 09:30:10|46712.4|46692.4|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|0
1739266240000|2025-02-11 09:30:40|46710.2|46690.2|46722.4|46702.4|46722.4|46702.4|46710.2|46690.2|24
1739266250000|2025-02-11 09:30:50|46722.7|46702.7|46722.7|46702.7|46722.7|46702.7|46722.7|46702.7|11
1739266260000|2025-02-11 09:31:00|46724.9|46704.9|46724.9|46704.9|46727.4|46707.4|46724.9|46704.9|1
1739266270000|2025-02-11 09:31:10|46722.4|46702.4|46717|46697|46722.4|46702.4|46717|46697|2
1739266280000|2025-02-11 09:31:20|46717.4|46697.4|46722.4|46702.4|46722.4|46702.4|46717.4|46697.4|3
1739266290000|2025-02-11 09:31:30|46724.9|46704.9|46724.1|46704.1|46724.9|46704.9|46720.6|46700.6|5
1739266300000|2025-02-11 09:31:40|46722.7|46702.7|46729.5|46709.5|46729.9|46709.9|46722.7|46702.7|2
1739266310000|2025-02-11 09:31:50|46727.4|46707.4|46724.9|46704.9|46727.4|46707.4|46724.9|46704.9|3
1739266320000|2025-02-11 09:32:00|46724.5|46704.5|46724.9|46704.9|46727.4|46707.4|46722.4|46702.4|2
1739266330000|2025-02-11 09:32:10|46722.7|46702.7|46727.4|46707.4|46727.4|46707.4|46722.7|46702.7|0
1739266340000|2025-02-11 09:32:20|46724.9|46704.9|46722.4|46702.4|46724.9|46704.9|46722.4|46702.4|2
1739266350000|2025-02-11 09:32:30|46719.9|46699.9|46722.4|46702.4|46722.4|46702.4|46717.4|46697.4|2
1739266360000|2025-02-11 09:32:40|46722|46702|46699.9|46679.9|46722|46702|46697.4|46677.4|10
1739266370000|2025-02-11 09:32:50|46702|46682|46708.1|46688.1|46708.1|46688.1|46702|46682|3
1739266390000|2025-02-11 09:33:10|46707.8|46687.8|46714.9|46694.9|46714.9|46694.9|46707.8|46687.8|0
1739266400000|2025-02-11 09:33:20|46712.4|46692.4|46712.4|46692.4|46712.4|46692.4|46712.4|46692.4|5
1739266410000|2025-02-11 09:33:30|46712|46692|46704.9|46684.9|46712|46692|46704.9|46684.9|3
1739266420000|2025-02-11 09:33:40|||||||||2
1739266430000|2025-02-11 09:33:50|46709.1|46689.1|46714.9|46694.9|46714.9|46694.9|46709.1|46689.1|1
1739266440000|2025-02-11 09:34:00|46712.4|46692.4|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|4
1739266450000|2025-02-11 09:34:10|46709.5|46689.5|46704.9|46684.9|46709.5|46689.5|46704.9|46684.9|1
1739266460000|2025-02-11 09:34:20|46702.4|46682.4|46694.9|46674.9|46702.4|46682.4|46694.9|46674.9|2
1739266470000|2025-02-11 09:34:30|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46697.4|46677.4|1
1739266480000|2025-02-11 09:34:40|46702|46682|46702.8|46682.8|46702.8|46682.8|46702|46682|1
1739266490000|2025-02-11 09:34:50|46704.9|46684.9|46704.9|46684.9|46704.9|46684.9|46704.9|46684.9|1
1739266500000|2025-02-11 09:35:00|46709.9|46689.9|46697.4|46677.4|46709.9|46689.9|46697.4|46677.4|26
1739266510000|2025-02-11 09:35:10|||||||||3
1739266520000|2025-02-11 09:35:20|46698.1|46678.1|46719.9|46699.9|46724.5|46704.5|46698.1|46678.1|41
1739266530000|2025-02-11 09:35:30|46722.8|46702.8|46732.4|46712.4|46734.9|46714.9|46722.8|46702.8|14
1739266540000|2025-02-11 09:35:40|46734.9|46714.9|46737.4|46717.4|46739.1|46719.1|46734.9|46714.9|19
1739266550000|2025-02-11 09:35:50|46737|46717|46724.9|46704.9|46737|46717|46724.9|46704.9|12
1739266560000|2025-02-11 09:36:00|46725.3|46705.3|46734.5|46714.5|46734.5|46714.5|46725.3|46705.3|13
1739266570000|2025-02-11 09:36:10|46734.9|46714.9|46734.9|46714.9|46734.9|46714.9|46734.9|46714.9|0
1739266580000|2025-02-11 09:36:20|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|2
1739266590000|2025-02-11 09:36:30|||||||||1
1739266610000|2025-02-11 09:36:50|46724.9|46704.9|46722.4|46702.4|46724.9|46704.9|46722.4|46702.4|4
1739266620000|2025-02-11 09:37:00|||||||||3
1739266630000|2025-02-11 09:37:10|46717.4|46697.4|46701.6|46681.6|46717.4|46697.4|46701.6|46681.6|7
1739266640000|2025-02-11 09:37:20|46702|46682|46704.9|46684.9|46704.9|46684.9|46702|46682|3
1739266650000|2025-02-11 09:37:30|46702.4|46682.4|46702|46682|46702.4|46682.4|46702|46682|4
1739266660000|2025-02-11 09:37:40|46701.6|46681.6|46699.9|46679.9|46702|46682|46699.5|46679.5|18
1739266670000|2025-02-11 09:37:50|46699.5|46679.5|46679.9|46659.9|46699.9|46679.9|46679.9|46659.9|11
1739266680000|2025-02-11 09:38:00|46684.9|46664.9|46682|46662|46687.4|46667.4|46682|46662|20
1739266690000|2025-02-11 09:38:10|46681.6|46661.6|46682|46662|46682|46662|46681.6|46661.6|0
1739266700000|2025-02-11 09:38:20|46682.4|46662.4|46694.9|46674.9|46694.9|46674.9|46682.4|46662.4|10
1739266710000|2025-02-11 09:38:30|46695.3|46675.3|46707.4|46687.4|46707.4|46687.4|46695.3|46675.3|6
1739266720000|2025-02-11 09:38:40|||||||||1
1739266730000|2025-02-11 09:38:50|46712.4|46692.4|46714.9|46694.9|46714.9|46694.9|46712.4|46692.4|2
1739266740000|2025-02-11 09:39:00|46717.4|46697.4|46719.9|46699.9|46719.9|46699.9|46717.4|46697.4|10
1739266750000|2025-02-11 09:39:10|46720.3|46700.3|46724.9|46704.9|46724.9|46704.9|46720.3|46700.3|0
1739266760000|2025-02-11 09:39:20|46729.9|46709.9|46729.9|46709.9|46734.9|46714.9|46729.9|46709.9|5
1739266770000|2025-02-11 09:39:30|46729.5|46709.5|46727.4|46707.4|46729.5|46709.5|46727.4|46707.4|1
1739266780000|2025-02-11 09:39:40|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|0
1739266790000|2025-02-11 09:39:50|46729.5|46709.5|46729.9|46709.9|46729.9|46709.9|46727.4|46707.4|0
1739266800000|2025-02-11 09:40:00|46727.8|46707.8|46727.4|46707.4|46727.8|46707.8|46727.4|46707.4|4
1739266810000|2025-02-11 09:40:10|46727|46707|46724.9|46704.9|46727|46707|46724.9|46704.9|0
1739266820000|2025-02-11 09:40:20|46722.8|46702.8|46724.9|46704.9|46724.9|46704.9|46722.4|46702.4|0
1739266840000|2025-02-11 09:40:40|||||||||2
1739266850000|2025-02-11 09:40:50|46727.4|46707.4|46729.9|46709.9|46729.9|46709.9|46727.4|46707.4|2
1739266860000|2025-02-11 09:41:00|46730.3|46710.3|46732.4|46712.4|46732.4|46712.4|46730.3|46710.3|3
1739266870000|2025-02-11 09:41:10|46726|46706|46722.4|46702.4|46726|46706|46722.4|46702.4|5
1739266880000|2025-02-11 09:41:20|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|46722.4|46702.4|0
1739266900000|2025-02-11 09:41:40|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|46727.4|46707.4|0
1739266910000|2025-02-11 09:41:50|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|0
1739266920000|2025-02-11 09:42:00|46730.7|46710.7|46734.9|46714.9|46734.9|46714.9|46730.7|46710.7|2
1739266930000|2025-02-11 09:42:10|46734.5|46714.5|46732.4|46712.4|46734.9|46714.9|46729.9|46709.9|1
1739266940000|2025-02-11 09:42:20|46729.9|46709.9|46732.4|46712.4|46732.4|46712.4|46729.9|46709.9|5
1739266950000|2025-02-11 09:42:30|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|46729.9|46709.9|0
1739266960000|2025-02-11 09:42:40|46727.8|46707.8|46729.9|46709.9|46730.3|46710.3|46727.8|46707.8|0
1739266970000|2025-02-11 09:42:50|46732.4|46712.4|46734.9|46714.9|46734.9|46714.9|46732.4|46712.4|1
1739266980000|2025-02-11 09:43:00|46734.5|46714.5|46729.9|46709.9|46734.9|46714.9|46729.9|46709.9|3
1739266990000|2025-02-11 09:43:10|46729.5|46709.5|46714.9|46694.9|46729.9|46709.9|46714.9|46694.9|11
1739267000000|2025-02-11 09:43:20|46712.8|46692.8|46709.9|46689.9|46712.8|46692.8|46709.9|46689.9|2
1739267010000|2025-02-11 09:43:30|||||||||2
1739267030000|2025-02-11 09:43:50|46707.8|46687.8|46707.4|46687.4|46707.8|46687.8|46707.4|46687.4|3
1739267040000|2025-02-11 09:44:00|46707|46687|46704.5|46684.5|46707|46687|46704.5|46684.5|1
1739267050000|2025-02-11 09:44:10|46707|46687|46707.8|46687.8|46707.8|46687.8|46704.5|46684.5|5
1739267060000|2025-02-11 09:44:20|46709.2|46689.2|46702.4|46682.4|46709.9|46689.9|46702.4|46682.4|6
1739267070000|2025-02-11 09:44:30|46702|46682|46699.9|46679.9|46702|46682|46699.9|46679.9|0
1739267080000|2025-02-11 09:44:40|46702.4|46682.4|46702.4|46682.4|46702.4|46682.4|46702.4|46682.4|0
1739267090000|2025-02-11 09:44:50|46700.3|46680.3|46702.4|46682.4|46702.4|46682.4|46697.4|46677.4|14
1739267100000|2025-02-11 09:45:00|46702|46682|46699.9|46679.9|46702|46682|46699.9|46679.9|0
1739267110000|2025-02-11 09:45:10|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46697.4|46677.4|0
1739267120000|2025-02-11 09:45:20|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46697.4|46677.4|0
1739267130000|2025-02-11 09:45:30|46700.3|46680.3|46692|46672|46702.8|46682.8|46692|46672|8
1739267150000|2025-02-11 09:45:50|46689.9|46669.9|46687.4|46667.4|46692.4|46672.4|46687.4|46667.4|4
1739267160000|2025-02-11 09:46:00|46689.9|46669.9|46697.8|46677.8|46697.8|46677.8|46689.9|46669.9|8
1739267170000|2025-02-11 09:46:10|46698.2|46678.2|46692.4|46672.4|46704.9|46684.9|46692.4|46672.4|18
1739267180000|2025-02-11 09:46:20|46690.3|46670.3|46689.9|46669.9|46690.3|46670.3|46689.9|46669.9|1
1739267200000|2025-02-11 09:46:40|46692|46672|46692|46672|46692|46672|46692|46672|1
1739267210000|2025-02-11 09:46:50|46692.4|46672.4|46692.8|46672.8|46692.8|46672.8|46692.4|46672.4|0
1739267220000|2025-02-11 09:47:00|46693.2|46673.2|46695.3|46675.3|46695.3|46675.3|46693.2|46673.2|3
1739267230000|2025-02-11 09:47:10|46697.8|46677.8|46695.3|46675.3|46697.8|46677.8|46695.3|46675.3|0
1739267240000|2025-02-11 09:47:20|46694.9|46674.9|46692|46672|46694.9|46674.9|46692|46672|3
1739267250000|2025-02-11 09:47:30|46689.2|46669.2|46689.2|46669.2|46692|46672|46688.8|46668.8|3
1739267260000|2025-02-11 09:47:40|46689.5|46669.5|46689.5|46669.5|46689.5|46669.5|46689.5|46669.5|0
1739267270000|2025-02-11 09:47:50|46689.2|46669.2|46684.5|46664.5|46689.2|46669.2|46684.5|46664.5|2
1739267280000|2025-02-11 09:48:00|46687|46667|46684.9|46664.9|46687|46667|46682.4|46662.4|6
1739267290000|2025-02-11 09:48:10|46687.4|46667.4|46687.4|46667.4|46687.4|46667.4|46687.4|46667.4|0
1739267300000|2025-02-11 09:48:20|46687.8|46667.8|46687.4|46667.4|46689.9|46669.9|46687.4|46667.4|4
1739267310000|2025-02-11 09:48:30|46689.9|46669.9|46689.9|46669.9|46689.9|46669.9|46689.9|46669.9|2
1739267320000|2025-02-11 09:48:40|46690.7|46670.7|46694.9|46674.9|46694.9|46674.9|46690.7|46670.7|0
1739267330000|2025-02-11 09:48:50|46695.3|46675.3|46694.9|46674.9|46699.9|46679.9|46694.9|46674.9|4
1739267340000|2025-02-11 09:49:00|46692.4|46672.4|46677.4|46657.4|46692.4|46672.4|46677.4|46657.4|8
1739267350000|2025-02-11 09:49:10|46677.1|46657.1|46674.9|46654.9|46677.4|46657.4|46674.9|46654.9|9
1739267360000|2025-02-11 09:49:20|46674.6|46654.6|46674.9|46654.9|46674.9|46654.9|46672.4|46652.4|0
1739267370000|2025-02-11 09:49:30|46665.7|46645.7|46669.9|46649.9|46669.9|46649.9|46665.3|46645.3|4
1739267380000|2025-02-11 09:49:40|||||||||1
1739267390000|2025-02-11 09:49:50|||||||||2
1739267400000|2025-02-11 09:50:00|46667.4|46647.4|46672.4|46652.4|46672.4|46652.4|46664.9|46644.9|1
1739267410000|2025-02-11 09:50:10|46674.9|46654.9|46669.9|46649.9|46674.9|46654.9|46667.4|46647.4|6
1739267420000|2025-02-11 09:50:20|46664.9|46644.9|46669.9|46649.9|46669.9|46649.9|46664.9|46644.9|2
1739267440000|2025-02-11 09:50:40|46672.4|46652.4|46672.8|46652.8|46672.8|46652.8|46672.4|46652.4|1
1739267450000|2025-02-11 09:50:50|46673.2|46653.2|46672.8|46652.8|46673.2|46653.2|46672.8|46652.8|1
1739267460000|2025-02-11 09:51:00|46670.3|46650.3|46675.3|46655.3|46675.3|46655.3|46670.3|46650.3|2
1739267470000|2025-02-11 09:51:10|46677.4|46657.4|46684.9|46664.9|46684.9|46664.9|46677.4|46657.4|2
1739267480000|2025-02-11 09:51:20|46687.1|46667.1|46687.4|46667.4|46689.9|46669.9|46687.1|46667.1|1
1739267490000|2025-02-11 09:51:30|46687.1|46667.1|46687.1|46667.1|46687.4|46667.4|46684.9|46664.9|1
1739267520000|2025-02-11 09:52:00|46687.4|46667.4|46697.4|46677.4|46697.4|46677.4|46687.4|46667.4|2
1739267530000|2025-02-11 09:52:10|46699.9|46679.9|46699.9|46679.9|46699.9|46679.9|46699.6|46679.6|1
1739267550000|2025-02-11 09:52:30|46702.4|46682.4|46702.4|46682.4|46702.4|46682.4|46702.4|46682.4|1
1739267560000|2025-02-11 09:52:40|||||||||1
1739267570000|2025-02-11 09:52:50|46704.9|46684.9|46712.4|46692.4|46712.4|46692.4|46704.9|46684.9|3
1739267580000|2025-02-11 09:53:00|46714.9|46694.9|46712.4|46692.4|46714.9|46694.9|46712.4|46692.4|7
1739267590000|2025-02-11 09:53:10|46714.6|46694.6|46714.9|46694.9|46714.9|46694.9|46714.6|46694.6|0
1739267600000|2025-02-11 09:53:20|46719.9|46699.9|46714.6|46694.6|46724.9|46704.9|46714.6|46694.6|8
1739267610000|2025-02-11 09:53:30|46712.4|46692.4|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|1
1739267620000|2025-02-11 09:53:40|46712.4|46692.4|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|2
1739267630000|2025-02-11 09:53:50|46714.2|46694.2|46714.9|46694.9|46714.9|46694.9|46714.2|46694.2|1
1739267640000|2025-02-11 09:54:00|46712.4|46692.4|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|3
1739267650000|2025-02-11 09:54:10|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|0
1739267660000|2025-02-11 09:54:20|46704.9|46684.9|46704.9|46684.9|46704.9|46684.9|46704.9|46684.9|1
1739267680000|2025-02-11 09:54:40|46702.4|46682.4|46699.9|46679.9|46704.9|46684.9|46699.9|46679.9|2
1739267700000|2025-02-11 09:55:00|46697.4|46677.4|46687.8|46667.8|46697.4|46677.4|46684.9|46664.9|29
1739267710000|2025-02-11 09:55:10|46687.4|46667.4|46685.3|46665.3|46687.8|46667.8|46685.3|46665.3|0
1739267720000|2025-02-11 09:55:20|46687.4|46667.4|46689.9|46669.9|46689.9|46669.9|46687.4|46667.4|2
1739267730000|2025-02-11 09:55:30|46690|46670|46690|46670|46690|46670|46690|46670|0
1739267740000|2025-02-11 09:55:40|46692.5|46672.5|46680|46660|46692.5|46672.5|46670|46650|26
1739267750000|2025-02-11 09:55:50|46675|46655|46680|46660|46680|46660|46675|46655|4
1739267760000|2025-02-11 09:56:00|46685|46665|46687.5|46667.5|46690|46670|46685|46665|1
1739267770000|2025-02-11 09:56:10|46690|46670|46690|46670|46692.1|46672.1|46690|46670|1
1739267780000|2025-02-11 09:56:20|46692.5|46672.5|46690|46670|46692.5|46672.5|46690|46670|1
1739267790000|2025-02-11 09:56:30|46692.5|46672.5|46690|46670|46692.5|46672.5|46690|46670|0
1739267810000|2025-02-11 09:56:50|46695|46675|46695|46675|46695|46675|46695|46675|1
1739267820000|2025-02-11 09:57:00|46695.7|46675.7|46702.5|46682.5|46702.5|46682.5|46695.7|46675.7|0
1739267830000|2025-02-11 09:57:10|46700|46680|46688.2|46668.2|46700.7|46680.7|46685.7|46665.7|107
1739267840000|2025-02-11 09:57:20|46686.1|46666.1|46675.7|46655.7|46686.1|46666.1|46675.7|46655.7|7
1739267850000|2025-02-11 09:57:30|46675|46655|46675.7|46655.7|46676.1|46656.1|46668.6|46648.6|12
1739267860000|2025-02-11 09:57:40|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|46673.2|46653.2|4
1739267870000|2025-02-11 09:57:50|46675.3|46655.3|46675.7|46655.7|46675.7|46655.7|46675.3|46655.3|3
1739267880000|2025-02-11 09:58:00|46681.5|46661.5|46685.7|46665.7|46685.7|46665.7|46681.5|46661.5|4
1739267890000|2025-02-11 09:58:10|46681.5|46661.5|46675.7|46655.7|46681.5|46661.5|46675.7|46655.7|3
1739267900000|2025-02-11 09:58:20|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|2
1739267910000|2025-02-11 09:58:30|46675.7|46655.7|46670.7|46650.7|46675.7|46655.7|46670.7|46650.7|11
1739267920000|2025-02-11 09:58:40|46675.7|46655.7|46675.7|46655.7|46675.7|46655.7|46675.7|46655.7|6
1739267930000|2025-02-11 09:58:50|46673.2|46653.2|46673.2|46653.2|46675.7|46655.7|46673.2|46653.2|6
1739267940000|2025-02-11 09:59:00|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|46670.7|46650.7|1
1739267960000|2025-02-11 09:59:20|46671.1|46651.1|46668.2|46648.2|46673.2|46653.2|46668.2|46648.2|4
1739267970000|2025-02-11 09:59:30|46661.3|46641.3|46653.2|46633.2|46661.3|46641.3|46648.6|46628.6|15
1739267980000|2025-02-11 09:59:40|46650.7|46630.7|46653.2|46633.2|46653.2|46633.2|46650.7|46630.7|1
1739267990000|2025-02-11 09:59:50|46650.3|46630.3|46643.2|46623.2|46650.7|46630.7|46643.2|46623.2|28
1739268000000|2025-02-11 10:00:00|46640.7|46620.7|46640.3|46620.3|46643.2|46623.2|46640.3|46620.3|21
1739268010000|2025-02-11 10:00:10|46635.7|46615.7|46633.2|46613.2|46643.2|46623.2|46633.2|46613.2|51
1739268020000|2025-02-11 10:00:20|46632.1|46612.1|46631.7|46611.7|46632.1|46612.1|46631.7|46611.7|16
1739268030000|2025-02-11 10:00:30|46632.1|46612.1|46631.7|46611.7|46632.5|46612.5|46631.7|46611.7|4
1739268040000|2025-02-11 10:00:40|46632.1|46612.1|46632.1|46612.1|46634.2|46614.2|46631.7|46611.7|23
1739268050000|2025-02-11 10:00:50|46632.5|46612.5|46635.7|46615.7|46635.7|46615.7|46632.1|46612.1|20
1739268060000|2025-02-11 10:01:00|46640.7|46620.7|46640.7|46620.7|46650.7|46630.7|46640.7|46620.7|19
1739268070000|2025-02-11 10:01:10|46640.3|46620.3|46635.7|46615.7|46645.7|46625.7|46635.3|46615.3|23
1739268080000|2025-02-11 10:01:20|||||||||7
1739268090000|2025-02-11 10:01:30|46636.1|46616.1|46641.1|46621.1|46641.1|46621.1|46636.1|46616.1|3
1739268100000|2025-02-11 10:01:40|46643.6|46623.6|46651.1|46631.1|46651.1|46631.1|46643.6|46623.6|14
1739268110000|2025-02-11 10:01:50|46653.2|46633.2|46660.7|46640.7|46660.7|46640.7|46653.2|46633.2|15
1739268120000|2025-02-11 10:02:00|46658.2|46638.2|46655|46635|46658.2|46638.2|46655|46635|3
1739268130000|2025-02-11 10:02:10|46652.9|46632.9|46660.7|46640.7|46660.7|46640.7|46652.9|46632.9|14
1739268140000|2025-02-11 10:02:20|46655.7|46635.7|46653.2|46633.2|46655.7|46635.7|46653.2|46633.2|5
1739268150000|2025-02-11 10:02:30|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|46653.2|46633.2|1
1739268160000|2025-02-11 10:02:40|46653.2|46633.2|46650.7|46630.7|46655.7|46635.7|46650.7|46630.7|8
1739268170000|2025-02-11 10:02:50|46648.2|46628.2|46640.7|46620.7|46648.2|46628.2|46640.7|46620.7|6
1739268180000|2025-02-11 10:03:00|46641.1|46621.1|46644|46624|46644|46624|46641.1|46621.1|5
1739268200000|2025-02-11 10:03:20|46646.1|46626.1|46651.1|46631.1|46651.1|46631.1|46646.1|46626.1|3
1739268210000|2025-02-11 10:03:30|46653.2|46633.2|46653.2|46633.2|46653.2|46633.2|46653.2|46633.2|0
1739268220000|2025-02-11 10:03:40|||||||||2
1739268230000|2025-02-11 10:03:50|46655.7|46635.7|46653.2|46633.2|46655.7|46635.7|46653.2|46633.2|16
1739268240000|2025-02-11 10:04:00|46655.4|46635.4|46650.7|46630.7|46655.4|46635.4|46650.7|46630.7|2
1739268250000|2025-02-11 10:04:10|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|46653.2|46633.2|1
1739268270000|2025-02-11 10:04:30|46658.2|46638.2|46655.7|46635.7|46658.2|46638.2|46655.7|46635.7|31
1739268280000|2025-02-11 10:04:40|46653.6|46633.6|46668.6|46648.6|46668.6|46648.6|46653.6|46633.6|23
1739268290000|2025-02-11 10:04:50|||||||||2
1739268300000|2025-02-11 10:05:00|||||||||1
1739268310000|2025-02-11 10:05:10|46665.7|46645.7|46665.7|46645.7|46665.7|46645.7|46665.7|46645.7|1
1739268320000|2025-02-11 10:05:20|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|1
1739268330000|2025-02-11 10:05:30|46665.7|46645.7|46655.7|46635.7|46665.7|46645.7|46655|46635|5
1739268340000|2025-02-11 10:05:40|46651.5|46631.5|46650.7|46630.7|46651.5|46631.5|46650.7|46630.7|2
1739268350000|2025-02-11 10:05:50|46654|46634|46658.2|46638.2|46658.2|46638.2|46654|46634|3
1739268360000|2025-02-11 10:06:00|46658.6|46638.6|46665.7|46645.7|46665.7|46645.7|46658.6|46638.6|6
1739268370000|2025-02-11 10:06:10|46660.7|46640.7|46658.2|46638.2|46660.7|46640.7|46658.2|46638.2|2
1739268380000|2025-02-11 10:06:20|46658.6|46638.6|46660.4|46640.4|46660.4|46640.4|46658.2|46638.2|2
1739268390000|2025-02-11 10:06:30|46660.7|46640.7|46665.7|46645.7|46665.7|46645.7|46660.7|46640.7|1
1739268400000|2025-02-11 10:06:40|||||||||1
1739268420000|2025-02-11 10:07:00|46670.7|46650.7|46678.2|46658.2|46680.4|46660.4|46670.7|46650.7|21
1739268430000|2025-02-11 10:07:10|46677.9|46657.9|46673.2|46653.2|46677.9|46657.9|46673.2|46653.2|0
1739268450000|2025-02-11 10:07:30|46670.7|46650.7|46670.4|46650.4|46670.7|46650.7|46670.4|46650.4|0
1739268460000|2025-02-11 10:07:40|46668.2|46648.2|46668.2|46648.2|46668.2|46648.2|46668.2|46648.2|0
1739268470000|2025-02-11 10:07:50|46670.7|46650.7|46675.7|46655.7|46675.7|46655.7|46670.7|46650.7|2
1739268480000|2025-02-11 10:08:00|46675.4|46655.4|46665.7|46645.7|46675.4|46655.4|46665.7|46645.7|6
1739268500000|2025-02-11 10:08:20|46667.9|46647.9|46673.2|46653.2|46673.2|46653.2|46667.9|46647.9|2
1739268510000|2025-02-11 10:08:30|46675|46655|46670.7|46650.7|46675|46655|46670.7|46650.7|0
1739268520000|2025-02-11 10:08:40|46670.8|46650.8|46675.8|46655.8|46675.8|46655.8|46670.8|46650.8|3
1739268530000|2025-02-11 10:08:50|46673.3|46653.3|46675.8|46655.8|46675.8|46655.8|46673.3|46653.3|0
1739268540000|2025-02-11 10:09:00|46670.8|46650.8|46660|46640|46670.8|46650.8|46657.5|46637.5|151
1739268550000|2025-02-11 10:09:10|46662.1|46642.1|46662.5|46642.5|46662.5|46642.5|46662.1|46642.1|14
1739268560000|2025-02-11 10:09:20|46662.1|46642.1|46662.5|46642.5|46662.5|46642.5|46660|46640|3
1739268590000|2025-02-11 10:09:50|46660.4|46640.4|46660|46640|46660.4|46640.4|46660|46640|0
1739268600000|2025-02-11 10:10:00|46659.6|46639.6|46659.6|46639.6|46659.6|46639.6|46659.6|46639.6|7
1739268610000|2025-02-11 10:10:10|46658.9|46638.9|46657.5|46637.5|46662.1|46642.1|46654.2|46634.2|19
1739268620000|2025-02-11 10:10:20|||||||||1
1739268630000|2025-02-11 10:10:30|46660|46640|46660|46640|46660|46640|46660|46640|8
1739268640000|2025-02-11 10:10:40|46659.6|46639.6|46660|46640|46660|46640|46657.5|46637.5|12
1739268650000|2025-02-11 10:10:50|46657.5|46637.5|46660|46640|46660|46640|46657.5|46637.5|0
1739268660000|2025-02-11 10:11:00|46670|46650|46670|46650|46670|46650|46670|46650|8
1739268670000|2025-02-11 10:11:10|46672.5|46652.5|46675|46655|46675|46655|46672.5|46652.5|0
1739268680000|2025-02-11 10:11:20|46677.5|46657.5|46677.5|46657.5|46677.5|46657.5|46677.5|46657.5|4
1739268690000|2025-02-11 10:11:30|46674.6|46654.6|46660|46640|46674.6|46654.6|46660|46640|18
1739268700000|2025-02-11 10:11:40|46657.5|46637.5|46662.9|46642.9|46662.9|46642.9|46657.5|46637.5|10
1739268710000|2025-02-11 10:11:50|46665|46645|46670|46650|46670|46650|46665|46645|2
1739268720000|2025-02-11 10:12:00|46667.5|46647.5|46662.1|46642.1|46667.5|46647.5|46662.1|46642.1|2
1739268730000|2025-02-11 10:12:10|46662.5|46642.5|46662.5|46642.5|46662.5|46642.5|46662.5|46642.5|1
1739268740000|2025-02-11 10:12:20|46662.9|46642.9|46665|46645|46665|46645|46660|46640|4
1739268760000|2025-02-11 10:12:40|46665.4|46645.4|46665.4|46645.4|46665.4|46645.4|46665.4|46645.4|1
1739268770000|2025-02-11 10:12:50|46667.5|46647.5|46670|46650|46672.5|46652.5|46667.5|46647.5|5
1739268780000|2025-02-11 10:13:00|46667.5|46647.5|46655|46635|46667.5|46647.5|46655|46635|8
1739268790000|2025-02-11 10:13:10|46652.9|46632.9|46657.1|46637.1|46657.5|46637.5|46652.9|46632.9|1
1739268800000|2025-02-11 10:13:20|46657.5|46637.5|46655|46635|46657.5|46637.5|46655|46635|0
1739268810000|2025-02-11 10:13:30|46657.5|46637.5|46657.5|46637.5|46657.5|46637.5|46657.5|46637.5|0
1739268820000|2025-02-11 10:13:40|46655|46635|46655|46635|46657.5|46637.5|46655|46635|0
1739268830000|2025-02-11 10:13:50|46654.3|46634.3|46650|46630|46654.3|46634.3|46650|46630|1
1739268840000|2025-02-11 10:14:00|||||||||4
1739268850000|2025-02-11 10:14:10|46649.6|46629.6|46642.5|46622.5|46649.6|46629.6|46642.5|46622.5|2
1739268860000|2025-02-11 10:14:20|46644.6|46624.6|46645|46625|46645|46625|46644.6|46624.6|0
1739268870000|2025-02-11 10:14:30|46642.1|46622.1|46642.5|46622.5|46645|46625|46640|46620|0
1739268880000|2025-02-11 10:14:40|46645|46625|46645|46625|46645|46625|46645|46625|0
1739268890000|2025-02-11 10:14:50|46645.8|46625.8|46650.8|46630.8|46650.8|46630.8|46645.8|46625.8|1
1739268900000|2025-02-11 10:15:00|46652.9|46632.9|46657.9|46637.9|46660.4|46640.4|46652.9|46632.9|7
1739268910000|2025-02-11 10:15:10|46660|46640|46660.8|46640.8|46660.8|46640.8|46657.9|46637.9|1
1739268920000|2025-02-11 10:15:20|46662.9|46642.9|46672.9|46652.9|46672.9|46652.9|46662.9|46642.9|5
1739268930000|2025-02-11 10:15:30|46675.4|46655.4|46674.3|46654.3|46675.4|46655.4|46674.3|46654.3|5
1739268940000|2025-02-11 10:15:40|46675|46655|46672.1|46652.1|46675|46655|46672.1|46652.1|6
1739268950000|2025-02-11 10:15:50|46667.5|46647.5|46667.9|46647.9|46667.9|46647.9|46667.5|46647.5|4
1739268960000|2025-02-11 10:16:00|46667.5|46647.5|46670|46650|46670|46650|46665|46645|0
1739268970000|2025-02-11 10:16:10|46667.5|46647.5|46665|46645|46667.5|46647.5|46665|46645|3
1739268980000|2025-02-11 10:16:20|||||||||3
1739268990000|2025-02-11 10:16:30|46662.5|46642.5|46660|46640|46662.5|46642.5|46660|46640|1
1739269000000|2025-02-11 10:16:40|46655|46635|46655|46635|46660|46640|46655|46635|6
1739269010000|2025-02-11 10:16:50|46660|46640|46660|46640|46660|46640|46660|46640|0
1739269020000|2025-02-11 10:17:00|46662.5|46642.5|46665|46645|46665|46645|46662.5|46642.5|3
1739269030000|2025-02-11 10:17:10|46665.4|46645.4|46667.5|46647.5|46667.5|46647.5|46665.4|46645.4|0
1739269040000|2025-02-11 10:17:20|46670|46650|46677.5|46657.5|46677.5|46657.5|46670|46650|20
1739269050000|2025-02-11 10:17:30|46678.7|46658.7|46690|46670|46690|46670|46678.7|46658.7|10
1739269060000|2025-02-11 10:17:40|46692.5|46672.5|46698.3|46678.3|46698.3|46678.3|46685.8|46665.8|35
1739269070000|2025-02-11 10:17:50|46698.7|46678.7|46695.8|46675.8|46703.3|46683.3|46695.8|46675.8|14
1739269080000|2025-02-11 10:18:00|46698.3|46678.3|46688.3|46668.3|46700.8|46680.8|46688.3|46668.3|3
1739269090000|2025-02-11 10:18:10|46687.9|46667.9|46687.9|46667.9|46687.9|46667.9|46685.8|46665.8|1
1739269100000|2025-02-11 10:18:20|46690.8|46670.8|46690.8|46670.8|46690.8|46670.8|46690.8|46670.8|3
1739269110000|2025-02-11 10:18:30|46691.2|46671.2|46685.8|46665.8|46691.2|46671.2|46685.8|46665.8|3
1739269120000|2025-02-11 10:18:40|46690.4|46670.4|46690.8|46670.8|46690.8|46670.8|46688.3|46668.3|4
1739269140000|2025-02-11 10:19:00|46695|46675|46695.8|46675.8|46698.3|46678.3|46695|46675|7
1739269150000|2025-02-11 10:19:10|46693.3|46673.3|46690.8|46670.8|46693.3|46673.3|46690.8|46670.8|4
1739269160000|2025-02-11 10:19:20|46688.3|46668.3|46688.3|46668.3|46688.3|46668.3|46688.3|46668.3|1
1739269170000|2025-02-11 10:19:30|46690.8|46670.8|46695.8|46675.8|46695.8|46675.8|46690.8|46670.8|9
1739269180000|2025-02-11 10:19:40|||||||||3
1739269190000|2025-02-11 10:19:50|46696.2|46676.2|46703.3|46683.3|46703.3|46683.3|46696.2|46676.2|9
1739269200000|2025-02-11 10:20:00|46700.8|46680.8|46700.8|46680.8|46700.8|46680.8|46698.3|46678.3|1
1739269210000|2025-02-11 10:20:10|46698.7|46678.7|46698.3|46678.3|46698.7|46678.7|46698.3|46678.3|1
1739269220000|2025-02-11 10:20:20|||||||||1
1739269230000|2025-02-11 10:20:30|46696.2|46676.2|46695.4|46675.4|46696.2|46676.2|46695.4|46675.4|8
1739269240000|2025-02-11 10:20:40|46695|46675|46690.8|46670.8|46695|46675|46690.8|46670.8|2
1739269250000|2025-02-11 10:20:50|46691.2|46671.2|46695.8|46675.8|46695.8|46675.8|46691.2|46671.2|0
1739269260000|2025-02-11 10:21:00|46693.3|46673.3|46690.8|46670.8|46693.3|46673.3|46682.9|46662.9|27
1739269270000|2025-02-11 10:21:10|46693.3|46673.3|46690.8|46670.8|46693.3|46673.3|46690.8|46670.8|1
1739269280000|2025-02-11 10:21:20|46685.8|46665.8|46683.3|46663.3|46685.8|46665.8|46683.3|46663.3|4
1739269290000|2025-02-11 10:21:30|46680.4|46660.4|46678.3|46658.3|46680.4|46660.4|46678.3|46658.3|3
1739269300000|2025-02-11 10:21:40|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|4
1739269310000|2025-02-11 10:21:50|46673.3|46653.3|46673.3|46653.3|46675.8|46655.8|46673.3|46653.3|0
1739269320000|2025-02-11 10:22:00|46670.8|46650.8|46658.3|46638.3|46670.8|46650.8|46658.3|46638.3|5
1739269330000|2025-02-11 10:22:10|46662.9|46642.9|46662.5|46642.5|46665|46645|46660.4|46640.4|7
1739269340000|2025-02-11 10:22:20|46665|46645|46655|46635|46665|46645|46652.5|46632.5|4
1739269350000|2025-02-11 10:22:30|46650|46630|46660|46640|46660|46640|46650|46630|1
1739269360000|2025-02-11 10:22:40|||||||||2
1739269370000|2025-02-11 10:22:50|46655.8|46635.8|46655|46635|46655.8|46635.8|46655|46635|0
1739269380000|2025-02-11 10:23:00|46650|46630|46650|46630|46650|46630|46650|46630|5
1739269400000|2025-02-11 10:23:20|46649.7|46629.7|46640|46620|46655|46635|46640|46620|11
1739269410000|2025-02-11 10:23:30|46637.9|46617.9|46637.5|46617.5|46637.9|46617.9|46635|46615|6
1739269420000|2025-02-11 10:23:40|46637.9|46617.9|46642.5|46622.5|46642.5|46622.5|46637.9|46617.9|13
1739269430000|2025-02-11 10:23:50|46645|46625|46645|46625|46645|46625|46645|46625|6
1739269440000|2025-02-11 10:24:00|46647.5|46627.5|46650|46630|46650|46630|46647.5|46627.5|4
1739269450000|2025-02-11 10:24:10|46654.3|46634.3|46655|46635|46655|46635|46654.3|46634.3|2
1739269460000|2025-02-11 10:24:20|46655.1|46635.1|46650.1|46630.1|46655.1|46635.1|46650.1|46630.1|0
1739269470000|2025-02-11 10:24:30|46650.4|46630.4|46642.6|46622.6|46655.1|46635.1|46642.6|46622.6|6
1739269480000|2025-02-11 10:24:40|46640.1|46620.1|46637.6|46617.6|46640.1|46620.1|46637.6|46617.6|3
1739269490000|2025-02-11 10:24:50|46637.2|46617.2|46630.1|46610.1|46637.2|46617.2|46630.1|46610.1|5
1739269500000|2025-02-11 10:25:00|46630.8|46610.8|46630.1|46610.1|46635.1|46615.1|46630.1|46610.1|1
1739269510000|2025-02-11 10:25:10|46634.7|46614.7|46627.6|46607.6|46635.1|46615.1|46627.6|46607.6|16
1739269520000|2025-02-11 10:25:20|46630.1|46610.1|46627.6|46607.6|46630.1|46610.1|46627.6|46607.6|1
1739269530000|2025-02-11 10:25:30|46630.1|46610.1|46630.1|46610.1|46630.1|46610.1|46627.6|46607.6|0
1739269550000|2025-02-11 10:25:50|46622.6|46602.6|46614.7|46594.7|46622.6|46602.6|46614.7|46594.7|9
1739269560000|2025-02-11 10:26:00|46616.8|46596.8|46615.1|46595.1|46616.8|46596.8|46615.1|46595.1|1
1739269570000|2025-02-11 10:26:10|46615.4|46595.4|46617.6|46597.6|46617.6|46597.6|46615.1|46595.1|1
1739269580000|2025-02-11 10:26:20|46615.1|46595.1|46614.7|46594.7|46615.1|46595.1|46614.7|46594.7|4
1739269600000|2025-02-11 10:26:40|46615.1|46595.1|46612.6|46592.6|46617.2|46597.2|46612.6|46592.6|6
1739269610000|2025-02-11 10:26:50|46612.9|46592.9|46620.1|46600.1|46620.1|46600.1|46612.9|46592.9|1
1739269620000|2025-02-11 10:27:00|46620.4|46600.4|46620.4|46600.4|46620.4|46600.4|46620.4|46600.4|4
1739269630000|2025-02-11 10:27:10|46617.2|46597.2|46614.3|46594.3|46617.2|46597.2|46614.3|46594.3|3
1739269640000|2025-02-11 10:27:20|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|46614.7|46594.7|0
1739269650000|2025-02-11 10:27:30|46617.2|46597.2|46616.8|46596.8|46617.2|46597.2|46616.8|46596.8|1
1739269660000|2025-02-11 10:27:40|46614.7|46594.7|46617.6|46597.6|46625.1|46605.1|46614.7|46594.7|23
1739269670000|2025-02-11 10:27:50|46617.9|46597.9|46620.1|46600.1|46620.1|46600.1|46617.6|46597.6|12
1739269680000|2025-02-11 10:28:00|46620.4|46600.4|46627.6|46607.6|46627.6|46607.6|46620.1|46600.1|5
1739269690000|2025-02-11 10:28:10|46627.9|46607.9|46637.6|46617.6|46637.6|46617.6|46627.9|46607.9|1
1739269700000|2025-02-11 10:28:20|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|7
1739269710000|2025-02-11 10:28:30|||||||||14
1739269720000|2025-02-11 10:28:40|46637.6|46617.6|46630.1|46610.1|46640.1|46620.1|46630.1|46610.1|2
1739269730000|2025-02-11 10:28:50|46627.6|46607.6|46622.6|46602.6|46627.6|46607.6|46622.6|46602.6|15
1739269740000|2025-02-11 10:29:00|46624.7|46604.7|46627.6|46607.6|46627.6|46607.6|46622.6|46602.6|9
1739269760000|2025-02-11 10:29:20|46627.9|46607.9|46632.6|46612.6|46632.6|46612.6|46627.9|46607.9|0
1739269780000|2025-02-11 10:29:40|46632.9|46612.9|46630.1|46610.1|46632.9|46612.9|46627.9|46607.9|5
1739269790000|2025-02-11 10:29:50|46627.6|46607.6|46630.1|46610.1|46630.1|46610.1|46627.6|46607.6|1
1739269800000|2025-02-11 10:30:00|||||||||5
1739269810000|2025-02-11 10:30:10|46632.2|46612.2|46627.6|46607.6|46632.2|46612.2|46627.6|46607.6|5
1739269820000|2025-02-11 10:30:20|46627.2|46607.2|46625.1|46605.1|46627.2|46607.2|46625.1|46605.1|6
1739269830000|2025-02-11 10:30:30|46627.6|46607.6|46625.1|46605.1|46630.1|46610.1|46625.1|46605.1|6
1739269840000|2025-02-11 10:30:40|46630.1|46610.1|46627.6|46607.6|46630.1|46610.1|46627.6|46607.6|0
1739269850000|2025-02-11 10:30:50|46625.1|46605.1|46630.1|46610.1|46630.1|46610.1|46625.1|46605.1|10
1739269860000|2025-02-11 10:31:00|46632.9|46612.9|46635.1|46615.1|46635.1|46615.1|46632.9|46612.9|1
1739269870000|2025-02-11 10:31:10|46635.5|46615.5|46637.6|46617.6|46639.7|46619.7|46635.5|46615.5|9
1739269880000|2025-02-11 10:31:20|46640.1|46620.1|46628|46608|46640.1|46620.1|46627.6|46607.6|6
1739269890000|2025-02-11 10:31:30|46627.2|46607.2|46617.6|46597.6|46627.2|46607.2|46617.6|46597.6|1
1739269900000|2025-02-11 10:31:40|||||||||3
1739269920000|2025-02-11 10:32:00|46617.2|46597.2|46605.1|46585.1|46617.2|46597.2|46605.1|46585.1|16
1739269930000|2025-02-11 10:32:10|46603|46583|46605.1|46585.1|46605.1|46585.1|46602.6|46582.6|1
1739269940000|2025-02-11 10:32:20|46602.6|46582.6|46593|46573|46602.6|46582.6|46592.6|46572.6|12
1739269950000|2025-02-11 10:32:30|46592.6|46572.6|46590.5|46570.5|46595.1|46575.1|46590.5|46570.5|7
1739269960000|2025-02-11 10:32:40|46590.1|46570.1|46595.1|46575.1|46597.2|46577.2|46590.1|46570.1|13
1739269970000|2025-02-11 10:32:50|||||||||6
1739269980000|2025-02-11 10:33:00|46594.7|46574.7|46569.3|46549.3|46594.7|46574.7|46569.3|46549.3|26
1739269990000|2025-02-11 10:33:10|46567.2|46547.2|46570.1|46550.1|46570.1|46550.1|46565.1|46545.1|28
1739270000000|2025-02-11 10:33:20|46572.6|46552.6|46575.1|46555.1|46575.1|46555.1|46572.6|46552.6|5
1739270010000|2025-02-11 10:33:30|46575.5|46555.5|46580.8|46560.8|46580.8|46560.8|46575.5|46555.5|1
1739270020000|2025-02-11 10:33:40|46580.1|46560.1|46578|46558|46580.8|46560.8|46578|46558|2
1739270030000|2025-02-11 10:33:50|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|1
1739270040000|2025-02-11 10:34:00|46575.1|46555.1|46574.7|46554.7|46575.1|46555.1|46572.6|46552.6|3
1739270050000|2025-02-11 10:34:10|||||||||1
1739270060000|2025-02-11 10:34:20|46572.6|46552.6|46575.1|46555.1|46575.1|46555.1|46572.6|46552.6|2
1739270070000|2025-02-11 10:34:30|46577.2|46557.2|46577.6|46557.6|46577.6|46557.6|46574.3|46554.3|4
1739270080000|2025-02-11 10:34:40|46575.1|46555.1|46575.1|46555.1|46575.1|46555.1|46572.2|46552.2|1
1739270090000|2025-02-11 10:34:50|46577.2|46557.2|46577.2|46557.2|46577.2|46557.2|46577.2|46557.2|2
1739270100000|2025-02-11 10:35:00|46575.1|46555.1|46574.7|46554.7|46575.1|46555.1|46574.7|46554.7|3
1739270110000|2025-02-11 10:35:10|46575.1|46555.1|46572.2|46552.2|46575.1|46555.1|46572.2|46552.2|4
1739270120000|2025-02-11 10:35:20|46569.7|46549.7|46572.6|46552.6|46572.6|46552.6|46569.7|46549.7|3
1739270130000|2025-02-11 10:35:30|||||||||1
1739270140000|2025-02-11 10:35:40|46573|46553|46575.1|46555.1|46575.1|46555.1|46573|46553|2
1739270150000|2025-02-11 10:35:50|46579.7|46559.7|46575.1|46555.1|46584.7|46564.7|46575.1|46555.1|11
1739270160000|2025-02-11 10:36:00|46575.5|46555.5|46575.1|46555.1|46577.6|46557.6|46575.1|46555.1|5
1739270180000|2025-02-11 10:36:20|46580.1|46560.1|46582.6|46562.6|46582.6|46562.6|46580.1|46560.1|7
1739270190000|2025-02-11 10:36:30|46583|46563|46585.1|46565.1|46585.1|46565.1|46583|46563|6
1739270200000|2025-02-11 10:36:40|46584.7|46564.7|46583|46563|46585.1|46565.1|46583|46563|9
1739270210000|2025-02-11 10:36:50|46584.7|46564.7|46580.1|46560.1|46584.7|46564.7|46580.1|46560.1|2
1739270220000|2025-02-11 10:37:00|46579.7|46559.7|46577.6|46557.6|46579.7|46559.7|46577.6|46557.6|2
1739270240000|2025-02-11 10:37:20|46574.7|46554.7|46567.6|46547.6|46574.7|46554.7|46567.6|46547.6|4
1739270250000|2025-02-11 10:37:30|46568|46548|46580.1|46560.1|46580.1|46560.1|46568|46548|12
1739270260000|2025-02-11 10:37:40|46582.2|46562.2|46582.6|46562.6|46582.6|46562.6|46582.2|46562.2|6
1739270270000|2025-02-11 10:37:50|46582.2|46562.2|46570.1|46550.1|46582.2|46562.2|46570.1|46550.1|3
1739270280000|2025-02-11 10:38:00|46570.9|46550.9|46549.7|46529.7|46575.1|46555.1|46549.7|46529.7|34
1739270290000|2025-02-11 10:38:10|46549.3|46529.3|46550.1|46530.1|46550.1|46530.1|46540.5|46520.5|17
1739270310000|2025-02-11 10:38:30|46550.5|46530.5|46557.6|46537.6|46557.6|46537.6|46550.5|46530.5|3
1739270320000|2025-02-11 10:38:40|46557.2|46537.2|46545.1|46525.1|46557.2|46537.2|46545.1|46525.1|18
1739270330000|2025-02-11 10:38:50|46543|46523|46535.1|46515.1|46543|46523|46532.6|46512.6|19
1739270340000|2025-02-11 10:39:00|46532.6|46512.6|46535.1|46515.1|46535.1|46515.1|46530.5|46510.5|7
1739270350000|2025-02-11 10:39:10|46534.7|46514.7|46537.6|46517.6|46537.6|46517.6|46532.6|46512.6|2
1739270360000|2025-02-11 10:39:20|46535.1|46515.1|46537.6|46517.6|46537.6|46517.6|46534.7|46514.7|3
1739270370000|2025-02-11 10:39:30|46532.6|46512.6|46520.1|46500.1|46532.6|46512.6|46520.1|46500.1|6
1739270380000|2025-02-11 10:39:40|46517.6|46497.6|46514.7|46494.7|46517.6|46497.6|46514.7|46494.7|14
1739270390000|2025-02-11 10:39:50|46512.2|46492.2|46482.6|46462.6|46512.2|46492.2|46478|46458|92
1739270400000|2025-02-11 10:40:00|46484.7|46464.7|46515.9|46495.9|46515.9|46495.9|46484.7|46464.7|25
1739270410000|2025-02-11 10:40:10|46518|46498|46527.6|46507.6|46527.6|46507.6|46518|46498|8
1739270420000|2025-02-11 10:40:20|46527.2|46507.2|46527.6|46507.6|46527.6|46507.6|46525.1|46505.1|1
1739270430000|2025-02-11 10:40:30|46530.1|46510.1|46527.6|46507.6|46533|46513|46527.6|46507.6|8
1739270440000|2025-02-11 10:40:40|46530.1|46510.1|46530.1|46510.1|46530.1|46510.1|46530.1|46510.1|2
1739270450000|2025-02-11 10:40:50|46527.6|46507.6|46522.6|46502.6|46527.6|46507.6|46522.6|46502.6|21
1739270460000|2025-02-11 10:41:00|46524.7|46504.7|46522.6|46502.6|46524.7|46504.7|46522.6|46502.6|2
1739270470000|2025-02-11 10:41:10|46519.7|46499.7|46516.2|46496.2|46519.7|46499.7|46512.2|46492.2|22
1739270480000|2025-02-11 10:41:20|46520.9|46500.9|46525.1|46505.1|46525.1|46505.1|46520.9|46500.9|4
1739270500000|2025-02-11 10:41:40|46525.5|46505.5|46525.1|46505.1|46545.1|46525.1|46525.1|46505.1|52
1739270510000|2025-02-11 10:41:50|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|9
1739270520000|2025-02-11 10:42:00|46523|46503|46535.1|46515.1|46537.6|46517.6|46523|46503|12
1739270540000|2025-02-11 10:42:20|46530.1|46510.1|46522.6|46502.6|46530.1|46510.1|46519.7|46499.7|15
1739270550000|2025-02-11 10:42:30|46524.7|46504.7|46523|46503|46530.5|46510.5|46523|46503|18
1739270560000|2025-02-11 10:42:40|46522.6|46502.6|46522.2|46502.2|46522.6|46502.6|46522.2|46502.2|1
1739270570000|2025-02-11 10:42:50|46520.1|46500.1|46519.4|46499.4|46520.1|46500.1|46519.4|46499.4|5
1739270580000|2025-02-11 10:43:00|46519|46499|46514.7|46494.7|46519|46499|46514.7|46494.7|3
1739270590000|2025-02-11 10:43:10|46507.6|46487.6|46507.6|46487.6|46507.6|46487.6|46507.6|46487.6|6
1739270600000|2025-02-11 10:43:20|46508|46488|46509.7|46489.7|46509.7|46489.7|46507.6|46487.6|3
1739270610000|2025-02-11 10:43:30|46507.6|46487.6|46502.2|46482.2|46510.1|46490.1|46502.2|46482.2|6
1739270620000|2025-02-11 10:43:40|||||||||2
1739270630000|2025-02-11 10:43:50|46499.7|46479.7|46489.7|46469.7|46499.7|46479.7|46487.2|46467.2|15
1739270640000|2025-02-11 10:44:00|46490.1|46470.1|46495.1|46475.1|46497.6|46477.6|46490.1|46470.1|23
1739270650000|2025-02-11 10:44:10|46492.6|46472.6|46499.7|46479.7|46499.7|46479.7|46492.6|46472.6|6
1739270660000|2025-02-11 10:44:20|46498|46478|46484.7|46464.7|46500.1|46480.1|46484.7|46464.7|31
1739270670000|2025-02-11 10:44:30|46485.1|46465.1|46489.1|46469.1|46489.1|46469.1|46483|46463|16
1739270680000|2025-02-11 10:44:40|46493.4|46473.4|46500.5|46480.5|46500.5|46480.5|46493.4|46473.4|1
1739270690000|2025-02-11 10:44:50|46502.6|46482.6|46502.2|46482.2|46502.6|46482.6|46500.1|46480.1|12
1739270700000|2025-02-11 10:45:00|46502.6|46482.6|46492.2|46472.2|46502.6|46482.6|46492.2|46472.2|33
1739270710000|2025-02-11 10:45:10|46485.1|46465.1|46482.6|46462.6|46485.5|46465.5|46482.6|46462.6|3
1739270720000|2025-02-11 10:45:20|46487.2|46467.2|46487.6|46467.6|46487.6|46467.6|46483|46463|10
1739270730000|2025-02-11 10:45:30|46484.7|46464.7|46479.7|46459.7|46484.7|46464.7|46479.7|46459.7|12
1739270740000|2025-02-11 10:45:40|46479.4|46459.4|46479.7|46459.7|46479.7|46459.7|46479.4|46459.4|5
1739270750000|2025-02-11 10:45:50|46480.1|46460.1|46480.1|46460.1|46482.2|46462.2|46480.1|46460.1|1
1739270760000|2025-02-11 10:46:00|46479.7|46459.7|46474.7|46454.7|46479.7|46459.7|46474.7|46454.7|12
1739270780000|2025-02-11 10:46:20|46476.9|46456.9|46477.2|46457.2|46477.2|46457.2|46476.9|46456.9|1
1739270790000|2025-02-11 10:46:30|46477.6|46457.6|46454.4|46434.4|46480.1|46460.1|46449.8|46429.8|110
1739270800000|2025-02-11 10:46:40|46456.9|46436.9|46449.4|46429.4|46456.9|46436.9|46449.4|46429.4|10
1739270810000|2025-02-11 10:46:50|46449|46429|46457.3|46437.3|46459.8|46439.8|46440.1|46420.1|18
1739270820000|2025-02-11 10:47:00|46457.6|46437.6|46462.3|46442.3|46462.3|46442.3|46457.3|46437.3|88
1739270830000|2025-02-11 10:47:10|46464.4|46444.4|46464.8|46444.8|46464.8|46444.8|46464.4|46444.4|0
1739270840000|2025-02-11 10:47:20|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46457.6|46437.6|5
1739270850000|2025-02-11 10:47:30|46460.5|46440.5|46463|46443|46463|46443|46460.5|46440.5|0
1739270860000|2025-02-11 10:47:40|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46460.1|46440.1|2
1739270870000|2025-02-11 10:47:50|46460.5|46440.5|46455.1|46435.1|46462.6|46442.6|46454.8|46434.8|39
1739270880000|2025-02-11 10:48:00|46457.3|46437.3|46448|46428|46458|46438|46448|46428|12
1739270890000|2025-02-11 10:48:10|46447.6|46427.6|46450.1|46430.1|46450.1|46430.1|46447.6|46427.6|8
1739270900000|2025-02-11 10:48:20|46452.3|46432.3|46454.8|46434.8|46454.8|46434.8|46452.3|46432.3|2
1739270910000|2025-02-11 10:48:30|46455.1|46435.1|46460.9|46440.9|46460.9|46440.9|46455.1|46435.1|3
1739270920000|2025-02-11 10:48:40|46460.5|46440.5|46460.5|46440.5|46460.9|46440.9|46460.5|46440.5|3
1739270930000|2025-02-11 10:48:50|46458|46438|46457.6|46437.6|46458|46438|46457.6|46437.6|16
1739270940000|2025-02-11 10:49:00|46456.9|46436.9|46442.6|46422.6|46456.9|46436.9|46440.1|46420.1|38
1739270950000|2025-02-11 10:49:10|46445.1|46425.1|46447.6|46427.6|46452.6|46432.6|46445.1|46425.1|14
1739270960000|2025-02-11 10:49:20|46444.8|46424.8|46440.1|46420.1|46444.8|46424.8|46440.1|46420.1|18
1739270970000|2025-02-11 10:49:30|46440.5|46420.5|46445.1|46425.1|46445.1|46425.1|46440.1|46420.1|9
1739270980000|2025-02-11 10:49:40|46445.5|46425.5|46448|46428|46450.5|46430.5|46445.5|46425.5|9
1739270990000|2025-02-11 10:49:50|46447.6|46427.6|46445.5|46425.5|46447.6|46427.6|46445.5|46425.5|13
1739271000000|2025-02-11 10:50:00|46444.4|46424.4|46452.6|46432.6|46452.6|46432.6|46444.4|46424.4|20
1739271010000|2025-02-11 10:50:10|46454.8|46434.8|46450.1|46430.1|46454.8|46434.8|46450.1|46430.1|25
1739271020000|2025-02-11 10:50:20|46448|46428|46450.1|46430.1|46450.1|46430.1|46448|46428|6
1739271030000|2025-02-11 10:50:30|||||||||6
1739271040000|2025-02-11 10:50:40|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|4
1739271050000|2025-02-11 10:50:50|46450.1|46430.1|46447.3|46427.3|46452.6|46432.6|46447.3|46427.3|11
1739271060000|2025-02-11 10:51:00|46444.8|46424.8|46427.6|46407.6|46444.8|46424.8|46425.1|46405.1|19
1739271070000|2025-02-11 10:51:10|46424.8|46404.8|46382.6|46362.6|46424.8|46404.8|46382.6|46362.6|115
1739271080000|2025-02-11 10:51:20|46382.3|46362.3|46394.8|46374.8|46395.1|46375.1|46380.1|46360.1|55
1739271090000|2025-02-11 10:51:30|46395.1|46375.1|46407.6|46387.6|46407.6|46387.6|46395.1|46375.1|2
1739271100000|2025-02-11 10:51:40|46410.1|46390.1|46410.1|46390.1|46414.8|46394.8|46410.1|46390.1|4
1739271110000|2025-02-11 10:51:50|46412.6|46392.6|46413|46393|46413|46393|46410.1|46390.1|2
1739271120000|2025-02-11 10:52:00|46412.6|46392.6|46413|46393|46413|46393|46412.6|46392.6|1
1739271130000|2025-02-11 10:52:10|46410.5|46390.5|46390.1|46370.1|46410.5|46390.5|46390.1|46370.1|11
1739271140000|2025-02-11 10:52:20|46387.6|46367.6|46387.6|46367.6|46390.1|46370.1|46387.6|46367.6|4
1739271150000|2025-02-11 10:52:30|46388|46368|46385.5|46365.5|46389.8|46369.8|46382.3|46362.3|19
1739271160000|2025-02-11 10:52:40|46385.9|46365.9|46385.1|46365.1|46385.9|46365.9|46385.1|46365.1|10
1739271170000|2025-02-11 10:52:50|46380.1|46360.1|46377.6|46357.6|46380.1|46360.1|46377.6|46357.6|5
1739271180000|2025-02-11 10:53:00|46361.9|46341.9|46362.3|46342.3|46372.6|46352.6|46360.1|46340.1|62
1739271190000|2025-02-11 10:53:10|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|46355.1|46335.1|3
1739271200000|2025-02-11 10:53:20|46362.6|46342.6|46365.2|46345.2|46365.2|46345.2|46362.6|46342.6|0
1739271210000|2025-02-11 10:53:30|46355.2|46335.2|46350.2|46330.2|46355.2|46335.2|46349.8|46329.8|10
1739271220000|2025-02-11 10:53:40|46343|46323|46336.5|46316.5|46345.2|46325.2|46300.2|46280.2|111
1739271230000|2025-02-11 10:53:50|46336.9|46316.9|46325.2|46305.2|46339|46319|46325.2|46305.2|13
1739271240000|2025-02-11 10:54:00|46330.2|46310.2|46345.2|46325.2|46348|46328|46330.2|46310.2|38
1739271250000|2025-02-11 10:54:10|46344.8|46324.8|46342.7|46322.7|46345.2|46325.2|46342.7|46322.7|6
1739271260000|2025-02-11 10:54:20|46342.3|46322.3|46330.2|46310.2|46342.3|46322.3|46330.2|46310.2|16
1739271270000|2025-02-11 10:54:30|46328.3|46308.3|46315.2|46295.2|46328.3|46308.3|46305.2|46285.2|33
1739271280000|2025-02-11 10:54:40|46312.7|46292.7|46310.2|46290.2|46312.7|46292.7|46310.2|46290.2|11
1739271290000|2025-02-11 10:54:50|46310.5|46290.5|46310.2|46290.2|46315.2|46295.2|46310.2|46290.2|7
1739271300000|2025-02-11 10:55:00|46312.7|46292.7|46297.7|46277.7|46312.7|46292.7|46295.2|46275.2|14
1739271310000|2025-02-11 10:55:10|46299.8|46279.8|46285.5|46265.5|46300.2|46280.2|46285.5|46265.5|21
1739271320000|2025-02-11 10:55:20|46288|46268|46307.3|46287.3|46307.3|46287.3|46288|46268|20
1739271330000|2025-02-11 10:55:30|46307.7|46287.7|46320.2|46300.2|46320.2|46300.2|46307.7|46287.7|7
1739271340000|2025-02-11 10:55:40|46319.8|46299.8|46324.8|46304.8|46332.7|46312.7|46317.7|46297.7|15
1739271350000|2025-02-11 10:55:50|46322.7|46302.7|46323|46303|46323|46303|46320.2|46300.2|7
1739271360000|2025-02-11 10:56:00|46325.2|46305.2|46317.3|46297.3|46327.7|46307.7|46315.2|46295.2|19
1739271370000|2025-02-11 10:56:10|46315.2|46295.2|46318|46298|46318|46298|46313|46293|17
1739271380000|2025-02-11 10:56:20|46315.5|46295.5|46302.7|46282.7|46315.5|46295.5|46300.2|46280.2|27
1739271390000|2025-02-11 10:56:30|46307.7|46287.7|46315.2|46295.2|46315.2|46295.2|46307.7|46287.7|3
1739271400000|2025-02-11 10:56:40|46312.7|46292.7|46312.7|46292.7|46315.2|46295.2|46312.7|46292.7|4
1739271410000|2025-02-11 10:56:50|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|2
1739271420000|2025-02-11 10:57:00|46308|46288|46307.7|46287.7|46308|46288|46307.7|46287.7|0
1739271430000|2025-02-11 10:57:10|46308|46288|46307.7|46287.7|46312.7|46292.7|46307.7|46287.7|10
1739271440000|2025-02-11 10:57:20|46302.7|46282.7|46300.2|46280.2|46302.7|46282.7|46300.2|46280.2|4
1739271450000|2025-02-11 10:57:30|46299.8|46279.8|46295.2|46275.2|46299.8|46279.8|46295.2|46275.2|14
1739271460000|2025-02-11 10:57:40|46294.4|46274.4|46280.2|46260.2|46294.4|46274.4|46280.2|46260.2|25
1739271470000|2025-02-11 10:57:50|46282.3|46262.3|46280.2|46260.2|46282.3|46262.3|46277.7|46257.7|19
1739271480000|2025-02-11 10:58:00|46277.7|46257.7|46280.2|46260.2|46280.2|46260.2|46277.7|46257.7|1
1739271490000|2025-02-11 10:58:10|46278|46258|46292.7|46272.7|46292.7|46272.7|46278|46258|15
1739271500000|2025-02-11 10:58:20|46294.8|46274.8|46297.7|46277.7|46297.7|46277.7|46294.8|46274.8|5
1739271510000|2025-02-11 10:58:30|46298|46278|46304.8|46284.8|46305.5|46285.5|46297.7|46277.7|6
1739271520000|2025-02-11 10:58:40|46302.7|46282.7|46302.3|46282.3|46302.7|46282.7|46302.3|46282.3|6
1739271530000|2025-02-11 10:58:50|46305.5|46285.5|46304.8|46284.8|46310.2|46290.2|46304.8|46284.8|22
1739271540000|2025-02-11 10:59:00|46302.3|46282.3|46297.7|46277.7|46310.2|46290.2|46297.7|46277.7|13
1739271550000|2025-02-11 10:59:10|46297.3|46277.3|46297.3|46277.3|46297.3|46277.3|46297.3|46277.3|7
1739271560000|2025-02-11 10:59:20|46294.8|46274.8|46310.2|46290.2|46310.2|46290.2|46294.8|46274.8|7
1739271570000|2025-02-11 10:59:30|46312.3|46292.3|46317.7|46297.7|46318|46298|46312.3|46292.3|17
1739271580000|2025-02-11 10:59:40|46315.2|46295.2|46315.2|46295.2|46315.2|46295.2|46314.8|46294.8|2
1739271590000|2025-02-11 10:59:50|46312.7|46292.7|46315.2|46295.2|46315.2|46295.2|46312.7|46292.7|5
1739271600000|2025-02-11 11:00:00|46308|46288|46290.5|46270.5|46308|46288|46290.5|46270.5|11
1739271610000|2025-02-11 11:00:10|46285.9|46265.9|46300.2|46280.2|46305.2|46285.2|46285.9|46265.9|15
1739271620000|2025-02-11 11:00:20|46300.6|46280.6|46300.2|46280.2|46302.7|46282.7|46300.2|46280.2|4
1739271630000|2025-02-11 11:00:30|46297.7|46277.7|46305.2|46285.2|46305.2|46285.2|46297.7|46277.7|6
1739271640000|2025-02-11 11:00:40|46305.6|46285.6|46302.7|46282.7|46310.2|46290.2|46300.2|46280.2|12
1739271650000|2025-02-11 11:00:50|46297.3|46277.3|46290.2|46270.2|46297.3|46277.3|46290.2|46270.2|3
1739271660000|2025-02-11 11:01:00|46290.6|46270.6|46282.7|46262.7|46292.7|46272.7|46282.7|46262.7|23
1739271670000|2025-02-11 11:01:10|46284.8|46264.8|46288.1|46268.1|46288.1|46268.1|46284.8|46264.8|5
1739271680000|2025-02-11 11:01:20|46290.2|46270.2|46292.7|46272.7|46292.7|46272.7|46290.2|46270.2|0
1739271690000|2025-02-11 11:01:30|46293.1|46273.1|46297.7|46277.7|46297.7|46277.7|46293.1|46273.1|4
1739271700000|2025-02-11 11:01:40|46292.7|46272.7|46290.2|46270.2|46298.1|46278.1|46287.7|46267.7|11
1739271710000|2025-02-11 11:01:50|46292.3|46272.3|46280.2|46260.2|46292.7|46272.7|46275.9|46255.9|7
1739271720000|2025-02-11 11:02:00|46275.2|46255.2|46265.2|46245.2|46275.2|46255.2|46265.2|46245.2|17
1739271730000|2025-02-11 11:02:10|46264.8|46244.8|46265.2|46245.2|46267.7|46247.7|46260.2|46240.2|12
1739271740000|2025-02-11 11:02:20|46265.6|46245.6|46285.6|46265.6|46285.6|46265.6|46265.6|46245.6|29
1739271750000|2025-02-11 11:02:30|46283.4|46263.4|46292.7|46272.7|46300.2|46280.2|46283.4|46263.4|26
1739271760000|2025-02-11 11:02:40|46288.1|46268.1|46280.9|46260.9|46288.1|46268.1|46280.6|46260.6|7
1739271770000|2025-02-11 11:02:50|46283.1|46263.1|46285.6|46265.6|46285.6|46265.6|46280.6|46260.6|10
1739271780000|2025-02-11 11:03:00|46288.1|46268.1|46280.6|46260.6|46288.1|46268.1|46275.6|46255.6|31
1739271790000|2025-02-11 11:03:10|46285.9|46265.9|46298.1|46278.1|46300.2|46280.2|46285.9|46265.9|15
1739271800000|2025-02-11 11:03:20|46298.4|46278.4|46305.2|46285.2|46305.2|46285.2|46298.4|46278.4|9
1739271810000|2025-02-11 11:03:30|46305.6|46285.6|46305.2|46285.2|46322.7|46302.7|46301.3|46281.3|28
1739271820000|2025-02-11 11:03:40|46300.9|46280.9|46310.2|46290.2|46314.8|46294.8|46297.3|46277.3|80
1739271830000|2025-02-11 11:03:50|46315.2|46295.2|46345.2|46325.2|46346.3|46326.3|46315.2|46295.2|39
1739271840000|2025-02-11 11:04:00|46345.6|46325.6|46335.2|46315.2|46350.2|46330.2|46325.2|46305.2|73
1739271850000|2025-02-11 11:04:10|46335.6|46315.6|46325.6|46305.6|46337.7|46317.7|46325.6|46305.6|36
1739271860000|2025-02-11 11:04:20|46327.7|46307.7|46325.2|46305.2|46330.2|46310.2|46325.2|46305.2|3
1739271870000|2025-02-11 11:04:30|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|5
1739271880000|2025-02-11 11:04:40|46322.7|46302.7|46320.6|46300.6|46322.7|46302.7|46320.6|46300.6|1
1739271890000|2025-02-11 11:04:50|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|46320.2|46300.2|3
1739271900000|2025-02-11 11:05:00|46325.6|46305.6|46335.2|46315.2|46338.1|46318.1|46325.6|46305.6|38
1739271910000|2025-02-11 11:05:10|46337.7|46317.7|46335.2|46315.2|46337.7|46317.7|46335.2|46315.2|6
1739271920000|2025-02-11 11:05:20|46333.1|46313.1|46330.6|46310.6|46333.1|46313.1|46330.6|46310.6|0
1739271930000|2025-02-11 11:05:30|46330.9|46310.9|46330.6|46310.6|46330.9|46310.9|46328.4|46308.4|4
1739271940000|2025-02-11 11:05:40|46330.9|46310.9|46333.4|46313.4|46333.4|46313.4|46330.9|46310.9|2
1739271950000|2025-02-11 11:05:50|46335.6|46315.6|46335.2|46315.2|46344.4|46324.4|46335.2|46315.2|9
1739271960000|2025-02-11 11:06:00|||||||||1
1739271970000|2025-02-11 11:06:10|46333.1|46313.1|46330.2|46310.2|46333.1|46313.1|46330.2|46310.2|4
1739271980000|2025-02-11 11:06:20|46328.1|46308.1|46328.1|46308.1|46328.1|46308.1|46325.6|46305.6|1
1739271990000|2025-02-11 11:06:30|46330.2|46310.2|46330.9|46310.9|46330.9|46310.9|46330.2|46310.2|7
1739272000000|2025-02-11 11:06:40|46333.1|46313.1|46340.9|46320.9|46343.1|46323.1|46333.1|46313.1|10
1739272010000|2025-02-11 11:06:50|46340.2|46320.2|46340.2|46320.2|46340.2|46320.2|46340.2|46320.2|6
1739272020000|2025-02-11 11:07:00|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|2
1739272030000|2025-02-11 11:07:10|46338.1|46318.1|46332.7|46312.7|46338.1|46318.1|46332.7|46312.7|1
1739272040000|2025-02-11 11:07:20|46333.1|46313.1|46333.1|46313.1|46333.1|46313.1|46333.1|46313.1|8
1739272050000|2025-02-11 11:07:30|46330.2|46310.2|46320.2|46300.2|46330.2|46310.2|46320.2|46300.2|7
1739272060000|2025-02-11 11:07:40|||||||||1
1739272070000|2025-02-11 11:07:50|46320.6|46300.6|46320.2|46300.2|46320.6|46300.6|46320.2|46300.2|6
1739272080000|2025-02-11 11:08:00|46319.8|46299.8|46305.2|46285.2|46319.8|46299.8|46305.2|46285.2|12
1739272090000|2025-02-11 11:08:10|46307.3|46287.3|46300.2|46280.2|46307.7|46287.7|46297.7|46277.7|11
1739272100000|2025-02-11 11:08:20|46310.2|46290.2|46305.2|46285.2|46312.3|46292.3|46305.2|46285.2|12
1739272110000|2025-02-11 11:08:30|46305.6|46285.6|46304.8|46284.8|46307.7|46287.7|46304.8|46284.8|2
1739272120000|2025-02-11 11:08:40|46302.7|46282.7|46302.3|46282.3|46302.7|46282.7|46302.3|46282.3|1
1739272130000|2025-02-11 11:08:50|46303.1|46283.1|46300.2|46280.2|46305.2|46285.2|46300.2|46280.2|22
1739272140000|2025-02-11 11:09:00|46300.6|46280.6|46300.2|46280.2|46300.6|46280.6|46300.2|46280.2|3
1739272150000|2025-02-11 11:09:10|46300.6|46280.6|46309.8|46289.8|46309.8|46289.8|46300.2|46280.2|17
1739272160000|2025-02-11 11:09:20|46305.2|46285.2|46307.7|46287.7|46307.7|46287.7|46305.2|46285.2|9
1739272170000|2025-02-11 11:09:30|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|3
1739272180000|2025-02-11 11:09:40|46313.1|46293.1|46317.7|46297.7|46317.7|46297.7|46313.1|46293.1|0
1739272190000|2025-02-11 11:09:50|46318.1|46298.1|46316|46296|46320.2|46300.2|46316|46296|6
1739272200000|2025-02-11 11:10:00|46315.6|46295.6|46320.2|46300.2|46320.2|46300.2|46315.6|46295.6|3
1739272210000|2025-02-11 11:10:10|46317.7|46297.7|46320.2|46300.2|46320.2|46300.2|46317.7|46297.7|15
1739272220000|2025-02-11 11:10:20|46317.7|46297.7|46320.2|46300.2|46320.2|46300.2|46315.2|46295.2|5
1739272230000|2025-02-11 11:10:30|46321|46301|46321|46301|46321|46301|46321|46301|1
1739272240000|2025-02-11 11:10:40|46320.6|46300.6|46320.6|46300.6|46320.6|46300.6|46320.6|46300.6|2
1739272260000|2025-02-11 11:11:00|46321|46301|46321|46301|46321|46301|46321|46301|3
1739272270000|2025-02-11 11:11:10|46320.6|46300.6|46317.7|46297.7|46320.6|46300.6|46317.7|46297.7|7
1739272280000|2025-02-11 11:11:20|46317.3|46297.3|46312.7|46292.7|46319.5|46299.5|46312.7|46292.7|5
1739272290000|2025-02-11 11:11:30|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|6
1739272300000|2025-02-11 11:11:40|46309.8|46289.8|46315.2|46295.2|46315.2|46295.2|46309.8|46289.8|2
1739272310000|2025-02-11 11:11:50|46317.3|46297.3|46320.2|46300.2|46320.2|46300.2|46317.3|46297.3|1
1739272320000|2025-02-11 11:12:00|46319.8|46299.8|46310.2|46290.2|46319.8|46299.8|46310.2|46290.2|5
1739272340000|2025-02-11 11:12:20|46309.5|46289.5|46308.1|46288.1|46310.2|46290.2|46305.2|46285.2|0
1739272350000|2025-02-11 11:12:30|46312.7|46292.7|46320.2|46300.2|46320.2|46300.2|46310.6|46290.6|2
1739272360000|2025-02-11 11:12:40|46318.1|46298.1|46320.2|46300.2|46320.2|46300.2|46318.1|46298.1|3
1739272380000|2025-02-11 11:13:00|46317.7|46297.7|46315.2|46295.2|46317.7|46297.7|46314.8|46294.8|6
1739272390000|2025-02-11 11:13:10|46311|46291|46308.5|46288.5|46311|46291|46308.5|46288.5|21
1739272400000|2025-02-11 11:13:20|46312.7|46292.7|46327.7|46307.7|46327.7|46307.7|46312.7|46292.7|8
1739272410000|2025-02-11 11:13:30|46330.2|46310.2|46336|46316|46336|46316|46330.2|46310.2|1
1739272420000|2025-02-11 11:13:40|46338.5|46318.5|46336|46316|46338.5|46318.5|46336|46316|0
1739272430000|2025-02-11 11:13:50|46338.5|46318.5|46336|46316|46338.5|46318.5|46336|46316|2
1739272440000|2025-02-11 11:14:00|46335.6|46315.6|46333.1|46313.1|46335.6|46315.6|46333.1|46313.1|8
1739272450000|2025-02-11 11:14:10|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46330.2|46310.2|9
1739272470000|2025-02-11 11:14:30|46332.3|46312.3|46332.7|46312.7|46332.7|46312.7|46329.8|46309.8|4
1739272480000|2025-02-11 11:14:40|46337.7|46317.7|46337.7|46317.7|46337.7|46317.7|46337.7|46317.7|5
1739272490000|2025-02-11 11:14:50|46339.8|46319.8|46338.1|46318.1|46339.8|46319.8|46337.7|46317.7|11
1739272500000|2025-02-11 11:15:00|46337.7|46317.7|46338.1|46318.1|46338.1|46318.1|46337.7|46317.7|1
1739272510000|2025-02-11 11:15:10|||||||||1
1739272520000|2025-02-11 11:15:20|46350.2|46330.2|46350.2|46330.2|46355.2|46335.2|46350.2|46330.2|9
1739272530000|2025-02-11 11:15:30|46349.9|46329.9|46350.2|46330.2|46350.2|46330.2|46347.7|46327.7|6
1739272540000|2025-02-11 11:15:40|46352.7|46332.7|46357.7|46337.7|46360.2|46340.2|46352.7|46332.7|6
1739272550000|2025-02-11 11:15:50|46355.2|46335.2|46357.7|46337.7|46357.7|46337.7|46355.2|46335.2|3
1739272560000|2025-02-11 11:16:00|46352.7|46332.7|46352.7|46332.7|46352.7|46332.7|46352.7|46332.7|8
1739272570000|2025-02-11 11:16:10|||||||||3
1739272580000|2025-02-11 11:16:20|46355.2|46335.2|46357.7|46337.7|46357.7|46337.7|46353.1|46333.1|3
1739272590000|2025-02-11 11:16:30|46355.6|46335.6|46355.2|46335.2|46355.6|46335.6|46352.7|46332.7|6
1739272600000|2025-02-11 11:16:40|46354.9|46334.9|46350.2|46330.2|46354.9|46334.9|46350.2|46330.2|4
1739272610000|2025-02-11 11:16:50|46348.1|46328.1|46345.2|46325.2|46348.1|46328.1|46340.2|46320.2|13
1739272620000|2025-02-11 11:17:00|46346|46326|46342.7|46322.7|46346|46326|46342.7|46322.7|4
1739272630000|2025-02-11 11:17:10|||||||||8
1739272640000|2025-02-11 11:17:20|46345.2|46325.2|46347.7|46327.7|46347.7|46327.7|46345.2|46325.2|2
1739272650000|2025-02-11 11:17:30|46352.7|46332.7|46352.7|46332.7|46355.2|46335.2|46352.7|46332.7|9
1739272660000|2025-02-11 11:17:40|46350.6|46330.6|46350.2|46330.2|46350.6|46330.6|46350.2|46330.2|5
1739272670000|2025-02-11 11:17:50|46352.4|46332.4|46349.9|46329.9|46352.4|46332.4|46349.9|46329.9|3
1739272680000|2025-02-11 11:18:00|46350.2|46330.2|46349.9|46329.9|46350.2|46330.2|46349.9|46329.9|10
1739272690000|2025-02-11 11:18:10|46350.2|46330.2|46352.4|46332.4|46352.4|46332.4|46350.2|46330.2|2
1739272710000|2025-02-11 11:18:30|||||||||1
1739272730000|2025-02-11 11:18:50|||||||||2
1739272740000|2025-02-11 11:19:00|46350.2|46330.2|46352.4|46332.4|46352.4|46332.4|46350.2|46330.2|1
1739272750000|2025-02-11 11:19:10|46352|46332|46344.9|46324.9|46352|46332|46344.9|46324.9|22
1739272760000|2025-02-11 11:19:20|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|0
1739272780000|2025-02-11 11:19:40|46342.4|46322.4|46350.2|46330.2|46351|46331|46340.2|46320.2|25
1739272790000|2025-02-11 11:19:50|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|10
1739272800000|2025-02-11 11:20:00|46345.6|46325.6|46345.6|46325.6|46345.6|46325.6|46345.6|46325.6|5
1739272810000|2025-02-11 11:20:10|||||||||3
1739272820000|2025-02-11 11:20:20|46343.1|46323.1|46345.6|46325.6|46345.6|46325.6|46343.1|46323.1|0
1739272830000|2025-02-11 11:20:30|46343.1|46323.1|46342.7|46322.7|46343.1|46323.1|46342.7|46322.7|2
1739272840000|2025-02-11 11:20:40|46329.9|46309.9|46325.6|46305.6|46329.9|46309.9|46322.7|46302.7|11
1739272850000|2025-02-11 11:20:50|46325.2|46305.2|46330.2|46310.2|46330.2|46310.2|46325.2|46305.2|4
1739272860000|2025-02-11 11:21:00|||||||||1
1739272870000|2025-02-11 11:21:10|46327.7|46307.7|46325.2|46305.2|46327.7|46307.7|46325.2|46305.2|8
1739272900000|2025-02-11 11:21:40|46333.9|46313.9|46333.5|46313.5|46333.9|46313.9|46331|46311|69
1739272920000|2025-02-11 11:22:00|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|1
1739272930000|2025-02-11 11:22:10|46336|46316|46336|46316|46336|46316|46333.9|46313.9|0
1739272940000|2025-02-11 11:22:20|||||||||2
1739272950000|2025-02-11 11:22:30|46333.5|46313.5|46331|46311|46333.5|46313.5|46331|46311|4
1739272960000|2025-02-11 11:22:40|46333.1|46313.1|46331|46311|46335.6|46315.6|46331|46311|2
1739272970000|2025-02-11 11:22:50|46331.4|46311.4|46328.5|46308.5|46331.4|46311.4|46328.5|46308.5|8
1739272980000|2025-02-11 11:23:00|46325.3|46305.3|46321|46301|46325.3|46305.3|46321|46301|4
1739272990000|2025-02-11 11:23:10|46320.6|46300.6|46321|46301|46321|46301|46320.6|46300.6|1
1739273020000|2025-02-11 11:23:40|46320.6|46300.6|46310.6|46290.6|46320.6|46300.6|46310.6|46290.6|8
1739273030000|2025-02-11 11:23:50|46311|46291|46306|46286|46313.1|46293.1|46306|46286|4
1739273040000|2025-02-11 11:24:00|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|46305.6|46285.6|6
1739273050000|2025-02-11 11:24:10|46301|46281|46301|46281|46301|46281|46300.6|46280.6|14
1739273060000|2025-02-11 11:24:20|46308.5|46288.5|46308.1|46288.1|46316|46296|46308.1|46288.1|7
1739273070000|2025-02-11 11:24:30|46306|46286|46311|46291|46311|46291|46306|46286|6
1739273090000|2025-02-11 11:24:50|46313.5|46293.5|46311|46291|46313.5|46293.5|46311|46291|1
1739273100000|2025-02-11 11:25:00|46311.4|46291.4|46313.5|46293.5|46313.5|46293.5|46311|46291|5
1739273110000|2025-02-11 11:25:10|46311|46291|46313.5|46293.5|46313.5|46293.5|46311|46291|0
1739273120000|2025-02-11 11:25:20|46311|46291|46311|46291|46311|46291|46311|46291|7
1739273130000|2025-02-11 11:25:30|46310.6|46290.6|46311|46291|46313.5|46293.5|46308.5|46288.5|6
1739273140000|2025-02-11 11:25:40|46313.5|46293.5|46316|46296|46316|46296|46313.5|46293.5|25
1739273150000|2025-02-11 11:25:50|46318.5|46298.5|46321|46301|46321|46301|46318.5|46298.5|1
1739273160000|2025-02-11 11:26:00|46318.5|46298.5|46321|46301|46321|46301|46316.4|46296.4|19
1739273170000|2025-02-11 11:26:10|46320.6|46300.6|46318.5|46298.5|46320.6|46300.6|46318.5|46298.5|2
1739273180000|2025-02-11 11:26:20|46316|46296|46313.5|46293.5|46321|46301|46313.5|46293.5|9
1739273190000|2025-02-11 11:26:30|46313.9|46293.9|46321|46301|46321|46301|46313.9|46293.9|10
1739273200000|2025-02-11 11:26:40|46318.9|46298.9|46316|46296|46321|46301|46316|46296|6
1739273210000|2025-02-11 11:26:50|46316.4|46296.4|46316.4|46296.4|46316.4|46296.4|46316.4|46296.4|2
1739273220000|2025-02-11 11:27:00|46316|46296|46316|46296|46316|46296|46316|46296|4
1739273230000|2025-02-11 11:27:10|46313.9|46293.9|46308.9|46288.9|46313.9|46293.9|46306|46286|19
1739273240000|2025-02-11 11:27:20|||||||||1
1739273250000|2025-02-11 11:27:30|46308.1|46288.1|46301|46281|46308.1|46288.1|46301|46281|16
1739273260000|2025-02-11 11:27:40|46298.9|46278.9|46281|46261|46298.9|46278.9|46280.6|46260.6|32
1739273270000|2025-02-11 11:27:50|46286|46266|46286|46266|46286|46266|46286|46266|5
1739273280000|2025-02-11 11:28:00|46291|46271|46278.5|46258.5|46291|46271|46276|46256|23
1739273290000|2025-02-11 11:28:10|46278.9|46258.9|46256|46236|46278.9|46258.9|46256|46236|71
1739273300000|2025-02-11 11:28:20|46256.8|46236.8|46266|46246|46266|46246|46256.8|46236.8|37
1739273310000|2025-02-11 11:28:30|46266.4|46246.4|46266.4|46246.4|46266.4|46246.4|46266.4|46246.4|5
1739273320000|2025-02-11 11:28:40|46266.8|46246.8|46269.3|46249.3|46269.3|46249.3|46266.8|46246.8|34
1739273330000|2025-02-11 11:28:50|46272.2|46252.2|46284.3|46264.3|46284.3|46264.3|46272.2|46252.2|26
1739273340000|2025-02-11 11:29:00|46286.8|46266.8|46291.8|46271.8|46291.8|46271.8|46286.8|46266.8|8
1739273350000|2025-02-11 11:29:10|46292.2|46272.2|46289.3|46269.3|46292.2|46272.2|46289.3|46269.3|7
1739273360000|2025-02-11 11:29:20|46292.2|46272.2|46292.5|46272.5|46292.5|46272.5|46292.2|46272.2|33
1739273370000|2025-02-11 11:29:30|46295|46275|46296.8|46276.8|46297.5|46277.5|46289.3|46269.3|48
1739273380000|2025-02-11 11:29:40|46299.3|46279.3|46311.4|46291.4|46311.4|46291.4|46299.3|46279.3|129
1739273390000|2025-02-11 11:29:50|46313.5|46293.5|46291|46271|46313.5|46293.5|46286|46266|38
1739273400000|2025-02-11 11:30:00|46293.5|46273.5|46288.9|46268.9|46296.8|46276.8|46288.9|46268.9|199
1739273410000|2025-02-11 11:30:10|46291.4|46271.4|46291.8|46271.8|46291.8|46271.8|46291.4|46271.4|7
1739273420000|2025-02-11 11:30:20|46292.2|46272.2|46289.3|46269.3|46294.7|46274.7|46289.3|46269.3|60
1739273430000|2025-02-11 11:30:30|46291.8|46271.8|46286.4|46266.4|46291.8|46271.8|46286.4|46266.4|9
1739273440000|2025-02-11 11:30:40|46289.3|46269.3|46289.3|46269.3|46289.3|46269.3|46289.3|46269.3|0
1739273450000|2025-02-11 11:30:50|46289.7|46269.7|46291.8|46271.8|46291.8|46271.8|46289.7|46269.7|7
1739273460000|2025-02-11 11:31:00|46292.2|46272.2|46299.3|46279.3|46299.3|46279.3|46292.2|46272.2|5
1739273470000|2025-02-11 11:31:10|46301.8|46281.8|46302.2|46282.2|46302.2|46282.2|46301.8|46281.8|16
1739273480000|2025-02-11 11:31:20|46304.7|46284.7|46298.9|46278.9|46304.7|46284.7|46298.9|46278.9|8
1739273490000|2025-02-11 11:31:30|46296.8|46276.8|46296.8|46276.8|46301|46281|46296.8|46276.8|4
1739273500000|2025-02-11 11:31:40|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|2
1739273510000|2025-02-11 11:31:50|46303.5|46283.5|46301.8|46281.8|46303.5|46283.5|46301.8|46281.8|3
1739273520000|2025-02-11 11:32:00|46301.4|46281.4|46299.3|46279.3|46301.4|46281.4|46299.3|46279.3|6
1739273540000|2025-02-11 11:32:20|46297.2|46277.2|46299.3|46279.3|46299.3|46279.3|46296.8|46276.8|1
1739273550000|2025-02-11 11:32:30|46296.8|46276.8|46294.3|46274.3|46296.8|46276.8|46291.8|46271.8|5
1739273560000|2025-02-11 11:32:40|46294.7|46274.7|46291.8|46271.8|46294.7|46274.7|46291.8|46271.8|1
1739273570000|2025-02-11 11:32:50|46284.3|46264.3|46276.8|46256.8|46284.3|46264.3|46276.8|46256.8|13
1739273580000|2025-02-11 11:33:00|46274.3|46254.3|46271.8|46251.8|46274.7|46254.7|46271.8|46251.8|8
1739273590000|2025-02-11 11:33:10|46271.4|46251.4|46269.7|46249.7|46271.8|46251.8|46266.8|46246.8|108
1739273600000|2025-02-11 11:33:20|46267.5|46247.5|46266.8|46246.8|46267.5|46247.5|46264.3|46244.3|127
1739273610000|2025-02-11 11:33:30|46264.7|46244.7|46256.8|46236.8|46266.8|46246.8|46254.3|46234.3|33
1739273620000|2025-02-11 11:33:40|46252.5|46232.5|46247.5|46227.5|46252.5|46232.5|46247.5|46227.5|8
1739273630000|2025-02-11 11:33:50|46251.8|46231.8|46252.5|46232.5|46252.5|46232.5|46251.8|46231.8|3
1739273640000|2025-02-11 11:34:00|46250|46230|46247.5|46227.5|46252.5|46232.5|46247.5|46227.5|5
1739273650000|2025-02-11 11:34:10|46249.7|46229.7|46260.4|46240.4|46260.4|46240.4|46249.7|46229.7|9
1739273660000|2025-02-11 11:34:20|46262.5|46242.5|46272.9|46252.9|46272.9|46252.9|46262.5|46242.5|81
1739273670000|2025-02-11 11:34:30|46275|46255|46276.8|46256.8|46276.8|46256.8|46272.5|46252.5|7
1739273680000|2025-02-11 11:34:40|46279.7|46259.7|46289.7|46269.7|46289.7|46269.7|46279.7|46259.7|18
1739273690000|2025-02-11 11:34:50|46290|46270|46294.7|46274.7|46294.7|46274.7|46288.3|46268.3|99
1739273700000|2025-02-11 11:35:00|46292.5|46272.5|46291.8|46271.8|46292.5|46272.5|46291.8|46271.8|15
1739273710000|2025-02-11 11:35:10|46292.5|46272.5|46294.7|46274.7|46294.7|46274.7|46292.5|46272.5|9
1739273720000|2025-02-11 11:35:20|46299.7|46279.7|46299.7|46279.7|46299.7|46279.7|46299.7|46279.7|0
1739273730000|2025-02-11 11:35:30|46304.7|46284.7|46307.2|46287.2|46307.5|46287.5|46304.7|46284.7|14
1739273740000|2025-02-11 11:35:40|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|46307.2|46287.2|5
1739273750000|2025-02-11 11:35:50|46307.9|46287.9|46319.3|46299.3|46319.3|46299.3|46307.9|46287.9|6
1739273760000|2025-02-11 11:36:00|46319.7|46299.7|46317.6|46297.6|46319.7|46299.7|46317.2|46297.2|20
1739273770000|2025-02-11 11:36:10|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|0
1739273780000|2025-02-11 11:36:20|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|2
1739273790000|2025-02-11 11:36:30|46320.1|46300.1|46322.6|46302.6|46322.6|46302.6|46320.1|46300.1|7
1739273800000|2025-02-11 11:36:40|46325.1|46305.1|46322.6|46302.6|46325.1|46305.1|46322.6|46302.6|1
1739273810000|2025-02-11 11:36:50|46320.1|46300.1|46320.1|46300.1|46322.6|46302.6|46320.1|46300.1|3
1739273820000|2025-02-11 11:37:00|46319.7|46299.7|46319.3|46299.3|46319.7|46299.7|46317.6|46297.6|4
1739273830000|2025-02-11 11:37:10|46319.7|46299.7|46319.3|46299.3|46319.7|46299.7|46319.3|46299.3|3
1739273840000|2025-02-11 11:37:20|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|2
1739273870000|2025-02-11 11:37:50|46324.3|46304.3|46327.2|46307.2|46327.2|46307.2|46322.2|46302.2|9
1739273880000|2025-02-11 11:38:00|46327.6|46307.6|46341.8|46321.8|46341.8|46321.8|46327.6|46307.6|5
1739273890000|2025-02-11 11:38:10|||||||||2
1739273900000|2025-02-11 11:38:20|46344.7|46324.7|46344.3|46324.3|46347.2|46327.2|46344.3|46324.3|4
1739273910000|2025-02-11 11:38:30|46342.2|46322.2|46344.3|46324.3|46344.3|46324.3|46342.2|46322.2|7
1739273920000|2025-02-11 11:38:40|46342.2|46322.2|46342.2|46322.2|46342.6|46322.6|46342.2|46322.2|4
1739273930000|2025-02-11 11:38:50|46342.6|46322.6|46342.2|46322.2|46342.6|46322.6|46342.2|46322.2|6
1739273940000|2025-02-11 11:39:00|46342.9|46322.9|46346.8|46326.8|46347.2|46327.2|46342.9|46322.9|14
1739273950000|2025-02-11 11:39:10|46344.7|46324.7|46342.2|46322.2|46344.7|46324.7|46342.2|46322.2|1
1739273980000|2025-02-11 11:39:40|46347.2|46327.2|46347.2|46327.2|46347.2|46327.2|46347.2|46327.2|5
1739273990000|2025-02-11 11:39:50|||||||||3
1739274000000|2025-02-11 11:40:00|46349.7|46329.7|46347.2|46327.2|46349.7|46329.7|46347.2|46327.2|14
1739274010000|2025-02-11 11:40:10|46346.4|46326.4|46317.8|46297.8|46346.4|46326.4|46317.8|46297.8|32
1739274020000|2025-02-11 11:40:20|46318.2|46298.2|46310.3|46290.3|46320.3|46300.3|46310.3|46290.3|196
1739274030000|2025-02-11 11:40:30|46312.8|46292.8|46315.3|46295.3|46315.3|46295.3|46312.8|46292.8|67
1739274040000|2025-02-11 11:40:40|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|0
1739274050000|2025-02-11 11:40:50|||||||||2
1739274060000|2025-02-11 11:41:00|46318.2|46298.2|46317.8|46297.8|46318.2|46298.2|46315.7|46295.7|8
1739274080000|2025-02-11 11:41:20|46320.3|46300.3|46317.8|46297.8|46320.3|46300.3|46317.8|46297.8|1
1739274090000|2025-02-11 11:41:30|46314.6|46294.6|46309.9|46289.9|46314.6|46294.6|46309.9|46289.9|3
1739274110000|2025-02-11 11:41:50|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|2
1739274120000|2025-02-11 11:42:00|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|2
1739274130000|2025-02-11 11:42:10|46305.3|46285.3|46304.9|46284.9|46307.8|46287.8|46304.9|46284.9|4
1739274140000|2025-02-11 11:42:20|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|5
1739274160000|2025-02-11 11:42:40|46305.7|46285.7|46313.2|46293.2|46313.2|46293.2|46305.7|46285.7|4
1739274170000|2025-02-11 11:42:50|46311.1|46291.1|46310.7|46290.7|46311.1|46291.1|46310.7|46290.7|2
1739274180000|2025-02-11 11:43:00|46300.3|46280.3|46295.3|46275.3|46300.3|46280.3|46295.3|46275.3|2
1739274190000|2025-02-11 11:43:10|46297.8|46277.8|46296.1|46276.1|46297.8|46277.8|46293.2|46273.2|46
1739274200000|2025-02-11 11:43:20|46298.2|46278.2|46307.2|46287.2|46309.7|46289.7|46298.2|46278.2|254
1739274210000|2025-02-11 11:43:30|46308.9|46288.9|46309.3|46289.3|46309.3|46289.3|46304.3|46284.3|26
1739274220000|2025-02-11 11:43:40|46307.2|46287.2|46309.3|46289.3|46311.8|46291.8|46306.8|46286.8|187
1739274230000|2025-02-11 11:43:50|46307.6|46287.6|46304.3|46284.3|46307.6|46287.6|46304.3|46284.3|82
1739274240000|2025-02-11 11:44:00|46301.8|46281.8|46301.8|46281.8|46301.8|46281.8|46301.8|46281.8|0
1739274250000|2025-02-11 11:44:10|46304|46284|46304.3|46284.3|46304.3|46284.3|46304|46284|5
1739274260000|2025-02-11 11:44:20|46304.7|46284.7|46307.2|46287.2|46307.2|46287.2|46304.7|46284.7|3
1739274270000|2025-02-11 11:44:30|46306.5|46286.5|46301.8|46281.8|46306.5|46286.5|46301.8|46281.8|9
1739274280000|2025-02-11 11:44:40|46301.1|46281.1|46284.7|46264.7|46301.1|46281.1|46284.7|46264.7|10
1739274290000|2025-02-11 11:44:50|46279.3|46259.3|46279.3|46259.3|46279.3|46259.3|46279.3|46259.3|1
1739274300000|2025-02-11 11:45:00|46279|46259|46262.2|46242.2|46279|46259|46259.3|46239.3|318
1739274310000|2025-02-11 11:45:10|46262.6|46242.6|46267.2|46247.2|46267.2|46247.2|46262.6|46242.6|4
1739274320000|2025-02-11 11:45:20|46267.6|46247.6|46279|46259|46279|46259|46267.6|46247.6|2
1739274330000|2025-02-11 11:45:30|46279.3|46259.3|46281.5|46261.5|46281.5|46261.5|46279.3|46259.3|0
1739274340000|2025-02-11 11:45:40|46279.3|46259.3|46276.8|46256.8|46279.3|46259.3|46274|46254|8
1739274360000|2025-02-11 11:46:00|46276.5|46256.5|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|6
1739274370000|2025-02-11 11:46:10|46272.2|46252.2|46271.8|46251.8|46276.5|46256.5|46271.8|46251.8|4
1739274380000|2025-02-11 11:46:20|46271.5|46251.5|46254.7|46234.7|46271.5|46251.5|46254.3|46234.3|13
1739274390000|2025-02-11 11:46:30|46256.8|46236.8|46251.8|46231.8|46256.8|46236.8|46251.8|46231.8|12
1739274400000|2025-02-11 11:46:40|46252.2|46232.2|46254.3|46234.3|46254.3|46234.3|46252.2|46232.2|7
1739274410000|2025-02-11 11:46:50|46252.2|46232.2|46268.3|46248.3|46270.8|46250.8|46252.2|46232.2|649
1739274420000|2025-02-11 11:47:00|46266.2|46246.2|46273.7|46253.7|46275.8|46255.8|46266.2|46246.2|582
1739274430000|2025-02-11 11:47:10|46276.2|46256.2|46278.3|46258.3|46278.3|46258.3|46276.2|46256.2|10
1739274440000|2025-02-11 11:47:20|46283.3|46263.3|46288.7|46268.7|46288.7|46268.7|46283.3|46263.3|27
1739274450000|2025-02-11 11:47:30|||||||||1
1739274460000|2025-02-11 11:47:40|46296.2|46276.2|46293.3|46273.3|46296.6|46276.6|46293.3|46273.3|18
1739274470000|2025-02-11 11:47:50|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|46291.2|46271.2|8
1739274480000|2025-02-11 11:48:00|46291.6|46271.6|46303.3|46283.3|46303.3|46283.3|46291.6|46271.6|6
1739274490000|2025-02-11 11:48:10|46303.7|46283.7|46303.3|46283.3|46303.7|46283.7|46303.3|46283.3|6
1739274500000|2025-02-11 11:48:20|46301.2|46281.2|46299.1|46279.1|46301.6|46281.6|46296.6|46276.6|6
1739274510000|2025-02-11 11:48:30|||||||||4
1739274520000|2025-02-11 11:48:40|46299.5|46279.5|46301.6|46281.6|46303.7|46283.7|46299.1|46279.1|2
1739274530000|2025-02-11 11:48:50|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|2
1739274540000|2025-02-11 11:49:00|46303.7|46283.7|46304.1|46284.1|46304.1|46284.1|46301.6|46281.6|7
1739274560000|2025-02-11 11:49:20|46306.6|46286.6|46306.6|46286.6|46309.1|46289.1|46306.6|46286.6|7
1739274570000|2025-02-11 11:49:30|46306.2|46286.2|46301.6|46281.6|46306.2|46286.2|46301.6|46281.6|2
1739274580000|2025-02-11 11:49:40|46303.7|46283.7|46303|46283|46303.7|46283.7|46303|46283|9
1739274590000|2025-02-11 11:49:50|46300.8|46280.8|46303.3|46283.3|46303.7|46283.7|46300.8|46280.8|6
1739274600000|2025-02-11 11:50:00|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|3
1739274610000|2025-02-11 11:50:10|||||||||6
1739274620000|2025-02-11 11:50:20|46300.1|46280.1|46295.1|46275.1|46305.5|46285.5|46295.1|46275.1|101
1739274630000|2025-02-11 11:50:30|46292.6|46272.6|46295.1|46275.1|46295.1|46275.1|46292.6|46272.6|11
1739274640000|2025-02-11 11:50:40|46294|46274|46282.6|46262.6|46294|46274|46282.6|46262.6|14
1739274650000|2025-02-11 11:50:50|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|5
1739274660000|2025-02-11 11:51:00|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|11
1739274670000|2025-02-11 11:51:10|||||||||3
1739274680000|2025-02-11 11:51:20|46277.6|46257.6|46279.7|46259.7|46279.7|46259.7|46277.6|46257.6|59
1739274690000|2025-02-11 11:51:30|46279.4|46259.4|46277.2|46257.2|46279.4|46259.4|46277.2|46257.2|15
1739274700000|2025-02-11 11:51:40|46274.4|46254.4|46266.9|46246.9|46274.4|46254.4|46266.9|46246.9|12
1739274710000|2025-02-11 11:51:50|46269.4|46249.4|46269.4|46249.4|46269.4|46249.4|46269.4|46249.4|4
1739274720000|2025-02-11 11:52:00|46270.1|46250.1|46284.4|46264.4|46284.4|46264.4|46270.1|46250.1|12
1739274730000|2025-02-11 11:52:10|46283.6|46263.6|46284.4|46264.4|46284.4|46264.4|46279.4|46259.4|14
1739274740000|2025-02-11 11:52:20|46286.9|46266.9|46281.9|46261.9|46286.9|46266.9|46281.9|46261.9|9
1739274750000|2025-02-11 11:52:30|||||||||4
1739274760000|2025-02-11 11:52:40|46284.4|46264.4|46276.9|46256.9|46284.4|46264.4|46266.9|46246.9|53
1739274770000|2025-02-11 11:52:50|46276.5|46256.5|46274|46254|46276.5|46256.5|46274|46254|140
1739274780000|2025-02-11 11:53:00|46271.5|46251.5|46271.5|46251.5|46271.5|46251.5|46271.5|46251.5|5
1739274790000|2025-02-11 11:53:10|46271.9|46251.9|46274.7|46254.7|46274.7|46254.7|46271.9|46251.9|57
1739274800000|2025-02-11 11:53:20|46276.9|46256.9|46281.9|46261.9|46281.9|46261.9|46276.9|46256.9|204
1739274810000|2025-02-11 11:53:30|||||||||12
1739274820000|2025-02-11 11:53:40|46277.6|46257.6|46274.4|46254.4|46277.6|46257.6|46274.4|46254.4|6
1739274830000|2025-02-11 11:53:50|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|1
1739274840000|2025-02-11 11:54:00|46276.5|46256.5|46274.4|46254.4|46276.5|46256.5|46274.4|46254.4|5
1739274850000|2025-02-11 11:54:10|46272.2|46252.2|46275.1|46255.1|46275.1|46255.1|46272.2|46252.2|13
1739274860000|2025-02-11 11:54:20|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|80
1739274870000|2025-02-11 11:54:30|46276.9|46256.9|46276.9|46256.9|46277.2|46257.2|46276.9|46256.9|10
1739274880000|2025-02-11 11:54:40|46279.4|46259.4|46271.9|46251.9|46279.4|46259.4|46271.9|46251.9|7
1739274890000|2025-02-11 11:54:50|46272.2|46252.2|46271.9|46251.9|46274.4|46254.4|46271.9|46251.9|3
1739274900000|2025-02-11 11:55:00|46269.4|46249.4|46266.9|46246.9|46269.4|46249.4|46266.9|46246.9|9
1739274910000|2025-02-11 11:55:10|46266.5|46246.5|46264.7|46244.7|46266.5|46246.5|46264.7|46244.7|74
1739274920000|2025-02-11 11:55:20|46265.1|46245.1|46275.1|46255.1|46275.1|46255.1|46265.1|46245.1|6
1739274930000|2025-02-11 11:55:30|||||||||2
1739274940000|2025-02-11 11:55:40|46277.2|46257.2|46280.1|46260.1|46280.1|46260.1|46277.2|46257.2|4
1739274950000|2025-02-11 11:55:50|||||||||11
1739274960000|2025-02-11 11:56:00|46285.1|46265.1|46276.9|46256.9|46285.1|46265.1|46276.9|46256.9|16
1739274970000|2025-02-11 11:56:10|46277.2|46257.2|46276.9|46256.9|46277.2|46257.2|46276.9|46256.9|0
1739274980000|2025-02-11 11:56:20|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|46274.7|46254.7|0
1739275000000|2025-02-11 11:56:40|46274.4|46254.4|46272.2|46252.2|46274.4|46254.4|46272.2|46252.2|0
1739275010000|2025-02-11 11:56:50|46271.9|46251.9|46277.2|46257.2|46277.2|46257.2|46271.9|46251.9|6
1739275020000|2025-02-11 11:57:00|46279.7|46259.7|46282.2|46262.2|46282.2|46262.2|46277.6|46257.6|14
1739275030000|2025-02-11 11:57:10|46280.1|46260.1|46279.7|46259.7|46282.2|46262.2|46279.7|46259.7|8
1739275040000|2025-02-11 11:57:20|46280.5|46260.5|46282.6|46262.6|46282.6|46262.6|46280.5|46260.5|4
1739275050000|2025-02-11 11:57:30|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|0
1739275070000|2025-02-11 11:57:50|46279.7|46259.7|46280.1|46260.1|46280.1|46260.1|46279.7|46259.7|7
1739275080000|2025-02-11 11:58:00|46279.7|46259.7|46264|46244|46279.7|46259.7|46261.9|46241.9|99
1739275090000|2025-02-11 11:58:10|46261.9|46241.9|46264.4|46244.4|46264.4|46244.4|46261.9|46241.9|2
1739275100000|2025-02-11 11:58:20|46262.2|46242.2|46266.9|46246.9|46266.9|46246.9|46262.2|46242.2|9
1739275110000|2025-02-11 11:58:30|||||||||1
1739275120000|2025-02-11 11:58:40|||||||||1
1739275130000|2025-02-11 11:58:50|46267.3|46247.3|46269.4|46249.4|46269.4|46249.4|46267.3|46247.3|2
1739275140000|2025-02-11 11:59:00|||||||||1
1739275150000|2025-02-11 11:59:10|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|2
1739275160000|2025-02-11 11:59:20|46272.3|46252.3|46274.8|46254.8|46274.8|46254.8|46272.3|46252.3|1
1739275170000|2025-02-11 11:59:30|46281.9|46261.9|46281.9|46261.9|46281.9|46261.9|46281.9|46261.9|1
1739275180000|2025-02-11 11:59:40|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|11
1739275190000|2025-02-11 11:59:50|46276.9|46256.9|46276.5|46256.5|46276.9|46256.9|46274|46254|19
1739275200000|2025-02-11 12:00:00|46276.9|46256.9|46286.1|46266.1|46288.6|46268.6|46276.9|46256.9|29
1739275210000|2025-02-11 12:00:10|46285.8|46265.8|46288.6|46268.6|46288.6|46268.6|46283.6|46263.6|11
1739275220000|2025-02-11 12:00:20|||||||||1
1739275230000|2025-02-11 12:00:30|46286.5|46266.5|46286.1|46266.1|46288.6|46268.6|46286.1|46266.1|2
1739275240000|2025-02-11 12:00:40|46289|46269|46291.1|46271.1|46291.1|46271.1|46289|46269|19
1739275250000|2025-02-11 12:00:50|46291.5|46271.5|46296.5|46276.5|46296.5|46276.5|46291.5|46271.5|12
1739275260000|2025-02-11 12:01:00|46296.9|46276.9|46306.9|46286.9|46309.4|46289.4|46296.9|46276.9|30
1739275270000|2025-02-11 12:01:10|46307.3|46287.3|46311.1|46291.1|46311.1|46291.1|46303.6|46283.6|413
1739275280000|2025-02-11 12:01:20|46310.8|46290.8|46311.1|46291.1|46311.1|46291.1|46308.6|46288.6|27
1739275290000|2025-02-11 12:01:30|46308.6|46288.6|46300.8|46280.8|46311.1|46291.1|46300.4|46280.4|10
1739275300000|2025-02-11 12:01:40|46300.4|46280.4|46303.3|46283.3|46303.3|46283.3|46300.4|46280.4|15
1739275310000|2025-02-11 12:01:50|46303.6|46283.6|46303.6|46283.6|46303.6|46283.6|46301.5|46281.5|4
1739275320000|2025-02-11 12:02:00|46303.3|46283.3|46301.1|46281.1|46303.6|46283.6|46301.1|46281.1|10
1739275330000|2025-02-11 12:02:10|46301.5|46281.5|46309|46289|46309.8|46289.8|46301.1|46281.1|17
1739275340000|2025-02-11 12:02:20|46306.1|46286.1|46301.5|46281.5|46306.1|46286.1|46301.5|46281.5|7
1739275350000|2025-02-11 12:02:30|46303.6|46283.6|46309|46289|46311.5|46291.5|46303.6|46283.6|26
1739275360000|2025-02-11 12:02:40|46311.1|46291.1|46323.6|46303.6|46326.1|46306.1|46311.1|46291.1|28
1739275370000|2025-02-11 12:02:50|46325.8|46305.8|46321.9|46301.9|46325.8|46305.8|46321.9|46301.9|313
1739275380000|2025-02-11 12:03:00|46324|46304|46331.9|46311.9|46331.9|46311.9|46321.9|46301.9|20
1739275390000|2025-02-11 12:03:10|46336.9|46316.9|46341.9|46321.9|46341.9|46321.9|46336.9|46316.9|5
1739275400000|2025-02-11 12:03:20|46339.4|46319.4|46339.4|46319.4|46339.4|46319.4|46339.4|46319.4|5
1739275410000|2025-02-11 12:03:30|46339|46319|46339.4|46319.4|46339.4|46319.4|46331.9|46311.9|9
1739275420000|2025-02-11 12:03:40|46336.9|46316.9|46329.8|46309.8|46341.1|46321.1|46329.4|46309.4|7
1739275430000|2025-02-11 12:03:50|46331.9|46311.9|46336.9|46316.9|46336.9|46316.9|46331.9|46311.9|6
1739275440000|2025-02-11 12:04:00|46339.4|46319.4|46339.4|46319.4|46339.4|46319.4|46339.4|46319.4|6
1739275450000|2025-02-11 12:04:10|46339.8|46319.8|46339.8|46319.8|46339.8|46319.8|46339.8|46319.8|10
1739275460000|2025-02-11 12:04:20|46341.9|46321.9|46331.5|46311.5|46341.9|46321.9|46331.5|46311.5|13
1739275470000|2025-02-11 12:04:30|46328.6|46308.6|46321.9|46301.9|46328.6|46308.6|46321.9|46301.9|1
1739275480000|2025-02-11 12:04:40|46319.4|46299.4|46311.5|46291.5|46319.4|46299.4|46311.5|46291.5|7
1739275490000|2025-02-11 12:04:50|||||||||5
1739275500000|2025-02-11 12:05:00|46309.4|46289.4|46378.4|46358.4|46378.4|46358.4|46309.4|46289.4|77
1739275510000|2025-02-11 12:05:10|46389.8|46369.8|46351.9|46331.9|46491.9|46471.9|46347.3|46327.3|261
1739275520000|2025-02-11 12:05:20|46356.9|46336.9|46376.5|46356.5|46421.9|46401.9|46356.9|46336.9|164
1739275530000|2025-02-11 12:05:30|46374.4|46354.4|46324.4|46304.4|46374.4|46354.4|46316.5|46296.5|95
1739275540000|2025-02-11 12:05:40|46327.3|46307.3|46326.9|46306.9|46331.9|46311.9|46326.9|46306.9|18
1739275550000|2025-02-11 12:05:50|46326.1|46306.1|46321.2|46301.2|46331.9|46311.9|46321.1|46301.1|43
1739275560000|2025-02-11 12:06:00|46316.5|46296.5|46276.2|46256.2|46316.5|46296.5|46275.8|46255.8|93
1739275570000|2025-02-11 12:06:10|46281.2|46261.2|46305.4|46285.4|46331.2|46311.2|46281.2|46261.2|66
1739275580000|2025-02-11 12:06:20|46301.2|46281.2|46278.7|46258.7|46301.2|46281.2|46273.7|46253.7|48
1739275590000|2025-02-11 12:06:30|46279|46259|46283.7|46263.7|46283.7|46263.7|46279|46259|12
1739275600000|2025-02-11 12:06:40|46286.2|46266.2|46291.2|46271.2|46291.2|46271.2|46286.2|46266.2|5
1739275610000|2025-02-11 12:06:50|46291.5|46271.5|46301.2|46281.2|46301.2|46281.2|46291.5|46271.5|3
1739275620000|2025-02-11 12:07:00|46301.9|46281.9|46286.2|46266.2|46306.5|46286.5|46286.2|46266.2|11
1739275630000|2025-02-11 12:07:10|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46281.2|46261.2|6
1739275640000|2025-02-11 12:07:20|||||||||4
1739275650000|2025-02-11 12:07:30|46286.2|46266.2|46306.2|46286.2|46311.2|46291.2|46286.2|46266.2|22
1739275660000|2025-02-11 12:07:40|46301.2|46281.2|46288.7|46268.7|46301.2|46281.2|46288.7|46268.7|8
1739275670000|2025-02-11 12:07:50|46288.3|46268.3|46291.2|46271.2|46293.7|46273.7|46288.3|46268.3|7
1739275680000|2025-02-11 12:08:00|46293.7|46273.7|46295.8|46275.8|46295.8|46275.8|46293.7|46273.7|1
1739275690000|2025-02-11 12:08:10|||||||||2
1739275700000|2025-02-11 12:08:20|46293.3|46273.3|46236.2|46216.2|46293.3|46273.3|46203.7|46183.7|126
1739275710000|2025-02-11 12:08:30|46233.7|46213.7|46236.2|46216.2|46236.2|46216.2|46228.7|46208.7|22
1739275720000|2025-02-11 12:08:40|46238.7|46218.7|46241.2|46221.2|46246.2|46226.2|46238.7|46218.7|21
1739275730000|2025-02-11 12:08:50|46238.7|46218.7|46236.2|46216.2|46238.7|46218.7|46235.8|46215.8|4
1739275740000|2025-02-11 12:09:00|46238.7|46218.7|46228.7|46208.7|46238.7|46218.7|46228.7|46208.7|9
1739275750000|2025-02-11 12:09:10|46228.3|46208.3|46219|46199|46228.3|46208.3|46219|46199|5
1739275760000|2025-02-11 12:09:20|46218.7|46198.7|46206.2|46186.2|46218.7|46198.7|46201.2|46181.2|35
1739275770000|2025-02-11 12:09:30|46201.2|46181.2|46195.4|46175.4|46203.7|46183.7|46195.4|46175.4|86
1739275780000|2025-02-11 12:09:40|46192.9|46172.9|46190.8|46170.8|46195.4|46175.4|46190.4|46170.4|12
1739275790000|2025-02-11 12:09:50|46185.4|46165.4|46180.4|46160.4|46185.4|46165.4|46177.5|46157.5|53
1739275800000|2025-02-11 12:10:00|46182.5|46162.5|46177.5|46157.5|46182.5|46162.5|46177.5|46157.5|12
1739275810000|2025-02-11 12:10:10|46170.4|46150.4|46164.7|46144.7|46170.4|46150.4|46164.3|46144.3|17
1739275820000|2025-02-11 12:10:20|46165|46145|46178.3|46158.3|46178.3|46158.3|46165|46145|14
1739275830000|2025-02-11 12:10:30|46180.4|46160.4|46190.4|46170.4|46190.4|46170.4|46177.9|46157.9|12
1739275840000|2025-02-11 12:10:40|46192.5|46172.5|46202.9|46182.9|46202.9|46182.9|46192.5|46172.5|7
1739275850000|2025-02-11 12:10:50|46205.4|46185.4|46215.4|46195.4|46215.4|46195.4|46205.4|46185.4|6
1739275860000|2025-02-11 12:11:00|46215.8|46195.8|46220.4|46200.4|46220.4|46200.4|46215.4|46195.4|8
1739275870000|2025-02-11 12:11:10|46207.9|46187.9|46200|46180|46207.9|46187.9|46200|46180|7
1739275880000|2025-02-11 12:11:20|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|3
1739275890000|2025-02-11 12:11:30|46200.4|46180.4|46205|46185|46205|46185|46200.4|46180.4|4
1739275900000|2025-02-11 12:11:40|46202.9|46182.9|46210.4|46190.4|46212.9|46192.9|46202.5|46182.5|3
1739275910000|2025-02-11 12:11:50|46214.7|46194.7|46210.4|46190.4|46217.9|46197.9|46210.4|46190.4|8
1739275920000|2025-02-11 12:12:00|46212.9|46192.9|46212.5|46192.5|46212.9|46192.9|46210.4|46190.4|5
1739275930000|2025-02-11 12:12:10|46210.4|46190.4|46212.9|46192.9|46212.9|46192.9|46210.4|46190.4|1
1739275940000|2025-02-11 12:12:20|46215.4|46195.4|46207.9|46187.9|46215.4|46195.4|46207.9|46187.9|24
1739275950000|2025-02-11 12:12:30|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|4
1739275960000|2025-02-11 12:12:40|46203.3|46183.3|46207.9|46187.9|46207.9|46187.9|46203.3|46183.3|4
1739275970000|2025-02-11 12:12:50|46210|46190|46210.4|46190.4|46210.4|46190.4|46207.5|46187.5|4
1739275980000|2025-02-11 12:13:00|46207.9|46187.9|46230.4|46210.4|46230.8|46210.8|46207.9|46187.9|14
1739275990000|2025-02-11 12:13:10|46232.9|46212.9|46232.6|46212.6|46235.4|46215.4|46230.4|46210.4|17
1739276000000|2025-02-11 12:13:20|46235.4|46215.4|46220.4|46200.4|46235.4|46215.4|46220.4|46200.4|17
1739276010000|2025-02-11 12:13:30|46219.7|46199.7|46210.4|46190.4|46219.7|46199.7|46210.4|46190.4|3
1739276020000|2025-02-11 12:13:40|46210.8|46190.8|46217.9|46197.9|46217.9|46197.9|46210.8|46190.8|1
1739276040000|2025-02-11 12:14:00|46222.9|46202.9|46225.4|46205.4|46225.4|46205.4|46222.9|46202.9|5
1739276050000|2025-02-11 12:14:10|46225.8|46205.8|46225.8|46205.8|46225.8|46205.8|46225.8|46205.8|0
1739276060000|2025-02-11 12:14:20|46226.2|46206.2|46228.3|46208.3|46228.3|46208.3|46226.2|46206.2|1
1739276070000|2025-02-11 12:14:30|46230.4|46210.4|46230.4|46210.4|46230.4|46210.4|46230.4|46210.4|0
1739276080000|2025-02-11 12:14:40|46230.8|46210.8|46230.4|46210.4|46230.8|46210.8|46230.4|46210.4|3
1739276090000|2025-02-11 12:14:50|46230.1|46210.1|46230.1|46210.1|46230.1|46210.1|46230.1|46210.1|2
1739276100000|2025-02-11 12:15:00|46222.6|46202.6|46230.8|46210.8|46230.8|46210.8|46220.8|46200.8|11
1739276110000|2025-02-11 12:15:10|46232.9|46212.9|46235.4|46215.4|46235.4|46215.4|46230.4|46210.4|2
1739276120000|2025-02-11 12:15:20|46237.9|46217.9|46245.4|46225.4|46245.4|46225.4|46237.9|46217.9|4
1739276130000|2025-02-11 12:15:30|46243.3|46223.3|46240.4|46220.4|46243.3|46223.3|46240.4|46220.4|19
1739276140000|2025-02-11 12:15:40|46240.8|46220.8|46245.4|46225.4|46245.4|46225.4|46240.4|46220.4|1
1739276150000|2025-02-11 12:15:50|46247.9|46227.9|46250.4|46230.4|46250.4|46230.4|46247.9|46227.9|1
1739276160000|2025-02-11 12:16:00|46247.9|46227.9|46245.1|46225.1|46250.4|46230.4|46245.1|46225.1|17
1739276170000|2025-02-11 12:16:10|46242.6|46222.6|46235.4|46215.4|46242.6|46222.6|46235.4|46215.4|3
1739276180000|2025-02-11 12:16:20|46230.4|46210.4|46245.4|46225.4|46245.4|46225.4|46230.4|46210.4|12
1739276190000|2025-02-11 12:16:30|46247.9|46227.9|46253.3|46233.3|46253.3|46233.3|46247.9|46227.9|7
1739276200000|2025-02-11 12:16:40|46257.9|46237.9|46250.4|46230.4|46257.9|46237.9|46250.4|46230.4|18
1739276210000|2025-02-11 12:16:50|46247.9|46227.9|46245.4|46225.4|46247.9|46227.9|46242.9|46222.9|4
1739276220000|2025-02-11 12:17:00|46242.9|46222.9|46247.6|46227.6|46247.6|46227.6|46242.9|46222.9|5
1739276230000|2025-02-11 12:17:10|46245.4|46225.4|46247.9|46227.9|46247.9|46227.9|46245.4|46225.4|1
1739276240000|2025-02-11 12:17:20|46252.9|46232.9|46258.3|46238.3|46258.3|46238.3|46252.9|46232.9|10
1739276250000|2025-02-11 12:17:30|||||||||4
1739276270000|2025-02-11 12:17:50|46255.8|46235.8|46257.9|46237.9|46260.4|46240.4|46255.4|46235.4|18
1739276280000|2025-02-11 12:18:00|46258.3|46238.3|46255.4|46235.4|46260.4|46240.4|46255.4|46235.4|6
1739276290000|2025-02-11 12:18:10|||||||||2
1739276300000|2025-02-11 12:18:20|46255.8|46235.8|46260.4|46240.4|46260.4|46240.4|46255.4|46235.4|6
1739276310000|2025-02-11 12:18:30|46262.6|46242.6|46262.6|46242.6|46262.9|46242.9|46260.4|46240.4|1
1739276320000|2025-02-11 12:18:40|46260.4|46240.4|46260.4|46240.4|46262.9|46242.9|46258.3|46238.3|3
1739276330000|2025-02-11 12:18:50|46258.3|46238.3|46257.9|46237.9|46260.1|46240.1|46257.6|46237.6|2
1739276340000|2025-02-11 12:19:00|46258.3|46238.3|46257.2|46237.2|46258.3|46238.3|46257.2|46237.2|9
1739276350000|2025-02-11 12:19:10|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|0
1739276360000|2025-02-11 12:19:20|46250.4|46230.4|46242.6|46222.6|46250.4|46230.4|46242.6|46222.6|2
1739276370000|2025-02-11 12:19:30|46237.6|46217.6|46235.1|46215.1|46237.6|46217.6|46235.1|46215.1|16
1739276380000|2025-02-11 12:19:40|46235.4|46215.4|46232.9|46212.9|46235.4|46215.4|46232.9|46212.9|1
1739276390000|2025-02-11 12:19:50|46235.4|46215.4|46235.4|46215.4|46235.4|46215.4|46232.9|46212.9|1
1739276400000|2025-02-11 12:20:00|||||||||1
1739276410000|2025-02-11 12:20:10|46237.9|46217.9|46220.8|46200.8|46241.2|46221.2|46220.8|46200.8|13
1739276420000|2025-02-11 12:20:20|46218|46198|46215.5|46195.5|46218|46198|46213|46193|8
1739276430000|2025-02-11 12:20:30|46215.1|46195.1|46213|46193|46215.1|46195.1|46212.6|46192.6|4
1739276440000|2025-02-11 12:20:40|46212.6|46192.6|46210.5|46190.5|46213|46193|46208|46188|20
1739276450000|2025-02-11 12:20:50|46213|46193|46210.5|46190.5|46213|46193|46210.5|46190.5|5
1739276460000|2025-02-11 12:21:00|46210.1|46190.1|46210.5|46190.5|46210.5|46190.5|46210.1|46190.1|6
1739276480000|2025-02-11 12:21:20|46208.3|46188.3|46200.5|46180.5|46208.3|46188.3|46200.5|46180.5|6
1739276490000|2025-02-11 12:21:30|46200.8|46180.8|46206.2|46186.2|46206.2|46186.2|46200.8|46180.8|2
1739276500000|2025-02-11 12:21:40|46208.3|46188.3|46208.3|46188.3|46208.3|46188.3|46208.3|46188.3|0
1739276510000|2025-02-11 12:21:50|||||||||2
1739276520000|2025-02-11 12:22:00|46210.5|46190.5|46213.3|46193.3|46215.8|46195.8|46210.5|46190.5|6
1739276530000|2025-02-11 12:22:10|46218|46198|46215.5|46195.5|46218|46198|46213|46193|6
1739276540000|2025-02-11 12:22:20|46215.8|46195.8|46218|46198|46218|46198|46215.8|46195.8|0
1739276550000|2025-02-11 12:22:30|46218.3|46198.3|46220.8|46200.8|46220.8|46200.8|46218.3|46198.3|4
1739276560000|2025-02-11 12:22:40|46223.3|46203.3|46225.5|46205.5|46228|46208|46223.3|46203.3|10
1739276570000|2025-02-11 12:22:50|46223|46203|46225.5|46205.5|46225.5|46205.5|46223|46203|2
1739276580000|2025-02-11 12:23:00|46228|46208|46230.5|46210.5|46230.5|46210.5|46228|46208|3
1739276590000|2025-02-11 12:23:10|46230.8|46210.8|46228|46208|46233|46213|46228|46208|17
1739276600000|2025-02-11 12:23:20|46227.6|46207.6|46225.5|46205.5|46227.6|46207.6|46225.5|46205.5|1
1739276610000|2025-02-11 12:23:30|46223|46203|46223|46203|46223|46203|46223|46203|1
1739276620000|2025-02-11 12:23:40|46225.5|46205.5|46225.5|46205.5|46225.5|46205.5|46225.5|46205.5|2
1739276630000|2025-02-11 12:23:50|46225.8|46205.8|46230.5|46210.5|46230.5|46210.5|46225.8|46205.8|2
1739276640000|2025-02-11 12:24:00|||||||||1
1739276650000|2025-02-11 12:24:10|46228|46208|46230.5|46210.5|46230.5|46210.5|46225.5|46205.5|11
1739276660000|2025-02-11 12:24:20|46233|46213|46228|46208|46233|46213|46228|46208|3
1739276670000|2025-02-11 12:24:30|46230.1|46210.1|46230.1|46210.1|46230.5|46210.5|46230.1|46210.1|1
1739276680000|2025-02-11 12:24:40|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46228|46208|3
1739276690000|2025-02-11 12:24:50|46230.8|46210.8|46233|46213|46233|46213|46230.8|46210.8|1
1739276700000|2025-02-11 12:25:00|46232.6|46212.6|46225.5|46205.5|46232.6|46212.6|46223|46203|9
1739276710000|2025-02-11 12:25:10|46228|46208|46228|46208|46228|46208|46228|46208|2
1739276720000|2025-02-11 12:25:20|||||||||21
1739276730000|2025-02-11 12:25:30|46228.3|46208.3|46228.3|46208.3|46228.3|46208.3|46228|46208|2
1739276740000|2025-02-11 12:25:40|46230.5|46210.5|46248|46228|46248|46228|46230.5|46210.5|6
1739276750000|2025-02-11 12:25:50|46248.3|46228.3|46250.5|46230.5|46250.5|46230.5|46248.3|46228.3|2
1739276760000|2025-02-11 12:26:00|||||||||2
1739276770000|2025-02-11 12:26:10|46250.1|46230.1|46248|46228|46250.1|46230.1|46248|46228|0
1739276780000|2025-02-11 12:26:20|46248.3|46228.3|46250.5|46230.5|46250.5|46230.5|46248|46228|1
1739276790000|2025-02-11 12:26:30|46250.8|46230.8|46248|46228|46253|46233|46248|46228|5
1739276800000|2025-02-11 12:26:40|46245.5|46225.5|46240.5|46220.5|46245.5|46225.5|46238|46218|2
1739276810000|2025-02-11 12:26:50|46243|46223|46245.5|46225.5|46245.5|46225.5|46242.6|46222.6|0
1739276820000|2025-02-11 12:27:00|46245.8|46225.8|46250.5|46230.5|46250.5|46230.5|46245.8|46225.8|5
1739276830000|2025-02-11 12:27:10|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|2
1739276840000|2025-02-11 12:27:20|46245.1|46225.1|46240.5|46220.5|46245.1|46225.1|46240.5|46220.5|0
1739276850000|2025-02-11 12:27:30|46243|46223|46240.5|46220.5|46243|46223|46238|46218|5
1739276860000|2025-02-11 12:27:40|46243|46223|46243|46223|46245.5|46225.5|46242.6|46222.6|9
1739276870000|2025-02-11 12:27:50|46242.6|46222.6|46240.5|46220.5|46242.6|46222.6|46240.5|46220.5|2
1739276880000|2025-02-11 12:28:00|46240.1|46220.1|46238|46218|46240.5|46220.5|46238|46218|18
1739276890000|2025-02-11 12:28:10|46240.5|46220.5|46233|46213|46240.5|46220.5|46233|46213|13
1739276900000|2025-02-11 12:28:20|46232.6|46212.6|46232.6|46212.6|46233|46213|46232.6|46212.6|4
1739276910000|2025-02-11 12:28:30|46233|46213|46233|46213|46233|46213|46232.6|46212.6|8
1739276920000|2025-02-11 12:28:40|46232.6|46212.6|46230.5|46210.5|46232.6|46212.6|46228|46208|7
1739276930000|2025-02-11 12:28:50|46230.9|46210.9|46233.4|46213.4|46233.4|46213.4|46230.9|46210.9|2
1739276940000|2025-02-11 12:29:00|46235.5|46215.5|46235.5|46215.5|46237.6|46217.6|46235.5|46215.5|4
1739276950000|2025-02-11 12:29:10|46235.1|46215.1|46225.5|46205.5|46235.1|46215.1|46225.5|46205.5|8
1739276960000|2025-02-11 12:29:20|46223.4|46203.4|46223|46203|46223.4|46203.4|46220.9|46200.9|3
1739276970000|2025-02-11 12:29:30|46225.5|46205.5|46228|46208|46228|46208|46225.5|46205.5|1
1739276980000|2025-02-11 12:29:40|46230.1|46210.1|46232.6|46212.6|46232.6|46212.6|46230.1|46210.1|5
1739276990000|2025-02-11 12:29:50|46233|46213|46232.6|46212.6|46237.6|46217.6|46232.6|46212.6|16
1739277000000|2025-02-11 12:30:00|46232.2|46212.2|46208|46188|46232.2|46212.2|46207.6|46187.6|24
1739277010000|2025-02-11 12:30:10|46208.4|46188.4|46210.5|46190.5|46215.5|46195.5|46208.4|46188.4|12
1739277020000|2025-02-11 12:30:20|46211.2|46191.2|46210.5|46190.5|46214.7|46194.7|46208|46188|4
1739277030000|2025-02-11 12:30:30|46210.9|46190.9|46215.5|46195.5|46215.5|46195.5|46210.9|46190.9|0
1739277040000|2025-02-11 12:30:40|46218|46198|46220.5|46200.5|46220.5|46200.5|46218|46198|3
1739277050000|2025-02-11 12:30:50|46223|46203|46225.5|46205.5|46225.5|46205.5|46220.5|46200.5|7
1739277060000|2025-02-11 12:31:00|46223|46203|46223|46203|46225.5|46205.5|46222.6|46202.6|6
1739277070000|2025-02-11 12:31:10|46222.6|46202.6|46222.6|46202.6|46222.6|46202.6|46222.6|46202.6|3
1739277080000|2025-02-11 12:31:20|46220.5|46200.5|46225.1|46205.1|46225.1|46205.1|46217.6|46197.6|11
1739277090000|2025-02-11 12:31:30|46225.9|46205.9|46230.5|46210.5|46230.5|46210.5|46225.9|46205.9|6
1739277100000|2025-02-11 12:31:40|46230.9|46210.9|46233.4|46213.4|46233.4|46213.4|46230.9|46210.9|9
1739277110000|2025-02-11 12:31:50|46238|46218|46262.6|46242.6|46262.6|46242.6|46237.6|46217.6|18
1739277120000|2025-02-11 12:32:00|46260.5|46240.5|46260.5|46240.5|46260.5|46240.5|46258|46238|5
1739277130000|2025-02-11 12:32:10|46263|46243|46270.5|46250.5|46270.5|46250.5|46263|46243|2
1739277140000|2025-02-11 12:32:20|46275.5|46255.5|46262.6|46242.6|46277.6|46257.6|46262.6|46242.6|19
1739277150000|2025-02-11 12:32:30|46263|46243|46270.9|46250.9|46270.9|46250.9|46263|46243|9
1739277160000|2025-02-11 12:32:40|46275.5|46255.5|46280.5|46260.5|46280.5|46260.5|46275.5|46255.5|8
1739277170000|2025-02-11 12:32:50|46283|46263|46283|46263|46283|46263|46283|46263|7
1739277180000|2025-02-11 12:33:00|46285.5|46265.5|46295.5|46275.5|46305.5|46285.5|46285.5|46265.5|27
1739277190000|2025-02-11 12:33:10|46298|46278|46295.5|46275.5|46298|46278|46295.5|46275.5|8
1739277200000|2025-02-11 12:33:20|46293.4|46273.4|46293|46273|46295.1|46275.1|46293|46273|4
1739277210000|2025-02-11 12:33:30|46292.6|46272.6|46275.9|46255.9|46292.6|46272.6|46275.9|46255.9|12
1739277220000|2025-02-11 12:33:40|46275.5|46255.5|46290.9|46270.9|46290.9|46270.9|46275.5|46255.5|21
1739277230000|2025-02-11 12:33:50|46293|46273|46295.5|46275.5|46298|46278|46293|46273|5
1739277240000|2025-02-11 12:34:00|46295.1|46275.1|46293|46273|46295.1|46275.1|46290.5|46270.5|11
1739277250000|2025-02-11 12:34:10|46293.4|46273.4|46293.4|46273.4|46293.4|46273.4|46293.4|46273.4|9
1739277260000|2025-02-11 12:34:20|46293|46273|46293.4|46273.4|46293.4|46273.4|46293|46273|0
1739277270000|2025-02-11 12:34:30|46293|46273|46298|46278|46298|46278|46293|46273|10
1739277280000|2025-02-11 12:34:40|46297.6|46277.6|46303.4|46283.4|46305.5|46285.5|46297.6|46277.6|5
1739277290000|2025-02-11 12:34:50|46300.9|46280.9|46300.5|46280.5|46303|46283|46298.4|46278.4|21
1739277300000|2025-02-11 12:35:00|46303|46283|46303.4|46283.4|46303.4|46283.4|46300.5|46280.5|17
1739277310000|2025-02-11 12:35:10|46305.9|46285.9|46303.4|46283.4|46305.9|46285.9|46303|46283|18
1739277320000|2025-02-11 12:35:20|46305.9|46285.9|46318|46298|46318|46298|46305.9|46285.9|12
1739277330000|2025-02-11 12:35:30|46315.5|46295.5|46323.4|46303.4|46323.4|46303.4|46315.5|46295.5|16
1739277340000|2025-02-11 12:35:40|46323|46303|46323.4|46303.4|46323.4|46303.4|46323|46303|3
1739277350000|2025-02-11 12:35:50|46325.9|46305.9|46328.8|46308.8|46330.1|46310.1|46323.8|46303.8|42
1739277360000|2025-02-11 12:36:00|||||||||11
1739277370000|2025-02-11 12:36:10|46331.3|46311.3|46338.4|46318.4|46338.4|46318.4|46331.3|46311.3|23
1739277380000|2025-02-11 12:36:20|46341.3|46321.3|46344.1|46324.1|46344.1|46324.1|46338.8|46318.8|22
1739277390000|2025-02-11 12:36:30|46341.3|46321.3|46341.3|46321.3|46346.3|46326.3|46341.3|46321.3|16
1739277400000|2025-02-11 12:36:40|46338.8|46318.8|46335.5|46315.5|46339.1|46319.1|46335.5|46315.5|54
1739277410000|2025-02-11 12:36:50|46335.1|46315.1|46330.5|46310.5|46335.5|46315.5|46330.5|46310.5|18
1739277420000|2025-02-11 12:37:00|46330.9|46310.9|46330.5|46310.5|46332.6|46312.6|46330.5|46310.5|8
1739277430000|2025-02-11 12:37:10|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|46327.6|46307.6|0
1739277440000|2025-02-11 12:37:20|46329.8|46309.8|46336.6|46316.6|46336.6|46316.6|46327.6|46307.6|5
1739277450000|2025-02-11 12:37:30|46335.9|46315.9|46337.6|46317.6|46338|46318|46335.9|46315.9|14
1739277460000|2025-02-11 12:37:40|46337.3|46317.3|46328.4|46308.4|46337.3|46317.3|46325.9|46305.9|2
1739277480000|2025-02-11 12:38:00|46327.6|46307.6|46330.9|46310.9|46331.3|46311.3|46325.5|46305.5|29
1739277490000|2025-02-11 12:38:10|46331.3|46311.3|46338.4|46318.4|46338.4|46318.4|46330.5|46310.5|1
1739277500000|2025-02-11 12:38:20|46340.5|46320.5|46340.9|46320.9|46340.9|46320.9|46340.5|46320.5|4
1739277510000|2025-02-11 12:38:30|46340.5|46320.5|46343|46323|46343|46323|46340.1|46320.1|11
1739277520000|2025-02-11 12:38:40|46342.6|46322.6|46340.5|46320.5|46343|46323|46340.5|46320.5|4
1739277530000|2025-02-11 12:38:50|46338|46318|46338|46318|46338|46318|46338|46318|0
1739277540000|2025-02-11 12:39:00|46340.5|46320.5|46348.4|46328.4|46348.4|46328.4|46338|46318|5
1739277550000|2025-02-11 12:39:10|46348.8|46328.8|46350.9|46330.9|46350.9|46330.9|46348.8|46328.8|5
1739277560000|2025-02-11 12:39:20|46350.5|46330.5|46348.4|46328.4|46350.5|46330.5|46348.4|46328.4|2
1739277570000|2025-02-11 12:39:30|46348|46328|46345.5|46325.5|46348|46328|46343|46323|5
1739277580000|2025-02-11 12:39:40|46345.1|46325.1|46342.6|46322.6|46347.6|46327.6|46342.6|46322.6|6
1739277590000|2025-02-11 12:39:50|46333|46313|46314.8|46294.8|46333|46313|46314.8|46294.8|801
1739277600000|2025-02-11 12:40:00|46314.4|46294.4|46307.3|46287.3|46314.4|46294.4|46307.3|46287.3|82
1739277610000|2025-02-11 12:40:10|46305.1|46285.1|46302.3|46282.3|46305.1|46285.1|46302.3|46282.3|7
1739277620000|2025-02-11 12:40:20|46302.6|46282.6|46310.1|46290.1|46312.6|46292.6|46302.3|46282.3|64
1739277630000|2025-02-11 12:40:30|46309.8|46289.8|46307.3|46287.3|46309.8|46289.8|46307.3|46287.3|5
1739277640000|2025-02-11 12:40:40|46309.4|46289.4|46309.4|46289.4|46309.4|46289.4|46309.4|46289.4|0
1739277650000|2025-02-11 12:40:50|46310.1|46290.1|46307.6|46287.6|46310.5|46290.5|46307.6|46287.6|12
1739277660000|2025-02-11 12:41:00|46310.5|46290.5|46309.8|46289.8|46310.5|46290.5|46307.6|46287.6|9
1739277670000|2025-02-11 12:41:10|46310.1|46290.1|46309.8|46289.8|46310.1|46290.1|46309.8|46289.8|3
1739277680000|2025-02-11 12:41:20|46310.1|46290.1|46309.8|46289.8|46312.6|46292.6|46307.6|46287.6|5
1739277690000|2025-02-11 12:41:30|46312.3|46292.3|46325.9|46305.9|46328|46308|46312.3|46292.3|24
1739277700000|2025-02-11 12:41:40|46328|46308|46328.8|46308.8|46330.9|46310.9|46325.5|46305.5|244
1739277710000|2025-02-11 12:41:50|46328.4|46308.4|46328.8|46308.8|46328.8|46308.8|46325.9|46305.9|31
1739277720000|2025-02-11 12:42:00|46328.4|46308.4|46323.8|46303.8|46328.4|46308.4|46323.8|46303.8|20
1739277730000|2025-02-11 12:42:10|46319.1|46299.1|46318.8|46298.8|46319.1|46299.1|46318.8|46298.8|13
1739277740000|2025-02-11 12:42:20|46318.4|46298.4|46313.8|46293.8|46318.4|46298.4|46313.8|46293.8|3
1739277750000|2025-02-11 12:42:30|46316.3|46296.3|46318.8|46298.8|46318.8|46298.8|46313.4|46293.4|15
1739277760000|2025-02-11 12:42:40|46323.4|46303.4|46326.3|46306.3|46326.3|46306.3|46323.4|46303.4|11
1739277770000|2025-02-11 12:42:50|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|2
1739277780000|2025-02-11 12:43:00|46328.8|46308.8|46335.9|46315.9|46338.4|46318.4|46328.8|46308.8|6
1739277790000|2025-02-11 12:43:10|46338|46318|46347.3|46327.3|46348|46328|46333.8|46313.8|8
1739277800000|2025-02-11 12:43:20|46343|46323|46340.5|46320.5|46345.2|46325.2|46340.5|46320.5|3
1739277810000|2025-02-11 12:43:30|46337.7|46317.7|46333.4|46313.4|46337.7|46317.7|46333|46313|12
1739277820000|2025-02-11 12:43:40|46334.2|46314.2|46334.2|46314.2|46334.5|46314.5|46334.2|46314.2|13
1739277830000|2025-02-11 12:43:50|46336.3|46316.3|46338.8|46318.8|46338.8|46318.8|46333.4|46313.4|8
1739277840000|2025-02-11 12:44:00|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|2
1739277850000|2025-02-11 12:44:10|||||||||4
1739277860000|2025-02-11 12:44:20|46333.8|46313.8|46334.2|46314.2|46334.2|46314.2|46333.8|46313.8|104
1739277870000|2025-02-11 12:44:30|46332|46312|46336.3|46316.3|46336.3|46316.3|46332|46312|174
1739277880000|2025-02-11 12:44:40|46333.8|46313.8|46332|46312|46334.2|46314.2|46329.5|46309.5|53
1739277890000|2025-02-11 12:44:50|46331.3|46311.3|46336.3|46316.3|46336.3|46316.3|46331.3|46311.3|10
1739277900000|2025-02-11 12:45:00|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|2
1739277910000|2025-02-11 12:45:10|46338.8|46318.8|46336.7|46316.7|46338.8|46318.8|46336.7|46316.7|0
1739277920000|2025-02-11 12:45:20|46336.3|46316.3|46341.3|46321.3|46341.3|46321.3|46336.3|46316.3|7
1739277940000|2025-02-11 12:45:40|46343.8|46323.8|46343.8|46323.8|46343.8|46323.8|46341.7|46321.7|12
1739277950000|2025-02-11 12:45:50|46344.2|46324.2|46344.2|46324.2|46344.2|46324.2|46344.2|46324.2|3
1739277960000|2025-02-11 12:46:00|46346.7|46326.7|46351.3|46331.3|46351.3|46331.3|46346.7|46326.7|18
1739277970000|2025-02-11 12:46:10|46354.2|46334.2|46362|46342|46362|46342|46354.2|46334.2|15
1739277980000|2025-02-11 12:46:20|46366.7|46346.7|46361.3|46341.3|46366.7|46346.7|46361.3|46341.3|14
1739277990000|2025-02-11 12:46:30|46359.2|46339.2|46354.2|46334.2|46361.3|46341.3|46354.2|46334.2|17
1739278000000|2025-02-11 12:46:40|46352|46332|46359.5|46339.5|46359.5|46339.5|46352|46332|66
1739278010000|2025-02-11 12:46:50|46359.2|46339.2|46344.9|46324.9|46359.2|46339.2|46342|46322|33
1739278020000|2025-02-11 12:47:00|46342.4|46322.4|46324.2|46304.2|46342.4|46322.4|46324.2|46304.2|104
1739278030000|2025-02-11 12:47:10|46323.8|46303.8|46318.8|46298.8|46323.8|46303.8|46318.8|46298.8|207
1739278040000|2025-02-11 12:47:20|46318.4|46298.4|46314.2|46294.2|46318.4|46298.4|46299.9|46279.9|76
1739278050000|2025-02-11 12:47:30|46313.8|46293.8|46321.3|46301.3|46326.3|46306.3|46311.3|46291.3|17
1739278060000|2025-02-11 12:47:40|46321.7|46301.7|46321.3|46301.3|46326.3|46306.3|46321.3|46301.3|4
1739278070000|2025-02-11 12:47:50|46320.9|46300.9|46316.3|46296.3|46320.9|46300.9|46315.9|46295.9|48
1739278080000|2025-02-11 12:48:00|46316.7|46296.7|46318.4|46298.4|46318.8|46298.8|46316.3|46296.3|10
1739278090000|2025-02-11 12:48:10|46320.5|46300.5|46318.4|46298.4|46320.5|46300.5|46315.5|46295.5|5
1739278100000|2025-02-11 12:48:20|46315.5|46295.5|46316.3|46296.3|46320.5|46300.5|46315.5|46295.5|8
1739278110000|2025-02-11 12:48:30|46315.5|46295.5|46314.2|46294.2|46316.3|46296.3|46313.4|46293.4|35
1739278120000|2025-02-11 12:48:40|46314.9|46294.9|46317.4|46297.4|46317.4|46297.4|46314.9|46294.9|3
1739278130000|2025-02-11 12:48:50|||||||||1
1739278140000|2025-02-11 12:49:00|46317|46297|46316.3|46296.3|46317|46297|46316.3|46296.3|10
1739278150000|2025-02-11 12:49:10|46316.7|46296.7|46322|46302|46322|46302|46316.7|46296.7|6
1739278160000|2025-02-11 12:49:20|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|1
1739278170000|2025-02-11 12:49:30|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|1
1739278180000|2025-02-11 12:49:40|46324.5|46304.5|46324.9|46304.9|46324.9|46304.9|46324.5|46304.5|2
1739278190000|2025-02-11 12:49:50|46327|46307|46327.4|46307.4|46327.4|46307.4|46327|46307|2
1739278200000|2025-02-11 12:50:00|46327|46307|46322|46302|46332|46312|46322|46302|9
1739278210000|2025-02-11 12:50:10|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|10
1739278220000|2025-02-11 12:50:20|46319.5|46299.5|46324.6|46304.6|46324.6|46304.6|46319.5|46299.5|8
1739278240000|2025-02-11 12:50:40|46326.7|46306.7|46324.6|46304.6|46327.1|46307.1|46319.9|46299.9|11
1739278250000|2025-02-11 12:50:50|46324.9|46304.9|46309.6|46289.6|46324.9|46304.9|46309.6|46289.6|21
1739278260000|2025-02-11 12:51:00|46309.9|46289.9|46304.6|46284.6|46309.9|46289.9|46304.6|46284.6|6
1739278270000|2025-02-11 12:51:10|46297.4|46277.4|46289.9|46269.9|46297.4|46277.4|46284.9|46264.9|8
1739278280000|2025-02-11 12:51:20|46289.6|46269.6|46277.1|46257.1|46289.6|46269.6|46277.1|46257.1|12
1739278290000|2025-02-11 12:51:30|46274.9|46254.9|46279.6|46259.6|46279.6|46259.6|46274.2|46254.2|9
1739278300000|2025-02-11 12:51:40|46282.1|46262.1|46284.6|46264.6|46287.1|46267.1|46282.1|46262.1|21
1739278310000|2025-02-11 12:51:50|46282.1|46262.1|46277.4|46257.4|46282.4|46262.4|46277.4|46257.4|3
1739278320000|2025-02-11 12:52:00|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|1
1739278330000|2025-02-11 12:52:10|46277.1|46257.1|46277.1|46257.1|46277.1|46257.1|46277.1|46257.1|2
1739278340000|2025-02-11 12:52:20|46277.4|46257.4|46279.6|46259.6|46279.6|46259.6|46277.4|46257.4|2
1739278350000|2025-02-11 12:52:30|46279.9|46259.9|46252.1|46232.1|46282.1|46262.1|46252.1|46232.1|13
1739278360000|2025-02-11 12:52:40|46249.6|46229.6|46251.7|46231.7|46252.1|46232.1|46249.6|46229.6|5
1739278370000|2025-02-11 12:52:50|46252.1|46232.1|46244.6|46224.6|46252.1|46232.1|46244.6|46224.6|4
1739278380000|2025-02-11 12:53:00|46242.1|46222.1|46232.4|46212.4|46244.6|46224.6|46232.1|46212.1|24
1739278390000|2025-02-11 12:53:10|46230.3|46210.3|46234.6|46214.6|46234.6|46214.6|46226.7|46206.7|17
1739278400000|2025-02-11 12:53:20|46232.4|46212.4|46234.9|46214.9|46234.9|46214.9|46232.4|46212.4|7
1739278410000|2025-02-11 12:53:30|46237.1|46217.1|46237.1|46217.1|46237.1|46217.1|46237.1|46217.1|2
1739278420000|2025-02-11 12:53:40|46236.7|46216.7|46237.1|46217.1|46239.2|46219.2|46234.6|46214.6|13
1739278430000|2025-02-11 12:53:50|46239.2|46219.2|46229.2|46209.2|46242.1|46222.1|46229.2|46209.2|25
1739278440000|2025-02-11 12:54:00|46231.7|46211.7|46226.7|46206.7|46231.7|46211.7|46226.7|46206.7|4
1739278450000|2025-02-11 12:54:10|46228.8|46208.8|46221.7|46201.7|46228.8|46208.8|46221.7|46201.7|30
1739278460000|2025-02-11 12:54:20|46219.6|46199.6|46224.2|46204.2|46224.2|46204.2|46214.2|46194.2|14
1739278470000|2025-02-11 12:54:30|46224.6|46204.6|46246.7|46226.7|46246.7|46226.7|46224.6|46204.6|29
1739278480000|2025-02-11 12:54:40|46246.3|46226.3|46244.6|46224.6|46246.3|46226.3|46239.2|46219.2|17
1739278490000|2025-02-11 12:54:50|46246.7|46226.7|46254.6|46234.6|46254.6|46234.6|46246.7|46226.7|15
1739278500000|2025-02-11 12:55:00|46252.1|46232.1|46252.4|46232.4|46257.1|46237.1|46252.1|46232.1|6
1739278510000|2025-02-11 12:55:10|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|1
1739278520000|2025-02-11 12:55:20|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|4
1739278530000|2025-02-11 12:55:30|46254.6|46234.6|46252.1|46232.1|46254.6|46234.6|46252.1|46232.1|1
1739278540000|2025-02-11 12:55:40|46252.4|46232.4|46257.1|46237.1|46257.1|46237.1|46252.4|46232.4|2
1739278550000|2025-02-11 12:55:50|46252.1|46232.1|46254.9|46234.9|46254.9|46234.9|46252.1|46232.1|12
1739278560000|2025-02-11 12:56:00|46252.1|46232.1|46254.9|46234.9|46254.9|46234.9|46249.9|46229.9|9
1739278570000|2025-02-11 12:56:10|46255.3|46235.3|46257.4|46237.4|46257.8|46237.8|46255.3|46235.3|4
1739278580000|2025-02-11 12:56:20|46257.8|46237.8|46259.6|46239.6|46259.9|46239.9|46257.8|46237.8|4
1739278590000|2025-02-11 12:56:30|46259.2|46239.2|46259.6|46239.6|46259.6|46239.6|46257.1|46237.1|23
1739278600000|2025-02-11 12:56:40|46257.1|46237.1|46252.1|46232.1|46257.1|46237.1|46252.1|46232.1|2
1739278610000|2025-02-11 12:56:50|46252.4|46232.4|46249.2|46229.2|46254.6|46234.6|46249.2|46229.2|3
1739278620000|2025-02-11 12:57:00|46247.1|46227.1|46239.9|46219.9|46247.1|46227.1|46239.6|46219.6|12
1739278630000|2025-02-11 12:57:10|46242.1|46222.1|46254.6|46234.6|46254.6|46234.6|46242.1|46222.1|13
1739278640000|2025-02-11 12:57:20|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|4
1739278650000|2025-02-11 12:57:30|46242.1|46222.1|46234.6|46214.6|46242.1|46222.1|46234.6|46214.6|18
1739278660000|2025-02-11 12:57:40|46234.9|46214.9|46237.1|46217.1|46237.1|46217.1|46234.9|46214.9|8
1739278670000|2025-02-11 12:57:50|46239.6|46219.6|46242.1|46222.1|46242.1|46222.1|46239.6|46219.6|2
1739278680000|2025-02-11 12:58:00|||||||||7
1739278690000|2025-02-11 12:58:10|||||||||2
1739278700000|2025-02-11 12:58:20|46242.8|46222.8|46247.1|46227.1|46247.1|46227.1|46242.8|46222.8|1
1739278710000|2025-02-11 12:58:30|46247.5|46227.5|46254.6|46234.6|46254.6|46234.6|46247.5|46227.5|3
1739278720000|2025-02-11 12:58:40|46259.6|46239.6|46262.8|46242.8|46265|46245|46259.6|46239.6|16
1739278730000|2025-02-11 12:58:50|46262.5|46242.5|46260|46240|46262.8|46242.8|46260|46240|8
1739278740000|2025-02-11 12:59:00|46267.8|46247.8|46267.1|46247.1|46272.1|46252.1|46257.5|46237.5|21
1739278750000|2025-02-11 12:59:10|46267.5|46247.5|46259.2|46239.2|46272.1|46252.1|46257.1|46237.1|11
1739278760000|2025-02-11 12:59:20|46259.6|46239.6|46256.7|46236.7|46259.6|46239.6|46256.7|46236.7|8
1739278770000|2025-02-11 12:59:30|46257.1|46237.1|46261.7|46241.7|46261.7|46241.7|46256.7|46236.7|6
1739278780000|2025-02-11 12:59:40|46262.1|46242.1|46276.7|46256.7|46281.7|46261.7|46262.1|46242.1|16
1739278790000|2025-02-11 12:59:50|||||||||4
1739278800000|2025-02-11 13:00:00|46274.6|46254.6|46217.8|46197.8|46274.6|46254.6|46217.8|46197.8|195
1739278810000|2025-02-11 13:00:10|46220|46200|46220.3|46200.3|46220.3|46200.3|46195.7|46175.7|99
1739278820000|2025-02-11 13:00:20|46220.7|46200.7|46232.8|46212.8|46237.8|46217.8|46220.7|46200.7|26
1739278830000|2025-02-11 13:00:30|46230.3|46210.3|46202.8|46182.8|46230.3|46210.3|46202.8|46182.8|35
1739278840000|2025-02-11 13:00:40|46205.3|46185.3|46155.3|46135.3|46207.8|46187.8|46152.1|46132.1|89
1739278850000|2025-02-11 13:00:50|46154.6|46134.6|46127.5|46107.5|46158.2|46138.2|46120|46100|63
1739278860000|2025-02-11 13:01:00|46125.3|46105.3|46117.8|46097.8|46130|46110|46112.8|46092.8|57
1739278870000|2025-02-11 13:01:10|46120.3|46100.3|46120|46100|46127.8|46107.8|46120|46100|30
1739278880000|2025-02-11 13:01:20|46119.6|46099.6|46117.8|46097.8|46123.6|46103.6|46102.1|46082.1|21
1739278890000|2025-02-11 13:01:30|46115.3|46095.3|46125.3|46105.3|46130.7|46110.7|46115.3|46095.3|22
1739278900000|2025-02-11 13:01:40|46125|46105|46148.6|46128.6|46148.6|46128.6|46125|46105|25
1739278910000|2025-02-11 13:01:50|46147.8|46127.8|46180.3|46160.3|46180.3|46160.3|46147.8|46127.8|19
1739278920000|2025-02-11 13:02:00|46182.8|46162.8|46190|46170|46192.8|46172.8|46182.8|46162.8|13
1739278930000|2025-02-11 13:02:10|46187.8|46167.8|46152.5|46132.5|46187.8|46167.8|46152.5|46132.5|16
1739278940000|2025-02-11 13:02:20|46155|46135|46142.5|46122.5|46157.8|46137.8|46142.5|46122.5|17
1739278950000|2025-02-11 13:02:30|46140.3|46120.3|46135.3|46115.3|46140.3|46120.3|46135.3|46115.3|11
1739278960000|2025-02-11 13:02:40|46135|46115|46122.8|46102.8|46135|46115|46117.8|46097.8|11
1739278970000|2025-02-11 13:02:50|46123.2|46103.2|46107.8|46087.8|46123.2|46103.2|46107.8|46087.8|23
1739278980000|2025-02-11 13:03:00|46107.5|46087.5|45975.7|45955.7|46107.5|46087.5|45957.8|45937.8|107
1739278990000|2025-02-11 13:03:10|45976.1|45956.1|45980.3|45960.3|45985.3|45965.3|45950.3|45930.3|66
1739279000000|2025-02-11 13:03:20|45980.7|45960.7|45995.3|45975.3|45997.8|45977.8|45970.3|45950.3|58
1739279010000|2025-02-11 13:03:30|45995|45975|45990|45970|45995|45975|45987.8|45967.8|13
1739279020000|2025-02-11 13:03:40|45987.8|45967.8|45990.3|45970.3|45997.8|45977.8|45987.8|45967.8|34
1739279030000|2025-02-11 13:03:50|45988.2|45968.2|46000.3|45980.3|46000.3|45980.3|45982.1|45962.1|24
1739279040000|2025-02-11 13:04:00|46000.7|45980.7|46000.3|45980.3|46002.8|45982.8|45992.8|45972.8|18
1739279050000|2025-02-11 13:04:10|46000.7|45980.7|46005.3|45985.3|46007.8|45987.8|46000.7|45980.7|7
1739279060000|2025-02-11 13:04:20|46005.7|45985.7|46010.3|45990.3|46010.3|45990.3|46002.8|45982.8|19
1739279070000|2025-02-11 13:04:30|46012.8|45992.8|46027.8|46007.8|46027.8|46007.8|46012.8|45992.8|9
1739279080000|2025-02-11 13:04:40|46028.6|46008.6|46032.8|46012.8|46033.2|46013.2|46028.6|46008.6|11
1739279090000|2025-02-11 13:04:50|46037.8|46017.8|46012.8|45992.8|46038.2|46018.2|46012.8|45992.8|15
1739279100000|2025-02-11 13:05:00|46012.5|45992.5|45995.3|45975.3|46012.5|45992.5|45995.3|45975.3|18
1739279110000|2025-02-11 13:05:10|45997.8|45977.8|46007.5|45987.5|46012.8|45992.8|45997.8|45977.8|11
1739279120000|2025-02-11 13:05:20|46005|45985|45995|45975|46005|45985|45988.2|45968.2|46
1739279130000|2025-02-11 13:05:30|45995.3|45975.3|45995|45975|45997.8|45977.8|45992.8|45972.8|4
1739279140000|2025-02-11 13:05:40|45992.8|45972.8|45947.8|45927.8|45992.8|45972.8|45947.8|45927.8|23
1739279150000|2025-02-11 13:05:50|45947.5|45927.5|45950.7|45930.7|45952.8|45932.8|45942.8|45922.8|64
1739279160000|2025-02-11 13:06:00|45950.4|45930.4|45958.2|45938.2|45958.2|45938.2|45947.9|45927.9|11
1739279170000|2025-02-11 13:06:10|45960.4|45940.4|45959.6|45939.6|45962.9|45942.9|45959.6|45939.6|12
1739279180000|2025-02-11 13:06:20|45959.2|45939.2|45962.9|45942.9|45962.9|45942.9|45952.9|45932.9|4
1739279190000|2025-02-11 13:06:30|45965.4|45945.4|45975.4|45955.4|45975.4|45955.4|45965.4|45945.4|5
1739279200000|2025-02-11 13:06:40|45975.7|45955.7|45982.9|45962.9|45982.9|45962.9|45975.4|45955.4|11
1739279210000|2025-02-11 13:06:50|45982.5|45962.5|45977.9|45957.9|45987.9|45967.9|45977.5|45957.5|34
1739279220000|2025-02-11 13:07:00|45978.2|45958.2|45990|45970|45992.9|45972.9|45978.2|45958.2|11
1739279230000|2025-02-11 13:07:10|45990.7|45970.7|45994|45974|45994|45974|45990.7|45970.7|235
1739279240000|2025-02-11 13:07:20|45994.3|45974.3|45990.7|45970.7|45994.7|45974.7|45990.7|45970.7|34
1739279250000|2025-02-11 13:07:30|45988.2|45968.2|45991.1|45971.1|45991.1|45971.1|45984|45964|23
1739279260000|2025-02-11 13:07:40|45991.5|45971.5|46006.5|45986.5|46008.6|45988.6|45991.5|45971.5|14
1739279270000|2025-02-11 13:07:50|46007.2|45987.2|46009.4|45989.4|46011.9|45991.9|46006.5|45986.5|19
1739279280000|2025-02-11 13:08:00|46002.2|45982.2|45996.9|45976.9|46006.9|45986.9|45992.6|45972.6|19
1739279290000|2025-02-11 13:08:10|45997.6|45977.6|45992.6|45972.6|45998|45978|45992.6|45972.6|20
1739279300000|2025-02-11 13:08:20|45993|45973|45963|45943|45993|45973|45960.5|45940.5|94
1739279310000|2025-02-11 13:08:30|45958.3|45938.3|45963.7|45943.7|45963.7|45943.7|45958.3|45938.3|16
1739279320000|2025-02-11 13:08:40|45963.3|45943.3|45922.6|45902.6|45963.7|45943.7|45922.6|45902.6|139
1739279330000|2025-02-11 13:08:50|45922.2|45902.2|45921.9|45901.9|45928|45908|45912.2|45892.2|36
1739279340000|2025-02-11 13:09:00|45926.9|45906.9|45928|45908|45937.2|45917.2|45919.7|45899.7|20
1739279350000|2025-02-11 13:09:10|45927.6|45907.6|45892.2|45872.2|45927.6|45907.6|45892.2|45872.2|85
1739279360000|2025-02-11 13:09:20|45891.9|45871.9|45902.6|45882.6|45902.6|45882.6|45887.2|45867.2|21
1739279370000|2025-02-11 13:09:30|45904.7|45884.7|45892.2|45872.2|45909.4|45889.4|45891.9|45871.9|31
1739279380000|2025-02-11 13:09:40|45892.6|45872.6|45885.1|45865.1|45892.6|45872.6|45885.1|45865.1|14
1739279390000|2025-02-11 13:09:50|45884.4|45864.4|45867.2|45847.2|45884.4|45864.4|45861.9|45841.9|92
1739279400000|2025-02-11 13:10:00|45864.7|45844.7|45887.6|45867.6|45887.6|45867.6|45861.5|45841.5|54
1739279410000|2025-02-11 13:10:10|45890.1|45870.1|45917.6|45897.6|45922.2|45902.2|45890.1|45870.1|37
1739279420000|2025-02-11 13:10:20|45916.1|45896.1|45922.6|45902.6|45924.7|45904.7|45904.7|45884.7|50
1739279430000|2025-02-11 13:10:30|45920.5|45900.5|45909|45889|45924|45904|45909|45889|87
1739279440000|2025-02-11 13:10:40|45911.1|45891.1|45888.6|45868.6|45911.5|45891.5|45886.1|45866.1|30
1739279450000|2025-02-11 13:10:50|45893.6|45873.6|45920.7|45900.7|45920.7|45900.7|45893.6|45873.6|22
1739279460000|2025-02-11 13:11:00|45921.1|45901.1|45931.5|45911.5|45938.6|45918.6|45921.1|45901.1|44
1739279470000|2025-02-11 13:11:10|45929.4|45909.4|45966.1|45946.1|45966.1|45946.1|45929.4|45909.4|29
1739279480000|2025-02-11 13:11:20|45963.6|45943.6|45963.2|45943.2|45963.6|45943.6|45959|45939|17
1739279490000|2025-02-11 13:11:30|45963.6|45943.6|45979|45959|45981.1|45961.1|45963.6|45943.6|34
1739279500000|2025-02-11 13:11:40|45981.1|45961.1|45981.1|45961.1|45981.5|45961.5|45979|45959|21
1739279510000|2025-02-11 13:11:50|45981.5|45961.5|45983.6|45963.6|45984|45964|45979|45959|13
1739279520000|2025-02-11 13:12:00|45986.1|45966.1|45981.1|45961.1|45991.1|45971.1|45981.1|45961.1|18
1739279530000|2025-02-11 13:12:10|45976.1|45956.1|45976.5|45956.5|45978.6|45958.6|45971.1|45951.1|18
1739279540000|2025-02-11 13:12:20|45976.1|45956.1|45963.2|45943.2|45976.1|45956.1|45963.2|45943.2|11
1739279550000|2025-02-11 13:12:30|45965.4|45945.4|45955|45935|45966.1|45946.1|45955|45935|71
1739279560000|2025-02-11 13:12:40|45954.6|45934.6|45952.9|45932.9|45955|45935|45952.9|45932.9|9
1739279570000|2025-02-11 13:12:50|45957.5|45937.5|45955.4|45935.4|45960.4|45940.4|45952.9|45932.9|14
1739279580000|2025-02-11 13:13:00|45953.2|45933.2|45981.1|45961.1|45981.1|45961.1|45953.2|45933.2|53
1739279590000|2025-02-11 13:13:10|45986.5|45966.5|45986.1|45966.1|45991.1|45971.1|45981.5|45961.5|26
1739279600000|2025-02-11 13:13:20|45986.5|45966.5|45991.5|45971.5|45991.5|45971.5|45983.6|45963.6|37
1739279610000|2025-02-11 13:13:30|45991.1|45971.1|45976.5|45956.5|45991.1|45971.1|45976.1|45956.1|13
1739279620000|2025-02-11 13:13:40|45973.6|45953.6|45968.2|45948.2|45973.6|45953.6|45968.2|45948.2|21
1739279630000|2025-02-11 13:13:50|45968.6|45948.6|45984|45964|45984|45964|45966.1|45946.1|20
1739279640000|2025-02-11 13:14:00|45988.3|45968.3|45963.6|45943.6|45988.6|45968.6|45963.6|45943.6|9
1739279650000|2025-02-11 13:14:10|45963.3|45943.3|45956.1|45936.1|45963.3|45943.3|45953.6|45933.6|13
1739279660000|2025-02-11 13:14:20|45961.9|45941.9|45963.6|45943.6|45975.8|45955.8|45961.9|45941.9|23
1739279670000|2025-02-11 13:14:30|45961.1|45941.1|45966.1|45946.1|45966.1|45946.1|45961.1|45941.1|6
1739279680000|2025-02-11 13:14:40|45965.8|45945.8|45968.3|45948.3|45968.3|45948.3|45956.1|45936.1|31
1739279690000|2025-02-11 13:14:50|45979|45959|45983.3|45963.3|45985.8|45965.8|45978.6|45958.6|20
1739279700000|2025-02-11 13:15:00|45981.1|45961.1|45986.5|45966.5|45986.5|45966.5|45975.4|45955.4|22
1739279710000|2025-02-11 13:15:10|45986.1|45966.1|45978.3|45958.3|45986.1|45966.1|45978.3|45958.3|6
1739279720000|2025-02-11 13:15:20|45973.6|45953.6|45979|45959|45979|45959|45973.6|45953.6|13
1739279730000|2025-02-11 13:15:30|45981.5|45961.5|45994|45974|46001.9|45981.9|45981.5|45961.5|18
1739279740000|2025-02-11 13:15:40|45989.4|45969.4|45990.8|45970.8|45991.5|45971.5|45988.3|45968.3|7
1739279750000|2025-02-11 13:15:50|45991.1|45971.1|45998.3|45978.3|45998.3|45978.3|45988.6|45968.6|21
1739279760000|2025-02-11 13:16:00|45996.1|45976.1|46006.5|45986.5|46008.6|45988.6|45996.1|45976.1|22
1739279770000|2025-02-11 13:16:10|46006.1|45986.1|45997.3|45977.3|46006.1|45986.1|45995.8|45975.8|55
1739279780000|2025-02-11 13:16:20|45997.6|45977.6|45992.3|45972.3|45997.6|45977.6|45988|45968|29
1739279790000|2025-02-11 13:16:30|45989.4|45969.4|45986.5|45966.5|45989.8|45969.8|45983|45963|15
1739279800000|2025-02-11 13:16:40|45984.4|45964.4|45977.3|45957.3|45984.4|45964.4|45977.3|45957.3|14
1739279810000|2025-02-11 13:16:50|45979.4|45959.4|45979.4|45959.4|45979.4|45959.4|45977.3|45957.3|1
1739279820000|2025-02-11 13:17:00|45981.5|45961.5|45974|45954|45996.5|45976.5|45974|45954|47
1739279830000|2025-02-11 13:17:10|45973.6|45953.6|45971.1|45951.1|45973.6|45953.6|45971.1|45951.1|6
1739279840000|2025-02-11 13:17:20|45971.9|45951.9|45960.4|45940.4|45976.1|45956.1|45960.4|45940.4|16
1739279850000|2025-02-11 13:17:30|45956.1|45936.1|45950.8|45930.8|45956.1|45936.1|45950.8|45930.8|8
1739279860000|2025-02-11 13:17:40|45948.6|45928.6|45953.3|45933.3|45953.3|45933.3|45938.6|45918.6|19
1739279870000|2025-02-11 13:17:50|45951.1|45931.1|45945.8|45925.8|45951.1|45931.1|45945.4|45925.4|4
1739279880000|2025-02-11 13:18:00|45947.9|45927.9|45945.8|45925.8|45948.3|45928.3|45945.8|45925.8|20
1739279890000|2025-02-11 13:18:10|45943.6|45923.6|45930.8|45910.8|45943.6|45923.6|45930.8|45910.8|13
1739279900000|2025-02-11 13:18:20|45925.4|45905.4|45907.9|45887.9|45925.4|45905.4|45907.9|45887.9|19
1739279910000|2025-02-11 13:18:30|45905.4|45885.4|45890.4|45870.4|45905.4|45885.4|45890|45870|67
1739279920000|2025-02-11 13:18:40|45890.8|45870.8|45882.1|45862.1|45897.5|45877.5|45882.1|45862.1|21
1739279930000|2025-02-11 13:18:50|45880|45860|45880.4|45860.4|45890|45870|45875.4|45855.4|24
1739279940000|2025-02-11 13:19:00|45880|45860|45860|45840|45882.9|45862.9|45857.9|45837.9|66
1739279950000|2025-02-11 13:19:10|45862.1|45842.1|45862.5|45842.5|45865.4|45845.4|45862.1|45842.1|23
1739279960000|2025-02-11 13:19:20|45860.4|45840.4|45830.4|45810.4|45860.4|45840.4|45825.8|45805.8|29
1739279970000|2025-02-11 13:19:30|45830.8|45810.8|45825.4|45805.4|45832.9|45812.9|45825.4|45805.4|52
1739279980000|2025-02-11 13:19:40|45825|45805|45817.9|45797.9|45825|45805|45817.9|45797.9|5
1739279990000|2025-02-11 13:19:50|45818.3|45798.3|45825.8|45805.8|45830.4|45810.4|45818.3|45798.3|15
1739280000000|2025-02-11 13:20:00|45827.9|45807.9|45820|45800|45827.9|45807.9|45815.4|45795.4|32
1739280010000|2025-02-11 13:20:10|45822.9|45802.9|45835|45815|45835.8|45815.8|45822.9|45802.9|23
1739280020000|2025-02-11 13:20:20|45835.4|45815.4|45845.8|45825.8|45845.8|45825.8|45835.4|45815.4|32
1739280030000|2025-02-11 13:20:30|45850|45830|45862.9|45842.9|45865.4|45845.4|45847.9|45827.9|21
1739280040000|2025-02-11 13:20:40|45860.4|45840.4|45865.8|45845.8|45865.8|45845.8|45855.4|45835.4|11
1739280050000|2025-02-11 13:20:50|45867.9|45847.9|45865|45845|45868.3|45848.3|45865|45845|11
1739280060000|2025-02-11 13:21:00|45862.9|45842.9|45880.8|45860.8|45880.8|45860.8|45858.3|45838.3|37
1739280070000|2025-02-11 13:21:10|45881.1|45861.1|45880.8|45860.8|45881.1|45861.1|45880.8|45860.8|7
1739280080000|2025-02-11 13:21:20|45876.1|45856.1|45876.1|45856.1|45876.1|45856.1|45871.1|45851.1|16
1739280090000|2025-02-11 13:21:30|45878.3|45858.3|45885.4|45865.4|45885.4|45865.4|45878.3|45858.3|32
1739280100000|2025-02-11 13:21:40|45885|45865|45868.3|45848.3|45885|45865|45868.3|45848.3|8
1739280110000|2025-02-11 13:21:50|45863.6|45843.6|45863.7|45843.7|45863.7|45843.7|45850.4|45830.4|18
1739280120000|2025-02-11 13:22:00|45865.8|45845.8|45858.7|45838.7|45866.2|45846.2|45858.7|45838.7|7
1739280130000|2025-02-11 13:22:10|45856.5|45836.5|45861.2|45841.2|45863.7|45843.7|45856.5|45836.5|12
1739280140000|2025-02-11 13:22:20|45863.3|45843.3|45860.8|45840.8|45865.8|45845.8|45860.8|45840.8|5
1739280150000|2025-02-11 13:22:30|45858.7|45838.7|45861.2|45841.2|45861.2|45841.2|45856.2|45836.2|16
1739280160000|2025-02-11 13:22:40|45863.3|45843.3|45849|45829|45863.3|45843.3|45841.2|45821.2|21
1739280170000|2025-02-11 13:22:50|45856.2|45836.2|45878.7|45858.7|45878.7|45858.7|45856.2|45836.2|16
1739280180000|2025-02-11 13:23:00|45880.8|45860.8|45885|45865|45885|45865|45871.2|45851.2|25
1739280190000|2025-02-11 13:23:10|45882.9|45862.9|45878.3|45858.3|45883.3|45863.3|45875.8|45855.8|33
1739280200000|2025-02-11 13:23:20|45880.8|45860.8|45891.2|45871.2|45891.2|45871.2|45880.8|45860.8|29
1739280210000|2025-02-11 13:23:30|45894|45874|45903.3|45883.3|45905.8|45885.8|45894|45874|25
1739280220000|2025-02-11 13:23:40|45905.4|45885.4|45895.8|45875.8|45912.9|45892.9|45895.8|45875.8|39
1739280230000|2025-02-11 13:23:50|45896.2|45876.2|45913.7|45893.7|45915.8|45895.8|45893.3|45873.3|26
1739280240000|2025-02-11 13:24:00|45916.2|45896.2|45903.3|45883.3|45916.2|45896.2|45898.7|45878.7|30
1739280250000|2025-02-11 13:24:10|45903.7|45883.7|45910.8|45890.8|45910.8|45890.8|45903.3|45883.3|14
1739280260000|2025-02-11 13:24:20|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|1
1739280270000|2025-02-11 13:24:30|45918.3|45898.3|45923.3|45903.3|45928.3|45908.3|45918.3|45898.3|24
1739280280000|2025-02-11 13:24:40|45927.9|45907.9|45936.2|45916.2|45936.2|45916.2|45927.9|45907.9|20
1739280290000|2025-02-11 13:24:50|45935.8|45915.8|45928.3|45908.3|45935.8|45915.8|45928.3|45908.3|12
1739280300000|2025-02-11 13:25:00|45920.8|45900.8|45920.8|45900.8|45930.8|45910.8|45920.8|45900.8|26
1739280310000|2025-02-11 13:25:10|45923.3|45903.3|45940|45920|45940.4|45920.4|45923.3|45903.3|12
1739280320000|2025-02-11 13:25:20|45937.9|45917.9|45935.4|45915.4|45938.3|45918.3|45935.4|45915.4|3
1739280330000|2025-02-11 13:25:30|45937.9|45917.9|45947.5|45927.5|45950|45930|45937.9|45917.9|28
1739280340000|2025-02-11 13:25:40|45950|45930|45940.4|45920.4|45950|45930|45939.7|45919.7|9
1739280350000|2025-02-11 13:25:50|45940.8|45920.8|45945.4|45925.4|45945.4|45925.4|45940.4|45920.4|19
1739280360000|2025-02-11 13:26:00|45945.8|45925.8|45945.4|45925.4|45947.9|45927.9|45945.4|45925.4|6
1739280370000|2025-02-11 13:26:10|45947.9|45927.9|45950.4|45930.4|45950.4|45930.4|45947.5|45927.5|8
1739280380000|2025-02-11 13:26:20|45950.8|45930.8|45955.4|45935.4|45955.4|45935.4|45950.8|45930.8|20
1739280390000|2025-02-11 13:26:30|45955.8|45935.8|45970.8|45950.8|45970.8|45950.8|45955.4|45935.4|34
1739280400000|2025-02-11 13:26:40|45972.9|45952.9|45970.8|45950.8|45975|45955|45970.8|45950.8|10
1739280410000|2025-02-11 13:26:50|45971.2|45951.2|45970.4|45950.4|45972.9|45952.9|45970|45950|16
1739280420000|2025-02-11 13:27:00|45970.8|45950.8|45955.8|45935.8|45980.4|45960.4|45955.4|45935.4|37
1739280430000|2025-02-11 13:27:10|45956.2|45936.2|45960.4|45940.4|45960.4|45940.4|45955.8|45935.8|18
1739280440000|2025-02-11 13:27:20|45960|45940|45957.9|45937.9|45960|45940|45955.4|45935.4|6
1739280450000|2025-02-11 13:27:30|45955.8|45935.8|45955.4|45935.4|45957.5|45937.5|45955.4|45935.4|0
1739280460000|2025-02-11 13:27:40|45955.8|45935.8|45965.4|45945.4|45965.4|45945.4|45955.8|45935.8|12
1739280470000|2025-02-11 13:27:50|45965.8|45945.8|45971.5|45951.5|45975.8|45955.8|45965.8|45945.8|23
1739280480000|2025-02-11 13:28:00|45976.2|45956.2|45966.2|45946.2|45976.2|45956.2|45946.5|45926.5|58
1739280490000|2025-02-11 13:28:10|45968.3|45948.3|45965.8|45945.8|45968.3|45948.3|45965.8|45945.8|5
1739280500000|2025-02-11 13:28:20|45970.4|45950.4|45962.6|45942.6|45970.4|45950.4|45961.2|45941.2|18
1739280510000|2025-02-11 13:28:30|45958.3|45938.3|45965.4|45945.4|45965.4|45945.4|45957.9|45937.9|10
1739280520000|2025-02-11 13:28:40|45966.2|45946.2|45972.9|45952.9|45972.9|45952.9|45966.2|45946.2|12
1739280530000|2025-02-11 13:28:50|45977.6|45957.6|45980.4|45960.4|45982.9|45962.9|45977.6|45957.6|23
1739280540000|2025-02-11 13:29:00|45978.3|45958.3|45976.2|45956.2|45978.3|45958.3|45975.8|45955.8|13
1739280550000|2025-02-11 13:29:10|45975.8|45955.8|45972.6|45952.6|45975.8|45955.8|45969.7|45949.7|13
1739280560000|2025-02-11 13:29:20|45969.7|45949.7|45970.4|45950.4|45972.6|45952.6|45969.7|45949.7|6
1739280570000|2025-02-11 13:29:30|45972.6|45952.6|45975.1|45955.1|45979.7|45959.7|45972.6|45952.6|6
1739280580000|2025-02-11 13:29:40|45979.7|45959.7|45988.7|45968.7|45992.6|45972.6|45977.6|45957.6|38
1739280590000|2025-02-11 13:29:50|45986.5|45966.5|45991.2|45971.2|45991.2|45971.2|45986.2|45966.2|10
1739280600000|2025-02-11 13:30:00|45990.4|45970.4|45971.9|45951.9|45990.4|45970.4|45971.9|45951.9|34
1739280610000|2025-02-11 13:30:10|||||||||4
1739280620000|2025-02-11 13:30:20|45974.1|45954.1|45978.7|45958.7|45978.7|45958.7|45974.1|45954.1|10
1739280630000|2025-02-11 13:30:30|45983.3|45963.3|46001.6|45981.6|46001.6|45981.6|45983.3|45963.3|34
1739280640000|2025-02-11 13:30:40|45999.1|45979.1|46011.6|45991.6|46011.6|45991.6|45996.6|45976.6|20
1739280650000|2025-02-11 13:30:50|46013.7|45993.7|46016.2|45996.2|46018.3|45998.3|46011.6|45991.6|7
1739280660000|2025-02-11 13:31:00|46016.6|45996.6|45993.3|45973.3|46016.6|45996.6|45991.6|45971.6|24
1739280670000|2025-02-11 13:31:10|45993.7|45973.7|45986.9|45966.9|45993.7|45973.7|45986.2|45966.2|11
1739280680000|2025-02-11 13:31:20|45991.2|45971.2|45993.3|45973.3|45995.4|45975.4|45991.2|45971.2|6
1739280690000|2025-02-11 13:31:30|45996.2|45976.2|45998.7|45978.7|45998.7|45978.7|45993.3|45973.3|11
1739280700000|2025-02-11 13:31:40|45998.3|45978.3|45997.9|45977.9|46000.8|45980.8|45997.9|45977.9|12
1739280710000|2025-02-11 13:31:50|45995.8|45975.8|45986.2|45966.2|45996.2|45976.2|45986.2|45966.2|8
1739280720000|2025-02-11 13:32:00|45984.1|45964.1|45991.6|45971.6|45991.6|45971.6|45981.2|45961.2|13
1739280730000|2025-02-11 13:32:10|45993.7|45973.7|46009.1|45989.1|46009.1|45989.1|45993.7|45973.7|26
1739280740000|2025-02-11 13:32:20|46008.7|45988.7|46004.1|45984.1|46009.1|45989.1|46004.1|45984.1|19
1739280750000|2025-02-11 13:32:30|46006.2|45986.2|46001.2|45981.2|46008.3|45988.3|46001.2|45981.2|64
1739280760000|2025-02-11 13:32:40|46003.3|45983.3|45994.1|45974.1|46003.7|45983.7|45994.1|45974.1|24
1739280770000|2025-02-11 13:32:50|45993.7|45973.7|46001.2|45981.2|46001.6|45981.6|45991.2|45971.2|12
1739280780000|2025-02-11 13:33:00|46000.8|45980.8|45989.1|45969.1|46000.8|45980.8|45989.1|45969.1|10
1739280790000|2025-02-11 13:33:10|45988.7|45968.7|45986.2|45966.2|45988.7|45968.7|45986.2|45966.2|2
1739280800000|2025-02-11 13:33:20|45984.1|45964.1|45955.4|45935.4|45984.1|45964.1|45955.4|45935.4|66
1739280810000|2025-02-11 13:33:30|45957.6|45937.6|45937.9|45917.9|45957.9|45937.9|45937.9|45917.9|20
1739280820000|2025-02-11 13:33:40|45935.8|45915.8|45935.4|45915.4|45942.6|45922.6|45935.4|45915.4|15
1739280830000|2025-02-11 13:33:50|45937.9|45917.9|45935.4|45915.4|45937.9|45917.9|45935.4|45915.4|15
1739280840000|2025-02-11 13:34:00|45933.3|45913.3|45917.6|45897.6|45933.3|45913.3|45915.1|45895.1|23
1739280850000|2025-02-11 13:34:10|45920.1|45900.1|45935.1|45915.1|45937.6|45917.6|45920.1|45900.1|28
1739280860000|2025-02-11 13:34:20|45935.4|45915.4|45945.1|45925.1|45945.1|45925.1|45935.4|45915.4|16
1739280870000|2025-02-11 13:34:30|45947.6|45927.6|45967.9|45947.9|45967.9|45947.9|45947.6|45927.6|16
1739280880000|2025-02-11 13:34:40|45965.4|45945.4|45947.9|45927.9|45965.4|45945.4|45947.9|45927.9|38
1739280890000|2025-02-11 13:34:50|45945.8|45925.8|45952.6|45932.6|45952.6|45932.6|45945.4|45925.4|10
1739280900000|2025-02-11 13:35:00|45952.9|45932.9|45955.4|45935.4|45960.4|45940.4|45952.6|45932.6|23
1739280910000|2025-02-11 13:35:10|45955.1|45935.1|45940.1|45920.1|45955.1|45935.1|45937.6|45917.6|17
1739280920000|2025-02-11 13:35:20|45940.4|45920.4|45952.6|45932.6|45954.7|45934.7|45940.4|45920.4|15
1739280930000|2025-02-11 13:35:30|45955.4|45935.4|45970.1|45950.1|45970.1|45950.1|45955.4|45935.4|12
1739280940000|2025-02-11 13:35:40|45961.6|45941.6|45955.4|45935.4|45961.6|45941.6|45955.4|45935.4|30
1739280950000|2025-02-11 13:35:50|45955.1|45935.1|45935.5|45915.5|45955.1|45935.1|45935.5|45915.5|16
1739280960000|2025-02-11 13:36:00|45938|45918|45957.6|45937.6|45959.7|45939.7|45938|45918|8
1739280970000|2025-02-11 13:36:10|45962.6|45942.6|45958|45938|45965.5|45945.5|45958|45938|22
1739280980000|2025-02-11 13:36:20|45960.1|45940.1|45957.6|45937.6|45962.6|45942.6|45957.6|45937.6|26
1739280990000|2025-02-11 13:36:30|45960.1|45940.1|45958|45938|45960.1|45940.1|45958|45938|1
1739281000000|2025-02-11 13:36:40|45960.1|45940.1|45960.5|45940.5|45962.6|45942.6|45957.6|45937.6|6
1739281010000|2025-02-11 13:36:50|45960.1|45940.1|45975.5|45955.5|45977.6|45957.6|45960.1|45940.1|6
1739281020000|2025-02-11 13:37:00|45973|45953|45952.6|45932.6|45973|45953|45945.1|45925.1|18
1739281030000|2025-02-11 13:37:10|45954.7|45934.7|45960.1|45940.1|45960.1|45940.1|45954.7|45934.7|3
1739281040000|2025-02-11 13:37:20|45958|45938|45968|45948|45970.5|45950.5|45958|45938|9
1739281050000|2025-02-11 13:37:30|45970.1|45950.1|45965.1|45945.1|45970.5|45950.5|45962.6|45942.6|18
1739281060000|2025-02-11 13:37:40|45965.5|45945.5|45983|45963|45985.1|45965.1|45965.5|45945.5|27
1739281070000|2025-02-11 13:37:50|45982.6|45962.6|45985.5|45965.5|45985.5|45965.5|45982.6|45962.6|5
1739281080000|2025-02-11 13:38:00|45985.1|45965.1|45985.5|45965.5|45990.1|45970.1|45980.1|45960.1|41
1739281090000|2025-02-11 13:38:10|45987.6|45967.6|45974.7|45954.7|45987.6|45967.6|45974.7|45954.7|23
1739281100000|2025-02-11 13:38:20|45972.6|45952.6|45965.1|45945.1|45972.6|45952.6|45962.6|45942.6|15
1739281110000|2025-02-11 13:38:30|45965.5|45945.5|45967.6|45947.6|45967.6|45947.6|45965.5|45945.5|5
1739281120000|2025-02-11 13:38:40|45963|45943|45962.6|45942.6|45963|45943|45960.1|45940.1|21
1739281130000|2025-02-11 13:38:50|45959.7|45939.7|45965.1|45945.1|45965.1|45945.1|45959.7|45939.7|24
1739281140000|2025-02-11 13:39:00|45963|45943|45970.8|45950.8|45970.8|45950.8|45963|45943|10
1739281150000|2025-02-11 13:39:10|45970.1|45950.1|45972.6|45952.6|45972.6|45952.6|45970.1|45950.1|5
1739281160000|2025-02-11 13:39:20|45972.2|45952.2|45973|45953|45973|45953|45970.1|45950.1|17
1739281170000|2025-02-11 13:39:30|45967.2|45947.2|45973|45953|45973|45953|45965.1|45945.1|7
1739281180000|2025-02-11 13:39:40|45972.6|45952.6|45970.1|45950.1|45972.6|45952.6|45965.5|45945.5|4
1739281190000|2025-02-11 13:39:50|45968|45948|45970.1|45950.1|45970.1|45950.1|45968|45948|0
1739281200000|2025-02-11 13:40:00|45967.6|45947.6|45970.1|45950.1|45972.6|45952.6|45965.1|45945.1|19
1739281210000|2025-02-11 13:40:10|45968|45948|45968.3|45948.3|45968.3|45948.3|45965.5|45945.5|19
1739281220000|2025-02-11 13:40:20|45968.7|45948.7|45963|45943|45968.7|45948.7|45963|45943|32
1739281230000|2025-02-11 13:40:30|45965.1|45945.1|45963|45943|45965.1|45945.1|45960.1|45940.1|9
1739281240000|2025-02-11 13:40:40|45965.1|45945.1|45978|45958|45980.5|45960.5|45965.1|45945.1|14
1739281250000|2025-02-11 13:40:50|45980.5|45960.5|45977.6|45957.6|45980.5|45960.5|45977.6|45957.6|11
1739281260000|2025-02-11 13:41:00|45980.5|45960.5|45980.5|45960.5|45980.5|45960.5|45977.6|45957.6|8
1739281270000|2025-02-11 13:41:10|45985.1|45965.1|45988|45968|45988|45968|45982.6|45962.6|12
1739281280000|2025-02-11 13:41:20|45990.8|45970.8|45973|45953|45995.1|45975.1|45973|45953|18
1739281290000|2025-02-11 13:41:30|45968.3|45948.3|45958|45938|45968.3|45948.3|45958|45938|3
1739281300000|2025-02-11 13:41:40|45952.6|45932.6|45940.1|45920.1|45952.6|45932.6|45940.1|45920.1|3
1739281310000|2025-02-11 13:41:50|45935.5|45915.5|45905.1|45885.1|45938|45918|45905.1|45885.1|21
1739281320000|2025-02-11 13:42:00|45905.5|45885.5|45892.6|45872.6|45907.6|45887.6|45890.5|45870.5|50
1739281330000|2025-02-11 13:42:10|45880.5|45860.5|45875.1|45855.1|45880.5|45860.5|45875.1|45855.1|21
1739281340000|2025-02-11 13:42:20|45875.5|45855.5|45885.1|45865.1|45885.1|45865.1|45875.5|45855.5|17
1739281350000|2025-02-11 13:42:30|45887.2|45867.2|45882.6|45862.6|45890.1|45870.1|45882.6|45862.6|28
1739281360000|2025-02-11 13:42:40|45880.1|45860.1|45875.5|45855.5|45880.1|45860.1|45874.7|45854.7|20
1739281370000|2025-02-11 13:42:50|45877.6|45857.6|45854.7|45834.7|45885.5|45865.5|45854.7|45834.7|15
1739281380000|2025-02-11 13:43:00|45855.1|45835.1|45898|45878|45898.3|45878.3|45854.7|45834.7|50
1739281390000|2025-02-11 13:43:10|45900.1|45880.1|45885.1|45865.1|45900.1|45880.1|45885.1|45865.1|20
1739281400000|2025-02-11 13:43:20|45885.5|45865.5|45890.1|45870.1|45890.1|45870.1|45885.5|45865.5|8
1739281410000|2025-02-11 13:43:30|45890.5|45870.5|45897.6|45877.6|45897.6|45877.6|45890.1|45870.1|5
1739281420000|2025-02-11 13:43:40|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|23
1739281440000|2025-02-11 13:44:00|45895.5|45875.5|45895.1|45875.1|45895.5|45875.5|45895.1|45875.1|16
1739281450000|2025-02-11 13:44:10|45893|45873|45903|45883|45905.1|45885.1|45893|45873|15
1739281460000|2025-02-11 13:44:20|45905.1|45885.1|45905.5|45885.5|45905.5|45885.5|45902.6|45882.6|9
1739281470000|2025-02-11 13:44:30|45907.6|45887.6|45912.6|45892.6|45912.6|45892.6|45907.6|45887.6|11
1739281480000|2025-02-11 13:44:40|45907.6|45887.6|45907.6|45887.6|45910.1|45890.1|45907.6|45887.6|5
1739281490000|2025-02-11 13:44:50|45910.1|45890.1|45910.5|45890.5|45912.6|45892.6|45910.1|45890.1|7
1739281500000|2025-02-11 13:45:00|45912.6|45892.6|45899.4|45879.4|45912.6|45892.6|45899.4|45879.4|14
1739281510000|2025-02-11 13:45:10|45897.6|45877.6|45905.1|45885.1|45905.1|45885.1|45897.6|45877.6|16
1739281520000|2025-02-11 13:45:20|45905.5|45885.5|45905.1|45885.1|45905.5|45885.5|45903|45883|13
1739281530000|2025-02-11 13:45:30|45905.5|45885.5|45915.1|45895.1|45915.1|45895.1|45905.5|45885.5|16
1739281540000|2025-02-11 13:45:40|45915.5|45895.5|45934.7|45914.7|45938|45918|45915.5|45895.5|11
1739281550000|2025-02-11 13:45:50|45932.2|45912.2|45930.5|45910.5|45932.2|45912.2|45928|45908|4
1739281560000|2025-02-11 13:46:00|45932.6|45912.6|45920.1|45900.1|45935.5|45915.5|45920.1|45900.1|11
1739281570000|2025-02-11 13:46:10|45918|45898|45910.1|45890.1|45918|45898|45909.7|45889.7|8
1739281580000|2025-02-11 13:46:20|45910.5|45890.5|45910.5|45890.5|45910.5|45890.5|45910.1|45890.1|2
1739281590000|2025-02-11 13:46:30|45910.1|45890.1|45908|45888|45910.1|45890.1|45908|45888|1
1739281600000|2025-02-11 13:46:40|45907.6|45887.6|45895.5|45875.5|45907.6|45887.6|45895.5|45875.5|12
1739281610000|2025-02-11 13:46:50|45895.1|45875.1|45892.6|45872.6|45895.1|45875.1|45892.6|45872.6|1
1739281620000|2025-02-11 13:47:00|45888.4|45868.4|45873|45853|45888.4|45868.4|45855.1|45835.1|26
1739281630000|2025-02-11 13:47:10|45870.5|45850.5|45875.5|45855.5|45875.5|45855.5|45870.1|45850.1|17
1739281640000|2025-02-11 13:47:20|45880.1|45860.1|45883|45863|45883.4|45863.4|45875.5|45855.5|17
1739281650000|2025-02-11 13:47:30|||||||||1
1739281660000|2025-02-11 13:47:40|45885.5|45865.5|45885.5|45865.5|45888|45868|45885.5|45865.5|13
1739281670000|2025-02-11 13:47:50|45883.4|45863.4|45873|45853|45883.4|45863.4|45870.1|45850.1|17
1739281680000|2025-02-11 13:48:00|45870.5|45850.5|45878|45858|45880.1|45860.1|45870.5|45850.5|9
1739281690000|2025-02-11 13:48:10|45877.6|45857.6|45880.5|45860.5|45880.5|45860.5|45877.6|45857.6|7
1739281700000|2025-02-11 13:48:20|45883|45863|45885.5|45865.5|45885.5|45865.5|45883|45863|8
1739281710000|2025-02-11 13:48:30|45880.5|45860.5|45880.1|45860.1|45880.5|45860.5|45875.1|45855.1|17
1739281720000|2025-02-11 13:48:40|45875.5|45855.5|45880.5|45860.5|45880.5|45860.5|45875.5|45855.5|7
1739281730000|2025-02-11 13:48:50|45880.9|45860.9|45895.9|45875.9|45896.2|45876.2|45880.9|45860.9|13
1739281740000|2025-02-11 13:49:00|45896.2|45876.2|45908|45888|45910.5|45890.5|45896.2|45876.2|16
1739281750000|2025-02-11 13:49:10|45905.5|45885.5|45910.5|45890.5|45910.5|45890.5|45905.5|45885.5|2
1739281760000|2025-02-11 13:49:20|45908|45888|45905.5|45885.5|45908|45888|45905.5|45885.5|4
1739281770000|2025-02-11 13:49:30|45905.1|45885.1|45903|45883|45905.1|45885.1|45903|45883|3
1739281780000|2025-02-11 13:49:40|45905.5|45885.5|45905.5|45885.5|45905.5|45885.5|45905.5|45885.5|3
1739281790000|2025-02-11 13:49:50|||||||||2
1739281800000|2025-02-11 13:50:00|45905.1|45885.1|45900.5|45880.5|45905.5|45885.5|45900.5|45880.5|6
1739281810000|2025-02-11 13:50:10|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|45890.5|45870.5|16
1739281820000|2025-02-11 13:50:20|45895.1|45875.1|45895.1|45875.1|45895.5|45875.5|45895.1|45875.1|15
1739281830000|2025-02-11 13:50:30|45893|45873|45895.5|45875.5|45895.5|45875.5|45890.5|45870.5|12
1739281840000|2025-02-11 13:50:40|45893|45873|45890.5|45870.5|45893|45873|45890.5|45870.5|3
1739281850000|2025-02-11 13:50:50|||||||||3
1739281860000|2025-02-11 13:51:00|45890.1|45870.1|45870.5|45850.5|45890.1|45870.1|45870.5|45850.5|25
1739281870000|2025-02-11 13:51:10|45870.9|45850.9|45875.5|45855.5|45875.5|45855.5|45870.9|45850.9|16
1739281880000|2025-02-11 13:51:20|45880.5|45860.5|45893|45873|45893|45873|45880.5|45860.5|9
1739281890000|2025-02-11 13:51:30|45895.9|45875.9|45900.9|45880.9|45900.9|45880.9|45890.1|45870.1|62
1739281900000|2025-02-11 13:51:40|45903|45883|45910.9|45890.9|45911.2|45891.2|45903|45883|18
1739281910000|2025-02-11 13:51:50|45911.2|45891.2|45906.2|45886.2|45911.2|45891.2|45906.2|45886.2|21
1739281920000|2025-02-11 13:52:00|45911.2|45891.2|45910.5|45890.5|45911.2|45891.2|45908.4|45888.4|11
1739281930000|2025-02-11 13:52:10|45913|45893|45915.5|45895.5|45915.5|45895.5|45913|45893|4
1739281940000|2025-02-11 13:52:20|45918|45898|45920.5|45900.5|45920.5|45900.5|45915.5|45895.5|20
1739281950000|2025-02-11 13:52:30|45918|45898|45922.6|45902.6|45922.6|45902.6|45918|45898|4
1739281960000|2025-02-11 13:52:40|45923|45903|45930.1|45910.1|45930.1|45910.1|45923|45903|6
1739281970000|2025-02-11 13:52:50|||||||||18
1739281980000|2025-02-11 13:53:00|45928.4|45908.4|45930.9|45910.9|45930.9|45910.9|45928.4|45908.4|7
1739281990000|2025-02-11 13:53:10|45930.5|45910.5|45927.6|45907.6|45930.5|45910.5|45927.6|45907.6|5
1739282000000|2025-02-11 13:53:20|45925.5|45905.5|45923.4|45903.4|45925.5|45905.5|45923.4|45903.4|9
1739282010000|2025-02-11 13:53:30|45928.4|45908.4|45933.4|45913.4|45933.4|45913.4|45928.4|45908.4|16
1739282020000|2025-02-11 13:53:40|45933|45913|45943|45923|45943|45923|45930.9|45910.9|5
1739282030000|2025-02-11 13:53:50|||||||||6
1739282040000|2025-02-11 13:54:00|45940.9|45920.9|45940.9|45920.9|45943.4|45923.4|45940.9|45920.9|4
1739282050000|2025-02-11 13:54:10|45938.8|45918.8|45938.8|45918.8|45938.8|45918.8|45938.8|45918.8|13
1739282060000|2025-02-11 13:54:20|45938.4|45918.4|45941.3|45921.3|45941.3|45921.3|45938.4|45918.4|1
1739282070000|2025-02-11 13:54:30|45940.9|45920.9|45938.4|45918.4|45940.9|45920.9|45938.4|45918.4|4
1739282080000|2025-02-11 13:54:40|45940.9|45920.9|45943.4|45923.4|45943.4|45923.4|45940.9|45920.9|9
1739282090000|2025-02-11 13:54:50|45945.5|45925.5|45948.4|45928.4|45948.4|45928.4|45945.5|45925.5|3
1739282100000|2025-02-11 13:55:00|45945.5|45925.5|45934.8|45914.8|45945.5|45925.5|45934.8|45914.8|21
1739282110000|2025-02-11 13:55:10|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|45910.9|45890.9|30
1739282120000|2025-02-11 13:55:20|45925.9|45905.9|45925.5|45905.5|45928|45908|45925.5|45905.5|19
1739282130000|2025-02-11 13:55:30|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|12
1739282140000|2025-02-11 13:55:40|45930.9|45910.9|45928|45908|45930.9|45910.9|45923|45903|27
1739282150000|2025-02-11 13:55:50|45933|45913|45935.5|45915.5|45935.9|45915.9|45933|45913|12
1739282160000|2025-02-11 13:56:00|45938|45918|45913|45893|45938|45918|45910.9|45890.9|17
1739282170000|2025-02-11 13:56:10|45915.1|45895.1|45923|45903|45923|45903|45913|45893|10
1739282180000|2025-02-11 13:56:20|45923.4|45903.4|45930.1|45910.1|45930.5|45910.5|45923.4|45903.4|14
1739282190000|2025-02-11 13:56:30|45929.4|45909.4|45927.6|45907.6|45929.4|45909.4|45927.6|45907.6|9
1739282200000|2025-02-11 13:56:40|45926.9|45906.9|45915.5|45895.5|45927.6|45907.6|45915.1|45895.1|21
1739282210000|2025-02-11 13:56:50|45920.5|45900.5|45915.1|45895.1|45922.6|45902.6|45915.1|45895.1|12
1739282220000|2025-02-11 13:57:00|45915.5|45895.5|45913|45893|45915.5|45895.5|45913|45893|8
1739282230000|2025-02-11 13:57:10|45910.5|45890.5|45905.5|45885.5|45910.5|45890.5|45905.5|45885.5|19
1739282240000|2025-02-11 13:57:20|45910.5|45890.5|45918|45898|45918|45898|45910.5|45890.5|26
1739282250000|2025-02-11 13:57:30|45915.5|45895.5|45913|45893|45915.5|45895.5|45913|45893|2
1739282260000|2025-02-11 13:57:40|45912.6|45892.6|45910.5|45890.5|45912.6|45892.6|45903|45883|20
1739282270000|2025-02-11 13:57:50|45910.9|45890.9|45920.9|45900.9|45920.9|45900.9|45910.9|45890.9|15
1739282280000|2025-02-11 13:58:00|45925.5|45905.5|45922.7|45902.7|45927.7|45907.7|45922.7|45902.7|17
1739282290000|2025-02-11 13:58:10|45923|45903|45915.5|45895.5|45923|45903|45913|45893|15
1739282300000|2025-02-11 13:58:20|45915.2|45895.2|45913|45893|45915.5|45895.5|45912.7|45892.7|3
1739282310000|2025-02-11 13:58:30|45910.5|45890.5|45905.5|45885.5|45910.5|45890.5|45905.5|45885.5|9
1739282320000|2025-02-11 13:58:40|45905.9|45885.9|45917.7|45897.7|45917.7|45897.7|45905.9|45885.9|13
1739282330000|2025-02-11 13:58:50|45919.8|45899.8|45910.5|45890.5|45919.8|45899.8|45910.5|45890.5|6
1739282340000|2025-02-11 13:59:00|45908|45888|45903|45883|45910.5|45890.5|45903|45883|11
1739282350000|2025-02-11 13:59:10|45900.2|45880.2|45903.4|45883.4|45903.4|45883.4|45898|45878|9
1739282360000|2025-02-11 13:59:20|45905.5|45885.5|45903|45883|45905.5|45885.5|45903|45883|6
1739282370000|2025-02-11 13:59:30|45902.7|45882.7|45903|45883|45903|45883|45902.7|45882.7|4
1739282380000|2025-02-11 13:59:40|45898|45878|45898|45878|45900.5|45880.5|45898|45878|8
1739282390000|2025-02-11 13:59:50|45898.4|45878.4|45883|45863|45900.2|45880.2|45882.7|45862.7|26
1739282400000|2025-02-11 14:00:00|45882.7|45862.7|45860.5|45840.5|45882.7|45862.7|45860.5|45840.5|32
1739282410000|2025-02-11 14:00:10|45858|45838|45865.5|45845.5|45865.5|45845.5|45858|45838|12
1739282420000|2025-02-11 14:00:20|45870.5|45850.5|45900.5|45880.5|45900.5|45880.5|45870.5|45850.5|23
1739282430000|2025-02-11 14:00:30|45895.9|45875.9|45900.5|45880.5|45900.5|45880.5|45895.5|45875.5|10
1739282440000|2025-02-11 14:00:40|45901.3|45881.3|45900.5|45880.5|45903.4|45883.4|45900.5|45880.5|6
1739282450000|2025-02-11 14:00:50|45895.5|45875.5|45885.5|45865.5|45895.5|45875.5|45883|45863|5
1739282460000|2025-02-11 14:01:00|45884.8|45864.8|45875.5|45855.5|45884.8|45864.8|45868|45848|25
1739282470000|2025-02-11 14:01:10|45875.9|45855.9|45875.2|45855.2|45883|45863|45875.2|45855.2|11
1739282480000|2025-02-11 14:01:20|45873|45853|45878|45858|45878|45858|45873|45853|4
1739282490000|2025-02-11 14:01:30|45875.5|45855.5|45847.7|45827.7|45875.5|45855.5|45845.5|45825.5|35
1739282500000|2025-02-11 14:01:40|45849.8|45829.8|45850.5|45830.5|45850.5|45830.5|45849.8|45829.8|6
1739282510000|2025-02-11 14:01:50|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|20
1739282520000|2025-02-11 14:02:00|45845.5|45825.5|45840.5|45820.5|45845.5|45825.5|45840.5|45820.5|8
1739282530000|2025-02-11 14:02:10|45838.4|45818.4|45833|45813|45838.4|45818.4|45833|45813|11
1739282540000|2025-02-11 14:02:20|45830.5|45810.5|45820.5|45800.5|45830.5|45810.5|45820.5|45800.5|18
1739282550000|2025-02-11 14:02:30|45825.2|45805.2|45825.9|45805.9|45825.9|45805.9|45823|45803|9
1739282560000|2025-02-11 14:02:40|45831.3|45811.3|45831.3|45811.3|45833.8|45813.8|45831.3|45811.3|20
1739282570000|2025-02-11 14:02:50|45831.7|45811.7|45838.4|45818.4|45838.4|45818.4|45831.7|45811.7|7
1739282580000|2025-02-11 14:03:00|45840.5|45820.5|45843|45823|45845.5|45825.5|45840.5|45820.5|15
1739282590000|2025-02-11 14:03:10|45845.5|45825.5|45798|45778|45848.4|45828.4|45798|45778|80
1739282600000|2025-02-11 14:03:20|45797.7|45777.7|45805.2|45785.2|45805.2|45785.2|45788|45768|28
1739282610000|2025-02-11 14:03:30|45803|45783|45823|45803|45823|45803|45803|45783|20
1739282620000|2025-02-11 14:03:40|45828|45808|45818|45798|45828.8|45808.8|45818|45798|15
1739282630000|2025-02-11 14:03:50|45815.9|45795.9|45828|45808|45828|45808|45815.5|45795.5|33
1739282640000|2025-02-11 14:04:00|45830.5|45810.5|45843|45823|45843|45823|45830.5|45810.5|14
1739282650000|2025-02-11 14:04:10|45845.5|45825.5|45845.5|45825.5|45845.5|45825.5|45840.5|45820.5|17
1739282660000|2025-02-11 14:04:20|45840.2|45820.2|45840.2|45820.2|45840.2|45820.2|45840.2|45820.2|32
1739282670000|2025-02-11 14:04:30|45839.8|45819.8|45844.4|45824.4|45847.3|45827.3|45839.8|45819.8|20
1739282680000|2025-02-11 14:04:40|45844.8|45824.8|45834.1|45814.1|45844.8|45824.8|45834.1|45814.1|25
1739282690000|2025-02-11 14:04:50|45833.3|45813.3|45825.2|45805.2|45833.3|45813.3|45822.7|45802.7|30
1739282700000|2025-02-11 14:05:00|45825.5|45805.5|45838.8|45818.8|45838.8|45818.8|45825.5|45805.5|29
1739282710000|2025-02-11 14:05:10|45843|45823|45845.2|45825.2|45845.2|45825.2|45841.9|45821.9|122
1739282720000|2025-02-11 14:05:20|45847.3|45827.3|45857.3|45837.3|45864.4|45844.4|45847.3|45827.3|15
1739282730000|2025-02-11 14:05:30|45859.8|45839.8|45869.8|45849.8|45869.8|45849.8|45859.8|45839.8|26
1739282740000|2025-02-11 14:05:40|45874.8|45854.8|45859.8|45839.8|45874.8|45854.8|45859.8|45839.8|32
1739282750000|2025-02-11 14:05:50|45860.2|45840.2|45863.1|45843.1|45863.1|45843.1|45860.2|45840.2|7
1739282760000|2025-02-11 14:06:00|45862.7|45842.7|45867.3|45847.3|45867.3|45847.3|45862.7|45842.7|4
1739282770000|2025-02-11 14:06:10|45869.4|45849.4|45869.8|45849.8|45869.8|45849.8|45869.4|45849.4|6
1739282780000|2025-02-11 14:06:20|45874.4|45854.4|45879.8|45859.8|45879.8|45859.8|45869.8|45849.8|25
1739282790000|2025-02-11 14:06:30|45880.2|45860.2|45875.6|45855.6|45880.2|45860.2|45875.6|45855.6|4
1739282800000|2025-02-11 14:06:40|45877.7|45857.7|45888.1|45868.1|45888.1|45868.1|45877.7|45857.7|28
1739282810000|2025-02-11 14:06:50|45885.2|45865.2|45880.6|45860.6|45885.2|45865.2|45878.4|45858.4|20
1739282820000|2025-02-11 14:07:00|45880.2|45860.2|45870.9|45850.9|45880.2|45860.2|45870.9|45850.9|14
1739282830000|2025-02-11 14:07:10|45865.6|45845.6|45868.1|45848.1|45868.1|45848.1|45860.6|45840.6|8
1739282840000|2025-02-11 14:07:20|45868.4|45848.4|45875.9|45855.9|45875.9|45855.9|45868.1|45848.1|5
1739282850000|2025-02-11 14:07:30|45875.2|45855.2|45878.1|45858.1|45878.1|45858.1|45875.2|45855.2|12
1739282860000|2025-02-11 14:07:40|45875.6|45855.6|45875.6|45855.6|45875.6|45855.6|45875.2|45855.2|6
1739282870000|2025-02-11 14:07:50|45878.1|45858.1|45875.6|45855.6|45878.1|45858.1|45875.6|45855.6|3
1739282880000|2025-02-11 14:08:00|45872.7|45852.7|45850.6|45830.6|45872.7|45852.7|45848.1|45828.1|10
1739282890000|2025-02-11 14:08:10|45850.9|45830.9|45853.1|45833.1|45853.1|45833.1|45850.9|45830.9|2
1739282900000|2025-02-11 14:08:20|45855.6|45835.6|45858.1|45838.1|45858.1|45838.1|45855.6|45835.6|5
1739282910000|2025-02-11 14:08:30|||||||||2
1739282920000|2025-02-11 14:08:40|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|3
1739282930000|2025-02-11 14:08:50|45862.7|45842.7|45864.8|45844.8|45864.8|45844.8|45862.7|45842.7|3
1739282940000|2025-02-11 14:09:00|45867.3|45847.3|45875.9|45855.9|45875.9|45855.9|45867.3|45847.3|24
1739282950000|2025-02-11 14:09:10|45875.6|45855.6|45873.1|45853.1|45875.6|45855.6|45873.1|45853.1|6
1739282960000|2025-02-11 14:09:20|45872.7|45852.7|45870.2|45850.2|45872.7|45852.7|45870.2|45850.2|3
1739282970000|2025-02-11 14:09:30|45863.4|45843.4|45860.2|45840.2|45863.4|45843.4|45857.7|45837.7|8
1739282980000|2025-02-11 14:09:40|45860.6|45840.6|45860.6|45840.6|45863.1|45843.1|45860.2|45840.2|18
1739282990000|2025-02-11 14:09:50|45860.9|45840.9|45863.1|45843.1|45863.1|45843.1|45860.9|45840.9|17
1739283000000|2025-02-11 14:10:00|45860.6|45840.6|45858.1|45838.1|45863.1|45843.1|45855.2|45835.2|21
1739283010000|2025-02-11 14:10:10|45860.6|45840.6|45860.6|45840.6|45860.6|45840.6|45860.2|45840.2|0
1739283020000|2025-02-11 14:10:20|45860.9|45840.9|45860.6|45840.6|45863.1|45843.1|45860.2|45840.2|12
1739283030000|2025-02-11 14:10:30|45860.2|45840.2|45860.6|45840.6|45860.6|45840.6|45858.1|45838.1|2
1739283040000|2025-02-11 14:10:40|45860.9|45840.9|45863.1|45843.1|45863.1|45843.1|45860.9|45840.9|23
1739283050000|2025-02-11 14:10:50|45865.2|45845.2|45868.1|45848.1|45868.1|45848.1|45865.2|45845.2|7
1739283060000|2025-02-11 14:11:00|45870.2|45850.2|45870.6|45850.6|45870.6|45850.6|45870.2|45850.2|9
1739283070000|2025-02-11 14:11:10|45870.2|45850.2|45863.1|45843.1|45870.2|45850.2|45863.1|45843.1|5
1739283080000|2025-02-11 14:11:20|45860.9|45840.9|45855.2|45835.2|45863.1|45843.1|45855.2|45835.2|2
1739283090000|2025-02-11 14:11:30|45854.8|45834.8|45852.3|45832.3|45854.8|45834.8|45852.3|45832.3|4
1739283100000|2025-02-11 14:11:40|45852.7|45832.7|45855.2|45835.2|45855.2|45835.2|45850.6|45830.6|5
1739283110000|2025-02-11 14:11:50|45855.6|45835.6|45852.7|45832.7|45857.3|45837.3|45852.7|45832.7|6
1739283120000|2025-02-11 14:12:00|45850.6|45830.6|45853.1|45833.1|45853.1|45833.1|45846.3|45826.3|12
1739283130000|2025-02-11 14:12:10|45855.2|45835.2|45855.6|45835.6|45855.6|45835.6|45855.2|45835.2|6
1739283140000|2025-02-11 14:12:20|45858.1|45838.1|45862.7|45842.7|45862.7|45842.7|45858.1|45838.1|6
1739283150000|2025-02-11 14:12:30|45865.2|45845.2|45863.1|45843.1|45867.7|45847.7|45863.1|45843.1|5
1739283160000|2025-02-11 14:12:40|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|6
1739283170000|2025-02-11 14:12:50|45864.8|45844.8|45860.6|45840.6|45867.7|45847.7|45860.6|45840.6|32
1739283180000|2025-02-11 14:13:00|45859.8|45839.8|45850.2|45830.2|45859.8|45839.8|45845.6|45825.6|18
1739283190000|2025-02-11 14:13:10|45850.6|45830.6|45840.6|45820.6|45850.9|45830.9|45840.6|45820.6|14
1739283200000|2025-02-11 14:13:20|45840.2|45820.2|45820.6|45800.6|45840.2|45820.2|45820.6|45800.6|32
1739283210000|2025-02-11 14:13:30|45820.2|45800.2|45825.2|45805.2|45828.1|45808.1|45820.2|45800.2|33
1739283220000|2025-02-11 14:13:40|45825.9|45805.9|45833.4|45813.4|45833.4|45813.4|45825.9|45805.9|9
1739283230000|2025-02-11 14:13:50|45833.1|45813.1|45835.2|45815.2|45835.6|45815.6|45833.1|45813.1|3
1739283240000|2025-02-11 14:14:00|45834.8|45814.8|45827.7|45807.7|45834.8|45814.8|45827.7|45807.7|8
1739283250000|2025-02-11 14:14:10|45830.2|45810.2|45832.7|45812.7|45832.7|45812.7|45830.2|45810.2|12
1739283260000|2025-02-11 14:14:20|45835.2|45815.2|45835.6|45815.6|45837.7|45817.7|45834.8|45814.8|36
1739283270000|2025-02-11 14:14:30|||||||||4
1739283280000|2025-02-11 14:14:40|45836|45816|45835.6|45815.6|45836|45816|45835.6|45815.6|0
1739283290000|2025-02-11 14:14:50|45836|45816|45838.1|45818.1|45838.1|45818.1|45836|45816|5
1739283300000|2025-02-11 14:15:00|45840.6|45820.6|45828.8|45808.8|45843.1|45823.1|45823.8|45803.8|33
1739283310000|2025-02-11 14:15:10|45828.5|45808.5|45833.1|45813.1|45833.1|45813.1|45828.5|45808.5|6
1739283320000|2025-02-11 14:15:20|45830.6|45810.6|45833.5|45813.5|45833.5|45813.5|45830.6|45810.6|7
1739283330000|2025-02-11 14:15:30|45831|45811|45831|45811|45831|45811|45831|45811|1
1739283340000|2025-02-11 14:15:40|45833.1|45813.1|45831|45811|45833.1|45813.1|45831|45811|4
1739283350000|2025-02-11 14:15:50|45830.6|45810.6|45833.5|45813.5|45833.5|45813.5|45830.6|45810.6|2
1739283360000|2025-02-11 14:16:00|45833.1|45813.1|45820.6|45800.6|45833.5|45813.5|45820.6|45800.6|45
1739283370000|2025-02-11 14:16:10|45820.2|45800.2|45821.3|45801.3|45823.1|45803.1|45820.2|45800.2|6
1739283380000|2025-02-11 14:16:20|45823.5|45803.5|45821|45801|45826|45806|45821|45801|44
1739283390000|2025-02-11 14:16:30|45818.5|45798.5|45821.7|45801.7|45821.7|45801.7|45818.5|45798.5|21
1739283400000|2025-02-11 14:16:40|45816.7|45796.7|45816.3|45796.3|45816.7|45796.7|45814.2|45794.2|3
1739283410000|2025-02-11 14:16:50|45819.2|45799.2|45821|45801|45821.3|45801.3|45816.3|45796.3|18
1739283420000|2025-02-11 14:17:00|45821.3|45801.3|45856|45836|45861.3|45841.3|45821.3|45801.3|50
1739283430000|2025-02-11 14:17:10|45853.8|45833.8|45846.3|45826.3|45853.8|45833.8|45846|45826|8
1739283440000|2025-02-11 14:17:20|45846.7|45826.7|45856.7|45836.7|45857.1|45837.1|45846.3|45826.3|6
1739283450000|2025-02-11 14:17:30|45858.8|45838.8|45843.8|45823.8|45858.8|45838.8|45843.8|45823.8|4
1739283460000|2025-02-11 14:17:40|45841.7|45821.7|45836.7|45816.7|45841.7|45821.7|45836.7|45816.7|17
1739283470000|2025-02-11 14:17:50|45837.5|45817.5|45846.3|45826.3|45846.3|45826.3|45837.5|45817.5|8
1739283480000|2025-02-11 14:18:00|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|5
1739283490000|2025-02-11 14:18:10|45842.1|45822.1|45839.6|45819.6|45844.2|45824.2|45839.6|45819.6|5
1739283500000|2025-02-11 14:18:20|45839.2|45819.2|45843.8|45823.8|45843.8|45823.8|45839.2|45819.2|6
1739283510000|2025-02-11 14:18:30|45846.3|45826.3|45849.6|45829.6|45849.6|45829.6|45846.3|45826.3|3
1739283520000|2025-02-11 14:18:40|45851.7|45831.7|45866.3|45846.3|45866.3|45846.3|45851.7|45831.7|5
1739283530000|2025-02-11 14:18:50|45868.5|45848.5|45871.3|45851.3|45871.3|45851.3|45867.1|45847.1|8
1739283540000|2025-02-11 14:19:00|45876|45856|45871.7|45851.7|45876.7|45856.7|45869.6|45849.6|22
1739283550000|2025-02-11 14:19:10|45866.7|45846.7|45869.2|45849.2|45871.3|45851.3|45866.7|45846.7|17
1739283560000|2025-02-11 14:19:20|45871.3|45851.3|45876.3|45856.3|45876.3|45856.3|45871.3|45851.3|10
1739283570000|2025-02-11 14:19:30|45876.7|45856.7|45879.2|45859.2|45881.7|45861.7|45876.7|45856.7|22
1739283580000|2025-02-11 14:19:40|45881.3|45861.3|45883.5|45863.5|45883.5|45863.5|45881.3|45861.3|6
1739283590000|2025-02-11 14:19:50|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|5
1739283600000|2025-02-11 14:20:00|45886.3|45866.3|45906|45886|45906|45886|45886.3|45866.3|40
1739283610000|2025-02-11 14:20:10|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45901.7|45881.7|11
1739283620000|2025-02-11 14:20:20|45906.7|45886.7|45913.8|45893.8|45913.8|45893.8|45906.7|45886.7|10
1739283630000|2025-02-11 14:20:30|45911.7|45891.7|45911.7|45891.7|45911.7|45891.7|45907.5|45887.5|8
1739283640000|2025-02-11 14:20:40|45913.8|45893.8|45916.3|45896.3|45918.5|45898.5|45913.8|45893.8|19
1739283650000|2025-02-11 14:20:50|45919.2|45899.2|45919.2|45899.2|45919.2|45899.2|45919.2|45899.2|8
1739283660000|2025-02-11 14:21:00|45918.5|45898.5|45901.7|45881.7|45918.5|45898.5|45896.7|45876.7|37
1739283670000|2025-02-11 14:21:10|45901.3|45881.3|45904.2|45884.2|45904.2|45884.2|45901.3|45881.3|0
1739283680000|2025-02-11 14:21:20|45904.6|45884.6|45909.2|45889.2|45909.6|45889.6|45904.6|45884.6|2
1739283690000|2025-02-11 14:21:30|45909.6|45889.6|45906.3|45886.3|45909.6|45889.6|45906.3|45886.3|4
1739283700000|2025-02-11 14:21:40|45901.7|45881.7|45896.7|45876.7|45901.7|45881.7|45896.7|45876.7|2
1739283710000|2025-02-11 14:21:50|45896.3|45876.3|45894.2|45874.2|45896.3|45876.3|45894.2|45874.2|3
1739283720000|2025-02-11 14:22:00|45893.8|45873.8|45881.7|45861.7|45893.8|45873.8|45881.3|45861.3|15
1739283730000|2025-02-11 14:22:10|45881.3|45861.3|45877.1|45857.1|45881.3|45861.3|45877.1|45857.1|2
1739283740000|2025-02-11 14:22:20|45879.2|45859.2|45881.3|45861.3|45881.7|45861.7|45879.2|45859.2|14
1739283750000|2025-02-11 14:22:30|45881.4|45861.4|45886.4|45866.4|45886.4|45866.4|45881.4|45861.4|3
1739283770000|2025-02-11 14:22:50|45886.7|45866.7|45881.4|45861.4|45886.7|45866.7|45881.4|45861.4|24
1739283780000|2025-02-11 14:23:00|||||||||1
1739283790000|2025-02-11 14:23:10|45886.4|45866.4|45881.4|45861.4|45886.4|45866.4|45881.4|45861.4|4
1739283800000|2025-02-11 14:23:20|45883.5|45863.5|45881.4|45861.4|45883.5|45863.5|45881.4|45861.4|2
1739283810000|2025-02-11 14:23:30|45884.2|45864.2|45861|45841|45884.2|45864.2|45861|45841|15
1739283820000|2025-02-11 14:23:40|45858.9|45838.9|45876.4|45856.4|45876.4|45856.4|45856|45836|12
1739283830000|2025-02-11 14:23:50|45876.7|45856.7|45881.4|45861.4|45881.4|45861.4|45876.7|45856.7|4
1739283840000|2025-02-11 14:24:00|45879.2|45859.2|45876.4|45856.4|45881.4|45861.4|45876.4|45856.4|7
1739283850000|2025-02-11 14:24:10|45876|45856|45860.6|45840.6|45876|45856|45860.6|45840.6|121
1739283860000|2025-02-11 14:24:20|45863.1|45843.1|45865.6|45845.6|45865.6|45845.6|45861|45841|13
1739283870000|2025-02-11 14:24:30|45866|45846|45865.6|45845.6|45868.1|45848.1|45865.6|45845.6|8
1739283880000|2025-02-11 14:24:40|45866|45846|45866|45846|45868.1|45848.1|45865.6|45845.6|2
1739283890000|2025-02-11 14:24:50|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45866|45846|3
1739283900000|2025-02-11 14:25:00|45866|45846|45866|45846|45868.1|45848.1|45866|45846|2
1739283910000|2025-02-11 14:25:10|45868.1|45848.1|45871|45851|45871|45851|45866|45846|7
1739283920000|2025-02-11 14:25:20|45873.5|45853.5|45873.1|45853.1|45873.5|45853.5|45873.1|45853.1|11
1739283930000|2025-02-11 14:25:30|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|45873.5|45853.5|1
1739283940000|2025-02-11 14:25:40|45873.1|45853.1|45880.2|45860.2|45880.2|45860.2|45873.1|45853.1|20
1739283950000|2025-02-11 14:25:50|45886|45866|45898.1|45878.1|45898.1|45878.1|45886|45866|39
1739283960000|2025-02-11 14:26:00|45900.6|45880.6|45900.2|45880.2|45900.6|45880.6|45898.1|45878.1|13
1739283970000|2025-02-11 14:26:10|45900.6|45880.6|45900.6|45880.6|45900.6|45880.6|45900.6|45880.6|6
1739283980000|2025-02-11 14:26:20|45901|45881|45900.6|45880.6|45901|45881|45900.6|45880.6|7
1739283990000|2025-02-11 14:26:30|45901|45881|45905.6|45885.6|45905.6|45885.6|45901|45881|3
1739284000000|2025-02-11 14:26:40|45905.2|45885.2|45905.6|45885.6|45905.6|45885.6|45903.1|45883.1|3
1739284010000|2025-02-11 14:26:50|45903.1|45883.1|45927.7|45907.7|45927.7|45907.7|45902.7|45882.7|14
1739284020000|2025-02-11 14:27:00|45925.6|45905.6|45925.6|45905.6|45926|45906|45921|45901|15
1739284030000|2025-02-11 14:27:10|45926|45906|45946|45926|45950.2|45930.2|45926|45906|79
1739284040000|2025-02-11 14:27:20|45948.5|45928.5|45942.4|45922.4|45951|45931|45942.4|45922.4|80
1739284050000|2025-02-11 14:27:30|45939.9|45919.9|45941|45921|45943.1|45923.1|45939.5|45919.5|46
1739284060000|2025-02-11 14:27:40|45940.6|45920.6|45938.1|45918.1|45940.6|45920.6|45933.5|45913.5|21
1739284070000|2025-02-11 14:27:50|45940.6|45920.6|45938.1|45918.1|45940.6|45920.6|45936|45916|19
1739284080000|2025-02-11 14:28:00|45940.6|45920.6|45947.8|45927.8|45947.8|45927.8|45940.6|45920.6|4
1739284090000|2025-02-11 14:28:10|45945.6|45925.6|45945.6|45925.6|45950.3|45930.3|45945.6|45925.6|4
1739284100000|2025-02-11 14:28:20|45946|45926|45948.5|45928.5|45953.1|45933.1|45946|45926|29
1739284110000|2025-02-11 14:28:30|45948.9|45928.9|45951.4|45931.4|45951.4|45931.4|45941.7|45921.7|17
1739284120000|2025-02-11 14:28:40|||||||||10
1739284130000|2025-02-11 14:28:50|45948.9|45928.9|45951.4|45931.4|45951.4|45931.4|45948.9|45928.9|7
1739284140000|2025-02-11 14:29:00|45949.2|45929.2|45951.4|45931.4|45951.4|45931.4|45949.2|45929.2|21
1739284150000|2025-02-11 14:29:10|45951.7|45931.7|45991.4|45971.4|45991.4|45971.4|45951.7|45931.7|41
1739284160000|2025-02-11 14:29:20|45988.9|45968.9|45971.4|45951.4|45991|45971|45971.4|45951.4|27
1739284170000|2025-02-11 14:29:30|45971.7|45951.7|45981.7|45961.7|45981.7|45961.7|45971.7|45951.7|27
1739284180000|2025-02-11 14:29:40|45984.2|45964.2|45983.9|45963.9|45986.4|45966.4|45981.7|45961.7|71
1739284190000|2025-02-11 14:29:50|45984.2|45964.2|45983.9|45963.9|45984.2|45964.2|45983.9|45963.9|6
1739284200000|2025-02-11 14:30:00|45986.4|45966.4|45966.4|45946.4|45988.9|45968.9|45963.9|45943.9|56
1739284210000|2025-02-11 14:30:10|45964.2|45944.2|45963.9|45943.9|45966.7|45946.7|45961.4|45941.4|15
1739284220000|2025-02-11 14:30:20|45964.2|45944.2|45956.4|45936.4|45966.4|45946.4|45956.4|45936.4|12
1739284230000|2025-02-11 14:30:30|45956|45936|45968.9|45948.9|45971.4|45951.4|45953.9|45933.9|48
1739284240000|2025-02-11 14:30:40|45966.7|45946.7|45986.4|45966.4|45986.4|45966.4|45966.7|45946.7|9
1739284250000|2025-02-11 14:30:50|45988.5|45968.5|45983.9|45963.9|45988.9|45968.9|45983.9|45963.9|23
1739284260000|2025-02-11 14:31:00|45983.5|45963.5|45988.9|45968.9|45988.9|45968.9|45976.8|45956.8|22
1739284270000|2025-02-11 14:31:10|45989.6|45969.6|45988.9|45968.9|45991.8|45971.8|45986.8|45966.8|25
1739284280000|2025-02-11 14:31:20|45986.4|45966.4|45976.4|45956.4|45986.4|45966.4|45976.4|45956.4|9
1739284290000|2025-02-11 14:31:30|45973.9|45953.9|45973.9|45953.9|45976.8|45956.8|45973.9|45953.9|13
1739284300000|2025-02-11 14:31:40|45973.5|45953.5|45973.9|45953.9|45973.9|45953.9|45973.5|45953.5|10
1739284310000|2025-02-11 14:31:50|45971.8|45951.8|45973.9|45953.9|45976|45956|45971.8|45951.8|10
1739284320000|2025-02-11 14:32:00|45974.3|45954.3|45971.4|45951.4|45974.3|45954.3|45971.4|45951.4|11
1739284330000|2025-02-11 14:32:10|45969.3|45949.3|45971.4|45951.4|45973.9|45953.9|45968.9|45948.9|9
1739284340000|2025-02-11 14:32:20|45969.3|45949.3|45971.4|45951.4|45971.8|45951.8|45966.8|45946.8|11
1739284350000|2025-02-11 14:32:30|45971|45951|45968.9|45948.9|45976.4|45956.4|45968.9|45948.9|12
1739284360000|2025-02-11 14:32:40|45968.5|45948.5|45966.4|45946.4|45968.5|45948.5|45961.8|45941.8|9
1739284370000|2025-02-11 14:32:50|45966.8|45946.8|45966.4|45946.4|45968.9|45948.9|45966.4|45946.4|14
1739284380000|2025-02-11 14:33:00|45964.3|45944.3|45956.4|45936.4|45964.3|45944.3|45953.9|45933.9|21
1739284390000|2025-02-11 14:33:10|45956.8|45936.8|45964.3|45944.3|45966.4|45946.4|45956.4|45936.4|5
1739284400000|2025-02-11 14:33:20|45968.9|45948.9|45973.9|45953.9|45974.3|45954.3|45968.9|45948.9|18
1739284410000|2025-02-11 14:33:30|45971.8|45951.8|45966.4|45946.4|45971.8|45951.8|45966.4|45946.4|13
1739284420000|2025-02-11 14:33:40|45965.6|45945.6|45956.4|45936.4|45965.6|45945.6|45956.4|45936.4|7
1739284430000|2025-02-11 14:33:50|45956|45936|45946.4|45926.4|45956.4|45936.4|45946.4|45926.4|10
1739284440000|2025-02-11 14:34:00|45946|45926|45936.4|45916.4|45946|45926|45931.8|45911.8|11
1739284450000|2025-02-11 14:34:10|45938.5|45918.5|45959.3|45939.3|45959.3|45939.3|45938.5|45918.5|21
1739284460000|2025-02-11 14:34:20|45959.6|45939.6|45966.4|45946.4|45966.4|45946.4|45959.6|45939.6|16
1739284470000|2025-02-11 14:34:30|45966.8|45946.8|45968.9|45948.9|45969.3|45949.3|45966.8|45946.8|6
1739284480000|2025-02-11 14:34:40|45968.5|45948.5|45961.8|45941.8|45968.5|45948.5|45961.8|45941.8|3
1739284490000|2025-02-11 14:34:50|45963.9|45943.9|45966|45946|45966.8|45946.8|45961.8|45941.8|4
1739284500000|2025-02-11 14:35:00|45966.4|45946.4|45961.4|45941.4|45966.4|45946.4|45958.9|45938.9|7
1739284510000|2025-02-11 14:35:10|45961.8|45941.8|45958.9|45938.9|45961.8|45941.8|45958.9|45938.9|7
1739284520000|2025-02-11 14:35:20|||||||||4
1739284530000|2025-02-11 14:35:30|45956.4|45936.4|45959.3|45939.3|45959.3|45939.3|45951.4|45931.4|18
1739284540000|2025-02-11 14:35:40|45961.8|45941.8|45961.4|45941.4|45963.9|45943.9|45959.6|45939.6|5
1739284550000|2025-02-11 14:35:50|45961.8|45941.8|45969.6|45949.6|45972.1|45952.1|45961.8|45941.8|20
1739284560000|2025-02-11 14:36:00|45970|45950|45974.3|45954.3|45974.3|45954.3|45969.3|45949.3|21
1739284570000|2025-02-11 14:36:10|45975|45955|45986.4|45966.4|45986.4|45966.4|45975|45955|26
1739284580000|2025-02-11 14:36:20|45984.3|45964.3|45981.4|45961.4|45984.3|45964.3|45981.4|45961.4|14
1739284590000|2025-02-11 14:36:30|45978.5|45958.5|45978.5|45958.5|45978.5|45958.5|45978.5|45958.5|12
1739284600000|2025-02-11 14:36:40|45976.4|45956.4|45981.4|45961.4|45981.8|45961.8|45974.3|45954.3|10
1739284610000|2025-02-11 14:36:50|45978.9|45958.9|45976.4|45956.4|45981.4|45961.4|45976.4|45956.4|12
1739284620000|2025-02-11 14:37:00|45973.9|45953.9|45984.3|45964.3|45984.3|45964.3|45973.9|45953.9|8
1739284630000|2025-02-11 14:37:10|45986.4|45966.4|45983.9|45963.9|45986.4|45966.4|45981|45961|8
1739284640000|2025-02-11 14:37:20|45986.4|45966.4|45981.8|45961.8|45986.4|45966.4|45981.8|45961.8|15
1739284650000|2025-02-11 14:37:30|45986.4|45966.4|45991.4|45971.4|45993.9|45973.9|45986.4|45966.4|17
1739284660000|2025-02-11 14:37:40|45988.9|45968.9|45983.9|45963.9|45988.9|45968.9|45983.9|45963.9|11
1739284670000|2025-02-11 14:37:50|45981.8|45961.8|45969.6|45949.6|45981.8|45961.8|45966.4|45946.4|12
1739284680000|2025-02-11 14:38:00|45971.8|45951.8|45981.4|45961.4|45981.4|45961.4|45971.8|45951.8|6
1739284690000|2025-02-11 14:38:10|45978.9|45958.9|45976.4|45956.4|45978.9|45958.9|45976|45956|2
1739284700000|2025-02-11 14:38:20|45976|45956|45973.9|45953.9|45976|45956|45973.9|45953.9|4
1739284710000|2025-02-11 14:38:30|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|3
1739284720000|2025-02-11 14:38:40|45971|45951|45976.8|45956.8|45976.8|45956.8|45966.4|45946.4|16
1739284730000|2025-02-11 14:38:50|45979.3|45959.3|45979.3|45959.3|45981.8|45961.8|45979.3|45959.3|9
1739284740000|2025-02-11 14:39:00|45981.4|45961.4|45986.4|45966.4|45986.4|45966.4|45981.4|45961.4|22
1739284750000|2025-02-11 14:39:10|45983.9|45963.9|45985.7|45965.7|45988.5|45968.5|45983.9|45963.9|93
1739284760000|2025-02-11 14:39:20|45984.9|45964.9|45978.2|45958.2|45984.9|45964.9|45975.7|45955.7|20
1739284770000|2025-02-11 14:39:30|45976|45956|45980.7|45960.7|45980.7|45960.7|45976|45956|7
1739284780000|2025-02-11 14:39:40|45975.7|45955.7|45975.7|45955.7|45975.7|45955.7|45975.7|45955.7|4
1739284790000|2025-02-11 14:39:50|45978.2|45958.2|45975.7|45955.7|45980.3|45960.3|45975.7|45955.7|7
1739284800000|2025-02-11 14:40:00|45973.2|45953.2|45973.2|45953.2|45973.2|45953.2|45968.2|45948.2|24
1739284810000|2025-02-11 14:40:10|45975.7|45955.7|45970.7|45950.7|45978.2|45958.2|45970.7|45950.7|4
1739284820000|2025-02-11 14:40:20|45968.2|45948.2|45970.3|45950.3|45970.7|45950.7|45968.2|45948.2|6
1739284830000|2025-02-11 14:40:30|45968.2|45948.2|45983.2|45963.2|45983.2|45963.2|45968.2|45948.2|9
1739284840000|2025-02-11 14:40:40|45982.8|45962.8|45980.7|45960.7|45984.9|45964.9|45980.7|45960.7|9
1739284850000|2025-02-11 14:40:50|45985.7|45965.7|45985.7|45965.7|45988.2|45968.2|45983.5|45963.5|27
1739284860000|2025-02-11 14:41:00|45983.2|45963.2|45985.7|45965.7|45985.7|45965.7|45980.7|45960.7|9
1739284870000|2025-02-11 14:41:10|45979.9|45959.9|45970.3|45950.3|45979.9|45959.9|45970.3|45950.3|10
1739284880000|2025-02-11 14:41:20|45967.8|45947.8|45951|45931|45967.8|45947.8|45951|45931|18
1739284890000|2025-02-11 14:41:30|45951.4|45931.4|45943.2|45923.2|45955.7|45935.7|45943.2|45923.2|15
1739284900000|2025-02-11 14:41:40|45940.7|45920.7|45960.7|45940.7|45960.7|45940.7|45940.7|45920.7|50
1739284910000|2025-02-11 14:41:50|45960.3|45940.3|45970.7|45950.7|45970.7|45950.7|45960.3|45940.3|7
1739284920000|2025-02-11 14:42:00|45971|45951|45968.2|45948.2|45971|45951|45968.2|45948.2|9
1739284930000|2025-02-11 14:42:10|45967.8|45947.8|45968.2|45948.2|45968.2|45948.2|45965.7|45945.7|6
1739284940000|2025-02-11 14:42:20|45965.7|45945.7|45963.2|45943.2|45965.7|45945.7|45963.2|45943.2|4
1739284950000|2025-02-11 14:42:30|45961|45941|45958.5|45938.5|45961|45941|45955.7|45935.7|19
1739284960000|2025-02-11 14:42:40|45960.7|45940.7|45960.7|45940.7|45963.2|45943.2|45960.7|45940.7|3
1739284970000|2025-02-11 14:42:50|45961|45941|45968.2|45948.2|45968.2|45948.2|45960.7|45940.7|7
1739284980000|2025-02-11 14:43:00|45967.4|45947.4|45963.2|45943.2|45967.4|45947.4|45963.2|45943.2|11
1739284990000|2025-02-11 14:43:10|45965.7|45945.7|45968.2|45948.2|45968.5|45948.5|45963.2|45943.2|9
1739285000000|2025-02-11 14:43:20|45968.9|45948.9|45976|45956|45976|45956|45968.9|45948.9|13
1739285010000|2025-02-11 14:43:30|45976.4|45956.4|45976.4|45956.4|45978.9|45958.9|45976.4|45956.4|2
1739285020000|2025-02-11 14:43:40|45978.9|45958.9|45976.4|45956.4|45981|45961|45976.4|45956.4|2
1739285030000|2025-02-11 14:43:50|45978.5|45958.5|45976.4|45956.4|45978.9|45958.9|45976.4|45956.4|4
1739285040000|2025-02-11 14:44:00|45971.4|45951.4|45969.3|45949.3|45971.4|45951.4|45969.3|45949.3|15
1739285050000|2025-02-11 14:44:10|45971.4|45951.4|45975.7|45955.7|45975.7|45955.7|45968.9|45948.9|10
1739285060000|2025-02-11 14:44:20|||||||||4
1739285070000|2025-02-11 14:44:30|45975.3|45955.3|45970.7|45950.7|45975.7|45955.7|45970.7|45950.7|10
1739285080000|2025-02-11 14:44:40|45968.2|45948.2|45965.7|45945.7|45968.2|45948.2|45965.7|45945.7|8
1739285090000|2025-02-11 14:44:50|45965.3|45945.3|45963.2|45943.2|45965.7|45945.7|45963.2|45943.2|9
1739285100000|2025-02-11 14:45:00|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|45960.7|45940.7|7
1739285110000|2025-02-11 14:45:10|45964.9|45944.9|45956.1|45936.1|45964.9|45944.9|45955.7|45935.7|11
1739285120000|2025-02-11 14:45:20|45958.2|45938.2|45955.7|45935.7|45958.2|45938.2|45953.2|45933.2|10
1739285130000|2025-02-11 14:45:30|45956.1|45936.1|45968.2|45948.2|45968.2|45948.2|45956.1|45936.1|8
1739285140000|2025-02-11 14:45:40|45968.6|45948.6|45973.2|45953.2|45975.3|45955.3|45968.6|45948.6|10
1739285150000|2025-02-11 14:45:50|45975.3|45955.3|45973.2|45953.2|45975.7|45955.7|45973.2|45953.2|6
1739285160000|2025-02-11 14:46:00|45975.7|45955.7|45970.3|45950.3|45975.7|45955.7|45955.7|45935.7|31
1739285170000|2025-02-11 14:46:10|45970.7|45950.7|45970.3|45950.3|45973.2|45953.2|45970.3|45950.3|4
1739285180000|2025-02-11 14:46:20|45967.8|45947.8|45965.7|45945.7|45970.7|45950.7|45965.7|45945.7|8
1739285190000|2025-02-11 14:46:30|45963.2|45943.2|45963.6|45943.6|45965.7|45945.7|45963.2|45943.2|13
1739285200000|2025-02-11 14:46:40|45961.4|45941.4|45963.2|45943.2|45963.2|45943.2|45960.7|45940.7|8
1739285210000|2025-02-11 14:46:50|45963.6|45943.6|45966.1|45946.1|45966.4|45946.4|45963.6|45943.6|6
1739285220000|2025-02-11 14:47:00|45968.2|45948.2|45973.9|45953.9|45973.9|45953.9|45968.2|45948.2|16
1739285230000|2025-02-11 14:47:10|45976.1|45956.1|45978.2|45958.2|45978.2|45958.2|45976.1|45956.1|0
1739285240000|2025-02-11 14:47:20|45980.7|45960.7|45990.7|45970.7|45990.7|45970.7|45980.7|45960.7|12
1739285250000|2025-02-11 14:47:30|45993.6|45973.6|45995.7|45975.7|45995.7|45975.7|45991.4|45971.4|22
1739285260000|2025-02-11 14:47:40|45996.1|45976.1|46005.7|45985.7|46008.2|45988.2|45995.7|45975.7|32
1739285270000|2025-02-11 14:47:50|46006.1|45986.1|46008.6|45988.6|46008.6|45988.6|46006.1|45986.1|6
1739285280000|2025-02-11 14:48:00|46008.9|45988.9|46006.4|45986.4|46008.9|45988.9|46006.4|45986.4|34
1739285290000|2025-02-11 14:48:10|46005.7|45985.7|46003.9|45983.9|46005.7|45985.7|46000.7|45980.7|33
1739285300000|2025-02-11 14:48:20|46010.7|45990.7|46008.6|45988.6|46010.7|45990.7|46005.7|45985.7|10
1739285310000|2025-02-11 14:48:30|46011.1|45991.1|46008.2|45988.2|46013.2|45993.2|46008.2|45988.2|19
1739285320000|2025-02-11 14:48:40|46006.1|45986.1|46008.6|45988.6|46008.6|45988.6|46006.1|45986.1|3
1739285330000|2025-02-11 14:48:50|46011.1|45991.1|46013.9|45993.9|46021.1|46001.1|46011.1|45991.1|57
1739285340000|2025-02-11 14:49:00|46016.1|45996.1|46013.2|45993.2|46016.1|45996.1|46011.1|45991.1|3
1739285350000|2025-02-11 14:49:10|46012.8|45992.8|46015.7|45995.7|46015.7|45995.7|46008.2|45988.2|31
1739285360000|2025-02-11 14:49:20|46016.1|45996.1|46020.3|46000.3|46020.3|46000.3|46015.3|45995.3|11
1739285370000|2025-02-11 14:49:30|46020.7|46000.7|46020.3|46000.3|46020.7|46000.7|46018.2|45998.2|2
1739285380000|2025-02-11 14:49:40|46017.8|45997.8|46020.7|46000.7|46023.2|46003.2|46015.7|45995.7|24
1739285390000|2025-02-11 14:49:50|46021.1|46001.1|46022.8|46002.8|46025.7|46005.7|46021.1|46001.1|8
1739285400000|2025-02-11 14:50:00|46020.7|46000.7|46015.7|45995.7|46020.7|46000.7|46015.7|45995.7|16
1739285410000|2025-02-11 14:50:10|46013.2|45993.2|46010.7|45990.7|46013.6|45993.6|46010.7|45990.7|14
1739285420000|2025-02-11 14:50:20|46008.6|45988.6|46013.6|45993.6|46015.7|45995.7|46008.6|45988.6|13
1739285430000|2025-02-11 14:50:30|46015.7|45995.7|46010.3|45990.3|46015.7|45995.7|46010.3|45990.3|7
1739285440000|2025-02-11 14:50:40|46008.2|45988.2|46010|45990|46010.3|45990.3|46007.8|45987.8|5
1739285450000|2025-02-11 14:50:50|46005.7|45985.7|46000.7|45980.7|46005.7|45985.7|46000.7|45980.7|15
1739285460000|2025-02-11 14:51:00|46000.3|45980.3|45980.3|45960.3|46000.3|45980.3|45980.3|45960.3|20
1739285470000|2025-02-11 14:51:10|45980|45960|45978.2|45958.2|45980|45960|45977.8|45957.8|5
1739285480000|2025-02-11 14:51:20|45978.6|45958.6|45985.7|45965.7|45985.7|45965.7|45978.2|45958.2|3
1739285490000|2025-02-11 14:51:30|45986.1|45966.1|45985.7|45965.7|45986.4|45966.4|45985.7|45965.7|4
1739285500000|2025-02-11 14:51:40|45987.8|45967.8|45988.9|45968.9|45989.3|45969.3|45987.8|45967.8|19
1739285510000|2025-02-11 14:51:50|45989.3|45969.3|46012.5|45992.5|46012.5|45992.5|45989.3|45969.3|7
1739285520000|2025-02-11 14:52:00|46012.8|45992.8|46022.5|46002.5|46022.5|46002.5|46012.8|45992.8|8
1739285530000|2025-02-11 14:52:10|46020.3|46000.3|46022.8|46002.8|46025.3|46005.3|46020.3|46000.3|11
1739285540000|2025-02-11 14:52:20|46020.7|46000.7|46018.2|45998.2|46020.7|46000.7|46017.8|45997.8|22
1739285550000|2025-02-11 14:52:30|46013.6|45993.6|46008.6|45988.6|46017.8|45997.8|46008.6|45988.6|9
1739285560000|2025-02-11 14:52:40|46008.2|45988.2|46002.8|45982.8|46010.7|45990.7|46002.8|45982.8|7
1739285570000|2025-02-11 14:52:50|46003.2|45983.2|46005.3|45985.3|46005.7|45985.7|46003.2|45983.2|4
1739285580000|2025-02-11 14:53:00|46003.2|45983.2|46005.3|45985.3|46005.7|45985.7|46002.8|45982.8|3
1739285590000|2025-02-11 14:53:10|46005.7|45985.7|46005.7|45985.7|46005.7|45985.7|46002.8|45982.8|3
1739285600000|2025-02-11 14:53:20|46005.3|45985.3|46003.2|45983.2|46005.3|45985.3|46000.7|45980.7|15
1739285610000|2025-02-11 14:53:30|46002.8|45982.8|46005.7|45985.7|46007.8|45987.8|46000.7|45980.7|11
1739285620000|2025-02-11 14:53:40|46007.8|45987.8|46010.3|45990.3|46010.3|45990.3|46007.8|45987.8|8
1739285630000|2025-02-11 14:53:50|46012.5|45992.5|46013.6|45993.6|46013.6|45993.6|46012.5|45992.5|5
1739285640000|2025-02-11 14:54:00|46014|45994|46018.2|45998.2|46018.2|45998.2|46014|45994|9
1739285650000|2025-02-11 14:54:10|46020.3|46000.3|46013.6|45993.6|46020.7|46000.7|46013.6|45993.6|13
1739285660000|2025-02-11 14:54:20|46011.5|45991.5|46005.7|45985.7|46012.8|45992.8|46005|45985|15
1739285670000|2025-02-11 14:54:30|46007.8|45987.8|46005.7|45985.7|46007.8|45987.8|46005.7|45985.7|1
1739285680000|2025-02-11 14:54:40|46003.6|45983.6|46008.2|45988.2|46008.2|45988.2|46002.8|45982.8|8
1739285690000|2025-02-11 14:54:50|46012.8|45992.8|46043.2|46023.2|46045.3|46025.3|46012.8|45992.8|57
1739285700000|2025-02-11 14:55:00|46043.6|46023.6|46035.3|46015.3|46050.3|46030.3|46035.3|46015.3|42
1739285710000|2025-02-11 14:55:10|46033.2|46013.2|46025.7|46005.7|46033.2|46013.2|46025.7|46005.7|11
1739285720000|2025-02-11 14:55:20|46025.3|46005.3|46020.3|46000.3|46025.7|46005.7|46020.3|46000.3|7
1739285730000|2025-02-11 14:55:30|46020.7|46000.7|46017.8|45997.8|46020.7|46000.7|46017.8|45997.8|5
1739285740000|2025-02-11 14:55:40|46015.7|45995.7|46017.8|45997.8|46017.8|45997.8|46013.6|45993.6|5
1739285750000|2025-02-11 14:55:50|46018.2|45998.2|46037.5|46017.5|46037.5|46017.5|46018.2|45998.2|42
1739285760000|2025-02-11 14:56:00|46035.3|46015.3|46025.3|46005.3|46035.3|46015.3|46025.3|46005.3|20
1739285770000|2025-02-11 14:56:10|46025.7|46005.7|46020.7|46000.7|46025.7|46005.7|46020.7|46000.7|17
1739285780000|2025-02-11 14:56:20|46022.8|46002.8|46023.2|46003.2|46023.2|46003.2|46022.8|46002.8|13
1739285790000|2025-02-11 14:56:30|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|10
1739285800000|2025-02-11 14:56:40|46028.2|46008.2|46028.2|46008.2|46028.6|46008.6|46025.7|46005.7|14
1739285810000|2025-02-11 14:56:50|46028.6|46008.6|46030.3|46010.3|46030.7|46010.7|46027.8|46007.8|12
1739285820000|2025-02-11 14:57:00|46027.8|46007.8|46022.5|46002.5|46027.8|46007.8|46020.3|46000.3|43
1739285830000|2025-02-11 14:57:10|46020.7|46000.7|46020.4|46000.4|46022.8|46002.8|46020.3|46000.3|10
1739285840000|2025-02-11 14:57:20|46020.7|46000.7|46023.2|46003.2|46025.4|46005.4|46020.4|46000.4|10
1739285850000|2025-02-11 14:57:30|46020.4|46000.4|46035|46015|46035|46015|46020.4|46000.4|26
1739285860000|2025-02-11 14:57:40|46034.6|46014.6|46020|46000|46034.6|46014.6|46017.5|45997.5|46
1739285870000|2025-02-11 14:57:50|||||||||9
1739285880000|2025-02-11 14:58:00|46022.1|46002.1|46020|46000|46022.5|46002.5|46020|46000|16
1739285890000|2025-02-11 14:58:10|46024.6|46004.6|46017.1|45997.1|46025|46005|46017.1|45997.1|14
1739285900000|2025-02-11 14:58:20|46016.7|45996.7|46010.4|45990.4|46017.1|45997.1|46010.4|45990.4|18
1739285910000|2025-02-11 14:58:30|46007.9|45987.9|46005|45985|46007.9|45987.9|46005|45985|6
1739285920000|2025-02-11 14:58:40|46002.5|45982.5|45997.5|45977.5|46002.5|45982.5|45997.1|45977.1|20
1739285930000|2025-02-11 14:58:50|46004.2|45984.2|46004.6|45984.6|46004.6|45984.6|45999.6|45979.6|13
1739285940000|2025-02-11 14:59:00|46005|45985|46005.4|45985.4|46005.4|45985.4|46005|45985|12
1739285950000|2025-02-11 14:59:10|46006.1|45986.1|46007.9|45987.9|46008.2|45988.2|46006.1|45986.1|8
1739285960000|2025-02-11 14:59:20|46007.5|45987.5|46005.4|45985.4|46007.5|45987.5|46005.4|45985.4|8
1739285970000|2025-02-11 14:59:30|46005.7|45985.7|46007.5|45987.5|46007.5|45987.5|46005|45985|16
1739285980000|2025-02-11 14:59:40|46005|45985|46005.4|45985.4|46005.4|45985.4|46005|45985|6
1739285990000|2025-02-11 14:59:50|46005.7|45985.7|46016.7|45996.7|46016.7|45996.7|46005|45985|44
1739286000000|2025-02-11 15:00:00|46019.6|45999.6|46005|45985|46024.6|46004.6|46005|45985|30
1739286010000|2025-02-11 15:00:10|46004.6|45984.6|45997.1|45977.1|46005|45985|45997.1|45977.1|9
1739286020000|2025-02-11 15:00:20|45992.5|45972.5|45987.9|45967.9|45992.5|45972.5|45987.9|45967.9|20
1739286030000|2025-02-11 15:00:30|45990|45970|46001.1|45981.1|46001.1|45981.1|45990|45970|7
1739286040000|2025-02-11 15:00:40|46003.2|45983.2|46002.9|45982.9|46009.6|45989.6|46002.9|45982.9|7
1739286050000|2025-02-11 15:00:50|46000.4|45980.4|45987.5|45967.5|46000.4|45980.4|45987.5|45967.5|13
1739286060000|2025-02-11 15:01:00|45985|45965|45965|45945|45985|45965|45962.5|45942.5|56
1739286070000|2025-02-11 15:01:10|45965.4|45945.4|45956.4|45936.4|45967.5|45947.5|45956.4|45936.4|26
1739286080000|2025-02-11 15:01:20|45956.7|45936.7|45955.4|45935.4|45956.7|45936.7|45954.6|45934.6|15
1739286090000|2025-02-11 15:01:30|45957.5|45937.5|45957.5|45937.5|45957.5|45937.5|45955|45935|12
1739286100000|2025-02-11 15:01:40|45955|45935|45954.6|45934.6|45955|45935|45949.6|45929.6|14
1739286110000|2025-02-11 15:01:50|45954.3|45934.3|45959.6|45939.6|45959.6|45939.6|45954.3|45934.3|13
1739286120000|2025-02-11 15:02:00|45960.4|45940.4|45970|45950|45970|45950|45960.4|45940.4|16
1739286130000|2025-02-11 15:02:10|45969.6|45949.6|45982.5|45962.5|45982.5|45962.5|45969.6|45949.6|15
1739286140000|2025-02-11 15:02:20|45980|45960|45982.1|45962.1|45982.1|45962.1|45979.6|45959.6|12
1739286150000|2025-02-11 15:02:30|45979.6|45959.6|45984.6|45964.6|45984.6|45964.6|45979.6|45959.6|10
1739286160000|2025-02-11 15:02:40|45984.3|45964.3|45975|45955|45984.3|45964.3|45975|45955|14
1739286170000|2025-02-11 15:02:50|45970|45950|45977.5|45957.5|45982.1|45962.1|45967.9|45947.9|28
1739286180000|2025-02-11 15:03:00|45982.5|45962.5|45977.5|45957.5|45982.5|45962.5|45977.5|45957.5|39
1739286190000|2025-02-11 15:03:10|45975.4|45955.4|45970|45950|45975.4|45955.4|45967.1|45947.1|14
1739286200000|2025-02-11 15:03:20|45967.1|45947.1|45962.5|45942.5|45967.1|45947.1|45954.6|45934.6|25
1739286210000|2025-02-11 15:03:30|45967.1|45947.1|45970|45950|45972.1|45952.1|45967.1|45947.1|10
1739286220000|2025-02-11 15:03:40|45972.1|45952.1|45965|45945|45972.1|45952.1|45964.6|45944.6|11
1739286230000|2025-02-11 15:03:50|45964.6|45944.6|45957.5|45937.5|45964.6|45944.6|45957.5|45937.5|4
1739286240000|2025-02-11 15:04:00|45957.1|45937.1|45955|45935|45957.1|45937.1|45950.4|45930.4|7
1739286250000|2025-02-11 15:04:10|||||||||9
1739286260000|2025-02-11 15:04:20|45957.5|45937.5|45960|45940|45960|45940|45957.5|45937.5|6
1739286270000|2025-02-11 15:04:30|45957.9|45937.9|45955.7|45935.7|45957.9|45937.9|45955.7|45935.7|2
1739286280000|2025-02-11 15:04:40|45957.9|45937.9|45965|45945|45965|45945|45955|45935|14
1739286290000|2025-02-11 15:04:50|45965.4|45945.4|45977.9|45957.9|45977.9|45957.9|45965.4|45945.4|15
1739286300000|2025-02-11 15:05:00|45978.2|45958.2|45985|45965|45993.9|45973.9|45977.9|45957.9|28
1739286310000|2025-02-11 15:05:10|45982.9|45962.9|45985.7|45965.7|45988.2|45968.2|45982.9|45962.9|5
1739286320000|2025-02-11 15:05:20|45987.9|45967.9|46010|45990|46010|45990|45987.9|45967.9|26
1739286330000|2025-02-11 15:05:30|46012.1|45992.1|46019.6|45999.6|46020|46000|46012.1|45992.1|13
1739286340000|2025-02-11 15:05:40|46020|46000|46019.6|45999.6|46020|46000|46019.6|45999.6|3
1739286350000|2025-02-11 15:05:50|46020|46000|46020|46000|46020|46000|46020|46000|18
1739286360000|2025-02-11 15:06:00|46022.5|46002.5|46026.4|46006.4|46032.1|46012.1|46022.5|46002.5|27
1739286370000|2025-02-11 15:06:10|46024.3|46004.3|46036.8|46016.8|46036.8|46016.8|46024.3|46004.3|7
1739286380000|2025-02-11 15:06:20|46040|46020|46040|46020|46040.4|46020.4|46040|46020|14
1739286390000|2025-02-11 15:06:30|46040.4|46020.4|46040|46020|46040.4|46020.4|46037.9|46017.9|11
1739286400000|2025-02-11 15:06:40|46040.4|46020.4|46040|46020|46040.4|46020.4|46035|46015|5
1739286410000|2025-02-11 15:06:50|46039.6|46019.6|46040|46020|46040|46020|46037.5|46017.5|8
1739286420000|2025-02-11 15:07:00|46040.4|46020.4|46042.9|46022.9|46042.9|46022.9|46040.4|46020.4|12
1739286430000|2025-02-11 15:07:10|46045|46025|46045|46025|46050.4|46030.4|46045|46025|11
1739286440000|2025-02-11 15:07:20|46044.6|46024.6|46020.4|46000.4|46044.6|46024.6|46020.4|46000.4|22
1739286450000|2025-02-11 15:07:30|46022.5|46002.5|46024.6|46004.6|46024.6|46004.6|46017.9|45997.9|7
1739286460000|2025-02-11 15:07:40|||||||||3
1739286470000|2025-02-11 15:07:50|46022.1|46002.1|46020|46000|46022.1|46002.1|46020|46000|10
1739286480000|2025-02-11 15:08:00|46019.6|45999.6|46019.6|45999.6|46020|46000|46019.6|45999.6|2
1739286490000|2025-02-11 15:08:10|46022.5|46002.5|46022.1|46002.1|46022.5|46002.5|46022.1|46002.1|4
1739286500000|2025-02-11 15:08:20|46021.8|46001.8|46009.6|45989.6|46021.8|46001.8|46009.6|45989.6|17
1739286510000|2025-02-11 15:08:30|46010.4|45990.4|46015.4|45995.4|46015.4|45995.4|46010.4|45990.4|9
1739286520000|2025-02-11 15:08:40|46017.5|45997.5|46024.6|46004.6|46024.6|46004.6|46017.5|45997.5|20
1739286530000|2025-02-11 15:08:50|46025|46005|46025.4|46005.4|46025.4|46005.4|46025|46005|3
1739286540000|2025-02-11 15:09:00|46025|46005|46022.5|46002.5|46027.5|46007.5|46019.6|45999.6|29
1739286550000|2025-02-11 15:09:10|46020|46000|46025.8|46005.8|46025.8|46005.8|46020|46000|48
1739286560000|2025-02-11 15:09:20|46033.3|46013.3|46056.1|46036.1|46056.1|46036.1|46033.3|46013.3|73
1739286570000|2025-02-11 15:09:30|46055.8|46035.8|46057.9|46037.9|46058.6|46038.6|46055.8|46035.8|47
1739286580000|2025-02-11 15:09:40|46058.6|46038.6|46075.8|46055.8|46075.8|46055.8|46058.3|46038.3|34
1739286590000|2025-02-11 15:09:50|46078.3|46058.3|46087.9|46067.9|46088.3|46068.3|46078.3|46058.3|31
1739286600000|2025-02-11 15:10:00|46087.5|46067.5|46080.4|46060.4|46087.5|46067.5|46075.4|46055.4|25
1739286610000|2025-02-11 15:10:10|46080.8|46060.8|46088.3|46068.3|46088.3|46068.3|46080.8|46060.8|4
1739286620000|2025-02-11 15:10:20|46094|46074|46098.6|46078.6|46105.8|46085.8|46094|46074|51
1739286630000|2025-02-11 15:10:30|46100.8|46080.8|46100.4|46080.4|46103.3|46083.3|46098.6|46078.6|30
1739286640000|2025-02-11 15:10:40|46098.3|46078.3|46101.1|46081.1|46101.5|46081.5|46095.8|46075.8|11
1739286650000|2025-02-11 15:10:50|46101.5|46081.5|46110.4|46090.4|46118.3|46098.3|46101.5|46081.5|38
1739286660000|2025-02-11 15:11:00|46108.3|46088.3|46110.8|46090.8|46110.8|46090.8|46107.9|46087.9|4
1739286670000|2025-02-11 15:11:10|46110.4|46090.4|46117.5|46097.5|46117.5|46097.5|46107.9|46087.9|10
1739286680000|2025-02-11 15:11:20|46115.4|46095.4|46117.5|46097.5|46118.3|46098.3|46115.4|46095.4|12
1739286690000|2025-02-11 15:11:30|46115.4|46095.4|46108.3|46088.3|46115.4|46095.4|46108.3|46088.3|21
1739286700000|2025-02-11 15:11:40|46107.9|46087.9|46110.4|46090.4|46112.9|46092.9|46105.4|46085.4|28
1739286710000|2025-02-11 15:11:50|46107.9|46087.9|46111.1|46091.1|46111.1|46091.1|46107.9|46087.9|3
1739286720000|2025-02-11 15:12:00|46110.8|46090.8|46095.8|46075.8|46110.8|46090.8|46095.8|46075.8|25
1739286730000|2025-02-11 15:12:10|46097.9|46077.9|46105|46085|46105.4|46085.4|46097.9|46077.9|5
1739286740000|2025-02-11 15:12:20|46103.3|46083.3|46108.3|46088.3|46108.3|46088.3|46103.3|46083.3|11
1739286750000|2025-02-11 15:12:30|46108.6|46088.6|46108.3|46088.3|46111.1|46091.1|46108.3|46088.3|7
1739286760000|2025-02-11 15:12:40|46110.8|46090.8|46115.8|46095.8|46115.8|46095.8|46108.3|46088.3|5
1739286770000|2025-02-11 15:12:50|46115.4|46095.4|46115.8|46095.8|46117.9|46097.9|46112.9|46092.9|14
1739286780000|2025-02-11 15:13:00|46112.9|46092.9|46112.9|46092.9|46113.3|46093.3|46112.9|46092.9|22
1739286790000|2025-02-11 15:13:10|46112.5|46092.5|46130.4|46110.4|46130.4|46110.4|46112.5|46092.5|45
1739286800000|2025-02-11 15:13:20|46125.8|46105.8|46128.3|46108.3|46128.3|46108.3|46125.8|46105.8|2
1739286810000|2025-02-11 15:13:30|46128.6|46108.6|46133.3|46113.3|46133.3|46113.3|46128.6|46108.6|8
1739286820000|2025-02-11 15:13:40|46136.1|46116.1|46140.8|46120.8|46140.8|46120.8|46136.1|46116.1|16
1739286830000|2025-02-11 15:13:50|46143.3|46123.3|46170.4|46150.4|46170.8|46150.8|46143.3|46123.3|63
1739286840000|2025-02-11 15:14:00|46166.1|46146.1|46161.1|46141.1|46166.1|46146.1|46160.4|46140.4|40
1739286850000|2025-02-11 15:14:10|46160.8|46140.8|46163.6|46143.6|46163.6|46143.6|46160.8|46140.8|8
1739286860000|2025-02-11 15:14:20|46161.1|46141.1|46160.4|46140.4|46163.3|46143.3|46160.4|46140.4|6
1739286870000|2025-02-11 15:14:30|46155.4|46135.4|46150.4|46130.4|46155.4|46135.4|46150.4|46130.4|10
1739286880000|2025-02-11 15:14:40|46145.4|46125.4|46150.4|46130.4|46150.4|46130.4|46145.4|46125.4|5
1739286890000|2025-02-11 15:14:50|46150.8|46130.8|46147.9|46127.9|46150.8|46130.8|46145.8|46125.8|6
1739286900000|2025-02-11 15:15:00|46145.8|46125.8|46150.4|46130.4|46150.4|46130.4|46145.4|46125.4|11
1739286910000|2025-02-11 15:15:10|46153.3|46133.3|46150.8|46130.8|46153.3|46133.3|46150.8|46130.8|1
1739286920000|2025-02-11 15:15:20|46153.3|46133.3|46165.4|46145.4|46167.9|46147.9|46153.3|46133.3|15
1739286930000|2025-02-11 15:15:30|46165|46145|46175.4|46155.4|46175.4|46155.4|46162.9|46142.9|14
1739286940000|2025-02-11 15:15:40|46176.2|46156.2|46178.3|46158.3|46178.3|46158.3|46176.2|46156.2|27
1739286950000|2025-02-11 15:15:50|46180.8|46160.8|46188.3|46168.3|46188.3|46168.3|46180.8|46160.8|23
1739286960000|2025-02-11 15:16:00|46193.3|46173.3|46188.3|46168.3|46196.2|46176.2|46188.3|46168.3|22
1739286970000|2025-02-11 15:16:10|46183.3|46163.3|46168.3|46148.3|46183.3|46163.3|46168.3|46148.3|7
1739286980000|2025-02-11 15:16:20|46167.9|46147.9|46165.8|46145.8|46167.9|46147.9|46165.8|46145.8|1
1739286990000|2025-02-11 15:16:30|46167.9|46147.9|46157.2|46137.2|46168.3|46148.3|46150.4|46130.4|23
1739287000000|2025-02-11 15:16:40|46157.5|46137.5|46163.3|46143.3|46163.3|46143.3|46157.5|46137.5|12
1739287010000|2025-02-11 15:16:50|46163.7|46143.7|46166.2|46146.2|46168.3|46148.3|46163.3|46143.3|6
1739287020000|2025-02-11 15:17:00|46165.8|46145.8|46165.4|46145.4|46165.8|46145.8|46165.4|46145.4|6
1739287030000|2025-02-11 15:17:10|46168.3|46148.3|46168.3|46148.3|46168.3|46148.3|46165.8|46145.8|2
1739287040000|2025-02-11 15:17:20|46170.8|46150.8|46180.4|46160.4|46180.4|46160.4|46170.8|46150.8|23
1739287050000|2025-02-11 15:17:30|46178.3|46158.3|46153.3|46133.3|46180.4|46160.4|46153.3|46133.3|23
1739287060000|2025-02-11 15:17:40|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|4
1739287070000|2025-02-11 15:17:50|46150.4|46130.4|46150.8|46130.8|46150.8|46130.8|46148.3|46128.3|2
1739287080000|2025-02-11 15:18:00|46150.4|46130.4|46150.8|46130.8|46150.8|46130.8|46150.4|46130.4|8
1739287090000|2025-02-11 15:18:10|46151.2|46131.2|46165.4|46145.4|46165.4|46145.4|46151.2|46131.2|23
1739287100000|2025-02-11 15:18:20|46168.3|46148.3|46160.4|46140.4|46168.3|46148.3|46160.4|46140.4|14
1739287110000|2025-02-11 15:18:30|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|46158.3|46138.3|3
1739287120000|2025-02-11 15:18:40|46160.4|46140.4|46160.8|46140.8|46160.8|46140.8|46160.4|46140.4|9
1739287130000|2025-02-11 15:18:50|46162.9|46142.9|46160.8|46140.8|46163.7|46143.7|46160.8|46140.8|11
1739287140000|2025-02-11 15:19:00|46162.9|46142.9|46148.3|46128.3|46162.9|46142.9|46148.3|46128.3|14
1739287150000|2025-02-11 15:19:10|46145.8|46125.8|46150.8|46130.8|46155.4|46135.4|46145.8|46125.8|6
1739287160000|2025-02-11 15:19:20|46151.2|46131.2|46153.3|46133.3|46155.4|46135.4|46151.2|46131.2|3
1739287170000|2025-02-11 15:19:30|46155.4|46135.4|46152.9|46132.9|46155.4|46135.4|46152.9|46132.9|6
1739287180000|2025-02-11 15:19:40|46155.4|46135.4|46155.8|46135.8|46155.8|46135.8|46151.2|46131.2|3
1739287190000|2025-02-11 15:19:50|46157.9|46137.9|46165.4|46145.4|46165.4|46145.4|46157.9|46137.9|20
1739287200000|2025-02-11 15:20:00|46165.8|46145.8|46178.3|46158.3|46178.3|46158.3|46165.8|46145.8|16
1739287210000|2025-02-11 15:20:10|46178.7|46158.7|46187.9|46167.9|46190.4|46170.4|46178.7|46158.7|10
1739287220000|2025-02-11 15:20:20|46192.9|46172.9|46183.7|46163.7|46192.9|46172.9|46181.2|46161.2|10
1739287230000|2025-02-11 15:20:30|46183.3|46163.3|46172.9|46152.9|46183.3|46163.3|46172.9|46152.9|9
1739287240000|2025-02-11 15:20:40|46170.4|46150.4|46155.4|46135.4|46170.4|46150.4|46151.2|46131.2|8
1739287250000|2025-02-11 15:20:50|46153.3|46133.3|46153.3|46133.3|46155.8|46135.8|46151.2|46131.2|9
1739287260000|2025-02-11 15:21:00|||||||||6
1739287270000|2025-02-11 15:21:10|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|8
1739287280000|2025-02-11 15:21:20|46157.9|46137.9|46155.4|46135.4|46157.9|46137.9|46153.3|46133.3|12
1739287290000|2025-02-11 15:21:30|46157.9|46137.9|46165.8|46145.8|46165.8|46145.8|46157.9|46137.9|10
1739287300000|2025-02-11 15:21:40|46167.9|46147.9|46160.4|46140.4|46170.4|46150.4|46160.4|46140.4|7
1739287310000|2025-02-11 15:21:50|||||||||4
1739287320000|2025-02-11 15:22:00|46157.9|46137.9|46155.8|46135.8|46157.9|46137.9|46152.9|46132.9|8
1739287330000|2025-02-11 15:22:10|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|46158.3|46138.3|2
1739287340000|2025-02-11 15:22:20|46160.4|46140.4|46143.3|46123.3|46160.4|46140.4|46143.3|46123.3|12
1739287350000|2025-02-11 15:22:30|46140.8|46120.8|46145.8|46125.8|46145.8|46125.8|46136.2|46116.2|10
1739287360000|2025-02-11 15:22:40|46150.8|46130.8|46158.3|46138.3|46158.3|46138.3|46150.8|46130.8|10
1739287370000|2025-02-11 15:22:50|46155.8|46135.8|46157.9|46137.9|46160.4|46140.4|46155.4|46135.4|0
1739287380000|2025-02-11 15:23:00|46160.4|46140.4|46160.8|46140.8|46160.8|46140.8|46155.8|46135.8|13
1739287390000|2025-02-11 15:23:10|46161.2|46141.2|46164.1|46144.1|46164.1|46144.1|46161.2|46141.2|6
1739287400000|2025-02-11 15:23:20|46163.7|46143.7|46164.1|46144.1|46164.1|46144.1|46163.7|46143.7|4
1739287410000|2025-02-11 15:23:30|46163.7|46143.7|46164.1|46144.1|46164.1|46144.1|46163.7|46143.7|2
1739287420000|2025-02-11 15:23:40|46166.2|46146.2|46175.8|46155.8|46175.8|46155.8|46166.2|46146.2|23
1739287430000|2025-02-11 15:23:50|46176.2|46156.2|46175.8|46155.8|46176.2|46156.2|46175.8|46155.8|5
1739287440000|2025-02-11 15:24:00|46176.2|46156.2|46180.8|46160.8|46180.8|46160.8|46175.8|46155.8|20
1739287450000|2025-02-11 15:24:10|46181.2|46161.2|46187.9|46167.9|46188.3|46168.3|46181.2|46161.2|3
1739287460000|2025-02-11 15:24:20|46188.3|46168.3|46185.4|46165.4|46188.3|46168.3|46185.4|46165.4|6
1739287470000|2025-02-11 15:24:30|46180.8|46160.8|46180.8|46160.8|46180.8|46160.8|46180.8|46160.8|13
1739287480000|2025-02-11 15:24:40|||||||||1
1739287490000|2025-02-11 15:24:50|46180.4|46160.4|46186.2|46166.2|46186.2|46166.2|46178.3|46158.3|8
1739287500000|2025-02-11 15:25:00|46188.3|46168.3|46185.8|46165.8|46190.4|46170.4|46185.8|46165.8|5
1739287510000|2025-02-11 15:25:10|||||||||8
1739287520000|2025-02-11 15:25:20|46182.9|46162.9|46180.1|46160.1|46182.9|46162.9|46180.1|46160.1|18
1739287530000|2025-02-11 15:25:30|46175.8|46155.8|46175.8|46155.8|46175.8|46155.8|46175.8|46155.8|6
1739287540000|2025-02-11 15:25:40|46173.7|46153.7|46171.2|46151.2|46173.7|46153.7|46171.2|46151.2|9
1739287550000|2025-02-11 15:25:50|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|46163.3|46143.3|22
1739287560000|2025-02-11 15:26:00|46171.6|46151.6|46175.4|46155.4|46175.8|46155.8|46171.6|46151.6|22
1739287570000|2025-02-11 15:26:10|46173.7|46153.7|46175.8|46155.8|46175.8|46155.8|46173.7|46153.7|5
1739287580000|2025-02-11 15:26:20|46175.4|46155.4|46170.4|46150.4|46175.8|46155.8|46168.3|46148.3|3
1739287590000|2025-02-11 15:26:30|46165.8|46145.8|46158.3|46138.3|46165.8|46145.8|46158.3|46138.3|14
1739287600000|2025-02-11 15:26:40|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|3
1739287610000|2025-02-11 15:26:50|||||||||2
1739287620000|2025-02-11 15:27:00|46158.3|46138.3|46161.2|46141.2|46161.2|46141.2|46158.3|46138.3|18
1739287630000|2025-02-11 15:27:10|46160.8|46140.8|46158|46138|46160.8|46140.8|46155.1|46135.1|8
1739287640000|2025-02-11 15:27:20|46155.8|46135.8|46158|46138|46158|46138|46155.8|46135.8|4
1739287650000|2025-02-11 15:27:30|46161.2|46141.2|46165.8|46145.8|46166.2|46146.2|46161.2|46141.2|5
1739287660000|2025-02-11 15:27:40|46168.7|46148.7|46170.8|46150.8|46171.2|46151.2|46168.7|46148.7|4
1739287670000|2025-02-11 15:27:50|46171.2|46151.2|46175.5|46155.5|46178|46158|46170.8|46150.8|5
1739287680000|2025-02-11 15:28:00|46175.1|46155.1|46170.8|46150.8|46175.5|46155.5|46170.8|46150.8|19
1739287690000|2025-02-11 15:28:10|||||||||1
1739287700000|2025-02-11 15:28:20|46168.3|46148.3|46173|46153|46173.3|46153.3|46168.3|46148.3|23
1739287710000|2025-02-11 15:28:30|46175.5|46155.5|46185.8|46165.8|46185.8|46165.8|46175.5|46155.5|27
1739287720000|2025-02-11 15:28:40|46188.3|46168.3|46185.8|46165.8|46188.3|46168.3|46185.8|46165.8|18
1739287730000|2025-02-11 15:28:50|46185.5|46165.5|46185.8|46165.8|46185.8|46165.8|46183.3|46163.3|5
1739287740000|2025-02-11 15:29:00|46186.2|46166.2|46176.2|46156.2|46186.2|46166.2|46174.1|46154.1|14
1739287750000|2025-02-11 15:29:10|46178.3|46158.3|46175.8|46155.8|46178.3|46158.3|46175.8|46155.8|2
1739287760000|2025-02-11 15:29:20|46178.3|46158.3|46175.8|46155.8|46178.3|46158.3|46175.8|46155.8|8
1739287770000|2025-02-11 15:29:30|46180.8|46160.8|46185.8|46165.8|46190.1|46170.1|46180.8|46160.8|13
1739287780000|2025-02-11 15:29:40|46190.5|46170.5|46190.8|46170.8|46190.8|46170.8|46190.5|46170.5|6
1739287790000|2025-02-11 15:29:50|46195.8|46175.8|46235.8|46215.8|46235.8|46215.8|46195.8|46175.8|19
1739287800000|2025-02-11 15:30:00|46236.6|46216.6|46226.2|46206.2|46243.7|46223.7|46218.3|46198.3|50
1739287810000|2025-02-11 15:30:10|46228.3|46208.3|46238.3|46218.3|46238.3|46218.3|46228.3|46208.3|6
1739287820000|2025-02-11 15:30:20|46235.8|46215.8|46225.5|46205.5|46236.2|46216.2|46225.5|46205.5|34
1739287830000|2025-02-11 15:30:30|46220.5|46200.5|46215.8|46195.8|46220.5|46200.5|46215.5|46195.5|16
1739287840000|2025-02-11 15:30:40|46216.2|46196.2|46235.5|46215.5|46235.5|46215.5|46216.2|46196.2|19
1739287850000|2025-02-11 15:30:50|46235.1|46215.1|46230.8|46210.8|46235.1|46215.1|46230.8|46210.8|7
1739287860000|2025-02-11 15:31:00|46225.8|46205.8|46221.2|46201.2|46225.8|46205.8|46221.2|46201.2|35
1739287870000|2025-02-11 15:31:10|46220.8|46200.8|46220.8|46200.8|46220.8|46200.8|46218.3|46198.3|17
1739287880000|2025-02-11 15:31:20|||||||||3
1739287890000|2025-02-11 15:31:30|46220.5|46200.5|46216.2|46196.2|46220.5|46200.5|46210.8|46190.8|19
1739287900000|2025-02-11 15:31:40|46219.1|46199.1|46211.2|46191.2|46219.1|46199.1|46211.2|46191.2|8
1739287910000|2025-02-11 15:31:50|46215.8|46195.8|46206.2|46186.2|46215.8|46195.8|46206.2|46186.2|12
1739287920000|2025-02-11 15:32:00|46205.8|46185.8|46185.8|46165.8|46205.8|46185.8|46185.8|46165.8|9
1739287930000|2025-02-11 15:32:10|46186.2|46166.2|46188.7|46168.7|46188.7|46168.7|46186.2|46166.2|13
1739287940000|2025-02-11 15:32:20|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|1
1739287950000|2025-02-11 15:32:30|46188|46168|46193.3|46173.3|46197.6|46177.6|46188|46168|31
1739287960000|2025-02-11 15:32:40|46193|46173|46202.6|46182.6|46202.6|46182.6|46192.6|46172.6|4
1739287970000|2025-02-11 15:32:50|46200.5|46180.5|46190.5|46170.5|46203|46183|46188.3|46168.3|4
1739287980000|2025-02-11 15:33:00|46188|46168|46185.8|46165.8|46188|46168|46183.3|46163.3|16
1739287990000|2025-02-11 15:33:10|46183|46163|46183.3|46163.3|46185.8|46165.8|46183|46163|6
1739288000000|2025-02-11 15:33:20|46185.5|46165.5|46185.5|46165.5|46185.5|46165.5|46183|46163|3
1739288010000|2025-02-11 15:33:30|46185.8|46165.8|46185.5|46165.5|46185.8|46165.8|46183|46163|10
1739288020000|2025-02-11 15:33:40|46185.8|46165.8|46190.5|46170.5|46190.5|46170.5|46185.8|46165.8|4
1739288030000|2025-02-11 15:33:50|46192.6|46172.6|46196.2|46176.2|46196.2|46176.2|46190.8|46170.8|1
1739288040000|2025-02-11 15:34:00|46195.8|46175.8|46180.8|46160.8|46195.8|46175.8|46180.8|46160.8|13
1739288050000|2025-02-11 15:34:10|46183|46163|46190.8|46170.8|46190.8|46170.8|46180.8|46160.8|4
1739288060000|2025-02-11 15:34:20|46193|46173|46193.3|46173.3|46195.5|46175.5|46193|46173|3
1739288070000|2025-02-11 15:34:30|46190.5|46170.5|46183.7|46163.7|46190.5|46170.5|46183.3|46163.3|4
1739288080000|2025-02-11 15:34:40|46183.3|46163.3|46180.5|46160.5|46183.7|46163.7|46180.5|46160.5|9
1739288090000|2025-02-11 15:34:50|46180.8|46160.8|46180.5|46160.5|46180.8|46160.8|46178.3|46158.3|13
1739288100000|2025-02-11 15:35:00|46178.3|46158.3|46178.7|46158.7|46180.8|46160.8|46178.3|46158.3|15
1739288110000|2025-02-11 15:35:10|46176.2|46156.2|46173.3|46153.3|46176.2|46156.2|46171.2|46151.2|5
1739288120000|2025-02-11 15:35:20|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|46168.7|46148.7|10
1739288130000|2025-02-11 15:35:30|46170.5|46150.5|46165.8|46145.8|46170.5|46150.5|46165.8|46145.8|7
1739288140000|2025-02-11 15:35:40|46165.5|46145.5|46161.2|46141.2|46165.5|46145.5|46161.2|46141.2|4
1739288150000|2025-02-11 15:35:50|46158.7|46138.7|46161.2|46141.2|46161.2|46141.2|46158.4|46138.4|16
1739288160000|2025-02-11 15:36:00|46163.4|46143.4|46168.4|46148.4|46168.4|46148.4|46161.2|46141.2|9
1739288170000|2025-02-11 15:36:10|46170.9|46150.9|46163.4|46143.4|46173|46153|46163.4|46143.4|2
1739288190000|2025-02-11 15:36:30|46165.9|46145.9|46163.4|46143.4|46165.9|46145.9|46163.4|46143.4|4
1739288200000|2025-02-11 15:36:40|46160.9|46140.9|46163.4|46143.4|46163.4|46143.4|46158.4|46138.4|10
1739288210000|2025-02-11 15:36:50|46165.9|46145.9|46175.9|46155.9|46175.9|46155.9|46165.9|46145.9|7
1739288220000|2025-02-11 15:37:00|46173.4|46153.4|46170.9|46150.9|46173.4|46153.4|46170.9|46150.9|13
1739288230000|2025-02-11 15:37:10|46171.2|46151.2|46178.7|46158.7|46178.7|46158.7|46170.9|46150.9|1
1739288240000|2025-02-11 15:37:20|46180.9|46160.9|46183.4|46163.4|46183.4|46163.4|46180.9|46160.9|5
1739288250000|2025-02-11 15:37:30|||||||||1
1739288260000|2025-02-11 15:37:40|||||||||2
1739288270000|2025-02-11 15:37:50|46183.7|46163.7|46193.4|46173.4|46193.4|46173.4|46183.7|46163.7|2
1739288280000|2025-02-11 15:38:00|46193|46173|46188.4|46168.4|46193|46173|46188.4|46168.4|6
1739288290000|2025-02-11 15:38:10|46185.9|46165.9|46178.4|46158.4|46185.9|46165.9|46175.9|46155.9|9
1739288300000|2025-02-11 15:38:20|46178.7|46158.7|46168.4|46148.4|46180.9|46160.9|46168.4|46148.4|31
1739288310000|2025-02-11 15:38:30|46165.9|46145.9|46140.5|46120.5|46165.9|46145.9|46140.5|46120.5|36
1739288320000|2025-02-11 15:38:40|46138.4|46118.4|46153.4|46133.4|46153.4|46133.4|46138.4|46118.4|4
1739288330000|2025-02-11 15:38:50|46150.9|46130.9|46143.4|46123.4|46150.9|46130.9|46143.4|46123.4|8
1739288340000|2025-02-11 15:39:00|46145.9|46125.9|46140.9|46120.9|46145.9|46125.9|46140.9|46120.9|5
1739288350000|2025-02-11 15:39:10|46145.9|46125.9|46145.5|46125.5|46148.4|46128.4|46145.5|46125.5|5
1739288360000|2025-02-11 15:39:20|46143.4|46123.4|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|3
1739288370000|2025-02-11 15:39:30|46143.4|46123.4|46140.5|46120.5|46143.4|46123.4|46140.5|46120.5|7
1739288380000|2025-02-11 15:39:40|46140.9|46120.9|46143.4|46123.4|46145.5|46125.5|46140.9|46120.9|11
1739288390000|2025-02-11 15:39:50|46143|46123|46145.9|46125.9|46145.9|46125.9|46143|46123|5
1739288400000|2025-02-11 15:40:00|46146.2|46126.2|46158.4|46138.4|46158.4|46138.4|46146.2|46126.2|14
1739288410000|2025-02-11 15:40:10|46157.6|46137.6|46153.4|46133.4|46157.6|46137.6|46153.4|46133.4|10
1739288420000|2025-02-11 15:40:20|46151.2|46131.2|46150.9|46130.9|46151.2|46131.2|46150.9|46130.9|3
1739288430000|2025-02-11 15:40:30|46145.9|46125.9|46148.4|46128.4|46148.4|46128.4|46145.9|46125.9|19
1739288440000|2025-02-11 15:40:40|46145.9|46125.9|46148.4|46128.4|46148.4|46128.4|46145.9|46125.9|4
1739288450000|2025-02-11 15:40:50|46150.9|46130.9|46150.5|46130.5|46150.9|46130.9|46150.5|46130.5|4
1739288460000|2025-02-11 15:41:00|46150.9|46130.9|46150.5|46130.5|46150.9|46130.9|46148.4|46128.4|17
1739288470000|2025-02-11 15:41:10|46150.9|46130.9|46151.2|46131.2|46151.2|46131.2|46150.9|46130.9|5
1739288480000|2025-02-11 15:41:20|46150.9|46130.9|46139.1|46119.1|46150.9|46130.9|46139.1|46119.1|30
1739288490000|2025-02-11 15:41:30|46138|46118|46128.7|46108.7|46138|46118|46128.7|46108.7|16
1739288500000|2025-02-11 15:41:40|46130.9|46110.9|46138.4|46118.4|46138.4|46118.4|46130.9|46110.9|11
1739288510000|2025-02-11 15:41:50|46136.2|46116.2|46140.5|46120.5|46140.5|46120.5|46136.2|46116.2|2
1739288520000|2025-02-11 15:42:00|46138|46118|46138.4|46118.4|46138.4|46118.4|46130.9|46110.9|23
1739288530000|2025-02-11 15:42:10|46141.2|46121.2|46130.9|46110.9|46145.5|46125.5|46130.9|46110.9|35
1739288540000|2025-02-11 15:42:20|46125.9|46105.9|46128.4|46108.4|46130.9|46110.9|46115.5|46095.5|71
1739288550000|2025-02-11 15:42:30|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|7
1739288560000|2025-02-11 15:42:40|||||||||1
1739288570000|2025-02-11 15:42:50|46128.4|46108.4|46130.9|46110.9|46130.9|46110.9|46128.4|46108.4|5
1739288580000|2025-02-11 15:43:00|46128.4|46108.4|46135.5|46115.5|46135.5|46115.5|46128.4|46108.4|11
1739288590000|2025-02-11 15:43:10|46135.9|46115.9|46130.9|46110.9|46138.4|46118.4|46130.1|46110.1|16
1739288600000|2025-02-11 15:43:20|46131.2|46111.2|46143|46123|46145.9|46125.9|46131.2|46111.2|8
1739288610000|2025-02-11 15:43:30|46140.5|46120.5|46128|46108|46142.6|46122.6|46128|46108|27
1739288620000|2025-02-11 15:43:40|46125.5|46105.5|46123.4|46103.4|46128|46108|46123.4|46103.4|24
1739288630000|2025-02-11 15:43:50|46123|46103|46120.5|46100.5|46123|46103|46120.5|46100.5|13
1739288640000|2025-02-11 15:44:00|46120.1|46100.1|46120.5|46100.5|46120.5|46100.5|46120.1|46100.1|12
1739288650000|2025-02-11 15:44:10|46120.1|46100.1|46122.6|46102.6|46122.6|46102.6|46120.1|46100.1|2
1739288660000|2025-02-11 15:44:20|46123|46103|46118|46098|46123|46103|46118|46098|5
1739288670000|2025-02-11 15:44:30|46113.4|46093.4|46115.5|46095.5|46115.5|46095.5|46110.5|46090.5|15
1739288680000|2025-02-11 15:44:40|46115.1|46095.1|46115.5|46095.5|46115.5|46095.5|46113|46093|2
1739288690000|2025-02-11 15:44:50|46113|46093|46113|46093|46113|46093|46113|46093|4
1739288700000|2025-02-11 15:45:00|46113.4|46093.4|46118.4|46098.4|46120.1|46100.1|46113.4|46093.4|21
1739288710000|2025-02-11 15:45:10|46115.5|46095.5|46115.5|46095.5|46118|46098|46115.1|46095.1|2
1739288720000|2025-02-11 15:45:20|46115.9|46095.9|46118|46098|46118|46098|46115.5|46095.5|1
1739288730000|2025-02-11 15:45:30|46120.5|46100.5|46123.4|46103.4|46123.4|46103.4|46120.5|46100.5|8
1739288740000|2025-02-11 15:45:40|46128|46108|46125.9|46105.9|46128|46108|46123|46103|6
1739288750000|2025-02-11 15:45:50|46130.5|46110.5|46128.4|46108.4|46130.9|46110.9|46128|46108|19
1739288760000|2025-02-11 15:46:00|46130.5|46110.5|46125.9|46105.9|46130.5|46110.5|46125.9|46105.9|25
1739288770000|2025-02-11 15:46:10|46120.9|46100.9|46115.9|46095.9|46120.9|46100.9|46113|46093|17
1739288780000|2025-02-11 15:46:20|46118.4|46098.4|46125.5|46105.5|46125.5|46105.5|46115.5|46095.5|7
1739288790000|2025-02-11 15:46:30|46128.4|46108.4|46139.1|46119.1|46139.5|46119.5|46128.4|46108.4|10
1739288800000|2025-02-11 15:46:40|46142|46122|46140.5|46120.5|46150.9|46130.9|46139.1|46119.1|11
1739288810000|2025-02-11 15:46:50|46140.1|46120.1|46135.5|46115.5|46140.1|46120.1|46133|46113|0
1739288820000|2025-02-11 15:47:00|46135.9|46115.9|46139.8|46119.8|46142.3|46122.3|46135.9|46115.9|4
1739288830000|2025-02-11 15:47:10|46140.1|46120.1|46145.5|46125.5|46145.5|46125.5|46140.1|46120.1|59
1739288840000|2025-02-11 15:47:20|46145.1|46125.1|46147.3|46127.3|46147.6|46127.6|46145.1|46125.1|26
1739288850000|2025-02-11 15:47:30|46146.9|46126.9|46145.1|46125.1|46146.9|46126.9|46142.6|46122.6|5
1739288860000|2025-02-11 15:47:40|46144.4|46124.4|46133|46113|46144.4|46124.4|46133|46113|7
1739288870000|2025-02-11 15:47:50|46127.6|46107.6|46119.8|46099.8|46127.6|46107.6|46116.9|46096.9|13
1739288880000|2025-02-11 15:48:00|46116.9|46096.9|46112.3|46092.3|46116.9|46096.9|46109.8|46089.8|12
1739288890000|2025-02-11 15:48:10|46109.8|46089.8|46105.2|46085.2|46109.8|46089.8|46105.2|46085.2|12
1739288900000|2025-02-11 15:48:20|46105.5|46085.5|46110.9|46090.9|46110.9|46090.9|46105.5|46085.5|7
1739288910000|2025-02-11 15:48:30|46113|46093|46117.7|46097.7|46117.7|46097.7|46113|46093|3
1739288920000|2025-02-11 15:48:40|46115.2|46095.2|46112.3|46092.3|46116.9|46096.9|46112.3|46092.3|6
1739288930000|2025-02-11 15:48:50|46109.8|46089.8|46109.8|46089.8|46109.8|46089.8|46109.8|46089.8|3
1739288940000|2025-02-11 15:49:00|46107.7|46087.7|46104.8|46084.8|46107.7|46087.7|46104.8|46084.8|9
1739288950000|2025-02-11 15:49:10|46105.2|46085.2|46103|46083|46108.4|46088.4|46097.7|46077.7|68
1739288960000|2025-02-11 15:49:20|46105.2|46085.2|46114.8|46094.8|46114.8|46094.8|46102.7|46082.7|8
1739288970000|2025-02-11 15:49:30|46117.3|46097.3|46110.2|46090.2|46119.4|46099.4|46110.2|46090.2|21
1739288980000|2025-02-11 15:49:40|46110.5|46090.5|46107.7|46087.7|46112.7|46092.7|46107.7|46087.7|2
1739288990000|2025-02-11 15:49:50|46107.3|46087.3|46103|46083|46107.3|46087.3|46103|46083|11
1739289000000|2025-02-11 15:50:00|46102.7|46082.7|46085.2|46065.2|46102.7|46082.7|46084.8|46064.8|55
1739289010000|2025-02-11 15:50:10|46087.3|46067.3|46089.4|46069.4|46089.4|46069.4|46087.3|46067.3|11
1739289020000|2025-02-11 15:50:20|||||||||1
1739289030000|2025-02-11 15:50:30|||||||||1
1739289040000|2025-02-11 15:50:40|46089.8|46069.8|46089.8|46069.8|46089.8|46069.8|46089.8|46069.8|4
1739289050000|2025-02-11 15:50:50|46091.9|46071.9|46095.2|46075.2|46095.2|46075.2|46091.9|46071.9|4
1739289060000|2025-02-11 15:51:00|46100.5|46080.5|46105.2|46085.2|46107.7|46087.7|46100.5|46080.5|13
1739289070000|2025-02-11 15:51:10|||||||||1
1739289080000|2025-02-11 15:51:20|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|2
1739289090000|2025-02-11 15:51:30|46103|46083|46105.2|46085.2|46105.2|46085.2|46100.2|46080.2|8
1739289100000|2025-02-11 15:51:40|46105.5|46085.5|46105.5|46085.5|46105.5|46085.5|46105.5|46085.5|4
1739289110000|2025-02-11 15:51:50|46105.9|46085.9|46113|46093|46113|46093|46105.9|46085.9|9
1739289120000|2025-02-11 15:52:00|46118|46098|46118|46098|46118|46098|46118|46098|5
1739289130000|2025-02-11 15:52:10|46115.9|46095.9|46110.2|46090.2|46115.9|46095.9|46110.2|46090.2|12
1739289140000|2025-02-11 15:52:20|46110.5|46090.5|46112.7|46092.7|46112.7|46092.7|46110.5|46090.5|2
1739289150000|2025-02-11 15:52:30|46113|46093|46120.2|46100.2|46120.2|46100.2|46113|46093|15
1739289160000|2025-02-11 15:52:40|46120.5|46100.5|46118.4|46098.4|46130.5|46110.5|46118.4|46098.4|16
1739289170000|2025-02-11 15:52:50|46113.4|46093.4|46110.9|46090.9|46113.4|46093.4|46110.9|46090.9|7
1739289180000|2025-02-11 15:53:00|46111.3|46091.3|46110.9|46090.9|46111.3|46091.3|46108.4|46088.4|5
1739289190000|2025-02-11 15:53:10|46113|46093|46110.9|46090.9|46115.5|46095.5|46110.9|46090.9|5
1739289200000|2025-02-11 15:53:20|46108.4|46088.4|46110.5|46090.5|46110.9|46090.9|46108.4|46088.4|16
1739289210000|2025-02-11 15:53:30|46110.9|46090.9|46110.9|46090.9|46110.9|46090.9|46110.9|46090.9|7
1739289220000|2025-02-11 15:53:40|46115.5|46095.5|46115.9|46095.9|46118|46098|46113.4|46093.4|11
1739289230000|2025-02-11 15:53:50|46118.4|46098.4|46115.9|46095.9|46120.9|46100.9|46115.9|46095.9|18
1739289240000|2025-02-11 15:54:00|46113.8|46093.8|46102.7|46082.7|46113.8|46093.8|46102.7|46082.7|13
1739289250000|2025-02-11 15:54:10|46105.2|46085.2|46105.2|46085.2|46105.5|46085.5|46104.8|46084.8|5
1739289260000|2025-02-11 15:54:20|46105.5|46085.5|46102.7|46082.7|46107.7|46087.7|46102.7|46082.7|3
1739289270000|2025-02-11 15:54:30|46105.2|46085.2|46107.7|46087.7|46107.7|46087.7|46102.7|46082.7|2
1739289290000|2025-02-11 15:54:50|46108|46088|46112.7|46092.7|46115.2|46095.2|46108|46088|6
1739289300000|2025-02-11 15:55:00|46110.2|46090.2|46110.2|46090.2|46110.2|46090.2|46108|46088|5
1739289310000|2025-02-11 15:55:10|46112.3|46092.3|46112.7|46092.7|46112.7|46092.7|46107.7|46087.7|7
1739289320000|2025-02-11 15:55:20|46113|46093|46117.7|46097.7|46117.7|46097.7|46113|46093|7
1739289330000|2025-02-11 15:55:30|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|4
1739289340000|2025-02-11 15:55:40|46112.7|46092.7|46110.2|46090.2|46112.7|46092.7|46110.2|46090.2|3
1739289350000|2025-02-11 15:55:50|46110.5|46090.5|46110.2|46090.2|46110.5|46090.5|46110.2|46090.2|1
1739289360000|2025-02-11 15:56:00|46110.5|46090.5|46105.2|46085.2|46110.5|46090.5|46105.2|46085.2|8
1739289370000|2025-02-11 15:56:10|46105.5|46085.5|46105.2|46085.2|46105.5|46085.5|46105.2|46085.2|2
1739289380000|2025-02-11 15:56:20|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|46102.7|46082.7|2
1739289390000|2025-02-11 15:56:30|||||||||1
1739289400000|2025-02-11 15:56:40|||||||||1
1739289420000|2025-02-11 15:57:00|46100.2|46080.2|46105.2|46085.2|46105.2|46085.2|46097.7|46077.7|11
1739289430000|2025-02-11 15:57:10|46108.1|46088.1|46115.2|46095.2|46115.2|46095.2|46108.1|46088.1|3
1739289440000|2025-02-11 15:57:20|46115.6|46095.6|46127.3|46107.3|46127.3|46107.3|46115.6|46095.6|5
1739289450000|2025-02-11 15:57:30|46127.7|46107.7|46130.6|46110.6|46130.6|46110.6|46127.7|46107.7|5
1739289460000|2025-02-11 15:57:40|46130.9|46110.9|46145.6|46125.6|46145.6|46125.6|46130.9|46110.9|8
1739289470000|2025-02-11 15:57:50|46145.2|46125.2|46140.2|46120.2|46145.2|46125.2|46139.8|46119.8|4
1739289480000|2025-02-11 15:58:00|46137.7|46117.7|46122.3|46102.3|46137.7|46117.7|46122.3|46102.3|11
1739289490000|2025-02-11 15:58:10|46119.8|46099.8|46119.8|46099.8|46119.8|46099.8|46119.8|46099.8|3
1739289500000|2025-02-11 15:58:20|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|46119.8|46099.8|3
1739289510000|2025-02-11 15:58:30|46119.8|46099.8|46122.7|46102.7|46122.7|46102.7|46119.8|46099.8|3
1739289520000|2025-02-11 15:58:40|46120.2|46100.2|46125.2|46105.2|46125.2|46105.2|46120.2|46100.2|1
1739289530000|2025-02-11 15:58:50|46127.3|46107.3|46125.2|46105.2|46127.3|46107.3|46125.2|46105.2|4
1739289540000|2025-02-11 15:59:00|46124.8|46104.8|46122.3|46102.3|46124.8|46104.8|46122.3|46102.3|4
1739289550000|2025-02-11 15:59:10|46122.7|46102.7|46121.9|46101.9|46124.8|46104.8|46121.9|46101.9|2
1739289560000|2025-02-11 15:59:20|46122.3|46102.3|46125.2|46105.2|46125.6|46105.6|46122.3|46102.3|331
1739289570000|2025-02-11 15:59:30|46123.1|46103.1|46122.3|46102.3|46125.2|46105.2|46122.3|46102.3|5
1739289580000|2025-02-11 15:59:40|46122.7|46102.7|46122.7|46102.7|46124.8|46104.8|46122.7|46102.7|1
1739289590000|2025-02-11 15:59:50|46122.3|46102.3|46125.6|46105.6|46125.6|46105.6|46122.3|46102.3|4
1739289600000|2025-02-11 16:00:00|46129.8|46109.8|46135.2|46115.2|46135.2|46115.2|46129.8|46109.8|10
1739289610000|2025-02-11 16:00:10|46133.1|46113.1|46124.8|46104.8|46133.1|46113.1|46124.8|46104.8|6
1739289620000|2025-02-11 16:00:20|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|46115.9|46095.9|9
1739289630000|2025-02-11 16:00:30|46115.9|46095.9|46115.9|46095.9|46118.1|46098.1|46115.9|46095.9|1
1739289640000|2025-02-11 16:00:40|46116.3|46096.3|46115.9|46095.9|46120.6|46100.6|46115.9|46095.9|0
1739289650000|2025-02-11 16:00:50|46116.3|46096.3|46115.6|46095.6|46120.6|46100.6|46115.6|46095.6|13
1739289660000|2025-02-11 16:01:00|46117.7|46097.7|46119.8|46099.8|46120.2|46100.2|46115.6|46095.6|9
1739289670000|2025-02-11 16:01:10|46120.2|46100.2|46124.5|46104.5|46124.5|46104.5|46120.2|46100.2|179
1739289680000|2025-02-11 16:01:20|46124.8|46104.8|46131.6|46111.6|46131.6|46111.6|46124.5|46104.5|24
1739289690000|2025-02-11 16:01:30|46129.5|46109.5|46131.6|46111.6|46131.6|46111.6|46129.5|46109.5|2
1739289700000|2025-02-11 16:01:40|46129.5|46109.5|46131.6|46111.6|46131.6|46111.6|46129.5|46109.5|0
1739289710000|2025-02-11 16:01:50|46129.5|46109.5|46129.5|46109.5|46132|46112|46129.5|46109.5|3
1739289720000|2025-02-11 16:02:00|46129.1|46109.1|46121.6|46101.6|46129.1|46109.1|46121.2|46101.2|13
1739289730000|2025-02-11 16:02:10|46124.1|46104.1|46124.8|46104.8|46124.8|46104.8|46119.5|46099.5|6
1739289740000|2025-02-11 16:02:20|46129.1|46109.1|46133.7|46113.7|46134.1|46114.1|46129.1|46109.1|3
1739289750000|2025-02-11 16:02:30|46131.6|46111.6|46124.5|46104.5|46131.6|46111.6|46120.2|46100.2|5
1739289760000|2025-02-11 16:02:40|46119.8|46099.8|46102.3|46082.3|46120.2|46100.2|46102|46082|10
1739289770000|2025-02-11 16:02:50|46104.5|46084.5|46099.5|46079.5|46104.5|46084.5|46099.5|46079.5|5
1739289780000|2025-02-11 16:03:00|46100.2|46080.2|46116.6|46096.6|46116.6|46096.6|46100.2|46080.2|24
1739289790000|2025-02-11 16:03:10|46117|46097|46119.8|46099.8|46124.1|46104.1|46117|46097|7
1739289800000|2025-02-11 16:03:20|46117.7|46097.7|46124.5|46104.5|46124.5|46104.5|46117.7|46097.7|8
1739289810000|2025-02-11 16:03:30|46124.1|46104.1|46119.8|46099.8|46124.1|46104.1|46119.8|46099.8|7
1739289820000|2025-02-11 16:03:40|46119.5|46099.5|46119.1|46099.1|46119.5|46099.5|46117|46097|6
1739289830000|2025-02-11 16:03:50|46119.5|46099.5|46119.5|46099.5|46119.5|46099.5|46119.1|46099.1|0
1739289840000|2025-02-11 16:04:00|46121.6|46101.6|46119.8|46099.8|46122|46102|46119.5|46099.5|8
1739289850000|2025-02-11 16:04:10|46119.5|46099.5|46119.8|46099.8|46119.8|46099.8|46119.5|46099.5|1
1739289860000|2025-02-11 16:04:20|46119.5|46099.5|46119.5|46099.5|46119.8|46099.8|46119.5|46099.5|0
1739289870000|2025-02-11 16:04:30|46119.8|46099.8|46119.8|46099.8|46119.8|46099.8|46119.8|46099.8|3
1739289880000|2025-02-11 16:04:40|46119.5|46099.5|46119.8|46099.8|46119.8|46099.8|46119.5|46099.5|3
1739289890000|2025-02-11 16:04:50|46120.2|46100.2|46119.5|46099.5|46122.3|46102.3|46119.5|46099.5|7
1739289900000|2025-02-11 16:05:00|46114.8|46094.8|46102.3|46082.3|46114.8|46094.8|46102.3|46082.3|7
1739289910000|2025-02-11 16:05:10|46109.8|46089.8|46112|46092|46114.5|46094.5|46109.8|46089.8|12
1739289920000|2025-02-11 16:05:20|46114.1|46094.1|46097|46077|46114.1|46094.1|46097|46077|4
1739289930000|2025-02-11 16:05:30|46092.3|46072.3|46092|46072|46092.3|46072.3|46092|46072|7
1739289940000|2025-02-11 16:05:40|46089.8|46069.8|46087.3|46067.3|46089.8|46069.8|46087.3|46067.3|4
1739289950000|2025-02-11 16:05:50|46087|46067|46084.1|46064.1|46087|46067|46072.3|46052.3|28
1739289960000|2025-02-11 16:06:00|46084.5|46064.5|46092.3|46072.3|46094.8|46074.8|46084.5|46064.5|16
1739289970000|2025-02-11 16:06:10|46097.3|46077.3|46094.5|46074.5|46099.5|46079.5|46094.5|46074.5|11
1739289980000|2025-02-11 16:06:20|46092.3|46072.3|46094.5|46074.5|46094.5|46074.5|46092|46072|2
1739289990000|2025-02-11 16:06:30|46096.6|46076.6|46096.6|46076.6|46097|46077|46096.6|46076.6|5
1739290000000|2025-02-11 16:06:40|46094.5|46074.5|46094.8|46074.8|46097|46077|46094.5|46074.5|0
1739290010000|2025-02-11 16:06:50|46096.6|46076.6|46087|46067|46099.1|46079.1|46082.3|46062.3|31
1739290020000|2025-02-11 16:07:00|46087.3|46067.3|46102|46082|46102|46082|46087|46067|20
1739290030000|2025-02-11 16:07:10|46102.3|46082.3|46097|46077|46104.1|46084.1|46097|46077|21
1739290040000|2025-02-11 16:07:20|46097.3|46077.3|46104.5|46084.5|46104.5|46084.5|46097.3|46077.3|3
1739290050000|2025-02-11 16:07:30|46107|46087|46107|46087|46107|46087|46104.5|46084.5|14
1739290060000|2025-02-11 16:07:40|46107.3|46087.3|46109.5|46089.5|46109.8|46089.8|46107|46087|18
1739290070000|2025-02-11 16:07:50|46109.1|46089.1|46104.5|46084.5|46109.1|46089.1|46102.3|46082.3|10
1739290080000|2025-02-11 16:08:00|46102|46082|46104.5|46084.5|46107.3|46087.3|46102|46082|32
1739290090000|2025-02-11 16:08:10|46102|46082|46102|46082|46102|46082|46102|46082|2
1739290100000|2025-02-11 16:08:20|46104.5|46084.5|46104.5|46084.5|46107|46087|46104.5|46084.5|13
1739290110000|2025-02-11 16:08:30|46104.1|46084.1|46104.1|46084.1|46104.5|46084.5|46104.1|46084.1|9
1739290120000|2025-02-11 16:08:40|46104.5|46084.5|46107.3|46087.3|46107.3|46087.3|46104.1|46084.1|14
1739290140000|2025-02-11 16:09:00|46107.4|46087.4|46107|46087|46113.7|46093.7|46107|46087|12
1739290150000|2025-02-11 16:09:10|46109.1|46089.1|46109.5|46089.5|46109.5|46089.5|46104.9|46084.9|5
1739290160000|2025-02-11 16:09:20|46109.1|46089.1|46109.9|46089.9|46109.9|46089.9|46107|46087|5
1739290170000|2025-02-11 16:09:30|46112|46092|46109.9|46089.9|46112|46092|46109.9|46089.9|3
1739290180000|2025-02-11 16:09:40|46112|46092|46109.9|46089.9|46112|46092|46109.9|46089.9|0
1739290190000|2025-02-11 16:09:50|46109.5|46089.5|46109.5|46089.5|46109.9|46089.9|46104.9|46084.9|10
1739290200000|2025-02-11 16:10:00|46104.9|46084.9|46102.4|46082.4|46109.5|46089.5|46102|46082|16
1739290210000|2025-02-11 16:10:10|46101.6|46081.6|46099.5|46079.5|46104.5|46084.5|46099.5|46079.5|1
1739290220000|2025-02-11 16:10:20|46099.9|46079.9|46104.5|46084.5|46104.5|46084.5|46099.9|46079.9|3
1739290230000|2025-02-11 16:10:30|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|10
1739290240000|2025-02-11 16:10:40|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|6
1739290250000|2025-02-11 16:10:50|46104.9|46084.9|46099.9|46079.9|46104.9|46084.9|46099.9|46079.9|10
1739290260000|2025-02-11 16:11:00|46104.5|46084.5|46104.5|46084.5|46104.9|46084.9|46104.5|46084.5|13
1739290270000|2025-02-11 16:11:10|46104.1|46084.1|46102.4|46082.4|46104.1|46084.1|46099.9|46079.9|5
1739290280000|2025-02-11 16:11:20|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|0
1739290290000|2025-02-11 16:11:30|46104.9|46084.9|46107|46087|46107.4|46087.4|46104.9|46084.9|14
1739290300000|2025-02-11 16:11:40|46104.5|46084.5|46099.5|46079.5|46104.5|46084.5|46099.5|46079.5|8
1739290310000|2025-02-11 16:11:50|46097.4|46077.4|46099.5|46079.5|46099.5|46079.5|46097|46077|16
1739290320000|2025-02-11 16:12:00|46101.6|46081.6|46114.5|46094.5|46114.5|46094.5|46101.6|46081.6|14
1739290330000|2025-02-11 16:12:10|46117.4|46097.4|46124.5|46104.5|46124.5|46104.5|46117.4|46097.4|34
1739290340000|2025-02-11 16:12:20|46124.1|46104.1|46134.9|46114.9|46138.8|46118.8|46124.1|46104.1|27
1739290350000|2025-02-11 16:12:30|46137|46117|46134.5|46114.5|46137|46117|46129.9|46109.9|6
1739290360000|2025-02-11 16:12:40|46134.9|46114.9|46139.9|46119.9|46139.9|46119.9|46134.9|46114.9|7
1739290370000|2025-02-11 16:12:50|46139.5|46119.5|46137.4|46117.4|46139.9|46119.9|46137.4|46117.4|6
1739290380000|2025-02-11 16:13:00|46134.9|46114.9|46134.1|46114.1|46134.9|46114.9|46134.1|46114.1|6
1739290390000|2025-02-11 16:13:10|46134.5|46114.5|46139.9|46119.9|46139.9|46119.9|46134.5|46114.5|20
1739290400000|2025-02-11 16:13:20|46139.5|46119.5|46139.9|46119.9|46144.5|46124.5|46137|46117|31
1739290410000|2025-02-11 16:13:30|46142.4|46122.4|46144.5|46124.5|46144.5|46124.5|46139.9|46119.9|3
1739290420000|2025-02-11 16:13:40|||||||||1
1739290430000|2025-02-11 16:13:50|46147|46127|46144.5|46124.5|46147|46127|46144.5|46124.5|4
1739290440000|2025-02-11 16:14:00|46144.9|46124.9|46139.5|46119.5|46147|46127|46134.5|46114.5|11
1739290450000|2025-02-11 16:14:10|46139.9|46119.9|46149.5|46129.5|46149.5|46129.5|46139.9|46119.9|9
1739290460000|2025-02-11 16:14:20|46152|46132|46152.4|46132.4|46154.5|46134.5|46151.6|46131.6|13
1739290470000|2025-02-11 16:14:30|46154.5|46134.5|46154.5|46134.5|46154.5|46134.5|46149.9|46129.9|8
1739290480000|2025-02-11 16:14:40|46154.9|46134.9|46152|46132|46155.2|46135.2|46152|46132|10
1739290490000|2025-02-11 16:14:50|46154.5|46134.5|46162|46142|46162|46142|46152|46132|5
1739290500000|2025-02-11 16:15:00|||||||||6
1739290510000|2025-02-11 16:15:10|46162.4|46142.4|46164.5|46144.5|46164.5|46144.5|46159.5|46139.5|6
1739290520000|2025-02-11 16:15:20|46164.9|46144.9|46167.4|46147.4|46169.5|46149.5|46164.5|46144.5|19
1739290530000|2025-02-11 16:15:30|46169.5|46149.5|46169.1|46149.1|46169.9|46149.9|46167|46147|22
1739290540000|2025-02-11 16:15:40|46169.5|46149.5|46174.9|46154.9|46175.2|46155.2|46169.5|46149.5|19
1739290550000|2025-02-11 16:15:50|46175.2|46155.2|46177.4|46157.4|46177.4|46157.4|46175.2|46155.2|8
1739290560000|2025-02-11 16:16:00|46174.9|46154.9|46169.5|46149.5|46174.9|46154.9|46167.4|46147.4|14
1739290570000|2025-02-11 16:16:10|46169.9|46149.9|46172|46152|46172.4|46152.4|46169.9|46149.9|13
1739290580000|2025-02-11 16:16:20|46172.4|46152.4|46172.4|46152.4|46172.4|46152.4|46172|46152|6
1739290590000|2025-02-11 16:16:30|46176.6|46156.6|46180.2|46160.2|46180.2|46160.2|46174.5|46154.5|9
1739290600000|2025-02-11 16:16:40|46179.9|46159.9|46174.5|46154.5|46182|46162|46174.5|46154.5|19
1739290610000|2025-02-11 16:16:50|46172.4|46152.4|46194.9|46174.9|46194.9|46174.9|46172.4|46152.4|45
1739290620000|2025-02-11 16:17:00|46197.4|46177.4|46204.9|46184.9|46204.9|46184.9|46197.4|46177.4|13
1739290630000|2025-02-11 16:17:10|46207|46187|46204.5|46184.5|46207|46187|46202|46182|22
1739290640000|2025-02-11 16:17:20|46207|46187|46209.5|46189.5|46209.5|46189.5|46204.9|46184.9|24
1739290650000|2025-02-11 16:17:30|46204.5|46184.5|46209.5|46189.5|46209.5|46189.5|46204.5|46184.5|26
1739290660000|2025-02-11 16:17:40|46209.1|46189.1|46209.1|46189.1|46209.5|46189.5|46209.1|46189.1|8
1739290670000|2025-02-11 16:17:50|46207|46187|46201.6|46181.6|46207|46187|46201.6|46181.6|5
1739290680000|2025-02-11 16:18:00|46198.8|46178.8|46199.9|46179.9|46199.9|46179.9|46196.3|46176.3|28
1739290690000|2025-02-11 16:18:10|46202.4|46182.4|46205.6|46185.6|46214.9|46194.9|46202.4|46182.4|59
1739290700000|2025-02-11 16:18:20|46205.3|46185.3|46204.9|46184.9|46209.9|46189.9|46204.9|46184.9|10
1739290710000|2025-02-11 16:18:30|46205.3|46185.3|46208.1|46188.1|46208.1|46188.1|46200.3|46180.3|12
1739290720000|2025-02-11 16:18:40|46212.8|46192.8|46220.3|46200.3|46224.9|46204.9|46212.8|46192.8|54
1739290730000|2025-02-11 16:18:50|46222.4|46202.4|46222.4|46202.4|46224.9|46204.9|46220.6|46200.6|4
1739290740000|2025-02-11 16:19:00|46222.8|46202.8|46215.3|46195.3|46224.9|46204.9|46215.3|46195.3|18
1739290750000|2025-02-11 16:19:10|46212.4|46192.4|46210.3|46190.3|46212.4|46192.4|46210.3|46190.3|13
1739290760000|2025-02-11 16:19:20|46212.4|46192.4|46210.6|46190.6|46214.9|46194.9|46209.9|46189.9|2
1739290770000|2025-02-11 16:19:30|46212.8|46192.8|46212.4|46192.4|46215.3|46195.3|46212.4|46192.4|18
1739290780000|2025-02-11 16:19:40|46210.3|46190.3|46219.9|46199.9|46220.3|46200.3|46210.3|46190.3|36
1739290790000|2025-02-11 16:19:50|46220.3|46200.3|46219.9|46199.9|46220.3|46200.3|46217.4|46197.4|9
1739290800000|2025-02-11 16:20:00|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|14
1739290810000|2025-02-11 16:20:10|46222.8|46202.8|46222.8|46202.8|46225.6|46205.6|46222.8|46202.8|26
1739290820000|2025-02-11 16:20:20|46220.3|46200.3|46219.9|46199.9|46220.3|46200.3|46219.9|46199.9|7
1739290830000|2025-02-11 16:20:30|46215.3|46195.3|46205.3|46185.3|46215.3|46195.3|46205.3|46185.3|23
1739290840000|2025-02-11 16:20:40|46206|46186|46212.4|46192.4|46212.4|46192.4|46206|46186|6
1739290850000|2025-02-11 16:20:50|46210.3|46190.3|46209.9|46189.9|46210.3|46190.3|46209.9|46189.9|9
1739290860000|2025-02-11 16:21:00|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46205.3|46185.3|8
1739290870000|2025-02-11 16:21:10|46209.9|46189.9|46210.3|46190.3|46210.3|46190.3|46207.8|46187.8|3
1739290880000|2025-02-11 16:21:20|||||||||2
1739290890000|2025-02-11 16:21:30|||||||||7
1739290900000|2025-02-11 16:21:40|46214.9|46194.9|46217.8|46197.8|46219.9|46199.9|46214.9|46194.9|21
1739290910000|2025-02-11 16:21:50|46219.9|46199.9|46220.3|46200.3|46222.8|46202.8|46218.1|46198.1|28
1739290920000|2025-02-11 16:22:00|46223.1|46203.1|46220.6|46200.6|46223.1|46203.1|46220.3|46200.3|17
1739290930000|2025-02-11 16:22:10|46221|46201|46234.9|46214.9|46234.9|46214.9|46221|46201|9
1739290940000|2025-02-11 16:22:20|46235.6|46215.6|46238.1|46218.1|46240.3|46220.3|46234.9|46214.9|12
1739290950000|2025-02-11 16:22:30|46235.6|46215.6|46240.3|46220.3|46242.8|46222.8|46235.6|46215.6|38
1739290960000|2025-02-11 16:22:40|46240.6|46220.6|46243.1|46223.1|46245.6|46225.6|46240.6|46220.6|18
1739290970000|2025-02-11 16:22:50|46243.5|46223.5|46230.3|46210.3|46243.5|46223.5|46229.9|46209.9|52
1739290980000|2025-02-11 16:23:00|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|51
1739290990000|2025-02-11 16:23:10|46227.8|46207.8|46229.9|46209.9|46230.3|46210.3|46227.8|46207.8|5
1739291000000|2025-02-11 16:23:20|46227.4|46207.4|46227.4|46207.4|46229.9|46209.9|46227.4|46207.4|0
1739291010000|2025-02-11 16:23:30|46222.4|46202.4|46220.3|46200.3|46222.4|46202.4|46217.4|46197.4|11
1739291020000|2025-02-11 16:23:40|46222.4|46202.4|46222.8|46202.8|46222.8|46202.8|46222.4|46202.4|3
1739291030000|2025-02-11 16:23:50|46223.1|46203.1|46229.9|46209.9|46230.3|46210.3|46223.1|46203.1|19
1739291040000|2025-02-11 16:24:00|46227.8|46207.8|46227.4|46207.4|46227.8|46207.8|46227.4|46207.4|3
1739291050000|2025-02-11 16:24:10|46222.8|46202.8|46224.9|46204.9|46224.9|46204.9|46222.4|46202.4|12
1739291060000|2025-02-11 16:24:20|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|1
1739291070000|2025-02-11 16:24:30|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|5
1739291080000|2025-02-11 16:24:40|46222.4|46202.4|46219.9|46199.9|46222.4|46202.4|46219.9|46199.9|3
1739291090000|2025-02-11 16:24:50|||||||||2
1739291100000|2025-02-11 16:25:00|46217.4|46197.4|46215.3|46195.3|46217.4|46197.4|46212.4|46192.4|50
1739291110000|2025-02-11 16:25:10|46217.4|46197.4|46227.8|46207.8|46227.8|46207.8|46217.4|46197.4|6
1739291120000|2025-02-11 16:25:20|46227.4|46207.4|46232.4|46212.4|46232.4|46212.4|46227.4|46207.4|8
1739291130000|2025-02-11 16:25:30|||||||||8
1739291140000|2025-02-11 16:25:40|||||||||3
1739291150000|2025-02-11 16:25:50|||||||||18
1739291160000|2025-02-11 16:26:00|46234.5|46214.5|46237.4|46217.4|46240.3|46220.3|46234.5|46214.5|29
1739291170000|2025-02-11 16:26:10|46236.7|46216.7|46232.4|46212.4|46236.7|46216.7|46230.3|46210.3|9
1739291180000|2025-02-11 16:26:20|46230.3|46210.3|46230.3|46210.3|46230.3|46210.3|46230.3|46210.3|0
1739291190000|2025-02-11 16:26:30|46229.9|46209.9|46227.4|46207.4|46230.3|46210.3|46227.4|46207.4|4
1739291200000|2025-02-11 16:26:40|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|46227.8|46207.8|6
1739291210000|2025-02-11 16:26:50|46227.4|46207.4|46225.3|46205.3|46227.4|46207.4|46225.3|46205.3|16
1739291220000|2025-02-11 16:27:00|46227.4|46207.4|46229.9|46209.9|46232|46212|46225.3|46205.3|6
1739291230000|2025-02-11 16:27:10|46232|46212|46232.4|46212.4|46232.4|46212.4|46227.4|46207.4|3
1739291240000|2025-02-11 16:27:20|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|8
1739291250000|2025-02-11 16:27:30|46232.4|46212.4|46235.3|46215.3|46237.4|46217.4|46232.4|46212.4|7
1739291260000|2025-02-11 16:27:40|46235.7|46215.7|46235.3|46215.3|46237.8|46217.8|46235.3|46215.3|3
1739291270000|2025-02-11 16:27:50|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|46235.3|46215.3|9
1739291280000|2025-02-11 16:28:00|46235.3|46215.3|46222.4|46202.4|46235.3|46215.3|46222.4|46202.4|19
1739291290000|2025-02-11 16:28:10|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|46219.9|46199.9|5
1739291300000|2025-02-11 16:28:20|46220.7|46200.7|46224.9|46204.9|46224.9|46204.9|46220.7|46200.7|0
1739291310000|2025-02-11 16:28:30|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|2
1739291320000|2025-02-11 16:28:40|46227.4|46207.4|46227.4|46207.4|46229.9|46209.9|46225.3|46205.3|25
1739291330000|2025-02-11 16:28:50|46225.3|46205.3|46214.9|46194.9|46229.5|46209.5|46212.8|46192.8|11
1739291340000|2025-02-11 16:29:00|46212.4|46192.4|46225.3|46205.3|46225.7|46205.7|46212.4|46192.4|9
1739291350000|2025-02-11 16:29:10|46229.9|46209.9|46234.9|46214.9|46234.9|46214.9|46225.3|46205.3|5
1739291360000|2025-02-11 16:29:20|46232.4|46212.4|46237.4|46217.4|46237.4|46217.4|46232.4|46212.4|8
1739291370000|2025-02-11 16:29:30|46235.3|46215.3|46234.9|46214.9|46235.3|46215.3|46234.9|46214.9|7
1739291380000|2025-02-11 16:29:40|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|6
1739291390000|2025-02-11 16:29:50|46240.3|46220.3|46240.3|46220.3|46240.3|46220.3|46239.9|46219.9|13
1739291400000|2025-02-11 16:30:00|46239.9|46219.9|46245.3|46225.3|46247.8|46227.8|46239.9|46219.9|14
1739291410000|2025-02-11 16:30:10|46243.2|46223.2|46244.9|46224.9|46244.9|46224.9|46242.4|46222.4|1
1739291420000|2025-02-11 16:30:20|46245.3|46225.3|46245.3|46225.3|46245.3|46225.3|46245.3|46225.3|6
1739291430000|2025-02-11 16:30:30|46244.9|46224.9|46240.3|46220.3|46244.9|46224.9|46240.3|46220.3|5
1739291440000|2025-02-11 16:30:40|46235.3|46215.3|46229.9|46209.9|46235.3|46215.3|46229.9|46209.9|11
1739291450000|2025-02-11 16:30:50|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46225.3|46205.3|7
1739291460000|2025-02-11 16:31:00|46227.8|46207.8|46230.3|46210.3|46230.3|46210.3|46227.8|46207.8|50
1739291470000|2025-02-11 16:31:10|46230.7|46210.7|46237.8|46217.8|46237.8|46217.8|46230.7|46210.7|7
1739291480000|2025-02-11 16:31:20|46238.2|46218.2|46239.9|46219.9|46242.1|46222.1|46237.4|46217.4|8
1739291490000|2025-02-11 16:31:30|46239.6|46219.6|46240.3|46220.3|46242.4|46222.4|46238.2|46218.2|10
1739291500000|2025-02-11 16:31:40|46242.4|46222.4|46232.8|46212.8|46242.4|46222.4|46232.8|46212.8|64
1739291510000|2025-02-11 16:31:50|||||||||7
1739291520000|2025-02-11 16:32:00|46230.3|46210.3|46230.3|46210.3|46232.4|46212.4|46229.9|46209.9|13
1739291530000|2025-02-11 16:32:10|46234.9|46214.9|46235.3|46215.3|46235.3|46215.3|46232.8|46212.8|11
1739291540000|2025-02-11 16:32:20|46237.4|46217.4|46235.3|46215.3|46239.9|46219.9|46235.3|46215.3|11
1739291550000|2025-02-11 16:32:30|46232.4|46212.4|46227.8|46207.8|46232.4|46212.4|46227.8|46207.8|3
1739291560000|2025-02-11 16:32:40|46225.3|46205.3|46224.9|46204.9|46227.1|46207.1|46222.4|46202.4|13
1739291570000|2025-02-11 16:32:50|46227.4|46207.4|46222.4|46202.4|46227.4|46207.4|46222.4|46202.4|5
1739291580000|2025-02-11 16:33:00|46205.3|46185.3|46200.3|46180.3|46205.3|46185.3|46198.2|46178.2|12
1739291590000|2025-02-11 16:33:10|46200.7|46180.7|46200.7|46180.7|46200.7|46180.7|46200.7|46180.7|12
1739291600000|2025-02-11 16:33:20|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|46202.4|46182.4|8
1739291610000|2025-02-11 16:33:30|46202.8|46182.8|46200.3|46180.3|46204.9|46184.9|46200.3|46180.3|8
1739291620000|2025-02-11 16:33:40|46199.9|46179.9|46197.4|46177.4|46200.3|46180.3|46197.4|46177.4|3
1739291630000|2025-02-11 16:33:50|46195.3|46175.3|46190.3|46170.3|46195.3|46175.3|46190.3|46170.3|3
1739291640000|2025-02-11 16:34:00|46187.4|46167.4|46179.9|46159.9|46187.4|46167.4|46177.4|46157.4|16
1739291650000|2025-02-11 16:34:10|46177.4|46157.4|46177.1|46157.1|46182.4|46162.4|46177.1|46157.1|13
1739291660000|2025-02-11 16:34:20|46177.4|46157.4|46179.9|46159.9|46179.9|46159.9|46174.9|46154.9|6
1739291670000|2025-02-11 16:34:30|46179.6|46159.6|46175.3|46155.3|46179.6|46159.6|46174.9|46154.9|7
1739291680000|2025-02-11 16:34:40|||||||||1
1739291690000|2025-02-11 16:34:50|46179.9|46159.9|46200.3|46180.3|46200.3|46180.3|46175.7|46155.7|34
1739291700000|2025-02-11 16:35:00|46202.8|46182.8|46205.7|46185.7|46207.8|46187.8|46202.8|46182.8|25
1739291710000|2025-02-11 16:35:10|46210.3|46190.3|46205.7|46185.7|46210.3|46190.3|46205.3|46185.3|11
1739291720000|2025-02-11 16:35:20|46210.3|46190.3|46213.2|46193.2|46213.2|46193.2|46208.2|46188.2|17
1739291730000|2025-02-11 16:35:30|46213.5|46193.5|46215.7|46195.7|46218.2|46198.2|46213.5|46193.5|16
1739291740000|2025-02-11 16:35:40|46218.2|46198.2|46220.3|46200.3|46220.3|46200.3|46218.2|46198.2|7
1739291750000|2025-02-11 16:35:50|46223.2|46203.2|46222.8|46202.8|46223.2|46203.2|46222.8|46202.8|16
1739291760000|2025-02-11 16:36:00|46223.2|46203.2|46222.8|46202.8|46223.2|46203.2|46219.9|46199.9|7
1739291770000|2025-02-11 16:36:10|46219.9|46199.9|46217.8|46197.8|46219.9|46199.9|46217.8|46197.8|14
1739291780000|2025-02-11 16:36:20|46218.2|46198.2|46217.4|46197.4|46220.3|46200.3|46217.4|46197.4|6
1739291790000|2025-02-11 16:36:30|46217.1|46197.1|46209.9|46189.9|46217.1|46197.1|46209.9|46189.9|12
1739291800000|2025-02-11 16:36:40|46209.6|46189.6|46200.3|46180.3|46209.6|46189.6|46200.3|46180.3|9
1739291810000|2025-02-11 16:36:50|46199.9|46179.9|46199.9|46179.9|46199.9|46179.9|46199.9|46179.9|2
1739291820000|2025-02-11 16:37:00|46200.3|46180.3|46195.3|46175.3|46200.3|46180.3|46195.3|46175.3|3
1739291830000|2025-02-11 16:37:10|46195.7|46175.7|46194.9|46174.9|46197.8|46177.8|46194.9|46174.9|21
1739291840000|2025-02-11 16:37:20|46195.3|46175.3|46188.2|46168.2|46195.3|46175.3|46188.2|46168.2|3
1739291850000|2025-02-11 16:37:30|46187.8|46167.8|46187.4|46167.4|46188.2|46168.2|46187.4|46167.4|74
1739291860000|2025-02-11 16:37:40|46187.1|46167.1|46194.9|46174.9|46194.9|46174.9|46187.1|46167.1|11
1739291870000|2025-02-11 16:37:50|46194.6|46174.6|46195.7|46175.7|46195.7|46175.7|46194.6|46174.6|13
1739291880000|2025-02-11 16:38:00|46197.8|46177.8|46203.2|46183.2|46203.2|46183.2|46197.8|46177.8|50
1739291890000|2025-02-11 16:38:10|46202.8|46182.8|46202.4|46182.4|46202.8|46182.8|46200.7|46180.7|6
1739291900000|2025-02-11 16:38:20|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|46198.2|46178.2|25
1739291910000|2025-02-11 16:38:30|46198.2|46178.2|46200.3|46180.3|46200.3|46180.3|46197.8|46177.8|52
1739291920000|2025-02-11 16:38:40|46200|46180|46197.1|46177.1|46200|46180|46197.1|46177.1|3
1739291930000|2025-02-11 16:38:50|46199.2|46179.2|46200.3|46180.3|46202.5|46182.5|46199.2|46179.2|9
1739291940000|2025-02-11 16:39:00|46202.5|46182.5|46202.1|46182.1|46202.8|46182.8|46200|46180|1
1739291950000|2025-02-11 16:39:10|46200|46180|46202.5|46182.5|46202.5|46182.5|46200|46180|5
1739291960000|2025-02-11 16:39:20|46199.6|46179.6|46184.6|46164.6|46199.6|46179.6|46182.1|46162.1|19
1739291970000|2025-02-11 16:39:30|46182.1|46162.1|46182.5|46162.5|46185|46165|46182.1|46162.1|1
1739291980000|2025-02-11 16:39:40|46182.1|46162.1|46179.6|46159.6|46184.6|46164.6|46179.6|46159.6|6
1739291990000|2025-02-11 16:39:50|46180|46160|46184.6|46164.6|46184.6|46164.6|46180|46160|3
1739292000000|2025-02-11 16:40:00|46185|46165|46185|46165|46185|46165|46184.6|46164.6|5
1739292010000|2025-02-11 16:40:10|46184.6|46164.6|46189.6|46169.6|46189.6|46169.6|46184.6|46164.6|7
1739292020000|2025-02-11 16:40:20|46187.1|46167.1|46182.5|46162.5|46187.1|46167.1|46182.5|46162.5|4
1739292030000|2025-02-11 16:40:30|46184.6|46164.6|46184.6|46164.6|46184.6|46164.6|46184.6|46164.6|2
1739292040000|2025-02-11 16:40:40|46184.2|46164.2|46183.8|46163.8|46184.6|46164.6|46181.3|46161.3|8
1739292050000|2025-02-11 16:40:50|46182.1|46162.1|46179.6|46159.6|46182.1|46162.1|46179.6|46159.6|4
1739292060000|2025-02-11 16:41:00|46179.2|46159.2|46176.7|46156.7|46179.2|46159.2|46176.7|46156.7|3
1739292070000|2025-02-11 16:41:10|46173.9|46153.9|46162.1|46142.1|46173.9|46153.9|46162.1|46142.1|7
1739292080000|2025-02-11 16:41:20|46161.7|46141.7|46157.1|46137.1|46161.7|46141.7|46157.1|46137.1|5
1739292090000|2025-02-11 16:41:30|46159.6|46139.6|46162.1|46142.1|46162.1|46142.1|46159.6|46139.6|14
1739292100000|2025-02-11 16:41:40|46164.6|46144.6|46159.6|46139.6|46164.6|46144.6|46155|46135|6
1739292110000|2025-02-11 16:41:50|46160|46140|46159.6|46139.6|46160|46140|46159.6|46139.6|2
1739292120000|2025-02-11 16:42:00|46162.1|46142.1|46166.7|46146.7|46166.7|46146.7|46162.1|46142.1|5
1739292130000|2025-02-11 16:42:10|46169.2|46149.2|46174.6|46154.6|46174.6|46154.6|46169.2|46149.2|5
1739292140000|2025-02-11 16:42:20|46176.7|46156.7|46168.9|46148.9|46177.1|46157.1|46166.7|46146.7|11
1739292150000|2025-02-11 16:42:30|46169.2|46149.2|46160|46140|46169.6|46149.6|46160|46140|10
1739292160000|2025-02-11 16:42:40|46162.1|46142.1|46165|46145|46165|46145|46160|46140|28
1739292170000|2025-02-11 16:42:50|46162.5|46142.5|46165|46145|46165|46145|46162.5|46142.5|4
1739292180000|2025-02-11 16:43:00|46164.6|46144.6|46160|46140|46164.6|46144.6|46160|46140|8
1739292190000|2025-02-11 16:43:10|46159.2|46139.2|46155|46135|46159.2|46139.2|46155|46135|17
1739292200000|2025-02-11 16:43:20|||||||||1
1739292210000|2025-02-11 16:43:30|46152.1|46132.1|46155.3|46135.3|46155.3|46135.3|46152.1|46132.1|30
1739292220000|2025-02-11 16:43:40|46157.5|46137.5|46155|46135|46161.7|46141.7|46155|46135|8
1739292230000|2025-02-11 16:43:50|46154.6|46134.6|46149.6|46129.6|46154.6|46134.6|46149.6|46129.6|2
1739292240000|2025-02-11 16:44:00|46147.5|46127.5|46134.6|46114.6|46147.5|46127.5|46134.6|46114.6|28
1739292250000|2025-02-11 16:44:10|46132.5|46112.5|46124.2|46104.2|46132.5|46112.5|46124.2|46104.2|23
1739292260000|2025-02-11 16:44:20|46124.6|46104.6|46119.6|46099.6|46124.6|46104.6|46119.6|46099.6|13
1739292270000|2025-02-11 16:44:30|46121.7|46101.7|46122.5|46102.5|46122.5|46102.5|46119.6|46099.6|5
1739292280000|2025-02-11 16:44:40|46124.6|46104.6|46126.7|46106.7|46128.9|46108.9|46124.6|46104.6|9
1739292290000|2025-02-11 16:44:50|46124.6|46104.6|46121.7|46101.7|46124.6|46104.6|46121.7|46101.7|7
1739292300000|2025-02-11 16:45:00|46119.6|46099.6|46140|46120|46140|46120|46116.7|46096.7|37
1739292310000|2025-02-11 16:45:10|46140.3|46120.3|46137.1|46117.1|46147.1|46127.1|46132.1|46112.1|37
1739292320000|2025-02-11 16:45:20|46136.7|46116.7|46147.1|46127.1|46147.1|46127.1|46136.7|46116.7|18
1739292330000|2025-02-11 16:45:30|46146.7|46126.7|46141.7|46121.7|46149.6|46129.6|46140|46120|18
1739292340000|2025-02-11 16:45:40|46142.1|46122.1|46147.1|46127.1|46147.1|46127.1|46142.1|46122.1|9
1739292350000|2025-02-11 16:45:50|46145|46125|46144.6|46124.6|46147.1|46127.1|46144.6|46124.6|15
1739292360000|2025-02-11 16:46:00|46145|46125|46154.2|46134.2|46154.2|46134.2|46145|46125|13
1739292370000|2025-02-11 16:46:10|46149.6|46129.6|46154.2|46134.2|46154.2|46134.2|46144.6|46124.6|26
1739292380000|2025-02-11 16:46:20|46149.6|46129.6|46165|46145|46165|46145|46149.6|46129.6|27
1739292390000|2025-02-11 16:46:30|46167.1|46147.1|46161.7|46141.7|46167.5|46147.5|46161.7|46141.7|7
1739292400000|2025-02-11 16:46:40|46159.2|46139.2|46161.7|46141.7|46164.2|46144.2|46159.2|46139.2|22
1739292410000|2025-02-11 16:46:50|46161.4|46141.4|46157.1|46137.1|46161.4|46141.4|46157.1|46137.1|6
1739292420000|2025-02-11 16:47:00|46159.2|46139.2|46164.2|46144.2|46164.2|46144.2|46157.1|46137.1|14
1739292430000|2025-02-11 16:47:10|46166.7|46146.7|46184.2|46164.2|46184.2|46164.2|46166.7|46146.7|11
1739292440000|2025-02-11 16:47:20|46188.5|46168.5|46198.9|46178.9|46198.9|46178.9|46188.5|46168.5|6
1739292450000|2025-02-11 16:47:30|46199.2|46179.2|46204.2|46184.2|46204.2|46184.2|46199.2|46179.2|15
1739292460000|2025-02-11 16:47:40|46202.1|46182.1|46202.1|46182.1|46204.2|46184.2|46201.7|46181.7|17
1739292470000|2025-02-11 16:47:50|46206.7|46186.7|46210|46190|46210|46190|46204.2|46184.2|38
1739292480000|2025-02-11 16:48:00|46210.4|46190.4|46212.5|46192.5|46215|46195|46210.4|46190.4|9
1739292490000|2025-02-11 16:48:10|46212.9|46192.9|46215|46195|46215|46195|46212.9|46192.9|5
1739292500000|2025-02-11 16:48:20|46212.5|46192.5|46224.2|46204.2|46224.2|46204.2|46212.5|46192.5|10
1739292510000|2025-02-11 16:48:30|46226.4|46206.4|46229.6|46209.6|46229.6|46209.6|46224.2|46204.2|16
1739292520000|2025-02-11 16:48:40|46229.2|46209.2|46235|46215|46239.2|46219.2|46229.2|46209.2|13
1739292530000|2025-02-11 16:48:50|46235.4|46215.4|46237.9|46217.9|46237.9|46217.9|46235.4|46215.4|3
1739292540000|2025-02-11 16:49:00|46237.5|46217.5|46259.6|46239.6|46259.6|46239.6|46237.5|46217.5|35
1739292550000|2025-02-11 16:49:10|46264.2|46244.2|46269.2|46249.2|46269.2|46249.2|46264.2|46244.2|17
1739292560000|2025-02-11 16:49:20|46267.1|46247.1|46274.6|46254.6|46277.5|46257.5|46267.1|46247.1|21
1739292570000|2025-02-11 16:49:30|46275|46255|46277.1|46257.1|46279.6|46259.6|46272.1|46252.1|7
1739292580000|2025-02-11 16:49:40|46274.6|46254.6|46270.4|46250.4|46274.6|46254.6|46270.4|46250.4|1
1739292590000|2025-02-11 16:49:50|46272.5|46252.5|46275|46255|46275|46255|46272.5|46252.5|8
1739292600000|2025-02-11 16:50:00|46275.4|46255.4|46269.6|46249.6|46282.1|46262.1|46269.6|46249.6|9
1739292610000|2025-02-11 16:50:10|46269.3|46249.3|46269.3|46249.3|46269.6|46249.6|46266.8|46246.8|13
1739292620000|2025-02-11 16:50:20|46269.6|46249.6|46269.6|46249.6|46271.8|46251.8|46269.6|46249.6|15
1739292630000|2025-02-11 16:50:30|46269.3|46249.3|46257.1|46237.1|46269.3|46249.3|46257.1|46237.1|12
1739292640000|2025-02-11 16:50:40|46255|46235|46254.6|46234.6|46257.1|46237.1|46254.3|46234.3|19
1739292650000|2025-02-11 16:50:50|46255.4|46235.4|46259.3|46239.3|46264.3|46244.3|46255.4|46235.4|18
1739292660000|2025-02-11 16:51:00|46259.6|46239.6|46266.8|46246.8|46266.8|46246.8|46259.6|46239.6|6
1739292670000|2025-02-11 16:51:10|46264.3|46244.3|46256.4|46236.4|46264.3|46244.3|46256.4|46236.4|15
1739292680000|2025-02-11 16:51:20|46256.8|46236.8|46256.8|46236.8|46256.8|46236.8|46254.3|46234.3|1
1739292690000|2025-02-11 16:51:30|46259.6|46239.6|46261.8|46241.8|46261.8|46241.8|46259.6|46239.6|15
1739292700000|2025-02-11 16:51:40|46262.1|46242.1|46261.8|46241.8|46264.6|46244.6|46261.8|46241.8|7
1739292710000|2025-02-11 16:51:50|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|6
1739292720000|2025-02-11 16:52:00|46257.5|46237.5|46256.8|46236.8|46259.6|46239.6|46256.8|46236.8|26
1739292730000|2025-02-11 16:52:10|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|46259.3|46239.3|7
1739292740000|2025-02-11 16:52:20|46261.4|46241.4|46261.8|46241.8|46261.8|46241.8|46261.4|46241.4|2
1739292750000|2025-02-11 16:52:30|46259.6|46239.6|46267.1|46247.1|46267.1|46247.1|46259.6|46239.6|5
1739292760000|2025-02-11 16:52:40|46265|46245|46265|46245|46265|46245|46265|46245|7
1739292770000|2025-02-11 16:52:50|46264.3|46244.3|46256.8|46236.8|46264.3|46244.3|46256.8|46236.8|13
1739292780000|2025-02-11 16:53:00|46254.6|46234.6|46244.6|46224.6|46254.6|46234.6|46244.6|46224.6|20
1739292790000|2025-02-11 16:53:10|46246.8|46226.8|46250|46230|46252.1|46232.1|46246.8|46226.8|10
1739292800000|2025-02-11 16:53:20|46249.6|46229.6|46245|46225|46249.6|46229.6|46245|46225|2
1739292810000|2025-02-11 16:53:30|46247.1|46227.1|46254.3|46234.3|46254.3|46234.3|46247.1|46227.1|4
1739292820000|2025-02-11 16:53:40|46254.6|46234.6|46250|46230|46254.6|46234.6|46250|46230|6
1739292830000|2025-02-11 16:53:50|46252.1|46232.1|46254.6|46234.6|46254.6|46234.6|46249.6|46229.6|5
1739292840000|2025-02-11 16:54:00|46255|46235|46257.1|46237.1|46257.1|46237.1|46255|46235|17
1739292850000|2025-02-11 16:54:10|46260|46240|46265|46245|46265|46245|46260|46240|7
1739292860000|2025-02-11 16:54:20|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|2
1739292870000|2025-02-11 16:54:30|46265|46245|46265|46245|46267.1|46247.1|46265|46245|9
1739292880000|2025-02-11 16:54:40|46262.1|46242.1|46259.6|46239.6|46262.1|46242.1|46259.6|46239.6|22
1739292900000|2025-02-11 16:55:00|46255|46235|46246.8|46226.8|46255|46235|46244.6|46224.6|16
1739292910000|2025-02-11 16:55:10|46244.6|46224.6|46234.3|46214.3|46244.6|46224.6|46234.3|46214.3|6
1739292920000|2025-02-11 16:55:20|46234.6|46214.6|46237.1|46217.1|46237.1|46217.1|46234.6|46214.6|4
1739292930000|2025-02-11 16:55:30|46237.5|46217.5|46229.6|46209.6|46237.5|46217.5|46229.6|46209.6|29
1739292940000|2025-02-11 16:55:40|46227.1|46207.1|46227.1|46207.1|46229.6|46209.6|46224.6|46204.6|7
1739292950000|2025-02-11 16:55:50|46229.3|46209.3|46229.6|46209.6|46229.6|46209.6|46229.3|46209.3|6
1739292960000|2025-02-11 16:56:00|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|2
1739292970000|2025-02-11 16:56:10|46232.1|46212.1|46229.6|46209.6|46232.1|46212.1|46227.1|46207.1|6
1739292980000|2025-02-11 16:56:20|46229.3|46209.3|46229.3|46209.3|46234.3|46214.3|46229.3|46209.3|8
1739292990000|2025-02-11 16:56:30|46229.6|46209.6|46231.8|46211.8|46231.8|46211.8|46229.3|46209.3|0
1739293000000|2025-02-11 16:56:40|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|1
1739293010000|2025-02-11 16:56:50|46229.3|46209.3|46229.6|46209.6|46229.6|46209.6|46229.3|46209.3|2
1739293020000|2025-02-11 16:57:00|46231.8|46211.8|46234.3|46214.3|46234.3|46214.3|46229.6|46209.6|3
1739293030000|2025-02-11 16:57:10|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46232.1|46212.1|20
1739293040000|2025-02-11 16:57:20|46236.8|46216.8|46240|46220|46244.6|46224.6|46236.8|46216.8|53
1739293050000|2025-02-11 16:57:30|46244.3|46224.3|46244.6|46224.6|46244.6|46224.6|46239.6|46219.6|16
1739293060000|2025-02-11 16:57:40|||||||||2
1739293070000|2025-02-11 16:57:50|46247.1|46227.1|46254.3|46234.3|46254.3|46234.3|46247.1|46227.1|2
1739293080000|2025-02-11 16:58:00|46254.6|46234.6|46249.6|46229.6|46254.6|46234.6|46249.6|46229.6|5
1739293090000|2025-02-11 16:58:10|||||||||3
1739293100000|2025-02-11 16:58:20|46249.3|46229.3|46246.8|46226.8|46249.6|46229.6|46246.8|46226.8|3
1739293110000|2025-02-11 16:58:30|||||||||3
1739293120000|2025-02-11 16:58:40|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.3|46224.3|3
1739293130000|2025-02-11 16:58:50|46244.3|46224.3|46254.3|46234.3|46254.3|46234.3|46244.3|46224.3|2
1739293140000|2025-02-11 16:59:00|46251.8|46231.8|46257.5|46237.5|46257.5|46237.5|46251.8|46231.8|15
1739293150000|2025-02-11 16:59:10|46259.7|46239.7|46254.7|46234.7|46259.7|46239.7|46254.3|46234.3|11
1739293160000|2025-02-11 16:59:20|46255|46235|46249.7|46229.7|46257.2|46237.2|46249.7|46229.7|29
1739293170000|2025-02-11 16:59:30|46248.5|46228.5|46237.2|46217.2|46248.5|46228.5|46237.2|46217.2|29
1739293180000|2025-02-11 16:59:40|46232.2|46212.2|46232.2|46212.2|46232.2|46212.2|46231.8|46211.8|6
1739293190000|2025-02-11 16:59:50|46234.3|46214.3|46219.3|46199.3|46234.3|46214.3|46219.3|46199.3|77
1739293200000|2025-02-11 17:00:00|46220|46200|46214.3|46194.3|46222.2|46202.2|46214.3|46194.3|28
1739293210000|2025-02-11 17:00:10|46213.9|46193.9|46208.9|46188.9|46214.3|46194.3|46208.9|46188.9|5
1739293220000|2025-02-11 17:00:20|46208.5|46188.5|46208.5|46188.5|46208.5|46188.5|46206.4|46186.4|3
1739293230000|2025-02-11 17:00:30|46204.3|46184.3|46203.5|46183.5|46204.3|46184.3|46203.5|46183.5|4
1739293240000|2025-02-11 17:00:40|46201.4|46181.4|46186.4|46166.4|46201.4|46181.4|46186.4|46166.4|14
1739293250000|2025-02-11 17:00:50|46184.3|46164.3|46178.9|46158.9|46184.3|46164.3|46178.9|46158.9|16
1739293260000|2025-02-11 17:01:00|46179.7|46159.7|46183.9|46163.9|46186.1|46166.1|46179.7|46159.7|17
1739293270000|2025-02-11 17:01:10|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|46186.4|46166.4|4
1739293280000|2025-02-11 17:01:20|46186.1|46166.1|46183.9|46163.9|46186.1|46166.1|46183.9|46163.9|6
1739293310000|2025-02-11 17:01:50|||||||||3
1739293320000|2025-02-11 17:02:00|46191.1|46171.1|46186.1|46166.1|46191.1|46171.1|46183.9|46163.9|12
1739293330000|2025-02-11 17:02:10|46185.7|46165.7|46186.1|46166.1|46186.1|46166.1|46183.9|46163.9|0
1739293340000|2025-02-11 17:02:20|46188.6|46168.6|46190.7|46170.7|46190.7|46170.7|46188.6|46168.6|4
1739293350000|2025-02-11 17:02:30|46188.6|46168.6|46186.1|46166.1|46188.6|46168.6|46186.1|46166.1|3
1739293360000|2025-02-11 17:02:40|46188.6|46168.6|46181.1|46161.1|46188.6|46168.6|46181.1|46161.1|8
1739293370000|2025-02-11 17:02:50|46178.9|46158.9|46178.6|46158.6|46178.9|46158.9|46178.2|46158.2|10
1739293380000|2025-02-11 17:03:00|46178.2|46158.2|46173.6|46153.6|46178.2|46158.2|46173.6|46153.6|9
1739293390000|2025-02-11 17:03:10|46173.9|46153.9|46174.7|46154.7|46175|46155|46171.4|46151.4|10
1739293400000|2025-02-11 17:03:20|46174.3|46154.3|46179.3|46159.3|46179.3|46159.3|46174.3|46154.3|14
1739293410000|2025-02-11 17:03:30|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|10
1739293420000|2025-02-11 17:03:40|46181.8|46161.8|46184.3|46164.3|46184.3|46164.3|46181.8|46161.8|2
1739293430000|2025-02-11 17:03:50|46184.7|46164.7|46194.3|46174.3|46194.3|46174.3|46184.3|46164.3|9
1739293440000|2025-02-11 17:04:00|46196.4|46176.4|46204.3|46184.3|46206.4|46186.4|46196.4|46176.4|284
1739293450000|2025-02-11 17:04:10|46207.2|46187.2|46209.7|46189.7|46209.7|46189.7|46207.2|46187.2|7
1739293460000|2025-02-11 17:04:20|46210|46190|46211.8|46191.8|46211.8|46191.8|46209.7|46189.7|2
1739293470000|2025-02-11 17:04:30|46212.2|46192.2|46211.8|46191.8|46214.7|46194.7|46211.8|46191.8|9
1739293480000|2025-02-11 17:04:40|46212.2|46192.2|46209.7|46189.7|46212.2|46192.2|46209.3|46189.3|3
1739293490000|2025-02-11 17:04:50|46209.3|46189.3|46211.4|46191.4|46211.4|46191.4|46207.2|46187.2|18
1739293500000|2025-02-11 17:05:00|46211.8|46191.8|46221.8|46201.8|46224.3|46204.3|46211.8|46191.8|6
1739293510000|2025-02-11 17:05:10|46224.3|46204.3|46219.7|46199.7|46224.3|46204.3|46217.5|46197.5|8
1739293520000|2025-02-11 17:05:20|46221.8|46201.8|46221.8|46201.8|46221.8|46201.8|46221.8|46201.8|2
1739293530000|2025-02-11 17:05:30|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|1
1739293540000|2025-02-11 17:05:40|46226.8|46206.8|46226.8|46206.8|46226.8|46206.8|46226.8|46206.8|6
1739293550000|2025-02-11 17:05:50|46227.2|46207.2|46232.2|46212.2|46234.3|46214.3|46227.2|46207.2|8
1739293560000|2025-02-11 17:06:00|46231.8|46211.8|46224.7|46204.7|46231.8|46211.8|46224.7|46204.7|16
1739293570000|2025-02-11 17:06:10|46222.2|46202.2|46224.3|46204.3|46224.7|46204.7|46222.2|46202.2|11
1739293580000|2025-02-11 17:06:20|46223.9|46203.9|46221.8|46201.8|46223.9|46203.9|46221.8|46201.8|2
1739293590000|2025-02-11 17:06:30|||||||||2
1739293600000|2025-02-11 17:06:40|46223.9|46203.9|46231.8|46211.8|46231.8|46211.8|46223.9|46203.9|22
1739293610000|2025-02-11 17:06:50|46233.9|46213.9|46234.3|46214.3|46234.3|46214.3|46231.8|46211.8|0
1739293620000|2025-02-11 17:07:00|46231.8|46211.8|46234.7|46214.7|46234.7|46214.7|46231.8|46211.8|9
1739293630000|2025-02-11 17:07:10|46232.2|46212.2|46219.7|46199.7|46232.2|46212.2|46219.7|46199.7|4
1739293640000|2025-02-11 17:07:20|46224.3|46204.3|46231.4|46211.4|46231.4|46211.4|46224.3|46204.3|6
1739293650000|2025-02-11 17:07:30|46233.6|46213.6|46226.4|46206.4|46233.6|46213.6|46226.4|46206.4|57
1739293660000|2025-02-11 17:07:40|46226.8|46206.8|46222.2|46202.2|46228.9|46208.9|46220|46200|242
1739293670000|2025-02-11 17:07:50|46224.3|46204.3|46230.1|46210.1|46230.1|46210.1|46224.3|46204.3|429
1739293680000|2025-02-11 17:08:00|46232.2|46212.2|46225.1|46205.1|46232.2|46212.2|46224.7|46204.7|65
1739293690000|2025-02-11 17:08:10|46225.4|46205.4|46230.4|46210.4|46230.4|46210.4|46225.4|46205.4|16
1739293710000|2025-02-11 17:08:30|||||||||7
1739293720000|2025-02-11 17:08:40|46230.1|46210.1|46230.4|46210.4|46230.4|46210.4|46230.1|46210.1|6
1739293730000|2025-02-11 17:08:50|46230.1|46210.1|46230.4|46210.4|46230.4|46210.4|46230.1|46210.1|2
1739293740000|2025-02-11 17:09:00|46227.9|46207.9|46209.3|46189.3|46227.9|46207.9|46209.3|46189.3|27
1739293750000|2025-02-11 17:09:10|46207.2|46187.2|46214.3|46194.3|46214.3|46194.3|46207.2|46187.2|10
1739293760000|2025-02-11 17:09:20|46216.4|46196.4|46217.2|46197.2|46217.2|46197.2|46214.3|46194.3|2
1739293770000|2025-02-11 17:09:30|46215.1|46195.1|46217.6|46197.6|46217.6|46197.6|46215.1|46195.1|3
1739293780000|2025-02-11 17:09:40|46219.7|46199.7|46219.7|46199.7|46219.7|46199.7|46219.7|46199.7|0
1739293790000|2025-02-11 17:09:50|46220.1|46200.1|46222.6|46202.6|46222.6|46202.6|46220.1|46200.1|12
1739293800000|2025-02-11 17:10:00|46220.4|46200.4|46209.3|46189.3|46220.4|46200.4|46209.3|46189.3|10
1739293810000|2025-02-11 17:10:10|46209.7|46189.7|46209.3|46189.3|46209.7|46189.7|46209.3|46189.3|7
1739293820000|2025-02-11 17:10:20|46209.7|46189.7|46212.2|46192.2|46212.2|46192.2|46209.7|46189.7|1
1739293850000|2025-02-11 17:10:50|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|1
1739293860000|2025-02-11 17:11:00|||||||||1
1739293870000|2025-02-11 17:11:10|46211.8|46191.8|46200.1|46180.1|46211.8|46191.8|46200.1|46180.1|6
1739293880000|2025-02-11 17:11:20|46202.6|46182.6|46202.2|46182.2|46202.6|46182.6|46202.2|46182.2|3
1739293890000|2025-02-11 17:11:30|46202.6|46182.6|46204|46184|46204|46184|46201.8|46181.8|340
1739293900000|2025-02-11 17:11:40|46201.8|46181.8|46199.3|46179.3|46201.8|46181.8|46199.3|46179.3|4
1739293910000|2025-02-11 17:11:50|46197.2|46177.2|46196.8|46176.8|46197.2|46177.2|46196.8|46176.8|4
1739293920000|2025-02-11 17:12:00|46199|46179|46197.2|46177.2|46199.3|46179.3|46197.2|46177.2|2
1739293930000|2025-02-11 17:12:10|46199.3|46179.3|46213.6|46193.6|46213.6|46193.6|46197.2|46177.2|20
1739293940000|2025-02-11 17:12:20|46209.3|46189.3|46213.6|46193.6|46213.6|46193.6|46209.3|46189.3|6
1739293950000|2025-02-11 17:12:30|46208.2|46188.2|46214.7|46194.7|46214.7|46194.7|46208.2|46188.2|81
1739293970000|2025-02-11 17:12:50|46214.3|46194.3|46216.5|46196.5|46216.8|46196.8|46214.3|46194.3|9
1739293980000|2025-02-11 17:13:00|46216.1|46196.1|46209|46189|46216.1|46196.1|46209|46189|65
1739293990000|2025-02-11 17:13:10|46211.1|46191.1|46213.6|46193.6|46214|46194|46209.3|46189.3|250
1739294000000|2025-02-11 17:13:20|46214|46194|46211.1|46191.1|46214|46194|46209|46189|4
1739294010000|2025-02-11 17:13:30|46209|46189|46209|46189|46211.1|46191.1|46209|46189|7
1739294020000|2025-02-11 17:13:40|46211.1|46191.1|46210.7|46190.7|46211.1|46191.1|46209|46189|10
1739294030000|2025-02-11 17:13:50|46211.1|46191.1|46213.6|46193.6|46214|46194|46211.1|46191.1|113
1739294040000|2025-02-11 17:14:00|46209.3|46189.3|46208.6|46188.6|46209.3|46189.3|46208.6|46188.6|4
1739294050000|2025-02-11 17:14:10|46206.5|46186.5|46209|46189|46209|46189|46206.5|46186.5|5
1739294060000|2025-02-11 17:14:20|46211.1|46191.1|46211.5|46191.5|46211.5|46191.5|46211.1|46191.1|0
1739294070000|2025-02-11 17:14:30|46213.6|46193.6|46214|46194|46218.6|46198.6|46213.6|46193.6|1
1739294080000|2025-02-11 17:14:40|46216.1|46196.1|46213.6|46193.6|46216.1|46196.1|46213.6|46193.6|3
1739294090000|2025-02-11 17:14:50|46214|46194|46216.1|46196.1|46216.1|46196.1|46214|46194|0
1739294100000|2025-02-11 17:15:00|46214|46194|46213.6|46193.6|46214|46194|46213.6|46193.6|2
1739294110000|2025-02-11 17:15:10|46214|46194|46213.6|46193.6|46216.1|46196.1|46211.1|46191.1|11
1739294120000|2025-02-11 17:15:20|46211.5|46191.5|46213.6|46193.6|46213.6|46193.6|46211.5|46191.5|1
1739294140000|2025-02-11 17:15:40|46211.5|46191.5|46211.1|46191.1|46211.5|46191.5|46211.1|46191.1|6
1739294150000|2025-02-11 17:15:50|46211.5|46191.5|46211.5|46191.5|46211.5|46191.5|46211.5|46191.5|4
1739294160000|2025-02-11 17:16:00|46213.6|46193.6|46211.8|46191.8|46214|46194|46211.5|46191.5|4
1739294170000|2025-02-11 17:16:10|46214|46194|46211.8|46191.8|46214.3|46194.3|46211.8|46191.8|11
1739294180000|2025-02-11 17:16:20|46214|46194|46209|46189|46214|46194|46209|46189|3
1739294190000|2025-02-11 17:16:30|46211.1|46191.1|46211.1|46191.1|46211.1|46191.1|46211.1|46191.1|19
1739294200000|2025-02-11 17:16:40|46209|46189|46208.6|46188.6|46211.1|46191.1|46208.6|46188.6|86
1739294210000|2025-02-11 17:16:50|46209|46189|46213.6|46193.6|46213.6|46193.6|46209|46189|18
1739294220000|2025-02-11 17:17:00|46214.3|46194.3|46224.7|46204.7|46224.7|46204.7|46214.3|46194.3|5
1739294230000|2025-02-11 17:17:10|46224.3|46204.3|46229.3|46209.3|46229.3|46209.3|46224.3|46204.3|6
1739294240000|2025-02-11 17:17:20|46233.6|46213.6|46238.6|46218.6|46238.6|46218.6|46233.6|46213.6|5
1739294250000|2025-02-11 17:17:30|46239.3|46219.3|46241.5|46221.5|46241.5|46221.5|46239.3|46219.3|12
1739294260000|2025-02-11 17:17:40|46244|46224|46246.5|46226.5|46246.5|46226.5|46244|46224|7
1739294270000|2025-02-11 17:17:50|46244.3|46224.3|46244|46224|46244.3|46224.3|46241.8|46221.8|8
1739294280000|2025-02-11 17:18:00|46241.8|46221.8|46239|46219|46241.8|46221.8|46239|46219|6
1739294290000|2025-02-11 17:18:10|||||||||1
1739294300000|2025-02-11 17:18:20|||||||||3
1739294310000|2025-02-11 17:18:30|46238.6|46218.6|46233.6|46213.6|46238.6|46218.6|46233.6|46213.6|73
1739294320000|2025-02-11 17:18:40|46233.2|46213.2|46233.6|46213.6|46233.6|46213.6|46233.2|46213.2|6
1739294330000|2025-02-11 17:18:50|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|2
1739294340000|2025-02-11 17:19:00|46230.7|46210.7|46228.6|46208.6|46230.7|46210.7|46228.6|46208.6|6
1739294350000|2025-02-11 17:19:10|46228.2|46208.2|46228.6|46208.6|46228.6|46208.6|46228.2|46208.2|1
1739294360000|2025-02-11 17:19:20|46223.6|46203.6|46223.6|46203.6|46223.6|46203.6|46223.6|46203.6|12
1739294370000|2025-02-11 17:19:30|||||||||2
1739294380000|2025-02-11 17:19:40|46225.7|46205.7|46226.1|46206.1|46226.1|46206.1|46224|46204|7
1739294390000|2025-02-11 17:19:50|46226.5|46206.5|46226.1|46206.1|46226.5|46206.5|46226.1|46206.1|2
1739294400000|2025-02-11 17:20:00|46226.5|46206.5|46233.6|46213.6|46234|46214|46226.5|46206.5|3
1739294410000|2025-02-11 17:20:10|46236.1|46216.1|46243.6|46223.6|46243.6|46223.6|46236.1|46216.1|14
1739294420000|2025-02-11 17:20:20|46246.5|46226.5|46244|46224|46246.5|46226.5|46244|46224|5
1739294430000|2025-02-11 17:20:30|46239.4|46219.4|46239.4|46219.4|46239.4|46219.4|46239.4|46219.4|7
1739294440000|2025-02-11 17:20:40|46239|46219|46234.4|46214.4|46239|46219|46234.4|46214.4|3
1739294450000|2025-02-11 17:20:50|46231.5|46211.5|46233.6|46213.6|46233.6|46213.6|46231.5|46211.5|2
1739294460000|2025-02-11 17:21:00|46234|46214|46238.6|46218.6|46238.6|46218.6|46234|46214|7
1739294470000|2025-02-11 17:21:10|46239|46219|46239|46219|46239|46219|46238.6|46218.6|9
1739294480000|2025-02-11 17:21:20|46238.6|46218.6|46244|46224|46244|46224|46238.6|46218.6|1
1739294490000|2025-02-11 17:21:30|46243.6|46223.6|46244|46224|46244|46224|46243.6|46223.6|2
1739294500000|2025-02-11 17:21:40|||||||||2
1739294510000|2025-02-11 17:21:50|46246.1|46226.1|46246.1|46226.1|46246.1|46226.1|46246.1|46226.1|1
1739294520000|2025-02-11 17:22:00|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|17
1739294530000|2025-02-11 17:22:10|||||||||4
1739294540000|2025-02-11 17:22:20|||||||||1
1739294550000|2025-02-11 17:22:30|||||||||1
1739294560000|2025-02-11 17:22:40|||||||||2
1739294570000|2025-02-11 17:22:50|||||||||13
1739294580000|2025-02-11 17:23:00|46246.1|46226.1|46244|46224|46246.1|46226.1|46243.6|46223.6|14
1739294590000|2025-02-11 17:23:10|46243.6|46223.6|46241.1|46221.1|46244|46224|46241.1|46221.1|5
1739294600000|2025-02-11 17:23:20|46241.5|46221.5|46241.5|46221.5|46241.5|46221.5|46241.5|46221.5|0
1739294610000|2025-02-11 17:23:30|46243.6|46223.6|46246.1|46226.1|46246.1|46226.1|46243.6|46223.6|3
1739294620000|2025-02-11 17:23:40|46249|46229|46251.1|46231.1|46251.5|46231.5|46249|46229|21
1739294630000|2025-02-11 17:23:50|46253.6|46233.6|46253.6|46233.6|46253.6|46233.6|46253.6|46233.6|2
1739294640000|2025-02-11 17:24:00|||||||||1
1739294650000|2025-02-11 17:24:10|||||||||1
1739294660000|2025-02-11 17:24:20|46254|46234|46258.6|46238.6|46259|46239|46254|46234|49
1739294670000|2025-02-11 17:24:30|||||||||3
1739294680000|2025-02-11 17:24:40|46259|46239|46261.1|46241.1|46261.1|46241.1|46259|46239|10
1739294690000|2025-02-11 17:24:50|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|4
1739294700000|2025-02-11 17:25:00|46259|46239|46261.5|46241.5|46261.5|46241.5|46259|46239|16
1739294710000|2025-02-11 17:25:10|46261.1|46241.1|46264|46244|46264|46244|46261.1|46241.1|2
1739294720000|2025-02-11 17:25:20|46263.6|46243.6|46259|46239|46263.6|46243.6|46259|46239|12
1739294730000|2025-02-11 17:25:30|46258.3|46238.3|46249|46229|46258.3|46238.3|46249|46229|22
1739294740000|2025-02-11 17:25:40|46248.6|46228.6|46244|46224|46248.6|46228.6|46244|46224|20
1739294750000|2025-02-11 17:25:50|||||||||1
1739294760000|2025-02-11 17:26:00|46241.1|46221.1|46241.1|46221.1|46241.1|46221.1|46241.1|46221.1|7
1739294770000|2025-02-11 17:26:10|46239|46219|46236.9|46216.9|46239|46219|46236.9|46216.9|4
1739294780000|2025-02-11 17:26:20|46239|46219|46236.5|46216.5|46239|46219|46236.5|46216.5|13
1739294790000|2025-02-11 17:26:30|||||||||5
1739294810000|2025-02-11 17:26:50|46239.4|46219.4|46241.5|46221.5|46241.5|46221.5|46239.4|46219.4|10
1739294820000|2025-02-11 17:27:00|46243.6|46223.6|46248.6|46228.6|46248.6|46228.6|46243.6|46223.6|17
1739294830000|2025-02-11 17:27:10|46251.1|46231.1|46248.6|46228.6|46251.1|46231.1|46248.6|46228.6|8
1739294840000|2025-02-11 17:27:20|46249|46229|46249|46229|46249|46229|46248.6|46228.6|16
1739294860000|2025-02-11 17:27:40|46251.1|46231.1|46248.6|46228.6|46251.1|46231.1|46248.6|46228.6|18
1739294870000|2025-02-11 17:27:50|||||||||1
1739294880000|2025-02-11 17:28:00|||||||||4
1739294890000|2025-02-11 17:28:10|46248.3|46228.3|46244|46224|46248.3|46228.3|46241.5|46221.5|75
1739294900000|2025-02-11 17:28:20|46244.4|46224.4|46243.6|46223.6|46246.1|46226.1|46243.6|46223.6|60
1739294910000|2025-02-11 17:28:30|46245.8|46225.8|46245.8|46225.8|46245.8|46225.8|46245.8|46225.8|2
1739294920000|2025-02-11 17:28:40|46248.3|46228.3|46240.8|46220.8|46248.3|46228.3|46240.8|46220.8|25
1739294930000|2025-02-11 17:28:50|46243.3|46223.3|46245.8|46225.8|46245.8|46225.8|46243.3|46223.3|0
1739294940000|2025-02-11 17:29:00|46246.1|46226.1|46256.1|46236.1|46256.1|46236.1|46245.8|46225.8|288
1739294950000|2025-02-11 17:29:10|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|30
1739294960000|2025-02-11 17:29:20|||||||||12
1739294970000|2025-02-11 17:29:30|46259|46239|46263.3|46243.3|46263.6|46243.6|46259|46239|386
1739294980000|2025-02-11 17:29:40|46263.6|46243.6|46269|46249|46269|46249|46263.6|46243.6|91
1739294990000|2025-02-11 17:29:50|46266.5|46246.5|46269|46249|46269|46249|46266.5|46246.5|18
1739295000000|2025-02-11 17:30:00|||||||||4
1739295010000|2025-02-11 17:30:10|46271.5|46251.5|46276.2|46256.2|46278.3|46258.3|46271.5|46251.5|19
1739295020000|2025-02-11 17:30:20|46276.9|46256.9|46281.5|46261.5|46281.5|46261.5|46276.9|46256.9|6
1739295030000|2025-02-11 17:30:30|||||||||6
1739295040000|2025-02-11 17:30:40|46283.7|46263.7|46281.5|46261.5|46283.7|46263.7|46281.5|46261.5|2
1739295050000|2025-02-11 17:30:50|46283.7|46263.7|46283.7|46263.7|46283.7|46263.7|46281.5|46261.5|1
1739295060000|2025-02-11 17:31:00|46284|46264|46283.7|46263.7|46286.2|46266.2|46281.5|46261.5|9
1739295070000|2025-02-11 17:31:10|46284|46264|46286.5|46266.5|46286.5|46266.5|46283.7|46263.7|16
1739295080000|2025-02-11 17:31:20|46288.7|46268.7|46296.2|46276.2|46300.8|46280.8|46288.7|46268.7|18
1739295090000|2025-02-11 17:31:30|46296.5|46276.5|46294|46274|46296.5|46276.5|46293.7|46273.7|3
1739295100000|2025-02-11 17:31:40|46293.7|46273.7|46296.9|46276.9|46297.3|46277.3|46293.7|46273.7|9
1739295110000|2025-02-11 17:31:50|46297.3|46277.3|46309|46289|46309|46289|46297.3|46277.3|22
1739295120000|2025-02-11 17:32:00|46309.4|46289.4|46311.5|46291.5|46311.5|46291.5|46309.4|46289.4|6
1739295130000|2025-02-11 17:32:10|46316.2|46296.2|46316.2|46296.2|46319|46299|46316.2|46296.2|16
1739295140000|2025-02-11 17:32:20|||||||||2
1739295150000|2025-02-11 17:32:30|46314|46294|46311.2|46291.2|46314|46294|46311.2|46291.2|11
1739295160000|2025-02-11 17:32:40|46309|46289|46309|46289|46309|46289|46309|46289|1
1739295170000|2025-02-11 17:32:50|46306.9|46286.9|46306.9|46286.9|46309|46289|46306.9|46286.9|3
1739295180000|2025-02-11 17:33:00|46306.2|46286.2|46301.5|46281.5|46306.2|46286.2|46301.5|46281.5|9
1739295190000|2025-02-11 17:33:10|46301.9|46281.9|46299|46279|46301.9|46281.9|46296.2|46276.2|140
1739295200000|2025-02-11 17:33:20|46301.2|46281.2|46290.8|46270.8|46301.5|46281.5|46286.5|46266.5|69
1739295210000|2025-02-11 17:33:30|46291.2|46271.2|46299|46279|46299|46279|46291.2|46271.2|5
1739295220000|2025-02-11 17:33:40|46301.9|46281.9|46301.5|46281.5|46302.3|46282.3|46301.5|46281.5|18
1739295230000|2025-02-11 17:33:50|46301.2|46281.2|46306.2|46286.2|46306.2|46286.2|46301.2|46281.2|2
1739295240000|2025-02-11 17:34:00|46305.8|46285.8|46306.2|46286.2|46306.2|46286.2|46303.7|46283.7|7
1739295250000|2025-02-11 17:34:10|46303.7|46283.7|46306.2|46286.2|46306.2|46286.2|46303.7|46283.7|3
1739295260000|2025-02-11 17:34:20|46304|46284|46308.7|46288.7|46308.7|46288.7|46304|46284|7
1739295270000|2025-02-11 17:34:30|46306.5|46286.5|46308.7|46288.7|46308.7|46288.7|46306.5|46286.5|7
1739295280000|2025-02-11 17:34:40|46309|46289|46308.7|46288.7|46309|46289|46306.5|46286.5|4
1739295290000|2025-02-11 17:34:50|46308.3|46288.3|46309|46289|46309|46289|46304|46284|4
1739295300000|2025-02-11 17:35:00|46306.2|46286.2|46304|46284|46306.2|46286.2|46304|46284|13
1739295310000|2025-02-11 17:35:10|46301.2|46281.2|46298.7|46278.7|46301.2|46281.2|46298.7|46278.7|17
1739295320000|2025-02-11 17:35:20|46301.2|46281.2|46296.2|46276.2|46301.2|46281.2|46296.2|46276.2|3
1739295330000|2025-02-11 17:35:30|46296.5|46276.5|46301.2|46281.2|46301.2|46281.2|46296.5|46276.5|7
1739295340000|2025-02-11 17:35:40|46298.7|46278.7|46299|46279|46299|46279|46298.7|46278.7|13
1739295350000|2025-02-11 17:35:50|46301.2|46281.2|46304|46284|46304|46284|46299|46279|16
1739295360000|2025-02-11 17:36:00|46306.2|46286.2|46301.5|46281.5|46306.5|46286.5|46296.9|46276.9|30
1739295370000|2025-02-11 17:36:10|||||||||24
1739295380000|2025-02-11 17:36:20|||||||||23
1739295390000|2025-02-11 17:36:30|||||||||6
1739295400000|2025-02-11 17:36:40|||||||||2
1739295410000|2025-02-11 17:36:50|46299|46279|46294.4|46274.4|46299|46279|46294.4|46274.4|17
1739295420000|2025-02-11 17:37:00|46294|46274|46286.2|46266.2|46294|46274|46283.3|46263.3|19
1739295430000|2025-02-11 17:37:10|46286.5|46266.5|46296.2|46276.2|46296.2|46276.2|46286.5|46266.5|20
1739295440000|2025-02-11 17:37:20|46298.7|46278.7|46309|46289|46309|46289|46298.7|46278.7|12
1739295450000|2025-02-11 17:37:30|46306.2|46286.2|46306.2|46286.2|46308.7|46288.7|46306.2|46286.2|14
1739295460000|2025-02-11 17:37:40|||||||||6
1739295470000|2025-02-11 17:37:50|46308.3|46288.3|46306.2|46286.2|46308.3|46288.3|46306.2|46286.2|10
1739295480000|2025-02-11 17:38:00|46305.8|46285.8|46301.2|46281.2|46305.8|46285.8|46301.2|46281.2|36
1739295490000|2025-02-11 17:38:10|46300.8|46280.8|46299|46279|46300.8|46280.8|46296.5|46276.5|4
1739295500000|2025-02-11 17:38:20|46298.7|46278.7|46291.5|46271.5|46298.7|46278.7|46291.5|46271.5|9
1739295510000|2025-02-11 17:38:30|46289|46269|46281.5|46261.5|46289|46269|46279.4|46259.4|19
1739295520000|2025-02-11 17:38:40|46283.7|46263.7|46289|46269|46289|46269|46279|46259|24
1739295530000|2025-02-11 17:38:50|46289.4|46269.4|46289.4|46269.4|46289.4|46269.4|46289|46269|2
1739295540000|2025-02-11 17:39:00|46291.6|46271.6|46293.7|46273.7|46293.7|46273.7|46289.1|46269.1|5
1739295550000|2025-02-11 17:39:10|46294.1|46274.1|46289.1|46269.1|46294.1|46274.1|46288.7|46268.7|21
1739295560000|2025-02-11 17:39:20|46291.6|46271.6|46291.2|46271.2|46293.7|46273.7|46288.7|46268.7|3
1739295570000|2025-02-11 17:39:30|46293.3|46273.3|46296.2|46276.2|46296.2|46276.2|46291.2|46271.2|3
1739295580000|2025-02-11 17:39:40|46296.6|46276.6|46301.2|46281.2|46301.2|46281.2|46296.6|46276.6|29
1739295590000|2025-02-11 17:39:50|46301.6|46281.6|46303.7|46283.7|46306.2|46286.2|46301.6|46281.6|26
1739295600000|2025-02-11 17:40:00|46304.1|46284.1|46301.2|46281.2|46304.1|46284.1|46301.2|46281.2|12
1739295610000|2025-02-11 17:40:10|46306.2|46286.2|46306.2|46286.2|46306.2|46286.2|46304.1|46284.1|4
1739295620000|2025-02-11 17:40:20|46304.1|46284.1|46306.2|46286.2|46306.2|46286.2|46301.6|46281.6|17
1739295630000|2025-02-11 17:40:30|46304.1|46284.1|46301.2|46281.2|46304.1|46284.1|46301.2|46281.2|22
1739295640000|2025-02-11 17:40:40|||||||||1
1739295650000|2025-02-11 17:40:50|46301.6|46281.6|46301.9|46281.9|46301.9|46281.9|46301.6|46281.6|4
1739295660000|2025-02-11 17:41:00|46301.2|46281.2|46306.2|46286.2|46306.2|46286.2|46301.2|46281.2|16
1739295680000|2025-02-11 17:41:20|46301.6|46281.6|46300.8|46280.8|46301.6|46281.6|46300.8|46280.8|22
1739295690000|2025-02-11 17:41:30|46298.7|46278.7|46300.8|46280.8|46301.2|46281.2|46298.7|46278.7|5
1739295700000|2025-02-11 17:41:40|46298.7|46278.7|46296.6|46276.6|46298.7|46278.7|46294.4|46274.4|15
1739295710000|2025-02-11 17:41:50|46298.7|46278.7|46301.2|46281.2|46301.2|46281.2|46298.7|46278.7|41
1739295720000|2025-02-11 17:42:00|46299.1|46279.1|46284.1|46264.1|46299.1|46279.1|46284.1|46264.1|16
1739295730000|2025-02-11 17:42:10|46281.9|46261.9|46284.1|46264.1|46284.1|46264.1|46279.4|46259.4|14
1739295740000|2025-02-11 17:42:20|46286.2|46266.2|46286.6|46266.6|46286.6|46266.6|46286.2|46266.2|11
1739295750000|2025-02-11 17:42:30|46286.2|46266.2|46291.2|46271.2|46291.2|46271.2|46286.2|46266.2|13
1739295760000|2025-02-11 17:42:40|||||||||8
1739295770000|2025-02-11 17:42:50|46291.6|46271.6|46299.1|46279.1|46299.1|46279.1|46291.6|46271.6|13
1739295780000|2025-02-11 17:43:00|46299.4|46279.4|46299.1|46279.1|46299.4|46279.4|46299.1|46279.1|2
1739295790000|2025-02-11 17:43:10|46296.2|46276.2|46296.2|46276.2|46296.2|46276.2|46293.7|46273.7|139
1739295800000|2025-02-11 17:43:20|46295.8|46275.8|46295.5|46275.5|46298|46278|46295.5|46275.5|0
1739295810000|2025-02-11 17:43:30|46298|46278|46300.8|46280.8|46300.8|46280.8|46298|46278|10
1739295820000|2025-02-11 17:43:40|46303|46283|46303|46283|46303|46283|46303|46283|3
1739295830000|2025-02-11 17:43:50|46303.3|46283.3|46305.8|46285.8|46305.8|46285.8|46303.3|46283.3|9
1739295840000|2025-02-11 17:44:00|46305.5|46285.5|46308|46288|46308.3|46288.3|46305.5|46285.5|59
1739295850000|2025-02-11 17:44:10|46305.8|46285.8|46308|46288|46308.3|46288.3|46305.5|46285.5|9
1739295860000|2025-02-11 17:44:20|46308.3|46288.3|46305.5|46285.5|46308.3|46288.3|46305.5|46285.5|7
1739295870000|2025-02-11 17:44:30|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|10
1739295880000|2025-02-11 17:44:40|46298|46278|46288|46268|46300.1|46280.1|46288|46268|1022
1739295890000|2025-02-11 17:44:50|46287.6|46267.6|46284.7|46264.7|46290.5|46270.5|46284.7|46264.7|389
1739295900000|2025-02-11 17:45:00|46287.2|46267.2|46280.1|46260.1|46289.7|46269.7|46278|46258|136
1739295910000|2025-02-11 17:45:10|46280.5|46260.5|46288|46268|46288.3|46268.3|46280.5|46260.5|186
1739295920000|2025-02-11 17:45:20|46288.3|46268.3|46290.8|46270.8|46296.2|46276.2|46288.3|46268.3|24
1739295930000|2025-02-11 17:45:30|46288.7|46268.7|46278|46258|46288.7|46268.7|46278|46258|24
1739295940000|2025-02-11 17:45:40|46278.3|46258.3|46280.5|46260.5|46280.5|46260.5|46278.3|46258.3|3
1739295950000|2025-02-11 17:45:50|46280.1|46260.1|46281.2|46261.2|46281.2|46261.2|46280.1|46260.1|13
1739295960000|2025-02-11 17:46:00|46280.8|46260.8|46278|46258|46280.8|46260.8|46278|46258|7
1739295970000|2025-02-11 17:46:10|46280.5|46260.5|46283.3|46263.3|46283.3|46263.3|46278.3|46258.3|15
1739295980000|2025-02-11 17:46:20|46283.7|46263.7|46290.5|46270.5|46290.5|46270.5|46283.7|46263.7|18
1739295990000|2025-02-11 17:46:30|46288.3|46268.3|46283|46263|46290.5|46270.5|46283|46263|10
1739296000000|2025-02-11 17:46:40|46285.5|46265.5|46290.5|46270.5|46290.5|46270.5|46283.3|46263.3|14
1739296010000|2025-02-11 17:46:50|46290.8|46270.8|46298|46278|46300.5|46280.5|46290.8|46270.8|3
1739296020000|2025-02-11 17:47:00|46300.5|46280.5|46303|46283|46303|46283|46300.5|46280.5|10
1739296030000|2025-02-11 17:47:10|46300.8|46280.8|46303|46283|46303|46283|46300.8|46280.8|18
1739296040000|2025-02-11 17:47:20|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303|46283|1
1739296050000|2025-02-11 17:47:30|46303|46283|46300.5|46280.5|46303.3|46283.3|46300.5|46280.5|19
1739296060000|2025-02-11 17:47:40|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|0
1739296070000|2025-02-11 17:47:50|46298|46278|46300.5|46280.5|46300.5|46280.5|46295.8|46275.8|3
1739296080000|2025-02-11 17:48:00|46298.3|46278.3|46298|46278|46298.3|46278.3|46295.5|46275.5|16
1739296090000|2025-02-11 17:48:10|46297.6|46277.6|46300.8|46280.8|46300.8|46280.8|46297.6|46277.6|15
1739296100000|2025-02-11 17:48:20|46303|46283|46303|46283|46303|46283|46303|46283|5
1739296120000|2025-02-11 17:48:40|46305.1|46285.1|46308.3|46288.3|46308.3|46288.3|46305.1|46285.1|12
1739296130000|2025-02-11 17:48:50|46308|46288|46308.3|46288.3|46308.3|46288.3|46305.5|46285.5|15
1739296140000|2025-02-11 17:49:00|46305.8|46285.8|46303|46283|46305.8|46285.8|46303|46283|14
1739296150000|2025-02-11 17:49:10|46303.3|46283.3|46303|46283|46305.5|46285.5|46303|46283|8
1739296160000|2025-02-11 17:49:20|46305.1|46285.1|46313|46293|46313|46293|46305.1|46285.1|14
1739296170000|2025-02-11 17:49:30|46313.4|46293.4|46318|46298|46318.4|46298.4|46313.4|46293.4|9
1739296180000|2025-02-11 17:49:40|46320.1|46300.1|46318|46298|46320.1|46300.1|46315.9|46295.9|7
1739296190000|2025-02-11 17:49:50|46318.4|46298.4|46320.5|46300.5|46320.5|46300.5|46318|46298|10
1739296200000|2025-02-11 17:50:00|46322.6|46302.6|46323.4|46303.4|46327.6|46307.6|46322.6|46302.6|24
1739296210000|2025-02-11 17:50:10|46320.9|46300.9|46320.5|46300.5|46323|46303|46320.5|46300.5|48
1739296220000|2025-02-11 17:50:20|46313.4|46293.4|46315.5|46295.5|46315.5|46295.5|46313.4|46293.4|23
1739296230000|2025-02-11 17:50:30|46315.9|46295.9|46313.4|46293.4|46316.2|46296.2|46313.4|46293.4|14
1739296240000|2025-02-11 17:50:40|46315.5|46295.5|46318|46298|46318|46298|46313.4|46293.4|13
1739296250000|2025-02-11 17:50:50|46318.4|46298.4|46318.4|46298.4|46320.9|46300.9|46318.4|46298.4|12
1739296260000|2025-02-11 17:51:00|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|23
1739296270000|2025-02-11 17:51:10|46315.5|46295.5|46315.5|46295.5|46315.5|46295.5|46315.5|46295.5|12
1739296280000|2025-02-11 17:51:20|46315.9|46295.9|46325.9|46305.9|46328|46308|46315.9|46295.9|14
1739296290000|2025-02-11 17:51:30|46328.4|46308.4|46320.5|46300.5|46328.4|46308.4|46320.5|46300.5|33
1739296300000|2025-02-11 17:51:40|46320.9|46300.9|46318.4|46298.4|46320.9|46300.9|46318.4|46298.4|21
1739296310000|2025-02-11 17:51:50|46318|46298|46336.2|46316.2|46336.2|46316.2|46318|46298|24
1739296320000|2025-02-11 17:52:00|46335.9|46315.9|46333|46313|46335.9|46315.9|46333|46313|20
1739296330000|2025-02-11 17:52:10|46333.4|46313.4|46330.9|46310.9|46333.4|46313.4|46330.9|46310.9|22
1739296340000|2025-02-11 17:52:20|46328.7|46308.7|46341.2|46321.2|46341.2|46321.2|46328.4|46308.4|28
1739296350000|2025-02-11 17:52:30|46338.7|46318.7|46345.9|46325.9|46346.2|46326.2|46338.7|46318.7|11
1739296360000|2025-02-11 17:52:40|46346.2|46326.2|46346.2|46326.2|46350.9|46330.9|46346.2|46326.2|16
1739296370000|2025-02-11 17:52:50|46348.4|46328.4|46348|46328|46348.4|46328.4|46345.9|46325.9|14
1739296380000|2025-02-11 17:53:00|46345.9|46325.9|46350.1|46330.1|46353|46333|46343.7|46323.7|12
1739296390000|2025-02-11 17:53:10|46345.5|46325.5|46343.4|46323.4|46345.5|46325.5|46341.2|46321.2|14
1739296400000|2025-02-11 17:53:20|46343|46323|46335.5|46315.5|46343|46323|46335.5|46315.5|12
1739296410000|2025-02-11 17:53:30|46335.1|46315.1|46332.6|46312.6|46335.5|46315.5|46332.6|46312.6|7
1739296420000|2025-02-11 17:53:40|46334.8|46314.8|46333.4|46313.4|46334.8|46314.8|46333.4|46313.4|17
1739296430000|2025-02-11 17:53:50|46330.9|46310.9|46335.5|46315.5|46335.5|46315.5|46330.9|46310.9|10
1739296440000|2025-02-11 17:54:00|46335.9|46315.9|46328|46308|46335.9|46315.9|46328|46308|20
1739296450000|2025-02-11 17:54:10|46333|46313|46330.5|46310.5|46333|46313|46328|46308|4
1739296460000|2025-02-11 17:54:20|46330.9|46310.9|46333|46313|46333|46313|46330.5|46310.5|3
1739296470000|2025-02-11 17:54:30|46333.4|46313.4|46341.2|46321.2|46342.6|46322.6|46333.4|46313.4|5
1739296480000|2025-02-11 17:54:40|46343.4|46323.4|46345.9|46325.9|46348.4|46328.4|46340.9|46320.9|33
1739296490000|2025-02-11 17:54:50|46348|46328|46341.2|46321.2|46348|46328|46341.2|46321.2|3
1739296500000|2025-02-11 17:55:00|46343.4|46323.4|46343.7|46323.7|46345.9|46325.9|46341.6|46321.6|21
1739296510000|2025-02-11 17:55:10|46341.6|46321.6|46343.7|46323.7|46343.7|46323.7|46341.6|46321.6|9
1739296520000|2025-02-11 17:55:20|46343.4|46323.4|46343.4|46323.4|46343.4|46323.4|46340.9|46320.9|16
1739296530000|2025-02-11 17:55:30|46343|46323|46348.4|46328.4|46351.2|46331.2|46343|46323|20
1739296540000|2025-02-11 17:55:40|46350.5|46330.5|46348.4|46328.4|46351.2|46331.2|46348.4|46328.4|6
1739296550000|2025-02-11 17:55:50|46350.5|46330.5|46350.9|46330.9|46350.9|46330.9|46348.4|46328.4|16
1739296560000|2025-02-11 17:56:00|46353|46333|46350.5|46330.5|46353.4|46333.4|46350.5|46330.5|17
1739296570000|2025-02-11 17:56:10|46348.4|46328.4|46346.2|46326.2|46348.4|46328.4|46346.2|46326.2|8
1739296580000|2025-02-11 17:56:20|46348.4|46328.4|46345.5|46325.5|46348.4|46328.4|46345.5|46325.5|18
1739296590000|2025-02-11 17:56:30|46343.4|46323.4|46338.4|46318.4|46343.4|46323.4|46338.4|46318.4|21
1739296600000|2025-02-11 17:56:40|46338.7|46318.7|46343|46323|46343|46323|46338.7|46318.7|6
1739296610000|2025-02-11 17:56:50|46343.4|46323.4|46348.4|46328.4|46348.4|46328.4|46343.4|46323.4|35
1739296620000|2025-02-11 17:57:00|46348.7|46328.7|46350.1|46330.1|46350.5|46330.5|46348|46328|44
1739296630000|2025-02-11 17:57:10|46348|46328|46373.4|46353.4|46373.4|46353.4|46348|46328|614
1739296640000|2025-02-11 17:57:20|46375.9|46355.9|46383.4|46363.4|46383.7|46363.7|46375.5|46355.5|31
1739296650000|2025-02-11 17:57:30|46383.7|46363.7|46383.7|46363.7|46385.9|46365.9|46383.4|46363.4|22
1739296660000|2025-02-11 17:57:40|46383|46363|46383|46363|46383|46363|46378.4|46358.4|14
1739296670000|2025-02-11 17:57:50|46383.7|46363.7|46390.9|46370.9|46390.9|46370.9|46383.7|46363.7|38
1739296680000|2025-02-11 17:58:00|46387.3|46367.3|46370.5|46350.5|46387.3|46367.3|46370.5|46350.5|44
1739296690000|2025-02-11 17:58:10|46367.6|46347.6|46368.7|46348.7|46368.7|46348.7|46365.5|46345.5|52
1739296700000|2025-02-11 17:58:20|46370.9|46350.9|46383|46363|46383|46363|46370.9|46350.9|44
1739296710000|2025-02-11 17:58:30|46388|46368|46385.1|46365.1|46390.1|46370.1|46385.1|46365.1|49
1739296720000|2025-02-11 17:58:40|46383|46363|46380.5|46360.5|46383.4|46363.4|46380.5|46360.5|359
1739296730000|2025-02-11 17:58:50|46378.4|46358.4|46383.4|46363.4|46385.5|46365.5|46378|46358|74
1739296740000|2025-02-11 17:59:00|46385.5|46365.5|46398|46378|46400.5|46380.5|46385.5|46365.5|194
1739296750000|2025-02-11 17:59:10|46400.5|46380.5|46409.5|46389.5|46416.6|46396.6|46400.5|46380.5|622
1739296760000|2025-02-11 17:59:20|46409.9|46389.9|46404.5|46384.5|46412|46392|46404.5|46384.5|135
1739296770000|2025-02-11 17:59:30|46404.9|46384.9|46395.5|46375.5|46409.5|46389.5|46395.1|46375.1|430
1739296780000|2025-02-11 17:59:40|46395.9|46375.9|46401.3|46381.3|46405.5|46385.5|46395.9|46375.9|170
1739296790000|2025-02-11 17:59:50|46403.4|46383.4|46398.4|46378.4|46403.4|46383.4|46398.4|46378.4|358
1739296800000|2025-02-11 18:00:00|46398|46378|46393|46373|46398.4|46378.4|46393|46373|64
1739296810000|2025-02-11 18:00:10|46392.7|46372.7|46388.4|46368.4|46393|46373|46388.4|46368.4|19
1739296820000|2025-02-11 18:00:20|46388.8|46368.8|46383.4|46363.4|46390.9|46370.9|46383.4|46363.4|30
1739296830000|2025-02-11 18:00:30|46381.3|46361.3|46374.8|46354.8|46381.3|46361.3|46374.8|46354.8|9
1739296840000|2025-02-11 18:00:40|46372.7|46352.7|46368|46348|46372.7|46352.7|46368|46348|8
1739296850000|2025-02-11 18:00:50|46365.9|46345.9|46358|46338|46365.9|46345.9|46358|46338|21
1739296860000|2025-02-11 18:01:00|46353.4|46333.4|46353|46333|46353.8|46333.8|46351.3|46331.3|19
1739296870000|2025-02-11 18:01:10|46350.2|46330.2|46343.4|46323.4|46350.2|46330.2|46343.4|46323.4|5
1739296880000|2025-02-11 18:01:20|46343|46323|46340.5|46320.5|46343|46323|46340.5|46320.5|4
1739296890000|2025-02-11 18:01:30|46338|46318|46338|46318|46338|46318|46338|46318|1
1739296900000|2025-02-11 18:01:40|46338.4|46318.4|46333.8|46313.8|46338.4|46318.4|46333.8|46313.8|1
1739296910000|2025-02-11 18:01:50|46331.3|46311.3|46333.8|46313.8|46333.8|46313.8|46331.3|46311.3|6
1739296920000|2025-02-11 18:02:00|46338.8|46318.8|46343.4|46323.4|46348.4|46328.4|46338.8|46318.8|15
1739296930000|2025-02-11 18:02:10|46340.9|46320.9|46328.8|46308.8|46340.9|46320.9|46328.8|46308.8|10
1739296940000|2025-02-11 18:02:20|46328.4|46308.4|46325.9|46305.9|46328.4|46308.4|46325.9|46305.9|6
1739296960000|2025-02-11 18:02:40|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46320.5|46300.5|28
1739296980000|2025-02-11 18:03:00|46320.5|46300.5|46320.5|46300.5|46323|46303|46320.5|46300.5|13
1739296990000|2025-02-11 18:03:10|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|20
1739297000000|2025-02-11 18:03:20|46315.5|46295.5|46315.9|46295.9|46315.9|46295.9|46315.2|46295.2|8
1739297010000|2025-02-11 18:03:30|46315.5|46295.5|46315.9|46295.9|46315.9|46295.9|46315.5|46295.5|1
1739297030000|2025-02-11 18:03:50|46315.5|46295.5|46315.5|46295.5|46315.5|46295.5|46315.5|46295.5|2
1739297040000|2025-02-11 18:04:00|||||||||4
1739297050000|2025-02-11 18:04:10|46313|46293|46313|46293|46313|46293|46312.7|46292.7|5
1739297070000|2025-02-11 18:04:30|46310.5|46290.5|46308.4|46288.4|46310.5|46290.5|46308.4|46288.4|6
1739297080000|2025-02-11 18:04:40|46308|46288|46303|46283|46308|46288|46303|46283|19
1739297090000|2025-02-11 18:04:50|46302.7|46282.7|46303.4|46283.4|46303.4|46283.4|46298.4|46278.4|6
1739297100000|2025-02-11 18:05:00|46305.5|46285.5|46303.4|46283.4|46305.5|46285.5|46303.4|46283.4|1
1739297110000|2025-02-11 18:05:10|46303|46283|46303|46283|46303|46283|46303|46283|8
1739297120000|2025-02-11 18:05:20|||||||||3
1739297130000|2025-02-11 18:05:30|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|5
1739297140000|2025-02-11 18:05:40|46307.7|46287.7|46305.5|46285.5|46307.7|46287.7|46305.5|46285.5|2
1739297150000|2025-02-11 18:05:50|46305.9|46285.9|46305.5|46285.5|46305.9|46285.9|46305.5|46285.5|10
1739297160000|2025-02-11 18:06:00|46303.4|46283.4|46300.5|46280.5|46303.4|46283.4|46300.5|46280.5|6
1739297170000|2025-02-11 18:06:10|46300.2|46280.2|46300.2|46280.2|46300.2|46280.2|46300.2|46280.2|7
1739297180000|2025-02-11 18:06:20|46300.5|46280.5|46295.5|46275.5|46300.5|46280.5|46295.2|46275.2|2
1739297190000|2025-02-11 18:06:30|46298|46278|46295.5|46275.5|46298|46278|46295.5|46275.5|12
1739297200000|2025-02-11 18:06:40|46298|46278|46295.9|46275.9|46298|46278|46293.8|46273.8|8
1739297210000|2025-02-11 18:06:50|46298|46278|46298.4|46278.4|46298.4|46278.4|46295.9|46275.9|4
1739297220000|2025-02-11 18:07:00|46303.4|46283.4|46303.8|46283.8|46303.8|46283.8|46303.4|46283.4|10
1739297230000|2025-02-11 18:07:10|46305.9|46285.9|46300.9|46280.9|46306.3|46286.3|46300.9|46280.9|24
1739297240000|2025-02-11 18:07:20|46298|46278|46293.4|46273.4|46298|46278|46293.4|46273.4|10
1739297250000|2025-02-11 18:07:30|46290.5|46270.5|46290.5|46270.5|46290.5|46270.5|46290.2|46270.2|10
1739297260000|2025-02-11 18:07:40|||||||||1
1739297270000|2025-02-11 18:07:50|46290.9|46270.9|46290.5|46270.5|46290.9|46270.9|46290.5|46270.5|7
1739297280000|2025-02-11 18:08:00|46290.2|46270.2|46288.4|46268.4|46290.2|46270.2|46288|46268|1
1739297290000|2025-02-11 18:08:10|46288|46268|46288|46268|46290.2|46270.2|46287.7|46267.7|10
1739297300000|2025-02-11 18:08:20|46287.7|46267.7|46287.3|46267.3|46287.7|46267.7|46287.3|46267.3|6
1739297310000|2025-02-11 18:08:30|46284.8|46264.8|46274.8|46254.8|46284.8|46264.8|46274.8|46254.8|18
1739297320000|2025-02-11 18:08:40|||||||||5
1739297330000|2025-02-11 18:08:50|46274.4|46254.4|46272.3|46252.3|46274.8|46254.8|46272.3|46252.3|2
1739297340000|2025-02-11 18:09:00|46272.7|46252.7|46283.1|46263.1|46283.1|46263.1|46268.1|46248.1|276
1739297350000|2025-02-11 18:09:10|46287.7|46267.7|46288.1|46268.1|46288.1|46268.1|46285.6|46265.6|7
1739297360000|2025-02-11 18:09:20|46287.7|46267.7|46283.8|46263.8|46287.7|46267.7|46283.4|46263.4|4
1739297370000|2025-02-11 18:09:30|46283.4|46263.4|46278.1|46258.1|46283.4|46263.4|46278.1|46258.1|19
1739297380000|2025-02-11 18:09:40|46277.7|46257.7|46280.2|46260.2|46280.2|46260.2|46277.7|46257.7|0
1739297390000|2025-02-11 18:09:50|46280.6|46260.6|46282.7|46262.7|46282.7|46262.7|46280.6|46260.6|4
1739297400000|2025-02-11 18:10:00|46283.4|46263.4|46282.7|46262.7|46283.4|46263.4|46282.7|46262.7|5
1739297410000|2025-02-11 18:10:10|46280.2|46260.2|46263.4|46243.4|46280.2|46260.2|46263.1|46243.1|16
1739297420000|2025-02-11 18:10:20|46263.1|46243.1|46265.2|46245.2|46267.7|46247.7|46263.1|46243.1|2
1739297430000|2025-02-11 18:10:30|46267.7|46247.7|46269.8|46249.8|46269.8|46249.8|46267.7|46247.7|4
1739297440000|2025-02-11 18:10:40|46267.7|46247.7|46272.7|46252.7|46273.1|46253.1|46267.7|46247.7|10
1739297470000|2025-02-11 18:11:10|46270.6|46250.6|46272.7|46252.7|46272.7|46252.7|46270.6|46250.6|8
1739297480000|2025-02-11 18:11:20|46268.4|46248.4|46265.2|46245.2|46268.4|46248.4|46265.2|46245.2|0
1739297490000|2025-02-11 18:11:30|46267.3|46247.3|46267.7|46247.7|46267.7|46247.7|46265.2|46245.2|1
1739297500000|2025-02-11 18:11:40|46265.2|46245.2|46267.3|46247.3|46267.3|46247.3|46265.2|46245.2|0
1739297510000|2025-02-11 18:11:50|46263.1|46243.1|46265.2|46245.2|46267.7|46247.7|46263.1|46243.1|1
1739297520000|2025-02-11 18:12:00|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46262.7|46242.7|7
1739297530000|2025-02-11 18:12:10|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|0
1739297550000|2025-02-11 18:12:30|46268.1|46248.1|46267.3|46247.3|46268.1|46248.1|46267.3|46247.3|3
1739297560000|2025-02-11 18:12:40|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|0
1739297580000|2025-02-11 18:13:00|46268.4|46248.4|46272.7|46252.7|46272.7|46252.7|46268.4|46248.4|4
1739297590000|2025-02-11 18:13:10|||||||||1
1739297600000|2025-02-11 18:13:20|46273.1|46253.1|46277.7|46257.7|46278.1|46258.1|46273.1|46253.1|3
1739297610000|2025-02-11 18:13:30|46278.1|46258.1|46282.7|46262.7|46282.7|46262.7|46278.1|46258.1|0
1739297630000|2025-02-11 18:13:50|46283.1|46263.1|46280.6|46260.6|46285.2|46265.2|46280.6|46260.6|2
1739297640000|2025-02-11 18:14:00|46282.7|46262.7|46280.2|46260.2|46282.7|46262.7|46280.2|46260.2|0
1739297650000|2025-02-11 18:14:10|46278.1|46258.1|46273.1|46253.1|46278.1|46258.1|46272.7|46252.7|2
1739297660000|2025-02-11 18:14:20|46270.9|46250.9|46272.7|46252.7|46272.7|46252.7|46268.1|46248.1|7
1739297690000|2025-02-11 18:14:50|||||||||1
1739297700000|2025-02-11 18:15:00|||||||||1
1739297710000|2025-02-11 18:15:10|||||||||2
1739297730000|2025-02-11 18:15:30|||||||||1
1739297760000|2025-02-11 18:16:00|||||||||4
1739297770000|2025-02-11 18:16:10|46268.1|46248.1|46272.3|46252.3|46272.3|46252.3|46268.1|46248.1|2
1739297780000|2025-02-11 18:16:20|46272.7|46252.7|46267.7|46247.7|46272.7|46252.7|46267.7|46247.7|2
1739297790000|2025-02-11 18:16:30|46272.7|46252.7|46273.1|46253.1|46273.1|46253.1|46272.7|46252.7|20
1739297800000|2025-02-11 18:16:40|||||||||2
1739297810000|2025-02-11 18:16:50|46273.4|46253.4|46277.7|46257.7|46278.1|46258.1|46273.4|46253.4|21
1739297820000|2025-02-11 18:17:00|46278.1|46258.1|46278.4|46258.4|46278.4|46258.4|46278.1|46258.1|3
1739297830000|2025-02-11 18:17:10|46278.8|46258.8|46280.9|46260.9|46280.9|46260.9|46278.4|46258.4|0
1739297840000|2025-02-11 18:17:20|46283.1|46263.1|46285.9|46265.9|46285.9|46265.9|46283.1|46263.1|11
1739297850000|2025-02-11 18:17:30|46285.6|46265.6|46280.2|46260.2|46285.6|46265.6|46278.4|46258.4|20
1739297860000|2025-02-11 18:17:40|46278.1|46258.1|46278.1|46258.1|46278.4|46258.4|46278.1|46258.1|0
1739297880000|2025-02-11 18:18:00|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|0
1739297890000|2025-02-11 18:18:10|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|2
1739297910000|2025-02-11 18:18:30|46278.5|46258.5|46278.5|46258.5|46280.6|46260.6|46278.5|46258.5|5
1739297920000|2025-02-11 18:18:40|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|0
1739297940000|2025-02-11 18:19:00|46278.5|46258.5|46277.7|46257.7|46278.5|46258.5|46277.7|46257.7|6
1739297950000|2025-02-11 18:19:10|||||||||1
1739297960000|2025-02-11 18:19:20|||||||||1
1739297970000|2025-02-11 18:19:30|||||||||1
1739297980000|2025-02-11 18:19:40|46273.5|46253.5|46273.5|46253.5|46273.5|46253.5|46273.5|46253.5|3
1739298000000|2025-02-11 18:20:00|||||||||1
1739298010000|2025-02-11 18:20:10|46271.3|46251.3|46270.2|46250.2|46271.3|46251.3|46270.2|46250.2|2
1739298020000|2025-02-11 18:20:20|46264.9|46244.9|46262.7|46242.7|46264.9|46244.9|46262.7|46242.7|6
1739298030000|2025-02-11 18:20:30|46264.9|46244.9|46264.9|46244.9|46264.9|46244.9|46264.9|46244.9|0
1739298050000|2025-02-11 18:20:50|46264.5|46244.5|46264.9|46244.9|46264.9|46244.9|46264.5|46244.5|0
1739298060000|2025-02-11 18:21:00|46264.5|46244.5|46264.5|46244.5|46264.5|46244.5|46264.5|46244.5|2
1739298070000|2025-02-11 18:21:10|46264.9|46244.9|46262.7|46242.7|46265.2|46245.2|46262.7|46242.7|3
1739298080000|2025-02-11 18:21:20|46267|46247|46264.9|46244.9|46267|46247|46264.9|46244.9|2
1739298090000|2025-02-11 18:21:30|46262.7|46242.7|46262.7|46242.7|46262.7|46242.7|46262.7|46242.7|0
1739298100000|2025-02-11 18:21:40|46263.1|46243.1|46262.7|46242.7|46263.1|46243.1|46262.7|46242.7|68
1739298110000|2025-02-11 18:21:50|46263.1|46243.1|46265.6|46245.6|46265.6|46245.6|46263.1|46243.1|1
1739298120000|2025-02-11 18:22:00|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|46267.7|46247.7|0
1739298130000|2025-02-11 18:22:10|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|1
1739298140000|2025-02-11 18:22:20|46268.5|46248.5|46268.1|46248.1|46268.5|46248.5|46268.1|46248.1|0
1739298150000|2025-02-11 18:22:30|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|46270.2|46250.2|0
1739298160000|2025-02-11 18:22:40|46271|46251|46268.5|46248.5|46271|46251|46268.5|46248.5|6
1739298170000|2025-02-11 18:22:50|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|1
1739298180000|2025-02-11 18:23:00|46273.5|46253.5|46278.1|46258.1|46280.6|46260.6|46273.5|46253.5|7
1739298190000|2025-02-11 18:23:10|||||||||1
1739298200000|2025-02-11 18:23:20|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|46278.1|46258.1|70
1739298210000|2025-02-11 18:23:30|46282.7|46262.7|46278.5|46258.5|46282.7|46262.7|46278.5|46258.5|0
1739298220000|2025-02-11 18:23:40|46280.6|46260.6|46278.5|46258.5|46280.6|46260.6|46278.5|46258.5|0
1739298230000|2025-02-11 18:23:50|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|2
1739298260000|2025-02-11 18:24:20|46276|46256|46275.6|46255.6|46276|46256|46275.6|46255.6|5
1739298290000|2025-02-11 18:24:50|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|2
1739298300000|2025-02-11 18:25:00|46275.6|46255.6|46277.7|46257.7|46278.1|46258.1|46275.2|46255.2|1
1739298310000|2025-02-11 18:25:10|46277.4|46257.4|46275.2|46255.2|46277.4|46257.4|46273.1|46253.1|4
1739298320000|2025-02-11 18:25:20|46277.4|46257.4|46278.1|46258.1|46278.1|46258.1|46275.2|46255.2|1
1739298330000|2025-02-11 18:25:30|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|0
1739298340000|2025-02-11 18:25:40|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|0
1739298350000|2025-02-11 18:25:50|46277.7|46257.7|46278.1|46258.1|46278.1|46258.1|46277.7|46257.7|1
1739298360000|2025-02-11 18:26:00|46280.2|46260.2|46280.2|46260.2|46280.6|46260.6|46280.2|46260.2|0
1739298370000|2025-02-11 18:26:10|46280.6|46260.6|46280.2|46260.2|46280.6|46260.6|46278.1|46258.1|1
1739298380000|2025-02-11 18:26:20|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|46280.6|46260.6|7
1739298390000|2025-02-11 18:26:30|46281|46261|46283.1|46263.1|46283.1|46263.1|46281|46261|1
1739298400000|2025-02-11 18:26:40|46287.4|46267.4|46285.2|46265.2|46287.4|46267.4|46285.2|46265.2|0
1739298410000|2025-02-11 18:26:50|||||||||1
1739298420000|2025-02-11 18:27:00|46288.1|46268.1|46288.1|46268.1|46288.1|46268.1|46287.7|46267.7|5
1739298430000|2025-02-11 18:27:10|46286|46266|46288.1|46268.1|46288.5|46268.5|46286|46266|3
1739298440000|2025-02-11 18:27:20|46288.5|46268.5|46288.1|46268.1|46288.5|46268.5|46288.1|46268.1|0
1739298450000|2025-02-11 18:27:30|46288.5|46268.5|46288.1|46268.1|46288.5|46268.5|46288.1|46268.1|0
1739298460000|2025-02-11 18:27:40|46288.5|46268.5|46285.6|46265.6|46288.5|46268.5|46285.6|46265.6|0
1739298470000|2025-02-11 18:27:50|46288.1|46268.1|46288.1|46268.1|46288.1|46268.1|46288.1|46268.1|3
1739298480000|2025-02-11 18:28:00|46283.5|46263.5|46283.5|46263.5|46283.5|46263.5|46283.5|46263.5|0
1739298490000|2025-02-11 18:28:10|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|4
1739298500000|2025-02-11 18:28:20|46283.5|46263.5|46283.1|46263.1|46283.5|46263.5|46283.1|46263.1|0
1739298510000|2025-02-11 18:28:30|46281|46261|46283.5|46263.5|46283.5|46263.5|46281|46261|1
1739298540000|2025-02-11 18:29:00|||||||||1
1739298550000|2025-02-11 18:29:10|46283.9|46263.9|46283.5|46263.5|46283.9|46263.9|46283.5|46263.5|2
1739298560000|2025-02-11 18:29:20|46287.8|46267.8|46283.9|46263.9|46287.8|46267.8|46283.5|46263.5|0
1739298570000|2025-02-11 18:29:30|46286|46266|46288.1|46268.1|46288.1|46268.1|46286|46266|0
1739298580000|2025-02-11 18:29:40|46286|46266|46283.5|46263.5|46286|46266|46283.5|46263.5|0
1739298590000|2025-02-11 18:29:50|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|2
1739298600000|2025-02-11 18:30:00|46283.5|46263.5|46288.1|46268.1|46288.1|46268.1|46283.1|46263.1|2
1739298620000|2025-02-11 18:30:20|46283.9|46263.9|46283.5|46263.5|46283.9|46263.9|46283.5|46263.5|1
1739298630000|2025-02-11 18:30:30|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|1
1739298650000|2025-02-11 18:30:50|46281|46261|46281|46261|46281|46261|46280.6|46260.6|7
1739298660000|2025-02-11 18:31:00|46283.1|46263.1|46280.6|46260.6|46283.1|46263.1|46280.6|46260.6|8
1739298670000|2025-02-11 18:31:10|46281|46261|46283.1|46263.1|46283.1|46263.1|46281|46261|2
1739298680000|2025-02-11 18:31:20|46283.9|46263.9|46288.9|46268.9|46288.9|46268.9|46283.9|46263.9|3
1739298700000|2025-02-11 18:31:40|||||||||1
1739298710000|2025-02-11 18:31:50|46288.5|46268.5|46288.9|46268.9|46291|46271|46288.5|46268.5|2
1739298720000|2025-02-11 18:32:00|46288.5|46268.5|46288.5|46268.5|46288.5|46268.5|46286.4|46266.4|0
1739298730000|2025-02-11 18:32:10|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|46283.9|46263.9|3
1739298760000|2025-02-11 18:32:40|46286.4|46266.4|46288.5|46268.5|46288.5|46268.5|46286.4|46266.4|1
1739298780000|2025-02-11 18:33:00|46288.1|46268.1|46288.5|46268.5|46288.5|46268.5|46283.9|46263.9|1
1739298790000|2025-02-11 18:33:10|||||||||3
1739298800000|2025-02-11 18:33:20|46291.4|46271.4|46298.5|46278.5|46298.5|46278.5|46291.4|46271.4|2
1739298810000|2025-02-11 18:33:30|46298.9|46278.9|46298.5|46278.5|46298.9|46278.9|46298.5|46278.5|0
1739298840000|2025-02-11 18:34:00|46296.4|46276.4|46293.5|46273.5|46296.4|46276.4|46293.5|46273.5|6
1739298850000|2025-02-11 18:34:10|46293.1|46273.1|46293.5|46273.5|46293.5|46273.5|46291.4|46271.4|1
1739298860000|2025-02-11 18:34:20|46291.4|46271.4|46293.9|46273.9|46293.9|46273.9|46291|46271|2
1739298870000|2025-02-11 18:34:30|46298.5|46278.5|46303.5|46283.5|46303.5|46283.5|46298.5|46278.5|4
1739298880000|2025-02-11 18:34:40|||||||||16
1739298890000|2025-02-11 18:34:50|46305.6|46285.6|46306|46286|46306|46286|46303.5|46283.5|1
1739298900000|2025-02-11 18:35:00|46308.5|46288.5|46308.5|46288.5|46308.5|46288.5|46308.5|46288.5|2
1739298910000|2025-02-11 18:35:10|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|3
1739298920000|2025-02-11 18:35:20|46308.5|46288.5|46311|46291|46311|46291|46306|46286|8
1739298930000|2025-02-11 18:35:30|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|46308.9|46288.9|0
1739298940000|2025-02-11 18:35:40|46313.1|46293.1|46311|46291|46313.1|46293.1|46311|46291|0
1739298950000|2025-02-11 18:35:50|46308.9|46288.9|46313.5|46293.5|46313.5|46293.5|46308.9|46288.9|6
1739298960000|2025-02-11 18:36:00|||||||||6
1739298990000|2025-02-11 18:36:30|46313.9|46293.9|46313.9|46293.9|46313.9|46293.9|46313.5|46293.5|1
1739299000000|2025-02-11 18:36:40|46313.5|46293.5|46313.5|46293.5|46313.5|46293.5|46313.5|46293.5|1
1739299010000|2025-02-11 18:36:50|46313.1|46293.1|46313.5|46293.5|46313.5|46293.5|46313.1|46293.1|0
1739299020000|2025-02-11 18:37:00|||||||||1
1739299030000|2025-02-11 18:37:10|46313.1|46293.1|46313.5|46293.5|46313.5|46293.5|46311|46291|0
1739299040000|2025-02-11 18:37:20|46313.9|46293.9|46318.5|46298.5|46318.5|46298.5|46313.9|46293.9|6
1739299050000|2025-02-11 18:37:30|46320.7|46300.7|46321|46301|46321|46301|46320.7|46300.7|3
1739299080000|2025-02-11 18:38:00|46318.9|46298.9|46318.9|46298.9|46318.9|46298.9|46318.9|46298.9|0
1739299090000|2025-02-11 18:38:10|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|0
1739299100000|2025-02-11 18:38:20|46321|46301|46318.5|46298.5|46321|46301|46318.5|46298.5|2
1739299110000|2025-02-11 18:38:30|46323.5|46303.5|46318.5|46298.5|46323.5|46303.5|46318.5|46298.5|3
1739299120000|2025-02-11 18:38:40|46318.9|46298.9|46321|46301|46321|46301|46318.9|46298.9|3
1739299130000|2025-02-11 18:38:50|46318.9|46298.9|46318.9|46298.9|46318.9|46298.9|46318.5|46298.5|0
1739299140000|2025-02-11 18:39:00|46321|46301|46323.5|46303.5|46323.5|46303.5|46321|46301|0
1739299150000|2025-02-11 18:39:10|46323.2|46303.2|46318.9|46298.9|46323.2|46303.2|46318.9|46298.9|3
1739299170000|2025-02-11 18:39:30|46321|46301|46318.2|46298.2|46321|46301|46318.2|46298.2|6
1739299180000|2025-02-11 18:39:40|46316|46296|46318.2|46298.2|46318.2|46298.2|46316|46296|0
1739299190000|2025-02-11 18:39:50|46316|46296|46313.2|46293.2|46316|46296|46313.2|46293.2|66
1739299200000|2025-02-11 18:40:00|46312.8|46292.8|46317.8|46297.8|46317.8|46297.8|46312.8|46292.8|60
1739299220000|2025-02-11 18:40:20|||||||||1
1739299230000|2025-02-11 18:40:30|||||||||1
1739299240000|2025-02-11 18:40:40|46317.4|46297.4|46317.8|46297.8|46317.8|46297.8|46315.3|46295.3|0
1739299250000|2025-02-11 18:40:50|46317.4|46297.4|46312.8|46292.8|46317.4|46297.4|46312.8|46292.8|1
1739299270000|2025-02-11 18:41:10|46315.3|46295.3|46315.3|46295.3|46315.3|46295.3|46315.3|46295.3|5
1739299310000|2025-02-11 18:41:50|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|6
1739299330000|2025-02-11 18:42:10|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|2
1739299340000|2025-02-11 18:42:20|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|149
1739299360000|2025-02-11 18:42:40|46318.9|46298.9|46323.2|46303.2|46323.2|46303.2|46318.9|46298.9|25
1739299380000|2025-02-11 18:43:00|46321|46301|46321|46301|46321|46301|46321|46301|3
1739299390000|2025-02-11 18:43:10|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|1
1739299400000|2025-02-11 18:43:20|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|3
1739299410000|2025-02-11 18:43:30|46318.5|46298.5|46316|46296|46318.5|46298.5|46316|46296|1
1739299450000|2025-02-11 18:44:10|46316.4|46296.4|46321|46301|46321|46301|46316.4|46296.4|2
1739299460000|2025-02-11 18:44:20|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|0
1739299470000|2025-02-11 18:44:30|46326|46306|46326|46306|46326|46306|46326|46306|0
1739299480000|2025-02-11 18:44:40|46325.7|46305.7|46323.5|46303.5|46326|46306|46323.5|46303.5|0
1739299490000|2025-02-11 18:44:50|46326|46306|46326|46306|46326|46306|46326|46306|0
1739299500000|2025-02-11 18:45:00|46323.5|46303.5|46331|46311|46331|46311|46323.5|46303.5|2
1739299510000|2025-02-11 18:45:10|46328.5|46308.5|46326|46306|46328.5|46308.5|46326|46306|7
1739299520000|2025-02-11 18:45:20|46328.5|46308.5|46331|46311|46331|46311|46328.5|46308.5|6
1739299530000|2025-02-11 18:45:30|46336|46316|46338.5|46318.5|46338.5|46318.5|46336|46316|6
1739299540000|2025-02-11 18:45:40|46336.4|46316.4|46333.5|46313.5|46336.4|46316.4|46331|46311|7
1739299560000|2025-02-11 18:46:00|46336|46316|46336|46316|46336|46316|46336|46316|1
1739299570000|2025-02-11 18:46:10|46331|46311|46331|46311|46331|46311|46331|46311|3
1739299590000|2025-02-11 18:46:30|46328.5|46308.5|46326.4|46306.4|46328.5|46308.5|46326.4|46306.4|0
1739299600000|2025-02-11 18:46:40|46328.6|46308.6|46328.2|46308.2|46328.6|46308.6|46328.2|46308.2|6
1739299610000|2025-02-11 18:46:50|46328.6|46308.6|46331.1|46311.1|46331.1|46311.1|46328.6|46308.6|1
1739299690000|2025-02-11 18:48:10|||||||||2
1739299700000|2025-02-11 18:48:20|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|1
1739299720000|2025-02-11 18:48:40|||||||||6
1739299730000|2025-02-11 18:48:50|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|4
1739299740000|2025-02-11 18:49:00|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|0
1739299750000|2025-02-11 18:49:10|46326.4|46306.4|46328.6|46308.6|46328.6|46308.6|46326.1|46306.1|1
1739299760000|2025-02-11 18:49:20|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|3
1739299780000|2025-02-11 18:49:40|46331.1|46311.1|46331.1|46311.1|46331.4|46311.4|46331.1|46311.1|0
1739299790000|2025-02-11 18:49:50|46331.4|46311.4|46331.4|46311.4|46333.6|46313.6|46331.1|46311.1|0
1739299800000|2025-02-11 18:50:00|46333.6|46313.6|46336.1|46316.1|46336.1|46316.1|46331.4|46311.4|1
1739299810000|2025-02-11 18:50:10|46338.6|46318.6|46336.1|46316.1|46338.6|46318.6|46336.1|46316.1|11
1739299820000|2025-02-11 18:50:20|46335.7|46315.7|46333.6|46313.6|46335.7|46315.7|46333.6|46313.6|2
1739299840000|2025-02-11 18:50:40|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|1
1739299850000|2025-02-11 18:50:50|46330.7|46310.7|46328.6|46308.6|46330.7|46310.7|46328.6|46308.6|2
1739299860000|2025-02-11 18:51:00|46328.2|46308.2|46328.6|46308.6|46328.6|46308.6|46326.1|46306.1|6
1739299870000|2025-02-11 18:51:10|46328.2|46308.2|46326.1|46306.1|46328.2|46308.2|46326.1|46306.1|2
1739299880000|2025-02-11 18:51:20|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|4
1739299890000|2025-02-11 18:51:30|46328.9|46308.9|46331.4|46311.4|46331.4|46311.4|46328.9|46308.9|0
1739299910000|2025-02-11 18:51:50|46331.8|46311.8|46334.3|46314.3|46334.3|46314.3|46331.8|46311.8|2
1739299920000|2025-02-11 18:52:00|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|2
1739299930000|2025-02-11 18:52:10|46334.3|46314.3|46336.1|46316.1|46336.4|46316.4|46333.9|46313.9|1
1739299940000|2025-02-11 18:52:20|46333.9|46313.9|46333.6|46313.6|46333.9|46313.9|46333.6|46313.6|0
1739299970000|2025-02-11 18:52:50|||||||||2
1739299980000|2025-02-11 18:53:00|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|4
1739300040000|2025-02-11 18:54:00|46338.6|46318.6|46340.7|46320.7|46340.7|46320.7|46338.6|46318.6|18
1739300050000|2025-02-11 18:54:10|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|3
1739300080000|2025-02-11 18:54:40|||||||||2
1739300090000|2025-02-11 18:54:50|46338.6|46318.6|46333.6|46313.6|46338.6|46318.6|46333.6|46313.6|16
1739300100000|2025-02-11 18:55:00|46332.8|46312.8|46326.1|46306.1|46332.8|46312.8|46326.1|46306.1|1
1739300110000|2025-02-11 18:55:10|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|46328.6|46308.6|7
1739300120000|2025-02-11 18:55:20|46326.1|46306.1|46316.1|46296.1|46326.1|46306.1|46316.1|46296.1|7
1739300130000|2025-02-11 18:55:30|||||||||5
1739300150000|2025-02-11 18:55:50|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|6
1739300160000|2025-02-11 18:56:00|46318.6|46298.6|46323.6|46303.6|46323.6|46303.6|46318.6|46298.6|3
1739300180000|2025-02-11 18:56:20|||||||||1
1739300210000|2025-02-11 18:56:50|||||||||3
1739300230000|2025-02-11 18:57:10|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|2
1739300240000|2025-02-11 18:57:20|46325.7|46305.7|46323.6|46303.6|46325.7|46305.7|46323.6|46303.6|0
1739300250000|2025-02-11 18:57:30|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|1
1739300260000|2025-02-11 18:57:40|46324|46304|46326.1|46306.1|46326.1|46306.1|46324|46304|0
1739300270000|2025-02-11 18:57:50|46326.5|46306.5|46328.6|46308.6|46328.6|46308.6|46326.5|46306.5|2
1739300280000|2025-02-11 18:58:00|46329|46309|46328.6|46308.6|46329|46309|46328.6|46308.6|3
1739300290000|2025-02-11 18:58:10|46326.1|46306.1|46323.6|46303.6|46326.1|46306.1|46323.6|46303.6|5
1739300300000|2025-02-11 18:58:20|||||||||30
1739300310000|2025-02-11 18:58:30|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|10
1739300320000|2025-02-11 18:58:40|||||||||1
1739300330000|2025-02-11 18:58:50|46314|46294|46311.5|46291.5|46314|46294|46309.3|46289.3|3
1739300340000|2025-02-11 18:59:00|46309|46289|46311.1|46291.1|46313.6|46293.6|46309|46289|2
1739300350000|2025-02-11 18:59:10|46309|46289|46311.1|46291.1|46313.2|46293.2|46309|46289|1
1739300360000|2025-02-11 18:59:20|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|1
1739300370000|2025-02-11 18:59:30|46310.7|46290.7|46313.6|46293.6|46313.6|46293.6|46310.7|46290.7|4
1739300380000|2025-02-11 18:59:40|46314|46294|46316.1|46296.1|46316.1|46296.1|46314|46294|2
1739300390000|2025-02-11 18:59:50|46314|46294|46313.6|46293.6|46314|46294|46313.6|46293.6|4
1739300400000|2025-02-11 19:00:00|46311.5|46291.5|46313.6|46293.6|46313.6|46293.6|46311.1|46291.1|2
1739300420000|2025-02-11 19:00:20|46314|46294|46314|46294|46314|46294|46314|46294|0
1739300430000|2025-02-11 19:00:30|46313.6|46293.6|46314|46294|46314|46294|46313.6|46293.6|0
1739300440000|2025-02-11 19:00:40|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|0
1739300460000|2025-02-11 19:01:00|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|2
1739300470000|2025-02-11 19:01:10|46314|46294|46314|46294|46316.1|46296.1|46314|46294|0
1739300480000|2025-02-11 19:01:20|46316.5|46296.5|46314|46294|46316.5|46296.5|46313.6|46293.6|2
1739300490000|2025-02-11 19:01:30|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|18
1739300510000|2025-02-11 19:01:50|46314|46294|46316.5|46296.5|46316.5|46296.5|46314|46294|1
1739300520000|2025-02-11 19:02:00|46318.6|46298.6|46314|46294|46318.6|46298.6|46313.6|46293.6|5
1739300530000|2025-02-11 19:02:10|46313.6|46293.6|46312.9|46292.9|46313.6|46293.6|46312.9|46292.9|14
1739300540000|2025-02-11 19:02:20|||||||||2
1739300550000|2025-02-11 19:02:30|46310.7|46290.7|46310.4|46290.4|46310.7|46290.7|46310.4|46290.4|0
1739300560000|2025-02-11 19:02:40|46307.9|46287.9|46303.2|46283.2|46307.9|46287.9|46303.2|46283.2|0
1739300580000|2025-02-11 19:03:00|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|0
1739300590000|2025-02-11 19:03:10|46300.7|46280.7|46298.2|46278.2|46300.7|46280.7|46293.6|46273.6|9
1739300600000|2025-02-11 19:03:20|||||||||3
1739300610000|2025-02-11 19:03:30|46300.4|46280.4|46300.4|46280.4|46300.4|46280.4|46300.4|46280.4|1
1739300620000|2025-02-11 19:03:40|46300.7|46280.7|46302.9|46282.9|46302.9|46282.9|46300.7|46280.7|6
1739300630000|2025-02-11 19:03:50|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|0
1739300640000|2025-02-11 19:04:00|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|0
1739300650000|2025-02-11 19:04:10|46305|46285|46302.9|46282.9|46305|46285|46302.5|46282.5|0
1739300680000|2025-02-11 19:04:40|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|5
1739300690000|2025-02-11 19:04:50|46310.7|46290.7|46310.7|46290.7|46313.2|46293.2|46310.7|46290.7|6
1739300710000|2025-02-11 19:05:10|46312.9|46292.9|46313.2|46293.2|46313.2|46293.2|46312.9|46292.9|0
1739300720000|2025-02-11 19:05:20|46312.9|46292.9|46312.9|46292.9|46312.9|46292.9|46312.9|46292.9|1
1739300730000|2025-02-11 19:05:30|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|46310.7|46290.7|0
1739300740000|2025-02-11 19:05:40|46311.1|46291.1|46310.7|46290.7|46311.1|46291.1|46310.7|46290.7|1
1739300750000|2025-02-11 19:05:50|46311.1|46291.1|46311.1|46291.1|46311.1|46291.1|46311.1|46291.1|0
1739300760000|2025-02-11 19:06:00|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|0
1739300770000|2025-02-11 19:06:10|46315.8|46295.8|46315.8|46295.8|46315.8|46295.8|46315.8|46295.8|3
1739300780000|2025-02-11 19:06:20|46318.3|46298.3|46318.3|46298.3|46318.3|46298.3|46317.9|46297.9|3
1739300800000|2025-02-11 19:06:40|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|0
1739300820000|2025-02-11 19:07:00|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|1
1739300830000|2025-02-11 19:07:10|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|0
1739300840000|2025-02-11 19:07:20|46326.1|46306.1|46332.9|46312.9|46332.9|46312.9|46326.1|46306.1|12
1739300850000|2025-02-11 19:07:30|||||||||2
1739300860000|2025-02-11 19:07:40|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|0
1739300870000|2025-02-11 19:07:50|46330|46310|46329.7|46309.7|46330|46310|46329.7|46309.7|1
1739300880000|2025-02-11 19:08:00|46327.5|46307.5|46328.3|46308.3|46328.3|46308.3|46325.4|46305.4|4
1739300890000|2025-02-11 19:08:10|46327.9|46307.9|46325.4|46305.4|46327.9|46307.9|46325.4|46305.4|1
1739300900000|2025-02-11 19:08:20|46327.9|46307.9|46328.3|46308.3|46328.3|46308.3|46327.9|46307.9|2
1739300910000|2025-02-11 19:08:30|46327.9|46307.9|46327.9|46307.9|46327.9|46307.9|46327.9|46307.9|0
1739300940000|2025-02-11 19:09:00|46325.8|46305.8|46328.3|46308.3|46328.3|46308.3|46325.4|46305.4|22
1739300950000|2025-02-11 19:09:10|||||||||1
1739301020000|2025-02-11 19:10:20|46327.9|46307.9|46327.9|46307.9|46330.4|46310.4|46327.9|46307.9|1
1739301040000|2025-02-11 19:10:40|46328.3|46308.3|46330.4|46310.4|46330.4|46310.4|46328.3|46308.3|0
1739301050000|2025-02-11 19:10:50|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|0
1739301060000|2025-02-11 19:11:00|46330.4|46310.4|46328.3|46308.3|46330.4|46310.4|46328.3|46308.3|0
1739301070000|2025-02-11 19:11:10|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|0
1739301080000|2025-02-11 19:11:20|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|46327.9|46307.9|0
1739301090000|2025-02-11 19:11:30|46327.9|46307.9|46327.9|46307.9|46328.3|46308.3|46327.9|46307.9|0
1739301100000|2025-02-11 19:11:40|46325.4|46305.4|46320.8|46300.8|46325.4|46305.4|46320.8|46300.8|1
1739301110000|2025-02-11 19:11:50|46323.3|46303.3|46320.8|46300.8|46323.3|46303.3|46320.8|46300.8|20
1739301130000|2025-02-11 19:12:10|46318.3|46298.3|46318.3|46298.3|46318.3|46298.3|46318.3|46298.3|6
1739301150000|2025-02-11 19:12:30|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|4
1739301160000|2025-02-11 19:12:40|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|0
1739301180000|2025-02-11 19:13:00|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|30
1739301190000|2025-02-11 19:13:10|||||||||50
1739301200000|2025-02-11 19:13:20|46327.5|46307.5|46330.4|46310.4|46330.4|46310.4|46327.5|46307.5|0
1739301210000|2025-02-11 19:13:30|46330|46310|46325.4|46305.4|46330|46310|46325.4|46305.4|0
1739301220000|2025-02-11 19:13:40|46325.8|46305.8|46325.4|46305.4|46327.9|46307.9|46325.4|46305.4|4
1739301230000|2025-02-11 19:13:50|||||||||1
1739301240000|2025-02-11 19:14:00|||||||||24
1739301250000|2025-02-11 19:14:10|||||||||2
1739301260000|2025-02-11 19:14:20|||||||||7
1739301280000|2025-02-11 19:14:40|||||||||21
1739301290000|2025-02-11 19:14:50|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|9
1739301340000|2025-02-11 19:15:40|46323.3|46303.3|46325.4|46305.4|46325.4|46305.4|46323.3|46303.3|2
1739301440000|2025-02-11 19:17:20|||||||||2
1739301480000|2025-02-11 19:18:00|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|0
1739301490000|2025-02-11 19:18:10|46325.8|46305.8|46327.9|46307.9|46327.9|46307.9|46325.8|46305.8|1
1739301500000|2025-02-11 19:18:20|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|1
1739301510000|2025-02-11 19:18:30|46328.3|46308.3|46327.9|46307.9|46328.3|46308.3|46327.9|46307.9|4
1739301540000|2025-02-11 19:19:00|||||||||1
1739301560000|2025-02-11 19:19:20|46325.4|46305.4|46327.9|46307.9|46327.9|46307.9|46325.4|46305.4|5
1739301570000|2025-02-11 19:19:30|46327.6|46307.6|46325.4|46305.4|46327.6|46307.6|46325.4|46305.4|0
1739301590000|2025-02-11 19:19:50|46325.8|46305.8|46327.9|46307.9|46327.9|46307.9|46325.8|46305.8|0
1739301600000|2025-02-11 19:20:00|46327.6|46307.6|46322.9|46302.9|46327.6|46307.6|46322.9|46302.9|1
1739301610000|2025-02-11 19:20:10|||||||||1
1739301620000|2025-02-11 19:20:20|46323.3|46303.3|46325.4|46305.4|46325.4|46305.4|46323.3|46303.3|39
1739301630000|2025-02-11 19:20:30|46325.8|46305.8|46327.9|46307.9|46327.9|46307.9|46325.8|46305.8|0
1739301640000|2025-02-11 19:20:40|46325.4|46305.4|46327.9|46307.9|46327.9|46307.9|46325.4|46305.4|0
1739301650000|2025-02-11 19:20:50|||||||||1
1739301670000|2025-02-11 19:21:10|46325.4|46305.4|46327.9|46307.9|46327.9|46307.9|46325.4|46305.4|3
1739301680000|2025-02-11 19:21:20|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|2
1739301690000|2025-02-11 19:21:30|||||||||1
1739301710000|2025-02-11 19:21:50|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|31
1739301720000|2025-02-11 19:22:00|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|0
1739301730000|2025-02-11 19:22:10|46327.6|46307.6|46327.6|46307.6|46327.9|46307.9|46327.6|46307.6|11
1739301760000|2025-02-11 19:22:40|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|0
1739301770000|2025-02-11 19:22:50|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|0
1739301780000|2025-02-11 19:23:00|46327.9|46307.9|46327.9|46307.9|46327.9|46307.9|46327.9|46307.9|1
1739301790000|2025-02-11 19:23:10|46330.4|46310.4|46327.9|46307.9|46330.4|46310.4|46327.9|46307.9|0
1739301810000|2025-02-11 19:23:30|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|0
1739301880000|2025-02-11 19:24:40|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|0
1739301890000|2025-02-11 19:24:50|46333|46313|46333|46313|46333|46313|46333|46313|7
1739301910000|2025-02-11 19:25:10|46335.5|46315.5|46340.5|46320.5|46340.5|46320.5|46335.5|46315.5|3
1739301920000|2025-02-11 19:25:20|46340.1|46320.1|46340.1|46320.1|46340.1|46320.1|46340.1|46320.1|2
1739301950000|2025-02-11 19:25:50|46340.8|46320.8|46340.5|46320.5|46343|46323|46340.5|46320.5|4
1739301960000|2025-02-11 19:26:00|46338|46318|46335.8|46315.8|46338|46318|46335.5|46315.5|2
1739301970000|2025-02-11 19:26:10|46338|46318|46335.5|46315.5|46338|46318|46335.5|46315.5|0
1739301980000|2025-02-11 19:26:20|46335.8|46315.8|46338|46318|46338|46318|46335.8|46315.8|0
1739302000000|2025-02-11 19:26:40|46335.8|46315.8|46338|46318|46338|46318|46335.8|46315.8|2
1739302010000|2025-02-11 19:26:50|46337.6|46317.6|46335.5|46315.5|46337.6|46317.6|46335.5|46315.5|0
1739302020000|2025-02-11 19:27:00|46337.6|46317.6|46337.6|46317.6|46337.6|46317.6|46335.5|46315.5|2
1739302060000|2025-02-11 19:27:40|46335.5|46315.5|46333|46313|46335.5|46315.5|46333|46313|2
1739302070000|2025-02-11 19:27:50|||||||||3
1739302080000|2025-02-11 19:28:00|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|0
1739302110000|2025-02-11 19:28:30|46328|46308|46328|46308|46328|46308|46325.5|46305.5|2
1739302120000|2025-02-11 19:28:40|46325.5|46305.5|46328|46308|46328|46308|46325.5|46305.5|0
1739302130000|2025-02-11 19:28:50|46325.5|46305.5|46325.5|46305.5|46325.5|46305.5|46325.5|46305.5|0
1739302150000|2025-02-11 19:29:10|46328|46308|46325.5|46305.5|46328|46308|46325.5|46305.5|0
1739302160000|2025-02-11 19:29:20|46328|46308|46328|46308|46328|46308|46328|46308|1
1739302170000|2025-02-11 19:29:30|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|46330.5|46310.5|2
1739302180000|2025-02-11 19:29:40|||||||||1
1739302190000|2025-02-11 19:29:50|||||||||3
1739302200000|2025-02-11 19:30:00|46332.6|46312.6|46334.7|46314.7|46334.7|46314.7|46332.6|46312.6|0
1739302210000|2025-02-11 19:30:10|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|0
1739302260000|2025-02-11 19:31:00|46333|46313|46335.1|46315.1|46335.1|46315.1|46333|46313|4
1739302270000|2025-02-11 19:31:10|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|0
1739302300000|2025-02-11 19:31:40|46333|46313|46333|46313|46333|46313|46333|46313|5
1739302310000|2025-02-11 19:31:50|46338|46318|46338|46318|46338|46318|46338|46318|1
1739302320000|2025-02-11 19:32:00|||||||||2
1739302340000|2025-02-11 19:32:20|46337.6|46317.6|46335.5|46315.5|46337.6|46317.6|46335.5|46315.5|0
1739302350000|2025-02-11 19:32:30|46338|46318|46338|46318|46338|46318|46338|46318|0
1739302360000|2025-02-11 19:32:40|||||||||1
1739302390000|2025-02-11 19:33:10|||||||||2
1739302420000|2025-02-11 19:33:40|46335.8|46315.8|46338|46318|46338|46318|46335.5|46315.5|3
1739302440000|2025-02-11 19:34:00|46340.5|46320.5|46340.5|46320.5|46340.5|46320.5|46340.5|46320.5|2
1739302460000|2025-02-11 19:34:20|46343|46323|46340.5|46320.5|46343|46323|46340.5|46320.5|1
1739302470000|2025-02-11 19:34:30|46345.5|46325.5|46345.5|46325.5|46345.5|46325.5|46345.5|46325.5|3
1739302480000|2025-02-11 19:34:40|||||||||5
1739302500000|2025-02-11 19:35:00|46349.8|46329.8|46349.8|46329.8|46349.8|46329.8|46349.8|46329.8|4
1739302530000|2025-02-11 19:35:30|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|0
1739302570000|2025-02-11 19:36:10|46352.6|46332.6|46353|46333|46353|46333|46352.6|46332.6|5
1739302580000|2025-02-11 19:36:20|46353.4|46333.4|46362.6|46342.6|46362.6|46342.6|46353.4|46333.4|4
1739302610000|2025-02-11 19:36:50|46363|46343|46368|46348|46368|46348|46363|46343|3
1739302650000|2025-02-11 19:37:30|||||||||1
1739302660000|2025-02-11 19:37:40|||||||||1
1739302680000|2025-02-11 19:38:00|46368.4|46348.4|46370.9|46350.9|46370.9|46350.9|46368.4|46348.4|3
1739302690000|2025-02-11 19:38:10|46373|46353|46373|46353|46373|46353|46373|46353|0
1739302700000|2025-02-11 19:38:20|46373.4|46353.4|46378.4|46358.4|46378.4|46358.4|46373.4|46353.4|3
1739302730000|2025-02-11 19:38:50|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|2
1739302740000|2025-02-11 19:39:00|46383.4|46363.4|46385.9|46365.9|46385.9|46365.9|46383.4|46363.4|0
1739302750000|2025-02-11 19:39:10|46388|46368|46388|46368|46388|46368|46388|46368|1
1739302760000|2025-02-11 19:39:20|46388.4|46368.4|46390.5|46370.5|46390.5|46370.5|46388.4|46368.4|8
1739302770000|2025-02-11 19:39:30|46393|46373|46393|46373|46393|46373|46393|46373|2
1739302780000|2025-02-11 19:39:40|46393.4|46373.4|46393.4|46373.4|46393.4|46373.4|46390.5|46370.5|0
1739302790000|2025-02-11 19:39:50|46395.5|46375.5|46395.9|46375.9|46398.4|46378.4|46395.5|46375.5|17
1739302800000|2025-02-11 19:40:00|46398.4|46378.4|46415.5|46395.5|46415.5|46395.5|46398.4|46378.4|3
1739302810000|2025-02-11 19:40:10|46413.4|46393.4|46410.5|46390.5|46418|46398|46410.5|46390.5|1
1739302820000|2025-02-11 19:40:20|46410.9|46390.9|46408|46388|46415.5|46395.5|46408|46388|1
1739302830000|2025-02-11 19:40:30|46410.5|46390.5|46413|46393|46413|46393|46408|46388|5
1739302840000|2025-02-11 19:40:40|46415.5|46395.5|46415.5|46395.5|46420.5|46400.5|46415.1|46395.1|7
1739302850000|2025-02-11 19:40:50|46415.1|46395.1|46413|46393|46415.1|46395.1|46410.5|46390.5|2
1739302860000|2025-02-11 19:41:00|46410.5|46390.5|46408|46388|46410.5|46390.5|46408|46388|4
1739302870000|2025-02-11 19:41:10|46407.6|46387.6|46405.5|46385.5|46407.6|46387.6|46405.5|46385.5|0
1739302880000|2025-02-11 19:41:20|46403|46383|46403|46383|46403|46383|46403|46383|1
1739302890000|2025-02-11 19:41:30|46405.1|46385.1|46405.5|46385.5|46405.5|46385.5|46403|46383|1
1739302900000|2025-02-11 19:41:40|46403|46383|46398|46378|46403|46383|46398|46378|7
1739302910000|2025-02-11 19:41:50|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|46393|46373|6
1739302920000|2025-02-11 19:42:00|46395.9|46375.9|46400.5|46380.5|46400.5|46380.5|46393|46373|3
1739302930000|2025-02-11 19:42:10|46400.9|46380.9|46408|46388|46408|46388|46400.9|46380.9|0
1739302940000|2025-02-11 19:42:20|46405.5|46385.5|46405.5|46385.5|46408|46388|46405.5|46385.5|1
1739302950000|2025-02-11 19:42:30|46405.1|46385.1|46398.4|46378.4|46405.1|46385.1|46395.5|46375.5|7
1739302960000|2025-02-11 19:42:40|46398.7|46378.7|46403|46383|46403.4|46383.4|46398.7|46378.7|1
1739302970000|2025-02-11 19:42:50|46400.9|46380.9|46400.1|46380.1|46400.9|46380.9|46400.1|46380.1|3
1739302980000|2025-02-11 19:43:00|46400.5|46380.5|46400.5|46380.5|46400.9|46380.9|46400.5|46380.5|1
1739302990000|2025-02-11 19:43:10|46403|46383|46400.5|46380.5|46403|46383|46400.5|46380.5|2
1739303000000|2025-02-11 19:43:20|46403|46383|46398|46378|46403.4|46383.4|46398|46378|4
1739303010000|2025-02-11 19:43:30|46400.5|46380.5|46400.5|46380.5|46400.5|46380.5|46400.2|46380.2|0
1739303020000|2025-02-11 19:43:40|46403|46383|46398|46378|46403|46383|46398|46378|1
1739303030000|2025-02-11 19:43:50|46393|46373|46390.9|46370.9|46393|46373|46390.5|46370.5|2
1739303040000|2025-02-11 19:44:00|46393|46373|46395.5|46375.5|46398|46378|46393|46373|0
1739303050000|2025-02-11 19:44:10|46395.9|46375.9|46398|46378|46398|46378|46395.9|46375.9|3
1739303080000|2025-02-11 19:44:40|46395.5|46375.5|46393|46373|46395.5|46375.5|46390.5|46370.5|1
1739303090000|2025-02-11 19:44:50|46390.5|46370.5|46393|46373|46393|46373|46390.5|46370.5|0
1739303110000|2025-02-11 19:45:10|||||||||2
1739303120000|2025-02-11 19:45:20|46393.4|46373.4|46393|46373|46395.2|46375.2|46393|46373|18
1739303150000|2025-02-11 19:45:50|46395.9|46375.9|46393.4|46373.4|46395.9|46375.9|46393.4|46373.4|3
1739303160000|2025-02-11 19:46:00|46393|46373|46393|46373|46393|46373|46393|46373|0
1739303170000|2025-02-11 19:46:10|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|0
1739303180000|2025-02-11 19:46:20|46388|46368|46388|46368|46388|46368|46388|46368|0
1739303190000|2025-02-11 19:46:30|46390.5|46370.5|46385.2|46365.2|46390.5|46370.5|46385.2|46365.2|0
1739303200000|2025-02-11 19:46:40|46383|46363|46380.5|46360.5|46383|46363|46380.5|46360.5|9
1739303210000|2025-02-11 19:46:50|||||||||1
1739303220000|2025-02-11 19:47:00|46383|46363|46380.5|46360.5|46383|46363|46380.5|46360.5|1
1739303230000|2025-02-11 19:47:10|46378|46358|46377.7|46357.7|46378|46358|46377.7|46357.7|0
1739303240000|2025-02-11 19:47:20|46377.3|46357.3|46375.5|46355.5|46377.3|46357.3|46375.5|46355.5|0
1739303250000|2025-02-11 19:47:30|46373|46353|46373|46353|46375.9|46355.9|46373|46353|3
1739303260000|2025-02-11 19:47:40|46373.4|46353.4|46373|46353|46375.5|46355.5|46372.7|46352.7|0
1739303270000|2025-02-11 19:47:50|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|0
1739303280000|2025-02-11 19:48:00|46375.2|46355.2|46373|46353|46375.2|46355.2|46373|46353|0
1739303290000|2025-02-11 19:48:10|46372.7|46352.7|46368|46348|46372.7|46352.7|46368|46348|0
1739303300000|2025-02-11 19:48:20|46367.7|46347.7|46365.5|46345.5|46367.7|46347.7|46365.5|46345.5|1
1739303320000|2025-02-11 19:48:40|46365.2|46345.2|46360.5|46340.5|46365.2|46345.2|46360.5|46340.5|0
1739303330000|2025-02-11 19:48:50|46363|46343|46363|46343|46363|46343|46363|46343|5
1739303340000|2025-02-11 19:49:00|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|2
1739303350000|2025-02-11 19:49:10|46365.9|46345.9|46370.5|46350.5|46370.5|46350.5|46365.9|46345.9|1
1739303360000|2025-02-11 19:49:20|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|0
1739303370000|2025-02-11 19:49:30|46368.4|46348.4|46365.5|46345.5|46370.5|46350.5|46365.5|46345.5|9
1739303380000|2025-02-11 19:49:40|46368|46348|46370.5|46350.5|46370.5|46350.5|46365.5|46345.5|0
1739303390000|2025-02-11 19:49:50|46370.2|46350.2|46368|46348|46370.2|46350.2|46368|46348|0
1739303400000|2025-02-11 19:50:00|46370.2|46350.2|46365.5|46345.5|46370.5|46350.5|46365.5|46345.5|0
1739303410000|2025-02-11 19:50:10|46367.7|46347.7|46370.5|46350.5|46370.5|46350.5|46367.7|46347.7|1
1739303420000|2025-02-11 19:50:20|46372.7|46352.7|46372.7|46352.7|46372.7|46352.7|46372.7|46352.7|1
1739303430000|2025-02-11 19:50:30|46373|46353|46373|46353|46373|46353|46373|46353|2
1739303440000|2025-02-11 19:50:40|46375.5|46355.5|46373.4|46353.4|46375.5|46355.5|46373|46353|27
1739303460000|2025-02-11 19:51:00|46375.5|46355.5|46380.5|46360.5|46380.5|46360.5|46375.5|46355.5|2
1739303470000|2025-02-11 19:51:10|46380.9|46360.9|46380.5|46360.5|46380.9|46360.9|46380.5|46360.5|2
1739303480000|2025-02-11 19:51:20|46377.7|46357.7|46372.7|46352.7|46377.7|46357.7|46372.7|46352.7|1
1739303500000|2025-02-11 19:51:40|46372.3|46352.3|46373|46353|46373|46353|46372.3|46352.3|2
1739303510000|2025-02-11 19:51:50|46370.5|46350.5|46370.5|46350.5|46370.5|46350.5|46368|46348|0
1739303520000|2025-02-11 19:52:00|46373|46353|46372.7|46352.7|46373|46353|46372.7|46352.7|1
1739303530000|2025-02-11 19:52:10|46373|46353|46370.5|46350.5|46373|46353|46370.5|46350.5|0
1739303540000|2025-02-11 19:52:20|46373|46353|46370.5|46350.5|46373.4|46353.4|46370.5|46350.5|0
1739303550000|2025-02-11 19:52:30|46370.9|46350.9|46370.5|46350.5|46373.4|46353.4|46368.4|46348.4|4
1739303590000|2025-02-11 19:53:10|46370.6|46350.6|46368.1|46348.1|46370.6|46350.6|46368.1|46348.1|1
1739303600000|2025-02-11 19:53:20|46365.9|46345.9|46365.6|46345.6|46365.9|46345.9|46365.6|46345.6|1
1739303610000|2025-02-11 19:53:30|46360.6|46340.6|46358.1|46338.1|46360.6|46340.6|46358.1|46338.1|0
1739303620000|2025-02-11 19:53:40|46355.6|46335.6|46353.1|46333.1|46355.6|46335.6|46353.1|46333.1|3
1739303640000|2025-02-11 19:54:00|46350.6|46330.6|46351.3|46331.3|46353.1|46333.1|46350.6|46330.6|2
1739303650000|2025-02-11 19:54:10|46355.2|46335.2|46350.6|46330.6|46355.2|46335.2|46350.6|46330.6|1
1739303670000|2025-02-11 19:54:30|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|2
1739303690000|2025-02-11 19:54:50|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|0
1739303700000|2025-02-11 19:55:00|46345.6|46325.6|46348.1|46328.1|46348.1|46328.1|46345.6|46325.6|0
1739303710000|2025-02-11 19:55:10|46348.4|46328.4|46348.1|46328.1|46348.4|46328.4|46348.1|46328.1|0
1739303720000|2025-02-11 19:55:20|46343.4|46323.4|46345.6|46325.6|46345.6|46325.6|46343.4|46323.4|3
1739303730000|2025-02-11 19:55:30|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|46347.7|46327.7|1
1739303740000|2025-02-11 19:55:40|46348.4|46328.4|46350.2|46330.2|46350.2|46330.2|46348.4|46328.4|1
1739303750000|2025-02-11 19:55:50|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|0
1739303770000|2025-02-11 19:56:10|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|0
1739303800000|2025-02-11 19:56:40|46348.1|46328.1|46348.4|46328.4|46348.4|46328.4|46347.7|46327.7|1
1739303820000|2025-02-11 19:57:00|46350.6|46330.6|46348.4|46328.4|46350.6|46330.6|46348.4|46328.4|0
1739303830000|2025-02-11 19:57:10|46348.8|46328.8|46348.1|46328.1|46350.9|46330.9|46348.1|46328.1|2
1739303840000|2025-02-11 19:57:20|46348.4|46328.4|46348.1|46328.1|46348.4|46328.4|46348.1|46328.1|0
1739303850000|2025-02-11 19:57:30|46348.4|46328.4|46345.6|46325.6|46348.4|46328.4|46345.6|46325.6|1
1739303860000|2025-02-11 19:57:40|46343.4|46323.4|46340.9|46320.9|46343.4|46323.4|46340.9|46320.9|0
1739303880000|2025-02-11 19:58:00|||||||||1
1739303890000|2025-02-11 19:58:10|46341.3|46321.3|46340.9|46320.9|46343.4|46323.4|46340.9|46320.9|0
1739303910000|2025-02-11 19:58:30|46341.3|46321.3|46343.4|46323.4|46343.4|46323.4|46341.3|46321.3|0
1739303920000|2025-02-11 19:58:40|46345.6|46325.6|46345.9|46325.9|46345.9|46325.9|46345.6|46325.6|5
1739303930000|2025-02-11 19:58:50|46348.4|46328.4|46350.6|46330.6|46350.6|46330.6|46348.4|46328.4|0
1739303940000|2025-02-11 19:59:00|46350.9|46330.9|46353.1|46333.1|46353.1|46333.1|46350.9|46330.9|0
1739303950000|2025-02-11 19:59:10|46350.6|46330.6|46350.6|46330.6|46353.1|46333.1|46350.6|46330.6|0
1739303970000|2025-02-11 19:59:30|46350.9|46330.9|46355.6|46335.6|46355.6|46335.6|46350.9|46330.9|6
1739303980000|2025-02-11 19:59:40|46355.9|46335.9|46355.6|46335.6|46355.9|46335.9|46355.6|46335.6|1
1739303990000|2025-02-11 19:59:50|46355.9|46335.9|46358.4|46338.4|46358.4|46338.4|46355.9|46335.9|2
1739304000000|2025-02-11 20:00:00|46360.6|46340.6|46363.1|46343.1|46363.1|46343.1|46360.6|46340.6|0
1739304010000|2025-02-11 20:00:10|46363.4|46343.4|46363.1|46343.1|46363.4|46343.4|46363.1|46343.1|2
1739304020000|2025-02-11 20:00:20|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|0
1739304040000|2025-02-11 20:00:40|46365.2|46345.2|46363.1|46343.1|46365.2|46345.2|46363.1|46343.1|0
1739304050000|2025-02-11 20:00:50|46363.4|46343.4|46363.1|46343.1|46365.6|46345.6|46363.1|46343.1|0
1739304070000|2025-02-11 20:01:10|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|0
1739304080000|2025-02-11 20:01:20|46365.9|46345.9|46368.1|46348.1|46368.1|46348.1|46365.9|46345.9|0
1739304100000|2025-02-11 20:01:40|46367.7|46347.7|46368.1|46348.1|46368.1|46348.1|46367.7|46347.7|3
1739304140000|2025-02-11 20:02:20|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|0
1739304150000|2025-02-11 20:02:30|46368.8|46348.8|46368.8|46348.8|46368.8|46348.8|46368.8|46348.8|0
1739304160000|2025-02-11 20:02:40|46368.4|46348.4|46368.5|46348.5|46368.5|46348.5|46368.4|46348.4|2
1739304170000|2025-02-11 20:02:50|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|0
1739304180000|2025-02-11 20:03:00|46368.8|46348.8|46368.8|46348.8|46368.8|46348.8|46368.8|46348.8|0
1739304190000|2025-02-11 20:03:10|46369.2|46349.2|46371.3|46351.3|46371.3|46351.3|46368.8|46348.8|1
1739304210000|2025-02-11 20:03:30|46376|46356|46376|46356|46376|46356|46376|46356|6
1739304220000|2025-02-11 20:03:40|46378.1|46358.1|46381|46361|46381|46361|46378.1|46358.1|1
1739304230000|2025-02-11 20:03:50|46378.5|46358.5|46379.2|46359.2|46379.2|46359.2|46378.5|46358.5|2
1739304240000|2025-02-11 20:04:00|46378.8|46358.8|46378.8|46358.8|46379.2|46359.2|46378.8|46358.8|1
1739304270000|2025-02-11 20:04:30|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|0
1739304290000|2025-02-11 20:04:50|46386|46366|46386|46366|46386|46366|46386|46366|6
1739304300000|2025-02-11 20:05:00|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|1
1739304310000|2025-02-11 20:05:10|46381|46361|46380.6|46360.6|46381|46361|46380.2|46360.2|1
1739304320000|2025-02-11 20:05:20|46380.2|46360.2|46378.1|46358.1|46380.2|46360.2|46378.1|46358.1|0
1739304340000|2025-02-11 20:05:40|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|3
1739304360000|2025-02-11 20:06:00|46382.7|46362.7|46380.6|46360.6|46382.7|46362.7|46380.6|46360.6|1
1739304370000|2025-02-11 20:06:10|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|1
1739304380000|2025-02-11 20:06:20|46377.7|46357.7|46375.6|46355.6|46377.7|46357.7|46375.6|46355.6|0
1739304390000|2025-02-11 20:06:30|46375.2|46355.2|46375.6|46355.6|46375.6|46355.6|46375.2|46355.2|1
1739304410000|2025-02-11 20:06:50|46373.1|46353.1|46373.1|46353.1|46375.2|46355.2|46373.1|46353.1|1
1739304430000|2025-02-11 20:07:10|46370.2|46350.2|46368.5|46348.5|46370.6|46350.6|46368.1|46348.1|1
1739304440000|2025-02-11 20:07:20|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|0
1739304450000|2025-02-11 20:07:30|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|6
1739304460000|2025-02-11 20:07:40|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|2
1739304470000|2025-02-11 20:07:50|46367.7|46347.7|46368.1|46348.1|46368.1|46348.1|46367.7|46347.7|0
1739304490000|2025-02-11 20:08:10|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|1
1739304510000|2025-02-11 20:08:30|46368.8|46348.8|46373.1|46353.1|46373.1|46353.1|46368.8|46348.8|0
1739304540000|2025-02-11 20:09:00|46371|46351|46371|46351|46371|46351|46371|46351|0
1739304550000|2025-02-11 20:09:10|46370.2|46350.2|46360.6|46340.6|46370.2|46350.2|46360.6|46340.6|6
1739304560000|2025-02-11 20:09:20|46358.1|46338.1|46360.2|46340.2|46360.6|46340.6|46358.1|46338.1|0
1739304570000|2025-02-11 20:09:30|46360.6|46340.6|46360.2|46340.2|46360.6|46340.6|46360.2|46340.2|0
1739304580000|2025-02-11 20:09:40|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|0
1739304600000|2025-02-11 20:10:00|46360.2|46340.2|46358.1|46338.1|46360.2|46340.2|46358.1|46338.1|0
1739304610000|2025-02-11 20:10:10|46356|46336|46357.7|46337.7|46357.7|46337.7|46355.6|46335.6|1
1739304620000|2025-02-11 20:10:20|46358.1|46338.1|46355.6|46335.6|46358.1|46338.1|46355.6|46335.6|6
1739304630000|2025-02-11 20:10:30|||||||||1
1739304640000|2025-02-11 20:10:40|46355.2|46335.2|46353.1|46333.1|46355.2|46335.2|46353.1|46333.1|11
1739304650000|2025-02-11 20:10:50|46352.7|46332.7|46348.1|46328.1|46352.7|46332.7|46348.1|46328.1|0
1739304660000|2025-02-11 20:11:00|46345.6|46325.6|46348.5|46328.5|46348.5|46328.5|46345.6|46325.6|4
1739304670000|2025-02-11 20:11:10|46353.1|46333.1|46353.1|46333.1|46353.1|46333.1|46353.1|46333.1|5
1739304690000|2025-02-11 20:11:30|46355.2|46335.2|46355.6|46335.6|46355.6|46335.6|46355.2|46335.2|0
1739304700000|2025-02-11 20:11:40|46357.8|46337.8|46355.6|46335.6|46358.1|46338.1|46355.6|46335.6|3
1739304710000|2025-02-11 20:11:50|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|1
1739304730000|2025-02-11 20:12:10|46353.1|46333.1|46353.5|46333.5|46353.5|46333.5|46353.1|46333.1|0
1739304740000|2025-02-11 20:12:20|46353.1|46333.1|46353.1|46333.1|46353.1|46333.1|46353.1|46333.1|0
1739304750000|2025-02-11 20:12:30|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|46353.1|46333.1|0
1739304760000|2025-02-11 20:12:40|46353.1|46333.1|46353.5|46333.5|46353.5|46333.5|46353.1|46333.1|1
1739304790000|2025-02-11 20:13:10|46353.1|46333.1|46353.5|46333.5|46353.5|46333.5|46353.1|46333.1|0
1739304800000|2025-02-11 20:13:20|46356|46336|46356|46336|46356|46336|46356|46336|1
1739304810000|2025-02-11 20:13:30|46353.1|46333.1|46353.1|46333.1|46353.5|46333.5|46353.1|46333.1|3
1739304820000|2025-02-11 20:13:40|46350.6|46330.6|46350.6|46330.6|46350.6|46330.6|46350.6|46330.6|2
1739304830000|2025-02-11 20:13:50|||||||||2
1739304840000|2025-02-11 20:14:00|||||||||2
1739304850000|2025-02-11 20:14:10|46350.3|46330.3|46350.6|46330.6|46350.6|46330.6|46350.3|46330.3|0
1739304880000|2025-02-11 20:14:40|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|0
1739304890000|2025-02-11 20:14:50|46352.8|46332.8|46350.6|46330.6|46353.1|46333.1|46350.6|46330.6|3
1739304900000|2025-02-11 20:15:00|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|46348.1|46328.1|0
1739304930000|2025-02-11 20:15:30|||||||||1
1739304950000|2025-02-11 20:15:50|46345.6|46325.6|46343.1|46323.1|46345.6|46325.6|46343.1|46323.1|2
1739304960000|2025-02-11 20:16:00|46338.5|46318.5|46338.5|46318.5|46338.5|46318.5|46338.5|46318.5|2
1739304970000|2025-02-11 20:16:10|46338.1|46318.1|46338.1|46318.1|46338.1|46318.1|46338.1|46318.1|1
1739304980000|2025-02-11 20:16:20|||||||||1
1739304990000|2025-02-11 20:16:30|46337.8|46317.8|46338.1|46318.1|46338.1|46318.1|46335.6|46315.6|2
1739305000000|2025-02-11 20:16:40|||||||||3
1739305020000|2025-02-11 20:17:00|46338.5|46318.5|46336|46316|46340.6|46320.6|46336|46316|0
1739305030000|2025-02-11 20:17:10|46335.6|46315.6|46336|46316|46336|46316|46335.6|46315.6|0
1739305040000|2025-02-11 20:17:20|46335.6|46315.6|46336|46316|46336|46316|46335.6|46315.6|0
1739305080000|2025-02-11 20:18:00|46336.4|46316.4|46338.5|46318.5|46340.6|46320.6|46336.4|46316.4|3
1739305090000|2025-02-11 20:18:10|46338.9|46318.9|46343.1|46323.1|46343.1|46323.1|46338.9|46318.9|0
1739305100000|2025-02-11 20:18:20|46343.5|46323.5|46345.6|46325.6|46346|46326|46343.5|46323.5|2
1739305110000|2025-02-11 20:18:30|||||||||1
1739305120000|2025-02-11 20:18:40|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|1
1739305200000|2025-02-11 20:20:00|46343.1|46323.1|46338.5|46318.5|46343.1|46323.1|46338.5|46318.5|0
1739305240000|2025-02-11 20:20:40|46336.4|46316.4|46336.4|46316.4|46336.4|46316.4|46336.4|46316.4|0
1739305250000|2025-02-11 20:20:50|46338.5|46318.5|46333.9|46313.9|46338.5|46318.5|46333.9|46313.9|0
1739305260000|2025-02-11 20:21:00|46336|46316|46336|46316|46336|46316|46336|46316|0
1739305270000|2025-02-11 20:21:10|46336.4|46316.4|46336|46316|46336.4|46316.4|46336|46316|0
1739305280000|2025-02-11 20:21:20|46336.4|46316.4|46338.5|46318.5|46338.5|46318.5|46336|46316|0
1739305290000|2025-02-11 20:21:30|46336|46316|46338.5|46318.5|46338.5|46318.5|46336|46316|0
1739305300000|2025-02-11 20:21:40|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|3
1739305340000|2025-02-11 20:22:20|46336|46316|46333.5|46313.5|46336|46316|46333.5|46313.5|4
1739305350000|2025-02-11 20:22:30|46335.7|46315.7|46335.7|46315.7|46335.7|46315.7|46335.7|46315.7|1
1739305360000|2025-02-11 20:22:40|46333.5|46313.5|46333.5|46313.5|46333.5|46313.5|46333.5|46313.5|0
1739305390000|2025-02-11 20:23:10|46333.2|46313.2|46323.5|46303.5|46333.2|46313.2|46323.5|46303.5|2
1739305400000|2025-02-11 20:23:20|46321|46301|46318.5|46298.5|46323.5|46303.5|46318.5|46298.5|3
1739305410000|2025-02-11 20:23:30|46316|46296|46320.7|46300.7|46320.7|46300.7|46316|46296|5
1739305420000|2025-02-11 20:23:40|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|3
1739305430000|2025-02-11 20:23:50|46317.8|46297.8|46310.7|46290.7|46317.8|46297.8|46310.7|46290.7|26
1739305440000|2025-02-11 20:24:00|46310.3|46290.3|46310.7|46290.7|46313.2|46293.2|46308.5|46288.5|1
1739305450000|2025-02-11 20:24:10|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|2
1739305460000|2025-02-11 20:24:20|||||||||2
1739305470000|2025-02-11 20:24:30|46315.7|46295.7|46313.5|46293.5|46315.7|46295.7|46313.2|46293.2|3
1739305480000|2025-02-11 20:24:40|46315.7|46295.7|46310.7|46290.7|46315.7|46295.7|46310.7|46290.7|2
1739305490000|2025-02-11 20:24:50|||||||||1
1739305500000|2025-02-11 20:25:00|46308.5|46288.5|46313.2|46293.2|46313.2|46293.2|46308.2|46288.2|9
1739305510000|2025-02-11 20:25:10|46313.5|46293.5|46315.7|46295.7|46315.7|46295.7|46313.5|46293.5|2
1739305530000|2025-02-11 20:25:30|||||||||1
1739305550000|2025-02-11 20:25:50|46316|46296|46315.7|46295.7|46316|46296|46315.7|46295.7|0
1739305560000|2025-02-11 20:26:00|46316|46296|46316|46296|46316|46296|46316|46296|0
1739305570000|2025-02-11 20:26:10|46315.7|46295.7|46316|46296|46316|46296|46315.7|46295.7|0
1739305580000|2025-02-11 20:26:20|46315.7|46295.7|46315.7|46295.7|46316|46296|46315.7|46295.7|0
1739305590000|2025-02-11 20:26:30|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|46318.2|46298.2|3
1739305600000|2025-02-11 20:26:40|46318.2|46298.2|46315.7|46295.7|46318.2|46298.2|46315.7|46295.7|0
1739305620000|2025-02-11 20:27:00|46313.5|46293.5|46313.5|46293.5|46315.7|46295.7|46313.2|46293.2|0
1739305630000|2025-02-11 20:27:10|46315.7|46295.7|46318.2|46298.2|46318.2|46298.2|46315.7|46295.7|1
1739305640000|2025-02-11 20:27:20|46318.5|46298.5|46318.5|46298.5|46318.9|46298.9|46318.5|46298.5|7
1739305650000|2025-02-11 20:27:30|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|0
1739305660000|2025-02-11 20:27:40|||||||||2
1739305700000|2025-02-11 20:28:20|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|1
1739305710000|2025-02-11 20:28:30|46318.2|46298.2|46313.5|46293.5|46318.2|46298.2|46308.9|46288.9|1
1739305740000|2025-02-11 20:29:00|46311|46291|46311|46291|46311|46291|46311|46291|2
1739305770000|2025-02-11 20:29:30|46311.4|46291.4|46316|46296|46316|46296|46311|46291|5
1739305790000|2025-02-11 20:29:50|46318.2|46298.2|46320.7|46300.7|46320.7|46300.7|46318.2|46298.2|2
1739305800000|2025-02-11 20:30:00|46320.3|46300.3|46320.7|46300.7|46320.7|46300.7|46320.3|46300.3|3
1739305810000|2025-02-11 20:30:10|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|3
1739305820000|2025-02-11 20:30:20|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|5
1739305840000|2025-02-11 20:30:40|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|6
1739305850000|2025-02-11 20:30:50|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46323.2|46303.2|1
1739305860000|2025-02-11 20:31:00|46323.2|46303.2|46325.7|46305.7|46325.7|46305.7|46323.2|46303.2|0
1739305870000|2025-02-11 20:31:10|46323.2|46303.2|46328.2|46308.2|46328.2|46308.2|46323.2|46303.2|2
1739305880000|2025-02-11 20:31:20|46330.3|46310.3|46330.3|46310.3|46330.3|46310.3|46330.3|46310.3|0
1739305890000|2025-02-11 20:31:30|46328.2|46308.2|46330.3|46310.3|46330.3|46310.3|46328.2|46308.2|2
1739305900000|2025-02-11 20:31:40|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|0
1739305910000|2025-02-11 20:31:50|||||||||1
1739305920000|2025-02-11 20:32:00|46330.7|46310.7|46328.6|46308.6|46330.7|46310.7|46328.6|46308.6|1
1739305930000|2025-02-11 20:32:10|46330.7|46310.7|46328.6|46308.6|46330.7|46310.7|46328.2|46308.2|1
1739305940000|2025-02-11 20:32:20|46328.2|46308.2|46328.6|46308.6|46328.6|46308.6|46328.2|46308.2|0
1739305950000|2025-02-11 20:32:30|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|0
1739305960000|2025-02-11 20:32:40|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|0
1739305980000|2025-02-11 20:33:00|46330.7|46310.7|46333.2|46313.2|46333.2|46313.2|46330.7|46310.7|2
1739305990000|2025-02-11 20:33:10|46332.8|46312.8|46330.7|46310.7|46332.8|46312.8|46328.2|46308.2|1
1739306000000|2025-02-11 20:33:20|46330|46310|46328.2|46308.2|46330|46310|46328.2|46308.2|0
1739306030000|2025-02-11 20:33:50|46326.1|46306.1|46328.2|46308.2|46328.2|46308.2|46325.7|46305.7|2
1739306040000|2025-02-11 20:34:00|46325.7|46305.7|46328.2|46308.2|46328.2|46308.2|46325.7|46305.7|1
1739306050000|2025-02-11 20:34:10|46330.7|46310.7|46328.2|46308.2|46330.7|46310.7|46328.2|46308.2|0
1739306060000|2025-02-11 20:34:20|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46328.2|46308.2|2
1739306100000|2025-02-11 20:35:00|46331.1|46311.1|46331.1|46311.1|46331.1|46311.1|46330.7|46310.7|2
1739306110000|2025-02-11 20:35:10|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|3
1739306120000|2025-02-11 20:35:20|46330.3|46310.3|46327.8|46307.8|46330.3|46310.3|46327.8|46307.8|2
1739306130000|2025-02-11 20:35:30|46328.2|46308.2|46330.3|46310.3|46330.3|46310.3|46327.8|46307.8|2
1739306140000|2025-02-11 20:35:40|46327.8|46307.8|46322.8|46302.8|46327.8|46307.8|46322.8|46302.8|1
1739306150000|2025-02-11 20:35:50|46320.7|46300.7|46323.2|46303.2|46323.2|46303.2|46320.7|46300.7|8
1739306160000|2025-02-11 20:36:00|46325.7|46305.7|46327.8|46307.8|46328.2|46308.2|46325.7|46305.7|3
1739306170000|2025-02-11 20:36:10|46325.7|46305.7|46325.3|46305.3|46325.7|46305.7|46325.3|46305.3|3
1739306180000|2025-02-11 20:36:20|||||||||2
1739306200000|2025-02-11 20:36:40|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|0
1739306210000|2025-02-11 20:36:50|46325.7|46305.7|46325.7|46305.7|46325.7|46305.7|46323.2|46303.2|0
1739306220000|2025-02-11 20:37:00|46323.6|46303.6|46325.7|46305.7|46325.7|46305.7|46323.2|46303.2|0
1739306230000|2025-02-11 20:37:10|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46323.2|46303.2|6
1739306240000|2025-02-11 20:37:20|46323.2|46303.2|46323.2|46303.2|46323.6|46303.6|46323.2|46303.2|0
1739306250000|2025-02-11 20:37:30|46325.7|46305.7|46323.2|46303.2|46325.7|46305.7|46323.2|46303.2|0
1739306260000|2025-02-11 20:37:40|46325|46305|46322.8|46302.8|46325|46305|46322.8|46302.8|2
1739306290000|2025-02-11 20:38:10|46322.5|46302.5|46320.3|46300.3|46322.5|46302.5|46320.3|46300.3|0
1739306320000|2025-02-11 20:38:40|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|1
1739306340000|2025-02-11 20:39:00|46320.3|46300.3|46320.7|46300.7|46320.7|46300.7|46320.3|46300.3|0
1739306360000|2025-02-11 20:39:20|46320.3|46300.3|46318.2|46298.2|46320.3|46300.3|46318.2|46298.2|5
1739306380000|2025-02-11 20:39:40|||||||||2
1739306390000|2025-02-11 20:39:50|||||||||4
1739306400000|2025-02-11 20:40:00|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|5
1739306410000|2025-02-11 20:40:10|||||||||1
1739306440000|2025-02-11 20:40:40|46317.9|46297.9|46317.9|46297.9|46317.9|46297.9|46317.9|46297.9|3
1739306470000|2025-02-11 20:41:10|46318.2|46298.2|46318.6|46298.6|46318.6|46298.6|46318.2|46298.2|6
1739306480000|2025-02-11 20:41:20|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|0
1739306500000|2025-02-11 20:41:40|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|3
1739306510000|2025-02-11 20:41:50|46320.7|46300.7|46320.4|46300.4|46320.7|46300.7|46318.2|46298.2|0
1739306520000|2025-02-11 20:42:00|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46315.7|46295.7|4
1739306540000|2025-02-11 20:42:20|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|1
1739306560000|2025-02-11 20:42:40|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|0
1739306570000|2025-02-11 20:42:50|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|1
1739306590000|2025-02-11 20:43:10|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|2
1739306610000|2025-02-11 20:43:30|||||||||5
1739306620000|2025-02-11 20:43:40|46323.6|46303.6|46325.7|46305.7|46325.7|46305.7|46323.6|46303.6|0
1739306630000|2025-02-11 20:43:50|46323.2|46303.2|46325.7|46305.7|46325.7|46305.7|46323.2|46303.2|0
1739306640000|2025-02-11 20:44:00|46323.2|46303.2|46320.7|46300.7|46323.2|46303.2|46320.7|46300.7|3
1739306670000|2025-02-11 20:44:30|||||||||1
1739306680000|2025-02-11 20:44:40|46320.4|46300.4|46318.2|46298.2|46320.7|46300.7|46318.2|46298.2|0
1739306690000|2025-02-11 20:44:50|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|1
1739306700000|2025-02-11 20:45:00|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|1
1739306720000|2025-02-11 20:45:20|46321.1|46301.1|46325.7|46305.7|46325.7|46305.7|46320.7|46300.7|1
1739306730000|2025-02-11 20:45:30|46325|46305|46320.7|46300.7|46325|46305|46320.7|46300.7|0
1739306740000|2025-02-11 20:45:40|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|3
1739306760000|2025-02-11 20:46:00|46325.7|46305.7|46325.7|46305.7|46325.7|46305.7|46325.7|46305.7|3
1739306790000|2025-02-11 20:46:30|||||||||1
1739306870000|2025-02-11 20:47:50|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|46325.4|46305.4|1
1739306880000|2025-02-11 20:48:00|46323.2|46303.2|46325.7|46305.7|46325.7|46305.7|46323.2|46303.2|0
1739306920000|2025-02-11 20:48:40|46323.6|46303.6|46323.2|46303.2|46325.7|46305.7|46323.2|46303.2|6
1739306930000|2025-02-11 20:48:50|46325.7|46305.7|46323.2|46303.2|46325.7|46305.7|46323.2|46303.2|1
1739306940000|2025-02-11 20:49:00|46325.4|46305.4|46328.2|46308.2|46328.2|46308.2|46325.4|46305.4|2
1739306950000|2025-02-11 20:49:10|||||||||1
1739306980000|2025-02-11 20:49:40|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|0
1739306990000|2025-02-11 20:49:50|46332.9|46312.9|46333.3|46313.3|46333.3|46313.3|46330.8|46310.8|56
1739307000000|2025-02-11 20:50:00|46333.6|46313.6|46333.6|46313.6|46336.1|46316.1|46333.6|46313.6|5
1739307010000|2025-02-11 20:50:10|46331.5|46311.5|46331.5|46311.5|46331.5|46311.5|46331.5|46311.5|0
1739307020000|2025-02-11 20:50:20|46331.1|46311.1|46328.6|46308.6|46331.1|46311.1|46328.6|46308.6|0
1739307030000|2025-02-11 20:50:30|46330.8|46310.8|46330.4|46310.4|46330.8|46310.8|46330.4|46310.4|0
1739307040000|2025-02-11 20:50:40|46330|46310|46325.8|46305.8|46330|46310|46325.8|46305.8|0
1739307060000|2025-02-11 20:51:00|46328.3|46308.3|46323.3|46303.3|46328.3|46308.3|46323.3|46303.3|5
1739307100000|2025-02-11 20:51:40|||||||||3
1739307110000|2025-02-11 20:51:50|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|1
1739307120000|2025-02-11 20:52:00|46320.4|46300.4|46320.8|46300.8|46320.8|46300.8|46318.3|46298.3|4
1739307130000|2025-02-11 20:52:10|46318.3|46298.3|46320.8|46300.8|46320.8|46300.8|46318.3|46298.3|1
1739307140000|2025-02-11 20:52:20|46320.4|46300.4|46320.8|46300.8|46320.8|46300.8|46318.3|46298.3|2
1739307150000|2025-02-11 20:52:30|46323.3|46303.3|46325.8|46305.8|46325.8|46305.8|46323.3|46303.3|3
1739307160000|2025-02-11 20:52:40|46323.3|46303.3|46325.8|46305.8|46325.8|46305.8|46323.3|46303.3|1
1739307180000|2025-02-11 20:53:00|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|46323.3|46303.3|0
1739307190000|2025-02-11 20:53:10|||||||||1
1739307210000|2025-02-11 20:53:30|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|46320.8|46300.8|4
1739307220000|2025-02-11 20:53:40|46320.4|46300.4|46317.9|46297.9|46320.8|46300.8|46317.9|46297.9|4
1739307230000|2025-02-11 20:53:50|46316.1|46296.1|46318.3|46298.3|46320.8|46300.8|46315.8|46295.8|2
1739307250000|2025-02-11 20:54:10|||||||||2
1739307260000|2025-02-11 20:54:20|46315.8|46295.8|46313.3|46293.3|46315.8|46295.8|46313.3|46293.3|4
1739307270000|2025-02-11 20:54:30|46313.6|46293.6|46315.8|46295.8|46315.8|46295.8|46313.6|46293.6|1
1739307280000|2025-02-11 20:54:40|46313.3|46293.3|46315.8|46295.8|46316.1|46296.1|46313.3|46293.3|2
1739307290000|2025-02-11 20:54:50|46317.9|46297.9|46315.8|46295.8|46317.9|46297.9|46315.8|46295.8|3
1739307300000|2025-02-11 20:55:00|46317.9|46297.9|46311.1|46291.1|46317.9|46297.9|46310.8|46290.8|3
1739307310000|2025-02-11 20:55:10|46312.9|46292.9|46310.8|46290.8|46313.3|46293.3|46310.8|46290.8|1
1739307320000|2025-02-11 20:55:20|46311.1|46291.1|46313.3|46293.3|46313.3|46293.3|46310.8|46290.8|0
1739307330000|2025-02-11 20:55:30|46310.8|46290.8|46310.8|46290.8|46313.3|46293.3|46310.8|46290.8|1
1739307350000|2025-02-11 20:55:50|||||||||2
1739307360000|2025-02-11 20:56:00|||||||||1
1739307370000|2025-02-11 20:56:10|46308.6|46288.6|46310.8|46290.8|46310.8|46290.8|46308.6|46288.6|1
1739307390000|2025-02-11 20:56:30|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|8
1739307400000|2025-02-11 20:56:40|46312.9|46292.9|46315.8|46295.8|46315.8|46295.8|46312.9|46292.9|1
1739307430000|2025-02-11 20:57:10|46313.6|46293.6|46315.8|46295.8|46315.8|46295.8|46313.6|46293.6|1
1739307450000|2025-02-11 20:57:30|46315.4|46295.4|46310.8|46290.8|46315.4|46295.4|46308.6|46288.6|19
1739307460000|2025-02-11 20:57:40|46310.4|46290.4|46308.3|46288.3|46310.4|46290.4|46308.3|46288.3|0
1739307490000|2025-02-11 20:58:10|46308.6|46288.6|46313.3|46293.3|46313.3|46293.3|46308.6|46288.6|4
1739307500000|2025-02-11 20:58:20|46312.9|46292.9|46313.3|46293.3|46313.3|46293.3|46312.9|46292.9|1
1739307510000|2025-02-11 20:58:30|46312.9|46292.9|46313.3|46293.3|46313.3|46293.3|46310.8|46290.8|1
1739307530000|2025-02-11 20:58:50|46315.8|46295.8|46315.8|46295.8|46315.8|46295.8|46315.8|46295.8|0
1739307540000|2025-02-11 20:59:00|||||||||9
1739307550000|2025-02-11 20:59:10|46315.4|46295.4|46313.3|46293.3|46315.8|46295.8|46313.3|46293.3|2
1739307560000|2025-02-11 20:59:20|46313.6|46293.6|46310.8|46290.8|46315.8|46295.8|46310.8|46290.8|11
1739307580000|2025-02-11 20:59:40|||||||||4
1739307590000|2025-02-11 20:59:50|46311.2|46291.2|46310.8|46290.8|46312.9|46292.9|46310.8|46290.8|6
1739307600000|2025-02-11 21:00:00|46313.3|46293.3|46315.8|46295.8|46315.8|46295.8|46310.8|46290.8|2
1739307610000|2025-02-11 21:00:10|46316.2|46296.2|46315.8|46295.8|46316.2|46296.2|46315.8|46295.8|3
1739307620000|2025-02-11 21:00:20|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|2
1739307630000|2025-02-11 21:00:30|46311.2|46291.2|46310.8|46290.8|46311.2|46291.2|46310.8|46290.8|0
1739307640000|2025-02-11 21:00:40|46305.8|46285.8|46305.4|46285.4|46305.8|46285.8|46305.4|46285.4|5
1739307650000|2025-02-11 21:00:50|||||||||5
1739307660000|2025-02-11 21:01:00|46303.3|46283.3|46305.8|46285.8|46305.8|46285.8|46303.3|46283.3|1
1739307670000|2025-02-11 21:01:10|46306.2|46286.2|46308.3|46288.3|46308.3|46288.3|46306.2|46286.2|0
1739307690000|2025-02-11 21:01:30|||||||||1
1739307700000|2025-02-11 21:01:40|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|0
1739307710000|2025-02-11 21:01:50|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|0
1739307730000|2025-02-11 21:02:10|46307.9|46287.9|46305.8|46285.8|46307.9|46287.9|46305.8|46285.8|2
1739307770000|2025-02-11 21:02:50|46306.2|46286.2|46308.3|46288.3|46308.3|46288.3|46306.2|46286.2|1
1739307780000|2025-02-11 21:03:00|||||||||1
1739307790000|2025-02-11 21:03:10|46307.9|46287.9|46305.8|46285.8|46307.9|46287.9|46305.8|46285.8|1
1739307800000|2025-02-11 21:03:20|46308.3|46288.3|46308.7|46288.7|46308.7|46288.7|46308.3|46288.3|2
1739307810000|2025-02-11 21:03:30|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|1
1739307830000|2025-02-11 21:03:50|46310.4|46290.4|46310.4|46290.4|46310.4|46290.4|46310.4|46290.4|3
1739307840000|2025-02-11 21:04:00|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|0
1739307860000|2025-02-11 21:04:20|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|2
1739307900000|2025-02-11 21:05:00|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|0
1739307920000|2025-02-11 21:05:20|||||||||3
1739307940000|2025-02-11 21:05:40|||||||||3
1739307950000|2025-02-11 21:05:50|46312.9|46292.9|46310.8|46290.8|46312.9|46292.9|46310.8|46290.8|0
1739307970000|2025-02-11 21:06:10|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|1
1739307980000|2025-02-11 21:06:20|||||||||2
1739307990000|2025-02-11 21:06:30|46305.8|46285.8|46303.3|46283.3|46305.8|46285.8|46303.3|46283.3|6
1739308000000|2025-02-11 21:06:40|46303.7|46283.7|46305.8|46285.8|46305.8|46285.8|46303.7|46283.7|0
1739308010000|2025-02-11 21:06:50|46305.4|46285.4|46303.3|46283.3|46305.8|46285.8|46303.3|46283.3|0
1739308020000|2025-02-11 21:07:00|46305.8|46285.8|46303.3|46283.3|46305.8|46285.8|46303.3|46283.3|0
1739308030000|2025-02-11 21:07:10|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|1
1739308050000|2025-02-11 21:07:30|46305.4|46285.4|46300.8|46280.8|46305.4|46285.4|46300.8|46280.8|0
1739308060000|2025-02-11 21:07:40|46302.9|46282.9|46305.8|46285.8|46305.8|46285.8|46302.9|46282.9|1
1739308070000|2025-02-11 21:07:50|46307.9|46287.9|46308.3|46288.3|46308.3|46288.3|46307.9|46287.9|1
1739308090000|2025-02-11 21:08:10|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|1
1739308110000|2025-02-11 21:08:30|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|46313.3|46293.3|1
1739308120000|2025-02-11 21:08:40|||||||||2
1739308190000|2025-02-11 21:09:50|||||||||1
1739308200000|2025-02-11 21:10:00|46310.8|46290.8|46313.3|46293.3|46313.3|46293.3|46310.8|46290.8|1
1739308310000|2025-02-11 21:11:50|46313|46293|46310.8|46290.8|46313|46293|46310.8|46290.8|0
1739308340000|2025-02-11 21:12:20|||||||||3
1739308360000|2025-02-11 21:12:40|46310.5|46290.5|46308.3|46288.3|46310.5|46290.5|46308.3|46288.3|0
1739308410000|2025-02-11 21:13:30|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|46310.8|46290.8|1
1739308440000|2025-02-11 21:14:00|46308.7|46288.7|46308.3|46288.3|46308.7|46288.7|46308.3|46288.3|3
1739308450000|2025-02-11 21:14:10|46308|46288|46308|46288|46308|46288|46308|46288|0
1739308460000|2025-02-11 21:14:20|||||||||3
1739308480000|2025-02-11 21:14:40|46308.3|46288.3|46310.8|46290.8|46310.8|46290.8|46308.3|46288.3|1
1739308530000|2025-02-11 21:15:30|46315.8|46295.8|46315.8|46295.8|46315.8|46295.8|46313.3|46293.3|3
1739308590000|2025-02-11 21:16:30|46313.7|46293.7|46315.8|46295.8|46315.8|46295.8|46313.3|46293.3|0
1739308640000|2025-02-11 21:17:20|46318.3|46298.3|46318.3|46298.3|46318.3|46298.3|46318.3|46298.3|3
1739308670000|2025-02-11 21:17:50|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|2
1739308680000|2025-02-11 21:18:00|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|1
1739308780000|2025-02-11 21:19:40|||||||||3
1739308790000|2025-02-11 21:19:50|46321.6|46301.6|46320.9|46300.9|46321.6|46301.6|46320.9|46300.9|0
1739308800000|2025-02-11 21:20:00|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|2
1739308840000|2025-02-11 21:20:40|46318.7|46298.7|46318.4|46298.4|46320.9|46300.9|46318.4|46298.4|0
1739308850000|2025-02-11 21:20:50|||||||||1
1739308860000|2025-02-11 21:21:00|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|0
1739308890000|2025-02-11 21:21:30|46316.2|46296.2|46318.4|46298.4|46318.4|46298.4|46316.2|46296.2|0
1739308900000|2025-02-11 21:21:40|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|0
1739308920000|2025-02-11 21:22:00|46318.4|46298.4|46315.9|46295.9|46318.4|46298.4|46315.9|46295.9|0
1739308970000|2025-02-11 21:22:50|46318|46298|46318.4|46298.4|46318.4|46298.4|46318|46298|0
1739308980000|2025-02-11 21:23:00|46315.9|46295.9|46318.4|46298.4|46320.9|46300.9|46315.9|46295.9|0
1739308990000|2025-02-11 21:23:10|46320.9|46300.9|46318.4|46298.4|46320.9|46300.9|46318.4|46298.4|0
1739309000000|2025-02-11 21:23:20|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|46318.4|46298.4|1
1739309060000|2025-02-11 21:24:20|46318.4|46298.4|46320.9|46300.9|46320.9|46300.9|46318.4|46298.4|0
1739309090000|2025-02-11 21:24:50|46318.4|46298.4|46320.9|46300.9|46320.9|46300.9|46318.4|46298.4|1
1739309130000|2025-02-11 21:25:30|||||||||3
1739309160000|2025-02-11 21:26:00|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|4
1739309190000|2025-02-11 21:26:30|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|0
1739309220000|2025-02-11 21:27:00|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|0
1739309230000|2025-02-11 21:27:10|46328|46308|46328|46308|46328|46308|46328|46308|0
1739309250000|2025-02-11 21:27:30|46325.5|46305.5|46323.4|46303.4|46325.5|46305.5|46323|46303|4
1739309290000|2025-02-11 21:28:10|||||||||1
1739309310000|2025-02-11 21:28:30|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|1
1739309340000|2025-02-11 21:29:00|46325.5|46305.5|46323.4|46303.4|46325.5|46305.5|46323.4|46303.4|4
1739309350000|2025-02-11 21:29:10|46323|46303|46323|46303|46323|46303|46323|46303|7
1739309360000|2025-02-11 21:29:20|||||||||1
1739309370000|2025-02-11 21:29:30|46323.4|46303.4|46320.9|46300.9|46323.4|46303.4|46320.9|46300.9|4
1739309380000|2025-02-11 21:29:40|||||||||1
1739309400000|2025-02-11 21:30:00|46318.4|46298.4|46320.9|46300.9|46320.9|46300.9|46318.4|46298.4|3
1739309410000|2025-02-11 21:30:10|46323|46303|46323.4|46303.4|46323.4|46303.4|46323|46303|0
1739309440000|2025-02-11 21:30:40|||||||||7
1739309450000|2025-02-11 21:30:50|46325.9|46305.9|46323.4|46303.4|46325.9|46305.9|46323.4|46303.4|1
1739309460000|2025-02-11 21:31:00|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|0
1739309490000|2025-02-11 21:31:30|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|0
1739309500000|2025-02-11 21:31:40|||||||||1
1739309510000|2025-02-11 21:31:50|46325.5|46305.5|46325.9|46305.9|46325.9|46305.9|46325.5|46305.5|1
1739309520000|2025-02-11 21:32:00|46323.4|46303.4|46323.8|46303.8|46323.8|46303.8|46323.4|46303.4|2
1739309530000|2025-02-11 21:32:10|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|0
1739309540000|2025-02-11 21:32:20|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|0
1739309550000|2025-02-11 21:32:30|46323.8|46303.8|46323.8|46303.8|46323.8|46303.8|46323.8|46303.8|0
1739309560000|2025-02-11 21:32:40|||||||||1
1739309570000|2025-02-11 21:32:50|46323.4|46303.4|46328.4|46308.4|46328.4|46308.4|46323.4|46303.4|13
1739309600000|2025-02-11 21:33:20|||||||||2
1739309630000|2025-02-11 21:33:50|||||||||1
1739309640000|2025-02-11 21:34:00|46328.8|46308.8|46328.8|46308.8|46328.8|46308.8|46328.8|46308.8|14
1739309650000|2025-02-11 21:34:10|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|0
1739309720000|2025-02-11 21:35:20|46330.5|46310.5|46328.4|46308.4|46330.5|46310.5|46328.4|46308.4|3
1739309750000|2025-02-11 21:35:50|46330.9|46310.9|46331.3|46311.3|46331.3|46311.3|46330.9|46310.9|2
1739309760000|2025-02-11 21:36:00|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|46331.3|46311.3|0
1739309770000|2025-02-11 21:36:10|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|0
1739309780000|2025-02-11 21:36:20|46331.6|46311.6|46331.3|46311.3|46331.6|46311.6|46331.3|46311.3|0
1739309790000|2025-02-11 21:36:30|||||||||1
1739309800000|2025-02-11 21:36:40|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|1
1739309820000|2025-02-11 21:37:00|46331.3|46311.3|46331.6|46311.6|46331.6|46311.6|46331.3|46311.3|0
1739309890000|2025-02-11 21:38:10|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|46331.3|46311.3|0
1739309910000|2025-02-11 21:38:30|46331.6|46311.6|46331.7|46311.7|46331.7|46311.7|46331.6|46311.6|2
1739309940000|2025-02-11 21:39:00|46331.3|46311.3|46331.3|46311.3|46331.7|46311.7|46331.3|46311.3|1
1739309950000|2025-02-11 21:39:10|46331.7|46311.7|46331.3|46311.3|46331.7|46311.7|46331.3|46311.3|0
1739309960000|2025-02-11 21:39:20|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|1
1739310050000|2025-02-11 21:40:50|46332|46312|46332|46312|46332|46312|46332|46312|2
1739310080000|2025-02-11 21:41:20|46331.7|46311.7|46332|46312|46332|46312|46331.7|46311.7|2
1739310090000|2025-02-11 21:41:30|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|0
1739310100000|2025-02-11 21:41:40|46333.8|46313.8|46333.8|46313.8|46333.8|46313.8|46333.8|46313.8|1
1739310140000|2025-02-11 21:42:20|46333.4|46313.4|46333.4|46313.4|46333.4|46313.4|46333.4|46313.4|1
1739310180000|2025-02-11 21:43:00|46335.9|46315.9|46336.3|46316.3|46336.3|46316.3|46335.9|46315.9|10
1739310200000|2025-02-11 21:43:20|46336.7|46316.7|46338.8|46318.8|46338.8|46318.8|46336.7|46316.7|2
1739310240000|2025-02-11 21:44:00|46341.3|46321.3|46341.3|46321.3|46341.3|46321.3|46341.3|46321.3|18
1739310250000|2025-02-11 21:44:10|46341.7|46321.7|46341.7|46321.7|46341.7|46321.7|46341.7|46321.7|3
1739310260000|2025-02-11 21:44:20|46342|46322|46344.2|46324.2|46344.2|46324.2|46342|46322|2
1739310270000|2025-02-11 21:44:30|||||||||1
1739310280000|2025-02-11 21:44:40|||||||||1
1739310300000|2025-02-11 21:45:00|||||||||1
1739310320000|2025-02-11 21:45:20|46349.2|46329.2|46351.7|46331.7|46351.7|46331.7|46349.2|46329.2|2
1739310350000|2025-02-11 21:45:50|46349.5|46329.5|46349.2|46329.2|46349.5|46329.5|46349.2|46329.2|0
1739310360000|2025-02-11 21:46:00|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|0
1739310420000|2025-02-11 21:47:00|46349.5|46329.5|46351.7|46331.7|46351.7|46331.7|46349.5|46329.5|0
1739310430000|2025-02-11 21:47:10|46351.3|46331.3|46351.3|46331.3|46351.3|46331.3|46351.3|46331.3|54
1739310440000|2025-02-11 21:47:20|46351.7|46331.7|46353.8|46333.8|46353.8|46333.8|46351.7|46331.7|0
1739310460000|2025-02-11 21:47:40|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|0
1739310500000|2025-02-11 21:48:20|46353.1|46333.1|46351|46331|46353.1|46333.1|46351|46331|1
1739310510000|2025-02-11 21:48:30|||||||||4
1739310520000|2025-02-11 21:48:40|46351.3|46331.3|46353.5|46333.5|46353.5|46333.5|46351.3|46331.3|0
1739310560000|2025-02-11 21:49:20|46348.5|46328.5|46348.5|46328.5|46348.5|46328.5|46348.5|46328.5|150
1739310570000|2025-02-11 21:49:30|46351|46331|46351|46331|46351|46331|46351|46331|8
1739310600000|2025-02-11 21:50:00|46348.5|46328.5|46351|46331|46351|46331|46348.5|46328.5|7
1739310610000|2025-02-11 21:50:10|46353.1|46333.1|46351|46331|46353.1|46333.1|46351|46331|1
1739310620000|2025-02-11 21:50:20|||||||||2
1739310640000|2025-02-11 21:50:40|46353.1|46333.1|46353.5|46333.5|46353.5|46333.5|46353.1|46333.1|3
1739310650000|2025-02-11 21:50:50|||||||||1
1739310670000|2025-02-11 21:51:10|46356|46336|46356|46336|46356|46336|46356|46336|0
1739310680000|2025-02-11 21:51:20|46353.8|46333.8|46356|46336|46356|46336|46353.8|46333.8|1
1739310700000|2025-02-11 21:51:40|46358.5|46338.5|46356|46336|46358.5|46338.5|46356|46336|0
1739310710000|2025-02-11 21:51:50|46353.5|46333.5|46356|46336|46356|46336|46353.5|46333.5|3
1739310740000|2025-02-11 21:52:20|46356.3|46336.3|46358.5|46338.5|46358.5|46338.5|46356.3|46336.3|4
1739310770000|2025-02-11 21:52:50|46358.8|46338.8|46361|46341|46361|46341|46358.8|46338.8|1
1739310780000|2025-02-11 21:53:00|46358.5|46338.5|46358.8|46338.8|46358.8|46338.8|46358.5|46338.5|0
1739310790000|2025-02-11 21:53:10|46361.3|46341.3|46363.5|46343.5|46363.5|46343.5|46361.3|46341.3|0
1739310800000|2025-02-11 21:53:20|||||||||2
1739310820000|2025-02-11 21:53:40|46363.8|46343.8|46366|46346|46366|46346|46363.8|46343.8|0
1739310830000|2025-02-11 21:53:50|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|4
1739310840000|2025-02-11 21:54:00|||||||||1
1739310850000|2025-02-11 21:54:10|46373.5|46353.5|46378.8|46358.8|46378.8|46358.8|46373.5|46353.5|11
1739310870000|2025-02-11 21:54:30|46378.5|46358.5|46381|46361|46381|46361|46378.5|46358.5|0
1739310880000|2025-02-11 21:54:40|46380.6|46360.6|46378.5|46358.5|46380.6|46360.6|46378.5|46358.5|0
1739310900000|2025-02-11 21:55:00|46381|46361|46381|46361|46381|46361|46378.5|46358.5|0
1739310910000|2025-02-11 21:55:10|46380.6|46360.6|46381|46361|46381|46361|46380.6|46360.6|1
1739310930000|2025-02-11 21:55:30|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|0
1739310960000|2025-02-11 21:56:00|46381|46361|46381|46361|46381|46361|46381|46361|4
1739310990000|2025-02-11 21:56:30|46378.5|46358.5|46378.5|46358.5|46378.5|46358.5|46378.5|46358.5|3
1739311000000|2025-02-11 21:56:40|46378.9|46358.9|46376|46356|46381|46361|46376|46356|4
1739311010000|2025-02-11 21:56:50|46381|46361|46381|46361|46381|46361|46381|46361|8
1739311020000|2025-02-11 21:57:00|46378.5|46358.5|46381|46361|46383.5|46363.5|46378.5|46358.5|21
1739311030000|2025-02-11 21:57:10|||||||||2
1739311050000|2025-02-11 21:57:30|46383.5|46363.5|46386|46366|46386|46366|46383.5|46363.5|9
1739311060000|2025-02-11 21:57:40|||||||||2
1739311090000|2025-02-11 21:58:10|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|3
1739311120000|2025-02-11 21:58:40|||||||||2
1739311130000|2025-02-11 21:58:50|46381|46361|46381|46361|46381|46361|46381|46361|0
1739311140000|2025-02-11 21:59:00|||||||||1
1739311170000|2025-02-11 21:59:30|46381.7|46361.7|46386|46366|46388.1|46368.1|46381.7|46361.7|12
1739311190000|2025-02-11 21:59:50|46383.5|46363.5|46381|46361|46383.5|46363.5|46381|46361|1
1739314810000|2025-02-11 23:00:10|46386.2|46366.2|46386.2|46366.2|46388.7|46368.7|46384.4|46364.4|0
1739314820000|2025-02-11 23:00:20|46386.6|46366.6|46388.7|46368.7|46389.1|46369.1|46384.4|46364.4|2
1739314830000|2025-02-11 23:00:30|46386.2|46366.2|46381.9|46361.9|46386.2|46366.2|46381.9|46361.9|5
1739314860000|2025-02-11 23:01:00|46379.4|46359.4|46379.1|46359.1|46379.4|46359.4|46376.9|46356.9|4
1739314870000|2025-02-11 23:01:10|46378.4|46358.4|46358.4|46338.4|46378.4|46358.4|46358.4|46338.4|10
1739314880000|2025-02-11 23:01:20|46356.2|46336.2|46356.2|46336.2|46356.2|46336.2|46351.6|46331.6|4
1739314890000|2025-02-11 23:01:30|||||||||2
1739314900000|2025-02-11 23:01:40|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|1
1739314920000|2025-02-11 23:02:00|46356.2|46336.2|46363.7|46343.7|46363.7|46343.7|46356.2|46336.2|1
1739314950000|2025-02-11 23:02:30|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|3
1739314980000|2025-02-11 23:03:00|46365.9|46345.9|46361.2|46341.2|46365.9|46345.9|46360.9|46340.9|2
1739314990000|2025-02-11 23:03:10|||||||||1
1739315000000|2025-02-11 23:03:20|46356.9|46336.9|46356.2|46336.2|46356.9|46336.9|46356.2|46336.2|2
1739315040000|2025-02-11 23:04:00|46355.9|46335.9|46349.1|46329.1|46355.9|46335.9|46349.1|46329.1|2
1739315100000|2025-02-11 23:05:00|46351.2|46331.2|46356.2|46336.2|46356.2|46336.2|46351.2|46331.2|5
1739315120000|2025-02-11 23:05:20|||||||||2
1739315140000|2025-02-11 23:05:40|46360.5|46340.5|46363.7|46343.7|46363.7|46343.7|46360.5|46340.5|4
1739315160000|2025-02-11 23:06:00|46365.9|46345.9|46366.2|46346.2|46366.2|46346.2|46365.9|46345.9|1
1739315190000|2025-02-11 23:06:30|46363.7|46343.7|46363.7|46343.7|46363.7|46343.7|46363.7|46343.7|4
1739315200000|2025-02-11 23:06:40|46365.9|46345.9|46368.7|46348.7|46368.7|46348.7|46365.9|46345.9|7
1739315220000|2025-02-11 23:07:00|||||||||1
1739315250000|2025-02-11 23:07:30|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|1
1739315260000|2025-02-11 23:07:40|46369.1|46349.1|46369.1|46349.1|46369.1|46349.1|46369.1|46349.1|0
1739315280000|2025-02-11 23:08:00|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|0
1739315290000|2025-02-11 23:08:10|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|0
1739315370000|2025-02-11 23:09:30|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|1
1739315390000|2025-02-11 23:09:50|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|2
1739315400000|2025-02-11 23:10:00|||||||||3
1739315420000|2025-02-11 23:10:20|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|1
1739315450000|2025-02-11 23:10:50|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|0
1739315470000|2025-02-11 23:11:10|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|46368.7|46348.7|0
1739315480000|2025-02-11 23:11:20|46366.3|46346.3|46368.8|46348.8|46368.8|46348.8|46366.3|46346.3|1
1739315490000|2025-02-11 23:11:30|46366.3|46346.3|46368.8|46348.8|46368.8|46348.8|46366.3|46346.3|6
1739315500000|2025-02-11 23:11:40|||||||||1
1739315520000|2025-02-11 23:12:00|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|46368.8|46348.8|2
1739315570000|2025-02-11 23:12:50|46370.9|46350.9|46368.8|46348.8|46370.9|46350.9|46368.8|46348.8|0
1739315610000|2025-02-11 23:13:30|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|3
1739315620000|2025-02-11 23:13:40|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|5
1739315630000|2025-02-11 23:13:50|46385.5|46365.5|46383.8|46363.8|46385.5|46365.5|46383.8|46363.8|1
1739315670000|2025-02-11 23:14:30|46388.8|46368.8|46386.3|46366.3|46388.8|46368.8|46386.3|46366.3|2
1739315680000|2025-02-11 23:14:40|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|0
1739315760000|2025-02-11 23:16:00|||||||||2
1739315780000|2025-02-11 23:16:20|46388|46368|46389.1|46369.1|46389.1|46369.1|46385.9|46365.9|6
1739315790000|2025-02-11 23:16:30|46391.3|46371.3|46393.8|46373.8|46393.8|46373.8|46391.3|46371.3|1
1739315830000|2025-02-11 23:17:10|||||||||9
1739315840000|2025-02-11 23:17:20|||||||||2
1739315880000|2025-02-11 23:18:00|46393.4|46373.4|46393.4|46373.4|46393.4|46373.4|46393.4|46373.4|5
1739315900000|2025-02-11 23:18:20|||||||||1
1739315910000|2025-02-11 23:18:30|46391.3|46371.3|46391.3|46371.3|46391.3|46371.3|46391.3|46371.3|1
1739315920000|2025-02-11 23:18:40|46389.1|46369.1|46386.3|46366.3|46389.1|46369.1|46386.3|46366.3|1
1739315970000|2025-02-11 23:19:30|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|0
1739315980000|2025-02-11 23:19:40|46385.6|46365.6|46383.4|46363.4|46385.6|46365.6|46383.4|46363.4|1
1739315990000|2025-02-11 23:19:50|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|0
1739316010000|2025-02-11 23:20:10|||||||||2
1739316040000|2025-02-11 23:20:40|46383.4|46363.4|46383.8|46363.8|46383.8|46363.8|46383.4|46363.4|2
1739316060000|2025-02-11 23:21:00|||||||||1
1739316110000|2025-02-11 23:21:50|46383.4|46363.4|46373.8|46353.8|46383.4|46363.4|46373.8|46353.8|0
1739316120000|2025-02-11 23:22:00|46373.4|46353.4|46368.4|46348.4|46373.4|46353.4|46368.4|46348.4|0
1739316130000|2025-02-11 23:22:10|46366.3|46346.3|46365.9|46345.9|46366.3|46346.3|46365.9|46345.9|0
1739316150000|2025-02-11 23:22:30|46368.4|46348.4|46365.9|46345.9|46368.4|46348.4|46365.9|46345.9|0
1739316170000|2025-02-11 23:22:50|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|0
1739316180000|2025-02-11 23:23:00|46366.3|46346.3|46365.9|46345.9|46366.3|46346.3|46365.9|46345.9|0
1739316220000|2025-02-11 23:23:40|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|2
1739316280000|2025-02-11 23:24:40|46360.9|46340.9|46360.9|46340.9|46360.9|46340.9|46360.9|46340.9|2
1739316300000|2025-02-11 23:25:00|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|5
1739316310000|2025-02-11 23:25:10|46360.9|46340.9|46360.9|46340.9|46360.9|46340.9|46360.9|46340.9|1
1739316340000|2025-02-11 23:25:40|||||||||1
1739316360000|2025-02-11 23:26:00|||||||||1
1739316370000|2025-02-11 23:26:10|||||||||2
1739316440000|2025-02-11 23:27:20|||||||||2
1739316500000|2025-02-11 23:28:20|||||||||1
1739316520000|2025-02-11 23:28:40|||||||||1
1739316530000|2025-02-11 23:28:50|46361|46341|46361|46341|46361|46341|46361|46341|0
1739316550000|2025-02-11 23:29:10|46356|46336|46356|46336|46356|46336|46356|46336|3
1739316560000|2025-02-11 23:29:20|46358.5|46338.5|46358.5|46338.5|46358.5|46338.5|46358.5|46338.5|7
1739316600000|2025-02-11 23:30:00|46356.3|46336.3|46358.8|46338.8|46358.8|46338.8|46356.3|46336.3|3
1739316620000|2025-02-11 23:30:20|||||||||4
1739316630000|2025-02-11 23:30:30|||||||||1
1739316650000|2025-02-11 23:30:50|46356.7|46336.7|46356.3|46336.3|46358.8|46338.8|46356.3|46336.3|1
1739316660000|2025-02-11 23:31:00|46354.2|46334.2|46356.3|46336.3|46356.3|46336.3|46354.2|46334.2|1
1739316690000|2025-02-11 23:31:30|||||||||1
1739316700000|2025-02-11 23:31:40|46353.8|46333.8|46358.8|46338.8|46358.8|46338.8|46353.8|46333.8|3
1739316730000|2025-02-11 23:32:10|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|1
1739316750000|2025-02-11 23:32:30|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|1
1739316760000|2025-02-11 23:32:40|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|0
1739316770000|2025-02-11 23:32:50|46361.7|46341.7|46361.3|46341.3|46361.7|46341.7|46361.3|46341.3|0
1739316780000|2025-02-11 23:33:00|||||||||3
1739316790000|2025-02-11 23:33:10|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|0
1739316800000|2025-02-11 23:33:20|||||||||2
1739316830000|2025-02-11 23:33:50|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|46361.3|46341.3|0
1739316840000|2025-02-11 23:34:00|46361|46341|46358.8|46338.8|46361|46341|46358.8|46338.8|0
1739316850000|2025-02-11 23:34:10|46359.2|46339.2|46358.8|46338.8|46361.3|46341.3|46358.8|46338.8|0
1739316860000|2025-02-11 23:34:20|46361.3|46341.3|46358.8|46338.8|46361.3|46341.3|46358.8|46338.8|1
1739316880000|2025-02-11 23:34:40|46361|46341|46361.3|46341.3|46361.3|46341.3|46359.2|46339.2|1
1739316930000|2025-02-11 23:35:30|46358.8|46338.8|46358.8|46338.8|46358.8|46338.8|46358.8|46338.8|1
1739316950000|2025-02-11 23:35:50|46356.3|46336.3|46358.8|46338.8|46358.8|46338.8|46356.3|46336.3|2
1739317020000|2025-02-11 23:37:00|46361|46341|46361.3|46341.3|46361.3|46341.3|46361|46341|1
1739317100000|2025-02-11 23:38:20|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|46363.8|46343.8|1
1739317110000|2025-02-11 23:38:30|46364.2|46344.2|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|1
1739317130000|2025-02-11 23:38:50|||||||||3
1739317190000|2025-02-11 23:39:50|46366|46346|46363.9|46343.9|46366|46346|46363.9|46343.9|3
1739317260000|2025-02-11 23:41:00|46366.4|46346.4|46366.4|46346.4|46366.4|46346.4|46366.4|46346.4|1
1739317300000|2025-02-11 23:41:40|||||||||1
1739317340000|2025-02-11 23:42:20|||||||||1
1739317350000|2025-02-11 23:42:30|46368.9|46348.9|46368.9|46348.9|46368.9|46348.9|46368.9|46348.9|0
1739317370000|2025-02-11 23:42:50|||||||||1
1739317410000|2025-02-11 23:43:30|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|1
1739317420000|2025-02-11 23:43:40|46371.7|46351.7|46373.9|46353.9|46376.4|46356.4|46371.7|46351.7|0
1739317440000|2025-02-11 23:44:00|46374.2|46354.2|46376|46356|46376.4|46356.4|46373.9|46353.9|0
1739317450000|2025-02-11 23:44:10|46373.9|46353.9|46376.4|46356.4|46376.4|46356.4|46373.9|46353.9|1
1739317460000|2025-02-11 23:44:20|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|1
1739317540000|2025-02-11 23:45:40|||||||||1
1739317610000|2025-02-11 23:46:50|46379.2|46359.2|46381.4|46361.4|46381.4|46361.4|46379.2|46359.2|0
1739317650000|2025-02-11 23:47:30|46378.9|46358.9|46381.4|46361.4|46381.4|46361.4|46378.9|46358.9|0
1739317670000|2025-02-11 23:47:50|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|2
1739317680000|2025-02-11 23:48:00|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|1
1739317810000|2025-02-11 23:50:10|||||||||3
1739317910000|2025-02-11 23:51:50|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739317950000|2025-02-11 23:52:30|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|1
1739317960000|2025-02-11 23:52:40|||||||||2
1739318090000|2025-02-11 23:54:50|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|46378.9|46358.9|1
1739318120000|2025-02-11 23:55:20|||||||||2
1739318180000|2025-02-11 23:56:20|46381|46361|46381|46361|46381|46361|46381|46361|5
1739318190000|2025-02-11 23:56:30|46381.4|46361.4|46381.4|46361.4|46381.8|46361.8|46381.4|46361.4|0
1739318200000|2025-02-11 23:56:40|46381.8|46361.8|46381.4|46361.4|46381.8|46361.8|46381.4|46361.4|0
1739318260000|2025-02-11 23:57:40|46381.8|46361.8|46381.4|46361.4|46381.8|46361.8|46381.4|46361.4|0
1739318300000|2025-02-11 23:58:20|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|2
1739318310000|2025-02-11 23:58:30|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739318340000|2025-02-11 23:59:00|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|3
1739318360000|2025-02-11 23:59:20|46381.4|46361.4|46381.8|46361.8|46381.8|46361.8|46381.4|46361.4|1
1739318400000|2025-02-12 00:00:00|46381.4|46361.4|46384.6|46364.6|46384.6|46364.6|46381.4|46361.4|1
1739318430000|2025-02-12 00:00:30|||||||||2
1739318440000|2025-02-12 00:00:40|||||||||2
1739318450000|2025-02-12 00:00:50|||||||||4
1739318460000|2025-02-12 00:01:00|46388.9|46368.9|46388.9|46368.9|46391.1|46371.1|46388.9|46368.9|4
1739318480000|2025-02-12 00:01:20|46393.9|46373.9|46393.9|46373.9|46393.9|46373.9|46393.9|46373.9|2
1739318490000|2025-02-12 00:01:30|||||||||2
1739318500000|2025-02-12 00:01:40|||||||||1
1739318510000|2025-02-12 00:01:50|||||||||1
1739318520000|2025-02-12 00:02:00|46394.3|46374.3|46396.8|46376.8|46396.8|46376.8|46394.3|46374.3|4
1739318540000|2025-02-12 00:02:20|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|0
1739318550000|2025-02-12 00:02:30|46399.3|46379.3|46401.4|46381.4|46401.4|46381.4|46399.3|46379.3|2
1739318560000|2025-02-12 00:02:40|46403.6|46383.6|46401.1|46381.1|46403.6|46383.6|46401.1|46381.1|2
1739318570000|2025-02-12 00:02:50|||||||||1
1739318600000|2025-02-12 00:03:20|46401.4|46381.4|46403.6|46383.6|46403.6|46383.6|46401.4|46381.4|1
1739318610000|2025-02-12 00:03:30|||||||||1
1739318620000|2025-02-12 00:03:40|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|0
1739318640000|2025-02-12 00:04:00|||||||||1
1739318660000|2025-02-12 00:04:20|46398.9|46378.9|46398.6|46378.6|46398.9|46378.9|46398.6|46378.6|2
1739318680000|2025-02-12 00:04:40|46396.4|46376.4|46393.9|46373.9|46396.4|46376.4|46393.9|46373.9|1
1739318700000|2025-02-12 00:05:00|46389.7|46369.7|46378.9|46358.9|46389.7|46369.7|46378.9|46358.9|4
1739318770000|2025-02-12 00:06:10|||||||||1
1739318780000|2025-02-12 00:06:20|||||||||4
1739318790000|2025-02-12 00:06:30|||||||||1
1739318810000|2025-02-12 00:06:50|46379.3|46359.3|46381.4|46361.4|46381.4|46361.4|46379.3|46359.3|1
1739318820000|2025-02-12 00:07:00|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|46383.9|46363.9|0
1739318840000|2025-02-12 00:07:20|||||||||3
1739318850000|2025-02-12 00:07:30|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739318860000|2025-02-12 00:07:40|||||||||1
1739318890000|2025-02-12 00:08:10|46381.5|46361.5|46381.5|46361.5|46381.5|46361.5|46381.5|46361.5|0
1739318920000|2025-02-12 00:08:40|||||||||1
1739318950000|2025-02-12 00:09:10|46384|46364|46384|46364|46384|46364|46384|46364|1
1739318970000|2025-02-12 00:09:30|||||||||1
1739318990000|2025-02-12 00:09:50|||||||||1
1739319000000|2025-02-12 00:10:00|46386.5|46366.5|46386.5|46366.5|46386.5|46366.5|46386.5|46366.5|11
1739319060000|2025-02-12 00:11:00|46386.1|46366.1|46386.1|46366.1|46386.1|46366.1|46386.1|46366.1|1
1739319070000|2025-02-12 00:11:10|46389|46369|46389|46369|46389|46369|46389|46369|8
1739319130000|2025-02-12 00:12:10|||||||||11
1739319140000|2025-02-12 00:12:20|||||||||1
1739319150000|2025-02-12 00:12:30|46394|46374|46396.1|46376.1|46396.1|46376.1|46394|46374|2
1739319170000|2025-02-12 00:12:50|||||||||2
1739319200000|2025-02-12 00:13:20|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|1
1739319220000|2025-02-12 00:13:40|46394.3|46374.3|46394|46374|46396.5|46376.5|46394|46374|1
1739319230000|2025-02-12 00:13:50|46396.1|46376.1|46396.5|46376.5|46396.5|46376.5|46396.1|46376.1|0
1739319240000|2025-02-12 00:14:00|46396.8|46376.8|46396.5|46376.5|46399|46379|46396.5|46376.5|0
1739319250000|2025-02-12 00:14:10|46399|46379|46396.5|46376.5|46399|46379|46396.5|46376.5|0
1739319280000|2025-02-12 00:14:40|46399|46379|46399|46379|46399|46379|46399|46379|0
1739319300000|2025-02-12 00:15:00|46399.3|46379.3|46401.8|46381.8|46401.8|46381.8|46399.3|46379.3|7
1739319310000|2025-02-12 00:15:10|||||||||5
1739319330000|2025-02-12 00:15:30|46399.7|46379.7|46398.6|46378.6|46401.8|46381.8|46398.6|46378.6|10
1739319400000|2025-02-12 00:16:40|||||||||2
1739319410000|2025-02-12 00:16:50|46393.6|46373.6|46393.6|46373.6|46393.6|46373.6|46393.6|46373.6|6
1739319420000|2025-02-12 00:17:00|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|4
1739319430000|2025-02-12 00:17:10|46395.8|46375.8|46391.5|46371.5|46395.8|46375.8|46391.5|46371.5|8
1739319450000|2025-02-12 00:17:30|46391.8|46371.8|46394|46374|46394|46374|46391.8|46371.8|0
1739319460000|2025-02-12 00:17:40|46393.6|46373.6|46391.5|46371.5|46393.6|46373.6|46391.5|46371.5|4
1739319470000|2025-02-12 00:17:50|46389.3|46369.3|46389.3|46369.3|46389.3|46369.3|46389.3|46369.3|0
1739319480000|2025-02-12 00:18:00|||||||||1
1739319500000|2025-02-12 00:18:20|46387.2|46367.2|46381.1|46361.1|46387.2|46367.2|46381.1|46361.1|5
1739319510000|2025-02-12 00:18:30|46380.8|46360.8|46376.5|46356.5|46380.8|46360.8|46376.5|46356.5|1
1739319520000|2025-02-12 00:18:40|46374.3|46354.3|46371.5|46351.5|46374.3|46354.3|46371.5|46351.5|5
1739319540000|2025-02-12 00:19:00|46371.8|46351.8|46374|46354|46374|46354|46371.8|46351.8|1
1739319560000|2025-02-12 00:19:20|46376.5|46356.5|46379|46359|46379|46359|46376.5|46356.5|0
1739319580000|2025-02-12 00:19:40|46379.4|46359.4|46379|46359|46379.4|46359.4|46379|46359|0
1739319610000|2025-02-12 00:20:10|||||||||1
1739319630000|2025-02-12 00:20:30|46381.1|46361.1|46381.9|46361.9|46381.9|46361.9|46379.4|46359.4|3
1739319680000|2025-02-12 00:21:20|46384|46364|46384|46364|46384|46364|46384|46364|4
1739319710000|2025-02-12 00:21:50|46386.1|46366.1|46386.5|46366.5|46386.5|46366.5|46386.1|46366.1|0
1739319720000|2025-02-12 00:22:00|46386.9|46366.9|46389|46369|46389|46369|46386.9|46366.9|0
1739319740000|2025-02-12 00:22:20|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|1
1739319750000|2025-02-12 00:22:30|46394|46374|46394|46374|46394|46374|46394|46374|0
1739319770000|2025-02-12 00:22:50|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|0
1739319790000|2025-02-12 00:23:10|||||||||1
1739319830000|2025-02-12 00:23:50|||||||||4
1739319850000|2025-02-12 00:24:10|46393.6|46373.6|46396.9|46376.9|46399|46379|46393.6|46373.6|2
1739319860000|2025-02-12 00:24:20|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|0
1739319900000|2025-02-12 00:25:00|46396.1|46376.1|46394|46374|46396.1|46376.1|46394|46374|0
1739319940000|2025-02-12 00:25:40|46389.7|46369.7|46386.5|46366.5|46389.7|46369.7|46386.5|46366.5|3
1739319950000|2025-02-12 00:25:50|46386.2|46366.2|46384|46364|46386.2|46366.2|46384|46364|2
1739319960000|2025-02-12 00:26:00|46383.7|46363.7|46381.5|46361.5|46383.7|46363.7|46381.5|46361.5|0
1739319970000|2025-02-12 00:26:10|46379|46359|46376.2|46356.2|46379|46359|46376.2|46356.2|3
1739319980000|2025-02-12 00:26:20|46371.5|46351.5|46368.7|46348.7|46371.5|46351.5|46368.7|46348.7|1
1739319990000|2025-02-12 00:26:30|46366.5|46346.5|46361.2|46341.2|46366.5|46346.5|46361.2|46341.2|1
1739320000000|2025-02-12 00:26:40|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|46359|46339|4
1739320010000|2025-02-12 00:26:50|46359|46339|46359|46339|46359|46339|46359|46339|8
1739320020000|2025-02-12 00:27:00|46361.2|46341.2|46359|46339|46361.2|46341.2|46359|46339|0
1739320030000|2025-02-12 00:27:10|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|1
1739320040000|2025-02-12 00:27:20|46361.2|46341.2|46359|46339|46361.2|46341.2|46359|46339|0
1739320070000|2025-02-12 00:27:50|46356.5|46336.5|46359|46339|46359|46339|46356.5|46336.5|1
1739320100000|2025-02-12 00:28:20|46361.5|46341.5|46364.4|46344.4|46364.4|46344.4|46361.5|46341.5|4
1739320110000|2025-02-12 00:28:30|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|0
1739320120000|2025-02-12 00:28:40|46369|46349|46371.5|46351.5|46371.5|46351.5|46369|46349|2
1739320170000|2025-02-12 00:29:30|||||||||3
1739320180000|2025-02-12 00:29:40|||||||||1
1739320190000|2025-02-12 00:29:50|||||||||1
1739320200000|2025-02-12 00:30:00|46369|46349|46366.5|46346.5|46369|46349|46366.5|46346.5|0
1739320220000|2025-02-12 00:30:20|||||||||1
1739320230000|2025-02-12 00:30:30|||||||||2
1739320240000|2025-02-12 00:30:40|46369|46349|46369|46349|46369|46349|46369|46349|6
1739320250000|2025-02-12 00:30:50|46368.3|46348.3|46359|46339|46368.3|46348.3|46359|46339|5
1739320260000|2025-02-12 00:31:00|46356.2|46336.2|46356.2|46336.2|46356.2|46336.2|46356.2|46336.2|6
1739320270000|2025-02-12 00:31:10|46356.5|46336.5|46356.5|46336.5|46356.9|46336.9|46354.8|46334.8|9
1739320280000|2025-02-12 00:31:20|46359|46339|46359.4|46339.4|46359.4|46339.4|46359|46339|0
1739320290000|2025-02-12 00:31:30|46359|46339|46359|46339|46359|46339|46359|46339|0
1739320300000|2025-02-12 00:31:40|46358.7|46338.7|46356.5|46336.5|46358.7|46338.7|46356.5|46336.5|2
1739320320000|2025-02-12 00:32:00|46359|46339|46359|46339|46359|46339|46359|46339|0
1739320370000|2025-02-12 00:32:50|46356.9|46336.9|46356.5|46336.5|46356.9|46336.9|46356.5|46336.5|3
1739320380000|2025-02-12 00:33:00|46354|46334|46354|46334|46354|46334|46354|46334|0
1739320390000|2025-02-12 00:33:10|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|0
1739320400000|2025-02-12 00:33:20|46354|46334|46354|46334|46354|46334|46354|46334|0
1739320420000|2025-02-12 00:33:40|46353.7|46333.7|46353.7|46333.7|46353.7|46333.7|46353.7|46333.7|0
1739320430000|2025-02-12 00:33:50|46351.5|46331.5|46351.2|46331.2|46351.5|46331.5|46351.2|46331.2|0
1739320440000|2025-02-12 00:34:00|46349|46329|46349|46329|46349|46329|46349|46329|1
1739320480000|2025-02-12 00:34:40|||||||||1
1739320490000|2025-02-12 00:34:50|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|2
1739320500000|2025-02-12 00:35:00|||||||||1
1739320510000|2025-02-12 00:35:10|46351.2|46331.2|46349|46329|46351.2|46331.2|46349|46329|1
1739320520000|2025-02-12 00:35:20|||||||||1
1739320540000|2025-02-12 00:35:40|46344|46324|46331.5|46311.5|46344|46324|46331.5|46311.5|8
1739320570000|2025-02-12 00:36:10|46334|46314|46334|46314|46334|46314|46334|46314|1
1739320580000|2025-02-12 00:36:20|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|0
1739320590000|2025-02-12 00:36:30|46334.4|46314.4|46335.8|46315.8|46336.6|46316.6|46331.6|46311.6|3
1739320600000|2025-02-12 00:36:40|46331.6|46311.6|46334.1|46314.1|46334.1|46314.1|46331.6|46311.6|0
1739320610000|2025-02-12 00:36:50|46336.2|46316.2|46336.6|46316.6|46336.6|46316.6|46336.2|46316.2|1
1739320630000|2025-02-12 00:37:10|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|6
1739320640000|2025-02-12 00:37:20|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|2
1739320660000|2025-02-12 00:37:40|||||||||1
1739320680000|2025-02-12 00:38:00|46339.1|46319.1|46341.6|46321.6|46341.6|46321.6|46339.1|46319.1|10
1739320700000|2025-02-12 00:38:20|||||||||1
1739320720000|2025-02-12 00:38:40|46344.1|46324.1|46351.6|46331.6|46351.6|46331.6|46344.1|46324.1|10
1739320740000|2025-02-12 00:39:00|||||||||1
1739320780000|2025-02-12 00:39:40|46351.2|46331.2|46351.2|46331.2|46351.2|46331.2|46351.2|46331.2|2
1739320800000|2025-02-12 00:40:00|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|0
1739320810000|2025-02-12 00:40:10|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|0
1739320840000|2025-02-12 00:40:40|46343.7|46323.7|46339.4|46319.4|46343.7|46323.7|46339.4|46319.4|0
1739320850000|2025-02-12 00:40:50|46339.1|46319.1|46336.6|46316.6|46339.1|46319.1|46336.6|46316.6|1
1739320870000|2025-02-12 00:41:10|46338.7|46318.7|46339.1|46319.1|46339.1|46319.1|46338.7|46318.7|1
1739320930000|2025-02-12 00:42:10|46336.9|46316.9|46334.1|46314.1|46336.9|46316.9|46334.1|46314.1|2
1739320940000|2025-02-12 00:42:20|46338.4|46318.4|46339.1|46319.1|46339.1|46319.1|46336.6|46316.6|2
1739320980000|2025-02-12 00:43:00|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|0
1739320990000|2025-02-12 00:43:10|46339.1|46319.1|46341.6|46321.6|46341.6|46321.6|46339.1|46319.1|4
1739321010000|2025-02-12 00:43:30|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|46339.1|46319.1|3
1739321050000|2025-02-12 00:44:10|46341.2|46321.2|46339.1|46319.1|46341.2|46321.2|46339.1|46319.1|4
1739321130000|2025-02-12 00:45:30|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|8
1739321150000|2025-02-12 00:45:50|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|0
1739321170000|2025-02-12 00:46:10|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|2
1739321190000|2025-02-12 00:46:30|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|0
1739321200000|2025-02-12 00:46:40|46331.9|46311.9|46331.6|46311.6|46331.9|46311.9|46331.6|46311.6|3
1739321210000|2025-02-12 00:46:50|46336.2|46316.2|46334.1|46314.1|46336.6|46316.6|46334.1|46314.1|0
1739321220000|2025-02-12 00:47:00|||||||||1
1739321230000|2025-02-12 00:47:10|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|0
1739321270000|2025-02-12 00:47:50|46336.2|46316.2|46334.1|46314.1|46336.2|46316.2|46334.1|46314.1|0
1739321290000|2025-02-12 00:48:10|46334.5|46314.5|46336.6|46316.6|46336.6|46316.6|46334.5|46314.5|1
1739321310000|2025-02-12 00:48:30|46336.2|46316.2|46334.1|46314.1|46336.2|46316.2|46334.1|46314.1|1
1739321320000|2025-02-12 00:48:40|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|2
1739321330000|2025-02-12 00:48:50|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|1
1739321350000|2025-02-12 00:49:10|46332|46312|46334.1|46314.1|46336.6|46316.6|46331.6|46311.6|1
1739321360000|2025-02-12 00:49:20|||||||||1
1739321400000|2025-02-12 00:50:00|46331.6|46311.6|46324.1|46304.1|46334.1|46314.1|46324.1|46304.1|7
1739321410000|2025-02-12 00:50:10|46324.5|46304.5|46324.1|46304.1|46326.6|46306.6|46324.1|46304.1|2
1739321440000|2025-02-12 00:50:40|46322|46302|46321.6|46301.6|46322|46302|46321.6|46301.6|2
1739321450000|2025-02-12 00:50:50|46319.5|46299.5|46317|46297|46319.5|46299.5|46317|46297|2
1739321460000|2025-02-12 00:51:00|||||||||4
1739321470000|2025-02-12 00:51:10|||||||||1
1739321490000|2025-02-12 00:51:30|46316.2|46296.2|46301.6|46281.6|46316.2|46296.2|46292.7|46272.7|12
1739321500000|2025-02-12 00:51:40|46304.5|46284.5|46299.1|46279.1|46304.5|46284.5|46299.1|46279.1|6
1739321510000|2025-02-12 00:51:50|46298.7|46278.7|46296.6|46276.6|46299.1|46279.1|46296.6|46276.6|5
1739321520000|2025-02-12 00:52:00|46296.2|46276.2|46296.6|46276.6|46296.6|46276.6|46294.1|46274.1|0
1739321530000|2025-02-12 00:52:10|||||||||3
1739321540000|2025-02-12 00:52:20|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|0
1739321550000|2025-02-12 00:52:30|46303.4|46283.4|46306.6|46286.6|46306.6|46286.6|46303.4|46283.4|4
1739321570000|2025-02-12 00:52:50|46308.7|46288.7|46306.6|46286.6|46309.1|46289.1|46306.6|46286.6|0
1739321580000|2025-02-12 00:53:00|46307|46287|46306.6|46286.6|46307|46287|46306.6|46286.6|2
1739321600000|2025-02-12 00:53:20|46304.5|46284.5|46306.6|46286.6|46306.6|46286.6|46304.5|46284.5|2
1739321610000|2025-02-12 00:53:30|46309.1|46289.1|46304.1|46284.1|46309.1|46289.1|46304.1|46284.1|3
1739321620000|2025-02-12 00:53:40|46303.8|46283.8|46303.8|46283.8|46304.1|46284.1|46301.6|46281.6|3
1739321640000|2025-02-12 00:54:00|46301.3|46281.3|46301.3|46281.3|46301.3|46281.3|46301.3|46281.3|0
1739321650000|2025-02-12 00:54:10|46303.4|46283.4|46301.3|46281.3|46303.8|46283.8|46301.3|46281.3|1
1739321660000|2025-02-12 00:54:20|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|0
1739321670000|2025-02-12 00:54:30|46301.3|46281.3|46303.8|46283.8|46303.8|46283.8|46301.3|46281.3|3
1739321680000|2025-02-12 00:54:40|46301.3|46281.3|46299.1|46279.1|46301.3|46281.3|46299.1|46279.1|1
1739321700000|2025-02-12 00:55:00|||||||||1
1739321710000|2025-02-12 00:55:10|||||||||1
1739321760000|2025-02-12 00:56:00|46294.5|46274.5|46294.1|46274.1|46294.5|46274.5|46294.1|46274.1|8
1739321770000|2025-02-12 00:56:10|46291.6|46271.6|46291.6|46271.6|46291.6|46271.6|46291.3|46271.3|4
1739321780000|2025-02-12 00:56:20|46289.1|46269.1|46289.1|46269.1|46289.5|46269.5|46289.1|46269.1|0
1739321790000|2025-02-12 00:56:30|46291.6|46271.6|46291.6|46271.6|46291.6|46271.6|46291.6|46271.6|1
1739321800000|2025-02-12 00:56:40|46289.1|46269.1|46291.6|46271.6|46291.6|46271.6|46289.1|46269.1|1
1739321810000|2025-02-12 00:56:50|46291.3|46271.3|46286.3|46266.3|46291.3|46271.3|46286.3|46266.3|29
1739321820000|2025-02-12 00:57:00|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|2
1739321830000|2025-02-12 00:57:10|46289.1|46269.1|46286.6|46266.6|46289.1|46269.1|46286.6|46266.6|0
1739321840000|2025-02-12 00:57:20|46288.8|46268.8|46287|46267|46289.1|46269.1|46286.6|46266.6|0
1739321850000|2025-02-12 00:57:30|46289.1|46269.1|46289.1|46269.1|46289.1|46269.1|46286.6|46266.6|0
1739321860000|2025-02-12 00:57:40|46286.6|46266.6|46291.6|46271.6|46291.6|46271.6|46286.6|46266.6|1
1739321870000|2025-02-12 00:57:50|46289.5|46269.5|46291.6|46271.6|46291.6|46271.6|46289.1|46269.1|4
1739321890000|2025-02-12 00:58:10|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|2
1739321910000|2025-02-12 00:58:30|||||||||1
1739321920000|2025-02-12 00:58:40|46297|46277|46299.1|46279.1|46299.1|46279.1|46297|46277|3
1739321930000|2025-02-12 00:58:50|46304.1|46284.1|46309.1|46289.1|46309.1|46289.1|46304.1|46284.1|10
1739321940000|2025-02-12 00:59:00|46307|46287|46306.6|46286.6|46307|46287|46304.1|46284.1|5
1739321950000|2025-02-12 00:59:10|46306.3|46286.3|46306.6|46286.6|46309.1|46289.1|46304.1|46284.1|1
1739321960000|2025-02-12 00:59:20|46304.1|46284.1|46301.6|46281.6|46304.1|46284.1|46301.6|46281.6|2
1739321980000|2025-02-12 00:59:40|46303.8|46283.8|46304.1|46284.1|46304.1|46284.1|46303.8|46283.8|1
1739321990000|2025-02-12 00:59:50|46301.6|46281.6|46301.6|46281.6|46304.1|46284.1|46301.6|46281.6|0
1739322000000|2025-02-12 01:00:00|46299.1|46279.1|46309.1|46289.1|46309.1|46289.1|46289.1|46269.1|35
1739322010000|2025-02-12 01:00:10|46309.5|46289.5|46336.6|46316.6|46336.6|46316.6|46309.5|46289.5|16
1739322020000|2025-02-12 01:00:20|46334.1|46314.1|46322|46302|46339.1|46319.1|46322|46302|13
1739322030000|2025-02-12 01:00:30|46324.1|46304.1|46324.1|46304.1|46324.1|46304.1|46319.1|46299.1|10
1739322040000|2025-02-12 01:00:40|46326.6|46306.6|46326.6|46306.6|46328.8|46308.8|46324.1|46304.1|5
1739322050000|2025-02-12 01:00:50|46324.1|46304.1|46326.6|46306.6|46326.6|46306.6|46324.1|46304.1|0
1739322060000|2025-02-12 01:01:00|46324.1|46304.1|46314.1|46294.1|46324.1|46304.1|46314.1|46294.1|13
1739322070000|2025-02-12 01:01:10|46316.6|46296.6|46319.1|46299.1|46324.5|46304.5|46316.6|46296.6|6
1739322080000|2025-02-12 01:01:20|46319.9|46299.9|46321.6|46301.6|46324.1|46304.1|46319.9|46299.9|6
1739322090000|2025-02-12 01:01:30|46321.3|46301.3|46326.6|46306.6|46326.6|46306.6|46319.5|46299.5|2
1739322100000|2025-02-12 01:01:40|46328.8|46308.8|46324.1|46304.1|46329.1|46309.1|46324.1|46304.1|1
1739322110000|2025-02-12 01:01:50|46321.6|46301.6|46321.3|46301.3|46321.6|46301.6|46321.3|46301.3|1
1739322120000|2025-02-12 01:02:00|46316.3|46296.3|46306.6|46286.6|46316.3|46296.3|46304.1|46284.1|8
1739322130000|2025-02-12 01:02:10|46304.1|46284.1|46306.6|46286.6|46306.6|46286.6|46304.1|46284.1|0
1739322140000|2025-02-12 01:02:20|46306.3|46286.3|46306.6|46286.6|46306.6|46286.6|46304.1|46284.1|2
1739322150000|2025-02-12 01:02:30|46307|46287|46307|46287|46307.4|46287.4|46307|46287|5
1739322160000|2025-02-12 01:02:40|46307.4|46287.4|46307.4|46287.4|46309.9|46289.9|46307|46287|4
1739322170000|2025-02-12 01:02:50|46307|46287|46307|46287|46309.1|46289.1|46306.6|46286.6|4
1739322180000|2025-02-12 01:03:00|46306.6|46286.6|46306.6|46286.6|46309.1|46289.1|46304.1|46284.1|2
1739322190000|2025-02-12 01:03:10|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|2
1739322200000|2025-02-12 01:03:20|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|4
1739322220000|2025-02-12 01:03:40|||||||||1
1739322230000|2025-02-12 01:03:50|46314.9|46294.9|46319.1|46299.1|46319.1|46299.1|46314.9|46294.9|7
1739322240000|2025-02-12 01:04:00|46318.8|46298.8|46319.1|46299.1|46319.1|46299.1|46316.6|46296.6|5
1739322250000|2025-02-12 01:04:10|46319.5|46299.5|46319.1|46299.1|46319.5|46299.5|46319.1|46299.1|0
1739322270000|2025-02-12 01:04:30|46321.3|46301.3|46311.6|46291.6|46321.6|46301.6|46311.6|46291.6|4
1739322280000|2025-02-12 01:04:40|46312|46292|46309.2|46289.2|46314.2|46294.2|46309.2|46289.2|9
1739322300000|2025-02-12 01:05:00|46307|46287|46309.2|46289.2|46311.7|46291.7|46306.7|46286.7|5
1739322310000|2025-02-12 01:05:10|46309.9|46289.9|46319.5|46299.5|46319.5|46299.5|46309.9|46289.9|1
1739322320000|2025-02-12 01:05:20|46321.7|46301.7|46326.7|46306.7|46326.7|46306.7|46321.7|46301.7|4
1739322330000|2025-02-12 01:05:30|46329.2|46309.2|46329.5|46309.5|46329.5|46309.5|46329.2|46309.2|3
1739322340000|2025-02-12 01:05:40|46329.9|46309.9|46334.2|46314.2|46334.2|46314.2|46329.5|46309.5|7
1739322350000|2025-02-12 01:05:50|46334.5|46314.5|46334.2|46314.2|46334.5|46314.5|46334.2|46314.2|0
1739322360000|2025-02-12 01:06:00|46331.7|46311.7|46326.7|46306.7|46331.7|46311.7|46324.2|46304.2|3
1739322370000|2025-02-12 01:06:10|46324.2|46304.2|46321.7|46301.7|46326.7|46306.7|46321.7|46301.7|1
1739322380000|2025-02-12 01:06:20|46321.3|46301.3|46314.2|46294.2|46321.3|46301.3|46314.2|46294.2|3
1739322390000|2025-02-12 01:06:30|46314.5|46294.5|46311.7|46291.7|46316.7|46296.7|46311.7|46291.7|0
1739322400000|2025-02-12 01:06:40|46312|46292|46311.7|46291.7|46314.2|46294.2|46311.7|46291.7|0
1739322410000|2025-02-12 01:06:50|46311.3|46291.3|46309.2|46289.2|46311.3|46291.3|46309.2|46289.2|1
1739322420000|2025-02-12 01:07:00|46308.8|46288.8|46306.7|46286.7|46309.2|46289.2|46306.7|46286.7|1
1739322430000|2025-02-12 01:07:10|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|0
1739322450000|2025-02-12 01:07:30|46306.7|46286.7|46304.2|46284.2|46309.2|46289.2|46304.2|46284.2|1
1739322460000|2025-02-12 01:07:40|46301.7|46281.7|46306.3|46286.3|46306.3|46286.3|46301.7|46281.7|25
1739322470000|2025-02-12 01:07:50|46306.7|46286.7|46307|46287|46307|46287|46306.7|46286.7|2
1739322480000|2025-02-12 01:08:00|46306.7|46286.7|46309.2|46289.2|46309.2|46289.2|46306.7|46286.7|3
1739322490000|2025-02-12 01:08:10|46306.3|46286.3|46308.8|46288.8|46308.8|46288.8|46306.3|46286.3|1
1739322500000|2025-02-12 01:08:20|||||||||1
1739322510000|2025-02-12 01:08:30|46306.3|46286.3|46303.8|46283.8|46306.3|46286.3|46298.8|46278.8|26
1739322520000|2025-02-12 01:08:40|46309.2|46289.2|46316.3|46296.3|46316.3|46296.3|46309.2|46289.2|8
1739322530000|2025-02-12 01:08:50|46318.8|46298.8|46320.9|46300.9|46321.7|46301.7|46316.7|46296.7|5
1739322540000|2025-02-12 01:09:00|46318.8|46298.8|46318.8|46298.8|46323.8|46303.8|46318.8|46298.8|0
1739322550000|2025-02-12 01:09:10|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|46321.3|46301.3|4
1739322560000|2025-02-12 01:09:20|46320.9|46300.9|46323.8|46303.8|46323.8|46303.8|46318.8|46298.8|0
1739322570000|2025-02-12 01:09:30|46321.3|46301.3|46316.3|46296.3|46321.3|46301.3|46316.3|46296.3|1
1739322580000|2025-02-12 01:09:40|46314.2|46294.2|46313.8|46293.8|46314.2|46294.2|46313.8|46293.8|1
1739322590000|2025-02-12 01:09:50|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46313.8|46293.8|0
1739322600000|2025-02-12 01:10:00|46314.2|46294.2|46316.3|46296.3|46316.7|46296.7|46313.8|46293.8|4
1739322610000|2025-02-12 01:10:10|46318.4|46298.4|46318.8|46298.8|46318.8|46298.8|46318.4|46298.4|1
1739322620000|2025-02-12 01:10:20|46321.3|46301.3|46323.8|46303.8|46323.8|46303.8|46321.3|46301.3|3
1739322630000|2025-02-12 01:10:30|46326|46306|46326.3|46306.3|46326.3|46306.3|46326|46306|5
1739322640000|2025-02-12 01:10:40|||||||||3
1739322650000|2025-02-12 01:10:50|46323.8|46303.8|46323.8|46303.8|46323.8|46303.8|46323.8|46303.8|1
1739322660000|2025-02-12 01:11:00|46326.3|46306.3|46323.8|46303.8|46326.3|46306.3|46323.8|46303.8|2
1739322670000|2025-02-12 01:11:10|46324.2|46304.2|46321.7|46301.7|46324.2|46304.2|46321.7|46301.7|1
1739322680000|2025-02-12 01:11:20|46319.2|46299.2|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|2
1739322690000|2025-02-12 01:11:30|46314.2|46294.2|46311.7|46291.7|46314.2|46294.2|46311.7|46291.7|0
1739322700000|2025-02-12 01:11:40|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|2
1739322710000|2025-02-12 01:11:50|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|4
1739322720000|2025-02-12 01:12:00|46313.8|46293.8|46316.7|46296.7|46316.7|46296.7|46313.8|46293.8|1
1739322730000|2025-02-12 01:12:10|46314.2|46294.2|46316.7|46296.7|46316.7|46296.7|46314.2|46294.2|0
1739322740000|2025-02-12 01:12:20|46319.2|46299.2|46314.2|46294.2|46319.2|46299.2|46314.2|46294.2|1
1739322750000|2025-02-12 01:12:30|46316.7|46296.7|46314.2|46294.2|46316.7|46296.7|46314.2|46294.2|2
1739322760000|2025-02-12 01:12:40|46314.5|46294.5|46316.7|46296.7|46316.7|46296.7|46314.5|46294.5|2
1739322770000|2025-02-12 01:12:50|46317|46297|46319.2|46299.2|46319.2|46299.2|46317|46297|1
1739322780000|2025-02-12 01:13:00|46317|46297|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|1
1739322790000|2025-02-12 01:13:10|46317|46297|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|2
1739322800000|2025-02-12 01:13:20|46314.2|46294.2|46316.7|46296.7|46316.7|46296.7|46311.7|46291.7|1
1739322810000|2025-02-12 01:13:30|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|3
1739322820000|2025-02-12 01:13:40|46321.3|46301.3|46327|46307|46327|46307|46321.3|46301.3|4
1739322830000|2025-02-12 01:13:50|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46324.2|46304.2|2
1739322840000|2025-02-12 01:14:00|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|46321.7|46301.7|2
1739322870000|2025-02-12 01:14:30|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46319.2|46299.2|0
1739322880000|2025-02-12 01:14:40|46319.2|46299.2|46316.7|46296.7|46319.2|46299.2|46316.3|46296.3|0
1739322890000|2025-02-12 01:14:50|46316.3|46296.3|46316.7|46296.7|46316.7|46296.7|46314.2|46294.2|0
1739322900000|2025-02-12 01:15:00|46319.2|46299.2|46321.7|46301.7|46326.7|46306.7|46319.2|46299.2|2
1739322910000|2025-02-12 01:15:10|46323.8|46303.8|46326.7|46306.7|46326.7|46306.7|46321.7|46301.7|1
1739322920000|2025-02-12 01:15:20|46329.2|46309.2|46331.7|46311.7|46331.7|46311.7|46329.2|46309.2|6
1739322930000|2025-02-12 01:15:30|46334.2|46314.2|46331.7|46311.7|46334.2|46314.2|46331.7|46311.7|4
1739322940000|2025-02-12 01:15:40|46328.8|46308.8|46324.2|46304.2|46329.2|46309.2|46324.2|46304.2|3
1739322950000|2025-02-12 01:15:50|||||||||1
1739322960000|2025-02-12 01:16:00|46326.3|46306.3|46329.2|46309.2|46329.2|46309.2|46326.3|46306.3|2
1739322970000|2025-02-12 01:16:10|||||||||3
1739322980000|2025-02-12 01:16:20|46328.8|46308.8|46324.2|46304.2|46328.8|46308.8|46324.2|46304.2|0
1739322990000|2025-02-12 01:16:30|46326.7|46306.7|46321.7|46301.7|46326.7|46306.7|46321.7|46301.7|0
1739323000000|2025-02-12 01:16:40|46319.2|46299.2|46321.7|46301.7|46321.7|46301.7|46319.2|46299.2|1
1739323010000|2025-02-12 01:16:50|46321.3|46301.3|46311.7|46291.7|46321.7|46301.7|46306.3|46286.3|59
1739323020000|2025-02-12 01:17:00|46312.1|46292.1|46329.2|46309.2|46329.6|46309.6|46312.1|46292.1|12
1739323030000|2025-02-12 01:17:10|46331.7|46311.7|46339.2|46319.2|46339.2|46319.2|46331.7|46311.7|9
1739323040000|2025-02-12 01:17:20|46341.3|46321.3|46339.2|46319.2|46341.3|46321.3|46339.2|46319.2|3
1739323050000|2025-02-12 01:17:30|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1739323060000|2025-02-12 01:17:40|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|0
1739323070000|2025-02-12 01:17:50|46333.8|46313.8|46331.7|46311.7|46333.8|46313.8|46331.7|46311.7|1
1739323080000|2025-02-12 01:18:00|46331.3|46311.3|46334.2|46314.2|46334.2|46314.2|46331.3|46311.3|2
1739323090000|2025-02-12 01:18:10|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|2
1739323100000|2025-02-12 01:18:20|46329.6|46309.6|46326.7|46306.7|46329.6|46309.6|46326.7|46306.7|0
1739323110000|2025-02-12 01:18:30|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|2
1739323120000|2025-02-12 01:18:40|46323.8|46303.8|46319.2|46299.2|46323.8|46303.8|46319.2|46299.2|4
1739323140000|2025-02-12 01:19:00|46318.8|46298.8|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|1
1739323150000|2025-02-12 01:19:10|46317.1|46297.1|46314.2|46294.2|46319.2|46299.2|46314.2|46294.2|0
1739323160000|2025-02-12 01:19:20|46313.8|46293.8|46314.2|46294.2|46314.2|46294.2|46311.7|46291.7|3
1739323170000|2025-02-12 01:19:30|46314.6|46294.6|46316.7|46296.7|46316.7|46296.7|46314.6|46294.6|0
1739323180000|2025-02-12 01:19:40|46317.1|46297.1|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|2
1739323190000|2025-02-12 01:19:50|46314.2|46294.2|46309.2|46289.2|46314.2|46294.2|46309.2|46289.2|2
1739323200000|2025-02-12 01:20:00|46307.1|46287.1|46301.7|46281.7|46307.1|46287.1|46301.7|46281.7|3
1739323210000|2025-02-12 01:20:10|46302.1|46282.1|46301.7|46281.7|46302.1|46282.1|46301.7|46281.7|1
1739323230000|2025-02-12 01:20:30|46303.8|46283.8|46304.2|46284.2|46304.2|46284.2|46301.7|46281.7|0
1739323240000|2025-02-12 01:20:40|46301.7|46281.7|46306.7|46286.7|46306.7|46286.7|46301.7|46281.7|0
1739323250000|2025-02-12 01:20:50|46309.2|46289.2|46306.7|46286.7|46309.2|46289.2|46306.7|46286.7|0
1739323260000|2025-02-12 01:21:00|46308.8|46288.8|46308.8|46288.8|46309.2|46289.2|46308.8|46288.8|2
1739323270000|2025-02-12 01:21:10|46306.7|46286.7|46301.7|46281.7|46306.7|46286.7|46301.7|46281.7|0
1739323280000|2025-02-12 01:21:20|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46298.8|46278.8|0
1739323290000|2025-02-12 01:21:30|46297.1|46277.1|46299.2|46279.2|46301.7|46281.7|46296.7|46276.7|1
1739323300000|2025-02-12 01:21:40|46299.6|46279.6|46301.7|46281.7|46301.7|46281.7|46299.6|46279.6|0
1739323310000|2025-02-12 01:21:50|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|46301.4|46281.4|6
1739323320000|2025-02-12 01:22:00|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|0
1739323330000|2025-02-12 01:22:10|46298.9|46278.9|46301.7|46281.7|46301.7|46281.7|46296.7|46276.7|2
1739323340000|2025-02-12 01:22:20|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|2
1739323350000|2025-02-12 01:22:30|46304.6|46284.6|46296.7|46276.7|46304.6|46284.6|46296.7|46276.7|3
1739323360000|2025-02-12 01:22:40|46294.2|46274.2|46296.7|46276.7|46296.7|46276.7|46294.2|46274.2|0
1739323370000|2025-02-12 01:22:50|46296.4|46276.4|46296.7|46276.7|46296.7|46276.7|46294.2|46274.2|2
1739323380000|2025-02-12 01:23:00|46297.1|46277.1|46303.9|46283.9|46306|46286|46297.1|46277.1|9
1739323390000|2025-02-12 01:23:10|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|2
1739323400000|2025-02-12 01:23:20|46302.1|46282.1|46301.7|46281.7|46302.1|46282.1|46301.7|46281.7|2
1739323410000|2025-02-12 01:23:30|46299.2|46279.2|46299.6|46279.6|46299.6|46279.6|46299.2|46279.2|0
1739323420000|2025-02-12 01:23:40|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|0
1739323430000|2025-02-12 01:23:50|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|0
1739323440000|2025-02-12 01:24:00|46302.1|46282.1|46299.2|46279.2|46302.1|46282.1|46299.2|46279.2|3
1739323450000|2025-02-12 01:24:10|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|0
1739323460000|2025-02-12 01:24:20|46296.4|46276.4|46286.7|46266.7|46296.4|46276.4|46286.7|46266.7|3
1739323470000|2025-02-12 01:24:30|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|0
1739323480000|2025-02-12 01:24:40|46283.9|46263.9|46282.1|46262.1|46283.9|46263.9|46282.1|46262.1|3
1739323490000|2025-02-12 01:24:50|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|0
1739323500000|2025-02-12 01:25:00|46283.9|46263.9|46281.7|46261.7|46283.9|46263.9|46281.7|46261.7|5
1739323510000|2025-02-12 01:25:10|46283.9|46263.9|46286.4|46266.4|46286.4|46266.4|46283.9|46263.9|1
1739323520000|2025-02-12 01:25:20|46286.7|46266.7|46291.7|46271.7|46291.7|46271.7|46286.7|46266.7|1
1739323530000|2025-02-12 01:25:30|46294.2|46274.2|46291.7|46271.7|46294.2|46274.2|46291.7|46271.7|0
1739323550000|2025-02-12 01:25:50|46292.1|46272.1|46294.2|46274.2|46294.2|46274.2|46292.1|46272.1|1
1739323570000|2025-02-12 01:26:10|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|1
1739323580000|2025-02-12 01:26:20|46289.2|46269.2|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|1
1739323590000|2025-02-12 01:26:30|46287.1|46267.1|46289.2|46269.2|46289.2|46269.2|46287.1|46267.1|3
1739323600000|2025-02-12 01:26:40|46289.6|46269.6|46289.2|46269.2|46291.7|46271.7|46289.2|46269.2|2
1739323610000|2025-02-12 01:26:50|46291.4|46271.4|46289.2|46269.2|46291.7|46271.7|46289.2|46269.2|0
1739323620000|2025-02-12 01:27:00|||||||||1
1739323630000|2025-02-12 01:27:10|46287.1|46267.1|46291.7|46271.7|46291.7|46271.7|46286.7|46266.7|3
1739323640000|2025-02-12 01:27:20|||||||||1
1739323650000|2025-02-12 01:27:30|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|0
1739323680000|2025-02-12 01:28:00|46293.9|46273.9|46289.2|46269.2|46294.2|46274.2|46289.2|46269.2|5
1739323690000|2025-02-12 01:28:10|46287.1|46267.1|46289.2|46269.2|46289.2|46269.2|46286.7|46266.7|7
1739323700000|2025-02-12 01:28:20|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|0
1739323710000|2025-02-12 01:28:30|46292.1|46272.1|46294.2|46274.2|46294.2|46274.2|46292.1|46272.1|2
1739323720000|2025-02-12 01:28:40|46294.6|46274.6|46296.7|46276.7|46296.7|46276.7|46294.6|46274.6|1
1739323740000|2025-02-12 01:29:00|46296.4|46276.4|46294.2|46274.2|46296.7|46276.7|46294.2|46274.2|2
1739323750000|2025-02-12 01:29:10|||||||||2
1739323760000|2025-02-12 01:29:20|||||||||1
1739323770000|2025-02-12 01:29:30|46296.7|46276.7|46296.7|46276.7|46299.2|46279.2|46296.7|46276.7|2
1739323780000|2025-02-12 01:29:40|46296.4|46276.4|46293.9|46273.9|46296.4|46276.4|46293.9|46273.9|0
1739323790000|2025-02-12 01:29:50|46294.2|46274.2|46291.7|46271.7|46296.7|46276.7|46291.7|46271.7|1
1739323800000|2025-02-12 01:30:00|46289.2|46269.2|46282.1|46262.1|46289.2|46269.2|46282.1|46262.1|5
1739323810000|2025-02-12 01:30:10|46281.7|46261.7|46284.2|46264.2|46286.7|46266.7|46281.7|46261.7|2
1739323820000|2025-02-12 01:30:20|46281.7|46261.7|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|0
1739323830000|2025-02-12 01:30:30|46279.2|46259.2|46266.7|46246.7|46279.2|46259.2|46266.7|46246.7|11
1739323840000|2025-02-12 01:30:40|46266.4|46246.4|46264.2|46244.2|46266.7|46246.7|46261.7|46241.7|2
1739323850000|2025-02-12 01:30:50|46266.7|46246.7|46271|46251|46273.5|46253.5|46266.4|46246.4|1
1739323860000|2025-02-12 01:31:00|46273.5|46253.5|46273.9|46253.9|46276.4|46256.4|46271|46251|9
1739323870000|2025-02-12 01:31:10|46273.5|46253.5|46268.9|46248.9|46273.5|46253.5|46268.9|46248.9|5
1739323880000|2025-02-12 01:31:20|46269.2|46249.2|46271|46251|46273.9|46253.9|46269.2|46249.2|2
1739323890000|2025-02-12 01:31:30|46270.7|46250.7|46268.9|46248.9|46271.4|46251.4|46268.5|46248.5|3
1739323900000|2025-02-12 01:31:40|46271.4|46251.4|46269.2|46249.2|46271.7|46251.7|46269.2|46249.2|53
1739323910000|2025-02-12 01:31:50|46266.7|46246.7|46271.7|46251.7|46271.7|46251.7|46266.4|46246.4|5
1739323920000|2025-02-12 01:32:00|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|1
1739323930000|2025-02-12 01:32:10|46276.7|46256.7|46276.7|46256.7|46276.7|46256.7|46274.2|46254.2|2
1739323940000|2025-02-12 01:32:20|46279.2|46259.2|46289.2|46269.2|46289.2|46269.2|46279.2|46259.2|5
1739323950000|2025-02-12 01:32:30|46284.6|46264.6|46284.2|46264.2|46289.2|46269.2|46284.2|46264.2|4
1739323960000|2025-02-12 01:32:40|46286.7|46266.7|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|0
1739323970000|2025-02-12 01:32:50|46289.2|46269.2|46289.2|46269.2|46289.2|46269.2|46286.7|46266.7|8
1739323980000|2025-02-12 01:33:00|46291.7|46271.7|46304.3|46284.3|46304.3|46284.3|46291.7|46271.7|7
1739323990000|2025-02-12 01:33:10|46308.5|46288.5|46316.8|46296.8|46316.8|46296.8|46308.5|46288.5|7
1739324000000|2025-02-12 01:33:20|46314.6|46294.6|46312.1|46292.1|46316.8|46296.8|46312.1|46292.1|9
1739324010000|2025-02-12 01:33:30|46311.8|46291.8|46307.5|46287.5|46311.8|46291.8|46305|46285|3
1739324020000|2025-02-12 01:33:40|46305|46285|46314.6|46294.6|46314.6|46294.6|46305|46285|8
1739324030000|2025-02-12 01:33:50|46312.5|46292.5|46312.1|46292.1|46314.6|46294.6|46312.1|46292.1|0
1739324040000|2025-02-12 01:34:00|46314.6|46294.6|46312.1|46292.1|46314.6|46294.6|46312.1|46292.1|0
1739324050000|2025-02-12 01:34:10|46311.8|46291.8|46304.6|46284.6|46311.8|46291.8|46304.6|46284.6|3
1739324060000|2025-02-12 01:34:20|46305|46285|46304.6|46284.6|46309.6|46289.6|46304.6|46284.6|0
1739324070000|2025-02-12 01:34:30|46305|46285|46309.6|46289.6|46309.6|46289.6|46304.6|46284.6|0
1739324080000|2025-02-12 01:34:40|46314.6|46294.6|46306.8|46286.8|46314.6|46294.6|46306.8|46286.8|71
1739324090000|2025-02-12 01:34:50|46306.4|46286.4|46304.6|46284.6|46309.3|46289.3|46304.3|46284.3|1
1739324100000|2025-02-12 01:35:00|46306.8|46286.8|46311.8|46291.8|46311.8|46291.8|46306.8|46286.8|4
1739324110000|2025-02-12 01:35:10|46314.3|46294.3|46304.3|46284.3|46314.3|46294.3|46304.3|46284.3|1
1739324120000|2025-02-12 01:35:20|46303.9|46283.9|46296.8|46276.8|46303.9|46283.9|46296.8|46276.8|3
1739324130000|2025-02-12 01:35:30|46296.4|46276.4|46279.3|46259.3|46296.4|46276.4|46279.3|46259.3|3
1739324140000|2025-02-12 01:35:40|46276.8|46256.8|46276.8|46256.8|46276.8|46256.8|46271.8|46251.8|5
1739324150000|2025-02-12 01:35:50|46274.3|46254.3|46276.8|46256.8|46279.3|46259.3|46274.3|46254.3|1
1739324160000|2025-02-12 01:36:00|46277.1|46257.1|46279.3|46259.3|46279.3|46259.3|46274.3|46254.3|2
1739324170000|2025-02-12 01:36:10|46278.9|46258.9|46276.8|46256.8|46279.3|46259.3|46276.8|46256.8|0
1739324180000|2025-02-12 01:36:20|46277.1|46257.1|46279.3|46259.3|46279.3|46259.3|46277.1|46257.1|0
1739324190000|2025-02-12 01:36:30|46281.4|46261.4|46284.3|46264.3|46284.3|46264.3|46281.4|46261.4|1
1739324200000|2025-02-12 01:36:40|46286.4|46266.4|46281.8|46261.8|46286.8|46266.8|46281.8|46261.8|1
1739324210000|2025-02-12 01:36:50|46281.4|46261.4|46284.3|46264.3|46284.3|46264.3|46279.6|46259.6|0
1739324220000|2025-02-12 01:37:00|46283.9|46263.9|46276.8|46256.8|46286.8|46266.8|46276.8|46256.8|0
1739324230000|2025-02-12 01:37:10|46274.3|46254.3|46274.3|46254.3|46276.8|46256.8|46271.8|46251.8|1
1739324240000|2025-02-12 01:37:20|46276.8|46256.8|46274.3|46254.3|46276.8|46256.8|46274.3|46254.3|1
1739324250000|2025-02-12 01:37:30|46274.6|46254.6|46274.3|46254.3|46276.8|46256.8|46274.3|46254.3|0
1739324260000|2025-02-12 01:37:40|46276.4|46256.4|46274.3|46254.3|46276.4|46256.4|46274.3|46254.3|0
1739324270000|2025-02-12 01:37:50|46272.1|46252.1|46271.8|46251.8|46272.1|46252.1|46269.3|46249.3|1
1739324290000|2025-02-12 01:38:10|46272.1|46252.1|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|0
1739324300000|2025-02-12 01:38:20|46273.9|46253.9|46271.8|46251.8|46276.8|46256.8|46271.1|46251.1|1
1739324310000|2025-02-12 01:38:30|46273.9|46253.9|46276.8|46256.8|46276.8|46256.8|46273.9|46253.9|1
1739324320000|2025-02-12 01:38:40|46274.3|46254.3|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|0
1739324330000|2025-02-12 01:38:50|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|46271.8|46251.8|0
1739324340000|2025-02-12 01:39:00|46271.8|46251.8|46284.3|46264.3|46284.3|46264.3|46271.8|46251.8|2
1739324350000|2025-02-12 01:39:10|46286.8|46266.8|46291.8|46271.8|46291.8|46271.8|46286.8|46266.8|0
1739324360000|2025-02-12 01:39:20|46294.3|46274.3|46296.8|46276.8|46299.3|46279.3|46294.3|46274.3|0
1739324370000|2025-02-12 01:39:30|46299.3|46279.3|46301.8|46281.8|46301.8|46281.8|46297.1|46277.1|3
1739324380000|2025-02-12 01:39:40|46301.1|46281.1|46269.3|46249.3|46301.1|46281.1|46268.9|46248.9|69
1739324390000|2025-02-12 01:39:50|46271.8|46251.8|46274.3|46254.3|46274.3|46254.3|46269.6|46249.6|5
1739324400000|2025-02-12 01:40:00|46276.4|46256.4|46278.9|46258.9|46278.9|46258.9|46276.4|46256.4|1
1739324410000|2025-02-12 01:40:10|46274.3|46254.3|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|4
1739324420000|2025-02-12 01:40:20|46274.3|46254.3|46276.8|46256.8|46276.8|46256.8|46274.3|46254.3|3
1739324430000|2025-02-12 01:40:30|46279.3|46259.3|46274.3|46254.3|46279.3|46259.3|46274.3|46254.3|4
1739324440000|2025-02-12 01:40:40|46276.8|46256.8|46271.8|46251.8|46276.8|46256.8|46271.8|46251.8|1
1739324450000|2025-02-12 01:40:50|46274.3|46254.3|46276.8|46256.8|46276.8|46256.8|46274.3|46254.3|0
1739324460000|2025-02-12 01:41:00|46274.3|46254.3|46274.6|46254.6|46276.8|46256.8|46274.3|46254.3|1
1739324470000|2025-02-12 01:41:10|46276.8|46256.8|46274.3|46254.3|46279.3|46259.3|46274.3|46254.3|1
1739324480000|2025-02-12 01:41:20|46273.9|46253.9|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|0
1739324490000|2025-02-12 01:41:30|46271.4|46251.4|46266.8|46246.8|46271.4|46251.4|46266.8|46246.8|2
1739324500000|2025-02-12 01:41:40|46268.9|46248.9|46271.8|46251.8|46274.3|46254.3|46266.8|46246.8|2
1739324510000|2025-02-12 01:41:50|46269.6|46249.6|46264.3|46244.3|46269.6|46249.6|46264.3|46244.3|4
1739324520000|2025-02-12 01:42:00|46261.8|46241.8|46264.3|46244.3|46264.3|46244.3|46259.3|46239.3|4
1739324530000|2025-02-12 01:42:10|46266.8|46246.8|46264.3|46244.3|46268.9|46248.9|46264.3|46244.3|2
1739324540000|2025-02-12 01:42:20|46264.6|46244.6|46266.8|46246.8|46266.8|46246.8|46264.6|46244.6|1
1739324550000|2025-02-12 01:42:30|46268.9|46248.9|46271.8|46251.8|46271.8|46251.8|46266.8|46246.8|5
1739324560000|2025-02-12 01:42:40|46272.1|46252.1|46273.9|46253.9|46274.3|46254.3|46272.1|46252.1|1
1739324570000|2025-02-12 01:42:50|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|46271.8|46251.8|4
1739324580000|2025-02-12 01:43:00|46276.8|46256.8|46269.3|46249.3|46276.8|46256.8|46269.3|46249.3|2
1739324590000|2025-02-12 01:43:10|46271.8|46251.8|46271.8|46251.8|46272.1|46252.1|46269.3|46249.3|1
1739324600000|2025-02-12 01:43:20|46272.1|46252.1|46274.3|46254.3|46274.3|46254.3|46272.1|46252.1|4
1739324610000|2025-02-12 01:43:30|46276.8|46256.8|46282.1|46262.1|46282.1|46262.1|46274.3|46254.3|14
1739324620000|2025-02-12 01:43:40|46281.4|46261.4|46283.9|46263.9|46283.9|46263.9|46279.3|46259.3|7
1739324630000|2025-02-12 01:43:50|46282.1|46262.1|46278.9|46258.9|46286.8|46266.8|46278.9|46258.9|1
1739324640000|2025-02-12 01:44:00|46279.3|46259.3|46281.8|46261.8|46283.9|46263.9|46276.4|46256.4|1
1739324650000|2025-02-12 01:44:10|46281.4|46261.4|46276.8|46256.8|46281.8|46261.8|46276.8|46256.8|1
1739324660000|2025-02-12 01:44:20|46277.5|46257.5|46276.8|46256.8|46281.8|46261.8|46276.8|46256.8|0
1739324670000|2025-02-12 01:44:30|46277.1|46257.1|46279.3|46259.3|46281.8|46261.8|46277.1|46257.1|0
1739324680000|2025-02-12 01:44:40|46281.8|46261.8|46271.8|46251.8|46281.8|46261.8|46271.8|46251.8|0
1739324690000|2025-02-12 01:44:50|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|46271.8|46251.8|0
1739324700000|2025-02-12 01:45:00|46276.8|46256.8|46276.8|46256.8|46279.3|46259.3|46276.8|46256.8|2
1739324710000|2025-02-12 01:45:10|46274.3|46254.3|46274.3|46254.3|46276.8|46256.8|46274.3|46254.3|0
1739324720000|2025-02-12 01:45:20|46273.9|46253.9|46266.8|46246.8|46274.3|46254.3|46266.8|46246.8|3
1739324730000|2025-02-12 01:45:30|46267.2|46247.2|46266.8|46246.8|46269.3|46249.3|46266.8|46246.8|0
1739324740000|2025-02-12 01:45:40|46266.4|46246.4|46256.8|46236.8|46266.4|46246.4|46256.8|46236.8|1
1739324750000|2025-02-12 01:45:50|46259.3|46239.3|46264.3|46244.3|46264.3|46244.3|46257.2|46237.2|1
1739324760000|2025-02-12 01:46:00|46266.8|46246.8|46274.3|46254.3|46274.3|46254.3|46266.8|46246.8|0
1739324770000|2025-02-12 01:46:10|46273.9|46253.9|46276.8|46256.8|46276.8|46256.8|46271.8|46251.8|2
1739324780000|2025-02-12 01:46:20|46276.4|46256.4|46271.8|46251.8|46276.4|46256.4|46271.8|46251.8|2
1739324790000|2025-02-12 01:46:30|46272.2|46252.2|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|4
1739324800000|2025-02-12 01:46:40|46272.2|46252.2|46274.3|46254.3|46274.3|46254.3|46271.8|46251.8|1
1739324810000|2025-02-12 01:46:50|46271.8|46251.8|46271.8|46251.8|46274.3|46254.3|46271.8|46251.8|0
1739324820000|2025-02-12 01:47:00|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|46274.3|46254.3|5
1739324830000|2025-02-12 01:47:10|46271.8|46251.8|46269.3|46249.3|46271.8|46251.8|46269.3|46249.3|20
1739324840000|2025-02-12 01:47:20|||||||||2
1739324850000|2025-02-12 01:47:30|46274.7|46254.7|46279.3|46259.3|46279.3|46259.3|46274.7|46254.7|5
1739324860000|2025-02-12 01:47:40|46281.8|46261.8|46274.3|46254.3|46281.8|46261.8|46271.8|46251.8|14
1739324870000|2025-02-12 01:47:50|46271.4|46251.4|46269.3|46249.3|46271.8|46251.8|46269.3|46249.3|1
1739324880000|2025-02-12 01:48:00|46271.8|46251.8|46281.8|46261.8|46281.8|46261.8|46271.8|46251.8|5
1739324890000|2025-02-12 01:48:10|46282.2|46262.2|46281.8|46261.8|46284.3|46264.3|46279.3|46259.3|1
1739324900000|2025-02-12 01:48:20|46284.3|46264.3|46294.7|46274.7|46294.7|46274.7|46284.3|46264.3|4
1739324910000|2025-02-12 01:48:30|46296.8|46276.8|46301.8|46281.8|46301.8|46281.8|46296.8|46276.8|6
1739324920000|2025-02-12 01:48:40|46299.7|46279.7|46301.8|46281.8|46301.8|46281.8|46299.3|46279.3|0
1739324930000|2025-02-12 01:48:50|46306.8|46286.8|46316.8|46296.8|46316.8|46296.8|46306.8|46286.8|2
1739324940000|2025-02-12 01:49:00|46314.7|46294.7|46314.3|46294.3|46316.8|46296.8|46314.3|46294.3|1
1739324950000|2025-02-12 01:49:10|46316.4|46296.4|46311.8|46291.8|46316.8|46296.8|46309.3|46289.3|1
1739324960000|2025-02-12 01:49:20|46311.4|46291.4|46309.3|46289.3|46311.8|46291.8|46306.8|46286.8|0
1739324970000|2025-02-12 01:49:30|46309.7|46289.7|46311.8|46291.8|46311.8|46291.8|46306.8|46286.8|0
1739324990000|2025-02-12 01:49:50|46314.3|46294.3|46311.8|46291.8|46314.7|46294.7|46311.8|46291.8|1
1739325000000|2025-02-12 01:50:00|46314.3|46294.3|46316.5|46296.5|46316.8|46296.8|46314.3|46294.3|1
1739325010000|2025-02-12 01:50:10|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|46306.8|46286.8|0
1739325020000|2025-02-12 01:50:20|46316.1|46296.1|46307.2|46287.2|46316.1|46296.1|46307.2|46287.2|4
1739325030000|2025-02-12 01:50:30|46306.8|46286.8|46306.8|46286.8|46306.8|46286.8|46304.3|46284.3|0
1739325040000|2025-02-12 01:50:40|46306.5|46286.5|46301.8|46281.8|46306.8|46286.8|46301.8|46281.8|1
1739325050000|2025-02-12 01:50:50|46299.3|46279.3|46301.8|46281.8|46301.8|46281.8|46299.3|46279.3|1
1739325060000|2025-02-12 01:51:00|46304|46284|46294.3|46274.3|46304|46284|46294.3|46274.3|2
1739325070000|2025-02-12 01:51:10|46294|46274|46286.8|46266.8|46294|46274|46286.8|46266.8|2
1739325080000|2025-02-12 01:51:20|46287.2|46267.2|46287.2|46267.2|46294.3|46274.3|46286.8|46266.8|3
1739325090000|2025-02-12 01:51:30|46286.8|46266.8|46286.8|46266.8|46289.3|46269.3|46284.3|46264.3|0
1739325100000|2025-02-12 01:51:40|46286.5|46266.5|46284.3|46264.3|46286.8|46266.8|46284.3|46264.3|0
1739325110000|2025-02-12 01:51:50|46286.5|46266.5|46281.8|46261.8|46286.8|46266.8|46281.8|46261.8|1
1739325120000|2025-02-12 01:52:00|46282.5|46262.5|46289.7|46269.7|46289.7|46269.7|46281.8|46261.8|3
1739325130000|2025-02-12 01:52:10|46291.8|46271.8|46301.8|46281.8|46301.8|46281.8|46291.8|46271.8|1
1739325150000|2025-02-12 01:52:30|46306.8|46286.8|46306.8|46286.8|46306.8|46286.8|46306.8|46286.8|0
1739325160000|2025-02-12 01:52:40|46307.2|46287.2|46306.8|46286.8|46309.3|46289.3|46306.8|46286.8|2
1739325170000|2025-02-12 01:52:50|46309.3|46289.3|46309.7|46289.7|46311.8|46291.8|46306.8|46286.8|0
1739325180000|2025-02-12 01:53:00|46311.8|46291.8|46306.8|46286.8|46311.8|46291.8|46306.8|46286.8|0
1739325190000|2025-02-12 01:53:10|46309.3|46289.3|46309.3|46289.3|46311.8|46291.8|46306.8|46286.8|0
1739325200000|2025-02-12 01:53:20|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|0
1739325210000|2025-02-12 01:53:30|46316.8|46296.8|46316.8|46296.8|46321.8|46301.8|46316.8|46296.8|0
1739325220000|2025-02-12 01:53:40|46314.3|46294.3|46316.8|46296.8|46316.8|46296.8|46314.3|46294.3|0
1739325230000|2025-02-12 01:53:50|46319|46299|46321.8|46301.8|46321.8|46301.8|46319|46299|0
1739325240000|2025-02-12 01:54:00|46324.3|46304.3|46324.3|46304.3|46324.3|46304.3|46321.8|46301.8|2
1739325250000|2025-02-12 01:54:10|46326.8|46306.8|46321.8|46301.8|46326.8|46306.8|46321.8|46301.8|0
1739325260000|2025-02-12 01:54:20|46324.3|46304.3|46321.8|46301.8|46326.8|46306.8|46321.8|46301.8|0
1739325270000|2025-02-12 01:54:30|46322.2|46302.2|46326.8|46306.8|46326.8|46306.8|46322.2|46302.2|0
1739325280000|2025-02-12 01:54:40|46324.3|46304.3|46326.8|46306.8|46326.8|46306.8|46324.3|46304.3|0
1739325290000|2025-02-12 01:54:50|46326.5|46306.5|46319.3|46299.3|46326.5|46306.5|46319.3|46299.3|2
1739325300000|2025-02-12 01:55:00|46319|46299|46311.8|46291.8|46319.3|46299.3|46311.8|46291.8|2
1739325310000|2025-02-12 01:55:10|46314.3|46294.3|46316.8|46296.8|46316.8|46296.8|46311.8|46291.8|0
1739325330000|2025-02-12 01:55:30|46311.1|46291.1|46306.8|46286.8|46311.1|46291.1|46306.8|46286.8|7
1739325340000|2025-02-12 01:55:40|46306.5|46286.5|46306.1|46286.1|46306.5|46286.5|46306.1|46286.1|1
1739325350000|2025-02-12 01:55:50|46301.8|46281.8|46311.8|46291.8|46311.8|46291.8|46301.8|46281.8|2
1739325360000|2025-02-12 01:56:00|46314.3|46294.3|46314.3|46294.3|46316.8|46296.8|46309.3|46289.3|0
1739325370000|2025-02-12 01:56:10|46311.8|46291.8|46309.3|46289.3|46314.3|46294.3|46309.3|46289.3|0
1739325380000|2025-02-12 01:56:20|46306.8|46286.8|46304.3|46284.3|46306.8|46286.8|46301.8|46281.8|0
1739325390000|2025-02-12 01:56:30|46304.7|46284.7|46301.8|46281.8|46306.8|46286.8|46301.8|46281.8|0
1739325400000|2025-02-12 01:56:40|46299.3|46279.3|46299.3|46279.3|46299.3|46279.3|46299.3|46279.3|2
1739325410000|2025-02-12 01:56:50|||||||||1
1739325420000|2025-02-12 01:57:00|46299.7|46279.7|46306.8|46286.8|46306.8|46286.8|46299.7|46279.7|1
1739325430000|2025-02-12 01:57:10|46307.2|46287.2|46316.8|46296.8|46316.8|46296.8|46307.2|46287.2|2
1739325440000|2025-02-12 01:57:20|46316.5|46296.5|46316.8|46296.8|46316.8|46296.8|46314.3|46294.3|1
1739325450000|2025-02-12 01:57:30|46319.3|46299.3|46316.8|46296.8|46319.3|46299.3|46316.5|46296.5|6
1739325460000|2025-02-12 01:57:40|46316.1|46296.1|46319.3|46299.3|46321.8|46301.8|46312.2|46292.2|1
1739325470000|2025-02-12 01:57:50|46321.8|46301.8|46321.8|46301.8|46322.2|46302.2|46321.8|46301.8|0
1739325480000|2025-02-12 01:58:00|46319.3|46299.3|46321.8|46301.8|46324.3|46304.3|46316.8|46296.8|3
1739325490000|2025-02-12 01:58:10|46324.3|46304.3|46319.3|46299.3|46324.3|46304.3|46319.3|46299.3|0
1739325500000|2025-02-12 01:58:20|46321.8|46301.8|46319.3|46299.3|46321.8|46301.8|46319.3|46299.3|1
1739325510000|2025-02-12 01:58:30|46321.5|46301.5|46319|46299|46321.8|46301.8|46316.8|46296.8|0
1739325520000|2025-02-12 01:58:40|46319.3|46299.3|46316.8|46296.8|46319.3|46299.3|46316.8|46296.8|0
1739325530000|2025-02-12 01:58:50|46314.3|46294.3|46316.8|46296.8|46316.8|46296.8|46314.3|46294.3|0
1739325540000|2025-02-12 01:59:00|46317.2|46297.2|46319.7|46299.7|46319.7|46299.7|46314.3|46294.3|5
1739325550000|2025-02-12 01:59:10|46321.8|46301.8|46326.8|46306.8|46326.8|46306.8|46321.8|46301.8|1
1739325560000|2025-02-12 01:59:20|46327.2|46307.2|46326.8|46306.8|46329.3|46309.3|46326.8|46306.8|0
1739325570000|2025-02-12 01:59:30|46327.2|46307.2|46329.3|46309.3|46331.5|46311.5|46326.8|46306.8|2
1739325580000|2025-02-12 01:59:40|46326.8|46306.8|46324.3|46304.3|46326.8|46306.8|46321.8|46301.8|2
1739325590000|2025-02-12 01:59:50|46326.8|46306.8|46329.3|46309.3|46329.3|46309.3|46326.8|46306.8|1
1739325600000|2025-02-12 02:00:00|46329.7|46309.7|46339.7|46319.7|46339.7|46319.7|46329.7|46309.7|10
1739325610000|2025-02-12 02:00:10|46341.8|46321.8|46346.8|46326.8|46346.8|46326.8|46339.7|46319.7|1
1739325620000|2025-02-12 02:00:20|46344.3|46324.3|46346.8|46326.8|46346.8|46326.8|46344|46324|0
1739325630000|2025-02-12 02:00:30|46349.3|46329.3|46349.3|46329.3|46349.3|46329.3|46346.8|46326.8|3
1739325640000|2025-02-12 02:00:40|46349|46329|46346.8|46326.8|46351.8|46331.8|46346.8|46326.8|1
1739325650000|2025-02-12 02:00:50|46346.5|46326.5|46344.3|46324.3|46346.5|46326.5|46341.8|46321.8|0
1739325660000|2025-02-12 02:01:00|46341.8|46321.8|46339.3|46319.3|46341.8|46321.8|46334.3|46314.3|9
1739325670000|2025-02-12 02:01:10|46341.8|46321.8|46339.3|46319.3|46341.8|46321.8|46334.3|46314.3|4
1739325680000|2025-02-12 02:01:20|46339.4|46319.4|46334.4|46314.4|46339.4|46319.4|46334.4|46314.4|3
1739325690000|2025-02-12 02:01:30|46334.7|46314.7|46336.9|46316.9|46336.9|46316.9|46334.4|46314.4|1
1739325700000|2025-02-12 02:01:40|46334.7|46314.7|46336.9|46316.9|46336.9|46316.9|46334.4|46314.4|1
1739325720000|2025-02-12 02:02:00|46337.2|46317.2|46341.9|46321.9|46341.9|46321.9|46336.9|46316.9|0
1739325730000|2025-02-12 02:02:10|46344.4|46324.4|46344.4|46324.4|46344.4|46324.4|46344.4|46324.4|1
1739325740000|2025-02-12 02:02:20|46344.7|46324.7|46349.4|46329.4|46349.4|46329.4|46344.7|46324.7|4
1739325750000|2025-02-12 02:02:30|46349|46329|46341.9|46321.9|46349|46329|46341.9|46321.9|1
1739325760000|2025-02-12 02:02:40|46341.5|46321.5|46336.9|46316.9|46341.5|46321.5|46336.9|46316.9|0
1739325770000|2025-02-12 02:02:50|46332.2|46312.2|46327.2|46307.2|46332.2|46312.2|46327.2|46307.2|3
1739325780000|2025-02-12 02:03:00|46326.9|46306.9|46336.9|46316.9|46336.9|46316.9|46326.9|46306.9|0
1739325800000|2025-02-12 02:03:20|46337.2|46317.2|46341.9|46321.9|46341.9|46321.9|46337.2|46317.2|2
1739325810000|2025-02-12 02:03:30|46339.4|46319.4|46339.4|46319.4|46339.4|46319.4|46336.5|46316.5|1
1739325820000|2025-02-12 02:03:40|46336.9|46316.9|46336.9|46316.9|46341.9|46321.9|46334.4|46314.4|0
1739325830000|2025-02-12 02:03:50|46337.2|46317.2|46341.9|46321.9|46341.9|46321.9|46336.9|46316.9|0
1739325840000|2025-02-12 02:04:00|46341.5|46321.5|46349.4|46329.4|46349.4|46329.4|46336.9|46316.9|3
1739325850000|2025-02-12 02:04:10|46351.9|46331.9|46346.9|46326.9|46351.9|46331.9|46346.9|46326.9|0
1739325860000|2025-02-12 02:04:20|46349.4|46329.4|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|2
1739325880000|2025-02-12 02:04:40|46356.9|46336.9|46356.9|46336.9|46356.9|46336.9|46356.9|46336.9|2
1739325890000|2025-02-12 02:04:50|46354.4|46334.4|46356.9|46336.9|46356.9|46336.9|46352.2|46332.2|2
1739325900000|2025-02-12 02:05:00|46361.9|46341.9|46370.1|46350.1|46370.1|46350.1|46361.9|46341.9|10
1739325910000|2025-02-12 02:05:10|46372.2|46352.2|46379|46359|46379|46359|46372.2|46352.2|4
1739325920000|2025-02-12 02:05:20|46379.4|46359.4|46379.7|46359.7|46379.7|46359.7|46379.4|46359.4|0
1739325930000|2025-02-12 02:05:30|46381.9|46361.9|46381.9|46361.9|46384.4|46364.4|46379.4|46359.4|2
1739325940000|2025-02-12 02:05:40|46384.4|46364.4|46386.9|46366.9|46386.9|46366.9|46381.9|46361.9|0
1739325950000|2025-02-12 02:05:50|46387.2|46367.2|46394.4|46374.4|46402.2|46382.2|46387.2|46367.2|15
1739325960000|2025-02-12 02:06:00|46396.5|46376.5|46399.4|46379.4|46399.4|46379.4|46396.5|46376.5|2
1739325970000|2025-02-12 02:06:10|46401.5|46381.5|46404|46384|46404|46384|46401.5|46381.5|8
1739325980000|2025-02-12 02:06:20|46401.9|46381.9|46396.9|46376.9|46404.4|46384.4|46396.9|46376.9|5
1739325990000|2025-02-12 02:06:30|46396.5|46376.5|46386.9|46366.9|46396.5|46376.5|46386.9|46366.9|3
1739326000000|2025-02-12 02:06:40|46386.5|46366.5|46376.9|46356.9|46386.5|46366.5|46376.9|46356.9|5
1739326010000|2025-02-12 02:06:50|46377.2|46357.2|46384.4|46364.4|46384.4|46364.4|46377.2|46357.2|1
1739326020000|2025-02-12 02:07:00|46386.9|46366.9|46389.4|46369.4|46389.4|46369.4|46386.9|46366.9|4
1739326030000|2025-02-12 02:07:10|46389.7|46369.7|46391.9|46371.9|46391.9|46371.9|46389.7|46369.7|2
1739326040000|2025-02-12 02:07:20|46394.4|46374.4|46401.9|46381.9|46401.9|46381.9|46394.4|46374.4|4
1739326050000|2025-02-12 02:07:30|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|2
1739326060000|2025-02-12 02:07:40|46402.2|46382.2|46399|46379|46402.2|46382.2|46399|46379|4
1739326070000|2025-02-12 02:07:50|46398.7|46378.7|46399.7|46379.7|46399.7|46379.7|46394.4|46374.4|2
1739326080000|2025-02-12 02:08:00|46400.1|46380.1|46406.9|46386.9|46411.9|46391.9|46400.1|46380.1|5
1739326090000|2025-02-12 02:08:10|46406.2|46386.2|46396.5|46376.5|46406.2|46386.2|46394|46374|3
1739326100000|2025-02-12 02:08:20|46396.2|46376.2|46391.9|46371.9|46396.5|46376.5|46391.9|46371.9|1
1739326110000|2025-02-12 02:08:30|46394.4|46374.4|46392.2|46372.2|46394.4|46374.4|46391.9|46371.9|1
1739326120000|2025-02-12 02:08:40|46391.9|46371.9|46391.9|46371.9|46392.2|46372.2|46391.9|46371.9|0
1739326130000|2025-02-12 02:08:50|46391.5|46371.5|46389|46369|46391.9|46371.9|46389|46369|0
1739326140000|2025-02-12 02:09:00|46389.4|46369.4|46384|46364|46391.9|46371.9|46384|46364|0
1739326150000|2025-02-12 02:09:10|46384.4|46364.4|46376.9|46356.9|46386.5|46366.5|46376.9|46356.9|3
1739326160000|2025-02-12 02:09:20|46370.1|46350.1|46369.4|46349.4|46371.9|46351.9|46369.4|46349.4|5
1739326170000|2025-02-12 02:09:30|46369.7|46349.7|46371.9|46351.9|46374.4|46354.4|46366.9|46346.9|3
1739326180000|2025-02-12 02:09:40|46372.2|46352.2|46376.9|46356.9|46376.9|46356.9|46372.2|46352.2|0
1739326190000|2025-02-12 02:09:50|46377.2|46357.2|46379|46359|46379.4|46359.4|46376.9|46356.9|0
1739326200000|2025-02-12 02:10:00|46376.9|46356.9|46381.9|46361.9|46381.9|46361.9|46376.9|46356.9|1
1739326210000|2025-02-12 02:10:10|46376.9|46356.9|46381.9|46361.9|46381.9|46361.9|46376.9|46356.9|1
1739326220000|2025-02-12 02:10:20|46384.4|46364.4|46381.9|46361.9|46384.4|46364.4|46381.5|46361.5|1
1739326230000|2025-02-12 02:10:30|46376.9|46356.9|46381.2|46361.2|46381.9|46361.9|46376.9|46356.9|0
1739326240000|2025-02-12 02:10:40|46376.9|46356.9|46366.9|46346.9|46376.9|46356.9|46366.9|46346.9|1
1739326250000|2025-02-12 02:10:50|46366.5|46346.5|46366.9|46346.9|46366.9|46346.9|46366.2|46346.2|1
1739326260000|2025-02-12 02:11:00|46367.2|46347.2|46371.9|46351.9|46371.9|46351.9|46366.9|46346.9|0
1739326270000|2025-02-12 02:11:10|46374.4|46354.4|46374|46354|46374.4|46354.4|46372.2|46352.2|0
1739326280000|2025-02-12 02:11:20|46371.9|46351.9|46376.9|46356.9|46379.4|46359.4|46371.9|46351.9|1
1739326290000|2025-02-12 02:11:30|46381.9|46361.9|46376.9|46356.9|46381.9|46361.9|46376.9|46356.9|14
1739326300000|2025-02-12 02:11:40|46376.5|46356.5|46366.5|46346.5|46376.5|46356.5|46366.5|46346.5|5
1739326310000|2025-02-12 02:11:50|46364|46344|46364|46344|46366.5|46346.5|46364|46344|1
1739326320000|2025-02-12 02:12:00|46366.2|46346.2|46364|46344|46366.5|46346.5|46361.9|46341.9|2
1739326330000|2025-02-12 02:12:10|46361.9|46341.9|46364.4|46344.4|46366.9|46346.9|46361.9|46341.9|1
1739326340000|2025-02-12 02:12:20|46364|46344|46359.4|46339.4|46364|46344|46359.4|46339.4|1
1739326350000|2025-02-12 02:12:30|46361.9|46341.9|46356.9|46336.9|46361.9|46341.9|46356.9|46336.9|0
1739326360000|2025-02-12 02:12:40|46359|46339|46359|46339|46359.4|46339.4|46356.9|46336.9|8
1739326370000|2025-02-12 02:12:50|46361.2|46341.2|46361.9|46341.9|46364.4|46344.4|46356.9|46336.9|0
1739326380000|2025-02-12 02:13:00|46364.4|46344.4|46364.4|46344.4|46364.4|46344.4|46364.4|46344.4|2
1739326390000|2025-02-12 02:13:10|46366.5|46346.5|46364.8|46344.8|46366.9|46346.9|46364.4|46344.4|0
1739326400000|2025-02-12 02:13:20|46366.9|46346.9|46366.9|46346.9|46366.9|46346.9|46364.4|46344.4|0
1739326410000|2025-02-12 02:13:30|46364.4|46344.4|46364.4|46344.4|46366.9|46346.9|46364.4|46344.4|1
1739326420000|2025-02-12 02:13:40|46361.9|46341.9|46356.5|46336.5|46361.9|46341.9|46356.5|46336.5|3
1739326430000|2025-02-12 02:13:50|46356.2|46336.2|46356.9|46336.9|46356.9|46336.9|46351.9|46331.9|0
1739326440000|2025-02-12 02:14:00|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|0
1739326450000|2025-02-12 02:14:10|46349.4|46329.4|46354.4|46334.4|46354.4|46334.4|46349.4|46329.4|3
1739326460000|2025-02-12 02:14:20|46354|46334|46361.9|46341.9|46361.9|46341.9|46351.9|46331.9|1
1739326470000|2025-02-12 02:14:30|46359.8|46339.8|46364.4|46344.4|46364.4|46344.4|46357.3|46337.3|0
1739326480000|2025-02-12 02:14:40|46366.9|46346.9|46366.9|46346.9|46366.9|46346.9|46364.4|46344.4|2
1739326490000|2025-02-12 02:14:50|46364.4|46344.4|46376.9|46356.9|46376.9|46356.9|46364.4|46344.4|1
1739326500000|2025-02-12 02:15:00|46379.4|46359.4|46379.4|46359.4|46379.4|46359.4|46379.4|46359.4|5
1739326510000|2025-02-12 02:15:10|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|2
1739326530000|2025-02-12 02:15:30|46381.5|46361.5|46381.9|46361.9|46381.9|46361.9|46376.9|46356.9|0
1739326550000|2025-02-12 02:15:50|46379.4|46359.4|46381.9|46361.9|46381.9|46361.9|46379.4|46359.4|1
1739326560000|2025-02-12 02:16:00|46379|46359|46376.9|46356.9|46381.9|46361.9|46376.9|46356.9|1
1739326570000|2025-02-12 02:16:10|46377.3|46357.3|46377.3|46357.3|46381.9|46361.9|46376.9|46356.9|0
1739326580000|2025-02-12 02:16:20|46379.4|46359.4|46376.9|46356.9|46379.4|46359.4|46376.9|46356.9|0
1739326600000|2025-02-12 02:16:40|||||||||1
1739326610000|2025-02-12 02:16:50|46376.5|46356.5|46376.9|46356.9|46376.9|46356.9|46374.4|46354.4|0
1739326620000|2025-02-12 02:17:00|46374.8|46354.8|46371.9|46351.9|46374.8|46354.8|46371.9|46351.9|2
1739326630000|2025-02-12 02:17:10|46369.8|46349.8|46366.9|46346.9|46369.8|46349.8|46366.9|46346.9|1
1739326640000|2025-02-12 02:17:20|46369.4|46349.4|46369.4|46349.4|46369.4|46349.4|46369.4|46349.4|1
1739326650000|2025-02-12 02:17:30|46369.8|46349.8|46369.4|46349.4|46371.9|46351.9|46369.4|46349.4|2
1739326660000|2025-02-12 02:17:40|46371.5|46351.5|46371.9|46351.9|46371.9|46351.9|46371.5|46351.5|0
1739326670000|2025-02-12 02:17:50|46374.4|46354.4|46369.8|46349.8|46374.4|46354.4|46369.4|46349.4|1
1739326680000|2025-02-12 02:18:00|46371.9|46351.9|46369.4|46349.4|46371.9|46351.9|46369.4|46349.4|0
1739326690000|2025-02-12 02:18:10|46371.9|46351.9|46371.9|46351.9|46371.9|46351.9|46371.9|46351.9|0
1739326700000|2025-02-12 02:18:20|||||||||1
1739326710000|2025-02-12 02:18:30|46366.9|46346.9|46366.9|46346.9|46369.4|46349.4|46366.9|46346.9|0
1739326720000|2025-02-12 02:18:40|46367.3|46347.3|46366.9|46346.9|46369.4|46349.4|46366.9|46346.9|0
1739326730000|2025-02-12 02:18:50|46367.3|46347.3|46366.9|46346.9|46369.4|46349.4|46366.9|46346.9|0
1739326740000|2025-02-12 02:19:00|46366.6|46346.6|46364.4|46344.4|46366.6|46346.6|46364.4|46344.4|3
1739326760000|2025-02-12 02:19:20|46364.8|46344.8|46367.3|46347.3|46367.3|46347.3|46364.8|46344.8|2
1739326770000|2025-02-12 02:19:30|46366.9|46346.9|46366.9|46346.9|46366.9|46346.9|46366.9|46346.9|2
1739326780000|2025-02-12 02:19:40|46371.9|46351.9|46367.3|46347.3|46371.9|46351.9|46366.9|46346.9|0
1739326790000|2025-02-12 02:19:50|46369.1|46349.1|46371.9|46351.9|46371.9|46351.9|46366.9|46346.9|0
1739326800000|2025-02-12 02:20:00|46369.4|46349.4|46369.4|46349.4|46371.9|46351.9|46369.4|46349.4|0
1739326810000|2025-02-12 02:20:10|46371.6|46351.6|46369.4|46349.4|46371.9|46351.9|46369.4|46349.4|3
1739326820000|2025-02-12 02:20:20|46371.6|46351.6|46379.1|46359.1|46379.1|46359.1|46371.6|46351.6|2
1739326830000|2025-02-12 02:20:30|46376.9|46356.9|46384.4|46364.4|46384.4|46364.4|46376.9|46356.9|3
1739326840000|2025-02-12 02:20:40|46384.1|46364.1|46379.4|46359.4|46384.1|46364.1|46379.4|46359.4|0
1739326850000|2025-02-12 02:20:50|||||||||1
1739326860000|2025-02-12 02:21:00|46377.3|46357.3|46377.3|46357.3|46377.3|46357.3|46377.3|46357.3|0
1739326870000|2025-02-12 02:21:10|46374.8|46354.8|46377.3|46357.3|46377.3|46357.3|46374.8|46354.8|1
1739326880000|2025-02-12 02:21:20|46374.8|46354.8|46376.9|46356.9|46377.3|46357.3|46374.4|46354.4|0
1739326890000|2025-02-12 02:21:30|46374.4|46354.4|46374.4|46354.4|46377.3|46357.3|46371.9|46351.9|0
1739326900000|2025-02-12 02:21:40|46371.9|46351.9|46374.4|46354.4|46374.4|46354.4|46371.9|46351.9|0
1739326910000|2025-02-12 02:21:50|46374.1|46354.1|46371.9|46351.9|46376.6|46356.6|46371.9|46351.9|2
1739326920000|2025-02-12 02:22:00|46374.4|46354.4|46374.4|46354.4|46374.4|46354.4|46371.9|46351.9|0
1739326930000|2025-02-12 02:22:10|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|1
1739326940000|2025-02-12 02:22:20|46374.4|46354.4|46374.4|46354.4|46376.9|46356.9|46371.9|46351.9|1
1739326950000|2025-02-12 02:22:30|46371.9|46351.9|46369.4|46349.4|46374.4|46354.4|46369.4|46349.4|4
1739326960000|2025-02-12 02:22:40|46374.4|46354.4|46369.4|46349.4|46374.4|46354.4|46369.4|46349.4|4
1739326970000|2025-02-12 02:22:50|46371.9|46351.9|46376.9|46356.9|46376.9|46356.9|46371.9|46351.9|0
1739326980000|2025-02-12 02:23:00|46374.4|46354.4|46374.4|46354.4|46376.9|46356.9|46374.4|46354.4|1
1739326990000|2025-02-12 02:23:10|46371.9|46351.9|46379.4|46359.4|46379.4|46359.4|46371.9|46351.9|6
1739327000000|2025-02-12 02:23:20|46381.6|46361.6|46386.9|46366.9|46386.9|46366.9|46381.6|46361.6|6
1739327010000|2025-02-12 02:23:30|46384.4|46364.4|46381.9|46361.9|46386.9|46366.9|46381.9|46361.9|0
1739327020000|2025-02-12 02:23:40|46381.6|46361.6|46379.4|46359.4|46381.6|46361.6|46379.4|46359.4|0
1739327030000|2025-02-12 02:23:50|46376.9|46356.9|46376.9|46356.9|46376.9|46356.9|46376.9|46356.9|1
1739327040000|2025-02-12 02:24:00|46376.6|46356.6|46379.4|46359.4|46379.4|46359.4|46374.8|46354.8|0
1739327050000|2025-02-12 02:24:10|46379.1|46359.1|46376.9|46356.9|46379.1|46359.1|46376.9|46356.9|0
1739327060000|2025-02-12 02:24:20|46379.4|46359.4|46376.9|46356.9|46379.4|46359.4|46376.9|46356.9|0
1739327080000|2025-02-12 02:24:40|46374.4|46354.4|46379.4|46359.4|46381.9|46361.9|46374.4|46354.4|1
1739327090000|2025-02-12 02:24:50|46379.8|46359.8|46384.4|46364.4|46384.4|46364.4|46379.4|46359.4|0
1739327100000|2025-02-12 02:25:00|46384.8|46364.8|46387.3|46367.3|46387.3|46367.3|46384.8|46364.8|0
1739327110000|2025-02-12 02:25:10|46384.4|46364.4|46389.4|46369.4|46389.4|46369.4|46384.4|46364.4|3
1739327120000|2025-02-12 02:25:20|46386.9|46366.9|46386.9|46366.9|46386.9|46366.9|46384.8|46364.8|0
1739327130000|2025-02-12 02:25:30|46387.3|46367.3|46386.9|46366.9|46389.4|46369.4|46386.9|46366.9|0
1739327140000|2025-02-12 02:25:40|46389.4|46369.4|46391.9|46371.9|46391.9|46371.9|46389.4|46369.4|2
1739327160000|2025-02-12 02:26:00|46392.3|46372.3|46399.4|46379.4|46402.3|46382.3|46392.3|46372.3|9
1739327170000|2025-02-12 02:26:10|46399.1|46379.1|46396.9|46376.9|46399.4|46379.4|46394.4|46374.4|0
1739327190000|2025-02-12 02:26:30|46394.4|46374.4|46394.4|46374.4|46394.4|46374.4|46394.4|46374.4|0
1739327200000|2025-02-12 02:26:40|46394.1|46374.1|46389.4|46369.4|46394.1|46374.1|46386.9|46366.9|2
1739327210000|2025-02-12 02:26:50|46386.9|46366.9|46384.4|46364.4|46386.9|46366.9|46381.9|46361.9|2
1739327220000|2025-02-12 02:27:00|46381.9|46361.9|46386.9|46366.9|46386.9|46366.9|46381.9|46361.9|1
1739327230000|2025-02-12 02:27:10|46386.6|46366.6|46386.9|46366.9|46386.9|46366.9|46384.4|46364.4|0
1739327240000|2025-02-12 02:27:20|46384.4|46364.4|46386.6|46366.6|46386.9|46366.9|46384.4|46364.4|1
1739327250000|2025-02-12 02:27:30|46386.9|46366.9|46389.4|46369.4|46389.4|46369.4|46386.9|46366.9|1
1739327260000|2025-02-12 02:27:40|46386.9|46366.9|46391.9|46371.9|46391.9|46371.9|46386.9|46366.9|1
1739327270000|2025-02-12 02:27:50|46392.3|46372.3|46392.7|46372.7|46392.7|46372.7|46392.3|46372.3|0
1739327280000|2025-02-12 02:28:00|46394.8|46374.8|46396.9|46376.9|46399.4|46379.4|46394.4|46374.4|0
1739327290000|2025-02-12 02:28:10|46396.6|46376.6|46396.9|46376.9|46399.4|46379.4|46394.4|46374.4|0
1739327300000|2025-02-12 02:28:20|46394.4|46374.4|46396.9|46376.9|46396.9|46376.9|46394.4|46374.4|0
1739327310000|2025-02-12 02:28:30|46399.4|46379.4|46396.9|46376.9|46399.4|46379.4|46396.9|46376.9|0
1739327320000|2025-02-12 02:28:40|46394.8|46374.8|46399.4|46379.4|46399.4|46379.4|46394.4|46374.4|0
1739327330000|2025-02-12 02:28:50|46399.8|46379.8|46399.4|46379.4|46401.9|46381.9|46399.4|46379.4|0
1739327340000|2025-02-12 02:29:00|46396.9|46376.9|46396.6|46376.6|46396.9|46376.9|46396.6|46376.6|2
1739327350000|2025-02-12 02:29:10|46394.8|46374.8|46399.4|46379.4|46399.4|46379.4|46394.8|46374.8|0
1739327360000|2025-02-12 02:29:20|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|0
1739327380000|2025-02-12 02:29:40|46402|46382|46402|46382|46402|46382|46402|46382|1
1739327390000|2025-02-12 02:29:50|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|0
1739327400000|2025-02-12 02:30:00|46399.8|46379.8|46409.5|46389.5|46410.2|46390.2|46399.5|46379.5|22
1739327410000|2025-02-12 02:30:10|46409.1|46389.1|46412|46392|46412|46392|46407|46387|0
1739327420000|2025-02-12 02:30:20|46412.3|46392.3|46412|46392|46414.5|46394.5|46412|46392|2
1739327430000|2025-02-12 02:30:30|46411.6|46391.6|46409.5|46389.5|46412|46392|46409.5|46389.5|1
1739327440000|2025-02-12 02:30:40|46406.2|46386.2|46397|46377|46406.2|46386.2|46397|46377|2
1739327450000|2025-02-12 02:30:50|46392|46372|46389.5|46369.5|46392|46372|46389.5|46369.5|2
1739327460000|2025-02-12 02:31:00|46392|46372|46399.5|46379.5|46399.5|46379.5|46392|46372|7
1739327470000|2025-02-12 02:31:10|46394.5|46374.5|46394.5|46374.5|46394.5|46374.5|46394.1|46374.1|2
1739327480000|2025-02-12 02:31:20|46392|46372|46394.5|46374.5|46394.5|46374.5|46392|46372|1
1739327490000|2025-02-12 02:31:30|46397|46377|46397|46377|46397|46377|46397|46377|2
1739327500000|2025-02-12 02:31:40|46397.3|46377.3|46402.3|46382.3|46402.3|46382.3|46397.3|46377.3|2
1739327510000|2025-02-12 02:31:50|46404.5|46384.5|46404.5|46384.5|46409.5|46389.5|46404.5|46384.5|1
1739327520000|2025-02-12 02:32:00|46402|46382|46397|46377|46402|46382|46397|46377|2
1739327530000|2025-02-12 02:32:10|46399.1|46379.1|46397|46377|46399.5|46379.5|46394.5|46374.5|5
1739327540000|2025-02-12 02:32:20|46394.8|46374.8|46399.5|46379.5|46399.5|46379.5|46394.5|46374.5|3
1739327550000|2025-02-12 02:32:30|46401.6|46381.6|46404.1|46384.1|46404.5|46384.5|46401.6|46381.6|0
1739327560000|2025-02-12 02:32:40|46402|46382|46399.5|46379.5|46402|46382|46399.5|46379.5|0
1739327570000|2025-02-12 02:32:50|46397|46377|46397|46377|46401.6|46381.6|46394.5|46374.5|3
1739327580000|2025-02-12 02:33:00|46396.6|46376.6|46397|46377|46397|46377|46394.5|46374.5|0
1739327590000|2025-02-12 02:33:10|46399.5|46379.5|46409.5|46389.5|46409.5|46389.5|46399.5|46379.5|6
1739327600000|2025-02-12 02:33:20|46412|46392|46412|46392|46414.5|46394.5|46412|46392|0
1739327620000|2025-02-12 02:33:40|46411.6|46391.6|46409.5|46389.5|46411.6|46391.6|46407|46387|1
1739327630000|2025-02-12 02:33:50|46407|46387|46417|46397|46417|46397|46407|46387|5
1739327640000|2025-02-12 02:34:00|46414.8|46394.8|46419.5|46399.5|46419.5|46399.5|46414.5|46394.5|8
1739327650000|2025-02-12 02:34:10|46427|46407|46424.5|46404.5|46427|46407|46424.5|46404.5|0
1739327660000|2025-02-12 02:34:20|46422|46402|46424.8|46404.8|46429.1|46409.1|46422|46402|2
1739327670000|2025-02-12 02:34:30|46427|46407|46419.5|46399.5|46429.5|46409.5|46419.5|46399.5|2
1739327680000|2025-02-12 02:34:40|46417|46397|46422|46402|46422|46402|46417|46397|0
1739327690000|2025-02-12 02:34:50|46419.5|46399.5|46422|46402|46424.5|46404.5|46419.5|46399.5|0
1739327700000|2025-02-12 02:35:00|46419.5|46399.5|46419.8|46399.8|46419.8|46399.8|46419.5|46399.5|5
1739327710000|2025-02-12 02:35:10|46419.5|46399.5|46419.5|46399.5|46422|46402|46419.5|46399.5|1
1739327720000|2025-02-12 02:35:20|46422|46402|46422|46402|46424.5|46404.5|46422|46402|0
1739327730000|2025-02-12 02:35:30|46422.3|46402.3|46432|46412|46434.5|46414.5|46422|46402|0
1739327740000|2025-02-12 02:35:40|46429.8|46409.8|46427|46407|46429.8|46409.8|46424.5|46404.5|1
1739327750000|2025-02-12 02:35:50|46427.3|46407.3|46427|46407|46429.5|46409.5|46427|46407|0
1739327760000|2025-02-12 02:36:00|46424.8|46404.8|46429.5|46409.5|46429.5|46409.5|46424.5|46404.5|4
1739327770000|2025-02-12 02:36:10|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|46432|46412|8
1739327780000|2025-02-12 02:36:20|46432|46412|46437.3|46417.3|46439.8|46419.8|46432|46412|6
1739327790000|2025-02-12 02:36:30|46439.5|46419.5|46444.8|46424.8|46444.8|46424.8|46437|46417|8
1739327800000|2025-02-12 02:36:40|46445.2|46425.2|46445.2|46425.2|46445.2|46425.2|46442.7|46422.7|7
1739327810000|2025-02-12 02:36:50|46445.9|46425.9|46452.3|46432.3|46452.3|46432.3|46445.9|46425.9|4
1739327820000|2025-02-12 02:37:00|46449.5|46429.5|46447|46427|46449.5|46429.5|46447|46427|2
1739327830000|2025-02-12 02:37:10|46446.3|46426.3|46452|46432|46452|46432|46442|46422|1
1739327840000|2025-02-12 02:37:20|46447|46427|46449.5|46429.5|46449.5|46429.5|46445.2|46425.2|7
1739327850000|2025-02-12 02:37:30|46452|46432|46454.5|46434.5|46454.5|46434.5|46452|46432|0
1739327860000|2025-02-12 02:37:40|46459.8|46439.8|46459.8|46439.8|46459.8|46439.8|46459.8|46439.8|4
1739327870000|2025-02-12 02:37:50|46459.5|46439.5|46459.8|46439.8|46459.8|46439.8|46457.3|46437.3|0
1739327880000|2025-02-12 02:38:00|46457.3|46437.3|46457|46437|46459.8|46439.8|46457|46437|3
1739327890000|2025-02-12 02:38:10|46456.6|46436.6|46457|46437|46457|46437|46454.5|46434.5|4
1739327900000|2025-02-12 02:38:20|46454.5|46434.5|46457|46437|46457|46437|46454.5|46434.5|1
1739327910000|2025-02-12 02:38:30|46454.5|46434.5|46457|46437|46457|46437|46454.5|46434.5|0
1739327930000|2025-02-12 02:38:50|46454.5|46434.5|46452|46432|46454.5|46434.5|46451.6|46431.6|0
1739327940000|2025-02-12 02:39:00|46454.5|46434.5|46457.3|46437.3|46459.5|46439.5|46454.5|46434.5|2
1739327950000|2025-02-12 02:39:10|46459.5|46439.5|46462|46442|46462|46442|46459.5|46439.5|1
1739327960000|2025-02-12 02:39:20|46462.3|46442.3|46467|46447|46467|46447|46462.3|46442.3|10
1739327970000|2025-02-12 02:39:30|46464.8|46444.8|46479.1|46459.1|46481.6|46461.6|46464.5|46444.5|55
1739327980000|2025-02-12 02:39:40|46479.5|46459.5|46489.1|46469.1|46489.1|46469.1|46479.5|46459.5|4
1739327990000|2025-02-12 02:39:50|46489.5|46469.5|46492|46472|46492|46472|46489.5|46469.5|0
1739328000000|2025-02-12 02:40:00|46494.1|46474.1|46494.5|46474.5|46497|46477|46494.1|46474.1|8
1739328010000|2025-02-12 02:40:10|46492|46472|46489.5|46469.5|46492|46472|46489.5|46469.5|3
1739328020000|2025-02-12 02:40:20|46492|46472|46487|46467|46492|46472|46487|46467|11
1739328030000|2025-02-12 02:40:30|46484.5|46464.5|46482.3|46462.3|46484.5|46464.5|46482.3|46462.3|2
1739328040000|2025-02-12 02:40:40|46482|46462|46484.1|46464.1|46484.1|46464.1|46477|46457|15
1739328050000|2025-02-12 02:40:50|46484.5|46464.5|46479.5|46459.5|46484.5|46464.5|46479.5|46459.5|8
1739328060000|2025-02-12 02:41:00|46479.1|46459.1|46477|46457|46479.5|46459.5|46477|46457|1
1739328070000|2025-02-12 02:41:10|46477.3|46457.3|46474.5|46454.5|46479.5|46459.5|46474.5|46454.5|4
1739328080000|2025-02-12 02:41:20|46476.6|46456.6|46477|46457|46477|46457|46476.6|46456.6|3
1739328090000|2025-02-12 02:41:30|46476.6|46456.6|46479.5|46459.5|46479.5|46459.5|46474.5|46454.5|3
1739328100000|2025-02-12 02:41:40|46482|46462|46484.5|46464.5|46484.5|46464.5|46482|46462|1
1739328110000|2025-02-12 02:41:50|46487|46467|46482|46462|46487|46467|46482|46462|2
1739328120000|2025-02-12 02:42:00|46482.7|46462.7|46492|46472|46492|46472|46482.7|46462.7|3
1739328130000|2025-02-12 02:42:10|46491.6|46471.6|46489.5|46469.5|46492|46472|46489.5|46469.5|1
1739328140000|2025-02-12 02:42:20|46492|46472|46487|46467|46492|46472|46487|46467|0
1739328150000|2025-02-12 02:42:30|46484.5|46464.5|46482|46462|46484.5|46464.5|46482|46462|0
1739328160000|2025-02-12 02:42:40|46479.5|46459.5|46477|46457|46479.5|46459.5|46477|46457|1
1739328170000|2025-02-12 02:42:50|46482|46462|46484.5|46464.5|46484.5|46464.5|46482|46462|2
1739328180000|2025-02-12 02:43:00|46487|46467|46492|46472|46494.5|46474.5|46487|46467|2
1739328190000|2025-02-12 02:43:10|46492.4|46472.4|46489.5|46469.5|46494.5|46474.5|46489.5|46469.5|2
1739328200000|2025-02-12 02:43:20|46487|46467|46489.1|46469.1|46489.5|46469.5|46487|46467|2
1739328210000|2025-02-12 02:43:30|46487|46467|46487|46467|46489.5|46469.5|46484.5|46464.5|0
1739328220000|2025-02-12 02:43:40|46489.5|46469.5|46487|46467|46489.5|46469.5|46487|46467|0
1739328230000|2025-02-12 02:43:50|46489.5|46469.5|46489.5|46469.5|46489.5|46469.5|46487|46467|0
1739328240000|2025-02-12 02:44:00|46487|46467|46489.5|46469.5|46489.5|46469.5|46487|46467|0
1739328250000|2025-02-12 02:44:10|46489.9|46469.9|46492|46472|46494.5|46474.5|46487.4|46467.4|2
1739328260000|2025-02-12 02:44:20|46491.6|46471.6|46489.5|46469.5|46492|46472|46487|46467|0
1739328270000|2025-02-12 02:44:30|46487|46467|46489.5|46469.5|46489.5|46469.5|46487|46467|0
1739328280000|2025-02-12 02:44:40|46487|46467|46487|46467|46487|46467|46486.6|46466.6|1
1739328290000|2025-02-12 02:44:50|46489.5|46469.5|46489.5|46469.5|46489.5|46469.5|46487|46467|0
1739328300000|2025-02-12 02:45:00|46492|46472|46492|46472|46494.5|46474.5|46492|46472|3
1739328310000|2025-02-12 02:45:10|46492.4|46472.4|46489.5|46469.5|46494.5|46474.5|46489.5|46469.5|0
1739328320000|2025-02-12 02:45:20|46492|46472|46494.5|46474.5|46494.5|46474.5|46492|46472|3
1739328330000|2025-02-12 02:45:30|||||||||2
1739328340000|2025-02-12 02:45:40|46497|46477|46487|46467|46497|46477|46487|46467|5
1739328350000|2025-02-12 02:45:50|46491.6|46471.6|46492.4|46472.4|46492.4|46472.4|46491.6|46471.6|0
1739328360000|2025-02-12 02:46:00|46492.7|46472.7|46514.5|46494.5|46514.5|46494.5|46492.7|46472.7|17
1739328370000|2025-02-12 02:46:10|46517|46497|46514.5|46494.5|46517|46497|46514.5|46494.5|2
1739328380000|2025-02-12 02:46:20|46516.7|46496.7|46524.9|46504.9|46527.4|46507.4|46516.7|46496.7|10
1739328390000|2025-02-12 02:46:30|46525.2|46505.2|46534.5|46514.5|46534.9|46514.9|46525.2|46505.2|5
1739328400000|2025-02-12 02:46:40|46535.2|46515.2|46539.9|46519.9|46542.4|46522.4|46535.2|46515.2|34
1739328410000|2025-02-12 02:46:50|46539.5|46519.5|46532|46512|46539.5|46519.5|46531.7|46511.7|24
1739328420000|2025-02-12 02:47:00|46531.7|46511.7|46529.2|46509.2|46532|46512|46527|46507|5
1739328430000|2025-02-12 02:47:10|46527.4|46507.4|46527|46507|46532|46512|46527|46507|0
1739328440000|2025-02-12 02:47:20|46529.9|46509.9|46532|46512|46532|46512|46529.5|46509.5|1
1739328450000|2025-02-12 02:47:30|46529.5|46509.5|46529.5|46509.5|46529.5|46509.5|46529.5|46509.5|5
1739328460000|2025-02-12 02:47:40|46525.2|46505.2|46504.9|46484.9|46525.2|46505.2|46504.9|46484.9|20
1739328470000|2025-02-12 02:47:50|46502.4|46482.4|46502|46482|46502.4|46482.4|46502|46482|2
1739328480000|2025-02-12 02:48:00|46507|46487|46507|46487|46507|46487|46502.7|46482.7|6
1739328500000|2025-02-12 02:48:20|46506.7|46486.7|46509.5|46489.5|46509.5|46489.5|46504.5|46484.5|1
1739328510000|2025-02-12 02:48:30|46509.9|46489.9|46509.5|46489.5|46512|46492|46509.5|46489.5|0
1739328520000|2025-02-12 02:48:40|46509.2|46489.2|46499.5|46479.5|46509.2|46489.2|46499.5|46479.5|1
1739328530000|2025-02-12 02:48:50|46499.2|46479.2|46497|46477|46499.2|46479.2|46497|46477|2
1739328540000|2025-02-12 02:49:00|46497.4|46477.4|46499.9|46479.9|46499.9|46479.9|46497.4|46477.4|2
1739328550000|2025-02-12 02:49:10|||||||||1
1739328560000|2025-02-12 02:49:20|46502|46482|46502|46482|46502|46482|46502|46482|0
1739328570000|2025-02-12 02:49:30|||||||||3
1739328580000|2025-02-12 02:49:40|46507|46487|46504.5|46484.5|46507|46487|46504.5|46484.5|4
1739328590000|2025-02-12 02:49:50|46504.2|46484.2|46504.5|46484.5|46504.5|46484.5|46504.2|46484.2|6
1739328600000|2025-02-12 02:50:00|46507|46487|46507|46487|46507|46487|46506.7|46486.7|0
1739328620000|2025-02-12 02:50:20|46509.5|46489.5|46507|46487|46509.5|46489.5|46507|46487|0
1739328630000|2025-02-12 02:50:30|46506.7|46486.7|46502|46482|46506.7|46486.7|46502|46482|4
1739328640000|2025-02-12 02:50:40|46499.5|46479.5|46499.5|46479.5|46499.5|46479.5|46499.2|46479.2|2
1739328650000|2025-02-12 02:50:50|46499.2|46479.2|46497|46477|46499.2|46479.2|46494.5|46474.5|1
1739328660000|2025-02-12 02:51:00|46499.5|46479.5|46494.5|46474.5|46499.5|46479.5|46494.5|46474.5|2
1739328670000|2025-02-12 02:51:10|46497|46477|46499.5|46479.5|46499.5|46479.5|46497|46477|0
1739328680000|2025-02-12 02:51:20|46502|46482|46504.9|46484.9|46504.9|46484.9|46502|46482|8
1739328690000|2025-02-12 02:51:30|46504.5|46484.5|46494.5|46474.5|46504.5|46484.5|46494.5|46474.5|1
1739328700000|2025-02-12 02:51:40|46497|46477|46494.9|46474.9|46497|46477|46494.9|46474.9|0
1739328710000|2025-02-12 02:51:50|46497.4|46477.4|46494.9|46474.9|46497.4|46477.4|46494.9|46474.9|0
1739328720000|2025-02-12 02:52:00|46494.5|46474.5|46484.9|46464.9|46494.9|46474.9|46484.9|46464.9|3
1739328730000|2025-02-12 02:52:10|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|1
1739328740000|2025-02-12 02:52:20|46482|46462|46479.5|46459.5|46482|46462|46479.2|46459.2|5
1739328750000|2025-02-12 02:52:30|46481.7|46461.7|46482|46462|46482|46462|46479.5|46459.5|1
1739328760000|2025-02-12 02:52:40|46482.4|46462.4|46482|46462|46482.4|46462.4|46482|46462|3
1739328770000|2025-02-12 02:52:50|46481.7|46461.7|46479.5|46459.5|46481.7|46461.7|46479.5|46459.5|0
1739328780000|2025-02-12 02:53:00|46479.9|46459.9|46471.3|46451.3|46481.7|46461.7|46471.3|46451.3|5
1739328790000|2025-02-12 02:53:10|46469.5|46449.5|46462|46442|46469.5|46449.5|46462|46442|2
1739328800000|2025-02-12 02:53:20|46461.3|46441.3|46454.5|46434.5|46461.3|46441.3|46454.5|46434.5|1
1739328820000|2025-02-12 02:53:40|46456.7|46436.7|46449.5|46429.5|46457|46437|46449.5|46429.5|7
1739328830000|2025-02-12 02:53:50|46449.9|46429.9|46452|46432|46452|46432|46447|46427|1
1739328840000|2025-02-12 02:54:00|46451.7|46431.7|46437|46417|46452|46432|46437|46417|5
1739328850000|2025-02-12 02:54:10|46434.5|46414.5|46429.9|46409.9|46434.5|46414.5|46429.9|46409.9|4
1739328860000|2025-02-12 02:54:20|46429.5|46409.5|46427|46407|46429.5|46409.5|46426.7|46406.7|4
1739328870000|2025-02-12 02:54:30|||||||||1
1739328880000|2025-02-12 02:54:40|46429.5|46409.5|46429.5|46409.5|46429.5|46409.5|46429.5|46409.5|0
1739328900000|2025-02-12 02:55:00|46432|46412|46429.5|46409.5|46434.5|46414.5|46429.5|46409.5|3
1739328910000|2025-02-12 02:55:10|46429.9|46409.9|46429.5|46409.5|46432|46412|46429.5|46409.5|2
1739328930000|2025-02-12 02:55:30|46429.9|46409.9|46429.5|46409.5|46429.9|46409.9|46429.5|46409.5|0
1739328940000|2025-02-12 02:55:40|46427.4|46407.4|46422|46402|46427.4|46407.4|46422|46402|1
1739328950000|2025-02-12 02:55:50|46421.7|46401.7|46419.2|46399.2|46422|46402|46417|46397|4
1739328960000|2025-02-12 02:56:00|46417|46397|46427|46407|46427|46407|46417|46397|3
1739328980000|2025-02-12 02:56:20|46429.5|46409.5|46424.5|46404.5|46429.9|46409.9|46424.5|46404.5|2
1739328990000|2025-02-12 02:56:30|46422|46402|46419.2|46399.2|46422|46402|46419.2|46399.2|0
1739329000000|2025-02-12 02:56:40|46421.7|46401.7|46421.7|46401.7|46421.7|46401.7|46419.2|46399.2|0
1739329010000|2025-02-12 02:56:50|46419.2|46399.2|46417|46397|46419.2|46399.2|46417|46397|2
1739329020000|2025-02-12 02:57:00|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|0
1739329030000|2025-02-12 02:57:10|46414.9|46394.9|46417|46397|46417|46397|46414.5|46394.5|1
1739329040000|2025-02-12 02:57:20|46419.9|46399.9|46417|46397|46422|46402|46417|46397|0
1739329050000|2025-02-12 02:57:30|46417.4|46397.4|46417|46397|46419.5|46399.5|46417|46397|0
1739329060000|2025-02-12 02:57:40|46416.7|46396.7|46419.5|46399.5|46419.5|46399.5|46416.7|46396.7|1
1739329070000|2025-02-12 02:57:50|46417|46397|46414.5|46394.5|46419.5|46399.5|46414.5|46394.5|1
1739329080000|2025-02-12 02:58:00|46414.9|46394.9|46404.6|46384.6|46414.9|46394.9|46404.6|46384.6|6
1739329090000|2025-02-12 02:58:10|46407.1|46387.1|46407.1|46387.1|46409.6|46389.6|46407.1|46387.1|1
1739329110000|2025-02-12 02:58:30|46409.9|46389.9|46412.8|46392.8|46412.8|46392.8|46409.9|46389.9|1
1739329120000|2025-02-12 02:58:40|46414.9|46394.9|46412.1|46392.1|46414.9|46394.9|46412.1|46392.1|1
1739329130000|2025-02-12 02:58:50|46414.2|46394.2|46409.9|46389.9|46414.9|46394.9|46409.9|46389.9|0
1739329140000|2025-02-12 02:59:00|46409.6|46389.6|46397.8|46377.8|46409.6|46389.6|46397.8|46377.8|4
1739329150000|2025-02-12 02:59:10|46397.4|46377.4|46399.9|46379.9|46399.9|46379.9|46397.4|46377.4|1
1739329160000|2025-02-12 02:59:20|46399.6|46379.6|46397.1|46377.1|46399.9|46379.9|46397.1|46377.1|2
1739329170000|2025-02-12 02:59:30|46399.9|46379.9|46394.9|46374.9|46399.9|46379.9|46394.9|46374.9|0
1739329190000|2025-02-12 02:59:50|46394.6|46374.6|46389.6|46369.6|46394.6|46374.6|46389.6|46369.6|6
1739329200000|2025-02-12 03:00:00|46387.4|46367.4|46379.6|46359.6|46389.6|46369.6|46379.6|46359.6|5
1739329210000|2025-02-12 03:00:10|46377.4|46357.4|46376.7|46356.7|46377.4|46357.4|46374.2|46354.2|10
1739329220000|2025-02-12 03:00:20|46377.1|46357.1|46382.1|46362.1|46382.1|46362.1|46377.1|46357.1|0
1739329230000|2025-02-12 03:00:30|46379.6|46359.6|46379.6|46359.6|46379.6|46359.6|46379.6|46359.6|4
1739329240000|2025-02-12 03:00:40|46379.2|46359.2|46364.6|46344.6|46379.2|46359.2|46364.6|46344.6|11
1739329250000|2025-02-12 03:00:50|46362.1|46342.1|46362.1|46342.1|46364.6|46344.6|46362.1|46342.1|1
1739329260000|2025-02-12 03:01:00|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|7
1739329270000|2025-02-12 03:01:10|46359.9|46339.9|46362.1|46342.1|46364.6|46344.6|46359.9|46339.9|1
1739329280000|2025-02-12 03:01:20|46364.6|46344.6|46367.4|46347.4|46367.4|46347.4|46364.6|46344.6|0
1739329290000|2025-02-12 03:01:30|||||||||1
1739329300000|2025-02-12 03:01:40|46369.6|46349.6|46364.6|46344.6|46369.6|46349.6|46364.6|46344.6|1
1739329310000|2025-02-12 03:01:50|46367.1|46347.1|46367.1|46347.1|46369.6|46349.6|46362.1|46342.1|4
1739329320000|2025-02-12 03:02:00|46369.9|46349.9|46374.6|46354.6|46374.6|46354.6|46369.6|46349.6|1
1739329330000|2025-02-12 03:02:10|46380.3|46360.3|46379.9|46359.9|46382.8|46362.8|46379.9|46359.9|3
1739329340000|2025-02-12 03:02:20|46377.1|46357.1|46372.1|46352.1|46377.1|46357.1|46372.1|46352.1|0
1739329350000|2025-02-12 03:02:30|46367.1|46347.1|46364.6|46344.6|46367.1|46347.1|46364.6|46344.6|1
1739329360000|2025-02-12 03:02:40|46364.2|46344.2|46364.6|46344.6|46364.6|46344.6|46362.1|46342.1|1
1739329370000|2025-02-12 03:02:50|46362.4|46342.4|46357.1|46337.1|46367.1|46347.1|46357.1|46337.1|2
1739329380000|2025-02-12 03:03:00|46356.7|46336.7|46357.1|46337.1|46357.1|46337.1|46356.7|46336.7|0
1739329390000|2025-02-12 03:03:10|46354.6|46334.6|46359.6|46339.6|46359.6|46339.6|46354.6|46334.6|1
1739329400000|2025-02-12 03:03:20|46357.1|46337.1|46349.6|46329.6|46357.1|46337.1|46349.6|46329.6|6
1739329410000|2025-02-12 03:03:30|46351.7|46331.7|46347.1|46327.1|46351.7|46331.7|46347.1|46327.1|1
1739329420000|2025-02-12 03:03:40|46344.6|46324.6|46344.6|46324.6|46344.6|46324.6|46344.6|46324.6|1
1739329430000|2025-02-12 03:03:50|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|1
1739329440000|2025-02-12 03:04:00|46344.6|46324.6|46332.1|46312.1|46344.9|46324.9|46332.1|46312.1|20
1739329450000|2025-02-12 03:04:10|46327.1|46307.1|46324.6|46304.6|46327.1|46307.1|46324.6|46304.6|29
1739329460000|2025-02-12 03:04:20|46321.7|46301.7|46322.1|46302.1|46322.1|46302.1|46321.7|46301.7|2
1739329470000|2025-02-12 03:04:30|46324.9|46304.9|46337.1|46317.1|46337.1|46317.1|46324.9|46304.9|2
1739329490000|2025-02-12 03:04:50|46336.7|46316.7|46332.1|46312.1|46336.7|46316.7|46332.1|46312.1|1
1739329500000|2025-02-12 03:05:00|46334.9|46314.9|46337.1|46317.1|46337.1|46317.1|46334.9|46314.9|1
1739329510000|2025-02-12 03:05:10|46339.6|46319.6|46342.1|46322.1|46344.6|46324.6|46339.6|46319.6|4
1739329520000|2025-02-12 03:05:20|46341.7|46321.7|46342.1|46322.1|46342.1|46322.1|46339.6|46319.6|14
1739329530000|2025-02-12 03:05:30|||||||||1
1739329540000|2025-02-12 03:05:40|46339.6|46319.6|46337.1|46317.1|46339.6|46319.6|46337.1|46317.1|2
1739329550000|2025-02-12 03:05:50|46332.1|46312.1|46329.6|46309.6|46332.1|46312.1|46329.6|46309.6|4
1739329560000|2025-02-12 03:06:00|46332.1|46312.1|46344.9|46324.9|46344.9|46324.9|46332.1|46312.1|6
1739329570000|2025-02-12 03:06:10|46342.4|46322.4|46347.4|46327.4|46347.4|46327.4|46342.4|46322.4|2
1739329580000|2025-02-12 03:06:20|46347.1|46327.1|46349.6|46329.6|46352.1|46332.1|46347.1|46327.1|1
1739329590000|2025-02-12 03:06:30|46351.7|46331.7|46352.1|46332.1|46352.1|46332.1|46347.1|46327.1|3
1739329600000|2025-02-12 03:06:40|46354.6|46334.6|46362.1|46342.1|46362.1|46342.1|46354.6|46334.6|10
1739329610000|2025-02-12 03:06:50|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|2
1739329620000|2025-02-12 03:07:00|46367.1|46347.1|46382.1|46362.1|46382.1|46362.1|46367.1|46347.1|16
1739329630000|2025-02-12 03:07:10|46384.2|46364.2|46389.6|46369.6|46389.6|46369.6|46384.2|46364.2|1
1739329640000|2025-02-12 03:07:20|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|12
1739329650000|2025-02-12 03:07:30|46386.7|46366.7|46384.6|46364.6|46386.7|46366.7|46384.6|46364.6|2
1739329660000|2025-02-12 03:07:40|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|0
1739329670000|2025-02-12 03:07:50|46379.6|46359.6|46377.1|46357.1|46382.1|46362.1|46377.1|46357.1|1
1739329680000|2025-02-12 03:08:00|46379.6|46359.6|46382.1|46362.1|46382.1|46362.1|46379.6|46359.6|5
1739329690000|2025-02-12 03:08:10|46382.4|46362.4|46387.1|46367.1|46387.1|46367.1|46382.4|46362.4|0
1739329700000|2025-02-12 03:08:20|46384.9|46364.9|46386.7|46366.7|46387.1|46367.1|46384.6|46364.6|2
1739329710000|2025-02-12 03:08:30|46384.6|46364.6|46367.1|46347.1|46384.6|46364.6|46367.1|46347.1|1
1739329720000|2025-02-12 03:08:40|46362.8|46342.8|46359.6|46339.6|46362.8|46342.8|46359.6|46339.6|0
1739329730000|2025-02-12 03:08:50|46357.1|46337.1|46349.6|46329.6|46357.1|46337.1|46349.6|46329.6|2
1739329740000|2025-02-12 03:09:00|46351.7|46331.7|46349.6|46329.6|46352.1|46332.1|46347.1|46327.1|0
1739329750000|2025-02-12 03:09:10|46352.1|46332.1|46352.1|46332.1|46352.1|46332.1|46352.1|46332.1|1
1739329760000|2025-02-12 03:09:20|46356.4|46336.4|46352.1|46332.1|46356.4|46336.4|46352.1|46332.1|8
1739329770000|2025-02-12 03:09:30|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|2
1739329780000|2025-02-12 03:09:40|46356.7|46336.7|46357.1|46337.1|46357.1|46337.1|46354.6|46334.6|0
1739329790000|2025-02-12 03:09:50|46359.2|46339.2|46362.1|46342.1|46362.1|46342.1|46357.1|46337.1|0
1739329800000|2025-02-12 03:10:00|||||||||1
1739329810000|2025-02-12 03:10:10|46362.5|46342.5|46367.1|46347.1|46367.1|46347.1|46362.5|46342.5|3
1739329820000|2025-02-12 03:10:20|46367.5|46347.5|46372.1|46352.1|46374.6|46354.6|46367.5|46347.5|2
1739329830000|2025-02-12 03:10:30|46369.6|46349.6|46366.7|46346.7|46369.6|46349.6|46366.7|46346.7|0
1739329840000|2025-02-12 03:10:40|46367.1|46347.1|46362.1|46342.1|46367.1|46347.1|46362.1|46342.1|0
1739329870000|2025-02-12 03:11:10|46367.1|46347.1|46362.1|46342.1|46367.1|46347.1|46362.1|46342.1|0
1739329880000|2025-02-12 03:11:20|||||||||4
1739329890000|2025-02-12 03:11:30|46361.4|46341.4|46352.1|46332.1|46361.4|46341.4|46349.6|46329.6|0
1739329900000|2025-02-12 03:11:40|46352.5|46332.5|46352.5|46332.5|46352.5|46332.5|46352.5|46332.5|0
1739329910000|2025-02-12 03:11:50|46352.1|46332.1|46354.6|46334.6|46354.6|46334.6|46352.1|46332.1|1
1739329920000|2025-02-12 03:12:00|46352.1|46332.1|46357.1|46337.1|46357.1|46337.1|46349.6|46329.6|3
1739329930000|2025-02-12 03:12:10|46356.7|46336.7|46347.1|46327.1|46356.7|46336.7|46342.1|46322.1|1
1739329940000|2025-02-12 03:12:20|46347.5|46327.5|46347.5|46327.5|46347.5|46327.5|46347.5|46327.5|0
1739329950000|2025-02-12 03:12:30|46349.6|46329.6|46354.6|46334.6|46354.6|46334.6|46349.6|46329.6|0
1739329960000|2025-02-12 03:12:40|46357.5|46337.5|46357.5|46337.5|46357.5|46337.5|46357.5|46337.5|0
1739329970000|2025-02-12 03:12:50|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|0
1739329980000|2025-02-12 03:13:00|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|46359.6|46339.6|0
1739329990000|2025-02-12 03:13:10|46357.1|46337.1|46357.1|46337.1|46359.6|46339.6|46357.1|46337.1|0
1739330000000|2025-02-12 03:13:20|46354.6|46334.6|46357.1|46337.1|46357.1|46337.1|46354.6|46334.6|1
1739330010000|2025-02-12 03:13:30|46357.5|46337.5|46357.1|46337.1|46357.5|46337.5|46357.1|46337.1|0
1739330020000|2025-02-12 03:13:40|46357.5|46337.5|46357.1|46337.1|46359.6|46339.6|46357.1|46337.1|0
1739330030000|2025-02-12 03:13:50|46354.6|46334.6|46357.1|46337.1|46357.5|46337.5|46354.6|46334.6|0
1739330040000|2025-02-12 03:14:00|46361.7|46341.7|46359.2|46339.2|46362.1|46342.1|46357.1|46337.1|0
1739330050000|2025-02-12 03:14:10|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|0
1739330060000|2025-02-12 03:14:20|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|46352.1|46332.1|1
1739330070000|2025-02-12 03:14:30|46354.3|46334.3|46357.1|46337.1|46357.1|46337.1|46352.1|46332.1|0
1739330080000|2025-02-12 03:14:40|||||||||3
1739330090000|2025-02-12 03:14:50|46357.8|46337.8|46357.1|46337.1|46362.1|46342.1|46357.1|46337.1|2
1739330100000|2025-02-12 03:15:00|46357.5|46337.5|46359.3|46339.3|46359.6|46339.6|46357.5|46337.5|3
1739330110000|2025-02-12 03:15:10|46357.1|46337.1|46350|46330|46359.6|46339.6|46349.6|46329.6|0
1739330120000|2025-02-12 03:15:20|46352.1|46332.1|46347.1|46327.1|46352.5|46332.5|46346.8|46326.8|2
1739330130000|2025-02-12 03:15:30|46344.6|46324.6|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|1
1739330140000|2025-02-12 03:15:40|46344.6|46324.6|46344.6|46324.6|46344.6|46324.6|46344.6|46324.6|0
1739330150000|2025-02-12 03:15:50|46339.6|46319.6|46332.1|46312.1|46339.6|46319.6|46332.1|46312.1|1
1739330160000|2025-02-12 03:16:00|46334.6|46314.6|46332.1|46312.1|46334.6|46314.6|46332.1|46312.1|3
1739330170000|2025-02-12 03:16:10|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|1
1739330180000|2025-02-12 03:16:20|46324.6|46304.6|46317.1|46297.1|46324.6|46304.6|46317.1|46297.1|9
1739330190000|2025-02-12 03:16:30|46316.8|46296.8|46311.8|46291.8|46316.8|46296.8|46311.8|46291.8|1
1739330200000|2025-02-12 03:16:40|46312.1|46292.1|46322.1|46302.1|46322.1|46302.1|46312.1|46292.1|4
1739330210000|2025-02-12 03:16:50|46320|46300|46322.1|46302.1|46324.3|46304.3|46319.6|46299.6|2
1739330220000|2025-02-12 03:17:00|46321.8|46301.8|46307.1|46287.1|46321.8|46301.8|46307.1|46287.1|1
1739330230000|2025-02-12 03:17:10|46304.6|46284.6|46304.6|46284.6|46307.1|46287.1|46304.6|46284.6|3
1739330240000|2025-02-12 03:17:20|46305|46285|46302.5|46282.5|46309.6|46289.6|46302.1|46282.1|2
1739330250000|2025-02-12 03:17:30|46304.6|46284.6|46317.1|46297.1|46317.1|46297.1|46304.6|46284.6|1
1739330260000|2025-02-12 03:17:40|46319.6|46299.6|46322.1|46302.1|46322.1|46302.1|46319.6|46299.6|3
1739330270000|2025-02-12 03:17:50|46320|46300|46314.6|46294.6|46320|46300|46314.6|46294.6|0
1739330280000|2025-02-12 03:18:00|46312.1|46292.1|46311.8|46291.8|46312.1|46292.1|46311.8|46291.8|0
1739330290000|2025-02-12 03:18:10|46309.3|46289.3|46307.1|46287.1|46309.3|46289.3|46307.1|46287.1|1
1739330300000|2025-02-12 03:18:20|46302.1|46282.1|46299.6|46279.6|46302.1|46282.1|46299.6|46279.6|0
1739330310000|2025-02-12 03:18:30|46297.1|46277.1|46287.8|46267.8|46297.1|46277.1|46287.8|46267.8|5
1739330320000|2025-02-12 03:18:40|46292.1|46272.1|46292.8|46272.8|46292.8|46272.8|46292.1|46272.1|3
1739330330000|2025-02-12 03:18:50|46292.1|46272.1|46289.6|46269.6|46295|46275|46289.6|46269.6|8
1739330340000|2025-02-12 03:19:00|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|3
1739330360000|2025-02-12 03:19:20|||||||||1
1739330370000|2025-02-12 03:19:30|46294.6|46274.6|46289.6|46269.6|46294.6|46274.6|46289.6|46269.6|1
1739330380000|2025-02-12 03:19:40|46290|46270|46287.1|46267.1|46292.1|46272.1|46287.1|46267.1|1
1739330390000|2025-02-12 03:19:50|46289.6|46269.6|46289.3|46269.3|46289.6|46269.6|46289.3|46269.3|0
1739330400000|2025-02-12 03:20:00|46287.1|46267.1|46297.1|46277.1|46297.1|46277.1|46287.1|46267.1|2
1739330410000|2025-02-12 03:20:10|46299.6|46279.6|46302.1|46282.1|46302.1|46282.1|46297.1|46277.1|3
1739330420000|2025-02-12 03:20:20|46301.4|46281.4|46294.6|46274.6|46301.4|46281.4|46294.6|46274.6|3
1739330440000|2025-02-12 03:20:40|46289.6|46269.6|46269.6|46249.6|46289.6|46269.6|46269.6|46249.6|8
1739330450000|2025-02-12 03:20:50|46272.1|46252.1|46272.1|46252.1|46272.5|46252.5|46269.6|46249.6|2
1739330460000|2025-02-12 03:21:00|46272.5|46252.5|46274.6|46254.6|46274.6|46254.6|46272.1|46252.1|2
1739330470000|2025-02-12 03:21:10|46274.3|46254.3|46272.1|46252.1|46274.3|46254.3|46272.1|46252.1|0
1739330480000|2025-02-12 03:21:20|||||||||1
1739330490000|2025-02-12 03:21:30|46274.6|46254.6|46271.4|46251.4|46274.6|46254.6|46271.4|46251.4|3
1739330500000|2025-02-12 03:21:40|46272.1|46252.1|46274.6|46254.6|46274.6|46254.6|46272.1|46252.1|4
1739330510000|2025-02-12 03:21:50|46272.1|46252.1|46267.1|46247.1|46272.1|46252.1|46267.1|46247.1|8
1739330530000|2025-02-12 03:22:10|||||||||2
1739330540000|2025-02-12 03:22:20|46271.4|46251.4|46272.1|46252.1|46272.1|46252.1|46271.4|46251.4|0
1739330550000|2025-02-12 03:22:30|46272.5|46252.5|46274.6|46254.6|46274.6|46254.6|46272.5|46252.5|0
1739330560000|2025-02-12 03:22:40|46275|46255|46267.1|46247.1|46276.8|46256.8|46267.1|46247.1|4
1739330570000|2025-02-12 03:22:50|46269.6|46249.6|46269.6|46249.6|46269.6|46249.6|46269.6|46249.6|0
1739330590000|2025-02-12 03:23:10|46270|46250|46272.1|46252.1|46272.1|46252.1|46270|46250|1
1739330600000|2025-02-12 03:23:20|46274.6|46254.6|46277.1|46257.1|46277.1|46257.1|46274.6|46254.6|0
1739330610000|2025-02-12 03:23:30|46279.6|46259.6|46282.1|46262.1|46284.6|46264.6|46279.6|46259.6|3
1739330630000|2025-02-12 03:23:50|46282.5|46262.5|46277.1|46257.1|46284.6|46264.6|46277.1|46257.1|1
1739330640000|2025-02-12 03:24:00|46274.6|46254.6|46274.6|46254.6|46279.6|46259.6|46274.6|46254.6|2
1739330660000|2025-02-12 03:24:20|46274.3|46254.3|46277.1|46257.1|46277.1|46257.1|46272.1|46252.1|1
1739330680000|2025-02-12 03:24:40|46279.6|46259.6|46277.1|46257.1|46279.6|46259.6|46274.6|46254.6|1
1739330690000|2025-02-12 03:24:50|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|0
1739330700000|2025-02-12 03:25:00|46277.1|46257.1|46284.6|46264.6|46287.1|46267.1|46277.1|46257.1|12
1739330710000|2025-02-12 03:25:10|46286.8|46266.8|46292.5|46272.5|46292.5|46272.5|46286.8|46266.8|4
1739330730000|2025-02-12 03:25:30|46292.9|46272.9|46302.1|46282.1|46302.1|46282.1|46292.9|46272.9|10
1739330740000|2025-02-12 03:25:40|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|12
1739330750000|2025-02-12 03:25:50|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|1
1739330770000|2025-02-12 03:26:10|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|1
1739330780000|2025-02-12 03:26:20|46294.3|46274.3|46292.2|46272.2|46297.2|46277.2|46292.1|46272.1|0
1739330800000|2025-02-12 03:26:40|46289.3|46269.3|46282.2|46262.2|46289.3|46269.3|46282.2|46262.2|2
1739330810000|2025-02-12 03:26:50|46284.3|46264.3|46282.2|46262.2|46284.3|46264.3|46282.2|46262.2|0
1739330820000|2025-02-12 03:27:00|46282.5|46262.5|46282.2|46262.2|46284.7|46264.7|46282.2|46262.2|0
1739330830000|2025-02-12 03:27:10|46281.8|46261.8|46282.2|46262.2|46282.2|46262.2|46279.7|46259.7|2
1739330840000|2025-02-12 03:27:20|46281.8|46261.8|46282.2|46262.2|46282.2|46262.2|46281.8|46261.8|3
1739330850000|2025-02-12 03:27:30|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|1
1739330860000|2025-02-12 03:27:40|46277.5|46257.5|46262.2|46242.2|46277.5|46257.5|46262.2|46242.2|2
1739330880000|2025-02-12 03:28:00|46259.7|46239.7|46257.9|46237.9|46262.2|46242.2|46257.2|46237.2|0
1739330890000|2025-02-12 03:28:10|46262.2|46242.2|46257.2|46237.2|46262.2|46242.2|46257.2|46237.2|2
1739330900000|2025-02-12 03:28:20|46256.8|46236.8|46254.7|46234.7|46257.2|46237.2|46254.7|46234.7|5
1739330910000|2025-02-12 03:28:30|46251.8|46231.8|46254.3|46234.3|46254.3|46234.3|46251.4|46231.4|3
1739330920000|2025-02-12 03:28:40|46252.2|46232.2|46250|46230|46254.3|46234.3|46250|46230|6
1739330930000|2025-02-12 03:28:50|46249.7|46229.7|46252.2|46232.2|46254.7|46234.7|46249.7|46229.7|0
1739330940000|2025-02-12 03:29:00|46249.3|46229.3|46229.7|46209.7|46249.3|46229.3|46227.2|46207.2|17
1739330950000|2025-02-12 03:29:10|46230|46210|46232.2|46212.2|46232.2|46212.2|46227.2|46207.2|2
1739330960000|2025-02-12 03:29:20|46230|46210|46227.2|46207.2|46230|46210|46227.2|46207.2|0
1739330970000|2025-02-12 03:29:30|46224.7|46204.7|46226.8|46206.8|46226.8|46206.8|46222.2|46202.2|7
1739330980000|2025-02-12 03:29:40|46227.2|46207.2|46237.2|46217.2|46237.2|46217.2|46227.2|46207.2|5
1739330990000|2025-02-12 03:29:50|46242.2|46222.2|46239.7|46219.7|46242.2|46222.2|46234.7|46214.7|4
1739331000000|2025-02-12 03:30:00|46242.2|46222.2|46237.2|46217.2|46242.2|46222.2|46237.2|46217.2|5
1739331010000|2025-02-12 03:30:10|46236.4|46216.4|46234.3|46214.3|46236.4|46216.4|46234.3|46214.3|0
1739331020000|2025-02-12 03:30:20|46234.7|46214.7|46234.7|46214.7|46234.7|46214.7|46234.7|46214.7|1
1739331030000|2025-02-12 03:30:30|46232.5|46212.5|46236.8|46216.8|46236.8|46216.8|46232.5|46212.5|5
1739331040000|2025-02-12 03:30:40|46237.2|46217.2|46240|46220|46242.2|46222.2|46237.2|46217.2|4
1739331050000|2025-02-12 03:30:50|46239.7|46219.7|46239.7|46219.7|46239.7|46219.7|46239.7|46219.7|0
1739331060000|2025-02-12 03:31:00|46239.3|46219.3|46225|46205|46239.3|46219.3|46222.5|46202.5|5
1739331070000|2025-02-12 03:31:10|46222.2|46202.2|46227.2|46207.2|46227.2|46207.2|46222.2|46202.2|4
1739331080000|2025-02-12 03:31:20|46232.2|46212.2|46232.2|46212.2|46232.2|46212.2|46232.2|46212.2|1
1739331090000|2025-02-12 03:31:30|46230|46210|46232.2|46212.2|46232.2|46212.2|46229.7|46209.7|1
1739331100000|2025-02-12 03:31:40|46231.8|46211.8|46227.2|46207.2|46232.2|46212.2|46227.2|46207.2|2
1739331110000|2025-02-12 03:31:50|||||||||1
1739331120000|2025-02-12 03:32:00|46232.2|46212.2|46232.2|46212.2|46232.2|46212.2|46232.2|46212.2|5
1739331130000|2025-02-12 03:32:10|46234.7|46214.7|46237.2|46217.2|46237.2|46217.2|46232.2|46212.2|3
1739331140000|2025-02-12 03:32:20|46236.8|46216.8|46237.2|46217.2|46237.2|46217.2|46234.7|46214.7|0
1739331150000|2025-02-12 03:32:30|46236.8|46216.8|46231.8|46211.8|46236.8|46216.8|46231.8|46211.8|1
1739331160000|2025-02-12 03:32:40|46229.7|46209.7|46224.7|46204.7|46229.7|46209.7|46224.7|46204.7|2
1739331170000|2025-02-12 03:32:50|46222.5|46202.5|46219.7|46199.7|46222.5|46202.5|46219.7|46199.7|3
1739331180000|2025-02-12 03:33:00|46214.3|46194.3|46199.7|46179.7|46214.3|46194.3|46197.2|46177.2|13
1739331190000|2025-02-12 03:33:10|46200|46180|46202.2|46182.2|46204.7|46184.7|46200|46180|1
1739331200000|2025-02-12 03:33:20|46202.5|46182.5|46207.2|46187.2|46209.7|46189.7|46202.5|46182.5|3
1739331210000|2025-02-12 03:33:30|46204.7|46184.7|46202.5|46182.5|46204.7|46184.7|46202.2|46182.2|5
1739331230000|2025-02-12 03:33:50|46204.7|46184.7|46205|46185|46205|46185|46204.7|46184.7|4
1739331240000|2025-02-12 03:34:00|46205.4|46185.4|46212.9|46192.9|46212.9|46192.9|46205.4|46185.4|0
1739331260000|2025-02-12 03:34:20|46215|46195|46215|46195|46215|46195|46215|46195|1
1739331270000|2025-02-12 03:34:30|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|1
1739331290000|2025-02-12 03:34:50|||||||||2
1739331300000|2025-02-12 03:35:00|46214.7|46194.7|46219.7|46199.7|46219.7|46199.7|46214.7|46194.7|0
1739331310000|2025-02-12 03:35:10|46220|46200|46219.7|46199.7|46220|46200|46219.7|46199.7|2
1739331320000|2025-02-12 03:35:20|46217.2|46197.2|46219.7|46199.7|46219.7|46199.7|46217.2|46197.2|0
1739331330000|2025-02-12 03:35:30|46217.5|46197.5|46222.2|46202.2|46222.2|46202.2|46217.2|46197.2|1
1739331340000|2025-02-12 03:35:40|46224.7|46204.7|46227.2|46207.2|46227.2|46207.2|46222.2|46202.2|2
1739331350000|2025-02-12 03:35:50|46227.5|46207.5|46229.7|46209.7|46230|46210|46227.5|46207.5|0
1739331360000|2025-02-12 03:36:00|46232.2|46212.2|46232.2|46212.2|46232.5|46212.5|46229.7|46209.7|1
1739331370000|2025-02-12 03:36:10|46229.7|46209.7|46229.7|46209.7|46229.7|46209.7|46229.7|46209.7|0
1739331380000|2025-02-12 03:36:20|46227.5|46207.5|46227.2|46207.2|46227.5|46207.5|46227.2|46207.2|1
1739331390000|2025-02-12 03:36:30|46227.5|46207.5|46229.7|46209.7|46229.7|46209.7|46227.2|46207.2|0
1739331410000|2025-02-12 03:36:50|46227.5|46207.5|46224.7|46204.7|46227.5|46207.5|46224.7|46204.7|1
1739331420000|2025-02-12 03:37:00|46225|46205|46224.7|46204.7|46225|46205|46224.7|46204.7|0
1739331430000|2025-02-12 03:37:10|46222.2|46202.2|46222.2|46202.2|46222.2|46202.2|46222.2|46202.2|0
1739331440000|2025-02-12 03:37:20|46220|46200|46222.2|46202.2|46222.2|46202.2|46220|46200|0
1739331450000|2025-02-12 03:37:30|46219.7|46199.7|46216.8|46196.8|46219.7|46199.7|46216.8|46196.8|4
1739331460000|2025-02-12 03:37:40|46217.2|46197.2|46215|46195|46217.5|46197.5|46215|46195|0
1739331470000|2025-02-12 03:37:50|46214.7|46194.7|46217.5|46197.5|46217.5|46197.5|46214.7|46194.7|1
1739331480000|2025-02-12 03:38:00|46217.2|46197.2|46214.7|46194.7|46217.2|46197.2|46214.7|46194.7|1
1739331500000|2025-02-12 03:38:20|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|46214.7|46194.7|0
1739331510000|2025-02-12 03:38:30|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|1
1739331530000|2025-02-12 03:38:50|46212.6|46192.6|46212.2|46192.2|46212.6|46192.6|46212.2|46192.2|1
1739331550000|2025-02-12 03:39:10|46214.3|46194.3|46214.7|46194.7|46214.7|46194.7|46214.3|46194.3|1
1739331560000|2025-02-12 03:39:20|46212.6|46192.6|46211.8|46191.8|46212.6|46192.6|46211.8|46191.8|1
1739331580000|2025-02-12 03:39:40|46211.5|46191.5|46207.2|46187.2|46211.5|46191.5|46207.2|46187.2|0
1739331590000|2025-02-12 03:39:50|46207.6|46187.6|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|1
1739331600000|2025-02-12 03:40:00|46209.7|46189.7|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|3
1739331610000|2025-02-12 03:40:10|46209.3|46189.3|46209.7|46189.7|46209.7|46189.7|46209.3|46189.3|1
1739331620000|2025-02-12 03:40:20|46211.8|46191.8|46212.2|46192.2|46212.2|46192.2|46211.8|46191.8|0
1739331630000|2025-02-12 03:40:30|46210.1|46190.1|46212.2|46192.2|46212.2|46192.2|46207.6|46187.6|0
1739331640000|2025-02-12 03:40:40|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|46214.7|46194.7|0
1739331650000|2025-02-12 03:40:50|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|1
1739331660000|2025-02-12 03:41:00|46211.8|46191.8|46209.7|46189.7|46211.8|46191.8|46209.7|46189.7|0
1739331670000|2025-02-12 03:41:10|46207.2|46187.2|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|1
1739331680000|2025-02-12 03:41:20|46209.7|46189.7|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|0
1739331690000|2025-02-12 03:41:30|46204.7|46184.7|46201.8|46181.8|46204.7|46184.7|46201.8|46181.8|5
1739331700000|2025-02-12 03:41:40|46199.7|46179.7|46199.7|46179.7|46199.7|46179.7|46199.7|46179.7|1
1739331710000|2025-02-12 03:41:50|46197.2|46177.2|46197.2|46177.2|46197.2|46177.2|46194.7|46174.7|0
1739331720000|2025-02-12 03:42:00|46195.1|46175.1|46189.7|46169.7|46195.1|46175.1|46187.2|46167.2|2
1739331730000|2025-02-12 03:42:10|46187.2|46167.2|46184.7|46164.7|46187.2|46167.2|46184.7|46164.7|0
1739331740000|2025-02-12 03:42:20|46186.9|46166.9|46187.2|46167.2|46187.2|46167.2|46186.9|46166.9|1
1739331760000|2025-02-12 03:42:40|46184.7|46164.7|46182.2|46162.2|46184.7|46164.7|46181.9|46161.9|9
1739331790000|2025-02-12 03:43:10|46184.7|46164.7|46195.4|46175.4|46195.4|46175.4|46184.7|46164.7|6
1739331800000|2025-02-12 03:43:20|46195.8|46175.8|46195.1|46175.1|46195.8|46175.8|46195.1|46175.1|2
1739331810000|2025-02-12 03:43:30|46194.7|46174.7|46194.7|46174.7|46197.2|46177.2|46194.7|46174.7|0
1739331820000|2025-02-12 03:43:40|46192.2|46172.2|46191.9|46171.9|46192.2|46172.2|46189.4|46169.4|2
1739331830000|2025-02-12 03:43:50|46189.7|46169.7|46187.2|46167.2|46191.9|46171.9|46187.2|46167.2|2
1739331840000|2025-02-12 03:44:00|46184.7|46164.7|46179.7|46159.7|46184.7|46164.7|46179.7|46159.7|5
1739331850000|2025-02-12 03:44:10|46180.1|46160.1|46176.9|46156.9|46180.1|46160.1|46176.9|46156.9|0
1739331860000|2025-02-12 03:44:20|46174.4|46154.4|46174.4|46154.4|46177.2|46157.2|46174.4|46154.4|0
1739331870000|2025-02-12 03:44:30|46172.2|46152.2|46174.7|46154.7|46174.7|46154.7|46172.2|46152.2|0
1739331880000|2025-02-12 03:44:40|46175.1|46155.1|46175.1|46155.1|46175.1|46155.1|46175.1|46155.1|0
1739331890000|2025-02-12 03:44:50|46174.7|46154.7|46172.2|46152.2|46174.7|46154.7|46172.2|46152.2|2
1739331910000|2025-02-12 03:45:10|46172.6|46152.6|46166.9|46146.9|46172.6|46152.6|46166.9|46146.9|5
1739331920000|2025-02-12 03:45:20|46164.7|46144.7|46164.7|46144.7|46167.2|46147.2|46164.7|46144.7|0
1739331940000|2025-02-12 03:45:40|46165.1|46145.1|46172.2|46152.2|46172.2|46152.2|46165.1|46145.1|1
1739331950000|2025-02-12 03:45:50|46174.7|46154.7|46176.9|46156.9|46176.9|46156.9|46174.7|46154.7|1
1739331960000|2025-02-12 03:46:00|46177.2|46157.2|46172.2|46152.2|46177.2|46157.2|46172.2|46152.2|5
1739331980000|2025-02-12 03:46:20|46175.1|46155.1|46177.6|46157.6|46177.6|46157.6|46175.1|46155.1|2
1739332000000|2025-02-12 03:46:40|46177.2|46157.2|46184.7|46164.7|46184.7|46164.7|46177.2|46157.2|3
1739332010000|2025-02-12 03:46:50|46182.6|46162.6|46187.9|46167.9|46187.9|46167.9|46182.6|46162.6|2
1739332020000|2025-02-12 03:47:00|46190.1|46170.1|46190.1|46170.1|46190.1|46170.1|46190.1|46170.1|3
1739332030000|2025-02-12 03:47:10|46190.4|46170.4|46192.6|46172.6|46192.6|46172.6|46190.1|46170.1|1
1739332050000|2025-02-12 03:47:30|46194.7|46174.7|46210.1|46190.1|46210.1|46190.1|46194.7|46174.7|6
1739332060000|2025-02-12 03:47:40|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|1
1739332070000|2025-02-12 03:47:50|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|46211.9|46191.9|0
1739332080000|2025-02-12 03:48:00|46210.1|46190.1|46214.7|46194.7|46214.7|46194.7|46210.1|46190.1|2
1739332090000|2025-02-12 03:48:10|46215.1|46195.1|46217.6|46197.6|46217.6|46197.6|46215.1|46195.1|0
1739332110000|2025-02-12 03:48:30|46224.7|46204.7|46224.7|46204.7|46224.7|46204.7|46224.7|46204.7|3
1739332120000|2025-02-12 03:48:40|||||||||2
1739332130000|2025-02-12 03:48:50|46225.1|46205.1|46227.6|46207.6|46227.6|46207.6|46225.1|46205.1|4
1739332150000|2025-02-12 03:49:10|46229.7|46209.7|46229.7|46209.7|46229.7|46209.7|46229.7|46209.7|3
1739332180000|2025-02-12 03:49:40|||||||||1
1739332190000|2025-02-12 03:49:50|||||||||1
1739332200000|2025-02-12 03:50:00|46230.1|46210.1|46232.2|46212.2|46232.2|46212.2|46230.1|46210.1|0
1739332210000|2025-02-12 03:50:10|46231.9|46211.9|46232.2|46212.2|46232.2|46212.2|46229.7|46209.7|2
1739332250000|2025-02-12 03:50:50|46229.7|46209.7|46231.9|46211.9|46231.9|46211.9|46229.7|46209.7|3
1739332260000|2025-02-12 03:51:00|||||||||3
1739332270000|2025-02-12 03:51:10|46232.2|46212.2|46234.4|46214.4|46234.4|46214.4|46232.2|46212.2|0
1739332280000|2025-02-12 03:51:20|46232.2|46212.2|46221.5|46201.5|46232.2|46212.2|46221.5|46201.5|10
1739332290000|2025-02-12 03:51:30|46222.2|46202.2|46227.2|46207.2|46227.2|46207.2|46222.2|46202.2|3
1739332300000|2025-02-12 03:51:40|46229.7|46209.7|46233|46213|46233|46213|46229.7|46209.7|6
1739332310000|2025-02-12 03:51:50|46235.1|46215.1|46235.1|46215.1|46235.1|46215.1|46235.1|46215.1|0
1739332350000|2025-02-12 03:52:30|46234.7|46214.7|46239.7|46219.7|46239.7|46219.7|46234.7|46214.7|4
1739332360000|2025-02-12 03:52:40|||||||||2
1739332370000|2025-02-12 03:52:50|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|1
1739332420000|2025-02-12 03:53:40|46247.6|46227.6|46249.7|46229.7|46249.7|46229.7|46247.6|46227.6|7
1739332440000|2025-02-12 03:54:00|||||||||3
1739332450000|2025-02-12 03:54:10|46251.9|46231.9|46250.1|46230.1|46252.2|46232.2|46250.1|46230.1|2
1739332460000|2025-02-12 03:54:20|46249.7|46229.7|46249.7|46229.7|46249.7|46229.7|46249.7|46229.7|0
1739332470000|2025-02-12 03:54:30|46251.9|46231.9|46252.2|46232.2|46252.2|46232.2|46251.9|46231.9|0
1739332480000|2025-02-12 03:54:40|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|0
1739332490000|2025-02-12 03:54:50|46257.3|46237.3|46254.8|46234.8|46257.3|46237.3|46254.8|46234.8|3
1739332500000|2025-02-12 03:55:00|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|1
1739332520000|2025-02-12 03:55:20|46259.8|46239.8|46259.8|46239.8|46262.3|46242.3|46259.8|46239.8|1
1739332530000|2025-02-12 03:55:30|46262.3|46242.3|46259.8|46239.8|46262.3|46242.3|46259.8|46239.8|0
1739332540000|2025-02-12 03:55:40|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|46260.1|46240.1|0
1739332550000|2025-02-12 03:55:50|46257.3|46237.3|46252.3|46232.3|46257.3|46237.3|46252.3|46232.3|6
1739332570000|2025-02-12 03:56:10|46247.6|46227.6|46249.8|46229.8|46252.3|46232.3|46247.6|46227.6|12
1739332580000|2025-02-12 03:56:20|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|1
1739332630000|2025-02-12 03:57:10|46254.4|46234.4|46260.5|46240.5|46260.5|46240.5|46254.4|46234.4|19
1739332640000|2025-02-12 03:57:20|46262.6|46242.6|46269.8|46249.8|46269.8|46249.8|46262.6|46242.6|1
1739332650000|2025-02-12 03:57:30|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|0
1739332670000|2025-02-12 03:57:50|46269.8|46249.8|46269.8|46249.8|46269.8|46249.8|46269.8|46249.8|0
1739332690000|2025-02-12 03:58:10|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|3
1739332700000|2025-02-12 03:58:20|46266.9|46246.9|46264.8|46244.8|46266.9|46246.9|46264.8|46244.8|0
1739332710000|2025-02-12 03:58:30|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|0
1739332720000|2025-02-12 03:58:40|46265.1|46245.1|46269.8|46249.8|46269.8|46249.8|46265.1|46245.1|3
1739332730000|2025-02-12 03:58:50|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|0
1739332740000|2025-02-12 03:59:00|46272.3|46252.3|46266.9|46246.9|46272.3|46252.3|46266.9|46246.9|1
1739332750000|2025-02-12 03:59:10|46264.8|46244.8|46267.3|46247.3|46267.3|46247.3|46264.8|46244.8|0
1739332760000|2025-02-12 03:59:20|46264.8|46244.8|46266.9|46246.9|46267.3|46247.3|46264.8|46244.8|0
1739332770000|2025-02-12 03:59:30|46264.8|46244.8|46264.8|46244.8|46264.8|46244.8|46264.8|46244.8|0
1739332780000|2025-02-12 03:59:40|46264.4|46244.4|46267.3|46247.3|46267.3|46247.3|46262.3|46242.3|2
1739332800000|2025-02-12 04:00:00|46266.9|46246.9|46264.1|46244.1|46266.9|46246.9|46264.1|46244.1|3
1739332810000|2025-02-12 04:00:10|46261.9|46241.9|46259.8|46239.8|46262.3|46242.3|46259.8|46239.8|5
1739332820000|2025-02-12 04:00:20|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|0
1739332830000|2025-02-12 04:00:30|||||||||1
1739332840000|2025-02-12 04:00:40|46255.1|46235.1|46249.8|46229.8|46255.1|46235.1|46249.8|46229.8|3
1739332860000|2025-02-12 04:01:00|46252.3|46232.3|46249.8|46229.8|46252.3|46232.3|46249.8|46229.8|2
1739332890000|2025-02-12 04:01:30|46247.3|46227.3|46249.8|46229.8|46249.8|46229.8|46247.3|46227.3|2
1739332900000|2025-02-12 04:01:40|46247.3|46227.3|46247.3|46227.3|46249.4|46229.4|46247.3|46227.3|1
1739332970000|2025-02-12 04:02:50|||||||||6
1739332980000|2025-02-12 04:03:00|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|2
1739332990000|2025-02-12 04:03:10|||||||||2
1739333010000|2025-02-12 04:03:30|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|0
1739333070000|2025-02-12 04:04:30|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|4
1739333100000|2025-02-12 04:05:00|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|3
1739333130000|2025-02-12 04:05:30|||||||||1
1739333160000|2025-02-12 04:06:00|||||||||2
1739333180000|2025-02-12 04:06:20|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|1
1739333190000|2025-02-12 04:06:30|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|1
1739333200000|2025-02-12 04:06:40|||||||||1
1739333210000|2025-02-12 04:06:50|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|6
1739333220000|2025-02-12 04:07:00|46259.8|46239.8|46264.8|46244.8|46264.8|46244.8|46259.8|46239.8|0
1739333230000|2025-02-12 04:07:10|46266.9|46246.9|46269.8|46249.8|46269.8|46249.8|46266.9|46246.9|1
1739333240000|2025-02-12 04:07:20|46270.2|46250.2|46272.3|46252.3|46272.3|46252.3|46270.2|46250.2|0
1739333250000|2025-02-12 04:07:30|46274.4|46254.4|46274.8|46254.8|46274.8|46254.8|46274.4|46254.4|0
1739333260000|2025-02-12 04:07:40|||||||||1
1739333270000|2025-02-12 04:07:50|46280.2|46260.2|46283|46263|46283|46263|46280.2|46260.2|1
1739333280000|2025-02-12 04:08:00|46290.2|46270.2|46290.2|46270.2|46290.2|46270.2|46290.2|46270.2|4
1739333290000|2025-02-12 04:08:10|46289.8|46269.8|46287.3|46267.3|46289.8|46269.8|46287.3|46267.3|1
1739333300000|2025-02-12 04:08:20|46289.8|46269.8|46287.3|46267.3|46289.8|46269.8|46287.3|46267.3|1
1739333330000|2025-02-12 04:08:50|46286.9|46266.9|46284.8|46264.8|46286.9|46266.9|46284.8|46264.8|0
1739333340000|2025-02-12 04:09:00|46287.3|46267.3|46289.8|46269.8|46289.8|46269.8|46287.3|46267.3|3
1739333360000|2025-02-12 04:09:20|46290.2|46270.2|46292.3|46272.3|46292.3|46272.3|46290.2|46270.2|0
1739333370000|2025-02-12 04:09:30|46291.9|46271.9|46289.8|46269.8|46291.9|46271.9|46289.8|46269.8|2
1739333380000|2025-02-12 04:09:40|46287.3|46267.3|46284.8|46264.8|46287.3|46267.3|46284.8|46264.8|3
1739333420000|2025-02-12 04:10:20|46282.7|46262.7|46282.7|46262.7|46282.7|46262.7|46282.7|46262.7|1
1739333430000|2025-02-12 04:10:30|46282.3|46262.3|46284.8|46264.8|46284.8|46264.8|46282.3|46262.3|1
1739333460000|2025-02-12 04:11:00|46280.5|46260.5|46279.8|46259.8|46280.5|46260.5|46279.8|46259.8|3
1739333480000|2025-02-12 04:11:20|||||||||1
1739333500000|2025-02-12 04:11:40|46280.2|46260.2|46280.2|46260.2|46280.2|46260.2|46280.2|46260.2|0
1739333510000|2025-02-12 04:11:50|46282.3|46262.3|46282.3|46262.3|46282.3|46262.3|46282.3|46262.3|0
1739333520000|2025-02-12 04:12:00|46282|46262|46279.8|46259.8|46282|46262|46279.8|46259.8|0
1739333530000|2025-02-12 04:12:10|46280.2|46260.2|46282.3|46262.3|46282.3|46262.3|46280.2|46260.2|0
1739333540000|2025-02-12 04:12:20|46284.8|46264.8|46287.3|46267.3|46287.3|46267.3|46284.8|46264.8|0
1739333580000|2025-02-12 04:13:00|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|0
1739333600000|2025-02-12 04:13:20|46289.8|46269.8|46290.2|46270.2|46290.2|46270.2|46289.8|46269.8|1
1739333610000|2025-02-12 04:13:30|46290.5|46270.5|46292.7|46272.7|46292.7|46272.7|46290.5|46270.5|0
1739333620000|2025-02-12 04:13:40|46292.3|46272.3|46292.3|46272.3|46292.3|46272.3|46292.3|46272.3|1
1739333640000|2025-02-12 04:14:00|46297.3|46277.3|46297.3|46277.3|46297.3|46277.3|46297.3|46277.3|0
1739333690000|2025-02-12 04:14:50|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|0
1739333700000|2025-02-12 04:15:00|46294.5|46274.5|46282.3|46262.3|46294.5|46274.5|46282.3|46262.3|3
1739333730000|2025-02-12 04:15:30|46280.2|46260.2|46292.3|46272.3|46292.3|46272.3|46280.2|46260.2|4
1739333740000|2025-02-12 04:15:40|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|0
1739333770000|2025-02-12 04:16:10|46295.2|46275.2|46297.3|46277.3|46297.3|46277.3|46295.2|46275.2|1
1739333790000|2025-02-12 04:16:30|46294.8|46274.8|46297.3|46277.3|46297.3|46277.3|46294.8|46274.8|0
1739333820000|2025-02-12 04:17:00|46299.5|46279.5|46302.3|46282.3|46302.3|46282.3|46299.5|46279.5|5
1739333830000|2025-02-12 04:17:10|46304.8|46284.8|46307.3|46287.3|46309.8|46289.8|46304.8|46284.8|3
1739333850000|2025-02-12 04:17:30|46307.7|46287.7|46309.8|46289.8|46309.8|46289.8|46307.7|46287.7|0
1739333860000|2025-02-12 04:17:40|46312|46292|46307.7|46287.7|46312|46292|46307.7|46287.7|2
1739333870000|2025-02-12 04:17:50|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|2
1739333890000|2025-02-12 04:18:10|46314.5|46294.5|46314.5|46294.5|46314.5|46294.5|46314.5|46294.5|2
1739333900000|2025-02-12 04:18:20|46312.3|46292.3|46314.8|46294.8|46314.8|46294.8|46312.3|46292.3|0
1739333910000|2025-02-12 04:18:30|46312.3|46292.3|46309.8|46289.8|46312.3|46292.3|46309.8|46289.8|2
1739333950000|2025-02-12 04:19:10|46307.3|46287.3|46307.3|46287.3|46307.3|46287.3|46307.3|46287.3|0
1739333960000|2025-02-12 04:19:20|46307|46287|46309.5|46289.5|46309.5|46289.5|46307|46287|2
1739334030000|2025-02-12 04:20:30|||||||||1
1739334040000|2025-02-12 04:20:40|46312|46292|46312|46292|46312|46292|46312|46292|1
1739334050000|2025-02-12 04:20:50|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|46312.3|46292.3|0
1739334070000|2025-02-12 04:21:10|46312.7|46292.7|46314.8|46294.8|46314.8|46294.8|46312.3|46292.3|0
1739334110000|2025-02-12 04:21:50|46312.3|46292.3|46314.8|46294.8|46314.8|46294.8|46312.3|46292.3|1
1739334140000|2025-02-12 04:22:20|46317.3|46297.3|46319.8|46299.8|46319.8|46299.8|46317.3|46297.3|0
1739334160000|2025-02-12 04:22:40|||||||||2
1739334180000|2025-02-12 04:23:00|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|3
1739334190000|2025-02-12 04:23:10|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|2
1739334200000|2025-02-12 04:23:20|||||||||1
1739334240000|2025-02-12 04:24:00|46316.6|46296.6|46314.9|46294.9|46316.6|46296.6|46312.4|46292.4|15
1739334300000|2025-02-12 04:25:00|||||||||1
1739334310000|2025-02-12 04:25:10|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|0
1739334320000|2025-02-12 04:25:20|46315.2|46295.2|46314.9|46294.9|46317.4|46297.4|46314.9|46294.9|0
1739334330000|2025-02-12 04:25:30|46317|46297|46317.4|46297.4|46317.4|46297.4|46317|46297|1
1739334350000|2025-02-12 04:25:50|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|0
1739334420000|2025-02-12 04:27:00|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|2
1739334430000|2025-02-12 04:27:10|||||||||1
1739334450000|2025-02-12 04:27:30|46312.7|46292.7|46314.9|46294.9|46314.9|46294.9|46312.7|46292.7|1
1739334460000|2025-02-12 04:27:40|46317|46297|46317.4|46297.4|46319.5|46299.5|46317|46297|1
1739334470000|2025-02-12 04:27:50|46319.5|46299.5|46317.4|46297.4|46319.9|46299.9|46317.4|46297.4|1
1739334480000|2025-02-12 04:28:00|46319.5|46299.5|46319.9|46299.9|46319.9|46299.9|46317.4|46297.4|1
1739334490000|2025-02-12 04:28:10|46317.7|46297.7|46322.4|46302.4|46322.4|46302.4|46317.4|46297.4|1
1739334500000|2025-02-12 04:28:20|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|3
1739334510000|2025-02-12 04:28:30|46322.4|46302.4|46322.4|46302.4|46322.4|46302.4|46322.4|46302.4|0
1739334520000|2025-02-12 04:28:40|46324.5|46304.5|46325.2|46305.2|46327.4|46307.4|46324.5|46304.5|0
1739334530000|2025-02-12 04:28:50|46327.4|46307.4|46325.2|46305.2|46327.4|46307.4|46325.2|46305.2|0
1739334540000|2025-02-12 04:29:00|46327.4|46307.4|46327.4|46307.4|46327.4|46307.4|46327.4|46307.4|1
1739334570000|2025-02-12 04:29:30|46325.2|46305.2|46327.4|46307.4|46327.4|46307.4|46325.2|46305.2|0
1739334580000|2025-02-12 04:29:40|46325.6|46305.6|46329.9|46309.9|46329.9|46309.9|46325.6|46305.6|2
1739334600000|2025-02-12 04:30:00|||||||||7
1739334610000|2025-02-12 04:30:10|||||||||2
1739334630000|2025-02-12 04:30:30|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|1
1739334640000|2025-02-12 04:30:40|46327|46307|46324.9|46304.9|46327|46307|46324.9|46304.9|1
1739334680000|2025-02-12 04:31:20|46325.2|46305.2|46327.4|46307.4|46327.4|46307.4|46325.2|46305.2|2
1739334710000|2025-02-12 04:31:50|46324.9|46304.9|46327.4|46307.4|46327.4|46307.4|46324.9|46304.9|3
1739334720000|2025-02-12 04:32:00|46324.9|46304.9|46327.4|46307.4|46327.4|46307.4|46324.9|46304.9|0
1739334740000|2025-02-12 04:32:20|46324.9|46304.9|46322.4|46302.4|46324.9|46304.9|46322.4|46302.4|3
1739334760000|2025-02-12 04:32:40|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|46319.9|46299.9|1
1739334780000|2025-02-12 04:33:00|46315.6|46295.6|46312.7|46292.7|46315.6|46295.6|46312.7|46292.7|6
1739334790000|2025-02-12 04:33:10|||||||||2
1739334810000|2025-02-12 04:33:30|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|1
1739334820000|2025-02-12 04:33:40|46312|46292|46309.9|46289.9|46312|46292|46309.9|46289.9|0
1739334830000|2025-02-12 04:33:50|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|1
1739334840000|2025-02-12 04:34:00|46309.9|46289.9|46294.9|46274.9|46309.9|46289.9|46292.4|46272.4|4
1739334860000|2025-02-12 04:34:20|||||||||1
1739334870000|2025-02-12 04:34:30|||||||||1
1739334880000|2025-02-12 04:34:40|46292.4|46272.4|46289.9|46269.9|46292.4|46272.4|46289.9|46269.9|3
1739334900000|2025-02-12 04:35:00|46290.2|46270.2|46292.4|46272.4|46292.4|46272.4|46290.2|46270.2|2
1739334910000|2025-02-12 04:35:10|46294.9|46274.9|46297.4|46277.4|46297.4|46277.4|46294.9|46274.9|1
1739334940000|2025-02-12 04:35:40|46299.9|46279.9|46299.9|46279.9|46299.9|46279.9|46299.9|46279.9|0
1739334950000|2025-02-12 04:35:50|46297.4|46277.4|46299.9|46279.9|46299.9|46279.9|46297.4|46277.4|0
1739334970000|2025-02-12 04:36:10|46297.4|46277.4|46297.4|46277.4|46299.9|46279.9|46297.4|46277.4|2
1739335000000|2025-02-12 04:36:40|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|1
1739335010000|2025-02-12 04:36:50|46305.3|46285.3|46307.4|46287.4|46307.4|46287.4|46305.3|46285.3|0
1739335040000|2025-02-12 04:37:20|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|0
1739335060000|2025-02-12 04:37:40|46307.8|46287.8|46307.4|46287.4|46307.8|46287.8|46307.4|46287.4|0
1739335070000|2025-02-12 04:37:50|46309.5|46289.5|46310.3|46290.3|46310.3|46290.3|46309.5|46289.5|1
1739335110000|2025-02-12 04:38:30|46312.8|46292.8|46312.4|46292.4|46312.8|46292.8|46312.4|46292.4|0
1739335120000|2025-02-12 04:38:40|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|1
1739335140000|2025-02-12 04:39:00|46312.4|46292.4|46314.9|46294.9|46314.9|46294.9|46312.4|46292.4|0
1739335150000|2025-02-12 04:39:10|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|0
1739335160000|2025-02-12 04:39:20|46312.8|46292.8|46312.4|46292.4|46314.9|46294.9|46312.4|46292.4|0
1739335170000|2025-02-12 04:39:30|46312.8|46292.8|46317.4|46297.4|46317.4|46297.4|46312.8|46292.8|2
1739335200000|2025-02-12 04:40:00|||||||||1
1739335210000|2025-02-12 04:40:10|||||||||1
1739335230000|2025-02-12 04:40:30|46314.6|46294.6|46312.4|46292.4|46314.6|46294.6|46312.4|46292.4|1
1739335250000|2025-02-12 04:40:50|||||||||1
1739335280000|2025-02-12 04:41:20|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|0
1739335290000|2025-02-12 04:41:30|46319.6|46299.6|46319.9|46299.9|46319.9|46299.9|46319.6|46299.6|0
1739335300000|2025-02-12 04:41:40|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|1
1739335330000|2025-02-12 04:42:10|46317.8|46297.8|46317.4|46297.4|46319.9|46299.9|46317.4|46297.4|0
1739335340000|2025-02-12 04:42:20|46317.8|46297.8|46319.9|46299.9|46319.9|46299.9|46317.8|46297.8|0
1739335360000|2025-02-12 04:42:40|46319.6|46299.6|46319.9|46299.9|46319.9|46299.9|46317.4|46297.4|0
1739335370000|2025-02-12 04:42:50|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|7
1739335390000|2025-02-12 04:43:10|46327.4|46307.4|46327.4|46307.4|46327.4|46307.4|46327.4|46307.4|1
1739335430000|2025-02-12 04:43:50|46334.9|46314.9|46334.9|46314.9|46337.1|46317.1|46334.9|46314.9|6
1739335440000|2025-02-12 04:44:00|||||||||1
1739335450000|2025-02-12 04:44:10|46332.4|46312.4|46329.9|46309.9|46332.4|46312.4|46329.9|46309.9|1
1739335460000|2025-02-12 04:44:20|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|0
1739335480000|2025-02-12 04:44:40|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|1
1739335490000|2025-02-12 04:44:50|46322.8|46302.8|46322.4|46302.4|46322.8|46302.8|46322.4|46302.4|0
1739335510000|2025-02-12 04:45:10|46324.9|46304.9|46322.4|46302.4|46324.9|46304.9|46322.4|46302.4|1
1739335520000|2025-02-12 04:45:20|46320.3|46300.3|46319.9|46299.9|46320.3|46300.3|46319.9|46299.9|2
1739335540000|2025-02-12 04:45:40|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|1
1739335560000|2025-02-12 04:46:00|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|1
1739335570000|2025-02-12 04:46:10|||||||||2
1739335600000|2025-02-12 04:46:40|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|1
1739335610000|2025-02-12 04:46:50|46312.4|46292.4|46315.3|46295.3|46315.3|46295.3|46312.4|46292.4|1
1739335620000|2025-02-12 04:47:00|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|1
1739335720000|2025-02-12 04:48:40|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|46317.4|46297.4|1
1739335730000|2025-02-12 04:48:50|46319.9|46299.9|46314.9|46294.9|46319.9|46299.9|46312.4|46292.4|2
1739335740000|2025-02-12 04:49:00|46312.4|46292.4|46310.3|46290.3|46312.4|46292.4|46310.3|46290.3|0
1739335750000|2025-02-12 04:49:10|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|46309.9|46289.9|3
1739335760000|2025-02-12 04:49:20|46307.4|46287.4|46307.4|46287.4|46307.4|46287.4|46307.4|46287.4|1
1739335770000|2025-02-12 04:49:30|46304.9|46284.9|46304.9|46284.9|46304.9|46284.9|46304.6|46284.6|3
1739335790000|2025-02-12 04:49:50|46304.2|46284.2|46299.9|46279.9|46304.2|46284.2|46299.9|46279.9|3
1739335800000|2025-02-12 04:50:00|46292.1|46272.1|46292.4|46272.4|46292.4|46272.4|46292.1|46272.1|2
1739335820000|2025-02-12 04:50:20|46297.4|46277.4|46299.9|46279.9|46299.9|46279.9|46297.4|46277.4|4
1739335850000|2025-02-12 04:50:50|46299.6|46279.6|46302.4|46282.4|46302.4|46282.4|46297.8|46277.8|1
1739335860000|2025-02-12 04:51:00|||||||||3
1739335870000|2025-02-12 04:51:10|46300.3|46280.3|46297.4|46277.4|46300.3|46280.3|46297.4|46277.4|2
1739335880000|2025-02-12 04:51:20|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46295.3|46275.3|1
1739335910000|2025-02-12 04:51:50|46293.2|46273.2|46292.5|46272.5|46293.2|46273.2|46292.5|46272.5|2
1739335930000|2025-02-12 04:52:10|46289.6|46269.6|46287.5|46267.5|46289.6|46269.6|46287.5|46267.5|1
1739335940000|2025-02-12 04:52:20|46284.6|46264.6|46282.5|46262.5|46284.6|46264.6|46282.5|46262.5|4
1739335950000|2025-02-12 04:52:30|46282.1|46262.1|46280|46260|46282.1|46262.1|46280|46260|2
1739335970000|2025-02-12 04:52:50|46277.5|46257.5|46275|46255|46277.5|46257.5|46275|46255|16
1739335980000|2025-02-12 04:53:00|46274.6|46254.6|46267.5|46247.5|46274.6|46254.6|46267.5|46247.5|7
1739335990000|2025-02-12 04:53:10|46265.3|46245.3|46270|46250|46270|46250|46265.3|46245.3|1
1739336000000|2025-02-12 04:53:20|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|0
1739336010000|2025-02-12 04:53:30|||||||||2
1739336020000|2025-02-12 04:53:40|46275|46255|46275.3|46255.3|46275.3|46255.3|46275|46255|1
1739336030000|2025-02-12 04:53:50|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|0
1739336040000|2025-02-12 04:54:00|46277.8|46257.8|46277.5|46257.5|46277.8|46257.8|46277.5|46257.5|0
1739336060000|2025-02-12 04:54:20|46280|46260|46277.5|46257.5|46280|46260|46277.5|46257.5|0
1739336100000|2025-02-12 04:55:00|46280|46260|46280|46260|46280|46260|46280|46260|3
1739336140000|2025-02-12 04:55:40|||||||||2
1739336150000|2025-02-12 04:55:50|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|1
1739336170000|2025-02-12 04:56:10|46280|46260|46285|46265|46285|46265|46280|46260|4
1739336180000|2025-02-12 04:56:20|46280|46260|46280|46260|46280|46260|46280|46260|11
1739336190000|2025-02-12 04:56:30|46277.5|46257.5|46275|46255|46277.5|46257.5|46275|46255|3
1739336200000|2025-02-12 04:56:40|||||||||8
1739336210000|2025-02-12 04:56:50|46272.5|46252.5|46275|46255|46275|46255|46272.5|46252.5|0
1739336220000|2025-02-12 04:57:00|46274.6|46254.6|46272.5|46252.5|46274.6|46254.6|46272.5|46252.5|0
1739336230000|2025-02-12 04:57:10|46272.8|46252.8|46275|46255|46275|46255|46272.8|46252.8|1
1739336240000|2025-02-12 04:57:20|46272.5|46252.5|46272.5|46252.5|46275|46255|46272.5|46252.5|1
1739336250000|2025-02-12 04:57:30|46275|46255|46275|46255|46275|46255|46272.5|46252.5|1
1739336300000|2025-02-12 04:58:20|46270.7|46250.7|46275|46255|46275|46255|46270|46250|3
1739336320000|2025-02-12 04:58:40|||||||||2
1739336370000|2025-02-12 04:59:30|46275.3|46255.3|46277.5|46257.5|46277.8|46257.8|46275.3|46255.3|3
1739336380000|2025-02-12 04:59:40|46275|46255|46277.5|46257.5|46277.5|46257.5|46275|46255|0
1739336390000|2025-02-12 04:59:50|46275|46255|46275|46255|46275|46255|46275|46255|2
1739336400000|2025-02-12 05:00:00|46277.5|46257.5|46282.5|46262.5|46282.5|46262.5|46272.5|46252.5|4
1739336410000|2025-02-12 05:00:10|46280|46260|46280|46260|46280.3|46260.3|46275|46255|1
1739336420000|2025-02-12 05:00:20|46282.1|46262.1|46277.5|46257.5|46282.5|46262.5|46277.5|46257.5|3
1739336430000|2025-02-12 05:00:30|46275|46255|46275|46255|46275|46255|46275|46255|0
1739336440000|2025-02-12 05:00:40|||||||||1
1739336450000|2025-02-12 05:00:50|||||||||1
1739336460000|2025-02-12 05:01:00|46272.8|46252.8|46267.5|46247.5|46272.8|46252.8|46267.5|46247.5|6
1739336470000|2025-02-12 05:01:10|46265|46245|46250|46230|46265|46245|46250|46230|5
1739336480000|2025-02-12 05:01:20|46247.5|46227.5|46250.3|46230.3|46250.3|46230.3|46247.5|46227.5|10
1739336490000|2025-02-12 05:01:30|46250.7|46230.7|46257.8|46237.8|46257.8|46237.8|46250.7|46230.7|2
1739336500000|2025-02-12 05:01:40|46262.1|46242.1|46262.5|46242.5|46262.8|46242.8|46262.1|46242.1|1
1739336510000|2025-02-12 05:01:50|||||||||1
1739336530000|2025-02-12 05:02:10|||||||||2
1739336540000|2025-02-12 05:02:20|46265|46245|46262.1|46242.1|46265|46245|46262.1|46242.1|4
1739336550000|2025-02-12 05:02:30|46262.5|46242.5|46265|46245|46265|46245|46260|46240|7
1739336560000|2025-02-12 05:02:40|46260|46240|46260|46240|46260|46240|46260|46240|3
1739336570000|2025-02-12 05:02:50|||||||||1
1739336580000|2025-02-12 05:03:00|46260.3|46240.3|46262.5|46242.5|46262.5|46242.5|46260.3|46240.3|3
1739336590000|2025-02-12 05:03:10|46265|46245|46265|46245|46265|46245|46265|46245|3
1739336600000|2025-02-12 05:03:20|||||||||1
1739336610000|2025-02-12 05:03:30|46265.3|46245.3|46267.5|46247.5|46267.5|46247.5|46265.3|46245.3|0
1739336620000|2025-02-12 05:03:40|46265|46245|46265|46245|46265|46245|46264.6|46244.6|2
1739336630000|2025-02-12 05:03:50|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|46265.3|46245.3|0
1739336640000|2025-02-12 05:04:00|46265.4|46245.4|46265.4|46245.4|46265.4|46245.4|46265.4|46245.4|0
1739336650000|2025-02-12 05:04:10|46265|46245|46265|46245|46267.5|46247.5|46265|46245|0
1739336660000|2025-02-12 05:04:20|46267.5|46247.5|46272.5|46252.5|46272.5|46252.5|46267.5|46247.5|3
1739336670000|2025-02-12 05:04:30|46272.1|46252.1|46270|46250|46272.1|46252.1|46270|46250|0
1739336680000|2025-02-12 05:04:40|46272.1|46252.1|46272.5|46252.5|46272.5|46252.5|46269.6|46249.6|2
1739336690000|2025-02-12 05:04:50|46270|46250|46270|46250|46270|46250|46270|46250|0
1739336700000|2025-02-12 05:05:00|46272.1|46252.1|46270|46250|46272.5|46252.5|46270|46250|0
1739336710000|2025-02-12 05:05:10|46272.5|46252.5|46270|46250|46272.5|46252.5|46270|46250|0
1739336740000|2025-02-12 05:05:40|46272.5|46252.5|46277.5|46257.5|46277.5|46257.5|46272.5|46252.5|2
1739336760000|2025-02-12 05:06:00|46279.6|46259.6|46287.5|46267.5|46287.5|46267.5|46279.6|46259.6|2
1739336770000|2025-02-12 05:06:10|46287.9|46267.9|46290|46270|46290|46270|46287.9|46267.9|0
1739336790000|2025-02-12 05:06:30|||||||||1
1739336820000|2025-02-12 05:07:00|||||||||3
1739336840000|2025-02-12 05:07:20|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|2
1739336850000|2025-02-12 05:07:30|||||||||1
1739336870000|2025-02-12 05:07:50|46289.7|46269.7|46292.5|46272.5|46292.5|46272.5|46289.7|46269.7|0
1739336900000|2025-02-12 05:08:20|46295|46275|46295|46275|46295|46275|46295|46275|1
1739336920000|2025-02-12 05:08:40|46297.5|46277.5|46295|46275|46297.5|46277.5|46295|46275|4
1739336930000|2025-02-12 05:08:50|46295.4|46275.4|46295|46275|46297.5|46277.5|46295|46275|0
1739336940000|2025-02-12 05:09:00|46295.4|46275.4|46295|46275|46297.2|46277.2|46295|46275|0
1739336950000|2025-02-12 05:09:10|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|0
1739336970000|2025-02-12 05:09:30|46299.7|46279.7|46295|46275|46299.7|46279.7|46295|46275|1
1739336980000|2025-02-12 05:09:40|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|2
1739336990000|2025-02-12 05:09:50|||||||||1
1739337000000|2025-02-12 05:10:00|46297.2|46277.2|46295|46275|46297.2|46277.2|46295|46275|2
1739337010000|2025-02-12 05:10:10|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|0
1739337020000|2025-02-12 05:10:20|46295|46275|46295|46275|46295|46275|46295|46275|0
1739337030000|2025-02-12 05:10:30|||||||||1
1739337060000|2025-02-12 05:11:00|46290|46270|46290|46270|46290|46270|46290|46270|3
1739337070000|2025-02-12 05:11:10|46292.2|46272.2|46290|46270|46292.5|46272.5|46290|46270|5
1739337080000|2025-02-12 05:11:20|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46285|46265|2
1739337090000|2025-02-12 05:11:30|46285.4|46265.4|46285.4|46265.4|46285.4|46265.4|46285|46265|0
1739337100000|2025-02-12 05:11:40|46287.5|46267.5|46290|46270|46290|46270|46287.5|46267.5|0
1739337130000|2025-02-12 05:12:10|46294.3|46274.3|46295|46275|46295|46275|46294.3|46274.3|3
1739337150000|2025-02-12 05:12:30|||||||||2
1739337170000|2025-02-12 05:12:50|||||||||4
1739337190000|2025-02-12 05:13:10|||||||||1
1739337200000|2025-02-12 05:13:20|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|0
1739337220000|2025-02-12 05:13:40|46290.4|46270.4|46290|46270|46290.4|46270.4|46290|46270|2
1739337230000|2025-02-12 05:13:50|||||||||1
1739337250000|2025-02-12 05:14:10|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|46292.2|46272.2|1
1739337260000|2025-02-12 05:14:20|46290|46270|46290|46270|46290|46270|46290|46270|0
1739337270000|2025-02-12 05:14:30|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|46292.5|46272.5|2
1739337290000|2025-02-12 05:14:50|||||||||2
1739337300000|2025-02-12 05:15:00|46295|46275|46295|46275|46295|46275|46295|46275|0
1739337310000|2025-02-12 05:15:10|||||||||1
1739337320000|2025-02-12 05:15:20|46297.5|46277.5|46295|46275|46297.5|46277.5|46295|46275|2
1739337330000|2025-02-12 05:15:30|||||||||1
1739337350000|2025-02-12 05:15:50|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|2
1739337360000|2025-02-12 05:16:00|46299.7|46279.7|46300|46280|46300|46280|46299.7|46279.7|0
1739337390000|2025-02-12 05:16:30|46302.2|46282.2|46305|46285|46305|46285|46302.2|46282.2|1
1739337420000|2025-02-12 05:17:00|46305.4|46285.4|46305|46285|46307.5|46287.5|46305|46285|1
1739337450000|2025-02-12 05:17:30|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|2
1739337460000|2025-02-12 05:17:40|46300|46280|46300|46280|46300|46280|46300|46280|0
1739337470000|2025-02-12 05:17:50|46300.4|46280.4|46305|46285|46305|46285|46300|46280|1
1739337480000|2025-02-12 05:18:00|46305.4|46285.4|46307.5|46287.5|46307.5|46287.5|46305|46285|1
1739337490000|2025-02-12 05:18:10|46310|46290|46307.5|46287.5|46310|46290|46307.5|46287.5|3
1739337500000|2025-02-12 05:18:20|46310|46290|46310|46290|46310|46290|46310|46290|1
1739337510000|2025-02-12 05:18:30|46309.7|46289.7|46307.5|46287.5|46309.7|46289.7|46305|46285|1
1739337520000|2025-02-12 05:18:40|46305|46285|46305|46285|46305|46285|46305|46285|0
1739337530000|2025-02-12 05:18:50|46305.4|46285.4|46307.5|46287.5|46307.5|46287.5|46305.4|46285.4|0
1739337540000|2025-02-12 05:19:00|46310|46290|46310|46290|46310|46290|46310|46290|1
1739337550000|2025-02-12 05:19:10|46315|46295|46315|46295|46315|46295|46315|46295|3
1739337560000|2025-02-12 05:19:20|||||||||1
1739337570000|2025-02-12 05:19:30|46317.5|46297.5|46317.5|46297.5|46317.5|46297.5|46317.5|46297.5|1
1739337580000|2025-02-12 05:19:40|46317.6|46297.6|46315.1|46295.1|46317.6|46297.6|46315.1|46295.1|1
1739337590000|2025-02-12 05:19:50|46315.4|46295.4|46310.1|46290.1|46317.6|46297.6|46310.1|46290.1|1
1739337600000|2025-02-12 05:20:00|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|0
1739337610000|2025-02-12 05:20:10|||||||||1
1739337620000|2025-02-12 05:20:20|||||||||2
1739337630000|2025-02-12 05:20:30|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|0
1739337640000|2025-02-12 05:20:40|46312.6|46292.6|46315.1|46295.1|46315.1|46295.1|46312.6|46292.6|0
1739337650000|2025-02-12 05:20:50|46314.7|46294.7|46312.6|46292.6|46315.1|46295.1|46312.6|46292.6|0
1739337660000|2025-02-12 05:21:00|46315.1|46295.1|46312.6|46292.6|46315.1|46295.1|46312.6|46292.6|0
1739337670000|2025-02-12 05:21:10|46316.8|46296.8|46317.6|46297.6|46317.6|46297.6|46315.1|46295.1|2
1739337680000|2025-02-12 05:21:20|46319.7|46299.7|46317.6|46297.6|46319.7|46299.7|46317.6|46297.6|0
1739337690000|2025-02-12 05:21:30|46320.1|46300.1|46317.6|46297.6|46320.1|46300.1|46317.6|46297.6|1
1739337700000|2025-02-12 05:21:40|46319.7|46299.7|46320.1|46300.1|46320.1|46300.1|46319.7|46299.7|0
1739337730000|2025-02-12 05:22:10|||||||||2
1739337750000|2025-02-12 05:22:30|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|6
1739337760000|2025-02-12 05:22:40|46322.9|46302.9|46327.6|46307.6|46327.6|46307.6|46322.9|46302.9|4
1739337770000|2025-02-12 05:22:50|46329.7|46309.7|46330.1|46310.1|46330.1|46310.1|46329.7|46309.7|0
1739337780000|2025-02-12 05:23:00|46329.7|46309.7|46332.6|46312.6|46332.6|46312.6|46329.7|46309.7|0
1739337790000|2025-02-12 05:23:10|46335.1|46315.1|46332.6|46312.6|46335.1|46315.1|46332.6|46312.6|0
1739337800000|2025-02-12 05:23:20|46335.1|46315.1|46332.6|46312.6|46335.1|46315.1|46332.6|46312.6|0
1739337820000|2025-02-12 05:23:40|46330.1|46310.1|46332.6|46312.6|46332.6|46312.6|46330.1|46310.1|2
1739337830000|2025-02-12 05:23:50|46330.1|46310.1|46332.2|46312.2|46335.1|46315.1|46330.1|46310.1|2
1739337840000|2025-02-12 05:24:00|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|0
1739337850000|2025-02-12 05:24:10|||||||||1
1739337860000|2025-02-12 05:24:20|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|46332.6|46312.6|2
1739337870000|2025-02-12 05:24:30|46335.1|46315.1|46340.1|46320.1|46340.1|46320.1|46335.1|46315.1|17
1739337880000|2025-02-12 05:24:40|46344.4|46324.4|46352.6|46332.6|46354.7|46334.7|46344.4|46324.4|8
1739337890000|2025-02-12 05:24:50|46352.2|46332.2|46352.2|46332.2|46352.2|46332.2|46352.2|46332.2|1
1739337900000|2025-02-12 05:25:00|46350.1|46330.1|46355.4|46335.4|46355.4|46335.4|46349.7|46329.7|1
1739337910000|2025-02-12 05:25:10|46355.8|46335.8|46358.3|46338.3|46358.3|46338.3|46355.8|46335.8|3
1739337920000|2025-02-12 05:25:20|46360.8|46340.8|46358.3|46338.3|46360.8|46340.8|46358.3|46338.3|4
1739337930000|2025-02-12 05:25:30|46357.9|46337.9|46357.9|46337.9|46357.9|46337.9|46357.9|46337.9|0
1739337940000|2025-02-12 05:25:40|46358.3|46338.3|46357.9|46337.9|46358.3|46338.3|46357.9|46337.9|5
1739337960000|2025-02-12 05:26:00|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|46360.1|46340.1|1
1739337970000|2025-02-12 05:26:10|46355.1|46335.1|46357.6|46337.6|46357.6|46337.6|46355.1|46335.1|2
1739337980000|2025-02-12 05:26:20|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|2
1739337990000|2025-02-12 05:26:30|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|0
1739338000000|2025-02-12 05:26:40|46346.1|46326.1|46345.1|46325.1|46346.1|46326.1|46345.1|46325.1|2
1739338010000|2025-02-12 05:26:50|46340.8|46320.8|46342.6|46322.6|46342.6|46322.6|46340.1|46320.1|4
1739338020000|2025-02-12 05:27:00|||||||||1
1739338030000|2025-02-12 05:27:10|46340.4|46320.4|46345.1|46325.1|46345.1|46325.1|46340.1|46320.1|6
1739338040000|2025-02-12 05:27:20|46347.6|46327.6|46350.1|46330.1|46350.1|46330.1|46347.6|46327.6|2
1739338050000|2025-02-12 05:27:30|46347.9|46327.9|46347.6|46327.6|46350.1|46330.1|46347.6|46327.6|2
1739338060000|2025-02-12 05:27:40|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|0
1739338080000|2025-02-12 05:28:00|||||||||1
1739338090000|2025-02-12 05:28:10|46350.4|46330.4|46350.4|46330.4|46350.4|46330.4|46350.4|46330.4|2
1739338100000|2025-02-12 05:28:20|46352.6|46332.6|46352.6|46332.6|46355.1|46335.1|46350.1|46330.1|5
1739338110000|2025-02-12 05:28:30|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|0
1739338120000|2025-02-12 05:28:40|46347.6|46327.6|46347.9|46327.9|46347.9|46327.9|46347.6|46327.6|3
1739338130000|2025-02-12 05:28:50|46352.9|46332.9|46357.9|46337.9|46357.9|46337.9|46352.9|46332.9|1
1739338160000|2025-02-12 05:29:20|46358.3|46338.3|46358.3|46338.3|46358.3|46338.3|46357.9|46337.9|2
1739338170000|2025-02-12 05:29:30|46362.9|46342.9|46370.1|46350.1|46372.6|46352.6|46362.9|46342.9|7
1739338180000|2025-02-12 05:29:40|46372.2|46352.2|46377.6|46357.6|46377.6|46357.6|46370.1|46350.1|8
1739338190000|2025-02-12 05:29:50|46377.2|46357.2|46377.6|46357.6|46377.6|46357.6|46377.2|46357.2|1
1739338200000|2025-02-12 05:30:00|46380.1|46360.1|46360.1|46340.1|46390.4|46370.4|46360.1|46340.1|33
1739338210000|2025-02-12 05:30:10|46355.1|46335.1|46352.6|46332.6|46355.1|46335.1|46345.1|46325.1|9
1739338220000|2025-02-12 05:30:20|46350.1|46330.1|46350.1|46330.1|46352.6|46332.6|46350.1|46330.1|0
1739338230000|2025-02-12 05:30:30|46345.1|46325.1|46340.1|46320.1|46345.1|46325.1|46340.1|46320.1|6
1739338240000|2025-02-12 05:30:40|46337.6|46317.6|46350.1|46330.1|46350.1|46330.1|46337.6|46317.6|9
1739338250000|2025-02-12 05:30:50|46350.4|46330.4|46352.6|46332.6|46352.6|46332.6|46350.4|46330.4|1
1739338260000|2025-02-12 05:31:00|46350.1|46330.1|46350.1|46330.1|46352.6|46332.6|46345.1|46325.1|1
1739338270000|2025-02-12 05:31:10|46350.4|46330.4|46352.9|46332.9|46352.9|46332.9|46350.4|46330.4|2
1739338280000|2025-02-12 05:31:20|46355.4|46335.4|46360.1|46340.1|46360.1|46340.1|46355.4|46335.4|2
1739338290000|2025-02-12 05:31:30|46362.6|46342.6|46362.6|46342.6|46365.1|46345.1|46362.6|46342.6|1
1739338300000|2025-02-12 05:31:40|46365.1|46345.1|46365.1|46345.1|46367.6|46347.6|46365.1|46345.1|3
1739338310000|2025-02-12 05:31:50|46362.6|46342.6|46360.1|46340.1|46362.6|46342.6|46360.1|46340.1|1
1739338320000|2025-02-12 05:32:00|46362.6|46342.6|46362.6|46342.6|46362.6|46342.6|46362.6|46342.6|1
1739338330000|2025-02-12 05:32:10|46360.1|46340.1|46357.6|46337.6|46360.1|46340.1|46357.6|46337.6|2
1739338350000|2025-02-12 05:32:30|46355.1|46335.1|46357.6|46337.6|46357.6|46337.6|46355.1|46335.1|1
1739338370000|2025-02-12 05:32:50|46353.3|46333.3|46352.6|46332.6|46353.3|46333.3|46352.6|46332.6|3
1739338380000|2025-02-12 05:33:00|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|3
1739338390000|2025-02-12 05:33:10|46357.6|46337.6|46360.1|46340.1|46360.1|46340.1|46357.6|46337.6|0
1739338400000|2025-02-12 05:33:20|46362.6|46342.6|46362.6|46342.6|46362.6|46342.6|46360.1|46340.1|0
1739338410000|2025-02-12 05:33:30|46365.1|46345.1|46362.6|46342.6|46365.1|46345.1|46362.6|46342.6|0
1739338420000|2025-02-12 05:33:40|46364.7|46344.7|46365.1|46345.1|46365.1|46345.1|46362.6|46342.6|1
1739338430000|2025-02-12 05:33:50|46363|46343|46365.1|46345.1|46365.1|46345.1|46362.6|46342.6|0
1739338450000|2025-02-12 05:34:10|46367.6|46347.6|46370.1|46350.1|46370.1|46350.1|46367.6|46347.6|2
1739338460000|2025-02-12 05:34:20|46372.6|46352.6|46374.7|46354.7|46374.7|46354.7|46372.6|46352.6|0
1739338470000|2025-02-12 05:34:30|46375.1|46355.1|46380.1|46360.1|46380.1|46360.1|46375.1|46355.1|0
1739338480000|2025-02-12 05:34:40|46382.6|46362.6|46380.1|46360.1|46382.6|46362.6|46380.1|46360.1|1
1739338490000|2025-02-12 05:34:50|46378|46358|46380.1|46360.1|46380.1|46360.1|46377.6|46357.6|4
1739338500000|2025-02-12 05:35:00|46382.6|46362.6|46385.5|46365.5|46385.5|46365.5|46380.1|46360.1|2
1739338510000|2025-02-12 05:35:10|46387.6|46367.6|46387.6|46367.6|46392.6|46372.6|46385.1|46365.1|7
1739338530000|2025-02-12 05:35:30|46388|46368|46385.1|46365.1|46390.1|46370.1|46385.1|46365.1|2
1739338540000|2025-02-12 05:35:40|46390.1|46370.1|46392.6|46372.6|46392.6|46372.6|46390.1|46370.1|3
1739338550000|2025-02-12 05:35:50|46393|46373|46393|46373|46395.5|46375.5|46393|46373|5
1739338560000|2025-02-12 05:36:00|46392.6|46372.6|46390.1|46370.1|46392.6|46372.6|46390.1|46370.1|2
1739338570000|2025-02-12 05:36:10|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|11
1739338580000|2025-02-12 05:36:20|46392.6|46372.6|46392.6|46372.6|46392.6|46372.6|46392.6|46372.6|0
1739338590000|2025-02-12 05:36:30|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|0
1739338610000|2025-02-12 05:36:50|46393|46373|46395.1|46375.1|46395.1|46375.1|46392.6|46372.6|2
1739338620000|2025-02-12 05:37:00|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|1
1739338630000|2025-02-12 05:37:10|46395.1|46375.1|46395.1|46375.1|46397.6|46377.6|46395.1|46375.1|1
1739338640000|2025-02-12 05:37:20|46392.6|46372.6|46390.1|46370.1|46392.6|46372.6|46390.1|46370.1|2
1739338650000|2025-02-12 05:37:30|46392.6|46372.6|46392.6|46372.6|46392.6|46372.6|46392.6|46372.6|0
1739338660000|2025-02-12 05:37:40|46393|46373|46395.1|46375.1|46395.1|46375.1|46393|46373|4
1739338670000|2025-02-12 05:37:50|||||||||1
1739338680000|2025-02-12 05:38:00|46395.5|46375.5|46402.3|46382.3|46402.3|46382.3|46395.5|46375.5|9
1739338690000|2025-02-12 05:38:10|46399.8|46379.8|46399.8|46379.8|46402.3|46382.3|46399.8|46379.8|0
1739338700000|2025-02-12 05:38:20|46402.3|46382.3|46405.1|46385.1|46405.1|46385.1|46402.3|46382.3|9
1739338710000|2025-02-12 05:38:30|46408|46388|46417.6|46397.6|46418|46398|46408|46388|18
1739338720000|2025-02-12 05:38:40|46417.3|46397.3|46414.8|46394.8|46417.3|46397.3|46414.8|46394.8|2
1739338730000|2025-02-12 05:38:50|46415.1|46395.1|46412.6|46392.6|46415.1|46395.1|46412.6|46392.6|0
1739338740000|2025-02-12 05:39:00|46413|46393|46415.1|46395.1|46415.1|46395.1|46413|46393|3
1739338750000|2025-02-12 05:39:10|46417.3|46397.3|46418|46398|46418|46398|46417.3|46397.3|7
1739338760000|2025-02-12 05:39:20|46417.6|46397.6|46422.6|46402.6|46422.6|46402.6|46417.6|46397.6|0
1739338770000|2025-02-12 05:39:30|46424.8|46404.8|46425.1|46405.1|46427.6|46407.6|46424.8|46404.8|4
1739338780000|2025-02-12 05:39:40|46424.8|46404.8|46427.6|46407.6|46427.6|46407.6|46424.8|46404.8|2
1739338790000|2025-02-12 05:39:50|46428|46408|46430.1|46410.1|46430.1|46410.1|46428|46408|6
1739338800000|2025-02-12 05:40:00|46428|46408|46422.6|46402.6|46428|46408|46422.6|46402.6|6
1739338810000|2025-02-12 05:40:10|46420.1|46400.1|46425.1|46405.1|46425.1|46405.1|46420.1|46400.1|2
1739338820000|2025-02-12 05:40:20|46429.4|46409.4|46432.6|46412.6|46432.6|46412.6|46429.4|46409.4|1
1739338830000|2025-02-12 05:40:30|46437.6|46417.6|46437.6|46417.6|46437.6|46417.6|46437.6|46417.6|1
1739338840000|2025-02-12 05:40:40|46439.8|46419.8|46440.1|46420.1|46440.1|46420.1|46437.6|46417.6|3
1739338850000|2025-02-12 05:40:50|46437.6|46417.6|46437.6|46417.6|46437.6|46417.6|46437.6|46417.6|2
1739338860000|2025-02-12 05:41:00|46440.1|46420.1|46437.6|46417.6|46440.1|46420.1|46437.6|46417.6|1
1739338870000|2025-02-12 05:41:10|46438|46418|46440.1|46420.1|46440.1|46420.1|46438|46418|1
1739338890000|2025-02-12 05:41:30|||||||||1
1739338900000|2025-02-12 05:41:40|46435.5|46415.5|46437.6|46417.6|46437.6|46417.6|46432.6|46412.6|2
1739338910000|2025-02-12 05:41:50|46435.5|46415.5|46440.1|46420.1|46440.1|46420.1|46435.1|46415.1|0
1739338930000|2025-02-12 05:42:10|46442.6|46422.6|46445.1|46425.1|46445.1|46425.1|46442.6|46422.6|0
1739338940000|2025-02-12 05:42:20|46447.6|46427.6|46450.1|46430.1|46450.1|46430.1|46447.6|46427.6|3
1739338950000|2025-02-12 05:42:30|46450.5|46430.5|46452.6|46432.6|46452.6|46432.6|46450.1|46430.1|3
1739338960000|2025-02-12 05:42:40|46455.1|46435.1|46444.8|46424.8|46455.1|46435.1|46444.8|46424.8|10
1739338970000|2025-02-12 05:42:50|46442.6|46422.6|46438|46418|46442.6|46422.6|46435.5|46415.5|3
1739338980000|2025-02-12 05:43:00|46437.6|46417.6|46432.6|46412.6|46438|46418|46432.6|46412.6|1
1739338990000|2025-02-12 05:43:10|46430.5|46410.5|46427.6|46407.6|46432.6|46412.6|46427.6|46407.6|0
1739339000000|2025-02-12 05:43:20|46428|46408|46427.6|46407.6|46432.6|46412.6|46427.6|46407.6|0
1739339010000|2025-02-12 05:43:30|46432.6|46412.6|46430.1|46410.1|46432.6|46412.6|46430.1|46410.1|0
1739339020000|2025-02-12 05:43:40|46430.5|46410.5|46430.1|46410.1|46432.6|46412.6|46430.1|46410.1|0
1739339030000|2025-02-12 05:43:50|46430.5|46410.5|46430.1|46410.1|46432.6|46412.6|46429.8|46409.8|0
1739339040000|2025-02-12 05:44:00|46432.6|46412.6|46430.5|46410.5|46432.6|46412.6|46430.1|46410.1|1
1739339050000|2025-02-12 05:44:10|46430.1|46410.1|46432.6|46412.6|46432.6|46412.6|46430.1|46410.1|5
1739339060000|2025-02-12 05:44:20|46430.5|46410.5|46430.1|46410.1|46432.6|46412.6|46430.1|46410.1|0
1739339070000|2025-02-12 05:44:30|46432.6|46412.6|46430.1|46410.1|46432.6|46412.6|46430.1|46410.1|1
1739339080000|2025-02-12 05:44:40|46430.5|46410.5|46427.6|46407.6|46432.6|46412.6|46427.6|46407.6|0
1739339090000|2025-02-12 05:44:50|46427.3|46407.3|46425.5|46405.5|46427.3|46407.3|46425.1|46405.1|0
1739339100000|2025-02-12 05:45:00|46427.6|46407.6|46417.6|46397.6|46427.6|46407.6|46417.6|46397.6|4
1739339110000|2025-02-12 05:45:10|46419.8|46399.8|46417.6|46397.6|46420.1|46400.1|46417.6|46397.6|1
1739339120000|2025-02-12 05:45:20|46419.8|46399.8|46417.6|46397.6|46420.1|46400.1|46417.6|46397.6|0
1739339130000|2025-02-12 05:45:30|46417.3|46397.3|46415.1|46395.1|46417.3|46397.3|46415.1|46395.1|1
1739339140000|2025-02-12 05:45:40|46417.6|46397.6|46422.6|46402.6|46422.6|46402.6|46417.6|46397.6|3
1739339150000|2025-02-12 05:45:50|46420.1|46400.1|46417.6|46397.6|46422.6|46402.6|46417.6|46397.6|2
1739339160000|2025-02-12 05:46:00|46415.1|46395.1|46417.6|46397.6|46420.1|46400.1|46415.1|46395.1|0
1739339170000|2025-02-12 05:46:10|46415.1|46395.1|46400.1|46380.1|46415.1|46395.1|46400.1|46380.1|4
1739339180000|2025-02-12 05:46:20|46397.6|46377.6|46387.6|46367.6|46397.6|46377.6|46387.6|46367.6|3
1739339190000|2025-02-12 05:46:30|46388|46368|46387.6|46367.6|46388|46368|46387.6|46367.6|0
1739339200000|2025-02-12 05:46:40|46385.1|46365.1|46382.6|46362.6|46387.6|46367.6|46382.6|46362.6|3
1739339210000|2025-02-12 05:46:50|46385.1|46365.1|46380.1|46360.1|46385.1|46365.1|46380.1|46360.1|3
1739339220000|2025-02-12 05:47:00|46377.3|46357.3|46375.1|46355.1|46377.3|46357.3|46375.1|46355.1|4
1739339230000|2025-02-12 05:47:10|46372.6|46352.6|46377.6|46357.6|46377.6|46357.6|46372.6|46352.6|1
1739339250000|2025-02-12 05:47:30|46380.1|46360.1|46377.6|46357.6|46380.1|46360.1|46377.6|46357.6|1
1739339260000|2025-02-12 05:47:40|||||||||1
1739339270000|2025-02-12 05:47:50|46380.1|46360.1|46380.2|46360.2|46380.2|46360.2|46380.1|46360.1|4
1739339280000|2025-02-12 05:48:00|46377.7|46357.7|46377.7|46357.7|46382.7|46362.7|46377.7|46357.7|4
1739339290000|2025-02-12 05:48:10|46382.7|46362.7|46382.7|46362.7|46382.7|46362.7|46382.7|46362.7|0
1739339300000|2025-02-12 05:48:20|46377.7|46357.7|46377.7|46357.7|46377.7|46357.7|46377.7|46357.7|0
1739339310000|2025-02-12 05:48:30|46378|46358|46377.7|46357.7|46380.2|46360.2|46377.7|46357.7|0
1739339320000|2025-02-12 05:48:40|46374.8|46354.8|46372.3|46352.3|46374.8|46354.8|46372.3|46352.3|7
1739339330000|2025-02-12 05:48:50|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|1
1739339340000|2025-02-12 05:49:00|46364.8|46344.8|46362.7|46342.7|46364.8|46344.8|46360.2|46340.2|4
1739339350000|2025-02-12 05:49:10|46365.2|46345.2|46365.2|46345.2|46365.2|46345.2|46365.2|46345.2|5
1739339360000|2025-02-12 05:49:20|46370.2|46350.2|46357.7|46337.7|46370.2|46350.2|46357.7|46337.7|6
1739339370000|2025-02-12 05:49:30|||||||||1
1739339380000|2025-02-12 05:49:40|46358|46338|46360.2|46340.2|46360.2|46340.2|46358|46338|1
1739339390000|2025-02-12 05:49:50|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|0
1739339400000|2025-02-12 05:50:00|46357.3|46337.3|46355.2|46335.2|46357.3|46337.3|46355.2|46335.2|1
1739339410000|2025-02-12 05:50:10|46360.2|46340.2|46352.7|46332.7|46360.2|46340.2|46352.7|46332.7|3
1739339420000|2025-02-12 05:50:20|46352.3|46332.3|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|1
1739339430000|2025-02-12 05:50:30|46350.2|46330.2|46347.7|46327.7|46352.7|46332.7|46347.7|46327.7|1
1739339440000|2025-02-12 05:50:40|46350.2|46330.2|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|1
1739339450000|2025-02-12 05:50:50|46350.5|46330.5|46350.2|46330.2|46350.5|46330.5|46350.2|46330.2|1
1739339460000|2025-02-12 05:51:00|46350.5|46330.5|46352.7|46332.7|46352.7|46332.7|46350.5|46330.5|2
1739339470000|2025-02-12 05:51:10|46350.2|46330.2|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|0
1739339480000|2025-02-12 05:51:20|||||||||6
1739339490000|2025-02-12 05:51:30|46350.2|46330.2|46347.7|46327.7|46350.2|46330.2|46347.7|46327.7|4
1739339500000|2025-02-12 05:51:40|46349.8|46329.8|46342.3|46322.3|46350.2|46330.2|46339.8|46319.8|8
1739339510000|2025-02-12 05:51:50|46340.2|46320.2|46337.7|46317.7|46340.2|46320.2|46337.7|46317.7|3
1739339520000|2025-02-12 05:52:00|46340.2|46320.2|46339.8|46319.8|46340.2|46320.2|46339.8|46319.8|0
1739339530000|2025-02-12 05:52:10|46337.7|46317.7|46340.2|46320.2|46340.2|46320.2|46335.2|46315.2|2
1739339540000|2025-02-12 05:52:20|||||||||3
1739339550000|2025-02-12 05:52:30|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|2
1739339560000|2025-02-12 05:52:40|||||||||1
1739339570000|2025-02-12 05:52:50|46337.7|46317.7|46338|46318|46338|46318|46337.7|46317.7|1
1739339580000|2025-02-12 05:53:00|46340.2|46320.2|46345.2|46325.2|46348|46328|46340.2|46320.2|5
1739339590000|2025-02-12 05:53:10|46344.8|46324.8|46347.7|46327.7|46347.7|46327.7|46342.7|46322.7|2
1739339600000|2025-02-12 05:53:20|46347.3|46327.3|46342.7|46322.7|46347.7|46327.7|46342.7|46322.7|2
1739339610000|2025-02-12 05:53:30|46344.8|46324.8|46345.2|46325.2|46345.2|46325.2|46342.7|46322.7|0
1739339620000|2025-02-12 05:53:40|46347.7|46327.7|46348|46328|46348|46328|46345.2|46325.2|1
1739339630000|2025-02-12 05:53:50|46350.2|46330.2|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|0
1739339640000|2025-02-12 05:54:00|46355.2|46335.2|46357.7|46337.7|46357.7|46337.7|46352.7|46332.7|0
1739339650000|2025-02-12 05:54:10|46353|46333|46352.7|46332.7|46353|46333|46352.7|46332.7|2
1739339660000|2025-02-12 05:54:20|46353|46333|46352.7|46332.7|46357.7|46337.7|46352.7|46332.7|0
1739339670000|2025-02-12 05:54:30|46353.4|46333.4|46353.4|46333.4|46357.7|46337.7|46352.7|46332.7|4
1739339680000|2025-02-12 05:54:40|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46352.7|46332.7|0
1739339700000|2025-02-12 05:55:00|46355.5|46335.5|46357.7|46337.7|46357.7|46337.7|46355.2|46335.2|8
1739339720000|2025-02-12 05:55:20|46358|46338|46352.7|46332.7|46360.5|46340.5|46352.7|46332.7|1
1739339730000|2025-02-12 05:55:30|46355.2|46335.2|46355.2|46335.2|46355.2|46335.2|46355.2|46335.2|3
1739339740000|2025-02-12 05:55:40|||||||||2
1739339750000|2025-02-12 05:55:50|46353|46333|46355.2|46335.2|46355.2|46335.2|46352.7|46332.7|0
1739339790000|2025-02-12 05:56:30|46352.7|46332.7|46357.7|46337.7|46357.7|46337.7|46352.7|46332.7|6
1739339800000|2025-02-12 05:56:40|46357.3|46337.3|46357.7|46337.7|46357.7|46337.7|46355.2|46335.2|2
1739339810000|2025-02-12 05:56:50|46355.5|46335.5|46357.7|46337.7|46357.7|46337.7|46355.5|46335.5|0
1739339820000|2025-02-12 05:57:00|46358|46338|46363.4|46343.4|46363.4|46343.4|46358|46338|7
1739339830000|2025-02-12 05:57:10|46363.7|46343.7|46372.7|46352.7|46375.5|46355.5|46363.7|46343.7|3
1739339840000|2025-02-12 05:57:20|46370.5|46350.5|46365.2|46345.2|46370.5|46350.5|46365.2|46345.2|1
1739339850000|2025-02-12 05:57:30|46363|46343|46367.7|46347.7|46367.7|46347.7|46362.7|46342.7|0
1739339860000|2025-02-12 05:57:40|46370.2|46350.2|46367.7|46347.7|46370.2|46350.2|46367.7|46347.7|0
1739339880000|2025-02-12 05:58:00|46372|46352|46372.3|46352.3|46372.3|46352.3|46369.8|46349.8|0
1739339890000|2025-02-12 05:58:10|46369.8|46349.8|46367.7|46347.7|46369.8|46349.8|46367.7|46347.7|1
1739339900000|2025-02-12 05:58:20|46369.8|46349.8|46367.7|46347.7|46370.2|46350.2|46367.7|46347.7|0
1739339920000|2025-02-12 05:58:40|46372.7|46352.7|46377.7|46357.7|46377.7|46357.7|46372.7|46352.7|1
1739339930000|2025-02-12 05:58:50|46375.2|46355.2|46377.7|46357.7|46377.7|46357.7|46372.7|46352.7|0
1739339940000|2025-02-12 05:59:00|46373|46353|46370.2|46350.2|46375.2|46355.2|46370.2|46350.2|1
1739339970000|2025-02-12 05:59:30|46372.7|46352.7|46372.7|46352.7|46372.7|46352.7|46372.7|46352.7|1
1739339990000|2025-02-12 05:59:50|46373|46353|46372.7|46352.7|46375.2|46355.2|46372.7|46352.7|0
1739340000000|2025-02-12 06:00:00|46375.2|46355.2|46337.7|46317.7|46375.2|46355.2|46309.8|46289.8|20
1739340010000|2025-02-12 06:00:10|46340.5|46320.5|46337.7|46317.7|46340.5|46320.5|46337.7|46317.7|0
1739340020000|2025-02-12 06:00:20|46335.2|46315.2|46332.7|46312.7|46335.2|46315.2|46332.7|46312.7|2
1739340030000|2025-02-12 06:00:30|46333|46313|46337.7|46317.7|46337.7|46317.7|46333|46313|0
1739340040000|2025-02-12 06:00:40|46338.4|46318.4|46342.7|46322.7|46342.7|46322.7|46338.4|46318.4|3
1739340050000|2025-02-12 06:00:50|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|0
1739340060000|2025-02-12 06:01:00|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|0
1739340070000|2025-02-12 06:01:10|46349.8|46329.8|46347.7|46327.7|46350.2|46330.2|46347.7|46327.7|1
1739340080000|2025-02-12 06:01:20|46348.1|46328.1|46352.7|46332.7|46352.7|46332.7|46348.1|46328.1|0
1739340090000|2025-02-12 06:01:30|46354.8|46334.8|46355.2|46335.2|46355.2|46335.2|46354.8|46334.8|1
1739340100000|2025-02-12 06:01:40|46354.8|46334.8|46344.8|46324.8|46354.8|46334.8|46344.8|46324.8|4
1739340120000|2025-02-12 06:02:00|46337.7|46317.7|46332.7|46312.7|46337.7|46317.7|46332.7|46312.7|0
1739340130000|2025-02-12 06:02:10|46333.1|46313.1|46335.2|46315.2|46335.2|46315.2|46333.1|46313.1|0
1739340140000|2025-02-12 06:02:20|46334.8|46314.8|46317.7|46297.7|46334.8|46314.8|46317.7|46297.7|3
1739340150000|2025-02-12 06:02:30|46315.2|46295.2|46310.2|46290.2|46317.7|46297.7|46310.2|46290.2|1
1739340160000|2025-02-12 06:02:40|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|2
1739340170000|2025-02-12 06:02:50|||||||||1
1739340180000|2025-02-12 06:03:00|46309.8|46289.8|46310.2|46290.2|46312.7|46292.7|46309.8|46289.8|0
1739340190000|2025-02-12 06:03:10|46307.7|46287.7|46312.7|46292.7|46312.7|46292.7|46307.7|46287.7|1
1739340230000|2025-02-12 06:03:50|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|0
1739340240000|2025-02-12 06:04:00|46313.1|46293.1|46312.7|46292.7|46315.2|46295.2|46312.7|46292.7|2
1739340250000|2025-02-12 06:04:10|46310.6|46290.6|46307.7|46287.7|46310.6|46290.6|46307.7|46287.7|2
1739340260000|2025-02-12 06:04:20|46305.6|46285.6|46302.7|46282.7|46305.6|46285.6|46302.7|46282.7|2
1739340270000|2025-02-12 06:04:30|46304.9|46284.9|46302.7|46282.7|46305.2|46285.2|46302.7|46282.7|0
1739340280000|2025-02-12 06:04:40|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|4
1739340290000|2025-02-12 06:04:50|46305.6|46285.6|46312.7|46292.7|46312.7|46292.7|46305.6|46285.6|4
1739340300000|2025-02-12 06:05:00|||||||||3
1739340310000|2025-02-12 06:05:10|46312.4|46292.4|46307.7|46287.7|46312.4|46292.4|46307.7|46287.7|1
1739340320000|2025-02-12 06:05:20|46307.4|46287.4|46302.7|46282.7|46307.4|46287.4|46302.7|46282.7|3
1739340330000|2025-02-12 06:05:30|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|0
1739340340000|2025-02-12 06:05:40|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|1
1739340350000|2025-02-12 06:05:50|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|0
1739340360000|2025-02-12 06:06:00|46313.1|46293.1|46315.2|46295.2|46315.2|46295.2|46312.7|46292.7|1
1739340370000|2025-02-12 06:06:10|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|1
1739340380000|2025-02-12 06:06:20|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|46310.2|46290.2|0
1739340390000|2025-02-12 06:06:30|46307.7|46287.7|46305.2|46285.2|46307.7|46287.7|46305.2|46285.2|1
1739340400000|2025-02-12 06:06:40|46304.9|46284.9|46302.7|46282.7|46305.2|46285.2|46302.7|46282.7|0
1739340410000|2025-02-12 06:06:50|46305.2|46285.2|46307.7|46287.7|46312.7|46292.7|46305.2|46285.2|4
1739340420000|2025-02-12 06:07:00|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|3
1739340430000|2025-02-12 06:07:10|46302.7|46282.7|46300.2|46280.2|46302.7|46282.7|46300.2|46280.2|1
1739340440000|2025-02-12 06:07:20|46299.9|46279.9|46297.7|46277.7|46300.2|46280.2|46297.7|46277.7|1
1739340450000|2025-02-12 06:07:30|46300.2|46280.2|46300.2|46280.2|46300.2|46280.2|46300.2|46280.2|0
1739340460000|2025-02-12 06:07:40|46299.9|46279.9|46300.2|46280.2|46300.2|46280.2|46297.7|46277.7|7
1739340470000|2025-02-12 06:07:50|46297.7|46277.7|46302.7|46282.7|46305.2|46285.2|46297.7|46277.7|1
1739340480000|2025-02-12 06:08:00|46300.6|46280.6|46300.2|46280.2|46302.7|46282.7|46300.2|46280.2|0
1739340490000|2025-02-12 06:08:10|46297.7|46277.7|46297.4|46277.4|46297.7|46277.7|46297.4|46277.4|0
1739340500000|2025-02-12 06:08:20|46295.2|46275.2|46295.2|46275.2|46295.2|46275.2|46293.1|46273.1|2
1739340520000|2025-02-12 06:08:40|46297.7|46277.7|46305.2|46285.2|46305.2|46285.2|46297.7|46277.7|0
1739340530000|2025-02-12 06:08:50|46303.1|46283.1|46302.7|46282.7|46303.4|46283.4|46302.7|46282.7|0
1739340540000|2025-02-12 06:09:00|46303.4|46283.4|46307.7|46287.7|46307.7|46287.7|46303.4|46283.4|0
1739340550000|2025-02-12 06:09:10|46305.6|46285.6|46307.7|46287.7|46307.7|46287.7|46305.2|46285.2|0
1739340560000|2025-02-12 06:09:20|46307|46287|46302.7|46282.7|46307|46287|46302.7|46282.7|0
1739340570000|2025-02-12 06:09:30|46305.2|46285.2|46312.7|46292.7|46312.7|46292.7|46305.2|46285.2|1
1739340590000|2025-02-12 06:09:50|46315.2|46295.2|46315.2|46295.2|46315.2|46295.2|46315.2|46295.2|0
1739340600000|2025-02-12 06:10:00|46312.7|46292.7|46312.7|46292.7|46317.7|46297.7|46312.7|46292.7|1
1739340610000|2025-02-12 06:10:10|||||||||1
1739340620000|2025-02-12 06:10:20|46317|46297|46318.1|46298.1|46318.1|46298.1|46317|46297|9
1739340630000|2025-02-12 06:10:30|46322.4|46302.4|46324.9|46304.9|46324.9|46304.9|46322.4|46302.4|0
1739340640000|2025-02-12 06:10:40|46322.7|46302.7|46325.2|46305.2|46325.2|46305.2|46322.7|46302.7|0
1739340650000|2025-02-12 06:10:50|46327.7|46307.7|46330.2|46310.2|46330.2|46310.2|46327.7|46307.7|0
1739340660000|2025-02-12 06:11:00|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|0
1739340670000|2025-02-12 06:11:10|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|0
1739340680000|2025-02-12 06:11:20|46332.4|46312.4|46330.2|46310.2|46332.7|46312.7|46330.2|46310.2|0
1739340700000|2025-02-12 06:11:40|46330.6|46310.6|46335.2|46315.2|46335.2|46315.2|46330.2|46310.2|2
1739340710000|2025-02-12 06:11:50|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|0
1739340720000|2025-02-12 06:12:00|46330.6|46310.6|46332.7|46312.7|46332.7|46312.7|46330.2|46310.2|0
1739340730000|2025-02-12 06:12:10|46330.2|46310.2|46332.7|46312.7|46332.7|46312.7|46330.2|46310.2|0
1739340750000|2025-02-12 06:12:30|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|1
1739340760000|2025-02-12 06:12:40|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|0
1739340770000|2025-02-12 06:12:50|46325.2|46305.2|46327.4|46307.4|46327.4|46307.4|46325.2|46305.2|1
1739340780000|2025-02-12 06:13:00|46325.2|46305.2|46322.7|46302.7|46325.2|46305.2|46322.7|46302.7|0
1739340790000|2025-02-12 06:13:10|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|46320.2|46300.2|0
1739340800000|2025-02-12 06:13:20|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|0
1739340810000|2025-02-12 06:13:30|46320.2|46300.2|46317.7|46297.7|46320.2|46300.2|46317.7|46297.7|3
1739340820000|2025-02-12 06:13:40|||||||||1
1739340830000|2025-02-12 06:13:50|46315.2|46295.2|46317.7|46297.7|46317.7|46297.7|46315.2|46295.2|0
1739340840000|2025-02-12 06:14:00|46318.1|46298.1|46317.7|46297.7|46318.1|46298.1|46317.7|46297.7|1
1739340860000|2025-02-12 06:14:20|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|3
1739340870000|2025-02-12 06:14:30|46310.6|46290.6|46307.7|46287.7|46312.7|46292.7|46307.7|46287.7|0
1739340880000|2025-02-12 06:14:40|46310.2|46290.2|46312.7|46292.7|46312.7|46292.7|46310.2|46290.2|1
1739340890000|2025-02-12 06:14:50|46317.7|46297.7|46317.7|46297.7|46322.7|46302.7|46317.7|46297.7|0
1739340900000|2025-02-12 06:15:00|46320.2|46300.2|46315.2|46295.2|46320.2|46300.2|46315.2|46295.2|3
1739340910000|2025-02-12 06:15:10|46312.7|46292.7|46315.2|46295.2|46315.2|46295.2|46312.7|46292.7|1
1739340930000|2025-02-12 06:15:30|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|13
1739340940000|2025-02-12 06:15:40|46315.2|46295.2|46317.7|46297.7|46317.7|46297.7|46315.2|46295.2|0
1739340950000|2025-02-12 06:15:50|46315.6|46295.6|46317.7|46297.7|46317.7|46297.7|46312.7|46292.7|0
1739340960000|2025-02-12 06:16:00|46322.7|46302.7|46322.7|46302.7|46324.9|46304.9|46322.7|46302.7|3
1739340970000|2025-02-12 06:16:10|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|0
1739340980000|2025-02-12 06:16:20|46317.8|46297.8|46319.9|46299.9|46320.3|46300.3|46317.8|46297.8|0
1739340990000|2025-02-12 06:16:30|46317.8|46297.8|46317.8|46297.8|46320.3|46300.3|46317.8|46297.8|2
1739341000000|2025-02-12 06:16:40|46314.9|46294.9|46307.8|46287.8|46314.9|46294.9|46307.8|46287.8|1
1739341010000|2025-02-12 06:16:50|46310.3|46290.3|46307.8|46287.8|46310.3|46290.3|46307.8|46287.8|1
1739341020000|2025-02-12 06:17:00|46308.1|46288.1|46302.8|46282.8|46310.3|46290.3|46302.8|46282.8|4
1739341030000|2025-02-12 06:17:10|46300.6|46280.6|46295.6|46275.6|46300.6|46280.6|46295.3|46275.3|5
1739341040000|2025-02-12 06:17:20|46296|46276|46302.8|46282.8|46302.8|46282.8|46296|46276|2
1739341050000|2025-02-12 06:17:30|46305.3|46285.3|46307.8|46287.8|46307.8|46287.8|46305.3|46285.3|5
1739341060000|2025-02-12 06:17:40|46307.4|46287.4|46305.3|46285.3|46307.4|46287.4|46305.3|46285.3|1
1739341070000|2025-02-12 06:17:50|46307.4|46287.4|46307.8|46287.8|46307.8|46287.8|46307.4|46287.4|0
1739341090000|2025-02-12 06:18:10|46310.3|46290.3|46312.8|46292.8|46312.8|46292.8|46310.3|46290.3|0
1739341100000|2025-02-12 06:18:20|46317.4|46297.4|46317.8|46297.8|46317.8|46297.8|46317.4|46297.4|0
1739341110000|2025-02-12 06:18:30|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|0
1739341120000|2025-02-12 06:18:40|46323.1|46303.1|46320.3|46300.3|46323.1|46303.1|46320.3|46300.3|2
1739341130000|2025-02-12 06:18:50|46317.8|46297.8|46312.8|46292.8|46317.8|46297.8|46312.8|46292.8|1
1739341140000|2025-02-12 06:19:00|46315.3|46295.3|46320.3|46300.3|46320.3|46300.3|46315.3|46295.3|0
1739341150000|2025-02-12 06:19:10|46319.9|46299.9|46322.8|46302.8|46322.8|46302.8|46317.8|46297.8|0
1739341160000|2025-02-12 06:19:20|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46317.8|46297.8|1
1739341170000|2025-02-12 06:19:30|46320.6|46300.6|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|0
1739341180000|2025-02-12 06:19:40|46323.5|46303.5|46330.3|46310.3|46330.3|46310.3|46323.5|46303.5|0
1739341190000|2025-02-12 06:19:50|46328.5|46308.5|46327.8|46307.8|46329.9|46309.9|46327.8|46307.8|2
1739341200000|2025-02-12 06:20:00|46330.3|46310.3|46327.8|46307.8|46332.8|46312.8|46327.8|46307.8|0
1739341210000|2025-02-12 06:20:10|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|0
1739341220000|2025-02-12 06:20:20|46332.1|46312.1|46337.8|46317.8|46337.8|46317.8|46332.1|46312.1|25
1739341230000|2025-02-12 06:20:30|46339.9|46319.9|46342.8|46322.8|46342.8|46322.8|46339.9|46319.9|0
1739341240000|2025-02-12 06:20:40|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|0
1739341250000|2025-02-12 06:20:50|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|0
1739341260000|2025-02-12 06:21:00|46335.3|46315.3|46334.9|46314.9|46337.8|46317.8|46334.9|46314.9|0
1739341270000|2025-02-12 06:21:10|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|1
1739341280000|2025-02-12 06:21:20|46335.3|46315.3|46338.1|46318.1|46338.1|46318.1|46332.8|46312.8|0
1739341290000|2025-02-12 06:21:30|46342.4|46322.4|46340.3|46320.3|46342.8|46322.8|46340.3|46320.3|0
1739341300000|2025-02-12 06:21:40|46339.9|46319.9|46337.8|46317.8|46339.9|46319.9|46335.3|46315.3|0
1739341310000|2025-02-12 06:21:50|46332.8|46312.8|46332.8|46312.8|46335.3|46315.3|46332.8|46312.8|0
1739341320000|2025-02-12 06:22:00|46329.9|46309.9|46322.8|46302.8|46329.9|46309.9|46317.8|46297.8|2
1739341330000|2025-02-12 06:22:10|||||||||2
1739341340000|2025-02-12 06:22:20|||||||||1
1739341350000|2025-02-12 06:22:30|46325.3|46305.3|46327.8|46307.8|46327.8|46307.8|46325.3|46305.3|0
1739341360000|2025-02-12 06:22:40|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|0
1739341370000|2025-02-12 06:22:50|46335.3|46315.3|46332.8|46312.8|46335.6|46315.6|46332.8|46312.8|0
1739341380000|2025-02-12 06:23:00|46332.4|46312.4|46332.8|46312.8|46332.8|46312.8|46327.8|46307.8|3
1739341390000|2025-02-12 06:23:10|46330.3|46310.3|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|0
1739341400000|2025-02-12 06:23:20|46333.1|46313.1|46333.1|46313.1|46333.1|46313.1|46333.1|46313.1|0
1739341410000|2025-02-12 06:23:30|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|1
1739341420000|2025-02-12 06:23:40|46342.8|46322.8|46347.8|46327.8|46347.8|46327.8|46342.8|46322.8|0
1739341430000|2025-02-12 06:23:50|46347.1|46327.1|46347.8|46327.8|46347.8|46327.8|46342.8|46322.8|2
1739341440000|2025-02-12 06:24:00|46348.1|46328.1|46362.8|46342.8|46362.8|46342.8|46348.1|46328.1|2
1739341450000|2025-02-12 06:24:10|46362.4|46342.4|46357.8|46337.8|46362.8|46342.8|46357.8|46337.8|0
1739341460000|2025-02-12 06:24:20|46358.5|46338.5|46362.8|46342.8|46362.8|46342.8|46357.8|46337.8|0
1739341480000|2025-02-12 06:24:40|46363.5|46343.5|46379.9|46359.9|46380.3|46360.3|46363.5|46343.5|2
1739341490000|2025-02-12 06:24:50|46377.8|46357.8|46380.3|46360.3|46380.3|46360.3|46377.8|46357.8|0
1739341500000|2025-02-12 06:25:00|46378.1|46358.1|46377.8|46357.8|46380.3|46360.3|46375.3|46355.3|3
1739341510000|2025-02-12 06:25:10|46375.6|46355.6|46375.3|46355.3|46377.8|46357.8|46373.1|46353.1|1
1739341520000|2025-02-12 06:25:20|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|46372.8|46352.8|3
1739341530000|2025-02-12 06:25:30|46375.3|46355.3|46377.8|46357.8|46377.8|46357.8|46375.3|46355.3|1
1739341550000|2025-02-12 06:25:50|46378.1|46358.1|46377.8|46357.8|46380.3|46360.3|46375.3|46355.3|0
1739341560000|2025-02-12 06:26:00|46377.1|46357.1|46372.8|46352.8|46377.1|46357.1|46372.8|46352.8|0
1739341570000|2025-02-12 06:26:10|46373.1|46353.1|46377.8|46357.8|46377.8|46357.8|46373.1|46353.1|1
1739341580000|2025-02-12 06:26:20|46375.6|46355.6|46373.5|46353.5|46375.6|46355.6|46373.5|46353.5|0
1739341590000|2025-02-12 06:26:30|46372.8|46352.8|46360.3|46340.3|46372.8|46352.8|46360.3|46340.3|10
1739341600000|2025-02-12 06:26:40|46357.8|46337.8|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|1
1739341620000|2025-02-12 06:27:00|46359.9|46339.9|46359.9|46339.9|46359.9|46339.9|46357.8|46337.8|0
1739341630000|2025-02-12 06:27:10|46357.4|46337.4|46357.8|46337.8|46357.8|46337.8|46355.3|46335.3|6
1739341640000|2025-02-12 06:27:20|46360.3|46340.3|46357.8|46337.8|46360.3|46340.3|46357.8|46337.8|0
1739341650000|2025-02-12 06:27:30|46355.6|46335.6|46352.8|46332.8|46355.6|46335.6|46352.8|46332.8|1
1739341670000|2025-02-12 06:27:50|46352.4|46332.4|46350.3|46330.3|46352.4|46332.4|46350.3|46330.3|0
1739341680000|2025-02-12 06:28:00|46347.8|46327.8|46350.3|46330.3|46350.3|46330.3|46347.8|46327.8|1
1739341690000|2025-02-12 06:28:10|46349.9|46329.9|46347.8|46327.8|46350.3|46330.3|46347.8|46327.8|0
1739341700000|2025-02-12 06:28:20|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|0
1739341710000|2025-02-12 06:28:30|46347.8|46327.8|46347.8|46327.8|46350.3|46330.3|46347.8|46327.8|0
1739341720000|2025-02-12 06:28:40|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|0
1739341730000|2025-02-12 06:28:50|46347.8|46327.8|46352.8|46332.8|46352.8|46332.8|46347.8|46327.8|0
1739341740000|2025-02-12 06:29:00|||||||||3
1739341750000|2025-02-12 06:29:10|46355.3|46335.3|46355.3|46335.3|46355.3|46335.3|46355.3|46335.3|5
1739341760000|2025-02-12 06:29:20|46352.4|46332.4|46352.4|46332.4|46352.4|46332.4|46352.4|46332.4|1
1739341770000|2025-02-12 06:29:30|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|0
1739341780000|2025-02-12 06:29:40|46348.5|46328.5|46347.8|46327.8|46354.9|46334.9|46347.8|46327.8|1
1739341790000|2025-02-12 06:29:50|46347.4|46327.4|46347.4|46327.4|46347.4|46327.4|46347.4|46327.4|2
1739341800000|2025-02-12 06:30:00|46347.1|46327.1|46347.4|46327.4|46347.4|46327.4|46344.9|46324.9|2
1739341820000|2025-02-12 06:30:20|46347.8|46327.8|46352.8|46332.8|46355.3|46335.3|46347.8|46327.8|7
1739341830000|2025-02-12 06:30:30|46352.4|46332.4|46350.3|46330.3|46352.8|46332.8|46350.3|46330.3|3
1739341840000|2025-02-12 06:30:40|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|0
1739341850000|2025-02-12 06:30:50|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|46350.3|46330.3|0
1739341860000|2025-02-12 06:31:00|46349.9|46329.9|46338.2|46318.2|46349.9|46329.9|46338.2|46318.2|4
1739341870000|2025-02-12 06:31:10|46337.8|46317.8|46335.7|46315.7|46337.8|46317.8|46335.7|46315.7|0
1739341880000|2025-02-12 06:31:20|46335.3|46315.3|46330.3|46310.3|46335.3|46315.3|46327.8|46307.8|2
1739341900000|2025-02-12 06:31:40|46332.5|46312.5|46332.8|46312.8|46332.8|46312.8|46332.5|46312.5|1
1739341920000|2025-02-12 06:32:00|||||||||1
1739341940000|2025-02-12 06:32:20|46335|46315|46337.8|46317.8|46337.8|46317.8|46335|46315|1
1739341950000|2025-02-12 06:32:30|46338.5|46318.5|46345.3|46325.3|46345.3|46325.3|46338.5|46318.5|0
1739341960000|2025-02-12 06:32:40|46345|46325|46347.8|46327.8|46347.8|46327.8|46342.8|46322.8|0
1739341970000|2025-02-12 06:32:50|46348.2|46328.2|46347.8|46327.8|46348.2|46328.2|46347.8|46327.8|1
1739341980000|2025-02-12 06:33:00|46348.2|46328.2|46355.3|46335.3|46355.3|46335.3|46348.2|46328.2|1
1739341990000|2025-02-12 06:33:10|46352.8|46332.8|46357.8|46337.8|46357.8|46337.8|46352.8|46332.8|0
1739342000000|2025-02-12 06:33:20|46355.3|46335.3|46352.8|46332.8|46355.3|46335.3|46352.8|46332.8|1
1739342010000|2025-02-12 06:33:30|46350.3|46330.3|46350|46330|46352.8|46332.8|46350|46330|0
1739342020000|2025-02-12 06:33:40|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|0
1739342030000|2025-02-12 06:33:50|46350.3|46330.3|46352.8|46332.8|46353.2|46333.2|46350.3|46330.3|3
1739342040000|2025-02-12 06:34:00|46350.3|46330.3|46350|46330|46350.3|46330.3|46350|46330|0
1739342060000|2025-02-12 06:34:20|46349.6|46329.6|46345|46325|46349.6|46329.6|46345|46325|1
1739342070000|2025-02-12 06:34:30|46342.5|46322.5|46337.8|46317.8|46342.5|46322.5|46337.8|46317.8|0
1739342080000|2025-02-12 06:34:40|46338.5|46318.5|46342.8|46322.8|46342.8|46322.8|46338.5|46318.5|0
1739342100000|2025-02-12 06:35:00|46340.3|46320.3|46337.8|46317.8|46340.3|46320.3|46337.8|46317.8|5
1739342110000|2025-02-12 06:35:10|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|0
1739342120000|2025-02-12 06:35:20|46347.8|46327.8|46350|46330|46352.8|46332.8|46347.8|46327.8|0
1739342130000|2025-02-12 06:35:30|46347.8|46327.8|46352.8|46332.8|46352.8|46332.8|46347.8|46327.8|2
1739342140000|2025-02-12 06:35:40|46350.3|46330.3|46347.8|46327.8|46352.8|46332.8|46347.8|46327.8|1
1739342150000|2025-02-12 06:35:50|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|0
1739342160000|2025-02-12 06:36:00|46355.3|46335.3|46357.8|46337.8|46357.8|46337.8|46355.3|46335.3|0
1739342170000|2025-02-12 06:36:10|46360.3|46340.3|46367.8|46347.8|46372.8|46352.8|46360.3|46340.3|4
1739342180000|2025-02-12 06:36:20|46370.3|46350.3|46372.8|46352.8|46372.8|46352.8|46370.3|46350.3|0
1739342190000|2025-02-12 06:36:30|46375.3|46355.3|46380|46360|46380.3|46360.3|46375.3|46355.3|1
1739342200000|2025-02-12 06:36:40|46380.3|46360.3|46375.3|46355.3|46380.3|46360.3|46375.3|46355.3|2
1739342210000|2025-02-12 06:36:50|46377.5|46357.5|46377.8|46357.8|46377.8|46357.8|46377.5|46357.5|0
1739342220000|2025-02-12 06:37:00|46378.2|46358.2|46382.8|46362.8|46382.8|46362.8|46377.8|46357.8|0
1739342230000|2025-02-12 06:37:10|46380|46360|46377.8|46357.8|46380|46360|46377.8|46357.8|1
1739342240000|2025-02-12 06:37:20|||||||||2
1739342250000|2025-02-12 06:37:30|46375.3|46355.3|46377.8|46357.8|46377.8|46357.8|46375.3|46355.3|0
1739342260000|2025-02-12 06:37:40|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|2
1739342270000|2025-02-12 06:37:50|46375|46355|46375.3|46355.3|46375.3|46355.3|46373.2|46353.2|2
1739342280000|2025-02-12 06:38:00|46377.8|46357.8|46380.7|46360.7|46380.7|46360.7|46377.8|46357.8|4
1739342290000|2025-02-12 06:38:10|46382.8|46362.8|46385.3|46365.3|46385.3|46365.3|46382.8|46362.8|0
1739342300000|2025-02-12 06:38:20|46382.5|46362.5|46382.8|46362.8|46385.3|46365.3|46382.5|46362.5|2
1739342310000|2025-02-12 06:38:30|46383.2|46363.2|46382.8|46362.8|46385.3|46365.3|46380.3|46360.3|1
1739342320000|2025-02-12 06:38:40|46382.5|46362.5|46380.3|46360.3|46382.5|46362.5|46380.3|46360.3|0
1739342330000|2025-02-12 06:38:50|46382.5|46362.5|46380|46360|46382.5|46362.5|46380|46360|3
1739342340000|2025-02-12 06:39:00|46377.8|46357.8|46375.3|46355.3|46377.8|46357.8|46375.3|46355.3|3
1739342350000|2025-02-12 06:39:10|46375|46355|46372.8|46352.8|46377.8|46357.8|46372.8|46352.8|6
1739342360000|2025-02-12 06:39:20|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|4
1739342370000|2025-02-12 06:39:30|46377.8|46357.8|46375.3|46355.3|46377.8|46357.8|46375.3|46355.3|2
1739342380000|2025-02-12 06:39:40|46381|46361|46402.8|46382.8|46402.8|46382.8|46381|46361|5
1739342390000|2025-02-12 06:39:50|46405.3|46385.3|46408.2|46388.2|46408.2|46388.2|46405.3|46385.3|5
1739342400000|2025-02-12 06:40:00|46410.3|46390.3|46435|46415|46435.7|46415.7|46410.3|46390.3|6
1739342410000|2025-02-12 06:40:10|46435.3|46415.3|46442.8|46422.8|46443.2|46423.2|46435.3|46415.3|4
1739342420000|2025-02-12 06:40:20|46443.2|46423.2|46450.3|46430.3|46450.3|46430.3|46443.2|46423.2|6
1739342430000|2025-02-12 06:40:30|46452.5|46432.5|46447.8|46427.8|46452.8|46432.8|46447.8|46427.8|6
1739342440000|2025-02-12 06:40:40|46455.3|46435.3|46452.8|46432.8|46455.3|46435.3|46452.8|46432.8|1
1739342450000|2025-02-12 06:40:50|46455.3|46435.3|46452.8|46432.8|46457.8|46437.8|46452.8|46432.8|2
1739342460000|2025-02-12 06:41:00|46453.2|46433.2|46447.8|46427.8|46457.8|46437.8|46447.8|46427.8|1
1739342480000|2025-02-12 06:41:20|46445.7|46425.7|46442.8|46422.8|46445.7|46425.7|46442.8|46422.8|0
1739342490000|2025-02-12 06:41:30|46445.3|46425.3|46447.8|46427.8|46447.8|46427.8|46445|46425|0
1739342500000|2025-02-12 06:41:40|46452.1|46432.1|46452.8|46432.8|46452.8|46432.8|46452.1|46432.1|2
1739342510000|2025-02-12 06:41:50|46450.3|46430.3|46450|46430|46450.3|46430.3|46450|46430|1
1739342520000|2025-02-12 06:42:00|46449.6|46429.6|46447.8|46427.8|46449.6|46429.6|46447.8|46427.8|0
1739342530000|2025-02-12 06:42:10|46445.7|46425.7|46442.8|46422.8|46447.8|46427.8|46442.8|46422.8|9
1739342540000|2025-02-12 06:42:20|46437.8|46417.8|46432.8|46412.8|46437.8|46417.8|46432.8|46412.8|3
1739342550000|2025-02-12 06:42:30|46430.3|46410.3|46437.8|46417.8|46437.8|46417.8|46430.3|46410.3|5
1739342560000|2025-02-12 06:42:40|||||||||1
1739342570000|2025-02-12 06:42:50|46437.5|46417.5|46437.5|46417.5|46437.8|46417.8|46437.5|46417.5|0
1739342580000|2025-02-12 06:43:00|46437.8|46417.8|46440.3|46420.3|46440.3|46420.3|46437.8|46417.8|2
1739342590000|2025-02-12 06:43:10|46442.5|46422.5|46442.8|46422.8|46445.7|46425.7|46442.5|46422.5|1
1739342600000|2025-02-12 06:43:20|46443.2|46423.2|46447.8|46427.8|46447.8|46427.8|46442.8|46422.8|0
1739342610000|2025-02-12 06:43:30|46450.3|46430.3|46450.3|46430.3|46450.3|46430.3|46450.3|46430.3|2
1739342620000|2025-02-12 06:43:40|46455.3|46435.3|46452.8|46432.8|46455.3|46435.3|46450.3|46430.3|1
1739342630000|2025-02-12 06:43:50|46452.5|46432.5|46450|46430|46452.8|46432.8|46450|46430|0
1739342640000|2025-02-12 06:44:00|46450.3|46430.3|46455.3|46435.3|46455.3|46435.3|46450.3|46430.3|2
1739342650000|2025-02-12 06:44:10|46455.7|46435.7|46455.3|46435.3|46457.8|46437.8|46455.3|46435.3|0
1739342660000|2025-02-12 06:44:20|46455|46435|46452.1|46432.1|46455|46435|46452.1|46432.1|0
1739342670000|2025-02-12 06:44:30|46454.6|46434.6|46452.5|46432.5|46454.6|46434.6|46452.1|46432.1|0
1739342680000|2025-02-12 06:44:40|46452.9|46432.9|46457.9|46437.9|46457.9|46437.9|46452.9|46432.9|6
1739342690000|2025-02-12 06:44:50|46462.9|46442.9|46462.9|46442.9|46462.9|46442.9|46462.9|46442.9|0
1739342700000|2025-02-12 06:45:00|46465|46445|46477.9|46457.9|46480.4|46460.4|46465|46445|13
1739342710000|2025-02-12 06:45:10|46477.5|46457.5|46472.5|46452.5|46477.5|46457.5|46472.5|46452.5|4
1739342720000|2025-02-12 06:45:20|46472.9|46452.9|46472.9|46452.9|46475.4|46455.4|46472.5|46452.5|7
1739342730000|2025-02-12 06:45:30|46473.2|46453.2|46477.9|46457.9|46478.2|46458.2|46473.2|46453.2|2
1739342740000|2025-02-12 06:45:40|||||||||6
1739342750000|2025-02-12 06:45:50|46478.2|46458.2|46482.9|46462.9|46482.9|46462.9|46478.2|46458.2|2
1739342760000|2025-02-12 06:46:00|46485|46465|46477.9|46457.9|46485.4|46465.4|46477.9|46457.9|0
1739342770000|2025-02-12 06:46:10|46477.5|46457.5|46470.4|46450.4|46477.5|46457.5|46470.4|46450.4|0
1739342780000|2025-02-12 06:46:20|46468.2|46448.2|46465.4|46445.4|46468.2|46448.2|46465.4|46445.4|1
1739342790000|2025-02-12 06:46:30|46462.9|46442.9|46462.9|46442.9|46462.9|46442.9|46462.9|46442.9|1
1739342800000|2025-02-12 06:46:40|46462.5|46442.5|46462.9|46442.9|46462.9|46442.9|46460.4|46440.4|0
1739342820000|2025-02-12 06:47:00|46462.5|46442.5|46463.2|46443.2|46463.2|46443.2|46462.5|46442.5|0
1739342830000|2025-02-12 06:47:10|46465.7|46445.7|46465.7|46445.7|46465.7|46445.7|46465.7|46445.7|0
1739342840000|2025-02-12 06:47:20|46467.9|46447.9|46467.9|46447.9|46467.9|46447.9|46467.9|46447.9|0
1739342850000|2025-02-12 06:47:30|46470|46450|46472.9|46452.9|46472.9|46452.9|46467.9|46447.9|2
1739342860000|2025-02-12 06:47:40|46473.2|46453.2|46475.4|46455.4|46475.4|46455.4|46473.2|46453.2|1
1739342870000|2025-02-12 06:47:50|46475.7|46455.7|46480.4|46460.4|46480.4|46460.4|46475.7|46455.7|10
1739342880000|2025-02-12 06:48:00|46485.4|46465.4|46487.9|46467.9|46488.2|46468.2|46485.4|46465.4|3
1739342890000|2025-02-12 06:48:10|46485.4|46465.4|46485.4|46465.4|46485.4|46465.4|46485.4|46465.4|1
1739342900000|2025-02-12 06:48:20|46485|46465|46477.2|46457.2|46485|46465|46477.2|46457.2|0
1739342910000|2025-02-12 06:48:30|46475|46455|46480.4|46460.4|46480.4|46460.4|46475|46455|0
1739342920000|2025-02-12 06:48:40|46480.7|46460.7|46487.9|46467.9|46487.9|46467.9|46480.7|46460.7|2
1739342930000|2025-02-12 06:48:50|46492.9|46472.9|46487.9|46467.9|46492.9|46472.9|46487.9|46467.9|0
1739342940000|2025-02-12 06:49:00|46485.4|46465.4|46477.9|46457.9|46485.4|46465.4|46477.9|46457.9|1
1739342950000|2025-02-12 06:49:10|46478.2|46458.2|46477.9|46457.9|46480.4|46460.4|46477.9|46457.9|0
1739342960000|2025-02-12 06:49:20|46478.6|46458.6|46482.5|46462.5|46482.9|46462.9|46477.9|46457.9|1
1739342970000|2025-02-12 06:49:30|46480.4|46460.4|46477.9|46457.9|46482.9|46462.9|46477.9|46457.9|0
1739342990000|2025-02-12 06:49:50|46480|46460|46477.9|46457.9|46480|46460|46477.9|46457.9|0
1739343000000|2025-02-12 06:50:00|46480.7|46460.7|46478.2|46458.2|46482.9|46462.9|46477.5|46457.5|1
1739343010000|2025-02-12 06:50:10|46477.9|46457.9|46477.9|46457.9|46480.4|46460.4|46477.9|46457.9|0
1739343020000|2025-02-12 06:50:20|46475.4|46455.4|46475.4|46455.4|46475.4|46455.4|46475.4|46455.4|0
1739343030000|2025-02-12 06:50:30|46475|46455|46477.9|46457.9|46480|46460|46473.2|46453.2|0
1739343040000|2025-02-12 06:50:40|46478.2|46458.2|46482.9|46462.9|46482.9|46462.9|46478.2|46458.2|1
1739343050000|2025-02-12 06:50:50|46480|46460|46482.9|46462.9|46482.9|46462.9|46480|46460|2
1739343060000|2025-02-12 06:51:00|46482.5|46462.5|46480.4|46460.4|46482.5|46462.5|46480.4|46460.4|0
1739343070000|2025-02-12 06:51:10|46482.5|46462.5|46487.9|46467.9|46487.9|46467.9|46482.5|46462.5|2
1739343080000|2025-02-12 06:51:20|46485.7|46465.7|46472.9|46452.9|46485.7|46465.7|46472.9|46452.9|3
1739343090000|2025-02-12 06:51:30|46472.2|46452.2|46465.4|46445.4|46472.2|46452.2|46465.4|46445.4|0
1739343100000|2025-02-12 06:51:40|46467.9|46447.9|46462.9|46442.9|46467.9|46447.9|46462.9|46442.9|1
1739343110000|2025-02-12 06:51:50|46462.5|46442.5|46462.9|46442.9|46462.9|46442.9|46460.4|46440.4|0
1739343120000|2025-02-12 06:52:00|46460.4|46440.4|46467.9|46447.9|46468.2|46448.2|46460.4|46440.4|3
1739343130000|2025-02-12 06:52:10|46472.2|46452.2|46472.5|46452.5|46472.9|46452.9|46472.2|46452.2|3
1739343140000|2025-02-12 06:52:20|46470.4|46450.4|46473.2|46453.2|46473.2|46453.2|46467.9|46447.9|0
1739343150000|2025-02-12 06:52:30|46472.9|46452.9|46475.7|46455.7|46475.7|46455.7|46472.9|46452.9|0
1739343160000|2025-02-12 06:52:40|46477.9|46457.9|46482.9|46462.9|46482.9|46462.9|46477.9|46457.9|0
1739343170000|2025-02-12 06:52:50|46483.2|46463.2|46485.7|46465.7|46485.7|46465.7|46483.2|46463.2|0
1739343180000|2025-02-12 06:53:00|46490.7|46470.7|46502.9|46482.9|46502.9|46482.9|46490.7|46470.7|4
1739343190000|2025-02-12 06:53:10|46502.5|46482.5|46502.9|46482.9|46505.4|46485.4|46500.4|46480.4|5
1739343200000|2025-02-12 06:53:20|46502.5|46482.5|46505.7|46485.7|46507.9|46487.9|46502.5|46482.5|2
1739343210000|2025-02-12 06:53:30|46510|46490|46507.9|46487.9|46510|46490|46507.9|46487.9|1
1739343220000|2025-02-12 06:53:40|46510|46490|46510.4|46490.4|46511.1|46491.1|46507.9|46487.9|3
1739343230000|2025-02-12 06:53:50|46510|46490|46510|46490|46510.4|46490.4|46510|46490|2
1739343240000|2025-02-12 06:54:00|46507.5|46487.5|46507.9|46487.9|46507.9|46487.9|46505.4|46485.4|0
1739343250000|2025-02-12 06:54:10|46505.7|46485.7|46505.7|46485.7|46505.7|46485.7|46505.4|46485.4|3
1739343280000|2025-02-12 06:54:40|46505.4|46485.4|46507.9|46487.9|46508.2|46488.2|46505.4|46485.4|2
1739343290000|2025-02-12 06:54:50|46508.2|46488.2|46515|46495|46515|46495|46507.9|46487.9|1
1739343300000|2025-02-12 06:55:00|46515.4|46495.4|46511.5|46491.5|46515.7|46495.7|46511.5|46491.5|1
1739343310000|2025-02-12 06:55:10|46505|46485|46503.6|46483.6|46505|46485|46502.9|46482.9|1
1739343320000|2025-02-12 06:55:20|||||||||1
1739343330000|2025-02-12 06:55:30|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|46506.1|46486.1|0
1739343340000|2025-02-12 06:55:40|46505.7|46485.7|46505.7|46485.7|46505.7|46485.7|46505.7|46485.7|2
1739343350000|2025-02-12 06:55:50|46508.2|46488.2|46505.7|46485.7|46508.2|46488.2|46505.7|46485.7|1
1739343360000|2025-02-12 06:56:00|46508.2|46488.2|46508.2|46488.2|46508.2|46488.2|46508.2|46488.2|0
1739343370000|2025-02-12 06:56:10|46506.1|46486.1|46508.2|46488.2|46508.2|46488.2|46505.7|46485.7|1
1739343380000|2025-02-12 06:56:20|46505.7|46485.7|46508.2|46488.2|46508.2|46488.2|46505.7|46485.7|1
1739343390000|2025-02-12 06:56:30|46510.4|46490.4|46512.9|46492.9|46515.4|46495.4|46510.4|46490.4|14
1739343400000|2025-02-12 06:56:40|46515|46495|46510|46490|46515.4|46495.4|46510|46490|2
1739343410000|2025-02-12 06:56:50|46507.9|46487.9|46507.9|46487.9|46507.9|46487.9|46507.9|46487.9|0
1739343420000|2025-02-12 06:57:00|46510|46490|46497.9|46477.9|46510|46490|46497.9|46477.9|2
1739343430000|2025-02-12 06:57:10|46492.9|46472.9|46492.9|46472.9|46497.9|46477.9|46492.9|46472.9|0
1739343440000|2025-02-12 06:57:20|46490.7|46470.7|46485.7|46465.7|46490.7|46470.7|46485.4|46465.4|0
1739343450000|2025-02-12 06:57:30|46485.4|46465.4|46482.9|46462.9|46485.4|46465.4|46482.9|46462.9|1
1739343460000|2025-02-12 06:57:40|46480.7|46460.7|46480|46460|46480.7|46460.7|46480|46460|1
1739343470000|2025-02-12 06:57:50|46477.9|46457.9|46472.9|46452.9|46477.9|46457.9|46472.9|46452.9|2
1739343480000|2025-02-12 06:58:00|46472.5|46452.5|46477.5|46457.5|46477.5|46457.5|46472.5|46452.5|2
1739343490000|2025-02-12 06:58:10|46480.4|46460.4|46478.6|46458.6|46480.8|46460.8|46478.6|46458.6|3
1739343500000|2025-02-12 06:58:20|46477.9|46457.9|46477.9|46457.9|46477.9|46457.9|46477.9|46457.9|0
1739343510000|2025-02-12 06:58:30|46477.5|46457.5|46470|46450|46477.5|46457.5|46470|46450|0
1739343520000|2025-02-12 06:58:40|||||||||3
1739343530000|2025-02-12 06:58:50|46469.7|46449.7|46470|46450|46472.9|46452.9|46467.9|46447.9|1
1739343540000|2025-02-12 06:59:00|46470.4|46450.4|46475.8|46455.8|46477.9|46457.9|46470.4|46450.4|3
1739343550000|2025-02-12 06:59:10|46475|46455|46477.9|46457.9|46477.9|46457.9|46475|46455|0
1739343560000|2025-02-12 06:59:20|46480|46460|46477.9|46457.9|46480|46460|46477.9|46457.9|0
1739343570000|2025-02-12 06:59:30|46475.8|46455.8|46477.9|46457.9|46480.4|46460.4|46475.4|46455.4|1
1739343580000|2025-02-12 06:59:40|46475.8|46455.8|46477.9|46457.9|46480.8|46460.8|46475.8|46455.8|2
1739343590000|2025-02-12 06:59:50|46475.1|46455.1|46472.9|46452.9|46475.1|46455.1|46465.4|46445.4|7
1739343600000|2025-02-12 07:00:00|46477.9|46457.9|46486.1|46466.1|46486.1|46466.1|46477.9|46457.9|4
1739343610000|2025-02-12 07:00:10|46488.3|46468.3|46493.3|46473.3|46493.3|46473.3|46488.3|46468.3|1
1739343620000|2025-02-12 07:00:20|46493.6|46473.6|46497.9|46477.9|46497.9|46477.9|46493.6|46473.6|3
1739343630000|2025-02-12 07:00:30|46498.3|46478.3|46502.9|46482.9|46502.9|46482.9|46498.3|46478.3|1
1739343640000|2025-02-12 07:00:40|46503.3|46483.3|46508.3|46488.3|46508.3|46488.3|46503.3|46483.3|3
1739343650000|2025-02-12 07:00:50|46508.6|46488.6|46527.9|46507.9|46527.9|46507.9|46508.6|46488.6|14
1739343660000|2025-02-12 07:01:00|46528.3|46508.3|46527.9|46507.9|46532.9|46512.9|46527.9|46507.9|20
1739343670000|2025-02-12 07:01:10|46525.8|46505.8|46520.4|46500.4|46525.8|46505.8|46520.4|46500.4|5
1739343710000|2025-02-12 07:01:50|46520.8|46500.8|46507.9|46487.9|46522.9|46502.9|46507.9|46487.9|21
1739343720000|2025-02-12 07:02:00|46507.6|46487.6|46502.9|46482.9|46507.6|46487.6|46502.9|46482.9|2
1739343730000|2025-02-12 07:02:10|46499.7|46479.7|46494.7|46474.7|46499.7|46479.7|46493.3|46473.3|5
1739343740000|2025-02-12 07:02:20|46492.6|46472.6|46492.9|46472.9|46495.1|46475.1|46492.2|46472.2|3
1739343750000|2025-02-12 07:02:30|46495.4|46475.4|46500.4|46480.4|46500.4|46480.4|46495.4|46475.4|6
1739343760000|2025-02-12 07:02:40|46502.9|46482.9|46503.3|46483.3|46505.4|46485.4|46502.9|46482.9|3
1739343770000|2025-02-12 07:02:50|46505.4|46485.4|46505.4|46485.4|46505.4|46485.4|46505.4|46485.4|0
1739343780000|2025-02-12 07:03:00|46505.8|46485.8|46507.9|46487.9|46510.4|46490.4|46505.8|46485.8|7
1739343800000|2025-02-12 07:03:20|46510.1|46490.1|46512.9|46492.9|46512.9|46492.9|46507.9|46487.9|9
1739343810000|2025-02-12 07:03:30|46513.3|46493.3|46515.8|46495.8|46515.8|46495.8|46513.3|46493.3|4
1739343820000|2025-02-12 07:03:40|46513.3|46493.3|46510.4|46490.4|46513.3|46493.3|46510.1|46490.1|3
1739343830000|2025-02-12 07:03:50|46510.1|46490.1|46510.4|46490.4|46510.4|46490.4|46510.1|46490.1|0
1739343840000|2025-02-12 07:04:00|46507.9|46487.9|46510.4|46490.4|46510.4|46490.4|46507.9|46487.9|1
1739343850000|2025-02-12 07:04:10|46510.8|46490.8|46512.9|46492.9|46512.9|46492.9|46510.8|46490.8|2
1739343860000|2025-02-12 07:04:20|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|1
1739343870000|2025-02-12 07:04:30|46522.2|46502.2|46522.9|46502.9|46522.9|46502.9|46522.2|46502.2|1
1739343880000|2025-02-12 07:04:40|46525.1|46505.1|46530.8|46510.8|46530.8|46510.8|46525.1|46505.1|7
1739343890000|2025-02-12 07:04:50|46532.9|46512.9|46537.9|46517.9|46547.9|46527.9|46532.9|46512.9|26
1739343900000|2025-02-12 07:05:00|46540.4|46520.4|46550.4|46530.4|46557.9|46537.9|46540.4|46520.4|28
1739343910000|2025-02-12 07:05:10|46548.3|46528.3|46542.9|46522.9|46550.4|46530.4|46542.9|46522.9|2
1739343920000|2025-02-12 07:05:20|46545.4|46525.4|46545.8|46525.8|46545.8|46525.8|46545.4|46525.4|2
1739343930000|2025-02-12 07:05:30|46545.4|46525.4|46547.9|46527.9|46547.9|46527.9|46545.4|46525.4|4
1739343940000|2025-02-12 07:05:40|46545.4|46525.4|46530.4|46510.4|46545.4|46525.4|46530.4|46510.4|10
1739343950000|2025-02-12 07:05:50|46527.9|46507.9|46530.1|46510.1|46530.4|46510.4|46527.9|46507.9|0
1739343960000|2025-02-12 07:06:00|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|46517.9|46497.9|13
1739343970000|2025-02-12 07:06:10|46530.4|46510.4|46532.9|46512.9|46535.1|46515.1|46530.4|46510.4|1
1739343980000|2025-02-12 07:06:20|46533.3|46513.3|46537.9|46517.9|46537.9|46517.9|46532.9|46512.9|0
1739344000000|2025-02-12 07:06:40|46538.3|46518.3|46540.4|46520.4|46540.4|46520.4|46538.3|46518.3|3
1739344010000|2025-02-12 07:06:50|46542.9|46522.9|46537.2|46517.2|46545.4|46525.4|46537.2|46517.2|75
1739344020000|2025-02-12 07:07:00|46534.4|46514.4|46525.4|46505.4|46534.4|46514.4|46525.4|46505.4|4
1739344030000|2025-02-12 07:07:10|46525.8|46505.8|46530.4|46510.4|46530.4|46510.4|46525.4|46505.4|4
1739344040000|2025-02-12 07:07:20|46527.9|46507.9|46532.9|46512.9|46532.9|46512.9|46525.4|46505.4|9
1739344050000|2025-02-12 07:07:30|||||||||3
1739344060000|2025-02-12 07:07:40|46537.9|46517.9|46525.4|46505.4|46537.9|46517.9|46525.4|46505.4|3
1739344070000|2025-02-12 07:07:50|46527.9|46507.9|46525.4|46505.4|46527.9|46507.9|46525.4|46505.4|3
1739344080000|2025-02-12 07:08:00|46522.9|46502.9|46512.9|46492.9|46522.9|46502.9|46512.9|46492.9|5
1739344090000|2025-02-12 07:08:10|46515.4|46495.4|46515.8|46495.8|46515.8|46495.8|46515.4|46495.4|2
1739344100000|2025-02-12 07:08:20|46515.4|46495.4|46515.4|46495.4|46517.9|46497.9|46515.4|46495.4|0
1739344110000|2025-02-12 07:08:30|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|46515.8|46495.8|1
1739344120000|2025-02-12 07:08:40|46518.3|46498.3|46523.3|46503.3|46523.3|46503.3|46518.3|46498.3|1
1739344130000|2025-02-12 07:08:50|46525.4|46505.4|46527.9|46507.9|46527.9|46507.9|46525.4|46505.4|0
1739344140000|2025-02-12 07:09:00|46532.9|46512.9|46540.4|46520.4|46540.4|46520.4|46532.9|46512.9|3
1739344150000|2025-02-12 07:09:10|46537.6|46517.6|46517.9|46497.9|46537.6|46517.6|46517.9|46497.9|12
1739344170000|2025-02-12 07:09:30|46515.4|46495.4|46517.9|46497.9|46517.9|46497.9|46515.4|46495.4|1
1739344180000|2025-02-12 07:09:40|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|46520.4|46500.4|0
1739344190000|2025-02-12 07:09:50|46520.1|46500.1|46515.4|46495.4|46520.1|46500.1|46515.4|46495.4|1
1739344200000|2025-02-12 07:10:00|46513.3|46493.3|46510.4|46490.4|46513.3|46493.3|46510.4|46490.4|2
1739344210000|2025-02-12 07:10:10|46508.3|46488.3|46500.4|46480.4|46508.3|46488.3|46500.4|46480.4|3
1739344220000|2025-02-12 07:10:20|46502.6|46482.6|46502.9|46482.9|46502.9|46482.9|46502.6|46482.6|1
1739344230000|2025-02-12 07:10:30|46505.1|46485.1|46502.9|46482.9|46505.8|46485.8|46502.9|46482.9|3
1739344240000|2025-02-12 07:10:40|46500.4|46480.4|46497.9|46477.9|46500.4|46480.4|46497.2|46477.2|1
1739344250000|2025-02-12 07:10:50|46507.6|46487.6|46515.4|46495.4|46515.4|46495.4|46507.6|46487.6|7
1739344260000|2025-02-12 07:11:00|46515.1|46495.1|46507.9|46487.9|46515.1|46495.1|46502.9|46482.9|7
1739344270000|2025-02-12 07:11:10|46505.4|46485.4|46505.4|46485.4|46505.4|46485.4|46505.4|46485.4|1
1739344280000|2025-02-12 07:11:20|||||||||1
1739344290000|2025-02-12 07:11:30|46505.8|46485.8|46502.9|46482.9|46507.9|46487.9|46502.9|46482.9|0
1739344300000|2025-02-12 07:11:40|46502.6|46482.6|46492.9|46472.9|46502.6|46482.6|46492.9|46472.9|1
1739344310000|2025-02-12 07:11:50|46488.7|46468.7|46487.9|46467.9|46490.1|46470.1|46487.9|46467.9|4
1739344320000|2025-02-12 07:12:00|46482.9|46462.9|46472.9|46452.9|46482.9|46462.9|46472.9|46452.9|11
1739344330000|2025-02-12 07:12:10|46468.3|46448.3|46468.3|46448.3|46468.3|46448.3|46468.3|46448.3|0
1739344340000|2025-02-12 07:12:20|46470.4|46450.4|46475.4|46455.4|46475.4|46455.4|46470.4|46450.4|3
1739344350000|2025-02-12 07:12:30|46475.8|46455.8|46477.9|46457.9|46477.9|46457.9|46475.4|46455.4|5
1739344360000|2025-02-12 07:12:40|46475.4|46455.4|46475.4|46455.4|46475.4|46455.4|46475.4|46455.4|4
1739344370000|2025-02-12 07:12:50|46477.9|46457.9|46473|46453|46478|46458|46472.9|46452.9|0
1739344380000|2025-02-12 07:13:00|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|46468|46448|1
1739344390000|2025-02-12 07:13:10|46470.1|46450.1|46468|46448|46470.1|46450.1|46468|46448|3
1739344410000|2025-02-12 07:13:30|46465.5|46445.5|46470.5|46450.5|46470.5|46450.5|46465.5|46445.5|2
1739344420000|2025-02-12 07:13:40|46473|46453|46470.5|46450.5|46473|46453|46470.5|46450.5|3
1739344430000|2025-02-12 07:13:50|46473|46453|46470.5|46450.5|46473|46453|46470.5|46450.5|0
1739344440000|2025-02-12 07:14:00|46473|46453|46475.5|46455.5|46475.5|46455.5|46473|46453|1
1739344450000|2025-02-12 07:14:10|||||||||4
1739344460000|2025-02-12 07:14:20|46473|46453|46473|46453|46478|46458|46473|46453|7
1739344470000|2025-02-12 07:14:30|46472.6|46452.6|46480.5|46460.5|46480.5|46460.5|46472.6|46452.6|3
1739344480000|2025-02-12 07:14:40|46482.6|46462.6|46493|46473|46493|46473|46482.6|46462.6|9
1739344490000|2025-02-12 07:14:50|46493.7|46473.7|46500.1|46480.1|46500.1|46480.1|46493.7|46473.7|5
1739344500000|2025-02-12 07:15:00|46490.1|46470.1|46488|46468|46490.5|46470.5|46488|46468|5
1739344510000|2025-02-12 07:15:10|46492.6|46472.6|46493|46473|46493|46473|46488|46468|2
1739344520000|2025-02-12 07:15:20|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|1
1739344530000|2025-02-12 07:15:30|46488.3|46468.3|46483|46463|46488.3|46468.3|46480.5|46460.5|0
1739344540000|2025-02-12 07:15:40|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|0
1739344550000|2025-02-12 07:15:50|46483|46463|46483|46463|46483|46463|46483|46463|3
1739344560000|2025-02-12 07:16:00|46485.1|46465.1|46483|46463|46485.5|46465.5|46483|46463|2
1739344570000|2025-02-12 07:16:10|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|0
1739344580000|2025-02-12 07:16:20|||||||||3
1739344590000|2025-02-12 07:16:30|46478|46458|46473|46453|46478|46458|46473|46453|1
1739344600000|2025-02-12 07:16:40|46468|46448|46465.5|46445.5|46468|46448|46465.5|46445.5|1
1739344620000|2025-02-12 07:17:00|46463.3|46443.3|46463|46443|46463.3|46443.3|46463|46443|0
1739344630000|2025-02-12 07:17:10|46460.5|46440.5|46473|46453|46473|46453|46460.5|46440.5|4
1739344640000|2025-02-12 07:17:20|46473.7|46453.7|46478.3|46458.3|46478.3|46458.3|46473.7|46453.7|5
1739344650000|2025-02-12 07:17:30|46475.5|46455.5|46475.5|46455.5|46475.5|46455.5|46475.1|46455.1|6
1739344660000|2025-02-12 07:17:40|46475.8|46455.8|46475.8|46455.8|46475.8|46455.8|46475.8|46455.8|4
1739344670000|2025-02-12 07:17:50|46478|46458|46483|46463|46486.2|46466.2|46478|46458|14
1739344680000|2025-02-12 07:18:00|46485.5|46465.5|46490.5|46470.5|46493|46473|46485.5|46465.5|3
1739344690000|2025-02-12 07:18:10|46490.1|46470.1|46483|46463|46490.1|46470.1|46483|46463|4
1739344700000|2025-02-12 07:18:20|46480.5|46460.5|46478|46458|46483|46463|46478|46458|3
1739344710000|2025-02-12 07:18:30|46468.3|46448.3|46468|46448|46468.3|46448.3|46468|46448|1
1739344720000|2025-02-12 07:18:40|46468.3|46448.3|46473|46453|46473|46453|46468.3|46448.3|0
1739344730000|2025-02-12 07:18:50|46473.7|46453.7|46478.3|46458.3|46478.3|46458.3|46473.7|46453.7|0
1739344740000|2025-02-12 07:19:00|46478|46458|46490.5|46470.5|46490.5|46470.5|46478|46458|3
1739344750000|2025-02-12 07:19:10|46490.1|46470.1|46488|46468|46490.1|46470.1|46488|46468|0
1739344760000|2025-02-12 07:19:20|46490.5|46470.5|46488|46468|46493|46473|46488|46468|0
1739344770000|2025-02-12 07:19:30|46490.5|46470.5|46493|46473|46493|46473|46488|46468|0
1739344780000|2025-02-12 07:19:40|46495.5|46475.5|46498|46478|46498|46478|46495.5|46475.5|5
1739344800000|2025-02-12 07:20:00|46495.5|46475.5|46478|46458|46498|46478|46478|46458|28
1739344810000|2025-02-12 07:20:10|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|5
1739344820000|2025-02-12 07:20:20|46468|46448|46468|46448|46473|46453|46468|46448|2
1739344840000|2025-02-12 07:20:40|46470.5|46450.5|46478|46458|46478|46458|46470.5|46450.5|3
1739344850000|2025-02-12 07:20:50|46477.3|46457.3|46473|46453|46477.3|46457.3|46473|46453|1
1739344860000|2025-02-12 07:21:00|46470.5|46450.5|46470.5|46450.5|46473|46453|46470.5|46450.5|2
1739344870000|2025-02-12 07:21:10|46472.6|46452.6|46475.5|46455.5|46478|46458|46472.6|46452.6|4
1739344900000|2025-02-12 07:21:40|46473|46453|46473|46453|46473|46453|46473|46453|0
1739344910000|2025-02-12 07:21:50|46478|46458|46480.5|46460.5|46480.5|46460.5|46478|46458|2
1739344920000|2025-02-12 07:22:00|46483|46463|46488|46468|46488|46468|46483|46463|1
1739344930000|2025-02-12 07:22:10|46488.3|46468.3|46488|46468|46490.5|46470.5|46488|46468|2
1739344950000|2025-02-12 07:22:30|||||||||1
1739344960000|2025-02-12 07:22:40|||||||||1
1739344970000|2025-02-12 07:22:50|46488.3|46468.3|46488|46468|46490.5|46470.5|46488|46468|0
1739344980000|2025-02-12 07:23:00|46485.8|46465.8|46487.6|46467.6|46487.6|46467.6|46485.5|46465.5|3
1739344990000|2025-02-12 07:23:10|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|0
1739345000000|2025-02-12 07:23:20|46482.6|46462.6|46483|46463|46483|46463|46480.5|46460.5|2
1739345010000|2025-02-12 07:23:30|46485.1|46465.1|46483|46463|46485.5|46465.5|46483|46463|1
1739345030000|2025-02-12 07:23:50|46480.1|46460.1|46480.1|46460.1|46480.1|46460.1|46480.1|46460.1|0
1739345040000|2025-02-12 07:24:00|46482.3|46462.3|46478|46458|46482.3|46462.3|46478|46458|0
1739345050000|2025-02-12 07:24:10|46475.1|46455.1|46473|46453|46475.1|46455.1|46473|46453|3
1739345060000|2025-02-12 07:24:20|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|46470.5|46450.5|2
1739345070000|2025-02-12 07:24:30|46473|46453|46470.8|46450.8|46473|46453|46460.5|46440.5|4
1739345080000|2025-02-12 07:24:40|46473|46453|46463|46443|46473|46453|46462.6|46442.6|23
1739345090000|2025-02-12 07:24:50|46458|46438|46453|46433|46458|46438|46453|46433|1
1739345110000|2025-02-12 07:25:10|46455.5|46435.5|46473|46453|46473|46453|46455.5|46435.5|10
1739345130000|2025-02-12 07:25:30|46473.3|46453.3|46468|46448|46475.5|46455.5|46468|46448|5
1739345140000|2025-02-12 07:25:40|46468.7|46448.7|46478|46458|46478|46458|46468.7|46448.7|1
1739345150000|2025-02-12 07:25:50|46483|46463|46483|46463|46483|46463|46483|46463|0
1739345160000|2025-02-12 07:26:00|46482.3|46462.3|46475.5|46455.5|46482.3|46462.3|46475.5|46455.5|1
1739345170000|2025-02-12 07:26:10|46480.8|46460.8|46488|46468|46488.3|46468.3|46480.8|46460.8|3
1739345180000|2025-02-12 07:26:20|46493|46473|46493|46473|46493|46473|46493|46473|0
1739345190000|2025-02-12 07:26:30|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|1
1739345200000|2025-02-12 07:26:40|46493|46473|46493|46473|46493|46473|46493|46473|0
1739345220000|2025-02-12 07:27:00|46495.9|46475.9|46503|46483|46503|46483|46495.9|46475.9|5
1739345230000|2025-02-12 07:27:10|46500.5|46480.5|46503|46483|46503|46483|46500.5|46480.5|0
1739345240000|2025-02-12 07:27:20|46507.6|46487.6|46505.1|46485.1|46507.6|46487.6|46505.1|46485.1|5
1739345250000|2025-02-12 07:27:30|46503|46483|46505.5|46485.5|46505.5|46485.5|46503|46483|2
1739345260000|2025-02-12 07:27:40|46503|46483|46495.5|46475.5|46503|46483|46495.5|46475.5|2
1739345270000|2025-02-12 07:27:50|46491.2|46471.2|46487.3|46467.3|46491.2|46471.2|46487.3|46467.3|3
1739345280000|2025-02-12 07:28:00|46488|46468|46485.9|46465.9|46488.4|46468.4|46485.9|46465.9|3
1739345290000|2025-02-12 07:28:10|46483.4|46463.4|46483|46463|46483.4|46463.4|46483|46463|0
1739345300000|2025-02-12 07:28:20|46482.7|46462.7|46478|46458|46482.7|46462.7|46478|46458|0
1739345310000|2025-02-12 07:28:30|46483|46463|46483|46463|46483|46463|46480.9|46460.9|1
1739345330000|2025-02-12 07:28:50|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|46480.5|46460.5|0
1739345340000|2025-02-12 07:29:00|46478|46458|46475.5|46455.5|46478|46458|46473|46453|5
1739345350000|2025-02-12 07:29:10|46473|46453|46460.5|46440.5|46473|46453|46460.5|46440.5|4
1739345360000|2025-02-12 07:29:20|||||||||1
1739345370000|2025-02-12 07:29:30|46458|46438|46465.5|46445.5|46465.5|46445.5|46458|46438|1
1739345380000|2025-02-12 07:29:40|46463.4|46443.4|46465.5|46445.5|46465.5|46445.5|46463.4|46443.4|0
1739345400000|2025-02-12 07:30:00|46465.9|46445.9|46470.5|46450.5|46470.5|46450.5|46465.9|46445.9|0
1739345410000|2025-02-12 07:30:10|||||||||1
1739345420000|2025-02-12 07:30:20|46473|46453|46473|46453|46478|46458|46473|46453|12
1739345440000|2025-02-12 07:30:40|46473.7|46453.7|46478|46458|46478|46458|46473.7|46453.7|0
1739345450000|2025-02-12 07:30:50|46480.5|46460.5|46480.5|46460.5|46483|46463|46480.5|46460.5|4
1739345460000|2025-02-12 07:31:00|46478|46458|46475.5|46455.5|46478|46458|46475.5|46455.5|3
1739345470000|2025-02-12 07:31:10|46477.7|46457.7|46478|46458|46478|46458|46477.7|46457.7|1
1739345480000|2025-02-12 07:31:20|46475.5|46455.5|46468|46448|46475.5|46455.5|46468|46448|24
1739345490000|2025-02-12 07:31:30|46466.3|46446.3|46457.7|46437.7|46466.3|46446.3|46457.7|46437.7|3
1739345500000|2025-02-12 07:31:40|46452.7|46432.7|46453|46433|46453|46433|46452.7|46432.7|5
1739345520000|2025-02-12 07:32:00|46450.5|46430.5|46453|46433|46453|46433|46450.5|46430.5|0
1739345530000|2025-02-12 07:32:10|46452.7|46432.7|46448|46428|46452.7|46432.7|46448|46428|0
1739345540000|2025-02-12 07:32:20|46447.7|46427.7|46448|46428|46448|46428|46447.7|46427.7|1
1739345550000|2025-02-12 07:32:30|46448.4|46428.4|46448.4|46428.4|46448.4|46428.4|46448.4|46428.4|0
1739345560000|2025-02-12 07:32:40|46448.7|46428.7|46455.5|46435.5|46455.5|46435.5|46448.7|46428.7|0
1739345570000|2025-02-12 07:32:50|46455.2|46435.2|46458|46438|46458|46438|46453|46433|1
1739345580000|2025-02-12 07:33:00|46457.7|46437.7|46453|46433|46458|46438|46453|46433|3
1739345600000|2025-02-12 07:33:20|46455.5|46435.5|46453|46433|46458|46438|46453|46433|0
1739345620000|2025-02-12 07:33:40|46450.5|46430.5|46448|46428|46450.5|46430.5|46448|46428|1
1739345630000|2025-02-12 07:33:50|46450.2|46430.2|46448|46428|46450.5|46430.5|46448|46428|1
1739345640000|2025-02-12 07:34:00|46447.7|46427.7|46440.5|46420.5|46447.7|46427.7|46440.5|46420.5|3
1739345660000|2025-02-12 07:34:20|46435.5|46415.5|46430.5|46410.5|46435.5|46415.5|46430.5|46410.5|6
1739345670000|2025-02-12 07:34:30|46428|46408|46430.9|46410.9|46430.9|46410.9|46428|46408|5
1739345680000|2025-02-12 07:34:40|46437.3|46417.3|46438|46418|46440.5|46420.5|46437.3|46417.3|3
1739345690000|2025-02-12 07:34:50|46440.9|46420.9|46440.9|46420.9|46440.9|46420.9|46440.9|46420.9|1
1739345710000|2025-02-12 07:35:10|46443|46423|46445.5|46425.5|46445.5|46425.5|46443|46423|0
1739345720000|2025-02-12 07:35:20|46445.2|46425.2|46443|46423|46448|46428|46443|46423|0
1739345730000|2025-02-12 07:35:30|46442.7|46422.7|46440.5|46420.5|46442.7|46422.7|46440.5|46420.5|2
1739345740000|2025-02-12 07:35:40|46445.5|46425.5|46448|46428|46448|46428|46445.5|46425.5|2
1739345750000|2025-02-12 07:35:50|||||||||1
1739345760000|2025-02-12 07:36:00|46450.2|46430.2|46455.5|46435.5|46455.5|46435.5|46450.2|46430.2|0
1739345770000|2025-02-12 07:36:10|46453|46433|46455.5|46435.5|46455.5|46435.5|46453|46433|1
1739345790000|2025-02-12 07:36:30|46453|46433|46448|46428|46453|46433|46448|46428|3
1739345800000|2025-02-12 07:36:40|46443|46423|46438|46418|46443|46423|46438|46418|2
1739345810000|2025-02-12 07:36:50|46443|46423|46443|46423|46443|46423|46440.5|46420.5|2
1739345820000|2025-02-12 07:37:00|46440.5|46420.5|46440.5|46420.5|46443|46423|46440.5|46420.5|0
1739345830000|2025-02-12 07:37:10|46442.7|46422.7|46443|46423|46443|46423|46442.7|46422.7|1
1739345840000|2025-02-12 07:37:20|46443.4|46423.4|46438|46418|46445.5|46425.5|46438|46418|12
1739345850000|2025-02-12 07:37:30|46438.4|46418.4|46440.5|46420.5|46440.5|46420.5|46438.4|46418.4|1
1739345860000|2025-02-12 07:37:40|46440.9|46420.9|46443|46423|46443|46423|46440.9|46420.9|1
1739345870000|2025-02-12 07:37:50|46440.2|46420.2|46440.2|46420.2|46440.2|46420.2|46440.2|46420.2|3
1739345880000|2025-02-12 07:38:00|46437.7|46417.7|46433|46413|46437.7|46417.7|46433|46413|1
1739345890000|2025-02-12 07:38:10|46432.7|46412.7|46425.5|46405.5|46432.7|46412.7|46425.5|46405.5|5
1739345900000|2025-02-12 07:38:20|46425.2|46405.2|46425.2|46405.2|46428|46408|46423|46403|0
1739345910000|2025-02-12 07:38:30|46423|46403|46423|46403|46423|46403|46423|46403|0
1739345920000|2025-02-12 07:38:40|46422.7|46402.7|46420.5|46400.5|46422.7|46402.7|46420.5|46400.5|0
1739345950000|2025-02-12 07:39:10|46423|46403|46425.5|46405.5|46425.5|46405.5|46423|46403|1
1739345960000|2025-02-12 07:39:20|46425.9|46405.9|46428|46408|46428|46408|46425.9|46405.9|0
1739345970000|2025-02-12 07:39:30|46433|46413|46428|46408|46433|46413|46428|46408|2
1739345980000|2025-02-12 07:39:40|46432.7|46412.7|46433|46413|46433|46413|46430.2|46410.2|2
1739345990000|2025-02-12 07:39:50|46433.4|46413.4|46435.5|46415.5|46435.5|46415.5|46433|46413|3
1739346000000|2025-02-12 07:40:00|46435.2|46415.2|46427.7|46407.7|46435.2|46415.2|46427.7|46407.7|1
1739346010000|2025-02-12 07:40:10|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|1
1739346030000|2025-02-12 07:40:30|46424.8|46404.8|46427.3|46407.3|46427.3|46407.3|46424.8|46404.8|0
1739346040000|2025-02-12 07:40:40|46424.8|46404.8|46429.8|46409.8|46429.8|46409.8|46424.8|46404.8|2
1739346050000|2025-02-12 07:40:50|46428|46408|46430.2|46410.2|46430.2|46410.2|46428|46408|0
1739346060000|2025-02-12 07:41:00|46429.8|46409.8|46428|46408|46430.2|46410.2|46425.2|46405.2|3
1739346070000|2025-02-12 07:41:10|46427.7|46407.7|46425.6|46405.6|46427.7|46407.7|46425.5|46405.5|1
1739346080000|2025-02-12 07:41:20|||||||||3
1739346090000|2025-02-12 07:41:30|46427.7|46407.7|46428.1|46408.1|46428.1|46408.1|46427.7|46407.7|1
1739346100000|2025-02-12 07:41:40|46430.2|46410.2|46430.6|46410.6|46430.6|46410.6|46430.2|46410.2|0
1739346110000|2025-02-12 07:41:50|46430.9|46410.9|46430.9|46410.9|46430.9|46410.9|46430.9|46410.9|1
1739346120000|2025-02-12 07:42:00|46433.4|46413.4|46443.1|46423.1|46443.1|46423.1|46430.9|46410.9|1
1739346130000|2025-02-12 07:42:10|46445.6|46425.6|46445.6|46425.6|46445.6|46425.6|46445.6|46425.6|2
1739346140000|2025-02-12 07:42:20|46445.2|46425.2|46445.6|46425.6|46445.6|46425.6|46443.1|46423.1|0
1739346150000|2025-02-12 07:42:30|46442.7|46422.7|46438.4|46418.4|46442.7|46422.7|46438.4|46418.4|13
1739346160000|2025-02-12 07:42:40|46438.1|46418.1|46440.6|46420.6|46440.6|46420.6|46438.1|46418.1|1
1739346170000|2025-02-12 07:42:50|46440.9|46420.9|46440.9|46420.9|46440.9|46420.9|46440.9|46420.9|3
1739346180000|2025-02-12 07:43:00|46440.6|46420.6|46440.6|46420.6|46440.6|46420.6|46440.6|46420.6|1
1739346190000|2025-02-12 07:43:10|46440.2|46420.2|46438.1|46418.1|46440.2|46420.2|46438.1|46418.1|1
1739346210000|2025-02-12 07:43:30|46438.4|46418.4|46460.2|46440.2|46460.6|46440.6|46438.4|46418.4|26
1739346220000|2025-02-12 07:43:40|46461.3|46441.3|46463.4|46443.4|46468.1|46448.1|46461.3|46441.3|3
1739346240000|2025-02-12 07:44:00|||||||||4
1739346250000|2025-02-12 07:44:10|46465.6|46445.6|46465.6|46445.6|46465.6|46445.6|46465.6|46445.6|1
1739346260000|2025-02-12 07:44:20|46465.9|46445.9|46468.1|46448.1|46470.6|46450.6|46465.9|46445.9|0
1739346270000|2025-02-12 07:44:30|46470.6|46450.6|46470.6|46450.6|46470.6|46450.6|46470.6|46450.6|0
1739346280000|2025-02-12 07:44:40|46468.1|46448.1|46468.4|46448.4|46468.4|46448.4|46468.1|46448.1|0
1739346290000|2025-02-12 07:44:50|46470.6|46450.6|46470.6|46450.6|46470.6|46450.6|46468.1|46448.1|0
1739346300000|2025-02-12 07:45:00|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|0
1739346310000|2025-02-12 07:45:10|46468.4|46448.4|46453.1|46433.1|46470.6|46450.6|46453.1|46433.1|12
1739346320000|2025-02-12 07:45:20|46478.1|46458.1|46483.4|46463.4|46483.4|46463.4|46478.1|46458.1|10
1739346330000|2025-02-12 07:45:30|46488.4|46468.4|46488.4|46468.4|46488.4|46468.4|46488.4|46468.4|0
1739346340000|2025-02-12 07:45:40|46490.6|46470.6|46490.9|46470.9|46490.9|46470.9|46490.6|46470.6|2
1739346350000|2025-02-12 07:45:50|46493.1|46473.1|46493.1|46473.1|46493.1|46473.1|46493.1|46473.1|0
1739346360000|2025-02-12 07:46:00|46492.7|46472.7|46490.6|46470.6|46492.7|46472.7|46490.2|46470.2|6
1739346370000|2025-02-12 07:46:10|46488.1|46468.1|46483.1|46463.1|46488.1|46468.1|46483.1|46463.1|5
1739346380000|2025-02-12 07:46:20|46482.7|46462.7|46478.1|46458.1|46482.7|46462.7|46478.1|46458.1|0
1739346390000|2025-02-12 07:46:30|46480.6|46460.6|46478.1|46458.1|46480.6|46460.6|46478.1|46458.1|0
1739346400000|2025-02-12 07:46:40|46478.4|46458.4|46488.1|46468.1|46488.1|46468.1|46478.4|46458.4|4
1739346410000|2025-02-12 07:46:50|46488.4|46468.4|46493.4|46473.4|46493.4|46473.4|46488.4|46468.4|1
1739346420000|2025-02-12 07:47:00|46493.8|46473.8|46495.6|46475.6|46495.9|46475.9|46493.8|46473.8|4
1739346430000|2025-02-12 07:47:10|46493.1|46473.1|46498.1|46478.1|46498.1|46478.1|46493.1|46473.1|2
1739346440000|2025-02-12 07:47:20|46498.4|46478.4|46513.1|46493.1|46515.6|46495.6|46498.4|46478.4|4
1739346450000|2025-02-12 07:47:30|46512.7|46492.7|46508.1|46488.1|46512.7|46492.7|46508.1|46488.1|1
1739346470000|2025-02-12 07:47:50|||||||||1
1739346480000|2025-02-12 07:48:00|46508.4|46488.4|46508.1|46488.1|46508.4|46488.4|46508.1|46488.1|4
1739346510000|2025-02-12 07:48:30|46507.7|46487.7|46508.1|46488.1|46508.1|46488.1|46507.7|46487.7|1
1739346520000|2025-02-12 07:48:40|46505.6|46485.6|46508.1|46488.1|46508.1|46488.1|46505.6|46485.6|1
1739346530000|2025-02-12 07:48:50|46505.6|46485.6|46508.1|46488.1|46508.1|46488.1|46505.6|46485.6|1
1739346550000|2025-02-12 07:49:10|46510.9|46490.9|46513.1|46493.1|46513.1|46493.1|46510.9|46490.9|0
1739346560000|2025-02-12 07:49:20|46508.1|46488.1|46502.4|46482.4|46508.1|46488.1|46502.4|46482.4|3
1739346570000|2025-02-12 07:49:30|46498.1|46478.1|46490.6|46470.6|46498.1|46478.1|46490.6|46470.6|7
1739346580000|2025-02-12 07:49:40|46490.9|46470.9|46500.6|46480.6|46500.6|46480.6|46490.9|46470.9|1
1739346590000|2025-02-12 07:49:50|46503.1|46483.1|46503.1|46483.1|46503.1|46483.1|46503.1|46483.1|2
1739346620000|2025-02-12 07:50:20|46503.4|46483.4|46508.1|46488.1|46508.1|46488.1|46503.4|46483.4|0
1739346630000|2025-02-12 07:50:30|46508.4|46488.4|46513.1|46493.1|46513.1|46493.1|46508.4|46488.4|0
1739346640000|2025-02-12 07:50:40|46515.6|46495.6|46515.6|46495.6|46515.6|46495.6|46515.6|46495.6|1
1739346650000|2025-02-12 07:50:50|46510.9|46490.9|46513.4|46493.4|46513.4|46493.4|46510.6|46490.6|8
1739346660000|2025-02-12 07:51:00|46515.6|46495.6|46513.1|46493.1|46515.6|46495.6|46510.6|46490.6|1
1739346680000|2025-02-12 07:51:20|46515.2|46495.2|46523.1|46503.1|46523.1|46503.1|46515.2|46495.2|6
1739346690000|2025-02-12 07:51:30|46520.6|46500.6|46523.1|46503.1|46523.1|46503.1|46520.6|46500.6|2
1739346700000|2025-02-12 07:51:40|46520.9|46500.9|46523.1|46503.1|46523.1|46503.1|46520.6|46500.6|0
1739346710000|2025-02-12 07:51:50|46528.1|46508.1|46530.2|46510.2|46530.6|46510.6|46528.1|46508.1|6
1739346720000|2025-02-12 07:52:00|46528.1|46508.1|46518.1|46498.1|46533.1|46513.1|46517.7|46497.7|14
1739346730000|2025-02-12 07:52:10|46518.4|46498.4|46520.6|46500.6|46520.6|46500.6|46518.1|46498.1|0
1739346740000|2025-02-12 07:52:20|46520.2|46500.2|46518.1|46498.1|46520.2|46500.2|46518.1|46498.1|5
1739346750000|2025-02-12 07:52:30|46513.1|46493.1|46513.1|46493.1|46513.1|46493.1|46513.1|46493.1|1
1739346760000|2025-02-12 07:52:40|46510.6|46490.6|46510.6|46490.6|46515.6|46495.6|46510.6|46490.6|4
1739346770000|2025-02-12 07:52:50|46513.1|46493.1|46510.6|46490.6|46513.1|46493.1|46510.6|46490.6|0
1739346780000|2025-02-12 07:53:00|46510.2|46490.2|46498.1|46478.1|46510.2|46490.2|46495.6|46475.6|4
1739346790000|2025-02-12 07:53:10|46497.7|46477.7|46495.6|46475.6|46497.7|46477.7|46495.6|46475.6|0
1739346800000|2025-02-12 07:53:20|46495.9|46475.9|46498.1|46478.1|46500.6|46480.6|46495.9|46475.9|2
1739346810000|2025-02-12 07:53:30|46497.7|46477.7|46495.6|46475.6|46497.7|46477.7|46495.6|46475.6|8
1739346820000|2025-02-12 07:53:40|46495.2|46475.2|46495.6|46475.6|46495.6|46475.6|46493.1|46473.1|4
1739346830000|2025-02-12 07:53:50|46493.4|46473.4|46493.1|46473.1|46493.4|46473.4|46493.1|46473.1|0
1739346840000|2025-02-12 07:54:00|46492.4|46472.4|46493.1|46473.1|46493.1|46473.1|46492.4|46472.4|1
1739346860000|2025-02-12 07:54:20|46493.4|46473.4|46498.1|46478.1|46498.1|46478.1|46493.4|46473.4|2
1739346870000|2025-02-12 07:54:30|46497.7|46477.7|46493.1|46473.1|46498.1|46478.1|46493.1|46473.1|0
1739346880000|2025-02-12 07:54:40|46488.1|46468.1|46493.1|46473.1|46493.1|46473.1|46488.1|46468.1|0
1739346890000|2025-02-12 07:54:50|46493.4|46473.4|46495.6|46475.6|46495.6|46475.6|46493.4|46473.4|2
1739346900000|2025-02-12 07:55:00|46503.1|46483.1|46498.1|46478.1|46503.1|46483.1|46498.1|46478.1|1
1739346910000|2025-02-12 07:55:10|46503.1|46483.1|46503.1|46483.1|46503.1|46483.1|46503.1|46483.1|0
1739346920000|2025-02-12 07:55:20|46503.8|46483.8|46498.1|46478.1|46508.5|46488.5|46498.1|46478.1|8
1739346930000|2025-02-12 07:55:30|46495.6|46475.6|46495.6|46475.6|46495.6|46475.6|46495.6|46475.6|1
1739346940000|2025-02-12 07:55:40|46496|46476|46500.6|46480.6|46500.6|46480.6|46496|46476|2
1739346950000|2025-02-12 07:55:50|46501|46481|46503.1|46483.1|46503.1|46483.1|46501|46481|1
1739346960000|2025-02-12 07:56:00|46505.6|46485.6|46500.6|46480.6|46508.1|46488.1|46498.5|46478.5|3
1739346970000|2025-02-12 07:56:10|46498.1|46478.1|46500.6|46480.6|46500.6|46480.6|46498.1|46478.1|0
1739346980000|2025-02-12 07:56:20|46498.1|46478.1|46503.1|46483.1|46503.1|46483.1|46498.1|46478.1|0
1739346990000|2025-02-12 07:56:30|46503.5|46483.5|46506|46486|46506|46486|46503.5|46483.5|2
1739347000000|2025-02-12 07:56:40|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|0
1739347010000|2025-02-12 07:56:50|46508.8|46488.8|46518.1|46498.1|46518.1|46498.1|46508.8|46488.8|1
1739347020000|2025-02-12 07:57:00|46523.1|46503.1|46523.1|46503.1|46523.1|46503.1|46522.4|46502.4|0
1739347030000|2025-02-12 07:57:10|46522.8|46502.8|46518.1|46498.1|46522.8|46502.8|46518.1|46498.1|0
1739347040000|2025-02-12 07:57:20|46516|46496|46518.1|46498.1|46518.1|46498.1|46515.6|46495.6|0
1739347050000|2025-02-12 07:57:30|46515.6|46495.6|46513.1|46493.1|46518.1|46498.1|46513.1|46493.1|1
1739347060000|2025-02-12 07:57:40|46510.3|46490.3|46507.8|46487.8|46510.3|46490.3|46507.8|46487.8|0
1739347070000|2025-02-12 07:57:50|46505.6|46485.6|46505.6|46485.6|46505.6|46485.6|46505.6|46485.6|0
1739347080000|2025-02-12 07:58:00|46503.1|46483.1|46505.6|46485.6|46505.6|46485.6|46503.1|46483.1|2
1739347090000|2025-02-12 07:58:10|46503.1|46483.1|46500.6|46480.6|46503.1|46483.1|46500.6|46480.6|1
1739347100000|2025-02-12 07:58:20|46500.3|46480.3|46500.3|46480.3|46500.3|46480.3|46500.3|46480.3|1
1739347110000|2025-02-12 07:58:30|46498.1|46478.1|46497.8|46477.8|46498.1|46478.1|46497.8|46477.8|0
1739347120000|2025-02-12 07:58:40|46495.6|46475.6|46485.6|46465.6|46495.6|46475.6|46485.6|46465.6|7
1739347130000|2025-02-12 07:58:50|46485.3|46465.3|46485.6|46465.6|46485.6|46465.6|46483.1|46463.1|0
1739347140000|2025-02-12 07:59:00|46488.1|46468.1|46487.8|46467.8|46488.1|46468.1|46487.8|46467.8|4
1739347150000|2025-02-12 07:59:10|46485.6|46465.6|46488.1|46468.1|46488.1|46468.1|46485.6|46465.6|0
1739347160000|2025-02-12 07:59:20|46485.6|46465.6|46491|46471|46491|46471|46485.6|46465.6|18
1739347170000|2025-02-12 07:59:30|46493.1|46473.1|46498.1|46478.1|46500.6|46480.6|46490.6|46470.6|6
1739347180000|2025-02-12 07:59:40|46500.6|46480.6|46500.6|46480.6|46500.6|46480.6|46500.6|46480.6|1
1739347190000|2025-02-12 07:59:50|46498.1|46478.1|46498.5|46478.5|46500.6|46480.6|46498.1|46478.1|1
1739347200000|2025-02-12 08:00:00|46501|46481|46498.1|46478.1|46503.1|46483.1|46495.6|46475.6|16
1739347210000|2025-02-12 08:00:10|46497.4|46477.4|46485.6|46465.6|46497.4|46477.4|46483.1|46463.1|11
1739347220000|2025-02-12 08:00:20|46486|46466|46485.6|46465.6|46493.1|46473.1|46485.6|46465.6|7
1739347230000|2025-02-12 08:00:30|46481|46461|46480.6|46460.6|46481|46461|46478.5|46458.5|2
1739347240000|2025-02-12 08:00:40|46483.1|46463.1|46483.8|46463.8|46483.8|46463.8|46483.1|46463.1|4
1739347250000|2025-02-12 08:00:50|46486.3|46466.3|46493.1|46473.1|46495.6|46475.6|46486.3|46466.3|3
1739347260000|2025-02-12 08:01:00|46492.8|46472.8|46485.6|46465.6|46492.8|46472.8|46483.1|46463.1|12
1739347270000|2025-02-12 08:01:10|46488.1|46468.1|46507.8|46487.8|46508.1|46488.1|46488.1|46468.1|11
1739347280000|2025-02-12 08:01:20|46505.6|46485.6|46503.1|46483.1|46508.1|46488.1|46503.1|46483.1|3
1739347290000|2025-02-12 08:01:30|46500.6|46480.6|46501|46481|46501|46481|46498.1|46478.1|2
1739347300000|2025-02-12 08:01:40|46503.1|46483.1|46500.6|46480.6|46503.1|46483.1|46500.6|46480.6|1
1739347310000|2025-02-12 08:01:50|46498.1|46478.1|46498.1|46478.1|46498.1|46478.1|46498.1|46478.1|0
1739347320000|2025-02-12 08:02:00|46497.8|46477.8|46500.6|46480.6|46503.1|46483.1|46495.6|46475.6|3
1739347330000|2025-02-12 08:02:10|46503.1|46483.1|46511|46491|46511|46491|46503.1|46483.1|2
1739347340000|2025-02-12 08:02:20|46513.1|46493.1|46513.5|46493.5|46513.5|46493.5|46513.1|46493.1|1
1739347350000|2025-02-12 08:02:30|46519.9|46499.9|46531|46511|46531|46511|46519.9|46499.9|3
1739347360000|2025-02-12 08:02:40|46530.6|46510.6|46518.1|46498.1|46531|46511|46518.1|46498.1|18
1739347370000|2025-02-12 08:02:50|46518.5|46498.5|46523.1|46503.1|46523.1|46503.1|46518.5|46498.5|0
1739347380000|2025-02-12 08:03:00|46521|46501|46530.6|46510.6|46530.6|46510.6|46520.6|46500.6|9
1739347390000|2025-02-12 08:03:10|46528.1|46508.1|46535.6|46515.6|46535.6|46515.6|46528.1|46508.1|5
1739347400000|2025-02-12 08:03:20|46538.1|46518.1|46545.6|46525.6|46546|46526|46538.1|46518.1|14
1739347410000|2025-02-12 08:03:30|46548.1|46528.1|46550.6|46530.6|46550.6|46530.6|46545.6|46525.6|3
1739347420000|2025-02-12 08:03:40|46551|46531|46555.6|46535.6|46563.1|46543.1|46551|46531|10
1739347430000|2025-02-12 08:03:50|46556|46536|46565.6|46545.6|46565.6|46545.6|46556|46536|8
1739347440000|2025-02-12 08:04:00|46565.3|46545.3|46560.6|46540.6|46565.3|46545.3|46560.6|46540.6|12
1739347450000|2025-02-12 08:04:10|46563.1|46543.1|46566.3|46546.3|46566.3|46546.3|46563.1|46543.1|18
1739347460000|2025-02-12 08:04:20|46568.5|46548.5|46571|46551|46573.8|46553.8|46568.5|46548.5|13
1739347470000|2025-02-12 08:04:30|46570.6|46550.6|46570.6|46550.6|46570.6|46550.6|46570.6|46550.6|4
1739347480000|2025-02-12 08:04:40|46571|46551|46573.1|46553.1|46575.3|46555.3|46571|46551|23
1739347490000|2025-02-12 08:04:50|46575.6|46555.6|46575.6|46555.6|46575.6|46555.6|46575.3|46555.3|13
1739347500000|2025-02-12 08:05:00|46573.1|46553.1|46573.8|46553.8|46575.6|46555.6|46573.1|46553.1|12
1739347510000|2025-02-12 08:05:10|46578.5|46558.5|46567.4|46547.4|46578.5|46558.5|46567.4|46547.4|12
1739347520000|2025-02-12 08:05:20|46567.8|46547.8|46553.1|46533.1|46567.8|46547.8|46553.1|46533.1|6
1739347530000|2025-02-12 08:05:30|46558.1|46538.1|46558.1|46538.1|46558.1|46538.1|46558.1|46538.1|7
1739347540000|2025-02-12 08:05:40|46555.3|46535.3|46555.3|46535.3|46555.3|46535.3|46555.3|46535.3|2
1739347550000|2025-02-12 08:05:50|46555.6|46535.6|46556|46536|46556|46536|46553.1|46533.1|3
1739347560000|2025-02-12 08:06:00|46558.1|46538.1|46568.1|46548.1|46568.1|46548.1|46558.1|46538.1|6
1739347570000|2025-02-12 08:06:10|46566|46546|46565.6|46545.6|46566|46546|46563.1|46543.1|5
1739347580000|2025-02-12 08:06:20|46566.3|46546.3|46573.1|46553.1|46573.1|46553.1|46566.3|46546.3|0
1739347590000|2025-02-12 08:06:30|46572.8|46552.8|46573.1|46553.1|46573.1|46553.1|46570.6|46550.6|1
1739347600000|2025-02-12 08:06:40|||||||||2
1739347610000|2025-02-12 08:06:50|46572.8|46552.8|46568.1|46548.1|46572.8|46552.8|46563.1|46543.1|1
1739347620000|2025-02-12 08:07:00|46567.8|46547.8|46560.3|46540.3|46567.8|46547.8|46560.3|46540.3|6
1739347630000|2025-02-12 08:07:10|46557.4|46537.4|46548.1|46528.1|46557.4|46537.4|46548.1|46528.1|1
1739347640000|2025-02-12 08:07:20|46548.5|46528.5|46547.8|46527.8|46550.6|46530.6|46547.8|46527.8|1
1739347660000|2025-02-12 08:07:40|46545.6|46525.6|46543.1|46523.1|46548.1|46528.1|46543.1|46523.1|4
1739347670000|2025-02-12 08:07:50|46547.8|46527.8|46545.6|46525.6|46548.1|46528.1|46543.1|46523.1|3
1739347680000|2025-02-12 08:08:00|46548.1|46528.1|46548.1|46528.1|46548.1|46528.1|46545.6|46525.6|3
1739347690000|2025-02-12 08:08:10|46545.6|46525.6|46545.6|46525.6|46548.1|46528.1|46545.6|46525.6|1
1739347700000|2025-02-12 08:08:20|46545.3|46525.3|46545.6|46525.6|46545.6|46525.6|46543.1|46523.1|4
1739347710000|2025-02-12 08:08:30|46546|46526|46548.1|46528.1|46550.6|46530.6|46543.1|46523.1|7
1739347720000|2025-02-12 08:08:40|46550.3|46530.3|46545.6|46525.6|46550.6|46530.6|46545.6|46525.6|10
1739347730000|2025-02-12 08:08:50|46546|46526|46558.9|46538.9|46558.9|46538.9|46546|46526|7
1739347740000|2025-02-12 08:09:00|46558.5|46538.5|46562.8|46542.8|46563.1|46543.1|46558.5|46538.5|4
1739347750000|2025-02-12 08:09:10|46560.6|46540.6|46563.1|46543.1|46563.5|46543.5|46560.6|46540.6|3
1739347760000|2025-02-12 08:09:20|46563.5|46543.5|46572.4|46552.4|46572.4|46552.4|46563.5|46543.5|15
1739347770000|2025-02-12 08:09:30|46570.3|46550.3|46570.7|46550.7|46572.8|46552.8|46566|46546|15
1739347780000|2025-02-12 08:09:40|46568.2|46548.2|46568.2|46548.2|46570.7|46550.7|46567.8|46547.8|12
1739347790000|2025-02-12 08:09:50|46570.7|46550.7|46573.2|46553.2|46573.2|46553.2|46568.2|46548.2|14
1739347800000|2025-02-12 08:10:00|46570.7|46550.7|46563.2|46543.2|46573.2|46553.2|46563.2|46543.2|35
1739347810000|2025-02-12 08:10:10|46555.7|46535.7|46552.1|46532.1|46555.7|46535.7|46549.6|46529.6|8
1739347820000|2025-02-12 08:10:20|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|0
1739347840000|2025-02-12 08:10:40|46550|46530|46550.3|46530.3|46550.3|46530.3|46549.6|46529.6|0
1739347850000|2025-02-12 08:10:50|46549.6|46529.6|46545.3|46525.3|46549.6|46529.6|46545.3|46525.3|3
1739347860000|2025-02-12 08:11:00|46545.7|46525.7|46548.5|46528.5|46548.5|46528.5|46545.7|46525.7|5
1739347870000|2025-02-12 08:11:10|46553.5|46533.5|46553.2|46533.2|46558.2|46538.2|46553.2|46533.2|2
1739347880000|2025-02-12 08:11:20|46555.7|46535.7|46555.7|46535.7|46558.2|46538.2|46553.5|46533.5|3
1739347890000|2025-02-12 08:11:30|46556|46536|46555.7|46535.7|46558.2|46538.2|46555.7|46535.7|0
1739347910000|2025-02-12 08:11:50|46555.3|46535.3|46553.2|46533.2|46555.3|46535.3|46553.2|46533.2|7
1739347920000|2025-02-12 08:12:00|46558.2|46538.2|46562.8|46542.8|46562.8|46542.8|46558.2|46538.2|3
1739347930000|2025-02-12 08:12:10|46560.3|46540.3|46555.7|46535.7|46560.3|46540.3|46555.7|46535.7|2
1739347940000|2025-02-12 08:12:20|46557.8|46537.8|46555.7|46535.7|46558.2|46538.2|46555.7|46535.7|5
1739347950000|2025-02-12 08:12:30|46555.3|46535.3|46555.3|46535.3|46555.7|46535.7|46555.3|46535.3|0
1739347960000|2025-02-12 08:12:40|46555.7|46535.7|46558.5|46538.5|46560.3|46540.3|46555.7|46535.7|5
1739347970000|2025-02-12 08:12:50|46560.7|46540.7|46558.2|46538.2|46560.7|46540.7|46555.7|46535.7|1
1739347980000|2025-02-12 08:13:00|46558.5|46538.5|46558.2|46538.2|46560.7|46540.7|46558.2|46538.2|3
1739348000000|2025-02-12 08:13:20|46560.3|46540.3|46560.3|46540.3|46560.3|46540.3|46560.3|46540.3|4
1739348010000|2025-02-12 08:13:30|46558.2|46538.2|46558.2|46538.2|46558.2|46538.2|46558.2|46538.2|0
1739348020000|2025-02-12 08:13:40|46555.7|46535.7|46558.2|46538.2|46558.2|46538.2|46555.7|46535.7|0
1739348030000|2025-02-12 08:13:50|46560.3|46540.3|46560.7|46540.7|46560.7|46540.7|46560.3|46540.3|1
1739348040000|2025-02-12 08:14:00|46563.2|46543.2|46560.7|46540.7|46563.2|46543.2|46560.7|46540.7|3
1739348050000|2025-02-12 08:14:10|46560.3|46540.3|46547.5|46527.5|46560.3|46540.3|46542.5|46522.5|30
1739348070000|2025-02-12 08:14:30|46545|46525|46547.5|46527.5|46547.5|46527.5|46545|46525|0
1739348080000|2025-02-12 08:14:40|46550|46530|46545|46525|46550|46530|46545|46525|6
1739348090000|2025-02-12 08:14:50|||||||||2
1739348100000|2025-02-12 08:15:00|46542.5|46522.5|46533.9|46513.9|46542.5|46522.5|46533.9|46513.9|19
1739348110000|2025-02-12 08:15:10|46534.3|46514.3|46533.9|46513.9|46534.3|46514.3|46531.8|46511.8|4
1739348120000|2025-02-12 08:15:20|46531.8|46511.8|46532.1|46512.1|46534.3|46514.3|46531.8|46511.8|1
1739348130000|2025-02-12 08:15:30|46530|46510|46532.5|46512.5|46532.5|46512.5|46530|46510|0
1739348140000|2025-02-12 08:15:40|||||||||4
1739348150000|2025-02-12 08:15:50|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|1
1739348160000|2025-02-12 08:16:00|46535.7|46515.7|46535.3|46515.3|46535.7|46515.7|46535.3|46515.3|4
1739348170000|2025-02-12 08:16:10|46535.7|46515.7|46535|46515|46535.7|46515.7|46535|46515|2
1739348200000|2025-02-12 08:16:40|46534.6|46514.6|46534.6|46514.6|46534.6|46514.6|46534.6|46514.6|2
1739348210000|2025-02-12 08:16:50|46535|46515|46534.6|46514.6|46535|46515|46534.6|46514.6|1
1739348230000|2025-02-12 08:17:10|46535|46515|46535|46515|46535|46515|46535|46515|4
1739348250000|2025-02-12 08:17:30|46532.5|46512.5|46532.1|46512.1|46532.5|46512.5|46532.1|46512.1|4
1739348260000|2025-02-12 08:17:40|46534.6|46514.6|46547.5|46527.5|46550|46530|46532.1|46512.1|20
1739348270000|2025-02-12 08:17:50|46542.5|46522.5|46547.5|46527.5|46547.5|46527.5|46542.5|46522.5|0
1739348280000|2025-02-12 08:18:00|46547.8|46527.8|46557.8|46537.8|46557.8|46537.8|46547.8|46527.8|8
1739348290000|2025-02-12 08:18:10|46565|46545|46565|46545|46565|46545|46565|46545|3
1739348300000|2025-02-12 08:18:20|46567.5|46547.5|46565|46545|46570|46550|46565|46545|2
1739348310000|2025-02-12 08:18:30|46567.5|46547.5|46564.6|46544.6|46570|46550|46564.6|46544.6|9
1739348320000|2025-02-12 08:18:40|46565|46545|46562.5|46542.5|46565|46545|46562.5|46542.5|0
1739348330000|2025-02-12 08:18:50|46562.8|46542.8|46560|46540|46565|46545|46560|46540|2
1739348340000|2025-02-12 08:19:00|46557.5|46537.5|46550|46530|46557.5|46537.5|46550|46530|3
1739348350000|2025-02-12 08:19:10|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|1
1739348360000|2025-02-12 08:19:20|46545.3|46525.3|46542.5|46522.5|46545.3|46525.3|46542.5|46522.5|2
1739348370000|2025-02-12 08:19:30|46542.1|46522.1|46525|46505|46542.1|46522.1|46525|46505|12
1739348380000|2025-02-12 08:19:40|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|3
1739348390000|2025-02-12 08:19:50|46520|46500|46517.5|46497.5|46520|46500|46517.5|46497.5|0
1739348400000|2025-02-12 08:20:00|46515.3|46495.3|46502.5|46482.5|46515.3|46495.3|46502.5|46482.5|4
1739348410000|2025-02-12 08:20:10|46502.1|46482.1|46497.5|46477.5|46502.1|46482.1|46497.5|46477.5|2
1739348420000|2025-02-12 08:20:20|46495|46475|46495|46475|46495|46475|46495|46475|2
1739348430000|2025-02-12 08:20:30|46492.5|46472.5|46497.5|46477.5|46497.5|46477.5|46492.5|46472.5|2
1739348440000|2025-02-12 08:20:40|46500.3|46480.3|46510|46490|46510|46490|46500.3|46480.3|3
1739348450000|2025-02-12 08:20:50|46512.1|46492.1|46510|46490|46515|46495|46510|46490|1
1739348460000|2025-02-12 08:21:00|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|4
1739348470000|2025-02-12 08:21:10|46510|46490|46502.5|46482.5|46512.5|46492.5|46502.5|46482.5|3
1739348480000|2025-02-12 08:21:20|46497.5|46477.5|46495|46475|46497.5|46477.5|46495|46475|2
1739348490000|2025-02-12 08:21:30|46492.8|46472.8|46497.5|46477.5|46497.5|46477.5|46492.5|46472.5|0
1739348500000|2025-02-12 08:21:40|46500|46480|46497.5|46477.5|46500|46480|46497.5|46477.5|1
1739348520000|2025-02-12 08:22:00|46500|46480|46495|46475|46500|46480|46495|46475|1
1739348530000|2025-02-12 08:22:10|46497.1|46477.1|46497.5|46477.5|46497.5|46477.5|46497.1|46477.1|2
1739348540000|2025-02-12 08:22:20|46495|46475|46490|46470|46495|46475|46490|46470|4
1739348550000|2025-02-12 08:22:30|46489.6|46469.6|46480|46460|46489.6|46469.6|46480|46460|8
1739348570000|2025-02-12 08:22:50|46479.3|46459.3|46477.5|46457.5|46479.3|46459.3|46477.1|46457.1|45
1739348580000|2025-02-12 08:23:00|46479.6|46459.6|46490|46470|46490|46470|46477.5|46457.5|6
1739348590000|2025-02-12 08:23:10|46485.7|46465.7|46485|46465|46485.7|46465.7|46485|46465|2
1739348600000|2025-02-12 08:23:20|46485.3|46465.3|46490.3|46470.3|46490.3|46470.3|46485.3|46465.3|2
1739348610000|2025-02-12 08:23:30|46492.8|46472.8|46492.8|46472.8|46492.8|46472.8|46492.8|46472.8|0
1739348620000|2025-02-12 08:23:40|46500|46480|46500|46480|46500|46480|46500|46480|0
1739348630000|2025-02-12 08:23:50|46500.3|46480.3|46502.5|46482.5|46502.5|46482.5|46500.3|46480.3|1
1739348640000|2025-02-12 08:24:00|46505|46485|46515.3|46495.3|46515.3|46495.3|46505|46485|3
1739348650000|2025-02-12 08:24:10|46517.5|46497.5|46522.9|46502.9|46522.9|46502.9|46517.5|46497.5|1
1739348660000|2025-02-12 08:24:20|46525|46505|46527.5|46507.5|46527.5|46507.5|46525|46505|0
1739348670000|2025-02-12 08:24:30|||||||||1
1739348680000|2025-02-12 08:24:40|46530|46510|46527.5|46507.5|46530|46510|46527.5|46507.5|2
1739348690000|2025-02-12 08:24:50|46532.5|46512.5|46529.7|46509.7|46532.5|46512.5|46529.7|46509.7|3
1739348700000|2025-02-12 08:25:00|46527.5|46507.5|46524.7|46504.7|46527.5|46507.5|46524.7|46504.7|2
1739348710000|2025-02-12 08:25:10|46525|46505|46527.5|46507.5|46527.5|46507.5|46524.7|46504.7|2
1739348720000|2025-02-12 08:25:20|46530|46510|46525|46505|46530|46510|46525|46505|2
1739348740000|2025-02-12 08:25:40|46520|46500|46515|46495|46520|46500|46515|46495|2
1739348750000|2025-02-12 08:25:50|46515.4|46495.4|46517.5|46497.5|46517.5|46497.5|46515.4|46495.4|5
1739348760000|2025-02-12 08:26:00|46517.2|46497.2|46515|46495|46517.2|46497.2|46515|46495|2
1739348770000|2025-02-12 08:26:10|46520|46500|46520|46500|46520|46500|46520|46500|5
1739348780000|2025-02-12 08:26:20|||||||||1
1739348790000|2025-02-12 08:26:30|||||||||1
1739348800000|2025-02-12 08:26:40|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|4
1739348810000|2025-02-12 08:26:50|46522.2|46502.2|46522.5|46502.5|46522.5|46502.5|46522.2|46502.2|1
1739348820000|2025-02-12 08:27:00|46525|46505|46525|46505|46525|46505|46525|46505|4
1739348840000|2025-02-12 08:27:20|46522.2|46502.2|46517.5|46497.5|46522.2|46502.2|46517.5|46497.5|3
1739348850000|2025-02-12 08:27:30|46522.5|46502.5|46522.5|46502.5|46524.7|46504.7|46522.5|46502.5|2
1739348860000|2025-02-12 08:27:40|46522.9|46502.9|46525|46505|46525|46505|46522.9|46502.9|0
1739348870000|2025-02-12 08:27:50|46527.5|46507.5|46527.5|46507.5|46527.5|46507.5|46527.5|46507.5|0
1739348880000|2025-02-12 08:28:00|||||||||4
1739348900000|2025-02-12 08:28:20|46530|46510|46530|46510|46530|46510|46530|46510|3
1739348910000|2025-02-12 08:28:30|46529.7|46509.7|46527.5|46507.5|46529.7|46509.7|46527.5|46507.5|1
1739348920000|2025-02-12 08:28:40|46527.2|46507.2|46522.5|46502.5|46527.2|46507.2|46522.5|46502.5|0
1739348940000|2025-02-12 08:29:00|||||||||11
1739348950000|2025-02-12 08:29:10|46525|46505|46525|46505|46525|46505|46525|46505|0
1739348960000|2025-02-12 08:29:20|46525.4|46505.4|46527.5|46507.5|46527.5|46507.5|46525.4|46505.4|2
1739348970000|2025-02-12 08:29:30|46530|46510|46530|46510|46532.5|46512.5|46530|46510|3
1739348980000|2025-02-12 08:29:40|46527.5|46507.5|46527.5|46507.5|46527.5|46507.5|46527.5|46507.5|0
1739348990000|2025-02-12 08:29:50|46527.2|46507.2|46524.7|46504.7|46527.2|46507.2|46524.7|46504.7|2
1739349000000|2025-02-12 08:30:00|46522.2|46502.2|46519|46499|46522.2|46502.2|46519|46499|5
1739349010000|2025-02-12 08:30:10|46519.3|46499.3|46516.5|46496.5|46519.3|46499.3|46516.5|46496.5|0
1739349030000|2025-02-12 08:30:30|46512.2|46492.2|46512.2|46492.2|46512.2|46492.2|46512.2|46492.2|8
1739349040000|2025-02-12 08:30:40|||||||||1
1739349050000|2025-02-12 08:30:50|46514.7|46494.7|46515|46495|46515|46495|46514.7|46494.7|1
1739349060000|2025-02-12 08:31:00|46515.7|46495.7|46550|46530|46550|46530|46515.7|46495.7|19
1739349070000|2025-02-12 08:31:10|46547.5|46527.5|46554.7|46534.7|46557.2|46537.2|46547.5|46527.5|7
1739349080000|2025-02-12 08:31:20|46557.2|46537.2|46560|46540|46562.5|46542.5|46557.2|46537.2|3
1739349090000|2025-02-12 08:31:30|46562.5|46542.5|46560|46540|46562.5|46542.5|46560|46540|0
1739349100000|2025-02-12 08:31:40|46560.4|46540.4|46565|46545|46565|46545|46560|46540|2
1739349110000|2025-02-12 08:31:50|46565.4|46545.4|46567.9|46547.9|46567.9|46547.9|46565|46545|3
1739349120000|2025-02-12 08:32:00|46570|46550|46570|46550|46570|46550|46567.5|46547.5|3
1739349130000|2025-02-12 08:32:10|46569.7|46549.7|46570|46550|46570.4|46550.4|46567.5|46547.5|3
1739349140000|2025-02-12 08:32:20|46570.4|46550.4|46572.5|46552.5|46572.5|46552.5|46570|46550|1
1739349150000|2025-02-12 08:32:30|46577.5|46557.5|46582.5|46562.5|46582.5|46562.5|46577.5|46557.5|7
1739349160000|2025-02-12 08:32:40|46582.2|46562.2|46582.9|46562.9|46582.9|46562.9|46580|46560|15
1739349170000|2025-02-12 08:32:50|||||||||2
1739349180000|2025-02-12 08:33:00|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|1
1739349190000|2025-02-12 08:33:10|46582.9|46562.9|46582.5|46562.5|46582.9|46562.9|46582.5|46562.5|2
1739349200000|2025-02-12 08:33:20|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|0
1739349210000|2025-02-12 08:33:30|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|46582.5|46562.5|2
1739349220000|2025-02-12 08:33:40|46580|46560|46582.9|46562.9|46582.9|46562.9|46580|46560|9
1739349230000|2025-02-12 08:33:50|||||||||20
1739349240000|2025-02-12 08:34:00|46605|46585|46634.7|46614.7|46642.5|46622.5|46605|46585|99
1739349250000|2025-02-12 08:34:10|46629.7|46609.7|46635|46615|46635|46615|46629.7|46609.7|26
1739349260000|2025-02-12 08:34:20|46634.7|46614.7|46632.5|46612.5|46635|46615|46630.4|46610.4|8
1739349270000|2025-02-12 08:34:30|46630|46610|46624.7|46604.7|46632.5|46612.5|46624.7|46604.7|9
1739349280000|2025-02-12 08:34:40|46621.8|46601.8|46624.7|46604.7|46624.7|46604.7|46621.8|46601.8|3
1739349290000|2025-02-12 08:34:50|46622.2|46602.2|46619.7|46599.7|46622.2|46602.2|46619.7|46599.7|3
1739349300000|2025-02-12 08:35:00|46619.3|46599.3|46607.5|46587.5|46619.3|46599.3|46607.5|46587.5|10
1739349310000|2025-02-12 08:35:10|46609.7|46589.7|46607.5|46587.5|46609.7|46589.7|46607.5|46587.5|1
1739349320000|2025-02-12 08:35:20|46610|46590|46610|46590|46610|46590|46610|46590|2
1739349330000|2025-02-12 08:35:30|||||||||2
1739349340000|2025-02-12 08:35:40|46609.7|46589.7|46607.5|46587.5|46609.7|46589.7|46607.5|46587.5|1
1739349350000|2025-02-12 08:35:50|46607.2|46587.2|46602.2|46582.2|46607.2|46587.2|46602.2|46582.2|6
1739349360000|2025-02-12 08:36:00|46600|46580|46595|46575|46600|46580|46595|46575|6
1739349370000|2025-02-12 08:36:10|46592.2|46572.2|46590|46570|46594.7|46574.7|46590|46570|4
1739349380000|2025-02-12 08:36:20|46587.9|46567.9|46590|46570|46590|46570|46587.9|46567.9|1
1739349390000|2025-02-12 08:36:30|46585|46565|46584.3|46564.3|46585|46565|46584.3|46564.3|5
1739349400000|2025-02-12 08:36:40|46580|46560|46580|46560|46580|46560|46580|46560|1
1739349410000|2025-02-12 08:36:50|46575|46555|46575|46555|46575|46555|46575|46555|3
1739349430000|2025-02-12 08:37:10|||||||||1
1739349440000|2025-02-12 08:37:20|46574.3|46554.3|46569.7|46549.7|46574.3|46554.3|46569.7|46549.7|10
1739349450000|2025-02-12 08:37:30|46570|46550|46570|46550|46570.4|46550.4|46570|46550|2
1739349460000|2025-02-12 08:37:40|46575|46555|46585|46565|46585|46565|46575|46555|11
1739349470000|2025-02-12 08:37:50|||||||||3
1739349480000|2025-02-12 08:38:00|46585.4|46565.4|46597.2|46577.2|46597.2|46577.2|46585.4|46565.4|5
1739349490000|2025-02-12 08:38:10|46600|46580|46602.5|46582.5|46602.5|46582.5|46600|46580|0
1739349500000|2025-02-12 08:38:20|46600|46580|46600|46580|46600|46580|46600|46580|4
1739349510000|2025-02-12 08:38:30|46600.1|46580.1|46602.6|46582.6|46602.6|46582.6|46600.1|46580.1|4
1739349520000|2025-02-12 08:38:40|46605.1|46585.1|46610.1|46590.1|46610.1|46590.1|46605.1|46585.1|2
1739349530000|2025-02-12 08:38:50|||||||||3
1739349540000|2025-02-12 08:39:00|46612.2|46592.2|46612.6|46592.6|46614.3|46594.3|46610.1|46590.1|4
1739349550000|2025-02-12 08:39:10|46615.1|46595.1|46615.1|46595.1|46617.2|46597.2|46615.1|46595.1|3
1739349560000|2025-02-12 08:39:20|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|2
1739349570000|2025-02-12 08:39:30|46620.1|46600.1|46620.1|46600.1|46620.1|46600.1|46620.1|46600.1|1
1739349580000|2025-02-12 08:39:40|46624.7|46604.7|46620.1|46600.1|46625.1|46605.1|46620.1|46600.1|20
1739349590000|2025-02-12 08:39:50|46619.7|46599.7|46617.6|46597.6|46619.7|46599.7|46617.6|46597.6|1
1739349600000|2025-02-12 08:40:00|46620.1|46600.1|46622.6|46602.6|46622.6|46602.6|46620.1|46600.1|0
1739349610000|2025-02-12 08:40:10|46622.2|46602.2|46617.2|46597.2|46622.6|46602.6|46617.2|46597.2|6
1739349620000|2025-02-12 08:40:20|46616.9|46596.9|46606.9|46586.9|46616.9|46596.9|46606.9|46586.9|0
1739349630000|2025-02-12 08:40:30|46606.5|46586.5|46602.2|46582.2|46606.5|46586.5|46602.2|46582.2|0
1739349640000|2025-02-12 08:40:40|46602.6|46582.6|46602.6|46582.6|46602.6|46582.6|46602.6|46582.6|2
1739349650000|2025-02-12 08:40:50|46605.1|46585.1|46605.4|46585.4|46605.4|46585.4|46605.1|46585.1|6
1739349660000|2025-02-12 08:41:00|46607.6|46587.6|46612.6|46592.6|46612.6|46592.6|46607.6|46587.6|2
1739349670000|2025-02-12 08:41:10|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|0
1739349680000|2025-02-12 08:41:20|46622.2|46602.2|46622.6|46602.6|46622.6|46602.6|46622.2|46602.2|0
1739349690000|2025-02-12 08:41:30|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|2
1739349700000|2025-02-12 08:41:40|46629.7|46609.7|46637.6|46617.6|46637.9|46617.9|46629.7|46609.7|17
1739349710000|2025-02-12 08:41:50|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|9
1739349720000|2025-02-12 08:42:00|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|46639.7|46619.7|11
1739349730000|2025-02-12 08:42:10|46642.9|46622.9|46644.7|46624.7|46645.1|46625.1|46642.9|46622.9|21
1739349740000|2025-02-12 08:42:20|46642.2|46622.2|46645.1|46625.1|46645.1|46625.1|46640.1|46620.1|19
1739349750000|2025-02-12 08:42:30|46644.7|46624.7|46635.1|46615.1|46644.7|46624.7|46635.1|46615.1|7
1739349760000|2025-02-12 08:42:40|46632.9|46612.9|46627.6|46607.6|46632.9|46612.9|46627.6|46607.6|7
1739349770000|2025-02-12 08:42:50|||||||||1
1739349780000|2025-02-12 08:43:00|46627.2|46607.2|46620.1|46600.1|46627.2|46607.2|46620.1|46600.1|4
1739349800000|2025-02-12 08:43:20|46619.7|46599.7|46620.1|46600.1|46620.1|46600.1|46617.6|46597.6|6
1739349810000|2025-02-12 08:43:30|46615.1|46595.1|46607.6|46587.6|46615.1|46595.1|46607.2|46587.2|5
1739349820000|2025-02-12 08:43:40|||||||||1
1739349830000|2025-02-12 08:43:50|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|3
1739349840000|2025-02-12 08:44:00|||||||||2
1739349850000|2025-02-12 08:44:10|46606.9|46586.9|46595.1|46575.1|46606.9|46586.9|46595.1|46575.1|6
1739349860000|2025-02-12 08:44:20|46594.7|46574.7|46592.6|46572.6|46594.7|46574.7|46592.6|46572.6|6
1739349870000|2025-02-12 08:44:30|46592.2|46572.2|46592.2|46572.2|46592.2|46572.2|46591.9|46571.9|0
1739349880000|2025-02-12 08:44:40|46589.7|46569.7|46589.7|46569.7|46589.7|46569.7|46589.7|46569.7|0
1739349890000|2025-02-12 08:44:50|46590.1|46570.1|46585.1|46565.1|46590.1|46570.1|46585.1|46565.1|7
1739349900000|2025-02-12 08:45:00|46584.7|46564.7|46580.1|46560.1|46584.7|46564.7|46579.7|46559.7|4
1739349910000|2025-02-12 08:45:10|46580.4|46560.4|46580.4|46560.4|46580.8|46560.8|46580.4|46560.4|1
1739349920000|2025-02-12 08:45:20|46582.9|46562.9|46580.4|46560.4|46582.9|46562.9|46580.4|46560.4|0
1739349930000|2025-02-12 08:45:30|46580.1|46560.1|46582.9|46562.9|46582.9|46562.9|46580.1|46560.1|0
1739349940000|2025-02-12 08:45:40|46585.1|46565.1|46585.1|46565.1|46585.1|46565.1|46585.1|46565.1|1
1739349950000|2025-02-12 08:45:50|46592.9|46572.9|46592.9|46572.9|46592.9|46572.9|46592.9|46572.9|4
1739349960000|2025-02-12 08:46:00|46590.1|46570.1|46585.1|46565.1|46590.1|46570.1|46585.1|46565.1|6
1739349970000|2025-02-12 08:46:10|46582.9|46562.9|46580.1|46560.1|46582.9|46562.9|46580.1|46560.1|2
1739349980000|2025-02-12 08:46:20|||||||||5
1739349990000|2025-02-12 08:46:30|46582.6|46562.6|46590.4|46570.4|46590.4|46570.4|46582.6|46562.6|2
1739350000000|2025-02-12 08:46:40|46592.6|46572.6|46597.6|46577.6|46600.1|46580.1|46592.6|46572.6|1
1739350010000|2025-02-12 08:46:50|46597.9|46577.9|46600.1|46580.1|46600.1|46580.1|46597.9|46577.9|0
1739350020000|2025-02-12 08:47:00|46597.9|46577.9|46592.9|46572.9|46597.9|46577.9|46592.9|46572.9|2
1739350030000|2025-02-12 08:47:10|46590.4|46570.4|46590.1|46570.1|46590.4|46570.4|46590.1|46570.1|5
1739350040000|2025-02-12 08:47:20|46587.6|46567.6|46579.7|46559.7|46587.6|46567.6|46579.7|46559.7|3
1739350050000|2025-02-12 08:47:30|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|1
1739350060000|2025-02-12 08:47:40|46580.1|46560.1|46577.6|46557.6|46580.1|46560.1|46577.6|46557.6|1
1739350070000|2025-02-12 08:47:50|46580.1|46560.1|46580.1|46560.1|46580.1|46560.1|46580.1|46560.1|4
1739350080000|2025-02-12 08:48:00|46585.4|46565.4|46590.4|46570.4|46590.4|46570.4|46585.4|46565.4|14
1739350090000|2025-02-12 08:48:10|46590.1|46570.1|46572.6|46552.6|46590.1|46570.1|46572.6|46552.6|7
1739350100000|2025-02-12 08:48:20|||||||||1
1739350110000|2025-02-12 08:48:30|||||||||2
1739350130000|2025-02-12 08:48:50|46570.1|46550.1|46570.1|46550.1|46572.2|46552.2|46570.1|46550.1|0
1739350140000|2025-02-12 08:49:00|46569.7|46549.7|46570.1|46550.1|46570.1|46550.1|46569.7|46549.7|2
1739350150000|2025-02-12 08:49:10|46572.6|46552.6|46565.1|46545.1|46572.6|46552.6|46565.1|46545.1|5
1739350160000|2025-02-12 08:49:20|46562.9|46542.9|46556.9|46536.9|46562.9|46542.9|46556.9|46536.9|11
1739350170000|2025-02-12 08:49:30|46557.2|46537.2|46557.2|46537.2|46557.2|46537.2|46557.2|46537.2|1
1739350180000|2025-02-12 08:49:40|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|46552.6|46532.6|0
1739350190000|2025-02-12 08:49:50|46555.4|46535.4|46552.6|46532.6|46555.4|46535.4|46552.6|46532.6|23
1739350200000|2025-02-12 08:50:00|46555.1|46535.1|46552.6|46532.6|46555.1|46535.1|46550.1|46530.1|4
1739350210000|2025-02-12 08:50:10|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|0
1739350220000|2025-02-12 08:50:20|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|4
1739350240000|2025-02-12 08:50:40|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|1
1739350250000|2025-02-12 08:50:50|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|0
1739350260000|2025-02-12 08:51:00|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|2
1739350270000|2025-02-12 08:51:10|46557.6|46537.6|46555.1|46535.1|46557.6|46537.6|46555.1|46535.1|6
1739350280000|2025-02-12 08:51:20|46552.9|46532.9|46555.1|46535.1|46555.1|46535.1|46552.6|46532.6|4
1739350290000|2025-02-12 08:51:30|||||||||1
1739350300000|2025-02-12 08:51:40|46555.4|46535.4|46555.1|46535.1|46557.6|46537.6|46555.1|46535.1|0
1739350310000|2025-02-12 08:51:50|46555.4|46535.4|46557.6|46537.6|46557.6|46537.6|46555.4|46535.4|1
1739350320000|2025-02-12 08:52:00|||||||||2
1739350330000|2025-02-12 08:52:10|46554.7|46534.7|46554.7|46534.7|46554.7|46534.7|46554.7|46534.7|1
1739350340000|2025-02-12 08:52:20|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|46552.2|46532.2|1
1739350350000|2025-02-12 08:52:30|46550.1|46530.1|46567.2|46547.2|46567.2|46547.2|46550.1|46530.1|11
1739350360000|2025-02-12 08:52:40|46569.7|46549.7|46565.1|46545.1|46570.1|46550.1|46565.1|46545.1|5
1739350370000|2025-02-12 08:52:50|46567.6|46547.6|46567.6|46547.6|46567.6|46547.6|46567.6|46547.6|1
1739350380000|2025-02-12 08:53:00|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|1
1739350390000|2025-02-12 08:53:10|46565.1|46545.1|46564.8|46544.8|46565.1|46545.1|46564.8|46544.8|2
1739350400000|2025-02-12 08:53:20|46560.1|46540.1|46557.6|46537.6|46562.6|46542.6|46557.6|46537.6|3
1739350410000|2025-02-12 08:53:30|46558|46538|46560.1|46540.1|46560.1|46540.1|46558|46538|2
1739350420000|2025-02-12 08:53:40|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|1
1739350440000|2025-02-12 08:54:00|46562.3|46542.3|46560.1|46540.1|46562.6|46542.6|46560.1|46540.1|0
1739350450000|2025-02-12 08:54:10|46558|46538|46557.6|46537.6|46558|46538|46557.6|46537.6|3
1739350460000|2025-02-12 08:54:20|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|2
1739350470000|2025-02-12 08:54:30|||||||||1
1739350480000|2025-02-12 08:54:40|||||||||3
1739350490000|2025-02-12 08:54:50|46559.8|46539.8|46557.6|46537.6|46559.8|46539.8|46557.6|46537.6|0
1739350500000|2025-02-12 08:55:00|46555.1|46535.1|46560.1|46540.1|46560.1|46540.1|46555.1|46535.1|1
1739350510000|2025-02-12 08:55:10|46559.8|46539.8|46557.6|46537.6|46559.8|46539.8|46557.6|46537.6|1
1739350520000|2025-02-12 08:55:20|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|46555.1|46535.1|1
1739350530000|2025-02-12 08:55:30|||||||||4
1739350540000|2025-02-12 08:55:40|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|4
1739350550000|2025-02-12 08:55:50|||||||||1
1739350560000|2025-02-12 08:56:00|46560.5|46540.5|46565.1|46545.1|46565.1|46545.1|46560.5|46540.5|0
1739350570000|2025-02-12 08:56:10|46563|46543|46563|46543|46563|46543|46563|46543|2
1739350580000|2025-02-12 08:56:20|46563.3|46543.3|46565.8|46545.8|46566.2|46546.2|46563.3|46543.3|0
1739350590000|2025-02-12 08:56:30|46561.2|46541.2|46560.8|46540.8|46563.3|46543.3|46560.8|46540.8|5
1739350600000|2025-02-12 08:56:40|46555.8|46535.8|46550.8|46530.8|46555.8|46535.8|46550.8|46530.8|3
1739350610000|2025-02-12 08:56:50|46548.7|46528.7|46548|46528|46548.7|46528.7|46548|46528|5
1739350620000|2025-02-12 08:57:00|46545.1|46525.1|46518|46498|46545.1|46525.1|46518|46498|11
1739350630000|2025-02-12 08:57:10|46515.5|46495.5|46515.8|46495.8|46515.8|46495.8|46513.3|46493.3|5
1739350640000|2025-02-12 08:57:20|46515.5|46495.5|46510.8|46490.8|46515.5|46495.5|46510.8|46490.8|2
1739350650000|2025-02-12 08:57:30|46514|46494|46516.2|46496.2|46516.2|46496.2|46514|46494|11
1739350660000|2025-02-12 08:57:40|46518.3|46498.3|46518.3|46498.3|46518.3|46498.3|46518|46498|4
1739350670000|2025-02-12 08:57:50|46513.3|46493.3|46518.3|46498.3|46518.3|46498.3|46513.3|46493.3|0
1739350680000|2025-02-12 08:58:00|||||||||2
1739350690000|2025-02-12 08:58:10|46520.8|46500.8|46521.2|46501.2|46521.2|46501.2|46520.8|46500.8|0
1739350700000|2025-02-12 08:58:20|46520.8|46500.8|46520.8|46500.8|46520.8|46500.8|46518.3|46498.3|1
1739350710000|2025-02-12 08:58:30|46523.3|46503.3|46534|46514|46534|46514|46523.3|46503.3|3
1739350720000|2025-02-12 08:58:40|46534.4|46514.4|46538.7|46518.7|46538.7|46518.7|46534.4|46514.4|0
1739350730000|2025-02-12 08:58:50|46539|46519|46539|46519|46539|46519|46539|46519|0
1739350740000|2025-02-12 08:59:00|46541.2|46521.2|46545.8|46525.8|46545.8|46525.8|46538.7|46518.7|2
1739350750000|2025-02-12 08:59:10|46546.2|46526.2|46548.3|46528.3|46548.3|46528.3|46546.2|46526.2|1
1739350760000|2025-02-12 08:59:20|46548.7|46528.7|46550.8|46530.8|46550.8|46530.8|46548.7|46528.7|1
1739350770000|2025-02-12 08:59:30|46553.3|46533.3|46556.2|46536.2|46556.2|46536.2|46553.3|46533.3|2
1739350780000|2025-02-12 08:59:40|46554|46534|46556.2|46536.2|46556.2|46536.2|46551.2|46531.2|2
1739350790000|2025-02-12 08:59:50|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|1
1739350800000|2025-02-12 09:00:00|46560.5|46540.5|46553|46533|46561.2|46541.2|46553|46533|7
1739350810000|2025-02-12 09:00:10|46553.3|46533.3|46563.3|46543.3|46563.3|46543.3|46553.3|46533.3|8
1739350820000|2025-02-12 09:00:20|46563.7|46543.7|46558.3|46538.3|46565.8|46545.8|46558.3|46538.3|3
1739350830000|2025-02-12 09:00:30|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|0
1739350840000|2025-02-12 09:00:40|46560.8|46540.8|46563.3|46543.3|46563.3|46543.3|46560.8|46540.8|7
1739350850000|2025-02-12 09:00:50|46560.8|46540.8|46563.3|46543.3|46563.3|46543.3|46560.8|46540.8|10
1739350860000|2025-02-12 09:01:00|46563|46543|46546.2|46526.2|46563|46543|46546.2|46526.2|11
1739350870000|2025-02-12 09:01:10|46543.7|46523.7|46548.3|46528.3|46553.3|46533.3|46541.2|46521.2|25
1739350880000|2025-02-12 09:01:20|46551.2|46531.2|46555.5|46535.5|46555.5|46535.5|46551.2|46531.2|2
1739350890000|2025-02-12 09:01:30|46558|46538|46558.3|46538.3|46558.3|46538.3|46555.5|46535.5|1
1739350900000|2025-02-12 09:01:40|46558|46538|46553.3|46533.3|46558|46538|46553.3|46533.3|2
1739350910000|2025-02-12 09:01:50|46550.8|46530.8|46548|46528|46550.8|46530.8|46548|46528|3
1739350920000|2025-02-12 09:02:00|46545.5|46525.5|46540.8|46520.8|46545.5|46525.5|46538.3|46518.3|4
1739350930000|2025-02-12 09:02:10|46543.3|46523.3|46545.8|46525.8|46545.8|46525.8|46543.3|46523.3|1
1739350940000|2025-02-12 09:02:20|46543.7|46523.7|46543.3|46523.3|46543.7|46523.7|46543.3|46523.3|2
1739350950000|2025-02-12 09:02:30|46546.2|46526.2|46548.3|46528.3|46548.3|46528.3|46546.2|46526.2|4
1739350960000|2025-02-12 09:02:40|||||||||2
1739350980000|2025-02-12 09:03:00|46550.8|46530.8|46558.3|46538.3|46558.3|46538.3|46550.8|46530.8|9
1739350990000|2025-02-12 09:03:10|46560.8|46540.8|46568.3|46548.3|46568.3|46548.3|46560.8|46540.8|3
1739351000000|2025-02-12 09:03:20|46570.8|46550.8|46576.2|46556.2|46576.2|46556.2|46570.8|46550.8|5
1739351010000|2025-02-12 09:03:30|46573.3|46553.3|46573.3|46553.3|46573.3|46553.3|46573.3|46553.3|3
1739351040000|2025-02-12 09:04:00|46575.8|46555.8|46578.3|46558.3|46578.3|46558.3|46575.8|46555.8|4
1739351050000|2025-02-12 09:04:10|46580.8|46560.8|46580.8|46560.8|46580.8|46560.8|46580.8|46560.8|2
1739351060000|2025-02-12 09:04:20|||||||||1
1739351070000|2025-02-12 09:04:30|46578.3|46558.3|46578.3|46558.3|46578.3|46558.3|46578.3|46558.3|0
1739351080000|2025-02-12 09:04:40|46578|46558|46577.6|46557.6|46578|46558|46577.6|46557.6|2
1739351090000|2025-02-12 09:04:50|46578|46558|46578|46558|46578|46558|46577.6|46557.6|1
1739351100000|2025-02-12 09:05:00|46577.3|46557.3|46573|46553|46577.3|46557.3|46573|46553|0
1739351110000|2025-02-12 09:05:10|46570.8|46550.8|46570.8|46550.8|46573.3|46553.3|46568|46548|2
1739351120000|2025-02-12 09:05:20|46573.3|46553.3|46588.3|46568.3|46588.3|46568.3|46570.8|46550.8|4
1739351130000|2025-02-12 09:05:30|46588|46568|46578|46558|46588|46568|46578|46558|1
1739351140000|2025-02-12 09:05:40|46575.8|46555.8|46573.3|46553.3|46575.8|46555.8|46573.3|46553.3|1
1739351150000|2025-02-12 09:05:50|||||||||3
1739351170000|2025-02-12 09:06:10|46573.7|46553.7|46573.4|46553.4|46573.7|46553.7|46573.3|46553.3|0
1739351180000|2025-02-12 09:06:20|46573|46553|46568|46548|46573|46553|46568|46548|10
1739351190000|2025-02-12 09:06:30|46570.1|46550.1|46578.4|46558.4|46578.4|46558.4|46570.1|46550.1|2
1739351210000|2025-02-12 09:06:50|46580.9|46560.9|46585.9|46565.9|46588.4|46568.4|46580.9|46560.9|1
1739351220000|2025-02-12 09:07:00|46586.2|46566.2|46588.4|46568.4|46588.4|46568.4|46586.2|46566.2|0
1739351230000|2025-02-12 09:07:10|46590.5|46570.5|46590.9|46570.9|46591.2|46571.2|46590.5|46570.5|3
1739351240000|2025-02-12 09:07:20|46595.9|46575.9|46598|46578|46598.4|46578.4|46595.9|46575.9|3
1739351250000|2025-02-12 09:07:30|46596.2|46576.2|46595.9|46575.9|46598.7|46578.7|46595.9|46575.9|51
1739351260000|2025-02-12 09:07:40|46596.2|46576.2|46595.9|46575.9|46600.5|46580.5|46595.5|46575.5|4
1739351270000|2025-02-12 09:07:50|46590.9|46570.9|46587.7|46567.7|46590.9|46570.9|46587.7|46567.7|1
1739351280000|2025-02-12 09:08:00|46587.3|46567.3|46580.9|46560.9|46587.3|46567.3|46580.9|46560.9|3
1739351290000|2025-02-12 09:08:10|46581.6|46561.6|46580.9|46560.9|46585.5|46565.5|46580.9|46560.9|3
1739351300000|2025-02-12 09:08:20|46581.2|46561.2|46580.5|46560.5|46583|46563|46580.5|46560.5|1
1739351310000|2025-02-12 09:08:30|46580.9|46560.9|46585.5|46565.5|46585.9|46565.9|46580.9|46560.9|3
1739351320000|2025-02-12 09:08:40|46585.9|46565.9|46585.9|46565.9|46585.9|46565.9|46585.9|46565.9|3
1739351340000|2025-02-12 09:09:00|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|8
1739351350000|2025-02-12 09:09:10|46583.4|46563.4|46578|46558|46583.4|46563.4|46578|46558|1
1739351360000|2025-02-12 09:09:20|46577.7|46557.7|46577.7|46557.7|46577.7|46557.7|46577.7|46557.7|0
1739351370000|2025-02-12 09:09:30|46573|46553|46568|46548|46573|46553|46567.7|46547.7|1
1739351380000|2025-02-12 09:09:40|46567.7|46547.7|46569.1|46549.1|46569.1|46549.1|46567.7|46547.7|6
1739351390000|2025-02-12 09:09:50|46568.7|46548.7|46568.4|46548.4|46569.1|46549.1|46568.4|46548.4|9
1739351400000|2025-02-12 09:10:00|46568|46548|46555.5|46535.5|46568|46548|46555.5|46535.5|5
1739351410000|2025-02-12 09:10:10|46553.4|46533.4|46553.4|46533.4|46553.4|46533.4|46553|46533|2
1739351420000|2025-02-12 09:10:20|46548.7|46528.7|46550.9|46530.9|46550.9|46530.9|46548.7|46528.7|4
1739351430000|2025-02-12 09:10:30|46553.4|46533.4|46550.9|46530.9|46553.4|46533.4|46550.9|46530.9|2
1739351440000|2025-02-12 09:10:40|46550.5|46530.5|46545.9|46525.9|46550.5|46530.5|46545.9|46525.9|3
1739351450000|2025-02-12 09:10:50|46545.5|46525.5|46543.4|46523.4|46545.5|46525.5|46543.4|46523.4|3
1739351460000|2025-02-12 09:11:00|46545.9|46525.9|46540.9|46520.9|46545.9|46525.9|46540.9|46520.9|4
1739351470000|2025-02-12 09:11:10|46540.5|46520.5|46535.5|46515.5|46540.5|46520.5|46535.5|46515.5|7
1739351480000|2025-02-12 09:11:20|46525.5|46505.5|46515.5|46495.5|46525.5|46505.5|46513.4|46493.4|11
1739351490000|2025-02-12 09:11:30|46515.9|46495.9|46515.9|46495.9|46515.9|46495.9|46515.9|46495.9|0
1739351500000|2025-02-12 09:11:40|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|1
1739351510000|2025-02-12 09:11:50|46520.9|46500.9|46520.9|46500.9|46520.9|46500.9|46520.9|46500.9|0
1739351520000|2025-02-12 09:12:00|46521.2|46501.2|46515.5|46495.5|46523|46503|46515.5|46495.5|3
1739351530000|2025-02-12 09:12:10|46513|46493|46510.5|46490.5|46513|46493|46510.5|46490.5|1
1739351540000|2025-02-12 09:12:20|46510.9|46490.9|46513.4|46493.4|46513.4|46493.4|46510.9|46490.9|3
1739351550000|2025-02-12 09:12:30|46515.5|46495.5|46518.7|46498.7|46518.7|46498.7|46515.5|46495.5|7
1739351570000|2025-02-12 09:12:50|46520.9|46500.9|46526.2|46506.2|46526.2|46506.2|46520.9|46500.9|9
1739351580000|2025-02-12 09:13:00|46528.4|46508.4|46530.9|46510.9|46530.9|46510.9|46528.4|46508.4|8
1739351590000|2025-02-12 09:13:10|46528.4|46508.4|46520.9|46500.9|46528.4|46508.4|46520.9|46500.9|6
1739351600000|2025-02-12 09:13:20|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|2
1739351620000|2025-02-12 09:13:40|46515.9|46495.9|46513.4|46493.4|46515.9|46495.9|46513.4|46493.4|4
1739351630000|2025-02-12 09:13:50|||||||||1
1739351640000|2025-02-12 09:14:00|46513.7|46493.7|46515.9|46495.9|46515.9|46495.9|46513.7|46493.7|4
1739351650000|2025-02-12 09:14:10|46516.2|46496.2|46515.9|46495.9|46518.4|46498.4|46515.9|46495.9|1
1739351660000|2025-02-12 09:14:20|||||||||5
1739351670000|2025-02-12 09:14:30|46513.4|46493.4|46511.2|46491.2|46513.4|46493.4|46511.2|46491.2|3
1739351680000|2025-02-12 09:14:40|46513.4|46493.4|46510.9|46490.9|46513.4|46493.4|46510.9|46490.9|0
1739351690000|2025-02-12 09:14:50|||||||||1
1739351710000|2025-02-12 09:15:10|46513.4|46493.4|46510.9|46490.9|46515.9|46495.9|46510.9|46490.9|7
1739351720000|2025-02-12 09:15:20|46513.4|46493.4|46513.4|46493.4|46513.4|46493.4|46513.4|46493.4|1
1739351730000|2025-02-12 09:15:30|46515.9|46495.9|46518.4|46498.4|46518.4|46498.4|46515.9|46495.9|3
1739351740000|2025-02-12 09:15:40|||||||||1
1739351750000|2025-02-12 09:15:50|46517.7|46497.7|46515.5|46495.5|46517.7|46497.7|46515.5|46495.5|0
1739351760000|2025-02-12 09:16:00|46517.7|46497.7|46523.4|46503.4|46523.4|46503.4|46517.7|46497.7|4
1739351770000|2025-02-12 09:16:10|46523|46503|46520.9|46500.9|46523|46503|46520.9|46500.9|0
1739351780000|2025-02-12 09:16:20|||||||||6
1739351790000|2025-02-12 09:16:30|46520.5|46500.5|46515.9|46495.9|46520.5|46500.5|46515.9|46495.9|3
1739351810000|2025-02-12 09:16:50|46513.4|46493.4|46513.4|46493.4|46515.9|46495.9|46513.4|46493.4|2
1739351820000|2025-02-12 09:17:00|46513|46493|46500.5|46480.5|46513|46493|46500.5|46480.5|8
1739351830000|2025-02-12 09:17:10|46493.4|46473.4|46495.9|46475.9|46495.9|46475.9|46493.4|46473.4|15
1739351840000|2025-02-12 09:17:20|46495.5|46475.5|46493.4|46473.4|46495.5|46475.5|46493|46473|3
1739351850000|2025-02-12 09:17:30|46490.9|46470.9|46485.9|46465.9|46490.9|46470.9|46484.1|46464.1|7
1739351860000|2025-02-12 09:17:40|46488.4|46468.4|46480.9|46460.9|46488.4|46468.4|46480.9|46460.9|7
1739351870000|2025-02-12 09:17:50|46480.5|46460.5|46472.3|46452.3|46480.5|46460.5|46472.3|46452.3|6
1739351880000|2025-02-12 09:18:00|46472|46452|46472.3|46452.3|46472.3|46452.3|46472|46452|13
1739351890000|2025-02-12 09:18:10|46472|46452|46472|46452|46472.3|46452.3|46472|46452|3
1739351900000|2025-02-12 09:18:20|46469.8|46449.8|46462.3|46442.3|46469.8|46449.8|46462.3|46442.3|21
1739351910000|2025-02-12 09:18:30|46462|46442|46462.3|46442.3|46462.3|46442.3|46462|46442|5
1739351920000|2025-02-12 09:18:40|46462|46442|46462.3|46442.3|46462.3|46442.3|46462|46442|1
1739351930000|2025-02-12 09:18:50|46465.5|46445.5|46463.4|46443.4|46465.5|46445.5|46463.4|46443.4|10
1739351940000|2025-02-12 09:19:00|46461.2|46441.2|46474.1|46454.1|46474.1|46454.1|46461.2|46441.2|2
1739351950000|2025-02-12 09:19:10|46483.4|46463.4|46483.4|46463.4|46483.4|46463.4|46483.4|46463.4|2
1739351960000|2025-02-12 09:19:20|46484.1|46464.1|46493.4|46473.4|46493.4|46473.4|46484.1|46464.1|1
1739351980000|2025-02-12 09:19:40|46495.9|46475.9|46498.4|46478.4|46498.4|46478.4|46495.9|46475.9|0
1739351990000|2025-02-12 09:19:50|46498|46478|46513.4|46493.4|46513.4|46493.4|46498|46478|19
1739352000000|2025-02-12 09:20:00|46512.7|46492.7|46503.4|46483.4|46512.7|46492.7|46500.9|46480.9|2
1739352010000|2025-02-12 09:20:10|46505.9|46485.9|46508|46488|46508|46488|46505.9|46485.9|3
1739352020000|2025-02-12 09:20:20|46508.4|46488.4|46510.9|46490.9|46510.9|46490.9|46508.4|46488.4|0
1739352030000|2025-02-12 09:20:30|46511.3|46491.3|46513.4|46493.4|46513.4|46493.4|46511.3|46491.3|0
1739352040000|2025-02-12 09:20:40|46515.9|46495.9|46515.9|46495.9|46515.9|46495.9|46515.9|46495.9|0
1739352050000|2025-02-12 09:20:50|46515.6|46495.6|46513.4|46493.4|46515.6|46495.6|46513.4|46493.4|2
1739352060000|2025-02-12 09:21:00|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|0
1739352070000|2025-02-12 09:21:10|46520.9|46500.9|46518.4|46498.4|46520.9|46500.9|46518.4|46498.4|0
1739352080000|2025-02-12 09:21:20|||||||||1
1739352090000|2025-02-12 09:21:30|46515.9|46495.9|46510.9|46490.9|46515.9|46495.9|46510.9|46490.9|2
1739352100000|2025-02-12 09:21:40|46508.8|46488.8|46518.4|46498.4|46518.4|46498.4|46508.8|46488.8|3
1739352110000|2025-02-12 09:21:50|46523.4|46503.4|46523.4|46503.4|46523.4|46503.4|46523.4|46503.4|1
1739352130000|2025-02-12 09:22:10|46523.1|46503.1|46523.4|46503.4|46523.4|46503.4|46520.9|46500.9|1
1739352140000|2025-02-12 09:22:20|||||||||1
1739352150000|2025-02-12 09:22:30|46523.8|46503.8|46530.9|46510.9|46533.4|46513.4|46523.8|46503.8|5
1739352160000|2025-02-12 09:22:40|46533.4|46513.4|46533.4|46513.4|46533.4|46513.4|46533.4|46513.4|2
1739352170000|2025-02-12 09:22:50|46530.9|46510.9|46533.4|46513.4|46533.4|46513.4|46530.9|46510.9|1
1739352180000|2025-02-12 09:23:00|46531.3|46511.3|46533.4|46513.4|46533.4|46513.4|46530.6|46510.6|1
1739352200000|2025-02-12 09:23:20|46533.1|46513.1|46528.4|46508.4|46533.1|46513.1|46528.4|46508.4|0
1739352210000|2025-02-12 09:23:30|46528.8|46508.8|46536.3|46516.3|46536.3|46516.3|46528.4|46508.4|5
1739352220000|2025-02-12 09:23:40|46535.9|46515.9|46535.9|46515.9|46535.9|46515.9|46535.9|46515.9|2
1739352230000|2025-02-12 09:23:50|46533.8|46513.8|46538.4|46518.4|46538.4|46518.4|46533.4|46513.4|7
1739352240000|2025-02-12 09:24:00|46538.1|46518.1|46536.3|46516.3|46538.1|46518.1|46535.9|46515.9|1
1739352250000|2025-02-12 09:24:10|46533.4|46513.4|46533.4|46513.4|46538.4|46518.4|46533.4|46513.4|1
1739352260000|2025-02-12 09:24:20|46530.9|46510.9|46538.1|46518.1|46538.1|46518.1|46530.9|46510.9|3
1739352270000|2025-02-12 09:24:30|46535.6|46515.6|46538.4|46518.4|46538.4|46518.4|46533.4|46513.4|0
1739352280000|2025-02-12 09:24:40|46534.1|46514.1|46538.4|46518.4|46538.4|46518.4|46533.4|46513.4|0
1739352290000|2025-02-12 09:24:50|46535.9|46515.9|46541.3|46521.3|46541.3|46521.3|46535.9|46515.9|3
1739352300000|2025-02-12 09:25:00|46544.1|46524.1|46548.4|46528.4|46548.4|46528.4|46544.1|46524.1|2
1739352310000|2025-02-12 09:25:10|46550.9|46530.9|46563.4|46543.4|46563.4|46543.4|46550.9|46530.9|5
1739352320000|2025-02-12 09:25:20|46560.9|46540.9|46563.1|46543.1|46563.4|46543.4|46560.9|46540.9|1
1739352330000|2025-02-12 09:25:30|46560.9|46540.9|46565.9|46545.9|46565.9|46545.9|46560.9|46540.9|3
1739352340000|2025-02-12 09:25:40|46568.8|46548.8|46573.4|46553.4|46573.4|46553.4|46568.8|46548.8|4
1739352350000|2025-02-12 09:25:50|46573.1|46553.1|46573.4|46553.4|46573.4|46553.4|46573.1|46553.1|1
1739352370000|2025-02-12 09:26:10|46573.1|46553.1|46567.7|46547.7|46573.1|46553.1|46567.7|46547.7|2
1739352380000|2025-02-12 09:26:20|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|46563.4|46543.4|0
1739352400000|2025-02-12 09:26:40|46565.9|46545.9|46568.4|46548.4|46568.4|46548.4|46563.4|46543.4|1
1739352410000|2025-02-12 09:26:50|46568.8|46548.8|46568.4|46548.4|46568.8|46548.8|46568.4|46548.4|1
1739352420000|2025-02-12 09:27:00|||||||||2
1739352440000|2025-02-12 09:27:20|46570.6|46550.6|46568.4|46548.4|46570.6|46550.6|46566.3|46546.3|0
1739352450000|2025-02-12 09:27:30|46569.1|46549.1|46580.6|46560.6|46580.6|46560.6|46569.1|46549.1|4
1739352460000|2025-02-12 09:27:40|46580.9|46560.9|46581.3|46561.3|46581.3|46561.3|46580.9|46560.9|0
1739352470000|2025-02-12 09:27:50|46583.4|46563.4|46588.4|46568.4|46593.4|46573.4|46583.4|46563.4|18
1739352480000|2025-02-12 09:28:00|46590.9|46570.9|46595.9|46575.9|46595.9|46575.9|46590.9|46570.9|6
1739352490000|2025-02-12 09:28:10|46598.4|46578.4|46595.9|46575.9|46598.4|46578.4|46595.9|46575.9|16
1739352500000|2025-02-12 09:28:20|46598.4|46578.4|46598.4|46578.4|46598.4|46578.4|46598.4|46578.4|4
1739352510000|2025-02-12 09:28:30|46595.9|46575.9|46593.4|46573.4|46595.9|46575.9|46593.4|46573.4|1
1739352520000|2025-02-12 09:28:40|46591.3|46571.3|46588.4|46568.4|46591.3|46571.3|46588.4|46568.4|0
1739352530000|2025-02-12 09:28:50|46585.9|46565.9|46588.4|46568.4|46588.4|46568.4|46585.9|46565.9|0
1739352540000|2025-02-12 09:29:00|46585.6|46565.6|46583.4|46563.4|46585.6|46565.6|46581.3|46561.3|3
1739352550000|2025-02-12 09:29:10|46583.1|46563.1|46578.4|46558.4|46583.1|46563.1|46578.4|46558.4|1
1739352560000|2025-02-12 09:29:20|46575.9|46555.9|46575.9|46555.9|46578.4|46558.4|46575.9|46555.9|2
1739352570000|2025-02-12 09:29:30|46575.6|46555.6|46575.9|46555.9|46575.9|46555.9|46575.6|46555.6|0
1739352580000|2025-02-12 09:29:40|46578.4|46558.4|46540.9|46520.9|46578.4|46558.4|46540.9|46520.9|28
1739352590000|2025-02-12 09:29:50|46535.6|46515.6|46528.1|46508.1|46535.6|46515.6|46528.1|46508.1|15
1739352600000|2025-02-12 09:30:00|46525.6|46505.6|46550.9|46530.9|46550.9|46530.9|46525.6|46505.6|10
1739352610000|2025-02-12 09:30:10|46551.3|46531.3|46553.4|46533.4|46553.4|46533.4|46551.3|46531.3|3
1739352620000|2025-02-12 09:30:20|46555.9|46535.9|46555.9|46535.9|46555.9|46535.9|46550.9|46530.9|3
1739352630000|2025-02-12 09:30:30|46555.6|46535.6|46550.6|46530.6|46555.9|46535.9|46550.6|46530.6|6
1739352640000|2025-02-12 09:30:40|46550.2|46530.2|46548.1|46528.1|46550.2|46530.2|46548.1|46528.1|1
1739352650000|2025-02-12 09:30:50|46545.6|46525.6|46542.7|46522.7|46545.6|46525.6|46542.7|46522.7|2
1739352660000|2025-02-12 09:31:00|46543.1|46523.1|46542.7|46522.7|46543.1|46523.1|46542.7|46522.7|1
1739352670000|2025-02-12 09:31:10|46540.2|46520.2|46540.9|46520.9|46540.9|46520.9|46538.1|46518.1|16
1739352680000|2025-02-12 09:31:20|46541.3|46521.3|46543.4|46523.4|46543.8|46523.8|46541.3|46521.3|0
1739352690000|2025-02-12 09:31:30|46543.8|46523.8|46545.9|46525.9|46545.9|46525.9|46543.8|46523.8|3
1739352710000|2025-02-12 09:31:50|46545.6|46525.6|46540.6|46520.6|46545.6|46525.6|46540.6|46520.6|5
1739352720000|2025-02-12 09:32:00|46538.4|46518.4|46535.2|46515.2|46538.4|46518.4|46535.2|46515.2|4
1739352730000|2025-02-12 09:32:10|46535.6|46515.6|46530.9|46510.9|46535.6|46515.6|46530.9|46510.9|3
1739352740000|2025-02-12 09:32:20|46530.6|46510.6|46528.1|46508.1|46530.6|46510.6|46527.7|46507.7|2
1739352750000|2025-02-12 09:32:30|46525.6|46505.6|46523.1|46503.1|46525.6|46505.6|46523.1|46503.1|2
1739352760000|2025-02-12 09:32:40|46520.9|46500.9|46520.6|46500.6|46520.9|46500.9|46520.6|46500.6|9
1739352770000|2025-02-12 09:32:50|46520.9|46500.9|46523.1|46503.1|46523.1|46503.1|46520.9|46500.9|0
1739352780000|2025-02-12 09:33:00|||||||||4
1739352790000|2025-02-12 09:33:10|46520.6|46500.6|46520.6|46500.6|46520.9|46500.9|46520.6|46500.6|6
1739352800000|2025-02-12 09:33:20|46518.1|46498.1|46510.9|46490.9|46518.1|46498.1|46510.9|46490.9|5
1739352810000|2025-02-12 09:33:30|46508.8|46488.8|46508.8|46488.8|46508.8|46488.8|46508.8|46488.8|5
1739352820000|2025-02-12 09:33:40|46506.3|46486.3|46510.9|46490.9|46510.9|46490.9|46506.3|46486.3|4
1739352830000|2025-02-12 09:33:50|46510.6|46490.6|46510.9|46490.9|46510.9|46490.9|46510.6|46490.6|5
1739352840000|2025-02-12 09:34:00|46510.6|46490.6|46513.4|46493.4|46513.4|46493.4|46510.6|46490.6|0
1739352850000|2025-02-12 09:34:10|46510.9|46490.9|46508.4|46488.4|46510.9|46490.9|46508.4|46488.4|4
1739352860000|2025-02-12 09:34:20|46505.9|46485.9|46503.4|46483.4|46505.9|46485.9|46503.4|46483.4|1
1739352870000|2025-02-12 09:34:30|46501|46481|46501|46481|46501|46481|46501|46481|1
1739352880000|2025-02-12 09:34:40|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|0
1739352890000|2025-02-12 09:34:50|46493.5|46473.5|46493.5|46473.5|46493.5|46473.5|46493.5|46473.5|4
1739352900000|2025-02-12 09:35:00|||||||||2
1739352910000|2025-02-12 09:35:10|46488.5|46468.5|46488.5|46468.5|46488.5|46468.5|46488.5|46468.5|6
1739352920000|2025-02-12 09:35:20|46491|46471|46488.5|46468.5|46491|46471|46488.5|46468.5|2
1739352930000|2025-02-12 09:35:30|46488.8|46468.8|46493.5|46473.5|46493.5|46473.5|46488.8|46468.8|5
1739352940000|2025-02-12 09:35:40|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|46498.5|46478.5|0
1739352950000|2025-02-12 09:35:50|46496|46476|46491|46471|46496|46476|46491|46471|6
1739352960000|2025-02-12 09:36:00|46490.6|46470.6|46486|46466|46490.6|46470.6|46486|46466|9
1739352970000|2025-02-12 09:36:10|46487.8|46467.8|46488.5|46468.5|46488.5|46468.5|46483.5|46463.5|2
1739352980000|2025-02-12 09:36:20|46483.5|46463.5|46488.5|46468.5|46488.5|46468.5|46483.5|46463.5|0
1739352990000|2025-02-12 09:36:30|||||||||1
1739353000000|2025-02-12 09:36:40|46488.1|46468.1|46486|46466|46488.1|46468.1|46483.8|46463.8|5
1739353010000|2025-02-12 09:36:50|46485.6|46465.6|46481|46461|46485.6|46465.6|46481|46461|0
1739353020000|2025-02-12 09:37:00|46481.3|46461.3|46463.5|46443.5|46483.1|46463.1|46463.5|46443.5|26
1739353030000|2025-02-12 09:37:10|46463.1|46443.1|46461|46441|46463.1|46443.1|46461|46441|0
1739353040000|2025-02-12 09:37:20|46460.6|46440.6|46461|46441|46461|46441|46458.5|46438.5|5
1739353050000|2025-02-12 09:37:30|46461.3|46441.3|46458.5|46438.5|46463.5|46443.5|46458.5|46438.5|1
1739353060000|2025-02-12 09:37:40|46463.1|46443.1|46463.1|46443.1|46463.1|46443.1|46463.1|46443.1|2
1739353070000|2025-02-12 09:37:50|46461|46441|46466.3|46446.3|46466.3|46446.3|46461|46441|5
1739353080000|2025-02-12 09:38:00|46469.2|46449.2|46473.5|46453.5|46473.5|46453.5|46469.2|46449.2|8
1739353090000|2025-02-12 09:38:10|46471|46451|46470.6|46450.6|46471|46451|46470.6|46450.6|1
1739353100000|2025-02-12 09:38:20|46473.5|46453.5|46473.5|46453.5|46473.5|46453.5|46473.5|46453.5|0
1739353110000|2025-02-12 09:38:30|46475.6|46455.6|46475.6|46455.6|46475.6|46455.6|46475.6|46455.6|0
1739353120000|2025-02-12 09:38:40|46478.5|46458.5|46478.5|46458.5|46478.5|46458.5|46478.5|46458.5|2
1739353130000|2025-02-12 09:38:50|46475.6|46455.6|46466|46446|46475.6|46455.6|46466|46446|1
1739353140000|2025-02-12 09:39:00|46465.6|46445.6|46463.5|46443.5|46465.6|46445.6|46463.5|46443.5|3
1739353150000|2025-02-12 09:39:10|46468.5|46448.5|46463.5|46443.5|46468.5|46448.5|46463.5|46443.5|0
1739353160000|2025-02-12 09:39:20|46461|46441|46451|46431|46461|46441|46451|46431|17
1739353170000|2025-02-12 09:39:30|46443.1|46423.1|46431|46411|46443.1|46423.1|46431|46411|15
1739353180000|2025-02-12 09:39:40|46433.5|46413.5|46430.6|46410.6|46433.8|46413.8|46430.6|46410.6|36
1739353190000|2025-02-12 09:39:50|46428.5|46408.5|46432.8|46412.8|46432.8|46412.8|46428.5|46408.5|8
1739353200000|2025-02-12 09:40:00|46432.4|46412.4|46429.6|46409.6|46432.4|46412.4|46429.6|46409.6|7
1739353210000|2025-02-12 09:40:10|46429.9|46409.9|46437.8|46417.8|46447.8|46427.8|46429.9|46409.9|50
1739353220000|2025-02-12 09:40:20|46432.8|46412.8|46425.3|46405.3|46432.8|46412.8|46425.3|46405.3|14
1739353230000|2025-02-12 09:40:30|46424.9|46404.9|46417.8|46397.8|46424.9|46404.9|46417.8|46397.8|11
1739353240000|2025-02-12 09:40:40|46417.1|46397.1|46414.9|46394.9|46417.1|46397.1|46414.9|46394.9|6
1739353250000|2025-02-12 09:40:50|46412.8|46392.8|46412.4|46392.4|46412.8|46392.8|46412.4|46392.4|6
1739353260000|2025-02-12 09:41:00|46409.9|46389.9|46400.3|46380.3|46409.9|46389.9|46398.1|46378.1|9
1739353270000|2025-02-12 09:41:10|46397.8|46377.8|46400.3|46380.3|46400.3|46380.3|46397.8|46377.8|14
1739353280000|2025-02-12 09:41:20|46400.6|46380.6|46400.3|46380.3|46402.8|46382.8|46400.3|46380.3|7
1739353290000|2025-02-12 09:41:30|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|3
1739353300000|2025-02-12 09:41:40|||||||||1
1739353310000|2025-02-12 09:41:50|46397.4|46377.4|46395.3|46375.3|46397.4|46377.4|46392.8|46372.8|5
1739353320000|2025-02-12 09:42:00|46392.8|46372.8|46395.6|46375.6|46395.6|46375.6|46392.8|46372.8|13
1739353330000|2025-02-12 09:42:10|46398.1|46378.1|46400.6|46380.6|46400.6|46380.6|46398.1|46378.1|3
1739353340000|2025-02-12 09:42:20|46400.3|46380.3|46395.6|46375.6|46400.3|46380.3|46395.3|46375.3|12
1739353350000|2025-02-12 09:42:30|46397.8|46377.8|46402.8|46382.8|46402.8|46382.8|46397.4|46377.4|9
1739353360000|2025-02-12 09:42:40|46400.3|46380.3|46380.3|46360.3|46400.3|46380.3|46380.3|46360.3|19
1739353370000|2025-02-12 09:42:50|||||||||3
1739353380000|2025-02-12 09:43:00|46380.6|46360.6|46382.8|46362.8|46385.3|46365.3|46380.6|46360.6|2
1739353390000|2025-02-12 09:43:10|46383.1|46363.1|46372.8|46352.8|46383.1|46363.1|46372.8|46352.8|32
1739353400000|2025-02-12 09:43:20|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|0
1739353410000|2025-02-12 09:43:30|46373.5|46353.5|46365.3|46345.3|46373.5|46353.5|46365.3|46345.3|23
1739353420000|2025-02-12 09:43:40|46362.4|46342.4|46360.3|46340.3|46362.4|46342.4|46360.3|46340.3|23
1739353430000|2025-02-12 09:43:50|46358.1|46338.1|46355.6|46335.6|46358.1|46338.1|46355.6|46335.6|14
1739353440000|2025-02-12 09:44:00|46363.1|46343.1|46360.3|46340.3|46365.3|46345.3|46360.3|46340.3|50
1739353450000|2025-02-12 09:44:10|46357.8|46337.8|46357.8|46337.8|46357.8|46337.8|46357.8|46337.8|7
1739353460000|2025-02-12 09:44:20|46357.4|46337.4|46360.3|46340.3|46360.3|46340.3|46357.4|46337.4|1
1739353470000|2025-02-12 09:44:30|46365.3|46345.3|46362.8|46342.8|46365.3|46345.3|46362.8|46342.8|5
1739353480000|2025-02-12 09:44:40|46363.1|46343.1|46365.3|46345.3|46365.3|46345.3|46363.1|46343.1|0
1739353500000|2025-02-12 09:45:00|46364.9|46344.9|46360.3|46340.3|46364.9|46344.9|46360.3|46340.3|6
1739353510000|2025-02-12 09:45:10|46359.9|46339.9|46359.9|46339.9|46359.9|46339.9|46359.9|46339.9|2
1739353520000|2025-02-12 09:45:20|46357.4|46337.4|46357.8|46337.8|46357.8|46337.8|46355.3|46335.3|6
1739353550000|2025-02-12 09:45:50|46360.3|46340.3|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|5
1739353560000|2025-02-12 09:46:00|46357.8|46337.8|46360.3|46340.3|46362.4|46342.4|46352.8|46332.8|21
1739353570000|2025-02-12 09:46:10|46362.4|46342.4|46360.3|46340.3|46362.4|46342.4|46360.3|46340.3|0
1739353580000|2025-02-12 09:46:20|46362.8|46342.8|46370.3|46350.3|46370.3|46350.3|46362.8|46342.8|18
1739353590000|2025-02-12 09:46:30|46374.6|46354.6|46362.8|46342.8|46382.8|46362.8|46362.8|46342.8|16
1739353600000|2025-02-12 09:46:40|46362.1|46342.1|46352.8|46332.8|46362.1|46342.1|46352.8|46332.8|0
1739353610000|2025-02-12 09:46:50|46357.4|46337.4|46358.8|46338.8|46358.8|46338.8|46357.4|46337.4|15
1739353620000|2025-02-12 09:47:00|46359.2|46339.2|46370.3|46350.3|46370.3|46350.3|46359.2|46339.2|0
1739353630000|2025-02-12 09:47:10|46372.8|46352.8|46372.8|46352.8|46372.8|46352.8|46372.8|46352.8|12
1739353640000|2025-02-12 09:47:20|46370.6|46350.6|46357.8|46337.8|46370.6|46350.6|46357.8|46337.8|5
1739353650000|2025-02-12 09:47:30|46360.3|46340.3|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|0
1739353660000|2025-02-12 09:47:40|46362.4|46342.4|46362.8|46342.8|46362.8|46342.8|46357.8|46337.8|5
1739353670000|2025-02-12 09:47:50|46363.1|46343.1|46365.3|46345.3|46365.3|46345.3|46363.1|46343.1|7
1739353680000|2025-02-12 09:48:00|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|1
1739353690000|2025-02-12 09:48:10|46368.1|46348.1|46370.3|46350.3|46370.3|46350.3|46368.1|46348.1|0
1739353700000|2025-02-12 09:48:20|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|4
1739353710000|2025-02-12 09:48:30|46362.8|46342.8|46367.8|46347.8|46367.8|46347.8|46362.8|46342.8|0
1739353720000|2025-02-12 09:48:40|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|2
1739353740000|2025-02-12 09:49:00|46365.3|46345.3|46360|46340|46365.3|46345.3|46360|46340|2
1739353750000|2025-02-12 09:49:10|46359.6|46339.6|46363.2|46343.2|46363.2|46343.2|46357.5|46337.5|6
1739353760000|2025-02-12 09:49:20|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|0
1739353770000|2025-02-12 09:49:30|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|3
1739353790000|2025-02-12 09:49:50|46367.5|46347.5|46365.3|46345.3|46367.8|46347.8|46365.3|46345.3|3
1739353800000|2025-02-12 09:50:00|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|0
1739353810000|2025-02-12 09:50:10|46367.5|46347.5|46360.3|46340.3|46367.8|46347.8|46360.3|46340.3|9
1739353820000|2025-02-12 09:50:20|46357.8|46337.8|46355.3|46335.3|46357.8|46337.8|46355.3|46335.3|3
1739353830000|2025-02-12 09:50:30|46355.7|46335.7|46345.3|46325.3|46355.7|46335.7|46345.3|46325.3|6
1739353840000|2025-02-12 09:50:40|46342.8|46322.8|46335.3|46315.3|46342.8|46322.8|46335.3|46315.3|14
1739353850000|2025-02-12 09:50:50|46332.5|46312.5|46327.8|46307.8|46332.5|46312.5|46325.7|46305.7|7
1739353860000|2025-02-12 09:51:00|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|7
1739353870000|2025-02-12 09:51:10|46327.8|46307.8|46330.3|46310.3|46330.3|46310.3|46327.8|46307.8|4
1739353880000|2025-02-12 09:51:20|46327.8|46307.8|46335.3|46315.3|46335.3|46315.3|46327.8|46307.8|9
1739353890000|2025-02-12 09:51:30|46335.7|46315.7|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739353900000|2025-02-12 09:51:40|46337.5|46317.5|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739353910000|2025-02-12 09:51:50|46335.3|46315.3|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739353920000|2025-02-12 09:52:00|46337.5|46317.5|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739353930000|2025-02-12 09:52:10|46335.3|46315.3|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739353950000|2025-02-12 09:52:30|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|3
1739353960000|2025-02-12 09:52:40|46345|46325|46344.6|46324.6|46345|46325|46344.6|46324.6|8
1739353970000|2025-02-12 09:52:50|46342.5|46322.5|46345.3|46325.3|46345.3|46325.3|46340.3|46320.3|3
1739353980000|2025-02-12 09:53:00|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|0
1739353990000|2025-02-12 09:53:10|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|5
1739354000000|2025-02-12 09:53:20|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|46337.8|46317.8|0
1739354010000|2025-02-12 09:53:30|46340|46320|46337.8|46317.8|46340|46320|46337.8|46317.8|1
1739354020000|2025-02-12 09:53:40|46335.3|46315.3|46337.8|46317.8|46337.8|46317.8|46335.3|46315.3|0
1739354030000|2025-02-12 09:53:50|46340.3|46320.3|46337.8|46317.8|46340.3|46320.3|46337.8|46317.8|0
1739354040000|2025-02-12 09:54:00|46338.2|46318.2|46340.3|46320.3|46340.3|46320.3|46337.8|46317.8|1
1739354050000|2025-02-12 09:54:10|||||||||1
1739354060000|2025-02-12 09:54:20|||||||||1
1739354070000|2025-02-12 09:54:30|46340.7|46320.7|46350.3|46330.3|46350.3|46330.3|46340.7|46320.7|9
1739354080000|2025-02-12 09:54:40|46350|46330|46352.5|46332.5|46352.5|46332.5|46350|46330|3
1739354090000|2025-02-12 09:54:50|46350|46330|46345.3|46325.3|46350|46330|46345.3|46325.3|0
1739354100000|2025-02-12 09:55:00|46347.8|46327.8|46347.8|46327.8|46347.8|46327.8|46347.8|46327.8|6
1739354110000|2025-02-12 09:55:10|46348.2|46328.2|46357.8|46337.8|46357.8|46337.8|46348.2|46328.2|13
1739354130000|2025-02-12 09:55:30|||||||||2
1739354140000|2025-02-12 09:55:40|46360.3|46340.3|46360.3|46340.3|46360.3|46340.3|46360.3|46340.3|2
1739354150000|2025-02-12 09:55:50|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|2
1739354170000|2025-02-12 09:56:10|46363.2|46343.2|46365.3|46345.3|46365.3|46345.3|46363.2|46343.2|1
1739354180000|2025-02-12 09:56:20|||||||||5
1739354190000|2025-02-12 09:56:30|||||||||1
1739354220000|2025-02-12 09:57:00|||||||||1
1739354230000|2025-02-12 09:57:10|||||||||11
1739354240000|2025-02-12 09:57:20|||||||||9
1739354250000|2025-02-12 09:57:30|46362.1|46342.1|46359.6|46339.6|46362.1|46342.1|46359.6|46339.6|1
1739354260000|2025-02-12 09:57:40|46357.1|46337.1|46352.8|46332.8|46357.1|46337.1|46347.8|46327.8|5
1739354270000|2025-02-12 09:57:50|46352.1|46332.1|46332.8|46312.8|46352.1|46332.1|46332.8|46312.8|34
1739354280000|2025-02-12 09:58:00|46328.2|46308.2|46332.8|46312.8|46332.8|46312.8|46328.2|46308.2|2
1739354290000|2025-02-12 09:58:10|46335|46315|46333.2|46313.2|46335|46315|46332.8|46312.8|21
1739354300000|2025-02-12 09:58:20|46335.3|46315.3|46332.8|46312.8|46335.3|46315.3|46332.8|46312.8|9
1739354310000|2025-02-12 09:58:30|46317.8|46297.8|46317.8|46297.8|46317.8|46297.8|46317.5|46297.5|1
1739354340000|2025-02-12 09:59:00|46318.2|46298.2|46320.3|46300.3|46320.3|46300.3|46318.2|46298.2|5
1739354350000|2025-02-12 09:59:10|46320.7|46300.7|46322.8|46302.8|46322.8|46302.8|46320.7|46300.7|2
1739354360000|2025-02-12 09:59:20|46325|46305|46350.3|46330.3|46350.3|46330.3|46325|46305|28
1739354370000|2025-02-12 09:59:30|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|2
1739354380000|2025-02-12 09:59:40|46353.2|46333.2|46357.8|46337.8|46357.8|46337.8|46353.2|46333.2|5
1739354390000|2025-02-12 09:59:50|46360|46340|46360.3|46340.3|46362.8|46342.8|46360|46340|3
1739354400000|2025-02-12 10:00:00|46360.7|46340.7|46360.3|46340.3|46362.8|46342.8|46360.3|46340.3|0
1739354410000|2025-02-12 10:00:10|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|2
1739354420000|2025-02-12 10:00:20|||||||||7
1739354430000|2025-02-12 10:00:30|||||||||4
1739354440000|2025-02-12 10:00:40|46365|46345|46385.3|46365.3|46385.3|46365.3|46365|46345|22
1739354450000|2025-02-12 10:00:50|46387.8|46367.8|46390.3|46370.3|46390.3|46370.3|46387.8|46367.8|4
1739354460000|2025-02-12 10:01:00|46395.3|46375.3|46394.6|46374.6|46395.3|46375.3|46392.8|46372.8|20
1739354470000|2025-02-12 10:01:10|46390.3|46370.3|46385.3|46365.3|46390.3|46370.3|46385.3|46365.3|1
1739354480000|2025-02-12 10:01:20|46388.2|46368.2|46390.7|46370.7|46390.7|46370.7|46388.2|46368.2|10
1739354490000|2025-02-12 10:01:30|46390.3|46370.3|46392.8|46372.8|46392.8|46372.8|46390.3|46370.3|2
1739354500000|2025-02-12 10:01:40|46392.5|46372.5|46380.3|46360.3|46392.5|46372.5|46380.3|46360.3|2
1739354510000|2025-02-12 10:01:50|||||||||1
1739354520000|2025-02-12 10:02:00|46380.7|46360.7|46380.7|46360.7|46380.7|46360.7|46380.7|46360.7|1
1739354530000|2025-02-12 10:02:10|46383.5|46363.5|46387.8|46367.8|46390.7|46370.7|46383.5|46363.5|16
1739354540000|2025-02-12 10:02:20|46390.3|46370.3|46392.8|46372.8|46392.8|46372.8|46390.3|46370.3|2
1739354550000|2025-02-12 10:02:30|||||||||28
1739354560000|2025-02-12 10:02:40|46393.2|46373.2|46392.9|46372.9|46400.4|46380.4|46392.9|46372.9|407
1739354570000|2025-02-12 10:02:50|46397.9|46377.9|46385|46365|46397.9|46377.9|46385|46365|8
1739354580000|2025-02-12 10:03:00|46380.4|46360.4|46372.9|46352.9|46380.4|46360.4|46372.9|46352.9|3
1739354590000|2025-02-12 10:03:10|46375.4|46355.4|46375.4|46355.4|46375.4|46355.4|46372.9|46352.9|0
1739354600000|2025-02-12 10:03:20|46372.9|46352.9|46372.9|46352.9|46372.9|46352.9|46372.9|46352.9|1
1739354610000|2025-02-12 10:03:30|46370.7|46350.7|46370.7|46350.7|46372.9|46352.9|46370.4|46350.4|1
1739354620000|2025-02-12 10:03:40|46372.9|46352.9|46375.4|46355.4|46375.4|46355.4|46371.1|46351.1|4
1739354630000|2025-02-12 10:03:50|46377.9|46357.9|46382.9|46362.9|46382.9|46362.9|46377.9|46357.9|1
1739354640000|2025-02-12 10:04:00|46380.4|46360.4|46385.4|46365.4|46385.4|46365.4|46380.4|46360.4|1
1739354660000|2025-02-12 10:04:20|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|1
1739354670000|2025-02-12 10:04:30|46395.4|46375.4|46397.9|46377.9|46400.4|46380.4|46395.4|46375.4|3
1739354680000|2025-02-12 10:04:40|46400.4|46380.4|46400.4|46380.4|46400.7|46380.7|46400.4|46380.4|2
1739354690000|2025-02-12 10:04:50|46400.7|46380.7|46402.9|46382.9|46402.9|46382.9|46400.7|46380.7|0
1739354700000|2025-02-12 10:05:00|46400.4|46380.4|46392.9|46372.9|46400.4|46380.4|46392.9|46372.9|2
1739354710000|2025-02-12 10:05:10|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|0
1739354720000|2025-02-12 10:05:20|46392.9|46372.9|46386.8|46366.8|46392.9|46372.9|46386.8|46366.8|111
1739354730000|2025-02-12 10:05:30|46386.5|46366.5|46379.7|46359.7|46386.5|46366.5|46379.7|46359.7|21
1739354740000|2025-02-12 10:05:40|46374.7|46354.7|46374.7|46354.7|46374.7|46354.7|46374.7|46354.7|5
1739354750000|2025-02-12 10:05:50|46372.2|46352.2|46374.7|46354.7|46374.7|46354.7|46372.2|46352.2|1
1739354760000|2025-02-12 10:06:00|46374.3|46354.3|46364.7|46344.7|46374.3|46354.3|46364.7|46344.7|3
1739354770000|2025-02-12 10:06:10|46364|46344|46359.7|46339.7|46364|46344|46359.3|46339.3|6
1739354780000|2025-02-12 10:06:20|46357.2|46337.2|46359.7|46339.7|46359.7|46339.7|46357.2|46337.2|1
1739354790000|2025-02-12 10:06:30|46360|46340|46360|46340|46360.4|46340.4|46360|46340|9
1739354800000|2025-02-12 10:06:40|46354.3|46334.3|46352.2|46332.2|46354.3|46334.3|46352.2|46332.2|21
1739354810000|2025-02-12 10:06:50|46350|46330|46350|46330|46350|46330|46350|46330|3
1739354820000|2025-02-12 10:07:00|46352.2|46332.2|46350|46330|46352.5|46332.5|46350|46330|2
1739354830000|2025-02-12 10:07:10|46354.3|46334.3|46359.7|46339.7|46362.2|46342.2|46354.3|46334.3|7
1739354840000|2025-02-12 10:07:20|46360|46340|46362.2|46342.2|46362.2|46342.2|46360|46340|0
1739354850000|2025-02-12 10:07:30|46364.7|46344.7|46369.7|46349.7|46369.7|46349.7|46364.7|46344.7|0
1739354860000|2025-02-12 10:07:40|46372.2|46352.2|46377.2|46357.2|46377.2|46357.2|46372.2|46352.2|0
1739354870000|2025-02-12 10:07:50|46377.5|46357.5|46377.2|46357.2|46377.5|46357.5|46377.2|46357.2|1
1739354880000|2025-02-12 10:08:00|46374.7|46354.7|46372.2|46352.2|46374.7|46354.7|46372.2|46352.2|10
1739354890000|2025-02-12 10:08:10|46372.5|46352.5|46377.2|46357.2|46377.2|46357.2|46372.5|46352.5|0
1739354900000|2025-02-12 10:08:20|46379.7|46359.7|46379.7|46359.7|46379.7|46359.7|46379.7|46359.7|1
1739354920000|2025-02-12 10:08:40|46384.7|46364.7|46384.7|46364.7|46384.7|46364.7|46384.7|46364.7|1
1739354930000|2025-02-12 10:08:50|46382.2|46362.2|46382.2|46362.2|46382.2|46362.2|46382.2|46362.2|5
1739354940000|2025-02-12 10:09:00|46381.8|46361.8|46379.7|46359.7|46381.8|46361.8|46379.7|46359.7|1
1739354950000|2025-02-12 10:09:10|||||||||6
1739354960000|2025-02-12 10:09:20|46382.2|46362.2|46379.7|46359.7|46382.2|46362.2|46379.7|46359.7|0
1739354970000|2025-02-12 10:09:30|46374.3|46354.3|46365|46345|46374.3|46354.3|46365|46345|10
1739354980000|2025-02-12 10:09:40|46362.2|46342.2|46359.7|46339.7|46362.2|46342.2|46359.7|46339.7|1
1739354990000|2025-02-12 10:09:50|46359|46339|46350|46330|46359|46339|46347.2|46327.2|16
1739355000000|2025-02-12 10:10:00|||||||||1
1739355010000|2025-02-12 10:10:10|46357.2|46337.2|46344.7|46324.7|46361.8|46341.8|46344.7|46324.7|23
1739355020000|2025-02-12 10:10:20|46346.8|46326.8|46344.7|46324.7|46346.8|46326.8|46344.7|46324.7|3
1739355030000|2025-02-12 10:10:30|46345|46325|46344.3|46324.3|46345|46325|46342.2|46322.2|4
1739355040000|2025-02-12 10:10:40|46342.2|46322.2|46344.3|46324.3|46344.3|46324.3|46342.2|46322.2|4
1739355050000|2025-02-12 10:10:50|46347.2|46327.2|46347.2|46327.2|46347.2|46327.2|46347.2|46327.2|0
1739355060000|2025-02-12 10:11:00|46344.7|46324.7|46372.2|46352.2|46372.2|46352.2|46344.7|46324.7|16
1739355070000|2025-02-12 10:11:10|46374.7|46354.7|46377.2|46357.2|46377.5|46357.5|46374.7|46354.7|3
1739355080000|2025-02-12 10:11:20|46372.2|46352.2|46359.7|46339.7|46372.2|46352.2|46359.7|46339.7|10
1739355100000|2025-02-12 10:11:40|46360|46340|46367.2|46347.2|46367.2|46347.2|46360|46340|1
1739355110000|2025-02-12 10:11:50|46367.5|46347.5|46367.5|46347.5|46367.5|46347.5|46367.5|46347.5|1
1739355120000|2025-02-12 10:12:00|46375|46355|46386.8|46366.8|46387.2|46367.2|46375|46355|13
1739355130000|2025-02-12 10:12:10|46386.5|46366.5|46377.2|46357.2|46386.8|46366.8|46377.2|46357.2|3
1739355140000|2025-02-12 10:12:20|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|46372.2|46352.2|0
1739355150000|2025-02-12 10:12:30|46374.7|46354.7|46372.2|46352.2|46374.7|46354.7|46372.2|46352.2|2
1739355170000|2025-02-12 10:12:50|46371.8|46351.8|46369.3|46349.3|46371.8|46351.8|46369.3|46349.3|2
1739355180000|2025-02-12 10:13:00|46371.8|46351.8|46372.2|46352.2|46372.2|46352.2|46371.8|46351.8|1
1739355190000|2025-02-12 10:13:10|46372.5|46352.5|46375|46355|46375|46355|46372.5|46352.5|1
1739355200000|2025-02-12 10:13:20|46375.7|46355.7|46379.7|46359.7|46380|46360|46375.7|46355.7|0
1739355210000|2025-02-12 10:13:30|46377.2|46357.2|46377.2|46357.2|46377.2|46357.2|46377.2|46357.2|0
1739355220000|2025-02-12 10:13:40|46379.3|46359.3|46380|46360|46380|46360|46379.3|46359.3|0
1739355240000|2025-02-12 10:14:00|46382.2|46362.2|46382.2|46362.2|46382.2|46362.2|46382.2|46362.2|0
1739355250000|2025-02-12 10:14:10|46379.7|46359.7|46382.2|46362.2|46382.2|46362.2|46379.7|46359.7|0
1739355260000|2025-02-12 10:14:20|46381.8|46361.8|46380|46360|46381.8|46361.8|46379.7|46359.7|1
1739355270000|2025-02-12 10:14:30|46379.7|46359.7|46377.2|46357.2|46379.7|46359.7|46377.2|46357.2|1
1739355290000|2025-02-12 10:14:50|46377.5|46357.5|46379.7|46359.7|46382.2|46362.2|46377.5|46357.5|2
1739355300000|2025-02-12 10:15:00|46377.2|46357.2|46372.2|46352.2|46377.2|46357.2|46372.2|46352.2|1
1739355310000|2025-02-12 10:15:10|46372.9|46352.9|46379.7|46359.7|46379.7|46359.7|46372.9|46352.9|1
1739355330000|2025-02-12 10:15:30|46377.5|46357.5|46379.7|46359.7|46379.7|46359.7|46377.5|46357.5|0
1739355350000|2025-02-12 10:15:50|||||||||1
1739355360000|2025-02-12 10:16:00|46379.4|46359.4|46382.2|46362.2|46382.2|46362.2|46379.4|46359.4|2
1739355370000|2025-02-12 10:16:10|46387.5|46367.5|46387.9|46367.9|46387.9|46367.9|46387.5|46367.5|2
1739355380000|2025-02-12 10:16:20|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|46390.4|46370.4|0
1739355390000|2025-02-12 10:16:30|46395.1|46375.1|46402.2|46382.2|46402.2|46382.2|46395.1|46375.1|2
1739355400000|2025-02-12 10:16:40|46402.6|46382.6|46402.6|46382.6|46404.7|46384.7|46402.2|46382.2|3
1739355410000|2025-02-12 10:16:50|46404.7|46384.7|46392.2|46372.2|46404.7|46384.7|46392.2|46372.2|8
1739355420000|2025-02-12 10:17:00|46392.6|46372.6|46394.7|46374.7|46394.7|46374.7|46392.2|46372.2|0
1739355430000|2025-02-12 10:17:10|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|0
1739355440000|2025-02-12 10:17:20|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|5
1739355460000|2025-02-12 10:17:40|46395.8|46375.8|46382.2|46362.2|46395.8|46375.8|46382.2|46362.2|1
1739355470000|2025-02-12 10:17:50|46384.4|46364.4|46387.2|46367.2|46387.2|46367.2|46384.4|46364.4|0
1739355480000|2025-02-12 10:18:00|||||||||1
1739355490000|2025-02-12 10:18:10|46389.7|46369.7|46394.7|46374.7|46394.7|46374.7|46389.7|46369.7|4
1739355500000|2025-02-12 10:18:20|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|0
1739355510000|2025-02-12 10:18:30|46397.6|46377.6|46399.7|46379.7|46399.7|46379.7|46397.6|46377.6|0
1739355530000|2025-02-12 10:18:50|||||||||1
1739355540000|2025-02-12 10:19:00|46401.9|46381.9|46402.2|46382.2|46402.2|46382.2|46401.9|46381.9|2
1739355550000|2025-02-12 10:19:10|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|0
1739355570000|2025-02-12 10:19:30|46407.6|46387.6|46402.2|46382.2|46407.6|46387.6|46399.7|46379.7|9
1739355580000|2025-02-12 10:19:40|46401.9|46381.9|46402.2|46382.2|46402.2|46382.2|46397.2|46377.2|0
1739355590000|2025-02-12 10:19:50|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|0
1739355600000|2025-02-12 10:20:00|46406.9|46386.9|46404.7|46384.7|46406.9|46386.9|46402.2|46382.2|3
1739355610000|2025-02-12 10:20:10|46406.9|46386.9|46407.2|46387.2|46407.2|46387.2|46406.9|46386.9|6
1739355620000|2025-02-12 10:20:20|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|1
1739355630000|2025-02-12 10:20:30|46411.9|46391.9|46422.2|46402.2|46422.2|46402.2|46411.9|46391.9|4
1739355640000|2025-02-12 10:20:40|46422.6|46402.6|46432.2|46412.2|46432.2|46412.2|46422.6|46402.6|9
1739355650000|2025-02-12 10:20:50|46432.6|46412.6|46434.7|46414.7|46434.7|46414.7|46432.6|46412.6|0
1739355660000|2025-02-12 10:21:00|46431.9|46411.9|46432.2|46412.2|46432.2|46412.2|46429.7|46409.7|9
1739355670000|2025-02-12 10:21:10|||||||||3
1739355680000|2025-02-12 10:21:20|46429.7|46409.7|46424.7|46404.7|46429.7|46409.7|46424.7|46404.7|3
1739355690000|2025-02-12 10:21:30|46424.4|46404.4|46422.2|46402.2|46424.4|46404.4|46422.2|46402.2|0
1739355700000|2025-02-12 10:21:40|46424.7|46404.7|46427.2|46407.2|46427.2|46407.2|46422.2|46402.2|1
1739355710000|2025-02-12 10:21:50|46429.7|46409.7|46429.7|46409.7|46429.7|46409.7|46429.7|46409.7|1
1739355720000|2025-02-12 10:22:00|46431.9|46411.9|46429.7|46409.7|46434.7|46414.7|46429.7|46409.7|8
1739355730000|2025-02-12 10:22:10|46432.2|46412.2|46432.2|46412.2|46432.2|46412.2|46432.2|46412.2|0
1739355740000|2025-02-12 10:22:20|46432.6|46412.6|46437.2|46417.2|46437.2|46417.2|46432.6|46412.6|2
1739355750000|2025-02-12 10:22:30|||||||||11
1739355760000|2025-02-12 10:22:40|46445.1|46425.1|46449.7|46429.7|46450.1|46430.1|46445.1|46425.1|5
1739355770000|2025-02-12 10:22:50|46450.1|46430.1|46452.9|46432.9|46452.9|46432.9|46450.1|46430.1|3
1739355780000|2025-02-12 10:23:00|46454.7|46434.7|46454.7|46434.7|46454.7|46434.7|46454.7|46434.7|1
1739355790000|2025-02-12 10:23:10|||||||||9
1739355800000|2025-02-12 10:23:20|46455.1|46435.1|46454.7|46434.7|46455.1|46435.1|46454.7|46434.7|4
1739355810000|2025-02-12 10:23:30|46457.6|46437.6|46454.7|46434.7|46457.6|46437.6|46452.2|46432.2|7
1739355820000|2025-02-12 10:23:40|46456.9|46436.9|46457.2|46437.2|46459.7|46439.7|46456.9|46436.9|9
1739355830000|2025-02-12 10:23:50|46454.7|46434.7|46449.7|46429.7|46454.7|46434.7|46449.7|46429.7|4
1739355850000|2025-02-12 10:24:10|||||||||1
1739355860000|2025-02-12 10:24:20|46450.1|46430.1|46449.7|46429.7|46451.9|46431.9|46449.7|46429.7|1
1739355870000|2025-02-12 10:24:30|46447.2|46427.2|46444.7|46424.7|46447.2|46427.2|46444.7|46424.7|5
1739355880000|2025-02-12 10:24:40|46445.1|46425.1|46449.7|46429.7|46449.7|46429.7|46445.1|46425.1|0
1739355900000|2025-02-12 10:25:00|46447.2|46427.2|46449.7|46429.7|46449.7|46429.7|46447.2|46427.2|2
1739355910000|2025-02-12 10:25:10|46450.1|46430.1|46452.2|46432.2|46452.2|46432.2|46449.7|46429.7|2
1739355930000|2025-02-12 10:25:30|46452.6|46432.6|46454.7|46434.7|46454.7|46434.7|46452.6|46432.6|0
1739355950000|2025-02-12 10:25:50|46449.7|46429.7|46452.6|46432.6|46452.6|46432.6|46447.2|46427.2|21
1739355960000|2025-02-12 10:26:00|46459.7|46439.7|46464.7|46444.7|46464.7|46444.7|46459.7|46439.7|13
1739355970000|2025-02-12 10:26:10|46467.2|46447.2|46470.1|46450.1|46470.1|46450.1|46467.2|46447.2|7
1739355980000|2025-02-12 10:26:20|46472.2|46452.2|46477.2|46457.2|46477.2|46457.2|46472.2|46452.2|5
1739355990000|2025-02-12 10:26:30|46479.4|46459.4|46484.7|46464.7|46484.7|46464.7|46479.4|46459.4|1
1739356000000|2025-02-12 10:26:40|46487.2|46467.2|46509.7|46489.7|46509.7|46489.7|46487.2|46467.2|15
1739356010000|2025-02-12 10:26:50|46512.2|46492.2|46507.9|46487.9|46512.9|46492.9|46507.9|46487.9|24
1739356020000|2025-02-12 10:27:00|46507.6|46487.6|46497.9|46477.9|46507.6|46487.6|46497.9|46477.9|4
1739356040000|2025-02-12 10:27:20|||||||||3
1739356050000|2025-02-12 10:27:30|46495.4|46475.4|46487.9|46467.9|46497.9|46477.9|46487.9|46467.9|8
1739356060000|2025-02-12 10:27:40|46490.4|46470.4|46487.9|46467.9|46490.4|46470.4|46487.9|46467.9|4
1739356070000|2025-02-12 10:27:50|46485.4|46465.4|46467.9|46447.9|46485.4|46465.4|46467.9|46447.9|12
1739356080000|2025-02-12 10:28:00|46468.6|46448.6|46472.9|46452.9|46472.9|46452.9|46468.6|46448.6|5
1739356090000|2025-02-12 10:28:10|46470.4|46450.4|46472.9|46452.9|46472.9|46452.9|46470.4|46450.4|3
1739356100000|2025-02-12 10:28:20|46472.6|46452.6|46472.9|46452.9|46472.9|46452.9|46470.4|46450.4|3
1739356110000|2025-02-12 10:28:30|46475.1|46455.1|46480.4|46460.4|46480.4|46460.4|46475.1|46455.1|15
1739356120000|2025-02-12 10:28:40|46482.9|46462.9|46480.4|46460.4|46483.3|46463.3|46480.4|46460.4|12
1739356130000|2025-02-12 10:28:50|46480.1|46460.1|46475.4|46455.4|46480.1|46460.1|46475.4|46455.4|3
1739356140000|2025-02-12 10:29:00|46472.9|46452.9|46465.4|46445.4|46472.9|46452.9|46465.4|46445.4|3
1739356150000|2025-02-12 10:29:10|||||||||3
1739356160000|2025-02-12 10:29:20|46467.9|46447.9|46467.9|46447.9|46467.9|46447.9|46467.9|46447.9|4
1739356170000|2025-02-12 10:29:30|46468.3|46448.3|46470.4|46450.4|46470.4|46450.4|46468.3|46448.3|0
1739356190000|2025-02-12 10:29:50|46471.1|46451.1|46475.4|46455.4|46475.4|46455.4|46471.1|46451.1|6
1739356200000|2025-02-12 10:30:00|46475.8|46455.8|46477.9|46457.9|46477.9|46457.9|46475.8|46455.8|6
1739356210000|2025-02-12 10:30:10|46480.1|46460.1|46475.4|46455.4|46482.9|46462.9|46475.4|46455.4|2
1739356220000|2025-02-12 10:30:20|46475.1|46455.1|46472.9|46452.9|46475.4|46455.4|46472.9|46452.9|4
1739356230000|2025-02-12 10:30:30|46470.4|46450.4|46460.4|46440.4|46470.4|46450.4|46455.4|46435.4|13
1739356240000|2025-02-12 10:30:40|46460.5|46440.5|46458|46438|46460.5|46440.5|46458|46438|1
1739356250000|2025-02-12 10:30:50|46458.3|46438.3|46463|46443|46463|46443|46458.3|46438.3|4
1739356260000|2025-02-12 10:31:00|46465.1|46445.1|46468|46448|46468|46448|46465.1|46445.1|4
1739356270000|2025-02-12 10:31:10|46467.6|46447.6|46465.5|46445.5|46467.6|46447.6|46465.5|46445.5|1
1739356280000|2025-02-12 10:31:20|46463|46443|46463|46443|46463|46443|46463|46443|1
1739356290000|2025-02-12 10:31:30|46465.5|46445.5|46465.5|46445.5|46465.5|46445.5|46463|46443|2
1739356300000|2025-02-12 10:31:40|46463|46443|46463|46443|46463|46443|46460.5|46440.5|4
1739356310000|2025-02-12 10:31:50|46462.6|46442.6|46465.5|46445.5|46465.5|46445.5|46462.6|46442.6|1
1739356320000|2025-02-12 10:32:00|46463.3|46443.3|46468|46448|46468|46448|46460.5|46440.5|4
1739356340000|2025-02-12 10:32:20|46470.1|46450.1|46463|46443|46470.1|46450.1|46463|46443|2
1739356350000|2025-02-12 10:32:30|46465.1|46445.1|46463|46443|46465.1|46445.1|46463|46443|0
1739356360000|2025-02-12 10:32:40|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46460.1|46440.1|2
1739356370000|2025-02-12 10:32:50|46458|46438|46445.5|46425.5|46458|46438|46445.5|46425.5|19
1739356380000|2025-02-12 10:33:00|46443|46423|46438|46418|46443|46423|46438|46418|5
1739356390000|2025-02-12 10:33:10|46437.6|46417.6|46425.1|46405.1|46437.6|46417.6|46425.1|46405.1|2
1739356400000|2025-02-12 10:33:20|46425.5|46405.5|46425.5|46405.5|46425.5|46405.5|46423|46403|2
1739356410000|2025-02-12 10:33:30|46428|46408|46428|46408|46428|46408|46428|46408|0
1739356420000|2025-02-12 10:33:40|46427.6|46407.6|46427.6|46407.6|46427.6|46407.6|46427.6|46407.6|0
1739356430000|2025-02-12 10:33:50|46428|46408|46428|46408|46428|46408|46428|46408|1
1739356440000|2025-02-12 10:34:00|||||||||2
1739356450000|2025-02-12 10:34:10|46428.3|46408.3|46435.5|46415.5|46435.5|46415.5|46428.3|46408.3|6
1739356460000|2025-02-12 10:34:20|46438|46418|46438|46418|46440.5|46420.5|46438|46418|1
1739356470000|2025-02-12 10:34:30|46440.5|46420.5|46443|46423|46443|46423|46440.5|46420.5|0
1739356480000|2025-02-12 10:34:40|46445.5|46425.5|46448|46428|46448|46428|46445.5|46425.5|2
1739356490000|2025-02-12 10:34:50|46445.5|46425.5|46445.5|46425.5|46445.5|46425.5|46445.5|46425.5|1
1739356500000|2025-02-12 10:35:00|46448|46428|46443|46423|46448|46428|46443|46423|0
1739356510000|2025-02-12 10:35:10|46443.3|46423.3|46443|46423|46445.5|46425.5|46443|46423|0
1739356520000|2025-02-12 10:35:20|46443.3|46423.3|46443|46423|46445.5|46425.5|46443|46423|1
1739356530000|2025-02-12 10:35:30|||||||||1
1739356540000|2025-02-12 10:35:40|46442.6|46422.6|46435.5|46415.5|46442.6|46422.6|46435.5|46415.5|1
1739356560000|2025-02-12 10:36:00|46435.8|46415.8|46435.5|46415.5|46435.8|46415.8|46435.5|46415.5|5
1739356570000|2025-02-12 10:36:10|46435.8|46415.8|46435.5|46415.5|46435.8|46415.8|46435.5|46415.5|1
1739356590000|2025-02-12 10:36:30|46433|46413|46430.5|46410.5|46433|46413|46430.5|46410.5|1
1739356600000|2025-02-12 10:36:40|46427.6|46407.6|46428|46408|46428|46408|46427.6|46407.6|0
1739356610000|2025-02-12 10:36:50|46430.8|46410.8|46431.2|46411.2|46431.2|46411.2|46430.8|46410.8|1
1739356620000|2025-02-12 10:37:00|46431.5|46411.5|46450.8|46430.8|46450.8|46430.8|46431.5|46411.5|4
1739356630000|2025-02-12 10:37:10|46453|46433|46455.5|46435.5|46455.5|46435.5|46453|46433|0
1739356640000|2025-02-12 10:37:20|46453|46433|46453|46433|46453|46433|46453|46433|2
1739356650000|2025-02-12 10:37:30|46448|46428|46448|46428|46448|46428|46448|46428|6
1739356660000|2025-02-12 10:37:40|46447.6|46427.6|46437.3|46417.3|46447.6|46427.6|46437.3|46417.3|11
1739356670000|2025-02-12 10:37:50|46430.1|46410.1|46428|46408|46432.6|46412.6|46428|46408|7
1739356680000|2025-02-12 10:38:00|46428.3|46408.3|46433|46413|46433|46413|46428.3|46408.3|1
1739356690000|2025-02-12 10:38:10|||||||||10
1739356700000|2025-02-12 10:38:20|46435.5|46415.5|46435.5|46415.5|46438|46418|46435.5|46415.5|10
1739356710000|2025-02-12 10:38:30|46437.6|46417.6|46435.5|46415.5|46440.5|46420.5|46435.5|46415.5|2
1739356720000|2025-02-12 10:38:40|||||||||3
1739356730000|2025-02-12 10:38:50|46433.3|46413.3|46430.5|46410.5|46433.3|46413.3|46430.5|46410.5|2
1739356740000|2025-02-12 10:39:00|46430.1|46410.1|46430.5|46410.5|46430.5|46410.5|46428|46408|1
1739356760000|2025-02-12 10:39:20|46430.8|46410.8|46433|46413|46433|46413|46430.8|46410.8|0
1739356770000|2025-02-12 10:39:30|46432.6|46412.6|46433|46413|46433|46413|46430.5|46410.5|17
1739356780000|2025-02-12 10:39:40|46430.8|46410.8|46430.8|46410.8|46430.8|46410.8|46430.8|46410.8|3
1739356790000|2025-02-12 10:39:50|46433|46413|46430.8|46410.8|46433|46413|46430.5|46410.5|0
1739356800000|2025-02-12 10:40:00|46433|46413|46435.5|46415.5|46435.5|46415.5|46430.5|46410.5|6
1739356810000|2025-02-12 10:40:10|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|3
1739356820000|2025-02-12 10:40:20|46438|46418|46435.1|46415.1|46438|46418|46435.1|46415.1|0
1739356840000|2025-02-12 10:40:40|46433|46413|46433|46413|46433|46413|46433|46413|1
1739356850000|2025-02-12 10:40:50|46430.5|46410.5|46430.5|46410.5|46430.5|46410.5|46430.5|46410.5|1
1739356860000|2025-02-12 10:41:00|46428|46408|46414.8|46394.8|46428|46408|46414.8|46394.8|1
1739356870000|2025-02-12 10:41:10|46415.5|46395.5|46410.1|46390.1|46415.5|46395.5|46410.1|46390.1|11
1739356880000|2025-02-12 10:41:20|46410.5|46390.5|46412.6|46392.6|46412.6|46392.6|46410.5|46390.5|1
1739356890000|2025-02-12 10:41:30|46413|46393|46415.5|46395.5|46415.5|46395.5|46413|46393|1
1739356900000|2025-02-12 10:41:40|46413|46393|46413|46393|46413|46393|46413|46393|2
1739356910000|2025-02-12 10:41:50|46410.5|46390.5|46410.5|46390.5|46410.5|46390.5|46410.5|46390.5|0
1739356920000|2025-02-12 10:42:00|46410.1|46390.1|46393|46373|46410.1|46390.1|46393|46373|13
1739356930000|2025-02-12 10:42:10|46392.6|46372.6|46393|46373|46393|46373|46390.5|46370.5|1
1739356940000|2025-02-12 10:42:20|46390.8|46370.8|46393|46373|46393|46373|46390.8|46370.8|0
1739356950000|2025-02-12 10:42:30|46390.5|46370.5|46387.3|46367.3|46393|46373|46387.3|46367.3|4
1739356960000|2025-02-12 10:42:40|46384.4|46364.4|46384.8|46364.8|46384.8|46364.8|46384.4|46364.4|2
1739356970000|2025-02-12 10:42:50|||||||||2
1739356980000|2025-02-12 10:43:00|46388|46368|46385.1|46365.1|46390.5|46370.5|46385.1|46365.1|14
1739356990000|2025-02-12 10:43:10|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|2
1739357000000|2025-02-12 10:43:20|46375.1|46355.1|46375.1|46355.1|46375.1|46355.1|46375.1|46355.1|1
1739357020000|2025-02-12 10:43:40|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|0
1739357030000|2025-02-12 10:43:50|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|46375.5|46355.5|0
1739357040000|2025-02-12 10:44:00|46373|46353|46378|46358|46378|46358|46373|46353|4
1739357050000|2025-02-12 10:44:10|||||||||5
1739357060000|2025-02-12 10:44:20|46375.5|46355.5|46375.5|46355.5|46378|46358|46373.3|46353.3|2
1739357070000|2025-02-12 10:44:30|46378|46358|46378|46358|46378|46358|46378|46358|0
1739357080000|2025-02-12 10:44:40|46378.3|46358.3|46380.5|46360.5|46380.5|46360.5|46378.3|46358.3|2
1739357090000|2025-02-12 10:44:50|46383|46363|46383|46363|46383|46363|46383|46363|0
1739357100000|2025-02-12 10:45:00|||||||||1
1739357110000|2025-02-12 10:45:10|46383.4|46363.4|46385.5|46365.5|46385.5|46365.5|46383.4|46363.4|0
1739357120000|2025-02-12 10:45:20|46388|46368|46395.5|46375.5|46395.5|46375.5|46388|46368|7
1739357130000|2025-02-12 10:45:30|46393|46373|46393|46373|46393|46373|46390.5|46370.5|1
1739357140000|2025-02-12 10:45:40|46390.5|46370.5|46395.5|46375.5|46395.5|46375.5|46390.5|46370.5|0
1739357150000|2025-02-12 10:45:50|46393.4|46373.4|46395.5|46375.5|46395.5|46375.5|46393|46373|0
1739357160000|2025-02-12 10:46:00|46395.9|46375.9|46398|46378|46398|46378|46395.5|46375.5|10
1739357170000|2025-02-12 10:46:10|46395.5|46375.5|46390.5|46370.5|46395.5|46375.5|46390.5|46370.5|2
1739357180000|2025-02-12 10:46:20|46388|46368|46388|46368|46390.5|46370.5|46388|46368|1
1739357190000|2025-02-12 10:46:30|46390.5|46370.5|46388|46368|46390.5|46370.5|46388|46368|0
1739357200000|2025-02-12 10:46:40|46387.7|46367.7|46385.5|46365.5|46387.7|46367.7|46385.5|46365.5|2
1739357210000|2025-02-12 10:46:50|46388|46368|46388|46368|46388|46368|46388|46368|1
1739357220000|2025-02-12 10:47:00|46393|46373|46398|46378|46398|46378|46393|46373|0
1739357230000|2025-02-12 10:47:10|46395.5|46375.5|46393|46373|46395.5|46375.5|46393|46373|3
1739357260000|2025-02-12 10:47:40|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|2
1739357270000|2025-02-12 10:47:50|46388|46368|46388|46368|46388|46368|46388|46368|1
1739357280000|2025-02-12 10:48:00|46388.4|46368.4|46390.5|46370.5|46390.5|46370.5|46388.4|46368.4|2
1739357290000|2025-02-12 10:48:10|46390.2|46370.2|46388|46368|46390.2|46370.2|46388|46368|2
1739357300000|2025-02-12 10:48:20|46385.5|46365.5|46382.7|46362.7|46385.5|46365.5|46382.7|46362.7|1
1739357310000|2025-02-12 10:48:30|46383|46363|46385.5|46365.5|46385.5|46365.5|46383|46363|3
1739357320000|2025-02-12 10:48:40|46385.9|46365.9|46388|46368|46388|46368|46385.9|46365.9|0
1739357340000|2025-02-12 10:49:00|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|46390.5|46370.5|1
1739357370000|2025-02-12 10:49:30|46388|46368|46388|46368|46388|46368|46385.5|46365.5|2
1739357380000|2025-02-12 10:49:40|46387.7|46367.7|46380.5|46360.5|46387.7|46367.7|46380.5|46360.5|2
1739357390000|2025-02-12 10:49:50|46378|46358|46368|46348|46378|46358|46365.5|46345.5|9
1739357400000|2025-02-12 10:50:00|46367.7|46347.7|46370.5|46350.5|46370.5|46350.5|46365.5|46345.5|8
1739357410000|2025-02-12 10:50:10|46368|46348|46368|46348|46368|46348|46368|46348|0
1739357420000|2025-02-12 10:50:20|46370.5|46350.5|46370.2|46350.2|46370.5|46350.5|46370.2|46350.2|2
1739357430000|2025-02-12 10:50:30|46368|46348|46368|46348|46368|46348|46368|46348|0
1739357450000|2025-02-12 10:50:50|46367.7|46347.7|46360.2|46340.2|46367.7|46347.7|46360.2|46340.2|3
1739357460000|2025-02-12 10:51:00|46360.5|46340.5|46360.5|46340.5|46360.5|46340.5|46360.5|46340.5|0
1739357470000|2025-02-12 10:51:10|46360.2|46340.2|46360.5|46340.5|46360.5|46340.5|46358|46338|1
1739357480000|2025-02-12 10:51:20|46360.2|46340.2|46360.5|46340.5|46360.5|46340.5|46358|46338|1
1739357490000|2025-02-12 10:51:30|46363|46343|46363|46343|46363|46343|46363|46343|0
1739357500000|2025-02-12 10:51:40|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|3
1739357510000|2025-02-12 10:51:50|46363|46343|46363|46343|46363|46343|46363|46343|1
1739357520000|2025-02-12 10:52:00|46363.4|46343.4|46368|46348|46368|46348|46363.4|46343.4|1
1739357540000|2025-02-12 10:52:20|46368.4|46348.4|46373|46353|46373|46353|46368.4|46348.4|0
1739357550000|2025-02-12 10:52:30|||||||||2
1739357560000|2025-02-12 10:52:40|46372.7|46352.7|46368|46348|46372.7|46352.7|46368|46348|2
1739357570000|2025-02-12 10:52:50|46373|46353|46368.7|46348.7|46373|46353|46368|46348|1
1739357580000|2025-02-12 10:53:00|46373|46353|46375.5|46355.5|46375.5|46355.5|46373|46353|0
1739357600000|2025-02-12 10:53:20|46372.7|46352.7|46370.5|46350.5|46373|46353|46370.5|46350.5|5
1739357610000|2025-02-12 10:53:30|46373|46353|46370.5|46350.5|46373|46353|46370.5|46350.5|1
1739357620000|2025-02-12 10:53:40|46373|46353|46373|46353|46373|46353|46373|46353|1
1739357630000|2025-02-12 10:53:50|46373.4|46353.4|46375.5|46355.5|46375.5|46355.5|46373.4|46353.4|6
1739357640000|2025-02-12 10:54:00|||||||||2
1739357650000|2025-02-12 10:54:10|46378|46358|46380.5|46360.5|46380.5|46360.5|46378|46358|9
1739357660000|2025-02-12 10:54:20|46383|46363|46378|46358|46383|46363|46378|46358|7
1739357680000|2025-02-12 10:54:40|46378.4|46358.4|46383|46363|46383|46363|46378.4|46358.4|1
1739357690000|2025-02-12 10:54:50|46382.7|46362.7|46378|46358|46382.7|46362.7|46378|46358|3
1739357700000|2025-02-12 10:55:00|46377.7|46357.7|46377.7|46357.7|46377.7|46357.7|46377.3|46357.3|2
1739357720000|2025-02-12 10:55:20|46378|46358|46378|46358|46378|46358|46378|46358|1
1739357730000|2025-02-12 10:55:30|46380.5|46360.5|46378|46358|46380.5|46360.5|46378|46358|2
1739357750000|2025-02-12 10:55:50|46373.4|46353.4|46373|46353|46373.4|46353.4|46373|46353|0
1739357760000|2025-02-12 10:56:00|46370.5|46350.5|46368|46348|46370.5|46350.5|46368|46348|1
1739357770000|2025-02-12 10:56:10|46365.9|46345.9|46360.2|46340.2|46365.9|46345.9|46360.2|46340.2|1
1739357790000|2025-02-12 10:56:30|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|0
1739357800000|2025-02-12 10:56:40|46355.5|46335.5|46352.7|46332.7|46355.9|46335.9|46352.7|46332.7|5
1739357820000|2025-02-12 10:57:00|46350.5|46330.5|46353.4|46333.4|46353.4|46333.4|46350.5|46330.5|1
1739357840000|2025-02-12 10:57:20|46355.5|46335.5|46358|46338|46358|46338|46355.5|46335.5|2
1739357850000|2025-02-12 10:57:30|46355.9|46335.9|46350.2|46330.2|46355.9|46335.9|46350.2|46330.2|2
1739357860000|2025-02-12 10:57:40|46348|46328|46348|46328|46348|46328|46348|46328|2
1739357870000|2025-02-12 10:57:50|||||||||1
1739357880000|2025-02-12 10:58:00|||||||||2
1739357890000|2025-02-12 10:58:10|46348.7|46328.7|46353|46333|46353|46333|46348.7|46328.7|2
1739357900000|2025-02-12 10:58:20|46355.5|46335.5|46358|46338|46358|46338|46355.5|46335.5|6
1739357910000|2025-02-12 10:58:30|46358.4|46338.4|46360.5|46340.5|46360.5|46340.5|46358.4|46338.4|0
1739357920000|2025-02-12 10:58:40|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|4
1739357930000|2025-02-12 10:58:50|46363.1|46343.1|46363.1|46343.1|46363.1|46343.1|46363.1|46343.1|0
1739357950000|2025-02-12 10:59:10|46362.7|46342.7|46363.1|46343.1|46363.1|46343.1|46358.1|46338.1|2
1739357960000|2025-02-12 10:59:20|46363.4|46343.4|46365.6|46345.6|46365.6|46345.6|46363.4|46343.4|0
1739357980000|2025-02-12 10:59:40|||||||||1
1739357990000|2025-02-12 10:59:50|46363.1|46343.1|46365.6|46345.6|46365.6|46345.6|46360.9|46340.9|2
1739358000000|2025-02-12 11:00:00|46365.9|46345.9|46370.6|46350.6|46370.6|46350.6|46365.9|46345.9|1
1739358010000|2025-02-12 11:00:10|46368.1|46348.1|46370.6|46350.6|46370.6|46350.6|46368.1|46348.1|1
1739358020000|2025-02-12 11:00:20|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|1
1739358030000|2025-02-12 11:00:30|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|0
1739358040000|2025-02-12 11:00:40|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|0
1739358050000|2025-02-12 11:00:50|46370.9|46350.9|46368.1|46348.1|46373.1|46353.1|46368.1|46348.1|0
1739358070000|2025-02-12 11:01:10|||||||||1
1739358100000|2025-02-12 11:01:40|46370.6|46350.6|46375.6|46355.6|46375.6|46355.6|46370.6|46350.6|3
1739358120000|2025-02-12 11:02:00|46377.7|46357.7|46378.4|46358.4|46378.4|46358.4|46377.7|46357.7|3
1739358130000|2025-02-12 11:02:10|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|0
1739358140000|2025-02-12 11:02:20|46380.2|46360.2|46378.1|46358.1|46380.2|46360.2|46378.1|46358.1|1
1739358150000|2025-02-12 11:02:30|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|0
1739358160000|2025-02-12 11:02:40|||||||||1
1739358170000|2025-02-12 11:02:50|46373.4|46353.4|46370.6|46350.6|46375.6|46355.6|46370.6|46350.6|3
1739358180000|2025-02-12 11:03:00|46370.2|46350.2|46363.1|46343.1|46370.2|46350.2|46363.1|46343.1|1
1739358190000|2025-02-12 11:03:10|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|0
1739358200000|2025-02-12 11:03:20|46360.2|46340.2|46360.6|46340.6|46360.6|46340.6|46360.2|46340.2|4
1739358240000|2025-02-12 11:04:00|46360.9|46340.9|46365.6|46345.6|46365.6|46345.6|46360.9|46340.9|2
1739358250000|2025-02-12 11:04:10|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|0
1739358260000|2025-02-12 11:04:20|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|46363.1|46343.1|3
1739358270000|2025-02-12 11:04:30|46362.7|46342.7|46360.6|46340.6|46362.7|46342.7|46360.6|46340.6|0
1739358290000|2025-02-12 11:04:50|46358.4|46338.4|46365.9|46345.9|46365.9|46345.9|46358.4|46338.4|6
1739358300000|2025-02-12 11:05:00|46368.1|46348.1|46373.4|46353.4|46373.4|46353.4|46368.1|46348.1|0
1739358320000|2025-02-12 11:05:20|46373.8|46353.8|46373.1|46353.1|46375.9|46355.9|46373.1|46353.1|4
1739358330000|2025-02-12 11:05:30|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|0
1739358340000|2025-02-12 11:05:40|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|46365.6|46345.6|0
1739358350000|2025-02-12 11:05:50|46365.2|46345.2|46365.6|46345.6|46365.6|46345.6|46363.1|46343.1|2
1739358360000|2025-02-12 11:06:00|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|0
1739358370000|2025-02-12 11:06:10|46365.6|46345.6|46373.1|46353.1|46373.1|46353.1|46365.6|46345.6|1
1739358380000|2025-02-12 11:06:20|46373.4|46353.4|46375.6|46355.6|46375.6|46355.6|46373.4|46353.4|0
1739358390000|2025-02-12 11:06:30|||||||||3
1739358400000|2025-02-12 11:06:40|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|1
1739358410000|2025-02-12 11:06:50|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|0
1739358420000|2025-02-12 11:07:00|46373.4|46353.4|46370.2|46350.2|46375.2|46355.2|46370.2|46350.2|3
1739358430000|2025-02-12 11:07:10|46370.6|46350.6|46368.1|46348.1|46370.6|46350.6|46368.1|46348.1|0
1739358440000|2025-02-12 11:07:20|46370.6|46350.6|46373.1|46353.1|46373.1|46353.1|46370.6|46350.6|1
1739358450000|2025-02-12 11:07:30|46373.4|46353.4|46378.4|46358.4|46378.4|46358.4|46373.4|46353.4|1
1739358460000|2025-02-12 11:07:40|46378.1|46358.1|46383.1|46363.1|46383.1|46363.1|46378.1|46358.1|1
1739358480000|2025-02-12 11:08:00|||||||||1
1739358490000|2025-02-12 11:08:10|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|0
1739358500000|2025-02-12 11:08:20|46380.9|46360.9|46383.1|46363.1|46383.1|46363.1|46380.9|46360.9|3
1739358510000|2025-02-12 11:08:30|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|0
1739358520000|2025-02-12 11:08:40|46385.9|46365.9|46390.6|46370.6|46390.6|46370.6|46385.9|46365.9|2
1739358540000|2025-02-12 11:09:00|46392.7|46372.7|46400.6|46380.6|46400.6|46380.6|46392.7|46372.7|2
1739358550000|2025-02-12 11:09:10|46400.9|46380.9|46403.1|46383.1|46403.1|46383.1|46400.9|46380.9|1
1739358570000|2025-02-12 11:09:30|46402.7|46382.7|46397.7|46377.7|46402.7|46382.7|46397.7|46377.7|2
1739358580000|2025-02-12 11:09:40|46395.6|46375.6|46390.6|46370.6|46398.1|46378.1|46390.6|46370.6|4
1739358590000|2025-02-12 11:09:50|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|0
1739358600000|2025-02-12 11:10:00|46389.9|46369.9|46385.2|46365.2|46389.9|46369.9|46385.2|46365.2|1
1739358610000|2025-02-12 11:10:10|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|0
1739358620000|2025-02-12 11:10:20|46393.1|46373.1|46393.4|46373.4|46393.4|46373.4|46388.1|46368.1|1
1739358630000|2025-02-12 11:10:30|46398.1|46378.1|46403.1|46383.1|46403.4|46383.4|46398.1|46378.1|6
1739358640000|2025-02-12 11:10:40|46400.6|46380.6|46398.1|46378.1|46403.1|46383.1|46398.1|46378.1|4
1739358650000|2025-02-12 11:10:50|46395.6|46375.6|46393.1|46373.1|46395.6|46375.6|46393.1|46373.1|0
1739358660000|2025-02-12 11:11:00|46393.4|46373.4|46390.6|46370.6|46395.6|46375.6|46390.6|46370.6|4
1739358670000|2025-02-12 11:11:10|46390.2|46370.2|46380.6|46360.6|46390.2|46370.2|46380.6|46360.6|0
1739358680000|2025-02-12 11:11:20|46383.1|46363.1|46378.1|46358.1|46383.1|46363.1|46378.1|46358.1|0
1739358700000|2025-02-12 11:11:40|||||||||5
1739358710000|2025-02-12 11:11:50|46375.6|46355.6|46375.2|46355.2|46375.6|46355.6|46375.2|46355.2|0
1739358730000|2025-02-12 11:12:10|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|46375.3|46355.3|0
1739358740000|2025-02-12 11:12:20|46375.9|46355.9|46378.1|46358.1|46378.1|46358.1|46375.9|46355.9|0
1739358750000|2025-02-12 11:12:30|46377.8|46357.8|46373.1|46353.1|46377.8|46357.8|46372.8|46352.8|2
1739358760000|2025-02-12 11:12:40|46373.4|46353.4|46373.4|46353.4|46373.4|46353.4|46373.4|46353.4|0
1739358770000|2025-02-12 11:12:50|46373.1|46353.1|46370.9|46350.9|46373.1|46353.1|46370.9|46350.9|0
1739358780000|2025-02-12 11:13:00|46373.8|46353.8|46378.1|46358.1|46378.1|46358.1|46373.4|46353.4|7
1739358800000|2025-02-12 11:13:20|46380.6|46360.6|46383.1|46363.1|46383.1|46363.1|46380.6|46360.6|0
1739358820000|2025-02-12 11:13:40|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|0
1739358830000|2025-02-12 11:13:50|46388.5|46368.5|46393.1|46373.1|46393.1|46373.1|46388.5|46368.5|0
1739358840000|2025-02-12 11:14:00|||||||||1
1739358850000|2025-02-12 11:14:10|46398.1|46378.1|46395.3|46375.3|46398.1|46378.1|46395.3|46375.3|1
1739358860000|2025-02-12 11:14:20|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|1
1739358880000|2025-02-12 11:14:40|46390.6|46370.6|46388.1|46368.1|46390.6|46370.6|46388.1|46368.1|1
1739358900000|2025-02-12 11:15:00|46388.8|46368.8|46393.1|46373.1|46393.1|46373.1|46388.8|46368.8|2
1739358910000|2025-02-12 11:15:10|46393.8|46373.8|46398.1|46378.1|46398.1|46378.1|46393.8|46373.8|0
1739358920000|2025-02-12 11:15:20|46400.6|46380.6|46400.6|46380.6|46400.6|46380.6|46400.6|46380.6|1
1739358930000|2025-02-12 11:15:30|46401|46381|46400.6|46380.6|46403.1|46383.1|46400.6|46380.6|2
1739358940000|2025-02-12 11:15:40|46403.1|46383.1|46398.1|46378.1|46403.1|46383.1|46398.1|46378.1|2
1739358960000|2025-02-12 11:16:00|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|9
1739359000000|2025-02-12 11:16:40|||||||||1
1739359010000|2025-02-12 11:16:50|||||||||2
1739359020000|2025-02-12 11:17:00|46392.8|46372.8|46390.6|46370.6|46392.8|46372.8|46390.6|46370.6|0
1739359030000|2025-02-12 11:17:10|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|46388.1|46368.1|4
1739359070000|2025-02-12 11:17:50|||||||||3
1739359080000|2025-02-12 11:18:00|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|1
1739359090000|2025-02-12 11:18:10|46383.1|46363.1|46378.1|46358.1|46383.1|46363.1|46378.1|46358.1|1
1739359100000|2025-02-12 11:18:20|46378.5|46358.5|46378.1|46358.1|46380.6|46360.6|46378.1|46358.1|0
1739359120000|2025-02-12 11:18:40|||||||||1
1739359130000|2025-02-12 11:18:50|46375.3|46355.3|46378.1|46358.1|46378.1|46358.1|46375.3|46355.3|0
1739359140000|2025-02-12 11:19:00|46375.6|46355.6|46375.6|46355.6|46378.1|46358.1|46375.6|46355.6|0
1739359150000|2025-02-12 11:19:10|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|46375.6|46355.6|0
1739359160000|2025-02-12 11:19:20|46382.4|46362.4|46383.1|46363.1|46383.1|46363.1|46382.4|46362.4|1
1739359180000|2025-02-12 11:19:40|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|0
1739359190000|2025-02-12 11:19:50|46386.3|46366.3|46410.6|46390.6|46410.6|46390.6|46386.3|46366.3|6
1739359200000|2025-02-12 11:20:00|46408.1|46388.1|46410.6|46390.6|46413.1|46393.1|46408.1|46388.1|3
1739359210000|2025-02-12 11:20:10|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|1
1739359220000|2025-02-12 11:20:20|46408.1|46388.1|46412.8|46392.8|46412.8|46392.8|46408.1|46388.1|0
1739359230000|2025-02-12 11:20:30|46410.6|46390.6|46408.1|46388.1|46410.6|46390.6|46408.1|46388.1|1
1739359240000|2025-02-12 11:20:40|46407.8|46387.8|46403.1|46383.1|46408.1|46388.1|46403.1|46383.1|1
1739359250000|2025-02-12 11:20:50|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|0
1739359310000|2025-02-12 11:21:50|46410.6|46390.6|46403.1|46383.1|46410.6|46390.6|46403.1|46383.1|6
1739359320000|2025-02-12 11:22:00|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|0
1739359340000|2025-02-12 11:22:20|46405.3|46385.3|46405.6|46385.6|46405.6|46385.6|46403.1|46383.1|2
1739359360000|2025-02-12 11:22:40|46407.8|46387.8|46408.1|46388.1|46408.1|46388.1|46407.8|46387.8|0
1739359370000|2025-02-12 11:22:50|46410.3|46390.3|46410.6|46390.6|46410.6|46390.6|46410.3|46390.3|0
1739359380000|2025-02-12 11:23:00|46411|46391|46408.1|46388.1|46411|46391|46406|46386|3
1739359390000|2025-02-12 11:23:10|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|0
1739359410000|2025-02-12 11:23:30|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|0
1739359420000|2025-02-12 11:23:40|||||||||3
1739359430000|2025-02-12 11:23:50|||||||||1
1739359440000|2025-02-12 11:24:00|46413.1|46393.1|46410.6|46390.6|46413.1|46393.1|46410.6|46390.6|2
1739359460000|2025-02-12 11:24:20|46413.1|46393.1|46413.1|46393.1|46413.1|46393.1|46413.1|46393.1|0
1739359490000|2025-02-12 11:24:50|46413.5|46393.5|46418.5|46398.5|46418.5|46398.5|46413.5|46393.5|4
1739359500000|2025-02-12 11:25:00|46420.6|46400.6|46418.1|46398.1|46423.1|46403.1|46418.1|46398.1|2
1739359510000|2025-02-12 11:25:10|46418.8|46398.8|46420.6|46400.6|46420.6|46400.6|46418.8|46398.8|0
1739359520000|2025-02-12 11:25:20|46421|46401|46423.1|46403.1|46423.1|46403.1|46421|46401|0
1739359530000|2025-02-12 11:25:30|46423.8|46403.8|46433.1|46413.1|46433.1|46413.1|46423.8|46403.8|1
1739359540000|2025-02-12 11:25:40|46432.5|46412.5|46428.1|46408.1|46432.5|46412.5|46428.1|46408.1|0
1739359550000|2025-02-12 11:25:50|46425.6|46405.6|46423.1|46403.1|46425.6|46405.6|46423.1|46403.1|0
1739359560000|2025-02-12 11:26:00|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|0
1739359570000|2025-02-12 11:26:10|46423.1|46403.1|46423.1|46403.1|46423.1|46403.1|46423.1|46403.1|0
1739359590000|2025-02-12 11:26:30|46420.6|46400.6|46420|46400|46420.6|46400.6|46420|46400|10
1739359600000|2025-02-12 11:26:40|46415.7|46395.7|46413.2|46393.2|46415.7|46395.7|46413.2|46393.2|0
1739359610000|2025-02-12 11:26:50|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|1
1739359620000|2025-02-12 11:27:00|46410.3|46390.3|46408.2|46388.2|46411|46391|46408.2|46388.2|1
1739359630000|2025-02-12 11:27:10|46405.7|46385.7|46403.2|46383.2|46405.7|46385.7|46403.2|46383.2|1
1739359640000|2025-02-12 11:27:20|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|1
1739359650000|2025-02-12 11:27:30|46403.5|46383.5|46407.5|46387.5|46408.2|46388.2|46403.2|46383.2|1
1739359660000|2025-02-12 11:27:40|46403.2|46383.2|46403.2|46383.2|46408.2|46388.2|46403.2|46383.2|0
1739359670000|2025-02-12 11:27:50|46403.8|46383.8|46410.7|46390.7|46410.7|46390.7|46403.8|46383.8|1
1739359680000|2025-02-12 11:28:00|46413.2|46393.2|46413.2|46393.2|46413.2|46393.2|46410.7|46390.7|1
1739359690000|2025-02-12 11:28:10|46413.9|46393.9|46415.7|46395.7|46415.7|46395.7|46413.9|46393.9|1
1739359700000|2025-02-12 11:28:20|46417.8|46397.8|46418.2|46398.2|46418.2|46398.2|46417.8|46397.8|0
1739359730000|2025-02-12 11:28:50|46417.8|46397.8|46413.2|46393.2|46417.8|46397.8|46413.2|46393.2|3
1739359750000|2025-02-12 11:29:10|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|0
1739359760000|2025-02-12 11:29:20|46408.5|46388.5|46413.2|46393.2|46413.2|46393.2|46408.5|46388.5|0
1739359770000|2025-02-12 11:29:30|46415.7|46395.7|46418.2|46398.2|46418.2|46398.2|46413.2|46393.2|2
1739359790000|2025-02-12 11:29:50|46413.2|46393.2|46408.2|46388.2|46413.2|46393.2|46408.2|46388.2|27
1739359800000|2025-02-12 11:30:00|46405.7|46385.7|46400.7|46380.7|46405.7|46385.7|46400.3|46380.3|3
1739359810000|2025-02-12 11:30:10|46400.3|46380.3|46393.2|46373.2|46400.3|46380.3|46393.2|46373.2|2
1739359820000|2025-02-12 11:30:20|46392.8|46372.8|46393.2|46373.2|46393.2|46373.2|46390.7|46370.7|1
1739359830000|2025-02-12 11:30:30|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|0
1739359840000|2025-02-12 11:30:40|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|0
1739359860000|2025-02-12 11:31:00|46398.2|46378.2|46413.2|46393.2|46413.2|46393.2|46398.2|46378.2|11
1739359870000|2025-02-12 11:31:10|46411|46391|46413.2|46393.2|46413.2|46393.2|46410.7|46390.7|0
1739359880000|2025-02-12 11:31:20|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|0
1739359890000|2025-02-12 11:31:30|46413.2|46393.2|46413.2|46393.2|46413.2|46393.2|46413.2|46393.2|0
1739359900000|2025-02-12 11:31:40|46411|46391|46410.3|46390.3|46411|46391|46410.3|46390.3|3
1739359910000|2025-02-12 11:31:50|46413.2|46393.2|46415.7|46395.7|46415.7|46395.7|46413.2|46393.2|2
1739359920000|2025-02-12 11:32:00|46418.2|46398.2|46428.2|46408.2|46428.2|46408.2|46418.2|46398.2|3
1739359930000|2025-02-12 11:32:10|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|0
1739359950000|2025-02-12 11:32:30|46427.8|46407.8|46428.2|46408.2|46428.2|46408.2|46427.8|46407.8|0
1739359960000|2025-02-12 11:32:40|46427.8|46407.8|46428.2|46408.2|46428.2|46408.2|46427.8|46407.8|0
1739359970000|2025-02-12 11:32:50|46426|46406|46428.2|46408.2|46428.2|46408.2|46425.7|46405.7|1
1739359990000|2025-02-12 11:33:10|46430.7|46410.7|46428.2|46408.2|46430.7|46410.7|46428.2|46408.2|0
1739360010000|2025-02-12 11:33:30|46427.8|46407.8|46425.7|46405.7|46427.8|46407.8|46425.7|46405.7|1
1739360020000|2025-02-12 11:33:40|46426|46406|46428.2|46408.2|46428.2|46408.2|46426|46406|1
1739360030000|2025-02-12 11:33:50|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|2
1739360040000|2025-02-12 11:34:00|46431.4|46411.4|46435.7|46415.7|46435.7|46415.7|46431.4|46411.4|2
1739360050000|2025-02-12 11:34:10|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46435.7|46415.7|2
1739360060000|2025-02-12 11:34:20|46438.5|46418.5|46435.7|46415.7|46438.5|46418.5|46435.7|46415.7|1
1739360070000|2025-02-12 11:34:30|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46435.7|46415.7|0
1739360090000|2025-02-12 11:34:50|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1739360110000|2025-02-12 11:35:10|46438.2|46418.2|46435.7|46415.7|46438.2|46418.2|46435.7|46415.7|0
1739360120000|2025-02-12 11:35:20|46437.8|46417.8|46438.2|46418.2|46440.7|46420.7|46436|46416|5
1739360140000|2025-02-12 11:35:40|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|0
1739360150000|2025-02-12 11:35:50|||||||||1
1739360160000|2025-02-12 11:36:00|46438.2|46418.2|46436|46416|46438.2|46418.2|46436|46416|0
1739360170000|2025-02-12 11:36:10|46435.7|46415.7|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|1
1739360180000|2025-02-12 11:36:20|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|0
1739360190000|2025-02-12 11:36:30|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|0
1739360200000|2025-02-12 11:36:40|||||||||1
1739360210000|2025-02-12 11:36:50|46433.5|46413.5|46438.2|46418.2|46438.2|46418.2|46433.5|46413.5|1
1739360220000|2025-02-12 11:37:00|46437.8|46417.8|46438.2|46418.2|46438.2|46418.2|46435.7|46415.7|1
1739360230000|2025-02-12 11:37:10|46436|46416|46435.7|46415.7|46436|46416|46435.7|46415.7|0
1739360240000|2025-02-12 11:37:20|46438.2|46418.2|46438.2|46418.2|46440.7|46420.7|46438.2|46418.2|1
1739360250000|2025-02-12 11:37:30|46438.5|46418.5|46440.7|46420.7|46440.7|46420.7|46438.5|46418.5|2
1739360260000|2025-02-12 11:37:40|46441|46421|46452.8|46432.8|46452.8|46432.8|46441|46421|7
1739360270000|2025-02-12 11:37:50|46450.7|46430.7|46450.7|46430.7|46450.7|46430.7|46450.7|46430.7|2
1739360280000|2025-02-12 11:38:00|46453.2|46433.2|46451|46431|46453.2|46433.2|46451|46431|20
1739360290000|2025-02-12 11:38:10|46445.3|46425.3|46438.2|46418.2|46445.3|46425.3|46433.5|46413.5|0
1739360300000|2025-02-12 11:38:20|46437.8|46417.8|46433.2|46413.2|46437.8|46417.8|46433.2|46413.2|0
1739360310000|2025-02-12 11:38:30|46435.7|46415.7|46445.7|46425.7|46445.7|46425.7|46435.7|46415.7|15
1739360320000|2025-02-12 11:38:40|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46447.8|46427.8|1
1739360330000|2025-02-12 11:38:50|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|0
1739360340000|2025-02-12 11:39:00|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46445.7|46425.7|0
1739360350000|2025-02-12 11:39:10|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|0
1739360360000|2025-02-12 11:39:20|46445.7|46425.7|46448.2|46428.2|46448.2|46428.2|46445.7|46425.7|4
1739360370000|2025-02-12 11:39:30|46447.8|46427.8|46445.7|46425.7|46447.8|46427.8|46445.7|46425.7|0
1739360380000|2025-02-12 11:39:40|46446|46426|46448.2|46428.2|46448.2|46428.2|46445.7|46425.7|0
1739360390000|2025-02-12 11:39:50|46447.8|46427.8|46448.2|46428.2|46448.2|46428.2|46445.7|46425.7|1
1739360400000|2025-02-12 11:40:00|46447.8|46427.8|46450.7|46430.7|46450.7|46430.7|46445.7|46425.7|1
1739360420000|2025-02-12 11:40:20|46453.2|46433.2|46453.5|46433.5|46453.5|46433.5|46453.2|46433.2|45
1739360430000|2025-02-12 11:40:30|46451|46431|46451|46431|46453.5|46433.5|46451|46431|4
1739360440000|2025-02-12 11:40:40|46451.4|46431.4|46453.5|46433.5|46453.5|46433.5|46451.4|46431.4|1
1739360460000|2025-02-12 11:41:00|46456|46436|46458.5|46438.5|46458.5|46438.5|46456|46436|5
1739360470000|2025-02-12 11:41:10|46459.2|46439.2|46465.7|46445.7|46465.7|46445.7|46459.2|46439.2|22
1739360480000|2025-02-12 11:41:20|46465.4|46445.4|46463.2|46443.2|46465.4|46445.4|46463.2|46443.2|0
1739360490000|2025-02-12 11:41:30|46465.7|46445.7|46465.7|46445.7|46468.2|46448.2|46465.7|46445.7|0
1739360500000|2025-02-12 11:41:40|46463.6|46443.6|46463.2|46443.2|46463.6|46443.6|46463.2|46443.2|1
1739360510000|2025-02-12 11:41:50|46460.7|46440.7|46458.2|46438.2|46460.7|46440.7|46458.2|46438.2|1
1739360520000|2025-02-12 11:42:00|||||||||2
1739360530000|2025-02-12 11:42:10|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|2
1739360540000|2025-02-12 11:42:20|46453.6|46433.6|46448.2|46428.2|46453.6|46433.6|46448.2|46428.2|6
1739360550000|2025-02-12 11:42:30|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|0
1739360560000|2025-02-12 11:42:40|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|1
1739360570000|2025-02-12 11:42:50|46450.4|46430.4|46450.7|46430.7|46450.7|46430.7|46450.4|46430.4|0
1739360580000|2025-02-12 11:43:00|||||||||1
1739360590000|2025-02-12 11:43:10|46452.9|46432.9|46458.2|46438.2|46458.2|46438.2|46452.9|46432.9|3
1739360600000|2025-02-12 11:43:20|46458.6|46438.6|46460.7|46440.7|46460.7|46440.7|46458.6|46438.6|2
1739360620000|2025-02-12 11:43:40|||||||||1
1739360640000|2025-02-12 11:44:00|46458.2|46438.2|46458.2|46438.2|46458.2|46438.2|46458.2|46438.2|3
1739360650000|2025-02-12 11:44:10|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|46453.2|46433.2|1
1739360660000|2025-02-12 11:44:20|46452.9|46432.9|46443.2|46423.2|46452.9|46432.9|46443.2|46423.2|7
1739360670000|2025-02-12 11:44:30|46442.9|46422.9|46428.2|46408.2|46442.9|46422.9|46428.2|46408.2|6
1739360690000|2025-02-12 11:44:50|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|4
1739360700000|2025-02-12 11:45:00|46425.4|46405.4|46423.2|46403.2|46425.7|46405.7|46423.2|46403.2|1
1739360710000|2025-02-12 11:45:10|46425.7|46405.7|46423.2|46403.2|46425.7|46405.7|46423.2|46403.2|0
1739360720000|2025-02-12 11:45:20|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|3
1739360730000|2025-02-12 11:45:30|46417.9|46397.9|46417.9|46397.9|46417.9|46397.9|46417.9|46397.9|0
1739360740000|2025-02-12 11:45:40|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|1
1739360750000|2025-02-12 11:45:50|46416.1|46396.1|46418.2|46398.2|46418.2|46398.2|46416.1|46396.1|1
1739360760000|2025-02-12 11:46:00|46418.6|46398.6|46423.6|46403.6|46423.6|46403.6|46418.6|46398.6|1
1739360770000|2025-02-12 11:46:10|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|0
1739360780000|2025-02-12 11:46:20|46420.7|46400.7|46419.7|46399.7|46420.7|46400.7|46419.7|46399.7|9
1739360790000|2025-02-12 11:46:30|46415.4|46395.4|46412.9|46392.9|46415.4|46395.4|46412.9|46392.9|2
1739360800000|2025-02-12 11:46:40|46408.2|46388.2|46413.2|46393.2|46413.2|46393.2|46408.2|46388.2|1
1739360810000|2025-02-12 11:46:50|46411.1|46391.1|46413.2|46393.2|46413.2|46393.2|46410.7|46390.7|3
1739360820000|2025-02-12 11:47:00|46412.9|46392.9|46410.7|46390.7|46413.2|46393.2|46410.7|46390.7|0
1739360830000|2025-02-12 11:47:10|46412.9|46392.9|46415.7|46395.7|46415.7|46395.7|46412.9|46392.9|2
1739360840000|2025-02-12 11:47:20|46418.2|46398.2|46418.2|46398.2|46420.7|46400.7|46418.2|46398.2|1
1739360850000|2025-02-12 11:47:30|46421.1|46401.1|46418.9|46398.9|46421.1|46401.1|46418.9|46398.9|24
1739360860000|2025-02-12 11:47:40|46414.3|46394.3|46418.9|46398.9|46418.9|46398.9|46414.3|46394.3|5
1739360870000|2025-02-12 11:47:50|46418.2|46398.2|46423.9|46403.9|46423.9|46403.9|46418.2|46398.2|1
1739360880000|2025-02-12 11:48:00|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46418.6|46398.6|322
1739360890000|2025-02-12 11:48:10|46420.7|46400.7|46413.2|46393.2|46422.5|46402.5|46413.2|46393.2|579
1739360900000|2025-02-12 11:48:20|46415.4|46395.4|46423.2|46403.2|46423.2|46403.2|46415.4|46395.4|41
1739360910000|2025-02-12 11:48:30|46427.9|46407.9|46427.9|46407.9|46427.9|46407.9|46427.9|46407.9|0
1739360920000|2025-02-12 11:48:40|46430|46410|46433.2|46413.2|46433.2|46413.2|46430|46410|1
1739360930000|2025-02-12 11:48:50|46463.2|46443.2|46440.7|46420.7|46463.2|46443.2|46440.7|46420.7|76
1739360940000|2025-02-12 11:49:00|46438.2|46418.2|46430.7|46410.7|46438.2|46418.2|46430.7|46410.7|332
1739360950000|2025-02-12 11:49:10|||||||||5
1739360970000|2025-02-12 11:49:30|46425.4|46405.4|46422.9|46402.9|46427.5|46407.5|46422.9|46402.9|32
1739360980000|2025-02-12 11:49:40|46425|46405|46425|46405|46425|46405|46425|46405|0
1739360990000|2025-02-12 11:49:50|46427.5|46407.5|46427.5|46407.5|46427.5|46407.5|46427.5|46407.5|2
1739361000000|2025-02-12 11:50:00|46427.2|46407.2|46427.9|46407.9|46427.9|46407.9|46425|46405|8
1739361010000|2025-02-12 11:50:10|46432.2|46412.2|46450|46430|46450|46430|46432.2|46412.2|16
1739361020000|2025-02-12 11:50:20|46457.5|46437.5|46457.5|46437.5|46457.5|46437.5|46457.5|46437.5|1
1739361030000|2025-02-12 11:50:30|46461.8|46441.8|46462.5|46442.5|46462.5|46442.5|46461.8|46441.8|0
1739361040000|2025-02-12 11:50:40|||||||||6
1739361050000|2025-02-12 11:50:50|46467.5|46447.5|46467.5|46447.5|46467.5|46447.5|46467.5|46447.5|0
1739361060000|2025-02-12 11:51:00|46473.2|46453.2|46473.2|46453.2|46473.2|46453.2|46470.7|46450.7|9
1739361080000|2025-02-12 11:51:20|46470.7|46450.7|46470.4|46450.4|46471.1|46451.1|46470.4|46450.4|20
1739361090000|2025-02-12 11:51:30|46473.2|46453.2|46473.2|46453.2|46473.2|46453.2|46471.1|46451.1|81
1739361100000|2025-02-12 11:51:40|||||||||2
1739361110000|2025-02-12 11:51:50|46475.7|46455.7|46475.7|46455.7|46475.7|46455.7|46475.7|46455.7|0
1739361120000|2025-02-12 11:52:00|46477.9|46457.9|46472.9|46452.9|46477.9|46457.9|46472.9|46452.9|87
1739361130000|2025-02-12 11:52:10|46475|46455|46475|46455|46475|46455|46475|46455|3
1739361150000|2025-02-12 11:52:30|46472.5|46452.5|46475|46455|46475|46455|46472.5|46452.5|4
1739361160000|2025-02-12 11:52:40|||||||||1
1739361180000|2025-02-12 11:53:00|46474.7|46454.7|46472.5|46452.5|46474.7|46454.7|46472.5|46452.5|3
1739361190000|2025-02-12 11:53:10|46469.7|46449.7|46465.4|46445.4|46469.7|46449.7|46465.4|46445.4|1
1739361200000|2025-02-12 11:53:20|46465.1|46445.1|46465.1|46445.1|46465.1|46445.1|46465.1|46445.1|0
1739361210000|2025-02-12 11:53:30|||||||||1
1739361220000|2025-02-12 11:53:40|46467.6|46447.6|46465.1|46445.1|46467.6|46447.6|46465.1|46445.1|3
1739361230000|2025-02-12 11:53:50|46465.4|46445.4|46462.9|46442.9|46467.6|46447.6|46462.6|46442.6|5
1739361240000|2025-02-12 11:54:00|46462.6|46442.6|46465.4|46445.4|46465.4|46445.4|46462.6|46442.6|1
1739361250000|2025-02-12 11:54:10|46462.6|46442.6|46464.7|46444.7|46465.4|46445.4|46462.6|46442.6|0
1739361260000|2025-02-12 11:54:20|46462.6|46442.6|46465.4|46445.4|46467.6|46447.6|46462.6|46442.6|1
1739361270000|2025-02-12 11:54:30|46467.6|46447.6|46471.1|46451.1|46471.1|46451.1|46467.6|46447.6|75
1739361280000|2025-02-12 11:54:40|46473.2|46453.2|46459.7|46439.7|46473.2|46453.2|46459.7|46439.7|20
1739361290000|2025-02-12 11:54:50|46457.6|46437.6|46457.6|46437.6|46457.9|46437.9|46457.6|46437.6|5
1739361300000|2025-02-12 11:55:00|46455.4|46435.4|46455.8|46435.8|46455.8|46435.8|46455.4|46435.4|14
1739361320000|2025-02-12 11:55:20|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|3
1739361330000|2025-02-12 11:55:30|46460.8|46440.8|46458.3|46438.3|46460.8|46440.8|46458.3|46438.3|1
1739361340000|2025-02-12 11:55:40|46458.6|46438.6|46458.3|46438.3|46458.6|46438.6|46458.3|46438.3|1
1739361350000|2025-02-12 11:55:50|46458.6|46438.6|46458.3|46438.3|46458.6|46438.6|46458.3|46438.3|1
1739361360000|2025-02-12 11:56:00|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|1
1739361370000|2025-02-12 11:56:10|46460.8|46440.8|46460.8|46440.8|46460.8|46440.8|46460.8|46440.8|0
1739361380000|2025-02-12 11:56:20|46462.9|46442.9|46460.8|46440.8|46463.3|46443.3|46460.8|46440.8|1
1739361390000|2025-02-12 11:56:30|46461.1|46441.1|46460.8|46440.8|46461.1|46441.1|46460.8|46440.8|0
1739361400000|2025-02-12 11:56:40|46461.1|46441.1|46460.8|46440.8|46461.1|46441.1|46460.8|46440.8|5
1739361430000|2025-02-12 11:57:10|46455.8|46435.8|46453.3|46433.3|46456.1|46436.1|46452.9|46432.9|97
1739361440000|2025-02-12 11:57:20|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|0
1739361450000|2025-02-12 11:57:30|46455.8|46435.8|46453.3|46433.3|46455.8|46435.8|46453.3|46433.3|1
1739361460000|2025-02-12 11:57:40|46456.1|46436.1|46455.8|46435.8|46456.1|46436.1|46455.8|46435.8|2
1739361470000|2025-02-12 11:57:50|46458.3|46438.3|46458.3|46438.3|46458.6|46438.6|46458.3|46438.3|2
1739361480000|2025-02-12 11:58:00|46461.1|46441.1|46461.1|46441.1|46461.1|46441.1|46461.1|46441.1|0
1739361500000|2025-02-12 11:58:20|46461.5|46441.5|46466.5|46446.5|46466.5|46446.5|46461.5|46441.5|3
1739361510000|2025-02-12 11:58:30|46464|46444|46468.6|46448.6|46468.6|46448.6|46464|46444|2
1739361520000|2025-02-12 11:58:40|46466.1|46446.1|46466.1|46446.1|46466.1|46446.1|46466.1|46446.1|2
1739361530000|2025-02-12 11:58:50|46466.5|46446.5|46466.1|46446.1|46466.5|46446.5|46466.1|46446.1|1
1739361540000|2025-02-12 11:59:00|46465.8|46445.8|46465.8|46445.8|46466.1|46446.1|46465.8|46445.8|2
1739361550000|2025-02-12 11:59:10|46466.1|46446.1|46458.3|46438.3|46466.1|46446.1|46458.3|46438.3|14
1739361560000|2025-02-12 11:59:20|46457.9|46437.9|46457.9|46437.9|46457.9|46437.9|46457.9|46437.9|0
1739361570000|2025-02-12 11:59:30|46457.6|46437.6|46457.2|46437.2|46457.6|46437.6|46457.2|46437.2|0
1739361580000|2025-02-12 11:59:40|46455.1|46435.1|46450.4|46430.4|46455.1|46435.1|46450.4|46430.4|0
1739361590000|2025-02-12 11:59:50|46448.3|46428.3|46453.3|46433.3|46453.3|46433.3|46448.3|46428.3|5
1739361600000|2025-02-12 12:00:00|46450.8|46430.8|46462.9|46442.9|46468.3|46448.3|46448.3|46428.3|24
1739361610000|2025-02-12 12:00:10|46465.4|46445.4|46458.6|46438.6|46465.4|46445.4|46458.6|46438.6|1
1739361620000|2025-02-12 12:00:20|46458.3|46438.3|46453.3|46433.3|46458.3|46438.3|46450.8|46430.8|11
1739361630000|2025-02-12 12:00:30|46453.6|46433.6|46456.1|46436.1|46456.1|46436.1|46453.3|46433.3|1
1739361650000|2025-02-12 12:00:50|46458.6|46438.6|46456.1|46436.1|46458.6|46438.6|46456.1|46436.1|2
1739361660000|2025-02-12 12:01:00|46453.6|46433.6|46461.5|46441.5|46461.5|46441.5|46453.3|46433.3|4
1739361670000|2025-02-12 12:01:10|46459.3|46439.3|46459|46439|46459.3|46439.3|46459|46439|2
1739361680000|2025-02-12 12:01:20|46459.3|46439.3|46459|46439|46459.3|46439.3|46459|46439|0
1739361690000|2025-02-12 12:01:30|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|46456.1|46436.1|1
1739361700000|2025-02-12 12:01:40|46461.1|46441.1|46459|46439|46461.5|46441.5|46459|46439|2
1739361720000|2025-02-12 12:02:00|46461.5|46441.5|46461.8|46441.8|46461.8|46441.8|46461.5|46441.5|1
1739361730000|2025-02-12 12:02:10|46464.3|46444.3|46464|46444|46469.3|46449.3|46464|46444|9
1739361740000|2025-02-12 12:02:20|46463.6|46443.6|46459|46439|46463.6|46443.6|46459|46439|2
1739361750000|2025-02-12 12:02:30|||||||||1
1739361760000|2025-02-12 12:02:40|46456.8|46436.8|46456.8|46436.8|46459.3|46439.3|46456.8|46436.8|0
1739361770000|2025-02-12 12:02:50|46457.2|46437.2|46461.5|46441.5|46464|46444|46457.2|46437.2|1
1739361780000|2025-02-12 12:03:00|46463.6|46443.6|46463.6|46443.6|46464|46444|46461.5|46441.5|0
1739361790000|2025-02-12 12:03:10|46461.5|46441.5|46461.5|46441.5|46464|46444|46461.5|46441.5|2
1739361800000|2025-02-12 12:03:20|46461.8|46441.8|46459.7|46439.7|46461.8|46441.8|46459.3|46439.3|2
1739361810000|2025-02-12 12:03:30|46464.7|46444.7|46461.8|46441.8|46472.5|46452.5|46461.8|46441.8|280
1739361820000|2025-02-12 12:03:40|||||||||5
1739361840000|2025-02-12 12:04:00|46464.3|46444.3|46466.5|46446.5|46466.5|46446.5|46464.3|46444.3|1
1739361850000|2025-02-12 12:04:10|46466.1|46446.1|46466.8|46446.8|46466.8|46446.8|46461.8|46441.8|1
1739361860000|2025-02-12 12:04:20|46467.5|46447.5|46444.3|46424.3|46467.5|46447.5|46444.3|46424.3|159
1739361870000|2025-02-12 12:04:30|46442.2|46422.2|46439.3|46419.3|46442.2|46422.2|46439.3|46419.3|14
1739361880000|2025-02-12 12:04:40|46434|46414|46431.8|46411.8|46434|46414|46431.8|46411.8|4
1739361890000|2025-02-12 12:04:50|46434|46414|46434|46414|46434|46414|46434|46414|2
1739361900000|2025-02-12 12:05:00|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|7
1739361910000|2025-02-12 12:05:10|46432.2|46412.2|46431.5|46411.5|46432.2|46412.2|46431.5|46411.5|7
1739361920000|2025-02-12 12:05:20|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|1
1739361930000|2025-02-12 12:05:30|46431.5|46411.5|46431.8|46411.8|46431.8|46411.8|46431.5|46411.5|0
1739361940000|2025-02-12 12:05:40|46431.5|46411.5|46431.8|46411.8|46431.8|46411.8|46431.5|46411.5|1
1739361950000|2025-02-12 12:05:50|46432.2|46412.2|46444|46424|46444|46424|46432.2|46412.2|5
1739361960000|2025-02-12 12:06:00|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|2
1739361970000|2025-02-12 12:06:10|46444|46424|46441.8|46421.8|46444|46424|46441.8|46421.8|1
1739361980000|2025-02-12 12:06:20|46446.5|46426.5|46446.5|46426.5|46446.5|46426.5|46446.1|46426.1|0
1739362000000|2025-02-12 12:06:40|46448.6|46428.6|46449.3|46429.3|46449.3|46429.3|46448.6|46428.6|0
1739362010000|2025-02-12 12:06:50|46451.8|46431.8|46451.8|46431.8|46451.8|46431.8|46451.8|46431.8|0
1739362020000|2025-02-12 12:07:00|46454|46434|46454|46434|46454|46434|46454|46434|1
1739362030000|2025-02-12 12:07:10|46451.8|46431.8|46454|46434|46454|46434|46451.8|46431.8|0
1739362040000|2025-02-12 12:07:20|46451.8|46431.8|46451.8|46431.8|46451.8|46431.8|46451.8|46431.8|1
1739362050000|2025-02-12 12:07:30|46456.5|46436.5|46459.3|46439.3|46459.3|46439.3|46456.5|46436.5|3
1739362060000|2025-02-12 12:07:40|46456.8|46436.8|46456.8|46436.8|46456.8|46436.8|46456.8|46436.8|4
1739362070000|2025-02-12 12:07:50|46459|46439|46459.3|46439.3|46459.3|46439.3|46456.8|46436.8|8
1739362080000|2025-02-12 12:08:00|46459.7|46439.7|46477.2|46457.2|46477.5|46457.5|46459.7|46439.7|46
1739362090000|2025-02-12 12:08:10|46475|46455|46475|46455|46475|46455|46475|46455|0
1739362100000|2025-02-12 12:08:20|46472.5|46452.5|46472.5|46452.5|46472.5|46452.5|46472.5|46452.5|4
1739362110000|2025-02-12 12:08:30|46474.7|46454.7|46472.5|46452.5|46474.7|46454.7|46472.5|46452.5|0
1739362120000|2025-02-12 12:08:40|46471.8|46451.8|46472.2|46452.2|46472.2|46452.2|46469.7|46449.7|3
1739362130000|2025-02-12 12:08:50|46472.5|46452.5|46472.5|46452.5|46472.5|46452.5|46472.5|46452.5|0
1739362140000|2025-02-12 12:09:00|46474.7|46454.7|46474.7|46454.7|46474.7|46454.7|46474.7|46454.7|1
1739362150000|2025-02-12 12:09:10|46472.5|46452.5|46477.2|46457.2|46477.2|46457.2|46472.5|46452.5|2
1739362160000|2025-02-12 12:09:20|46474.7|46454.7|46472.5|46452.5|46474.7|46454.7|46472.5|46452.5|3
1739362170000|2025-02-12 12:09:30|46472.2|46452.2|46477.2|46457.2|46477.2|46457.2|46472.2|46452.2|1
1739362180000|2025-02-12 12:09:40|46477.5|46457.5|46477.5|46457.5|46477.5|46457.5|46477.2|46457.2|2
1739362190000|2025-02-12 12:09:50|46477.2|46457.2|46477.2|46457.2|46477.2|46457.2|46477.2|46457.2|3
1739362200000|2025-02-12 12:10:00|46475|46455|46477.9|46457.9|46477.9|46457.9|46475|46455|4
1739362210000|2025-02-12 12:10:10|||||||||1
1739362220000|2025-02-12 12:10:20|46478.2|46458.2|46477.9|46457.9|46478.2|46458.2|46477.9|46457.9|3
1739362230000|2025-02-12 12:10:30|46480.4|46460.4|46480.4|46460.4|46480.4|46460.4|46480.4|46460.4|0
1739362250000|2025-02-12 12:10:50|46485|46465|46487.2|46467.2|46487.5|46467.5|46485|46465|3
1739362260000|2025-02-12 12:11:00|46487.5|46467.5|46487.2|46467.2|46487.5|46467.5|46485|46465|2
1739362270000|2025-02-12 12:11:10|46486.8|46466.8|46486.9|46466.9|46486.9|46466.9|46486.8|46466.8|4
1739362300000|2025-02-12 12:11:40|46487.2|46467.2|46482.2|46462.2|46487.2|46467.2|46482.2|46462.2|2
1739362310000|2025-02-12 12:11:50|46482.5|46462.5|46487.2|46467.2|46487.2|46467.2|46482.5|46462.5|2
1739362320000|2025-02-12 12:12:00|46486.9|46466.9|46487.5|46467.5|46487.5|46467.5|46486.9|46466.9|0
1739362330000|2025-02-12 12:12:10|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|46484.7|46464.7|0
1739362340000|2025-02-12 12:12:20|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|2
1739362350000|2025-02-12 12:12:30|46492.5|46472.5|46497.2|46477.2|46497.2|46477.2|46492.5|46472.5|8
1739362360000|2025-02-12 12:12:40|46501.5|46481.5|46502.2|46482.2|46502.2|46482.2|46501.5|46481.5|2
1739362370000|2025-02-12 12:12:50|46507.2|46487.2|46507.6|46487.6|46507.6|46487.6|46507.2|46487.2|7
1739362380000|2025-02-12 12:13:00|46509.7|46489.7|46515.1|46495.1|46515.1|46495.1|46509.7|46489.7|2
1739362390000|2025-02-12 12:13:10|46517.2|46497.2|46519.7|46499.7|46519.7|46499.7|46517.2|46497.2|2
1739362400000|2025-02-12 12:13:20|46522.2|46502.2|46519.7|46499.7|46522.2|46502.2|46517.2|46497.2|9
1739362410000|2025-02-12 12:13:30|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|46519.7|46499.7|9
1739362420000|2025-02-12 12:13:40|46520.1|46500.1|46517.6|46497.6|46520.1|46500.1|46517.6|46497.6|1
1739362430000|2025-02-12 12:13:50|46517.2|46497.2|46517.6|46497.6|46517.6|46497.6|46517.2|46497.2|0
1739362440000|2025-02-12 12:14:00|46519.7|46499.7|46522.6|46502.6|46522.6|46502.6|46519.7|46499.7|2
1739362450000|2025-02-12 12:14:10|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|46522.6|46502.6|3
1739362460000|2025-02-12 12:14:20|||||||||3
1739362470000|2025-02-12 12:14:30|46525.7|46505.7|46528.2|46508.2|46528.2|46508.2|46525.7|46505.7|3
1739362480000|2025-02-12 12:14:40|46527.9|46507.9|46525.8|46505.8|46527.9|46507.9|46525.7|46505.7|2
1739362490000|2025-02-12 12:14:50|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|1
1739362500000|2025-02-12 12:15:00|46528.3|46508.3|46535.1|46515.1|46535.1|46515.1|46528.3|46508.3|2
1739362510000|2025-02-12 12:15:10|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|2
1739362520000|2025-02-12 12:15:20|46534.7|46514.7|46532.2|46512.2|46534.7|46514.7|46532.2|46512.2|1
1739362540000|2025-02-12 12:15:40|46529.7|46509.7|46527.2|46507.2|46529.7|46509.7|46527.2|46507.2|0
1739362560000|2025-02-12 12:16:00|46522.2|46502.2|46517.2|46497.2|46522.2|46502.2|46517.2|46497.2|4
1739362570000|2025-02-12 12:16:10|46515.1|46495.1|46517.2|46497.2|46517.2|46497.2|46515.1|46495.1|1
1739362590000|2025-02-12 12:16:30|46519.7|46499.7|46519.7|46499.7|46519.7|46499.7|46519.7|46499.7|1
1739362600000|2025-02-12 12:16:40|46521.9|46501.9|46524.7|46504.7|46524.7|46504.7|46521.9|46501.9|2
1739362610000|2025-02-12 12:16:50|||||||||1
1739362620000|2025-02-12 12:17:00|46524.4|46504.4|46522.2|46502.2|46524.4|46504.4|46522.2|46502.2|1
1739362630000|2025-02-12 12:17:10|46521.9|46501.9|46519.4|46499.4|46521.9|46501.9|46519.4|46499.4|1
1739362650000|2025-02-12 12:17:30|46519.7|46499.7|46517.2|46497.2|46519.7|46499.7|46517.2|46497.2|5
1739362660000|2025-02-12 12:17:40|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|2
1739362670000|2025-02-12 12:17:50|46519.7|46499.7|46516.2|46496.2|46519.7|46499.7|46516.2|46496.2|4
1739362680000|2025-02-12 12:18:00|46515.8|46495.8|46507.2|46487.2|46515.8|46495.8|46506.9|46486.9|4
1739362690000|2025-02-12 12:18:10|46504.7|46484.7|46507.6|46487.6|46507.6|46487.6|46504.7|46484.7|1
1739362700000|2025-02-12 12:18:20|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|0
1739362710000|2025-02-12 12:18:30|46510.1|46490.1|46512.2|46492.2|46514.7|46494.7|46510.1|46490.1|3
1739362720000|2025-02-12 12:18:40|46512.6|46492.6|46512.2|46492.2|46512.6|46492.6|46512.2|46492.2|0
1739362730000|2025-02-12 12:18:50|46511.5|46491.5|46511.9|46491.9|46511.9|46491.9|46511.5|46491.5|0
1739362740000|2025-02-12 12:19:00|46511.5|46491.5|46504.7|46484.7|46511.5|46491.5|46504.7|46484.7|1
1739362750000|2025-02-12 12:19:10|46506.9|46486.9|46504.4|46484.4|46506.9|46486.9|46504.4|46484.4|3
1739362760000|2025-02-12 12:19:20|46504.7|46484.7|46506.9|46486.9|46506.9|46486.9|46504.7|46484.7|0
1739362770000|2025-02-12 12:19:30|46507.2|46487.2|46507.2|46487.2|46507.2|46487.2|46507.2|46487.2|0
1739362780000|2025-02-12 12:19:40|46509.7|46489.7|46512.2|46492.2|46512.2|46492.2|46509.7|46489.7|8
1739362790000|2025-02-12 12:19:50|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|12
1739362800000|2025-02-12 12:20:00|46510.1|46490.1|46502.6|46482.6|46510.1|46490.1|46502.6|46482.6|2
1739362830000|2025-02-12 12:20:30|46499.7|46479.7|46499.4|46479.4|46499.7|46479.7|46499.4|46479.4|3
1739362840000|2025-02-12 12:20:40|46497.2|46477.2|46497.2|46477.2|46497.2|46477.2|46496.9|46476.9|1
1739362850000|2025-02-12 12:20:50|46497.6|46477.6|46504.7|46484.7|46504.7|46484.7|46497.6|46477.6|2
1739362860000|2025-02-12 12:21:00|46506.9|46486.9|46507.6|46487.6|46509.4|46489.4|46506.9|46486.9|4
1739362870000|2025-02-12 12:21:10|46507.9|46487.9|46517.6|46497.6|46517.6|46497.6|46507.9|46487.9|18
1739362880000|2025-02-12 12:21:20|46520.1|46500.1|46517.6|46497.6|46520.1|46500.1|46517.6|46497.6|1
1739362890000|2025-02-12 12:21:30|46520.1|46500.1|46522.2|46502.2|46522.2|46502.2|46520.1|46500.1|1
1739362910000|2025-02-12 12:21:50|46520.1|46500.1|46520.1|46500.1|46520.1|46500.1|46520.1|46500.1|0
1739362920000|2025-02-12 12:22:00|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|0
1739362930000|2025-02-12 12:22:10|46520.1|46500.1|46522.6|46502.6|46522.6|46502.6|46520.1|46500.1|2
1739362940000|2025-02-12 12:22:20|46522.2|46502.2|46522.6|46502.6|46522.6|46502.6|46522.2|46502.2|2
1739362950000|2025-02-12 12:22:30|46522.9|46502.9|46534.7|46514.7|46534.7|46514.7|46522.9|46502.9|4
1739362960000|2025-02-12 12:22:40|46532.2|46512.2|46535.1|46515.1|46535.1|46515.1|46532.2|46512.2|3
1739362970000|2025-02-12 12:22:50|46532.6|46512.6|46535.1|46515.1|46535.1|46515.1|46532.6|46512.6|1
1739362980000|2025-02-12 12:23:00|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|1
1739362990000|2025-02-12 12:23:10|46536.9|46516.9|46539.7|46519.7|46539.7|46519.7|46534.7|46514.7|1
1739363000000|2025-02-12 12:23:20|||||||||3
1739363010000|2025-02-12 12:23:30|46540.1|46520.1|46542.6|46522.6|46542.6|46522.6|46540.1|46520.1|3
1739363020000|2025-02-12 12:23:40|46542.9|46522.9|46545.1|46525.1|46545.1|46525.1|46542.9|46522.9|1
1739363030000|2025-02-12 12:23:50|46547.2|46527.2|46551.9|46531.9|46554|46534|46547.2|46527.2|125
1739363040000|2025-02-12 12:24:00|46551.5|46531.5|46549|46529|46551.5|46531.5|46549|46529|0
1739363060000|2025-02-12 12:24:20|46546.9|46526.9|46546.2|46526.2|46546.9|46526.9|46546.2|46526.2|2
1739363070000|2025-02-12 12:24:30|46545.9|46525.9|46539.1|46519.1|46546.2|46526.2|46539.1|46519.1|2
1739363080000|2025-02-12 12:24:40|46536.6|46516.6|46531.2|46511.2|46536.6|46516.6|46531.2|46511.2|1
1739363100000|2025-02-12 12:25:00|46529.1|46509.1|46509.1|46489.1|46529.1|46509.1|46508.7|46488.7|169
1739363110000|2025-02-12 12:25:10|46509.7|46489.7|46511.9|46491.9|46511.9|46491.9|46509.7|46489.7|0
1739363120000|2025-02-12 12:25:20|46512.2|46492.2|46524.4|46504.4|46524.4|46504.4|46509.4|46489.4|12
1739363130000|2025-02-12 12:25:30|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|0
1739363140000|2025-02-12 12:25:40|46531.6|46511.6|46534.1|46514.1|46534.1|46514.1|46531.6|46511.6|3
1739363150000|2025-02-12 12:25:50|46536.6|46516.6|46541.2|46521.2|46541.2|46521.2|46536.6|46516.6|3
1739363160000|2025-02-12 12:26:00|46539.1|46519.1|46541.6|46521.6|46543.7|46523.7|46539.1|46519.1|6
1739363170000|2025-02-12 12:26:10|46541.2|46521.2|46539.1|46519.1|46541.2|46521.2|46539.1|46519.1|1
1739363180000|2025-02-12 12:26:20|46538.7|46518.7|46536.6|46516.6|46538.7|46518.7|46536.6|46516.6|0
1739363190000|2025-02-12 12:26:30|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|0
1739363200000|2025-02-12 12:26:40|46529.1|46509.1|46531.9|46511.9|46531.9|46511.9|46529.1|46509.1|2
1739363210000|2025-02-12 12:26:50|46531.2|46511.2|46531.6|46511.6|46531.6|46511.6|46529.1|46509.1|2
1739363220000|2025-02-12 12:27:00|46529.1|46509.1|46529.1|46509.1|46529.1|46509.1|46529.1|46509.1|0
1739363230000|2025-02-12 12:27:10|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|4
1739363240000|2025-02-12 12:27:20|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|0
1739363250000|2025-02-12 12:27:30|46526.6|46506.6|46529.1|46509.1|46529.1|46509.1|46526.6|46506.6|1
1739363270000|2025-02-12 12:27:50|46528.7|46508.7|46524.1|46504.1|46528.7|46508.7|46524.1|46504.1|4
1739363280000|2025-02-12 12:28:00|46526.2|46506.2|46526.2|46506.2|46526.2|46506.2|46523.4|46503.4|149
1739363290000|2025-02-12 12:28:10|46539.1|46519.1|46541.6|46521.6|46541.6|46521.6|46539.1|46519.1|2
1739363300000|2025-02-12 12:28:20|46544.1|46524.1|46541.6|46521.6|46544.1|46524.1|46541.6|46521.6|2
1739363310000|2025-02-12 12:28:30|46542.3|46522.3|46546.9|46526.9|46546.9|46526.9|46542.3|46522.3|2
1739363320000|2025-02-12 12:28:40|46549.1|46529.1|46549.1|46529.1|46549.1|46529.1|46549.1|46529.1|0
1739363340000|2025-02-12 12:29:00|46549.4|46529.4|46561.9|46541.9|46561.9|46541.9|46549.4|46529.4|5
1739363350000|2025-02-12 12:29:10|46561.6|46541.6|46559.1|46539.1|46561.6|46541.6|46554.1|46534.1|206
1739363360000|2025-02-12 12:29:20|46561.9|46541.9|46561.9|46541.9|46561.9|46541.9|46559.4|46539.4|0
1739363370000|2025-02-12 12:29:30|46559.4|46539.4|46559.1|46539.1|46559.4|46539.4|46558.7|46538.7|2
1739363380000|2025-02-12 12:29:40|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|46558.7|46538.7|4
1739363390000|2025-02-12 12:29:50|46554.4|46534.4|46536.6|46516.6|46554.4|46534.4|46536.6|46516.6|15
1739363400000|2025-02-12 12:30:00|46534.4|46514.4|46541.9|46521.9|46546.9|46526.9|46534.1|46514.1|20
1739363410000|2025-02-12 12:30:10|46536.9|46516.9|46526.2|46506.2|46539.1|46519.1|46526.2|46506.2|19
1739363420000|2025-02-12 12:30:20|46525.5|46505.5|46524.1|46504.1|46525.5|46505.5|46521.2|46501.2|7
1739363430000|2025-02-12 12:30:30|46526.6|46506.6|46529.1|46509.1|46529.1|46509.1|46526.6|46506.6|1
1739363440000|2025-02-12 12:30:40|46534.1|46514.1|46534.1|46514.1|46534.1|46514.1|46534.1|46514.1|0
1739363450000|2025-02-12 12:30:50|46536.6|46516.6|46536.9|46516.9|46536.9|46516.9|46536.6|46516.6|2
1739363460000|2025-02-12 12:31:00|46526.2|46506.2|46526.2|46506.2|46526.2|46506.2|46526.2|46506.2|14
1739363470000|2025-02-12 12:31:10|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|0
1739363480000|2025-02-12 12:31:20|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|7
1739363490000|2025-02-12 12:31:30|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|46524.1|46504.1|11
1739363500000|2025-02-12 12:31:40|46521.9|46501.9|46501.6|46481.6|46521.9|46501.9|46501.6|46481.6|29
1739363510000|2025-02-12 12:31:50|46501.2|46481.2|46499.1|46479.1|46501.2|46481.2|46499.1|46479.1|4
1739363520000|2025-02-12 12:32:00|46496.2|46476.2|46496.2|46476.2|46496.2|46476.2|46496.2|46476.2|3
1739363530000|2025-02-12 12:32:10|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|1
1739363540000|2025-02-12 12:32:20|46496.6|46476.6|46494.1|46474.1|46496.6|46476.6|46494.1|46474.1|1
1739363550000|2025-02-12 12:32:30|46496.9|46476.9|46509.1|46489.1|46509.1|46489.1|46496.9|46476.9|6
1739363570000|2025-02-12 12:32:50|46511.6|46491.6|46519.1|46499.1|46519.1|46499.1|46511.6|46491.6|18
1739363580000|2025-02-12 12:33:00|46519.4|46499.4|46524.1|46504.1|46524.1|46504.1|46519.4|46499.4|3
1739363590000|2025-02-12 12:33:10|46521.6|46501.6|46526.9|46506.9|46526.9|46506.9|46521.6|46501.6|1
1739363600000|2025-02-12 12:33:20|||||||||1
1739363610000|2025-02-12 12:33:30|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|1
1739363630000|2025-02-12 12:33:50|46525.9|46505.9|46524.1|46504.1|46525.9|46505.9|46519.1|46499.1|4
1739363640000|2025-02-12 12:34:00|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|46521.9|46501.9|4
1739363650000|2025-02-12 12:34:10|46524.1|46504.1|46526.2|46506.2|46526.2|46506.2|46524.1|46504.1|3
1739363660000|2025-02-12 12:34:20|46529.1|46509.1|46529.1|46509.1|46529.4|46509.4|46526.9|46506.9|1
1739363670000|2025-02-12 12:34:30|46526.9|46506.9|46531.6|46511.6|46531.6|46511.6|46526.9|46506.9|3
1739363680000|2025-02-12 12:34:40|46536.6|46516.6|46541.6|46521.6|46541.9|46521.9|46536.6|46516.6|2
1739363690000|2025-02-12 12:34:50|46541.9|46521.9|46541.6|46521.6|46551.6|46531.6|46541.6|46521.6|7
1739363700000|2025-02-12 12:35:00|46539.1|46519.1|46549.4|46529.4|46549.4|46529.4|46539.1|46519.1|4
1739363710000|2025-02-12 12:35:10|46549.8|46529.8|46561.6|46541.6|46561.6|46541.6|46549.8|46529.8|7
1739363720000|2025-02-12 12:35:20|46561.9|46541.9|46561.9|46541.9|46561.9|46541.9|46561.9|46541.9|3
1739363730000|2025-02-12 12:35:30|46559.4|46539.4|46561.9|46541.9|46561.9|46541.9|46559.4|46539.4|2
1739363740000|2025-02-12 12:35:40|46561.6|46541.6|46554.1|46534.1|46561.6|46541.6|46554.1|46534.1|1
1739363750000|2025-02-12 12:35:50|46551.6|46531.6|46551.9|46531.9|46551.9|46531.9|46551.6|46531.6|3
1739363760000|2025-02-12 12:36:00|46551.6|46531.6|46544.1|46524.1|46551.6|46531.6|46544.1|46524.1|1
1739363770000|2025-02-12 12:36:10|46543.7|46523.7|46544.1|46524.1|46544.1|46524.1|46543.7|46523.7|0
1739363790000|2025-02-12 12:36:30|46546.6|46526.6|46551.9|46531.9|46551.9|46531.9|46546.6|46526.6|5
1739363800000|2025-02-12 12:36:40|46556.6|46536.6|46557.3|46537.3|46557.3|46537.3|46556.6|46536.6|5
1739363810000|2025-02-12 12:36:50|46559.8|46539.8|46564.1|46544.1|46564.1|46544.1|46557.3|46537.3|4
1739363820000|2025-02-12 12:37:00|||||||||2
1739363830000|2025-02-12 12:37:10|46559.1|46539.1|46559.1|46539.1|46559.1|46539.1|46558.7|46538.7|2
1739363840000|2025-02-12 12:37:20|46556.9|46536.9|46549.1|46529.1|46556.9|46536.9|46549.1|46529.1|4
1739363850000|2025-02-12 12:37:30|46544.1|46524.1|46539.1|46519.1|46544.1|46524.1|46539.1|46519.1|3
1739363860000|2025-02-12 12:37:40|||||||||6
1739363870000|2025-02-12 12:37:50|46541.3|46521.3|46546.6|46526.6|46546.6|46526.6|46541.3|46521.3|5
1739363880000|2025-02-12 12:38:00|46544.4|46524.4|46544.1|46524.1|46546.9|46526.9|46544.1|46524.1|1
1739363890000|2025-02-12 12:38:10|46541.9|46521.9|46541.9|46521.9|46541.9|46521.9|46541.6|46521.6|0
1739363900000|2025-02-12 12:38:20|46544.1|46524.1|46546.6|46526.6|46546.6|46526.6|46544.1|46524.1|1
1739363910000|2025-02-12 12:38:30|46549.1|46529.1|46554.1|46534.1|46554.1|46534.1|46549.1|46529.1|1
1739363920000|2025-02-12 12:38:40|46554.8|46534.8|46555.5|46535.5|46555.5|46535.5|46554.8|46534.8|2
1739363930000|2025-02-12 12:38:50|46555.8|46535.8|46561.9|46541.9|46562.3|46542.3|46555.8|46535.8|2
1739363940000|2025-02-12 12:39:00|46564.1|46544.1|46561.9|46541.9|46564.4|46544.4|46561.9|46541.9|0
1739363950000|2025-02-12 12:39:10|46566.9|46546.9|46569.1|46549.1|46569.1|46549.1|46566.6|46546.6|5
1739363960000|2025-02-12 12:39:20|46566.6|46546.6|46566.6|46546.6|46566.6|46546.6|46566.6|46546.6|1
1739363970000|2025-02-12 12:39:30|46564.1|46544.1|46566.6|46546.6|46566.6|46546.6|46564.1|46544.1|2
1739363980000|2025-02-12 12:39:40|46566.3|46546.3|46566.6|46546.6|46566.6|46546.6|46561.6|46541.6|3
1739363990000|2025-02-12 12:39:50|46564.1|46544.1|46564.1|46544.1|46564.1|46544.1|46564.1|46544.1|0
1739364000000|2025-02-12 12:40:00|46564.5|46544.5|46558.8|46538.8|46564.5|46544.5|46553.4|46533.4|98
1739364010000|2025-02-12 12:40:10|46559.1|46539.1|46554.1|46534.1|46559.1|46539.1|46554.1|46534.1|4
1739364030000|2025-02-12 12:40:30|46551.6|46531.6|46554.1|46534.1|46554.1|46534.1|46551.6|46531.6|0
1739364040000|2025-02-12 12:40:40|46556.6|46536.6|46556.6|46536.6|46559.1|46539.1|46554.1|46534.1|13
1739364050000|2025-02-12 12:40:50|46559.1|46539.1|46557|46537|46559.1|46539.1|46557|46537|7
1739364060000|2025-02-12 12:41:00|46556.6|46536.6|46556.6|46536.6|46557|46537|46554.1|46534.1|3
1739364070000|2025-02-12 12:41:10|46554.1|46534.1|46559.1|46539.1|46564.1|46544.1|46554.1|46534.1|38
1739364080000|2025-02-12 12:41:20|46559.8|46539.8|46561.6|46541.6|46564.1|46544.1|46559.8|46539.8|6
1739364090000|2025-02-12 12:41:30|46559.1|46539.1|46557|46537|46559.1|46539.1|46554.5|46534.5|2
1739364100000|2025-02-12 12:41:40|46556.6|46536.6|46552|46532|46557|46537|46552|46532|2
1739364110000|2025-02-12 12:41:50|46551.6|46531.6|46551.6|46531.6|46551.6|46531.6|46551.6|46531.6|1
1739364120000|2025-02-12 12:42:00|46551.3|46531.3|46546.6|46526.6|46551.3|46531.3|46546.6|46526.6|2
1739364130000|2025-02-12 12:42:10|46546.3|46526.3|46544.1|46524.1|46546.3|46526.3|46544.1|46524.1|1
1739364140000|2025-02-12 12:42:20|||||||||7
1739364150000|2025-02-12 12:42:30|46539.5|46519.5|46536.6|46516.6|46539.5|46519.5|46536.6|46516.6|11
1739364160000|2025-02-12 12:42:40|46536.3|46516.3|46535.9|46515.9|46536.6|46516.6|46535.9|46515.9|4
1739364170000|2025-02-12 12:42:50|46533.8|46513.8|46531.6|46511.6|46533.8|46513.8|46531.6|46511.6|0
1739364180000|2025-02-12 12:43:00|46532|46512|46556.6|46536.6|46561.6|46541.6|46532|46512|27
1739364190000|2025-02-12 12:43:10|46554.1|46534.1|46554.1|46534.1|46556.6|46536.6|46553.8|46533.8|2
1739364200000|2025-02-12 12:43:20|46553.4|46533.4|46556.6|46536.6|46556.6|46536.6|46553.4|46533.4|12
1739364210000|2025-02-12 12:43:30|46557|46537|46556.6|46536.6|46557|46537|46556.6|46536.6|4
1739364220000|2025-02-12 12:43:40|46562|46542|46564.1|46544.1|46566.6|46546.6|46562|46542|7
1739364230000|2025-02-12 12:43:50|46564.5|46544.5|46569.1|46549.1|46569.1|46549.1|46564.1|46544.1|4
1739364240000|2025-02-12 12:44:00|46566.6|46546.6|46564.1|46544.1|46569.1|46549.1|46564.1|46544.1|4
1739364270000|2025-02-12 12:44:30|46566.6|46546.6|46569.5|46549.5|46569.5|46549.5|46564.1|46544.1|7
1739364280000|2025-02-12 12:44:40|46569.8|46549.8|46571.6|46551.6|46574.8|46554.8|46569.8|46549.8|13
1739364290000|2025-02-12 12:44:50|46569.1|46549.1|46574.1|46554.1|46574.1|46554.1|46569.1|46549.1|2
1739364310000|2025-02-12 12:45:10|||||||||1
1739364320000|2025-02-12 12:45:20|46572|46552|46572|46552|46572|46552|46572|46552|0
1739364330000|2025-02-12 12:45:30|46574.1|46554.1|46589.1|46569.1|46594.1|46574.1|46574.1|46554.1|20
1739364340000|2025-02-12 12:45:40|46591.6|46571.6|46591.3|46571.3|46591.6|46571.6|46591.3|46571.3|9
1739364350000|2025-02-12 12:45:50|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|7
1739364360000|2025-02-12 12:46:00|46584.1|46564.1|46583.4|46563.4|46584.1|46564.1|46581.6|46561.6|7
1739364370000|2025-02-12 12:46:10|46579.1|46559.1|46579.1|46559.1|46579.1|46559.1|46579.1|46559.1|0
1739364380000|2025-02-12 12:46:20|||||||||1
1739364390000|2025-02-12 12:46:30|46578.8|46558.8|46579.1|46559.1|46579.1|46559.1|46578.8|46558.8|4
1739364400000|2025-02-12 12:46:40|46584.1|46564.1|46586.6|46566.6|46586.6|46566.6|46579.1|46559.1|9
1739364410000|2025-02-12 12:46:50|46586.3|46566.3|46584.1|46564.1|46586.3|46566.3|46584.1|46564.1|1
1739364420000|2025-02-12 12:47:00|46581.6|46561.6|46581.3|46561.3|46583.8|46563.8|46581.3|46561.3|6
1739364430000|2025-02-12 12:47:10|46581.6|46561.6|46584.1|46564.1|46584.1|46564.1|46581.6|46561.6|8
1739364440000|2025-02-12 12:47:20|46583.8|46563.8|46581.6|46561.6|46584.1|46564.1|46581.6|46561.6|3
1739364450000|2025-02-12 12:47:30|46582|46562|46584.1|46564.1|46584.1|46564.1|46582|46562|2
1739364460000|2025-02-12 12:47:40|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|2
1739364470000|2025-02-12 12:47:50|46586.3|46566.3|46586.3|46566.3|46586.3|46566.3|46586.3|46566.3|6
1739364480000|2025-02-12 12:48:00|46583.4|46563.4|46583.1|46563.1|46583.4|46563.4|46583.1|46563.1|11
1739364490000|2025-02-12 12:48:10|46580.6|46560.6|46580.6|46560.6|46580.6|46560.6|46580.6|46560.6|1
1739364500000|2025-02-12 12:48:20|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|46579.1|46559.1|3
1739364510000|2025-02-12 12:48:30|46579.1|46559.1|46578.8|46558.8|46579.1|46559.1|46578.8|46558.8|21
1739364520000|2025-02-12 12:48:40|46576.6|46556.6|46589.1|46569.1|46589.1|46569.1|46576.6|46556.6|11
1739364530000|2025-02-12 12:48:50|46588.8|46568.8|46586.6|46566.6|46588.8|46568.8|46586.6|46566.6|0
1739364540000|2025-02-12 12:49:00|46586.3|46566.3|46584.1|46564.1|46586.3|46566.3|46584.1|46564.1|1
1739364550000|2025-02-12 12:49:10|46584.5|46564.5|46586.6|46566.6|46586.6|46566.6|46584.5|46564.5|0
1739364570000|2025-02-12 12:49:30|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|46589.1|46569.1|13
1739364580000|2025-02-12 12:49:40|46588.8|46568.8|46589.1|46569.1|46589.1|46569.1|46586.6|46566.6|2
1739364590000|2025-02-12 12:49:50|46588.8|46568.8|46584.1|46564.1|46588.8|46568.8|46584.1|46564.1|2
1739364600000|2025-02-12 12:50:00|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|3
1739364610000|2025-02-12 12:50:10|46586.3|46566.3|46584.1|46564.1|46586.3|46566.3|46584.1|46564.1|7
1739364620000|2025-02-12 12:50:20|46586.6|46566.6|46584.1|46564.1|46586.6|46566.6|46584.1|46564.1|1
1739364640000|2025-02-12 12:50:40|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|46584.1|46564.1|0
1739364650000|2025-02-12 12:50:50|46586.3|46566.3|46584.1|46564.1|46586.3|46566.3|46584.1|46564.1|3
1739364660000|2025-02-12 12:51:00|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|46586.6|46566.6|3
1739364670000|2025-02-12 12:51:10|46588.8|46568.8|46591.6|46571.6|46592|46572|46588.8|46568.8|2
1739364680000|2025-02-12 12:51:20|46592|46572|46594.5|46574.5|46594.5|46574.5|46592|46572|45
1739364690000|2025-02-12 12:51:30|46596.6|46576.6|46596.6|46576.6|46596.6|46576.6|46596.6|46576.6|40
1739364700000|2025-02-12 12:51:40|46594.1|46574.1|46594.1|46574.1|46596.6|46576.6|46594.1|46574.1|13
1739364710000|2025-02-12 12:51:50|46592|46572|46591.3|46571.3|46596.6|46576.6|46591.3|46571.3|8
1739364720000|2025-02-12 12:52:00|46591.6|46571.6|46592|46572|46592|46572|46589.1|46569.1|1
1739364730000|2025-02-12 12:52:10|46594.1|46574.1|46594.8|46574.8|46594.8|46574.8|46594.1|46574.1|2
1739364740000|2025-02-12 12:52:20|46594.5|46574.5|46591.6|46571.6|46594.5|46574.5|46591.6|46571.6|3
1739364750000|2025-02-12 12:52:30|46592|46572|46599.1|46579.1|46599.1|46579.1|46592|46572|4
1739364760000|2025-02-12 12:52:40|46598.8|46578.8|46596.6|46576.6|46598.8|46578.8|46596.6|46576.6|0
1739364770000|2025-02-12 12:52:50|46599.1|46579.1|46601.3|46581.3|46601.6|46581.6|46598.8|46578.8|2
1739364780000|2025-02-12 12:53:00|46611|46591|46614.2|46594.2|46614.2|46594.2|46611|46591|6
1739364790000|2025-02-12 12:53:10|46613.8|46593.8|46616.7|46596.7|46616.7|46596.7|46611.3|46591.3|5
1739364800000|2025-02-12 12:53:20|46619.2|46599.2|46632|46612|46632|46612|46619.2|46599.2|17
1739364810000|2025-02-12 12:53:30|46634.2|46614.2|46659.2|46639.2|46659.2|46639.2|46634.2|46614.2|26
1739364820000|2025-02-12 12:53:40|46656.7|46636.7|46661.7|46641.7|46674.2|46654.2|46656.7|46636.7|20
1739364830000|2025-02-12 12:53:50|46659.2|46639.2|46659.2|46639.2|46659.2|46639.2|46659.2|46639.2|1
1739364840000|2025-02-12 12:54:00|46656.7|46636.7|46654.2|46634.2|46656.7|46636.7|46654.2|46634.2|12
1739364850000|2025-02-12 12:54:10|46654.5|46634.5|46656.7|46636.7|46659.2|46639.2|46654.5|46634.5|3
1739364860000|2025-02-12 12:54:20|46659.2|46639.2|46654.2|46634.2|46659.2|46639.2|46654.2|46634.2|3
1739364870000|2025-02-12 12:54:30|46656.3|46636.3|46653.8|46633.8|46656.3|46636.3|46653.8|46633.8|5
1739364880000|2025-02-12 12:54:40|46651.7|46631.7|46656.3|46636.3|46656.3|46636.3|46651.7|46631.7|3
1739364890000|2025-02-12 12:54:50|46651.7|46631.7|46649.2|46629.2|46651.7|46631.7|46646.7|46626.7|14
1739364900000|2025-02-12 12:55:00|46649.5|46629.5|46631.7|46611.7|46651.7|46631.7|46631.7|46611.7|5
1739364910000|2025-02-12 12:55:10|46629.2|46609.2|46629.2|46609.2|46629.2|46609.2|46626.7|46606.7|5
1739364920000|2025-02-12 12:55:20|46626.7|46606.7|46623.8|46603.8|46626.7|46606.7|46623.8|46603.8|1
1739364930000|2025-02-12 12:55:30|46619.5|46599.5|46616.7|46596.7|46619.5|46599.5|46616.7|46596.7|5
1739364950000|2025-02-12 12:55:50|46617|46597|46619.2|46599.2|46619.2|46599.2|46616.7|46596.7|9
1739364960000|2025-02-12 12:56:00|46618.5|46598.5|46614.2|46594.2|46618.5|46598.5|46614.2|46594.2|6
1739364970000|2025-02-12 12:56:10|46613.8|46593.8|46606|46586|46613.8|46593.8|46606|46586|13
1739364980000|2025-02-12 12:56:20|46608.5|46588.5|46606|46586|46608.5|46588.5|46605.6|46585.6|11
1739364990000|2025-02-12 12:56:30|46608.5|46588.5|46605.6|46585.6|46608.5|46588.5|46605.6|46585.6|3
1739365000000|2025-02-12 12:56:40|46605.3|46585.3|46598.5|46578.5|46605.6|46585.6|46598.5|46578.5|7
1739365010000|2025-02-12 12:56:50|46598.8|46578.8|46598.5|46578.5|46598.8|46578.8|46598.5|46578.5|4
1739365020000|2025-02-12 12:57:00|46598.8|46578.8|46598.5|46578.5|46598.8|46578.8|46598.5|46578.5|1
1739365030000|2025-02-12 12:57:10|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|46598.8|46578.8|3
1739365040000|2025-02-12 12:57:20|46596.7|46576.7|46596.7|46576.7|46599.2|46579.2|46596.7|46576.7|2
1739365050000|2025-02-12 12:57:30|46601.7|46581.7|46614.2|46594.2|46614.2|46594.2|46601.7|46581.7|6
1739365060000|2025-02-12 12:57:40|46619.2|46599.2|46619.2|46599.2|46621.7|46601.7|46619.2|46599.2|13
1739365070000|2025-02-12 12:57:50|46621.7|46601.7|46619.2|46599.2|46621.7|46601.7|46619.2|46599.2|1
1739365080000|2025-02-12 12:58:00|46618.8|46598.8|46608.8|46588.8|46618.8|46598.8|46608.8|46588.8|4
1739365090000|2025-02-12 12:58:10|46606.7|46586.7|46606.7|46586.7|46606.7|46586.7|46606.7|46586.7|1
1739365100000|2025-02-12 12:58:20|46607|46587|46614.2|46594.2|46621.7|46601.7|46606.7|46586.7|21
1739365110000|2025-02-12 12:58:30|46616.7|46596.7|46611.3|46591.3|46616.7|46596.7|46611.3|46591.3|5
1739365120000|2025-02-12 12:58:40|46611.7|46591.7|46614.2|46594.2|46617|46597|46609.2|46589.2|8
1739365130000|2025-02-12 12:58:50|46609.2|46589.2|46614.2|46594.2|46614.2|46594.2|46609.2|46589.2|4
1739365140000|2025-02-12 12:59:00|46611.7|46591.7|46616.7|46596.7|46616.7|46596.7|46609.2|46589.2|6
1739365150000|2025-02-12 12:59:10|46619.2|46599.2|46614.2|46594.2|46619.2|46599.2|46614.2|46594.2|1
1739365160000|2025-02-12 12:59:20|||||||||1
1739365170000|2025-02-12 12:59:30|46613.8|46593.8|46609.2|46589.2|46613.8|46593.8|46608.8|46588.8|4
1739365180000|2025-02-12 12:59:40|46611.3|46591.3|46611.3|46591.3|46614.2|46594.2|46606.7|46586.7|11
1739365190000|2025-02-12 12:59:50|46613.8|46593.8|46624.2|46604.2|46629.2|46609.2|46613.8|46593.8|20
1739365200000|2025-02-12 13:00:00|46623.5|46603.5|46609.5|46589.5|46629.2|46609.2|46606.3|46586.3|41
1739365210000|2025-02-12 13:00:10|46611.7|46591.7|46613.8|46593.8|46626.7|46606.7|46611.7|46591.7|15
1739365220000|2025-02-12 13:00:20|46611.3|46591.3|46606.3|46586.3|46614.2|46594.2|46606.3|46586.3|6
1739365230000|2025-02-12 13:00:30|46606.7|46586.7|46599.2|46579.2|46606.7|46586.7|46599.2|46579.2|2
1739365240000|2025-02-12 13:00:40|46601.3|46581.3|46576.3|46556.3|46601.7|46581.7|46576.3|46556.3|36
1739365250000|2025-02-12 13:00:50|46576.7|46556.7|46582|46562|46582|46562|46576.7|46556.7|10
1739365260000|2025-02-12 13:01:00|46584.2|46564.2|46581.3|46561.3|46586.3|46566.3|46581.3|46561.3|10
1739365270000|2025-02-12 13:01:10|46581.7|46561.7|46583.8|46563.8|46584.2|46564.2|46576.7|46556.7|2
1739365280000|2025-02-12 13:01:20|46581.3|46561.3|46576.7|46556.7|46581.7|46561.7|46576.7|46556.7|6
1739365290000|2025-02-12 13:01:30|46577|46557|46583.8|46563.8|46583.8|46563.8|46576.7|46556.7|1
1739365300000|2025-02-12 13:01:40|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|5
1739365310000|2025-02-12 13:01:50|46583.8|46563.8|46579.2|46559.2|46583.8|46563.8|46578.8|46558.8|8
1739365320000|2025-02-12 13:02:00|46584.2|46564.2|46580.6|46560.6|46584.2|46564.2|46580.6|46560.6|111
1739365330000|2025-02-12 13:02:10|46580.3|46560.3|46577.8|46557.8|46580.3|46560.3|46577.8|46557.8|3
1739365340000|2025-02-12 13:02:20|46580.6|46560.6|46580.6|46560.6|46580.6|46560.6|46577.8|46557.8|1
1739365350000|2025-02-12 13:02:30|46577.8|46557.8|46576|46556|46580.6|46560.6|46568.5|46548.5|8
1739365360000|2025-02-12 13:02:40|46575.6|46555.6|46558.8|46538.8|46575.6|46555.6|46558.8|46538.8|30
1739365370000|2025-02-12 13:02:50|46556.3|46536.3|46561.3|46541.3|46561.3|46541.3|46556.3|46536.3|4
1739365380000|2025-02-12 13:03:00|46558.8|46538.8|46566|46546|46566|46546|46558.5|46538.5|8
1739365390000|2025-02-12 13:03:10|46566.3|46546.3|46572|46552|46572|46552|46566.3|46546.3|64
1739365400000|2025-02-12 13:03:20|46571.7|46551.7|46569.2|46549.2|46574.2|46554.2|46569.2|46549.2|1
1739365410000|2025-02-12 13:03:30|46569.5|46549.5|46579.5|46559.5|46579.5|46559.5|46569.5|46549.5|9
1739365420000|2025-02-12 13:03:40|46579.9|46559.9|46584.2|46564.2|46586.7|46566.7|46579.9|46559.9|2
1739365430000|2025-02-12 13:03:50|46584.5|46564.5|46584.2|46564.2|46584.5|46564.5|46581.3|46561.3|1
1739365440000|2025-02-12 13:04:00|46586.3|46566.3|46581.7|46561.7|46586.3|46566.3|46581.3|46561.3|4
1739365450000|2025-02-12 13:04:10|46581.3|46561.3|46586.3|46566.3|46586.3|46566.3|46581.3|46561.3|0
1739365460000|2025-02-12 13:04:20|46586.7|46566.7|46594.2|46574.2|46594.2|46574.2|46586.7|46566.7|15
1739365470000|2025-02-12 13:04:30|46596.7|46576.7|46601.7|46581.7|46601.7|46581.7|46596.3|46576.3|15
1739365480000|2025-02-12 13:04:40|46603.8|46583.8|46601.7|46581.7|46604.2|46584.2|46601.3|46581.3|2
1739365490000|2025-02-12 13:04:50|46603.8|46583.8|46608.8|46588.8|46608.8|46588.8|46601.7|46581.7|9
1739365500000|2025-02-12 13:05:00|46609.2|46589.2|46594.2|46574.2|46609.2|46589.2|46591.3|46571.3|4
1739365510000|2025-02-12 13:05:10|46591.3|46571.3|46591.3|46571.3|46591.3|46571.3|46586.3|46566.3|5
1739365520000|2025-02-12 13:05:20|46591|46571|46588.8|46568.8|46591|46571|46586.3|46566.3|3
1739365530000|2025-02-12 13:05:30|46586.7|46566.7|46591.3|46571.3|46591.3|46571.3|46586.7|46566.7|2
1739365540000|2025-02-12 13:05:40|46591.7|46571.7|46580|46560|46597|46577|46580|46560|103
1739365550000|2025-02-12 13:05:50|46580.3|46560.3|46565|46545|46580.3|46560.3|46565|46545|13
1739365560000|2025-02-12 13:06:00|46560.7|46540.7|46563.9|46543.9|46563.9|46543.9|46553.2|46533.2|8
1739365570000|2025-02-12 13:06:10|46563.5|46543.5|46570.7|46550.7|46571|46551|46563.5|46543.5|6
1739365580000|2025-02-12 13:06:20|46571|46551|46578.5|46558.5|46578.5|46558.5|46570.7|46550.7|3
1739365590000|2025-02-12 13:06:30|46578.9|46558.9|46588.5|46568.5|46588.9|46568.9|46578.5|46558.5|5
1739365600000|2025-02-12 13:06:40|46588.9|46568.9|46589.2|46569.2|46589.2|46569.2|46588.5|46568.5|5
1739365610000|2025-02-12 13:06:50|46588.9|46568.9|46589.2|46569.2|46589.2|46569.2|46588.9|46568.9|3
1739365620000|2025-02-12 13:07:00|46596|46576|46593.5|46573.5|46613.2|46593.2|46591.4|46571.4|47
1739365630000|2025-02-12 13:07:10|46598.5|46578.5|46611|46591|46611|46591|46598.5|46578.5|5
1739365640000|2025-02-12 13:07:20|46610.7|46590.7|46602.8|46582.8|46610.7|46590.7|46602.8|46582.8|3
1739365650000|2025-02-12 13:07:30|46600.7|46580.7|46568.5|46548.5|46603.5|46583.5|46567.8|46547.8|36
1739365660000|2025-02-12 13:07:40|46572|46552|46573.5|46553.5|46576.7|46556.7|46571|46551|18
1739365670000|2025-02-12 13:07:50|46571.4|46551.4|46573.5|46553.5|46573.5|46553.5|46571.4|46551.4|8
1739365680000|2025-02-12 13:08:00|46571|46551|46563.2|46543.2|46571|46551|46563.2|46543.2|11
1739365690000|2025-02-12 13:08:10|46560.7|46540.7|46576.4|46556.4|46576.4|46556.4|46555.7|46535.7|12
1739365700000|2025-02-12 13:08:20|46578.9|46558.9|46570.7|46550.7|46586|46566|46570.7|46550.7|7
1739365710000|2025-02-12 13:08:30|46570.3|46550.3|46571.4|46551.4|46571.4|46551.4|46565.7|46545.7|12
1739365720000|2025-02-12 13:08:40|46573.5|46553.5|46573.5|46553.5|46576.4|46556.4|46571.4|46551.4|0
1739365730000|2025-02-12 13:08:50|46576.4|46556.4|46570.7|46550.7|46576.4|46556.4|46570.7|46550.7|2
1739365740000|2025-02-12 13:09:00|46571|46551|46571|46551|46576|46556|46570.7|46550.7|13
1739365750000|2025-02-12 13:09:10|46571.4|46551.4|46568.5|46548.5|46571.4|46551.4|46566|46546|8
1739365760000|2025-02-12 13:09:20|46571.4|46551.4|46580.7|46560.7|46583.2|46563.2|46571.4|46551.4|1
1739365770000|2025-02-12 13:09:30|46581|46561|46581.4|46561.4|46585.3|46565.3|46580.7|46560.7|1
1739365780000|2025-02-12 13:09:40|46583.5|46563.5|46578.2|46558.2|46583.5|46563.5|46578.2|46558.2|6
1739365790000|2025-02-12 13:09:50|46573.5|46553.5|46576|46556|46578.5|46558.5|46571.4|46551.4|2
1739365800000|2025-02-12 13:10:00|46575.7|46555.7|46533.2|46513.2|46578.2|46558.2|46533.2|46513.2|45
1739365810000|2025-02-12 13:10:10|46528.2|46508.2|46498.5|46478.5|46528.2|46508.2|46498.5|46478.5|46
1739365820000|2025-02-12 13:10:20|46496|46476|46475.7|46455.7|46498.2|46478.2|46475.7|46455.7|24
1739365830000|2025-02-12 13:10:30|46473.5|46453.5|46500.7|46480.7|46500.7|46480.7|46473.2|46453.2|25
1739365840000|2025-02-12 13:10:40|46503.2|46483.2|46501|46481|46503.2|46483.2|46501|46481|7
1739365850000|2025-02-12 13:10:50|46505.3|46485.3|46515.7|46495.7|46515.7|46495.7|46505.3|46485.3|10
1739365860000|2025-02-12 13:11:00|46518.5|46498.5|46511|46491|46518.5|46498.5|46505.7|46485.7|21
1739365870000|2025-02-12 13:11:10|46513.2|46493.2|46513.2|46493.2|46513.5|46493.5|46513.2|46493.2|6
1739365880000|2025-02-12 13:11:20|46515.7|46495.7|46536|46516|46536|46516|46515.7|46495.7|16
1739365890000|2025-02-12 13:11:30|46540.7|46520.7|46541|46521|46541|46521|46540.7|46520.7|2
1739365900000|2025-02-12 13:11:40|46541.4|46521.4|46543.5|46523.5|46543.5|46523.5|46541.4|46521.4|1
1739365910000|2025-02-12 13:11:50|46543.9|46523.9|46548.2|46528.2|46550.7|46530.7|46543.9|46523.9|2
1739365920000|2025-02-12 13:12:00|46547.8|46527.8|46540.7|46520.7|46547.8|46527.8|46540.3|46520.3|12
1739365930000|2025-02-12 13:12:10|46538.5|46518.5|46535.7|46515.7|46540.7|46520.7|46535.3|46515.3|5
1739365940000|2025-02-12 13:12:20|46538.2|46518.2|46538.2|46518.2|46538.2|46518.2|46538.2|46518.2|1
1739365950000|2025-02-12 13:12:30|46536|46516|46536|46516|46538.2|46518.2|46535.7|46515.7|0
1739365960000|2025-02-12 13:12:40|46538.2|46518.2|46541.4|46521.4|46541.4|46521.4|46538.2|46518.2|2
1739365970000|2025-02-12 13:12:50|46544.2|46524.2|46560.3|46540.3|46565.3|46545.3|46544.2|46524.2|2
1739365980000|2025-02-12 13:13:00|46560.7|46540.7|46545.7|46525.7|46560.7|46540.7|46545.7|46525.7|22
1739365990000|2025-02-12 13:13:10|46543.5|46523.5|46545.7|46525.7|46545.7|46525.7|46540.7|46520.7|5
1739366000000|2025-02-12 13:13:20|46546|46526|46545.7|46525.7|46548.5|46528.5|46545.7|46525.7|8
1739366010000|2025-02-12 13:13:30|46546|46526|46546|46526|46550.7|46530.7|46543.2|46523.2|2
1739366020000|2025-02-12 13:13:40|46545.7|46525.7|46546|46526|46548.2|46528.2|46543.2|46523.2|1
1739366030000|2025-02-12 13:13:50|46548.2|46528.2|46553.2|46533.2|46553.2|46533.2|46548.2|46528.2|4
1739366040000|2025-02-12 13:14:00|46553.5|46533.5|46518.5|46498.5|46553.5|46533.5|46517.8|46497.8|19
1739366050000|2025-02-12 13:14:10|46518.9|46498.9|46525.7|46505.7|46526|46506|46518.9|46498.9|2
1739366060000|2025-02-12 13:14:20|46521|46501|46518.5|46498.5|46521.4|46501.4|46510.7|46490.7|272
1739366070000|2025-02-12 13:14:30|46513.5|46493.5|46516|46496|46521|46501|46513.5|46493.5|16
1739366080000|2025-02-12 13:14:40|46516.4|46496.4|46530.7|46510.7|46530.7|46510.7|46516.4|46496.4|5
1739366090000|2025-02-12 13:14:50|46528.5|46508.5|46525.7|46505.7|46528.5|46508.5|46522.8|46502.8|2
1739366100000|2025-02-12 13:15:00|46525.3|46505.3|46523.2|46503.2|46525.3|46505.3|46520.3|46500.3|6
1739366110000|2025-02-12 13:15:10|46525.7|46505.7|46526|46506|46526|46506|46525.7|46505.7|2
1739366120000|2025-02-12 13:15:20|46528.2|46508.2|46538.9|46518.9|46541|46521|46528.2|46508.2|10
1739366130000|2025-02-12 13:15:30|46538.5|46518.5|46538.2|46518.2|46543.2|46523.2|46538.2|46518.2|7
1739366140000|2025-02-12 13:15:40|46540.3|46520.3|46543.5|46523.5|46543.5|46523.5|46540.3|46520.3|5
1739366150000|2025-02-12 13:15:50|46543.2|46523.2|46545.7|46525.7|46545.7|46525.7|46543.2|46523.2|2
1739366160000|2025-02-12 13:16:00|46545.3|46525.3|46543.2|46523.2|46545.3|46525.3|46540.7|46520.7|9
1739366170000|2025-02-12 13:16:10|46543.5|46523.5|46550.7|46530.7|46550.7|46530.7|46543.2|46523.2|6
1739366180000|2025-02-12 13:16:20|46548.2|46528.2|46553.2|46533.2|46553.2|46533.2|46545.3|46525.3|15
1739366190000|2025-02-12 13:16:30|46555.7|46535.7|46558.5|46538.5|46558.9|46538.9|46555.7|46535.7|4
1739366200000|2025-02-12 13:16:40|46562.9|46542.9|46563.5|46543.5|46563.5|46543.5|46560.7|46540.7|4
1739366210000|2025-02-12 13:16:50|46565.7|46545.7|46573.2|46553.2|46573.2|46553.2|46565.7|46545.7|2
1739366220000|2025-02-12 13:17:00|46568.2|46548.2|46566|46546|46570.7|46550.7|46566|46546|3
1739366230000|2025-02-12 13:17:10|46568.2|46548.2|46571|46551|46575.7|46555.7|46568.2|46548.2|10
1739366240000|2025-02-12 13:17:20|46570.7|46550.7|46567.9|46547.9|46570.7|46550.7|46567.9|46547.9|5
1739366250000|2025-02-12 13:17:30|46568.2|46548.2|46568.5|46548.5|46570.7|46550.7|46568.2|46548.2|2
1739366260000|2025-02-12 13:17:40|46570.7|46550.7|46576|46556|46578.2|46558.2|46570.7|46550.7|3
1739366270000|2025-02-12 13:17:50|46573.2|46553.2|46567.9|46547.9|46573.2|46553.2|46567.9|46547.9|17
1739366280000|2025-02-12 13:18:00|46568.5|46548.5|46545.7|46525.7|46570.7|46550.7|46541|46521|8
1739366290000|2025-02-12 13:18:10|46548.2|46528.2|46530.7|46510.7|46548.2|46528.2|46530.7|46510.7|12
1739366300000|2025-02-12 13:18:20|46533.2|46513.2|46535.7|46515.7|46535.7|46515.7|46530.7|46510.7|0
1739366310000|2025-02-12 13:18:30|46535.4|46515.4|46528.2|46508.2|46535.4|46515.4|46527.9|46507.9|2
1739366320000|2025-02-12 13:18:40|46530.7|46510.7|46543.6|46523.6|46543.6|46523.6|46530.7|46510.7|3
1739366330000|2025-02-12 13:18:50|46541.1|46521.1|46541.1|46521.1|46543.6|46523.6|46541.1|46521.1|3
1739366340000|2025-02-12 13:19:00|46543.2|46523.2|46538.6|46518.6|46543.2|46523.2|46538.6|46518.6|4
1739366350000|2025-02-12 13:19:10|46536.1|46516.1|46535.7|46515.7|46538.6|46518.6|46535.7|46515.7|1
1739366360000|2025-02-12 13:19:20|46538.2|46518.2|46538.2|46518.2|46538.2|46518.2|46538.2|46518.2|2
1739366370000|2025-02-12 13:19:30|46536.1|46516.1|46538.2|46518.2|46538.2|46518.2|46536.1|46516.1|8
1739366380000|2025-02-12 13:19:40|46536.1|46516.1|46540.7|46520.7|46540.7|46520.7|46536.1|46516.1|2
1739366390000|2025-02-12 13:19:50|||||||||1
1739366400000|2025-02-12 13:20:00|46543.2|46523.2|46550.4|46530.4|46550.4|46530.4|46543.2|46523.2|8
1739366410000|2025-02-12 13:20:10|46547.9|46527.9|46540.4|46520.4|46550.7|46530.7|46540.4|46520.4|6
1739366420000|2025-02-12 13:20:20|46538.6|46518.6|46538.9|46518.9|46539.2|46519.2|46538.6|46518.6|4
1739366430000|2025-02-12 13:20:30|46539.2|46519.2|46541.4|46521.4|46541.4|46521.4|46538.9|46518.9|1
1739366440000|2025-02-12 13:20:40|46541.7|46521.7|46560.7|46540.7|46560.7|46540.7|46541.7|46521.7|6
1739366450000|2025-02-12 13:20:50|46560.4|46540.4|46565.7|46545.7|46567.9|46547.9|46556.1|46536.1|1
1739366460000|2025-02-12 13:21:00|46566.1|46546.1|46578.6|46558.6|46580.7|46560.7|46566.1|46546.1|11
1739366470000|2025-02-12 13:21:10|46578.2|46558.2|46585.4|46565.4|46585.4|46565.4|46578.2|46558.2|2
1739366480000|2025-02-12 13:21:20|46588.2|46568.2|46588.2|46568.2|46590.7|46570.7|46586.1|46566.1|5
1739366500000|2025-02-12 13:21:40|46590.7|46570.7|46590.4|46570.4|46592.9|46572.9|46590.4|46570.4|5
1739366510000|2025-02-12 13:21:50|46592.9|46572.9|46593.2|46573.2|46593.2|46573.2|46592.9|46572.9|2
1739366520000|2025-02-12 13:22:00|46587.9|46567.9|46575.7|46555.7|46587.9|46567.9|46575.7|46555.7|11
1739366530000|2025-02-12 13:22:10|46578.2|46558.2|46586.1|46566.1|46586.1|46566.1|46578.2|46558.2|7
1739366540000|2025-02-12 13:22:20|46586.4|46566.4|46588.2|46568.2|46590.7|46570.7|46586.4|46566.4|1
1739366550000|2025-02-12 13:22:30|46588.6|46568.6|46588.2|46568.2|46593.2|46573.2|46588.2|46568.2|12
1739366560000|2025-02-12 13:22:40|46587.9|46567.9|46587.9|46567.9|46588.2|46568.2|46587.9|46567.9|2
1739366570000|2025-02-12 13:22:50|46588.2|46568.2|46588.2|46568.2|46588.2|46568.2|46588.2|46568.2|1
1739366580000|2025-02-12 13:23:00|46587.9|46567.9|46585.7|46565.7|46588.2|46568.2|46585.7|46565.7|5
1739366590000|2025-02-12 13:23:10|46585.4|46565.4|46583.2|46563.2|46588.2|46568.2|46583.2|46563.2|3
1739366600000|2025-02-12 13:23:20|46585.7|46565.7|46582.9|46562.9|46585.7|46565.7|46581.1|46561.1|4
1739366610000|2025-02-12 13:23:30|46580.7|46560.7|46577.9|46557.9|46580.7|46560.7|46577.9|46557.9|3
1739366620000|2025-02-12 13:23:40|46577.5|46557.5|46575.4|46555.4|46577.9|46557.9|46575.4|46555.4|1
1739366630000|2025-02-12 13:23:50|46573.2|46553.2|46568.2|46548.2|46573.2|46553.2|46568.2|46548.2|10
1739366640000|2025-02-12 13:24:00|46566.1|46546.1|46565.7|46545.7|46566.1|46546.1|46563.6|46543.6|18
1739366650000|2025-02-12 13:24:10|46563.2|46543.2|46560.7|46540.7|46563.2|46543.2|46555.7|46535.7|5
1739366660000|2025-02-12 13:24:20|46563.2|46543.2|46563.2|46543.2|46563.2|46543.2|46563.2|46543.2|4
1739366670000|2025-02-12 13:24:30|46565.4|46545.4|46571.1|46551.1|46571.1|46551.1|46565.4|46545.4|3
1739366680000|2025-02-12 13:24:40|46571.4|46551.4|46589.3|46569.3|46589.3|46569.3|46571.4|46551.4|9
1739366690000|2025-02-12 13:24:50|46589.6|46569.6|46588.9|46568.9|46589.6|46569.6|46588.9|46568.9|1
1739366700000|2025-02-12 13:25:00|46588.2|46568.2|46582.9|46562.9|46588.2|46568.2|46582.9|46562.9|5
1739366710000|2025-02-12 13:25:10|46583.2|46563.2|46580|46560|46583.2|46563.2|46580|46560|1
1739366720000|2025-02-12 13:25:20|46580.4|46560.4|46581.1|46561.1|46581.1|46561.1|46578.2|46558.2|5
1739366730000|2025-02-12 13:25:30|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|46581.1|46561.1|2
1739366740000|2025-02-12 13:25:40|46588.6|46568.6|46593.9|46573.9|46593.9|46573.9|46588.6|46568.6|156
1739366750000|2025-02-12 13:25:50|46589.3|46569.3|46586.4|46566.4|46591.4|46571.4|46586.4|46566.4|3
1739366760000|2025-02-12 13:26:00|46588.9|46568.9|46591.4|46571.4|46591.4|46571.4|46588.9|46568.9|3
1739366770000|2025-02-12 13:26:10|46589.3|46569.3|46588.9|46568.9|46589.3|46569.3|46586.8|46566.8|3
1739366780000|2025-02-12 13:26:20|46586.8|46566.8|46589.3|46569.3|46589.3|46569.3|46586.8|46566.8|0
1739366790000|2025-02-12 13:26:30|46591.4|46571.4|46592.1|46572.1|46592.1|46572.1|46591.4|46571.4|5
1739366800000|2025-02-12 13:26:40|46592.5|46572.5|46591.8|46571.8|46594.6|46574.6|46591.8|46571.8|5
1739366810000|2025-02-12 13:26:50|46589.6|46569.6|46589.3|46569.3|46591.8|46571.8|46589.3|46569.3|1
1739366820000|2025-02-12 13:27:00|46591.8|46571.8|46586.8|46566.8|46591.8|46571.8|46586.8|46566.8|4
1739366830000|2025-02-12 13:27:10|46584.3|46564.3|46584.3|46564.3|46586.8|46566.8|46584.3|46564.3|6
1739366840000|2025-02-12 13:27:20|46584.6|46564.6|46584.3|46564.3|46586.8|46566.8|46584.3|46564.3|0
1739366850000|2025-02-12 13:27:30|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|27
1739366870000|2025-02-12 13:27:50|46581.1|46561.1|46584.3|46564.3|46586.8|46566.8|46581.1|46561.1|11
1739366880000|2025-02-12 13:28:00|46584.6|46564.6|46586.8|46566.8|46589.3|46569.3|46584.3|46564.3|5
1739366890000|2025-02-12 13:28:10|46586.4|46566.4|46584.3|46564.3|46586.4|46566.4|46584.3|46564.3|0
1739366900000|2025-02-12 13:28:20|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|5
1739366910000|2025-02-12 13:28:30|46584.3|46564.3|46589.3|46569.3|46589.3|46569.3|46584.3|46564.3|4
1739366920000|2025-02-12 13:28:40|46589.6|46569.6|46589.3|46569.3|46590|46570|46589.3|46569.3|10
1739366930000|2025-02-12 13:28:50|46587.1|46567.1|46574.3|46554.3|46587.1|46567.1|46574.3|46554.3|10
1739366940000|2025-02-12 13:29:00|46572.1|46552.1|46569.3|46549.3|46572.1|46552.1|46569.3|46549.3|1
1739366950000|2025-02-12 13:29:10|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|1
1739366960000|2025-02-12 13:29:20|46566.4|46546.4|46564.3|46544.3|46566.8|46546.8|46564.3|46544.3|4
1739366970000|2025-02-12 13:29:30|46563.9|46543.9|46556.4|46536.4|46563.9|46543.9|46555.7|46535.7|7
1739366980000|2025-02-12 13:29:40|46556.8|46536.8|46574.6|46554.6|46574.6|46554.6|46556.8|46536.8|28
1739366990000|2025-02-12 13:29:50|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|46577.1|46557.1|0
1739367000000|2025-02-12 13:30:00|46576.8|46556.8|46480.7|46460.7|46576.8|46556.8|46433.6|46413.6|133
1739367010000|2025-02-12 13:30:10|46478.6|46458.6|46403.6|46383.6|46485.4|46465.4|46403.6|46383.6|85
1739367020000|2025-02-12 13:30:20|46406.1|46386.1|46353.9|46333.9|46408.6|46388.6|46350.7|46330.7|103
1739367030000|2025-02-12 13:30:30|46353.6|46333.6|46373.6|46353.6|46373.6|46353.6|46343.6|46323.6|45
1739367040000|2025-02-12 13:30:40|46373.9|46353.9|46313.2|46293.2|46373.9|46353.9|46301.1|46281.1|76
1739367050000|2025-02-12 13:30:50|46312.9|46292.9|46303.2|46283.2|46313.6|46293.6|46293.6|46273.6|101
1739367060000|2025-02-12 13:31:00|46302.9|46282.9|46305.4|46285.4|46305.4|46285.4|46285.7|46265.7|29
1739367070000|2025-02-12 13:31:10|46301.1|46281.1|46331.4|46311.4|46331.4|46311.4|46298.6|46278.6|34
1739367080000|2025-02-12 13:31:20|46333.6|46313.6|46348.6|46328.6|46348.6|46328.6|46323.6|46303.6|30
1739367090000|2025-02-12 13:31:30|46344.3|46324.3|46326.1|46306.1|46346.4|46326.4|46326.1|46306.1|18
1739367100000|2025-02-12 13:31:40|46325.8|46305.8|46341.4|46321.4|46343.6|46323.6|46325.8|46305.8|6
1739367110000|2025-02-12 13:31:50|46343.6|46323.6|46361.4|46341.4|46366.1|46346.1|46338.6|46318.6|11
1739367120000|2025-02-12 13:32:00|46363.6|46343.6|46361.4|46341.4|46363.6|46343.6|46355.8|46335.8|12
1739367130000|2025-02-12 13:32:10|46363.6|46343.6|46378.3|46358.3|46381.1|46361.1|46363.6|46343.6|16
1739367140000|2025-02-12 13:32:20|46378.6|46358.6|46368.6|46348.6|46378.6|46358.6|46365.8|46345.8|26
1739367150000|2025-02-12 13:32:30|46370.8|46350.8|46348.6|46328.6|46373.3|46353.3|46345.8|46325.8|15
1739367160000|2025-02-12 13:32:40|46350.8|46330.8|46348.6|46328.6|46350.8|46330.8|46335.8|46315.8|31
1739367170000|2025-02-12 13:32:50|46348.9|46328.9|46343.6|46323.6|46363.6|46343.6|46343.6|46323.6|14
1739367180000|2025-02-12 13:33:00|46343.3|46323.3|46328.6|46308.6|46343.6|46323.6|46313.6|46293.6|30
1739367190000|2025-02-12 13:33:10|46328.9|46308.9|46331.1|46311.1|46333.6|46313.6|46323.3|46303.3|16
1739367200000|2025-02-12 13:33:20|46326.4|46306.4|46358.6|46338.6|46360.8|46340.8|46326.4|46306.4|17
1739367210000|2025-02-12 13:33:30|46358.3|46338.3|46336.4|46316.4|46358.3|46338.3|46333.6|46313.6|10
1739367220000|2025-02-12 13:33:40|46338.6|46318.6|46346.4|46326.4|46346.4|46326.4|46326.1|46306.1|12
1739367230000|2025-02-12 13:33:50|46346.1|46326.1|46323.6|46303.6|46353.6|46333.6|46321.1|46301.1|12
1739367240000|2025-02-12 13:34:00|46326.1|46306.1|46323.6|46303.6|46338.6|46318.6|46323.6|46303.6|23
1739367250000|2025-02-12 13:34:10|46323.3|46303.3|46326.1|46306.1|46328.6|46308.6|46321.1|46301.1|5
1739367260000|2025-02-12 13:34:20|46325.8|46305.8|46328.6|46308.6|46328.6|46308.6|46323.6|46303.6|12
1739367270000|2025-02-12 13:34:30|46331.5|46311.5|46352.1|46332.1|46352.1|46332.1|46331.5|46311.5|14
1739367280000|2025-02-12 13:34:40|46351.8|46331.8|46356.1|46336.1|46356.1|46336.1|46348.6|46328.6|13
1739367290000|2025-02-12 13:34:50|46358.6|46338.6|46344|46324|46358.6|46338.6|46338.6|46318.6|14
1739367300000|2025-02-12 13:35:00|46348.6|46328.6|46356.1|46336.1|46356.1|46336.1|46343.6|46323.6|24
1739367310000|2025-02-12 13:35:10|46358.6|46338.6|46356.1|46336.1|46360.8|46340.8|46356.1|46336.1|10
1739367320000|2025-02-12 13:35:20|46358.6|46338.6|46376.1|46356.1|46376.1|46356.1|46356.1|46336.1|34
1739367330000|2025-02-12 13:35:30|46375.8|46355.8|46371.1|46351.1|46375.8|46355.8|46368.6|46348.6|13
1739367340000|2025-02-12 13:35:40|46368.6|46348.6|46371.1|46351.1|46373.6|46353.6|46368.6|46348.6|11
1739367350000|2025-02-12 13:35:50|46371.5|46351.5|46390.8|46370.8|46393.6|46373.6|46371.1|46351.1|23
1739367360000|2025-02-12 13:36:00|46388.6|46368.6|46385.8|46365.8|46393.6|46373.6|46385.8|46365.8|19
1739367370000|2025-02-12 13:36:10|46383.3|46363.3|46385.8|46365.8|46390.4|46370.4|46383.3|46363.3|5
1739367380000|2025-02-12 13:36:20|46381.1|46361.1|46418.6|46398.6|46418.6|46398.6|46381.1|46361.1|25
1739367390000|2025-02-12 13:36:30|46419|46399|46411.1|46391.1|46423.6|46403.6|46406.1|46386.1|13
1739367400000|2025-02-12 13:36:40|46409|46389|46428.6|46408.6|46431.1|46411.1|46408.6|46388.6|13
1739367410000|2025-02-12 13:36:50|46433.3|46413.3|46420.8|46400.8|46433.3|46413.3|46420.8|46400.8|7
1739367420000|2025-02-12 13:37:00|46418.6|46398.6|46398.6|46378.6|46418.6|46398.6|46393.6|46373.6|12
1739367430000|2025-02-12 13:37:10|46399|46379|46418.6|46398.6|46421.1|46401.1|46399|46379|20
1739367440000|2025-02-12 13:37:20|46416.1|46396.1|46413.6|46393.6|46418.6|46398.6|46413.6|46393.6|4
1739367450000|2025-02-12 13:37:30|46416.1|46396.1|46411.1|46391.1|46419|46399|46399|46379|23
1739367460000|2025-02-12 13:37:40|46413.6|46393.6|46403.6|46383.6|46413.6|46393.6|46401.1|46381.1|13
1739367470000|2025-02-12 13:37:50|46406.1|46386.1|46418.6|46398.6|46418.6|46398.6|46406.1|46386.1|15
1739367480000|2025-02-12 13:38:00|46420.8|46400.8|46439|46419|46439|46419|46420.8|46400.8|18
1739367490000|2025-02-12 13:38:10|46439.7|46419.7|46476.1|46456.1|46476.1|46456.1|46439.7|46419.7|66
1739367500000|2025-02-12 13:38:20|46473.6|46453.6|46486.1|46466.1|46488.6|46468.6|46473.6|46453.6|17
1739367510000|2025-02-12 13:38:30|46483.6|46463.6|46478.3|46458.3|46483.6|46463.6|46470.8|46450.8|17
1739367520000|2025-02-12 13:38:40|46476.1|46456.1|46504.3|46484.3|46504.3|46484.3|46476.1|46456.1|102
1739367530000|2025-02-12 13:38:50|46505|46485|46511.8|46491.8|46514.3|46494.3|46505|46485|41
1739367540000|2025-02-12 13:39:00|46514.3|46494.3|46514.3|46494.3|46524.3|46504.3|46511.8|46491.8|13
1739367550000|2025-02-12 13:39:10|46514|46494|46514.3|46494.3|46514.3|46494.3|46496.8|46476.8|33
1739367560000|2025-02-12 13:39:20|46514.7|46494.7|46529.3|46509.3|46529.3|46509.3|46514.3|46494.3|7
1739367570000|2025-02-12 13:39:30|46531.5|46511.5|46521.5|46501.5|46534.3|46514.3|46521.5|46501.5|8
1739367580000|2025-02-12 13:39:40|46521.1|46501.1|46519|46499|46521.8|46501.8|46514|46494|12
1739367590000|2025-02-12 13:39:50|46516.8|46496.8|46499.3|46479.3|46516.8|46496.8|46499.3|46479.3|9
1739367600000|2025-02-12 13:40:00|46499|46479|46468.3|46448.3|46499|46479|46465.8|46445.8|39
1739367610000|2025-02-12 13:40:10|46468.6|46448.6|46479.3|46459.3|46479.3|46459.3|46468.6|46448.6|41
1739367620000|2025-02-12 13:40:20|46481.8|46461.8|46489.3|46469.3|46489.3|46469.3|46481.8|46461.8|3
1739367630000|2025-02-12 13:40:30|46491.5|46471.5|46496.5|46476.5|46496.5|46476.5|46491.5|46471.5|9
1739367640000|2025-02-12 13:40:40|46494.3|46474.3|46495.8|46475.8|46509.3|46489.3|46494.3|46474.3|68
1739367650000|2025-02-12 13:40:50|46486.5|46466.5|46491.5|46471.5|46491.5|46471.5|46479.3|46459.3|7
1739367660000|2025-02-12 13:41:00|46494.3|46474.3|46494.3|46474.3|46494.7|46474.7|46491.8|46471.8|10
1739367670000|2025-02-12 13:41:10|46494|46474|46493.6|46473.6|46494.3|46474.3|46491.5|46471.5|3
1739367680000|2025-02-12 13:41:20|46491.5|46471.5|46476.5|46456.5|46491.5|46471.5|46476.5|46456.5|5
1739367690000|2025-02-12 13:41:30|46474.3|46454.3|46441.8|46421.8|46474.3|46454.3|46441.8|46421.8|11
1739367700000|2025-02-12 13:41:40|46436.5|46416.5|46433.6|46413.6|46436.5|46416.5|46431.5|46411.5|9
1739367710000|2025-02-12 13:41:50|46431.1|46411.1|46426.1|46406.1|46431.1|46411.1|46415.8|46395.8|12
1739367720000|2025-02-12 13:42:00|46428.6|46408.6|46428.3|46408.3|46428.6|46408.6|46423.6|46403.6|13
1739367730000|2025-02-12 13:42:10|46428.6|46408.6|46459.3|46439.3|46459.3|46439.3|46426.1|46406.1|6
1739367740000|2025-02-12 13:42:20|46459.7|46439.7|46481.8|46461.8|46481.8|46461.8|46459.7|46439.7|13
1739367750000|2025-02-12 13:42:30|46484.3|46464.3|46486.8|46466.8|46487.2|46467.2|46484.3|46464.3|10
1739367760000|2025-02-12 13:42:40|46489.3|46469.3|46489.3|46469.3|46494.3|46474.3|46486.8|46466.8|7
1739367770000|2025-02-12 13:42:50|46489|46469|46496.8|46476.8|46499.3|46479.3|46481.5|46461.5|12
1739367780000|2025-02-12 13:43:00|46499.3|46479.3|46511.8|46491.8|46511.8|46491.8|46499.3|46479.3|12
1739367790000|2025-02-12 13:43:10|46512.2|46492.2|46530|46510|46530|46510|46504.3|46484.3|11
1739367800000|2025-02-12 13:43:20|46534.3|46514.3|46556.8|46536.8|46556.8|46536.8|46534.3|46514.3|18
1739367810000|2025-02-12 13:43:30|46561.5|46541.5|46564.3|46544.3|46564.3|46544.3|46561.5|46541.5|13
1739367820000|2025-02-12 13:43:40|46561.8|46541.8|46534.3|46514.3|46561.8|46541.8|46534.3|46514.3|5
1739367830000|2025-02-12 13:43:50|46529.3|46509.3|46534.3|46514.3|46534.7|46514.7|46529.3|46509.3|7
1739367840000|2025-02-12 13:44:00|46531.8|46511.8|46539.3|46519.3|46544.3|46524.3|46527.2|46507.2|12
1739367850000|2025-02-12 13:44:10|46540|46520|46539.7|46519.7|46544.3|46524.3|46536.8|46516.8|16
1739367860000|2025-02-12 13:44:20|46539.3|46519.3|46547.2|46527.2|46547.2|46527.2|46539.3|46519.3|2
1739367870000|2025-02-12 13:44:30|46549.3|46529.3|46554.3|46534.3|46554.3|46534.3|46549.3|46529.3|4
1739367880000|2025-02-12 13:44:40|46554.7|46534.7|46557.2|46537.2|46557.2|46537.2|46554.7|46534.7|4
1739367890000|2025-02-12 13:44:50|46556.8|46536.8|46557.2|46537.2|46557.2|46537.2|46556.8|46536.8|4
1739367900000|2025-02-12 13:45:00|46556.8|46536.8|46576.8|46556.8|46576.8|46556.8|46553.6|46533.6|7
1739367910000|2025-02-12 13:45:10|46577.5|46557.5|46594|46574|46594|46574|46577.5|46557.5|24
1739367920000|2025-02-12 13:45:20|46594.3|46574.3|46584|46564|46594.3|46574.3|46583.6|46563.6|13
1739367930000|2025-02-12 13:45:30|46583.6|46563.6|46594.3|46574.3|46594.3|46574.3|46583.6|46563.6|8
1739367940000|2025-02-12 13:45:40|46591.8|46571.8|46574.3|46554.3|46591.8|46571.8|46569.3|46549.3|29
1739367950000|2025-02-12 13:45:50|46571.5|46551.5|46584.3|46564.3|46584.3|46564.3|46564.3|46544.3|15
1739367960000|2025-02-12 13:46:00|46584.7|46564.7|46584.3|46564.3|46587.2|46567.2|46584.3|46564.3|5
1739367970000|2025-02-12 13:46:10|46582.2|46562.2|46572.2|46552.2|46582.2|46562.2|46572.2|46552.2|8
1739367980000|2025-02-12 13:46:20|46571.5|46551.5|46574.3|46554.3|46574.3|46554.3|46571.5|46551.5|1
1739367990000|2025-02-12 13:46:30|46574.7|46554.7|46574.3|46554.3|46576.1|46556.1|46571.5|46551.5|5
1739368000000|2025-02-12 13:46:40|46572.2|46552.2|46571.5|46551.5|46574.3|46554.3|46571.5|46551.5|5
1739368010000|2025-02-12 13:46:50|46567.2|46547.2|46559.3|46539.3|46567.2|46547.2|46559.3|46539.3|14
1739368020000|2025-02-12 13:47:00|46561.5|46541.5|46561.2|46541.2|46561.5|46541.5|46554.3|46534.3|6
1739368030000|2025-02-12 13:47:10|46561.5|46541.5|46556.5|46536.5|46561.5|46541.5|46556.5|46536.5|6
1739368040000|2025-02-12 13:47:20|46556.2|46536.2|46536.8|46516.8|46556.5|46536.5|46534.3|46514.3|20
1739368050000|2025-02-12 13:47:30|46534.3|46514.3|46542.5|46522.5|46542.5|46522.5|46531.8|46511.8|27
1739368060000|2025-02-12 13:47:40|46542.9|46522.9|46549.3|46529.3|46552.2|46532.2|46542.9|46522.9|3
1739368070000|2025-02-12 13:47:50|46550|46530|46556.8|46536.8|46556.8|46536.8|46549.7|46529.7|3
1739368080000|2025-02-12 13:48:00|46557.5|46537.5|46556.5|46536.5|46566.8|46546.8|46556.5|46536.5|13
1739368090000|2025-02-12 13:48:10|46556.8|46536.8|46564|46544|46566.5|46546.5|46556.8|46536.8|11
1739368100000|2025-02-12 13:48:20|46561.8|46541.8|46553.3|46533.3|46561.8|46541.8|46553.3|46533.3|12
1739368110000|2025-02-12 13:48:30|46549|46529|46538.7|46518.7|46549|46529|46538.7|46518.7|5
1739368120000|2025-02-12 13:48:40|46534|46514|46514.3|46494.3|46534|46514|46509.3|46489.3|12
1739368130000|2025-02-12 13:48:50|46519|46499|46539.3|46519.3|46539.3|46519.3|46519|46499|9
1739368140000|2025-02-12 13:49:00|46541.5|46521.5|46529.3|46509.3|46548.3|46528.3|46529.3|46509.3|4
1739368150000|2025-02-12 13:49:10|46525|46505|46530.8|46510.8|46533.7|46513.7|46525|46505|1
1739368160000|2025-02-12 13:49:20|46531.5|46511.5|46529.3|46509.3|46536.5|46516.5|46529.3|46509.3|3
1739368170000|2025-02-12 13:49:30|46531.5|46511.5|46531.2|46511.2|46536.2|46516.2|46531.2|46511.2|4
1739368180000|2025-02-12 13:49:40|46529|46509|46513.7|46493.7|46529|46509|46513.7|46493.7|2
1739368190000|2025-02-12 13:49:50|46511.5|46491.5|46495.8|46475.8|46511.5|46491.5|46491.2|46471.2|6
1739368200000|2025-02-12 13:50:00|46493.7|46473.7|46480.8|46460.8|46493.7|46473.7|46478.7|46458.7|10
1739368210000|2025-02-12 13:50:10|46478.7|46458.7|46463.3|46443.3|46478.7|46458.7|46463.3|46443.3|8
1739368220000|2025-02-12 13:50:20|46461.2|46441.2|46448.7|46428.7|46461.2|46441.2|46448.7|46428.7|12
1739368230000|2025-02-12 13:50:30|46446.5|46426.5|46453.7|46433.7|46453.7|46433.7|46446.2|46426.2|12
1739368240000|2025-02-12 13:50:40|46451.2|46431.2|46436.2|46416.2|46453.7|46433.7|46436.2|46416.2|14
1739368250000|2025-02-12 13:50:50|46435.8|46415.8|46426.2|46406.2|46438.3|46418.3|46426.2|46406.2|11
1739368260000|2025-02-12 13:51:00|46428.3|46408.3|46425.8|46405.8|46428.7|46408.7|46425.8|46405.8|13
1739368270000|2025-02-12 13:51:10|46425.5|46405.5|46420.8|46400.8|46425.5|46405.5|46416.2|46396.2|10
1739368280000|2025-02-12 13:51:20|46420.5|46400.5|46418.7|46398.7|46420.5|46400.5|46416.2|46396.2|10
1739368290000|2025-02-12 13:51:30|46421.5|46401.5|46431.2|46411.2|46431.2|46411.2|46418.7|46398.7|10
1739368300000|2025-02-12 13:51:40|46433.7|46413.7|46455.8|46435.8|46455.8|46435.8|46433.7|46413.7|2
1739368310000|2025-02-12 13:51:50|46451.5|46431.5|46451.2|46431.2|46456.2|46436.2|46451.2|46431.2|11
1739368320000|2025-02-12 13:52:00|46448.7|46428.7|46453.7|46433.7|46453.7|46433.7|46448.7|46428.7|3
1739368330000|2025-02-12 13:52:10|46453.3|46433.3|46443.7|46423.7|46453.3|46433.3|46435.1|46415.1|11
1739368340000|2025-02-12 13:52:20|46444|46424|46416.5|46396.5|46444|46424|46416.5|46396.5|19
1739368350000|2025-02-12 13:52:30|46416.2|46396.2|46413.7|46393.7|46418.7|46398.7|46411.2|46391.2|3
1739368360000|2025-02-12 13:52:40|46411.2|46391.2|46411.2|46391.2|46413.7|46393.7|46408.7|46388.7|18
1739368370000|2025-02-12 13:52:50|46411.5|46391.5|46416.2|46396.2|46416.2|46396.2|46411.5|46391.5|3
1739368380000|2025-02-12 13:53:00|46418.3|46398.3|46418.7|46398.7|46418.7|46398.7|46415.8|46395.8|7
1739368390000|2025-02-12 13:53:10|46415.8|46395.8|46414|46394|46418.7|46398.7|46413.7|46393.7|3
1739368400000|2025-02-12 13:53:20|46413.7|46393.7|46438.7|46418.7|46439|46419|46411.2|46391.2|13
1739368410000|2025-02-12 13:53:30|46433.3|46413.3|46433.7|46413.7|46433.7|46413.7|46428.7|46408.7|4
1739368420000|2025-02-12 13:53:40|46436.2|46416.2|46436.2|46416.2|46436.2|46416.2|46433.7|46413.7|1
1739368430000|2025-02-12 13:53:50|46436.5|46416.5|46448.7|46428.7|46448.7|46428.7|46436.5|46416.5|4
1739368440000|2025-02-12 13:54:00|46451.2|46431.2|46461.5|46441.5|46461.5|46441.5|46448.7|46428.7|3
1739368450000|2025-02-12 13:54:10|46458.7|46438.7|46458.7|46438.7|46458.7|46438.7|46453.7|46433.7|7
1739368460000|2025-02-12 13:54:20|46460.8|46440.8|46456.5|46436.5|46460.8|46440.8|46456.5|46436.5|3
1739368470000|2025-02-12 13:54:30|46456.2|46436.2|46455.8|46435.8|46456.2|46436.2|46455.8|46435.8|2
1739368480000|2025-02-12 13:54:40|46453.3|46433.3|46451.2|46431.2|46453.3|46433.3|46443.7|46423.7|12
1739368490000|2025-02-12 13:54:50|46448.7|46428.7|46456.2|46436.2|46458.7|46438.7|46448.7|46428.7|10
1739368500000|2025-02-12 13:55:00|46455.5|46435.5|46436.2|46416.2|46455.5|46435.5|46436.2|46416.2|15
1739368510000|2025-02-12 13:55:10|46433.7|46413.7|46428.7|46408.7|46433.7|46413.7|46428|46408|3
1739368520000|2025-02-12 13:55:20|46430.8|46410.8|46428.7|46408.7|46430.8|46410.8|46426.2|46406.2|8
1739368530000|2025-02-12 13:55:30|46428.3|46408.3|46416.5|46396.5|46430.8|46410.8|46416.5|46396.5|32
1739368540000|2025-02-12 13:55:40|46418.7|46398.7|46431.2|46411.2|46433.7|46413.7|46418.7|46398.7|15
1739368550000|2025-02-12 13:55:50|46433.7|46413.7|46446.5|46426.5|46446.5|46426.5|46431.2|46411.2|26
1739368560000|2025-02-12 13:56:00|46451.2|46431.2|46466.2|46446.2|46483.7|46463.7|46451.2|46431.2|14
1739368570000|2025-02-12 13:56:10|46463.7|46443.7|46473.7|46453.7|46473.7|46453.7|46456.2|46436.2|14
1739368580000|2025-02-12 13:56:20|46474|46454|46473.7|46453.7|46478.7|46458.7|46473.7|46453.7|0
1739368590000|2025-02-12 13:56:30|46476.2|46456.2|46476.2|46456.2|46476.2|46456.2|46473.7|46453.7|5
1739368600000|2025-02-12 13:56:40|46473.7|46453.7|46451.5|46431.5|46473.7|46453.7|46451.2|46431.2|6
1739368610000|2025-02-12 13:56:50|46453.3|46433.3|46471.2|46451.2|46471.2|46451.2|46451.2|46431.2|27
1739368620000|2025-02-12 13:57:00|46473.7|46453.7|46463.7|46443.7|46473.7|46453.7|46461.2|46441.2|4
1739368630000|2025-02-12 13:57:10|46464|46444|46463.7|46443.7|46466.2|46446.2|46463.7|46443.7|3
1739368640000|2025-02-12 13:57:20|46464|46444|46466.5|46446.5|46466.5|46446.5|46463.7|46443.7|3
1739368650000|2025-02-12 13:57:30|46468.7|46448.7|46473.7|46453.7|46478.7|46458.7|46468.7|46448.7|2
1739368660000|2025-02-12 13:57:40|46470.8|46450.8|46473.7|46453.7|46473.7|46453.7|46468.7|46448.7|3
1739368670000|2025-02-12 13:57:50|46475.8|46455.8|46476.2|46456.2|46476.2|46456.2|46473.7|46453.7|2
1739368680000|2025-02-12 13:58:00|46478.7|46458.7|46483.7|46463.7|46483.7|46463.7|46478.7|46458.7|3
1739368690000|2025-02-12 13:58:10|46481.2|46461.2|46481.2|46461.2|46485.8|46465.8|46481.2|46461.2|2
1739368700000|2025-02-12 13:58:20|46483.7|46463.7|46491.5|46471.5|46495.8|46475.8|46483.7|46463.7|7
1739368710000|2025-02-12 13:58:30|46496.2|46476.2|46496.5|46476.5|46496.5|46476.5|46493.7|46473.7|2
1739368720000|2025-02-12 13:58:40|46495.8|46475.8|46495.8|46475.8|46495.8|46475.8|46490.8|46470.8|1
1739368730000|2025-02-12 13:58:50|46498.7|46478.7|46498|46478|46501.2|46481.2|46495.8|46475.8|4
1739368740000|2025-02-12 13:59:00|46498.7|46478.7|46506.2|46486.2|46508.7|46488.7|46498.7|46478.7|10
1739368750000|2025-02-12 13:59:10|46508.3|46488.3|46503.7|46483.7|46510.8|46490.8|46503.7|46483.7|2
1739368760000|2025-02-12 13:59:20|46505.8|46485.8|46500.9|46480.9|46506.5|46486.5|46500.9|46480.9|3
1739368770000|2025-02-12 13:59:30|46500.5|46480.5|46493|46473|46500.5|46480.5|46493|46473|6
1739368780000|2025-02-12 13:59:40|46492.7|46472.7|46485.5|46465.5|46492.7|46472.7|46485.5|46465.5|8
1739368790000|2025-02-12 13:59:50|46483.4|46463.4|46470.9|46450.9|46486.5|46466.5|46466.2|46446.2|15
1739368800000|2025-02-12 14:00:00|46468|46448|46466.2|46446.2|46470.9|46450.9|46458.4|46438.4|14
1739368810000|2025-02-12 14:00:10|46464|46444|46451.5|46431.5|46464|46444|46451.5|46431.5|8
1739368820000|2025-02-12 14:00:20|46451.2|46431.2|46433.4|46413.4|46451.2|46431.2|46428.4|46408.4|14
1739368830000|2025-02-12 14:00:30|46436.2|46416.2|46443.4|46423.4|46443.4|46423.4|46435.9|46415.9|9
1739368840000|2025-02-12 14:00:40|46441.2|46421.2|46435.9|46415.9|46441.2|46421.2|46433.7|46413.7|4
1739368850000|2025-02-12 14:00:50|46430.9|46410.9|46435.9|46415.9|46438.7|46418.7|46428.4|46408.4|4
1739368860000|2025-02-12 14:01:00|46433.4|46413.4|46423.4|46403.4|46433.7|46413.7|46421.2|46401.2|25
1739368870000|2025-02-12 14:01:10|46423.7|46403.7|46420.5|46400.5|46425.9|46405.9|46420.5|46400.5|4
1739368880000|2025-02-12 14:01:20|46418.4|46398.4|46408|46388|46418.4|46398.4|46408|46388|9
1739368890000|2025-02-12 14:01:30|46405.9|46385.9|46411.2|46391.2|46411.2|46391.2|46403.4|46383.4|9
1739368900000|2025-02-12 14:01:40|46410.9|46390.9|46413.7|46393.7|46413.7|46393.7|46406.5|46386.5|6
1739368910000|2025-02-12 14:01:50|46414|46394|46386.2|46366.2|46416.2|46396.2|46386.2|46366.2|18
1739368920000|2025-02-12 14:02:00|46385.9|46365.9|46386.2|46366.2|46388.7|46368.7|46383.7|46363.7|31
1739368930000|2025-02-12 14:02:10|46385.9|46365.9|46391.6|46371.6|46393.7|46373.7|46385.9|46365.9|17
1739368940000|2025-02-12 14:02:20|46391.2|46371.2|46390.9|46370.9|46391.6|46371.6|46390.5|46370.5|7
1739368950000|2025-02-12 14:02:30|46390.5|46370.5|46381.2|46361.2|46390.9|46370.9|46381.2|46361.2|9
1739368960000|2025-02-12 14:02:40|||||||||8
1739368970000|2025-02-12 14:02:50|46381.6|46361.6|46388.7|46368.7|46388.7|46368.7|46381.6|46361.6|4
1739368980000|2025-02-12 14:03:00|46389.1|46369.1|46338.4|46318.4|46393.7|46373.7|46338.4|46318.4|60
1739368990000|2025-02-12 14:03:10|46336.2|46316.2|46331.2|46311.2|46343.7|46323.7|46330.9|46310.9|38
1739369000000|2025-02-12 14:03:20|46333.7|46313.7|46335.9|46315.9|46336.2|46316.2|46333.7|46313.7|24
1739369010000|2025-02-12 14:03:30|46336.2|46316.2|46338.7|46318.7|46348.7|46328.7|46336.2|46316.2|46
1739369020000|2025-02-12 14:03:40|46341.2|46321.2|46378.7|46358.7|46378.7|46358.7|46341.2|46321.2|16
1739369030000|2025-02-12 14:03:50|46379.1|46359.1|46381.2|46361.2|46383.7|46363.7|46379.1|46359.1|4
1739369040000|2025-02-12 14:04:00|46381.6|46361.6|46381.2|46361.2|46386.2|46366.2|46378.7|46358.7|11
1739369050000|2025-02-12 14:04:10|46381.6|46361.6|46391.2|46371.2|46391.2|46371.2|46381.6|46361.6|4
1739369060000|2025-02-12 14:04:20|46390.9|46370.9|46393.7|46373.7|46396.2|46376.2|46390.9|46370.9|6
1739369070000|2025-02-12 14:04:30|46394.1|46374.1|46396.2|46376.2|46398.7|46378.7|46394.1|46374.1|3
1739369080000|2025-02-12 14:04:40|46395.9|46375.9|46398.7|46378.7|46398.7|46378.7|46395.9|46375.9|1
1739369090000|2025-02-12 14:04:50|46399.1|46379.1|46398.7|46378.7|46401.2|46381.2|46398.7|46378.7|4
1739369100000|2025-02-12 14:05:00|46399.1|46379.1|46403.7|46383.7|46404.1|46384.1|46399.1|46379.1|22
1739369110000|2025-02-12 14:05:10|46404.1|46384.1|46409.1|46389.1|46409.1|46389.1|46403.7|46383.7|22
1739369120000|2025-02-12 14:05:20|46409.8|46389.8|46405.9|46385.9|46418.4|46398.4|46405.9|46385.9|12
1739369130000|2025-02-12 14:05:30|46406.2|46386.2|46405.9|46385.9|46406.2|46386.2|46403.7|46383.7|1
1739369140000|2025-02-12 14:05:40|46403.7|46383.7|46406.6|46386.6|46406.6|46386.6|46403.7|46383.7|2
1739369150000|2025-02-12 14:05:50|46408.7|46388.7|46406.2|46386.2|46409.1|46389.1|46406.2|46386.2|2
1739369160000|2025-02-12 14:06:00|46405.9|46385.9|46376.2|46356.2|46406.2|46386.2|46376.2|46356.2|15
1739369170000|2025-02-12 14:06:10|46378.7|46358.7|46403.7|46383.7|46405.9|46385.9|46378.7|46358.7|12
1739369180000|2025-02-12 14:06:20|46404.1|46384.1|46406.6|46386.6|46406.6|46386.6|46404.1|46384.1|1
1739369190000|2025-02-12 14:06:30|46408.7|46388.7|46436.2|46416.2|46436.2|46416.2|46408.7|46388.7|21
1739369200000|2025-02-12 14:06:40|46435.9|46415.9|46426.2|46406.2|46435.9|46415.9|46425.9|46405.9|8
1739369210000|2025-02-12 14:06:50|46426.6|46406.6|46438.7|46418.7|46441.2|46421.2|46426.6|46406.6|6
1739369220000|2025-02-12 14:07:00|46436.2|46416.2|46441.2|46421.2|46443.4|46423.4|46429.1|46409.1|10
1739369230000|2025-02-12 14:07:10|46443.4|46423.4|46448.7|46428.7|46448.7|46428.7|46441.2|46421.2|2
1739369240000|2025-02-12 14:07:20|46451.2|46431.2|46453.7|46433.7|46453.7|46433.7|46449.1|46429.1|0
1739369250000|2025-02-12 14:07:30|46451.2|46431.2|46451.2|46431.2|46453.7|46433.7|46450.9|46430.9|14
1739369260000|2025-02-12 14:07:40|46451.6|46431.6|46460.9|46440.9|46460.9|46440.9|46451.6|46431.6|16
1739369270000|2025-02-12 14:07:50|46458.7|46438.7|46465.9|46445.9|46465.9|46445.9|46458.7|46438.7|5
1739369280000|2025-02-12 14:08:00|46466.2|46446.2|46466.2|46446.2|46470.9|46450.9|46466.2|46446.2|11
1739369290000|2025-02-12 14:08:10|46465.9|46445.9|46463.7|46443.7|46465.9|46445.9|46461.2|46441.2|6
1739369300000|2025-02-12 14:08:20|46463.4|46443.4|46465.9|46445.9|46465.9|46445.9|46461.2|46441.2|3
1739369310000|2025-02-12 14:08:30|46466.2|46446.2|46480.9|46460.9|46480.9|46460.9|46466.2|46446.2|10
1739369320000|2025-02-12 14:08:40|46478.4|46458.4|46480.9|46460.9|46480.9|46460.9|46478.4|46458.4|3
1739369330000|2025-02-12 14:08:50|46481.2|46461.2|46480.9|46460.9|46481.2|46461.2|46476.2|46456.2|2
1739369340000|2025-02-12 14:09:00|46478.7|46458.7|46478.7|46458.7|46478.7|46458.7|46476.2|46456.2|2
1739369350000|2025-02-12 14:09:10|46476.2|46456.2|46486.2|46466.2|46486.2|46466.2|46476.2|46456.2|7
1739369360000|2025-02-12 14:09:20|46486.6|46466.6|46501.2|46481.2|46501.2|46481.2|46486.6|46466.6|13
1739369370000|2025-02-12 14:09:30|46500.9|46480.9|46496.2|46476.2|46501.2|46481.2|46496.2|46476.2|3
1739369380000|2025-02-12 14:09:40|46498.4|46478.4|46501.2|46481.2|46501.2|46481.2|46498.4|46478.4|12
1739369390000|2025-02-12 14:09:50|46501.6|46481.6|46501.2|46481.2|46503.7|46483.7|46500.9|46480.9|3
1739369400000|2025-02-12 14:10:00|46498.7|46478.7|46501.2|46481.2|46503.7|46483.7|46498.7|46478.7|5
1739369410000|2025-02-12 14:10:10|46498.4|46478.4|46495.9|46475.9|46498.4|46478.4|46495.9|46475.9|7
1739369420000|2025-02-12 14:10:20|46495.5|46475.5|46495.9|46475.9|46496.2|46476.2|46493.4|46473.4|8
1739369430000|2025-02-12 14:10:30|46493.7|46473.7|46498.7|46478.7|46498.7|46478.7|46491.2|46471.2|2
1739369440000|2025-02-12 14:10:40|46501.9|46481.9|46531.2|46511.2|46538.4|46518.4|46501.9|46481.9|42
1739369450000|2025-02-12 14:10:50|46530.9|46510.9|46526.2|46506.2|46533.7|46513.7|46526.2|46506.2|30
1739369460000|2025-02-12 14:11:00|46523.7|46503.7|46530.9|46510.9|46530.9|46510.9|46523.7|46503.7|4
1739369470000|2025-02-12 14:11:10|46528.7|46508.7|46530.9|46510.9|46531.2|46511.2|46528.4|46508.4|1
1739369480000|2025-02-12 14:11:20|46531.2|46511.2|46528.4|46508.4|46531.2|46511.2|46528.4|46508.4|2
1739369490000|2025-02-12 14:11:30|46530.9|46510.9|46541.2|46521.2|46541.2|46521.2|46530.9|46510.9|11
1739369500000|2025-02-12 14:11:40|46541.6|46521.6|46551.6|46531.6|46553.7|46533.7|46541.2|46521.2|25
1739369510000|2025-02-12 14:11:50|46549.4|46529.4|46545.9|46525.9|46551.6|46531.6|46545.9|46525.9|7
1739369520000|2025-02-12 14:12:00|46546.2|46526.2|46556.2|46536.2|46556.2|46536.2|46545.9|46525.9|10
1739369530000|2025-02-12 14:12:10|46555.9|46535.9|46558.4|46538.4|46560.9|46540.9|46555.9|46535.9|2
1739369540000|2025-02-12 14:12:20|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|46555.9|46535.9|4
1739369550000|2025-02-12 14:12:30|46555.9|46535.9|46560.9|46540.9|46560.9|46540.9|46555.9|46535.9|9
1739369560000|2025-02-12 14:12:40|46561.2|46541.2|46558.4|46538.4|46561.2|46541.2|46558.4|46538.4|17
1739369570000|2025-02-12 14:12:50|46553.4|46533.4|46540.9|46520.9|46553.4|46533.4|46533.7|46513.7|16
1739369580000|2025-02-12 14:13:00|46543.1|46523.1|46540.9|46520.9|46543.1|46523.1|46540.9|46520.9|0
1739369590000|2025-02-12 14:13:10|46538.4|46518.4|46533.4|46513.4|46538.4|46518.4|46530.9|46510.9|5
1739369600000|2025-02-12 14:13:20|46531.2|46511.2|46530.9|46510.9|46533.4|46513.4|46528.4|46508.4|4
1739369610000|2025-02-12 14:13:30|46531.2|46511.2|46535.9|46515.9|46535.9|46515.9|46531.2|46511.2|1
1739369620000|2025-02-12 14:13:40|46538.1|46518.1|46541.2|46521.2|46541.2|46521.2|46535.9|46515.9|113
1739369630000|2025-02-12 14:13:50|46543.7|46523.7|46551.2|46531.2|46553.4|46533.4|46543.7|46523.7|14
1739369640000|2025-02-12 14:14:00|46550.9|46530.9|46553.4|46533.4|46555.9|46535.9|46550.9|46530.9|3
1739369650000|2025-02-12 14:14:10|46555.9|46535.9|46576.2|46556.2|46576.2|46556.2|46555.9|46535.9|49
1739369660000|2025-02-12 14:14:20|46578.4|46558.4|46601.6|46581.6|46601.6|46581.6|46578.4|46558.4|9
1739369670000|2025-02-12 14:14:30|46601.2|46581.2|46601.2|46581.2|46605.9|46585.9|46601.2|46581.2|11
1739369680000|2025-02-12 14:14:40|46603.4|46583.4|46605.9|46585.9|46605.9|46585.9|46603.4|46583.4|35
1739369690000|2025-02-12 14:14:50|46603.8|46583.8|46606.3|46586.3|46606.3|46586.3|46601.3|46581.3|14
1739369700000|2025-02-12 14:15:00|46605.9|46585.9|46615.6|46595.6|46615.6|46595.6|46602.7|46582.7|59
1739369710000|2025-02-12 14:15:10|46616.3|46596.3|46606.3|46586.3|46618.8|46598.8|46606.3|46586.3|18
1739369720000|2025-02-12 14:15:20|46605.9|46585.9|46603.4|46583.4|46608.4|46588.4|46603.4|46583.4|7
1739369730000|2025-02-12 14:15:30|46603.8|46583.8|46618.1|46598.1|46618.4|46598.4|46603.8|46583.8|15
1739369740000|2025-02-12 14:15:40|46610.9|46590.9|46619.1|46599.1|46619.1|46599.1|46610.9|46590.9|6
1739369750000|2025-02-12 14:15:50|46620.9|46600.9|46615.9|46595.9|46620.9|46600.9|46615.9|46595.9|14
1739369760000|2025-02-12 14:16:00|46620.9|46600.9|46631.3|46611.3|46633.4|46613.4|46618.8|46598.8|25
1739369770000|2025-02-12 14:16:10|46631.6|46611.6|46646.3|46626.3|46646.3|46626.3|46631.6|46611.6|6
1739369780000|2025-02-12 14:16:20|46645.9|46625.9|46645.9|46625.9|46650.9|46630.9|46645.9|46625.9|15
1739369790000|2025-02-12 14:16:30|46640.9|46620.9|46645.9|46625.9|46645.9|46625.9|46638.8|46618.8|21
1739369800000|2025-02-12 14:16:40|46648.1|46628.1|46651.3|46631.3|46651.3|46631.3|46646.3|46626.3|22
1739369810000|2025-02-12 14:16:50|46651.6|46631.6|46648.4|46628.4|46651.6|46631.6|46641.3|46621.3|12
1739369820000|2025-02-12 14:17:00|46646.3|46626.3|46616.3|46596.3|46648.8|46628.8|46613.8|46593.8|42
1739369830000|2025-02-12 14:17:10|46621.3|46601.3|46636.3|46616.3|46636.3|46616.3|46621.3|46601.3|8
1739369840000|2025-02-12 14:17:20|46638.8|46618.8|46649.1|46629.1|46651.3|46631.3|46638.8|46618.8|25
1739369850000|2025-02-12 14:17:30|46648.8|46628.8|46655.9|46635.9|46655.9|46635.9|46648.8|46628.8|6
1739369860000|2025-02-12 14:17:40|46655.6|46635.6|46656.3|46636.3|46656.3|46636.3|46651.3|46631.3|14
1739369870000|2025-02-12 14:17:50|46685.2|46665.2|46688.8|46668.8|46690.9|46670.9|46678.4|46658.4|29
1739369880000|2025-02-12 14:18:00|46690.9|46670.9|46693.8|46673.8|46693.8|46673.8|46683.8|46663.8|12
1739369890000|2025-02-12 14:18:10|46695.9|46675.9|46683.4|46663.4|46695.9|46675.9|46683.4|46663.4|15
1739369900000|2025-02-12 14:18:20|46680.9|46660.9|46695.9|46675.9|46696.3|46676.3|46678.4|46658.4|24
1739369910000|2025-02-12 14:18:30|46696.3|46676.3|46689.1|46669.1|46699.1|46679.1|46689.1|46669.1|32
1739369920000|2025-02-12 14:18:40|46688.8|46668.8|46693.8|46673.8|46695.9|46675.9|46688.8|46668.8|7
1739369930000|2025-02-12 14:18:50|46691.3|46671.3|46691.3|46671.3|46691.3|46671.3|46686.6|46666.6|12
1739369940000|2025-02-12 14:19:00|46690.9|46670.9|46698.8|46678.8|46698.8|46678.8|46688.4|46668.4|39
1739369950000|2025-02-12 14:19:10|46699.5|46679.5|46696.3|46676.3|46701.6|46681.6|46696.3|46676.3|13
1739369960000|2025-02-12 14:19:20|46695.9|46675.9|46673.8|46653.8|46695.9|46675.9|46673.8|46653.8|10
1739369970000|2025-02-12 14:19:30|46671.3|46651.3|46668.4|46648.4|46671.3|46651.3|46666.3|46646.3|5
1739369980000|2025-02-12 14:19:40|46668.8|46648.8|46671.3|46651.3|46671.6|46651.6|46666.3|46646.3|11
1739369990000|2025-02-12 14:19:50|46673.8|46653.8|46669.1|46649.1|46675.9|46655.9|46668.8|46648.8|3
1739370000000|2025-02-12 14:20:00|46668.8|46648.8|46661.3|46641.3|46668.8|46648.8|46656.6|46636.6|20
1739370010000|2025-02-12 14:20:10|46661.6|46641.6|46658.4|46638.4|46663.8|46643.8|46658.4|46638.4|8
1739370020000|2025-02-12 14:20:20|46656.3|46636.3|46643.8|46623.8|46656.3|46636.3|46641.3|46621.3|13
1739370030000|2025-02-12 14:20:30|46646.3|46626.3|46656.3|46636.3|46656.3|46636.3|46646.3|46626.3|2
1739370040000|2025-02-12 14:20:40|46653.8|46633.8|46651.3|46631.3|46653.8|46633.8|46651.3|46631.3|7
1739370050000|2025-02-12 14:20:50|46656.3|46636.3|46665.9|46645.9|46665.9|46645.9|46656.3|46636.3|9
1739370060000|2025-02-12 14:21:00|46666.3|46646.3|46663.8|46643.8|46668.8|46648.8|46663.8|46643.8|17
1739370070000|2025-02-12 14:21:10|46663.4|46643.4|46658.8|46638.8|46663.4|46643.4|46658.8|46638.8|2
1739370080000|2025-02-12 14:21:20|46659.1|46639.1|46655.6|46635.6|46661.6|46641.6|46655.6|46635.6|214
1739370090000|2025-02-12 14:21:30|46653.4|46633.4|46663.1|46643.1|46665.6|46645.6|46653.4|46633.4|6
1739370100000|2025-02-12 14:21:40|46665.2|46645.2|46670.6|46650.6|46680.2|46660.2|46665.2|46645.2|15
1739370110000|2025-02-12 14:21:50|46670.9|46650.9|46670.6|46650.6|46670.9|46650.9|46670.6|46650.6|12
1739370120000|2025-02-12 14:22:00|46670.2|46650.2|46662.7|46642.7|46670.6|46650.6|46662.7|46642.7|18
1739370130000|2025-02-12 14:22:10|46665.2|46645.2|46668.1|46648.1|46668.1|46648.1|46665.2|46645.2|7
1739370140000|2025-02-12 14:22:20|46668.4|46648.4|46663.1|46643.1|46670.6|46650.6|46660.9|46640.9|7
1739370150000|2025-02-12 14:22:30|46660.9|46640.9|46665.9|46645.9|46670.9|46650.9|46658.1|46638.1|13
1739370160000|2025-02-12 14:22:40|46663.1|46643.1|46660.2|46640.2|46663.4|46643.4|46660.2|46640.2|0
1739370170000|2025-02-12 14:22:50|46658.1|46638.1|46653.1|46633.1|46660.6|46640.6|46650.9|46630.9|19
1739370180000|2025-02-12 14:23:00|46650.6|46630.6|46633.1|46613.1|46650.6|46630.6|46632.7|46612.7|7
1739370190000|2025-02-12 14:23:10|46635.6|46615.6|46633.4|46613.4|46645.9|46625.9|46633.1|46613.1|22
1739370200000|2025-02-12 14:23:20|46635.9|46615.9|46630.9|46610.9|46635.9|46615.9|46630.2|46610.2|9
1739370210000|2025-02-12 14:23:30|46633.1|46613.1|46640.6|46620.6|46645.2|46625.2|46630.9|46610.9|4
1739370220000|2025-02-12 14:23:40|46640.2|46620.2|46641.3|46621.3|46641.3|46621.3|46638.1|46618.1|0
1739370230000|2025-02-12 14:23:50|46645.6|46625.6|46650.9|46630.9|46650.9|46630.9|46645.6|46625.6|5
1739370240000|2025-02-12 14:24:00|46650.6|46630.6|46663.4|46643.4|46663.4|46643.4|46650.6|46630.6|8
1739370250000|2025-02-12 14:24:10|46663.1|46643.1|46665.6|46645.6|46668.1|46648.1|46663.1|46643.1|5
1739370260000|2025-02-12 14:24:20|46663.4|46643.4|46660.6|46640.6|46663.4|46643.4|46658.8|46638.8|15
1739370270000|2025-02-12 14:24:30|46663.1|46643.1|46668.1|46648.1|46668.1|46648.1|46663.1|46643.1|6
1739370280000|2025-02-12 14:24:40|46665.9|46645.9|46665.9|46645.9|46665.9|46645.9|46663.4|46643.4|1
1739370290000|2025-02-12 14:24:50|46665.6|46645.6|46642.8|46622.8|46665.9|46645.9|46642.8|46622.8|6
1739370300000|2025-02-12 14:25:00|46640.6|46620.6|46630.6|46610.6|46640.6|46620.6|46630.6|46610.6|5
1739370310000|2025-02-12 14:25:10|46628.1|46608.1|46630.9|46610.9|46630.9|46610.9|46625.9|46605.9|5
1739370320000|2025-02-12 14:25:20|46630.6|46610.6|46618.1|46598.1|46633.1|46613.1|46618.1|46598.1|7
1739370330000|2025-02-12 14:25:30|46617.8|46597.8|46620.9|46600.9|46620.9|46600.9|46615.6|46595.6|8
1739370340000|2025-02-12 14:25:40|46620.6|46600.6|46610.9|46590.9|46620.6|46600.6|46610.6|46590.6|37
1739370350000|2025-02-12 14:25:50|46610.6|46590.6|46613.1|46593.1|46615.3|46595.3|46610.6|46590.6|3
1739370360000|2025-02-12 14:26:00|46610.9|46590.9|46615.3|46595.3|46615.6|46595.6|46610.6|46590.6|7
1739370370000|2025-02-12 14:26:10|46610.6|46590.6|46610.6|46590.6|46610.6|46590.6|46610.6|46590.6|5
1739370380000|2025-02-12 14:26:20|46614.9|46594.9|46615.6|46595.6|46615.6|46595.6|46610.6|46590.6|8
1739370390000|2025-02-12 14:26:30|46613.4|46593.4|46615.6|46595.6|46615.6|46595.6|46610.9|46590.9|9
1739370400000|2025-02-12 14:26:40|46618.4|46598.4|46615.6|46595.6|46620.6|46600.6|46613.1|46593.1|13
1739370420000|2025-02-12 14:27:00|46617.8|46597.8|46638.4|46618.4|46638.4|46618.4|46617.8|46597.8|35
1739370430000|2025-02-12 14:27:10|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|46638.8|46618.8|2
1739370440000|2025-02-12 14:27:20|46638.5|46618.5|46635.6|46615.6|46638.5|46618.5|46630.6|46610.6|11
1739370450000|2025-02-12 14:27:30|46636|46616|46650.6|46630.6|46650.6|46630.6|46636|46616|15
1739370460000|2025-02-12 14:27:40|46653.1|46633.1|46650.6|46630.6|46656|46636|46650.6|46630.6|5
1739370470000|2025-02-12 14:27:50|46643.5|46623.5|46650.6|46630.6|46650.6|46630.6|46643.5|46623.5|10
1739370480000|2025-02-12 14:28:00|46655.6|46635.6|46650.6|46630.6|46656|46636|46650.6|46630.6|8
1739370490000|2025-02-12 14:28:10|46650.3|46630.3|46643.1|46623.1|46650.3|46630.3|46643.1|46623.1|0
1739370500000|2025-02-12 14:28:20|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|0
1739370510000|2025-02-12 14:28:30|46630.6|46610.6|46640.3|46620.3|46643.1|46623.1|46630.6|46610.6|14
1739370520000|2025-02-12 14:28:40|46639.9|46619.9|46635.6|46615.6|46639.9|46619.9|46635.6|46615.6|6
1739370530000|2025-02-12 14:28:50|46636|46616|46638.1|46618.1|46638.1|46618.1|46635.3|46615.3|2
1739370540000|2025-02-12 14:29:00|46636|46616|46627.8|46607.8|46636|46616|46627.8|46607.8|6
1739370550000|2025-02-12 14:29:10|46623.1|46603.1|46612.4|46592.4|46628.1|46608.1|46612.4|46592.4|972
1739370560000|2025-02-12 14:29:20|46610.3|46590.3|46604.9|46584.9|46612.8|46592.8|46602.1|46582.1|202
1739370570000|2025-02-12 14:29:30|46604.6|46584.6|46604.6|46584.6|46604.9|46584.9|46604.6|46584.6|5
1739370580000|2025-02-12 14:29:40|46602.4|46582.4|46597.1|46577.1|46604.6|46584.6|46580.3|46560.3|164
1739370590000|2025-02-12 14:29:50|46594.6|46574.6|46596.7|46576.7|46600.3|46580.3|46594.6|46574.6|20
1739370600000|2025-02-12 14:30:00|46597.4|46577.4|46600.3|46580.3|46602.1|46582.1|46594.9|46574.9|218
1739370610000|2025-02-12 14:30:10|46605.3|46585.3|46584.9|46564.9|46609.9|46589.9|46584.9|46564.9|246
1739370620000|2025-02-12 14:30:20|46582.1|46562.1|46582.4|46562.4|46582.4|46562.4|46574.6|46554.6|68
1739370630000|2025-02-12 14:30:30|46584.9|46564.9|46579.6|46559.6|46585.3|46565.3|46579.6|46559.6|2
1739370640000|2025-02-12 14:30:40|46577.4|46557.4|46559.9|46539.9|46577.4|46557.4|46559.6|46539.6|124
1739370650000|2025-02-12 14:30:50|46557.4|46537.4|46565.3|46545.3|46567.4|46547.4|46557.4|46537.4|39
1739370660000|2025-02-12 14:31:00|46564.9|46544.9|46564.9|46544.9|46564.9|46544.9|46559.6|46539.6|13
1739370670000|2025-02-12 14:31:10|46562.1|46542.1|46567.1|46547.1|46569.6|46549.6|46562.1|46542.1|21
1739370680000|2025-02-12 14:31:20|46567.4|46547.4|46564.2|46544.2|46567.4|46547.4|46564.2|46544.2|14
1739370690000|2025-02-12 14:31:30|46562.1|46542.1|46552.4|46532.4|46562.1|46542.1|46552.1|46532.1|42
1739370700000|2025-02-12 14:31:40|46554.6|46534.6|46554.9|46534.9|46564.6|46544.6|46554.6|46534.6|11
1739370710000|2025-02-12 14:31:50|46554.6|46534.6|46552.4|46532.4|46554.9|46534.9|46549.9|46529.9|8
1739370720000|2025-02-12 14:32:00|46552.8|46532.8|46562.4|46542.4|46562.4|46542.4|46549.9|46529.9|13
1739370730000|2025-02-12 14:32:10|46562.8|46542.8|46577.8|46557.8|46577.8|46557.8|46562.8|46542.8|6
1739370740000|2025-02-12 14:32:20|46579.9|46559.9|46590.3|46570.3|46590.3|46570.3|46579.9|46559.9|9
1739370750000|2025-02-12 14:32:30|46594.9|46574.9|46595.3|46575.3|46610.3|46590.3|46594.9|46574.9|18
1739370760000|2025-02-12 14:32:40|46594.9|46574.9|46607.8|46587.8|46607.8|46587.8|46594.9|46574.9|36
1739370770000|2025-02-12 14:32:50|46608.1|46588.1|46610.3|46590.3|46618.8|46598.8|46608.1|46588.1|19
1739370780000|2025-02-12 14:33:00|46609.9|46589.9|46605.6|46585.6|46610.3|46590.3|46603.1|46583.1|44
1739370790000|2025-02-12 14:33:10|46605.3|46585.3|46620.6|46600.6|46620.6|46600.6|46603.1|46583.1|15
1739370800000|2025-02-12 14:33:20|46621|46601|46635.6|46615.6|46635.6|46615.6|46621|46601|22
1739370810000|2025-02-12 14:33:30|46633.1|46613.1|46628.1|46608.1|46635.6|46615.6|46628.1|46608.1|5
1739370820000|2025-02-12 14:33:40|46630.6|46610.6|46640.3|46620.3|46640.3|46620.3|46628.1|46608.1|4
1739370830000|2025-02-12 14:33:50|46642.8|46622.8|46640.3|46620.3|46642.8|46622.8|46639.9|46619.9|8
1739370840000|2025-02-12 14:34:00|46640.6|46620.6|46643.1|46623.1|46643.1|46623.1|46640.6|46620.6|4
1739370850000|2025-02-12 14:34:10|46645.6|46625.6|46650.6|46630.6|46653.1|46633.1|46645.6|46625.6|53
1739370860000|2025-02-12 14:34:20|46651|46631|46655.6|46635.6|46655.6|46635.6|46651|46631|25
1739370870000|2025-02-12 14:34:30|46656|46636|46653.1|46633.1|46658.1|46638.1|46653.1|46633.1|7
1739370880000|2025-02-12 14:34:40|46650.6|46630.6|46653.1|46633.1|46653.1|46633.1|46650.6|46630.6|2
1739370890000|2025-02-12 14:34:50|46655.6|46635.6|46652.8|46632.8|46655.6|46635.6|46652.8|46632.8|11
1739370900000|2025-02-12 14:35:00|46652.4|46632.4|46660.6|46640.6|46660.6|46640.6|46652.4|46632.4|36
1739370910000|2025-02-12 14:35:10|46665.6|46645.6|46651|46631|46665.6|46645.6|46651|46631|104
1739370920000|2025-02-12 14:35:20|46650.6|46630.6|46650.3|46630.3|46650.6|46630.6|46650.3|46630.3|4
1739370930000|2025-02-12 14:35:30|46650.6|46630.6|46654.6|46634.6|46660.6|46640.6|46650.3|46630.3|7
1739370940000|2025-02-12 14:35:40|46654.3|46634.3|46652.1|46632.1|46654.9|46634.9|46652.1|46632.1|0
1739370950000|2025-02-12 14:35:50|46647.8|46627.8|46647.4|46627.4|46647.8|46627.8|46644.9|46624.9|6
1739370960000|2025-02-12 14:36:00|46647.8|46627.8|46647.8|46627.8|46647.8|46627.8|46642.8|46622.8|7
1739370970000|2025-02-12 14:36:10|46645.6|46625.6|46645.3|46625.3|46645.6|46625.6|46642.8|46622.8|4
1739370980000|2025-02-12 14:36:20|46642.8|46622.8|46635.6|46615.6|46645.3|46625.3|46631|46611|5
1739370990000|2025-02-12 14:36:30|46636|46616|46638.5|46618.5|46638.5|46618.5|46636|46616|4
1739371000000|2025-02-12 14:36:40|46641|46621|46653.1|46633.1|46653.1|46633.1|46640.6|46620.6|12
1739371010000|2025-02-12 14:36:50|46650.6|46630.6|46647.5|46627.5|46650.6|46630.6|46647.5|46627.5|0
1739371020000|2025-02-12 14:37:00|46647.8|46627.8|46647.8|46627.8|46650.3|46630.3|46647.5|46627.5|0
1739371030000|2025-02-12 14:37:10|46650.3|46630.3|46645|46625|46650.3|46630.3|46645|46625|9
1739371040000|2025-02-12 14:37:20|46645.3|46625.3|46640.6|46620.6|46645.3|46625.3|46640.6|46620.6|4
1739371050000|2025-02-12 14:37:30|46640.3|46620.3|46647.5|46627.5|46647.5|46627.5|46640.3|46620.3|3
1739371060000|2025-02-12 14:37:40|46645.3|46625.3|46645.3|46625.3|46650|46630|46645.3|46625.3|1
1739371070000|2025-02-12 14:37:50|46645.6|46625.6|46655.6|46635.6|46655.6|46635.6|46645.3|46625.3|7
1739371080000|2025-02-12 14:38:00|46656|46636|46660.3|46640.3|46661|46641|46656|46636|20
1739371090000|2025-02-12 14:38:10|46660|46640|46663.5|46643.5|46663.5|46643.5|46657.5|46637.5|5
1739371100000|2025-02-12 14:38:20|46663.1|46643.1|46662.5|46642.5|46668.1|46648.1|46662.5|46642.5|6
1739371110000|2025-02-12 14:38:30|46662.8|46642.8|46665.6|46645.6|46665.6|46645.6|46662.8|46642.8|3
1739371120000|2025-02-12 14:38:40|46668.1|46648.1|46680.6|46660.6|46680.6|46660.6|46668.1|46648.1|13
1739371130000|2025-02-12 14:38:50|46678.5|46658.5|46681|46661|46681|46661|46678.1|46658.1|2
1739371140000|2025-02-12 14:39:00|46683.1|46663.1|46688.1|46668.1|46688.1|46668.1|46682.8|46662.8|12
1739371150000|2025-02-12 14:39:10|46690.6|46670.6|46688.1|46668.1|46693.1|46673.1|46688.1|46668.1|7
1739371160000|2025-02-12 14:39:20|46685.6|46665.6|46676|46656|46685.6|46665.6|46672.8|46652.8|12
1739371170000|2025-02-12 14:39:30|46676.3|46656.3|46675.7|46655.7|46678.2|46658.2|46673.8|46653.8|2
1739371180000|2025-02-12 14:39:40|46675.3|46655.3|46665|46645|46675.3|46655.3|46665|46645|12
1739371190000|2025-02-12 14:39:50|46662.8|46642.8|46652.8|46632.8|46662.8|46642.8|46652.8|46632.8|3
1739371200000|2025-02-12 14:40:00|46650.3|46630.3|46640.7|46620.7|46650.3|46630.3|46633.5|46613.5|15
1739371210000|2025-02-12 14:40:10|46645.3|46625.3|46630|46610|46645.3|46625.3|46627.5|46607.5|192
1739371220000|2025-02-12 14:40:20|46629.6|46609.6|46624.6|46604.6|46629.6|46609.6|46624.6|46604.6|2
1739371230000|2025-02-12 14:40:30|46624.3|46604.3|46622.1|46602.1|46624.6|46604.6|46622.1|46602.1|5
1739371240000|2025-02-12 14:40:40|46620|46600|46627.8|46607.8|46627.8|46607.8|46610|46590|10
1739371250000|2025-02-12 14:40:50|46627.5|46607.5|46625.3|46605.3|46630.3|46610.3|46625.3|46605.3|2
1739371260000|2025-02-12 14:41:00|46627.5|46607.5|46625.3|46605.3|46630|46610|46625|46605|2
1739371270000|2025-02-12 14:41:10|46625|46605|46630|46610|46630|46610|46625|46605|1
1739371280000|2025-02-12 14:41:20|46632.1|46612.1|46625.3|46605.3|46632.1|46612.1|46625|46605|11
1739371290000|2025-02-12 14:41:30|46630|46610|46637.5|46617.5|46637.8|46617.8|46630|46610|5
1739371300000|2025-02-12 14:41:40|46640|46620|46635|46615|46640|46620|46635|46615|4
1739371310000|2025-02-12 14:41:50|46635.3|46615.3|46632.5|46612.5|46640|46620|46630.3|46610.3|9
1739371320000|2025-02-12 14:42:00|46630.3|46610.3|46605.3|46585.3|46630.3|46610.3|46605.3|46585.3|29
1739371330000|2025-02-12 14:42:10|46610.3|46590.3|46638.5|46618.5|46638.5|46618.5|46610.3|46590.3|39
1739371340000|2025-02-12 14:42:20|46638.2|46618.2|46633.2|46613.2|46638.5|46618.5|46633.2|46613.2|5
1739371350000|2025-02-12 14:42:30|46630.7|46610.7|46625.7|46605.7|46630.7|46610.7|46625.7|46605.7|0
1739371360000|2025-02-12 14:42:40|46625.3|46605.3|46610.3|46590.3|46625.3|46605.3|46610.3|46590.3|14
1739371370000|2025-02-12 14:42:50|46610.7|46590.7|46616|46596|46616|46596|46610.3|46590.3|9
1739371380000|2025-02-12 14:43:00|46618.2|46598.2|46621|46601|46621|46601|46618.2|46598.2|2
1739371390000|2025-02-12 14:43:10|46618.9|46598.9|46621.4|46601.4|46621.4|46601.4|46618.9|46598.9|4
1739371400000|2025-02-12 14:43:20|46625.7|46605.7|46625.3|46605.3|46630.3|46610.3|46623.2|46603.2|13
1739371410000|2025-02-12 14:43:30|46623.2|46603.2|46626.7|46606.7|46626.7|46606.7|46623.2|46603.2|15
1739371420000|2025-02-12 14:43:40|46629.5|46609.5|46638.5|46618.5|46638.5|46618.5|46629.5|46609.5|4
1739371430000|2025-02-12 14:43:50|46640.7|46620.7|46636.4|46616.4|46641|46621|46636.4|46616.4|4
1739371440000|2025-02-12 14:44:00|46638.5|46618.5|46651.7|46631.7|46651.7|46631.7|46638.5|46618.5|8
1739371450000|2025-02-12 14:44:10|46654.2|46634.2|46665.7|46645.7|46665.7|46645.7|46654.2|46634.2|12
1739371460000|2025-02-12 14:44:20|46663.5|46643.5|46666|46646|46666.4|46646.4|46661.4|46641.4|6
1739371470000|2025-02-12 14:44:30|46666.4|46646.4|46666.4|46646.4|46666.4|46646.4|46666.4|46646.4|2
1739371480000|2025-02-12 14:44:40|46671|46651|46671.7|46651.7|46671.7|46651.7|46671|46651|6
1739371490000|2025-02-12 14:44:50|46673.9|46653.9|46680.7|46660.7|46681.4|46661.4|46673.9|46653.9|3
1739371500000|2025-02-12 14:45:00|46681|46661|46686|46666|46686.4|46666.4|46681|46661|15
1739371510000|2025-02-12 14:45:10|46686.4|46666.4|46693.9|46673.9|46693.9|46673.9|46686|46666|2
1739371520000|2025-02-12 14:45:20|46694.2|46674.2|46696.4|46676.4|46696.4|46676.4|46694.2|46674.2|4
1739371530000|2025-02-12 14:45:30|46696|46676|46686.4|46666.4|46696|46676|46686.4|46666.4|12
1739371540000|2025-02-12 14:45:40|46686.7|46666.7|46696.7|46676.7|46696.7|46676.7|46686.7|46666.7|26
1739371550000|2025-02-12 14:45:50|46696.4|46676.4|46703.5|46683.5|46703.5|46683.5|46693.9|46673.9|15
1739371560000|2025-02-12 14:46:00|46701.4|46681.4|46688.9|46668.9|46701.4|46681.4|46686.7|46666.7|10
1739371570000|2025-02-12 14:46:10|46686.7|46666.7|46691.7|46671.7|46691.7|46671.7|46686.4|46666.4|4
1739371580000|2025-02-12 14:46:20|46692.1|46672.1|46694.2|46674.2|46694.2|46674.2|46691.4|46671.4|7
1739371590000|2025-02-12 14:46:30|46701|46681|46706.4|46686.4|46706.4|46686.4|46701|46681|51
1739371600000|2025-02-12 14:46:40|46703.5|46683.5|46701.7|46681.7|46703.5|46683.5|46701.4|46681.4|8
1739371610000|2025-02-12 14:46:50|46701.4|46681.4|46686.4|46666.4|46701.4|46681.4|46686.4|46666.4|14
1739371620000|2025-02-12 14:47:00|46688.9|46668.9|46692.1|46672.1|46692.4|46672.4|46688.9|46668.9|15
1739371630000|2025-02-12 14:47:10|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|46696.4|46676.4|4
1739371640000|2025-02-12 14:47:20|46698.9|46678.9|46696|46676|46698.9|46678.9|46696|46676|7
1739371650000|2025-02-12 14:47:30|46695.7|46675.7|46688.9|46668.9|46701.4|46681.4|46688.9|46668.9|22
1739371660000|2025-02-12 14:47:40|46686.4|46666.4|46686.4|46666.4|46686.7|46666.7|46683.9|46663.9|5
1739371670000|2025-02-12 14:47:50|46688.9|46668.9|46703.2|46683.2|46703.5|46683.5|46688.9|46668.9|42
1739371680000|2025-02-12 14:48:00|46703.5|46683.5|46721|46701|46721|46701|46703.5|46683.5|37
1739371690000|2025-02-12 14:48:10|46721.4|46701.4|46736.4|46716.4|46736.4|46716.4|46721|46701|16
1739371700000|2025-02-12 14:48:20|46736.7|46716.7|46736|46716|46741.7|46721.7|46736|46716|18
1739371710000|2025-02-12 14:48:30|46736.4|46716.4|46726.4|46706.4|46736.4|46716.4|46726.4|46706.4|17
1739371720000|2025-02-12 14:48:40|46730.7|46710.7|46736.4|46716.4|46736.4|46716.4|46730.7|46710.7|3
1739371730000|2025-02-12 14:48:50|46738.9|46718.9|46761.4|46741.4|46761.4|46741.4|46738.9|46718.9|14
1739371740000|2025-02-12 14:49:00|46761.7|46741.7|46740.3|46720.3|46761.7|46741.7|46740.3|46720.3|45
1739371750000|2025-02-12 14:49:10|46743.2|46723.2|46741.4|46721.4|46746.4|46726.4|46741.4|46721.4|6
1739371760000|2025-02-12 14:49:20|46743.9|46723.9|46761|46741|46761|46741|46743.9|46723.9|21
1739371770000|2025-02-12 14:49:30|46763.5|46743.5|46761.7|46741.7|46765.7|46745.7|46761.4|46741.4|2
1739371780000|2025-02-12 14:49:40|46761.4|46741.4|46751.4|46731.4|46761.4|46741.4|46751|46731|11
1739371790000|2025-02-12 14:49:50|46751.7|46731.7|46757.1|46737.1|46757.1|46737.1|46751.7|46731.7|5
1739371800000|2025-02-12 14:50:00|46756.7|46736.7|46738.9|46718.9|46756.7|46736.7|46738.5|46718.5|10
1739371810000|2025-02-12 14:50:10|46738.5|46718.5|46721.7|46701.7|46738.5|46718.5|46721.7|46701.7|9
1739371820000|2025-02-12 14:50:20|46725.7|46705.7|46716|46696|46725.7|46705.7|46711.7|46691.7|9
1739371830000|2025-02-12 14:50:30|46711.4|46691.4|46701.4|46681.4|46711.4|46691.4|46701.4|46681.4|7
1739371840000|2025-02-12 14:50:40|46703.9|46683.9|46711|46691|46711.7|46691.7|46701|46681|13
1739371850000|2025-02-12 14:50:50|46708.2|46688.2|46728.9|46708.9|46728.9|46708.9|46706|46686|13
1739371860000|2025-02-12 14:51:00|46729.2|46709.2|46726|46706|46733.9|46713.9|46726|46706|7
1739371870000|2025-02-12 14:51:10|46723.9|46703.9|46721.7|46701.7|46723.9|46703.9|46716|46696|2
1739371880000|2025-02-12 14:51:20|46721.4|46701.4|46721.4|46701.4|46723.9|46703.9|46716.4|46696.4|9
1739371890000|2025-02-12 14:51:30|46723.9|46703.9|46738.9|46718.9|46738.9|46718.9|46721.4|46701.4|9
1739371900000|2025-02-12 14:51:40|46741.4|46721.4|46741.4|46721.4|46741.4|46721.4|46741.4|46721.4|38
1739371910000|2025-02-12 14:51:50|46740.7|46720.7|46728.9|46708.9|46740.7|46720.7|46728.9|46708.9|0
1739371920000|2025-02-12 14:52:00|46726.7|46706.7|46711|46691|46726.7|46706.7|46711|46691|12
1739371930000|2025-02-12 14:52:10|46708.2|46688.2|46686.4|46666.4|46708.5|46688.5|46686.4|46666.4|33
1739371940000|2025-02-12 14:52:20|46681.4|46661.4|46688.9|46668.9|46688.9|46668.9|46678.9|46658.9|20
1739371950000|2025-02-12 14:52:30|46691.4|46671.4|46696.4|46676.4|46701.4|46681.4|46691.4|46671.4|26
1739371960000|2025-02-12 14:52:40|46698.5|46678.5|46703.9|46683.9|46703.9|46683.9|46696.4|46676.4|6
1739371970000|2025-02-12 14:52:50|46703.5|46683.5|46706.4|46686.4|46706.4|46686.4|46703.5|46683.5|2
1739371980000|2025-02-12 14:53:00|46704.2|46684.2|46701.4|46681.4|46706.4|46686.4|46701.4|46681.4|6
1739371990000|2025-02-12 14:53:10|46701.7|46681.7|46716.4|46696.4|46716.4|46696.4|46701.7|46681.7|15
1739372000000|2025-02-12 14:53:20|46718.5|46698.5|46723.9|46703.9|46723.9|46703.9|46716.4|46696.4|6
1739372010000|2025-02-12 14:53:30|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|3
1739372020000|2025-02-12 14:53:40|46723.5|46703.5|46721|46701|46723.5|46703.5|46721|46701|21
1739372030000|2025-02-12 14:53:50|||||||||10
1739372040000|2025-02-12 14:54:00|46720.7|46700.7|46731|46711|46731.4|46711.4|46716|46696|127
1739372050000|2025-02-12 14:54:10|46731.4|46711.4|46736.4|46716.4|46736.7|46716.7|46731.4|46711.4|41
1739372060000|2025-02-12 14:54:20|46736.7|46716.7|46738.9|46718.9|46738.9|46718.9|46736.4|46716.4|5
1739372070000|2025-02-12 14:54:30|46741.4|46721.4|46749.2|46729.2|46756|46736|46741.4|46721.4|17
1739372080000|2025-02-12 14:54:40|46751.4|46731.4|46756.4|46736.4|46756.4|46736.4|46751.4|46731.4|3
1739372090000|2025-02-12 14:54:50|46754.2|46734.2|46751.4|46731.4|46756.7|46736.7|46749.2|46729.2|12
1739372100000|2025-02-12 14:55:00|46748.5|46728.5|46750.7|46730.7|46750.7|46730.7|46746|46726|9
1739372110000|2025-02-12 14:55:10|46751.1|46731.1|46746.4|46726.4|46751.1|46731.1|46746.4|46726.4|3
1739372120000|2025-02-12 14:55:20|46748.6|46728.6|46751.4|46731.4|46751.7|46731.7|46746.4|46726.4|9
1739372130000|2025-02-12 14:55:30|46754.2|46734.2|46758.6|46738.6|46758.6|46738.6|46754.2|46734.2|14
1739372140000|2025-02-12 14:55:40|46754.2|46734.2|46756.4|46736.4|46759.2|46739.2|46754.2|46734.2|11
1739372150000|2025-02-12 14:55:50|46754.2|46734.2|46756.1|46736.1|46758.6|46738.6|46751.7|46731.7|8
1739372160000|2025-02-12 14:56:00|46753.6|46733.6|46756.4|46736.4|46756.7|46736.7|46753.6|46733.6|13
1739372170000|2025-02-12 14:56:10|46754.2|46734.2|46758.6|46738.6|46758.9|46738.9|46754.2|46734.2|0
1739372180000|2025-02-12 14:56:20|46758.9|46738.9|46756.4|46736.4|46758.9|46738.9|46753.9|46733.9|7
1739372190000|2025-02-12 14:56:30|46751.4|46731.4|46756.4|46736.4|46756.4|46736.4|46751.4|46731.4|14
1739372200000|2025-02-12 14:56:40|46758.6|46738.6|46776.4|46756.4|46776.4|46756.4|46758.6|46738.6|10
1739372210000|2025-02-12 14:56:50|46778.6|46758.6|46773.6|46753.6|46778.6|46758.6|46773.6|46753.6|2
1739372220000|2025-02-12 14:57:00|46776.1|46756.1|46776.1|46756.1|46776.4|46756.4|46773.6|46753.6|8
1739372230000|2025-02-12 14:57:10|46776.4|46756.4|46786.1|46766.1|46791.1|46771.1|46776.4|46756.4|18
1739372240000|2025-02-12 14:57:20|46781.4|46761.4|46786.7|46766.7|46788.6|46768.6|46781.4|46761.4|20
1739372250000|2025-02-12 14:57:30|46786.4|46766.4|46786.4|46766.4|46788.9|46768.9|46786.4|46766.4|9
1739372260000|2025-02-12 14:57:40|46786.7|46766.7|46796.4|46776.4|46801.1|46781.1|46786.7|46766.7|28
1739372270000|2025-02-12 14:57:50|46792.1|46772.1|46781.1|46761.1|46792.1|46772.1|46781.1|46761.1|9
1739372280000|2025-02-12 14:58:00|46778.6|46758.6|46768.6|46748.6|46778.6|46758.6|46768.6|46748.6|18
1739372290000|2025-02-12 14:58:10|46767.9|46747.9|46751.4|46731.4|46767.9|46747.9|46751.4|46731.4|10
1739372300000|2025-02-12 14:58:20|46751.1|46731.1|46746.1|46726.1|46751.1|46731.1|46746.1|46726.1|3
1739372310000|2025-02-12 14:58:30|46751.4|46731.4|46756.1|46736.1|46756.4|46736.4|46751.4|46731.4|9
1739372320000|2025-02-12 14:58:40|46753.9|46733.9|46751.4|46731.4|46756.1|46736.1|46751.4|46731.4|6
1739372330000|2025-02-12 14:58:50|46751.1|46731.1|46751.1|46731.1|46753.6|46733.6|46748.6|46728.6|6
1739372340000|2025-02-12 14:59:00|46753.6|46733.6|46753.9|46733.9|46758.6|46738.6|46753.6|46733.6|15
1739372350000|2025-02-12 14:59:10|46756.1|46736.1|46751.1|46731.1|46756.1|46736.1|46751.1|46731.1|2
1739372360000|2025-02-12 14:59:20|46751.4|46731.4|46751.1|46731.1|46751.4|46731.4|46751.1|46731.1|1
1739372370000|2025-02-12 14:59:30|46751.4|46731.4|46753.6|46733.6|46753.6|46733.6|46748.6|46728.6|5
1739372380000|2025-02-12 14:59:40|46755.7|46735.7|46758.6|46738.6|46758.6|46738.6|46753.6|46733.6|3
1739372390000|2025-02-12 14:59:50|46759.3|46739.3|46761.4|46741.4|46761.4|46741.4|46758.9|46738.9|5
1739372400000|2025-02-12 15:00:00|46758.9|46738.9|46753.6|46733.6|46761.4|46741.4|46753.6|46733.6|41
1739372410000|2025-02-12 15:00:10|46741.4|46721.4|46746.4|46726.4|46751.4|46731.4|46731.4|46711.4|14
1739372420000|2025-02-12 15:00:20|46748.6|46728.6|46746.4|46726.4|46748.6|46728.6|46743.6|46723.6|3
1739372430000|2025-02-12 15:00:30|46743.6|46723.6|46741.4|46721.4|46746.4|46726.4|46741.1|46721.1|11
1739372440000|2025-02-12 15:00:40|46743.9|46723.9|46738.6|46718.6|46743.9|46723.9|46738.6|46718.6|7
1739372450000|2025-02-12 15:00:50|46736.1|46716.1|46734.6|46714.6|46736.1|46716.1|46733.6|46713.6|13
1739372460000|2025-02-12 15:01:00|46737.4|46717.4|46741.4|46721.4|46741.8|46721.8|46737.4|46717.4|9
1739372470000|2025-02-12 15:01:10|46741.1|46721.1|46751.1|46731.1|46751.1|46731.1|46741.1|46721.1|8
1739372480000|2025-02-12 15:01:20|46751.4|46731.4|46746.1|46726.1|46751.4|46731.4|46746.1|46726.1|6
1739372490000|2025-02-12 15:01:30|||||||||1
1739372500000|2025-02-12 15:01:40|46746.4|46726.4|46746.1|46726.1|46750.7|46730.7|46746.1|46726.1|0
1739372510000|2025-02-12 15:01:50|46748.6|46728.6|46751.1|46731.1|46751.1|46731.1|46746.1|46726.1|2
1739372520000|2025-02-12 15:02:00|46751.4|46731.4|46756.1|46736.1|46756.1|46736.1|46751.1|46731.1|2
1739372530000|2025-02-12 15:02:10|46755.7|46735.7|46741.1|46721.1|46755.7|46735.7|46738.6|46718.6|16
1739372540000|2025-02-12 15:02:20|46738.9|46718.9|46746.1|46726.1|46746.1|46726.1|46738.9|46718.9|1
1739372550000|2025-02-12 15:02:30|46748.6|46728.6|46746.1|46726.1|46751.4|46731.4|46746.1|46726.1|14
1739372560000|2025-02-12 15:02:40|46745.7|46725.7|46736.1|46716.1|46745.7|46725.7|46736.1|46716.1|4
1739372570000|2025-02-12 15:02:50|46733.6|46713.6|46744.3|46724.3|46744.3|46724.3|46733.6|46713.6|19
1739372580000|2025-02-12 15:03:00|46746.4|46726.4|46741.4|46721.4|46751.1|46731.1|46741.4|46721.4|9
1739372590000|2025-02-12 15:03:10|46739.3|46719.3|46733.9|46713.9|46739.3|46719.3|46733.9|46713.9|6
1739372600000|2025-02-12 15:03:20|46736.1|46716.1|46731.1|46711.1|46736.1|46716.1|46731.1|46711.1|7
1739372610000|2025-02-12 15:03:30|46731.4|46711.4|46734.3|46714.3|46734.3|46714.3|46726.8|46706.8|28
1739372620000|2025-02-12 15:03:40|46738.6|46718.6|46741.1|46721.1|46741.1|46721.1|46738.6|46718.6|2
1739372630000|2025-02-12 15:03:50|46741.4|46721.4|46781.4|46761.4|46781.4|46761.4|46741.4|46721.4|69
1739372640000|2025-02-12 15:04:00|46781.8|46761.8|46796.8|46776.8|46796.8|46776.8|46781.8|46761.8|24
1739372650000|2025-02-12 15:04:10|46798.9|46778.9|46791.4|46771.4|46798.9|46778.9|46788.9|46768.9|11
1739372660000|2025-02-12 15:04:20|46788.9|46768.9|46776.1|46756.1|46791.4|46771.4|46776.1|46756.1|46
1739372670000|2025-02-12 15:04:30|46775.4|46755.4|46766.1|46746.1|46775.4|46755.4|46765.7|46745.7|8
1739372680000|2025-02-12 15:04:40|46763.9|46743.9|46771.1|46751.1|46771.1|46751.1|46763.9|46743.9|11
1739372690000|2025-02-12 15:04:50|46770.7|46750.7|46768.6|46748.6|46771.1|46751.1|46768.6|46748.6|3
1739372700000|2025-02-12 15:05:00|46771.1|46751.1|46758.6|46738.6|46771.1|46751.1|46758.6|46738.6|29
1739372710000|2025-02-12 15:05:10|46756.4|46736.4|46751.4|46731.4|46756.4|46736.4|46751.1|46731.1|7
1739372720000|2025-02-12 15:05:20|46751.1|46731.1|46745.4|46725.4|46751.1|46731.1|46736.4|46716.4|36
1739372730000|2025-02-12 15:05:30|46745.1|46725.1|46712.9|46692.9|46745.1|46725.1|46712.9|46692.9|19
1739372740000|2025-02-12 15:05:40|46715.1|46695.1|46723.2|46703.2|46723.2|46703.2|46710.4|46690.4|7
1739372750000|2025-02-12 15:05:50|46723.9|46703.9|46743.2|46723.2|46743.2|46723.2|46723.6|46703.6|5
1739372760000|2025-02-12 15:06:00|46743.9|46723.9|46753.2|46733.2|46753.2|46733.2|46743.6|46723.6|7
1739372770000|2025-02-12 15:06:10|46758.2|46738.2|46758.2|46738.2|46758.2|46738.2|46758.2|46738.2|5
1739372780000|2025-02-12 15:06:20|46758.6|46738.6|46763.2|46743.2|46767.9|46747.9|46758.6|46738.6|2
1739372790000|2025-02-12 15:06:30|46765.7|46745.7|46770.7|46750.7|46770.7|46750.7|46763.2|46743.2|1
1739372800000|2025-02-12 15:06:40|46773.2|46753.2|46768.2|46748.2|46773.2|46753.2|46768.2|46748.2|4
1739372810000|2025-02-12 15:06:50|46766.1|46746.1|46792.9|46772.9|46793.6|46773.6|46766.1|46746.1|72
1739372820000|2025-02-12 15:07:00|46793.6|46773.6|46779.3|46759.3|46796.8|46776.8|46779.3|46759.3|132
1739372830000|2025-02-12 15:07:10|46781.1|46761.1|46778.9|46758.9|46781.1|46761.1|46776.4|46756.4|20
1739372840000|2025-02-12 15:07:20|46781.4|46761.4|46781.4|46761.4|46783.9|46763.9|46781.4|46761.4|9
1739372850000|2025-02-12 15:07:30|46781.8|46761.8|46783.9|46763.9|46783.9|46763.9|46781.8|46761.8|3
1739372860000|2025-02-12 15:07:40|46786.4|46766.4|46798.9|46778.9|46798.9|46778.9|46786.4|46766.4|1
1739372870000|2025-02-12 15:07:50|46801.1|46781.1|46803.9|46783.9|46806.8|46786.8|46801.1|46781.1|14
1739372880000|2025-02-12 15:08:00|46804.3|46784.3|46801.4|46781.4|46806.4|46786.4|46801.4|46781.4|4
1739372890000|2025-02-12 15:08:10|46799.3|46779.3|46796.4|46776.4|46801.4|46781.4|46796.4|46776.4|8
1739372900000|2025-02-12 15:08:20|46796.1|46776.1|46779.3|46759.3|46796.1|46776.1|46779.3|46759.3|56
1739372910000|2025-02-12 15:08:30|46778.9|46758.9|46781.1|46761.1|46781.1|46761.1|46778.6|46758.6|5
1739372920000|2025-02-12 15:08:40|46778.9|46758.9|46776.1|46756.1|46781.1|46761.1|46776.1|46756.1|7
1739372930000|2025-02-12 15:08:50|46773.9|46753.9|46778.6|46758.6|46778.6|46758.6|46773.9|46753.9|5
1739372940000|2025-02-12 15:09:00|46776.4|46756.4|46763.6|46743.6|46776.8|46756.8|46761.1|46741.1|117
1739372950000|2025-02-12 15:09:10|46761.1|46741.1|46766.4|46746.4|46766.4|46746.4|46761.1|46741.1|6
1739372960000|2025-02-12 15:09:20|46766.8|46746.8|46778.9|46758.9|46778.9|46758.9|46766.8|46746.8|2
1739372970000|2025-02-12 15:09:30|46781.4|46761.4|46785.8|46765.8|46786.1|46766.1|46781.4|46761.4|7
1739372980000|2025-02-12 15:09:40|46786.1|46766.1|46783.9|46763.9|46786.1|46766.1|46778.9|46758.9|3
1739372990000|2025-02-12 15:09:50|46783.6|46763.6|46776.1|46756.1|46783.6|46763.6|46776.1|46756.1|2
1739373000000|2025-02-12 15:10:00|46773.9|46753.9|46763.6|46743.6|46773.9|46753.9|46763.6|46743.6|5
1739373010000|2025-02-12 15:10:10|46763.3|46743.3|46773.3|46753.3|46773.3|46753.3|46763.3|46743.3|34
1739373020000|2025-02-12 15:10:20|46771.1|46751.1|46768.6|46748.6|46771.1|46751.1|46768.6|46748.6|8
1739373030000|2025-02-12 15:10:30|46768.3|46748.3|46761.4|46741.4|46768.3|46748.3|46761.4|46741.4|3
1739373040000|2025-02-12 15:10:40|46761.1|46741.1|46741.1|46721.1|46761.1|46741.1|46740.8|46720.8|7
1739373050000|2025-02-12 15:10:50|46740.8|46720.8|46738.6|46718.6|46741.1|46721.1|46738.6|46718.6|4
1739373060000|2025-02-12 15:11:00|46739|46719|46733.6|46713.6|46741.1|46721.1|46733.6|46713.6|8
1739373070000|2025-02-12 15:11:10|46731.1|46711.1|46726.1|46706.1|46731.1|46711.1|46721.1|46701.1|5
1739373080000|2025-02-12 15:11:20|46726.5|46706.5|46726.8|46706.8|46726.8|46706.8|46724|46704|9
1739373090000|2025-02-12 15:11:30|46729|46709|46731.1|46711.1|46731.8|46711.8|46729|46709|1
1739373100000|2025-02-12 15:11:40|46726.5|46706.5|46721.1|46701.1|46726.5|46706.5|46719|46699|8
1739373110000|2025-02-12 15:11:50|46720.8|46700.8|46719|46699|46721.1|46701.1|46716.1|46696.1|6
1739373120000|2025-02-12 15:12:00|46719.3|46699.3|46696.1|46676.1|46719.3|46699.3|46696.1|46676.1|30
1739373130000|2025-02-12 15:12:10|46698.3|46678.3|46700.8|46680.8|46703.3|46683.3|46698.3|46678.3|24
1739373140000|2025-02-12 15:12:20|46698.6|46678.6|46709|46689|46709|46689|46696.1|46676.1|10
1739373150000|2025-02-12 15:12:30|46711.1|46691.1|46709|46689|46711.1|46691.1|46703.6|46683.6|24
1739373160000|2025-02-12 15:12:40|46711.5|46691.5|46716.8|46696.8|46716.8|46696.8|46709|46689|2
1739373170000|2025-02-12 15:12:50|46716.5|46696.5|46725.8|46705.8|46725.8|46705.8|46716.1|46696.1|4
1739373180000|2025-02-12 15:13:00|46726.1|46706.1|46726.5|46706.5|46728.6|46708.6|46726.1|46706.1|5
1739373190000|2025-02-12 15:13:10|46728.6|46708.6|46733.3|46713.3|46733.3|46713.3|46726.5|46706.5|8
1739373200000|2025-02-12 15:13:20|46733.6|46713.6|46739|46719|46741.1|46721.1|46733.6|46713.6|13
1739373210000|2025-02-12 15:13:30|46741.1|46721.1|46746.1|46726.1|46750.4|46730.4|46739|46719|5
1739373220000|2025-02-12 15:13:40|46745.8|46725.8|46748.6|46728.6|46748.6|46728.6|46745.8|46725.8|3
1739373230000|2025-02-12 15:13:50|46748.3|46728.3|46745.8|46725.8|46748.3|46728.3|46745.8|46725.8|6
1739373240000|2025-02-12 15:14:00|46745.4|46725.4|46746.1|46726.1|46746.1|46726.1|46741.1|46721.1|3
1739373250000|2025-02-12 15:14:10|46745.8|46725.8|46746.1|46726.1|46746.1|46726.1|46745.8|46725.8|2
1739373260000|2025-02-12 15:14:20|46748.3|46728.3|46750.8|46730.8|46752.9|46732.9|46748.3|46728.3|3
1739373270000|2025-02-12 15:14:30|46750.4|46730.4|46751.1|46731.1|46755.4|46735.4|46750.4|46730.4|4
1739373280000|2025-02-12 15:14:40|46756.1|46736.1|46756.1|46736.1|46756.1|46736.1|46755.8|46735.8|9
1739373290000|2025-02-12 15:14:50|46755.8|46735.8|46750.8|46730.8|46756.1|46736.1|46750.8|46730.8|6
1739373300000|2025-02-12 15:15:00|46750.4|46730.4|46745.4|46725.4|46750.4|46730.4|46743.3|46723.3|0
1739373310000|2025-02-12 15:15:10|46745.8|46725.8|46745.8|46725.8|46745.8|46725.8|46745.8|46725.8|0
1739373320000|2025-02-12 15:15:20|46745.4|46725.4|46745.8|46725.8|46748.3|46728.3|46745.4|46725.4|7
1739373330000|2025-02-12 15:15:30|46746.1|46726.1|46755.8|46735.8|46758.3|46738.3|46746.1|46726.1|36
1739373340000|2025-02-12 15:15:40|46755.4|46735.4|46747.9|46727.9|46756.1|46736.1|46747.9|46727.9|3
1739373350000|2025-02-12 15:15:50|46748.3|46728.3|46755.4|46735.4|46755.4|46735.4|46746.1|46726.1|3
1739373360000|2025-02-12 15:16:00|46755.8|46735.8|46750.8|46730.8|46755.8|46735.8|46750.8|46730.8|13
1739373370000|2025-02-12 15:16:10|46746.5|46726.5|46745.8|46725.8|46746.5|46726.5|46745.8|46725.8|3
1739373380000|2025-02-12 15:16:20|||||||||1
1739373390000|2025-02-12 15:16:30|46747.9|46727.9|46746.1|46726.1|46748.3|46728.3|46746.1|46726.1|2
1739373400000|2025-02-12 15:16:40|46745.8|46725.8|46746.1|46726.1|46746.1|46726.1|46745.8|46725.8|2
1739373410000|2025-02-12 15:16:50|46748.3|46728.3|46753.3|46733.3|46753.3|46733.3|46748.3|46728.3|1
1739373420000|2025-02-12 15:17:00|46751.1|46731.1|46748.3|46728.3|46751.1|46731.1|46746.1|46726.1|6
1739373430000|2025-02-12 15:17:10|46746.1|46726.1|46755.8|46735.8|46755.8|46735.8|46746.1|46726.1|34
1739373440000|2025-02-12 15:17:20|46755.1|46735.1|46740.8|46720.8|46755.1|46735.1|46736.1|46716.1|5
1739373450000|2025-02-12 15:17:30|46737.9|46717.9|46725.4|46705.4|46737.9|46717.9|46725.4|46705.4|8
1739373460000|2025-02-12 15:17:40|46720.8|46700.8|46720.8|46700.8|46720.8|46700.8|46715.8|46695.8|4
1739373470000|2025-02-12 15:17:50|46718.6|46698.6|46718.6|46698.6|46718.6|46698.6|46718.6|46698.6|5
1739373480000|2025-02-12 15:18:00|46720.8|46700.8|46735.8|46715.8|46735.8|46715.8|46720.8|46700.8|22
1739373490000|2025-02-12 15:18:10|46735.4|46715.4|46728.3|46708.3|46735.4|46715.4|46727.9|46707.9|6
1739373500000|2025-02-12 15:18:20|46727.9|46707.9|46718.6|46698.6|46727.9|46707.9|46718.3|46698.3|27
1739373510000|2025-02-12 15:18:30|46720.8|46700.8|46720.8|46700.8|46720.8|46700.8|46720.8|46700.8|0
1739373520000|2025-02-12 15:18:40|46720.4|46700.4|46720.8|46700.8|46720.8|46700.8|46720.4|46700.4|2
1739373530000|2025-02-12 15:18:50|46720.4|46700.4|46725.8|46705.8|46725.8|46705.8|46718.6|46698.6|8
1739373540000|2025-02-12 15:19:00|46730.8|46710.8|46728.3|46708.3|46731.1|46711.1|46728.3|46708.3|3
1739373550000|2025-02-12 15:19:10|46726.1|46706.1|46722.9|46702.9|46728.3|46708.3|46722.9|46702.9|4
1739373560000|2025-02-12 15:19:20|46723|46703|46728.3|46708.3|46730.8|46710.8|46723|46703|6
1739373570000|2025-02-12 15:19:30|46726.1|46706.1|46721.1|46701.1|46726.1|46706.1|46721.1|46701.1|2
1739373580000|2025-02-12 15:19:40|46720.8|46700.8|46723.3|46703.3|46723.3|46703.3|46718.6|46698.6|0
1739373590000|2025-02-12 15:19:50|46721.1|46701.1|46700.8|46680.8|46721.1|46701.1|46696.1|46676.1|26
1739373600000|2025-02-12 15:20:00|46701.1|46681.1|46700.8|46680.8|46703.6|46683.6|46696.5|46676.5|13
1739373610000|2025-02-12 15:20:10|46698.3|46678.3|46695.5|46675.5|46698.3|46678.3|46695.5|46675.5|9
1739373620000|2025-02-12 15:20:20|46695.8|46675.8|46676.1|46656.1|46698.3|46678.3|46676.1|46656.1|7
1739373630000|2025-02-12 15:20:30|46678.3|46658.3|46680.8|46660.8|46680.8|46660.8|46675.8|46655.8|13
1739373640000|2025-02-12 15:20:40|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|46680.8|46660.8|5
1739373650000|2025-02-12 15:20:50|46683.3|46663.3|46695.1|46675.1|46705.5|46685.5|46683.3|46663.3|160
1739373660000|2025-02-12 15:21:00|46695.5|46675.5|46673|46653|46695.5|46675.5|46673|46653|27
1739373670000|2025-02-12 15:21:10|46670.1|46650.1|46646.9|46626.9|46670.1|46650.1|46645.1|46625.1|104
1739373680000|2025-02-12 15:21:20|46647.3|46627.3|46647.3|46627.3|46649.4|46629.4|46639.4|46619.4|22
1739373690000|2025-02-12 15:21:30|46646.6|46626.6|46646.9|46626.9|46646.9|46626.9|46641.9|46621.9|11
1739373700000|2025-02-12 15:21:40|46647.3|46627.3|46649.8|46629.8|46650.1|46630.1|46647.3|46627.3|7
1739373710000|2025-02-12 15:21:50|46651.9|46631.9|46654.8|46634.8|46654.8|46634.8|46649.8|46629.8|15
1739373720000|2025-02-12 15:22:00|46651.2|46631.2|46639.4|46619.4|46651.2|46631.2|46636.6|46616.6|19
1739373730000|2025-02-12 15:22:10|46641.6|46621.6|46644.4|46624.4|46646.9|46626.9|46641.6|46621.6|2
1739373740000|2025-02-12 15:22:20|46646.9|46626.9|46644.8|46624.8|46647.3|46627.3|46642.3|46622.3|9
1739373750000|2025-02-12 15:22:30|46644.4|46624.4|46654.8|46634.8|46659.8|46639.8|46634.4|46614.4|20
1739373760000|2025-02-12 15:22:40|46649.8|46629.8|46650.5|46630.5|46652.6|46632.6|46649.8|46629.8|5
1739373770000|2025-02-12 15:22:50|46650.8|46630.8|46660.1|46640.1|46660.1|46640.1|46650.8|46630.8|386
1739373780000|2025-02-12 15:23:00|46658|46638|46665.5|46645.5|46668.3|46648.3|46658|46638|12
1739373790000|2025-02-12 15:23:10|46665.8|46645.8|46658.3|46638.3|46668|46648|46658.3|46638.3|689
1739373800000|2025-02-12 15:23:20|46658|46638|46660.1|46640.1|46660.1|46640.1|46655.5|46635.5|3
1739373810000|2025-02-12 15:23:30|46659.8|46639.8|46662.6|46642.6|46662.6|46642.6|46659.8|46639.8|3
1739373820000|2025-02-12 15:23:40|46663|46643|46667.6|46647.6|46667.6|46647.6|46663|46643|7
1739373830000|2025-02-12 15:23:50|46668|46648|46668|46648|46668|46648|46668|46648|0
1739373840000|2025-02-12 15:24:00|46668.3|46648.3|46668|46648|46668.3|46648.3|46668|46648|6
1739373850000|2025-02-12 15:24:10|46668.3|46648.3|46712.3|46692.3|46713.3|46693.3|46668.3|46648.3|20
1739373860000|2025-02-12 15:24:20|46712.6|46692.6|46757.3|46737.3|46757.3|46737.3|46710.1|46690.1|33
1739373870000|2025-02-12 15:24:30|46755.1|46735.1|46747.6|46727.6|46760.1|46740.1|46745.5|46725.5|16
1739373880000|2025-02-12 15:24:40|46748|46728|46750.5|46730.5|46753|46733|46740.1|46720.1|8
1739373890000|2025-02-12 15:24:50|46750.1|46730.1|46730.1|46710.1|46750.1|46730.1|46730.1|46710.1|5
1739373900000|2025-02-12 15:25:00|46728|46708|46728.3|46708.3|46730.5|46710.5|46725.8|46705.8|4
1739373910000|2025-02-12 15:25:10|46725.8|46705.8|46740.5|46720.5|46740.8|46720.8|46725.8|46705.8|79
1739373920000|2025-02-12 15:25:20|46740.8|46720.8|46763.3|46743.3|46765.8|46745.8|46740.8|46720.8|90
1739373930000|2025-02-12 15:25:30|46760.8|46740.8|46761.8|46741.8|46766.2|46746.2|46760.8|46740.8|19
1739373940000|2025-02-12 15:25:40|46761.5|46741.5|46753|46733|46766.5|46746.5|46753|46733|46
1739373950000|2025-02-12 15:25:50|46750.5|46730.5|46756.5|46736.5|46756.5|46736.5|46745.5|46725.5|21
1739373960000|2025-02-12 15:26:00|46761.2|46741.2|46761.2|46741.2|46766.5|46746.5|46761.2|46741.2|10
1739373970000|2025-02-12 15:26:10|46760.8|46740.8|46755.8|46735.8|46760.8|46740.8|46751.2|46731.2|7
1739373980000|2025-02-12 15:26:20|46756.2|46736.2|46769|46749|46769|46749|46755.8|46735.8|9
1739373990000|2025-02-12 15:26:30|46773.7|46753.7|46778.7|46758.7|46779.3|46759.3|46773.7|46753.7|114
1739374000000|2025-02-12 15:26:40|46781.2|46761.2|46779|46759|46781.2|46761.2|46778.7|46758.7|17
1739374010000|2025-02-12 15:26:50|46781.2|46761.2|46773.7|46753.7|46781.2|46761.2|46771.2|46751.2|7
1739374020000|2025-02-12 15:27:00|46771.2|46751.2|46798.7|46778.7|46798.7|46778.7|46771.2|46751.2|16
1739374030000|2025-02-12 15:27:10|46799|46779|46799.4|46779.4|46804|46784|46798.7|46778.7|18
1739374040000|2025-02-12 15:27:20|46801.5|46781.5|46794.4|46774.4|46801.5|46781.5|46794|46774|7
1739374050000|2025-02-12 15:27:30|46796.5|46776.5|46765.8|46745.8|46796.5|46776.5|46763.3|46743.3|20
1739374060000|2025-02-12 15:27:40|46766.2|46746.2|46762.6|46742.6|46766.2|46746.2|46762.6|46742.6|9
1739374070000|2025-02-12 15:27:50|46760.5|46740.5|46753.3|46733.3|46760.5|46740.5|46750.5|46730.5|4
1739374080000|2025-02-12 15:28:00|46751.2|46731.2|46733.3|46713.3|46751.2|46731.2|46733.3|46713.3|5
1739374090000|2025-02-12 15:28:10|46733|46713|46745.1|46725.1|46749.8|46729.8|46733|46713|19
1739374100000|2025-02-12 15:28:20|46744.8|46724.8|46739.8|46719.8|46744.8|46724.8|46739.8|46719.8|1
1739374110000|2025-02-12 15:28:30|46741.2|46721.2|46751.2|46731.2|46751.5|46731.5|46741.2|46721.2|118
1739374120000|2025-02-12 15:28:40|46750.8|46730.8|46750.5|46730.5|46753.3|46733.3|46750.5|46730.5|4
1739374130000|2025-02-12 15:28:50|46751.2|46731.2|46765.5|46745.5|46766.2|46746.2|46751.2|46731.2|12
1739374140000|2025-02-12 15:29:00|46763.3|46743.3|46763.3|46743.3|46765.8|46745.8|46761.2|46741.2|3
1739374150000|2025-02-12 15:29:10|46761.2|46741.2|46758.3|46738.3|46761.2|46741.2|46758.3|46738.3|10
1739374160000|2025-02-12 15:29:20|46755.8|46735.8|46753.3|46733.3|46760.8|46740.8|46753.3|46733.3|17
1739374170000|2025-02-12 15:29:30|46753|46733|46753.7|46733.7|46753.7|46733.7|46745.8|46725.8|9
1739374180000|2025-02-12 15:29:40|46755.8|46735.8|46763.7|46743.7|46763.7|46743.7|46755.8|46735.8|2
1739374190000|2025-02-12 15:29:50|46765.8|46745.8|46763|46743|46768.3|46748.3|46762.6|46742.6|22
1739374200000|2025-02-12 15:30:00|46762.6|46742.6|46759.8|46739.8|46765.1|46745.1|46759.8|46739.8|7
1739374210000|2025-02-12 15:30:10|46760.1|46740.1|46780.8|46760.8|46780.8|46760.8|46759.8|46739.8|41
1739374220000|2025-02-12 15:30:20|46783.7|46763.7|46786.5|46766.5|46786.5|46766.5|46783.7|46763.7|10
1739374230000|2025-02-12 15:30:30|46790.8|46770.8|46788.3|46768.3|46790.8|46770.8|46788.3|46768.3|15
1739374240000|2025-02-12 15:30:40|46786.2|46766.2|46781.2|46761.2|46786.2|46766.2|46781.2|46761.2|8
1739374250000|2025-02-12 15:30:50|46780.8|46760.8|46771.2|46751.2|46780.8|46760.8|46771.2|46751.2|4
1739374260000|2025-02-12 15:31:00|46775.5|46755.5|46788.3|46768.3|46788.7|46768.7|46770.8|46750.8|19
1739374270000|2025-02-12 15:31:10|46788.7|46768.7|46788.3|46768.3|46790.8|46770.8|46785.2|46765.2|7
1739374280000|2025-02-12 15:31:20|46790.5|46770.5|46788|46768|46790.5|46770.5|46785.5|46765.5|6
1739374290000|2025-02-12 15:31:30|46788.3|46768.3|46793.3|46773.3|46793.3|46773.3|46788|46768|21
1739374300000|2025-02-12 15:31:40|46795.5|46775.5|46793|46773|46795.5|46775.5|46793|46773|3
1739374310000|2025-02-12 15:31:50|46795.8|46775.8|46798.3|46778.3|46798.3|46778.3|46795.5|46775.5|4
1739374320000|2025-02-12 15:32:00|46798.7|46778.7|46801.5|46781.5|46801.5|46781.5|46798.7|46778.7|21
1739374330000|2025-02-12 15:32:10|46801.2|46781.2|46799|46779|46801.5|46781.5|46798.7|46778.7|16
1739374340000|2025-02-12 15:32:20|46801.2|46781.2|46803.7|46783.7|46806.2|46786.2|46799|46779|5
1739374350000|2025-02-12 15:32:30|46805.8|46785.8|46808.3|46788.3|46808.7|46788.7|46803.7|46783.7|12
1739374360000|2025-02-12 15:32:40|46808.7|46788.7|46808.7|46788.7|46808.7|46788.7|46808.7|46788.7|6
1739374370000|2025-02-12 15:32:50|46810.8|46790.8|46820.8|46800.8|46821.2|46801.2|46808.7|46788.7|10
1739374380000|2025-02-12 15:33:00|46821.5|46801.5|46821.2|46801.2|46821.5|46801.5|46820.8|46800.8|6
1739374390000|2025-02-12 15:33:10|46823.7|46803.7|46848|46828|46848|46828|46821.2|46801.2|37
1739374400000|2025-02-12 15:33:20|46850.5|46830.5|46828.3|46808.3|46850.5|46830.5|46824.8|46804.8|184
1739374410000|2025-02-12 15:33:30|46830.8|46810.8|46845.8|46825.8|46845.8|46825.8|46830.8|46810.8|10
1739374420000|2025-02-12 15:33:40|46848.3|46828.3|46845.8|46825.8|46848.7|46828.7|46845.8|46825.8|2
1739374430000|2025-02-12 15:33:50|46846.2|46826.2|46838|46818|46846.2|46826.2|46838|46818|12
1739374440000|2025-02-12 15:34:00|46838.7|46818.7|46836.2|46816.2|46840.8|46820.8|46836.2|46816.2|17
1739374450000|2025-02-12 15:34:10|46835.8|46815.8|46841.2|46821.2|46841.2|46821.2|46830.5|46810.5|10
1739374460000|2025-02-12 15:34:20|46841.5|46821.5|46837.7|46817.7|46845.5|46825.5|46837.7|46817.7|21
1739374470000|2025-02-12 15:34:30|46838|46818|46840.5|46820.5|46840.5|46820.5|46835.8|46815.8|1
1739374480000|2025-02-12 15:34:40|46838.3|46818.3|46835.8|46815.8|46838.7|46818.7|46835.8|46815.8|4
1739374490000|2025-02-12 15:34:50|46833.3|46813.3|46830.8|46810.8|46833.3|46813.3|46830.8|46810.8|10
1739374500000|2025-02-12 15:35:00|46828.7|46808.7|46825.9|46805.9|46830.9|46810.9|46825.8|46805.8|12
1739374510000|2025-02-12 15:35:10|46825.2|46805.2|46816.2|46796.2|46825.2|46805.2|46815.5|46795.5|7
1739374520000|2025-02-12 15:35:20|46820.5|46800.5|46815.5|46795.5|46820.5|46800.5|46815.5|46795.5|2
1739374530000|2025-02-12 15:35:30|46815.9|46795.9|46820.9|46800.9|46820.9|46800.9|46815.9|46795.9|10
1739374540000|2025-02-12 15:35:40|46818.7|46798.7|46820.9|46800.9|46823|46803|46818.7|46798.7|0
1739374550000|2025-02-12 15:35:50|46823|46803|46808|46788|46823|46803|46807.7|46787.7|10
1739374560000|2025-02-12 15:36:00|46807.7|46787.7|46800.5|46780.5|46808.4|46788.4|46798.7|46778.7|5
1739374570000|2025-02-12 15:36:10|46798|46778|46810.9|46790.9|46811.2|46791.2|46798|46778|3
1739374580000|2025-02-12 15:36:20|46811.2|46791.2|46815.5|46795.5|46815.5|46795.5|46811.2|46791.2|6
1739374590000|2025-02-12 15:36:30|46815.9|46795.9|46820.9|46800.9|46823.4|46803.4|46815.9|46795.9|6
1739374600000|2025-02-12 15:36:40|46820.5|46800.5|46818.4|46798.4|46820.5|46800.5|46815.9|46795.9|4
1739374610000|2025-02-12 15:36:50|46820.5|46800.5|46815.9|46795.9|46820.5|46800.5|46815.9|46795.9|0
1739374620000|2025-02-12 15:37:00|46815.5|46795.5|46823|46803|46823|46803|46813|46793|14
1739374630000|2025-02-12 15:37:10|46824|46804|46830.5|46810.5|46831.2|46811.2|46824|46804|6
1739374640000|2025-02-12 15:37:20|46828.4|46808.4|46828|46808|46830.5|46810.5|46828|46808|2
1739374650000|2025-02-12 15:37:30|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|5
1739374660000|2025-02-12 15:37:40|46828|46808|46835.5|46815.5|46835.5|46815.5|46825.9|46805.9|6
1739374670000|2025-02-12 15:37:50|46830.9|46810.9|46835.5|46815.5|46835.9|46815.9|46830.9|46810.9|6
1739374680000|2025-02-12 15:38:00|46833.4|46813.4|46835.9|46815.9|46836.2|46816.2|46833.4|46813.4|2
1739374690000|2025-02-12 15:38:10|46838|46818|46836.2|46816.2|46840.5|46820.5|46835.9|46815.9|11
1739374700000|2025-02-12 15:38:20|46838.4|46818.4|46857.6|46837.6|46857.6|46837.6|46835.9|46815.9|40
1739374710000|2025-02-12 15:38:30|46858.3|46838.3|46860.5|46840.5|46896.2|46876.2|46858.3|46838.3|48
1739374720000|2025-02-12 15:38:40|46858.4|46838.4|46854.8|46834.8|46858.4|46838.4|46840.9|46820.9|25
1739374730000|2025-02-12 15:38:50|46855.5|46835.5|46862.7|46842.7|46862.7|46842.7|46855.5|46835.5|7
1739374740000|2025-02-12 15:39:00|46864.8|46844.8|46854.5|46834.5|46874.5|46854.5|46854.5|46834.5|7
1739374750000|2025-02-12 15:39:10|46854.8|46834.8|46842.7|46822.7|46855.2|46835.2|46842.3|46822.3|10
1739374760000|2025-02-12 15:39:20|46845.5|46825.5|46847.7|46827.7|46852|46832|46842.7|46822.7|2
1739374770000|2025-02-12 15:39:30|46845.2|46825.2|46850.5|46830.5|46850.5|46830.5|46845.2|46825.2|6
1739374780000|2025-02-12 15:39:40|46850.2|46830.2|46840.2|46820.2|46850.2|46830.2|46835.2|46815.2|6
1739374790000|2025-02-12 15:39:50|46840.5|46820.5|46844.8|46824.8|46860.2|46840.2|46840.5|46820.5|9
1739374800000|2025-02-12 15:40:00|46845.2|46825.2|46845.2|46825.2|46847.7|46827.7|46840.5|46820.5|7
1739374810000|2025-02-12 15:40:10|46847.7|46827.7|46842.7|46822.7|46847.7|46827.7|46840.5|46820.5|5
1739374820000|2025-02-12 15:40:20|46839.8|46819.8|46840.5|46820.5|46844.8|46824.8|46839.8|46819.8|0
1739374830000|2025-02-12 15:40:30|46842.7|46822.7|46824.8|46804.8|46844.8|46824.8|46824.8|46804.8|9
1739374840000|2025-02-12 15:40:40|46825.2|46805.2|46825.2|46805.2|46830.5|46810.5|46824.8|46804.8|5
1739374850000|2025-02-12 15:40:50|46827.7|46807.7|46825.2|46805.2|46827.7|46807.7|46824.8|46804.8|5
1739374860000|2025-02-12 15:41:00|46827.3|46807.3|46829.8|46809.8|46830.5|46810.5|46824.8|46804.8|3
1739374870000|2025-02-12 15:41:10|46827.7|46807.7|46839.5|46819.5|46840.2|46820.2|46827.7|46807.7|3
1739374880000|2025-02-12 15:41:20|46839.8|46819.8|46824.5|46804.5|46839.8|46819.8|46824.5|46804.5|2
1739374890000|2025-02-12 15:41:30|46824.8|46804.8|46829.8|46809.8|46832.3|46812.3|46824.8|46804.8|6
1739374900000|2025-02-12 15:41:40|46830.2|46810.2|46825.2|46805.2|46834.8|46814.8|46823|46803|2
1739374910000|2025-02-12 15:41:50|46823|46803|46822.7|46802.7|46825.2|46805.2|46819.8|46799.8|3
1739374920000|2025-02-12 15:42:00|46823|46803|46834.8|46814.8|46834.8|46814.8|46823|46803|6
1739374930000|2025-02-12 15:42:10|46837.7|46817.7|46845.2|46825.2|46847.7|46827.7|46837.7|46817.7|11
1739374940000|2025-02-12 15:42:20|46844.8|46824.8|46842.3|46822.3|46844.8|46824.8|46842|46822|6
1739374950000|2025-02-12 15:42:30|46844.5|46824.5|46862.3|46842.3|46864.8|46844.8|46844.5|46824.5|15
1739374960000|2025-02-12 15:42:40|46862.7|46842.7|46862.7|46842.7|46862.7|46842.7|46862.7|46842.7|0
1739374970000|2025-02-12 15:42:50|46862.3|46842.3|46869.8|46849.8|46872.3|46852.3|46862.3|46842.3|27
1739374980000|2025-02-12 15:43:00|46869.9|46849.9|46870.5|46850.5|46870.5|46850.5|46869.9|46849.9|2
1739374990000|2025-02-12 15:43:10|46872.7|46852.7|46875.2|46855.2|46875.2|46855.2|46870.2|46850.2|9
1739375000000|2025-02-12 15:43:20|46872.7|46852.7|46880.2|46860.2|46880.2|46860.2|46872.4|46852.4|17
1739375010000|2025-02-12 15:43:30|46879.9|46859.9|46879.9|46859.9|46880.2|46860.2|46877.4|46857.4|22
1739375020000|2025-02-12 15:43:40|46882|46862|46885.2|46865.2|46885.5|46865.5|46882|46862|5
1739375030000|2025-02-12 15:43:50|46882.7|46862.7|46879.9|46859.9|46882.7|46862.7|46879.9|46859.9|9
1739375040000|2025-02-12 15:44:00|46877.7|46857.7|46879.5|46859.5|46882.4|46862.4|46877.7|46857.7|5
1739375050000|2025-02-12 15:44:10|46877.7|46857.7|46879.9|46859.9|46879.9|46859.9|46874.9|46854.9|3
1739375060000|2025-02-12 15:44:20|46877.7|46857.7|46879.9|46859.9|46880.2|46860.2|46877.7|46857.7|0
1739375070000|2025-02-12 15:44:30|46877.7|46857.7|46874.9|46854.9|46879.9|46859.9|46874.9|46854.9|6
1739375080000|2025-02-12 15:44:40|46870.5|46850.5|46877.7|46857.7|46877.7|46857.7|46870.5|46850.5|3
1739375090000|2025-02-12 15:44:50|46880.5|46860.5|46887.7|46867.7|46887.7|46867.7|46880.5|46860.5|7
1739375100000|2025-02-12 15:45:00|46887.4|46867.4|46904.5|46884.5|46904.9|46884.9|46887.4|46867.4|17
1739375110000|2025-02-12 15:45:10|46902.4|46882.4|46900.2|46880.2|46905.2|46885.2|46900.2|46880.2|11
1739375120000|2025-02-12 15:45:20|46900.5|46880.5|46900.2|46880.2|46904.9|46884.9|46899.9|46879.9|11
1739375130000|2025-02-12 15:45:30|46902.4|46882.4|46899.9|46879.9|46904.9|46884.9|46899.9|46879.9|7
1739375140000|2025-02-12 15:45:40|||||||||3
1739375150000|2025-02-12 15:45:50|46897.4|46877.4|46887.4|46867.4|46897.4|46877.4|46887.4|46867.4|5
1739375160000|2025-02-12 15:46:00|46885.2|46865.2|46875.2|46855.2|46885.2|46865.2|46874.9|46854.9|12
1739375170000|2025-02-12 15:46:10|46875.5|46855.5|46885.2|46865.2|46885.2|46865.2|46875.5|46855.5|2
1739375180000|2025-02-12 15:46:20|46887.7|46867.7|46892.4|46872.4|46894.5|46874.5|46887.7|46867.7|3
1739375190000|2025-02-12 15:46:30|46894.5|46874.5|46897.7|46877.7|46897.7|46877.7|46894.5|46874.5|7
1739375200000|2025-02-12 15:46:40|46897.4|46877.4|46895.9|46875.9|46898|46878|46895.2|46875.2|2
1739375210000|2025-02-12 15:46:50|46898|46878|46929.9|46909.9|46929.9|46909.9|46898|46878|33
1739375220000|2025-02-12 15:47:00|46927.7|46907.7|46920.2|46900.2|46927.7|46907.7|46920.2|46900.2|188
1739375230000|2025-02-12 15:47:10|46917.7|46897.7|46920.2|46900.2|46920.2|46900.2|46917.4|46897.4|20
1739375240000|2025-02-12 15:47:20|46919.9|46899.9|46917.4|46897.4|46919.9|46899.9|46917.4|46897.4|0
1739375250000|2025-02-12 15:47:30|46919.9|46899.9|46919.9|46899.9|46919.9|46899.9|46919.9|46899.9|5
1739375260000|2025-02-12 15:47:40|46919.5|46899.5|46899.9|46879.9|46919.5|46899.5|46897.4|46877.4|44
1739375270000|2025-02-12 15:47:50|46900.2|46880.2|46897.4|46877.4|46900.2|46880.2|46895.2|46875.2|7
1739375280000|2025-02-12 15:48:00|46895.2|46875.2|46909.5|46889.5|46909.5|46889.5|46895.2|46875.2|32
1739375290000|2025-02-12 15:48:10|46912.4|46892.4|46917.7|46897.7|46917.7|46897.7|46912.4|46892.4|3
1739375300000|2025-02-12 15:48:20|46917.4|46897.4|46919.9|46899.9|46919.9|46899.9|46914.9|46894.9|19
1739375310000|2025-02-12 15:48:30|46917|46897|46922.7|46902.7|46922.7|46902.7|46914.9|46894.9|25
1739375320000|2025-02-12 15:48:40|46925.2|46905.2|46925.2|46905.2|46925.2|46905.2|46917.7|46897.7|53
1739375330000|2025-02-12 15:48:50|46924.9|46904.9|46919.9|46899.9|46924.9|46904.9|46919.9|46899.9|3
1739375340000|2025-02-12 15:49:00|46917.4|46897.4|46922.4|46902.4|46924.5|46904.5|46914.9|46894.9|4
1739375350000|2025-02-12 15:49:10|46922.7|46902.7|46930.2|46910.2|46932.4|46912.4|46922.7|46902.7|8
1739375360000|2025-02-12 15:49:20|46929.9|46909.9|46919.9|46899.9|46929.9|46909.9|46919.9|46899.9|7
1739375370000|2025-02-12 15:49:30|46917.7|46897.7|46922.4|46902.4|46922.4|46902.4|46917.7|46897.7|5
1739375380000|2025-02-12 15:49:40|46919.9|46899.9|46934.9|46914.9|46934.9|46914.9|46919.9|46899.9|5
1739375390000|2025-02-12 15:49:50|46935.2|46915.2|46942.7|46922.7|46942.7|46922.7|46935.2|46915.2|4
1739375400000|2025-02-12 15:50:00|46939.9|46919.9|46944.9|46924.9|46944.9|46924.9|46939.9|46919.9|6
1739375410000|2025-02-12 15:50:10|46947.7|46927.7|46939.9|46919.9|46949.9|46929.9|46939.9|46919.9|11
1739375420000|2025-02-12 15:50:20|46937.7|46917.7|46934.9|46914.9|46937.7|46917.7|46934.9|46914.9|7
1739375430000|2025-02-12 15:50:30|46929.9|46909.9|46929.9|46909.9|46934.9|46914.9|46929.5|46909.5|8
1739375440000|2025-02-12 15:50:40|46930.2|46910.2|46929.9|46909.9|46932.4|46912.4|46929.9|46909.9|0
1739375450000|2025-02-12 15:50:50|46934.9|46914.9|46955.2|46935.2|46959.9|46939.9|46934.9|46914.9|54
1739375460000|2025-02-12 15:51:00|46952.7|46932.7|46984.9|46964.9|46984.9|46964.9|46952.7|46932.7|71
1739375470000|2025-02-12 15:51:10|46982.4|46962.4|46980.2|46960.2|46984.9|46964.9|46975.2|46955.2|25
1739375480000|2025-02-12 15:51:20|46979.9|46959.9|46967.4|46947.4|46979.9|46959.9|46967.4|46947.4|6
1739375490000|2025-02-12 15:51:30|46965.2|46945.2|46960.2|46940.2|46967.4|46947.4|46960.2|46940.2|15
1739375500000|2025-02-12 15:51:40|46959.9|46939.9|46979.9|46959.9|46979.9|46959.9|46959.9|46939.9|14
1739375510000|2025-02-12 15:51:50|46977.7|46957.7|46977.4|46957.4|46977.7|46957.7|46974.9|46954.9|5
1739375520000|2025-02-12 15:52:00|46975.2|46955.2|46975.2|46955.2|46977.4|46957.4|46975.2|46955.2|17
1739375530000|2025-02-12 15:52:10|46977.4|46957.4|46977.4|46957.4|46977.4|46957.4|46974.9|46954.9|6
1739375540000|2025-02-12 15:52:20|46974.9|46954.9|46977.4|46957.4|46977.4|46957.4|46972.7|46952.7|84
1739375550000|2025-02-12 15:52:30|46974.9|46954.9|46982|46962|46990.2|46970.2|46974.9|46954.9|50
1739375560000|2025-02-12 15:52:40|46979.2|46959.2|46979.2|46959.2|46979.2|46959.2|46977|46957|7
1739375570000|2025-02-12 15:52:50|46977.4|46957.4|46980.2|46960.2|46980.2|46960.2|46974.9|46954.9|5
1739375580000|2025-02-12 15:53:00|46979.9|46959.9|46980.2|46960.2|46985.2|46965.2|46977.7|46957.7|9
1739375590000|2025-02-12 15:53:10|46979.9|46959.9|46979.5|46959.5|46979.9|46959.9|46979.5|46959.5|4
1739375600000|2025-02-12 15:53:20|46979.2|46959.2|46962|46942|46979.2|46959.2|46962|46942|102
1739375610000|2025-02-12 15:53:30|46959.9|46939.9|46962.7|46942.7|46962.7|46942.7|46959.9|46939.9|21
1739375620000|2025-02-12 15:53:40|46965.2|46945.2|46972.7|46952.7|46972.7|46952.7|46965.2|46945.2|4
1739375630000|2025-02-12 15:53:50|46975.6|46955.6|46980.2|46960.2|46980.2|46960.2|46975.6|46955.6|3
1739375640000|2025-02-12 15:54:00|46982.7|46962.7|46980.2|46960.2|46982.7|46962.7|46980.2|46960.2|8
1739375650000|2025-02-12 15:54:10|46977.7|46957.7|46980.2|46960.2|46980.2|46960.2|46977.7|46957.7|2
1739375660000|2025-02-12 15:54:20|46979.9|46959.9|46977.7|46957.7|46980.2|46960.2|46977.7|46957.7|43
1739375670000|2025-02-12 15:54:30|46978.1|46958.1|47029.9|47009.9|47037.4|47017.4|46978.1|46958.1|85
1739375680000|2025-02-12 15:54:40|47032.7|47012.7|47035.2|47015.2|47047.4|47027.4|47032.7|47012.7|26
1739375690000|2025-02-12 15:54:50|47037.7|47017.7|47030.2|47010.2|47037.7|47017.7|47027.7|47007.7|20
1739375700000|2025-02-12 15:55:00|47027.4|47007.4|47017.4|46997.4|47029.9|47009.9|47017.4|46997.4|10
1739375710000|2025-02-12 15:55:10|47017.1|46997.1|47012.7|46992.7|47017.4|46997.4|47012.4|46992.4|12
1739375720000|2025-02-12 15:55:20|47012.4|46992.4|47010.2|46990.2|47012.4|46992.4|47010.2|46990.2|25
1739375730000|2025-02-12 15:55:30|47010.6|46990.6|47038.1|47018.1|47038.1|47018.1|47010.6|46990.6|25
1739375740000|2025-02-12 15:55:40|47037.7|47017.7|47041.3|47021.3|47041.3|47021.3|47037.7|47017.7|35
1739375750000|2025-02-12 15:55:50|47041.6|47021.6|47050.2|47030.2|47050.2|47030.2|47041.6|47021.6|5
1739375760000|2025-02-12 15:56:00|47052.7|47032.7|47052.7|47032.7|47057.4|47037.4|47052.7|47032.7|7
1739375770000|2025-02-12 15:56:10|47050.2|47030.2|47042.4|47022.4|47050.2|47030.2|47042.4|47022.4|5
1739375780000|2025-02-12 15:56:20|47040.2|47020.2|47058.4|47038.4|47062.7|47042.7|47040.2|47020.2|337
1739375790000|2025-02-12 15:56:30|47058.1|47038.1|47068.4|47048.4|47073.4|47053.4|47058.1|47038.1|26
1739375800000|2025-02-12 15:56:40|47068.1|47048.1|47054.9|47034.9|47068.1|47048.1|47053.1|47033.1|20
1739375810000|2025-02-12 15:56:50|47055.2|47035.2|47055.6|47035.6|47057.7|47037.7|47053.1|47033.1|14
1739375820000|2025-02-12 15:57:00|47053.1|47033.1|47050.9|47030.9|47057.7|47037.7|47050.9|47030.9|2
1739375830000|2025-02-12 15:57:10|47050.2|47030.2|47040.6|47020.6|47050.2|47030.2|47040.6|47020.6|64
1739375840000|2025-02-12 15:57:20|47040.2|47020.2|47035.9|47015.9|47040.2|47020.2|47033.1|47013.1|108
1739375850000|2025-02-12 15:57:30|47038.4|47018.4|47035.9|47015.9|47040.6|47020.6|47035.9|47015.9|16
1739375860000|2025-02-12 15:57:40|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|6
1739375870000|2025-02-12 15:57:50|47047|47027|47044.5|47024.5|47047|47027|47044.5|47024.5|14
1739375880000|2025-02-12 15:58:00|47044.8|47024.8|47058.4|47038.4|47060.9|47040.9|47044.5|47024.5|53
1739375890000|2025-02-12 15:58:10|47060.6|47040.6|47058.1|47038.1|47060.6|47040.6|47052.7|47032.7|7
1739375900000|2025-02-12 15:58:20|47057.7|47037.7|47055.6|47035.6|47058.1|47038.1|47055.6|47035.6|11
1739375910000|2025-02-12 15:58:30|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|215
1739375920000|2025-02-12 15:58:40|47054.1|47034.1|47056.3|47036.3|47056.3|47036.3|47053.8|47033.8|10
1739375930000|2025-02-12 15:58:50|47060.9|47040.9|47066.6|47046.6|47066.6|47046.6|47060.9|47040.9|16
1739375940000|2025-02-12 15:59:00|47069.1|47049.1|47087|47067|47089.5|47069.5|47069.1|47049.1|33
1739375950000|2025-02-12 15:59:10|47087.3|47067.3|47078.8|47058.8|47092|47072|47078.8|47058.8|87
1739375960000|2025-02-12 15:59:20|47078.4|47058.4|47076.3|47056.3|47081.3|47061.3|47073.8|47053.8|17
1739375970000|2025-02-12 15:59:30|47076.6|47056.6|47081.6|47061.6|47081.6|47061.6|47076.6|47056.6|13
1739375980000|2025-02-12 15:59:40|47082.3|47062.3|47082.3|47062.3|47087|47067|47082.3|47062.3|118
1739375990000|2025-02-12 15:59:50|47082|47062|47079.8|47059.8|47082.3|47062.3|47077.7|47057.7|35
1739376000000|2025-02-12 16:00:00|47080.2|47060.2|47092.3|47072.3|47099.8|47079.8|47080.2|47060.2|52
1739376010000|2025-02-12 16:00:10|47089.8|47069.8|47094.8|47074.8|47094.8|47074.8|47087.3|47067.3|36
1739376020000|2025-02-12 16:00:20|47097.7|47077.7|47099.8|47079.8|47100.2|47080.2|47094.8|47074.8|11
1739376030000|2025-02-12 16:00:30|47097.7|47077.7|47099.8|47079.8|47099.8|47079.8|47094.8|47074.8|21
1739376040000|2025-02-12 16:00:40|47102.3|47082.3|47104.5|47084.5|47107.3|47087.3|47102.3|47082.3|17
1739376050000|2025-02-12 16:00:50|47102|47082|47099.8|47079.8|47102|47082|47097|47077|13
1739376060000|2025-02-12 16:01:00|47102.7|47082.7|47107.3|47087.3|47107.3|47087.3|47097.3|47077.3|15
1739376070000|2025-02-12 16:01:10|47104.8|47084.8|47097.3|47077.3|47107.3|47087.3|47097.3|47077.3|16
1739376080000|2025-02-12 16:01:20|47094.8|47074.8|47112.3|47092.3|47112.3|47092.3|47094.8|47074.8|32
1739376090000|2025-02-12 16:01:30|47117.3|47097.3|47102|47082|47117.3|47097.3|47102|47082|15
1739376100000|2025-02-12 16:01:40|47099.8|47079.8|47102.7|47082.7|47102.7|47082.7|47097.3|47077.3|188
1739376110000|2025-02-12 16:01:50|47103|47083|47117.7|47097.7|47117.7|47097.7|47103|47083|33
1739376120000|2025-02-12 16:02:00|47115.5|47095.5|47110.5|47090.5|47115.5|47095.5|47107.7|47087.7|35
1739376130000|2025-02-12 16:02:10|47110.8|47090.8|47113|47093|47123|47103|47110.8|47090.8|23
1739376140000|2025-02-12 16:02:20|47112.3|47092.3|47107.7|47087.7|47112.3|47092.3|47107.7|47087.7|4
1739376150000|2025-02-12 16:02:30|47108|47088|47112.7|47092.7|47113|47093|47108|47088|56
1739376160000|2025-02-12 16:02:40|47110.2|47090.2|47107.7|47087.7|47112.7|47092.7|47107.7|47087.7|11
1739376170000|2025-02-12 16:02:50|47107.3|47087.3|47103|47083|47107.3|47087.3|47098|47078|26
1739376180000|2025-02-12 16:03:00|47103.3|47083.3|47103.3|47083.3|47105.2|47085.2|47102.7|47082.7|32
1739376190000|2025-02-12 16:03:10|47105.2|47085.2|47117.7|47097.7|47117.7|47097.7|47103|47083|13
1739376200000|2025-02-12 16:03:20|47115.5|47095.5|47108|47088|47115.5|47095.5|47102.7|47082.7|30
1739376210000|2025-02-12 16:03:30|47107.3|47087.3|47095.2|47075.2|47107.3|47087.3|47090.2|47070.2|180
1739376220000|2025-02-12 16:03:40|47098|47078|47098.7|47078.7|47100.9|47080.9|47092.7|47072.7|138
1739376230000|2025-02-12 16:03:50|47100.9|47080.9|47093.7|47073.7|47103.4|47083.4|47089.8|47069.8|109
1739376240000|2025-02-12 16:04:00|47095.9|47075.9|47093.4|47073.4|47095.9|47075.9|47093.4|47073.4|6
1739376250000|2025-02-12 16:04:10|47096.2|47076.2|47113|47093|47113|47093|47096.2|47076.2|14
1739376260000|2025-02-12 16:04:20|47110.9|47090.9|47123|47103|47123|47103|47110.5|47090.5|10
1739376270000|2025-02-12 16:04:30|47123.4|47103.4|47122.7|47102.7|47123.4|47103.4|47120.5|47100.5|10
1739376280000|2025-02-12 16:04:40|47123|47103|47128|47108|47130.5|47110.5|47123|47103|16
1739376290000|2025-02-12 16:04:50|47127.7|47107.7|47122.7|47102.7|47127.7|47107.7|47120.2|47100.2|5
1739376300000|2025-02-12 16:05:00|47152.3|47132.3|47129.5|47109.5|47154.8|47134.8|47127|47107|84
1739376310000|2025-02-12 16:05:10|47125.2|47105.2|47142.7|47122.7|47152.7|47132.7|47122.7|47102.7|79
1739376320000|2025-02-12 16:05:20|47142.3|47122.3|47138|47118|47148.4|47128.4|47138|47118|29
1739376330000|2025-02-12 16:05:30|47140.5|47120.5|47142.7|47122.7|47142.7|47122.7|47140.5|47120.5|12
1739376340000|2025-02-12 16:05:40|47140.2|47120.2|47145.5|47125.5|47145.5|47125.5|47140.2|47120.2|23
1739376350000|2025-02-12 16:05:50|47145.9|47125.9|47183.4|47163.4|47183.4|47163.4|47145.9|47125.9|66
1739376360000|2025-02-12 16:06:00|47183|47163|47183.7|47163.7|47188.7|47168.7|47183|47163|74
1739376370000|2025-02-12 16:06:10|47184|47164|47188.4|47168.4|47188.7|47168.7|47180.9|47160.9|77
1739376380000|2025-02-12 16:06:20|47188|47168|47191.2|47171.2|47191.2|47171.2|47183.4|47163.4|21
1739376390000|2025-02-12 16:06:30|47191.5|47171.5|47193|47173|47193|47173|47188.4|47168.4|91
1739376400000|2025-02-12 16:06:40|47193.4|47173.4|47213.7|47193.7|47213.7|47193.7|47193.4|47173.4|34
1739376410000|2025-02-12 16:06:50|47213.4|47193.4|47220.2|47200.2|47227.7|47207.7|47213.4|47193.4|32
1739376420000|2025-02-12 16:07:00|47217.7|47197.7|47215.2|47195.2|47217.7|47197.7|47212.7|47192.7|17
1739376430000|2025-02-12 16:07:10|47213|47193|47212.7|47192.7|47215.2|47195.2|47212.7|47192.7|13
1739376440000|2025-02-12 16:07:20|47212.3|47192.3|47192|47172|47212.3|47192.3|47190.5|47170.5|40
1739376450000|2025-02-12 16:07:30|47189.8|47169.8|47197.3|47177.3|47202.7|47182.7|47189.8|47169.8|15
1739376460000|2025-02-12 16:07:40|47199.5|47179.5|47207|47187|47207.7|47187.7|47199.5|47179.5|24
1739376470000|2025-02-12 16:07:50|47207.3|47187.3|47232.3|47212.3|47232.3|47212.3|47207.3|47187.3|15
1739376480000|2025-02-12 16:08:00|47237|47217|47219.8|47199.8|47237.3|47217.3|47219.8|47199.8|19
1739376490000|2025-02-12 16:08:10|47222.3|47202.3|47227.7|47207.7|47228|47208|47222.3|47202.3|7
1739376500000|2025-02-12 16:08:20|47227.3|47207.3|47252.3|47232.3|47252.3|47232.3|47224.8|47204.8|22
1739376510000|2025-02-12 16:08:30|47254.5|47234.5|47257.3|47237.3|47257.7|47237.7|47254.5|47234.5|40
1739376520000|2025-02-12 16:08:40|47254.8|47234.8|47269.5|47249.5|47269.5|47249.5|47252|47232|43
1739376530000|2025-02-12 16:08:50|47274.5|47254.5|47277.7|47257.7|47277.7|47257.7|47274.5|47254.5|15
1739376540000|2025-02-12 16:09:00|47282.3|47262.3|47289.8|47269.8|47289.8|47269.8|47282.3|47262.3|40
1739376550000|2025-02-12 16:09:10|47290.5|47270.5|47279.8|47259.8|47292.3|47272.3|47279.5|47259.5|31
1739376560000|2025-02-12 16:09:20|47279.5|47259.5|47254.5|47234.5|47279.5|47259.5|47254.5|47234.5|15
1739376570000|2025-02-12 16:09:30|47251.7|47231.7|47242.3|47222.3|47251.7|47231.7|47242|47222|10
1739376580000|2025-02-12 16:09:40|47240.2|47220.2|47236.3|47216.3|47240.2|47220.2|47236.3|47216.3|32
1739376590000|2025-02-12 16:09:50|47238.5|47218.5|47247|47227|47247|47227|47231.3|47211.3|31
1739376600000|2025-02-12 16:10:00|47248|47228|47267.7|47247.7|47267.7|47247.7|47248|47228|62
1739376610000|2025-02-12 16:10:10|47274.5|47254.5|47272.3|47252.3|47275.2|47255.2|47272|47252|12
1739376620000|2025-02-12 16:10:20|47274.8|47254.8|47269.5|47249.5|47277|47257|47269.5|47249.5|35
1739376630000|2025-02-12 16:10:30|47266.7|47246.7|47285.2|47265.2|47287.7|47267.7|47266.7|47246.7|27
1739376640000|2025-02-12 16:10:40|47290.5|47270.5|47312.7|47292.7|47312.7|47292.7|47290.5|47270.5|46
1739376650000|2025-02-12 16:10:50|47312.3|47292.3|47307.7|47287.7|47312.7|47292.7|47307.7|47287.7|17
1739376660000|2025-02-12 16:11:00|47309.8|47289.8|47307|47287|47309.8|47289.8|47307|47287|15
1739376670000|2025-02-12 16:11:10|47304.5|47284.5|47304.5|47284.5|47304.5|47284.5|47304.5|47284.5|0
1739376680000|2025-02-12 16:11:20|47304.2|47284.2|47282|47262|47304.5|47284.5|47282|47262|70
1739376690000|2025-02-12 16:11:30|47284.5|47264.5|47279.5|47259.5|47284.5|47264.5|47277|47257|16
1739376700000|2025-02-12 16:11:40|47282|47262|47284.9|47264.9|47284.9|47264.9|47282|47262|4
1739376710000|2025-02-12 16:11:50|47282.4|47262.4|47282.4|47262.4|47287|47267|47282|47262|45
1739376720000|2025-02-12 16:12:00|47279.5|47259.5|47276.3|47256.3|47282|47262|47276.3|47256.3|18
1739376730000|2025-02-12 16:12:10|47273.8|47253.8|47273.8|47253.8|47276.3|47256.3|47273.8|47253.8|11
1739376740000|2025-02-12 16:12:20|47271.3|47251.3|47273.8|47253.8|47274.2|47254.2|47271.3|47251.3|11
1739376750000|2025-02-12 16:12:30|47271.7|47251.7|47273.8|47253.8|47273.8|47253.8|47271.3|47251.3|13
1739376760000|2025-02-12 16:12:40|47276.3|47256.3|47278.8|47258.8|47278.8|47258.8|47276.3|47256.3|9
1739376770000|2025-02-12 16:12:50|47276|47256|47283.8|47263.8|47283.8|47263.8|47276|47256|9
1739376780000|2025-02-12 16:13:00|47284.2|47264.2|47276|47256|47286.3|47266.3|47276|47256|32
1739376790000|2025-02-12 16:13:10|47275.6|47255.6|47271.3|47251.3|47275.6|47255.6|47268.8|47248.8|10
1739376800000|2025-02-12 16:13:20|47271|47251|47268.8|47248.8|47271|47251|47266.3|47246.3|6
1739376810000|2025-02-12 16:13:30|47271.3|47251.3|47271.3|47251.3|47271.3|47251.3|47271.3|47251.3|5
1739376820000|2025-02-12 16:13:40|47268.8|47248.8|47273.8|47253.8|47273.8|47253.8|47268.8|47248.8|11
1739376830000|2025-02-12 16:13:50|47271.3|47251.3|47283.8|47263.8|47286.3|47266.3|47271.3|47251.3|18
1739376840000|2025-02-12 16:14:00|47281.3|47261.3|47271.3|47251.3|47281.3|47261.3|47271.3|47251.3|12
1739376850000|2025-02-12 16:14:10|47271|47251|47251.3|47231.3|47271|47251|47251.3|47231.3|9
1739376860000|2025-02-12 16:14:20|47251.7|47231.7|47254.2|47234.2|47254.2|47234.2|47251.7|47231.7|9
1739376870000|2025-02-12 16:14:30|47253.8|47233.8|47256.3|47236.3|47256.3|47236.3|47251.7|47231.7|22
1739376880000|2025-02-12 16:14:40|47256|47236|47262|47242|47264.2|47244.2|47251.7|47231.7|40
1739376890000|2025-02-12 16:14:50|47264.5|47244.5|47273|47253|47273|47253|47264.5|47244.5|89
1739376900000|2025-02-12 16:15:00|47280.2|47260.2|47283|47263|47283|47263|47278|47258|115
1739376910000|2025-02-12 16:15:10|47282.7|47262.7|47277.7|47257.7|47282.7|47262.7|47277.7|47257.7|10
1739376920000|2025-02-12 16:15:20|47275.2|47255.2|47275.2|47255.2|47278|47258|47273|47253|260
1739376930000|2025-02-12 16:15:30|47277.7|47257.7|47273.1|47253.1|47277.7|47257.7|47273.1|47253.1|10
1739376940000|2025-02-12 16:15:40|47270.9|47250.9|47273.1|47253.1|47273.1|47253.1|47270.6|47250.6|9
1739376950000|2025-02-12 16:15:50|47270.6|47250.6|47264.9|47244.9|47270.6|47250.6|47264.9|47244.9|14
1739376960000|2025-02-12 16:16:00|47265.2|47245.2|47286.2|47266.2|47286.2|47266.2|47263.1|47243.1|171
1739376970000|2025-02-12 16:16:10|47288.7|47268.7|47288.1|47268.1|47290.9|47270.9|47288.1|47268.1|86
1739376980000|2025-02-12 16:16:20|47285.9|47265.9|47270.6|47250.6|47285.9|47265.9|47270.6|47250.6|5
1739376990000|2025-02-12 16:16:30|47268.1|47248.1|47262.7|47242.7|47270.6|47250.6|47262.7|47242.7|7
1739377000000|2025-02-12 16:16:40|47262.4|47242.4|47260.2|47240.2|47263.1|47243.1|47260.2|47240.2|11
1739377010000|2025-02-12 16:16:50|47260.9|47240.9|47253.4|47233.4|47260.9|47240.9|47253.4|47233.4|19
1739377020000|2025-02-12 16:17:00|47255.6|47235.6|47248.1|47228.1|47257.7|47237.7|47248.1|47228.1|8
1739377030000|2025-02-12 16:17:10|47245.9|47225.9|47237|47217|47247.4|47227.4|47230.2|47210.2|45
1739377040000|2025-02-12 16:17:20|47234.9|47214.9|47242|47222|47242|47222|47229.9|47209.9|12
1739377050000|2025-02-12 16:17:30|47244.2|47224.2|47238.1|47218.1|47247.4|47227.4|47238.1|47218.1|5
1739377060000|2025-02-12 16:17:40|47237.7|47217.7|47234.5|47214.5|47237.7|47217.7|47234.5|47214.5|12
1739377070000|2025-02-12 16:17:50|47237|47217|47237.4|47217.4|47237.4|47217.4|47234.9|47214.9|7
1739377080000|2025-02-12 16:18:00|47239.5|47219.5|47234.9|47214.9|47239.9|47219.9|47234.9|47214.9|6
1739377090000|2025-02-12 16:18:10|47232.7|47212.7|47237|47217|47237.4|47217.4|47232.4|47212.4|4
1739377100000|2025-02-12 16:18:20|47234.9|47214.9|47234.5|47214.5|47237|47217|47234.2|47214.2|5
1739377110000|2025-02-12 16:18:30|47237|47217|47234.5|47214.5|47237.4|47217.4|47232.4|47212.4|1
1739377120000|2025-02-12 16:18:40|47232.4|47212.4|47237.7|47217.7|47237.7|47217.7|47232.4|47212.4|4
1739377130000|2025-02-12 16:18:50|47237.4|47217.4|47240.6|47220.6|47240.6|47220.6|47237.4|47217.4|4
1739377140000|2025-02-12 16:19:00|47244.9|47224.9|47250.6|47230.6|47250.6|47230.6|47244.9|47224.9|12
1739377150000|2025-02-12 16:19:10|47252.7|47232.7|47245.2|47225.2|47252.7|47232.7|47245.2|47225.2|5
1739377160000|2025-02-12 16:19:20|47247.4|47227.4|47232|47212|47247.4|47227.4|47232|47212|12
1739377170000|2025-02-12 16:19:30|47229.5|47209.5|47232.4|47212.4|47232.4|47212.4|47229.5|47209.5|4
1739377180000|2025-02-12 16:19:40|47232.7|47212.7|47238.1|47218.1|47240.6|47220.6|47232.7|47212.7|9
1739377190000|2025-02-12 16:19:50|47237.7|47217.7|47240.2|47220.2|47240.6|47220.6|47237.7|47217.7|4
1739377200000|2025-02-12 16:20:00|47239.9|47219.9|47227.4|47207.4|47242|47222|47227.4|47207.4|16
1739377210000|2025-02-12 16:20:10|47225.2|47205.2|47229.9|47209.9|47229.9|47209.9|47224.9|47204.9|9
1739377220000|2025-02-12 16:20:20|47229.5|47209.5|47229.9|47209.9|47232|47212|47227.4|47207.4|5
1739377230000|2025-02-12 16:20:30|47232|47212|47227|47207|47232|47212|47227|47207|11
1739377240000|2025-02-12 16:20:40|47227.4|47207.4|47229.5|47209.5|47232|47212|47224.9|47204.9|0
1739377250000|2025-02-12 16:20:50|47227.4|47207.4|47227.4|47207.4|47231.7|47211.7|47227|47207|4
1739377260000|2025-02-12 16:21:00|47227.7|47207.7|47224.9|47204.9|47227.7|47207.7|47224.9|47204.9|2
1739377270000|2025-02-12 16:21:10|47220.2|47200.2|47180.2|47160.2|47220.2|47200.2|47179.5|47159.5|25
1739377280000|2025-02-12 16:21:20|47182.7|47162.7|47187.4|47167.4|47187.4|47167.4|47182.7|47162.7|34
1739377290000|2025-02-12 16:21:30|47187.7|47167.7|47190.2|47170.2|47192.4|47172.4|47187.4|47167.4|4
1739377300000|2025-02-12 16:21:40|47192.4|47172.4|47187.7|47167.7|47192.7|47172.7|47187.7|47167.7|8
1739377310000|2025-02-12 16:21:50|47187.4|47167.4|47192.4|47172.4|47192.4|47172.4|47187.4|47167.4|4
1739377320000|2025-02-12 16:22:00|47192.7|47172.7|47197.4|47177.4|47197.4|47177.4|47192.7|47172.7|4
1739377330000|2025-02-12 16:22:10|||||||||1
1739377340000|2025-02-12 16:22:20|47194.9|47174.9|47190.2|47170.2|47194.9|47174.9|47190.2|47170.2|11
1739377350000|2025-02-12 16:22:30|47188.1|47168.1|47192|47172|47192|47172|47187.4|47167.4|10
1739377360000|2025-02-12 16:22:40|47189.9|47169.9|47184.9|47164.9|47192.7|47172.7|47184.9|47164.9|5
1739377370000|2025-02-12 16:22:50|47182.7|47162.7|47180.2|47160.2|47184.9|47164.9|47180.2|47160.2|4
1739377380000|2025-02-12 16:23:00|47182.4|47162.4|47189.6|47169.6|47189.6|47169.6|47182.4|47162.4|5
1739377390000|2025-02-12 16:23:10|47187.4|47167.4|47190.2|47170.2|47190.2|47170.2|47187.4|47167.4|5
1739377400000|2025-02-12 16:23:20|47192.4|47172.4|47200.2|47180.2|47200.2|47180.2|47192.4|47172.4|11
1739377410000|2025-02-12 16:23:30|47202.4|47182.4|47212.4|47192.4|47212.4|47192.4|47202.4|47182.4|4
1739377420000|2025-02-12 16:23:40|47212.1|47192.1|47207.1|47187.1|47212.1|47192.1|47207.1|47187.1|19
1739377430000|2025-02-12 16:23:50|47207.4|47187.4|47207.4|47187.4|47211.7|47191.7|47207.4|47187.4|3
1739377440000|2025-02-12 16:24:00|47207.1|47187.1|47187.7|47167.7|47207.1|47187.1|47187.7|47167.7|17
1739377450000|2025-02-12 16:24:10|47189.9|47169.9|47192.7|47172.7|47192.7|47172.7|47189.9|47169.9|5
1739377460000|2025-02-12 16:24:20|47192.4|47172.4|47192.7|47172.7|47192.7|47172.7|47192.4|47172.4|4
1739377470000|2025-02-12 16:24:30|47192.4|47172.4|47197.4|47177.4|47197.4|47177.4|47192.4|47172.4|2
1739377480000|2025-02-12 16:24:40|47197.7|47177.7|47197.4|47177.4|47197.7|47177.7|47197.4|47177.4|5
1739377490000|2025-02-12 16:24:50|47192.4|47172.4|47195.2|47175.2|47195.2|47175.2|47192.4|47172.4|5
1739377500000|2025-02-12 16:25:00|47192.4|47172.4|47189.9|47169.9|47192.4|47172.4|47189.6|47169.6|7
1739377510000|2025-02-12 16:25:10|47192.1|47172.1|47192.7|47172.7|47192.7|47172.7|47192.1|47172.1|1
1739377520000|2025-02-12 16:25:20|47194.9|47174.9|47192.4|47172.4|47195.2|47175.2|47192.4|47172.4|6
1739377530000|2025-02-12 16:25:30|47192.7|47172.7|47197.1|47177.1|47197.1|47177.1|47192.7|47172.7|3
1739377540000|2025-02-12 16:25:40|47194.9|47174.9|47197.1|47177.1|47197.4|47177.4|47194.6|47174.6|5
1739377550000|2025-02-12 16:25:50|47194.9|47174.9|47190.2|47170.2|47197.1|47177.1|47190.2|47170.2|4
1739377560000|2025-02-12 16:26:00|47192.4|47172.4|47189.9|47169.9|47192.4|47172.4|47189.9|47169.9|3
1739377570000|2025-02-12 16:26:10|47189.6|47169.6|47189.9|47169.9|47192.1|47172.1|47187.4|47167.4|7
1739377580000|2025-02-12 16:26:20|47192.1|47172.1|47187.4|47167.4|47192.4|47172.4|47187.4|47167.4|5
1739377590000|2025-02-12 16:26:30|47189.6|47169.6|47189.6|47169.6|47189.6|47169.6|47189.6|47169.6|2
1739377600000|2025-02-12 16:26:40|47187.4|47167.4|47197.7|47177.7|47197.7|47177.7|47187.4|47167.4|20
1739377610000|2025-02-12 16:26:50|47197.4|47177.4|47212.4|47192.4|47212.4|47192.4|47197.4|47177.4|7
1739377620000|2025-02-12 16:27:00|47212.7|47192.7|47214.9|47194.9|47214.9|47194.9|47212.7|47192.7|4
1739377630000|2025-02-12 16:27:10|47212.7|47192.7|47210.2|47190.2|47214.9|47194.9|47210.2|47190.2|8
1739377640000|2025-02-12 16:27:20|47209.9|47189.9|47207.7|47187.7|47210.2|47190.2|47205.2|47185.2|14
1739377650000|2025-02-12 16:27:30|47207.4|47187.4|47202.4|47182.4|47207.4|47187.4|47202.1|47182.1|10
1739377660000|2025-02-12 16:27:40|47200.3|47180.3|47199.9|47179.9|47200.3|47180.3|47199.9|47179.9|7
1739377670000|2025-02-12 16:27:50|47200.3|47180.3|47204.9|47184.9|47205.3|47185.3|47199.9|47179.9|5
1739377680000|2025-02-12 16:28:00|47205.3|47185.3|47217.8|47197.8|47217.8|47197.8|47205.3|47185.3|27
1739377690000|2025-02-12 16:28:10|47220.3|47200.3|47225.3|47205.3|47225.3|47205.3|47217.8|47197.8|8
1739377700000|2025-02-12 16:28:20|47227.4|47207.4|47243.4|47223.4|47245.9|47225.9|47227.4|47207.4|11
1739377710000|2025-02-12 16:28:30|47245.6|47225.6|47243.4|47223.4|47248.4|47228.4|47243.4|47223.4|11
1739377720000|2025-02-12 16:28:40|47243.8|47223.8|47250.6|47230.6|47250.6|47230.6|47243.8|47223.8|12
1739377730000|2025-02-12 16:28:50|47248.4|47228.4|47248.1|47228.1|47250.6|47230.6|47248.1|47228.1|71
1739377740000|2025-02-12 16:29:00|47247.8|47227.8|47234.9|47214.9|47247.8|47227.8|47234.9|47214.9|11
1739377750000|2025-02-12 16:29:10|47232.8|47212.8|47233.4|47213.4|47235.9|47215.9|47232.8|47212.8|5
1739377760000|2025-02-12 16:29:20|47235.9|47215.9|47238.4|47218.4|47238.4|47218.4|47233.8|47213.8|11
1739377770000|2025-02-12 16:29:30|47240.9|47220.9|47248.4|47228.4|47248.4|47228.4|47240.9|47220.9|9
1739377780000|2025-02-12 16:29:40|47250.6|47230.6|47253.1|47233.1|47253.1|47233.1|47248.1|47228.1|6
1739377790000|2025-02-12 16:29:50|47253.4|47233.4|47260.6|47240.6|47260.6|47240.6|47253.1|47233.1|8
1739377800000|2025-02-12 16:30:00|47258.4|47238.4|47263.1|47243.1|47268.1|47248.1|47258.1|47238.1|26
1739377810000|2025-02-12 16:30:10|47260.6|47240.6|47263.1|47243.1|47263.4|47243.4|47260.6|47240.6|8
1739377820000|2025-02-12 16:30:20|47263.4|47243.4|47265.9|47245.9|47265.9|47245.9|47263.4|47243.4|4
1739377830000|2025-02-12 16:30:30|47268.1|47248.1|47255.6|47235.6|47268.1|47248.1|47255.6|47235.6|19
1739377840000|2025-02-12 16:30:40|47254.9|47234.9|47243.4|47223.4|47254.9|47234.9|47243.4|47223.4|16
1739377850000|2025-02-12 16:30:50|47241.3|47221.3|47248.1|47228.1|47248.1|47228.1|47241.3|47221.3|10
1739377860000|2025-02-12 16:31:00|47245.9|47225.9|47248.8|47228.8|47248.8|47228.8|47240.9|47220.9|12
1739377870000|2025-02-12 16:31:10|47258.1|47238.1|47260.6|47240.6|47260.6|47240.6|47258.1|47238.1|4
1739377880000|2025-02-12 16:31:20|47258.4|47238.4|47258.4|47238.4|47263.1|47243.1|47258.4|47238.4|5
1739377890000|2025-02-12 16:31:30|47258.1|47238.1|47263.1|47243.1|47263.1|47243.1|47258.1|47238.1|6
1739377900000|2025-02-12 16:31:40|47265.3|47245.3|47268.1|47248.1|47268.1|47248.1|47260.9|47240.9|14
1739377910000|2025-02-12 16:31:50|47265.9|47245.9|47260.9|47240.9|47265.9|47245.9|47260.9|47240.9|16
1739377920000|2025-02-12 16:32:00|47260.6|47240.6|47263.1|47243.1|47263.1|47243.1|47258.1|47238.1|39
1739377930000|2025-02-12 16:32:10|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|2
1739377940000|2025-02-12 16:32:20|||||||||3
1739377950000|2025-02-12 16:32:30|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|4
1739377960000|2025-02-12 16:32:40|||||||||4
1739377970000|2025-02-12 16:32:50|47266|47246|47268.5|47248.5|47268.5|47248.5|47266|47246|3
1739377980000|2025-02-12 16:33:00|47266|47246|47263.5|47243.5|47268.1|47248.1|47263.5|47243.5|13
1739377990000|2025-02-12 16:33:10|47265.6|47245.6|47268.1|47248.1|47268.5|47248.5|47263.8|47243.8|8
1739378000000|2025-02-12 16:33:20|47266|47246|47268.1|47248.1|47268.1|47248.1|47266|47246|6
1739378010000|2025-02-12 16:33:30|||||||||7
1739378020000|2025-02-12 16:33:40|47271|47251|47271|47251|47271|47251|47271|47251|3
1739378030000|2025-02-12 16:33:50|47276.3|47256.3|47283.8|47263.8|47283.8|47263.8|47276.3|47256.3|39
1739378040000|2025-02-12 16:34:00|47283.5|47263.5|47285.6|47265.6|47288.1|47268.1|47283.5|47263.5|4
1739378050000|2025-02-12 16:34:10|47283.5|47263.5|47267.4|47247.4|47283.5|47263.5|47267.4|47247.4|33
1739378060000|2025-02-12 16:34:20|47265.3|47245.3|47260.3|47240.3|47265.3|47245.3|47258.1|47238.1|41
1739378070000|2025-02-12 16:34:30|47258.1|47238.1|47263.1|47243.1|47263.1|47243.1|47258.1|47238.1|3
1739378080000|2025-02-12 16:34:40|47261|47241|47239.6|47219.6|47261|47241|47239.6|47219.6|21
1739378090000|2025-02-12 16:34:50|47234.6|47214.6|47227.4|47207.4|47234.6|47214.6|47227.4|47207.4|14
1739378100000|2025-02-12 16:35:00|47222.4|47202.4|47215.3|47195.3|47222.4|47202.4|47214.9|47194.9|12
1739378110000|2025-02-12 16:35:10|47217.4|47197.4|47221.8|47201.8|47221.8|47201.8|47214.9|47194.9|4
1739378120000|2025-02-12 16:35:20|47217.4|47197.4|47202.1|47182.1|47217.4|47197.4|47202.1|47182.1|12
1739378130000|2025-02-12 16:35:30|47195.3|47175.3|47180.6|47160.6|47195.3|47175.3|47180.6|47160.6|87
1739378140000|2025-02-12 16:35:40|47178.5|47158.5|47168.1|47148.1|47178.5|47158.5|47168.1|47148.1|31
1739378150000|2025-02-12 16:35:50|47163.1|47143.1|47158.5|47138.5|47163.1|47143.1|47158.1|47138.1|30
1739378160000|2025-02-12 16:36:00|47158.1|47138.1|47147.8|47127.8|47158.5|47138.5|47145.3|47125.3|21
1739378170000|2025-02-12 16:36:10|47145.6|47125.6|47143.1|47123.1|47148.5|47128.5|47143.1|47123.1|2
1739378180000|2025-02-12 16:36:20|47146|47126|47150.3|47130.3|47150.3|47130.3|47146|47126|6
1739378190000|2025-02-12 16:36:30|47152.8|47132.8|47155.3|47135.3|47155.3|47135.3|47152.8|47132.8|5
1739378200000|2025-02-12 16:36:40|47159.9|47139.9|47157.4|47137.4|47162.1|47142.1|47157.4|47137.4|10
1739378210000|2025-02-12 16:36:50|47154.9|47134.9|47155.3|47135.3|47157.4|47137.4|47154.9|47134.9|3
1739378220000|2025-02-12 16:37:00|47154.9|47134.9|47149.9|47129.9|47155.3|47135.3|47149.9|47129.9|6
1739378230000|2025-02-12 16:37:10|47147.8|47127.8|47152.4|47132.4|47152.4|47132.4|47145.3|47125.3|6
1739378240000|2025-02-12 16:37:20|47150.3|47130.3|47150.3|47130.3|47152.8|47132.8|47150.3|47130.3|16
1739378250000|2025-02-12 16:37:30|47150.6|47130.6|47145.6|47125.6|47152.8|47132.8|47145.6|47125.6|14
1739378260000|2025-02-12 16:37:40|47147.8|47127.8|47153.5|47133.5|47153.5|47133.5|47144.9|47124.9|3
1739378270000|2025-02-12 16:37:50|47158.1|47138.1|47160.3|47140.3|47160.6|47140.6|47157.8|47137.8|1
1739378280000|2025-02-12 16:38:00|47160.6|47140.6|47160.3|47140.3|47160.6|47140.6|47157.8|47137.8|3
1739378300000|2025-02-12 16:38:20|47162.4|47142.4|47162.8|47142.8|47162.8|47142.8|47162.1|47142.1|2
1739378310000|2025-02-12 16:38:30|47162.4|47142.4|47159.9|47139.9|47162.8|47142.8|47159.9|47139.9|1
1739378320000|2025-02-12 16:38:40|47162.1|47142.1|47162.4|47142.4|47162.4|47142.4|47162.1|47142.1|0
1739378330000|2025-02-12 16:38:50|47162.8|47142.8|47174.6|47154.6|47174.6|47154.6|47162.8|47142.8|4
1739378340000|2025-02-12 16:39:00|47178.1|47158.1|47178.5|47158.5|47178.8|47158.8|47178.1|47158.1|13
1739378350000|2025-02-12 16:39:10|47178.8|47158.8|47188.5|47168.5|47190.6|47170.6|47178.8|47158.8|26
1739378360000|2025-02-12 16:39:20|47188.1|47168.1|47183.1|47163.1|47188.1|47168.1|47183.1|47163.1|7
1739378370000|2025-02-12 16:39:30|47185.3|47165.3|47180.6|47160.6|47185.3|47165.3|47180.6|47160.6|10
1739378380000|2025-02-12 16:39:40|||||||||3
1739378390000|2025-02-12 16:39:50|47182.8|47162.8|47193.5|47173.5|47193.5|47173.5|47182.8|47162.8|7
1739378400000|2025-02-12 16:40:00|47193.8|47173.8|47203.5|47183.5|47203.5|47183.5|47193.8|47173.8|3
1739378410000|2025-02-12 16:40:10|47206|47186|47195|47175|47206|47186|47195|47175|11
1739378420000|2025-02-12 16:40:20|47194.6|47174.6|47190.3|47170.3|47194.6|47174.6|47190.3|47170.3|0
1739378430000|2025-02-12 16:40:30|47181|47161|47179.6|47159.6|47182.5|47162.5|47178.5|47158.5|27
1739378440000|2025-02-12 16:40:40|47177.5|47157.5|47175|47155|47179.6|47159.6|47175|47155|1
1739378450000|2025-02-12 16:40:50|47174.6|47154.6|47177.8|47157.8|47177.8|47157.8|47174.6|47154.6|1
1739378460000|2025-02-12 16:41:00|47180.3|47160.3|47180.3|47160.3|47185.3|47165.3|47180.3|47160.3|6
1739378470000|2025-02-12 16:41:10|47180|47160|47175.3|47155.3|47180.3|47160.3|47175.3|47155.3|4
1739378480000|2025-02-12 16:41:20|47175|47155|47170.3|47150.3|47175|47155|47167.8|47147.8|5
1739378490000|2025-02-12 16:41:30|47171|47151|47177.8|47157.8|47177.8|47157.8|47171|47151|8
1739378500000|2025-02-12 16:41:40|47177.1|47157.1|47170.3|47150.3|47177.1|47157.1|47170.3|47150.3|7
1739378510000|2025-02-12 16:41:50|47172.5|47152.5|47175|47155|47175.3|47155.3|47172.5|47152.5|2
1739378520000|2025-02-12 16:42:00|47175.3|47155.3|47187.5|47167.5|47187.5|47167.5|47175.3|47155.3|6
1739378530000|2025-02-12 16:42:10|47187.8|47167.8|47197.5|47177.5|47197.5|47177.5|47187.8|47167.8|2
1739378540000|2025-02-12 16:42:20|47195.3|47175.3|47192.1|47172.1|47197.5|47177.5|47190.3|47170.3|15
1739378550000|2025-02-12 16:42:30|47190|47170|47190|47170|47190|47170|47190|47170|0
1739378560000|2025-02-12 16:42:40|47192.8|47172.8|47195.3|47175.3|47195.3|47175.3|47192.8|47172.8|8
1739378570000|2025-02-12 16:42:50|47197.8|47177.8|47208.1|47188.1|47208.1|47188.1|47197.8|47177.8|7
1739378580000|2025-02-12 16:43:00|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|4
1739378590000|2025-02-12 16:43:10|47207.1|47187.1|47198.1|47178.1|47207.1|47187.1|47198.1|47178.1|1
1739378600000|2025-02-12 16:43:20|47200.3|47180.3|47202.5|47182.5|47202.5|47182.5|47197.5|47177.5|2
1739378610000|2025-02-12 16:43:30|||||||||2
1739378620000|2025-02-12 16:43:40|47204.6|47184.6|47212.8|47192.8|47212.8|47192.8|47204.6|47184.6|4
1739378630000|2025-02-12 16:43:50|47215|47195|47227.5|47207.5|47228.1|47208.1|47215|47195|8
1739378640000|2025-02-12 16:44:00|47227.8|47207.8|47225.3|47205.3|47232.5|47212.5|47225.3|47205.3|1
1739378650000|2025-02-12 16:44:10|47227.5|47207.5|47225.3|47205.3|47227.5|47207.5|47225.3|47205.3|1
1739378660000|2025-02-12 16:44:20|47227.5|47207.5|47222.8|47202.8|47230|47210|47222.8|47202.8|4
1739378670000|2025-02-12 16:44:30|47222.5|47202.5|47220.7|47200.7|47222.5|47202.5|47217.8|47197.8|1
1739378680000|2025-02-12 16:44:40|47221|47201|47228.2|47208.2|47228.2|47208.2|47221|47201|7
1739378690000|2025-02-12 16:44:50|47228.5|47208.5|47232.8|47212.8|47232.8|47212.8|47228.5|47208.5|1
1739378700000|2025-02-12 16:45:00|47233.2|47213.2|47231.8|47211.8|47237.5|47217.5|47231.8|47211.8|276
1739378710000|2025-02-12 16:45:10|47229.6|47209.6|47222.5|47202.5|47229.6|47209.6|47222.1|47202.1|8
1739378720000|2025-02-12 16:45:20|47224.6|47204.6|47224.6|47204.6|47227.1|47207.1|47224.6|47204.6|8
1739378730000|2025-02-12 16:45:30|47226.8|47206.8|47229.6|47209.6|47229.6|47209.6|47226.8|47206.8|2
1739378740000|2025-02-12 16:45:40|47230|47210|47234.3|47214.3|47234.3|47214.3|47230|47210|3
1739378750000|2025-02-12 16:45:50|47234.6|47214.6|47234.3|47214.3|47234.6|47214.6|47234.3|47214.3|1
1739378760000|2025-02-12 16:46:00|47234.6|47214.6|47237.1|47217.1|47237.1|47217.1|47234.6|47214.6|8
1739378770000|2025-02-12 16:46:10|47239.6|47219.6|47242.1|47222.1|47242.1|47222.1|47237.8|47217.8|5
1739378780000|2025-02-12 16:46:20|47242.5|47222.5|47247.1|47227.1|47247.1|47227.1|47242.1|47222.1|5
1739378790000|2025-02-12 16:46:30|47247.5|47227.5|47266.8|47246.8|47266.8|47246.8|47247.5|47227.5|13
1739378800000|2025-02-12 16:46:40|47267.1|47247.1|47271.8|47251.8|47271.8|47251.8|47266.8|47246.8|12
1739378810000|2025-02-12 16:46:50|47272.1|47252.1|47266.5|47246.5|47272.1|47252.1|47266.5|47246.5|9
1739378820000|2025-02-12 16:47:00|47266.1|47246.1|47262.1|47242.1|47266.8|47246.8|47256.8|47236.8|6
1739378830000|2025-02-12 16:47:10|47264.3|47244.3|47266.8|47246.8|47266.8|47246.8|47262.1|47242.1|1
1739378840000|2025-02-12 16:47:20|47269.3|47249.3|47270|47250|47270|47250|47267.1|47247.1|4
1739378850000|2025-02-12 16:47:30|47272.1|47252.1|47274.6|47254.6|47274.6|47254.6|47272.1|47252.1|6
1739378860000|2025-02-12 16:47:40|47276.8|47256.8|47276.8|47256.8|47286.8|47266.8|47272.1|47252.1|54
1739378870000|2025-02-12 16:47:50|47279.3|47259.3|47281.8|47261.8|47284.3|47264.3|47279.3|47259.3|10
1739378880000|2025-02-12 16:48:00|47282.5|47262.5|47286.8|47266.8|47286.8|47266.8|47282.1|47262.1|18
1739378890000|2025-02-12 16:48:10|47287.1|47267.1|47292.1|47272.1|47297.1|47277.1|47287.1|47267.1|24
1739378900000|2025-02-12 16:48:20|47291.8|47271.8|47286.5|47266.5|47291.8|47271.8|47286.5|47266.5|11
1739378910000|2025-02-12 16:48:30|47284.3|47264.3|47281.5|47261.5|47284.3|47264.3|47281.5|47261.5|10
1739378920000|2025-02-12 16:48:40|47281.8|47261.8|47291.5|47271.5|47291.8|47271.8|47281.8|47261.8|16
1739378930000|2025-02-12 16:48:50|47291.8|47271.8|47292.1|47272.1|47292.1|47272.1|47291.8|47271.8|4
1739378940000|2025-02-12 16:49:00|47296.8|47276.8|47306.8|47286.8|47306.8|47286.8|47296.8|47276.8|17
1739378950000|2025-02-12 16:49:10|47301.8|47281.8|47302.1|47282.1|47302.5|47282.5|47301.8|47281.8|4
1739378960000|2025-02-12 16:49:20|47304.3|47284.3|47332.5|47312.5|47332.8|47312.8|47304.3|47284.3|82
1739378970000|2025-02-12 16:49:30|47332.8|47312.8|47330.3|47310.3|47332.8|47312.8|47327.8|47307.8|9
1739378980000|2025-02-12 16:49:40|47327.8|47307.8|47327.5|47307.5|47327.8|47307.8|47322.8|47302.8|26
1739378990000|2025-02-12 16:49:50|47325|47305|47317.1|47297.1|47325|47305|47317.1|47297.1|12
1739379000000|2025-02-12 16:50:00|47316.8|47296.8|47309.6|47289.6|47317.1|47297.1|47306.8|47286.8|29
1739379010000|2025-02-12 16:50:10|47310|47290|47314.3|47294.3|47314.3|47294.3|47310|47290|4
1739379020000|2025-02-12 16:50:20|47312.1|47292.1|47327.1|47307.1|47327.1|47307.1|47312.1|47292.1|8
1739379030000|2025-02-12 16:50:30|47329.6|47309.6|47336.8|47316.8|47341.8|47321.8|47329.6|47309.6|27
1739379040000|2025-02-12 16:50:40|47341.8|47321.8|47327.1|47307.1|47341.8|47321.8|47327.1|47307.1|12
1739379050000|2025-02-12 16:50:50|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|2
1739379060000|2025-02-12 16:51:00|47327.1|47307.1|47327.1|47307.1|47329.6|47309.6|47326.8|47306.8|4
1739379070000|2025-02-12 16:51:10|47326.8|47306.8|47324.3|47304.3|47326.8|47306.8|47324.3|47304.3|2
1739379080000|2025-02-12 16:51:20|47324|47304|47329.3|47309.3|47331.5|47311.5|47321.8|47301.8|5
1739379090000|2025-02-12 16:51:30|47331.5|47311.5|47329.3|47309.3|47331.8|47311.8|47329.3|47309.3|8
1739379100000|2025-02-12 16:51:40|47331.8|47311.8|47332.2|47312.2|47332.2|47312.2|47329.3|47309.3|32
1739379110000|2025-02-12 16:51:50|47334.3|47314.3|47346.8|47326.8|47346.8|47326.8|47334.3|47314.3|15
1739379120000|2025-02-12 16:52:00|47349.7|47329.7|47354.3|47334.3|47354.7|47334.7|47349.7|47329.7|14
1739379130000|2025-02-12 16:52:10|47354.7|47334.7|47365|47345|47365|47345|47351.8|47331.8|110
1739379140000|2025-02-12 16:52:20|47364.7|47344.7|47355|47335|47364.7|47344.7|47355|47335|11
1739379150000|2025-02-12 16:52:30|47357.2|47337.2|47357.2|47337.2|47357.2|47337.2|47357.2|47337.2|6
1739379160000|2025-02-12 16:52:40|47357.8|47337.8|47372.8|47352.8|47372.8|47352.8|47357.8|47337.8|22
1739379170000|2025-02-12 16:52:50|47372.5|47352.5|47372.2|47352.2|47372.5|47352.5|47369.7|47349.7|14
1739379180000|2025-02-12 16:53:00|47370|47350|47375|47355|47375|47355|47370|47350|16
1739379190000|2025-02-12 16:53:10|47377.5|47357.5|47390|47370|47392.2|47372.2|47377.5|47357.5|32
1739379200000|2025-02-12 16:53:20|47392.5|47372.5|47392.5|47372.5|47392.5|47372.5|47387.5|47367.5|21
1739379210000|2025-02-12 16:53:30|47393.2|47373.2|47400|47380|47402.5|47382.5|47393.2|47373.2|45
1739379220000|2025-02-12 16:53:40|47397.8|47377.8|47389.7|47369.7|47400|47380|47389.3|47369.3|27
1739379230000|2025-02-12 16:53:50|47389.3|47369.3|47385|47365|47389.3|47369.3|47380|47360|16
1739379240000|2025-02-12 16:54:00|47382.8|47362.8|47387.5|47367.5|47387.5|47367.5|47382.5|47362.5|9
1739379250000|2025-02-12 16:54:10|47387.2|47367.2|47397.2|47377.2|47400|47380|47387.2|47367.2|10
1739379260000|2025-02-12 16:54:20|47395|47375|47410|47390|47410|47390|47395|47375|16
1739379270000|2025-02-12 16:54:30|47410.3|47390.3|47397.8|47377.8|47412.2|47392.2|47395.3|47375.3|5
1739379280000|2025-02-12 16:54:40|47400.3|47380.3|47402.5|47382.5|47405|47385|47400.3|47380.3|6
1739379290000|2025-02-12 16:54:50|47405|47385|47395|47375|47405|47385|47395|47375|13
1739379300000|2025-02-12 16:55:00|47394.7|47374.7|47397.5|47377.5|47400|47380|47392.8|47372.8|7
1739379310000|2025-02-12 16:55:10|47402.5|47382.5|47405|47385|47407.5|47387.5|47402.5|47382.5|11
1739379320000|2025-02-12 16:55:20|47402.5|47382.5|47407.5|47387.5|47409.7|47389.7|47400|47380|12
1739379330000|2025-02-12 16:55:30|47405|47385|47407.5|47387.5|47407.5|47387.5|47402.2|47382.2|14
1739379340000|2025-02-12 16:55:40|47412.5|47392.5|47415|47395|47417.5|47397.5|47412.5|47392.5|26
1739379350000|2025-02-12 16:55:50|47410.3|47390.3|47404.7|47384.7|47410.3|47390.3|47404.7|47384.7|12
1739379360000|2025-02-12 16:56:00|47404.3|47384.3|47412.5|47392.5|47414.7|47394.7|47399.7|47379.7|28
1739379370000|2025-02-12 16:56:10|47412.9|47392.9|47412.5|47392.5|47417.5|47397.5|47412.5|47392.5|1
1739379380000|2025-02-12 16:56:20|47410.4|47390.4|47420.4|47400.4|47420.4|47400.4|47410.4|47390.4|31
1739379390000|2025-02-12 16:56:30|47420.7|47400.7|47432.5|47412.5|47437.5|47417.5|47420.7|47400.7|33
1739379400000|2025-02-12 16:56:40|47432.9|47412.9|47440.4|47420.4|47440.4|47420.4|47432.5|47412.5|12
1739379410000|2025-02-12 16:56:50|47442.9|47422.9|47447.5|47427.5|47447.5|47427.5|47440.4|47420.4|23
1739379420000|2025-02-12 16:57:00|47445.4|47425.4|47452.5|47432.5|47452.5|47432.5|47445.4|47425.4|21
1739379430000|2025-02-12 16:57:10|47450.4|47430.4|47452.9|47432.9|47452.9|47432.9|47447.5|47427.5|29
1739379440000|2025-02-12 16:57:20|47452.5|47432.5|47452.5|47432.5|47452.9|47432.9|47450.4|47430.4|8
1739379450000|2025-02-12 16:57:30|47452.9|47432.9|47452.5|47432.5|47452.9|47432.9|47452.5|47432.5|9
1739379460000|2025-02-12 16:57:40|47452.9|47432.9|47447.5|47427.5|47452.9|47432.9|47447.5|47427.5|10
1739379470000|2025-02-12 16:57:50|47447.2|47427.2|47452.9|47432.9|47452.9|47432.9|47442.9|47422.9|33
1739379480000|2025-02-12 16:58:00|47453.2|47433.2|47457.5|47437.5|47462.5|47442.5|47453.2|47433.2|19
1739379490000|2025-02-12 16:58:10|47457.9|47437.9|47460.4|47440.4|47460.4|47440.4|47457.5|47437.5|18
1739379500000|2025-02-12 16:58:20|47457.9|47437.9|47450|47430|47457.9|47437.9|47450|47430|11
1739379510000|2025-02-12 16:58:30|47450.4|47430.4|47437.9|47417.9|47452.5|47432.5|47437.5|47417.5|10
1739379520000|2025-02-12 16:58:40|47440|47420|47447.2|47427.2|47447.2|47427.2|47437.5|47417.5|16
1739379530000|2025-02-12 16:58:50|47451.8|47431.8|47447.9|47427.9|47452.2|47432.2|47447.5|47427.5|34
1739379540000|2025-02-12 16:59:00|47447.5|47427.5|47453.2|47433.2|47453.2|47433.2|47447.5|47427.5|34
1739379550000|2025-02-12 16:59:10|47451|47431|47420|47400|47451|47431|47420|47400|103
1739379560000|2025-02-12 16:59:20|47422.2|47402.2|47432.5|47412.5|47432.5|47412.5|47422.2|47402.2|12
1739379570000|2025-02-12 16:59:30|47432.2|47412.2|47425|47405|47432.2|47412.2|47425|47405|15
1739379580000|2025-02-12 16:59:40|47422.5|47402.5|47422.5|47402.5|47422.9|47402.9|47422.2|47402.2|7
1739379590000|2025-02-12 16:59:50|47422.9|47402.9|47425|47405|47425|47405|47422.9|47402.9|3
1739379600000|2025-02-12 17:00:00|47425.4|47405.4|47447.5|47427.5|47447.5|47427.5|47425.4|47405.4|48
1739379610000|2025-02-12 17:00:10|47447.9|47427.9|47467.5|47447.5|47467.5|47447.5|47447.5|47427.5|7
1739379620000|2025-02-12 17:00:20|47465|47445|47470|47450|47472.5|47452.5|47465|47445|11
1739379630000|2025-02-12 17:00:30|47472.2|47452.2|47475.4|47455.4|47475.4|47455.4|47472.2|47452.2|6
1739379640000|2025-02-12 17:00:40|47475|47455|47472.5|47452.5|47475|47455|47472.5|47452.5|7
1739379650000|2025-02-12 17:00:50|47472.9|47452.9|47472.5|47452.5|47475|47455|47470|47450|14
1739379660000|2025-02-12 17:01:00|47472.2|47452.2|47472.5|47452.5|47472.5|47452.5|47470|47450|16
1739379670000|2025-02-12 17:01:10|47470.4|47450.4|47467.9|47447.9|47470.4|47450.4|47467.5|47447.5|15
1739379680000|2025-02-12 17:01:20|47467.5|47447.5|47467.5|47447.5|47472.5|47452.5|47467.5|47447.5|35
1739379690000|2025-02-12 17:01:30|47465|47445|47465|47445|47465|47445|47462.5|47442.5|18
1739379700000|2025-02-12 17:01:40|47464.7|47444.7|47462.5|47442.5|47464.7|47444.7|47462.5|47442.5|6
1739379710000|2025-02-12 17:01:50|47457.5|47437.5|47456.8|47436.8|47460|47440|47456.8|47436.8|5
1739379720000|2025-02-12 17:02:00|47454.7|47434.7|47445|47425|47454.7|47434.7|47445|47425|16
1739379730000|2025-02-12 17:02:10|47442.5|47422.5|47427.2|47407.2|47442.5|47422.5|47427.2|47407.2|5
1739379740000|2025-02-12 17:02:20|47426.8|47406.8|47424.3|47404.3|47426.8|47406.8|47424.3|47404.3|7
1739379750000|2025-02-12 17:02:30|47424|47404|47432.2|47412.2|47432.5|47412.5|47422.2|47402.2|18
1739379760000|2025-02-12 17:02:40|47432.5|47412.5|47432.9|47412.9|47435|47415|47432.5|47412.5|1
1739379770000|2025-02-12 17:02:50|47432.5|47412.5|47427.2|47407.2|47432.5|47412.5|47427.2|47407.2|3
1739379780000|2025-02-12 17:03:00|47424.7|47404.7|47399|47379|47424.7|47404.7|47399|47379|89
1739379790000|2025-02-12 17:03:10|47399.7|47379.7|47404.4|47384.4|47406.9|47386.9|47399.7|47379.7|9
1739379800000|2025-02-12 17:03:20|47402.2|47382.2|47401.5|47381.5|47404.4|47384.4|47401.5|47381.5|6
1739379810000|2025-02-12 17:03:30|47399|47379|47389.4|47369.4|47399|47379|47389.4|47369.4|8
1739379820000|2025-02-12 17:03:40|47387.2|47367.2|47386.9|47366.9|47387.2|47367.2|47386.5|47366.5|4
1739379830000|2025-02-12 17:03:50|47386.5|47366.5|47389|47369|47389.4|47369.4|47384.4|47364.4|5
1739379840000|2025-02-12 17:04:00|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|47386.5|47366.5|5
1739379850000|2025-02-12 17:04:10|47386.5|47366.5|47386.9|47366.9|47386.9|47366.9|47382.2|47362.2|7
1739379860000|2025-02-12 17:04:20|47389|47369|47391.9|47371.9|47394|47374|47386.9|47366.9|3
1739379870000|2025-02-12 17:04:30|47392.2|47372.2|47394.4|47374.4|47394.4|47374.4|47392.2|47372.2|3
1739379880000|2025-02-12 17:04:40|47396.5|47376.5|47392.2|47372.2|47396.9|47376.9|47391.9|47371.9|3
1739379890000|2025-02-12 17:04:50|47391.9|47371.9|47386.9|47366.9|47391.9|47371.9|47386.5|47366.5|2
1739379900000|2025-02-12 17:05:00|47386.5|47366.5|47378.7|47358.7|47386.5|47366.5|47371.9|47351.9|5
1739379910000|2025-02-12 17:05:10|47376.9|47356.9|47384|47364|47386.2|47366.2|47376.5|47356.5|35
1739379920000|2025-02-12 17:05:20|47384.4|47364.4|47384|47364|47386.5|47366.5|47384|47364|10
1739379940000|2025-02-12 17:05:40|47386.5|47366.5|47384.4|47364.4|47386.5|47366.5|47384|47364|1
1739379950000|2025-02-12 17:05:50|47386.5|47366.5|47386.9|47366.9|47386.9|47366.9|47386.5|47366.5|35
1739379960000|2025-02-12 17:06:00|47386.5|47366.5|47381.5|47361.5|47386.5|47366.5|47381.5|47361.5|19
1739379970000|2025-02-12 17:06:10|47379.4|47359.4|47376.5|47356.5|47379.4|47359.4|47376.5|47356.5|1
1739379980000|2025-02-12 17:06:20|47376.9|47356.9|47361.9|47341.9|47376.9|47356.9|47361.9|47341.9|25
1739379990000|2025-02-12 17:06:30|47361.5|47341.5|47359|47339|47361.5|47341.5|47356.5|47336.5|8
1739380000000|2025-02-12 17:06:40|47356.5|47336.5|47359|47339|47359|47339|47356.5|47336.5|5
1739380010000|2025-02-12 17:06:50|47359.4|47339.4|47361.9|47341.9|47363.7|47343.7|47359.4|47339.4|1
1739380020000|2025-02-12 17:07:00|47364|47344|47366.9|47346.9|47366.9|47346.9|47363.7|47343.7|6
1739380030000|2025-02-12 17:07:10|47366.5|47346.5|47364|47344|47366.5|47346.5|47364|47344|10
1739380040000|2025-02-12 17:07:20|47363.7|47343.7|47363.7|47343.7|47363.7|47343.7|47363.7|47343.7|7
1739380050000|2025-02-12 17:07:30|47361.2|47341.2|47361.5|47341.5|47366.5|47346.5|47361.2|47341.2|9
1739380060000|2025-02-12 17:07:40|47362.2|47342.2|47361.9|47341.9|47366.5|47346.5|47361.9|47341.9|13
1739380070000|2025-02-12 17:07:50|47359.4|47339.4|47359.4|47339.4|47359.4|47339.4|47359.4|47339.4|5
1739380080000|2025-02-12 17:08:00|47359.7|47339.7|47361.9|47341.9|47366.5|47346.5|47359.7|47339.7|8
1739380090000|2025-02-12 17:08:10|47366.5|47346.5|47361.5|47341.5|47366.5|47346.5|47361.5|47341.5|11
1739380100000|2025-02-12 17:08:20|47361.9|47341.9|47361.9|47341.9|47361.9|47341.9|47361.9|47341.9|4
1739380110000|2025-02-12 17:08:30|47364|47344|47371.2|47351.2|47371.2|47351.2|47364|47344|7
1739380120000|2025-02-12 17:08:40|47373.7|47353.7|47376.5|47356.5|47376.5|47356.5|47373.7|47353.7|8
1739380130000|2025-02-12 17:08:50|47376.9|47356.9|47379|47359|47379.4|47359.4|47376.9|47356.9|12
1739380140000|2025-02-12 17:09:00|47378.7|47358.7|47374|47354|47378.7|47358.7|47374|47354|11
1739380150000|2025-02-12 17:09:10|47376.2|47356.2|47384.7|47364.7|47399|47379|47376.2|47356.2|33
1739380160000|2025-02-12 17:09:20|47384.4|47364.4|47384|47364|47384.4|47364.4|47381.5|47361.5|13
1739380170000|2025-02-12 17:09:30|47384.4|47364.4|47386.9|47366.9|47386.9|47366.9|47384.4|47364.4|2
1739380180000|2025-02-12 17:09:40|47387.2|47367.2|47394.4|47374.4|47394.4|47374.4|47387.2|47367.2|8
1739380190000|2025-02-12 17:09:50|47394|47374|47396.9|47376.9|47396.9|47376.9|47391.9|47371.9|5
1739380200000|2025-02-12 17:10:00|47399|47379|47399.4|47379.4|47401.9|47381.9|47399|47379|4
1739380210000|2025-02-12 17:10:10|47401.9|47381.9|47396.9|47376.9|47401.9|47381.9|47396.9|47376.9|1
1739380220000|2025-02-12 17:10:20|47396.5|47376.5|47394|47374|47396.5|47376.5|47391.5|47371.5|4
1739380230000|2025-02-12 17:10:30|47391.5|47371.5|47388.7|47368.7|47391.5|47371.5|47388.4|47368.4|7
1739380240000|2025-02-12 17:10:40|47388.4|47368.4|47385.9|47365.9|47388.4|47368.4|47385.9|47365.9|1
1739380250000|2025-02-12 17:10:50|47383.4|47363.4|47368.4|47348.4|47383.4|47363.4|47368.4|47348.4|86
1739380260000|2025-02-12 17:11:00|47366.2|47346.2|47371.5|47351.5|47371.5|47351.5|47361.5|47341.5|8
1739380270000|2025-02-12 17:11:10|47374.4|47354.4|47376.5|47356.5|47381.2|47361.2|47374|47354|7
1739380280000|2025-02-12 17:11:20|47378.7|47358.7|47374|47354|47378.7|47358.7|47374|47354|5
1739380290000|2025-02-12 17:11:30|47373.7|47353.7|47375.9|47355.9|47376.2|47356.2|47371.9|47351.9|4
1739380300000|2025-02-12 17:11:40|47371.5|47351.5|47376.5|47356.5|47376.5|47356.5|47371.5|47351.5|2
1739380310000|2025-02-12 17:11:50|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|1
1739380320000|2025-02-12 17:12:00|47375.9|47355.9|47371.2|47351.2|47375.9|47355.9|47371.2|47351.2|1
1739380330000|2025-02-12 17:12:10|47370.9|47350.9|47371.2|47351.2|47371.2|47351.2|47370.9|47350.9|5
1739380340000|2025-02-12 17:12:20|47370.9|47350.9|47375.9|47355.9|47375.9|47355.9|47370.9|47350.9|5
1739380350000|2025-02-12 17:12:30|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|5
1739380360000|2025-02-12 17:12:40|47376.5|47356.5|47375.9|47355.9|47376.5|47356.5|47375.9|47355.9|3
1739380370000|2025-02-12 17:12:50|47373.7|47353.7|47376.5|47356.5|47376.5|47356.5|47373.7|47353.7|1
1739380380000|2025-02-12 17:13:00|47376.9|47356.9|47381.2|47361.2|47381.2|47361.2|47376.9|47356.9|6
1739380390000|2025-02-12 17:13:10|47381.5|47361.5|47388.7|47368.7|47388.7|47368.7|47381.5|47361.5|6
1739380400000|2025-02-12 17:13:20|47388.4|47368.4|47384|47364|47388.4|47368.4|47383.7|47363.7|6
1739380410000|2025-02-12 17:13:30|47386.2|47366.2|47381.5|47361.5|47386.2|47366.2|47381.5|47361.5|0
1739380420000|2025-02-12 17:13:40|47381.2|47361.2|47413.7|47393.7|47413.7|47393.7|47381.2|47361.2|66
1739380430000|2025-02-12 17:13:50|47413.4|47393.4|47431.2|47411.2|47441.2|47421.2|47400.9|47380.9|85
1739380440000|2025-02-12 17:14:00|47430.9|47410.9|47443.7|47423.7|47446.2|47426.2|47430.9|47410.9|17
1739380450000|2025-02-12 17:14:10|47443.4|47423.4|47421.2|47401.2|47443.7|47423.7|47421.2|47401.2|17
1739380460000|2025-02-12 17:14:20|47420.9|47400.9|47443.7|47423.7|47443.7|47423.7|47419|47399|47
1739380470000|2025-02-12 17:14:30|47443.4|47423.4|47464.1|47444.1|47464.1|47444.1|47441.6|47421.6|160
1739380480000|2025-02-12 17:14:40|47465.9|47445.9|47461.9|47441.9|47465.9|47445.9|47461.6|47441.6|20
1739380490000|2025-02-12 17:14:50|47461.2|47441.2|47456.9|47436.9|47461.2|47441.2|47454.7|47434.7|19
1739380500000|2025-02-12 17:15:00|47456.6|47436.6|47459.4|47439.4|47467.2|47447.2|47454.4|47434.4|24
1739380510000|2025-02-12 17:15:10|47461.6|47441.6|47461.6|47441.6|47462.2|47442.2|47461.6|47441.6|3
1739380520000|2025-02-12 17:15:20|47461.9|47441.9|47466.9|47446.9|47466.9|47446.9|47461.6|47441.6|12
1739380530000|2025-02-12 17:15:30|47467.2|47447.2|47476.9|47456.9|47476.9|47456.9|47467.2|47447.2|16
1739380540000|2025-02-12 17:15:40|47477.2|47457.2|47476.6|47456.6|47479.4|47459.4|47476.6|47456.6|18
1739380550000|2025-02-12 17:15:50|47476.9|47456.9|47463.7|47443.7|47476.9|47456.9|47463.7|47443.7|9
1739380560000|2025-02-12 17:16:00|47464.4|47444.4|47456.9|47436.9|47468.7|47448.7|47456.9|47436.9|15
1739380570000|2025-02-12 17:16:10|47456.6|47436.6|47456.6|47436.6|47456.9|47436.9|47456.2|47436.2|4
1739380580000|2025-02-12 17:16:20|47456.2|47436.2|47443.4|47423.4|47456.6|47436.6|47440.9|47420.9|31
1739380590000|2025-02-12 17:16:30|47443.7|47423.7|47455.9|47435.9|47460.5|47440.5|47443.7|47423.7|13
1739380600000|2025-02-12 17:16:40|47456.2|47436.2|47450.9|47430.9|47456.2|47436.2|47450.9|47430.9|2
1739380610000|2025-02-12 17:16:50|47448.7|47428.7|47441.2|47421.2|47448.7|47428.7|47440.9|47420.9|3
1739380620000|2025-02-12 17:17:00|47440.9|47420.9|47438.7|47418.7|47441.2|47421.2|47438.4|47418.4|6
1739380630000|2025-02-12 17:17:10|47440.9|47420.9|47448.7|47428.7|47448.7|47428.7|47436.2|47416.2|10
1739380640000|2025-02-12 17:17:20|47446.6|47426.6|47441.2|47421.2|47446.6|47426.6|47441.2|47421.2|7
1739380650000|2025-02-12 17:17:30|47436.2|47416.2|47440.9|47420.9|47440.9|47420.9|47436.2|47416.2|4
1739380660000|2025-02-12 17:17:40|47440.5|47420.5|47428.7|47408.7|47440.5|47420.5|47428.7|47408.7|3
1739380670000|2025-02-12 17:17:50|47430.9|47410.9|47438.4|47418.4|47438.4|47418.4|47430.9|47410.9|13
1739380680000|2025-02-12 17:18:00|47440.5|47420.5|47430.5|47410.5|47445.9|47425.9|47430.5|47410.5|23
1739380690000|2025-02-12 17:18:10|47428.4|47408.4|47418.4|47398.4|47428.4|47408.4|47408.4|47388.4|9
1739380700000|2025-02-12 17:18:20|47418|47398|47415.9|47395.9|47418|47398|47413.7|47393.7|3
1739380710000|2025-02-12 17:18:30|47413.7|47393.7|47415.9|47395.9|47415.9|47395.9|47411.2|47391.2|1
1739380720000|2025-02-12 17:18:40|47413.7|47393.7|47421.2|47401.2|47421.2|47401.2|47411.2|47391.2|9
1739380730000|2025-02-12 17:18:50|47421.9|47401.9|47428.7|47408.7|47428.7|47408.7|47421.6|47401.6|35
1739380740000|2025-02-12 17:19:00|47433.4|47413.4|47433.4|47413.4|47433.7|47413.7|47433.4|47413.4|4
1739380750000|2025-02-12 17:19:10|47435.9|47415.9|47443.4|47423.4|47443.4|47423.4|47435.9|47415.9|2
1739380760000|2025-02-12 17:19:20|||||||||1
1739380770000|2025-02-12 17:19:30|47443.7|47423.7|47446.2|47426.2|47446.2|47426.2|47443.7|47423.7|3
1739380780000|2025-02-12 17:19:40|47448.4|47428.4|47450.9|47430.9|47451.2|47431.2|47448.4|47428.4|6
1739380790000|2025-02-12 17:19:50|47448.7|47428.7|47446.2|47426.2|47451.2|47431.2|47446.2|47426.2|0
1739380800000|2025-02-12 17:20:00|47444.1|47424.1|47445.9|47425.9|47446.2|47426.2|47443.7|47423.7|2
1739380810000|2025-02-12 17:20:10|47443.7|47423.7|47440.9|47420.9|47446.2|47426.2|47440.9|47420.9|1
1739380820000|2025-02-12 17:20:20|47438.7|47418.7|47438.4|47418.4|47438.7|47418.7|47438.4|47418.4|4
1739380830000|2025-02-12 17:20:30|47436.2|47416.2|47431.2|47411.2|47436.2|47416.2|47431.2|47411.2|6
1739380840000|2025-02-12 17:20:40|47431.6|47411.6|47436.2|47416.2|47436.2|47416.2|47431.6|47411.6|3
1739380850000|2025-02-12 17:20:50|47438.4|47418.4|47436.6|47416.6|47441.2|47421.2|47436.2|47416.2|4
1739380860000|2025-02-12 17:21:00|47438.7|47418.7|47436.2|47416.2|47441.2|47421.2|47436.2|47416.2|1
1739380870000|2025-02-12 17:21:10|47435.9|47415.9|47431.2|47411.2|47436.2|47416.2|47431.2|47411.2|1
1739380880000|2025-02-12 17:21:20|47433.4|47413.4|47438.7|47418.7|47438.7|47418.7|47433.4|47413.4|4
1739380890000|2025-02-12 17:21:30|47439.1|47419.1|47445.9|47425.9|47446.2|47426.2|47439.1|47419.1|11
1739380900000|2025-02-12 17:21:40|47443.4|47423.4|47445.9|47425.9|47445.9|47425.9|47440.9|47420.9|0
1739380910000|2025-02-12 17:21:50|47445.6|47425.6|47441.2|47421.2|47445.9|47425.9|47441.2|47421.2|4
1739380920000|2025-02-12 17:22:00|47440.6|47420.6|47441.2|47421.2|47441.2|47421.2|47434.1|47414.1|2
1739380930000|2025-02-12 17:22:10|47443.4|47423.4|47450.9|47430.9|47451.2|47431.2|47443.4|47423.4|3
1739380940000|2025-02-12 17:22:20|47450.6|47430.6|47448.4|47428.4|47451.2|47431.2|47446.2|47426.2|4
1739380950000|2025-02-12 17:22:30|47445.9|47425.9|47445.9|47425.9|47446.2|47426.2|47445.9|47425.9|5
1739380960000|2025-02-12 17:22:40|47446.2|47426.2|47443.4|47423.4|47446.2|47426.2|47443.4|47423.4|1
1739380970000|2025-02-12 17:22:50|47441.2|47421.2|47441.2|47421.2|47443.4|47423.4|47441.2|47421.2|1
1739380980000|2025-02-12 17:23:00|47445.9|47425.9|47445.9|47425.9|47450.2|47430.2|47445.9|47425.9|31
1739380990000|2025-02-12 17:23:10|47445.6|47425.6|47438.4|47418.4|47445.6|47425.6|47438.4|47418.4|5
1739381000000|2025-02-12 17:23:20|47438.1|47418.1|47440.9|47420.9|47440.9|47420.9|47435.9|47415.9|0
1739381010000|2025-02-12 17:23:30|47441.2|47421.2|47441.2|47421.2|47441.6|47421.6|47441.2|47421.2|2
1739381020000|2025-02-12 17:23:40|47443.4|47423.4|47445.9|47425.9|47445.9|47425.9|47443.4|47423.4|0
1739381030000|2025-02-12 17:23:50|47443.4|47423.4|47453.7|47433.7|47455.9|47435.9|47443.4|47423.4|17
1739381040000|2025-02-12 17:24:00|47455.9|47435.9|47455.9|47435.9|47455.9|47435.9|47453.7|47433.7|0
1739381050000|2025-02-12 17:24:10|47453.7|47433.7|47455.9|47435.9|47456.2|47436.2|47453.7|47433.7|4
1739381060000|2025-02-12 17:24:20|47453.7|47433.7|47451.2|47431.2|47455.9|47435.9|47451.2|47431.2|1
1739381070000|2025-02-12 17:24:30|47448.7|47428.7|47448.4|47428.4|47451.2|47431.2|47448.4|47428.4|8
1739381080000|2025-02-12 17:24:40|47448.1|47428.1|47445.9|47425.9|47448.4|47428.4|47445.9|47425.9|3
1739381090000|2025-02-12 17:24:50|47440.9|47420.9|47438.4|47418.4|47443.1|47423.1|47438.1|47418.1|5
1739381100000|2025-02-12 17:25:00|47435.9|47415.9|47435.9|47415.9|47440.9|47420.9|47435.9|47415.9|7
1739381110000|2025-02-12 17:25:10|47433.4|47413.4|47433.4|47413.4|47435.9|47415.9|47433.4|47413.4|1
1739381120000|2025-02-12 17:25:20|47435.9|47415.9|47433.1|47413.1|47435.9|47415.9|47433.1|47413.1|3
1739381130000|2025-02-12 17:25:30|47433.4|47413.4|47443.7|47423.7|47443.7|47423.7|47433.4|47413.4|8
1739381150000|2025-02-12 17:25:50|47443.4|47423.4|47448.8|47428.8|47448.8|47428.8|47443.4|47423.4|13
1739381160000|2025-02-12 17:26:00|47448.4|47428.4|47448.4|47428.4|47448.4|47428.4|47446.3|47426.3|14
1739381170000|2025-02-12 17:26:10|47445.9|47425.9|47440.9|47420.9|47448.4|47428.4|47440.9|47420.9|4
1739381180000|2025-02-12 17:26:20|47438.8|47418.8|47431.6|47411.6|47438.8|47418.8|47431.3|47411.3|13
1739381190000|2025-02-12 17:26:30|47433.8|47413.8|47438.4|47418.4|47438.4|47418.4|47433.8|47413.8|163
1739381200000|2025-02-12 17:26:40|47439.8|47419.8|47446.6|47426.6|47451.6|47431.6|47439.8|47419.8|57
1739381210000|2025-02-12 17:26:50|47446.3|47426.3|47434.1|47414.1|47446.3|47426.3|47434.1|47414.1|1
1739381220000|2025-02-12 17:27:00|47429.1|47409.1|47431.9|47411.9|47434.4|47414.4|47426.9|47406.9|7
1739381230000|2025-02-12 17:27:10|47434.1|47414.1|47431.6|47411.6|47434.1|47414.1|47429.1|47409.1|2
1739381240000|2025-02-12 17:27:20|47431.9|47411.9|47431.6|47411.6|47434.1|47414.1|47431.6|47411.6|2
1739381260000|2025-02-12 17:27:40|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|0
1739381270000|2025-02-12 17:27:50|47431.6|47411.6|47431.9|47411.9|47434.1|47414.1|47431.6|47411.6|9
1739381280000|2025-02-12 17:28:00|||||||||3
1739381290000|2025-02-12 17:28:10|47434.1|47414.1|47436.6|47416.6|47436.9|47416.9|47432.3|47412.3|6
1739381300000|2025-02-12 17:28:20|47436.3|47416.3|47436.6|47416.6|47436.9|47416.9|47434.1|47414.1|1
1739381310000|2025-02-12 17:28:30|47436.9|47416.9|47434.1|47414.1|47436.9|47416.9|47434.1|47414.1|1
1739381320000|2025-02-12 17:28:40|47434.4|47414.4|47436.9|47416.9|47436.9|47416.9|47434.1|47414.1|8
1739381330000|2025-02-12 17:28:50|47439.4|47419.4|47437.3|47417.3|47439.8|47419.8|47437.3|47417.3|1
1739381340000|2025-02-12 17:29:00|47439.4|47419.4|47439.4|47419.4|47439.8|47419.8|47436.9|47416.9|11
1739381350000|2025-02-12 17:29:10|47437.3|47417.3|47439.8|47419.8|47439.8|47419.8|47437.3|47417.3|3
1739381360000|2025-02-12 17:29:20|47446.6|47426.6|47441.6|47421.6|47446.6|47426.6|47441.3|47421.3|8
1739381370000|2025-02-12 17:29:30|47439.4|47419.4|47439.4|47419.4|47441.9|47421.9|47439.4|47419.4|0
1739381380000|2025-02-12 17:29:40|47441.6|47421.6|47444.1|47424.1|47444.1|47424.1|47441.6|47421.6|1
1739381390000|2025-02-12 17:29:50|47446.3|47426.3|47446.3|47426.3|47446.3|47426.3|47446.3|47426.3|11
1739381400000|2025-02-12 17:30:00|47444.1|47424.1|47441.6|47421.6|47444.1|47424.1|47436.9|47416.9|23
1739381410000|2025-02-12 17:30:10|47441.9|47421.9|47447.3|47427.3|47449.4|47429.4|47441.6|47421.6|15
1739381420000|2025-02-12 17:30:20|47449.4|47429.4|47446.9|47426.9|47451.9|47431.9|47446.9|47426.9|11
1739381430000|2025-02-12 17:30:30|47444.8|47424.8|47444.8|47424.8|47444.8|47424.8|47442.6|47422.6|8
1739381440000|2025-02-12 17:30:40|47446.9|47426.9|47446.9|47426.9|47447.3|47427.3|47444.4|47424.4|11
1739381450000|2025-02-12 17:30:50|47446.6|47426.6|47446.6|47426.6|47446.9|47426.9|47444.4|47424.4|5
1739381460000|2025-02-12 17:31:00|47442.3|47422.3|47442|47422|47442.3|47422.3|47442|47422|10
1739381470000|2025-02-12 17:31:10|47441.3|47421.3|47424.1|47404.1|47441.3|47421.3|47424.1|47404.1|24
1739381480000|2025-02-12 17:31:20|47426.6|47406.6|47421.6|47401.6|47426.6|47406.6|47421.6|47401.6|4
1739381490000|2025-02-12 17:31:30|47424.1|47404.1|47422|47402|47424.1|47404.1|47421.6|47401.6|1
1739381500000|2025-02-12 17:31:40|47424.1|47404.1|47424.1|47404.1|47428.8|47408.8|47422|47402|6
1739381510000|2025-02-12 17:31:50|47422|47402|47421.6|47401.6|47424.1|47404.1|47421.6|47401.6|8
1739381520000|2025-02-12 17:32:00|47424.1|47404.1|47422|47402|47424.1|47404.1|47422|47402|22
1739381530000|2025-02-12 17:32:10|47424.1|47404.1|47423.8|47403.8|47426.3|47406.3|47422|47402|1
1739381540000|2025-02-12 17:32:20|47426.3|47406.3|47421.3|47401.3|47426.3|47406.3|47421.3|47401.3|9
1739381550000|2025-02-12 17:32:30|47423.4|47403.4|47425.9|47405.9|47425.9|47405.9|47423.4|47403.4|8
1739381560000|2025-02-12 17:32:40|47425.6|47405.6|47421.3|47401.3|47425.9|47405.9|47418.8|47398.8|6
1739381570000|2025-02-12 17:32:50|47420.9|47400.9|47420.9|47400.9|47423.4|47403.4|47418.4|47398.4|7
1739381580000|2025-02-12 17:33:00|47418.4|47398.4|47418.4|47398.4|47420.9|47400.9|47418.4|47398.4|7
1739381590000|2025-02-12 17:33:10|47420.9|47400.9|47420.9|47400.9|47420.9|47400.9|47420.9|47400.9|2
1739381600000|2025-02-12 17:33:20|47418.4|47398.4|47428.4|47408.4|47428.4|47408.4|47418.4|47398.4|7
1739381610000|2025-02-12 17:33:30|47426.3|47406.3|47425.9|47405.9|47428.8|47408.8|47423.8|47403.8|2
1739381620000|2025-02-12 17:33:40|47423.8|47403.8|47426.3|47406.3|47426.3|47406.3|47421.3|47401.3|14
1739381630000|2025-02-12 17:33:50|47426.6|47406.6|47438.4|47418.4|47438.4|47418.4|47426.6|47406.6|6
1739381640000|2025-02-12 17:34:00|47438.8|47418.8|47438.8|47418.8|47440.9|47420.9|47438.4|47418.4|7
1739381650000|2025-02-12 17:34:10|47440.9|47420.9|47443.4|47423.4|47443.4|47423.4|47440.9|47420.9|9
1739381660000|2025-02-12 17:34:20|47445.6|47425.6|47441.3|47421.3|47445.6|47425.6|47441.3|47421.3|8
1739381670000|2025-02-12 17:34:30|47440.9|47420.9|47443.4|47423.4|47443.4|47423.4|47440.9|47420.9|15
1739381680000|2025-02-12 17:34:40|47445.6|47425.6|47445.6|47425.6|47445.6|47425.6|47445.6|47425.6|1
1739381690000|2025-02-12 17:34:50|47443.4|47423.4|47443.4|47423.4|47443.4|47423.4|47441.3|47421.3|10
1739381700000|2025-02-12 17:35:00|47443.1|47423.1|47438.8|47418.8|47443.4|47423.4|47438.8|47418.8|3
1739381710000|2025-02-12 17:35:10|47438.4|47418.4|47428.4|47408.4|47438.4|47418.4|47428.4|47408.4|5
1739381720000|2025-02-12 17:35:20|47430.9|47410.9|47441.3|47421.3|47441.3|47421.3|47430.9|47410.9|14
1739381730000|2025-02-12 17:35:30|47443.4|47423.4|47446.3|47426.3|47446.6|47426.6|47443.4|47423.4|15
1739381740000|2025-02-12 17:35:40|47443.4|47423.4|47443.8|47423.8|47445.9|47425.9|47441.3|47421.3|8
1739381750000|2025-02-12 17:35:50|47444.1|47424.1|47446.3|47426.3|47446.3|47426.3|47443.8|47423.8|7
1739381760000|2025-02-12 17:36:00|47445.9|47425.9|47443.4|47423.4|47445.9|47425.9|47441.3|47421.3|9
1739381770000|2025-02-12 17:36:10|47440.9|47420.9|47440.9|47420.9|47440.9|47420.9|47440.9|47420.9|5
1739381780000|2025-02-12 17:36:20|47441.3|47421.3|47438.4|47418.4|47441.3|47421.3|47438.4|47418.4|4
1739381790000|2025-02-12 17:36:30|47438.1|47418.1|47438.8|47418.8|47440.9|47420.9|47436.3|47416.3|7
1739381800000|2025-02-12 17:36:40|47440.9|47420.9|47440.9|47420.9|47441.3|47421.3|47438.4|47418.4|9
1739381810000|2025-02-12 17:36:50|47438.8|47418.8|47443.4|47423.4|47443.4|47423.4|47438.4|47418.4|7
1739381820000|2025-02-12 17:37:00|47445.9|47425.9|47450.9|47430.9|47450.9|47430.9|47445.9|47425.9|3
1739381830000|2025-02-12 17:37:10|47453.1|47433.1|47451.6|47431.6|47453.1|47433.1|47451|47431|12
1739381840000|2025-02-12 17:37:20|47449.5|47429.5|47449.1|47429.1|47451.6|47431.6|47449.1|47429.1|17
1739381850000|2025-02-12 17:37:30|47449.5|47429.5|47456.6|47436.6|47468.8|47448.8|47449.5|47429.5|87
1739381860000|2025-02-12 17:37:40|47457|47437|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|6
1739381870000|2025-02-12 17:37:50|47456.3|47436.3|47453.8|47433.8|47456.6|47436.6|47453.8|47433.8|12
1739381880000|2025-02-12 17:38:00|47453.5|47433.5|47451.3|47431.3|47453.5|47433.5|47451|47431|2
1739381890000|2025-02-12 17:38:10|47451.6|47431.6|47448.8|47428.8|47451.6|47431.6|47448.8|47428.8|6
1739381900000|2025-02-12 17:38:20|47448.5|47428.5|47454.1|47434.1|47454.1|47434.1|47448.5|47428.5|5
1739381910000|2025-02-12 17:38:30|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|5
1739381920000|2025-02-12 17:38:40|47454.1|47434.1|47449.1|47429.1|47454.1|47434.1|47449.1|47429.1|3
1739381930000|2025-02-12 17:38:50|47447|47427|47446.3|47426.3|47449.1|47429.1|47444.1|47424.1|9
1739381940000|2025-02-12 17:39:00|47444.1|47424.1|47448.8|47428.8|47448.8|47428.8|47444.1|47424.1|3
1739381950000|2025-02-12 17:39:10|47446.6|47426.6|47449.1|47429.1|47449.1|47429.1|47446.6|47426.6|17
1739381960000|2025-02-12 17:39:20|47451.3|47431.3|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|1
1739381970000|2025-02-12 17:39:30|47449.1|47429.1|47449.1|47429.1|47451.6|47431.6|47449.1|47429.1|5
1739381980000|2025-02-12 17:39:40|47451.3|47431.3|47456.6|47436.6|47456.6|47436.6|47451.3|47431.3|8
1739381990000|2025-02-12 17:39:50|47454.1|47434.1|47456.3|47436.3|47456.6|47436.6|47454.1|47434.1|10
1739382000000|2025-02-12 17:40:00|47454.1|47434.1|47451|47431|47456.6|47436.6|47451|47431|9
1739382010000|2025-02-12 17:40:10|47451.3|47431.3|47451.3|47431.3|47451.3|47431.3|47451|47431|1
1739382020000|2025-02-12 17:40:20|47451.6|47431.6|47454.5|47434.5|47454.8|47434.8|47451.6|47431.6|14
1739382030000|2025-02-12 17:40:30|47454.1|47434.1|47456.6|47436.6|47459.1|47439.1|47454.1|47434.1|2
1739382040000|2025-02-12 17:40:40|47457|47437|47456.3|47436.3|47458.8|47438.8|47456.3|47436.3|7
1739382050000|2025-02-12 17:40:50|47454.1|47434.1|47454.1|47434.1|47454.1|47434.1|47454.1|47434.1|1
1739382060000|2025-02-12 17:41:00|47456.3|47436.3|47459.1|47439.1|47459.1|47439.1|47454.1|47434.1|10
1739382070000|2025-02-12 17:41:10|47456.6|47436.6|47456|47436|47459.1|47439.1|47456|47436|8
1739382080000|2025-02-12 17:41:20|47453.8|47433.8|47451|47431|47453.8|47433.8|47451|47431|2
1739382090000|2025-02-12 17:41:30|47450.6|47430.6|47453.8|47433.8|47453.8|47433.8|47450.6|47430.6|23
1739382100000|2025-02-12 17:41:40|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|3
1739382110000|2025-02-12 17:41:50|47458.5|47438.5|47456.3|47436.3|47458.5|47438.5|47456.3|47436.3|0
1739382120000|2025-02-12 17:42:00|47456.6|47436.6|47453.8|47433.8|47456.6|47436.6|47453.8|47433.8|11
1739382130000|2025-02-12 17:42:10|47453.5|47433.5|47446.3|47426.3|47453.5|47433.5|47446|47426|23
1739382140000|2025-02-12 17:42:20|47446|47426|47446.3|47426.3|47446.3|47426.3|47441.3|47421.3|3
1739382150000|2025-02-12 17:42:30|47443.8|47423.8|47446|47426|47446|47426|47441.3|47421.3|19
1739382160000|2025-02-12 17:42:40|47446.3|47426.3|47441.3|47421.3|47446.3|47426.3|47441|47421|26
1739382170000|2025-02-12 17:42:50|47443.5|47423.5|47446.3|47426.3|47446.3|47426.3|47441.3|47421.3|10
1739382180000|2025-02-12 17:43:00|47446.7|47426.7|47446.3|47426.3|47451|47431|47446.3|47426.3|7
1739382190000|2025-02-12 17:43:10|47446.7|47426.7|47448.8|47428.8|47451|47431|47446.7|47426.7|11
1739382200000|2025-02-12 17:43:20|47448.5|47428.5|47451.3|47431.3|47451.3|47431.3|47448.5|47428.5|6
1739382210000|2025-02-12 17:43:30|47456.3|47436.3|47451|47431|47456.3|47436.3|47451|47431|2
1739382220000|2025-02-12 17:43:40|47450.6|47430.6|47446.3|47426.3|47450.6|47430.6|47446.3|47426.3|9
1739382230000|2025-02-12 17:43:50|47448.5|47428.5|47441.3|47421.3|47448.5|47428.5|47441.3|47421.3|8
1739382240000|2025-02-12 17:44:00|47443.8|47423.8|47446.3|47426.3|47446.3|47426.3|47441.3|47421.3|8
1739382250000|2025-02-12 17:44:10|47451|47431|47451.3|47431.3|47451.3|47431.3|47451|47431|28
1739382260000|2025-02-12 17:44:20|47453.5|47433.5|47453.8|47433.8|47453.8|47433.8|47453.5|47433.5|3
1739382270000|2025-02-12 17:44:30|47456.3|47436.3|47456|47436|47456.3|47436.3|47456|47436|5
1739382280000|2025-02-12 17:44:40|47451.3|47431.3|47456.3|47436.3|47456.3|47436.3|47451.3|47431.3|12
1739382290000|2025-02-12 17:44:50|47456|47436|47451.3|47431.3|47456|47436|47451.3|47431.3|1
1739382300000|2025-02-12 17:45:00|47451.7|47431.7|47451.3|47431.3|47456|47436|47451.3|47431.3|6
1739382310000|2025-02-12 17:45:10|47448.5|47428.5|47443.5|47423.5|47448.5|47428.5|47443.5|47423.5|13
1739382320000|2025-02-12 17:45:20|47441|47421|47441.7|47421.7|47441.7|47421.7|47438.8|47418.8|5
1739382330000|2025-02-12 17:45:30|47441.3|47421.3|47426.3|47406.3|47441.7|47421.7|47426.3|47406.3|19
1739382340000|2025-02-12 17:45:40|47424.2|47404.2|47426.3|47406.3|47426.3|47406.3|47423.8|47403.8|8
1739382350000|2025-02-12 17:45:50|47421.7|47401.7|47426.3|47406.3|47426.3|47406.3|47421.3|47401.3|6
1739382360000|2025-02-12 17:46:00|47423.8|47403.8|47416.7|47396.7|47426.3|47406.3|47416.7|47396.7|8
1739382370000|2025-02-12 17:46:10|47416.3|47396.3|47411.3|47391.3|47416.3|47396.3|47409.2|47389.2|12
1739382390000|2025-02-12 17:46:30|47411|47391|47416.3|47396.3|47416.3|47396.3|47411|47391|16
1739382400000|2025-02-12 17:46:40|47416.7|47396.7|47423.8|47403.8|47423.8|47403.8|47416.7|47396.7|5
1739382410000|2025-02-12 17:46:50|47423.5|47403.5|47421.3|47401.3|47423.5|47403.5|47421.3|47401.3|5
1739382420000|2025-02-12 17:47:00|47424.2|47404.2|47431|47411|47431|47411|47421.7|47401.7|23
1739382430000|2025-02-12 17:47:10|47428.8|47408.8|47428.5|47408.5|47428.8|47408.8|47428.5|47408.5|1
1739382440000|2025-02-12 17:47:20|47428.1|47408.1|47423.8|47403.8|47428.1|47408.1|47423.8|47403.8|11
1739382450000|2025-02-12 17:47:30|47426|47406|47426.3|47406.3|47428.8|47408.8|47424.2|47404.2|14
1739382460000|2025-02-12 17:47:40|47428.5|47408.5|47428.8|47408.8|47433.5|47413.5|47428.5|47408.5|24
1739382470000|2025-02-12 17:47:50|47426.3|47406.3|47426.3|47406.3|47428.5|47408.5|47426|47406|6
1739382480000|2025-02-12 17:48:00|47423.5|47403.5|47421.3|47401.3|47423.5|47403.5|47421.3|47401.3|18
1739382490000|2025-02-12 17:48:10|47416.7|47396.7|47418.8|47398.8|47418.8|47398.8|47416.7|47396.7|2
1739382500000|2025-02-12 17:48:20|47416.7|47396.7|47421.7|47401.7|47426|47406|47416.7|47396.7|41
1739382510000|2025-02-12 17:48:30|47421.3|47401.3|47423.5|47403.5|47423.5|47403.5|47418.8|47398.8|16
1739382520000|2025-02-12 17:48:40|||||||||4
1739382530000|2025-02-12 17:48:50|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|5
1739382540000|2025-02-12 17:49:00|47418.5|47398.5|47426.3|47406.3|47426.7|47406.7|47418.5|47398.5|12
1739382550000|2025-02-12 17:49:10|47428.5|47408.5|47424.2|47404.2|47428.5|47408.5|47424.2|47404.2|17
1739382560000|2025-02-12 17:49:20|47426.3|47406.3|47418.8|47398.8|47426.3|47406.3|47418.8|47398.8|7
1739382570000|2025-02-12 17:49:30|47418.5|47398.5|47413.5|47393.5|47418.5|47398.5|47413.5|47393.5|46
1739382580000|2025-02-12 17:49:40|47411.3|47391.3|47408.5|47388.5|47411.3|47391.3|47408.5|47388.5|7
1739382590000|2025-02-12 17:49:50|||||||||3
1739382600000|2025-02-12 17:50:00|||||||||3
1739382610000|2025-02-12 17:50:10|47406.3|47386.3|47406.7|47386.7|47409.5|47389.5|47406.3|47386.3|30
1739382620000|2025-02-12 17:50:20|47408.8|47388.8|47409.2|47389.2|47409.2|47389.2|47408.8|47388.8|11
1739382630000|2025-02-12 17:50:30|47411.3|47391.3|47419.2|47399.2|47423.5|47403.5|47411.3|47391.3|85
1739382640000|2025-02-12 17:50:40|47417|47397|47411.3|47391.3|47417|47397|47411.3|47391.3|61
1739382650000|2025-02-12 17:50:50|47414.2|47394.2|47419.2|47399.2|47419.2|47399.2|47411.7|47391.7|37
1739382660000|2025-02-12 17:51:00|47421.3|47401.3|47426.7|47406.7|47428.8|47408.8|47421.3|47401.3|26
1739382670000|2025-02-12 17:51:10|47426.3|47406.3|47421.3|47401.3|47426.3|47406.3|47421.3|47401.3|50
1739382680000|2025-02-12 17:51:20|47421|47401|47418.5|47398.5|47421|47401|47418.5|47398.5|34
1739382690000|2025-02-12 17:51:30|47416.3|47396.3|47416.3|47396.3|47416.3|47396.3|47416.3|47396.3|2
1739382700000|2025-02-12 17:51:40|47418.5|47398.5|47416.3|47396.3|47418.8|47398.8|47416.3|47396.3|7
1739382710000|2025-02-12 17:51:50|||||||||13
1739382720000|2025-02-12 17:52:00|47418.5|47398.5|47416.3|47396.3|47418.8|47398.8|47416.3|47396.3|26
1739382730000|2025-02-12 17:52:10|47418.5|47398.5|47416.3|47396.3|47421.3|47401.3|47416.3|47396.3|18
1739382740000|2025-02-12 17:52:20|47414.2|47394.2|47421.3|47401.3|47421.3|47401.3|47411.7|47391.7|12
1739382750000|2025-02-12 17:52:30|47421.7|47401.7|47418.8|47398.8|47423.8|47403.8|47418.8|47398.8|28
1739382760000|2025-02-12 17:52:40|47416.7|47396.7|47411.7|47391.7|47416.7|47396.7|47411.3|47391.3|13
1739382770000|2025-02-12 17:52:50|47413.8|47393.8|47419.2|47399.2|47422|47402|47413.8|47393.8|36
1739382780000|2025-02-12 17:53:00|47416.7|47396.7|47421.3|47401.3|47421.3|47401.3|47416.7|47396.7|18
1739382790000|2025-02-12 17:53:10|47416.7|47396.7|47411.7|47391.7|47421.3|47401.3|47411.7|47391.7|21
1739382800000|2025-02-12 17:53:20|47411.3|47391.3|47421.3|47401.3|47421.3|47401.3|47411.3|47391.3|13
1739382810000|2025-02-12 17:53:30|47419.2|47399.2|47421.7|47401.7|47421.7|47401.7|47419.2|47399.2|2
1739382820000|2025-02-12 17:53:40|47423.9|47403.9|47436.4|47416.4|47436.4|47416.4|47423.9|47403.9|40
1739382830000|2025-02-12 17:53:50|47438.9|47418.9|47439.2|47419.2|47439.2|47419.2|47436.4|47416.4|32
1739382840000|2025-02-12 17:54:00|47436.4|47416.4|47441.4|47421.4|47441.4|47421.4|47436.4|47416.4|5
1739382850000|2025-02-12 17:54:10|47441.7|47421.7|47439.5|47419.5|47443.9|47423.9|47439.2|47419.2|6
1739382860000|2025-02-12 17:54:20|47441.7|47421.7|47446.4|47426.4|47448.9|47428.9|47439.2|47419.2|36
1739382870000|2025-02-12 17:54:30|47444.2|47424.2|47449.2|47429.2|47449.2|47429.2|47444.2|47424.2|25
1739382880000|2025-02-12 17:54:40|47447|47427|47449.2|47429.2|47449.2|47429.2|47447|47427|276
1739382890000|2025-02-12 17:54:50|47446.7|47426.7|47444.2|47424.2|47449.2|47429.2|47444.2|47424.2|6
1739382900000|2025-02-12 17:55:00|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47438.5|47418.5|19
1739382910000|2025-02-12 17:55:10|47446|47426|47443.2|47423.2|47446|47426|47443.2|47423.2|18
1739382920000|2025-02-12 17:55:20|47442.8|47422.8|47441.4|47421.4|47443.2|47423.2|47441|47421|31
1739382930000|2025-02-12 17:55:30|47446|47426|47436.4|47416.4|47446|47426|47436.4|47416.4|14
1739382940000|2025-02-12 17:55:40|47433.5|47413.5|47438.5|47418.5|47438.5|47418.5|47433.5|47413.5|12
1739382950000|2025-02-12 17:55:50|47441.4|47421.4|47451.4|47431.4|47451.4|47431.4|47441.4|47421.4|11
1739382960000|2025-02-12 17:56:00|47449.2|47429.2|47446.4|47426.4|47451.4|47431.4|47446.4|47426.4|3
1739382970000|2025-02-12 17:56:10|47444.2|47424.2|47444.2|47424.2|47444.2|47424.2|47442|47422|8
1739382980000|2025-02-12 17:56:20|47442|47422|47441.4|47421.4|47444.2|47424.2|47441.4|47421.4|32
1739382990000|2025-02-12 17:56:30|47441.7|47421.7|47441.4|47421.4|47443.9|47423.9|47439.2|47419.2|2
1739383000000|2025-02-12 17:56:40|47443.9|47423.9|47439.2|47419.2|47443.9|47423.9|47439.2|47419.2|7
1739383010000|2025-02-12 17:56:50|47441.4|47421.4|47441.4|47421.4|47441.4|47421.4|47438.5|47418.5|31
1739383020000|2025-02-12 17:57:00|47441.7|47421.7|47441.4|47421.4|47443.9|47423.9|47441.4|47421.4|5
1739383030000|2025-02-12 17:57:10|47439.2|47419.2|47436|47416|47439.2|47419.2|47436|47416|22
1739383040000|2025-02-12 17:57:20|47436.4|47416.4|47441|47421|47441|47421|47433.5|47413.5|12
1739383050000|2025-02-12 17:57:30|47438.5|47418.5|47439.2|47419.2|47439.2|47419.2|47436.4|47416.4|18
1739383060000|2025-02-12 17:57:40|47441.4|47421.4|47441.4|47421.4|47443.5|47423.5|47441.4|47421.4|11
1739383070000|2025-02-12 17:57:50|||||||||2
1739383080000|2025-02-12 17:58:00|47439.2|47419.2|47441.4|47421.4|47443.5|47423.5|47439.2|47419.2|20
1739383090000|2025-02-12 17:58:10|47441|47421|47441|47421|47441|47421|47436.7|47416.7|28
1739383100000|2025-02-12 17:58:20|47436.4|47416.4|47436.4|47416.4|47438.5|47418.5|47436|47416|31
1739383110000|2025-02-12 17:58:30|47436|47416|47431.4|47411.4|47436|47416|47431.4|47411.4|26
1739383120000|2025-02-12 17:58:40|47433.5|47413.5|47433.5|47413.5|47433.5|47413.5|47431.4|47411.4|39
1739383130000|2025-02-12 17:58:50|47433.9|47413.9|47436.4|47416.4|47436.4|47416.4|47433.9|47413.9|27
1739383140000|2025-02-12 17:59:00|47441.4|47421.4|47468.9|47448.9|47468.9|47448.9|47441.4|47421.4|161
1739383150000|2025-02-12 17:59:10|47471|47451|47461.4|47441.4|47473.9|47453.9|47461.4|47441.4|100
1739383160000|2025-02-12 17:59:20|47463.5|47443.5|47464.2|47444.2|47466.4|47446.4|47463.5|47443.5|129
1739383170000|2025-02-12 17:59:30|47466.4|47446.4|47469.2|47449.2|47471.4|47451.4|47463.5|47443.5|198
1739383180000|2025-02-12 17:59:40|47471.4|47451.4|47458.2|47438.2|47472.9|47452.9|47452.9|47432.9|207
1739383190000|2025-02-12 17:59:50|47460.7|47440.7|47457.9|47437.9|47460.7|47440.7|47457.9|47437.9|207
1739383200000|2025-02-12 18:00:00|47458.5|47438.5|47480.7|47460.7|47480.7|47460.7|47458.5|47438.5|202
1739383210000|2025-02-12 18:00:10|47480.4|47460.4|47495.7|47475.7|47496|47476|47480.4|47460.4|421
1739383220000|2025-02-12 18:00:20|47496|47476|47499.2|47479.2|47499.2|47479.2|47493.2|47473.2|41
1739383230000|2025-02-12 18:00:30|47501.7|47481.7|47508.2|47488.2|47508.2|47488.2|47501.7|47481.7|15
1739383240000|2025-02-12 18:00:40|47506|47486|47506.7|47486.7|47506.7|47486.7|47506|47486|14
1739383250000|2025-02-12 18:00:50|47506.4|47486.4|47509.2|47489.2|47509.2|47489.2|47506.4|47486.4|14
1739383260000|2025-02-12 18:01:00|47516.7|47496.7|47521.4|47501.4|47521.7|47501.7|47516.7|47496.7|27
1739383270000|2025-02-12 18:01:10|47521.7|47501.7|47521.4|47501.4|47523.9|47503.9|47521|47501|177
1739383280000|2025-02-12 18:01:20|47523.9|47503.9|47519.2|47499.2|47525.4|47505.4|47519.2|47499.2|176
1739383290000|2025-02-12 18:01:30|47521.4|47501.4|47516.4|47496.4|47521.4|47501.4|47516.4|47496.4|14
1739383300000|2025-02-12 18:01:40|47516|47496|47508.5|47488.5|47516|47496|47508.5|47488.5|16
1739383310000|2025-02-12 18:01:50|47508.9|47488.9|47516|47496|47516|47496|47508.9|47488.9|2
1739383320000|2025-02-12 18:02:00|47520.4|47500.4|47523.9|47503.9|47523.9|47503.9|47509.2|47489.2|29
1739383330000|2025-02-12 18:02:10|47523.5|47503.5|47533.9|47513.9|47534.6|47514.6|47521.4|47501.4|35
1739383340000|2025-02-12 18:02:20|47533.5|47513.5|47521|47501|47533.5|47513.5|47521|47501|9
1739383350000|2025-02-12 18:02:30|47518.5|47498.5|47513.9|47493.9|47518.5|47498.5|47513.9|47493.9|25
1739383360000|2025-02-12 18:02:40|47516|47496|47515.7|47495.7|47516|47496|47510.7|47490.7|3
1739383370000|2025-02-12 18:02:50|47515.4|47495.4|47510.4|47490.4|47515.4|47495.4|47510.4|47490.4|5
1739383380000|2025-02-12 18:03:00|47505.7|47485.7|47505.7|47485.7|47510.4|47490.4|47505.4|47485.4|11
1739383390000|2025-02-12 18:03:10|47505.4|47485.4|47507.9|47487.9|47507.9|47487.9|47505.4|47485.4|11
1739383410000|2025-02-12 18:03:30|47506|47486|47510.7|47490.7|47510.7|47490.7|47506|47486|6
1739383420000|2025-02-12 18:03:40|47512.9|47492.9|47515.4|47495.4|47515.4|47495.4|47512.9|47492.9|9
1739383430000|2025-02-12 18:03:50|47515.7|47495.7|47515.7|47495.7|47515.7|47495.7|47513.2|47493.2|24
1739383440000|2025-02-12 18:04:00|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|8
1739383450000|2025-02-12 18:04:10|47520.7|47500.7|47520.7|47500.7|47520.7|47500.7|47520.7|47500.7|5
1739383470000|2025-02-12 18:04:30|47521|47501|47525.7|47505.7|47525.7|47505.7|47521|47501|10
1739383480000|2025-02-12 18:04:40|47525.4|47505.4|47520.7|47500.7|47525.4|47505.4|47520.7|47500.7|9
1739383490000|2025-02-12 18:04:50|47520.4|47500.4|47515.7|47495.7|47520.4|47500.4|47515.7|47495.7|15
1739383500000|2025-02-12 18:05:00|47515.4|47495.4|47500.4|47480.4|47515.7|47495.7|47500|47480|75
1739383510000|2025-02-12 18:05:10|47492.9|47472.9|47505.4|47485.4|47505.7|47485.7|47492.9|47472.9|22
1739383520000|2025-02-12 18:05:20|47500.7|47480.7|47500.7|47480.7|47503.2|47483.2|47500.7|47480.7|4
1739383530000|2025-02-12 18:05:30|47500.4|47480.4|47498.2|47478.2|47500.4|47480.4|47498.2|47478.2|7
1739383540000|2025-02-12 18:05:40|47497.9|47477.9|47497.9|47477.9|47498.2|47478.2|47497.9|47477.9|7
1739383550000|2025-02-12 18:05:50|47495.7|47475.7|47495.7|47475.7|47500.4|47480.4|47495.4|47475.4|4
1739383560000|2025-02-12 18:06:00|47495|47475|47495|47475|47495|47475|47495|47475|7
1739383570000|2025-02-12 18:06:10|47494.7|47474.7|47492.5|47472.5|47495|47475|47492.5|47472.5|6
1739383580000|2025-02-12 18:06:20|47492.9|47472.9|47492.9|47472.9|47492.9|47472.9|47492.5|47472.5|7
1739383590000|2025-02-12 18:06:30|47488.2|47468.2|47490.4|47470.4|47490.4|47470.4|47487.9|47467.9|9
1739383600000|2025-02-12 18:06:40|47488.2|47468.2|47490.4|47470.4|47490.7|47470.7|47487.9|47467.9|10
1739383610000|2025-02-12 18:06:50|47490.7|47470.7|47495.7|47475.7|47495.7|47475.7|47490.7|47470.7|11
1739383620000|2025-02-12 18:07:00|47496.7|47476.7|47496.4|47476.4|47496.7|47476.7|47496.4|47476.4|24
1739383630000|2025-02-12 18:07:10|47500.7|47480.7|47495.7|47475.7|47500.7|47480.7|47495.7|47475.7|2
1739383640000|2025-02-12 18:07:20|47492.9|47472.9|47492.9|47472.9|47492.9|47472.9|47492.9|47472.9|8
1739383650000|2025-02-12 18:07:30|||||||||6
1739383660000|2025-02-12 18:07:40|47490.7|47470.7|47490.7|47470.7|47490.7|47470.7|47488.6|47468.6|2
1739383670000|2025-02-12 18:07:50|47485.7|47465.7|47490.7|47470.7|47490.7|47470.7|47485.4|47465.4|12
1739383680000|2025-02-12 18:08:00|47488.6|47468.6|47495|47475|47495|47475|47488.6|47468.6|9
1739383690000|2025-02-12 18:08:10|47495.4|47475.4|47500|47480|47500|47480|47495.4|47475.4|3
1739383700000|2025-02-12 18:08:20|47497.9|47477.9|47495.4|47475.4|47497.9|47477.9|47495|47475|14
1739383710000|2025-02-12 18:08:30|47495|47475|47490.7|47470.7|47495.4|47475.4|47490.7|47470.7|4
1739383720000|2025-02-12 18:08:40|47490.4|47470.4|47487.9|47467.9|47490.4|47470.4|47487.5|47467.5|3
1739383730000|2025-02-12 18:08:50|47487.5|47467.5|47487.9|47467.9|47487.9|47467.9|47487.5|47467.5|1
1739383740000|2025-02-12 18:09:00|47487.5|47467.5|47485.4|47465.4|47487.9|47467.9|47485.4|47465.4|0
1739383750000|2025-02-12 18:09:10|47485.7|47465.7|47485.4|47465.4|47485.7|47465.7|47485.4|47465.4|5
1739383760000|2025-02-12 18:09:20|47482.9|47462.9|47485.4|47465.4|47485.4|47465.4|47480.7|47460.7|4
1739383770000|2025-02-12 18:09:30|47485.7|47465.7|47485.4|47465.4|47485.7|47465.7|47480.7|47460.7|0
1739383780000|2025-02-12 18:09:40|47483.2|47463.2|47480.7|47460.7|47485.4|47465.4|47480.7|47460.7|0
1739383790000|2025-02-12 18:09:50|47485.4|47465.4|47485.4|47465.4|47485.7|47465.7|47480.7|47460.7|1
1739383800000|2025-02-12 18:10:00|47485.7|47465.7|47485.7|47465.7|47485.7|47465.7|47485.4|47465.4|4
1739383810000|2025-02-12 18:10:10|||||||||4
1739383820000|2025-02-12 18:10:20|47483.2|47463.2|47483.2|47463.2|47483.2|47463.2|47483.2|47463.2|2
1739383830000|2025-02-12 18:10:30|47485.4|47465.4|47487.9|47467.9|47487.9|47467.9|47483.2|47463.2|4
1739383850000|2025-02-12 18:10:50|47490.4|47470.4|47493.2|47473.2|47493.2|47473.2|47490.4|47470.4|0
1739383860000|2025-02-12 18:11:00|47493.9|47473.9|47503.2|47483.2|47503.2|47483.2|47493.9|47473.9|3
1739383870000|2025-02-12 18:11:10|47501.1|47481.1|47503.2|47483.2|47505.4|47485.4|47500.7|47480.7|2
1739383880000|2025-02-12 18:11:20|47500.7|47480.7|47500.7|47480.7|47500.7|47480.7|47500.7|47480.7|0
1739383890000|2025-02-12 18:11:30|47500.4|47480.4|47498.2|47478.2|47500.4|47480.4|47498.2|47478.2|4
1739383900000|2025-02-12 18:11:40|47497.9|47477.9|47495.7|47475.7|47497.9|47477.9|47495.7|47475.7|2
1739383910000|2025-02-12 18:11:50|47495.4|47475.4|47495.7|47475.7|47495.7|47475.7|47495.4|47475.4|0
1739383920000|2025-02-12 18:12:00|47497.9|47477.9|47498.2|47478.2|47500.4|47480.4|47495.7|47475.7|2
1739383930000|2025-02-12 18:12:10|47500.4|47480.4|47495.7|47475.7|47500.4|47480.4|47495.7|47475.7|0
1739383940000|2025-02-12 18:12:20|47495.4|47475.4|47495.7|47475.7|47495.7|47475.7|47495.4|47475.4|0
1739383950000|2025-02-12 18:12:30|||||||||1
1739383970000|2025-02-12 18:12:50|47495.4|47475.4|47495.4|47475.4|47495.4|47475.4|47495.4|47475.4|4
1739383980000|2025-02-12 18:13:00|47495.7|47475.7|47495.7|47475.7|47495.7|47475.7|47495.4|47475.4|4
1739383990000|2025-02-12 18:13:10|47495.4|47475.4|47490.7|47470.7|47495.4|47475.4|47490.7|47470.7|0
1739384000000|2025-02-12 18:13:20|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|7
1739384010000|2025-02-12 18:13:30|||||||||2
1739384050000|2025-02-12 18:14:10|47495.4|47475.4|47495.7|47475.7|47495.7|47475.7|47495.4|47475.4|216
1739384060000|2025-02-12 18:14:20|47496.1|47476.1|47498.2|47478.2|47500.4|47480.4|47495.7|47475.7|60
1739384070000|2025-02-12 18:14:30|47495.7|47475.7|47498.2|47478.2|47498.2|47478.2|47495.7|47475.7|0
1739384080000|2025-02-12 18:14:40|47500.4|47480.4|47500.7|47480.7|47500.7|47480.7|47500.4|47480.4|0
1739384090000|2025-02-12 18:14:50|47500.4|47480.4|47500.7|47480.7|47500.7|47480.7|47495.7|47475.7|5
1739384100000|2025-02-12 18:15:00|47501.1|47481.1|47500.7|47480.7|47505.4|47485.4|47500.7|47480.7|1
1739384110000|2025-02-12 18:15:10|47500.4|47480.4|47498.2|47478.2|47500.4|47480.4|47498.2|47478.2|1
1739384130000|2025-02-12 18:15:30|47497.9|47477.9|47500.4|47480.4|47500.4|47480.4|47497.9|47477.9|1
1739384140000|2025-02-12 18:15:40|47500.8|47480.8|47500.8|47480.8|47500.8|47480.8|47500.8|47480.8|1
1739384150000|2025-02-12 18:15:50|47500.4|47480.4|47501.1|47481.1|47501.1|47481.1|47500.4|47480.4|3
1739384160000|2025-02-12 18:16:00|47503.3|47483.3|47503.3|47483.3|47503.6|47483.6|47501.1|47481.1|0
1739384170000|2025-02-12 18:16:10|47501.1|47481.1|47508.3|47488.3|47508.3|47488.3|47501.1|47481.1|9
1739384180000|2025-02-12 18:16:20|47510.8|47490.8|47520.8|47500.8|47520.8|47500.8|47510.8|47490.8|5
1739384190000|2025-02-12 18:16:30|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|7
1739384200000|2025-02-12 18:16:40|47525.4|47505.4|47517.9|47497.9|47525.4|47505.4|47517.9|47497.9|5
1739384210000|2025-02-12 18:16:50|47517.6|47497.6|47513.3|47493.3|47517.6|47497.6|47513.3|47493.3|2
1739384220000|2025-02-12 18:17:00|47510.8|47490.8|47510.4|47490.4|47510.8|47490.8|47510.4|47490.4|4
1739384230000|2025-02-12 18:17:10|47507.9|47487.9|47510.4|47490.4|47510.4|47490.4|47507.9|47487.9|10
1739384240000|2025-02-12 18:17:20|47507.6|47487.6|47502.9|47482.9|47507.6|47487.6|47502.9|47482.9|6
1739384250000|2025-02-12 18:17:30|47502.6|47482.6|47490.4|47470.4|47502.6|47482.6|47485.8|47465.8|13
1739384260000|2025-02-12 18:17:40|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|47490.4|47470.4|1
1739384270000|2025-02-12 18:17:50|47490.4|47470.4|47490.4|47470.4|47490.8|47470.8|47490.4|47470.4|1
1739384280000|2025-02-12 18:18:00|47490.8|47470.8|47490.4|47470.4|47490.8|47470.8|47490.4|47470.4|0
1739384290000|2025-02-12 18:18:10|47487.9|47467.9|47485.4|47465.4|47487.9|47467.9|47485.4|47465.4|2
1739384300000|2025-02-12 18:18:20|47485.8|47465.8|47487.9|47467.9|47487.9|47467.9|47485.1|47465.1|3
1739384320000|2025-02-12 18:18:40|47485.8|47465.8|47490.1|47470.1|47490.1|47470.1|47485.8|47465.8|1
1739384330000|2025-02-12 18:18:50|47485.8|47465.8|47487.9|47467.9|47487.9|47467.9|47485.8|47465.8|0
1739384340000|2025-02-12 18:19:00|47490.4|47470.4|47485.8|47465.8|47490.4|47470.4|47485.8|47465.8|1
1739384350000|2025-02-12 18:19:10|47486.1|47466.1|47490.8|47470.8|47490.8|47470.8|47485.8|47465.8|2
1739384360000|2025-02-12 18:19:20|47493.3|47473.3|47498.3|47478.3|47500.4|47480.4|47493.3|47473.3|16
1739384370000|2025-02-12 18:19:30|47500.4|47480.4|47500.4|47480.4|47500.8|47480.8|47498.3|47478.3|0
1739384380000|2025-02-12 18:19:40|47500.8|47480.8|47500.4|47480.4|47500.8|47480.8|47500.4|47480.4|0
1739384390000|2025-02-12 18:19:50|47498.3|47478.3|47500.4|47480.4|47500.4|47480.4|47498.3|47478.3|0
1739384400000|2025-02-12 18:20:00|47500.8|47480.8|47500.4|47480.4|47500.8|47480.8|47498.3|47478.3|2
1739384410000|2025-02-12 18:20:10|47500.8|47480.8|47505.8|47485.8|47505.8|47485.8|47500.8|47480.8|1
1739384420000|2025-02-12 18:20:20|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|1
1739384430000|2025-02-12 18:20:30|47505.8|47485.8|47505.4|47485.4|47505.8|47485.8|47505.4|47485.4|17
1739384440000|2025-02-12 18:20:40|47505.8|47485.8|47505.8|47485.8|47505.8|47485.8|47501.4|47481.4|5
1739384450000|2025-02-12 18:20:50|||||||||6
1739384460000|2025-02-12 18:21:00|47500.8|47480.8|47500.8|47480.8|47500.8|47480.8|47500.8|47480.8|3
1739384470000|2025-02-12 18:21:10|47500.1|47480.1|47495.4|47475.4|47500.1|47480.1|47495.4|47475.4|4
1739384480000|2025-02-12 18:21:20|47495.8|47475.8|47495.8|47475.8|47495.8|47475.8|47495.4|47475.4|0
1739384490000|2025-02-12 18:21:30|47496.1|47476.1|47492.9|47472.9|47496.1|47476.1|47492.9|47472.9|25
1739384500000|2025-02-12 18:21:40|47490.8|47470.8|47488.3|47468.3|47490.8|47470.8|47485.8|47465.8|6
1739384510000|2025-02-12 18:21:50|47490.4|47470.4|47482.9|47462.9|47490.4|47470.4|47482.9|47462.9|16
1739384520000|2025-02-12 18:22:00|47482.6|47462.6|47480.8|47460.8|47482.9|47462.9|47480.8|47460.8|6
1739384530000|2025-02-12 18:22:10|47480.4|47460.4|47477.6|47457.6|47480.4|47460.4|47477.6|47457.6|9
1739384540000|2025-02-12 18:22:20|47477.3|47457.3|47475.1|47455.1|47477.3|47457.3|47475.1|47455.1|0
1739384550000|2025-02-12 18:22:30|47472.9|47452.9|47467.9|47447.9|47472.9|47452.9|47467.9|47447.9|24
1739384560000|2025-02-12 18:22:40|47465.8|47445.8|47470.8|47450.8|47473.3|47453.3|47465.8|47445.8|16
1739384570000|2025-02-12 18:22:50|47471.1|47451.1|47476.1|47456.1|47476.1|47456.1|47471.1|47451.1|10
1739384580000|2025-02-12 18:23:00|47475.8|47455.8|47467.9|47447.9|47476.1|47456.1|47467.9|47447.9|12
1739384590000|2025-02-12 18:23:10|47462.9|47442.9|47453.3|47433.3|47462.9|47442.9|47452.9|47432.9|19
1739384600000|2025-02-12 18:23:20|47455.4|47435.4|47442.6|47422.6|47455.4|47435.4|47442.3|47422.3|34
1739384610000|2025-02-12 18:23:30|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|17
1739384620000|2025-02-12 18:23:40|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|8
1739384630000|2025-02-12 18:23:50|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47440.8|47420.8|2
1739384640000|2025-02-12 18:24:00|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|5
1739384650000|2025-02-12 18:24:10|47442.9|47422.9|47438.6|47418.6|47442.9|47422.9|47438.6|47418.6|16
1739384660000|2025-02-12 18:24:20|47440.8|47420.8|47440.8|47420.8|47442.9|47422.9|47440.8|47420.8|6
1739384670000|2025-02-12 18:24:30|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|47437.9|47417.9|9
1739384690000|2025-02-12 18:24:50|47437.9|47417.9|47437.9|47417.9|47440.8|47420.8|47437.9|47417.9|1
1739384700000|2025-02-12 18:25:00|47435.4|47415.4|47433.3|47413.3|47435.4|47415.4|47433.3|47413.3|3
1739384710000|2025-02-12 18:25:10|47432.6|47412.6|47430.4|47410.4|47432.6|47412.6|47430.4|47410.4|1
1739384720000|2025-02-12 18:25:20|47427.9|47407.9|47432.9|47412.9|47432.9|47412.9|47427.9|47407.9|3
1739384730000|2025-02-12 18:25:30|47430.8|47410.8|47430.4|47410.4|47432.9|47412.9|47430.4|47410.4|3
1739384740000|2025-02-12 18:25:40|47428.3|47408.3|47427.9|47407.9|47430.4|47410.4|47427.9|47407.9|1
1739384750000|2025-02-12 18:25:50|47430.4|47410.4|47427.9|47407.9|47430.4|47410.4|47427.9|47407.9|8
1739384760000|2025-02-12 18:26:00|47430.4|47410.4|47442.9|47422.9|47442.9|47422.9|47430.4|47410.4|13
1739384770000|2025-02-12 18:26:10|||||||||3
1739384780000|2025-02-12 18:26:20|47455.8|47435.8|47459.3|47439.3|47459.3|47439.3|47455.8|47435.8|5
1739384790000|2025-02-12 18:26:30|47461.5|47441.5|47463.3|47443.3|47463.3|47443.3|47461.5|47441.5|2
1739384800000|2025-02-12 18:26:40|47463.6|47443.6|47465.8|47445.8|47465.8|47445.8|47463.6|47443.6|2
1739384810000|2025-02-12 18:26:50|47460.8|47440.8|47460.5|47440.5|47460.8|47440.8|47460.5|47440.5|6
1739384820000|2025-02-12 18:27:00|47458|47438|47463|47443|47463|47443|47458|47438|1
1739384830000|2025-02-12 18:27:10|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|0
1739384840000|2025-02-12 18:27:20|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|2
1739384860000|2025-02-12 18:27:40|47460.1|47440.1|47445.8|47425.8|47460.1|47440.1|47438|47418|25
1739384870000|2025-02-12 18:27:50|47445.5|47425.5|47433|47413|47445.5|47425.5|47428|47408|15
1739384880000|2025-02-12 18:28:00|47430.8|47410.8|47420.8|47400.8|47435.5|47415.5|47415.5|47395.5|38
1739384890000|2025-02-12 18:28:10|47421.1|47401.1|47430.8|47410.8|47433.3|47413.3|47420.8|47400.8|9
1739384900000|2025-02-12 18:28:20|47430.5|47410.5|47425.5|47405.5|47430.5|47410.5|47420.8|47400.8|1
1739384910000|2025-02-12 18:28:30|47423.3|47403.3|47425.5|47405.5|47425.8|47405.8|47420.8|47400.8|0
1739384920000|2025-02-12 18:28:40|47425.8|47405.8|47430.5|47410.5|47433|47413|47425.5|47405.5|5
1739384930000|2025-02-12 18:28:50|47428.3|47408.3|47430.5|47410.5|47430.5|47410.5|47428.3|47408.3|1
1739384940000|2025-02-12 18:29:00|47430.8|47410.8|47428.3|47408.3|47430.8|47410.8|47428.3|47408.3|2
1739384950000|2025-02-12 18:29:10|47428.6|47408.6|47428|47408|47430.8|47410.8|47425.5|47405.5|5
1739384960000|2025-02-12 18:29:20|47428.6|47408.6|47430.5|47410.5|47430.8|47410.8|47428.3|47408.3|0
1739384970000|2025-02-12 18:29:30|47430.8|47410.8|47433.3|47413.3|47433.3|47413.3|47430.5|47410.5|0
1739384980000|2025-02-12 18:29:40|47431.1|47411.1|47430.8|47410.8|47431.1|47411.1|47430.5|47410.5|0
1739384990000|2025-02-12 18:29:50|47430.5|47410.5|47428.3|47408.3|47430.8|47410.8|47428.3|47408.3|0
1739385000000|2025-02-12 18:30:00|47426.1|47406.1|47425.8|47405.8|47426.1|47406.1|47425.8|47405.8|1
1739385010000|2025-02-12 18:30:10|47426.1|47406.1|47426.1|47406.1|47426.1|47406.1|47425.8|47405.8|0
1739385020000|2025-02-12 18:30:20|47428.6|47408.6|47430.8|47410.8|47430.8|47410.8|47428.6|47408.6|0
1739385030000|2025-02-12 18:30:30|47438.3|47418.3|47443.3|47423.3|47443.3|47423.3|47438.3|47418.3|6
1739385040000|2025-02-12 18:30:40|47441.1|47421.1|47445.8|47425.8|47445.8|47425.8|47441.1|47421.1|7
1739385050000|2025-02-12 18:30:50|||||||||3
1739385060000|2025-02-12 18:31:00|47446.1|47426.1|47435.5|47415.5|47446.1|47426.1|47435.5|47415.5|11
1739385070000|2025-02-12 18:31:10|47430.8|47410.8|47425.5|47405.5|47430.8|47410.8|47425.5|47405.5|5
1739385080000|2025-02-12 18:31:20|47425.8|47405.8|47423|47403|47425.8|47405.8|47422.6|47402.6|12
1739385090000|2025-02-12 18:31:30|47425.5|47405.5|47425.8|47405.8|47425.8|47405.8|47425.5|47405.5|3
1739385100000|2025-02-12 18:31:40|47426.1|47406.1|47428.3|47408.3|47428.3|47408.3|47426.1|47406.1|3
1739385120000|2025-02-12 18:32:00|47430.8|47410.8|47435.8|47415.8|47435.8|47415.8|47430.8|47410.8|5
1739385130000|2025-02-12 18:32:10|47438.3|47418.3|47438.3|47418.3|47440.8|47420.8|47438.3|47418.3|2
1739385140000|2025-02-12 18:32:20|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|5
1739385150000|2025-02-12 18:32:30|47433.3|47413.3|47438.3|47418.3|47438.3|47418.3|47433.3|47413.3|4
1739385160000|2025-02-12 18:32:40|47435.8|47415.8|47438.3|47418.3|47438.3|47418.3|47433.3|47413.3|1
1739385170000|2025-02-12 18:32:50|47438.7|47418.7|47441.2|47421.2|47441.2|47421.2|47438.7|47418.7|2
1739385180000|2025-02-12 18:33:00|47443.3|47423.3|47445.8|47425.8|47445.8|47425.8|47443.3|47423.3|9
1739385190000|2025-02-12 18:33:10|47443.3|47423.3|47445.8|47425.8|47445.8|47425.8|47443.3|47423.3|0
1739385200000|2025-02-12 18:33:20|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|1
1739385210000|2025-02-12 18:33:30|47448.7|47428.7|47448.7|47428.7|47448.7|47428.7|47448.7|47428.7|0
1739385220000|2025-02-12 18:33:40|47450.8|47430.8|47450.8|47430.8|47453.3|47433.3|47450.8|47430.8|0
1739385230000|2025-02-12 18:33:50|47451.2|47431.2|47450.8|47430.8|47453.3|47433.3|47450.8|47430.8|6
1739385240000|2025-02-12 18:34:00|47448.3|47428.3|47440.8|47420.8|47448.7|47428.7|47440.8|47420.8|5
1739385260000|2025-02-12 18:34:20|47440.5|47420.5|47438.3|47418.3|47440.8|47420.8|47438.3|47418.3|0
1739385270000|2025-02-12 18:34:30|47438|47418|47438.3|47418.3|47438.3|47418.3|47438|47418|1
1739385280000|2025-02-12 18:34:40|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|47440.8|47420.8|2
1739385290000|2025-02-12 18:34:50|47438.3|47418.3|47438.3|47418.3|47440.8|47420.8|47438.3|47418.3|2
1739385300000|2025-02-12 18:35:00|47433.3|47413.3|47430.5|47410.5|47433.3|47413.3|47430.5|47410.5|1
1739385310000|2025-02-12 18:35:10|47430.1|47410.1|47425.5|47405.5|47430.1|47410.1|47425.5|47405.5|1
1739385320000|2025-02-12 18:35:20|47425.8|47405.8|47440.8|47420.8|47440.8|47420.8|47425.8|47405.8|8
1739385330000|2025-02-12 18:35:30|||||||||1
1739385360000|2025-02-12 18:36:00|47443.3|47423.3|47445.8|47425.8|47445.8|47425.8|47443.3|47423.3|2
1739385380000|2025-02-12 18:36:20|||||||||1
1739385390000|2025-02-12 18:36:30|47448.3|47428.3|47453.3|47433.3|47453.3|47433.3|47448.3|47428.3|4
1739385400000|2025-02-12 18:36:40|47455.5|47435.5|47458|47438|47458|47438|47455.5|47435.5|9
1739385410000|2025-02-12 18:36:50|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|47450.8|47430.8|10
1739385420000|2025-02-12 18:37:00|47453.7|47433.7|47453.3|47433.3|47456.2|47436.2|47453.3|47433.3|5
1739385430000|2025-02-12 18:37:10|47455.8|47435.8|47456.2|47436.2|47456.2|47436.2|47455.8|47435.8|0
1739385440000|2025-02-12 18:37:20|||||||||2
1739385450000|2025-02-12 18:37:30|47458.3|47438.3|47458.3|47438.3|47458.3|47438.3|47458.3|47438.3|2
1739385470000|2025-02-12 18:37:50|||||||||8
1739385510000|2025-02-12 18:38:30|47458|47438|47455.8|47435.8|47458|47438|47455.8|47435.8|4
1739385520000|2025-02-12 18:38:40|||||||||3
1739385540000|2025-02-12 18:39:00|47455.5|47435.5|47453|47433|47455.5|47435.5|47453|47433|3
1739385550000|2025-02-12 18:39:10|47452.7|47432.7|47445.8|47425.8|47452.7|47432.7|47445.8|47425.8|3
1739385560000|2025-02-12 18:39:20|47443.7|47423.7|47443.3|47423.3|47443.7|47423.7|47443.3|47423.3|0
1739385580000|2025-02-12 18:39:40|47443|47423|47438.3|47418.3|47443|47423|47438.3|47418.3|2
1739385590000|2025-02-12 18:39:50|47433.3|47413.3|47435.8|47415.8|47435.8|47415.8|47433.3|47413.3|1
1739385600000|2025-02-12 18:40:00|47433.3|47413.3|47433.7|47413.7|47433.7|47413.7|47430.8|47410.8|4
1739385610000|2025-02-12 18:40:10|47433.3|47413.3|47430.8|47410.8|47433.3|47413.3|47430.8|47410.8|1
1739385620000|2025-02-12 18:40:20|47431.2|47411.2|47433.3|47413.3|47433.3|47413.3|47431.2|47411.2|2
1739385630000|2025-02-12 18:40:30|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|1
1739385640000|2025-02-12 18:40:40|47438|47418|47446.2|47426.2|47448|47428|47438|47418|9
1739385650000|2025-02-12 18:40:50|47448.3|47428.3|47448.3|47428.3|47448.3|47428.3|47448.3|47428.3|0
1739385660000|2025-02-12 18:41:00|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|1
1739385680000|2025-02-12 18:41:20|||||||||3
1739385700000|2025-02-12 18:41:40|47446.2|47426.2|47445.8|47425.8|47448.3|47428.3|47443.3|47423.3|5
1739385720000|2025-02-12 18:42:00|47443.3|47423.3|47446.2|47426.2|47446.2|47426.2|47443.3|47423.3|2
1739385750000|2025-02-12 18:42:30|47446.5|47426.5|47451.2|47431.2|47451.2|47431.2|47446.5|47426.5|5
1739385760000|2025-02-12 18:42:40|47451.5|47431.5|47455.8|47435.8|47455.8|47435.8|47451.5|47431.5|4
1739385770000|2025-02-12 18:42:50|47456.5|47436.5|47460.8|47440.8|47460.8|47440.8|47456.5|47436.5|88
1739385780000|2025-02-12 18:43:00|||||||||3
1739385790000|2025-02-12 18:43:10|47460.9|47440.9|47458.7|47438.7|47460.9|47440.9|47458.7|47438.7|2
1739385800000|2025-02-12 18:43:20|47456.5|47436.5|47448.4|47428.4|47456.5|47436.5|47448.4|47428.4|117
1739385810000|2025-02-12 18:43:30|47446.2|47426.2|47444|47424|47446.2|47426.2|47444|47424|0
1739385820000|2025-02-12 18:43:40|47441.5|47421.5|47439|47419|47441.5|47421.5|47439|47419|1
1739385830000|2025-02-12 18:43:50|47436.5|47416.5|47434|47414|47436.5|47416.5|47434|47414|0
1739385840000|2025-02-12 18:44:00|47431.5|47411.5|47431.5|47411.5|47431.5|47411.5|47431.5|47411.5|2
1739385850000|2025-02-12 18:44:10|47434|47414|47429.4|47409.4|47434|47414|47429.4|47409.4|1
1739385860000|2025-02-12 18:44:20|47429|47409|47429|47409|47429|47409|47429|47409|0
1739385870000|2025-02-12 18:44:30|47424|47404|47419|47399|47424|47404|47419|47399|5
1739385880000|2025-02-12 18:44:40|47421.5|47401.5|47424|47404|47424|47404|47419|47399|2
1739385890000|2025-02-12 18:44:50|||||||||2
1739385900000|2025-02-12 18:45:00|47424.4|47404.4|47426.9|47406.9|47426.9|47406.9|47424.4|47404.4|2
1739385910000|2025-02-12 18:45:10|47429|47409|47431.2|47411.2|47431.2|47411.2|47429|47409|2
1739385920000|2025-02-12 18:45:20|47431.5|47411.5|47436.5|47416.5|47436.5|47416.5|47431.5|47411.5|3
1739385930000|2025-02-12 18:45:30|47439|47419|47441.5|47421.5|47441.5|47421.5|47439|47419|3
1739385950000|2025-02-12 18:45:50|47439|47419|47439|47419|47439|47419|47439|47419|4
1739385960000|2025-02-12 18:46:00|47441.5|47421.5|47441.5|47421.5|47441.5|47421.5|47441.5|47421.5|4
1739385980000|2025-02-12 18:46:20|||||||||4
1739385990000|2025-02-12 18:46:30|47441.9|47421.9|47441.5|47421.5|47441.9|47421.9|47441.5|47421.5|3
1739386000000|2025-02-12 18:46:40|47439|47419|47441.5|47421.5|47441.5|47421.5|47439|47419|0
1739386020000|2025-02-12 18:47:00|||||||||1
1739386030000|2025-02-12 18:47:10|||||||||1
1739386050000|2025-02-12 18:47:30|||||||||2
1739386070000|2025-02-12 18:47:50|47441.9|47421.9|47441.5|47421.5|47444|47424|47441.5|47421.5|4
1739386080000|2025-02-12 18:48:00|47441.2|47421.2|47441.2|47421.2|47441.2|47421.2|47441.2|47421.2|6
1739386090000|2025-02-12 18:48:10|47438.7|47418.7|47439|47419|47441.2|47421.2|47436.5|47416.5|0
1739386100000|2025-02-12 18:48:20|47441.5|47421.5|47441.5|47421.5|47441.5|47421.5|47441.2|47421.2|3
1739386110000|2025-02-12 18:48:30|47441.2|47421.2|47441.5|47421.5|47441.5|47421.5|47441.2|47421.2|12
1739386130000|2025-02-12 18:48:50|47441.9|47421.9|47446.2|47426.2|47446.5|47426.5|47441.9|47421.9|1
1739386140000|2025-02-12 18:49:00|||||||||1
1739386150000|2025-02-12 18:49:10|||||||||1
1739386160000|2025-02-12 18:49:20|47444.1|47424.1|47441.6|47421.6|47444.1|47424.1|47440.9|47420.9|10
1739386170000|2025-02-12 18:49:30|47441.2|47421.2|47444.1|47424.1|47444.1|47424.1|47439.1|47419.1|4
1739386180000|2025-02-12 18:49:40|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|3
1739386190000|2025-02-12 18:49:50|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|1
1739386200000|2025-02-12 18:50:00|47446.6|47426.6|47444.1|47424.1|47446.6|47426.6|47444.1|47424.1|0
1739386210000|2025-02-12 18:50:10|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|4
1739386220000|2025-02-12 18:50:20|47446.6|47426.6|47446.2|47426.2|47446.6|47426.6|47446.2|47426.2|3
1739386230000|2025-02-12 18:50:30|47443.7|47423.7|47441.6|47421.6|47443.7|47423.7|47439.1|47419.1|10
1739386250000|2025-02-12 18:50:50|47443.7|47423.7|47444.1|47424.1|47444.1|47424.1|47443.7|47423.7|1
1739386260000|2025-02-12 18:51:00|47443.7|47423.7|47444.1|47424.1|47444.1|47424.1|47441.6|47421.6|4
1739386270000|2025-02-12 18:51:10|47446.6|47426.6|47451.6|47431.6|47451.6|47431.6|47446.6|47426.6|15
1739386280000|2025-02-12 18:51:20|47451.9|47431.9|47451.6|47431.6|47451.9|47431.9|47451.6|47431.6|81
1739386290000|2025-02-12 18:51:30|47451.2|47431.2|47451.2|47431.2|47451.2|47431.2|47451.2|47431.2|0
1739386300000|2025-02-12 18:51:40|||||||||1
1739386310000|2025-02-12 18:51:50|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|0
1739386320000|2025-02-12 18:52:00|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|5
1739386330000|2025-02-12 18:52:10|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|3
1739386340000|2025-02-12 18:52:20|47449.1|47429.1|47446.6|47426.6|47449.1|47429.1|47446.6|47426.6|2
1739386350000|2025-02-12 18:52:30|47448.7|47428.7|47449.1|47429.1|47449.1|47429.1|47446.6|47426.6|3
1739386360000|2025-02-12 18:52:40|47448.7|47428.7|47446.6|47426.6|47448.7|47428.7|47446.6|47426.6|4
1739386370000|2025-02-12 18:52:50|||||||||1
1739386420000|2025-02-12 18:53:40|47445.9|47425.9|47433.7|47413.7|47445.9|47425.9|47433.4|47413.4|210
1739386430000|2025-02-12 18:53:50|47433.4|47413.4|47426.6|47406.6|47433.4|47413.4|47426.6|47406.6|2
1739386440000|2025-02-12 18:54:00|47426.9|47406.9|47426.6|47406.6|47431.2|47411.2|47426.6|47406.6|8
1739386450000|2025-02-12 18:54:10|47426.2|47406.2|47421.6|47401.6|47426.2|47406.2|47419.1|47399.1|2
1739386460000|2025-02-12 18:54:20|||||||||1
1739386470000|2025-02-12 18:54:30|47417.6|47397.6|47426.2|47406.2|47426.6|47406.6|47417.6|47397.6|151
1739386480000|2025-02-12 18:54:40|47424.1|47404.1|47423.4|47403.4|47424.1|47404.1|47423.4|47403.4|1
1739386490000|2025-02-12 18:54:50|47425.9|47405.9|47430.9|47410.9|47430.9|47410.9|47425.9|47405.9|3
1739386500000|2025-02-12 18:55:00|47431.2|47411.2|47431.2|47411.2|47431.2|47411.2|47431.2|47411.2|0
1739386510000|2025-02-12 18:55:10|47430.9|47410.9|47431.2|47411.2|47431.2|47411.2|47430.9|47410.9|4
1739386520000|2025-02-12 18:55:20|47430.9|47410.9|47431.2|47411.2|47431.2|47411.2|47430.9|47410.9|0
1739386530000|2025-02-12 18:55:30|47430.9|47410.9|47431.2|47411.2|47431.2|47411.2|47430.9|47410.9|1
1739386540000|2025-02-12 18:55:40|47430.9|47410.9|47431.2|47411.2|47433.7|47413.7|47430.9|47410.9|2
1739386560000|2025-02-12 18:56:00|47430.9|47410.9|47431.2|47411.2|47431.2|47411.2|47430.9|47410.9|0
1739386570000|2025-02-12 18:56:10|47430.9|47410.9|47431.2|47411.2|47431.2|47411.2|47430.9|47410.9|0
1739386580000|2025-02-12 18:56:20|47433.7|47413.7|47431.2|47411.2|47433.7|47413.7|47431.2|47411.2|0
1739386590000|2025-02-12 18:56:30|47430.9|47410.9|47430.9|47410.9|47430.9|47410.9|47430.9|47410.9|0
1739386610000|2025-02-12 18:56:50|||||||||2
1739386620000|2025-02-12 18:57:00|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|0
1739386630000|2025-02-12 18:57:10|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|4
1739386640000|2025-02-12 18:57:20|47422.4|47402.4|47415.6|47395.6|47422.4|47402.4|47415.6|47395.6|3
1739386650000|2025-02-12 18:57:30|47410.6|47390.6|47396.2|47376.2|47410.6|47390.6|47396.2|47376.2|69
1739386660000|2025-02-12 18:57:40|47398.7|47378.7|47393.7|47373.7|47398.7|47378.7|47393.7|47373.7|14
1739386670000|2025-02-12 18:57:50|47393.4|47373.4|47388.4|47368.4|47393.4|47373.4|47388.4|47368.4|12
1739386680000|2025-02-12 18:58:00|47388.7|47368.7|47386.2|47366.2|47390.9|47370.9|47386.2|47366.2|4
1739386690000|2025-02-12 18:58:10|47391.2|47371.2|47395.9|47375.9|47395.9|47375.9|47391.2|47371.2|10
1739386700000|2025-02-12 18:58:20|47396.2|47376.2|47398.4|47378.4|47398.4|47378.4|47396.2|47376.2|1
1739386710000|2025-02-12 18:58:30|47400.9|47380.9|47401.2|47381.2|47401.2|47381.2|47400.9|47380.9|2
1739386720000|2025-02-12 18:58:40|||||||||1
1739386730000|2025-02-12 18:58:50|47398.7|47378.7|47398.7|47378.7|47398.7|47378.7|47398.7|47378.7|1
1739386740000|2025-02-12 18:59:00|47399.1|47379.1|47401.2|47381.2|47401.2|47381.2|47398.7|47378.7|0
1739386750000|2025-02-12 18:59:10|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|6
1739386760000|2025-02-12 18:59:20|47405.9|47385.9|47405.9|47385.9|47405.9|47385.9|47405.9|47385.9|3
1739386780000|2025-02-12 18:59:40|47406.2|47386.2|47406.2|47386.2|47406.2|47386.2|47406.2|47386.2|3
1739386790000|2025-02-12 18:59:50|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|2
1739386800000|2025-02-12 19:00:00|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|1
1739386810000|2025-02-12 19:00:10|47399.4|47379.4|47398.4|47378.4|47399.4|47379.4|47398.4|47378.4|1
1739386820000|2025-02-12 19:00:20|||||||||4
1739386830000|2025-02-12 19:00:30|||||||||1
1739386850000|2025-02-12 19:00:50|47396.3|47376.3|47398.8|47378.8|47398.8|47378.8|47395.9|47375.9|4
1739386870000|2025-02-12 19:01:10|47400.9|47380.9|47400.9|47380.9|47400.9|47380.9|47400.9|47380.9|3
1739386890000|2025-02-12 19:01:30|47401.3|47381.3|47400.9|47380.9|47401.3|47381.3|47400.9|47380.9|5
1739386900000|2025-02-12 19:01:40|47401.3|47381.3|47403.8|47383.8|47403.8|47383.8|47401.3|47381.3|6
1739386910000|2025-02-12 19:01:50|47403.4|47383.4|47401.3|47381.3|47403.4|47383.4|47401.3|47381.3|18
1739386920000|2025-02-12 19:02:00|47403.8|47383.8|47400.9|47380.9|47403.8|47383.8|47400.9|47380.9|6
1739386930000|2025-02-12 19:02:10|47401.3|47381.3|47398.8|47378.8|47401.3|47381.3|47398.8|47378.8|3
1739386940000|2025-02-12 19:02:20|47398.4|47378.4|47395.9|47375.9|47398.4|47378.4|47395.9|47375.9|2
1739386950000|2025-02-12 19:02:30|47393.8|47373.8|47386.3|47366.3|47393.8|47373.8|47386.3|47366.3|2
1739386960000|2025-02-12 19:02:40|47385.9|47365.9|47383.8|47363.8|47385.9|47365.9|47383.8|47363.8|0
1739386970000|2025-02-12 19:02:50|47381.6|47361.6|47381.3|47361.3|47381.6|47361.6|47381.3|47361.3|1
1739386980000|2025-02-12 19:03:00|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|1
1739386990000|2025-02-12 19:03:10|47376.6|47356.6|47376.3|47356.3|47376.6|47356.6|47376.3|47356.3|7
1739387000000|2025-02-12 19:03:20|47376.6|47356.6|47376.3|47356.3|47378.8|47358.8|47376.3|47356.3|1
1739387020000|2025-02-12 19:03:40|47378.4|47358.4|47378.8|47358.8|47378.8|47358.8|47378.4|47358.4|0
1739387030000|2025-02-12 19:03:50|47380.9|47360.9|47381.3|47361.3|47381.3|47361.3|47380.9|47360.9|2
1739387050000|2025-02-12 19:04:10|47380.9|47360.9|47381.3|47361.3|47381.3|47361.3|47380.9|47360.9|0
1739387060000|2025-02-12 19:04:20|||||||||2
1739387070000|2025-02-12 19:04:30|47383.4|47363.4|47386.3|47366.3|47386.3|47366.3|47383.4|47363.4|5
1739387080000|2025-02-12 19:04:40|47386.6|47366.6|47385.6|47365.6|47388.8|47368.8|47385.6|47365.6|15
1739387090000|2025-02-12 19:04:50|||||||||6
1739387100000|2025-02-12 19:05:00|47385.3|47365.3|47380.6|47360.6|47385.3|47365.3|47380.6|47360.6|0
1739387120000|2025-02-12 19:05:20|||||||||1
1739387130000|2025-02-12 19:05:30|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|47380.9|47360.9|5
1739387140000|2025-02-12 19:05:40|47380.3|47360.3|47375.6|47355.6|47380.3|47360.3|47375.6|47355.6|6
1739387150000|2025-02-12 19:05:50|47375.9|47355.9|47373.4|47353.4|47375.9|47355.9|47373.4|47353.4|4
1739387160000|2025-02-12 19:06:00|||||||||1
1739387170000|2025-02-12 19:06:10|47373.1|47353.1|47368.4|47348.4|47373.1|47353.1|47368.4|47348.4|3
1739387180000|2025-02-12 19:06:20|||||||||3
1739387190000|2025-02-12 19:06:30|||||||||7
1739387200000|2025-02-12 19:06:40|47365.9|47345.9|47368.8|47348.8|47368.8|47348.8|47365.9|47345.9|8
1739387230000|2025-02-12 19:07:10|||||||||1
1739387240000|2025-02-12 19:07:20|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|11
1739387250000|2025-02-12 19:07:30|47369.5|47349.5|47365.9|47345.9|47378.8|47358.8|47365.9|47345.9|40
1739387260000|2025-02-12 19:07:40|47363.1|47343.1|47353.4|47333.4|47363.1|47343.1|47353.4|47333.4|20
1739387270000|2025-02-12 19:07:50|47351.3|47331.3|47345.6|47325.6|47351.3|47331.3|47345.6|47325.6|7
1739387280000|2025-02-12 19:08:00|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|5
1739387290000|2025-02-12 19:08:10|47348.4|47328.4|47358.8|47338.8|47358.8|47338.8|47348.4|47328.4|13
1739387300000|2025-02-12 19:08:20|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|13
1739387310000|2025-02-12 19:08:30|47363.1|47343.1|47360.9|47340.9|47363.1|47343.1|47360.9|47340.9|0
1739387320000|2025-02-12 19:08:40|47361.3|47341.3|47361.3|47341.3|47363.8|47343.8|47361.3|47341.3|9
1739387330000|2025-02-12 19:08:50|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|1
1739387340000|2025-02-12 19:09:00|||||||||4
1739387350000|2025-02-12 19:09:10|||||||||2
1739387360000|2025-02-12 19:09:20|47361.3|47341.3|47360.9|47340.9|47361.3|47341.3|47360.9|47340.9|0
1739387370000|2025-02-12 19:09:30|47361.3|47341.3|47360.9|47340.9|47361.3|47341.3|47360.9|47340.9|0
1739387380000|2025-02-12 19:09:40|47361.3|47341.3|47360.9|47340.9|47361.3|47341.3|47360.9|47340.9|0
1739387390000|2025-02-12 19:09:50|47361.3|47341.3|47360.6|47340.6|47361.3|47341.3|47360.6|47340.6|16
1739387400000|2025-02-12 19:10:00|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|2
1739387410000|2025-02-12 19:10:10|47360.6|47340.6|47358.4|47338.4|47360.6|47340.6|47358.4|47338.4|1
1739387420000|2025-02-12 19:10:20|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|1
1739387430000|2025-02-12 19:10:30|47361|47341|47361|47341|47361|47341|47361|47341|0
1739387440000|2025-02-12 19:10:40|||||||||18
1739387490000|2025-02-12 19:11:30|||||||||4
1739387520000|2025-02-12 19:12:00|47363.8|47343.8|47366|47346|47366|47346|47363.8|47343.8|9
1739387540000|2025-02-12 19:12:20|||||||||5
1739387550000|2025-02-12 19:12:30|47365.3|47345.3|47361|47341|47365.3|47345.3|47361|47341|4
1739387570000|2025-02-12 19:12:50|47360.6|47340.6|47358.5|47338.5|47360.6|47340.6|47358.5|47338.5|7
1739387580000|2025-02-12 19:13:00|||||||||2
1739387590000|2025-02-12 19:13:10|47358.8|47338.8|47358.5|47338.5|47358.8|47338.8|47358.5|47338.5|2
1739387610000|2025-02-12 19:13:30|47358.8|47338.8|47358.5|47338.5|47358.8|47338.8|47358.5|47338.5|0
1739387620000|2025-02-12 19:13:40|47358.8|47338.8|47363.5|47343.5|47363.5|47343.5|47358.8|47338.8|1
1739387630000|2025-02-12 19:13:50|||||||||1
1739387660000|2025-02-12 19:14:20|||||||||20
1739387680000|2025-02-12 19:14:40|||||||||1
1739387700000|2025-02-12 19:15:00|||||||||10
1739387710000|2025-02-12 19:15:10|||||||||6
1739387730000|2025-02-12 19:15:30|47366|47346|47376|47356|47376|47356|47366|47346|27
1739387740000|2025-02-12 19:15:40|47376.3|47356.3|47378.8|47358.8|47378.8|47358.8|47376|47356|5
1739387750000|2025-02-12 19:15:50|||||||||1
1739387760000|2025-02-12 19:16:00|||||||||1
1739387780000|2025-02-12 19:16:20|47381|47361|47381.6|47361.6|47384.1|47364.1|47381|47361|8
1739387800000|2025-02-12 19:16:40|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|7
1739387810000|2025-02-12 19:16:50|47378.8|47358.8|47378.8|47358.8|47378.8|47358.8|47378.8|47358.8|1
1739387820000|2025-02-12 19:17:00|47376.3|47356.3|47378.8|47358.8|47378.8|47358.8|47376.3|47356.3|1
1739387830000|2025-02-12 19:17:10|47376.3|47356.3|47378.8|47358.8|47378.8|47358.8|47376.3|47356.3|8
1739387850000|2025-02-12 19:17:30|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|6
1739387860000|2025-02-12 19:17:40|47374.2|47354.2|47374.2|47354.2|47374.2|47354.2|47374.2|47354.2|3
1739387870000|2025-02-12 19:17:50|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|0
1739387890000|2025-02-12 19:18:10|47377|47357|47377|47357|47377|47357|47376.7|47356.7|1
1739387900000|2025-02-12 19:18:20|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|2
1739387910000|2025-02-12 19:18:30|47377|47357|47377|47357|47377|47357|47377|47357|2
1739387930000|2025-02-12 19:18:50|47376.7|47356.7|47374.2|47354.2|47376.7|47356.7|47374.2|47354.2|9
1739387940000|2025-02-12 19:19:00|47371.7|47351.7|47366.7|47346.7|47371.7|47351.7|47366.7|47346.7|3
1739387960000|2025-02-12 19:19:20|||||||||2
1739387970000|2025-02-12 19:19:30|||||||||3
1739388000000|2025-02-12 19:20:00|||||||||1
1739388010000|2025-02-12 19:20:10|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|2
1739388020000|2025-02-12 19:20:20|||||||||1
1739388040000|2025-02-12 19:20:40|47369.2|47349.2|47369.2|47349.2|47369.2|47349.2|47369.2|47349.2|3
1739388050000|2025-02-12 19:20:50|||||||||1
1739388060000|2025-02-12 19:21:00|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|1
1739388070000|2025-02-12 19:21:10|47369.2|47349.2|47369.2|47349.2|47369.5|47349.5|47369.2|47349.2|1
1739388080000|2025-02-12 19:21:20|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|1
1739388100000|2025-02-12 19:21:40|47371.7|47351.7|47372|47352|47374.2|47354.2|47371.7|47351.7|7
1739388110000|2025-02-12 19:21:50|47377|47357|47377|47357|47377|47357|47377|47357|0
1739388120000|2025-02-12 19:22:00|47384.5|47364.5|47384.5|47364.5|47384.5|47364.5|47384.5|47364.5|6
1739388130000|2025-02-12 19:22:10|47387|47367|47387|47367|47387|47367|47387|47367|0
1739388140000|2025-02-12 19:22:20|47387.3|47367.3|47387.3|47367.3|47387.3|47367.3|47387.3|47367.3|8
1739388150000|2025-02-12 19:22:30|47389.8|47369.8|47394.5|47374.5|47394.8|47374.8|47389.8|47369.8|78
1739388160000|2025-02-12 19:22:40|47392|47372|47392|47372|47392|47372|47392|47372|6
1739388170000|2025-02-12 19:22:50|47391.3|47371.3|47392|47372|47392|47372|47389.2|47369.2|2
1739388180000|2025-02-12 19:23:00|47391.7|47371.7|47392|47372|47392|47372|47391.7|47371.7|102
1739388190000|2025-02-12 19:23:10|47391.7|47371.7|47394.5|47374.5|47394.5|47374.5|47391.7|47371.7|0
1739388200000|2025-02-12 19:23:20|47391.7|47371.7|47391.7|47371.7|47392|47372|47391.7|47371.7|2
1739388210000|2025-02-12 19:23:30|||||||||3
1739388220000|2025-02-12 19:23:40|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|0
1739388240000|2025-02-12 19:24:00|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|1
1739388250000|2025-02-12 19:24:10|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|3
1739388300000|2025-02-12 19:25:00|47387|47367|47387|47367|47387|47367|47387|47367|0
1739388310000|2025-02-12 19:25:10|47389.5|47369.5|47389.5|47369.5|47389.5|47369.5|47389.5|47369.5|5
1739388330000|2025-02-12 19:25:30|||||||||2
1739388340000|2025-02-12 19:25:40|47392|47372|47391.7|47371.7|47392|47372|47391.7|47371.7|9
1739388350000|2025-02-12 19:25:50|||||||||1
1739388360000|2025-02-12 19:26:00|47389.5|47369.5|47391.7|47371.7|47391.7|47371.7|47389.5|47369.5|1
1739388380000|2025-02-12 19:26:20|47392|47372|47392.4|47372.4|47392.4|47372.4|47392|47372|1
1739388410000|2025-02-12 19:26:50|47394.5|47374.5|47396.7|47376.7|47396.7|47376.7|47394.5|47374.5|2
1739388420000|2025-02-12 19:27:00|||||||||1
1739388430000|2025-02-12 19:27:10|47397|47377|47399.5|47379.5|47399.5|47379.5|47397|47377|4
1739388440000|2025-02-12 19:27:20|47402|47382|47402|47382|47402|47382|47402|47382|6
1739388450000|2025-02-12 19:27:30|47401.7|47381.7|47399.5|47379.5|47401.7|47381.7|47399.5|47379.5|2
1739388460000|2025-02-12 19:27:40|47399.2|47379.2|47397|47377|47399.2|47379.2|47397|47377|0
1739388480000|2025-02-12 19:28:00|47401.7|47381.7|47401.7|47381.7|47401.7|47381.7|47401.7|47381.7|1
1739388500000|2025-02-12 19:28:20|47401.4|47381.4|47397|47377|47401.4|47381.4|47397|47377|5
1739388510000|2025-02-12 19:28:30|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|1
1739388520000|2025-02-12 19:28:40|47399.5|47379.5|47399.2|47379.2|47399.5|47379.5|47398.9|47378.9|2
1739388530000|2025-02-12 19:28:50|47399.5|47379.5|47399.2|47379.2|47399.5|47379.5|47399.2|47379.2|0
1739388540000|2025-02-12 19:29:00|47396.7|47376.7|47401.7|47381.7|47401.7|47381.7|47396.7|47376.7|0
1739388550000|2025-02-12 19:29:10|||||||||1
1739388560000|2025-02-12 19:29:20|||||||||1
1739388570000|2025-02-12 19:29:30|47402|47382|47406.7|47386.7|47407|47387|47402|47382|6
1739388580000|2025-02-12 19:29:40|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|1
1739388590000|2025-02-12 19:29:50|47407|47387|47404.5|47384.5|47407|47387|47404.5|47384.5|10
1739388600000|2025-02-12 19:30:00|47402|47382|47401.7|47381.7|47402|47382|47401.7|47381.7|0
1739388610000|2025-02-12 19:30:10|47402|47382|47402|47382|47402|47382|47402|47382|0
1739388640000|2025-02-12 19:30:40|||||||||3
1739388650000|2025-02-12 19:30:50|47401.7|47381.7|47402|47382|47402|47382|47401.7|47381.7|9
1739388660000|2025-02-12 19:31:00|47401.7|47381.7|47394.5|47374.5|47401.7|47381.7|47394.5|47374.5|6
1739388670000|2025-02-12 19:31:10|47389.5|47369.5|47377|47357|47389.5|47369.5|47377|47357|22
1739388680000|2025-02-12 19:31:20|47374.9|47354.9|47377|47357|47377|47357|47374.9|47354.9|14
1739388690000|2025-02-12 19:31:30|47379.2|47359.2|47382|47362|47382|47362|47379.2|47359.2|40
1739388700000|2025-02-12 19:31:40|||||||||1
1739388710000|2025-02-12 19:31:50|47384.2|47364.2|47384.5|47364.5|47384.5|47364.5|47384.2|47364.2|1
1739388720000|2025-02-12 19:32:00|47384.9|47364.9|47384.5|47364.5|47384.9|47364.9|47384.5|47364.5|3
1739388740000|2025-02-12 19:32:20|47382|47362|47381.7|47361.7|47382|47362|47381.7|47361.7|4
1739388750000|2025-02-12 19:32:30|||||||||2
1739388780000|2025-02-12 19:33:00|||||||||7
1739388790000|2025-02-12 19:33:10|47384.2|47364.2|47386.4|47366.4|47386.4|47366.4|47384.2|47364.2|0
1739388800000|2025-02-12 19:33:20|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|3
1739388820000|2025-02-12 19:33:40|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|1
1739388830000|2025-02-12 19:33:50|47384.2|47364.2|47383.9|47363.9|47384.2|47364.2|47383.9|47363.9|0
1739388860000|2025-02-12 19:34:20|47381.7|47361.7|47381.7|47361.7|47381.7|47361.7|47381.7|47361.7|0
1739388910000|2025-02-12 19:35:10|||||||||1
1739388920000|2025-02-12 19:35:20|47379.6|47359.6|47379.2|47359.2|47379.6|47359.6|47379.2|47359.2|3
1739388940000|2025-02-12 19:35:40|47378.9|47358.9|47381.7|47361.7|47381.7|47361.7|47378.9|47358.9|0
1739388950000|2025-02-12 19:35:50|||||||||5
1739388960000|2025-02-12 19:36:00|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|0
1739388970000|2025-02-12 19:36:10|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|0
1739388980000|2025-02-12 19:36:20|47386.4|47366.4|47381.7|47361.7|47386.4|47366.4|47381.7|47361.7|1
1739389000000|2025-02-12 19:36:40|47383.9|47363.9|47386.4|47366.4|47386.4|47366.4|47383.9|47363.9|0
1739389010000|2025-02-12 19:36:50|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|0
1739389020000|2025-02-12 19:37:00|47387.1|47367.1|47386.7|47366.7|47387.1|47367.1|47386.7|47366.7|1
1739389030000|2025-02-12 19:37:10|47387.1|47367.1|47389.2|47369.2|47389.2|47369.2|47387.1|47367.1|0
1739389040000|2025-02-12 19:37:20|||||||||1
1739389050000|2025-02-12 19:37:30|47387.1|47367.1|47386.7|47366.7|47387.1|47367.1|47386.7|47366.7|2
1739389060000|2025-02-12 19:37:40|47386.4|47366.4|47384.2|47364.2|47386.4|47366.4|47384.2|47364.2|1
1739389070000|2025-02-12 19:37:50|47382.1|47362.1|47382.1|47362.1|47382.1|47362.1|47382.1|47362.1|0
1739389080000|2025-02-12 19:38:00|47379.6|47359.6|47381.7|47361.7|47381.7|47361.7|47379.6|47359.6|2
1739389090000|2025-02-12 19:38:10|47379.2|47359.2|47379.2|47359.2|47379.2|47359.2|47379.2|47359.2|0
1739389100000|2025-02-12 19:38:20|||||||||3
1739389110000|2025-02-12 19:38:30|47376.7|47356.7|47374.2|47354.2|47376.7|47356.7|47374.2|47354.2|2
1739389120000|2025-02-12 19:38:40|||||||||1
1739389140000|2025-02-12 19:39:00|47371.7|47351.7|47371.7|47351.7|47371.7|47351.7|47371.7|47351.7|0
1739389150000|2025-02-12 19:39:10|||||||||3
1739389160000|2025-02-12 19:39:20|||||||||1
1739389170000|2025-02-12 19:39:30|||||||||1
1739389190000|2025-02-12 19:39:50|47369.2|47349.2|47369.2|47349.2|47369.2|47349.2|47368.9|47348.9|10
1739389200000|2025-02-12 19:40:00|47368.9|47348.9|47366.7|47346.7|47369.2|47349.2|47364.2|47344.2|4
1739389210000|2025-02-12 19:40:10|47364.2|47344.2|47361.7|47341.7|47364.2|47344.2|47361.7|47341.7|100
1739389220000|2025-02-12 19:40:20|47361.4|47341.4|47360.7|47340.7|47361.4|47341.4|47360.7|47340.7|8
1739389230000|2025-02-12 19:40:30|47356.4|47336.4|47361.1|47341.1|47361.1|47341.1|47356.4|47336.4|4
1739389250000|2025-02-12 19:40:50|47360.7|47340.7|47356.1|47336.1|47360.7|47340.7|47356.1|47336.1|1
1739389260000|2025-02-12 19:41:00|47356.4|47336.4|47356.1|47336.1|47356.4|47336.4|47356.1|47336.1|1
1739389270000|2025-02-12 19:41:10|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|3
1739389280000|2025-02-12 19:41:20|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|0
1739389290000|2025-02-12 19:41:30|47358.6|47338.6|47356.4|47336.4|47358.6|47338.6|47356.4|47336.4|1
1739389300000|2025-02-12 19:41:40|47358.9|47338.9|47356.4|47336.4|47358.9|47338.9|47356.4|47336.4|1
1739389310000|2025-02-12 19:41:50|47356.7|47336.7|47358.9|47338.9|47358.9|47338.9|47356.7|47336.7|0
1739389320000|2025-02-12 19:42:00|47356.1|47336.1|47356.1|47336.1|47356.1|47336.1|47356.1|47336.1|1
1739389330000|2025-02-12 19:42:10|47356.4|47336.4|47356.1|47336.1|47356.4|47336.4|47356.1|47336.1|1
1739389350000|2025-02-12 19:42:30|47356.4|47336.4|47356.1|47336.1|47356.4|47336.4|47356.1|47336.1|0
1739389360000|2025-02-12 19:42:40|||||||||6
1739389370000|2025-02-12 19:42:50|||||||||1
1739389380000|2025-02-12 19:43:00|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|2
1739389420000|2025-02-12 19:43:40|47353.6|47333.6|47353.9|47333.9|47353.9|47333.9|47353.6|47333.6|2
1739389430000|2025-02-12 19:43:50|47353.6|47333.6|47353.6|47333.6|47353.6|47333.6|47353.6|47333.6|7
1739389440000|2025-02-12 19:44:00|||||||||1
1739389450000|2025-02-12 19:44:10|47348.6|47328.6|47343.2|47323.2|47348.6|47328.6|47343.2|47323.2|7
1739389460000|2025-02-12 19:44:20|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|0
1739389480000|2025-02-12 19:44:40|47338.6|47318.6|47338.6|47318.6|47338.6|47318.6|47338.2|47318.2|1
1739389490000|2025-02-12 19:44:50|47338.2|47318.2|47338.2|47318.2|47338.6|47318.6|47338.2|47318.2|0
1739389510000|2025-02-12 19:45:10|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|2
1739389520000|2025-02-12 19:45:20|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|1
1739389530000|2025-02-12 19:45:30|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|17
1739389560000|2025-02-12 19:46:00|47323.6|47303.6|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|3
1739389570000|2025-02-12 19:46:10|47326.4|47306.4|47333.6|47313.6|47333.6|47313.6|47326.4|47306.4|11
1739389580000|2025-02-12 19:46:20|||||||||9
1739389590000|2025-02-12 19:46:30|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|0
1739389600000|2025-02-12 19:46:40|47333.6|47313.6|47333.9|47313.9|47333.9|47313.9|47333.6|47313.6|0
1739389610000|2025-02-12 19:46:50|47336.1|47316.1|47333.6|47313.6|47336.1|47316.1|47333.6|47313.6|1
1739389620000|2025-02-12 19:47:00|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|1
1739389640000|2025-02-12 19:47:20|||||||||8
1739389650000|2025-02-12 19:47:30|47338.6|47318.6|47341.1|47321.1|47341.1|47321.1|47338.6|47318.6|11
1739389660000|2025-02-12 19:47:40|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|47336.1|47316.1|6
1739389670000|2025-02-12 19:47:50|||||||||1
1739389690000|2025-02-12 19:48:10|||||||||1
1739389700000|2025-02-12 19:48:20|47338.6|47318.6|47338.6|47318.6|47338.6|47318.6|47338.6|47318.6|2
1739389710000|2025-02-12 19:48:30|47341.1|47321.1|47341.1|47321.1|47341.1|47321.1|47341.1|47321.1|4
1739389740000|2025-02-12 19:49:00|47341.4|47321.4|47343.6|47323.6|47343.6|47323.6|47341.4|47321.4|2
1739389820000|2025-02-12 19:50:20|||||||||1
1739389860000|2025-02-12 19:51:00|47341.1|47321.1|47343.9|47323.9|47343.9|47323.9|47341.1|47321.1|9
1739389880000|2025-02-12 19:51:20|47346.1|47326.1|47346.1|47326.1|47346.1|47326.1|47346.1|47326.1|5
1739389890000|2025-02-12 19:51:30|47348.3|47328.3|47358.6|47338.6|47358.6|47338.6|47348.3|47328.3|12
1739389920000|2025-02-12 19:52:00|||||||||1
1739389940000|2025-02-12 19:52:20|47358.9|47338.9|47361.1|47341.1|47361.1|47341.1|47358.9|47338.9|4
1739389980000|2025-02-12 19:53:00|||||||||1
1739390000000|2025-02-12 19:53:20|||||||||1
1739390020000|2025-02-12 19:53:40|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|6
1739390030000|2025-02-12 19:53:50|47366.4|47346.4|47368.9|47348.9|47368.9|47348.9|47366.4|47346.4|11
1739390040000|2025-02-12 19:54:00|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|5
1739390050000|2025-02-12 19:54:10|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|1
1739390060000|2025-02-12 19:54:20|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|0
1739390080000|2025-02-12 19:54:40|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|3
1739390090000|2025-02-12 19:54:50|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|0
1739390100000|2025-02-12 19:55:00|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|2
1739390140000|2025-02-12 19:55:40|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|0
1739390150000|2025-02-12 19:55:50|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|1
1739390160000|2025-02-12 19:56:00|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|0
1739390170000|2025-02-12 19:56:10|47374|47354|47374|47354|47374|47354|47371.5|47351.5|0
1739390180000|2025-02-12 19:56:20|47371.5|47351.5|47373.6|47353.6|47374|47354|47371.5|47351.5|0
1739390190000|2025-02-12 19:56:30|47371.5|47351.5|47371.1|47351.1|47374|47354|47371.1|47351.1|0
1739390200000|2025-02-12 19:56:40|47371.5|47351.5|47374|47354|47374|47354|47371.5|47351.5|0
1739390230000|2025-02-12 19:57:10|47373.6|47353.6|47374|47354|47374|47354|47371.5|47351.5|3
1739390240000|2025-02-12 19:57:20|47371.5|47351.5|47371.1|47351.1|47371.5|47351.5|47371.1|47351.1|3
1739390250000|2025-02-12 19:57:30|47374|47354|47371.8|47351.8|47374|47354|47371.5|47351.5|4
1739390260000|2025-02-12 19:57:40|47374|47354|47374|47354|47374|47354|47374|47354|0
1739390270000|2025-02-12 19:57:50|47373.6|47353.6|47371.1|47351.1|47374|47354|47371.1|47351.1|0
1739390280000|2025-02-12 19:58:00|||||||||1
1739390290000|2025-02-12 19:58:10|47371.5|47351.5|47371.5|47351.5|47371.5|47351.5|47371.5|47351.5|1
1739390320000|2025-02-12 19:58:40|47374|47354|47374|47354|47374|47354|47374|47354|0
1739390330000|2025-02-12 19:58:50|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|4
1739390340000|2025-02-12 19:59:00|||||||||4
1739390360000|2025-02-12 19:59:20|||||||||2
1739390370000|2025-02-12 19:59:30|||||||||1
1739390390000|2025-02-12 19:59:50|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|1
1739390400000|2025-02-12 20:00:00|47371.5|47351.5|47366.5|47346.5|47371.5|47351.5|47366.5|47346.5|1
1739390410000|2025-02-12 20:00:10|47363.6|47343.6|47361.5|47341.5|47363.6|47343.6|47361.5|47341.5|0
1739390420000|2025-02-12 20:00:20|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|2
1739390430000|2025-02-12 20:00:30|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|6
1739390450000|2025-02-12 20:00:50|||||||||3
1739390460000|2025-02-12 20:01:00|47363.3|47343.3|47363.3|47343.3|47363.3|47343.3|47363.3|47343.3|1
1739390480000|2025-02-12 20:01:20|47363.6|47343.6|47363.6|47343.6|47363.6|47343.6|47363.6|47343.6|0
1739390490000|2025-02-12 20:01:30|||||||||1
1739390500000|2025-02-12 20:01:40|47364|47344|47366.1|47346.1|47366.1|47346.1|47364|47344|0
1739390520000|2025-02-12 20:02:00|47368.6|47348.6|47368.6|47348.6|47368.6|47348.6|47368.6|47348.6|0
1739390530000|2025-02-12 20:02:10|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|2
1739390540000|2025-02-12 20:02:20|47371.5|47351.5|47378.6|47358.6|47378.6|47358.6|47371.5|47351.5|0
1739390560000|2025-02-12 20:02:40|||||||||3
1739390580000|2025-02-12 20:03:00|||||||||5
1739390590000|2025-02-12 20:03:10|47380.8|47360.8|47381.1|47361.1|47381.1|47361.1|47380.8|47360.8|5
1739390600000|2025-02-12 20:03:20|47378.3|47358.3|47378.3|47358.3|47378.3|47358.3|47378.3|47358.3|4
1739390610000|2025-02-12 20:03:30|||||||||1
1739390630000|2025-02-12 20:03:50|47375.8|47355.8|47375.8|47355.8|47375.8|47355.8|47375.8|47355.8|1
1739390640000|2025-02-12 20:04:00|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|5
1739390650000|2025-02-12 20:04:10|47373.3|47353.3|47373.6|47353.6|47373.6|47353.6|47371.1|47351.1|13
1739390660000|2025-02-12 20:04:20|47375.8|47355.8|47381.5|47361.5|47381.5|47361.5|47375.8|47355.8|5
1739390670000|2025-02-12 20:04:30|47384|47364|47384|47364|47384|47364|47384|47364|0
1739390680000|2025-02-12 20:04:40|47386.5|47366.5|47386.5|47366.5|47386.5|47366.5|47386.5|47366.5|4
1739390700000|2025-02-12 20:05:00|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|47391.1|47371.1|2
1739390710000|2025-02-12 20:05:10|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|17
1739390720000|2025-02-12 20:05:20|47391.5|47371.5|47396.1|47376.1|47396.1|47376.1|47391.5|47371.5|5
1739390730000|2025-02-12 20:05:30|47394|47374|47393.7|47373.7|47394|47374|47393.7|47373.7|0
1739390760000|2025-02-12 20:06:00|47391.5|47371.5|47393.7|47373.7|47393.7|47373.7|47391.5|47371.5|1
1739390830000|2025-02-12 20:07:10|47391.2|47371.2|47386.2|47366.2|47391.2|47371.2|47386.2|47366.2|4
1739390840000|2025-02-12 20:07:20|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|47388|47368|1
1739390850000|2025-02-12 20:07:30|47388|47368|47385.8|47365.8|47388|47368|47385.8|47365.8|0
1739390860000|2025-02-12 20:07:40|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|0
1739390880000|2025-02-12 20:08:00|47388.7|47368.7|47386.5|47366.5|47388.7|47368.7|47386.5|47366.5|6
1739390900000|2025-02-12 20:08:20|||||||||4
1739390910000|2025-02-12 20:08:30|47389|47369|47396.8|47376.8|47396.8|47376.8|47389|47369|17
1739390920000|2025-02-12 20:08:40|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|6
1739390930000|2025-02-12 20:08:50|47394|47374|47391.8|47371.8|47394|47374|47391.8|47371.8|2
1739390940000|2025-02-12 20:09:00|||||||||2
1739390950000|2025-02-12 20:09:10|47389.7|47369.7|47389|47369|47389.7|47369.7|47389|47369|5
1739390970000|2025-02-12 20:09:30|||||||||1
1739390980000|2025-02-12 20:09:40|47386.5|47366.5|47379.3|47359.3|47386.5|47366.5|47379.3|47359.3|6
1739391010000|2025-02-12 20:10:10|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|5
1739391050000|2025-02-12 20:10:50|47377.2|47357.2|47377.2|47357.2|47377.2|47357.2|47377.2|47357.2|2
1739391060000|2025-02-12 20:11:00|47379.3|47359.3|47376.8|47356.8|47379.3|47359.3|47376.8|47356.8|0
1739391070000|2025-02-12 20:11:10|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|1
1739391090000|2025-02-12 20:11:30|47379.3|47359.3|47381.8|47361.8|47381.8|47361.8|47379.3|47359.3|7
1739391110000|2025-02-12 20:11:50|47384.3|47364.3|47384.3|47364.3|47384.3|47364.3|47384.3|47364.3|1
1739391130000|2025-02-12 20:12:10|47386.8|47366.8|47386.9|47366.9|47386.9|47366.9|47386.8|47366.8|0
1739391190000|2025-02-12 20:13:10|47389.4|47369.4|47391.9|47371.9|47391.9|47371.9|47389.4|47369.4|2
1739391220000|2025-02-12 20:13:40|47392.2|47372.2|47394.4|47374.4|47394.4|47374.4|47392.2|47372.2|9
1739391240000|2025-02-12 20:14:00|47391.9|47371.9|47386.9|47366.9|47391.9|47371.9|47386.9|47366.9|5
1739391250000|2025-02-12 20:14:10|||||||||2
1739391270000|2025-02-12 20:14:30|47384.4|47364.4|47384.4|47364.4|47384.4|47364.4|47384.4|47364.4|3
1739391300000|2025-02-12 20:15:00|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|1
1739391310000|2025-02-12 20:15:10|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|1
1739391320000|2025-02-12 20:15:20|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|0
1739391350000|2025-02-12 20:15:50|47389|47369|47387.2|47367.2|47389|47369|47384.4|47364.4|2
1739391360000|2025-02-12 20:16:00|47384.4|47364.4|47389.4|47369.4|47389.4|47369.4|47384.4|47364.4|4
1739391370000|2025-02-12 20:16:10|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|1
1739391380000|2025-02-12 20:16:20|47389|47369|47386.9|47366.9|47389|47369|47386.9|47366.9|3
1739391400000|2025-02-12 20:16:40|47384.7|47364.7|47386.9|47366.9|47386.9|47366.9|47384.4|47364.4|2
1739391420000|2025-02-12 20:17:00|47389.4|47369.4|47386.9|47366.9|47389.4|47369.4|47386.9|47366.9|1
1739391440000|2025-02-12 20:17:20|47386.5|47366.5|47386.9|47366.9|47386.9|47366.9|47384.4|47364.4|1
1739391450000|2025-02-12 20:17:30|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|47387.2|47367.2|5
1739391460000|2025-02-12 20:17:40|47387.5|47367.5|47387.2|47367.2|47387.5|47367.5|47387.2|47367.2|0
1739391490000|2025-02-12 20:18:10|47386.9|47366.9|47387.2|47367.2|47387.2|47367.2|47386.9|47366.9|2
1739391500000|2025-02-12 20:18:20|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|0
1739391570000|2025-02-12 20:19:30|||||||||1
1739391600000|2025-02-12 20:20:00|47387.6|47367.6|47387.2|47367.2|47389.4|47369.4|47387.2|47367.2|2
1739391610000|2025-02-12 20:20:10|47389.7|47369.7|47386.9|47366.9|47389.7|47369.7|47386.9|47366.9|1
1739391630000|2025-02-12 20:20:30|47389.4|47369.4|47391.9|47371.9|47391.9|47371.9|47389.4|47369.4|2
1739391640000|2025-02-12 20:20:40|47394|47374|47394.4|47374.4|47394.4|47374.4|47394|47374|1
1739391650000|2025-02-12 20:20:50|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|0
1739391670000|2025-02-12 20:21:10|47399|47379|47407.2|47387.2|47407.2|47387.2|47399|47379|6
1739391690000|2025-02-12 20:21:30|||||||||3
1739391710000|2025-02-12 20:21:50|47406.9|47386.9|47411.9|47391.9|47411.9|47391.9|47406.9|47386.9|17
1739391720000|2025-02-12 20:22:00|47414|47394|47414.4|47394.4|47414.4|47394.4|47414|47394|0
1739391730000|2025-02-12 20:22:10|47414.7|47394.7|47416.9|47396.9|47416.9|47396.9|47414.7|47394.7|0
1739391740000|2025-02-12 20:22:20|||||||||4
1739391760000|2025-02-12 20:22:40|||||||||1
1739391780000|2025-02-12 20:23:00|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|3
1739391790000|2025-02-12 20:23:10|47424.4|47404.4|47421.9|47401.9|47424.4|47404.4|47421.9|47401.9|5
1739391800000|2025-02-12 20:23:20|||||||||3
1739391840000|2025-02-12 20:24:00|||||||||3
1739391860000|2025-02-12 20:24:20|47419.4|47399.4|47419.4|47399.4|47421.9|47401.9|47419.4|47399.4|2
1739391870000|2025-02-12 20:24:30|47421.9|47401.9|47419.4|47399.4|47421.9|47401.9|47419.4|47399.4|0
1739391880000|2025-02-12 20:24:40|47419.7|47399.7|47421.9|47401.9|47421.9|47401.9|47419.7|47399.7|0
1739391890000|2025-02-12 20:24:50|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|8
1739391930000|2025-02-12 20:25:30|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|4
1739391970000|2025-02-12 20:26:10|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|1
1739391980000|2025-02-12 20:26:20|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|4
1739391990000|2025-02-12 20:26:30|||||||||1
1739392010000|2025-02-12 20:26:50|||||||||2
1739392020000|2025-02-12 20:27:00|47429.4|47409.4|47426.9|47406.9|47429.4|47409.4|47426.9|47406.9|1
1739392040000|2025-02-12 20:27:20|47427.2|47407.2|47426.9|47406.9|47429.4|47409.4|47426.9|47406.9|2
1739392050000|2025-02-12 20:27:30|47429.4|47409.4|47426.9|47406.9|47429.4|47409.4|47426.9|47406.9|3
1739392060000|2025-02-12 20:27:40|47431.9|47411.9|47429.4|47409.4|47431.9|47411.9|47429.4|47409.4|4
1739392100000|2025-02-12 20:28:20|||||||||4
1739392120000|2025-02-12 20:28:40|47426.9|47406.9|47424.4|47404.4|47426.9|47406.9|47424.4|47404.4|5
1739392140000|2025-02-12 20:29:00|47421.9|47401.9|47416.9|47396.9|47421.9|47401.9|47416.9|47396.9|1
1739392150000|2025-02-12 20:29:10|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|0
1739392200000|2025-02-12 20:30:00|||||||||1
1739392210000|2025-02-12 20:30:10|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|2
1739392220000|2025-02-12 20:30:20|47417.3|47397.3|47421.9|47401.9|47421.9|47401.9|47417.3|47397.3|1
1739392240000|2025-02-12 20:30:40|||||||||1
1739392260000|2025-02-12 20:31:00|47422.3|47402.3|47424.4|47404.4|47424.4|47404.4|47422.3|47402.3|5
1739392270000|2025-02-12 20:31:10|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|1
1739392280000|2025-02-12 20:31:20|47422.3|47402.3|47422.3|47402.3|47424.4|47404.4|47422.3|47402.3|0
1739392300000|2025-02-12 20:31:40|47424.4|47404.4|47426.9|47406.9|47426.9|47406.9|47424.4|47404.4|3
1739392320000|2025-02-12 20:32:00|47429.4|47409.4|47434.4|47414.4|47434.4|47414.4|47429.4|47409.4|7
1739392350000|2025-02-12 20:32:30|||||||||6
1739392360000|2025-02-12 20:32:40|||||||||1
1739392370000|2025-02-12 20:32:50|47436.9|47416.9|47434.4|47414.4|47436.9|47416.9|47434.4|47414.4|7
1739392380000|2025-02-12 20:33:00|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|3
1739392390000|2025-02-12 20:33:10|47432.3|47412.3|47431.9|47411.9|47432.3|47412.3|47431.9|47411.9|3
1739392400000|2025-02-12 20:33:20|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|0
1739392410000|2025-02-12 20:33:30|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|0
1739392420000|2025-02-12 20:33:40|47424.4|47404.4|47421.9|47401.9|47424.4|47404.4|47421.9|47401.9|0
1739392430000|2025-02-12 20:33:50|47421.6|47401.6|47416.9|47396.9|47421.6|47401.6|47416.9|47396.9|0
1739392440000|2025-02-12 20:34:00|||||||||1
1739392470000|2025-02-12 20:34:30|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|0
1739392510000|2025-02-12 20:35:10|47419.1|47399.1|47416.9|47396.9|47419.1|47399.1|47416.9|47396.9|3
1739392530000|2025-02-12 20:35:30|47419.1|47399.1|47424.4|47404.4|47424.4|47404.4|47419.1|47399.1|3
1739392570000|2025-02-12 20:36:10|47424.8|47404.8|47434.4|47414.4|47434.4|47414.4|47424.8|47404.8|2
1739392580000|2025-02-12 20:36:20|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|1
1739392600000|2025-02-12 20:36:40|47441.9|47421.9|47446.9|47426.9|47446.9|47426.9|47441.9|47421.9|4
1739392610000|2025-02-12 20:36:50|47446.6|47426.6|47444.1|47424.1|47446.6|47426.6|47444.1|47424.1|95
1739392630000|2025-02-12 20:37:10|47441.9|47421.9|47446.3|47426.3|47446.3|47426.3|47441.9|47421.9|1
1739392650000|2025-02-12 20:37:30|||||||||1
1739392660000|2025-02-12 20:37:40|47443.8|47423.8|47443.8|47423.8|47443.8|47423.8|47443.8|47423.8|2
1739392670000|2025-02-12 20:37:50|47441.6|47421.6|47436.3|47416.3|47441.6|47421.6|47436.3|47416.3|1
1739392680000|2025-02-12 20:38:00|47433.8|47413.8|47421.6|47401.6|47433.8|47413.8|47421.6|47401.6|8
1739392690000|2025-02-12 20:38:10|47421.3|47401.3|47411.6|47391.6|47421.3|47401.3|47411.6|47391.6|2
1739392700000|2025-02-12 20:38:20|47410.9|47390.9|47413.8|47393.8|47413.8|47393.8|47408.8|47388.8|9
1739392740000|2025-02-12 20:39:00|47411.3|47391.3|47408.8|47388.8|47411.3|47391.3|47408.8|47388.8|2
1739392750000|2025-02-12 20:39:10|47411.3|47391.3|47411.3|47391.3|47411.3|47391.3|47408.8|47388.8|1
1739392770000|2025-02-12 20:39:30|47411.6|47391.6|47413.8|47393.8|47413.8|47393.8|47411.6|47391.6|2
1739392800000|2025-02-12 20:40:00|47414.1|47394.1|47416.3|47396.3|47416.3|47396.3|47414.1|47394.1|0
1739392850000|2025-02-12 20:40:50|47413.8|47393.8|47416.3|47396.3|47416.3|47396.3|47413.8|47393.8|3
1739392860000|2025-02-12 20:41:00|||||||||1
1739392880000|2025-02-12 20:41:20|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|5
1739392890000|2025-02-12 20:41:30|||||||||1
1739392900000|2025-02-12 20:41:40|||||||||3
1739392910000|2025-02-12 20:41:50|47414.1|47394.1|47416.3|47396.3|47416.3|47396.3|47414.1|47394.1|2
1739392920000|2025-02-12 20:42:00|||||||||10
1739392930000|2025-02-12 20:42:10|47417|47397|47417|47397|47417|47397|47417|47397|3
1739392940000|2025-02-12 20:42:20|47419.1|47399.1|47417|47397|47419.1|47399.1|47417|47397|1
1739392960000|2025-02-12 20:42:40|47416.6|47396.6|47413.8|47393.8|47416.6|47396.6|47413.8|47393.8|1
1739392980000|2025-02-12 20:43:00|47413.4|47393.4|47408.8|47388.8|47413.4|47393.4|47408.8|47388.8|0
1739392990000|2025-02-12 20:43:10|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|10
1739393000000|2025-02-12 20:43:20|47404.1|47384.1|47401.6|47381.6|47404.1|47384.1|47401.6|47381.6|2
1739393010000|2025-02-12 20:43:30|||||||||1
1739393050000|2025-02-12 20:44:10|47404.1|47384.1|47399.5|47379.5|47404.1|47384.1|47399.1|47379.1|4
1739393080000|2025-02-12 20:44:40|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|19
1739393100000|2025-02-12 20:45:00|47403.8|47383.8|47403.8|47383.8|47406.3|47386.3|47403.8|47383.8|5
1739393110000|2025-02-12 20:45:10|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|1
1739393140000|2025-02-12 20:45:40|||||||||1
1739393180000|2025-02-12 20:46:20|47403.8|47383.8|47402|47382|47403.8|47383.8|47401.3|47381.3|7
1739393190000|2025-02-12 20:46:30|||||||||1
1739393200000|2025-02-12 20:46:40|47401.6|47381.6|47401|47381|47401.6|47381.6|47401|47381|48
1739393210000|2025-02-12 20:46:50|||||||||2
1739393220000|2025-02-12 20:47:00|47396.3|47376.3|47391.3|47371.3|47396.3|47376.3|47391.3|47371.3|13
1739393230000|2025-02-12 20:47:10|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|1
1739393240000|2025-02-12 20:47:20|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|11
1739393250000|2025-02-12 20:47:30|||||||||1
1739393260000|2025-02-12 20:47:40|47388.8|47368.8|47388.8|47368.8|47388.8|47368.8|47388.8|47368.8|1
1739393270000|2025-02-12 20:47:50|||||||||5
1739393280000|2025-02-12 20:48:00|47386.3|47366.3|47391.3|47371.3|47391.3|47371.3|47386.3|47366.3|26
1739393300000|2025-02-12 20:48:20|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|1
1739393320000|2025-02-12 20:48:40|47393.8|47373.8|47393.8|47373.8|47396.3|47376.3|47393.8|47373.8|1
1739393330000|2025-02-12 20:48:50|47394.1|47374.1|47396.3|47376.3|47396.3|47376.3|47393.8|47373.8|0
1739393340000|2025-02-12 20:49:00|47394.1|47374.1|47393.8|47373.8|47394.1|47374.1|47393.8|47373.8|1
1739393350000|2025-02-12 20:49:10|47394.1|47374.1|47391.3|47371.3|47396.3|47376.3|47391.3|47371.3|0
1739393360000|2025-02-12 20:49:20|47391.6|47371.6|47396.3|47376.3|47396.3|47376.3|47391.6|47371.6|3
1739393370000|2025-02-12 20:49:30|||||||||5
1739393380000|2025-02-12 20:49:40|47396.6|47376.6|47398.8|47378.8|47398.8|47378.8|47396.6|47376.6|2
1739393390000|2025-02-12 20:49:50|47401|47381|47401.3|47381.3|47401.3|47381.3|47401|47381|0
1739393400000|2025-02-12 20:50:00|47401.6|47381.6|47403.8|47383.8|47404.1|47384.1|47401.3|47381.3|21
1739393410000|2025-02-12 20:50:10|47401.3|47381.3|47401.3|47381.3|47401.3|47381.3|47401.3|47381.3|2
1739393430000|2025-02-12 20:50:30|47397|47377|47396.3|47376.3|47397|47377|47396.3|47376.3|6
1739393460000|2025-02-12 20:51:00|47394.2|47374.2|47396.3|47376.3|47396.3|47376.3|47391.3|47371.3|11
1739393470000|2025-02-12 20:51:10|47396.7|47376.7|47396.3|47376.3|47396.7|47376.7|47396.3|47376.3|0
1739393480000|2025-02-12 20:51:20|||||||||4
1739393500000|2025-02-12 20:51:40|||||||||1
1739393550000|2025-02-12 20:52:30|47396.7|47376.7|47398.8|47378.8|47398.8|47378.8|47396.7|47376.7|5
1739393560000|2025-02-12 20:52:40|47396.7|47376.7|47401.3|47381.3|47401.3|47381.3|47396.7|47376.7|3
1739393580000|2025-02-12 20:53:00|||||||||2
1739393590000|2025-02-12 20:53:10|47401.7|47381.7|47401.3|47381.3|47401.7|47381.7|47401.3|47381.3|3
1739393630000|2025-02-12 20:53:50|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|1
1739393640000|2025-02-12 20:54:00|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|4
1739393650000|2025-02-12 20:54:10|||||||||4
1739393660000|2025-02-12 20:54:20|47403.8|47383.8|47401.3|47381.3|47403.8|47383.8|47401.3|47381.3|0
1739393680000|2025-02-12 20:54:40|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|1
1739393690000|2025-02-12 20:54:50|47401.3|47381.3|47397|47377|47401.3|47381.3|47396.3|47376.3|0
1739393700000|2025-02-12 20:55:00|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|47396.7|47376.7|0
1739393720000|2025-02-12 20:55:20|47401.3|47381.3|47401.3|47381.3|47401.3|47381.3|47401.3|47381.3|6
1739393730000|2025-02-12 20:55:30|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|47406.3|47386.3|11
1739393760000|2025-02-12 20:56:00|||||||||2
1739393770000|2025-02-12 20:56:10|47411.3|47391.3|47408.8|47388.8|47411.3|47391.3|47408.8|47388.8|6
1739393780000|2025-02-12 20:56:20|47408.5|47388.5|47406.3|47386.3|47408.5|47388.5|47406.3|47386.3|0
1739393790000|2025-02-12 20:56:30|||||||||1
1739393840000|2025-02-12 20:57:20|47401.7|47381.7|47401.3|47381.3|47401.7|47381.7|47401.3|47381.3|2
1739393860000|2025-02-12 20:57:40|||||||||1
1739393870000|2025-02-12 20:57:50|||||||||2
1739393880000|2025-02-12 20:58:00|47398.8|47378.8|47396.3|47376.3|47398.8|47378.8|47396.3|47376.3|1
1739393890000|2025-02-12 20:58:10|47396|47376|47393.8|47373.8|47396|47376|47391.7|47371.7|5
1739393900000|2025-02-12 20:58:20|47394.2|47374.2|47393.8|47373.8|47396.3|47376.3|47393.8|47373.8|2
1739393910000|2025-02-12 20:58:30|47391.3|47371.3|47391.3|47371.3|47391.7|47371.7|47391.3|47371.3|4
1739393920000|2025-02-12 20:58:40|||||||||5
1739393940000|2025-02-12 20:59:00|47386.7|47366.7|47386.3|47366.3|47386.7|47366.7|47386.3|47366.3|7
1739393950000|2025-02-12 20:59:10|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|0
1739393960000|2025-02-12 20:59:20|||||||||2
1739393980000|2025-02-12 20:59:40|47386.3|47366.3|47386.3|47366.3|47386.3|47366.3|47386.3|47366.3|5
1739393990000|2025-02-12 20:59:50|47381.3|47361.3|47378.8|47358.8|47381.3|47361.3|47378.8|47358.8|6
1739394000000|2025-02-12 21:00:00|47379.2|47359.2|47381.3|47361.3|47382|47362|47379.2|47359.2|10
1739394010000|2025-02-12 21:00:10|47381.7|47361.7|47381.3|47361.3|47381.7|47361.7|47381.3|47361.3|1
1739394020000|2025-02-12 21:00:20|||||||||1
1739394030000|2025-02-12 21:00:30|47381.4|47361.4|47343.9|47323.9|47381.4|47361.4|47336.4|47316.4|125
1739394040000|2025-02-12 21:00:40|47341.7|47321.7|47351|47331|47351.4|47331.4|47341.4|47321.4|41
1739394050000|2025-02-12 21:00:50|47348.5|47328.5|47361|47341|47361.4|47341.4|47338.5|47318.5|69
1739394060000|2025-02-12 21:01:00|47358.5|47338.5|47341.4|47321.4|47361.4|47341.4|47341.4|47321.4|18
1739394070000|2025-02-12 21:01:10|47336.4|47316.4|47333.5|47313.5|47336.4|47316.4|47333.5|47313.5|5
1739394080000|2025-02-12 21:01:20|47331.4|47311.4|47331.7|47311.7|47331.7|47311.7|47328.9|47308.9|4
1739394090000|2025-02-12 21:01:30|47333.9|47313.9|47346.4|47326.4|47346.4|47326.4|47333.9|47313.9|7
1739394100000|2025-02-12 21:01:40|47346.7|47326.7|47349.5|47329.5|47349.5|47329.5|47346.7|47326.7|7
1739394110000|2025-02-12 21:01:50|47352|47332|47352|47332|47352|47332|47352|47332|2
1739394120000|2025-02-12 21:02:00|47354.2|47334.2|47356.4|47336.4|47356.4|47336.4|47354.2|47334.2|3
1739394130000|2025-02-12 21:02:10|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47356.4|47336.4|1
1739394140000|2025-02-12 21:02:20|47363.2|47343.2|47364.2|47344.2|47364.2|47344.2|47363.2|47343.2|4
1739394150000|2025-02-12 21:02:30|47366.7|47346.7|47366.4|47346.4|47369.2|47349.2|47366.4|47346.4|4
1739394160000|2025-02-12 21:02:40|47366|47346|47366.4|47346.4|47366.4|47346.4|47366|47346|1
1739394180000|2025-02-12 21:03:00|47368.9|47348.9|47363.9|47343.9|47368.9|47348.9|47363.9|47343.9|6
1739394190000|2025-02-12 21:03:10|47363.5|47343.5|47361.4|47341.4|47363.5|47343.5|47361.4|47341.4|0
1739394200000|2025-02-12 21:03:20|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|0
1739394210000|2025-02-12 21:03:30|||||||||13
1739394230000|2025-02-12 21:03:50|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|25
1739394240000|2025-02-12 21:04:00|47368.9|47348.9|47376.4|47356.4|47376.4|47356.4|47368.9|47348.9|38
1739394260000|2025-02-12 21:04:20|47374.2|47354.2|47371.4|47351.4|47374.2|47354.2|47371.4|47351.4|5
1739394280000|2025-02-12 21:04:40|||||||||2
1739394290000|2025-02-12 21:04:50|47369.2|47349.2|47371.4|47351.4|47371.4|47351.4|47369.2|47349.2|0
1739394300000|2025-02-12 21:05:00|||||||||8
1739394310000|2025-02-12 21:05:10|47368.9|47348.9|47368.9|47348.9|47371|47351|47368.9|47348.9|2
1739394330000|2025-02-12 21:05:30|47368.5|47348.5|47368.5|47348.5|47368.5|47348.5|47368.5|47348.5|0
1739394340000|2025-02-12 21:05:40|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|0
1739394350000|2025-02-12 21:05:50|47366|47346|47363.9|47343.9|47366|47346|47363.9|47343.9|1
1739394360000|2025-02-12 21:06:00|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|0
1739394390000|2025-02-12 21:06:30|47362|47342|47362|47342|47362|47342|47362|47342|3
1739394420000|2025-02-12 21:07:00|47364.2|47344.2|47364.2|47344.2|47364.2|47344.2|47364.2|47344.2|0
1739394450000|2025-02-12 21:07:30|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|1
1739394480000|2025-02-12 21:08:00|47369.2|47349.2|47371.4|47351.4|47371.4|47351.4|47369.2|47349.2|0
1739394490000|2025-02-12 21:08:10|47371.7|47351.7|47371.4|47351.4|47373.9|47353.9|47371.4|47351.4|0
1739394500000|2025-02-12 21:08:20|||||||||1
1739394510000|2025-02-12 21:08:30|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|0
1739394540000|2025-02-12 21:09:00|||||||||1
1739394580000|2025-02-12 21:09:40|47368.5|47348.5|47366.4|47346.4|47368.5|47348.5|47366.4|47346.4|0
1739394590000|2025-02-12 21:09:50|47363.9|47343.9|47358.9|47338.9|47363.9|47343.9|47358.9|47338.9|6
1739394600000|2025-02-12 21:10:00|47356.4|47336.4|47358.9|47338.9|47358.9|47338.9|47356.4|47336.4|11
1739394610000|2025-02-12 21:10:10|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|2
1739394630000|2025-02-12 21:10:30|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|10
1739394640000|2025-02-12 21:10:40|||||||||1
1739394650000|2025-02-12 21:10:50|47361.1|47341.1|47361.1|47341.1|47361.4|47341.4|47361.1|47341.1|1
1739394660000|2025-02-12 21:11:00|47358.9|47338.9|47361.4|47341.4|47361.4|47341.4|47358.9|47338.9|0
1739394670000|2025-02-12 21:11:10|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|1
1739394680000|2025-02-12 21:11:20|47361.4|47341.4|47358.9|47338.9|47361.4|47341.4|47358.9|47338.9|5
1739394690000|2025-02-12 21:11:30|47357.1|47337.1|47354.9|47334.9|47357.1|47337.1|47354.9|47334.9|7
1739394700000|2025-02-12 21:11:40|47357.4|47337.4|47357.4|47337.4|47357.4|47337.4|47357.4|47337.4|0
1739394710000|2025-02-12 21:11:50|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|1
1739394730000|2025-02-12 21:12:10|47359.2|47339.2|47357.1|47337.1|47359.2|47339.2|47357.1|47337.1|0
1739394740000|2025-02-12 21:12:20|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|1
1739394770000|2025-02-12 21:12:50|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|0
1739394780000|2025-02-12 21:13:00|47356.7|47336.7|47354.6|47334.6|47359.6|47339.6|47354.6|47334.6|0
1739394820000|2025-02-12 21:13:40|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|0
1739394830000|2025-02-12 21:13:50|47354.6|47334.6|47354.6|47334.6|47354.6|47334.6|47354.6|47334.6|0
1739394850000|2025-02-12 21:14:10|47352.4|47332.4|47352.1|47332.1|47352.4|47332.4|47352.1|47332.1|3
1739394870000|2025-02-12 21:14:30|||||||||3
1739394880000|2025-02-12 21:14:40|||||||||5
1739394890000|2025-02-12 21:14:50|||||||||1
1739394900000|2025-02-12 21:15:00|47352.4|47332.4|47359.9|47339.9|47359.9|47339.9|47352.4|47332.4|2
1739394920000|2025-02-12 21:15:20|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|2
1739394950000|2025-02-12 21:15:50|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|1
1739394970000|2025-02-12 21:16:10|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|0
1739394990000|2025-02-12 21:16:30|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|1
1739395020000|2025-02-12 21:17:00|47362.1|47342.1|47362.4|47342.4|47362.4|47342.4|47362.1|47342.1|0
1739395040000|2025-02-12 21:17:20|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|0
1739395050000|2025-02-12 21:17:30|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|47362.4|47342.4|0
1739395070000|2025-02-12 21:17:50|47362.1|47342.1|47362.4|47342.4|47362.4|47342.4|47362.1|47342.1|0
1739395090000|2025-02-12 21:18:10|47362.8|47342.8|47364.9|47344.9|47364.9|47344.9|47362.8|47342.8|0
1739395110000|2025-02-12 21:18:30|||||||||2
1739395130000|2025-02-12 21:18:50|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|1
1739395140000|2025-02-12 21:19:00|47367.4|47347.4|47369.6|47349.6|47371.8|47351.8|47364.6|47344.6|1
1739395150000|2025-02-12 21:19:10|47367.1|47347.1|47369.6|47349.6|47369.6|47349.6|47367.1|47347.1|2
1739395160000|2025-02-12 21:19:20|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|0
1739395180000|2025-02-12 21:19:40|47367.4|47347.4|47369.6|47349.6|47369.6|47349.6|47367.4|47347.4|0
1739395190000|2025-02-12 21:19:50|47367.1|47347.1|47367.1|47347.1|47369.6|47349.6|47367.1|47347.1|0
1739395210000|2025-02-12 21:20:10|||||||||1
1739395230000|2025-02-12 21:20:30|47364.6|47344.6|47362.1|47342.1|47364.6|47344.6|47362.1|47342.1|1
1739395240000|2025-02-12 21:20:40|47361.8|47341.8|47359.6|47339.6|47361.8|47341.8|47359.3|47339.3|0
1739395270000|2025-02-12 21:21:10|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|0
1739395280000|2025-02-12 21:21:20|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|1
1739395350000|2025-02-12 21:22:30|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|0
1739395390000|2025-02-12 21:23:10|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|0
1739395470000|2025-02-12 21:24:30|||||||||1
1739395490000|2025-02-12 21:24:50|47357.4|47337.4|47354.9|47334.9|47357.4|47337.4|47354.9|47334.9|3
1739395500000|2025-02-12 21:25:00|47354.6|47334.6|47354.6|47334.6|47354.6|47334.6|47354.6|47334.6|0
1739395530000|2025-02-12 21:25:30|47359.3|47339.3|47357.1|47337.1|47359.6|47339.6|47357.1|47337.1|2
1739395540000|2025-02-12 21:25:40|47359.6|47339.6|47360|47340|47360|47340|47359.6|47339.6|3
1739395550000|2025-02-12 21:25:50|47362.1|47342.1|47367.1|47347.1|47367.1|47347.1|47362.1|47342.1|3
1739395560000|2025-02-12 21:26:00|47369.6|47349.6|47372.1|47352.1|47372.1|47352.1|47369.6|47349.6|2
1739395590000|2025-02-12 21:26:30|||||||||1
1739395600000|2025-02-12 21:26:40|||||||||3
1739395620000|2025-02-12 21:27:00|47374.6|47354.6|47372.1|47352.1|47374.6|47354.6|47372.1|47352.1|0
1739395640000|2025-02-12 21:27:20|47372.5|47352.5|47374.6|47354.6|47374.6|47354.6|47372.5|47352.5|0
1739395650000|2025-02-12 21:27:30|47374.3|47354.3|47372.1|47352.1|47374.3|47354.3|47372.1|47352.1|1
1739395670000|2025-02-12 21:27:50|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|1
1739395710000|2025-02-12 21:28:30|47372.8|47352.8|47375|47355|47375|47355|47372.8|47352.8|3
1739395720000|2025-02-12 21:28:40|47377.1|47357.1|47377.1|47357.1|47377.1|47357.1|47377.1|47357.1|3
1739395730000|2025-02-12 21:28:50|47375|47355|47374.6|47354.6|47375|47355|47374.6|47354.6|0
1739395740000|2025-02-12 21:29:00|47374.3|47354.3|47372.1|47352.1|47374.3|47354.3|47372.1|47352.1|0
1739395770000|2025-02-12 21:29:30|47372.5|47352.5|47372.1|47352.1|47372.5|47352.5|47372.1|47352.1|0
1739395780000|2025-02-12 21:29:40|47369.6|47349.6|47372.1|47352.1|47372.1|47352.1|47369.6|47349.6|0
1739395790000|2025-02-12 21:29:50|47369.6|47349.6|47369.6|47349.6|47369.6|47349.6|47369.6|47349.6|0
1739395930000|2025-02-12 21:32:10|||||||||1
1739395960000|2025-02-12 21:32:40|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|4
1739395970000|2025-02-12 21:32:50|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|1
1739395990000|2025-02-12 21:33:10|||||||||1
1739396000000|2025-02-12 21:33:20|||||||||1
1739396010000|2025-02-12 21:33:30|47369.6|47349.6|47367.1|47347.1|47369.6|47349.6|47367.1|47347.1|1
1739396030000|2025-02-12 21:33:50|47369.6|47349.6|47367.1|47347.1|47369.6|47349.6|47367.1|47347.1|0
1739396050000|2025-02-12 21:34:10|47366.8|47346.8|47364.6|47344.6|47366.8|47346.8|47364.6|47344.6|4
1739396080000|2025-02-12 21:34:40|||||||||3
1739396130000|2025-02-12 21:35:30|47364.7|47344.7|47364.7|47344.7|47364.7|47344.7|47364.7|47344.7|0
1739396140000|2025-02-12 21:35:40|47362.5|47342.5|47364.7|47344.7|47364.7|47344.7|47362.2|47342.2|1
1739396170000|2025-02-12 21:36:10|||||||||1
1739396190000|2025-02-12 21:36:30|47362.5|47342.5|47359.7|47339.7|47362.5|47342.5|47359.7|47339.7|1
1739396200000|2025-02-12 21:36:40|47361.8|47341.8|47362.2|47342.2|47362.2|47342.2|47361.8|47341.8|4
1739396220000|2025-02-12 21:37:00|47361.8|47341.8|47359.7|47339.7|47361.8|47341.8|47359.7|47339.7|1
1739396240000|2025-02-12 21:37:20|47361.8|47341.8|47362.2|47342.2|47362.2|47342.2|47361.8|47341.8|1
1739396270000|2025-02-12 21:37:50|||||||||2
1739396290000|2025-02-12 21:38:10|||||||||3
1739396300000|2025-02-12 21:38:20|47364.7|47344.7|47365|47345|47367.2|47347.2|47364.7|47344.7|4
1739396310000|2025-02-12 21:38:30|47362.8|47342.8|47362.2|47342.2|47365|47345|47362.2|47342.2|3
1739396330000|2025-02-12 21:38:50|47360|47340|47359.7|47339.7|47360|47340|47359.7|47339.7|0
1739396340000|2025-02-12 21:39:00|47362.2|47342.2|47362.2|47342.2|47362.2|47342.2|47362.2|47342.2|0
1739396360000|2025-02-12 21:39:20|47359.7|47339.7|47359.7|47339.7|47362.2|47342.2|47359.7|47339.7|0
1739396400000|2025-02-12 21:40:00|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|0
1739396410000|2025-02-12 21:40:10|47359.7|47339.7|47359.7|47339.7|47359.7|47339.7|47359.7|47339.7|0
1739396440000|2025-02-12 21:40:40|47357.2|47337.2|47359.7|47339.7|47359.7|47339.7|47357.2|47337.2|3
1739396460000|2025-02-12 21:41:00|47362.2|47342.2|47359.7|47339.7|47362.2|47342.2|47357.2|47337.2|1
1739396470000|2025-02-12 21:41:10|47357.2|47337.2|47354.7|47334.7|47357.2|47337.2|47354.7|47334.7|2
1739396480000|2025-02-12 21:41:20|47352.2|47332.2|47352.2|47332.2|47352.2|47332.2|47352.2|47332.2|0
1739396500000|2025-02-12 21:41:40|||||||||1
1739396520000|2025-02-12 21:42:00|47350|47330|47352.2|47332.2|47352.2|47332.2|47349.7|47329.7|0
1739396530000|2025-02-12 21:42:10|47351.8|47331.8|47352.2|47332.2|47352.2|47332.2|47349.7|47329.7|0
1739396550000|2025-02-12 21:42:30|47350|47330|47352.2|47332.2|47352.2|47332.2|47350|47330|1
1739396600000|2025-02-12 21:43:20|47351.8|47331.8|47349.3|47329.3|47351.8|47331.8|47349.3|47329.3|6
1739396610000|2025-02-12 21:43:30|47349.7|47329.7|47349.3|47329.3|47349.7|47329.7|47349.3|47329.3|0
1739396620000|2025-02-12 21:43:40|47349.7|47329.7|47349.3|47329.3|47349.7|47329.7|47349.3|47329.3|1
1739396630000|2025-02-12 21:43:50|||||||||1
1739396640000|2025-02-12 21:44:00|47349.7|47329.7|47349.3|47329.3|47349.7|47329.7|47349.3|47329.3|0
1739396670000|2025-02-12 21:44:30|||||||||1
1739396700000|2025-02-12 21:45:00|47346.8|47326.8|47349.3|47329.3|47349.3|47329.3|47346.8|47326.8|1
1739396710000|2025-02-12 21:45:10|47349.7|47329.7|47349.3|47329.3|47349.7|47329.7|47349.3|47329.3|0
1739396720000|2025-02-12 21:45:20|47346.8|47326.8|47349.7|47329.7|47349.7|47329.7|47346.8|47326.8|1
1739396730000|2025-02-12 21:45:30|47349.4|47329.4|47344.7|47324.7|47349.4|47329.4|47344.7|47324.7|1
1739396760000|2025-02-12 21:46:00|47347.2|47327.2|47344.7|47324.7|47347.2|47327.2|47344.7|47324.7|0
1739396770000|2025-02-12 21:46:10|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|1
1739396790000|2025-02-12 21:46:30|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|1
1739396800000|2025-02-12 21:46:40|47345|47325|47345|47325|47345|47325|47345|47325|0
1739396820000|2025-02-12 21:47:00|||||||||1
1739396850000|2025-02-12 21:47:30|||||||||1
1739396860000|2025-02-12 21:47:40|47344.7|47324.7|47342.5|47322.5|47344.7|47324.7|47342.5|47322.5|2
1739396870000|2025-02-12 21:47:50|47345|47325|47345|47325|47345|47325|47345|47325|1
1739396960000|2025-02-12 21:49:20|||||||||2
1739396970000|2025-02-12 21:49:30|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|2
1739396990000|2025-02-12 21:49:50|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|5
1739397000000|2025-02-12 21:50:00|47345|47325|47344.7|47324.7|47347.2|47327.2|47344.7|47324.7|3
1739397030000|2025-02-12 21:50:30|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|6
1739397050000|2025-02-12 21:50:50|||||||||2
1739397090000|2025-02-12 21:51:30|||||||||1
1739397130000|2025-02-12 21:52:10|47342.5|47322.5|47347.2|47327.2|47347.2|47327.2|47342.5|47322.5|10
1739397140000|2025-02-12 21:52:20|||||||||2
1739397150000|2025-02-12 21:52:30|||||||||2
1739397170000|2025-02-12 21:52:50|||||||||3
1739397180000|2025-02-12 21:53:00|47347.5|47327.5|47347.2|47327.2|47347.5|47327.5|47347.2|47327.2|0
1739397190000|2025-02-12 21:53:10|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|3
1739397210000|2025-02-12 21:53:30|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|2
1739397220000|2025-02-12 21:53:40|47346.9|47326.9|47344.7|47324.7|47346.9|47326.9|47344.7|47324.7|0
1739397230000|2025-02-12 21:53:50|47342.2|47322.2|47344.7|47324.7|47344.7|47324.7|47342.2|47322.2|4
1739397250000|2025-02-12 21:54:10|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47344.7|47324.7|0
1739397260000|2025-02-12 21:54:20|||||||||1
1739397290000|2025-02-12 21:54:50|47344.7|47324.7|47345.1|47325.1|47345.1|47325.1|47344.7|47324.7|1
1739397300000|2025-02-12 21:55:00|47347.6|47327.6|47349.4|47329.4|47350.1|47330.1|47347.6|47327.6|7
1739397310000|2025-02-12 21:55:10|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|47347.2|47327.2|0
1739397340000|2025-02-12 21:55:40|||||||||2
1739397360000|2025-02-12 21:56:00|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|0
1739397370000|2025-02-12 21:56:10|||||||||3
1739397380000|2025-02-12 21:56:20|||||||||1
1739397390000|2025-02-12 21:56:30|||||||||2
1739397400000|2025-02-12 21:56:40|47342.2|47322.2|47341.9|47321.9|47342.2|47322.2|47341.9|47321.9|83
1739397410000|2025-02-12 21:56:50|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|3
1739397420000|2025-02-12 21:57:00|||||||||1
1739397430000|2025-02-12 21:57:10|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|2
1739397440000|2025-02-12 21:57:20|47334.1|47314.1|47323.7|47303.7|47334.1|47314.1|47323.7|47303.7|28
1739397450000|2025-02-12 21:57:30|47321.6|47301.6|47324.1|47304.1|47324.1|47304.1|47321.6|47301.6|6
1739397460000|2025-02-12 21:57:40|47328.7|47308.7|47336.9|47316.9|47336.9|47316.9|47328.7|47308.7|11
1739397470000|2025-02-12 21:57:50|47337.2|47317.2|47337.2|47317.2|47337.2|47317.2|47336.9|47316.9|0
1739397480000|2025-02-12 21:58:00|47339.4|47319.4|47339.7|47319.7|47339.7|47319.7|47339.4|47319.4|1
1739397500000|2025-02-12 21:58:20|||||||||1
1739397510000|2025-02-12 21:58:30|47344.4|47324.4|47344.4|47324.4|47344.4|47324.4|47344.4|47324.4|14
1739397520000|2025-02-12 21:58:40|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|2
1739397530000|2025-02-12 21:58:50|47339.4|47319.4|47339.1|47319.1|47339.4|47319.4|47339.1|47319.1|1
1739397550000|2025-02-12 21:59:10|47339.4|47319.4|47336.6|47316.6|47341.6|47321.6|47336.6|47316.6|2
1739397560000|2025-02-12 21:59:20|||||||||1
1739397580000|2025-02-12 21:59:40|47338.7|47318.7|47334.1|47314.1|47338.7|47318.7|47334.1|47314.1|0
1739397590000|2025-02-12 21:59:50|47329.1|47309.1|47334.1|47314.1|47334.1|47314.1|47329.1|47309.1|2
1739401210000|2025-02-12 23:00:10|47347.5|47327.5|47350.3|47330.3|47350.3|47330.3|47347.5|47327.5|4
1739401220000|2025-02-12 23:00:20|47352.5|47332.5|47352.5|47332.5|47355|47335|47352.5|47332.5|9
1739401230000|2025-02-12 23:00:30|||||||||3
1739401240000|2025-02-12 23:00:40|47349.3|47329.3|47347.5|47327.5|47349.3|47329.3|47347.1|47327.1|2
1739401250000|2025-02-12 23:00:50|47342.5|47322.5|47337.5|47317.5|47342.5|47322.5|47337.5|47317.5|2
1739401260000|2025-02-12 23:01:00|47335|47315|47335|47315|47335|47315|47335|47315|3
1739401270000|2025-02-12 23:01:10|47332.8|47312.8|47329.6|47309.6|47335|47315|47329.6|47309.6|18
1739401280000|2025-02-12 23:01:20|||||||||1
1739401320000|2025-02-12 23:02:00|47322.5|47302.5|47320|47300|47322.5|47302.5|47320|47300|16
1739401330000|2025-02-12 23:02:10|||||||||1
1739401340000|2025-02-12 23:02:20|47322.5|47302.5|47337.5|47317.5|47337.5|47317.5|47322.5|47302.5|7
1739401350000|2025-02-12 23:02:30|47338.1|47318.1|47338.1|47318.1|47338.1|47318.1|47338.1|47318.1|1
1739401360000|2025-02-12 23:02:40|47342.8|47322.8|47345|47325|47345|47325|47342.8|47322.8|0
1739401370000|2025-02-12 23:02:50|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|2
1739401380000|2025-02-12 23:03:00|47349.6|47329.6|47357.8|47337.8|47357.8|47337.8|47349.6|47329.6|3
1739401390000|2025-02-12 23:03:10|47360|47340|47360|47340|47360|47340|47360|47340|3
1739401410000|2025-02-12 23:03:30|47360.3|47340.3|47362.5|47342.5|47362.5|47342.5|47360.3|47340.3|0
1739401420000|2025-02-12 23:03:40|47362.8|47342.8|47362.5|47342.5|47362.8|47342.8|47362.5|47342.5|3
1739401440000|2025-02-12 23:04:00|||||||||1
1739401450000|2025-02-12 23:04:10|47360.3|47340.3|47362.5|47342.5|47362.5|47342.5|47360.3|47340.3|3
1739401460000|2025-02-12 23:04:20|47360|47340|47362.5|47342.5|47362.5|47342.5|47360|47340|1
1739401510000|2025-02-12 23:05:10|47355|47335|47355|47335|47355|47335|47355|47335|3
1739401530000|2025-02-12 23:05:30|47352.5|47332.5|47352.8|47332.8|47352.8|47332.8|47352.5|47332.5|0
1739401540000|2025-02-12 23:05:40|47355|47335|47352.5|47332.5|47355|47335|47352.5|47332.5|1
1739401560000|2025-02-12 23:06:00|47355.6|47335.6|47360.3|47340.3|47360.3|47340.3|47355.6|47335.6|5
1739401570000|2025-02-12 23:06:10|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|1
1739401580000|2025-02-12 23:06:20|47365|47345|47360.3|47340.3|47365|47345|47360.3|47340.3|6
1739401600000|2025-02-12 23:06:40|47362.8|47342.8|47360.3|47340.3|47362.8|47342.8|47360.3|47340.3|0
1739401620000|2025-02-12 23:07:00|47362.5|47342.5|47360|47340|47362.5|47342.5|47360|47340|5
1739401640000|2025-02-12 23:07:20|47356.8|47336.8|47354.6|47334.6|47356.8|47336.8|47354.6|47334.6|1
1739401650000|2025-02-12 23:07:30|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355|47335|5
1739401660000|2025-02-12 23:07:40|47357.5|47337.5|47352.5|47332.5|47357.5|47337.5|47352.5|47332.5|3
1739401670000|2025-02-12 23:07:50|||||||||1
1739401690000|2025-02-12 23:08:10|47357.5|47337.5|47360|47340|47360|47340|47357.5|47337.5|6
1739401700000|2025-02-12 23:08:20|47357.5|47337.5|47360|47340|47362.2|47342.2|47357.5|47337.5|2
1739401710000|2025-02-12 23:08:30|47357.8|47337.8|47357.5|47337.5|47357.8|47337.8|47355|47335|5
1739401720000|2025-02-12 23:08:40|||||||||2
1739401760000|2025-02-12 23:09:20|47355|47335|47354.7|47334.7|47357.5|47337.5|47354.7|47334.7|4
1739401770000|2025-02-12 23:09:30|47355|47335|47355|47335|47355|47335|47355|47335|1
1739401780000|2025-02-12 23:09:40|47352.5|47332.5|47355|47335|47355|47335|47352.5|47332.5|0
1739401790000|2025-02-12 23:09:50|47354.7|47334.7|47355|47335|47355|47335|47354.7|47334.7|0
1739401800000|2025-02-12 23:10:00|47352.5|47332.5|47344.3|47324.3|47352.5|47332.5|47344.3|47324.3|12
1739401810000|2025-02-12 23:10:10|47342.2|47322.2|47340|47320|47342.2|47322.2|47337.5|47317.5|3
1739401820000|2025-02-12 23:10:20|47337.5|47317.5|47330|47310|47337.5|47317.5|47330|47310|0
1739401830000|2025-02-12 23:10:30|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|47327.5|47307.5|0
1739401840000|2025-02-12 23:10:40|47325|47305|47325|47305|47325|47305|47325|47305|0
1739401850000|2025-02-12 23:10:50|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|3
1739401870000|2025-02-12 23:11:10|47321.8|47301.8|47317.2|47297.2|47321.8|47301.8|47317.2|47297.2|0
1739401890000|2025-02-12 23:11:30|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|2
1739401920000|2025-02-12 23:12:00|||||||||2
1739401930000|2025-02-12 23:12:10|47314.7|47294.7|47314.7|47294.7|47314.7|47294.7|47314.7|47294.7|1
1739401940000|2025-02-12 23:12:20|47316.8|47296.8|47317.2|47297.2|47317.2|47297.2|47316.8|47296.8|0
1739401950000|2025-02-12 23:12:30|47317.5|47297.5|47320|47300|47320|47300|47317.5|47297.5|2
1739401960000|2025-02-12 23:12:40|47324.3|47304.3|47325|47305|47325|47305|47324.3|47304.3|0
1739401980000|2025-02-12 23:13:00|47327.5|47307.5|47332.5|47312.5|47334.7|47314.7|47327.5|47307.5|3
1739401990000|2025-02-12 23:13:10|47334.7|47314.7|47332.5|47312.5|47335|47315|47332.5|47312.5|1
1739402000000|2025-02-12 23:13:20|47335|47315|47335|47315|47335|47315|47335|47315|1
1739402010000|2025-02-12 23:13:30|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|1
1739402020000|2025-02-12 23:13:40|47339.7|47319.7|47335.3|47315.3|47340|47320|47335.3|47315.3|7
1739402030000|2025-02-12 23:13:50|47335|47315|47332.5|47312.5|47335|47315|47332.5|47312.5|0
1739402070000|2025-02-12 23:14:30|47329.7|47309.7|47325|47305|47329.7|47309.7|47325|47305|10
1739402080000|2025-02-12 23:14:40|||||||||1
1739402090000|2025-02-12 23:14:50|47329.7|47309.7|47332.5|47312.5|47332.5|47312.5|47329.7|47309.7|0
1739402100000|2025-02-12 23:15:00|47330|47310|47324.7|47304.7|47330|47310|47324.7|47304.7|4
1739402110000|2025-02-12 23:15:10|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|0
1739402120000|2025-02-12 23:15:20|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|47322.2|47302.2|1
1739402130000|2025-02-12 23:15:30|47322.5|47302.5|47317.5|47297.5|47322.5|47302.5|47317.5|47297.5|1
1739402140000|2025-02-12 23:15:40|47320|47300|47320|47300|47320|47300|47320|47300|1
1739402150000|2025-02-12 23:15:50|||||||||1
1739402160000|2025-02-12 23:16:00|47317.5|47297.5|47320|47300|47320|47300|47317.5|47297.5|5
1739402170000|2025-02-12 23:16:10|47317.5|47297.5|47317.5|47297.5|47317.5|47297.5|47317.5|47297.5|0
1739402190000|2025-02-12 23:16:30|47320|47300|47320|47300|47320|47300|47320|47300|1
1739402200000|2025-02-12 23:16:40|47322.5|47302.5|47320|47300|47322.5|47302.5|47320|47300|0
1739402210000|2025-02-12 23:16:50|47322.5|47302.5|47322.5|47302.5|47322.5|47302.5|47322.5|47302.5|7
1739402220000|2025-02-12 23:17:00|47324.7|47304.7|47325|47305|47325|47305|47324.7|47304.7|1
1739402230000|2025-02-12 23:17:10|47330|47310|47330|47310|47330|47310|47330|47310|0
1739402240000|2025-02-12 23:17:20|47327.9|47307.9|47330|47310|47330|47310|47327.9|47307.9|1
1739402250000|2025-02-12 23:17:30|||||||||2
1739402280000|2025-02-12 23:18:00|47327.9|47307.9|47330|47310|47330|47310|47327.9|47307.9|3
1739402340000|2025-02-12 23:19:00|47330.4|47310.4|47332.5|47312.5|47332.5|47312.5|47330.4|47310.4|0
1739402460000|2025-02-12 23:21:00|||||||||3
1739402510000|2025-02-12 23:21:50|47337.5|47317.5|47340|47320|47340|47320|47337.5|47317.5|2
1739402520000|2025-02-12 23:22:00|47342.5|47322.5|47347.5|47327.5|47347.5|47327.5|47342.5|47322.5|8
1739402540000|2025-02-12 23:22:20|||||||||1
1739402560000|2025-02-12 23:22:40|47350|47330|47350|47330|47350|47330|47350|47330|1
1739402570000|2025-02-12 23:22:50|47347.9|47327.9|47347.5|47327.5|47347.9|47327.9|47347.5|47327.5|1
1739402580000|2025-02-12 23:23:00|||||||||2
1739402600000|2025-02-12 23:23:20|47346.9|47326.9|47342.2|47322.2|47346.9|47326.9|47342.2|47322.2|6
1739402610000|2025-02-12 23:23:30|47340|47320|47340|47320|47340|47320|47340|47320|3
1739402630000|2025-02-12 23:23:50|47342.2|47322.2|47342.5|47322.5|47342.5|47322.5|47342.2|47322.2|0
1739402640000|2025-02-12 23:24:00|47344.7|47324.7|47345|47325|47345|47325|47344.7|47324.7|2
1739402690000|2025-02-12 23:24:50|||||||||2
1739402700000|2025-02-12 23:25:00|47340.7|47320.7|47337.5|47317.5|47340.7|47320.7|47335|47315|2
1739402740000|2025-02-12 23:25:40|47335.4|47315.4|47335|47315|47335.4|47315.4|47335|47315|4
1739402760000|2025-02-12 23:26:00|||||||||1
1739402770000|2025-02-12 23:26:10|||||||||1
1739402780000|2025-02-12 23:26:20|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|0
1739402800000|2025-02-12 23:26:40|47334.7|47314.7|47332.6|47312.6|47334.7|47314.7|47332.6|47312.6|0
1739402820000|2025-02-12 23:27:00|47332.9|47312.9|47335.1|47315.1|47335.1|47315.1|47332.9|47312.9|1
1739402860000|2025-02-12 23:27:40|47337.6|47317.6|47335.1|47315.1|47337.6|47317.6|47335.1|47315.1|0
1739402880000|2025-02-12 23:28:00|47334.7|47314.7|47332.6|47312.6|47334.7|47314.7|47332.6|47312.6|0
1739402910000|2025-02-12 23:28:30|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|2
1739402950000|2025-02-12 23:29:10|47329.7|47309.7|47329.7|47309.7|47329.7|47309.7|47329.7|47309.7|6
1739402960000|2025-02-12 23:29:20|||||||||1
1739402980000|2025-02-12 23:29:40|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|2
1739403010000|2025-02-12 23:30:10|47330.7|47310.7|47330.7|47310.7|47330.7|47310.7|47330.7|47310.7|3
1739403020000|2025-02-12 23:30:20|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|2
1739403040000|2025-02-12 23:30:40|47332.6|47312.6|47332.9|47312.9|47332.9|47312.9|47330.4|47310.4|1
1739403060000|2025-02-12 23:31:00|47330.7|47310.7|47329.7|47309.7|47330.7|47310.7|47329.7|47309.7|5
1739403070000|2025-02-12 23:31:10|47329.4|47309.4|47326.9|47306.9|47329.4|47309.4|47326.9|47306.9|1
1739403080000|2025-02-12 23:31:20|47327.6|47307.6|47325.1|47305.1|47327.6|47307.6|47325.1|47305.1|1
1739403100000|2025-02-12 23:31:40|47322.9|47302.9|47325.1|47305.1|47325.1|47305.1|47322.6|47302.6|3
1739403110000|2025-02-12 23:31:50|47322.9|47302.9|47317.6|47297.6|47322.9|47302.9|47317.6|47297.6|5
1739403120000|2025-02-12 23:32:00|||||||||1
1739403140000|2025-02-12 23:32:20|||||||||3
1739403150000|2025-02-12 23:32:30|47319.7|47299.7|47322.6|47302.6|47322.6|47302.6|47319.7|47299.7|3
1739403160000|2025-02-12 23:32:40|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1739403210000|2025-02-12 23:33:30|||||||||2
1739403230000|2025-02-12 23:33:50|47324.7|47304.7|47322.2|47302.2|47324.7|47304.7|47322.2|47302.2|1
1739403240000|2025-02-12 23:34:00|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|0
1739403270000|2025-02-12 23:34:30|47325.1|47305.1|47322.6|47302.6|47325.1|47305.1|47322.6|47302.6|1
1739403320000|2025-02-12 23:35:20|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|2
1739403330000|2025-02-12 23:35:30|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|1
1739403380000|2025-02-12 23:36:20|||||||||2
1739403390000|2025-02-12 23:36:30|47326.9|47306.9|47322.6|47302.6|47326.9|47306.9|47322.6|47302.6|1
1739403410000|2025-02-12 23:36:50|47325.1|47305.1|47327.6|47307.6|47327.6|47307.6|47325.1|47305.1|1
1739403450000|2025-02-12 23:37:30|||||||||1
1739403460000|2025-02-12 23:37:40|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|0
1739403470000|2025-02-12 23:37:50|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1739403480000|2025-02-12 23:38:00|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|0
1739403500000|2025-02-12 23:38:20|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|2
1739403570000|2025-02-12 23:39:30|||||||||1
1739403600000|2025-02-12 23:40:00|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|0
1739403620000|2025-02-12 23:40:20|||||||||2
1739403630000|2025-02-12 23:40:30|47329.8|47309.8|47329.8|47309.8|47329.8|47309.8|47329.8|47309.8|1
1739403640000|2025-02-12 23:40:40|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1739403650000|2025-02-12 23:40:50|47327.3|47307.3|47327.3|47307.3|47327.3|47307.3|47326.9|47306.9|0
1739403670000|2025-02-12 23:41:10|47327.6|47307.6|47325.1|47305.1|47327.6|47307.6|47325.1|47305.1|2
1739403710000|2025-02-12 23:41:50|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1739403720000|2025-02-12 23:42:00|||||||||1
1739403730000|2025-02-12 23:42:10|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|1
1739403740000|2025-02-12 23:42:20|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|1
1739403750000|2025-02-12 23:42:30|47327.9|47307.9|47327.9|47307.9|47330.1|47310.1|47327.9|47307.9|0
1739403760000|2025-02-12 23:42:40|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|0
1739403770000|2025-02-12 23:42:50|47332.3|47312.3|47332.6|47312.6|47332.6|47312.6|47332.3|47312.3|0
1739403810000|2025-02-12 23:43:30|||||||||2
1739403820000|2025-02-12 23:43:40|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|0
1739403860000|2025-02-12 23:44:20|47335.4|47315.4|47335.4|47315.4|47335.4|47315.4|47335.4|47315.4|0
1739403870000|2025-02-12 23:44:30|||||||||1
1739403880000|2025-02-12 23:44:40|47335.5|47315.5|47335.5|47315.5|47335.5|47315.5|47335.5|47315.5|0
1739403890000|2025-02-12 23:44:50|||||||||1
1739403900000|2025-02-12 23:45:00|47337.6|47317.6|47342.6|47322.6|47342.6|47322.6|47337.6|47317.6|1
1739403910000|2025-02-12 23:45:10|47340.1|47320.1|47342.6|47322.6|47342.6|47322.6|47340.1|47320.1|0
1739403920000|2025-02-12 23:45:20|47340.1|47320.1|47342.6|47322.6|47342.6|47322.6|47340.1|47320.1|0
1739403930000|2025-02-12 23:45:30|47342.3|47322.3|47342.3|47322.3|47342.3|47322.3|47340.1|47320.1|1
1739403940000|2025-02-12 23:45:40|47340.5|47320.5|47342.6|47322.6|47342.6|47322.6|47340.1|47320.1|0
1739403960000|2025-02-12 23:46:00|47340.1|47320.1|47340.1|47320.1|47340.1|47320.1|47340.1|47320.1|0
1739403970000|2025-02-12 23:46:10|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|0
1739403980000|2025-02-12 23:46:20|47344.8|47324.8|47347.6|47327.6|47347.6|47327.6|47344.8|47324.8|9
1739403990000|2025-02-12 23:46:30|47349.8|47329.8|47350.1|47330.1|47350.1|47330.1|47349.8|47329.8|1
1739404030000|2025-02-12 23:47:10|||||||||2
1739404040000|2025-02-12 23:47:20|47352.6|47332.6|47350.1|47330.1|47352.6|47332.6|47350.1|47330.1|10
1739404050000|2025-02-12 23:47:30|47352.6|47332.6|47350.1|47330.1|47352.6|47332.6|47350.1|47330.1|0
1739404060000|2025-02-12 23:47:40|47348|47328|47347.6|47327.6|47350.1|47330.1|47347.6|47327.6|1
1739404080000|2025-02-12 23:48:00|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|1
1739404090000|2025-02-12 23:48:10|47350.5|47330.5|47352.6|47332.6|47352.6|47332.6|47350.5|47330.5|0
1739404110000|2025-02-12 23:48:30|47353|47333|47353|47333|47353|47333|47353|47333|2
1739404170000|2025-02-12 23:49:30|||||||||1
1739404180000|2025-02-12 23:49:40|47352.6|47332.6|47352.6|47332.6|47352.6|47332.6|47352.6|47332.6|0
1739404190000|2025-02-12 23:49:50|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|0
1739404200000|2025-02-12 23:50:00|47348.3|47328.3|47348|47328|47348.3|47328.3|47348|47328|1
1739404240000|2025-02-12 23:50:40|47350.5|47330.5|47350.1|47330.1|47350.5|47330.5|47350.1|47330.1|0
1739404250000|2025-02-12 23:50:50|47348|47328|47348|47328|47348|47328|47348|47328|0
1739404290000|2025-02-12 23:51:30|47353|47333|47353|47333|47353|47333|47353|47333|8
1739404300000|2025-02-12 23:51:40|||||||||4
1739404320000|2025-02-12 23:52:00|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|2
1739404350000|2025-02-12 23:52:30|||||||||1
1739404370000|2025-02-12 23:52:50|47359.8|47339.8|47362.6|47342.6|47362.6|47342.6|47359.8|47339.8|2
1739404380000|2025-02-12 23:53:00|47363|47343|47364.8|47344.8|47365.1|47345.1|47362.6|47342.6|0
1739404390000|2025-02-12 23:53:10|47365.1|47345.1|47367.6|47347.6|47367.6|47347.6|47362.6|47342.6|0
1739404410000|2025-02-12 23:53:30|47365.1|47345.1|47365.1|47345.1|47365.1|47345.1|47365.1|47345.1|3
1739404420000|2025-02-12 23:53:40|47363|47343|47365.1|47345.1|47365.1|47345.1|47363|47343|0
1739404440000|2025-02-12 23:54:00|47367.3|47347.3|47367.7|47347.7|47367.7|47347.7|47367.3|47347.3|1
1739404470000|2025-02-12 23:54:30|||||||||1
1739404490000|2025-02-12 23:54:50|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|1
1739404500000|2025-02-12 23:55:00|||||||||1
1739404520000|2025-02-12 23:55:20|||||||||1
1739404570000|2025-02-12 23:56:10|||||||||3
1739404580000|2025-02-12 23:56:20|47365.5|47345.5|47367.7|47347.7|47367.7|47347.7|47365.5|47345.5|0
1739404590000|2025-02-12 23:56:30|47365.2|47345.2|47368|47348|47368|47348|47365.2|47345.2|1
1739404610000|2025-02-12 23:56:50|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|0
1739404620000|2025-02-12 23:57:00|47367.7|47347.7|47370.2|47350.2|47370.2|47350.2|47367.7|47347.7|2
1739404640000|2025-02-12 23:57:20|47370.5|47350.5|47375.5|47355.5|47375.5|47355.5|47370.5|47350.5|6
1739404650000|2025-02-12 23:57:30|47375.8|47355.8|47375.5|47355.5|47375.8|47355.8|47375.5|47355.5|6
1739404680000|2025-02-12 23:58:00|||||||||1
1739404690000|2025-02-12 23:58:10|47375.2|47355.2|47373|47353|47375.2|47355.2|47373|47353|0
1739404700000|2025-02-12 23:58:20|47372.7|47352.7|47374.8|47354.8|47374.8|47354.8|47372.7|47352.7|1
1739404710000|2025-02-12 23:58:30|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|0
1739404730000|2025-02-12 23:58:50|47374.8|47354.8|47372.7|47352.7|47374.8|47354.8|47372.7|47352.7|3
1739404750000|2025-02-12 23:59:10|47373|47353|47373|47353|47375.2|47355.2|47372.7|47352.7|0
1739404770000|2025-02-12 23:59:30|47372.7|47352.7|47373|47353|47375.5|47355.5|47372.7|47352.7|1
1739404790000|2025-02-12 23:59:50|47372.7|47352.7|47368|47348|47372.7|47352.7|47368|47348|3
1739404800000|2025-02-13 00:00:00|47367.7|47347.7|47373|47353|47373|47353|47365.2|47345.2|4
1739404810000|2025-02-13 00:00:10|47373.3|47353.3|47373|47353|47373.3|47353.3|47373|47353|0
1739404820000|2025-02-13 00:00:20|47373.3|47353.3|47373|47353|47373.3|47353.3|47373|47353|0
1739404830000|2025-02-13 00:00:30|47373.3|47353.3|47373|47353|47373.3|47353.3|47373|47353|2
1739404850000|2025-02-13 00:00:50|47373.3|47353.3|47375.8|47355.8|47375.8|47355.8|47373|47353|2
1739404860000|2025-02-13 00:01:00|47376.2|47356.2|47375.8|47355.8|47376.2|47356.2|47375.8|47355.8|7
1739404870000|2025-02-13 00:01:10|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|47376.2|47356.2|3
1739404880000|2025-02-13 00:01:20|47378.3|47358.3|47375.5|47355.5|47378.3|47358.3|47375.5|47355.5|1
1739404910000|2025-02-13 00:01:50|47373|47353|47373|47353|47373|47353|47373|47353|7
1739404920000|2025-02-13 00:02:00|47375.2|47355.2|47375.2|47355.2|47375.2|47355.2|47375.2|47355.2|1
1739404950000|2025-02-13 00:02:30|47373|47353|47375.2|47355.2|47375.2|47355.2|47373|47353|4
1739404960000|2025-02-13 00:02:40|47377.3|47357.3|47377.7|47357.7|47377.7|47357.7|47377.3|47357.3|0
1739404970000|2025-02-13 00:02:50|47373.3|47353.3|47373|47353|47373.3|47353.3|47373|47353|2
1739405010000|2025-02-13 00:03:30|||||||||1
1739405040000|2025-02-13 00:04:00|47375.5|47355.5|47377.7|47357.7|47377.7|47357.7|47375.5|47355.5|6
1739405050000|2025-02-13 00:04:10|47378|47358|47378|47358|47378|47358|47378|47358|0
1739405060000|2025-02-13 00:04:20|47377.7|47357.7|47378|47358|47378|47358|47377.7|47357.7|0
1739405070000|2025-02-13 00:04:30|||||||||1
1739405090000|2025-02-13 00:04:50|47377.7|47357.7|47378|47358|47378|47358|47377.7|47357.7|0
1739405100000|2025-02-13 00:05:00|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|2
1739405120000|2025-02-13 00:05:20|||||||||1
1739405130000|2025-02-13 00:05:30|||||||||1
1739405140000|2025-02-13 00:05:40|47378.4|47358.4|47378|47358|47378.4|47358.4|47378|47358|3
1739405180000|2025-02-13 00:06:20|47380.2|47360.2|47380.5|47360.5|47380.5|47360.5|47380.2|47360.2|0
1739405220000|2025-02-13 00:07:00|47378.4|47358.4|47377.7|47357.7|47378.4|47358.4|47377.7|47357.7|1
1739405230000|2025-02-13 00:07:10|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|1
1739405250000|2025-02-13 00:07:30|47380.2|47360.2|47377.7|47357.7|47380.2|47360.2|47377.7|47357.7|2
1739405270000|2025-02-13 00:07:50|47377.4|47357.4|47375.2|47355.2|47377.4|47357.4|47375.2|47355.2|1
1739405310000|2025-02-13 00:08:30|47373|47353|47373|47353|47373|47353|47373|47353|1
1739405330000|2025-02-13 00:08:50|47370.9|47350.9|47370.5|47350.5|47370.9|47350.9|47370.5|47350.5|1
1739405340000|2025-02-13 00:09:00|47372.7|47352.7|47373|47353|47373|47353|47372.7|47352.7|0
1739405350000|2025-02-13 00:09:10|47370.5|47350.5|47370.5|47350.5|47373|47353|47370.5|47350.5|2
1739405360000|2025-02-13 00:09:20|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|0
1739405380000|2025-02-13 00:09:40|47365.2|47345.2|47362.7|47342.7|47365.2|47345.2|47362.7|47342.7|8
1739405400000|2025-02-13 00:10:00|47359.9|47339.9|47357.4|47337.4|47359.9|47339.9|47357.4|47337.4|4
1739405410000|2025-02-13 00:10:10|47357.7|47337.7|47357.7|47337.7|47357.7|47337.7|47357.7|47337.7|2
1739405420000|2025-02-13 00:10:20|47355.5|47335.5|47352.7|47332.7|47355.5|47335.5|47352.7|47332.7|1
1739405430000|2025-02-13 00:10:30|47350.5|47330.5|47350.2|47330.2|47352.4|47332.4|47350.2|47330.2|2
1739405440000|2025-02-13 00:10:40|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|2
1739405450000|2025-02-13 00:10:50|||||||||4
1739405460000|2025-02-13 00:11:00|47347.4|47327.4|47347.7|47327.7|47347.7|47327.7|47345.2|47325.2|1
1739405470000|2025-02-13 00:11:10|47345.2|47325.2|47345.5|47325.5|47345.5|47325.5|47345.2|47325.2|1
1739405480000|2025-02-13 00:11:20|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|0
1739405490000|2025-02-13 00:11:30|||||||||2
1739405510000|2025-02-13 00:11:50|47347|47327|47342.7|47322.7|47347|47327|47342.7|47322.7|1
1739405580000|2025-02-13 00:13:00|||||||||1
1739405600000|2025-02-13 00:13:20|47345.2|47325.2|47347.7|47327.7|47347.7|47327.7|47345.2|47325.2|3
1739405610000|2025-02-13 00:13:30|47345.6|47325.6|47342.7|47322.7|47345.6|47325.6|47342.7|47322.7|1
1739405670000|2025-02-13 00:14:30|||||||||1
1739405720000|2025-02-13 00:15:20|47340.6|47320.6|47340.2|47320.2|47340.6|47320.6|47340.2|47320.2|3
1739405730000|2025-02-13 00:15:30|47342.4|47322.4|47342.7|47322.7|47342.7|47322.7|47342.4|47322.4|3
1739405740000|2025-02-13 00:15:40|47340.6|47320.6|47340.2|47320.2|47342.7|47322.7|47340.2|47320.2|0
1739405750000|2025-02-13 00:15:50|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|0
1739405770000|2025-02-13 00:16:10|47344.9|47324.9|47344.9|47324.9|47344.9|47324.9|47344.9|47324.9|6
1739405780000|2025-02-13 00:16:20|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|1
1739405800000|2025-02-13 00:16:40|47340.2|47320.2|47337.7|47317.7|47340.2|47320.2|47337.7|47317.7|2
1739405810000|2025-02-13 00:16:50|||||||||1
1739405830000|2025-02-13 00:17:10|||||||||1
1739405860000|2025-02-13 00:17:40|47338.1|47318.1|47342.7|47322.7|47345.2|47325.2|47338.1|47318.1|3
1739405870000|2025-02-13 00:17:50|47340.2|47320.2|47340.2|47320.2|47342.7|47322.7|47340.2|47320.2|2
1739405880000|2025-02-13 00:18:00|47342.7|47322.7|47340.2|47320.2|47342.7|47322.7|47337.7|47317.7|1
1739405890000|2025-02-13 00:18:10|47342.7|47322.7|47340.2|47320.2|47342.7|47322.7|47340.2|47320.2|1
1739405900000|2025-02-13 00:18:20|47337.7|47317.7|47338.1|47318.1|47338.1|47318.1|47337.7|47317.7|1
1739405910000|2025-02-13 00:18:30|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|0
1739405920000|2025-02-13 00:18:40|47339.9|47319.9|47337.7|47317.7|47339.9|47319.9|47337.7|47317.7|0
1739406040000|2025-02-13 00:20:40|47334.9|47314.9|47332.7|47312.7|47334.9|47314.9|47332.7|47312.7|3
1739406050000|2025-02-13 00:20:50|47330.2|47310.2|47327.7|47307.7|47330.2|47310.2|47327.7|47307.7|0
1739406070000|2025-02-13 00:21:10|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|3
1739406090000|2025-02-13 00:21:30|47318.1|47298.1|47318.1|47298.1|47318.1|47298.1|47318.1|47298.1|1
1739406100000|2025-02-13 00:21:40|47314.9|47294.9|47310.6|47290.6|47314.9|47294.9|47308.1|47288.1|2
1739406110000|2025-02-13 00:21:50|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|0
1739406120000|2025-02-13 00:22:00|47310.6|47290.6|47312.4|47292.4|47312.8|47292.8|47310.3|47290.3|0
1739406130000|2025-02-13 00:22:10|47312.8|47292.8|47312.8|47292.8|47312.8|47292.8|47310.3|47290.3|1
1739406150000|2025-02-13 00:22:30|47313.1|47293.1|47312.8|47292.8|47313.1|47293.1|47312.8|47292.8|4
1739406170000|2025-02-13 00:22:50|47310.6|47290.6|47310.6|47290.6|47310.6|47290.6|47310.6|47290.6|1
1739406180000|2025-02-13 00:23:00|47295.6|47275.6|47293.1|47273.1|47295.6|47275.6|47293.1|47273.1|8
1739406190000|2025-02-13 00:23:10|47295.3|47275.3|47302.8|47282.8|47302.8|47282.8|47295.3|47275.3|7
1739406200000|2025-02-13 00:23:20|47305.3|47285.3|47305.3|47285.3|47305.3|47285.3|47305.3|47285.3|2
1739406210000|2025-02-13 00:23:30|47305.6|47285.6|47315.6|47295.6|47315.6|47295.6|47305.6|47285.6|3
1739406220000|2025-02-13 00:23:40|47317.8|47297.8|47318.1|47298.1|47318.1|47298.1|47317.8|47297.8|2
1739406230000|2025-02-13 00:23:50|47320.3|47300.3|47330.3|47310.3|47330.3|47310.3|47320.3|47300.3|3
1739406240000|2025-02-13 00:24:00|47330.6|47310.6|47335.3|47315.3|47335.3|47315.3|47330.6|47310.6|2
1739406250000|2025-02-13 00:24:10|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|3
1739406260000|2025-02-13 00:24:20|47339.9|47319.9|47340.3|47320.3|47340.3|47320.3|47339.9|47319.9|0
1739406280000|2025-02-13 00:24:40|47337.8|47317.8|47332.8|47312.8|47337.8|47317.8|47332.8|47312.8|1
1739406310000|2025-02-13 00:25:10|47327.8|47307.8|47327.8|47307.8|47327.8|47307.8|47327.8|47307.8|1
1739406360000|2025-02-13 00:26:00|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|4
1739406370000|2025-02-13 00:26:10|||||||||1
1739406380000|2025-02-13 00:26:20|47334.9|47314.9|47335.3|47315.3|47335.3|47315.3|47334.9|47314.9|1
1739406390000|2025-02-13 00:26:30|47335.6|47315.6|47335.6|47315.6|47335.6|47315.6|47335.6|47315.6|1
1739406400000|2025-02-13 00:26:40|47335.9|47315.9|47340.6|47320.6|47340.6|47320.6|47335.9|47315.9|0
1739406440000|2025-02-13 00:27:20|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|0
1739406490000|2025-02-13 00:28:10|||||||||1
1739406500000|2025-02-13 00:28:20|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|2
1739406520000|2025-02-13 00:28:40|47342.8|47322.8|47339.9|47319.9|47342.8|47322.8|47339.9|47319.9|4
1739406530000|2025-02-13 00:28:50|47335.6|47315.6|47332.4|47312.4|47335.6|47315.6|47332.4|47312.4|2
1739406540000|2025-02-13 00:29:00|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|3
1739406550000|2025-02-13 00:29:10|||||||||1
1739406560000|2025-02-13 00:29:20|47333.4|47313.4|47337.8|47317.8|47337.8|47317.8|47333.4|47313.4|1
1739406570000|2025-02-13 00:29:30|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|1
1739406590000|2025-02-13 00:29:50|47339.6|47319.6|47332.8|47312.8|47339.6|47319.6|47332.8|47312.8|1
1739406610000|2025-02-13 00:30:10|47332.4|47312.4|47330.3|47310.3|47332.4|47312.4|47330.3|47310.3|0
1739406620000|2025-02-13 00:30:20|47329.9|47309.9|47327.8|47307.8|47329.9|47309.9|47327.8|47307.8|0
1739406630000|2025-02-13 00:30:30|47332.8|47312.8|47333.1|47313.1|47333.1|47313.1|47332.8|47312.8|0
1739406640000|2025-02-13 00:30:40|47335.3|47315.3|47332.8|47312.8|47335.3|47315.3|47332.8|47312.8|0
1739406650000|2025-02-13 00:30:50|47335.3|47315.3|47335.3|47315.3|47335.3|47315.3|47335.3|47315.3|0
1739406660000|2025-02-13 00:31:00|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|0
1739406680000|2025-02-13 00:31:20|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|0
1739406690000|2025-02-13 00:31:30|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47340.3|47320.3|1
1739406710000|2025-02-13 00:31:50|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|0
1739406720000|2025-02-13 00:32:00|47340|47320|47340|47320|47340|47320|47340|47320|0
1739406740000|2025-02-13 00:32:20|47337.8|47317.8|47337.5|47317.5|47337.8|47317.8|47337.5|47317.5|1
1739406750000|2025-02-13 00:32:30|47340|47320|47340|47320|47340|47320|47340|47320|0
1739406770000|2025-02-13 00:32:50|47337.8|47317.8|47340|47320|47340|47320|47337.8|47317.8|0
1739406780000|2025-02-13 00:33:00|47337.5|47317.5|47340|47320|47340|47320|47337.5|47317.5|1
1739406820000|2025-02-13 00:33:40|||||||||2
1739406850000|2025-02-13 00:34:10|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|0
1739406870000|2025-02-13 00:34:30|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|2
1739406910000|2025-02-13 00:35:10|47345.3|47325.3|47347.8|47327.8|47347.8|47327.8|47345.3|47325.3|0
1739406930000|2025-02-13 00:35:30|47350|47330|47352.8|47332.8|47352.8|47332.8|47350|47330|3
1739406970000|2025-02-13 00:36:10|47350.3|47330.3|47352.8|47332.8|47352.8|47332.8|47350.3|47330.3|0
1739406980000|2025-02-13 00:36:20|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1739407000000|2025-02-13 00:36:40|47355|47335|47352.8|47332.8|47355|47335|47352.8|47332.8|0
1739407010000|2025-02-13 00:36:50|47352.5|47332.5|47350.3|47330.3|47352.5|47332.5|47350.3|47330.3|0
1739407020000|2025-02-13 00:37:00|47352.5|47332.5|47352.8|47332.8|47352.8|47332.8|47352.5|47332.5|0
1739407030000|2025-02-13 00:37:10|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|0
1739407040000|2025-02-13 00:37:20|47352.8|47332.8|47350.3|47330.3|47352.8|47332.8|47350.3|47330.3|0
1739407060000|2025-02-13 00:37:40|47352.8|47332.8|47350.3|47330.3|47352.8|47332.8|47350.3|47330.3|0
1739407080000|2025-02-13 00:38:00|||||||||1
1739407090000|2025-02-13 00:38:10|47347.8|47327.8|47350.3|47330.3|47350.3|47330.3|47347.8|47327.8|1
1739407120000|2025-02-13 00:38:40|47350.6|47330.6|47352.8|47332.8|47352.8|47332.8|47350.6|47330.6|0
1739407140000|2025-02-13 00:39:00|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|2
1739407160000|2025-02-13 00:39:20|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|0
1739407170000|2025-02-13 00:39:30|47347.8|47327.8|47345.3|47325.3|47347.8|47327.8|47345.3|47325.3|0
1739407190000|2025-02-13 00:39:50|47347.8|47327.8|47345.3|47325.3|47347.8|47327.8|47345.3|47325.3|2
1739407200000|2025-02-13 00:40:00|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|0
1739407210000|2025-02-13 00:40:10|||||||||2
1739407230000|2025-02-13 00:40:30|47350|47330|47350|47330|47350|47330|47350|47330|3
1739407240000|2025-02-13 00:40:40|47352.5|47332.5|47352.5|47332.5|47352.5|47332.5|47352.5|47332.5|6
1739407260000|2025-02-13 00:41:00|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|0
1739407280000|2025-02-13 00:41:20|47355|47335|47357.8|47337.8|47357.8|47337.8|47355|47335|1
1739407290000|2025-02-13 00:41:30|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|2
1739407300000|2025-02-13 00:41:40|47360.7|47340.7|47370.3|47350.3|47370.3|47350.3|47360.7|47340.7|0
1739407310000|2025-02-13 00:41:50|47370|47350|47367.8|47347.8|47370.3|47350.3|47365.3|47345.3|0
1739407320000|2025-02-13 00:42:00|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|1
1739407330000|2025-02-13 00:42:10|||||||||1
1739407350000|2025-02-13 00:42:30|47370.7|47350.7|47370.3|47350.3|47372.8|47352.8|47370.3|47350.3|1
1739407360000|2025-02-13 00:42:40|47372.8|47352.8|47370.3|47350.3|47372.8|47352.8|47370.3|47350.3|2
1739407400000|2025-02-13 00:43:20|47372.5|47352.5|47372.8|47352.8|47372.8|47352.8|47372.5|47352.5|0
1739407410000|2025-02-13 00:43:30|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|1
1739407420000|2025-02-13 00:43:40|47375.3|47355.3|47372.8|47352.8|47375.3|47355.3|47372.8|47352.8|1
1739407450000|2025-02-13 00:44:10|||||||||1
1739407460000|2025-02-13 00:44:20|47375|47355|47375|47355|47375|47355|47375|47355|0
1739407470000|2025-02-13 00:44:30|47377.5|47357.5|47377.5|47357.5|47377.5|47357.5|47377.5|47357.5|1
1739407490000|2025-02-13 00:44:50|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|47375|47355|1
1739407500000|2025-02-13 00:45:00|47372.8|47352.8|47377.5|47357.5|47377.5|47357.5|47372.8|47352.8|0
1739407510000|2025-02-13 00:45:10|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|1
1739407520000|2025-02-13 00:45:20|||||||||3
1739407530000|2025-02-13 00:45:30|||||||||2
1739407540000|2025-02-13 00:45:40|47375|47355|47375.7|47355.7|47375.7|47355.7|47373.5|47353.5|2
1739407550000|2025-02-13 00:45:50|||||||||1
1739407560000|2025-02-13 00:46:00|47373.5|47353.5|47372.8|47352.8|47373.5|47353.5|47372.8|47352.8|0
1739407600000|2025-02-13 00:46:40|47375|47355|47372.5|47352.5|47375|47355|47372.5|47352.5|5
1739407610000|2025-02-13 00:46:50|47370.3|47350.3|47372.8|47352.8|47372.8|47352.8|47370.3|47350.3|0
1739407620000|2025-02-13 00:47:00|47375.3|47355.3|47372.8|47352.8|47375.3|47355.3|47372.8|47352.8|0
1739407630000|2025-02-13 00:47:10|47373.2|47353.2|47375.3|47355.3|47375.3|47355.3|47372.8|47352.8|0
1739407640000|2025-02-13 00:47:20|47375|47355|47372.8|47352.8|47375|47355|47372.8|47352.8|0
1739407650000|2025-02-13 00:47:30|||||||||1
1739407660000|2025-02-13 00:47:40|47370.7|47350.7|47370.3|47350.3|47370.7|47350.7|47370.3|47350.3|7
1739407670000|2025-02-13 00:47:50|47365.3|47345.3|47363.2|47343.2|47365.3|47345.3|47362.8|47342.8|6
1739407680000|2025-02-13 00:48:00|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|1
1739407690000|2025-02-13 00:48:10|47363.2|47343.2|47365.3|47345.3|47365.3|47345.3|47362.8|47342.8|5
1739407700000|2025-02-13 00:48:20|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|1
1739407710000|2025-02-13 00:48:30|||||||||1
1739407730000|2025-02-13 00:48:50|47365.3|47345.3|47365.7|47345.7|47365.7|47345.7|47365.3|47345.3|5
1739407740000|2025-02-13 00:49:00|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|0
1739407750000|2025-02-13 00:49:10|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|2
1739407770000|2025-02-13 00:49:30|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|0
1739407780000|2025-02-13 00:49:40|47360.4|47340.4|47357.9|47337.9|47360.4|47340.4|47357.9|47337.9|0
1739407800000|2025-02-13 00:50:00|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|6
1739407810000|2025-02-13 00:50:10|47354.4|47334.4|47337.2|47317.2|47354.4|47334.4|47337.2|47317.2|4
1739407820000|2025-02-13 00:50:20|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|2
1739407830000|2025-02-13 00:50:30|47337.2|47317.2|47340|47320|47340|47320|47335|47315|1
1739407860000|2025-02-13 00:51:00|47337.5|47317.5|47342.9|47322.9|47342.9|47322.9|47337.5|47317.5|5
1739407920000|2025-02-13 00:52:00|47340.4|47320.4|47347.9|47327.9|47347.9|47327.9|47340.4|47320.4|8
1739407930000|2025-02-13 00:52:10|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|3
1739407940000|2025-02-13 00:52:20|47352.9|47332.9|47355.4|47335.4|47355.4|47335.4|47352.9|47332.9|0
1739407950000|2025-02-13 00:52:30|||||||||2
1739407960000|2025-02-13 00:52:40|||||||||1
1739407990000|2025-02-13 00:53:10|||||||||2
1739408000000|2025-02-13 00:53:20|||||||||1
1739408010000|2025-02-13 00:53:30|47353.2|47333.2|47352.5|47332.5|47353.2|47333.2|47352.5|47332.5|6
1739408020000|2025-02-13 00:53:40|47352.2|47332.2|47345|47325|47352.2|47332.2|47345|47325|0
1739408050000|2025-02-13 00:54:10|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|0
1739408060000|2025-02-13 00:54:20|47340.4|47320.4|47340.4|47320.4|47342.9|47322.9|47340.4|47320.4|0
1739408070000|2025-02-13 00:54:30|47342.9|47322.9|47340.4|47320.4|47342.9|47322.9|47340.4|47320.4|3
1739408090000|2025-02-13 00:54:50|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47335.4|47315.4|2
1739408100000|2025-02-13 00:55:00|47337.5|47317.5|47335|47315|47337.5|47317.5|47335|47315|0
1739408110000|2025-02-13 00:55:10|||||||||1
1739408160000|2025-02-13 00:56:00|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|3
1739408190000|2025-02-13 00:56:30|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|0
1739408200000|2025-02-13 00:56:40|47340|47320|47337.9|47317.9|47340|47320|47337.9|47317.9|0
1739408210000|2025-02-13 00:56:50|47335.4|47315.4|47335.4|47315.4|47335.4|47315.4|47335.4|47315.4|2
1739408220000|2025-02-13 00:57:00|47337.9|47317.9|47335.4|47315.4|47337.9|47317.9|47335.4|47315.4|3
1739408230000|2025-02-13 00:57:10|47333.2|47313.2|47332.9|47312.9|47335.4|47315.4|47332.9|47312.9|2
1739408250000|2025-02-13 00:57:30|||||||||2
1739408260000|2025-02-13 00:57:40|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|0
1739408280000|2025-02-13 00:58:00|47328.2|47308.2|47325.4|47305.4|47328.2|47308.2|47325.4|47305.4|7
1739408290000|2025-02-13 00:58:10|47325|47305|47325|47305|47325|47305|47325|47305|1
1739408300000|2025-02-13 00:58:20|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1739408310000|2025-02-13 00:58:30|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|3
1739408320000|2025-02-13 00:58:40|47317.9|47297.9|47315.7|47295.7|47317.9|47297.9|47315.4|47295.4|2
1739408330000|2025-02-13 00:58:50|47317.9|47297.9|47315.4|47295.4|47317.9|47297.9|47315.4|47295.4|0
1739408340000|2025-02-13 00:59:00|47315.1|47295.1|47312.9|47292.9|47315.4|47295.4|47312.9|47292.9|2
1739408370000|2025-02-13 00:59:30|47315.4|47295.4|47312.9|47292.9|47315.4|47295.4|47312.9|47292.9|2
1739408390000|2025-02-13 00:59:50|47312.6|47292.6|47310.1|47290.1|47312.9|47292.9|47310.1|47290.1|0
1739408400000|2025-02-13 01:00:00|47310.4|47290.4|47325.4|47305.4|47325.4|47305.4|47298.2|47278.2|35
1739408410000|2025-02-13 01:00:10|47327.9|47307.9|47322.9|47302.9|47330.4|47310.4|47317.9|47297.9|16
1739408420000|2025-02-13 01:00:20|47325.1|47305.1|47295.7|47275.7|47325.1|47305.1|47295.7|47275.7|18
1739408430000|2025-02-13 01:00:30|47297.9|47277.9|47305.7|47285.7|47305.7|47285.7|47297.9|47277.9|10
1739408440000|2025-02-13 01:00:40|47308.2|47288.2|47302.9|47282.9|47308.2|47288.2|47297.9|47277.9|10
1739408450000|2025-02-13 01:00:50|47303.2|47283.2|47300.4|47280.4|47305.4|47285.4|47300.1|47280.1|23
1739408460000|2025-02-13 01:01:00|47297.9|47277.9|47305.4|47285.4|47307.9|47287.9|47297.6|47277.6|22
1739408470000|2025-02-13 01:01:10|47302.9|47282.9|47310.4|47290.4|47312.9|47292.9|47302.9|47282.9|19
1739408480000|2025-02-13 01:01:20|47310.7|47290.7|47305.4|47285.4|47312.9|47292.9|47302.9|47282.9|6
1739408490000|2025-02-13 01:01:30|47300.4|47280.4|47307.9|47287.9|47307.9|47287.9|47300.4|47280.4|0
1739408500000|2025-02-13 01:01:40|47308.2|47288.2|47293.2|47273.2|47308.2|47288.2|47293.2|47273.2|21
1739408510000|2025-02-13 01:01:50|47288.6|47268.6|47292.9|47272.9|47292.9|47272.9|47288.2|47268.2|2
1739408520000|2025-02-13 01:02:00|47290.4|47270.4|47293.2|47273.2|47293.2|47273.2|47287.9|47267.9|6
1739408530000|2025-02-13 01:02:10|47292.9|47272.9|47290.4|47270.4|47293.2|47273.2|47290.4|47270.4|4
1739408540000|2025-02-13 01:02:20|47292.6|47272.6|47285.7|47265.7|47292.9|47272.9|47285.7|47265.7|9
1739408550000|2025-02-13 01:02:30|47285.1|47265.1|47280.4|47260.4|47287.6|47267.6|47280.4|47260.4|8
1739408560000|2025-02-13 01:02:40|47282.9|47262.9|47277.6|47257.6|47282.9|47262.9|47275.4|47255.4|12
1739408570000|2025-02-13 01:02:50|47275.4|47255.4|47288.6|47268.6|47288.6|47268.6|47275.4|47255.4|16
1739408580000|2025-02-13 01:03:00|47290.7|47270.7|47293.6|47273.6|47293.6|47273.6|47290.7|47270.7|5
1739408590000|2025-02-13 01:03:10|47291.1|47271.1|47291.1|47271.1|47293.6|47273.6|47291.1|47271.1|0
1739408600000|2025-02-13 01:03:20|47290.7|47270.7|47287.9|47267.9|47291.1|47271.1|47287.9|47267.9|2
1739408610000|2025-02-13 01:03:30|47290.1|47270.1|47287.6|47267.6|47290.1|47270.1|47285.4|47265.4|3
1739408620000|2025-02-13 01:03:40|47287.9|47267.9|47285.4|47265.4|47290.4|47270.4|47283.2|47263.2|5
1739408630000|2025-02-13 01:03:50|47287.9|47267.9|47305.4|47285.4|47305.4|47285.4|47287.9|47267.9|4
1739408640000|2025-02-13 01:04:00|47307.9|47287.9|47327.9|47307.9|47327.9|47307.9|47307.9|47287.9|9
1739408650000|2025-02-13 01:04:10|47325.7|47305.7|47322.9|47302.9|47325.7|47305.7|47320.4|47300.4|5
1739408660000|2025-02-13 01:04:20|47322.6|47302.6|47322.9|47302.9|47322.9|47302.9|47320.7|47300.7|2
1739408670000|2025-02-13 01:04:30|47322.6|47302.6|47315.4|47295.4|47322.6|47302.6|47315.4|47295.4|0
1739408680000|2025-02-13 01:04:40|47310.4|47290.4|47310.4|47290.4|47315.4|47295.4|47310.4|47290.4|1
1739408690000|2025-02-13 01:04:50|47310.7|47290.7|47315.4|47295.4|47315.4|47295.4|47310.4|47290.4|2
1739408700000|2025-02-13 01:05:00|47313.2|47293.2|47305.4|47285.4|47313.2|47293.2|47305.4|47285.4|5
1739408710000|2025-02-13 01:05:10|47307.9|47287.9|47305.4|47285.4|47310.4|47290.4|47305.4|47285.4|0
1739408720000|2025-02-13 01:05:20|47300.4|47280.4|47300.4|47280.4|47305.4|47285.4|47300.4|47280.4|2
1739408730000|2025-02-13 01:05:30|47301.1|47281.1|47318.2|47298.2|47318.2|47298.2|47301.1|47281.1|2
1739408740000|2025-02-13 01:05:40|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|4
1739408750000|2025-02-13 01:05:50|47325.4|47305.4|47332.9|47312.9|47332.9|47312.9|47325.4|47305.4|11
1739408760000|2025-02-13 01:06:00|47333.2|47313.2|47332.9|47312.9|47335.4|47315.4|47332.9|47312.9|0
1739408770000|2025-02-13 01:06:10|47335.4|47315.4|47330.4|47310.4|47335.4|47315.4|47330.4|47310.4|5
1739408780000|2025-02-13 01:06:20|47330.7|47310.7|47330.4|47310.4|47335.4|47315.4|47330.4|47310.4|2
1739408790000|2025-02-13 01:06:30|47327.9|47307.9|47320.4|47300.4|47327.9|47307.9|47317.9|47297.9|11
1739408800000|2025-02-13 01:06:40|47320.1|47300.1|47318.2|47298.2|47320.1|47300.1|47317.9|47297.9|1
1739408810000|2025-02-13 01:06:50|47317.9|47297.9|47320.4|47300.4|47320.4|47300.4|47315.4|47295.4|1
1739408820000|2025-02-13 01:07:00|47318.2|47298.2|47311.4|47291.4|47320.4|47300.4|47311.4|47291.4|2
1739408830000|2025-02-13 01:07:10|47313.6|47293.6|47316.1|47296.1|47316.1|47296.1|47311.1|47291.1|2
1739408840000|2025-02-13 01:07:20|||||||||2
1739408850000|2025-02-13 01:07:30|47313.9|47293.9|47313.9|47293.9|47313.9|47293.9|47313.6|47293.6|2
1739408860000|2025-02-13 01:07:40|47316.4|47296.4|47313.9|47293.9|47316.4|47296.4|47313.6|47293.6|1
1739408870000|2025-02-13 01:07:50|47313.6|47293.6|47313.9|47293.9|47313.9|47293.9|47311.1|47291.1|0
1739408880000|2025-02-13 01:08:00|47313.6|47293.6|47308.6|47288.6|47313.9|47293.9|47308.6|47288.6|4
1739408890000|2025-02-13 01:08:10|47308.9|47288.9|47301.1|47281.1|47308.9|47288.9|47301.1|47281.1|1
1739408900000|2025-02-13 01:08:20|47300.8|47280.8|47300.8|47280.8|47300.8|47280.8|47300.8|47280.8|5
1739408910000|2025-02-13 01:08:30|47298.6|47278.6|47293.6|47273.6|47298.6|47278.6|47293.6|47273.6|9
1739408920000|2025-02-13 01:08:40|47293.9|47273.9|47286.1|47266.1|47293.9|47273.9|47286.1|47266.1|7
1739408930000|2025-02-13 01:08:50|47288.3|47268.3|47291.1|47271.1|47291.1|47271.1|47286.1|47266.1|3
1739408940000|2025-02-13 01:09:00|47293.6|47273.6|47301.1|47281.1|47301.1|47281.1|47293.6|47273.6|1
1739408950000|2025-02-13 01:09:10|47298.6|47278.6|47303.6|47283.6|47306.1|47286.1|47298.6|47278.6|7
1739408960000|2025-02-13 01:09:20|47303.3|47283.3|47301.4|47281.4|47303.3|47283.3|47301.1|47281.1|2
1739408970000|2025-02-13 01:09:30|47301.1|47281.1|47301.1|47281.1|47301.4|47281.4|47301.1|47281.1|2
1739408980000|2025-02-13 01:09:40|47301.8|47281.8|47303.6|47283.6|47303.9|47283.9|47301.8|47281.8|0
1739408990000|2025-02-13 01:09:50|47303.3|47283.3|47293.6|47273.6|47303.3|47283.3|47293.6|47273.6|0
1739409000000|2025-02-13 01:10:00|47291.1|47271.1|47286.4|47266.4|47291.1|47271.1|47286.4|47266.4|6
1739409010000|2025-02-13 01:10:10|47286.1|47266.1|47278.6|47258.6|47286.4|47266.4|47278.6|47258.6|3
1739409020000|2025-02-13 01:10:20|47278.3|47258.3|47275.8|47255.8|47278.3|47258.3|47275.8|47255.8|6
1739409030000|2025-02-13 01:10:30|47278.9|47258.9|47275.4|47255.4|47278.9|47258.9|47275.4|47255.4|4
1739409040000|2025-02-13 01:10:40|47273.3|47253.3|47281.8|47261.8|47281.8|47261.8|47273.3|47253.3|10
1739409050000|2025-02-13 01:10:50|47281.4|47261.4|47276.1|47256.1|47281.4|47261.4|47276.1|47256.1|6
1739409060000|2025-02-13 01:11:00|47278.3|47258.3|47276.1|47256.1|47278.9|47258.9|47276.1|47256.1|2
1739409070000|2025-02-13 01:11:10|47278.6|47258.6|47276.4|47256.4|47278.6|47258.6|47273.9|47253.9|1
1739409080000|2025-02-13 01:11:20|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|1
1739409090000|2025-02-13 01:11:30|47278.9|47258.9|47278.6|47258.6|47278.9|47258.9|47278.6|47258.6|6
1739409100000|2025-02-13 01:11:40|47280.8|47260.8|47278.9|47258.9|47280.8|47260.8|47278.6|47258.6|3
1739409110000|2025-02-13 01:11:50|47278.6|47258.6|47283.9|47263.9|47283.9|47263.9|47278.6|47258.6|2
1739409120000|2025-02-13 01:12:00|47286.1|47266.1|47293.9|47273.9|47293.9|47273.9|47286.1|47266.1|5
1739409130000|2025-02-13 01:12:10|47294.3|47274.3|47293.6|47273.6|47294.3|47274.3|47291.4|47271.4|12
1739409140000|2025-02-13 01:12:20|47291.4|47271.4|47288.3|47268.3|47293.9|47273.9|47288.3|47268.3|7
1739409150000|2025-02-13 01:12:30|47286.1|47266.1|47288.9|47268.9|47288.9|47268.9|47286.1|47266.1|0
1739409160000|2025-02-13 01:12:40|47286.1|47266.1|47288.6|47268.6|47288.9|47268.9|47286.1|47266.1|1
1739409170000|2025-02-13 01:12:50|47286.1|47266.1|47281.1|47261.1|47286.1|47266.1|47278.6|47258.6|0
1739409180000|2025-02-13 01:13:00|47280.8|47260.8|47284.3|47264.3|47284.3|47264.3|47278.3|47258.3|1
1739409190000|2025-02-13 01:13:10|47281.8|47261.8|47283.9|47263.9|47286.4|47266.4|47281.8|47261.8|0
1739409200000|2025-02-13 01:13:20|47283.6|47263.6|47288.6|47268.6|47288.6|47268.6|47283.6|47263.6|3
1739409210000|2025-02-13 01:13:30|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|47288.6|47268.6|0
1739409220000|2025-02-13 01:13:40|47291.1|47271.1|47291.1|47271.1|47293.9|47273.9|47291.1|47271.1|5
1739409230000|2025-02-13 01:13:50|47286.1|47266.1|47293.6|47273.6|47293.6|47273.6|47281.1|47261.1|4
1739409240000|2025-02-13 01:14:00|47296.1|47276.1|47291.1|47271.1|47296.1|47276.1|47291.1|47271.1|2
1739409250000|2025-02-13 01:14:10|47290.8|47270.8|47288.3|47268.3|47291.1|47271.1|47288.3|47268.3|1
1739409260000|2025-02-13 01:14:20|47287.9|47267.9|47288.9|47268.9|47288.9|47268.9|47287.9|47267.9|0
1739409270000|2025-02-13 01:14:30|47288.6|47268.6|47291.1|47271.1|47291.1|47271.1|47288.6|47268.6|0
1739409280000|2025-02-13 01:14:40|47291.4|47271.4|47293.6|47273.6|47293.6|47273.6|47291.1|47271.1|0
1739409290000|2025-02-13 01:14:50|47291.1|47271.1|47303.6|47283.6|47306.1|47286.1|47291.1|47271.1|7
1739409300000|2025-02-13 01:15:00|47306.1|47286.1|47296.1|47276.1|47306.1|47286.1|47293.3|47273.3|5
1739409310000|2025-02-13 01:15:10|47291.1|47271.1|47298.6|47278.6|47298.6|47278.6|47291.1|47271.1|1
1739409320000|2025-02-13 01:15:20|47301.1|47281.1|47301.1|47281.1|47306.1|47286.1|47298.6|47278.6|4
1739409330000|2025-02-13 01:15:30|47296.1|47276.1|47301.1|47281.1|47301.1|47281.1|47291.1|47271.1|1
1739409340000|2025-02-13 01:15:40|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|0
1739409350000|2025-02-13 01:15:50|47308.6|47288.6|47311.1|47291.1|47311.1|47291.1|47306.1|47286.1|0
1739409360000|2025-02-13 01:16:00|47313.6|47293.6|47316.1|47296.1|47316.1|47296.1|47313.6|47293.6|1
1739409370000|2025-02-13 01:16:10|47316.8|47296.8|47318.9|47298.9|47321.1|47301.1|47316.1|47296.1|3
1739409380000|2025-02-13 01:16:20|47316.4|47296.4|47326.1|47306.1|47326.1|47306.1|47316.4|47296.4|7
1739409390000|2025-02-13 01:16:30|47323.9|47303.9|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|1
1739409400000|2025-02-13 01:16:40|47326.4|47306.4|47328.6|47308.6|47328.6|47308.6|47326.4|47306.4|4
1739409410000|2025-02-13 01:16:50|47330.8|47310.8|47331.4|47311.4|47331.4|47311.4|47330.8|47310.8|5
1739409420000|2025-02-13 01:17:00|47331.1|47311.1|47331.4|47311.4|47331.4|47311.4|47328.6|47308.6|3
1739409430000|2025-02-13 01:17:10|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|47331.4|47311.4|3
1739409440000|2025-02-13 01:17:20|47331.4|47311.4|47328.9|47308.9|47331.4|47311.4|47328.9|47308.9|1
1739409450000|2025-02-13 01:17:30|47326.4|47306.4|47328.9|47308.9|47331.1|47311.1|47326.4|47306.4|0
1739409460000|2025-02-13 01:17:40|47331.1|47311.1|47313.6|47293.6|47331.1|47311.1|47313.6|47293.6|3
1739409470000|2025-02-13 01:17:50|47311.1|47291.1|47311.4|47291.4|47313.6|47293.6|47311.1|47291.1|0
1739409480000|2025-02-13 01:18:00|47313.6|47293.6|47316.1|47296.1|47316.1|47296.1|47313.6|47293.6|1
1739409490000|2025-02-13 01:18:10|47313.6|47293.6|47310.8|47290.8|47315.8|47295.8|47310.8|47290.8|2
1739409500000|2025-02-13 01:18:20|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|1
1739409510000|2025-02-13 01:18:30|47306.1|47286.1|47308.6|47288.6|47308.6|47288.6|47306.1|47286.1|4
1739409520000|2025-02-13 01:18:40|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47303.6|47283.6|2
1739409530000|2025-02-13 01:18:50|47308.6|47288.6|47306.1|47286.1|47308.6|47288.6|47303.6|47283.6|1
1739409540000|2025-02-13 01:19:00|47303.6|47283.6|47298.6|47278.6|47303.6|47283.6|47296.1|47276.1|4
1739409550000|2025-02-13 01:19:10|47301.1|47281.1|47301.1|47281.1|47306.1|47286.1|47301.1|47281.1|0
1739409560000|2025-02-13 01:19:20|47303.6|47283.6|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|1
1739409570000|2025-02-13 01:19:30|47303.6|47283.6|47303.6|47283.6|47306.1|47286.1|47303.6|47283.6|0
1739409580000|2025-02-13 01:19:40|47306.1|47286.1|47304|47284|47306.1|47286.1|47296.8|47276.8|4
1739409590000|2025-02-13 01:19:50|47306.5|47286.5|47306.8|47286.8|47306.8|47286.8|47306.5|47286.5|1
1739409600000|2025-02-13 01:20:00|47306.5|47286.5|47306.5|47286.5|47306.5|47286.5|47306.5|47286.5|1
1739409610000|2025-02-13 01:20:10|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47303.6|47283.6|2
1739409620000|2025-02-13 01:20:20|47303.3|47283.3|47301.1|47281.1|47303.3|47283.3|47301.1|47281.1|12
1739409630000|2025-02-13 01:20:30|47300.8|47280.8|47298.6|47278.6|47300.8|47280.8|47294|47274|4
1739409640000|2025-02-13 01:20:40|47298.3|47278.3|47296.1|47276.1|47298.6|47278.6|47296.1|47276.1|0
1739409650000|2025-02-13 01:20:50|47298.6|47278.6|47295.8|47275.8|47298.6|47278.6|47295.8|47275.8|0
1739409660000|2025-02-13 01:21:00|47293.6|47273.6|47301.1|47281.1|47301.8|47281.8|47293.6|47273.6|0
1739409670000|2025-02-13 01:21:10|47303.6|47283.6|47306.1|47286.1|47306.1|47286.1|47301.1|47281.1|0
1739409680000|2025-02-13 01:21:20|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|0
1739409690000|2025-02-13 01:21:30|47306.1|47286.1|47303.6|47283.6|47308.6|47288.6|47301.1|47281.1|7
1739409700000|2025-02-13 01:21:40|47304|47284|47306.1|47286.1|47306.1|47286.1|47304|47284|0
1739409710000|2025-02-13 01:21:50|47305.8|47285.8|47308.6|47288.6|47308.6|47288.6|47303.6|47283.6|0
1739409720000|2025-02-13 01:22:00|47309|47289|47313.6|47293.6|47313.6|47293.6|47309|47289|1
1739409730000|2025-02-13 01:22:10|47311.1|47291.1|47311.1|47291.1|47315.8|47295.8|47311.1|47291.1|5
1739409740000|2025-02-13 01:22:20|47306.1|47286.1|47303.6|47283.6|47306.1|47286.1|47303.6|47283.6|1
1739409750000|2025-02-13 01:22:30|47301.5|47281.5|47296.1|47276.1|47301.5|47281.5|47291.1|47271.1|4
1739409760000|2025-02-13 01:22:40|47301.1|47281.1|47306.5|47286.5|47306.5|47286.5|47301.1|47281.1|1
1739409770000|2025-02-13 01:22:50|47306.1|47286.1|47298.6|47278.6|47308.6|47288.6|47298.6|47278.6|4
1739409780000|2025-02-13 01:23:00|47298.3|47278.3|47296.1|47276.1|47298.3|47278.3|47293.6|47273.6|1
1739409790000|2025-02-13 01:23:10|47295.8|47275.8|47296.1|47276.1|47296.1|47276.1|47291.1|47271.1|0
1739409800000|2025-02-13 01:23:20|47296.5|47276.5|47298.6|47278.6|47298.6|47278.6|47296.5|47276.5|1
1739409810000|2025-02-13 01:23:30|47298.3|47278.3|47296.5|47276.5|47298.3|47278.3|47296.5|47276.5|2
1739409820000|2025-02-13 01:23:40|47298.6|47278.6|47298.6|47278.6|47298.6|47278.6|47296.1|47276.1|5
1739409840000|2025-02-13 01:24:00|47296.1|47276.1|47296.1|47276.1|47301.1|47281.1|47296.1|47276.1|7
1739409850000|2025-02-13 01:24:10|47293.6|47273.6|47288.6|47268.6|47293.6|47273.6|47288.6|47268.6|4
1739409860000|2025-02-13 01:24:20|47286.1|47266.1|47283.6|47263.6|47286.1|47266.1|47283.6|47263.6|2
1739409880000|2025-02-13 01:24:40|47283.3|47263.3|47273.6|47253.6|47283.3|47263.3|47273.6|47253.6|4
1739409890000|2025-02-13 01:24:50|47273.3|47253.3|47268.6|47248.6|47273.3|47253.3|47268.6|47248.6|1
1739409900000|2025-02-13 01:25:00|47266.1|47246.1|47266.1|47246.1|47271.1|47251.1|47266.1|47246.1|3
1739409910000|2025-02-13 01:25:10|47270.5|47250.5|47256.1|47236.1|47271.1|47251.1|47256.1|47236.1|4
1739409920000|2025-02-13 01:25:20|47258.6|47238.6|47261.1|47241.1|47261.1|47241.1|47256.1|47236.1|2
1739409930000|2025-02-13 01:25:30|47260.5|47240.5|47258.6|47238.6|47261.1|47241.1|47253.6|47233.6|5
1739409940000|2025-02-13 01:25:40|47259|47239|47263.6|47243.6|47263.6|47243.6|47258.6|47238.6|5
1739409960000|2025-02-13 01:26:00|47266.1|47246.1|47271.1|47251.1|47271.1|47251.1|47264|47244|5
1739409970000|2025-02-13 01:26:10|47268.6|47248.6|47271.1|47251.1|47271.1|47251.1|47268.6|47248.6|0
1739409980000|2025-02-13 01:26:20|47275.8|47255.8|47278.3|47258.3|47278.3|47258.3|47275.8|47255.8|3
1739409990000|2025-02-13 01:26:30|47283|47263|47278.6|47258.6|47283|47263|47278.6|47258.6|11
1739410000000|2025-02-13 01:26:40|||||||||3
1739410010000|2025-02-13 01:26:50|||||||||2
1739410020000|2025-02-13 01:27:00|47278.3|47258.3|47278.6|47258.6|47278.6|47258.6|47276.1|47256.1|0
1739410030000|2025-02-13 01:27:10|47281.1|47261.1|47279|47259|47281.1|47261.1|47278.6|47258.6|1
1739410040000|2025-02-13 01:27:20|47281.1|47261.1|47276.2|47256.2|47281.2|47261.2|47276.2|47256.2|3
1739410050000|2025-02-13 01:27:30|47278.7|47258.7|47276.2|47256.2|47278.7|47258.7|47276.2|47256.2|1
1739410060000|2025-02-13 01:27:40|47273.7|47253.7|47273.7|47253.7|47276.2|47256.2|47273.7|47253.7|0
1739410070000|2025-02-13 01:27:50|47273.3|47253.3|47278.7|47258.7|47278.7|47258.7|47271.2|47251.2|2
1739410080000|2025-02-13 01:28:00|47281.2|47261.2|47278.7|47258.7|47281.2|47261.2|47278.7|47258.7|0
1739410090000|2025-02-13 01:28:10|47276.5|47256.5|47271.2|47251.2|47276.5|47256.5|47270.8|47250.8|1
1739410100000|2025-02-13 01:28:20|47270.8|47250.8|47263.7|47243.7|47271.2|47251.2|47263.7|47243.7|6
1739410110000|2025-02-13 01:28:30|47261.5|47241.5|47263.7|47243.7|47263.7|47243.7|47261.2|47241.2|1
1739410120000|2025-02-13 01:28:40|47263.3|47243.3|47261.2|47241.2|47263.3|47243.3|47261.2|47241.2|2
1739410130000|2025-02-13 01:28:50|47266.2|47246.2|47258.7|47238.7|47266.2|47246.2|47258.7|47238.7|1
1739410140000|2025-02-13 01:29:00|47256.2|47236.2|47258.7|47238.7|47258.7|47238.7|47253.7|47233.7|2
1739410150000|2025-02-13 01:29:10|47260.8|47240.8|47261.2|47241.2|47261.2|47241.2|47258.7|47238.7|2
1739410160000|2025-02-13 01:29:20|47259|47239|47258.7|47238.7|47261.2|47241.2|47258.7|47238.7|0
1739410170000|2025-02-13 01:29:30|47260.8|47240.8|47258.7|47238.7|47263.7|47243.7|47258.3|47238.3|5
1739410180000|2025-02-13 01:29:40|47256.2|47236.2|47258.7|47238.7|47258.7|47238.7|47256.2|47236.2|1
1739410190000|2025-02-13 01:29:50|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|1
1739410200000|2025-02-13 01:30:00|47258.7|47238.7|47260.8|47240.8|47261.2|47241.2|47253.7|47233.7|2
1739410210000|2025-02-13 01:30:10|47261.2|47241.2|47260.8|47240.8|47261.2|47241.2|47258.7|47238.7|0
1739410220000|2025-02-13 01:30:20|47258.7|47238.7|47271.2|47251.2|47271.2|47251.2|47258.7|47238.7|6
1739410230000|2025-02-13 01:30:30|47271.5|47251.5|47281.5|47261.5|47281.5|47261.5|47271.5|47251.5|8
1739410240000|2025-02-13 01:30:40|47283.7|47263.7|47286.5|47266.5|47286.5|47266.5|47283.7|47263.7|5
1739410250000|2025-02-13 01:30:50|47286.2|47266.2|47281.8|47261.8|47286.2|47266.2|47276.2|47256.2|3
1739410260000|2025-02-13 01:31:00|47286.2|47266.2|47288.7|47268.7|47291.2|47271.2|47281.2|47261.2|3
1739410270000|2025-02-13 01:31:10|47286.5|47266.5|47283.7|47263.7|47286.5|47266.5|47283.7|47263.7|1
1739410280000|2025-02-13 01:31:20|47281.5|47261.5|47276.2|47256.2|47281.5|47261.5|47276.2|47256.2|2
1739410290000|2025-02-13 01:31:30|47278.7|47258.7|47278.3|47258.3|47278.7|47258.7|47273.7|47253.7|1
1739410300000|2025-02-13 01:31:40|47278.7|47258.7|47281.2|47261.2|47283.7|47263.7|47278.3|47258.3|0
1739410310000|2025-02-13 01:31:50|47280.8|47260.8|47273.7|47253.7|47280.8|47260.8|47273.7|47253.7|0
1739410320000|2025-02-13 01:32:00|47273.3|47253.3|47276.2|47256.2|47278.7|47258.7|47271.5|47251.5|2
1739410330000|2025-02-13 01:32:10|47278.7|47258.7|47281.2|47261.2|47281.5|47261.5|47276.2|47256.2|0
1739410340000|2025-02-13 01:32:20|47283.7|47263.7|47281.2|47261.2|47283.7|47263.7|47278.7|47258.7|1
1739410350000|2025-02-13 01:32:30|47280.8|47260.8|47281.2|47261.2|47281.5|47261.5|47278.7|47258.7|0
1739410360000|2025-02-13 01:32:40|47280.8|47260.8|47286.2|47266.2|47286.2|47266.2|47276.2|47256.2|1
1739410370000|2025-02-13 01:32:50|47286.5|47266.5|47294|47274|47294|47274|47286.2|47266.2|3
1739410380000|2025-02-13 01:33:00|47294.3|47274.3|47313.3|47293.3|47321.2|47301.2|47294.3|47274.3|18
1739410390000|2025-02-13 01:33:10|47311.2|47291.2|47319|47299|47321.5|47301.5|47311.2|47291.2|2
1739410400000|2025-02-13 01:33:20|47318.7|47298.7|47311.2|47291.2|47318.7|47298.7|47306.2|47286.2|2
1739410410000|2025-02-13 01:33:30|47308.7|47288.7|47303.7|47283.7|47308.7|47288.7|47301.2|47281.2|2
1739410420000|2025-02-13 01:33:40|47306.2|47286.2|47304|47284|47308.7|47288.7|47304|47284|0
1739410430000|2025-02-13 01:33:50|47306.5|47286.5|47306.2|47286.2|47311.2|47291.2|47306.2|47286.2|1
1739410440000|2025-02-13 01:34:00|47305.8|47285.8|47288.7|47268.7|47306.2|47286.2|47288.7|47268.7|0
1739410450000|2025-02-13 01:34:10|47291.2|47271.2|47283.3|47263.3|47291.2|47271.2|47283.3|47263.3|2
1739410460000|2025-02-13 01:34:20|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47280.8|47260.8|0
1739410470000|2025-02-13 01:34:30|47283.7|47263.7|47296.2|47276.2|47296.2|47276.2|47283.7|47263.7|1
1739410480000|2025-02-13 01:34:40|47298.7|47278.7|47296.2|47276.2|47301.2|47281.2|47296.2|47276.2|3
1739410490000|2025-02-13 01:34:50|47298.7|47278.7|47301.2|47281.2|47303.3|47283.3|47298.7|47278.7|0
1739410500000|2025-02-13 01:35:00|47303.3|47283.3|47291.2|47271.2|47303.7|47283.7|47291.2|47271.2|1
1739410510000|2025-02-13 01:35:10|47291.5|47271.5|47278.7|47258.7|47291.5|47271.5|47278.7|47258.7|1
1739410520000|2025-02-13 01:35:20|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47278.7|47258.7|4
1739410530000|2025-02-13 01:35:30|47283.3|47263.3|47286.2|47266.2|47286.2|47266.2|47281.2|47261.2|0
1739410540000|2025-02-13 01:35:40|47283.7|47263.7|47288.7|47268.7|47288.7|47268.7|47283.7|47263.7|0
1739410550000|2025-02-13 01:35:50|47286.2|47266.2|47286.2|47266.2|47288.7|47268.7|47286.2|47266.2|0
1739410560000|2025-02-13 01:36:00|47283.7|47263.7|47278.7|47258.7|47286.2|47266.2|47278.7|47258.7|3
1739410570000|2025-02-13 01:36:10|47279|47259|47276.2|47256.2|47281.2|47261.2|47275.9|47255.9|6
1739410580000|2025-02-13 01:36:20|47276.5|47256.5|47273.7|47253.7|47280.9|47260.9|47273.7|47253.7|2
1739410590000|2025-02-13 01:36:30|47273.4|47253.4|47273.7|47253.7|47273.7|47253.7|47271.2|47251.2|3
1739410600000|2025-02-13 01:36:40|47271.5|47251.5|47276.2|47256.2|47278.7|47258.7|47271.5|47251.5|1
1739410610000|2025-02-13 01:36:50|47278.7|47258.7|47278.7|47258.7|47278.7|47258.7|47278.7|47258.7|0
1739410620000|2025-02-13 01:37:00|47279|47259|47271.5|47251.5|47280.9|47260.9|47271.5|47251.5|2
1739410630000|2025-02-13 01:37:10|47269.3|47249.3|47268.4|47248.4|47269.3|47249.3|47265.9|47245.9|1
1739410640000|2025-02-13 01:37:20|47266.5|47246.5|47276.2|47256.2|47278.4|47258.4|47266.2|47246.2|0
1739410650000|2025-02-13 01:37:30|47275.9|47255.9|47276.2|47256.2|47276.2|47256.2|47275.9|47255.9|1
1739410660000|2025-02-13 01:37:40|47275.9|47255.9|47271.2|47251.2|47275.9|47255.9|47266.2|47246.2|0
1739410670000|2025-02-13 01:37:50|47273.7|47253.7|47271.2|47251.2|47273.7|47253.7|47271.2|47251.2|2
1739410680000|2025-02-13 01:38:00|47273.7|47253.7|47271.2|47251.2|47276.2|47256.2|47271.2|47251.2|1
1739410690000|2025-02-13 01:38:10|47270.9|47250.9|47276.2|47256.2|47276.2|47256.2|47266.2|47246.2|0
1739410700000|2025-02-13 01:38:20|47274|47254|47276.2|47256.2|47276.2|47256.2|47271.2|47251.2|1
1739410710000|2025-02-13 01:38:30|47274|47254|47271.2|47251.2|47274|47254|47269|47249|10
1739410720000|2025-02-13 01:38:40|47270.9|47250.9|47268.4|47248.4|47271.2|47251.2|47268.4|47248.4|2
1739410730000|2025-02-13 01:38:50|47268.7|47248.7|47266.2|47246.2|47268.7|47248.7|47266.2|47246.2|0
1739410740000|2025-02-13 01:39:00|47264|47244|47261.2|47241.2|47266.2|47246.2|47261.2|47241.2|1
1739410750000|2025-02-13 01:39:10|47261.5|47241.5|47261.2|47241.2|47263.7|47243.7|47261.2|47241.2|0
1739410760000|2025-02-13 01:39:20|47261.5|47241.5|47261.2|47241.2|47265.9|47245.9|47261.2|47241.2|0
1739410770000|2025-02-13 01:39:30|47261.5|47241.5|47261.2|47241.2|47263.7|47243.7|47260.9|47240.9|0
1739410780000|2025-02-13 01:39:40|47258.7|47238.7|47261.2|47241.2|47263.7|47243.7|47258.7|47238.7|1
1739410790000|2025-02-13 01:39:50|47260.9|47240.9|47251.5|47231.5|47260.9|47240.9|47251.2|47231.2|3
1739410800000|2025-02-13 01:40:00|47251.9|47231.9|47251.2|47231.2|47256.2|47236.2|47250.9|47230.9|6
1739410810000|2025-02-13 01:40:10|47253.7|47233.7|47256.2|47236.2|47256.2|47236.2|47251.2|47231.2|0
1739410820000|2025-02-13 01:40:20|||||||||1
1739410830000|2025-02-13 01:40:30|47253.7|47233.7|47251.2|47231.2|47253.7|47233.7|47249|47229|3
1739410840000|2025-02-13 01:40:40|47250.5|47230.5|47243.7|47223.7|47250.5|47230.5|47243.7|47223.7|1
1739410850000|2025-02-13 01:40:50|47244|47224|47253.7|47233.7|47253.7|47233.7|47244|47224|6
1739410860000|2025-02-13 01:41:00|47254|47234|47264|47244|47264|47244|47254|47234|2
1739410870000|2025-02-13 01:41:10|47264.4|47244.4|47271.5|47251.5|47271.5|47251.5|47264.4|47244.4|2
1739410880000|2025-02-13 01:41:20|47273.7|47253.7|47276.2|47256.2|47276.2|47256.2|47273.7|47253.7|0
1739410890000|2025-02-13 01:41:30|47276.5|47256.5|47279|47259|47279|47259|47276.5|47256.5|0
1739410900000|2025-02-13 01:41:40|47281.5|47261.5|47286.2|47266.2|47286.2|47266.2|47278.7|47258.7|2
1739410910000|2025-02-13 01:41:50|47291.2|47271.2|47286.2|47266.2|47291.2|47271.2|47286.2|47266.2|0
1739410920000|2025-02-13 01:42:00|47289|47269|47281.2|47261.2|47289|47269|47281.2|47261.2|7
1739410930000|2025-02-13 01:42:10|47283.7|47263.7|47281.2|47261.2|47286.2|47266.2|47281.2|47261.2|0
1739410940000|2025-02-13 01:42:20|47281.5|47261.5|47288.7|47268.7|47288.7|47268.7|47281.2|47261.2|1
1739410950000|2025-02-13 01:42:30|47291.2|47271.2|47286.2|47266.2|47293.4|47273.4|47286.2|47266.2|5
1739410960000|2025-02-13 01:42:40|47283.7|47263.7|47273.7|47253.7|47283.7|47263.7|47273.7|47253.7|3
1739410970000|2025-02-13 01:42:50|47276.2|47256.2|47276.2|47256.2|47276.2|47256.2|47276.2|47256.2|0
1739410980000|2025-02-13 01:43:00|47276.5|47256.5|47278.4|47258.4|47278.7|47258.7|47273.7|47253.7|1
1739410990000|2025-02-13 01:43:10|47278.7|47258.7|47263.7|47243.7|47278.7|47258.7|47263.7|47243.7|2
1739411000000|2025-02-13 01:43:20|47266.2|47246.2|47266.5|47246.5|47266.5|47246.5|47266.2|47246.2|0
1739411010000|2025-02-13 01:43:30|47268.7|47248.7|47270.5|47250.5|47271.2|47251.2|47268.7|47248.7|2
1739411020000|2025-02-13 01:43:40|47266.2|47246.2|47268.7|47248.7|47269|47249|47266.2|47246.2|1
1739411030000|2025-02-13 01:43:50|47270.9|47250.9|47271.2|47251.2|47271.2|47251.2|47268.7|47248.7|1
1739411040000|2025-02-13 01:44:00|47276.2|47256.2|47276.5|47256.5|47279|47259|47276.2|47256.2|4
1739411050000|2025-02-13 01:44:10|47279|47259|47276.2|47256.2|47279|47259|47276.2|47256.2|1
1739411060000|2025-02-13 01:44:20|47276.5|47256.5|47281.2|47261.2|47281.2|47261.2|47276.5|47256.5|1
1739411070000|2025-02-13 01:44:30|47283.7|47263.7|47286.2|47266.2|47286.2|47266.2|47283.7|47263.7|1
1739411080000|2025-02-13 01:44:40|47288.4|47268.4|47281.2|47261.2|47290.9|47270.9|47281.2|47261.2|3
1739411090000|2025-02-13 01:44:50|47286.2|47266.2|47286.2|47266.2|47288.7|47268.7|47286.2|47266.2|0
1739411100000|2025-02-13 01:45:00|47288.7|47268.7|47291.2|47271.2|47291.2|47271.2|47288.7|47268.7|1
1739411110000|2025-02-13 01:45:10|47296.2|47276.2|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|0
1739411120000|2025-02-13 01:45:20|47300.9|47280.9|47296.2|47276.2|47301.2|47281.2|47293.7|47273.7|5
1739411130000|2025-02-13 01:45:30|47296.5|47276.5|47306.2|47286.2|47306.2|47286.2|47296.5|47276.5|0
1739411140000|2025-02-13 01:45:40|||||||||1
1739411150000|2025-02-13 01:45:50|47306.5|47286.5|47311.2|47291.2|47311.2|47291.2|47301.5|47281.5|4
1739411160000|2025-02-13 01:46:00|47316.2|47296.2|47311.2|47291.2|47316.2|47296.2|47306.2|47286.2|3
1739411170000|2025-02-13 01:46:10|47309|47289|47301.2|47281.2|47309|47289|47301.2|47281.2|0
1739411180000|2025-02-13 01:46:20|47301.5|47281.5|47309|47289|47309|47289|47301.2|47281.2|1
1739411190000|2025-02-13 01:46:30|47311.2|47291.2|47313.7|47293.7|47316.2|47296.2|47311.2|47291.2|1
1739411200000|2025-02-13 01:46:40|47316.2|47296.2|47318.7|47298.7|47318.7|47298.7|47313.7|47293.7|2
1739411210000|2025-02-13 01:46:50|47318.4|47298.4|47313.7|47293.7|47321.2|47301.2|47313.7|47293.7|3
1739411220000|2025-02-13 01:47:00|47308.7|47288.7|47301.2|47281.2|47308.7|47288.7|47301.2|47281.2|1
1739411230000|2025-02-13 01:47:10|47298.7|47278.7|47300.9|47280.9|47301.2|47281.2|47298.7|47278.7|1
1739411240000|2025-02-13 01:47:20|47298.7|47278.7|47301.2|47281.2|47303.7|47283.7|47298.7|47278.7|0
1739411250000|2025-02-13 01:47:30|47300.6|47280.6|47296.2|47276.2|47300.6|47280.6|47293.7|47273.7|4
1739411260000|2025-02-13 01:47:40|47295.9|47275.9|47301.2|47281.2|47301.2|47281.2|47294.1|47274.1|1
1739411270000|2025-02-13 01:47:50|47296.2|47276.2|47286.2|47266.2|47296.2|47276.2|47285.9|47265.9|1
1739411280000|2025-02-13 01:48:00|47281.2|47261.2|47296.2|47276.2|47296.2|47276.2|47281.2|47261.2|1
1739411290000|2025-02-13 01:48:10|47296.6|47276.6|47296.2|47276.2|47296.6|47276.6|47296.2|47276.2|4
1739411300000|2025-02-13 01:48:20|||||||||2
1739411310000|2025-02-13 01:48:30|47298.4|47278.4|47301.2|47281.2|47301.2|47281.2|47296.2|47276.2|2
1739411320000|2025-02-13 01:48:40|47306.2|47286.2|47298.7|47278.7|47306.2|47286.2|47298.7|47278.7|0
1739411330000|2025-02-13 01:48:50|47300.9|47280.9|47296.2|47276.2|47301.2|47281.2|47296.2|47276.2|0
1739411340000|2025-02-13 01:49:00|47295.9|47275.9|47288.7|47268.7|47295.9|47275.9|47288.7|47268.7|1
1739411350000|2025-02-13 01:49:10|47286.2|47266.2|47286.2|47266.2|47291.2|47271.2|47286.2|47266.2|0
1739411360000|2025-02-13 01:49:20|47288.7|47268.7|47283.7|47263.7|47291.2|47271.2|47283.4|47263.4|2
1739411370000|2025-02-13 01:49:30|47285.9|47265.9|47281.2|47261.2|47286.2|47266.2|47280.9|47260.9|1
1739411380000|2025-02-13 01:49:40|47278.7|47258.7|47281.2|47261.2|47281.2|47261.2|47278.4|47258.4|0
1739411390000|2025-02-13 01:49:50|47276.2|47256.2|47276.2|47256.2|47276.2|47256.2|47276.2|47256.2|0
1739411400000|2025-02-13 01:50:00|47273.7|47253.7|47276.2|47256.2|47281.2|47261.2|47273.7|47253.7|3
1739411410000|2025-02-13 01:50:10|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47276.2|47256.2|1
1739411420000|2025-02-13 01:50:20|47283.4|47263.4|47296.2|47276.2|47296.2|47276.2|47283.4|47263.4|8
1739411430000|2025-02-13 01:50:30|47296.6|47276.6|47303.7|47283.7|47303.7|47283.7|47296.6|47276.6|2
1739411440000|2025-02-13 01:50:40|47306.2|47286.2|47306.2|47286.2|47306.2|47286.2|47303.7|47283.7|4
1739411450000|2025-02-13 01:50:50|47306.6|47286.6|47308.7|47288.7|47308.7|47288.7|47306.6|47286.6|5
1739411460000|2025-02-13 01:51:00|47308.4|47288.4|47298.4|47278.4|47308.4|47288.4|47298.4|47278.4|5
1739411470000|2025-02-13 01:51:10|47300.9|47280.9|47306.2|47286.2|47308.7|47288.7|47300.9|47280.9|3
1739411480000|2025-02-13 01:51:20|47303.7|47283.7|47300.9|47280.9|47305.9|47285.9|47300.9|47280.9|4
1739411490000|2025-02-13 01:51:30|47301.2|47281.2|47301.2|47281.2|47303.7|47283.7|47296.2|47276.2|1
1739411500000|2025-02-13 01:51:40|47303.7|47283.7|47306.2|47286.2|47306.2|47286.2|47301.6|47281.6|0
1739411510000|2025-02-13 01:51:50|47308.4|47288.4|47310.9|47290.9|47311.2|47291.2|47308.4|47288.4|0
1739411520000|2025-02-13 01:52:00|47308.7|47288.7|47316.2|47296.2|47316.2|47296.2|47306.2|47286.2|4
1739411530000|2025-02-13 01:52:10|47313.7|47293.7|47316.2|47296.2|47316.2|47296.2|47311.2|47291.2|0
1739411540000|2025-02-13 01:52:20|47314.1|47294.1|47311.2|47291.2|47316.2|47296.2|47311.2|47291.2|0
1739411550000|2025-02-13 01:52:30|||||||||1
1739411560000|2025-02-13 01:52:40|47311.6|47291.6|47311.2|47291.2|47313.7|47293.7|47311.2|47291.2|1
1739411570000|2025-02-13 01:52:50|47308.7|47288.7|47311.2|47291.2|47313.7|47293.7|47308.7|47288.7|0
1739411580000|2025-02-13 01:53:00|47309.1|47289.1|47306.2|47286.2|47311.2|47291.2|47306.2|47286.2|0
1739411590000|2025-02-13 01:53:10|47306.6|47286.6|47308.4|47288.4|47311.2|47291.2|47306.2|47286.2|1
1739411600000|2025-02-13 01:53:20|47308.7|47288.7|47306.2|47286.2|47311.2|47291.2|47306.2|47286.2|0
1739411610000|2025-02-13 01:53:30|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47306.2|47286.2|1
1739411620000|2025-02-13 01:53:40|47310.9|47290.9|47311.2|47291.2|47311.2|47291.2|47306.2|47286.2|0
1739411630000|2025-02-13 01:53:50|47309.1|47289.1|47311.2|47291.2|47311.2|47291.2|47308.7|47288.7|0
1739411640000|2025-02-13 01:54:00|47313.7|47293.7|47324.1|47304.1|47324.1|47304.1|47313.7|47293.7|16
1739411650000|2025-02-13 01:54:10|47326.9|47306.9|47328.7|47308.7|47329.7|47309.7|47326.9|47306.9|5
1739411660000|2025-02-13 01:54:20|47329.1|47309.1|47326.2|47306.2|47329.7|47309.7|47326.2|47306.2|2
1739411670000|2025-02-13 01:54:30|47325.9|47305.9|47326.2|47306.2|47328.7|47308.7|47325.9|47305.9|0
1739411680000|2025-02-13 01:54:40|47325.9|47305.9|47316.2|47296.2|47325.9|47305.9|47316.2|47296.2|11
1739411690000|2025-02-13 01:54:50|47316.6|47296.6|47321.2|47301.2|47321.2|47301.2|47316.6|47296.6|0
1739411700000|2025-02-13 01:55:00|47323.7|47303.7|47326.2|47306.2|47326.6|47306.6|47323.7|47303.7|1
1739411710000|2025-02-13 01:55:10|47325.9|47305.9|47323.7|47303.7|47326.2|47306.2|47323.7|47303.7|0
1739411720000|2025-02-13 01:55:20|47321.2|47301.2|47318.8|47298.8|47321.3|47301.3|47318.7|47298.7|1
1739411730000|2025-02-13 01:55:30|47321.3|47301.3|47321.3|47301.3|47323.8|47303.8|47318.8|47298.8|1
1739411740000|2025-02-13 01:55:40|47323.8|47303.8|47316.3|47296.3|47323.8|47303.8|47316.3|47296.3|0
1739411750000|2025-02-13 01:55:50|47316.6|47296.6|47316.3|47296.3|47318.4|47298.4|47316.3|47296.3|0
1739411760000|2025-02-13 01:56:00|47315.9|47295.9|47316.3|47296.3|47316.6|47296.6|47313.8|47293.8|0
1739411770000|2025-02-13 01:56:10|47315.9|47295.9|47315.6|47295.6|47315.9|47295.9|47315.6|47295.6|1
1739411780000|2025-02-13 01:56:20|47315.9|47295.9|47316.3|47296.3|47316.3|47296.3|47315.9|47295.9|1
1739411790000|2025-02-13 01:56:30|47318.8|47298.8|47318.8|47298.8|47321.3|47301.3|47318.8|47298.8|1
1739411800000|2025-02-13 01:56:40|47318.4|47298.4|47316.3|47296.3|47318.4|47298.4|47316.3|47296.3|0
1739411810000|2025-02-13 01:56:50|47318.4|47298.4|47313.8|47293.8|47318.8|47298.8|47313.8|47293.8|0
1739411820000|2025-02-13 01:57:00|47311.6|47291.6|47313.8|47293.8|47313.8|47293.8|47311.3|47291.3|0
1739411830000|2025-02-13 01:57:10|47313.4|47293.4|47311.3|47291.3|47313.8|47293.8|47308.8|47288.8|3
1739411840000|2025-02-13 01:57:20|47310.9|47290.9|47306.3|47286.3|47310.9|47290.9|47306.3|47286.3|1
1739411850000|2025-02-13 01:57:30|47305.9|47285.9|47298.8|47278.8|47306.3|47286.3|47298.8|47278.8|0
1739411860000|2025-02-13 01:57:40|47299.1|47279.1|47298.8|47278.8|47301.3|47281.3|47298.8|47278.8|1
1739411870000|2025-02-13 01:57:50|47293.8|47273.8|47291.3|47271.3|47293.8|47273.8|47290.9|47270.9|3
1739411880000|2025-02-13 01:58:00|47290.9|47270.9|47291.3|47271.3|47291.3|47271.3|47288.8|47268.8|0
1739411890000|2025-02-13 01:58:10|47295.9|47275.9|47291.3|47271.3|47296.3|47276.3|47291.3|47271.3|0
1739411900000|2025-02-13 01:58:20|47288.8|47268.8|47291.3|47271.3|47293.8|47273.8|47288.8|47268.8|0
1739411910000|2025-02-13 01:58:30|47291.6|47271.6|47293.8|47273.8|47296.3|47276.3|47291.6|47271.6|0
1739411920000|2025-02-13 01:58:40|47296.3|47276.3|47298.8|47278.8|47298.8|47278.8|47293.8|47273.8|7
1739411930000|2025-02-13 01:58:50|47298.4|47278.4|47293.8|47273.8|47298.8|47278.8|47293.8|47273.8|0
1739411940000|2025-02-13 01:59:00|47296.3|47276.3|47305.6|47285.6|47306.3|47286.3|47296.3|47276.3|1
1739411950000|2025-02-13 01:59:10|47301.6|47281.6|47306.3|47286.3|47306.3|47286.3|47301.3|47281.3|0
1739411960000|2025-02-13 01:59:20|47310.9|47290.9|47316.6|47296.6|47316.6|47296.6|47310.9|47290.9|0
1739411970000|2025-02-13 01:59:30|47319.1|47299.1|47321.3|47301.3|47323.8|47303.8|47319.1|47299.1|2
1739411980000|2025-02-13 01:59:40|47323.4|47303.4|47326.3|47306.3|47326.3|47306.3|47321.3|47301.3|0
1739411990000|2025-02-13 01:59:50|47325.9|47305.9|47329.1|47309.1|47329.1|47309.1|47321.3|47301.3|9
1739412000000|2025-02-13 02:00:00|47329.4|47309.4|47318.8|47298.8|47331.9|47311.9|47318.8|47298.8|26
1739412010000|2025-02-13 02:00:10|47321.3|47301.3|47321.3|47301.3|47321.6|47301.6|47316.3|47296.3|2
1739412020000|2025-02-13 02:00:20|47323.8|47303.8|47331.3|47311.3|47331.3|47311.3|47323.8|47303.8|1
1739412030000|2025-02-13 02:00:30|47333.8|47313.8|47333.8|47313.8|47333.8|47313.8|47333.8|47313.8|1
1739412040000|2025-02-13 02:00:40|47334.1|47314.1|47346.3|47326.3|47346.3|47326.3|47334.1|47314.1|7
1739412050000|2025-02-13 02:00:50|47343.8|47323.8|47345.9|47325.9|47346.6|47326.6|47343.4|47323.4|6
1739412060000|2025-02-13 02:01:00|47343.8|47323.8|47331.3|47311.3|47343.8|47323.8|47331.3|47311.3|5
1739412070000|2025-02-13 02:01:10|47329.1|47309.1|47326.3|47306.3|47329.1|47309.1|47326.3|47306.3|0
1739412080000|2025-02-13 02:01:20|47326.6|47306.6|47326.3|47306.3|47328.8|47308.8|47326.3|47306.3|3
1739412090000|2025-02-13 02:01:30|47323.8|47303.8|47323.8|47303.8|47323.8|47303.8|47321.3|47301.3|0
1739412100000|2025-02-13 02:01:40|47321.3|47301.3|47323.8|47303.8|47323.8|47303.8|47321.3|47301.3|1
1739412110000|2025-02-13 02:01:50|47326.3|47306.3|47331.3|47311.3|47331.3|47311.3|47323.8|47303.8|1
1739412120000|2025-02-13 02:02:00|47330.9|47310.9|47341.3|47321.3|47341.3|47321.3|47330.9|47310.9|1
1739412130000|2025-02-13 02:02:10|47346.3|47326.3|47346.6|47326.6|47346.6|47326.6|47345.9|47325.9|0
1739412140000|2025-02-13 02:02:20|47348.8|47328.8|47351.3|47331.3|47351.6|47331.6|47348.8|47328.8|1
1739412150000|2025-02-13 02:02:30|47353.8|47333.8|47371.6|47351.6|47371.6|47351.6|47349.1|47329.1|24
1739412160000|2025-02-13 02:02:40|47376.3|47356.3|47376.3|47356.3|47376.6|47356.6|47373.8|47353.8|11
1739412170000|2025-02-13 02:02:50|47376.6|47356.6|47378.8|47358.8|47378.8|47358.8|47376.3|47356.3|1
1739412180000|2025-02-13 02:03:00|47378.4|47358.4|47381.3|47361.3|47381.3|47361.3|47376.3|47356.3|0
1739412190000|2025-02-13 02:03:10|47376.3|47356.3|47371.3|47351.3|47376.3|47356.3|47366.3|47346.3|3
1739412200000|2025-02-13 02:03:20|47368.4|47348.4|47373.8|47353.8|47373.8|47353.8|47366.6|47346.6|0
1739412210000|2025-02-13 02:03:30|47371.3|47351.3|47368.8|47348.8|47371.3|47351.3|47368.8|47348.8|1
1739412220000|2025-02-13 02:03:40|47371.3|47351.3|47366.3|47346.3|47373.8|47353.8|47366.3|47346.3|2
1739412230000|2025-02-13 02:03:50|47365.9|47345.9|47361.3|47341.3|47366.3|47346.3|47361.3|47341.3|0
1739412240000|2025-02-13 02:04:00|47358.8|47338.8|47358.8|47338.8|47361|47341|47356.3|47336.3|4
1739412250000|2025-02-13 02:04:10|47361|47341|47361|47341|47361|47341|47361|47341|2
1739412260000|2025-02-13 02:04:20|47358.8|47338.8|47361.3|47341.3|47361.3|47341.3|47358.8|47338.8|2
1739412270000|2025-02-13 02:04:30|47358.8|47338.8|47359.1|47339.1|47359.1|47339.1|47358.8|47338.8|5
1739412280000|2025-02-13 02:04:40|47356.3|47336.3|47361.3|47341.3|47361.3|47341.3|47356.3|47336.3|1
1739412290000|2025-02-13 02:04:50|47361.6|47341.6|47363.8|47343.8|47363.8|47343.8|47361.3|47341.3|1
1739412300000|2025-02-13 02:05:00|47364.1|47344.1|47361.3|47341.3|47366.3|47346.3|47361.3|47341.3|0
1739412310000|2025-02-13 02:05:10|47358.8|47338.8|47353.5|47333.5|47358.8|47338.8|47353.5|47333.5|4
1739412320000|2025-02-13 02:05:20|47356|47336|47351.3|47331.3|47356|47336|47351.3|47331.3|2
1739412330000|2025-02-13 02:05:30|47353.8|47333.8|47356.3|47336.3|47358.8|47338.8|47351.3|47331.3|2
1739412340000|2025-02-13 02:05:40|47358.8|47338.8|47361.3|47341.3|47361.3|47341.3|47358.8|47338.8|2
1739412350000|2025-02-13 02:05:50|47366.3|47346.3|47361.3|47341.3|47366.3|47346.3|47358.8|47338.8|2
1739412360000|2025-02-13 02:06:00|47359.1|47339.1|47353.5|47333.5|47361.3|47341.3|47353.5|47333.5|0
1739412370000|2025-02-13 02:06:10|47353.8|47333.8|47348.8|47328.8|47356.3|47336.3|47348.8|47328.8|0
1739412380000|2025-02-13 02:06:20|47349.1|47329.1|47361|47341|47361|47341|47349.1|47329.1|0
1739412390000|2025-02-13 02:06:30|47358.8|47338.8|47361.3|47341.3|47361.6|47341.6|47356.3|47336.3|0
1739412400000|2025-02-13 02:06:40|47359.1|47339.1|47371.3|47351.3|47371.3|47351.3|47358.8|47338.8|5
1739412410000|2025-02-13 02:06:50|47376.3|47356.3|47371.3|47351.3|47376.3|47356.3|47371.3|47351.3|0
1739412420000|2025-02-13 02:07:00|47371|47351|47366.3|47346.3|47371|47351|47363.8|47343.8|2
1739412430000|2025-02-13 02:07:10|47366|47346|47361.3|47341.3|47366.3|47346.3|47361.3|47341.3|0
1739412440000|2025-02-13 02:07:20|47361|47341|47361|47341|47361|47341|47361|47341|0
1739412450000|2025-02-13 02:07:30|47358.8|47338.8|47356.3|47336.3|47358.8|47338.8|47356.3|47336.3|2
1739412460000|2025-02-13 02:07:40|47353.8|47333.8|47354.1|47334.1|47356|47336|47351.3|47331.3|1
1739412470000|2025-02-13 02:07:50|47353.8|47333.8|47351.3|47331.3|47354.1|47334.1|47351.3|47331.3|1
1739412480000|2025-02-13 02:08:00|47349.1|47329.1|47348.8|47328.8|47349.1|47329.1|47348.8|47328.8|3
1739412490000|2025-02-13 02:08:10|47346.6|47326.6|47346|47326|47348.5|47328.5|47346|47326|0
1739412500000|2025-02-13 02:08:20|47346.3|47326.3|47338.5|47318.5|47346.3|47326.3|47338.5|47318.5|1
1739412510000|2025-02-13 02:08:30|47336|47316|47329.1|47309.1|47338.1|47318.1|47329.1|47309.1|3
1739412520000|2025-02-13 02:08:40|47328.8|47308.8|47323.5|47303.5|47328.8|47308.8|47323.5|47303.5|3
1739412530000|2025-02-13 02:08:50|47321|47301|47313.8|47293.8|47321|47301|47313.8|47293.8|3
1739412540000|2025-02-13 02:09:00|47311.3|47291.3|47311.3|47291.3|47313.8|47293.8|47308.8|47288.8|9
1739412550000|2025-02-13 02:09:10|47316.3|47296.3|47321|47301|47321|47301|47311.3|47291.3|1
1739412560000|2025-02-13 02:09:20|47321.3|47301.3|47321.6|47301.6|47323.8|47303.8|47316.3|47296.3|1
1739412570000|2025-02-13 02:09:30|47321.3|47301.3|47321.3|47301.3|47324.1|47304.1|47321.3|47301.3|0
1739412580000|2025-02-13 02:09:40|47323.8|47303.8|47328.5|47308.5|47329.1|47309.1|47321.6|47301.6|0
1739412590000|2025-02-13 02:09:50|47326.6|47306.6|47331.3|47311.3|47331.3|47311.3|47326.3|47306.3|0
1739412600000|2025-02-13 02:10:00|47333.8|47313.8|47323.8|47303.8|47333.8|47313.8|47323.8|47303.8|2
1739412610000|2025-02-13 02:10:10|47321.3|47301.3|47321.3|47301.3|47323.8|47303.8|47320.6|47300.6|0
1739412620000|2025-02-13 02:10:20|47326|47306|47326.6|47306.6|47326.6|47306.6|47321.6|47301.6|0
1739412630000|2025-02-13 02:10:30|47326.3|47306.3|47326.3|47306.3|47328.8|47308.8|47326.3|47306.3|0
1739412640000|2025-02-13 02:10:40|47326.6|47306.6|47326.3|47306.3|47326.6|47306.6|47326.3|47306.3|0
1739412650000|2025-02-13 02:10:50|47324.1|47304.1|47326.3|47306.3|47326.3|47306.3|47324.1|47304.1|0
1739412660000|2025-02-13 02:11:00|47329.1|47309.1|47333.8|47313.8|47338.8|47318.8|47329.1|47309.1|9
1739412670000|2025-02-13 02:11:10|47329.1|47309.1|47328.8|47308.8|47333.5|47313.5|47328.8|47308.8|2
1739412690000|2025-02-13 02:11:30|47329.5|47309.5|47328.8|47308.8|47333.8|47313.8|47328.8|47308.8|5
1739412700000|2025-02-13 02:11:40|47326.6|47306.6|47323.8|47303.8|47326.6|47306.6|47323.8|47303.8|0
1739412710000|2025-02-13 02:11:50|47321.3|47301.3|47313.8|47293.8|47321.3|47301.3|47313.8|47293.8|4
1739412720000|2025-02-13 02:12:00|47314.1|47294.1|47313.5|47293.5|47318.8|47298.8|47311.6|47291.6|0
1739412730000|2025-02-13 02:12:10|47311.3|47291.3|47311|47291|47311.3|47291.3|47311|47291|1
1739412740000|2025-02-13 02:12:20|47308.5|47288.5|47306.3|47286.3|47310.6|47290.6|47306.3|47286.3|1
1739412750000|2025-02-13 02:12:30|47306|47286|47296.6|47276.6|47306|47286|47296.3|47276.3|11
1739412760000|2025-02-13 02:12:40|47298.5|47278.5|47296.3|47276.3|47301.3|47281.3|47296.3|47276.3|2
1739412770000|2025-02-13 02:12:50|47296.6|47276.6|47293.8|47273.8|47298.8|47278.8|47293.8|47273.8|3
1739412780000|2025-02-13 02:13:00|47291.3|47271.3|47281.3|47261.3|47291.3|47271.3|47281|47261|3
1739412790000|2025-02-13 02:13:10|47281.6|47261.6|47283.8|47263.8|47286.3|47266.3|47281.3|47261.3|0
1739412800000|2025-02-13 02:13:20|47281.3|47261.3|47281.3|47261.3|47285.7|47265.7|47281.3|47261.3|4
1739412810000|2025-02-13 02:13:30|||||||||1
1739412820000|2025-02-13 02:13:40|47281.6|47261.6|47281.3|47261.3|47286.3|47266.3|47281.3|47261.3|0
1739412830000|2025-02-13 02:13:50|47281.6|47261.6|47281.3|47261.3|47283.8|47263.8|47281.3|47261.3|0
1739412840000|2025-02-13 02:14:00|47278.8|47258.8|47271.3|47251.3|47278.8|47258.8|47271.3|47251.3|0
1739412850000|2025-02-13 02:14:10|47271.6|47251.6|47271.3|47251.3|47273.8|47253.8|47271.3|47251.3|1
1739412860000|2025-02-13 02:14:20|47273.5|47253.5|47276.6|47256.6|47276.6|47256.6|47271.3|47251.3|5
1739412870000|2025-02-13 02:14:30|47281|47261|47281.3|47261.3|47281.3|47261.3|47281|47261|0
1739412880000|2025-02-13 02:14:40|47279.1|47259.1|47276.3|47256.3|47279.1|47259.1|47276.3|47256.3|4
1739412890000|2025-02-13 02:14:50|47278.8|47258.8|47278.5|47258.5|47278.8|47258.8|47276.3|47256.3|0
1739412900000|2025-02-13 02:15:00|47276.3|47256.3|47276.3|47256.3|47281.3|47261.3|47276.3|47256.3|3
1739412910000|2025-02-13 02:15:10|47281.3|47261.3|47276.3|47256.3|47281.3|47261.3|47276.3|47256.3|0
1739412920000|2025-02-13 02:15:20|47278.8|47258.8|47288.8|47268.8|47288.8|47268.8|47278.8|47258.8|1
1739412930000|2025-02-13 02:15:30|47291.3|47271.3|47291.3|47271.3|47293.8|47273.8|47291.3|47271.3|0
1739412940000|2025-02-13 02:15:40|47293.5|47273.5|47296.3|47276.3|47296.3|47276.3|47291.3|47271.3|0
1739412950000|2025-02-13 02:15:50|47298.5|47278.5|47298.8|47278.8|47298.8|47278.8|47298.5|47278.5|0
1739412960000|2025-02-13 02:16:00|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|0
1739412970000|2025-02-13 02:16:10|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|47301.3|47281.3|0
1739412980000|2025-02-13 02:16:20|47301.3|47281.3|47303.8|47283.8|47303.8|47283.8|47301.3|47281.3|0
1739412990000|2025-02-13 02:16:30|47304.2|47284.2|47321.7|47301.7|47324.2|47304.2|47304.2|47284.2|5
1739413010000|2025-02-13 02:16:50|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|0
1739413020000|2025-02-13 02:17:00|47326.3|47306.3|47321.3|47301.3|47326.3|47306.3|47321.3|47301.3|3
1739413030000|2025-02-13 02:17:10|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|1
1739413040000|2025-02-13 02:17:20|47313.8|47293.8|47311.7|47291.7|47313.8|47293.8|47311|47291|21
1739413050000|2025-02-13 02:17:30|47311.3|47291.3|47313.8|47293.8|47313.8|47293.8|47311.3|47291.3|0
1739413060000|2025-02-13 02:17:40|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|0
1739413070000|2025-02-13 02:17:50|47316.7|47296.7|47318.8|47298.8|47318.8|47298.8|47316.7|47296.7|0
1739413080000|2025-02-13 02:18:00|47321|47301|47329.2|47309.2|47329.2|47309.2|47321|47301|1
1739413090000|2025-02-13 02:18:10|47329.5|47309.5|47331.7|47311.7|47331.7|47311.7|47329.5|47309.5|1
1739413100000|2025-02-13 02:18:20|47333.8|47313.8|47341.3|47321.3|47341.3|47321.3|47333.8|47313.8|10
1739413110000|2025-02-13 02:18:30|47343.8|47323.8|47346.3|47326.3|47346.3|47326.3|47343.8|47323.8|1
1739413120000|2025-02-13 02:18:40|47348.8|47328.8|47346.3|47326.3|47349.2|47329.2|47346.3|47326.3|3
1739413130000|2025-02-13 02:18:50|47343.8|47323.8|47343.8|47323.8|47344.2|47324.2|47343.8|47323.8|0
1739413140000|2025-02-13 02:19:00|47344.2|47324.2|47343.8|47323.8|47344.2|47324.2|47341.3|47321.3|2
1739413150000|2025-02-13 02:19:10|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|0
1739413160000|2025-02-13 02:19:20|47344.2|47324.2|47348.8|47328.8|47351.3|47331.3|47344.2|47324.2|0
1739413170000|2025-02-13 02:19:30|47351.3|47331.3|47351.3|47331.3|47351.3|47331.3|47348.8|47328.8|0
1739413180000|2025-02-13 02:19:40|47353.8|47333.8|47353.8|47333.8|47354.2|47334.2|47353.8|47333.8|0
1739413190000|2025-02-13 02:19:50|47353.5|47333.5|47351.3|47331.3|47353.5|47333.5|47348.8|47328.8|1
1739413200000|2025-02-13 02:20:00|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|1
1739413210000|2025-02-13 02:20:10|47348.5|47328.5|47346.3|47326.3|47348.5|47328.5|47343.5|47323.5|0
1739413220000|2025-02-13 02:20:20|47346|47326|47331.3|47311.3|47346|47326|47331.3|47311.3|2
1739413230000|2025-02-13 02:20:30|47328.5|47308.5|47331.3|47311.3|47331.3|47311.3|47326.3|47306.3|1
1739413240000|2025-02-13 02:20:40|47333.8|47313.8|47331.3|47311.3|47333.8|47313.8|47331.3|47311.3|2
1739413250000|2025-02-13 02:20:50|47333.8|47313.8|47334.2|47314.2|47334.2|47314.2|47332|47312|0
1739413260000|2025-02-13 02:21:00|47336.3|47316.3|47336.3|47316.3|47336.3|47316.3|47336.3|47316.3|0
1739413270000|2025-02-13 02:21:10|47338.8|47318.8|47351.3|47331.3|47351.3|47331.3|47337|47317|4
1739413290000|2025-02-13 02:21:30|47351|47331|47351|47331|47351|47331|47351|47331|1
1739413300000|2025-02-13 02:21:40|47351.3|47331.3|47348.8|47328.8|47351.3|47331.3|47348.8|47328.8|4
1739413310000|2025-02-13 02:21:50|47351.3|47331.3|47351.3|47331.3|47351.7|47331.7|47351.3|47331.3|1
1739413320000|2025-02-13 02:22:00|47348.8|47328.8|47351|47331|47351.3|47331.3|47348.8|47328.8|1
1739413330000|2025-02-13 02:22:10|47348.8|47328.8|47348.8|47328.8|47349.2|47329.2|47348.8|47328.8|1
1739413340000|2025-02-13 02:22:20|47346.3|47326.3|47343.8|47323.8|47346.3|47326.3|47343.8|47323.8|0
1739413350000|2025-02-13 02:22:30|47343.5|47323.5|47341.3|47321.3|47343.5|47323.5|47338.8|47318.8|2
1739413360000|2025-02-13 02:22:40|47343.8|47323.8|47341.3|47321.3|47343.8|47323.8|47341.3|47321.3|3
1739413370000|2025-02-13 02:22:50|47338.8|47318.8|47341.3|47321.3|47341.3|47321.3|47338.8|47318.8|0
1739413380000|2025-02-13 02:23:00|47338.8|47318.8|47338.8|47318.8|47338.8|47318.8|47338.8|47318.8|2
1739413390000|2025-02-13 02:23:10|47338.5|47318.5|47338.8|47318.8|47338.8|47318.8|47338.5|47318.5|0
1739413410000|2025-02-13 02:23:30|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|1
1739413420000|2025-02-13 02:23:40|47336.7|47316.7|47336.7|47316.7|47336.7|47316.7|47336.7|47316.7|0
1739413430000|2025-02-13 02:23:50|47338.9|47318.9|47343.5|47323.5|47343.5|47323.5|47338.9|47318.9|4
1739413440000|2025-02-13 02:24:00|47341.4|47321.4|47343.9|47323.9|47343.9|47323.9|47341.4|47321.4|0
1739413450000|2025-02-13 02:24:10|47343.5|47323.5|47343.9|47323.9|47343.9|47323.9|47341.4|47321.4|0
1739413460000|2025-02-13 02:24:20|47346.4|47326.4|47341.4|47321.4|47346.4|47326.4|47341.4|47321.4|2
1739413470000|2025-02-13 02:24:30|||||||||1
1739413490000|2025-02-13 02:24:50|47341.7|47321.7|47343.9|47323.9|47343.9|47323.9|47341.4|47321.4|0
1739413500000|2025-02-13 02:25:00|47341.7|47321.7|47343.9|47323.9|47343.9|47323.9|47341.4|47321.4|0
1739413510000|2025-02-13 02:25:10|47341.4|47321.4|47346.4|47326.4|47346.4|47326.4|47341.4|47321.4|2
1739413520000|2025-02-13 02:25:20|47343.9|47323.9|47336.7|47316.7|47343.9|47323.9|47336.7|47316.7|6
1739413530000|2025-02-13 02:25:30|47341|47321|47338.9|47318.9|47341.4|47321.4|47336.4|47316.4|1
1739413540000|2025-02-13 02:25:40|47336.4|47316.4|47333.9|47313.9|47336.4|47316.4|47331.4|47311.4|3
1739413550000|2025-02-13 02:25:50|47334.2|47314.2|47333.9|47313.9|47336.4|47316.4|47331.4|47311.4|0
1739413560000|2025-02-13 02:26:00|47334.2|47314.2|47336.4|47316.4|47336.4|47316.4|47334.2|47314.2|0
1739413570000|2025-02-13 02:26:10|||||||||3
1739413580000|2025-02-13 02:26:20|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|1
1739413590000|2025-02-13 02:26:30|47331.4|47311.4|47328.9|47308.9|47331.4|47311.4|47328.9|47308.9|0
1739413600000|2025-02-13 02:26:40|47328.5|47308.5|47328.9|47308.9|47328.9|47308.9|47326.4|47306.4|0
1739413610000|2025-02-13 02:26:50|47328.5|47308.5|47323.9|47303.9|47328.5|47308.5|47323.9|47303.9|1
1739413620000|2025-02-13 02:27:00|47318.9|47298.9|47318.9|47298.9|47318.9|47298.9|47318.9|47298.9|4
1739413630000|2025-02-13 02:27:10|47321.4|47301.4|47321.4|47301.4|47321.4|47301.4|47321.4|47301.4|1
1739413640000|2025-02-13 02:27:20|47321.7|47301.7|47318.9|47298.9|47323.9|47303.9|47318.9|47298.9|1
1739413660000|2025-02-13 02:27:40|47316.4|47296.4|47318.9|47298.9|47318.9|47298.9|47316.4|47296.4|2
1739413670000|2025-02-13 02:27:50|47318.5|47298.5|47321.4|47301.4|47321.4|47301.4|47316.4|47296.4|3
1739413680000|2025-02-13 02:28:00|47321.7|47301.7|47326.4|47306.4|47326.4|47306.4|47321.7|47301.7|1
1739413690000|2025-02-13 02:28:10|47328.9|47308.9|47331.4|47311.4|47331.4|47311.4|47328.9|47308.9|3
1739413700000|2025-02-13 02:28:20|47328.9|47308.9|47323.9|47303.9|47328.9|47308.9|47323.9|47303.9|4
1739413720000|2025-02-13 02:28:40|47324.2|47304.2|47326.4|47306.4|47326.4|47306.4|47324.2|47304.2|1
1739413730000|2025-02-13 02:28:50|||||||||3
1739413740000|2025-02-13 02:29:00|47323.9|47303.9|47323.9|47303.9|47326.4|47306.4|47323.9|47303.9|1
1739413750000|2025-02-13 02:29:10|47326.4|47306.4|47323.9|47303.9|47326.4|47306.4|47323.9|47303.9|2
1739413760000|2025-02-13 02:29:20|47326|47306|47323.9|47303.9|47326|47306|47323.9|47303.9|3
1739413770000|2025-02-13 02:29:30|47324.2|47304.2|47321.4|47301.4|47324.2|47304.2|47321.4|47301.4|1
1739413780000|2025-02-13 02:29:40|47319.2|47299.2|47318.9|47298.9|47323.9|47303.9|47318.9|47298.9|3
1739413790000|2025-02-13 02:29:50|47319.2|47299.2|47321.4|47301.4|47323.9|47303.9|47318.9|47298.9|1
1739413800000|2025-02-13 02:30:00|47323.9|47303.9|47316.4|47296.4|47326.4|47306.4|47316.4|47296.4|6
1739413810000|2025-02-13 02:30:10|47313.9|47293.9|47311|47291|47313.9|47293.9|47308.9|47288.9|4
1739413820000|2025-02-13 02:30:20|47308.9|47288.9|47311.4|47291.4|47313.9|47293.9|47308.9|47288.9|2
1739413830000|2025-02-13 02:30:30|47311|47291|47308.9|47288.9|47313.9|47293.9|47308.9|47288.9|2
1739413840000|2025-02-13 02:30:40|47311.4|47291.4|47313.9|47293.9|47313.9|47293.9|47311.4|47291.4|2
1739413850000|2025-02-13 02:30:50|47316.4|47296.4|47321.4|47301.4|47321.4|47301.4|47316.4|47296.4|2
1739413860000|2025-02-13 02:31:00|47324.2|47304.2|47336.4|47316.4|47336.4|47316.4|47323.9|47303.9|7
1739413870000|2025-02-13 02:31:10|47336.7|47316.7|47328.9|47308.9|47336.7|47316.7|47328.9|47308.9|2
1739413880000|2025-02-13 02:31:20|47326.4|47306.4|47328.9|47308.9|47328.9|47308.9|47326.4|47306.4|1
1739413890000|2025-02-13 02:31:30|47328.5|47308.5|47316.4|47296.4|47331.4|47311.4|47316.4|47296.4|0
1739413900000|2025-02-13 02:31:40|47318.5|47298.5|47321.4|47301.4|47321.4|47301.4|47318.5|47298.5|0
1739413910000|2025-02-13 02:31:50|47321|47301|47326.4|47306.4|47326.4|47306.4|47318.9|47298.9|0
1739413920000|2025-02-13 02:32:00|47326.1|47306.1|47323.9|47303.9|47326.1|47306.1|47321.4|47301.4|0
1739413930000|2025-02-13 02:32:10|47321.4|47301.4|47318.9|47298.9|47326.4|47306.4|47318.9|47298.9|1
1739413950000|2025-02-13 02:32:30|47321.4|47301.4|47321.4|47301.4|47323.6|47303.6|47316.4|47296.4|2
1739413960000|2025-02-13 02:32:40|47326.4|47306.4|47323.9|47303.9|47326.4|47306.4|47321.4|47301.4|0
1739413970000|2025-02-13 02:32:50|47323.6|47303.6|47328.9|47308.9|47328.9|47308.9|47321.4|47301.4|2
1739413980000|2025-02-13 02:33:00|47329.2|47309.2|47331.4|47311.4|47331.4|47311.4|47328.9|47308.9|0
1739413990000|2025-02-13 02:33:10|47333.6|47313.6|47334.2|47314.2|47338.9|47318.9|47333.6|47313.6|0
1739414000000|2025-02-13 02:33:20|47331.7|47311.7|47331.7|47311.7|47334.2|47314.2|47331.7|47311.7|0
1739414010000|2025-02-13 02:33:30|47329.5|47309.5|47334.2|47314.2|47339.2|47319.2|47329.2|47309.2|1
1739414020000|2025-02-13 02:33:40|47331.7|47311.7|47328.9|47308.9|47331.7|47311.7|47328.9|47308.9|0
1739414030000|2025-02-13 02:33:50|47329.2|47309.2|47331.4|47311.4|47333.9|47313.9|47329.2|47309.2|1
1739414040000|2025-02-13 02:34:00|47328.9|47308.9|47326.4|47306.4|47328.9|47308.9|47326.4|47306.4|0
1739414050000|2025-02-13 02:34:10|47326.7|47306.7|47326.4|47306.4|47326.7|47306.7|47323.9|47303.9|0
1739414060000|2025-02-13 02:34:20|47326.7|47306.7|47326.4|47306.4|47328.9|47308.9|47326.1|47306.1|0
1739414070000|2025-02-13 02:34:30|47326.7|47306.7|47323.9|47303.9|47328.9|47308.9|47323.9|47303.9|0
1739414080000|2025-02-13 02:34:40|47321.7|47301.7|47313.9|47293.9|47321.7|47301.7|47313.9|47293.9|1
1739414090000|2025-02-13 02:34:50|47314.2|47294.2|47321.4|47301.4|47323.6|47303.6|47314.2|47294.2|0
1739414100000|2025-02-13 02:35:00|47321.7|47301.7|47336.4|47316.4|47336.4|47316.4|47321.7|47301.7|0
1739414110000|2025-02-13 02:35:10|47338.9|47318.9|47333.6|47313.6|47339.2|47319.2|47333.6|47313.6|0
1739414120000|2025-02-13 02:35:20|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|0
1739414130000|2025-02-13 02:35:30|47333.9|47313.9|47331.4|47311.4|47334.2|47314.2|47331.4|47311.4|0
1739414140000|2025-02-13 02:35:40|47331.1|47311.1|47326.4|47306.4|47331.4|47311.4|47326.4|47306.4|1
1739414150000|2025-02-13 02:35:50|47326.1|47306.1|47319.2|47299.2|47326.4|47306.4|47318.9|47298.9|2
1739414160000|2025-02-13 02:36:00|47316.7|47296.7|47326.4|47306.4|47326.4|47306.4|47316.7|47296.7|1
1739414170000|2025-02-13 02:36:10|47323.9|47303.9|47321.4|47301.4|47323.9|47303.9|47321.4|47301.4|0
1739414180000|2025-02-13 02:36:20|47318.9|47298.9|47313.6|47293.6|47318.9|47298.9|47311.4|47291.4|3
1739414190000|2025-02-13 02:36:30|47311.4|47291.4|47311.4|47291.4|47313.9|47293.9|47311.1|47291.1|0
1739414210000|2025-02-13 02:36:50|47313.9|47293.9|47313.9|47293.9|47313.9|47293.9|47311.4|47291.4|1
1739414220000|2025-02-13 02:37:00|47309.2|47289.2|47301.7|47281.7|47309.2|47289.2|47301.7|47281.7|2
1739414230000|2025-02-13 02:37:10|47303.9|47283.9|47303.9|47283.9|47303.9|47283.9|47301.4|47281.4|3
1739414240000|2025-02-13 02:37:20|47303.6|47283.6|47301.4|47281.4|47303.6|47283.6|47301.4|47281.4|0
1739414250000|2025-02-13 02:37:30|47301.1|47281.1|47298.9|47278.9|47301.1|47281.1|47298.9|47278.9|3
1739414260000|2025-02-13 02:37:40|47301.4|47281.4|47296.7|47276.7|47301.4|47281.4|47296.4|47276.4|2
1739414270000|2025-02-13 02:37:50|47298.9|47278.9|47301.4|47281.4|47301.4|47281.4|47296.4|47276.4|0
1739414280000|2025-02-13 02:38:00|47301.7|47281.7|47311.4|47291.4|47311.4|47291.4|47301.7|47281.7|1
1739414300000|2025-02-13 02:38:20|||||||||1
1739414310000|2025-02-13 02:38:30|47311.7|47291.7|47313.9|47293.9|47313.9|47293.9|47311.7|47291.7|1
1739414320000|2025-02-13 02:38:40|47314.2|47294.2|47316.4|47296.4|47316.4|47296.4|47313.6|47293.6|2
1739414330000|2025-02-13 02:38:50|47311.4|47291.4|47311.4|47291.4|47316.4|47296.4|47311.4|47291.4|0
1739414340000|2025-02-13 02:39:00|47311.7|47291.7|47311.4|47291.4|47315.7|47295.7|47311.4|47291.4|0
1739414360000|2025-02-13 02:39:20|47308.9|47288.9|47311.4|47291.4|47311.4|47291.4|47306.4|47286.4|2
1739414370000|2025-02-13 02:39:30|47312.1|47292.1|47308.9|47288.9|47316.4|47296.4|47308.9|47288.9|0
1739414380000|2025-02-13 02:39:40|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|1
1739414390000|2025-02-13 02:39:50|47311.4|47291.4|47311.4|47291.4|47316.4|47296.4|47311.4|47291.4|3
1739414400000|2025-02-13 02:40:00|47311.7|47291.7|47316.4|47296.4|47318.6|47298.6|47311.7|47291.7|3
1739414410000|2025-02-13 02:40:10|47318.6|47298.6|47311.4|47291.4|47318.6|47298.6|47311.4|47291.4|0
1739414420000|2025-02-13 02:40:20|47314.2|47294.2|47313.9|47293.9|47314.2|47294.2|47311.4|47291.4|4
1739414430000|2025-02-13 02:40:30|47311.7|47291.7|47308.9|47288.9|47311.7|47291.7|47308.9|47288.9|3
1739414440000|2025-02-13 02:40:40|47308.6|47288.6|47303.6|47283.6|47308.6|47288.6|47303.6|47283.6|2
1739414450000|2025-02-13 02:40:50|47306.4|47286.4|47306.4|47286.4|47308.9|47288.9|47303.6|47283.6|0
1739414460000|2025-02-13 02:41:00|47308.9|47288.9|47309.2|47289.2|47309.2|47289.2|47308.9|47288.9|0
1739414470000|2025-02-13 02:41:10|47311.7|47291.7|47313.6|47293.6|47316.4|47296.4|47311.7|47291.7|3
1739414480000|2025-02-13 02:41:20|47313.9|47293.9|47313.9|47293.9|47313.9|47293.9|47311.4|47291.4|0
1739414490000|2025-02-13 02:41:30|47314.2|47294.2|47316.7|47296.7|47316.7|47296.7|47314.2|47294.2|4
1739414500000|2025-02-13 02:41:40|47318.9|47298.9|47326.4|47306.4|47326.4|47306.4|47318.9|47298.9|3
1739414510000|2025-02-13 02:41:50|47324.2|47304.2|47308.9|47288.9|47326.4|47306.4|47308.9|47288.9|5
1739414520000|2025-02-13 02:42:00|47311.1|47291.1|47311.4|47291.4|47311.4|47291.4|47306.4|47286.4|0
1739414530000|2025-02-13 02:42:10|47313.9|47293.9|47313.9|47293.9|47313.9|47293.9|47311.4|47291.4|0
1739414540000|2025-02-13 02:42:20|47311.4|47291.4|47311.4|47291.4|47313.9|47293.9|47311.4|47291.4|0
1739414550000|2025-02-13 02:42:30|47308.9|47288.9|47308.9|47288.9|47313.9|47293.9|47308.9|47288.9|3
1739414560000|2025-02-13 02:42:40|47306.4|47286.4|47303.9|47283.9|47306.4|47286.4|47303.9|47283.9|0
1739414570000|2025-02-13 02:42:50|47304.2|47284.2|47303.9|47283.9|47306.4|47286.4|47303.9|47283.9|6
1739414580000|2025-02-13 02:43:00|47306.4|47286.4|47316.4|47296.4|47316.4|47296.4|47306.4|47286.4|1
1739414590000|2025-02-13 02:43:10|47316.8|47296.8|47321.4|47301.4|47321.8|47301.8|47316.4|47296.4|0
1739414600000|2025-02-13 02:43:20|47323.9|47303.9|47321.4|47301.4|47326.4|47306.4|47321.4|47301.4|1
1739414610000|2025-02-13 02:43:30|47321.8|47301.8|47326.4|47306.4|47326.4|47306.4|47321.8|47301.8|0
1739414620000|2025-02-13 02:43:40|47326.1|47306.1|47323.9|47303.9|47326.4|47306.4|47323.9|47303.9|0
1739414630000|2025-02-13 02:43:50|47323.6|47303.6|47321.4|47301.4|47326.4|47306.4|47321.4|47301.4|3
1739414640000|2025-02-13 02:44:00|47319.3|47299.3|47316.4|47296.4|47319.3|47299.3|47311.4|47291.4|3
1739414650000|2025-02-13 02:44:10|47316.1|47296.1|47311.4|47291.4|47316.4|47296.4|47311.4|47291.4|0
1739414660000|2025-02-13 02:44:20|47313.9|47293.9|47311.4|47291.4|47313.9|47293.9|47311.4|47291.4|0
1739414670000|2025-02-13 02:44:30|47314.3|47294.3|47318.6|47298.6|47319.3|47299.3|47314.3|47294.3|5
1739414680000|2025-02-13 02:44:40|47316.4|47296.4|47313.9|47293.9|47316.4|47296.4|47313.9|47293.9|2
1739414690000|2025-02-13 02:44:50|47316.4|47296.4|47313.9|47293.9|47316.4|47296.4|47313.9|47293.9|0
1739414700000|2025-02-13 02:45:00|47313.6|47293.6|47301.4|47281.4|47313.6|47293.6|47301.4|47281.4|1
1739414710000|2025-02-13 02:45:10|47303.9|47283.9|47303.9|47283.9|47303.9|47283.9|47301.4|47281.4|2
1739414720000|2025-02-13 02:45:20|47301.8|47281.8|47293.9|47273.9|47301.8|47281.8|47293.9|47273.9|0
1739414730000|2025-02-13 02:45:30|47296.4|47276.4|47296.4|47276.4|47298.9|47278.9|47293.9|47273.9|2
1739414740000|2025-02-13 02:45:40|47296.1|47276.1|47296.4|47276.4|47298.9|47278.9|47296.1|47276.1|1
1739414750000|2025-02-13 02:45:50|47293.6|47273.6|47291.4|47271.4|47293.6|47273.6|47291.4|47271.4|1
1739414760000|2025-02-13 02:46:00|47291.1|47271.1|47291.4|47271.4|47291.4|47271.4|47286.4|47266.4|4
1739414770000|2025-02-13 02:46:10|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|0
1739414780000|2025-02-13 02:46:20|47296.4|47276.4|47311.4|47291.4|47311.4|47291.4|47296.4|47276.4|7
1739414790000|2025-02-13 02:46:30|47315.8|47295.8|47311.4|47291.4|47316.4|47296.4|47311.4|47291.4|0
1739414800000|2025-02-13 02:46:40|47311.8|47291.8|47316.4|47296.4|47316.4|47296.4|47311.4|47291.4|0
1739414810000|2025-02-13 02:46:50|47313.9|47293.9|47316.4|47296.4|47316.4|47296.4|47311.4|47291.4|0
1739414830000|2025-02-13 02:47:10|47316.1|47296.1|47308.9|47288.9|47316.1|47296.1|47308.9|47288.9|0
1739414840000|2025-02-13 02:47:20|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|0
1739414860000|2025-02-13 02:47:40|47316.1|47296.1|47316.4|47296.4|47316.4|47296.4|47316.1|47296.1|0
1739414870000|2025-02-13 02:47:50|47318.9|47298.9|47313.9|47293.9|47318.9|47298.9|47311.4|47291.4|6
1739414880000|2025-02-13 02:48:00|47313.6|47293.6|47313.9|47293.9|47316.4|47296.4|47311.8|47291.8|0
1739414890000|2025-02-13 02:48:10|47316.4|47296.4|47318.9|47298.9|47318.9|47298.9|47316.4|47296.4|1
1739414900000|2025-02-13 02:48:20|47318.6|47298.6|47311.4|47291.4|47318.6|47298.6|47311.4|47291.4|7
1739414910000|2025-02-13 02:48:30|47313.9|47293.9|47316.4|47296.4|47316.4|47296.4|47311.4|47291.4|1
1739414920000|2025-02-13 02:48:40|47318.9|47298.9|47318.9|47298.9|47321.4|47301.4|47318.9|47298.9|3
1739414930000|2025-02-13 02:48:50|47321.4|47301.4|47318.9|47298.9|47321.4|47301.4|47318.9|47298.9|0
1739414940000|2025-02-13 02:49:00|47321.4|47301.4|47321.4|47301.4|47321.4|47301.4|47321.4|47301.4|1
1739414950000|2025-02-13 02:49:10|47323.9|47303.9|47326.4|47306.4|47326.4|47306.4|47323.9|47303.9|3
1739414960000|2025-02-13 02:49:20|47323.9|47303.9|47326.4|47306.4|47326.4|47306.4|47323.9|47303.9|0
1739414970000|2025-02-13 02:49:30|47323.9|47303.9|47321.4|47301.4|47326.4|47306.4|47321.4|47301.4|2
1739414980000|2025-02-13 02:49:40|47321.8|47301.8|47321.4|47301.4|47323.9|47303.9|47321.4|47301.4|0
1739414990000|2025-02-13 02:49:50|47318.9|47298.9|47321.4|47301.4|47321.4|47301.4|47318.9|47298.9|2
1739415000000|2025-02-13 02:50:00|47326.4|47306.4|47336.4|47316.4|47338.9|47318.9|47326.4|47306.4|14
1739415010000|2025-02-13 02:50:10|47333.9|47313.9|47323.9|47303.9|47333.9|47313.9|47323.9|47303.9|0
1739415020000|2025-02-13 02:50:20|47326.4|47306.4|47326.4|47306.4|47326.4|47306.4|47321.4|47301.4|0
1739415030000|2025-02-13 02:50:30|47326.8|47306.8|47331.8|47311.8|47333.6|47313.6|47326.8|47306.8|0
1739415040000|2025-02-13 02:50:40|47333.6|47313.6|47331.4|47311.4|47333.9|47313.9|47331.4|47311.4|0
1739415050000|2025-02-13 02:50:50|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|47328.9|47308.9|0
1739415060000|2025-02-13 02:51:00|47334.3|47314.3|47336.4|47316.4|47336.4|47316.4|47334.3|47314.3|1
1739415070000|2025-02-13 02:51:10|47334.3|47314.3|47331.4|47311.4|47338.6|47318.6|47331.4|47311.4|2
1739415080000|2025-02-13 02:51:20|47333.6|47313.6|47334|47314|47335.8|47315.8|47333.6|47313.6|0
1739415090000|2025-02-13 02:51:30|47336.5|47316.5|47338.6|47318.6|47341.1|47321.1|47336.5|47316.5|1
1739415100000|2025-02-13 02:51:40|47339|47319|47336.5|47316.5|47339|47319|47336.5|47316.5|1
1739415110000|2025-02-13 02:51:50|47339|47319|47339|47319|47341.5|47321.5|47338.6|47318.6|2
1739415120000|2025-02-13 02:52:00|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|0
1739415130000|2025-02-13 02:52:10|47339|47319|47341.5|47321.5|47341.5|47321.5|47338.6|47318.6|1
1739415140000|2025-02-13 02:52:20|47344|47324|47346.5|47326.5|47346.5|47326.5|47344|47324|0
1739415150000|2025-02-13 02:52:30|47349.3|47329.3|47354.3|47334.3|47354.3|47334.3|47349.3|47329.3|4
1739415160000|2025-02-13 02:52:40|47354|47334|47351.5|47331.5|47354|47334|47349|47329|1
1739415170000|2025-02-13 02:52:50|47353.6|47333.6|47351.5|47331.5|47353.6|47333.6|47349|47329|4
1739415180000|2025-02-13 02:53:00|47349.3|47329.3|47349|47329|47351.1|47331.1|47349|47329|0
1739415190000|2025-02-13 02:53:10|||||||||1
1739415200000|2025-02-13 02:53:20|47348.6|47328.6|47349|47329|47349|47329|47348.6|47328.6|1
1739415220000|2025-02-13 02:53:40|47349.3|47329.3|47351.5|47331.5|47351.5|47331.5|47349.3|47329.3|7
1739415230000|2025-02-13 02:53:50|47349|47329|47351.5|47331.5|47351.5|47331.5|47349|47329|0
1739415240000|2025-02-13 02:54:00|47348.6|47328.6|47340.8|47320.8|47348.6|47328.6|47336.5|47316.5|0
1739415250000|2025-02-13 02:54:10|47336.5|47316.5|47341.5|47321.5|47341.5|47321.5|47336.5|47316.5|0
1739415260000|2025-02-13 02:54:20|47343.6|47323.6|47339|47319|47343.6|47323.6|47339|47319|1
1739415270000|2025-02-13 02:54:30|||||||||3
1739415280000|2025-02-13 02:54:40|47336.5|47316.5|47336.5|47316.5|47339|47319|47336.5|47316.5|1
1739415290000|2025-02-13 02:54:50|47336.8|47316.8|47336.5|47316.5|47341.5|47321.5|47336.5|47316.5|0
1739415310000|2025-02-13 02:55:10|47336.1|47316.1|47336.5|47316.5|47336.5|47316.5|47334|47314|2
1739415320000|2025-02-13 02:55:20|47339|47319|47339|47319|47339|47319|47339|47319|0
1739415330000|2025-02-13 02:55:30|47341.5|47321.5|47339|47319|47341.5|47321.5|47339|47319|1
1739415340000|2025-02-13 02:55:40|47339.3|47319.3|47341.5|47321.5|47341.5|47321.5|47339.3|47319.3|4
1739415350000|2025-02-13 02:55:50|47344|47324|47341.5|47321.5|47344|47324|47341.5|47321.5|1
1739415360000|2025-02-13 02:56:00|47341.8|47321.8|47351.5|47331.5|47351.5|47331.5|47341.8|47321.8|2
1739415370000|2025-02-13 02:56:10|||||||||2
1739415380000|2025-02-13 02:56:20|47354|47334|47359|47339|47359|47339|47354|47334|12
1739415390000|2025-02-13 02:56:30|47359.3|47339.3|47366.5|47346.5|47366.5|47346.5|47359.3|47339.3|4
1739415400000|2025-02-13 02:56:40|47366.8|47346.8|47369.3|47349.3|47369.3|47349.3|47366.5|47346.5|5
1739415410000|2025-02-13 02:56:50|47371.5|47351.5|47389|47369|47389|47369|47371.5|47351.5|20
1739415420000|2025-02-13 02:57:00|||||||||1
1739415430000|2025-02-13 02:57:10|47391.1|47371.1|47389|47369|47391.5|47371.5|47389|47369|2
1739415440000|2025-02-13 02:57:20|47391.5|47371.5|47391.5|47371.5|47391.5|47371.5|47389|47369|1
1739415450000|2025-02-13 02:57:30|47394|47374|47381.5|47361.5|47394|47374|47381.5|47361.5|7
1739415460000|2025-02-13 02:57:40|47378.6|47358.6|47378.6|47358.6|47379|47359|47374|47354|6
1739415470000|2025-02-13 02:57:50|47376.5|47356.5|47381.8|47361.8|47381.8|47361.8|47376.5|47356.5|0
1739415480000|2025-02-13 02:58:00|47384|47364|47379.3|47359.3|47384.3|47364.3|47379.3|47359.3|3
1739415490000|2025-02-13 02:58:10|47376.5|47356.5|47371.5|47351.5|47376.5|47356.5|47371.5|47351.5|1
1739415500000|2025-02-13 02:58:20|47369|47349|47371.5|47351.5|47371.5|47351.5|47366.5|47346.5|8
1739415510000|2025-02-13 02:58:30|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|0
1739415520000|2025-02-13 02:58:40|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|0
1739415530000|2025-02-13 02:58:50|47379.3|47359.3|47376.8|47356.8|47379.3|47359.3|47376.8|47356.8|0
1739415540000|2025-02-13 02:59:00|47379.3|47359.3|47381.5|47361.5|47381.5|47361.5|47376.8|47356.8|0
1739415550000|2025-02-13 02:59:10|47379.3|47359.3|47379|47359|47379.3|47359.3|47379|47359|0
1739415560000|2025-02-13 02:59:20|47379.3|47359.3|47378.6|47358.6|47381.5|47361.5|47378.6|47358.6|0
1739415570000|2025-02-13 02:59:30|47381.5|47361.5|47377.1|47357.1|47381.5|47361.5|47376.5|47356.5|1
1739415580000|2025-02-13 02:59:40|47381.5|47361.5|47376.5|47356.5|47381.5|47361.5|47376.5|47356.5|0
1739415590000|2025-02-13 02:59:50|47380.8|47360.8|47381.5|47361.5|47381.5|47361.5|47376.5|47356.5|0
1739415600000|2025-02-13 03:00:00|47381.2|47361.2|47371.5|47351.5|47381.2|47361.2|47371.5|47351.5|3
1739415610000|2025-02-13 03:00:10|47368.7|47348.7|47371.5|47351.5|47371.5|47351.5|47368.7|47348.7|1
1739415620000|2025-02-13 03:00:20|47374|47354|47379|47359|47379|47359|47374|47354|0
1739415630000|2025-02-13 03:00:30|47376.5|47356.5|47374|47354|47376.5|47356.5|47374|47354|1
1739415640000|2025-02-13 03:00:40|47376.5|47356.5|47376.5|47356.5|47379|47359|47374|47354|0
1739415650000|2025-02-13 03:00:50|47376.8|47356.8|47374|47354|47379|47359|47374|47354|2
1739415660000|2025-02-13 03:01:00|47374.3|47354.3|47379|47359|47379|47359|47374|47354|3
1739415670000|2025-02-13 03:01:10|47381.2|47361.2|47379|47359|47381.2|47361.2|47379|47359|8
1739415680000|2025-02-13 03:01:20|47376.5|47356.5|47371.5|47351.5|47379|47359|47371.5|47351.5|0
1739415690000|2025-02-13 03:01:30|47371.8|47351.8|47371.5|47351.5|47374|47354|47371.5|47351.5|0
1739415700000|2025-02-13 03:01:40|47374|47354|47379|47359|47379|47359|47374|47354|4
1739415710000|2025-02-13 03:01:50|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|47374|47354|0
1739415720000|2025-02-13 03:02:00|47376.8|47356.8|47376.5|47356.5|47378.7|47358.7|47374|47354|1
1739415730000|2025-02-13 03:02:10|47379|47359|47374|47354|47379|47359|47374|47354|2
1739415760000|2025-02-13 03:02:40|47371.5|47351.5|47374|47354|47374|47354|47371.5|47351.5|0
1739415770000|2025-02-13 03:02:50|47371.5|47351.5|47366.5|47346.5|47371.5|47351.5|47366.5|47346.5|1
1739415780000|2025-02-13 03:03:00|47364|47344|47366.5|47346.5|47366.5|47346.5|47364|47344|0
1739415790000|2025-02-13 03:03:10|47364.3|47344.3|47366.5|47346.5|47366.5|47346.5|47364|47344|1
1739415800000|2025-02-13 03:03:20|47364.3|47344.3|47361.5|47341.5|47364.3|47344.3|47361.5|47341.5|1
1739415810000|2025-02-13 03:03:30|||||||||2
1739415820000|2025-02-13 03:03:40|47359|47339|47366.5|47346.5|47366.5|47346.5|47359|47339|1
1739415830000|2025-02-13 03:03:50|47369|47349|47368.7|47348.7|47369|47349|47368.7|47348.7|0
1739415840000|2025-02-13 03:04:00|47366.5|47346.5|47359|47339|47366.5|47346.5|47359|47339|1
1739415850000|2025-02-13 03:04:10|47356.5|47336.5|47349|47329|47356.5|47336.5|47349|47329|2
1739415860000|2025-02-13 03:04:20|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|47341.5|47321.5|1
1739415870000|2025-02-13 03:04:30|47346.8|47326.8|47341.5|47321.5|47351.5|47331.5|47341.5|47321.5|0
1739415880000|2025-02-13 03:04:40|47339|47319|47339|47319|47339|47319|47339|47319|1
1739415890000|2025-02-13 03:04:50|47336.5|47316.5|47339|47319|47339|47319|47336.5|47316.5|1
1739415910000|2025-02-13 03:05:10|47336.5|47316.5|47336.5|47316.5|47339|47319|47336.5|47316.5|1
1739415920000|2025-02-13 03:05:20|47336.8|47316.8|47336.5|47316.5|47339|47319|47336.5|47316.5|0
1739415930000|2025-02-13 03:05:30|47339|47319|47339|47319|47339|47319|47339|47319|0
1739415940000|2025-02-13 03:05:40|47336.5|47316.5|47336.5|47316.5|47339|47319|47336.5|47316.5|0
1739415950000|2025-02-13 03:05:50|47336.8|47316.8|47336.5|47316.5|47336.8|47316.8|47334.3|47314.3|1
1739415960000|2025-02-13 03:06:00|47336.8|47316.8|47346.5|47326.5|47346.5|47326.5|47336.8|47316.8|4
1739415970000|2025-02-13 03:06:10|47348.7|47328.7|47351.5|47331.5|47351.5|47331.5|47346.5|47326.5|2
1739415980000|2025-02-13 03:06:20|47347.2|47327.2|47354|47334|47354|47334|47346.5|47326.5|0
1739415990000|2025-02-13 03:06:30|47351.5|47331.5|47356.5|47336.5|47356.5|47336.5|47351.5|47331.5|1
1739416000000|2025-02-13 03:06:40|47356.8|47336.8|47361.5|47341.5|47361.5|47341.5|47356.5|47336.5|1
1739416010000|2025-02-13 03:06:50|47364|47344|47364|47344|47364|47344|47364|47344|1
1739416020000|2025-02-13 03:07:00|47366.2|47346.2|47366.5|47346.5|47369|47349|47366.2|47346.2|1
1739416030000|2025-02-13 03:07:10|47364|47344|47364.3|47344.3|47364.3|47344.3|47364|47344|0
1739416040000|2025-02-13 03:07:20|47366.5|47346.5|47361.5|47341.5|47366.5|47346.5|47361.5|47341.5|0
1739416050000|2025-02-13 03:07:30|47364|47344|47361.5|47341.5|47364|47344|47359|47339|1
1739416060000|2025-02-13 03:07:40|47359|47339|47364|47344|47364|47344|47359|47339|0
1739416070000|2025-02-13 03:07:50|47364.3|47344.3|47366.5|47346.5|47366.5|47346.5|47364.3|47344.3|1
1739416080000|2025-02-13 03:08:00|47364.3|47344.3|47369|47349|47369.3|47349.3|47364.3|47344.3|0
1739416090000|2025-02-13 03:08:10|47371.2|47351.2|47371.5|47351.5|47371.5|47351.5|47371.2|47351.2|0
1739416100000|2025-02-13 03:08:20|47369|47349|47369|47349|47369|47349|47366.5|47346.5|1
1739416110000|2025-02-13 03:08:30|47366.5|47346.5|47364|47344|47366.5|47346.5|47364|47344|0
1739416120000|2025-02-13 03:08:40|47364.3|47344.3|47366.5|47346.5|47366.5|47346.5|47361.5|47341.5|0
1739416130000|2025-02-13 03:08:50|47366.8|47346.8|47371.5|47351.5|47371.5|47351.5|47366.5|47346.5|0
1739416140000|2025-02-13 03:09:00|47374|47354|47374|47354|47376.5|47356.5|47371.5|47351.5|0
1739416150000|2025-02-13 03:09:10|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|0
1739416160000|2025-02-13 03:09:20|47374|47354|47374|47354|47374|47354|47374|47354|1
1739416170000|2025-02-13 03:09:30|47376.5|47356.5|47381.5|47361.5|47381.5|47361.5|47376.5|47356.5|1
1739416180000|2025-02-13 03:09:40|47386.5|47366.5|47386.5|47366.5|47391.5|47371.5|47386.5|47366.5|0
1739416190000|2025-02-13 03:09:50|47390.9|47370.9|47394|47374|47394|47374|47390.9|47370.9|5
1739416200000|2025-02-13 03:10:00|47396.5|47376.5|47394|47374|47396.5|47376.5|47394|47374|4
1739416210000|2025-02-13 03:10:10|47396.5|47376.5|47399.3|47379.3|47399.3|47379.3|47394|47374|1
1739416220000|2025-02-13 03:10:20|47401.5|47381.5|47402.2|47382.2|47402.2|47382.2|47401.5|47381.5|0
1739416230000|2025-02-13 03:10:30|47411.8|47391.8|47416.5|47396.5|47421.5|47401.5|47411.8|47391.8|19
1739416240000|2025-02-13 03:10:40|||||||||2
1739416250000|2025-02-13 03:10:50|||||||||5
1739416260000|2025-02-13 03:11:00|47419|47399|47416.5|47396.5|47421.5|47401.5|47416.5|47396.5|9
1739416270000|2025-02-13 03:11:10|47413.7|47393.7|47414|47394|47414|47394|47413.7|47393.7|6
1739416290000|2025-02-13 03:11:30|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|47409|47389|3
1739416300000|2025-02-13 03:11:40|47414|47394|47411.9|47391.9|47414|47394|47409|47389|1
1739416310000|2025-02-13 03:11:50|47411.5|47391.5|47411.5|47391.5|47411.9|47391.9|47411.5|47391.5|2
1739416320000|2025-02-13 03:12:00|47414|47394|47414|47394|47414|47394|47414|47394|1
1739416330000|2025-02-13 03:12:10|47416.5|47396.5|47426.5|47406.5|47426.5|47406.5|47416.5|47396.5|4
1739416340000|2025-02-13 03:12:20|47426.9|47406.9|47429|47409|47429|47409|47424.4|47404.4|18
1739416350000|2025-02-13 03:12:30|47426.9|47406.9|47426.5|47406.5|47429|47409|47426.5|47406.5|8
1739416360000|2025-02-13 03:12:40|47426.9|47406.9|47431.2|47411.2|47431.2|47411.2|47426.5|47406.5|5
1739416370000|2025-02-13 03:12:50|47431.5|47411.5|47431.9|47411.9|47431.9|47411.9|47431.5|47411.5|1
1739416380000|2025-02-13 03:13:00|47434|47414|47441.5|47421.5|47441.5|47421.5|47434|47414|5
1739416390000|2025-02-13 03:13:10|47442.2|47422.2|47446.5|47426.5|47446.5|47426.5|47442.2|47422.2|1
1739416400000|2025-02-13 03:13:20|47449|47429|47449|47429|47449|47429|47449|47429|6
1739416410000|2025-02-13 03:13:30|47451.5|47431.5|47451.9|47431.9|47451.9|47431.9|47451.5|47431.5|5
1739416420000|2025-02-13 03:13:40|47452.2|47432.2|47454.7|47434.7|47454.7|47434.7|47452.2|47432.2|9
1739416430000|2025-02-13 03:13:50|47456.9|47436.9|47456.9|47436.9|47456.9|47436.9|47456.9|47436.9|1
1739416450000|2025-02-13 03:14:10|47454|47434|47451.9|47431.9|47454|47434|47451.5|47431.5|5
1739416460000|2025-02-13 03:14:20|47454|47434|47469|47449|47469|47449|47454|47434|4
1739416470000|2025-02-13 03:14:30|47471.5|47451.5|47481.5|47461.5|47481.5|47461.5|47469.4|47449.4|28
1739416480000|2025-02-13 03:14:40|47481.2|47461.2|47503.7|47483.7|47503.7|47483.7|47479.4|47459.4|54
1739416490000|2025-02-13 03:14:50|47506.5|47486.5|47511.5|47491.5|47511.9|47491.9|47506.5|47486.5|13
1739416500000|2025-02-13 03:15:00|47514|47494|47504|47484|47514|47494|47504|47484|11
1739416510000|2025-02-13 03:15:10|47503.7|47483.7|47504|47484|47504|47484|47501.5|47481.5|3
1739416520000|2025-02-13 03:15:20|47501.5|47481.5|47506.5|47486.5|47506.5|47486.5|47501.5|47481.5|7
1739416530000|2025-02-13 03:15:30|47509|47489|47509|47489|47509|47489|47509|47489|1
1739416540000|2025-02-13 03:15:40|47509.4|47489.4|47526.5|47506.5|47526.5|47506.5|47509.4|47489.4|10
1739416550000|2025-02-13 03:15:50|47521.9|47501.9|47606.5|47586.5|47624.4|47604.4|47521.9|47501.9|102
1739416560000|2025-02-13 03:16:00|47604.4|47584.4|47594|47574|47614|47594|47591.5|47571.5|35
1739416570000|2025-02-13 03:16:10|47594.4|47574.4|47588.4|47568.4|47601.2|47581.2|47588.4|47568.4|17
1739416580000|2025-02-13 03:16:20|47586.2|47566.2|47589|47569|47589|47569|47581.5|47561.5|11
1739416590000|2025-02-13 03:16:30|47586.5|47566.5|47587.2|47567.2|47587.2|47567.2|47586.5|47566.5|13
1739416600000|2025-02-13 03:16:40|47589.4|47569.4|47596.2|47576.2|47599|47579|47589.4|47569.4|14
1739416610000|2025-02-13 03:16:50|47593.7|47573.7|47593.7|47573.7|47593.7|47573.7|47593.7|47573.7|3
1739416620000|2025-02-13 03:17:00|47591.5|47571.5|47581.5|47561.5|47591.5|47571.5|47581.5|47561.5|2
1739416630000|2025-02-13 03:17:10|47579|47559|47569|47549|47579|47559|47569|47549|4
1739416640000|2025-02-13 03:17:20|47566.5|47546.5|47574|47554|47574|47554|47566.5|47546.5|3
1739416650000|2025-02-13 03:17:30|47579|47559|47578.7|47558.7|47581.5|47561.5|47578.7|47558.7|0
1739416660000|2025-02-13 03:17:40|47579|47559|47576.5|47556.5|47581.5|47561.5|47576.5|47556.5|2
1739416670000|2025-02-13 03:17:50|47581.5|47561.5|47584.4|47564.4|47584.4|47564.4|47581.5|47561.5|2
1739416680000|2025-02-13 03:18:00|47586.5|47566.5|47589|47569|47589|47569|47584|47564|7
1739416690000|2025-02-13 03:18:10|47589.4|47569.4|47591.5|47571.5|47591.5|47571.5|47589.4|47569.4|1
1739416700000|2025-02-13 03:18:20|47594|47574|47596.5|47576.5|47596.5|47576.5|47594|47574|4
1739416710000|2025-02-13 03:18:30|47596.9|47576.9|47619|47599|47619|47599|47596.9|47576.9|23
1739416720000|2025-02-13 03:18:40|47624|47604|47626.5|47606.5|47626.5|47606.5|47624|47604|3
1739416730000|2025-02-13 03:18:50|47627.2|47607.2|47626.5|47606.5|47629|47609|47626.5|47606.5|3
1739416740000|2025-02-13 03:19:00|47626.9|47606.9|47631.9|47611.9|47631.9|47611.9|47624.7|47604.7|8
1739416750000|2025-02-13 03:19:10|47644|47624|47671.5|47651.5|47674.4|47654.4|47644|47624|29
1739416760000|2025-02-13 03:19:20|47669|47649|47661.6|47641.6|47671.9|47651.9|47661.5|47641.5|10
1739416770000|2025-02-13 03:19:30|47659.1|47639.1|47663.7|47643.7|47663.7|47643.7|47659.1|47639.1|2
1739416780000|2025-02-13 03:19:40|47665.9|47645.9|47674.1|47654.1|47674.1|47654.1|47665.9|47645.9|9
1739416790000|2025-02-13 03:19:50|47676.2|47656.2|47674.1|47654.1|47676.6|47656.6|47674.1|47654.1|9
1739416800000|2025-02-13 03:20:00|47673.7|47653.7|47641.6|47621.6|47673.7|47653.7|47641.6|47621.6|9
1739416810000|2025-02-13 03:20:10|47633.7|47613.7|47631.6|47611.6|47633.7|47613.7|47631.6|47611.6|3
1739416820000|2025-02-13 03:20:20|47634.1|47614.1|47648.7|47628.7|47649.1|47629.1|47634.1|47614.1|8
1739416830000|2025-02-13 03:20:30|47651.2|47631.2|47653.7|47633.7|47654.1|47634.1|47651.2|47631.2|6
1739416840000|2025-02-13 03:20:40|47654.4|47634.4|47651.6|47631.6|47656.6|47636.6|47651.6|47631.6|3
1739416850000|2025-02-13 03:20:50|||||||||3
1739416860000|2025-02-13 03:21:00|47651.2|47631.2|47654.4|47634.4|47654.4|47634.4|47649.1|47629.1|1
1739416870000|2025-02-13 03:21:10|47661.6|47641.6|47671.6|47651.6|47671.6|47651.6|47661.6|47641.6|3
1739416880000|2025-02-13 03:21:20|47669.1|47649.1|47669.1|47649.1|47671.6|47651.6|47669.1|47649.1|1
1739416890000|2025-02-13 03:21:30|47668.7|47648.7|47661.6|47641.6|47668.7|47648.7|47661.6|47641.6|4
1739416900000|2025-02-13 03:21:40|47664.1|47644.1|47664.1|47644.1|47666.6|47646.6|47664.1|47644.1|2
1739416910000|2025-02-13 03:21:50|47661.6|47641.6|47654.1|47634.1|47661.6|47641.6|47654.1|47634.1|4
1739416920000|2025-02-13 03:22:00|47651.6|47631.6|47646.6|47626.6|47651.6|47631.6|47646.6|47626.6|3
1739416930000|2025-02-13 03:22:10|47644.1|47624.1|47644.1|47624.1|47644.1|47624.1|47644.1|47624.1|0
1739416940000|2025-02-13 03:22:20|||||||||1
1739416950000|2025-02-13 03:22:30|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|47641.6|47621.6|0
1739416960000|2025-02-13 03:22:40|47643.7|47623.7|47641.6|47621.6|47644.1|47624.1|47641.6|47621.6|2
1739416970000|2025-02-13 03:22:50|47644.1|47624.1|47639.1|47619.1|47644.1|47624.1|47639.1|47619.1|3
1739416980000|2025-02-13 03:23:00|47634.1|47614.1|47621.6|47601.6|47634.1|47614.1|47621.6|47601.6|9
1739416990000|2025-02-13 03:23:10|47621.9|47601.9|47636.6|47616.6|47636.6|47616.6|47621.6|47601.6|5
1739417000000|2025-02-13 03:23:20|||||||||2
1739417010000|2025-02-13 03:23:30|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|47639.1|47619.1|0
1739417020000|2025-02-13 03:23:40|47641.6|47621.6|47646.6|47626.6|47646.6|47626.6|47639.7|47619.7|9
1739417030000|2025-02-13 03:23:50|47644.1|47624.1|47644.1|47624.1|47644.1|47624.1|47644.1|47624.1|5
1739417040000|2025-02-13 03:24:00|47644.4|47624.4|47644.1|47624.1|47644.4|47624.4|47644.1|47624.1|4
1739417050000|2025-02-13 03:24:10|47646.6|47626.6|47661.6|47641.6|47661.6|47641.6|47646.6|47626.6|3
1739417060000|2025-02-13 03:24:20|47664.1|47644.1|47666.6|47646.6|47666.6|47646.6|47664.1|47644.1|3
1739417070000|2025-02-13 03:24:30|47668.7|47648.7|47669.4|47649.4|47669.4|47649.4|47668.7|47648.7|0
1739417080000|2025-02-13 03:24:40|47668.7|47648.7|47666.6|47646.6|47669.4|47649.4|47666.6|47646.6|4
1739417090000|2025-02-13 03:24:50|47664.4|47644.4|47666.6|47646.6|47666.6|47646.6|47664.4|47644.4|0
1739417110000|2025-02-13 03:25:10|47661.6|47641.6|47661.6|47641.6|47661.6|47641.6|47661.6|47641.6|1
1739417130000|2025-02-13 03:25:30|||||||||1
1739417140000|2025-02-13 03:25:40|47664.1|47644.1|47664.7|47644.7|47664.7|47644.7|47664.1|47644.1|2
1739417150000|2025-02-13 03:25:50|47666.9|47646.9|47667.2|47647.2|47667.2|47647.2|47666.9|47646.9|0
1739417160000|2025-02-13 03:26:00|47669.7|47649.7|47676.6|47656.6|47677.2|47657.2|47669.7|47649.7|12
1739417170000|2025-02-13 03:26:10|47676.2|47656.2|47669.1|47649.1|47676.2|47656.2|47666.6|47646.6|6
1739417180000|2025-02-13 03:26:20|||||||||1
1739417190000|2025-02-13 03:26:30|47671.6|47651.6|47679.1|47659.1|47679.1|47659.1|47671.6|47651.6|0
1739417200000|2025-02-13 03:26:40|47679.4|47659.4|47684.1|47664.1|47684.1|47664.1|47679.4|47659.4|17
1739417210000|2025-02-13 03:26:50|47688.7|47668.7|47689.4|47669.4|47690.1|47670.1|47687.2|47667.2|9
1739417220000|2025-02-13 03:27:00|47689.1|47669.1|47686.6|47666.6|47689.1|47669.1|47681.6|47661.6|7
1739417230000|2025-02-13 03:27:10|47689.1|47669.1|47691.9|47671.9|47691.9|47671.9|47689.1|47669.1|2
1739417240000|2025-02-13 03:27:20|47691.6|47671.6|47689.1|47669.1|47691.6|47671.6|47689.1|47669.1|4
1739417250000|2025-02-13 03:27:30|47686.9|47666.9|47684.1|47664.1|47686.9|47666.9|47684.1|47664.1|0
1739417260000|2025-02-13 03:27:40|47681.6|47661.6|47681.6|47661.6|47681.6|47661.6|47681.6|47661.6|0
1739417270000|2025-02-13 03:27:50|47676.9|47656.9|47661.9|47641.9|47676.9|47656.9|47661.9|47641.9|16
1739417280000|2025-02-13 03:28:00|47668.4|47648.4|47669.1|47649.1|47673.8|47653.8|47668.4|47648.4|9
1739417290000|2025-02-13 03:28:10|47669.4|47649.4|47669.1|47649.1|47669.4|47649.4|47669.1|47649.1|0
1739417300000|2025-02-13 03:28:20|||||||||2
1739417310000|2025-02-13 03:28:30|47666.6|47646.6|47666.6|47646.6|47666.6|47646.6|47666.6|47646.6|5
1739417320000|2025-02-13 03:28:40|||||||||3
1739417330000|2025-02-13 03:28:50|47664.1|47644.1|47661.3|47641.3|47664.1|47644.1|47661.3|47641.3|1
1739417340000|2025-02-13 03:29:00|47661.6|47641.6|47654.1|47634.1|47661.6|47641.6|47654.1|47634.1|7
1739417350000|2025-02-13 03:29:10|47653.8|47633.8|47646.6|47626.6|47653.8|47633.8|47644.1|47624.1|0
1739417360000|2025-02-13 03:29:20|47644.1|47624.1|47646.6|47626.6|47649.1|47629.1|47644.1|47624.1|3
1739417370000|2025-02-13 03:29:30|47649.1|47629.1|47651.6|47631.6|47651.6|47631.6|47646.6|47626.6|0
1739417380000|2025-02-13 03:29:40|47654.1|47634.1|47656.6|47636.6|47656.6|47636.6|47654.1|47634.1|0
1739417390000|2025-02-13 03:29:50|47659.1|47639.1|47666.6|47646.6|47666.6|47646.6|47659.1|47639.1|11
1739417400000|2025-02-13 03:30:00|47666.3|47646.3|47671.6|47651.6|47671.6|47651.6|47664.1|47644.1|11
1739417410000|2025-02-13 03:30:10|47669.1|47649.1|47671.6|47651.6|47671.6|47651.6|47669.1|47649.1|2
1739417420000|2025-02-13 03:30:20|47674.1|47654.1|47681.6|47661.6|47681.6|47661.6|47674.1|47654.1|9
1739417440000|2025-02-13 03:30:40|47681.9|47661.9|47681.6|47661.6|47684.1|47664.1|47681.6|47661.6|6
1739417450000|2025-02-13 03:30:50|47679.4|47659.4|47679.1|47659.1|47681.6|47661.6|47679.1|47659.1|4
1739417460000|2025-02-13 03:31:00|47681.6|47661.6|47681.9|47661.9|47681.9|47661.9|47681.6|47661.6|4
1739417470000|2025-02-13 03:31:10|47684.1|47664.1|47676.6|47656.6|47684.1|47664.1|47676.6|47656.6|2
1739417480000|2025-02-13 03:31:20|47674.4|47654.4|47670.9|47650.9|47674.4|47654.4|47670.9|47650.9|0
1739417490000|2025-02-13 03:31:30|47668.8|47648.8|47664.1|47644.1|47669.1|47649.1|47664.1|47644.1|1
1739417500000|2025-02-13 03:31:40|47661.9|47641.9|47661.6|47641.6|47664.1|47644.1|47661.6|47641.6|0
1739417510000|2025-02-13 03:31:50|47664.1|47644.1|47666.6|47646.6|47666.6|47646.6|47664.1|47644.1|0
1739417520000|2025-02-13 03:32:00|47664.4|47644.4|47659.1|47639.1|47664.4|47644.4|47659.1|47639.1|7
1739417530000|2025-02-13 03:32:10|47659.4|47639.4|47661.6|47641.6|47661.6|47641.6|47659.1|47639.1|0
1739417540000|2025-02-13 03:32:20|47659.4|47639.4|47661.6|47641.6|47661.6|47641.6|47659.1|47639.1|1
1739417550000|2025-02-13 03:32:30|47661.3|47641.3|47656.6|47636.6|47661.6|47641.6|47656.6|47636.6|1
1739417560000|2025-02-13 03:32:40|47654.1|47634.1|47646.6|47626.6|47654.1|47634.1|47646.6|47626.6|6
1739417570000|2025-02-13 03:32:50|47648.8|47628.8|47650.9|47630.9|47653.8|47633.8|47648.8|47628.8|4
1739417580000|2025-02-13 03:33:00|47653.4|47633.4|47658.4|47638.4|47658.4|47638.4|47653.4|47633.4|1
1739417590000|2025-02-13 03:33:10|47658.8|47638.8|47663.1|47643.1|47663.1|47643.1|47658.4|47638.4|1
1739417610000|2025-02-13 03:33:30|47663.4|47643.4|47663.1|47643.1|47663.4|47643.4|47663.1|47643.1|0
1739417620000|2025-02-13 03:33:40|47663.4|47643.4|47656.3|47636.3|47663.4|47643.4|47656.3|47636.3|9
1739417630000|2025-02-13 03:33:50|47655.3|47635.3|47650.9|47630.9|47655.9|47635.9|47650.9|47630.9|1
1739417640000|2025-02-13 03:34:00|47655.9|47635.9|47648.4|47628.4|47655.9|47635.9|47648.4|47628.4|0
1739417650000|2025-02-13 03:34:10|47650.9|47630.9|47650.9|47630.9|47655.9|47635.9|47645.9|47625.9|4
1739417660000|2025-02-13 03:34:20|47650.6|47630.6|47653.4|47633.4|47653.4|47633.4|47648.4|47628.4|3
1739417670000|2025-02-13 03:34:30|47650.9|47630.9|47645.9|47625.9|47650.9|47630.9|47645.9|47625.9|2
1739417680000|2025-02-13 03:34:40|47643.4|47623.4|47638.8|47618.8|47643.4|47623.4|47638.8|47618.8|0
1739417690000|2025-02-13 03:34:50|47640.9|47620.9|47640.9|47620.9|47640.9|47620.9|47638.4|47618.4|2
1739417700000|2025-02-13 03:35:00|||||||||1
1739417710000|2025-02-13 03:35:10|47643.8|47623.8|47643.8|47623.8|47643.8|47623.8|47643.8|47623.8|0
1739417720000|2025-02-13 03:35:20|47645.9|47625.9|47646.3|47626.3|47646.3|47626.3|47643.8|47623.8|0
1739417740000|2025-02-13 03:35:40|47648.4|47628.4|47648.4|47628.4|47648.4|47628.4|47648.4|47628.4|1
1739417750000|2025-02-13 03:35:50|47648.5|47628.5|47643.5|47623.5|47648.5|47628.5|47643.5|47623.5|4
1739417760000|2025-02-13 03:36:00|47641|47621|47636|47616|47641|47621|47636|47616|6
1739417770000|2025-02-13 03:36:10|47638.5|47618.5|47641|47621|47643.5|47623.5|47638.5|47618.5|2
1739417780000|2025-02-13 03:36:20|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|1
1739417790000|2025-02-13 03:36:30|47641|47621|47643.5|47623.5|47643.5|47623.5|47641|47621|4
1739417800000|2025-02-13 03:36:40|47646|47626|47646|47626|47646|47626|47643.5|47623.5|0
1739417820000|2025-02-13 03:37:00|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|2
1739417830000|2025-02-13 03:37:10|47646|47626|47641|47621|47646|47626|47641|47621|3
1739417840000|2025-02-13 03:37:20|||||||||1
1739417850000|2025-02-13 03:37:30|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|0
1739417860000|2025-02-13 03:37:40|47634.1|47614.1|47633.5|47613.5|47634.1|47614.1|47633.5|47613.5|1
1739417870000|2025-02-13 03:37:50|47633.1|47613.1|47633.1|47613.1|47633.1|47613.1|47633.1|47613.1|1
1739417880000|2025-02-13 03:38:00|47632.8|47612.8|47633.1|47613.1|47633.1|47613.1|47630.6|47610.6|1
1739417890000|2025-02-13 03:38:10|47633.5|47613.5|47633.8|47613.8|47633.8|47613.8|47631|47611|1
1739417900000|2025-02-13 03:38:20|||||||||1
1739417910000|2025-02-13 03:38:30|||||||||1
1739417930000|2025-02-13 03:38:50|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|0
1739417950000|2025-02-13 03:39:10|47638.5|47618.5|47641.3|47621.3|47641.3|47621.3|47638.5|47618.5|4
1739417960000|2025-02-13 03:39:20|47642|47622|47656|47636|47656|47636|47642|47622|1
1739417970000|2025-02-13 03:39:30|47658.5|47638.5|47658.5|47638.5|47658.5|47638.5|47656|47636|0
1739417980000|2025-02-13 03:39:40|47661|47641|47666|47646|47666|47646|47661|47641|3
1739417990000|2025-02-13 03:39:50|47668.5|47648.5|47673.5|47653.5|47673.5|47653.5|47668.5|47648.5|5
1739418000000|2025-02-13 03:40:00|47673.8|47653.8|47671|47651|47676|47656|47671|47651|4
1739418010000|2025-02-13 03:40:10|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|47665.3|47645.3|4
1739418020000|2025-02-13 03:40:20|47663.1|47643.1|47677.3|47657.3|47679.5|47659.5|47663.1|47643.1|5
1739418030000|2025-02-13 03:40:30|47679.5|47659.5|47691|47671|47691|47671|47676.6|47656.6|4
1739418040000|2025-02-13 03:40:40|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|2
1739418050000|2025-02-13 03:40:50|47688.8|47668.8|47693.5|47673.5|47693.8|47673.8|47688.8|47668.8|3
1739418060000|2025-02-13 03:41:00|47695.6|47675.6|47691|47671|47695.6|47675.6|47688.5|47668.5|1
1739418090000|2025-02-13 03:41:30|47693.5|47673.5|47700.6|47680.6|47700.6|47680.6|47693.5|47673.5|3
1739418100000|2025-02-13 03:41:40|47701|47681|47706|47686|47706.3|47686.3|47698.5|47678.5|15
1739418110000|2025-02-13 03:41:50|47703.5|47683.5|47706|47686|47706.3|47686.3|47701|47681|6
1739418120000|2025-02-13 03:42:00|47708.1|47688.1|47724.5|47704.5|47724.5|47704.5|47708.1|47688.1|25
1739418130000|2025-02-13 03:42:10|47726.6|47706.6|47734.5|47714.5|47736.6|47716.6|47726.6|47706.6|16
1739418140000|2025-02-13 03:42:20|47734.1|47714.1|47736.6|47716.6|47736.6|47716.6|47734.1|47714.1|4
1739418150000|2025-02-13 03:42:30|47737|47717|47762.6|47742.6|47762.6|47742.6|47737|47717|35
1739418160000|2025-02-13 03:42:40|47765.1|47745.1|47776.6|47756.6|47776.6|47756.6|47765.1|47745.1|6
1739418170000|2025-02-13 03:42:50|47771.3|47751.3|47769.1|47749.1|47776.6|47756.6|47761.3|47741.3|32
1739418180000|2025-02-13 03:43:00|47768.8|47748.8|47746.6|47726.6|47768.8|47748.8|47746.6|47726.6|12
1739418190000|2025-02-13 03:43:10|47744.1|47724.1|47745.1|47725.1|47745.1|47725.1|47736.6|47716.6|8
1739418200000|2025-02-13 03:43:20|47749.5|47729.5|47749.5|47729.5|47749.5|47729.5|47749.5|47729.5|1
1739418210000|2025-02-13 03:43:30|47746.6|47726.6|47744.1|47724.1|47746.6|47726.6|47744.1|47724.1|3
1739418220000|2025-02-13 03:43:40|47741.6|47721.6|47763.8|47743.8|47763.8|47743.8|47741.6|47721.6|13
1739418230000|2025-02-13 03:43:50|47764.1|47744.1|47766.6|47746.6|47766.6|47746.6|47764.1|47744.1|1
1739418240000|2025-02-13 03:44:00|47760.7|47740.7|47756|47736|47760.7|47740.7|47756|47736|7
1739418250000|2025-02-13 03:44:10|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|1
1739418260000|2025-02-13 03:44:20|47753.2|47733.2|47750.7|47730.7|47753.2|47733.2|47750|47730|12
1739418270000|2025-02-13 03:44:30|47751.3|47731.3|47756|47736|47756|47736|47751.3|47731.3|7
1739418280000|2025-02-13 03:44:40|47753.5|47733.5|47751|47731|47753.5|47733.5|47751|47731|1
1739418290000|2025-02-13 03:44:50|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1739418300000|2025-02-13 03:45:00|||||||||2
1739418310000|2025-02-13 03:45:10|47753.5|47733.5|47756|47736|47756.3|47736.3|47753.5|47733.5|9
1739418320000|2025-02-13 03:45:20|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1739418330000|2025-02-13 03:45:30|47753.5|47733.5|47745.7|47725.7|47753.5|47733.5|47745.3|47725.3|12
1739418340000|2025-02-13 03:45:40|47733.5|47713.5|47733.5|47713.5|47733.5|47713.5|47733.5|47713.5|3
1739418350000|2025-02-13 03:45:50|47736|47716|47738.5|47718.5|47740.7|47720.7|47736|47716|6
1739418360000|2025-02-13 03:46:00|47736|47716|47751|47731|47751|47731|47736|47716|5
1739418380000|2025-02-13 03:46:20|||||||||1
1739418390000|2025-02-13 03:46:30|47748.5|47728.5|47754.1|47734.1|47754.1|47734.1|47748.5|47728.5|7
1739418400000|2025-02-13 03:46:40|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|0
1739418420000|2025-02-13 03:47:00|47758.2|47738.2|47758.5|47738.5|47758.5|47738.5|47758.2|47738.2|5
1739418430000|2025-02-13 03:47:10|47756|47736|47758.2|47738.2|47758.2|47738.2|47756|47736|0
1739418450000|2025-02-13 03:47:30|47760.7|47740.7|47776|47756|47776|47756|47760.7|47740.7|4
1739418470000|2025-02-13 03:47:50|47775.7|47755.7|47761|47741|47775.7|47755.7|47761|47741|10
1739418480000|2025-02-13 03:48:00|47760.7|47740.7|47758.5|47738.5|47760.7|47740.7|47758.5|47738.5|1
1739418490000|2025-02-13 03:48:10|47758.2|47738.2|47756|47736|47758.2|47738.2|47756|47736|2
1739418500000|2025-02-13 03:48:20|47753.8|47733.8|47753.5|47733.5|47753.8|47733.8|47751.3|47731.3|0
1739418510000|2025-02-13 03:48:30|47751|47731|47748.5|47728.5|47751|47731|47748.5|47728.5|0
1739418520000|2025-02-13 03:48:40|||||||||1
1739418530000|2025-02-13 03:48:50|47751|47731|47751|47731|47751|47731|47751|47731|2
1739418540000|2025-02-13 03:49:00|47748.5|47728.5|47748.2|47728.2|47748.5|47728.5|47745.3|47725.3|2
1739418550000|2025-02-13 03:49:10|47747.8|47727.8|47748.2|47728.2|47748.2|47728.2|47747.8|47727.8|3
1739418560000|2025-02-13 03:49:20|47750.7|47730.7|47753.8|47733.8|47753.8|47733.8|47750.7|47730.7|4
1739418570000|2025-02-13 03:49:30|47754.5|47734.5|47758.8|47738.8|47758.8|47738.8|47754.5|47734.5|1
1739418590000|2025-02-13 03:49:50|47766|47746|47776|47756|47776|47756|47766|47746|6
1739418600000|2025-02-13 03:50:00|47773.8|47753.8|47771.3|47751.3|47773.8|47753.8|47771.3|47751.3|0
1739418610000|2025-02-13 03:50:10|47770.7|47750.7|47766|47746|47770.7|47750.7|47766|47746|1
1739418620000|2025-02-13 03:50:20|47763.5|47743.5|47763.5|47743.5|47763.5|47743.5|47763.5|47743.5|2
1739418630000|2025-02-13 03:50:30|47766|47746|47766|47746|47766|47746|47766|47746|4
1739418640000|2025-02-13 03:50:40|47763.2|47743.2|47756|47736|47763.2|47743.2|47756|47736|2
1739418650000|2025-02-13 03:50:50|47756.7|47736.7|47756.7|47736.7|47756.7|47736.7|47756.7|47736.7|4
1739418660000|2025-02-13 03:51:00|47763.2|47743.2|47773.8|47753.8|47773.8|47753.8|47763.2|47743.2|4
1739418670000|2025-02-13 03:51:10|47771|47751|47771|47751|47771|47751|47771|47751|1
1739418680000|2025-02-13 03:51:20|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|0
1739418690000|2025-02-13 03:51:30|47776|47756|47768.5|47748.5|47776|47756|47768.5|47748.5|1
1739418710000|2025-02-13 03:51:50|47768.8|47748.8|47771|47751|47771|47751|47768.8|47748.8|5
1739418720000|2025-02-13 03:52:00|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|0
1739418730000|2025-02-13 03:52:10|47776|47756|47768.5|47748.5|47776|47756|47768.5|47748.5|3
1739418740000|2025-02-13 03:52:20|47766|47746|47761.3|47741.3|47766|47746|47761.3|47741.3|1
1739418760000|2025-02-13 03:52:40|47761|47741|47758.5|47738.5|47761|47741|47758.5|47738.5|2
1739418770000|2025-02-13 03:52:50|47758.8|47738.8|47756|47736|47761|47741|47756|47736|8
1739418780000|2025-02-13 03:53:00|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|1
1739418800000|2025-02-13 03:53:20|47756|47736|47753.5|47733.5|47756|47736|47753.5|47733.5|0
1739418820000|2025-02-13 03:53:40|47751|47731|47751|47731|47751|47731|47751|47731|0
1739418840000|2025-02-13 03:54:00|47748.5|47728.5|47746|47726|47748.5|47728.5|47746|47726|3
1739418850000|2025-02-13 03:54:10|47743.8|47723.8|47736|47716|47743.8|47723.8|47736|47716|4
1739418860000|2025-02-13 03:54:20|47733.8|47713.8|47731|47711|47733.8|47713.8|47731|47711|2
1739418880000|2025-02-13 03:54:40|47728.8|47708.8|47726|47706|47728.8|47708.8|47725.7|47705.7|6
1739418910000|2025-02-13 03:55:10|47733.5|47713.5|47733.5|47713.5|47736|47716|47733.5|47713.5|3
1739418920000|2025-02-13 03:55:20|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|1
1739418930000|2025-02-13 03:55:30|||||||||1
1739418950000|2025-02-13 03:55:50|47738.2|47718.2|47738.5|47718.5|47738.5|47718.5|47738.2|47718.2|3
1739418960000|2025-02-13 03:56:00|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|1
1739418970000|2025-02-13 03:56:10|47737.9|47717.9|47716|47696|47737.9|47717.9|47716|47696|5
1739418980000|2025-02-13 03:56:20|47715.7|47695.7|47715.7|47695.7|47715.7|47695.7|47715.7|47695.7|1
1739418990000|2025-02-13 03:56:30|||||||||3
1739419000000|2025-02-13 03:56:40|47720.4|47700.4|47721|47701|47721|47701|47720.4|47700.4|2
1739419010000|2025-02-13 03:56:50|47725.4|47705.4|47725.4|47705.4|47730.4|47710.4|47725.4|47705.4|0
1739419020000|2025-02-13 03:57:00|47725|47705|47722.9|47702.9|47725|47705|47722.9|47702.9|1
1739419030000|2025-02-13 03:57:10|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|0
1739419040000|2025-02-13 03:57:20|47722.2|47702.2|47712.9|47692.9|47722.2|47702.2|47712.9|47692.9|4
1739419050000|2025-02-13 03:57:30|47712.5|47692.5|47710.4|47690.4|47712.5|47692.5|47710.4|47690.4|1
1739419060000|2025-02-13 03:57:40|47708.2|47688.2|47710.4|47690.4|47710.4|47690.4|47708.2|47688.2|4
1739419070000|2025-02-13 03:57:50|47707.5|47687.5|47702.2|47682.2|47707.5|47687.5|47702.2|47682.2|12
1739419080000|2025-02-13 03:58:00|47697.9|47677.9|47690.4|47670.4|47697.9|47677.9|47690.4|47670.4|8
1739419090000|2025-02-13 03:58:10|47690|47670|47690.4|47670.4|47690.4|47670.4|47687.9|47667.9|2
1739419100000|2025-02-13 03:58:20|47692.5|47672.5|47690.4|47670.4|47692.9|47672.9|47690.4|47670.4|0
1739419110000|2025-02-13 03:58:30|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|0
1739419120000|2025-02-13 03:58:40|47690.7|47670.7|47687.9|47667.9|47690.7|47670.7|47687.9|47667.9|0
1739419130000|2025-02-13 03:58:50|47688.2|47668.2|47690.4|47670.4|47690.4|47670.4|47687.9|47667.9|0
1739419140000|2025-02-13 03:59:00|47688.2|47668.2|47687.9|47667.9|47688.2|47668.2|47687.9|47667.9|1
1739419150000|2025-02-13 03:59:10|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|0
1739419160000|2025-02-13 03:59:20|47687.9|47667.9|47682.9|47662.9|47687.9|47667.9|47682.9|47662.9|3
1739419170000|2025-02-13 03:59:30|47685|47665|47682.9|47662.9|47685.4|47665.4|47682.9|47662.9|1
1739419190000|2025-02-13 03:59:50|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|1
1739419200000|2025-02-13 04:00:00|47682.9|47662.9|47680.4|47660.4|47685.4|47665.4|47680.4|47660.4|6
1739419210000|2025-02-13 04:00:10|47677.9|47657.9|47700.4|47680.4|47707.9|47687.9|47677.9|47657.9|3
1739419220000|2025-02-13 04:00:20|47700.1|47680.1|47705.1|47685.1|47705.1|47685.1|47697.6|47677.6|1
1739419230000|2025-02-13 04:00:30|47702.9|47682.9|47700.4|47680.4|47702.9|47682.9|47700.4|47680.4|0
1739419250000|2025-02-13 04:00:50|47698.2|47678.2|47695.4|47675.4|47698.2|47678.2|47695.4|47675.4|0
1739419260000|2025-02-13 04:01:00|47697.6|47677.6|47700.4|47680.4|47700.4|47680.4|47697.6|47677.6|3
1739419270000|2025-02-13 04:01:10|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|0
1739419280000|2025-02-13 04:01:20|47697.6|47677.6|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|0
1739419290000|2025-02-13 04:01:30|47698.2|47678.2|47700.4|47680.4|47700.4|47680.4|47698.2|47678.2|0
1739419300000|2025-02-13 04:01:40|47700.7|47680.7|47707.9|47687.9|47707.9|47687.9|47700.7|47680.7|1
1739419310000|2025-02-13 04:01:50|47710.4|47690.4|47710.4|47690.4|47712.9|47692.9|47710.4|47690.4|1
1739419330000|2025-02-13 04:02:10|47707.9|47687.9|47707.9|47687.9|47707.9|47687.9|47707.9|47687.9|1
1739419340000|2025-02-13 04:02:20|47705.4|47685.4|47702.9|47682.9|47705.4|47685.4|47702.9|47682.9|1
1739419350000|2025-02-13 04:02:30|47702.6|47682.6|47700.4|47680.4|47702.6|47682.6|47700.4|47680.4|0
1739419370000|2025-02-13 04:02:50|47700.7|47680.7|47700.7|47680.7|47700.7|47680.7|47700.7|47680.7|1
1739419380000|2025-02-13 04:03:00|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|2
1739419390000|2025-02-13 04:03:10|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|0
1739419400000|2025-02-13 04:03:20|47702.6|47682.6|47700.4|47680.4|47702.9|47682.9|47700.4|47680.4|0
1739419410000|2025-02-13 04:03:30|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|0
1739419420000|2025-02-13 04:03:40|47705.4|47685.4|47700.7|47680.7|47705.4|47685.4|47700.7|47680.7|6
1739419430000|2025-02-13 04:03:50|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|0
1739419440000|2025-02-13 04:04:00|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|1
1739419450000|2025-02-13 04:04:10|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|0
1739419460000|2025-02-13 04:04:20|47695.7|47675.7|47695.7|47675.7|47695.7|47675.7|47695.7|47675.7|0
1739419470000|2025-02-13 04:04:30|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|3
1739419480000|2025-02-13 04:04:40|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|0
1739419490000|2025-02-13 04:04:50|47698.2|47678.2|47700.4|47680.4|47702.9|47682.9|47697.9|47677.9|1
1739419500000|2025-02-13 04:05:00|47700.7|47680.7|47700.4|47680.4|47702.9|47682.9|47700.4|47680.4|1
1739419510000|2025-02-13 04:05:10|47702.9|47682.9|47707.9|47687.9|47710.4|47690.4|47702.9|47682.9|5
1739419520000|2025-02-13 04:05:20|47710.4|47690.4|47712.9|47692.9|47712.9|47692.9|47710.4|47690.4|1
1739419530000|2025-02-13 04:05:30|47722.9|47702.9|47722.9|47702.9|47722.9|47702.9|47722.9|47702.9|4
1739419550000|2025-02-13 04:05:50|47727.9|47707.9|47730.4|47710.4|47730.4|47710.4|47727.9|47707.9|1
1739419560000|2025-02-13 04:06:00|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|3
1739419570000|2025-02-13 04:06:10|47732.9|47712.9|47723.2|47703.2|47733.2|47713.2|47723.2|47703.2|29
1739419580000|2025-02-13 04:06:20|47722.9|47702.9|47715.7|47695.7|47722.9|47702.9|47715.7|47695.7|2
1739419590000|2025-02-13 04:06:30|47718.2|47698.2|47713.2|47693.2|47718.2|47698.2|47713.2|47693.2|0
1739419600000|2025-02-13 04:06:40|47718.2|47698.2|47715.7|47695.7|47718.2|47698.2|47715.7|47695.7|1
1739419610000|2025-02-13 04:06:50|47718.2|47698.2|47716.1|47696.1|47718.2|47698.2|47713.2|47693.2|1
1739419620000|2025-02-13 04:07:00|47718.2|47698.2|47723.2|47703.2|47723.6|47703.6|47718.2|47698.2|3
1739419630000|2025-02-13 04:07:10|47722.9|47702.9|47723.2|47703.2|47723.2|47703.2|47720.7|47700.7|2
1739419640000|2025-02-13 04:07:20|47723.6|47703.6|47722.9|47702.9|47723.6|47703.6|47722.9|47702.9|2
1739419650000|2025-02-13 04:07:30|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|47715.7|47695.7|1
1739419660000|2025-02-13 04:07:40|47718.2|47698.2|47718.2|47698.2|47722.9|47702.9|47718.2|47698.2|6
1739419670000|2025-02-13 04:07:50|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|2
1739419680000|2025-02-13 04:08:00|47718.2|47698.2|47718.2|47698.2|47720.7|47700.7|47718.2|47698.2|2
1739419690000|2025-02-13 04:08:10|47723.2|47703.2|47721.1|47701.1|47723.2|47703.2|47721.1|47701.1|2
1739419710000|2025-02-13 04:08:30|47723.2|47703.2|47725.7|47705.7|47725.7|47705.7|47723.2|47703.2|4
1739419720000|2025-02-13 04:08:40|47728.2|47708.2|47728.2|47708.2|47728.2|47708.2|47725.7|47705.7|2
1739419730000|2025-02-13 04:08:50|47727.9|47707.9|47723.2|47703.2|47728.2|47708.2|47723.2|47703.2|0
1739419740000|2025-02-13 04:09:00|47722.9|47702.9|47720.7|47700.7|47722.9|47702.9|47720.7|47700.7|1
1739419750000|2025-02-13 04:09:10|47722.9|47702.9|47725.4|47705.4|47725.7|47705.7|47720.7|47700.7|3
1739419800000|2025-02-13 04:10:00|47725.7|47705.7|47728.2|47708.2|47728.2|47708.2|47725.7|47705.7|11
1739419810000|2025-02-13 04:10:10|47728.6|47708.6|47738.2|47718.2|47738.2|47718.2|47728.6|47708.6|0
1739419830000|2025-02-13 04:10:30|47740.4|47720.4|47748.2|47728.2|47748.2|47728.2|47740.4|47720.4|1
1739419840000|2025-02-13 04:10:40|47750.4|47730.4|47753.6|47733.6|47753.6|47733.6|47750.4|47730.4|0
1739419850000|2025-02-13 04:10:50|||||||||3
1739419860000|2025-02-13 04:11:00|47755.7|47735.7|47758.2|47738.2|47760.7|47740.7|47755.7|47735.7|4
1739419870000|2025-02-13 04:11:10|47757.9|47737.9|47755.7|47735.7|47757.9|47737.9|47755.7|47735.7|0
1739419880000|2025-02-13 04:11:20|47756.1|47736.1|47758.3|47738.3|47758.3|47738.3|47756.1|47736.1|0
1739419890000|2025-02-13 04:11:30|47760.8|47740.8|47760.8|47740.8|47760.8|47740.8|47760.8|47740.8|0
1739419920000|2025-02-13 04:12:00|47763.3|47743.3|47760.8|47740.8|47763.3|47743.3|47760.8|47740.8|2
1739419930000|2025-02-13 04:12:10|47763.3|47743.3|47763.3|47743.3|47763.3|47743.3|47763.3|47743.3|5
1739419950000|2025-02-13 04:12:30|47758.6|47738.6|47758.3|47738.3|47760.8|47740.8|47758.3|47738.3|3
1739419960000|2025-02-13 04:12:40|47760.8|47740.8|47760.8|47740.8|47760.8|47740.8|47760.8|47740.8|2
1739419970000|2025-02-13 04:12:50|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|1
1739419980000|2025-02-13 04:13:00|47756.1|47736.1|47755.8|47735.8|47756.1|47736.1|47755.8|47735.8|0
1739419990000|2025-02-13 04:13:10|47755.4|47735.4|47753.3|47733.3|47755.4|47735.4|47753.3|47733.3|2
1739420000000|2025-02-13 04:13:20|47755.8|47735.8|47758.3|47738.3|47758.3|47738.3|47755.8|47735.8|1
1739420010000|2025-02-13 04:13:30|47758.6|47738.6|47758.3|47738.3|47760.8|47740.8|47758.3|47738.3|0
1739420030000|2025-02-13 04:13:50|47757.9|47737.9|47748.3|47728.3|47757.9|47737.9|47748.3|47728.3|10
1739420040000|2025-02-13 04:14:00|47745.8|47725.8|47740.8|47720.8|47745.8|47725.8|47740.8|47720.8|3
1739420050000|2025-02-13 04:14:10|47740.1|47720.1|47738.3|47718.3|47740.1|47720.1|47735.8|47715.8|4
1739420060000|2025-02-13 04:14:20|47740.8|47720.8|47745.8|47725.8|47745.8|47725.8|47740.8|47720.8|1
1739420070000|2025-02-13 04:14:30|47745.4|47725.4|47746.1|47726.1|47746.1|47726.1|47743.3|47723.3|0
1739420080000|2025-02-13 04:14:40|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|0
1739420090000|2025-02-13 04:14:50|47748.6|47728.6|47750.8|47730.8|47750.8|47730.8|47748.6|47728.6|0
1739420100000|2025-02-13 04:15:00|47748.6|47728.6|47743.3|47723.3|47748.6|47728.6|47743.3|47723.3|2
1739420110000|2025-02-13 04:15:10|47743.6|47723.6|47743.3|47723.3|47748.3|47728.3|47743.3|47723.3|1
1739420120000|2025-02-13 04:15:20|47740.8|47720.8|47740.8|47720.8|47745.8|47725.8|47740.8|47720.8|2
1739420130000|2025-02-13 04:15:30|47743.3|47723.3|47740.8|47720.8|47745.4|47725.4|47740.8|47720.8|3
1739420140000|2025-02-13 04:15:40|47742.9|47722.9|47742.6|47722.6|47742.9|47722.9|47742.6|47722.6|0
1739420150000|2025-02-13 04:15:50|47740.4|47720.4|47747.9|47727.9|47747.9|47727.9|47740.4|47720.4|2
1739420170000|2025-02-13 04:16:10|47750.4|47730.4|47758.3|47738.3|47758.3|47738.3|47750.4|47730.4|1
1739420180000|2025-02-13 04:16:20|47755.8|47735.8|47760.4|47740.4|47760.4|47740.4|47755.8|47735.8|0
1739420190000|2025-02-13 04:16:30|||||||||1
1739420200000|2025-02-13 04:16:40|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|1
1739420210000|2025-02-13 04:16:50|47760.4|47740.4|47755.4|47735.4|47760.4|47740.4|47755.4|47735.4|2
1739420220000|2025-02-13 04:17:00|47755.1|47735.1|47750.4|47730.4|47755.1|47735.1|47750.4|47730.4|0
1739420240000|2025-02-13 04:17:20|47750.1|47730.1|47750.4|47730.4|47750.4|47730.4|47747.9|47727.9|2
1739420250000|2025-02-13 04:17:30|47747.6|47727.6|47747.6|47727.6|47747.6|47727.6|47747.6|47727.6|2
1739420260000|2025-02-13 04:17:40|47750.1|47730.1|47750.4|47730.4|47750.4|47730.4|47750.1|47730.1|3
1739420270000|2025-02-13 04:17:50|47750.8|47730.8|47755.8|47735.8|47755.8|47735.8|47750.8|47730.8|0
1739420280000|2025-02-13 04:18:00|47755.4|47735.4|47750.4|47730.4|47755.4|47735.4|47750.4|47730.4|0
1739420290000|2025-02-13 04:18:10|47747.9|47727.9|47747.9|47727.9|47748.3|47728.3|47747.9|47727.9|0
1739420310000|2025-02-13 04:18:30|47750.4|47730.4|47747.9|47727.9|47750.4|47730.4|47747.9|47727.9|0
1739420320000|2025-02-13 04:18:40|47745.4|47725.4|47745.4|47725.4|47745.4|47725.4|47745.4|47725.4|0
1739420330000|2025-02-13 04:18:50|47745.1|47725.1|47740.4|47720.4|47745.1|47725.1|47740.4|47720.4|0
1739420350000|2025-02-13 04:19:10|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|0
1739420370000|2025-02-13 04:19:30|||||||||1
1739420380000|2025-02-13 04:19:40|47740.1|47720.1|47740.5|47720.5|47740.5|47720.5|47740.1|47720.1|0
1739420410000|2025-02-13 04:20:10|||||||||2
1739420420000|2025-02-13 04:20:20|47738|47718|47738|47718|47738|47718|47738|47718|2
1739420440000|2025-02-13 04:20:40|47737.6|47717.6|47735.5|47715.5|47737.6|47717.6|47735.5|47715.5|0
1739420470000|2025-02-13 04:21:10|47738|47718|47735.5|47715.5|47738|47718|47735.5|47715.5|0
1739420480000|2025-02-13 04:21:20|47735.1|47715.1|47734.1|47714.1|47735.1|47715.1|47734.1|47714.1|1
1739420490000|2025-02-13 04:21:30|47729.8|47709.8|47728|47708|47730.5|47710.5|47728|47708|0
1739420500000|2025-02-13 04:21:40|47725.1|47705.1|47720.5|47700.5|47725.1|47705.1|47720.5|47700.5|0
1739420510000|2025-02-13 04:21:50|47718|47698|47718|47698|47718|47698|47718|47698|0
1739420520000|2025-02-13 04:22:00|47715.5|47695.5|47710.1|47690.1|47715.8|47695.8|47710.1|47690.1|2
1739420550000|2025-02-13 04:22:30|47709.8|47689.8|47707.6|47687.6|47710.1|47690.1|47707.6|47687.6|5
1739420560000|2025-02-13 04:22:40|47707.3|47687.3|47705.1|47685.1|47707.3|47687.3|47705.1|47685.1|2
1739420570000|2025-02-13 04:22:50|47703|47683|47700.5|47680.5|47703|47683|47700.5|47680.5|2
1739420580000|2025-02-13 04:23:00|47695.5|47675.5|47700.5|47680.5|47700.5|47680.5|47695.5|47675.5|5
1739420600000|2025-02-13 04:23:20|47700.8|47680.8|47703|47683|47703|47683|47700.8|47680.8|0
1739420610000|2025-02-13 04:23:30|47705.5|47685.5|47705.5|47685.5|47707.6|47687.6|47705.5|47685.5|2
1739420620000|2025-02-13 04:23:40|47703|47683|47705.5|47685.5|47705.5|47685.5|47703|47683|1
1739420630000|2025-02-13 04:23:50|47700.5|47680.5|47700.5|47680.5|47700.5|47680.5|47700.5|47680.5|1
1739420670000|2025-02-13 04:24:30|47700.1|47680.1|47697.6|47677.6|47700.1|47680.1|47697.6|47677.6|1
1739420680000|2025-02-13 04:24:40|47700.1|47680.1|47703|47683|47703|47683|47700.1|47680.1|1
1739420690000|2025-02-13 04:24:50|47706.1|47686.1|47710.5|47690.5|47710.5|47690.5|47706.1|47686.1|1
1739420710000|2025-02-13 04:25:10|47715.5|47695.5|47723|47703|47723|47703|47715.5|47695.5|1
1739420720000|2025-02-13 04:25:20|47720.5|47700.5|47723|47703|47723|47703|47720.5|47700.5|1
1739420730000|2025-02-13 04:25:30|47723.3|47703.3|47723|47703|47725.5|47705.5|47720.8|47700.8|5
1739420740000|2025-02-13 04:25:40|47725.1|47705.1|47725.5|47705.5|47725.5|47705.5|47725.1|47705.1|1
1739420760000|2025-02-13 04:26:00|47730.5|47710.5|47730.5|47710.5|47730.5|47710.5|47730.5|47710.5|0
1739420790000|2025-02-13 04:26:30|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|0
1739420800000|2025-02-13 04:26:40|47737.6|47717.6|47738|47718|47738|47718|47737.6|47717.6|4
1739420810000|2025-02-13 04:26:50|||||||||1
1739420820000|2025-02-13 04:27:00|47735.5|47715.5|47738|47718|47738|47718|47735.5|47715.5|0
1739420840000|2025-02-13 04:27:20|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|3
1739420870000|2025-02-13 04:27:50|47733|47713|47733|47713|47733|47713|47733|47713|1
1739420880000|2025-02-13 04:28:00|47728.6|47708.6|47728|47708|47728.6|47708.6|47728|47708|2
1739420890000|2025-02-13 04:28:10|||||||||1
1739420900000|2025-02-13 04:28:20|||||||||1
1739420910000|2025-02-13 04:28:30|47725.5|47705.5|47725.5|47705.5|47725.5|47705.5|47725.5|47705.5|0
1739420970000|2025-02-13 04:29:30|47723|47703|47723|47703|47723|47703|47723|47703|1
1739420980000|2025-02-13 04:29:40|47720.5|47700.5|47720.5|47700.5|47720.5|47700.5|47720.5|47700.5|0
1739420990000|2025-02-13 04:29:50|47715.8|47695.8|47715.5|47695.5|47715.8|47695.8|47715.5|47695.5|0
1739421000000|2025-02-13 04:30:00|47715.8|47695.8|47720.5|47700.5|47720.5|47700.5|47715.8|47695.8|0
1739421020000|2025-02-13 04:30:20|47719.8|47699.8|47720.5|47700.5|47720.5|47700.5|47718|47698|2
1739421030000|2025-02-13 04:30:30|47723|47703|47723|47703|47723|47703|47723|47703|0
1739421040000|2025-02-13 04:30:40|47723.6|47703.6|47740.5|47720.5|47740.5|47720.5|47723.6|47703.6|1
1739421050000|2025-02-13 04:30:50|47735.5|47715.5|47733|47713|47735.5|47715.5|47733|47713|4
1739421060000|2025-02-13 04:31:00|47728|47708|47718|47698|47728|47708|47718|47698|3
1739421090000|2025-02-13 04:31:30|47718.3|47698.3|47730.5|47710.5|47730.5|47710.5|47718.3|47698.3|3
1739421100000|2025-02-13 04:31:40|||||||||3
1739421130000|2025-02-13 04:32:10|47727.7|47707.7|47725.5|47705.5|47727.7|47707.7|47725.5|47705.5|0
1739421140000|2025-02-13 04:32:20|47727.7|47707.7|47730.5|47710.5|47730.5|47710.5|47727.7|47707.7|1
1739421150000|2025-02-13 04:32:30|47734.8|47714.8|47735.5|47715.5|47735.5|47715.5|47734.8|47714.8|2
1739421160000|2025-02-13 04:32:40|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|1
1739421170000|2025-02-13 04:32:50|47743|47723|47743|47723|47743|47723|47743|47723|2
1739421180000|2025-02-13 04:33:00|47745.5|47725.5|47745.5|47725.5|47745.5|47725.5|47745.5|47725.5|2
1739421190000|2025-02-13 04:33:10|47743|47723|47735.5|47715.5|47743|47723|47735.5|47715.5|2
1739421200000|2025-02-13 04:33:20|47732.7|47712.7|47730.5|47710.5|47732.7|47712.7|47728|47708|1
1739421220000|2025-02-13 04:33:40|47730.2|47710.2|47735.5|47715.5|47735.5|47715.5|47730.2|47710.2|3
1739421230000|2025-02-13 04:33:50|||||||||1
1739421240000|2025-02-13 04:34:00|47738|47718|47735.5|47715.5|47738|47718|47735.5|47715.5|1
1739421270000|2025-02-13 04:34:30|47735.2|47715.2|47730.5|47710.5|47735.2|47715.2|47730.5|47710.5|2
1739421280000|2025-02-13 04:34:40|47730.2|47710.2|47730.2|47710.2|47730.2|47710.2|47730.2|47710.2|2
1739421290000|2025-02-13 04:34:50|47728|47708|47730.5|47710.5|47730.8|47710.8|47728|47708|3
1739421310000|2025-02-13 04:35:10|47728.3|47708.3|47728|47708|47728.3|47708.3|47728|47708|1
1739421320000|2025-02-13 04:35:20|47730.5|47710.5|47725.5|47705.5|47730.5|47710.5|47725.5|47705.5|2
1739421330000|2025-02-13 04:35:30|47728|47708|47728|47708|47728|47708|47725.5|47705.5|0
1739421340000|2025-02-13 04:35:40|47725.5|47705.5|47725.5|47705.5|47725.5|47705.5|47725.5|47705.5|0
1739421350000|2025-02-13 04:35:50|47727.7|47707.7|47730.5|47710.5|47730.5|47710.5|47727.7|47707.7|2
1739421370000|2025-02-13 04:36:10|47733|47713|47735.5|47715.5|47735.5|47715.5|47733|47713|0
1739421380000|2025-02-13 04:36:20|47738|47718|47738|47718|47738|47718|47738|47718|0
1739421400000|2025-02-13 04:36:40|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|1
1739421410000|2025-02-13 04:36:50|47730.5|47710.5|47730.5|47710.5|47730.5|47710.5|47730.5|47710.5|2
1739421420000|2025-02-13 04:37:00|47728|47708|47727|47707|47728|47708|47727|47707|4
1739421430000|2025-02-13 04:37:10|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|0
1739421450000|2025-02-13 04:37:30|47722.4|47702.4|47720.2|47700.2|47722.4|47702.4|47720.2|47700.2|0
1739421460000|2025-02-13 04:37:40|47720.5|47700.5|47723.3|47703.3|47723.3|47703.3|47720.5|47700.5|4
1739421470000|2025-02-13 04:37:50|47725.5|47705.5|47730.5|47710.5|47730.5|47710.5|47725.5|47705.5|0
1739421480000|2025-02-13 04:38:00|47732.7|47712.7|47738|47718|47738|47718|47732.7|47712.7|0
1739421500000|2025-02-13 04:38:20|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|47740.5|47720.5|0
1739421520000|2025-02-13 04:38:40|47743|47723|47745.5|47725.5|47745.5|47725.5|47743|47723|2
1739421530000|2025-02-13 04:38:50|47747.7|47727.7|47750.5|47730.5|47750.5|47730.5|47747.7|47727.7|0
1739421540000|2025-02-13 04:39:00|47748|47728|47745.5|47725.5|47748|47728|47745.5|47725.5|0
1739421560000|2025-02-13 04:39:20|47748|47728|47748|47728|47748|47728|47748|47728|1
1739421570000|2025-02-13 04:39:30|47745.5|47725.5|47750.5|47730.5|47750.5|47730.5|47745.5|47725.5|3
1739421580000|2025-02-13 04:39:40|47748.4|47728.4|47745.5|47725.5|47748.4|47728.4|47745.5|47725.5|0
1739421610000|2025-02-13 04:40:10|47748.4|47728.4|47758|47738|47758|47738|47748.4|47728.4|2
1739421620000|2025-02-13 04:40:20|47755.9|47735.9|47755.5|47735.5|47758|47738|47755.5|47735.5|1
1739421640000|2025-02-13 04:40:40|47753.4|47733.4|47753|47733|47755.5|47735.5|47753|47733|2
1739421650000|2025-02-13 04:40:50|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|0
1739421660000|2025-02-13 04:41:00|47757.7|47737.7|47757.7|47737.7|47757.7|47737.7|47757.7|47737.7|0
1739421680000|2025-02-13 04:41:20|47758.4|47738.4|47763|47743|47763.4|47743.4|47758.4|47738.4|2
1739421690000|2025-02-13 04:41:30|47763.4|47743.4|47765.5|47745.5|47765.5|47745.5|47763|47743|1
1739421700000|2025-02-13 04:41:40|47763|47743|47765.5|47745.5|47765.5|47745.5|47763|47743|0
1739421710000|2025-02-13 04:41:50|47765.9|47745.9|47768|47748|47768|47748|47765.5|47745.5|1
1739421730000|2025-02-13 04:42:10|47765.5|47745.5|47763|47743|47765.9|47745.9|47763|47743|7
1739421740000|2025-02-13 04:42:20|47762.7|47742.7|47750.5|47730.5|47762.7|47742.7|47750.5|47730.5|2
1739421750000|2025-02-13 04:42:30|||||||||3
1739421760000|2025-02-13 04:42:40|47750.2|47730.2|47750.5|47730.5|47750.5|47730.5|47750.2|47730.2|2
1739421780000|2025-02-13 04:43:00|||||||||1
1739421800000|2025-02-13 04:43:20|||||||||1
1739421830000|2025-02-13 04:43:50|47753|47733|47753|47733|47753|47733|47753|47733|2
1739421840000|2025-02-13 04:44:00|47755.5|47735.5|47750.5|47730.5|47755.5|47735.5|47750.5|47730.5|0
1739421850000|2025-02-13 04:44:10|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|2
1739421860000|2025-02-13 04:44:20|47755.2|47735.2|47755.5|47735.5|47755.5|47735.5|47753.4|47733.4|0
1739421870000|2025-02-13 04:44:30|47755.2|47735.2|47755.5|47735.5|47755.5|47735.5|47755.2|47735.2|0
1739421900000|2025-02-13 04:45:00|47753|47733|47753|47733|47753|47733|47753|47733|0
1739421910000|2025-02-13 04:45:10|47752.7|47732.7|47750.5|47730.5|47752.7|47732.7|47750.5|47730.5|0
1739421930000|2025-02-13 04:45:30|||||||||4
1739421940000|2025-02-13 04:45:40|47755.5|47735.5|47750.5|47730.5|47755.5|47735.5|47750.5|47730.5|12
1739421950000|2025-02-13 04:45:50|47750.2|47730.2|47748|47728|47750.2|47730.2|47748|47728|0
1739421960000|2025-02-13 04:46:00|47750.2|47730.2|47748|47728|47750.2|47730.2|47748|47728|0
1739422000000|2025-02-13 04:46:40|47748.1|47728.1|47748.1|47728.1|47748.1|47728.1|47748.1|47728.1|2
1739422010000|2025-02-13 04:46:50|47750.6|47730.6|47750.6|47730.6|47750.6|47730.6|47750.6|47730.6|3
1739422030000|2025-02-13 04:47:10|47754.9|47734.9|47755.6|47735.6|47755.6|47735.6|47754.9|47734.9|0
1739422050000|2025-02-13 04:47:30|47750.6|47730.6|47750.6|47730.6|47753.1|47733.1|47750.6|47730.6|0
1739422060000|2025-02-13 04:47:40|47750.2|47730.2|47748.1|47728.1|47750.6|47730.6|47748.1|47728.1|2
1739422080000|2025-02-13 04:48:00|47748.4|47728.4|47748.1|47728.1|47750.6|47730.6|47748.1|47728.1|0
1739422090000|2025-02-13 04:48:10|47750.6|47730.6|47750.6|47730.6|47750.6|47730.6|47750.6|47730.6|0
1739422100000|2025-02-13 04:48:20|||||||||2
1739422120000|2025-02-13 04:48:40|47752.7|47732.7|47750.6|47730.6|47752.7|47732.7|47750.6|47730.6|0
1739422130000|2025-02-13 04:48:50|47752.7|47732.7|47752.7|47732.7|47755.2|47735.2|47752.7|47732.7|0
1739422140000|2025-02-13 04:49:00|47752.4|47732.4|47747.7|47727.7|47752.4|47732.4|47747.7|47727.7|2
1739422160000|2025-02-13 04:49:20|47745.6|47725.6|47737.7|47717.7|47745.6|47725.6|47737.7|47717.7|15
1739422180000|2025-02-13 04:49:40|47735.6|47715.6|47715.6|47695.6|47735.6|47715.6|47715.6|47695.6|7
1739422190000|2025-02-13 04:49:50|47710.2|47690.2|47713.1|47693.1|47713.1|47693.1|47710.2|47690.2|12
1739422200000|2025-02-13 04:50:00|47710.6|47690.6|47710.6|47690.6|47710.6|47690.6|47710.6|47690.6|0
1739422210000|2025-02-13 04:50:10|47713.1|47693.1|47715.6|47695.6|47715.6|47695.6|47713.1|47693.1|2
1739422220000|2025-02-13 04:50:20|47718.1|47698.1|47718.1|47698.1|47718.1|47698.1|47718.1|47698.1|1
1739422250000|2025-02-13 04:50:50|47717.7|47697.7|47715.6|47695.6|47717.7|47697.7|47715.6|47695.6|2
1739422280000|2025-02-13 04:51:20|||||||||1
1739422290000|2025-02-13 04:51:30|47713.1|47693.1|47708.1|47688.1|47713.1|47693.1|47708.1|47688.1|0
1739422300000|2025-02-13 04:51:40|47710.6|47690.6|47710.6|47690.6|47710.6|47690.6|47710.6|47690.6|0
1739422320000|2025-02-13 04:52:00|47713.1|47693.1|47710.6|47690.6|47713.1|47693.1|47710.6|47690.6|0
1739422350000|2025-02-13 04:52:30|47713.1|47693.1|47715.2|47695.2|47715.6|47695.6|47713.1|47693.1|1
1739422360000|2025-02-13 04:52:40|47713.1|47693.1|47712.7|47692.7|47713.1|47693.1|47712.7|47692.7|2
1739422370000|2025-02-13 04:52:50|47713.1|47693.1|47712.7|47692.7|47713.1|47693.1|47712.7|47692.7|1
1739422390000|2025-02-13 04:53:10|47713.1|47693.1|47713.1|47693.1|47713.1|47693.1|47712.7|47692.7|0
1739422400000|2025-02-13 04:53:20|47712.7|47692.7|47710.2|47690.2|47712.7|47692.7|47710.2|47690.2|3
1739422410000|2025-02-13 04:53:30|47712.7|47692.7|47704.6|47684.6|47712.7|47692.7|47704.6|47684.6|6
1739422420000|2025-02-13 04:53:40|47702.4|47682.4|47702.4|47682.4|47702.4|47682.4|47702.4|47682.4|2
1739422430000|2025-02-13 04:53:50|47700.2|47680.2|47699.9|47679.9|47702.4|47682.4|47699.9|47679.9|1
1739422440000|2025-02-13 04:54:00|47699.6|47679.6|47693.1|47673.1|47699.6|47679.6|47693.1|47673.1|2
1739422450000|2025-02-13 04:54:10|47690.9|47670.9|47690.6|47670.6|47690.9|47670.9|47690.6|47670.6|1
1739422460000|2025-02-13 04:54:20|47690.3|47670.3|47690.3|47670.3|47690.6|47670.6|47688.1|47668.1|0
1739422470000|2025-02-13 04:54:30|47688.1|47668.1|47688.1|47668.1|47688.1|47668.1|47688.1|47668.1|0
1739422480000|2025-02-13 04:54:40|||||||||2
1739422490000|2025-02-13 04:54:50|47690.3|47670.3|47685.6|47665.6|47690.6|47670.6|47685.6|47665.6|0
1739422500000|2025-02-13 04:55:00|47690.3|47670.3|47690.6|47670.6|47690.6|47670.6|47690.3|47670.3|0
1739422510000|2025-02-13 04:55:10|47688.4|47668.4|47685.6|47665.6|47688.4|47668.4|47685.6|47665.6|0
1739422530000|2025-02-13 04:55:30|47690.6|47670.6|47685.6|47665.6|47690.6|47670.6|47685.6|47665.6|5
1739422540000|2025-02-13 04:55:40|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|4
1739422550000|2025-02-13 04:55:50|47685.3|47665.3|47685.6|47665.6|47685.6|47665.6|47685.3|47665.3|2
1739422560000|2025-02-13 04:56:00|47688.1|47668.1|47695.6|47675.6|47695.6|47675.6|47688.1|47668.1|1
1739422580000|2025-02-13 04:56:20|47692.8|47672.8|47690.6|47670.6|47692.8|47672.8|47688.1|47668.1|7
1739422590000|2025-02-13 04:56:30|47688.1|47668.1|47687.8|47667.8|47688.1|47668.1|47687.8|47667.8|0
1739422600000|2025-02-13 04:56:40|47682.8|47662.8|47680.3|47660.3|47682.8|47662.8|47680.3|47660.3|4
1739422610000|2025-02-13 04:56:50|47673.1|47653.1|47673.1|47653.1|47673.1|47653.1|47673.1|47653.1|5
1739422620000|2025-02-13 04:57:00|47675.3|47655.3|47672.8|47652.8|47675.3|47655.3|47672.8|47652.8|0
1739422640000|2025-02-13 04:57:20|47673.1|47653.1|47675.6|47655.6|47675.6|47655.6|47673.1|47653.1|0
1739422650000|2025-02-13 04:57:30|47675.3|47655.3|47675.6|47655.6|47675.6|47655.6|47673.1|47653.1|0
1739422660000|2025-02-13 04:57:40|47678.1|47658.1|47675.6|47655.6|47678.4|47658.4|47675.6|47655.6|3
1739422670000|2025-02-13 04:57:50|47680.6|47660.6|47680.9|47660.9|47680.9|47660.9|47680.6|47660.6|4
1739422680000|2025-02-13 04:58:00|47685.3|47665.3|47688.1|47668.1|47690.6|47670.6|47685.3|47665.3|2
1739422690000|2025-02-13 04:58:10|||||||||1
1739422700000|2025-02-13 04:58:20|47688.4|47668.4|47690.3|47670.3|47690.3|47670.3|47688.4|47668.4|1
1739422710000|2025-02-13 04:58:30|47688.1|47668.1|47690.6|47670.6|47690.6|47670.6|47688.1|47668.1|0
1739422730000|2025-02-13 04:58:50|47690.3|47670.3|47690.6|47670.6|47690.6|47670.6|47690.3|47670.3|2
1739422750000|2025-02-13 04:59:10|47688.4|47668.4|47690.6|47670.6|47690.6|47670.6|47687.8|47667.8|2
1739422770000|2025-02-13 04:59:30|47688.1|47668.1|47685.6|47665.6|47688.1|47668.1|47685.6|47665.6|1
1739422780000|2025-02-13 04:59:40|47688.1|47668.1|47688.1|47668.1|47688.1|47668.1|47688.1|47668.1|0
1739422790000|2025-02-13 04:59:50|47690.3|47670.3|47690.6|47670.6|47690.6|47670.6|47690.3|47670.3|2
1739422800000|2025-02-13 05:00:00|47688.1|47668.1|47690.9|47670.9|47690.9|47670.9|47688.1|47668.1|3
1739422810000|2025-02-13 05:00:10|47693.1|47673.1|47695.6|47675.6|47700.6|47680.6|47693.1|47673.1|2
1739422820000|2025-02-13 05:00:20|47695.3|47675.3|47695.6|47675.6|47695.6|47675.6|47690.6|47670.6|0
1739422830000|2025-02-13 05:00:30|47690.6|47670.6|47695.6|47675.6|47695.6|47675.6|47690.6|47670.6|0
1739422840000|2025-02-13 05:00:40|47690.6|47670.6|47685.6|47665.6|47690.6|47670.6|47685.6|47665.6|4
1739422850000|2025-02-13 05:00:50|47689.9|47669.9|47690.6|47670.6|47695.6|47675.6|47689.9|47669.9|0
1739422860000|2025-02-13 05:01:00|47695.6|47675.6|47695.6|47675.6|47698.1|47678.1|47693.1|47673.1|3
1739422870000|2025-02-13 05:01:10|47695.3|47675.3|47695.6|47675.6|47695.6|47675.6|47695.3|47675.3|0
1739422880000|2025-02-13 05:01:20|47692.8|47672.8|47695.6|47675.6|47695.6|47675.6|47690.9|47670.9|1
1739422890000|2025-02-13 05:01:30|47695.9|47675.9|47698.1|47678.1|47698.1|47678.1|47695.9|47675.9|0
1739422910000|2025-02-13 05:01:50|47700.6|47680.6|47698.1|47678.1|47700.6|47680.6|47698.1|47678.1|0
1739422920000|2025-02-13 05:02:00|47695.6|47675.6|47695.6|47675.6|47695.6|47675.6|47695.6|47675.6|0
1739422930000|2025-02-13 05:02:10|47693.4|47673.4|47692.8|47672.8|47693.4|47673.4|47690.3|47670.3|1
1739422940000|2025-02-13 05:02:20|47692.5|47672.5|47692.8|47672.8|47692.8|47672.8|47690.3|47670.3|0
1739422950000|2025-02-13 05:02:30|47690.6|47670.6|47692.8|47672.8|47692.8|47672.8|47690.6|47670.6|3
1739422960000|2025-02-13 05:02:40|47690.3|47670.3|47690.3|47670.3|47690.3|47670.3|47690.3|47670.3|1
1739422980000|2025-02-13 05:03:00|47688.1|47668.1|47680.6|47660.6|47688.1|47668.1|47680.6|47660.6|1
1739422990000|2025-02-13 05:03:10|47680.3|47660.3|47680.3|47660.3|47680.3|47660.3|47680.3|47660.3|0
1739423000000|2025-02-13 05:03:20|47680.6|47660.6|47678.1|47658.1|47680.6|47660.6|47678.1|47658.1|0
1739423010000|2025-02-13 05:03:30|||||||||6
1739423020000|2025-02-13 05:03:40|47680.6|47660.6|47680.6|47660.6|47680.6|47660.6|47675.6|47655.6|2
1739423030000|2025-02-13 05:03:50|47680.9|47660.9|47680.6|47660.6|47685.6|47665.6|47680.6|47660.6|1
1739423050000|2025-02-13 05:04:10|47680.9|47660.9|47680.6|47660.6|47680.9|47660.9|47680.6|47660.6|0
1739423060000|2025-02-13 05:04:20|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|47683.1|47663.1|0
1739423070000|2025-02-13 05:04:30|47683.4|47663.4|47687.8|47667.8|47695.6|47675.6|47683.4|47663.4|1
1739423100000|2025-02-13 05:05:00|47685.6|47665.6|47690.6|47670.6|47690.6|47670.6|47685.6|47665.6|0
1739423130000|2025-02-13 05:05:30|47693.1|47673.1|47693.1|47673.1|47693.1|47673.1|47693.1|47673.1|0
1739423140000|2025-02-13 05:05:40|47695.6|47675.6|47700.6|47680.6|47700.6|47680.6|47695.6|47675.6|1
1739423150000|2025-02-13 05:05:50|47698.4|47678.4|47697.8|47677.8|47698.4|47678.4|47697.8|47677.8|0
1739423160000|2025-02-13 05:06:00|47695.6|47675.6|47690.3|47670.3|47695.6|47675.6|47687.8|47667.8|0
1739423170000|2025-02-13 05:06:10|47687.8|47667.8|47687.8|47667.8|47690.6|47670.6|47687.8|47667.8|0
1739423180000|2025-02-13 05:06:20|47688.1|47668.1|47687.8|47667.8|47688.1|47668.1|47687.8|47667.8|0
1739423190000|2025-02-13 05:06:30|47688.1|47668.1|47695.6|47675.6|47698.1|47678.1|47687.8|47667.8|22
1739423200000|2025-02-13 05:06:40|47697.8|47677.8|47693.1|47673.1|47698.1|47678.1|47693.1|47673.1|5
1739423210000|2025-02-13 05:06:50|47692.8|47672.8|47690.6|47670.6|47692.8|47672.8|47690.6|47670.6|0
1739423220000|2025-02-13 05:07:00|47691|47671|47690.6|47670.6|47695.6|47675.6|47690.6|47670.6|0
1739423250000|2025-02-13 05:07:30|47691|47671|47696|47676|47696|47676|47691|47671|1
1739423260000|2025-02-13 05:07:40|47696.3|47676.3|47695.6|47675.6|47700.6|47680.6|47695.6|47675.6|0
1739423270000|2025-02-13 05:07:50|47698.1|47678.1|47700.6|47680.6|47700.6|47680.6|47696|47676|0
1739423280000|2025-02-13 05:08:00|47701|47681|47700.3|47680.3|47705.6|47685.6|47700.3|47680.3|4
1739423290000|2025-02-13 05:08:10|47700.6|47680.6|47705.3|47685.3|47705.3|47685.3|47700.6|47680.6|0
1739423300000|2025-02-13 05:08:20|47705.6|47685.6|47705.6|47685.6|47705.6|47685.6|47705.6|47685.6|0
1739423310000|2025-02-13 05:08:30|47708.1|47688.1|47708.1|47688.1|47710.6|47690.6|47707.8|47687.8|0
1739423320000|2025-02-13 05:08:40|47710|47690|47710.6|47690.6|47710.6|47690.6|47707.8|47687.8|0
1739423340000|2025-02-13 05:09:00|47712.8|47692.8|47712.8|47692.8|47712.8|47692.8|47712.8|47692.8|0
1739423350000|2025-02-13 05:09:10|47715|47695|47725.6|47705.6|47725.6|47705.6|47715|47695|2
1739423360000|2025-02-13 05:09:20|47723.1|47703.1|47725.6|47705.6|47725.6|47705.6|47722.8|47702.8|0
1739423370000|2025-02-13 05:09:30|47727.8|47707.8|47730.6|47710.6|47730.6|47710.6|47727.8|47707.8|2
1739423380000|2025-02-13 05:09:40|47732.8|47712.8|47733.1|47713.1|47733.1|47713.1|47732.8|47712.8|4
1739423390000|2025-02-13 05:09:50|47733.5|47713.5|47735.6|47715.6|47735.6|47715.6|47733.5|47713.5|0
1739423400000|2025-02-13 05:10:00|47736|47716|47745.3|47725.3|47745.3|47725.3|47736|47716|1
1739423410000|2025-02-13 05:10:10|47747.8|47727.8|47740.6|47720.6|47748.1|47728.1|47740.6|47720.6|5
1739423420000|2025-02-13 05:10:20|47738.1|47718.1|47735.6|47715.6|47738.1|47718.1|47735.6|47715.6|0
1739423430000|2025-02-13 05:10:30|||||||||1
1739423440000|2025-02-13 05:10:40|47735.3|47715.3|47735.6|47715.6|47735.6|47715.6|47733.1|47713.1|1
1739423450000|2025-02-13 05:10:50|47740|47720|47735.6|47715.6|47740.6|47720.6|47735.6|47715.6|1
1739423460000|2025-02-13 05:11:00|47736|47716|47738.8|47718.8|47738.8|47718.8|47736|47716|0
1739423470000|2025-02-13 05:11:10|47743.5|47723.5|47748.1|47728.1|47748.1|47728.1|47743.5|47723.5|3
1739423480000|2025-02-13 05:11:20|47750.3|47730.3|47750.6|47730.6|47750.6|47730.6|47747.8|47727.8|2
1739423490000|2025-02-13 05:11:30|47748.5|47728.5|47738.1|47718.1|47748.5|47728.5|47738.1|47718.1|3
1739423500000|2025-02-13 05:11:40|47738.5|47718.5|47730.6|47710.6|47740.3|47720.3|47730.6|47710.6|0
1739423510000|2025-02-13 05:11:50|47730.3|47710.3|47735.6|47715.6|47735.6|47715.6|47730.3|47710.3|1
1739423520000|2025-02-13 05:12:00|47733.5|47713.5|47730.6|47710.6|47735.6|47715.6|47730.6|47710.6|4
1739423540000|2025-02-13 05:12:20|47727.8|47707.8|47727.8|47707.8|47727.8|47707.8|47727.8|47707.8|0
1739423560000|2025-02-13 05:12:40|47730|47710|47727.8|47707.8|47730.3|47710.3|47727.8|47707.8|1
1739423570000|2025-02-13 05:12:50|47730.6|47710.6|47730.6|47710.6|47730.6|47710.6|47727.8|47707.8|1
1739423580000|2025-02-13 05:13:00|47732.8|47712.8|47732.8|47712.8|47732.8|47712.8|47732.8|47712.8|0
1739423590000|2025-02-13 05:13:10|||||||||1
1739423600000|2025-02-13 05:13:20|47735.6|47715.6|47735.6|47715.6|47736|47716|47735.6|47715.6|1
1739423610000|2025-02-13 05:13:30|47736|47716|47730.6|47710.6|47736|47716|47730.6|47710.6|2
1739423620000|2025-02-13 05:13:40|47731|47711|47733.5|47713.5|47733.5|47713.5|47731|47711|1
1739423630000|2025-02-13 05:13:50|47735.6|47715.6|47735.6|47715.6|47735.6|47715.6|47735.6|47715.6|0
1739423640000|2025-02-13 05:14:00|47735.7|47715.7|47735.3|47715.3|47735.7|47715.7|47735.3|47715.3|2
1739423650000|2025-02-13 05:14:10|47731|47711|47725|47705|47731|47711|47725|47705|4
1739423660000|2025-02-13 05:14:20|47723.2|47703.2|47718.2|47698.2|47725.3|47705.3|47715.7|47695.7|1
1739423670000|2025-02-13 05:14:30|47717.8|47697.8|47710.7|47690.7|47717.8|47697.8|47710.7|47690.7|0
1739423680000|2025-02-13 05:14:40|47710.3|47690.3|47711|47691|47713.2|47693.2|47706.3|47686.3|1
1739423690000|2025-02-13 05:14:50|47713.5|47693.5|47716|47696|47716|47696|47713.5|47693.5|0
1739423700000|2025-02-13 05:15:00|47715.7|47695.7|47720.7|47700.7|47720.7|47700.7|47715.7|47695.7|2
1739423710000|2025-02-13 05:15:10|47716|47696|47720.7|47700.7|47720.7|47700.7|47715.7|47695.7|0
1739423720000|2025-02-13 05:15:20|47723.2|47703.2|47723.2|47703.2|47723.2|47703.2|47723.2|47703.2|1
1739423730000|2025-02-13 05:15:30|47723.5|47703.5|47725.7|47705.7|47726|47706|47723.5|47703.5|0
1739423740000|2025-02-13 05:15:40|47723.2|47703.2|47723.2|47703.2|47725.7|47705.7|47723.2|47703.2|0
1739423760000|2025-02-13 05:16:00|47725.7|47705.7|47735.7|47715.7|47735.7|47715.7|47725.3|47705.3|16
1739423770000|2025-02-13 05:16:10|47735.3|47715.3|47735.7|47715.7|47735.7|47715.7|47735.3|47715.3|1
1739423780000|2025-02-13 05:16:20|47738.2|47718.2|47735.7|47715.7|47738.2|47718.2|47735.7|47715.7|0
1739423790000|2025-02-13 05:16:30|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|47735.7|47715.7|2
1739423800000|2025-02-13 05:16:40|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|0
1739423810000|2025-02-13 05:16:50|47737.8|47717.8|47737.8|47717.8|47737.8|47717.8|47737.8|47717.8|2
1739423820000|2025-02-13 05:17:00|47735.7|47715.7|47733.2|47713.2|47735.7|47715.7|47733.2|47713.2|1
1739423840000|2025-02-13 05:17:20|47733.5|47713.5|47733.2|47713.2|47735.7|47715.7|47733.2|47713.2|0
1739423860000|2025-02-13 05:17:40|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|0
1739423870000|2025-02-13 05:17:50|47730.3|47710.3|47725.7|47705.7|47730.3|47710.3|47725.7|47705.7|0
1739423880000|2025-02-13 05:18:00|47725.3|47705.3|47725.3|47705.3|47725.3|47705.3|47725.3|47705.3|1
1739423890000|2025-02-13 05:18:10|47725.7|47705.7|47728.2|47708.2|47728.2|47708.2|47725.7|47705.7|7
1739423900000|2025-02-13 05:18:20|47726|47706|47725.7|47705.7|47726|47706|47725.7|47705.7|0
1739423920000|2025-02-13 05:18:40|47723.5|47703.5|47723.2|47703.2|47723.5|47703.5|47723.2|47703.2|2
1739423930000|2025-02-13 05:18:50|47725.3|47705.3|47725.7|47705.7|47725.7|47705.7|47723.2|47703.2|2
1739423940000|2025-02-13 05:19:00|47726|47706|47730.7|47710.7|47730.7|47710.7|47726|47706|2
1739423950000|2025-02-13 05:19:10|||||||||1
1739423960000|2025-02-13 05:19:20|47728.2|47708.2|47728.2|47708.2|47728.2|47708.2|47725.7|47705.7|2
1739423970000|2025-02-13 05:19:30|47725.7|47705.7|47722.8|47702.8|47728.2|47708.2|47722.8|47702.8|3
1739423980000|2025-02-13 05:19:40|47720.7|47700.7|47715.7|47695.7|47720.7|47700.7|47715.7|47695.7|1
1739423990000|2025-02-13 05:19:50|47717.8|47697.8|47718.2|47698.2|47718.2|47698.2|47715.7|47695.7|0
1739424000000|2025-02-13 05:20:00|47718.5|47698.5|47723.2|47703.2|47723.2|47703.2|47718.5|47698.5|9
1739424010000|2025-02-13 05:20:10|47722.8|47702.8|47725.3|47705.3|47725.3|47705.3|47718.2|47698.2|6
1739424030000|2025-02-13 05:20:30|47725.7|47705.7|47743.2|47723.2|47745.7|47725.7|47725.7|47705.7|4
1739424040000|2025-02-13 05:20:40|47740.7|47720.7|47738.5|47718.5|47743.2|47723.2|47738.5|47718.5|13
1739424060000|2025-02-13 05:21:00|47741|47721|47740.7|47720.7|47743.2|47723.2|47740.7|47720.7|10
1739424070000|2025-02-13 05:21:10|47745.7|47725.7|47753.2|47733.2|47753.2|47733.2|47730.7|47710.7|24
1739424080000|2025-02-13 05:21:20|47755.7|47735.7|47760.7|47740.7|47760.7|47740.7|47755.7|47735.7|3
1739424090000|2025-02-13 05:21:30|47765.7|47745.7|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|5
1739424100000|2025-02-13 05:21:40|47765.7|47745.7|47767.9|47747.9|47768.2|47748.2|47765.7|47745.7|3
1739424110000|2025-02-13 05:21:50|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|2
1739424120000|2025-02-13 05:22:00|47762.9|47742.9|47758.2|47738.2|47762.9|47742.9|47745.7|47725.7|10
1739424130000|2025-02-13 05:22:10|47768.2|47748.2|47775.4|47755.4|47775.7|47755.7|47768.2|47748.2|15
1739424140000|2025-02-13 05:22:20|||||||||1
1739424150000|2025-02-13 05:22:30|47775|47755|47768.5|47748.5|47775|47755|47768.5|47748.5|9
1739424160000|2025-02-13 05:22:40|47768.2|47748.2|47750.7|47730.7|47768.2|47748.2|47748.2|47728.2|9
1739424170000|2025-02-13 05:22:50|47748.2|47728.2|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|1
1739424180000|2025-02-13 05:23:00|47747.9|47727.9|47747.9|47727.9|47747.9|47727.9|47747.9|47727.9|2
1739424190000|2025-02-13 05:23:10|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|47743.2|47723.2|0
1739424200000|2025-02-13 05:23:20|47748.2|47728.2|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|0
1739424210000|2025-02-13 05:23:30|47746|47726|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|0
1739424220000|2025-02-13 05:23:40|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|0
1739424230000|2025-02-13 05:23:50|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|0
1739424240000|2025-02-13 05:24:00|47745.4|47725.4|47745.7|47725.7|47745.7|47725.7|47745.4|47725.4|0
1739424260000|2025-02-13 05:24:20|47748.2|47728.2|47750.4|47730.4|47750.4|47730.4|47748.2|47728.2|0
1739424280000|2025-02-13 05:24:40|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|2
1739424300000|2025-02-13 05:25:00|47755.4|47735.4|47755.7|47735.7|47755.7|47735.7|47755.4|47735.4|4
1739424310000|2025-02-13 05:25:10|||||||||1
1739424320000|2025-02-13 05:25:20|||||||||1
1739424340000|2025-02-13 05:25:40|||||||||1
1739424350000|2025-02-13 05:25:50|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|0
1739424370000|2025-02-13 05:26:10|47755.7|47735.7|47755.7|47735.7|47756|47736|47755.7|47735.7|0
1739424380000|2025-02-13 05:26:20|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|0
1739424390000|2025-02-13 05:26:30|47751|47731|47753.5|47733.5|47753.5|47733.5|47751|47731|1
1739424400000|2025-02-13 05:26:40|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|0
1739424410000|2025-02-13 05:26:50|47756|47736|47758.2|47738.2|47758.2|47738.2|47756|47736|0
1739424420000|2025-02-13 05:27:00|47760.7|47740.7|47768.2|47748.2|47768.2|47748.2|47760.7|47740.7|0
1739424430000|2025-02-13 05:27:10|47765.7|47745.7|47755.7|47735.7|47765.7|47745.7|47755.7|47735.7|0
1739424450000|2025-02-13 05:27:30|47753.2|47733.2|47748.2|47728.2|47753.2|47733.2|47748.2|47728.2|4
1739424460000|2025-02-13 05:27:40|47743.2|47723.2|47735.7|47715.7|47743.2|47723.2|47735.7|47715.7|4
1739424470000|2025-02-13 05:27:50|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|0
1739424490000|2025-02-13 05:28:10|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|0
1739424500000|2025-02-13 05:28:20|47742.9|47722.9|47733.5|47713.5|47742.9|47722.9|47733.5|47713.5|6
1739424510000|2025-02-13 05:28:30|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|3
1739424520000|2025-02-13 05:28:40|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|0
1739424530000|2025-02-13 05:28:50|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|47738.2|47718.2|0
1739424540000|2025-02-13 05:29:00|47741|47721|47745.7|47725.7|47745.7|47725.7|47741|47721|1
1739424550000|2025-02-13 05:29:10|47750.7|47730.7|47750.4|47730.4|47750.7|47730.7|47750.4|47730.4|0
1739424560000|2025-02-13 05:29:20|47748.5|47728.5|47750.7|47730.7|47750.7|47730.7|47745.7|47725.7|0
1739424570000|2025-02-13 05:29:30|47751|47731|47750.7|47730.7|47755.7|47735.7|47750.7|47730.7|0
1739424580000|2025-02-13 05:29:40|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|0
1739424590000|2025-02-13 05:29:50|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|47743.2|47723.2|0
1739424600000|2025-02-13 05:30:00|47748.2|47728.2|47758.5|47738.5|47758.5|47738.5|47741|47721|17
1739424610000|2025-02-13 05:30:10|47759.2|47739.2|47763.2|47743.2|47765.7|47745.7|47758.5|47738.5|11
1739424620000|2025-02-13 05:30:20|47762.9|47742.9|47763.5|47743.5|47765.7|47745.7|47760.7|47740.7|0
1739424630000|2025-02-13 05:30:30|47765.7|47745.7|47765.4|47745.4|47766|47746|47765.4|47745.4|3
1739424640000|2025-02-13 05:30:40|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47763.2|47743.2|2
1739424650000|2025-02-13 05:30:50|47765.4|47745.4|47763.2|47743.2|47765.4|47745.4|47760.4|47740.4|4
1739424660000|2025-02-13 05:31:00|47765.7|47745.7|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|1
1739424670000|2025-02-13 05:31:10|47767.9|47747.9|47765.7|47745.7|47768.2|47748.2|47765.7|47745.7|2
1739424680000|2025-02-13 05:31:20|47767.9|47747.9|47768.2|47748.2|47770.7|47750.7|47767.9|47747.9|3
1739424690000|2025-02-13 05:31:30|47763.9|47743.9|47765.7|47745.7|47765.7|47745.7|47760.7|47740.7|2
1739424700000|2025-02-13 05:31:40|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47755.7|47735.7|2
1739424710000|2025-02-13 05:31:50|47755.7|47735.7|47755.7|47735.7|47760.7|47740.7|47755.7|47735.7|0
1739424720000|2025-02-13 05:32:00|47756|47736|47756|47736|47756|47736|47756|47736|0
1739424730000|2025-02-13 05:32:10|47755.7|47735.7|47755.7|47735.7|47758.5|47738.5|47755.7|47735.7|0
1739424740000|2025-02-13 05:32:20|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|1
1739424750000|2025-02-13 05:32:30|47753.2|47733.2|47763.2|47743.2|47763.2|47743.2|47753.2|47733.2|4
1739424760000|2025-02-13 05:32:40|47761|47741|47758.2|47738.2|47765.7|47745.7|47758.2|47738.2|7
1739424770000|2025-02-13 05:32:50|47758.5|47738.5|47760.7|47740.7|47760.7|47740.7|47755.7|47735.7|0
1739424780000|2025-02-13 05:33:00|47758.2|47738.2|47760.7|47740.7|47760.7|47740.7|47758.2|47738.2|10
1739424790000|2025-02-13 05:33:10|47758.2|47738.2|47760.7|47740.7|47760.7|47740.7|47755.7|47735.7|0
1739424810000|2025-02-13 05:33:30|47763.2|47743.2|47768.2|47748.2|47768.2|47748.2|47760.7|47740.7|1
1739424820000|2025-02-13 05:33:40|47766|47746|47770.7|47750.7|47770.7|47750.7|47765.7|47745.7|0
1739424830000|2025-02-13 05:33:50|47766.4|47746.4|47775.7|47755.7|47775.7|47755.7|47766.4|47746.4|0
1739424840000|2025-02-13 05:34:00|47773.2|47753.2|47770.7|47750.7|47773.2|47753.2|47770.7|47750.7|1
1739424850000|2025-02-13 05:34:10|47770.4|47750.4|47760.7|47740.7|47770.7|47750.7|47760.7|47740.7|1
1739424860000|2025-02-13 05:34:20|47760.4|47740.4|47750.4|47730.4|47760.4|47740.4|47750.4|47730.4|2
1739424870000|2025-02-13 05:34:30|47745.7|47725.7|47750.7|47730.7|47750.7|47730.7|47745.7|47725.7|1
1739424880000|2025-02-13 05:34:40|47748.2|47728.2|47750.7|47730.7|47750.7|47730.7|47748.2|47728.2|0
1739424890000|2025-02-13 05:34:50|47748.2|47728.2|47753.6|47733.6|47753.6|47733.6|47748.2|47728.2|0
1739424900000|2025-02-13 05:35:00|47755.7|47735.7|47742.9|47722.9|47755.7|47735.7|47742.9|47722.9|2
1739424910000|2025-02-13 05:35:10|47745.1|47725.1|47743.2|47723.2|47745.7|47725.7|47742.9|47722.9|2
1739424920000|2025-02-13 05:35:20|47743.6|47723.6|47745.7|47725.7|47745.7|47725.7|47743.2|47723.2|0
1739424930000|2025-02-13 05:35:30|47746.1|47726.1|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|1
1739424940000|2025-02-13 05:35:40|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|0
1739424950000|2025-02-13 05:35:50|47746.1|47726.1|47748.2|47728.2|47748.2|47728.2|47745.7|47725.7|0
1739424960000|2025-02-13 05:36:00|47750.7|47730.7|47748.2|47728.2|47750.7|47730.7|47748.2|47728.2|4
1739424970000|2025-02-13 05:36:10|47750.7|47730.7|47750.7|47730.7|47752.9|47732.9|47750.7|47730.7|0
1739424980000|2025-02-13 05:36:20|47752.9|47732.9|47755.7|47735.7|47755.7|47735.7|47748.6|47728.6|0
1739424990000|2025-02-13 05:36:30|47753.2|47733.2|47755.7|47735.7|47755.7|47735.7|47750.7|47730.7|0
1739425000000|2025-02-13 05:36:40|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47755.7|47735.7|0
1739425010000|2025-02-13 05:36:50|47760.4|47740.4|47755.7|47735.7|47761.4|47741.4|47753.2|47733.2|3
1739425020000|2025-02-13 05:37:00|47753.6|47733.6|47755.7|47735.7|47755.7|47735.7|47750.7|47730.7|1
1739425030000|2025-02-13 05:37:10|47750.7|47730.7|47753.2|47733.2|47755.7|47735.7|47750.7|47730.7|0
1739425040000|2025-02-13 05:37:20|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47750.7|47730.7|0
1739425050000|2025-02-13 05:37:30|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|0
1739425060000|2025-02-13 05:37:40|47757.9|47737.9|47755.4|47735.4|47757.9|47737.9|47753.2|47733.2|1
1739425070000|2025-02-13 05:37:50|47753.2|47733.2|47750.7|47730.7|47753.6|47733.6|47750.7|47730.7|0
1739425080000|2025-02-13 05:38:00|47751.1|47731.1|47753.6|47733.6|47753.6|47733.6|47751.1|47731.1|2
1739425090000|2025-02-13 05:38:10|47753.9|47733.9|47758.2|47738.2|47760.7|47740.7|47753.9|47733.9|5
1739425100000|2025-02-13 05:38:20|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47753.6|47733.6|1
1739425110000|2025-02-13 05:38:30|47758.2|47738.2|47750.7|47730.7|47758.2|47738.2|47750.7|47730.7|0
1739425120000|2025-02-13 05:38:40|47755.7|47735.7|47750.7|47730.7|47755.7|47735.7|47750.7|47730.7|0
1739425130000|2025-02-13 05:38:50|47748.6|47728.6|47745.7|47725.7|47748.6|47728.6|47740.7|47720.7|1
1739425140000|2025-02-13 05:39:00|47743.6|47723.6|47740.4|47720.4|47745.7|47725.7|47740.4|47720.4|1
1739425150000|2025-02-13 05:39:10|47740.7|47720.7|47738.2|47718.2|47743.2|47723.2|47738.2|47718.2|2
1739425160000|2025-02-13 05:39:20|47740.4|47720.4|47743.2|47723.2|47743.2|47723.2|47740.4|47720.4|0
1739425170000|2025-02-13 05:39:30|47740.7|47720.7|47740.7|47720.7|47745.7|47725.7|47740.7|47720.7|0
1739425180000|2025-02-13 05:39:40|47743.2|47723.2|47745.7|47725.7|47745.7|47725.7|47743.2|47723.2|0
1739425190000|2025-02-13 05:39:50|47747.9|47727.9|47756.1|47736.1|47756.1|47736.1|47747.9|47727.9|1
1739425200000|2025-02-13 05:40:00|47758.6|47738.6|47765.7|47745.7|47765.7|47745.7|47758.6|47738.6|1
1739425210000|2025-02-13 05:40:10|47761.4|47741.4|47761.4|47741.4|47761.4|47741.4|47761.1|47741.1|0
1739425220000|2025-02-13 05:40:20|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47760.7|47740.7|5
1739425240000|2025-02-13 05:40:40|47766.4|47746.4|47765.7|47745.7|47768.6|47748.6|47765.7|47745.7|1
1739425250000|2025-02-13 05:40:50|47762.9|47742.9|47762.9|47742.9|47765.7|47745.7|47760.7|47740.7|1
1739425260000|2025-02-13 05:41:00|47760.7|47740.7|47763.2|47743.2|47765.7|47745.7|47760.7|47740.7|0
1739425270000|2025-02-13 05:41:10|47762.9|47742.9|47760.7|47740.7|47765.7|47745.7|47760.7|47740.7|0
1739425280000|2025-02-13 05:41:20|47760.4|47740.4|47755.7|47735.7|47760.7|47740.7|47755.7|47735.7|2
1739425290000|2025-02-13 05:41:30|47755.8|47735.8|47755.8|47735.8|47758.3|47738.3|47753.3|47733.3|1
1739425300000|2025-02-13 05:41:40|47756.1|47736.1|47755.8|47735.8|47756.1|47736.1|47753.3|47733.3|2
1739425310000|2025-02-13 05:41:50|47755.4|47735.4|47750.8|47730.8|47755.8|47735.8|47750.8|47730.8|1
1739425330000|2025-02-13 05:42:10|47747.9|47727.9|47745.8|47725.8|47750.8|47730.8|47745.8|47725.8|1
1739425340000|2025-02-13 05:42:20|47746.1|47726.1|47748.6|47728.6|47748.6|47728.6|47745.8|47725.8|2
1739425350000|2025-02-13 05:42:30|47748.3|47728.3|47750.8|47730.8|47750.8|47730.8|47748.3|47728.3|0
1739425360000|2025-02-13 05:42:40|47748.6|47728.6|47745.8|47725.8|47750.8|47730.8|47745.8|47725.8|0
1739425370000|2025-02-13 05:42:50|47743.3|47723.3|47740.8|47720.8|47743.3|47723.3|47740.8|47720.8|1
1739425380000|2025-02-13 05:43:00|47738.3|47718.3|47740.8|47720.8|47740.8|47720.8|47738.3|47718.3|12
1739425390000|2025-02-13 05:43:10|47740.4|47720.4|47735.8|47715.8|47740.4|47720.4|47735.8|47715.8|4
1739425400000|2025-02-13 05:43:20|47736.1|47716.1|47740.8|47720.8|47740.8|47720.8|47735.8|47715.8|0
1739425410000|2025-02-13 05:43:30|47745.4|47725.4|47745.8|47725.8|47745.8|47725.8|47745.4|47725.4|2
1739425420000|2025-02-13 05:43:40|47745.1|47725.1|47735.8|47715.8|47745.1|47725.1|47735.8|47715.8|5
1739425430000|2025-02-13 05:43:50|47735.4|47715.4|47735.8|47715.8|47735.8|47715.8|47733.6|47713.6|0
1739425440000|2025-02-13 05:44:00|47735.4|47715.4|47730.8|47710.8|47735.4|47715.4|47730.8|47710.8|0
1739425450000|2025-02-13 05:44:10|47731.1|47711.1|47730.8|47710.8|47733.3|47713.3|47727.9|47707.9|1
1739425460000|2025-02-13 05:44:20|47728.6|47708.6|47730.8|47710.8|47730.8|47710.8|47728.3|47708.3|0
1739425470000|2025-02-13 05:44:30|47733.3|47713.3|47740.8|47720.8|47743.6|47723.6|47733.3|47713.3|1
1739425480000|2025-02-13 05:44:40|47745.1|47725.1|47750.8|47730.8|47750.8|47730.8|47740.8|47720.8|0
1739425490000|2025-02-13 05:44:50|47755.8|47735.8|47755.8|47735.8|47755.8|47735.8|47753.3|47733.3|0
1739425500000|2025-02-13 05:45:00|47750.8|47730.8|47750.8|47730.8|47755.8|47735.8|47750.8|47730.8|1
1739425510000|2025-02-13 05:45:10|47748.6|47728.6|47750.8|47730.8|47750.8|47730.8|47745.8|47725.8|0
1739425520000|2025-02-13 05:45:20|47753.3|47733.3|47755.8|47735.8|47755.8|47735.8|47750.8|47730.8|0
1739425530000|2025-02-13 05:45:30|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|47755.8|47735.8|0
1739425540000|2025-02-13 05:45:40|47755.8|47735.8|47758.6|47738.6|47758.6|47738.6|47755.8|47735.8|3
1739425560000|2025-02-13 05:46:00|47758.3|47738.3|47750.8|47730.8|47758.3|47738.3|47750.8|47730.8|6
1739425570000|2025-02-13 05:46:10|47750.4|47730.4|47751.1|47731.1|47751.1|47731.1|47748.6|47728.6|2
1739425580000|2025-02-13 05:46:20|47753.6|47733.6|47756.4|47736.4|47758.9|47738.9|47753.6|47733.6|2
1739425590000|2025-02-13 05:46:30|47758.9|47738.9|47756.4|47736.4|47758.9|47738.9|47756.4|47736.4|0
1739425600000|2025-02-13 05:46:40|47756.1|47736.1|47761.4|47741.4|47761.4|47741.4|47753.3|47733.3|13
1739425610000|2025-02-13 05:46:50|47763.9|47743.9|47783.9|47763.9|47783.9|47763.9|47763.9|47743.9|6
1739425620000|2025-02-13 05:47:00|47786.4|47766.4|47808.9|47788.9|47808.9|47788.9|47786.1|47766.1|24
1739425630000|2025-02-13 05:47:10|47814.3|47794.3|47813.6|47793.6|47816.4|47796.4|47813.6|47793.6|9
1739425640000|2025-02-13 05:47:20|47811.4|47791.4|47806.4|47786.4|47811.4|47791.4|47805.8|47785.8|9
1739425650000|2025-02-13 05:47:30|47806.8|47786.8|47809.3|47789.3|47809.3|47789.3|47806.8|47786.8|7
1739425660000|2025-02-13 05:47:40|47806.1|47786.1|47806.4|47786.4|47808.9|47788.9|47803.9|47783.9|7
1739425670000|2025-02-13 05:47:50|47803.9|47783.9|47798.9|47778.9|47803.9|47783.9|47798.9|47778.9|3
1739425680000|2025-02-13 05:48:00|47801.4|47781.4|47808.9|47788.9|47811.4|47791.4|47801.4|47781.4|7
1739425690000|2025-02-13 05:48:10|47811.1|47791.1|47808.9|47788.9|47811.1|47791.1|47808.9|47788.9|1
1739425700000|2025-02-13 05:48:20|||||||||2
1739425710000|2025-02-13 05:48:30|47806.4|47786.4|47806.4|47786.4|47806.4|47786.4|47803.9|47783.9|4
1739425720000|2025-02-13 05:48:40|47803.9|47783.9|47806.4|47786.4|47806.8|47786.8|47801.4|47781.4|1
1739425730000|2025-02-13 05:48:50|47806.1|47786.1|47806.4|47786.4|47806.4|47786.4|47803.9|47783.9|2
1739425740000|2025-02-13 05:49:00|47806.1|47786.1|47803.9|47783.9|47806.1|47786.1|47803.9|47783.9|1
1739425750000|2025-02-13 05:49:10|47806.4|47786.4|47803.9|47783.9|47806.4|47786.4|47803.9|47783.9|0
1739425760000|2025-02-13 05:49:20|47806.4|47786.4|47803.9|47783.9|47806.4|47786.4|47803.9|47783.9|0
1739425770000|2025-02-13 05:49:30|47804.3|47784.3|47806.4|47786.4|47806.4|47786.4|47804.3|47784.3|0
1739425780000|2025-02-13 05:49:40|47804.3|47784.3|47803.9|47783.9|47804.3|47784.3|47803.9|47783.9|0
1739425790000|2025-02-13 05:49:50|47806.1|47786.1|47801.4|47781.4|47806.1|47786.1|47801.1|47781.1|0
1739425800000|2025-02-13 05:50:00|47801.8|47781.8|47803.9|47783.9|47806.4|47786.4|47801.8|47781.8|4
1739425810000|2025-02-13 05:50:10|47801.4|47781.4|47811.4|47791.4|47811.4|47791.4|47801.4|47781.4|3
1739425820000|2025-02-13 05:50:20|47811.1|47791.1|47806.4|47786.4|47811.1|47791.1|47806.4|47786.4|2
1739425830000|2025-02-13 05:50:30|47806.1|47786.1|47801.4|47781.4|47806.4|47786.4|47801.4|47781.4|2
1739425840000|2025-02-13 05:50:40|47798.9|47778.9|47798.9|47778.9|47798.9|47778.9|47796.4|47776.4|5
1739425850000|2025-02-13 05:50:50|47801.4|47781.4|47803.9|47783.9|47803.9|47783.9|47801.4|47781.4|3
1739425860000|2025-02-13 05:51:00|||||||||1
1739425870000|2025-02-13 05:51:10|47801.4|47781.4|47801.4|47781.4|47801.4|47781.4|47801.4|47781.4|2
1739425880000|2025-02-13 05:51:20|47803.6|47783.6|47803.9|47783.9|47803.9|47783.9|47801.4|47781.4|0
1739425890000|2025-02-13 05:51:30|47801.4|47781.4|47793.9|47773.9|47801.4|47781.4|47793.9|47773.9|5
1739425900000|2025-02-13 05:51:40|47793.6|47773.6|47796.4|47776.4|47798.9|47778.9|47791.4|47771.4|5
1739425910000|2025-02-13 05:51:50|47798.9|47778.9|47791.4|47771.4|47798.9|47778.9|47791.4|47771.4|0
1739425920000|2025-02-13 05:52:00|47788.9|47768.9|47788.9|47768.9|47791.4|47771.4|47788.9|47768.9|2
1739425930000|2025-02-13 05:52:10|47791.4|47771.4|47786.4|47766.4|47791.4|47771.4|47786.4|47766.4|2
1739425940000|2025-02-13 05:52:20|47783.9|47763.9|47776.4|47756.4|47783.9|47763.9|47776.4|47756.4|6
1739425950000|2025-02-13 05:52:30|47778.9|47758.9|47778.9|47758.9|47778.9|47758.9|47778.9|47758.9|2
1739425970000|2025-02-13 05:52:50|47781.4|47761.4|47773.9|47753.9|47781.4|47761.4|47773.9|47753.9|6
1739425980000|2025-02-13 05:53:00|47771.4|47751.4|47769.6|47749.6|47771.4|47751.4|47766.4|47746.4|11
1739425990000|2025-02-13 05:53:10|47770.3|47750.3|47774.3|47754.3|47774.3|47754.3|47770.3|47750.3|3
1739426000000|2025-02-13 05:53:20|47771.8|47751.8|47766.4|47746.4|47771.8|47751.8|47766.4|47746.4|2
1739426010000|2025-02-13 05:53:30|47761.4|47741.4|47766.4|47746.4|47766.4|47746.4|47761.4|47741.4|1
1739426020000|2025-02-13 05:53:40|47761.4|47741.4|47761.4|47741.4|47766.4|47746.4|47761.4|47741.4|3
1739426030000|2025-02-13 05:53:50|47761.1|47741.1|47761.4|47741.4|47761.4|47741.4|47758.9|47738.9|1
1739426040000|2025-02-13 05:54:00|47763.6|47743.6|47761.4|47741.4|47764.3|47744.3|47761.4|47741.4|0
1739426060000|2025-02-13 05:54:20|47761.5|47741.5|47756.5|47736.5|47761.5|47741.5|47756.5|47736.5|0
1739426070000|2025-02-13 05:54:30|47754|47734|47751.5|47731.5|47754|47734|47751.5|47731.5|0
1739426080000|2025-02-13 05:54:40|47749|47729|47746.5|47726.5|47749|47729|47746.5|47726.5|2
1739426090000|2025-02-13 05:54:50|47742.1|47722.1|47741.5|47721.5|47742.1|47722.1|47741.5|47721.5|1
1739426100000|2025-02-13 05:55:00|47741.1|47721.1|47741.5|47721.5|47744|47724|47741.1|47721.1|1
1739426110000|2025-02-13 05:55:10|47739|47719|47736.5|47716.5|47741.5|47721.5|47736.5|47716.5|3
1739426120000|2025-02-13 05:55:20|47733.6|47713.6|47729|47709|47733.6|47713.6|47729|47709|10
1739426130000|2025-02-13 05:55:30|47731.8|47711.8|47734|47714|47736.8|47716.8|47731.8|47711.8|6
1739426140000|2025-02-13 05:55:40|47734.3|47714.3|47731.5|47711.5|47736.5|47716.5|47731.5|47711.5|2
1739426150000|2025-02-13 05:55:50|47734|47714|47736.5|47716.5|47736.5|47716.5|47734|47714|0
1739426160000|2025-02-13 05:56:00|47739|47719|47739|47719|47739|47719|47739|47719|0
1739426170000|2025-02-13 05:56:10|47736.5|47716.5|47766.5|47746.5|47766.5|47746.5|47736.5|47716.5|12
1739426180000|2025-02-13 05:56:20|47764|47744|47766.5|47746.5|47766.5|47746.5|47764|47744|1
1739426190000|2025-02-13 05:56:30|47764.3|47744.3|47764.3|47744.3|47766.8|47746.8|47764|47744|0
1739426200000|2025-02-13 05:56:40|47766.8|47746.8|47771.5|47751.5|47774|47754|47764.3|47744.3|3
1739426210000|2025-02-13 05:56:50|47769|47749|47769|47749|47771.5|47751.5|47769|47749|1
1739426220000|2025-02-13 05:57:00|47771.5|47751.5|47771.5|47751.5|47771.5|47751.5|47771.5|47751.5|1
1739426230000|2025-02-13 05:57:10|47766.5|47746.5|47764|47744|47769|47749|47764|47744|0
1739426240000|2025-02-13 05:57:20|47766.5|47746.5|47764.3|47744.3|47766.5|47746.5|47764|47744|6
1739426250000|2025-02-13 05:57:30|47764|47744|47761.5|47741.5|47764|47744|47761.5|47741.5|5
1739426260000|2025-02-13 05:57:40|47764.3|47744.3|47759|47739|47764.3|47744.3|47756.5|47736.5|3
1739426270000|2025-02-13 05:57:50|47756.5|47736.5|47761.5|47741.5|47761.5|47741.5|47756.5|47736.5|0
1739426280000|2025-02-13 05:58:00|47764.3|47744.3|47761.5|47741.5|47764.3|47744.3|47761.5|47741.5|1
1739426290000|2025-02-13 05:58:10|47761.8|47741.8|47761.5|47741.5|47761.8|47741.8|47761.5|47741.5|0
1739426300000|2025-02-13 05:58:20|47763.6|47743.6|47761.5|47741.5|47764.3|47744.3|47761.5|47741.5|0
1739426310000|2025-02-13 05:58:30|47759.3|47739.3|47759|47739|47761.5|47741.5|47759|47739|0
1739426320000|2025-02-13 05:58:40|47759.3|47739.3|47761.5|47741.5|47761.5|47741.5|47759.3|47739.3|0
1739426330000|2025-02-13 05:58:50|47760.8|47740.8|47756.5|47736.5|47761.5|47741.5|47756.5|47736.5|1
1739426340000|2025-02-13 05:59:00|47754|47734|47754|47734|47754|47734|47754|47734|0
1739426350000|2025-02-13 05:59:10|47753.6|47733.6|47749|47729|47753.6|47733.6|47749|47729|4
1739426360000|2025-02-13 05:59:20|47749.3|47729.3|47751.5|47731.5|47751.5|47731.5|47746.5|47726.5|0
1739426380000|2025-02-13 05:59:40|47751.8|47731.8|47746.5|47726.5|47752.1|47732.1|47746.5|47726.5|0
1739426390000|2025-02-13 05:59:50|47750.8|47730.8|47751.5|47731.5|47751.5|47731.5|47749|47729|1
1739426400000|2025-02-13 06:00:00|47751.1|47731.1|47751.5|47731.5|47756.5|47736.5|47741.5|47721.5|6
1739426410000|2025-02-13 06:00:10|47749|47729|47746.5|47726.5|47749|47729|47746.5|47726.5|2
1739426420000|2025-02-13 06:00:20|47747.1|47727.1|47751.5|47731.5|47751.5|47731.5|47746.5|47726.5|0
1739426430000|2025-02-13 06:00:30|47746.5|47726.5|47736.5|47716.5|47746.5|47726.5|47736.5|47716.5|1
1739426440000|2025-02-13 06:00:40|47741.5|47721.5|47741.5|47721.5|47746.5|47726.5|47741.5|47721.5|1
1739426450000|2025-02-13 06:00:50|47746.5|47726.5|47741.5|47721.5|47746.5|47726.5|47741.5|47721.5|0
1739426460000|2025-02-13 06:01:00|47739|47719|47741.5|47721.5|47744|47724|47739|47719|7
1739426470000|2025-02-13 06:01:10|47741.1|47721.1|47741.5|47721.5|47741.5|47721.5|47739|47719|1
1739426480000|2025-02-13 06:01:20|47741.1|47721.1|47736.5|47716.5|47741.1|47721.1|47736.5|47716.5|4
1739426490000|2025-02-13 06:01:30|47741.1|47721.1|47746.5|47726.5|47749|47729|47741.1|47721.1|3
1739426500000|2025-02-13 06:01:40|47744|47724|47731.8|47711.8|47744|47724|47731.5|47711.5|7
1739426510000|2025-02-13 06:01:50|47731.5|47711.5|47731.5|47711.5|47736.5|47716.5|47729|47709|0
1739426520000|2025-02-13 06:02:00|47731.8|47711.8|47739|47719|47739|47719|47731.8|47711.8|0
1739426530000|2025-02-13 06:02:10|47741.5|47721.5|47741.8|47721.8|47744|47724|47739|47719|0
1739426540000|2025-02-13 06:02:20|47744|47724|47744|47724|47744|47724|47744|47724|0
1739426550000|2025-02-13 06:02:30|47741.5|47721.5|47751.5|47731.5|47751.5|47731.5|47741.5|47721.5|1
1739426560000|2025-02-13 06:02:40|47746.5|47726.5|47744|47724|47746.5|47726.5|47744|47724|1
1739426570000|2025-02-13 06:02:50|47744.3|47724.3|47746.5|47726.5|47746.5|47726.5|47741.5|47721.5|0
1739426580000|2025-02-13 06:03:00|47749|47729|47751.5|47731.5|47751.5|47731.5|47749|47729|0
1739426590000|2025-02-13 06:03:10|47753.7|47733.7|47756.5|47736.5|47759|47739|47751.5|47731.5|7
1739426600000|2025-02-13 06:03:20|47758.7|47738.7|47766.8|47746.8|47766.8|47746.8|47756.5|47736.5|10
1739426610000|2025-02-13 06:03:30|47773.3|47753.3|47766.5|47746.5|47773.3|47753.3|47765.8|47745.8|4
1739426620000|2025-02-13 06:03:40|47770.8|47750.8|47780.8|47760.8|47783.3|47763.3|47770.8|47750.8|5
1739426630000|2025-02-13 06:03:50|47778.7|47758.7|47776.5|47756.5|47778.7|47758.7|47771.8|47751.8|3
1739426640000|2025-02-13 06:04:00|47776.8|47756.8|47776.5|47756.5|47781.5|47761.5|47776.5|47756.5|1
1739426650000|2025-02-13 06:04:10|47774.3|47754.3|47771.5|47751.5|47774.3|47754.3|47769|47749|5
1739426660000|2025-02-13 06:04:20|47771.2|47751.2|47766.5|47746.5|47771.5|47751.5|47766.5|47746.5|1
1739426670000|2025-02-13 06:04:30|47766.2|47746.2|47761.5|47741.5|47766.2|47746.2|47761.2|47741.2|1
1739426680000|2025-02-13 06:04:40|47756.5|47736.5|47756.5|47736.5|47761.5|47741.5|47756.5|47736.5|0
1739426690000|2025-02-13 06:04:50|47758.7|47738.7|47756.5|47736.5|47759|47739|47756.5|47736.5|1
1739426700000|2025-02-13 06:05:00|47751.5|47731.5|47753.7|47733.7|47753.7|47733.7|47746.5|47726.5|10
1739426710000|2025-02-13 06:05:10|47758.7|47738.7|47758.7|47738.7|47758.7|47738.7|47758|47738|5
1739426720000|2025-02-13 06:05:20|47763|47743|47764|47744|47764|47744|47763|47743|0
1739426730000|2025-02-13 06:05:30|47763.7|47743.7|47768.7|47748.7|47768.7|47748.7|47763.7|47743.7|0
1739426740000|2025-02-13 06:05:40|47768.3|47748.3|47768.7|47748.7|47768.7|47748.7|47766.5|47746.5|2
1739426750000|2025-02-13 06:05:50|47773.7|47753.7|47773.7|47753.7|47773.7|47753.7|47773.7|47753.7|0
1739426760000|2025-02-13 06:06:00|47773.3|47753.3|47768.7|47748.7|47773.7|47753.7|47768.7|47748.7|2
1739426770000|2025-02-13 06:06:10|47773.7|47753.7|47758.3|47738.3|47773.7|47753.7|47758.3|47738.3|3
1739426780000|2025-02-13 06:06:20|47760.8|47740.8|47765.5|47745.5|47765.8|47745.8|47758.3|47738.3|7
1739426790000|2025-02-13 06:06:30|47763.3|47743.3|47775.8|47755.8|47775.8|47755.8|47763.3|47743.3|11
1739426800000|2025-02-13 06:06:40|47776.2|47756.2|47785.8|47765.8|47790.8|47770.8|47776.2|47756.2|0
1739426810000|2025-02-13 06:06:50|47783.3|47763.3|47780.8|47760.8|47785.8|47765.8|47780.8|47760.8|2
1739426820000|2025-02-13 06:07:00|47783.3|47763.3|47780.8|47760.8|47783.3|47763.3|47780.8|47760.8|1
1739426830000|2025-02-13 06:07:10|47780.5|47760.5|47780.8|47760.8|47780.8|47760.8|47775.8|47755.8|0
1739426840000|2025-02-13 06:07:20|47785.8|47765.8|47788.7|47768.7|47788.7|47768.7|47785.8|47765.8|0
1739426850000|2025-02-13 06:07:30|47790.8|47770.8|47795.8|47775.8|47798.3|47778.3|47790.8|47770.8|2
1739426860000|2025-02-13 06:07:40|47795.5|47775.5|47783.3|47763.3|47795.5|47775.5|47783.3|47763.3|2
1739426870000|2025-02-13 06:07:50|47781.2|47761.2|47778.7|47758.7|47781.2|47761.2|47778.7|47758.7|3
1739426880000|2025-02-13 06:08:00|47781.2|47761.2|47779.3|47759.3|47783.7|47763.7|47778.7|47758.7|0
1739426890000|2025-02-13 06:08:10|47783.7|47763.7|47783.7|47763.7|47788.7|47768.7|47783.7|47763.7|0
1739426900000|2025-02-13 06:08:20|47788.3|47768.3|47778.7|47758.7|47788.7|47768.7|47778.7|47758.7|0
1739426910000|2025-02-13 06:08:30|47781.2|47761.2|47783.7|47763.7|47783.7|47763.7|47778.7|47758.7|0
1739426920000|2025-02-13 06:08:40|47788.3|47768.3|47788.7|47768.7|47788.7|47768.7|47783.7|47763.7|4
1739426930000|2025-02-13 06:08:50|47784|47764|47788.7|47768.7|47788.7|47768.7|47783.7|47763.7|0
1739426940000|2025-02-13 06:09:00|47788.4|47768.4|47796.2|47776.2|47796.2|47776.2|47788.4|47768.4|1
1739426950000|2025-02-13 06:09:10|47798.7|47778.7|47799|47779|47801.2|47781.2|47798.7|47778.7|0
1739426960000|2025-02-13 06:09:20|47801.5|47781.5|47806.5|47786.5|47808.7|47788.7|47798.7|47778.7|0
1739426970000|2025-02-13 06:09:30|47804|47784|47806.2|47786.2|47806.5|47786.5|47804|47784|2
1739426980000|2025-02-13 06:09:40|47816.5|47796.5|47811.5|47791.5|47816.5|47796.5|47811.5|47791.5|2
1739426990000|2025-02-13 06:09:50|47816.5|47796.5|47816.8|47796.8|47816.8|47796.8|47816.5|47796.5|0
1739427000000|2025-02-13 06:10:00|47819|47799|47819.3|47799.3|47821.5|47801.5|47819|47799|0
1739427010000|2025-02-13 06:10:10|47819|47799|47816.5|47796.5|47821.5|47801.5|47816.5|47796.5|2
1739427020000|2025-02-13 06:10:20|47814|47794|47811.5|47791.5|47816.5|47796.5|47811.5|47791.5|2
1739427030000|2025-02-13 06:10:30|47806.5|47786.5|47804|47784|47806.5|47786.5|47801.5|47781.5|3
1739427040000|2025-02-13 06:10:40|47806.5|47786.5|47801.5|47781.5|47806.5|47786.5|47801.5|47781.5|0
1739427050000|2025-02-13 06:10:50|47799.3|47779.3|47799|47779|47799.3|47779.3|47798.7|47778.7|1
1739427060000|2025-02-13 06:11:00|47799.3|47779.3|47801.5|47781.5|47801.5|47781.5|47799.3|47779.3|1
1739427070000|2025-02-13 06:11:10|47804|47784|47806.2|47786.2|47806.5|47786.5|47804|47784|2
1739427080000|2025-02-13 06:11:20|47806.5|47786.5|47804|47784|47808.7|47788.7|47801.8|47781.8|11
1739427090000|2025-02-13 06:11:30|47803.7|47783.7|47799|47779|47804|47784|47796.5|47776.5|0
1739427100000|2025-02-13 06:11:40|47801.5|47781.5|47804|47784|47804|47784|47796.8|47776.8|3
1739427110000|2025-02-13 06:11:50|47801.5|47781.5|47801.5|47781.5|47804|47784|47801.5|47781.5|0
1739427120000|2025-02-13 06:12:00|47804.3|47784.3|47806.5|47786.5|47814|47794|47804.3|47784.3|1
1739427130000|2025-02-13 06:12:10|47806.8|47786.8|47814|47794|47814|47794|47806.5|47786.5|0
1739427140000|2025-02-13 06:12:20|47816.5|47796.5|47814|47794|47816.5|47796.5|47814|47794|1
1739427150000|2025-02-13 06:12:30|47816.5|47796.5|47814|47794|47816.5|47796.5|47814|47794|1
1739427160000|2025-02-13 06:12:40|47816.5|47796.5|47821.5|47801.5|47821.5|47801.5|47814|47794|3
1739427170000|2025-02-13 06:12:50|47821.2|47801.2|47816.5|47796.5|47821.2|47801.2|47816.5|47796.5|1
1739427180000|2025-02-13 06:13:00|47811.8|47791.8|47811.5|47791.5|47811.8|47791.8|47808.7|47788.7|2
1739427200000|2025-02-13 06:13:20|47811.8|47791.8|47819|47799|47819|47799|47811.8|47791.8|0
1739427210000|2025-02-13 06:13:30|47818.7|47798.7|47818.7|47798.7|47819|47799|47816.5|47796.5|2
1739427220000|2025-02-13 06:13:40|47819|47799|47816.5|47796.5|47819|47799|47816.5|47796.5|1
1739427230000|2025-02-13 06:13:50|47814|47794|47809|47789|47814|47794|47806.5|47786.5|6
1739427240000|2025-02-13 06:14:00|47808.7|47788.7|47806.5|47786.5|47808.7|47788.7|47806.5|47786.5|1
1739427250000|2025-02-13 06:14:10|47804|47784|47801.5|47781.5|47804|47784|47799|47779|0
1739427260000|2025-02-13 06:14:20|47796.5|47776.5|47796.5|47776.5|47801.5|47781.5|47796.5|47776.5|1
1739427270000|2025-02-13 06:14:30|47798.7|47778.7|47808.7|47788.7|47811.2|47791.2|47798.7|47778.7|5
1739427280000|2025-02-13 06:14:40|47806.5|47786.5|47806.2|47786.2|47806.5|47786.5|47806.2|47786.2|0
1739427290000|2025-02-13 06:14:50|47805.9|47785.9|47806.5|47786.5|47806.9|47786.9|47803.7|47783.7|2
1739427300000|2025-02-13 06:15:00|47809|47789|47811.5|47791.5|47811.5|47791.5|47804|47784|0
1739427310000|2025-02-13 06:15:10|47814|47794|47814|47794|47819|47799|47814|47794|1
1739427320000|2025-02-13 06:15:20|47813.7|47793.7|47813.7|47793.7|47813.7|47793.7|47811.2|47791.2|5
1739427330000|2025-02-13 06:15:30|47811.2|47791.2|47816.5|47796.5|47816.5|47796.5|47811.2|47791.2|7
1739427340000|2025-02-13 06:15:40|47814|47794|47804|47784|47814.4|47794.4|47804|47784|3
1739427350000|2025-02-13 06:15:50|47801.5|47781.5|47806.2|47786.2|47806.5|47786.5|47801.5|47781.5|1
1739427360000|2025-02-13 06:16:00|47804|47784|47810.9|47790.9|47813.4|47793.4|47804|47784|12
1739427370000|2025-02-13 06:16:10|47810.2|47790.2|47800.9|47780.9|47810.2|47790.2|47795.9|47775.9|1
1739427380000|2025-02-13 06:16:20|47803.4|47783.4|47805.9|47785.9|47805.9|47785.9|47800.9|47780.9|0
1739427390000|2025-02-13 06:16:30|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|4
1739427400000|2025-02-13 06:16:40|47808.7|47788.7|47806.5|47786.5|47808.7|47788.7|47806.2|47786.2|0
1739427410000|2025-02-13 06:16:50|47808.7|47788.7|47802.7|47782.7|47808.7|47788.7|47802.7|47782.7|3
1739427420000|2025-02-13 06:17:00|47802.4|47782.4|47795.9|47775.9|47802.7|47782.7|47795.9|47775.9|6
1739427430000|2025-02-13 06:17:10|47796.2|47776.2|47793.4|47773.4|47798.4|47778.4|47793.4|47773.4|1
1739427440000|2025-02-13 06:17:20|47790.9|47770.9|47788.4|47768.4|47793.4|47773.4|47788.4|47768.4|2
1739427450000|2025-02-13 06:17:30|47788.7|47768.7|47793.7|47773.7|47793.7|47773.7|47788.4|47768.4|1
1739427460000|2025-02-13 06:17:40|47790.9|47770.9|47790.9|47770.9|47793.1|47773.1|47790.9|47770.9|0
1739427470000|2025-02-13 06:17:50|47790.6|47770.6|47790.9|47770.9|47790.9|47770.9|47788.4|47768.4|1
1739427490000|2025-02-13 06:18:10|47791.2|47771.2|47785.9|47765.9|47791.2|47771.2|47785.9|47765.9|11
1739427500000|2025-02-13 06:18:20|47788.4|47768.4|47780.9|47760.9|47788.4|47768.4|47780.9|47760.9|2
1739427510000|2025-02-13 06:18:30|47781.2|47761.2|47778.1|47758.1|47785.9|47765.9|47778.1|47758.1|4
1739427520000|2025-02-13 06:18:40|47775.9|47755.9|47775.9|47755.9|47780.9|47760.9|47770.9|47750.9|2
1739427530000|2025-02-13 06:18:50|47776.5|47756.5|47781.5|47761.5|47781.5|47761.5|47776.5|47756.5|11
1739427540000|2025-02-13 06:19:00|47789.4|47769.4|47803.4|47783.4|47803.4|47783.4|47789.4|47769.4|6
1739427550000|2025-02-13 06:19:10|47808.7|47788.7|47803.4|47783.4|47820.9|47800.9|47803.4|47783.4|4
1739427560000|2025-02-13 06:19:20|47803.1|47783.1|47810.9|47790.9|47810.9|47790.9|47798.4|47778.4|2
1739427570000|2025-02-13 06:19:30|47810.6|47790.6|47810.6|47790.6|47810.6|47790.6|47810.6|47790.6|2
1739427580000|2025-02-13 06:19:40|47808.1|47788.1|47805.9|47785.9|47810.9|47790.9|47805.9|47785.9|0
1739427590000|2025-02-13 06:19:50|47805.6|47785.6|47803.4|47783.4|47805.6|47785.6|47803.4|47783.4|0
1739427600000|2025-02-13 06:20:00|47798.4|47778.4|47791.2|47771.2|47798.4|47778.4|47791.2|47771.2|4
1739427610000|2025-02-13 06:20:10|47790.9|47770.9|47790.9|47770.9|47790.9|47770.9|47788.4|47768.4|2
1739427620000|2025-02-13 06:20:20|||||||||1
1739427630000|2025-02-13 06:20:30|47793.4|47773.4|47790.9|47770.9|47793.4|47773.4|47790.9|47770.9|0
1739427640000|2025-02-13 06:20:40|47788.4|47768.4|47788.4|47768.4|47790.9|47770.9|47785.9|47765.9|1
1739427650000|2025-02-13 06:20:50|47788.7|47768.7|47790.9|47770.9|47790.9|47770.9|47788.7|47768.7|0
1739427660000|2025-02-13 06:21:00|47785.9|47765.9|47780.9|47760.9|47785.9|47765.9|47780.9|47760.9|0
1739427670000|2025-02-13 06:21:10|47780.2|47760.2|47775.9|47755.9|47780.2|47760.2|47775.9|47755.9|2
1739427680000|2025-02-13 06:21:20|47780.2|47760.2|47775.9|47755.9|47780.9|47760.9|47775.9|47755.9|0
1739427690000|2025-02-13 06:21:30|47776.2|47756.2|47775.9|47755.9|47780.9|47760.9|47775.9|47755.9|0
1739427700000|2025-02-13 06:21:40|47780.2|47760.2|47780.9|47760.9|47780.9|47760.9|47775.9|47755.9|0
1739427710000|2025-02-13 06:21:50|47780.6|47760.6|47780.6|47760.6|47780.9|47760.9|47780.6|47760.6|0
1739427720000|2025-02-13 06:22:00|47780.9|47760.9|47785.6|47765.6|47785.9|47765.9|47780.9|47760.9|3
1739427730000|2025-02-13 06:22:10|47783.1|47763.1|47783.4|47763.4|47783.4|47763.4|47780.9|47760.9|0
1739427740000|2025-02-13 06:22:20|47780.9|47760.9|47780.9|47760.9|47780.9|47760.9|47780.9|47760.9|0
1739427750000|2025-02-13 06:22:30|47783.4|47763.4|47780.9|47760.9|47783.4|47763.4|47780.9|47760.9|1
1739427760000|2025-02-13 06:22:40|47775.9|47755.9|47778.1|47758.1|47780.9|47760.9|47775.9|47755.9|4
1739427770000|2025-02-13 06:22:50|47775.9|47755.9|47770.9|47750.9|47775.9|47755.9|47770.9|47750.9|1
1739427780000|2025-02-13 06:23:00|||||||||1
1739427790000|2025-02-13 06:23:10|47773.4|47753.4|47773.4|47753.4|47773.4|47753.4|47773.4|47753.4|3
1739427800000|2025-02-13 06:23:20|47770.9|47750.9|47775.6|47755.6|47775.6|47755.6|47770.9|47750.9|1
1739427810000|2025-02-13 06:23:30|47771.2|47751.2|47770.9|47750.9|47775.9|47755.9|47770.9|47750.9|1
1739427820000|2025-02-13 06:23:40|47770.6|47750.6|47770.9|47750.9|47770.9|47750.9|47768.4|47748.4|2
1739427830000|2025-02-13 06:23:50|47773.4|47753.4|47771.2|47751.2|47773.4|47753.4|47770.9|47750.9|0
1739427840000|2025-02-13 06:24:00|47773.4|47753.4|47775.9|47755.9|47775.9|47755.9|47770.9|47750.9|4
1739427850000|2025-02-13 06:24:10|47778.1|47758.1|47780.9|47760.9|47780.9|47760.9|47778.1|47758.1|2
1739427860000|2025-02-13 06:24:20|47781.2|47761.2|47786.2|47766.2|47786.2|47766.2|47781.2|47761.2|2
1739427870000|2025-02-13 06:24:30|47785.9|47765.9|47785.9|47765.9|47788.4|47768.4|47783.4|47763.4|2
1739427880000|2025-02-13 06:24:40|47788.4|47768.4|47790.9|47770.9|47790.9|47770.9|47788.4|47768.4|2
1739427890000|2025-02-13 06:24:50|47793.1|47773.1|47800.9|47780.9|47800.9|47780.9|47793.1|47773.1|14
1739427900000|2025-02-13 06:25:00|47803.7|47783.7|47823.4|47803.4|47823.4|47803.4|47803.7|47783.7|9
1739427910000|2025-02-13 06:25:10|47823.7|47803.7|47823.7|47803.7|47823.7|47803.7|47821.2|47801.2|4
1739427920000|2025-02-13 06:25:20|47826.2|47806.2|47841.9|47821.9|47844.1|47824.1|47826.2|47806.2|20
1739427930000|2025-02-13 06:25:30|||||||||4
1739427940000|2025-02-13 06:25:40|47839.4|47819.4|47847.2|47827.2|47847.2|47827.2|47839.4|47819.4|7
1739427950000|2025-02-13 06:25:50|47849.7|47829.7|47864.1|47844.1|47866.6|47846.6|47849.7|47829.7|10
1739427960000|2025-02-13 06:26:00|47861.6|47841.6|47851.6|47831.6|47861.6|47841.6|47851.6|47831.6|8
1739427970000|2025-02-13 06:26:10|47848.7|47828.7|47846.6|47826.6|47848.7|47828.7|47846.2|47826.2|4
1739427980000|2025-02-13 06:26:20|47847.2|47827.2|47861.6|47841.6|47861.6|47841.6|47847.2|47827.2|2
1739427990000|2025-02-13 06:26:30|47863.7|47843.7|47866.6|47846.6|47866.6|47846.6|47861.6|47841.6|1
1739428000000|2025-02-13 06:26:40|47861.6|47841.6|47846.6|47826.6|47861.6|47841.6|47846.6|47826.6|9
1739428010000|2025-02-13 06:26:50|47845.9|47825.9|47839.1|47819.1|47845.9|47825.9|47836.6|47816.6|8
1739428020000|2025-02-13 06:27:00|47836.6|47816.6|47836.6|47816.6|47836.6|47816.6|47836.2|47816.2|2
1739428030000|2025-02-13 06:27:10|47835.9|47815.9|47831.6|47811.6|47835.9|47815.9|47831.6|47811.6|2
1739428040000|2025-02-13 06:27:20|47831.2|47811.2|47826.6|47806.6|47831.6|47811.6|47826.6|47806.6|12
1739428050000|2025-02-13 06:27:30|47824.4|47804.4|47821.6|47801.6|47826.2|47806.2|47821.6|47801.6|5
1739428060000|2025-02-13 06:27:40|47817.2|47797.2|47821.6|47801.6|47821.6|47801.6|47816.6|47796.6|1
1739428070000|2025-02-13 06:27:50|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|1
1739428080000|2025-02-13 06:28:00|47826.2|47806.2|47831.6|47811.6|47831.6|47811.6|47826.2|47806.2|4
1739428090000|2025-02-13 06:28:10|47831.2|47811.2|47831.6|47811.6|47831.6|47811.6|47828.7|47808.7|0
1739428100000|2025-02-13 06:28:20|47831.2|47811.2|47826.6|47806.6|47831.2|47811.2|47826.6|47806.6|0
1739428110000|2025-02-13 06:28:30|47826.2|47806.2|47823.7|47803.7|47826.2|47806.2|47823.7|47803.7|2
1739428120000|2025-02-13 06:28:40|47823.4|47803.4|47820.9|47800.9|47823.7|47803.7|47820.9|47800.9|2
1739428130000|2025-02-13 06:28:50|47821.2|47801.2|47823.4|47803.4|47823.4|47803.4|47820.9|47800.9|0
1739428140000|2025-02-13 06:29:00|47821.2|47801.2|47831.6|47811.6|47831.6|47811.6|47821.2|47801.2|7
1739428150000|2025-02-13 06:29:10|47826.6|47806.6|47824.1|47804.1|47829.1|47809.1|47821.6|47801.6|2
1739428160000|2025-02-13 06:29:20|47826.6|47806.6|47821.6|47801.6|47826.6|47806.6|47821.6|47801.6|0
1739428170000|2025-02-13 06:29:30|47826.6|47806.6|47824.1|47804.1|47826.6|47806.6|47824.1|47804.1|1
1739428180000|2025-02-13 06:29:40|47823.8|47803.8|47821.9|47801.9|47826.6|47806.6|47821.6|47801.6|1
1739428190000|2025-02-13 06:29:50|47826.6|47806.6|47821.6|47801.6|47826.6|47806.6|47821.6|47801.6|0
1739428200000|2025-02-13 06:30:00|47819.1|47799.1|47816.6|47796.6|47821.6|47801.6|47816.6|47796.6|3
1739428210000|2025-02-13 06:30:10|47816.3|47796.3|47811.6|47791.6|47816.6|47796.6|47811.6|47791.6|1
1739428220000|2025-02-13 06:30:20|47811.9|47791.9|47811.6|47791.6|47816.6|47796.6|47811.6|47791.6|1
1739428230000|2025-02-13 06:30:30|||||||||1
1739428240000|2025-02-13 06:30:40|47811.3|47791.3|47809.1|47789.1|47811.3|47791.3|47809.1|47789.1|1
1739428250000|2025-02-13 06:30:50|47809.4|47789.4|47809.4|47789.4|47809.4|47789.4|47809.1|47789.1|0
1739428260000|2025-02-13 06:31:00|47809.1|47789.1|47809.1|47789.1|47809.4|47789.4|47809.1|47789.1|5
1739428270000|2025-02-13 06:31:10|47806.9|47786.9|47804.4|47784.4|47807.2|47787.2|47804.1|47784.1|4
1739428280000|2025-02-13 06:31:20|47806.9|47786.9|47806.6|47786.6|47806.9|47786.9|47804.4|47784.4|0
1739428290000|2025-02-13 06:31:30|47805.9|47785.9|47809.4|47789.4|47809.4|47789.4|47805.9|47785.9|3
1739428300000|2025-02-13 06:31:40|47809.7|47789.7|47816.6|47796.6|47816.6|47796.6|47809.7|47789.7|1
1739428310000|2025-02-13 06:31:50|47820.9|47800.9|47829.1|47809.1|47829.1|47809.1|47820.9|47800.9|1
1739428320000|2025-02-13 06:32:00|47826.6|47806.6|47819.4|47799.4|47831.6|47811.6|47818.8|47798.8|6
1739428330000|2025-02-13 06:32:10|47818.8|47798.8|47829.1|47809.1|47829.1|47809.1|47818.8|47798.8|2
1739428340000|2025-02-13 06:32:20|47828.8|47808.8|47816.6|47796.6|47828.8|47808.8|47816.6|47796.6|1
1739428350000|2025-02-13 06:32:30|47816.3|47796.3|47811.6|47791.6|47816.3|47796.3|47809.4|47789.4|2
1739428360000|2025-02-13 06:32:40|47811.9|47791.9|47814.1|47794.1|47814.1|47794.1|47811.3|47791.3|1
1739428370000|2025-02-13 06:32:50|47813.8|47793.8|47811.3|47791.3|47816.3|47796.3|47811.3|47791.3|2
1739428380000|2025-02-13 06:33:00|47809.1|47789.1|47791.6|47771.6|47809.1|47789.1|47791.6|47771.6|4
1739428390000|2025-02-13 06:33:10|47791.3|47771.3|47774.1|47754.1|47791.3|47771.3|47771.6|47751.6|11
1739428400000|2025-02-13 06:33:20|47773.8|47753.8|47774.1|47754.1|47774.1|47754.1|47771.6|47751.6|3
1739428410000|2025-02-13 06:33:30|47773.8|47753.8|47771.6|47751.6|47773.8|47753.8|47769.1|47749.1|3
1739428420000|2025-02-13 06:33:40|47774.1|47754.1|47770.9|47750.9|47774.1|47754.1|47770.9|47750.9|1
1739428430000|2025-02-13 06:33:50|47768.8|47748.8|47763.8|47743.8|47768.8|47748.8|47763.8|47743.8|2
1739428440000|2025-02-13 06:34:00|47761.6|47741.6|47754.4|47734.4|47761.6|47741.6|47751.6|47731.6|20
1739428450000|2025-02-13 06:34:10|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|4
1739428460000|2025-02-13 06:34:20|47754.4|47734.4|47751.6|47731.6|47754.4|47734.4|47751.6|47731.6|3
1739428470000|2025-02-13 06:34:30|47753.8|47733.8|47759.1|47739.1|47761.6|47741.6|47753.8|47733.8|6
1739428480000|2025-02-13 06:34:40|47761.6|47741.6|47761.6|47741.6|47764.1|47744.1|47761.6|47741.6|2
1739428490000|2025-02-13 06:34:50|47761.9|47741.9|47769.1|47749.1|47769.1|47749.1|47761.6|47741.6|3
1739428510000|2025-02-13 06:35:10|47768.8|47748.8|47771.6|47751.6|47771.6|47751.6|47768.8|47748.8|3
1739428520000|2025-02-13 06:35:20|47771.9|47751.9|47781.6|47761.6|47781.6|47761.6|47771.9|47751.9|1
1739428530000|2025-02-13 06:35:30|47781.9|47761.9|47784.4|47764.4|47784.4|47764.4|47781.9|47761.9|3
1739428550000|2025-02-13 06:35:50|47786.9|47766.9|47789.4|47769.4|47789.4|47769.4|47786.9|47766.9|0
1739428560000|2025-02-13 06:36:00|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|6
1739428570000|2025-02-13 06:36:10|47786.9|47766.9|47786.6|47766.6|47786.9|47766.9|47786.6|47766.6|0
1739428580000|2025-02-13 06:36:20|47788.8|47768.8|47791.6|47771.6|47791.6|47771.6|47786.6|47766.6|0
1739428590000|2025-02-13 06:36:30|47794.1|47774.1|47791.6|47771.6|47796.6|47776.6|47791.6|47771.6|0
1739428600000|2025-02-13 06:36:40|47796.3|47776.3|47796.6|47776.6|47796.6|47776.6|47791.6|47771.6|0
1739428610000|2025-02-13 06:36:50|47796.9|47776.9|47801.6|47781.6|47801.6|47781.6|47796.9|47776.9|0
1739428620000|2025-02-13 06:37:00|47798.8|47778.8|47791.6|47771.6|47798.8|47778.8|47791.6|47771.6|2
1739428630000|2025-02-13 06:37:10|47791.9|47771.9|47794.1|47774.1|47794.1|47774.1|47791.9|47771.9|1
1739428640000|2025-02-13 06:37:20|47793.8|47773.8|47791.6|47771.6|47794.1|47774.1|47791.6|47771.6|1
1739428650000|2025-02-13 06:37:30|47793.8|47773.8|47794.1|47774.1|47794.1|47774.1|47791.6|47771.6|0
1739428660000|2025-02-13 06:37:40|47791.6|47771.6|47784.1|47764.1|47791.6|47771.6|47784.1|47764.1|3
1739428670000|2025-02-13 06:37:50|47786.6|47766.6|47784.1|47764.1|47786.6|47766.6|47784.1|47764.1|0
1739428680000|2025-02-13 06:38:00|47781.6|47761.6|47779.1|47759.1|47781.6|47761.6|47776.6|47756.6|3
1739428690000|2025-02-13 06:38:10|47779.4|47759.4|47778.8|47758.8|47781.6|47761.6|47776.9|47756.9|4
1739428700000|2025-02-13 06:38:20|47774.1|47754.1|47761.6|47741.6|47774.1|47754.1|47761.6|47741.6|3
1739428710000|2025-02-13 06:38:30|47761.9|47741.9|47761.6|47741.6|47766.6|47746.6|47761.6|47741.6|0
1739428720000|2025-02-13 06:38:40|47759.4|47739.4|47756.6|47736.6|47759.4|47739.4|47754.1|47734.1|1
1739428730000|2025-02-13 06:38:50|47759.1|47739.1|47759.1|47739.1|47759.1|47739.1|47756.6|47736.6|0
1739428740000|2025-02-13 06:39:00|47756.6|47736.6|47751.6|47731.6|47761.3|47741.3|47751.6|47731.6|3
1739428750000|2025-02-13 06:39:10|47751|47731|47741.6|47721.6|47751|47731|47741.6|47721.6|1
1739428760000|2025-02-13 06:39:20|47741.9|47721.9|47741.6|47721.6|47746.6|47726.6|47741.6|47721.6|0
1739428770000|2025-02-13 06:39:30|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|1
1739428780000|2025-02-13 06:39:40|47746.6|47726.6|47746.6|47726.6|47746.6|47726.6|47746.6|47726.6|0
1739428790000|2025-02-13 06:39:50|47746.9|47726.9|47749.1|47729.1|47751.6|47731.6|47746.9|47726.9|1
1739428800000|2025-02-13 06:40:00|47751.6|47731.6|47756.6|47736.6|47756.6|47736.6|47751.6|47731.6|2
1739428810000|2025-02-13 06:40:10|47759.4|47739.4|47761.6|47741.6|47761.6|47741.6|47759.4|47739.4|0
1739428820000|2025-02-13 06:40:20|47766.6|47746.6|47759.1|47739.1|47766.6|47746.6|47759.1|47739.1|5
1739428830000|2025-02-13 06:40:30|47761.6|47741.6|47761.6|47741.6|47761.6|47741.6|47759.1|47739.1|1
1739428840000|2025-02-13 06:40:40|47766|47746|47771.6|47751.6|47771.6|47751.6|47766|47746|2
1739428850000|2025-02-13 06:40:50|47769.1|47749.1|47766.6|47746.6|47769.1|47749.1|47764.1|47744.1|1
1739428860000|2025-02-13 06:41:00|47769.1|47749.1|47764.1|47744.1|47769.1|47749.1|47764.1|47744.1|3
1739428870000|2025-02-13 06:41:10|47764.4|47744.4|47766.9|47746.9|47766.9|47746.9|47764.4|47744.4|5
1739428880000|2025-02-13 06:41:20|47766.6|47746.6|47764.1|47744.1|47766.6|47746.6|47764.1|47744.1|3
1739428890000|2025-02-13 06:41:30|47766.6|47746.6|47764.1|47744.1|47766.6|47746.6|47764.1|47744.1|0
1739428900000|2025-02-13 06:41:40|47761.3|47741.3|47756.6|47736.6|47761.3|47741.3|47756.6|47736.6|2
1739428910000|2025-02-13 06:41:50|47759.1|47739.1|47759.1|47739.1|47761.6|47741.6|47759.1|47739.1|0
1739428920000|2025-02-13 06:42:00|47761.6|47741.6|47759.1|47739.1|47761.6|47741.6|47758.8|47738.8|5
1739428930000|2025-02-13 06:42:10|47758.8|47738.8|47754.1|47734.1|47758.8|47738.8|47754.1|47734.1|2
1739428940000|2025-02-13 06:42:20|47749.8|47729.8|47749.1|47729.1|47749.8|47729.8|47749.1|47729.1|2
1739428960000|2025-02-13 06:42:40|47751.6|47731.6|47753.8|47733.8|47753.8|47733.8|47751.6|47731.6|0
1739428970000|2025-02-13 06:42:50|47754.1|47734.1|47748.8|47728.8|47754.1|47734.1|47748.8|47728.8|2
1739428980000|2025-02-13 06:43:00|47746.6|47726.6|47736.6|47716.6|47749.1|47729.1|47736.6|47716.6|2
1739428990000|2025-02-13 06:43:10|47734.1|47714.1|47736.6|47716.6|47736.6|47716.6|47734.1|47714.1|3
1739429000000|2025-02-13 06:43:20|47736.3|47716.3|47724.1|47704.1|47736.3|47716.3|47724.1|47704.1|13
1739429010000|2025-02-13 06:43:30|47723.8|47703.8|47726.6|47706.6|47726.6|47706.6|47721.6|47701.6|3
1739429020000|2025-02-13 06:43:40|47724.1|47704.1|47731.6|47711.6|47731.6|47711.6|47724.1|47704.1|3
1739429030000|2025-02-13 06:43:50|47728.8|47708.8|47724.1|47704.1|47731.6|47711.6|47724.1|47704.1|1
1739429040000|2025-02-13 06:44:00|47723.8|47703.8|47713.5|47693.5|47724.1|47704.1|47711|47691|14
1739429050000|2025-02-13 06:44:10|47711|47691|47718.8|47698.8|47718.8|47698.8|47711|47691|5
1739429060000|2025-02-13 06:44:20|47721.3|47701.3|47718.5|47698.5|47723.5|47703.5|47718.5|47698.5|4
1739429070000|2025-02-13 06:44:30|47718.2|47698.2|47713.5|47693.5|47718.2|47698.2|47713.5|47693.5|0
1739429080000|2025-02-13 06:44:40|47715.7|47695.7|47711|47691|47716|47696|47711|47691|1
1739429090000|2025-02-13 06:44:50|47708.5|47688.5|47708.2|47688.2|47708.5|47688.5|47708.2|47688.2|8
1739429100000|2025-02-13 06:45:00|47707.8|47687.8|47703.8|47683.8|47708.2|47688.2|47703.8|47683.8|21
1739429110000|2025-02-13 06:45:10|47706|47686|47703.5|47683.5|47706|47686|47703.5|47683.5|4
1739429120000|2025-02-13 06:45:20|47703.2|47683.2|47700.7|47680.7|47703.2|47683.2|47700.7|47680.7|6
1739429130000|2025-02-13 06:45:30|47701|47681|47708.5|47688.5|47708.5|47688.5|47701|47681|4
1739429140000|2025-02-13 06:45:40|47708.8|47688.8|47708.5|47688.5|47710.7|47690.7|47708.5|47688.5|4
1739429150000|2025-02-13 06:45:50|47708.8|47688.8|47710.7|47690.7|47711|47691|47708.5|47688.5|4
1739429160000|2025-02-13 06:46:00|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|2
1739429170000|2025-02-13 06:46:10|47708.2|47688.2|47705.3|47685.3|47708.2|47688.2|47705.3|47685.3|6
1739429180000|2025-02-13 06:46:20|47705.7|47685.7|47705.3|47685.3|47705.7|47685.7|47705.3|47685.3|0
1739429190000|2025-02-13 06:46:30|47705.7|47685.7|47702.8|47682.8|47705.7|47685.7|47702.8|47682.8|1
1739429200000|2025-02-13 06:46:40|47705|47685|47705.7|47685.7|47705.7|47685.7|47705|47685|0
1739429210000|2025-02-13 06:46:50|47705.3|47685.3|47706|47686|47706|47686|47705.3|47685.3|1
1739429220000|2025-02-13 06:47:00|47711|47691|47711|47691|47713.5|47693.5|47711|47691|0
1739429230000|2025-02-13 06:47:10|||||||||3
1739429240000|2025-02-13 06:47:20|47713.5|47693.5|47708.5|47688.5|47713.5|47693.5|47708.5|47688.5|3
1739429250000|2025-02-13 06:47:30|47711|47691|47708.5|47688.5|47711|47691|47708.5|47688.5|0
1739429260000|2025-02-13 06:47:40|47708.2|47688.2|47715.7|47695.7|47716|47696|47706.6|47686.6|2
1739429270000|2025-02-13 06:47:50|47713.5|47693.5|47716|47696|47718.5|47698.5|47713.5|47693.5|1
1739429280000|2025-02-13 06:48:00|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|1
1739429290000|2025-02-13 06:48:10|47713.2|47693.2|47708.5|47688.5|47713.2|47693.2|47708.5|47688.5|1
1739429300000|2025-02-13 06:48:20|47708.8|47688.8|47715.7|47695.7|47716|47696|47708.5|47688.5|1
1739429310000|2025-02-13 06:48:30|47713.5|47693.5|47718.5|47698.5|47721|47701|47713.5|47693.5|1
1739429320000|2025-02-13 06:48:40|47723.5|47703.5|47716|47696|47723.5|47703.5|47716|47696|3
1739429330000|2025-02-13 06:48:50|47716.3|47696.3|47713.5|47693.5|47716.3|47696.3|47713.5|47693.5|6
1739429340000|2025-02-13 06:49:00|47711|47691|47711|47691|47713.5|47693.5|47711|47691|1
1739429350000|2025-02-13 06:49:10|47708.5|47688.5|47706|47686|47708.5|47688.5|47706|47686|3
1739429360000|2025-02-13 06:49:20|47703.8|47683.8|47703.5|47683.5|47703.8|47683.8|47703.2|47683.2|1
1739429370000|2025-02-13 06:49:30|47701|47681|47701|47681|47703.5|47683.5|47701|47681|2
1739429380000|2025-02-13 06:49:40|47698.8|47678.8|47698.5|47678.5|47698.8|47678.8|47698.5|47678.5|2
1739429390000|2025-02-13 06:49:50|47691|47671|47693.5|47673.5|47693.5|47673.5|47691|47671|1
1739429400000|2025-02-13 06:50:00|47691|47671|47696.3|47676.3|47696.3|47676.3|47691|47671|3
1739429410000|2025-02-13 06:50:10|47698.5|47678.5|47701|47681|47701|47681|47698.5|47678.5|2
1739429420000|2025-02-13 06:50:20|47700.7|47680.7|47698.5|47678.5|47700.7|47680.7|47698.5|47678.5|2
1739429430000|2025-02-13 06:50:30|47701|47681|47703.5|47683.5|47703.5|47683.5|47701|47681|0
1739429440000|2025-02-13 06:50:40|47703.8|47683.8|47703.5|47683.5|47706|47686|47703.5|47683.5|3
1739429450000|2025-02-13 06:50:50|47703.2|47683.2|47698.2|47678.2|47703.2|47683.2|47698.2|47678.2|1
1739429460000|2025-02-13 06:51:00|47698.5|47678.5|47686|47666|47701|47681|47681|47661|20
1739429470000|2025-02-13 06:51:10|47688.5|47668.5|47683.8|47663.8|47688.5|47668.5|47683.5|47663.5|14
1739429480000|2025-02-13 06:51:20|47686|47666|47683.2|47663.2|47688.5|47668.5|47683.2|47663.2|5
1739429490000|2025-02-13 06:51:30|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|21
1739429500000|2025-02-13 06:51:40|47685.7|47665.7|47688.5|47668.5|47688.5|47668.5|47683.5|47663.5|1
1739429510000|2025-02-13 06:51:50|47688.2|47668.2|47686|47666|47688.2|47668.2|47686|47666|0
1739429520000|2025-02-13 06:52:00|47683.5|47663.5|47681|47661|47683.5|47663.5|47681|47661|1
1739429530000|2025-02-13 06:52:10|47683.5|47663.5|47683.5|47663.5|47686|47666|47683.5|47663.5|0
1739429540000|2025-02-13 06:52:20|47685.7|47665.7|47681|47661|47686|47666|47681|47661|1
1739429550000|2025-02-13 06:52:30|||||||||2
1739429560000|2025-02-13 06:52:40|47683.5|47663.5|47686|47666|47686|47666|47683.5|47663.5|2
1739429570000|2025-02-13 06:52:50|47688.5|47668.5|47693.5|47673.5|47693.5|47673.5|47688.5|47668.5|0
1739429580000|2025-02-13 06:53:00|47695.7|47675.7|47693.2|47673.2|47696|47676|47691|47671|2
1739429590000|2025-02-13 06:53:10|47691|47671|47691|47671|47696|47676|47691|47671|1
1739429610000|2025-02-13 06:53:30|47690.7|47670.7|47688.5|47668.5|47691|47671|47688.2|47668.2|2
1739429620000|2025-02-13 06:53:40|47688.2|47668.2|47688.2|47668.2|47688.2|47668.2|47688.2|47668.2|0
1739429640000|2025-02-13 06:54:00|47688.5|47668.5|47688.2|47668.2|47688.5|47668.5|47688.2|47668.2|0
1739429650000|2025-02-13 06:54:10|47685.7|47665.7|47682.9|47662.9|47685.7|47665.7|47682.9|47662.9|8
1739429660000|2025-02-13 06:54:20|47678.5|47658.5|47678.2|47658.2|47678.5|47658.5|47678.2|47658.2|5
1739429670000|2025-02-13 06:54:30|47677.9|47657.9|47675.4|47655.4|47677.9|47657.9|47675.4|47655.4|5
1739429680000|2025-02-13 06:54:40|47675.7|47655.7|47675.7|47655.7|47675.7|47655.7|47675.4|47655.4|0
1739429690000|2025-02-13 06:54:50|47675.4|47655.4|47675.4|47655.4|47675.7|47655.7|47672.9|47652.9|6
1739429700000|2025-02-13 06:55:00|47675|47655|47670.7|47650.7|47675.4|47655.4|47670.7|47650.7|2
1739429710000|2025-02-13 06:55:10|47668.5|47648.5|47668.5|47648.5|47668.5|47648.5|47668.5|47648.5|2
1739429720000|2025-02-13 06:55:20|47665.7|47645.7|47660.7|47640.7|47665.7|47645.7|47660.7|47640.7|6
1739429730000|2025-02-13 06:55:30|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|12
1739429740000|2025-02-13 06:55:40|47650.4|47630.4|47646|47626|47650.4|47630.4|47643.5|47623.5|73
1739429750000|2025-02-13 06:55:50|47643.5|47623.5|47642.9|47622.9|47643.5|47623.5|47640|47620|9
1739429760000|2025-02-13 06:56:00|47642.5|47622.5|47637.5|47617.5|47642.9|47622.9|47637.5|47617.5|11
1739429770000|2025-02-13 06:56:10|47635|47615|47635|47615|47635|47615|47635|47615|3
1739429780000|2025-02-13 06:56:20|47634.7|47614.7|47632.9|47612.9|47634.7|47614.7|47632.5|47612.5|0
1739429790000|2025-02-13 06:56:30|47632.5|47612.5|47630.4|47610.4|47632.5|47612.5|47630.4|47610.4|1
1739429800000|2025-02-13 06:56:40|47630.7|47610.7|47627.9|47607.9|47632.9|47612.9|47627.9|47607.9|2
1739429810000|2025-02-13 06:56:50|47625|47605|47615.4|47595.4|47625|47605|47615.4|47595.4|12
1739429820000|2025-02-13 06:57:00|47612.9|47592.9|47612.9|47592.9|47612.9|47592.9|47612.9|47592.9|3
1739429830000|2025-02-13 06:57:10|47617.9|47597.9|47627.9|47607.9|47627.9|47607.9|47617.9|47597.9|10
1739429840000|2025-02-13 06:57:20|47628.2|47608.2|47628.2|47608.2|47628.2|47608.2|47627.9|47607.9|3
1739429850000|2025-02-13 06:57:30|47628.5|47608.5|47633.2|47613.2|47633.2|47613.2|47628.2|47608.2|1
1739429860000|2025-02-13 06:57:40|47632.6|47612.6|47632.9|47612.9|47635.1|47615.1|47630.4|47610.4|3
1739429870000|2025-02-13 06:57:50|47635.4|47615.4|47641|47621|47641|47621|47632.9|47612.9|11
1739429880000|2025-02-13 06:58:00|47640.7|47620.7|47643.5|47623.5|47643.5|47623.5|47638.5|47618.5|3
1739429890000|2025-02-13 06:58:10|47643.2|47623.2|47636|47616|47643.2|47623.2|47636|47616|2
1739429900000|2025-02-13 06:58:20|47638.5|47618.5|47643.5|47623.5|47643.5|47623.5|47638.5|47618.5|3
1739429910000|2025-02-13 06:58:30|47643.9|47623.9|47656|47636|47656|47636|47643.9|47623.9|8
1739429920000|2025-02-13 06:58:40|47655.7|47635.7|47653.5|47633.5|47655.7|47635.7|47653.5|47633.5|1
1739429930000|2025-02-13 06:58:50|47656|47636|47658.2|47638.2|47658.2|47638.2|47656|47636|0
1739429940000|2025-02-13 06:59:00|47658.5|47638.5|47661|47641|47661|47641|47658.5|47638.5|1
1739429950000|2025-02-13 06:59:10|47663.5|47643.5|47666|47646|47666|47646|47663.5|47643.5|1
1739429960000|2025-02-13 06:59:20|47663.5|47643.5|47665.7|47645.7|47666|47646|47663.5|47643.5|3
1739429970000|2025-02-13 06:59:30|47663.5|47643.5|47656|47636|47663.5|47643.5|47656|47636|1
1739429980000|2025-02-13 06:59:40|47661.4|47641.4|47649.2|47629.2|47661.4|47641.4|47646.4|47626.4|29
1739429990000|2025-02-13 06:59:50|47653.5|47633.5|47666.7|47646.7|47666.7|47646.7|47648.5|47628.5|24
1739430000000|2025-02-13 07:00:00|47671.7|47651.7|47651.7|47631.7|47674.5|47654.5|47643.9|47623.9|26
1739430010000|2025-02-13 07:00:10|47653.9|47633.9|47639.2|47619.2|47653.9|47633.9|47639.2|47619.2|15
1739430020000|2025-02-13 07:00:20|47642|47622|47638.9|47618.9|47642|47622|47638.9|47618.9|3
1739430030000|2025-02-13 07:00:30|47638.5|47618.5|47633.5|47613.5|47638.5|47618.5|47633.5|47613.5|5
1739430040000|2025-02-13 07:00:40|47636|47616|47631.4|47611.4|47636|47616|47631.4|47611.4|1
1739430050000|2025-02-13 07:00:50|47631|47611|47631.4|47611.4|47631.4|47611.4|47629.2|47609.2|2
1739430060000|2025-02-13 07:01:00|47631|47611|47626.4|47606.4|47631|47611|47626.4|47606.4|3
1739430070000|2025-02-13 07:01:10|47625.7|47605.7|47611|47591|47625.7|47605.7|47611|47591|7
1739430080000|2025-02-13 07:01:20|47608.5|47588.5|47608.5|47588.5|47608.9|47588.9|47608.5|47588.5|4
1739430090000|2025-02-13 07:01:30|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|10
1739430100000|2025-02-13 07:01:40|47602.3|47582.3|47611.7|47591.7|47611.7|47591.7|47602.3|47582.3|2
1739430110000|2025-02-13 07:01:50|47613.9|47593.9|47621.7|47601.7|47621.7|47601.7|47613.9|47593.9|2
1739430120000|2025-02-13 07:02:00|47623.9|47603.9|47621.7|47601.7|47626|47606|47621.7|47601.7|13
1739430130000|2025-02-13 07:02:10|47621.4|47601.4|47621.4|47601.4|47621.4|47601.4|47621.4|47601.4|0
1739430140000|2025-02-13 07:02:20|47621.7|47601.7|47618.9|47598.9|47621.7|47601.7|47618.9|47598.9|7
1739430150000|2025-02-13 07:02:30|47616|47596|47611.4|47591.4|47616|47596|47611.4|47591.4|2
1739430160000|2025-02-13 07:02:40|||||||||1
1739430170000|2025-02-13 07:02:50|47613.9|47593.9|47616.4|47596.4|47616.4|47596.4|47613.9|47593.9|0
1739430180000|2025-02-13 07:03:00|47616.7|47596.7|47618.9|47598.9|47618.9|47598.9|47616.4|47596.4|4
1739430190000|2025-02-13 07:03:10|47621|47601|47618.9|47598.9|47621.4|47601.4|47618.9|47598.9|2
1739430200000|2025-02-13 07:03:20|47618.5|47598.5|47613.9|47593.9|47618.9|47598.9|47611|47591|3
1739430210000|2025-02-13 07:03:30|47618.9|47598.9|47616|47596|47618.9|47598.9|47613.9|47593.9|0
1739430220000|2025-02-13 07:03:40|47613.9|47593.9|47613.6|47593.6|47613.9|47593.9|47611.4|47591.4|3
1739430230000|2025-02-13 07:03:50|47615.7|47595.7|47616.1|47596.1|47616.1|47596.1|47615.7|47595.7|0
1739430240000|2025-02-13 07:04:00|47618.6|47598.6|47623.6|47603.6|47623.6|47603.6|47618.6|47598.6|1
1739430250000|2025-02-13 07:04:10|47623.2|47603.2|47631.1|47611.1|47631.1|47611.1|47618.6|47598.6|10
1739430260000|2025-02-13 07:04:20|47633.9|47613.9|47636.1|47616.1|47638.9|47618.9|47633.9|47613.9|3
1739430270000|2025-02-13 07:04:30|47633.9|47613.9|47628.2|47608.2|47633.9|47613.9|47628.2|47608.2|3
1739430280000|2025-02-13 07:04:40|47625.7|47605.7|47626.1|47606.1|47626.1|47606.1|47623.6|47603.6|2
1739430290000|2025-02-13 07:04:50|47628.2|47608.2|47625.7|47605.7|47628.2|47608.2|47622.9|47602.9|10
1739430300000|2025-02-13 07:05:00|47626.4|47606.4|47633.9|47613.9|47633.9|47613.9|47626.4|47606.4|6
1739430310000|2025-02-13 07:05:10|47631.4|47611.4|47628.6|47608.6|47631.4|47611.4|47628.6|47608.6|0
1739430320000|2025-02-13 07:05:20|47626.4|47606.4|47626.4|47606.4|47626.4|47606.4|47624.2|47604.2|1
1739430330000|2025-02-13 07:05:30|47626.1|47606.1|47626.4|47606.4|47626.4|47606.4|47626.1|47606.1|2
1739430340000|2025-02-13 07:05:40|47626.7|47606.7|47631.4|47611.4|47631.4|47611.4|47626.7|47606.7|1
1739430350000|2025-02-13 07:05:50|47631.1|47611.1|47636.4|47616.4|47636.4|47616.4|47628.9|47608.9|0
1739430360000|2025-02-13 07:06:00|47633.9|47613.9|47638.9|47618.9|47639.2|47619.2|47633.9|47613.9|4
1739430370000|2025-02-13 07:06:10|47641.4|47621.4|47644.2|47624.2|47644.2|47624.2|47641.4|47621.4|4
1739430380000|2025-02-13 07:06:20|47646.4|47626.4|47645.7|47625.7|47646.7|47626.7|47645.7|47625.7|5
1739430390000|2025-02-13 07:06:30|47643.2|47623.2|47646.4|47626.4|47646.4|47626.4|47638.9|47618.9|9
1739430400000|2025-02-13 07:06:40|47646.1|47626.1|47643.6|47623.6|47648.6|47628.6|47643.6|47623.6|1
1739430410000|2025-02-13 07:06:50|47643.2|47623.2|47643.6|47623.6|47643.6|47623.6|47642.9|47622.9|0
1739430420000|2025-02-13 07:07:00|47643.2|47623.2|47641.1|47621.1|47643.2|47623.2|47636.1|47616.1|3
1739430430000|2025-02-13 07:07:10|47646.1|47626.1|47651.1|47631.1|47651.1|47631.1|47646.1|47626.1|1
1739430440000|2025-02-13 07:07:20|47648.6|47628.6|47653.9|47633.9|47653.9|47633.9|47648.6|47628.6|3
1739430450000|2025-02-13 07:07:30|47653.6|47633.6|47661.1|47641.1|47661.1|47641.1|47653.6|47633.6|0
1739430460000|2025-02-13 07:07:40|47663.9|47643.9|47663.9|47643.9|47663.9|47643.9|47661.4|47641.4|0
1739430470000|2025-02-13 07:07:50|47661.4|47641.4|47663.9|47643.9|47663.9|47643.9|47661.4|47641.4|0
1739430480000|2025-02-13 07:08:00|47661.1|47641.1|47661.1|47641.1|47663.9|47643.9|47661.1|47641.1|2
1739430490000|2025-02-13 07:08:10|47661.4|47641.4|47663.2|47643.2|47666.1|47646.1|47661.1|47641.1|2
1739430500000|2025-02-13 07:08:20|47661.1|47641.1|47666.1|47646.1|47666.1|47646.1|47661.1|47641.1|2
1739430510000|2025-02-13 07:08:30|47666.4|47646.4|47666.1|47646.1|47668.6|47648.6|47666.1|47646.1|1
1739430520000|2025-02-13 07:08:40|47668.6|47648.6|47668.6|47648.6|47668.6|47648.6|47668.6|47648.6|0
1739430530000|2025-02-13 07:08:50|47668.2|47648.2|47668.9|47648.9|47668.9|47648.9|47668.2|47648.2|3
1739430540000|2025-02-13 07:09:00|47669.2|47649.2|47678.6|47658.6|47678.6|47658.6|47669.2|47649.2|4
1739430550000|2025-02-13 07:09:10|47678.2|47658.2|47681.7|47661.7|47681.7|47661.7|47678.2|47658.2|3
1739430560000|2025-02-13 07:09:20|47683.9|47663.9|47683.9|47663.9|47683.9|47663.9|47683.9|47663.9|2
1739430570000|2025-02-13 07:09:30|47686.1|47666.1|47683.9|47663.9|47686.4|47666.4|47683.9|47663.9|1
1739430580000|2025-02-13 07:09:40|47683.6|47663.6|47683.6|47663.6|47686.1|47666.1|47683.6|47663.6|3
1739430590000|2025-02-13 07:09:50|47686.1|47666.1|47678.6|47658.6|47686.1|47666.1|47678.6|47658.6|3
1739430600000|2025-02-13 07:10:00|47676.1|47656.1|47676.1|47656.1|47678.6|47658.6|47676.1|47656.1|1
1739430610000|2025-02-13 07:10:10|47675.7|47655.7|47671.1|47651.1|47675.7|47655.7|47668.6|47648.6|4
1739430620000|2025-02-13 07:10:20|47668.9|47648.9|47671.1|47651.1|47671.1|47651.1|47666.1|47646.1|1
1739430630000|2025-02-13 07:10:30|47671.4|47651.4|47681.1|47661.1|47681.1|47661.1|47671.4|47651.4|2
1739430640000|2025-02-13 07:10:40|47683.6|47663.6|47683.6|47663.6|47683.6|47663.6|47681.1|47661.1|0
1739430650000|2025-02-13 07:10:50|47685.8|47665.8|47711.1|47691.1|47711.1|47691.1|47685.8|47665.8|26
1739430660000|2025-02-13 07:11:00|47711.4|47691.4|47708.3|47688.3|47713.6|47693.6|47708.3|47688.3|4
1739430670000|2025-02-13 07:11:10|47703.6|47683.6|47703.6|47683.6|47703.6|47683.6|47701.1|47681.1|5
1739430680000|2025-02-13 07:11:20|||||||||4
1739430690000|2025-02-13 07:11:30|||||||||1
1739430700000|2025-02-13 07:11:40|47703.3|47683.3|47701.1|47681.1|47703.3|47683.3|47701.1|47681.1|2
1739430710000|2025-02-13 07:11:50|47703.6|47683.6|47703.3|47683.3|47703.6|47683.6|47701.1|47681.1|2
1739430720000|2025-02-13 07:12:00|47703.6|47683.6|47698.6|47678.6|47703.6|47683.6|47698.6|47678.6|1
1739430730000|2025-02-13 07:12:10|47698.3|47678.3|47698.6|47678.6|47698.6|47678.6|47698.3|47678.3|1
1739430740000|2025-02-13 07:12:20|47703.6|47683.6|47711.1|47691.1|47711.1|47691.1|47703.6|47683.6|5
1739430750000|2025-02-13 07:12:30|47711.4|47691.4|47713.6|47693.6|47713.6|47693.6|47711.4|47691.4|1
1739430760000|2025-02-13 07:12:40|47711.1|47691.1|47711.1|47691.1|47711.1|47691.1|47711.1|47691.1|5
1739430770000|2025-02-13 07:12:50|47710.8|47690.8|47711.1|47691.1|47711.1|47691.1|47708.6|47688.6|3
1739430780000|2025-02-13 07:13:00|47708.6|47688.6|47711.1|47691.1|47713.6|47693.6|47708.6|47688.6|7
1739430790000|2025-02-13 07:13:10|47708.6|47688.6|47706.1|47686.1|47708.6|47688.6|47706.1|47686.1|4
1739430800000|2025-02-13 07:13:20|47708.6|47688.6|47706.1|47686.1|47708.6|47688.6|47706.1|47686.1|1
1739430810000|2025-02-13 07:13:30|47705.8|47685.8|47693.3|47673.3|47705.8|47685.8|47693.3|47673.3|6
1739430820000|2025-02-13 07:13:40|47696.1|47676.1|47696.4|47676.4|47696.4|47676.4|47696.1|47676.1|2
1739430830000|2025-02-13 07:13:50|47696.1|47676.1|47696.1|47676.1|47696.4|47676.4|47696.1|47676.1|1
1739430840000|2025-02-13 07:14:00|47695.8|47675.8|47691.1|47671.1|47695.8|47675.8|47691.1|47671.1|5
1739430850000|2025-02-13 07:14:10|47690.8|47670.8|47688.6|47668.6|47690.8|47670.8|47688.6|47668.6|3
1739430860000|2025-02-13 07:14:20|47686.1|47666.1|47683.6|47663.6|47686.1|47666.1|47683.6|47663.6|4
1739430870000|2025-02-13 07:14:30|47681.4|47661.4|47680.8|47660.8|47681.4|47661.4|47680.8|47660.8|2
1739430880000|2025-02-13 07:14:40|47678.3|47658.3|47678.3|47658.3|47678.3|47658.3|47678.3|47658.3|0
1739430890000|2025-02-13 07:14:50|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|4
1739430900000|2025-02-13 07:15:00|47671.1|47651.1|47668.6|47648.6|47671.1|47651.1|47668.6|47648.6|8
1739430910000|2025-02-13 07:15:10|47666.1|47646.1|47666.1|47646.1|47666.1|47646.1|47666.1|47646.1|2
1739430920000|2025-02-13 07:15:20|47663.6|47643.6|47668.6|47648.6|47668.6|47648.6|47663.3|47643.3|14
1739430930000|2025-02-13 07:15:30|47673.6|47653.6|47678.6|47658.6|47678.6|47658.6|47673.6|47653.6|1
1739430940000|2025-02-13 07:15:40|47681.1|47661.1|47686.1|47666.1|47686.1|47666.1|47678.9|47658.9|3
1739430950000|2025-02-13 07:15:50|47688.6|47668.6|47688.6|47668.6|47688.6|47668.6|47688.6|47668.6|3
1739430960000|2025-02-13 07:16:00|47690.8|47670.8|47693.6|47673.6|47693.6|47673.6|47688.6|47668.6|5
1739430970000|2025-02-13 07:16:10|47696.1|47676.1|47693.6|47673.6|47696.1|47676.1|47693.3|47673.3|3
1739430980000|2025-02-13 07:16:20|47693.3|47673.3|47688.6|47668.6|47693.6|47673.6|47688.6|47668.6|4
1739430990000|2025-02-13 07:16:30|47686.1|47666.1|47688.6|47668.6|47688.6|47668.6|47686.1|47666.1|0
1739431000000|2025-02-13 07:16:40|47690.8|47670.8|47691.1|47671.1|47693.9|47673.9|47690.8|47670.8|10
1739431010000|2025-02-13 07:16:50|47686.1|47666.1|47688.6|47668.6|47688.6|47668.6|47686.1|47666.1|1
1739431020000|2025-02-13 07:17:00|47686.1|47666.1|47698.6|47678.6|47698.6|47678.6|47686.1|47666.1|7
1739431030000|2025-02-13 07:17:10|47703.6|47683.6|47703.6|47683.6|47706.1|47686.1|47703.6|47683.6|4
1739431040000|2025-02-13 07:17:20|47706.1|47686.1|47703.3|47683.3|47706.1|47686.1|47701.1|47681.1|2
1739431050000|2025-02-13 07:17:30|47700.5|47680.5|47698.3|47678.3|47700.5|47680.5|47698.3|47678.3|0
1739431060000|2025-02-13 07:17:40|47701.1|47681.1|47701.1|47681.1|47701.1|47681.1|47701.1|47681.1|0
1739431070000|2025-02-13 07:17:50|47698.6|47678.6|47693.6|47673.6|47701.1|47681.1|47693.6|47673.6|1
1739431080000|2025-02-13 07:18:00|47696.1|47676.1|47696.1|47676.1|47696.1|47676.1|47691.1|47671.1|0
1739431090000|2025-02-13 07:18:10|47698.3|47678.3|47696.1|47676.1|47700.8|47680.8|47696.1|47676.1|0
1739431100000|2025-02-13 07:18:20|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|0
1739431110000|2025-02-13 07:18:30|47695.8|47675.8|47701.1|47681.1|47701.1|47681.1|47693.3|47673.3|1
1739431120000|2025-02-13 07:18:40|47700.8|47680.8|47698.6|47678.6|47701.1|47681.1|47698.3|47678.3|2
1739431130000|2025-02-13 07:18:50|47698.3|47678.3|47698.3|47678.3|47701.1|47681.1|47698.3|47678.3|0
1739431140000|2025-02-13 07:19:00|47698.6|47678.6|47698.3|47678.3|47698.6|47678.6|47698.3|47678.3|1
1739431150000|2025-02-13 07:19:10|47698.6|47678.6|47698.6|47678.6|47698.6|47678.6|47698.3|47678.3|0
1739431170000|2025-02-13 07:19:30|47700.8|47680.8|47703.3|47683.3|47703.3|47683.3|47700.8|47680.8|4
1739431180000|2025-02-13 07:19:40|47701.1|47681.1|47700.8|47680.8|47701.1|47681.1|47700.8|47680.8|2
1739431190000|2025-02-13 07:19:50|47698.6|47678.6|47698.6|47678.6|47698.6|47678.6|47696.1|47676.1|1
1739431200000|2025-02-13 07:20:00|47701.1|47681.1|47698.6|47678.6|47701.1|47681.1|47698.6|47678.6|0
1739431210000|2025-02-13 07:20:10|47696.1|47676.1|47701.1|47681.1|47701.1|47681.1|47696.1|47676.1|3
1739431220000|2025-02-13 07:20:20|47701.4|47681.4|47701.1|47681.1|47701.4|47681.4|47701.1|47681.1|3
1739431240000|2025-02-13 07:20:40|47700.8|47680.8|47701.1|47681.1|47701.1|47681.1|47700.8|47680.8|1
1739431250000|2025-02-13 07:20:50|47698.6|47678.6|47698.6|47678.6|47701.1|47681.1|47698.6|47678.6|2
1739431260000|2025-02-13 07:21:00|47696.4|47676.4|47698.6|47678.6|47701.1|47681.1|47696.1|47676.1|2
1739431270000|2025-02-13 07:21:10|47700.8|47680.8|47698.6|47678.6|47701.1|47681.1|47698.6|47678.6|2
1739431280000|2025-02-13 07:21:20|47696.1|47676.1|47693.6|47673.6|47696.1|47676.1|47693.6|47673.6|1
1739431290000|2025-02-13 07:21:30|47693.9|47673.9|47691.1|47671.1|47696.1|47676.1|47691.1|47671.1|1
1739431300000|2025-02-13 07:21:40|47688.6|47668.6|47686.1|47666.1|47691.1|47671.1|47686.1|47666.1|0
1739431310000|2025-02-13 07:21:50|47683.6|47663.6|47688.6|47668.6|47688.6|47668.6|47683.6|47663.6|0
1739431320000|2025-02-13 07:22:00|47686.1|47666.1|47683.6|47663.6|47688.6|47668.6|47683.3|47663.3|3
1739431330000|2025-02-13 07:22:10|47683.3|47663.3|47683.3|47663.3|47683.6|47663.6|47681.1|47661.1|3
1739431340000|2025-02-13 07:22:20|47678.9|47658.9|47671.1|47651.1|47681.1|47661.1|47671.1|47651.1|8
1739431350000|2025-02-13 07:22:30|47668.6|47648.6|47671.1|47651.1|47671.1|47651.1|47668.6|47648.6|1
1739431360000|2025-02-13 07:22:40|47668.6|47648.6|47671.1|47651.1|47671.1|47651.1|47668.6|47648.6|2
1739431380000|2025-02-13 07:23:00|47668.9|47648.9|47668.9|47648.9|47671.1|47651.1|47661.1|47641.1|9
1739431390000|2025-02-13 07:23:10|47668.6|47648.6|47675.8|47655.8|47676.1|47656.1|47668.6|47648.6|1
1739431400000|2025-02-13 07:23:20|47673.3|47653.3|47671.1|47651.1|47675.8|47655.8|47668.9|47648.9|1
1739431410000|2025-02-13 07:23:30|47671.4|47651.4|47671.1|47651.1|47676.1|47656.1|47671.1|47651.1|1
1739431420000|2025-02-13 07:23:40|47671.4|47651.4|47681.1|47661.1|47681.1|47661.1|47671.4|47651.4|0
1739431430000|2025-02-13 07:23:50|47680.8|47660.8|47683.6|47663.6|47683.6|47663.6|47676.1|47656.1|1
1739431440000|2025-02-13 07:24:00|47686.1|47666.1|47691.1|47671.1|47691.1|47671.1|47686.1|47666.1|2
1739431450000|2025-02-13 07:24:10|47691.4|47671.4|47696.1|47676.1|47701.1|47681.1|47691.4|47671.4|2
1739431460000|2025-02-13 07:24:20|47695.5|47675.5|47688.3|47668.3|47695.5|47675.5|47688.3|47668.3|3
1739431470000|2025-02-13 07:24:30|47686.1|47666.1|47683|47663|47686.1|47666.1|47683|47663|0
1739431480000|2025-02-13 07:24:40|47678.6|47658.6|47673.3|47653.3|47678.6|47658.6|47673|47653|3
1739431490000|2025-02-13 07:24:50|47673|47653|47671.1|47651.1|47673|47653|47670.8|47650.8|1
1739431500000|2025-02-13 07:25:00|47670.8|47650.8|47661.5|47641.5|47670.8|47650.8|47653.6|47633.6|21
1739431510000|2025-02-13 07:25:10|47659|47639|47661.1|47641.1|47666.1|47646.1|47659|47639|4
1739431520000|2025-02-13 07:25:20|47663.3|47643.3|47666.1|47646.1|47666.1|47646.1|47661.1|47641.1|3
1739431530000|2025-02-13 07:25:30|47668.6|47648.6|47673.6|47653.6|47673.6|47653.6|47668.6|47648.6|2
1739431540000|2025-02-13 07:25:40|47676.1|47656.1|47663.6|47643.6|47676.1|47656.1|47663.6|47643.6|9
1739431550000|2025-02-13 07:25:50|47666.1|47646.1|47676.1|47656.1|47676.1|47656.1|47665.8|47645.8|4
1739431560000|2025-02-13 07:26:00|47673.6|47653.6|47683.3|47663.3|47686.1|47666.1|47673.6|47653.6|4
1739431570000|2025-02-13 07:26:10|47681.1|47661.1|47681.1|47661.1|47681.1|47661.1|47676.1|47656.1|6
1739431580000|2025-02-13 07:26:20|47680.8|47660.8|47686.1|47666.1|47686.1|47666.1|47678.6|47658.6|21
1739431590000|2025-02-13 07:26:30|47692.7|47672.7|47688.6|47668.6|47693.6|47673.6|47688.6|47668.6|4
1739431600000|2025-02-13 07:26:40|47691.1|47671.1|47676.1|47656.1|47691.1|47671.1|47676.1|47656.1|5
1739431610000|2025-02-13 07:26:50|47676.5|47656.5|47674|47654|47676.5|47656.5|47674|47654|2
1739431620000|2025-02-13 07:27:00|47676.5|47656.5|47673.6|47653.6|47676.5|47656.5|47671.1|47651.1|1
1739431630000|2025-02-13 07:27:10|47671.1|47651.1|47668.6|47648.6|47673.6|47653.6|47668.6|47648.6|1
1739431640000|2025-02-13 07:27:20|||||||||1
1739431650000|2025-02-13 07:27:30|||||||||2
1739431660000|2025-02-13 07:27:40|47668.3|47648.3|47668.6|47648.6|47668.6|47648.6|47666.1|47646.1|12
1739431670000|2025-02-13 07:27:50|47670.8|47650.8|47671.1|47651.1|47673.6|47653.6|47668.6|47648.6|0
1739431680000|2025-02-13 07:28:00|47673.6|47653.6|47676.1|47656.1|47676.1|47656.1|47673.6|47653.6|2
1739431690000|2025-02-13 07:28:10|47675.8|47655.8|47675.8|47655.8|47675.8|47655.8|47675.5|47655.5|0
1739431700000|2025-02-13 07:28:20|47675.5|47655.5|47658.6|47638.6|47675.5|47655.5|47658.6|47638.6|8
1739431710000|2025-02-13 07:28:30|47658.3|47638.3|47653.6|47633.6|47658.3|47638.3|47651.1|47631.1|3
1739431720000|2025-02-13 07:28:40|47656.1|47636.1|47658.6|47638.6|47658.6|47638.6|47656.1|47636.1|0
1739431730000|2025-02-13 07:28:50|47661.5|47641.5|47661.5|47641.5|47661.5|47641.5|47661.5|47641.5|4
1739431740000|2025-02-13 07:29:00|47661.8|47641.8|47661.5|47641.5|47661.8|47641.8|47661.5|47641.5|8
1739431750000|2025-02-13 07:29:10|47659|47639|47659|47639|47659|47639|47659|47639|3
1739431760000|2025-02-13 07:29:20|47658.6|47638.6|47658.6|47638.6|47658.6|47638.6|47656.1|47636.1|9
1739431770000|2025-02-13 07:29:30|47659.3|47639.3|47674.6|47654.6|47674.6|47654.6|47659.3|47639.3|0
1739431780000|2025-02-13 07:29:40|47674.3|47654.3|47674.6|47654.6|47674.6|47654.6|47674.3|47654.3|1
1739431790000|2025-02-13 07:29:50|47674.3|47654.3|47681.8|47661.8|47681.8|47661.8|47672.1|47652.1|9
1739431800000|2025-02-13 07:30:00|47686.8|47666.8|47689.3|47669.3|47689.3|47669.3|47684.3|47664.3|7
1739431810000|2025-02-13 07:30:10|47686.8|47666.8|47689.3|47669.3|47689.3|47669.3|47686.8|47666.8|4
1739431820000|2025-02-13 07:30:20|47694.3|47674.3|47694.3|47674.3|47694.3|47674.3|47694.3|47674.3|11
1739431830000|2025-02-13 07:30:30|47694.6|47674.6|47696.5|47676.5|47709.6|47689.6|47694.6|47674.6|10
1739431840000|2025-02-13 07:30:40|47696.1|47676.1|47691.5|47671.5|47696.5|47676.5|47691.5|47671.5|4
1739431850000|2025-02-13 07:30:50|47691.1|47671.1|47691.1|47671.1|47691.5|47671.5|47691.1|47671.1|0
1739431860000|2025-02-13 07:31:00|47688.6|47668.6|47699.6|47679.6|47699.6|47679.6|47688.6|47668.6|9
1739431870000|2025-02-13 07:31:10|47701.8|47681.8|47724.3|47704.3|47726.8|47706.8|47701.8|47681.8|7
1739431880000|2025-02-13 07:31:20|47724.6|47704.6|47726.8|47706.8|47726.8|47706.8|47724.6|47704.6|2
1739431890000|2025-02-13 07:31:30|47727.1|47707.1|47727.1|47707.1|47727.1|47707.1|47727.1|47707.1|1
1739431900000|2025-02-13 07:31:40|47726.8|47706.8|47724.3|47704.3|47731.8|47711.8|47724.3|47704.3|20
1739431910000|2025-02-13 07:31:50|47723.7|47703.7|47723.3|47703.3|47723.7|47703.7|47723.3|47703.3|1
1739431920000|2025-02-13 07:32:00|47723|47703|47704.3|47684.3|47723.3|47703.3|47704.3|47684.3|6
1739431930000|2025-02-13 07:32:10|47702.1|47682.1|47701.8|47681.8|47706.8|47686.8|47701.8|47681.8|1
1739431940000|2025-02-13 07:32:20|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|1
1739431950000|2025-02-13 07:32:30|47696.8|47676.8|47691.8|47671.8|47696.8|47676.8|47691.8|47671.8|12
1739431960000|2025-02-13 07:32:40|47686.8|47666.8|47681.8|47661.8|47686.8|47666.8|47681.8|47661.8|20
1739431970000|2025-02-13 07:32:50|47684.3|47664.3|47679.3|47659.3|47684.3|47664.3|47679.3|47659.3|13
1739431980000|2025-02-13 07:33:00|47676.8|47656.8|47671.8|47651.8|47676.8|47656.8|47671.8|47651.8|4
1739431990000|2025-02-13 07:33:10|47669.3|47649.3|47674.6|47654.6|47674.6|47654.6|47666.8|47646.8|3
1739432000000|2025-02-13 07:33:20|47676.8|47656.8|47684|47664|47686.8|47666.8|47676.8|47656.8|7
1739432010000|2025-02-13 07:33:30|47681.8|47661.8|47674|47654|47681.8|47661.8|47674|47654|2
1739432020000|2025-02-13 07:33:40|47673.3|47653.3|47671.2|47651.2|47673.3|47653.3|47671.2|47651.2|0
1739432030000|2025-02-13 07:33:50|47666.8|47646.8|47671.8|47651.8|47672.1|47652.1|47666.8|47646.8|10
1739432040000|2025-02-13 07:34:00|47671.5|47651.5|47669.3|47649.3|47671.5|47651.5|47669.3|47649.3|0
1739432050000|2025-02-13 07:34:10|47665|47645|47664|47644|47665|47645|47664|47644|1
1739432060000|2025-02-13 07:34:20|47661.8|47641.8|47659.3|47639.3|47661.8|47641.8|47659.3|47639.3|4
1739432080000|2025-02-13 07:34:40|47661.8|47641.8|47664|47644|47664|47644|47661.8|47641.8|1
1739432090000|2025-02-13 07:34:50|47664.3|47644.3|47661.8|47641.8|47664.6|47644.6|47659.6|47639.6|4
1739432100000|2025-02-13 07:35:00|47657.5|47637.5|47651.8|47631.8|47657.5|47637.5|47651.8|47631.8|5
1739432110000|2025-02-13 07:35:10|47649.6|47629.6|47644.3|47624.3|47651.8|47631.8|47644.3|47624.3|2
1739432120000|2025-02-13 07:35:20|47644|47624|47644.3|47624.3|47644.3|47624.3|47641.8|47621.8|4
1739432130000|2025-02-13 07:35:30|47649.6|47629.6|47664.3|47644.3|47664.3|47644.3|47649.6|47629.6|10
1739432140000|2025-02-13 07:35:40|47662.1|47642.1|47676.8|47656.8|47676.8|47656.8|47661.8|47641.8|6
1739432150000|2025-02-13 07:35:50|47674.3|47654.3|47676.8|47656.8|47676.8|47656.8|47674.3|47654.3|1
1739432160000|2025-02-13 07:36:00|47676.5|47656.5|47676.8|47656.8|47676.8|47656.8|47672.1|47652.1|5
1739432170000|2025-02-13 07:36:10|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|5
1739432180000|2025-02-13 07:36:20|47681.8|47661.8|47681.8|47661.8|47681.8|47661.8|47681.8|47661.8|2
1739432190000|2025-02-13 07:36:30|47682.1|47662.1|47691.8|47671.8|47691.8|47671.8|47682.1|47662.1|0
1739432200000|2025-02-13 07:36:40|47694.3|47674.3|47716.8|47696.8|47716.8|47696.8|47694.3|47674.3|18
1739432210000|2025-02-13 07:36:50|47721.2|47701.2|47726.8|47706.8|47726.8|47706.8|47721.2|47701.2|2
1739432220000|2025-02-13 07:37:00|||||||||1
1739432230000|2025-02-13 07:37:10|47724.3|47704.3|47724.3|47704.3|47726.8|47706.8|47724.3|47704.3|0
1739432250000|2025-02-13 07:37:30|47721.8|47701.8|47721.8|47701.8|47721.8|47701.8|47721.8|47701.8|0
1739432260000|2025-02-13 07:37:40|47724.3|47704.3|47724.3|47704.3|47724.3|47704.3|47724.3|47704.3|0
1739432270000|2025-02-13 07:37:50|47722.1|47702.1|47719.6|47699.6|47724.3|47704.3|47719.6|47699.6|5
1739432280000|2025-02-13 07:38:00|47721.8|47701.8|47731.2|47711.2|47731.2|47711.2|47721.8|47701.8|3
1739432290000|2025-02-13 07:38:10|47735.5|47715.5|47749.6|47729.6|47749.6|47729.6|47735.5|47715.5|5
1739432300000|2025-02-13 07:38:20|||||||||1
1739432310000|2025-02-13 07:38:30|47749.7|47729.7|47751.8|47731.8|47751.8|47731.8|47747.5|47727.5|1
1739432320000|2025-02-13 07:38:40|47754.3|47734.3|47754.7|47734.7|47754.7|47734.7|47754.3|47734.3|6
1739432330000|2025-02-13 07:38:50|47762.8|47742.8|47771.8|47751.8|47776.8|47756.8|47762.8|47742.8|11
1739432340000|2025-02-13 07:39:00|||||||||1
1739432360000|2025-02-13 07:39:20|47776.8|47756.8|47777.2|47757.2|47777.2|47757.2|47776.8|47756.8|1
1739432370000|2025-02-13 07:39:30|47779.7|47759.7|47782.2|47762.2|47784.3|47764.3|47779.7|47759.7|5
1739432380000|2025-02-13 07:39:40|47781.8|47761.8|47771.8|47751.8|47781.8|47761.8|47771.8|47751.8|3
1739432390000|2025-02-13 07:39:50|47772.2|47752.2|47779.3|47759.3|47779.3|47759.3|47772.2|47752.2|2
1739432400000|2025-02-13 07:40:00|47779|47759|47771.8|47751.8|47779|47759|47771.8|47751.8|1
1739432410000|2025-02-13 07:40:10|47769.7|47749.7|47766.8|47746.8|47771.8|47751.8|47766.8|47746.8|2
1739432420000|2025-02-13 07:40:20|47771.5|47751.5|47766.8|47746.8|47771.8|47751.8|47766.8|47746.8|0
1739432430000|2025-02-13 07:40:30|47762.2|47742.2|47756.8|47736.8|47762.2|47742.2|47756.8|47736.8|2
1739432440000|2025-02-13 07:40:40|47759.3|47739.3|47756.8|47736.8|47759.3|47739.3|47754.3|47734.3|2
1739432450000|2025-02-13 07:40:50|47759|47739|47761.8|47741.8|47761.8|47741.8|47756.8|47736.8|0
1739432460000|2025-02-13 07:41:00|47759.7|47739.7|47749.3|47729.3|47759.7|47739.7|47746.8|47726.8|7
1739432470000|2025-02-13 07:41:10|47746.8|47726.8|47749.7|47729.7|47749.7|47729.7|47746.8|47726.8|0
1739432480000|2025-02-13 07:41:20|47749.3|47729.3|47749|47729|47749.3|47729.3|47749|47729|2
1739432490000|2025-02-13 07:41:30|47748.7|47728.7|47744|47724|47749|47729|47744|47724|1
1739432500000|2025-02-13 07:41:40|47743.7|47723.7|47736.8|47716.8|47744|47724|47736.8|47716.8|0
1739432510000|2025-02-13 07:41:50|47739.3|47719.3|47736.8|47716.8|47739.3|47719.3|47736.8|47716.8|0
1739432520000|2025-02-13 07:42:00|47734.3|47714.3|47724.3|47704.3|47734.3|47714.3|47724|47704|7
1739432530000|2025-02-13 07:42:10|47721.8|47701.8|47714|47694|47721.8|47701.8|47714|47694|3
1739432540000|2025-02-13 07:42:20|47714.3|47694.3|47719.7|47699.7|47719.7|47699.7|47714.3|47694.3|5
1739432550000|2025-02-13 07:42:30|47724.3|47704.3|47726.8|47706.8|47727.2|47707.2|47724.3|47704.3|1
1739432560000|2025-02-13 07:42:40|47733.4|47713.4|47731.8|47711.8|47736.8|47716.8|47731.8|47711.8|1
1739432570000|2025-02-13 07:42:50|47729.3|47709.3|47724.3|47704.3|47731.8|47711.8|47724.3|47704.3|1
1739432580000|2025-02-13 07:43:00|47721.8|47701.8|47716.8|47696.8|47721.8|47701.8|47716.8|47696.8|1
1739432590000|2025-02-13 07:43:10|47716.5|47696.5|47719.3|47699.3|47719.3|47699.3|47711.8|47691.8|0
1739432600000|2025-02-13 07:43:20|47719|47699|47714.3|47694.3|47719.3|47699.3|47714.3|47694.3|1
1739432610000|2025-02-13 07:43:30|47711.8|47691.8|47711.8|47691.8|47711.8|47691.8|47711.8|47691.8|2
1739432620000|2025-02-13 07:43:40|47711.5|47691.5|47711.8|47691.8|47711.8|47691.8|47709.3|47689.3|1
1739432630000|2025-02-13 07:43:50|47709.7|47689.7|47706.8|47686.8|47711.8|47691.8|47706.8|47686.8|0
1739432640000|2025-02-13 07:44:00|47704.3|47684.3|47701.8|47681.8|47704.3|47684.3|47701.8|47681.8|4
1739432650000|2025-02-13 07:44:10|47701.5|47681.5|47681.8|47661.8|47701.5|47681.5|47681.8|47661.8|9
1739432660000|2025-02-13 07:44:20|47681.5|47661.5|47674.3|47654.3|47681.5|47661.5|47674.3|47654.3|1
1739432670000|2025-02-13 07:44:30|47674|47654|47671.8|47651.8|47674|47654|47671.8|47651.8|1
1739432680000|2025-02-13 07:44:40|47669.3|47649.3|47669|47649|47669.3|47649.3|47669|47649|1
1739432690000|2025-02-13 07:44:50|47666.8|47646.8|47659.3|47639.3|47666.8|47646.8|47656.5|47636.5|3
1739432700000|2025-02-13 07:45:00|47659.7|47639.7|47656.8|47636.8|47659.7|47639.7|47656.8|47636.8|3
1739432710000|2025-02-13 07:45:10|47654.7|47634.7|47667.2|47647.2|47667.2|47647.2|47651.8|47631.8|5
1739432720000|2025-02-13 07:45:20|47671.9|47651.9|47671.9|47651.9|47671.9|47651.9|47667.2|47647.2|18
1739432730000|2025-02-13 07:45:30|47669.4|47649.4|47671.9|47651.9|47671.9|47651.9|47669.4|47649.4|4
1739432740000|2025-02-13 07:45:40|47672.2|47652.2|47669.7|47649.7|47672.2|47652.2|47669.4|47649.4|1
1739432750000|2025-02-13 07:45:50|47669.4|47649.4|47671.9|47651.9|47671.9|47651.9|47669.4|47649.4|0
1739432760000|2025-02-13 07:46:00|47669.4|47649.4|47656.9|47636.9|47674.4|47654.4|47656.9|47636.9|5
1739432770000|2025-02-13 07:46:10|47656.5|47636.5|47644.4|47624.4|47656.5|47636.5|47644.4|47624.4|3
1739432780000|2025-02-13 07:46:20|47642.2|47622.2|47651.9|47631.9|47651.9|47631.9|47642.2|47622.2|5
1739432790000|2025-02-13 07:46:30|47646.9|47626.9|47651.9|47631.9|47659.4|47639.4|47646.9|47626.9|2
1739432800000|2025-02-13 07:46:40|47651.5|47631.5|47657.2|47637.2|47657.2|47637.2|47646.9|47626.9|12
1739432810000|2025-02-13 07:46:50|47657.8|47637.8|47666.9|47646.9|47666.9|47646.9|47657.8|47637.8|2
1739432820000|2025-02-13 07:47:00|47666.5|47646.5|47666.9|47646.9|47666.9|47646.9|47661.9|47641.9|1
1739432830000|2025-02-13 07:47:10|47666.5|47646.5|47656.9|47636.9|47666.5|47646.5|47656.9|47636.9|2
1739432840000|2025-02-13 07:47:20|47661.9|47641.9|47664.4|47644.4|47664.4|47644.4|47661.9|47641.9|2
1739432850000|2025-02-13 07:47:30|47666.9|47646.9|47664.4|47644.4|47666.9|47646.9|47664.4|47644.4|0
1739432870000|2025-02-13 07:47:50|47664.7|47644.7|47661.9|47641.9|47669.4|47649.4|47661.9|47641.9|13
1739432880000|2025-02-13 07:48:00|47659.4|47639.4|47659.7|47639.7|47661.9|47641.9|47659.4|47639.4|4
1739432890000|2025-02-13 07:48:10|47659.4|47639.4|47644|47624|47659.4|47639.4|47644|47624|3
1739432900000|2025-02-13 07:48:20|47643.7|47623.7|47636.9|47616.9|47643.7|47623.7|47636.9|47616.9|1
1739432910000|2025-02-13 07:48:30|47637.2|47617.2|47639.7|47619.7|47640.3|47620.3|47637.2|47617.2|3
1739432920000|2025-02-13 07:48:40|47642.2|47622.2|47639.4|47619.4|47642.2|47622.2|47639.4|47619.4|3
1739432930000|2025-02-13 07:48:50|47639.7|47619.7|47644.4|47624.4|47644.4|47624.4|47639.7|47619.7|2
1739432940000|2025-02-13 07:49:00|47639.4|47619.4|47639.7|47619.7|47641.9|47621.9|47634.4|47614.4|7
1739432950000|2025-02-13 07:49:10|47642.2|47622.2|47659.4|47639.4|47659.4|47639.4|47639.7|47619.7|14
1739432960000|2025-02-13 07:49:20|47656.9|47636.9|47670.3|47650.3|47670.3|47650.3|47656.9|47636.9|18
1739432970000|2025-02-13 07:49:30|47667.5|47647.5|47671.9|47651.9|47671.9|47651.9|47667.5|47647.5|0
1739432980000|2025-02-13 07:49:40|47671.5|47651.5|47666.9|47646.9|47671.9|47651.9|47666.9|47646.9|2
1739432990000|2025-02-13 07:49:50|47667.2|47647.2|47671.9|47651.9|47671.9|47651.9|47667.2|47647.2|0
1739433000000|2025-02-13 07:50:00|47666.9|47646.9|47656.9|47636.9|47666.9|47646.9|47656.9|47636.9|4
1739433010000|2025-02-13 07:50:10|47654.4|47634.4|47646.9|47626.9|47654.4|47634.4|47646.9|47626.9|2
1739433020000|2025-02-13 07:50:20|47646.5|47626.5|47641.9|47621.9|47646.5|47626.5|47639.4|47619.4|2
1739433030000|2025-02-13 07:50:30|47644.4|47624.4|47644|47624|47644.4|47624.4|47644|47624|2
1739433040000|2025-02-13 07:50:40|47641.9|47621.9|47641.9|47621.9|47644.4|47624.4|47641.9|47621.9|0
1739433050000|2025-02-13 07:50:50|47644.7|47624.7|47646.9|47626.9|47651.9|47631.9|47644.7|47624.7|4
1739433060000|2025-02-13 07:51:00|47641.9|47621.9|47639.4|47619.4|47641.9|47621.9|47636.9|47616.9|1
1739433070000|2025-02-13 07:51:10|47641.5|47621.5|47636.2|47616.2|47641.5|47621.5|47636.2|47616.2|55
1739433080000|2025-02-13 07:51:20|47635.9|47615.9|47631.2|47611.2|47636.2|47616.2|47631.2|47611.2|1
1739433090000|2025-02-13 07:51:30|47628.7|47608.7|47623.7|47603.7|47628.7|47608.7|47621.2|47601.2|4
1739433100000|2025-02-13 07:51:40|47621.5|47601.5|47611.2|47591.2|47623.7|47603.7|47611.2|47591.2|11
1739433110000|2025-02-13 07:51:50|47613.7|47593.7|47621.2|47601.2|47621.2|47601.2|47613.7|47593.7|6
1739433120000|2025-02-13 07:52:00|47618.7|47598.7|47621.2|47601.2|47621.2|47601.2|47618.7|47598.7|4
1739433130000|2025-02-13 07:52:10|47621.6|47601.6|47623.4|47603.4|47623.7|47603.7|47621.2|47601.2|3
1739433140000|2025-02-13 07:52:20|47621.2|47601.2|47618.7|47598.7|47623.7|47603.7|47616.6|47596.6|14
1739433150000|2025-02-13 07:52:30|47618.4|47598.4|47611.2|47591.2|47618.4|47598.4|47611.2|47591.2|5
1739433160000|2025-02-13 07:52:40|47613.7|47593.7|47611.6|47591.6|47613.7|47593.7|47611.2|47591.2|5
1739433170000|2025-02-13 07:52:50|47609.4|47589.4|47603.7|47583.7|47611.2|47591.2|47603.7|47583.7|2
1739433180000|2025-02-13 07:53:00|47601.2|47581.2|47598.7|47578.7|47611.2|47591.2|47598.7|47578.7|41
1739433190000|2025-02-13 07:53:10|47596.2|47576.2|47586.2|47566.2|47596.2|47576.2|47586.2|47566.2|27
1739433200000|2025-02-13 07:53:20|47585.9|47565.9|47580.9|47560.9|47585.9|47565.9|47580.9|47560.9|2
1739433210000|2025-02-13 07:53:30|47583.7|47563.7|47596.2|47576.2|47596.2|47576.2|47583.7|47563.7|4
1739433220000|2025-02-13 07:53:40|47593.7|47573.7|47583.7|47563.7|47596.2|47576.2|47583.7|47563.7|4
1739433230000|2025-02-13 07:53:50|47581.6|47561.6|47586.2|47566.2|47588.7|47568.7|47581.2|47561.2|2
1739433240000|2025-02-13 07:54:00|47588.7|47568.7|47586.2|47566.2|47588.7|47568.7|47586.2|47566.2|2
1739433250000|2025-02-13 07:54:10|47585.9|47565.9|47586.2|47566.2|47586.2|47566.2|47583.7|47563.7|4
1739433260000|2025-02-13 07:54:20|47586.6|47566.6|47588.4|47568.4|47588.7|47568.7|47585.9|47565.9|2
1739433270000|2025-02-13 07:54:30|47586.2|47566.2|47586.2|47566.2|47588.7|47568.7|47584.1|47564.1|4
1739433280000|2025-02-13 07:54:40|47584.1|47564.1|47586.2|47566.2|47591.2|47571.2|47583.7|47563.7|0
1739433290000|2025-02-13 07:54:50|47586.6|47566.6|47586.2|47566.2|47588.7|47568.7|47583.7|47563.7|2
1739433300000|2025-02-13 07:55:00|47583.7|47563.7|47597.9|47577.9|47597.9|47577.9|47583.7|47563.7|25
1739433310000|2025-02-13 07:55:10|47606.9|47586.9|47614.4|47594.4|47614.4|47594.4|47606.9|47586.9|1
1739433320000|2025-02-13 07:55:20|47614.1|47594.1|47609.1|47589.1|47614.1|47594.1|47609.1|47589.1|4
1739433330000|2025-02-13 07:55:30|47609.4|47589.4|47611.9|47591.9|47611.9|47591.9|47609.4|47589.4|5
1739433340000|2025-02-13 07:55:40|47612.9|47592.9|47624.4|47604.4|47626.6|47606.6|47612.9|47592.9|2
1739433350000|2025-02-13 07:55:50|47621.9|47601.9|47626.9|47606.9|47626.9|47606.9|47621.9|47601.9|1
1739433360000|2025-02-13 07:56:00|47624.4|47604.4|47614.4|47594.4|47624.4|47604.4|47614.4|47594.4|11
1739433370000|2025-02-13 07:56:10|47611.9|47591.9|47614.4|47594.4|47614.4|47594.4|47611.9|47591.9|1
1739433380000|2025-02-13 07:56:20|47616.9|47596.9|47617.2|47597.2|47617.2|47597.2|47616.9|47596.9|1
1739433390000|2025-02-13 07:56:30|47616.9|47596.9|47599.4|47579.4|47616.9|47596.9|47599.4|47579.4|4
1739433400000|2025-02-13 07:56:40|47597.2|47577.2|47594.4|47574.4|47597.2|47577.2|47594.4|47574.4|3
1739433410000|2025-02-13 07:56:50|47594.7|47574.7|47594.4|47574.4|47594.7|47574.7|47594.4|47574.4|0
1739433420000|2025-02-13 07:57:00|47591.9|47571.9|47589.4|47569.4|47591.9|47571.9|47589.4|47569.4|1
1739433430000|2025-02-13 07:57:10|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|0
1739433440000|2025-02-13 07:57:20|47586.9|47566.9|47589.7|47569.7|47589.7|47569.7|47586.9|47566.9|1
1739433460000|2025-02-13 07:57:40|47589.4|47569.4|47591.9|47571.9|47594.4|47574.4|47589.4|47569.4|1
1739433470000|2025-02-13 07:57:50|47589.4|47569.4|47586.9|47566.9|47589.4|47569.4|47586.9|47566.9|0
1739433480000|2025-02-13 07:58:00|47587.2|47567.2|47589.4|47569.4|47589.4|47569.4|47587.2|47567.2|18
1739433490000|2025-02-13 07:58:10|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|2
1739433500000|2025-02-13 07:58:20|47592.2|47572.2|47609.4|47589.4|47609.4|47589.4|47592.2|47572.2|17
1739433510000|2025-02-13 07:58:30|47611.6|47591.6|47616.9|47596.9|47616.9|47596.9|47611.6|47591.6|1
1739433520000|2025-02-13 07:58:40|47626.9|47606.9|47624.4|47604.4|47629.4|47609.4|47624.4|47604.4|9
1739433530000|2025-02-13 07:58:50|47624.1|47604.1|47616.9|47596.9|47624.1|47604.1|47616.9|47596.9|3
1739433540000|2025-02-13 07:59:00|47617.5|47597.5|47626.6|47606.6|47626.9|47606.9|47617.5|47597.5|10
1739433550000|2025-02-13 07:59:10|47626.9|47606.9|47626.9|47606.9|47626.9|47606.9|47626.9|47606.9|2
1739433560000|2025-02-13 07:59:20|47627.2|47607.2|47629.4|47609.4|47631.9|47611.9|47627.2|47607.2|1
1739433570000|2025-02-13 07:59:30|47629.7|47609.7|47631.9|47611.9|47631.9|47611.9|47629.7|47609.7|0
1739433580000|2025-02-13 07:59:40|47629.7|47609.7|47631.9|47611.9|47631.9|47611.9|47629.4|47609.4|2
1739433590000|2025-02-13 07:59:50|47636.9|47616.9|47621.6|47601.6|47636.9|47616.9|47621.6|47601.6|6
1739433600000|2025-02-13 08:00:00|47619.1|47599.1|47619.1|47599.1|47629.1|47609.1|47613.8|47593.8|11
1739433610000|2025-02-13 08:00:10|47624.1|47604.1|47634.1|47614.1|47634.1|47614.1|47621.6|47601.6|1
1739433620000|2025-02-13 08:00:20|47633.8|47613.8|47634.1|47614.1|47634.4|47614.4|47629.1|47609.1|2
1739433630000|2025-02-13 08:00:30|47636.6|47616.6|47646.6|47626.6|47646.6|47626.6|47634.1|47614.1|12
1739433640000|2025-02-13 08:00:40|47649.1|47629.1|47648.8|47628.8|47651.6|47631.6|47648.8|47628.8|7
1739433650000|2025-02-13 08:00:50|47649.1|47629.1|47656.6|47636.6|47656.6|47636.6|47646.6|47626.6|5
1739433660000|2025-02-13 08:01:00|47661.6|47641.6|47631.6|47611.6|47661.6|47641.6|47631.6|47611.6|20
1739433670000|2025-02-13 08:01:10|47633.8|47613.8|47624.1|47604.1|47634.1|47614.1|47614.4|47594.4|15
1739433680000|2025-02-13 08:01:20|47619.1|47599.1|47616.3|47596.3|47619.1|47599.1|47616.3|47596.3|3
1739433690000|2025-02-13 08:01:30|47615.9|47595.9|47614.1|47594.1|47615.9|47595.9|47613.8|47593.8|2
1739433700000|2025-02-13 08:01:40|47611.6|47591.6|47614.1|47594.1|47614.1|47594.1|47611.3|47591.3|1
1739433710000|2025-02-13 08:01:50|47613.8|47593.8|47614.1|47594.1|47614.1|47594.1|47611.6|47591.6|0
1739433720000|2025-02-13 08:02:00|47611.6|47591.6|47606.6|47586.6|47611.6|47591.6|47606.6|47586.6|4
1739433730000|2025-02-13 08:02:10|47603.4|47583.4|47585.9|47565.9|47603.4|47583.4|47585.9|47565.9|9
1739433740000|2025-02-13 08:02:20|47583.8|47563.8|47581.6|47561.6|47583.8|47563.8|47576.3|47556.3|14
1739433750000|2025-02-13 08:02:30|47583.8|47563.8|47597.2|47577.2|47597.2|47577.2|47583.8|47563.8|51
1739433760000|2025-02-13 08:02:40|47601.9|47581.9|47601.9|47581.9|47604.7|47584.7|47601.9|47581.9|2
1739433770000|2025-02-13 08:02:50|47606.9|47586.9|47606.9|47586.9|47607.2|47587.2|47604.7|47584.7|2
1739433780000|2025-02-13 08:03:00|47604.4|47584.4|47604.4|47584.4|47604.4|47584.4|47601.9|47581.9|3
1739433790000|2025-02-13 08:03:10|47604.7|47584.7|47606.6|47586.6|47606.9|47586.9|47604.7|47584.7|0
1739433800000|2025-02-13 08:03:20|||||||||4
1739433810000|2025-02-13 08:03:30|47606.3|47586.3|47601.6|47581.6|47606.3|47586.3|47599.1|47579.1|4
1739433820000|2025-02-13 08:03:40|47599.1|47579.1|47586.9|47566.9|47601.6|47581.6|47586.9|47566.9|2
1739433830000|2025-02-13 08:03:50|47582.2|47562.2|47581.9|47561.9|47582.2|47562.2|47576.9|47556.9|3
1739433840000|2025-02-13 08:04:00|47582.6|47562.6|47586.9|47566.9|47586.9|47566.9|47582.6|47562.6|0
1739433870000|2025-02-13 08:04:30|47591.9|47571.9|47594.4|47574.4|47594.4|47574.4|47591.9|47571.9|8
1739433880000|2025-02-13 08:04:40|47594.1|47574.1|47596.9|47576.9|47596.9|47576.9|47594.1|47574.1|1
1739433890000|2025-02-13 08:04:50|47594.4|47574.4|47591.9|47571.9|47596.3|47576.3|47591.9|47571.9|0
1739433900000|2025-02-13 08:05:00|47596.9|47576.9|47584.4|47564.4|47596.9|47576.9|47584.4|47564.4|4
1739433910000|2025-02-13 08:05:10|47581.9|47561.9|47579.7|47559.7|47581.9|47561.9|47579.1|47559.1|2
1739433920000|2025-02-13 08:05:20|47579.4|47559.4|47571.9|47551.9|47579.4|47559.4|47569.4|47549.4|6
1739433930000|2025-02-13 08:05:30|||||||||1
1739433940000|2025-02-13 08:05:40|47574.4|47554.4|47576.9|47556.9|47576.9|47556.9|47571.9|47551.9|1
1739433950000|2025-02-13 08:05:50|47574.7|47554.7|47574.7|47554.7|47574.7|47554.7|47574.7|47554.7|0
1739433960000|2025-02-13 08:06:00|47574.4|47554.4|47556|47536|47574.4|47554.4|47556|47536|20
1739433970000|2025-02-13 08:06:10|47553.8|47533.8|47541.9|47521.9|47553.8|47533.8|47541.9|47521.9|2
1739433980000|2025-02-13 08:06:20|47539.1|47519.1|47534.8|47514.8|47539.4|47519.4|47534.8|47514.8|4
1739433990000|2025-02-13 08:06:30|47534.1|47514.1|47526.6|47506.6|47534.1|47514.1|47524.1|47504.1|16
1739434000000|2025-02-13 08:06:40|47526.9|47506.9|47519.4|47499.4|47526.9|47506.9|47519.4|47499.4|3
1739434010000|2025-02-13 08:06:50|||||||||2
1739434020000|2025-02-13 08:07:00|47519.1|47499.1|47497.6|47477.6|47519.1|47499.1|47494.4|47474.4|23
1739434030000|2025-02-13 08:07:10|47501.9|47481.9|47504.8|47484.8|47504.8|47484.8|47499.8|47479.8|9
1739434040000|2025-02-13 08:07:20|47505.1|47485.1|47504.1|47484.1|47507.3|47487.3|47504.1|47484.1|14
1739434050000|2025-02-13 08:07:30|47501.6|47481.6|47501.3|47481.3|47501.6|47481.6|47498.8|47478.8|1
1739434060000|2025-02-13 08:07:40|47501.6|47481.6|47501.9|47481.9|47504.1|47484.1|47501.3|47481.3|5
1739434070000|2025-02-13 08:07:50|47499.8|47479.8|47499.1|47479.1|47499.8|47479.8|47498.8|47478.8|7
1739434080000|2025-02-13 08:08:00|47496.6|47476.6|47491.9|47471.9|47496.6|47476.6|47484.1|47464.1|15
1739434090000|2025-02-13 08:08:10|47487.3|47467.3|47494.4|47474.4|47494.4|47474.4|47484.4|47464.4|12
1739434100000|2025-02-13 08:08:20|47496.9|47476.9|47491.9|47471.9|47496.9|47476.9|47491.9|47471.9|4
1739434110000|2025-02-13 08:08:30|47496.3|47476.3|47491.9|47471.9|47496.9|47476.9|47491.9|47471.9|4
1739434120000|2025-02-13 08:08:40|47494.1|47474.1|47496.9|47476.9|47496.9|47476.9|47491.9|47471.9|2
1739434130000|2025-02-13 08:08:50|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|0
1739434140000|2025-02-13 08:09:00|47499.4|47479.4|47496.9|47476.9|47501.9|47481.9|47496.9|47476.9|0
1739434150000|2025-02-13 08:09:10|47497.3|47477.3|47496.9|47476.9|47501.9|47481.9|47496.9|47476.9|4
1739434170000|2025-02-13 08:09:30|47496.6|47476.6|47486.6|47466.6|47496.6|47476.6|47486.6|47466.6|9
1739434180000|2025-02-13 08:09:40|47484.4|47464.4|47481.9|47461.9|47484.4|47464.4|47481.9|47461.9|11
1739434190000|2025-02-13 08:09:50|47484.4|47464.4|47501.9|47481.9|47501.9|47481.9|47484.4|47464.4|1
1739434200000|2025-02-13 08:10:00|47501.6|47481.6|47481.9|47461.9|47501.6|47481.6|47481.6|47461.6|7
1739434210000|2025-02-13 08:10:10|47481.6|47461.6|47476.9|47456.9|47481.6|47461.6|47476.9|47456.9|4
1739434220000|2025-02-13 08:10:20|47474.4|47454.4|47484.8|47464.8|47487.3|47467.3|47471.9|47451.9|13
1739434230000|2025-02-13 08:10:30|47486.9|47466.9|47476.9|47456.9|47486.9|47466.9|47476.9|47456.9|8
1739434240000|2025-02-13 08:10:40|47474.4|47454.4|47474.4|47454.4|47474.4|47454.4|47474.4|47454.4|0
1739434250000|2025-02-13 08:10:50|47469.4|47449.4|47466.9|47446.9|47469.4|47449.4|47466.9|47446.9|8
1739434260000|2025-02-13 08:11:00|47461.9|47441.9|47486.9|47466.9|47486.9|47466.9|47461.9|47441.9|25
1739434270000|2025-02-13 08:11:10|47486.6|47466.6|47481.9|47461.9|47486.6|47466.6|47481.9|47461.9|1
1739434280000|2025-02-13 08:11:20|47479.4|47459.4|47469.4|47449.4|47479.4|47459.4|47469.4|47449.4|6
1739434290000|2025-02-13 08:11:30|47471.9|47451.9|47476.9|47456.9|47476.9|47456.9|47471.9|47451.9|5
1739434300000|2025-02-13 08:11:40|47474.4|47454.4|47476.9|47456.9|47476.9|47456.9|47472.3|47452.3|2
1739434310000|2025-02-13 08:11:50|47477.3|47457.3|47477.3|47457.3|47477.3|47457.3|47477.3|47457.3|0
1739434320000|2025-02-13 08:12:00|47477.6|47457.6|47489.4|47469.4|47489.4|47469.4|47477.6|47457.6|2
1739434330000|2025-02-13 08:12:10|47489.8|47469.8|47491.9|47471.9|47491.9|47471.9|47489.8|47469.8|0
1739434340000|2025-02-13 08:12:20|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|3
1739434350000|2025-02-13 08:12:30|47499.4|47479.4|47501.9|47481.9|47501.9|47481.9|47499.4|47479.4|1
1739434360000|2025-02-13 08:12:40|47504.4|47484.4|47506.9|47486.9|47506.9|47486.9|47504.1|47484.1|2
1739434370000|2025-02-13 08:12:50|47504.8|47484.8|47511.9|47491.9|47511.9|47491.9|47504.8|47484.8|0
1739434380000|2025-02-13 08:13:00|47514.8|47494.8|47519.1|47499.1|47522|47502|47514.8|47494.8|1
1739434390000|2025-02-13 08:13:10|47518.8|47498.8|47509.5|47489.5|47518.8|47498.8|47507.3|47487.3|3
1739434400000|2025-02-13 08:13:20|47509.8|47489.8|47507|47487|47509.8|47489.8|47507|47487|0
1739434410000|2025-02-13 08:13:30|47504.8|47484.8|47502|47482|47504.8|47484.8|47499.5|47479.5|2
1739434420000|2025-02-13 08:13:40|47501.6|47481.6|47502|47482|47502|47482|47497|47477|0
1739434430000|2025-02-13 08:13:50|47499.5|47479.5|47494.5|47474.5|47499.5|47479.5|47494.5|47474.5|0
1739434440000|2025-02-13 08:14:00|47494.8|47474.8|47502|47482|47502|47482|47494.8|47474.8|2
1739434450000|2025-02-13 08:14:10|47499.5|47479.5|47497|47477|47499.5|47479.5|47497|47477|0
1739434460000|2025-02-13 08:14:20|||||||||1
1739434470000|2025-02-13 08:14:30|47497.3|47477.3|47499.5|47479.5|47499.5|47479.5|47497|47477|3
1739434480000|2025-02-13 08:14:40|47499.1|47479.1|47499.1|47479.1|47499.5|47479.5|47497|47477|2
1739434490000|2025-02-13 08:14:50|47497|47477|47499.5|47479.5|47499.5|47479.5|47497|47477|2
1739434500000|2025-02-13 08:15:00|47502|47482|47489.1|47469.1|47502|47482|47489.1|47469.1|3
1739434510000|2025-02-13 08:15:10|47488.8|47468.8|47489.8|47469.8|47492.6|47472.6|47488.8|47468.8|10
1739434520000|2025-02-13 08:15:20|47489.5|47469.5|47489.1|47469.1|47489.5|47469.5|47489.1|47469.1|1
1739434530000|2025-02-13 08:15:30|47487|47467|47494.5|47474.5|47494.5|47474.5|47487|47467|1
1739434540000|2025-02-13 08:15:40|47494.8|47474.8|47504.5|47484.5|47504.5|47484.5|47494.8|47474.8|5
1739434550000|2025-02-13 08:15:50|47502|47482|47499.8|47479.8|47502|47482|47499.8|47479.8|1
1739434560000|2025-02-13 08:16:00|47497|47477|47497|47477|47502|47482|47497|47477|0
1739434570000|2025-02-13 08:16:10|47497.3|47477.3|47502|47482|47502|47482|47497.3|47477.3|1
1739434580000|2025-02-13 08:16:20|47502.3|47482.3|47502.3|47482.3|47502.3|47482.3|47502.3|47482.3|0
1739434590000|2025-02-13 08:16:30|47504.8|47484.8|47514.5|47494.5|47514.5|47494.5|47504.8|47484.8|5
1739434600000|2025-02-13 08:16:40|47512.3|47492.3|47512|47492|47512.3|47492.3|47509.5|47489.5|3
1739434610000|2025-02-13 08:16:50|47507.3|47487.3|47509.5|47489.5|47509.5|47489.5|47507.3|47487.3|2
1739434620000|2025-02-13 08:17:00|47509.8|47489.8|47512|47492|47512|47492|47509.5|47489.5|1
1739434630000|2025-02-13 08:17:10|47514.1|47494.1|47522|47502|47522|47502|47514.1|47494.1|8
1739434640000|2025-02-13 08:17:20|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|1
1739434650000|2025-02-13 08:17:30|47522|47502|47527|47507|47527|47507|47522|47502|4
1739434660000|2025-02-13 08:17:40|47524.1|47504.1|47522|47502|47527|47507|47522|47502|3
1739434670000|2025-02-13 08:17:50|47521.6|47501.6|47522.6|47502.6|47522.6|47502.6|47519.1|47499.1|4
1739434680000|2025-02-13 08:18:00|47524.8|47504.8|47534.1|47514.1|47534.1|47514.1|47524.8|47504.8|14
1739434690000|2025-02-13 08:18:10|47536.3|47516.3|47534.1|47514.1|47536.6|47516.6|47534.1|47514.1|5
1739434700000|2025-02-13 08:18:20|47533.8|47513.8|47532|47512|47534.1|47514.1|47531.6|47511.6|0
1739434710000|2025-02-13 08:18:30|47532.3|47512.3|47537.6|47517.6|47537.6|47517.6|47532.3|47512.3|6
1739434720000|2025-02-13 08:18:40|47539.8|47519.8|47547|47527|47547|47527|47539.8|47519.8|1
1739434730000|2025-02-13 08:18:50|47549.5|47529.5|47547|47527|47549.5|47529.5|47547|47527|1
1739434740000|2025-02-13 08:19:00|47544.5|47524.5|47542|47522|47547|47527|47539.5|47519.5|2
1739434750000|2025-02-13 08:19:10|47542.6|47522.6|47547|47527|47547|47527|47542.6|47522.6|0
1739434760000|2025-02-13 08:19:20|47549.5|47529.5|47562.3|47542.3|47562.3|47542.3|47549.5|47529.5|5
1739434770000|2025-02-13 08:19:30|47562.6|47542.6|47564.8|47544.8|47564.8|47544.8|47562.3|47542.3|1
1739434780000|2025-02-13 08:19:40|47565.1|47545.1|47564.8|47544.8|47567.3|47547.3|47564.5|47544.5|0
1739434790000|2025-02-13 08:19:50|47567.3|47547.3|47569.5|47549.5|47569.5|47549.5|47567|47547|1
1739434800000|2025-02-13 08:20:00|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|47569.5|47549.5|5
1739434810000|2025-02-13 08:20:10|47569.5|47549.5|47569.2|47549.2|47569.8|47549.8|47569.2|47549.2|4
1739434820000|2025-02-13 08:20:20|47567|47547|47569.5|47549.5|47569.5|47549.5|47567|47547|2
1739434830000|2025-02-13 08:20:30|47569.8|47549.8|47574.5|47554.5|47574.8|47554.8|47569.8|47549.8|0
1739434840000|2025-02-13 08:20:40|47572.3|47552.3|47564.5|47544.5|47572.3|47552.3|47559.8|47539.8|10
1739434850000|2025-02-13 08:20:50|47564.8|47544.8|47567|47547|47567|47547|47564.8|47544.8|0
1739434860000|2025-02-13 08:21:00|47569.5|47549.5|47582|47562|47582|47562|47569.5|47549.5|7
1739434870000|2025-02-13 08:21:10|47579.2|47559.2|47572|47552|47579.2|47559.2|47572|47552|1
1739434880000|2025-02-13 08:21:20|47567|47547|47572|47552|47572|47552|47567|47547|3
1739434890000|2025-02-13 08:21:30|47572.6|47552.6|47574.5|47554.5|47577|47557|47572.6|47552.6|1
1739434900000|2025-02-13 08:21:40|47572|47552|47572|47552|47577|47557|47572|47552|2
1739434920000|2025-02-13 08:22:00|47569.5|47549.5|47566.7|47546.7|47569.5|47549.5|47566.7|47546.7|3
1739434930000|2025-02-13 08:22:10|47564.5|47544.5|47556.7|47536.7|47564.5|47544.5|47556.7|47536.7|4
1739434940000|2025-02-13 08:22:20|47558.8|47538.8|47554.2|47534.2|47559.2|47539.2|47554.2|47534.2|5
1739434950000|2025-02-13 08:22:30|47554.5|47534.5|47554.5|47534.5|47554.5|47534.5|47554.5|47534.5|0
1739434970000|2025-02-13 08:22:50|47552.3|47532.3|47542|47522|47552.3|47532.3|47542|47522|8
1739434980000|2025-02-13 08:23:00|47544.5|47524.5|47539.5|47519.5|47544.5|47524.5|47539.5|47519.5|1
1739434990000|2025-02-13 08:23:10|47539.2|47519.2|47537|47517|47539.2|47519.2|47536.7|47516.7|2
1739435000000|2025-02-13 08:23:20|47536.7|47516.7|47529.5|47509.5|47537|47517|47529.5|47509.5|7
1739435010000|2025-02-13 08:23:30|47532|47512|47532|47512|47532.3|47512.3|47532|47512|2
1739435020000|2025-02-13 08:23:40|47532.3|47512.3|47532|47512|47532.3|47512.3|47532|47512|0
1739435030000|2025-02-13 08:23:50|47532.3|47512.3|47522|47502|47532.3|47512.3|47522|47502|11
1739435040000|2025-02-13 08:24:00|47519.5|47499.5|47494.5|47474.5|47519.5|47499.5|47494.5|47474.5|7
1739435050000|2025-02-13 08:24:10|47497|47477|47506.7|47486.7|47511.7|47491.7|47497|47477|18
1739435060000|2025-02-13 08:24:20|47509.5|47489.5|47509.5|47489.5|47514.5|47494.5|47507.3|47487.3|24
1739435070000|2025-02-13 08:24:30|47510.1|47490.1|47520.5|47500.5|47520.5|47500.5|47510.1|47490.1|5
1739435080000|2025-02-13 08:24:40|47520.1|47500.1|47532|47512|47532|47512|47518|47498|10
1739435090000|2025-02-13 08:24:50|47532.3|47512.3|47534.5|47514.5|47534.5|47514.5|47532|47512|3
1739435100000|2025-02-13 08:25:00|47532|47512|47532|47512|47537|47517|47532|47512|6
1739435110000|2025-02-13 08:25:10|47531.7|47511.7|47532|47512|47532|47512|47527|47507|0
1739435120000|2025-02-13 08:25:20|47529.5|47509.5|47532|47512|47532|47512|47529.5|47509.5|4
1739435130000|2025-02-13 08:25:30|47531.7|47511.7|47533.3|47513.3|47533.3|47513.3|47529.5|47509.5|31
1739435140000|2025-02-13 08:25:40|47532.6|47512.6|47529.2|47509.2|47533|47513|47529.2|47509.2|10
1739435150000|2025-02-13 08:25:50|47526.7|47506.7|47527|47507|47527|47507|47526.7|47506.7|0
1739435160000|2025-02-13 08:26:00|47524.5|47504.5|47519.8|47499.8|47524.5|47504.5|47519.8|47499.8|1
1739435170000|2025-02-13 08:26:10|47515.1|47495.1|47510.1|47490.1|47515.1|47495.1|47510.1|47490.1|11
1739435180000|2025-02-13 08:26:20|||||||||4
1739435190000|2025-02-13 08:26:30|47509.8|47489.8|47510.5|47490.5|47510.5|47490.5|47507.6|47487.6|2
1739435200000|2025-02-13 08:26:40|47501.1|47481.1|47490.1|47470.1|47501.1|47481.1|47490.1|47470.1|18
1739435210000|2025-02-13 08:26:50|47490.5|47470.5|47492.6|47472.6|47492.6|47472.6|47490.5|47470.5|6
1739435220000|2025-02-13 08:27:00|47493.3|47473.3|47490.1|47470.1|47493.3|47473.3|47490.1|47470.1|1
1739435230000|2025-02-13 08:27:10|47492.6|47472.6|47487.6|47467.6|47492.6|47472.6|47487.6|47467.6|1
1739435240000|2025-02-13 08:27:20|47490.5|47470.5|47485.1|47465.1|47492|47472|47485.1|47465.1|13
1739435250000|2025-02-13 08:27:30|47487.6|47467.6|47484.8|47464.8|47487.6|47467.6|47484.8|47464.8|2
1739435260000|2025-02-13 08:27:40|47482.6|47462.6|47482.3|47462.3|47482.6|47462.6|47479.8|47459.8|1
1739435270000|2025-02-13 08:27:50|47482|47462|47472.7|47452.7|47482|47462|47472.7|47452.7|28
1739435280000|2025-02-13 08:28:00|47473|47453|47477.7|47457.7|47477.7|47457.7|47473|47453|4
1739435290000|2025-02-13 08:28:10|47480.2|47460.2|47464.2|47444.2|47483.3|47463.3|47464.2|47444.2|115
1739435300000|2025-02-13 08:28:20|47462.7|47442.7|47465.2|47445.2|47465.2|47445.2|47462.7|47442.7|52
1739435310000|2025-02-13 08:28:30|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|3
1739435320000|2025-02-13 08:28:40|47462.3|47442.3|47452.3|47432.3|47462.3|47442.3|47452.3|47432.3|23
1739435330000|2025-02-13 08:28:50|47447.7|47427.7|47447.7|47427.7|47447.7|47427.7|47442.7|47422.7|20
1739435340000|2025-02-13 08:29:00|47465.2|47445.2|47464.8|47444.8|47467.3|47447.3|47464.8|47444.8|3
1739435350000|2025-02-13 08:29:10|47464.5|47444.5|47457.3|47437.3|47464.8|47444.8|47457.3|47437.3|6
1739435360000|2025-02-13 08:29:20|47455.2|47435.2|47450.2|47430.2|47455.2|47435.2|47447.7|47427.7|2
1739435370000|2025-02-13 08:29:30|47450.5|47430.5|47452.7|47432.7|47452.7|47432.7|47450.5|47430.5|1
1739435380000|2025-02-13 08:29:40|47455.2|47435.2|47467.7|47447.7|47467.7|47447.7|47455.2|47435.2|4
1739435390000|2025-02-13 08:29:50|47467.3|47447.3|47462.7|47442.7|47467.7|47447.7|47462.3|47442.3|3
1739435400000|2025-02-13 08:30:00|47462.3|47442.3|47462.7|47442.7|47462.7|47442.7|47460.2|47440.2|5
1739435410000|2025-02-13 08:30:10|47460.5|47440.5|47460.2|47440.2|47460.5|47440.5|47460.2|47440.2|4
1739435420000|2025-02-13 08:30:20|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|47460.2|47440.2|1
1739435430000|2025-02-13 08:30:30|47460.8|47440.8|47452.7|47432.7|47463.3|47443.3|47452.7|47432.7|8
1739435440000|2025-02-13 08:30:40|47450.5|47430.5|47437|47417|47450.5|47430.5|47437|47417|7
1739435450000|2025-02-13 08:30:50|47432.7|47412.7|47427.7|47407.7|47432.7|47412.7|47427.7|47407.7|23
1739435460000|2025-02-13 08:31:00|47430.2|47410.2|47425.2|47405.2|47435.2|47415.2|47425.2|47405.2|17
1739435470000|2025-02-13 08:31:10|47427.7|47407.7|47427.3|47407.3|47427.7|47407.7|47427.3|47407.3|41
1739435480000|2025-02-13 08:31:20|47427|47407|47427.7|47407.7|47427.7|47407.7|47424.5|47404.5|36
1739435490000|2025-02-13 08:31:30|47427.3|47407.3|47412|47392|47427.3|47407.3|47407|47387|22
1739435500000|2025-02-13 08:31:40|47414.2|47394.2|47387|47367|47414.2|47394.2|47387|47367|19
1739435510000|2025-02-13 08:31:50|47389.5|47369.5|47384.5|47364.5|47389.5|47369.5|47382|47362|60
1739435520000|2025-02-13 08:32:00|47384.8|47364.8|47389.5|47369.5|47389.5|47369.5|47384.8|47364.8|5
1739435530000|2025-02-13 08:32:10|47387|47367|47389.5|47369.5|47389.5|47369.5|47387|47367|6
1739435540000|2025-02-13 08:32:20|||||||||2
1739435550000|2025-02-13 08:32:30|47392|47372|47397.3|47377.3|47397.3|47377.3|47392|47372|3
1739435560000|2025-02-13 08:32:40|47397|47377|47404.2|47384.2|47404.2|47384.2|47397|47377|3
1739435570000|2025-02-13 08:32:50|47406.4|47386.4|47406.4|47386.4|47406.4|47386.4|47406.4|47386.4|2
1739435580000|2025-02-13 08:33:00|47407|47387|47409.5|47389.5|47409.5|47389.5|47407|47387|1
1739435590000|2025-02-13 08:33:10|47412|47392|47422|47402|47422.3|47402.3|47412|47392|4
1739435600000|2025-02-13 08:33:20|47424.5|47404.5|47412.7|47392.7|47427|47407|47412|47392|4
1739435610000|2025-02-13 08:33:30|47417|47397|47417|47397|47417|47397|47412|47392|2
1739435620000|2025-02-13 08:33:40|47414.2|47394.2|47399.5|47379.5|47414.2|47394.2|47399.5|47379.5|4
1739435630000|2025-02-13 08:33:50|47399.8|47379.8|47401.7|47381.7|47401.7|47381.7|47399.2|47379.2|2
1739435640000|2025-02-13 08:34:00|47401.4|47381.4|47397|47377|47401.4|47381.4|47397|47377|0
1739435650000|2025-02-13 08:34:10|47399.5|47379.5|47399.5|47379.5|47399.5|47379.5|47399.5|47379.5|1
1739435660000|2025-02-13 08:34:20|47399.2|47379.2|47397|47377|47399.5|47379.5|47397|47377|2
1739435670000|2025-02-13 08:34:30|47396.4|47376.4|47394.5|47374.5|47396.7|47376.7|47394.2|47374.2|2
1739435680000|2025-02-13 08:34:40|47397|47377|47407|47387|47407|47387|47397|47377|5
1739435690000|2025-02-13 08:34:50|47406.7|47386.7|47409.5|47389.5|47409.5|47389.5|47404.5|47384.5|2
1739435700000|2025-02-13 08:35:00|47412|47392|47417|47397|47422|47402|47412|47392|22
1739435710000|2025-02-13 08:35:10|47422|47402|47422.4|47402.4|47422.4|47402.4|47422|47402|2
1739435720000|2025-02-13 08:35:20|47422|47402|47414.2|47394.2|47422|47402|47414.2|47394.2|1
1739435730000|2025-02-13 08:35:30|47416.4|47396.4|47407|47387|47417|47397|47407|47387|11
1739435740000|2025-02-13 08:35:40|47409.5|47389.5|47409.5|47389.5|47409.5|47389.5|47409.5|47389.5|0
1739435750000|2025-02-13 08:35:50|47407|47387|47407|47387|47407|47387|47404.5|47384.5|4
1739435760000|2025-02-13 08:36:00|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|3
1739435770000|2025-02-13 08:36:10|47407|47387|47407|47387|47407|47387|47407|47387|1
1739435780000|2025-02-13 08:36:20|47404.5|47384.5|47407|47387|47407|47387|47399.5|47379.5|8
1739435790000|2025-02-13 08:36:30|47402.4|47382.4|47407|47387|47407|47387|47402|47382|0
1739435800000|2025-02-13 08:36:40|47406.7|47386.7|47401.7|47381.7|47406.7|47386.7|47401.7|47381.7|2
1739435810000|2025-02-13 08:36:50|47402|47382|47402|47382|47402|47382|47402|47382|4
1739435820000|2025-02-13 08:37:00|47399.5|47379.5|47399.5|47379.5|47399.5|47379.5|47399.2|47379.2|2
1739435830000|2025-02-13 08:37:10|47402.4|47382.4|47417|47397|47417|47397|47402.4|47382.4|6
1739435840000|2025-02-13 08:37:20|47414.2|47394.2|47416.7|47396.7|47416.7|47396.7|47414.2|47394.2|2
1739435850000|2025-02-13 08:37:30|47418.9|47398.9|47414.5|47394.5|47418.9|47398.9|47412.4|47392.4|6
1739435860000|2025-02-13 08:37:40|47412.4|47392.4|47414.5|47394.5|47421.7|47401.7|47409.5|47389.5|6
1739435870000|2025-02-13 08:37:50|47414.9|47394.9|47419.5|47399.5|47422|47402|47414.9|47394.9|28
1739435880000|2025-02-13 08:38:00|47417.4|47397.4|47419.9|47399.9|47419.9|47399.9|47417.4|47397.4|1
1739435890000|2025-02-13 08:38:10|47422.4|47402.4|47423.3|47403.3|47427.7|47407.7|47422.4|47402.4|7
1739435900000|2025-02-13 08:38:20|47427.7|47407.7|47428|47408|47428|47408|47425.2|47405.2|1
1739435910000|2025-02-13 08:38:30|||||||||1
1739435920000|2025-02-13 08:38:40|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|0
1739435930000|2025-02-13 08:38:50|47427.7|47407.7|47427.7|47407.7|47427.7|47407.7|47422.7|47402.7|3
1739435940000|2025-02-13 08:39:00|47424.9|47404.9|47410.2|47390.2|47424.9|47404.9|47410.2|47390.2|1
1739435950000|2025-02-13 08:39:10|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|1
1739435960000|2025-02-13 08:39:20|47417.7|47397.7|47432.7|47412.7|47432.7|47412.7|47417.7|47397.7|11
1739435970000|2025-02-13 08:39:30|47430.5|47410.5|47427.7|47407.7|47430.5|47410.5|47425.2|47405.2|4
1739435980000|2025-02-13 08:39:40|47429.9|47409.9|47422.4|47402.4|47429.9|47409.9|47422.4|47402.4|7
1739435990000|2025-02-13 08:39:50|47419.9|47399.9|47417|47397|47419.9|47399.9|47417|47397|1
1739436000000|2025-02-13 08:40:00|47417.4|47397.4|47405.2|47385.2|47417.7|47397.7|47405.2|47385.2|3
1739436010000|2025-02-13 08:40:10|47399.9|47379.9|47397.4|47377.4|47399.9|47379.9|47394.9|47374.9|1
1739436020000|2025-02-13 08:40:20|47395.2|47375.2|47395.5|47375.5|47395.5|47375.5|47392.7|47372.7|0
1739436030000|2025-02-13 08:40:30|47395.8|47375.8|47402.7|47382.7|47402.7|47382.7|47395.8|47375.8|2
1739436040000|2025-02-13 08:40:40|47403|47383|47412.7|47392.7|47415.2|47395.2|47403|47383|6
1739436050000|2025-02-13 08:40:50|47413|47393|47417.7|47397.7|47417.7|47397.7|47412.7|47392.7|1
1739436060000|2025-02-13 08:41:00|47415.2|47395.2|47410.2|47390.2|47417.7|47397.7|47410.2|47390.2|2
1739436070000|2025-02-13 08:41:10|47407.7|47387.7|47407.7|47387.7|47407.7|47387.7|47407.7|47387.7|0
1739436080000|2025-02-13 08:41:20|47405.5|47385.5|47402.7|47382.7|47405.5|47385.5|47397.7|47377.7|2
1739436090000|2025-02-13 08:41:30|47400.5|47380.5|47402.4|47382.4|47402.4|47382.4|47397.7|47377.7|7
1739436100000|2025-02-13 08:41:40|47394.9|47374.9|47394.9|47374.9|47397.4|47377.4|47392.4|47372.4|8
1739436110000|2025-02-13 08:41:50|47397.4|47377.4|47397.7|47377.7|47399.9|47379.9|47397.4|47377.4|4
1739436120000|2025-02-13 08:42:00|47399.9|47379.9|47405.5|47385.5|47407.7|47387.7|47399.9|47379.9|2
1739436130000|2025-02-13 08:42:10|47407.7|47387.7|47412.1|47392.1|47412.1|47392.1|47407.7|47387.7|1
1739436140000|2025-02-13 08:42:20|47414.9|47394.9|47414.9|47394.9|47419.9|47399.9|47414.9|47394.9|10
1739436160000|2025-02-13 08:42:40|47414.6|47394.6|47412.7|47392.7|47415.2|47395.2|47412.4|47392.4|3
1739436170000|2025-02-13 08:42:50|||||||||1
1739436180000|2025-02-13 08:43:00|47413|47393|47412.7|47392.7|47417.7|47397.7|47412.7|47392.7|0
1739436190000|2025-02-13 08:43:10|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47412.7|47392.7|0
1739436200000|2025-02-13 08:43:20|||||||||1
1739436210000|2025-02-13 08:43:30|47420.2|47400.2|47410.5|47390.5|47420.2|47400.2|47410.5|47390.5|5
1739436220000|2025-02-13 08:43:40|47412.7|47392.7|47417.7|47397.7|47417.7|47397.7|47412.7|47392.7|1
1739436230000|2025-02-13 08:43:50|47418|47398|47420.2|47400.2|47420.2|47400.2|47418|47398|1
1739436240000|2025-02-13 08:44:00|47420.5|47400.5|47427.7|47407.7|47427.7|47407.7|47420.5|47400.5|2
1739436250000|2025-02-13 08:44:10|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|3
1739436260000|2025-02-13 08:44:20|47432.4|47412.4|47430.2|47410.2|47432.7|47412.7|47430.2|47410.2|0
1739436270000|2025-02-13 08:44:30|47430.5|47410.5|47430.2|47410.2|47432.7|47412.7|47430.2|47410.2|0
1739436280000|2025-02-13 08:44:40|47430.5|47410.5|47432.7|47412.7|47432.7|47412.7|47430.5|47410.5|0
1739436290000|2025-02-13 08:44:50|47430.5|47410.5|47432.7|47412.7|47433|47413|47430.2|47410.2|3
1739436300000|2025-02-13 08:45:00|47430.2|47410.2|47427.4|47407.4|47430.2|47410.2|47427.4|47407.4|3
1739436310000|2025-02-13 08:45:10|47427.7|47407.7|47425.5|47405.5|47427.7|47407.7|47422.7|47402.7|1
1739436320000|2025-02-13 08:45:20|47422.7|47402.7|47420.5|47400.5|47422.7|47402.7|47420.5|47400.5|1
1739436330000|2025-02-13 08:45:30|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|1
1739436340000|2025-02-13 08:45:40|47412.7|47392.7|47408|47388|47412.7|47392.7|47408|47388|2
1739436360000|2025-02-13 08:46:00|47410.2|47390.2|47410.5|47390.5|47410.5|47390.5|47405.2|47385.2|5
1739436370000|2025-02-13 08:46:10|47413.4|47393.4|47417.7|47397.7|47417.7|47397.7|47413|47393|3
1739436380000|2025-02-13 08:46:20|47415.2|47395.2|47407.4|47387.4|47415.2|47395.2|47407.4|47387.4|1
1739436390000|2025-02-13 08:46:30|47403|47383|47402.7|47382.7|47403|47383|47400.2|47380.2|1
1739436400000|2025-02-13 08:46:40|47403|47383|47405.2|47385.2|47405.2|47385.2|47403|47383|2
1739436410000|2025-02-13 08:46:50|47404.9|47384.9|47398|47378|47404.9|47384.9|47397.7|47377.7|4
1739436420000|2025-02-13 08:47:00|47399.9|47379.9|47400.2|47380.2|47400.2|47380.2|47397.7|47377.7|3
1739436430000|2025-02-13 08:47:10|47399.9|47379.9|47400.2|47380.2|47400.2|47380.2|47399.9|47379.9|2
1739436440000|2025-02-13 08:47:20|47397.4|47377.4|47385.2|47365.2|47397.4|47377.4|47385.2|47365.2|11
1739436450000|2025-02-13 08:47:30|47382.7|47362.7|47382.7|47362.7|47382.7|47362.7|47382.7|47362.7|1
1739436460000|2025-02-13 08:47:40|47385.2|47365.2|47397.7|47377.7|47397.7|47377.7|47385.2|47365.2|3
1739436470000|2025-02-13 08:47:50|47400.2|47380.2|47399.9|47379.9|47400.2|47380.2|47397.7|47377.7|0
1739436480000|2025-02-13 08:48:00|47400.2|47380.2|47402.7|47382.7|47402.7|47382.7|47399.9|47379.9|0
1739436490000|2025-02-13 08:48:10|||||||||2
1739436500000|2025-02-13 08:48:20|47405.2|47385.2|47408.4|47388.4|47408.4|47388.4|47405.2|47385.2|4
1739436510000|2025-02-13 08:48:30|47410.5|47390.5|47422.4|47402.4|47427.7|47407.7|47410.5|47390.5|11
1739436520000|2025-02-13 08:48:40|47420.5|47400.5|47427.7|47407.7|47427.7|47407.7|47420.5|47400.5|0
1739436530000|2025-02-13 08:48:50|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|2
1739436540000|2025-02-13 08:49:00|47433.4|47413.4|47442.7|47422.7|47442.7|47422.7|47432.7|47412.7|4
1739436550000|2025-02-13 08:49:10|||||||||1
1739436560000|2025-02-13 08:49:20|||||||||1
1739436570000|2025-02-13 08:49:30|47445.2|47425.2|47447.7|47427.7|47447.7|47427.7|47442.7|47422.7|2
1739436580000|2025-02-13 08:49:40|47447.4|47427.4|47442.7|47422.7|47447.4|47427.4|47442.7|47422.7|3
1739436590000|2025-02-13 08:49:50|47444.9|47424.9|47452.7|47432.7|47452.7|47432.7|47444.9|47424.9|10
1739436600000|2025-02-13 08:50:00|47455.2|47435.2|47457.7|47437.7|47457.7|47437.7|47455.2|47435.2|9
1739436610000|2025-02-13 08:50:10|47453.1|47433.1|47452.7|47432.7|47453.1|47433.1|47452.7|47432.7|3
1739436620000|2025-02-13 08:50:20|47450.6|47430.6|47450.2|47430.2|47450.6|47430.6|47447.7|47427.7|15
1739436630000|2025-02-13 08:50:30|47452.7|47432.7|47442.7|47422.7|47452.7|47432.7|47439.9|47419.9|6
1739436640000|2025-02-13 08:50:40|47442.4|47422.4|47430.2|47410.2|47442.4|47422.4|47430.2|47410.2|1
1739436650000|2025-02-13 08:50:50|47432.7|47412.7|47430.2|47410.2|47432.7|47412.7|47430.2|47410.2|1
1739436660000|2025-02-13 08:51:00|47425.2|47405.2|47424.9|47404.9|47425.2|47405.2|47424.9|47404.9|7
1739436670000|2025-02-13 08:51:10|47425.2|47405.2|47425.2|47405.2|47425.6|47405.6|47425.2|47405.2|3
1739436680000|2025-02-13 08:51:20|47424.9|47404.9|47424.9|47404.9|47424.9|47404.9|47424.9|47404.9|0
1739436690000|2025-02-13 08:51:30|47422.7|47402.7|47422.7|47402.7|47430.2|47410.2|47422.7|47402.7|5
1739436700000|2025-02-13 08:51:40|47420.2|47400.2|47417.7|47397.7|47420.2|47400.2|47417.7|47397.7|1
1739436710000|2025-02-13 08:51:50|47417.4|47397.4|47410.2|47390.2|47417.4|47397.4|47410.2|47390.2|12
1739436720000|2025-02-13 08:52:00|47412.7|47392.7|47410.2|47390.2|47415.2|47395.2|47410.2|47390.2|6
1739436730000|2025-02-13 08:52:10|47410.6|47390.6|47402.7|47382.7|47412.7|47392.7|47402.7|47382.7|7
1739436740000|2025-02-13 08:52:20|47402.4|47382.4|47400.2|47380.2|47402.4|47382.4|47400.2|47380.2|2
1739436760000|2025-02-13 08:52:40|47399.9|47379.9|47399.9|47379.9|47399.9|47379.9|47399.9|47379.9|1
1739436770000|2025-02-13 08:52:50|47397.4|47377.4|47397.7|47377.7|47399.9|47379.9|47397.4|47377.4|2
1739436780000|2025-02-13 08:53:00|47399.9|47379.9|47394.9|47374.9|47399.9|47379.9|47394.9|47374.9|1
1739436790000|2025-02-13 08:53:10|47394.6|47374.6|47389.9|47369.9|47394.6|47374.6|47389.9|47369.9|2
1739436810000|2025-02-13 08:53:30|47387.7|47367.7|47390.2|47370.2|47390.2|47370.2|47387.7|47367.7|2
1739436820000|2025-02-13 08:53:40|47387.7|47367.7|47384.9|47364.9|47387.7|47367.7|47384.9|47364.9|4
1739436830000|2025-02-13 08:53:50|47382.4|47362.4|47379.9|47359.9|47382.4|47362.4|47379.9|47359.9|10
1739436840000|2025-02-13 08:54:00|47377.1|47357.1|47377.4|47357.4|47377.4|47357.4|47377.1|47357.1|4
1739436850000|2025-02-13 08:54:10|||||||||1
1739436860000|2025-02-13 08:54:20|47374.9|47354.9|47374.9|47354.9|47374.9|47354.9|47374.9|47354.9|0
1739436870000|2025-02-13 08:54:30|47370.6|47350.6|47367.4|47347.4|47370.6|47350.6|47367.4|47347.4|4
1739436880000|2025-02-13 08:54:40|47368.1|47348.1|47370.2|47350.2|47370.2|47350.2|47368.1|47348.1|3
1739436890000|2025-02-13 08:54:50|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|1
1739436900000|2025-02-13 08:55:00|47373.4|47353.4|47377.7|47357.7|47380.2|47360.2|47373.4|47353.4|8
1739436910000|2025-02-13 08:55:10|47377.4|47357.4|47377.7|47357.7|47377.7|47357.7|47372.7|47352.7|12
1739436920000|2025-02-13 08:55:20|47378.1|47358.1|47380.2|47360.2|47380.2|47360.2|47377.7|47357.7|6
1739436930000|2025-02-13 08:55:30|47382.4|47362.4|47387.7|47367.7|47387.7|47367.7|47382.4|47362.4|2
1739436940000|2025-02-13 08:55:40|47390.2|47370.2|47392.8|47372.8|47392.8|47372.8|47390.2|47370.2|3
1739436950000|2025-02-13 08:55:50|47393.1|47373.1|47395.3|47375.3|47395.3|47375.3|47393.1|47373.1|0
1739436960000|2025-02-13 08:56:00|47395.6|47375.6|47402.8|47382.8|47402.8|47382.8|47395.6|47375.6|5
1739436980000|2025-02-13 08:56:20|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|1
1739436990000|2025-02-13 08:56:30|47407.8|47387.8|47410.3|47390.3|47410.3|47390.3|47407.8|47387.8|1
1739437000000|2025-02-13 08:56:40|||||||||2
1739437010000|2025-02-13 08:56:50|47405.6|47385.6|47412.4|47392.4|47412.4|47392.4|47405.6|47385.6|0
1739437020000|2025-02-13 08:57:00|47405.3|47385.3|47402.8|47382.8|47407.8|47387.8|47402.8|47382.8|0
1739437030000|2025-02-13 08:57:10|||||||||7
1739437040000|2025-02-13 08:57:20|47400.3|47380.3|47397.4|47377.4|47400.3|47380.3|47397.4|47377.4|0
1739437050000|2025-02-13 08:57:30|47397.1|47377.1|47387.8|47367.8|47397.1|47377.1|47387.8|47367.8|1
1739437060000|2025-02-13 08:57:40|47385.3|47365.3|47384.3|47364.3|47387.4|47367.4|47382.4|47362.4|90
1739437070000|2025-02-13 08:57:50|47386.5|47366.5|47386.5|47366.5|47386.5|47366.5|47386.5|47366.5|1
1739437080000|2025-02-13 08:58:00|47389|47369|47368.6|47348.6|47391.5|47371.5|47368.6|47348.6|35
1739437090000|2025-02-13 08:58:10|47366.5|47346.5|47371.8|47351.8|47371.8|47351.8|47366.5|47346.5|0
1739437100000|2025-02-13 08:58:20|47371.5|47351.5|47368.6|47348.6|47374|47354|47368.6|47348.6|7
1739437110000|2025-02-13 08:58:30|47363.6|47343.6|47354|47334|47363.6|47343.6|47354|47334|20
1739437120000|2025-02-13 08:58:40|47353.6|47333.6|47353.6|47333.6|47353.6|47333.6|47353.6|47333.6|2
1739437130000|2025-02-13 08:58:50|47356.5|47336.5|47356.1|47336.1|47356.5|47336.5|47353.6|47333.6|1
1739437140000|2025-02-13 08:59:00|47358.6|47338.6|47358.6|47338.6|47361.1|47341.1|47358.6|47338.6|4
1739437150000|2025-02-13 08:59:10|47358.3|47338.3|47354|47334|47358.3|47338.3|47354|47334|1
1739437160000|2025-02-13 08:59:20|47353.6|47333.6|47356.5|47336.5|47356.5|47336.5|47351.1|47331.1|6
1739437170000|2025-02-13 08:59:30|47354.3|47334.3|47359.3|47339.3|47359.3|47339.3|47354.3|47334.3|1
1739437190000|2025-02-13 08:59:50|47361.5|47341.5|47366.5|47346.5|47366.5|47346.5|47361.5|47341.5|11
1739437200000|2025-02-13 09:00:00|47369|47349|47379|47359|47401.5|47381.5|47364|47344|25
1739437210000|2025-02-13 09:00:10|47378.7|47358.7|47353.7|47333.7|47401.5|47381.5|47353.7|47333.7|59
1739437220000|2025-02-13 09:00:20|47349.5|47329.5|47329.3|47309.3|47349.5|47329.5|47323.7|47303.7|32
1739437230000|2025-02-13 09:00:30|47331.5|47311.5|47329|47309|47331.5|47311.5|47324|47304|4
1739437240000|2025-02-13 09:00:40|47326.5|47306.5|47341.5|47321.5|47344.3|47324.3|47326.5|47306.5|5
1739437250000|2025-02-13 09:00:50|47346.8|47326.8|47354|47334|47354|47334|47346.8|47326.8|9
1739437260000|2025-02-13 09:01:00|47354.3|47334.3|47352.4|47332.4|47356.5|47336.5|47351.5|47331.5|22
1739437270000|2025-02-13 09:01:10|47345.5|47325.5|47344|47324|47346.5|47326.5|47334.3|47314.3|13
1739437280000|2025-02-13 09:01:20|47341.5|47321.5|47361.5|47341.5|47361.5|47341.5|47341.5|47321.5|11
1739437290000|2025-02-13 09:01:30|47361.2|47341.2|47359|47339|47361.2|47341.2|47354.3|47334.3|6
1739437300000|2025-02-13 09:01:40|47361.5|47341.5|47366.5|47346.5|47366.5|47346.5|47361.5|47341.5|4
1739437310000|2025-02-13 09:01:50|47369.3|47349.3|47369.3|47349.3|47372.1|47352.1|47369.3|47349.3|7
1739437320000|2025-02-13 09:02:00|47373.7|47353.7|47376.5|47356.5|47376.5|47356.5|47373.7|47353.7|1
1739437330000|2025-02-13 09:02:10|47377.1|47357.1|47384.3|47364.3|47384.3|47364.3|47377.1|47357.1|5
1739437340000|2025-02-13 09:02:20|47386.8|47366.8|47391.5|47371.5|47391.5|47371.5|47386.8|47366.8|4
1739437350000|2025-02-13 09:02:30|47392.1|47372.1|47388.7|47368.7|47393.7|47373.7|47388.7|47368.7|0
1739437370000|2025-02-13 09:02:50|47389|47369|47391.5|47371.5|47391.5|47371.5|47389|47369|1
1739437380000|2025-02-13 09:03:00|47391.2|47371.2|47386.5|47366.5|47391.5|47371.5|47386.5|47366.5|1
1739437390000|2025-02-13 09:03:10|47386.8|47366.8|47386.5|47366.5|47391.2|47371.2|47386.5|47366.5|0
1739437400000|2025-02-13 09:03:20|47384.3|47364.3|47391.5|47371.5|47391.5|47371.5|47384|47364|2
1739437410000|2025-02-13 09:03:30|47388.7|47368.7|47388.7|47368.7|47388.7|47368.7|47388.7|47368.7|0
1739437420000|2025-02-13 09:03:40|47389|47369|47394|47374|47394|47374|47389|47369|1
1739437430000|2025-02-13 09:03:50|47398.3|47378.3|47398.7|47378.7|47401.8|47381.8|47398.3|47378.3|9
1739437440000|2025-02-13 09:04:00|47395.8|47375.8|47395.8|47375.8|47398.7|47378.7|47395.8|47375.8|0
1739437450000|2025-02-13 09:04:10|47393.7|47373.7|47376.2|47356.2|47393.7|47373.7|47376.2|47356.2|6
1739437460000|2025-02-13 09:04:20|47371.5|47351.5|47374|47354|47374|47354|47369|47349|4
1739437470000|2025-02-13 09:04:30|47379|47359|47381.5|47361.5|47381.5|47361.5|47379|47359|0
1739437480000|2025-02-13 09:04:40|47386.2|47366.2|47396.5|47376.5|47399|47379|47386.2|47366.2|11
1739437490000|2025-02-13 09:04:50|47395.8|47375.8|47388.7|47368.7|47395.8|47375.8|47388.7|47368.7|7
1739437500000|2025-02-13 09:05:00|47389|47369|47388.7|47368.7|47389|47369|47388.7|47368.7|2
1739437520000|2025-02-13 09:05:20|47383.7|47363.7|47364|47344|47383.7|47363.7|47363.7|47343.7|8
1739437530000|2025-02-13 09:05:30|47366.2|47346.2|47376.5|47356.5|47376.5|47356.5|47366.2|47346.2|4
1739437540000|2025-02-13 09:05:40|47376.2|47356.2|47366.5|47346.5|47376.2|47356.2|47366.5|47346.5|1
1739437550000|2025-02-13 09:05:50|47364|47344|47364|47344|47364|47344|47364|47344|0
1739437560000|2025-02-13 09:06:00|47361.5|47341.5|47361.5|47341.5|47364|47344|47359|47339|8
1739437570000|2025-02-13 09:06:10|47359|47339|47361.5|47341.5|47361.5|47341.5|47359|47339|1
1739437580000|2025-02-13 09:06:20|||||||||1
1739437610000|2025-02-13 09:06:50|47361.8|47341.8|47374|47354|47374|47354|47361.8|47341.8|4
1739437620000|2025-02-13 09:07:00|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|47374|47354|2
1739437630000|2025-02-13 09:07:10|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|47376.5|47356.5|1
1739437640000|2025-02-13 09:07:20|47376.8|47356.8|47384|47364|47384|47364|47376.8|47356.8|6
1739437650000|2025-02-13 09:07:30|47386.2|47366.2|47386.5|47366.5|47386.5|47366.5|47383.7|47363.7|4
1739437660000|2025-02-13 09:07:40|47383.7|47363.7|47379|47359|47383.7|47363.7|47379|47359|5
1739437670000|2025-02-13 09:07:50|47379.3|47359.3|47379.3|47359.3|47379.3|47359.3|47379.3|47359.3|0
1739437680000|2025-02-13 09:08:00|47378.7|47358.7|47384|47364|47384|47364|47378.7|47358.7|2
1739437690000|2025-02-13 09:08:10|47384.3|47364.3|47383.7|47363.7|47386.5|47366.5|47383.7|47363.7|5
1739437700000|2025-02-13 09:08:20|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|1
1739437710000|2025-02-13 09:08:30|47381.8|47361.8|47386.8|47366.8|47386.8|47366.8|47381.8|47361.8|1
1739437720000|2025-02-13 09:08:40|47386.5|47366.5|47386.5|47366.5|47386.8|47366.8|47386.5|47366.5|1
1739437730000|2025-02-13 09:08:50|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47386.5|47366.5|2
1739437740000|2025-02-13 09:09:00|47388.7|47368.7|47386.8|47366.8|47388.7|47368.7|47386.5|47366.5|2
1739437750000|2025-02-13 09:09:10|47386.5|47366.5|47406.5|47386.5|47406.5|47386.5|47386.5|47366.5|5
1739437760000|2025-02-13 09:09:20|47404.3|47384.3|47404|47384|47404.3|47384.3|47403.7|47383.7|0
1739437770000|2025-02-13 09:09:30|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|3
1739437780000|2025-02-13 09:09:40|47414|47394|47416.5|47396.5|47416.5|47396.5|47411.5|47391.5|3
1739437790000|2025-02-13 09:09:50|||||||||2
1739437800000|2025-02-13 09:10:00|47414|47394|47419|47399|47419|47399|47414|47394|12
1739437810000|2025-02-13 09:10:10|47421.5|47401.5|47421.5|47401.5|47421.5|47401.5|47418.7|47398.7|1
1739437820000|2025-02-13 09:10:20|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|1
1739437830000|2025-02-13 09:10:30|47422.2|47402.2|47429|47409|47429.3|47409.3|47422.2|47402.2|0
1739437840000|2025-02-13 09:10:40|47428.7|47408.7|47436.5|47416.5|47436.5|47416.5|47426.5|47406.5|22
1739437850000|2025-02-13 09:10:50|||||||||2
1739437860000|2025-02-13 09:11:00|47434|47414|47411.5|47391.5|47434|47414|47397.2|47377.2|11
1739437870000|2025-02-13 09:11:10|47408.7|47388.7|47406.5|47386.5|47408.7|47388.7|47406.5|47386.5|4
1739437880000|2025-02-13 09:11:20|47409|47389|47406.5|47386.5|47409|47389|47406.5|47386.5|2
1739437890000|2025-02-13 09:11:30|47406.8|47386.8|47411.5|47391.5|47411.5|47391.5|47406.8|47386.8|2
1739437900000|2025-02-13 09:11:40|||||||||1
1739437910000|2025-02-13 09:11:50|47414.3|47394.3|47419.3|47399.3|47419.3|47399.3|47414.3|47394.3|20
1739437920000|2025-02-13 09:12:00|47419.7|47399.7|47431.5|47411.5|47431.5|47411.5|47419.7|47399.7|13
1739437930000|2025-02-13 09:12:10|||||||||1
1739437940000|2025-02-13 09:12:20|47436.5|47416.5|47439|47419|47439|47419|47436.5|47416.5|19
1739437950000|2025-02-13 09:12:30|47441.5|47421.5|47446.5|47426.5|47446.5|47426.5|47441.5|47421.5|13
1739437960000|2025-02-13 09:12:40|47444.3|47424.3|47444.3|47424.3|47444.3|47424.3|47441.8|47421.8|2
1739437970000|2025-02-13 09:12:50|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|2
1739437980000|2025-02-13 09:13:00|47446.8|47426.8|47446.5|47426.5|47446.8|47426.8|47446.5|47426.5|3
1739437990000|2025-02-13 09:13:10|47446.8|47426.8|47449.3|47429.3|47449.3|47429.3|47446.5|47426.5|0
1739438000000|2025-02-13 09:13:20|47446.5|47426.5|47449|47429|47451.5|47431.5|47446.5|47426.5|2
1739438010000|2025-02-13 09:13:30|47451.5|47431.5|47441.2|47421.2|47451.5|47431.5|47441.2|47421.2|5
1739438020000|2025-02-13 09:13:40|47438.7|47418.7|47436.5|47416.5|47441.5|47421.5|47436.5|47416.5|2
1739438030000|2025-02-13 09:13:50|47434.3|47414.3|47433.7|47413.7|47434.3|47414.3|47433.7|47413.7|0
1739438040000|2025-02-13 09:14:00|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|47431.5|47411.5|1
1739438050000|2025-02-13 09:14:10|47429|47409|47431.5|47411.5|47431.5|47411.5|47426.5|47406.5|1
1739438070000|2025-02-13 09:14:30|47429.3|47409.3|47424|47404|47429.3|47409.3|47424|47404|3
1739438080000|2025-02-13 09:14:40|47426.5|47406.5|47426.5|47406.5|47426.5|47406.5|47424|47404|0
1739438090000|2025-02-13 09:14:50|47426.2|47406.2|47424|47404|47426.5|47406.5|47424|47404|1
1739438100000|2025-02-13 09:15:00|47423.4|47403.4|47413.4|47393.4|47423.4|47403.4|47413.4|47393.4|6
1739438110000|2025-02-13 09:15:10|47413.1|47393.1|47410.6|47390.6|47413.1|47393.1|47410.6|47390.6|0
1739438120000|2025-02-13 09:15:20|47408.7|47388.7|47411.2|47391.2|47411.2|47391.2|47406.2|47386.2|5
1739438130000|2025-02-13 09:15:30|47414|47394|47419|47399|47419|47399|47413.7|47393.7|2
1739438140000|2025-02-13 09:15:40|47416.5|47396.5|47431.5|47411.5|47431.5|47411.5|47416.5|47396.5|2
1739438150000|2025-02-13 09:15:50|47434|47414|47434|47414|47434|47414|47431.5|47411.5|0
1739438160000|2025-02-13 09:16:00|47433.7|47413.7|47434|47414|47434|47414|47431.5|47411.5|1
1739438170000|2025-02-13 09:16:10|47433.7|47413.7|47434|47414|47434|47414|47431.5|47411.5|1
1739438180000|2025-02-13 09:16:20|47433.7|47413.7|47444.4|47424.4|47444.4|47424.4|47431.5|47411.5|6
1739438190000|2025-02-13 09:16:30|47446.9|47426.9|47443.7|47423.7|47449|47429|47443.7|47423.7|7
1739438200000|2025-02-13 09:16:40|47436.5|47416.5|47431.2|47411.2|47436.5|47416.5|47431.2|47411.2|10
1739438210000|2025-02-13 09:16:50|47429|47409|47434.4|47414.4|47434.4|47414.4|47429|47409|0
1739438220000|2025-02-13 09:17:00|47436.5|47416.5|47429|47409|47436.5|47416.5|47429|47409|0
1739438230000|2025-02-13 09:17:10|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|0
1739438240000|2025-02-13 09:17:20|47426.5|47406.5|47426.5|47406.5|47426.5|47406.5|47426.5|47406.5|0
1739438250000|2025-02-13 09:17:30|47426.9|47406.9|47428.7|47408.7|47429|47409|47426.2|47406.2|4
1739438260000|2025-02-13 09:17:40|47425.9|47405.9|47418.4|47398.4|47425.9|47405.9|47418.4|47398.4|5
1739438270000|2025-02-13 09:17:50|47418.1|47398.1|47414|47394|47418.4|47398.4|47411.5|47391.5|0
1739438280000|2025-02-13 09:18:00|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|0
1739438290000|2025-02-13 09:18:10|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|0
1739438300000|2025-02-13 09:18:20|47411.9|47391.9|47411.5|47391.5|47416.5|47396.5|47411.5|47391.5|1
1739438310000|2025-02-13 09:18:30|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|47414|47394|0
1739438320000|2025-02-13 09:18:40|47416.9|47396.9|47419|47399|47419|47399|47416.9|47396.9|3
1739438340000|2025-02-13 09:19:00|47419.4|47399.4|47426.5|47406.5|47426.5|47406.5|47419.4|47399.4|0
1739438350000|2025-02-13 09:19:10|47429|47409|47441.5|47421.5|47441.5|47421.5|47429|47409|6
1739438360000|2025-02-13 09:19:20|47441.9|47421.9|47441.5|47421.5|47441.9|47421.9|47441.5|47421.5|5
1739438370000|2025-02-13 09:19:30|47440.9|47420.9|47438.7|47418.7|47440.9|47420.9|47438.4|47418.4|1
1739438390000|2025-02-13 09:19:50|47439|47419|47438.7|47418.7|47441.5|47421.5|47438.7|47418.7|6
1739438400000|2025-02-13 09:20:00|47436.2|47416.2|47436.2|47416.2|47436.2|47416.2|47436.2|47416.2|3
1739438410000|2025-02-13 09:20:10|||||||||1
1739438430000|2025-02-13 09:20:30|47434|47414|47436.5|47416.5|47436.5|47416.5|47431.5|47411.5|1
1739438450000|2025-02-13 09:20:50|47436.2|47416.2|47431.9|47411.9|47436.2|47416.2|47431.6|47411.6|13
1739438460000|2025-02-13 09:21:00|47432.2|47412.2|47422.2|47402.2|47432.2|47412.2|47422.2|47402.2|12
1739438470000|2025-02-13 09:21:10|47422.5|47402.5|47419.7|47399.7|47425|47405|47419.7|47399.7|26
1739438480000|2025-02-13 09:21:20|47412.2|47392.2|47407.2|47387.2|47412.2|47392.2|47407.2|47387.2|12
1739438490000|2025-02-13 09:21:30|47409.4|47389.4|47412.2|47392.2|47412.2|47392.2|47409.4|47389.4|1
1739438500000|2025-02-13 09:21:40|47416.9|47396.9|47417.2|47397.2|47417.2|47397.2|47416.9|47396.9|2
1739438510000|2025-02-13 09:21:50|47417.5|47397.5|47432.2|47412.2|47432.2|47412.2|47417.5|47397.5|3
1739438520000|2025-02-13 09:22:00|47429.7|47409.7|47434.7|47414.7|47434.7|47414.7|47427.2|47407.2|3
1739438540000|2025-02-13 09:22:20|47432.5|47412.5|47432.2|47412.2|47434.7|47414.7|47432.2|47412.2|5
1739438560000|2025-02-13 09:22:40|47429.7|47409.7|47421.9|47401.9|47432.2|47412.2|47421.9|47401.9|7
1739438570000|2025-02-13 09:22:50|47419.7|47399.7|47419.7|47399.7|47419.7|47399.7|47419.7|47399.7|5
1739438580000|2025-02-13 09:23:00|47420|47400|47422.2|47402.2|47422.5|47402.5|47420|47400|1
1739438590000|2025-02-13 09:23:10|47424.7|47404.7|47434.7|47414.7|47434.7|47414.7|47424.7|47404.7|2
1739438600000|2025-02-13 09:23:20|47439.7|47419.7|47444.7|47424.7|47444.7|47424.7|47439.7|47419.7|4
1739438630000|2025-02-13 09:23:50|47447.5|47427.5|47459.7|47439.7|47459.7|47439.7|47447.5|47427.5|5
1739438640000|2025-02-13 09:24:00|47462.5|47442.5|47464.7|47444.7|47464.7|47444.7|47462.5|47442.5|14
1739438650000|2025-02-13 09:24:10|47464.4|47444.4|47461.9|47441.9|47464.4|47444.4|47461.9|47441.9|1
1739438660000|2025-02-13 09:24:20|47462.2|47442.2|47459.4|47439.4|47462.2|47442.2|47459.4|47439.4|0
1739438670000|2025-02-13 09:24:30|47457.2|47437.2|47462.2|47442.2|47462.2|47442.2|47457.2|47437.2|1
1739438680000|2025-02-13 09:24:40|||||||||2
1739438690000|2025-02-13 09:24:50|47460|47440|47459.7|47439.7|47464.7|47444.7|47459.7|47439.7|2
1739438700000|2025-02-13 09:25:00|47459.4|47439.4|47457.2|47437.2|47459.7|47439.7|47457.2|47437.2|4
1739438710000|2025-02-13 09:25:10|47454.7|47434.7|47449.7|47429.7|47454.7|47434.7|47449.7|47429.7|7
1739438720000|2025-02-13 09:25:20|47449.4|47429.4|47447.2|47427.2|47449.4|47429.4|47447.2|47427.2|1
1739438730000|2025-02-13 09:25:30|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|47442.2|47422.2|0
1739438740000|2025-02-13 09:25:40|47444.4|47424.4|47447.2|47427.2|47447.2|47427.2|47442.2|47422.2|2
1739438750000|2025-02-13 09:25:50|||||||||1
1739438760000|2025-02-13 09:26:00|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|47444.7|47424.7|0
1739438770000|2025-02-13 09:26:10|47442.2|47422.2|47441.9|47421.9|47442.2|47422.2|47441.9|47421.9|0
1739438780000|2025-02-13 09:26:20|47437.2|47417.2|47432.2|47412.2|47437.2|47417.2|47429.7|47409.7|0
1739438790000|2025-02-13 09:26:30|47429.7|47409.7|47434.7|47414.7|47434.7|47414.7|47429.7|47409.7|0
1739438800000|2025-02-13 09:26:40|47432.2|47412.2|47437.5|47417.5|47437.5|47417.5|47432.2|47412.2|1
1739438810000|2025-02-13 09:26:50|47439.7|47419.7|47439.7|47419.7|47439.7|47419.7|47439.7|47419.7|0
1739438820000|2025-02-13 09:27:00|47442.2|47422.2|47432.2|47412.2|47442.2|47422.2|47432.2|47412.2|1
1739438830000|2025-02-13 09:27:10|47427.5|47407.5|47427.2|47407.2|47427.5|47407.5|47424.7|47404.7|2
1739438840000|2025-02-13 09:27:20|47431.9|47411.9|47439.7|47419.7|47439.7|47419.7|47431.9|47411.9|11
1739438850000|2025-02-13 09:27:30|47442.2|47422.2|47444.7|47424.7|47447.5|47427.5|47442.2|47422.2|5
1739438860000|2025-02-13 09:27:40|47444.4|47424.4|47442.2|47422.2|47444.4|47424.4|47442.2|47422.2|0
1739438870000|2025-02-13 09:27:50|47441.9|47421.9|47441.9|47421.9|47441.9|47421.9|47441.9|47421.9|2
1739438890000|2025-02-13 09:28:10|47439.7|47419.7|47437.2|47417.2|47439.7|47419.7|47437.2|47417.2|1
1739438900000|2025-02-13 09:28:20|47439.7|47419.7|47442.2|47422.2|47442.2|47422.2|47439.7|47419.7|2
1739438910000|2025-02-13 09:28:30|47447.2|47427.2|47447.2|47427.2|47447.2|47427.2|47447.2|47427.2|3
1739438920000|2025-02-13 09:28:40|47452.2|47432.2|47449.7|47429.7|47452.2|47432.2|47447.2|47427.2|2
1739438930000|2025-02-13 09:28:50|47452.2|47432.2|47452.2|47432.2|47452.2|47432.2|47452.2|47432.2|1
1739438940000|2025-02-13 09:29:00|47452.5|47432.5|47449.7|47429.7|47452.5|47432.5|47449.7|47429.7|2
1739438950000|2025-02-13 09:29:10|47452.2|47432.2|47454.7|47434.7|47454.7|47434.7|47449.7|47429.7|5
1739438960000|2025-02-13 09:29:20|47457.5|47437.5|47457.2|47437.2|47457.5|47437.5|47457.2|47437.2|0
1739438970000|2025-02-13 09:29:30|47454.7|47434.7|47454.7|47434.7|47454.7|47434.7|47454.7|47434.7|0
1739438980000|2025-02-13 09:29:40|47457.2|47437.2|47457.5|47437.5|47457.5|47437.5|47457.2|47437.2|6
1739438990000|2025-02-13 09:29:50|47462.5|47442.5|47467.2|47447.2|47467.2|47447.2|47462.5|47442.5|5
1739439000000|2025-02-13 09:30:00|47466.9|47446.9|47454.4|47434.4|47466.9|47446.9|47452.2|47432.2|7
1739439010000|2025-02-13 09:30:10|47454.7|47434.7|47464.7|47444.7|47464.7|47444.7|47454.7|47434.7|1
1739439020000|2025-02-13 09:30:20|47464.4|47444.4|47462.2|47442.2|47464.7|47444.7|47462.2|47442.2|2
1739439030000|2025-02-13 09:30:30|47461.6|47441.6|47457.2|47437.2|47461.6|47441.6|47457.2|47437.2|2
1739439040000|2025-02-13 09:30:40|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|0
1739439050000|2025-02-13 09:30:50|47459.7|47439.7|47462.2|47442.2|47462.2|47442.2|47457.2|47437.2|0
1739439060000|2025-02-13 09:31:00|47464.7|47444.7|47459.4|47439.4|47464.7|47444.7|47459.4|47439.4|3
1739439070000|2025-02-13 09:31:10|47456.9|47436.9|47438.8|47418.8|47456.9|47436.9|47438.8|47418.8|11
1739439080000|2025-02-13 09:31:20|47436.6|47416.6|47431.6|47411.6|47436.6|47416.6|47429.1|47409.1|4
1739439090000|2025-02-13 09:31:30|47430.9|47410.9|47429.1|47409.1|47430.9|47410.9|47426.6|47406.6|4
1739439110000|2025-02-13 09:31:50|47421.3|47401.3|47421.3|47401.3|47421.3|47401.3|47421.3|47401.3|10
1739439120000|2025-02-13 09:32:00|47420.9|47400.9|47410.9|47390.9|47421.3|47401.3|47410.6|47390.6|11
1739439130000|2025-02-13 09:32:10|47411.6|47391.6|47413.8|47393.8|47416.3|47396.3|47411.6|47391.6|6
1739439140000|2025-02-13 09:32:20|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|2
1739439150000|2025-02-13 09:32:30|47414.1|47394.1|47416.6|47396.6|47416.6|47396.6|47414.1|47394.1|1
1739439160000|2025-02-13 09:32:40|47414.1|47394.1|47411.6|47391.6|47414.1|47394.1|47411.6|47391.6|0
1739439180000|2025-02-13 09:33:00|47411.9|47391.9|47405.9|47385.9|47416.6|47396.6|47403.4|47383.4|8
1739439190000|2025-02-13 09:33:10|47406|47386|47400.3|47380.3|47406.3|47386.3|47400.3|47380.3|11
1739439200000|2025-02-13 09:33:20|47398.1|47378.1|47396.6|47376.6|47398.8|47378.8|47396.6|47376.6|6
1739439210000|2025-02-13 09:33:30|47394.1|47374.1|47394.1|47374.1|47394.1|47374.1|47394.1|47374.1|0
1739439220000|2025-02-13 09:33:40|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|0
1739439230000|2025-02-13 09:33:50|47401.6|47381.6|47416.6|47396.6|47416.6|47396.6|47401.6|47381.6|4
1739439240000|2025-02-13 09:34:00|47416.9|47396.9|47416.9|47396.9|47419.4|47399.4|47416.9|47396.9|2
1739439250000|2025-02-13 09:34:10|47419.4|47399.4|47416.6|47396.6|47419.4|47399.4|47416.6|47396.6|1
1739439260000|2025-02-13 09:34:20|47421.6|47401.6|47419.1|47399.1|47421.6|47401.6|47419.1|47399.1|0
1739439270000|2025-02-13 09:34:30|47421.3|47401.3|47419.1|47399.1|47421.6|47401.6|47419.1|47399.1|2
1739439280000|2025-02-13 09:34:40|47421.6|47401.6|47422.2|47402.2|47422.2|47402.2|47419.1|47399.1|8
1739439300000|2025-02-13 09:35:00|47421.9|47401.9|47424.7|47404.7|47424.7|47404.7|47421.9|47401.9|0
1739439310000|2025-02-13 09:35:10|47429.4|47409.4|47434.1|47414.1|47434.1|47414.1|47429.4|47409.4|0
1739439320000|2025-02-13 09:35:20|47434.4|47414.4|47449.1|47429.1|47449.1|47429.1|47434.4|47414.4|3
1739439330000|2025-02-13 09:35:30|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|0
1739439340000|2025-02-13 09:35:40|47456.6|47436.6|47459.1|47439.1|47459.1|47439.1|47456.6|47436.6|0
1739439350000|2025-02-13 09:35:50|47456.6|47436.6|47461.6|47441.6|47461.6|47441.6|47456.6|47436.6|3
1739439360000|2025-02-13 09:36:00|47461.3|47441.3|47456.6|47436.6|47461.6|47441.6|47456.6|47436.6|8
1739439370000|2025-02-13 09:36:10|47456|47436|47449.1|47429.1|47456|47436|47449.1|47429.1|1
1739439380000|2025-02-13 09:36:20|47446.6|47426.6|47441.6|47421.6|47446.6|47426.6|47441.6|47421.6|2
1739439390000|2025-02-13 09:36:30|47441.9|47421.9|47444.1|47424.1|47444.1|47424.1|47441.9|47421.9|2
1739439400000|2025-02-13 09:36:40|47441.6|47421.6|47441.6|47421.6|47446.6|47426.6|47441.6|47421.6|0
1739439410000|2025-02-13 09:36:50|47446|47426|47446.6|47426.6|47446.6|47426.6|47446|47426|1
1739439420000|2025-02-13 09:37:00|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|2
1739439430000|2025-02-13 09:37:10|47449.4|47429.4|47449.1|47429.1|47449.4|47429.4|47449.1|47429.1|0
1739439440000|2025-02-13 09:37:20|||||||||1
1739439450000|2025-02-13 09:37:30|47451.6|47431.6|47444.1|47424.1|47451.6|47431.6|47444.1|47424.1|0
1739439460000|2025-02-13 09:37:40|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|0
1739439470000|2025-02-13 09:37:50|47446.3|47426.3|47443.8|47423.8|47446.6|47426.6|47443.8|47423.8|1
1739439480000|2025-02-13 09:38:00|47441|47421|47436.6|47416.6|47441|47421|47436.6|47416.6|0
1739439490000|2025-02-13 09:38:10|47441.6|47421.6|47441.9|47421.9|47441.9|47421.9|47441.6|47421.6|2
1739439500000|2025-02-13 09:38:20|47438.8|47418.8|47436.6|47416.6|47438.8|47418.8|47436.6|47416.6|1
1739439510000|2025-02-13 09:38:30|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|1
1739439530000|2025-02-13 09:38:50|47443.8|47423.8|47443.8|47423.8|47443.8|47423.8|47443.8|47423.8|1
1739439540000|2025-02-13 09:39:00|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|4
1739439550000|2025-02-13 09:39:10|47441.6|47421.6|47441.6|47421.6|47441.6|47421.6|47441.6|47421.6|0
1739439560000|2025-02-13 09:39:20|47444.1|47424.1|47446.6|47426.6|47446.6|47426.6|47444.1|47424.1|1
1739439580000|2025-02-13 09:39:40|47448.8|47428.8|47449.1|47429.1|47451.6|47431.6|47448.8|47428.8|3
1739439590000|2025-02-13 09:39:50|||||||||1
1739439600000|2025-02-13 09:40:00|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47446.6|47426.6|2
1739439610000|2025-02-13 09:40:10|47456.6|47436.6|47459.1|47439.1|47459.1|47439.1|47456.6|47436.6|1
1739439620000|2025-02-13 09:40:20|47456.6|47436.6|47461.6|47441.6|47461.6|47441.6|47456.6|47436.6|4
1739439630000|2025-02-13 09:40:30|47461.9|47441.9|47464.1|47444.1|47466.6|47446.6|47461.6|47441.6|3
1739439640000|2025-02-13 09:40:40|47463.8|47443.8|47461.6|47441.6|47463.8|47443.8|47461.6|47441.6|1
1739439650000|2025-02-13 09:40:50|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|3
1739439660000|2025-02-13 09:41:00|47464.4|47444.4|47466.6|47446.6|47466.6|47446.6|47464.4|47444.4|1
1739439670000|2025-02-13 09:41:10|47464.1|47444.1|47464.1|47444.1|47466.3|47446.3|47464.1|47444.1|6
1739439680000|2025-02-13 09:41:20|47461.3|47441.3|47461.3|47441.3|47461.3|47441.3|47461.3|47441.3|2
1739439690000|2025-02-13 09:41:30|47456.6|47436.6|47456.6|47436.6|47456.6|47436.6|47454.1|47434.1|0
1739439720000|2025-02-13 09:42:00|47454.1|47434.1|47454.1|47434.1|47454.1|47434.1|47454.1|47434.1|1
1739439730000|2025-02-13 09:42:10|47453.8|47433.8|47457|47437|47457|47437|47449.1|47429.1|11
1739439740000|2025-02-13 09:42:20|47459.1|47439.1|47459.1|47439.1|47459.5|47439.5|47459.1|47439.1|1
1739439750000|2025-02-13 09:42:30|47461.6|47441.6|47459.1|47439.1|47461.6|47441.6|47459.1|47439.1|0
1739439760000|2025-02-13 09:42:40|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|1
1739439770000|2025-02-13 09:42:50|47463.8|47443.8|47461.6|47441.6|47463.8|47443.8|47461.6|47441.6|0
1739439780000|2025-02-13 09:43:00|||||||||4
1739439790000|2025-02-13 09:43:10|47461.3|47441.3|47471.6|47451.6|47471.6|47451.6|47461.3|47441.3|7
1739439800000|2025-02-13 09:43:20|47472|47452|47456.6|47436.6|47472|47452|47456.6|47436.6|50
1739439810000|2025-02-13 09:43:30|47459.1|47439.1|47461.6|47441.6|47461.6|47441.6|47459.1|47439.1|4
1739439830000|2025-02-13 09:43:50|47459.1|47439.1|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|1
1739439840000|2025-02-13 09:44:00|47457.3|47437.3|47461.6|47441.6|47461.6|47441.6|47457.3|47437.3|2
1739439860000|2025-02-13 09:44:20|47459.1|47439.1|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|0
1739439890000|2025-02-13 09:44:50|47454.1|47434.1|47451.6|47431.6|47456.6|47436.6|47451.6|47431.6|7
1739439900000|2025-02-13 09:45:00|47451|47431|47446.6|47426.6|47451|47431|47446.6|47426.6|0
1739439910000|2025-02-13 09:45:10|47447|47427|47446.6|47426.6|47451.6|47431.6|47446.6|47426.6|1
1739439920000|2025-02-13 09:45:20|47447.3|47427.3|47451.6|47431.6|47451.6|47431.6|47447.3|47427.3|2
1739439930000|2025-02-13 09:45:30|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|47448.8|47428.8|3
1739439940000|2025-02-13 09:45:40|47448.8|47428.8|47448.8|47428.8|47448.8|47428.8|47448.5|47428.5|4
1739439950000|2025-02-13 09:45:50|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|0
1739439960000|2025-02-13 09:46:00|47448.8|47428.8|47441.6|47421.6|47448.8|47428.8|47439.1|47419.1|6
1739439970000|2025-02-13 09:46:10|||||||||2
1739439980000|2025-02-13 09:46:20|47441.3|47421.3|47439.1|47419.1|47441.3|47421.3|47439.1|47419.1|0
1739439990000|2025-02-13 09:46:30|||||||||1
1739440010000|2025-02-13 09:46:50|47438.8|47418.8|47431.6|47411.6|47438.8|47418.8|47431.6|47411.6|6
1739440020000|2025-02-13 09:47:00|47429.1|47409.1|47421.6|47401.6|47429.1|47409.1|47421.6|47401.6|3
1739440030000|2025-02-13 09:47:10|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|6
1739440040000|2025-02-13 09:47:20|47414.1|47394.1|47418.8|47398.8|47418.8|47398.8|47414.1|47394.1|9
1739440050000|2025-02-13 09:47:30|||||||||1
1739440060000|2025-02-13 09:47:40|47419.1|47399.1|47424.5|47404.5|47424.5|47404.5|47419.1|47399.1|6
1739440070000|2025-02-13 09:47:50|47425.1|47405.1|47437|47417|47437|47417|47425.1|47405.1|15
1739440080000|2025-02-13 09:48:00|47442|47422|47442|47422|47442|47422|47442|47422|1
1739440090000|2025-02-13 09:48:10|47449.1|47429.1|47456.6|47436.6|47456.6|47436.6|47449.1|47429.1|5
1739440100000|2025-02-13 09:48:20|47456.7|47436.7|47457.3|47437.3|47457.3|47437.3|47456.7|47436.7|4
1739440110000|2025-02-13 09:48:30|47459.5|47439.5|47461.7|47441.7|47461.7|47441.7|47456.7|47436.7|0
1739440120000|2025-02-13 09:48:40|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|0
1739440130000|2025-02-13 09:48:50|47466.7|47446.7|47471.3|47451.3|47471.3|47451.3|47464.2|47444.2|5
1739440140000|2025-02-13 09:49:00|47474.2|47454.2|47471.3|47451.3|47476.7|47456.7|47471.3|47451.3|10
1739440150000|2025-02-13 09:49:10|47462|47442|47461.7|47441.7|47462|47442|47461.7|47441.7|3
1739440170000|2025-02-13 09:49:30|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|0
1739440190000|2025-02-13 09:49:50|47463.8|47443.8|47463.8|47443.8|47463.8|47443.8|47463.8|47443.8|1
1739440200000|2025-02-13 09:50:00|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|1
1739440210000|2025-02-13 09:50:10|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|47464.2|47444.2|1
1739440230000|2025-02-13 09:50:30|47467|47447|47467|47447|47467|47447|47467|47447|4
1739440240000|2025-02-13 09:50:40|47473.5|47453.5|47474.5|47454.5|47474.5|47454.5|47473.5|47453.5|5
1739440250000|2025-02-13 09:50:50|47474.2|47454.2|47479.2|47459.2|47481.3|47461.3|47474.2|47454.2|1
1739440260000|2025-02-13 09:51:00|47476.7|47456.7|47476.3|47456.3|47476.7|47456.7|47476.3|47456.3|1
1739440270000|2025-02-13 09:51:10|47476|47456|47471.7|47451.7|47476|47456|47471.7|47451.7|4
1739440280000|2025-02-13 09:51:20|47471.3|47451.3|47471.7|47451.7|47471.7|47451.7|47466.7|47446.7|0
1739440290000|2025-02-13 09:51:30|47472|47452|47476.7|47456.7|47476.7|47456.7|47472|47452|1
1739440300000|2025-02-13 09:51:40|47477|47457|47484.2|47464.2|47484.2|47464.2|47477|47457|2
1739440320000|2025-02-13 09:52:00|47486.7|47466.7|47486.7|47466.7|47487|47467|47486.7|47466.7|1
1739440330000|2025-02-13 09:52:10|47489.2|47469.2|47491.7|47471.7|47491.7|47471.7|47489.2|47469.2|2
1739440340000|2025-02-13 09:52:20|47489.2|47469.2|47486.7|47466.7|47491.7|47471.7|47486.7|47466.7|4
1739440350000|2025-02-13 09:52:30|47486.3|47466.3|47481.7|47461.7|47486.3|47466.3|47481.7|47461.7|3
1739440360000|2025-02-13 09:52:40|47479.2|47459.2|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|0
1739440370000|2025-02-13 09:52:50|47482|47462|47479.2|47459.2|47484.2|47464.2|47479.2|47459.2|0
1739440390000|2025-02-13 09:53:10|||||||||2
1739440400000|2025-02-13 09:53:20|47473.8|47453.8|47471.7|47451.7|47473.8|47453.8|47471.7|47451.7|3
1739440410000|2025-02-13 09:53:30|47476.7|47456.7|47471.7|47451.7|47476.7|47456.7|47471.7|47451.7|0
1739440420000|2025-02-13 09:53:40|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|0
1739440430000|2025-02-13 09:53:50|47474.2|47454.2|47471.7|47451.7|47476.7|47456.7|47471.7|47451.7|0
1739440440000|2025-02-13 09:54:00|47472.3|47452.3|47471.7|47451.7|47474.2|47454.2|47471.7|47451.7|0
1739440450000|2025-02-13 09:54:10|47476.7|47456.7|47474.5|47454.5|47476.7|47456.7|47474.5|47454.5|0
1739440460000|2025-02-13 09:54:20|47474.2|47454.2|47476.7|47456.7|47476.7|47456.7|47472|47452|3
1739440470000|2025-02-13 09:54:30|47478.9|47458.9|47479.2|47459.2|47479.2|47459.2|47478.9|47458.9|4
1739440480000|2025-02-13 09:54:40|47479.5|47459.5|47482|47462|47482|47462|47479.5|47459.5|1
1739440490000|2025-02-13 09:54:50|47484.2|47464.2|47479.2|47459.2|47484.2|47464.2|47479.2|47459.2|1
1739440500000|2025-02-13 09:55:00|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|2
1739440510000|2025-02-13 09:55:10|47481.4|47461.4|47481.7|47461.7|47481.7|47461.7|47481.4|47461.4|1
1739440520000|2025-02-13 09:55:20|47483.9|47463.9|47491.7|47471.7|47491.7|47471.7|47483.9|47463.9|3
1739440530000|2025-02-13 09:55:30|47491.4|47471.4|47489.2|47469.2|47491.4|47471.4|47489.2|47469.2|0
1739440540000|2025-02-13 09:55:40|||||||||1
1739440550000|2025-02-13 09:55:50|47487|47467|47486.7|47466.7|47487|47467|47486.7|47466.7|0
1739440560000|2025-02-13 09:56:00|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|4
1739440570000|2025-02-13 09:56:10|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|0
1739440580000|2025-02-13 09:56:20|47487|47467|47509.2|47489.2|47509.2|47489.2|47487|47467|22
1739440590000|2025-02-13 09:56:30|47508.9|47488.9|47514.2|47494.2|47514.2|47494.2|47506.7|47486.7|4
1739440600000|2025-02-13 09:56:40|47516.4|47496.4|47511.7|47491.7|47516.7|47496.7|47511.7|47491.7|3
1739440620000|2025-02-13 09:57:00|47509.2|47489.2|47509.2|47489.2|47509.2|47489.2|47509.2|47489.2|0
1739440630000|2025-02-13 09:57:10|47511.7|47491.7|47511.7|47491.7|47512|47492|47511.7|47491.7|1
1739440640000|2025-02-13 09:57:20|47509.2|47489.2|47511.7|47491.7|47511.7|47491.7|47509.2|47489.2|1
1739440650000|2025-02-13 09:57:30|47509.2|47489.2|47506.7|47486.7|47509.2|47489.2|47506.7|47486.7|2
1739440660000|2025-02-13 09:57:40|47506.4|47486.4|47506.4|47486.4|47506.4|47486.4|47506.4|47486.4|1
1739440670000|2025-02-13 09:57:50|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|1
1739440710000|2025-02-13 09:58:30|47506.4|47486.4|47506.7|47486.7|47506.7|47486.7|47506.4|47486.4|3
1739440720000|2025-02-13 09:58:40|47509.2|47489.2|47504.5|47484.5|47509.2|47489.2|47504.2|47484.2|1
1739440730000|2025-02-13 09:58:50|47506.7|47486.7|47506.7|47486.7|47506.7|47486.7|47504.2|47484.2|0
1739440740000|2025-02-13 09:59:00|47509.2|47489.2|47506.7|47486.7|47509.2|47489.2|47506.7|47486.7|3
1739440760000|2025-02-13 09:59:20|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|2
1739440770000|2025-02-13 09:59:30|||||||||1
1739440790000|2025-02-13 09:59:50|||||||||1
1739440800000|2025-02-13 10:00:00|47508.9|47488.9|47508.5|47488.5|47508.9|47488.9|47508.5|47488.5|2
1739440810000|2025-02-13 10:00:10|47506|47486|47501.7|47481.7|47506|47486|47501.7|47481.7|0
1739440820000|2025-02-13 10:00:20|47496.7|47476.7|47491.7|47471.7|47496.7|47476.7|47491.7|47471.7|0
1739440850000|2025-02-13 10:00:50|47489.2|47469.2|47489.2|47469.2|47489.2|47469.2|47489.2|47469.2|0
1739440860000|2025-02-13 10:01:00|47489.5|47469.5|47484.2|47464.2|47491.7|47471.7|47484.2|47464.2|9
1739440870000|2025-02-13 10:01:10|47483.9|47463.9|47484.2|47464.2|47484.2|47464.2|47481.7|47461.7|1
1739440880000|2025-02-13 10:01:20|47481.7|47461.7|47479.2|47459.2|47481.7|47461.7|47479.2|47459.2|2
1739440890000|2025-02-13 10:01:30|||||||||1
1739440920000|2025-02-13 10:02:00|47476.7|47456.7|47466.7|47446.7|47476.7|47456.7|47466.7|47446.7|5
1739440930000|2025-02-13 10:02:10|47469.2|47449.2|47479.5|47459.5|47479.5|47459.5|47469.2|47449.2|2
1739440940000|2025-02-13 10:02:20|47482|47462|47484.2|47464.2|47484.2|47464.2|47482|47462|3
1739440960000|2025-02-13 10:02:40|||||||||1
1739440970000|2025-02-13 10:02:50|47486.7|47466.7|47496.7|47476.7|47496.7|47476.7|47486.7|47466.7|2
1739440980000|2025-02-13 10:03:00|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|0
1739440990000|2025-02-13 10:03:10|47501.7|47481.7|47501.7|47481.7|47501.7|47481.7|47501.7|47481.7|1
1739441000000|2025-02-13 10:03:20|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|3
1739441010000|2025-02-13 10:03:30|47499.5|47479.5|47501.7|47481.7|47501.7|47481.7|47499.5|47479.5|0
1739441020000|2025-02-13 10:03:40|47491.7|47471.7|47491.7|47471.7|47491.7|47471.7|47491.7|47471.7|9
1739441030000|2025-02-13 10:03:50|47491.4|47471.4|47491.7|47471.7|47491.7|47471.7|47486.7|47466.7|0
1739441040000|2025-02-13 10:04:00|47487|47467|47486.7|47466.7|47487|47467|47486.7|47466.7|0
1739441050000|2025-02-13 10:04:10|47492|47472|47494.5|47474.5|47494.5|47474.5|47492|47472|2
1739441060000|2025-02-13 10:04:20|47494.2|47474.2|47497|47477|47497|47477|47494.2|47474.2|1
1739441070000|2025-02-13 10:04:30|47499.5|47479.5|47499.5|47479.5|47499.5|47479.5|47499.5|47479.5|0
1739441080000|2025-02-13 10:04:40|47497|47477|47499.5|47479.5|47499.5|47479.5|47497|47477|0
1739441090000|2025-02-13 10:04:50|47497.4|47477.4|47499.5|47479.5|47499.5|47479.5|47497|47477|0
1739441100000|2025-02-13 10:05:00|47499.2|47479.2|47496.7|47476.7|47499.2|47479.2|47496.7|47476.7|3
1739441110000|2025-02-13 10:05:10|47496.4|47476.4|47501.7|47481.7|47501.7|47481.7|47496.4|47476.4|1
1739441120000|2025-02-13 10:05:20|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|0
1739441130000|2025-02-13 10:05:30|47496.7|47476.7|47496.7|47476.7|47496.7|47476.7|47496.7|47476.7|2
1739441160000|2025-02-13 10:06:00|47494.2|47474.2|47491.7|47471.7|47496.7|47476.7|47491.7|47471.7|0
1739441170000|2025-02-13 10:06:10|47487|47467|47487|47467|47487|47467|47487|47467|1
1739441180000|2025-02-13 10:06:20|47487.4|47467.4|47489.5|47469.5|47489.5|47469.5|47487.4|47467.4|0
1739441190000|2025-02-13 10:06:30|||||||||1
1739441200000|2025-02-13 10:06:40|47489.2|47469.2|47488.9|47468.9|47489.2|47469.2|47488.9|47468.9|1
1739441210000|2025-02-13 10:06:50|47486.1|47466.1|47479.2|47459.2|47486.1|47466.1|47479.2|47459.2|3
1739441220000|2025-02-13 10:07:00|47478.9|47458.9|47476.7|47456.7|47479.2|47459.2|47476.7|47456.7|1
1739441230000|2025-02-13 10:07:10|47476.4|47456.4|47474.2|47454.2|47476.4|47456.4|47474.2|47454.2|2
1739441240000|2025-02-13 10:07:20|47471.7|47451.7|47474.2|47454.2|47474.2|47454.2|47471.7|47451.7|4
1739441250000|2025-02-13 10:07:30|47472|47452|47474.2|47454.2|47474.2|47454.2|47471.7|47451.7|1
1739441260000|2025-02-13 10:07:40|47472|47452|47471.4|47451.4|47472|47452|47471.4|47451.4|2
1739441270000|2025-02-13 10:07:50|47469.2|47449.2|47468.9|47448.9|47469.2|47449.2|47468.9|47448.9|2
1739441280000|2025-02-13 10:08:00|||||||||2
1739441290000|2025-02-13 10:08:10|47469.2|47449.2|47471.7|47451.7|47471.7|47451.7|47469.2|47449.2|2
1739441320000|2025-02-13 10:08:40|47474.2|47454.2|47479.5|47459.5|47479.5|47459.5|47474.2|47454.2|48
1739441330000|2025-02-13 10:08:50|47482.4|47462.4|47477.4|47457.4|47482.4|47462.4|47475.2|47455.2|18
1739441340000|2025-02-13 10:09:00|47472.4|47452.4|47478|47458|47478|47458|47472.4|47452.4|20
1739441350000|2025-02-13 10:09:10|47477.7|47457.7|47482.4|47462.4|47482.4|47462.4|47477.4|47457.4|0
1739441360000|2025-02-13 10:09:20|47487|47467|47482.4|47462.4|47487|47467|47482.4|47462.4|3
1739441370000|2025-02-13 10:09:30|47484.9|47464.9|47492.4|47472.4|47492.4|47472.4|47484.9|47464.9|3
1739441390000|2025-02-13 10:09:50|47496.7|47476.7|47497.4|47477.4|47497.4|47477.4|47496.7|47476.7|0
1739441400000|2025-02-13 10:10:00|47492.4|47472.4|47497.4|47477.4|47497.4|47477.4|47492.4|47472.4|2
1739441410000|2025-02-13 10:10:10|47495.2|47475.2|47497.4|47477.4|47497.4|47477.4|47492.7|47472.7|0
1739441420000|2025-02-13 10:10:20|47499.9|47479.9|47502.4|47482.4|47502.4|47482.4|47499.9|47479.9|2
1739441430000|2025-02-13 10:10:30|47505.2|47485.2|47507.4|47487.4|47507.4|47487.4|47502.4|47482.4|2
1739441440000|2025-02-13 10:10:40|47509.6|47489.6|47517.4|47497.4|47519.9|47499.9|47507.4|47487.4|7
1739441450000|2025-02-13 10:10:50|47514.9|47494.9|47512.1|47492.1|47514.9|47494.9|47512.1|47492.1|1
1739441460000|2025-02-13 10:11:00|47509.9|47489.9|47507.4|47487.4|47512.4|47492.4|47507.4|47487.4|1
1739441470000|2025-02-13 10:11:10|47507.1|47487.1|47499.9|47479.9|47507.1|47487.1|47499.9|47479.9|2
1739441490000|2025-02-13 10:11:30|47497.4|47477.4|47492.4|47472.4|47497.4|47477.4|47492.4|47472.4|6
1739441500000|2025-02-13 10:11:40|47490.2|47470.2|47492.4|47472.4|47492.4|47472.4|47489.9|47469.9|1
1739441510000|2025-02-13 10:11:50|||||||||5
1739441520000|2025-02-13 10:12:00|47489.9|47469.9|47474.6|47454.6|47489.9|47469.9|47474.6|47454.6|7
1739441530000|2025-02-13 10:12:10|47474.9|47454.9|47474.9|47454.9|47474.9|47454.9|47474.9|47454.9|1
1739441540000|2025-02-13 10:12:20|47472.4|47452.4|47474.9|47454.9|47474.9|47454.9|47472.4|47452.4|5
1739441550000|2025-02-13 10:12:30|47475.2|47455.2|47482.4|47462.4|47482.4|47462.4|47475.2|47455.2|2
1739441570000|2025-02-13 10:12:50|47482.7|47462.7|47487.4|47467.4|47487.4|47467.4|47482.7|47462.7|2
1739441580000|2025-02-13 10:13:00|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|0
1739441590000|2025-02-13 10:13:10|47489.9|47469.9|47494.9|47474.9|47494.9|47474.9|47489.9|47469.9|1
1739441600000|2025-02-13 10:13:20|47497.4|47477.4|47499.9|47479.9|47499.9|47479.9|47497.4|47477.4|0
1739441610000|2025-02-13 10:13:30|47497.4|47477.4|47497.4|47477.4|47497.4|47477.4|47497.4|47477.4|1
1739441620000|2025-02-13 10:13:40|47495.2|47475.2|47490.2|47470.2|47495.2|47475.2|47490.2|47470.2|0
1739441630000|2025-02-13 10:13:50|47489.9|47469.9|47487.4|47467.4|47489.9|47469.9|47487.4|47467.4|2
1739441640000|2025-02-13 10:14:00|47484.9|47464.9|47482.4|47462.4|47484.9|47464.9|47482.4|47462.4|2
1739441650000|2025-02-13 10:14:10|47483|47463|47487.4|47467.4|47487.4|47467.4|47482.4|47462.4|1
1739441660000|2025-02-13 10:14:20|47489.9|47469.9|47489.9|47469.9|47489.9|47469.9|47489.9|47469.9|1
1739441680000|2025-02-13 10:14:40|47492.1|47472.1|47489.6|47469.6|47492.4|47472.4|47489.6|47469.6|3
1739441690000|2025-02-13 10:14:50|47489.2|47469.2|47489.2|47469.2|47489.6|47469.6|47489.2|47469.2|0
1739441700000|2025-02-13 10:15:00|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|0
1739441710000|2025-02-13 10:15:10|47486.7|47466.7|47474.9|47454.9|47486.7|47466.7|47472.4|47452.4|7
1739441720000|2025-02-13 10:15:20|47477.4|47457.4|47477.4|47457.4|47477.4|47457.4|47477.4|47457.4|4
1739441730000|2025-02-13 10:15:30|47477.7|47457.7|47478|47458|47478|47458|47477.7|47457.7|0
1739441740000|2025-02-13 10:15:40|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|0
1739441750000|2025-02-13 10:15:50|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|4
1739441760000|2025-02-13 10:16:00|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|3
1739441770000|2025-02-13 10:16:10|47484.3|47464.3|47484.6|47464.6|47484.6|47464.6|47484.3|47464.3|2
1739441790000|2025-02-13 10:16:30|47486.8|47466.8|47484.6|47464.6|47487.1|47467.1|47484.6|47464.6|0
1739441800000|2025-02-13 10:16:40|47482.4|47462.4|47479.6|47459.6|47482.4|47462.4|47479.6|47459.6|3
1739441810000|2025-02-13 10:16:50|47479.9|47459.9|47479.6|47459.6|47479.9|47459.9|47479.6|47459.6|0
1739441820000|2025-02-13 10:17:00|47479.3|47459.3|47477.1|47457.1|47479.3|47459.3|47477.1|47457.1|5
1739441830000|2025-02-13 10:17:10|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|0
1739441840000|2025-02-13 10:17:20|47474.3|47454.3|47464.9|47444.9|47474.3|47454.3|47464.9|47444.9|2
1739441860000|2025-02-13 10:17:40|47464.6|47444.6|47464.6|47444.6|47464.6|47444.6|47464.6|47444.6|2
1739441870000|2025-02-13 10:17:50|47464.3|47444.3|47459.6|47439.6|47464.3|47444.3|47459.6|47439.6|0
1739441900000|2025-02-13 10:18:20|47459.9|47439.9|47457.4|47437.4|47459.9|47439.9|47457.4|47437.4|4
1739441910000|2025-02-13 10:18:30|47459.9|47439.9|47457.4|47437.4|47459.9|47439.9|47457.4|47437.4|1
1739441920000|2025-02-13 10:18:40|47457.7|47437.7|47470.2|47450.2|47470.2|47450.2|47457.7|47437.7|2
1739441930000|2025-02-13 10:18:50|47467.7|47447.7|47470.2|47450.2|47470.2|47450.2|47467.7|47447.7|1
1739441940000|2025-02-13 10:19:00|47469.6|47449.6|47467.4|47447.4|47469.6|47449.6|47467.4|47447.4|2
1739441950000|2025-02-13 10:19:10|||||||||1
1739441960000|2025-02-13 10:19:20|47467.7|47447.7|47469.9|47449.9|47469.9|47449.9|47467.7|47447.7|1
1739441970000|2025-02-13 10:19:30|47474.3|47454.3|47474.9|47454.9|47474.9|47454.9|47474.3|47454.3|1
1739441980000|2025-02-13 10:19:40|47475.2|47455.2|47477.4|47457.4|47477.4|47457.4|47475.2|47455.2|1
1739441990000|2025-02-13 10:19:50|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|2
1739442000000|2025-02-13 10:20:00|47478.1|47458.1|47482.4|47462.4|47482.4|47462.4|47478.1|47458.1|0
1739442010000|2025-02-13 10:20:10|47487.4|47467.4|47482.4|47462.4|47487.4|47467.4|47482.4|47462.4|3
1739442030000|2025-02-13 10:20:30|47482.7|47462.7|47487.4|47467.4|47487.4|47467.4|47482.7|47462.7|2
1739442040000|2025-02-13 10:20:40|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|0
1739442050000|2025-02-13 10:20:50|47489.9|47469.9|47492.4|47472.4|47492.4|47472.4|47489.9|47469.9|2
1739442060000|2025-02-13 10:21:00|47489.9|47469.9|47492.4|47472.4|47492.4|47472.4|47489.9|47469.9|0
1739442070000|2025-02-13 10:21:10|47492.1|47472.1|47489.9|47469.9|47492.1|47472.1|47489.9|47469.9|0
1739442080000|2025-02-13 10:21:20|47489.6|47469.6|47487.4|47467.4|47489.6|47469.6|47487.4|47467.4|1
1739442090000|2025-02-13 10:21:30|||||||||1
1739442120000|2025-02-13 10:22:00|47484.9|47464.9|47482.4|47462.4|47487.4|47467.4|47482.4|47462.4|0
1739442130000|2025-02-13 10:22:10|47479.9|47459.9|47482.4|47462.4|47482.4|47462.4|47477.4|47457.4|3
1739442140000|2025-02-13 10:22:20|47477.4|47457.4|47482.4|47462.4|47482.4|47462.4|47477.4|47457.4|0
1739442150000|2025-02-13 10:22:30|47482.7|47462.7|47482.4|47462.4|47482.7|47462.7|47482.4|47462.4|0
1739442170000|2025-02-13 10:22:50|47479.9|47459.9|47482.4|47462.4|47482.4|47462.4|47479.9|47459.9|0
1739442180000|2025-02-13 10:23:00|47480.2|47460.2|47482.4|47462.4|47482.4|47462.4|47479.9|47459.9|14
1739442190000|2025-02-13 10:23:10|47484.9|47464.9|47490.2|47470.2|47490.2|47470.2|47484.9|47464.9|13
1739442200000|2025-02-13 10:23:20|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|0
1739442210000|2025-02-13 10:23:30|||||||||1
1739442230000|2025-02-13 10:23:50|47490.2|47470.2|47489.9|47469.9|47490.2|47470.2|47489.9|47469.9|0
1739442240000|2025-02-13 10:24:00|47489.6|47469.6|47487.4|47467.4|47489.9|47469.9|47487.4|47467.4|1
1739442250000|2025-02-13 10:24:10|47487.1|47467.1|47477.4|47457.4|47487.1|47467.1|47477.4|47457.4|1
1739442270000|2025-02-13 10:24:30|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|0
1739442280000|2025-02-13 10:24:40|47484.9|47464.9|47487.4|47467.4|47487.4|47467.4|47484.9|47464.9|0
1739442290000|2025-02-13 10:24:50|47487.1|47467.1|47487.4|47467.4|47487.4|47467.4|47482.4|47462.4|0
1739442300000|2025-02-13 10:25:00|47484.9|47464.9|47484.9|47464.9|47484.9|47464.9|47482.4|47462.4|0
1739442310000|2025-02-13 10:25:10|47485.2|47465.2|47492.4|47472.4|47492.7|47472.7|47485.2|47465.2|4
1739442330000|2025-02-13 10:25:30|47492.7|47472.7|47492.4|47472.4|47492.7|47472.7|47492.4|47472.4|0
1739442340000|2025-02-13 10:25:40|47492.7|47472.7|47494.9|47474.9|47494.9|47474.9|47492.4|47472.4|1
1739442360000|2025-02-13 10:26:00|47492.4|47472.4|47487.4|47467.4|47492.4|47472.4|47487.4|47467.4|4
1739442400000|2025-02-13 10:26:40|47495.6|47475.6|47502.4|47482.4|47504.9|47484.9|47495.6|47475.6|11
1739442420000|2025-02-13 10:27:00|47504.6|47484.6|47505.3|47485.3|47505.3|47485.3|47504.6|47484.6|1
1739442430000|2025-02-13 10:27:10|47507.4|47487.4|47502.4|47482.4|47507.4|47487.4|47502.4|47482.4|4
1739442440000|2025-02-13 10:27:20|47499.9|47479.9|47497.4|47477.4|47499.9|47479.9|47494.6|47474.6|9
1739442470000|2025-02-13 10:27:50|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|47494.9|47474.9|0
1739442480000|2025-02-13 10:28:00|||||||||3
1739442490000|2025-02-13 10:28:10|47494.6|47474.6|47492.4|47472.4|47494.6|47474.6|47492.4|47472.4|5
1739442500000|2025-02-13 10:28:20|47490.3|47470.3|47489.9|47469.9|47490.3|47470.3|47489.9|47469.9|0
1739442520000|2025-02-13 10:28:40|47489.3|47469.3|47489.3|47469.3|47489.3|47469.3|47489.3|47469.3|2
1739442530000|2025-02-13 10:28:50|47486.8|47466.8|47486.8|47466.8|47486.8|47466.8|47486.8|47466.8|0
1739442540000|2025-02-13 10:29:00|47479.9|47459.9|47479.9|47459.9|47479.9|47459.9|47479.9|47459.9|2
1739442550000|2025-02-13 10:29:10|||||||||2
1739442560000|2025-02-13 10:29:20|47477.8|47457.8|47477.4|47457.4|47479.9|47459.9|47477.4|47457.4|0
1739442570000|2025-02-13 10:29:30|47479.9|47459.9|47479.9|47459.9|47482.4|47462.4|47479.9|47459.9|0
1739442580000|2025-02-13 10:29:40|47482.8|47462.8|47490.3|47470.3|47490.3|47470.3|47482.8|47462.8|3
1739442590000|2025-02-13 10:29:50|47489.9|47469.9|47489.9|47469.9|47492.4|47472.4|47487.4|47467.4|0
1739442600000|2025-02-13 10:30:00|47489.6|47469.6|47487.4|47467.4|47489.6|47469.6|47487.4|47467.4|0
1739442610000|2025-02-13 10:30:10|47484.9|47464.9|47482.4|47462.4|47487.4|47467.4|47482.4|47462.4|3
1739442620000|2025-02-13 10:30:20|47479.9|47459.9|47474.6|47454.6|47479.9|47459.9|47474.6|47454.6|3
1739442630000|2025-02-13 10:30:30|47471.8|47451.8|47472.4|47452.4|47472.4|47452.4|47467.4|47447.4|0
1739442640000|2025-02-13 10:30:40|47469.9|47449.9|47469.9|47449.9|47472.4|47452.4|47469.9|47449.9|0
1739442650000|2025-02-13 10:30:50|47470.3|47450.3|47472.4|47452.4|47472.4|47452.4|47470.3|47450.3|0
1739442660000|2025-02-13 10:31:00|47472.1|47452.1|47469.9|47449.9|47472.4|47452.4|47469.9|47449.9|0
1739442670000|2025-02-13 10:31:10|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|47469.9|47449.9|0
1739442680000|2025-02-13 10:31:20|47475.3|47455.3|47477.4|47457.4|47477.4|47457.4|47475.3|47455.3|4
1739442690000|2025-02-13 10:31:30|47477.5|47457.5|47477.5|47457.5|47477.5|47457.5|47477.5|47457.5|0
1739442700000|2025-02-13 10:31:40|47475.3|47455.3|47477.5|47457.5|47477.5|47457.5|47475|47455|2
1739442710000|2025-02-13 10:31:50|47480.3|47460.3|47482.5|47462.5|47482.5|47462.5|47480.3|47460.3|2
1739442720000|2025-02-13 10:32:00|47477.8|47457.8|47474.6|47454.6|47477.8|47457.8|47474.6|47454.6|6
1739442730000|2025-02-13 10:32:10|47472.5|47452.5|47472.5|47452.5|47472.5|47452.5|47472.5|47452.5|0
1739442750000|2025-02-13 10:32:30|47470|47450|47470|47450|47470|47450|47470|47450|0
1739442760000|2025-02-13 10:32:40|||||||||1
1739442780000|2025-02-13 10:33:00|47480.3|47460.3|47482.5|47462.5|47487.5|47467.5|47480.3|47460.3|10
1739442790000|2025-02-13 10:33:10|47479.6|47459.6|47482.5|47462.5|47482.5|47462.5|47477.5|47457.5|0
1739442800000|2025-02-13 10:33:20|47482.1|47462.1|47480|47460|47482.1|47462.1|47477.5|47457.5|1
1739442810000|2025-02-13 10:33:30|47482.5|47462.5|47480|47460|47482.5|47462.5|47480|47460|0
1739442820000|2025-02-13 10:33:40|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|1
1739442830000|2025-02-13 10:33:50|47480.3|47460.3|47482.5|47462.5|47482.5|47462.5|47480.3|47460.3|1
1739442840000|2025-02-13 10:34:00|47485|47465|47482.5|47462.5|47485|47465|47482.5|47462.5|1
1739442850000|2025-02-13 10:34:10|47480|47460|47480|47460|47480|47460|47480|47460|1
1739442860000|2025-02-13 10:34:20|47477.5|47457.5|47477.5|47457.5|47477.5|47457.5|47477.5|47457.5|0
1739442870000|2025-02-13 10:34:30|47477.8|47457.8|47477.5|47457.5|47477.8|47457.8|47477.5|47457.5|1
1739442880000|2025-02-13 10:34:40|47477.1|47457.1|47475|47455|47477.1|47457.1|47475|47455|0
1739442890000|2025-02-13 10:34:50|47472.8|47452.8|47472.5|47452.5|47472.8|47452.8|47472.5|47452.5|1
1739442900000|2025-02-13 10:35:00|47475|47455|47475|47455|47475|47455|47475|47455|0
1739442910000|2025-02-13 10:35:10|47475.3|47455.3|47482.5|47462.5|47482.5|47462.5|47475.3|47455.3|1
1739442930000|2025-02-13 10:35:30|47488.7|47468.7|47497.5|47477.5|47497.5|47477.5|47488.7|47468.7|4
1739442940000|2025-02-13 10:35:40|47498.1|47478.1|47504.6|47484.6|47505|47485|47498.1|47478.1|8
1739442950000|2025-02-13 10:35:50|47502.5|47482.5|47510|47490|47510|47490|47502.5|47482.5|5
1739442960000|2025-02-13 10:36:00|47512.5|47492.5|47514.6|47494.6|47515|47495|47512.5|47492.5|6
1739442970000|2025-02-13 10:36:10|47512.5|47492.5|47509.6|47489.6|47512.5|47492.5|47504.6|47484.6|4
1739442980000|2025-02-13 10:36:20|47512.5|47492.5|47512.8|47492.8|47512.8|47492.8|47512.5|47492.5|6
1739442990000|2025-02-13 10:36:30|47515.3|47495.3|47512.5|47492.5|47515.3|47495.3|47512.5|47492.5|1
1739443000000|2025-02-13 10:36:40|47517.5|47497.5|47530|47510|47530|47510|47517.1|47497.1|9
1739443010000|2025-02-13 10:36:50|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|1
1739443020000|2025-02-13 10:37:00|||||||||7
1739443030000|2025-02-13 10:37:10|47534.6|47514.6|47535|47515|47537.5|47517.5|47534.6|47514.6|3
1739443040000|2025-02-13 10:37:20|47535.3|47515.3|47537.5|47517.5|47537.5|47517.5|47535.3|47515.3|0
1739443050000|2025-02-13 10:37:30|47537.2|47517.2|47537.5|47517.5|47537.5|47517.5|47537.2|47517.2|1
1739443060000|2025-02-13 10:37:40|47537.2|47517.2|47540|47520|47540|47520|47535|47515|10
1739443070000|2025-02-13 10:37:50|47539.7|47519.7|47539.7|47519.7|47540|47520|47539.7|47519.7|2
1739443080000|2025-02-13 10:38:00|47540|47520|47544.7|47524.7|47544.7|47524.7|47539.7|47519.7|6
1739443090000|2025-02-13 10:38:10|47545|47525|47558.1|47538.1|47558.1|47538.1|47545|47525|14
1739443100000|2025-02-13 10:38:20|47560.3|47540.3|47560|47540|47562.5|47542.5|47560|47540|1
1739443120000|2025-02-13 10:38:40|47562.2|47542.2|47567.8|47547.8|47567.8|47547.8|47562.2|47542.2|15
1739443130000|2025-02-13 10:38:50|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|2
1739443140000|2025-02-13 10:39:00|47565|47545|47559.7|47539.7|47565|47545|47559.7|47539.7|4
1739443150000|2025-02-13 10:39:10|47555|47535|47547.5|47527.5|47557.5|47537.5|47547.5|47527.5|5
1739443160000|2025-02-13 10:39:20|47545|47525|47547.5|47527.5|47547.5|47527.5|47545|47525|4
1739443170000|2025-02-13 10:39:30|||||||||1
1739443180000|2025-02-13 10:39:40|47547.8|47527.8|47552.2|47532.2|47552.2|47532.2|47547.8|47527.8|2
1739443190000|2025-02-13 10:39:50|47551.8|47531.8|47544.7|47524.7|47552.5|47532.5|47544.7|47524.7|2
1739443200000|2025-02-13 10:40:00|47542.2|47522.2|47542.2|47522.2|47542.2|47522.2|47542.2|47522.2|0
1739443210000|2025-02-13 10:40:10|47544.7|47524.7|47547.5|47527.5|47547.5|47527.5|47542.5|47522.5|15
1739443220000|2025-02-13 10:40:20|||||||||2
1739443230000|2025-02-13 10:40:30|47550|47530|47550|47530|47550|47530|47550|47530|2
1739443240000|2025-02-13 10:40:40|47547.8|47527.8|47545|47525|47547.8|47527.8|47545|47525|3
1739443250000|2025-02-13 10:40:50|47547.5|47527.5|47545|47525|47550|47530|47545|47525|5
1739443270000|2025-02-13 10:41:10|47542.5|47522.5|47542.5|47522.5|47544.7|47524.7|47542.5|47522.5|6
1739443280000|2025-02-13 10:41:20|47545|47525|47542.5|47522.5|47545|47525|47542.5|47522.5|3
1739443290000|2025-02-13 10:41:30|47545|47525|47542.5|47522.5|47545|47525|47542.5|47522.5|0
1739443300000|2025-02-13 10:41:40|47542.8|47522.8|47542.5|47522.5|47545|47525|47542.5|47522.5|0
1739443310000|2025-02-13 10:41:50|||||||||2
1739443320000|2025-02-13 10:42:00|47542.2|47522.2|47532.5|47512.5|47542.2|47522.2|47532.5|47512.5|5
1739443330000|2025-02-13 10:42:10|47532.2|47512.2|47530|47510|47532.2|47512.2|47530|47510|5
1739443340000|2025-02-13 10:42:20|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|0
1739443350000|2025-02-13 10:42:30|47525|47505|47525|47505|47525|47505|47525|47505|6
1739443360000|2025-02-13 10:42:40|47522.5|47502.5|47522.5|47502.5|47525|47505|47522.5|47502.5|0
1739443380000|2025-02-13 10:43:00|47522.8|47502.8|47525|47505|47525|47505|47522.8|47502.8|0
1739443390000|2025-02-13 10:43:10|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|47527.5|47507.5|2
1739443400000|2025-02-13 10:43:20|47527.2|47507.2|47522.5|47502.5|47527.2|47507.2|47522.5|47502.5|0
1739443430000|2025-02-13 10:43:50|47525|47505|47525|47505|47525|47505|47525|47505|0
1739443450000|2025-02-13 10:44:10|47530|47510|47530|47510|47530|47510|47530|47510|1
1739443460000|2025-02-13 10:44:20|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|1
1739443480000|2025-02-13 10:44:40|47532.8|47512.8|47537.2|47517.2|47537.5|47517.5|47532.5|47512.5|6
1739443490000|2025-02-13 10:44:50|47535|47515|47537.5|47517.5|47537.5|47517.5|47535|47515|1
1739443500000|2025-02-13 10:45:00|47538.1|47518.1|47540.3|47520.3|47542.5|47522.5|47538.1|47518.1|2
1739443510000|2025-02-13 10:45:10|47540|47520|47534.7|47514.7|47540|47520|47534.7|47514.7|1
1739443520000|2025-02-13 10:45:20|47527.5|47507.5|47525|47505|47530|47510|47525|47505|1
1739443530000|2025-02-13 10:45:30|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|0
1739443550000|2025-02-13 10:45:50|47522.2|47502.2|47519.7|47499.7|47522.2|47502.2|47519.7|47499.7|2
1739443560000|2025-02-13 10:46:00|47517.5|47497.5|47517.2|47497.2|47517.5|47497.5|47517.2|47497.2|4
1739443580000|2025-02-13 10:46:20|47515|47495|47535.3|47515.3|47535.3|47515.3|47512.5|47492.5|10
1739443590000|2025-02-13 10:46:30|47536|47516|47545|47525|47545|47525|47536|47516|1
1739443600000|2025-02-13 10:46:40|47545.3|47525.3|47550|47530|47550|47530|47545.3|47525.3|1
1739443610000|2025-02-13 10:46:50|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|9
1739443620000|2025-02-13 10:47:00|47554.7|47534.7|47550.3|47530.3|47555.3|47535.3|47550.3|47530.3|6
1739443630000|2025-02-13 10:47:10|47547.8|47527.8|47547.5|47527.5|47547.8|47527.8|47547.5|47527.5|1
1739443640000|2025-02-13 10:47:20|47542.5|47522.5|47535|47515|47542.5|47522.5|47535|47515|3
1739443650000|2025-02-13 10:47:30|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|3
1739443660000|2025-02-13 10:47:40|47532.8|47512.8|47535|47515|47535|47515|47532.8|47512.8|0
1739443670000|2025-02-13 10:47:50|47542.2|47522.2|47542.2|47522.2|47544.7|47524.7|47542.2|47522.2|3
1739443680000|2025-02-13 10:48:00|47542.5|47522.5|47550.3|47530.3|47550.3|47530.3|47542.5|47522.5|2
1739443710000|2025-02-13 10:48:30|47550|47530|47542.5|47522.5|47550|47530|47542.5|47522.5|1
1739443730000|2025-02-13 10:48:50|||||||||1
1739443740000|2025-02-13 10:49:00|47540.3|47520.3|47542.5|47522.5|47542.5|47522.5|47540|47520|1
1739443760000|2025-02-13 10:49:20|47546.9|47526.9|47545|47525|47547.5|47527.5|47542.5|47522.5|0
1739443770000|2025-02-13 10:49:30|47542.5|47522.5|47547.5|47527.5|47547.5|47527.5|47542.5|47522.5|0
1739443790000|2025-02-13 10:49:50|47545|47525|47547.5|47527.5|47547.5|47527.5|47545|47525|0
1739443800000|2025-02-13 10:50:00|47547.2|47527.2|47535|47515|47547.2|47527.2|47535|47515|1
1739443810000|2025-02-13 10:50:10|47532.5|47512.5|47535|47515|47535|47515|47532.5|47512.5|0
1739443820000|2025-02-13 10:50:20|47537.5|47517.5|47537.5|47517.5|47537.5|47517.5|47537.2|47517.2|2
1739443830000|2025-02-13 10:50:30|||||||||2
1739443860000|2025-02-13 10:51:00|47532.5|47512.5|47532.2|47512.2|47532.5|47512.5|47532.2|47512.2|1
1739443880000|2025-02-13 10:51:20|47532.5|47512.5|47532.2|47512.2|47532.5|47512.5|47532.2|47512.2|1
1739443890000|2025-02-13 10:51:30|47532.5|47512.5|47529.7|47509.7|47532.5|47512.5|47529.7|47509.7|2
1739443900000|2025-02-13 10:51:40|||||||||1
1739443910000|2025-02-13 10:51:50|47527.2|47507.2|47524.7|47504.7|47527.2|47507.2|47524.7|47504.7|3
1739443920000|2025-02-13 10:52:00|47522.2|47502.2|47527.5|47507.5|47532.5|47512.5|47522.2|47502.2|5
1739443960000|2025-02-13 10:52:40|||||||||1
1739443970000|2025-02-13 10:52:50|47525|47505|47525|47505|47525|47505|47525|47505|0
1739443980000|2025-02-13 10:53:00|47522.5|47502.5|47522.5|47502.5|47522.5|47502.5|47522.5|47502.5|1
1739443990000|2025-02-13 10:53:10|47520|47500|47519.7|47499.7|47520|47500|47519.7|47499.7|8
1739444010000|2025-02-13 10:53:30|47517.2|47497.2|47519.7|47499.7|47519.7|47499.7|47517.2|47497.2|0
1739444020000|2025-02-13 10:53:40|47517.2|47497.2|47519.7|47499.7|47519.7|47499.7|47517.2|47497.2|0
1739444030000|2025-02-13 10:53:50|47517.2|47497.2|47517.2|47497.2|47519.7|47499.7|47517.2|47497.2|0
1739444040000|2025-02-13 10:54:00|47511.6|47491.6|47509.1|47489.1|47511.6|47491.6|47509.1|47489.1|7
1739444050000|2025-02-13 10:54:10|47511.6|47491.6|47509.1|47489.1|47511.6|47491.6|47509.1|47489.1|1
1739444070000|2025-02-13 10:54:30|47506.6|47486.6|47499.4|47479.4|47506.6|47486.6|47499.4|47479.4|7
1739444080000|2025-02-13 10:54:40|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|1
1739444090000|2025-02-13 10:54:50|47499.4|47479.4|47501.9|47481.9|47501.9|47481.9|47499.4|47479.4|1
1739444120000|2025-02-13 10:55:20|47502.2|47482.2|47504.7|47484.7|47504.7|47484.7|47502.2|47482.2|1
1739444130000|2025-02-13 10:55:30|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|1
1739444140000|2025-02-13 10:55:40|47505|47485|47509.4|47489.4|47509.4|47489.4|47505|47485|1
1739444150000|2025-02-13 10:55:50|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|3
1739444170000|2025-02-13 10:56:10|47514.4|47494.4|47511.9|47491.9|47514.4|47494.4|47511.9|47491.9|2
1739444180000|2025-02-13 10:56:20|47509.7|47489.7|47506.9|47486.9|47509.7|47489.7|47506.9|47486.9|3
1739444190000|2025-02-13 10:56:30|47504.7|47484.7|47501.6|47481.6|47504.7|47484.7|47501.6|47481.6|0
1739444200000|2025-02-13 10:56:40|47499.1|47479.1|47496.9|47476.9|47499.4|47479.4|47496.9|47476.9|1
1739444220000|2025-02-13 10:57:00|47499.1|47479.1|47494.4|47474.4|47499.4|47479.4|47494.4|47474.4|5
1739444230000|2025-02-13 10:57:10|||||||||3
1739444240000|2025-02-13 10:57:20|47494.7|47474.7|47499.4|47479.4|47499.4|47479.4|47494.7|47474.7|4
1739444260000|2025-02-13 10:57:40|47497.2|47477.2|47497.2|47477.2|47497.2|47477.2|47497.2|47477.2|5
1739444270000|2025-02-13 10:57:50|47496.9|47476.9|47494.4|47474.4|47496.9|47476.9|47492.2|47472.2|0
1739444280000|2025-02-13 10:58:00|47491.9|47471.9|47491.9|47471.9|47491.9|47471.9|47491.9|47471.9|1
1739444290000|2025-02-13 10:58:10|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|1
1739444300000|2025-02-13 10:58:20|47491.6|47471.6|47501.9|47481.9|47501.9|47481.9|47491.6|47471.6|3
1739444310000|2025-02-13 10:58:30|47496.9|47476.9|47499.4|47479.4|47499.4|47479.4|47496.9|47476.9|0
1739444320000|2025-02-13 10:58:40|47496.9|47476.9|47496.9|47476.9|47499.4|47479.4|47496.9|47476.9|2
1739444340000|2025-02-13 10:59:00|47494.7|47474.7|47489.4|47469.4|47494.7|47474.7|47489.4|47469.4|1
1739444350000|2025-02-13 10:59:10|47489.7|47469.7|47491.9|47471.9|47491.9|47471.9|47489.7|47469.7|4
1739444360000|2025-02-13 10:59:20|47494.4|47474.4|47496.9|47476.9|47496.9|47476.9|47494.4|47474.4|0
1739444370000|2025-02-13 10:59:30|47499.4|47479.4|47506.9|47486.9|47506.9|47486.9|47499.4|47479.4|1
1739444380000|2025-02-13 10:59:40|47504.4|47484.4|47506.9|47486.9|47506.9|47486.9|47504.4|47484.4|0
1739444400000|2025-02-13 11:00:00|47507.2|47487.2|47506.9|47486.9|47511.9|47491.9|47506.9|47486.9|5
1739444410000|2025-02-13 11:00:10|47504.4|47484.4|47501.9|47481.9|47504.4|47484.4|47499.4|47479.4|0
1739444420000|2025-02-13 11:00:20|47502.2|47482.2|47504.4|47484.4|47504.4|47484.4|47502.2|47482.2|0
1739444430000|2025-02-13 11:00:30|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|0
1739444440000|2025-02-13 11:00:40|47507.6|47487.6|47506.9|47486.9|47511.6|47491.6|47506.9|47486.9|0
1739444450000|2025-02-13 11:00:50|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|0
1739444460000|2025-02-13 11:01:00|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|1
1739444470000|2025-02-13 11:01:10|47501.6|47481.6|47499.4|47479.4|47501.6|47481.6|47499.4|47479.4|3
1739444500000|2025-02-13 11:01:40|47500.1|47480.1|47504.4|47484.4|47504.4|47484.4|47500.1|47480.1|5
1739444510000|2025-02-13 11:01:50|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|0
1739444520000|2025-02-13 11:02:00|47509.4|47489.4|47511.9|47491.9|47511.9|47491.9|47509.4|47489.4|5
1739444540000|2025-02-13 11:02:20|47509.1|47489.1|47506.6|47486.6|47509.1|47489.1|47506.6|47486.6|1
1739444550000|2025-02-13 11:02:30|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|1
1739444560000|2025-02-13 11:02:40|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|0
1739444570000|2025-02-13 11:02:50|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|1
1739444580000|2025-02-13 11:03:00|47506.9|47486.9|47509.4|47489.4|47509.4|47489.4|47506.9|47486.9|1
1739444590000|2025-02-13 11:03:10|47509.7|47489.7|47509.4|47489.4|47509.7|47489.7|47509.4|47489.4|0
1739444600000|2025-02-13 11:03:20|47509.7|47489.7|47509.4|47489.4|47509.7|47489.7|47509.4|47489.4|1
1739444630000|2025-02-13 11:03:50|47511.9|47491.9|47514.1|47494.1|47516.6|47496.6|47511.9|47491.9|1
1739444640000|2025-02-13 11:04:00|47511.9|47491.9|47516.9|47496.9|47516.9|47496.9|47511.9|47491.9|0
1739444650000|2025-02-13 11:04:10|47521.9|47501.9|47521.9|47501.9|47521.9|47501.9|47521.9|47501.9|0
1739444660000|2025-02-13 11:04:20|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|0
1739444670000|2025-02-13 11:04:30|47529.7|47509.7|47531.9|47511.9|47534.1|47514.1|47529.7|47509.7|3
1739444680000|2025-02-13 11:04:40|47531.3|47511.3|47529.1|47509.1|47531.3|47511.3|47529.1|47509.1|1
1739444690000|2025-02-13 11:04:50|||||||||2
1739444700000|2025-02-13 11:05:00|47526.6|47506.6|47521.6|47501.6|47529.1|47509.1|47521.6|47501.6|12
1739444710000|2025-02-13 11:05:10|47521.9|47501.9|47521.9|47501.9|47524.4|47504.4|47521.9|47501.9|4
1739444720000|2025-02-13 11:05:20|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|0
1739444730000|2025-02-13 11:05:30|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|6
1739444750000|2025-02-13 11:05:50|||||||||1
1739444780000|2025-02-13 11:06:20|47516.9|47496.9|47521.9|47501.9|47521.9|47501.9|47516.9|47496.9|2
1739444790000|2025-02-13 11:06:30|47524.4|47504.4|47526.9|47506.9|47526.9|47506.9|47524.4|47504.4|0
1739444800000|2025-02-13 11:06:40|47524.4|47504.4|47521.9|47501.9|47526.9|47506.9|47521.9|47501.9|0
1739444810000|2025-02-13 11:06:50|47526.6|47506.6|47524.1|47504.1|47526.9|47506.9|47521.9|47501.9|1
1739444820000|2025-02-13 11:07:00|47521.9|47501.9|47511.6|47491.6|47521.9|47501.9|47511.6|47491.6|1
1739444830000|2025-02-13 11:07:10|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|0
1739444840000|2025-02-13 11:07:20|47504.4|47484.4|47502.3|47482.3|47504.8|47484.8|47502.3|47482.3|4
1739444850000|2025-02-13 11:07:30|47506.9|47486.9|47504.8|47484.8|47506.9|47486.9|47504.4|47484.4|2
1739444860000|2025-02-13 11:07:40|47506.9|47486.9|47501.9|47481.9|47506.9|47486.9|47501.9|47481.9|0
1739444870000|2025-02-13 11:07:50|47502.3|47482.3|47506.9|47486.9|47506.9|47486.9|47502.3|47482.3|0
1739444890000|2025-02-13 11:08:10|47504.4|47484.4|47506.9|47486.9|47506.9|47486.9|47504.4|47484.4|2
1739444900000|2025-02-13 11:08:20|47511.9|47491.9|47516.9|47496.9|47516.9|47496.9|47511.9|47491.9|0
1739444910000|2025-02-13 11:08:30|||||||||1
1739444920000|2025-02-13 11:08:40|47517.3|47497.3|47519.4|47499.4|47519.4|47499.4|47517.3|47497.3|0
1739444930000|2025-02-13 11:08:50|47521.9|47501.9|47526.9|47506.9|47526.9|47506.9|47521.9|47501.9|0
1739444940000|2025-02-13 11:09:00|47527.3|47507.3|47527.3|47507.3|47527.3|47507.3|47527.3|47507.3|4
1739444950000|2025-02-13 11:09:10|47527.6|47507.6|47536.9|47516.9|47536.9|47516.9|47527.6|47507.6|2
1739444960000|2025-02-13 11:09:20|47539.4|47519.4|47539.4|47519.4|47539.4|47519.4|47539.4|47519.4|5
1739444970000|2025-02-13 11:09:30|||||||||2
1739444980000|2025-02-13 11:09:40|47539.8|47519.8|47539.4|47519.4|47539.8|47519.8|47539.4|47519.4|0
1739445000000|2025-02-13 11:10:00|47544.4|47524.4|47546.9|47526.9|47549.8|47529.8|47544.4|47524.4|8
1739445010000|2025-02-13 11:10:10|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|1
1739445020000|2025-02-13 11:10:20|47546.9|47526.9|47546.9|47526.9|47546.9|47526.9|47546.9|47526.9|2
1739445030000|2025-02-13 11:10:30|47544.4|47524.4|47546.9|47526.9|47546.9|47526.9|47544.4|47524.4|0
1739445040000|2025-02-13 11:10:40|47549.1|47529.1|47554.5|47534.5|47554.5|47534.5|47547|47527|7
1739445050000|2025-02-13 11:10:50|47555.1|47535.1|47564.8|47544.8|47564.8|47544.8|47555.1|47535.1|57
1739445060000|2025-02-13 11:11:00|47564.5|47544.5|47562.3|47542.3|47564.5|47544.5|47562.3|47542.3|2
1739445070000|2025-02-13 11:11:10|||||||||1
1739445080000|2025-02-13 11:11:20|47564.5|47544.5|47577|47557|47577|47557|47564.5|47544.5|9
1739445090000|2025-02-13 11:11:30|47579.5|47559.5|47579.5|47559.5|47579.5|47559.5|47579.5|47559.5|22
1739445100000|2025-02-13 11:11:40|47584.5|47564.5|47589.5|47569.5|47589.5|47569.5|47584.5|47564.5|16
1739445110000|2025-02-13 11:11:50|47589.1|47569.1|47602|47582|47602.3|47582.3|47589.1|47569.1|23
1739445120000|2025-02-13 11:12:00|||||||||1
1739445130000|2025-02-13 11:12:10|47599.5|47579.5|47602.3|47582.3|47602.3|47582.3|47599.5|47579.5|13
1739445140000|2025-02-13 11:12:20|47602|47582|47597|47577|47602|47582|47597|47577|3
1739445150000|2025-02-13 11:12:30|47594.5|47574.5|47594.5|47574.5|47594.5|47574.5|47594.5|47574.5|1
1739445160000|2025-02-13 11:12:40|47597|47577|47597|47577|47597|47577|47597|47577|1
1739445170000|2025-02-13 11:12:50|||||||||1
1739445180000|2025-02-13 11:13:00|47597.3|47577.3|47599.5|47579.5|47599.5|47579.5|47597.3|47577.3|0
1739445190000|2025-02-13 11:13:10|47597|47577|47597.3|47577.3|47597.3|47577.3|47597|47577|3
1739445200000|2025-02-13 11:13:20|47599.5|47579.5|47597|47577|47599.5|47579.5|47597|47577|0
1739445230000|2025-02-13 11:13:50|47599.5|47579.5|47599.8|47579.8|47599.8|47579.8|47599.5|47579.5|5
1739445250000|2025-02-13 11:14:10|47600.4|47580.4|47604.8|47584.8|47607|47587|47600.4|47580.4|12
1739445260000|2025-02-13 11:14:20|47602.6|47582.6|47602.6|47582.6|47602.6|47582.6|47602.6|47582.6|5
1739445270000|2025-02-13 11:14:30|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|2
1739445280000|2025-02-13 11:14:40|47600.1|47580.1|47600.1|47580.1|47600.1|47580.1|47600.1|47580.1|1
1739445290000|2025-02-13 11:14:50|47597.6|47577.6|47597.6|47577.6|47600.1|47580.1|47597.6|47577.6|4
1739445300000|2025-02-13 11:15:00|47595.1|47575.1|47597.6|47577.6|47597.9|47577.9|47595.1|47575.1|1
1739445310000|2025-02-13 11:15:10|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|0
1739445320000|2025-02-13 11:15:20|47590.1|47570.1|47577.6|47557.6|47590.1|47570.1|47577.6|47557.6|14
1739445330000|2025-02-13 11:15:30|47577.3|47557.3|47577.3|47557.3|47577.3|47557.3|47577.3|47557.3|1
1739445340000|2025-02-13 11:15:40|47577|47557|47574.5|47554.5|47579.5|47559.5|47574.5|47554.5|4
1739445350000|2025-02-13 11:15:50|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|1
1739445360000|2025-02-13 11:16:00|||||||||10
1739445370000|2025-02-13 11:16:10|47564.5|47544.5|47562|47542|47564.5|47544.5|47562|47542|1
1739445380000|2025-02-13 11:16:20|47559.5|47539.5|47557.3|47537.3|47559.5|47539.5|47557.3|47537.3|0
1739445390000|2025-02-13 11:16:30|47559.5|47539.5|47564.8|47544.8|47564.8|47544.8|47559.5|47539.5|8
1739445400000|2025-02-13 11:16:40|47567|47547|47569.8|47549.8|47572|47552|47567|47547|11
1739445420000|2025-02-13 11:17:00|47562|47542|47562|47542|47562|47542|47562|47542|4
1739445430000|2025-02-13 11:17:10|47561.7|47541.7|47557|47537|47561.7|47541.7|47557|47537|0
1739445440000|2025-02-13 11:17:20|47559.5|47539.5|47562|47542|47562|47542|47559.5|47539.5|1
1739445460000|2025-02-13 11:17:40|47562.3|47542.3|47569.5|47549.5|47569.5|47549.5|47562.3|47542.3|2
1739445470000|2025-02-13 11:17:50|47572|47552|47566.3|47546.3|47572|47552|47566.3|47546.3|5
1739445480000|2025-02-13 11:18:00|47562|47542|47567|47547|47567|47547|47562|47542|4
1739445490000|2025-02-13 11:18:10|||||||||1
1739445510000|2025-02-13 11:18:30|47564.5|47544.5|47564.2|47544.2|47564.5|47544.5|47564.2|47544.2|5
1739445520000|2025-02-13 11:18:40|47562|47542|47559.5|47539.5|47564.2|47544.2|47559.5|47539.5|0
1739445530000|2025-02-13 11:18:50|47557|47537|47554.5|47534.5|47557|47537|47552|47532|1
1739445540000|2025-02-13 11:19:00|47552|47532|47552|47532|47552|47532|47552|47532|3
1739445550000|2025-02-13 11:19:10|47554.2|47534.2|47554.5|47534.5|47554.5|47534.5|47554.2|47534.2|0
1739445560000|2025-02-13 11:19:20|47554.8|47534.8|47559.8|47539.8|47559.8|47539.8|47554.8|47534.8|3
1739445570000|2025-02-13 11:19:30|47562|47542|47562|47542|47562|47542|47562|47542|0
1739445580000|2025-02-13 11:19:40|47557|47537|47557|47537|47557|47537|47557|47537|1
1739445590000|2025-02-13 11:19:50|47559.5|47539.5|47562|47542|47562|47542|47557|47537|0
1739445600000|2025-02-13 11:20:00|47559.5|47539.5|47557|47537|47559.5|47539.5|47557|47537|0
1739445610000|2025-02-13 11:20:10|47559.5|47539.5|47567|47547|47567|47547|47557.3|47537.3|2
1739445620000|2025-02-13 11:20:20|47572|47552|47574.5|47554.5|47574.5|47554.5|47572|47552|1
1739445630000|2025-02-13 11:20:30|47577|47557|47577|47557|47577|47557|47574.5|47554.5|1
1739445650000|2025-02-13 11:20:50|47577.3|47557.3|47579.5|47559.5|47582|47562|47577.3|47557.3|0
1739445660000|2025-02-13 11:21:00|47582|47562|47582|47562|47582|47562|47582|47562|0
1739445670000|2025-02-13 11:21:10|||||||||2
1739445700000|2025-02-13 11:21:40|47579.5|47559.5|47577|47557|47579.5|47559.5|47577|47557|2
1739445710000|2025-02-13 11:21:50|47577.3|47557.3|47579.5|47559.5|47579.5|47559.5|47577.3|47557.3|3
1739445720000|2025-02-13 11:22:00|47579.2|47559.2|47577|47557|47579.2|47559.2|47577|47557|2
1739445750000|2025-02-13 11:22:30|47572|47552|47574.5|47554.5|47574.5|47554.5|47572|47552|0
1739445780000|2025-02-13 11:23:00|47572.3|47552.3|47572|47552|47572.3|47552.3|47572|47552|1
1739445790000|2025-02-13 11:23:10|||||||||6
1739445800000|2025-02-13 11:23:20|||||||||1
1739445810000|2025-02-13 11:23:30|||||||||1
1739445820000|2025-02-13 11:23:40|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|0
1739445830000|2025-02-13 11:23:50|47567.6|47547.6|47567|47547|47567.6|47547.6|47564.5|47544.5|1
1739445840000|2025-02-13 11:24:00|47564.2|47544.2|47567|47547|47567|47547|47564.2|47544.2|1
1739445850000|2025-02-13 11:24:10|47564.5|47544.5|47564.5|47544.5|47564.5|47544.5|47564.5|47544.5|0
1739445860000|2025-02-13 11:24:20|47567|47547|47564.5|47544.5|47567|47547|47564.5|47544.5|0
1739445870000|2025-02-13 11:24:30|47566.7|47546.7|47572|47552|47572|47552|47564.5|47544.5|3
1739445900000|2025-02-13 11:25:00|||||||||3
1739445920000|2025-02-13 11:25:20|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|1
1739445930000|2025-02-13 11:25:30|||||||||2
1739445940000|2025-02-13 11:25:40|47567|47547|47567|47547|47567|47547|47567|47547|1
1739445960000|2025-02-13 11:26:00|47564.2|47544.2|47559.5|47539.5|47564.2|47544.2|47559.5|47539.5|0
1739446010000|2025-02-13 11:26:50|||||||||1
1739446030000|2025-02-13 11:27:10|47559.2|47539.2|47554.5|47534.5|47559.2|47539.2|47554.5|47534.5|4
1739446040000|2025-02-13 11:27:20|47552|47532|47547|47527|47552|47532|47547|47527|0
1739446060000|2025-02-13 11:27:40|47546.7|47526.7|47544.5|47524.5|47546.7|47526.7|47544.5|47524.5|0
1739446080000|2025-02-13 11:28:00|47544.8|47524.8|47519.5|47499.5|47547|47527|47519.5|47499.5|30
1739446090000|2025-02-13 11:28:10|47519.8|47499.8|47522|47502|47522|47502|47519.8|47499.8|0
1739446100000|2025-02-13 11:28:20|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|0
1739446110000|2025-02-13 11:28:30|47519.8|47499.8|47522|47502|47522|47502|47519.8|47499.8|4
1739446120000|2025-02-13 11:28:40|47522.3|47502.3|47522.3|47502.3|47522.3|47502.3|47522.3|47502.3|8
1739446150000|2025-02-13 11:29:10|47522|47502|47522|47502|47522|47502|47517|47497|0
1739446160000|2025-02-13 11:29:20|||||||||1
1739446170000|2025-02-13 11:29:30|47524.5|47504.5|47532|47512|47532|47512|47524.5|47504.5|2
1739446180000|2025-02-13 11:29:40|47536.4|47516.4|47532|47512|47536.4|47516.4|47532|47512|0
1739446200000|2025-02-13 11:30:00|47529.8|47509.8|47532|47512|47532|47512|47529.5|47509.5|0
1739446210000|2025-02-13 11:30:10|47531.7|47511.7|47527|47507|47531.7|47511.7|47527|47507|0
1739446220000|2025-02-13 11:30:20|47529.5|47509.5|47527|47507|47529.5|47509.5|47527|47507|2
1739446230000|2025-02-13 11:30:30|47529.5|47509.5|47532|47512|47532|47512|47529.5|47509.5|3
1739446240000|2025-02-13 11:30:40|47532.3|47512.3|47541.7|47521.7|47541.7|47521.7|47532.3|47512.3|1
1739446250000|2025-02-13 11:30:50|47542|47522|47537|47517|47542|47522|47537|47517|5
1739446260000|2025-02-13 11:31:00|47532.3|47512.3|47532.3|47512.3|47532.3|47512.3|47529.8|47509.8|11
1739446280000|2025-02-13 11:31:20|47527.3|47507.3|47529.8|47509.8|47529.8|47509.8|47527.3|47507.3|5
1739446300000|2025-02-13 11:31:40|47529.2|47509.2|47544.8|47524.8|47544.8|47524.8|47527|47507|8
1739446310000|2025-02-13 11:31:50|47549.5|47529.5|47552|47532|47552|47532|47549.5|47529.5|0
1739446320000|2025-02-13 11:32:00|47554.5|47534.5|47559.5|47539.5|47559.5|47539.5|47554.5|47534.5|2
1739446330000|2025-02-13 11:32:10|||||||||1
1739446340000|2025-02-13 11:32:20|47559.8|47539.8|47562|47542|47562|47542|47559.8|47539.8|0
1739446350000|2025-02-13 11:32:30|47559.5|47539.5|47559.5|47539.5|47559.5|47539.5|47559.5|47539.5|5
1739446360000|2025-02-13 11:32:40|47559.2|47539.2|47559.5|47539.5|47559.5|47539.5|47559.2|47539.2|0
1739446370000|2025-02-13 11:32:50|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|0
1739446400000|2025-02-13 11:33:20|47558.9|47538.9|47556.7|47536.7|47558.9|47538.9|47556.7|47536.7|0
1739446410000|2025-02-13 11:33:30|47554.2|47534.2|47556.7|47536.7|47556.7|47536.7|47554.2|47534.2|0
1739446420000|2025-02-13 11:33:40|47556.4|47536.4|47549.5|47529.5|47556.4|47536.4|47549.5|47529.5|1
1739446430000|2025-02-13 11:33:50|47552|47532|47552|47532|47552|47532|47552|47532|0
1739446450000|2025-02-13 11:34:10|47554.5|47534.5|47554.5|47534.5|47554.5|47534.5|47554.5|47534.5|4
1739446460000|2025-02-13 11:34:20|47562|47542|47564.5|47544.5|47564.5|47544.5|47562|47542|2
1739446470000|2025-02-13 11:34:30|47567|47547|47567|47547|47567|47547|47567|47547|0
1739446480000|2025-02-13 11:34:40|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|1
1739446490000|2025-02-13 11:34:50|47574.9|47554.9|47579.5|47559.5|47579.5|47559.5|47574.9|47554.9|3
1739446500000|2025-02-13 11:35:00|47582.4|47562.4|47582.4|47562.4|47582.4|47562.4|47582.4|47562.4|4
1739446510000|2025-02-13 11:35:10|47587|47567|47586.7|47566.7|47587|47567|47586.7|47566.7|6
1739446520000|2025-02-13 11:35:20|47587|47567|47587|47567|47587|47567|47587|47567|2
1739446530000|2025-02-13 11:35:30|47592|47572|47592|47572|47592|47572|47589.5|47569.5|2
1739446540000|2025-02-13 11:35:40|47597|47577|47597|47577|47597|47577|47597|47577|3
1739446570000|2025-02-13 11:36:10|47599.5|47579.5|47599.5|47579.5|47599.5|47579.5|47599.5|47579.5|2
1739446580000|2025-02-13 11:36:20|||||||||2
1739446610000|2025-02-13 11:36:50|||||||||1
1739446620000|2025-02-13 11:37:00|47599.9|47579.9|47601.7|47581.7|47602|47582|47599.9|47579.9|1
1739446630000|2025-02-13 11:37:10|47602|47582|47602|47582|47602|47582|47601.7|47581.7|0
1739446640000|2025-02-13 11:37:20|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|0
1739446650000|2025-02-13 11:37:30|47604.5|47584.5|47604.2|47584.2|47607|47587|47604.2|47584.2|7
1739446660000|2025-02-13 11:37:40|47606.7|47586.7|47604.2|47584.2|47606.7|47586.7|47604.2|47584.2|0
1739446670000|2025-02-13 11:37:50|47602|47582|47604.5|47584.5|47607|47587|47602|47582|4
1739446680000|2025-02-13 11:38:00|47602|47582|47602.1|47582.1|47607|47587|47602|47582|3
1739446690000|2025-02-13 11:38:10|47604.6|47584.6|47602.1|47582.1|47607.1|47587.1|47602.1|47582.1|0
1739446710000|2025-02-13 11:38:30|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|47604.2|47584.2|2
1739446730000|2025-02-13 11:38:50|47604.6|47584.6|47609.6|47589.6|47609.6|47589.6|47604.6|47584.6|3
1739446740000|2025-02-13 11:39:00|||||||||6
1739446760000|2025-02-13 11:39:20|47612.1|47592.1|47612.1|47592.1|47612.1|47592.1|47612.1|47592.1|0
1739446770000|2025-02-13 11:39:30|47609.9|47589.9|47612.1|47592.1|47612.1|47592.1|47609.9|47589.9|3
1739446800000|2025-02-13 11:40:00|47614.6|47594.6|47614.2|47594.2|47614.6|47594.6|47614.2|47594.2|8
1739446810000|2025-02-13 11:40:10|47613.6|47593.6|47607.1|47587.1|47613.6|47593.6|47607.1|47587.1|0
1739446830000|2025-02-13 11:40:30|47604.6|47584.6|47607.1|47587.1|47607.1|47587.1|47604.6|47584.6|2
1739446840000|2025-02-13 11:40:40|47607.4|47587.4|47607.4|47587.4|47607.4|47587.4|47607.4|47587.4|3
1739446850000|2025-02-13 11:40:50|47612.1|47592.1|47612.1|47592.1|47612.1|47592.1|47612.1|47592.1|3
1739446860000|2025-02-13 11:41:00|47614.2|47594.2|47614.2|47594.2|47614.2|47594.2|47614.2|47594.2|1
1739446870000|2025-02-13 11:41:10|47612.1|47592.1|47614.6|47594.6|47614.6|47594.6|47612.1|47592.1|0
1739446880000|2025-02-13 11:41:20|47614.9|47594.9|47624.6|47604.6|47624.6|47604.6|47614.9|47594.9|8
1739446890000|2025-02-13 11:41:30|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|47624.2|47604.2|1
1739446900000|2025-02-13 11:41:40|47629.2|47609.2|47634.9|47614.9|47634.9|47614.9|47629.2|47609.2|4
1739446910000|2025-02-13 11:41:50|47635.2|47615.2|47634.9|47614.9|47635.2|47615.2|47634.9|47614.9|3
1739446920000|2025-02-13 11:42:00|47635.2|47615.2|47634.6|47614.6|47635.2|47615.2|47632.1|47612.1|3
1739446950000|2025-02-13 11:42:30|||||||||4
1739446960000|2025-02-13 11:42:40|47634.2|47614.2|47634.2|47614.2|47634.2|47614.2|47634.2|47614.2|5
1739446970000|2025-02-13 11:42:50|47634.6|47614.6|47636.7|47616.7|47636.7|47616.7|47634.6|47614.6|1
1739446980000|2025-02-13 11:43:00|47634.6|47614.6|47657.1|47637.1|47657.1|47637.1|47634.6|47614.6|18
1739446990000|2025-02-13 11:43:10|47659.2|47639.2|47662.1|47642.1|47662.1|47642.1|47659.2|47639.2|8
1739447000000|2025-02-13 11:43:20|47659.2|47639.2|47659.2|47639.2|47659.2|47639.2|47659.2|47639.2|3
1739447010000|2025-02-13 11:43:30|47659.3|47639.3|47669.6|47649.6|47669.6|47649.6|47659.3|47639.3|10
1739447020000|2025-02-13 11:43:40|47672.4|47652.4|47682.1|47662.1|47682.1|47662.1|47669.9|47649.9|18
1739447030000|2025-02-13 11:43:50|47681.8|47661.8|47679.3|47659.3|47682.1|47662.1|47679.3|47659.3|3
1739447040000|2025-02-13 11:44:00|47677.1|47657.1|47674.6|47654.6|47677.1|47657.1|47674.6|47654.6|1
1739447060000|2025-02-13 11:44:20|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|3
1739447070000|2025-02-13 11:44:30|47674.6|47654.6|47677.1|47657.1|47677.1|47657.1|47674.6|47654.6|2
1739447080000|2025-02-13 11:44:40|||||||||4
1739447090000|2025-02-13 11:44:50|||||||||2
1739447100000|2025-02-13 11:45:00|47676.8|47656.8|47679.6|47659.6|47679.6|47659.6|47676.8|47656.8|1
1739447110000|2025-02-13 11:45:10|||||||||9
1739447120000|2025-02-13 11:45:20|47682.1|47662.1|47682.1|47662.1|47682.1|47662.1|47682.1|47662.1|0
1739447130000|2025-02-13 11:45:30|47679.6|47659.6|47679.6|47659.6|47679.6|47659.6|47679.6|47659.6|0
1739447140000|2025-02-13 11:45:40|47677.1|47657.1|47689.6|47669.6|47689.6|47669.6|47677.1|47657.1|22
1739447150000|2025-02-13 11:45:50|47697.4|47677.4|47694.6|47674.6|47697.4|47677.4|47694.6|47674.6|7
1739447160000|2025-02-13 11:46:00|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|2
1739447170000|2025-02-13 11:46:10|47694.6|47674.6|47694.9|47674.9|47694.9|47674.9|47694.6|47674.6|3
1739447180000|2025-02-13 11:46:20|47695.2|47675.2|47697.1|47677.1|47697.1|47677.1|47695.2|47675.2|3
1739447190000|2025-02-13 11:46:30|47697.4|47677.4|47594.9|47574.9|47699.6|47679.6|47589.6|47569.6|86
1739447200000|2025-02-13 11:46:40|47597.1|47577.1|47652.1|47632.1|47652.1|47632.1|47597.1|47577.1|11
1739447210000|2025-02-13 11:46:50|47657.1|47637.1|47651.8|47631.8|47657.1|47637.1|47646.8|47626.8|10
1739447220000|2025-02-13 11:47:00|47649.3|47629.3|47657.4|47637.4|47657.4|47637.4|47632.1|47612.1|11
1739447230000|2025-02-13 11:47:10|47659.9|47639.9|47659.6|47639.6|47667.1|47647.1|47657.1|47637.1|7
1739447240000|2025-02-13 11:47:20|47662.1|47642.1|47667.1|47647.1|47667.1|47647.1|47659.6|47639.6|14
1739447250000|2025-02-13 11:47:30|47672.1|47652.1|47667.1|47647.1|47672.1|47652.1|47662.1|47642.1|12
1739447260000|2025-02-13 11:47:40|47664.6|47644.6|47652.4|47632.4|47667.1|47647.1|47642.7|47622.7|6
1739447270000|2025-02-13 11:47:50|47652.1|47632.1|47657.1|47637.1|47659.6|47639.6|47649.9|47629.9|4
1739447280000|2025-02-13 11:48:00|47656.8|47636.8|47622.1|47602.1|47656.8|47636.8|47622.1|47602.1|43
1739447290000|2025-02-13 11:48:10|47621.8|47601.8|47597.1|47577.1|47621.8|47601.8|47597.1|47577.1|6
1739447300000|2025-02-13 11:48:20|47594.6|47574.6|47592.4|47572.4|47597.4|47577.4|47592.4|47572.4|12
1739447310000|2025-02-13 11:48:30|47594.6|47574.6|47572.1|47552.1|47594.6|47574.6|47572.1|47552.1|15
1739447320000|2025-02-13 11:48:40|47569.6|47549.6|47567.4|47547.4|47574.3|47554.3|47564.6|47544.6|4
1739447330000|2025-02-13 11:48:50|47569.6|47549.6|47552.1|47532.1|47569.6|47549.6|47549.6|47529.6|10
1739447340000|2025-02-13 11:49:00|47557.1|47537.1|47567.1|47547.1|47572.1|47552.1|47552.1|47532.1|12
1739447350000|2025-02-13 11:49:10|47564.6|47544.6|47562.1|47542.1|47574.6|47554.6|47562.1|47542.1|11
1739447360000|2025-02-13 11:49:20|47559.6|47539.6|47572.1|47552.1|47572.1|47552.1|47559.6|47539.6|3
1739447370000|2025-02-13 11:49:30|47567.1|47547.1|47564.6|47544.6|47572.1|47552.1|47562.1|47542.1|11
1739447380000|2025-02-13 11:49:40|47567.1|47547.1|47582.1|47562.1|47582.1|47562.1|47567.1|47547.1|6
1739447390000|2025-02-13 11:49:50|47587.7|47567.7|47579.6|47559.6|47589.9|47569.9|47579.6|47559.6|5
1739447400000|2025-02-13 11:50:00|47582.1|47562.1|47589.6|47569.6|47597.1|47577.1|47582.1|47562.1|26
1739447410000|2025-02-13 11:50:10|47589|47569|47572.1|47552.1|47589|47569|47572.1|47552.1|3
1739447420000|2025-02-13 11:50:20|47571.8|47551.8|47571.8|47551.8|47574.6|47554.6|47564.6|47544.6|21
1739447430000|2025-02-13 11:50:30|47567.4|47547.4|47536.8|47516.8|47567.4|47547.4|47536.8|47516.8|13
1739447440000|2025-02-13 11:50:40|47532.7|47512.7|47529.9|47509.9|47542.1|47522.1|47527.1|47507.1|18
1739447450000|2025-02-13 11:50:50|47530.2|47510.2|47534.3|47514.3|47537.1|47517.1|47530.2|47510.2|6
1739447460000|2025-02-13 11:51:00|47534|47514|47532.1|47512.1|47534.3|47514.3|47529.6|47509.6|6
1739447470000|2025-02-13 11:51:10|47534.6|47514.6|47547.1|47527.1|47552.1|47532.1|47534.6|47514.6|4
1739447480000|2025-02-13 11:51:20|47552.1|47532.1|47554.3|47534.3|47557.1|47537.1|47550.6|47530.6|21
1739447490000|2025-02-13 11:51:30|47557.1|47537.1|47547.1|47527.1|47557.1|47537.1|47547.1|47527.1|6
1739447500000|2025-02-13 11:51:40|47549.6|47529.6|47542.1|47522.1|47549.6|47529.6|47542.1|47522.1|0
1739447510000|2025-02-13 11:51:50|47539.6|47519.6|47552.1|47532.1|47552.1|47532.1|47539.6|47519.6|1
1739447520000|2025-02-13 11:52:00|47554.6|47534.6|47552.1|47532.1|47559.6|47539.6|47552.1|47532.1|5
1739447530000|2025-02-13 11:52:10|47556.5|47536.5|47554.6|47534.6|47557.1|47537.1|47554.6|47534.6|2
1739447540000|2025-02-13 11:52:20|47557.1|47537.1|47549.6|47529.6|47557.1|47537.1|47549.6|47529.6|1
1739447550000|2025-02-13 11:52:30|47551.8|47531.8|47557.1|47537.1|47557.1|47537.1|47549.6|47529.6|0
1739447560000|2025-02-13 11:52:40|47559.6|47539.6|47567.1|47547.1|47567.1|47547.1|47559.6|47539.6|4
1739447570000|2025-02-13 11:52:50|47569.6|47549.6|47569.9|47549.9|47569.9|47549.9|47564.6|47544.6|0
1739447580000|2025-02-13 11:53:00|47572.4|47552.4|47572.1|47552.1|47572.4|47552.4|47572.1|47552.1|0
1739447590000|2025-02-13 11:53:10|47574.6|47554.6|47577.1|47557.1|47577.1|47557.1|47572.1|47552.1|8
1739447600000|2025-02-13 11:53:20|47577.4|47557.4|47591.8|47571.8|47592.1|47572.1|47577.4|47557.4|3
1739447610000|2025-02-13 11:53:30|47589.6|47569.6|47592.1|47572.1|47592.4|47572.4|47589.6|47569.6|2
1739447620000|2025-02-13 11:53:40|47594.6|47574.6|47597.1|47577.1|47597.1|47577.1|47594.6|47574.6|1
1739447630000|2025-02-13 11:53:50|47597.7|47577.7|47604.6|47584.6|47604.6|47584.6|47597.7|47577.7|1
1739447640000|2025-02-13 11:54:00|47609.6|47589.6|47606.8|47586.8|47616.8|47596.8|47606.8|47586.8|13
1739447650000|2025-02-13 11:54:10|47604.3|47584.3|47607.1|47587.1|47607.1|47587.1|47604.3|47584.3|0
1739447660000|2025-02-13 11:54:20|47602.1|47582.1|47599.3|47579.3|47602.1|47582.1|47596.8|47576.8|2
1739447670000|2025-02-13 11:54:30|47599|47579|47594.3|47574.3|47599|47579|47591.8|47571.8|1
1739447680000|2025-02-13 11:54:40|47594.6|47574.6|47597.1|47577.1|47597.1|47577.1|47594.6|47574.6|1
1739447700000|2025-02-13 11:55:00|||||||||1
1739447710000|2025-02-13 11:55:10|47594.6|47574.6|47599.6|47579.6|47599.6|47579.6|47594.6|47574.6|0
1739447720000|2025-02-13 11:55:20|47602.1|47582.1|47607.1|47587.1|47607.4|47587.4|47602.1|47582.1|2
1739447730000|2025-02-13 11:55:30|47609.3|47589.3|47609.3|47589.3|47609.3|47589.3|47609.3|47589.3|3
1739447740000|2025-02-13 11:55:40|47609.9|47589.9|47607.4|47587.4|47612.1|47592.1|47607.1|47587.1|5
1739447750000|2025-02-13 11:55:50|47609.6|47589.6|47612.1|47592.1|47612.1|47592.1|47607.1|47587.1|0
1739447760000|2025-02-13 11:56:00|47611.5|47591.5|47614.6|47594.6|47617.1|47597.1|47607.1|47587.1|8
1739447770000|2025-02-13 11:56:10|47617.1|47597.1|47617.1|47597.1|47617.1|47597.1|47614.6|47594.6|1
1739447780000|2025-02-13 11:56:20|47619.3|47599.3|47617.1|47597.1|47619.3|47599.3|47617.1|47597.1|0
1739447790000|2025-02-13 11:56:30|47619.6|47599.6|47622.1|47602.1|47624.6|47604.6|47619.6|47599.6|1
1739447800000|2025-02-13 11:56:40|47624.6|47604.6|47633.4|47613.4|47633.4|47613.4|47624.6|47604.6|7
1739447810000|2025-02-13 11:56:50|47633.7|47613.7|47654.6|47634.6|47654.6|47634.6|47633.7|47613.7|4
1739447820000|2025-02-13 11:57:00|47652.1|47632.1|47647.1|47627.1|47652.1|47632.1|47639.6|47619.6|18
1739447830000|2025-02-13 11:57:10|47644.6|47624.6|47662.1|47642.1|47667.1|47647.1|47644.6|47624.6|16
1739447840000|2025-02-13 11:57:20|47657.1|47637.1|47657.1|47637.1|47657.1|47637.1|47657.1|47637.1|0
1739447850000|2025-02-13 11:57:30|47654.9|47634.9|47654.9|47634.9|47654.9|47634.9|47654.9|47634.9|0
1739447860000|2025-02-13 11:57:40|47652.4|47632.4|47647.8|47627.8|47652.4|47632.4|47647.8|47627.8|10
1739447870000|2025-02-13 11:57:50|47649.9|47629.9|47654.6|47634.6|47654.6|47634.6|47649.6|47629.6|27
1739447880000|2025-02-13 11:58:00|47652.1|47632.1|47659.9|47639.9|47659.9|47639.9|47652.1|47632.1|2
1739447890000|2025-02-13 11:58:10|47662.1|47642.1|47672.1|47652.1|47672.1|47652.1|47662.1|47642.1|5
1739447900000|2025-02-13 11:58:20|47674.6|47654.6|47679.9|47659.9|47679.9|47659.9|47672.1|47652.1|4
1739447910000|2025-02-13 11:58:30|47682.1|47662.1|47692.8|47672.8|47692.8|47672.8|47682.1|47662.1|112
1739447920000|2025-02-13 11:58:40|47690.3|47670.3|47700.3|47680.3|47700.3|47680.3|47690.3|47670.3|12
1739447930000|2025-02-13 11:58:50|47702.8|47682.8|47712.8|47692.8|47714.9|47694.9|47702.8|47682.8|27
1739447940000|2025-02-13 11:59:00|47707.8|47687.8|47707.8|47687.8|47707.8|47687.8|47707.8|47687.8|8
1739447950000|2025-02-13 11:59:10|47712.8|47692.8|47720.3|47700.3|47720.3|47700.3|47712.8|47692.8|9
1739447960000|2025-02-13 11:59:20|47717.8|47697.8|47717.8|47697.8|47720.3|47700.3|47717.8|47697.8|3
1739447970000|2025-02-13 11:59:30|||||||||2
1739447980000|2025-02-13 11:59:40|47719.9|47699.9|47722.8|47702.8|47722.8|47702.8|47719.9|47699.9|4
1739447990000|2025-02-13 11:59:50|47727.8|47707.8|47722.8|47702.8|47727.8|47707.8|47722.8|47702.8|14
1739448000000|2025-02-13 12:00:00|47722.4|47702.4|47705.3|47685.3|47722.4|47702.4|47705.3|47685.3|13
1739448010000|2025-02-13 12:00:10|47702.8|47682.8|47715.3|47695.3|47715.3|47695.3|47702.5|47682.5|15
1739448020000|2025-02-13 12:00:20|47720.3|47700.3|47725.9|47705.9|47725.9|47705.9|47720.3|47700.3|3
1739448030000|2025-02-13 12:00:30|47728.1|47708.1|47737.8|47717.8|47737.8|47717.8|47728.1|47708.1|7
1739448040000|2025-02-13 12:00:40|47735.3|47715.3|47732.8|47712.8|47737.8|47717.8|47730|47710|7
1739448050000|2025-02-13 12:00:50|47735|47715|47732.8|47712.8|47735.3|47715.3|47732.8|47712.8|6
1739448060000|2025-02-13 12:01:00|47737.8|47717.8|47735.6|47715.6|47737.8|47717.8|47735.6|47715.6|2
1739448070000|2025-02-13 12:01:10|47737.8|47717.8|47737.8|47717.8|47737.8|47717.8|47735.3|47715.3|5
1739448080000|2025-02-13 12:01:20|47735.3|47715.3|47735.3|47715.3|47735.3|47715.3|47735.3|47715.3|3
1739448090000|2025-02-13 12:01:30|47735.6|47715.6|47735|47715|47735.6|47715.6|47735|47715|9
1739448100000|2025-02-13 12:01:40|47735.3|47715.3|47740|47720|47740|47720|47735.3|47715.3|1
1739448110000|2025-02-13 12:01:50|47737.8|47717.8|47740.3|47720.3|47740.3|47720.3|47737.8|47717.8|0
1739448120000|2025-02-13 12:02:00|47737.8|47717.8|47735.3|47715.3|47737.8|47717.8|47735.3|47715.3|2
1739448130000|2025-02-13 12:02:10|47730|47710|47715|47695|47730|47710|47715|47695|9
1739448140000|2025-02-13 12:02:20|47707.8|47687.8|47702.8|47682.8|47707.8|47687.8|47702.8|47682.8|8
1739448150000|2025-02-13 12:02:30|47702.5|47682.5|47697.8|47677.8|47702.5|47682.5|47695.3|47675.3|1
1739448160000|2025-02-13 12:02:40|47700.3|47680.3|47710.3|47690.3|47710.3|47690.3|47700.3|47680.3|4
1739448170000|2025-02-13 12:02:50|47707.8|47687.8|47707.8|47687.8|47707.8|47687.8|47707.8|47687.8|2
1739448180000|2025-02-13 12:03:00|47705.3|47685.3|47687.8|47667.8|47705.3|47685.3|47687.8|47667.8|9
1739448190000|2025-02-13 12:03:10|47682.8|47662.8|47677.8|47657.8|47682.8|47662.8|47677.8|47657.8|2
1739448200000|2025-02-13 12:03:20|47677.5|47657.5|47672.8|47652.8|47677.5|47657.5|47672.8|47652.8|5
1739448210000|2025-02-13 12:03:30|47672.5|47652.5|47667.8|47647.8|47672.5|47652.5|47663.1|47643.1|3
1739448220000|2025-02-13 12:03:40|47667.5|47647.5|47656.8|47636.8|47667.5|47647.5|47656.8|47636.8|4
1739448230000|2025-02-13 12:03:50|47654.6|47634.6|47652.1|47632.1|47657.5|47637.5|47652.1|47632.1|3
1739448240000|2025-02-13 12:04:00|47654.6|47634.6|47674.6|47654.6|47674.6|47654.6|47654.6|47634.6|2
1739448250000|2025-02-13 12:04:10|47675|47655|47667.1|47647.1|47675|47655|47667.1|47647.1|301
1739448260000|2025-02-13 12:04:20|47662.1|47642.1|47657.1|47637.1|47662.1|47642.1|47657.1|47637.1|98
1739448280000|2025-02-13 12:04:40|||||||||3
1739448290000|2025-02-13 12:04:50|47660|47640|47667.1|47647.1|47667.1|47647.1|47660|47640|4
1739448300000|2025-02-13 12:05:00|47664.3|47644.3|47654.6|47634.6|47664.3|47644.3|47654.6|47634.6|5
1739448310000|2025-02-13 12:05:10|47652.5|47632.5|47642.1|47622.1|47652.5|47632.5|47642.1|47622.1|10
1739448320000|2025-02-13 12:05:20|47645|47625|47657.1|47637.1|47657.1|47637.1|47645|47625|2
1739448330000|2025-02-13 12:05:30|47655|47635|47647.2|47627.2|47655|47635|47647.2|47627.2|2
1739448340000|2025-02-13 12:05:40|47651.8|47631.8|47652.5|47632.5|47657.2|47637.2|47649.7|47629.7|12
1739448360000|2025-02-13 12:06:00|47655|47635|47654.7|47634.7|47655|47635|47654.7|47634.7|2
1739448370000|2025-02-13 12:06:10|47655|47635|47654.3|47634.3|47657.2|47637.2|47654.3|47634.3|3
1739448380000|2025-02-13 12:06:20|47652.2|47632.2|47652.2|47632.2|47652.2|47632.2|47647.2|47627.2|1
1739448390000|2025-02-13 12:06:30|47639.3|47619.3|47631.5|47611.5|47639.3|47619.3|47631.5|47611.5|395
1739448400000|2025-02-13 12:06:40|47629.3|47609.3|47617.2|47597.2|47629.3|47609.3|47617.2|47597.2|50
1739448410000|2025-02-13 12:06:50|47616.8|47596.8|47609.7|47589.7|47616.8|47596.8|47609.3|47589.3|1
1739448420000|2025-02-13 12:07:00|47609.3|47589.3|47606.2|47586.2|47611.5|47591.5|47601.8|47581.8|10
1739448430000|2025-02-13 12:07:10|47601.5|47581.5|47591.8|47571.8|47601.5|47581.5|47591.5|47571.5|5
1739448440000|2025-02-13 12:07:20|47592.2|47572.2|47601.5|47581.5|47601.5|47581.5|47592.2|47572.2|4
1739448450000|2025-02-13 12:07:30|47599.3|47579.3|47601.5|47581.5|47602.2|47582.2|47599.3|47579.3|2
1739448460000|2025-02-13 12:07:40|47601.8|47581.8|47601.5|47581.5|47604.3|47584.3|47599.3|47579.3|2
1739448470000|2025-02-13 12:07:50|47599.3|47579.3|47599.7|47579.7|47601.5|47581.5|47594.7|47574.7|61
1739448480000|2025-02-13 12:08:00|47602.2|47582.2|47592.2|47572.2|47602.2|47582.2|47591.5|47571.5|47
1739448490000|2025-02-13 12:08:10|47595|47575|47602.2|47582.2|47607.2|47587.2|47594.3|47574.3|47
1739448500000|2025-02-13 12:08:20|47607.2|47587.2|47607.2|47587.2|47607.2|47587.2|47607.2|47587.2|3
1739448510000|2025-02-13 12:08:30|47617.2|47597.2|47617.2|47597.2|47617.2|47597.2|47617.2|47597.2|1
1739448520000|2025-02-13 12:08:40|47619.7|47599.7|47614.7|47594.7|47622.2|47602.2|47614.7|47594.7|1
1739448530000|2025-02-13 12:08:50|47617.2|47597.2|47632.2|47612.2|47632.2|47612.2|47614.7|47594.7|6
1739448540000|2025-02-13 12:09:00|47636.5|47616.5|47629.7|47609.7|47637.2|47617.2|47629.7|47609.7|3
1739448550000|2025-02-13 12:09:10|47630|47610|47639.7|47619.7|47639.7|47619.7|47630|47610|2
1739448560000|2025-02-13 12:09:20|47640|47620|47642.2|47622.2|47644.7|47624.7|47639.7|47619.7|0
1739448570000|2025-02-13 12:09:30|47644.7|47624.7|47642.5|47622.5|47645|47625|47642.5|47622.5|1
1739448580000|2025-02-13 12:09:40|47642.8|47622.8|47637.8|47617.8|47642.8|47622.8|47637.2|47617.2|74
1739448590000|2025-02-13 12:09:50|47637.5|47617.5|47622.8|47602.8|47637.8|47617.8|47622.8|47602.8|2
1739448600000|2025-02-13 12:10:00|47625|47605|47637.8|47617.8|47637.8|47617.8|47620.3|47600.3|218
1739448610000|2025-02-13 12:10:10|47635.3|47615.3|47625|47605|47635.3|47615.3|47625|47605|2
1739448620000|2025-02-13 12:10:20|47625.3|47605.3|47627.8|47607.8|47627.8|47607.8|47625.3|47605.3|2
1739448640000|2025-02-13 12:10:40|47617.8|47597.8|47622.8|47602.8|47622.8|47602.8|47612.8|47592.8|382
1739448650000|2025-02-13 12:10:50|47623.1|47603.1|47627.8|47607.8|47627.8|47607.8|47623.1|47603.1|2
1739448660000|2025-02-13 12:11:00|47630.3|47610.3|47625.3|47605.3|47630.3|47610.3|47625.3|47605.3|4
1739448670000|2025-02-13 12:11:10|47627.8|47607.8|47643.4|47623.4|47643.4|47623.4|47627.8|47607.8|220
1739448680000|2025-02-13 12:11:20|47642.8|47622.8|47622.8|47602.8|47642.8|47622.8|47622.8|47602.8|69
1739448690000|2025-02-13 12:11:30|47620.3|47600.3|47625.3|47605.3|47625.3|47605.3|47620.3|47600.3|1
1739448700000|2025-02-13 12:11:40|47622.8|47602.8|47625.3|47605.3|47625.3|47605.3|47622.8|47602.8|2
1739448710000|2025-02-13 12:11:50|47625.6|47605.6|47635.3|47615.3|47635.3|47615.3|47623.4|47603.4|104
1739448720000|2025-02-13 12:12:00|47635.6|47615.6|47662.8|47642.8|47665.6|47645.6|47635.6|47615.6|174
1739448730000|2025-02-13 12:12:10|47660.3|47640.3|47698.1|47678.1|47698.5|47678.5|47660.3|47640.3|70
1739448740000|2025-02-13 12:12:20|47697.8|47677.8|47698.5|47678.5|47698.5|47678.5|47697.8|47677.8|10
1739448750000|2025-02-13 12:12:30|47698.1|47678.1|47698.8|47678.8|47698.8|47678.8|47696|47676|19
1739448760000|2025-02-13 12:12:40|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|2
1739448770000|2025-02-13 12:12:50|47708.1|47688.1|47683.1|47663.1|47708.1|47688.1|47683.1|47663.1|6
1739448780000|2025-02-13 12:13:00|47683.5|47663.5|47678.5|47658.5|47683.5|47663.5|47678.1|47658.1|11
1739448790000|2025-02-13 12:13:10|47681|47661|47700.6|47680.6|47700.6|47680.6|47681|47661|6
1739448800000|2025-02-13 12:13:20|47701|47681|47705.6|47685.6|47708.1|47688.1|47701|47681|4
1739448810000|2025-02-13 12:13:30|47708.1|47688.1|47705.6|47685.6|47708.1|47688.1|47705.6|47685.6|4
1739448820000|2025-02-13 12:13:40|47705.3|47685.3|47708.1|47688.1|47708.1|47688.1|47703.1|47683.1|0
1739448830000|2025-02-13 12:13:50|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|6
1739448840000|2025-02-13 12:14:00|47724|47704|47723.1|47703.1|47725.6|47705.6|47723.1|47703.1|5
1739448850000|2025-02-13 12:14:10|47722.8|47702.8|47727.8|47707.8|47727.8|47707.8|47722.8|47702.8|8
1739448860000|2025-02-13 12:14:20|47730.3|47710.3|47730.6|47710.6|47730.6|47710.6|47730.3|47710.3|1
1739448870000|2025-02-13 12:14:30|47732.8|47712.8|47733.1|47713.1|47733.1|47713.1|47732.8|47712.8|8
1739448880000|2025-02-13 12:14:40|47735.3|47715.3|47707.8|47687.8|47735.3|47715.3|47702.8|47682.8|84
1739448890000|2025-02-13 12:14:50|47707.5|47687.5|47707.5|47687.5|47710|47690|47705|47685|19
1739448900000|2025-02-13 12:15:00|47709.7|47689.7|47687.8|47667.8|47710|47690|47685.3|47665.3|17
1739448910000|2025-02-13 12:15:10|47687.5|47667.5|47685|47665|47687.5|47667.5|47685|47665|3
1739448920000|2025-02-13 12:15:20|47682.8|47662.8|47687.8|47667.8|47687.8|47667.8|47680.6|47660.6|57
1739448930000|2025-02-13 12:15:30|47692.2|47672.2|47687.8|47667.8|47693.5|47673.5|47687.8|47667.8|13
1739448940000|2025-02-13 12:15:40|47685.6|47665.6|47682.8|47662.8|47685.6|47665.6|47675.3|47655.3|82
1739448950000|2025-02-13 12:15:50|47677.8|47657.8|47677.8|47657.8|47677.8|47657.8|47677.8|47657.8|4
1739448960000|2025-02-13 12:16:00|47680|47660|47688.5|47668.5|47688.5|47668.5|47677.8|47657.8|26
1739448970000|2025-02-13 12:16:10|47686|47666|47683.5|47663.5|47688.5|47668.5|47683.5|47663.5|4
1739448980000|2025-02-13 12:16:20|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|3
1739448990000|2025-02-13 12:16:30|47686|47666|47691|47671|47691|47671|47686|47666|7
1739449000000|2025-02-13 12:16:40|47693.5|47673.5|47705.6|47685.6|47705.6|47685.6|47693.5|47673.5|7
1739449020000|2025-02-13 12:17:00|47703.5|47683.5|47690.6|47670.6|47703.5|47683.5|47690.6|47670.6|15
1739449030000|2025-02-13 12:17:10|47693.1|47673.1|47680|47660|47693.1|47673.1|47680|47660|1
1739449040000|2025-02-13 12:17:20|47677.8|47657.8|47683.2|47663.2|47683.2|47663.2|47675.3|47655.3|9
1739449050000|2025-02-13 12:17:30|47685.3|47665.3|47687.8|47667.8|47687.8|47667.8|47682.8|47662.8|1
1739449060000|2025-02-13 12:17:40|47685|47665|47682.8|47662.8|47685|47665|47682.8|47662.8|7
1739449070000|2025-02-13 12:17:50|47685.7|47665.7|47687.8|47667.8|47687.8|47667.8|47685.7|47665.7|9
1739449080000|2025-02-13 12:18:00|47687.5|47667.5|47687.5|47667.5|47692.8|47672.8|47685.3|47665.3|3
1739449090000|2025-02-13 12:18:10|47687.2|47667.2|47687.2|47667.2|47687.2|47667.2|47687.2|47667.2|2
1739449100000|2025-02-13 12:18:20|47681.9|47661.9|47679.4|47659.4|47681.9|47661.9|47679.4|47659.4|0
1739449110000|2025-02-13 12:18:30|47679.7|47659.7|47679.7|47659.7|47679.7|47659.7|47679.7|47659.7|4
1739449120000|2025-02-13 12:18:40|47680|47660|47685.3|47665.3|47685.3|47665.3|47680|47660|1
1739449130000|2025-02-13 12:18:50|47687.8|47667.8|47687.8|47667.8|47687.8|47667.8|47687.8|47667.8|5
1739449140000|2025-02-13 12:19:00|47685.7|47665.7|47680|47660|47685.7|47665.7|47680|47660|1
1739449150000|2025-02-13 12:19:10|||||||||1
1739449160000|2025-02-13 12:19:20|47682.2|47662.2|47690.7|47670.7|47690.7|47670.7|47682.2|47662.2|2
1739449170000|2025-02-13 12:19:30|47690.3|47670.3|47688.2|47668.2|47690.7|47670.7|47688.2|47668.2|0
1739449180000|2025-02-13 12:19:40|47687.8|47667.8|47685.7|47665.7|47687.8|47667.8|47685|47665|4
1739449190000|2025-02-13 12:19:50|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|0
1739449200000|2025-02-13 12:20:00|47680|47660|47677.8|47657.8|47680.3|47660.3|47677.8|47657.8|5
1739449210000|2025-02-13 12:20:10|47680.3|47660.3|47677.8|47657.8|47682.8|47662.8|47677.8|47657.8|3
1739449220000|2025-02-13 12:20:20|47680.3|47660.3|47672.8|47652.8|47680.3|47660.3|47667.2|47647.2|70
1739449230000|2025-02-13 12:20:30|47673.2|47653.2|47675|47655|47685|47665|47673.2|47653.2|24
1739449240000|2025-02-13 12:20:40|47677.8|47657.8|47677.8|47657.8|47677.8|47657.8|47675.3|47655.3|1
1739449250000|2025-02-13 12:20:50|47682.2|47662.2|47682.8|47662.8|47682.8|47662.8|47682.2|47662.2|3
1739449260000|2025-02-13 12:21:00|47687.8|47667.8|47692.8|47672.8|47692.8|47672.8|47687.8|47667.8|3
1739449270000|2025-02-13 12:21:10|47692.5|47672.5|47680|47660|47692.5|47672.5|47680|47660|4
1739449290000|2025-02-13 12:21:30|47682.2|47662.2|47676.6|47656.6|47686.9|47666.9|47676.6|47656.6|298
1739449300000|2025-02-13 12:21:40|47676.3|47656.3|47667.2|47647.2|47676.3|47656.3|47667.2|47647.2|0
1739449310000|2025-02-13 12:21:50|47662.2|47642.2|47657.2|47637.2|47662.2|47642.2|47656.9|47636.9|4
1739449320000|2025-02-13 12:22:00|47654.7|47634.7|47651.9|47631.9|47654.7|47634.7|47651.9|47631.9|4
1739449330000|2025-02-13 12:22:10|||||||||1
1739449340000|2025-02-13 12:22:20|47649.4|47629.4|47639.4|47619.4|47649.4|47629.4|47639.4|47619.4|2
1739449350000|2025-02-13 12:22:30|47639.7|47619.7|47642.2|47622.2|47642.2|47622.2|47639.4|47619.4|3
1739449360000|2025-02-13 12:22:40|47642.5|47622.5|47652.2|47632.2|47657.2|47637.2|47641.9|47621.9|16
1739449370000|2025-02-13 12:22:50|47649.7|47629.7|47652.2|47632.2|47652.2|47632.2|47649.7|47629.7|2
1739449380000|2025-02-13 12:23:00|47651.9|47631.9|47646.9|47626.9|47651.9|47631.9|47646.9|47626.9|20
1739449390000|2025-02-13 12:23:10|||||||||3
1739449400000|2025-02-13 12:23:20|||||||||4
1739449410000|2025-02-13 12:23:30|47649.4|47629.4|47646.9|47626.9|47649.4|47629.4|47646.9|47626.9|3
1739449420000|2025-02-13 12:23:40|47647.2|47627.2|47652.2|47632.2|47652.2|47632.2|47647.2|47627.2|8
1739449430000|2025-02-13 12:23:50|||||||||14
1739449440000|2025-02-13 12:24:00|47650|47630|47652.2|47632.2|47654.4|47634.4|47647.2|47627.2|25
1739449450000|2025-02-13 12:24:10|47651.6|47631.6|47627.5|47607.5|47651.6|47631.6|47627.5|47607.5|29
1739449460000|2025-02-13 12:24:20|47620|47600|47620|47600|47620|47600|47619.7|47599.7|3
1739449470000|2025-02-13 12:24:30|47617.9|47597.9|47617.2|47597.2|47619.7|47599.7|47617.2|47597.2|1
1739449480000|2025-02-13 12:24:40|47619.4|47599.4|47619.7|47599.7|47619.7|47599.7|47617.2|47597.2|22
1739449490000|2025-02-13 12:24:50|47620|47600|47621.9|47601.9|47622.2|47602.2|47620|47600|0
1739449500000|2025-02-13 12:25:00|47617.2|47597.2|47612.2|47592.2|47617.2|47597.2|47609.7|47589.7|9
1739449510000|2025-02-13 12:25:10|47612.5|47592.5|47617.2|47597.2|47617.2|47597.2|47612.5|47592.5|1
1739449520000|2025-02-13 12:25:20|47622.2|47602.2|47642.2|47622.2|47642.5|47622.5|47622.2|47602.2|19
1739449530000|2025-02-13 12:25:30|47642.5|47622.5|47649.4|47629.4|47651.9|47631.9|47642.5|47622.5|2
1739449550000|2025-02-13 12:25:50|47649.7|47629.7|47649.7|47629.7|47650|47630|47647.5|47627.5|8
1739449560000|2025-02-13 12:26:00|47652.5|47632.5|47657.9|47637.9|47657.9|47637.9|47652.5|47632.5|302
1739449570000|2025-02-13 12:26:10|47660.4|47640.4|47652.9|47632.9|47660.4|47640.4|47652.9|47632.9|61
1739449580000|2025-02-13 12:26:20|47652.5|47632.5|47652.2|47632.2|47654.7|47634.7|47652.2|47632.2|50
1739449590000|2025-02-13 12:26:30|47654.7|47634.7|47655|47635|47655|47635|47652.2|47632.2|48
1739449600000|2025-02-13 12:26:40|47652.9|47632.9|47655.4|47635.4|47655.4|47635.4|47652.9|47632.9|1
1739449610000|2025-02-13 12:26:50|47655.7|47635.7|47660.7|47640.7|47660.7|47640.7|47655.7|47635.7|1
1739449620000|2025-02-13 12:27:00|47660.4|47640.4|47652.9|47632.9|47660.4|47640.4|47652.9|47632.9|6
1739449640000|2025-02-13 12:27:20|47650.4|47630.4|47655|47635|47655|47635|47650|47630|4
1739449650000|2025-02-13 12:27:30|47652.9|47632.9|47655.4|47635.4|47655.4|47635.4|47652.9|47632.9|0
1739449660000|2025-02-13 12:27:40|47658.2|47638.2|47663.2|47643.2|47663.2|47643.2|47658.2|47638.2|2
1739449670000|2025-02-13 12:27:50|47662.2|47642.2|47654.7|47634.7|47662.2|47642.2|47654.7|47634.7|85
1739449680000|2025-02-13 12:28:00|47652.2|47632.2|47652.2|47632.2|47652.2|47632.2|47652.2|47632.2|0
1739449700000|2025-02-13 12:28:20|47654.7|47634.7|47662.2|47642.2|47662.2|47642.2|47654.7|47634.7|3
1739449710000|2025-02-13 12:28:30|47661.9|47641.9|47664.7|47644.7|47664.7|47644.7|47659.7|47639.7|2
1739449720000|2025-02-13 12:28:40|47670.1|47650.1|47677.6|47657.6|47677.6|47657.6|47670.1|47650.1|12
1739449730000|2025-02-13 12:28:50|47677.2|47657.2|47677.2|47657.2|47682.2|47662.2|47670.1|47650.1|16
1739449740000|2025-02-13 12:29:00|47679.7|47659.7|47679.4|47659.4|47684.7|47664.7|47679.4|47659.4|7
1739449750000|2025-02-13 12:29:10|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|2
1739449760000|2025-02-13 12:29:20|47679.4|47659.4|47682.6|47662.6|47682.6|47662.6|47679.4|47659.4|9
1739449770000|2025-02-13 12:29:30|47684.7|47664.7|47692.2|47672.2|47692.2|47672.2|47684.7|47664.7|3
1739449780000|2025-02-13 12:29:40|47694.7|47674.7|47692.2|47672.2|47702.6|47682.6|47692.2|47672.2|15
1739449790000|2025-02-13 12:29:50|47697.2|47677.2|47692.2|47672.2|47697.2|47677.2|47692.2|47672.2|1
1739449800000|2025-02-13 12:30:00|47695.1|47675.1|47712.2|47692.2|47712.2|47692.2|47695.1|47675.1|12
1739449810000|2025-02-13 12:30:10|47710.1|47690.1|47722.2|47702.2|47722.2|47702.2|47710.1|47690.1|64
1739449820000|2025-02-13 12:30:20|47722.9|47702.9|47726.9|47706.9|47727.2|47707.2|47722.9|47702.9|3
1739449830000|2025-02-13 12:30:30|47727.2|47707.2|47732.2|47712.2|47732.2|47712.2|47727.2|47707.2|4
1739449840000|2025-02-13 12:30:40|47734.7|47714.7|47742.2|47722.2|47742.2|47722.2|47734.7|47714.7|11
1739449850000|2025-02-13 12:30:50|47741.9|47721.9|47739.7|47719.7|47741.9|47721.9|47739.7|47719.7|1
1739449860000|2025-02-13 12:31:00|47737.6|47717.6|47742.2|47722.2|47742.2|47722.2|47737.6|47717.6|10
1739449870000|2025-02-13 12:31:10|47739.7|47719.7|47739.4|47719.4|47739.7|47719.7|47737.2|47717.2|4
1739449880000|2025-02-13 12:31:20|47737.2|47717.2|47740.1|47720.1|47740.1|47720.1|47737.2|47717.2|6
1739449890000|2025-02-13 12:31:30|47742.6|47722.6|47757.2|47737.2|47757.2|47737.2|47742.6|47722.6|11
1739449900000|2025-02-13 12:31:40|47756.9|47736.9|47755.1|47735.1|47767.9|47747.9|47755.1|47735.1|45
1739449910000|2025-02-13 12:31:50|47757.2|47737.2|47752.2|47732.2|47757.2|47737.2|47752.2|47732.2|69
1739449920000|2025-02-13 12:32:00|47751.9|47731.9|47740.7|47720.7|47751.9|47731.9|47734.7|47714.7|11
1739449930000|2025-02-13 12:32:10|47740.4|47720.4|47742.9|47722.9|47742.9|47722.9|47740.1|47720.1|6
1739449940000|2025-02-13 12:32:20|47742.6|47722.6|47742.6|47722.6|47742.9|47722.9|47742.6|47722.6|0
1739449950000|2025-02-13 12:32:30|47740.1|47720.1|47740.1|47720.1|47740.1|47720.1|47740.1|47720.1|1
1739449970000|2025-02-13 12:32:50|47740.4|47720.4|47739.8|47719.8|47740.4|47720.4|47739.8|47719.8|2
1739449980000|2025-02-13 12:33:00|47737.6|47717.6|47730.1|47710.1|47737.6|47717.6|47730.1|47710.1|9
1739449990000|2025-02-13 12:33:10|47730.4|47710.4|47722.9|47702.9|47730.4|47710.4|47722.9|47702.9|7
1739450000000|2025-02-13 12:33:20|47720.1|47700.1|47722.9|47702.9|47722.9|47702.9|47720.1|47700.1|3
1739450010000|2025-02-13 12:33:30|47722.6|47702.6|47715.1|47695.1|47722.6|47702.6|47715.1|47695.1|8
1739450020000|2025-02-13 12:33:40|47715.7|47695.7|47715.7|47695.7|47715.7|47695.7|47715.7|47695.7|1
1739450030000|2025-02-13 12:33:50|47717.9|47697.9|47730.1|47710.1|47730.1|47710.1|47717.9|47697.9|6
1739450040000|2025-02-13 12:34:00|47727.9|47707.9|47752.6|47732.6|47752.6|47732.6|47727.9|47707.9|10
1739450050000|2025-02-13 12:34:10|47752.9|47732.9|47747.9|47727.9|47755.4|47735.4|47747.9|47727.9|11
1739450060000|2025-02-13 12:34:20|||||||||3
1739450070000|2025-02-13 12:34:30|47750.1|47730.1|47765.1|47745.1|47765.1|47745.1|47750.1|47730.1|9
1739450080000|2025-02-13 12:34:40|47767.6|47747.6|47765.1|47745.1|47767.6|47747.6|47765.1|47745.1|3
1739450090000|2025-02-13 12:34:50|47764.8|47744.8|47765.1|47745.1|47765.1|47745.1|47762.6|47742.6|3
1739450100000|2025-02-13 12:35:00|47768.2|47748.2|47775.7|47755.7|47779.8|47759.8|47768.2|47748.2|19
1739450110000|2025-02-13 12:35:10|47780.1|47760.1|47780.1|47760.1|47780.1|47760.1|47779.8|47759.8|3
1739450120000|2025-02-13 12:35:20|47777.9|47757.9|47785.1|47765.1|47785.1|47765.1|47772.6|47752.6|19
1739450130000|2025-02-13 12:35:30|47785.4|47765.4|47785.1|47765.1|47785.4|47765.4|47785.1|47765.1|1
1739450140000|2025-02-13 12:35:40|47784.8|47764.8|47785.1|47765.1|47785.1|47765.1|47782.6|47762.6|2
1739450150000|2025-02-13 12:35:50|47787.6|47767.6|47794.8|47774.8|47795.1|47775.1|47787.6|47767.6|13
1739450160000|2025-02-13 12:36:00|47792.6|47772.6|47789.8|47769.8|47792.6|47772.6|47789.8|47769.8|3
1739450170000|2025-02-13 12:36:10|47787.6|47767.6|47787.9|47767.9|47787.9|47767.9|47787.6|47767.6|1
1739450180000|2025-02-13 12:36:20|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|0
1739450190000|2025-02-13 12:36:30|47787.9|47767.9|47790.1|47770.1|47790.1|47770.1|47787.9|47767.9|1
1739450200000|2025-02-13 12:36:40|47785.1|47765.1|47782.3|47762.3|47785.1|47765.1|47782.3|47762.3|5
1739450210000|2025-02-13 12:36:50|47780.1|47760.1|47777.9|47757.9|47780.1|47760.1|47777.6|47757.6|1
1739450220000|2025-02-13 12:37:00|||||||||1
1739450230000|2025-02-13 12:37:10|47780.4|47760.4|47777.9|47757.9|47780.7|47760.7|47777.9|47757.9|0
1739450240000|2025-02-13 12:37:20|47778.5|47758.5|47782.9|47762.9|47782.9|47762.9|47778.5|47758.5|3
1739450250000|2025-02-13 12:37:30|47783.2|47763.2|47785.7|47765.7|47785.7|47765.7|47783.2|47763.2|0
1739450260000|2025-02-13 12:37:40|47788.2|47768.2|47792.9|47772.9|47792.9|47772.9|47788.2|47768.2|4
1739450270000|2025-02-13 12:37:50|47790.4|47770.4|47793.2|47773.2|47793.2|47773.2|47790.4|47770.4|1
1739450280000|2025-02-13 12:38:00|47792.9|47772.9|47804.8|47784.8|47804.8|47784.8|47792.9|47772.9|65
1739450290000|2025-02-13 12:38:10|47802|47782|47802|47782|47802|47782|47802|47782|5
1739450300000|2025-02-13 12:38:20|47799.5|47779.5|47799.8|47779.8|47799.8|47779.8|47794.8|47774.8|14
1739450310000|2025-02-13 12:38:30|47802.3|47782.3|47809.8|47789.8|47812.3|47792.3|47802.3|47782.3|2
1739450320000|2025-02-13 12:38:40|47810.1|47790.1|47807.3|47787.3|47810.1|47790.1|47807.3|47787.3|9
1739450330000|2025-02-13 12:38:50|47809.8|47789.8|47812.9|47792.9|47812.9|47792.9|47809.8|47789.8|6
1739450340000|2025-02-13 12:39:00|47822.6|47802.6|47824.8|47804.8|47824.8|47804.8|47822.3|47802.3|15
1739450350000|2025-02-13 12:39:10|47827|47807|47824.8|47804.8|47830.1|47810.1|47824.8|47804.8|13
1739450360000|2025-02-13 12:39:20|47824.5|47804.5|47814.5|47794.5|47824.5|47804.5|47812|47792|12
1739450370000|2025-02-13 12:39:30|||||||||1
1739450380000|2025-02-13 12:39:40|47814.8|47794.8|47820.1|47800.1|47820.1|47800.1|47814.8|47794.8|6
1739450390000|2025-02-13 12:39:50|47822.3|47802.3|47822|47802|47825.1|47805.1|47822|47802|5
1739450400000|2025-02-13 12:40:00|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|1
1739450410000|2025-02-13 12:40:10|47819.5|47799.5|47824.5|47804.5|47824.5|47804.5|47819.5|47799.5|7
1739450420000|2025-02-13 12:40:20|47822|47802|47819.5|47799.5|47824.5|47804.5|47819.5|47799.5|8
1739450430000|2025-02-13 12:40:30|47822.3|47802.3|47822.3|47802.3|47822.6|47802.6|47822.3|47802.3|1
1739450440000|2025-02-13 12:40:40|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|1
1739450450000|2025-02-13 12:40:50|47829.5|47809.5|47824.5|47804.5|47829.5|47809.5|47824.5|47804.5|5
1739450460000|2025-02-13 12:41:00|47824.1|47804.1|47807|47787|47824.1|47804.1|47807|47787|11
1739450470000|2025-02-13 12:41:10|47804.8|47784.8|47809.5|47789.5|47809.5|47789.5|47804.5|47784.5|2
1739450480000|2025-02-13 12:41:20|47812.3|47792.3|47819.5|47799.5|47819.5|47799.5|47812.3|47792.3|7
1739450490000|2025-02-13 12:41:30|47822.3|47802.3|47830.1|47810.1|47830.1|47810.1|47822.3|47802.3|0
1739450500000|2025-02-13 12:41:40|47829.5|47809.5|47820.1|47800.1|47829.5|47809.5|47819.8|47799.8|13
1739450510000|2025-02-13 12:41:50|47822.3|47802.3|47822.3|47802.3|47822.3|47802.3|47822.3|47802.3|1
1739450520000|2025-02-13 12:42:00|47819.8|47799.8|47797.3|47777.3|47819.8|47799.8|47797.3|47777.3|9
1739450530000|2025-02-13 12:42:10|47794.5|47774.5|47784.1|47764.1|47797.3|47777.3|47784.1|47764.1|5
1739450540000|2025-02-13 12:42:20|47783.8|47763.8|47783.8|47763.8|47786.6|47766.6|47783.8|47763.8|0
1739450550000|2025-02-13 12:42:30|47784.1|47764.1|47784.1|47764.1|47784.1|47764.1|47784.1|47764.1|5
1739450560000|2025-02-13 12:42:40|47789.5|47769.5|47803.8|47783.8|47803.8|47783.8|47789.5|47769.5|3
1739450570000|2025-02-13 12:42:50|47804.1|47784.1|47804.5|47784.5|47806.6|47786.6|47804.1|47784.1|8
1739450580000|2025-02-13 12:43:00|47806.6|47786.6|47801|47781|47811.6|47791.6|47801|47781|6
1739450590000|2025-02-13 12:43:10|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|2
1739450600000|2025-02-13 12:43:20|47789.5|47769.5|47796.3|47776.3|47796.3|47776.3|47789.5|47769.5|1
1739450610000|2025-02-13 12:43:30|47789.2|47769.2|47786.7|47766.7|47789.2|47769.2|47783.8|47763.8|207
1739450620000|2025-02-13 12:43:40|47786.3|47766.3|47786.7|47766.7|47786.7|47766.7|47786.3|47766.3|10
1739450630000|2025-02-13 12:43:50|47787|47767|47807.3|47787.3|47807.3|47787.3|47787|47767|304
1739450640000|2025-02-13 12:44:00|47807|47787|47811.7|47791.7|47811.7|47791.7|47804.5|47784.5|213
1739450650000|2025-02-13 12:44:10|47809.5|47789.5|47808.8|47788.8|47809.5|47789.5|47806.7|47786.7|68
1739450660000|2025-02-13 12:44:20|47806.3|47786.3|47808.5|47788.5|47808.8|47788.8|47806.3|47786.3|2
1739450670000|2025-02-13 12:44:30|47806.3|47786.3|47814.8|47794.8|47814.8|47794.8|47806.3|47786.3|12
1739450680000|2025-02-13 12:44:40|47814.5|47794.5|47812|47792|47814.8|47794.8|47812|47792|2
1739450690000|2025-02-13 12:44:50|47814.5|47794.5|47824.2|47804.2|47824.2|47804.2|47814.5|47794.5|5
1739450700000|2025-02-13 12:45:00|47823.8|47803.8|47818.8|47798.8|47824.2|47804.2|47818.8|47798.8|20
1739450710000|2025-02-13 12:45:10|47816.3|47796.3|47806.3|47786.3|47818.8|47798.8|47806.3|47786.3|169
1739450720000|2025-02-13 12:45:20|47808.8|47788.8|47821.3|47801.3|47821.3|47801.3|47808.8|47788.8|41
1739450730000|2025-02-13 12:45:30|47821.7|47801.7|47821.7|47801.7|47822|47802|47821.7|47801.7|10
1739450740000|2025-02-13 12:45:40|47823.8|47803.8|47826.7|47806.7|47826.7|47806.7|47823.8|47803.8|1
1739450750000|2025-02-13 12:45:50|47824.5|47804.5|47831.3|47811.3|47831.3|47811.3|47824.2|47804.2|11
1739450760000|2025-02-13 12:46:00|47829.2|47809.2|47824.2|47804.2|47829.2|47809.2|47824.2|47804.2|6
1739450770000|2025-02-13 12:46:10|47823.8|47803.8|47823.8|47803.8|47823.8|47803.8|47823.8|47803.8|2
1739450780000|2025-02-13 12:46:20|47826.7|47806.7|47829.5|47809.5|47831.7|47811.7|47826.7|47806.7|6
1739450790000|2025-02-13 12:46:30|47829.2|47809.2|47838.8|47818.8|47838.8|47818.8|47829.2|47809.2|3
1739450800000|2025-02-13 12:46:40|47839.2|47819.2|47834.2|47814.2|47841.7|47821.7|47834.2|47814.2|11
1739450810000|2025-02-13 12:46:50|47836.7|47816.7|47844.5|47824.5|47844.5|47824.5|47836.7|47816.7|7
1739450820000|2025-02-13 12:47:00|47846.7|47826.7|47847|47827|47849.2|47829.2|47846.7|47826.7|11
1739450830000|2025-02-13 12:47:10|47849.2|47829.2|47848.8|47828.8|47851.7|47831.7|47848.8|47828.8|7
1739450840000|2025-02-13 12:47:20|47849.2|47829.2|47849.2|47829.2|47849.5|47829.5|47846.3|47826.3|6
1739450850000|2025-02-13 12:47:30|47847|47827|47848.8|47828.8|47849.2|47829.2|47847|47827|5
1739450860000|2025-02-13 12:47:40|47841.7|47821.7|47841.7|47821.7|47841.7|47821.7|47841.7|47821.7|8
1739450870000|2025-02-13 12:47:50|47843.8|47823.8|47843.8|47823.8|47843.8|47823.8|47843.8|47823.8|2
1739450880000|2025-02-13 12:48:00|47846.7|47826.7|47841.7|47821.7|47846.7|47826.7|47841.7|47821.7|7
1739450890000|2025-02-13 12:48:10|47842.9|47822.9|47859.5|47839.5|47859.5|47839.5|47842.9|47822.9|266
1739450900000|2025-02-13 12:48:20|47859.8|47839.8|47848.9|47828.9|47871.7|47851.7|47848.9|47828.9|22
1739450910000|2025-02-13 12:48:30|47846.7|47826.7|47839.5|47819.5|47846.7|47826.7|47839.2|47819.2|8
1739450920000|2025-02-13 12:48:40|47839.8|47819.8|47839.5|47819.5|47839.8|47819.8|47839.5|47819.5|26
1739450930000|2025-02-13 12:48:50|47843.9|47823.9|47851.7|47831.7|47857|47837|47843.9|47823.9|13
1739450940000|2025-02-13 12:49:00|47854.5|47834.5|47856.7|47836.7|47857|47837|47853.9|47833.9|1
1739450950000|2025-02-13 12:49:10|47854.5|47834.5|47848.9|47828.9|47854.5|47834.5|47848.9|47828.9|7
1739450960000|2025-02-13 12:49:20|47849.2|47829.2|47846.7|47826.7|47849.2|47829.2|47846.7|47826.7|17
1739450970000|2025-02-13 12:49:30|47844.5|47824.5|47843.9|47823.9|47844.5|47824.5|47843.9|47823.9|2
1739450980000|2025-02-13 12:49:40|||||||||1
1739450990000|2025-02-13 12:49:50|47846|47826|47847|47827|47847|47827|47846|47826|158
1739451000000|2025-02-13 12:50:00|47852.3|47832.3|47853.9|47833.9|47854.5|47834.5|47852.3|47832.3|26
1739451010000|2025-02-13 12:50:10|47851.7|47831.7|47849.8|47829.8|47851.7|47831.7|47844.8|47824.8|6
1739451020000|2025-02-13 12:50:20|47847.3|47827.3|47857.6|47837.6|47858|47838|47847.3|47827.3|8
1739451030000|2025-02-13 12:50:30|47858|47838|47857.3|47837.3|47859.8|47839.8|47857.3|47837.3|6
1739451040000|2025-02-13 12:50:40|47854.8|47834.8|47857.3|47837.3|47857.3|47837.3|47854.8|47834.8|9
1739451050000|2025-02-13 12:50:50|47857.6|47837.6|47867.6|47847.6|47867.6|47847.6|47857.6|47837.6|5
1739451060000|2025-02-13 12:51:00|47867.3|47847.3|47867.3|47847.3|47867.6|47847.6|47867.3|47847.3|8
1739451070000|2025-02-13 12:51:10|47867.6|47847.6|47882.6|47862.6|47882.6|47862.6|47867.6|47847.6|20
1739451080000|2025-02-13 12:51:20|47882.3|47862.3|47882.3|47862.3|47882.3|47862.3|47879.8|47859.8|9
1739451090000|2025-02-13 12:51:30|47882.6|47862.6|47879.5|47859.5|47885.1|47865.1|47879.5|47859.5|13
1739451100000|2025-02-13 12:51:40|47881.7|47861.7|47887.6|47867.6|47887.6|47867.6|47881.7|47861.7|4
1739451110000|2025-02-13 12:51:50|47888|47868|47894.8|47874.8|47897.6|47877.6|47888|47868|16
1739451120000|2025-02-13 12:52:00|47897|47877|47894.8|47874.8|47897|47877|47892.3|47872.3|4
1739451130000|2025-02-13 12:52:10|47894.5|47874.5|47898.6|47878.6|47898.6|47878.6|47894.5|47874.5|33
1739451140000|2025-02-13 12:52:20|47898|47878|47887.3|47867.3|47898|47878|47887|47867|18
1739451150000|2025-02-13 12:52:30|47891.7|47871.7|47898.3|47878.3|47898.3|47878.3|47891.7|47871.7|5
1739451160000|2025-02-13 12:52:40|47900.8|47880.8|47912.6|47892.6|47912.6|47892.6|47900.8|47880.8|5
1739451170000|2025-02-13 12:52:50|47914.8|47894.8|47913.9|47893.9|47924.2|47904.2|47913.9|47893.9|13
1739451180000|2025-02-13 12:53:00|47909.2|47889.2|47912|47892|47912|47892|47909.2|47889.2|5
1739451190000|2025-02-13 12:53:10|47912.3|47892.3|47912.3|47892.3|47915.1|47895.1|47912.3|47892.3|8
1739451200000|2025-02-13 12:53:20|47909.8|47889.8|47912.3|47892.3|47912.3|47892.3|47909.8|47889.8|1
1739451210000|2025-02-13 12:53:30|47912.6|47892.6|47917.3|47897.3|47919.8|47899.8|47912.6|47892.6|10
1739451220000|2025-02-13 12:53:40|47917|47897|47919.2|47899.2|47922.6|47902.6|47914.8|47894.8|28
1739451230000|2025-02-13 12:53:50|47917|47897|47909.2|47889.2|47919.5|47899.5|47909.2|47889.2|11
1739451240000|2025-02-13 12:54:00|47909.5|47889.5|47906.7|47886.7|47909.5|47889.5|47906.7|47886.7|7
1739451250000|2025-02-13 12:54:10|47908.9|47888.9|47908.9|47888.9|47909.2|47889.2|47906.4|47886.4|6
1739451260000|2025-02-13 12:54:20|47908.6|47888.6|47906.7|47886.7|47908.9|47888.9|47906.4|47886.4|5
1739451270000|2025-02-13 12:54:30|47908.9|47888.9|47910.1|47890.1|47910.1|47890.1|47908.9|47888.9|22
1739451280000|2025-02-13 12:54:40|47912.6|47892.6|47912.6|47892.6|47912.6|47892.6|47912.6|47892.6|6
1739451290000|2025-02-13 12:54:50|47913|47893|47912.3|47892.3|47913|47893|47912.3|47892.3|14
1739451300000|2025-02-13 12:55:00|47912.6|47892.6|47919.8|47899.8|47920.1|47900.1|47912.6|47892.6|6
1739451310000|2025-02-13 12:55:10|47922.3|47902.3|47911.7|47891.7|47922.3|47902.3|47911.7|47891.7|10
1739451320000|2025-02-13 12:55:20|47909.2|47889.2|47899.8|47879.8|47909.2|47889.2|47896.7|47876.7|15
1739451330000|2025-02-13 12:55:30|47897.7|47877.7|47899.8|47879.8|47899.8|47879.8|47897.7|47877.7|4
1739451340000|2025-02-13 12:55:40|47899.5|47879.5|47902.3|47882.3|47902.3|47882.3|47897.3|47877.3|12
1739451350000|2025-02-13 12:55:50|47902.7|47882.7|47909.5|47889.5|47909.8|47889.8|47902.7|47882.7|7
1739451360000|2025-02-13 12:56:00|47907|47887|47909.5|47889.5|47912.3|47892.3|47906.7|47886.7|17
1739451370000|2025-02-13 12:56:10|47912.3|47892.3|47917.3|47897.3|47919.8|47899.8|47912.3|47892.3|24
1739451380000|2025-02-13 12:56:20|47917|47897|47914.8|47894.8|47917|47897|47914.8|47894.8|1
1739451390000|2025-02-13 12:56:30|47917|47897|47919.8|47899.8|47919.8|47899.8|47917|47897|24
1739451400000|2025-02-13 12:56:40|47925.2|47905.2|47926.7|47906.7|47929.5|47909.5|47924.8|47904.8|19
1739451410000|2025-02-13 12:56:50|47924.5|47904.5|47922|47902|47924.5|47904.5|47922|47902|3
1739451420000|2025-02-13 12:57:00|47921.7|47901.7|47924.8|47904.8|47924.8|47904.8|47919.5|47899.5|8
1739451430000|2025-02-13 12:57:10|47927.3|47907.3|47929.5|47909.5|47929.5|47909.5|47927.3|47907.3|8
1739451440000|2025-02-13 12:57:20|47929.8|47909.8|47932.3|47912.3|47932.3|47912.3|47929.8|47909.8|4
1739451450000|2025-02-13 12:57:30|47932.7|47912.7|47934.8|47914.8|47934.8|47914.8|47932.7|47912.7|9
1739451460000|2025-02-13 12:57:40|47932|47912|47932|47912|47934.5|47914.5|47932|47912|4
1739451470000|2025-02-13 12:57:50|47931.7|47911.7|47932|47912|47932|47912|47929.5|47909.5|1
1739451480000|2025-02-13 12:58:00|47929.5|47909.5|47907|47887|47929.5|47909.5|47907|47887|12
1739451490000|2025-02-13 12:58:10|47907.3|47887.3|47904.5|47884.5|47912|47892|47904.5|47884.5|11
1739451500000|2025-02-13 12:58:20|47902.3|47882.3|47897.3|47877.3|47902.3|47882.3|47897.3|47877.3|4
1739451510000|2025-02-13 12:58:30|47899.5|47879.5|47909.5|47889.5|47909.5|47889.5|47899.5|47879.5|5
1739451520000|2025-02-13 12:58:40|47912.3|47892.3|47920.2|47900.2|47920.2|47900.2|47912.3|47892.3|14
1739451530000|2025-02-13 12:58:50|47919.8|47899.8|47919.5|47899.5|47919.8|47899.8|47919.5|47899.5|7
1739451540000|2025-02-13 12:59:00|47914.5|47894.5|47899.8|47879.8|47914.5|47894.5|47899.8|47879.8|7
1739451550000|2025-02-13 12:59:10|47897.7|47877.7|47899.8|47879.8|47899.8|47879.8|47894.8|47874.8|3
1739451560000|2025-02-13 12:59:20|47899.5|47879.5|47909.5|47889.5|47912.3|47892.3|47899.5|47879.5|16
1739451570000|2025-02-13 12:59:30|47909.8|47889.8|47909.5|47889.5|47909.8|47889.8|47909.5|47889.5|6
1739451580000|2025-02-13 12:59:40|47907|47887|47912.7|47892.7|47912.7|47892.7|47904.5|47884.5|23
1739451590000|2025-02-13 12:59:50|47914.8|47894.8|47919.8|47899.8|47919.8|47899.8|47914.5|47894.5|11
1739451600000|2025-02-13 13:00:00|47922.3|47902.3|47905.2|47885.2|47932.3|47912.3|47904.5|47884.5|52
1739451610000|2025-02-13 13:00:10|47904.5|47884.5|47890.2|47870.2|47904.5|47884.5|47885.2|47865.2|17
1739451620000|2025-02-13 13:00:20|47889.8|47869.8|47874.5|47854.5|47889.9|47869.9|47872.4|47852.4|18
1739451630000|2025-02-13 13:00:30|47874.9|47854.9|47885.2|47865.2|47885.2|47865.2|47874.5|47854.5|4
1739451640000|2025-02-13 13:00:40|47887.4|47867.4|47874.9|47854.9|47887.4|47867.4|47874.9|47854.9|9
1739451650000|2025-02-13 13:00:50|47872.7|47852.7|47865.2|47845.2|47874.9|47854.9|47865.2|47845.2|4
1739451660000|2025-02-13 13:01:00|47867.4|47847.4|47874.9|47854.9|47874.9|47854.9|47862.4|47842.4|22
1739451670000|2025-02-13 13:01:10|47875.2|47855.2|47899.9|47879.9|47899.9|47879.9|47875.2|47855.2|12
1739451680000|2025-02-13 13:01:20|47900.2|47880.2|47917.4|47897.4|47917.7|47897.7|47900.2|47880.2|5
1739451690000|2025-02-13 13:01:30|47917|47897|47919.5|47899.5|47919.9|47899.9|47914.5|47894.5|13
1739451700000|2025-02-13 13:01:40|47920.2|47900.2|47934.9|47914.9|47934.9|47914.9|47919.5|47899.5|15
1739451710000|2025-02-13 13:01:50|47934.5|47914.5|47929.5|47909.5|47942.7|47922.7|47929.5|47909.5|14
1739451720000|2025-02-13 13:02:00|47927.4|47907.4|47902|47882|47927.4|47907.4|47902|47882|6
1739451730000|2025-02-13 13:02:10|47899.9|47879.9|47899.5|47879.5|47907.4|47887.4|47899.5|47879.5|14
1739451740000|2025-02-13 13:02:20|47897|47877|47887.4|47867.4|47897|47877|47887.4|47867.4|3
1739451750000|2025-02-13 13:02:30|47884.9|47864.9|47875.2|47855.2|47884.9|47864.9|47872.4|47852.4|19
1739451760000|2025-02-13 13:02:40|47874.9|47854.9|47879.9|47859.9|47879.9|47859.9|47865.2|47845.2|24
1739451770000|2025-02-13 13:02:50|47882|47862|47902.4|47882.4|47904.9|47884.9|47882|47862|20
1739451780000|2025-02-13 13:03:00|47900.2|47880.2|47897.4|47877.4|47902.4|47882.4|47897.4|47877.4|4
1739451790000|2025-02-13 13:03:10|47895.2|47875.2|47892.4|47872.4|47895.2|47875.2|47892.4|47872.4|7
1739451800000|2025-02-13 13:03:20|47892|47872|47887.4|47867.4|47892.4|47872.4|47877.4|47857.4|9
1739451810000|2025-02-13 13:03:30|47882.4|47862.4|47879.5|47859.5|47882.4|47862.4|47879.5|47859.5|7
1739451820000|2025-02-13 13:03:40|47879.9|47859.9|47879.9|47859.9|47879.9|47859.9|47879.5|47859.5|0
1739451830000|2025-02-13 13:03:50|47879.5|47859.5|47884.5|47864.5|47884.5|47864.5|47879.5|47859.5|3
1739451840000|2025-02-13 13:04:00|47887|47867|47890.2|47870.2|47890.2|47870.2|47884.5|47864.5|5
1739451850000|2025-02-13 13:04:10|47888|47868|47882|47862|47888|47868|47882|47862|6
1739451860000|2025-02-13 13:04:20|47881.7|47861.7|47857.4|47837.4|47881.7|47861.7|47857.4|47837.4|57
1739451870000|2025-02-13 13:04:30|47859.9|47839.9|47852|47832|47859.9|47839.9|47849.9|47829.9|10
1739451880000|2025-02-13 13:04:40|47849.9|47829.9|47852.4|47832.4|47852.4|47832.4|47849.9|47829.9|5
1739451890000|2025-02-13 13:04:50|47852.7|47832.7|47854.5|47834.5|47854.9|47834.9|47852.7|47832.7|3
1739451900000|2025-02-13 13:05:00|47852|47832|47814.5|47794.5|47852|47832|47814.5|47794.5|25
1739451910000|2025-02-13 13:05:10|47809.9|47789.9|47807|47787|47809.9|47789.9|47804.5|47784.5|12
1739451920000|2025-02-13 13:05:20|47809.9|47789.9|47820.2|47800.2|47820.2|47800.2|47809.6|47789.6|10
1739451930000|2025-02-13 13:05:30|47822.4|47802.4|47788|47768|47822.4|47802.4|47785.5|47765.5|30
1739451940000|2025-02-13 13:05:40|47786.1|47766.1|47788.9|47768.9|47788.9|47768.9|47786.1|47766.1|5
1739451950000|2025-02-13 13:05:50|47789.2|47769.2|47778.9|47758.9|47791.4|47771.4|47778.9|47758.9|14
1739451960000|2025-02-13 13:06:00|47761.4|47741.4|47751.4|47731.4|47761.4|47741.4|47751.4|47731.4|31
1739451970000|2025-02-13 13:06:10|47751.7|47731.7|47753.9|47733.9|47753.9|47733.9|47751.1|47731.1|13
1739451980000|2025-02-13 13:06:20|47756.1|47736.1|47769.6|47749.6|47772.4|47752.4|47756.1|47736.1|273
1739451990000|2025-02-13 13:06:30|47764.2|47744.2|47767.1|47747.1|47767.1|47747.1|47762.1|47742.1|6
1739452000000|2025-02-13 13:06:40|47767.4|47747.4|47770.2|47750.2|47770.2|47750.2|47767.1|47747.1|0
1739452010000|2025-02-13 13:06:50|47772.4|47752.4|47760.2|47740.2|47774.6|47754.6|47757.7|47737.7|10
1739452020000|2025-02-13 13:07:00|47762.4|47742.4|47768|47748|47768|47748|47757.4|47737.4|10
1739452030000|2025-02-13 13:07:10|47772.4|47752.4|47787.4|47767.4|47787.4|47767.4|47772.4|47752.4|25
1739452040000|2025-02-13 13:07:20|47784.9|47764.9|47794.9|47774.9|47794.9|47774.9|47784.9|47764.9|15
1739452050000|2025-02-13 13:07:30|47797.4|47777.4|47807.7|47787.7|47807.7|47787.7|47797.4|47777.4|2
1739452060000|2025-02-13 13:07:40|47807.4|47787.4|47815.2|47795.2|47815.2|47795.2|47807.4|47787.4|5
1739452070000|2025-02-13 13:07:50|47817.4|47797.4|47822.4|47802.4|47822.4|47802.4|47817.4|47797.4|6
1739452080000|2025-02-13 13:08:00|47822.7|47802.7|47819.9|47799.9|47822.7|47802.7|47819.9|47799.9|7
1739452090000|2025-02-13 13:08:10|47819.6|47799.6|47812.4|47792.4|47819.6|47799.6|47812.4|47792.4|10
1739452100000|2025-02-13 13:08:20|47813|47793|47817.4|47797.4|47817.7|47797.7|47812.7|47792.7|4
1739452110000|2025-02-13 13:08:30|47819.9|47799.9|47827.7|47807.7|47827.7|47807.7|47819.9|47799.9|11
1739452120000|2025-02-13 13:08:40|47827.4|47807.4|47822.1|47802.1|47827.4|47807.4|47822.1|47802.1|14
1739452130000|2025-02-13 13:08:50|47819.9|47799.9|47821.7|47801.7|47822.4|47802.4|47817.4|47797.4|33
1739452140000|2025-02-13 13:09:00|47817.4|47797.4|47833|47813|47833|47813|47817.4|47797.4|96
1739452150000|2025-02-13 13:09:10|47833.3|47813.3|47833|47813|47835.5|47815.5|47833|47813|4
1739452160000|2025-02-13 13:09:20|47835.2|47815.2|47840.5|47820.5|47840.5|47820.5|47835.2|47815.2|2
1739452170000|2025-02-13 13:09:30|47843|47823|47853|47833|47853|47833|47843|47823|6
1739452180000|2025-02-13 13:09:40|47855.5|47835.5|47845.5|47825.5|47860.2|47840.2|47845.5|47825.5|10
1739452190000|2025-02-13 13:09:50|47842.4|47822.4|47828|47808|47842.4|47822.4|47828|47808|16
1739452200000|2025-02-13 13:10:00|47827.7|47807.7|47845.5|47825.5|47845.5|47825.5|47827.7|47807.7|34
1739452210000|2025-02-13 13:10:10|47847.7|47827.7|47855.5|47835.5|47855.5|47835.5|47847.7|47827.7|9
1739452220000|2025-02-13 13:10:20|47858|47838|47848|47828|47858|47838|47848|47828|15
1739452230000|2025-02-13 13:10:30|47852.4|47832.4|47847.4|47827.4|47855.5|47835.5|47847.4|47827.4|20
1739452240000|2025-02-13 13:10:40|47849.6|47829.6|47854.9|47834.9|47857.4|47837.4|47849.6|47829.6|23
1739452250000|2025-02-13 13:10:50|47857.1|47837.1|47867.4|47847.4|47867.4|47847.4|47857.1|47837.1|12
1739452260000|2025-02-13 13:11:00|47869.9|47849.9|47867.1|47847.1|47869.9|47849.9|47862.4|47842.4|26
1739452270000|2025-02-13 13:11:10|47862.7|47842.7|47854.6|47834.6|47864.6|47844.6|47854.6|47834.6|9
1739452280000|2025-02-13 13:11:20|47852.1|47832.1|47839.6|47819.6|47852.1|47832.1|47834.9|47814.9|3
1739452290000|2025-02-13 13:11:30|47839.9|47819.9|47847.4|47827.4|47849.9|47829.9|47839.6|47819.6|11
1739452300000|2025-02-13 13:11:40|47847.1|47827.1|47827.4|47807.4|47847.1|47827.1|47827.4|47807.4|7
1739452310000|2025-02-13 13:11:50|47827.1|47807.1|47812.4|47792.4|47827.1|47807.1|47812.1|47792.1|12
1739452320000|2025-02-13 13:12:00|47809.9|47789.9|47809.6|47789.6|47809.9|47789.9|47805.5|47785.5|9
1739452330000|2025-02-13 13:12:10|||||||||5
1739452340000|2025-02-13 13:12:20|47809.3|47789.3|47787.4|47767.4|47811.8|47791.8|47785.2|47765.2|21
1739452350000|2025-02-13 13:12:30|47784.6|47764.6|47787.4|47767.4|47790.2|47770.2|47784.6|47764.6|12
1739452360000|2025-02-13 13:12:40|47786.8|47766.8|47769.9|47749.9|47786.8|47766.8|47769.9|47749.9|8
1739452370000|2025-02-13 13:12:50|47769.6|47749.6|47769.9|47749.9|47769.9|47749.9|47769.6|47749.6|7
1739452380000|2025-02-13 13:13:00|47772.1|47752.1|47769.9|47749.9|47774.6|47754.6|47769.6|47749.6|6
1739452390000|2025-02-13 13:13:10|47769.3|47749.3|47779.9|47759.9|47782.7|47762.7|47766.8|47746.8|34
1739452400000|2025-02-13 13:13:20|47779.6|47759.6|47782.4|47762.4|47787.4|47767.4|47777.4|47757.4|8
1739452410000|2025-02-13 13:13:30|47769.6|47749.6|47762.4|47742.4|47769.6|47749.6|47757.4|47737.4|5
1739452420000|2025-02-13 13:13:40|47760.2|47740.2|47759.6|47739.6|47760.2|47740.2|47759.6|47739.6|0
1739452430000|2025-02-13 13:13:50|47759.9|47739.9|47762.4|47742.4|47762.4|47742.4|47759.6|47739.6|1
1739452440000|2025-02-13 13:14:00|47762.7|47742.7|47762.4|47742.4|47764.6|47744.6|47754.9|47734.9|15
1739452450000|2025-02-13 13:14:10|47762.7|47742.7|47769.6|47749.6|47769.9|47749.9|47762.7|47742.7|5
1739452460000|2025-02-13 13:14:20|47762.4|47742.4|47759.9|47739.9|47762.4|47742.4|47759.9|47739.9|5
1739452470000|2025-02-13 13:14:30|47765.2|47745.2|47764.9|47744.9|47765.2|47745.2|47764.9|47744.9|5
1739452480000|2025-02-13 13:14:40|47764.6|47744.6|47761.8|47741.8|47764.9|47744.9|47759.6|47739.6|11
1739452490000|2025-02-13 13:14:50|47762.1|47742.1|47769.9|47749.9|47769.9|47749.9|47762.1|47742.1|3
1739452500000|2025-02-13 13:15:00|47770.2|47750.2|47761.4|47741.4|47772.1|47752.1|47761.4|47741.4|10
1739452510000|2025-02-13 13:15:10|47761.5|47741.5|47754.6|47734.6|47761.5|47741.5|47749.9|47729.9|5
1739452520000|2025-02-13 13:15:20|47754.9|47734.9|47775.2|47755.2|47775.2|47755.2|47754.9|47734.9|11
1739452530000|2025-02-13 13:15:30|47777.4|47757.4|47774.9|47754.9|47782.4|47762.4|47774.9|47754.9|3
1739452540000|2025-02-13 13:15:40|47777.1|47757.1|47775.2|47755.2|47777.1|47757.1|47772.1|47752.1|4
1739452550000|2025-02-13 13:15:50|47774.9|47754.9|47774.6|47754.6|47777.1|47757.1|47774.6|47754.6|8
1739452560000|2025-02-13 13:16:00|47772.1|47752.1|47769.9|47749.9|47774.9|47754.9|47769.6|47749.6|4
1739452570000|2025-02-13 13:16:10|47769.6|47749.6|47759.6|47739.6|47769.6|47749.6|47754.6|47734.6|11
1739452580000|2025-02-13 13:16:20|47762.1|47742.1|47757.1|47737.1|47762.1|47742.1|47757.1|47737.1|1
1739452590000|2025-02-13 13:16:30|47757.4|47737.4|47762.1|47742.1|47762.1|47742.1|47757.4|47737.4|5
1739452600000|2025-02-13 13:16:40|47764.9|47744.9|47779.9|47759.9|47779.9|47759.9|47764.9|47744.9|16
1739452610000|2025-02-13 13:16:50|47779.6|47759.6|47779.9|47759.9|47779.9|47759.9|47775.2|47755.2|8
1739452620000|2025-02-13 13:17:00|47779.6|47759.6|47777.1|47757.1|47779.6|47759.6|47777.1|47757.1|5
1739452630000|2025-02-13 13:17:10|47777.4|47757.4|47782.4|47762.4|47782.4|47762.4|47777.4|47757.4|4
1739452640000|2025-02-13 13:17:20|47779.9|47759.9|47779.6|47759.6|47779.9|47759.9|47777.1|47757.1|11
1739452650000|2025-02-13 13:17:30|47779|47759|47766.8|47746.8|47779|47759|47764|47744|17
1739452660000|2025-02-13 13:17:40|47764.3|47744.3|47766.8|47746.8|47766.8|47746.8|47764.3|47744.3|2
1739452670000|2025-02-13 13:17:50|47767.1|47747.1|47779.6|47759.6|47779.6|47759.6|47767.1|47747.1|12
1739452680000|2025-02-13 13:18:00|47782.1|47762.1|47782.1|47762.1|47784.9|47764.9|47779.6|47759.6|9
1739452690000|2025-02-13 13:18:10|47781.8|47761.8|47779|47759|47782.1|47762.1|47776.5|47756.5|90
1739452700000|2025-02-13 13:18:20|47779.3|47759.3|47776.5|47756.5|47781.5|47761.5|47776.5|47756.5|2
1739452710000|2025-02-13 13:18:30|47779|47759|47779|47759|47779|47759|47779|47759|6
1739452730000|2025-02-13 13:18:50|47778.6|47758.6|47779|47759|47784|47764|47778.6|47758.6|9
1739452740000|2025-02-13 13:19:00|47779.3|47759.3|47724.3|47704.3|47779.3|47759.3|47724.3|47704.3|29
1739452750000|2025-02-13 13:19:10|47716.8|47696.8|47707.1|47687.1|47716.8|47696.8|47707.1|47687.1|304
1739452760000|2025-02-13 13:19:20|47704.9|47684.9|47719.6|47699.6|47719.9|47699.9|47704.9|47684.9|22
1739452770000|2025-02-13 13:19:30|47717.1|47697.1|47702.4|47682.4|47717.1|47697.1|47694.9|47674.9|253
1739452780000|2025-02-13 13:19:40|47704.9|47684.9|47709.6|47689.6|47709.6|47689.6|47702.4|47682.4|11
1739452790000|2025-02-13 13:19:50|47709.9|47689.9|47707.4|47687.4|47712.4|47692.4|47707.4|47687.4|5
1739452800000|2025-02-13 13:20:00|47707.1|47687.1|47707.7|47687.7|47710.2|47690.2|47704.9|47684.9|10
1739452810000|2025-02-13 13:20:10|47709.9|47689.9|47709.9|47689.9|47714.6|47694.6|47707.4|47687.4|5
1739452820000|2025-02-13 13:20:20|47709.6|47689.6|47712.4|47692.4|47712.4|47692.4|47709.6|47689.6|3
1739452830000|2025-02-13 13:20:30|47712.1|47692.1|47714.6|47694.6|47714.6|47694.6|47709.9|47689.9|2
1739452840000|2025-02-13 13:20:40|47714.9|47694.9|47714.9|47694.9|47714.9|47694.9|47714.9|47694.9|5
1739452850000|2025-02-13 13:20:50|47712.1|47692.1|47716.8|47696.8|47722.4|47702.4|47712.1|47692.1|34
1739452860000|2025-02-13 13:21:00|47716.5|47696.5|47717.1|47697.1|47722.4|47702.4|47714.3|47694.3|14
1739452870000|2025-02-13 13:21:10|47719.6|47699.6|47719.9|47699.9|47722.4|47702.4|47719.6|47699.6|11
1739452880000|2025-02-13 13:21:20|47722.1|47702.1|47734.9|47714.9|47734.9|47714.9|47722.1|47702.1|5
1739452890000|2025-02-13 13:21:30|47732.4|47712.4|47719.9|47699.9|47732.4|47712.4|47719.9|47699.9|13
1739452900000|2025-02-13 13:21:40|47722.4|47702.4|47722.4|47702.4|47722.4|47702.4|47722.4|47702.4|3
1739452910000|2025-02-13 13:21:50|47722.7|47702.7|47724.9|47704.9|47724.9|47704.9|47722.7|47702.7|10
1739452920000|2025-02-13 13:22:00|47721.8|47701.8|47709.9|47689.9|47722.4|47702.4|47707.1|47687.1|14
1739452930000|2025-02-13 13:22:10|47712.1|47692.1|47722.4|47702.4|47722.4|47702.4|47712.1|47692.1|5
1739452940000|2025-02-13 13:22:20|47719.9|47699.9|47722.4|47702.4|47722.4|47702.4|47719.6|47699.6|7
1739452950000|2025-02-13 13:22:30|47719.9|47699.9|47722.4|47702.4|47722.4|47702.4|47719.9|47699.9|0
1739452960000|2025-02-13 13:22:40|47719.9|47699.9|47719.9|47699.9|47722.4|47702.4|47719.9|47699.9|6
1739452980000|2025-02-13 13:23:00|47719.6|47699.6|47737.4|47717.4|47747.4|47727.4|47719.6|47699.6|20
1739452990000|2025-02-13 13:23:10|47739.9|47719.9|47744.9|47724.9|47744.9|47724.9|47737.4|47717.4|4
1739453000000|2025-02-13 13:23:20|47747.4|47727.4|47734.9|47714.9|47747.4|47727.4|47734.9|47714.9|10
1739453010000|2025-02-13 13:23:30|47737.1|47717.1|47729.6|47709.6|47737.1|47717.1|47727.4|47707.4|14
1739453020000|2025-02-13 13:23:40|47727.4|47707.4|47732.4|47712.4|47732.4|47712.4|47724.9|47704.9|6
1739453030000|2025-02-13 13:23:50|47732.1|47712.1|47722.4|47702.4|47732.1|47712.1|47722.1|47702.1|23
1739453040000|2025-02-13 13:24:00|47724.6|47704.6|47734.6|47714.6|47737.4|47717.4|47722.4|47702.4|7
1739453050000|2025-02-13 13:24:10|47734.3|47714.3|47734.6|47714.6|47734.9|47714.9|47732.1|47712.1|1
1739453060000|2025-02-13 13:24:20|47732.1|47712.1|47729.9|47709.9|47734.6|47714.6|47729.9|47709.9|2
1739453070000|2025-02-13 13:24:30|47729.6|47709.6|47729.6|47709.6|47729.6|47709.6|47729.6|47709.6|2
1739453080000|2025-02-13 13:24:40|47727.4|47707.4|47724.9|47704.9|47727.4|47707.4|47724.9|47704.9|5
1739453090000|2025-02-13 13:24:50|47724.6|47704.6|47714|47694|47724.6|47704.6|47714|47694|9
1739453100000|2025-02-13 13:25:00|47702.8|47682.8|47692.4|47672.4|47704.9|47684.9|47692.4|47672.4|258
1739453110000|2025-02-13 13:25:10|47689.6|47669.6|47684.9|47664.9|47689.6|47669.6|47672.4|47652.4|111
1739453120000|2025-02-13 13:25:20|47684.6|47664.6|47682.1|47662.1|47684.9|47664.9|47682.1|47662.1|7
1739453130000|2025-02-13 13:25:30|47681.8|47661.8|47682.4|47662.4|47682.4|47662.4|47681.8|47661.8|5
1739453140000|2025-02-13 13:25:40|47682.1|47662.1|47682.1|47662.1|47682.4|47662.4|47682.1|47662.1|0
1739453150000|2025-02-13 13:25:50|47682.4|47662.4|47682.4|47662.4|47684.6|47664.6|47682.1|47662.1|9
1739453160000|2025-02-13 13:26:00|47682.8|47662.8|47679.9|47659.9|47684.9|47664.9|47679.9|47659.9|2
1739453170000|2025-02-13 13:26:10|47682.4|47662.4|47677.4|47657.4|47682.4|47662.4|47677.4|47657.4|6
1739453180000|2025-02-13 13:26:20|47682.1|47662.1|47684.9|47664.9|47684.9|47664.9|47682.1|47662.1|3
1739453190000|2025-02-13 13:26:30|47684.6|47664.6|47682.1|47662.1|47684.6|47664.6|47682.1|47662.1|3
1739453200000|2025-02-13 13:26:40|47679.6|47659.6|47672.1|47652.1|47679.6|47659.6|47672.1|47652.1|2
1739453210000|2025-02-13 13:26:50|47667.1|47647.1|47661.8|47641.8|47667.1|47647.1|47661.8|47641.8|6
1739453220000|2025-02-13 13:27:00|47659.6|47639.6|47659.9|47639.9|47672.4|47652.4|47659.6|47639.6|8
1739453230000|2025-02-13 13:27:10|47659.6|47639.6|47647.1|47627.1|47659.6|47639.6|47647.1|47627.1|11
1739453240000|2025-02-13 13:27:20|47644.6|47624.6|47644.9|47624.9|47647.4|47627.4|47644.6|47624.6|11
1739453250000|2025-02-13 13:27:30|||||||||1
1739453260000|2025-02-13 13:27:40|47644.3|47624.3|47630|47610|47644.3|47624.3|47630|47610|13
1739453270000|2025-02-13 13:27:50|47632.1|47612.1|47634.6|47614.6|47637.8|47617.8|47630|47610|88
1739453280000|2025-02-13 13:28:00|47635|47615|47632.5|47612.5|47637.5|47617.5|47632.5|47612.5|16
1739453290000|2025-02-13 13:28:10|47627.5|47607.5|47632.5|47612.5|47632.5|47612.5|47627.1|47607.1|20
1739453300000|2025-02-13 13:28:20|||||||||6
1739453310000|2025-02-13 13:28:30|||||||||5
1739453320000|2025-02-13 13:28:40|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|6
1739453330000|2025-02-13 13:28:50|||||||||19
1739453340000|2025-02-13 13:29:00|47627.5|47607.5|47627.1|47607.1|47627.5|47607.5|47627.1|47607.1|19
1739453350000|2025-02-13 13:29:10|47622.5|47602.5|47620|47600|47622.5|47602.5|47620|47600|4
1739453360000|2025-02-13 13:29:20|47620.3|47600.3|47622.5|47602.5|47622.5|47602.5|47620.3|47600.3|6
1739453370000|2025-02-13 13:29:30|47622.8|47602.8|47622.8|47602.8|47625|47605|47622.5|47602.5|14
1739453380000|2025-02-13 13:29:40|47622.5|47602.5|47622.5|47602.5|47622.5|47602.5|47622.1|47602.1|0
1739453390000|2025-02-13 13:29:50|47622.1|47602.1|47627.1|47607.1|47627.5|47607.5|47622.1|47602.1|9
1739453400000|2025-02-13 13:30:00|47627.8|47607.8|47614.6|47594.6|47719.3|47699.3|47609|47589|136
1739453410000|2025-02-13 13:30:10|47615|47595|47619.6|47599.6|47620|47600|47597.5|47577.5|26
1739453420000|2025-02-13 13:30:20|47620|47600|47632.8|47612.8|47642.5|47622.5|47620|47600|30
1739453430000|2025-02-13 13:30:30|47632.5|47612.5|47602.5|47582.5|47632.5|47612.5|47602.5|47582.5|18
1739453440000|2025-02-13 13:30:40|47602.8|47582.8|47612.5|47592.5|47615|47595|47602.8|47582.8|21
1739453450000|2025-02-13 13:30:50|47612.1|47592.1|47607.5|47587.5|47612.5|47592.5|47600|47580|24
1739453460000|2025-02-13 13:31:00|47609.6|47589.6|47607.5|47587.5|47622.1|47602.1|47602.5|47582.5|33
1739453470000|2025-02-13 13:31:10|47608.1|47588.1|47617.5|47597.5|47617.5|47597.5|47607.5|47587.5|4
1739453480000|2025-02-13 13:31:20|47617.1|47597.1|47617.5|47597.5|47617.5|47597.5|47614.6|47594.6|7
1739453490000|2025-02-13 13:31:30|47617.8|47597.8|47612.5|47592.5|47617.8|47597.8|47612.5|47592.5|10
1739453500000|2025-02-13 13:31:40|47615|47595|47597.5|47577.5|47617.1|47597.1|47597.5|47577.5|18
1739453510000|2025-02-13 13:31:50|47597.8|47577.8|47592.8|47572.8|47600|47580|47584.3|47564.3|33
1739453520000|2025-02-13 13:32:00|47595|47575|47597.5|47577.5|47597.8|47577.8|47580|47560|25
1739453530000|2025-02-13 13:32:10|47592.5|47572.5|47576.8|47556.8|47592.5|47572.5|47576.8|47556.8|33
1739453540000|2025-02-13 13:32:20|47576.5|47556.5|47562.5|47542.5|47577.1|47557.1|47562.1|47542.1|52
1739453550000|2025-02-13 13:32:30|47564.6|47544.6|47565|47545|47567.5|47547.5|47564.6|47544.6|6
1739453560000|2025-02-13 13:32:40|47565.3|47545.3|47577.5|47557.5|47577.5|47557.5|47565.3|47545.3|13
1739453570000|2025-02-13 13:32:50|47580|47560|47584.7|47564.7|47595|47575|47580|47560|20
1739453580000|2025-02-13 13:33:00|47585|47565|47584.3|47564.3|47592.5|47572.5|47584.3|47564.3|25
1739453590000|2025-02-13 13:33:10|47584.7|47564.7|47607.5|47587.5|47617.5|47597.5|47582.5|47562.5|27
1739453600000|2025-02-13 13:33:20|47605.3|47585.3|47597.5|47577.5|47605.3|47585.3|47595.3|47575.3|5
1739453610000|2025-02-13 13:33:30|47594.7|47574.7|47585|47565|47597.5|47577.5|47582.8|47562.8|72
1739453620000|2025-02-13 13:33:40|47585.3|47565.3|47590|47570|47595|47575|47585.3|47565.3|16
1739453630000|2025-02-13 13:33:50|47592.5|47572.5|47595.9|47575.9|47595.9|47575.9|47587.5|47567.5|15
1739453640000|2025-02-13 13:34:00|47598.1|47578.1|47587.8|47567.8|47600.6|47580.6|47587.8|47567.8|19
1739453650000|2025-02-13 13:34:10|47588.1|47568.1|47585.3|47565.3|47588.1|47568.1|47585.3|47565.3|9
1739453660000|2025-02-13 13:34:20|47587.5|47567.5|47597.5|47577.5|47597.5|47577.5|47584.7|47564.7|55
1739453670000|2025-02-13 13:34:30|47595|47575|47572.2|47552.2|47595|47575|47572.2|47552.2|23
1739453680000|2025-02-13 13:34:40|47569.7|47549.7|47562.2|47542.2|47569.7|47549.7|47562.2|47542.2|16
1739453690000|2025-02-13 13:34:50|47562.5|47542.5|47565.6|47545.6|47568.1|47548.1|47560|47540|24
1739453700000|2025-02-13 13:35:00|47562.8|47542.8|47555|47535|47565.3|47545.3|47549.7|47529.7|16
1739453710000|2025-02-13 13:35:10|47557.5|47537.5|47565|47545|47565.3|47545.3|47555|47535|13
1739453720000|2025-02-13 13:35:20|47567.5|47547.5|47570.3|47550.3|47570.3|47550.3|47565|47545|14
1739453730000|2025-02-13 13:35:30|47570|47550|47575|47555|47575|47555|47570|47550|5
1739453740000|2025-02-13 13:35:40|47572.8|47552.8|47572.5|47552.5|47572.8|47552.8|47570.3|47550.3|3
1739453750000|2025-02-13 13:35:50|47572.8|47552.8|47572.2|47552.2|47572.8|47552.8|47572.2|47552.2|9
1739453760000|2025-02-13 13:36:00|47572.5|47552.5|47570|47550|47574.7|47554.7|47569.7|47549.7|4
1739453770000|2025-02-13 13:36:10|47572.2|47552.2|47575|47555|47575.3|47555.3|47572.2|47552.2|5
1739453780000|2025-02-13 13:36:20|47574.7|47554.7|47574.7|47554.7|47575|47555|47574.7|47554.7|2
1739453790000|2025-02-13 13:36:30|47575|47555|47572.2|47552.2|47575|47555|47572.2|47552.2|8
1739453800000|2025-02-13 13:36:40|47571.8|47551.8|47572.2|47552.2|47572.2|47552.2|47571.8|47551.8|0
1739453810000|2025-02-13 13:36:50|47567.2|47547.2|47552.5|47532.5|47567.2|47547.2|47542.5|47522.5|85
1739453820000|2025-02-13 13:37:00|47555|47535|47532.5|47512.5|47557.5|47537.5|47532.5|47512.5|12
1739453830000|2025-02-13 13:37:10|47534.7|47514.7|47537.8|47517.8|47537.8|47517.8|47530|47510|23
1739453840000|2025-02-13 13:37:20|47540|47520|47542.8|47522.8|47542.8|47522.8|47540|47520|6
1739453850000|2025-02-13 13:37:30|47543.1|47523.1|47550.9|47530.9|47550.9|47530.9|47543.1|47523.1|24
1739453860000|2025-02-13 13:37:40|47548.4|47528.4|47582.8|47562.8|47588.8|47568.8|47548.4|47528.4|45
1739453870000|2025-02-13 13:37:50|47583.1|47563.1|47575.3|47555.3|47583.1|47563.1|47575.3|47555.3|4
1739453880000|2025-02-13 13:38:00|47573.1|47553.1|47588.1|47568.1|47588.1|47568.1|47573.1|47553.1|20
1739453890000|2025-02-13 13:38:10|47585.3|47565.3|47593.1|47573.1|47593.1|47573.1|47585.3|47565.3|9
1739453900000|2025-02-13 13:38:20|47592.8|47572.8|47618.1|47598.1|47618.1|47598.1|47590.6|47570.6|12
1739453910000|2025-02-13 13:38:30|47625.6|47605.6|47607.5|47587.5|47628.1|47608.1|47605|47585|94
1739453920000|2025-02-13 13:38:40|47610|47590|47612.2|47592.2|47620|47600|47607.2|47587.2|22
1739453930000|2025-02-13 13:38:50|47610|47590|47605|47585|47610|47590|47600.3|47580.3|9
1739453940000|2025-02-13 13:39:00|47602.8|47582.8|47607.8|47587.8|47607.8|47587.8|47602.5|47582.5|5
1739453950000|2025-02-13 13:39:10|47612.5|47592.5|47605|47585|47615.3|47595.3|47605|47585|9
1739453960000|2025-02-13 13:39:20|47604.4|47584.4|47600|47580|47604.4|47584.4|47595|47575|9
1739453970000|2025-02-13 13:39:30|47605|47585|47607.5|47587.5|47610|47590|47605|47585|3
1739453980000|2025-02-13 13:39:40|47607.8|47587.8|47620|47600|47620|47600|47607.5|47587.5|4
1739453990000|2025-02-13 13:39:50|47622.5|47602.5|47620|47600|47622.5|47602.5|47620|47600|8
1739454000000|2025-02-13 13:40:00|47622.5|47602.5|47621.9|47601.9|47627.5|47607.5|47617.8|47597.8|12
1739454010000|2025-02-13 13:40:10|47617.2|47597.2|47605|47585|47617.2|47597.2|47605|47585|2
1739454020000|2025-02-13 13:40:20|47602.5|47582.5|47594.4|47574.4|47602.5|47582.5|47594.4|47574.4|3
1739454030000|2025-02-13 13:40:30|47594|47574|47595|47575|47595.3|47575.3|47587.2|47567.2|17
1739454040000|2025-02-13 13:40:40|47595.3|47575.3|47597.5|47577.5|47597.5|47577.5|47595|47575|4
1739454050000|2025-02-13 13:40:50|47600|47580|47582.5|47562.5|47602.5|47582.5|47582.5|47562.5|10
1739454060000|2025-02-13 13:41:00|47582.2|47562.2|47592.5|47572.5|47592.5|47572.5|47577.5|47557.5|7
1739454070000|2025-02-13 13:41:10|47592.8|47572.8|47599.7|47579.7|47600|47580|47592.8|47572.8|2
1739454080000|2025-02-13 13:41:20|47597.5|47577.5|47582.5|47562.5|47597.5|47577.5|47582.5|47562.5|7
1739454090000|2025-02-13 13:41:30|47580|47560|47580|47560|47582.5|47562.5|47577.5|47557.5|8
1739454100000|2025-02-13 13:41:40|47580.3|47560.3|47592.5|47572.5|47597.5|47577.5|47580.3|47560.3|14
1739454110000|2025-02-13 13:41:50|47595|47575|47597.5|47577.5|47597.5|47577.5|47592.5|47572.5|6
1739454120000|2025-02-13 13:42:00|||||||||3
1739454130000|2025-02-13 13:42:10|47600|47580|47605.6|47585.6|47605.6|47585.6|47600|47580|6
1739454140000|2025-02-13 13:42:20|47605.3|47585.3|47612.5|47592.5|47612.5|47592.5|47605.3|47585.3|7
1739454150000|2025-02-13 13:42:30|47612.8|47592.8|47612.5|47592.5|47613.1|47593.1|47612.5|47592.5|3
1739454160000|2025-02-13 13:42:40|47612.8|47592.8|47627.5|47607.5|47627.5|47607.5|47612.8|47592.8|11
1739454170000|2025-02-13 13:42:50|47630|47610|47635|47615|47635|47615|47630|47610|15
1739454180000|2025-02-13 13:43:00|47634.7|47614.7|47648.5|47628.5|47648.5|47628.5|47634.7|47614.7|87
1739454190000|2025-02-13 13:43:10|47648.1|47628.1|47663.1|47643.1|47663.1|47643.1|47648.1|47628.1|13
1739454200000|2025-02-13 13:43:20|47668.1|47648.1|47673.1|47653.1|47673.1|47653.1|47668.1|47648.1|16
1739454210000|2025-02-13 13:43:30|47676|47656|47678.1|47658.1|47680.6|47660.6|47676|47656|14
1739454220000|2025-02-13 13:43:40|47677.8|47657.8|47678.1|47658.1|47680.6|47660.6|47675.6|47655.6|7
1739454230000|2025-02-13 13:43:50|47675.6|47655.6|47687.8|47667.8|47687.8|47667.8|47675.6|47655.6|9
1739454240000|2025-02-13 13:44:00|47688.1|47668.1|47685.3|47665.3|47690.3|47670.3|47685.3|47665.3|10
1739454250000|2025-02-13 13:44:10|47680.3|47660.3|47685.6|47665.6|47685.6|47665.6|47675.6|47655.6|12
1739454260000|2025-02-13 13:44:20|47685|47665|47663.1|47643.1|47685|47665|47663.1|47643.1|7
1739454270000|2025-02-13 13:44:30|47662.5|47642.5|47640.3|47620.3|47662.5|47642.5|47640.3|47620.3|18
1739454280000|2025-02-13 13:44:40|47638.1|47618.1|47632.8|47612.8|47638.1|47618.1|47628.5|47608.5|20
1739454290000|2025-02-13 13:44:50|47632.5|47612.5|47625|47605|47632.5|47612.5|47625|47605|5
1739454300000|2025-02-13 13:45:00|47622.2|47602.2|47609.7|47589.7|47622.2|47602.2|47609.7|47589.7|7
1739454310000|2025-02-13 13:45:10|47605|47585|47590|47570|47605|47585|47590|47570|12
1739454320000|2025-02-13 13:45:20|47590.3|47570.3|47584.7|47564.7|47590.3|47570.3|47584.7|47564.7|3
1739454330000|2025-02-13 13:45:30|47582.2|47562.2|47562.5|47542.5|47582.2|47562.2|47562.5|47542.5|5
1739454340000|2025-02-13 13:45:40|47561.9|47541.9|47572.2|47552.2|47572.2|47552.2|47555|47535|10
1739454350000|2025-02-13 13:45:50|47577.5|47557.5|47577.5|47557.5|47580.3|47560.3|47577.5|47557.5|1
1739454360000|2025-02-13 13:46:00|47577.2|47557.2|47577.5|47557.5|47577.5|47557.5|47574.7|47554.7|6
1739454370000|2025-02-13 13:46:10|47579.7|47559.7|47582.5|47562.5|47582.5|47562.5|47579.7|47559.7|1
1739454380000|2025-02-13 13:46:20|47584.7|47564.7|47579.7|47559.7|47585|47565|47579.7|47559.7|9
1739454390000|2025-02-13 13:46:30|47576.9|47556.9|47571.9|47551.9|47576.9|47556.9|47571.9|47551.9|2
1739454400000|2025-02-13 13:46:40|47569.4|47549.4|47569.1|47549.1|47569.4|47549.4|47566.9|47546.9|2
1739454410000|2025-02-13 13:46:50|47566.6|47546.6|47549.7|47529.7|47566.6|47546.6|47549.7|47529.7|7
1739454420000|2025-02-13 13:47:00|47547.5|47527.5|47512.5|47492.5|47547.5|47527.5|47502.2|47482.2|33
1739454430000|2025-02-13 13:47:10|47512.8|47492.8|47505|47485|47514.7|47494.7|47505|47485|17
1739454440000|2025-02-13 13:47:20|47502.5|47482.5|47495|47475|47502.5|47482.5|47495|47475|14
1739454450000|2025-02-13 13:47:30|47495.3|47475.3|47495|47475|47497.5|47477.5|47495|47475|19
1739454460000|2025-02-13 13:47:40|47497.5|47477.5|47497.2|47477.2|47500|47480|47497.2|47477.2|11
1739454470000|2025-02-13 13:47:50|47497.5|47477.5|47492.5|47472.5|47497.5|47477.5|47492.5|47472.5|4
1739454480000|2025-02-13 13:48:00|47495|47475|47512.8|47492.8|47512.8|47492.8|47495|47475|30
1739454490000|2025-02-13 13:48:10|47507.5|47487.5|47502.5|47482.5|47507.5|47487.5|47500|47480|22
1739454500000|2025-02-13 13:48:20|47504.7|47484.7|47507.5|47487.5|47507.5|47487.5|47502.5|47482.5|5
1739454510000|2025-02-13 13:48:30|47510|47490|47510|47490|47510|47490|47510|47490|3
1739454520000|2025-02-13 13:48:40|47512.5|47492.5|47512.5|47492.5|47512.5|47492.5|47510|47490|1
1739454530000|2025-02-13 13:48:50|47512.8|47492.8|47524.4|47504.4|47524.7|47504.7|47512.8|47492.8|63
1739454540000|2025-02-13 13:49:00|47520|47500|47510|47490|47520|47500|47510|47490|12
1739454550000|2025-02-13 13:49:10|47499.7|47479.7|47523.2|47503.2|47523.2|47503.2|47492.2|47472.2|13
1739454560000|2025-02-13 13:49:20|47520.7|47500.7|47520|47500|47520.7|47500.7|47517.5|47497.5|5
1739454570000|2025-02-13 13:49:30|47522.5|47502.5|47522.8|47502.8|47522.8|47502.8|47522.5|47502.5|3
1739454580000|2025-02-13 13:49:40|47525.3|47505.3|47521.9|47501.9|47527.8|47507.8|47519.4|47499.4|8
1739454590000|2025-02-13 13:49:50|47522.2|47502.2|47525.3|47505.3|47541|47521|47520.7|47500.7|15
1739454600000|2025-02-13 13:50:00|47525|47505|47520.3|47500.3|47525|47505|47517.8|47497.8|3
1739454610000|2025-02-13 13:50:10|47522.5|47502.5|47517.5|47497.5|47522.8|47502.8|47517.2|47497.2|4
1739454620000|2025-02-13 13:50:20|47517.8|47497.8|47518.2|47498.2|47518.2|47498.2|47517.5|47497.5|0
1739454630000|2025-02-13 13:50:30|47517.5|47497.5|47517.5|47497.5|47520.4|47500.4|47517.5|47497.5|2
1739454640000|2025-02-13 13:50:40|47515|47495|47517.5|47497.5|47517.5|47497.5|47515|47495|4
1739454650000|2025-02-13 13:50:50|47519.7|47499.7|47517.9|47497.9|47522.9|47502.9|47517.9|47497.9|9
1739454660000|2025-02-13 13:51:00|47517.5|47497.5|47514.7|47494.7|47517.5|47497.5|47514.7|47494.7|7
1739454670000|2025-02-13 13:51:10|47512.2|47492.2|47515|47495|47515|47495|47512.2|47492.2|1
1739454680000|2025-02-13 13:51:20|47514.7|47494.7|47512.5|47492.5|47515|47495|47510.4|47490.4|10
1739454690000|2025-02-13 13:51:30|47512.2|47492.2|47512.2|47492.2|47515.4|47495.4|47510|47490|22
1739454700000|2025-02-13 13:51:40|47511.9|47491.9|47512.5|47492.5|47514.7|47494.7|47509.4|47489.4|9
1739454710000|2025-02-13 13:51:50|47515.4|47495.4|47515.4|47495.4|47515.4|47495.4|47512.9|47492.9|3
1739454720000|2025-02-13 13:52:00|47515|47495|47517.5|47497.5|47517.5|47497.5|47515|47495|3
1739454730000|2025-02-13 13:52:10|47520|47500|47531.9|47511.9|47531.9|47511.9|47517.5|47497.5|13
1739454740000|2025-02-13 13:52:20|47532.2|47512.2|47534.7|47514.7|47534.7|47514.7|47532.2|47512.2|0
1739454750000|2025-02-13 13:52:30|47532.2|47512.2|47529.7|47509.7|47532.5|47512.5|47529.7|47509.7|4
1739454760000|2025-02-13 13:52:40|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|2
1739454770000|2025-02-13 13:52:50|47522.5|47502.5|47517.5|47497.5|47522.5|47502.5|47515|47495|18
1739454780000|2025-02-13 13:53:00|47517.2|47497.2|47487.5|47467.5|47517.2|47497.2|47477.5|47457.5|69
1739454790000|2025-02-13 13:53:10|47491.9|47471.9|47502.9|47482.9|47502.9|47482.9|47491.9|47471.9|7
1739454800000|2025-02-13 13:53:20|47507.2|47487.2|47504.1|47484.1|47512.2|47492.2|47504.1|47484.1|2
1739454810000|2025-02-13 13:53:30|47504.4|47484.4|47504.7|47484.7|47504.7|47484.7|47501.9|47481.9|0
1739454820000|2025-02-13 13:53:40|||||||||3
1739454830000|2025-02-13 13:53:50|47502.2|47482.2|47504.7|47484.7|47504.7|47484.7|47502.2|47482.2|1
1739454840000|2025-02-13 13:54:00|47510|47490|47515|47495|47520|47500|47510|47490|14
1739454850000|2025-02-13 13:54:10|47515.4|47495.4|47500|47480|47517.5|47497.5|47500|47480|6
1739454860000|2025-02-13 13:54:20|47499.7|47479.7|47500|47480|47500|47480|47499.7|47479.7|4
1739454870000|2025-02-13 13:54:30|47502.5|47482.5|47507.9|47487.9|47507.9|47487.9|47502.5|47482.5|3
1739454880000|2025-02-13 13:54:40|47508.2|47488.2|47517.5|47497.5|47519.7|47499.7|47508.2|47488.2|5
1739454890000|2025-02-13 13:54:50|47520.4|47500.4|47517.5|47497.5|47520.4|47500.4|47515|47495|3
1739454900000|2025-02-13 13:55:00|47517.9|47497.9|47540|47520|47540|47520|47517.9|47497.9|10
1739454910000|2025-02-13 13:55:10|47542.2|47522.2|47543.2|47523.2|47550.7|47530.7|47540|47520|18
1739454920000|2025-02-13 13:55:20|47540.7|47520.7|47540.7|47520.7|47540.7|47520.7|47540.7|47520.7|0
1739454930000|2025-02-13 13:55:30|47538.2|47518.2|47532.6|47512.6|47538.2|47518.2|47530.4|47510.4|11
1739454940000|2025-02-13 13:55:40|47537.6|47517.6|47545.4|47525.4|47545.7|47525.7|47537.6|47517.6|2
1739454950000|2025-02-13 13:55:50|47543.2|47523.2|47543.2|47523.2|47543.2|47523.2|47543.2|47523.2|0
1739454960000|2025-02-13 13:56:00|47542.9|47522.9|47540.4|47520.4|47542.9|47522.9|47540.4|47520.4|0
1739454970000|2025-02-13 13:56:10|47540.7|47520.7|47543.2|47523.2|47543.2|47523.2|47540.7|47520.7|0
1739454980000|2025-02-13 13:56:20|47545.4|47525.4|47555.7|47535.7|47555.7|47535.7|47545.4|47525.4|17
1739454990000|2025-02-13 13:56:30|47557.9|47537.9|47560.4|47540.4|47560.4|47540.4|47552.6|47532.6|8
1739455000000|2025-02-13 13:56:40|47559.7|47539.7|47557.2|47537.2|47559.7|47539.7|47557.2|47537.2|3
1739455010000|2025-02-13 13:56:50|47555.1|47535.1|47555.4|47535.4|47555.7|47535.7|47555.1|47535.1|12
1739455020000|2025-02-13 13:57:00|47560.1|47540.1|47557.6|47537.6|47560.4|47540.4|47557.6|47537.6|5
1739455030000|2025-02-13 13:57:10|47560.4|47540.4|47555.4|47535.4|47560.4|47540.4|47555.4|47535.4|12
1739455040000|2025-02-13 13:57:20|47543.2|47523.2|47537.9|47517.9|47543.2|47523.2|47537.9|47517.9|18
1739455050000|2025-02-13 13:57:30|47537.6|47517.6|47524.7|47504.7|47537.6|47517.6|47520.1|47500.1|57
1739455060000|2025-02-13 13:57:40|47520.1|47500.1|47532.6|47512.6|47532.6|47512.6|47519.7|47499.7|10
1739455070000|2025-02-13 13:57:50|47532.9|47512.9|47543.5|47523.5|47543.5|47523.5|47532.9|47512.9|31
1739455080000|2025-02-13 13:58:00|47543.2|47523.2|47558.2|47538.2|47558.2|47538.2|47543.2|47523.2|24
1739455090000|2025-02-13 13:58:10|47557.9|47537.9|47560.4|47540.4|47560.4|47540.4|47557.9|47537.9|6
1739455100000|2025-02-13 13:58:20|47560.7|47540.7|47570.4|47550.4|47573.2|47553.2|47560.7|47540.7|31
1739455110000|2025-02-13 13:58:30|47568.2|47548.2|47562.9|47542.9|47570.7|47550.7|47562.9|47542.9|5
1739455120000|2025-02-13 13:58:40|47563.2|47543.2|47572.6|47552.6|47572.6|47552.6|47563.2|47543.2|15
1739455130000|2025-02-13 13:58:50|47567.6|47547.6|47550.1|47530.1|47567.6|47547.6|47545.1|47525.1|58
1739455140000|2025-02-13 13:59:00|47552.2|47532.2|47547.6|47527.6|47552.6|47532.6|47547.2|47527.2|5
1739455150000|2025-02-13 13:59:10|47549.7|47529.7|47552.6|47532.6|47552.6|47532.6|47547.6|47527.6|0
1739455160000|2025-02-13 13:59:20|47555.1|47535.1|47549.7|47529.7|47555.1|47535.1|47549.7|47529.7|5
1739455170000|2025-02-13 13:59:30|47550.1|47530.1|47555.1|47535.1|47555.1|47535.1|47550.1|47530.1|4
1739455180000|2025-02-13 13:59:40|47552.6|47532.6|47552.6|47532.6|47557.6|47537.6|47552.6|47532.6|3
1739455190000|2025-02-13 13:59:50|47549.8|47529.8|47546.9|47526.9|47549.8|47529.8|47546.9|47526.9|3
1739455200000|2025-02-13 14:00:00|47546.6|47526.6|47507.3|47487.3|47546.6|47526.6|47507.3|47487.3|13
1739455210000|2025-02-13 14:00:10|47506.6|47486.6|47495.4|47475.4|47506.6|47486.6|47490.1|47470.1|81
1739455220000|2025-02-13 14:00:20|47497.6|47477.6|47514.8|47494.8|47514.8|47494.8|47497.6|47477.6|34
1739455230000|2025-02-13 14:00:30|47510.1|47490.1|47509.8|47489.8|47510.1|47490.1|47509.8|47489.8|13
1739455240000|2025-02-13 14:00:40|47504.8|47484.8|47505.1|47485.1|47505.1|47485.1|47500.1|47480.1|15
1739455250000|2025-02-13 14:00:50|47510.1|47490.1|47520.1|47500.1|47520.1|47500.1|47510.1|47490.1|24
1739455260000|2025-02-13 14:01:00|47517.9|47497.9|47510.1|47490.1|47517.9|47497.9|47507.6|47487.6|13
1739455270000|2025-02-13 14:01:10|47512.6|47492.6|47520.1|47500.1|47520.4|47500.4|47512.6|47492.6|10
1739455280000|2025-02-13 14:01:20|47519.8|47499.8|47547.6|47527.6|47547.6|47527.6|47519.8|47499.8|23
1739455290000|2025-02-13 14:01:30|47550.4|47530.4|47552.9|47532.9|47555.1|47535.1|47550.4|47530.4|13
1739455300000|2025-02-13 14:01:40|47552.6|47532.6|47548.2|47528.2|47552.9|47532.9|47548.2|47528.2|2
1739455310000|2025-02-13 14:01:50|47552.6|47532.6|47552.6|47532.6|47552.6|47532.6|47551.9|47531.9|3
1739455320000|2025-02-13 14:02:00|47555.4|47535.4|47562.6|47542.6|47562.6|47542.6|47555.4|47535.4|2
1739455330000|2025-02-13 14:02:10|47562.9|47542.9|47564.8|47544.8|47569.8|47549.8|47562.6|47542.6|11
1739455340000|2025-02-13 14:02:20|47565.1|47545.1|47582.6|47562.6|47582.6|47562.6|47564.8|47544.8|3
1739455350000|2025-02-13 14:02:30|47584.8|47564.8|47590.1|47570.1|47590.1|47570.1|47584.8|47564.8|10
1739455360000|2025-02-13 14:02:40|47589.8|47569.8|47562.6|47542.6|47589.8|47569.8|47552.6|47532.6|68
1739455370000|2025-02-13 14:02:50|47560.1|47540.1|47582.6|47562.6|47582.6|47562.6|47560.1|47540.1|2
1739455380000|2025-02-13 14:03:00|47582.9|47562.9|47589.8|47569.8|47590.1|47570.1|47582.9|47562.9|4
1739455390000|2025-02-13 14:03:10|47587.6|47567.6|47581.9|47561.9|47587.6|47567.6|47581.9|47561.9|14
1739455400000|2025-02-13 14:03:20|47579.8|47559.8|47582.3|47562.3|47582.3|47562.3|47579.8|47559.8|3
1739455410000|2025-02-13 14:03:30|47580.1|47560.1|47584.8|47564.8|47584.8|47564.8|47579.8|47559.8|4
1739455420000|2025-02-13 14:03:40|47587.3|47567.3|47593.2|47573.2|47593.2|47573.2|47584.8|47564.8|66
1739455430000|2025-02-13 14:03:50|47592.9|47572.9|47610.7|47590.7|47610.7|47590.7|47590.7|47570.7|10
1739455440000|2025-02-13 14:04:00|47611|47591|47610.4|47590.4|47613.2|47593.2|47605.7|47585.7|7
1739455450000|2025-02-13 14:04:10|47605.4|47585.4|47597.9|47577.9|47610.4|47590.4|47597.9|47577.9|42
1739455460000|2025-02-13 14:04:20|47600.4|47580.4|47597.9|47577.9|47600.4|47580.4|47593.2|47573.2|19
1739455470000|2025-02-13 14:04:30|47600.4|47580.4|47595.7|47575.7|47600.7|47580.7|47595.7|47575.7|7
1739455480000|2025-02-13 14:04:40|47598.2|47578.2|47607.9|47587.9|47611|47591|47595.4|47575.4|117
1739455490000|2025-02-13 14:04:50|47610.1|47590.1|47597.3|47577.3|47612.6|47592.6|47597|47577|12
1739455500000|2025-02-13 14:05:00|47599.8|47579.8|47599.8|47579.8|47602.9|47582.9|47599.8|47579.8|16
1739455510000|2025-02-13 14:05:10|47600.1|47580.1|47594.8|47574.8|47600.1|47580.1|47594.8|47574.8|7
1739455520000|2025-02-13 14:05:20|47592.6|47572.6|47587.3|47567.3|47592.6|47572.6|47587.3|47567.3|7
1739455530000|2025-02-13 14:05:30|47587|47567|47590.1|47570.1|47594.8|47574.8|47584.5|47564.5|34
1739455540000|2025-02-13 14:05:40|47589.8|47569.8|47594.8|47574.8|47594.8|47574.8|47587.3|47567.3|3
1739455550000|2025-02-13 14:05:50|47592.6|47572.6|47589.8|47569.8|47592.6|47572.6|47589.8|47569.8|1
1739455560000|2025-02-13 14:06:00|47590.1|47570.1|47592.6|47572.6|47595.1|47575.1|47590.1|47570.1|22
1739455570000|2025-02-13 14:06:10|47594.8|47574.8|47594.8|47574.8|47594.8|47574.8|47594.8|47574.8|0
1739455580000|2025-02-13 14:06:20|47592.6|47572.6|47589.8|47569.8|47592.6|47572.6|47587.6|47567.6|9
1739455590000|2025-02-13 14:06:30|47584.8|47564.8|47565.4|47545.4|47584.8|47564.8|47564.8|47544.8|23
1739455600000|2025-02-13 14:06:40|47565.1|47545.1|47547.3|47527.3|47565.1|47545.1|47544.5|47524.5|24
1739455610000|2025-02-13 14:06:50|47547|47527|47537.6|47517.6|47547|47527|47537.6|47517.6|3
1739455620000|2025-02-13 14:07:00|47537.9|47517.9|47542.6|47522.6|47545.1|47525.1|47537.9|47517.9|4
1739455630000|2025-02-13 14:07:10|47544.8|47524.8|47534.8|47514.8|47544.8|47524.8|47532|47512|12
1739455640000|2025-02-13 14:07:20|47535.1|47515.1|47529.8|47509.8|47535.1|47515.1|47529.8|47509.8|9
1739455650000|2025-02-13 14:07:30|47530.1|47510.1|47522.3|47502.3|47534.8|47514.8|47522.3|47502.3|3
1739455660000|2025-02-13 14:07:40|47522|47502|47529.8|47509.8|47532|47512|47522|47502|18
1739455670000|2025-02-13 14:07:50|47527.6|47507.6|47534.8|47514.8|47535.4|47515.4|47524.8|47504.8|17
1739455680000|2025-02-13 14:08:00|47535.1|47515.1|47535.4|47515.4|47535.4|47515.4|47535.1|47515.1|2
1739455690000|2025-02-13 14:08:10|47535.7|47515.7|47537.6|47517.6|47537.9|47517.9|47535.4|47515.4|4
1739455700000|2025-02-13 14:08:20|47539.8|47519.8|47542.6|47522.6|47542.6|47522.6|47539.8|47519.8|6
1739455710000|2025-02-13 14:08:30|47546.4|47526.4|47564.8|47544.8|47565.1|47545.1|47546.4|47526.4|18
1739455720000|2025-02-13 14:08:40|47565.1|47545.1|47565.4|47545.4|47565.4|47545.4|47560.4|47540.4|6
1739455730000|2025-02-13 14:08:50|47565.1|47545.1|47567.9|47547.9|47567.9|47547.9|47564.8|47544.8|6
1739455740000|2025-02-13 14:09:00|47570.1|47550.1|47588.2|47568.2|47588.2|47568.2|47570.1|47550.1|38
1739455750000|2025-02-13 14:09:10|47590.4|47570.4|47573.2|47553.2|47595.4|47575.4|47573.2|47553.2|15
1739455760000|2025-02-13 14:09:20|47570.7|47550.7|47585.7|47565.7|47590.4|47570.4|47570.7|47550.7|20
1739455770000|2025-02-13 14:09:30|47585.4|47565.4|47585.1|47565.1|47590.4|47570.4|47585.1|47565.1|12
1739455780000|2025-02-13 14:09:40|47585.4|47565.4|47583.2|47563.2|47585.4|47565.4|47583.2|47563.2|3
1739455790000|2025-02-13 14:09:50|47585.4|47565.4|47595.7|47575.7|47595.7|47575.7|47585.4|47565.4|6
1739455800000|2025-02-13 14:10:00|47596.1|47576.1|47607.6|47587.6|47607.6|47587.6|47596.1|47576.1|8
1739455810000|2025-02-13 14:10:10|47605.4|47585.4|47562.9|47542.9|47607.9|47587.9|47562.9|47542.9|63
1739455820000|2025-02-13 14:10:20|47561.1|47541.1|47570.7|47550.7|47571.1|47551.1|47558.2|47538.2|24
1739455830000|2025-02-13 14:10:30|47571.1|47551.1|47580.4|47560.4|47584.8|47564.8|47570.4|47550.4|323
1739455840000|2025-02-13 14:10:40|47580.7|47560.7|47591.7|47571.7|47591.7|47571.7|47580.7|47560.7|69
1739455850000|2025-02-13 14:10:50|47593.9|47573.9|47598.2|47578.2|47598.2|47578.2|47593.9|47573.9|1
1739455860000|2025-02-13 14:11:00|47596.1|47576.1|47595.7|47575.7|47602.9|47582.9|47592.9|47572.9|19
1739455870000|2025-02-13 14:11:10|47593.2|47573.2|47585.7|47565.7|47593.2|47573.2|47583.6|47563.6|3
1739455880000|2025-02-13 14:11:20|47583.6|47563.6|47585.7|47565.7|47590.7|47570.7|47583.2|47563.2|24
1739455890000|2025-02-13 14:11:30|47590.4|47570.4|47590.4|47570.4|47590.4|47570.4|47590.4|47570.4|0
1739455900000|2025-02-13 14:11:40|47590.1|47570.1|47590.7|47570.7|47590.7|47570.7|47587.9|47567.9|0
1739455910000|2025-02-13 14:11:50|47593.2|47573.2|47597.6|47577.6|47601.1|47581.1|47593.2|47573.2|126
1739455920000|2025-02-13 14:12:00|47595.4|47575.4|47606.1|47586.1|47606.1|47586.1|47595.4|47575.4|1
1739455930000|2025-02-13 14:12:10|47605.7|47585.7|47600.7|47580.7|47605.7|47585.7|47600.7|47580.7|10
1739455940000|2025-02-13 14:12:20|47597.9|47577.9|47587|47567|47597.9|47577.9|47587|47567|104
1739455950000|2025-02-13 14:12:30|47584.5|47564.5|47579.8|47559.8|47584.5|47564.5|47577.6|47557.6|7
1739455960000|2025-02-13 14:12:40|47579.5|47559.5|47579.8|47559.8|47579.8|47559.8|47575.1|47555.1|5
1739455970000|2025-02-13 14:12:50|47580.1|47560.1|47584.8|47564.8|47587|47567|47580.1|47560.1|1
1739455980000|2025-02-13 14:13:00|47582.3|47562.3|47572.3|47552.3|47582.3|47562.3|47572.3|47552.3|7
1739455990000|2025-02-13 14:13:10|47569.8|47549.8|47574.8|47554.8|47575.1|47555.1|47569.8|47549.8|5
1739456000000|2025-02-13 14:13:20|47577.3|47557.3|47554.5|47534.5|47577.3|47557.3|47554.5|47534.5|647
1739456010000|2025-02-13 14:13:30|47552.3|47532.3|47552.6|47532.6|47554.2|47534.2|47549.8|47529.8|21
1739456020000|2025-02-13 14:13:40|47555.4|47535.4|47560.8|47540.8|47560.8|47540.8|47555.4|47535.4|10
1739456030000|2025-02-13 14:13:50|47561.1|47541.1|47567.6|47547.6|47570.4|47550.4|47560.4|47540.4|34
1739456040000|2025-02-13 14:14:00|47567.3|47547.3|47575.4|47555.4|47577.9|47557.9|47562.6|47542.6|6
1739456050000|2025-02-13 14:14:10|47572.9|47552.9|47569.5|47549.5|47572.9|47552.9|47569.5|47549.5|1
1739456060000|2025-02-13 14:14:20|47569.8|47549.8|47570.4|47550.4|47570.4|47550.4|47569.5|47549.5|33
1739456070000|2025-02-13 14:14:30|47571.1|47551.1|47575.4|47555.4|47575.4|47555.4|47570.4|47550.4|2
1739456080000|2025-02-13 14:14:40|47573.3|47553.3|47573.3|47553.3|47575.4|47555.4|47573.3|47553.3|0
1739456090000|2025-02-13 14:14:50|47575.4|47555.4|47575.4|47555.4|47575.8|47555.8|47573.3|47553.3|3
1739456100000|2025-02-13 14:15:00|47575.1|47555.1|47584.8|47564.8|47584.8|47564.8|47570.4|47550.4|24
1739456110000|2025-02-13 14:15:10|47595.1|47575.1|47595.4|47575.4|47595.8|47575.8|47592.9|47572.9|5
1739456120000|2025-02-13 14:15:20|47595.1|47575.1|47595.8|47575.8|47595.8|47575.8|47592.6|47572.6|64
1739456130000|2025-02-13 14:15:30|47598.3|47578.3|47605.1|47585.1|47605.8|47585.8|47595.8|47575.8|89
1739456140000|2025-02-13 14:15:40|47602.6|47582.6|47605.4|47585.4|47605.4|47585.4|47602.6|47582.6|2
1739456150000|2025-02-13 14:15:50|47605.1|47585.1|47609.8|47589.8|47609.8|47589.8|47604.8|47584.8|0
1739456160000|2025-02-13 14:16:00|47610.1|47590.1|47622.6|47602.6|47622.6|47602.6|47610.1|47590.1|8
1739456170000|2025-02-13 14:16:10|47619.8|47599.8|47614.8|47594.8|47620.1|47600.1|47612.6|47592.6|38
1739456180000|2025-02-13 14:16:20|47612.6|47592.6|47615.1|47595.1|47615.1|47595.1|47612.3|47592.3|20
1739456190000|2025-02-13 14:16:30|47615.4|47595.4|47622.6|47602.6|47624.8|47604.8|47615.4|47595.4|2
1739456200000|2025-02-13 14:16:40|47624.8|47604.8|47620.1|47600.1|47627.3|47607.3|47620.1|47600.1|25
1739456210000|2025-02-13 14:16:50|47619.8|47599.8|47617.6|47597.6|47619.8|47599.8|47617.6|47597.6|2
1739456220000|2025-02-13 14:17:00|47617.3|47597.3|47614.8|47594.8|47617.3|47597.3|47614.8|47594.8|8
1739456230000|2025-02-13 14:17:10|||||||||12
1739456240000|2025-02-13 14:17:20|47617.6|47597.6|47619.8|47599.8|47619.8|47599.8|47617.6|47597.6|4
1739456250000|2025-02-13 14:17:30|47622.3|47602.3|47635.4|47615.4|47635.4|47615.4|47622.3|47602.3|44
1739456260000|2025-02-13 14:17:40|47640.1|47620.1|47640.4|47620.4|47640.4|47620.4|47640.1|47620.1|10
1739456270000|2025-02-13 14:17:50|47640.8|47620.8|47634.8|47614.8|47640.8|47620.8|47630.4|47610.4|10
1739456280000|2025-02-13 14:18:00|47635.1|47615.1|47620.1|47600.1|47635.1|47615.1|47620.1|47600.1|9
1739456290000|2025-02-13 14:18:10|47620.5|47600.5|47632.6|47612.6|47633|47613|47620.5|47600.5|9
1739456300000|2025-02-13 14:18:20|47629.8|47609.8|47630.1|47610.1|47630.1|47610.1|47627.6|47607.6|6
1739456310000|2025-02-13 14:18:30|47629.8|47609.8|47635.1|47615.1|47635.1|47615.1|47629.8|47609.8|5
1739456320000|2025-02-13 14:18:40|47633|47613|47610.1|47590.1|47633|47613|47610.1|47590.1|69
1739456330000|2025-02-13 14:18:50|47609.8|47589.8|47607|47587|47609.8|47589.8|47604.5|47584.5|9
1739456340000|2025-02-13 14:19:00|47604.5|47584.5|47592.3|47572.3|47607|47587|47592.3|47572.3|3
1739456350000|2025-02-13 14:19:10|47592.6|47572.6|47590.1|47570.1|47592.6|47572.6|47590.1|47570.1|1
1739456360000|2025-02-13 14:19:20|47589.8|47569.8|47579.8|47559.8|47589.8|47569.8|47579.8|47559.8|1
1739456370000|2025-02-13 14:19:30|47582|47562|47579.8|47559.8|47582.6|47562.6|47579.8|47559.8|2
1739456380000|2025-02-13 14:19:40|47580.5|47560.5|47567.6|47547.6|47580.5|47560.5|47567.6|47547.6|3
1739456390000|2025-02-13 14:19:50|47567|47547|47565.1|47545.1|47567|47547|47555.8|47535.8|6
1739456400000|2025-02-13 14:20:00|47567.6|47547.6|47567.6|47547.6|47567.6|47547.6|47565.1|47545.1|7
1739456410000|2025-02-13 14:20:10|47568|47548|47575.5|47555.5|47575.8|47555.8|47568|47548|3
1739456420000|2025-02-13 14:20:20|47577.6|47557.6|47580.5|47560.5|47580.8|47560.8|47575.5|47555.5|19
1739456430000|2025-02-13 14:20:30|47580.8|47560.8|47594.8|47574.8|47597.3|47577.3|47580.5|47560.5|8
1739456440000|2025-02-13 14:20:40|47592.6|47572.6|47587.6|47567.6|47592.6|47572.6|47587.6|47567.6|0
1739456450000|2025-02-13 14:20:50|47587|47567|47584.8|47564.8|47587|47567|47582.6|47562.6|1
1739456460000|2025-02-13 14:21:00|47585.1|47565.1|47597.3|47577.3|47597.6|47577.6|47585.1|47565.1|3
1739456470000|2025-02-13 14:21:10|47595.1|47575.1|47597.3|47577.3|47599.8|47579.8|47595.1|47575.1|2
1739456480000|2025-02-13 14:21:20|47599.5|47579.5|47595.1|47575.1|47599.5|47579.5|47595.1|47575.1|0
1739456490000|2025-02-13 14:21:30|47597.3|47577.3|47595.5|47575.5|47597.6|47577.6|47595.5|47575.5|5
1739456500000|2025-02-13 14:21:40|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|5
1739456510000|2025-02-13 14:21:50|47592.6|47572.6|47570.1|47550.1|47592.6|47572.6|47568.3|47548.3|7
1739456520000|2025-02-13 14:22:00|47570.5|47550.5|47569.8|47549.8|47575.1|47555.1|47569.8|47549.8|16
1739456530000|2025-02-13 14:22:10|47565.1|47545.1|47570.1|47550.1|47570.1|47550.1|47560.8|47540.8|16
1739456540000|2025-02-13 14:22:20|47567.6|47547.6|47565.5|47545.5|47567.6|47547.6|47565.5|47545.5|0
1739456550000|2025-02-13 14:22:30|47563|47543|47563|47543|47563|47543|47563|47543|2
1739456560000|2025-02-13 14:22:40|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|11
1739456570000|2025-02-13 14:22:50|47564.8|47544.8|47560.5|47540.5|47564.8|47544.8|47560.2|47540.2|9
1739456580000|2025-02-13 14:23:00|47560.2|47540.2|47562.7|47542.7|47565.2|47545.2|47560.2|47540.2|1
1739456590000|2025-02-13 14:23:10|47560.2|47540.2|47560.2|47540.2|47562.3|47542.3|47559.5|47539.5|43
1739456600000|2025-02-13 14:23:20|47560.5|47540.5|47560.2|47540.2|47562.7|47542.7|47560.2|47540.2|1
1739456610000|2025-02-13 14:23:30|47562.7|47542.7|47532.7|47512.7|47564.8|47544.8|47532.7|47512.7|28
1739456620000|2025-02-13 14:23:40|47532.3|47512.3|47529.8|47509.8|47532.3|47512.3|47524.8|47504.8|12
1739456630000|2025-02-13 14:23:50|47532|47512|47539.8|47519.8|47539.8|47519.8|47532|47512|1
1739456640000|2025-02-13 14:24:00|47537.3|47517.3|47575.2|47555.2|47575.5|47555.5|47534.8|47514.8|81
1739456650000|2025-02-13 14:24:10|47575.5|47555.5|47579.8|47559.8|47579.8|47559.8|47574.8|47554.8|6
1739456670000|2025-02-13 14:24:30|47580.2|47560.2|47582.7|47562.7|47583|47563|47580.2|47560.2|6
1739456680000|2025-02-13 14:24:40|47583|47563|47585.5|47565.5|47585.5|47565.5|47583|47563|1
1739456690000|2025-02-13 14:24:50|47587.7|47567.7|47593|47573|47593.3|47573.3|47587.7|47567.7|4
1739456700000|2025-02-13 14:25:00|47595.2|47575.2|47605.2|47585.2|47605.2|47585.2|47595.2|47575.2|9
1739456710000|2025-02-13 14:25:10|47607.7|47587.7|47600.2|47580.2|47610.2|47590.2|47600.2|47580.2|13
1739456720000|2025-02-13 14:25:20|47597.7|47577.7|47597.7|47577.7|47598|47578|47597.7|47577.7|2
1739456730000|2025-02-13 14:25:30|||||||||1
1739456750000|2025-02-13 14:25:50|47599.8|47579.8|47602.7|47582.7|47602.7|47582.7|47599.8|47579.8|5
1739456760000|2025-02-13 14:26:00|47599.8|47579.8|47597.3|47577.3|47599.8|47579.8|47597.3|47577.3|5
1739456770000|2025-02-13 14:26:10|47597.7|47577.7|47602.7|47582.7|47602.7|47582.7|47597.7|47577.7|3
1739456780000|2025-02-13 14:26:20|47600.5|47580.5|47597.7|47577.7|47600.5|47580.5|47597.7|47577.7|2
1739456790000|2025-02-13 14:26:30|47599.8|47579.8|47600.2|47580.2|47602.7|47582.7|47599.8|47579.8|6
1739456800000|2025-02-13 14:26:40|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|31
1739456810000|2025-02-13 14:26:50|47602.7|47582.7|47602.3|47582.3|47602.7|47582.7|47600.2|47580.2|1
1739456820000|2025-02-13 14:27:00|47604.8|47584.8|47599.8|47579.8|47604.8|47584.8|47599.8|47579.8|4
1739456830000|2025-02-13 14:27:10|47599.5|47579.5|47570.5|47550.5|47599.5|47579.5|47567|47547|25
1739456840000|2025-02-13 14:27:20|47574.9|47554.9|47572|47552|47574.9|47554.9|47569.5|47549.5|3
1739456850000|2025-02-13 14:27:30|47572.4|47552.4|47572|47552|47572.4|47552.4|47572|47552|4
1739456860000|2025-02-13 14:27:40|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|47569.5|47549.5|4
1739456870000|2025-02-13 14:27:50|47567|47547|47567|47547|47567|47547|47567|47547|1
1739456880000|2025-02-13 14:28:00|47564.9|47544.9|47569.5|47549.5|47569.5|47549.5|47564.9|47544.9|12
1739456890000|2025-02-13 14:28:10|47569.9|47549.9|47577|47557|47577|47557|47569.9|47549.9|7
1739456900000|2025-02-13 14:28:20|||||||||5
1739456910000|2025-02-13 14:28:30|47574.5|47554.5|47577|47557|47577|47557|47574.5|47554.5|1
1739456920000|2025-02-13 14:28:40|47576.4|47556.4|47564.5|47544.5|47577|47557|47564.5|47544.5|33
1739456930000|2025-02-13 14:28:50|47564.2|47544.2|47542|47522|47564.2|47544.2|47542|47522|25
1739456940000|2025-02-13 14:29:00|47541.7|47521.7|47527|47507|47541.7|47521.7|47527|47507|13
1739456950000|2025-02-13 14:29:10|47529.5|47509.5|47537|47517|47537|47517|47529.5|47509.5|17
1739456960000|2025-02-13 14:29:20|47536.7|47516.7|47522|47502|47536.7|47516.7|47517|47497|8
1739456970000|2025-02-13 14:29:30|47519.9|47499.9|47519.2|47499.2|47524.2|47504.2|47519.2|47499.2|13
1739456980000|2025-02-13 14:29:40|47517|47497|47522|47502|47524.5|47504.5|47517|47497|21
1739456990000|2025-02-13 14:29:50|47519.9|47499.9|47516.7|47496.7|47524.2|47504.2|47516.7|47496.7|0
1739457000000|2025-02-13 14:30:00|47517|47497|47501.4|47481.4|47519.5|47499.5|47499.5|47479.5|17
1739457010000|2025-02-13 14:30:10|47501.7|47481.7|47508.9|47488.9|47508.9|47488.9|47493.9|47473.9|23
1739457020000|2025-02-13 14:30:20|47506.4|47486.4|47504.9|47484.9|47508.6|47488.6|47499.2|47479.2|4
1739457030000|2025-02-13 14:30:30|47507|47487|47517.4|47497.4|47517.7|47497.7|47504.9|47484.9|1
1739457040000|2025-02-13 14:30:40|47515.5|47495.5|47532.7|47512.7|47532.7|47512.7|47515.5|47495.5|66
1739457050000|2025-02-13 14:30:50|47535.2|47515.2|47552.7|47532.7|47552.7|47532.7|47535.2|47515.2|20
1739457060000|2025-02-13 14:31:00|47549.9|47529.9|47553|47533|47555.5|47535.5|47549.9|47529.9|17
1739457070000|2025-02-13 14:31:10|47553.3|47533.3|47555.2|47535.2|47558|47538|47553.3|47533.3|2
1739457080000|2025-02-13 14:31:20|47555.5|47535.5|47550.2|47530.2|47557.4|47537.4|47545.2|47525.2|3
1739457090000|2025-02-13 14:31:30|47550.5|47530.5|47554.9|47534.9|47554.9|47534.9|47549.9|47529.9|1
1739457100000|2025-02-13 14:31:40|47555.2|47535.2|47557.7|47537.7|47557.7|47537.7|47555.2|47535.2|0
1739457110000|2025-02-13 14:31:50|47560.2|47540.2|47562.7|47542.7|47562.7|47542.7|47560.2|47540.2|5
1739457120000|2025-02-13 14:32:00|47560.2|47540.2|47560.2|47540.2|47564.9|47544.9|47560.2|47540.2|2
1739457130000|2025-02-13 14:32:10|47558|47538|47549.9|47529.9|47560.2|47540.2|47549.9|47529.9|8
1739457140000|2025-02-13 14:32:20|47545.2|47525.2|47550.2|47530.2|47550.2|47530.2|47545.2|47525.2|8
1739457150000|2025-02-13 14:32:30|47552.7|47532.7|47529.2|47509.2|47552.7|47532.7|47529.2|47509.2|9
1739457160000|2025-02-13 14:32:40|47529.6|47509.6|47532.4|47512.4|47532.4|47512.4|47526.7|47506.7|10
1739457170000|2025-02-13 14:32:50|47532.7|47512.7|47542.1|47522.1|47542.1|47522.1|47532.1|47512.1|4
1739457180000|2025-02-13 14:33:00|47544.9|47524.9|47544.2|47524.2|47547.4|47527.4|47544.2|47524.2|6
1739457190000|2025-02-13 14:33:10|47544.6|47524.6|47544.2|47524.2|47544.6|47524.6|47542.1|47522.1|4
1739457200000|2025-02-13 14:33:20|47544.6|47524.6|47544.6|47524.6|47544.6|47524.6|47544.2|47524.2|2
1739457210000|2025-02-13 14:33:30|47544.9|47524.9|47554.9|47534.9|47554.9|47534.9|47544.9|47524.9|5
1739457220000|2025-02-13 14:33:40|47555.2|47535.2|47564.9|47544.9|47564.9|47544.9|47555.2|47535.2|10
1739457230000|2025-02-13 14:33:50|47565.2|47545.2|47580.5|47560.5|47580.5|47560.5|47565.2|47545.2|14
1739457240000|2025-02-13 14:34:00|47580.2|47560.2|47575.2|47555.2|47585.2|47565.2|47574.9|47554.9|23
1739457250000|2025-02-13 14:34:10|47580.2|47560.2|47595.2|47575.2|47595.2|47575.2|47580.2|47560.2|8
1739457260000|2025-02-13 14:34:20|47597.4|47577.4|47602.4|47582.4|47602.4|47582.4|47595.5|47575.5|7
1739457270000|2025-02-13 14:34:30|47602.7|47582.7|47608|47588|47608|47588|47602.4|47582.4|13
1739457280000|2025-02-13 14:34:40|47607.7|47587.7|47607.4|47587.4|47608|47588|47604.6|47584.6|20
1739457290000|2025-02-13 14:34:50|47607.7|47587.7|47610.2|47590.2|47615.2|47595.2|47607.7|47587.7|8
1739457300000|2025-02-13 14:35:00|47608|47588|47590.2|47570.2|47610.2|47590.2|47585.2|47565.2|11
1739457310000|2025-02-13 14:35:10|47589.9|47569.9|47590.2|47570.2|47590.2|47570.2|47580.5|47560.5|10
1739457320000|2025-02-13 14:35:20|47589.9|47569.9|47599.6|47579.6|47599.6|47579.6|47587.4|47567.4|5
1739457330000|2025-02-13 14:35:30|47599.9|47579.9|47599.9|47579.9|47599.9|47579.9|47597.4|47577.4|10
1739457340000|2025-02-13 14:35:40|47600.2|47580.2|47600.2|47580.2|47610.5|47590.5|47598|47578|11
1739457350000|2025-02-13 14:35:50|47600.5|47580.5|47594.9|47574.9|47603|47583|47594.9|47574.9|5
1739457360000|2025-02-13 14:36:00|47595.2|47575.2|47569.6|47549.6|47595.2|47575.2|47569.6|47549.6|101
1739457370000|2025-02-13 14:36:10|47572.1|47552.1|47579.6|47559.6|47579.6|47559.6|47572.1|47552.1|2
1739457380000|2025-02-13 14:36:20|47579.3|47559.3|47577.1|47557.1|47579.6|47559.6|47574.6|47554.6|11
1739457390000|2025-02-13 14:36:30|47579.6|47559.6|47579.9|47559.9|47579.9|47559.9|47577.1|47557.1|3
1739457400000|2025-02-13 14:36:40|47582.1|47562.1|47585.2|47565.2|47585.2|47565.2|47579.9|47559.9|4
1739457410000|2025-02-13 14:36:50|47587.4|47567.4|47599.6|47579.6|47599.6|47579.6|47587.4|47567.4|12
1739457420000|2025-02-13 14:37:00|47600.2|47580.2|47604.9|47584.9|47604.9|47584.9|47600.2|47580.2|6
1739457430000|2025-02-13 14:37:10|47602.7|47582.7|47607.7|47587.7|47607.7|47587.7|47602.7|47582.7|11
1739457440000|2025-02-13 14:37:20|47608|47588|47610.2|47590.2|47610.2|47590.2|47608|47588|3
1739457450000|2025-02-13 14:37:30|47607.7|47587.7|47610.2|47590.2|47610.2|47590.2|47607.7|47587.7|8
1739457460000|2025-02-13 14:37:40|47605.2|47585.2|47607.7|47587.7|47610.2|47590.2|47605.2|47585.2|5
1739457470000|2025-02-13 14:37:50|47609.9|47589.9|47612.7|47592.7|47612.7|47592.7|47609.9|47589.9|4
1739457480000|2025-02-13 14:38:00|47612.4|47592.4|47612.7|47592.7|47613|47593|47610.5|47590.5|8
1739457490000|2025-02-13 14:38:10|47614.9|47594.9|47622.4|47602.4|47622.4|47602.4|47614.9|47594.9|8
1739457500000|2025-02-13 14:38:20|47622.7|47602.7|47624.9|47604.9|47624.9|47604.9|47622.4|47602.4|3
1739457510000|2025-02-13 14:38:30|47625.2|47605.2|47627.7|47607.7|47627.7|47607.7|47624.9|47604.9|4
1739457520000|2025-02-13 14:38:40|47624.9|47604.9|47622.4|47602.4|47625.8|47605.8|47622.4|47602.4|7
1739457530000|2025-02-13 14:38:50|47622.1|47602.1|47617.4|47597.4|47622.4|47602.4|47617.4|47597.4|1
1739457540000|2025-02-13 14:39:00|47615.2|47595.2|47614.9|47594.9|47615.2|47595.2|47612.4|47592.4|6
1739457550000|2025-02-13 14:39:10|47612.4|47592.4|47614.9|47594.9|47614.9|47594.9|47612.4|47592.4|2
1739457560000|2025-02-13 14:39:20|47617.4|47597.4|47617.7|47597.7|47617.7|47597.7|47617.4|47597.4|4
1739457570000|2025-02-13 14:39:30|47619.9|47599.9|47619.9|47599.9|47620.2|47600.2|47619.9|47599.9|1
1739457580000|2025-02-13 14:39:40|47617.4|47597.4|47617.4|47597.4|47617.4|47597.4|47617.4|47597.4|0
1739457590000|2025-02-13 14:39:50|47619.9|47599.9|47620.2|47600.2|47620.2|47600.2|47617.4|47597.4|1
1739457600000|2025-02-13 14:40:00|47620.5|47600.5|47623|47603|47623|47603|47620.2|47600.2|10
1739457610000|2025-02-13 14:40:10|47622.7|47602.7|47614.9|47594.9|47622.7|47602.7|47614.9|47594.9|8
1739457620000|2025-02-13 14:40:20|47612.7|47592.7|47612.7|47592.7|47615.2|47595.2|47610.2|47590.2|4
1739457630000|2025-02-13 14:40:30|47610.2|47590.2|47610.2|47590.2|47614.9|47594.9|47610.2|47590.2|3
1739457640000|2025-02-13 14:40:40|47607.4|47587.4|47605.2|47585.2|47607.4|47587.4|47599.9|47579.9|10
1739457650000|2025-02-13 14:40:50|47605.5|47585.5|47610.2|47590.2|47615.2|47595.2|47605.5|47585.5|21
1739457660000|2025-02-13 14:41:00|47607.4|47587.4|47612.1|47592.1|47612.4|47592.4|47604.9|47584.9|2
1739457670000|2025-02-13 14:41:10|47614.6|47594.6|47625.2|47605.2|47625.5|47605.5|47612.1|47592.1|43
1739457680000|2025-02-13 14:41:20|47627.7|47607.7|47625.5|47605.5|47629.9|47609.9|47622.7|47602.7|3
1739457690000|2025-02-13 14:41:30|47627.7|47607.7|47627.7|47607.7|47627.7|47607.7|47625.2|47605.2|3
1739457700000|2025-02-13 14:41:40|47628.4|47608.4|47638.7|47618.7|47638.7|47618.7|47628.4|47608.4|18
1739457710000|2025-02-13 14:41:50|47643|47623|47645.2|47625.2|47645.2|47625.2|47643|47623|2
1739457720000|2025-02-13 14:42:00|47642.7|47622.7|47645.2|47625.2|47647.4|47627.4|47642.7|47622.7|2
1739457730000|2025-02-13 14:42:10|47642.7|47622.7|47637.7|47617.7|47642.7|47622.7|47635.5|47615.5|8
1739457740000|2025-02-13 14:42:20|47637.4|47617.4|47632.7|47612.7|47637.4|47617.4|47632.7|47612.7|3
1739457750000|2025-02-13 14:42:30|47634.9|47614.9|47637.7|47617.7|47637.7|47617.7|47634.9|47614.9|3
1739457760000|2025-02-13 14:42:40|47639.9|47619.9|47640.2|47620.2|47640.2|47620.2|47637.7|47617.7|6
1739457770000|2025-02-13 14:42:50|47640.5|47620.5|47640.2|47620.2|47640.9|47620.9|47640.2|47620.2|9
1739457780000|2025-02-13 14:43:00|47642.4|47622.4|47645.2|47625.2|47645.2|47625.2|47642.4|47622.4|4
1739457790000|2025-02-13 14:43:10|47644.9|47624.9|47647.7|47627.7|47647.7|47627.7|47644.9|47624.9|5
1739457800000|2025-02-13 14:43:20|47647.4|47627.4|47655.5|47635.5|47655.9|47635.9|47647.4|47627.4|8
1739457810000|2025-02-13 14:43:30|47657.7|47637.7|47645.2|47625.2|47657.7|47637.7|47644.9|47624.9|167
1739457820000|2025-02-13 14:43:40|47649.6|47629.6|47649.6|47629.6|47649.6|47629.6|47645.2|47625.2|0
1739457830000|2025-02-13 14:43:50|47647.4|47627.4|47634.9|47614.9|47647.4|47627.4|47634.9|47614.9|7
1739457840000|2025-02-13 14:44:00|47632.4|47612.4|47629.6|47609.6|47634.3|47614.3|47629.3|47609.3|1
1739457850000|2025-02-13 14:44:10|47627.4|47607.4|47624.3|47604.3|47629.6|47609.6|47624.3|47604.3|2
1739457860000|2025-02-13 14:44:20|47622.1|47602.1|47614.3|47594.3|47622.1|47602.1|47612.1|47592.1|8
1739457870000|2025-02-13 14:44:30|47617.1|47597.1|47619|47599|47621.5|47601.5|47617.1|47597.1|5
1739457880000|2025-02-13 14:44:40|47616.8|47596.8|47614.6|47594.6|47616.8|47596.8|47614.6|47594.6|4
1739457890000|2025-02-13 14:44:50|47614|47594|47601.5|47581.5|47614|47594|47601.5|47581.5|1
1739457900000|2025-02-13 14:45:00|47599.3|47579.3|47569.6|47549.6|47599.3|47579.3|47569.6|47549.6|16
1739457910000|2025-02-13 14:45:10|47569.3|47549.3|47571.8|47551.8|47574.3|47554.3|47569.3|47549.3|5
1739457920000|2025-02-13 14:45:20|47569.6|47549.6|47569.6|47549.6|47574.6|47554.6|47569.6|47549.6|9
1739457930000|2025-02-13 14:45:30|47567.4|47547.4|47574|47554|47574|47554|47567.4|47547.4|11
1739457940000|2025-02-13 14:45:40|47574.3|47554.3|47574.6|47554.6|47574.6|47554.6|47574.3|47554.3|0
1739457950000|2025-02-13 14:45:50|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|1
1739457960000|2025-02-13 14:46:00|47574.6|47554.6|47559.6|47539.6|47574.6|47554.6|47559.6|47539.6|11
1739457970000|2025-02-13 14:46:10|47559.3|47539.3|47562.1|47542.1|47562.4|47542.4|47559.3|47539.3|2
1739457980000|2025-02-13 14:46:20|47564.9|47544.9|47569.3|47549.3|47569.3|47549.3|47564.9|47544.9|1
1739457990000|2025-02-13 14:46:30|47564.9|47544.9|47560.2|47540.2|47564.9|47544.9|47558.1|47538.1|3
1739458000000|2025-02-13 14:46:40|47559.9|47539.9|47562.4|47542.4|47562.4|47542.4|47559.9|47539.9|1
1739458010000|2025-02-13 14:46:50|47564.6|47544.6|47564.6|47544.6|47567.1|47547.1|47562.4|47542.4|0
1739458020000|2025-02-13 14:47:00|47567.4|47547.4|47559.6|47539.6|47567.4|47547.4|47556.8|47536.8|41
1739458030000|2025-02-13 14:47:10|47559.9|47539.9|47562.4|47542.4|47562.4|47542.4|47559.9|47539.9|4
1739458040000|2025-02-13 14:47:20|47559.9|47539.9|47551.8|47531.8|47564.9|47544.9|47551.8|47531.8|9
1739458050000|2025-02-13 14:47:30|47551.5|47531.5|47541.8|47521.8|47551.5|47531.5|47539.3|47519.3|3
1739458060000|2025-02-13 14:47:40|47537.4|47517.4|47539.6|47519.6|47541.8|47521.8|47537.1|47517.1|12
1739458070000|2025-02-13 14:47:50|47539.9|47519.9|47544.9|47524.9|47547.1|47527.1|47539.9|47519.9|5
1739458080000|2025-02-13 14:48:00|47547.1|47527.1|47547.4|47527.4|47547.4|47527.4|47547.1|47527.1|6
1739458090000|2025-02-13 14:48:10|47549.6|47529.6|47554.9|47534.9|47557.1|47537.1|47549.6|47529.6|5
1739458100000|2025-02-13 14:48:20|47554.6|47534.6|47550.2|47530.2|47554.6|47534.6|47550.2|47530.2|2
1739458110000|2025-02-13 14:48:30|47552.4|47532.4|47554.9|47534.9|47554.9|47534.9|47549.9|47529.9|0
1739458120000|2025-02-13 14:48:40|47559.3|47539.3|47564.9|47544.9|47564.9|47544.9|47559.3|47539.3|6
1739458130000|2025-02-13 14:48:50|47565.2|47545.2|47569.9|47549.9|47569.9|47549.9|47564.9|47544.9|0
1739458140000|2025-02-13 14:49:00|47572.1|47552.1|47579.6|47559.6|47582.1|47562.1|47572.1|47552.1|9
1739458150000|2025-02-13 14:49:10|47577.4|47557.4|47594.6|47574.6|47594.6|47574.6|47577.4|47557.4|26
1739458160000|2025-02-13 14:49:20|47597.1|47577.1|47609.6|47589.6|47609.9|47589.9|47597.1|47577.1|103
1739458170000|2025-02-13 14:49:30|47607.4|47587.4|47592.1|47572.1|47609.6|47589.6|47591.8|47571.8|20
1739458180000|2025-02-13 14:49:40|47591.8|47571.8|47597.1|47577.1|47597.1|47577.1|47591.8|47571.8|7
1739458190000|2025-02-13 14:49:50|47599.9|47579.9|47602.7|47582.7|47602.7|47582.7|47599.9|47579.9|0
1739458200000|2025-02-13 14:50:00|47602.4|47582.4|47624.9|47604.9|47625.3|47605.3|47602.4|47582.4|18
1739458210000|2025-02-13 14:50:10|47625.3|47605.3|47629.9|47609.9|47629.9|47609.9|47625.3|47605.3|6
1739458220000|2025-02-13 14:50:20|47630.3|47610.3|47634.9|47614.9|47634.9|47614.9|47630.3|47610.3|3
1739458230000|2025-02-13 14:50:30|47637.1|47617.1|47647.1|47627.1|47647.1|47627.1|47637.1|47617.1|22
1739458240000|2025-02-13 14:50:40|47644.9|47624.9|47641.5|47621.5|47644.9|47624.9|47641.2|47621.2|6
1739458250000|2025-02-13 14:50:50|47639.3|47619.3|47619.9|47599.9|47639.3|47619.3|47619.9|47599.9|16
1739458260000|2025-02-13 14:51:00|47622.1|47602.1|47619.3|47599.3|47624.3|47604.3|47617.1|47597.1|6
1739458270000|2025-02-13 14:51:10|47619.6|47599.6|47619.6|47599.6|47619.6|47599.6|47619.6|47599.6|1
1739458280000|2025-02-13 14:51:20|47621.8|47601.8|47622.1|47602.1|47622.1|47602.1|47621.8|47601.8|5
1739458290000|2025-02-13 14:51:30|||||||||1
1739458300000|2025-02-13 14:51:40|47619.9|47599.9|47602.1|47582.1|47624.6|47604.6|47602.1|47582.1|12
1739458310000|2025-02-13 14:51:50|47602.4|47582.4|47614.6|47594.6|47614.6|47594.6|47602.4|47582.4|5
1739458320000|2025-02-13 14:52:00|47617.1|47597.1|47619.6|47599.6|47619.6|47599.6|47617.1|47597.1|15
1739458330000|2025-02-13 14:52:10|47622.4|47602.4|47624.9|47604.9|47624.9|47604.9|47622.4|47602.4|2
1739458340000|2025-02-13 14:52:20|47627.4|47607.4|47629.3|47609.3|47629.3|47609.3|47627.1|47607.1|10
1739458350000|2025-02-13 14:52:30|47629.6|47609.6|47629.6|47609.6|47629.9|47609.9|47629.3|47609.3|0
1739458360000|2025-02-13 14:52:40|47629.9|47609.9|47627.1|47607.1|47632.4|47612.4|47627.1|47607.1|22
1739458370000|2025-02-13 14:52:50|47627.4|47607.4|47629.6|47609.6|47629.9|47609.9|47627.4|47607.4|1
1739458380000|2025-02-13 14:53:00|47629.9|47609.9|47629.6|47609.6|47629.9|47609.9|47629.6|47609.6|6
1739458390000|2025-02-13 14:53:10|47627.4|47607.4|47634.9|47614.9|47634.9|47614.9|47627.4|47607.4|9
1739458400000|2025-02-13 14:53:20|47635.3|47615.3|47624.6|47604.6|47639.9|47619.9|47624.6|47604.6|90
1739458410000|2025-02-13 14:53:30|47624.3|47604.3|47614.9|47594.9|47624.3|47604.3|47614.9|47594.9|0
1739458420000|2025-02-13 14:53:40|47614.6|47594.6|47611.8|47591.8|47614.6|47594.6|47611.8|47591.8|11
1739458430000|2025-02-13 14:53:50|47612.1|47592.1|47609.6|47589.6|47612.1|47592.1|47604.6|47584.6|2
1739458440000|2025-02-13 14:54:00|47609.9|47589.9|47611.8|47591.8|47612.1|47592.1|47609.6|47589.6|3
1739458450000|2025-02-13 14:54:10|47609.6|47589.6|47614.6|47594.6|47614.6|47594.6|47609.6|47589.6|2
1739458460000|2025-02-13 14:54:20|47616.8|47596.8|47614.6|47594.6|47616.8|47596.8|47614.6|47594.6|0
1739458470000|2025-02-13 14:54:30|47615|47595|47617.1|47597.1|47617.1|47597.1|47612.5|47592.5|7
1739458480000|2025-02-13 14:54:40|47619.3|47599.3|47617.5|47597.5|47619.3|47599.3|47617.1|47597.1|7
1739458490000|2025-02-13 14:54:50|47617.8|47597.8|47622.5|47602.5|47622.5|47602.5|47617.8|47597.8|26
1739458500000|2025-02-13 14:55:00|47622.8|47602.8|47610|47590|47622.8|47602.8|47610|47590|11
1739458510000|2025-02-13 14:55:10|47612.1|47592.1|47615|47595|47615|47595|47612.1|47592.1|2
1739458520000|2025-02-13 14:55:20|47617.5|47597.5|47620|47600|47620|47600|47614.6|47594.6|8
1739458530000|2025-02-13 14:55:30|47619.6|47599.6|47619.6|47599.6|47620|47600|47615|47595|2
1739458540000|2025-02-13 14:55:40|47620|47600|47620|47600|47620.3|47600.3|47620|47600|7
1739458550000|2025-02-13 14:55:50|47619.6|47599.6|47620|47600|47620|47600|47617.5|47597.5|0
1739458560000|2025-02-13 14:56:00|47619.6|47599.6|47614.6|47594.6|47619.6|47599.6|47612.1|47592.1|11
1739458570000|2025-02-13 14:56:10|47612.1|47592.1|47610|47590|47612.1|47592.1|47607.1|47587.1|1
1739458580000|2025-02-13 14:56:20|47609.6|47589.6|47605|47585|47609.6|47589.6|47604.3|47584.3|2
1739458590000|2025-02-13 14:56:30|47602.1|47582.1|47591.8|47571.8|47605|47585|47591.8|47571.8|26
1739458600000|2025-02-13 14:56:40|47591.5|47571.5|47584.6|47564.6|47591.5|47571.5|47584.6|47564.6|10
1739458610000|2025-02-13 14:56:50|47585|47565|47589.3|47569.3|47589.3|47569.3|47585|47565|0
1739458620000|2025-02-13 14:57:00|47589.6|47569.6|47575|47555|47589.6|47569.6|47575|47555|7
1739458630000|2025-02-13 14:57:10|47572.5|47552.5|47569.6|47549.6|47572.5|47552.5|47569.3|47549.3|1
1739458640000|2025-02-13 14:57:20|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|5
1739458650000|2025-02-13 14:57:30|47574.6|47554.6|47582.1|47562.1|47584.3|47564.3|47574.6|47554.6|1
1739458660000|2025-02-13 14:57:40|47584.3|47564.3|47587.1|47567.1|47587.1|47567.1|47582.1|47562.1|1
1739458670000|2025-02-13 14:57:50|47587.5|47567.5|47592.8|47572.8|47592.8|47572.8|47587.5|47567.5|2
1739458680000|2025-02-13 14:58:00|47599.6|47579.6|47602.8|47582.8|47605.3|47585.3|47599.6|47579.6|9
1739458690000|2025-02-13 14:58:10|47605.3|47585.3|47607.5|47587.5|47607.5|47587.5|47602.5|47582.5|4
1739458700000|2025-02-13 14:58:20|47607.8|47587.8|47615.3|47595.3|47615.3|47595.3|47607.8|47587.8|9
1739458710000|2025-02-13 14:58:30|47617.8|47597.8|47620|47600|47620.3|47600.3|47617.5|47597.5|7
1739458720000|2025-02-13 14:58:40|47619.6|47599.6|47620|47600|47620|47600|47619.6|47599.6|2
1739458730000|2025-02-13 14:58:50|47619.7|47599.7|47619.7|47599.7|47619.7|47599.7|47617.2|47597.2|10
1739458740000|2025-02-13 14:59:00|47617.2|47597.2|47615|47595|47617.2|47597.2|47614.7|47594.7|5
1739458750000|2025-02-13 14:59:10|||||||||3
1739458760000|2025-02-13 14:59:20|47616.8|47596.8|47614.7|47594.7|47616.8|47596.8|47614.7|47594.7|11
1739458770000|2025-02-13 14:59:30|47615|47595|47632.2|47612.2|47632.2|47612.2|47615|47595|11
1739458780000|2025-02-13 14:59:40|47632.5|47612.5|47640|47620|47642.5|47622.5|47632.5|47612.5|10
1739458790000|2025-02-13 14:59:50|47640.3|47620.3|47637.5|47617.5|47640.3|47620.3|47637.5|47617.5|7
1739458800000|2025-02-13 15:00:00|47639.7|47619.7|47634.7|47614.7|47639.7|47619.7|47632.2|47612.2|15
1739458810000|2025-02-13 15:00:10|47632.5|47612.5|47629.3|47609.3|47634.3|47614.3|47629.3|47609.3|6
1739458820000|2025-02-13 15:00:20|47629.7|47609.7|47626.8|47606.8|47629.7|47609.7|47626.8|47606.8|2
1739458830000|2025-02-13 15:00:30|47629|47609|47629.3|47609.3|47629.3|47609.3|47626.8|47606.8|4
1739458840000|2025-02-13 15:00:40|47626.8|47606.8|47634.7|47614.7|47634.7|47614.7|47626.8|47606.8|14
1739458850000|2025-02-13 15:00:50|47635|47615|47640|47620|47640|47620|47635|47615|20
1739458860000|2025-02-13 15:01:00|47640.3|47620.3|47649.7|47629.7|47651.8|47631.8|47640|47620|12
1739458870000|2025-02-13 15:01:10|47650|47630|47649.7|47629.7|47654.3|47634.3|47649.7|47629.7|13
1739458880000|2025-02-13 15:01:20|47650|47630|47650|47630|47650.3|47630.3|47650|47630|2
1739458890000|2025-02-13 15:01:30|47654.3|47634.3|47654.7|47634.7|47654.7|47634.7|47652.2|47632.2|5
1739458900000|2025-02-13 15:01:40|47655|47635|47669.3|47649.3|47669.7|47649.7|47655|47635|6
1739458910000|2025-02-13 15:01:50|47667.2|47647.2|47669.3|47649.3|47669.3|47649.3|47667.2|47647.2|2
1739458920000|2025-02-13 15:02:00|47665|47645|47674.7|47654.7|47675|47655|47665|47645|11
1739458930000|2025-02-13 15:02:10|47674.3|47654.3|47674.7|47654.7|47674.7|47654.7|47674.3|47654.3|0
1739458940000|2025-02-13 15:02:20|47672.2|47652.2|47669.3|47649.3|47672.2|47652.2|47669.3|47649.3|10
1739458950000|2025-02-13 15:02:30|47669|47649|47669.3|47649.3|47669.3|47649.3|47669|47649|7
1739458960000|2025-02-13 15:02:40|47666.5|47646.5|47689.7|47669.7|47702.2|47682.2|47666.5|47646.5|147
1739458970000|2025-02-13 15:02:50|47690.6|47670.6|47682.2|47662.2|47702.2|47682.2|47670|47650|51
1739458980000|2025-02-13 15:03:00|47681.8|47661.8|47697.2|47677.2|47697.2|47677.2|47669.3|47649.3|24
1739458990000|2025-02-13 15:03:10|47694.7|47674.7|47692.2|47672.2|47699.4|47679.4|47686.9|47666.9|13
1739459000000|2025-02-13 15:03:20|47692.5|47672.5|47684.7|47664.7|47697.2|47677.2|47682.2|47662.2|27
1739459010000|2025-02-13 15:03:30|47685|47665|47676.2|47656.2|47692.5|47672.5|47676.2|47656.2|21
1739459020000|2025-02-13 15:03:40|47671.9|47651.9|47647.2|47627.2|47671.9|47651.9|47647.2|47627.2|19
1739459030000|2025-02-13 15:03:50|47644.4|47624.4|47631.9|47611.9|47644.4|47624.4|47631.9|47611.9|15
1739459040000|2025-02-13 15:04:00|47629.4|47609.4|47619.4|47599.4|47629.4|47609.4|47615|47595|11
1739459050000|2025-02-13 15:04:10|47619.7|47599.7|47614.4|47594.4|47619.7|47599.7|47607.2|47587.2|8
1739459060000|2025-02-13 15:04:20|47615|47595|47609.4|47589.4|47615|47595|47604.4|47584.4|25
1739459070000|2025-02-13 15:04:30|47609.7|47589.7|47621.9|47601.9|47621.9|47601.9|47609.7|47589.7|6
1739459080000|2025-02-13 15:04:40|47619.7|47599.7|47624.4|47604.4|47624.4|47604.4|47617.5|47597.5|1
1739459090000|2025-02-13 15:04:50|47626.5|47606.5|47629.7|47609.7|47630|47610|47626.5|47606.5|1
1739459100000|2025-02-13 15:05:00|47632.2|47612.2|47629.7|47609.7|47632.2|47612.2|47627.5|47607.5|10
1739459110000|2025-02-13 15:05:10|47632.2|47612.2|47651.9|47631.9|47651.9|47631.9|47629.7|47609.7|12
1739459120000|2025-02-13 15:05:20|47650|47630|47654.4|47634.4|47654.4|47634.4|47649.4|47629.4|1
1739459130000|2025-02-13 15:05:30|47652.2|47632.2|47654.4|47634.4|47654.7|47634.7|47652.2|47632.2|10
1739459140000|2025-02-13 15:05:40|47652.2|47632.2|47654.7|47634.7|47654.7|47634.7|47649.7|47629.7|2
1739459150000|2025-02-13 15:05:50|47654.4|47634.4|47659.4|47639.4|47659.4|47639.4|47652.2|47632.2|9
1739459160000|2025-02-13 15:06:00|47661.9|47641.9|47642.5|47622.5|47661.9|47641.9|47642.5|47622.5|36
1739459170000|2025-02-13 15:06:10|47644.7|47624.7|47650|47630|47655|47635|47644.7|47624.7|10
1739459180000|2025-02-13 15:06:20|47647.8|47627.8|47655|47635|47655|47635|47647.8|47627.8|3
1739459190000|2025-02-13 15:06:30|47654.7|47634.7|47655|47635|47655|47635|47652.2|47632.2|2
1739459200000|2025-02-13 15:06:40|47654.7|47634.7|47659.4|47639.4|47659.4|47639.4|47654.7|47634.7|1
1739459210000|2025-02-13 15:06:50|47655|47635|47649.4|47629.4|47655|47635|47646.5|47626.5|5
1739459220000|2025-02-13 15:07:00|47649.7|47629.7|47644|47624|47649.7|47629.7|47643.4|47623.4|10
1739459230000|2025-02-13 15:07:10|47644.7|47624.7|47645|47625|47649.7|47629.7|47642.2|47622.2|10
1739459240000|2025-02-13 15:07:20|47644.7|47624.7|47650|47630|47650|47630|47640|47620|3
1739459250000|2025-02-13 15:07:30|47652.2|47632.2|47664.7|47644.7|47664.7|47644.7|47652.2|47632.2|4
1739459260000|2025-02-13 15:07:40|47665|47645|47665|47645|47667.2|47647.2|47665|47645|0
1739459270000|2025-02-13 15:07:50|47664.7|47644.7|47670|47650|47670|47650|47664.7|47644.7|3
1739459280000|2025-02-13 15:08:00|47669.7|47649.7|47665.3|47645.3|47670|47650|47665|47645|5
1739459290000|2025-02-13 15:08:10|47667.5|47647.5|47669.7|47649.7|47670|47650|47667.5|47647.5|1
1739459300000|2025-02-13 15:08:20|47670|47650|47669.7|47649.7|47672.2|47652.2|47669.7|47649.7|8
1739459310000|2025-02-13 15:08:30|47672.5|47652.5|47662.2|47642.2|47675|47655|47662.2|47642.2|20
1739459320000|2025-02-13 15:08:40|47661.9|47641.9|47665|47645|47665|47645|47661.9|47641.9|2
1739459330000|2025-02-13 15:08:50|47664.7|47644.7|47665|47645|47665|47645|47664.7|47644.7|2
1739459340000|2025-02-13 15:09:00|47667.5|47647.5|47665|47645|47667.5|47647.5|47660|47640|6
1739459350000|2025-02-13 15:09:10|47667.8|47647.8|47672.5|47652.5|47672.5|47652.5|47667.8|47647.8|11
1739459360000|2025-02-13 15:09:20|||||||||32
1739459370000|2025-02-13 15:09:30|47677.5|47657.5|47694.7|47674.7|47697.5|47677.5|47677.5|47657.5|24
1739459380000|2025-02-13 15:09:40|47696.9|47676.9|47712.5|47692.5|47712.5|47692.5|47696.9|47676.9|10
1739459390000|2025-02-13 15:09:50|47712.8|47692.8|47719.7|47699.7|47724.7|47704.7|47712.8|47692.8|13
1739459400000|2025-02-13 15:10:00|47719.4|47699.4|47709.7|47689.7|47719.4|47699.4|47702.2|47682.2|37
1739459410000|2025-02-13 15:10:10|47712.2|47692.2|47707.2|47687.2|47712.2|47692.2|47707.2|47687.2|25
1739459420000|2025-02-13 15:10:20|47707.5|47687.5|47697.2|47677.2|47710|47690|47694.7|47674.7|25
1739459430000|2025-02-13 15:10:30|47697.8|47677.8|47710|47690|47710|47690|47697.8|47677.8|21
1739459440000|2025-02-13 15:10:40|47709.7|47689.7|47711.9|47691.9|47711.9|47691.9|47706.9|47686.9|6
1739459450000|2025-02-13 15:10:50|47712.2|47692.2|47714.7|47694.7|47716.9|47696.9|47712.2|47692.2|20
1739459460000|2025-02-13 15:11:00|47715|47695|47707.2|47687.2|47717.2|47697.2|47707.2|47687.2|22
1739459470000|2025-02-13 15:11:10|47706.9|47686.9|47710|47690|47710|47690|47706.9|47686.9|4
1739459480000|2025-02-13 15:11:20|47712.2|47692.2|47717.2|47697.2|47717.2|47697.2|47712.2|47692.2|23
1739459490000|2025-02-13 15:11:30|47716.9|47696.9|47719.7|47699.7|47719.7|47699.7|47714.7|47694.7|4
1739459500000|2025-02-13 15:11:40|47722.2|47702.2|47722.2|47702.2|47722.2|47702.2|47722.2|47702.2|1
1739459510000|2025-02-13 15:11:50|47729.7|47709.7|47734.7|47714.7|47734.7|47714.7|47729.7|47709.7|35
1739459520000|2025-02-13 15:12:00|47735|47715|47734.7|47714.7|47737.2|47717.2|47734.4|47714.4|22
1739459530000|2025-02-13 15:12:10|47734.4|47714.4|47749.7|47729.7|47749.7|47729.7|47732.2|47712.2|17
1739459540000|2025-02-13 15:12:20|47750|47730|47749.7|47729.7|47752.2|47732.2|47746.9|47726.9|9
1739459550000|2025-02-13 15:12:30|47752.2|47732.2|47737.2|47717.2|47752.2|47732.2|47737.2|47717.2|11
1739459560000|2025-02-13 15:12:40|47739.7|47719.7|47747.2|47727.2|47747.2|47727.2|47734.7|47714.7|9
1739459570000|2025-02-13 15:12:50|47747.5|47727.5|47754.7|47734.7|47761.9|47741.9|47747.5|47727.5|25
1739459580000|2025-02-13 15:13:00|47750|47730|47749.7|47729.7|47757.2|47737.2|47744.7|47724.7|17
1739459590000|2025-02-13 15:13:10|47749.4|47729.4|47750|47730|47750|47730|47747.2|47727.2|11
1739459600000|2025-02-13 15:13:20|47750.3|47730.3|47759.4|47739.4|47759.4|47739.4|47750.3|47730.3|12
1739459610000|2025-02-13 15:13:30|47761.6|47741.6|47774.7|47754.7|47777.2|47757.2|47759.4|47739.4|20
1739459620000|2025-02-13 15:13:40|47775|47755|47777.2|47757.2|47779.7|47759.7|47771.9|47751.9|19
1739459630000|2025-02-13 15:13:50|47777.5|47757.5|47786.9|47766.9|47786.9|47766.9|47777.2|47757.2|5
1739459640000|2025-02-13 15:14:00|47789.4|47769.4|47790|47770|47797.8|47777.8|47789.1|47769.1|117
1739459650000|2025-02-13 15:14:10|47792.2|47772.2|47794.7|47774.7|47794.7|47774.7|47789.7|47769.7|13
1739459660000|2025-02-13 15:14:20|47797.2|47777.2|47792.2|47772.2|47800|47780|47789.7|47769.7|11
1739459670000|2025-02-13 15:14:30|47790|47770|47764.7|47744.7|47790|47770|47764.7|47744.7|33
1739459680000|2025-02-13 15:14:40|47765|47745|47767.2|47747.2|47769.7|47749.7|47765|47745|5
1739459690000|2025-02-13 15:14:50|47765|47745|47782.2|47762.2|47784.7|47764.7|47765|47745|38
1739459700000|2025-02-13 15:15:00|47781.9|47761.9|47794.7|47774.7|47795|47775|47779.4|47759.4|24
1739459710000|2025-02-13 15:15:10|47795|47775|47797.5|47777.5|47797.5|47777.5|47795|47775|3
1739459720000|2025-02-13 15:15:20|47800|47780|47800|47780|47805|47785|47799.7|47779.7|10
1739459730000|2025-02-13 15:15:30|47799.7|47779.7|47794.7|47774.7|47799.7|47779.7|47794.7|47774.7|11
1739459740000|2025-02-13 15:15:40|47792.5|47772.5|47792.2|47772.2|47794.7|47774.7|47790.3|47770.3|3
1739459750000|2025-02-13 15:15:50|47790|47770|47800.3|47780.3|47800.7|47780.7|47790|47770|14
1739459760000|2025-02-13 15:16:00|47802.5|47782.5|47799.7|47779.7|47804.7|47784.7|47799.7|47779.7|23
1739459770000|2025-02-13 15:16:10|47799.4|47779.4|47802.5|47782.5|47802.5|47782.5|47797.2|47777.2|11
1739459780000|2025-02-13 15:16:20|47802.8|47782.8|47804.7|47784.7|47804.7|47784.7|47802.5|47782.5|4
1739459790000|2025-02-13 15:16:30|47804.1|47784.1|47807.2|47787.2|47807.2|47787.2|47800|47780|6
1739459800000|2025-02-13 15:16:40|47804.7|47784.7|47810|47790|47810|47790|47804.7|47784.7|6
1739459810000|2025-02-13 15:16:50|47810.3|47790.3|47809.7|47789.7|47812.2|47792.2|47809.7|47789.7|2
1739459820000|2025-02-13 15:17:00|47807.2|47787.2|47805|47785|47809.7|47789.7|47805|47785|4
1739459830000|2025-02-13 15:17:10|47804.7|47784.7|47800|47780|47804.7|47784.7|47799.7|47779.7|11
1739459840000|2025-02-13 15:17:20|47799.7|47779.7|47796.9|47776.9|47802.2|47782.2|47796.6|47776.6|10
1739459850000|2025-02-13 15:17:30|47794.4|47774.4|47790|47770|47794.7|47774.7|47789.7|47769.7|286
1739459860000|2025-02-13 15:17:40|47789.7|47769.7|47790|47770|47790.4|47770.4|47785|47765|20
1739459870000|2025-02-13 15:17:50|47790.4|47770.4|47799.7|47779.7|47804.7|47784.7|47790.4|47770.4|8
1739459880000|2025-02-13 15:18:00|47800|47780|47800|47780|47802.2|47782.2|47799.7|47779.7|2
1739459890000|2025-02-13 15:18:10|47799.7|47779.7|47804.4|47784.4|47804.7|47784.7|47799.7|47779.7|9
1739459900000|2025-02-13 15:18:20|47805|47785|47810|47790|47811.9|47791.9|47804.7|47784.7|9
1739459910000|2025-02-13 15:18:30|47809.7|47789.7|47801.9|47781.9|47812.2|47792.2|47801.9|47781.9|11
1739459920000|2025-02-13 15:18:40|47801.6|47781.6|47800|47780|47802.2|47782.2|47800|47780|229
1739459930000|2025-02-13 15:18:50|47799.7|47779.7|47797.9|47777.9|47800|47780|47795.4|47775.4|9
1739459940000|2025-02-13 15:19:00|47800|47780|47800.4|47780.4|47800.4|47780.4|47795|47775|7
1739459950000|2025-02-13 15:19:10|47797.9|47777.9|47797.9|47777.9|47800.4|47780.4|47797.9|47777.9|4
1739459960000|2025-02-13 15:19:20|47798.2|47778.2|47794.7|47774.7|47800.4|47780.4|47792.5|47772.5|15
1739459970000|2025-02-13 15:19:30|47795|47775|47810|47790|47810|47790|47795|47775|35
1739459980000|2025-02-13 15:19:40|47809.7|47789.7|47805|47785|47810|47790|47805|47785|9
1739459990000|2025-02-13 15:19:50|47804.7|47784.7|47805|47785|47807.2|47787.2|47804.7|47784.7|6
1739460000000|2025-02-13 15:20:00|47807.2|47787.2|47804.4|47784.4|47807.2|47787.2|47802.2|47782.2|7
1739460010000|2025-02-13 15:20:10|47804.1|47784.1|47799.7|47779.7|47804.1|47784.1|47799.7|47779.7|2
1739460020000|2025-02-13 15:20:20|47801.9|47781.9|47796.9|47776.9|47801.9|47781.9|47796.9|47776.9|6
1739460030000|2025-02-13 15:20:30|47794.7|47774.7|47785|47765|47794.7|47774.7|47784.7|47764.7|18
1739460040000|2025-02-13 15:20:40|47787.2|47767.2|47784.7|47764.7|47789.4|47769.4|47782.2|47762.2|8
1739460050000|2025-02-13 15:20:50|47786.9|47766.9|47790|47770|47790|47770|47786.9|47766.9|8
1739460060000|2025-02-13 15:21:00|47794.7|47774.7|47794.4|47774.4|47796.9|47776.9|47794.4|47774.4|2
1739460070000|2025-02-13 15:21:10|47794.7|47774.7|47789.4|47769.4|47794.7|47774.7|47789.4|47769.4|7
1739460080000|2025-02-13 15:21:20|47789.1|47769.1|47786.9|47766.9|47789.1|47769.1|47786.6|47766.6|3
1739460090000|2025-02-13 15:21:30|47786.6|47766.6|47774.4|47754.4|47786.6|47766.6|47774.4|47754.4|16
1739460100000|2025-02-13 15:21:40|47771.9|47751.9|47767.2|47747.2|47774.4|47754.4|47767.2|47747.2|29
1739460110000|2025-02-13 15:21:50|47766.9|47746.9|47766.9|47746.9|47769.4|47749.4|47766.9|47746.9|4
1739460120000|2025-02-13 15:22:00|47767.2|47747.2|47775.1|47755.1|47777.2|47757.2|47766.9|47746.9|10
1739460130000|2025-02-13 15:22:10|47774.7|47754.7|47789.4|47769.4|47789.4|47769.4|47774.7|47754.7|3
1739460140000|2025-02-13 15:22:20|47786.9|47766.9|47789.4|47769.4|47789.4|47769.4|47786.9|47766.9|4
1739460150000|2025-02-13 15:22:30|47786.9|47766.9|47784.7|47764.7|47786.9|47766.9|47784.4|47764.4|3
1739460160000|2025-02-13 15:22:40|47784.4|47764.4|47794.7|47774.7|47797.6|47777.6|47784.4|47764.4|73
1739460170000|2025-02-13 15:22:50|47794.4|47774.4|47794.7|47774.7|47797.2|47777.2|47794.4|47774.4|4
1739460180000|2025-02-13 15:23:00|47795.1|47775.1|47799.4|47779.4|47799.4|47779.4|47794.7|47774.7|1
1739460190000|2025-02-13 15:23:10|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|4
1739460200000|2025-02-13 15:23:20|47800.1|47780.1|47802.2|47782.2|47802.2|47782.2|47799.7|47779.7|13
1739460210000|2025-02-13 15:23:30|47802.6|47782.6|47807.2|47787.2|47807.2|47787.2|47802.6|47782.6|5
1739460220000|2025-02-13 15:23:40|47809.7|47789.7|47809.7|47789.7|47812.6|47792.6|47809.7|47789.7|10
1739460230000|2025-02-13 15:23:50|47809.4|47789.4|47814.4|47794.4|47814.4|47794.4|47806.9|47786.9|10
1739460240000|2025-02-13 15:24:00|47814.7|47794.7|47825.1|47805.1|47825.1|47805.1|47814.7|47794.7|14
1739460250000|2025-02-13 15:24:10|47830.1|47810.1|47842.6|47822.6|47844.7|47824.7|47830.1|47810.1|22
1739460260000|2025-02-13 15:24:20|47844.7|47824.7|47839.4|47819.4|47845.1|47825.1|47839.4|47819.4|9
1739460270000|2025-02-13 15:24:30|47837.2|47817.2|47840.1|47820.1|47840.1|47820.1|47834.7|47814.7|13
1739460280000|2025-02-13 15:24:40|47839.4|47819.4|47839.7|47819.7|47840.1|47820.1|47839.4|47819.4|0
1739460290000|2025-02-13 15:24:50|47837.6|47817.6|47834.7|47814.7|47839.7|47819.7|47834.7|47814.7|5
1739460300000|2025-02-13 15:25:00|47832.6|47812.6|47827.2|47807.2|47832.6|47812.6|47824.7|47804.7|12
1739460310000|2025-02-13 15:25:10|47826.9|47806.9|47824.7|47804.7|47829.7|47809.7|47824.7|47804.7|6
1739460320000|2025-02-13 15:25:20|47822.6|47802.6|47830.4|47810.4|47830.4|47810.4|47817.6|47797.6|29
1739460330000|2025-02-13 15:25:30|47830.1|47810.1|47830.1|47810.1|47830.1|47810.1|47830.1|47810.1|4
1739460340000|2025-02-13 15:25:40|47829.7|47809.7|47829.7|47809.7|47829.7|47809.7|47829.7|47809.7|2
1739460350000|2025-02-13 15:25:50|47830.1|47810.1|47830.1|47810.1|47830.1|47810.1|47824.7|47804.7|13
1739460360000|2025-02-13 15:26:00|47829.8|47809.8|47824.8|47804.8|47830.1|47810.1|47824.8|47804.8|16
1739460370000|2025-02-13 15:26:10|47825.1|47805.1|47842.6|47822.6|47842.6|47822.6|47824.8|47804.8|15
1739460380000|2025-02-13 15:26:20|||||||||5
1739460390000|2025-02-13 15:26:30|47841.9|47821.9|47832.9|47812.9|47841.9|47821.9|47832.9|47812.9|11
1739460400000|2025-02-13 15:26:40|47835.1|47815.1|47838.5|47818.5|47838.5|47818.5|47834.8|47814.8|5
1739460410000|2025-02-13 15:26:50|47837.9|47817.9|47840.7|47820.7|47840.7|47820.7|47832.9|47812.9|43
1739460420000|2025-02-13 15:27:00|47845.4|47825.4|47855.4|47835.4|47855.4|47835.4|47845.4|47825.4|8
1739460430000|2025-02-13 15:27:10|47857.9|47837.9|47872.6|47852.6|47872.6|47852.6|47857.9|47837.9|28
1739460440000|2025-02-13 15:27:20|47870.4|47850.4|47858.5|47838.5|47870.4|47850.4|47858.2|47838.2|54
1739460450000|2025-02-13 15:27:30|47858.2|47838.2|47855.1|47835.1|47858.2|47838.2|47848.2|47828.2|11
1739460460000|2025-02-13 15:27:40|47857.9|47837.9|47865.4|47845.4|47867.9|47847.9|47857.9|47837.9|5
1739460470000|2025-02-13 15:27:50|47865.7|47845.7|47885.7|47865.7|47885.7|47865.7|47865.7|47845.7|20
1739460480000|2025-02-13 15:28:00|47885.4|47865.4|47873.5|47853.5|47885.7|47865.7|47873.2|47853.2|19
1739460490000|2025-02-13 15:28:10|47875.7|47855.7|47865.4|47845.4|47875.7|47855.7|47865.4|47845.4|5
1739460500000|2025-02-13 15:28:20|47865.7|47845.7|47868.5|47848.5|47868.5|47848.5|47865.7|47845.7|3
1739460510000|2025-02-13 15:28:30|47868.2|47848.2|47875.7|47855.7|47875.7|47855.7|47868.2|47848.2|5
1739460520000|2025-02-13 15:28:40|47875.4|47855.4|47874.8|47854.8|47875.7|47855.7|47874.8|47854.8|5
1739460530000|2025-02-13 15:28:50|47874.4|47854.4|47865.1|47845.1|47874.4|47854.4|47865.1|47845.1|0
1739460540000|2025-02-13 15:29:00|47865.4|47845.4|47860.7|47840.7|47865.4|47845.4|47857.9|47837.9|17
1739460550000|2025-02-13 15:29:10|47860.4|47840.4|47875.4|47855.4|47875.4|47855.4|47860.4|47840.4|9
1739460560000|2025-02-13 15:29:20|47875.7|47855.7|47875.4|47855.4|47875.7|47855.7|47875.4|47855.4|9
1739460570000|2025-02-13 15:29:30|47876|47856|47877.6|47857.6|47880.4|47860.4|47876|47856|33
1739460580000|2025-02-13 15:29:40|47873.2|47853.2|47863.2|47843.2|47873.2|47853.2|47863.2|47843.2|4
1739460590000|2025-02-13 15:29:50|47865.4|47845.4|47865.4|47845.4|47867.6|47847.6|47860.4|47840.4|5
1739460600000|2025-02-13 15:30:00|47865.1|47845.1|47865.4|47845.4|47865.4|47845.4|47862.9|47842.9|4
1739460610000|2025-02-13 15:30:10|47865.1|47845.1|47875.4|47855.4|47877.6|47857.6|47862.9|47842.9|10
1739460620000|2025-02-13 15:30:20|47877.6|47857.6|47872.9|47852.9|47877.6|47857.6|47872.9|47852.9|4
1739460630000|2025-02-13 15:30:30|47872.6|47852.6|47860.1|47840.1|47872.6|47852.6|47860.1|47840.1|24
1739460640000|2025-02-13 15:30:40|47857.9|47837.9|47829.5|47809.5|47857.9|47837.9|47829.5|47809.5|121
1739460650000|2025-02-13 15:30:50|47829.8|47809.8|47829.8|47809.8|47832.3|47812.3|47829.8|47809.8|8
1739460660000|2025-02-13 15:31:00|47829.5|47809.5|47814.5|47794.5|47829.8|47809.8|47812.3|47792.3|17
1739460670000|2025-02-13 15:31:10|47815.1|47795.1|47822.3|47802.3|47822.3|47802.3|47815.1|47795.1|19
1739460680000|2025-02-13 15:31:20|47820.1|47800.1|47829.5|47809.5|47829.5|47809.5|47820.1|47800.1|16
1739460690000|2025-02-13 15:31:30|47829.8|47809.8|47840.1|47820.1|47840.1|47820.1|47829.8|47809.8|40
1739460700000|2025-02-13 15:31:40|47839.8|47819.8|47839.8|47819.8|47842.6|47822.6|47839.8|47819.8|4
1739460710000|2025-02-13 15:31:50|47840.1|47820.1|47847.3|47827.3|47847.3|47827.3|47840.1|47820.1|15
1739460720000|2025-02-13 15:32:00|47849.8|47829.8|47854.8|47834.8|47854.8|47834.8|47849.8|47829.8|6
1739460730000|2025-02-13 15:32:10|47857|47837|47862.3|47842.3|47864.5|47844.5|47857|47837|2
1739460740000|2025-02-13 15:32:20|47864.5|47844.5|47867.3|47847.3|47869.5|47849.5|47862.3|47842.3|3
1739460750000|2025-02-13 15:32:30|47867|47847|47849.8|47829.8|47867|47847|47847.3|47827.3|17
1739460760000|2025-02-13 15:32:40|47850.1|47830.1|47844.5|47824.5|47850.1|47830.1|47844.5|47824.5|3
1739460770000|2025-02-13 15:32:50|47842.3|47822.3|47842.3|47822.3|47842.6|47822.6|47839.8|47819.8|1
1739460780000|2025-02-13 15:33:00|47842|47822|47837.6|47817.6|47842.6|47822.6|47837.6|47817.6|8
1739460790000|2025-02-13 15:33:10|47837.3|47817.3|47829.1|47809.1|47837.3|47817.3|47829.1|47809.1|4
1739460800000|2025-02-13 15:33:20|47829.5|47809.5|47829.5|47809.5|47829.5|47809.5|47829.5|47809.5|0
1739460810000|2025-02-13 15:33:30|||||||||7
1739460820000|2025-02-13 15:33:40|47829.8|47809.8|47839.1|47819.1|47839.1|47819.1|47829.5|47809.5|12
1739460830000|2025-02-13 15:33:50|47839.5|47819.5|47852.3|47832.3|47852.3|47832.3|47839.5|47819.5|8
1739460840000|2025-02-13 15:34:00|47852.6|47832.6|47862.3|47842.3|47862.3|47842.3|47850.1|47830.1|7
1739460850000|2025-02-13 15:34:10|47862.6|47842.6|47844.8|47824.8|47867|47847|47844.8|47824.8|16
1739460860000|2025-02-13 15:34:20|47845.1|47825.1|47845.1|47825.1|47847.3|47827.3|47844.8|47824.8|3
1739460870000|2025-02-13 15:34:30|47844.8|47824.8|47842.6|47822.6|47845.1|47825.1|47842.6|47822.6|6
1739460880000|2025-02-13 15:34:40|47840.4|47820.4|47842.3|47822.3|47845.1|47825.1|47839.8|47819.8|14
1739460890000|2025-02-13 15:34:50|47839.5|47819.5|47835.1|47815.1|47839.5|47819.5|47827.3|47807.3|12
1739460900000|2025-02-13 15:35:00|47839.8|47819.8|47825.1|47805.1|47844.2|47824.2|47825.1|47805.1|7
1739460910000|2025-02-13 15:35:10|47829.5|47809.5|47833.2|47813.2|47833.5|47813.5|47824.8|47804.8|8
1739460920000|2025-02-13 15:35:20|47833.5|47813.5|47852.9|47832.9|47852.9|47832.9|47833.5|47813.5|61
1739460930000|2025-02-13 15:35:30|47852.6|47832.6|47855.1|47835.1|47855.1|47835.1|47850.1|47830.1|3
1739460940000|2025-02-13 15:35:40|47857.6|47837.6|47877.9|47857.9|47877.9|47857.9|47857.6|47837.6|28
1739460950000|2025-02-13 15:35:50|47877.6|47857.6|47875.4|47855.4|47877.6|47857.6|47875.4|47855.4|3
1739460960000|2025-02-13 15:36:00|47875.7|47855.7|47875.7|47855.7|47877.9|47857.9|47875.4|47855.4|6
1739460970000|2025-02-13 15:36:10|47875.4|47855.4|47867.9|47847.9|47875.4|47855.4|47867.9|47847.9|16
1739460980000|2025-02-13 15:36:20|47868.2|47848.2|47860.1|47840.1|47868.2|47848.2|47860.1|47840.1|51
1739460990000|2025-02-13 15:36:30|47860.4|47840.4|47862.9|47842.9|47862.9|47842.9|47858.5|47838.5|9
1739461000000|2025-02-13 15:36:40|47865.4|47845.4|47870.7|47850.7|47870.7|47850.7|47865.4|47845.4|7
1739461010000|2025-02-13 15:36:50|47870.4|47850.4|47870.7|47850.7|47875.4|47855.4|47870.4|47850.4|2
1739461020000|2025-02-13 15:37:00|47872.9|47852.9|47888.2|47868.2|47888.2|47868.2|47870.4|47850.4|18
1739461030000|2025-02-13 15:37:10|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|1
1739461040000|2025-02-13 15:37:20|47892.9|47872.9|47890.7|47870.7|47892.9|47872.9|47890.4|47870.4|2
1739461050000|2025-02-13 15:37:30|47890.4|47870.4|47885.4|47865.4|47890.4|47870.4|47885.4|47865.4|4
1739461060000|2025-02-13 15:37:40|47885.7|47865.7|47900.7|47880.7|47905.4|47885.4|47885.7|47865.7|10
1739461070000|2025-02-13 15:37:50|47902.9|47882.9|47905.7|47885.7|47907.6|47887.6|47902.9|47882.9|17
1739461080000|2025-02-13 15:38:00|47907.9|47887.9|47920.7|47900.7|47920.7|47900.7|47907.9|47887.9|30
1739461090000|2025-02-13 15:38:10|47920.4|47900.4|47923.2|47903.2|47923.2|47903.2|47920.4|47900.4|9
1739461100000|2025-02-13 15:38:20|47921.1|47901.1|47918.2|47898.2|47921.1|47901.1|47918.2|47898.2|18
1739461110000|2025-02-13 15:38:30|47910.4|47890.4|47908.2|47888.2|47910.4|47890.4|47908.2|47888.2|10
1739461120000|2025-02-13 15:38:40|47910.1|47890.1|47905.4|47885.4|47910.1|47890.1|47902.9|47882.9|4
1739461130000|2025-02-13 15:38:50|47902.9|47882.9|47902.9|47882.9|47905.1|47885.1|47900.4|47880.4|6
1739461140000|2025-02-13 15:39:00|47900.4|47880.4|47889.8|47869.8|47900.4|47880.4|47889.8|47869.8|15
1739461150000|2025-02-13 15:39:10|47887.6|47867.6|47880.1|47860.1|47887.6|47867.6|47875.1|47855.1|4
1739461160000|2025-02-13 15:39:20|47884.8|47864.8|47910.1|47890.1|47910.1|47890.1|47884.8|47864.8|26
1739461170000|2025-02-13 15:39:30|47909.8|47889.8|47904.5|47884.5|47910.1|47890.1|47904.5|47884.5|6
1739461180000|2025-02-13 15:39:40|47903.9|47883.9|47900.1|47880.1|47903.9|47883.9|47900.1|47880.1|1
1739461190000|2025-02-13 15:39:50|47902.3|47882.3|47904.8|47884.8|47904.8|47884.8|47900.1|47880.1|0
1739461200000|2025-02-13 15:40:00|47905.1|47885.1|47910.4|47890.4|47910.4|47890.4|47903.2|47883.2|22
1739461210000|2025-02-13 15:40:10|47912.9|47892.9|47905.7|47885.7|47912.9|47892.9|47905.7|47885.7|14
1739461220000|2025-02-13 15:40:20|47905.4|47885.4|47902.3|47882.3|47905.7|47885.7|47902.3|47882.3|18
1739461230000|2025-02-13 15:40:30|47902.6|47882.6|47900.4|47880.4|47902.6|47882.6|47897.3|47877.3|30
1739461240000|2025-02-13 15:40:40|47898.2|47878.2|47893.6|47873.6|47898.2|47878.2|47890.4|47870.4|13
1739461250000|2025-02-13 15:40:50|47895.8|47875.8|47887.9|47867.9|47898.3|47878.3|47887.6|47867.6|22
1739461260000|2025-02-13 15:41:00|47885.1|47865.1|47897.9|47877.9|47897.9|47877.9|47885.1|47865.1|19
1739461270000|2025-02-13 15:41:10|47902.9|47882.9|47905.4|47885.4|47905.4|47885.4|47902.9|47882.9|3
1739461280000|2025-02-13 15:41:20|47908.3|47888.3|47920.4|47900.4|47920.4|47900.4|47907.9|47887.9|30
1739461290000|2025-02-13 15:41:30|47920.8|47900.8|47928.3|47908.3|47928.3|47908.3|47920.8|47900.8|17
1739461300000|2025-02-13 15:41:40|47927.9|47907.9|47922.6|47902.6|47927.9|47907.9|47922.6|47902.6|15
1739461310000|2025-02-13 15:41:50|47925.1|47905.1|47922.9|47902.9|47925.4|47905.4|47922.6|47902.6|1
1739461320000|2025-02-13 15:42:00|47920.4|47900.4|47925.4|47905.4|47927.9|47907.9|47920.4|47900.4|12
1739461330000|2025-02-13 15:42:10|||||||||1
1739461340000|2025-02-13 15:42:20|47925.1|47905.1|47920.4|47900.4|47925.4|47905.4|47920.4|47900.4|6
1739461350000|2025-02-13 15:42:30|47922.9|47902.9|47922.6|47902.6|47922.9|47902.9|47920.4|47900.4|4
1739461360000|2025-02-13 15:42:40|47920.4|47900.4|47920.1|47900.1|47920.4|47900.4|47920.1|47900.1|7
1739461370000|2025-02-13 15:42:50|47920.8|47900.8|47917.6|47897.6|47920.8|47900.8|47917.6|47897.6|16
1739461380000|2025-02-13 15:43:00|47914.8|47894.8|47912.9|47892.9|47917.3|47897.3|47907.9|47887.9|6
1739461390000|2025-02-13 15:43:10|47910.8|47890.8|47920.1|47900.1|47925.1|47905.1|47910.1|47890.1|16
1739461400000|2025-02-13 15:43:20|47920.4|47900.4|47920.1|47900.1|47920.4|47900.4|47920.1|47900.1|2
1739461410000|2025-02-13 15:43:30|47920.4|47900.4|47920.1|47900.1|47920.4|47900.4|47917.6|47897.6|2
1739461420000|2025-02-13 15:43:40|47920.4|47900.4|47917.6|47897.6|47920.4|47900.4|47914.8|47894.8|15
1739461430000|2025-02-13 15:43:50|47915.4|47895.4|47917.9|47897.9|47917.9|47897.9|47915.4|47895.4|2
1739461440000|2025-02-13 15:44:00|47915.8|47895.8|47925.4|47905.4|47925.4|47905.4|47915.8|47895.8|13
1739461450000|2025-02-13 15:44:10|47932.6|47912.6|47940.4|47920.4|47940.8|47920.8|47932.6|47912.6|18
1739461460000|2025-02-13 15:44:20|47939.8|47919.8|47935.1|47915.1|47939.8|47919.8|47935.1|47915.1|8
1739461470000|2025-02-13 15:44:30|47935.4|47915.4|47927.9|47907.9|47935.4|47915.4|47927.9|47907.9|5
1739461480000|2025-02-13 15:44:40|47927.6|47907.6|47927.6|47907.6|47927.6|47907.6|47925.1|47905.1|5
1739461490000|2025-02-13 15:44:50|47925.1|47905.1|47927.6|47907.6|47929.8|47909.8|47922.9|47902.9|4
1739461500000|2025-02-13 15:45:00|47929.8|47909.8|47938|47918|47938|47918|47929.8|47909.8|11
1739461510000|2025-02-13 15:45:10|47940.1|47920.1|47965.1|47945.1|47965.1|47945.1|47940.1|47920.1|25
1739461520000|2025-02-13 15:45:20|47960.5|47940.5|47960.1|47940.1|47965.1|47945.1|47960.1|47940.1|3
1739461530000|2025-02-13 15:45:30|47959.8|47939.8|47993.6|47973.6|47993.6|47973.6|47955.5|47935.5|25
1739461540000|2025-02-13 15:45:40|47995.8|47975.8|48020.5|48000.5|48020.5|48000.5|47995.5|47975.5|27
1739461550000|2025-02-13 15:45:50|48020.1|48000.1|48022.6|48002.6|48022.6|48002.6|48015.1|47995.1|109
1739461560000|2025-02-13 15:46:00|48030.1|48010.1|48023|48003|48035.8|48015.8|48023|48003|63
1739461570000|2025-02-13 15:46:10|48023.3|48003.3|48020.8|48000.8|48025.1|48005.1|48020.5|48000.5|10
1739461580000|2025-02-13 15:46:20|48023.3|48003.3|48025.5|48005.5|48025.5|48005.5|48023.3|48003.3|2
1739461590000|2025-02-13 15:46:30|48026.1|48006.1|48025.5|48005.5|48026.1|48006.1|48025.1|48005.1|40
1739461600000|2025-02-13 15:46:40|48025.1|48005.1|48000.1|47980.1|48025.1|48005.1|47995.5|47975.5|19
1739461610000|2025-02-13 15:46:50|47998|47978|47995.1|47975.1|48000.5|47980.5|47995.1|47975.1|10
1739461620000|2025-02-13 15:47:00|47990.8|47970.8|47973|47953|47995.1|47975.1|47970.1|47950.1|16
1739461630000|2025-02-13 15:47:10|47970.5|47950.5|47975.5|47955.5|47978|47958|47968|47948|16
1739461640000|2025-02-13 15:47:20|47975.8|47955.8|47975.5|47955.5|47975.8|47955.8|47975.5|47955.5|18
1739461650000|2025-02-13 15:47:30|47974.8|47954.8|47974.8|47954.8|47974.8|47954.8|47974.8|47954.8|6
1739461660000|2025-02-13 15:47:40|47972.3|47952.3|47965.5|47945.5|47972.6|47952.6|47965.5|47945.5|14
1739461670000|2025-02-13 15:47:50|47968|47948|47964.5|47944.5|47968|47948|47964.5|47944.5|17
1739461680000|2025-02-13 15:48:00|47957.6|47937.6|47951.7|47931.7|47958|47938|47950.1|47930.1|73
1739461690000|2025-02-13 15:48:10|47951.4|47931.4|47960.5|47940.5|47960.5|47940.5|47942.6|47922.6|53
1739461700000|2025-02-13 15:48:20|47960.1|47940.1|47950.1|47930.1|47960.5|47940.5|47950.1|47930.1|17
1739461710000|2025-02-13 15:48:30|47948|47928|47953|47933|47953|47933|47942.3|47922.3|16
1739461720000|2025-02-13 15:48:40|47955.5|47935.5|47955.5|47935.5|47955.5|47935.5|47955.5|47935.5|5
1739461730000|2025-02-13 15:48:50|47955.8|47935.8|47957.6|47937.6|47958|47938|47955.5|47935.5|6
1739461740000|2025-02-13 15:49:00|47959.8|47939.8|47960.5|47940.5|47960.5|47940.5|47957.7|47937.7|15
1739461750000|2025-02-13 15:49:10|47960.2|47940.2|47953|47933|47960.2|47940.2|47953|47933|9
1739461760000|2025-02-13 15:49:20|47948|47928|47950.5|47930.5|47950.5|47930.5|47948|47928|9
1739461770000|2025-02-13 15:49:30|47950.8|47930.8|47950.5|47930.5|47950.8|47930.8|47950.5|47930.5|8
1739461780000|2025-02-13 15:49:40|||||||||22
1739461790000|2025-02-13 15:49:50|47955.5|47935.5|47965.2|47945.2|47968.3|47948.3|47955.5|47935.5|19
1739461800000|2025-02-13 15:50:00|47964.8|47944.8|47965.8|47945.8|47966.1|47946.1|47962.3|47942.3|7
1739461810000|2025-02-13 15:50:10|47966.1|47946.1|47965.5|47945.5|47966.1|47946.1|47965.2|47945.2|1
1739461820000|2025-02-13 15:50:20|47965.2|47945.2|47963|47943|47965.2|47945.2|47962.7|47942.7|1
1739461830000|2025-02-13 15:50:30|47965.5|47945.5|47961.4|47941.4|47965.5|47945.5|47961.1|47941.1|467
1739461840000|2025-02-13 15:50:40|47963.6|47943.6|47968.3|47948.3|47968.3|47948.3|47963.6|47943.6|2
1739461850000|2025-02-13 15:50:50|47968.6|47948.6|47981.7|47961.7|47981.7|47961.7|47968.6|47948.6|213
1739461860000|2025-02-13 15:51:00|47984.5|47964.5|47984.9|47964.9|48002|47982|47984.5|47964.5|58
1739461870000|2025-02-13 15:51:10|47979.9|47959.9|47982|47962|47987|47967|47979.9|47959.9|165
1739461880000|2025-02-13 15:51:20|47982.4|47962.4|47981.7|47961.7|47984.2|47964.2|47981.7|47961.7|2
1739461890000|2025-02-13 15:51:30|47982|47962|47981.7|47961.7|47982|47962|47981.7|47961.7|12
1739461900000|2025-02-13 15:51:40|47982|47962|47981.7|47961.7|47984.5|47964.5|47979.2|47959.2|17
1739461910000|2025-02-13 15:51:50|47984.2|47964.2|47981.7|47961.7|47984.2|47964.2|47981.7|47961.7|5
1739461920000|2025-02-13 15:52:00|47977.1|47957.1|47966.4|47946.4|47977.1|47957.1|47966.4|47946.4|10
1739461930000|2025-02-13 15:52:10|47964.2|47944.2|47962.1|47942.1|47964.2|47944.2|47962.1|47942.1|6
1739461940000|2025-02-13 15:52:20|47962.4|47942.4|47962.1|47942.1|47962.7|47942.7|47962.1|47942.1|5
1739461950000|2025-02-13 15:52:30|47964.6|47944.6|47962.1|47942.1|47964.6|47944.6|47961.7|47941.7|5
1739461960000|2025-02-13 15:52:40|47961.7|47941.7|47967.7|47947.7|47967.7|47947.7|47961.7|47941.7|14
1739461970000|2025-02-13 15:52:50|47967.4|47947.4|47962.7|47942.7|47967.4|47947.4|47962.7|47942.7|113
1739461980000|2025-02-13 15:53:00|47962.4|47942.4|47962.4|47942.4|47962.4|47942.4|47962.4|47942.4|4
1739461990000|2025-02-13 15:53:10|47962.1|47942.1|47961.7|47941.7|47964.6|47944.6|47961.7|47941.7|7
1739462000000|2025-02-13 15:53:20|47959.2|47939.2|47956.7|47936.7|47959.2|47939.2|47956.4|47936.4|9
1739462010000|2025-02-13 15:53:30|47954.2|47934.2|47964.6|47944.6|47964.6|47944.6|47954.2|47934.2|141
1739462020000|2025-02-13 15:53:40|47964.9|47944.9|47966.7|47946.7|47972.1|47952.1|47962.7|47942.7|15
1739462030000|2025-02-13 15:53:50|47964.6|47944.6|47954.2|47934.2|47967.1|47947.1|47954.2|47934.2|15
1739462040000|2025-02-13 15:54:00|47956.7|47936.7|47954.6|47934.6|47956.7|47936.7|47954.2|47934.2|17
1739462050000|2025-02-13 15:54:10|47956.7|47936.7|47961.7|47941.7|47961.7|47941.7|47954.2|47934.2|40
1739462060000|2025-02-13 15:54:20|47962.1|47942.1|47959.2|47939.2|47962.1|47942.1|47954.2|47934.2|123
1739462070000|2025-02-13 15:54:30|47958.9|47938.9|47962.1|47942.1|47962.1|47942.1|47956.7|47936.7|19
1739462080000|2025-02-13 15:54:40|47965.2|47945.2|47967.4|47947.4|47967.7|47947.7|47964.9|47944.9|13
1739462090000|2025-02-13 15:54:50|47967.7|47947.7|47972.4|47952.4|47972.4|47952.4|47967.7|47947.7|5
1739462100000|2025-02-13 15:55:00|47974.9|47954.9|47974.9|47954.9|47979.9|47959.9|47974.9|47954.9|10
1739462110000|2025-02-13 15:55:10|47977.1|47957.1|47977.1|47957.1|47977.4|47957.4|47972.7|47952.7|46
1739462120000|2025-02-13 15:55:20|47977.4|47957.4|47979.6|47959.6|47979.6|47959.6|47976.7|47956.7|19
1739462130000|2025-02-13 15:55:30|47981.7|47961.7|47989.9|47969.9|47989.9|47969.9|47981.7|47961.7|30
1739462140000|2025-02-13 15:55:40|47994.6|47974.6|47994.9|47974.9|47997.4|47977.4|47994.6|47974.6|6
1739462150000|2025-02-13 15:55:50|47995.5|47975.5|48018|47998|48018|47998|47995.5|47975.5|28
1739462160000|2025-02-13 15:56:00|48018.6|47998.6|48027.4|48007.4|48027.4|48007.4|48018.6|47998.6|14
1739462170000|2025-02-13 15:56:10|48025.2|48005.2|48015.5|47995.5|48027.4|48007.4|48015.5|47995.5|31
1739462180000|2025-02-13 15:56:20|48012.7|47992.7|48002.1|47982.1|48012.7|47992.7|47999.9|47979.9|9
1739462190000|2025-02-13 15:56:30|47999.9|47979.9|47987.1|47967.1|47999.9|47979.9|47987.1|47967.1|78
1739462200000|2025-02-13 15:56:40|47986.8|47966.8|47981.8|47961.8|47986.8|47966.8|47981.8|47961.8|18
1739462210000|2025-02-13 15:56:50|47982.1|47962.1|47988.9|47968.9|47988.9|47968.9|47982.1|47962.1|16
1739462220000|2025-02-13 15:57:00|47986.8|47966.8|47991.8|47971.8|47991.8|47971.8|47986.8|47966.8|7
1739462230000|2025-02-13 15:57:10|47992.1|47972.1|47997.1|47977.1|47997.4|47977.4|47992.1|47972.1|27
1739462240000|2025-02-13 15:57:20|47997.4|47977.4|47999.9|47979.9|47999.9|47979.9|47997.4|47977.4|3
1739462250000|2025-02-13 15:57:30|48000.2|47980.2|47999.6|47979.6|48000.2|47980.2|47999.6|47979.6|7
1739462260000|2025-02-13 15:57:40|47999.9|47979.9|47997.1|47977.1|47999.9|47979.9|47997.1|47977.1|6
1739462270000|2025-02-13 15:57:50|47994.9|47974.9|47989.6|47969.6|47994.9|47974.9|47989.3|47969.3|16
1739462280000|2025-02-13 15:58:00|47989.9|47969.9|48002.4|47982.4|48002.4|47982.4|47989.9|47969.9|13
1739462290000|2025-02-13 15:58:10|48002.1|47982.1|48004.3|47984.3|48004.3|47984.3|48001.8|47981.8|59
1739462300000|2025-02-13 15:58:20|48004.6|47984.6|48007.4|47987.4|48007.4|47987.4|48004.6|47984.6|4
1739462310000|2025-02-13 15:58:30|48009.6|47989.6|48012.4|47992.4|48012.4|47992.4|48007.4|47987.4|7
1739462320000|2025-02-13 15:58:40|48012.7|47992.7|48017.4|47997.4|48017.4|47997.4|48012.7|47992.7|9
1739462330000|2025-02-13 15:58:50|48019.9|47999.9|48019.6|47999.6|48022.1|48002.1|48019.6|47999.6|12
1739462340000|2025-02-13 15:59:00|48019.9|47999.9|48027.7|48007.7|48027.7|48007.7|48019.9|47999.9|15
1739462350000|2025-02-13 15:59:10|48027.4|48007.4|48022.7|48002.7|48027.4|48007.4|48022.7|48002.7|6
1739462360000|2025-02-13 15:59:20|48022.4|48002.4|48032.4|48012.4|48032.4|48012.4|48022.4|48002.4|27
1739462370000|2025-02-13 15:59:30|48027.7|48007.7|48026.8|48006.8|48027.7|48007.7|48026.4|48006.4|3
1739462380000|2025-02-13 15:59:40|48026.4|48006.4|48019.3|47999.3|48026.4|48006.4|48019.3|47999.3|20
1739462390000|2025-02-13 15:59:50|48017.4|47997.4|48017.4|47997.4|48022.1|48002.1|48017.1|47997.1|7
1739462400000|2025-02-13 16:00:00|48019.6|47999.6|48019.9|47999.9|48019.9|47999.9|48019.6|47999.6|7
1739462410000|2025-02-13 16:00:10|48019.6|47999.6|48019.6|47999.6|48022.1|48002.1|48019.6|47999.6|12
1739462420000|2025-02-13 16:00:20|48017.4|47997.4|48021.8|48001.8|48021.8|48001.8|48017.1|47997.1|5
1739462430000|2025-02-13 16:00:30|48019.6|47999.6|48011.5|47991.5|48019.6|47999.6|48006.8|47986.8|59
1739462440000|2025-02-13 16:00:40|48011.8|47991.8|48014.3|47994.3|48014.6|47994.6|48011.8|47991.8|7
1739462450000|2025-02-13 16:00:50|48016.8|47996.8|48021.8|48001.8|48021.8|48001.8|48016.8|47996.8|25
1739462460000|2025-02-13 16:01:00|48019.6|47999.6|48037.1|48017.1|48039.6|48019.6|48019.6|47999.6|27
1739462470000|2025-02-13 16:01:10|48041.8|48021.8|48042.1|48022.1|48042.1|48022.1|48037.4|48017.4|5
1739462480000|2025-02-13 16:01:20|48042.4|48022.4|48047.1|48027.1|48047.1|48027.1|48042.4|48022.4|23
1739462490000|2025-02-13 16:01:30|48044.6|48024.6|48047.4|48027.4|48047.4|48027.4|48042.4|48022.4|5
1739462500000|2025-02-13 16:01:40|48047.7|48027.7|48050.2|48030.2|48050.2|48030.2|48047.7|48027.7|5
1739462510000|2025-02-13 16:01:50|48052.4|48032.4|48057.4|48037.4|48057.4|48037.4|48052.4|48032.4|18
1739462520000|2025-02-13 16:02:00|48057.1|48037.1|48057.4|48037.4|48057.4|48037.4|48056.8|48036.8|16
1739462530000|2025-02-13 16:02:10|48057.1|48037.1|48042.4|48022.4|48057.1|48037.1|48042.4|48022.4|9
1739462540000|2025-02-13 16:02:20|48042.7|48022.7|48039.9|48019.9|48042.7|48022.7|48039.9|48019.9|9
1739462550000|2025-02-13 16:02:30|48039.6|48019.6|48034.6|48014.6|48039.6|48019.6|48032.1|48012.1|5
1739462560000|2025-02-13 16:02:40|48036.8|48016.8|48044.3|48024.3|48046.5|48026.5|48034.6|48014.6|5
1739462570000|2025-02-13 16:02:50|48044.6|48024.6|48052.1|48032.1|48052.4|48032.4|48044.6|48024.6|8
1739462580000|2025-02-13 16:03:00|48051.8|48031.8|48057.1|48037.1|48059.6|48039.6|48050.2|48030.2|12
1739462590000|2025-02-13 16:03:10|48059.3|48039.3|48071.5|48051.5|48071.8|48051.8|48057.1|48037.1|46
1739462600000|2025-02-13 16:03:20|48071.8|48051.8|48067.1|48047.1|48072.1|48052.1|48067.1|48047.1|0
1739462610000|2025-02-13 16:03:30|48064.9|48044.9|48062.1|48042.1|48064.9|48044.9|48062.1|48042.1|5
1739462620000|2025-02-13 16:03:40|48064.3|48044.3|48062.1|48042.1|48066.8|48046.8|48062.1|48042.1|8
1739462630000|2025-02-13 16:03:50|48064.3|48044.3|48072.1|48052.1|48074.6|48054.6|48062.1|48042.1|23
1739462640000|2025-02-13 16:04:00|48074.3|48054.3|48079.6|48059.6|48079.6|48059.6|48074.3|48054.3|9
1739462650000|2025-02-13 16:04:10|48080.2|48060.2|48084.6|48064.6|48084.6|48064.6|48079.9|48059.9|13
1739462660000|2025-02-13 16:04:20|48085.2|48065.2|48092.1|48072.1|48094.3|48074.3|48085.2|48065.2|81
1739462670000|2025-02-13 16:04:30|48091.8|48071.8|48087.1|48067.1|48091.8|48071.8|48084.9|48064.9|1
1739462680000|2025-02-13 16:04:40|48086.5|48066.5|48089.9|48069.9|48089.9|48069.9|48086.5|48066.5|15
1739462690000|2025-02-13 16:04:50|48092.4|48072.4|48100.2|48080.2|48100.2|48080.2|48092.4|48072.4|8
1739462700000|2025-02-13 16:05:00|48100.5|48080.5|48094.6|48074.6|48104.9|48084.9|48094.6|48074.6|22
1739462710000|2025-02-13 16:05:10|48092.4|48072.4|48087.4|48067.4|48092.4|48072.4|48087.4|48067.4|49
1739462720000|2025-02-13 16:05:20|48087.1|48067.1|48074.3|48054.3|48087.1|48067.1|48074.3|48054.3|26
1739462730000|2025-02-13 16:05:30|48074|48054|48071.8|48051.8|48074|48054|48069.6|48049.6|4
1739462740000|2025-02-13 16:05:40|48072.1|48052.1|48072.4|48052.4|48072.4|48052.4|48064.9|48044.9|25
1739462750000|2025-02-13 16:05:50|48074.9|48054.9|48067.1|48047.1|48074.9|48054.9|48067.1|48047.1|17
1739462760000|2025-02-13 16:06:00|48064.6|48044.6|48054.6|48034.6|48067.1|48047.1|48054.6|48034.6|9
1739462770000|2025-02-13 16:06:10|48054.9|48034.9|48076.8|48056.8|48079.9|48059.9|48054.9|48034.9|68
1739462780000|2025-02-13 16:06:20|48079|48059|48082.1|48062.1|48082.4|48062.4|48079|48059|8
1739462790000|2025-02-13 16:06:30|48082.4|48062.4|48087.4|48067.4|48087.4|48067.4|48082.4|48062.4|32
1739462800000|2025-02-13 16:06:40|48087.7|48067.7|48099.9|48079.9|48099.9|48079.9|48087.7|48067.7|15
1739462810000|2025-02-13 16:06:50|48096.8|48076.8|48091.8|48071.8|48096.8|48076.8|48091.8|48071.8|21
1739462820000|2025-02-13 16:07:00|48089.6|48069.6|48087.1|48067.1|48089.6|48069.6|48087.1|48067.1|9
1739462830000|2025-02-13 16:07:10|48086.8|48066.8|48077.7|48057.7|48087.1|48067.1|48077.7|48057.7|2
1739462840000|2025-02-13 16:07:20|48077.4|48057.4|48079.9|48059.9|48080.2|48060.2|48077.4|48057.4|14
1739462850000|2025-02-13 16:07:30|48079.6|48059.6|48082.4|48062.4|48082.4|48062.4|48079.6|48059.6|3
1739462860000|2025-02-13 16:07:40|48080.2|48060.2|48082.7|48062.7|48082.7|48062.7|48080.2|48060.2|7
1739462870000|2025-02-13 16:07:50|48084.9|48064.9|48087.4|48067.4|48087.7|48067.7|48084.9|48064.9|4
1739462880000|2025-02-13 16:08:00|48082.7|48062.7|48077.4|48057.4|48087.4|48067.4|48077.4|48057.4|9
1739462890000|2025-02-13 16:08:10|48079.6|48059.6|48072.4|48052.4|48084.6|48064.6|48072.4|48052.4|19
1739462900000|2025-02-13 16:08:20|48062.7|48042.7|48059.9|48039.9|48062.7|48042.7|48057.4|48037.4|13
1739462910000|2025-02-13 16:08:30|48057.7|48037.7|48057.4|48037.4|48057.7|48037.7|48054.9|48034.9|7
1739462920000|2025-02-13 16:08:40|48058.1|48038.1|48074.6|48054.6|48076.8|48056.8|48058.1|48038.1|12
1739462930000|2025-02-13 16:08:50|48074.9|48054.9|48074.6|48054.6|48079.6|48059.6|48074.6|48054.6|10
1739462940000|2025-02-13 16:09:00|48067.4|48047.4|48062.4|48042.4|48067.4|48047.4|48060.2|48040.2|11
1739462950000|2025-02-13 16:09:10|48062.1|48042.1|48059.6|48039.6|48062.1|48042.1|48059.6|48039.6|5
1739462960000|2025-02-13 16:09:20|48057.1|48037.1|48054.6|48034.6|48057.4|48037.4|48054.6|48034.6|13
1739462970000|2025-02-13 16:09:30|48057.1|48037.1|48059.6|48039.6|48059.6|48039.6|48054.6|48034.6|10
1739462980000|2025-02-13 16:09:40|48056.8|48036.8|48044.3|48024.3|48056.8|48036.8|48044.3|48024.3|20
1739462990000|2025-02-13 16:09:50|48042.1|48022.1|48047.4|48027.4|48047.4|48027.4|48036.8|48016.8|34
1739463000000|2025-02-13 16:10:00|48047.7|48027.7|48047.1|48027.1|48052.4|48032.4|48047.1|48027.1|14
1739463010000|2025-02-13 16:10:10|48044.9|48024.9|48044.9|48024.9|48047.1|48027.1|48044.9|48024.9|20
1739463020000|2025-02-13 16:10:20|48047.1|48027.1|48042.4|48022.4|48047.4|48027.4|48042.4|48022.4|16
1739463030000|2025-02-13 16:10:30|48041.8|48021.8|48052.4|48032.4|48052.4|48032.4|48041.8|48021.8|41
1739463040000|2025-02-13 16:10:40|48056.8|48036.8|48056.8|48036.8|48057.4|48037.4|48056.8|48036.8|13
1739463050000|2025-02-13 16:10:50|48052.4|48032.4|48057.1|48037.1|48057.4|48037.4|48052.1|48032.1|8
1739463060000|2025-02-13 16:11:00|48054.6|48034.6|48037.7|48017.7|48054.6|48034.6|48037.4|48017.4|4
1739463070000|2025-02-13 16:11:10|48039.9|48019.9|48044.3|48024.3|48044.9|48024.9|48037.7|48017.7|158
1739463080000|2025-02-13 16:11:20|48047.1|48027.1|48049.6|48029.6|48051.8|48031.8|48047.1|48027.1|2
1739463090000|2025-02-13 16:11:30|48051.8|48031.8|48041.5|48021.5|48051.8|48031.8|48039.3|48019.3|41
1739463100000|2025-02-13 16:11:40|48039.3|48019.3|48042.1|48022.1|48044.6|48024.6|48039.3|48019.3|5
1739463110000|2025-02-13 16:11:50|48037.1|48017.1|48032.1|48012.1|48037.4|48017.4|48032.1|48012.1|4
1739463120000|2025-02-13 16:12:00|48029.6|48009.6|48029.6|48009.6|48034.6|48014.6|48029.6|48009.6|11
1739463130000|2025-02-13 16:12:10|48027.4|48007.4|48024.6|48004.6|48027.4|48007.4|48024.6|48004.6|0
1739463140000|2025-02-13 16:12:20|48026.8|48006.8|48030.3|48010.3|48030.3|48010.3|48026.8|48006.8|8
1739463150000|2025-02-13 16:12:30|48029.9|48009.9|48034.9|48014.9|48037.1|48017.1|48029.9|48009.9|1
1739463160000|2025-02-13 16:12:40|48037.1|48017.1|48047.1|48027.1|48047.1|48027.1|48037.1|48017.1|4
1739463170000|2025-02-13 16:12:50|48047.4|48027.4|48049.9|48029.9|48049.9|48029.9|48047.4|48027.4|5
1739463180000|2025-02-13 16:13:00|48052.1|48032.1|48039.6|48019.6|48052.4|48032.4|48039.6|48019.6|5
1739463190000|2025-02-13 16:13:10|48037.1|48017.1|48042.1|48022.1|48042.1|48022.1|48037.1|48017.1|2
1739463200000|2025-02-13 16:13:20|48047.1|48027.1|48042.4|48022.4|48047.4|48027.4|48042.4|48022.4|413
1739463210000|2025-02-13 16:13:30|48042.8|48022.8|48041.8|48021.8|48047.1|48027.1|48041.5|48021.5|27
1739463220000|2025-02-13 16:13:40|48042.1|48022.1|48044.9|48024.9|48044.9|48024.9|48042.1|48022.1|2
1739463230000|2025-02-13 16:13:50|48042.8|48022.8|48047.4|48027.4|48047.4|48027.4|48042.4|48022.4|3
1739463240000|2025-02-13 16:14:00|48042.4|48022.4|48057.1|48037.1|48057.1|48037.1|48042.4|48022.4|11
1739463250000|2025-02-13 16:14:10|48057.4|48037.4|48047.4|48027.4|48059.6|48039.6|48047.4|48027.4|3
1739463260000|2025-02-13 16:14:20|48043.1|48023.1|48037.1|48017.1|48043.1|48023.1|48037.1|48017.1|23
1739463270000|2025-02-13 16:14:30|48034.9|48014.9|48039.6|48019.6|48039.6|48019.6|48034.9|48014.9|3
1739463280000|2025-02-13 16:14:40|48037.1|48017.1|48042.1|48022.1|48042.1|48022.1|48037.1|48017.1|17
1739463290000|2025-02-13 16:14:50|48039.9|48019.9|48042.8|48022.8|48042.8|48022.8|48037.8|48017.8|14
1739463300000|2025-02-13 16:15:00|48038.4|48018.4|48032.8|48012.8|48038.4|48018.4|48027.4|48007.4|33
1739463310000|2025-02-13 16:15:10|48037.1|48017.1|48037.4|48017.4|48037.4|48017.4|48032.4|48012.4|9
1739463320000|2025-02-13 16:15:20|48037.8|48017.8|48042.8|48022.8|48042.8|48022.8|48037.8|48017.8|4
1739463330000|2025-02-13 16:15:30|48043.1|48023.1|48052.8|48032.8|48052.8|48032.8|48042.8|48022.8|3
1739463340000|2025-02-13 16:15:40|48052.4|48032.4|48052.8|48032.8|48052.8|48032.8|48047.8|48027.8|14
1739463350000|2025-02-13 16:15:50|48053.1|48033.1|48053.4|48033.4|48053.4|48033.4|48053.1|48033.1|8
1739463360000|2025-02-13 16:16:00|48053.1|48033.1|48057.5|48037.5|48057.5|48037.5|48052.5|48032.5|13
1739463370000|2025-02-13 16:16:10|48052.8|48032.8|48057.5|48037.5|48057.5|48037.5|48052.5|48032.5|8
1739463380000|2025-02-13 16:16:20|48055.3|48035.3|48052.5|48032.5|48055.3|48035.3|48052.5|48032.5|2
1739463390000|2025-02-13 16:16:30|48052.1|48032.1|48044.6|48024.6|48052.1|48032.1|48042.5|48022.5|1
1739463400000|2025-02-13 16:16:40|48045|48025|48034.3|48014.3|48045|48025|48034.3|48014.3|6
1739463410000|2025-02-13 16:16:50|48029.6|48009.6|48022.5|48002.5|48029.6|48009.6|48022.5|48002.5|11
1739463420000|2025-02-13 16:17:00|48022.1|48002.1|48017.1|47997.1|48022.1|48002.1|48009.6|47989.6|24
1739463430000|2025-02-13 16:17:10|48019.6|47999.6|48015|47995|48019.6|47999.6|48015|47995|5
1739463440000|2025-02-13 16:17:20|48014.6|47994.6|48002.1|47982.1|48015|47995|47999.3|47979.3|63
1739463450000|2025-02-13 16:17:30|48004.3|47984.3|48006.5|47986.5|48006.8|47986.8|48001.5|47981.5|9
1739463460000|2025-02-13 16:17:40|48006.8|47986.8|48011.5|47991.5|48011.5|47991.5|48006.8|47986.8|10
1739463470000|2025-02-13 16:17:50|48009.3|47989.3|48011.5|47991.5|48011.8|47991.8|48009|47989|7
1739463480000|2025-02-13 16:18:00|48011.8|47991.8|48021.8|48001.8|48024.3|48004.3|48011.8|47991.8|11
1739463490000|2025-02-13 16:18:10|48024.3|48004.3|48026.8|48006.8|48026.8|48006.8|48022.1|48002.1|7
1739463500000|2025-02-13 16:18:20|48026.5|48006.5|48026.8|48006.8|48026.8|48006.8|48026.5|48006.5|7
1739463510000|2025-02-13 16:18:30|48026.5|48006.5|48026.5|48006.5|48026.5|48006.5|48026.5|48006.5|3
1739463520000|2025-02-13 16:18:40|48024|48004|48024.3|48004.3|48026.5|48006.5|48024|48004|0
1739463530000|2025-02-13 16:18:50|48024|48004|48026.5|48006.5|48026.5|48006.5|48024|48004|20
1739463540000|2025-02-13 16:19:00|48029|48009|48031.5|48011.5|48031.5|48011.5|48029|48009|12
1739463550000|2025-02-13 16:19:10|48033.7|48013.7|48033.7|48013.7|48033.7|48013.7|48033.7|48013.7|2
1739463560000|2025-02-13 16:19:20|48036.5|48016.5|48051.8|48031.8|48056.5|48036.5|48036.5|48016.5|23
1739463570000|2025-02-13 16:19:30|48054|48034|48061.5|48041.5|48061.5|48041.5|48054|48034|6
1739463580000|2025-02-13 16:19:40|48061.8|48041.8|48061.8|48041.8|48061.8|48041.8|48061.8|48041.8|4
1739463590000|2025-02-13 16:19:50|48061.5|48041.5|48054|48034|48061.5|48041.5|48054|48034|5
1739463600000|2025-02-13 16:20:00|48054.3|48034.3|48054.3|48034.3|48056.5|48036.5|48051.8|48031.8|5
1739463610000|2025-02-13 16:20:10|48051.8|48031.8|48056.5|48036.5|48056.5|48036.5|48051.8|48031.8|0
1739463620000|2025-02-13 16:20:20|48056.8|48036.8|48062.2|48042.2|48064|48044|48056.8|48036.8|11
1739463630000|2025-02-13 16:20:30|48061.8|48041.8|48056.8|48036.8|48061.8|48041.8|48056.8|48036.8|3
1739463640000|2025-02-13 16:20:40|48057.2|48037.2|48056.5|48036.5|48057.2|48037.2|48056.5|48036.5|1
1739463660000|2025-02-13 16:21:00|48056.8|48036.8|48061.5|48041.5|48061.5|48041.5|48056.5|48036.5|8
1739463670000|2025-02-13 16:21:10|48059.3|48039.3|48064.7|48044.7|48064.7|48044.7|48059.3|48039.3|3
1739463680000|2025-02-13 16:21:20|48069|48049|48072.2|48052.2|48072.2|48052.2|48066.8|48046.8|8
1739463690000|2025-02-13 16:21:30|48076.5|48056.5|48079.3|48059.3|48079.3|48059.3|48076.5|48056.5|12
1739463700000|2025-02-13 16:21:40|48081.5|48061.5|48084.3|48064.3|48084.3|48064.3|48081.5|48061.5|0
1739463710000|2025-02-13 16:21:50|48084|48064|48081.8|48061.8|48084.3|48064.3|48081.8|48061.8|0
1739463720000|2025-02-13 16:22:00|48084.3|48064.3|48086.8|48066.8|48086.8|48066.8|48082.2|48062.2|8
1739463740000|2025-02-13 16:22:20|48089|48069|48091.8|48071.8|48091.8|48071.8|48089|48069|4
1739463750000|2025-02-13 16:22:30|48092.2|48072.2|48101.8|48081.8|48101.8|48081.8|48092.2|48072.2|17
1739463760000|2025-02-13 16:22:40|48104|48084|48104.3|48084.3|48104.3|48084.3|48104|48084|2
1739463770000|2025-02-13 16:22:50|48106.5|48086.5|48106.5|48086.5|48106.5|48086.5|48104.3|48084.3|0
1739463780000|2025-02-13 16:23:00|48104.3|48084.3|48096.8|48076.8|48104.3|48084.3|48096.8|48076.8|7
1739463790000|2025-02-13 16:23:10|48099.3|48079.3|48099.3|48079.3|48099.7|48079.7|48099.3|48079.3|3
1739463800000|2025-02-13 16:23:20|48099.7|48079.7|48106.8|48086.8|48106.8|48086.8|48099.3|48079.3|2
1739463810000|2025-02-13 16:23:30|48109.3|48089.3|48107.2|48087.2|48109.7|48089.7|48106.8|48086.8|13
1739463820000|2025-02-13 16:23:40|48109.3|48089.3|48109.3|48089.3|48109.7|48089.7|48107.2|48087.2|1
1739463830000|2025-02-13 16:23:50|48109.7|48089.7|48114.3|48094.3|48117.2|48097.2|48109.7|48089.7|14
1739463840000|2025-02-13 16:24:00|48114.7|48094.7|48131.9|48111.9|48131.9|48111.9|48114.3|48094.3|26
1739463850000|2025-02-13 16:24:10|48131.5|48111.5|48126.9|48106.9|48131.5|48111.5|48126.9|48106.9|4
1739463860000|2025-02-13 16:24:20|48121.9|48101.9|48121.5|48101.5|48121.9|48101.9|48121.5|48101.5|4
1739463870000|2025-02-13 16:24:30|48119.4|48099.4|48129.7|48109.7|48129.7|48109.7|48116.9|48096.9|7
1739463880000|2025-02-13 16:24:40|48129.4|48109.4|48129.4|48109.4|48131.9|48111.9|48129.4|48109.4|9
1739463890000|2025-02-13 16:24:50|||||||||1
1739463900000|2025-02-13 16:25:00|48130|48110|48129.7|48109.7|48132.2|48112.2|48127.2|48107.2|11
1739463910000|2025-02-13 16:25:10|48127.2|48107.2|48119.4|48099.4|48127.5|48107.5|48119.4|48099.4|3
1739463920000|2025-02-13 16:25:20|48119|48099|48113.7|48093.7|48119|48099|48113.7|48093.7|8
1739463930000|2025-02-13 16:25:30|48113.4|48093.4|48106.5|48086.5|48113.4|48093.4|48106.5|48086.5|7
1739463940000|2025-02-13 16:25:40|48109|48089|48109|48089|48109|48089|48109|48089|3
1739463950000|2025-02-13 16:25:50|48106.9|48086.9|48092.2|48072.2|48106.9|48086.9|48089.7|48069.7|33
1739463960000|2025-02-13 16:26:00|48091.9|48071.9|48091.9|48071.9|48091.9|48071.9|48087.2|48067.2|3
1739463970000|2025-02-13 16:26:10|48094|48074|48096.5|48076.5|48096.5|48076.5|48094|48074|4
1739463980000|2025-02-13 16:26:20|48100.9|48080.9|48101.5|48081.5|48101.5|48081.5|48096.9|48076.9|7
1739463990000|2025-02-13 16:26:30|48101.9|48081.9|48106.5|48086.5|48106.5|48086.5|48101.9|48081.9|9
1739464000000|2025-02-13 16:26:40|48106.2|48086.2|48089|48069|48106.2|48086.2|48089|48069|11
1739464010000|2025-02-13 16:26:50|48088.7|48068.7|48091.9|48071.9|48091.9|48071.9|48086.9|48066.9|6
1739464020000|2025-02-13 16:27:00|48091.5|48071.5|48084|48064|48091.5|48071.5|48084|48064|9
1739464030000|2025-02-13 16:27:10|48083.7|48063.7|48081.5|48061.5|48084|48064|48081.5|48061.5|3
1739464040000|2025-02-13 16:27:20|48081.9|48061.9|48081.9|48061.9|48086.5|48066.5|48081.9|48061.9|4
1739464050000|2025-02-13 16:27:30|48086.5|48066.5|48092.2|48072.2|48092.2|48072.2|48086.5|48066.5|9
1739464060000|2025-02-13 16:27:40|48094.4|48074.4|48101.5|48081.5|48101.9|48081.9|48094.4|48074.4|5
1739464070000|2025-02-13 16:27:50|48101.9|48081.9|48101.9|48081.9|48106.5|48086.5|48101.9|48081.9|5
1739464080000|2025-02-13 16:28:00|48101.5|48081.5|48099.4|48079.4|48101.9|48081.9|48099.4|48079.4|5
1739464090000|2025-02-13 16:28:10|48097.2|48077.2|48101.6|48081.6|48101.6|48081.6|48097.2|48077.2|7
1739464100000|2025-02-13 16:28:20|48099.4|48079.4|48099.1|48079.1|48101.6|48081.6|48099.1|48079.1|2
1739464110000|2025-02-13 16:28:30|48099.4|48079.4|48099.1|48079.1|48099.4|48079.4|48099.1|48079.1|1
1739464120000|2025-02-13 16:28:40|48101.6|48081.6|48096.9|48076.9|48101.6|48081.6|48096.9|48076.9|8
1739464130000|2025-02-13 16:28:50|48093.7|48073.7|48091.6|48071.6|48093.7|48073.7|48089.4|48069.4|11
1739464140000|2025-02-13 16:29:00|48091.9|48071.9|48101.9|48081.9|48101.9|48081.9|48091.9|48071.9|6
1739464150000|2025-02-13 16:29:10|||||||||2
1739464160000|2025-02-13 16:29:20|48101.6|48081.6|48101.6|48081.6|48101.6|48081.6|48097.2|48077.2|5
1739464170000|2025-02-13 16:29:30|48096.9|48076.9|48081.6|48061.6|48096.9|48076.9|48081.6|48061.6|83
1739464180000|2025-02-13 16:29:40|48079.4|48059.4|48086.9|48066.9|48087.5|48067.5|48079.1|48059.1|17
1739464190000|2025-02-13 16:29:50|48086.6|48066.6|48089.4|48069.4|48089.7|48069.7|48084.4|48064.4|2
1739464200000|2025-02-13 16:30:00|48090|48070|48092.2|48072.2|48092.2|48072.2|48090|48070|0
1739464210000|2025-02-13 16:30:10|48094.4|48074.4|48099.4|48079.4|48099.4|48079.4|48094.4|48074.4|13
1739464220000|2025-02-13 16:30:20|48101.6|48081.6|48096.9|48076.9|48101.6|48081.6|48096.9|48076.9|2
1739464230000|2025-02-13 16:30:30|48099.4|48079.4|48101.6|48081.6|48101.6|48081.6|48097.2|48077.2|1
1739464240000|2025-02-13 16:30:40|48104.1|48084.1|48101.6|48081.6|48104.1|48084.1|48101.6|48081.6|3
1739464250000|2025-02-13 16:30:50|48101.9|48081.9|48102.2|48082.2|48102.2|48082.2|48101.9|48081.9|12
1739464260000|2025-02-13 16:31:00|48101.9|48081.9|48099.1|48079.1|48101.9|48081.9|48099.1|48079.1|17
1739464270000|2025-02-13 16:31:10|48098.7|48078.7|48097.2|48077.2|48099.4|48079.4|48096.6|48076.6|8
1739464280000|2025-02-13 16:31:20|48096.9|48076.9|48091.9|48071.9|48096.9|48076.9|48091.9|48071.9|3
1739464290000|2025-02-13 16:31:30|48089.4|48069.4|48079.4|48059.4|48089.4|48069.4|48079.4|48059.4|4
1739464300000|2025-02-13 16:31:40|48076.9|48056.9|48074.4|48054.4|48079.4|48059.4|48074.4|48054.4|6
1739464310000|2025-02-13 16:31:50|48073.7|48053.7|48056.6|48036.6|48073.7|48053.7|48056.6|48036.6|15
1739464320000|2025-02-13 16:32:00|48054.4|48034.4|48051.9|48031.9|48054.4|48034.4|48047.5|48027.5|6
1739464330000|2025-02-13 16:32:10|48054.4|48034.4|48062.2|48042.2|48062.2|48042.2|48051.9|48031.9|12
1739464340000|2025-02-13 16:32:20|48064.4|48044.4|48071.9|48051.9|48071.9|48051.9|48056.9|48036.9|35
1739464350000|2025-02-13 16:32:30|48074.4|48054.4|48076.9|48056.9|48076.9|48056.9|48074.4|48054.4|20
1739464360000|2025-02-13 16:32:40|48077.2|48057.2|48081.9|48061.9|48081.9|48061.9|48077.2|48057.2|11
1739464370000|2025-02-13 16:32:50|48081.6|48061.6|48079.4|48059.4|48082.2|48062.2|48079.4|48059.4|14
1739464380000|2025-02-13 16:33:00|48079.1|48059.1|48068.8|48048.8|48079.1|48059.1|48068.8|48048.8|13
1739464390000|2025-02-13 16:33:10|48068.4|48048.4|48057.2|48037.2|48068.4|48048.4|48056.6|48036.6|20
1739464400000|2025-02-13 16:33:20|48059.4|48039.4|48059.4|48039.4|48059.4|48039.4|48056.9|48036.9|6
1739464410000|2025-02-13 16:33:30|48059.7|48039.7|48057.2|48037.2|48059.7|48039.7|48057.2|48037.2|3
1739464420000|2025-02-13 16:33:40|48059.4|48039.4|48056.9|48036.9|48062.2|48042.2|48056.9|48036.9|10
1739464430000|2025-02-13 16:33:50|48056.6|48036.6|48056.9|48036.9|48056.9|48036.9|48056.6|48036.6|6
1739464440000|2025-02-13 16:34:00|48057.2|48037.2|48061.6|48041.6|48062.2|48042.2|48057.2|48037.2|5
1739464450000|2025-02-13 16:34:10|48061.3|48041.3|48051.9|48031.9|48061.3|48041.3|48051.9|48031.9|8
1739464460000|2025-02-13 16:34:20|48052.2|48032.2|48054.4|48034.4|48054.4|48034.4|48052.2|48032.2|1
1739464470000|2025-02-13 16:34:30|||||||||2
1739464480000|2025-02-13 16:34:40|48056.9|48036.9|48062.2|48042.2|48062.2|48042.2|48056.9|48036.9|4
1739464490000|2025-02-13 16:34:50|48061.9|48041.9|48061.6|48041.6|48061.9|48041.9|48059.1|48039.1|22
1739464500000|2025-02-13 16:35:00|48061.9|48041.9|48061.9|48041.9|48061.9|48041.9|48061.6|48041.6|8
1739464510000|2025-02-13 16:35:10|48061.6|48041.6|48061.6|48041.6|48061.6|48041.6|48061.6|48041.6|2
1739464520000|2025-02-13 16:35:20|48061.9|48041.9|48074.4|48054.4|48074.4|48054.4|48061.9|48041.9|14
1739464540000|2025-02-13 16:35:40|48076.9|48056.9|48077.2|48057.2|48079.4|48059.4|48076.6|48056.6|14
1739464550000|2025-02-13 16:35:50|48076.9|48056.9|48076.9|48056.9|48076.9|48056.9|48076.9|48056.9|4
1739464560000|2025-02-13 16:36:00|48076.6|48056.6|48074.4|48054.4|48076.6|48056.6|48074.4|48054.4|7
1739464570000|2025-02-13 16:36:10|48072.2|48052.2|48072.5|48052.5|48072.5|48052.5|48072.2|48052.2|6
1739464580000|2025-02-13 16:36:20|48074.7|48054.7|48063.8|48043.8|48076.9|48056.9|48063.8|48043.8|20
1739464590000|2025-02-13 16:36:30|48061.6|48041.6|48049.4|48029.4|48061.6|48041.6|48049.4|48029.4|1
1739464600000|2025-02-13 16:36:40|48049.7|48029.7|48046.9|48026.9|48049.7|48029.7|48046.9|48026.9|6
1739464610000|2025-02-13 16:36:50|48049.4|48029.4|48051.6|48031.6|48051.6|48031.6|48046.9|48026.9|15
1739464620000|2025-02-13 16:37:00|48049.1|48029.1|48049.4|48029.4|48049.4|48029.4|48046.9|48026.9|4
1739464630000|2025-02-13 16:37:10|48049.7|48029.7|48049.7|48029.7|48051.9|48031.9|48049.7|48029.7|5
1739464640000|2025-02-13 16:37:20|48049.4|48029.4|48031.6|48011.6|48049.4|48029.4|48031.6|48011.6|7
1739464650000|2025-02-13 16:37:30|48029.1|48009.1|48031.9|48011.9|48031.9|48011.9|48026.9|48006.9|11
1739464660000|2025-02-13 16:37:40|48034.1|48014.1|48041.9|48021.9|48041.9|48021.9|48034.1|48014.1|6
1739464670000|2025-02-13 16:37:50|48042.2|48022.2|48037.2|48017.2|48044.4|48024.4|48037.2|48017.2|8
1739464680000|2025-02-13 16:38:00|48039.4|48019.4|48044.1|48024.1|48044.1|48024.1|48039.4|48019.4|5
1739464700000|2025-02-13 16:38:20|48044.4|48024.4|48041.9|48021.9|48046.6|48026.6|48041.9|48021.9|5
1739464710000|2025-02-13 16:38:30|48039.7|48019.7|48039.7|48019.7|48041.9|48021.9|48039.4|48019.4|4
1739464720000|2025-02-13 16:38:40|48039.1|48019.1|48044.4|48024.4|48044.4|48024.4|48036.9|48016.9|13
1739464730000|2025-02-13 16:38:50|48044.7|48024.7|48051.9|48031.9|48052.2|48032.2|48044.7|48024.7|11
1739464740000|2025-02-13 16:39:00|48051.6|48031.6|48046.9|48026.9|48051.9|48031.9|48046.6|48026.6|3
1739464750000|2025-02-13 16:39:10|48046.6|48026.6|48046.9|48026.9|48046.9|48026.9|48046.6|48026.6|1
1739464760000|2025-02-13 16:39:20|||||||||2
1739464770000|2025-02-13 16:39:30|48044.7|48024.7|48044.4|48024.4|48044.7|48024.7|48042.2|48022.2|4
1739464780000|2025-02-13 16:39:40|48041.9|48021.9|48039.4|48019.4|48044.4|48024.4|48039.4|48019.4|2
1739464790000|2025-02-13 16:39:50|48039.7|48019.7|48034.4|48014.4|48041.9|48021.9|48034.4|48014.4|2
1739464800000|2025-02-13 16:40:00|48036.9|48016.9|48044.4|48024.4|48044.4|48024.4|48036.9|48016.9|6
1739464810000|2025-02-13 16:40:10|48042.2|48022.2|48044.7|48024.7|48044.7|48024.7|48042.2|48022.2|3
1739464820000|2025-02-13 16:40:20|48044.4|48024.4|48047.2|48027.2|48047.2|48027.2|48044.4|48024.4|4
1739464830000|2025-02-13 16:40:30|48047.5|48027.5|48047.5|48027.5|48047.5|48027.5|48047.5|48027.5|3
1739464840000|2025-02-13 16:40:40|48051.9|48031.9|48056.9|48036.9|48056.9|48036.9|48051.9|48031.9|4
1739464850000|2025-02-13 16:40:50|48057.2|48037.2|48059.4|48039.4|48059.4|48039.4|48056.9|48036.9|10
1739464870000|2025-02-13 16:41:10|48056.9|48036.9|48056.9|48036.9|48056.9|48036.9|48056.9|48036.9|4
1739464890000|2025-02-13 16:41:30|48056.3|48036.3|48054.1|48034.1|48056.3|48036.3|48053.8|48033.8|4
1739464900000|2025-02-13 16:41:40|48053.8|48033.8|48053.8|48033.8|48053.8|48033.8|48053.8|48033.8|1
1739464910000|2025-02-13 16:41:50|48051.3|48031.3|48049.4|48029.4|48051.3|48031.3|48046.6|48026.6|4
1739464920000|2025-02-13 16:42:00|48051.6|48031.6|48049.4|48029.4|48051.9|48031.9|48046.9|48026.9|2
1739464930000|2025-02-13 16:42:10|48051.6|48031.6|48046.9|48026.9|48051.9|48031.9|48046.9|48026.9|1
1739464940000|2025-02-13 16:42:20|48044.7|48024.7|48044.1|48024.1|48044.7|48024.7|48044.1|48024.1|2
1739464950000|2025-02-13 16:42:30|48043.8|48023.8|48044.1|48024.1|48044.1|48024.1|48041.6|48021.6|4
1739464960000|2025-02-13 16:42:40|48046.6|48026.6|48051.3|48031.3|48051.3|48031.3|48046.6|48026.6|5
1739464970000|2025-02-13 16:42:50|48051.6|48031.6|48056.6|48036.6|48056.6|48036.6|48051.6|48031.6|2
1739464980000|2025-02-13 16:43:00|48057.2|48037.2|48071|48051|48071|48051|48057.2|48037.2|13
1739464990000|2025-02-13 16:43:10|48071.3|48051.3|48071.3|48051.3|48071.6|48051.6|48071.3|48051.3|9
1739465000000|2025-02-13 16:43:20|48071.6|48051.6|48071.9|48051.9|48071.9|48051.9|48071.6|48051.6|1
1739465010000|2025-02-13 16:43:30|48074.1|48054.1|48071.3|48051.3|48074.1|48054.1|48071.3|48051.3|5
1739465020000|2025-02-13 16:43:40|48071|48051|48059.4|48039.4|48071|48051|48056.9|48036.9|3
1739465030000|2025-02-13 16:43:50|48061.6|48041.6|48059.4|48039.4|48061.9|48041.9|48059.4|48039.4|2
1739465040000|2025-02-13 16:44:00|48057.2|48037.2|48059.4|48039.4|48061.9|48041.9|48057.2|48037.2|10
1739465050000|2025-02-13 16:44:10|48061.6|48041.6|48054.4|48034.4|48061.6|48041.6|48054.4|48034.4|3
1739465060000|2025-02-13 16:44:20|48051.9|48031.9|48051.6|48031.6|48051.9|48031.9|48051.6|48031.6|4
1739465070000|2025-02-13 16:44:30|48051.9|48031.9|48049.4|48029.4|48051.9|48031.9|48049.4|48029.4|3
1739465080000|2025-02-13 16:44:40|48049.1|48029.1|48051.6|48031.6|48051.6|48031.6|48049.1|48029.1|8
1739465090000|2025-02-13 16:44:50|48051.9|48031.9|48051.6|48031.6|48051.9|48031.9|48051.6|48031.6|1
1739465100000|2025-02-13 16:45:00|48056.6|48036.6|48067.2|48047.2|48069.4|48049.4|48056.6|48036.6|16
1739465110000|2025-02-13 16:45:10|48066.9|48046.9|48056.6|48036.6|48066.9|48046.9|48056.6|48036.6|26
1739465120000|2025-02-13 16:45:20|48056.9|48036.9|48051.9|48031.9|48056.9|48036.9|48051.9|48031.9|3
1739465130000|2025-02-13 16:45:30|||||||||1
1739465140000|2025-02-13 16:45:40|48056.3|48036.3|48046|48026|48056.3|48036.3|48046|48026|16
1739465150000|2025-02-13 16:45:50|48041.6|48021.6|48026.6|48006.6|48041.9|48021.9|48026.6|48006.6|11
1739465160000|2025-02-13 16:46:00|48029.4|48009.4|48021.6|48001.6|48031.3|48011.3|48021.6|48001.6|17
1739465170000|2025-02-13 16:46:10|48021.9|48001.9|48017.2|47997.2|48021.9|48001.9|48016.9|47996.9|2
1739465180000|2025-02-13 16:46:20|48016.9|47996.9|48011.3|47991.3|48016.9|47996.9|48011.3|47991.3|8
1739465190000|2025-02-13 16:46:30|48011.6|47991.6|48011.6|47991.6|48011.6|47991.6|48009.4|47989.4|4
1739465200000|2025-02-13 16:46:40|48014.1|47994.1|48017.2|47997.2|48017.2|47997.2|48011.9|47991.9|11
1739465210000|2025-02-13 16:46:50|48017.6|47997.6|48027.6|48007.6|48027.9|48007.9|48017.6|47997.6|3
1739465220000|2025-02-13 16:47:00|48027.9|48007.9|48031.9|48011.9|48036.6|48016.6|48027.9|48007.9|5
1739465230000|2025-02-13 16:47:10|||||||||1
1739465240000|2025-02-13 16:47:20|48032.2|48012.2|48031.9|48011.9|48032.2|48012.2|48031.9|48011.9|6
1739465250000|2025-02-13 16:47:30|48036.6|48016.6|48037.2|48017.2|48039.7|48019.7|48036.6|48016.6|12
1739465260000|2025-02-13 16:47:40|48036.9|48016.9|48024.4|48004.4|48037.2|48017.2|48024.4|48004.4|5
1739465270000|2025-02-13 16:47:50|48026.6|48006.6|48034.4|48014.4|48034.4|48014.4|48024.4|48004.4|8
1739465280000|2025-02-13 16:48:00|48034.1|48014.1|48029.4|48009.4|48034.1|48014.1|48029.4|48009.4|2
1739465290000|2025-02-13 16:48:10|48031.6|48011.6|48031.9|48011.9|48031.9|48011.9|48029.4|48009.4|5
1739465300000|2025-02-13 16:48:20|48034.1|48014.1|48031.9|48011.9|48034.4|48014.4|48031.9|48011.9|8
1739465310000|2025-02-13 16:48:30|48029.4|48009.4|48031.6|48011.6|48031.9|48011.9|48029.4|48009.4|10
1739465320000|2025-02-13 16:48:40|48031.3|48011.3|48024.4|48004.4|48031.3|48011.3|48024.4|48004.4|4
1739465330000|2025-02-13 16:48:50|48024.8|48004.8|48026.9|48006.9|48026.9|48006.9|48024.4|48004.4|6
1739465340000|2025-02-13 16:49:00|48029.1|48009.1|48029.4|48009.4|48029.8|48009.8|48026.6|48006.6|11
1739465350000|2025-02-13 16:49:10|48026.6|48006.6|48026.6|48006.6|48026.6|48006.6|48026.6|48006.6|2
1739465360000|2025-02-13 16:49:20|48024.1|48004.1|48024.1|48004.1|48024.1|48004.1|48024.1|48004.1|7
1739465370000|2025-02-13 16:49:30|48024.4|48004.4|48024.1|48004.1|48024.8|48004.8|48023.8|48003.8|13
1739465380000|2025-02-13 16:49:40|48023.8|48003.8|48019.1|47999.1|48024.1|48004.1|48019.1|47999.1|1
1739465390000|2025-02-13 16:49:50|48019.4|47999.4|48021.6|48001.6|48021.6|48001.6|48019.1|47999.1|2
1739465400000|2025-02-13 16:50:00|48019.1|47999.1|48016.3|47996.3|48019.1|47999.1|48016.3|47996.3|4
1739465410000|2025-02-13 16:50:10|48014.1|47994.1|48014.8|47994.8|48014.8|47994.8|48011.9|47991.9|5
1739465420000|2025-02-13 16:50:20|48014.4|47994.4|48019.4|47999.4|48021.6|48001.6|48014.4|47994.4|7
1739465430000|2025-02-13 16:50:30|48016.9|47996.9|48024.4|48004.4|48024.4|48004.4|48016.9|47996.9|3
1739465440000|2025-02-13 16:50:40|48024.8|48004.8|48019.4|47999.4|48024.8|48004.8|48019.4|47999.4|5
1739465450000|2025-02-13 16:50:50|||||||||1
1739465460000|2025-02-13 16:51:00|48019.1|47999.1|48012.3|47992.3|48019.1|47999.1|48011.9|47991.9|7
1739465470000|2025-02-13 16:51:10|48011.9|47991.9|48011.9|47991.9|48011.9|47991.9|48011.9|47991.9|3
1739465480000|2025-02-13 16:51:20|48009.4|47989.4|48011.9|47991.9|48011.9|47991.9|48009.1|47989.1|4
1739465490000|2025-02-13 16:51:30|48009.8|47989.8|48006.6|47986.6|48011.6|47991.6|48006.6|47986.6|7
1739465500000|2025-02-13 16:51:40|48004.4|47984.4|48006.9|47986.9|48006.9|47986.9|48004.1|47984.1|7
1739465510000|2025-02-13 16:51:50|||||||||1
1739465520000|2025-02-13 16:52:00|48004.8|47984.8|48001.3|47981.3|48004.8|47984.8|48001.3|47981.3|16
1739465530000|2025-02-13 16:52:10|47999.1|47979.1|47999.1|47979.1|47999.1|47979.1|47999.1|47979.1|13
1739465540000|2025-02-13 16:52:20|47998.8|47978.8|48004.1|47984.1|48004.1|47984.1|47998.8|47978.8|5
1739465550000|2025-02-13 16:52:30|48002|47982|48002|47982|48002|47982|48002|47982|3
1739465560000|2025-02-13 16:52:40|47999.5|47979.5|48002|47982|48002|47982|47999.5|47979.5|3
1739465570000|2025-02-13 16:52:50|||||||||1
1739465580000|2025-02-13 16:53:00|48002.6|47982.6|48007.3|47987.3|48007.3|47987.3|48002.6|47982.6|3
1739465590000|2025-02-13 16:53:10|48012|47992|48022|48002|48024.1|48004.1|48012|47992|18
1739465600000|2025-02-13 16:53:20|48024.1|48004.1|48021.6|48001.6|48024.1|48004.1|48021.6|48001.6|3
1739465610000|2025-02-13 16:53:30|48019.5|47999.5|48021.6|48001.6|48021.6|48001.6|48019.5|47999.5|0
1739465620000|2025-02-13 16:53:40|48017|47997|48014.5|47994.5|48017|47997|48014.5|47994.5|6
1739465630000|2025-02-13 16:53:50|48014.8|47994.8|48017|47997|48017.3|47997.3|48014.8|47994.8|0
1739465640000|2025-02-13 16:54:00|48012.3|47992.3|48019.5|47999.5|48019.5|47999.5|48012.3|47992.3|7
1739465650000|2025-02-13 16:54:10|48022.3|48002.3|48027|48007|48027|48007|48022|48002|5
1739465660000|2025-02-13 16:54:20|||||||||1
1739465690000|2025-02-13 16:54:50|||||||||1
1739465700000|2025-02-13 16:55:00|48027.3|48007.3|48027|48007|48032|48012|48024.5|48004.5|16
1739465710000|2025-02-13 16:55:10|48024.8|48004.8|48012|47992|48024.8|48004.8|48012|47992|6
1739465720000|2025-02-13 16:55:20|48011.6|47991.6|48011.6|47991.6|48011.6|47991.6|48011.6|47991.6|1
1739465730000|2025-02-13 16:55:30|48012|47992|48011.6|47991.6|48012|47992|48011.6|47991.6|4
1739465750000|2025-02-13 16:55:50|48011.3|47991.3|47999.2|47979.2|48011.6|47991.6|47999.2|47979.2|9
1739465760000|2025-02-13 16:56:00|47998.8|47978.8|47998.8|47978.8|47998.8|47978.8|47996.3|47976.3|2
1739465770000|2025-02-13 16:56:10|48001.7|47981.7|47996.7|47976.7|48001.7|47981.7|47996.7|47976.7|1
1739465780000|2025-02-13 16:56:20|47997|47977|47994.2|47974.2|47997|47977|47994.2|47974.2|2
1739465800000|2025-02-13 16:56:40|47996.7|47976.7|47999.5|47979.5|47999.5|47979.5|47996.7|47976.7|11
1739465810000|2025-02-13 16:56:50|47999.8|47979.8|48007|47987|48007|47987|47999.8|47979.8|1
1739465820000|2025-02-13 16:57:00|48006.7|47986.7|48006.7|47986.7|48009.5|47989.5|48006.7|47986.7|3
1739465830000|2025-02-13 16:57:10|48004.5|47984.5|48006.7|47986.7|48007|47987|48004.5|47984.5|10
1739465840000|2025-02-13 16:57:20|48004.5|47984.5|48007|47987|48007|47987|48004.5|47984.5|0
1739465850000|2025-02-13 16:57:30|48007.3|47987.3|48007|47987|48011.7|47991.7|48007|47987|1
1739465860000|2025-02-13 16:57:40|48011.7|47991.7|48006.7|47986.7|48011.7|47991.7|48006.7|47986.7|68
1739465870000|2025-02-13 16:57:50|48004.2|47984.2|48006.7|47986.7|48007|47987|48004.2|47984.2|0
1739465880000|2025-02-13 16:58:00|48007|47987|48006.7|47986.7|48007|47987|48004.2|47984.2|5
1739465890000|2025-02-13 16:58:10|48006.3|47986.3|48009.2|47989.2|48009.2|47989.2|48004.2|47984.2|2
1739465900000|2025-02-13 16:58:20|48011.3|47991.3|48011.3|47991.3|48011.3|47991.3|48011.3|47991.3|1
1739465910000|2025-02-13 16:58:30|48007|47987|48002|47982|48007|47987|48002|47982|5
1739465920000|2025-02-13 16:58:40|47997.6|47977.6|47997.3|47977.3|48002|47982|47997.3|47977.3|1
1739465930000|2025-02-13 16:58:50|47997|47977|47999.5|47979.5|47999.5|47979.5|47997|47977|10
1739465940000|2025-02-13 16:59:00|47997|47977|47997|47977|47997|47977|47997|47977|1
1739465950000|2025-02-13 16:59:10|47996.7|47976.7|47996.7|47976.7|47997|47977|47996.7|47976.7|2
1739465960000|2025-02-13 16:59:20|47997|47977|47996.7|47976.7|47997|47977|47996.7|47976.7|2
1739465970000|2025-02-13 16:59:30|47997|47977|47992.3|47972.3|47997|47977|47992|47972|4
1739465980000|2025-02-13 16:59:40|47994.2|47974.2|47994.5|47974.5|47994.5|47974.5|47991.7|47971.7|8
1739465990000|2025-02-13 16:59:50|47996.7|47976.7|47992|47972|47996.7|47976.7|47992|47972|2
1739466000000|2025-02-13 17:00:00|47991.7|47971.7|47991.4|47971.4|47992.3|47972.3|47991.4|47971.4|15
1739466010000|2025-02-13 17:00:10|47991.7|47971.7|47991.7|47971.7|47991.7|47971.7|47991.4|47971.4|1
1739466020000|2025-02-13 17:00:20|47989.5|47969.5|47991.7|47971.7|47991.7|47971.7|47989.5|47969.5|2
1739466030000|2025-02-13 17:00:30|47992|47972|47992|47972|47992|47972|47992|47972|0
1739466040000|2025-02-13 17:00:40|47991.7|47971.7|47987|47967|47991.7|47971.7|47987|47967|21
1739466050000|2025-02-13 17:00:50|47989.2|47969.2|47986.7|47966.7|47989.2|47969.2|47986.7|47966.7|6
1739466060000|2025-02-13 17:01:00|47986.4|47966.4|47979.5|47959.5|47986.4|47966.4|47976.7|47956.7|10
1739466070000|2025-02-13 17:01:10|47982.3|47962.3|47986.7|47966.7|47987.3|47967.3|47982|47962|9
1739466080000|2025-02-13 17:01:20|47982.3|47962.3|47977|47957|47982.3|47962.3|47977|47957|16
1739466090000|2025-02-13 17:01:30|||||||||3
1739466100000|2025-02-13 17:01:40|47977.3|47957.3|47984.2|47964.2|47984.2|47964.2|47977.3|47957.3|14
1739466110000|2025-02-13 17:01:50|47982|47962|47984.2|47964.2|47984.2|47964.2|47982|47962|0
1739466120000|2025-02-13 17:02:00|47984.5|47964.5|47984.2|47964.2|47986.7|47966.7|47984.2|47964.2|2
1739466130000|2025-02-13 17:02:10|47982|47962|47982|47962|47982|47962|47981.7|47961.7|0
1739466140000|2025-02-13 17:02:20|47981.7|47961.7|47977.3|47957.3|47981.7|47961.7|47977|47957|9
1739466150000|2025-02-13 17:02:30|47977|47957|47977|47957|47977|47957|47977|47957|2
1739466160000|2025-02-13 17:02:40|||||||||5
1739466170000|2025-02-13 17:02:50|47974.5|47954.5|47974.5|47954.5|47977.3|47957.3|47974.5|47954.5|3
1739466180000|2025-02-13 17:03:00|||||||||3
1739466190000|2025-02-13 17:03:10|47976.7|47956.7|47984.5|47964.5|47984.5|47964.5|47974.5|47954.5|6
1739466200000|2025-02-13 17:03:20|47984.8|47964.8|47984.5|47964.5|47984.8|47964.8|47982|47962|2
1739466210000|2025-02-13 17:03:30|47982.3|47962.3|47984.5|47964.5|47984.8|47964.8|47982|47962|2
1739466220000|2025-02-13 17:03:40|47985.1|47965.1|47989.5|47969.5|47989.5|47969.5|47984.8|47964.8|0
1739466230000|2025-02-13 17:03:50|47987.3|47967.3|47989.8|47969.8|47989.8|47969.8|47987|47967|6
1739466240000|2025-02-13 17:04:00|||||||||1
1739466250000|2025-02-13 17:04:10|47992.3|47972.3|47999.2|47979.2|47999.2|47979.2|47992.3|47972.3|7
1739466260000|2025-02-13 17:04:20|47999.5|47979.5|48001.7|47981.7|48001.7|47981.7|47999.5|47979.5|4
1739466270000|2025-02-13 17:04:30|47997|47977|47997|47977|47997|47977|47997|47977|7
1739466280000|2025-02-13 17:04:40|47996.7|47976.7|47996.7|47976.7|47996.7|47976.7|47996.7|47976.7|4
1739466290000|2025-02-13 17:04:50|48002|47982|47999.8|47979.8|48002.3|47982.3|47999.8|47979.8|2
1739466300000|2025-02-13 17:05:00|47999.5|47979.5|47996.7|47976.7|47999.5|47979.5|47996.4|47976.4|9
1739466310000|2025-02-13 17:05:10|47997|47977|47996.7|47976.7|47998.9|47978.9|47996.7|47976.7|2
1739466320000|2025-02-13 17:05:20|47998.9|47978.9|47998.9|47978.9|47999.2|47979.2|47998.9|47978.9|3
1739466330000|2025-02-13 17:05:30|47999.2|47979.2|48002.6|47982.6|48002.6|47982.6|47999.2|47979.2|14
1739466340000|2025-02-13 17:05:40|48002.3|47982.3|48009.5|47989.5|48009.5|47989.5|48002.3|47982.3|3
1739466350000|2025-02-13 17:05:50|48012|47992|48012.3|47992.3|48012.3|47992.3|48012|47992|9
1739466360000|2025-02-13 17:06:00|48012.6|47992.6|48007|47987|48019.5|47999.5|48007|47987|18
1739466370000|2025-02-13 17:06:10|48007.3|47987.3|48009.5|47989.5|48009.5|47989.5|48007.3|47987.3|2
1739466380000|2025-02-13 17:06:20|48011.7|47991.7|48011.7|47991.7|48011.7|47991.7|48006.7|47986.7|3
1739466390000|2025-02-13 17:06:30|48007|47987|48007|47987|48007|47987|48007|47987|3
1739466400000|2025-02-13 17:06:40|48011.7|47991.7|48012.3|47992.3|48012.3|47992.3|48011.7|47991.7|2
1739466410000|2025-02-13 17:06:50|48016.7|47996.7|48019.2|47999.2|48019.2|47999.2|48016.7|47996.7|0
1739466420000|2025-02-13 17:07:00|48017|47997|48019.8|47999.8|48019.8|47999.8|48017|47997|2
1739466430000|2025-02-13 17:07:10|48022|48002|48027|48007|48027|48007|48022|48002|4
1739466440000|2025-02-13 17:07:20|48032|48012|48039.5|48019.5|48039.5|48019.5|48032|48012|8
1739466450000|2025-02-13 17:07:30|48041.7|48021.7|48041.7|48021.7|48041.7|48021.7|48041.7|48021.7|2
1739466460000|2025-02-13 17:07:40|48042|48022|48042|48022|48042|48022|48042|48022|9
1739466470000|2025-02-13 17:07:50|48042.3|48022.3|48044.2|48024.2|48044.5|48024.5|48042|48022|3
1739466480000|2025-02-13 17:08:00|48044.5|48024.5|48046.4|48026.4|48046.7|48026.7|48044.2|48024.2|3
1739466490000|2025-02-13 17:08:10|48044.2|48024.2|48049.5|48029.5|48049.5|48029.5|48044.2|48024.2|14
1739466500000|2025-02-13 17:08:20|48052|48032|48057|48037|48057|48037|48049.8|48029.8|11
1739466510000|2025-02-13 17:08:30|48056.7|48036.7|48057|48037|48057.3|48037.3|48054.5|48034.5|11
1739466520000|2025-02-13 17:08:40|48054.5|48034.5|48057.3|48037.3|48057.3|48037.3|48054.5|48034.5|7
1739466530000|2025-02-13 17:08:50|48059.8|48039.8|48059.8|48039.8|48059.8|48039.8|48059.8|48039.8|1
1739466540000|2025-02-13 17:09:00|48059.5|48039.5|48059.5|48039.5|48061.7|48041.7|48057.3|48037.3|8
1739466550000|2025-02-13 17:09:10|48061.7|48041.7|48066.7|48046.7|48067|48047|48057.3|48037.3|3
1739466560000|2025-02-13 17:09:20|48062.3|48042.3|48067|48047|48071.4|48051.4|48062.3|48042.3|10
1739466570000|2025-02-13 17:09:30|48067.3|48047.3|48067|48047|48067.3|48047.3|48066.7|48046.7|12
1739466580000|2025-02-13 17:09:40|48069.5|48049.5|48069.8|48049.8|48069.8|48049.8|48066.7|48046.7|1
1739466590000|2025-02-13 17:09:50|48072|48052|48072|48052|48072|48052|48072|48052|0
1739466600000|2025-02-13 17:10:00|48074.2|48054.2|48081.7|48061.7|48086.1|48066.1|48074.2|48054.2|15
1739466610000|2025-02-13 17:10:10|48082|48062|48087|48067|48087|48067|48082|48062|7
1739466620000|2025-02-13 17:10:20|48087.3|48067.3|48087.3|48067.3|48091.7|48071.7|48087.3|48067.3|8
1739466630000|2025-02-13 17:10:30|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|1
1739466640000|2025-02-13 17:10:40|48092|48072|48099.2|48079.2|48099.2|48079.2|48092|48072|29
1739466650000|2025-02-13 17:10:50|48099.5|48079.5|48099.5|48079.5|48102|48082|48097.3|48077.3|14
1739466660000|2025-02-13 17:11:00|48099.2|48079.2|48089.2|48069.2|48099.2|48079.2|48089.2|48069.2|19
1739466670000|2025-02-13 17:11:10|48088.9|48068.9|48091.7|48071.7|48091.7|48071.7|48087|48067|7
1739466680000|2025-02-13 17:11:20|48091.4|48071.4|48087|48067|48091.4|48071.4|48087|48067|3
1739466690000|2025-02-13 17:11:30|48086.7|48066.7|48072|48052|48086.7|48066.7|48072|48052|6
1739466700000|2025-02-13 17:11:40|48069.5|48049.5|48067|48047|48069.5|48049.5|48067|48047|4
1739466710000|2025-02-13 17:11:50|48066.7|48046.7|48061.4|48041.4|48067|48047|48061.4|48041.4|10
1739466720000|2025-02-13 17:12:00|48059.2|48039.2|48047.3|48027.3|48059.2|48039.2|48045.1|48025.1|6
1739466730000|2025-02-13 17:12:10|48045.1|48025.1|48067|48047|48067|48047|48045.1|48025.1|31
1739466740000|2025-02-13 17:12:20|48069.5|48049.5|48071.7|48051.7|48072|48052|48069.5|48049.5|4
1739466750000|2025-02-13 17:12:30|48072|48052|48072|48052|48072|48052|48072|48052|2
1739466760000|2025-02-13 17:12:40|48071.7|48051.7|48069.5|48049.5|48072|48052|48069.5|48049.5|12
1739466770000|2025-02-13 17:12:50|48072|48052|48079.8|48059.8|48079.8|48059.8|48072|48052|13
1739466780000|2025-02-13 17:13:00|48082|48062|48082|48062|48084.2|48064.2|48082|48062|5
1739466790000|2025-02-13 17:13:10|48084.5|48064.5|48087|48067|48087.3|48067.3|48084.5|48064.5|1
1739466800000|2025-02-13 17:13:20|48089.2|48069.2|48091.7|48071.7|48092|48072|48087|48067|5
1739466810000|2025-02-13 17:13:30|48089.2|48069.2|48089.2|48069.2|48089.2|48069.2|48089.2|48069.2|2
1739466820000|2025-02-13 17:13:40|48087|48067|48087|48067|48087|48067|48087|48067|5
1739466830000|2025-02-13 17:13:50|48082|48062|48086.7|48066.7|48086.7|48066.7|48082|48062|5
1739466840000|2025-02-13 17:14:00|48087|48067|48087|48067|48087|48067|48086.7|48066.7|7
1739466850000|2025-02-13 17:14:10|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|3
1739466860000|2025-02-13 17:14:20|48093.9|48073.9|48096.7|48076.7|48096.7|48076.7|48091.7|48071.7|2
1739466870000|2025-02-13 17:14:30|||||||||4
1739466880000|2025-02-13 17:14:40|48096.4|48076.4|48094.2|48074.2|48096.7|48076.7|48094.2|48074.2|8
1739466890000|2025-02-13 17:14:50|||||||||3
1739466900000|2025-02-13 17:15:00|48092|48072|48094.2|48074.2|48094.2|48074.2|48091.7|48071.7|13
1739466910000|2025-02-13 17:15:10|48091.7|48071.7|48092|48072|48094.2|48074.2|48091.7|48071.7|9
1739466920000|2025-02-13 17:15:20|48094.2|48074.2|48094.5|48074.5|48094.5|48074.5|48094.2|48074.2|2
1739466930000|2025-02-13 17:15:30|48096.7|48076.7|48094.2|48074.2|48096.7|48076.7|48092|48072|46
1739466940000|2025-02-13 17:15:40|48093.9|48073.9|48091.7|48071.7|48093.9|48073.9|48091.7|48071.7|3
1739466950000|2025-02-13 17:15:50|48092|48072|48091.7|48071.7|48094.2|48074.2|48091.7|48071.7|0
1739466960000|2025-02-13 17:16:00|48092|48072|48094.2|48074.2|48094.2|48074.2|48091.7|48071.7|4
1739466970000|2025-02-13 17:16:10|48094.5|48074.5|48094.5|48074.5|48094.5|48074.5|48094.5|48074.5|4
1739466980000|2025-02-13 17:16:20|48094.2|48074.2|48096.7|48076.7|48096.7|48076.7|48092|48072|30
1739466990000|2025-02-13 17:16:30|48094.2|48074.2|48096.7|48076.7|48096.7|48076.7|48091.7|48071.7|2
1739467010000|2025-02-13 17:16:50|||||||||1
1739467020000|2025-02-13 17:17:00|||||||||2
1739467040000|2025-02-13 17:17:20|||||||||2
1739467050000|2025-02-13 17:17:30|48099.2|48079.2|48107|48087|48107|48087|48099.2|48079.2|28
1739467060000|2025-02-13 17:17:40|48104.9|48084.9|48104.9|48084.9|48104.9|48084.9|48104.9|48084.9|2
1739467070000|2025-02-13 17:17:50|48102|48082|48102|48082|48102|48082|48102|48082|4
1739467080000|2025-02-13 17:18:00|48101.7|48081.7|48099.2|48079.2|48101.7|48081.7|48099.2|48079.2|3
1739467090000|2025-02-13 17:18:10|48096.7|48076.7|48096.4|48076.4|48096.7|48076.7|48096.4|48076.4|2
1739467100000|2025-02-13 17:18:20|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|48091.7|48071.7|1
1739467110000|2025-02-13 17:18:30|48089.5|48069.5|48091.7|48071.7|48091.7|48071.7|48089.5|48069.5|1
1739467120000|2025-02-13 17:18:40|48089.5|48069.5|48092|48072|48094.2|48074.2|48089.2|48069.2|3
1739467130000|2025-02-13 17:18:50|48091.7|48071.7|48094.2|48074.2|48094.2|48074.2|48091.7|48071.7|8
1739467140000|2025-02-13 17:19:00|48094.9|48074.9|48099.5|48079.5|48099.5|48079.5|48094.9|48074.9|2
1739467150000|2025-02-13 17:19:10|48099.2|48079.2|48099.2|48079.2|48099.2|48079.2|48099.2|48079.2|2
1739467160000|2025-02-13 17:19:20|48099.5|48079.5|48102|48082|48102|48082|48099.2|48079.2|4
1739467170000|2025-02-13 17:19:30|48101.7|48081.7|48101.7|48081.7|48101.7|48081.7|48101.7|48081.7|0
1739467180000|2025-02-13 17:19:40|48102|48082|48104.2|48084.2|48104.2|48084.2|48102|48082|16
1739467190000|2025-02-13 17:19:50|48101.7|48081.7|48102|48082|48104.2|48084.2|48099.2|48079.2|2
1739467200000|2025-02-13 17:20:00|48099.5|48079.5|48099.2|48079.2|48102.1|48082.1|48099.2|48079.2|2
1739467210000|2025-02-13 17:20:10|48102.1|48082.1|48101.7|48081.7|48102.1|48082.1|48099.6|48079.6|4
1739467220000|2025-02-13 17:20:20|48099.6|48079.6|48104.6|48084.6|48104.6|48084.6|48099.2|48079.2|10
1739467230000|2025-02-13 17:20:30|48106.7|48086.7|48106.4|48086.4|48109.2|48089.2|48106.4|48086.4|6
1739467240000|2025-02-13 17:20:40|48106.7|48086.7|48106.7|48086.7|48106.7|48086.7|48104.6|48084.6|6
1739467250000|2025-02-13 17:20:50|48107.1|48087.1|48112.1|48092.1|48112.1|48092.1|48107.1|48087.1|11
1739467260000|2025-02-13 17:21:00|48117.1|48097.1|48117.1|48097.1|48119.6|48099.6|48117.1|48097.1|16
1739467270000|2025-02-13 17:21:10|||||||||15
1739467280000|2025-02-13 17:21:20|48114.9|48094.9|48109.9|48089.9|48114.9|48094.9|48109.6|48089.6|10
1739467290000|2025-02-13 17:21:30|48112.1|48092.1|48114.2|48094.2|48117.1|48097.1|48112.1|48092.1|10
1739467310000|2025-02-13 17:21:50|||||||||3
1739467320000|2025-02-13 17:22:00|48112.1|48092.1|48111.7|48091.7|48114.2|48094.2|48111.7|48091.7|2
1739467340000|2025-02-13 17:22:20|||||||||1
1739467360000|2025-02-13 17:22:40|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|3
1739467370000|2025-02-13 17:22:50|48107.1|48087.1|48109.2|48089.2|48109.2|48089.2|48107.1|48087.1|18
1739467380000|2025-02-13 17:23:00|48109.6|48089.6|48111.4|48091.4|48111.7|48091.7|48109.2|48089.2|35
1739467390000|2025-02-13 17:23:10|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|19
1739467400000|2025-02-13 17:23:20|48114.2|48094.2|48116.7|48096.7|48116.7|48096.7|48114.2|48094.2|8
1739467420000|2025-02-13 17:23:40|48114.6|48094.6|48114.6|48094.6|48114.6|48094.6|48112.4|48092.4|10
1739467430000|2025-02-13 17:23:50|48112.4|48092.4|48112.1|48092.1|48114.6|48094.6|48112.1|48092.1|2
1739467440000|2025-02-13 17:24:00|48114.6|48094.6|48112.1|48092.1|48114.6|48094.6|48112.1|48092.1|2
1739467450000|2025-02-13 17:24:10|48111.8|48091.8|48111.8|48091.8|48111.8|48091.8|48111.8|48091.8|1
1739467460000|2025-02-13 17:24:20|48114.3|48094.3|48111.8|48091.8|48114.3|48094.3|48109.3|48089.3|8
1739467470000|2025-02-13 17:24:30|48109.3|48089.3|48109.3|48089.3|48109.3|48089.3|48109.3|48089.3|1
1739467480000|2025-02-13 17:24:40|48108.9|48088.9|48111.4|48091.4|48111.4|48091.4|48108.9|48088.9|9
1739467490000|2025-02-13 17:24:50|48109.3|48089.3|48109.3|48089.3|48111.4|48091.4|48109.3|48089.3|0
1739467500000|2025-02-13 17:25:00|48111.4|48091.4|48111.8|48091.8|48113.9|48093.9|48109.3|48089.3|11
1739467510000|2025-02-13 17:25:10|48116.8|48096.8|48116.8|48096.8|48116.8|48096.8|48116.8|48096.8|26
1739467520000|2025-02-13 17:25:20|48119.3|48099.3|48121.8|48101.8|48121.8|48101.8|48119.3|48099.3|1
1739467530000|2025-02-13 17:25:30|48123.9|48103.9|48137.1|48117.1|48137.1|48117.1|48123.9|48103.9|18
1739467540000|2025-02-13 17:25:40|48137.7|48117.7|48152.1|48132.1|48152.1|48132.1|48137.7|48117.7|66
1739467550000|2025-02-13 17:25:50|48154.6|48134.6|48154.6|48134.6|48154.9|48134.9|48152.1|48132.1|7
1739467560000|2025-02-13 17:26:00|48152.1|48132.1|48156.8|48136.8|48156.8|48136.8|48152.1|48132.1|2
1739467570000|2025-02-13 17:26:10|48157.1|48137.1|48166.8|48146.8|48166.8|48146.8|48157.1|48137.1|18
1739467580000|2025-02-13 17:26:20|48166.4|48146.4|48166.4|48146.4|48166.4|48146.4|48166.4|48146.4|13
1739467590000|2025-02-13 17:26:30|48167.1|48147.1|48159.3|48139.3|48167.1|48147.1|48159.3|48139.3|29
1739467600000|2025-02-13 17:26:40|48154.3|48134.3|48136.8|48116.8|48154.3|48134.3|48136.4|48116.4|117
1739467610000|2025-02-13 17:26:50|48136.1|48116.1|48131.1|48111.1|48136.1|48116.1|48131.1|48111.1|10
1739467620000|2025-02-13 17:27:00|48133.3|48113.3|48131.4|48111.4|48133.6|48113.6|48131.1|48111.1|6
1739467630000|2025-02-13 17:27:10|48133.6|48113.6|48131.4|48111.4|48133.6|48113.6|48131.4|48111.4|5
1739467640000|2025-02-13 17:27:20|48133.6|48113.6|48131.1|48111.1|48133.6|48113.6|48131.1|48111.1|2
1739467660000|2025-02-13 17:27:40|48133.6|48113.6|48131.1|48111.1|48133.6|48113.6|48131.1|48111.1|1
1739467670000|2025-02-13 17:27:50|48134|48114|48136.1|48116.1|48136.1|48116.1|48134|48114|6
1739467680000|2025-02-13 17:28:00|48134|48114|48141.1|48121.1|48141.1|48121.1|48134|48114|15
1739467690000|2025-02-13 17:28:10|48146.5|48126.5|48154|48134|48154|48134|48146.5|48126.5|7
1739467700000|2025-02-13 17:28:20|48151.5|48131.5|48151.5|48131.5|48151.8|48131.8|48149|48129|3
1739467710000|2025-02-13 17:28:30|48149|48129|48151.5|48131.5|48151.5|48131.5|48149|48129|5
1739467720000|2025-02-13 17:28:40|48151.1|48131.1|48153.6|48133.6|48154|48134|48151.1|48131.1|16
1739467730000|2025-02-13 17:28:50|48151.5|48131.5|48149|48129|48151.5|48131.5|48149|48129|0
1739467740000|2025-02-13 17:29:00|48151.1|48131.1|48151.5|48131.5|48151.5|48131.5|48149|48129|5
1739467750000|2025-02-13 17:29:10|48149.3|48129.3|48148.6|48128.6|48151.5|48131.5|48148.6|48128.6|3
1739467760000|2025-02-13 17:29:20|48146.5|48126.5|48146.5|48126.5|48151.1|48131.1|48146.5|48126.5|11
1739467770000|2025-02-13 17:29:30|48144.3|48124.3|48148.6|48128.6|48148.6|48128.6|48144.3|48124.3|6
1739467780000|2025-02-13 17:29:40|48149|48129|48149|48129|48149|48129|48148.6|48128.6|6
1739467790000|2025-02-13 17:29:50|48148.6|48128.6|48151.1|48131.1|48151.1|48131.1|48148.6|48128.6|0
1739467800000|2025-02-13 17:30:00|48148.6|48128.6|48148.6|48128.6|48151.1|48131.1|48148.6|48128.6|8
1739467810000|2025-02-13 17:30:10|48149|48129|48139.3|48119.3|48149|48129|48137.1|48117.1|6
1739467820000|2025-02-13 17:30:20|48139|48119|48133.3|48113.3|48141.5|48121.5|48133.3|48113.3|222
1739467830000|2025-02-13 17:30:30|48135.8|48115.8|48133|48113|48135.8|48115.8|48133|48113|11
1739467840000|2025-02-13 17:30:40|48130.8|48110.8|48130.8|48110.8|48130.8|48110.8|48128.6|48108.6|27
1739467850000|2025-02-13 17:30:50|48128.6|48108.6|48125.5|48105.5|48128.6|48108.6|48123.3|48103.3|278
1739467860000|2025-02-13 17:31:00|48123|48103|48123.3|48103.3|48123.3|48103.3|48115.8|48095.8|161
1739467870000|2025-02-13 17:31:10|48125.5|48105.5|48123|48103|48125.5|48105.5|48120.8|48100.8|11
1739467880000|2025-02-13 17:31:20|48120.8|48100.8|48123|48103|48123|48103|48120.5|48100.5|4
1739467890000|2025-02-13 17:31:30|48120.5|48100.5|48125.5|48105.5|48125.5|48105.5|48120.5|48100.5|20
1739467900000|2025-02-13 17:31:40|48123|48103|48123|48103|48123|48103|48120.5|48100.5|27
1739467910000|2025-02-13 17:31:50|48120.8|48100.8|48123|48103|48125.2|48105.2|48120.8|48100.8|5
1739467920000|2025-02-13 17:32:00|48123.7|48103.7|48128.3|48108.3|48128.3|48108.3|48123.7|48103.7|31
1739467930000|2025-02-13 17:32:10|48130.5|48110.5|48128.7|48108.7|48130.5|48110.5|48128.3|48108.3|5
1739467940000|2025-02-13 17:32:20|48128.3|48108.3|48125.8|48105.8|48128.7|48108.7|48125.8|48105.8|20
1739467950000|2025-02-13 17:32:30|48128|48108|48125.5|48105.5|48128|48108|48125.5|48105.5|3
1739467960000|2025-02-13 17:32:40|48125.8|48105.8|48135.8|48115.8|48135.8|48115.8|48125.8|48105.8|7
1739467970000|2025-02-13 17:32:50|48136.2|48116.2|48140.8|48120.8|48143|48123|48136.2|48116.2|13
1739467980000|2025-02-13 17:33:00|48138.7|48118.7|48140.5|48120.5|48140.5|48120.5|48135.8|48115.8|3
1739467990000|2025-02-13 17:33:10|48142.7|48122.7|48143|48123|48143|48123|48140.5|48120.5|4
1739468000000|2025-02-13 17:33:20|48145.2|48125.2|48143.3|48123.3|48145.8|48125.8|48143.3|48123.3|6
1739468010000|2025-02-13 17:33:30|48145.5|48125.5|48145.8|48125.8|48145.8|48125.8|48145.5|48125.5|6
1739468020000|2025-02-13 17:33:40|48148|48128|48150.8|48130.8|48150.8|48130.8|48148|48128|20
1739468030000|2025-02-13 17:33:50|48150.5|48130.5|48150.8|48130.8|48150.8|48130.8|48148.3|48128.3|0
1739468040000|2025-02-13 17:34:00|48150.5|48130.5|48157.7|48137.7|48157.7|48137.7|48150.5|48130.5|13
1739468050000|2025-02-13 17:34:10|48155.8|48135.8|48153|48133|48155.8|48135.8|48153|48133|7
1739468060000|2025-02-13 17:34:20|48152.4|48132.4|48150.2|48130.2|48152.7|48132.7|48150.2|48130.2|5
1739468070000|2025-02-13 17:34:30|48150.8|48130.8|48153|48133|48153|48133|48150.8|48130.8|6
1739468080000|2025-02-13 17:34:40|48150.9|48130.9|48153.4|48133.4|48153.4|48133.4|48150.9|48130.9|7
1739468090000|2025-02-13 17:34:50|48153.7|48133.7|48155.5|48135.5|48155.5|48135.5|48153|48133|9
1739468100000|2025-02-13 17:35:00|48150.9|48130.9|48150.5|48130.5|48150.9|48130.9|48150.5|48130.5|8
1739468110000|2025-02-13 17:35:10|48150.2|48130.2|48145.2|48125.2|48150.2|48130.2|48143|48123|15
1739468120000|2025-02-13 17:35:20|48145.5|48125.5|48150.9|48130.9|48150.9|48130.9|48145.5|48125.5|20
1739468130000|2025-02-13 17:35:30|48151.2|48131.2|48151.2|48131.2|48151.2|48131.2|48146.2|48126.2|23
1739468140000|2025-02-13 17:35:40|48160.5|48140.5|48171.2|48151.2|48171.2|48151.2|48160.5|48140.5|25
1739468150000|2025-02-13 17:35:50|48170.9|48150.9|48170.5|48150.5|48170.9|48150.9|48168.4|48148.4|12
1739468160000|2025-02-13 17:36:00|48168.4|48148.4|48170.5|48150.5|48170.9|48150.9|48168|48148|10
1739468170000|2025-02-13 17:36:10|48168.7|48148.7|48170.9|48150.9|48173|48153|48168.7|48148.7|3
1739468180000|2025-02-13 17:36:20|48168.4|48148.4|48168|48148|48170.5|48150.5|48168|48148|9
1739468190000|2025-02-13 17:36:30|48170.9|48150.9|48180.5|48160.5|48180.5|48160.5|48170.9|48150.9|12
1739468200000|2025-02-13 17:36:40|48180.9|48160.9|48180.9|48160.9|48181.2|48161.2|48178.7|48158.7|6
1739468210000|2025-02-13 17:36:50|48178.7|48158.7|48178.7|48158.7|48181.2|48161.2|48178.7|48158.7|6
1739468220000|2025-02-13 17:37:00|48180.9|48160.9|48180.5|48160.5|48183.4|48163.4|48180.5|48160.5|8
1739468230000|2025-02-13 17:37:10|48180.9|48160.9|48180.9|48160.9|48183|48163|48180.9|48160.9|10
1739468240000|2025-02-13 17:37:20|48183.4|48163.4|48183.4|48163.4|48183.4|48163.4|48183.4|48163.4|3
1739468250000|2025-02-13 17:37:30|48183|48163|48185.9|48165.9|48185.9|48165.9|48183|48163|7
1739468260000|2025-02-13 17:37:40|48188|48168|48192.7|48172.7|48192.7|48172.7|48188|48168|9
1739468270000|2025-02-13 17:37:50|48193|48173|48190.9|48170.9|48193|48173|48190.9|48170.9|4
1739468280000|2025-02-13 17:38:00|48193|48173|48198|48178|48198|48178|48190.9|48170.9|20
1739468290000|2025-02-13 17:38:10|48200.2|48180.2|48198.4|48178.4|48200.2|48180.2|48198|48178|9
1739468300000|2025-02-13 17:38:20|48198.7|48178.7|48198.4|48178.4|48198.7|48178.7|48198.4|48178.4|3
1739468310000|2025-02-13 17:38:30|48198.7|48178.7|48198.4|48178.4|48201.2|48181.2|48198.4|48178.4|31
1739468320000|2025-02-13 17:38:40|48198.1|48178.1|48198.1|48178.1|48198.1|48178.1|48198.1|48178.1|14
1739468330000|2025-02-13 17:38:50|48195.9|48175.9|48195.9|48175.9|48195.9|48175.9|48195.6|48175.6|12
1739468340000|2025-02-13 17:39:00|48198.1|48178.1|48195.9|48175.9|48200.6|48180.6|48195.9|48175.9|18
1739468350000|2025-02-13 17:39:10|48200.9|48180.9|48200.9|48180.9|48200.9|48180.9|48200.9|48180.9|8
1739468360000|2025-02-13 17:39:20|48200.6|48180.6|48203.7|48183.7|48203.7|48183.7|48198.4|48178.4|10
1739468370000|2025-02-13 17:39:30|48205.9|48185.9|48220.6|48200.6|48220.6|48200.6|48205.9|48185.9|40
1739468380000|2025-02-13 17:39:40|48223.1|48203.1|48225.9|48205.9|48225.9|48205.9|48223.1|48203.1|31
1739468390000|2025-02-13 17:39:50|48228.1|48208.1|48222.7|48202.7|48228.4|48208.4|48222.7|48202.7|31
1739468400000|2025-02-13 17:40:00|48220.6|48200.6|48220.9|48200.9|48223.1|48203.1|48210.9|48190.9|26
1739468410000|2025-02-13 17:40:10|48221.5|48201.5|48220.6|48200.6|48223.4|48203.4|48218.4|48198.4|13
1739468420000|2025-02-13 17:40:20|48220.9|48200.9|48228.4|48208.4|48228.4|48208.4|48220.9|48200.9|18
1739468430000|2025-02-13 17:40:30|48225.9|48205.9|48235.6|48215.6|48235.9|48215.9|48225.9|48205.9|28
1739468440000|2025-02-13 17:40:40|48235.9|48215.9|48227.7|48207.7|48235.9|48215.9|48225.6|48205.6|30
1739468450000|2025-02-13 17:40:50|48225.6|48205.6|48223.1|48203.1|48228.1|48208.1|48223.1|48203.1|7
1739468460000|2025-02-13 17:41:00|48220.6|48200.6|48218.1|48198.1|48223.1|48203.1|48218.1|48198.1|12
1739468470000|2025-02-13 17:41:10|48212.4|48192.4|48210.2|48190.2|48212.7|48192.7|48207.7|48187.7|47
1739468480000|2025-02-13 17:41:20|48208.1|48188.1|48215.2|48195.2|48215.2|48195.2|48207.4|48187.4|12
1739468490000|2025-02-13 17:41:30|48213.1|48193.1|48218.1|48198.1|48218.1|48198.1|48213.1|48193.1|4
1739468500000|2025-02-13 17:41:40|48218.4|48198.4|48220.3|48200.3|48222.4|48202.4|48218.4|48198.4|14
1739468510000|2025-02-13 17:41:50|48217.8|48197.8|48225.3|48205.3|48225.6|48205.6|48215.6|48195.6|229
1739468520000|2025-02-13 17:42:00|48223.1|48203.1|48220.3|48200.3|48225.6|48205.6|48219.9|48199.9|19
1739468530000|2025-02-13 17:42:10|48220.6|48200.6|48235.9|48215.9|48235.9|48215.9|48220.6|48200.6|10
1739468540000|2025-02-13 17:42:20|48238.1|48218.1|48235.6|48215.6|48238.1|48218.1|48235.6|48215.6|34
1739468550000|2025-02-13 17:42:30|48234.9|48214.9|48230.6|48210.6|48235.3|48215.3|48230.6|48210.6|9
1739468560000|2025-02-13 17:42:40|48233.1|48213.1|48225.3|48205.3|48233.1|48213.1|48225.3|48205.3|13
1739468570000|2025-02-13 17:42:50|48225.6|48205.6|48225.6|48205.6|48225.6|48205.6|48225.6|48205.6|16
1739468580000|2025-02-13 17:43:00|48228.1|48208.1|48237.8|48217.8|48237.8|48217.8|48225.6|48205.6|11
1739468590000|2025-02-13 17:43:10|48238.1|48218.1|48238.1|48218.1|48238.1|48218.1|48238.1|48218.1|2
1739468600000|2025-02-13 17:43:20|48240.3|48220.3|48240.9|48220.9|48243.4|48223.4|48240.3|48220.3|18
1739468610000|2025-02-13 17:43:30|||||||||8
1739468620000|2025-02-13 17:43:40|48240.6|48220.6|48235.6|48215.6|48240.6|48220.6|48235.6|48215.6|3
1739468630000|2025-02-13 17:43:50|||||||||4
1739468640000|2025-02-13 17:44:00|48235.3|48215.3|48235.6|48215.6|48235.6|48215.6|48228.4|48208.4|19
1739468650000|2025-02-13 17:44:10|48235.3|48215.3|48233.1|48213.1|48235.3|48215.3|48233.1|48213.1|4
1739468660000|2025-02-13 17:44:20|48230.6|48210.6|48213.1|48193.1|48230.6|48210.6|48213.1|48193.1|10
1739468670000|2025-02-13 17:44:30|48210.3|48190.3|48218.4|48198.4|48218.4|48198.4|48209.9|48189.9|24
1739468680000|2025-02-13 17:44:40|48220.6|48200.6|48220.3|48200.3|48222.8|48202.8|48220.3|48200.3|27
1739468690000|2025-02-13 17:44:50|48220.9|48200.9|48220.3|48200.3|48222.8|48202.8|48217.8|48197.8|11
1739468700000|2025-02-13 17:45:00|48220.6|48200.6|48225.3|48205.3|48225.3|48205.3|48218.4|48198.4|11
1739468710000|2025-02-13 17:45:10|48227.5|48207.5|48227.8|48207.8|48227.8|48207.8|48227.5|48207.5|11
1739468720000|2025-02-13 17:45:20|48225.3|48205.3|48237.8|48217.8|48237.8|48217.8|48225.3|48205.3|11
1739468730000|2025-02-13 17:45:30|48235.6|48215.6|48235.6|48215.6|48235.6|48215.6|48235.6|48215.6|7
1739468740000|2025-02-13 17:45:40|48237.8|48217.8|48240.3|48220.3|48240.3|48220.3|48237.8|48217.8|24
1739468750000|2025-02-13 17:45:50|48238.1|48218.1|48235.3|48215.3|48240.3|48220.3|48235.3|48215.3|6
1739468760000|2025-02-13 17:46:00|48240.3|48220.3|48235.3|48215.3|48240.3|48220.3|48235.3|48215.3|9
1739468770000|2025-02-13 17:46:10|48233.1|48213.1|48240.3|48220.3|48240.3|48220.3|48233.1|48213.1|7
1739468780000|2025-02-13 17:46:20|48240|48220|48235.3|48215.3|48240.3|48220.3|48235.3|48215.3|13
1739468790000|2025-02-13 17:46:30|48235|48215|48235.3|48215.3|48235.6|48215.6|48235|48215|3
1739468800000|2025-02-13 17:46:40|48237.8|48217.8|48235.3|48215.3|48240|48220|48235|48215|3
1739468810000|2025-02-13 17:46:50|48232.5|48212.5|48230.3|48210.3|48232.5|48212.5|48230.3|48210.3|8
1739468820000|2025-02-13 17:47:00|48232.8|48212.8|48235.3|48215.3|48235.3|48215.3|48232.5|48212.5|10
1739468830000|2025-02-13 17:47:10|48235|48215|48235|48215|48235.3|48215.3|48235|48215|7
1739468840000|2025-02-13 17:47:20|48234.6|48214.6|48230.3|48210.3|48235|48215|48230.3|48210.3|6
1739468850000|2025-02-13 17:47:30|48232.5|48212.5|48230.3|48210.3|48232.5|48212.5|48230.3|48210.3|10
1739468860000|2025-02-13 17:47:40|48230|48210|48227.5|48207.5|48230|48210|48227.1|48207.1|8
1739468870000|2025-02-13 17:47:50|48227.8|48207.8|48227.8|48207.8|48227.8|48207.8|48227.5|48207.5|10
1739468880000|2025-02-13 17:48:00|48230|48210|48230|48210|48230|48210|48227.8|48207.8|3
1739468890000|2025-02-13 17:48:10|48230.3|48210.3|48240|48220|48240.3|48220.3|48230|48210|16
1739468900000|2025-02-13 17:48:20|48237.5|48217.5|48240.3|48220.3|48240.3|48220.3|48237.5|48217.5|6
1739468910000|2025-02-13 17:48:30|48240|48220|48232.5|48212.5|48240|48220|48232.5|48212.5|8
1739468920000|2025-02-13 17:48:40|48232.2|48212.2|48229.7|48209.7|48232.2|48212.2|48229.7|48209.7|10
1739468930000|2025-02-13 17:48:50|48230.3|48210.3|48235|48215|48235|48215|48230.3|48210.3|5
1739468940000|2025-02-13 17:49:00|48237.5|48217.5|48235.3|48215.3|48237.8|48217.8|48235.3|48215.3|4
1739468950000|2025-02-13 17:49:10|48237.5|48217.5|48232.5|48212.5|48237.5|48217.5|48232.5|48212.5|2
1739468960000|2025-02-13 17:49:20|48232.8|48212.8|48230.3|48210.3|48232.8|48212.8|48230.3|48210.3|8
1739468970000|2025-02-13 17:49:30|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|6
1739468980000|2025-02-13 17:49:40|48232.8|48212.8|48230|48210|48232.8|48212.8|48230|48210|7
1739468990000|2025-02-13 17:49:50|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|48230.3|48210.3|8
1739469000000|2025-02-13 17:50:00|48234.7|48214.7|48232.2|48212.2|48234.7|48214.7|48230|48210|29
1739469010000|2025-02-13 17:50:10|48231.8|48211.8|48227.5|48207.5|48231.8|48211.8|48227.5|48207.5|70
1739469020000|2025-02-13 17:50:20|48225.3|48205.3|48222.5|48202.5|48225.3|48205.3|48222.5|48202.5|6
1739469030000|2025-02-13 17:50:30|48220.3|48200.3|48222.5|48202.5|48227.5|48207.5|48220.3|48200.3|37
1739469040000|2025-02-13 17:50:40|48225|48205|48225|48205|48227.8|48207.8|48222.8|48202.8|11
1739469050000|2025-02-13 17:50:50|48225.3|48205.3|48225.3|48205.3|48225.3|48205.3|48222.8|48202.8|4
1739469060000|2025-02-13 17:51:00|48223.1|48203.1|48220.3|48200.3|48223.1|48203.1|48220.3|48200.3|6
1739469070000|2025-02-13 17:51:10|48222.5|48202.5|48200.6|48180.6|48222.5|48202.5|48200.3|48180.3|19
1739469080000|2025-02-13 17:51:20|48200.3|48180.3|48202.8|48182.8|48205|48185|48200.3|48180.3|9
1739469090000|2025-02-13 17:51:30|48205|48185|48213.1|48193.1|48213.1|48193.1|48205|48185|9
1739469100000|2025-02-13 17:51:40|48212.8|48192.8|48210.3|48190.3|48212.8|48192.8|48205.6|48185.6|14
1739469110000|2025-02-13 17:51:50|48205.6|48185.6|48210.3|48190.3|48210.3|48190.3|48205.6|48185.6|2
1739469120000|2025-02-13 17:52:00|48212.5|48192.5|48210|48190|48212.8|48192.8|48210|48190|25
1739469130000|2025-02-13 17:52:10|48210.3|48190.3|48210.3|48190.3|48212.8|48192.8|48210.3|48190.3|5
1739469140000|2025-02-13 17:52:20|48212.5|48192.5|48210.3|48190.3|48213.1|48193.1|48210.3|48190.3|8
1739469150000|2025-02-13 17:52:30|48210.6|48190.6|48210.6|48190.6|48215|48195|48210.3|48190.3|19
1739469160000|2025-02-13 17:52:40|48210.3|48190.3|48212.5|48192.5|48212.5|48192.5|48210|48190|3
1739469170000|2025-02-13 17:52:50|48210|48190|48207.5|48187.5|48210.3|48190.3|48207.5|48187.5|9
1739469180000|2025-02-13 17:53:00|48207.2|48187.2|48207.8|48187.8|48207.8|48187.8|48205.3|48185.3|19
1739469190000|2025-02-13 17:53:10|48210.3|48190.3|48207.8|48187.8|48210.3|48190.3|48207.5|48187.5|11
1739469200000|2025-02-13 17:53:20|48210|48190|48205.3|48185.3|48210|48190|48205.3|48185.3|17
1739469210000|2025-02-13 17:53:30|48200|48180|48200|48180|48200|48180|48199.7|48179.7|31
1739469220000|2025-02-13 17:53:40|48200.3|48180.3|48202.8|48182.8|48203.1|48183.1|48200.3|48180.3|20
1739469230000|2025-02-13 17:53:50|48205|48185|48210|48190|48212.8|48192.8|48202.8|48182.8|31
1739469240000|2025-02-13 17:54:00|48207.8|48187.8|48207.5|48187.5|48207.8|48187.8|48205.3|48185.3|12
1739469250000|2025-02-13 17:54:10|48207.8|48187.8|48205.3|48185.3|48207.8|48187.8|48205.3|48185.3|29
1739469260000|2025-02-13 17:54:20|48207.5|48187.5|48205.3|48185.3|48207.5|48187.5|48205.3|48185.3|2
1739469270000|2025-02-13 17:54:30|48205|48185|48202.5|48182.5|48205|48185|48202.5|48182.5|7
1739469280000|2025-02-13 17:54:40|48197.5|48177.5|48197.5|48177.5|48200|48180|48197.2|48177.2|27
1739469290000|2025-02-13 17:54:50|48197.8|48177.8|48200.3|48180.3|48202.5|48182.5|48197.8|48177.8|21
1739469300000|2025-02-13 17:55:00|48202.2|48182.2|48187.8|48167.8|48202.2|48182.2|48187.8|48167.8|25
1739469310000|2025-02-13 17:55:10|48187.5|48167.5|48175.6|48155.6|48187.5|48167.5|48175|48155|36
1739469320000|2025-02-13 17:55:20|48177.8|48157.8|48172.8|48152.8|48177.8|48157.8|48170|48150|14
1739469330000|2025-02-13 17:55:30|48173.1|48153.1|48190|48170|48190|48170|48173.1|48153.1|32
1739469340000|2025-02-13 17:55:40|48195|48175|48195.3|48175.3|48197.5|48177.5|48195|48175|19
1739469350000|2025-02-13 17:55:50|48197.5|48177.5|48200.3|48180.3|48202.8|48182.8|48197.5|48177.5|42
1739469360000|2025-02-13 17:56:00|48197.8|48177.8|48193.1|48173.1|48197.8|48177.8|48193.1|48173.1|121
1739469370000|2025-02-13 17:56:10|48192.5|48172.5|48187.8|48167.8|48192.5|48172.5|48187.8|48167.8|23
1739469380000|2025-02-13 17:56:20|48185.3|48165.3|48185|48165|48185.3|48165.3|48182.5|48162.5|35
1739469390000|2025-02-13 17:56:30|48185.3|48165.3|48190|48170|48190|48170|48185.3|48165.3|30
1739469400000|2025-02-13 17:56:40|48190.3|48170.3|48195|48175|48195|48175|48187.8|48167.8|4
1739469410000|2025-02-13 17:56:50|48195.3|48175.3|48205.3|48185.3|48205.3|48185.3|48195.3|48175.3|36
1739469420000|2025-02-13 17:57:00|48202.8|48182.8|48200|48180|48207.8|48187.8|48200|48180|31
1739469430000|2025-02-13 17:57:10|48197.5|48177.5|48197.5|48177.5|48197.5|48177.5|48192.5|48172.5|26
1739469440000|2025-02-13 17:57:20|48197.8|48177.8|48195.3|48175.3|48202.8|48182.8|48195.3|48175.3|31
1739469450000|2025-02-13 17:57:30|48195.6|48175.6|48195|48175|48195.6|48175.6|48195|48175|35
1739469460000|2025-02-13 17:57:40|48195.3|48175.3|48192.5|48172.5|48195.3|48175.3|48190.3|48170.3|36
1739469470000|2025-02-13 17:57:50|48190.3|48170.3|48190.3|48170.3|48195|48175|48190|48170|15
1739469480000|2025-02-13 17:58:00|48190|48170|48190|48170|48190.3|48170.3|48190|48170|31
1739469490000|2025-02-13 17:58:10|48187.5|48167.5|48185.3|48165.3|48190|48170|48182.8|48162.8|84
1739469500000|2025-02-13 17:58:20|48187.5|48167.5|48188.1|48168.1|48188.1|48168.1|48187.5|48167.5|47
1739469510000|2025-02-13 17:58:30|48190.3|48170.3|48192.8|48172.8|48193.1|48173.1|48190.3|48170.3|49
1739469520000|2025-02-13 17:58:40|48195.3|48175.3|48195.3|48175.3|48195.6|48175.6|48193.1|48173.1|42
1739469530000|2025-02-13 17:58:50|48192.8|48172.8|48195.3|48175.3|48195.3|48175.3|48192.8|48172.8|41
1739469540000|2025-02-13 17:59:00|48195|48175|48195.9|48175.9|48198.1|48178.1|48187.8|48167.8|291
1739469550000|2025-02-13 17:59:10|48195.3|48175.3|48212.8|48192.8|48212.8|48192.8|48195.3|48175.3|188
1739469560000|2025-02-13 17:59:20|48212.5|48192.5|48223.1|48203.1|48227.8|48207.8|48212.5|48192.5|144
1739469570000|2025-02-13 17:59:30|48222.8|48202.8|48217.8|48197.8|48222.8|48202.8|48210.3|48190.3|174
1739469580000|2025-02-13 17:59:40|48217.5|48197.5|48212.8|48192.8|48217.5|48197.5|48208.4|48188.4|222
1739469590000|2025-02-13 17:59:50|48217.5|48197.5|48215|48195|48217.8|48197.8|48208.1|48188.1|177
1739469600000|2025-02-13 18:00:00|48215.3|48195.3|48197.8|48177.8|48215.3|48195.3|48197.8|48177.8|57
1739469610000|2025-02-13 18:00:10|48197.5|48177.5|48190|48170|48200|48180|48189.7|48169.7|6
1739469620000|2025-02-13 18:00:20|48189.7|48169.7|48189.7|48169.7|48189.7|48169.7|48177.8|48157.8|167
1739469630000|2025-02-13 18:00:30|48189.4|48169.4|48190|48170|48190.3|48170.3|48182.8|48162.8|356
1739469640000|2025-02-13 18:00:40|48190.3|48170.3|48195.6|48175.6|48195.6|48175.6|48190.3|48170.3|17
1739469650000|2025-02-13 18:00:50|48195.3|48175.3|48200.9|48180.9|48200.9|48180.9|48195.3|48175.3|29
1739469660000|2025-02-13 18:01:00|48200.6|48180.6|48200.9|48180.9|48200.9|48180.9|48195.9|48175.9|13
1739469670000|2025-02-13 18:01:10|48201.3|48181.3|48209.1|48189.1|48209.1|48189.1|48201.3|48181.3|3
1739469680000|2025-02-13 18:01:20|48211.3|48191.3|48223.4|48203.4|48223.4|48203.4|48211.3|48191.3|4
1739469690000|2025-02-13 18:01:30|48220.9|48200.9|48210.9|48190.9|48220.9|48200.9|48210.9|48190.9|38
1739469700000|2025-02-13 18:01:40|48210.6|48190.6|48205.9|48185.9|48210.6|48190.6|48205.9|48185.9|13
1739469710000|2025-02-13 18:01:50|48205.6|48185.6|48205.6|48185.6|48210|48190|48205|48185|15
1739469720000|2025-02-13 18:02:00|48205.3|48185.3|48198.1|48178.1|48205.6|48185.6|48198.1|48178.1|6
1739469730000|2025-02-13 18:02:10|48196|48176|48200.6|48180.6|48201|48181|48196|48176|14
1739469740000|2025-02-13 18:02:20|48201|48181|48201.3|48181.3|48203.8|48183.8|48201|48181|2
1739469750000|2025-02-13 18:02:30|48203.5|48183.5|48211|48191|48211|48191|48203.5|48183.5|0
1739469760000|2025-02-13 18:02:40|48210.3|48190.3|48206|48186|48210.3|48190.3|48203.1|48183.1|22
1739469770000|2025-02-13 18:02:50|48208.5|48188.5|48208.5|48188.5|48208.5|48188.5|48208.5|48188.5|7
1739469780000|2025-02-13 18:03:00|48208.1|48188.1|48206|48186|48208.1|48188.1|48206|48186|0
1739469790000|2025-02-13 18:03:10|48203.8|48183.8|48201.3|48181.3|48203.8|48183.8|48201.3|48181.3|3
1739469800000|2025-02-13 18:03:20|48203.5|48183.5|48203.1|48183.1|48203.5|48183.5|48201|48181|0
1739469810000|2025-02-13 18:03:30|48201|48181|48193.5|48173.5|48201|48181|48193.5|48173.5|5
1739469820000|2025-02-13 18:03:40|48195.6|48175.6|48191.3|48171.3|48196|48176|48191.3|48171.3|8
1739469830000|2025-02-13 18:03:50|48186|48166|48183.1|48163.1|48186|48166|48183.1|48163.1|14
1739469840000|2025-02-13 18:04:00|48180.6|48160.6|48171|48151|48180.6|48160.6|48171|48151|39
1739469850000|2025-02-13 18:04:10|48176|48156|48176|48156|48176.3|48156.3|48176|48156|3
1739469860000|2025-02-13 18:04:20|48180.6|48160.6|48180.6|48160.6|48181|48161|48180.6|48160.6|1
1739469870000|2025-02-13 18:04:30|48181|48161|48176|48156|48181|48161|48173.5|48153.5|2
1739469880000|2025-02-13 18:04:40|48175.6|48155.6|48171|48151|48176|48156|48171|48151|1
1739469890000|2025-02-13 18:04:50|48161|48141|48160.3|48140.3|48161|48141|48155.6|48135.6|16
1739469900000|2025-02-13 18:05:00|48162.8|48142.8|48155.6|48135.6|48162.8|48142.8|48155.6|48135.6|10
1739469910000|2025-02-13 18:05:10|48155.3|48135.3|48155.3|48135.3|48155.3|48135.3|48155|48135|5
1739469920000|2025-02-13 18:05:20|48155.6|48135.6|48162.8|48142.8|48162.8|48142.8|48155.6|48135.6|7
1739469930000|2025-02-13 18:05:30|48160.7|48140.7|48160.7|48140.7|48162.8|48142.8|48160.3|48140.3|6
1739469940000|2025-02-13 18:05:40|48158.5|48138.5|48160.3|48140.3|48162.8|48142.8|48158.2|48138.2|4
1739469950000|2025-02-13 18:05:50|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|2
1739469960000|2025-02-13 18:06:00|48162.8|48142.8|48165.7|48145.7|48165.7|48145.7|48162.8|48142.8|6
1739469970000|2025-02-13 18:06:10|48167.8|48147.8|48167.8|48147.8|48167.8|48147.8|48167.8|48147.8|2
1739469980000|2025-02-13 18:06:20|48167.2|48147.2|48168.2|48148.2|48168.2|48148.2|48160.7|48140.7|14
1739469990000|2025-02-13 18:06:30|48167.8|48147.8|48170.7|48150.7|48172.8|48152.8|48167.8|48147.8|19
1739470000000|2025-02-13 18:06:40|48170.3|48150.3|48155.7|48135.7|48170.3|48150.3|48155.7|48135.7|24
1739470010000|2025-02-13 18:06:50|48155.3|48135.3|48160.7|48140.7|48160.7|48140.7|48155.3|48135.3|22
1739470020000|2025-02-13 18:07:00|48162.8|48142.8|48163.2|48143.2|48163.2|48143.2|48160.7|48140.7|1
1739470030000|2025-02-13 18:07:10|48162.8|48142.8|48165.7|48145.7|48165.7|48145.7|48162.8|48142.8|8
1739470040000|2025-02-13 18:07:20|48163.2|48143.2|48165.7|48145.7|48165.7|48145.7|48163.2|48143.2|3
1739470050000|2025-02-13 18:07:30|48165.3|48145.3|48165.7|48145.7|48166|48146|48165.3|48145.3|15
1739470060000|2025-02-13 18:07:40|48167.8|48147.8|48167.8|48147.8|48167.8|48147.8|48165.7|48145.7|3
1739470070000|2025-02-13 18:07:50|48165.7|48145.7|48168.2|48148.2|48170.3|48150.3|48165.7|48145.7|7
1739470080000|2025-02-13 18:08:00|48170.3|48150.3|48165.3|48145.3|48170.3|48150.3|48165.3|48145.3|3
1739470090000|2025-02-13 18:08:10|48165.7|48145.7|48160.7|48140.7|48165.7|48145.7|48160.7|48140.7|10
1739470100000|2025-02-13 18:08:20|48160.3|48140.3|48157.8|48137.8|48160.3|48140.3|48157.8|48137.8|0
1739470110000|2025-02-13 18:08:30|48155.7|48135.7|48150.7|48130.7|48155.7|48135.7|48150.7|48130.7|5
1739470120000|2025-02-13 18:08:40|48146|48126|48136|48116|48146|48126|48136|48116|48
1739470130000|2025-02-13 18:08:50|48130.7|48110.7|48137.9|48117.9|48137.9|48117.9|48130.7|48110.7|6
1739470140000|2025-02-13 18:09:00|48138.2|48118.2|48140.4|48120.4|48140.4|48120.4|48138.2|48118.2|7
1739470150000|2025-02-13 18:09:10|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|48140.4|48120.4|1
1739470160000|2025-02-13 18:09:20|48140.4|48120.4|48140.4|48120.4|48140.4|48120.4|48137.9|48117.9|13
1739470170000|2025-02-13 18:09:30|48140.7|48120.7|48140.7|48120.7|48142.9|48122.9|48140.4|48120.4|10
1739470180000|2025-02-13 18:09:40|48141|48121|48142.9|48122.9|48143.2|48123.2|48141|48121|1
1739470190000|2025-02-13 18:09:50|48140.7|48120.7|48142.9|48122.9|48145.4|48125.4|48140.7|48120.7|2
1739470200000|2025-02-13 18:10:00|48142.5|48122.5|48142.9|48122.9|48145|48125|48140.7|48120.7|0
1739470210000|2025-02-13 18:10:10|48145.4|48125.4|48145.4|48125.4|48145.7|48125.7|48142.9|48122.9|2
1739470220000|2025-02-13 18:10:20|48145.7|48125.7|48145.7|48125.7|48145.7|48125.7|48145.4|48125.4|0
1739470230000|2025-02-13 18:10:30|48145.4|48125.4|48145.7|48125.7|48145.7|48125.7|48145.4|48125.4|0
1739470240000|2025-02-13 18:10:40|48145.4|48125.4|48147.9|48127.9|48147.9|48127.9|48142.9|48122.9|4
1739470250000|2025-02-13 18:10:50|48148.2|48128.2|48147.9|48127.9|48148.2|48128.2|48147.9|48127.9|4
1739470260000|2025-02-13 18:11:00|||||||||1
1739470280000|2025-02-13 18:11:20|48145.4|48125.4|48150|48130|48150|48130|48145.4|48125.4|1
1739470290000|2025-02-13 18:11:30|48150.4|48130.4|48147.5|48127.5|48150.4|48130.4|48147.5|48127.5|7
1739470300000|2025-02-13 18:11:40|48144.7|48124.7|48147.5|48127.5|48147.5|48127.5|48144.7|48124.7|2
1739470310000|2025-02-13 18:11:50|48145.4|48125.4|48145.7|48125.7|48145.7|48125.7|48145.4|48125.4|1
1739470320000|2025-02-13 18:12:00|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|5
1739470330000|2025-02-13 18:12:10|48145.7|48125.7|48145.4|48125.4|48145.7|48125.7|48145.4|48125.4|1
1739470350000|2025-02-13 18:12:30|48145.1|48125.1|48145.1|48125.1|48145.1|48125.1|48145.1|48125.1|1
1739470360000|2025-02-13 18:12:40|48145.4|48125.4|48147.9|48127.9|48147.9|48127.9|48145.4|48125.4|1
1739470370000|2025-02-13 18:12:50|48147.6|48127.6|48145.4|48125.4|48147.6|48127.6|48145.4|48125.4|1
1739470380000|2025-02-13 18:13:00|48150.4|48130.4|48145.4|48125.4|48150.4|48130.4|48145.4|48125.4|10
1739470390000|2025-02-13 18:13:10|48143.2|48123.2|48140.4|48120.4|48143.2|48123.2|48137.9|48117.9|4
1739470400000|2025-02-13 18:13:20|48140.7|48120.7|48135.4|48115.4|48140.7|48120.7|48135.4|48115.4|0
1739470410000|2025-02-13 18:13:30|48135.7|48115.7|48135.7|48115.7|48135.7|48115.7|48135.4|48115.4|2
1739470420000|2025-02-13 18:13:40|48140.1|48120.1|48137.9|48117.9|48140.1|48120.1|48137.9|48117.9|0
1739470430000|2025-02-13 18:13:50|48138.2|48118.2|48140.4|48120.4|48140.4|48120.4|48138.2|48118.2|4
1739470440000|2025-02-13 18:14:00|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|48140.7|48120.7|4
1739470450000|2025-02-13 18:14:10|48140.4|48120.4|48142.9|48122.9|48142.9|48122.9|48140.4|48120.4|4
1739470460000|2025-02-13 18:14:20|48142.6|48122.6|48140.4|48120.4|48142.6|48122.6|48140.4|48120.4|0
1739470470000|2025-02-13 18:14:30|48140.1|48120.1|48137.9|48117.9|48140.1|48120.1|48137.9|48117.9|0
1739470480000|2025-02-13 18:14:40|48135.7|48115.7|48142.9|48122.9|48142.9|48122.9|48135.7|48115.7|3
1739470490000|2025-02-13 18:14:50|48143.2|48123.2|48142.9|48122.9|48145.4|48125.4|48140.4|48120.4|2
1739470500000|2025-02-13 18:15:00|48142.6|48122.6|48140.4|48120.4|48142.9|48122.9|48137.9|48117.9|4
1739470520000|2025-02-13 18:15:20|48140.7|48120.7|48143.2|48123.2|48143.2|48123.2|48140.7|48120.7|0
1739470530000|2025-02-13 18:15:30|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|6
1739470540000|2025-02-13 18:15:40|48142.6|48122.6|48142.9|48122.9|48142.9|48122.9|48140.4|48120.4|1
1739470560000|2025-02-13 18:16:00|48140.7|48120.7|48140.4|48120.4|48142.6|48122.6|48140.4|48120.4|1
1739470570000|2025-02-13 18:16:10|48140.1|48120.1|48140.4|48120.4|48140.4|48120.4|48138.2|48118.2|1
1739470580000|2025-02-13 18:16:20|48140.1|48120.1|48140.4|48120.4|48140.4|48120.4|48140.1|48120.1|0
1739470590000|2025-02-13 18:16:30|||||||||2
1739470600000|2025-02-13 18:16:40|48140.1|48120.1|48140.4|48120.4|48140.4|48120.4|48137.9|48117.9|10
1739470610000|2025-02-13 18:16:50|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|48140.4|48120.4|0
1739470620000|2025-02-13 18:17:00|48145.4|48125.4|48147.9|48127.9|48147.9|48127.9|48145.4|48125.4|1
1739470630000|2025-02-13 18:17:10|48147.6|48127.6|48142.9|48122.9|48147.6|48127.6|48142.9|48122.9|2
1739470640000|2025-02-13 18:17:20|48142.6|48122.6|48142.9|48122.9|48142.9|48122.9|48140.4|48120.4|2
1739470650000|2025-02-13 18:17:30|48143.2|48123.2|48142.9|48122.9|48145.4|48125.4|48142.9|48122.9|0
1739470660000|2025-02-13 18:17:40|48140.4|48120.4|48140.4|48120.4|48140.4|48120.4|48140.4|48120.4|0
1739470670000|2025-02-13 18:17:50|48140.1|48120.1|48140.1|48120.1|48140.4|48120.4|48140.1|48120.1|1
1739470680000|2025-02-13 18:18:00|48140.4|48120.4|48140.4|48120.4|48140.4|48120.4|48140.1|48120.1|0
1739470690000|2025-02-13 18:18:10|48142.9|48122.9|48140.4|48120.4|48142.9|48122.9|48140.4|48120.4|3
1739470700000|2025-02-13 18:18:20|48142.9|48122.9|48140.7|48120.7|48142.9|48122.9|48140.7|48120.7|1
1739470710000|2025-02-13 18:18:30|48142.9|48122.9|48140.7|48120.7|48142.9|48122.9|48140.7|48120.7|0
1739470720000|2025-02-13 18:18:40|48143.2|48123.2|48142.6|48122.6|48145.4|48125.4|48142.6|48122.6|2
1739470730000|2025-02-13 18:18:50|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|48142.9|48122.9|0
1739470740000|2025-02-13 18:19:00|48140.7|48120.7|48090.4|48070.4|48140.7|48120.7|48090.1|48070.1|50
1739470750000|2025-02-13 18:19:10|48095.1|48075.1|48107.9|48087.9|48107.9|48087.9|48090.4|48070.4|13
1739470760000|2025-02-13 18:19:20|48105.4|48085.4|48115.4|48095.4|48117.6|48097.6|48105.4|48085.4|3
1739470770000|2025-02-13 18:19:30|48115.1|48095.1|48097.9|48077.9|48115.4|48095.4|48090.4|48070.4|14
1739470780000|2025-02-13 18:19:40|48098.2|48078.2|48097.9|48077.9|48100.4|48080.4|48097.9|48077.9|2
1739470790000|2025-02-13 18:19:50|48100.4|48080.4|48100.4|48080.4|48100.4|48080.4|48095.1|48075.1|28
1739470800000|2025-02-13 18:20:00|48100.1|48080.1|48102.9|48082.9|48105.4|48085.4|48097.9|48077.9|7
1739470810000|2025-02-13 18:20:10|48105.4|48085.4|48102.9|48082.9|48105.4|48085.4|48102.6|48082.6|1
1739470820000|2025-02-13 18:20:20|48105.4|48085.4|48105.4|48085.4|48105.4|48085.4|48105.4|48085.4|5
1739470830000|2025-02-13 18:20:30|48105.1|48085.1|48107.9|48087.9|48107.9|48087.9|48102.9|48082.9|4
1739470840000|2025-02-13 18:20:40|48110.4|48090.4|48117.6|48097.6|48117.6|48097.6|48110.4|48090.4|8
1739470850000|2025-02-13 18:20:50|48115.7|48095.7|48115.4|48095.4|48120.4|48100.4|48115.4|48095.4|3
1739470860000|2025-02-13 18:21:00|48115.7|48095.7|48115.4|48095.4|48117.9|48097.9|48115.4|48095.4|0
1739470870000|2025-02-13 18:21:10|48115.7|48095.7|48117.9|48097.9|48117.9|48097.9|48115.4|48095.4|0
1739470880000|2025-02-13 18:21:20|48117.6|48097.6|48117.9|48097.9|48117.9|48097.9|48115.7|48095.7|1
1739470890000|2025-02-13 18:21:30|48117.6|48097.6|48120.4|48100.4|48120.4|48100.4|48115.4|48095.4|3
1739470900000|2025-02-13 18:21:40|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|0
1739470910000|2025-02-13 18:21:50|48120.4|48100.4|48123.2|48103.2|48123.2|48103.2|48120.4|48100.4|2
1739470920000|2025-02-13 18:22:00|48125.4|48105.4|48127.9|48107.9|48127.9|48107.9|48125.4|48105.4|0
1739470930000|2025-02-13 18:22:10|48130.4|48110.4|48137.9|48117.9|48137.9|48117.9|48130.4|48110.4|9
1739470940000|2025-02-13 18:22:20|48132.9|48112.9|48130.4|48110.4|48132.9|48112.9|48125.4|48105.4|15
1739470950000|2025-02-13 18:22:30|48125.4|48105.4|48125.4|48105.4|48125.4|48105.4|48125.4|48105.4|3
1739470960000|2025-02-13 18:22:40|48125.1|48105.1|48122.9|48102.9|48125.1|48105.1|48122.9|48102.9|3
1739470970000|2025-02-13 18:22:50|48123.2|48103.2|48125.4|48105.4|48125.4|48105.4|48123.2|48103.2|1
1739470980000|2025-02-13 18:23:00|48127.6|48107.6|48125.4|48105.4|48127.9|48107.9|48125.4|48105.4|0
1739470990000|2025-02-13 18:23:10|48127.9|48107.9|48127.9|48107.9|48127.9|48107.9|48125.4|48105.4|0
1739471000000|2025-02-13 18:23:20|48128.2|48108.2|48130.7|48110.7|48130.7|48110.7|48128.2|48108.2|1
1739471010000|2025-02-13 18:23:30|48130.4|48110.4|48132.9|48112.9|48132.9|48112.9|48130.4|48110.4|2
1739471020000|2025-02-13 18:23:40|48127.9|48107.9|48122.9|48102.9|48127.9|48107.9|48122.9|48102.9|1
1739471030000|2025-02-13 18:23:50|48122.6|48102.6|48125.4|48105.4|48125.4|48105.4|48120.4|48100.4|3
1739471040000|2025-02-13 18:24:00|48122.9|48102.9|48122.9|48102.9|48122.9|48102.9|48120.4|48100.4|3
1739471050000|2025-02-13 18:24:10|48123.5|48103.5|48127.9|48107.9|48130.7|48110.7|48123.5|48103.5|4
1739471060000|2025-02-13 18:24:20|||||||||2
1739471070000|2025-02-13 18:24:30|48127.6|48107.6|48132.9|48112.9|48135.4|48115.4|48127.6|48107.6|15
1739471080000|2025-02-13 18:24:40|48132.6|48112.6|48132.9|48112.9|48132.9|48112.9|48132.6|48112.6|1
1739471090000|2025-02-13 18:24:50|||||||||11
1739471100000|2025-02-13 18:25:00|48133.2|48113.2|48132.9|48112.9|48135.7|48115.7|48132.9|48112.9|2
1739471110000|2025-02-13 18:25:10|48133.2|48113.2|48130.7|48110.7|48135.1|48115.1|48130.7|48110.7|0
1739471120000|2025-02-13 18:25:20|48135.4|48115.4|48142.9|48122.9|48142.9|48122.9|48132.9|48112.9|7
1739471130000|2025-02-13 18:25:30|48145.4|48125.4|48142.9|48122.9|48145.4|48125.4|48142.9|48122.9|3
1739471140000|2025-02-13 18:25:40|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|30
1739471150000|2025-02-13 18:25:50|48143.2|48123.2|48143.2|48123.2|48145.4|48125.4|48142.9|48122.9|1
1739471160000|2025-02-13 18:26:00|48147.9|48127.9|48152.9|48132.9|48152.9|48132.9|48147.9|48127.9|4
1739471170000|2025-02-13 18:26:10|48152.6|48132.6|48152.9|48132.9|48155.4|48135.4|48150.4|48130.4|3
1739471180000|2025-02-13 18:26:20|48153.2|48133.2|48158.2|48138.2|48158.2|48138.2|48153.2|48133.2|7
1739471190000|2025-02-13 18:26:30|48160.4|48140.4|48162.9|48142.9|48165.4|48145.4|48160.4|48140.4|1
1739471200000|2025-02-13 18:26:40|48160.4|48140.4|48170.7|48150.7|48170.7|48150.7|48160.4|48140.4|4
1739471210000|2025-02-13 18:26:50|48172.9|48152.9|48177.9|48157.9|48177.9|48157.9|48172.9|48152.9|8
1739471220000|2025-02-13 18:27:00|48177.6|48157.6|48177.6|48157.6|48177.6|48157.6|48177.6|48157.6|1
1739471230000|2025-02-13 18:27:10|48177.3|48157.3|48175.1|48155.1|48177.3|48157.3|48175.1|48155.1|2
1739471240000|2025-02-13 18:27:20|48174.8|48154.8|48170.4|48150.4|48174.8|48154.8|48170.4|48150.4|3
1739471250000|2025-02-13 18:27:30|48172.9|48152.9|48170.4|48150.4|48172.9|48152.9|48170.4|48150.4|1
1739471260000|2025-02-13 18:27:40|48167.9|48147.9|48165.4|48145.4|48167.9|48147.9|48165.4|48145.4|0
1739471280000|2025-02-13 18:28:00|48165.1|48145.1|48162.9|48142.9|48165.1|48145.1|48157.9|48137.9|1
1739471290000|2025-02-13 18:28:10|48163.2|48143.2|48165.4|48145.4|48165.4|48145.4|48163.2|48143.2|1
1739471300000|2025-02-13 18:28:20|48167.9|48147.9|48175.4|48155.4|48175.4|48155.4|48167.9|48147.9|6
1739471310000|2025-02-13 18:28:30|48177.6|48157.6|48177.6|48157.6|48177.6|48157.6|48177.6|48157.6|1
1739471320000|2025-02-13 18:28:40|48177.9|48157.9|48180.7|48160.7|48182.9|48162.9|48177.9|48157.9|0
1739471330000|2025-02-13 18:28:50|48182.9|48162.9|48182.9|48162.9|48182.9|48162.9|48182.9|48162.9|0
1739471340000|2025-02-13 18:29:00|48185.1|48165.1|48182.9|48162.9|48185.4|48165.4|48182.9|48162.9|0
1739471350000|2025-02-13 18:29:10|48183.2|48163.2|48182.9|48162.9|48185.4|48165.4|48182.9|48162.9|3
1739471360000|2025-02-13 18:29:20|48185.4|48165.4|48182.9|48162.9|48185.4|48165.4|48182.9|48162.9|0
1739471370000|2025-02-13 18:29:30|48175.7|48155.7|48175.7|48155.7|48175.7|48155.7|48175.4|48155.4|11
1739471390000|2025-02-13 18:29:50|48170.4|48150.4|48170.4|48150.4|48170.4|48150.4|48170.4|48150.4|5
1739471400000|2025-02-13 18:30:00|48170.1|48150.1|48170.1|48150.1|48170.4|48150.4|48165.1|48145.1|17
1739471410000|2025-02-13 18:30:10|48170.4|48150.4|48172.9|48152.9|48172.9|48152.9|48170.1|48150.1|8
1739471420000|2025-02-13 18:30:20|48175.1|48155.1|48177.6|48157.6|48177.6|48157.6|48175.1|48155.1|1
1739471430000|2025-02-13 18:30:30|48177.9|48157.9|48175.4|48155.4|48177.9|48157.9|48175.4|48155.4|0
1739471440000|2025-02-13 18:30:40|48177.9|48157.9|48175.1|48155.1|48177.9|48157.9|48175.1|48155.1|2
1739471450000|2025-02-13 18:30:50|48172.9|48152.9|48167.9|48147.9|48172.9|48152.9|48167.9|48147.9|0
1739471460000|2025-02-13 18:31:00|48167.6|48147.6|48165.1|48145.1|48167.9|48147.9|48162.9|48142.9|3
1739471470000|2025-02-13 18:31:10|48165.4|48145.4|48168.2|48148.2|48168.2|48148.2|48165.4|48145.4|3
1739471500000|2025-02-13 18:31:40|48167.9|48147.9|48167.9|48147.9|48167.9|48147.9|48167.9|48147.9|3
1739471510000|2025-02-13 18:31:50|48168.2|48148.2|48172.6|48152.6|48172.6|48152.6|48168.2|48148.2|2
1739471520000|2025-02-13 18:32:00|48172.9|48152.9|48172.9|48152.9|48175.7|48155.7|48172.9|48152.9|1
1739471530000|2025-02-13 18:32:10|48175.7|48155.7|48175.4|48155.4|48177.9|48157.9|48175.4|48155.4|0
1739471540000|2025-02-13 18:32:20|48175.7|48155.7|48175.4|48155.4|48177.9|48157.9|48175.4|48155.4|0
1739471550000|2025-02-13 18:32:30|48175.1|48155.1|48170.4|48150.4|48175.1|48155.1|48170.4|48150.4|2
1739471570000|2025-02-13 18:32:50|48172.9|48152.9|48172.9|48152.9|48173.6|48153.6|48170.4|48150.4|4
1739471580000|2025-02-13 18:33:00|48175.4|48155.4|48172.9|48152.9|48175.4|48155.4|48172.9|48152.9|1
1739471590000|2025-02-13 18:33:10|48175.4|48155.4|48177.9|48157.9|48177.9|48157.9|48175.4|48155.4|1
1739471600000|2025-02-13 18:33:20|||||||||5
1739471610000|2025-02-13 18:33:30|48180.1|48160.1|48185.8|48165.8|48185.8|48165.8|48180.1|48160.1|11
1739471620000|2025-02-13 18:33:40|48190.1|48170.1|48190.4|48170.4|48190.8|48170.8|48190.1|48170.1|3
1739471630000|2025-02-13 18:33:50|48190.8|48170.8|48195.1|48175.1|48195.4|48175.4|48190.8|48170.8|4
1739471640000|2025-02-13 18:34:00|48194.8|48174.8|48193.3|48173.3|48197.9|48177.9|48190.4|48170.4|27
1739471650000|2025-02-13 18:34:10|48195.4|48175.4|48195.4|48175.4|48195.4|48175.4|48192.9|48172.9|0
1739471660000|2025-02-13 18:34:20|48192.9|48172.9|48187.9|48167.9|48195.4|48175.4|48187.9|48167.9|3
1739471670000|2025-02-13 18:34:30|48187.6|48167.6|48187.9|48167.9|48187.9|48167.9|48187.6|48167.6|2
1739471680000|2025-02-13 18:34:40|48189.8|48169.8|48190.8|48170.8|48190.8|48170.8|48187.9|48167.9|6
1739471690000|2025-02-13 18:34:50|48191.4|48171.4|48193.6|48173.6|48193.6|48173.6|48191.1|48171.1|1
1739471700000|2025-02-13 18:35:00|48193.3|48173.3|48193.3|48173.3|48195.8|48175.8|48192.9|48172.9|2
1739471710000|2025-02-13 18:35:10|48193.6|48173.6|48193.3|48173.3|48195.8|48175.8|48193.3|48173.3|0
1739471720000|2025-02-13 18:35:20|48192.9|48172.9|48192.9|48172.9|48193.3|48173.3|48192.9|48172.9|5
1739471730000|2025-02-13 18:35:30|48190.8|48170.8|48184.5|48164.5|48190.8|48170.8|48184.5|48164.5|21
1739471740000|2025-02-13 18:35:40|48182.3|48162.3|48177.9|48157.9|48182.3|48162.3|48177.6|48157.6|4
1739471750000|2025-02-13 18:35:50|48180.4|48160.4|48180.4|48160.4|48180.4|48160.4|48180.4|48160.4|0
1739471760000|2025-02-13 18:36:00|48180.5|48160.5|48190.1|48170.1|48190.1|48170.1|48180.5|48160.5|1
1739471770000|2025-02-13 18:36:10|48192.3|48172.3|48193|48173|48193|48173|48192.3|48172.3|2
1739471780000|2025-02-13 18:36:20|48195.1|48175.1|48198.3|48178.3|48198.3|48178.3|48193|48173|3
1739471790000|2025-02-13 18:36:30|48198|48178|48198|48178|48198|48178|48198|48178|9
1739471800000|2025-02-13 18:36:40|48192.6|48172.6|48190.5|48170.5|48192.6|48172.6|48190.1|48170.1|3
1739471810000|2025-02-13 18:36:50|48190.1|48170.1|48188|48168|48193|48173|48188|48168|1
1739471820000|2025-02-13 18:37:00|48190.8|48170.8|48197.6|48177.6|48197.6|48177.6|48190.8|48170.8|1
1739471830000|2025-02-13 18:37:10|48198|48178|48200.5|48180.5|48200.8|48180.8|48198|48178|104
1739471840000|2025-02-13 18:37:20|48200.1|48180.1|48200.1|48180.1|48200.5|48180.5|48200.1|48180.1|2
1739471850000|2025-02-13 18:37:30|48200.8|48180.8|48200.8|48180.8|48202.3|48182.3|48192.6|48172.6|9
1739471860000|2025-02-13 18:37:40|48198.6|48178.6|48203|48183|48203|48183|48198|48178|2
1739471870000|2025-02-13 18:37:50|48200.1|48180.1|48200.1|48180.1|48200.8|48180.8|48200.1|48180.1|0
1739471880000|2025-02-13 18:38:00|48197.6|48177.6|48200.1|48180.1|48200.1|48180.1|48197.3|48177.3|0
1739471890000|2025-02-13 18:38:10|48198|48178|48198|48178|48200.1|48180.1|48198|48178|0
1739471900000|2025-02-13 18:38:20|48200.1|48180.1|48200.1|48180.1|48200.1|48180.1|48198|48178|0
1739471910000|2025-02-13 18:38:30|48200.5|48180.5|48198|48178|48200.5|48180.5|48198|48178|0
1739471920000|2025-02-13 18:38:40|48200.5|48180.5|48200.5|48180.5|48200.5|48180.5|48200.1|48180.1|1
1739471930000|2025-02-13 18:38:50|48200.8|48180.8|48203.3|48183.3|48203.3|48183.3|48200.5|48180.5|103
1739471940000|2025-02-13 18:39:00|48201.1|48181.1|48210.8|48190.8|48210.8|48190.8|48201.1|48181.1|13
1739471950000|2025-02-13 18:39:10|48216.1|48196.1|48216.1|48196.1|48218.6|48198.6|48216.1|48196.1|10
1739471960000|2025-02-13 18:39:20|48220.8|48200.8|48221.1|48201.1|48221.1|48201.1|48216.1|48196.1|11
1739471970000|2025-02-13 18:39:30|48220.8|48200.8|48218.6|48198.6|48220.8|48200.8|48216.1|48196.1|1
1739471980000|2025-02-13 18:39:40|48216.4|48196.4|48215.2|48195.2|48216.4|48196.4|48215.2|48195.2|52
1739471990000|2025-02-13 18:39:50|48214.8|48194.8|48212.7|48192.7|48214.8|48194.8|48212.7|48192.7|2
1739472000000|2025-02-13 18:40:00|48213|48193|48212.7|48192.7|48213|48193|48208|48188|5
1739472010000|2025-02-13 18:40:10|48210.5|48190.5|48210.5|48190.5|48210.5|48190.5|48207.7|48187.7|7
1739472020000|2025-02-13 18:40:20|48210.2|48190.2|48210.5|48190.5|48210.5|48190.5|48210.2|48190.2|1
1739472030000|2025-02-13 18:40:30|48210.2|48190.2|48208|48188|48210.2|48190.2|48208|48188|1
1739472040000|2025-02-13 18:40:40|48205.5|48185.5|48142.7|48122.7|48205.5|48185.5|48138|48118|36
1739472050000|2025-02-13 18:40:50|48140.5|48120.5|48108|48088|48145.5|48125.5|48108|48088|15
1739472060000|2025-02-13 18:41:00|48107.7|48087.7|48095.5|48075.5|48108|48088|48095.5|48075.5|38
1739472070000|2025-02-13 18:41:10|48101.1|48081.1|48093|48073|48113|48093|48088|48068|10
1739472080000|2025-02-13 18:41:20|48092.7|48072.7|48087.7|48067.7|48098|48078|48083|48063|18
1739472090000|2025-02-13 18:41:30|48088|48068|48083|48063|48090.8|48070.8|48083|48063|4
1739472100000|2025-02-13 18:41:40|48082.7|48062.7|48087.7|48067.7|48088.3|48068.3|48073|48053|26
1739472110000|2025-02-13 18:41:50|48088|48068|48088|48068|48113|48093|48085.5|48065.5|34
1739472120000|2025-02-13 18:42:00|48087.3|48067.3|48075.2|48055.2|48087.3|48067.3|48068.3|48048.3|22
1739472130000|2025-02-13 18:42:10|48067.7|48047.7|48073|48053|48080.8|48060.8|48067.7|48047.7|4
1739472140000|2025-02-13 18:42:20|48068|48048|48078.3|48058.3|48083|48063|48068|48048|4
1739472150000|2025-02-13 18:42:30|48078.9|48058.9|48093|48073|48098|48078|48078.9|48058.9|23
1739472160000|2025-02-13 18:42:40|48093.3|48073.3|48103.6|48083.6|48103.6|48083.6|48093|48073|3
1739472170000|2025-02-13 18:42:50|48107.7|48087.7|48108|48088|48113|48093|48103|48083|5
1739472180000|2025-02-13 18:43:00|48108.3|48088.3|48103|48083|48110.5|48090.5|48100.8|48080.8|7
1739472190000|2025-02-13 18:43:10|48102.7|48082.7|48095.5|48075.5|48102.7|48082.7|48093|48073|3
1739472200000|2025-02-13 18:43:20|48093|48073|48085.8|48065.8|48095.5|48075.5|48083|48063|2
1739472210000|2025-02-13 18:43:30|48088|48068|48078|48058|48093|48073|48077.4|48057.4|20
1739472220000|2025-02-13 18:43:40|48080.5|48060.5|48068.3|48048.3|48083|48063|48068.3|48048.3|10
1739472230000|2025-02-13 18:43:50|48070.5|48050.5|48087.7|48067.7|48093|48073|48070.5|48050.5|5
1739472240000|2025-02-13 18:44:00|48088|48068|48098|48078|48098|48078|48068|48048|17
1739472250000|2025-02-13 18:44:10|48097.7|48077.7|48135.5|48115.5|48137.7|48117.7|48093|48073|27
1739472260000|2025-02-13 18:44:20|48130.5|48110.5|48138.3|48118.3|48140.5|48120.5|48125.8|48105.8|25
1739472270000|2025-02-13 18:44:30|48138|48118|48133.6|48113.6|48140.8|48120.8|48123|48103|26
1739472280000|2025-02-13 18:44:40|48138|48118|48135.2|48115.2|48140.8|48120.8|48133|48113|5
1739472290000|2025-02-13 18:44:50|48133|48113|48150.8|48130.8|48153|48133|48133|48113|6
1739472300000|2025-02-13 18:45:00|48153|48133|48148|48128|48153|48133|48133|48113|3
1739472310000|2025-02-13 18:45:10|48148.3|48128.3|48153|48133|48158|48138|48148.3|48128.3|6
1739472320000|2025-02-13 18:45:20|48155.5|48135.5|48158|48138|48160.5|48140.5|48145.5|48125.5|11
1739472330000|2025-02-13 18:45:30|48160.2|48140.2|48173|48153|48175.5|48155.5|48160.2|48140.2|6
1739472340000|2025-02-13 18:45:40|48170.5|48150.5|48178|48158|48178|48158|48168|48148|5
1739472350000|2025-02-13 18:45:50|48177.7|48157.7|48173|48153|48178|48158|48173|48153|4
1739472360000|2025-02-13 18:46:00|48175.5|48155.5|48170.5|48150.5|48178|48158|48170.5|48150.5|2
1739472370000|2025-02-13 18:46:10|48170.8|48150.8|48185.5|48165.5|48185.5|48165.5|48168|48148|1
1739472380000|2025-02-13 18:46:20|48183|48163|48178|48158|48183|48163|48177.7|48157.7|2
1739472390000|2025-02-13 18:46:30|48178.3|48158.3|48183.3|48163.3|48183.3|48163.3|48178|48158|4
1739472400000|2025-02-13 18:46:40|48188|48168|48183|48163|48190.8|48170.8|48183|48163|2
1739472410000|2025-02-13 18:46:50|48185.5|48165.5|48168|48148|48185.5|48165.5|48168|48148|4
1739472420000|2025-02-13 18:47:00|48173|48153|48160.8|48140.8|48173|48153|48160.8|48140.8|6
1739472430000|2025-02-13 18:47:10|48165.5|48145.5|48185.2|48165.2|48185.2|48165.2|48165.5|48145.5|8
1739472440000|2025-02-13 18:47:20|48185.5|48165.5|48198.3|48178.3|48198.3|48178.3|48185.5|48165.5|8
1739472450000|2025-02-13 18:47:30|48200.8|48180.8|48200.8|48180.8|48200.8|48180.8|48198|48178|4
1739472460000|2025-02-13 18:47:40|48203|48183|48200.5|48180.5|48203|48183|48195.5|48175.5|7
1739472470000|2025-02-13 18:47:50|48198|48178|48203|48183|48203.3|48183.3|48198|48178|8
1739472480000|2025-02-13 18:48:00|48200.5|48180.5|48203|48183|48203|48183|48198|48178|4
1739472490000|2025-02-13 18:48:10|48203.3|48183.3|48208|48188|48208|48188|48203.3|48183.3|6
1739472500000|2025-02-13 18:48:20|48207.7|48187.7|48210.5|48190.5|48210.5|48190.5|48200.5|48180.5|10
1739472510000|2025-02-13 18:48:30|48213|48193|48213|48193|48213|48193|48213|48193|4
1739472520000|2025-02-13 18:48:40|48212.7|48192.7|48208|48188|48212.7|48192.7|48205.5|48185.5|9
1739472530000|2025-02-13 18:48:50|48205.8|48185.8|48208|48188|48208|48188|48205.5|48185.5|1
1739472540000|2025-02-13 18:49:00|48205.5|48185.5|48213|48193|48213|48193|48205.5|48185.5|14
1739472550000|2025-02-13 18:49:10|48212.4|48192.4|48205.5|48185.5|48212.4|48192.4|48205.5|48185.5|6
1739472560000|2025-02-13 18:49:20|48205.8|48185.8|48205.5|48185.5|48208.3|48188.3|48205.5|48185.5|5
1739472570000|2025-02-13 18:49:30|48208|48188|48203|48183|48208|48188|48203|48183|1
1739472580000|2025-02-13 18:49:40|48203.6|48183.6|48208|48188|48208|48188|48203.3|48183.3|4
1739472590000|2025-02-13 18:49:50|48210.2|48190.2|48210.5|48190.5|48210.5|48190.5|48208|48188|1
1739472600000|2025-02-13 18:50:00|48208|48188|48200.5|48180.5|48208|48188|48198|48178|6
1739472610000|2025-02-13 18:50:10|48200.8|48180.8|48205.5|48185.5|48205.5|48185.5|48200.8|48180.8|0
1739472620000|2025-02-13 18:50:20|48205.2|48185.2|48210.2|48190.2|48210.5|48190.5|48203|48183|2
1739472630000|2025-02-13 18:50:30|48208|48188|48200.5|48180.5|48208|48188|48198|48178|8
1739472640000|2025-02-13 18:50:40|48198|48178|48195.5|48175.5|48198|48178|48195.5|48175.5|0
1739472650000|2025-02-13 18:50:50|48195.2|48175.2|48198|48178|48198|48178|48193|48173|1
1739472660000|2025-02-13 18:51:00|48197.7|48177.7|48188|48168|48197.7|48177.7|48185.2|48165.2|5
1739472670000|2025-02-13 18:51:10|48185.5|48165.5|48185.5|48165.5|48188|48168|48185.5|48165.5|0
1739472680000|2025-02-13 18:51:20|48183|48163|48187.7|48167.7|48187.7|48167.7|48178|48158|2
1739472690000|2025-02-13 18:51:30|48190.2|48170.2|48185.8|48165.8|48193|48173|48185.8|48165.8|6
1739472700000|2025-02-13 18:51:40|48185.2|48165.2|48195.5|48175.5|48195.5|48175.5|48183|48163|2
1739472710000|2025-02-13 18:51:50|48195.8|48175.8|48177.7|48157.7|48197.7|48177.7|48177.7|48157.7|1
1739472720000|2025-02-13 18:52:00|48175.5|48155.5|48165.2|48145.2|48183|48163|48163.6|48143.6|10
1739472730000|2025-02-13 18:52:10|48164.6|48144.6|48143|48123|48164.6|48144.6|48143|48123|28
1739472740000|2025-02-13 18:52:20|48140.8|48120.8|48138|48118|48160.5|48140.5|48138|48118|6
1739472750000|2025-02-13 18:52:30|48135.5|48115.5|48115.5|48095.5|48135.5|48115.5|48100.2|48080.2|24
1739472760000|2025-02-13 18:52:40|48118|48098|48128|48108|48128|48108|48115.5|48095.5|6
1739472770000|2025-02-13 18:52:50|48125.2|48105.2|48115.5|48095.5|48125.2|48105.2|48112.7|48092.7|16
1739472780000|2025-02-13 18:53:00|48108|48088|48103|48083|48113|48093|48103|48083|20
1739472790000|2025-02-13 18:53:10|48105.5|48085.5|48110.5|48090.5|48123|48103|48103|48083|6
1739472800000|2025-02-13 18:53:20|48113|48093|48118|48098|48120.5|48100.5|48107.7|48087.7|6
1739472810000|2025-02-13 18:53:30|48120.2|48100.2|48113|48093|48120.2|48100.2|48113|48093|3
1739472820000|2025-02-13 18:53:40|48115.2|48095.2|48118|48098|48118|48098|48113|48093|4
1739472830000|2025-02-13 18:53:50|48117.7|48097.7|48103|48083|48118|48098|48103|48083|11
1739472840000|2025-02-13 18:54:00|48102.7|48082.7|48118.3|48098.3|48118.6|48098.6|48098|48078|44
1739472850000|2025-02-13 18:54:10|48118.6|48098.6|48118|48098|48120.8|48100.8|48118|48098|37
1739472860000|2025-02-13 18:54:20|48117.7|48097.7|48112.4|48092.4|48117.7|48097.7|48108|48088|2
1739472870000|2025-02-13 18:54:30|48108|48088|48123|48103|48123|48103|48108|48088|2
1739472880000|2025-02-13 18:54:40|48120.5|48100.5|48117.7|48097.7|48123|48103|48117.7|48097.7|2
1739472890000|2025-02-13 18:54:50|48118|48098|48113|48093|48120.2|48100.2|48112.7|48092.7|6
1739472900000|2025-02-13 18:55:00|48115.8|48095.8|48113|48093|48118.3|48098.3|48113|48093|4
1739472910000|2025-02-13 18:55:10|48115.2|48095.2|48110.5|48090.5|48115.2|48095.2|48108|48088|3
1739472920000|2025-02-13 18:55:20|48113|48093|48115.8|48095.8|48118|48098|48112.7|48092.7|2
1739472930000|2025-02-13 18:55:30|48118|48098|48120.5|48100.5|48120.5|48100.5|48115.5|48095.5|0
1739472940000|2025-02-13 18:55:40|48123|48103|48123|48103|48123|48103|48120.5|48100.5|0
1739472950000|2025-02-13 18:55:50|48120.8|48100.8|48133|48113|48138|48118|48120.8|48100.8|12
1739472960000|2025-02-13 18:56:00|48133.3|48113.3|48143|48123|48143|48123|48133.3|48113.3|3
1739472970000|2025-02-13 18:56:10|48140.5|48120.5|48123|48103|48140.5|48120.5|48123|48103|5
1739472980000|2025-02-13 18:56:20|48118.6|48098.6|48125.5|48105.5|48125.5|48105.5|48118.3|48098.3|0
1739472990000|2025-02-13 18:56:30|48125.8|48105.8|48125.5|48105.5|48125.8|48105.8|48125.5|48105.5|0
1739473000000|2025-02-13 18:56:40|48128.3|48108.3|48130.5|48110.5|48130.5|48110.5|48128.3|48108.3|2
1739473010000|2025-02-13 18:56:50|48128|48108|48128|48108|48128|48108|48125.2|48105.2|1
1739473020000|2025-02-13 18:57:00|48125.8|48105.8|48128|48108|48128|48108|48125.8|48105.8|2
1739473030000|2025-02-13 18:57:10|48127.7|48107.7|48138|48118|48140.5|48120.5|48127.7|48107.7|25
1739473040000|2025-02-13 18:57:20|48137.7|48117.7|48138.3|48118.3|48138.3|48118.3|48135.5|48115.5|9
1739473050000|2025-02-13 18:57:30|48138.7|48118.7|48135.5|48115.5|48140.8|48120.8|48133|48113|17
1739473060000|2025-02-13 18:57:40|48138|48118|48133|48113|48138|48118|48133|48113|1
1739473070000|2025-02-13 18:57:50|48138|48118|48138|48118|48138|48118|48138|48118|0
1739473080000|2025-02-13 18:58:00|48135.8|48115.8|48140.5|48120.5|48140.5|48120.5|48135.8|48115.8|2
1739473090000|2025-02-13 18:58:10|48138|48118|48138|48118|48138|48118|48137.7|48117.7|1
1739473100000|2025-02-13 18:58:20|48140.5|48120.5|48138|48118|48140.5|48120.5|48137.7|48117.7|3
1739473110000|2025-02-13 18:58:30|48140.5|48120.5|48138|48118|48140.5|48120.5|48138|48118|3
1739473120000|2025-02-13 18:58:40|48140.2|48120.2|48142.7|48122.7|48143|48123|48140.2|48120.2|2
1739473130000|2025-02-13 18:58:50|48140.8|48120.8|48143|48123|48143|48123|48140.8|48120.8|0
1739473140000|2025-02-13 18:59:00|48143.3|48123.3|48156.2|48136.2|48156.2|48136.2|48143.3|48123.3|76
1739473150000|2025-02-13 18:59:10|||||||||2
1739473160000|2025-02-13 18:59:20|48155.8|48135.8|48156.2|48136.2|48156.2|48136.2|48153.7|48133.7|6
1739473170000|2025-02-13 18:59:30|48153.7|48133.7|48148.7|48128.7|48153.7|48133.7|48146.2|48126.2|76
1739473180000|2025-02-13 18:59:40|48148|48128|48143|48123|48148|48128|48143|48123|0
1739473190000|2025-02-13 18:59:50|48142.4|48122.4|48140.5|48120.5|48143|48123|48138|48118|4
1739473200000|2025-02-13 19:00:00|48140.8|48120.8|48138|48118|48143|48123|48135.5|48115.5|3
1739473210000|2025-02-13 19:00:10|48138.4|48118.4|48143|48123|48145.5|48125.5|48138|48118|1
1739473220000|2025-02-13 19:00:20|48148|48128|48150.5|48130.5|48150.5|48130.5|48143|48123|0
1739473230000|2025-02-13 19:00:30|48155.5|48135.5|48150.5|48130.5|48155.9|48135.9|48150.5|48130.5|0
1739473240000|2025-02-13 19:00:40|48150.9|48130.9|48150.9|48130.9|48150.9|48130.9|48150.9|48130.9|0
1739473250000|2025-02-13 19:00:50|48152.7|48132.7|48155.5|48135.5|48155.5|48135.5|48148|48128|0
1739473260000|2025-02-13 19:01:00|48155.2|48135.2|48157.7|48137.7|48157.7|48137.7|48153|48133|2
1739473270000|2025-02-13 19:01:10|48155.5|48135.5|48155.5|48135.5|48155.5|48135.5|48155.5|48135.5|2
1739473290000|2025-02-13 19:01:30|48158|48138|48155.5|48135.5|48158|48138|48155.5|48135.5|1
1739473300000|2025-02-13 19:01:40|48155.2|48135.2|48152.7|48132.7|48155.2|48135.2|48152.7|48132.7|4
1739473310000|2025-02-13 19:01:50|48150.5|48130.5|48152.7|48132.7|48152.7|48132.7|48150.2|48130.2|2
1739473320000|2025-02-13 19:02:00|48152.4|48132.4|48144.9|48124.9|48152.4|48132.4|48144.6|48124.6|74
1739473330000|2025-02-13 19:02:10|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|1
1739473340000|2025-02-13 19:02:20|48147.1|48127.1|48139.9|48119.9|48147.1|48127.1|48139.9|48119.9|1
1739473350000|2025-02-13 19:02:30|48134.9|48114.9|48132.4|48112.4|48134.9|48114.9|48132.4|48112.4|2
1739473360000|2025-02-13 19:02:40|48133|48113|48138|48118|48138|48118|48133|48113|19
1739473370000|2025-02-13 19:02:50|48139|48119|48142.1|48122.1|48152.4|48132.4|48139|48119|24
1739473380000|2025-02-13 19:03:00|48137.1|48117.1|48137.4|48117.4|48137.4|48117.4|48132.4|48112.4|13
1739473390000|2025-02-13 19:03:10|48138.1|48118.1|48142.4|48122.4|48142.4|48122.4|48138.1|48118.1|2
1739473400000|2025-02-13 19:03:20|48144.9|48124.9|48142.4|48122.4|48144.9|48124.9|48142.4|48122.4|5
1739473410000|2025-02-13 19:03:30|48142.7|48122.7|48142.4|48122.4|48147.4|48127.4|48142.4|48122.4|2
1739473420000|2025-02-13 19:03:40|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|0
1739473430000|2025-02-13 19:03:50|48145.2|48125.2|48147.4|48127.4|48147.7|48127.7|48144.9|48124.9|3
1739473450000|2025-02-13 19:04:10|48147.7|48127.7|48147.4|48127.4|48149.6|48129.6|48147.4|48127.4|0
1739473460000|2025-02-13 19:04:20|48149.9|48129.9|48149.9|48129.9|48150.2|48130.2|48149.9|48129.9|3
1739473470000|2025-02-13 19:04:30|48150.2|48130.2|48152.4|48132.4|48152.4|48132.4|48147.4|48127.4|1
1739473480000|2025-02-13 19:04:40|48155.2|48135.2|48164.9|48144.9|48165.2|48145.2|48155.2|48135.2|11
1739473490000|2025-02-13 19:04:50|48162.4|48142.4|48162.4|48142.4|48164.9|48144.9|48162.4|48142.4|0
1739473500000|2025-02-13 19:05:00|48161.2|48141.2|48152.4|48132.4|48161.2|48141.2|48152.4|48132.4|1
1739473510000|2025-02-13 19:05:10|48157.4|48137.4|48154.9|48134.9|48157.4|48137.4|48152.4|48132.4|0
1739473520000|2025-02-13 19:05:20|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|0
1739473530000|2025-02-13 19:05:30|48152.7|48132.7|48152.4|48132.4|48155.2|48135.2|48147.4|48127.4|0
1739473540000|2025-02-13 19:05:40|48152.1|48132.1|48147.4|48127.4|48152.1|48132.1|48147.4|48127.4|0
1739473550000|2025-02-13 19:05:50|48148.1|48128.1|48152.4|48132.4|48152.4|48132.4|48147.4|48127.4|1
1739473560000|2025-02-13 19:06:00|||||||||5
1739473570000|2025-02-13 19:06:10|48155.3|48135.3|48157.4|48137.4|48157.4|48137.4|48155.3|48135.3|0
1739473580000|2025-02-13 19:06:20|48157.8|48137.8|48159.9|48139.9|48159.9|48139.9|48157.8|48137.8|1
1739473590000|2025-02-13 19:06:30|48164.9|48144.9|48167.1|48147.1|48167.1|48147.1|48164.9|48144.9|4
1739473600000|2025-02-13 19:06:40|48169.3|48149.3|48172.4|48152.4|48172.4|48152.4|48169.3|48149.3|2
1739473610000|2025-02-13 19:06:50|48172.8|48152.8|48174.9|48154.9|48174.9|48154.9|48172.8|48152.8|1
1739473620000|2025-02-13 19:07:00|48179.9|48159.9|48187.8|48167.8|48187.8|48167.8|48179.9|48159.9|10
1739473630000|2025-02-13 19:07:10|48192.4|48172.4|48192.4|48172.4|48192.4|48172.4|48192.4|48172.4|9
1739473640000|2025-02-13 19:07:20|48194.9|48174.9|48190.3|48170.3|48194.9|48174.9|48189.9|48169.9|2
1739473650000|2025-02-13 19:07:30|48192.4|48172.4|48194.9|48174.9|48194.9|48174.9|48192.4|48172.4|3
1739473660000|2025-02-13 19:07:40|48195.3|48175.3|48197.4|48177.4|48197.4|48177.4|48195.3|48175.3|1
1739473670000|2025-02-13 19:07:50|48194.9|48174.9|48194.9|48174.9|48194.9|48174.9|48194.9|48174.9|0
1739473680000|2025-02-13 19:08:00|48194.6|48174.6|48187.4|48167.4|48194.6|48174.6|48187.4|48167.4|1
1739473690000|2025-02-13 19:08:10|48189.9|48169.9|48194.9|48174.9|48194.9|48174.9|48187.4|48167.4|0
1739473700000|2025-02-13 19:08:20|48194.6|48174.6|48192.8|48172.8|48197.4|48177.4|48192.4|48172.4|3
1739473710000|2025-02-13 19:08:30|48192.4|48172.4|48194.9|48174.9|48194.9|48174.9|48192.4|48172.4|1
1739473720000|2025-02-13 19:08:40|48192.4|48172.4|48197.4|48177.4|48197.4|48177.4|48192.4|48172.4|3
1739473740000|2025-02-13 19:09:00|48197.8|48177.8|48194.9|48174.9|48197.8|48177.8|48194.9|48174.9|1
1739473750000|2025-02-13 19:09:10|48197.5|48177.5|48197.5|48177.5|48197.5|48177.5|48195|48175|0
1739473760000|2025-02-13 19:09:20|48195|48175|48192.5|48172.5|48197.5|48177.5|48192.5|48172.5|1
1739473780000|2025-02-13 19:09:40|48187.5|48167.5|48187.5|48167.5|48187.5|48167.5|48187.5|48167.5|1
1739473790000|2025-02-13 19:09:50|48190|48170|48187.5|48167.5|48190|48170|48187.5|48167.5|0
1739473800000|2025-02-13 19:10:00|48187.8|48167.8|48187.5|48167.5|48190|48170|48187.5|48167.5|0
1739473810000|2025-02-13 19:10:10|48187.1|48167.1|48187.5|48167.5|48187.5|48167.5|48185|48165|8
1739473820000|2025-02-13 19:10:20|48185|48165|48182.5|48162.5|48187.5|48167.5|48182.5|48162.5|3
1739473830000|2025-02-13 19:10:30|48185|48165|48187.5|48167.5|48187.5|48167.5|48182.5|48162.5|1
1739473840000|2025-02-13 19:10:40|48190|48170|48187.5|48167.5|48190|48170|48187.5|48167.5|0
1739473850000|2025-02-13 19:10:50|||||||||1
1739473860000|2025-02-13 19:11:00|48195|48175|48195|48175|48195|48175|48195|48175|14
1739473870000|2025-02-13 19:11:10|48197.5|48177.5|48200|48180|48202.5|48182.5|48197.5|48177.5|4
1739473880000|2025-02-13 19:11:20|48202.5|48182.5|48202.5|48182.5|48202.5|48182.5|48200|48180|0
1739473890000|2025-02-13 19:11:30|48202.8|48182.8|48202.8|48182.8|48205.3|48185.3|48202.5|48182.5|1
1739473900000|2025-02-13 19:11:40|48202.5|48182.5|48207.5|48187.5|48207.5|48187.5|48202.5|48182.5|2
1739473910000|2025-02-13 19:11:50|48207.8|48187.8|48207.8|48187.8|48207.8|48187.8|48207.5|48187.5|0
1739473920000|2025-02-13 19:12:00|48207.5|48187.5|48212.5|48192.5|48212.5|48192.5|48207.5|48187.5|4
1739473930000|2025-02-13 19:12:10|48209.7|48189.7|48209.7|48189.7|48212.5|48192.5|48209.7|48189.7|6
1739473940000|2025-02-13 19:12:20|48210|48190|48207.5|48187.5|48210.3|48190.3|48207.5|48187.5|2
1739473950000|2025-02-13 19:12:30|48207.2|48187.2|48197.5|48177.5|48207.2|48187.2|48197.5|48177.5|2
1739473960000|2025-02-13 19:12:40|48195|48175|48195|48175|48195|48175|48195|48175|0
1739473970000|2025-02-13 19:12:50|48197.2|48177.2|48196.8|48176.8|48197.5|48177.5|48196.8|48176.8|0
1739473980000|2025-02-13 19:13:00|48194.7|48174.7|48190|48170|48194.7|48174.7|48190|48170|5
1739473990000|2025-02-13 19:13:10|48187.5|48167.5|48187.5|48167.5|48187.5|48167.5|48187.5|48167.5|0
1739474000000|2025-02-13 19:13:20|48187.2|48167.2|48184.7|48164.7|48187.2|48167.2|48184.7|48164.7|1
1739474010000|2025-02-13 19:13:30|48182.2|48162.2|48180|48160|48182.5|48162.5|48180|48160|1
1739474030000|2025-02-13 19:13:50|48177.5|48157.5|48162.5|48142.5|48177.5|48157.5|48162.5|48142.5|1
1739474040000|2025-02-13 19:14:00|48167.5|48147.5|48172.5|48152.5|48172.5|48152.5|48167.5|48147.5|5
1739474060000|2025-02-13 19:14:20|48174.7|48154.7|48172.5|48152.5|48175|48155|48170|48150|6
1739474070000|2025-02-13 19:14:30|48172.8|48152.8|48175|48155|48175|48155|48172.2|48152.2|2
1739474080000|2025-02-13 19:14:40|48177.5|48157.5|48182.8|48162.8|48182.8|48162.8|48177.5|48157.5|3
1739474090000|2025-02-13 19:14:50|48182.5|48162.5|48187.8|48167.8|48187.8|48167.8|48182.5|48162.5|1
1739474100000|2025-02-13 19:15:00|48187.5|48167.5|48190|48170|48190|48170|48187.5|48167.5|1
1739474110000|2025-02-13 19:15:10|48189.7|48169.7|48192.5|48172.5|48192.5|48172.5|48187.5|48167.5|5
1739474120000|2025-02-13 19:15:20|48190.3|48170.3|48190|48170|48190.3|48170.3|48190|48170|4
1739474130000|2025-02-13 19:15:30|48190.3|48170.3|48207.2|48187.2|48207.2|48187.2|48190.3|48170.3|4
1739474140000|2025-02-13 19:15:40|48212.5|48192.5|48217.5|48197.5|48217.5|48197.5|48212.5|48192.5|0
1739474150000|2025-02-13 19:15:50|48219.7|48199.7|48232.5|48212.5|48234.7|48214.7|48219.7|48199.7|31
1739474160000|2025-02-13 19:16:00|48232.8|48212.8|48227.5|48207.5|48237.5|48217.5|48227.5|48207.5|4
1739474180000|2025-02-13 19:16:20|48225.3|48205.3|48227.5|48207.5|48227.5|48207.5|48225.3|48205.3|0
1739474190000|2025-02-13 19:16:30|48230|48210|48227.8|48207.8|48230|48210|48227.8|48207.8|3
1739474200000|2025-02-13 19:16:40|48225.3|48205.3|48222.5|48202.5|48225.3|48205.3|48222.5|48202.5|1
1739474210000|2025-02-13 19:16:50|48222.8|48202.8|48227.5|48207.5|48227.5|48207.5|48222.8|48202.8|1
1739474220000|2025-02-13 19:17:00|48225.3|48205.3|48230.3|48210.3|48230.3|48210.3|48225|48205|2
1739474230000|2025-02-13 19:17:10|48232.5|48212.5|48237.8|48217.8|48237.8|48217.8|48232.5|48212.5|12
1739474240000|2025-02-13 19:17:20|48238.1|48218.1|48250|48230|48250|48230|48238.1|48218.1|14
1739474250000|2025-02-13 19:17:30|48255|48235|48255|48235|48257.2|48237.2|48255|48235|7
1739474260000|2025-02-13 19:17:40|48252.5|48232.5|48255|48235|48255|48235|48252.5|48232.5|0
1739474270000|2025-02-13 19:17:50|48254.7|48234.7|48255|48235|48255|48235|48252.8|48232.8|1
1739474280000|2025-02-13 19:18:00|48252.8|48232.8|48252.5|48232.5|48252.8|48232.8|48252.5|48232.5|1
1739474290000|2025-02-13 19:18:10|48250.3|48230.3|48247.8|48227.8|48250.3|48230.3|48247.8|48227.8|4
1739474300000|2025-02-13 19:18:20|48250|48230|48247.5|48227.5|48250|48230|48247.5|48227.5|1
1739474310000|2025-02-13 19:18:30|48245|48225|48238.1|48218.1|48245|48225|48238.1|48218.1|1
1739474320000|2025-02-13 19:18:40|48235.3|48215.3|48232.5|48212.5|48235.3|48215.3|48232.5|48212.5|4
1739474330000|2025-02-13 19:18:50|48233.1|48213.1|48237.5|48217.5|48237.5|48217.5|48232.5|48212.5|1
1739474340000|2025-02-13 19:19:00|48232.8|48212.8|48227.8|48207.8|48232.8|48212.8|48227.5|48207.5|2
1739474350000|2025-02-13 19:19:10|48227.5|48207.5|48232.5|48212.5|48232.5|48212.5|48227.5|48207.5|1
1739474360000|2025-02-13 19:19:20|48232.8|48212.8|48235|48215|48235|48215|48232.5|48212.5|0
1739474370000|2025-02-13 19:19:30|48232.8|48212.8|48232.2|48212.2|48232.8|48212.8|48232.2|48212.2|1
1739474390000|2025-02-13 19:19:50|48229.7|48209.7|48229.7|48209.7|48229.7|48209.7|48229.7|48209.7|2
1739474400000|2025-02-13 19:20:00|48227.5|48207.5|48230|48210|48230|48210|48227.2|48207.2|5
1739474410000|2025-02-13 19:20:10|48229.7|48209.7|48227.5|48207.5|48232.5|48212.5|48225|48205|5
1739474420000|2025-02-13 19:20:20|48227.8|48207.8|48235.3|48215.3|48235.3|48215.3|48227.8|48207.8|8
1739474430000|2025-02-13 19:20:30|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48235|48215|0
1739474440000|2025-02-13 19:20:40|48237.8|48217.8|48237.5|48217.5|48237.8|48217.8|48237.5|48217.5|1
1739474450000|2025-02-13 19:20:50|48237.8|48217.8|48237.8|48217.8|48237.8|48217.8|48237.8|48217.8|0
1739474460000|2025-02-13 19:21:00|48238.1|48218.1|48242.5|48222.5|48245|48225|48238.1|48218.1|6
1739474470000|2025-02-13 19:21:10|48245|48225|48242.5|48222.5|48245|48225|48240.3|48220.3|0
1739474480000|2025-02-13 19:21:20|48242.8|48222.8|48242.5|48222.5|48245|48225|48242.5|48222.5|0
1739474490000|2025-02-13 19:21:30|48245|48225|48242.5|48222.5|48245|48225|48242.5|48222.5|1
1739474500000|2025-02-13 19:21:40|48242.2|48222.2|48240|48220|48242.8|48222.8|48240|48220|4
1739474510000|2025-02-13 19:21:50|48242.5|48222.5|48242.5|48222.5|48242.5|48222.5|48242.5|48222.5|4
1739474520000|2025-02-13 19:22:00|48242.2|48222.2|48237.5|48217.5|48242.5|48222.5|48237.5|48217.5|1
1739474530000|2025-02-13 19:22:10|48238.1|48218.1|48237.5|48217.5|48242.2|48222.2|48237.5|48217.5|0
1739474540000|2025-02-13 19:22:20|48237.2|48217.2|48234.7|48214.7|48237.2|48217.2|48234.7|48214.7|4
1739474550000|2025-02-13 19:22:30|48235|48215|48234.7|48214.7|48237.2|48217.2|48234.7|48214.7|0
1739474560000|2025-02-13 19:22:40|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|0
1739474570000|2025-02-13 19:22:50|48231.9|48211.9|48227.5|48207.5|48231.9|48211.9|48227.5|48207.5|0
1739474580000|2025-02-13 19:23:00|48229.7|48209.7|48224.7|48204.7|48230|48210|48224.7|48204.7|0
1739474590000|2025-02-13 19:23:10|48225|48205|48225|48205|48225|48205|48225|48205|0
1739474600000|2025-02-13 19:23:20|48224.7|48204.7|48227.5|48207.5|48227.5|48207.5|48224.7|48204.7|2
1739474610000|2025-02-13 19:23:30|48230|48210|48230|48210|48232.5|48212.5|48230|48210|1
1739474620000|2025-02-13 19:23:40|48230.3|48210.3|48232.5|48212.5|48232.5|48212.5|48230.3|48210.3|1
1739474630000|2025-02-13 19:23:50|48232.8|48212.8|48230.3|48210.3|48232.8|48212.8|48230.3|48210.3|2
1739474640000|2025-02-13 19:24:00|||||||||2
1739474650000|2025-02-13 19:24:10|48227.8|48207.8|48227.8|48207.8|48227.8|48207.8|48227.8|48207.8|0
1739474660000|2025-02-13 19:24:20|48227.5|48207.5|48227.5|48207.5|48227.5|48207.5|48227.5|48207.5|0
1739474670000|2025-02-13 19:24:30|48225|48205|48225|48205|48225|48205|48225|48205|0
1739474680000|2025-02-13 19:24:40|48224.4|48204.4|48220|48200|48224.4|48204.4|48220|48200|0
1739474690000|2025-02-13 19:24:50|48220.9|48200.9|48227.5|48207.5|48227.5|48207.5|48220.9|48200.9|3
1739474700000|2025-02-13 19:25:00|||||||||1
1739474710000|2025-02-13 19:25:10|48227.8|48207.8|48227.5|48207.5|48232.5|48212.5|48227.5|48207.5|2
1739474720000|2025-02-13 19:25:20|48231.9|48211.9|48232.5|48212.5|48232.5|48212.5|48231.9|48211.9|0
1739474730000|2025-02-13 19:25:30|48232.8|48212.8|48232.8|48212.8|48232.8|48212.8|48232.8|48212.8|0
1739474740000|2025-02-13 19:25:40|48235|48215|48240|48220|48240|48220|48235|48215|0
1739474750000|2025-02-13 19:25:50|48237.5|48217.5|48237.5|48217.5|48240|48220|48237.5|48217.5|0
1739474760000|2025-02-13 19:26:00|48237.8|48217.8|48240|48220|48240|48220|48237.5|48217.5|2
1739474770000|2025-02-13 19:26:10|48240.3|48220.3|48240.3|48220.3|48240.3|48220.3|48240.3|48220.3|0
1739474780000|2025-02-13 19:26:20|48242.8|48222.8|48247.5|48227.5|48247.5|48227.5|48242.5|48222.5|0
1739474790000|2025-02-13 19:26:30|48247.2|48227.2|48242.5|48222.5|48247.5|48227.5|48242.5|48222.5|0
1739474800000|2025-02-13 19:26:40|48242.8|48222.8|48242.5|48222.5|48245|48225|48242.5|48222.5|0
1739474830000|2025-02-13 19:27:10|48242.2|48222.2|48242.5|48222.5|48242.5|48222.5|48242.2|48222.2|0
1739474840000|2025-02-13 19:27:20|48242.8|48222.8|48242.5|48222.5|48244.7|48224.7|48242.5|48222.5|0
1739474850000|2025-02-13 19:27:30|48242.2|48222.2|48240.3|48220.3|48242.5|48222.5|48240|48220|2
1739474860000|2025-02-13 19:27:40|48242.5|48222.5|48245|48225|48245|48225|48242.5|48222.5|1
1739474880000|2025-02-13 19:28:00|48242.5|48222.5|48245|48225|48245|48225|48242.5|48222.5|1
1739474890000|2025-02-13 19:28:10|48242.5|48222.5|48245|48225|48245|48225|48242.5|48222.5|0
1739474900000|2025-02-13 19:28:20|48244.7|48224.7|48242.5|48222.5|48245|48225|48242.5|48222.5|0
1739474910000|2025-02-13 19:28:30|48245.3|48225.3|48235.6|48215.6|48247.5|48227.5|48235.3|48215.3|36
1739474920000|2025-02-13 19:28:40|48240|48220|48242.5|48222.5|48242.5|48222.5|48237.5|48217.5|1
1739474930000|2025-02-13 19:28:50|48242.2|48222.2|48240|48220|48242.5|48222.5|48239.7|48219.7|6
1739474940000|2025-02-13 19:29:00|48242.5|48222.5|48242.8|48222.8|48242.8|48222.8|48242.5|48222.5|0
1739474950000|2025-02-13 19:29:10|48242.5|48222.5|48245|48225|48245|48225|48242.5|48222.5|5
1739474960000|2025-02-13 19:29:20|48245.3|48225.3|48245|48225|48245.3|48225.3|48245|48225|0
1739474970000|2025-02-13 19:29:30|48245.3|48225.3|48245|48225|48245.3|48225.3|48245|48225|1
1739474980000|2025-02-13 19:29:40|48247.5|48227.5|48245|48225|48247.5|48227.5|48245|48225|0
1739474990000|2025-02-13 19:29:50|48247.5|48227.5|48247.5|48227.5|48247.5|48227.5|48247.5|48227.5|2
1739475000000|2025-02-13 19:30:00|48247.8|48227.8|48248.1|48228.1|48248.1|48228.1|48247.8|48227.8|0
1739475010000|2025-02-13 19:30:10|48250.3|48230.3|48252.5|48232.5|48252.5|48232.5|48250.3|48230.3|0
1739475020000|2025-02-13 19:30:20|48255|48235|48257.5|48237.5|48257.5|48237.5|48255|48235|2
1739475030000|2025-02-13 19:30:30|48255|48235|48252.2|48232.2|48255|48235|48252.2|48232.2|8
1739475040000|2025-02-13 19:30:40|48249.7|48229.7|48247.2|48227.2|48250|48230|48247.2|48227.2|0
1739475050000|2025-02-13 19:30:50|48246.9|48226.9|48247.5|48227.5|48247.5|48227.5|48244.7|48224.7|2
1739475060000|2025-02-13 19:31:00|48247.8|48227.8|48247.5|48227.5|48247.8|48227.8|48247.5|48227.5|0
1739475070000|2025-02-13 19:31:10|48246.9|48226.9|48244.7|48224.7|48246.9|48226.9|48244.7|48224.7|14
1739475080000|2025-02-13 19:31:20|48242.2|48222.2|48237.5|48217.5|48242.2|48222.2|48237.5|48217.5|3
1739475090000|2025-02-13 19:31:30|48235.3|48215.3|48235|48215|48235.3|48215.3|48235|48215|1
1739475100000|2025-02-13 19:31:40|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48235|48215|1
1739475110000|2025-02-13 19:31:50|48239.7|48219.7|48242.2|48222.2|48242.2|48222.2|48239.7|48219.7|1
1739475120000|2025-02-13 19:32:00|48239.7|48219.7|48237.5|48217.5|48239.7|48219.7|48237.5|48217.5|5
1739475130000|2025-02-13 19:32:10|48237.2|48217.2|48237.5|48217.5|48237.5|48217.5|48235|48215|0
1739475140000|2025-02-13 19:32:20|48235|48215|48235|48215|48235|48215|48235|48215|18
1739475150000|2025-02-13 19:32:30|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|0
1739475160000|2025-02-13 19:32:40|48235|48215|48232.8|48212.8|48235|48215|48232.5|48212.5|2
1739475170000|2025-02-13 19:32:50|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|0
1739475190000|2025-02-13 19:33:10|48234.7|48214.7|48235.4|48215.4|48235.4|48215.4|48232.5|48212.5|0
1739475200000|2025-02-13 19:33:20|48235|48215|48237.5|48217.5|48237.5|48217.5|48235|48215|4
1739475220000|2025-02-13 19:33:40|48235|48215|48237.5|48217.5|48237.5|48217.5|48235|48215|0
1739475230000|2025-02-13 19:33:50|48237.9|48217.9|48240.4|48220.4|48240.4|48220.4|48237.9|48217.9|4
1739475240000|2025-02-13 19:34:00|48245|48225|48247.5|48227.5|48250|48230|48245|48225|4
1739475250000|2025-02-13 19:34:10|48246.9|48226.9|48241.9|48221.9|48246.9|48226.9|48241.9|48221.9|0
1739475260000|2025-02-13 19:34:20|48239.4|48219.4|48237.2|48217.2|48239.4|48219.4|48237.2|48217.2|0
1739475270000|2025-02-13 19:34:30|48234.7|48214.7|48234.7|48214.7|48234.7|48214.7|48234.7|48214.7|0
1739475280000|2025-02-13 19:34:40|48232.5|48212.5|48232.2|48212.2|48232.5|48212.5|48232.2|48212.2|0
1739475290000|2025-02-13 19:34:50|48234.7|48214.7|48232.2|48212.2|48234.7|48214.7|48232.2|48212.2|0
1739475300000|2025-02-13 19:35:00|48232.5|48212.5|48234.7|48214.7|48234.7|48214.7|48232.5|48212.5|0
1739475310000|2025-02-13 19:35:10|48235|48215|48235|48215|48235|48215|48235|48215|0
1739475320000|2025-02-13 19:35:20|48234.7|48214.7|48235|48215|48235|48215|48232.5|48212.5|8
1739475330000|2025-02-13 19:35:30|48235.4|48215.4|48235.4|48215.4|48235.4|48215.4|48232.9|48212.9|17
1739475340000|2025-02-13 19:35:40|48235|48215|48237.5|48217.5|48237.5|48217.5|48235|48215|2
1739475350000|2025-02-13 19:35:50|48235.4|48215.4|48237.5|48217.5|48237.5|48217.5|48235|48215|0
1739475360000|2025-02-13 19:36:00|48237.9|48217.9|48242.6|48222.6|48242.6|48222.6|48237.9|48217.9|2
1739475370000|2025-02-13 19:36:10|48242.2|48222.2|48240.1|48220.1|48242.6|48222.6|48240.1|48220.1|0
1739475380000|2025-02-13 19:36:20|48240.4|48220.4|48240.1|48220.1|48240.4|48220.4|48240.1|48220.1|0
1739475390000|2025-02-13 19:36:30|48242.6|48222.6|48240.1|48220.1|48242.6|48222.6|48240.1|48220.1|3
1739475400000|2025-02-13 19:36:40|48237.6|48217.6|48240.1|48220.1|48240.1|48220.1|48237.6|48217.6|1
1739475410000|2025-02-13 19:36:50|48239.7|48219.7|48237.6|48217.6|48239.7|48219.7|48237.6|48217.6|0
1739475420000|2025-02-13 19:37:00|48240.1|48220.1|48240.1|48220.1|48240.1|48220.1|48237.6|48217.6|13
1739475430000|2025-02-13 19:37:10|48240.4|48220.4|48240.4|48220.4|48240.4|48220.4|48240.4|48220.4|1
1739475440000|2025-02-13 19:37:20|||||||||1
1739475460000|2025-02-13 19:37:40|48237.6|48217.6|48237.6|48217.6|48237.6|48217.6|48237.6|48217.6|6
1739475480000|2025-02-13 19:38:00|48240.1|48220.1|48240.1|48220.1|48240.1|48220.1|48240.1|48220.1|6
1739475490000|2025-02-13 19:38:10|48240.4|48220.4|48242.6|48222.6|48242.6|48222.6|48240.4|48220.4|0
1739475500000|2025-02-13 19:38:20|48240.1|48220.1|48242.6|48222.6|48242.6|48222.6|48240.1|48220.1|6
1739475510000|2025-02-13 19:38:30|48245.1|48225.1|48250.1|48230.1|48250.1|48230.1|48245.1|48225.1|2
1739475520000|2025-02-13 19:38:40|48247.6|48227.6|48247.6|48227.6|48247.6|48227.6|48247.6|48227.6|8
1739475530000|2025-02-13 19:38:50|48247.2|48227.2|48242.3|48222.3|48247.2|48227.2|48242.3|48222.3|8
1739475540000|2025-02-13 19:39:00|48240.1|48220.1|48237.6|48217.6|48240.1|48220.1|48237.6|48217.6|4
1739475550000|2025-02-13 19:39:10|48235.1|48215.1|48237.6|48217.6|48237.6|48217.6|48235.1|48215.1|0
1739475570000|2025-02-13 19:39:30|48239.8|48219.8|48232.6|48212.6|48239.8|48219.8|48232.6|48212.6|6
1739475590000|2025-02-13 19:39:50|48235.4|48215.4|48237.6|48217.6|48237.6|48217.6|48235.1|48215.1|0
1739475600000|2025-02-13 19:40:00|48237.3|48217.3|48237.6|48217.6|48237.6|48217.6|48237.3|48217.3|3
1739475610000|2025-02-13 19:40:10|48237.3|48217.3|48232.6|48212.6|48237.3|48217.3|48232.6|48212.6|1
1739475620000|2025-02-13 19:40:20|48230.1|48210.1|48227.3|48207.3|48230.1|48210.1|48227.3|48207.3|0
1739475630000|2025-02-13 19:40:30|48225.1|48205.1|48232.3|48212.3|48232.3|48212.3|48225.1|48205.1|0
1739475640000|2025-02-13 19:40:40|48230.1|48210.1|48230.1|48210.1|48230.4|48210.4|48230.1|48210.1|1
1739475660000|2025-02-13 19:41:00|48232.6|48212.6|48232.6|48212.6|48232.6|48212.6|48230.1|48210.1|5
1739475670000|2025-02-13 19:41:10|||||||||3
1739475680000|2025-02-13 19:41:20|||||||||3
1739475690000|2025-02-13 19:41:30|48232.9|48212.9|48235.1|48215.1|48235.1|48215.1|48232.9|48212.9|0
1739475710000|2025-02-13 19:41:50|48230.1|48210.1|48230.1|48210.1|48230.1|48210.1|48230.1|48210.1|4
1739475720000|2025-02-13 19:42:00|48227|48207|48227|48207|48227|48207|48227|48207|30
1739475730000|2025-02-13 19:42:10|48224.5|48204.5|48224.8|48204.8|48227|48207|48224.5|48204.5|5
1739475740000|2025-02-13 19:42:20|48224.5|48204.5|48224.5|48204.5|48224.5|48204.5|48224.5|48204.5|2
1739475750000|2025-02-13 19:42:30|48224.1|48204.1|48220.1|48200.1|48224.1|48204.1|48220.1|48200.1|6
1739475760000|2025-02-13 19:42:40|48219.8|48199.8|48215.1|48195.1|48219.8|48199.8|48215.1|48195.1|3
1739475770000|2025-02-13 19:42:50|48215.7|48195.7|48215.1|48195.1|48220.1|48200.1|48215.1|48195.1|7
1739475780000|2025-02-13 19:43:00|48220.1|48200.1|48220.1|48200.1|48220.1|48200.1|48220.1|48200.1|3
1739475790000|2025-02-13 19:43:10|48220.4|48200.4|48217.6|48197.6|48222.6|48202.6|48217.6|48197.6|3
1739475800000|2025-02-13 19:43:20|48213.2|48193.2|48212.6|48192.6|48213.2|48193.2|48209.8|48189.8|0
1739475810000|2025-02-13 19:43:30|48207.6|48187.6|48207.6|48187.6|48207.6|48187.6|48207.6|48187.6|4
1739475820000|2025-02-13 19:43:40|48205.4|48185.4|48207.9|48187.9|48207.9|48187.9|48205.4|48185.4|3
1739475830000|2025-02-13 19:43:50|48208.2|48188.2|48210.4|48190.4|48210.4|48190.4|48208.2|48188.2|1
1739475840000|2025-02-13 19:44:00|48210.1|48190.1|48210.4|48190.4|48210.4|48190.4|48210.1|48190.1|1
1739475850000|2025-02-13 19:44:10|48215.1|48195.1|48215.1|48195.1|48215.1|48195.1|48212.6|48192.6|0
1739475860000|2025-02-13 19:44:20|48212.6|48192.6|48210.4|48190.4|48215.4|48195.4|48210.4|48190.4|1
1739475890000|2025-02-13 19:44:50|||||||||1
1739475900000|2025-02-13 19:45:00|48210.1|48190.1|48210.1|48190.1|48210.1|48190.1|48210.1|48190.1|3
1739475920000|2025-02-13 19:45:20|48209.8|48189.8|48209.8|48189.8|48209.8|48189.8|48209.8|48189.8|0
1739475930000|2025-02-13 19:45:30|48210.1|48190.1|48207.6|48187.6|48210.1|48190.1|48207.6|48187.6|1
1739475960000|2025-02-13 19:46:00|48207.9|48187.9|48212.6|48192.6|48212.6|48192.6|48207.9|48187.9|2
1739475970000|2025-02-13 19:46:10|||||||||2
1739475980000|2025-02-13 19:46:20|48210.1|48190.1|48210.1|48190.1|48210.1|48190.1|48210.1|48190.1|0
1739475990000|2025-02-13 19:46:30|48212.6|48192.6|48215.1|48195.1|48215.1|48195.1|48212.6|48192.6|0
1739476000000|2025-02-13 19:46:40|||||||||1
1739476030000|2025-02-13 19:47:10|||||||||1
1739476070000|2025-02-13 19:47:50|48217.6|48197.6|48217.6|48197.6|48217.6|48197.6|48217.6|48197.6|1
1739476080000|2025-02-13 19:48:00|||||||||1
1739476090000|2025-02-13 19:48:10|||||||||4
1739476100000|2025-02-13 19:48:20|48215.4|48195.4|48220.1|48200.1|48220.1|48200.1|48215.1|48195.1|2
1739476110000|2025-02-13 19:48:30|48222.6|48202.6|48222.6|48202.6|48222.6|48202.6|48220.1|48200.1|0
1739476120000|2025-02-13 19:48:40|48220.1|48200.1|48222.6|48202.6|48222.6|48202.6|48220.1|48200.1|0
1739476130000|2025-02-13 19:48:50|48220.1|48200.1|48222.6|48202.6|48222.6|48202.6|48220.1|48200.1|0
1739476140000|2025-02-13 19:49:00|48222.3|48202.3|48220.1|48200.1|48222.6|48202.6|48220.1|48200.1|1
1739476150000|2025-02-13 19:49:10|48222.3|48202.3|48222.6|48202.6|48222.6|48202.6|48222.3|48202.3|1
1739476160000|2025-02-13 19:49:20|48220.1|48200.1|48220.1|48200.1|48220.1|48200.1|48220.1|48200.1|1
1739476170000|2025-02-13 19:49:30|48222.6|48202.6|48225.1|48205.1|48225.1|48205.1|48222.6|48202.6|0
1739476220000|2025-02-13 19:50:20|48227.6|48207.6|48227.6|48207.6|48232.6|48212.6|48227.6|48207.6|5
1739476230000|2025-02-13 19:50:30|48227.3|48207.3|48225.4|48205.4|48227.6|48207.6|48225.1|48205.1|1
1739476240000|2025-02-13 19:50:40|48225.1|48205.1|48229.8|48209.8|48229.8|48209.8|48225.1|48205.1|0
1739476250000|2025-02-13 19:50:50|48230.1|48210.1|48230.4|48210.4|48230.4|48210.4|48230.1|48210.1|0
1739476260000|2025-02-13 19:51:00|48232.9|48212.9|48232.9|48212.9|48232.9|48212.9|48232.9|48212.9|4
1739476270000|2025-02-13 19:51:10|48235.1|48215.1|48235.1|48215.1|48235.1|48215.1|48235.1|48215.1|0
1739476280000|2025-02-13 19:51:20|48237.6|48217.6|48245.4|48225.4|48245.4|48225.4|48237.6|48217.6|2
1739476300000|2025-02-13 19:51:40|||||||||1
1739476310000|2025-02-13 19:51:50|48245.1|48225.1|48247.6|48227.6|48247.6|48227.6|48245.1|48225.1|0
1739476320000|2025-02-13 19:52:00|48245.1|48225.1|48247.6|48227.6|48247.6|48227.6|48245.1|48225.1|0
1739476330000|2025-02-13 19:52:10|48243.2|48223.2|48247.6|48227.6|48247.6|48227.6|48242.6|48222.6|9
1739476340000|2025-02-13 19:52:20|48247.9|48227.9|48250.1|48230.1|48250.1|48230.1|48247.9|48227.9|1
1739476350000|2025-02-13 19:52:30|48249.8|48229.8|48244.8|48224.8|48249.8|48229.8|48244.8|48224.8|4
1739476360000|2025-02-13 19:52:40|48242.6|48222.6|48242.6|48222.6|48242.6|48222.6|48242.6|48222.6|1
1739476370000|2025-02-13 19:52:50|48240.1|48220.1|48240.1|48220.1|48240.1|48220.1|48240.1|48220.1|0
1739476380000|2025-02-13 19:53:00|48237.6|48217.6|48237.6|48217.6|48240.1|48220.1|48237.6|48217.6|0
1739476390000|2025-02-13 19:53:10|48235.4|48215.4|48235.1|48215.1|48235.4|48215.4|48235.1|48215.1|0
1739476400000|2025-02-13 19:53:20|48234.8|48214.8|48229.5|48209.5|48234.8|48214.8|48229.5|48209.5|3
1739476410000|2025-02-13 19:53:30|48227.3|48207.3|48227.6|48207.6|48227.6|48207.6|48222.6|48202.6|2
1739476440000|2025-02-13 19:54:00|48225.1|48205.1|48222.6|48202.6|48225.1|48205.1|48222.6|48202.6|2
1739476460000|2025-02-13 19:54:20|48225.1|48205.1|48222.6|48202.6|48225.1|48205.1|48222.6|48202.6|0
1739476470000|2025-02-13 19:54:30|48225.1|48205.1|48224.8|48204.8|48227.6|48207.6|48222.6|48202.6|6
1739476490000|2025-02-13 19:54:50|48222.3|48202.3|48220.1|48200.1|48222.3|48202.3|48220.1|48200.1|1
1739476500000|2025-02-13 19:55:00|48220.4|48200.4|48222.6|48202.6|48222.6|48202.6|48220.1|48200.1|2
1739476530000|2025-02-13 19:55:30|48220.1|48200.1|48225.1|48205.1|48225.1|48205.1|48220.1|48200.1|1
1739476540000|2025-02-13 19:55:40|48224.8|48204.8|48224.8|48204.8|48224.8|48204.8|48222.6|48202.6|2
1739476550000|2025-02-13 19:55:50|48222.3|48202.3|48222.3|48202.3|48224.8|48204.8|48222.3|48202.3|0
1739476560000|2025-02-13 19:56:00|48222.6|48202.6|48224.8|48204.8|48225.1|48205.1|48222.6|48202.6|0
1739476570000|2025-02-13 19:56:10|48225.1|48205.1|48225.1|48205.1|48225.1|48205.1|48224.8|48204.8|1
1739476580000|2025-02-13 19:56:20|48224.8|48204.8|48220.1|48200.1|48224.8|48204.8|48220.1|48200.1|6
1739476590000|2025-02-13 19:56:30|48219.8|48199.8|48217.6|48197.6|48219.8|48199.8|48217.6|48197.6|1
1739476600000|2025-02-13 19:56:40|48215.1|48195.1|48204.8|48184.8|48215.1|48195.1|48204.8|48184.8|15
1739476610000|2025-02-13 19:56:50|48204.5|48184.5|48202.3|48182.3|48204.8|48184.8|48202.3|48182.3|3
1739476620000|2025-02-13 19:57:00|48202.6|48182.6|48202|48182|48204.8|48184.8|48202|48182|3
1739476630000|2025-02-13 19:57:10|||||||||5
1739476640000|2025-02-13 19:57:20|48199.8|48179.8|48192.6|48172.6|48199.8|48179.8|48192.6|48172.6|2
1739476650000|2025-02-13 19:57:30|48195.1|48175.1|48195.1|48175.1|48195.1|48175.1|48195.1|48175.1|4
1739476660000|2025-02-13 19:57:40|48197.3|48177.3|48197.6|48177.6|48197.6|48177.6|48197.3|48177.3|0
1739476680000|2025-02-13 19:58:00|48200.1|48180.1|48200.1|48180.1|48202.6|48182.6|48200.1|48180.1|0
1739476690000|2025-02-13 19:58:10|48202.6|48182.6|48200.1|48180.1|48202.6|48182.6|48200.1|48180.1|0
1739476700000|2025-02-13 19:58:20|||||||||1
1739476710000|2025-02-13 19:58:30|48202.6|48182.6|48197.6|48177.6|48202.6|48182.6|48197.6|48177.6|1
1739476730000|2025-02-13 19:58:50|||||||||2
1739476740000|2025-02-13 19:59:00|48200.1|48180.1|48200.1|48180.1|48202.6|48182.6|48200.1|48180.1|0
1739476750000|2025-02-13 19:59:10|48202.6|48182.6|48199.8|48179.8|48202.6|48182.6|48199.8|48179.8|1
1739476760000|2025-02-13 19:59:20|48200.1|48180.1|48202.6|48182.6|48202.6|48182.6|48200.1|48180.1|0
1739476770000|2025-02-13 19:59:30|48202.3|48182.3|48202.6|48182.6|48202.6|48182.6|48200.1|48180.1|0
1739476780000|2025-02-13 19:59:40|48202.3|48182.3|48202.6|48182.6|48202.6|48182.6|48200.4|48180.4|0
1739476790000|2025-02-13 19:59:50|48200.1|48180.1|48202.6|48182.6|48202.6|48182.6|48200.1|48180.1|6
1739476800000|2025-02-13 20:00:00|48205.1|48185.1|48205.1|48185.1|48205.1|48185.1|48205.1|48185.1|3
1739476810000|2025-02-13 20:00:10|48204.8|48184.8|48202.6|48182.6|48204.8|48184.8|48202.6|48182.6|1
1739476850000|2025-02-13 20:00:50|48205.1|48185.1|48202.6|48182.6|48205.1|48185.1|48202.6|48182.6|8
1739476860000|2025-02-13 20:01:00|48205.1|48185.1|48202.6|48182.6|48205.1|48185.1|48202.6|48182.6|3
1739476870000|2025-02-13 20:01:10|48200.1|48180.1|48205.1|48185.1|48205.1|48185.1|48200.1|48180.1|2
1739476890000|2025-02-13 20:01:30|48205.5|48185.5|48207.6|48187.6|48207.6|48187.6|48205.5|48185.5|0
1739476900000|2025-02-13 20:01:40|48207.3|48187.3|48207.6|48187.6|48207.6|48187.6|48207.3|48187.3|0
1739476920000|2025-02-13 20:02:00|48207.3|48187.3|48205.1|48185.1|48207.6|48187.6|48205.1|48185.1|0
1739476930000|2025-02-13 20:02:10|||||||||1
1739476940000|2025-02-13 20:02:20|48205.5|48185.5|48207.3|48187.3|48207.6|48187.6|48205.1|48185.1|5
1739476950000|2025-02-13 20:02:30|48205.1|48185.1|48205.1|48185.1|48205.1|48185.1|48205.1|48185.1|1
1739476960000|2025-02-13 20:02:40|48205.5|48185.5|48205.5|48185.5|48205.5|48185.5|48205.5|48185.5|1
1739476980000|2025-02-13 20:03:00|48203.3|48183.3|48200.5|48180.5|48203.3|48183.3|48198|48178|4
1739476990000|2025-02-13 20:03:10|48202.7|48182.7|48205.2|48185.2|48205.2|48185.2|48200.2|48180.2|3
1739477000000|2025-02-13 20:03:20|48203|48183|48207.7|48187.7|48207.7|48187.7|48203|48183|0
1739477010000|2025-02-13 20:03:30|48205.2|48185.2|48202.7|48182.7|48207.7|48187.7|48202.7|48182.7|1
1739477020000|2025-02-13 20:03:40|48205.2|48185.2|48205.2|48185.2|48205.2|48185.2|48205.2|48185.2|0
1739477030000|2025-02-13 20:03:50|48207.7|48187.7|48202.7|48182.7|48207.7|48187.7|48202.7|48182.7|0
1739477040000|2025-02-13 20:04:00|48207.7|48187.7|48207.7|48187.7|48207.7|48187.7|48205.2|48185.2|1
1739477050000|2025-02-13 20:04:10|48205.2|48185.2|48207.7|48187.7|48207.7|48187.7|48205.2|48185.2|0
1739477060000|2025-02-13 20:04:20|48207.3|48187.3|48207.7|48187.7|48207.7|48187.7|48205.2|48185.2|0
1739477070000|2025-02-13 20:04:30|48208|48188|48208|48188|48208|48188|48208|48188|2
1739477080000|2025-02-13 20:04:40|48215.5|48195.5|48220.2|48200.2|48220.2|48200.2|48215.5|48195.5|13
1739477100000|2025-02-13 20:05:00|48217.7|48197.7|48217.7|48197.7|48220.2|48200.2|48215.2|48195.2|2
1739477110000|2025-02-13 20:05:10|48217.3|48197.3|48217.3|48197.3|48217.7|48197.7|48217.3|48197.3|0
1739477120000|2025-02-13 20:05:20|48217.7|48197.7|48220.2|48200.2|48220.2|48200.2|48215.2|48195.2|2
1739477160000|2025-02-13 20:06:00|48219.9|48199.9|48220.2|48200.2|48220.2|48200.2|48219.9|48199.9|7
1739477190000|2025-02-13 20:06:30|48222.7|48202.7|48223|48203|48223|48203|48222.7|48202.7|0
1739477200000|2025-02-13 20:06:40|48223.3|48203.3|48225.5|48205.5|48225.8|48205.8|48223.3|48203.3|0
1739477210000|2025-02-13 20:06:50|48225.8|48205.8|48225.8|48205.8|48225.8|48205.8|48225.8|48205.8|1
1739477220000|2025-02-13 20:07:00|48228|48208|48228|48208|48228|48208|48228|48208|0
1739477230000|2025-02-13 20:07:10|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|1
1739477240000|2025-02-13 20:07:20|||||||||2
1739477250000|2025-02-13 20:07:30|||||||||3
1739477270000|2025-02-13 20:07:50|48234.9|48214.9|48234.9|48214.9|48234.9|48214.9|48234.9|48214.9|5
1739477290000|2025-02-13 20:08:10|48235.2|48215.2|48234.9|48214.9|48237.1|48217.1|48234.9|48214.9|0
1739477300000|2025-02-13 20:08:20|48237.4|48217.4|48237.4|48217.4|48237.4|48217.4|48234.9|48214.9|0
1739477310000|2025-02-13 20:08:30|48235.2|48215.2|48234.9|48214.9|48235.2|48215.2|48234.9|48214.9|0
1739477330000|2025-02-13 20:08:50|||||||||1
1739477370000|2025-02-13 20:09:30|48232.4|48212.4|48232.4|48212.4|48232.4|48212.4|48232.4|48212.4|1
1739477380000|2025-02-13 20:09:40|48231.7|48211.7|48220.2|48200.2|48231.7|48211.7|48220.2|48200.2|13
1739477410000|2025-02-13 20:10:10|48217.7|48197.7|48217.7|48197.7|48217.7|48197.7|48217.7|48197.7|2
1739477430000|2025-02-13 20:10:30|48217.4|48197.4|48217.4|48197.4|48217.4|48197.4|48217.4|48197.4|5
1739477440000|2025-02-13 20:10:40|48214.9|48194.9|48212.4|48192.4|48214.9|48194.9|48212.4|48192.4|2
1739477450000|2025-02-13 20:10:50|48212.7|48192.7|48212.7|48192.7|48212.7|48192.7|48212.7|48192.7|3
1739477460000|2025-02-13 20:11:00|||||||||1
1739477470000|2025-02-13 20:11:10|48217.7|48197.7|48215.2|48195.2|48217.7|48197.7|48215.2|48195.2|1
1739477480000|2025-02-13 20:11:20|48215.5|48195.5|48215.5|48195.5|48215.5|48195.5|48215.5|48195.5|0
1739477490000|2025-02-13 20:11:30|48217.7|48197.7|48217.7|48197.7|48217.7|48197.7|48217.7|48197.7|0
1739477530000|2025-02-13 20:12:10|48218|48198|48220.2|48200.2|48220.2|48200.2|48218|48198|0
1739477540000|2025-02-13 20:12:20|48222.4|48202.4|48222.7|48202.7|48222.7|48202.7|48222.4|48202.4|0
1739477560000|2025-02-13 20:12:40|48225.2|48205.2|48225.2|48205.2|48225.2|48205.2|48225.2|48205.2|0
1739477570000|2025-02-13 20:12:50|||||||||1
1739477580000|2025-02-13 20:13:00|48224.9|48204.9|48222.7|48202.7|48224.9|48204.9|48222.7|48202.7|1
1739477590000|2025-02-13 20:13:10|||||||||1
1739477620000|2025-02-13 20:13:40|48224.9|48204.9|48227.4|48207.4|48229.6|48209.6|48222.7|48202.7|22
1739477650000|2025-02-13 20:14:10|48227.7|48207.7|48223|48203|48227.7|48207.7|48223|48203|24
1739477660000|2025-02-13 20:14:20|48220.5|48200.5|48223|48203|48223|48203|48220.5|48200.5|2
1739477670000|2025-02-13 20:14:30|48220.8|48200.8|48223|48203|48223|48203|48220.8|48200.8|0
1739477690000|2025-02-13 20:14:50|48225.2|48205.2|48225.2|48205.2|48225.2|48205.2|48222.7|48202.7|1
1739477700000|2025-02-13 20:15:00|||||||||1
1739477710000|2025-02-13 20:15:10|48225.5|48205.5|48225.2|48205.2|48227.7|48207.7|48225.2|48205.2|0
1739477720000|2025-02-13 20:15:20|48227.7|48207.7|48225.2|48205.2|48227.7|48207.7|48225.2|48205.2|0
1739477750000|2025-02-13 20:15:50|48227.7|48207.7|48227.7|48207.7|48227.7|48207.7|48227.7|48207.7|2
1739477760000|2025-02-13 20:16:00|48225.2|48205.2|48227.7|48207.7|48227.7|48207.7|48225.2|48205.2|0
1739477770000|2025-02-13 20:16:10|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|1
1739477780000|2025-02-13 20:16:20|48232.7|48212.7|48232.7|48212.7|48232.7|48212.7|48232.7|48212.7|0
1739477790000|2025-02-13 20:16:30|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|0
1739477820000|2025-02-13 20:17:00|48232.7|48212.7|48234.9|48214.9|48234.9|48214.9|48230.2|48210.2|4
1739477830000|2025-02-13 20:17:10|48235.2|48215.2|48235.5|48215.5|48235.5|48215.5|48235.2|48215.2|6
1739477850000|2025-02-13 20:17:30|48235.8|48215.8|48240.2|48220.2|48240.2|48220.2|48235.8|48215.8|1
1739477890000|2025-02-13 20:18:10|||||||||3
1739477900000|2025-02-13 20:18:20|48240.8|48220.8|48245.2|48225.2|48245.2|48225.2|48240.8|48220.8|4
1739477920000|2025-02-13 20:18:40|||||||||1
1739477930000|2025-02-13 20:18:50|||||||||1
1739477940000|2025-02-13 20:19:00|48240.8|48220.8|48240.2|48220.2|48240.8|48220.8|48240.2|48220.2|10
1739477950000|2025-02-13 20:19:10|||||||||3
1739477970000|2025-02-13 20:19:30|||||||||2
1739477980000|2025-02-13 20:19:40|48240.5|48220.5|48240.2|48220.2|48242.7|48222.7|48240.2|48220.2|0
1739477990000|2025-02-13 20:19:50|48242.7|48222.7|48242.7|48222.7|48242.7|48222.7|48242.7|48222.7|2
1739478000000|2025-02-13 20:20:00|48240.5|48220.5|48242.7|48222.7|48242.7|48222.7|48240.2|48220.2|1
1739478010000|2025-02-13 20:20:10|48240.2|48220.2|48240.2|48220.2|48240.2|48220.2|48240.2|48220.2|3
1739478030000|2025-02-13 20:20:30|48240.5|48220.5|48240.2|48220.2|48242.7|48222.7|48240.2|48220.2|5
1739478040000|2025-02-13 20:20:40|48239.9|48219.9|48239.9|48219.9|48239.9|48219.9|48239.9|48219.9|1
1739478050000|2025-02-13 20:20:50|||||||||4
1739478060000|2025-02-13 20:21:00|||||||||2
1739478070000|2025-02-13 20:21:10|48237.4|48217.4|48235.2|48215.2|48237.4|48217.4|48235.2|48215.2|0
1739478080000|2025-02-13 20:21:20|||||||||3
1739478100000|2025-02-13 20:21:40|||||||||1
1739478110000|2025-02-13 20:21:50|48234.6|48214.6|48232.7|48212.7|48234.6|48214.6|48232.7|48212.7|3
1739478120000|2025-02-13 20:22:00|48235.2|48215.2|48232.7|48212.7|48235.2|48215.2|48232.7|48212.7|3
1739478130000|2025-02-13 20:22:10|48235.2|48215.2|48233|48213|48235.2|48215.2|48233|48213|10
1739478140000|2025-02-13 20:22:20|48232.7|48212.7|48232.7|48212.7|48232.7|48212.7|48232.7|48212.7|3
1739478160000|2025-02-13 20:22:40|48235.2|48215.2|48235.2|48215.2|48235.2|48215.2|48235.2|48215.2|3
1739478180000|2025-02-13 20:23:00|48237.7|48217.7|48237.7|48217.7|48237.7|48217.7|48237.7|48217.7|0
1739478190000|2025-02-13 20:23:10|48235.5|48215.5|48235.5|48215.5|48235.5|48215.5|48235.5|48215.5|0
1739478200000|2025-02-13 20:23:20|48237.7|48217.7|48240.2|48220.2|48240.2|48220.2|48237.7|48217.7|4
1739478210000|2025-02-13 20:23:30|48239.9|48219.9|48240.2|48220.2|48240.2|48220.2|48237.7|48217.7|0
1739478220000|2025-02-13 20:23:40|48237.7|48217.7|48242.7|48222.7|48242.7|48222.7|48237.7|48217.7|1
1739478230000|2025-02-13 20:23:50|48245.2|48225.2|48245.2|48225.2|48245.2|48225.2|48242.7|48222.7|0
1739478240000|2025-02-13 20:24:00|48247.7|48227.7|48247.7|48227.7|48247.7|48227.7|48247.7|48227.7|1
1739478260000|2025-02-13 20:24:20|||||||||4
1739478270000|2025-02-13 20:24:30|||||||||3
1739478280000|2025-02-13 20:24:40|||||||||1
1739478290000|2025-02-13 20:24:50|48248|48228|48250.2|48230.2|48250.2|48230.2|48247.7|48227.7|3
1739478300000|2025-02-13 20:25:00|48250.5|48230.5|48255.2|48235.2|48255.2|48235.2|48250.5|48230.5|7
1739478320000|2025-02-13 20:25:20|48253|48233|48250.2|48230.2|48253|48233|48250.2|48230.2|0
1739478340000|2025-02-13 20:25:40|48250.5|48230.5|48252.7|48232.7|48252.7|48232.7|48250.5|48230.5|0
1739478360000|2025-02-13 20:26:00|48250.2|48230.2|48247.7|48227.7|48250.2|48230.2|48245.2|48225.2|6
1739478370000|2025-02-13 20:26:10|48249.9|48229.9|48242.7|48222.7|48249.9|48229.9|48242.7|48222.7|4
1739478380000|2025-02-13 20:26:20|48240.2|48220.2|48240.2|48220.2|48242.4|48222.4|48240.2|48220.2|1
1739478400000|2025-02-13 20:26:40|48239.9|48219.9|48237.7|48217.7|48239.9|48219.9|48237.7|48217.7|1
1739478410000|2025-02-13 20:26:50|48237.4|48217.4|48232.4|48212.4|48237.4|48217.4|48232.4|48212.4|5
1739478420000|2025-02-13 20:27:00|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|48230.2|48210.2|1
1739478430000|2025-02-13 20:27:10|48227.7|48207.7|48227.7|48207.7|48227.7|48207.7|48227.7|48207.7|1
1739478440000|2025-02-13 20:27:20|48230.2|48210.2|48233.1|48213.1|48233.1|48213.1|48230.2|48210.2|5
1739478450000|2025-02-13 20:27:30|48240.2|48220.2|48242.7|48222.7|48242.7|48222.7|48240.2|48220.2|5
1739478460000|2025-02-13 20:27:40|48245.2|48225.2|48245.2|48225.2|48245.2|48225.2|48245.2|48225.2|0
1739478470000|2025-02-13 20:27:50|48245.6|48225.6|48245.2|48225.2|48245.6|48225.6|48245.2|48225.2|1
1739478480000|2025-02-13 20:28:00|48245.6|48225.6|48245.2|48225.2|48245.6|48225.6|48245.2|48225.2|1
1739478500000|2025-02-13 20:28:20|48245.6|48225.6|48245.2|48225.2|48245.6|48225.6|48245.2|48225.2|0
1739478530000|2025-02-13 20:28:50|48245.6|48225.6|48245.2|48225.2|48245.6|48225.6|48245.2|48225.2|2
1739478540000|2025-02-13 20:29:00|||||||||3
1739478550000|2025-02-13 20:29:10|48242.7|48222.7|48245.2|48225.2|48245.2|48225.2|48242.7|48222.7|1
1739478560000|2025-02-13 20:29:20|48243.1|48223.1|48243.1|48223.1|48243.1|48223.1|48243.1|48223.1|1
1739478570000|2025-02-13 20:29:30|48244.9|48224.9|48242.7|48222.7|48244.9|48224.9|48242.7|48222.7|0
1739478580000|2025-02-13 20:29:40|48242.4|48222.4|48242.8|48222.8|48242.8|48222.8|48242.4|48222.4|1
1739478590000|2025-02-13 20:29:50|48244.9|48224.9|48245.6|48225.6|48245.6|48225.6|48244.9|48224.9|4
1739478600000|2025-02-13 20:30:00|48245.3|48225.3|48242.8|48222.8|48245.3|48225.3|48240.3|48220.3|3
1739478610000|2025-02-13 20:30:10|48245.3|48225.3|48245.3|48225.3|48245.3|48225.3|48242.8|48222.8|1
1739478670000|2025-02-13 20:31:10|48245.6|48225.6|48248.4|48228.4|48248.4|48228.4|48245.6|48225.6|5
1739478680000|2025-02-13 20:31:20|48253.1|48233.1|48253.1|48233.1|48253.1|48233.1|48253.1|48233.1|1
1739478750000|2025-02-13 20:32:30|48255.3|48235.3|48255.3|48235.3|48257.8|48237.8|48255.3|48235.3|5
1739478770000|2025-02-13 20:32:50|||||||||9
1739478780000|2025-02-13 20:33:00|48255.6|48235.6|48257.8|48237.8|48257.8|48237.8|48255.6|48235.6|1
1739478790000|2025-02-13 20:33:10|48255.3|48235.3|48257.8|48237.8|48257.8|48237.8|48255.3|48235.3|2
1739478810000|2025-02-13 20:33:30|48255.3|48235.3|48260.3|48240.3|48260.3|48240.3|48255.3|48235.3|2
1739478840000|2025-02-13 20:34:00|||||||||2
1739478860000|2025-02-13 20:34:20|||||||||1
1739478870000|2025-02-13 20:34:30|||||||||1
1739478880000|2025-02-13 20:34:40|48257.8|48237.8|48257.8|48237.8|48257.8|48237.8|48257.8|48237.8|2
1739478890000|2025-02-13 20:34:50|48260.3|48240.3|48260.3|48240.3|48260.3|48240.3|48260.3|48240.3|0
1739478900000|2025-02-13 20:35:00|48260.6|48240.6|48265.3|48245.3|48265.3|48245.3|48260.6|48240.6|7
1739478910000|2025-02-13 20:35:10|||||||||1
1739478920000|2025-02-13 20:35:20|||||||||4
1739478930000|2025-02-13 20:35:30|48265.6|48245.6|48265.3|48245.3|48267.8|48247.8|48265.3|48245.3|6
1739478940000|2025-02-13 20:35:40|48262.8|48242.8|48262.8|48242.8|48262.8|48242.8|48262.8|48242.8|3
1739478950000|2025-02-13 20:35:50|48260.6|48240.6|48260.6|48240.6|48260.6|48240.6|48260.6|48240.6|1
1739478960000|2025-02-13 20:36:00|||||||||1
1739478980000|2025-02-13 20:36:20|48258.1|48238.1|48258.1|48238.1|48258.1|48238.1|48258.1|48238.1|1
1739478990000|2025-02-13 20:36:30|48257.8|48237.8|48257.8|48237.8|48257.8|48237.8|48257.8|48237.8|0
1739479020000|2025-02-13 20:37:00|48260.3|48240.3|48260|48240|48260.3|48240.3|48257.8|48237.8|5
1739479030000|2025-02-13 20:37:10|48257.8|48237.8|48252.8|48232.8|48257.8|48237.8|48252.8|48232.8|0
1739479060000|2025-02-13 20:37:40|48250.3|48230.3|48250.3|48230.3|48250.3|48230.3|48250.3|48230.3|3
1739479070000|2025-02-13 20:37:50|48248.1|48228.1|48247.8|48227.8|48248.1|48228.1|48247.8|48227.8|0
1739479080000|2025-02-13 20:38:00|48248.1|48228.1|48250.3|48230.3|48250.3|48230.3|48248.1|48228.1|4
1739479110000|2025-02-13 20:38:30|||||||||1
1739479150000|2025-02-13 20:39:10|48250.6|48230.6|48255.3|48235.3|48255.3|48235.3|48250.6|48230.6|2
1739479170000|2025-02-13 20:39:30|48257.8|48237.8|48260.3|48240.3|48260.3|48240.3|48257.8|48237.8|2
1739479180000|2025-02-13 20:39:40|48260.6|48240.6|48260.6|48240.6|48260.9|48240.9|48260.6|48240.6|2
1739479200000|2025-02-13 20:40:00|48260.9|48240.9|48263.1|48243.1|48263.1|48243.1|48260.6|48240.6|5
1739479210000|2025-02-13 20:40:10|48260.6|48240.6|48260.3|48240.3|48262.8|48242.8|48260.3|48240.3|0
1739479220000|2025-02-13 20:40:20|48260.6|48240.6|48265|48245|48265|48245|48260.3|48240.3|0
1739479230000|2025-02-13 20:40:30|48262.8|48242.8|48262.8|48242.8|48262.8|48242.8|48262.8|48242.8|0
1739479240000|2025-02-13 20:40:40|48260.6|48240.6|48265.3|48245.3|48265.3|48245.3|48260.3|48240.3|1
1739479260000|2025-02-13 20:41:00|||||||||3
1739479280000|2025-02-13 20:41:20|48270.3|48250.3|48275.3|48255.3|48275.3|48255.3|48270.3|48250.3|9
1739479300000|2025-02-13 20:41:40|48277.5|48257.5|48277.5|48257.5|48277.5|48257.5|48277.5|48257.5|0
1739479320000|2025-02-13 20:42:00|||||||||4
1739479340000|2025-02-13 20:42:20|48280|48260|48277.8|48257.8|48280.3|48260.3|48277.8|48257.8|13
1739479350000|2025-02-13 20:42:30|48277.5|48257.5|48270.3|48250.3|48277.5|48257.5|48270.3|48250.3|1
1739479360000|2025-02-13 20:42:40|48267.8|48247.8|48267.8|48247.8|48267.8|48247.8|48267.8|48247.8|0
1739479380000|2025-02-13 20:43:00|||||||||1
1739479420000|2025-02-13 20:43:40|48265.6|48245.6|48265.3|48245.3|48265.6|48245.6|48265.3|48245.3|0
1739479430000|2025-02-13 20:43:50|||||||||1
1739479450000|2025-02-13 20:44:10|48267.8|48247.8|48267.8|48247.8|48267.8|48247.8|48267.8|48247.8|2
1739479460000|2025-02-13 20:44:20|48268.1|48248.1|48275.3|48255.3|48275.3|48255.3|48268.1|48248.1|3
1739479470000|2025-02-13 20:44:30|||||||||3
1739479480000|2025-02-13 20:44:40|48277.8|48257.8|48280.3|48260.3|48280.3|48260.3|48277.8|48257.8|16
1739479500000|2025-02-13 20:45:00|48282.5|48262.5|48282.8|48262.8|48282.8|48262.8|48282.5|48262.5|1
1739479510000|2025-02-13 20:45:10|48280.3|48260.3|48280.3|48260.3|48280.3|48260.3|48280.3|48260.3|0
1739479520000|2025-02-13 20:45:20|48285.3|48265.3|48285.3|48265.3|48285.3|48265.3|48285.3|48265.3|2
1739479560000|2025-02-13 20:46:00|48283.1|48263.1|48283.1|48263.1|48285.3|48265.3|48283.1|48263.1|4
1739479570000|2025-02-13 20:46:10|48285.3|48265.3|48295.6|48275.6|48295.9|48275.9|48285.3|48265.3|17
1739479580000|2025-02-13 20:46:20|48295|48275|48295|48275|48295|48275|48295|48275|3
1739479600000|2025-02-13 20:46:40|||||||||1
1739479610000|2025-02-13 20:46:50|48292.8|48272.8|48290.6|48270.6|48292.8|48272.8|48290.6|48270.6|0
1739479620000|2025-02-13 20:47:00|48287.8|48267.8|48288.1|48268.1|48288.1|48268.1|48287.5|48267.5|4
1739479630000|2025-02-13 20:47:10|||||||||2
1739479640000|2025-02-13 20:47:20|48285.3|48265.3|48290.3|48270.3|48290.3|48270.3|48285.3|48265.3|5
1739479650000|2025-02-13 20:47:30|48290|48270|48285.3|48265.3|48290|48270|48285.3|48265.3|1
1739479660000|2025-02-13 20:47:40|||||||||14
1739479670000|2025-02-13 20:47:50|48283.1|48263.1|48280.6|48260.6|48285.3|48265.3|48280.6|48260.6|0
1739479680000|2025-02-13 20:48:00|48283.1|48263.1|48285.3|48265.3|48285.3|48265.3|48280.6|48260.6|0
1739479690000|2025-02-13 20:48:10|48285.6|48265.6|48285.6|48265.6|48285.6|48265.6|48285.6|48265.6|1
1739479700000|2025-02-13 20:48:20|||||||||1
1739479710000|2025-02-13 20:48:30|48288.1|48268.1|48290.6|48270.6|48290.6|48270.6|48288.1|48268.1|1
1739479720000|2025-02-13 20:48:40|48292.8|48272.8|48287.8|48267.8|48292.8|48272.8|48287.8|48267.8|5
1739479730000|2025-02-13 20:48:50|48287.5|48267.5|48285.3|48265.3|48287.8|48267.8|48285|48265|3
1739479740000|2025-02-13 20:49:00|48280.3|48260.3|48285.9|48265.9|48285.9|48265.9|48280.3|48260.3|248
1739479750000|2025-02-13 20:49:10|48286.3|48266.3|48285.6|48265.6|48286.3|48266.3|48285.6|48265.6|4
1739479760000|2025-02-13 20:49:20|48288.1|48268.1|48288.1|48268.1|48288.1|48268.1|48288.1|48268.1|0
1739479770000|2025-02-13 20:49:30|48288.4|48268.4|48288.1|48268.1|48288.4|48268.4|48288.1|48268.1|0
1739479780000|2025-02-13 20:49:40|48285.6|48265.6|48285.3|48265.3|48285.6|48265.6|48285.3|48265.3|2
1739479790000|2025-02-13 20:49:50|48285.6|48265.6|48285.6|48265.6|48285.6|48265.6|48285.6|48265.6|0
1739479800000|2025-02-13 20:50:00|48286.6|48266.6|48285.9|48265.9|48286.6|48266.6|48285.9|48265.9|22
1739479810000|2025-02-13 20:50:10|48285.6|48265.6|48285.3|48265.3|48285.6|48265.6|48285.3|48265.3|0
1739479820000|2025-02-13 20:50:20|48285.6|48265.6|48285.6|48265.6|48285.6|48265.6|48285.3|48265.3|0
1739479830000|2025-02-13 20:50:30|||||||||2
1739479840000|2025-02-13 20:50:40|48285.9|48265.9|48285.9|48265.9|48285.9|48265.9|48285.9|48265.9|0
1739479850000|2025-02-13 20:50:50|||||||||5
1739479860000|2025-02-13 20:51:00|48288.4|48268.4|48288.4|48268.4|48288.4|48268.4|48288.4|48268.4|0
1739479870000|2025-02-13 20:51:10|48288.1|48268.1|48288.4|48268.4|48288.4|48268.4|48285.9|48265.9|11
1739479880000|2025-02-13 20:51:20|48288.8|48268.8|48290.9|48270.9|48290.9|48270.9|48288.8|48268.8|1
1739479890000|2025-02-13 20:51:30|48291.3|48271.3|48293.4|48273.4|48293.4|48273.4|48291.3|48271.3|1
1739479900000|2025-02-13 20:51:40|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|1
1739479910000|2025-02-13 20:51:50|48293.8|48273.8|48293.8|48273.8|48293.8|48273.8|48293.8|48273.8|1
1739479920000|2025-02-13 20:52:00|48296|48276|48298.5|48278.5|48298.5|48278.5|48296|48276|0
1739479930000|2025-02-13 20:52:10|||||||||1
1739479960000|2025-02-13 20:52:40|48296.3|48276.3|48298.5|48278.5|48298.5|48278.5|48296.3|48276.3|0
1739479970000|2025-02-13 20:52:50|48298.8|48278.8|48299.1|48279.1|48299.1|48279.1|48298.8|48278.8|7
1739479980000|2025-02-13 20:53:00|48299.4|48279.4|48301.6|48281.6|48301.6|48281.6|48299.4|48279.4|0
1739479990000|2025-02-13 20:53:10|48306|48286|48306|48286|48306|48286|48306|48286|3
1739480030000|2025-02-13 20:53:50|||||||||1
1739480060000|2025-02-13 20:54:20|||||||||7
1739480070000|2025-02-13 20:54:30|||||||||1
1739480080000|2025-02-13 20:54:40|48306.3|48286.3|48306|48286|48310.7|48290.7|48306|48286|3
1739480090000|2025-02-13 20:54:50|48305.7|48285.7|48305.7|48285.7|48305.7|48285.7|48305.7|48285.7|0
1739480100000|2025-02-13 20:55:00|48301|48281|48301|48281|48301|48281|48301|48281|13
1739480110000|2025-02-13 20:55:10|48298.5|48278.5|48298.5|48278.5|48298.5|48278.5|48298.5|48278.5|1
1739480120000|2025-02-13 20:55:20|48298.8|48278.8|48301|48281|48301|48281|48298.8|48278.8|2
1739480140000|2025-02-13 20:55:40|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|1
1739480150000|2025-02-13 20:55:50|||||||||1
1739480160000|2025-02-13 20:56:00|48303.8|48283.8|48311|48291|48311|48291|48303.8|48283.8|8
1739480170000|2025-02-13 20:56:10|48311.3|48291.3|48311.3|48291.3|48311.3|48291.3|48311|48291|5
1739480180000|2025-02-13 20:56:20|48313.5|48293.5|48311|48291|48313.5|48293.5|48311|48291|3
1739480220000|2025-02-13 20:57:00|48308.5|48288.5|48308.8|48288.8|48311|48291|48308.5|48288.5|2
1739480230000|2025-02-13 20:57:10|48311|48291|48308.5|48288.5|48311|48291|48306|48286|3
1739480240000|2025-02-13 20:57:20|48306|48286|48310.7|48290.7|48310.7|48290.7|48305.7|48285.7|2
1739480250000|2025-02-13 20:57:30|48308.5|48288.5|48308.5|48288.5|48308.5|48288.5|48308.5|48288.5|0
1739480260000|2025-02-13 20:57:40|48306|48286|48310.7|48290.7|48310.7|48290.7|48306|48286|0
1739480280000|2025-02-13 20:58:00|48311|48291|48311|48291|48311|48291|48311|48291|1
1739480290000|2025-02-13 20:58:10|||||||||3
1739480300000|2025-02-13 20:58:20|48311.3|48291.3|48311|48291|48311.3|48291.3|48311|48291|0
1739480310000|2025-02-13 20:58:30|48313.2|48293.2|48311|48291|48313.2|48293.2|48311|48291|0
1739480330000|2025-02-13 20:58:50|||||||||1
1739480340000|2025-02-13 20:59:00|||||||||1
1739480350000|2025-02-13 20:59:10|48313.5|48293.5|48313.5|48293.5|48313.5|48293.5|48313.5|48293.5|4
1739480360000|2025-02-13 20:59:20|48315.7|48295.7|48316|48296|48316|48296|48315.7|48295.7|6
1739480370000|2025-02-13 20:59:30|48316.3|48296.3|48316|48296|48316.3|48296.3|48316|48296|0
1739480390000|2025-02-13 20:59:50|48315.4|48295.4|48310.7|48290.7|48315.4|48295.4|48310.7|48290.7|12
1739480400000|2025-02-13 21:00:00|48311|48291|48313.5|48293.5|48313.5|48293.5|48308.5|48288.5|11
1739480430000|2025-02-13 21:00:30|||||||||6
1739480460000|2025-02-13 21:01:00|48315.7|48295.7|48321|48301|48321|48301|48315.7|48295.7|7
1739480490000|2025-02-13 21:01:30|48321.3|48301.3|48326.3|48306.3|48326.3|48306.3|48321.3|48301.3|15
1739480500000|2025-02-13 21:01:40|48328.5|48308.5|48326|48306|48328.5|48308.5|48326|48306|4
1739480510000|2025-02-13 21:01:50|||||||||4
1739480530000|2025-02-13 21:02:10|48323.8|48303.8|48323.5|48303.5|48323.8|48303.8|48323.5|48303.5|2
1739480540000|2025-02-13 21:02:20|48323.2|48303.2|48323.2|48303.2|48323.5|48303.5|48323.2|48303.2|2
1739480550000|2025-02-13 21:02:30|||||||||1
1739480560000|2025-02-13 21:02:40|48320.7|48300.7|48320.7|48300.7|48320.7|48300.7|48320.7|48300.7|1
1739480570000|2025-02-13 21:02:50|48320.4|48300.4|48320.1|48300.1|48320.4|48300.4|48320.1|48300.1|2
1739480580000|2025-02-13 21:03:00|48315.7|48295.7|48316|48296|48316|48296|48313.5|48293.5|0
1739480600000|2025-02-13 21:03:20|48311|48291|48311|48291|48311|48291|48311|48291|2
1739480620000|2025-02-13 21:03:40|||||||||1
1739480630000|2025-02-13 21:03:50|||||||||1
1739480640000|2025-02-13 21:04:00|48310.7|48290.7|48310.7|48290.7|48310.7|48290.7|48310.7|48290.7|0
1739480660000|2025-02-13 21:04:20|48313.2|48293.2|48313.5|48293.5|48316.3|48296.3|48313.2|48293.2|30
1739480670000|2025-02-13 21:04:30|48311.3|48291.3|48308.5|48288.5|48311.3|48291.3|48308.5|48288.5|4
1739480680000|2025-02-13 21:04:40|48306|48286|48306|48286|48306|48286|48306|48286|2
1739480700000|2025-02-13 21:05:00|48303.8|48283.8|48301|48281|48303.8|48283.8|48301|48281|0
1739480740000|2025-02-13 21:05:40|48300.7|48280.7|48301|48281|48301|48281|48300.7|48280.7|0
1739480750000|2025-02-13 21:05:50|48300.7|48280.7|48300.7|48280.7|48300.7|48280.7|48300.7|48280.7|1
1739480760000|2025-02-13 21:06:00|48296|48276|48295.4|48275.4|48296|48276|48295.4|48275.4|16
1739480770000|2025-02-13 21:06:10|48295.1|48275.1|48283.5|48263.5|48295.1|48275.1|48283.5|48263.5|13
1739480790000|2025-02-13 21:06:30|48283.2|48263.2|48281|48261|48283.2|48263.2|48281|48261|2
1739480800000|2025-02-13 21:06:40|||||||||5
1739480810000|2025-02-13 21:06:50|48278.8|48258.8|48283.5|48263.5|48283.5|48263.5|48278.5|48258.5|26
1739480820000|2025-02-13 21:07:00|48285.7|48265.7|48288.8|48268.8|48288.8|48268.8|48285.7|48265.7|22
1739480830000|2025-02-13 21:07:10|48291|48271|48291|48271|48291|48271|48291|48271|7
1739480840000|2025-02-13 21:07:20|||||||||2
1739480850000|2025-02-13 21:07:30|48290.7|48270.7|48290.7|48270.7|48290.7|48270.7|48290.7|48270.7|0
1739480860000|2025-02-13 21:07:40|48288.5|48268.5|48288.2|48268.2|48288.5|48268.5|48288.2|48268.2|0
1739480870000|2025-02-13 21:07:50|48290.4|48270.4|48288.2|48268.2|48290.7|48270.7|48288.2|48268.2|2
1739480880000|2025-02-13 21:08:00|48286|48266|48286|48266|48286|48266|48286|48266|1
1739480890000|2025-02-13 21:08:10|48283.5|48263.5|48286|48266|48286|48266|48283.5|48263.5|0
1739480900000|2025-02-13 21:08:20|48283.5|48263.5|48283.5|48263.5|48283.5|48263.5|48283.5|48263.5|0
1739480910000|2025-02-13 21:08:30|48286|48266|48283.5|48263.5|48286|48266|48283.5|48263.5|1
1739480930000|2025-02-13 21:08:50|48285.7|48265.7|48283.5|48263.5|48285.7|48265.7|48283.5|48263.5|0
1739480940000|2025-02-13 21:09:00|||||||||2
1739480950000|2025-02-13 21:09:10|48281.3|48261.3|48281|48261|48281.3|48261.3|48281|48261|10
1739480990000|2025-02-13 21:09:50|||||||||4
1739481020000|2025-02-13 21:10:20|48280.7|48260.7|48278.5|48258.5|48280.7|48260.7|48278.5|48258.5|0
1739481040000|2025-02-13 21:10:40|48278.8|48258.8|48280.7|48260.7|48281|48261|48278.8|48258.8|2
1739481060000|2025-02-13 21:11:00|48280.4|48260.4|48280.7|48260.7|48280.7|48260.7|48278.2|48258.2|0
1739481070000|2025-02-13 21:11:10|48278.2|48258.2|48280.7|48260.7|48280.7|48260.7|48278.2|48258.2|1
1739481120000|2025-02-13 21:12:00|48281|48261|48280.7|48260.7|48281|48261|48280.7|48260.7|1
1739481140000|2025-02-13 21:12:20|48278.5|48258.5|48280.7|48260.7|48280.7|48260.7|48278.5|48258.5|2
1739481150000|2025-02-13 21:12:30|48278.2|48258.2|48278.2|48258.2|48278.2|48258.2|48278.2|48258.2|0
1739481170000|2025-02-13 21:12:50|48276|48256|48276|48256|48276|48256|48276|48256|5
1739481190000|2025-02-13 21:13:10|48275.7|48255.7|48276|48256|48276|48256|48275.7|48255.7|2
1739481200000|2025-02-13 21:13:20|48275.7|48255.7|48273.5|48253.5|48275.7|48255.7|48273.5|48253.5|0
1739481220000|2025-02-13 21:13:40|||||||||1
1739481240000|2025-02-13 21:14:00|48276|48256|48273.5|48253.5|48276|48256|48273.5|48253.5|0
1739481250000|2025-02-13 21:14:10|48271|48251|48273.5|48253.5|48273.5|48253.5|48271|48251|5
1739481260000|2025-02-13 21:14:20|48273.2|48253.2|48271|48251|48273.2|48253.2|48271|48251|0
1739481270000|2025-02-13 21:14:30|48273.5|48253.5|48271|48251|48273.5|48253.5|48271|48251|4
1739481290000|2025-02-13 21:14:50|||||||||1
1739481300000|2025-02-13 21:15:00|||||||||2
1739481310000|2025-02-13 21:15:10|||||||||4
1739481320000|2025-02-13 21:15:20|||||||||1
1739481330000|2025-02-13 21:15:30|48271.3|48251.3|48276|48256|48276|48256|48271.3|48251.3|0
1739481360000|2025-02-13 21:16:00|48278.5|48258.5|48278.5|48258.5|48278.5|48258.5|48278.5|48258.5|0
1739481370000|2025-02-13 21:16:10|48278.8|48258.8|48281|48261|48281|48261|48278.8|48258.8|0
1739481390000|2025-02-13 21:16:30|48283.5|48263.5|48283.5|48263.5|48283.5|48263.5|48283.5|48263.5|0
1739481400000|2025-02-13 21:16:40|48286|48266|48286|48266|48286|48266|48286|48266|1
1739481420000|2025-02-13 21:17:00|48291|48271|48293.5|48273.5|48293.5|48273.5|48291|48271|2
1739481430000|2025-02-13 21:17:10|48291|48271|48291|48271|48291|48271|48291|48271|0
1739481450000|2025-02-13 21:17:30|48293.5|48273.5|48293.5|48273.5|48296|48276|48293.5|48273.5|0
1739481460000|2025-02-13 21:17:40|48293.2|48273.2|48291|48271|48293.2|48273.2|48291|48271|0
1739481470000|2025-02-13 21:17:50|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|0
1739481480000|2025-02-13 21:18:00|48296|48276|48293.5|48273.5|48296|48276|48293.5|48273.5|7
1739481500000|2025-02-13 21:18:20|48291|48271|48293.5|48273.5|48293.5|48273.5|48291|48271|2
1739481520000|2025-02-13 21:18:40|48291|48271|48291|48271|48291|48271|48291|48271|0
1739481530000|2025-02-13 21:18:50|48291.1|48271.1|48291.1|48271.1|48291.1|48271.1|48291.1|48271.1|3
1739481550000|2025-02-13 21:19:10|48288.9|48268.9|48288.6|48268.6|48288.9|48268.9|48288.6|48268.6|0
1739481600000|2025-02-13 21:20:00|48291.1|48271.1|48291.1|48271.1|48291.1|48271.1|48291.1|48271.1|1
1739481630000|2025-02-13 21:20:30|48291.4|48271.4|48291.4|48271.4|48291.4|48271.4|48291.4|48271.4|1
1739481650000|2025-02-13 21:20:50|48293.9|48273.9|48296.4|48276.4|48296.4|48276.4|48293.9|48273.9|2
1739481660000|2025-02-13 21:21:00|48293.9|48273.9|48296.4|48276.4|48296.4|48276.4|48293.9|48273.9|1
1739481680000|2025-02-13 21:21:20|48294.2|48274.2|48293.6|48273.6|48294.2|48274.2|48293.6|48273.6|6
1739481710000|2025-02-13 21:21:50|48293.9|48273.9|48293.6|48273.6|48293.9|48273.9|48293.6|48273.6|2
1739481720000|2025-02-13 21:22:00|48296.1|48276.1|48295.8|48275.8|48296.1|48276.1|48295.8|48275.8|1
1739481730000|2025-02-13 21:22:10|48296.1|48276.1|48298.6|48278.6|48298.6|48278.6|48296.1|48276.1|21
1739481760000|2025-02-13 21:22:40|||||||||2
1739481780000|2025-02-13 21:23:00|48296.4|48276.4|48296.1|48276.1|48296.4|48276.4|48296.1|48276.1|1
1739481800000|2025-02-13 21:23:20|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|0
1739481840000|2025-02-13 21:24:00|48296.4|48276.4|48296.1|48276.1|48296.4|48276.4|48296.1|48276.1|0
1739481860000|2025-02-13 21:24:20|48293.6|48273.6|48293.6|48273.6|48293.6|48273.6|48293.6|48273.6|0
1739481870000|2025-02-13 21:24:30|||||||||2
1739481960000|2025-02-13 21:26:00|48291.4|48271.4|48286.1|48266.1|48291.4|48271.4|48286.1|48266.1|5
1739481980000|2025-02-13 21:26:20|48281.7|48261.7|48281.4|48261.4|48281.7|48261.7|48281.4|48261.4|6
1739481990000|2025-02-13 21:26:30|||||||||1
1739482000000|2025-02-13 21:26:40|48283.9|48263.9|48283.9|48263.9|48283.9|48263.9|48283.9|48263.9|1
1739482090000|2025-02-13 21:28:10|48283.6|48263.6|48283.9|48263.9|48283.9|48263.9|48281.4|48261.4|1
1739482120000|2025-02-13 21:28:40|48283.6|48263.6|48283.6|48263.6|48283.6|48263.6|48283.6|48263.6|3
1739482130000|2025-02-13 21:28:50|48281.4|48261.4|48283.6|48263.6|48283.6|48263.6|48281.4|48261.4|1
1739482150000|2025-02-13 21:29:10|48283.9|48263.9|48286.1|48266.1|48286.1|48266.1|48283.9|48263.9|1
1739482160000|2025-02-13 21:29:20|48288.3|48268.3|48288.3|48268.3|48288.3|48268.3|48288.3|48268.3|2
1739482170000|2025-02-13 21:29:30|48286.1|48266.1|48286.1|48266.1|48286.1|48266.1|48286.1|48266.1|0
1739482180000|2025-02-13 21:29:40|48288.6|48268.6|48291.1|48271.1|48291.1|48271.1|48288.3|48268.3|3
1739482190000|2025-02-13 21:29:50|48286.4|48266.4|48286.4|48266.4|48286.4|48266.4|48286.4|48266.4|2
1739482200000|2025-02-13 21:30:00|48286.1|48266.1|48286.1|48266.1|48286.1|48266.1|48281.1|48261.1|5
1739482210000|2025-02-13 21:30:10|48281.7|48261.7|48283.6|48263.6|48283.6|48263.6|48281.7|48261.7|4
1739482220000|2025-02-13 21:30:20|48281.4|48261.4|48281.1|48261.1|48281.4|48261.4|48281.1|48261.1|1
1739482230000|2025-02-13 21:30:30|48280.8|48260.8|48280.8|48260.8|48280.8|48260.8|48280.8|48260.8|0
1739482250000|2025-02-13 21:30:50|48281.1|48261.1|48278.6|48258.6|48281.1|48261.1|48278.6|48258.6|1
1739482280000|2025-02-13 21:31:20|48281.1|48261.1|48281.1|48261.1|48281.1|48261.1|48281.1|48261.1|0
1739482300000|2025-02-13 21:31:40|48281.4|48261.4|48281.4|48261.4|48281.4|48261.4|48281.4|48261.4|4
1739482320000|2025-02-13 21:32:00|||||||||1
1739482360000|2025-02-13 21:32:40|48281.7|48261.7|48284.2|48264.2|48284.2|48264.2|48281.7|48261.7|1
1739482370000|2025-02-13 21:32:50|48286.4|48266.4|48286.4|48266.4|48286.4|48266.4|48286.4|48266.4|4
1739482390000|2025-02-13 21:33:10|48288.6|48268.6|48293.6|48273.6|48293.6|48273.6|48288.6|48268.6|0
1739482410000|2025-02-13 21:33:30|||||||||9
1739482430000|2025-02-13 21:33:50|||||||||3
1739482450000|2025-02-13 21:34:10|48295.8|48275.8|48296.1|48276.1|48296.1|48276.1|48295.8|48275.8|0
1739482470000|2025-02-13 21:34:30|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|0
1739482480000|2025-02-13 21:34:40|48296.1|48276.1|48296.1|48276.1|48298.6|48278.6|48296.1|48276.1|0
1739482500000|2025-02-13 21:35:00|48298.3|48278.3|48298.6|48278.6|48298.6|48278.6|48298.3|48278.3|3
1739482540000|2025-02-13 21:35:40|48296.1|48276.1|48296.1|48276.1|48296.1|48276.1|48296.1|48276.1|1
1739482580000|2025-02-13 21:36:20|||||||||3
1739482590000|2025-02-13 21:36:30|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|0
1739482650000|2025-02-13 21:37:30|48296.1|48276.1|48296.1|48276.1|48296.1|48276.1|48296.1|48276.1|1
1739482700000|2025-02-13 21:38:20|||||||||1
1739482720000|2025-02-13 21:38:40|||||||||1
1739482760000|2025-02-13 21:39:20|||||||||1
1739482770000|2025-02-13 21:39:30|48296.4|48276.4|48296.4|48276.4|48296.4|48276.4|48296.4|48276.4|1
1739482780000|2025-02-13 21:39:40|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|48298.6|48278.6|0
1739482800000|2025-02-13 21:40:00|48300.8|48280.8|48300.8|48280.8|48300.8|48280.8|48300.8|48280.8|0
1739482810000|2025-02-13 21:40:10|48301.1|48281.1|48301.1|48281.1|48301.1|48281.1|48301.1|48281.1|0
1739482820000|2025-02-13 21:40:20|48300.8|48280.8|48300.8|48280.8|48300.8|48280.8|48300.8|48280.8|1
1739482830000|2025-02-13 21:40:30|48301.1|48281.1|48301.1|48281.1|48301.1|48281.1|48301.1|48281.1|1
1739482850000|2025-02-13 21:40:50|48300.8|48280.8|48301.1|48281.1|48301.1|48281.1|48300.8|48280.8|4
1739482890000|2025-02-13 21:41:30|48301.8|48281.8|48306.1|48286.1|48306.1|48286.1|48301.8|48281.8|16
1739482910000|2025-02-13 21:41:50|48308.3|48288.3|48308.6|48288.6|48308.6|48288.6|48308.3|48288.3|0
1739482920000|2025-02-13 21:42:00|48311.1|48291.1|48313.6|48293.6|48313.6|48293.6|48311.1|48291.1|1
1739482930000|2025-02-13 21:42:10|||||||||1
1739482950000|2025-02-13 21:42:30|48316.8|48296.8|48316.8|48296.8|48316.8|48296.8|48316.8|48296.8|15
1739482980000|2025-02-13 21:43:00|||||||||1
1739482990000|2025-02-13 21:43:10|48321.1|48301.1|48321.1|48301.1|48321.1|48301.1|48321.1|48301.1|0
1739483040000|2025-02-13 21:44:00|48328.6|48308.6|48328.6|48308.6|48328.6|48308.6|48328.6|48308.6|2
1739483050000|2025-02-13 21:44:10|48326.5|48306.5|48328.3|48308.3|48328.3|48308.3|48326.5|48306.5|1
1739483080000|2025-02-13 21:44:40|||||||||1
1739483090000|2025-02-13 21:44:50|48330.5|48310.5|48328.3|48308.3|48330.8|48310.8|48328.3|48308.3|4
1739483100000|2025-02-13 21:45:00|48326.1|48306.1|48321.1|48301.1|48326.1|48306.1|48321.1|48301.1|6
1739483110000|2025-02-13 21:45:10|48318.6|48298.6|48313.6|48293.6|48318.6|48298.6|48313.6|48293.6|0
1739483150000|2025-02-13 21:45:50|48315.8|48295.8|48313.6|48293.6|48315.8|48295.8|48313.6|48293.6|2
1739483160000|2025-02-13 21:46:00|48313.7|48293.7|48313.7|48293.7|48313.7|48293.7|48313.7|48293.7|0
1739483200000|2025-02-13 21:46:40|48313.3|48293.3|48313.3|48293.3|48313.3|48293.3|48313.3|48293.3|1
1739483210000|2025-02-13 21:46:50|48311.2|48291.2|48313.7|48293.7|48313.7|48293.7|48311.2|48291.2|0
1739483230000|2025-02-13 21:47:10|48311.2|48291.2|48311.2|48291.2|48311.2|48291.2|48311.2|48291.2|0
1739483260000|2025-02-13 21:47:40|48313.3|48293.3|48310.8|48290.8|48313.3|48293.3|48310.8|48290.8|3
1739483270000|2025-02-13 21:47:50|||||||||5
1739483290000|2025-02-13 21:48:10|48310.9|48290.9|48311.2|48291.2|48311.2|48291.2|48310.9|48290.9|0
1739483300000|2025-02-13 21:48:20|48308.7|48288.7|48311.2|48291.2|48311.2|48291.2|48308.7|48288.7|0
1739483310000|2025-02-13 21:48:30|48308.7|48288.7|48311.2|48291.2|48311.2|48291.2|48308.7|48288.7|1
1739483320000|2025-02-13 21:48:40|48308.7|48288.7|48308.7|48288.7|48308.7|48288.7|48308.7|48288.7|1
1739483340000|2025-02-13 21:49:00|48308.4|48288.4|48306.2|48286.2|48308.4|48288.4|48306.2|48286.2|0
1739483370000|2025-02-13 21:49:30|48309|48289|48308.7|48288.7|48311.2|48291.2|48308.7|48288.7|3
1739483380000|2025-02-13 21:49:40|48308.4|48288.4|48306.2|48286.2|48308.4|48288.4|48306.2|48286.2|0
1739483390000|2025-02-13 21:49:50|||||||||2
1739483400000|2025-02-13 21:50:00|48301.2|48281.2|48298.7|48278.7|48301.2|48281.2|48298.7|48278.7|2
1739483410000|2025-02-13 21:50:10|||||||||1
1739483420000|2025-02-13 21:50:20|48300.9|48280.9|48300.9|48280.9|48300.9|48280.9|48300.9|48280.9|5
1739483430000|2025-02-13 21:50:30|48301.2|48281.2|48301.2|48281.2|48301.5|48281.5|48301.2|48281.2|2
1739483450000|2025-02-13 21:50:50|48298.7|48278.7|48298.7|48278.7|48301.2|48281.2|48298.7|48278.7|3
1739483460000|2025-02-13 21:51:00|||||||||3
1739483470000|2025-02-13 21:51:10|48298.4|48278.4|48290.9|48270.9|48298.4|48278.4|48290.9|48270.9|4
1739483490000|2025-02-13 21:51:30|48291.2|48271.2|48290.9|48270.9|48291.2|48271.2|48290.9|48270.9|0
1739483510000|2025-02-13 21:51:50|48288.4|48268.4|48288.4|48268.4|48288.4|48268.4|48288.4|48268.4|0
1739483520000|2025-02-13 21:52:00|||||||||1
1739483530000|2025-02-13 21:52:10|48288.1|48268.1|48288.1|48268.1|48288.4|48268.4|48288.1|48268.1|2
1739483540000|2025-02-13 21:52:20|48285.9|48265.9|48288.7|48268.7|48288.7|48268.7|48285.9|48265.9|1
1739483550000|2025-02-13 21:52:30|48288.4|48268.4|48285.9|48265.9|48288.4|48268.4|48285.9|48265.9|1
1739483570000|2025-02-13 21:52:50|48283.7|48263.7|48283.7|48263.7|48283.7|48263.7|48283.7|48263.7|2
1739483610000|2025-02-13 21:53:30|48281.2|48261.2|48276.2|48256.2|48281.2|48261.2|48276.2|48256.2|13
1739483620000|2025-02-13 21:53:40|||||||||6
1739483630000|2025-02-13 21:53:50|48275.9|48255.9|48271.2|48251.2|48275.9|48255.9|48268.7|48248.7|26
1739483640000|2025-02-13 21:54:00|48271.5|48251.5|48271.5|48251.5|48271.5|48251.5|48271.5|48251.5|4
1739483660000|2025-02-13 21:54:20|48271.2|48251.2|48271.2|48251.2|48271.5|48251.5|48271.2|48251.2|3
1739483670000|2025-02-13 21:54:30|48271.5|48251.5|48271.2|48251.2|48271.5|48251.5|48268.7|48248.7|1
1739483680000|2025-02-13 21:54:40|48271.5|48251.5|48271.2|48251.2|48271.5|48251.5|48271.2|48251.2|5
1739483690000|2025-02-13 21:54:50|48268.7|48248.7|48271.5|48251.5|48271.5|48251.5|48268.7|48248.7|2
1739483700000|2025-02-13 21:55:00|48271.8|48251.8|48273.7|48253.7|48274|48254|48271.5|48251.5|8
1739483710000|2025-02-13 21:55:10|48271.5|48251.5|48271.8|48251.8|48274|48254|48271.5|48251.5|0
1739483720000|2025-02-13 21:55:20|48274|48254|48271.5|48251.5|48274|48254|48271.5|48251.5|1
1739483730000|2025-02-13 21:55:30|48274|48254|48274|48254|48274|48254|48271.5|48251.5|1
1739483750000|2025-02-13 21:55:50|48278.7|48258.7|48278.7|48258.7|48278.7|48258.7|48278.7|48258.7|3
1739483760000|2025-02-13 21:56:00|48273.7|48253.7|48278.7|48258.7|48278.7|48258.7|48273.7|48253.7|0
1739483780000|2025-02-13 21:56:20|48278.4|48258.4|48278.7|48258.7|48278.7|48258.7|48276.2|48256.2|1
1739483800000|2025-02-13 21:56:40|48276.2|48256.2|48276.2|48256.2|48276.2|48256.2|48276.2|48256.2|2
1739483810000|2025-02-13 21:56:50|48275.9|48255.9|48273.7|48253.7|48276.2|48256.2|48273.7|48253.7|2
1739483860000|2025-02-13 21:57:40|||||||||1
1739483870000|2025-02-13 21:57:50|||||||||2
1739483900000|2025-02-13 21:58:20|48271.5|48251.5|48271.2|48251.2|48271.5|48251.5|48271.2|48251.2|2
1739483930000|2025-02-13 21:58:50|48268.7|48248.7|48263.7|48243.7|48268.7|48248.7|48261.2|48241.2|7
1739483940000|2025-02-13 21:59:00|48266.2|48246.2|48268.7|48248.7|48268.7|48248.7|48263.7|48243.7|9
1739483950000|2025-02-13 21:59:10|48264|48244|48268.7|48248.7|48268.7|48248.7|48264|48244|5
1739483960000|2025-02-13 21:59:20|||||||||1
1739483970000|2025-02-13 21:59:30|||||||||1
1739483990000|2025-02-13 21:59:50|48269|48249|48268.4|48248.4|48269|48249|48268.4|48248.4|0
1739487610000|2025-02-13 23:00:10|48268.9|48248.9|48263.9|48243.9|48271.4|48251.4|48263.9|48243.9|8
1739487630000|2025-02-13 23:00:30|48256.4|48236.4|48253.9|48233.9|48256.4|48236.4|48253.9|48233.9|7
1739487640000|2025-02-13 23:00:40|||||||||1
1739487650000|2025-02-13 23:00:50|48254.2|48234.2|48258.9|48238.9|48258.9|48238.9|48254.2|48234.2|1
1739487660000|2025-02-13 23:01:00|48256.4|48236.4|48256.4|48236.4|48256.4|48236.4|48256.4|48236.4|3
1739487670000|2025-02-13 23:01:10|48256.1|48236.1|48256.4|48236.4|48256.4|48236.4|48256.1|48236.1|2
1739487680000|2025-02-13 23:01:20|48253.9|48233.9|48251.7|48231.7|48253.9|48233.9|48251.7|48231.7|2
1739487690000|2025-02-13 23:01:30|48249.2|48229.2|48246.4|48226.4|48251.4|48231.4|48246.4|48226.4|2
1739487700000|2025-02-13 23:01:40|48243.9|48223.9|48241.4|48221.4|48243.9|48223.9|48241.4|48221.4|0
1739487710000|2025-02-13 23:01:50|48238.9|48218.9|48238.6|48218.6|48238.9|48218.9|48238.6|48218.6|1
1739487720000|2025-02-13 23:02:00|48236.4|48216.4|48238.9|48218.9|48238.9|48218.9|48236.4|48216.4|1
1739487730000|2025-02-13 23:02:10|48234.5|48214.5|48236.4|48216.4|48236.4|48216.4|48233.9|48213.9|9
1739487750000|2025-02-13 23:02:30|||||||||1
1739487780000|2025-02-13 23:03:00|48233.9|48213.9|48231.7|48211.7|48233.9|48213.9|48231.7|48211.7|7
1739487790000|2025-02-13 23:03:10|||||||||1
1739487800000|2025-02-13 23:03:20|||||||||3
1739487830000|2025-02-13 23:03:50|||||||||2
1739487840000|2025-02-13 23:04:00|48231.4|48211.4|48231.4|48211.4|48231.4|48211.4|48231.4|48211.4|9
1739487850000|2025-02-13 23:04:10|48230.8|48210.8|48218.9|48198.9|48230.8|48210.8|48218.9|48198.9|16
1739487860000|2025-02-13 23:04:20|48221.4|48201.4|48223.9|48203.9|48223.9|48203.9|48216.4|48196.4|12
1739487870000|2025-02-13 23:04:30|48223.3|48203.3|48218.9|48198.9|48223.3|48203.3|48218.9|48198.9|1
1739487950000|2025-02-13 23:05:50|48216.8|48196.8|48216.4|48196.4|48218.9|48198.9|48216.4|48196.4|3
1739487960000|2025-02-13 23:06:00|48218.9|48198.9|48221.4|48201.4|48221.4|48201.4|48218.9|48198.9|0
1739487970000|2025-02-13 23:06:10|48221.8|48201.8|48221.8|48201.8|48221.8|48201.8|48221.8|48201.8|4
1739488010000|2025-02-13 23:06:50|48221.4|48201.4|48221.4|48201.4|48221.4|48201.4|48221.4|48201.4|1
1739488020000|2025-02-13 23:07:00|48223.6|48203.6|48223.9|48203.9|48223.9|48203.9|48223.6|48203.6|1
1739488050000|2025-02-13 23:07:30|48224|48204|48214|48194|48224|48204|48214|48194|13
1739488080000|2025-02-13 23:08:00|48211.8|48191.8|48211.5|48191.5|48211.8|48191.8|48211.5|48191.5|4
1739488110000|2025-02-13 23:08:30|48211.1|48191.1|48211.1|48191.1|48211.1|48191.1|48211.1|48191.1|2
1739488120000|2025-02-13 23:08:40|48208.6|48188.6|48208.6|48188.6|48208.6|48188.6|48208.6|48188.6|1
1739488140000|2025-02-13 23:09:00|||||||||4
1739488150000|2025-02-13 23:09:10|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|0
1739488180000|2025-02-13 23:09:40|||||||||1
1739488200000|2025-02-13 23:10:00|||||||||4
1739488210000|2025-02-13 23:10:10|48206.5|48186.5|48208.3|48188.3|48208.3|48188.3|48205.8|48185.8|2
1739488220000|2025-02-13 23:10:20|48208|48188|48205.8|48185.8|48208|48188|48205.8|48185.8|0
1739488230000|2025-02-13 23:10:30|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|4
1739488240000|2025-02-13 23:10:40|48208.3|48188.3|48208.3|48188.3|48208.3|48188.3|48208.3|48188.3|4
1739488250000|2025-02-13 23:10:50|48208.4|48188.4|48208.4|48188.4|48208.4|48188.4|48208.4|48188.4|0
1739488260000|2025-02-13 23:11:00|48205.9|48185.9|48205.9|48185.9|48205.9|48185.9|48205.9|48185.9|0
1739488270000|2025-02-13 23:11:10|48208|48188|48205.9|48185.9|48208.4|48188.4|48205.9|48185.9|5
1739488280000|2025-02-13 23:11:20|||||||||2
1739488300000|2025-02-13 23:11:40|||||||||1
1739488330000|2025-02-13 23:12:10|||||||||6
1739488350000|2025-02-13 23:12:30|48203.7|48183.7|48203.7|48183.7|48206.2|48186.2|48203.7|48183.7|8
1739488380000|2025-02-13 23:13:00|48205.9|48185.9|48206.2|48186.2|48206.2|48186.2|48205.9|48185.9|1
1739488390000|2025-02-13 23:13:10|48205.9|48185.9|48206.5|48186.5|48206.5|48186.5|48204|48184|1
1739488450000|2025-02-13 23:14:10|48201.5|48181.5|48204|48184|48204|48184|48201.5|48181.5|14
1739488480000|2025-02-13 23:14:40|48206.5|48186.5|48206.5|48186.5|48206.5|48186.5|48206.5|48186.5|3
1739488490000|2025-02-13 23:14:50|||||||||1
1739488500000|2025-02-13 23:15:00|48202.1|48182.1|48204|48184|48204|48184|48201.5|48181.5|3
1739488510000|2025-02-13 23:15:10|48204.3|48184.3|48201.5|48181.5|48204.3|48184.3|48201.5|48181.5|1
1739488520000|2025-02-13 23:15:20|||||||||1
1739488530000|2025-02-13 23:15:30|48201.2|48181.2|48201.2|48181.2|48201.2|48181.2|48201.2|48181.2|3
1739488550000|2025-02-13 23:15:50|||||||||1
1739488560000|2025-02-13 23:16:00|48196.8|48176.8|48196.5|48176.5|48196.8|48176.8|48196.5|48176.5|6
1739488580000|2025-02-13 23:16:20|||||||||2
1739488600000|2025-02-13 23:16:40|48194.3|48174.3|48194.3|48174.3|48194.3|48174.3|48194.3|48174.3|0
1739488620000|2025-02-13 23:17:00|48191.5|48171.5|48191.5|48171.5|48191.5|48171.5|48191.5|48171.5|17
1739488630000|2025-02-13 23:17:10|||||||||2
1739488650000|2025-02-13 23:17:30|48189|48169|48184|48164|48189|48169|48184|48164|6
1739488660000|2025-02-13 23:17:40|||||||||2
1739488670000|2025-02-13 23:17:50|48181.8|48161.8|48181.8|48161.8|48181.8|48161.8|48181.8|48161.8|1
1739488680000|2025-02-13 23:18:00|||||||||1
1739488690000|2025-02-13 23:18:10|48181.5|48161.5|48181.5|48161.5|48181.5|48161.5|48181.5|48161.5|6
1739488720000|2025-02-13 23:18:40|||||||||2
1739488730000|2025-02-13 23:18:50|||||||||1
1739746810000|2025-02-16 23:00:10|46880.6|46860.6|46898.5|46878.5|46900.6|46880.6|46880.6|46860.6|3
1739746820000|2025-02-16 23:00:20|46903.1|46883.1|46900.3|46880.3|46915.6|46895.6|46900.3|46880.3|7
1739746830000|2025-02-16 23:00:30|46898.1|46878.1|46903.1|46883.1|46903.1|46883.1|46895.6|46875.6|7
1739746840000|2025-02-16 23:00:40|46902.8|46882.8|46898.1|46878.1|46910.6|46890.6|46897.8|46877.8|10
1739746850000|2025-02-16 23:00:50|46898.5|46878.5|46897.4|46877.4|46904.9|46884.9|46897.4|46877.4|6
1739746860000|2025-02-16 23:01:00|46897.8|46877.8|46895.6|46875.6|46897.8|46877.8|46890.3|46870.3|4
1739746870000|2025-02-16 23:01:10|46898.3|46878.3|46895.6|46875.6|46898.3|46878.3|46895.6|46875.6|1
1739746880000|2025-02-16 23:01:20|46895.1|46875.1|46895.1|46875.1|46895.3|46875.3|46895.1|46875.1|0
1739746890000|2025-02-16 23:01:30|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|46895.3|46875.3|0
1739746900000|2025-02-16 23:01:40|46897.6|46877.6|46898.1|46878.1|46898.1|46878.1|46897.6|46877.6|2
1739746910000|2025-02-16 23:01:50|||||||||3
1739746920000|2025-02-16 23:02:00|46900.3|46880.3|46903.1|46883.1|46905.6|46885.6|46898.1|46878.1|6
1739746930000|2025-02-16 23:02:10|||||||||1
1739746940000|2025-02-16 23:02:20|46900.3|46880.3|46898.1|46878.1|46900.3|46880.3|46897.8|46877.8|2
1739746950000|2025-02-16 23:02:30|46903.1|46883.1|46913.5|46893.5|46913.5|46893.5|46903.1|46883.1|21
1739746960000|2025-02-16 23:02:40|||||||||2
1739746970000|2025-02-16 23:02:50|||||||||1
1739746980000|2025-02-16 23:03:00|||||||||1
1739746990000|2025-02-16 23:03:10|46916|46896|46920.8|46900.8|46920.8|46900.8|46916|46896|0
1739747000000|2025-02-16 23:03:20|46923.1|46903.1|46928.1|46908.1|46930.8|46910.8|46923.1|46903.1|4
1739747010000|2025-02-16 23:03:30|46928.3|46908.3|46933.1|46913.1|46933.1|46913.1|46928.3|46908.3|0
1739747020000|2025-02-16 23:03:40|||||||||3
1739747030000|2025-02-16 23:03:50|46935.6|46915.6|46943.3|46923.3|46943.3|46923.3|46935.6|46915.6|3
1739747040000|2025-02-16 23:04:00|46943.1|46923.1|46940.8|46920.8|46943.3|46923.3|46940.8|46920.8|0
1739747050000|2025-02-16 23:04:10|46943.3|46923.3|46947.8|46927.8|46947.8|46927.8|46943.3|46923.3|1
1739747060000|2025-02-16 23:04:20|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|0
1739747070000|2025-02-16 23:04:30|46953.1|46933.1|46955.6|46935.6|46958.1|46938.1|46953.1|46933.1|10
1739747080000|2025-02-16 23:04:40|46955.8|46935.8|46960.6|46940.6|46960.6|46940.6|46953.1|46933.1|2
1739747090000|2025-02-16 23:04:50|46960.8|46940.8|46963.3|46943.3|46963.3|46943.3|46960.8|46940.8|2
1739747100000|2025-02-16 23:05:00|46963.1|46943.1|46965.6|46945.6|46968.1|46948.1|46963.1|46943.1|9
1739747110000|2025-02-16 23:05:10|46965.3|46945.3|46965.6|46945.6|46965.6|46945.6|46963.1|46943.1|6
1739747120000|2025-02-16 23:05:20|46960.6|46940.6|46954.9|46934.9|46960.6|46940.6|46954.9|46934.9|5
1739747130000|2025-02-16 23:05:30|46957.6|46937.6|46960.8|46940.8|46960.8|46940.8|46957.6|46937.6|1
1739747140000|2025-02-16 23:05:40|46963.1|46943.1|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|0
1739747150000|2025-02-16 23:05:50|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|0
1739747160000|2025-02-16 23:06:00|46960.1|46940.1|46963.3|46943.3|46963.3|46943.3|46960.1|46940.1|3
1739747170000|2025-02-16 23:06:10|46963.1|46943.1|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|0
1739747180000|2025-02-16 23:06:20|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|0
1739747190000|2025-02-16 23:06:30|46965.4|46945.4|46965.6|46945.6|46965.6|46945.6|46965.4|46945.4|1
1739747210000|2025-02-16 23:06:50|||||||||1
1739747220000|2025-02-16 23:07:00|46968.1|46948.1|46970.6|46950.6|46970.6|46950.6|46968.1|46948.1|2
1739747230000|2025-02-16 23:07:10|46971|46951|46975.6|46955.6|46975.6|46955.6|46971|46951|3
1739747240000|2025-02-16 23:07:20|46980.1|46960.1|46980.6|46960.6|46980.6|46960.6|46980.1|46960.1|2
1739747250000|2025-02-16 23:07:30|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|7
1739747260000|2025-02-16 23:07:40|46980.8|46960.8|46983.3|46963.3|46983.3|46963.3|46980.8|46960.8|1
1739747270000|2025-02-16 23:07:50|46981|46961|46978.3|46958.3|46981|46961|46978.3|46958.3|0
1739747280000|2025-02-16 23:08:00|46982.9|46962.9|46983.1|46963.1|46983.1|46963.1|46982.9|46962.9|3
1739747290000|2025-02-16 23:08:10|46980.6|46960.6|46980.6|46960.6|46983.1|46963.1|46980.6|46960.6|0
1739747300000|2025-02-16 23:08:20|46980.8|46960.8|46983.1|46963.1|46983.1|46963.1|46980.8|46960.8|0
1739747330000|2025-02-16 23:08:50|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1739747340000|2025-02-16 23:09:00|46990.1|46970.1|46995.6|46975.6|46995.6|46975.6|46990.1|46970.1|4
1739747350000|2025-02-16 23:09:10|46993.3|46973.3|46990.4|46970.4|46993.3|46973.3|46990.4|46970.4|3
1739747360000|2025-02-16 23:09:20|46988.1|46968.1|46996.3|46976.3|46996.3|46976.3|46988.1|46968.1|4
1739747370000|2025-02-16 23:09:30|46998.5|46978.5|46998.5|46978.5|46999|46979|46998.5|46978.5|4
1739747380000|2025-02-16 23:09:40|47001.3|46981.3|47013.1|46993.1|47013.1|46993.1|47001.3|46981.3|14
1739747390000|2025-02-16 23:09:50|47015.6|46995.6|47012.9|46992.9|47015.6|46995.6|47012.9|46992.9|3
1739747400000|2025-02-16 23:10:00|47008.3|46988.3|47008.1|46988.1|47008.3|46988.3|47008.1|46988.1|4
1739747410000|2025-02-16 23:10:10|47010.4|46990.4|47015.6|46995.6|47015.6|46995.6|47010.4|46990.4|10
1739747460000|2025-02-16 23:11:00|47013.1|46993.1|47010.1|46990.1|47013.1|46993.1|47010.1|46990.1|12
1739747470000|2025-02-16 23:11:10|47007.9|46987.9|46993.1|46973.1|47007.9|46987.9|46993.1|46973.1|1
1739747480000|2025-02-16 23:11:20|46988.1|46968.1|46990.8|46970.8|46990.8|46970.8|46988.1|46968.1|2
1739747490000|2025-02-16 23:11:30|46988.1|46968.1|46990.8|46970.8|46990.8|46970.8|46988.1|46968.1|1
1739747500000|2025-02-16 23:11:40|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|1
1739747520000|2025-02-16 23:12:00|46993.3|46973.3|46993.1|46973.1|46995.6|46975.6|46993.1|46973.1|0
1739747530000|2025-02-16 23:12:10|||||||||1
1739747590000|2025-02-16 23:13:10|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|2
1739747650000|2025-02-16 23:14:10|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|4
1739747670000|2025-02-16 23:14:30|46985.6|46965.6|46988.1|46968.1|46988.1|46968.1|46985.6|46965.6|0
1739747680000|2025-02-16 23:14:40|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1739747700000|2025-02-16 23:15:00|||||||||2
1739747730000|2025-02-16 23:15:30|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|1
1739747740000|2025-02-16 23:15:40|46987.9|46967.9|46988.1|46968.1|46988.1|46968.1|46985.6|46965.6|0
1739747750000|2025-02-16 23:15:50|46987.9|46967.9|46988.1|46968.1|46988.1|46968.1|46985.6|46965.6|0
1739747770000|2025-02-16 23:16:10|||||||||1
1739747780000|2025-02-16 23:16:20|46987.9|46967.9|46987.9|46967.9|46987.9|46967.9|46987.9|46967.9|0
1739747790000|2025-02-16 23:16:30|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|0
1739747800000|2025-02-16 23:16:40|46985.2|46965.2|46982.9|46962.9|46985.2|46965.2|46982.9|46962.9|1
1739747820000|2025-02-16 23:17:00|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|3
1739747830000|2025-02-16 23:17:10|46982.9|46962.9|46978.1|46958.1|46982.9|46962.9|46975.6|46955.6|1
1739747840000|2025-02-16 23:17:20|46980.6|46960.6|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|0
1739747860000|2025-02-16 23:17:40|46975.8|46955.8|46973.1|46953.1|46975.8|46955.8|46973.1|46953.1|3
1739747870000|2025-02-16 23:17:50|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|0
1739747880000|2025-02-16 23:18:00|46970.4|46950.4|46970.6|46950.6|46970.6|46950.6|46968.3|46948.3|0
1739747890000|2025-02-16 23:18:10|46968.1|46948.1|46970.6|46950.6|46970.6|46950.6|46968.1|46948.1|0
1739747910000|2025-02-16 23:18:30|46970.4|46950.4|46970.6|46950.6|46970.6|46950.6|46968.3|46948.3|1
1739747930000|2025-02-16 23:18:50|46965.6|46945.6|46965.6|46945.6|46965.6|46945.6|46965.6|46945.6|3
1739747940000|2025-02-16 23:19:00|46968.1|46948.1|46965.6|46945.6|46968.1|46948.1|46965.6|46945.6|1
1739747960000|2025-02-16 23:19:20|46960.6|46940.6|46963.1|46943.1|46963.1|46943.1|46960.6|46940.6|1
1739747970000|2025-02-16 23:19:30|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|0
1739747980000|2025-02-16 23:19:40|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|46960.6|46940.6|0
1739747990000|2025-02-16 23:19:50|46960.6|46940.6|46960.6|46940.6|46963.1|46943.1|46958.1|46938.1|0
1739748000000|2025-02-16 23:20:00|46958.1|46938.1|46958.1|46938.1|46960.4|46940.4|46958.1|46938.1|0
1739748010000|2025-02-16 23:20:10|46960.4|46940.4|46958.1|46938.1|46960.6|46940.6|46958.1|46938.1|0
1739748050000|2025-02-16 23:20:50|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|2
1739748060000|2025-02-16 23:21:00|46958.1|46938.1|46957.9|46937.9|46958.1|46938.1|46957.9|46937.9|0
1739748070000|2025-02-16 23:21:10|46955.4|46935.4|46955.2|46935.2|46955.4|46935.4|46955.2|46935.2|0
1739748080000|2025-02-16 23:21:20|46955|46935|46948.1|46928.1|46955|46935|46948.1|46928.1|2
1739748090000|2025-02-16 23:21:30|46947.7|46927.7|46943.1|46923.1|46948.1|46928.1|46943.1|46923.1|0
1739748110000|2025-02-16 23:21:50|46943.4|46923.4|46943.1|46923.1|46945.6|46925.6|46943.1|46923.1|1
1739748120000|2025-02-16 23:22:00|46940.6|46920.6|46938.1|46918.1|46940.6|46920.6|46938.1|46918.1|2
1739748150000|2025-02-16 23:22:30|46937.9|46917.9|46937.9|46917.9|46937.9|46917.9|46937.9|46917.9|1
1739748160000|2025-02-16 23:22:40|46937.7|46917.7|46938.1|46918.1|46938.1|46918.1|46933.1|46913.1|3
1739748170000|2025-02-16 23:22:50|46943.1|46923.1|46948.1|46928.1|46948.1|46928.1|46943.1|46923.1|0
1739748180000|2025-02-16 23:23:00|46953.1|46933.1|46955.6|46935.6|46955.6|46935.6|46953.1|46933.1|0
1739748190000|2025-02-16 23:23:10|46957.9|46937.9|46958.1|46938.1|46958.1|46938.1|46957.9|46937.9|2
1739748200000|2025-02-16 23:23:20|46955.6|46935.6|46955.6|46935.6|46958.1|46938.1|46955.6|46935.6|0
1739748210000|2025-02-16 23:23:30|46958.1|46938.1|46960.9|46940.9|46960.9|46940.9|46958.1|46938.1|2
1739748220000|2025-02-16 23:23:40|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|2
1739748230000|2025-02-16 23:23:50|46955.9|46935.9|46960.6|46940.6|46960.6|46940.6|46955.6|46935.6|5
1739748240000|2025-02-16 23:24:00|46958.1|46938.1|46955.6|46935.6|46958.1|46938.1|46955.6|46935.6|0
1739748260000|2025-02-16 23:24:20|46953.1|46933.1|46958.1|46938.1|46958.1|46938.1|46953.1|46933.1|2
1739748310000|2025-02-16 23:25:10|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|3
1739748320000|2025-02-16 23:25:20|46957.9|46937.9|46943.2|46923.2|46957.9|46937.9|46943.2|46923.2|8
1739748330000|2025-02-16 23:25:30|46940.7|46920.7|46940.7|46920.7|46942.9|46922.9|46940.7|46920.7|0
1739748340000|2025-02-16 23:25:40|46943.2|46923.2|46940.7|46920.7|46943.2|46923.2|46940.7|46920.7|0
1739748350000|2025-02-16 23:25:50|||||||||1
1739748360000|2025-02-16 23:26:00|46938.2|46918.2|46938.2|46918.2|46938.2|46918.2|46935.7|46915.7|1
1739748370000|2025-02-16 23:26:10|46935.7|46915.7|46935.4|46915.4|46935.7|46915.7|46935.4|46915.4|1
1739748380000|2025-02-16 23:26:20|46933.2|46913.2|46928.2|46908.2|46933.2|46913.2|46928.2|46908.2|1
1739748390000|2025-02-16 23:26:30|46927.9|46907.9|46925.7|46905.7|46927.9|46907.9|46925.7|46905.7|0
1739748400000|2025-02-16 23:26:40|46923.2|46903.2|46915.7|46895.7|46923.2|46903.2|46915.7|46895.7|1
1739748410000|2025-02-16 23:26:50|46918.2|46898.2|46913.2|46893.2|46918.2|46898.2|46913.2|46893.2|4
1739748420000|2025-02-16 23:27:00|46913.4|46893.4|46915.7|46895.7|46915.7|46895.7|46913.4|46893.4|0
1739748430000|2025-02-16 23:27:10|46915.9|46895.9|46920.7|46900.7|46920.7|46900.7|46915.9|46895.9|0
1739748440000|2025-02-16 23:27:20|46916.1|46896.1|46905.7|46885.7|46916.1|46896.1|46905.7|46885.7|3
1739748450000|2025-02-16 23:27:30|46903.2|46883.2|46903.2|46883.2|46903.2|46883.2|46903.2|46883.2|1
1739748460000|2025-02-16 23:27:40|46902.9|46882.9|46883.4|46863.4|46902.9|46882.9|46883.2|46863.2|9
1739748470000|2025-02-16 23:27:50|46883.2|46863.2|46883.2|46863.2|46883.2|46863.2|46883.2|46863.2|2
1739748480000|2025-02-16 23:28:00|46880.7|46860.7|46873.2|46853.2|46883.2|46863.2|46873.2|46853.2|5
1739748490000|2025-02-16 23:28:10|||||||||3
1739748500000|2025-02-16 23:28:20|46875.7|46855.7|46885.7|46865.7|46885.7|46865.7|46875.7|46855.7|18
1739748510000|2025-02-16 23:28:30|46887.9|46867.9|46895.7|46875.7|46895.7|46875.7|46887.9|46867.9|2
1739748530000|2025-02-16 23:28:50|46895.9|46875.9|46907.9|46887.9|46907.9|46887.9|46895.9|46875.9|6
1739748550000|2025-02-16 23:29:10|46908.2|46888.2|46910.4|46890.4|46910.4|46890.4|46908.2|46888.2|0
1739748560000|2025-02-16 23:29:20|46910.9|46890.9|46913.2|46893.2|46913.2|46893.2|46910.9|46890.9|0
1739748570000|2025-02-16 23:29:30|46915.7|46895.7|46913.2|46893.2|46915.7|46895.7|46913.2|46893.2|0
1739748580000|2025-02-16 23:29:40|46910.7|46890.7|46905.7|46885.7|46910.7|46890.7|46905.7|46885.7|16
1739748590000|2025-02-16 23:29:50|||||||||1
1739748600000|2025-02-16 23:30:00|46905.4|46885.4|46887.9|46867.9|46905.4|46885.4|46887.9|46867.9|2
1739748610000|2025-02-16 23:30:10|46885.7|46865.7|46885.7|46865.7|46885.7|46865.7|46885.7|46865.7|2
1739748620000|2025-02-16 23:30:20|46885.9|46865.9|46890.7|46870.7|46890.7|46870.7|46885.7|46865.7|1
1739748630000|2025-02-16 23:30:30|46890.4|46870.4|46888.2|46868.2|46890.4|46870.4|46888.2|46868.2|0
1739748640000|2025-02-16 23:30:40|46890.7|46870.7|46890.7|46870.7|46890.7|46870.7|46888.2|46868.2|0
1739748650000|2025-02-16 23:30:50|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|46891.1|46871.1|2
1739748660000|2025-02-16 23:31:00|46890.9|46870.9|46890.9|46870.9|46890.9|46870.9|46890.9|46870.9|1
1739748670000|2025-02-16 23:31:10|46890.7|46870.7|46887.7|46867.7|46890.7|46870.7|46887.7|46867.7|1
1739748680000|2025-02-16 23:31:20|46885.5|46865.5|46885.5|46865.5|46885.5|46865.5|46885.5|46865.5|0
1739748700000|2025-02-16 23:31:40|46883.2|46863.2|46883.2|46863.2|46883.2|46863.2|46883.2|46863.2|1
1739748710000|2025-02-16 23:31:50|46883|46863|46867.7|46847.7|46883|46863|46867.7|46847.7|9
1739748720000|2025-02-16 23:32:00|46867.5|46847.5|46865.2|46845.2|46867.5|46847.5|46865.2|46845.2|2
1739748730000|2025-02-16 23:32:10|46862.7|46842.7|46860.2|46840.2|46862.7|46842.7|46860.2|46840.2|1
1739748740000|2025-02-16 23:32:20|46855.7|46835.7|46825.7|46805.7|46855.7|46835.7|46825.7|46805.7|31
1739748750000|2025-02-16 23:32:30|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|46825.9|46805.9|3
1739748760000|2025-02-16 23:32:40|||||||||1
1739748770000|2025-02-16 23:32:50|46833.2|46813.2|46833.2|46813.2|46833.2|46813.2|46833.2|46813.2|14
1739748790000|2025-02-16 23:33:10|46833.4|46813.4|46838.4|46818.4|46838.4|46818.4|46833.4|46813.4|2
1739748800000|2025-02-16 23:33:20|46838.8|46818.8|46845.7|46825.7|46848|46828|46838.8|46818.8|0
1739748810000|2025-02-16 23:33:30|||||||||1
1739748830000|2025-02-16 23:33:50|||||||||1
1739748840000|2025-02-16 23:34:00|46845.5|46825.5|46838.4|46818.4|46845.5|46825.5|46838.4|46818.4|4
1739748850000|2025-02-16 23:34:10|46840.7|46820.7|46835.7|46815.7|46840.7|46820.7|46835.7|46815.7|3
1739748860000|2025-02-16 23:34:20|46838.2|46818.2|46833|46813|46838.2|46818.2|46833|46813|10
1739748870000|2025-02-16 23:34:30|46833.2|46813.2|46840.7|46820.7|46840.7|46820.7|46833|46813|5
1739748880000|2025-02-16 23:34:40|46841.1|46821.1|46843.4|46823.4|46843.9|46823.9|46841.1|46821.1|2
1739748890000|2025-02-16 23:34:50|46845.7|46825.7|46845.7|46825.7|46845.7|46825.7|46843.2|46823.2|8
1739748900000|2025-02-16 23:35:00|46850.7|46830.7|46873.2|46853.2|46873.2|46853.2|46850.7|46830.7|14
1739748910000|2025-02-16 23:35:10|46873.9|46853.9|46875.7|46855.7|46875.7|46855.7|46873.9|46853.9|3
1739748920000|2025-02-16 23:35:20|46875.5|46855.5|46873.4|46853.4|46875.5|46855.5|46870.9|46850.9|0
1739748930000|2025-02-16 23:35:30|46873|46853|46873.4|46853.4|46873.4|46853.4|46870.7|46850.7|2
1739748940000|2025-02-16 23:35:40|46873.6|46853.6|46873.6|46853.6|46873.6|46853.6|46873.6|46853.6|1
1739748950000|2025-02-16 23:35:50|46873.2|46853.2|46873.2|46853.2|46873.2|46853.2|46873.2|46853.2|2
1739748970000|2025-02-16 23:36:10|46870.7|46850.7|46870.7|46850.7|46870.7|46850.7|46870.7|46850.7|0
1739748990000|2025-02-16 23:36:30|46865.9|46845.9|46863.2|46843.2|46865.9|46845.9|46863.2|46843.2|0
1739749020000|2025-02-16 23:37:00|46863|46843|46860.7|46840.7|46863|46843|46860.7|46840.7|1
1739749030000|2025-02-16 23:37:10|46858.2|46838.2|46858.4|46838.4|46858.4|46838.4|46858.2|46838.2|0
1739749040000|2025-02-16 23:37:20|46860.7|46840.7|46855.5|46835.5|46860.7|46840.7|46855.5|46835.5|1
1739749050000|2025-02-16 23:37:30|46860.9|46840.9|46870.9|46850.9|46870.9|46850.9|46860.9|46840.9|3
1739749060000|2025-02-16 23:37:40|46873.4|46853.4|46875.9|46855.9|46875.9|46855.9|46873.4|46853.4|3
1739749110000|2025-02-16 23:38:30|46875.7|46855.7|46875.7|46855.7|46875.7|46855.7|46875.7|46855.7|4
1739749120000|2025-02-16 23:38:40|||||||||2
1739749130000|2025-02-16 23:38:50|46875.9|46855.9|46883.2|46863.2|46883.2|46863.2|46875.9|46855.9|0
1739749190000|2025-02-16 23:39:50|46883|46863|46883|46863|46883|46863|46883|46863|4
1739749200000|2025-02-16 23:40:00|46880.5|46860.5|46875.5|46855.5|46880.5|46860.5|46873.2|46853.2|1
1739749220000|2025-02-16 23:40:20|||||||||1
1739749230000|2025-02-16 23:40:30|46875.7|46855.7|46875.5|46855.5|46878|46858|46875.5|46855.5|0
1739749240000|2025-02-16 23:40:40|46878.2|46858.2|46878.9|46858.9|46878.9|46858.9|46878.2|46858.2|7
1739749260000|2025-02-16 23:41:00|46885.7|46865.7|46900.9|46880.9|46900.9|46880.9|46885.7|46865.7|12
1739749270000|2025-02-16 23:41:10|46898.7|46878.7|46900.9|46880.9|46900.9|46880.9|46898.4|46878.4|1
1739749280000|2025-02-16 23:41:20|46898.4|46878.4|46900.9|46880.9|46900.9|46880.9|46898.4|46878.4|1
1739749290000|2025-02-16 23:41:30|46898.7|46878.7|46898.4|46878.4|46898.7|46878.7|46898.4|46878.4|1
1739749320000|2025-02-16 23:42:00|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|1
1739749350000|2025-02-16 23:42:30|46898.4|46878.4|46898.4|46878.4|46898.4|46878.4|46898.4|46878.4|1
1739749370000|2025-02-16 23:42:50|46895.7|46875.7|46895.7|46875.7|46895.7|46875.7|46895.7|46875.7|4
1739749380000|2025-02-16 23:43:00|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|46888.2|46868.2|2
1739749420000|2025-02-16 23:43:40|46885.9|46865.9|46880.5|46860.5|46885.9|46865.9|46880.5|46860.5|4
1739749440000|2025-02-16 23:44:00|46880.7|46860.7|46880.7|46860.7|46880.7|46860.7|46880.7|46860.7|0
1739749450000|2025-02-16 23:44:10|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|4
1739749460000|2025-02-16 23:44:20|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|0
1739749480000|2025-02-16 23:44:40|46888.9|46868.9|46891.2|46871.2|46891.2|46871.2|46888.9|46868.9|0
1739749490000|2025-02-16 23:44:50|46888.7|46868.7|46888.7|46868.7|46891.2|46871.2|46888.7|46868.7|0
1739749500000|2025-02-16 23:45:00|46888.9|46868.9|46888.7|46868.7|46891.2|46871.2|46888.7|46868.7|1
1739749520000|2025-02-16 23:45:20|46890.9|46870.9|46891.2|46871.2|46891.2|46871.2|46890.9|46870.9|1
1739749530000|2025-02-16 23:45:30|46890.9|46870.9|46888.7|46868.7|46891.2|46871.2|46888.7|46868.7|0
1739749540000|2025-02-16 23:45:40|46888.9|46868.9|46888.9|46868.9|46888.9|46868.9|46888.9|46868.9|0
1739749560000|2025-02-16 23:46:00|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|0
1739749590000|2025-02-16 23:46:30|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|0
1739749610000|2025-02-16 23:46:50|46888.9|46868.9|46891.2|46871.2|46891.2|46871.2|46888.7|46868.7|0
1739749620000|2025-02-16 23:47:00|46891|46871|46898.2|46878.2|46898.2|46878.2|46888.7|46868.7|1
1739749630000|2025-02-16 23:47:10|46896|46876|46898.2|46878.2|46898.2|46878.2|46895.7|46875.7|1
1739749640000|2025-02-16 23:47:20|46898.5|46878.5|46898.7|46878.7|46898.7|46878.7|46898.5|46878.5|2
1739749660000|2025-02-16 23:47:40|46901|46881|46901.2|46881.2|46901.2|46881.2|46901|46881|0
1739749680000|2025-02-16 23:48:00|46903.5|46883.5|46901.2|46881.2|46903.5|46883.5|46901.2|46881.2|1
1739749750000|2025-02-16 23:49:10|46901.4|46881.4|46901.2|46881.2|46903.7|46883.7|46901.2|46881.2|0
1739749760000|2025-02-16 23:49:20|46903.7|46883.7|46901.2|46881.2|46903.7|46883.7|46901.2|46881.2|0
1739749810000|2025-02-16 23:50:10|46901|46881|46901|46881|46901|46881|46901|46881|0
1739749820000|2025-02-16 23:50:20|||||||||1
1739749830000|2025-02-16 23:50:30|46903.5|46883.5|46903.7|46883.7|46903.7|46883.7|46903.5|46883.5|2
1739749840000|2025-02-16 23:50:40|46906|46886|46910.7|46890.7|46913.2|46893.2|46906|46886|5
1739749850000|2025-02-16 23:50:50|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|0
1739749860000|2025-02-16 23:51:00|46910.7|46890.7|46910.7|46890.7|46910.7|46890.7|46910.7|46890.7|0
1739749870000|2025-02-16 23:51:10|46913.2|46893.2|46910.7|46890.7|46913.2|46893.2|46910.7|46890.7|1
1739749880000|2025-02-16 23:51:20|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|46913.2|46893.2|0
1739749890000|2025-02-16 23:51:30|46913.3|46893.3|46913.3|46893.3|46913.3|46893.3|46913.3|46893.3|0
1739749900000|2025-02-16 23:51:40|46911|46891|46915.8|46895.8|46915.8|46895.8|46911|46891|0
1739749950000|2025-02-16 23:52:30|46916|46896|46920.8|46900.8|46920.8|46900.8|46916|46896|0
1739749970000|2025-02-16 23:52:50|||||||||1
1739749980000|2025-02-16 23:53:00|46925.8|46905.8|46928.5|46908.5|46928.5|46908.5|46925.8|46905.8|3
1739749990000|2025-02-16 23:53:10|46928.7|46908.7|46928.5|46908.5|46931|46911|46928.5|46908.5|4
1739750000000|2025-02-16 23:53:20|46928.3|46908.3|46926|46906|46928.3|46908.3|46926|46906|0
1739750010000|2025-02-16 23:53:30|46925.8|46905.8|46926|46906|46926|46906|46925.8|46905.8|0
1739750020000|2025-02-16 23:53:40|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|0
1739750040000|2025-02-16 23:54:00|||||||||1
1739750050000|2025-02-16 23:54:10|46930.8|46910.8|46931|46911|46931|46911|46930.8|46910.8|10
1739750060000|2025-02-16 23:54:20|46931.2|46911.2|46945.8|46925.8|46945.8|46925.8|46931.2|46911.2|5
1739750070000|2025-02-16 23:54:30|||||||||1
1739750080000|2025-02-16 23:54:40|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46940.8|46920.8|1
1739750090000|2025-02-16 23:54:50|46938.3|46918.3|46943.3|46923.3|46943.3|46923.3|46938.3|46918.3|0
1739750100000|2025-02-16 23:55:00|46940.5|46920.5|46928|46908|46940.5|46920.5|46928|46908|2
1739750120000|2025-02-16 23:55:20|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|1
1739750130000|2025-02-16 23:55:30|||||||||1
1739750150000|2025-02-16 23:55:50|46933.5|46913.5|46933.7|46913.7|46933.7|46913.7|46933.5|46913.5|2
1739750160000|2025-02-16 23:56:00|46933.9|46913.9|46938.5|46918.5|46938.5|46918.5|46933.9|46913.9|1
1739750170000|2025-02-16 23:56:10|46943|46923|46945.8|46925.8|46945.8|46925.8|46943|46923|10
1739750180000|2025-02-16 23:56:20|46953.3|46933.3|46960.5|46940.5|46960.8|46940.8|46953.3|46933.3|15
1739750190000|2025-02-16 23:56:30|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|0
1739750200000|2025-02-16 23:56:40|46961|46941|46963.5|46943.5|46963.5|46943.5|46961|46941|4
1739750210000|2025-02-16 23:56:50|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|3
1739750220000|2025-02-16 23:57:00|46963|46943|46948.3|46928.3|46963|46943|46948.3|46928.3|4
1739750240000|2025-02-16 23:57:20|46947.8|46927.8|46943.3|46923.3|46947.8|46927.8|46943.3|46923.3|0
1739750250000|2025-02-16 23:57:30|||||||||1
1739750260000|2025-02-16 23:57:40|46951|46931|46958.3|46938.3|46958.3|46938.3|46951|46931|7
1739750270000|2025-02-16 23:57:50|46953.3|46933.3|46950.8|46930.8|46953.3|46933.3|46950.8|46930.8|3
1739750280000|2025-02-16 23:58:00|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|0
1739750290000|2025-02-16 23:58:10|||||||||1
1739750300000|2025-02-16 23:58:20|46950.6|46930.6|46948.3|46928.3|46950.6|46930.6|46948.3|46928.3|1
1739750310000|2025-02-16 23:58:30|46948.5|46928.5|46950.6|46930.6|46950.6|46930.6|46948.5|46928.5|1
1739750320000|2025-02-16 23:58:40|46948.3|46928.3|46943.5|46923.5|46948.3|46928.3|46943.5|46923.5|5
1739750340000|2025-02-16 23:59:00|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|1
1739750350000|2025-02-16 23:59:10|46942.8|46922.8|46938.3|46918.3|46942.8|46922.8|46938.3|46918.3|1
1739750360000|2025-02-16 23:59:20|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|2
1739750370000|2025-02-16 23:59:30|46933.5|46913.5|46925.8|46905.8|46933.5|46913.5|46925.8|46905.8|4
1739750380000|2025-02-16 23:59:40|46925.6|46905.6|46933.3|46913.3|46933.3|46913.3|46923.3|46903.3|1
1739750400000|2025-02-17 00:00:00|46930.8|46910.8|46928.3|46908.3|46930.8|46910.8|46928.3|46908.3|2
1739750430000|2025-02-17 00:00:30|||||||||1
1739750440000|2025-02-17 00:00:40|46923.3|46903.3|46915.8|46895.8|46923.3|46903.3|46915.8|46895.8|2
1739750450000|2025-02-17 00:00:50|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|2
1739750470000|2025-02-17 00:01:10|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|1
1739750480000|2025-02-17 00:01:20|46920.6|46900.6|46920.6|46900.6|46920.6|46900.6|46920.6|46900.6|1
1739750490000|2025-02-17 00:01:30|||||||||1
1739750500000|2025-02-17 00:01:40|46920.8|46900.8|46920.8|46900.8|46920.8|46900.8|46918.3|46898.3|1
1739750510000|2025-02-17 00:01:50|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|0
1739750520000|2025-02-17 00:02:00|46920.6|46900.6|46923.3|46903.3|46923.3|46903.3|46918.3|46898.3|1
1739750530000|2025-02-17 00:02:10|46925.8|46905.8|46926|46906|46926|46906|46923.3|46903.3|2
1739750540000|2025-02-17 00:02:20|46923.7|46903.7|46923.3|46903.3|46923.7|46903.7|46923.3|46903.3|3
1739750550000|2025-02-17 00:02:30|46923.5|46903.5|46923.3|46903.3|46925.8|46905.8|46923.3|46903.3|3
1739750560000|2025-02-17 00:02:40|46920.8|46900.8|46920.8|46900.8|46920.8|46900.8|46920.8|46900.8|0
1739750580000|2025-02-17 00:03:00|46920.6|46900.6|46921.2|46901.2|46921.2|46901.2|46915.8|46895.8|8
1739750590000|2025-02-17 00:03:10|46926|46906|46928.5|46908.5|46928.5|46908.5|46926|46906|0
1739750600000|2025-02-17 00:03:20|46933.1|46913.1|46943.3|46923.3|46943.3|46923.3|46933.1|46913.1|2
1739750610000|2025-02-17 00:03:30|||||||||1
1739750620000|2025-02-17 00:03:40|46947.9|46927.9|46948.3|46928.3|46948.3|46928.3|46947.9|46927.9|0
1739750640000|2025-02-17 00:04:00|46950.6|46930.6|46950.8|46930.8|46950.8|46930.8|46950.6|46930.6|5
1739750650000|2025-02-17 00:04:10|46943.3|46923.3|46938.3|46918.3|46943.3|46923.3|46938.3|46918.3|2
1739750670000|2025-02-17 00:04:30|46938.1|46918.1|46933.3|46913.3|46938.1|46918.1|46933.3|46913.3|3
1739750690000|2025-02-17 00:04:50|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|0
1739750700000|2025-02-17 00:05:00|||||||||1
1739750710000|2025-02-17 00:05:10|46928.5|46908.5|46928.3|46908.3|46928.5|46908.5|46928.3|46908.3|5
1739750720000|2025-02-17 00:05:20|46928.5|46908.5|46928.5|46908.5|46930.8|46910.8|46928.3|46908.3|0
1739750730000|2025-02-17 00:05:30|46930.8|46910.8|46933.3|46913.3|46933.3|46913.3|46928.3|46908.3|0
1739750740000|2025-02-17 00:05:40|46933.5|46913.5|46935.8|46915.8|46935.8|46915.8|46933.5|46913.5|0
1739750750000|2025-02-17 00:05:50|46936|46916|46938.3|46918.3|46938.3|46918.3|46936|46916|0
1739750760000|2025-02-17 00:06:00|46935.8|46915.8|46936|46916|46936|46916|46935.8|46915.8|1
1739750770000|2025-02-17 00:06:10|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|0
1739750780000|2025-02-17 00:06:20|46940.8|46920.8|46941|46921|46941|46921|46940.8|46920.8|2
1739750790000|2025-02-17 00:06:30|46941.3|46921.3|46943.5|46923.5|46943.5|46923.5|46941.3|46921.3|0
1739750820000|2025-02-17 00:07:00|||||||||1
1739750830000|2025-02-17 00:07:10|||||||||1
1739750850000|2025-02-17 00:07:30|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46943.8|46923.8|1
1739750860000|2025-02-17 00:07:40|46943.5|46923.5|46945.8|46925.8|46945.8|46925.8|46943.5|46923.5|0
1739750900000|2025-02-17 00:08:20|||||||||1
1739750910000|2025-02-17 00:08:30|46943.5|46923.5|46943.3|46923.3|46943.5|46923.5|46943.3|46923.3|1
1739750930000|2025-02-17 00:08:50|46943.5|46923.5|46943.3|46923.3|46945.6|46925.6|46943.3|46923.3|2
1739750940000|2025-02-17 00:09:00|46943.8|46923.8|46948.3|46928.3|46948.3|46928.3|46943.8|46923.8|0
1739750950000|2025-02-17 00:09:10|46948.5|46928.5|46950.8|46930.8|46950.8|46930.8|46948.5|46928.5|1
1739750980000|2025-02-17 00:09:40|||||||||1
1739750990000|2025-02-17 00:09:50|46953.1|46933.1|46950.8|46930.8|46953.3|46933.3|46950.8|46930.8|1
1739751000000|2025-02-17 00:10:00|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|0
1739751010000|2025-02-17 00:10:10|46948.1|46928.1|46943.3|46923.3|46948.1|46928.1|46943.3|46923.3|0
1739751040000|2025-02-17 00:10:40|46940.6|46920.6|46935.8|46915.8|46940.6|46920.6|46935.8|46915.8|0
1739751050000|2025-02-17 00:10:50|46938.3|46918.3|46933.3|46913.3|46938.3|46918.3|46933.3|46913.3|0
1739751060000|2025-02-17 00:11:00|||||||||2
1739751070000|2025-02-17 00:11:10|||||||||1
1739751080000|2025-02-17 00:11:20|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|0
1739751090000|2025-02-17 00:11:30|||||||||1
1739751100000|2025-02-17 00:11:40|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|0
1739751110000|2025-02-17 00:11:50|46938.6|46918.6|46938.6|46918.6|46938.6|46918.6|46938.6|46918.6|0
1739751120000|2025-02-17 00:12:00|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|0
1739751130000|2025-02-17 00:12:10|46941.1|46921.1|46941.1|46921.1|46941.1|46921.1|46941.1|46921.1|0
1739751140000|2025-02-17 00:12:20|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|0
1739751150000|2025-02-17 00:12:30|46941.1|46921.1|46945.8|46925.8|46945.8|46925.8|46940.8|46920.8|0
1739751160000|2025-02-17 00:12:40|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|1
1739751170000|2025-02-17 00:12:50|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|0
1739751180000|2025-02-17 00:13:00|46940.6|46920.6|46938.3|46918.3|46940.6|46920.6|46938.3|46918.3|1
1739751220000|2025-02-17 00:13:40|46935.8|46915.8|46933.3|46913.3|46935.8|46915.8|46933.3|46913.3|2
1739751230000|2025-02-17 00:13:50|46930.6|46910.6|46928.1|46908.1|46930.6|46910.6|46928.1|46908.1|2
1739751250000|2025-02-17 00:14:10|46928.3|46908.3|46928.1|46908.1|46928.3|46908.3|46928.1|46908.1|0
1739751260000|2025-02-17 00:14:20|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|0
1739751270000|2025-02-17 00:14:30|46926.1|46906.1|46928.1|46908.1|46928.1|46908.1|46926.1|46906.1|0
1739751280000|2025-02-17 00:14:40|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|0
1739751290000|2025-02-17 00:14:50|46925.6|46905.6|46925.8|46905.8|46925.8|46905.8|46925.6|46905.6|1
1739751300000|2025-02-17 00:15:00|46925.6|46905.6|46925.8|46905.8|46925.8|46905.8|46925.6|46905.6|0
1739751320000|2025-02-17 00:15:20|46928.1|46908.1|46930.6|46910.6|46930.6|46910.6|46928.1|46908.1|2
1739751340000|2025-02-17 00:15:40|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|0
1739751350000|2025-02-17 00:15:50|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|0
1739751360000|2025-02-17 00:16:00|46931.1|46911.1|46933.3|46913.3|46933.3|46913.3|46931.1|46911.1|1
1739751400000|2025-02-17 00:16:40|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|0
1739751440000|2025-02-17 00:17:20|46938.1|46918.1|46938.3|46918.3|46938.3|46918.3|46938.1|46918.1|0
1739751460000|2025-02-17 00:17:40|46936.1|46916.1|46933.4|46913.4|46936.1|46916.1|46933.4|46913.4|0
1739751470000|2025-02-17 00:17:50|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|0
1739751480000|2025-02-17 00:18:00|46933.4|46913.4|46933.4|46913.4|46933.4|46913.4|46933.4|46913.4|1
1739751490000|2025-02-17 00:18:10|46933.1|46913.1|46933.4|46913.4|46933.4|46913.4|46930.9|46910.9|0
1739751560000|2025-02-17 00:19:20|46935.6|46915.6|46936.1|46916.1|46936.1|46916.1|46935.6|46915.6|0
1739751580000|2025-02-17 00:19:40|||||||||1
1739751590000|2025-02-17 00:19:50|46935.9|46915.9|46933.6|46913.6|46935.9|46915.9|46933.6|46913.6|2
1739751620000|2025-02-17 00:20:20|46936.1|46916.1|46933.6|46913.6|46936.1|46916.1|46933.6|46913.6|2
1739751650000|2025-02-17 00:20:50|||||||||1
1739751660000|2025-02-17 00:21:00|46933.4|46913.4|46933.4|46913.4|46933.4|46913.4|46933.4|46913.4|0
1739751670000|2025-02-17 00:21:10|46928.4|46908.4|46925.9|46905.9|46928.4|46908.4|46925.9|46905.9|2
1739751690000|2025-02-17 00:21:30|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|46925.6|46905.6|2
1739751710000|2025-02-17 00:21:50|46930.6|46910.6|46933.4|46913.4|46933.4|46913.4|46930.6|46910.6|3
1739751730000|2025-02-17 00:22:10|46933.6|46913.6|46933.6|46913.6|46933.6|46913.6|46933.6|46913.6|0
1739751780000|2025-02-17 00:23:00|46934|46914|46940.9|46920.9|46940.9|46920.9|46934|46914|6
1739751810000|2025-02-17 00:23:30|||||||||1
1739751840000|2025-02-17 00:24:00|46945.4|46925.4|46945.7|46925.7|46945.7|46925.7|46945.4|46925.4|0
1739751890000|2025-02-17 00:24:50|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|0
1739751930000|2025-02-17 00:25:30|46941.1|46921.1|46943.4|46923.4|46943.4|46923.4|46940.9|46920.9|7
1739751940000|2025-02-17 00:25:40|46943.8|46923.8|46943.8|46923.8|46943.8|46923.8|46943.8|46923.8|2
1739751950000|2025-02-17 00:25:50|46948.6|46928.6|46948.6|46928.6|46948.6|46928.6|46948.6|46928.6|0
1739751960000|2025-02-17 00:26:00|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|1
1739751970000|2025-02-17 00:26:10|46948.6|46928.6|46950.9|46930.9|46950.9|46930.9|46948.6|46928.6|1
1739752000000|2025-02-17 00:26:40|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|3
1739752010000|2025-02-17 00:26:50|46955.9|46935.9|46958.4|46938.4|46958.4|46938.4|46955.9|46935.9|13
1739752020000|2025-02-17 00:27:00|46960.9|46940.9|46968.4|46948.4|46968.4|46948.4|46958.6|46938.6|1
1739752030000|2025-02-17 00:27:10|46973.4|46953.4|46973.4|46953.4|46973.4|46953.4|46973.4|46953.4|1
1739752040000|2025-02-17 00:27:20|46973.6|46953.6|46975.9|46955.9|46975.9|46955.9|46973.6|46953.6|1
1739752060000|2025-02-17 00:27:40|46976.1|46956.1|46978.4|46958.4|46978.4|46958.4|46976.1|46956.1|4
1739752070000|2025-02-17 00:27:50|46977.9|46957.9|46970.9|46950.9|46977.9|46957.9|46968.6|46948.6|7
1739752080000|2025-02-17 00:28:00|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|46970.7|46950.7|2
1739752090000|2025-02-17 00:28:10|46970.9|46950.9|46970.7|46950.7|46970.9|46950.9|46970.7|46950.7|0
1739752110000|2025-02-17 00:28:30|46968.4|46948.4|46963.4|46943.4|46968.4|46948.4|46963.4|46943.4|1
1739752140000|2025-02-17 00:29:00|46960.9|46940.9|46960.9|46940.9|46960.9|46940.9|46960.9|46940.9|2
1739752160000|2025-02-17 00:29:20|46958.4|46938.4|46955.9|46935.9|46958.4|46938.4|46955.9|46935.9|2
1739752170000|2025-02-17 00:29:30|||||||||1
1739752180000|2025-02-17 00:29:40|46953.6|46933.6|46953.4|46933.4|46953.6|46933.6|46953.4|46933.4|1
1739752190000|2025-02-17 00:29:50|46955.9|46935.9|46953.4|46933.4|46955.9|46935.9|46953.4|46933.4|1
1739752210000|2025-02-17 00:30:10|||||||||4
1739752220000|2025-02-17 00:30:20|46953.6|46933.6|46955.9|46935.9|46955.9|46935.9|46953.6|46933.6|0
1739752230000|2025-02-17 00:30:30|46953.4|46933.4|46955.9|46935.9|46955.9|46935.9|46953.4|46933.4|2
1739752240000|2025-02-17 00:30:40|46958.4|46938.4|46963.4|46943.4|46963.4|46943.4|46958.4|46938.4|1
1739752260000|2025-02-17 00:31:00|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|0
1739752290000|2025-02-17 00:31:30|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|1
1739752310000|2025-02-17 00:31:50|46965.5|46945.5|46960.9|46940.9|46965.7|46945.7|46960.9|46940.9|0
1739752350000|2025-02-17 00:32:30|46960.7|46940.7|46958.4|46938.4|46960.7|46940.7|46958.4|46938.4|1
1739752370000|2025-02-17 00:32:50|||||||||2
1739752380000|2025-02-17 00:33:00|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|1
1739752390000|2025-02-17 00:33:10|46953.6|46933.6|46953.4|46933.4|46953.6|46933.6|46953.4|46933.4|1
1739752400000|2025-02-17 00:33:20|46955.9|46935.9|46953.4|46933.4|46955.9|46935.9|46953.4|46933.4|0
1739752410000|2025-02-17 00:33:30|||||||||2
1739752420000|2025-02-17 00:33:40|46953.2|46933.2|46948.2|46928.2|46953.2|46933.2|46948.2|46928.2|5
1739752440000|2025-02-17 00:34:00|46945.9|46925.9|46943.4|46923.4|46945.9|46925.9|46943.4|46923.4|2
1739752470000|2025-02-17 00:34:30|46940.9|46920.9|46940.9|46920.9|46940.9|46920.9|46940.9|46920.9|2
1739752480000|2025-02-17 00:34:40|||||||||1
1739752500000|2025-02-17 00:35:00|46943.4|46923.4|46940.9|46920.9|46943.4|46923.4|46940.9|46920.9|0
1739752510000|2025-02-17 00:35:10|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|0
1739752520000|2025-02-17 00:35:20|46943.6|46923.6|46950.9|46930.9|46950.9|46930.9|46943.6|46923.6|2
1739752550000|2025-02-17 00:35:50|46951.1|46931.1|46951.1|46931.1|46951.1|46931.1|46951.1|46931.1|1
1739752560000|2025-02-17 00:36:00|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|0
1739752570000|2025-02-17 00:36:10|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|0
1739752600000|2025-02-17 00:36:40|46961.1|46941.1|46960.9|46940.9|46961.1|46941.1|46960.9|46940.9|5
1739752620000|2025-02-17 00:37:00|46963.2|46943.2|46965.9|46945.9|46965.9|46945.9|46963.2|46943.2|0
1739752630000|2025-02-17 00:37:10|46966.1|46946.1|46968.4|46948.4|46968.4|46948.4|46965.9|46945.9|1
1739752650000|2025-02-17 00:37:30|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|0
1739752670000|2025-02-17 00:37:50|46966.1|46946.1|46968.4|46948.4|46968.4|46948.4|46966.1|46946.1|1
1739752680000|2025-02-17 00:38:00|46968.7|46948.7|46970.9|46950.9|46970.9|46950.9|46968.4|46948.4|1
1739752690000|2025-02-17 00:38:10|46968.4|46948.4|46973.4|46953.4|46973.4|46953.4|46968.4|46948.4|2
1739752720000|2025-02-17 00:38:40|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|0
1739752730000|2025-02-17 00:38:50|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|0
1739752740000|2025-02-17 00:39:00|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|0
1739752750000|2025-02-17 00:39:10|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|1
1739752760000|2025-02-17 00:39:20|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|1
1739752770000|2025-02-17 00:39:30|46968.7|46948.7|46968.4|46948.4|46968.7|46948.7|46968.4|46948.4|0
1739752780000|2025-02-17 00:39:40|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|1
1739752790000|2025-02-17 00:39:50|46963.4|46943.4|46960.9|46940.9|46963.4|46943.4|46960.9|46940.9|0
1739752800000|2025-02-17 00:40:00|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|0
1739752810000|2025-02-17 00:40:10|||||||||1
1739752840000|2025-02-17 00:40:40|46953.4|46933.4|46953.7|46933.7|46953.7|46933.7|46953.4|46933.4|7
1739752880000|2025-02-17 00:41:20|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|1
1739752900000|2025-02-17 00:41:40|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|0
1739752910000|2025-02-17 00:41:50|46963.4|46943.4|46958.4|46938.4|46963.4|46943.4|46958.4|46938.4|6
1739752920000|2025-02-17 00:42:00|46963.4|46943.4|46960.9|46940.9|46963.4|46943.4|46960.9|46940.9|0
1739752940000|2025-02-17 00:42:20|46961.2|46941.2|46963.4|46943.4|46963.4|46943.4|46961.2|46941.2|10
1739752950000|2025-02-17 00:42:30|46961.2|46941.2|46963.4|46943.4|46963.4|46943.4|46961.2|46941.2|2
1739752960000|2025-02-17 00:42:40|46961.2|46941.2|46960.9|46940.9|46961.2|46941.2|46960.9|46940.9|0
1739752970000|2025-02-17 00:42:50|46958.4|46938.4|46958.2|46938.2|46958.4|46938.4|46958.2|46938.2|0
1739752980000|2025-02-17 00:43:00|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|46958.4|46938.4|5
1739753010000|2025-02-17 00:43:30|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|0
1739753020000|2025-02-17 00:43:40|46961|46941|46961|46941|46961|46941|46961|46941|0
1739753040000|2025-02-17 00:44:00|46960.7|46940.7|46961|46941|46961|46941|46960.7|46940.7|1
1739753050000|2025-02-17 00:44:10|46960.7|46940.7|46961|46941|46961|46941|46958.5|46938.5|0
1739753080000|2025-02-17 00:44:40|46958.5|46938.5|46961|46941|46961|46941|46958.5|46938.5|0
1739753090000|2025-02-17 00:44:50|46960.7|46940.7|46958.5|46938.5|46960.7|46940.7|46958.5|46938.5|0
1739753100000|2025-02-17 00:45:00|46956|46936|46958.5|46938.5|46958.5|46938.5|46956|46936|25
1739753110000|2025-02-17 00:45:10|46960.7|46940.7|46963.5|46943.5|46963.5|46943.5|46960.7|46940.7|0
1739753120000|2025-02-17 00:45:20|46961|46941|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1739753130000|2025-02-17 00:45:30|46961.2|46941.2|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1739753150000|2025-02-17 00:45:50|46963.7|46943.7|46958.5|46938.5|46963.7|46943.7|46958.5|46938.5|4
1739753160000|2025-02-17 00:46:00|46958.7|46938.7|46961|46941|46961|46941|46958.5|46938.5|2
1739753170000|2025-02-17 00:46:10|46960.7|46940.7|46961|46941|46961|46941|46958.5|46938.5|0
1739753180000|2025-02-17 00:46:20|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|0
1739753190000|2025-02-17 00:46:30|46961|46941|46961|46941|46961|46941|46961|46941|0
1739753200000|2025-02-17 00:46:40|||||||||1
1739753210000|2025-02-17 00:46:50|46961.2|46941.2|46966|46946|46966|46946|46961.2|46941.2|3
1739753240000|2025-02-17 00:47:20|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1739753250000|2025-02-17 00:47:30|46963.7|46943.7|46968.5|46948.5|46968.5|46948.5|46963.7|46943.7|0
1739753260000|2025-02-17 00:47:40|46968|46948|46968.5|46948.5|46968.5|46948.5|46968|46948|3
1739753280000|2025-02-17 00:48:00|46968.2|46948.2|46966|46946|46968.2|46948.2|46963.5|46943.5|0
1739753290000|2025-02-17 00:48:10|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|2
1739753320000|2025-02-17 00:48:40|46971|46951|46971|46951|46971|46951|46971|46951|0
1739753340000|2025-02-17 00:49:00|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|1
1739753350000|2025-02-17 00:49:10|46966.2|46946.2|46966|46946|46966.2|46946.2|46966|46946|2
1739753360000|2025-02-17 00:49:20|||||||||3
1739753390000|2025-02-17 00:49:50|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|2
1739753420000|2025-02-17 00:50:20|46966|46946|46963.5|46943.5|46966|46946|46961|46941|1
1739753430000|2025-02-17 00:50:30|46963.7|46943.7|46961.2|46941.2|46966|46946|46961|46941|1
1739753440000|2025-02-17 00:50:40|46961|46941|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1739753450000|2025-02-17 00:50:50|46963.7|46943.7|46966|46946|46966|46946|46963.7|46943.7|0
1739753460000|2025-02-17 00:51:00|46963.7|46943.7|46966|46946|46966|46946|46963.5|46943.5|1
1739753470000|2025-02-17 00:51:10|46963.3|46943.3|46961|46941|46963.3|46943.3|46961|46941|1
1739753480000|2025-02-17 00:51:20|46965.8|46945.8|46966|46946|46966|46946|46963.5|46943.5|1
1739753510000|2025-02-17 00:51:50|46965.8|46945.8|46963.5|46943.5|46965.8|46945.8|46963.5|46943.5|0
1739753530000|2025-02-17 00:52:10|46961|46941|46961|46941|46961|46941|46961|46941|2
1739753560000|2025-02-17 00:52:40|46960.8|46940.8|46961|46941|46961|46941|46958.5|46938.5|1
1739753590000|2025-02-17 00:53:10|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|0
1739753610000|2025-02-17 00:53:30|46960.8|46940.8|46956|46936|46960.8|46940.8|46956|46936|1
1739753620000|2025-02-17 00:53:40|46956.2|46936.2|46958.5|46938.5|46960.8|46940.8|46956.2|46936.2|1
1739753630000|2025-02-17 00:53:50|46958.7|46938.7|46961|46941|46961|46941|46958.7|46938.7|0
1739753660000|2025-02-17 00:54:20|46960.8|46940.8|46958.5|46938.5|46960.8|46940.8|46958.5|46938.5|1
1739753680000|2025-02-17 00:54:40|46956|46936|46956|46936|46956|46936|46956|46936|1
1739753700000|2025-02-17 00:55:00|46956.2|46936.2|46961|46941|46961|46941|46956.2|46936.2|2
1739753710000|2025-02-17 00:55:10|46961.2|46941.2|46968.5|46948.5|46968.5|46948.5|46961.2|46941.2|3
1739753720000|2025-02-17 00:55:20|||||||||1
1739753730000|2025-02-17 00:55:30|46971|46951|46966|46946|46971|46951|46966|46946|1
1739753740000|2025-02-17 00:55:40|46966.2|46946.2|46966|46946|46968.5|46948.5|46966|46946|0
1739753750000|2025-02-17 00:55:50|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|1
1739753760000|2025-02-17 00:56:00|46963.5|46943.5|46961|46941|46963.5|46943.5|46961|46941|1
1739753770000|2025-02-17 00:56:10|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1739753840000|2025-02-17 00:57:20|46961|46941|46961|46941|46961|46941|46961|46941|2
1739753850000|2025-02-17 00:57:30|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|1
1739753870000|2025-02-17 00:57:50|46958.3|46938.3|46956|46936|46958.5|46938.5|46953.5|46933.5|4
1739753880000|2025-02-17 00:58:00|46953.5|46933.5|46953.5|46933.5|46953.5|46933.5|46953.5|46933.5|0
1739753900000|2025-02-17 00:58:20|46951|46931|46948.5|46928.5|46951|46931|46948.5|46928.5|2
1739753910000|2025-02-17 00:58:30|46941|46921|46941|46921|46941|46921|46938.5|46918.5|7
1739753920000|2025-02-17 00:58:40|46940.8|46920.8|46938.7|46918.7|46940.8|46920.8|46938.5|46918.5|6
1739753930000|2025-02-17 00:58:50|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|1
1739753940000|2025-02-17 00:59:00|46940.8|46920.8|46941|46921|46941.2|46921.2|46940.8|46920.8|2
1739753950000|2025-02-17 00:59:10|||||||||1
1739753960000|2025-02-17 00:59:20|46940.8|46920.8|46938.5|46918.5|46940.8|46920.8|46938.5|46918.5|1
1739753970000|2025-02-17 00:59:30|46936.2|46916.2|46938.5|46918.5|46938.5|46918.5|46935.8|46915.8|2
1739753980000|2025-02-17 00:59:40|46936.2|46916.2|46940.8|46920.8|46940.8|46920.8|46936|46916|1
1739753990000|2025-02-17 00:59:50|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|9
1739754000000|2025-02-17 01:00:00|46940.8|46920.8|46938.1|46918.1|46951|46931|46928.5|46908.5|49
1739754010000|2025-02-17 01:00:10|46933.5|46913.5|46913.5|46893.5|46933.5|46913.5|46913.5|46893.5|11
1739754020000|2025-02-17 01:00:20|46895.8|46875.8|46898.5|46878.5|46898.5|46878.5|46873.5|46853.5|31
1739754030000|2025-02-17 01:00:30|46893.5|46873.5|46913.7|46893.7|46913.7|46893.7|46893.5|46873.5|6
1739754040000|2025-02-17 01:00:40|46914|46894|46918.5|46898.5|46923.5|46903.5|46914|46894|33
1739754050000|2025-02-17 01:00:50|46913.7|46893.7|46905.8|46885.8|46913.7|46893.7|46901|46881|24
1739754060000|2025-02-17 01:01:00|46903.5|46883.5|46898.5|46878.5|46903.5|46883.5|46894|46874|52
1739754070000|2025-02-17 01:01:10|46893.7|46873.7|46876|46856|46893.7|46873.7|46876|46856|3
1739754080000|2025-02-17 01:01:20|46873.7|46853.7|46853.5|46833.5|46873.7|46853.7|46853.5|46833.5|3
1739754090000|2025-02-17 01:01:30|46851|46831|46848.7|46828.7|46851|46831|46848.3|46828.3|4
1739754100000|2025-02-17 01:01:40|46853.5|46833.5|46851.2|46831.2|46853.5|46833.5|46848.5|46828.5|8
1739754110000|2025-02-17 01:01:50|46853.5|46833.5|46859|46839|46859|46839|46853.5|46833.5|29
1739754120000|2025-02-17 01:02:00|46859.2|46839.2|46876|46856|46876|46856|46859.2|46839.2|7
1739754130000|2025-02-17 01:02:10|46878.3|46858.3|46884|46864|46884|46864|46876|46856|4
1739754140000|2025-02-17 01:02:20|46886.7|46866.7|46888.5|46868.5|46888.5|46868.5|46878.5|46858.5|4
1739754150000|2025-02-17 01:02:30|46886|46866|46883.1|46863.1|46886|46866|46883.1|46863.1|0
1739754160000|2025-02-17 01:02:40|46883.3|46863.3|46880.8|46860.8|46883.3|46863.3|46880.8|46860.8|2
1739754170000|2025-02-17 01:02:50|46878.5|46858.5|46876|46856|46878.5|46858.5|46876|46856|0
1739754180000|2025-02-17 01:03:00|46875.8|46855.8|46858.5|46838.5|46875.8|46855.8|46853.5|46833.5|6
1739754190000|2025-02-17 01:03:10|46860.8|46840.8|46863.5|46843.5|46863.7|46843.7|46858.5|46838.5|5
1739754200000|2025-02-17 01:03:20|46864|46844|46863.5|46843.5|46868.5|46848.5|46863.5|46843.5|1
1739754210000|2025-02-17 01:03:30|||||||||2
1739754220000|2025-02-17 01:03:40|46868.3|46848.3|46883.5|46863.5|46883.5|46863.5|46868.3|46848.3|5
1739754230000|2025-02-17 01:03:50|46883.7|46863.7|46896|46876|46896|46876|46883.7|46863.7|1
1739754240000|2025-02-17 01:04:00|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46893.5|46873.5|2
1739754250000|2025-02-17 01:04:10|||||||||5
1739754260000|2025-02-17 01:04:20|46898.1|46878.1|46888.5|46868.5|46898.1|46878.1|46888.5|46868.5|4
1739754270000|2025-02-17 01:04:30|46890.8|46870.8|46898.5|46878.5|46898.5|46878.5|46888.5|46868.5|1
1739754280000|2025-02-17 01:04:40|46901|46881|46908.5|46888.5|46908.5|46888.5|46901|46881|1
1739754290000|2025-02-17 01:04:50|46911|46891|46913.1|46893.1|46913.5|46893.5|46911|46891|0
1739754300000|2025-02-17 01:05:00|46913.5|46893.5|46913.5|46893.5|46916.3|46896.3|46911|46891|4
1739754310000|2025-02-17 01:05:10|46911.3|46891.3|46908.3|46888.3|46911.3|46891.3|46908.3|46888.3|0
1739754320000|2025-02-17 01:05:20|46910.6|46890.6|46918.5|46898.5|46921|46901|46910.6|46890.6|2
1739754330000|2025-02-17 01:05:30|46921|46901|46918.5|46898.5|46921|46901|46918.5|46898.5|0
1739754340000|2025-02-17 01:05:40|46916|46896|46913.3|46893.3|46918.5|46898.5|46913.3|46893.3|12
1739754350000|2025-02-17 01:05:50|46908.5|46888.5|46896|46876|46908.5|46888.5|46896|46876|7
1739754360000|2025-02-17 01:06:00|46893.8|46873.8|46891|46871|46893.8|46873.8|46873.5|46853.5|42
1739754370000|2025-02-17 01:06:10|46888.8|46868.8|46888.5|46868.5|46888.8|46868.8|46883.5|46863.5|3
1739754380000|2025-02-17 01:06:20|46893.5|46873.5|46893.5|46873.5|46893.5|46873.5|46893.5|46873.5|0
1739754390000|2025-02-17 01:06:30|46893.3|46873.3|46888.5|46868.5|46893.5|46873.5|46888.5|46868.5|0
1739754400000|2025-02-17 01:06:40|46893.5|46873.5|46888.5|46868.5|46893.5|46873.5|46888.5|46868.5|0
1739754410000|2025-02-17 01:06:50|46891.3|46871.3|46893.5|46873.5|46893.5|46873.5|46891.3|46871.3|1
1739754420000|2025-02-17 01:07:00|46891|46871|46891|46871|46891|46871|46891|46871|2
1739754430000|2025-02-17 01:07:10|46888.5|46868.5|46883.5|46863.5|46888.5|46868.5|46883.5|46863.5|3
1739754440000|2025-02-17 01:07:20|46890.8|46870.8|46898.3|46878.3|46898.3|46878.3|46890.8|46870.8|4
1739754450000|2025-02-17 01:07:30|46896|46876|46896|46876|46898.3|46878.3|46895.8|46875.8|1
1739754460000|2025-02-17 01:07:40|46895.8|46875.8|46893.3|46873.3|46895.8|46875.8|46893.3|46873.3|7
1739754470000|2025-02-17 01:07:50|46890.8|46870.8|46891|46871|46891|46871|46890.8|46870.8|0
1739754480000|2025-02-17 01:08:00|46890.8|46870.8|46881|46861|46890.8|46870.8|46881|46861|1
1739754490000|2025-02-17 01:08:10|46883.3|46863.3|46883.3|46863.3|46883.3|46863.3|46883.3|46863.3|0
1739754500000|2025-02-17 01:08:20|46880.8|46860.8|46880.8|46860.8|46880.8|46860.8|46880.8|46860.8|0
1739754510000|2025-02-17 01:08:30|46881|46861|46903.5|46883.5|46903.5|46883.5|46881|46861|12
1739754520000|2025-02-17 01:08:40|46898.8|46878.8|46898.5|46878.5|46903.5|46883.5|46898.5|46878.5|2
1739754530000|2025-02-17 01:08:50|46901.3|46881.3|46898.3|46878.3|46903.5|46883.5|46898.3|46878.3|2
1739754540000|2025-02-17 01:09:00|46896|46876|46901|46881|46906|46886|46896|46876|5
1739754550000|2025-02-17 01:09:10|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|46898.5|46878.5|0
1739754560000|2025-02-17 01:09:20|46903.5|46883.5|46908.5|46888.5|46908.5|46888.5|46903.5|46883.5|0
1739754570000|2025-02-17 01:09:30|46911|46891|46913.5|46893.5|46913.5|46893.5|46911|46891|1
1739754580000|2025-02-17 01:09:40|46913.6|46893.6|46918.6|46898.6|46918.6|46898.6|46913.6|46893.6|2
1739754590000|2025-02-17 01:09:50|46918.3|46898.3|46913.6|46893.6|46918.3|46898.3|46913.6|46893.6|1
1739754600000|2025-02-17 01:10:00|46908.6|46888.6|46908.6|46888.6|46908.6|46888.6|46906.1|46886.1|5
1739754610000|2025-02-17 01:10:10|46909|46889|46913.6|46893.6|46913.6|46893.6|46908.6|46888.6|0
1739754620000|2025-02-17 01:10:20|46916.1|46896.1|46916.1|46896.1|46918.6|46898.6|46913.8|46893.8|1
1739754630000|2025-02-17 01:10:30|46918.6|46898.6|46918.6|46898.6|46918.6|46898.6|46916.1|46896.1|0
1739754640000|2025-02-17 01:10:40|46913.6|46893.6|46913.6|46893.6|46913.6|46893.6|46913.6|46893.6|0
1739754650000|2025-02-17 01:10:50|46911.1|46891.1|46913.6|46893.6|46913.6|46893.6|46908.6|46888.6|0
1739754660000|2025-02-17 01:11:00|46918.3|46898.3|46913.6|46893.6|46918.6|46898.6|46913.6|46893.6|1
1739754670000|2025-02-17 01:11:10|46908.6|46888.6|46913.8|46893.8|46913.8|46893.8|46908.6|46888.6|1
1739754680000|2025-02-17 01:11:20|46916.1|46896.1|46923.6|46903.6|46923.6|46903.6|46916.1|46896.1|1
1739754690000|2025-02-17 01:11:30|46923.1|46903.1|46918.6|46898.6|46923.1|46903.1|46918.6|46898.6|2
1739754700000|2025-02-17 01:11:40|46923.6|46903.6|46931.1|46911.1|46931.1|46911.1|46923.6|46903.6|1
1739754710000|2025-02-17 01:11:50|46931.3|46911.3|46933.6|46913.6|46933.6|46913.6|46931.1|46911.1|1
1739754720000|2025-02-17 01:12:00|46935.8|46915.8|46941.1|46921.1|46941.1|46921.1|46935.8|46915.8|0
1739754730000|2025-02-17 01:12:10|46943.6|46923.6|46948.6|46928.6|46948.6|46928.6|46943.6|46923.6|4
1739754740000|2025-02-17 01:12:20|46948.8|46928.8|46956.1|46936.1|46961.1|46941.1|46943.8|46923.8|13
1739754750000|2025-02-17 01:12:30|46956.3|46936.3|46958.8|46938.8|46958.8|46938.8|46955.8|46935.8|7
1739754760000|2025-02-17 01:12:40|46958.6|46938.6|46958.6|46938.6|46958.6|46938.6|46956.3|46936.3|3
1739754770000|2025-02-17 01:12:50|46958.8|46938.8|46964|46944|46964|46944|46958.8|46938.8|0
1739754780000|2025-02-17 01:13:00|46963.8|46943.8|46968.6|46948.6|46968.8|46948.8|46963.8|46943.8|4
1739754790000|2025-02-17 01:13:10|46968.8|46948.8|46968.6|46948.6|46971.3|46951.3|46968.6|46948.6|0
1739754800000|2025-02-17 01:13:20|46968.8|46948.8|46968.6|46948.6|46968.8|46948.8|46968.6|46948.6|4
1739754810000|2025-02-17 01:13:30|46966.1|46946.1|46961.1|46941.1|46966.1|46946.1|46961.1|46941.1|1
1739754820000|2025-02-17 01:13:40|46960.8|46940.8|46958.6|46938.6|46961.1|46941.1|46956.1|46936.1|0
1739754830000|2025-02-17 01:13:50|46961.1|46941.1|46958.6|46938.6|46961.1|46941.1|46953.6|46933.6|3
1739754840000|2025-02-17 01:14:00|46959|46939|46963.6|46943.6|46968.6|46948.6|46959|46939|1
1739754850000|2025-02-17 01:14:10|46965.8|46945.8|46963.6|46943.6|46968.6|46948.6|46961.3|46941.3|0
1739754860000|2025-02-17 01:14:20|46963.3|46943.3|46961.1|46941.1|46963.6|46943.6|46958.6|46938.6|1
1739754870000|2025-02-17 01:14:30|46961.3|46941.3|46963.6|46943.6|46963.6|46943.6|46958.6|46938.6|1
1739754880000|2025-02-17 01:14:40|46963.3|46943.3|46963.6|46943.6|46963.6|46943.6|46958.6|46938.6|0
1739754890000|2025-02-17 01:14:50|46963.8|46943.8|46971.1|46951.1|46971.1|46951.1|46963.8|46943.8|3
1739754900000|2025-02-17 01:15:00|46976.3|46956.3|46978.6|46958.6|46988.6|46968.6|46976.1|46956.1|10
1739754910000|2025-02-17 01:15:10|46978.8|46958.8|46973.6|46953.6|46978.8|46958.8|46968.6|46948.6|7
1739754920000|2025-02-17 01:15:20|46971.1|46951.1|46973.6|46953.6|46973.6|46953.6|46971.1|46951.1|1
1739754930000|2025-02-17 01:15:30|46975.9|46955.9|46978.6|46958.6|46978.6|46958.6|46973.6|46953.6|3
1739754940000|2025-02-17 01:15:40|46974|46954|46978.6|46958.6|46978.6|46958.6|46973.6|46953.6|1
1739754950000|2025-02-17 01:15:50|46981.1|46961.1|46976.1|46956.1|46981.1|46961.1|46976.1|46956.1|1
1739754960000|2025-02-17 01:16:00|46975.9|46955.9|46965.9|46945.9|46975.9|46955.9|46963.4|46943.4|24
1739754970000|2025-02-17 01:16:10|46966.1|46946.1|46963.6|46943.6|46968.6|46948.6|46963.6|46943.6|2
1739754980000|2025-02-17 01:16:20|46958.6|46938.6|46958.6|46938.6|46958.6|46938.6|46958.6|46938.6|0
1739754990000|2025-02-17 01:16:30|46956.3|46936.3|46956.1|46936.1|46956.3|46936.3|46951.1|46931.1|2
1739755000000|2025-02-17 01:16:40|46958.6|46938.6|46976.1|46956.1|46976.1|46956.1|46958.6|46938.6|6
1739755010000|2025-02-17 01:16:50|46976.3|46956.3|46978.6|46958.6|46978.6|46958.6|46976.1|46956.1|1
1739755020000|2025-02-17 01:17:00|46976.1|46956.1|46978.6|46958.6|46981.1|46961.1|46976.1|46956.1|3
1739755030000|2025-02-17 01:17:10|46976.1|46956.1|46976.1|46956.1|46976.1|46956.1|46973.6|46953.6|1
1739755050000|2025-02-17 01:17:30|46976.3|46956.3|46983.6|46963.6|46983.6|46963.6|46976.3|46956.3|2
1739755060000|2025-02-17 01:17:40|46986.1|46966.1|46988.4|46968.4|46988.6|46968.6|46983.6|46963.6|4
1739755070000|2025-02-17 01:17:50|46988.6|46968.6|46988.6|46968.6|46990.6|46970.6|46986.1|46966.1|5
1739755080000|2025-02-17 01:18:00|46986.1|46966.1|46983.6|46963.6|46986.1|46966.1|46983.6|46963.6|1
1739755090000|2025-02-17 01:18:10|46983.8|46963.8|46991.1|46971.1|46991.1|46971.1|46983.6|46963.6|11
1739755100000|2025-02-17 01:18:20|46988.8|46968.8|46993.8|46973.8|46993.8|46973.8|46988.8|46968.8|5
1739755110000|2025-02-17 01:18:30|46994|46974|46993.8|46973.8|46994|46974|46993.6|46973.6|5
1739755120000|2025-02-17 01:18:40|46993.6|46973.6|46983.6|46963.6|46995.9|46975.9|46983.6|46963.6|3
1739755130000|2025-02-17 01:18:50|46978.8|46958.8|46981.1|46961.1|46981.1|46961.1|46976.3|46956.3|1
1739755140000|2025-02-17 01:19:00|46981.3|46961.3|46983.6|46963.6|46983.6|46963.6|46981.3|46961.3|1
1739755150000|2025-02-17 01:19:10|46986.1|46966.1|46998.8|46978.8|46998.8|46978.8|46986.1|46966.1|3
1739755160000|2025-02-17 01:19:20|46998.6|46978.6|47003.6|46983.6|47003.6|46983.6|46998.6|46978.6|8
1739755170000|2025-02-17 01:19:30|47003.8|46983.8|47004|46984|47004|46984|47003.8|46983.8|1
1739755180000|2025-02-17 01:19:40|47004.5|46984.5|47004.3|46984.3|47004.5|46984.5|47004.3|46984.3|1
1739755190000|2025-02-17 01:19:50|47006.5|46986.5|47008.6|46988.6|47008.6|46988.6|47006.3|46986.3|8
1739755200000|2025-02-17 01:20:00|47008.8|46988.8|47008.6|46988.6|47011.1|46991.1|47006.3|46986.3|6
1739755210000|2025-02-17 01:20:10|47008.8|46988.8|47018.6|46998.6|47023.6|47003.6|47008.8|46988.8|14
1739755220000|2025-02-17 01:20:20|47021.1|47001.1|47010.9|46990.9|47021.1|47001.1|47010.9|46990.9|3
1739755230000|2025-02-17 01:20:30|47011.1|46991.1|47011.1|46991.1|47011.1|46991.1|47011.1|46991.1|2
1739755240000|2025-02-17 01:20:40|47011.3|46991.3|47011.3|46991.3|47011.3|46991.3|47011.3|46991.3|0
1739755250000|2025-02-17 01:20:50|47013.8|46993.8|47016.3|46996.3|47016.3|46996.3|47013.8|46993.8|1
1739755260000|2025-02-17 01:21:00|47013.6|46993.6|47011.1|46991.1|47013.6|46993.6|47008.6|46988.6|11
1739755270000|2025-02-17 01:21:10|47010.9|46990.9|47008.6|46988.6|47010.9|46990.9|47008.6|46988.6|1
1739755280000|2025-02-17 01:21:20|47008.8|46988.8|47011.1|46991.1|47011.1|46991.1|47008.8|46988.8|2
1739755290000|2025-02-17 01:21:30|47013.4|46993.4|47011.1|46991.1|47013.4|46993.4|47011.1|46991.1|0
1739755300000|2025-02-17 01:21:40|47013.6|46993.6|47008.6|46988.6|47013.6|46993.6|47008.6|46988.6|1
1739755320000|2025-02-17 01:22:00|47011.1|46991.1|47011.1|46991.1|47013.6|46993.6|47011.1|46991.1|1
1739755330000|2025-02-17 01:22:10|47011.3|46991.3|47016.3|46996.3|47016.3|46996.3|47011.3|46991.3|3
1739755340000|2025-02-17 01:22:20|47018.8|46998.8|47023.8|47003.8|47023.8|47003.8|47018.8|46998.8|0
1739755350000|2025-02-17 01:22:30|47026.1|47006.1|47028.6|47008.6|47028.6|47008.6|47026.1|47006.1|3
1739755370000|2025-02-17 01:22:50|47028.4|47008.4|47023.6|47003.6|47028.4|47008.4|47023.6|47003.6|3
1739755380000|2025-02-17 01:23:00|47021.1|47001.1|47031.1|47011.1|47031.1|47011.1|47021.1|47001.1|7
1739755390000|2025-02-17 01:23:10|47028.6|47008.6|47028.6|47008.6|47031.1|47011.1|47028.6|47008.6|4
1739755400000|2025-02-17 01:23:20|47028.4|47008.4|47023.6|47003.6|47028.4|47008.4|47023.6|47003.6|1
1739755410000|2025-02-17 01:23:30|47024|47004|47031.5|47011.5|47034|47014|47024|47004|1
1739755420000|2025-02-17 01:23:40|47034|47014|47031.3|47011.3|47034|47014|47031.3|47011.3|1
1739755430000|2025-02-17 01:23:50|47033.6|47013.6|47033.6|47013.6|47033.6|47013.6|47033.6|47013.6|2
1739755440000|2025-02-17 01:24:00|47033.4|47013.4|47031.1|47011.1|47033.4|47013.4|47028.6|47008.6|0
1739755450000|2025-02-17 01:24:10|47028.6|47008.6|47028.6|47008.6|47033.6|47013.6|47028.6|47008.6|0
1739755460000|2025-02-17 01:24:20|47029|47009|47033.6|47013.6|47033.6|47013.6|47029|47009|0
1739755470000|2025-02-17 01:24:30|47033.4|47013.4|47023.6|47003.6|47033.4|47013.4|47023.6|47003.6|3
1739755480000|2025-02-17 01:24:40|47023.4|47003.4|47013.6|46993.6|47023.4|47003.4|47013.6|46993.6|1
1739755490000|2025-02-17 01:24:50|47011.1|46991.1|47008.6|46988.6|47011.1|46991.1|47008.6|46988.6|2
1739755510000|2025-02-17 01:25:10|47006.1|46986.1|47003.4|46983.4|47006.1|46986.1|47003.4|46983.4|3
1739755520000|2025-02-17 01:25:20|47003.6|46983.6|46998.6|46978.6|47003.6|46983.6|46998.6|46978.6|0
1739755530000|2025-02-17 01:25:30|46998.8|46978.8|47003.6|46983.6|47003.6|46983.6|46998.8|46978.8|3
1739755540000|2025-02-17 01:25:40|47005.9|46985.9|47008.6|46988.6|47011.1|46991.1|47005.9|46985.9|1
1739755550000|2025-02-17 01:25:50|47008.8|46988.8|47008.6|46988.6|47013.6|46993.6|47008.6|46988.6|4
1739755560000|2025-02-17 01:26:00|47006.1|46986.1|47006.1|46986.1|47006.1|46986.1|47003.4|46983.4|3
1739755570000|2025-02-17 01:26:10|47006.3|46986.3|47021.1|47001.1|47021.1|47001.1|47006.3|46986.3|6
1739755580000|2025-02-17 01:26:20|47023.6|47003.6|47016.1|46996.1|47023.6|47003.6|47016.1|46996.1|2
1739755590000|2025-02-17 01:26:30|47013.6|46993.6|47008.6|46988.6|47013.6|46993.6|47008.6|46988.6|0
1739755600000|2025-02-17 01:26:40|47006.3|46986.3|47003.6|46983.6|47006.3|46986.3|47003.6|46983.6|1
1739755610000|2025-02-17 01:26:50|47008.4|46988.4|47003.6|46983.6|47008.6|46988.6|47003.6|46983.6|0
1739755620000|2025-02-17 01:27:00|47003.8|46983.8|47013.6|46993.6|47016.1|46996.1|47003.8|46983.8|1
1739755630000|2025-02-17 01:27:10|47008.8|46988.8|47006.1|46986.1|47008.8|46988.8|47006.1|46986.1|2
1739755640000|2025-02-17 01:27:20|47008.6|46988.6|47008.6|46988.6|47008.6|46988.6|47008.6|46988.6|3
1739755650000|2025-02-17 01:27:30|47008.8|46988.8|47016.3|46996.3|47016.3|46996.3|47008.8|46988.8|3
1739755660000|2025-02-17 01:27:40|47023.6|47003.6|47028.6|47008.6|47028.6|47008.6|47023.6|47003.6|1
1739755670000|2025-02-17 01:27:50|47031.1|47011.1|47038.6|47018.6|47038.6|47018.6|47031.1|47011.1|5
1739755680000|2025-02-17 01:28:00|47038.8|47018.8|47033.6|47013.6|47038.8|47018.8|47033.4|47013.4|4
1739755690000|2025-02-17 01:28:10|47031.1|47011.1|47038.6|47018.6|47038.6|47018.6|47031.1|47011.1|0
1739755700000|2025-02-17 01:28:20|47036.1|47016.1|47031.1|47011.1|47038.6|47018.6|47031.1|47011.1|29
1739755710000|2025-02-17 01:28:30|47033.6|47013.6|47033.2|47013.2|47033.6|47013.6|47033.2|47013.2|3
1739755720000|2025-02-17 01:28:40|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|0
1739755730000|2025-02-17 01:28:50|47028.8|47008.8|47033.6|47013.6|47033.6|47013.6|47028.8|47008.8|3
1739755740000|2025-02-17 01:29:00|47033.8|47013.8|47033.6|47013.6|47033.8|47013.8|47033.6|47013.6|0
1739755750000|2025-02-17 01:29:10|47034.1|47014.1|47038.6|47018.6|47038.6|47018.6|47033.6|47013.6|1
1739755760000|2025-02-17 01:29:20|47041.1|47021.1|47041.1|47021.1|47041.1|47021.1|47038.6|47018.6|4
1739755770000|2025-02-17 01:29:30|47043.4|47023.4|47043.6|47023.6|47043.6|47023.6|47043.4|47023.4|4
1739755780000|2025-02-17 01:29:40|47046.1|47026.1|47043.6|47023.6|47046.1|47026.1|47043.6|47023.6|2
1739755790000|2025-02-17 01:29:50|47046.1|47026.1|47043.6|47023.6|47048.4|47028.4|47043.6|47023.6|0
1739755800000|2025-02-17 01:30:00|47043.4|47023.4|47046.1|47026.1|47048.6|47028.6|47036.1|47016.1|3
1739755810000|2025-02-17 01:30:10|47048.4|47028.4|47046.1|47026.1|47048.6|47028.6|47043.6|47023.6|0
1739755820000|2025-02-17 01:30:20|47046.4|47026.4|47043.6|47023.6|47048.6|47028.6|47043.6|47023.6|2
1739755830000|2025-02-17 01:30:30|47043.4|47023.4|47038.6|47018.6|47043.4|47023.4|47036.1|47016.1|3
1739755840000|2025-02-17 01:30:40|47038.4|47018.4|47038.6|47018.6|47038.6|47018.6|47033.6|47013.6|3
1739755850000|2025-02-17 01:30:50|47038.9|47018.9|47043.6|47023.6|47048.6|47028.6|47038.9|47018.9|9
1739755860000|2025-02-17 01:31:00|47040.9|47020.9|47043.6|47023.6|47046.1|47026.1|47036.1|47016.1|7
1739755870000|2025-02-17 01:31:10|47046.1|47026.1|47043.6|47023.6|47048.6|47028.6|47043.6|47023.6|0
1739755880000|2025-02-17 01:31:20|47043.4|47023.4|47041.4|47021.4|47043.6|47023.6|47040.9|47020.9|1
1739755890000|2025-02-17 01:31:30|47043.6|47023.6|47048.6|47028.6|47048.6|47028.6|47043.6|47023.6|2
1739755900000|2025-02-17 01:31:40|47051.1|47031.1|47056.1|47036.1|47058.6|47038.6|47048.6|47028.6|17
1739755910000|2025-02-17 01:31:50|47058.6|47038.6|47061.1|47041.1|47061.1|47041.1|47053.6|47033.6|8
1739755920000|2025-02-17 01:32:00|47058.6|47038.6|47081.1|47061.1|47081.1|47061.1|47058.6|47038.6|17
1739755930000|2025-02-17 01:32:10|47086.1|47066.1|47083.6|47063.6|47088.6|47068.6|47081.8|47061.8|23
1739755940000|2025-02-17 01:32:20|47085.9|47065.9|47083.6|47063.6|47086.1|47066.1|47083.6|47063.6|0
1739755950000|2025-02-17 01:32:30|47078.6|47058.6|47078.6|47058.6|47078.6|47058.6|47075.9|47055.9|4
1739755960000|2025-02-17 01:32:40|47081.1|47061.1|47078.6|47058.6|47085.9|47065.9|47078.6|47058.6|2
1739755970000|2025-02-17 01:32:50|47078.4|47058.4|47070.9|47050.9|47078.6|47058.6|47070.9|47050.9|2
1739755980000|2025-02-17 01:33:00|47068.6|47048.6|47058.6|47038.6|47068.6|47048.6|47056.1|47036.1|32
1739755990000|2025-02-17 01:33:10|47061.1|47041.1|47056.4|47036.4|47061.1|47041.1|47053.6|47033.6|0
1739756000000|2025-02-17 01:33:20|47056.6|47036.6|47061.4|47041.4|47061.4|47041.4|47056.6|47036.6|1
1739756010000|2025-02-17 01:33:30|47063.9|47043.9|47058.4|47038.4|47066.4|47046.4|47058.4|47038.4|3
1739756020000|2025-02-17 01:33:40|47058.6|47038.6|47051.1|47031.1|47058.6|47038.6|47051.1|47031.1|0
1739756030000|2025-02-17 01:33:50|47051.4|47031.4|47043.6|47023.6|47053.6|47033.6|47043.6|47023.6|5
1739756040000|2025-02-17 01:34:00|47044.1|47024.1|47048.6|47028.6|47048.6|47028.6|47044.1|47024.1|0
1739756050000|2025-02-17 01:34:10|47051.1|47031.1|47056.1|47036.1|47056.4|47036.4|47048.6|47028.6|0
1739756060000|2025-02-17 01:34:20|47053.9|47033.9|47056.4|47036.4|47056.4|47036.4|47053.6|47033.6|0
1739756070000|2025-02-17 01:34:30|47053.6|47033.6|47048.6|47028.6|47053.6|47033.6|47048.6|47028.6|0
1739756090000|2025-02-17 01:34:50|47048.4|47028.4|47048.4|47028.4|47048.6|47028.6|47045.9|47025.9|1
1739756100000|2025-02-17 01:35:00|47048.6|47028.6|47053.6|47033.6|47053.6|47033.6|47046.1|47026.1|9
1739756110000|2025-02-17 01:35:10|47048.6|47028.6|47046.1|47026.1|47051.1|47031.1|47046.1|47026.1|1
1739756120000|2025-02-17 01:35:20|47045.9|47025.9|47036.1|47016.1|47045.9|47025.9|47036.1|47016.1|18
1739756130000|2025-02-17 01:35:30|47033.6|47013.6|47033.6|47013.6|47038.6|47018.6|47033.6|47013.6|1
1739756140000|2025-02-17 01:35:40|47033.7|47013.7|47033.9|47013.9|47033.9|47013.9|47031.2|47011.2|3
1739756150000|2025-02-17 01:35:50|47038.7|47018.7|47038.7|47018.7|47038.7|47018.7|47033.7|47013.7|1
1739756160000|2025-02-17 01:36:00|47041.2|47021.2|47033.7|47013.7|47041.2|47021.2|47033.7|47013.7|7
1739756170000|2025-02-17 01:36:10|47036.2|47016.2|47043.4|47023.4|47043.7|47023.7|47036.2|47016.2|1
1739756180000|2025-02-17 01:36:20|47041.4|47021.4|47048.7|47028.7|47048.7|47028.7|47041.4|47021.4|2
1739756190000|2025-02-17 01:36:30|47046.4|47026.4|47046.2|47026.2|47048.7|47028.7|47043.7|47023.7|0
1739756200000|2025-02-17 01:36:40|47048.7|47028.7|47038.7|47018.7|47048.7|47028.7|47038.7|47018.7|2
1739756210000|2025-02-17 01:36:50|47041.2|47021.2|47036.2|47016.2|47043.7|47023.7|47036.2|47016.2|2
1739756220000|2025-02-17 01:37:00|47033.7|47013.7|47028.7|47008.7|47033.7|47013.7|47026.2|47006.2|15
1739756230000|2025-02-17 01:37:10|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|6
1739756240000|2025-02-17 01:37:20|47036.2|47016.2|47046.2|47026.2|47046.2|47026.2|47036.2|47016.2|15
1739756250000|2025-02-17 01:37:30|47045.9|47025.9|47038.7|47018.7|47046.2|47026.2|47038.7|47018.7|20
1739756260000|2025-02-17 01:37:40|47038.9|47018.9|47040.9|47020.9|47041.2|47021.2|47038.7|47018.7|7
1739756270000|2025-02-17 01:37:50|47038.9|47018.9|47043.7|47023.7|47043.7|47023.7|47038.7|47018.7|3
1739756280000|2025-02-17 01:38:00|47046.2|47026.2|47066.2|47046.2|47066.2|47046.2|47046.2|47026.2|10
1739756290000|2025-02-17 01:38:10|47068.7|47048.7|47078.7|47058.7|47083.7|47063.7|47068.7|47048.7|10
1739756300000|2025-02-17 01:38:20|47081.2|47061.2|47083.9|47063.9|47083.9|47063.9|47081.2|47061.2|6
1739756310000|2025-02-17 01:38:30|47083.7|47063.7|47086.2|47066.2|47086.2|47066.2|47083.7|47063.7|7
1739756320000|2025-02-17 01:38:40|47088.7|47068.7|47083.7|47063.7|47088.7|47068.7|47081.2|47061.2|6
1739756330000|2025-02-17 01:38:50|47083.9|47063.9|47088.7|47068.7|47088.7|47068.7|47083.7|47063.7|9
1739756340000|2025-02-17 01:39:00|47086.4|47066.4|47083.7|47063.7|47088.7|47068.7|47083.7|47063.7|1
1739756350000|2025-02-17 01:39:10|47078.7|47058.7|47086.2|47066.2|47086.2|47066.2|47078.7|47058.7|6
1739756360000|2025-02-17 01:39:20|47086.4|47066.4|47083.7|47063.7|47088.9|47068.9|47081.2|47061.2|0
1739756370000|2025-02-17 01:39:30|47078.9|47058.9|47083.7|47063.7|47085.9|47065.9|47078.7|47058.7|6
1739756380000|2025-02-17 01:39:40|47086.4|47066.4|47086.4|47066.4|47089.1|47069.1|47086.4|47066.4|3
1739756390000|2025-02-17 01:39:50|47083.9|47063.9|47071.2|47051.2|47083.9|47063.9|47071.2|47051.2|4
1739756400000|2025-02-17 01:40:00|47071.4|47051.4|47075.9|47055.9|47078.7|47058.7|47071.4|47051.4|0
1739756410000|2025-02-17 01:40:10|47073.7|47053.7|47071.4|47051.4|47073.7|47053.7|47068.7|47048.7|1
1739756420000|2025-02-17 01:40:20|47071.6|47051.6|47073.7|47053.7|47073.7|47053.7|47071.2|47051.2|1
1739756430000|2025-02-17 01:40:30|47073.2|47053.2|47063.7|47043.7|47073.2|47053.2|47063.7|47043.7|1
1739756440000|2025-02-17 01:40:40|47061.2|47041.2|47063.7|47043.7|47063.7|47043.7|47058.7|47038.7|1
1739756450000|2025-02-17 01:40:50|47061.4|47041.4|47061.2|47041.2|47061.4|47041.4|47058.7|47038.7|0
1739756460000|2025-02-17 01:41:00|47058.7|47038.7|47056.2|47036.2|47058.7|47038.7|47053.7|47033.7|1
1739756470000|2025-02-17 01:41:10|47053.9|47033.9|47053.7|47033.7|47053.9|47033.9|47053.7|47033.7|0
1739756480000|2025-02-17 01:41:20|47051|47031|47048.7|47028.7|47051|47031|47048.7|47028.7|2
1739756490000|2025-02-17 01:41:30|47046.2|47026.2|47038.7|47018.7|47046.2|47026.2|47038.7|47018.7|1
1739756500000|2025-02-17 01:41:40|47041.2|47021.2|47043.7|47023.7|47048.7|47028.7|47038.7|47018.7|2
1739756510000|2025-02-17 01:41:50|47043.9|47023.9|47033.7|47013.7|47046.2|47026.2|47028.9|47008.9|8
1739756520000|2025-02-17 01:42:00|47033.9|47013.9|47038.7|47018.7|47038.7|47018.7|47033.7|47013.7|0
1739756530000|2025-02-17 01:42:10|47043.7|47023.7|47048.7|47028.7|47048.7|47028.7|47043.7|47023.7|0
1739756540000|2025-02-17 01:42:20|47051.4|47031.4|47056.4|47036.4|47058.9|47038.9|47051.4|47031.4|1
1739756550000|2025-02-17 01:42:30|47053.7|47033.7|47051|47031|47053.7|47033.7|47051|47031|0
1739756560000|2025-02-17 01:42:40|47053.2|47033.2|47048.7|47028.7|47053.5|47033.5|47048.7|47028.7|0
1739756570000|2025-02-17 01:42:50|47046.2|47026.2|47053.7|47033.7|47053.7|47033.7|47046.2|47026.2|0
1739756580000|2025-02-17 01:43:00|47048.7|47028.7|47043.7|47023.7|47048.7|47028.7|47043.7|47023.7|3
1739756590000|2025-02-17 01:43:10|47041.2|47021.2|47036.2|47016.2|47043.7|47023.7|47036.2|47016.2|0
1739756600000|2025-02-17 01:43:20|47038.2|47018.2|47033.7|47013.7|47038.2|47018.2|47033.7|47013.7|0
1739756610000|2025-02-17 01:43:30|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|1
1739756620000|2025-02-17 01:43:40|47038.5|47018.5|47038.7|47018.7|47038.7|47018.7|47038.5|47018.5|1
1739756630000|2025-02-17 01:43:50|47043.7|47023.7|47038.7|47018.7|47043.7|47023.7|47038.7|47018.7|0
1739756640000|2025-02-17 01:44:00|47036.2|47016.2|47031|47011|47036.2|47016.2|47031|47011|1
1739756650000|2025-02-17 01:44:10|47028.7|47008.7|47023.7|47003.7|47028.7|47008.7|47018.7|46998.7|4
1739756660000|2025-02-17 01:44:20|47021.2|47001.2|47018.7|46998.7|47021.2|47001.2|47016.2|46996.2|0
1739756670000|2025-02-17 01:44:30|47016.2|46996.2|47013.5|46993.5|47018.7|46998.7|47013.5|46993.5|3
1739756680000|2025-02-17 01:44:40|47013.7|46993.7|47008.7|46988.7|47013.7|46993.7|47008.7|46988.7|0
1739756690000|2025-02-17 01:44:50|47006.2|46986.2|47006.2|46986.2|47006.2|46986.2|47006.2|46986.2|1
1739756700000|2025-02-17 01:45:00|47008.7|46988.7|47003.7|46983.7|47008.7|46988.7|46998.7|46978.7|1
1739756710000|2025-02-17 01:45:10|47001.2|46981.2|47001.2|46981.2|47003.7|46983.7|46998.7|46978.7|0
1739756720000|2025-02-17 01:45:20|47003.7|46983.7|46998.7|46978.7|47006.2|46986.2|46998.7|46978.7|1
1739756730000|2025-02-17 01:45:30|46998.9|46978.9|46998.7|46978.7|47003.7|46983.7|46998.7|46978.7|3
1739756740000|2025-02-17 01:45:40|46998.5|46978.5|46998.7|46978.7|47001.2|46981.2|46998.5|46978.5|3
1739756750000|2025-02-17 01:45:50|46998.9|46978.9|46998.7|46978.7|47001.2|46981.2|46998.7|46978.7|1
1739756760000|2025-02-17 01:46:00|47001.2|46981.2|47008.7|46988.7|47008.7|46988.7|47001.2|46981.2|1
1739756770000|2025-02-17 01:46:10|47003.9|46983.9|47008.7|46988.7|47008.7|46988.7|47003.7|46983.7|3
1739756780000|2025-02-17 01:46:20|47011.2|46991.2|47026|47006|47026|47006|47011.2|46991.2|0
1739756790000|2025-02-17 01:46:30|47023.7|47003.7|47031.2|47011.2|47031.2|47011.2|47023.7|47003.7|0
1739756800000|2025-02-17 01:46:40|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|47028.7|47008.7|0
1739756810000|2025-02-17 01:46:50|47028.9|47008.9|47033.7|47013.7|47033.7|47013.7|47028.9|47008.9|2
1739756820000|2025-02-17 01:47:00|47033.9|47013.9|47046.2|47026.2|47046.2|47026.2|47033.9|47013.9|2
1739756830000|2025-02-17 01:47:10|47043.7|47023.7|47043.7|47023.7|47046.2|47026.2|47043.7|47023.7|0
1739756840000|2025-02-17 01:47:20|47043.9|47023.9|47043.7|47023.7|47046.2|47026.2|47043.7|47023.7|0
1739756850000|2025-02-17 01:47:30|47041.2|47021.2|47038.7|47018.7|47043.7|47023.7|47038.7|47018.7|0
1739756860000|2025-02-17 01:47:40|47038.9|47018.9|47041.4|47021.4|47041.4|47021.4|47038.9|47018.9|5
1739756870000|2025-02-17 01:47:50|47041.2|47021.2|47038.7|47018.7|47041.2|47021.2|47038.7|47018.7|0
1739756880000|2025-02-17 01:48:00|47041.4|47021.4|47036.2|47016.2|47043.7|47023.7|47036.2|47016.2|2
1739756890000|2025-02-17 01:48:10|47038.7|47018.7|47043.7|47023.7|47043.7|47023.7|47038.3|47018.3|1
1739756900000|2025-02-17 01:48:20|47046.2|47026.2|47043.7|47023.7|47046.2|47026.2|47041.4|47021.4|2
1739756910000|2025-02-17 01:48:30|47043.3|47023.3|47038.7|47018.7|47043.3|47023.3|47038.7|47018.7|0
1739756920000|2025-02-17 01:48:40|47041.2|47021.2|47043.9|47023.9|47046.2|47026.2|47041.2|47021.2|0
1739756930000|2025-02-17 01:48:50|47046.4|47026.4|47051.2|47031.2|47051.2|47031.2|47044.1|47024.1|1
1739756940000|2025-02-17 01:49:00|47051.4|47031.4|47061.2|47041.2|47063.7|47043.7|47051.4|47031.4|4
1739756950000|2025-02-17 01:49:10|47061.4|47041.4|47063.7|47043.7|47063.7|47043.7|47061.4|47041.4|0
1739756960000|2025-02-17 01:49:20|47066.2|47046.2|47071.2|47051.2|47071.2|47051.2|47066.2|47046.2|1
1739756970000|2025-02-17 01:49:30|47073.5|47053.5|47073.7|47053.7|47073.7|47053.7|47073.5|47053.5|1
1739756980000|2025-02-17 01:49:40|47076.2|47056.2|47073.7|47053.7|47078.7|47058.7|47073.7|47053.7|2
1739756990000|2025-02-17 01:49:50|47071.4|47051.4|47068.7|47048.7|47073.7|47053.7|47068.7|47048.7|3
1739757000000|2025-02-17 01:50:00|47073.5|47053.5|47073.7|47053.7|47078.7|47058.7|47073.5|47053.5|3
1739757010000|2025-02-17 01:50:10|47076|47056|47071.2|47051.2|47076|47056|47071.2|47051.2|1
1739757020000|2025-02-17 01:50:20|47073.7|47053.7|47063.7|47043.7|47073.7|47053.7|47063.7|47043.7|2
1739757030000|2025-02-17 01:50:30|47068.5|47048.5|47073.7|47053.7|47076.2|47056.2|47068.5|47048.5|0
1739757040000|2025-02-17 01:50:40|47078.7|47058.7|47078.9|47058.9|47078.9|47058.9|47073.7|47053.7|3
1739757050000|2025-02-17 01:50:50|47078.7|47058.7|47083.7|47063.7|47083.7|47063.7|47078.7|47058.7|6
1739757060000|2025-02-17 01:51:00|47086.2|47066.2|47086.2|47066.2|47086.2|47066.2|47086.2|47066.2|4
1739757070000|2025-02-17 01:51:10|47086|47066|47073.7|47053.7|47086|47066|47073.7|47053.7|0
1739757080000|2025-02-17 01:51:20|47068.7|47048.7|47068.7|47048.7|47068.7|47048.7|47068.7|47048.7|0
1739757090000|2025-02-17 01:51:30|47066.2|47046.2|47058.7|47038.7|47066.2|47046.2|47058.7|47038.7|0
1739757110000|2025-02-17 01:51:50|47054.2|47034.2|47053.7|47033.7|47058.7|47038.7|47053.7|47033.7|2
1739757120000|2025-02-17 01:52:00|47053.5|47033.5|47066|47046|47066|47046|47051.2|47031.2|4
1739757130000|2025-02-17 01:52:10|47063.7|47043.7|47063.7|47043.7|47066.2|47046.2|47063.5|47043.5|1
1739757140000|2025-02-17 01:52:20|47063.5|47043.5|47063.5|47043.5|47063.7|47043.7|47063.5|47043.5|0
1739757150000|2025-02-17 01:52:30|47063.7|47043.7|47061|47041|47063.7|47043.7|47061|47041|1
1739757160000|2025-02-17 01:52:40|47063.3|47043.3|47068.7|47048.7|47068.7|47048.7|47063.3|47043.3|7
1739757170000|2025-02-17 01:52:50|47068.9|47048.9|47071|47051|47071.2|47051.2|47068.7|47048.7|2
1739757180000|2025-02-17 01:53:00|47071.2|47051.2|47071.4|47051.4|47071.4|47051.4|47068.7|47048.7|1
1739757190000|2025-02-17 01:53:10|47073.9|47053.9|47086.2|47066.2|47086.2|47066.2|47073.9|47053.9|4
1739757200000|2025-02-17 01:53:20|47083.9|47063.9|47083.9|47063.9|47083.9|47063.9|47083.9|47063.9|3
1739757210000|2025-02-17 01:53:30|47076.2|47056.2|47076.2|47056.2|47076.2|47056.2|47076.2|47056.2|26
1739757220000|2025-02-17 01:53:40|||||||||1
1739757230000|2025-02-17 01:53:50|47076.7|47056.7|47081.4|47061.4|47081.4|47061.4|47076.7|47056.7|2
1739757240000|2025-02-17 01:54:00|47083.9|47063.9|47081.2|47061.2|47083.9|47063.9|47081.2|47061.2|2
1739757260000|2025-02-17 01:54:20|47081|47061|47081|47061|47081|47061|47081|47061|1
1739757270000|2025-02-17 01:54:30|47081.2|47061.2|47076.4|47056.4|47081.2|47061.2|47076.4|47056.4|1
1739757280000|2025-02-17 01:54:40|47078.9|47058.9|47081.2|47061.2|47081.2|47061.2|47078.9|47058.9|2
1739757290000|2025-02-17 01:54:50|47081.4|47061.4|47083.7|47063.7|47088.7|47068.7|47081.2|47061.2|4
1739757300000|2025-02-17 01:55:00|47083.9|47063.9|47081|47061|47086.2|47066.2|47081|47061|0
1739757310000|2025-02-17 01:55:10|47078.5|47058.5|47081|47061|47081|47061|47078.5|47058.5|0
1739757320000|2025-02-17 01:55:20|47081.2|47061.2|47078.7|47058.7|47081.2|47061.2|47078.7|47058.7|0
1739757330000|2025-02-17 01:55:30|47081.2|47061.2|47078.7|47058.7|47081.2|47061.2|47078.7|47058.7|0
1739757340000|2025-02-17 01:55:40|47083.5|47063.5|47083.7|47063.7|47083.7|47063.7|47081.2|47061.2|2
1739757350000|2025-02-17 01:55:50|47081|47061|47078.7|47058.7|47081|47061|47078.7|47058.7|0
1739757360000|2025-02-17 01:56:00|47079.2|47059.2|47083.7|47063.7|47083.7|47063.7|47079.2|47059.2|2
1739757370000|2025-02-17 01:56:10|47086|47066|47086.2|47066.2|47088.7|47068.7|47086|47066|0
1739757390000|2025-02-17 01:56:30|47083.7|47063.7|47078.7|47058.7|47083.7|47063.7|47078.7|47058.7|5
1739757400000|2025-02-17 01:56:40|47076.2|47056.2|47078.7|47058.7|47078.7|47058.7|47076.2|47056.2|0
1739757410000|2025-02-17 01:56:50|47078.5|47058.5|47076.2|47056.2|47078.5|47058.5|47076.2|47056.2|0
1739757420000|2025-02-17 01:57:00|47078.7|47058.7|47081.2|47061.2|47081.2|47061.2|47078.7|47058.7|0
1739757430000|2025-02-17 01:57:10|47078.7|47058.7|47078.7|47058.7|47078.7|47058.7|47078.7|47058.7|1
1739757440000|2025-02-17 01:57:20|47076.5|47056.5|47068.7|47048.7|47076.5|47056.5|47068.7|47048.7|17
1739757450000|2025-02-17 01:57:30|47066.5|47046.5|47063.7|47043.7|47066.5|47046.5|47063.7|47043.7|2
1739757460000|2025-02-17 01:57:40|47066|47046|47063.7|47043.7|47066|47046|47063.7|47043.7|1
1739757470000|2025-02-17 01:57:50|47066|47046|47068.7|47048.7|47069|47049|47063.7|47043.7|1
1739757480000|2025-02-17 01:58:00|47071.2|47051.2|47076.2|47056.2|47076.2|47056.2|47068.7|47048.7|1
1739757490000|2025-02-17 01:58:10|47076|47056|47076.2|47056.2|47076.2|47056.2|47076|47056|0
1739757500000|2025-02-17 01:58:20|||||||||6
1739757510000|2025-02-17 01:58:30|47073.7|47053.7|47078.7|47058.7|47078.7|47058.7|47073.7|47053.7|7
1739757520000|2025-02-17 01:58:40|47076.5|47056.5|47073.5|47053.5|47076.5|47056.5|47073.5|47053.5|1
1739757530000|2025-02-17 01:58:50|47073.7|47053.7|47065.8|47045.8|47073.7|47053.7|47065.8|47045.8|1
1739757540000|2025-02-17 01:59:00|47066|47046|47069|47049|47071.5|47051.5|47066|47046|1
1739757550000|2025-02-17 01:59:10|47068.7|47048.7|47063.5|47043.5|47068.7|47048.7|47063.3|47043.3|3
1739757560000|2025-02-17 01:59:20|47063.7|47043.7|47063.3|47043.3|47063.7|47043.7|47063.3|47043.3|0
1739757570000|2025-02-17 01:59:30|47061|47041|47053.7|47033.7|47061|47041|47053.7|47033.7|1
1739757580000|2025-02-17 01:59:40|47058.7|47038.7|47056.2|47036.2|47058.7|47038.7|47056.2|47036.2|0
1739757590000|2025-02-17 01:59:50|47058.7|47038.7|47058.7|47038.7|47058.7|47038.7|47056.2|47036.2|1
1739757600000|2025-02-17 02:00:00|47061.2|47041.2|47063.7|47043.7|47068.7|47048.7|47061.2|47041.2|4
1739757610000|2025-02-17 02:00:10|47063.3|47043.3|47063.7|47043.7|47063.7|47043.7|47058.7|47038.7|0
1739757620000|2025-02-17 02:00:20|47066.2|47046.2|47068.7|47048.7|47068.7|47048.7|47066.2|47046.2|0
1739757630000|2025-02-17 02:00:30|47063.7|47043.7|47058.7|47038.7|47063.7|47043.7|47058.7|47038.7|0
1739757640000|2025-02-17 02:00:40|47056.5|47036.5|47053.7|47033.7|47056.5|47036.5|47053.7|47033.7|0
1739757650000|2025-02-17 02:00:50|47056|47036|47063.7|47043.7|47063.7|47043.7|47056|47036|3
1739757660000|2025-02-17 02:01:00|47063.5|47043.5|47058.7|47038.7|47063.5|47043.5|47056.2|47036.2|6
1739757670000|2025-02-17 02:01:10|47063.7|47043.7|47068.7|47048.7|47068.7|47048.7|47063.7|47043.7|0
1739757680000|2025-02-17 02:01:20|47064.2|47044.2|47058.7|47038.7|47064.2|47044.2|47058.7|47038.7|0
1739757690000|2025-02-17 02:01:30|47063.5|47043.5|47066.2|47046.2|47068.7|47048.7|47063.5|47043.5|0
1739757700000|2025-02-17 02:01:40|47068.7|47048.7|47063.8|47043.8|47068.8|47048.8|47063.8|47043.8|0
1739757720000|2025-02-17 02:02:00|47066.3|47046.3|47076.3|47056.3|47076.3|47056.3|47066.3|47046.3|3
1739757730000|2025-02-17 02:02:10|47078.8|47058.8|47078.8|47058.8|47081.3|47061.3|47078.8|47058.8|2
1739757740000|2025-02-17 02:02:20|47079|47059|47078.8|47058.8|47079|47059|47078.8|47058.8|0
1739757750000|2025-02-17 02:02:30|47078.3|47058.3|47078.8|47058.8|47078.8|47058.8|47073.8|47053.8|3
1739757760000|2025-02-17 02:02:40|47073.8|47053.8|47078.8|47058.8|47078.8|47058.8|47073.8|47053.8|0
1739757770000|2025-02-17 02:02:50|47081|47061|47086.3|47066.3|47086.3|47066.3|47081|47061|1
1739757780000|2025-02-17 02:03:00|47083.8|47063.8|47078.8|47058.8|47083.8|47063.8|47078.8|47058.8|10
1739757790000|2025-02-17 02:03:10|47076.3|47056.3|47081.5|47061.5|47081.5|47061.5|47076.3|47056.3|1
1739757800000|2025-02-17 02:03:20|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|5
1739757810000|2025-02-17 02:03:30|47081.5|47061.5|47078.8|47058.8|47081.5|47061.5|47078.8|47058.8|0
1739757820000|2025-02-17 02:03:40|47078.5|47058.5|47076.3|47056.3|47078.5|47058.5|47073.8|47053.8|2
1739757830000|2025-02-17 02:03:50|47078.8|47058.8|47078.3|47058.3|47078.8|47058.8|47078.3|47058.3|1
1739757840000|2025-02-17 02:04:00|47073.8|47053.8|47063.8|47043.8|47073.8|47053.8|47063.8|47043.8|1
1739757850000|2025-02-17 02:04:10|47058.8|47038.8|47053.8|47033.8|47058.8|47038.8|47053.8|47033.8|1
1739757860000|2025-02-17 02:04:20|47051.3|47031.3|47063.8|47043.8|47063.8|47043.8|47051.3|47031.3|3
1739757870000|2025-02-17 02:04:30|47066.3|47046.3|47063.8|47043.8|47066.5|47046.5|47063.8|47043.8|3
1739757880000|2025-02-17 02:04:40|47061.5|47041.5|47058.8|47038.8|47063.8|47043.8|47058.8|47038.8|0
1739757890000|2025-02-17 02:04:50|47056.3|47036.3|47059|47039|47059|47039|47056.3|47036.3|1
1739757900000|2025-02-17 02:05:00|47061.5|47041.5|47061.3|47041.3|47066.3|47046.3|47058.8|47038.8|6
1739757910000|2025-02-17 02:05:10|47061|47041|47061.3|47041.3|47061.3|47041.3|47058.8|47038.8|1
1739757920000|2025-02-17 02:05:20|47058.8|47038.8|47061.3|47041.3|47061.3|47041.3|47058.8|47038.8|4
1739757930000|2025-02-17 02:05:30|47061|47041|47048.8|47028.8|47061|47041|47048.8|47028.8|10
1739757940000|2025-02-17 02:05:40|47051.3|47031.3|47053.8|47033.8|47053.8|47033.8|47051.3|47031.3|1
1739757950000|2025-02-17 02:05:50|47054|47034|47056.3|47036.3|47056.3|47036.3|47054|47034|0
1739757960000|2025-02-17 02:06:00|47056|47036|47056.3|47036.3|47058.8|47038.8|47051.5|47031.5|6
1739757970000|2025-02-17 02:06:10|47058.8|47038.8|47066|47046|47066|47046|47058.8|47038.8|7
1739757980000|2025-02-17 02:06:20|47061.3|47041.3|47058.8|47038.8|47063.8|47043.8|47058.8|47038.8|1
1739757990000|2025-02-17 02:06:30|47054|47034|47053.8|47033.8|47054|47034|47053.8|47033.8|0
1739758000000|2025-02-17 02:06:40|47048.8|47028.8|47038.8|47018.8|47048.8|47028.8|47033.8|47013.8|1
1739758010000|2025-02-17 02:06:50|47041|47021|47048.8|47028.8|47048.8|47028.8|47041|47021|2
1739758020000|2025-02-17 02:07:00|47049|47029|47048.8|47028.8|47053.8|47033.8|47048.8|47028.8|0
1739758030000|2025-02-17 02:07:10|47051.1|47031.1|47053.8|47033.8|47053.8|47033.8|47051.1|47031.1|1
1739758040000|2025-02-17 02:07:20|47051.1|47031.1|47051.1|47031.1|47051.1|47031.1|47051.1|47031.1|2
1739758050000|2025-02-17 02:07:30|47053.8|47033.8|47056.3|47036.3|47056.3|47036.3|47048.8|47028.8|2
1739758060000|2025-02-17 02:07:40|47054|47034|47053.8|47033.8|47056.3|47036.3|47048.8|47028.8|0
1739758070000|2025-02-17 02:07:50|47053.6|47033.6|47048.8|47028.8|47053.8|47033.8|47048.8|47028.8|1
1739758080000|2025-02-17 02:08:00|47048.3|47028.3|47048.8|47028.8|47048.8|47028.8|47043.8|47023.8|2
1739758090000|2025-02-17 02:08:10|47043.8|47023.8|47041.3|47021.3|47046.3|47026.3|47041.3|47021.3|0
1739758100000|2025-02-17 02:08:20|47038.8|47018.8|47033.8|47013.8|47038.8|47018.8|47033.8|47013.8|4
1739758110000|2025-02-17 02:08:30|47031.5|47011.5|47028.8|47008.8|47031.5|47011.5|47023.8|47003.8|2
1739758120000|2025-02-17 02:08:40|47031.1|47011.1|47034|47014|47034|47014|47031.1|47011.1|0
1739758130000|2025-02-17 02:08:50|47038.8|47018.8|47046.3|47026.3|47046.3|47026.3|47038.8|47018.8|0
1739758140000|2025-02-17 02:09:00|47046.5|47026.5|47048.8|47028.8|47051.3|47031.3|47046.1|47026.1|0
1739758150000|2025-02-17 02:09:10|47046.3|47026.3|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|1
1739758160000|2025-02-17 02:09:20|47051.1|47031.1|47056.3|47036.3|47058.8|47038.8|47051.1|47031.1|3
1739758170000|2025-02-17 02:09:30|47056.1|47036.1|47038.8|47018.8|47056.1|47036.1|47038.8|47018.8|6
1739758180000|2025-02-17 02:09:40|47043.8|47023.8|47041.3|47021.3|47043.8|47023.8|47038.8|47018.8|0
1739758190000|2025-02-17 02:09:50|47041.5|47021.5|47038.8|47018.8|47043.8|47023.8|47038.8|47018.8|1
1739758200000|2025-02-17 02:10:00|47041.3|47021.3|47033.8|47013.8|47043.8|47023.8|47033.8|47013.8|9
1739758210000|2025-02-17 02:10:10|47036.1|47016.1|47033.8|47013.8|47036.3|47016.3|47033.8|47013.8|3
1739758220000|2025-02-17 02:10:20|47033.6|47013.6|47028.8|47008.8|47033.6|47013.6|47028.8|47008.8|2
1739758230000|2025-02-17 02:10:30|47026.3|47006.3|47023.8|47003.8|47026.3|47006.3|47018.8|46998.8|0
1739758240000|2025-02-17 02:10:40|47018.8|46998.8|47023.8|47003.8|47023.8|47003.8|47018.8|46998.8|1
1739758250000|2025-02-17 02:10:50|47021.3|47001.3|47018.8|46998.8|47021.3|47001.3|47018.8|46998.8|6
1739758260000|2025-02-17 02:11:00|47018.3|46998.3|47018.8|46998.8|47021.1|47001.1|47018.3|46998.3|0
1739758270000|2025-02-17 02:11:10|47019|46999|47021.3|47001.3|47023.8|47003.8|47019|46999|2
1739758280000|2025-02-17 02:11:20|47021.1|47001.1|47016.3|46996.3|47021.1|47001.1|47016.3|46996.3|1
1739758290000|2025-02-17 02:11:30|47018.8|46998.8|47018.8|46998.8|47018.8|46998.8|47016.3|46996.3|0
1739758300000|2025-02-17 02:11:40|47013.8|46993.8|47018.8|46998.8|47018.8|46998.8|47013.8|46993.8|0
1739758310000|2025-02-17 02:11:50|47013.8|46993.8|47013.8|46993.8|47018.6|46998.6|47013.8|46993.8|0
1739758320000|2025-02-17 02:12:00|47008.8|46988.8|47006.3|46986.3|47008.8|46988.8|47006.1|46986.1|6
1739758330000|2025-02-17 02:12:10|47004|46984|46998.8|46978.8|47004|46984|46998.8|46978.8|3
1739758340000|2025-02-17 02:12:20|46994.2|46974.2|46998.8|46978.8|46998.8|46978.8|46993.8|46973.8|0
1739758350000|2025-02-17 02:12:30|47001.1|46981.1|47001.3|46981.3|47001.3|46981.3|47001.1|46981.1|0
1739758360000|2025-02-17 02:12:40|47003.8|46983.8|47008.8|46988.8|47008.8|46988.8|47003.8|46983.8|0
1739758370000|2025-02-17 02:12:50|47013.6|46993.6|47013.8|46993.8|47013.8|46993.8|47008.8|46988.8|0
1739758380000|2025-02-17 02:13:00|47016.3|46996.3|47023.8|47003.8|47023.8|47003.8|47016.3|46996.3|2
1739758390000|2025-02-17 02:13:10|47024|47004|47031.3|47011.3|47031.3|47011.3|47024|47004|0
1739758400000|2025-02-17 02:13:20|47033.8|47013.8|47039|47019|47039|47019|47031.3|47011.3|3
1739758410000|2025-02-17 02:13:30|47038.8|47018.8|47056.3|47036.3|47058.8|47038.8|47038.8|47018.8|10
1739758420000|2025-02-17 02:13:40|47058.8|47038.8|47053.8|47033.8|47058.8|47038.8|47053.8|47033.8|4
1739758430000|2025-02-17 02:13:50|47058.8|47038.8|47056.3|47036.3|47058.8|47038.8|47056.3|47036.3|1
1739758440000|2025-02-17 02:14:00|47053.8|47033.8|47048.8|47028.8|47053.8|47033.8|47048.8|47028.8|0
1739758450000|2025-02-17 02:14:10|47049|47029|47051.5|47031.5|47053.8|47033.8|47049|47029|1
1739758460000|2025-02-17 02:14:20|47049.2|47029.2|47043.8|47023.8|47049.2|47029.2|47043.8|47023.8|1
1739758470000|2025-02-17 02:14:30|47046.1|47026.1|47043.8|47023.8|47048.8|47028.8|47043.8|47023.8|1
1739758480000|2025-02-17 02:14:40|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47038.8|47018.8|0
1739758490000|2025-02-17 02:14:50|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|0
1739758510000|2025-02-17 02:15:10|47043.6|47023.6|47043.6|47023.6|47043.6|47023.6|47043.6|47023.6|0
1739758520000|2025-02-17 02:15:20|47041.3|47021.3|47043.8|47023.8|47043.8|47023.8|47041.3|47021.3|0
1739758530000|2025-02-17 02:15:30|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1739758540000|2025-02-17 02:15:40|47041.3|47021.3|47038.8|47018.8|47041.3|47021.3|47038.8|47018.8|0
1739758550000|2025-02-17 02:15:50|47038.6|47018.6|47036.3|47016.3|47038.8|47018.8|47036.3|47016.3|0
1739758570000|2025-02-17 02:16:10|47033.8|47013.8|47028.8|47008.8|47033.8|47013.8|47028.8|47008.8|1
1739758590000|2025-02-17 02:16:30|47028.6|47008.6|47023.8|47003.8|47028.6|47008.6|47023.8|47003.8|1
1739758600000|2025-02-17 02:16:40|47021.3|47001.3|47023.8|47003.8|47023.8|47003.8|47021.3|47001.3|3
1739758620000|2025-02-17 02:17:00|47024|47004|47026.3|47006.3|47026.3|47006.3|47023.8|47003.8|0
1739758630000|2025-02-17 02:17:10|47026.1|47006.1|47028.8|47008.8|47028.8|47008.8|47023.8|47003.8|3
1739758650000|2025-02-17 02:17:30|47028.6|47008.6|47028.8|47008.8|47028.8|47008.8|47028.6|47008.6|7
1739758660000|2025-02-17 02:17:40|47031.1|47011.1|47028.8|47008.8|47031.3|47011.3|47028.8|47008.8|0
1739758670000|2025-02-17 02:17:50|47028.4|47008.4|47026.1|47006.1|47028.4|47008.4|47026.1|47006.1|0
1739758680000|2025-02-17 02:18:00|47028.8|47008.8|47031.3|47011.3|47031.3|47011.3|47028.8|47008.8|1
1739758690000|2025-02-17 02:18:10|47033.6|47013.6|47033.8|47013.8|47033.8|47013.8|47033.6|47013.6|0
1739758700000|2025-02-17 02:18:20|47036.1|47016.1|47034|47014|47036.1|47016.1|47034|47014|1
1739758710000|2025-02-17 02:18:30|47036.5|47016.5|47043.8|47023.8|47043.8|47023.8|47036.5|47016.5|6
1739758720000|2025-02-17 02:18:40|47048.8|47028.8|47046.3|47026.3|47048.8|47028.8|47046.3|47026.3|0
1739758740000|2025-02-17 02:19:00|47046.1|47026.1|47038.8|47018.8|47046.1|47026.1|47038.8|47018.8|0
1739758750000|2025-02-17 02:19:10|47038.6|47018.6|47038.8|47018.8|47038.8|47018.8|47036.1|47016.1|0
1739758770000|2025-02-17 02:19:30|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|1
1739758780000|2025-02-17 02:19:40|47043.8|47023.8|47038.8|47018.8|47043.8|47023.8|47038.8|47018.8|0
1739758800000|2025-02-17 02:20:00|||||||||1
1739758810000|2025-02-17 02:20:10|47033.8|47013.8|47038.8|47018.8|47038.8|47018.8|47033.8|47013.8|0
1739758820000|2025-02-17 02:20:20|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|47033.8|47013.8|0
1739758830000|2025-02-17 02:20:30|47036.5|47016.5|47038.8|47018.8|47038.8|47018.8|47036.5|47016.5|0
1739758840000|2025-02-17 02:20:40|47036.3|47016.3|47033.8|47013.8|47038.8|47018.8|47033.8|47013.8|0
1739758870000|2025-02-17 02:21:10|47036.1|47016.1|47038.8|47018.8|47038.8|47018.8|47036.1|47016.1|1
1739758880000|2025-02-17 02:21:20|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|0
1739758900000|2025-02-17 02:21:40|47048.6|47028.6|47051.3|47031.3|47051.5|47031.5|47048.6|47028.6|2
1739758910000|2025-02-17 02:21:50|47053.6|47033.6|47048.8|47028.8|47053.8|47033.8|47048.8|47028.8|0
1739758920000|2025-02-17 02:22:00|47043.8|47023.8|47046.3|47026.3|47046.3|47026.3|47043.8|47023.8|0
1739758930000|2025-02-17 02:22:10|47043.8|47023.8|47039|47019|47043.8|47023.8|47039|47019|1
1739758940000|2025-02-17 02:22:20|47043.8|47023.8|47043.8|47023.8|47044|47024|47043.8|47023.8|4
1739758950000|2025-02-17 02:22:30|47046.3|47026.3|47043.8|47023.8|47046.3|47026.3|47043.8|47023.8|0
1739758960000|2025-02-17 02:22:40|47048.6|47028.6|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|0
1739758970000|2025-02-17 02:22:50|47046.6|47026.6|47043.8|47023.8|47048.8|47028.8|47043.8|47023.8|0
1739758980000|2025-02-17 02:23:00|47046.3|47026.3|47046.3|47026.3|47046.3|47026.3|47046.3|47026.3|0
1739758990000|2025-02-17 02:23:10|47046.6|47026.6|47053.8|47033.8|47053.8|47033.8|47046.6|47026.6|1
1739759000000|2025-02-17 02:23:20|||||||||8
1739759010000|2025-02-17 02:23:30|47056.1|47036.1|47067|47047|47067|47047|47056.1|47036.1|11
1739759020000|2025-02-17 02:23:40|47066.8|47046.8|47073.8|47053.8|47073.8|47053.8|47066.8|47046.8|4
1739759030000|2025-02-17 02:23:50|47069.3|47049.3|47069.3|47049.3|47071.3|47051.3|47068.8|47048.8|0
1739759040000|2025-02-17 02:24:00|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|47068.8|47048.8|0
1739759050000|2025-02-17 02:24:10|47071.3|47051.3|47076.3|47056.3|47076.3|47056.3|47071.3|47051.3|0
1739759060000|2025-02-17 02:24:20|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|0
1739759080000|2025-02-17 02:24:40|47076.3|47056.3|47078.8|47058.8|47078.8|47058.8|47076.3|47056.3|0
1739759100000|2025-02-17 02:25:00|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|1
1739759110000|2025-02-17 02:25:10|47071.3|47051.3|47071.3|47051.3|47071.3|47051.3|47071.3|47051.3|0
1739759130000|2025-02-17 02:25:30|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|0
1739759140000|2025-02-17 02:25:40|||||||||1
1739759150000|2025-02-17 02:25:50|47068.6|47048.6|47063.8|47043.8|47068.6|47048.6|47063.8|47043.8|0
1739759160000|2025-02-17 02:26:00|47064.1|47044.1|47068.8|47048.8|47068.8|47048.8|47064.1|47044.1|2
1739759180000|2025-02-17 02:26:20|47071.1|47051.1|47068.8|47048.8|47071.3|47051.3|47068.8|47048.8|0
1739759190000|2025-02-17 02:26:30|47069.1|47049.1|47068.8|47048.8|47073.8|47053.8|47068.8|47048.8|0
1739759200000|2025-02-17 02:26:40|47063.8|47043.8|47066.1|47046.1|47068.8|47048.8|47063.8|47043.8|0
1739759210000|2025-02-17 02:26:50|47068.6|47048.6|47063.8|47043.8|47068.8|47048.8|47063.8|47043.8|0
1739759220000|2025-02-17 02:27:00|47066.1|47046.1|47066.3|47046.3|47068.8|47048.8|47063.8|47043.8|0
1739759230000|2025-02-17 02:27:10|47066.1|47046.1|47063.8|47043.8|47066.1|47046.1|47061.3|47041.3|0
1739759240000|2025-02-17 02:27:20|47061.3|47041.3|47063.8|47043.8|47063.8|47043.8|47061.3|47041.3|0
1739759250000|2025-02-17 02:27:30|47058.8|47038.8|47061.6|47041.6|47061.6|47041.6|47058.8|47038.8|0
1739759260000|2025-02-17 02:27:40|47064.1|47044.1|47069.3|47049.3|47069.3|47049.3|47062|47042|3
1739759270000|2025-02-17 02:27:50|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|0
1739759280000|2025-02-17 02:28:00|47066.6|47046.6|47064.3|47044.3|47069.3|47049.3|47064.3|47044.3|0
1739759290000|2025-02-17 02:28:10|47064.7|47044.7|47069.3|47049.3|47069.3|47049.3|47064.7|47044.7|1
1739759300000|2025-02-17 02:28:20|47068.9|47048.9|47069.3|47049.3|47069.3|47049.3|47064.3|47044.3|1
1739759310000|2025-02-17 02:28:30|47066.8|47046.8|47069.3|47049.3|47069.3|47049.3|47064.3|47044.3|1
1739759320000|2025-02-17 02:28:40|||||||||2
1739759330000|2025-02-17 02:28:50|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|0
1739759340000|2025-02-17 02:29:00|47072|47052|47079.3|47059.3|47079.3|47059.3|47072|47052|1
1739759360000|2025-02-17 02:29:20|47078.9|47058.9|47069.3|47049.3|47078.9|47058.9|47069.3|47049.3|2
1739759380000|2025-02-17 02:29:40|||||||||1
1739759390000|2025-02-17 02:29:50|47066.8|47046.8|47069.3|47049.3|47069.3|47049.3|47066.8|47046.8|0
1739759400000|2025-02-17 02:30:00|47082|47062|47079.3|47059.3|47087|47067|47068.9|47048.9|26
1739759410000|2025-02-17 02:30:10|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|47076.6|47056.6|3
1739759420000|2025-02-17 02:30:20|47079.1|47059.1|47084.1|47064.1|47084.1|47064.1|47079.1|47059.1|2
1739759430000|2025-02-17 02:30:30|47083.9|47063.9|47079.1|47059.1|47083.9|47063.9|47079.1|47059.1|0
1739759440000|2025-02-17 02:30:40|47078.9|47058.9|47073.6|47053.6|47078.9|47058.9|47073.6|47053.6|2
1739759450000|2025-02-17 02:30:50|47073.9|47053.9|47068.9|47048.9|47073.9|47053.9|47068.9|47048.9|3
1739759460000|2025-02-17 02:31:00|47071.4|47051.4|47071.1|47051.1|47073.9|47053.9|47071.1|47051.1|2
1739759470000|2025-02-17 02:31:10|47073.9|47053.9|47076.1|47056.1|47076.4|47056.4|47071.6|47051.6|1
1739759480000|2025-02-17 02:31:20|47076.4|47056.4|47078.9|47058.9|47078.9|47058.9|47076.4|47056.4|0
1739759490000|2025-02-17 02:31:30|47081.4|47061.4|47081.6|47061.6|47081.6|47061.6|47081.4|47061.4|0
1739759520000|2025-02-17 02:32:00|47081.8|47061.8|47081.8|47061.8|47081.8|47061.8|47081.8|47061.8|0
1739759530000|2025-02-17 02:32:10|47081.6|47061.6|47086.6|47066.6|47086.6|47066.6|47081.6|47061.6|0
1739759540000|2025-02-17 02:32:20|47083.9|47063.9|47083.9|47063.9|47083.9|47063.9|47083.9|47063.9|0
1739759550000|2025-02-17 02:32:30|47081.4|47061.4|47083.9|47063.9|47083.9|47063.9|47081.4|47061.4|0
1739759560000|2025-02-17 02:32:40|47084.1|47064.1|47086.4|47066.4|47086.4|47066.4|47084.1|47064.1|1
1739759570000|2025-02-17 02:32:50|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|0
1739759580000|2025-02-17 02:33:00|47083.9|47063.9|47089.3|47069.3|47089.3|47069.3|47083.9|47063.9|4
1739759590000|2025-02-17 02:33:10|47089.5|47069.5|47094.1|47074.1|47094.1|47074.1|47089.5|47069.5|2
1739759600000|2025-02-17 02:33:20|47094.3|47074.3|47106.4|47086.4|47106.4|47086.4|47094.3|47074.3|10
1739759610000|2025-02-17 02:33:30|47103.9|47083.9|47106.4|47086.4|47106.4|47086.4|47103.9|47083.9|4
1739759620000|2025-02-17 02:33:40|47103.9|47083.9|47113.9|47093.9|47113.9|47093.9|47101.4|47081.4|14
1739759630000|2025-02-17 02:33:50|47114.1|47094.1|47116.4|47096.4|47116.4|47096.4|47114.1|47094.1|1
1739759640000|2025-02-17 02:34:00|47121.4|47101.4|47136.4|47116.4|47138.9|47118.9|47121.4|47101.4|12
1739759650000|2025-02-17 02:34:10|47138.7|47118.7|47138.7|47118.7|47138.9|47118.9|47136.4|47116.4|9
1739759660000|2025-02-17 02:34:20|47136.4|47116.4|47126.4|47106.4|47138.9|47118.9|47126.4|47106.4|5
1739759670000|2025-02-17 02:34:30|47126.6|47106.6|47131.4|47111.4|47133.7|47113.7|47126.6|47106.6|8
1739759680000|2025-02-17 02:34:40|47133.9|47113.9|47138.9|47118.9|47139.1|47119.1|47133.9|47113.9|2
1739759690000|2025-02-17 02:34:50|47136.4|47116.4|47139.1|47119.1|47141.4|47121.4|47136.4|47116.4|5
1739759700000|2025-02-17 02:35:00|47141.4|47121.4|47143.9|47123.9|47143.9|47123.9|47141.4|47121.4|12
1739759710000|2025-02-17 02:35:10|47146.2|47126.2|47146.4|47126.4|47148.9|47128.9|47146.2|47126.2|7
1739759720000|2025-02-17 02:35:20|47146.6|47126.6|47148.9|47128.9|47148.9|47128.9|47146.6|47126.6|10
1739759730000|2025-02-17 02:35:30|47148.4|47128.4|47144.3|47124.3|47148.4|47128.4|47143.9|47123.9|3
1739759740000|2025-02-17 02:35:40|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47143.9|47123.9|4
1739759750000|2025-02-17 02:35:50|47153.9|47133.9|47148.9|47128.9|47153.9|47133.9|47148.9|47128.9|1
1739759760000|2025-02-17 02:36:00|47151.4|47131.4|47148.9|47128.9|47151.4|47131.4|47148.9|47128.9|3
1739759770000|2025-02-17 02:36:10|47145.3|47125.3|47138.4|47118.4|47145.3|47125.3|47138.4|47118.4|26
1739759780000|2025-02-17 02:36:20|47138.7|47118.7|47133.9|47113.9|47138.7|47118.7|47133.9|47113.9|3
1739759790000|2025-02-17 02:36:30|47129.3|47109.3|47113.9|47093.9|47129.3|47109.3|47113.9|47093.9|20
1739759800000|2025-02-17 02:36:40|47113.7|47093.7|47113.9|47093.9|47113.9|47093.9|47113.7|47093.7|3
1739759810000|2025-02-17 02:36:50|47109.3|47089.3|47106.4|47086.4|47109.3|47089.3|47106.4|47086.4|1
1739759820000|2025-02-17 02:37:00|47103.9|47083.9|47101.2|47081.2|47103.9|47083.9|47101.2|47081.2|4
1739759830000|2025-02-17 02:37:10|47096.4|47076.4|47096.4|47076.4|47096.4|47076.4|47096.4|47076.4|2
1739759840000|2025-02-17 02:37:20|47096.2|47076.2|47086.4|47066.4|47096.2|47076.2|47086.4|47066.4|13
1739759850000|2025-02-17 02:37:30|47086.2|47066.2|47076.4|47056.4|47086.2|47066.2|47076.2|47056.2|5
1739759860000|2025-02-17 02:37:40|||||||||1
1739759870000|2025-02-17 02:37:50|47076.6|47056.6|47068.9|47048.9|47076.6|47056.6|47068.9|47048.9|12
1739759880000|2025-02-17 02:38:00|47066.4|47046.4|47073.9|47053.9|47073.9|47053.9|47066.4|47046.4|9
1739759890000|2025-02-17 02:38:10|47073.7|47053.7|47066.4|47046.4|47073.7|47053.7|47063.9|47043.9|1
1739759900000|2025-02-17 02:38:20|||||||||1
1739759910000|2025-02-17 02:38:30|||||||||3
1739759920000|2025-02-17 02:38:40|47066.6|47046.6|47066.8|47046.8|47068.9|47048.9|47066.4|47046.4|3
1739759930000|2025-02-17 02:38:50|47071.4|47051.4|47073.9|47053.9|47073.9|47053.9|47068.9|47048.9|4
1739759940000|2025-02-17 02:39:00|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|0
1739759960000|2025-02-17 02:39:20|47081.4|47061.4|47081.4|47061.4|47081.4|47061.4|47081.4|47061.4|0
1739759970000|2025-02-17 02:39:30|47083.7|47063.7|47089.1|47069.1|47089.1|47069.1|47083.7|47063.7|4
1739759980000|2025-02-17 02:39:40|47088.9|47068.9|47089.3|47069.3|47089.3|47069.3|47088.9|47068.9|0
1739759990000|2025-02-17 02:39:50|47093.9|47073.9|47098.9|47078.9|47099.1|47079.1|47093.9|47073.9|1
1739760000000|2025-02-17 02:40:00|47098.5|47078.5|47098.9|47078.9|47098.9|47078.9|47094.3|47074.3|2
1739760020000|2025-02-17 02:40:20|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|0
1739760030000|2025-02-17 02:40:30|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|1
1739760040000|2025-02-17 02:40:40|47104.1|47084.1|47113.9|47093.9|47113.9|47093.9|47104.1|47084.1|11
1739760050000|2025-02-17 02:40:50|47111.4|47091.4|47108.9|47088.9|47111.4|47091.4|47108.9|47088.9|2
1739760060000|2025-02-17 02:41:00|47108.5|47088.5|47099.1|47079.1|47108.5|47088.5|47093.9|47073.9|0
1739760070000|2025-02-17 02:41:10|47101.4|47081.4|47103.9|47083.9|47103.9|47083.9|47101.4|47081.4|0
1739760080000|2025-02-17 02:41:20|47104.1|47084.1|47111.4|47091.4|47111.4|47091.4|47104.1|47084.1|0
1739760090000|2025-02-17 02:41:30|47113.9|47093.9|47111.4|47091.4|47113.9|47093.9|47111.4|47091.4|1
1739760100000|2025-02-17 02:41:40|47113.9|47093.9|47103.9|47083.9|47113.9|47093.9|47103.9|47083.9|1
1739760110000|2025-02-17 02:41:50|47101.4|47081.4|47103.9|47083.9|47103.9|47083.9|47101.4|47081.4|0
1739760120000|2025-02-17 02:42:00|47104.1|47084.1|47103.9|47083.9|47108.9|47088.9|47103.9|47083.9|0
1739760130000|2025-02-17 02:42:10|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|47106.4|47086.4|0
1739760140000|2025-02-17 02:42:20|47113.9|47093.9|47113.9|47093.9|47113.9|47093.9|47113.9|47093.9|0
1739760150000|2025-02-17 02:42:30|47111.4|47091.4|47113.9|47093.9|47113.9|47093.9|47111.4|47091.4|0
1739760160000|2025-02-17 02:42:40|47113.7|47093.7|47113.9|47093.9|47113.9|47093.9|47111.4|47091.4|0
1739760170000|2025-02-17 02:42:50|47111.4|47091.4|47113.9|47093.9|47113.9|47093.9|47111.4|47091.4|3
1739760180000|2025-02-17 02:43:00|47118.7|47098.7|47118.9|47098.9|47118.9|47098.9|47118.7|47098.7|1
1739760190000|2025-02-17 02:43:10|47116.4|47096.4|47113.9|47093.9|47116.4|47096.4|47113.9|47093.9|2
1739760200000|2025-02-17 02:43:20|47116.4|47096.4|47111.4|47091.4|47116.4|47096.4|47111.4|47091.4|2
1739760210000|2025-02-17 02:43:30|47110.8|47090.8|47103.9|47083.9|47110.8|47090.8|47103.9|47083.9|0
1739760220000|2025-02-17 02:43:40|47103.7|47083.7|47096.4|47076.4|47103.7|47083.7|47096.4|47076.4|2
1739760230000|2025-02-17 02:43:50|47098.7|47078.7|47103.9|47083.9|47103.9|47083.9|47098.7|47078.7|0
1739760240000|2025-02-17 02:44:00|47106.4|47086.4|47103.9|47083.9|47106.4|47086.4|47103.9|47083.9|0
1739760250000|2025-02-17 02:44:10|47101.4|47081.4|47101.4|47081.4|47101.4|47081.4|47098.9|47078.9|1
1739760260000|2025-02-17 02:44:20|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|0
1739760270000|2025-02-17 02:44:30|47099.4|47079.4|47103.9|47083.9|47103.9|47083.9|47099.4|47079.4|10
1739760280000|2025-02-17 02:44:40|47106.2|47086.2|47103.9|47083.9|47106.4|47086.4|47103.9|47083.9|2
1739760290000|2025-02-17 02:44:50|47103.5|47083.5|47098.9|47078.9|47103.9|47083.9|47098.9|47078.9|0
1739760300000|2025-02-17 02:45:00|47096.4|47076.4|47086.4|47066.4|47096.4|47076.4|47086.4|47066.4|6
1739760310000|2025-02-17 02:45:10|47083.9|47063.9|47081.4|47061.4|47086.4|47066.4|47081.4|47061.4|0
1739760320000|2025-02-17 02:45:20|47078.9|47058.9|47076.4|47056.4|47078.9|47058.9|47076.4|47056.4|1
1739760330000|2025-02-17 02:45:30|47074.1|47054.1|47071.4|47051.4|47074.1|47054.1|47071.4|47051.4|0
1739760350000|2025-02-17 02:45:50|47073.7|47053.7|47068.9|47048.9|47073.9|47053.9|47068.9|47048.9|0
1739760360000|2025-02-17 02:46:00|47071.4|47051.4|47073.9|47053.9|47073.9|47053.9|47071.4|47051.4|0
1739760380000|2025-02-17 02:46:20|47074.1|47054.1|47078.9|47058.9|47081.4|47061.4|47074.1|47054.1|2
1739760390000|2025-02-17 02:46:30|47078.7|47058.7|47076.4|47056.4|47078.7|47058.7|47073.9|47053.9|0
1739760400000|2025-02-17 02:46:40|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|47076.4|47056.4|0
1739760410000|2025-02-17 02:46:50|47079.1|47059.1|47081.4|47061.4|47081.4|47061.4|47079.1|47059.1|1
1739760420000|2025-02-17 02:47:00|47083.9|47063.9|47088.9|47068.9|47088.9|47068.9|47083.9|47063.9|0
1739760430000|2025-02-17 02:47:10|47083.9|47063.9|47076.6|47056.6|47083.9|47063.9|47076.4|47056.4|0
1739760440000|2025-02-17 02:47:20|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|47078.9|47058.9|0
1739760450000|2025-02-17 02:47:30|47076.4|47056.4|47078.9|47058.9|47078.9|47058.9|47073.9|47053.9|2
1739760460000|2025-02-17 02:47:40|47076.2|47056.2|47063.9|47043.9|47076.2|47056.2|47063.9|47043.9|3
1739760470000|2025-02-17 02:47:50|47058.9|47038.9|47058.9|47038.9|47063.9|47043.9|47058.9|47038.9|0
1739760490000|2025-02-17 02:48:10|47054.4|47034.4|47053.9|47033.9|47054.4|47034.4|47053.9|47033.9|3
1739760500000|2025-02-17 02:48:20|47056.4|47036.4|47051.2|47031.2|47056.6|47036.6|47051.2|47031.2|0
1739760510000|2025-02-17 02:48:30|47053.9|47033.9|47053.9|47033.9|47053.9|47033.9|47053.9|47033.9|0
1739760520000|2025-02-17 02:48:40|47049.1|47029.1|47053.9|47033.9|47053.9|47033.9|47048.9|47028.9|0
1739760530000|2025-02-17 02:48:50|47054.1|47034.1|47058.9|47038.9|47058.9|47038.9|47054.1|47034.1|0
1739760540000|2025-02-17 02:49:00|47054.2|47034.2|47058.9|47038.9|47058.9|47038.9|47053.9|47033.9|0
1739760550000|2025-02-17 02:49:10|47058.7|47038.7|47059.2|47039.2|47059.2|47039.2|47053.9|47033.9|2
1739760560000|2025-02-17 02:49:20|47061.4|47041.4|47061.7|47041.7|47061.7|47041.7|47061.4|47041.4|0
1739760570000|2025-02-17 02:49:30|47061.9|47041.9|47061.7|47041.7|47064.2|47044.2|47061.7|47041.7|1
1739760580000|2025-02-17 02:49:40|47058.9|47038.9|47053.9|47033.9|47058.9|47038.9|47053.7|47033.7|2
1739760590000|2025-02-17 02:49:50|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|0
1739760600000|2025-02-17 02:50:00|47061.4|47041.4|47071.4|47051.4|47071.4|47051.4|47061.4|47041.4|2
1739760610000|2025-02-17 02:50:10|||||||||1
1739760620000|2025-02-17 02:50:20|47073.9|47053.9|47071.4|47051.4|47073.9|47053.9|47071.4|47051.4|4
1739760630000|2025-02-17 02:50:30|47071.7|47051.7|47073.9|47053.9|47074.2|47054.2|47071.4|47051.4|0
1739760640000|2025-02-17 02:50:40|47071.4|47051.4|47073.9|47053.9|47073.9|47053.9|47071.4|47051.4|1
1739760650000|2025-02-17 02:50:50|47076.4|47056.4|47073.9|47053.9|47076.4|47056.4|47071.4|47051.4|0
1739760660000|2025-02-17 02:51:00|47073.7|47053.7|47068.9|47048.9|47073.7|47053.7|47068.9|47048.9|0
1739760670000|2025-02-17 02:51:10|47069.2|47049.2|47071.4|47051.4|47071.4|47051.4|47068.9|47048.9|0
1739760680000|2025-02-17 02:51:20|47071.2|47051.2|47073.9|47053.9|47073.9|47053.9|47068.9|47048.9|1
1739760690000|2025-02-17 02:51:30|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|0
1739760700000|2025-02-17 02:51:40|47071.2|47051.2|47073.9|47053.9|47073.9|47053.9|47071.2|47051.2|0
1739760710000|2025-02-17 02:51:50|47071.4|47051.4|47069.4|47049.4|47071.4|47051.4|47068.9|47048.9|5
1739760720000|2025-02-17 02:52:00|47073.9|47053.9|47073.9|47053.9|47073.9|47053.9|47068.9|47048.9|0
1739760730000|2025-02-17 02:52:10|||||||||1
1739760740000|2025-02-17 02:52:20|47076.4|47056.4|47073.9|47053.9|47076.4|47056.4|47073.9|47053.9|0
1739760750000|2025-02-17 02:52:30|47071.4|47051.4|47073.9|47053.9|47073.9|47053.9|47069.2|47049.2|0
1739760760000|2025-02-17 02:52:40|47069.2|47049.2|47068.9|47048.9|47071.2|47051.2|47066.4|47046.4|0
1739760770000|2025-02-17 02:52:50|47068.7|47048.7|47063.9|47043.9|47068.9|47048.9|47063.9|47043.9|2
1739760780000|2025-02-17 02:53:00|47061.4|47041.4|47053.9|47033.9|47061.4|47041.4|47053.9|47033.9|4
1739760800000|2025-02-17 02:53:20|47053.7|47033.7|47053.9|47033.9|47053.9|47033.9|47051.7|47031.7|1
1739760810000|2025-02-17 02:53:30|47056.4|47036.4|47056.4|47036.4|47056.4|47036.4|47053.9|47033.9|2
1739760820000|2025-02-17 02:53:40|47058.7|47038.7|47064.4|47044.4|47064.4|47044.4|47058.7|47038.7|1
1739760830000|2025-02-17 02:53:50|47066.9|47046.9|47069.2|47049.2|47069.2|47049.2|47066.7|47046.7|0
1739760840000|2025-02-17 02:54:00|47066.9|47046.9|47069|47049|47074|47054|47066.7|47046.7|4
1739760850000|2025-02-17 02:54:10|47074|47054|47074|47054|47074|47054|47074|47054|0
1739760860000|2025-02-17 02:54:20|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|1
1739760870000|2025-02-17 02:54:30|47078.7|47058.7|47076.7|47056.7|47079|47059|47076.5|47056.5|0
1739760880000|2025-02-17 02:54:40|47081.5|47061.5|47084|47064|47084|47064|47079.2|47059.2|0
1739760890000|2025-02-17 02:54:50|47084.2|47064.2|47086.5|47066.5|47086.5|47066.5|47084.2|47064.2|0
1739760900000|2025-02-17 02:55:00|47084.2|47064.2|47084|47064|47084.2|47064.2|47084|47064|0
1739760910000|2025-02-17 02:55:10|47089|47069|47089|47069|47091.5|47071.5|47089|47069|0
1739760920000|2025-02-17 02:55:20|47093.7|47073.7|47089|47069|47093.7|47073.7|47089|47069|0
1739760930000|2025-02-17 02:55:30|47094|47074|47089|47069|47094|47074|47089|47069|0
1739760940000|2025-02-17 02:55:40|47084.4|47064.4|47084|47064|47084.4|47064.4|47084|47064|1
1739760950000|2025-02-17 02:55:50|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|0
1739760960000|2025-02-17 02:56:00|47086.2|47066.2|47089|47069|47089|47069|47084.2|47064.2|0
1739760970000|2025-02-17 02:56:10|47089.2|47069.2|47091.7|47071.7|47091.7|47071.7|47089.2|47069.2|0
1739760980000|2025-02-17 02:56:20|47094|47074|47104|47084|47106.5|47086.5|47094|47074|1
1739760990000|2025-02-17 02:56:30|47104.2|47084.2|47109|47089|47109|47089|47104|47084|0
1739761000000|2025-02-17 02:56:40|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|1
1739761010000|2025-02-17 02:56:50|47111.7|47091.7|47114|47094|47114|47094|47111.7|47091.7|0
1739761020000|2025-02-17 02:57:00|47113.7|47093.7|47114|47094|47114|47094|47111.5|47091.5|1
1739761030000|2025-02-17 02:57:10|47114.2|47094.2|47116.5|47096.5|47116.5|47096.5|47114.2|47094.2|0
1739761040000|2025-02-17 02:57:20|47114.2|47094.2|47114|47094|47114.2|47094.2|47114|47094|2
1739761050000|2025-02-17 02:57:30|47113.7|47093.7|47109|47089|47113.7|47093.7|47109|47089|1
1739761060000|2025-02-17 02:57:40|47109.2|47089.2|47109|47089|47111.5|47091.5|47109|47089|0
1739761070000|2025-02-17 02:57:50|47111.5|47091.5|47109|47089|47111.5|47091.5|47109|47089|1
1739761080000|2025-02-17 02:58:00|47106.5|47086.5|47101.5|47081.5|47106.5|47086.5|47101.5|47081.5|9
1739761090000|2025-02-17 02:58:10|47099|47079|47094|47074|47099|47079|47094|47074|1
1739761100000|2025-02-17 02:58:20|47096.5|47076.5|47094|47074|47099|47079|47094|47074|0
1739761120000|2025-02-17 02:58:40|47099.2|47079.2|47101.5|47081.5|47101.5|47081.5|47099.2|47079.2|1
1739761130000|2025-02-17 02:58:50|47104|47084|47109|47089|47109|47089|47104|47084|0
1739761140000|2025-02-17 02:59:00|||||||||1
1739761150000|2025-02-17 02:59:10|47111.7|47091.7|47114.2|47094.2|47114.2|47094.2|47111.7|47091.7|0
1739761170000|2025-02-17 02:59:30|47116.5|47096.5|47104|47084|47116.5|47096.5|47104|47084|3
1739761180000|2025-02-17 02:59:40|47103.5|47083.5|47101.3|47081.3|47103.5|47083.5|47101.3|47081.3|0
1739761190000|2025-02-17 02:59:50|47103.8|47083.8|47101.3|47081.3|47103.8|47083.8|47101.3|47081.3|0
1739761200000|2025-02-17 03:00:00|47099|47079|47093.8|47073.8|47099|47079|47093.8|47073.8|2
1739761210000|2025-02-17 03:00:10|47094|47074|47094|47074|47094|47074|47094|47074|1
1739761230000|2025-02-17 03:00:30|47091.5|47071.5|47081.5|47061.5|47091.5|47071.5|47081.5|47061.5|0
1739761240000|2025-02-17 03:00:40|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|1
1739761250000|2025-02-17 03:00:50|47079|47059|47084|47064|47084|47064|47079|47059|1
1739761260000|2025-02-17 03:01:00|47079.2|47059.2|47076.5|47056.5|47081.5|47061.5|47076.5|47056.5|1
1739761270000|2025-02-17 03:01:10|47074|47054|47071.5|47051.5|47074|47054|47071.5|47051.5|1
1739761280000|2025-02-17 03:01:20|47069|47049|47059|47039|47069|47049|47059|47039|2
1739761290000|2025-02-17 03:01:30|47061.5|47041.5|47059|47039|47061.5|47041.5|47059|47039|0
1739761300000|2025-02-17 03:01:40|47063.8|47043.8|47059|47039|47063.8|47043.8|47059|47039|1
1739761310000|2025-02-17 03:01:50|47059.2|47039.2|47064|47044|47064|47044|47059.2|47039.2|3
1739761320000|2025-02-17 03:02:00|47064.2|47044.2|47071.5|47051.5|47071.5|47051.5|47064.2|47044.2|2
1739761330000|2025-02-17 03:02:10|47071.7|47051.7|47076.5|47056.5|47076.5|47056.5|47071.7|47051.7|0
1739761340000|2025-02-17 03:02:20|47076.3|47056.3|47074|47054|47076.5|47056.5|47074|47054|0
1739761360000|2025-02-17 03:02:40|47074.2|47054.2|47079|47059|47079|47059|47074.2|47054.2|0
1739761370000|2025-02-17 03:02:50|47079.2|47059.2|47084|47064|47084|47064|47079.2|47059.2|0
1739761380000|2025-02-17 03:03:00|47084.4|47064.4|47089|47069|47089|47069|47084.4|47064.4|2
1739761390000|2025-02-17 03:03:10|47091.5|47071.5|47099|47079|47099|47079|47091.5|47071.5|5
1739761400000|2025-02-17 03:03:20|47098.5|47078.5|47099|47079|47099|47079|47094|47074|6
1739761410000|2025-02-17 03:03:30|47101.7|47081.7|47104|47084|47104|47084|47101.7|47081.7|1
1739761420000|2025-02-17 03:03:40|47106.5|47086.5|47104|47084|47106.5|47086.5|47104|47084|0
1739761440000|2025-02-17 03:04:00|47108.8|47088.8|47109|47089|47109|47089|47108.8|47088.8|0
1739761450000|2025-02-17 03:04:10|47111.5|47091.5|47116.5|47096.5|47116.5|47096.5|47111.5|47091.5|1
1739761460000|2025-02-17 03:04:20|47119|47099|47119|47099|47124|47104|47119|47099|4
1739761470000|2025-02-17 03:04:30|||||||||1
1739761480000|2025-02-17 03:04:40|47121.5|47101.5|47124|47104|47129|47109|47119|47099|2
1739761490000|2025-02-17 03:04:50|47124.2|47104.2|47129|47109|47129|47109|47124.2|47104.2|1
1739761500000|2025-02-17 03:05:00|47128.8|47108.8|47124|47104|47128.8|47108.8|47124|47104|0
1739761510000|2025-02-17 03:05:10|47119|47099|47114|47094|47119|47099|47114|47094|1
1739761520000|2025-02-17 03:05:20|47113.8|47093.8|47114|47094|47114|47094|47113.8|47093.8|0
1739761530000|2025-02-17 03:05:30|47113.8|47093.8|47108.8|47088.8|47113.8|47093.8|47108.8|47088.8|0
1739761540000|2025-02-17 03:05:40|47109|47089|47109|47089|47109|47089|47109|47089|0
1739761560000|2025-02-17 03:06:00|47108.8|47088.8|47104|47084|47108.8|47088.8|47104|47084|0
1739761570000|2025-02-17 03:06:10|47109|47089|47099|47079|47109|47089|47099|47079|0
1739761580000|2025-02-17 03:06:20|47096.5|47076.5|47094|47074|47096.5|47076.5|47094|47074|0
1739761590000|2025-02-17 03:06:30|||||||||7
1739761600000|2025-02-17 03:06:40|47099|47079|47099|47079|47099.2|47079.2|47099|47079|0
1739761620000|2025-02-17 03:07:00|47096.5|47076.5|47091.5|47071.5|47096.5|47076.5|47091.5|47071.5|0
1739761630000|2025-02-17 03:07:10|47094|47074|47096.5|47076.5|47096.5|47076.5|47094|47074|0
1739761640000|2025-02-17 03:07:20|47099|47079|47106.5|47086.5|47106.5|47086.5|47099|47079|1
1739761650000|2025-02-17 03:07:30|||||||||2
1739761680000|2025-02-17 03:08:00|47104|47084|47104|47084|47104|47084|47104|47084|0
1739761690000|2025-02-17 03:08:10|47106.5|47086.5|47109|47089|47111.5|47091.5|47106.5|47086.5|0
1739761700000|2025-02-17 03:08:20|47106.7|47086.7|47106.5|47086.5|47109|47089|47106.5|47086.5|0
1739761710000|2025-02-17 03:08:30|||||||||1
1739761720000|2025-02-17 03:08:40|47103.8|47083.8|47099|47079|47103.8|47083.8|47099|47079|6
1739761740000|2025-02-17 03:09:00|47096.5|47076.5|47091.5|47071.5|47096.5|47076.5|47091.5|47071.5|1
1739761750000|2025-02-17 03:09:10|47091.3|47071.3|47089|47069|47091.5|47071.5|47089|47069|1
1739761760000|2025-02-17 03:09:20|47089.2|47069.2|47089|47069|47091.5|47071.5|47089|47069|0
1739761780000|2025-02-17 03:09:40|47093.8|47073.8|47099|47079|47099|47079|47093.8|47073.8|0
1739761790000|2025-02-17 03:09:50|47101.3|47081.3|47104|47084|47104|47084|47099|47079|1
1739761800000|2025-02-17 03:10:00|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|0
1739761820000|2025-02-17 03:10:20|47104|47084|47104.2|47084.2|47104.2|47084.2|47104|47084|0
1739761830000|2025-02-17 03:10:30|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47104|47084|0
1739761840000|2025-02-17 03:10:40|47104|47084|47104|47084|47104|47084|47104|47084|1
1739761850000|2025-02-17 03:10:50|47101.5|47081.5|47104|47084|47104|47084|47099|47079|1
1739761860000|2025-02-17 03:11:00|47103.8|47083.8|47099|47079|47104|47084|47099|47079|0
1739761870000|2025-02-17 03:11:10|47103.6|47083.6|47104|47084|47104|47084|47099|47079|0
1739761880000|2025-02-17 03:11:20|47099.2|47079.2|47099|47079|47099.2|47079.2|47099|47079|0
1739761890000|2025-02-17 03:11:30|47096.5|47076.5|47094|47074|47096.5|47076.5|47094|47074|0
1739761900000|2025-02-17 03:11:40|47091.5|47071.5|47089|47069|47091.5|47071.5|47089|47069|0
1739761920000|2025-02-17 03:12:00|47091.3|47071.3|47094|47074|47094|47074|47091.3|47071.3|1
1739761930000|2025-02-17 03:12:10|47094.5|47074.5|47101.5|47081.5|47101.7|47081.7|47094.5|47074.5|4
1739761940000|2025-02-17 03:12:20|47103.8|47083.8|47104|47084|47104|47084|47103.8|47083.8|2
1739761950000|2025-02-17 03:12:30|47104.5|47084.5|47109|47089|47111.5|47091.5|47104.5|47084.5|0
1739761960000|2025-02-17 03:12:40|47108.8|47088.8|47104|47084|47108.8|47088.8|47104|47084|0
1739761970000|2025-02-17 03:12:50|47106.5|47086.5|47114|47094|47114|47094|47106.5|47086.5|0
1739761980000|2025-02-17 03:13:00|||||||||1
1739762020000|2025-02-17 03:13:40|47109.5|47089.5|47109|47089|47109.5|47089.5|47109|47089|0
1739762030000|2025-02-17 03:13:50|47104.5|47084.5|47104|47084|47104.5|47084.5|47104|47084|1
1739762040000|2025-02-17 03:14:00|47101.5|47081.5|47094|47074|47101.5|47081.5|47094|47074|2
1739762050000|2025-02-17 03:14:10|47096.3|47076.3|47101.5|47081.5|47101.5|47081.5|47096.3|47076.3|0
1739762060000|2025-02-17 03:14:20|47101.3|47081.3|47096.5|47076.5|47101.3|47081.3|47096.5|47076.5|1
1739762070000|2025-02-17 03:14:30|47091.5|47071.5|47093.8|47073.8|47094|47074|47091.3|47071.3|0
1739762080000|2025-02-17 03:14:40|47094|47074|47096.5|47076.5|47096.5|47076.5|47094|47074|0
1739762090000|2025-02-17 03:14:50|47096.3|47076.3|47094|47074|47096.3|47076.3|47091.5|47071.5|0
1739762100000|2025-02-17 03:15:00|47091.5|47071.5|47099|47079|47099|47079|47091.5|47071.5|0
1739762120000|2025-02-17 03:15:20|47098.8|47078.8|47099|47079|47099|47079|47094|47074|1
1739762130000|2025-02-17 03:15:30|47094.3|47074.3|47099|47079|47099|47079|47094.3|47074.3|0
1739762140000|2025-02-17 03:15:40|47099.3|47079.3|47104|47084|47104|47084|47099|47079|0
1739762170000|2025-02-17 03:16:10|47101.5|47081.5|47101.8|47081.8|47104|47084|47101.5|47081.5|3
1739762180000|2025-02-17 03:16:20|47104|47084|47104|47084|47109|47089|47104|47084|2
1739762190000|2025-02-17 03:16:30|47109|47089|47104|47084|47109|47089|47104|47084|0
1739762200000|2025-02-17 03:16:40|47109|47089|47104|47084|47109|47089|47104|47084|1
1739762210000|2025-02-17 03:16:50|47103.8|47083.8|47099|47079|47103.8|47083.8|47098.8|47078.8|0
1739762220000|2025-02-17 03:17:00|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|0
1739762230000|2025-02-17 03:17:10|47099|47079|47094|47074|47099|47079|47094|47074|2
1739762240000|2025-02-17 03:17:20|47089|47069|47089|47069|47089|47069|47089|47069|0
1739762250000|2025-02-17 03:17:30|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|0
1739762270000|2025-02-17 03:17:50|47082|47062|47079|47059|47082|47062|47076.5|47056.5|4
1739762280000|2025-02-17 03:18:00|47079.3|47059.3|47079|47059|47081.3|47061.3|47079|47059|0
1739762290000|2025-02-17 03:18:10|||||||||1
1739762300000|2025-02-17 03:18:20|47076.5|47056.5|47079|47059|47079|47059|47074|47054|3
1739762310000|2025-02-17 03:18:30|47079.3|47059.3|47084|47064|47084|47064|47079.3|47059.3|1
1739762320000|2025-02-17 03:18:40|47083.8|47063.8|47081.5|47061.5|47083.8|47063.8|47081.5|47061.5|0
1739762330000|2025-02-17 03:18:50|47077|47057|47076.5|47056.5|47077|47057|47076.5|47056.5|0
1739762340000|2025-02-17 03:19:00|47076.8|47056.8|47081.8|47061.8|47081.8|47061.8|47076.8|47056.8|4
1739762350000|2025-02-17 03:19:10|47079|47059|47079|47059|47079|47059|47079|47059|0
1739762360000|2025-02-17 03:19:20|47079.5|47059.5|47084|47064|47084|47064|47079.5|47059.5|0
1739762370000|2025-02-17 03:19:30|47081.5|47061.5|47081.3|47061.3|47081.5|47061.5|47081.3|47061.3|0
1739762380000|2025-02-17 03:19:40|47079|47059|47084|47064|47084|47064|47079|47059|0
1739762390000|2025-02-17 03:19:50|47083.8|47063.8|47089.1|47069.1|47089.1|47069.1|47083.8|47063.8|12
1739762400000|2025-02-17 03:20:00|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|1
1739762420000|2025-02-17 03:20:20|47081.8|47061.8|47079.1|47059.1|47081.8|47061.8|47074.1|47054.1|3
1739762430000|2025-02-17 03:20:30|47079.3|47059.3|47079.3|47059.3|47079.3|47059.3|47079.3|47059.3|0
1739762440000|2025-02-17 03:20:40|47079.1|47059.1|47084.1|47064.1|47084.1|47064.1|47079.1|47059.1|1
1739762450000|2025-02-17 03:20:50|47086.6|47066.6|47086.8|47066.8|47086.8|47066.8|47086.6|47066.6|0
1739762460000|2025-02-17 03:21:00|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47086.6|47066.6|0
1739762470000|2025-02-17 03:21:10|47088.6|47068.6|47079.1|47059.1|47088.6|47068.6|47079.1|47059.1|2
1739762480000|2025-02-17 03:21:20|47074.1|47054.1|47064.1|47044.1|47074.1|47054.1|47064.1|47044.1|1
1739762490000|2025-02-17 03:21:30|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|2
1739762500000|2025-02-17 03:21:40|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|0
1739762510000|2025-02-17 03:21:50|47058.8|47038.8|47054.1|47034.1|47058.8|47038.8|47054.1|47034.1|0
1739762520000|2025-02-17 03:22:00|47051.6|47031.6|47046.6|47026.6|47051.6|47031.6|47046.6|47026.6|1
1739762530000|2025-02-17 03:22:10|47048.8|47028.8|47044.1|47024.1|47049.1|47029.1|47044.1|47024.1|1
1739762550000|2025-02-17 03:22:30|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|3
1739762560000|2025-02-17 03:22:40|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1739762570000|2025-02-17 03:22:50|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47041.6|47021.6|2
1739762580000|2025-02-17 03:23:00|47048.6|47028.6|47049.1|47029.1|47049.1|47029.1|47048.6|47028.6|0
1739762590000|2025-02-17 03:23:10|47049.5|47029.5|47054.1|47034.1|47054.1|47034.1|47049.5|47029.5|0
1739762600000|2025-02-17 03:23:20|||||||||2
1739762610000|2025-02-17 03:23:30|47056.6|47036.6|47054.1|47034.1|47058.8|47038.8|47054.1|47034.1|0
1739762620000|2025-02-17 03:23:40|47051.6|47031.6|47046.6|47026.6|47051.6|47031.6|47046.6|47026.6|2
1739762630000|2025-02-17 03:23:50|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47039.1|47019.1|0
1739762640000|2025-02-17 03:24:00|47039.1|47019.1|47034.1|47014.1|47039.1|47019.1|47034.1|47014.1|3
1739762650000|2025-02-17 03:24:10|47034.3|47014.3|47036.6|47016.6|47036.6|47016.6|47034.3|47014.3|0
1739762660000|2025-02-17 03:24:20|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|0
1739762670000|2025-02-17 03:24:30|47034.1|47014.1|47036.6|47016.6|47036.6|47016.6|47034.1|47014.1|3
1739762680000|2025-02-17 03:24:40|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47039.1|47019.1|0
1739762700000|2025-02-17 03:25:00|47043.9|47023.9|47039.1|47019.1|47043.9|47023.9|47039.1|47019.1|1
1739762710000|2025-02-17 03:25:10|47039.3|47019.3|47049.5|47029.5|47051.6|47031.6|47039.3|47019.3|2
1739762720000|2025-02-17 03:25:20|47051.6|47031.6|47044.1|47024.1|47051.6|47031.6|47044.1|47024.1|0
1739762730000|2025-02-17 03:25:30|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|0
1739762740000|2025-02-17 03:25:40|47044.1|47024.1|47049.1|47029.1|47049.1|47029.1|47044.1|47024.1|0
1739762750000|2025-02-17 03:25:50|47048.9|47028.9|47039.1|47019.1|47049.1|47029.1|47036.6|47016.6|0
1739762760000|2025-02-17 03:26:00|47039.5|47019.5|47044.1|47024.1|47044.1|47024.1|47039.5|47019.5|1
1739762770000|2025-02-17 03:26:10|47049.1|47029.1|47041.6|47021.6|47054.1|47034.1|47041.6|47021.6|11
1739762780000|2025-02-17 03:26:20|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|1
1739762790000|2025-02-17 03:26:30|47043.9|47023.9|47031.6|47011.6|47044.1|47024.1|47031.6|47011.6|15
1739762800000|2025-02-17 03:26:40|47029.3|47009.3|47031.8|47011.8|47034.1|47014.1|47029.3|47009.3|0
1739762810000|2025-02-17 03:26:50|47034.1|47014.1|47041.8|47021.8|47041.8|47021.8|47031.6|47011.6|2
1739762820000|2025-02-17 03:27:00|47044.1|47024.1|47049.1|47029.1|47049.1|47029.1|47044.1|47024.1|2
1739762830000|2025-02-17 03:27:10|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|7
1739762840000|2025-02-17 03:27:20|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1739762850000|2025-02-17 03:27:30|47046.8|47026.8|47046.8|47026.8|47049.1|47029.1|47046.8|47026.8|0
1739762860000|2025-02-17 03:27:40|47046.6|47026.6|47043.9|47023.9|47046.8|47026.8|47043.9|47023.9|3
1739762870000|2025-02-17 03:27:50|47039.1|47019.1|47029.1|47009.1|47039.1|47019.1|47029.1|47009.1|1
1739762880000|2025-02-17 03:28:00|47031.6|47011.6|47031.8|47011.8|47031.8|47011.8|47031.6|47011.6|0
1739762890000|2025-02-17 03:28:10|||||||||2
1739762900000|2025-02-17 03:28:20|47034.3|47014.3|47031.8|47011.8|47034.3|47014.3|47031.8|47011.8|0
1739762910000|2025-02-17 03:28:30|47034.3|47014.3|47034.3|47014.3|47034.3|47014.3|47034.3|47014.3|1
1739762920000|2025-02-17 03:28:40|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|0
1739762930000|2025-02-17 03:28:50|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|5
1739762940000|2025-02-17 03:29:00|47051.8|47031.8|47059.3|47039.3|47064.5|47044.5|47051.8|47031.8|4
1739762950000|2025-02-17 03:29:10|47059.1|47039.1|47061.8|47041.8|47061.8|47041.8|47056.8|47036.8|1
1739762960000|2025-02-17 03:29:20|47061.6|47041.6|47059.3|47039.3|47061.6|47041.6|47059.3|47039.3|0
1739762970000|2025-02-17 03:29:30|47059.5|47039.5|47064.3|47044.3|47064.3|47044.3|47059.5|47039.5|0
1739762980000|2025-02-17 03:29:40|47061.8|47041.8|47061.8|47041.8|47064.3|47044.3|47061.8|47041.8|2
1739762990000|2025-02-17 03:29:50|47061.6|47041.6|47056.4|47036.4|47061.6|47041.6|47054.3|47034.3|0
1739763000000|2025-02-17 03:30:00|47051.8|47031.8|47059.3|47039.3|47061.8|47041.8|47051.8|47031.8|2
1739763010000|2025-02-17 03:30:10|47056.8|47036.8|47054.3|47034.3|47056.8|47036.8|47054.3|47034.3|1
1739763020000|2025-02-17 03:30:20|||||||||1
1739763030000|2025-02-17 03:30:30|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1739763040000|2025-02-17 03:30:40|47054.3|47034.3|47054.3|47034.3|47054.3|47034.3|47054.3|47034.3|0
1739763050000|2025-02-17 03:30:50|47052|47032|47051.8|47031.8|47052|47032|47051.8|47031.8|0
1739763060000|2025-02-17 03:31:00|47054.3|47034.3|47048.9|47028.9|47054.3|47034.3|47048.9|47028.9|3
1739763070000|2025-02-17 03:31:10|47046.6|47026.6|47044.1|47024.1|47046.6|47026.6|47041.4|47021.4|0
1739763080000|2025-02-17 03:31:20|47041.8|47021.8|47044.5|47024.5|47044.5|47024.5|47039.5|47019.5|2
1739763090000|2025-02-17 03:31:30|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|0
1739763100000|2025-02-17 03:31:40|47042|47022|47041.8|47021.8|47044.3|47024.3|47041.8|47021.8|0
1739763120000|2025-02-17 03:32:00|47042|47022|47054.3|47034.3|47054.3|47034.3|47042|47022|1
1739763130000|2025-02-17 03:32:10|47056.8|47036.8|47059.1|47039.1|47059.1|47039.1|47056.8|47036.8|2
1739763140000|2025-02-17 03:32:20|47064.1|47044.1|47066.4|47046.4|47066.4|47046.4|47064.1|47044.1|3
1739763150000|2025-02-17 03:32:30|47071.2|47051.2|47079.3|47059.3|47079.3|47059.3|47071.2|47051.2|3
1739763160000|2025-02-17 03:32:40|47076.8|47056.8|47081.8|47061.8|47081.8|47061.8|47076.8|47056.8|0
1739763170000|2025-02-17 03:32:50|47082|47062|47086.8|47066.8|47086.8|47066.8|47082|47062|1
1739763180000|2025-02-17 03:33:00|||||||||3
1739763190000|2025-02-17 03:33:10|47087|47067|47084.1|47064.1|47087|47067|47084.1|47064.1|5
1739763200000|2025-02-17 03:33:20|47079.3|47059.3|47079.3|47059.3|47079.3|47059.3|47079.3|47059.3|1
1739763210000|2025-02-17 03:33:30|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|0
1739763220000|2025-02-17 03:33:40|47071.6|47051.6|47061.8|47041.8|47071.6|47051.6|47061.8|47041.8|0
1739763230000|2025-02-17 03:33:50|47061.6|47041.6|47056.8|47036.8|47061.6|47041.6|47056.8|47036.8|3
1739763240000|2025-02-17 03:34:00|47061.8|47041.8|47061.8|47041.8|47061.8|47041.8|47061.8|47041.8|0
1739763250000|2025-02-17 03:34:10|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|0
1739763260000|2025-02-17 03:34:20|47061.8|47041.8|47061.8|47041.8|47061.8|47041.8|47056.8|47036.8|2
1739763270000|2025-02-17 03:34:30|47064.3|47044.3|47064.5|47044.5|47064.5|47044.5|47064.3|47044.3|0
1739763280000|2025-02-17 03:34:40|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47061.8|47041.8|2
1739763290000|2025-02-17 03:34:50|47069.1|47049.1|47069.3|47049.3|47069.3|47049.3|47069.1|47049.1|0
1739763300000|2025-02-17 03:35:00|47069.1|47049.1|47066.8|47046.8|47069.1|47049.1|47066.8|47046.8|0
1739763310000|2025-02-17 03:35:10|47066.6|47046.6|47066.8|47046.8|47066.8|47046.8|47066.6|47046.6|0
1739763320000|2025-02-17 03:35:20|47061.8|47041.8|47064.3|47044.3|47064.3|47044.3|47061.8|47041.8|0
1739763330000|2025-02-17 03:35:30|47064.1|47044.1|47061.8|47041.8|47064.3|47044.3|47061.8|47041.8|0
1739763340000|2025-02-17 03:35:40|47062|47042|47066.8|47046.8|47066.8|47046.8|47062|47042|0
1739763350000|2025-02-17 03:35:50|47067|47047|47067|47047|47067|47047|47067|47047|0
1739763360000|2025-02-17 03:36:00|47067.3|47047.3|47071.8|47051.8|47071.8|47051.8|47067.3|47047.3|0
1739763370000|2025-02-17 03:36:10|47066.8|47046.8|47071.8|47051.8|47071.8|47051.8|47066.8|47046.8|0
1739763380000|2025-02-17 03:36:20|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|0
1739763390000|2025-02-17 03:36:30|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|0
1739763410000|2025-02-17 03:36:50|47074.3|47054.3|47074.3|47054.3|47074.3|47054.3|47074.3|47054.3|0
1739763420000|2025-02-17 03:37:00|47071.8|47051.8|47069.3|47049.3|47074.3|47054.3|47069.3|47049.3|1
1739763430000|2025-02-17 03:37:10|47069.1|47049.1|47066.8|47046.8|47069.1|47049.1|47066.8|47046.8|0
1739763440000|2025-02-17 03:37:20|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|0
1739763450000|2025-02-17 03:37:30|47066.8|47046.8|47071.8|47051.8|47071.8|47051.8|47066.8|47046.8|1
1739763460000|2025-02-17 03:37:40|47074.3|47054.3|47084.6|47064.6|47084.6|47064.6|47074.3|47054.3|0
1739763470000|2025-02-17 03:37:50|47089.3|47069.3|47091.8|47071.8|47091.8|47071.8|47089.3|47069.3|0
1739763480000|2025-02-17 03:38:00|47089.3|47069.3|47081.8|47061.8|47089.3|47069.3|47081.8|47061.8|3
1739763500000|2025-02-17 03:38:20|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|0
1739763510000|2025-02-17 03:38:30|47084.6|47064.6|47089.3|47069.3|47089.3|47069.3|47084.6|47064.6|2
1739763520000|2025-02-17 03:38:40|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|1
1739763530000|2025-02-17 03:38:50|47082.3|47062.3|47081.8|47061.8|47082.3|47062.3|47081.6|47061.6|1
1739763560000|2025-02-17 03:39:20|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|47084.3|47064.3|0
1739763590000|2025-02-17 03:39:50|47089.3|47069.3|47086.8|47066.8|47089.3|47069.3|47086.8|47066.8|1
1739763600000|2025-02-17 03:40:00|47086.6|47066.6|47081.8|47061.8|47086.6|47066.6|47081.8|47061.8|0
1739763610000|2025-02-17 03:40:10|47082.1|47062.1|47084.3|47064.3|47086.8|47066.8|47082.1|47062.1|0
1739763620000|2025-02-17 03:40:20|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|0
1739763660000|2025-02-17 03:41:00|||||||||1
1739763670000|2025-02-17 03:41:10|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|0
1739763680000|2025-02-17 03:41:20|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|1
1739763690000|2025-02-17 03:41:30|47081.9|47061.9|47076.9|47056.9|47081.9|47061.9|47076.9|47056.9|3
1739763700000|2025-02-17 03:41:40|47071.9|47051.9|47076.9|47056.9|47076.9|47056.9|47071.9|47051.9|2
1739763710000|2025-02-17 03:41:50|47081.6|47061.6|47081.9|47061.9|47081.9|47061.9|47081.6|47061.6|0
1739763740000|2025-02-17 03:42:20|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|0
1739763750000|2025-02-17 03:42:30|47079.1|47059.1|47074.1|47054.1|47079.1|47059.1|47074.1|47054.1|1
1739763780000|2025-02-17 03:43:00|47076.4|47056.4|47076.9|47056.9|47076.9|47056.9|47076.4|47056.4|0
1739763790000|2025-02-17 03:43:10|47076.6|47056.6|47076.9|47056.9|47076.9|47056.9|47074.4|47054.4|5
1739763800000|2025-02-17 03:43:20|47079.6|47059.6|47081.9|47061.9|47081.9|47061.9|47079.4|47059.4|3
1739763810000|2025-02-17 03:43:30|47081.6|47061.6|47081.9|47061.9|47081.9|47061.9|47076.9|47056.9|1
1739763830000|2025-02-17 03:43:50|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|0
1739763840000|2025-02-17 03:44:00|47077.1|47057.1|47081.9|47061.9|47081.9|47061.9|47077.1|47057.1|0
1739763860000|2025-02-17 03:44:20|47079.6|47059.6|47081.9|47061.9|47081.9|47061.9|47079.6|47059.6|0
1739763870000|2025-02-17 03:44:30|47081.6|47061.6|47079.1|47059.1|47081.6|47061.6|47079.1|47059.1|0
1739763880000|2025-02-17 03:44:40|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|0
1739763890000|2025-02-17 03:44:50|47079.1|47059.1|47081.9|47061.9|47081.9|47061.9|47076.9|47056.9|0
1739763900000|2025-02-17 03:45:00|47079.1|47059.1|47076.9|47056.9|47079.1|47059.1|47076.9|47056.9|0
1739763920000|2025-02-17 03:45:20|47077.3|47057.3|47076.9|47056.9|47079.6|47059.6|47076.9|47056.9|0
1739763930000|2025-02-17 03:45:30|47079.4|47059.4|47076.9|47056.9|47079.4|47059.4|47076.9|47056.9|1
1739763940000|2025-02-17 03:45:40|47074.4|47054.4|47074.6|47054.6|47074.6|47054.6|47071.6|47051.6|2
1739763970000|2025-02-17 03:46:10|47079.2|47059.2|47084.4|47064.4|47084.4|47064.4|47079.2|47059.2|2
1739763980000|2025-02-17 03:46:20|47086.9|47066.9|47089.4|47069.4|47089.4|47069.4|47086.9|47066.9|1
1739763990000|2025-02-17 03:46:30|||||||||1
1739764000000|2025-02-17 03:46:40|47091.9|47071.9|47089.4|47069.4|47091.9|47071.9|47089.4|47069.4|3
1739764010000|2025-02-17 03:46:50|47089.6|47069.6|47091.9|47071.9|47091.9|47071.9|47089.6|47069.6|0
1739764020000|2025-02-17 03:47:00|47091.4|47071.4|47086.9|47066.9|47091.4|47071.4|47086.9|47066.9|1
1739764070000|2025-02-17 03:47:50|47087.1|47067.1|47091.9|47071.9|47091.9|47071.9|47086.9|47066.9|0
1739764090000|2025-02-17 03:48:10|47089.6|47069.6|47086.9|47066.9|47089.6|47069.6|47086.9|47066.9|0
1739764110000|2025-02-17 03:48:30|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|0
1739764130000|2025-02-17 03:48:50|47086.9|47066.9|47081.9|47061.9|47086.9|47066.9|47081.9|47061.9|2
1739764140000|2025-02-17 03:49:00|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|47074.4|47054.4|1
1739764170000|2025-02-17 03:49:30|47079.6|47059.6|47076.9|47056.9|47081.9|47061.9|47076.9|47056.9|0
1739764210000|2025-02-17 03:50:10|47072.3|47052.3|47071.9|47051.9|47072.3|47052.3|47071.9|47051.9|1
1739764220000|2025-02-17 03:50:20|47074.2|47054.2|47071.9|47051.9|47076.9|47056.9|47071.9|47051.9|0
1739764230000|2025-02-17 03:50:30|47076.9|47056.9|47071.9|47051.9|47076.9|47056.9|47071.9|47051.9|0
1739764240000|2025-02-17 03:50:40|47072.1|47052.1|47074.4|47054.4|47074.4|47054.4|47072.1|47052.1|0
1739764250000|2025-02-17 03:50:50|47071.9|47051.9|47071.9|47051.9|47076.9|47056.9|47071.9|47051.9|0
1739764260000|2025-02-17 03:51:00|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|2
1739764290000|2025-02-17 03:51:30|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1739764300000|2025-02-17 03:51:40|47076.9|47056.9|47071.9|47051.9|47076.9|47056.9|47071.9|47051.9|3
1739764320000|2025-02-17 03:52:00|||||||||1
1739764330000|2025-02-17 03:52:10|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|5
1739764340000|2025-02-17 03:52:20|47064.4|47044.4|47059.4|47039.4|47064.4|47044.4|47059.2|47039.2|5
1739764350000|2025-02-17 03:52:30|||||||||1
1739764360000|2025-02-17 03:52:40|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|0
1739764380000|2025-02-17 03:53:00|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|2
1739764410000|2025-02-17 03:53:30|||||||||2
1739764420000|2025-02-17 03:53:40|47066.7|47046.7|47066.9|47046.9|47066.9|47046.9|47066.7|47046.7|0
1739764440000|2025-02-17 03:54:00|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|0
1739764450000|2025-02-17 03:54:10|47069.4|47049.4|47069.2|47049.2|47069.4|47049.4|47069.2|47049.2|0
1739764470000|2025-02-17 03:54:30|47066.9|47046.9|47069.6|47049.6|47069.6|47049.6|47066.9|47046.9|3
1739764480000|2025-02-17 03:54:40|47071.9|47051.9|47076.9|47056.9|47076.9|47056.9|47071.9|47051.9|0
1739764520000|2025-02-17 03:55:20|47077.1|47057.1|47081.9|47061.9|47081.9|47061.9|47077.1|47057.1|0
1739764570000|2025-02-17 03:56:10|47084.4|47064.4|47086.9|47066.9|47086.9|47066.9|47081.9|47061.9|0
1739764580000|2025-02-17 03:56:20|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|0
1739764600000|2025-02-17 03:56:40|47081.7|47061.7|47071.9|47051.9|47081.7|47061.7|47071.9|47051.9|1
1739764610000|2025-02-17 03:56:50|47074.2|47054.2|47071.9|47051.9|47074.2|47054.2|47071.9|47051.9|4
1739764630000|2025-02-17 03:57:10|47072.1|47052.1|47074.4|47054.4|47074.4|47054.4|47072.1|47052.1|1
1739764640000|2025-02-17 03:57:20|47074.2|47054.2|47071.9|47051.9|47074.2|47054.2|47071.9|47051.9|1
1739764650000|2025-02-17 03:57:30|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|0
1739764660000|2025-02-17 03:57:40|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1739764670000|2025-02-17 03:57:50|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|0
1739764700000|2025-02-17 03:58:20|47067.1|47047.1|47071.9|47051.9|47071.9|47051.9|47067.1|47047.1|2
1739764710000|2025-02-17 03:58:30|47074.4|47054.4|47072.4|47052.4|47074.4|47054.4|47072.1|47052.1|1
1739764720000|2025-02-17 03:58:40|47076.9|47056.9|47071.9|47051.9|47076.9|47056.9|47071.9|47051.9|0
1739764740000|2025-02-17 03:59:00|47074.4|47054.4|47071.9|47051.9|47074.4|47054.4|47071.9|47051.9|0
1739764760000|2025-02-17 03:59:20|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|0
1739764770000|2025-02-17 03:59:30|47072.1|47052.1|47081.9|47061.9|47081.9|47061.9|47072.1|47052.1|7
1739764780000|2025-02-17 03:59:40|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|0
1739764790000|2025-02-17 03:59:50|47081.9|47061.9|47081.7|47061.7|47081.9|47061.9|47081.7|47061.7|0
1739764800000|2025-02-17 04:00:00|47081.5|47061.5|47076.9|47056.9|47081.5|47061.5|47076.9|47056.9|2
1739764810000|2025-02-17 04:00:10|||||||||3
1739764820000|2025-02-17 04:00:20|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|47079.2|47059.2|0
1739764830000|2025-02-17 04:00:30|47074.4|47054.4|47074.2|47054.2|47074.4|47054.4|47074.2|47054.2|2
1739764840000|2025-02-17 04:00:40|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|1
1739764880000|2025-02-17 04:01:20|47071.5|47051.5|47069.2|47049.2|47071.5|47051.5|47069.2|47049.2|10
1739764890000|2025-02-17 04:01:30|47064.6|47044.6|47064.6|47044.6|47064.6|47044.6|47064.6|47044.6|0
1739764900000|2025-02-17 04:01:40|47066.9|47046.9|47059.2|47039.2|47066.9|47046.9|47059.2|47039.2|0
1739764920000|2025-02-17 04:02:00|47056.5|47036.5|47054.2|47034.2|47056.5|47036.5|47051.7|47031.7|4
1739764950000|2025-02-17 04:02:30|||||||||1
1739764970000|2025-02-17 04:02:50|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|1
1739764980000|2025-02-17 04:03:00|||||||||1
1739765010000|2025-02-17 04:03:30|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|1
1739765020000|2025-02-17 04:03:40|47059.4|47039.4|47061.9|47041.9|47061.9|47041.9|47059.2|47039.2|0
1739765060000|2025-02-17 04:04:20|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|3
1739765070000|2025-02-17 04:04:30|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|47054.4|47034.4|1
1739765090000|2025-02-17 04:04:50|47056.7|47036.7|47056.9|47036.9|47056.9|47036.9|47054.4|47034.4|0
1739765120000|2025-02-17 04:05:20|47054.7|47034.7|47051.9|47031.9|47054.7|47034.7|47051.9|47031.9|1
1739765130000|2025-02-17 04:05:30|47049.4|47029.4|47046.9|47026.9|47049.4|47029.4|47046.9|47026.9|1
1739765140000|2025-02-17 04:05:40|47044.4|47024.4|47044.4|47024.4|47044.4|47024.4|47044.4|47024.4|0
1739765160000|2025-02-17 04:06:00|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|1
1739765180000|2025-02-17 04:06:20|47039.4|47019.4|47041.9|47021.9|47041.9|47021.9|47039.4|47019.4|5
1739765190000|2025-02-17 04:06:30|47044.2|47024.2|47041.9|47021.9|47044.2|47024.2|47041.9|47021.9|2
1739765220000|2025-02-17 04:07:00|47042.2|47022.2|47046.9|47026.9|47046.9|47026.9|47042.2|47022.2|0
1739765230000|2025-02-17 04:07:10|47044.4|47024.4|47041.9|47021.9|47044.4|47024.4|47041.9|47021.9|1
1739765250000|2025-02-17 04:07:30|47042|47022|47042|47022|47042|47022|47042|47022|0
1739765270000|2025-02-17 04:07:50|||||||||3
1739765280000|2025-02-17 04:08:00|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|0
1739765300000|2025-02-17 04:08:20|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|0
1739765310000|2025-02-17 04:08:30|47044.2|47024.2|47046.7|47026.7|47046.7|47026.7|47044.2|47024.2|1
1739765330000|2025-02-17 04:08:50|47049|47029|47049.2|47029.2|47049.2|47029.2|47049|47029|0
1739765370000|2025-02-17 04:09:30|||||||||1
1739765400000|2025-02-17 04:10:00|47046.7|47026.7|47044.2|47024.2|47046.7|47026.7|47044.2|47024.2|0
1739765430000|2025-02-17 04:10:30|47042|47022|47041.7|47021.7|47042|47022|47039.2|47019.2|0
1739765440000|2025-02-17 04:10:40|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|0
1739765450000|2025-02-17 04:10:50|47036.7|47016.7|47036.5|47016.5|47036.7|47016.7|47036.5|47016.5|4
1739765460000|2025-02-17 04:11:00|47034.2|47014.2|47029.2|47009.2|47034.2|47014.2|47029.2|47009.2|4
1739765470000|2025-02-17 04:11:10|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|3
1739765490000|2025-02-17 04:11:30|47027|47007|47024.2|47004.2|47027|47007|47024.2|47004.2|2
1739765520000|2025-02-17 04:12:00|47024.3|47004.3|47022|47002|47027|47007|47022|47002|1
1739765550000|2025-02-17 04:12:30|47021.8|47001.8|47022.2|47002.2|47022.2|47002.2|47021.8|47001.8|1
1739765560000|2025-02-17 04:12:40|47022|47002|47022|47002|47022|47002|47022|47002|0
1739765620000|2025-02-17 04:13:40|47021.8|47001.8|47022|47002|47022|47002|47021.8|47001.8|0
1739765630000|2025-02-17 04:13:50|47021.8|47001.8|47021.8|47001.8|47021.8|47001.8|47021.8|47001.8|1
1739765640000|2025-02-17 04:14:00|47022|47002|47022|47002|47022|47002|47022|47002|0
1739765670000|2025-02-17 04:14:30|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|2
1739765680000|2025-02-17 04:14:40|47019.7|46999.7|47019.7|46999.7|47019.7|46999.7|47019.7|46999.7|1
1739765690000|2025-02-17 04:14:50|47022.2|47002.2|47024.7|47004.7|47024.7|47004.7|47022.2|47002.2|0
1739765700000|2025-02-17 04:15:00|47027.2|47007.2|47027.2|47007.2|47027.2|47007.2|47027.2|47007.2|0
1739765720000|2025-02-17 04:15:20|47024.9|47004.9|47024.7|47004.7|47024.9|47004.9|47024.7|47004.7|0
1739765740000|2025-02-17 04:15:40|47024.9|47004.9|47024.7|47004.7|47029.3|47009.3|47024.7|47004.7|1
1739765750000|2025-02-17 04:15:50|47027.2|47007.2|47029.7|47009.7|47029.7|47009.7|47027.2|47007.2|0
1739765790000|2025-02-17 04:16:30|47032.2|47012.2|47042|47022|47042|47022|47032.2|47012.2|12
1739765800000|2025-02-17 04:16:40|47041.8|47021.8|47044.3|47024.3|47044.3|47024.3|47041.8|47021.8|0
1739765820000|2025-02-17 04:17:00|47041.8|47021.8|47044.3|47024.3|47044.3|47024.3|47041.8|47021.8|0
1739765880000|2025-02-17 04:18:00|47044.7|47024.7|47049.3|47029.3|47049.3|47029.3|47044.7|47024.7|0
1739765890000|2025-02-17 04:18:10|47049.7|47029.7|47054.3|47034.3|47054.3|47034.3|47049.7|47029.7|0
1739765900000|2025-02-17 04:18:20|47056.6|47036.6|47059.3|47039.3|47059.3|47039.3|47056.6|47036.6|4
1739765920000|2025-02-17 04:18:40|47057|47037|47056.8|47036.8|47057|47037|47056.8|47036.8|0
1739765930000|2025-02-17 04:18:50|47059.1|47039.1|47059.3|47039.3|47059.3|47039.3|47054.3|47034.3|0
1739765940000|2025-02-17 04:19:00|47062|47042|47069.3|47049.3|47069.3|47049.3|47062|47042|9
1739765950000|2025-02-17 04:19:10|47067|47047|47067|47047|47067|47047|47067|47047|0
1739765960000|2025-02-17 04:19:20|||||||||1
1739765980000|2025-02-17 04:19:40|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|0
1739765990000|2025-02-17 04:19:50|47069.5|47049.5|47069.3|47049.3|47069.5|47049.5|47069.3|47049.3|3
1739766000000|2025-02-17 04:20:00|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|3
1739766010000|2025-02-17 04:20:10|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|2
1739766020000|2025-02-17 04:20:20|47067|47047|47067|47047|47067|47047|47067|47047|0
1739766030000|2025-02-17 04:20:30|||||||||2
1739766060000|2025-02-17 04:21:00|47062|47042|47062|47042|47062|47042|47062|47042|0
1739766100000|2025-02-17 04:21:40|47057|47037|47057|47037|47057|47037|47057|47037|1
1739766110000|2025-02-17 04:21:50|47056.8|47036.8|47057|47037|47057|47037|47056.8|47036.8|0
1739766120000|2025-02-17 04:22:00|47054.7|47034.7|47054.7|47034.7|47054.7|47034.7|47054.7|47034.7|0
1739766160000|2025-02-17 04:22:40|||||||||1
1739766180000|2025-02-17 04:23:00|47057.2|47037.2|47059.7|47039.7|47059.7|47039.7|47057|47037|0
1739766200000|2025-02-17 04:23:20|47059.5|47039.5|47059.7|47039.7|47059.7|47039.7|47057|47037|0
1739766210000|2025-02-17 04:23:30|47059.5|47039.5|47054.7|47034.7|47059.5|47039.5|47054.7|47034.7|0
1739766220000|2025-02-17 04:23:40|47059.7|47039.7|47059.5|47039.5|47059.7|47039.7|47059.5|47039.5|0
1739766230000|2025-02-17 04:23:50|47054.7|47034.7|47054.7|47034.7|47054.9|47034.9|47054.7|47034.7|0
1739766240000|2025-02-17 04:24:00|47054.9|47034.9|47054.9|47034.9|47057.2|47037.2|47054.7|47034.7|0
1739766250000|2025-02-17 04:24:10|47054.7|47034.7|47054.9|47034.9|47057.2|47037.2|47054.7|47034.7|0
1739766260000|2025-02-17 04:24:20|47057.2|47037.2|47054.5|47034.5|47057.2|47037.2|47054.5|47034.5|1
1739766270000|2025-02-17 04:24:30|||||||||1
1739766290000|2025-02-17 04:24:50|47054.3|47034.3|47049.7|47029.7|47054.3|47034.3|47049.7|47029.7|0
1739766300000|2025-02-17 04:25:00|47047.2|47027.2|47047.2|47027.2|47047.2|47027.2|47044.7|47024.7|1
1739766310000|2025-02-17 04:25:10|47049.7|47029.7|47049.7|47029.7|47049.7|47029.7|47049.7|47029.7|1
1739766320000|2025-02-17 04:25:20|47052.2|47032.2|47052.5|47032.5|47052.5|47032.5|47052.2|47032.2|2
1739766330000|2025-02-17 04:25:30|47052.2|47032.2|47052.2|47032.2|47054.7|47034.7|47052.2|47032.2|1
1739766340000|2025-02-17 04:25:40|47054.5|47034.5|47054.7|47034.7|47054.7|47034.7|47054.5|47034.5|0
1739766380000|2025-02-17 04:26:20|47054.3|47034.3|47054.7|47034.7|47054.7|47034.7|47049.7|47029.7|5
1739766390000|2025-02-17 04:26:30|47054.5|47034.5|47054.5|47034.5|47054.5|47034.5|47054.5|47034.5|0
1739766400000|2025-02-17 04:26:40|47054.7|47034.7|47050.2|47030.2|47054.7|47034.7|47050.2|47030.2|0
1739766420000|2025-02-17 04:27:00|47054.7|47034.7|47055.2|47035.2|47057.2|47037.2|47054.7|47034.7|0
1739766430000|2025-02-17 04:27:10|47059.7|47039.7|47057.5|47037.5|47059.7|47039.7|47057.2|47037.2|0
1739766440000|2025-02-17 04:27:20|47059.5|47039.5|47059.7|47039.7|47059.7|47039.7|47057.2|47037.2|0
1739766450000|2025-02-17 04:27:30|47057.5|47037.5|47057.2|47037.2|47059.7|47039.7|47057.2|47037.2|1
1739766470000|2025-02-17 04:27:50|47059.7|47039.7|47059.7|47039.7|47059.7|47039.7|47059.7|47039.7|5
1739766480000|2025-02-17 04:28:00|47062.5|47042.5|47059.7|47039.7|47062.5|47042.5|47059.7|47039.7|1
1739766500000|2025-02-17 04:28:20|47060|47040|47062.2|47042.2|47062.2|47042.2|47060|47040|0
1739766510000|2025-02-17 04:28:30|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|0
1739766550000|2025-02-17 04:29:10|47062.7|47042.7|47065|47045|47065|47045|47062.5|47042.5|0
1739766560000|2025-02-17 04:29:20|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|0
1739766580000|2025-02-17 04:29:40|47065|47045|47065|47045|47065|47045|47065|47045|0
1739766590000|2025-02-17 04:29:50|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|0
1739766600000|2025-02-17 04:30:00|47062.7|47042.7|47067.3|47047.3|47067.3|47047.3|47062.7|47042.7|3
1739766610000|2025-02-17 04:30:10|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|0
1739766620000|2025-02-17 04:30:20|||||||||1
1739766630000|2025-02-17 04:30:30|47072.3|47052.3|47069.8|47049.8|47072.3|47052.3|47069.8|47049.8|2
1739766650000|2025-02-17 04:30:50|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|0
1739766660000|2025-02-17 04:31:00|47075|47055|47075|47055|47075|47055|47075|47055|1
1739766670000|2025-02-17 04:31:10|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|0
1739766680000|2025-02-17 04:31:20|||||||||3
1739766750000|2025-02-17 04:32:30|47079.5|47059.5|47079.8|47059.8|47079.8|47059.8|47079.5|47059.5|1
1739766760000|2025-02-17 04:32:40|47080|47060|47082.3|47062.3|47082.3|47062.3|47080|47060|0
1739766780000|2025-02-17 04:33:00|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47077.3|47057.3|2
1739766790000|2025-02-17 04:33:10|47080|47060|47079.8|47059.8|47080|47060|47079.8|47059.8|1
1739766800000|2025-02-17 04:33:20|47080|47060|47082.3|47062.3|47082.3|47062.3|47080|47060|1
1739766810000|2025-02-17 04:33:30|47090|47070|47090|47070|47090|47070|47090|47070|19
1739766820000|2025-02-17 04:33:40|47090.6|47070.6|47099.8|47079.8|47099.8|47079.8|47090.6|47070.6|2
1739766860000|2025-02-17 04:34:20|47100|47080|47099.8|47079.8|47100|47080|47099.8|47079.8|7
1739766900000|2025-02-17 04:35:00|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|0
1739766920000|2025-02-17 04:35:20|||||||||1
1739766940000|2025-02-17 04:35:40|||||||||1
1739766960000|2025-02-17 04:36:00|||||||||1
1739766980000|2025-02-17 04:36:20|47100|47080|47099.8|47079.8|47100|47080|47099.8|47079.8|0
1739767010000|2025-02-17 04:36:50|47099.6|47079.6|47097.1|47077.1|47099.6|47079.6|47097.1|47077.1|0
1739767020000|2025-02-17 04:37:00|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|0
1739767030000|2025-02-17 04:37:10|47089.8|47069.8|47092.3|47072.3|47092.3|47072.3|47089.8|47069.8|1
1739767060000|2025-02-17 04:37:40|47095|47075|47097.3|47077.3|47097.3|47077.3|47095|47075|1
1739767070000|2025-02-17 04:37:50|47099.8|47079.8|47099.8|47079.8|47099.8|47079.8|47099.8|47079.8|1
1739767080000|2025-02-17 04:38:00|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|0
1739767090000|2025-02-17 04:38:10|47100|47080|47099.8|47079.8|47102.3|47082.3|47099.8|47079.8|1
1739767100000|2025-02-17 04:38:20|||||||||1
1739767110000|2025-02-17 04:38:30|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|0
1739767120000|2025-02-17 04:38:40|47099.8|47079.8|47097.3|47077.3|47099.8|47079.8|47097.3|47077.3|0
1739767130000|2025-02-17 04:38:50|47099.8|47079.8|47099.8|47079.8|47099.8|47079.8|47097.3|47077.3|0
1739767140000|2025-02-17 04:39:00|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|0
1739767150000|2025-02-17 04:39:10|47097.1|47077.1|47094.8|47074.8|47097.1|47077.1|47094.8|47074.8|4
1739767160000|2025-02-17 04:39:20|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|0
1739767170000|2025-02-17 04:39:30|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|0
1739767180000|2025-02-17 04:39:40|47089.6|47069.6|47089.8|47069.8|47089.8|47069.8|47089.6|47069.6|0
1739767190000|2025-02-17 04:39:50|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|1
1739767200000|2025-02-17 04:40:00|47084.8|47064.8|47087.3|47067.3|47087.3|47067.3|47084.8|47064.8|2
1739767220000|2025-02-17 04:40:20|47087.1|47067.1|47084.8|47064.8|47087.3|47067.3|47084.8|47064.8|0
1739767230000|2025-02-17 04:40:30|47085|47065|47084.8|47064.8|47089.6|47069.6|47084.8|47064.8|0
1739767240000|2025-02-17 04:40:40|||||||||1
1739767260000|2025-02-17 04:41:00|47085|47065|47085|47065|47085|47065|47085|47065|0
1739767270000|2025-02-17 04:41:10|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|0
1739767280000|2025-02-17 04:41:20|47087.5|47067.5|47089.8|47069.8|47089.8|47069.8|47087.5|47067.5|0
1739767320000|2025-02-17 04:42:00|47084.8|47064.8|47084.8|47064.8|47084.8|47064.8|47084.8|47064.8|0
1739767340000|2025-02-17 04:42:20|47082.3|47062.3|47082.3|47062.3|47082.3|47062.3|47082.3|47062.3|2
1739767350000|2025-02-17 04:42:30|47082.1|47062.1|47077.3|47057.3|47082.1|47062.1|47077.3|47057.3|1
1739767360000|2025-02-17 04:42:40|47077.1|47057.1|47074.8|47054.8|47077.1|47057.1|47074.8|47054.8|0
1739767370000|2025-02-17 04:42:50|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|0
1739767400000|2025-02-17 04:43:20|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|1
1739767410000|2025-02-17 04:43:30|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|0
1739767460000|2025-02-17 04:44:20|47072.3|47052.3|47074.8|47054.8|47074.8|47054.8|47072.3|47052.3|0
1739767470000|2025-02-17 04:44:30|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|3
1739767480000|2025-02-17 04:44:40|47070|47050|47069.8|47049.8|47070|47050|47069.8|47049.8|0
1739767500000|2025-02-17 04:45:00|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|0
1739767510000|2025-02-17 04:45:10|47074.4|47054.4|47074.8|47054.8|47074.8|47054.8|47069.8|47049.8|0
1739767540000|2025-02-17 04:45:40|47072.1|47052.1|47069.8|47049.8|47072.1|47052.1|47069.8|47049.8|1
1739767550000|2025-02-17 04:45:50|47074.6|47054.6|47069.8|47049.8|47074.8|47054.8|47069.8|47049.8|1
1739767560000|2025-02-17 04:46:00|47067.3|47047.3|47064.8|47044.8|47067.3|47047.3|47062.3|47042.3|2
1739767580000|2025-02-17 04:46:20|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|1
1739767600000|2025-02-17 04:46:40|||||||||1
1739767620000|2025-02-17 04:47:00|47059.6|47039.6|47062.3|47042.3|47062.3|47042.3|47059.6|47039.6|2
1739767630000|2025-02-17 04:47:10|||||||||1
1739767640000|2025-02-17 04:47:20|||||||||1
1739767660000|2025-02-17 04:47:40|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|0
1739767670000|2025-02-17 04:47:50|47065|47045|47064.8|47044.8|47065|47045|47064.8|47044.8|0
1739767710000|2025-02-17 04:48:30|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|0
1739767720000|2025-02-17 04:48:40|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|0
1739767740000|2025-02-17 04:49:00|47059.6|47039.6|47057.3|47037.3|47059.6|47039.6|47057.3|47037.3|0
1739767750000|2025-02-17 04:49:10|47057.5|47037.5|47059.8|47039.8|47059.8|47039.8|47057.5|47037.5|0
1739767760000|2025-02-17 04:49:20|47054.8|47034.8|47059.8|47039.8|47059.8|47039.8|47054.8|47034.8|0
1739767770000|2025-02-17 04:49:30|47057.5|47037.5|47059.8|47039.8|47059.8|47039.8|47055.3|47035.3|1
1739767780000|2025-02-17 04:49:40|47055.3|47035.3|47054.8|47034.8|47055.3|47035.3|47054.8|47034.8|0
1739767790000|2025-02-17 04:49:50|47055.3|47035.3|47059.8|47039.8|47059.8|47039.8|47055.3|47035.3|0
1739767810000|2025-02-17 04:50:10|47055|47035|47059.8|47039.8|47059.8|47039.8|47055|47035|0
1739767840000|2025-02-17 04:50:40|47060|47040|47060|47040|47060|47040|47060|47040|0
1739767850000|2025-02-17 04:50:50|47062.3|47042.3|47067.3|47047.3|47067.3|47047.3|47062.3|47042.3|1
1739767860000|2025-02-17 04:51:00|||||||||3
1739767870000|2025-02-17 04:51:10|47071.9|47051.9|47067.3|47047.3|47071.9|47051.9|47067.3|47047.3|4
1739767880000|2025-02-17 04:51:20|47064.8|47044.8|47064.8|47044.8|47064.8|47044.8|47064.8|47044.8|0
1739767900000|2025-02-17 04:51:40|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|0
1739767910000|2025-02-17 04:51:50|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|0
1739767950000|2025-02-17 04:52:30|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|0
1739767960000|2025-02-17 04:52:40|47062.1|47042.1|47064.6|47044.6|47064.6|47044.6|47062.1|47042.1|1
1739767970000|2025-02-17 04:52:50|47064.4|47044.4|47064.6|47044.6|47064.6|47044.6|47064.4|47044.4|4
1739767980000|2025-02-17 04:53:00|47069.2|47049.2|47069.8|47049.8|47069.8|47049.8|47069.2|47049.2|0
1739767990000|2025-02-17 04:53:10|47072.3|47052.3|47074.8|47054.8|47074.8|47054.8|47072.3|47052.3|1
1739768000000|2025-02-17 04:53:20|47077.3|47057.3|47077.8|47057.8|47077.8|47057.8|47077.3|47057.3|1
1739768010000|2025-02-17 04:53:30|47080.1|47060.1|47080.1|47060.1|47080.1|47060.1|47080.1|47060.1|0
1739768020000|2025-02-17 04:53:40|47084.6|47064.6|47089.8|47069.8|47089.8|47069.8|47084.6|47064.6|3
1739768030000|2025-02-17 04:53:50|47090.1|47070.1|47090.1|47070.1|47090.1|47070.1|47090.1|47070.1|1
1739768050000|2025-02-17 04:54:10|47092.6|47072.6|47094.8|47074.8|47094.8|47074.8|47092.6|47072.6|1
1739768060000|2025-02-17 04:54:20|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|2
1739768070000|2025-02-17 04:54:30|47094.8|47074.8|47094.8|47074.8|47094.8|47074.8|47094.8|47074.8|1
1739768090000|2025-02-17 04:54:50|47095.1|47075.1|47097.3|47077.3|47097.3|47077.3|47094.8|47074.8|0
1739768110000|2025-02-17 04:55:10|47095.1|47075.1|47099.8|47079.8|47099.8|47079.8|47094.8|47074.8|0
1739768130000|2025-02-17 04:55:30|47099.9|47079.9|47094.9|47074.9|47099.9|47079.9|47094.9|47074.9|1
1739768140000|2025-02-17 04:55:40|47092.4|47072.4|47089.9|47069.9|47094.9|47074.9|47089.9|47069.9|0
1739768170000|2025-02-17 04:56:10|47089.4|47069.4|47084.9|47064.9|47089.4|47069.4|47084.9|47064.9|1
1739768190000|2025-02-17 04:56:30|47089.9|47069.9|47084.9|47064.9|47089.9|47069.9|47084.9|47064.9|1
1739768220000|2025-02-17 04:57:00|47087.4|47067.4|47089.9|47069.9|47089.9|47069.9|47087.4|47067.4|0
1739768240000|2025-02-17 04:57:20|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|1
1739768260000|2025-02-17 04:57:40|47094.9|47074.9|47092.4|47072.4|47094.9|47074.9|47092.4|47072.4|1
1739768280000|2025-02-17 04:58:00|47092.6|47072.6|47092.4|47072.4|47092.6|47072.6|47092.4|47072.4|1
1739768290000|2025-02-17 04:58:10|47092.8|47072.8|47097.4|47077.4|47097.4|47077.4|47092.8|47072.8|1
1739768300000|2025-02-17 04:58:20|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|0
1739768310000|2025-02-17 04:58:30|||||||||1
1739768340000|2025-02-17 04:59:00|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|0
1739768360000|2025-02-17 04:59:20|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|2
1739768390000|2025-02-17 04:59:50|47089.7|47069.7|47087.4|47067.4|47089.7|47069.7|47087.4|47067.4|0
1739768400000|2025-02-17 05:00:00|47085.1|47065.1|47089.9|47069.9|47092.2|47072.2|47084.9|47064.9|3
1739768410000|2025-02-17 05:00:10|47090.1|47070.1|47094.9|47074.9|47094.9|47074.9|47090.1|47070.1|1
1739768420000|2025-02-17 05:00:20|47094.7|47074.7|47089.9|47069.9|47094.9|47074.9|47089.9|47069.9|1
1739768430000|2025-02-17 05:00:30|47092.4|47072.4|47094.9|47074.9|47094.9|47074.9|47089.9|47069.9|1
1739768440000|2025-02-17 05:00:40|47099.4|47079.4|47099.9|47079.9|47099.9|47079.9|47099.4|47079.4|0
1739768460000|2025-02-17 05:01:00|47097.4|47077.4|47094.9|47074.9|47097.4|47077.4|47094.9|47074.9|0
1739768470000|2025-02-17 05:01:10|47095.1|47075.1|47104.9|47084.9|47105.1|47085.1|47095.1|47075.1|1
1739768480000|2025-02-17 05:01:20|47107.2|47087.2|47102.4|47082.4|47107.4|47087.4|47102.4|47082.4|0
1739768490000|2025-02-17 05:01:30|47104.7|47084.7|47104.9|47084.9|47104.9|47084.9|47104.7|47084.7|0
1739768500000|2025-02-17 05:01:40|47100.1|47080.1|47104.9|47084.9|47104.9|47084.9|47099.9|47079.9|0
1739768510000|2025-02-17 05:01:50|47104.4|47084.4|47099.9|47079.9|47104.4|47084.4|47099.9|47079.9|0
1739768520000|2025-02-17 05:02:00|47104.9|47084.9|47102.4|47082.4|47104.9|47084.9|47102.4|47082.4|0
1739768530000|2025-02-17 05:02:10|47099.9|47079.9|47097.4|47077.4|47099.9|47079.9|47094.9|47074.9|1
1739768540000|2025-02-17 05:02:20|47099.9|47079.9|47094.9|47074.9|47099.9|47079.9|47094.9|47074.9|0
1739768550000|2025-02-17 05:02:30|47094.7|47074.7|47092.4|47072.4|47094.7|47074.7|47092.4|47072.4|1
1739768560000|2025-02-17 05:02:40|47094.7|47074.7|47094.9|47074.9|47094.9|47074.9|47094.7|47074.7|0
1739768570000|2025-02-17 05:02:50|47089.9|47069.9|47094.9|47074.9|47094.9|47074.9|47089.9|47069.9|2
1739768580000|2025-02-17 05:03:00|47089.9|47069.9|47089.4|47069.4|47089.9|47069.9|47089.4|47069.4|0
1739768590000|2025-02-17 05:03:10|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|0
1739768600000|2025-02-17 05:03:20|47080.3|47060.3|47082.2|47062.2|47082.2|47062.2|47079.9|47059.9|2
1739768610000|2025-02-17 05:03:30|47079.9|47059.9|47089.9|47069.9|47089.9|47069.9|47079.9|47059.9|2
1739768620000|2025-02-17 05:03:40|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|47087.2|47067.2|0
1739768630000|2025-02-17 05:03:50|47089.9|47069.9|47079.9|47059.9|47089.9|47069.9|47077.6|47057.6|4
1739768640000|2025-02-17 05:04:00|47082.4|47062.4|47089.9|47069.9|47089.9|47069.9|47082.4|47062.4|3
1739768650000|2025-02-17 05:04:10|47084.9|47064.9|47084.9|47064.9|47089.9|47069.9|47084.9|47064.9|0
1739768680000|2025-02-17 05:04:40|47082.6|47062.6|47082.2|47062.2|47084.7|47064.7|47082.2|47062.2|1
1739768690000|2025-02-17 05:04:50|47084.9|47064.9|47082.2|47062.2|47084.9|47064.9|47082.2|47062.2|0
1739768700000|2025-02-17 05:05:00|47084.9|47064.9|47082.2|47062.2|47084.9|47064.9|47082.2|47062.2|0
1739768710000|2025-02-17 05:05:10|47072.4|47052.4|47074.9|47054.9|47074.9|47054.9|47069.9|47049.9|2
1739768720000|2025-02-17 05:05:20|47069.9|47049.9|47069.9|47049.9|47074.9|47054.9|47069.9|47049.9|1
1739768740000|2025-02-17 05:05:40|47070.1|47050.1|47072.4|47052.4|47072.4|47052.4|47070.1|47050.1|0
1739768760000|2025-02-17 05:06:00|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|0
1739768770000|2025-02-17 05:06:10|47069.7|47049.7|47054.9|47034.9|47069.9|47049.9|47054.9|47034.9|5
1739768780000|2025-02-17 05:06:20|47049.9|47029.9|47049.5|47029.5|47049.9|47029.9|47049.5|47029.5|6
1739768790000|2025-02-17 05:06:30|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|7
1739768800000|2025-02-17 05:06:40|47045.1|47025.1|47049.9|47029.9|47054.9|47034.9|47045.1|47025.1|1
1739768810000|2025-02-17 05:06:50|47049.7|47029.7|47044.9|47024.9|47049.7|47029.7|47044.9|47024.9|0
1739768820000|2025-02-17 05:07:00|47040.3|47020.3|47049.9|47029.9|47049.9|47029.9|47040.3|47020.3|5
1739768830000|2025-02-17 05:07:10|47049.5|47029.5|47044.9|47024.9|47049.5|47029.5|47044.9|47024.9|0
1739768840000|2025-02-17 05:07:20|47039.9|47019.9|47039.9|47019.9|47044.9|47024.9|47039.9|47019.9|0
1739768850000|2025-02-17 05:07:30|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1739768860000|2025-02-17 05:07:40|47045.1|47025.1|47050.1|47030.1|47050.1|47030.1|47045.1|47025.1|1
1739768870000|2025-02-17 05:07:50|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|0
1739768880000|2025-02-17 05:08:00|47055.3|47035.3|47059.9|47039.9|47059.9|47039.9|47055.3|47035.3|0
1739768900000|2025-02-17 05:08:20|47064.9|47044.9|47059.9|47039.9|47064.9|47044.9|47059.9|47039.9|0
1739768910000|2025-02-17 05:08:30|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|0
1739768920000|2025-02-17 05:08:40|47064.5|47044.5|47059.9|47039.9|47064.5|47044.5|47059.9|47039.9|0
1739768930000|2025-02-17 05:08:50|47062.6|47042.6|47064.9|47044.9|47067.4|47047.4|47062.6|47042.6|0
1739768950000|2025-02-17 05:09:10|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|2
1739768960000|2025-02-17 05:09:20|47065.1|47045.1|47069.9|47049.9|47069.9|47049.9|47065.1|47045.1|1
1739768970000|2025-02-17 05:09:30|47070.1|47050.1|47069.9|47049.9|47072.6|47052.6|47069.9|47049.9|0
1739769000000|2025-02-17 05:10:00|47070.1|47050.1|47072.6|47052.6|47072.6|47052.6|47070.1|47050.1|0
1739769010000|2025-02-17 05:10:10|47075.1|47055.1|47072.6|47052.6|47075.1|47055.1|47072.6|47052.6|0
1739769020000|2025-02-17 05:10:20|47072.4|47052.4|47074.9|47054.9|47074.9|47054.9|47072.4|47052.4|0
1739769030000|2025-02-17 05:10:30|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|0
1739769040000|2025-02-17 05:10:40|47077.4|47057.4|47074.9|47054.9|47077.4|47057.4|47074.9|47054.9|0
1739769060000|2025-02-17 05:11:00|47077.4|47057.4|47074.9|47054.9|47077.4|47057.4|47072.4|47052.4|3
1739769070000|2025-02-17 05:11:10|47075.1|47055.1|47077.6|47057.6|47077.6|47057.6|47075.1|47055.1|0
1739769080000|2025-02-17 05:11:20|47077.2|47057.2|47074.7|47054.7|47077.2|47057.2|47074.7|47054.7|1
1739769090000|2025-02-17 05:11:30|47074.9|47054.9|47069.9|47049.9|47074.9|47054.9|47069.9|47049.9|2
1739769100000|2025-02-17 05:11:40|47064.9|47044.9|47069.9|47049.9|47069.9|47049.9|47064.9|47044.9|1
1739769120000|2025-02-17 05:12:00|47070.1|47050.1|47074.9|47054.9|47074.9|47054.9|47069.9|47049.9|0
1739769130000|2025-02-17 05:12:10|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|0
1739769140000|2025-02-17 05:12:20|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|0
1739769150000|2025-02-17 05:12:30|47077.6|47057.6|47077.6|47057.6|47080.3|47060.3|47077.6|47057.6|0
1739769160000|2025-02-17 05:12:40|47077.8|47057.8|47080.3|47060.3|47080.3|47060.3|47077.8|47057.8|0
1739769190000|2025-02-17 05:13:10|47080.4|47060.4|47080.4|47060.4|47080.4|47060.4|47080.4|47060.4|0
1739769200000|2025-02-17 05:13:20|||||||||1
1739769210000|2025-02-17 05:13:30|47080.1|47060.1|47080.4|47060.4|47080.4|47060.4|47080.1|47060.1|0
1739769220000|2025-02-17 05:13:40|47077.6|47057.6|47079.9|47059.9|47079.9|47059.9|47077.6|47057.6|0
1739769230000|2025-02-17 05:13:50|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|0
1739769240000|2025-02-17 05:14:00|||||||||2
1739769250000|2025-02-17 05:14:10|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|0
1739769260000|2025-02-17 05:14:20|47082.4|47062.4|47082.6|47062.6|47082.6|47062.6|47080.1|47060.1|1
1739769270000|2025-02-17 05:14:30|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|0
1739769280000|2025-02-17 05:14:40|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|0
1739769290000|2025-02-17 05:14:50|||||||||2
1739769310000|2025-02-17 05:15:10|47082.9|47062.9|47082.6|47062.6|47085.1|47065.1|47082.6|47062.6|0
1739769320000|2025-02-17 05:15:20|47082.4|47062.4|47082.6|47062.6|47082.6|47062.6|47082.4|47062.4|0
1739769340000|2025-02-17 05:15:40|47082.4|47062.4|47082.6|47062.6|47082.6|47062.6|47079.9|47059.9|0
1739769350000|2025-02-17 05:15:50|47080.4|47060.4|47082.6|47062.6|47082.6|47062.6|47080.4|47060.4|0
1739769360000|2025-02-17 05:16:00|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|0
1739769370000|2025-02-17 05:16:10|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|0
1739769390000|2025-02-17 05:16:30|47082.4|47062.4|47082.4|47062.4|47082.6|47062.6|47082.4|47062.4|3
1739769400000|2025-02-17 05:16:40|47082.6|47062.6|47082.6|47062.6|47082.6|47062.6|47079.9|47059.9|0
1739769410000|2025-02-17 05:16:50|47079.9|47059.9|47079.9|47059.9|47080.4|47060.4|47077.6|47057.6|0
1739769430000|2025-02-17 05:17:10|47082.2|47062.2|47077.4|47057.4|47082.4|47062.4|47077.4|47057.4|1
1739769460000|2025-02-17 05:17:40|47077.7|47057.7|47077.4|47057.4|47079.9|47059.9|47077.4|47057.4|0
1739769470000|2025-02-17 05:17:50|47077.7|47057.7|47079.9|47059.9|47079.9|47059.9|47077.7|47057.7|0
1739769480000|2025-02-17 05:18:00|47077.4|47057.4|47077.4|47057.4|47079.9|47059.9|47077.4|47057.4|0
1739769490000|2025-02-17 05:18:10|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|0
1739769500000|2025-02-17 05:18:20|47077.4|47057.4|47079.9|47059.9|47079.9|47059.9|47074.9|47054.9|0
1739769530000|2025-02-17 05:18:50|47077.2|47057.2|47074.9|47054.9|47077.2|47057.2|47074.9|47054.9|0
1739769550000|2025-02-17 05:19:10|47075.2|47055.2|47079.9|47059.9|47079.9|47059.9|47075.2|47055.2|0
1739769560000|2025-02-17 05:19:20|47074.9|47054.9|47074.9|47054.9|47079.9|47059.9|47074.9|47054.9|1
1739769570000|2025-02-17 05:19:30|47075.2|47055.2|47074.9|47054.9|47075.2|47055.2|47074.9|47054.9|0
1739769600000|2025-02-17 05:20:00|47074.7|47054.7|47072.2|47052.2|47074.7|47054.7|47072.2|47052.2|0
1739769620000|2025-02-17 05:20:20|47072.4|47052.4|47074.7|47054.7|47074.7|47054.7|47072.4|47052.4|1
1739769630000|2025-02-17 05:20:30|47072.4|47052.4|47074.9|47054.9|47074.9|47054.9|47070.2|47050.2|1
1739769640000|2025-02-17 05:20:40|47077.4|47057.4|47079.9|47059.9|47079.9|47059.9|47077.4|47057.4|0
1739769650000|2025-02-17 05:20:50|47077.4|47057.4|47079.9|47059.9|47079.9|47059.9|47077.4|47057.4|0
1739769660000|2025-02-17 05:21:00|47079.7|47059.7|47074.9|47054.9|47079.9|47059.9|47074.9|47054.9|0
1739769680000|2025-02-17 05:21:20|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|0
1739769690000|2025-02-17 05:21:30|47077.2|47057.2|47074.9|47054.9|47079.9|47059.9|47074.9|47054.9|0
1739769700000|2025-02-17 05:21:40|47074.7|47054.7|47069.9|47049.9|47074.9|47054.9|47069.9|47049.9|0
1739769710000|2025-02-17 05:21:50|47070|47050|47072.7|47052.7|47072.7|47052.7|47069.7|47049.7|0
1739769740000|2025-02-17 05:22:20|47070.2|47050.2|47075|47055|47075|47055|47070|47050|1
1739769750000|2025-02-17 05:22:30|47075.2|47055.2|47075.2|47055.2|47075.2|47055.2|47075.2|47055.2|0
1739769760000|2025-02-17 05:22:40|47077.5|47057.5|47080.2|47060.2|47080.2|47060.2|47077.5|47057.5|1
1739769770000|2025-02-17 05:22:50|||||||||1
1739769780000|2025-02-17 05:23:00|47080|47060|47080|47060|47080|47060|47080|47060|0
1739769790000|2025-02-17 05:23:10|47080.2|47060.2|47080|47060|47080.2|47060.2|47080|47060|0
1739769800000|2025-02-17 05:23:20|47080.4|47060.4|47080.4|47060.4|47080.4|47060.4|47080.4|47060.4|0
1739769810000|2025-02-17 05:23:30|47082.9|47062.9|47095|47075|47095|47075|47082.9|47062.9|0
1739769820000|2025-02-17 05:23:40|47094.7|47074.7|47092.5|47072.5|47094.7|47074.7|47092.5|47072.5|3
1739769830000|2025-02-17 05:23:50|47092.7|47072.7|47092.7|47072.7|47092.7|47072.7|47092.7|47072.7|0
1739769840000|2025-02-17 05:24:00|47090|47070|47092.7|47072.7|47092.7|47072.7|47090|47070|0
1739769850000|2025-02-17 05:24:10|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|0
1739769880000|2025-02-17 05:24:40|||||||||1
1739769890000|2025-02-17 05:24:50|47090.2|47070.2|47090|47070|47090.2|47070.2|47090|47070|0
1739769900000|2025-02-17 05:25:00|||||||||1
1739769910000|2025-02-17 05:25:10|47089.7|47069.7|47085|47065|47090|47070|47085|47065|0
1739769920000|2025-02-17 05:25:20|47082.2|47062.2|47085|47065|47085|47065|47082.2|47062.2|0
1739769940000|2025-02-17 05:25:40|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|0
1739769950000|2025-02-17 05:25:50|47082.5|47062.5|47082.2|47062.2|47082.5|47062.5|47082.2|47062.2|0
1739769960000|2025-02-17 05:26:00|47082.3|47062.3|47080|47060|47082.3|47062.3|47077.7|47057.7|0
1739769970000|2025-02-17 05:26:10|47090|47070|47090|47070|47090|47070|47090|47070|4
1739769990000|2025-02-17 05:26:30|47090.2|47070.2|47097.5|47077.5|47097.5|47077.5|47090.2|47070.2|1
1739770010000|2025-02-17 05:26:50|47095|47075|47095|47075|47095|47075|47095|47075|0
1739770020000|2025-02-17 05:27:00|47094.8|47074.8|47090|47070|47094.8|47074.8|47090|47070|0
1739770030000|2025-02-17 05:27:10|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|0
1739770040000|2025-02-17 05:27:20|47092.5|47072.5|47095|47075|47095|47075|47092.5|47072.5|0
1739770050000|2025-02-17 05:27:30|||||||||1
1739770060000|2025-02-17 05:27:40|47090|47070|47090|47070|47090|47070|47090|47070|0
1739770070000|2025-02-17 05:27:50|47095|47075|47095|47075|47095|47075|47095|47075|0
1739770080000|2025-02-17 05:28:00|47097.3|47077.3|47095|47075|47097.5|47077.5|47095|47075|3
1739770090000|2025-02-17 05:28:10|47090|47070|47092.5|47072.5|47092.5|47072.5|47090|47070|0
1739770100000|2025-02-17 05:28:20|47094.8|47074.8|47095|47075|47095|47075|47094.8|47074.8|0
1739770110000|2025-02-17 05:28:30|47090|47070|47095|47075|47095|47075|47090|47070|0
1739770120000|2025-02-17 05:28:40|47094.8|47074.8|47095|47075|47095|47075|47090|47070|0
1739770130000|2025-02-17 05:28:50|47094.8|47074.8|47090|47070|47094.8|47074.8|47090|47070|1
1739770140000|2025-02-17 05:29:00|47089.8|47069.8|47085|47065|47089.8|47069.8|47085|47065|0
1739770160000|2025-02-17 05:29:20|47084.8|47064.8|47080|47060|47085|47065|47080|47060|0
1739770170000|2025-02-17 05:29:30|47080.4|47060.4|47085|47065|47085|47065|47080.4|47060.4|0
1739770200000|2025-02-17 05:30:00|47090|47070|47075|47055|47090|47070|47065|47045|13
1739770210000|2025-02-17 05:30:10|47074.8|47054.8|47070|47050|47075|47055|47070|47050|2
1739770220000|2025-02-17 05:30:20|47067.5|47047.5|47070|47050|47075|47055|47067.5|47047.5|2
1739770230000|2025-02-17 05:30:30|47069.8|47049.8|47070|47050|47070|47050|47067.5|47047.5|0
1739770240000|2025-02-17 05:30:40|47069.8|47049.8|47064.8|47044.8|47069.8|47049.8|47064.8|47044.8|2
1739770250000|2025-02-17 05:30:50|47064.6|47044.6|47065|47045|47070|47050|47062.3|47042.3|0
1739770260000|2025-02-17 05:31:00|47069.6|47049.6|47070|47050|47070|47050|47065|47045|0
1739770270000|2025-02-17 05:31:10|47070.2|47050.2|47070|47050|47074.8|47054.8|47069.8|47049.8|2
1739770280000|2025-02-17 05:31:20|47069.8|47049.8|47070|47050|47070|47050|47067.7|47047.7|0
1739770290000|2025-02-17 05:31:30|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|0
1739770300000|2025-02-17 05:31:40|47067.5|47047.5|47064.8|47044.8|47067.5|47047.5|47064.8|47044.8|1
1739770310000|2025-02-17 05:31:50|47060|47040|47045|47025|47060|47040|47045|47025|1
1739770320000|2025-02-17 05:32:00|47047.5|47027.5|47045|47025|47047.5|47027.5|47045|47025|2
1739770330000|2025-02-17 05:32:10|47049.6|47029.6|47050|47030|47050|47030|47045|47025|0
1739770340000|2025-02-17 05:32:20|47052.5|47032.5|47052.5|47032.5|47052.5|47032.5|47050|47030|0
1739770350000|2025-02-17 05:32:30|47052.3|47032.3|47047.5|47027.5|47052.3|47032.3|47047.5|47027.5|0
1739770360000|2025-02-17 05:32:40|47050|47030|47050|47030|47050|47030|47050|47030|1
1739770370000|2025-02-17 05:32:50|47049.6|47029.6|47022.5|47002.5|47049.6|47029.6|47022.5|47002.5|25
1739770380000|2025-02-17 05:33:00|47007.3|46987.3|47014.6|46994.6|47017.1|46997.1|47007.3|46987.3|24
1739770390000|2025-02-17 05:33:10|||||||||3
1739770400000|2025-02-17 05:33:20|47017.1|46997.1|46999.6|46979.6|47017.3|46997.3|46999.6|46979.6|23
1739770410000|2025-02-17 05:33:30|46999.3|46979.3|46997.1|46977.1|46999.3|46979.3|46994.6|46974.6|3
1739770430000|2025-02-17 05:33:50|46996.8|46976.8|46994.6|46974.6|46996.8|46976.8|46994.6|46974.6|2
1739770440000|2025-02-17 05:34:00|46994.8|46974.8|46989.6|46969.6|46994.8|46974.8|46989.6|46969.6|10
1739770450000|2025-02-17 05:34:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46984.8|46964.8|5
1739770460000|2025-02-17 05:34:20|46989.4|46969.4|46989.6|46969.6|46989.6|46969.6|46989.4|46969.4|1
1739770470000|2025-02-17 05:34:30|46984.6|46964.6|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|12
1739770480000|2025-02-17 05:34:40|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|9
1739770490000|2025-02-17 05:34:50|46984.4|46964.4|46981.9|46961.9|46984.4|46964.4|46981.9|46961.9|2
1739770500000|2025-02-17 05:35:00|46982.1|46962.1|46984.8|46964.8|46984.8|46964.8|46977.1|46957.1|14
1739770510000|2025-02-17 05:35:10|46985|46965|46992.1|46972.1|46992.1|46972.1|46985|46965|0
1739770520000|2025-02-17 05:35:20|46991.9|46971.9|46989.6|46969.6|46991.9|46971.9|46989.6|46969.6|1
1739770530000|2025-02-17 05:35:30|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1739770540000|2025-02-17 05:35:40|46984.6|46964.6|46987.3|46967.3|46987.3|46967.3|46984.4|46964.4|2
1739770550000|2025-02-17 05:35:50|46987.1|46967.1|46987.3|46967.3|46987.3|46967.3|46984.6|46964.6|2
1739770560000|2025-02-17 05:36:00|46989.6|46969.6|46999.6|46979.6|46999.6|46979.6|46989.6|46969.6|2
1739770570000|2025-02-17 05:36:10|47002.1|46982.1|47004.6|46984.6|47004.6|46984.6|47002.1|46982.1|2
1739770580000|2025-02-17 05:36:20|47004.8|46984.8|47002.1|46982.1|47004.8|46984.8|47002.1|46982.1|0
1739770590000|2025-02-17 05:36:30|46999.8|46979.8|46997.1|46977.1|46999.8|46979.8|46997.1|46977.1|3
1739770600000|2025-02-17 05:36:40|46997.3|46977.3|46994.6|46974.6|46999.6|46979.6|46994.6|46974.6|0
1739770610000|2025-02-17 05:36:50|46996.9|46976.9|46994.6|46974.6|46997.1|46977.1|46994.4|46974.4|1
1739770620000|2025-02-17 05:37:00|46989.6|46969.6|46989.6|46969.6|46994.6|46974.6|46989.6|46969.6|3
1739770630000|2025-02-17 05:37:10|46989.8|46969.8|46992.1|46972.1|46992.1|46972.1|46989.8|46969.8|0
1739770640000|2025-02-17 05:37:20|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|1
1739770650000|2025-02-17 05:37:30|46997.1|46977.1|46994.6|46974.6|46999.6|46979.6|46994.6|46974.6|1
1739770660000|2025-02-17 05:37:40|46994.8|46974.8|46994.6|46974.6|46999.6|46979.6|46994.6|46974.6|0
1739770680000|2025-02-17 05:38:00|46994.8|46974.8|46997.3|46977.3|46997.3|46977.3|46994.8|46974.8|0
1739770690000|2025-02-17 05:38:10|46999.6|46979.6|47002.1|46982.1|47002.1|46982.1|46999.6|46979.6|0
1739770700000|2025-02-17 05:38:20|47002.3|46982.3|47007.3|46987.3|47007.3|46987.3|47002.3|46982.3|0
1739770710000|2025-02-17 05:38:30|||||||||1
1739770720000|2025-02-17 05:38:40|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|1
1739770730000|2025-02-17 05:38:50|47007.3|46987.3|47012.3|46992.3|47012.3|46992.3|47007.3|46987.3|0
1739770740000|2025-02-17 05:39:00|47012.5|46992.5|47017.3|46997.3|47017.3|46997.3|47012.3|46992.3|0
1739770750000|2025-02-17 05:39:10|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|3
1739770760000|2025-02-17 05:39:20|47012.3|46992.3|47012.3|46992.3|47012.3|46992.3|47007.5|46987.5|1
1739770770000|2025-02-17 05:39:30|47007.5|46987.5|47007.3|46987.3|47007.5|46987.5|47007.3|46987.3|0
1739770780000|2025-02-17 05:39:40|47005|46985|47002.3|46982.3|47005|46985|47002.3|46982.3|1
1739770790000|2025-02-17 05:39:50|47000|46980|46999.6|46979.6|47000|46980|46999.6|46979.6|1
1739770800000|2025-02-17 05:40:00|46999.2|46979.2|46989.6|46969.6|46999.2|46979.2|46989.6|46969.6|2
1739770810000|2025-02-17 05:40:10|46992.3|46972.3|46994.6|46974.6|46994.6|46974.6|46990|46970|0
1739770820000|2025-02-17 05:40:20|46994.8|46974.8|46994.6|46974.6|46999.6|46979.6|46994.6|46974.6|0
1739770830000|2025-02-17 05:40:30|46994.4|46974.4|46989.6|46969.6|46994.4|46974.4|46989.6|46969.6|2
1739770840000|2025-02-17 05:40:40|46989.4|46969.4|46986.9|46966.9|46989.4|46969.4|46986.9|46966.9|2
1739770850000|2025-02-17 05:40:50|46984.6|46964.6|46987.1|46967.1|46987.3|46967.3|46984.6|46964.6|1
1739770860000|2025-02-17 05:41:00|46986.9|46966.9|46984.6|46964.6|46986.9|46966.9|46984.6|46964.6|0
1739770870000|2025-02-17 05:41:10|||||||||1
1739770880000|2025-02-17 05:41:20|46984.4|46964.4|46962.3|46942.3|46984.4|46964.4|46959.6|46939.6|12
1739770890000|2025-02-17 05:41:30|46964.6|46944.6|46967.1|46947.1|46967.1|46947.1|46964.6|46944.6|0
1739770900000|2025-02-17 05:41:40|46967.3|46947.3|46974.6|46954.6|46974.6|46954.6|46967.3|46947.3|2
1739770910000|2025-02-17 05:41:50|||||||||2
1739770920000|2025-02-17 05:42:00|46977.1|46957.1|46974.6|46954.6|46977.1|46957.1|46974.6|46954.6|4
1739770930000|2025-02-17 05:42:10|46977.1|46957.1|46977.1|46957.1|46979.6|46959.6|46977.1|46957.1|5
1739770940000|2025-02-17 05:42:20|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|0
1739770950000|2025-02-17 05:42:30|46969.8|46949.8|46974.6|46954.6|46974.8|46954.8|46969.6|46949.6|1
1739770960000|2025-02-17 05:42:40|46975|46955|46969.6|46949.6|46979.6|46959.6|46969.6|46949.6|10
1739770970000|2025-02-17 05:42:50|46962.1|46942.1|46959.6|46939.6|46964.6|46944.6|46959.6|46939.6|4
1739770980000|2025-02-17 05:43:00|||||||||8
1739770990000|2025-02-17 05:43:10|46957.3|46937.3|46957.3|46937.3|46957.3|46937.3|46957.1|46937.1|1
1739771000000|2025-02-17 05:43:20|46959.6|46939.6|46961.9|46941.9|46962.1|46942.1|46957.1|46937.1|1
1739771010000|2025-02-17 05:43:30|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46957.1|46937.1|1
1739771020000|2025-02-17 05:43:40|46962.1|46942.1|46962.3|46942.3|46962.3|46942.3|46962.1|46942.1|1
1739771030000|2025-02-17 05:43:50|46969.6|46949.6|46974.6|46954.6|46974.6|46954.6|46969.6|46949.6|0
1739771040000|2025-02-17 05:44:00|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|1
1739771050000|2025-02-17 05:44:10|46977.3|46957.3|46979.6|46959.6|46979.6|46959.6|46977.3|46957.3|0
1739771060000|2025-02-17 05:44:20|46981.9|46961.9|46987.1|46967.1|46987.1|46967.1|46981.9|46961.9|1
1739771080000|2025-02-17 05:44:40|46986.9|46966.9|46981.9|46961.9|46986.9|46966.9|46981.9|46961.9|1
1739771090000|2025-02-17 05:44:50|46979.6|46959.6|46972.1|46952.1|46979.6|46959.6|46969.6|46949.6|2
1739771100000|2025-02-17 05:45:00|46974.6|46954.6|46972.1|46952.1|46974.6|46954.6|46969.6|46949.6|1
1739771110000|2025-02-17 05:45:10|46972.3|46952.3|46974.6|46954.6|46974.6|46954.6|46972.3|46952.3|0
1739771120000|2025-02-17 05:45:20|46979.4|46959.4|46982.1|46962.1|46982.1|46962.1|46979.4|46959.4|3
1739771130000|2025-02-17 05:45:30|46986.9|46966.9|46989.6|46969.6|46989.6|46969.6|46986.9|46966.9|0
1739771140000|2025-02-17 05:45:40|46984.6|46964.6|46982.1|46962.1|46984.6|46964.6|46982.1|46962.1|2
1739771150000|2025-02-17 05:45:50|46979.6|46959.6|46984.6|46964.6|46984.6|46964.6|46979.6|46959.6|0
1739771160000|2025-02-17 05:46:00|46982.1|46962.1|46984.8|46964.8|46984.8|46964.8|46982.1|46962.1|1
1739771170000|2025-02-17 05:46:10|46985|46965|46979.6|46959.6|46987.3|46967.3|46979.6|46959.6|1
1739771180000|2025-02-17 05:46:20|46979.2|46959.2|46977.1|46957.1|46979.2|46959.2|46977.1|46957.1|0
1739771190000|2025-02-17 05:46:30|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|0
1739771200000|2025-02-17 05:46:40|46977.1|46957.1|46972.1|46952.1|46977.1|46957.1|46972.1|46952.1|1
1739771220000|2025-02-17 05:47:00|46971.9|46951.9|46972.1|46952.1|46972.1|46952.1|46964.8|46944.8|6
1739771230000|2025-02-17 05:47:10|46974.6|46954.6|46969.6|46949.6|46974.6|46954.6|46969.6|46949.6|0
1739771240000|2025-02-17 05:47:20|46969.8|46949.8|46972.1|46952.1|46972.1|46952.1|46969.8|46949.8|0
1739771250000|2025-02-17 05:47:30|46969.8|46949.8|46964.6|46944.6|46969.8|46949.8|46964.6|46944.6|1
1739771270000|2025-02-17 05:47:50|46962.3|46942.3|46952.1|46932.1|46962.3|46942.3|46951.9|46931.9|3
1739771280000|2025-02-17 05:48:00|46951.9|46931.9|46954.8|46934.8|46954.8|46934.8|46947.1|46927.1|8
1739771290000|2025-02-17 05:48:10|46954.6|46934.6|46949.6|46929.6|46954.6|46934.6|46949.6|46929.6|1
1739771300000|2025-02-17 05:48:20|46954.6|46934.6|46954.6|46934.6|46954.6|46934.6|46949.6|46929.6|0
1739771310000|2025-02-17 05:48:30|46952.1|46932.1|46954.6|46934.6|46954.6|46934.6|46952.1|46932.1|0
1739771320000|2025-02-17 05:48:40|46954.8|46934.8|46957.1|46937.1|46957.1|46937.1|46954.8|46934.8|0
1739771340000|2025-02-17 05:49:00|46956.9|46936.9|46954.6|46934.6|46959.4|46939.4|46954.6|46934.6|1
1739771350000|2025-02-17 05:49:10|46954.4|46934.4|46947.3|46927.3|46954.4|46934.4|46944.6|46924.6|8
1739771360000|2025-02-17 05:49:20|46949.6|46929.6|46947.1|46927.1|46949.8|46929.8|46947.1|46927.1|1
1739771370000|2025-02-17 05:49:30|46944.6|46924.6|46939.6|46919.6|46944.6|46924.6|46939.6|46919.6|0
1739771380000|2025-02-17 05:49:40|46939.8|46919.8|46939.4|46919.4|46942.1|46922.1|46939.4|46919.4|1
1739771390000|2025-02-17 05:49:50|46939.6|46919.6|46944.6|46924.6|46944.6|46924.6|46939.6|46919.6|3
1739771400000|2025-02-17 05:50:00|46944.2|46924.2|46939.6|46919.6|46944.6|46924.6|46939.6|46919.6|3
1739771410000|2025-02-17 05:50:10|46944.4|46924.4|46939.6|46919.6|46944.6|46924.6|46939.6|46919.6|4
1739771420000|2025-02-17 05:50:20|46942.1|46922.1|46919.6|46899.6|46942.1|46922.1|46919.6|46899.6|7
1739771430000|2025-02-17 05:50:30|46919.8|46899.8|46919.6|46899.6|46924.6|46904.6|46919.6|46899.6|9
1739771440000|2025-02-17 05:50:40|46921.9|46901.9|46924.6|46904.6|46926.9|46906.9|46921.9|46901.9|3
1739771450000|2025-02-17 05:50:50|46922.1|46902.1|46917.1|46897.1|46922.1|46902.1|46917.1|46897.1|0
1739771460000|2025-02-17 05:51:00|46917.3|46897.3|46914.4|46894.4|46919.6|46899.6|46914.4|46894.4|5
1739771470000|2025-02-17 05:51:10|46909.6|46889.6|46909.6|46889.6|46909.6|46889.6|46907.1|46887.1|6
1739771480000|2025-02-17 05:51:20|46910.1|46890.1|46909.6|46889.6|46914.2|46894.2|46909.6|46889.6|3
1739771490000|2025-02-17 05:51:30|46911.9|46891.9|46917.1|46897.1|46917.1|46897.1|46911.9|46891.9|3
1739771500000|2025-02-17 05:51:40|46914.8|46894.8|46922.1|46902.1|46922.1|46902.1|46914.8|46894.8|3
1739771510000|2025-02-17 05:51:50|46924.6|46904.6|46912.1|46892.1|46924.6|46904.6|46912.1|46892.1|7
1739771520000|2025-02-17 05:52:00|46911.9|46891.9|46914.6|46894.6|46914.6|46894.6|46911.9|46891.9|0
1739771530000|2025-02-17 05:52:10|46919.2|46899.2|46914.9|46894.9|46919.6|46899.6|46914.9|46894.9|4
1739771540000|2025-02-17 05:52:20|46914.6|46894.6|46914.6|46894.6|46919.6|46899.6|46912.1|46892.1|2
1739771550000|2025-02-17 05:52:30|46914.2|46894.2|46909.4|46889.4|46914.2|46894.2|46909.4|46889.4|5
1739771560000|2025-02-17 05:52:40|46909.6|46889.6|46894.6|46874.6|46909.6|46889.6|46894.6|46874.6|28
1739771570000|2025-02-17 05:52:50|46897.4|46877.4|46897.4|46877.4|46897.4|46877.4|46897.4|46877.4|1
1739771580000|2025-02-17 05:53:00|46894.9|46874.9|46897.4|46877.4|46897.4|46877.4|46894.9|46874.9|5
1739771590000|2025-02-17 05:53:10|46897.6|46877.6|46904.6|46884.6|46907.1|46887.1|46897.6|46877.6|2
1739771600000|2025-02-17 05:53:20|46907.1|46887.1|46907.1|46887.1|46907.1|46887.1|46907.1|46887.1|0
1739771610000|2025-02-17 05:53:30|46907.4|46887.4|46912.1|46892.1|46912.1|46892.1|46907.4|46887.4|1
1739771620000|2025-02-17 05:53:40|||||||||3
1739771630000|2025-02-17 05:53:50|46909.9|46889.9|46909.6|46889.6|46909.9|46889.9|46909.6|46889.6|0
1739771640000|2025-02-17 05:54:00|46912.1|46892.1|46912.1|46892.1|46912.1|46892.1|46912.1|46892.1|2
1739771650000|2025-02-17 05:54:10|46914.6|46894.6|46919.9|46899.9|46919.9|46899.9|46914.6|46894.6|3
1739771660000|2025-02-17 05:54:20|46924.9|46904.9|46924.9|46904.9|46924.9|46904.9|46924.9|46904.9|2
1739771670000|2025-02-17 05:54:30|46929.6|46909.6|46929.4|46909.4|46929.6|46909.6|46929.4|46909.4|5
1739771680000|2025-02-17 05:54:40|46929.2|46909.2|46924.6|46904.6|46929.2|46909.2|46924.6|46904.6|0
1739771690000|2025-02-17 05:54:50|46927.1|46907.1|46927.1|46907.1|46927.1|46907.1|46927.1|46907.1|0
1739771700000|2025-02-17 05:55:00|46929.6|46909.6|46934.6|46914.6|46937.4|46917.4|46929.6|46909.6|8
1739771710000|2025-02-17 05:55:10|46937.1|46917.1|46949.4|46929.4|46949.4|46929.4|46937.1|46917.1|6
1739771720000|2025-02-17 05:55:20|46946.9|46926.9|46959.6|46939.6|46959.6|46939.6|46946.9|46926.9|1
1739771730000|2025-02-17 05:55:30|46957.4|46937.4|46959.6|46939.6|46959.6|46939.6|46957.4|46937.4|52
1739771740000|2025-02-17 05:55:40|46959.4|46939.4|46949.6|46929.6|46959.4|46939.4|46949.6|46929.6|3
1739771750000|2025-02-17 05:55:50|46944.6|46924.6|46942.1|46922.1|46944.6|46924.6|46942.1|46922.1|0
1739771760000|2025-02-17 05:56:00|46941.9|46921.9|46939.6|46919.6|46941.9|46921.9|46939.6|46919.6|0
1739771770000|2025-02-17 05:56:10|46939.7|46919.7|46937.4|46917.4|46939.7|46919.7|46937.2|46917.2|0
1739771780000|2025-02-17 05:56:20|46939.7|46919.7|46949.7|46929.7|46949.7|46929.7|46939.7|46919.7|2
1739771790000|2025-02-17 05:56:30|46947.2|46927.2|46944.7|46924.7|46947.2|46927.2|46944.7|46924.7|2
1739771800000|2025-02-17 05:56:40|||||||||2
1739771810000|2025-02-17 05:56:50|46944.4|46924.4|46944.7|46924.7|46944.7|46924.7|46944.4|46924.4|2
1739771820000|2025-02-17 05:57:00|46944.4|46924.4|46939.7|46919.7|46944.4|46924.4|46939.7|46919.7|5
1739771830000|2025-02-17 05:57:10|46942.2|46922.2|46944.7|46924.7|46944.7|46924.7|46939.7|46919.7|4
1739771840000|2025-02-17 05:57:20|46942.2|46922.2|46949.7|46929.7|46949.7|46929.7|46942.2|46922.2|3
1739771850000|2025-02-17 05:57:30|46952.2|46932.2|46949.7|46929.7|46952.2|46932.2|46949.7|46929.7|7
1739771860000|2025-02-17 05:57:40|46949.4|46929.4|46947.2|46927.2|46949.4|46929.4|46947.2|46927.2|1
1739771870000|2025-02-17 05:57:50|46949.7|46929.7|46944.7|46924.7|46949.7|46929.7|46944.7|46924.7|1
1739771880000|2025-02-17 05:58:00|46944.4|46924.4|46944.7|46924.7|46944.7|46924.7|46944.4|46924.4|1
1739771890000|2025-02-17 05:58:10|46949.7|46929.7|46952.2|46932.2|46952.2|46932.2|46944.9|46924.9|1
1739771900000|2025-02-17 05:58:20|46949.7|46929.7|46949.7|46929.7|46954.7|46934.7|46949.7|46929.7|1
1739771920000|2025-02-17 05:58:40|46949.9|46929.9|46949.9|46929.9|46951.9|46931.9|46949.7|46929.7|0
1739771930000|2025-02-17 05:58:50|46949.7|46929.7|46954.7|46934.7|46954.7|46934.7|46949.7|46929.7|1
1739771940000|2025-02-17 05:59:00|46955.1|46935.1|46954.7|46934.7|46959.7|46939.7|46954.7|46934.7|0
1739771950000|2025-02-17 05:59:10|46954.2|46934.2|46951.9|46931.9|46954.2|46934.2|46951.9|46931.9|1
1739771960000|2025-02-17 05:59:20|46954.7|46934.7|46956.9|46936.9|46956.9|46936.9|46954.7|46934.7|0
1739771970000|2025-02-17 05:59:30|46954.7|46934.7|46946.9|46926.9|46954.7|46934.7|46946.9|46926.9|3
1739771980000|2025-02-17 05:59:40|46944.4|46924.4|46942.2|46922.2|46944.4|46924.4|46942.2|46922.2|0
1739771990000|2025-02-17 05:59:50|46939.7|46919.7|46937.2|46917.2|46939.7|46919.7|46937.2|46917.2|3
1739772000000|2025-02-17 06:00:00|46932.4|46912.4|46924.7|46904.7|46932.4|46912.4|46924.4|46904.4|3
1739772010000|2025-02-17 06:00:10|46922.2|46902.2|46924.7|46904.7|46924.7|46904.7|46919.9|46899.9|2
1739772020000|2025-02-17 06:00:20|46924.5|46904.5|46917.2|46897.2|46924.5|46904.5|46917.2|46897.2|3
1739772030000|2025-02-17 06:00:30|46914.7|46894.7|46914.7|46894.7|46919.7|46899.7|46914.7|46894.7|1
1739772040000|2025-02-17 06:00:40|46917|46897|46922.2|46902.2|46922.2|46902.2|46917|46897|2
1739772050000|2025-02-17 06:00:50|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|0
1739772060000|2025-02-17 06:01:00|46929.7|46909.7|46929.9|46909.9|46929.9|46909.9|46929.7|46909.7|2
1739772070000|2025-02-17 06:01:10|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|0
1739772090000|2025-02-17 06:01:30|46929.9|46909.9|46929.7|46909.7|46932|46912|46929.7|46909.7|0
1739772100000|2025-02-17 06:01:40|46929.5|46909.5|46929.7|46909.7|46929.7|46909.7|46927.2|46907.2|0
1739772110000|2025-02-17 06:01:50|46932|46912|46929.7|46909.7|46934.7|46914.7|46929.7|46909.7|0
1739772120000|2025-02-17 06:02:00|46932.2|46912.2|46934.7|46914.7|46934.7|46914.7|46932.2|46912.2|0
1739772130000|2025-02-17 06:02:10|46934.5|46914.5|46934.7|46914.7|46934.9|46914.9|46929.7|46909.7|3
1739772140000|2025-02-17 06:02:20|46937.4|46917.4|46942.2|46922.2|46942.2|46922.2|46937.4|46917.4|1
1739772150000|2025-02-17 06:02:30|46939.7|46919.7|46937.2|46917.2|46939.7|46919.7|46937.2|46917.2|0
1739772160000|2025-02-17 06:02:40|46936.7|46916.7|46932.2|46912.2|46936.7|46916.7|46932.2|46912.2|5
1739772180000|2025-02-17 06:03:00|46929.7|46909.7|46932.2|46912.2|46932.2|46912.2|46929.7|46909.7|0
1739772190000|2025-02-17 06:03:10|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|1
1739772200000|2025-02-17 06:03:20|46922.2|46902.2|46927.4|46907.4|46927.4|46907.4|46922.2|46902.2|0
1739772210000|2025-02-17 06:03:30|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|0
1739772220000|2025-02-17 06:03:40|46924.5|46904.5|46922.2|46902.2|46924.5|46904.5|46922.2|46902.2|2
1739772230000|2025-02-17 06:03:50|46919.7|46899.7|46917.2|46897.2|46919.7|46899.7|46917.2|46897.2|4
1739772240000|2025-02-17 06:04:00|46914.9|46894.9|46909.7|46889.7|46914.9|46894.9|46909.7|46889.7|2
1739772250000|2025-02-17 06:04:10|46909.5|46889.5|46904.7|46884.7|46909.5|46889.5|46904.7|46884.7|3
1739772260000|2025-02-17 06:04:20|46904.3|46884.3|46904.7|46884.7|46904.7|46884.7|46899.7|46879.7|1
1739772270000|2025-02-17 06:04:30|46904.9|46884.9|46904.7|46884.7|46904.9|46884.9|46904.7|46884.7|1
1739772280000|2025-02-17 06:04:40|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|0
1739772290000|2025-02-17 06:04:50|46909.9|46889.9|46914.7|46894.7|46914.7|46894.7|46909.9|46889.9|2
1739772300000|2025-02-17 06:05:00|46914.5|46894.5|46914.7|46894.7|46914.9|46894.9|46914.5|46894.5|0
1739772310000|2025-02-17 06:05:10|46914.5|46894.5|46917.2|46897.2|46917.2|46897.2|46912.2|46892.2|0
1739772320000|2025-02-17 06:05:20|46917|46897|46914.7|46894.7|46917|46897|46914.7|46894.7|1
1739772330000|2025-02-17 06:05:30|46914.5|46894.5|46914.7|46894.7|46914.7|46894.7|46914.5|46894.5|0
1739772340000|2025-02-17 06:05:40|46919.5|46899.5|46919.7|46899.7|46919.7|46899.7|46914.7|46894.7|1
1739772360000|2025-02-17 06:06:00|46922.2|46902.2|46919.7|46899.7|46927|46907|46919.7|46899.7|2
1739772370000|2025-02-17 06:06:10|46917.2|46897.2|46914.7|46894.7|46917.2|46897.2|46914.7|46894.7|0
1739772380000|2025-02-17 06:06:20|46909.7|46889.7|46909.7|46889.7|46914.7|46894.7|46909.7|46889.7|0
1739772390000|2025-02-17 06:06:30|46914.7|46894.7|46909.7|46889.7|46914.7|46894.7|46909.7|46889.7|0
1739772400000|2025-02-17 06:06:40|46912.2|46892.2|46904.7|46884.7|46914.7|46894.7|46902.4|46882.4|0
1739772410000|2025-02-17 06:06:50|46909.7|46889.7|46904.9|46884.9|46909.7|46889.7|46904.9|46884.9|0
1739772420000|2025-02-17 06:07:00|46907.2|46887.2|46904.7|46884.7|46909.7|46889.7|46902.2|46882.2|3
1739772430000|2025-02-17 06:07:10|46907.2|46887.2|46907.2|46887.2|46907.2|46887.2|46907.2|46887.2|1
1739772440000|2025-02-17 06:07:20|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|46907.2|46887.2|0
1739772450000|2025-02-17 06:07:30|46909.5|46889.5|46909.7|46889.7|46909.7|46889.7|46907.2|46887.2|0
1739772460000|2025-02-17 06:07:40|46907.2|46887.2|46909.7|46889.7|46909.7|46889.7|46904.7|46884.7|1
1739772480000|2025-02-17 06:08:00|46907.2|46887.2|46904.7|46884.7|46907.2|46887.2|46904.7|46884.7|0
1739772490000|2025-02-17 06:08:10|46902.4|46882.4|46894.7|46874.7|46902.4|46882.4|46894.7|46874.7|3
1739772500000|2025-02-17 06:08:20|46897.2|46877.2|46874.7|46854.7|46899.7|46879.7|46874.7|46854.7|2
1739772510000|2025-02-17 06:08:30|46874.9|46854.9|46889.7|46869.7|46889.7|46869.7|46874.9|46854.9|2
1739772520000|2025-02-17 06:08:40|46889.9|46869.9|46899.7|46879.7|46899.7|46879.7|46889.9|46869.9|0
1739772530000|2025-02-17 06:08:50|46897.2|46877.2|46887.2|46867.2|46897.2|46877.2|46887.2|46867.2|3
1739772540000|2025-02-17 06:09:00|46889.7|46869.7|46889.7|46869.7|46889.7|46869.7|46884.7|46864.7|0
1739772550000|2025-02-17 06:09:10|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|0
1739772560000|2025-02-17 06:09:20|46882.2|46862.2|46882.2|46862.2|46882.2|46862.2|46882.2|46862.2|1
1739772570000|2025-02-17 06:09:30|46879.9|46859.9|46859.7|46839.7|46879.9|46859.9|46859.7|46839.7|12
1739772580000|2025-02-17 06:09:40|46857.4|46837.4|46854.7|46834.7|46857.4|46837.4|46854.7|46834.7|11
1739772590000|2025-02-17 06:09:50|46852.2|46832.2|46854.7|46834.7|46854.7|46834.7|46852.2|46832.2|1
1739772600000|2025-02-17 06:10:00|46852.4|46832.4|46859.7|46839.7|46859.7|46839.7|46852.4|46832.4|3
1739772610000|2025-02-17 06:10:10|46862|46842|46859.7|46839.7|46864.7|46844.7|46859.7|46839.7|2
1739772620000|2025-02-17 06:10:20|46857.4|46837.4|46854.5|46834.5|46857.4|46837.4|46854.5|46834.5|0
1739772630000|2025-02-17 06:10:30|46852.2|46832.2|46854.7|46834.7|46854.7|46834.7|46849.9|46829.9|1
1739772640000|2025-02-17 06:10:40|46857|46837|46859.7|46839.7|46859.7|46839.7|46857|46837|5
1739772650000|2025-02-17 06:10:50|46859.9|46839.9|46864.5|46844.5|46864.5|46844.5|46859.9|46839.9|0
1739772660000|2025-02-17 06:11:00|46864.7|46844.7|46869.7|46849.7|46872.4|46852.4|46864.7|46844.7|2
1739772670000|2025-02-17 06:11:10|46872.4|46852.4|46869.7|46849.7|46872.4|46852.4|46869.7|46849.7|2
1739772680000|2025-02-17 06:11:20|46872.4|46852.4|46872.4|46852.4|46872.4|46852.4|46872.2|46852.2|4
1739772690000|2025-02-17 06:11:30|46872|46852|46862.4|46842.4|46872|46852|46859.7|46839.7|11
1739772700000|2025-02-17 06:11:40|46862.2|46842.2|46872.2|46852.2|46872.2|46852.2|46859.7|46839.7|4
1739772710000|2025-02-17 06:11:50|46877|46857|46879.7|46859.7|46879.7|46859.7|46877|46857|2
1739772720000|2025-02-17 06:12:00|46877.2|46857.2|46879.7|46859.7|46879.7|46859.7|46877.2|46857.2|1
1739772730000|2025-02-17 06:12:10|46882.2|46862.2|46869.7|46849.7|46884.7|46864.7|46869.7|46849.7|3
1739772740000|2025-02-17 06:12:20|46874.7|46854.7|46869.7|46849.7|46874.7|46854.7|46869.7|46849.7|1
1739772750000|2025-02-17 06:12:30|46869.9|46849.9|46879.7|46859.7|46879.7|46859.7|46869.9|46849.9|2
1739772760000|2025-02-17 06:12:40|46877.2|46857.2|46879.7|46859.7|46879.7|46859.7|46877.2|46857.2|0
1739772770000|2025-02-17 06:12:50|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|2
1739772780000|2025-02-17 06:13:00|46884.9|46864.9|46894.7|46874.7|46897.2|46877.2|46884.9|46864.9|0
1739772790000|2025-02-17 06:13:10|46899.7|46879.7|46897.2|46877.2|46899.7|46879.7|46894.7|46874.7|1
1739772800000|2025-02-17 06:13:20|46899.5|46879.5|46899.9|46879.9|46899.9|46879.9|46899.5|46879.5|4
1739772810000|2025-02-17 06:13:30|46902.4|46882.4|46907.2|46887.2|46907.2|46887.2|46902.4|46882.4|0
1739772820000|2025-02-17 06:13:40|46909.5|46889.5|46907.2|46887.2|46909.7|46889.7|46907.2|46887.2|0
1739772830000|2025-02-17 06:13:50|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|0
1739772840000|2025-02-17 06:14:00|46909.9|46889.9|46919.7|46899.7|46919.7|46899.7|46909.9|46889.9|1
1739772850000|2025-02-17 06:14:10|46922|46902|46932.2|46912.2|46932.2|46912.2|46922|46902|1
1739772860000|2025-02-17 06:14:20|46932|46912|46939.7|46919.7|46939.7|46919.7|46929.7|46909.7|0
1739772870000|2025-02-17 06:14:30|46937.2|46917.2|46939.9|46919.9|46939.9|46919.9|46937.2|46917.2|1
1739772880000|2025-02-17 06:14:40|46944.9|46924.9|46949.7|46929.7|46949.9|46929.9|46944.9|46924.9|2
1739772890000|2025-02-17 06:14:50|||||||||1
1739772900000|2025-02-17 06:15:00|46947.2|46927.2|46944.7|46924.7|46947.2|46927.2|46944.7|46924.7|1
1739772910000|2025-02-17 06:15:10|46942.2|46922.2|46942.2|46922.2|46942.2|46922.2|46942.2|46922.2|2
1739772920000|2025-02-17 06:15:20|46939.5|46919.5|46929.7|46909.7|46939.5|46919.5|46929.5|46909.5|2
1739772940000|2025-02-17 06:15:40|46932.2|46912.2|46939.7|46919.7|46942.2|46922.2|46932.2|46912.2|0
1739772950000|2025-02-17 06:15:50|46940.2|46920.2|46944.7|46924.7|46944.7|46924.7|46939.7|46919.7|0
1739772960000|2025-02-17 06:16:00|46944.9|46924.9|46947.2|46927.2|46947.2|46927.2|46944.9|46924.9|0
1739772970000|2025-02-17 06:16:10|46949.7|46929.7|46954.7|46934.7|46957.2|46937.2|46949.7|46929.7|1
1739772980000|2025-02-17 06:16:20|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|0
1739772990000|2025-02-17 06:16:30|46949.9|46929.9|46944.5|46924.5|46949.9|46929.9|46944.5|46924.5|2
1739773000000|2025-02-17 06:16:40|46939.7|46919.7|46932.2|46912.2|46939.7|46919.7|46932.2|46912.2|0
1739773020000|2025-02-17 06:17:00|46934.7|46914.7|46929.7|46909.7|46934.7|46914.7|46929.7|46909.7|0
1739773030000|2025-02-17 06:17:10|46927.2|46907.2|46927.2|46907.2|46927.2|46907.2|46927.2|46907.2|0
1739773040000|2025-02-17 06:17:20|46924.7|46904.7|46919.7|46899.7|46924.7|46904.7|46919.7|46899.7|1
1739773050000|2025-02-17 06:17:30|46917.2|46897.2|46909.7|46889.7|46917.2|46897.2|46909.7|46889.7|3
1739773070000|2025-02-17 06:17:50|46907.2|46887.2|46907.4|46887.4|46907.4|46887.4|46907.2|46887.2|1
1739773080000|2025-02-17 06:18:00|46909.7|46889.7|46909.7|46889.7|46912.2|46892.2|46909.7|46889.7|0
1739773090000|2025-02-17 06:18:10|||||||||1
1739773100000|2025-02-17 06:18:20|46909.5|46889.5|46907.2|46887.2|46909.5|46889.5|46907.2|46887.2|0
1739773110000|2025-02-17 06:18:30|46909.7|46889.7|46907.2|46887.2|46909.7|46889.7|46907.2|46887.2|0
1739773120000|2025-02-17 06:18:40|46905|46885|46899.7|46879.7|46905|46885|46899.7|46879.7|1
1739773130000|2025-02-17 06:18:50|46895|46875|46894.7|46874.7|46895|46875|46894.7|46874.7|0
1739773140000|2025-02-17 06:19:00|46894.5|46874.5|46886.8|46866.8|46894.5|46874.5|46886.8|46866.8|2
1739773150000|2025-02-17 06:19:10|46879.5|46859.5|46879.7|46859.7|46879.7|46859.7|46877.5|46857.5|2
1739773160000|2025-02-17 06:19:20|46879.5|46859.5|46879.7|46859.7|46879.7|46859.7|46874.7|46854.7|0
1739773170000|2025-02-17 06:19:30|46879.5|46859.5|46875|46855|46879.5|46859.5|46874.7|46854.7|0
1739773180000|2025-02-17 06:19:40|46874.7|46854.7|46884.7|46864.7|46884.7|46864.7|46874.7|46854.7|4
1739773190000|2025-02-17 06:19:50|46882.5|46862.5|46887|46867|46887|46867|46882.2|46862.2|0
1739773200000|2025-02-17 06:20:00|46889.5|46869.5|46884.5|46864.5|46889.5|46869.5|46884.5|46864.5|13
1739773210000|2025-02-17 06:20:10|46884.7|46864.7|46884.7|46864.7|46884.7|46864.7|46879.7|46859.7|0
1739773220000|2025-02-17 06:20:20|46882.5|46862.5|46874.7|46854.7|46882.5|46862.5|46874.7|46854.7|12
1739773230000|2025-02-17 06:20:30|46875|46855|46877.2|46857.2|46877.2|46857.2|46875|46855|1
1739773240000|2025-02-17 06:20:40|46877|46857|46869.7|46849.7|46877|46857|46869.7|46849.7|1
1739773250000|2025-02-17 06:20:50|46872.2|46852.2|46877.2|46857.2|46877.2|46857.2|46872.2|46852.2|0
1739773260000|2025-02-17 06:21:00|46881.8|46861.8|46894.7|46874.7|46894.7|46874.7|46881.8|46861.8|9
1739773270000|2025-02-17 06:21:10|46899.5|46879.5|46904.7|46884.7|46904.7|46884.7|46899.5|46879.5|0
1739773280000|2025-02-17 06:21:20|46902.2|46882.2|46902.2|46882.2|46902.2|46882.2|46902.2|46882.2|2
1739773290000|2025-02-17 06:21:30|46902.5|46882.5|46909.7|46889.7|46910|46890|46902.5|46882.5|20
1739773300000|2025-02-17 06:21:40|46909.5|46889.5|46907.2|46887.2|46909.5|46889.5|46907.2|46887.2|0
1739773310000|2025-02-17 06:21:50|46907|46887|46904.7|46884.7|46907|46887|46904.7|46884.7|0
1739773320000|2025-02-17 06:22:00|46904.5|46884.5|46909.7|46889.7|46909.7|46889.7|46899.7|46879.7|1
1739773330000|2025-02-17 06:22:10|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|0
1739773340000|2025-02-17 06:22:20|46915|46895|46914.8|46894.8|46919.8|46899.8|46914.8|46894.8|2
1739773350000|2025-02-17 06:22:30|46915|46895|46917.3|46897.3|46917.3|46897.3|46914.8|46894.8|0
1739773360000|2025-02-17 06:22:40|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|1
1739773370000|2025-02-17 06:22:50|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|1
1739773380000|2025-02-17 06:23:00|46914.3|46894.3|46909.8|46889.8|46914.3|46894.3|46909.8|46889.8|0
1739773390000|2025-02-17 06:23:10|46909.5|46889.5|46909.8|46889.8|46909.8|46889.8|46909.5|46889.5|0
1739773400000|2025-02-17 06:23:20|46907.5|46887.5|46907.3|46887.3|46907.5|46887.5|46907.3|46887.3|1
1739773410000|2025-02-17 06:23:30|46904.8|46884.8|46904.8|46884.8|46904.8|46884.8|46904.8|46884.8|1
1739773420000|2025-02-17 06:23:40|46902.3|46882.3|46902.3|46882.3|46902.3|46882.3|46902.3|46882.3|0
1739773430000|2025-02-17 06:23:50|46904.5|46884.5|46902.3|46882.3|46904.5|46884.5|46902.3|46882.3|0
1739773440000|2025-02-17 06:24:00|46899.8|46879.8|46899.8|46879.8|46899.8|46879.8|46899.8|46879.8|0
1739773450000|2025-02-17 06:24:10|46902|46882|46899.8|46879.8|46902.3|46882.3|46899.8|46879.8|0
1739773460000|2025-02-17 06:24:20|46902.3|46882.3|46902.3|46882.3|46902.3|46882.3|46902.3|46882.3|0
1739773470000|2025-02-17 06:24:30|46904.8|46884.8|46909.8|46889.8|46909.8|46889.8|46904.8|46884.8|0
1739773480000|2025-02-17 06:24:40|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|0
1739773490000|2025-02-17 06:24:50|46914.5|46894.5|46909.8|46889.8|46914.5|46894.5|46909.8|46889.8|1
1739773500000|2025-02-17 06:25:00|46907.3|46887.3|46909.8|46889.8|46909.8|46889.8|46907.3|46887.3|1
1739773510000|2025-02-17 06:25:10|46912.3|46892.3|46914.8|46894.8|46914.8|46894.8|46912.3|46892.3|2
1739773520000|2025-02-17 06:25:20|46919.8|46899.8|46922.3|46902.3|46922.3|46902.3|46919.8|46899.8|0
1739773530000|2025-02-17 06:25:30|46922|46902|46922.3|46902.3|46924.8|46904.8|46919.8|46899.8|1
1739773540000|2025-02-17 06:25:40|46919.8|46899.8|46924.8|46904.8|46924.8|46904.8|46919.8|46899.8|1
1739773550000|2025-02-17 06:25:50|46927.3|46907.3|46927.3|46907.3|46927.3|46907.3|46927.3|46907.3|0
1739773560000|2025-02-17 06:26:00|46929.5|46909.5|46937.3|46917.3|46937.3|46917.3|46929.5|46909.5|1
1739773570000|2025-02-17 06:26:10|||||||||3
1739773580000|2025-02-17 06:26:20|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|46929.8|46909.8|3
1739773600000|2025-02-17 06:26:40|46932.1|46912.1|46929.8|46909.8|46932.1|46912.1|46929.8|46909.8|1
1739773610000|2025-02-17 06:26:50|46924.6|46904.6|46899.8|46879.8|46924.6|46904.6|46899.8|46879.8|25
1739773620000|2025-02-17 06:27:00|46902.3|46882.3|46897.3|46877.3|46904.8|46884.8|46897.3|46877.3|2
1739773630000|2025-02-17 06:27:10|||||||||1
1739773640000|2025-02-17 06:27:20|||||||||2
1739773650000|2025-02-17 06:27:30|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|46897.1|46877.1|1
1739773660000|2025-02-17 06:27:40|46894.8|46874.8|46904.8|46884.8|46904.8|46884.8|46894.8|46874.8|1
1739773670000|2025-02-17 06:27:50|46909.8|46889.8|46914.8|46894.8|46914.8|46894.8|46909.8|46889.8|3
1739773680000|2025-02-17 06:28:00|46915|46895|46927.5|46907.5|46929.8|46909.8|46915|46895|1
1739773690000|2025-02-17 06:28:10|46929.8|46909.8|46932.3|46912.3|46934.6|46914.6|46927.3|46907.3|1
1739773700000|2025-02-17 06:28:20|46929.8|46909.8|46929.8|46909.8|46929.8|46909.8|46927.3|46907.3|2
1739773710000|2025-02-17 06:28:30|46929.6|46909.6|46929.8|46909.8|46929.8|46909.8|46927.3|46907.3|1
1739773720000|2025-02-17 06:28:40|46929.6|46909.6|46929.8|46909.8|46929.8|46909.8|46927.3|46907.3|0
1739773730000|2025-02-17 06:28:50|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|2
1739773740000|2025-02-17 06:29:00|46934.8|46914.8|46932.3|46912.3|46934.8|46914.8|46932.3|46912.3|3
1739773750000|2025-02-17 06:29:10|46931.8|46911.8|46915|46895|46931.8|46911.8|46915|46895|3
1739773760000|2025-02-17 06:29:20|46912.5|46892.5|46912.1|46892.1|46912.5|46892.5|46912.1|46892.1|0
1739773770000|2025-02-17 06:29:30|46909.8|46889.8|46904.6|46884.6|46909.8|46889.8|46904.6|46884.6|2
1739773780000|2025-02-17 06:29:40|46902.3|46882.3|46869.8|46849.8|46902.3|46882.3|46869.8|46849.8|20
1739773790000|2025-02-17 06:29:50|46874.6|46854.6|46879.8|46859.8|46884.8|46864.8|46874.6|46854.6|2
1739773800000|2025-02-17 06:30:00|46880|46860|46884.8|46864.8|46884.8|46864.8|46880|46860|2
1739773810000|2025-02-17 06:30:10|46882.3|46862.3|46894.8|46874.8|46894.8|46874.8|46879.8|46859.8|2
1739773820000|2025-02-17 06:30:20|46897.3|46877.3|46904.8|46884.8|46904.8|46884.8|46897.3|46877.3|6
1739773830000|2025-02-17 06:30:30|46899.8|46879.8|46894.8|46874.8|46899.8|46879.8|46894.8|46874.8|2
1739773840000|2025-02-17 06:30:40|46892.5|46872.5|46895|46875|46895|46875|46892.5|46872.5|10
1739773850000|2025-02-17 06:30:50|46899.8|46879.8|46904.8|46884.8|46904.8|46884.8|46899.8|46879.8|1
1739773860000|2025-02-17 06:31:00|46902.3|46882.3|46897.3|46877.3|46905|46885|46897.3|46877.3|5
1739773870000|2025-02-17 06:31:10|46894.8|46874.8|46894.8|46874.8|46894.8|46874.8|46894.6|46874.6|2
1739773880000|2025-02-17 06:31:20|||||||||1
1739773890000|2025-02-17 06:31:30|46889.8|46869.8|46882.3|46862.3|46889.8|46869.8|46882.3|46862.3|2
1739773900000|2025-02-17 06:31:40|46879.8|46859.8|46879.8|46859.8|46879.8|46859.8|46877.3|46857.3|0
1739773910000|2025-02-17 06:31:50|46882.1|46862.1|46889.8|46869.8|46889.8|46869.8|46882.1|46862.1|0
1739773920000|2025-02-17 06:32:00|||||||||1
1739773930000|2025-02-17 06:32:10|||||||||2
1739773940000|2025-02-17 06:32:20|46892.1|46872.1|46889.8|46869.8|46892.3|46872.3|46889.8|46869.8|1
1739773950000|2025-02-17 06:32:30|46887.3|46867.3|46894.8|46874.8|46894.8|46874.8|46887.3|46867.3|3
1739773960000|2025-02-17 06:32:40|46895|46875|46899.8|46879.8|46899.8|46879.8|46895|46875|0
1739773980000|2025-02-17 06:33:00|46899.6|46879.6|46894.8|46874.8|46899.6|46879.6|46894.8|46874.8|0
1739773990000|2025-02-17 06:33:10|46897.3|46877.3|46897.3|46877.3|46897.3|46877.3|46897.3|46877.3|0
1739774000000|2025-02-17 06:33:20|46897.5|46877.5|46897.3|46877.3|46899.8|46879.8|46897.3|46877.3|0
1739774010000|2025-02-17 06:33:30|46897.5|46877.5|46902.3|46882.3|46902.3|46882.3|46897.5|46877.5|0
1739774020000|2025-02-17 06:33:40|46902.1|46882.1|46902.3|46882.3|46902.3|46882.3|46899.8|46879.8|0
1739774030000|2025-02-17 06:33:50|46902.5|46882.5|46902.3|46882.3|46902.5|46882.5|46902.3|46882.3|0
1739774040000|2025-02-17 06:34:00|46902.5|46882.5|46905|46885|46905|46885|46902.3|46882.3|1
1739774050000|2025-02-17 06:34:10|46908.6|46888.6|46922.5|46902.5|46922.5|46902.5|46908.6|46888.6|4
1739774060000|2025-02-17 06:34:20|46927.5|46907.5|46930|46910|46930|46910|46927.5|46907.5|2
1739774070000|2025-02-17 06:34:30|46927.7|46907.7|46932.5|46912.5|46932.5|46912.5|46927.5|46907.5|0
1739774080000|2025-02-17 06:34:40|46932.1|46912.1|46924.8|46904.8|46932.1|46912.1|46924.8|46904.8|0
1739774100000|2025-02-17 06:35:00|46927.3|46907.3|46924.8|46904.8|46929.8|46909.8|46924.8|46904.8|0
1739774120000|2025-02-17 06:35:20|46924.4|46904.4|46924.4|46904.4|46924.4|46904.4|46924.4|46904.4|0
1739774130000|2025-02-17 06:35:30|46919.8|46899.8|46924.8|46904.8|46924.8|46904.8|46919.8|46899.8|0
1739774140000|2025-02-17 06:35:40|46927.3|46907.3|46929.8|46909.8|46929.8|46909.8|46924.8|46904.8|0
1739774150000|2025-02-17 06:35:50|46924.8|46904.8|46924.8|46904.8|46924.8|46904.8|46924.8|46904.8|1
1739774160000|2025-02-17 06:36:00|46924.6|46904.6|46919.8|46899.8|46924.6|46904.6|46917.3|46897.3|2
1739774170000|2025-02-17 06:36:10|46915.2|46895.2|46909.8|46889.8|46915.2|46895.2|46909.8|46889.8|0
1739774180000|2025-02-17 06:36:20|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|2
1739774190000|2025-02-17 06:36:30|46919.8|46899.8|46917.3|46897.3|46919.8|46899.8|46917.3|46897.3|0
1739774200000|2025-02-17 06:36:40|46919.8|46899.8|46914.8|46894.8|46919.8|46899.8|46914.8|46894.8|0
1739774210000|2025-02-17 06:36:50|46917.3|46897.3|46919.8|46899.8|46919.8|46899.8|46917.3|46897.3|0
1739774220000|2025-02-17 06:37:00|46919.4|46899.4|46902.3|46882.3|46919.4|46899.4|46902.3|46882.3|4
1739774230000|2025-02-17 06:37:10|46904.8|46884.8|46909.8|46889.8|46912.3|46892.3|46904.8|46884.8|3
1739774240000|2025-02-17 06:37:20|46914.8|46894.8|46909.6|46889.6|46914.8|46894.8|46909.6|46889.6|1
1739774250000|2025-02-17 06:37:30|46907.3|46887.3|46904.8|46884.8|46907.3|46887.3|46904.8|46884.8|0
1739774260000|2025-02-17 06:37:40|46902.5|46882.5|46899.8|46879.8|46902.5|46882.5|46899.8|46879.8|1
1739774270000|2025-02-17 06:37:50|46895.2|46875.2|46894.8|46874.8|46895.2|46875.2|46892.3|46872.3|0
1739774280000|2025-02-17 06:38:00|46890|46870|46889.8|46869.8|46892.1|46872.1|46889.8|46869.8|1
1739774290000|2025-02-17 06:38:10|46892.3|46872.3|46892.3|46872.3|46892.3|46872.3|46892.3|46872.3|0
1739774300000|2025-02-17 06:38:20|46889.8|46869.8|46889.8|46869.8|46892.3|46872.3|46889.8|46869.8|0
1739774310000|2025-02-17 06:38:30|46894.4|46874.4|46894.8|46874.8|46894.8|46874.8|46894.4|46874.4|0
1739774320000|2025-02-17 06:38:40|46895.2|46875.2|46900.2|46880.2|46900.2|46880.2|46895.2|46875.2|1
1739774330000|2025-02-17 06:38:50|46899.8|46879.8|46899.8|46879.8|46899.8|46879.8|46899.8|46879.8|0
1739774340000|2025-02-17 06:39:00|46904.6|46884.6|46904.8|46884.8|46904.8|46884.8|46904.6|46884.6|0
1739774370000|2025-02-17 06:39:30|46904.6|46884.6|46902.3|46882.3|46904.6|46884.6|46902.3|46882.3|0
1739774380000|2025-02-17 06:39:40|46899.8|46879.8|46904.8|46884.8|46904.8|46884.8|46899.8|46879.8|0
1739774390000|2025-02-17 06:39:50|46902.5|46882.5|46904.8|46884.8|46904.8|46884.8|46902.5|46882.5|0
1739774400000|2025-02-17 06:40:00|46907.3|46887.3|46909.8|46889.8|46909.8|46889.8|46904.8|46884.8|4
1739774410000|2025-02-17 06:40:10|46914.8|46894.8|46919.8|46899.8|46919.8|46899.8|46914.8|46894.8|0
1739774420000|2025-02-17 06:40:20|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|0
1739774430000|2025-02-17 06:40:30|46919.4|46899.4|46919.8|46899.8|46919.8|46899.8|46919.4|46899.4|0
1739774440000|2025-02-17 06:40:40|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|0
1739774450000|2025-02-17 06:40:50|46917.3|46897.3|46917.3|46897.3|46917.3|46897.3|46917.3|46897.3|0
1739774460000|2025-02-17 06:41:00|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|8
1739774470000|2025-02-17 06:41:10|46909.8|46889.8|46907.3|46887.3|46909.8|46889.8|46907.3|46887.3|2
1739774480000|2025-02-17 06:41:20|46909.8|46889.8|46914.8|46894.8|46914.8|46894.8|46909.8|46889.8|1
1739774490000|2025-02-17 06:41:30|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|46919.8|46899.8|0
1739774500000|2025-02-17 06:41:40|46922.3|46902.3|46922.3|46902.3|46922.3|46902.3|46922.3|46902.3|0
1739774510000|2025-02-17 06:41:50|46924.8|46904.8|46942.3|46922.3|46942.3|46922.3|46924.8|46904.8|8
1739774520000|2025-02-17 06:42:00|46942.1|46922.1|46934.8|46914.8|46942.3|46922.3|46934.8|46914.8|6
1739774530000|2025-02-17 06:42:10|46929.8|46909.8|46924.8|46904.8|46929.8|46909.8|46924.8|46904.8|2
1739774550000|2025-02-17 06:42:30|46927.1|46907.1|46927.5|46907.5|46927.5|46907.5|46927.1|46907.1|3
1739774560000|2025-02-17 06:42:40|46932.1|46912.1|46934.8|46914.8|46934.8|46914.8|46932.1|46912.1|1
1739774570000|2025-02-17 06:42:50|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|0
1739774580000|2025-02-17 06:43:00|46932.1|46912.1|46929.8|46909.8|46932.3|46912.3|46929.8|46909.8|0
1739774590000|2025-02-17 06:43:10|46932.1|46912.1|46934.6|46914.6|46934.6|46914.6|46932.1|46912.1|1
1739774600000|2025-02-17 06:43:20|46929.8|46909.8|46929.8|46909.8|46929.8|46909.8|46929.8|46909.8|0
1739774610000|2025-02-17 06:43:30|46932.3|46912.3|46924.8|46904.8|46934.8|46914.8|46924.8|46904.8|1
1739774620000|2025-02-17 06:43:40|46919.6|46899.6|46917.3|46897.3|46919.6|46899.6|46917.3|46897.3|3
1739774630000|2025-02-17 06:43:50|46919.6|46899.6|46914.8|46894.8|46919.8|46899.8|46914.8|46894.8|3
1739774640000|2025-02-17 06:44:00|46912.3|46892.3|46912.3|46892.3|46912.3|46892.3|46912.3|46892.3|2
1739774650000|2025-02-17 06:44:10|46912.5|46892.5|46915|46895|46915|46895|46912.5|46892.5|1
1739774660000|2025-02-17 06:44:20|46920|46900|46922.8|46902.8|46922.8|46902.8|46920|46900|10
1739774670000|2025-02-17 06:44:30|46925|46905|46920.3|46900.3|46925.3|46905.3|46920.3|46900.3|2
1739774680000|2025-02-17 06:44:40|46925.3|46905.3|46920.3|46900.3|46925.3|46905.3|46920.3|46900.3|2
1739774690000|2025-02-17 06:44:50|46922.8|46902.8|46920.3|46900.3|46922.8|46902.8|46920.3|46900.3|0
1739774700000|2025-02-17 06:45:00|46922.8|46902.8|46925.3|46905.3|46932.8|46912.8|46920.3|46900.3|6
1739774730000|2025-02-17 06:45:30|46927.8|46907.8|46930.3|46910.3|46930.3|46910.3|46927.8|46907.8|0
1739774740000|2025-02-17 06:45:40|46925.7|46905.7|46925.3|46905.3|46925.7|46905.7|46925.3|46905.3|2
1739774750000|2025-02-17 06:45:50|46927.6|46907.6|46930.3|46910.3|46930.3|46910.3|46925.3|46905.3|0
1739774760000|2025-02-17 06:46:00|46935.3|46915.3|46940.3|46920.3|46940.3|46920.3|46935.3|46915.3|2
1739774770000|2025-02-17 06:46:10|46935.7|46915.7|46935.3|46915.3|46935.7|46915.7|46935.3|46915.3|1
1739774780000|2025-02-17 06:46:20|46934.8|46914.8|46930.3|46910.3|46934.8|46914.8|46930.3|46910.3|0
1739774790000|2025-02-17 06:46:30|46930.1|46910.1|46927.8|46907.8|46930.1|46910.1|46927.8|46907.8|1
1739774810000|2025-02-17 06:46:50|46925.3|46905.3|46922.8|46902.8|46925.3|46905.3|46922.8|46902.8|2
1739774820000|2025-02-17 06:47:00|46925.1|46905.1|46920.1|46900.1|46925.1|46905.1|46920.1|46900.1|0
1739774830000|2025-02-17 06:47:10|46919.8|46899.8|46910.3|46890.3|46919.8|46899.8|46910.3|46890.3|0
1739774850000|2025-02-17 06:47:30|46915.1|46895.1|46915.3|46895.3|46915.3|46895.3|46915.1|46895.1|1
1739774860000|2025-02-17 06:47:40|46913|46893|46910.3|46890.3|46913|46893|46910.3|46890.3|0
1739774880000|2025-02-17 06:48:00|46915.3|46895.3|46913|46893|46915.3|46895.3|46910.3|46890.3|7
1739774890000|2025-02-17 06:48:10|46918|46898|46917.8|46897.8|46925.3|46905.3|46917.8|46897.8|5
1739774900000|2025-02-17 06:48:20|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|1
1739774910000|2025-02-17 06:48:30|46910.3|46890.3|46912.8|46892.8|46912.8|46892.8|46910.3|46890.3|1
1739774920000|2025-02-17 06:48:40|46912.6|46892.6|46910.3|46890.3|46912.6|46892.6|46910.3|46890.3|0
1739774930000|2025-02-17 06:48:50|46910.1|46890.1|46912.8|46892.8|46912.8|46892.8|46907.8|46887.8|3
1739774940000|2025-02-17 06:49:00|46915.1|46895.1|46915.3|46895.3|46915.3|46895.3|46915.1|46895.1|7
1739774950000|2025-02-17 06:49:10|46917.8|46897.8|46915.3|46895.3|46917.8|46897.8|46915.3|46895.3|1
1739774960000|2025-02-17 06:49:20|||||||||3
1739774970000|2025-02-17 06:49:30|46910.7|46890.7|46905.3|46885.3|46910.7|46890.7|46905.3|46885.3|2
1739774980000|2025-02-17 06:49:40|46905.5|46885.5|46910.3|46890.3|46910.3|46890.3|46905.5|46885.5|0
1739774990000|2025-02-17 06:49:50|46912.8|46892.8|46915.3|46895.3|46915.3|46895.3|46912.8|46892.8|2
1739775000000|2025-02-17 06:50:00|46912.8|46892.8|46917.8|46897.8|46917.8|46897.8|46912.8|46892.8|2
1739775010000|2025-02-17 06:50:10|46918|46898|46917.6|46897.6|46920.3|46900.3|46917.6|46897.6|3
1739775020000|2025-02-17 06:50:20|46915.3|46895.3|46915.3|46895.3|46919.9|46899.9|46915.3|46895.3|0
1739775030000|2025-02-17 06:50:30|46917.8|46897.8|46907.8|46887.8|46917.8|46897.8|46907.8|46887.8|1
1739775040000|2025-02-17 06:50:40|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|2
1739775050000|2025-02-17 06:50:50|46910.3|46890.3|46910.3|46890.3|46910.3|46890.3|46905.3|46885.3|0
1739775060000|2025-02-17 06:51:00|46905.5|46885.5|46907.8|46887.8|46907.8|46887.8|46905.3|46885.3|0
1739775070000|2025-02-17 06:51:10|46910.3|46890.3|46915.3|46895.3|46915.3|46895.3|46910.3|46890.3|2
1739775080000|2025-02-17 06:51:20|46912.8|46892.8|46917.8|46897.8|46917.8|46897.8|46912.8|46892.8|5
1739775090000|2025-02-17 06:51:30|46918|46898|46927.8|46907.8|46927.8|46907.8|46918|46898|3
1739775100000|2025-02-17 06:51:40|46930.1|46910.1|46935.3|46915.3|46935.3|46915.3|46930.1|46910.1|1
1739775110000|2025-02-17 06:51:50|46937.8|46917.8|46935.3|46915.3|46940.3|46920.3|46932.8|46912.8|11
1739775120000|2025-02-17 06:52:00|46940.3|46920.3|46935.3|46915.3|46940.3|46920.3|46935.3|46915.3|1
1739775130000|2025-02-17 06:52:10|46937.8|46917.8|46940.5|46920.5|46940.5|46920.5|46937.8|46917.8|4
1739775140000|2025-02-17 06:52:20|46942.8|46922.8|46945.3|46925.3|46950.3|46930.3|46942.8|46922.8|7
1739775150000|2025-02-17 06:52:30|46940.5|46920.5|46945.3|46925.3|46945.3|46925.3|46940.3|46920.3|1
1739775160000|2025-02-17 06:52:40|46945.1|46925.1|46945.3|46925.3|46945.3|46925.3|46940.3|46920.3|0
1739775170000|2025-02-17 06:52:50|46942.8|46922.8|46945.3|46925.3|46945.3|46925.3|46942.8|46922.8|0
1739775180000|2025-02-17 06:53:00|46940.3|46920.3|46940.3|46920.3|46945.3|46925.3|46940.3|46920.3|2
1739775190000|2025-02-17 06:53:10|46940.5|46920.5|46940.3|46920.3|46942.8|46922.8|46940.3|46920.3|0
1739775200000|2025-02-17 06:53:20|46940.5|46920.5|46940.3|46920.3|46940.5|46920.5|46940.3|46920.3|1
1739775210000|2025-02-17 06:53:30|46937.6|46917.6|46930.3|46910.3|46937.6|46917.6|46927.6|46907.6|14
1739775220000|2025-02-17 06:53:40|46934.9|46914.9|46935.3|46915.3|46935.3|46915.3|46934.9|46914.9|0
1739775230000|2025-02-17 06:53:50|46935.5|46915.5|46945.5|46925.5|46945.5|46925.5|46935.5|46915.5|4
1739775240000|2025-02-17 06:54:00|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|1
1739775250000|2025-02-17 06:54:10|46940.7|46920.7|46940.1|46920.1|46940.7|46920.7|46940.1|46920.1|0
1739775260000|2025-02-17 06:54:20|46937.8|46917.8|46935.3|46915.3|46940.3|46920.3|46935.3|46915.3|3
1739775270000|2025-02-17 06:54:30|46939.9|46919.9|46935.3|46915.3|46940.3|46920.3|46935.3|46915.3|1
1739775280000|2025-02-17 06:54:40|46940.1|46920.1|46940.3|46920.3|46940.3|46920.3|46935.3|46915.3|0
1739775290000|2025-02-17 06:54:50|46935.3|46915.3|46940.3|46920.3|46940.3|46920.3|46935.3|46915.3|1
1739775300000|2025-02-17 06:55:00|46939.9|46919.9|46935.3|46915.3|46939.9|46919.9|46930.3|46910.3|1
1739775310000|2025-02-17 06:55:10|46937.6|46917.6|46940.3|46920.3|46940.3|46920.3|46937.6|46917.6|0
1739775320000|2025-02-17 06:55:20|46937.8|46917.8|46935.3|46915.3|46937.8|46917.8|46932.8|46912.8|0
1739775330000|2025-02-17 06:55:30|46930.5|46910.5|46930.3|46910.3|46932.8|46912.8|46930.3|46910.3|0
1739775340000|2025-02-17 06:55:40|46932.8|46912.8|46925.3|46905.3|46935.3|46915.3|46925.3|46905.3|1
1739775350000|2025-02-17 06:55:50|46925.7|46905.7|46930.3|46910.3|46930.3|46910.3|46925.3|46905.3|0
1739775360000|2025-02-17 06:56:00|46930.1|46910.1|46930.3|46910.3|46930.3|46910.3|46930.1|46910.1|0
1739775380000|2025-02-17 06:56:20|46927.8|46907.8|46930.3|46910.3|46930.3|46910.3|46927.6|46907.6|0
1739775390000|2025-02-17 06:56:30|46925.3|46905.3|46930.3|46910.3|46930.3|46910.3|46925.3|46905.3|1
1739775400000|2025-02-17 06:56:40|46935.3|46915.3|46938|46918|46938|46918|46935.3|46915.3|6
1739775410000|2025-02-17 06:56:50|46940.1|46920.1|46940.5|46920.5|46940.5|46920.5|46937.8|46917.8|1
1739775420000|2025-02-17 06:57:00|46942.8|46922.8|46948|46928|46955.3|46935.3|46942.8|46922.8|6
1739775430000|2025-02-17 06:57:10|46945.3|46925.3|46943|46923|46945.3|46925.3|46943|46923|1
1739775440000|2025-02-17 06:57:20|46945.5|46925.5|46945.3|46925.3|46945.5|46925.5|46945.3|46925.3|3
1739775450000|2025-02-17 06:57:30|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|1
1739775460000|2025-02-17 06:57:40|46940.3|46920.3|46945.3|46925.3|46945.3|46925.3|46940.3|46920.3|0
1739775470000|2025-02-17 06:57:50|46950.3|46930.3|46940.3|46920.3|46950.3|46930.3|46940.3|46920.3|6
1739775480000|2025-02-17 06:58:00|46940.5|46920.5|46947.8|46927.8|46947.8|46927.8|46940.5|46920.5|4
1739775490000|2025-02-17 06:58:10|46947.6|46927.6|46950.3|46930.3|46950.3|46930.3|46945.3|46925.3|1
1739775510000|2025-02-17 06:58:30|46950.1|46930.1|46947.8|46927.8|46950.3|46930.3|46947.8|46927.8|3
1739775520000|2025-02-17 06:58:40|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|46950.3|46930.3|0
1739775540000|2025-02-17 06:59:00|46945.7|46925.7|46945.3|46925.3|46950.3|46930.3|46945.3|46925.3|0
1739775550000|2025-02-17 06:59:10|46947.8|46927.8|46945.3|46925.3|46947.8|46927.8|46945.3|46925.3|1
1739775560000|2025-02-17 06:59:20|46943|46923|46948|46928|46948|46928|46943|46923|2
1739775570000|2025-02-17 06:59:30|46945.5|46925.5|46950.3|46930.3|46950.3|46930.3|46945.3|46925.3|0
1739775580000|2025-02-17 06:59:40|46945.3|46925.3|46945.3|46925.3|46950.3|46930.3|46945.3|46925.3|5
1739775590000|2025-02-17 06:59:50|46945.5|46925.5|46945.5|46925.5|46945.5|46925.5|46945.5|46925.5|1
1739775600000|2025-02-17 07:00:00|46945.8|46925.8|46940.3|46920.3|46950.3|46930.3|46940.3|46920.3|3
1739775610000|2025-02-17 07:00:10|46942.8|46922.8|46945.3|46925.3|46945.3|46925.3|46940.3|46920.3|4
1739775620000|2025-02-17 07:00:20|46945.1|46925.1|46940.3|46920.3|46945.1|46925.1|46940.3|46920.3|0
1739775630000|2025-02-17 07:00:30|46943|46923|46970.3|46950.3|46970.3|46950.3|46943|46923|8
1739775640000|2025-02-17 07:00:40|46972.8|46952.8|46985.3|46965.3|46995.3|46975.3|46972.8|46952.8|27
1739775650000|2025-02-17 07:00:50|46980.3|46960.3|46985.3|46965.3|46985.3|46965.3|46980.3|46960.3|2
1739775660000|2025-02-17 07:01:00|46985.5|46965.5|46985.3|46965.3|46995.3|46975.3|46985.3|46965.3|6
1739775670000|2025-02-17 07:01:10|46988|46968|46987.8|46967.8|46992.8|46972.8|46987.8|46967.8|4
1739775680000|2025-02-17 07:01:20|46990.3|46970.3|46985.3|46965.3|46990.3|46970.3|46983|46963|8
1739775690000|2025-02-17 07:01:30|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46977.8|46957.8|13
1739775700000|2025-02-17 07:01:40|46983|46963|46985.3|46965.3|46990.3|46970.3|46983|46963|3
1739775710000|2025-02-17 07:01:50|46990.3|46970.3|46995.3|46975.3|46995.3|46975.3|46990.3|46970.3|7
1739775720000|2025-02-17 07:02:00|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|3
1739775730000|2025-02-17 07:02:10|46993|46973|46995.5|46975.5|46995.5|46975.5|46993|46973|5
1739775740000|2025-02-17 07:02:20|46995.3|46975.3|46992.8|46972.8|46995.3|46975.3|46990.3|46970.3|8
1739775750000|2025-02-17 07:02:30|46995.3|46975.3|46984.9|46964.9|46995.3|46975.3|46984.9|46964.9|2
1739775760000|2025-02-17 07:02:40|46980.3|46960.3|46980.3|46960.3|46982.6|46962.6|46980.3|46960.3|2
1739775770000|2025-02-17 07:02:50|46977.8|46957.8|46980.3|46960.3|46980.3|46960.3|46977.8|46957.8|1
1739775780000|2025-02-17 07:03:00|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|1
1739775790000|2025-02-17 07:03:10|46975.1|46955.1|46975.3|46955.3|46975.3|46955.3|46972.8|46952.8|2
1739775800000|2025-02-17 07:03:20|46972.8|46952.8|46970.3|46950.3|46975.3|46955.3|46970.3|46950.3|1
1739775810000|2025-02-17 07:03:30|46975.3|46955.3|46980.8|46960.8|46980.8|46960.8|46975.3|46955.3|23
1739775820000|2025-02-17 07:03:40|46980.6|46960.6|46980.6|46960.6|46980.8|46960.8|46978.1|46958.1|3
1739775830000|2025-02-17 07:03:50|46978.3|46958.3|46978.1|46958.1|46978.3|46958.3|46978.1|46958.1|0
1739775840000|2025-02-17 07:04:00|46980.3|46960.3|46977.8|46957.8|46982.6|46962.6|46977.8|46957.8|1
1739775850000|2025-02-17 07:04:10|46975.1|46955.1|46975.1|46955.1|46975.1|46955.1|46975.1|46955.1|7
1739775860000|2025-02-17 07:04:20|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|1
1739775870000|2025-02-17 07:04:30|46977.8|46957.8|46975.3|46955.3|46977.8|46957.8|46975.3|46955.3|1
1739775880000|2025-02-17 07:04:40|46977.8|46957.8|46985.6|46965.6|46985.6|46965.6|46977.8|46957.8|5
1739775890000|2025-02-17 07:04:50|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|4
1739775900000|2025-02-17 07:05:00|46987.8|46967.8|46980.3|46960.3|46987.8|46967.8|46980.3|46960.3|2
1739775910000|2025-02-17 07:05:10|46985.3|46965.3|46980.3|46960.3|46985.3|46965.3|46980.3|46960.3|3
1739775930000|2025-02-17 07:05:30|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|0
1739775940000|2025-02-17 07:05:40|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|0
1739775950000|2025-02-17 07:05:50|46985.6|46965.6|46990.3|46970.3|46990.3|46970.3|46985.3|46965.3|0
1739775960000|2025-02-17 07:06:00|46985.3|46965.3|46990.3|46970.3|46990.3|46970.3|46985.3|46965.3|0
1739775990000|2025-02-17 07:06:30|46990.6|46970.6|46992.8|46972.8|46992.8|46972.8|46990.6|46970.6|2
1739776000000|2025-02-17 07:06:40|||||||||1
1739776010000|2025-02-17 07:06:50|46995.1|46975.1|46990.3|46970.3|47005.1|46985.1|46990.3|46970.3|7
1739776020000|2025-02-17 07:07:00|46988.1|46968.1|46990.4|46970.4|46990.6|46970.6|46987.8|46967.8|1
1739776030000|2025-02-17 07:07:10|46992.9|46972.9|47000.4|46980.4|47000.8|46980.8|46992.9|46972.9|9
1739776040000|2025-02-17 07:07:20|46995.4|46975.4|46995.4|46975.4|46995.4|46975.4|46995.4|46975.4|1
1739776050000|2025-02-17 07:07:30|46990.4|46970.4|46995.4|46975.4|46995.4|46975.4|46990.4|46970.4|0
1739776060000|2025-02-17 07:07:40|46995.1|46975.1|46995.4|46975.4|46995.4|46975.4|46995.1|46975.1|0
1739776070000|2025-02-17 07:07:50|||||||||2
1739776080000|2025-02-17 07:08:00|46997.6|46977.6|46995.4|46975.4|46997.6|46977.6|46995.4|46975.4|0
1739776090000|2025-02-17 07:08:10|46995.6|46975.6|47000.4|46980.4|47000.4|46980.4|46995.4|46975.4|1
1739776100000|2025-02-17 07:08:20|47000.1|46980.1|46995.4|46975.4|47000.1|46980.1|46995.4|46975.4|5
1739776110000|2025-02-17 07:08:30|46990.4|46970.4|46985.4|46965.4|46990.4|46970.4|46985.4|46965.4|0
1739776120000|2025-02-17 07:08:40|46985.1|46965.1|46965.4|46945.4|46985.1|46965.1|46965.4|46945.4|2
1739776130000|2025-02-17 07:08:50|46970.4|46950.4|46980.4|46960.4|46980.4|46960.4|46970.4|46950.4|13
1739776140000|2025-02-17 07:09:00|46980.6|46960.6|46980.4|46960.4|46980.6|46960.6|46980.4|46960.4|1
1739776150000|2025-02-17 07:09:10|46982.6|46962.6|46980.4|46960.4|46982.9|46962.9|46980.4|46960.4|0
1739776160000|2025-02-17 07:09:20|46979.9|46959.9|46975.4|46955.4|46979.9|46959.9|46975.4|46955.4|2
1739776170000|2025-02-17 07:09:30|||||||||1
1739776180000|2025-02-17 07:09:40|46975.6|46955.6|46982.6|46962.6|46982.6|46962.6|46975.6|46955.6|4
1739776190000|2025-02-17 07:09:50|46985.1|46965.1|46985.4|46965.4|46990.4|46970.4|46985.1|46965.1|0
1739776210000|2025-02-17 07:10:10|46980.4|46960.4|46985.4|46965.4|46985.4|46965.4|46980.4|46960.4|2
1739776220000|2025-02-17 07:10:20|46990.1|46970.1|47000.4|46980.4|47000.4|46980.4|46990.1|46970.1|2
1739776230000|2025-02-17 07:10:30|47000.6|46980.6|47015.4|46995.4|47015.4|46995.4|47000.6|46980.6|0
1739776240000|2025-02-17 07:10:40|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|2
1739776250000|2025-02-17 07:10:50|47022.9|47002.9|47027.9|47007.9|47027.9|47007.9|47022.9|47002.9|5
1739776260000|2025-02-17 07:11:00|47030.4|47010.4|47035.4|47015.4|47035.4|47015.4|47030.4|47010.4|4
1739776270000|2025-02-17 07:11:10|47037.9|47017.9|47040.4|47020.4|47040.4|47020.4|47037.9|47017.9|1
1739776280000|2025-02-17 07:11:20|47045.4|47025.4|47047.9|47027.9|47047.9|47027.9|47045.4|47025.4|3
1739776290000|2025-02-17 07:11:30|47050.4|47030.4|47045.4|47025.4|47052.9|47032.9|47045.4|47025.4|4
1739776300000|2025-02-17 07:11:40|47042.9|47022.9|47040.4|47020.4|47045.4|47025.4|47040.4|47020.4|0
1739776310000|2025-02-17 07:11:50|47042.9|47022.9|47043.1|47023.1|47045.4|47025.4|47042.9|47022.9|3
1739776320000|2025-02-17 07:12:00|47045.4|47025.4|47050.8|47030.8|47053.1|47033.1|47045.4|47025.4|2
1739776330000|2025-02-17 07:12:10|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|1
1739776340000|2025-02-17 07:12:20|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|2
1739776350000|2025-02-17 07:12:30|||||||||3
1739776360000|2025-02-17 07:12:40|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47045.4|47025.4|2
1739776370000|2025-02-17 07:12:50|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|47050.4|47030.4|0
1739776380000|2025-02-17 07:13:00|47055.4|47035.4|47057.9|47037.9|47057.9|47037.9|47052.9|47032.9|5
1739776400000|2025-02-17 07:13:20|||||||||5
1739776410000|2025-02-17 07:13:30|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|1
1739776420000|2025-02-17 07:13:40|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|1
1739776440000|2025-02-17 07:14:00|47054.9|47034.9|47050.4|47030.4|47055.4|47035.4|47050.4|47030.4|2
1739776470000|2025-02-17 07:14:30|47047.9|47027.9|47050.4|47030.4|47050.4|47030.4|47047.9|47027.9|2
1739776480000|2025-02-17 07:14:40|47052.7|47032.7|47050.4|47030.4|47052.9|47032.9|47050.4|47030.4|1
1739776490000|2025-02-17 07:14:50|47047.9|47027.9|47050.4|47030.4|47050.4|47030.4|47047.9|47027.9|2
1739776500000|2025-02-17 07:15:00|47047.9|47027.9|47045.4|47025.4|47047.9|47027.9|47045.4|47025.4|4
1739776510000|2025-02-17 07:15:10|47052.9|47032.9|47050.4|47030.4|47052.9|47032.9|47050.4|47030.4|2
1739776520000|2025-02-17 07:15:20|47045.4|47025.4|47045|47025|47045.4|47025.4|47045|47025|0
1739776530000|2025-02-17 07:15:30|47045.2|47025.2|47042.9|47022.9|47045.4|47025.4|47042.9|47022.9|0
1739776540000|2025-02-17 07:15:40|47042.7|47022.7|47037.9|47017.9|47042.7|47022.7|47037.9|47017.9|2
1739776550000|2025-02-17 07:15:50|47040.2|47020.2|47037.9|47017.9|47040.2|47020.2|47037.9|47017.9|1
1739776560000|2025-02-17 07:16:00|47040.4|47020.4|47037.9|47017.9|47040.4|47020.4|47037.9|47017.9|4
1739776570000|2025-02-17 07:16:10|47040.4|47020.4|47035.4|47015.4|47040.4|47020.4|47032.9|47012.9|1
1739776580000|2025-02-17 07:16:20|47033.1|47013.1|47035.4|47015.4|47035.4|47015.4|47032.9|47012.9|4
1739776590000|2025-02-17 07:16:30|47035.2|47015.2|47032.7|47012.7|47035.2|47015.2|47030.4|47010.4|2
1739776600000|2025-02-17 07:16:40|47030.4|47010.4|47028.1|47008.1|47030.4|47010.4|47028.1|47008.1|0
1739776610000|2025-02-17 07:16:50|47027.9|47007.9|47022.9|47002.9|47027.9|47007.9|47022.9|47002.9|5
1739776620000|2025-02-17 07:17:00|47022.7|47002.7|47017.9|46997.9|47022.7|47002.7|47017.9|46997.9|2
1739776630000|2025-02-17 07:17:10|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|3
1739776640000|2025-02-17 07:17:20|47015.2|46995.2|47012.9|46992.9|47015.2|46995.2|47010.2|46990.2|2
1739776650000|2025-02-17 07:17:30|47010.4|46990.4|47010.4|46990.4|47012.9|46992.9|47010.4|46990.4|5
1739776660000|2025-02-17 07:17:40|47007.9|46987.9|46995.4|46975.4|47007.9|46987.9|46995.4|46975.4|5
1739776670000|2025-02-17 07:17:50|46992.9|46972.9|46995.4|46975.4|46995.4|46975.4|46992.9|46972.9|0
1739776680000|2025-02-17 07:18:00|46995.2|46975.2|46995.2|46975.2|46995.2|46975.2|46995.2|46975.2|1
1739776690000|2025-02-17 07:18:10|46992.9|46972.9|46995.2|46975.2|46995.4|46975.4|46992.9|46972.9|6
1739776700000|2025-02-17 07:18:20|46992.9|46972.9|46992.9|46972.9|46992.9|46972.9|46992.9|46972.9|1
1739776710000|2025-02-17 07:18:30|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|0
1739776720000|2025-02-17 07:18:40|46990.2|46970.2|46990.4|46970.4|46990.4|46970.4|46990.2|46970.2|0
1739776730000|2025-02-17 07:18:50|46990.2|46970.2|46987.9|46967.9|46990.2|46970.2|46987.9|46967.9|2
1739776740000|2025-02-17 07:19:00|46988.1|46968.1|46990.4|46970.4|46990.4|46970.4|46988.1|46968.1|4
1739776750000|2025-02-17 07:19:10|46988.1|46968.1|46987.9|46967.9|46988.1|46968.1|46987.9|46967.9|0
1739776760000|2025-02-17 07:19:20|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|3
1739776780000|2025-02-17 07:19:40|46985.6|46965.6|46992.9|46972.9|46992.9|46972.9|46985.6|46965.6|1
1739776790000|2025-02-17 07:19:50|46997.7|46977.7|46997.9|46977.9|46997.9|46977.9|46997.7|46977.7|13
1739776800000|2025-02-17 07:20:00|47000.4|46980.4|47010.4|46990.4|47010.4|46990.4|47000.4|46980.4|1
1739776810000|2025-02-17 07:20:10|47012.7|46992.7|47015.4|46995.4|47015.4|46995.4|47010.4|46990.4|0
1739776820000|2025-02-17 07:20:20|47012.9|46992.9|47023.5|47003.5|47023.5|47003.5|47012.9|46992.9|2
1739776830000|2025-02-17 07:20:30|47025.6|47005.6|47025.4|47005.4|47025.6|47005.6|47025.4|47005.4|3
1739776850000|2025-02-17 07:20:50|47028.1|47008.1|47027.7|47007.7|47030.4|47010.4|47027.7|47007.7|1
1739776860000|2025-02-17 07:21:00|47027.5|47007.5|47025.2|47005.2|47027.5|47007.5|47025.2|47005.2|1
1739776870000|2025-02-17 07:21:10|47025|47005|47020.2|47000.2|47025.2|47005.2|47020.2|47000.2|2
1739776880000|2025-02-17 07:21:20|47022.7|47002.7|47018.1|46998.1|47022.7|47002.7|47018.1|46998.1|0
1739776890000|2025-02-17 07:21:30|47020.4|47000.4|47020.2|47000.2|47020.4|47000.4|47018.1|46998.1|1
1739776900000|2025-02-17 07:21:40|47020.4|47000.4|47022.7|47002.7|47022.7|47002.7|47020.4|47000.4|0
1739776920000|2025-02-17 07:22:00|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|47025.4|47005.4|0
1739776930000|2025-02-17 07:22:10|||||||||3
1739776950000|2025-02-17 07:22:30|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|0
1739776960000|2025-02-17 07:22:40|47022.7|47002.7|47020.4|47000.4|47025.4|47005.4|47020.4|47000.4|1
1739776980000|2025-02-17 07:23:00|47018.1|46998.1|47015.4|46995.4|47018.1|46998.1|47015.4|46995.4|0
1739776990000|2025-02-17 07:23:10|47015|46995|47010.4|46990.4|47015|46995|47010.4|46990.4|0
1739777000000|2025-02-17 07:23:20|||||||||1
1739777010000|2025-02-17 07:23:30|47005.6|46985.6|47010.4|46990.4|47010.4|46990.4|47005.4|46985.4|1
1739777020000|2025-02-17 07:23:40|47010.6|46990.6|47015.4|46995.4|47015.4|46995.4|47010.6|46990.6|0
1739777030000|2025-02-17 07:23:50|47017.9|46997.9|47020.4|47000.4|47020.4|47000.4|47017.9|46997.9|0
1739777040000|2025-02-17 07:24:00|47017.9|46997.9|47025.4|47005.4|47025.4|47005.4|47017.9|46997.9|1
1739777050000|2025-02-17 07:24:10|47030.4|47010.4|47025.4|47005.4|47030.4|47010.4|47020.4|47000.4|5
1739777060000|2025-02-17 07:24:20|47027.9|47007.9|47020.4|47000.4|47027.9|47007.9|47020.4|47000.4|1
1739777070000|2025-02-17 07:24:30|47020.2|47000.2|47020|47000|47020.2|47000.2|47020|47000|0
1739777080000|2025-02-17 07:24:40|47017.7|46997.7|47017.9|46997.9|47017.9|46997.9|47012.7|46992.7|6
1739777090000|2025-02-17 07:24:50|47012.7|46992.7|47000.4|46980.4|47012.7|46992.7|47000.4|46980.4|7
1739777100000|2025-02-17 07:25:00|47000.8|46980.8|46985.2|46965.2|47005.4|46985.4|46985.2|46965.2|13
1739777110000|2025-02-17 07:25:10|46982.9|46962.9|46975.4|46955.4|46982.9|46962.9|46975.4|46955.4|6
1739777120000|2025-02-17 07:25:20|46972.9|46952.9|46975.4|46955.4|46977.9|46957.9|46972.9|46952.9|0
1739777130000|2025-02-17 07:25:30|46975.2|46955.2|46972.9|46952.9|46975.2|46955.2|46972.9|46952.9|1
1739777140000|2025-02-17 07:25:40|46967.9|46947.9|46970.4|46950.4|46970.4|46950.4|46967.9|46947.9|3
1739777160000|2025-02-17 07:26:00|46970.8|46950.8|46975.4|46955.4|46975.4|46955.4|46970.8|46950.8|1
1739777170000|2025-02-17 07:26:10|46975.2|46955.2|46975.4|46955.4|46975.4|46955.4|46972.9|46952.9|1
1739777180000|2025-02-17 07:26:20|46975.6|46955.6|46980.4|46960.4|46980.4|46960.4|46975.6|46955.6|1
1739777200000|2025-02-17 07:26:40|46980.9|46960.9|46990.4|46970.4|46990.4|46970.4|46980.9|46960.9|1
1739777210000|2025-02-17 07:26:50|46992.9|46972.9|46995.4|46975.4|46995.4|46975.4|46992.9|46972.9|1
1739777220000|2025-02-17 07:27:00|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|2
1739777240000|2025-02-17 07:27:20|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|1
1739777250000|2025-02-17 07:27:30|46985.6|46965.6|46985.4|46965.4|46985.6|46965.6|46985.4|46965.4|0
1739777270000|2025-02-17 07:27:50|46987.7|46967.7|46987.9|46967.9|46987.9|46967.9|46985.4|46965.4|0
1739777280000|2025-02-17 07:28:00|46988.1|46968.1|46985.4|46965.4|46990.4|46970.4|46985.4|46965.4|0
1739777290000|2025-02-17 07:28:10|46990|46970|46990.4|46970.4|46990.4|46970.4|46990|46970|0
1739777300000|2025-02-17 07:28:20|46990.2|46970.2|47000.4|46980.4|47000.4|46980.4|46990.2|46970.2|2
1739777310000|2025-02-17 07:28:30|47000.6|46980.6|47003.1|46983.1|47003.1|46983.1|47000.6|46980.6|0
1739777320000|2025-02-17 07:28:40|47005.4|46985.4|47005.4|46985.4|47005.4|46985.4|47005.4|46985.4|0
1739777330000|2025-02-17 07:28:50|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|0
1739777340000|2025-02-17 07:29:00|||||||||2
1739777350000|2025-02-17 07:29:10|47010.6|46990.6|47015.6|46995.6|47015.6|46995.6|47010.6|46990.6|0
1739777360000|2025-02-17 07:29:20|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|0
1739777370000|2025-02-17 07:29:30|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|1
1739777380000|2025-02-17 07:29:40|47010.4|46990.4|47000.4|46980.4|47010.4|46990.4|47000.4|46980.4|1
1739777390000|2025-02-17 07:29:50|46995.4|46975.4|46990.4|46970.4|46995.4|46975.4|46990.4|46970.4|4
1739777400000|2025-02-17 07:30:00|46985.7|46965.7|46985.4|46965.4|46990.4|46970.4|46985.4|46965.4|1
1739777410000|2025-02-17 07:30:10|46985.9|46965.9|46995.4|46975.4|46995.4|46975.4|46985.9|46965.9|2
1739777420000|2025-02-17 07:30:20|47000|46980|47000.4|46980.4|47000.4|46980.4|47000|46980|1
1739777430000|2025-02-17 07:30:30|47000.7|46980.7|47002.9|46982.9|47002.9|46982.9|47000.7|46980.7|0
1739777440000|2025-02-17 07:30:40|47002.7|46982.7|47005.4|46985.4|47005.4|46985.4|47000.4|46980.4|3
1739777450000|2025-02-17 07:30:50|47007.9|46987.9|47010.4|46990.4|47010.4|46990.4|47007.9|46987.9|7
1739777460000|2025-02-17 07:31:00|||||||||1
1739777470000|2025-02-17 07:31:10|47007.7|46987.7|47007.7|46987.7|47007.7|46987.7|47007.7|46987.7|3
1739777480000|2025-02-17 07:31:20|47007.5|46987.5|47002.9|46982.9|47007.5|46987.5|47002.9|46982.9|1
1739777490000|2025-02-17 07:31:30|47000.4|46980.4|46990.7|46970.7|47000.4|46980.4|46990.4|46970.4|2
1739777500000|2025-02-17 07:31:40|46992.9|46972.9|46995.4|46975.4|46995.4|46975.4|46992.9|46972.9|0
1739777510000|2025-02-17 07:31:50|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|46990.4|46970.4|0
1739777520000|2025-02-17 07:32:00|46995.4|46975.4|46995.4|46975.4|46995.4|46975.4|46995.4|46975.4|1
1739777530000|2025-02-17 07:32:10|46995.2|46975.2|46990.4|46970.4|46995.4|46975.4|46990.4|46970.4|1
1739777540000|2025-02-17 07:32:20|||||||||2
1739777560000|2025-02-17 07:32:40|46992.9|46972.9|46992.9|46972.9|46992.9|46972.9|46990.4|46970.4|0
1739777570000|2025-02-17 07:32:50|46995.2|46975.2|46995.4|46975.4|46995.4|46975.4|46995.2|46975.2|0
1739777580000|2025-02-17 07:33:00|46992.9|46972.9|46995.4|46975.4|46995.4|46975.4|46992.9|46972.9|0
1739777600000|2025-02-17 07:33:20|46995.5|46975.5|46990.7|46970.7|46995.5|46975.5|46990.5|46970.5|0
1739777610000|2025-02-17 07:33:30|46993|46973|46990.5|46970.5|46993|46973|46990.5|46970.5|0
1739777620000|2025-02-17 07:33:40|46988|46968|46988|46968|46988|46968|46988|46968|0
1739777630000|2025-02-17 07:33:50|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|0
1739777640000|2025-02-17 07:34:00|46983|46963|46983|46963|46983|46963|46980.5|46960.5|4
1739777650000|2025-02-17 07:34:10|46987.5|46967.5|46985.5|46965.5|46988|46968|46985.5|46965.5|0
1739777660000|2025-02-17 07:34:20|46985.9|46965.9|46990.5|46970.5|46990.5|46970.5|46985.9|46965.9|0
1739777670000|2025-02-17 07:34:30|46990|46970|46985.5|46965.5|46990|46970|46985.5|46965.5|5
1739777680000|2025-02-17 07:34:40|46983|46963|46983|46963|46983|46963|46983|46963|1
1739777690000|2025-02-17 07:34:50|46980.7|46960.7|46980.5|46960.5|46980.7|46960.7|46980.5|46960.5|0
1739777700000|2025-02-17 07:35:00|46982.7|46962.7|46980.5|46960.5|46985.5|46965.5|46980.5|46960.5|0
1739777710000|2025-02-17 07:35:10|46980.7|46960.7|46980.5|46960.5|46980.7|46960.7|46980.5|46960.5|2
1739777720000|2025-02-17 07:35:20|46980.2|46960.2|46978|46958|46980.2|46960.2|46978|46958|0
1739777730000|2025-02-17 07:35:30|||||||||1
1739777740000|2025-02-17 07:35:40|46975.7|46955.7|46975.5|46955.5|46977.7|46957.7|46975.5|46955.5|0
1739777750000|2025-02-17 07:35:50|46975.9|46955.9|46980.5|46960.5|46980.5|46960.5|46975.9|46955.9|6
1739777760000|2025-02-17 07:36:00|46978|46958|46990.5|46970.5|46990.5|46970.5|46975.5|46955.5|10
1739777770000|2025-02-17 07:36:10|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|1
1739777780000|2025-02-17 07:36:20|46983|46963|46983|46963|46983|46963|46983|46963|1
1739777790000|2025-02-17 07:36:30|46983.2|46963.2|46980.5|46960.5|46983.2|46963.2|46980.5|46960.5|0
1739777800000|2025-02-17 07:36:40|46978|46958|46980.5|46960.5|46980.5|46960.5|46978|46958|0
1739777810000|2025-02-17 07:36:50|46983|46963|46983|46963|46983|46963|46983|46963|1
1739777820000|2025-02-17 07:37:00|46983.2|46963.2|46985.5|46965.5|46985.5|46965.5|46983.2|46963.2|0
1739777840000|2025-02-17 07:37:20|46990.5|46970.5|46990.7|46970.7|46995.5|46975.5|46990.5|46970.5|6
1739777850000|2025-02-17 07:37:30|46986.1|46966.1|46973|46953|46986.1|46966.1|46973|46953|13
1739777860000|2025-02-17 07:37:40|46970.5|46950.5|46975.5|46955.5|46978|46958|46965.5|46945.5|14
1739777880000|2025-02-17 07:38:00|46980.5|46960.5|46968|46948|46980.5|46960.5|46968|46948|8
1739777890000|2025-02-17 07:38:10|||||||||1
1739777900000|2025-02-17 07:38:20|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|1
1739777910000|2025-02-17 07:38:30|46967.8|46947.8|46970.5|46950.5|46970.5|46950.5|46967.8|46947.8|0
1739777930000|2025-02-17 07:38:50|46992.8|46972.8|46990.5|46970.5|46995.5|46975.5|46990.5|46970.5|5
1739777940000|2025-02-17 07:39:00|46988|46968|46990.5|46970.5|46990.5|46970.5|46988|46968|0
1739777950000|2025-02-17 07:39:10|46988|46968|46988|46968|46988|46968|46988|46968|1
1739777970000|2025-02-17 07:39:30|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|1
1739777980000|2025-02-17 07:39:40|46995.5|46975.5|46995.7|46975.7|46995.7|46975.7|46995.5|46975.5|4
1739777990000|2025-02-17 07:39:50|46998|46978|46995.5|46975.5|46998|46978|46995.5|46975.5|0
1739778000000|2025-02-17 07:40:00|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|0
1739778010000|2025-02-17 07:40:10|46985.5|46965.5|46975.5|46955.5|46985.5|46965.5|46975.5|46955.5|1
1739778020000|2025-02-17 07:40:20|46975.3|46955.3|46975.5|46955.5|46975.5|46955.5|46975.3|46955.3|2
1739778030000|2025-02-17 07:40:30|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|1
1739778040000|2025-02-17 07:40:40|46983|46963|46980.5|46960.5|46983|46963|46980.5|46960.5|0
1739778050000|2025-02-17 07:40:50|46982.8|46962.8|46985.5|46965.5|46985.5|46965.5|46980.5|46960.5|1
1739778060000|2025-02-17 07:41:00|46980.9|46960.9|46980.5|46960.5|46983|46963|46980.5|46960.5|0
1739778070000|2025-02-17 07:41:10|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|0
1739778080000|2025-02-17 07:41:20|46980.9|46960.9|46980.5|46960.5|46980.9|46960.9|46980.5|46960.5|5
1739778090000|2025-02-17 07:41:30|46983|46963|46983|46963|46983|46963|46983|46963|0
1739778100000|2025-02-17 07:41:40|46983.2|46963.2|46990.5|46970.5|46990.5|46970.5|46983|46963|2
1739778110000|2025-02-17 07:41:50|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|1
1739778130000|2025-02-17 07:42:10|46990.5|46970.5|46995.5|46975.5|46995.5|46975.5|46990.5|46970.5|1
1739778140000|2025-02-17 07:42:20|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|0
1739778150000|2025-02-17 07:42:30|47003|46983|47003.2|46983.2|47003.2|46983.2|47003|46983|1
1739778160000|2025-02-17 07:42:40|47000.7|46980.7|47005.5|46985.5|47005.5|46985.5|47000.7|46980.7|1
1739778170000|2025-02-17 07:42:50|47010.5|46990.5|47010.5|46990.5|47010.5|46990.5|47010.5|46990.5|0
1739778180000|2025-02-17 07:43:00|47012.8|46992.8|47020.5|47000.5|47020.5|47000.5|47012.8|46992.8|7
1739778190000|2025-02-17 07:43:10|47020.3|47000.3|47015.5|46995.5|47020.3|47000.3|47015.5|46995.5|1
1739778200000|2025-02-17 07:43:20|47015.7|46995.7|47018|46998|47018|46998|47015.7|46995.7|0
1739778210000|2025-02-17 07:43:30|47017.8|46997.8|47020.5|47000.5|47020.5|47000.5|47017.8|46997.8|1
1739778240000|2025-02-17 07:44:00|||||||||3
1739778250000|2025-02-17 07:44:10|47005.5|46985.5|47000.5|46980.5|47005.5|46985.5|47000.5|46980.5|14
1739778260000|2025-02-17 07:44:20|47005.1|46985.1|47003|46983|47005.1|46985.1|47000.5|46980.5|0
1739778270000|2025-02-17 07:44:30|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|0
1739778280000|2025-02-17 07:44:40|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|7
1739778290000|2025-02-17 07:44:50|46995.3|46975.3|46985.5|46965.5|46995.3|46975.3|46985.5|46965.5|5
1739778300000|2025-02-17 07:45:00|46983|46963|46980.5|46960.5|46983|46963|46980.5|46960.5|2
1739778310000|2025-02-17 07:45:10|46980.7|46960.7|46980.5|46960.5|46982.6|46962.6|46980.5|46960.5|1
1739778320000|2025-02-17 07:45:20|46980.3|46960.3|46970.5|46950.5|46980.3|46960.3|46968.2|46948.2|2
1739778330000|2025-02-17 07:45:30|46965.9|46945.9|46965.5|46945.5|46965.9|46945.9|46963|46943|7
1739778340000|2025-02-17 07:45:40|46965.7|46945.7|46965.5|46945.5|46965.7|46945.7|46963|46943|4
1739778350000|2025-02-17 07:45:50|46962.8|46942.8|46960.5|46940.5|46963|46943|46960.5|46940.5|1
1739778360000|2025-02-17 07:46:00|46960.7|46940.7|46965.5|46945.5|46965.5|46945.5|46960.7|46940.7|0
1739778370000|2025-02-17 07:46:10|46965.3|46945.3|46960.5|46940.5|46965.3|46945.3|46960.5|46940.5|1
1739778380000|2025-02-17 07:46:20|46960.7|46940.7|46965.5|46945.5|46965.5|46945.5|46960.7|46940.7|11
1739778390000|2025-02-17 07:46:30|46960.7|46940.7|46960.5|46940.5|46960.7|46940.7|46960.5|46940.5|1
1739778400000|2025-02-17 07:46:40|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46960.5|46940.5|0
1739778410000|2025-02-17 07:46:50|46963|46943|46960.5|46940.5|46963|46943|46960.5|46940.5|2
1739778440000|2025-02-17 07:47:20|||||||||2
1739778450000|2025-02-17 07:47:30|46960.1|46940.1|46960.5|46940.5|46960.5|46940.5|46955.5|46935.5|1
1739778470000|2025-02-17 07:47:50|46955.5|46935.5|46955.5|46935.5|46955.5|46935.5|46955.5|46935.5|4
1739778480000|2025-02-17 07:48:00|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|2
1739778490000|2025-02-17 07:48:10|46950.1|46930.1|46947.8|46927.8|46950.1|46930.1|46947.8|46927.8|4
1739778500000|2025-02-17 07:48:20|46943|46923|46948|46928|46948|46928|46942.8|46922.8|2
1739778510000|2025-02-17 07:48:30|46948.2|46928.2|46953|46933|46953|46933|46948.2|46928.2|2
1739778520000|2025-02-17 07:48:40|46953.2|46933.2|46955.5|46935.5|46955.5|46935.5|46953.2|46933.2|3
1739778530000|2025-02-17 07:48:50|46955.3|46935.3|46953|46933|46955.3|46935.3|46953|46933|0
1739778540000|2025-02-17 07:49:00|46948|46928|46945.5|46925.5|46948|46928|46945.5|46925.5|6
1739778550000|2025-02-17 07:49:10|46943|46923|46943|46923|46943|46923|46943|46923|1
1739778560000|2025-02-17 07:49:20|46940.5|46920.5|46943|46923|46943|46923|46940.5|46920.5|1
1739778570000|2025-02-17 07:49:30|46940.3|46920.3|46938|46918|46940.3|46920.3|46938|46918|3
1739778580000|2025-02-17 07:49:40|46935.5|46915.5|46935.5|46915.5|46938|46918|46935.5|46915.5|4
1739778590000|2025-02-17 07:49:50|46938|46918|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|1
1739778600000|2025-02-17 07:50:00|46940.5|46920.5|46940.5|46920.5|46940.7|46920.7|46938|46918|2
1739778620000|2025-02-17 07:50:20|46943|46923|46943|46923|46943|46923|46943|46923|0
1739778630000|2025-02-17 07:50:30|46943.2|46923.2|46943.2|46923.2|46943.2|46923.2|46943.2|46923.2|1
1739778640000|2025-02-17 07:50:40|||||||||1
1739778650000|2025-02-17 07:50:50|46945.9|46925.9|46945.5|46925.5|46948|46928|46945.5|46925.5|0
1739778660000|2025-02-17 07:51:00|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|2
1739778680000|2025-02-17 07:51:20|46940.3|46920.3|46937.8|46917.8|46940.3|46920.3|46937.8|46917.8|1
1739778690000|2025-02-17 07:51:30|46933|46913|46933|46913|46933|46913|46933|46913|1
1739778700000|2025-02-17 07:51:40|46932.8|46912.8|46930.5|46910.5|46933|46913|46930.5|46910.5|1
1739778710000|2025-02-17 07:51:50|46935.5|46915.5|46930.5|46910.5|46935.5|46915.5|46925.3|46905.3|9
1739778720000|2025-02-17 07:52:00|46930.3|46910.3|46930.5|46910.5|46930.5|46910.5|46925.5|46905.5|0
1739778730000|2025-02-17 07:52:10|46933|46913|46933|46913|46933|46913|46933|46913|2
1739778740000|2025-02-17 07:52:20|46932.8|46912.8|46930.5|46910.5|46932.8|46912.8|46930.5|46910.5|2
1739778750000|2025-02-17 07:52:30|46930.3|46910.3|46925.5|46905.5|46930.3|46910.3|46925.5|46905.5|1
1739778760000|2025-02-17 07:52:40|46923|46903|46923|46903|46923|46903|46923|46903|2
1739778770000|2025-02-17 07:52:50|46923.5|46903.5|46925.5|46905.5|46925.7|46905.7|46923.5|46903.5|7
1739778780000|2025-02-17 07:53:00|46925.3|46905.3|46930.7|46910.7|46930.7|46910.7|46925.3|46905.3|5
1739778790000|2025-02-17 07:53:10|46930.5|46910.5|46935.5|46915.5|46935.5|46915.5|46930.5|46910.5|1
1739778800000|2025-02-17 07:53:20|46935.3|46915.3|46937.8|46917.8|46940.3|46920.3|46935.3|46915.3|2
1739778810000|2025-02-17 07:53:30|46940.3|46920.3|46940.5|46920.5|46940.5|46920.5|46940.3|46920.3|1
1739778820000|2025-02-17 07:53:40|46943|46923|46950.5|46930.5|46950.5|46930.5|46943|46923|1
1739778830000|2025-02-17 07:53:50|46953|46933|46950.5|46930.5|46953|46933|46950.5|46930.5|5
1739778840000|2025-02-17 07:54:00|46950.7|46930.7|46955.5|46935.5|46955.5|46935.5|46950.7|46930.7|0
1739778850000|2025-02-17 07:54:10|46956.4|46936.4|46965.5|46945.5|46965.5|46945.5|46956.4|46936.4|4
1739778860000|2025-02-17 07:54:20|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|3
1739778870000|2025-02-17 07:54:30|46968|46948|46975.5|46955.5|46975.5|46955.5|46968|46948|1
1739778880000|2025-02-17 07:54:40|46973.2|46953.2|46973|46953|46973.2|46953.2|46973|46953|0
1739778890000|2025-02-17 07:54:50|46975.5|46955.5|46973|46953|46975.5|46955.5|46973|46953|2
1739778900000|2025-02-17 07:55:00|46970.3|46950.3|46968|46948|46970.3|46950.3|46968|46948|2
1739778910000|2025-02-17 07:55:10|||||||||1
1739778920000|2025-02-17 07:55:20|46967.6|46947.6|46958|46938|46967.6|46947.6|46958|46938|1
1739778930000|2025-02-17 07:55:30|46955.5|46935.5|46950.5|46930.5|46955.5|46935.5|46950.5|46930.5|1
1739778940000|2025-02-17 07:55:40|46955.5|46935.5|46940.5|46920.5|46978|46958|46935.5|46915.5|30
1739778950000|2025-02-17 07:55:50|46941|46921|46947.8|46927.8|46950.5|46930.5|46941|46921|10
1739778960000|2025-02-17 07:56:00|46947.6|46927.6|46910.5|46890.5|46947.6|46927.6|46910.5|46890.5|29
1739778970000|2025-02-17 07:56:10|46910.7|46890.7|46893.3|46873.3|46910.7|46890.7|46892.8|46872.8|31
1739778980000|2025-02-17 07:56:20|46893|46873|46880.5|46860.5|46893|46873|46877.8|46857.8|48
1739778990000|2025-02-17 07:56:30|46880.8|46860.8|46893|46873|46893|46873|46880.8|46860.8|5
1739779000000|2025-02-17 07:56:40|46893.5|46873.5|46908|46888|46908|46888|46893.3|46873.3|4
1739779010000|2025-02-17 07:56:50|46907.8|46887.8|46905.5|46885.5|46907.8|46887.8|46905.5|46885.5|6
1739779020000|2025-02-17 07:57:00|||||||||1
1739779030000|2025-02-17 07:57:10|46908|46888|46908|46888|46908|46888|46908|46888|2
1739779040000|2025-02-17 07:57:20|46908.3|46888.3|46920.5|46900.5|46920.5|46900.5|46908.3|46888.3|3
1739779050000|2025-02-17 07:57:30|46921|46901|46928|46908|46930.5|46910.5|46921|46901|4
1739779060000|2025-02-17 07:57:40|46930.5|46910.5|46930.5|46910.5|46930.5|46910.5|46930.5|46910.5|2
1739779070000|2025-02-17 07:57:50|46933|46913|46935.5|46915.5|46938|46918|46933|46913|1
1739779080000|2025-02-17 07:58:00|46943.3|46923.3|46945.5|46925.5|46965.5|46945.5|46943.3|46923.3|18
1739779090000|2025-02-17 07:58:10|46948|46928|46945.5|46925.5|46948|46928|46945.5|46925.5|2
1739779100000|2025-02-17 07:58:20|46947.8|46927.8|46925.5|46905.5|46947.8|46927.8|46925.5|46905.5|18
1739779110000|2025-02-17 07:58:30|46925.3|46905.3|46920.3|46900.3|46925.5|46905.5|46920.3|46900.3|18
1739779120000|2025-02-17 07:58:40|46920.5|46900.5|46923.3|46903.3|46928|46908|46920.5|46900.5|6
1739779130000|2025-02-17 07:58:50|46925.5|46905.5|46923|46903|46928|46908|46923|46903|4
1739779140000|2025-02-17 07:59:00|46923.3|46903.3|46925.5|46905.5|46930.3|46910.3|46923.3|46903.3|22
1739779150000|2025-02-17 07:59:10|46923.3|46903.3|46930.5|46910.5|46930.5|46910.5|46923|46903|15
1739779160000|2025-02-17 07:59:20|46928.3|46908.3|46930.5|46910.5|46930.5|46910.5|46928.3|46908.3|1
1739779170000|2025-02-17 07:59:30|46935.5|46915.5|46940.5|46920.5|46940.5|46920.5|46935.5|46915.5|2
1739779180000|2025-02-17 07:59:40|46940.6|46920.6|46938.1|46918.1|46945.6|46925.6|46938.1|46918.1|5
1739779190000|2025-02-17 07:59:50|46940.3|46920.3|46943.1|46923.1|46943.1|46923.1|46940.3|46920.3|3
1739779200000|2025-02-17 08:00:00|46945.6|46925.6|46962.8|46942.8|46965.6|46945.6|46945.6|46925.6|9
1739779210000|2025-02-17 08:00:10|46957.8|46937.8|46945.3|46925.3|46958.1|46938.1|46945.1|46925.1|14
1739779220000|2025-02-17 08:00:20|46945.6|46925.6|46940.6|46920.6|46945.6|46925.6|46940.6|46920.6|6
1739779230000|2025-02-17 08:00:30|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|1
1739779240000|2025-02-17 08:00:40|46940.6|46920.6|46938.1|46918.1|46940.6|46920.6|46938.1|46918.1|2
1739779250000|2025-02-17 08:00:50|46940.6|46920.6|46940.6|46920.6|46940.6|46920.6|46940.6|46920.6|1
1739779260000|2025-02-17 08:01:00|46942.8|46922.8|46945.6|46925.6|46945.6|46925.6|46942.8|46922.8|3
1739779270000|2025-02-17 08:01:10|46947.8|46927.8|46960.6|46940.6|46960.6|46940.6|46947.8|46927.8|13
1739779280000|2025-02-17 08:01:20|46961|46941|46958.3|46938.3|46961|46941|46958.3|46938.3|4
1739779290000|2025-02-17 08:01:30|46960.8|46940.8|46965.3|46945.3|46965.6|46945.6|46960.8|46940.8|5
1739779300000|2025-02-17 08:01:40|46962.8|46942.8|46955.6|46935.6|46962.8|46942.8|46950.6|46930.6|7
1739779310000|2025-02-17 08:01:50|46960.1|46940.1|46985.6|46965.6|46995.6|46975.6|46960.1|46940.1|20
1739779320000|2025-02-17 08:02:00|46980.6|46960.6|46968.1|46948.1|46980.6|46960.6|46968.1|46948.1|17
1739779330000|2025-02-17 08:02:10|46968.3|46948.3|46965.6|46945.6|46968.3|46948.3|46965.6|46945.6|7
1739779340000|2025-02-17 08:02:20|46963.3|46943.3|46955.6|46935.6|46963.3|46943.3|46955.6|46935.6|4
1739779350000|2025-02-17 08:02:30|46955.3|46935.3|46950.6|46930.6|46955.3|46935.3|46947.8|46927.8|5
1739779360000|2025-02-17 08:02:40|46953.1|46933.1|46957.8|46937.8|46957.8|46937.8|46953.1|46933.1|6
1739779370000|2025-02-17 08:02:50|46958.1|46938.1|46960.6|46940.6|46960.6|46940.6|46958.1|46938.1|0
1739779380000|2025-02-17 08:03:00|46960.4|46940.4|46960.6|46940.6|46960.6|46940.6|46960.4|46940.4|4
1739779390000|2025-02-17 08:03:10|46962.9|46942.9|46970.6|46950.6|46970.6|46950.6|46962.9|46942.9|9
1739779400000|2025-02-17 08:03:20|46970.8|46950.8|46970.6|46950.6|46975.6|46955.6|46970.6|46950.6|2
1739779410000|2025-02-17 08:03:30|46970.4|46950.4|46970.6|46950.6|46970.6|46950.6|46965.6|46945.6|0
1739779420000|2025-02-17 08:03:40|46973.1|46953.1|46980.6|46960.6|46980.6|46960.6|46973.1|46953.1|0
1739779430000|2025-02-17 08:03:50|46982.9|46962.9|46980.8|46960.8|46982.9|46962.9|46980.6|46960.6|2
1739779440000|2025-02-17 08:04:00|46985.6|46965.6|46988.1|46968.1|46988.1|46968.1|46985.6|46965.6|0
1739779450000|2025-02-17 08:04:10|46990.6|46970.6|46985.6|46965.6|47000.6|46980.6|46980.8|46960.8|15
1739779460000|2025-02-17 08:04:20|46983.3|46963.3|46978.1|46958.1|46983.3|46963.3|46975.6|46955.6|7
1739779470000|2025-02-17 08:04:30|46978.3|46958.3|46980.6|46960.6|46980.6|46960.6|46975.6|46955.6|1
1739779480000|2025-02-17 08:04:40|47000.6|46980.6|47010.6|46990.6|47010.6|46990.6|47000.6|46980.6|9
1739779490000|2025-02-17 08:04:50|47008.1|46988.1|46995.6|46975.6|47008.1|46988.1|46995.6|46975.6|0
1739779500000|2025-02-17 08:05:00|46995.4|46975.4|46985.6|46965.6|46995.4|46975.4|46985.6|46965.6|6
1739779510000|2025-02-17 08:05:10|46983.1|46963.1|46985.6|46965.6|46985.6|46965.6|46981|46961|6
1739779520000|2025-02-17 08:05:20|46983.1|46963.1|46973.1|46953.1|46983.1|46963.1|46973.1|46953.1|4
1739779530000|2025-02-17 08:05:30|||||||||1
1739779540000|2025-02-17 08:05:40|46970.6|46950.6|46965.6|46945.6|46970.6|46950.6|46965.6|46945.6|2
1739779550000|2025-02-17 08:05:50|46970.6|46950.6|46978.1|46958.1|46978.1|46958.1|46970.6|46950.6|3
1739779560000|2025-02-17 08:06:00|46977.9|46957.9|46975.6|46955.6|46977.9|46957.9|46975.6|46955.6|0
1739779570000|2025-02-17 08:06:10|46973.1|46953.1|46958.3|46938.3|46973.1|46953.1|46955.6|46935.6|3
1739779580000|2025-02-17 08:06:20|46960.6|46940.6|46963.3|46943.3|46963.3|46943.3|46960.6|46940.6|0
1739779590000|2025-02-17 08:06:30|46962.9|46942.9|46965.6|46945.6|46965.6|46945.6|46960.6|46940.6|0
1739779600000|2025-02-17 08:06:40|46960.6|46940.6|46958.1|46938.1|46960.6|46940.6|46958.1|46938.1|4
1739779610000|2025-02-17 08:06:50|46955.6|46935.6|46960.6|46940.6|46960.6|46940.6|46950.6|46930.6|6
1739779620000|2025-02-17 08:07:00|46958.1|46938.1|46965.6|46945.6|46965.6|46945.6|46958.1|46938.1|3
1739779630000|2025-02-17 08:07:10|46965.4|46945.4|46955.6|46935.6|46965.4|46945.4|46955.6|46935.6|2
1739779640000|2025-02-17 08:07:20|46963.3|46943.3|46965.6|46945.6|46970.6|46950.6|46963.3|46943.3|3
1739779650000|2025-02-17 08:07:30|46980.6|46960.6|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|3
1739779660000|2025-02-17 08:07:40|46988.3|46968.3|46977.9|46957.9|46990.6|46970.6|46977.9|46957.9|1
1739779670000|2025-02-17 08:07:50|46980.4|46960.4|46975.8|46955.8|46985.6|46965.6|46975.8|46955.8|13
1739779680000|2025-02-17 08:08:00|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|0
1739779690000|2025-02-17 08:08:10|46973.1|46953.1|46965.8|46945.8|46973.1|46953.1|46965.6|46945.6|8
1739779700000|2025-02-17 08:08:20|46965.6|46945.6|46970.6|46950.6|46970.6|46950.6|46965.6|46945.6|0
1739779720000|2025-02-17 08:08:40|46973.1|46953.1|46978.1|46958.1|46978.1|46958.1|46973.1|46953.1|0
1739779730000|2025-02-17 08:08:50|46980.6|46960.6|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|1
1739779740000|2025-02-17 08:09:00|46983.1|46963.1|46975.6|46955.6|46983.1|46963.1|46975.6|46955.6|1
1739779750000|2025-02-17 08:09:10|46970.6|46950.6|46968.1|46948.1|46970.6|46950.6|46968.1|46948.1|1
1739779760000|2025-02-17 08:09:20|46965.8|46945.8|46970.6|46950.6|46970.6|46950.6|46965.8|46945.8|0
1739779770000|2025-02-17 08:09:30|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|1
1739779780000|2025-02-17 08:09:40|46980.6|46960.6|46988.3|46968.3|46988.3|46968.3|46980.6|46960.6|11
1739779790000|2025-02-17 08:09:50|46988.1|46968.1|46985.6|46965.6|46988.1|46968.1|46985.6|46965.6|1
1739779800000|2025-02-17 08:10:00|46982.9|46962.9|46985.4|46965.4|46985.4|46965.4|46982.9|46962.9|3
1739779810000|2025-02-17 08:10:10|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|1
1739779820000|2025-02-17 08:10:20|46985.4|46965.4|46990.6|46970.6|46990.6|46970.6|46980.6|46960.6|2
1739779830000|2025-02-17 08:10:30|46991|46971|47000.6|46980.6|47000.6|46980.6|46991|46971|4
1739779840000|2025-02-17 08:10:40|47000.4|46980.4|47005.6|46985.6|47005.6|46985.6|46998.3|46978.3|3
1739779850000|2025-02-17 08:10:50|47003.1|46983.1|46998.1|46978.1|47003.1|46983.1|46998.1|46978.1|0
1739779860000|2025-02-17 08:11:00|47000.6|46980.6|46995.8|46975.8|47000.6|46980.6|46993.1|46973.1|3
1739779870000|2025-02-17 08:11:10|46998.3|46978.3|47003.1|46983.1|47005.6|46985.6|46998.3|46978.3|3
1739779880000|2025-02-17 08:11:20|47002.9|46982.9|47013.3|46993.3|47023.3|47003.3|47000.6|46980.6|20
1739779890000|2025-02-17 08:11:30|47013.1|46993.1|47010.6|46990.6|47013.1|46993.1|47005.6|46985.6|12
1739779900000|2025-02-17 08:11:40|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|0
1739779910000|2025-02-17 08:11:50|47003.3|46983.3|47003.1|46983.1|47003.3|46983.3|47003.1|46983.1|1
1739779920000|2025-02-17 08:12:00|47000.8|46980.8|47003.1|46983.1|47003.1|46983.1|47000.6|46980.6|4
1739779930000|2025-02-17 08:12:10|47000.6|46980.6|46998.1|46978.1|47000.6|46980.6|46998.1|46978.1|5
1739779940000|2025-02-17 08:12:20|46995.6|46975.6|47000.6|46980.6|47000.6|46980.6|46995.6|46975.6|7
1739779950000|2025-02-17 08:12:30|47002.9|46982.9|47005.6|46985.6|47005.6|46985.6|47002.9|46982.9|4
1739779960000|2025-02-17 08:12:40|47008.1|46988.1|47005.6|46985.6|47008.1|46988.1|47005.6|46985.6|4
1739779970000|2025-02-17 08:12:50|47005.4|46985.4|47000.6|46980.6|47005.4|46985.4|47000.6|46980.6|2
1739779980000|2025-02-17 08:13:00|46995.4|46975.4|46985.6|46965.6|46995.4|46975.4|46985.6|46965.6|3
1739779990000|2025-02-17 08:13:10|46988.1|46968.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|2
1739780010000|2025-02-17 08:13:30|46985.6|46965.6|46973.1|46953.1|46985.6|46965.6|46973.1|46953.1|4
1739780020000|2025-02-17 08:13:40|46968.1|46948.1|46975.6|46955.6|46975.6|46955.6|46968.1|46948.1|1
1739780030000|2025-02-17 08:13:50|46975.8|46955.8|46995.6|46975.6|46995.6|46975.6|46975.8|46955.8|2
1739780040000|2025-02-17 08:14:00|46997.9|46977.9|46998.1|46978.1|46998.1|46978.1|46997.9|46977.9|2
1739780050000|2025-02-17 08:14:10|46998.5|46978.5|47000.8|46980.8|47000.8|46980.8|46998.5|46978.5|2
1739780060000|2025-02-17 08:14:20|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|0
1739780080000|2025-02-17 08:14:40|47003.3|46983.3|47005.4|46985.4|47005.6|46985.6|47003.3|46983.3|0
1739780090000|2025-02-17 08:14:50|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|0
1739780100000|2025-02-17 08:15:00|47000.8|46980.8|46993.1|46973.1|47000.8|46980.8|46993.1|46973.1|10
1739780110000|2025-02-17 08:15:10|46992.9|46972.9|47010.6|46990.6|47010.6|46990.6|46992.9|46972.9|6
1739780120000|2025-02-17 08:15:20|47015.2|46995.2|47010.6|46990.6|47015.6|46995.6|47010.6|46990.6|4
1739780130000|2025-02-17 08:15:30|47010.2|46990.2|47005.6|46985.6|47010.2|46990.2|47005.4|46985.4|1
1739780140000|2025-02-17 08:15:40|47005.4|46985.4|46995.6|46975.6|47005.4|46985.4|46995.6|46975.6|2
1739780150000|2025-02-17 08:15:50|46991|46971|46975.6|46955.6|46991|46971|46975.6|46955.6|9
1739780160000|2025-02-17 08:16:00|46975.4|46955.4|46967.9|46947.9|46975.4|46955.4|46967.9|46947.9|1
1739780170000|2025-02-17 08:16:10|46968.3|46948.3|46968.1|46948.1|46970.6|46950.6|46968.1|46948.1|0
1739780180000|2025-02-17 08:16:20|46965.6|46945.6|46968.1|46948.1|46970.6|46950.6|46965.6|46945.6|1
1739780190000|2025-02-17 08:16:30|46968.3|46948.3|46970.6|46950.6|46970.6|46950.6|46968.3|46948.3|0
1739780200000|2025-02-17 08:16:40|46968.1|46948.1|46955.6|46935.6|46968.1|46948.1|46955.6|46935.6|2
1739780210000|2025-02-17 08:16:50|46955.4|46935.4|46950.6|46930.6|46955.4|46935.4|46950.6|46930.6|12
1739780220000|2025-02-17 08:17:00|46952.9|46932.9|46958.3|46938.3|46958.3|46938.3|46952.9|46932.9|4
1739780230000|2025-02-17 08:17:10|46962.9|46942.9|46965.6|46945.6|46965.6|46945.6|46962.9|46942.9|1
1739780240000|2025-02-17 08:17:20|46967.9|46947.9|46968.1|46948.1|46968.1|46948.1|46967.9|46947.9|0
1739780250000|2025-02-17 08:17:30|46968.3|46948.3|46958.3|46938.3|46970.6|46950.6|46958.3|46938.3|2
1739780260000|2025-02-17 08:17:40|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|0
1739780270000|2025-02-17 08:17:50|46961|46941|46965.6|46945.6|46965.6|46945.6|46961|46941|0
1739780280000|2025-02-17 08:18:00|46965.8|46945.8|46973.1|46953.1|46973.1|46953.1|46965.8|46945.8|1
1739780290000|2025-02-17 08:18:10|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|1
1739780300000|2025-02-17 08:18:20|46973.1|46953.1|46970.4|46950.4|46973.1|46953.1|46970.4|46950.4|1
1739780310000|2025-02-17 08:18:30|46967.9|46947.9|46965.4|46945.4|46967.9|46947.9|46965.4|46945.4|2
1739780320000|2025-02-17 08:18:40|46965.6|46945.6|46970.6|46950.6|46970.6|46950.6|46965.6|46945.6|0
1739780330000|2025-02-17 08:18:50|46945.6|46925.6|46940.4|46920.4|46945.6|46925.6|46940.4|46920.4|8
1739780350000|2025-02-17 08:19:10|46940.6|46920.6|46950.6|46930.6|46950.6|46930.6|46940.6|46920.6|2
1739780360000|2025-02-17 08:19:20|46950.4|46930.4|46948.1|46928.1|46950.4|46930.4|46948.1|46928.1|1
1739780370000|2025-02-17 08:19:30|46947.7|46927.7|46943.1|46923.1|46947.7|46927.7|46943.1|46923.1|0
1739780380000|2025-02-17 08:19:40|46940.6|46920.6|46940.6|46920.6|46940.6|46920.6|46940.6|46920.6|0
1739780410000|2025-02-17 08:20:10|46940.4|46920.4|46940.6|46920.6|46940.6|46920.6|46938.3|46918.3|0
1739780420000|2025-02-17 08:20:20|46938.1|46918.1|46935.6|46915.6|46938.1|46918.1|46935.6|46915.6|6
1739780430000|2025-02-17 08:20:30|46937.9|46917.9|46933.1|46913.1|46937.9|46917.9|46930.8|46910.8|13
1739780440000|2025-02-17 08:20:40|46935.4|46915.4|46935.4|46915.4|46935.4|46915.4|46935.4|46915.4|0
1739780450000|2025-02-17 08:20:50|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|2
1739780460000|2025-02-17 08:21:00|46938.1|46918.1|46940.6|46920.6|46940.6|46920.6|46938.1|46918.1|5
1739780470000|2025-02-17 08:21:10|46941.1|46921.1|46946.1|46926.1|46946.1|46926.1|46941.1|46921.1|2
1739780480000|2025-02-17 08:21:20|46945.6|46925.6|46953.1|46933.1|46953.1|46933.1|46945.6|46925.6|4
1739780490000|2025-02-17 08:21:30|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|46950.6|46930.6|0
1739780500000|2025-02-17 08:21:40|46955.4|46935.4|46955.6|46935.6|46955.6|46935.6|46953.1|46933.1|0
1739780510000|2025-02-17 08:21:50|46957.9|46937.9|46955.6|46935.6|46957.9|46937.9|46955.6|46935.6|3
1739780520000|2025-02-17 08:22:00|46950.2|46930.2|46927.9|46907.9|46950.2|46930.2|46927.9|46907.9|3
1739780530000|2025-02-17 08:22:10|46925.6|46905.6|46925.6|46905.6|46930.6|46910.6|46925.6|46905.6|3
1739780540000|2025-02-17 08:22:20|46920.6|46900.6|46920.6|46900.6|46920.6|46900.6|46920.6|46900.6|0
1739780560000|2025-02-17 08:22:40|46920.8|46900.8|46915.6|46895.6|46923.1|46903.1|46915.6|46895.6|12
1739780570000|2025-02-17 08:22:50|46910.6|46890.6|46915.6|46895.6|46915.6|46895.6|46910.6|46890.6|2
1739780580000|2025-02-17 08:23:00|46920.6|46900.6|46923.1|46903.1|46923.1|46903.1|46920.6|46900.6|4
1739780590000|2025-02-17 08:23:10|46925.4|46905.4|46928.1|46908.1|46928.1|46908.1|46925.4|46905.4|0
1739780600000|2025-02-17 08:23:20|46927.9|46907.9|46918.1|46898.1|46927.9|46907.9|46918.1|46898.1|1
1739780610000|2025-02-17 08:23:30|46910.6|46890.6|46908.1|46888.1|46910.6|46890.6|46908.1|46888.1|0
1739780620000|2025-02-17 08:23:40|46905.6|46885.6|46905.6|46885.6|46905.6|46885.6|46905.6|46885.6|1
1739780630000|2025-02-17 08:23:50|46907.9|46887.9|46912.9|46892.9|46918.1|46898.1|46907.9|46887.9|16
1739780640000|2025-02-17 08:24:00|46910.6|46890.6|46908.1|46888.1|46910.6|46890.6|46905.6|46885.6|4
1739780650000|2025-02-17 08:24:10|||||||||1
1739780660000|2025-02-17 08:24:20|46905.9|46885.9|46905.4|46885.4|46905.9|46885.9|46905.4|46885.4|7
1739780670000|2025-02-17 08:24:30|46903.1|46883.1|46890.6|46870.6|46903.1|46883.1|46883.4|46863.4|10
1739780680000|2025-02-17 08:24:40|46890.4|46870.4|46883.1|46863.1|46890.4|46870.4|46883.1|46863.1|10
1739780690000|2025-02-17 08:24:50|46880.9|46860.9|46883.1|46863.1|46883.1|46863.1|46875.6|46855.6|1
1739780700000|2025-02-17 08:25:00|46880.6|46860.6|46888.1|46868.1|46888.1|46868.1|46880.6|46860.6|3
1739780710000|2025-02-17 08:25:10|46890.6|46870.6|46895.6|46875.6|46895.6|46875.6|46890.6|46870.6|1
1739780720000|2025-02-17 08:25:20|46895.9|46875.9|46898.1|46878.1|46898.1|46878.1|46895.9|46875.9|2
1739780730000|2025-02-17 08:25:30|46897.9|46877.9|46895.6|46875.6|46900.6|46880.6|46895.6|46875.6|0
1739780740000|2025-02-17 08:25:40|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|0
1739780750000|2025-02-17 08:25:50|46900.9|46880.9|46903.1|46883.1|46903.1|46883.1|46900.9|46880.9|1
1739780760000|2025-02-17 08:26:00|46903.2|46883.2|46897.9|46877.9|46903.2|46883.2|46897.9|46877.9|3
1739780770000|2025-02-17 08:26:10|46895.7|46875.7|46898.2|46878.2|46898.2|46878.2|46895.7|46875.7|2
1739780780000|2025-02-17 08:26:20|46895.7|46875.7|46898.2|46878.2|46898.2|46878.2|46895.7|46875.7|1
1739780790000|2025-02-17 08:26:30|46895.7|46875.7|46897.9|46877.9|46898.2|46878.2|46895.7|46875.7|3
1739780800000|2025-02-17 08:26:40|46895.7|46875.7|46895.7|46875.7|46895.7|46875.7|46895.4|46875.4|4
1739780810000|2025-02-17 08:26:50|46895.4|46875.4|46893.2|46873.2|46895.4|46875.4|46893.2|46873.2|0
1739780820000|2025-02-17 08:27:00|46890.7|46870.7|46885.7|46865.7|46890.7|46870.7|46885.7|46865.7|4
1739780830000|2025-02-17 08:27:10|46891.1|46871.1|46895.7|46875.7|46895.7|46875.7|46891.1|46871.1|1
1739780840000|2025-02-17 08:27:20|||||||||3
1739780850000|2025-02-17 08:27:30|46895.9|46875.9|46897.9|46877.9|46898.2|46878.2|46895.9|46875.9|0
1739780860000|2025-02-17 08:27:40|46898.2|46878.2|46915.7|46895.7|46915.7|46895.7|46898.2|46878.2|1
1739780870000|2025-02-17 08:27:50|46915.9|46895.9|46918.2|46898.2|46918.2|46898.2|46915.9|46895.9|3
1739780880000|2025-02-17 08:28:00|46923.2|46903.2|46923.2|46903.2|46923.2|46903.2|46923.2|46903.2|2
1739780890000|2025-02-17 08:28:10|46928.2|46908.2|46930.7|46910.7|46930.7|46910.7|46928.2|46908.2|0
1739780900000|2025-02-17 08:28:20|46930.4|46910.4|46925.7|46905.7|46930.4|46910.4|46925.7|46905.7|0
1739780910000|2025-02-17 08:28:30|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|0
1739780920000|2025-02-17 08:28:40|46930.2|46910.2|46925.7|46905.7|46930.7|46910.7|46925.7|46905.7|2
1739780930000|2025-02-17 08:28:50|46930.7|46910.7|46925.7|46905.7|46930.7|46910.7|46925.7|46905.7|3
1739780940000|2025-02-17 08:29:00|46925.4|46905.4|46923.2|46903.2|46925.4|46905.4|46923.2|46903.2|3
1739780950000|2025-02-17 08:29:10|46920.9|46900.9|46920.9|46900.9|46920.9|46900.9|46920.9|46900.9|2
1739780960000|2025-02-17 08:29:20|46920.7|46900.7|46920.7|46900.7|46925.5|46905.5|46920.7|46900.7|2
1739780990000|2025-02-17 08:29:50|46918.4|46898.4|46915.7|46895.7|46918.4|46898.4|46915.7|46895.7|1
1739781000000|2025-02-17 08:30:00|46910.9|46890.9|46915.9|46895.9|46915.9|46895.9|46910.9|46890.9|2
1739781010000|2025-02-17 08:30:10|46915.7|46895.7|46915.7|46895.7|46918.2|46898.2|46913.2|46893.2|0
1739781020000|2025-02-17 08:30:20|46915.9|46895.9|46920.9|46900.9|46920.9|46900.9|46915.7|46895.7|0
1739781030000|2025-02-17 08:30:30|46925.7|46905.7|46903.2|46883.2|46925.7|46905.7|46903.2|46883.2|9
1739781040000|2025-02-17 08:30:40|46900.7|46880.7|46900.7|46880.7|46900.7|46880.7|46900.7|46880.7|0
1739781050000|2025-02-17 08:30:50|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|2
1739781060000|2025-02-17 08:31:00|46900.7|46880.7|46902.7|46882.7|46905.2|46885.2|46900.7|46880.7|21
1739781070000|2025-02-17 08:31:10|46905.2|46885.2|46902.7|46882.7|46905.2|46885.2|46902.7|46882.7|0
1739781080000|2025-02-17 08:31:20|46900.2|46880.2|46892.7|46872.7|46900.2|46880.2|46892.7|46872.7|8
1739781090000|2025-02-17 08:31:30|46890.5|46870.5|46885|46865|46890.5|46870.5|46885|46865|5
1739781100000|2025-02-17 08:31:40|46882.7|46862.7|46880|46860|46882.7|46862.7|46880|46860|13
1739781120000|2025-02-17 08:32:00|46877.7|46857.7|46875.2|46855.2|46877.7|46857.7|46875.2|46855.2|2
1739781130000|2025-02-17 08:32:10|46870.7|46850.7|46875.2|46855.2|46875.2|46855.2|46862.7|46842.7|21
1739781140000|2025-02-17 08:32:20|46875|46855|46867.8|46847.8|46875|46855|46867.8|46847.8|5
1739781150000|2025-02-17 08:32:30|46865.3|46845.3|46862.8|46842.8|46865.3|46845.3|46862.8|46842.8|4
1739781160000|2025-02-17 08:32:40|||||||||4
1739781170000|2025-02-17 08:32:50|46865|46845|46867.8|46847.8|46867.8|46847.8|46865|46845|1
1739781180000|2025-02-17 08:33:00|46865.5|46845.5|46860.3|46840.3|46865.5|46845.5|46860.3|46840.3|300
1739781190000|2025-02-17 08:33:10|46855|46835|46825.3|46805.3|46855|46835|46825.3|46805.3|23
1739781200000|2025-02-17 08:33:20|46823|46803|46820.3|46800.3|46825.3|46805.3|46815.7|46795.7|14
1739781210000|2025-02-17 08:33:30|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|5
1739781220000|2025-02-17 08:33:40|46817.5|46797.5|46815.3|46795.3|46820|46800|46815.3|46795.3|3
1739781230000|2025-02-17 08:33:50|46815.5|46795.5|46820.3|46800.3|46820.3|46800.3|46815.5|46795.5|0
1739781240000|2025-02-17 08:34:00|46825.3|46805.3|46825.3|46805.3|46825.3|46805.3|46825.3|46805.3|4
1739781250000|2025-02-17 08:34:10|46820|46800|46805.3|46785.3|46820|46800|46805.3|46785.3|4
1739781260000|2025-02-17 08:34:20|46807.8|46787.8|46807.8|46787.8|46807.8|46787.8|46807.8|46787.8|2
1739781270000|2025-02-17 08:34:30|||||||||2
1739781280000|2025-02-17 08:34:40|46810.3|46790.3|46807.8|46787.8|46810.3|46790.3|46807.8|46787.8|2
1739781300000|2025-02-17 08:35:00|46807.5|46787.5|46777.8|46757.8|46807.5|46787.5|46777.8|46757.8|52
1739781310000|2025-02-17 08:35:10|||||||||1
1739781320000|2025-02-17 08:35:20|46778|46758|46780.3|46760.3|46780.3|46760.3|46778|46758|1
1739781330000|2025-02-17 08:35:30|46780|46760|46770|46750|46780|46760|46767.5|46747.5|23
1739781340000|2025-02-17 08:35:40|46770.1|46750.1|46760.3|46740.3|46770.1|46750.1|46760.3|46740.3|7
1739781350000|2025-02-17 08:35:50|46760.5|46740.5|46760.3|46740.3|46762.8|46742.8|46760.3|46740.3|0
1739781360000|2025-02-17 08:36:00|46760.5|46740.5|46773|46753|46773|46753|46760.5|46740.5|5
1739781370000|2025-02-17 08:36:10|46770.3|46750.3|46775.1|46755.1|46775.1|46755.1|46770.3|46750.3|5
1739781380000|2025-02-17 08:36:20|46775.3|46755.3|46780.1|46760.1|46780.1|46760.1|46775.3|46755.3|1
1739781390000|2025-02-17 08:36:30|46775.3|46755.3|46765.3|46745.3|46775.3|46755.3|46765.3|46745.3|13
1739781400000|2025-02-17 08:36:40|46765.1|46745.1|46729.8|46709.8|46765.1|46745.1|46729.8|46709.8|59
1739781410000|2025-02-17 08:36:50|46719.8|46699.8|46712.1|46692.1|46729.8|46709.8|46712.1|46692.1|66
1739781420000|2025-02-17 08:37:00|46709.6|46689.6|46703|46683|46714.4|46694.4|46702.6|46682.6|66
1739781430000|2025-02-17 08:37:10|46705.3|46685.3|46735.3|46715.3|46735.3|46715.3|46700.3|46680.3|77
1739781440000|2025-02-17 08:37:20|46735.5|46715.5|46740.3|46720.3|46742.8|46722.8|46735.5|46715.5|3
1739781450000|2025-02-17 08:37:30|46742.8|46722.8|46745.3|46725.3|46745.3|46725.3|46740.3|46720.3|2
1739781460000|2025-02-17 08:37:40|46742.8|46722.8|46745.3|46725.3|46745.3|46725.3|46742.8|46722.8|2
1739781470000|2025-02-17 08:37:50|46745.5|46725.5|46747.8|46727.8|46747.8|46727.8|46745.3|46725.3|7
1739781480000|2025-02-17 08:38:00|46745.3|46725.3|46720.5|46700.5|46750.3|46730.3|46720.5|46700.5|14
1739781490000|2025-02-17 08:38:10|46720.3|46700.3|46690.7|46670.7|46720.3|46700.3|46690.7|46670.7|19
1739781500000|2025-02-17 08:38:20|46690.5|46670.5|46690.7|46670.7|46693|46673|46688|46668|12
1739781510000|2025-02-17 08:38:30|46690.1|46670.1|46688|46668|46690.1|46670.1|46680.3|46660.3|16
1739781520000|2025-02-17 08:38:40|46688.4|46668.4|46698|46678|46698|46678|46688.4|46668.4|4
1739781530000|2025-02-17 08:38:50|46698.2|46678.2|46708|46688|46708.2|46688.2|46698.2|46678.2|5
1739781540000|2025-02-17 08:39:00|46703|46683|46698|46678|46703|46683|46698|46678|2
1739781550000|2025-02-17 08:39:10|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|46700.5|46680.5|1
1739781560000|2025-02-17 08:39:20|46705.3|46685.3|46708|46688|46708|46688|46703|46683|6
1739781570000|2025-02-17 08:39:30|46707.8|46687.8|46695.7|46675.7|46708|46688|46695.7|46675.7|6
1739781580000|2025-02-17 08:39:40|46693|46673|46693|46673|46693|46673|46693|46673|0
1739781590000|2025-02-17 08:39:50|46695.3|46675.3|46695.7|46675.7|46695.7|46675.7|46695.3|46675.3|4
1739781600000|2025-02-17 08:40:00|46698|46678|46703|46683|46703|46683|46698|46678|5
1739781610000|2025-02-17 08:40:10|46703.2|46683.2|46703.2|46683.2|46703.2|46683.2|46703.2|46683.2|0
1739781620000|2025-02-17 08:40:20|46705.5|46685.5|46708|46688|46708|46688|46705.5|46685.5|7
1739781630000|2025-02-17 08:40:30|||||||||8
1739781640000|2025-02-17 08:40:40|46707.8|46687.8|46703.2|46683.2|46708|46688|46703.2|46683.2|9
1739781650000|2025-02-17 08:40:50|46700.7|46680.7|46703|46683|46703|46683|46700.7|46680.7|1
1739781660000|2025-02-17 08:41:00|46705.5|46685.5|46713.6|46693.6|46713.6|46693.6|46705.5|46685.5|15
1739781680000|2025-02-17 08:41:20|46721.1|46701.1|46732.8|46712.8|46735.5|46715.5|46721.1|46701.1|13
1739781690000|2025-02-17 08:41:30|46733|46713|46718.4|46698.4|46733|46713|46718.4|46698.4|2
1739781700000|2025-02-17 08:41:40|46723.2|46703.2|46723.4|46703.4|46723.4|46703.4|46723.2|46703.2|4
1739781710000|2025-02-17 08:41:50|46723.8|46703.8|46726.1|46706.1|46726.3|46706.3|46723.8|46703.8|17
1739781720000|2025-02-17 08:42:00|46730.9|46710.9|46741.1|46721.1|46741.1|46721.1|46730.9|46710.9|37
1739781730000|2025-02-17 08:42:10|46743.8|46723.8|46758.8|46738.8|46758.8|46738.8|46743.8|46723.8|17
1739781740000|2025-02-17 08:42:20|46761.1|46741.1|46771.1|46751.1|46771.1|46751.1|46761.1|46741.1|2
1739781750000|2025-02-17 08:42:30|46776.1|46756.1|46781.1|46761.1|46786.1|46766.1|46776.1|46756.1|12
1739781760000|2025-02-17 08:42:40|46780.9|46760.9|46776.1|46756.1|46780.9|46760.9|46776.1|46756.1|10
1739781770000|2025-02-17 08:42:50|46780.7|46760.7|46781.1|46761.1|46781.1|46761.1|46780.7|46760.7|0
1739781780000|2025-02-17 08:43:00|46781.6|46761.6|46793.4|46773.4|46796.1|46776.1|46781.6|46761.6|7
1739781790000|2025-02-17 08:43:10|46793.6|46773.6|46801.1|46781.1|46801.1|46781.1|46793.6|46773.6|6
1739781800000|2025-02-17 08:43:20|46801.4|46781.4|46811.4|46791.4|46811.4|46791.4|46801.4|46781.4|9
1739781810000|2025-02-17 08:43:30|46813.6|46793.6|46818.6|46798.6|46818.6|46798.6|46811.1|46791.1|4
1739781820000|2025-02-17 08:43:40|46816.1|46796.1|46816.1|46796.1|46816.1|46796.1|46816.1|46796.1|2
1739781830000|2025-02-17 08:43:50|||||||||2
1739781840000|2025-02-17 08:44:00|46813.9|46793.9|46816.1|46796.1|46816.4|46796.4|46811.1|46791.1|22
1739781850000|2025-02-17 08:44:10|46825.7|46805.7|46811.1|46791.1|46825.7|46805.7|46811.1|46791.1|19
1739781860000|2025-02-17 08:44:20|46811.6|46791.6|46816.1|46796.1|46816.1|46796.1|46811.6|46791.6|1
1739781870000|2025-02-17 08:44:30|46816.4|46796.4|46823.9|46803.9|46823.9|46803.9|46816.4|46796.4|5
1739781880000|2025-02-17 08:44:40|46823.6|46803.6|46826.1|46806.1|46826.1|46806.1|46821.4|46801.4|2
1739781890000|2025-02-17 08:44:50|||||||||3
1739781900000|2025-02-17 08:45:00|46821.1|46801.1|46816.1|46796.1|46821.1|46801.1|46816.1|46796.1|5
1739781910000|2025-02-17 08:45:10|46811.1|46791.1|46816.1|46796.1|46818.6|46798.6|46811.1|46791.1|5
1739781920000|2025-02-17 08:45:20|46818.4|46798.4|46816.1|46796.1|46821.1|46801.1|46808.9|46788.9|14
1739781930000|2025-02-17 08:45:30|46818.6|46798.6|46821.1|46801.1|46821.1|46801.1|46816.1|46796.1|1
1739781940000|2025-02-17 08:45:40|46816.4|46796.4|46816.1|46796.1|46816.4|46796.4|46816.1|46796.1|1
1739781950000|2025-02-17 08:45:50|46813.4|46793.4|46811.2|46791.2|46813.4|46793.4|46811.1|46791.1|0
1739781960000|2025-02-17 08:46:00|46810.7|46790.7|46811.2|46791.2|46811.2|46791.2|46810.7|46790.7|4
1739781970000|2025-02-17 08:46:10|46820.9|46800.9|46820.9|46800.9|46820.9|46800.9|46820.9|46800.9|3
1739781980000|2025-02-17 08:46:20|46821.2|46801.2|46821.2|46801.2|46826.2|46806.2|46821.2|46801.2|2
1739781990000|2025-02-17 08:46:30|46820.9|46800.9|46808.7|46788.7|46820.9|46800.9|46808.7|46788.7|2
1739782000000|2025-02-17 08:46:40|46808.4|46788.4|46808.7|46788.7|46808.7|46788.7|46805.9|46785.9|1
1739782010000|2025-02-17 08:46:50|46806.2|46786.2|46806.2|46786.2|46806.2|46786.2|46806.2|46786.2|0
1739782020000|2025-02-17 08:47:00|46803.7|46783.7|46806.2|46786.2|46806.2|46786.2|46803.7|46783.7|1
1739782030000|2025-02-17 08:47:10|46808.4|46788.4|46793.4|46773.4|46808.4|46788.4|46793.4|46773.4|13
1739782040000|2025-02-17 08:47:20|46791.2|46771.2|46796.2|46776.2|46796.2|46776.2|46791.2|46771.2|6
1739782050000|2025-02-17 08:47:30|46796.4|46776.4|46803.7|46783.7|46803.7|46783.7|46796.4|46776.4|3
1739782060000|2025-02-17 08:47:40|46805.9|46785.9|46806.2|46786.2|46806.2|46786.2|46805.9|46785.9|0
1739782070000|2025-02-17 08:47:50|46808.7|46788.7|46808.7|46788.7|46808.7|46788.7|46808.7|46788.7|1
1739782080000|2025-02-17 08:48:00|46816.2|46796.2|46816.2|46796.2|46818.7|46798.7|46816.2|46796.2|2
1739782090000|2025-02-17 08:48:10|46816.4|46796.4|46813.7|46793.7|46821.2|46801.2|46813.7|46793.7|5
1739782100000|2025-02-17 08:48:20|46813.4|46793.4|46811.2|46791.2|46813.4|46793.4|46811.2|46791.2|0
1739782110000|2025-02-17 08:48:30|46813.7|46793.7|46828.7|46808.7|46828.7|46808.7|46813.7|46793.7|3
1739782120000|2025-02-17 08:48:40|46831.2|46811.2|46836.2|46816.2|46836.2|46816.2|46831.2|46811.2|4
1739782130000|2025-02-17 08:48:50|||||||||1
1739782140000|2025-02-17 08:49:00|||||||||1
1739782160000|2025-02-17 08:49:20|46833.7|46813.7|46833.7|46813.7|46833.7|46813.7|46833.7|46813.7|2
1739782170000|2025-02-17 08:49:30|46831.2|46811.2|46826.2|46806.2|46831.2|46811.2|46826.2|46806.2|12
1739782180000|2025-02-17 08:49:40|46828.5|46808.5|46826.4|46806.4|46831|46811|46826.4|46806.4|5
1739782190000|2025-02-17 08:49:50|46823.9|46803.9|46821.4|46801.4|46823.9|46803.9|46821.4|46801.4|2
1739782200000|2025-02-17 08:50:00|46821.2|46801.2|46816.2|46796.2|46821.2|46801.2|46816.2|46796.2|2
1739782210000|2025-02-17 08:50:10|46813.9|46793.9|46819.1|46799.1|46819.3|46799.3|46813.9|46793.9|10
1739782220000|2025-02-17 08:50:20|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|2
1739782230000|2025-02-17 08:50:30|46816.2|46796.2|46818.9|46798.9|46818.9|46798.9|46816.2|46796.2|0
1739782240000|2025-02-17 08:50:40|46816.2|46796.2|46818.9|46798.9|46818.9|46798.9|46816.2|46796.2|2
1739782250000|2025-02-17 08:50:50|46828.2|46808.2|46841.2|46821.2|46841.2|46821.2|46828.2|46808.2|3
1739782260000|2025-02-17 08:51:00|46836.4|46816.4|46836.2|46816.2|46838.9|46818.9|46836.2|46816.2|5
1739782270000|2025-02-17 08:51:10|46836|46816|46836|46816|46836|46816|46836|46816|1
1739782280000|2025-02-17 08:51:20|46836.2|46816.2|46831.2|46811.2|46836.2|46816.2|46831.2|46811.2|2
1739782300000|2025-02-17 08:51:40|46833.7|46813.7|46831.2|46811.2|46833.7|46813.7|46831.2|46811.2|0
1739782310000|2025-02-17 08:51:50|46836.2|46816.2|46836.2|46816.2|46836.2|46816.2|46836.2|46816.2|2
1739782320000|2025-02-17 08:52:00|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|3
1739782330000|2025-02-17 08:52:10|46843.7|46823.7|46846.2|46826.2|46846.2|46826.2|46841.2|46821.2|0
1739782340000|2025-02-17 08:52:20|46843.9|46823.9|46846.2|46826.2|46846.2|46826.2|46841.2|46821.2|1
1739782350000|2025-02-17 08:52:30|46843.9|46823.9|46846.2|46826.2|46846.2|46826.2|46843.9|46823.9|0
1739782360000|2025-02-17 08:52:40|46843.7|46823.7|46848.7|46828.7|46848.7|46828.7|46843.7|46823.7|4
1739782370000|2025-02-17 08:52:50|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|2
1739782380000|2025-02-17 08:53:00|46851.4|46831.4|46841.4|46821.4|46851.4|46831.4|46841.4|46821.4|12
1739782390000|2025-02-17 08:53:10|46836|46816|46831|46811|46836|46816|46831|46811|2
1739782400000|2025-02-17 08:53:20|46826.4|46806.4|46818.7|46798.7|46826.4|46806.4|46818.5|46798.5|2
1739782420000|2025-02-17 08:53:40|46821|46801|46821|46801|46821|46801|46821|46801|1
1739782430000|2025-02-17 08:53:50|46823.5|46803.5|46823.7|46803.7|46823.7|46803.7|46823.5|46803.5|2
1739782440000|2025-02-17 08:54:00|46826|46806|46826.2|46806.2|46826.2|46806.2|46823.7|46803.7|1
1739782450000|2025-02-17 08:54:10|46826|46806|46826.2|46806.2|46826.2|46806.2|46823.7|46803.7|1
1739782460000|2025-02-17 08:54:20|46826|46806|46823.7|46803.7|46826.2|46806.2|46823.7|46803.7|2
1739782470000|2025-02-17 08:54:30|46826.2|46806.2|46823.7|46803.7|46826.2|46806.2|46823.7|46803.7|0
1739782480000|2025-02-17 08:54:40|46821.4|46801.4|46823.7|46803.7|46823.7|46803.7|46821.4|46801.4|4
1739782500000|2025-02-17 08:55:00|||||||||1
1739782510000|2025-02-17 08:55:10|46826.2|46806.2|46826|46806|46831.2|46811.2|46826|46806|11
1739782520000|2025-02-17 08:55:20|46825.8|46805.8|46821.2|46801.2|46825.8|46805.8|46821.2|46801.2|0
1739782530000|2025-02-17 08:55:30|46823.5|46803.5|46821.2|46801.2|46823.7|46803.7|46821.2|46801.2|2
1739782540000|2025-02-17 08:55:40|46826.2|46806.2|46826.2|46806.2|46826.2|46806.2|46826.2|46806.2|0
1739782550000|2025-02-17 08:55:50|46821.2|46801.2|46826.2|46806.2|46826.2|46806.2|46821.2|46801.2|1
1739782560000|2025-02-17 08:56:00|46831.2|46811.2|46831.2|46811.2|46831.4|46811.4|46831.2|46811.2|1
1739782570000|2025-02-17 08:56:10|||||||||1
1739782590000|2025-02-17 08:56:30|46828.9|46808.9|46831.2|46811.2|46831.2|46811.2|46828.9|46808.9|3
1739782600000|2025-02-17 08:56:40|46831.4|46811.4|46833.9|46813.9|46833.9|46813.9|46831.4|46811.4|0
1739782610000|2025-02-17 08:56:50|46831.4|46811.4|46833.9|46813.9|46833.9|46813.9|46831.4|46811.4|1
1739782620000|2025-02-17 08:57:00|46831.2|46811.2|46831.2|46811.2|46831.2|46811.2|46831.2|46811.2|0
1739782630000|2025-02-17 08:57:10|46833.7|46813.7|46833.9|46813.9|46833.9|46813.9|46831.2|46811.2|3
1739782640000|2025-02-17 08:57:20|46833.7|46813.7|46833.9|46813.9|46833.9|46813.9|46833.7|46813.7|0
1739782660000|2025-02-17 08:57:40|46833.7|46813.7|46833.9|46813.9|46833.9|46813.9|46833.7|46813.7|0
1739782680000|2025-02-17 08:58:00|46833.7|46813.7|46828.7|46808.7|46833.9|46813.9|46828.7|46808.7|1
1739782690000|2025-02-17 08:58:10|46831.2|46811.2|46828.7|46808.7|46831.2|46811.2|46828.7|46808.7|0
1739782710000|2025-02-17 08:58:30|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|0
1739782720000|2025-02-17 08:58:40|46831.2|46811.2|46831.2|46811.2|46831.2|46811.2|46831.2|46811.2|0
1739782730000|2025-02-17 08:58:50|||||||||2
1739782740000|2025-02-17 08:59:00|46833.9|46813.9|46833.9|46813.9|46833.9|46813.9|46833.9|46813.9|0
1739782750000|2025-02-17 08:59:10|||||||||2
1739782760000|2025-02-17 08:59:20|46831.6|46811.6|46833.9|46813.9|46833.9|46813.9|46831.6|46811.6|3
1739782770000|2025-02-17 08:59:30|46833.7|46813.7|46833.9|46813.9|46834.1|46814.1|46833.7|46813.7|1
1739782780000|2025-02-17 08:59:40|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|0
1739782790000|2025-02-17 08:59:50|||||||||1
1739782810000|2025-02-17 09:00:10|46783.9|46763.9|46746.6|46726.6|46783.9|46763.9|46743.5|46723.5|35
1739782820000|2025-02-17 09:00:20|46751.2|46731.2|46781.6|46761.6|46781.6|46761.6|46751.2|46731.2|21
1739782830000|2025-02-17 09:00:30|46786.4|46766.4|46791.2|46771.2|46791.2|46771.2|46786.2|46766.2|17
1739782840000|2025-02-17 09:00:40|46793.7|46773.7|46793.9|46773.9|46793.9|46773.9|46793.7|46773.7|2
1739782850000|2025-02-17 09:00:50|46794.1|46774.1|46803.9|46783.9|46806.2|46786.2|46794.1|46774.1|12
1739782860000|2025-02-17 09:01:00|46803.5|46783.5|46794.7|46774.7|46803.5|46783.5|46794.7|46774.7|13
1739782870000|2025-02-17 09:01:10|46782.4|46762.4|46771.2|46751.2|46782.4|46762.4|46761|46741|36
1739782880000|2025-02-17 09:01:20|46776.2|46756.2|46791.2|46771.2|46791.2|46771.2|46776.2|46756.2|19
1739782890000|2025-02-17 09:01:30|46793.9|46773.9|46803.9|46783.9|46803.9|46783.9|46793.9|46773.9|2
1739782900000|2025-02-17 09:01:40|46808.5|46788.5|46816.4|46796.4|46816.4|46796.4|46808.5|46788.5|11
1739782910000|2025-02-17 09:01:50|46818.9|46798.9|46803.9|46783.9|46818.9|46798.9|46803.9|46783.9|1
1739782920000|2025-02-17 09:02:00|46804.1|46784.1|46813.9|46793.9|46816.4|46796.4|46804.1|46784.1|4
1739782930000|2025-02-17 09:02:10|46813.7|46793.7|46841.8|46821.8|46841.8|46821.8|46808.9|46788.9|18
1739782940000|2025-02-17 09:02:20|46844.1|46824.1|46828.9|46808.9|46844.1|46824.1|46828.7|46808.7|7
1739782950000|2025-02-17 09:02:30|46826.4|46806.4|46823.9|46803.9|46828.9|46808.9|46823.9|46803.9|7
1739782960000|2025-02-17 09:02:40|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46823.9|46803.9|1
1739782970000|2025-02-17 09:02:50|||||||||1
1739782980000|2025-02-17 09:03:00|46826.6|46806.6|46836|46816|46836|46816|46823.9|46803.9|23
1739782990000|2025-02-17 09:03:10|46836.2|46816.2|46833.9|46813.9|46836.2|46816.2|46831.6|46811.6|38
1739783000000|2025-02-17 09:03:20|46838.9|46818.9|46844.1|46824.1|46844.1|46824.1|46838.9|46818.9|2
1739783010000|2025-02-17 09:03:30|46846.4|46826.4|46846.6|46826.6|46846.6|46826.6|46846.4|46826.4|4
1739783020000|2025-02-17 09:03:40|46851.6|46831.6|46851.6|46831.6|46851.6|46831.6|46851.6|46831.6|1
1739783030000|2025-02-17 09:03:50|46854.4|46834.4|46854.4|46834.4|46854.4|46834.4|46854.4|46834.4|1
1739783040000|2025-02-17 09:04:00|46854.1|46834.1|46854.1|46834.1|46854.1|46834.1|46854.1|46834.1|2
1739783050000|2025-02-17 09:04:10|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|46854.1|46834.1|2
1739783060000|2025-02-17 09:04:20|46856.9|46836.9|46861.6|46841.6|46861.6|46841.6|46856.9|46836.9|2
1739783080000|2025-02-17 09:04:40|46861.9|46841.9|46866.9|46846.9|46866.9|46846.9|46861.9|46841.9|3
1739783090000|2025-02-17 09:04:50|46864.6|46844.6|46866.9|46846.9|46866.9|46846.9|46864.6|46844.6|0
1739783100000|2025-02-17 09:05:00|||||||||2
1739783110000|2025-02-17 09:05:10|46869.1|46849.1|46874.4|46854.4|46874.4|46854.4|46869.1|46849.1|4
1739783120000|2025-02-17 09:05:20|46874.1|46854.1|46874.1|46854.1|46874.1|46854.1|46874.1|46854.1|0
1739783130000|2025-02-17 09:05:30|46871.6|46851.6|46866.6|46846.6|46871.6|46851.6|46866.6|46846.6|6
1739783140000|2025-02-17 09:05:40|46866.4|46846.4|46866.4|46846.4|46866.4|46846.4|46866.4|46846.4|4
1739783150000|2025-02-17 09:05:50|46866.2|46846.2|46856.6|46836.6|46866.2|46846.2|46856.6|46836.6|2
1739783160000|2025-02-17 09:06:00|46854.1|46834.1|46851.6|46831.6|46856.6|46836.6|46851.6|46831.6|5
1739783180000|2025-02-17 09:06:20|46851.7|46831.7|46854.2|46834.2|46854.2|46834.2|46849.4|46829.4|2
1739783190000|2025-02-17 09:06:30|46851.7|46831.7|46851.7|46831.7|46856.7|46836.7|46851.7|46831.7|0
1739783200000|2025-02-17 09:06:40|46849.2|46829.2|46846.7|46826.7|46849.2|46829.2|46846.7|46826.7|2
1739783210000|2025-02-17 09:06:50|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|1
1739783220000|2025-02-17 09:07:00|46843.9|46823.9|46841.7|46821.7|46843.9|46823.9|46841.7|46821.7|2
1739783230000|2025-02-17 09:07:10|46841.4|46821.4|46844.2|46824.2|46844.2|46824.2|46841.4|46821.4|4
1739783240000|2025-02-17 09:07:20|46849.2|46829.2|46871.7|46851.7|46871.7|46851.7|46849.2|46829.2|5
1739783250000|2025-02-17 09:07:30|46867.1|46847.1|46871.7|46851.7|46871.7|46851.7|46866.7|46846.7|1
1739783260000|2025-02-17 09:07:40|46873.9|46853.9|46879.2|46859.2|46879.2|46859.2|46873.9|46853.9|1
1739783270000|2025-02-17 09:07:50|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|46876.7|46856.7|1
1739783290000|2025-02-17 09:08:10|46874.2|46854.2|46869.2|46849.2|46874.2|46854.2|46869.2|46849.2|6
1739783300000|2025-02-17 09:08:20|46866.7|46846.7|46881.7|46861.7|46881.7|46861.7|46866.7|46846.7|3
1739783320000|2025-02-17 09:08:40|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|46884.2|46864.2|0
1739783340000|2025-02-17 09:09:00|46881.7|46861.7|46876.9|46856.9|46881.7|46861.7|46876.9|46856.9|7
1739783350000|2025-02-17 09:09:10|46869.2|46849.2|46846.7|46826.7|46869.2|46849.2|46846.7|46826.7|13
1739783360000|2025-02-17 09:09:20|46844.4|46824.4|46849.2|46829.2|46849.2|46829.2|46844.4|46824.4|2
1739783370000|2025-02-17 09:09:30|46849|46829|46844.2|46824.2|46849|46829|46844.2|46824.2|0
1739783380000|2025-02-17 09:09:40|46839.2|46819.2|46836.7|46816.7|46839.2|46819.2|46836.7|46816.7|2
1739783390000|2025-02-17 09:09:50|46834.2|46814.2|46834|46814|46834.2|46814.2|46834|46814|4
1739783400000|2025-02-17 09:10:00|46834.4|46814.4|46836.7|46816.7|46836.7|46816.7|46826.5|46806.5|5
1739783410000|2025-02-17 09:10:10|46834.4|46814.4|46836.7|46816.7|46836.7|46816.7|46834.4|46814.4|4
1739783420000|2025-02-17 09:10:20|46837.1|46817.1|46846.7|46826.7|46846.7|46826.7|46837.1|46817.1|0
1739783440000|2025-02-17 09:10:40|46849|46829|46851.7|46831.7|46851.7|46831.7|46849|46829|2
1739783450000|2025-02-17 09:10:50|46854.2|46834.2|46839.4|46819.4|46856.5|46836.5|46839.4|46819.4|9
1739783480000|2025-02-17 09:11:20|46839.2|46819.2|46824.2|46804.2|46839.2|46819.2|46824.2|46804.2|3
1739783490000|2025-02-17 09:11:30|46824|46804|46826.7|46806.7|46826.7|46806.7|46819.2|46799.2|5
1739783500000|2025-02-17 09:11:40|46831.2|46811.2|46831.2|46811.2|46831.7|46811.7|46826.7|46806.7|16
1739783510000|2025-02-17 09:11:50|46831|46811|46826.7|46806.7|46831|46811|46826.7|46806.7|0
1739783520000|2025-02-17 09:12:00|46817.5|46797.5|46816.7|46796.7|46819|46799|46816.7|46796.7|4
1739783540000|2025-02-17 09:12:20|46821.7|46801.7|46821.7|46801.7|46821.9|46801.9|46821.7|46801.7|3
1739783550000|2025-02-17 09:12:30|46824.2|46804.2|46821.7|46801.7|46824.2|46804.2|46821.7|46801.7|1
1739783560000|2025-02-17 09:12:40|46824.4|46804.4|46826.7|46806.7|46826.7|46806.7|46824.2|46804.2|1
1739783570000|2025-02-17 09:12:50|||||||||2
1739783580000|2025-02-17 09:13:00|46826.9|46806.9|46831.7|46811.7|46831.7|46811.7|46824.2|46804.2|14
1739783590000|2025-02-17 09:13:10|46831.5|46811.5|46831.7|46811.7|46831.7|46811.7|46831.5|46811.5|2
1739783600000|2025-02-17 09:13:20|||||||||1
1739783620000|2025-02-17 09:13:40|46836.7|46816.7|46836.7|46816.7|46836.7|46816.7|46836.7|46816.7|0
1739783640000|2025-02-17 09:14:00|46836.9|46816.9|46841.9|46821.9|46841.9|46821.9|46836.9|46816.9|0
1739783650000|2025-02-17 09:14:10|46844.2|46824.2|46851.5|46831.5|46851.5|46831.5|46844.2|46824.2|7
1739783660000|2025-02-17 09:14:20|46848.8|46828.8|46846.3|46826.3|46848.8|46828.8|46846.3|46826.3|1
1739783670000|2025-02-17 09:14:30|46839.4|46819.4|46839.2|46819.2|46839.4|46819.4|46839.2|46819.2|0
1739783680000|2025-02-17 09:14:40|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|0
1739783690000|2025-02-17 09:14:50|46841.7|46821.7|46841.7|46821.7|46841.7|46821.7|46836.7|46816.7|2
1739783700000|2025-02-17 09:15:00|46841.5|46821.5|46841.7|46821.7|46841.7|46821.7|46836.7|46816.7|3
1739783720000|2025-02-17 09:15:20|46842.1|46822.1|46839.4|46819.4|46842.1|46822.1|46839.4|46819.4|3
1739783740000|2025-02-17 09:15:40|46841.7|46821.7|46841.7|46821.7|46841.7|46821.7|46839.2|46819.2|0
1739783750000|2025-02-17 09:15:50|46839.2|46819.2|46839.2|46819.2|46839.4|46819.4|46839.2|46819.2|0
1739783760000|2025-02-17 09:16:00|46839|46819|46839.2|46819.2|46839.2|46819.2|46839|46819|1
1739783770000|2025-02-17 09:16:10|46839|46819|46826.7|46806.7|46839.2|46819.2|46826.7|46806.7|8
1739783800000|2025-02-17 09:16:40|46829.4|46809.4|46829.4|46809.4|46829.4|46809.4|46829.4|46809.4|5
1739783810000|2025-02-17 09:16:50|||||||||1
1739783820000|2025-02-17 09:17:00|46831.7|46811.7|46831.9|46811.9|46831.9|46811.9|46831.7|46811.7|1
1739783830000|2025-02-17 09:17:10|46834.2|46814.2|46836.9|46816.9|46836.9|46816.9|46834.2|46814.2|7
1739783840000|2025-02-17 09:17:20|46839.6|46819.6|46852.1|46832.1|46854|46834|46839.6|46819.6|17
1739783850000|2025-02-17 09:17:30|46856.9|46836.9|46857.1|46837.1|46857.1|46837.1|46856.9|46836.9|1
1739783860000|2025-02-17 09:17:40|46864.6|46844.6|46864.6|46844.6|46864.6|46844.6|46864.6|46844.6|4
1739783870000|2025-02-17 09:17:50|46867.1|46847.1|46864.6|46844.6|46867.1|46847.1|46864.6|46844.6|2
1739783880000|2025-02-17 09:18:00|46864.8|46844.8|46882.1|46862.1|46882.1|46862.1|46864.8|46844.8|4
1739783890000|2025-02-17 09:18:10|46882.3|46862.3|46887.1|46867.1|46887.1|46867.1|46882.3|46862.3|9
1739783900000|2025-02-17 09:18:20|46889.6|46869.6|46889.6|46869.6|46889.6|46869.6|46889.6|46869.6|3
1739783910000|2025-02-17 09:18:30|46887.3|46867.3|46889.6|46869.6|46889.6|46869.6|46887.1|46867.1|5
1739783920000|2025-02-17 09:18:40|46887.1|46867.1|46887.1|46867.1|46887.1|46867.1|46887.1|46867.1|7
1739783930000|2025-02-17 09:18:50|46887.3|46867.3|46887.1|46867.1|46887.3|46867.3|46887.1|46867.1|0
1739783940000|2025-02-17 09:19:00|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|0
1739783950000|2025-02-17 09:19:10|46886.9|46866.9|46894.6|46874.6|46897.1|46877.1|46886.7|46866.7|22
1739783960000|2025-02-17 09:19:20|46894.8|46874.8|46907.1|46887.1|46907.1|46887.1|46894.6|46874.6|11
1739783970000|2025-02-17 09:19:30|46912.1|46892.1|46907.1|46887.1|46914.6|46894.6|46907.1|46887.1|13
1739783980000|2025-02-17 09:19:40|46904.4|46884.4|46897.1|46877.1|46904.4|46884.4|46897.1|46877.1|0
1739784000000|2025-02-17 09:20:00|46899.6|46879.6|46897.1|46877.1|46899.6|46879.6|46897.1|46877.1|0
1739784020000|2025-02-17 09:20:20|46899.4|46879.4|46897.1|46877.1|46899.6|46879.6|46897.1|46877.1|2
1739784030000|2025-02-17 09:20:30|46896.7|46876.7|46889.6|46869.6|46896.7|46876.7|46889.6|46869.6|0
1739784050000|2025-02-17 09:20:50|46887.3|46867.3|46887.1|46867.1|46889.6|46869.6|46887.1|46867.1|0
1739784060000|2025-02-17 09:21:00|46889.6|46869.6|46887.1|46867.1|46889.6|46869.6|46887.1|46867.1|8
1739784090000|2025-02-17 09:21:30|46886.9|46866.9|46884.6|46864.6|46886.9|46866.9|46884.6|46864.6|0
1739784110000|2025-02-17 09:21:50|46884.8|46864.8|46889.4|46869.4|46891.9|46871.9|46884.8|46864.8|4
1739784120000|2025-02-17 09:22:00|46884.6|46864.6|46885.3|46865.3|46885.3|46865.3|46884.6|46864.6|4
1739784130000|2025-02-17 09:22:10|46885.1|46865.1|46887.6|46867.6|46887.6|46867.6|46885.1|46865.1|5
1739784140000|2025-02-17 09:22:20|46892.1|46872.1|46897.1|46877.1|46897.1|46877.1|46892.1|46872.1|11
1739784150000|2025-02-17 09:22:30|46892.1|46872.1|46897.1|46877.1|46897.1|46877.1|46892.1|46872.1|2
1739784160000|2025-02-17 09:22:40|||||||||1
1739784170000|2025-02-17 09:22:50|46899.4|46879.4|46897.6|46877.6|46902.1|46882.1|46897.6|46877.6|49
1739784180000|2025-02-17 09:23:00|46902.6|46882.6|46902.6|46882.6|46902.6|46882.6|46902.6|46882.6|1
1739784190000|2025-02-17 09:23:10|||||||||2
1739784200000|2025-02-17 09:23:20|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|2
1739784210000|2025-02-17 09:23:30|46907.3|46887.3|46905.1|46885.1|46907.6|46887.6|46905.1|46885.1|1
1739784220000|2025-02-17 09:23:40|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|6
1739784230000|2025-02-17 09:23:50|46904.8|46884.8|46907.6|46887.6|46907.6|46887.6|46904.8|46884.8|0
1739784250000|2025-02-17 09:24:10|||||||||2
1739784290000|2025-02-17 09:24:50|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|1
1739784300000|2025-02-17 09:25:00|46907.6|46887.6|46905.1|46885.1|46907.6|46887.6|46905.1|46885.1|2
1739784310000|2025-02-17 09:25:10|46902.6|46882.6|46892.6|46872.6|46902.8|46882.8|46892.6|46872.6|7
1739784320000|2025-02-17 09:25:20|46892.1|46872.1|46887.6|46867.6|46892.1|46872.1|46887.6|46867.6|0
1739784330000|2025-02-17 09:25:30|46890.3|46870.3|46887.6|46867.6|46892.6|46872.6|46887.6|46867.6|0
1739784340000|2025-02-17 09:25:40|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|0
1739784360000|2025-02-17 09:26:00|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|2
1739784390000|2025-02-17 09:26:30|46889.9|46869.9|46885.1|46865.1|46889.9|46869.9|46885.1|46865.1|1
1739784400000|2025-02-17 09:26:40|||||||||2
1739784410000|2025-02-17 09:26:50|46882.6|46862.6|46882.6|46862.6|46882.6|46862.6|46882.6|46862.6|2
1739784420000|2025-02-17 09:27:00|46882.4|46862.4|46867.4|46847.4|46882.4|46862.4|46867.4|46847.4|1
1739784430000|2025-02-17 09:27:10|46867.6|46847.6|46877.6|46857.6|46877.6|46857.6|46867.6|46847.6|5
1739784440000|2025-02-17 09:27:20|46882.6|46862.6|46874.4|46854.4|46882.6|46862.6|46874.4|46854.4|3
1739784450000|2025-02-17 09:27:30|46869.9|46849.9|46869.9|46849.9|46869.9|46849.9|46869.9|46849.9|0
1739784460000|2025-02-17 09:27:40|46870.1|46850.1|46869.9|46849.9|46870.1|46850.1|46869.9|46849.9|2
1739784470000|2025-02-17 09:27:50|46867.6|46847.6|46870.1|46850.1|46870.1|46850.1|46867.6|46847.6|1
1739784490000|2025-02-17 09:28:10|46870.3|46850.3|46877.6|46857.6|46877.6|46857.6|46870.3|46850.3|2
1739784500000|2025-02-17 09:28:20|46829.4|46809.4|46809.2|46789.2|46829.7|46809.7|46809.2|46789.2|68
1739784510000|2025-02-17 09:28:30|46806.9|46786.9|46804.7|46784.7|46806.9|46786.9|46804.7|46784.7|3
1739784520000|2025-02-17 09:28:40|46809.7|46789.7|46812.2|46792.2|46812.2|46792.2|46809.7|46789.7|12
1739784530000|2025-02-17 09:28:50|||||||||1
1739784540000|2025-02-17 09:29:00|46812.4|46792.4|46812.2|46792.2|46812.4|46792.4|46812.2|46792.2|1
1739784600000|2025-02-17 09:30:00|46811.9|46791.9|46797.2|46777.2|46811.9|46791.9|46797.2|46777.2|3
1739784610000|2025-02-17 09:30:10|46794.7|46774.7|46787.2|46767.2|46794.7|46774.7|46787.2|46767.2|3
1739784620000|2025-02-17 09:30:20|46777.2|46757.2|46767.2|46747.2|46777.2|46757.2|46762.2|46742.2|27
1739784630000|2025-02-17 09:30:30|46764.7|46744.7|46757.2|46737.2|46764.7|46744.7|46757.2|46737.2|3
1739784640000|2025-02-17 09:30:40|46762|46742|46769.7|46749.7|46772.4|46752.4|46762|46742|6
1739784650000|2025-02-17 09:30:50|46769.5|46749.5|46757.2|46737.2|46769.5|46749.5|46757.2|46737.2|14
1739784660000|2025-02-17 09:31:00|46757|46737|46762.2|46742.2|46762.2|46742.2|46752.2|46732.2|12
1739784670000|2025-02-17 09:31:10|46764.7|46744.7|46764.7|46744.7|46764.7|46744.7|46764.7|46744.7|0
1739784680000|2025-02-17 09:31:20|46767.2|46747.2|46782.2|46762.2|46782.2|46762.2|46767.2|46747.2|13
1739784690000|2025-02-17 09:31:30|46782.4|46762.4|46779.9|46759.9|46784.7|46764.7|46777.2|46757.2|13
1739784700000|2025-02-17 09:31:40|46784.7|46764.7|46777.6|46757.6|46784.9|46764.9|46767.2|46747.2|10
1739784710000|2025-02-17 09:31:50|46778|46758|46777.8|46757.8|46780.3|46760.3|46777.8|46757.8|0
1739784720000|2025-02-17 09:32:00|46777.6|46757.6|46784.9|46764.9|46784.9|46764.9|46777.6|46757.6|0
1739784730000|2025-02-17 09:32:10|46787.2|46767.2|46792.2|46772.2|46792.2|46772.2|46787.2|46767.2|1
1739784740000|2025-02-17 09:32:20|46791.7|46771.7|46794.9|46774.9|46794.9|46774.9|46787.2|46767.2|10
1739784750000|2025-02-17 09:32:30|46792.2|46772.2|46787.2|46767.2|46792.2|46772.2|46787.2|46767.2|5
1739784760000|2025-02-17 09:32:40|46786.7|46766.7|46792.2|46772.2|46792.2|46772.2|46774.9|46754.9|12
1739784770000|2025-02-17 09:32:50|46794.7|46774.7|46799.7|46779.7|46799.7|46779.7|46794.7|46774.7|0
1739784790000|2025-02-17 09:33:10|46802|46782|46802.2|46782.2|46802.2|46782.2|46802|46782|0
1739784820000|2025-02-17 09:33:40|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|3
1739784840000|2025-02-17 09:34:00|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|46802.2|46782.2|1
1739784850000|2025-02-17 09:34:10|46804.5|46784.5|46802|46782|46807.2|46787.2|46802|46782|38
1739784860000|2025-02-17 09:34:20|46799.5|46779.5|46799.5|46779.5|46799.5|46779.5|46799.5|46779.5|2
1739784870000|2025-02-17 09:34:30|46802|46782|46802|46782|46802|46782|46802|46782|0
1739784880000|2025-02-17 09:34:40|46804.5|46784.5|46804.5|46784.5|46804.5|46784.5|46804.5|46784.5|1
1739784900000|2025-02-17 09:35:00|46801.8|46781.8|46801.8|46781.8|46801.8|46781.8|46801.8|46781.8|3
1739784910000|2025-02-17 09:35:10|46796.8|46776.8|46796.8|46776.8|46799.3|46779.3|46796.8|46776.8|2
1739784920000|2025-02-17 09:35:20|46796.5|46776.5|46796.5|46776.5|46796.5|46776.5|46796.5|46776.5|6
1739784930000|2025-02-17 09:35:30|46796.8|46776.8|46779.3|46759.3|46796.8|46776.8|46779.3|46759.3|12
1739784940000|2025-02-17 09:35:40|46774.7|46754.7|46771.8|46751.8|46774.7|46754.7|46769.5|46749.5|7
1739784950000|2025-02-17 09:35:50|46771.3|46751.3|46764.3|46744.3|46771.5|46751.5|46764.3|46744.3|11
1739784960000|2025-02-17 09:36:00|46761.8|46741.8|46764.5|46744.5|46764.5|46744.5|46761.8|46741.8|7
1739784970000|2025-02-17 09:36:10|46762.2|46742.2|46756.3|46736.3|46762.2|46742.2|46756.3|46736.3|3
1739784980000|2025-02-17 09:36:20|46753.8|46733.8|46736.3|46716.3|46753.8|46733.8|46736.3|46716.3|11
1739784990000|2025-02-17 09:36:30|46736.6|46716.6|46744.3|46724.3|46744.3|46724.3|46736.6|46716.6|3
1739785000000|2025-02-17 09:36:40|46746.8|46726.8|46744.3|46724.3|46746.8|46726.8|46744.3|46724.3|0
1739785010000|2025-02-17 09:36:50|46744.5|46724.5|46744.5|46724.5|46746.8|46726.8|46744.3|46724.3|1
1739785020000|2025-02-17 09:37:00|46746.8|46726.8|46749.3|46729.3|46749.3|46729.3|46746.8|46726.8|0
1739785040000|2025-02-17 09:37:20|46754.3|46734.3|46756.8|46736.8|46756.8|46736.8|46754.3|46734.3|2
1739785060000|2025-02-17 09:37:40|46759.3|46739.3|46761.8|46741.8|46761.8|46741.8|46759.3|46739.3|4
1739785070000|2025-02-17 09:37:50|46759.3|46739.3|46759.3|46739.3|46759.3|46739.3|46759.3|46739.3|2
1739785080000|2025-02-17 09:38:00|46756.8|46736.8|46756.8|46736.8|46761.8|46741.8|46756.8|46736.8|1
1739785090000|2025-02-17 09:38:10|46751.8|46731.8|46761.8|46741.8|46761.8|46741.8|46751.8|46731.8|5
1739785110000|2025-02-17 09:38:30|46764.3|46744.3|46769.5|46749.5|46769.5|46749.5|46764.3|46744.3|5
1739785140000|2025-02-17 09:39:00|46769.1|46749.1|46756.8|46736.8|46769.1|46749.1|46756.8|46736.8|8
1739785150000|2025-02-17 09:39:10|||||||||1
1739785160000|2025-02-17 09:39:20|46759.3|46739.3|46759.3|46739.3|46759.3|46739.3|46759.3|46739.3|2
1739785170000|2025-02-17 09:39:30|46761.6|46741.6|46766.8|46746.8|46766.8|46746.8|46761.6|46741.6|0
1739785210000|2025-02-17 09:40:10|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|46769.1|46749.1|3
1739785220000|2025-02-17 09:40:20|46769.3|46749.3|46761.8|46741.8|46769.3|46749.3|46761.6|46741.6|2
1739785230000|2025-02-17 09:40:30|46759.5|46739.5|46759.3|46739.3|46759.5|46739.5|46759.3|46739.3|0
1739785250000|2025-02-17 09:40:50|46759.1|46739.1|46759.3|46739.3|46759.3|46739.3|46756.8|46736.8|0
1739785260000|2025-02-17 09:41:00|46761.8|46741.8|46764.3|46744.3|46764.3|46744.3|46761.8|46741.8|2
1739785270000|2025-02-17 09:41:10|46761.8|46741.8|46761.8|46741.8|46761.8|46741.8|46761.8|46741.8|0
1739785280000|2025-02-17 09:41:20|46761.6|46741.6|46759.3|46739.3|46761.6|46741.6|46759.3|46739.3|2
1739785290000|2025-02-17 09:41:30|46761.8|46741.8|46761.8|46741.8|46761.8|46741.8|46761.8|46741.8|0
1739785320000|2025-02-17 09:42:00|46759.5|46739.5|46756.8|46736.8|46759.5|46739.5|46756.8|46736.8|6
1739785330000|2025-02-17 09:42:10|46756.6|46736.6|46754.1|46734.1|46756.6|46736.6|46754.1|46734.1|8
1739785340000|2025-02-17 09:42:20|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|0
1739785350000|2025-02-17 09:42:30|46754.3|46734.3|46754.5|46734.5|46754.5|46734.5|46754.3|46734.3|3
1739785360000|2025-02-17 09:42:40|46754.7|46734.7|46756.8|46736.8|46756.8|46736.8|46754.7|46734.7|0
1739785370000|2025-02-17 09:42:50|46757|46737|46761.8|46741.8|46761.8|46741.8|46757|46737|0
1739785380000|2025-02-17 09:43:00|46762|46742|46764.3|46744.3|46764.3|46744.3|46761.8|46741.8|0
1739785400000|2025-02-17 09:43:20|46766.8|46746.8|46766.8|46746.8|46766.8|46746.8|46766.8|46746.8|0
1739785420000|2025-02-17 09:43:40|||||||||1
1739785430000|2025-02-17 09:43:50|46769.1|46749.1|46769.3|46749.3|46769.3|46749.3|46769.1|46749.1|0
1739785440000|2025-02-17 09:44:00|||||||||1
1739785450000|2025-02-17 09:44:10|46769.1|46749.1|46771.8|46751.8|46771.8|46751.8|46769.1|46749.1|1
1739785460000|2025-02-17 09:44:20|46774.1|46754.1|46771.8|46751.8|46774.1|46754.1|46771.8|46751.8|0
1739785470000|2025-02-17 09:44:30|46772|46752|46774.3|46754.3|46774.3|46754.3|46772|46752|0
1739785480000|2025-02-17 09:44:40|46771.8|46751.8|46771.4|46751.4|46771.8|46751.8|46771.4|46751.4|5
1739785490000|2025-02-17 09:44:50|46769.3|46749.3|46766.4|46746.4|46769.3|46749.3|46766.4|46746.4|4
1739785500000|2025-02-17 09:45:00|46759.1|46739.1|46756.6|46736.6|46759.1|46739.1|46756.6|46736.6|4
1739785510000|2025-02-17 09:45:10|46754.1|46734.1|46756.8|46736.8|46756.8|46736.8|46754.1|46734.1|0
1739785530000|2025-02-17 09:45:30|46756.6|46736.6|46756.8|46736.8|46756.8|46736.8|46752|46732|1
1739785540000|2025-02-17 09:45:40|46751.8|46731.8|46754.1|46734.1|46754.1|46734.1|46751.8|46731.8|0
1739785560000|2025-02-17 09:46:00|46754.3|46734.3|46761.8|46741.8|46761.8|46741.8|46754.1|46734.1|13
1739785590000|2025-02-17 09:46:30|46762|46742|46766.8|46746.8|46766.8|46746.8|46762|46742|0
1739785620000|2025-02-17 09:47:00|||||||||1
1739785630000|2025-02-17 09:47:10|46771.6|46751.6|46771.8|46751.8|46771.8|46751.8|46771.6|46751.6|0
1739785640000|2025-02-17 09:47:20|46771.6|46751.6|46759.1|46739.1|46771.8|46751.8|46759.1|46739.1|8
1739785660000|2025-02-17 09:47:40|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|0
1739785680000|2025-02-17 09:48:00|46754.3|46734.3|46751.6|46731.6|46754.3|46734.3|46746.8|46726.8|135
1739785690000|2025-02-17 09:48:10|46754.1|46734.1|46749.3|46729.3|46754.1|46734.1|46749.3|46729.3|1
1739785700000|2025-02-17 09:48:20|46749.1|46729.1|46749.1|46729.1|46749.1|46729.1|46746.6|46726.6|4
1739785720000|2025-02-17 09:48:40|46746.8|46726.8|46746.8|46726.8|46746.8|46726.8|46746.8|46726.8|2
1739785730000|2025-02-17 09:48:50|46746.6|46726.6|46746.6|46726.6|46746.6|46726.6|46746.6|46726.6|0
1739785740000|2025-02-17 09:49:00|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|1
1739785760000|2025-02-17 09:49:20|46746.8|46726.8|46749.1|46729.1|46749.1|46729.1|46746.8|46726.8|6
1739785770000|2025-02-17 09:49:30|46749.3|46729.3|46749.3|46729.3|46749.3|46729.3|46749.3|46729.3|2
1739785780000|2025-02-17 09:49:40|46751.6|46731.6|46746.8|46726.8|46751.6|46731.6|46746.8|46726.8|3
1739785790000|2025-02-17 09:49:50|46749.3|46729.3|46751.8|46731.8|46752|46732|46749.3|46729.3|3
1739785800000|2025-02-17 09:50:00|46749.3|46729.3|46751.8|46731.8|46751.8|46731.8|46749.3|46729.3|1
1739785810000|2025-02-17 09:50:10|46754.3|46734.3|46749.5|46729.5|46754.3|46734.3|46749.5|46729.5|1
1739785830000|2025-02-17 09:50:30|46751.8|46731.8|46744.3|46724.3|46751.8|46731.8|46744.3|46724.3|5
1739785840000|2025-02-17 09:50:40|46742|46722|46739.1|46719.1|46742|46722|46736.8|46716.8|8
1739785850000|2025-02-17 09:50:50|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|0
1739785860000|2025-02-17 09:51:00|46739.3|46719.3|46744.5|46724.5|46744.5|46724.5|46736.8|46716.8|8
1739785870000|2025-02-17 09:51:10|46742|46722|46742|46722|46742|46722|46742|46722|0
1739785880000|2025-02-17 09:51:20|46741.8|46721.8|46726.8|46706.8|46741.8|46721.8|46726.8|46706.8|9
1739785890000|2025-02-17 09:51:30|46727|46707|46726.8|46706.8|46727|46707|46726.8|46706.8|0
1739785900000|2025-02-17 09:51:40|46731.8|46711.8|46731.8|46711.8|46731.8|46711.8|46731.8|46711.8|1
1739785910000|2025-02-17 09:51:50|||||||||1
1739785930000|2025-02-17 09:52:10|46734.3|46714.3|46736.8|46716.8|46736.8|46716.8|46734.3|46714.3|1
1739785940000|2025-02-17 09:52:20|46737|46717|46741.8|46721.8|46741.8|46721.8|46737|46717|0
1739785950000|2025-02-17 09:52:30|46744.3|46724.3|46744.5|46724.5|46744.5|46724.5|46744.3|46724.3|2
1739785970000|2025-02-17 09:52:50|46741.8|46721.8|46741.8|46721.8|46741.8|46721.8|46741.8|46721.8|0
1739785980000|2025-02-17 09:53:00|46739.3|46719.3|46741.8|46721.8|46741.8|46721.8|46739.3|46719.3|1
1739785990000|2025-02-17 09:53:10|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|0
1739786000000|2025-02-17 09:53:20|46736.4|46716.4|46736.8|46716.8|46736.8|46716.8|46736.4|46716.4|1
1739786030000|2025-02-17 09:53:50|46739.1|46719.1|46739.1|46719.1|46739.1|46719.1|46739.1|46719.1|0
1739786040000|2025-02-17 09:54:00|46739.5|46719.5|46741.8|46721.8|46741.8|46721.8|46739.5|46719.5|0
1739786050000|2025-02-17 09:54:10|46744.5|46724.5|46749.1|46729.1|46749.1|46729.1|46744.5|46724.5|0
1739786060000|2025-02-17 09:54:20|46749.3|46729.3|46742|46722|46751.8|46731.8|46742|46722|2
1739786070000|2025-02-17 09:54:30|46746.8|46726.8|46741.8|46721.8|46746.8|46726.8|46741.8|46721.8|0
1739786080000|2025-02-17 09:54:40|46746.4|46726.4|46746.8|46726.8|46746.8|46726.8|46746.4|46726.4|0
1739786090000|2025-02-17 09:54:50|46746.6|46726.6|46744.5|46724.5|46746.6|46726.6|46744.3|46724.3|0
1739786100000|2025-02-17 09:55:00|46746.8|46726.8|46744.5|46724.5|46746.8|46726.8|46744.3|46724.3|2
1739786110000|2025-02-17 09:55:10|46744.1|46724.1|46746.8|46726.8|46746.8|46726.8|46744.1|46724.1|1
1739786120000|2025-02-17 09:55:20|46749.5|46729.5|46756.8|46736.8|46756.8|46736.8|46749.5|46729.5|0
1739786130000|2025-02-17 09:55:30|46759.1|46739.1|46759.3|46739.3|46759.3|46739.3|46759.1|46739.1|0
1739786140000|2025-02-17 09:55:40|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|3
1739786150000|2025-02-17 09:55:50|46756.6|46736.6|46756.6|46736.6|46756.6|46736.6|46756.6|46736.6|0
1739786160000|2025-02-17 09:56:00|46751.6|46731.6|46756.8|46736.8|46756.8|46736.8|46751.6|46731.6|10
1739786170000|2025-02-17 09:56:10|||||||||1
1739786190000|2025-02-17 09:56:30|46759.1|46739.1|46766.8|46746.8|46766.8|46746.8|46759.1|46739.1|2
1739786200000|2025-02-17 09:56:40|46767|46747|46769.3|46749.3|46771.8|46751.8|46767|46747|2
1739786220000|2025-02-17 09:57:00|46769.1|46749.1|46761.8|46741.8|46769.1|46749.1|46761.8|46741.8|5
1739786230000|2025-02-17 09:57:10|46762.1|46742.1|46759.3|46739.3|46764.3|46744.3|46759.3|46739.3|5
1739786250000|2025-02-17 09:57:30|46764.1|46744.1|46767.1|46747.1|46767.1|46747.1|46764.1|46744.1|7
1739786260000|2025-02-17 09:57:40|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|0
1739786270000|2025-02-17 09:57:50|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|0
1739786280000|2025-02-17 09:58:00|46771.6|46751.6|46766.8|46746.8|46771.6|46751.6|46766.8|46746.8|1
1739786290000|2025-02-17 09:58:10|46764.3|46744.3|46764.3|46744.3|46764.3|46744.3|46761.8|46741.8|2
1739786300000|2025-02-17 09:58:20|46764.6|46744.6|46764.6|46744.6|46764.6|46744.6|46764.6|46744.6|2
1739786310000|2025-02-17 09:58:30|46764.3|46744.3|46764.6|46744.6|46764.6|46744.6|46764.3|46744.3|0
1739786320000|2025-02-17 09:58:40|46764.8|46744.8|46769.3|46749.3|46769.3|46749.3|46764.8|46744.8|3
1739786330000|2025-02-17 09:58:50|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|1
1739786340000|2025-02-17 09:59:00|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|46769.3|46749.3|0
1739786350000|2025-02-17 09:59:10|46771.8|46751.8|46769.3|46749.3|46771.8|46751.8|46769.3|46749.3|2
1739786360000|2025-02-17 09:59:20|46771.8|46751.8|46769.3|46749.3|46771.8|46751.8|46769.3|46749.3|0
1739786370000|2025-02-17 09:59:30|46766.8|46746.8|46766.6|46746.6|46766.8|46746.8|46766.6|46746.6|2
1739786380000|2025-02-17 09:59:40|46766.8|46746.8|46769.3|46749.3|46769.3|46749.3|46766.8|46746.8|1
1739786390000|2025-02-17 09:59:50|46769.1|46749.1|46766.8|46746.8|46769.3|46749.3|46766.8|46746.8|3
1739786400000|2025-02-17 10:00:00|46771.8|46751.8|46771.9|46751.9|46771.9|46751.9|46771.8|46751.8|1
1739786410000|2025-02-17 10:00:10|46774.4|46754.4|46774.4|46754.4|46774.4|46754.4|46774.4|46754.4|0
1739786420000|2025-02-17 10:00:20|46759.4|46739.4|46751.6|46731.6|46759.4|46739.4|46751.6|46731.6|4
1739786430000|2025-02-17 10:00:30|46751.4|46731.4|46746.6|46726.6|46751.4|46731.4|46746.6|46726.6|0
1739786450000|2025-02-17 10:00:50|46746.4|46726.4|46746.9|46726.9|46746.9|46726.9|46741.9|46721.9|9
1739786460000|2025-02-17 10:01:00|46749.4|46729.4|46749.1|46729.1|46749.4|46729.4|46749.1|46729.1|1
1739786470000|2025-02-17 10:01:10|46746.6|46726.6|46749.1|46729.1|46749.1|46729.1|46746.6|46726.6|3
1739786480000|2025-02-17 10:01:20|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|46746.6|46726.6|5
1739786490000|2025-02-17 10:01:30|46749.1|46729.1|46741.9|46721.9|46749.1|46729.1|46739.4|46719.4|4
1739786500000|2025-02-17 10:01:40|46744.1|46724.1|46744.4|46724.4|46744.4|46724.4|46744.1|46724.1|0
1739786530000|2025-02-17 10:02:10|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|0
1739786550000|2025-02-17 10:02:30|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|1
1739786560000|2025-02-17 10:02:40|46732.1|46712.1|46731.9|46711.9|46732.1|46712.1|46731.9|46711.9|0
1739786570000|2025-02-17 10:02:50|||||||||1
1739786580000|2025-02-17 10:03:00|46731.4|46711.4|46731.9|46711.9|46731.9|46711.9|46727.1|46707.1|1
1739786590000|2025-02-17 10:03:10|46727.3|46707.3|46726.7|46706.7|46727.3|46707.3|46726.7|46706.7|1
1739786600000|2025-02-17 10:03:20|46724.4|46704.4|46711.2|46691.2|46724.4|46704.4|46711.2|46691.2|13
1739786610000|2025-02-17 10:03:30|46706.7|46686.7|46704.2|46684.2|46706.7|46686.7|46704.2|46684.2|1
1739786620000|2025-02-17 10:03:40|46706.7|46686.7|46711.9|46691.9|46714.4|46694.4|46706.7|46686.7|5
1739786630000|2025-02-17 10:03:50|||||||||7
1739786640000|2025-02-17 10:04:00|46712.1|46692.1|46711.9|46691.9|46714.4|46694.4|46711.9|46691.9|2
1739786650000|2025-02-17 10:04:10|46714.4|46694.4|46714.4|46694.4|46714.4|46694.4|46714.4|46694.4|1
1739786660000|2025-02-17 10:04:20|46716.9|46696.9|46711.9|46691.9|46716.9|46696.9|46711.9|46691.9|1
1739786670000|2025-02-17 10:04:30|46714.4|46694.4|46716.9|46696.9|46716.9|46696.9|46714.4|46694.4|1
1739786680000|2025-02-17 10:04:40|46719.4|46699.4|46716.9|46696.9|46721.9|46701.9|46716.9|46696.9|1
1739786700000|2025-02-17 10:05:00|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|1
1739786720000|2025-02-17 10:05:20|46726.4|46706.4|46731.9|46711.9|46731.9|46711.9|46726.4|46706.4|5
1739786730000|2025-02-17 10:05:30|46731.7|46711.7|46729.4|46709.4|46731.9|46711.9|46729.4|46709.4|0
1739786740000|2025-02-17 10:05:40|46731.9|46711.9|46726.9|46706.9|46731.9|46711.9|46726.9|46706.9|0
1739786760000|2025-02-17 10:06:00|46729.4|46709.4|46729.4|46709.4|46729.4|46709.4|46729.4|46709.4|0
1739786770000|2025-02-17 10:06:10|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|0
1739786780000|2025-02-17 10:06:20|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|0
1739786800000|2025-02-17 10:06:40|46731.5|46711.5|46731.9|46711.9|46731.9|46711.9|46726.9|46706.9|0
1739786820000|2025-02-17 10:07:00|46737.1|46717.1|46741.9|46721.9|46741.9|46721.9|46736.9|46716.9|0
1739786830000|2025-02-17 10:07:10|46736.9|46716.9|46744.4|46724.4|46744.4|46724.4|46736.9|46716.9|19
1739786840000|2025-02-17 10:07:20|46739.2|46719.2|46739.2|46719.2|46739.2|46719.2|46739.2|46719.2|6
1739786850000|2025-02-17 10:07:30|46736.9|46716.9|46734.2|46714.2|46736.9|46716.9|46734.2|46714.2|0
1739786860000|2025-02-17 10:07:40|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46729.4|46709.4|1
1739786870000|2025-02-17 10:07:50|46734.4|46714.4|46731.9|46711.9|46734.4|46714.4|46731.9|46711.9|0
1739786900000|2025-02-17 10:08:20|46732.1|46712.1|46729.4|46709.4|46734.4|46714.4|46729.4|46709.4|1
1739786910000|2025-02-17 10:08:30|46726.9|46706.9|46724.4|46704.4|46726.9|46706.9|46724.4|46704.4|0
1739786940000|2025-02-17 10:09:00|46723.8|46703.8|46716.9|46696.9|46723.8|46703.8|46716.9|46696.9|0
1739786950000|2025-02-17 10:09:10|46716.5|46696.5|46711.9|46691.9|46716.5|46696.5|46711.9|46691.9|0
1739786960000|2025-02-17 10:09:20|||||||||2
1739786980000|2025-02-17 10:09:40|46714.4|46694.4|46711.9|46691.9|46714.4|46694.4|46711.9|46691.9|1
1739786990000|2025-02-17 10:09:50|46711.7|46691.7|46711.9|46691.9|46711.9|46691.9|46709.4|46689.4|5
1739787000000|2025-02-17 10:10:00|46709.6|46689.6|46706.9|46686.9|46709.6|46689.6|46706.9|46686.9|0
1739787010000|2025-02-17 10:10:10|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|6
1739787020000|2025-02-17 10:10:20|46707.1|46687.1|46711.9|46691.9|46711.9|46691.9|46707.1|46687.1|1
1739787030000|2025-02-17 10:10:30|46714.4|46694.4|46714.4|46694.4|46714.4|46694.4|46714.4|46694.4|0
1739787040000|2025-02-17 10:10:40|46716.9|46696.9|46714.4|46694.4|46716.9|46696.9|46714.4|46694.4|2
1739787050000|2025-02-17 10:10:50|46711.9|46691.9|46709.4|46689.4|46711.9|46691.9|46709.4|46689.4|0
1739787060000|2025-02-17 10:11:00|46709.2|46689.2|46709.2|46689.2|46709.2|46689.2|46709|46689|0
1739787070000|2025-02-17 10:11:10|46709|46689|46709.2|46689.2|46709.2|46689.2|46709|46689|0
1739787080000|2025-02-17 10:11:20|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|2
1739787100000|2025-02-17 10:11:40|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|46704.6|46684.6|0
1739787110000|2025-02-17 10:11:50|46706.9|46686.9|46709.2|46689.2|46709.2|46689.2|46706.9|46686.9|3
1739787120000|2025-02-17 10:12:00|46709.4|46689.4|46711.9|46691.9|46714.4|46694.4|46709.4|46689.4|9
1739787130000|2025-02-17 10:12:10|46714.4|46694.4|46711.9|46691.9|46714.4|46694.4|46711.9|46691.9|0
1739787140000|2025-02-17 10:12:20|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|0
1739787160000|2025-02-17 10:12:40|46717.3|46697.3|46719.2|46699.2|46719.2|46699.2|46717.3|46697.3|0
1739787170000|2025-02-17 10:12:50|46716.9|46696.9|46711.5|46691.5|46716.9|46696.9|46711.5|46691.5|4
1739787180000|2025-02-17 10:13:00|46714.2|46694.2|46714.2|46694.2|46714.2|46694.2|46714.2|46694.2|1
1739787190000|2025-02-17 10:13:10|||||||||2
1739787200000|2025-02-17 10:13:20|46719.2|46699.2|46719.2|46699.2|46719.2|46699.2|46719.2|46699.2|0
1739787210000|2025-02-17 10:13:30|46716.9|46696.9|46719.4|46699.4|46719.4|46699.4|46716.9|46696.9|0
1739787220000|2025-02-17 10:13:40|46721.7|46701.7|46721.9|46701.9|46721.9|46701.9|46721.7|46701.7|4
1739787230000|2025-02-17 10:13:50|||||||||1
1739787240000|2025-02-17 10:14:00|46721.7|46701.7|46716.9|46696.9|46721.7|46701.7|46716.9|46696.9|1
1739787250000|2025-02-17 10:14:10|46714.6|46694.6|46716.9|46696.9|46716.9|46696.9|46712.3|46692.3|5
1739787270000|2025-02-17 10:14:30|46717.1|46697.1|46716.9|46696.9|46717.1|46697.1|46716.9|46696.9|0
1739787280000|2025-02-17 10:14:40|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|1
1739787290000|2025-02-17 10:14:50|46722.3|46702.3|46726.9|46706.9|46726.9|46706.9|46722.3|46702.3|0
1739787300000|2025-02-17 10:15:00|46729.6|46709.6|46731.9|46711.9|46731.9|46711.9|46729.6|46709.6|1
1739787310000|2025-02-17 10:15:10|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|0
1739787320000|2025-02-17 10:15:20|46737.1|46717.1|46739.4|46719.4|46746.9|46726.9|46737.1|46717.1|0
1739787330000|2025-02-17 10:15:30|46739.6|46719.6|46741.9|46721.9|46741.9|46721.9|46739.6|46719.6|1
1739787340000|2025-02-17 10:15:40|46742.1|46722.1|46741.9|46721.9|46744.4|46724.4|46741.9|46721.9|0
1739787350000|2025-02-17 10:15:50|46741.7|46721.7|46736.9|46716.9|46741.7|46721.7|46736.9|46716.9|0
1739787360000|2025-02-17 10:16:00|46734.2|46714.2|46731.9|46711.9|46734.2|46714.2|46731.9|46711.9|0
1739787370000|2025-02-17 10:16:10|46732.1|46712.1|46736.9|46716.9|46736.9|46716.9|46732.1|46712.1|0
1739787380000|2025-02-17 10:16:20|46736.7|46716.7|46734.4|46714.4|46736.9|46716.9|46731.9|46711.9|1
1739787390000|2025-02-17 10:16:30|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|0
1739787410000|2025-02-17 10:16:50|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|1
1739787420000|2025-02-17 10:17:00|46729.4|46709.4|46729.4|46709.4|46729.4|46709.4|46729.4|46709.4|10
1739787430000|2025-02-17 10:17:10|46729.8|46709.8|46734.4|46714.4|46734.4|46714.4|46729.8|46709.8|3
1739787450000|2025-02-17 10:17:30|46736.9|46716.9|46736.9|46716.9|46739.4|46719.4|46736.9|46716.9|0
1739787460000|2025-02-17 10:17:40|46737.3|46717.3|46741.9|46721.9|46741.9|46721.9|46736.9|46716.9|2
1739787470000|2025-02-17 10:17:50|46739.4|46719.4|46739.4|46719.4|46739.4|46719.4|46739.4|46719.4|1
1739787480000|2025-02-17 10:18:00|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|0
1739787490000|2025-02-17 10:18:10|46736.9|46716.9|46731.9|46711.9|46736.9|46716.9|46731.9|46711.9|4
1739787510000|2025-02-17 10:18:30|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|0
1739787520000|2025-02-17 10:18:40|46726.7|46706.7|46724.4|46704.4|46726.7|46706.7|46724.4|46704.4|4
1739787540000|2025-02-17 10:19:00|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|0
1739787550000|2025-02-17 10:19:10|||||||||2
1739787560000|2025-02-17 10:19:20|46722.1|46702.1|46724.6|46704.6|46724.6|46704.6|46722.1|46702.1|0
1739787570000|2025-02-17 10:19:30|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|1
1739787580000|2025-02-17 10:19:40|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|46721.9|46701.9|2
1739787630000|2025-02-17 10:20:30|46721.5|46701.5|46711.7|46691.7|46721.5|46701.5|46711.7|46691.7|9
1739787650000|2025-02-17 10:20:50|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|0
1739787660000|2025-02-17 10:21:00|||||||||1
1739787670000|2025-02-17 10:21:10|46714.4|46694.4|46709.6|46689.6|46714.4|46694.4|46709.6|46689.6|48
1739787680000|2025-02-17 10:21:20|46712.3|46692.3|46712.4|46692.4|46712.4|46692.4|46712.3|46692.3|5
1739787690000|2025-02-17 10:21:30|46722.4|46702.4|46714.9|46694.9|46722.4|46702.4|46714.9|46694.9|5
1739787700000|2025-02-17 10:21:40|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|3
1739787710000|2025-02-17 10:21:50|46711.5|46691.5|46689.9|46669.9|46711.5|46691.5|46689.6|46669.6|12
1739787720000|2025-02-17 10:22:00|46689.6|46669.6|46689.9|46669.9|46689.9|46669.9|46689.6|46669.6|2
1739787740000|2025-02-17 10:22:20|46693.6|46673.6|46692.4|46672.4|46695.9|46675.9|46692.4|46672.4|23
1739787750000|2025-02-17 10:22:30|||||||||1
1739787760000|2025-02-17 10:22:40|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|9
1739787770000|2025-02-17 10:22:50|46692.6|46672.6|46690.3|46670.3|46692.6|46672.6|46690.3|46670.3|19
1739787780000|2025-02-17 10:23:00|46692.6|46672.6|46697.8|46677.8|46697.8|46677.8|46692.6|46672.6|1
1739787790000|2025-02-17 10:23:10|46697.6|46677.6|46695.3|46675.3|46697.6|46677.6|46695.3|46675.3|3
1739787800000|2025-02-17 10:23:20|46697.8|46677.8|46692.8|46672.8|46697.8|46677.8|46692.8|46672.8|0
1739787810000|2025-02-17 10:23:30|46697.8|46677.8|46692.8|46672.8|46697.8|46677.8|46692.8|46672.8|9
1739787820000|2025-02-17 10:23:40|46697.8|46677.8|46697.8|46677.8|46697.8|46677.8|46697.8|46677.8|0
1739787830000|2025-02-17 10:23:50|46700.3|46680.3|46695.1|46675.1|46700.3|46680.3|46695.1|46675.1|3
1739787850000|2025-02-17 10:24:10|46692.6|46672.6|46687.6|46667.6|46692.6|46672.6|46687.6|46667.6|2
1739787860000|2025-02-17 10:24:20|46683|46663|46687.6|46667.6|46687.6|46667.6|46683|46663|1
1739787880000|2025-02-17 10:24:40|46685.3|46665.3|46685.3|46665.3|46685.3|46665.3|46685.3|46665.3|0
1739787900000|2025-02-17 10:25:00|46687.8|46667.8|46690.1|46670.1|46690.1|46670.1|46687.8|46667.8|2
1739787920000|2025-02-17 10:25:20|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|0
1739787930000|2025-02-17 10:25:30|46690.1|46670.1|46687.4|46667.4|46690.1|46670.1|46687.4|46667.4|6
1739787940000|2025-02-17 10:25:40|46685.3|46665.3|46680.1|46660.1|46685.3|46665.3|46680.1|46660.1|7
1739787950000|2025-02-17 10:25:50|46677.6|46657.6|46677.4|46657.4|46680.1|46660.1|46677.4|46657.4|1
1739787960000|2025-02-17 10:26:00|46677.6|46657.6|46677.4|46657.4|46680.1|46660.1|46677.4|46657.4|4
1739787970000|2025-02-17 10:26:10|46677.2|46657.2|46670.3|46650.3|46677.2|46657.2|46670.3|46650.3|21
1739787980000|2025-02-17 10:26:20|46667.8|46647.8|46660.3|46640.3|46667.8|46647.8|46657.8|46637.8|48
1739787990000|2025-02-17 10:26:30|46657.8|46637.8|46655.3|46635.3|46660.3|46640.3|46655.3|46635.3|32
1739788000000|2025-02-17 10:26:40|46652.6|46632.6|46642.4|46622.4|46652.6|46632.6|46642.4|46622.4|97
1739788010000|2025-02-17 10:26:50|46642.6|46622.6|46645.1|46625.1|46645.1|46625.1|46639.9|46619.9|15
1739788020000|2025-02-17 10:27:00|46645.5|46625.5|46647.6|46627.6|46650.1|46630.1|46645.5|46625.5|5
1739788030000|2025-02-17 10:27:10|46650.1|46630.1|46657.8|46637.8|46657.8|46637.8|46650.1|46630.1|2
1739788040000|2025-02-17 10:27:20|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|6
1739788050000|2025-02-17 10:27:30|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|6
1739788060000|2025-02-17 10:27:40|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|2
1739788070000|2025-02-17 10:27:50|46657.6|46637.6|46655.1|46635.1|46657.6|46637.6|46652.4|46632.4|4
1739788080000|2025-02-17 10:28:00|46652.6|46632.6|46655.1|46635.1|46655.1|46635.1|46652.6|46632.6|0
1739788090000|2025-02-17 10:28:10|46654.9|46634.9|46652.6|46632.6|46654.9|46634.9|46652.6|46632.6|0
1739788100000|2025-02-17 10:28:20|46650.1|46630.1|46650.1|46630.1|46650.1|46630.1|46650.1|46630.1|2
1739788110000|2025-02-17 10:28:30|||||||||5
1739788120000|2025-02-17 10:28:40|46650.3|46630.3|46650.1|46630.1|46650.3|46630.3|46650.1|46630.1|10
1739788130000|2025-02-17 10:28:50|46647.8|46627.8|46647.4|46627.4|46647.8|46627.8|46647.4|46627.4|6
1739788140000|2025-02-17 10:29:00|46645.1|46625.1|46637.6|46617.6|46645.1|46625.1|46637.6|46617.6|9
1739788150000|2025-02-17 10:29:10|||||||||1
1739788160000|2025-02-17 10:29:20|||||||||2
1739788170000|2025-02-17 10:29:30|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|3
1739788180000|2025-02-17 10:29:40|46630.3|46610.3|46630.5|46610.5|46630.5|46610.5|46630.3|46610.3|7
1739788190000|2025-02-17 10:29:50|46630.3|46610.3|46635.3|46615.3|46635.3|46615.3|46630.3|46610.3|6
1739788200000|2025-02-17 10:30:00|46635.5|46615.5|46642.8|46622.8|46642.8|46622.8|46635.5|46615.5|6
1739788210000|2025-02-17 10:30:10|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|0
1739788220000|2025-02-17 10:30:20|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|46637.8|46617.8|11
1739788240000|2025-02-17 10:30:40|||||||||3
1739788260000|2025-02-17 10:31:00|46643|46623|46645.3|46625.3|46647.6|46627.6|46643|46623|3
1739788270000|2025-02-17 10:31:10|46647.8|46627.8|46645.3|46625.3|46647.8|46627.8|46645.3|46625.3|2
1739788280000|2025-02-17 10:31:20|46647.8|46627.8|46640.1|46620.1|46647.8|46627.8|46640.1|46620.1|7
1739788290000|2025-02-17 10:31:30|46637.8|46617.8|46635.3|46615.3|46637.8|46617.8|46635.3|46615.3|0
1739788300000|2025-02-17 10:31:40|46637.8|46617.8|46637.8|46617.8|46637.8|46617.8|46637.8|46617.8|0
1739788310000|2025-02-17 10:31:50|||||||||1
1739788320000|2025-02-17 10:32:00|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|46640.3|46620.3|1
1739788340000|2025-02-17 10:32:20|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|0
1739788350000|2025-02-17 10:32:30|46640.7|46620.7|46647.8|46627.8|46647.8|46627.8|46640.7|46620.7|5
1739788360000|2025-02-17 10:32:40|46645.3|46625.3|46647.8|46627.8|46647.8|46627.8|46645.3|46625.3|4
1739788370000|2025-02-17 10:32:50|46642.8|46622.8|46637.8|46617.8|46642.8|46622.8|46637.8|46617.8|4
1739788380000|2025-02-17 10:33:00|46635.3|46615.3|46627.8|46607.8|46635.3|46615.3|46627.8|46607.8|2
1739788400000|2025-02-17 10:33:20|46628.2|46608.2|46635.3|46615.3|46635.3|46615.3|46628.2|46608.2|2
1739788410000|2025-02-17 10:33:30|46635.5|46615.5|46637.8|46617.8|46637.8|46617.8|46635.5|46615.5|0
1739788420000|2025-02-17 10:33:40|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|46635.3|46615.3|0
1739788430000|2025-02-17 10:33:50|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|1
1739788440000|2025-02-17 10:34:00|46637.8|46617.8|46643|46623|46643|46623|46637.8|46617.8|8
1739788450000|2025-02-17 10:34:10|46645.3|46625.3|46645.1|46625.1|46645.3|46625.3|46645.1|46625.1|3
1739788460000|2025-02-17 10:34:20|46642.8|46622.8|46642.8|46622.8|46649.9|46629.9|46642.8|46622.8|11
1739788470000|2025-02-17 10:34:30|46645.1|46625.1|46647.8|46627.8|46647.8|46627.8|46645.1|46625.1|5
1739788480000|2025-02-17 10:34:40|||||||||12
1739788490000|2025-02-17 10:34:50|46650.3|46630.3|46647.6|46627.6|46650.3|46630.3|46647.6|46627.6|4
1739788500000|2025-02-17 10:35:00|46647.8|46627.8|46650.3|46630.3|46650.3|46630.3|46647.8|46627.8|5
1739788510000|2025-02-17 10:35:10|46650.1|46630.1|46650.3|46630.3|46650.3|46630.3|46647.8|46627.8|0
1739788520000|2025-02-17 10:35:20|46647.8|46627.8|46647.8|46627.8|46647.8|46627.8|46647.8|46627.8|7
1739788530000|2025-02-17 10:35:30|46650.3|46630.3|46650.3|46630.3|46650.3|46630.3|46650.3|46630.3|8
1739788540000|2025-02-17 10:35:40|||||||||12
1739788550000|2025-02-17 10:35:50|46647.6|46627.6|46645.3|46625.3|46647.6|46627.6|46645.3|46625.3|3
1739788560000|2025-02-17 10:36:00|||||||||1
1739788570000|2025-02-17 10:36:10|46645.1|46625.1|46647.8|46627.8|46647.8|46627.8|46645.1|46625.1|12
1739788590000|2025-02-17 10:36:30|46650.3|46630.3|46650.3|46630.3|46650.3|46630.3|46650.3|46630.3|1
1739788600000|2025-02-17 10:36:40|46647.8|46627.8|46647.8|46627.8|46650.3|46630.3|46647.8|46627.8|12
1739788610000|2025-02-17 10:36:50|46645.3|46625.3|46642.6|46622.6|46647.6|46627.6|46642.6|46622.6|4
1739788620000|2025-02-17 10:37:00|46645.1|46625.1|46647.4|46627.4|46647.4|46627.4|46645.1|46625.1|2
1739788630000|2025-02-17 10:37:10|46652|46632|46650.1|46630.1|46652.4|46632.4|46649.9|46629.9|1
1739788640000|2025-02-17 10:37:20|46652.4|46632.4|46652.4|46632.4|46652.4|46632.4|46652.4|46632.4|0
1739788680000|2025-02-17 10:38:00|46652.2|46632.2|46652.4|46632.4|46652.4|46632.4|46652.2|46632.2|1
1739788690000|2025-02-17 10:38:10|||||||||1
1739788700000|2025-02-17 10:38:20|46654.9|46634.9|46654.9|46634.9|46654.9|46634.9|46654.9|46634.9|0
1739788710000|2025-02-17 10:38:30|46659.9|46639.9|46662.4|46642.4|46665.3|46645.3|46659.9|46639.9|20
1739788720000|2025-02-17 10:38:40|46662.2|46642.2|46662.4|46642.4|46662.4|46642.4|46662.2|46642.2|0
1739788730000|2025-02-17 10:38:50|46662.2|46642.2|46659.9|46639.9|46662.2|46642.2|46659.9|46639.9|0
1739788740000|2025-02-17 10:39:00|46659.7|46639.7|46654.9|46634.9|46659.7|46639.7|46654.9|46634.9|4
1739788750000|2025-02-17 10:39:10|46654.7|46634.7|46652.4|46632.4|46654.7|46634.7|46649.9|46629.9|0
1739788760000|2025-02-17 10:39:20|46647.6|46627.6|46647.4|46627.4|46649.7|46629.7|46647.4|46627.4|3
1739788770000|2025-02-17 10:39:30|46649.9|46629.9|46652.2|46632.2|46652.2|46632.2|46647.4|46627.4|3
1739788780000|2025-02-17 10:39:40|||||||||1
1739788790000|2025-02-17 10:39:50|46652.4|46632.4|46654.7|46634.7|46654.7|46634.7|46652.4|46632.4|0
1739788800000|2025-02-17 10:40:00|46657|46637|46657.2|46637.2|46657.2|46637.2|46657|46637|0
1739788810000|2025-02-17 10:40:10|46659.5|46639.5|46657.4|46637.4|46662.4|46642.4|46657.4|46637.4|4
1739788840000|2025-02-17 10:40:40|46657.2|46637.2|46654.9|46634.9|46657.2|46637.2|46654.9|46634.9|2
1739788860000|2025-02-17 10:41:00|||||||||3
1739788870000|2025-02-17 10:41:10|46649.9|46629.9|46649.9|46629.9|46649.9|46629.9|46647.4|46627.4|3
1739788880000|2025-02-17 10:41:20|46647.6|46627.6|46647.4|46627.4|46647.6|46627.6|46647.4|46627.4|3
1739788910000|2025-02-17 10:41:50|46647.6|46627.6|46652.4|46632.4|46652.4|46632.4|46647.4|46627.4|1
1739788920000|2025-02-17 10:42:00|46647.4|46627.4|46647.4|46627.4|46649.9|46629.9|46647.4|46627.4|1
1739788930000|2025-02-17 10:42:10|46647.2|46627.2|46644.9|46624.9|46647.2|46627.2|46644.9|46624.9|0
1739788940000|2025-02-17 10:42:20|46644.5|46624.5|46637.4|46617.4|46644.5|46624.5|46637.4|46617.4|5
1739788950000|2025-02-17 10:42:30|46634.5|46614.5|46634.5|46614.5|46634.5|46614.5|46634.3|46614.3|2
1739788960000|2025-02-17 10:42:40|||||||||1
1739788980000|2025-02-17 10:43:00|46632.2|46612.2|46634.7|46614.7|46634.7|46614.7|46632.2|46612.2|4
1739788990000|2025-02-17 10:43:10|46637.4|46617.4|46637.4|46617.4|46642.4|46622.4|46637.4|46617.4|8
1739789000000|2025-02-17 10:43:20|46634.9|46614.9|46617|46597|46634.9|46614.9|46617|46597|15
1739789010000|2025-02-17 10:43:30|46612.2|46592.2|46604.9|46584.9|46612.2|46592.2|46604.9|46584.9|14
1739789020000|2025-02-17 10:43:40|46604.7|46584.7|46604.9|46584.9|46604.9|46584.9|46602.4|46582.4|3
1739789030000|2025-02-17 10:43:50|46602.4|46582.4|46604.7|46584.7|46604.7|46584.7|46602|46582|4
1739789040000|2025-02-17 10:44:00|46602.2|46582.2|46609.9|46589.9|46609.9|46589.9|46602|46582|8
1739789050000|2025-02-17 10:44:10|46609.7|46589.7|46604.7|46584.7|46609.7|46589.7|46604.7|46584.7|3
1739789060000|2025-02-17 10:44:20|46604.5|46584.5|46599.9|46579.9|46604.5|46584.5|46599.9|46579.9|10
1739789070000|2025-02-17 10:44:30|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|1
1739789080000|2025-02-17 10:44:40|46604.9|46584.9|46604.9|46584.9|46604.9|46584.9|46604.9|46584.9|0
1739789090000|2025-02-17 10:44:50|46599.9|46579.9|46599.7|46579.7|46599.9|46579.9|46599.7|46579.7|18
1739789100000|2025-02-17 10:45:00|46597.4|46577.4|46602.4|46582.4|46602.4|46582.4|46597.4|46577.4|8
1739789110000|2025-02-17 10:45:10|46602.2|46582.2|46602.2|46582.2|46602.4|46582.4|46602.2|46582.2|15
1739789120000|2025-02-17 10:45:20|46599.7|46579.7|46599.5|46579.5|46599.7|46579.7|46599.5|46579.5|2
1739789130000|2025-02-17 10:45:30|46597.2|46577.2|46597|46577|46599.7|46579.7|46597|46577|1
1739789140000|2025-02-17 10:45:40|46597.2|46577.2|46597.4|46577.4|46599.7|46579.7|46597.2|46577.2|1
1739789150000|2025-02-17 10:45:50|46602.2|46582.2|46602.4|46582.4|46602.4|46582.4|46602.2|46582.2|1
1739789160000|2025-02-17 10:46:00|46607.4|46587.4|46614.9|46594.9|46614.9|46594.9|46607.4|46587.4|2
1739789170000|2025-02-17 10:46:10|46612.4|46592.4|46612.4|46592.4|46612.4|46592.4|46612.4|46592.4|3
1739789180000|2025-02-17 10:46:20|46612.2|46592.2|46609.9|46589.9|46612.2|46592.2|46609.9|46589.9|0
1739789190000|2025-02-17 10:46:30|46612.4|46592.4|46612.4|46592.4|46612.4|46592.4|46612.4|46592.4|0
1739789200000|2025-02-17 10:46:40|||||||||5
1739789210000|2025-02-17 10:46:50|46614.9|46594.9|46617.4|46597.4|46617.4|46597.4|46612.4|46592.4|3
1739789220000|2025-02-17 10:47:00|46617.2|46597.2|46612.4|46592.4|46617.2|46597.2|46612.4|46592.4|0
1739789240000|2025-02-17 10:47:20|46612.7|46592.7|46614.9|46594.9|46614.9|46594.9|46612.7|46592.7|0
1739789250000|2025-02-17 10:47:30|46615.2|46595.2|46617.4|46597.4|46617.4|46597.4|46615.2|46595.2|0
1739789260000|2025-02-17 10:47:40|46614.9|46594.9|46617.4|46597.4|46617.4|46597.4|46614.9|46594.9|1
1739789270000|2025-02-17 10:47:50|46622|46602|46622.2|46602.2|46622.2|46602.2|46622|46602|1
1739789280000|2025-02-17 10:48:00|46619.7|46599.7|46622.4|46602.4|46622.4|46602.4|46619.7|46599.7|1
1739789290000|2025-02-17 10:48:10|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|2
1739789300000|2025-02-17 10:48:20|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|2
1739789310000|2025-02-17 10:48:30|46612.2|46592.2|46610|46590|46612.2|46592.2|46610|46590|5
1739789320000|2025-02-17 10:48:40|46607.7|46587.7|46610.2|46590.2|46610.2|46590.2|46607.7|46587.7|4
1739789340000|2025-02-17 10:49:00|46607.9|46587.9|46612.5|46592.5|46612.5|46592.5|46607.7|46587.7|5
1739789390000|2025-02-17 10:49:50|||||||||4
1739789400000|2025-02-17 10:50:00|46610|46590|46610|46590|46612.2|46592.2|46610|46590|2
1739789410000|2025-02-17 10:50:10|46607.5|46587.5|46605|46585|46607.5|46587.5|46605|46585|2
1739789420000|2025-02-17 10:50:20|46607.2|46587.2|46604.7|46584.7|46607.2|46587.2|46604.7|46584.7|0
1739789430000|2025-02-17 10:50:30|46602.2|46582.2|46597.2|46577.2|46602.2|46582.2|46597.2|46577.2|4
1739789440000|2025-02-17 10:50:40|||||||||2
1739789450000|2025-02-17 10:50:50|46594.7|46574.7|46592.5|46572.5|46594.7|46574.7|46592.5|46572.5|5
1739789460000|2025-02-17 10:51:00|46590|46570|46587.7|46567.7|46592.5|46572.5|46587.7|46567.7|1
1739789470000|2025-02-17 10:51:10|46585|46565|46585|46565|46585|46565|46585|46565|9
1739789480000|2025-02-17 10:51:20|46582.7|46562.7|46580.4|46560.4|46582.7|46562.7|46580.4|46560.4|2
1739789490000|2025-02-17 10:51:30|46580.2|46560.2|46575|46555|46582.7|46562.7|46575|46555|16
1739789500000|2025-02-17 10:51:40|46572.5|46552.5|46572.7|46552.7|46575|46555|46572.5|46552.5|4
1739789510000|2025-02-17 10:51:50|46572.5|46552.5|46570.2|46550.2|46572.5|46552.5|46570.2|46550.2|1
1739789520000|2025-02-17 10:52:00|46572.5|46552.5|46562.5|46542.5|46572.5|46552.5|46562.3|46542.3|11
1739789530000|2025-02-17 10:52:10|46562.3|46542.3|46565|46545|46567.5|46547.5|46562.3|46542.3|9
1739789540000|2025-02-17 10:52:20|46567.5|46547.5|46567.5|46547.5|46567.5|46547.5|46567.5|46547.5|4
1739789550000|2025-02-17 10:52:30|46570|46550|46570|46550|46570|46550|46570|46550|1
1739789560000|2025-02-17 10:52:40|||||||||3
1739789570000|2025-02-17 10:52:50|46572.5|46552.5|46575|46555|46575|46555|46572.5|46552.5|1
1739789580000|2025-02-17 10:53:00|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|3
1739789590000|2025-02-17 10:53:10|||||||||2
1739789610000|2025-02-17 10:53:30|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|1
1739789620000|2025-02-17 10:53:40|||||||||2
1739789630000|2025-02-17 10:53:50|46600.2|46580.2|46595.2|46575.2|46600.2|46580.2|46595.2|46575.2|25
1739789650000|2025-02-17 10:54:10|46595.4|46575.4|46597.5|46577.5|46597.5|46577.5|46592.5|46572.5|15
1739789660000|2025-02-17 10:54:20|46600|46580|46597.5|46577.5|46600|46580|46597.5|46577.5|1
1739789670000|2025-02-17 10:54:30|46602.1|46582.1|46612.5|46592.5|46612.5|46592.5|46602.1|46582.1|3
1739789680000|2025-02-17 10:54:40|||||||||1
1739789700000|2025-02-17 10:55:00|46612.7|46592.7|46615|46595|46615|46595|46612.7|46592.7|2
1739789710000|2025-02-17 10:55:10|||||||||5
1739789720000|2025-02-17 10:55:20|46612.5|46592.5|46610|46590|46612.5|46592.5|46610|46590|1
1739789730000|2025-02-17 10:55:30|||||||||2
1739789750000|2025-02-17 10:55:50|46609.8|46589.8|46609.8|46589.8|46609.8|46589.8|46609.8|46589.8|3
1739789760000|2025-02-17 10:56:00|46610|46590|46610|46590|46610|46590|46610|46590|0
1739789770000|2025-02-17 10:56:10|46612.3|46592.3|46612.5|46592.5|46612.5|46592.5|46610|46590|5
1739789790000|2025-02-17 10:56:30|46615|46595|46615|46595|46615|46595|46615|46595|6
1739789810000|2025-02-17 10:56:50|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|1
1739789820000|2025-02-17 10:57:00|46617.7|46597.7|46617.5|46597.5|46617.7|46597.7|46617.5|46597.5|0
1739789830000|2025-02-17 10:57:10|46615.4|46595.4|46615|46595|46617.7|46597.7|46615|46595|9
1739789840000|2025-02-17 10:57:20|46612.5|46592.5|46615|46595|46615|46595|46612.5|46592.5|3
1739789850000|2025-02-17 10:57:30|46614.8|46594.8|46612.5|46592.5|46614.8|46594.8|46612.5|46592.5|0
1739789860000|2025-02-17 10:57:40|46612.7|46592.7|46615|46595|46615|46595|46612.7|46592.7|1
1739789870000|2025-02-17 10:57:50|||||||||1
1739789880000|2025-02-17 10:58:00|46617.7|46597.7|46622.3|46602.3|46622.3|46602.3|46617.7|46597.7|17
1739789890000|2025-02-17 10:58:10|46622.1|46602.1|46622.3|46602.3|46622.3|46602.3|46622.1|46602.1|12
1739789910000|2025-02-17 10:58:30|46622.1|46602.1|46617.3|46597.3|46622.1|46602.1|46617.3|46597.3|3
1739789920000|2025-02-17 10:58:40|46615|46595|46615|46595|46615|46595|46615|46595|1
1739789940000|2025-02-17 10:59:00|46610.4|46590.4|46605|46585|46610.4|46590.4|46605|46585|5
1739789950000|2025-02-17 10:59:10|46607.3|46587.3|46607.3|46587.3|46607.5|46587.5|46607.3|46587.3|5
1739789970000|2025-02-17 10:59:30|46602.7|46582.7|46604.8|46584.8|46604.8|46584.8|46602.7|46582.7|2
1739790000000|2025-02-17 11:00:00|46599.8|46579.8|46595|46575|46599.8|46579.8|46595|46575|2
1739790010000|2025-02-17 11:00:10|46592.7|46572.7|46595|46575|46597.5|46577.5|46592.5|46572.5|3
1739790020000|2025-02-17 11:00:20|||||||||1
1739790030000|2025-02-17 11:00:30|46592.7|46572.7|46590|46570|46592.7|46572.7|46590|46570|2
1739790040000|2025-02-17 11:00:40|||||||||1
1739790050000|2025-02-17 11:00:50|||||||||1
1739790060000|2025-02-17 11:01:00|46587.5|46567.5|46590|46570|46590|46570|46587.5|46567.5|6
1739790070000|2025-02-17 11:01:10|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|2
1739790080000|2025-02-17 11:01:20|46597.5|46577.5|46597.5|46577.5|46597.5|46577.5|46597.5|46577.5|0
1739790090000|2025-02-17 11:01:30|||||||||5
1739790100000|2025-02-17 11:01:40|||||||||1
1739790110000|2025-02-17 11:01:50|46597.3|46577.3|46595|46575|46597.3|46577.3|46594.8|46574.8|2
1739790130000|2025-02-17 11:02:10|46594.8|46574.8|46594.8|46574.8|46594.8|46574.8|46594.8|46574.8|8
1739790140000|2025-02-17 11:02:20|46595|46575|46595|46575|46595|46575|46595|46575|0
1739790160000|2025-02-17 11:02:40|46595.2|46575.2|46595.2|46575.2|46595.2|46575.2|46595.2|46575.2|5
1739790210000|2025-02-17 11:03:30|46597.5|46577.5|46627.5|46607.5|46627.5|46607.5|46597.5|46577.5|16
1739790220000|2025-02-17 11:03:40|46632.5|46612.5|46637.7|46617.7|46637.7|46617.7|46630|46610|12
1739790240000|2025-02-17 11:04:00|46640|46620|46642.5|46622.5|46642.5|46622.5|46640|46620|1
1739790250000|2025-02-17 11:04:10|46645|46625|46657.5|46637.5|46657.5|46637.5|46645|46625|7
1739790260000|2025-02-17 11:04:20|46659.8|46639.8|46657.5|46637.5|46659.8|46639.8|46657.5|46637.5|3
1739790270000|2025-02-17 11:04:30|46655|46635|46649.8|46629.8|46657.3|46637.3|46649.8|46629.8|4
1739790280000|2025-02-17 11:04:40|||||||||3
1739790290000|2025-02-17 11:04:50|46649.6|46629.6|46649.6|46629.6|46649.6|46629.6|46649.6|46629.6|0
1739790300000|2025-02-17 11:05:00|46647.3|46627.3|46644.8|46624.8|46647.3|46627.3|46644.8|46624.8|2
1739790310000|2025-02-17 11:05:10|46647.3|46627.3|46652.5|46632.5|46652.5|46632.5|46647.3|46627.3|4
1739790320000|2025-02-17 11:05:20|46652.3|46632.3|46660|46640|46660|46640|46650|46630|7
1739790330000|2025-02-17 11:05:30|46659.8|46639.8|46655|46635|46659.8|46639.8|46655|46635|1
1739790340000|2025-02-17 11:05:40|46654.8|46634.8|46647.5|46627.5|46654.8|46634.8|46647.5|46627.5|3
1739790360000|2025-02-17 11:06:00|46645|46625|46645|46625|46645|46625|46645|46625|0
1739790370000|2025-02-17 11:06:10|46644.6|46624.6|46640|46620|46644.6|46624.6|46640|46620|5
1739790380000|2025-02-17 11:06:20|46637.5|46617.5|46637.5|46617.5|46637.5|46617.5|46637.5|46617.5|2
1739790390000|2025-02-17 11:06:30|46635|46615|46635|46615|46635|46615|46635|46615|3
1739790400000|2025-02-17 11:06:40|46632.7|46612.7|46630|46610|46632.7|46612.7|46630|46610|5
1739790410000|2025-02-17 11:06:50|46629.8|46609.8|46627.5|46607.5|46629.8|46609.8|46627.5|46607.5|4
1739790420000|2025-02-17 11:07:00|46629.8|46609.8|46629.6|46609.6|46629.8|46609.8|46629.6|46609.6|19
1739790430000|2025-02-17 11:07:10|46632.1|46612.1|46629.6|46609.6|46634.6|46614.6|46629.6|46609.6|8
1739790440000|2025-02-17 11:07:20|46624.6|46604.6|46619.6|46599.6|46624.6|46604.6|46619.6|46599.6|4
1739790450000|2025-02-17 11:07:30|46617.1|46597.1|46629.4|46609.4|46629.4|46609.4|46617.1|46597.1|13
1739790460000|2025-02-17 11:07:40|46624.4|46604.4|46621.9|46601.9|46624.4|46604.4|46621.9|46601.9|7
1739790470000|2025-02-17 11:07:50|46616.7|46596.7|46616.7|46596.7|46616.7|46596.7|46616.7|46596.7|5
1739790480000|2025-02-17 11:08:00|46611.9|46591.9|46611.9|46591.9|46611.9|46591.9|46611.9|46591.9|0
1739790490000|2025-02-17 11:08:10|46609.4|46589.4|46609.6|46589.6|46611.9|46591.9|46609.4|46589.4|5
1739790520000|2025-02-17 11:08:40|46609.8|46589.8|46612.1|46592.1|46612.1|46592.1|46609.8|46589.8|0
1739790530000|2025-02-17 11:08:50|46612.3|46592.3|46616.9|46596.9|46629.4|46609.4|46612.3|46592.3|21
1739790540000|2025-02-17 11:09:00|46614.6|46594.6|46609.6|46589.6|46614.6|46594.6|46609.6|46589.6|4
1739790550000|2025-02-17 11:09:10|46607.3|46587.3|46604.6|46584.6|46607.3|46587.3|46604.6|46584.6|4
1739790560000|2025-02-17 11:09:20|46611.7|46591.7|46617.1|46597.1|46617.1|46597.1|46611.7|46591.7|3
1739790570000|2025-02-17 11:09:30|46614.8|46594.8|46614.6|46594.6|46614.8|46594.8|46614.6|46594.6|0
1739790580000|2025-02-17 11:09:40|46617.1|46597.1|46616.9|46596.9|46617.1|46597.1|46616.9|46596.9|2
1739790590000|2025-02-17 11:09:50|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|0
1739790600000|2025-02-17 11:10:00|46617.1|46597.1|46604.4|46584.4|46617.1|46597.1|46604.4|46584.4|5
1739790610000|2025-02-17 11:10:10|46602.1|46582.1|46602.1|46582.1|46602.1|46582.1|46602.1|46582.1|0
1739790640000|2025-02-17 11:10:40|||||||||1
1739790660000|2025-02-17 11:11:00|||||||||3
1739790670000|2025-02-17 11:11:10|46604.6|46584.6|46606.9|46586.9|46606.9|46586.9|46604.6|46584.6|1
1739790680000|2025-02-17 11:11:20|46607.1|46587.1|46604.8|46584.8|46607.3|46587.3|46604.8|46584.8|8
1739790690000|2025-02-17 11:11:30|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|5
1739790710000|2025-02-17 11:11:50|46602.1|46582.1|46599.8|46579.8|46602.1|46582.1|46599.8|46579.8|1
1739790720000|2025-02-17 11:12:00|46604.6|46584.6|46604.6|46584.6|46604.6|46584.6|46604.6|46584.6|1
1739790740000|2025-02-17 11:12:20|46602.1|46582.1|46602.1|46582.1|46602.1|46582.1|46602.1|46582.1|4
1739790750000|2025-02-17 11:12:30|46599.8|46579.8|46599.6|46579.6|46599.8|46579.8|46599.6|46579.6|0
1739790760000|2025-02-17 11:12:40|||||||||2
1739790770000|2025-02-17 11:12:50|46597.1|46577.1|46597.1|46577.1|46599.6|46579.6|46597.1|46577.1|1
1739790780000|2025-02-17 11:13:00|46597.3|46577.3|46597.3|46577.3|46597.3|46577.3|46597.3|46577.3|0
1739790790000|2025-02-17 11:13:10|46599.6|46579.6|46599.6|46579.6|46599.6|46579.6|46599.6|46579.6|0
1739790810000|2025-02-17 11:13:30|46597.1|46577.1|46597.3|46577.3|46597.3|46577.3|46597.1|46577.1|1
1739790830000|2025-02-17 11:13:50|46594.8|46574.8|46595|46575|46595|46575|46594.8|46574.8|2
1739790840000|2025-02-17 11:14:00|46597.3|46577.3|46594.8|46574.8|46597.3|46577.3|46594.8|46574.8|2
1739790850000|2025-02-17 11:14:10|||||||||1
1739790870000|2025-02-17 11:14:30|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|6
1739790880000|2025-02-17 11:14:40|46589.2|46569.2|46584.4|46564.4|46589.2|46569.2|46584.4|46564.4|3
1739790890000|2025-02-17 11:14:50|46581.9|46561.9|46581.9|46561.9|46581.9|46561.9|46581.9|46561.9|3
1739790900000|2025-02-17 11:15:00|46581.7|46561.7|46577.1|46557.1|46581.9|46561.9|46577.1|46557.1|4
1739790910000|2025-02-17 11:15:10|46579.6|46559.6|46577.1|46557.1|46579.6|46559.6|46577.1|46557.1|4
1739790920000|2025-02-17 11:15:20|46576.9|46556.9|46590|46570|46590|46570|46576.9|46556.9|6
1739790930000|2025-02-17 11:15:30|46592.5|46572.5|46592.3|46572.3|46592.5|46572.5|46592.1|46572.1|1
1739790940000|2025-02-17 11:15:40|46592.6|46572.6|46592.6|46572.6|46592.6|46572.6|46592.6|46572.6|3
1739790960000|2025-02-17 11:16:00|46592.3|46572.3|46589.8|46569.8|46592.3|46572.3|46589.8|46569.8|3
1739790970000|2025-02-17 11:16:10|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|1
1739791030000|2025-02-17 11:17:10|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|46587.1|46567.1|0
1739791050000|2025-02-17 11:17:30|46587.3|46567.3|46587.1|46567.1|46589.8|46569.8|46587.1|46567.1|2
1739791070000|2025-02-17 11:17:50|46589.8|46569.8|46589.8|46569.8|46589.8|46569.8|46589.8|46569.8|0
1739791080000|2025-02-17 11:18:00|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|46589.6|46569.6|0
1739791090000|2025-02-17 11:18:10|46589.4|46569.4|46587.1|46567.1|46589.4|46569.4|46587.1|46567.1|1
1739791140000|2025-02-17 11:19:00|46589.6|46569.6|46587.1|46567.1|46589.6|46569.6|46587.1|46567.1|0
1739791150000|2025-02-17 11:19:10|46587.4|46567.4|46589.9|46569.9|46589.9|46569.9|46587.4|46567.4|1
1739791160000|2025-02-17 11:19:20|46584.9|46564.9|46587.1|46567.1|46587.1|46567.1|46584.6|46564.6|2
1739791170000|2025-02-17 11:19:30|46584.6|46564.6|46579.9|46559.9|46584.6|46564.6|46579.9|46559.9|3
1739791180000|2025-02-17 11:19:40|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|46574.6|46554.6|0
1739791190000|2025-02-17 11:19:50|46572.1|46552.1|46572.1|46552.1|46572.1|46552.1|46572.1|46552.1|7
1739791200000|2025-02-17 11:20:00|46569.4|46549.4|46564.6|46544.6|46569.4|46549.4|46562.1|46542.1|5
1739791210000|2025-02-17 11:20:10|46564.4|46544.4|46562.1|46542.1|46564.6|46544.6|46562.1|46542.1|1
1739791220000|2025-02-17 11:20:20|46562.6|46542.6|46564.9|46544.9|46564.9|46544.9|46562.1|46542.1|0
1739791240000|2025-02-17 11:20:40|46567.4|46547.4|46572.2|46552.2|46572.2|46552.2|46567.4|46547.4|7
1739791250000|2025-02-17 11:20:50|46574.7|46554.7|46572.2|46552.2|46574.7|46554.7|46572.2|46552.2|0
1739791260000|2025-02-17 11:21:00|46574.7|46554.7|46577.2|46557.2|46579.7|46559.7|46574.7|46554.7|2
1739791270000|2025-02-17 11:21:10|||||||||2
1739791280000|2025-02-17 11:21:20|46574.7|46554.7|46577.2|46557.2|46577.2|46557.2|46574.7|46554.7|0
1739791290000|2025-02-17 11:21:30|46579.4|46559.4|46579.4|46559.4|46579.4|46559.4|46579.4|46559.4|0
1739791310000|2025-02-17 11:21:50|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|3
1739791320000|2025-02-17 11:22:00|46577.4|46557.4|46574.7|46554.7|46577.4|46557.4|46574.7|46554.7|6
1739791330000|2025-02-17 11:22:10|46574.9|46554.9|46577.2|46557.2|46577.2|46557.2|46574.9|46554.9|0
1739791340000|2025-02-17 11:22:20|46574.4|46554.4|46577.2|46557.2|46577.2|46557.2|46574.4|46554.4|0
1739791360000|2025-02-17 11:22:40|46579.4|46559.4|46579.4|46559.4|46579.4|46559.4|46579.4|46559.4|0
1739791380000|2025-02-17 11:23:00|46579.7|46559.7|46582.2|46562.2|46582.2|46562.2|46579.7|46559.7|0
1739791390000|2025-02-17 11:23:10|46577|46557|46572|46552|46577|46557|46572|46552|7
1739791400000|2025-02-17 11:23:20|46567.2|46547.2|46558.6|46538.6|46567.2|46547.2|46558.6|46538.6|23
1739791410000|2025-02-17 11:23:30|46554|46534|46554.2|46534.2|46554.2|46534.2|46554|46534|0
1739791420000|2025-02-17 11:23:40|46551.7|46531.7|46546.7|46526.7|46551.7|46531.7|46546.7|46526.7|3
1739791430000|2025-02-17 11:23:50|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|1
1739791460000|2025-02-17 11:24:20|46542|46522|46542.2|46522.2|46542.2|46522.2|46542|46522|3
1739791470000|2025-02-17 11:24:30|46539.7|46519.7|46539.7|46519.7|46539.7|46519.7|46539.7|46519.7|4
1739791490000|2025-02-17 11:24:50|46542.2|46522.2|46542.2|46522.2|46546.7|46526.7|46542.2|46522.2|6
1739791500000|2025-02-17 11:25:00|46547.2|46527.2|46547.2|46527.2|46547.2|46527.2|46544.7|46524.7|1
1739791510000|2025-02-17 11:25:10|46554.5|46534.5|46554.5|46534.5|46554.5|46534.5|46554.5|46534.5|3
1739791520000|2025-02-17 11:25:20|46552.2|46532.2|46542.2|46522.2|46552.2|46532.2|46542.2|46522.2|5
1739791530000|2025-02-17 11:25:30|46542.4|46522.4|46544.7|46524.7|46544.7|46524.7|46542.4|46522.4|1
1739791540000|2025-02-17 11:25:40|46547.2|46527.2|46542.2|46522.2|46547.2|46527.2|46542.2|46522.2|7
1739791550000|2025-02-17 11:25:50|46534.5|46514.5|46532.2|46512.2|46534.5|46514.5|46532.2|46512.2|3
1739791580000|2025-02-17 11:26:20|46531.8|46511.8|46527.2|46507.2|46531.8|46511.8|46527.2|46507.2|4
1739791600000|2025-02-17 11:26:40|46524.7|46504.7|46524.5|46504.5|46524.7|46504.7|46524.5|46504.5|2
1739791610000|2025-02-17 11:26:50|46524.7|46504.7|46524.7|46504.7|46527.2|46507.2|46524.7|46504.7|6
1739791620000|2025-02-17 11:27:00|46524.5|46504.5|46524.5|46504.5|46524.5|46504.5|46524.5|46504.5|1
1739791630000|2025-02-17 11:27:10|46524.3|46504.3|46519.7|46499.7|46524.3|46504.3|46519.7|46499.7|16
1739791640000|2025-02-17 11:27:20|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|1
1739791650000|2025-02-17 11:27:30|46522.4|46502.4|46524.7|46504.7|46524.7|46504.7|46522.4|46502.4|16
1739791660000|2025-02-17 11:27:40|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|4
1739791670000|2025-02-17 11:27:50|46524.9|46504.9|46527.2|46507.2|46527.2|46507.2|46524.9|46504.9|4
1739791680000|2025-02-17 11:28:00|46524.9|46504.9|46522.2|46502.2|46524.9|46504.9|46522.2|46502.2|8
1739791700000|2025-02-17 11:28:20|46522.4|46502.4|46522.4|46502.4|46522.4|46502.4|46522.4|46502.4|0
1739791710000|2025-02-17 11:28:30|||||||||1
1739791720000|2025-02-17 11:28:40|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|1
1739791730000|2025-02-17 11:28:50|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|2
1739791740000|2025-02-17 11:29:00|||||||||1
1739791760000|2025-02-17 11:29:20|46519.7|46499.7|46519.7|46499.7|46519.7|46499.7|46519.7|46499.7|0
1739791770000|2025-02-17 11:29:30|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|1
1739791780000|2025-02-17 11:29:40|46519.5|46499.5|46517|46497|46519.5|46499.5|46517|46497|42
1739791790000|2025-02-17 11:29:50|||||||||7
1739791800000|2025-02-17 11:30:00|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|46514.7|46494.7|1
1739791830000|2025-02-17 11:30:30|46517.2|46497.2|46522.2|46502.2|46522.2|46502.2|46517.2|46497.2|7
1739791840000|2025-02-17 11:30:40|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|1
1739791850000|2025-02-17 11:30:50|46527.4|46507.4|46529.7|46509.7|46529.7|46509.7|46527.4|46507.4|6
1739791860000|2025-02-17 11:31:00|46529.9|46509.9|46527.2|46507.2|46529.9|46509.9|46527.2|46507.2|13
1739791870000|2025-02-17 11:31:10|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|0
1739791880000|2025-02-17 11:31:20|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|0
1739791890000|2025-02-17 11:31:30|46529.7|46509.7|46537.2|46517.2|46537.2|46517.2|46529.7|46509.7|13
1739791900000|2025-02-17 11:31:40|46534.9|46514.9|46534.5|46514.5|46537.2|46517.2|46534.5|46514.5|6
1739791910000|2025-02-17 11:31:50|46532|46512|46532|46512|46532|46512|46532|46512|2
1739791920000|2025-02-17 11:32:00|46531.8|46511.8|46524.7|46504.7|46531.8|46511.8|46524.7|46504.7|0
1739791930000|2025-02-17 11:32:10|||||||||3
1739791940000|2025-02-17 11:32:20|46527|46507|46527|46507|46527|46507|46527|46507|0
1739791960000|2025-02-17 11:32:40|46527.2|46507.2|46529.7|46509.7|46529.7|46509.7|46527.2|46507.2|3
1739791970000|2025-02-17 11:32:50|46534.7|46514.7|46534.7|46514.7|46534.7|46514.7|46534.7|46514.7|4
1739791980000|2025-02-17 11:33:00|46537|46517|46537|46517|46537|46517|46537|46517|1
1739791990000|2025-02-17 11:33:10|46534.7|46514.7|46534.5|46514.5|46534.7|46514.7|46534.5|46514.5|11
1739792000000|2025-02-17 11:33:20|46534.3|46514.3|46527.4|46507.4|46534.3|46514.3|46527.2|46507.2|6
1739792010000|2025-02-17 11:33:30|46529.7|46509.7|46539.7|46519.7|46539.7|46519.7|46529.7|46509.7|0
1739792020000|2025-02-17 11:33:40|46539.9|46519.9|46544.7|46524.7|46544.7|46524.7|46539.9|46519.9|4
1739792030000|2025-02-17 11:33:50|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|1
1739792040000|2025-02-17 11:34:00|46544.7|46524.7|46539.9|46519.9|46544.7|46524.7|46539.9|46519.9|4
1739792050000|2025-02-17 11:34:10|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|46542.2|46522.2|1
1739792060000|2025-02-17 11:34:20|46542.4|46522.4|46542.2|46522.2|46544.7|46524.7|46542.2|46522.2|4
1739792070000|2025-02-17 11:34:30|46542|46522|46542|46522|46542|46522|46542|46522|0
1739792080000|2025-02-17 11:34:40|46539.5|46519.5|46539.3|46519.3|46539.5|46519.5|46539.3|46519.3|1
1739792090000|2025-02-17 11:34:50|46539.5|46519.5|46532.2|46512.2|46539.5|46519.5|46532.2|46512.2|5
1739792110000|2025-02-17 11:35:10|46529.7|46509.7|46529.7|46509.7|46529.7|46509.7|46529.7|46509.7|2
1739792120000|2025-02-17 11:35:20|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|8
1739792130000|2025-02-17 11:35:30|46524.9|46504.9|46517.2|46497.2|46524.9|46504.9|46517.2|46497.2|6
1739792140000|2025-02-17 11:35:40|46514.7|46494.7|46514.5|46494.5|46514.7|46494.7|46512|46492|4
1739792150000|2025-02-17 11:35:50|46512.2|46492.2|46511.8|46491.8|46512.2|46492.2|46511.8|46491.8|0
1739792160000|2025-02-17 11:36:00|46512|46492|46512.2|46492.2|46514.5|46494.5|46509.9|46489.9|1
1739792200000|2025-02-17 11:36:40|46509.5|46489.5|46509.5|46489.5|46509.9|46489.9|46509.5|46489.5|0
1739792210000|2025-02-17 11:36:50|46508.9|46488.9|46508.9|46488.9|46508.9|46488.9|46508.9|46488.9|11
1739792220000|2025-02-17 11:37:00|46499.7|46479.7|46492.4|46472.4|46499.7|46479.7|46492.4|46472.4|6
1739792230000|2025-02-17 11:37:10|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|2
1739792240000|2025-02-17 11:37:20|46490.1|46470.1|46492.2|46472.2|46494.5|46474.5|46489.7|46469.7|4
1739792250000|2025-02-17 11:37:30|46494.9|46474.9|46492.2|46472.2|46494.9|46474.9|46492.2|46472.2|1
1739792270000|2025-02-17 11:37:50|46494.7|46474.7|46484.7|46464.7|46499.7|46479.7|46484.7|46464.7|22
1739792280000|2025-02-17 11:38:00|46485.1|46465.1|46492.2|46472.2|46492.2|46472.2|46485.1|46465.1|5
1739792290000|2025-02-17 11:38:10|46494.5|46474.5|46497.2|46477.2|46497.2|46477.2|46494.5|46474.5|2
1739792300000|2025-02-17 11:38:20|46497.4|46477.4|46502.2|46482.2|46502.2|46482.2|46497.2|46477.2|7
1739792310000|2025-02-17 11:38:30|46504.5|46484.5|46502.2|46482.2|46504.5|46484.5|46502.2|46482.2|1
1739792320000|2025-02-17 11:38:40|46504.5|46484.5|46507.2|46487.2|46507.2|46487.2|46502.4|46482.4|3
1739792330000|2025-02-17 11:38:50|46509.9|46489.9|46512.2|46492.2|46512.4|46492.4|46509.9|46489.9|9
1739792340000|2025-02-17 11:39:00|46512|46492|46512.2|46492.2|46514.7|46494.7|46509.7|46489.7|4
1739792350000|2025-02-17 11:39:10|46509.7|46489.7|46514.7|46494.7|46514.7|46494.7|46509.7|46489.7|0
1739792360000|2025-02-17 11:39:20|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|0
1739792370000|2025-02-17 11:39:30|46515.1|46495.1|46517.6|46497.6|46517.6|46497.6|46515.1|46495.1|3
1739792380000|2025-02-17 11:39:40|46517.8|46497.8|46519.9|46499.9|46520.1|46500.1|46517.8|46497.8|3
1739792390000|2025-02-17 11:39:50|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|0
1739792400000|2025-02-17 11:40:00|46522.4|46502.4|46532.2|46512.2|46532.2|46512.2|46522.4|46502.4|13
1739792410000|2025-02-17 11:40:10|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|46537.2|46517.2|1
1739792430000|2025-02-17 11:40:30|46534.9|46514.9|46534.7|46514.7|46539.7|46519.7|46534.7|46514.7|3
1739792450000|2025-02-17 11:40:50|46534.9|46514.9|46534.7|46514.7|46534.9|46514.9|46534.7|46514.7|2
1739792460000|2025-02-17 11:41:00|46532.4|46512.4|46527.2|46507.2|46532.4|46512.4|46527.2|46507.2|6
1739792470000|2025-02-17 11:41:10|46527|46507|46529.5|46509.5|46529.5|46509.5|46527|46507|0
1739792480000|2025-02-17 11:41:20|46524.9|46504.9|46527.2|46507.2|46527.2|46507.2|46522.2|46502.2|3
1739792490000|2025-02-17 11:41:30|46529.7|46509.7|46529.7|46509.7|46529.7|46509.7|46529.7|46509.7|0
1739792520000|2025-02-17 11:42:00|46527.4|46507.4|46529.5|46509.5|46529.5|46509.5|46527.2|46507.2|2
1739792530000|2025-02-17 11:42:10|46527.2|46507.2|46524.7|46504.7|46529.7|46509.7|46524.7|46504.7|2
1739792540000|2025-02-17 11:42:20|||||||||1
1739792550000|2025-02-17 11:42:30|||||||||1
1739792570000|2025-02-17 11:42:50|46524.5|46504.5|46514.9|46494.9|46524.5|46504.5|46514.9|46494.9|4
1739792580000|2025-02-17 11:43:00|46512.7|46492.7|46512.7|46492.7|46512.7|46492.7|46512.7|46492.7|1
1739792600000|2025-02-17 11:43:20|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|2
1739792620000|2025-02-17 11:43:40|46515.2|46495.2|46514.9|46494.9|46517.4|46497.4|46514.7|46494.7|2
1739792640000|2025-02-17 11:44:00|||||||||1
1739792650000|2025-02-17 11:44:10|46514.7|46494.7|46512.4|46492.4|46514.7|46494.7|46512.4|46492.4|3
1739792660000|2025-02-17 11:44:20|46514.7|46494.7|46509.9|46489.9|46514.7|46494.7|46509.7|46489.7|2
1739792680000|2025-02-17 11:44:40|||||||||1
1739792690000|2025-02-17 11:44:50|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|0
1739792700000|2025-02-17 11:45:00|46509.9|46489.9|46509.9|46489.9|46509.9|46489.9|46509.9|46489.9|0
1739792710000|2025-02-17 11:45:10|46510|46490|46510|46490|46510|46490|46510|46490|0
1739792720000|2025-02-17 11:45:20|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|2
1739792740000|2025-02-17 11:45:40|46512.2|46492.2|46512.2|46492.2|46512.2|46492.2|46512.2|46492.2|1
1739792760000|2025-02-17 11:46:00|46512.5|46492.5|46514.7|46494.7|46514.7|46494.7|46512.5|46492.5|3
1739792770000|2025-02-17 11:46:10|46517.2|46497.2|46519.7|46499.7|46519.7|46499.7|46517.2|46497.2|3
1739792780000|2025-02-17 11:46:20|46522|46502|46522|46502|46522.5|46502.5|46522|46502|34
1739792790000|2025-02-17 11:46:30|46522.2|46502.2|46522.2|46502.2|46522.2|46502.2|46519.7|46499.7|2
1739792800000|2025-02-17 11:46:40|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|46524.7|46504.7|14
1739792810000|2025-02-17 11:46:50|||||||||11
1739792820000|2025-02-17 11:47:00|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|4
1739792830000|2025-02-17 11:47:10|46522.2|46502.2|46519.7|46499.7|46522.2|46502.2|46519.7|46499.7|1
1739792840000|2025-02-17 11:47:20|46519.8|46499.8|46519.8|46499.8|46519.8|46499.8|46519.8|46499.8|2
1739792870000|2025-02-17 11:47:50|46519.5|46499.5|46519.5|46499.5|46519.5|46499.5|46519.5|46499.5|2
1739792880000|2025-02-17 11:48:00|46517.3|46497.3|46517.3|46497.3|46517.3|46497.3|46517.3|46497.3|1
1739792890000|2025-02-17 11:48:10|46516.8|46496.8|46514.5|46494.5|46516.8|46496.8|46514.5|46494.5|2
1739792910000|2025-02-17 11:48:30|46516.8|46496.8|46517.3|46497.3|46517.3|46497.3|46516.8|46496.8|1
1739792920000|2025-02-17 11:48:40|46519.8|46499.8|46539.5|46519.5|46542.3|46522.3|46519.8|46499.8|15
1739792930000|2025-02-17 11:48:50|46537.3|46517.3|46524.5|46504.5|46537.3|46517.3|46524.1|46504.1|29
1739792940000|2025-02-17 11:49:00|46527.3|46507.3|46527.3|46507.3|46527.3|46507.3|46527.3|46507.3|1
1739792950000|2025-02-17 11:49:10|46530|46510|46532.3|46512.3|46532.3|46512.3|46530|46510|0
1739792960000|2025-02-17 11:49:20|46532.5|46512.5|46537.3|46517.3|46537.5|46517.5|46532.5|46512.5|3
1739792970000|2025-02-17 11:49:30|46542|46522|46550|46530|46550|46530|46542|46522|12
1739792980000|2025-02-17 11:49:40|46547.5|46527.5|46539.8|46519.8|46547.5|46527.5|46539.8|46519.8|4
1739792990000|2025-02-17 11:49:50|46542.1|46522.1|46542.3|46522.3|46542.3|46522.3|46542.1|46522.1|3
1739793000000|2025-02-17 11:50:00|46544.8|46524.8|46544.8|46524.8|46544.8|46524.8|46544.8|46524.8|1
1739793010000|2025-02-17 11:50:10|46547.3|46527.3|46557.5|46537.5|46557.5|46537.5|46547.3|46527.3|8
1739793020000|2025-02-17 11:50:20|46559.8|46539.8|46560|46540|46562.5|46542.5|46557.3|46537.3|24
1739793030000|2025-02-17 11:50:30|46562.3|46542.3|46562.3|46542.3|46565|46545|46560|46540|2
1739793050000|2025-02-17 11:50:50|46562.5|46542.5|46552.3|46532.3|46562.5|46542.5|46552.3|46532.3|36
1739793060000|2025-02-17 11:51:00|46549.8|46529.8|46542.3|46522.3|46549.8|46529.8|46542.3|46522.3|15
1739793070000|2025-02-17 11:51:10|46540|46520|46542.3|46522.3|46542.3|46522.3|46539.8|46519.8|3
1739793080000|2025-02-17 11:51:20|||||||||1
1739793090000|2025-02-17 11:51:30|46542.5|46522.5|46547.3|46527.3|46547.3|46527.3|46542.3|46522.3|3
1739793110000|2025-02-17 11:51:50|46544.8|46524.8|46544.8|46524.8|46544.8|46524.8|46544.8|46524.8|0
1739793120000|2025-02-17 11:52:00|46542.3|46522.3|46539.8|46519.8|46542.3|46522.3|46539.8|46519.8|5
1739793140000|2025-02-17 11:52:20|46537.3|46517.3|46529.8|46509.8|46537.3|46517.3|46529.8|46509.8|6
1739793150000|2025-02-17 11:52:30|46527.5|46507.5|46529.8|46509.8|46529.8|46509.8|46527.3|46507.3|7
1739793160000|2025-02-17 11:52:40|46530|46510|46532.3|46512.3|46532.3|46512.3|46530|46510|3
1739793170000|2025-02-17 11:52:50|||||||||2
1739793190000|2025-02-17 11:53:10|46529.8|46509.8|46529.8|46509.8|46529.8|46509.8|46529.8|46509.8|0
1739793210000|2025-02-17 11:53:30|46532.7|46512.7|46537.5|46517.5|46540.2|46520.2|46532.7|46512.7|27
1739793220000|2025-02-17 11:53:40|46537.3|46517.3|46537.5|46517.5|46537.5|46517.5|46535.2|46515.2|1
1739793230000|2025-02-17 11:53:50|46539.8|46519.8|46539.8|46519.8|46539.8|46519.8|46539.8|46519.8|0
1739793240000|2025-02-17 11:54:00|46540|46520|46544.8|46524.8|46544.8|46524.8|46539.8|46519.8|1
1739793250000|2025-02-17 11:54:10|46545|46525|46545|46525|46545|46525|46545|46525|3
1739793260000|2025-02-17 11:54:20|46547.3|46527.3|46547.3|46527.3|46547.3|46527.3|46547.3|46527.3|2
1739793280000|2025-02-17 11:54:40|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|46547.5|46527.5|1
1739793290000|2025-02-17 11:54:50|46547.7|46527.7|46550|46530|46552.7|46532.7|46547.7|46527.7|5
1739793300000|2025-02-17 11:55:00|46549.8|46529.8|46550|46530|46550|46530|46547.1|46527.1|5
1739793310000|2025-02-17 11:55:10|46552.3|46532.3|46552.3|46532.3|46552.3|46532.3|46552.3|46532.3|0
1739793320000|2025-02-17 11:55:20|46552.5|46532.5|46552.3|46532.3|46552.5|46532.5|46552.3|46532.3|4
1739793330000|2025-02-17 11:55:30|46551.9|46531.9|46549.6|46529.6|46551.9|46531.9|46549.6|46529.6|3
1739793340000|2025-02-17 11:55:40|46547.3|46527.3|46549.6|46529.6|46549.6|46529.6|46547.3|46527.3|1
1739793350000|2025-02-17 11:55:50|46549.8|46529.8|46552.5|46532.5|46552.5|46532.5|46549.8|46529.8|1
1739793360000|2025-02-17 11:56:00|46555|46535|46555|46535|46555|46535|46555|46535|3
1739793370000|2025-02-17 11:56:10|46552.7|46532.7|46552.3|46532.3|46552.7|46532.7|46552.1|46532.1|5
1739793380000|2025-02-17 11:56:20|46554.6|46534.6|46549.8|46529.8|46554.6|46534.6|46547.3|46527.3|7
1739793390000|2025-02-17 11:56:30|46547.1|46527.1|46547.1|46527.1|46547.1|46527.1|46547.1|46527.1|2
1739793400000|2025-02-17 11:56:40|46542.5|46522.5|46529.8|46509.8|46542.5|46522.5|46529.8|46509.8|49
1739793410000|2025-02-17 11:56:50|46530|46510|46532.3|46512.3|46535|46515|46530|46510|6
1739793420000|2025-02-17 11:57:00|||||||||2
1739793430000|2025-02-17 11:57:10|46534.8|46514.8|46537.3|46517.3|46539.8|46519.8|46534.8|46514.8|13
1739793440000|2025-02-17 11:57:20|46539.6|46519.6|46539.8|46519.8|46539.8|46519.8|46539.6|46519.6|2
1739793450000|2025-02-17 11:57:30|46537.3|46517.3|46539.8|46519.8|46539.8|46519.8|46537.3|46517.3|9
1739793460000|2025-02-17 11:57:40|46542.3|46522.3|46544.8|46524.8|46544.8|46524.8|46542.3|46522.3|0
1739793470000|2025-02-17 11:57:50|46547.3|46527.3|46557.3|46537.3|46557.3|46537.3|46547.3|46527.3|6
1739793480000|2025-02-17 11:58:00|46557.7|46537.7|46560|46540|46560|46540|46557.7|46537.7|0
1739793490000|2025-02-17 11:58:10|46566.9|46546.9|46569.8|46549.8|46569.8|46549.8|46566.9|46546.9|6
1739793500000|2025-02-17 11:58:20|46572.3|46552.3|46572.3|46552.3|46572.3|46552.3|46572.3|46552.3|4
1739793510000|2025-02-17 11:58:30|46572.5|46552.5|46572.3|46552.3|46572.5|46552.5|46572.3|46552.3|4
1739793520000|2025-02-17 11:58:40|46569.8|46549.8|46572.3|46552.3|46572.3|46552.3|46567.3|46547.3|18
1739793530000|2025-02-17 11:58:50|46572.5|46552.5|46574.8|46554.8|46574.8|46554.8|46572.5|46552.5|0
1739793540000|2025-02-17 11:59:00|46577.3|46557.3|46580|46560|46580|46560|46577.3|46557.3|9
1739793550000|2025-02-17 11:59:10|46579.8|46559.8|46582.5|46562.5|46582.5|46562.5|46579.8|46559.8|7
1739793560000|2025-02-17 11:59:20|46584.8|46564.8|46592.1|46572.1|46592.1|46572.1|46584.8|46564.8|6
1739793570000|2025-02-17 11:59:30|46592.3|46572.3|46587.3|46567.3|46592.3|46572.3|46587.3|46567.3|9
1739793580000|2025-02-17 11:59:40|46584.8|46564.8|46584.6|46564.6|46584.8|46564.8|46584.6|46564.6|0
1739793590000|2025-02-17 11:59:50|46582.3|46562.3|46584.6|46564.6|46584.6|46564.6|46582.3|46562.3|6
1739793600000|2025-02-17 12:00:00|46584.8|46564.8|46607.3|46587.3|46609.6|46589.6|46584.8|46564.8|34
1739793610000|2025-02-17 12:00:10|46609.8|46589.8|46612.3|46592.3|46612.3|46592.3|46609.8|46589.8|3
1739793620000|2025-02-17 12:00:20|46614.8|46594.8|46614.8|46594.8|46614.8|46594.8|46614.8|46594.8|5
1739793630000|2025-02-17 12:00:30|46612.3|46592.3|46607.3|46587.3|46612.3|46592.3|46605|46585|5
1739793640000|2025-02-17 12:00:40|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|9
1739793650000|2025-02-17 12:00:50|46610|46590|46610|46590|46610|46590|46610|46590|1
1739793680000|2025-02-17 12:01:20|46620.2|46600.2|46622.3|46602.3|46624.8|46604.8|46620|46600|11
1739793690000|2025-02-17 12:01:30|46622.5|46602.5|46622.3|46602.3|46624.8|46604.8|46622.3|46602.3|1
1739793710000|2025-02-17 12:01:50|46622.7|46602.7|46627.3|46607.3|46627.3|46607.3|46622.5|46602.5|21
1739793720000|2025-02-17 12:02:00|46627.1|46607.1|46624.8|46604.8|46627.3|46607.3|46622.3|46602.3|2
1739793730000|2025-02-17 12:02:10|46625|46605|46622.3|46602.3|46627.3|46607.3|46622.3|46602.3|22
1739793740000|2025-02-17 12:02:20|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|30
1739793750000|2025-02-17 12:02:30|46607.3|46587.3|46604.8|46584.8|46607.3|46587.3|46604.8|46584.8|5
1739793760000|2025-02-17 12:02:40|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|2
1739793770000|2025-02-17 12:02:50|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|1
1739793780000|2025-02-17 12:03:00|46609.8|46589.8|46610|46590|46610|46590|46607.7|46587.7|3
1739793800000|2025-02-17 12:03:20|46612.3|46592.3|46615|46595|46615|46595|46612.3|46592.3|14
1739793810000|2025-02-17 12:03:30|46614.6|46594.6|46625|46605|46625|46605|46612.3|46592.3|6
1739793840000|2025-02-17 12:04:00|46625.2|46605.2|46625|46605|46625.2|46605.2|46625|46605|1
1739793850000|2025-02-17 12:04:10|46627.3|46607.3|46627.3|46607.3|46629.8|46609.8|46627.3|46607.3|3
1739793860000|2025-02-17 12:04:20|46625|46605|46614.8|46594.8|46625|46605|46614.6|46594.6|3
1739793870000|2025-02-17 12:04:30|46612.3|46592.3|46604.8|46584.8|46612.3|46592.3|46604.8|46584.8|6
1739793880000|2025-02-17 12:04:40|46607.1|46587.1|46607.5|46587.5|46607.5|46587.5|46607.1|46587.1|6
1739793900000|2025-02-17 12:05:00|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|3
1739793910000|2025-02-17 12:05:10|46607.5|46587.5|46609.8|46589.8|46609.8|46589.8|46607.5|46587.5|0
1739793920000|2025-02-17 12:05:20|46609.6|46589.6|46607.3|46587.3|46609.8|46589.8|46607.3|46587.3|0
1739793930000|2025-02-17 12:05:30|46609.6|46589.6|46612.3|46592.3|46612.3|46592.3|46609.6|46589.6|0
1739793940000|2025-02-17 12:05:40|46617.5|46597.5|46619.8|46599.8|46619.8|46599.8|46617.5|46597.5|3
1739793950000|2025-02-17 12:05:50|46619.6|46599.6|46614.8|46594.8|46619.6|46599.6|46614.8|46594.8|2
1739793960000|2025-02-17 12:06:00|46615|46595|46617.3|46597.3|46617.3|46597.3|46612.3|46592.3|3
1739793970000|2025-02-17 12:06:10|46617.1|46597.1|46614.8|46594.8|46617.3|46597.3|46614.8|46594.8|2
1739793980000|2025-02-17 12:06:20|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|1
1739793990000|2025-02-17 12:06:30|46612.1|46592.1|46609.6|46589.6|46612.1|46592.1|46609.6|46589.6|1
1739794030000|2025-02-17 12:07:10|46611.9|46591.9|46607.3|46587.3|46611.9|46591.9|46607.3|46587.3|9
1739794080000|2025-02-17 12:08:00|46602.7|46582.7|46602.3|46582.3|46602.7|46582.7|46602.3|46582.3|1
1739794090000|2025-02-17 12:08:10|46604.8|46584.8|46607.3|46587.3|46607.3|46587.3|46604.6|46584.6|14
1739794110000|2025-02-17 12:08:30|46605|46585|46602.3|46582.3|46607.3|46587.3|46602.3|46582.3|10
1739794120000|2025-02-17 12:08:40|46602.1|46582.1|46599.8|46579.8|46602.1|46582.1|46599.8|46579.8|1
1739794140000|2025-02-17 12:09:00|||||||||2
1739794150000|2025-02-17 12:09:10|46602.3|46582.3|46602.5|46582.5|46602.5|46582.5|46602.3|46582.3|0
1739794160000|2025-02-17 12:09:20|46602.7|46582.7|46610|46590|46610|46590|46602.7|46582.7|2
1739794170000|2025-02-17 12:09:30|46612.5|46592.5|46617.3|46597.3|46617.3|46597.3|46612.5|46592.5|0
1739794180000|2025-02-17 12:09:40|46614.8|46594.8|46617.3|46597.3|46617.3|46597.3|46614.8|46594.8|3
1739794190000|2025-02-17 12:09:50|46619.8|46599.8|46619.8|46599.8|46619.8|46599.8|46619.8|46599.8|14
1739794200000|2025-02-17 12:10:00|46619.6|46599.6|46619.8|46599.8|46619.8|46599.8|46619.6|46599.6|1
1739794210000|2025-02-17 12:10:10|46622.3|46602.3|46629.8|46609.8|46629.8|46609.8|46622.3|46602.3|5
1739794220000|2025-02-17 12:10:20|46630|46610|46634.8|46614.8|46634.8|46614.8|46630|46610|2
1739794230000|2025-02-17 12:10:30|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|3
1739794240000|2025-02-17 12:10:40|46632.3|46612.3|46627.3|46607.3|46632.3|46612.3|46627.3|46607.3|0
1739794250000|2025-02-17 12:10:50|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|2
1739794270000|2025-02-17 12:11:10|46632.5|46612.5|46637.3|46617.3|46637.3|46617.3|46632.5|46612.5|0
1739794280000|2025-02-17 12:11:20|46628.2|46608.2|46627.3|46607.3|46628.2|46608.2|46627.3|46607.3|13
1739794290000|2025-02-17 12:11:30|46627.1|46607.1|46622.3|46602.3|46627.1|46607.1|46622.3|46602.3|0
1739794310000|2025-02-17 12:11:50|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|0
1739794320000|2025-02-17 12:12:00|46617.1|46597.1|46614.8|46594.8|46617.1|46597.1|46614.8|46594.8|1
1739794330000|2025-02-17 12:12:10|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|46617.3|46597.3|6
1739794340000|2025-02-17 12:12:20|46617.1|46597.1|46614.8|46594.8|46617.1|46597.1|46614.8|46594.8|2
1739794350000|2025-02-17 12:12:30|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|46607.3|46587.3|1
1739794360000|2025-02-17 12:12:40|46606.9|46586.9|46597.3|46577.3|46606.9|46586.9|46597.3|46577.3|1
1739794380000|2025-02-17 12:13:00|||||||||2
1739794390000|2025-02-17 12:13:10|46597.8|46577.8|46604.6|46584.6|46604.6|46584.6|46597.8|46577.8|3
1739794400000|2025-02-17 12:13:20|||||||||1
1739794410000|2025-02-17 12:13:30|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|46602.3|46582.3|2
1739794420000|2025-02-17 12:13:40|46602.1|46582.1|46597.3|46577.3|46602.1|46582.1|46597.3|46577.3|0
1739794430000|2025-02-17 12:13:50|46584.8|46564.8|46572.3|46552.3|46584.8|46564.8|46567.3|46547.3|25
1739794440000|2025-02-17 12:14:00|46569.8|46549.8|46562.8|46542.8|46572.3|46552.3|46562.6|46542.6|22
1739794450000|2025-02-17 12:14:10|46565.1|46545.1|46577.3|46557.3|46577.3|46557.3|46565.1|46545.1|6
1739794460000|2025-02-17 12:14:20|46577.4|46557.4|46574.6|46554.6|46577.4|46557.4|46574.6|46554.6|2
1739794470000|2025-02-17 12:14:30|46572.4|46552.4|46577.4|46557.4|46577.4|46557.4|46572.4|46552.4|6
1739794500000|2025-02-17 12:15:00|46577.6|46557.6|46579.6|46559.6|46581.9|46561.9|46577.6|46557.6|11
1739794510000|2025-02-17 12:15:10|46577.1|46557.1|46574.9|46554.9|46577.1|46557.1|46574.9|46554.9|0
1739794520000|2025-02-17 12:15:20|46574.6|46554.6|46571.9|46551.9|46574.6|46554.6|46571.9|46551.9|0
1739794530000|2025-02-17 12:15:30|46572.1|46552.1|46572.4|46552.4|46572.4|46552.4|46572.1|46552.1|1
1739794560000|2025-02-17 12:16:00|46569.6|46549.6|46562.4|46542.4|46569.6|46549.6|46562.4|46542.4|5
1739794590000|2025-02-17 12:16:30|46560.1|46540.1|46557.4|46537.4|46560.1|46540.1|46557.4|46537.4|1
1739794600000|2025-02-17 12:16:40|46554.9|46534.9|46552.4|46532.4|46554.9|46534.9|46552.4|46532.4|8
1739794610000|2025-02-17 12:16:50|46551.9|46531.9|46551.9|46531.9|46551.9|46531.9|46551.9|46531.9|18
1739794620000|2025-02-17 12:17:00|46546.9|46526.9|46546.9|46526.9|46549.4|46529.4|46546.9|46526.9|5
1739794630000|2025-02-17 12:17:10|46549.4|46529.4|46549.4|46529.4|46549.4|46529.4|46549.4|46529.4|2
1739794650000|2025-02-17 12:17:30|46546.9|46526.9|46546.9|46526.9|46546.9|46526.9|46546.9|46526.9|2
1739794660000|2025-02-17 12:17:40|||||||||1
1739794670000|2025-02-17 12:17:50|46549.2|46529.2|46546.9|46526.9|46549.2|46529.2|46546.9|46526.9|0
1739794680000|2025-02-17 12:18:00|46546.7|46526.7|46541.9|46521.9|46546.7|46526.7|46541.9|46521.9|2
1739794690000|2025-02-17 12:18:10|46536.9|46516.9|46536.9|46516.9|46536.9|46516.9|46536.9|46516.9|10
1739794700000|2025-02-17 12:18:20|46534.4|46514.4|46531.9|46511.9|46534.4|46514.4|46531.9|46511.9|5
1739794710000|2025-02-17 12:18:30|46531.7|46511.7|46526.7|46506.7|46531.7|46511.7|46526.7|46506.7|7
1739794720000|2025-02-17 12:18:40|46524.2|46504.2|46526.7|46506.7|46526.7|46506.7|46524.2|46504.2|2
1739794730000|2025-02-17 12:18:50|46526.5|46506.5|46526.5|46506.5|46526.7|46506.7|46524|46504|11
1739794740000|2025-02-17 12:19:00|46526.7|46506.7|46526.5|46506.5|46526.7|46506.7|46526.5|46506.5|4
1739794760000|2025-02-17 12:19:20|46517|46497|46517|46497|46517|46497|46517|46497|3
1739794770000|2025-02-17 12:19:30|46507|46487|46506.7|46486.7|46507|46487|46506.7|46486.7|5
1739794790000|2025-02-17 12:19:50|46507|46487|46509.5|46489.5|46509.5|46489.5|46504.5|46484.5|4
1739794800000|2025-02-17 12:20:00|46509.7|46489.7|46504.5|46484.5|46511.5|46491.5|46504.5|46484.5|8
1739794810000|2025-02-17 12:20:10|46502|46482|46502|46482|46502|46482|46497|46477|7
1739794820000|2025-02-17 12:20:20|46499.7|46479.7|46502|46482|46502|46482|46499.7|46479.7|1
1739794830000|2025-02-17 12:20:30|||||||||7
1739794840000|2025-02-17 12:20:40|46502.4|46482.4|46509.9|46489.9|46509.9|46489.9|46502.4|46482.4|2
1739794850000|2025-02-17 12:20:50|46514.5|46494.5|46519.5|46499.5|46522|46502|46514.5|46494.5|6
1739794880000|2025-02-17 12:21:20|46517|46497|46517|46497|46517|46497|46517|46497|1
1739794890000|2025-02-17 12:21:30|46517.2|46497.2|46522|46502|46522|46502|46517.2|46497.2|2
1739794900000|2025-02-17 12:21:40|46519.7|46499.7|46522|46502|46522|46502|46519.7|46499.7|2
1739794910000|2025-02-17 12:21:50|46521.8|46501.8|46517.2|46497.2|46521.8|46501.8|46517.2|46497.2|2
1739794920000|2025-02-17 12:22:00|46521.8|46501.8|46522|46502|46522|46502|46521.8|46501.8|0
1739794930000|2025-02-17 12:22:10|46524.3|46504.3|46524.3|46504.3|46524.3|46504.3|46524.3|46504.3|0
1739794940000|2025-02-17 12:22:20|46524.5|46504.5|46517|46497|46524.5|46504.5|46517|46497|1
1739794960000|2025-02-17 12:22:40|46517.2|46497.2|46524.5|46504.5|46524.5|46504.5|46517.2|46497.2|13
1739794970000|2025-02-17 12:22:50|46524.3|46504.3|46524.5|46504.5|46524.5|46504.5|46522|46502|7
1739794980000|2025-02-17 12:23:00|||||||||7
1739795000000|2025-02-17 12:23:20|||||||||1
1739795010000|2025-02-17 12:23:30|||||||||2
1739795030000|2025-02-17 12:23:50|46522|46502|46522|46502|46522|46502|46522|46502|1
1739795050000|2025-02-17 12:24:10|46519.5|46499.5|46519.5|46499.5|46519.5|46499.5|46519.5|46499.5|0
1739795060000|2025-02-17 12:24:20|46522|46502|46522|46502|46522|46502|46522|46502|0
1739795080000|2025-02-17 12:24:40|46517|46497|46517|46497|46519.5|46499.5|46517|46497|0
1739795090000|2025-02-17 12:24:50|||||||||1
1739795100000|2025-02-17 12:25:00|46517.2|46497.2|46519.5|46499.5|46519.5|46499.5|46517.2|46497.2|1
1739795110000|2025-02-17 12:25:10|46517|46497|46514.5|46494.5|46517|46497|46514.5|46494.5|2
1739795120000|2025-02-17 12:25:20|46519.5|46499.5|46534.5|46514.5|46534.5|46514.5|46517|46497|5
1739795130000|2025-02-17 12:25:30|46537|46517|46539.5|46519.5|46539.5|46519.5|46537|46517|2
1739795140000|2025-02-17 12:25:40|46542|46522|46542|46522|46542|46522|46542|46522|2
1739795150000|2025-02-17 12:25:50|46547|46527|46547|46527|46547|46527|46547|46527|1
1739795160000|2025-02-17 12:26:00|46552|46532|46552|46532|46552|46532|46552|46532|1
1739795170000|2025-02-17 12:26:10|46552.4|46532.4|46559.5|46539.5|46561.8|46541.8|46552.4|46532.4|9
1739795180000|2025-02-17 12:26:20|46559.3|46539.3|46562|46542|46562|46542|46559.3|46539.3|1
1739795190000|2025-02-17 12:26:30|46562.2|46542.2|46564.5|46544.5|46564.5|46544.5|46562.2|46542.2|2
1739795210000|2025-02-17 12:26:50|46567|46547|46567|46547|46567|46547|46567|46547|0
1739795220000|2025-02-17 12:27:00|||||||||3
1739795230000|2025-02-17 12:27:10|46564.5|46544.5|46564.5|46544.5|46564.7|46544.7|46562|46542|22
1739795240000|2025-02-17 12:27:20|46567|46547|46567|46547|46567|46547|46567|46547|1
1739795260000|2025-02-17 12:27:40|46569.3|46549.3|46562|46542|46569.5|46549.5|46562|46542|4
1739795270000|2025-02-17 12:27:50|46562.2|46542.2|46567|46547|46572|46552|46562.2|46542.2|14
1739795280000|2025-02-17 12:28:00|46564.7|46544.7|46564.5|46544.5|46564.7|46544.7|46564.5|46544.5|1
1739795290000|2025-02-17 12:28:10|46564.1|46544.1|46554.3|46534.3|46564.1|46544.1|46554.3|46534.3|1
1739795300000|2025-02-17 12:28:20|46554.1|46534.1|46544.5|46524.5|46554.1|46534.1|46544.5|46524.5|1
1739795310000|2025-02-17 12:28:30|46542|46522|46544.7|46524.7|46544.7|46524.7|46542|46522|7
1739795320000|2025-02-17 12:28:40|46552|46532|46552|46532|46552|46532|46552|46532|2
1739795330000|2025-02-17 12:28:50|46554.5|46534.5|46557|46537|46557|46537|46552|46532|1
1739795340000|2025-02-17 12:29:00|46556.8|46536.8|46557|46537|46557|46537|46552.2|46532.2|5
1739795350000|2025-02-17 12:29:10|46562|46542|46562|46542|46562|46542|46562|46542|11
1739795360000|2025-02-17 12:29:20|46561.8|46541.8|46561.8|46541.8|46561.8|46541.8|46561.8|46541.8|2
1739795370000|2025-02-17 12:29:30|46559.5|46539.5|46557|46537|46559.5|46539.5|46557|46537|0
1739795380000|2025-02-17 12:29:40|46552|46532|46549.5|46529.5|46552|46532|46549.5|46529.5|3
1739795390000|2025-02-17 12:29:50|46547.2|46527.2|46547.2|46527.2|46547.2|46527.2|46547.2|46527.2|1
1739795400000|2025-02-17 12:30:00|46547|46527|46541.8|46521.8|46547|46527|46539.7|46519.7|10
1739795410000|2025-02-17 12:30:10|46542|46522|46539.5|46519.5|46542|46522|46539.5|46519.5|4
1739795420000|2025-02-17 12:30:20|46541.8|46521.8|46544.3|46524.3|46544.5|46524.5|46539.5|46519.5|4
1739795430000|2025-02-17 12:30:30|46542|46522|46539.5|46519.5|46542|46522|46539.5|46519.5|5
1739795440000|2025-02-17 12:30:40|46541.8|46521.8|46549.5|46529.5|46549.5|46529.5|46541.8|46521.8|1
1739795450000|2025-02-17 12:30:50|46552|46532|46562|46542|46562|46542|46552|46532|2
1739795460000|2025-02-17 12:31:00|46561.8|46541.8|46554.5|46534.5|46561.8|46541.8|46554.5|46534.5|5
1739795470000|2025-02-17 12:31:10|46552|46532|46554.5|46534.5|46554.5|46534.5|46552|46532|0
1739795480000|2025-02-17 12:31:20|46554.3|46534.3|46549.3|46529.3|46554.3|46534.3|46549.3|46529.3|1
1739795490000|2025-02-17 12:31:30|46546.8|46526.8|46544.5|46524.5|46549.5|46529.5|46544.5|46524.5|1
1739795500000|2025-02-17 12:31:40|||||||||1
1739795510000|2025-02-17 12:31:50|46547|46527|46542|46522|46547|46527|46542|46522|2
1739795520000|2025-02-17 12:32:00|46542.2|46522.2|46547|46527|46547|46527|46542|46522|3
1739795530000|2025-02-17 12:32:10|46544.5|46524.5|46552|46532|46552|46532|46544.5|46524.5|1
1739795540000|2025-02-17 12:32:20|46552.4|46532.4|46564.3|46544.3|46564.5|46544.5|46552.4|46532.4|5
1739795550000|2025-02-17 12:32:30|46561.8|46541.8|46564.3|46544.3|46564.3|46544.3|46561.8|46541.8|3
1739795560000|2025-02-17 12:32:40|46564.1|46544.1|46564.5|46544.5|46564.5|46544.5|46561.8|46541.8|0
1739795570000|2025-02-17 12:32:50|46564.7|46544.7|46564.5|46544.5|46564.7|46544.7|46564.5|46544.5|1
1739795580000|2025-02-17 12:33:00|46562.2|46542.2|46567|46547|46567|46547|46562.2|46542.2|2
1739795590000|2025-02-17 12:33:10|||||||||1
1739795600000|2025-02-17 12:33:20|46569.5|46549.5|46572|46552|46572|46552|46569.5|46549.5|3
1739795610000|2025-02-17 12:33:30|46571.8|46551.8|46574.3|46554.3|46574.3|46554.3|46569.5|46549.5|3
1739795620000|2025-02-17 12:33:40|46569.5|46549.5|46556.8|46536.8|46569.5|46549.5|46556.8|46536.8|7
1739795630000|2025-02-17 12:33:50|46557|46537|46557|46537|46557|46537|46557|46537|1
1739795640000|2025-02-17 12:34:00|46554.7|46534.7|46552|46532|46556.8|46536.8|46552|46532|3
1739795650000|2025-02-17 12:34:10|46552.2|46532.2|46554.5|46534.5|46557|46537|46552.2|46532.2|4
1739795670000|2025-02-17 12:34:30|46557|46537|46557|46537|46557|46537|46557|46537|2
1739795680000|2025-02-17 12:34:40|46559.5|46539.5|46562|46542|46562|46542|46559.5|46539.5|3
1739795690000|2025-02-17 12:34:50|46564.5|46544.5|46567|46547|46567|46547|46562|46542|7
1739795700000|2025-02-17 12:35:00|46569.5|46549.5|46572|46552|46572|46552|46569.5|46549.5|4
1739795710000|2025-02-17 12:35:10|46571.8|46551.8|46569.5|46549.5|46572|46552|46569.5|46549.5|4
1739795720000|2025-02-17 12:35:20|46569.7|46549.7|46566.6|46546.6|46572|46552|46566.6|46546.6|4
1739795730000|2025-02-17 12:35:30|46566.8|46546.8|46569.3|46549.3|46569.3|46549.3|46566.8|46546.8|1
1739795740000|2025-02-17 12:35:40|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|46569.3|46549.3|17
1739795750000|2025-02-17 12:35:50|46569.7|46549.7|46574.5|46554.5|46574.5|46554.5|46569.7|46549.7|0
1739795760000|2025-02-17 12:36:00|46577|46557|46577|46557|46577|46557|46577|46557|4
1739795770000|2025-02-17 12:36:10|46574.5|46554.5|46571.8|46551.8|46574.5|46554.5|46571.8|46551.8|6
1739795780000|2025-02-17 12:36:20|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|0
1739795790000|2025-02-17 12:36:30|46564.7|46544.7|46557|46537|46564.7|46544.7|46557|46537|12
1739795800000|2025-02-17 12:36:40|46559.5|46539.5|46564.5|46544.5|46564.5|46544.5|46559.5|46539.5|1
1739795810000|2025-02-17 12:36:50|46564.7|46544.7|46572|46552|46572.4|46552.4|46564.7|46544.7|7
1739795820000|2025-02-17 12:37:00|46577|46557|46574.5|46554.5|46577.2|46557.2|46574.5|46554.5|9
1739795830000|2025-02-17 12:37:10|46577|46557|46572|46552|46577|46557|46572|46552|20
1739795840000|2025-02-17 12:37:20|46574.3|46554.3|46574.3|46554.3|46574.3|46554.3|46574.3|46554.3|7
1739795850000|2025-02-17 12:37:30|46574.7|46554.7|46574.7|46554.7|46574.7|46554.7|46574.7|46554.7|8
1739795870000|2025-02-17 12:37:50|||||||||2
1739795880000|2025-02-17 12:38:00|46574.5|46554.5|46566.8|46546.8|46574.5|46554.5|46566.8|46546.8|11
1739795890000|2025-02-17 12:38:10|46564.5|46544.5|46564.5|46544.5|46564.5|46544.5|46564.5|46544.5|0
1739795900000|2025-02-17 12:38:20|||||||||4
1739795910000|2025-02-17 12:38:30|||||||||1
1739795920000|2025-02-17 12:38:40|46564.7|46544.7|46567.2|46547.2|46567.2|46547.2|46564.7|46544.7|4
1739795930000|2025-02-17 12:38:50|46567|46547|46582.4|46562.4|46589.5|46569.5|46567|46547|45
1739795940000|2025-02-17 12:39:00|46587|46567|46587|46567|46587|46567|46582|46562|6
1739795950000|2025-02-17 12:39:10|46582|46562|46577|46557|46582|46562|46574.5|46554.5|7
1739795960000|2025-02-17 12:39:20|46579.5|46559.5|46579.5|46559.5|46579.5|46559.5|46577|46557|3
1739795980000|2025-02-17 12:39:40|46582.2|46562.2|46584.7|46564.7|46584.7|46564.7|46582.2|46562.2|1
1739795990000|2025-02-17 12:39:50|46587.2|46567.2|46601.8|46581.8|46601.8|46581.8|46587.2|46567.2|7
1739796000000|2025-02-17 12:40:00|46599.5|46579.5|46602|46582|46602|46582|46599.5|46579.5|2
1739796010000|2025-02-17 12:40:10|||||||||1
1739796030000|2025-02-17 12:40:30|46604.5|46584.5|46609.7|46589.7|46609.7|46589.7|46604.5|46584.5|5
1739796040000|2025-02-17 12:40:40|46612|46592|46614.5|46594.5|46614.5|46594.5|46612|46592|2
1739796050000|2025-02-17 12:40:50|46617|46597|46624.7|46604.7|46627|46607|46617|46597|6
1739796060000|2025-02-17 12:41:00|46627|46607|46629.5|46609.5|46629.5|46609.5|46627|46607|1
1739796070000|2025-02-17 12:41:10|46627.2|46607.2|46629.5|46609.5|46629.5|46609.5|46624.5|46604.5|15
1739796080000|2025-02-17 12:41:20|||||||||1
1739796090000|2025-02-17 12:41:30|46626.8|46606.8|46626.8|46606.8|46626.8|46606.8|46626.8|46606.8|1
1739796100000|2025-02-17 12:41:40|46622.2|46602.2|46621.8|46601.8|46622.2|46602.2|46621.6|46601.6|6
1739796110000|2025-02-17 12:41:50|46624.1|46604.1|46621.8|46601.8|46624.3|46604.3|46621.8|46601.8|3
1739796130000|2025-02-17 12:42:10|46621.6|46601.6|46617|46597|46621.6|46601.6|46617|46597|2
1739796140000|2025-02-17 12:42:20|||||||||3
1739796160000|2025-02-17 12:42:40|||||||||2
1739796190000|2025-02-17 12:43:10|46619.3|46599.3|46614.5|46594.5|46619.5|46599.5|46614.5|46594.5|1
1739796200000|2025-02-17 12:43:20|||||||||1
1739796210000|2025-02-17 12:43:30|46614.3|46594.3|46614.5|46594.5|46614.5|46594.5|46612|46592|1
1739796220000|2025-02-17 12:43:40|46609.8|46589.8|46609.8|46589.8|46609.8|46589.8|46609.8|46589.8|0
1739796230000|2025-02-17 12:43:50|46612|46592|46614.8|46594.8|46614.8|46594.8|46612|46592|1
1739796240000|2025-02-17 12:44:00|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|0
1739796250000|2025-02-17 12:44:10|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|46612.3|46592.3|1
1739796260000|2025-02-17 12:44:20|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|2
1739796270000|2025-02-17 12:44:30|46607|46587|46609.5|46589.5|46609.5|46589.5|46607|46587|1
1739796280000|2025-02-17 12:44:40|46609.3|46589.3|46607|46587|46609.3|46589.3|46607|46587|0
1739796290000|2025-02-17 12:44:50|46609.3|46589.3|46607|46587|46609.5|46589.5|46607|46587|0
1739796300000|2025-02-17 12:45:00|46607.3|46587.3|46609.5|46589.5|46609.5|46589.5|46607.3|46587.3|1
1739796310000|2025-02-17 12:45:10|46612.3|46592.3|46624.6|46604.6|46624.6|46604.6|46612.3|46592.3|4
1739796320000|2025-02-17 12:45:20|46627.5|46607.5|46632.1|46612.1|46632.1|46612.1|46627.1|46607.1|3
1739796330000|2025-02-17 12:45:30|46631.6|46611.6|46632.1|46612.1|46632.1|46612.1|46627.3|46607.3|3
1739796340000|2025-02-17 12:45:40|46634.8|46614.8|46637.3|46617.3|46637.3|46617.3|46634.8|46614.8|1
1739796350000|2025-02-17 12:45:50|46639.8|46619.8|46642.1|46622.1|46642.3|46622.3|46639.8|46619.8|3
1739796360000|2025-02-17 12:46:00|46644.6|46624.6|46639.8|46619.8|46644.6|46624.6|46639.8|46619.8|6
1739796370000|2025-02-17 12:46:10|46636.6|46616.6|46632.1|46612.1|46636.6|46616.6|46632.1|46612.1|3
1739796380000|2025-02-17 12:46:20|46632.3|46612.3|46632.1|46612.1|46632.3|46612.3|46632.1|46612.1|1
1739796390000|2025-02-17 12:46:30|46627.1|46607.1|46627.1|46607.1|46627.1|46607.1|46622.1|46602.1|3
1739796400000|2025-02-17 12:46:40|46624.6|46604.6|46627.1|46607.1|46627.1|46607.1|46622.1|46602.1|0
1739796410000|2025-02-17 12:46:50|||||||||1
1739796420000|2025-02-17 12:47:00|46626.8|46606.8|46627.1|46607.1|46627.1|46607.1|46626.8|46606.8|1
1739796430000|2025-02-17 12:47:10|||||||||2
1739796440000|2025-02-17 12:47:20|46627.3|46607.3|46629.6|46609.6|46629.6|46609.6|46627.3|46607.3|0
1739796460000|2025-02-17 12:47:40|46631.9|46611.9|46634.4|46614.4|46634.4|46614.4|46631.9|46611.9|5
1739796470000|2025-02-17 12:47:50|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|46634.6|46614.6|0
1739796480000|2025-02-17 12:48:00|||||||||5
1739796490000|2025-02-17 12:48:10|46629.6|46609.6|46627.1|46607.1|46629.6|46609.6|46627.1|46607.1|2
1739796500000|2025-02-17 12:48:20|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|1
1739796520000|2025-02-17 12:48:40|||||||||2
1739796530000|2025-02-17 12:48:50|46619.6|46599.6|46619.4|46599.4|46619.6|46599.6|46619.4|46599.4|2
1739796540000|2025-02-17 12:49:00|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|3
1739796550000|2025-02-17 12:49:10|46614.8|46594.8|46617.3|46597.3|46619.8|46599.8|46614.8|46594.8|8
1739796560000|2025-02-17 12:49:20|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|46617.1|46597.1|0
1739796570000|2025-02-17 12:49:30|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|0
1739796580000|2025-02-17 12:49:40|46612.1|46592.1|46617.1|46597.1|46617.1|46597.1|46612.1|46592.1|0
1739796590000|2025-02-17 12:49:50|||||||||2
1739796600000|2025-02-17 12:50:00|46614.6|46594.6|46617.1|46597.1|46617.1|46597.1|46614.6|46594.6|2
1739796610000|2025-02-17 12:50:10|46619.4|46599.4|46622.1|46602.1|46622.1|46602.1|46617.1|46597.1|3
1739796630000|2025-02-17 12:50:30|46619.6|46599.6|46619.6|46599.6|46619.6|46599.6|46619.6|46599.6|0
1739796640000|2025-02-17 12:50:40|46622.1|46602.1|46624.6|46604.6|46624.6|46604.6|46622.1|46602.1|12
1739796650000|2025-02-17 12:50:50|46626.9|46606.9|46627.1|46607.1|46627.1|46607.1|46626.9|46606.9|1
1739796660000|2025-02-17 12:51:00|46629.6|46609.6|46629.6|46609.6|46629.6|46609.6|46629.6|46609.6|2
1739796670000|2025-02-17 12:51:10|46634.6|46614.6|46632.1|46612.1|46634.6|46614.6|46632.1|46612.1|6
1739796680000|2025-02-17 12:51:20|46634.6|46614.6|46632.1|46612.1|46634.6|46614.6|46632.1|46612.1|1
1739796690000|2025-02-17 12:51:30|46634.4|46614.4|46634.6|46614.6|46634.6|46614.6|46634.4|46614.4|1
1739796710000|2025-02-17 12:51:50|||||||||2
1739796720000|2025-02-17 12:52:00|46627.1|46607.1|46624.6|46604.6|46627.1|46607.1|46622.1|46602.1|4
1739796730000|2025-02-17 12:52:10|46624.8|46604.8|46639.6|46619.6|46639.6|46619.6|46624.8|46604.8|2
1739796740000|2025-02-17 12:52:20|46639.8|46619.8|46639.6|46619.6|46642.1|46622.1|46639.6|46619.6|6
1739796760000|2025-02-17 12:52:40|46637.3|46617.3|46634.8|46614.8|46637.3|46617.3|46634.8|46614.8|2
1739796770000|2025-02-17 12:52:50|46634.4|46614.4|46627.1|46607.1|46634.4|46614.4|46627.1|46607.1|4
1739796780000|2025-02-17 12:53:00|46624.6|46604.6|46622.1|46602.1|46624.6|46604.6|46619.6|46599.6|3
1739796810000|2025-02-17 12:53:30|||||||||1
1739796830000|2025-02-17 12:53:50|46622.3|46602.3|46622.1|46602.1|46622.3|46602.3|46622.1|46602.1|2
1739796840000|2025-02-17 12:54:00|46622.3|46602.3|46622.3|46602.3|46624.8|46604.8|46622.3|46602.3|3
1739796850000|2025-02-17 12:54:10|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|0
1739796860000|2025-02-17 12:54:20|||||||||1
1739796870000|2025-02-17 12:54:30|46622.3|46602.3|46622.3|46602.3|46622.3|46602.3|46622.3|46602.3|1
1739796890000|2025-02-17 12:54:50|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|46622.1|46602.1|3
1739796900000|2025-02-17 12:55:00|46619.6|46599.6|46609.6|46589.6|46619.6|46599.6|46609.6|46589.6|4
1739796910000|2025-02-17 12:55:10|46609.8|46589.8|46604.6|46584.6|46612.1|46592.1|46604.6|46584.6|0
1739796920000|2025-02-17 12:55:20|46607.1|46587.1|46612.1|46592.1|46612.1|46592.1|46604.6|46584.6|9
1739796930000|2025-02-17 12:55:30|46607.1|46587.1|46607.1|46587.1|46609.6|46589.6|46607.1|46587.1|2
1739796940000|2025-02-17 12:55:40|46602.5|46582.5|46607.1|46587.1|46607.1|46587.1|46602.1|46582.1|3
1739796950000|2025-02-17 12:55:50|46609.4|46589.4|46612.1|46592.1|46612.1|46592.1|46609.4|46589.4|2
1739796960000|2025-02-17 12:56:00|46616.9|46596.9|46639.6|46619.6|46639.6|46619.6|46616.9|46596.9|16
1739796970000|2025-02-17 12:56:10|46641.9|46621.9|46644.6|46624.6|46644.6|46624.6|46639.6|46619.6|1
1739796980000|2025-02-17 12:56:20|46642.3|46622.3|46645.2|46625.2|46647.5|46627.5|46642.1|46622.1|5
1739796990000|2025-02-17 12:56:30|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|46647.5|46627.5|1
1739797000000|2025-02-17 12:56:40|||||||||3
1739797010000|2025-02-17 12:56:50|46647.7|46627.7|46647.7|46627.7|46650|46630|46647.5|46627.5|5
1739797020000|2025-02-17 12:57:00|46650|46630|46647.1|46627.1|46650|46630|46647.1|46627.1|3
1739797030000|2025-02-17 12:57:10|46644.8|46624.8|46642.1|46622.1|46644.8|46624.8|46642.1|46622.1|3
1739797040000|2025-02-17 12:57:20|46641.9|46621.9|46644.6|46624.6|46644.6|46624.6|46639.6|46619.6|13
1739797050000|2025-02-17 12:57:30|46642.1|46622.1|46642.1|46622.1|46642.1|46622.1|46642.1|46622.1|0
1739797060000|2025-02-17 12:57:40|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|46639.6|46619.6|2
1739797080000|2025-02-17 12:58:00|46639.8|46619.8|46637.1|46617.1|46639.8|46619.8|46632.1|46612.1|3
1739797100000|2025-02-17 12:58:20|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|1
1739797120000|2025-02-17 12:58:40|46632.1|46612.1|46632.1|46612.1|46632.1|46612.1|46632.1|46612.1|1
1739797130000|2025-02-17 12:58:50|46627.5|46607.5|46627.1|46607.1|46627.5|46607.5|46627.1|46607.1|2
1739797140000|2025-02-17 12:59:00|46636.7|46616.7|46637.1|46617.1|46639.6|46619.6|46636.7|46616.7|13
1739797160000|2025-02-17 12:59:20|46634.8|46614.8|46627.1|46607.1|46634.8|46614.8|46627.1|46607.1|21
1739797170000|2025-02-17 12:59:30|46626.9|46606.9|46617.1|46597.1|46626.9|46606.9|46617.1|46597.1|8
1739797180000|2025-02-17 12:59:40|46614.4|46594.4|46611.9|46591.9|46614.4|46594.4|46611.9|46591.9|5
1739797190000|2025-02-17 12:59:50|46609.4|46589.4|46602.1|46582.1|46609.4|46589.4|46602.1|46582.1|7
1739797200000|2025-02-17 13:00:00|46599.6|46579.6|46627.1|46607.1|46634.4|46614.4|46599.6|46579.6|60
1739797210000|2025-02-17 13:00:10|46632.1|46612.1|46602.1|46582.1|46632.1|46612.1|46602.1|46582.1|11
1739797220000|2025-02-17 13:00:20|46597.1|46577.1|46597.1|46577.1|46604.6|46584.6|46597.1|46577.1|13
1739797230000|2025-02-17 13:00:30|46592.1|46572.1|46579.4|46559.4|46592.3|46572.3|46574.4|46554.4|21
1739797240000|2025-02-17 13:00:40|46574.4|46554.4|46577.1|46557.1|46579.6|46559.6|46574.4|46554.4|10
1739797250000|2025-02-17 13:00:50|46576.9|46556.9|46579.4|46559.4|46582.1|46562.1|46576.9|46556.9|11
1739797260000|2025-02-17 13:01:00|46579|46559|46562.1|46542.1|46579.6|46559.6|46562.1|46542.1|7
1739797270000|2025-02-17 13:01:10|46567.1|46547.1|46569.8|46549.8|46569.8|46549.8|46562.3|46542.3|9
1739797280000|2025-02-17 13:01:20|46569.6|46549.6|46572.1|46552.1|46574.4|46554.4|46569.6|46549.6|19
1739797290000|2025-02-17 13:01:30|46571.7|46551.7|46544.4|46524.4|46571.7|46551.7|46542.3|46522.3|8
1739797300000|2025-02-17 13:01:40|46542.3|46522.3|46551.7|46531.7|46557.5|46537.5|46542.3|46522.3|13
1739797310000|2025-02-17 13:01:50|46549.2|46529.2|46539.4|46519.4|46549.2|46529.2|46539.2|46519.2|6
1739797320000|2025-02-17 13:02:00|46536.7|46516.7|46534.8|46514.8|46536.7|46516.7|46529.6|46509.6|41
1739797330000|2025-02-17 13:02:10|46542.1|46522.1|46529.6|46509.6|46542.5|46522.5|46529.6|46509.6|10
1739797340000|2025-02-17 13:02:20|46529.4|46509.4|46532.1|46512.1|46532.1|46512.1|46527.1|46507.1|9
1739797350000|2025-02-17 13:02:30|46534.6|46514.6|46539.6|46519.6|46539.6|46519.6|46534.4|46514.4|2
1739797360000|2025-02-17 13:02:40|46542.1|46522.1|46539.6|46519.6|46542.1|46522.1|46539.6|46519.6|8
1739797370000|2025-02-17 13:02:50|46539.4|46519.4|46534.6|46514.6|46539.4|46519.4|46534.6|46514.6|0
1739797380000|2025-02-17 13:03:00|46532.1|46512.1|46527.1|46507.1|46532.1|46512.1|46527.1|46507.1|2
1739797390000|2025-02-17 13:03:10|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|46524.6|46504.6|2
1739797400000|2025-02-17 13:03:20|46527.1|46507.1|46517.1|46497.1|46527.1|46507.1|46517.1|46497.1|19
1739797410000|2025-02-17 13:03:30|46516.9|46496.9|46509.6|46489.6|46516.9|46496.9|46507.1|46487.1|8
1739797420000|2025-02-17 13:03:40|46512.1|46492.1|46517.1|46497.1|46517.1|46497.1|46512.1|46492.1|4
1739797430000|2025-02-17 13:03:50|46516.9|46496.9|46512.1|46492.1|46516.9|46496.9|46512.1|46492.1|13
1739797440000|2025-02-17 13:04:00|46512.3|46492.3|46512.1|46492.1|46514.6|46494.6|46512.1|46492.1|2
1739797450000|2025-02-17 13:04:10|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|1
1739797460000|2025-02-17 13:04:20|46509.4|46489.4|46512.1|46492.1|46512.1|46492.1|46509.4|46489.4|2
1739797470000|2025-02-17 13:04:30|46507.1|46487.1|46509.6|46489.6|46509.6|46489.6|46507.1|46487.1|0
1739797480000|2025-02-17 13:04:40|46507.3|46487.3|46512.1|46492.1|46512.1|46492.1|46507.3|46487.3|2
1739797490000|2025-02-17 13:04:50|46514.6|46494.6|46509.4|46489.4|46514.6|46494.6|46509.4|46489.4|7
1739797500000|2025-02-17 13:05:00|46509.2|46489.2|46494.6|46474.6|46509.2|46489.2|46494.6|46474.6|5
1739797510000|2025-02-17 13:05:10|46492.1|46472.1|46474.6|46454.6|46492.1|46472.1|46467.1|46447.1|43
1739797520000|2025-02-17 13:05:20|46472.1|46452.1|46457.1|46437.1|46472.1|46452.1|46457.1|46437.1|34
1739797530000|2025-02-17 13:05:30|46461.9|46441.9|46469.6|46449.6|46469.6|46449.6|46449.6|46429.6|33
1739797540000|2025-02-17 13:05:40|46471.9|46451.9|46477.1|46457.1|46477.1|46457.1|46471.9|46451.9|8
1739797550000|2025-02-17 13:05:50|||||||||2
1739797560000|2025-02-17 13:06:00|46477.3|46457.3|46487.1|46467.1|46487.1|46467.1|46477.3|46457.3|3
1739797570000|2025-02-17 13:06:10|46489.6|46469.6|46494.4|46474.4|46502.1|46482.1|46489.6|46469.6|4
1739797580000|2025-02-17 13:06:20|46494.6|46474.6|46491.9|46471.9|46494.6|46474.6|46491.7|46471.7|6
1739797590000|2025-02-17 13:06:30|46489.6|46469.6|46504.6|46484.6|46504.6|46484.6|46489.6|46469.6|5
1739797600000|2025-02-17 13:06:40|46507.1|46487.1|46509.6|46489.6|46509.6|46489.6|46507.1|46487.1|0
1739797610000|2025-02-17 13:06:50|46507.3|46487.3|46537.1|46517.1|46539.8|46519.8|46507.3|46487.3|8
1739797620000|2025-02-17 13:07:00|46536.9|46516.9|46524.8|46504.8|46536.9|46516.9|46524.8|46504.8|3
1739797630000|2025-02-17 13:07:10|46527.1|46507.1|46534.8|46514.8|46534.8|46514.8|46527.1|46507.1|12
1739797640000|2025-02-17 13:07:20|46534.6|46514.6|46534.6|46514.6|46534.6|46514.6|46534.6|46514.6|1
1739797650000|2025-02-17 13:07:30|46536.9|46516.9|46537.1|46517.1|46539.6|46519.6|46536.9|46516.9|1
1739797660000|2025-02-17 13:07:40|46534.6|46514.6|46534.6|46514.6|46537.1|46517.1|46532.1|46512.1|0
1739797670000|2025-02-17 13:07:50|46532.1|46512.1|46537.3|46517.3|46537.3|46517.3|46532.1|46512.1|5
1739797680000|2025-02-17 13:08:00|46539.6|46519.6|46539.6|46519.6|46542.1|46522.1|46539.6|46519.6|3
1739797690000|2025-02-17 13:08:10|46537.1|46517.1|46542.3|46522.3|46542.3|46522.3|46534.6|46514.6|3
1739797700000|2025-02-17 13:08:20|46557.1|46537.1|46552.1|46532.1|46557.1|46537.1|46552.1|46532.1|10
1739797710000|2025-02-17 13:08:30|46551.9|46531.9|46547.1|46527.1|46551.9|46531.9|46546.9|46526.9|5
1739797720000|2025-02-17 13:08:40|46547.3|46527.3|46549.6|46529.6|46552.1|46532.1|46547.1|46527.1|17
1739797730000|2025-02-17 13:08:50|46547.1|46527.1|46557.1|46537.1|46557.1|46537.1|46547.1|46527.1|4
1739797740000|2025-02-17 13:09:00|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|0
1739797750000|2025-02-17 13:09:10|46557.1|46537.1|46552.1|46532.1|46557.1|46537.1|46552.1|46532.1|2
1739797760000|2025-02-17 13:09:20|46557.1|46537.1|46559.6|46539.6|46559.6|46539.6|46552.1|46532.1|7
1739797770000|2025-02-17 13:09:30|46559.8|46539.8|46547.1|46527.1|46562.1|46542.1|46547.1|46527.1|14
1739797780000|2025-02-17 13:09:40|46549.4|46529.4|46552.1|46532.1|46556.7|46536.7|46549.4|46529.4|3
1739797790000|2025-02-17 13:09:50|46547.6|46527.6|46529.9|46509.9|46547.6|46527.6|46529.8|46509.8|19
1739797800000|2025-02-17 13:10:00|46530.1|46510.1|46516.9|46496.9|46534.6|46514.6|46509.9|46489.9|19
1739797810000|2025-02-17 13:10:10|46517.1|46497.1|46514.6|46494.6|46517.1|46497.1|46514.6|46494.6|1
1739797820000|2025-02-17 13:10:20|46517.1|46497.1|46516.9|46496.9|46517.1|46497.1|46514.6|46494.6|2
1739797830000|2025-02-17 13:10:30|46514.6|46494.6|46517.1|46497.1|46517.1|46497.1|46512.4|46492.4|2
1739797840000|2025-02-17 13:10:40|46516.9|46496.9|46514.4|46494.4|46516.9|46496.9|46514.4|46494.4|0
1739797850000|2025-02-17 13:10:50|46514.9|46494.9|46517.1|46497.1|46517.1|46497.1|46514.4|46494.4|2
1739797860000|2025-02-17 13:11:00|46519.4|46499.4|46532.1|46512.1|46534.4|46514.4|46519.4|46499.4|6
1739797870000|2025-02-17 13:11:10|46534.4|46514.4|46522.4|46502.4|46534.4|46514.4|46522.4|46502.4|11
1739797880000|2025-02-17 13:11:20|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|46522.1|46502.1|1
1739797890000|2025-02-17 13:11:30|46521.9|46501.9|46522.1|46502.1|46522.1|46502.1|46519.6|46499.6|3
1739797900000|2025-02-17 13:11:40|46519.6|46499.6|46524.4|46504.4|46524.4|46504.4|46519.6|46499.6|3
1739797910000|2025-02-17 13:11:50|46527.4|46507.4|46527.4|46507.4|46527.4|46507.4|46527.4|46507.4|0
1739797920000|2025-02-17 13:12:00|46529.7|46509.7|46534.7|46514.7|46534.7|46514.7|46529.7|46509.7|1
1739797930000|2025-02-17 13:12:10|46534.9|46514.9|46536.9|46516.9|46537.2|46517.2|46534.7|46514.7|4
1739797940000|2025-02-17 13:12:20|46537.2|46517.2|46544.7|46524.7|46544.7|46524.7|46532.4|46512.4|18
1739797950000|2025-02-17 13:12:30|46549.7|46529.7|46547.2|46527.2|46549.7|46529.7|46546.9|46526.9|3
1739797960000|2025-02-17 13:12:40|46547.4|46527.4|46557.2|46537.2|46557.4|46537.4|46547.4|46527.4|19
1739797970000|2025-02-17 13:12:50|46554.9|46534.9|46559.9|46539.9|46559.9|46539.9|46554.9|46534.9|0
1739797980000|2025-02-17 13:13:00|46557.4|46537.4|46559.9|46539.9|46559.9|46539.9|46557.2|46537.2|1
1739797990000|2025-02-17 13:13:10|46555.3|46535.3|46555.1|46535.1|46555.3|46535.3|46555.1|46535.1|0
1739798000000|2025-02-17 13:13:20|46554.7|46534.7|46552.2|46532.2|46554.7|46534.7|46552.2|46532.2|0
1739798010000|2025-02-17 13:13:30|46549.7|46529.7|46547.2|46527.2|46549.7|46529.7|46547.2|46527.2|3
1739798020000|2025-02-17 13:13:40|||||||||2
1739798030000|2025-02-17 13:13:50|||||||||3
1739798040000|2025-02-17 13:14:00|46549.7|46529.7|46562.4|46542.4|46562.4|46542.4|46549.7|46529.7|5
1739798050000|2025-02-17 13:14:10|46562.6|46542.6|46569.9|46549.9|46569.9|46549.9|46562.6|46542.6|1
1739798060000|2025-02-17 13:14:20|46570.1|46550.1|46572.2|46552.2|46572.2|46552.2|46569.9|46549.9|1
1739798070000|2025-02-17 13:14:30|46569.7|46549.7|46564.9|46544.9|46569.7|46549.7|46564.9|46544.9|2
1739798100000|2025-02-17 13:15:00|46565.1|46545.1|46569.7|46549.7|46569.7|46549.7|46565.1|46545.1|2
1739798110000|2025-02-17 13:15:10|46572.2|46552.2|46574.7|46554.7|46574.7|46554.7|46572.2|46552.2|1
1739798120000|2025-02-17 13:15:20|46577.2|46557.2|46579.7|46559.7|46579.7|46559.7|46577.2|46557.2|0
1739798130000|2025-02-17 13:15:30|46582.2|46562.2|46582.4|46562.4|46582.4|46562.4|46582.2|46562.2|3
1739798140000|2025-02-17 13:15:40|46584.7|46564.7|46597|46577|46604.7|46584.7|46584.7|46564.7|14
1739798150000|2025-02-17 13:15:50|46594.5|46574.5|46592.2|46572.2|46594.7|46574.7|46592.2|46572.2|2
1739798160000|2025-02-17 13:16:00|46592.4|46572.4|46582.2|46562.2|46594.7|46574.7|46582.2|46562.2|4
1739798170000|2025-02-17 13:16:10|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|46587.2|46567.2|0
1739798180000|2025-02-17 13:16:20|46582.2|46562.2|46579.7|46559.7|46582.2|46562.2|46579.7|46559.7|3
1739798190000|2025-02-17 13:16:30|46579.9|46559.9|46579.9|46559.9|46579.9|46559.9|46579.9|46559.9|1
1739798200000|2025-02-17 13:16:40|46579.7|46559.7|46567.2|46547.2|46579.7|46559.7|46567.2|46547.2|1
1739798210000|2025-02-17 13:16:50|46564.9|46544.9|46559.7|46539.7|46564.9|46544.9|46559.7|46539.7|3
1739798220000|2025-02-17 13:17:00|46559.5|46539.5|46562.4|46542.4|46562.4|46542.4|46549.5|46529.5|9
1739798230000|2025-02-17 13:17:10|46564.7|46544.7|46572.2|46552.2|46572.2|46552.2|46564.7|46544.7|2
1739798250000|2025-02-17 13:17:30|46574.7|46554.7|46572.2|46552.2|46574.7|46554.7|46569.7|46549.7|8
1739798260000|2025-02-17 13:17:40|46572|46552|46567.2|46547.2|46572|46552|46567.2|46547.2|3
1739798270000|2025-02-17 13:17:50|46569.5|46549.5|46567.2|46547.2|46569.5|46549.5|46567.2|46547.2|3
1739798280000|2025-02-17 13:18:00|46569.5|46549.5|46567.2|46547.2|46569.5|46549.5|46567.2|46547.2|2
1739798290000|2025-02-17 13:18:10|46564.7|46544.7|46562.2|46542.2|46564.7|46544.7|46562.2|46542.2|4
1739798300000|2025-02-17 13:18:20|46562|46542|46559.7|46539.7|46562|46542|46559.7|46539.7|1
1739798310000|2025-02-17 13:18:30|46559.5|46539.5|46569.7|46549.7|46569.7|46549.7|46557.2|46537.2|2
1739798320000|2025-02-17 13:18:40|46572.2|46552.2|46572.2|46552.2|46572.2|46552.2|46572.2|46552.2|0
1739798330000|2025-02-17 13:18:50|46572.4|46552.4|46572.2|46552.2|46572.4|46552.4|46572.2|46552.2|0
1739798340000|2025-02-17 13:19:00|46569.7|46549.7|46572.2|46552.2|46572.2|46552.2|46569.7|46549.7|9
1739798350000|2025-02-17 13:19:10|46574.7|46554.7|46577.2|46557.2|46577.2|46557.2|46574.7|46554.7|33
1739798370000|2025-02-17 13:19:30|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|0
1739798380000|2025-02-17 13:19:40|46579.9|46559.9|46579.9|46559.9|46579.9|46559.9|46579.7|46559.7|3
1739798390000|2025-02-17 13:19:50|46579.7|46559.7|46577.2|46557.2|46579.7|46559.7|46574.9|46554.9|1
1739798400000|2025-02-17 13:20:00|46572.4|46552.4|46562.2|46542.2|46572.4|46552.4|46562.2|46542.2|4
1739798410000|2025-02-17 13:20:10|46559.7|46539.7|46562.2|46542.2|46562.2|46542.2|46559.7|46539.7|1
1739798420000|2025-02-17 13:20:20|46564.5|46544.5|46564.7|46544.7|46564.7|46544.7|46564.5|46544.5|11
1739798430000|2025-02-17 13:20:30|46564.9|46544.9|46564.9|46544.9|46564.9|46544.9|46564.9|46544.9|2
1739798440000|2025-02-17 13:20:40|46564.7|46544.7|46564.9|46544.9|46564.9|46544.9|46564.7|46544.7|2
1739798450000|2025-02-17 13:20:50|46567.2|46547.2|46572.2|46552.2|46572.2|46552.2|46567.2|46547.2|1
1739798460000|2025-02-17 13:21:00|46577.2|46557.2|46577.2|46557.2|46577.2|46557.2|46577.2|46557.2|1
1739798480000|2025-02-17 13:21:20|46580.1|46560.1|46587.4|46567.4|46587.4|46567.4|46580.1|46560.1|9
1739798490000|2025-02-17 13:21:30|46584.9|46564.9|46592.2|46572.2|46592.2|46572.2|46584.9|46564.9|5
1739798510000|2025-02-17 13:21:50|46589.7|46569.7|46577.2|46557.2|46589.7|46569.7|46577.2|46557.2|5
1739798520000|2025-02-17 13:22:00|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|46579.7|46559.7|2
1739798530000|2025-02-17 13:22:10|46582.2|46562.2|46584.5|46564.5|46584.7|46564.7|46582.2|46562.2|1
1739798540000|2025-02-17 13:22:20|46582.2|46562.2|46579.7|46559.7|46582.2|46562.2|46579.7|46559.7|0
1739798550000|2025-02-17 13:22:30|||||||||5
1739798570000|2025-02-17 13:22:50|46582.2|46562.2|46587.2|46567.2|46587.2|46567.2|46582.2|46562.2|6
1739798580000|2025-02-17 13:23:00|46589.7|46569.7|46597.4|46577.4|46597.4|46577.4|46589.7|46569.7|5
1739798590000|2025-02-17 13:23:10|46597.2|46577.2|46592.2|46572.2|46597.2|46577.2|46592.2|46572.2|3
1739798600000|2025-02-17 13:23:20|46589.7|46569.7|46592|46572|46592.2|46572.2|46589.7|46569.7|3
1739798610000|2025-02-17 13:23:30|46592.2|46572.2|46594.7|46574.7|46594.7|46574.7|46592.2|46572.2|1
1739798620000|2025-02-17 13:23:40|46592.2|46572.2|46602.2|46582.2|46602.2|46582.2|46592.2|46572.2|5
1739798630000|2025-02-17 13:23:50|46599.9|46579.9|46597.2|46577.2|46599.9|46579.9|46594.7|46574.7|6
1739798640000|2025-02-17 13:24:00|||||||||2
1739798650000|2025-02-17 13:24:10|46599.7|46579.7|46599.7|46579.7|46599.7|46579.7|46599.7|46579.7|3
1739798660000|2025-02-17 13:24:20|46602.2|46582.2|46602.2|46582.2|46602.2|46582.2|46602.2|46582.2|2
1739798670000|2025-02-17 13:24:30|46602.4|46582.4|46604.5|46584.5|46607.2|46587.2|46602.4|46582.4|5
1739798680000|2025-02-17 13:24:40|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|46604.7|46584.7|0
1739798690000|2025-02-17 13:24:50|46602.2|46582.2|46599.7|46579.7|46602.2|46582.2|46599.7|46579.7|10
1739798700000|2025-02-17 13:25:00|46597.2|46577.2|46597.2|46577.2|46597.2|46577.2|46597.2|46577.2|2
1739798710000|2025-02-17 13:25:10|46592.4|46572.4|46592.2|46572.2|46592.4|46572.4|46592.2|46572.2|2
1739798720000|2025-02-17 13:25:20|46587.2|46567.2|46592.2|46572.2|46592.2|46572.2|46587.2|46567.2|3
1739798730000|2025-02-17 13:25:30|46597.2|46577.2|46599.7|46579.7|46599.7|46579.7|46597.2|46577.2|0
1739798740000|2025-02-17 13:25:40|46602|46582|46599.7|46579.7|46602|46582|46599.7|46579.7|2
1739798750000|2025-02-17 13:25:50|46599.5|46579.5|46597.2|46577.2|46599.5|46579.5|46597.2|46577.2|3
1739798760000|2025-02-17 13:26:00|46592.2|46572.2|46592.2|46572.2|46592.2|46572.2|46592.2|46572.2|1
1739798770000|2025-02-17 13:26:10|||||||||4
1739798780000|2025-02-17 13:26:20|46594.7|46574.7|46592.2|46572.2|46594.7|46574.7|46592.2|46572.2|1
1739798790000|2025-02-17 13:26:30|46584.7|46564.7|46587.2|46567.2|46587.2|46567.2|46584.7|46564.7|2
1739798800000|2025-02-17 13:26:40|46584.7|46564.7|46587.2|46567.2|46587.2|46567.2|46584.7|46564.7|12
1739798810000|2025-02-17 13:26:50|46589.7|46569.7|46589.7|46569.7|46592.2|46572.2|46589.7|46569.7|1
1739798820000|2025-02-17 13:27:00|46592.2|46572.2|46592.2|46572.2|46592.2|46572.2|46592.2|46572.2|4
1739798840000|2025-02-17 13:27:20|46597.2|46577.2|46602.2|46582.2|46602.2|46582.2|46597.2|46577.2|10
1739798850000|2025-02-17 13:27:30|46602|46582|46597.2|46577.2|46602.2|46582.2|46597.2|46577.2|19
1739798860000|2025-02-17 13:27:40|||||||||1
1739798880000|2025-02-17 13:28:00|46597|46577|46597.2|46577.2|46597.2|46577.2|46597|46577|4
1739798890000|2025-02-17 13:28:10|||||||||2
1739798900000|2025-02-17 13:28:20|46599.5|46579.5|46589.9|46569.9|46599.5|46579.5|46587.6|46567.6|22
1739798910000|2025-02-17 13:28:30|46590.1|46570.1|46602.4|46582.4|46604.7|46584.7|46590.1|46570.1|17
1739798920000|2025-02-17 13:28:40|46602.2|46582.2|46602.4|46582.4|46602.4|46582.4|46597.2|46577.2|8
1739798930000|2025-02-17 13:28:50|46607.2|46587.2|46609.9|46589.9|46609.9|46589.9|46607.2|46587.2|5
1739798940000|2025-02-17 13:29:00|46610.1|46590.1|46609.9|46589.9|46612.4|46592.4|46609.9|46589.9|1
1739798950000|2025-02-17 13:29:10|46607.2|46587.2|46617.2|46597.2|46617.2|46597.2|46607.2|46587.2|10
1739798960000|2025-02-17 13:29:20|46619.7|46599.7|46619.7|46599.7|46619.7|46599.7|46619.7|46599.7|8
1739798970000|2025-02-17 13:29:30|46622|46602|46624.7|46604.7|46624.7|46604.7|46619.7|46599.7|34
1739798980000|2025-02-17 13:29:40|46622.2|46602.2|46624.7|46604.7|46624.7|46604.7|46622.2|46602.2|4
1739798990000|2025-02-17 13:29:50|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|0
1739799000000|2025-02-17 13:30:00|46614.7|46594.7|46617.2|46597.2|46619.7|46599.7|46612|46592|15
1739799010000|2025-02-17 13:30:10|46616.8|46596.8|46614.7|46594.7|46616.8|46596.8|46612|46592|8
1739799020000|2025-02-17 13:30:20|46617.2|46597.2|46627.4|46607.4|46627.4|46607.4|46617.2|46597.2|7
1739799030000|2025-02-17 13:30:30|46629.7|46609.7|46627.2|46607.2|46634.9|46614.9|46627.2|46607.2|1
1739799040000|2025-02-17 13:30:40|46629.5|46609.5|46622.2|46602.2|46629.7|46609.7|46622.2|46602.2|3
1739799050000|2025-02-17 13:30:50|46624.5|46604.5|46627.2|46607.2|46627.2|46607.2|46624.5|46604.5|0
1739799060000|2025-02-17 13:31:00|46624.7|46604.7|46624.7|46604.7|46627.2|46607.2|46622.2|46602.2|9
1739799070000|2025-02-17 13:31:10|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|1
1739799080000|2025-02-17 13:31:20|46624.7|46604.7|46627.4|46607.4|46627.4|46607.4|46622.2|46602.2|8
1739799090000|2025-02-17 13:31:30|46627.6|46607.6|46632.4|46612.4|46632.4|46612.4|46627.6|46607.6|4
1739799100000|2025-02-17 13:31:40|||||||||2
1739799110000|2025-02-17 13:31:50|46632.6|46612.6|46632.4|46612.4|46634.7|46614.7|46632.4|46612.4|0
1739799120000|2025-02-17 13:32:00|46632.6|46612.6|46652|46632|46657.2|46637.2|46632.6|46612.6|16
1739799130000|2025-02-17 13:32:10|46651.8|46631.8|46639.5|46619.5|46651.8|46631.8|46639.5|46619.5|12
1739799140000|2025-02-17 13:32:20|46637.2|46617.2|46629.7|46609.7|46637.2|46617.2|46629.7|46609.7|4
1739799150000|2025-02-17 13:32:30|46629.5|46609.5|46627.2|46607.2|46629.5|46609.5|46624.7|46604.7|2
1739799160000|2025-02-17 13:32:40|46624.7|46604.7|46632.2|46612.2|46632.2|46612.2|46624.7|46604.7|2
1739799170000|2025-02-17 13:32:50|46632.6|46612.6|46642.2|46622.2|46642.2|46622.2|46632.6|46612.6|2
1739799180000|2025-02-17 13:33:00|46637.6|46617.6|46637.2|46617.2|46637.6|46617.6|46627.2|46607.2|9
1739799190000|2025-02-17 13:33:10|46642.2|46622.2|46642.2|46622.2|46642.4|46622.4|46642.2|46622.2|1
1739799200000|2025-02-17 13:33:20|46649.7|46629.7|46649.7|46629.7|46652|46632|46649.7|46629.7|11
1739799210000|2025-02-17 13:33:30|46649.5|46629.5|46647|46627|46649.5|46629.5|46647|46627|4
1739799220000|2025-02-17 13:33:40|46642.2|46622.2|46642.2|46622.2|46642.2|46622.2|46642.2|46622.2|0
1739799240000|2025-02-17 13:34:00|46637.2|46617.2|46639.9|46619.9|46639.9|46619.9|46637.2|46617.2|9
1739799250000|2025-02-17 13:34:10|46639.7|46619.7|46639.7|46619.7|46639.7|46619.7|46639.7|46619.7|3
1739799260000|2025-02-17 13:34:20|46637.2|46617.2|46637.2|46617.2|46637.2|46617.2|46637.2|46617.2|0
1739799270000|2025-02-17 13:34:30|46634.7|46614.7|46629.7|46609.7|46634.7|46614.7|46627|46607|20
1739799280000|2025-02-17 13:34:40|46629.5|46609.5|46629.7|46609.7|46629.7|46609.7|46629.5|46609.5|6
1739799290000|2025-02-17 13:34:50|46632.2|46612.2|46634.7|46614.7|46634.7|46614.7|46629.7|46609.7|1
1739799300000|2025-02-17 13:35:00|46632.2|46612.2|46632.2|46612.2|46632.2|46612.2|46632.2|46612.2|1
1739799310000|2025-02-17 13:35:10|46629.7|46609.7|46624.5|46604.5|46629.7|46609.7|46624.5|46604.5|2
1739799320000|2025-02-17 13:35:20|46622.2|46602.2|46622.2|46602.2|46622.2|46602.2|46621.8|46601.8|7
1739799330000|2025-02-17 13:35:30|46619.9|46599.9|46627.2|46607.2|46627.2|46607.2|46619.7|46599.7|4
1739799340000|2025-02-17 13:35:40|||||||||1
1739799350000|2025-02-17 13:35:50|46629.7|46609.7|46627.2|46607.2|46629.7|46609.7|46627.2|46607.2|5
1739799360000|2025-02-17 13:36:00|46627.4|46607.4|46622.4|46602.4|46627.4|46607.4|46622.4|46602.4|0
1739799370000|2025-02-17 13:36:10|46622.2|46602.2|46614.7|46594.7|46622.2|46602.2|46612.2|46592.2|3
1739799380000|2025-02-17 13:36:20|46614.5|46594.5|46609.7|46589.7|46614.7|46594.7|46609.7|46589.7|0
1739799390000|2025-02-17 13:36:30|46612.2|46592.2|46602.2|46582.2|46612.2|46592.2|46602.2|46582.2|1
1739799420000|2025-02-17 13:37:00|46604.7|46584.7|46612.2|46592.2|46612.2|46592.2|46604.7|46584.7|5
1739799430000|2025-02-17 13:37:10|46617.2|46597.2|46617.2|46597.2|46617.2|46597.2|46617.2|46597.2|2
1739799440000|2025-02-17 13:37:20|46616.8|46596.8|46612.2|46592.2|46616.8|46596.8|46612.2|46592.2|4
1739799450000|2025-02-17 13:37:30|46609.7|46589.7|46612.2|46592.2|46612.2|46592.2|46609.7|46589.7|0
1739799470000|2025-02-17 13:37:50|||||||||1
1739799480000|2025-02-17 13:38:00|46612.5|46592.5|46615|46595|46615|46595|46612.2|46592.2|0
1739799490000|2025-02-17 13:38:10|46615.2|46595.2|46619.7|46599.7|46619.7|46599.7|46615.2|46595.2|1
1739799500000|2025-02-17 13:38:20|46620|46600|46620|46600|46620|46600|46620|46600|0
1739799510000|2025-02-17 13:38:30|46620.4|46600.4|46620|46600|46622.7|46602.7|46620|46600|1
1739799520000|2025-02-17 13:38:40|46620.2|46600.2|46625|46605|46625|46605|46620.2|46600.2|7
1739799540000|2025-02-17 13:39:00|46629.8|46609.8|46632.3|46612.3|46632.3|46612.3|46629.8|46609.8|0
1739799550000|2025-02-17 13:39:10|46634.8|46614.8|46637.3|46617.3|46642.3|46622.3|46634.8|46614.8|3
1739799560000|2025-02-17 13:39:20|46640|46620|46640|46620|46640|46620|46640|46620|0
1739799570000|2025-02-17 13:39:30|46637.5|46617.5|46637.3|46617.3|46639.5|46619.5|46637.3|46617.3|5
1739799580000|2025-02-17 13:39:40|46632.7|46612.7|46627.3|46607.3|46632.7|46612.7|46627.3|46607.3|8
1739799590000|2025-02-17 13:39:50|46622.3|46602.3|46617.3|46597.3|46622.3|46602.3|46617.3|46597.3|2
1739799600000|2025-02-17 13:40:00|46615|46595|46612.3|46592.3|46615|46595|46612.3|46592.3|2
1739799610000|2025-02-17 13:40:10|46614.8|46594.8|46609.8|46589.8|46614.8|46594.8|46609.8|46589.8|2
1739799620000|2025-02-17 13:40:20|46610|46590|46617.3|46597.3|46617.3|46597.3|46610|46590|7
1739799630000|2025-02-17 13:40:30|46620|46600|46627.3|46607.3|46632.3|46612.3|46620|46600|2
1739799640000|2025-02-17 13:40:40|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|46632.3|46612.3|4
1739799650000|2025-02-17 13:40:50|46637.3|46617.3|46637.3|46617.3|46639.8|46619.8|46637.3|46617.3|3
1739799660000|2025-02-17 13:41:00|46637.1|46617.1|46640|46620|46640|46620|46637.1|46617.1|3
1739799670000|2025-02-17 13:41:10|46642.5|46622.5|46642.5|46622.5|46642.5|46622.5|46642.5|46622.5|1
1739799680000|2025-02-17 13:41:20|46647.3|46627.3|46647.5|46627.5|46647.5|46627.5|46647.3|46627.3|2
1739799690000|2025-02-17 13:41:30|46647.3|46627.3|46647.3|46627.3|46647.3|46627.3|46642.3|46622.3|14
1739799700000|2025-02-17 13:41:40|46647.5|46627.5|46652.1|46632.1|46660|46640|46647.5|46627.5|41
1739799720000|2025-02-17 13:42:00|46649.8|46629.8|46642.3|46622.3|46649.8|46629.8|46639.8|46619.8|14
1739799730000|2025-02-17 13:42:10|46644.8|46624.8|46642.3|46622.3|46647.3|46627.3|46642.3|46622.3|1
1739799740000|2025-02-17 13:42:20|46637.3|46617.3|46632.3|46612.3|46637.3|46617.3|46632.3|46612.3|1
1739799750000|2025-02-17 13:42:30|46632.5|46612.5|46634.8|46614.8|46634.8|46614.8|46632.5|46612.5|2
1739799760000|2025-02-17 13:42:40|46637.3|46617.3|46639.8|46619.8|46639.8|46619.8|46637.3|46617.3|0
1739799770000|2025-02-17 13:42:50|46639.6|46619.6|46632.3|46612.3|46639.6|46619.6|46632.3|46612.3|2
1739799780000|2025-02-17 13:43:00|46630|46610|46615|46595|46630|46610|46615|46595|0
1739799790000|2025-02-17 13:43:10|46617.3|46597.3|46627.5|46607.5|46627.5|46607.5|46617.3|46597.3|7
1739799800000|2025-02-17 13:43:20|46629.8|46609.8|46622.3|46602.3|46629.8|46609.8|46619.8|46599.8|1
1739799810000|2025-02-17 13:43:30|||||||||5
1739799820000|2025-02-17 13:43:40|46619.6|46599.6|46622.3|46602.3|46622.3|46602.3|46619.6|46599.6|0
1739799830000|2025-02-17 13:43:50|46622.1|46602.1|46622.3|46602.3|46622.3|46602.3|46617.3|46597.3|2
1739799840000|2025-02-17 13:44:00|46617.3|46597.3|46617.3|46597.3|46622.3|46602.3|46617.3|46597.3|1
1739799860000|2025-02-17 13:44:20|46617.5|46597.5|46617.3|46597.3|46617.5|46597.5|46617.3|46597.3|0
1739799870000|2025-02-17 13:44:30|46617.5|46597.5|46622.3|46602.3|46622.3|46602.3|46617.3|46597.3|1
1739799880000|2025-02-17 13:44:40|46629.8|46609.8|46640|46620|46640|46620|46629.8|46609.8|56
1739799890000|2025-02-17 13:44:50|46642.3|46622.3|46642.3|46622.3|46642.3|46622.3|46642.3|46622.3|5
1739799900000|2025-02-17 13:45:00|46639.8|46619.8|46637.3|46617.3|46642.3|46622.3|46637.3|46617.3|2
1739799910000|2025-02-17 13:45:10|46635|46615|46627.3|46607.3|46635|46615|46622.5|46602.5|34
1739799920000|2025-02-17 13:45:20|46627.1|46607.1|46622.5|46602.5|46627.1|46607.1|46622.5|46602.5|3
1739799930000|2025-02-17 13:45:30|||||||||1
1739799940000|2025-02-17 13:45:40|46622.3|46602.3|46614.8|46594.8|46622.3|46602.3|46614.8|46594.8|6
1739799950000|2025-02-17 13:45:50|46617.3|46597.3|46622.7|46602.7|46622.7|46602.7|46611.9|46591.9|88
1739799960000|2025-02-17 13:46:00|||||||||7
1739800000000|2025-02-17 13:46:40|46622.5|46602.5|46622.5|46602.5|46625|46605|46622.5|46602.5|0
1739800010000|2025-02-17 13:46:50|46625|46605|46627.7|46607.7|46627.7|46607.7|46622.7|46602.7|24
1739800020000|2025-02-17 13:47:00|||||||||2
1739800030000|2025-02-17 13:47:10|46630.2|46610.2|46617.5|46597.5|46630.2|46610.2|46617.5|46597.5|23
1739800040000|2025-02-17 13:47:20|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|9
1739800050000|2025-02-17 13:47:30|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|4
1739800060000|2025-02-17 13:47:40|46617.7|46597.7|46615.4|46595.4|46617.7|46597.7|46615.2|46595.2|2
1739800070000|2025-02-17 13:47:50|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|46615.2|46595.2|0
1739800080000|2025-02-17 13:48:00|||||||||2
1739800090000|2025-02-17 13:48:10|46615|46595|46615.4|46595.4|46615.4|46595.4|46615|46595|3
1739800100000|2025-02-17 13:48:20|46615.2|46595.2|46615.4|46595.4|46615.4|46595.4|46615.2|46595.2|0
1739800110000|2025-02-17 13:48:30|46615.6|46595.6|46605|46585|46615.6|46595.6|46605|46585|26
1739800120000|2025-02-17 13:48:40|46602.5|46582.5|46592.9|46572.9|46602.5|46582.5|46582.7|46562.7|46
1739800130000|2025-02-17 13:48:50|46593.1|46573.1|46597.7|46577.7|46597.9|46577.9|46592.9|46572.9|6
1739800140000|2025-02-17 13:49:00|46600|46580|46602.7|46582.7|46602.7|46582.7|46597.7|46577.7|1
1739800150000|2025-02-17 13:49:10|46602.9|46582.9|46602.7|46582.7|46605|46585|46602.7|46582.7|1
1739800170000|2025-02-17 13:49:30|46607.3|46587.3|46607.7|46587.7|46607.7|46587.7|46607.3|46587.3|0
1739800180000|2025-02-17 13:49:40|46602.9|46582.9|46600|46580|46602.9|46582.9|46600|46580|14
1739800190000|2025-02-17 13:49:50|46593.1|46573.1|46587.7|46567.7|46593.1|46573.1|46585.4|46565.4|8
1739800200000|2025-02-17 13:50:00|46585.4|46565.4|46588.1|46568.1|46590.4|46570.4|46585|46565|5
1739800210000|2025-02-17 13:50:10|46587.7|46567.7|46580.2|46560.2|46587.7|46567.7|46577.7|46557.7|28
1739800220000|2025-02-17 13:50:20|46577.7|46557.7|46582.7|46562.7|46582.7|46562.7|46577.7|46557.7|3
1739800240000|2025-02-17 13:50:40|||||||||1
1739800260000|2025-02-17 13:51:00|46580.2|46560.2|46582.7|46562.7|46585.2|46565.2|46580.2|46560.2|9
1739800270000|2025-02-17 13:51:10|46580.2|46560.2|46572.7|46552.7|46580.2|46560.2|46572.7|46552.7|11
1739800280000|2025-02-17 13:51:20|46572.9|46552.9|46572.9|46552.9|46577.5|46557.5|46570.4|46550.4|24
1739800290000|2025-02-17 13:51:30|46573.1|46553.1|46573.3|46553.3|46573.3|46553.3|46570.6|46550.6|12
1739800300000|2025-02-17 13:51:40|46575.8|46555.8|46580.4|46560.4|46580.4|46560.4|46575.8|46555.8|3
1739800310000|2025-02-17 13:51:50|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|1
1739800320000|2025-02-17 13:52:00|46582.5|46562.5|46582.7|46562.7|46582.7|46562.7|46582.5|46562.5|1
1739800330000|2025-02-17 13:52:10|46580.4|46560.4|46575.2|46555.2|46580.4|46560.4|46575.2|46555.2|5
1739800340000|2025-02-17 13:52:20|46572.7|46552.7|46567.7|46547.7|46572.7|46552.7|46567.7|46547.7|5
1739800350000|2025-02-17 13:52:30|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|10
1739800360000|2025-02-17 13:52:40|46562.9|46542.9|46567.7|46547.7|46567.7|46547.7|46562.9|46542.9|0
1739800370000|2025-02-17 13:52:50|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|2
1739800380000|2025-02-17 13:53:00|46572.3|46552.3|46572.7|46552.7|46572.7|46552.7|46567.7|46547.7|0
1739800390000|2025-02-17 13:53:10|46572.9|46552.9|46572.7|46552.7|46572.9|46552.9|46567.7|46547.7|11
1739800400000|2025-02-17 13:53:20|46575.2|46555.2|46582.7|46562.7|46582.7|46562.7|46575.2|46555.2|1
1739800410000|2025-02-17 13:53:30|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|0
1739800440000|2025-02-17 13:54:00|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|1
1739800460000|2025-02-17 13:54:20|46590.4|46570.4|46590.2|46570.2|46590.4|46570.4|46590.2|46570.2|0
1739800470000|2025-02-17 13:54:30|46590|46570|46590|46570|46590|46570|46590|46570|1
1739800480000|2025-02-17 13:54:40|46587.7|46567.7|46585.2|46565.2|46587.7|46567.7|46585.2|46565.2|4
1739800510000|2025-02-17 13:55:10|46582.9|46562.9|46582.5|46562.5|46582.9|46562.9|46582.5|46562.5|3
1739800520000|2025-02-17 13:55:20|46582.7|46562.7|46587.7|46567.7|46590.2|46570.2|46582.7|46562.7|9
1739800540000|2025-02-17 13:55:40|46590|46570|46595.2|46575.2|46595.2|46575.2|46590|46570|2
1739800550000|2025-02-17 13:55:50|46595.4|46575.4|46595.2|46575.2|46597.7|46577.7|46595.2|46575.2|0
1739800570000|2025-02-17 13:56:10|46592.9|46572.9|46587.7|46567.7|46595.2|46575.2|46587.7|46567.7|0
1739800580000|2025-02-17 13:56:20|46587.5|46567.5|46587.5|46567.5|46587.5|46567.5|46587.3|46567.3|4
1739800590000|2025-02-17 13:56:30|46587.7|46567.7|46585|46565|46587.7|46567.7|46585|46565|1
1739800600000|2025-02-17 13:56:40|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46585|46565|3
1739800610000|2025-02-17 13:56:50|46587.5|46567.5|46585|46565|46587.5|46567.5|46585|46565|0
1739800620000|2025-02-17 13:57:00|46587.3|46567.3|46585|46565|46587.3|46567.3|46585|46565|1
1739800630000|2025-02-17 13:57:10|46587.5|46567.5|46590.2|46570.2|46590.2|46570.2|46587.5|46567.5|7
1739800640000|2025-02-17 13:57:20|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|0
1739800650000|2025-02-17 13:57:30|46590.4|46570.4|46590.4|46570.4|46590.4|46570.4|46590.4|46570.4|0
1739800670000|2025-02-17 13:57:50|46590.9|46570.9|46590.4|46570.4|46593.1|46573.1|46590.4|46570.4|0
1739800680000|2025-02-17 13:58:00|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|6
1739800690000|2025-02-17 13:58:10|46593.1|46573.1|46595.4|46575.4|46595.4|46575.4|46593.1|46573.1|1
1739800700000|2025-02-17 13:58:20|46592.7|46572.7|46595.4|46575.4|46595.4|46575.4|46592.7|46572.7|0
1739800710000|2025-02-17 13:58:30|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|46592.7|46572.7|0
1739800730000|2025-02-17 13:58:50|46592.9|46572.9|46590.2|46570.2|46592.9|46572.9|46590.2|46570.2|2
1739800740000|2025-02-17 13:59:00|46590.4|46570.4|46595.2|46575.2|46595.2|46575.2|46590.4|46570.4|1
1739800750000|2025-02-17 13:59:10|||||||||7
1739800760000|2025-02-17 13:59:20|46595.4|46575.4|46595.4|46575.4|46595.4|46575.4|46595.2|46575.2|7
1739800770000|2025-02-17 13:59:30|46593.2|46573.2|46593.2|46573.2|46595.7|46575.7|46593.2|46573.2|40
1739800780000|2025-02-17 13:59:40|46595.7|46575.7|46593.2|46573.2|46595.7|46575.7|46593.2|46573.2|1
1739800790000|2025-02-17 13:59:50|46592.9|46572.9|46590.7|46570.7|46592.9|46572.9|46590.7|46570.7|5
1739800800000|2025-02-17 14:00:00|46590.4|46570.4|46588.2|46568.2|46590.4|46570.4|46588.2|46568.2|2
1739800810000|2025-02-17 14:00:10|46590.7|46570.7|46588.2|46568.2|46590.7|46570.7|46588.2|46568.2|1
1739800820000|2025-02-17 14:00:20|46588.4|46568.4|46590.7|46570.7|46590.7|46570.7|46588.4|46568.4|2
1739800830000|2025-02-17 14:00:30|46588|46568|46590.7|46570.7|46590.7|46570.7|46588|46568|14
1739800840000|2025-02-17 14:00:40|46593|46573|46593.2|46573.2|46593.2|46573.2|46593|46573|3
1739800850000|2025-02-17 14:00:50|46595.2|46575.2|46590.7|46570.7|46595.2|46575.2|46590.7|46570.7|8
1739800860000|2025-02-17 14:01:00|||||||||3
1739800870000|2025-02-17 14:01:10|46590.5|46570.5|46590.7|46570.7|46590.7|46570.7|46590.5|46570.5|3
1739800880000|2025-02-17 14:01:20|46590.5|46570.5|46588|46568|46590.5|46570.5|46588|46568|1
1739800900000|2025-02-17 14:01:40|46585.7|46565.7|46580.7|46560.7|46585.7|46565.7|46580.7|46560.7|2
1739800910000|2025-02-17 14:01:50|46578.2|46558.2|46573.2|46553.2|46578.2|46558.2|46573.2|46553.2|7
1739800920000|2025-02-17 14:02:00|46573|46553|46573|46553|46573|46553|46573|46553|2
1739800930000|2025-02-17 14:02:10|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|1
1739800940000|2025-02-17 14:02:20|46573|46553|46573|46553|46573.2|46553.2|46573|46553|2
1739800950000|2025-02-17 14:02:30|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|46573|46553|3
1739800960000|2025-02-17 14:02:40|46573|46553|46573|46553|46573|46553|46573|46553|0
1739800970000|2025-02-17 14:02:50|46570.7|46550.7|46568.2|46548.2|46570.9|46550.9|46568.2|46548.2|5
1739800980000|2025-02-17 14:03:00|46570.9|46550.9|46580.7|46560.7|46580.7|46560.7|46570.9|46550.9|4
1739800990000|2025-02-17 14:03:10|46588.2|46568.2|46588.4|46568.4|46593|46573|46588.2|46568.2|8
1739801000000|2025-02-17 14:03:20|46590.7|46570.7|46595.7|46575.7|46595.7|46575.7|46588.2|46568.2|62
1739801010000|2025-02-17 14:03:30|||||||||12
1739801020000|2025-02-17 14:03:40|46590.7|46570.7|46590.7|46570.7|46590.7|46570.7|46590.5|46570.5|5
1739801030000|2025-02-17 14:03:50|46590.5|46570.5|46593.2|46573.2|46595.5|46575.5|46590.5|46570.5|4
1739801040000|2025-02-17 14:04:00|46590.7|46570.7|46610.9|46590.9|46610.9|46590.9|46590.7|46570.7|17
1739801050000|2025-02-17 14:04:10|46613.2|46593.2|46613.2|46593.2|46613.2|46593.2|46613.2|46593.2|4
1739801060000|2025-02-17 14:04:20|46613|46593|46613|46593|46613|46593|46613|46593|1
1739801070000|2025-02-17 14:04:30|46613.2|46593.2|46610.5|46590.5|46613.2|46593.2|46610.5|46590.5|4
1739801080000|2025-02-17 14:04:40|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|46610.3|46590.3|4
1739801090000|2025-02-17 14:04:50|46607.8|46587.8|46603.2|46583.2|46608|46588|46603.2|46583.2|1
1739801100000|2025-02-17 14:05:00|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|46600.7|46580.7|8
1739801110000|2025-02-17 14:05:10|||||||||2
1739801130000|2025-02-17 14:05:30|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|6
1739801140000|2025-02-17 14:05:40|46598.4|46578.4|46598.2|46578.2|46600.7|46580.7|46598.2|46578.2|0
1739801160000|2025-02-17 14:06:00|46600.7|46580.7|46598.2|46578.2|46600.7|46580.7|46598.2|46578.2|3
1739801170000|2025-02-17 14:06:10|46600.7|46580.7|46598.2|46578.2|46600.7|46580.7|46598.2|46578.2|0
1739801180000|2025-02-17 14:06:20|46595.7|46575.7|46598.2|46578.2|46598.2|46578.2|46595.7|46575.7|2
1739801190000|2025-02-17 14:06:30|46595.7|46575.7|46593.2|46573.2|46595.7|46575.7|46583.4|46563.4|22
1739801200000|2025-02-17 14:06:40|46590.7|46570.7|46585.7|46565.7|46593.2|46573.2|46585.7|46565.7|4
1739801210000|2025-02-17 14:06:50|46588.2|46568.2|46593.2|46573.2|46593.2|46573.2|46588.2|46568.2|1
1739801220000|2025-02-17 14:07:00|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|0
1739801230000|2025-02-17 14:07:10|46598|46578|46598|46578|46598|46578|46598|46578|6
1739801240000|2025-02-17 14:07:20|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|2
1739801250000|2025-02-17 14:07:30|46598|46578|46602.8|46582.8|46603.2|46583.2|46595.7|46575.7|6
1739801260000|2025-02-17 14:07:40|46603|46583|46600.5|46580.5|46603|46583|46600.5|46580.5|1
1739801280000|2025-02-17 14:08:00|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|5
1739801290000|2025-02-17 14:08:10|46598.4|46578.4|46598.2|46578.2|46598.4|46578.4|46598|46578|1
1739801310000|2025-02-17 14:08:30|46598.4|46578.4|46595.7|46575.7|46598.4|46578.4|46595.7|46575.7|1
1739801330000|2025-02-17 14:08:50|46595.9|46575.9|46595.5|46575.5|46595.9|46575.9|46595.5|46575.5|4
1739801350000|2025-02-17 14:09:10|46585.9|46565.9|46585.9|46565.9|46585.9|46565.9|46585.9|46565.9|3
1739801360000|2025-02-17 14:09:20|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|5
1739801370000|2025-02-17 14:09:30|46580.7|46560.7|46580.7|46560.7|46580.7|46560.7|46578.2|46558.2|11
1739801380000|2025-02-17 14:09:40|||||||||1
1739801390000|2025-02-17 14:09:50|46573.2|46553.2|46570.5|46550.5|46573.2|46553.2|46570.5|46550.5|4
1739801400000|2025-02-17 14:10:00|46570.7|46550.7|46573.2|46553.2|46573.2|46553.2|46570.7|46550.7|5
1739801410000|2025-02-17 14:10:10|46572.8|46552.8|46568.2|46548.2|46572.8|46552.8|46568.2|46548.2|0
1739801420000|2025-02-17 14:10:20|46565.9|46545.9|46565.7|46545.7|46565.9|46545.9|46565.7|46545.7|0
1739801430000|2025-02-17 14:10:30|||||||||2
1739801440000|2025-02-17 14:10:40|46565.5|46545.5|46565.5|46545.5|46565.5|46545.5|46565.5|46545.5|1
1739801450000|2025-02-17 14:10:50|46565.3|46545.3|46565.3|46545.3|46565.3|46545.3|46565.3|46545.3|3
1739801460000|2025-02-17 14:11:00|46563|46543|46560.1|46540.1|46563|46543|46560.1|46540.1|9
1739801470000|2025-02-17 14:11:10|46562.4|46542.4|46560.3|46540.3|46562.4|46542.4|46560.1|46540.1|6
1739801480000|2025-02-17 14:11:20|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|1
1739801490000|2025-02-17 14:11:30|46555.5|46535.5|46555.7|46535.7|46555.7|46535.7|46555.5|46535.5|2
1739801500000|2025-02-17 14:11:40|46555.5|46535.5|46558|46538|46558|46538|46553.2|46533.2|4
1739801510000|2025-02-17 14:11:50|46558.2|46538.2|46568.2|46548.2|46568.2|46548.2|46558.2|46538.2|8
1739801520000|2025-02-17 14:12:00|46565.7|46545.7|46563.2|46543.2|46565.7|46545.7|46563.2|46543.2|1
1739801530000|2025-02-17 14:12:10|46563|46543|46553.2|46533.2|46563|46543|46553.2|46533.2|3
1739801540000|2025-02-17 14:12:20|46555.7|46535.7|46553.2|46533.2|46555.7|46535.7|46553.2|46533.2|10
1739801550000|2025-02-17 14:12:30|46550.9|46530.9|46550.7|46530.7|46553.2|46533.2|46550.7|46530.7|9
1739801560000|2025-02-17 14:12:40|||||||||2
1739801580000|2025-02-17 14:13:00|46551.1|46531.1|46550.9|46530.9|46553.2|46533.2|46550.9|46530.9|3
1739801590000|2025-02-17 14:13:10|46550.7|46530.7|46550.7|46530.7|46550.9|46530.9|46550.7|46530.7|2
1739801600000|2025-02-17 14:13:20|46545.3|46525.3|46540.1|46520.1|46545.3|46525.3|46540.1|46520.1|13
1739801610000|2025-02-17 14:13:30|46537.6|46517.6|46530.1|46510.1|46537.6|46517.6|46530.1|46510.1|10
1739801630000|2025-02-17 14:13:50|46527.8|46507.8|46527.6|46507.6|46527.8|46507.8|46527.4|46507.4|2
1739801640000|2025-02-17 14:14:00|46527.4|46507.4|46524.9|46504.9|46527.4|46507.4|46524.9|46504.9|3
1739801650000|2025-02-17 14:14:10|46522.6|46502.6|46517.8|46497.8|46522.6|46502.6|46517.8|46497.8|0
1739801660000|2025-02-17 14:14:20|46517.6|46497.6|46522.8|46502.8|46522.8|46502.8|46517.6|46497.6|1
1739801670000|2025-02-17 14:14:30|46525.3|46505.3|46535.1|46515.1|46535.1|46515.1|46525.3|46505.3|3
1739801680000|2025-02-17 14:14:40|46535.3|46515.3|46537.8|46517.8|46537.8|46517.8|46535.3|46515.3|2
1739801690000|2025-02-17 14:14:50|46542.6|46522.6|46542.8|46522.8|46542.8|46522.8|46540.3|46520.3|1
1739801700000|2025-02-17 14:15:00|46542.6|46522.6|46537.8|46517.8|46542.6|46522.6|46537.8|46517.8|1
1739801710000|2025-02-17 14:15:10|46540.3|46520.3|46537.8|46517.8|46540.3|46520.3|46537.8|46517.8|1
1739801720000|2025-02-17 14:15:20|46538|46518|46540.3|46520.3|46540.3|46520.3|46537.8|46517.8|2
1739801730000|2025-02-17 14:15:30|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|0
1739801740000|2025-02-17 14:15:40|46540.3|46520.3|46542.8|46522.8|46542.8|46522.8|46540.3|46520.3|2
1739801750000|2025-02-17 14:15:50|46542.4|46522.4|46540.5|46520.5|46542.4|46522.4|46537.8|46517.8|6
1739801760000|2025-02-17 14:16:00|46542.8|46522.8|46547.8|46527.8|46547.8|46527.8|46542.8|46522.8|3
1739801770000|2025-02-17 14:16:10|46550.1|46530.1|46550.3|46530.3|46550.3|46530.3|46550.1|46530.1|0
1739801780000|2025-02-17 14:16:20|46548|46528|46547.8|46527.8|46552.8|46532.8|46547.8|46527.8|0
1739801800000|2025-02-17 14:16:40|||||||||1
1739801810000|2025-02-17 14:16:50|46550.1|46530.1|46550.5|46530.5|46550.5|46530.5|46550.1|46530.1|2
1739801820000|2025-02-17 14:17:00|46552.8|46532.8|46555.3|46535.3|46555.3|46535.3|46552.8|46532.8|0
1739801830000|2025-02-17 14:17:10|46557.8|46537.8|46552.8|46532.8|46557.8|46537.8|46552.8|46532.8|4
1739801840000|2025-02-17 14:17:20|||||||||1
1739801850000|2025-02-17 14:17:30|46550.3|46530.3|46547.8|46527.8|46550.3|46530.3|46547.8|46527.8|4
1739801870000|2025-02-17 14:17:50|46545.1|46525.1|46545.1|46525.1|46547.8|46527.8|46545.1|46525.1|1
1739801880000|2025-02-17 14:18:00|46545.3|46525.3|46545.1|46525.1|46547.6|46527.6|46545.1|46525.1|1
1739801900000|2025-02-17 14:18:20|46545.5|46525.5|46550.5|46530.5|46550.5|46530.5|46545.5|46525.5|18
1739801910000|2025-02-17 14:18:30|46557.4|46537.4|46557.8|46537.8|46560.1|46540.1|46557.4|46537.4|7
1739801920000|2025-02-17 14:18:40|46560.3|46540.3|46560.3|46540.3|46560.3|46540.3|46560.3|46540.3|4
1739801930000|2025-02-17 14:18:50|46557.8|46537.8|46557.8|46537.8|46557.8|46537.8|46557.8|46537.8|0
1739801940000|2025-02-17 14:19:00|46555.3|46535.3|46543|46523|46555.3|46535.3|46543|46523|13
1739801950000|2025-02-17 14:19:10|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|1
1739801960000|2025-02-17 14:19:20|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|0
1739801980000|2025-02-17 14:19:40|46537.6|46517.6|46535.3|46515.3|46537.8|46517.8|46535.3|46515.3|0
1739801990000|2025-02-17 14:19:50|46535.5|46515.5|46537.8|46517.8|46537.8|46517.8|46535.5|46515.5|0
1739802000000|2025-02-17 14:20:00|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|6
1739802010000|2025-02-17 14:20:10|46545.3|46525.3|46548.2|46528.2|46548.2|46528.2|46545.3|46525.3|2
1739802020000|2025-02-17 14:20:20|46552.8|46532.8|46547.8|46527.8|46552.8|46532.8|46547.8|46527.8|2
1739802030000|2025-02-17 14:20:30|46550.1|46530.1|46550.1|46530.1|46550.1|46530.1|46550.1|46530.1|3
1739802040000|2025-02-17 14:20:40|46547.8|46527.8|46547.8|46527.8|46547.8|46527.8|46547.8|46527.8|0
1739802050000|2025-02-17 14:20:50|46547.6|46527.6|46542.8|46522.8|46547.6|46527.6|46542.8|46522.8|2
1739802060000|2025-02-17 14:21:00|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|1
1739802070000|2025-02-17 14:21:10|46547.8|46527.8|46547.8|46527.8|46547.8|46527.8|46547.8|46527.8|0
1739802080000|2025-02-17 14:21:20|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|46542.8|46522.8|0
1739802090000|2025-02-17 14:21:30|46540.5|46520.5|46540.3|46520.3|46540.5|46520.5|46540.3|46520.3|1
1739802100000|2025-02-17 14:21:40|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|46537.8|46517.8|0
1739802120000|2025-02-17 14:22:00|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|46535.3|46515.3|0
1739802130000|2025-02-17 14:22:10|46532.6|46512.6|46524.9|46504.9|46532.6|46512.6|46524.9|46504.9|13
1739802140000|2025-02-17 14:22:20|46524.7|46504.7|46524.9|46504.9|46524.9|46504.9|46524.7|46504.7|0
1739802160000|2025-02-17 14:22:40|46524.7|46504.7|46517.8|46497.8|46524.7|46504.7|46517.8|46497.8|3
1739802170000|2025-02-17 14:22:50|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|1
1739802180000|2025-02-17 14:23:00|46517.8|46497.8|46517.8|46497.8|46517.8|46497.8|46517.8|46497.8|1
1739802190000|2025-02-17 14:23:10|46520.1|46500.1|46520.3|46500.3|46520.3|46500.3|46520.1|46500.1|2
1739802200000|2025-02-17 14:23:20|46522.8|46502.8|46527.8|46507.8|46527.8|46507.8|46522.8|46502.8|0
1739802210000|2025-02-17 14:23:30|||||||||1
1739802240000|2025-02-17 14:24:00|46528|46508|46530.7|46510.7|46530.7|46510.7|46528|46508|2
1739802260000|2025-02-17 14:24:20|||||||||3
1739802270000|2025-02-17 14:24:30|46530.5|46510.5|46533|46513|46535.5|46515.5|46530.5|46510.5|5
1739802290000|2025-02-17 14:24:50|46535.3|46515.3|46532.8|46512.8|46535.3|46515.3|46532.8|46512.8|1
1739802300000|2025-02-17 14:25:00|46530.3|46510.3|46530.3|46510.3|46530.3|46510.3|46530.3|46510.3|0
1739802310000|2025-02-17 14:25:10|46530.1|46510.1|46527.8|46507.8|46530.1|46510.1|46525.5|46505.5|8
1739802320000|2025-02-17 14:25:20|46530.5|46510.5|46527.8|46507.8|46530.5|46510.5|46527.8|46507.8|2
1739802330000|2025-02-17 14:25:30|46530.5|46510.5|46530.3|46510.3|46530.7|46510.7|46530.3|46510.3|4
1739802340000|2025-02-17 14:25:40|46530.5|46510.5|46530.5|46510.5|46530.5|46510.5|46530.5|46510.5|0
1739802350000|2025-02-17 14:25:50|46533|46513|46533|46513|46533|46513|46530.5|46510.5|1
1739802360000|2025-02-17 14:26:00|46535.5|46515.5|46538.5|46518.5|46538.5|46518.5|46535.5|46515.5|5
1739802370000|2025-02-17 14:26:10|46545.3|46525.3|46545.3|46525.3|46545.3|46525.3|46545.3|46525.3|1
1739802390000|2025-02-17 14:26:30|||||||||1
1739802400000|2025-02-17 14:26:40|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|4
1739802420000|2025-02-17 14:27:00|46545.3|46525.3|46545.5|46525.5|46545.5|46525.5|46545.3|46525.3|1
1739802430000|2025-02-17 14:27:10|46545.3|46525.3|46545.3|46525.3|46545.3|46525.3|46545.3|46525.3|3
1739802440000|2025-02-17 14:27:20|46542.8|46522.8|46537.8|46517.8|46542.8|46522.8|46537.8|46517.8|1
1739802450000|2025-02-17 14:27:30|46532.8|46512.8|46522.8|46502.8|46532.8|46512.8|46522.8|46502.8|16
1739802460000|2025-02-17 14:27:40|||||||||2
1739802470000|2025-02-17 14:27:50|46525.3|46505.3|46530.6|46510.6|46530.6|46510.6|46525.3|46505.3|2
1739802480000|2025-02-17 14:28:00|46532.8|46512.8|46537.8|46517.8|46537.8|46517.8|46532.8|46512.8|4
1739802490000|2025-02-17 14:28:10|46537.6|46517.6|46532.6|46512.6|46537.6|46517.6|46532.6|46512.6|2
1739802510000|2025-02-17 14:28:30|46532.8|46512.8|46532.8|46512.8|46532.8|46512.8|46532.8|46512.8|2
1739802520000|2025-02-17 14:28:40|46532.9|46512.9|46532.9|46512.9|46532.9|46512.9|46532.9|46512.9|1
1739802540000|2025-02-17 14:29:00|46530.4|46510.4|46527.9|46507.9|46530.4|46510.4|46527.9|46507.9|1
1739802550000|2025-02-17 14:29:10|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|46525.4|46505.4|1
1739802560000|2025-02-17 14:29:20|46527.6|46507.6|46527.9|46507.9|46527.9|46507.9|46522.9|46502.9|2
1739802570000|2025-02-17 14:29:30|46528.1|46508.1|46532.9|46512.9|46532.9|46512.9|46528.1|46508.1|4
1739802580000|2025-02-17 14:29:40|46535.6|46515.6|46535.4|46515.4|46535.6|46515.6|46535.4|46515.4|3
1739802590000|2025-02-17 14:29:50|46535.6|46515.6|46535.6|46515.6|46535.6|46515.6|46535.4|46515.4|0
1739802600000|2025-02-17 14:30:00|46535.4|46515.4|46535.4|46515.4|46535.6|46515.6|46535.4|46515.4|0
1739802610000|2025-02-17 14:30:10|46532.9|46512.9|46532.9|46512.9|46535.4|46515.4|46532.9|46512.9|3
1739802620000|2025-02-17 14:30:20|46535.4|46515.4|46532.9|46512.9|46535.4|46515.4|46532.9|46512.9|0
1739802640000|2025-02-17 14:30:40|46530.6|46510.6|46532.9|46512.9|46532.9|46512.9|46530.6|46510.6|0
1739802650000|2025-02-17 14:30:50|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|1
1739802660000|2025-02-17 14:31:00|46522.9|46502.9|46517.9|46497.9|46522.9|46502.9|46517.9|46497.9|2
1739802680000|2025-02-17 14:31:20|46512.9|46492.9|46512.7|46492.7|46512.9|46492.9|46512.7|46492.7|1
1739802690000|2025-02-17 14:31:30|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|1
1739802700000|2025-02-17 14:31:40|46510.2|46490.2|46515.6|46495.6|46515.6|46495.6|46510.2|46490.2|2
1739802710000|2025-02-17 14:31:50|46516|46496|46523.1|46503.1|46523.1|46503.1|46516|46496|0
1739802720000|2025-02-17 14:32:00|46525.4|46505.4|46530.4|46510.4|46530.4|46510.4|46525.4|46505.4|6
1739802730000|2025-02-17 14:32:10|46530.2|46510.2|46530.4|46510.4|46530.4|46510.4|46530.2|46510.2|0
1739802740000|2025-02-17 14:32:20|46527.9|46507.9|46525.4|46505.4|46527.9|46507.9|46525.4|46505.4|9
1739802750000|2025-02-17 14:32:30|46527.9|46507.9|46525.4|46505.4|46527.9|46507.9|46525.4|46505.4|1
1739802760000|2025-02-17 14:32:40|46525.6|46505.6|46527.9|46507.9|46527.9|46507.9|46525.6|46505.6|8
1739802780000|2025-02-17 14:33:00|||||||||1
1739802790000|2025-02-17 14:33:10|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|46530.4|46510.4|1
1739802800000|2025-02-17 14:33:20|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|46527.9|46507.9|1
1739802810000|2025-02-17 14:33:30|46530.2|46510.2|46527.9|46507.9|46530.2|46510.2|46527.9|46507.9|1
1739802820000|2025-02-17 14:33:40|46535.4|46515.4|46537.9|46517.9|46537.9|46517.9|46535.4|46515.4|1
1739802840000|2025-02-17 14:34:00|46540.6|46520.6|46540.4|46520.4|46542.9|46522.9|46540.4|46520.4|11
1739802860000|2025-02-17 14:34:20|46535.8|46515.8|46525.2|46505.2|46535.8|46515.8|46525.2|46505.2|4
1739802870000|2025-02-17 14:34:30|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|0
1739802880000|2025-02-17 14:34:40|46520.4|46500.4|46522.9|46502.9|46522.9|46502.9|46520.4|46500.4|1
1739802910000|2025-02-17 14:35:10|46520.4|46500.4|46520.2|46500.2|46520.4|46500.4|46520.2|46500.2|4
1739802930000|2025-02-17 14:35:30|46520.4|46500.4|46518.1|46498.1|46520.4|46500.4|46518.1|46498.1|1
1739802940000|2025-02-17 14:35:40|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|0
1739802950000|2025-02-17 14:35:50|46518.1|46498.1|46515.6|46495.6|46518.1|46498.1|46515.6|46495.6|4
1739802960000|2025-02-17 14:36:00|46515.4|46495.4|46515.4|46495.4|46515.4|46495.4|46515.4|46495.4|2
1739802970000|2025-02-17 14:36:10|46512.9|46492.9|46512.9|46492.9|46515.4|46495.4|46512.9|46492.9|2
1739802980000|2025-02-17 14:36:20|46515.4|46495.4|46515.6|46495.6|46515.6|46495.6|46510.4|46490.4|7
1739802990000|2025-02-17 14:36:30|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|46517.9|46497.9|5
1739803000000|2025-02-17 14:36:40|46515.4|46495.4|46512.9|46492.9|46515.4|46495.4|46512.9|46492.9|5
1739803010000|2025-02-17 14:36:50|46512.5|46492.5|46507.9|46487.9|46512.5|46492.5|46507.9|46487.9|4
1739803020000|2025-02-17 14:37:00|46500.4|46480.4|46492.9|46472.9|46500.4|46480.4|46492.9|46472.9|6
1739803030000|2025-02-17 14:37:10|46490.4|46470.4|46487.9|46467.9|46490.4|46470.4|46487.9|46467.9|1
1739803040000|2025-02-17 14:37:20|46490.4|46470.4|46497.9|46477.9|46497.9|46477.9|46490.4|46470.4|6
1739803060000|2025-02-17 14:37:40|46498.1|46478.1|46503.1|46483.1|46503.1|46483.1|46498.1|46478.1|5
1739803070000|2025-02-17 14:37:50|46503.3|46483.3|46503.3|46483.3|46503.3|46483.3|46503.3|46483.3|2
1739803080000|2025-02-17 14:38:00|46500.6|46480.6|46503.3|46483.3|46503.3|46483.3|46500.6|46480.6|1
1739803090000|2025-02-17 14:38:10|46505.6|46485.6|46510.8|46490.8|46510.8|46490.8|46505.6|46485.6|6
1739803100000|2025-02-17 14:38:20|46508.3|46488.3|46510.6|46490.6|46511|46491|46508.3|46488.3|12
1739803110000|2025-02-17 14:38:30|46512.9|46492.9|46502.9|46482.9|46512.9|46492.9|46502.9|46482.9|3
1739803120000|2025-02-17 14:38:40|46497.9|46477.9|46492.9|46472.9|46497.9|46477.9|46492.9|46472.9|1
1739803130000|2025-02-17 14:38:50|||||||||2
1739803140000|2025-02-17 14:39:00|46493.1|46473.1|46498.1|46478.1|46498.1|46478.1|46493.1|46473.1|5
1739803150000|2025-02-17 14:39:10|46502.9|46482.9|46502.9|46482.9|46502.9|46482.9|46502.9|46482.9|2
1739803160000|2025-02-17 14:39:20|46503.1|46483.1|46505.4|46485.4|46505.4|46485.4|46503.1|46483.1|1
1739803170000|2025-02-17 14:39:30|46507.9|46487.9|46502.9|46482.9|46507.9|46487.9|46502.9|46482.9|8
1739803180000|2025-02-17 14:39:40|46492.9|46472.9|46492.9|46472.9|46495.6|46475.6|46490.4|46470.4|51
1739803190000|2025-02-17 14:39:50|46493.1|46473.1|46492.9|46472.9|46493.1|46473.1|46492.9|46472.9|1
1739803200000|2025-02-17 14:40:00|||||||||1
1739803210000|2025-02-17 14:40:10|46495.4|46475.4|46490.6|46470.6|46495.4|46475.4|46490.6|46470.6|11
1739803240000|2025-02-17 14:40:40|46495.4|46475.4|46495.4|46475.4|46495.4|46475.4|46495.4|46475.4|4
1739803250000|2025-02-17 14:40:50|46497.9|46477.9|46507.9|46487.9|46507.9|46487.9|46497.9|46477.9|1
1739803260000|2025-02-17 14:41:00|46505.4|46485.4|46497.9|46477.9|46505.4|46485.4|46497.9|46477.9|6
1739803270000|2025-02-17 14:41:10|||||||||2
1739803320000|2025-02-17 14:42:00|46497.7|46477.7|46495.4|46475.4|46497.7|46477.7|46495.2|46475.2|4
1739803330000|2025-02-17 14:42:10|46495.6|46475.6|46497.9|46477.9|46497.9|46477.9|46495.6|46475.6|2
1739803340000|2025-02-17 14:42:20|||||||||1
1739803350000|2025-02-17 14:42:30|46500.2|46480.2|46500.4|46480.4|46500.4|46480.4|46500.2|46480.2|0
1739803360000|2025-02-17 14:42:40|46502.7|46482.7|46502.9|46482.9|46502.9|46482.9|46502.7|46482.7|0
1739803370000|2025-02-17 14:42:50|46505.6|46485.6|46518.1|46498.1|46520.4|46500.4|46505.6|46485.6|0
1739803380000|2025-02-17 14:43:00|46520.4|46500.4|46520.4|46500.4|46522.9|46502.9|46520.4|46500.4|5
1739803400000|2025-02-17 14:43:20|46517.9|46497.9|46512.9|46492.9|46517.9|46497.9|46512.9|46492.9|4
1739803410000|2025-02-17 14:43:30|||||||||2
1739803420000|2025-02-17 14:43:40|46513.1|46493.1|46513.3|46493.3|46513.3|46493.3|46513.1|46493.1|1
1739803430000|2025-02-17 14:43:50|46513.1|46493.1|46513.1|46493.1|46513.1|46493.1|46513.1|46493.1|0
1739803470000|2025-02-17 14:44:30|46512.9|46492.9|46510.4|46490.4|46513.1|46493.1|46510.4|46490.4|5
1739803480000|2025-02-17 14:44:40|46507.9|46487.9|46507.9|46487.9|46510.2|46490.2|46507.9|46487.9|0
1739803510000|2025-02-17 14:45:10|46505|46485|46482.9|46462.9|46505|46485|46482.9|46462.9|8
1739803520000|2025-02-17 14:45:20|46477.9|46457.9|46425.4|46405.4|46477.9|46457.9|46425.4|46405.4|65
1739803530000|2025-02-17 14:45:30|46420.8|46400.8|46410.4|46390.4|46420.8|46400.8|46407.5|46387.5|44
1739803540000|2025-02-17 14:45:40|46407.9|46387.9|46402.7|46382.7|46407.9|46387.9|46402.7|46382.7|15
1739803550000|2025-02-17 14:45:50|46402.9|46382.9|46412.9|46392.9|46412.9|46392.9|46402.9|46382.9|38
1739803560000|2025-02-17 14:46:00|46417.9|46397.9|46417.9|46397.9|46417.9|46397.9|46415.6|46395.6|4
1739803570000|2025-02-17 14:46:10|46417.7|46397.7|46417.9|46397.9|46417.9|46397.9|46415.4|46395.4|0
1739803580000|2025-02-17 14:46:20|46418.3|46398.3|46395.4|46375.4|46422.9|46402.9|46395.4|46375.4|19
1739803590000|2025-02-17 14:46:30|46392.9|46372.9|46387.9|46367.9|46392.9|46372.9|46385.4|46365.4|46
1739803600000|2025-02-17 14:46:40|46387.7|46367.7|46400.4|46380.4|46400.4|46380.4|46387.7|46367.7|27
1739803610000|2025-02-17 14:46:50|46400.2|46380.2|46400.4|46380.4|46400.4|46380.4|46397.9|46377.9|9
1739803620000|2025-02-17 14:47:00|46400.6|46380.6|46415.8|46395.8|46416|46396|46400.6|46380.6|25
1739803630000|2025-02-17 14:47:10|46416|46396|46398.3|46378.3|46416|46396|46398.3|46378.3|6
1739803640000|2025-02-17 14:47:20|46393.3|46373.3|46403.3|46383.3|46405.8|46385.8|46393.3|46373.3|14
1739803650000|2025-02-17 14:47:30|46403.5|46383.5|46408.3|46388.3|46408.3|46388.3|46403.3|46383.3|8
1739803660000|2025-02-17 14:47:40|46408.5|46388.5|46410.8|46390.8|46410.8|46390.8|46408.5|46388.5|2
1739803670000|2025-02-17 14:47:50|46410.6|46390.6|46395.8|46375.8|46410.6|46390.6|46395.8|46375.8|31
1739803680000|2025-02-17 14:48:00|46393.5|46373.5|46396|46376|46396|46376|46393.5|46373.5|10
1739803690000|2025-02-17 14:48:10|46396.2|46376.2|46401.2|46381.2|46408.7|46388.7|46396.2|46376.2|28
1739803700000|2025-02-17 14:48:20|||||||||2
1739803710000|2025-02-17 14:48:30|46403.7|46383.7|46406.2|46386.2|46406.2|46386.2|46403.7|46383.7|9
1739803720000|2025-02-17 14:48:40|46408.7|46388.7|46420.4|46400.4|46420.4|46400.4|46408.7|46388.7|14
1739803730000|2025-02-17 14:48:50|46418.1|46398.1|46408.5|46388.5|46418.1|46398.1|46408.5|46388.5|15
1739803740000|2025-02-17 14:49:00|46408.7|46388.7|46406.5|46386.5|46408.7|46388.7|46406.5|46386.5|8
1739803750000|2025-02-17 14:49:10|46408.7|46388.7|46413.5|46393.5|46413.5|46393.5|46408.7|46388.7|34
1739803760000|2025-02-17 14:49:20|46421|46401|46434|46414|46434|46414|46421|46401|6
1739803770000|2025-02-17 14:49:30|46436.2|46416.2|46438.7|46418.7|46439|46419|46436.2|46416.2|6
1739803780000|2025-02-17 14:49:40|46436.2|46416.2|46431.2|46411.2|46436.2|46416.2|46431.2|46411.2|1
1739803790000|2025-02-17 14:49:50|46433.7|46413.7|46431.2|46411.2|46433.7|46413.7|46431.2|46411.2|2
1739803800000|2025-02-17 14:50:00|46428.7|46408.7|46431|46411|46431|46411|46428.7|46408.7|6
1739803810000|2025-02-17 14:50:10|46428.8|46408.8|46431.3|46411.3|46431.3|46411.3|46428.8|46408.8|3
1739803820000|2025-02-17 14:50:20|46434|46414|46443.8|46423.8|46443.8|46423.8|46434|46414|5
1739803830000|2025-02-17 14:50:30|46444.2|46424.2|46449|46429|46449|46429|46444.2|46424.2|9
1739803840000|2025-02-17 14:50:40|46448.8|46428.8|46453.8|46433.8|46453.8|46433.8|46448.8|46428.8|5
1739803850000|2025-02-17 14:50:50|46448.8|46428.8|46448.8|46428.8|46448.8|46428.8|46448.8|46428.8|2
1739803860000|2025-02-17 14:51:00|46446.3|46426.3|46448.8|46428.8|46448.8|46428.8|46446.3|46426.3|10
1739803870000|2025-02-17 14:51:10|46446|46426|46438.8|46418.8|46446|46426|46438.8|46418.8|1
1739803880000|2025-02-17 14:51:20|46441.5|46421.5|46448.8|46428.8|46448.8|46428.8|46441.5|46421.5|2
1739803890000|2025-02-17 14:51:30|46447.5|46427.5|46447.5|46427.5|46447.5|46427.5|46447.5|46427.5|11
1739803900000|2025-02-17 14:51:40|46447.3|46427.3|46447.3|46427.3|46447.3|46427.3|46447.3|46427.3|0
1739803910000|2025-02-17 14:51:50|46442.9|46422.9|46438.6|46418.6|46442.9|46422.9|46438.3|46418.3|1
1739803920000|2025-02-17 14:52:00|||||||||1
1739803930000|2025-02-17 14:52:10|46441.5|46421.5|46441.5|46421.5|46441.5|46421.5|46441.5|46421.5|29
1739803940000|2025-02-17 14:52:20|46441.3|46421.3|46429.2|46409.2|46441.3|46421.3|46429.2|46409.2|5
1739803950000|2025-02-17 14:52:30|46429.4|46409.4|46429.2|46409.2|46429.4|46409.4|46426.9|46406.9|6
1739803960000|2025-02-17 14:52:40|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|9
1739803980000|2025-02-17 14:53:00|46426.5|46406.5|46423.8|46403.8|46426.5|46406.5|46423.8|46403.8|0
1739803990000|2025-02-17 14:53:10|46423.6|46403.6|46408.6|46388.6|46423.6|46403.6|46408.6|46388.6|17
1739804000000|2025-02-17 14:53:20|46408.8|46388.8|46421.7|46401.7|46421.7|46401.7|46408.8|46388.8|12
1739804010000|2025-02-17 14:53:30|46421.9|46401.9|46421.9|46401.9|46421.9|46401.9|46421.9|46401.9|0
1739804020000|2025-02-17 14:53:40|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|4
1739804030000|2025-02-17 14:53:50|46424|46404|46424.4|46404.4|46424.4|46404.4|46424|46404|2
1739804040000|2025-02-17 14:54:00|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|0
1739804050000|2025-02-17 14:54:10|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|2
1739804060000|2025-02-17 14:54:20|46421.9|46401.9|46401.5|46381.5|46421.9|46401.9|46401.5|46381.5|16
1739804070000|2025-02-17 14:54:30|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|4
1739804080000|2025-02-17 14:54:40|46399|46379|46403.8|46383.8|46403.8|46383.8|46399|46379|3
1739804090000|2025-02-17 14:54:50|46404.2|46384.2|46404.2|46384.2|46404.2|46384.2|46404.2|46384.2|2
1739804100000|2025-02-17 14:55:00|46403.8|46383.8|46406.7|46386.7|46409.4|46389.4|46403.8|46383.8|20
1739804110000|2025-02-17 14:55:10|46406.3|46386.3|46399.2|46379.2|46406.3|46386.3|46396.7|46376.7|14
1739804120000|2025-02-17 14:55:20|||||||||1
1739804130000|2025-02-17 14:55:30|46396.9|46376.9|46394.2|46374.2|46396.9|46376.9|46394.2|46374.2|2
1739804140000|2025-02-17 14:55:40|46394|46374|46394.2|46374.2|46394.2|46374.2|46391.7|46371.7|8
1739804150000|2025-02-17 14:55:50|46391.7|46371.7|46391.7|46371.7|46391.7|46371.7|46391.7|46371.7|1
1739804160000|2025-02-17 14:56:00|46391.9|46371.9|46423.6|46403.6|46423.6|46403.6|46391.9|46371.9|9
1739804170000|2025-02-17 14:56:10|46426.1|46406.1|46424.4|46404.4|46428.8|46408.8|46416.9|46396.9|13
1739804180000|2025-02-17 14:56:20|||||||||2
1739804190000|2025-02-17 14:56:30|46429.2|46409.2|46429.2|46409.2|46429.2|46409.2|46429.2|46409.2|2
1739804200000|2025-02-17 14:56:40|46429.4|46409.4|46434.4|46414.4|46434.4|46414.4|46429.4|46409.4|10
1739804210000|2025-02-17 14:56:50|46436.9|46416.9|46446.5|46426.5|46446.5|46426.5|46436.9|46416.9|12
1739804220000|2025-02-17 14:57:00|46448.8|46428.8|46449.4|46429.4|46449.4|46429.4|46448.6|46428.6|7
1739804230000|2025-02-17 14:57:10|46449.6|46429.6|46458.6|46438.6|46458.8|46438.8|46449.6|46429.6|22
1739804240000|2025-02-17 14:57:20|46461.3|46441.3|46458.6|46438.6|46461.3|46441.3|46458.6|46438.6|16
1739804250000|2025-02-17 14:57:30|46460.9|46440.9|46461.3|46441.3|46461.3|46441.3|46460.9|46440.9|17
1739804260000|2025-02-17 14:57:40|46463.6|46443.6|46480.7|46460.7|46480.9|46460.9|46463.6|46443.6|41
1739804270000|2025-02-17 14:57:50|46473.8|46453.8|46473.4|46453.4|46473.8|46453.8|46470.9|46450.9|2
1739804280000|2025-02-17 14:58:00|46471.3|46451.3|46478.8|46458.8|46478.8|46458.8|46471.3|46451.3|7
1739804290000|2025-02-17 14:58:10|46481.3|46461.3|46493.8|46473.8|46493.8|46473.8|46481.3|46461.3|3
1739804300000|2025-02-17 14:58:20|46493.6|46473.6|46493.8|46473.8|46493.8|46473.8|46493.6|46473.6|10
1739804310000|2025-02-17 14:58:30|46493.4|46473.4|46481.1|46461.1|46493.4|46473.4|46481.1|46461.1|13
1739804320000|2025-02-17 14:58:40|46476.3|46456.3|46471.5|46451.5|46476.3|46456.3|46468.4|46448.4|9
1739804330000|2025-02-17 14:58:50|46473.8|46453.8|46478.8|46458.8|46478.8|46458.8|46473.8|46453.8|1
1739804340000|2025-02-17 14:59:00|46483.8|46463.8|46483.8|46463.8|46483.8|46463.8|46483.8|46463.8|2
1739804350000|2025-02-17 14:59:10|46481.5|46461.5|46483.8|46463.8|46483.8|46463.8|46478.8|46458.8|0
1739804360000|2025-02-17 14:59:20|||||||||1
1739804380000|2025-02-17 14:59:40|46484|46464|46486.5|46466.5|46486.5|46466.5|46484|46464|2
1739804390000|2025-02-17 14:59:50|46488.8|46468.8|46488.8|46468.8|46488.8|46468.8|46488.8|46468.8|0
1739804400000|2025-02-17 15:00:00|46491.1|46471.1|46496.1|46476.1|46496.1|46476.1|46491.1|46471.1|2
1739804410000|2025-02-17 15:00:10|46493.8|46473.8|46483.8|46463.8|46493.8|46473.8|46483.8|46463.8|6
1739804420000|2025-02-17 15:00:20|46486.1|46466.1|46488.8|46468.8|46488.8|46468.8|46486.1|46466.1|3
1739804430000|2025-02-17 15:00:30|46488.6|46468.6|46483.8|46463.8|46488.6|46468.6|46483.8|46463.8|4
1739804440000|2025-02-17 15:00:40|46486.1|46466.1|46486.1|46466.1|46486.1|46466.1|46486.1|46466.1|1
1739804450000|2025-02-17 15:00:50|46488.4|46468.4|46483.6|46463.6|46488.4|46468.4|46483.6|46463.6|6
1739804460000|2025-02-17 15:01:00|46481.3|46461.3|46481.1|46461.1|46481.3|46461.3|46481.1|46461.1|0
1739804470000|2025-02-17 15:01:10|46480.9|46460.9|46466.5|46446.5|46480.9|46460.9|46466.5|46446.5|6
1739804480000|2025-02-17 15:01:20|46469|46449|46468.8|46448.8|46469|46449|46468.8|46448.8|2
1739804490000|2025-02-17 15:01:30|46466.3|46446.3|46458.8|46438.8|46466.3|46446.3|46458.8|46438.8|14
1739804500000|2025-02-17 15:01:40|46456.3|46436.3|46453.8|46433.8|46456.3|46436.3|46453.8|46433.8|1
1739804510000|2025-02-17 15:01:50|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|1
1739804520000|2025-02-17 15:02:00|46456.3|46436.3|46451.3|46431.3|46456.3|46436.3|46451.3|46431.3|1
1739804530000|2025-02-17 15:02:10|46451.1|46431.1|46451.5|46431.5|46451.5|46431.5|46448.8|46428.8|2
1739804540000|2025-02-17 15:02:20|46453.6|46433.6|46451.3|46431.3|46453.6|46433.6|46451.3|46431.3|0
1739804550000|2025-02-17 15:02:30|46449.2|46429.2|46448.8|46428.8|46449.2|46429.2|46448.8|46428.8|2
1739804560000|2025-02-17 15:02:40|46451.1|46431.1|46453.8|46433.8|46453.8|46433.8|46451.1|46431.1|4
1739804570000|2025-02-17 15:02:50|||||||||10
1739804580000|2025-02-17 15:03:00|||||||||1
1739804590000|2025-02-17 15:03:10|46451.3|46431.3|46451.3|46431.3|46451.3|46431.3|46451.3|46431.3|5
1739804600000|2025-02-17 15:03:20|46448.8|46428.8|46443.8|46423.8|46448.8|46428.8|46443.8|46423.8|0
1739804610000|2025-02-17 15:03:30|46439|46419|46438.8|46418.8|46439|46419|46438.8|46418.8|0
1739804620000|2025-02-17 15:03:40|46439|46419|46439|46419|46439|46419|46439|46419|1
1739804630000|2025-02-17 15:03:50|46439.2|46419.2|46441.5|46421.5|46441.5|46421.5|46439.2|46419.2|4
1739804640000|2025-02-17 15:04:00|46443.8|46423.8|46448.8|46428.8|46448.8|46428.8|46443.8|46423.8|2
1739804650000|2025-02-17 15:04:10|||||||||1
1739804660000|2025-02-17 15:04:20|46449|46429|46451.3|46431.3|46451.3|46431.3|46449|46429|2
1739804670000|2025-02-17 15:04:30|46456.3|46436.3|46456.7|46436.7|46456.7|46436.7|46456.3|46436.3|1
1739804680000|2025-02-17 15:04:40|46459|46439|46459|46439|46459|46439|46459|46439|0
1739804690000|2025-02-17 15:04:50|46459.2|46439.2|46456.7|46436.7|46459.2|46439.2|46456.5|46436.5|7
1739804700000|2025-02-17 15:05:00|46459|46439|46453.8|46433.8|46459|46439|46453.8|46433.8|3
1739804720000|2025-02-17 15:05:20|||||||||2
1739804740000|2025-02-17 15:05:40|46456.3|46436.3|46456.3|46436.3|46456.3|46436.3|46456.3|46436.3|4
1739804750000|2025-02-17 15:05:50|||||||||1
1739804760000|2025-02-17 15:06:00|||||||||1
1739804770000|2025-02-17 15:06:10|46454|46434|46453.8|46433.8|46454|46434|46453.8|46433.8|1
1739804790000|2025-02-17 15:06:30|46456.1|46436.1|46456.3|46436.3|46456.3|46436.3|46456.1|46436.1|0
1739804800000|2025-02-17 15:06:40|46454|46434|46456.5|46436.5|46456.5|46436.5|46454|46434|10
1739804810000|2025-02-17 15:06:50|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|46456.7|46436.7|1
1739804820000|2025-02-17 15:07:00|46459|46439|46456.5|46436.5|46459|46439|46456.5|46436.5|2
1739804830000|2025-02-17 15:07:10|||||||||1
1739804840000|2025-02-17 15:07:20|46456.7|46436.7|46456.9|46436.9|46456.9|46436.9|46456.7|46436.7|3
1739804860000|2025-02-17 15:07:40|46457.1|46437.1|46457.1|46437.1|46457.1|46437.1|46457.1|46437.1|0
1739804870000|2025-02-17 15:07:50|46457.3|46437.3|46474.2|46454.2|46474.2|46454.2|46457.3|46437.3|17
1739804900000|2025-02-17 15:08:20|46471.7|46451.7|46471.7|46451.7|46474.2|46454.2|46471.7|46451.7|1
1739804910000|2025-02-17 15:08:30|||||||||1
1739804920000|2025-02-17 15:08:40|46474.2|46454.2|46474.2|46454.2|46474.2|46454.2|46474.2|46454.2|1
1739804940000|2025-02-17 15:09:00|46474|46454|46474.2|46454.2|46474.2|46454.2|46471.7|46451.7|0
1739804950000|2025-02-17 15:09:10|46471.7|46451.7|46471.5|46451.5|46474.2|46454.2|46471.5|46451.5|0
1739804960000|2025-02-17 15:09:20|46474.2|46454.2|46471.7|46451.7|46474.2|46454.2|46471.7|46451.7|1
1739804970000|2025-02-17 15:09:30|46471.9|46451.9|46474.2|46454.2|46474.2|46454.2|46471.7|46451.7|7
1739804980000|2025-02-17 15:09:40|46474.4|46454.4|46481.9|46461.9|46481.9|46461.9|46474.4|46454.4|8
1739805000000|2025-02-17 15:10:00|||||||||6
1739805010000|2025-02-17 15:10:10|||||||||1
1739805020000|2025-02-17 15:10:20|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|4
1739805030000|2025-02-17 15:10:30|46474.4|46454.4|46476.9|46456.9|46476.9|46456.9|46474.4|46454.4|4
1739805040000|2025-02-17 15:10:40|46476.7|46456.7|46466.9|46446.9|46476.7|46456.7|46466.9|46446.9|3
1739805050000|2025-02-17 15:10:50|46469.2|46449.2|46469.4|46449.4|46469.4|46449.4|46469.2|46449.2|0
1739805060000|2025-02-17 15:11:00|||||||||4
1739805080000|2025-02-17 15:11:20|46466.9|46446.9|46466.9|46446.9|46469.4|46449.4|46466.9|46446.9|3
1739805090000|2025-02-17 15:11:30|46466.7|46446.7|46466.7|46446.7|46466.9|46446.9|46466.7|46446.7|0
1739805100000|2025-02-17 15:11:40|46464.2|46444.2|46464.2|46444.2|46464.2|46444.2|46464.2|46444.2|3
1739805110000|2025-02-17 15:11:50|46466.5|46446.5|46466.7|46446.7|46466.7|46446.7|46466.5|46446.5|4
1739805120000|2025-02-17 15:12:00|46466.9|46446.9|46471.5|46451.5|46471.5|46451.5|46466.9|46446.9|1
1739805130000|2025-02-17 15:12:10|46471.7|46451.7|46469.2|46449.2|46471.7|46451.7|46469.2|46449.2|0
1739805140000|2025-02-17 15:12:20|46464.2|46444.2|46449.2|46429.2|46464.2|46444.2|46449.2|46429.2|31
1739805150000|2025-02-17 15:12:30|||||||||2
1739805160000|2025-02-17 15:12:40|||||||||1
1739805170000|2025-02-17 15:12:50|46446.9|46426.9|46434.2|46414.2|46446.9|46426.9|46434.2|46414.2|5
1739805180000|2025-02-17 15:13:00|46429.7|46409.7|46424.2|46404.2|46429.7|46409.7|46424.2|46404.2|3
1739805200000|2025-02-17 15:13:20|46424|46404|46424.2|46404.2|46424.2|46404.2|46424|46404|2
1739805210000|2025-02-17 15:13:30|46426.7|46406.7|46424.2|46404.2|46426.7|46406.7|46424.2|46404.2|3
1739805220000|2025-02-17 15:13:40|46426.7|46406.7|46426.3|46406.3|46426.7|46406.7|46424|46404|37
1739805230000|2025-02-17 15:13:50|46426.1|46406.1|46426.1|46406.1|46426.1|46406.1|46426.1|46406.1|2
1739805240000|2025-02-17 15:14:00|46423.8|46403.8|46426.3|46406.3|46426.3|46406.3|46423.8|46403.8|0
1739805250000|2025-02-17 15:14:10|46423.8|46403.8|46418.8|46398.8|46423.8|46403.8|46418.8|46398.8|3
1739805260000|2025-02-17 15:14:20|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|2
1739805270000|2025-02-17 15:14:30|46418.6|46398.6|46418.6|46398.6|46418.6|46398.6|46418.6|46398.6|1
1739805280000|2025-02-17 15:14:40|46416.1|46396.1|46413.8|46393.8|46416.1|46396.1|46413.8|46393.8|0
1739805300000|2025-02-17 15:15:00|46408.8|46388.8|46411.1|46391.1|46411.1|46391.1|46408.8|46388.8|5
1739805320000|2025-02-17 15:15:20|46408.8|46388.8|46411.3|46391.3|46411.3|46391.3|46408.8|46388.8|1
1739805330000|2025-02-17 15:15:30|46411.1|46391.1|46408.8|46388.8|46411.1|46391.1|46408.8|46388.8|1
1739805340000|2025-02-17 15:15:40|46406.3|46386.3|46403.8|46383.8|46406.3|46386.3|46403.8|46383.8|3
1739805350000|2025-02-17 15:15:50|46406.1|46386.1|46406.3|46386.3|46406.3|46386.3|46406.1|46386.1|2
1739805360000|2025-02-17 15:16:00|46408.8|46388.8|46413.8|46393.8|46413.8|46393.8|46408.8|46388.8|8
1739805380000|2025-02-17 15:16:20|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|0
1739805390000|2025-02-17 15:16:30|46416.1|46396.1|46416.1|46396.1|46416.1|46396.1|46416.1|46396.1|0
1739805410000|2025-02-17 15:16:50|46413.8|46393.8|46413.8|46393.8|46413.8|46393.8|46413.8|46393.8|0
1739805420000|2025-02-17 15:17:00|46408.8|46388.8|46408.8|46388.8|46408.8|46388.8|46408.8|46388.8|0
1739805430000|2025-02-17 15:17:10|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|0
1739805440000|2025-02-17 15:17:20|46411.6|46391.6|46411.3|46391.3|46413.8|46393.8|46411.1|46391.1|0
1739805450000|2025-02-17 15:17:30|46411.1|46391.1|46410.9|46390.9|46411.1|46391.1|46410.9|46390.9|1
1739805460000|2025-02-17 15:17:40|46411.4|46391.4|46411.1|46391.1|46411.4|46391.4|46411.1|46391.1|6
1739805470000|2025-02-17 15:17:50|46408.6|46388.6|46411.1|46391.1|46411.1|46391.1|46408.6|46388.6|0
1739805510000|2025-02-17 15:18:30|46408.6|46388.6|46406.6|46386.6|46408.6|46388.6|46406.4|46386.4|10
1739805520000|2025-02-17 15:18:40|46411.4|46391.4|46416.4|46396.4|46416.4|46396.4|46411.4|46391.4|3
1739805530000|2025-02-17 15:18:50|46418.9|46398.9|46416.4|46396.4|46418.9|46398.9|46416.4|46396.4|3
1739805540000|2025-02-17 15:19:00|46418.7|46398.7|46418.9|46398.9|46418.9|46398.9|46418.7|46398.7|3
1739805550000|2025-02-17 15:19:10|46414.3|46394.3|46418.9|46398.9|46418.9|46398.9|46414.3|46394.3|3
1739805580000|2025-02-17 15:19:40|46416.2|46396.2|46408.9|46388.9|46416.2|46396.2|46408.9|46388.9|3
1739805590000|2025-02-17 15:19:50|46406.4|46386.4|46408.9|46388.9|46408.9|46388.9|46406.4|46386.4|0
1739805600000|2025-02-17 15:20:00|46409.3|46389.3|46408.9|46388.9|46411.6|46391.6|46408.9|46388.9|3
1739805610000|2025-02-17 15:20:10|46408.7|46388.7|46403.9|46383.9|46408.7|46388.7|46403.9|46383.9|1
1739805630000|2025-02-17 15:20:30|46406.4|46386.4|46406.4|46386.4|46408.9|46388.9|46406.4|46386.4|0
1739805640000|2025-02-17 15:20:40|46403.9|46383.9|46406.4|46386.4|46406.4|46386.4|46403.9|46383.9|2
1739805650000|2025-02-17 15:20:50|46406.6|46386.6|46406.4|46386.4|46406.6|46386.6|46406.4|46386.4|0
1739805660000|2025-02-17 15:21:00|46411|46391|46408.9|46388.9|46411.4|46391.4|46408.9|46388.9|2
1739805670000|2025-02-17 15:21:10|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|2
1739805680000|2025-02-17 15:21:20|46401.4|46381.4|46401.4|46381.4|46401.4|46381.4|46401.4|46381.4|1
1739805690000|2025-02-17 15:21:30|46403.9|46383.9|46401.6|46381.6|46403.9|46383.9|46401.6|46381.6|3
1739805700000|2025-02-17 15:21:40|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|1
1739805710000|2025-02-17 15:21:50|46398.9|46378.9|46401.2|46381.2|46401.4|46381.4|46398.9|46378.9|1
1739805720000|2025-02-17 15:22:00|46398.9|46378.9|46398.9|46378.9|46401.4|46381.4|46398.9|46378.9|4
1739805730000|2025-02-17 15:22:10|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|2
1739805740000|2025-02-17 15:22:20|46399.3|46379.3|46403.9|46383.9|46403.9|46383.9|46398.9|46378.9|1
1739805750000|2025-02-17 15:22:30|46406.2|46386.2|46418.9|46398.9|46418.9|46398.9|46406.2|46386.2|2
1739805760000|2025-02-17 15:22:40|||||||||1
1739805770000|2025-02-17 15:22:50|46423.9|46403.9|46426.4|46406.4|46426.4|46406.4|46418.9|46398.9|3
1739805780000|2025-02-17 15:23:00|46426.2|46406.2|46426.4|46406.4|46426.4|46406.4|46426.2|46406.2|6
1739805790000|2025-02-17 15:23:10|46426.2|46406.2|46421.4|46401.4|46426.2|46406.2|46418.9|46398.9|4
1739805800000|2025-02-17 15:23:20|46423.9|46403.9|46426.4|46406.4|46426.4|46406.4|46423.9|46403.9|2
1739805810000|2025-02-17 15:23:30|46426.2|46406.2|46426.4|46406.4|46426.4|46406.4|46423.9|46403.9|2
1739805820000|2025-02-17 15:23:40|46428.7|46408.7|46431.4|46411.4|46431.4|46411.4|46428.7|46408.7|1
1739805830000|2025-02-17 15:23:50|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|2
1739805860000|2025-02-17 15:24:20|||||||||1
1739805880000|2025-02-17 15:24:40|||||||||2
1739805890000|2025-02-17 15:24:50|46426.4|46406.4|46426.4|46406.4|46426.4|46406.4|46426.4|46406.4|0
1739805900000|2025-02-17 15:25:00|46426.2|46406.2|46423.9|46403.9|46426.2|46406.2|46423.9|46403.9|1
1739805910000|2025-02-17 15:25:10|46423.7|46403.7|46423.9|46403.9|46423.9|46403.9|46421.4|46401.4|1
1739805930000|2025-02-17 15:25:30|46421.4|46401.4|46421.4|46401.4|46423.9|46403.9|46421.4|46401.4|1
1739805940000|2025-02-17 15:25:40|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|1
1739805950000|2025-02-17 15:25:50|46421.6|46401.6|46423.9|46403.9|46423.9|46403.9|46421.4|46401.4|0
1739805960000|2025-02-17 15:26:00|46426.4|46406.4|46426.4|46406.4|46426.4|46406.4|46426.4|46406.4|5
1739805970000|2025-02-17 15:26:10|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|15
1739805980000|2025-02-17 15:26:20|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|0
1739805990000|2025-02-17 15:26:30|46418.9|46398.9|46418.9|46398.9|46418.9|46398.9|46418.9|46398.9|3
1739806000000|2025-02-17 15:26:40|46418.5|46398.5|46408.7|46388.7|46418.5|46398.5|46408.7|46388.7|4
1739806020000|2025-02-17 15:27:00|46408.5|46388.5|46403.9|46383.9|46408.5|46388.5|46403.9|46383.9|3
1739806040000|2025-02-17 15:27:20|||||||||1
1739806060000|2025-02-17 15:27:40|46401.4|46381.4|46401.4|46381.4|46401.4|46381.4|46398.9|46378.9|0
1739806070000|2025-02-17 15:27:50|46401.2|46381.2|46398.9|46378.9|46401.2|46381.2|46398.9|46378.9|0
1739806080000|2025-02-17 15:28:00|46401.4|46381.4|46408.9|46388.9|46408.9|46388.9|46401.4|46381.4|4
1739806100000|2025-02-17 15:28:20|||||||||2
1739806110000|2025-02-17 15:28:30|46403.9|46383.9|46403.9|46383.9|46408.9|46388.9|46403.9|46383.9|1
1739806120000|2025-02-17 15:28:40|||||||||2
1739806140000|2025-02-17 15:29:00|46406.4|46386.4|46403.9|46383.9|46406.4|46386.4|46403.9|46383.9|1
1739806150000|2025-02-17 15:29:10|||||||||2
1739806160000|2025-02-17 15:29:20|46401.4|46381.4|46403.9|46383.9|46403.9|46383.9|46401.4|46381.4|0
1739806180000|2025-02-17 15:29:40|46406.4|46386.4|46408.9|46388.9|46408.9|46388.9|46406.4|46386.4|0
1739806200000|2025-02-17 15:30:00|46408.7|46388.7|46408.9|46388.9|46408.9|46388.9|46403.9|46383.9|0
1739806210000|2025-02-17 15:30:10|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|46403.9|46383.9|5
1739806230000|2025-02-17 15:30:30|46406.4|46386.4|46403.9|46383.9|46406.4|46386.4|46403.9|46383.9|1
1739806240000|2025-02-17 15:30:40|||||||||1
1739806250000|2025-02-17 15:30:50|46408.9|46388.9|46403.9|46383.9|46408.9|46388.9|46403.9|46383.9|11
1739806260000|2025-02-17 15:31:00|46404.3|46384.3|46413.9|46393.9|46413.9|46393.9|46403.9|46383.9|10
1739806280000|2025-02-17 15:31:20|46416.4|46396.4|46413.9|46393.9|46416.4|46396.4|46413.9|46393.9|0
1739806290000|2025-02-17 15:31:30|46416.6|46396.6|46413.9|46393.9|46416.6|46396.6|46413.9|46393.9|3
1739806310000|2025-02-17 15:31:50|46418.5|46398.5|46418.9|46398.9|46418.9|46398.9|46414.1|46394.1|5
1739806320000|2025-02-17 15:32:00|46421.4|46401.4|46423.9|46403.9|46423.9|46403.9|46421.4|46401.4|3
1739806330000|2025-02-17 15:32:10|46424.1|46404.1|46424.1|46404.1|46424.1|46404.1|46424.1|46404.1|0
1739806340000|2025-02-17 15:32:20|46426.4|46406.4|46431.4|46411.4|46431.4|46411.4|46426.4|46406.4|9
1739806350000|2025-02-17 15:32:30|46433.9|46413.9|46431.4|46411.4|46433.9|46413.9|46431.4|46411.4|2
1739806370000|2025-02-17 15:32:50|46431.6|46411.6|46436.4|46416.4|46436.4|46416.4|46431.6|46411.6|22
1739806380000|2025-02-17 15:33:00|||||||||5
1739806390000|2025-02-17 15:33:10|46433.9|46413.9|46431.4|46411.4|46433.9|46413.9|46431.4|46411.4|23
1739806400000|2025-02-17 15:33:20|46431.2|46411.2|46433.9|46413.9|46433.9|46413.9|46431.2|46411.2|2
1739806410000|2025-02-17 15:33:30|||||||||1
1739806420000|2025-02-17 15:33:40|46431.4|46411.4|46431.2|46411.2|46431.4|46411.4|46431.2|46411.2|5
1739806430000|2025-02-17 15:33:50|||||||||3
1739806450000|2025-02-17 15:34:10|46428.7|46408.7|46421.6|46401.6|46428.7|46408.7|46421.6|46401.6|1
1739806460000|2025-02-17 15:34:20|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|46421.4|46401.4|1
1739806470000|2025-02-17 15:34:30|||||||||1
1739806480000|2025-02-17 15:34:40|||||||||1
1739806490000|2025-02-17 15:34:50|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|46423.9|46403.9|1
1739806500000|2025-02-17 15:35:00|||||||||1
1739806520000|2025-02-17 15:35:20|46421.6|46401.6|46418.9|46398.9|46421.6|46401.6|46418.9|46398.9|3
1739806540000|2025-02-17 15:35:40|||||||||1
1739806550000|2025-02-17 15:35:50|46418.5|46398.5|46413.9|46393.9|46418.5|46398.5|46413.9|46393.9|1
1739806560000|2025-02-17 15:36:00|46414.1|46394.1|46416.4|46396.4|46416.4|46396.4|46414.1|46394.1|2
1739806570000|2025-02-17 15:36:10|46418.9|46398.9|46426.6|46406.6|46426.6|46406.6|46418.9|46398.9|3
1739806580000|2025-02-17 15:36:20|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|46428.9|46408.9|1
1739806590000|2025-02-17 15:36:30|46429.1|46409.1|46466.4|46446.4|46466.4|46446.4|46429.1|46409.1|140
1739806600000|2025-02-17 15:36:40|46468.9|46448.9|46471.4|46451.4|46473.7|46453.7|46468.9|46448.9|7
1739806610000|2025-02-17 15:36:50|||||||||6
1739806620000|2025-02-17 15:37:00|46466.6|46446.6|46458.9|46438.9|46466.6|46446.6|46458.9|46438.9|10
1739806630000|2025-02-17 15:37:10|46458.7|46438.7|46461.4|46441.4|46461.4|46441.4|46453.9|46433.9|6
1739806640000|2025-02-17 15:37:20|46463.9|46443.9|46466.4|46446.4|46466.4|46446.4|46463.9|46443.9|1
1739806660000|2025-02-17 15:37:40|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|0
1739806670000|2025-02-17 15:37:50|46468.9|46448.9|46468.9|46448.9|46471.4|46451.4|46468.9|46448.9|0
1739806680000|2025-02-17 15:38:00|46471.4|46451.4|46468.9|46448.9|46471.4|46451.4|46468.9|46448.9|0
1739806690000|2025-02-17 15:38:10|46468.7|46448.7|46468.9|46448.9|46468.9|46448.9|46468.7|46448.7|1
1739806700000|2025-02-17 15:38:20|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|0
1739806710000|2025-02-17 15:38:30|46468.9|46448.9|46471.4|46451.4|46471.4|46451.4|46468.9|46448.9|3
1739806720000|2025-02-17 15:38:40|||||||||1
1739806730000|2025-02-17 15:38:50|46476|46456|46481.2|46461.2|46481.2|46461.2|46476|46456|8
1739806740000|2025-02-17 15:39:00|46481.6|46461.6|46481.6|46461.6|46484.3|46464.3|46481.6|46461.6|1
1739806750000|2025-02-17 15:39:10|46483.9|46463.9|46486.4|46466.4|46486.4|46466.4|46483.9|46463.9|2
1739806760000|2025-02-17 15:39:20|46486.6|46466.6|46488.9|46468.9|46491.4|46471.4|46486.6|46466.6|6
1739806770000|2025-02-17 15:39:30|46491.2|46471.2|46491.4|46471.4|46491.4|46471.4|46491.2|46471.2|0
1739806780000|2025-02-17 15:39:40|46491.6|46471.6|46491.4|46471.4|46491.6|46471.6|46488.9|46468.9|0
1739806790000|2025-02-17 15:39:50|46488.9|46468.9|46486.4|46466.4|46488.9|46468.9|46486.4|46466.4|8
1739806800000|2025-02-17 15:40:00|46486.2|46466.2|46483.9|46463.9|46486.2|46466.2|46478.9|46458.9|3
1739806810000|2025-02-17 15:40:10|46481.6|46461.6|46481.8|46461.8|46483.9|46463.9|46481.4|46461.4|8
1739806820000|2025-02-17 15:40:20|46486.4|46466.4|46501.8|46481.8|46501.8|46481.8|46486.4|46466.4|71
1739806830000|2025-02-17 15:40:30|||||||||8
1739806840000|2025-02-17 15:40:40|46506.8|46486.8|46506.8|46486.8|46506.8|46486.8|46506.8|46486.8|4
1739806850000|2025-02-17 15:40:50|46504.3|46484.3|46504.3|46484.3|46504.3|46484.3|46501.8|46481.8|2
1739806860000|2025-02-17 15:41:00|46506.8|46486.8|46504.3|46484.3|46506.8|46486.8|46504.1|46484.1|16
1739806870000|2025-02-17 15:41:10|||||||||13
1739806880000|2025-02-17 15:41:20|46504.1|46484.1|46502.5|46482.5|46504.5|46484.5|46502|46482|94
1739806890000|2025-02-17 15:41:30|46504.8|46484.8|46504.8|46484.8|46504.8|46484.8|46504.8|46484.8|4
1739806900000|2025-02-17 15:41:40|46507.3|46487.3|46519.8|46499.8|46527.3|46507.3|46507.3|46487.3|27
1739806910000|2025-02-17 15:41:50|46517.5|46497.5|46512.1|46492.1|46519.8|46499.8|46512.1|46492.1|10
1739806920000|2025-02-17 15:42:00|46509.8|46489.8|46509.3|46489.3|46509.8|46489.8|46504.8|46484.8|29
1739806930000|2025-02-17 15:42:10|46509.6|46489.6|46509.3|46489.3|46509.6|46489.6|46509.3|46489.3|18
1739806940000|2025-02-17 15:42:20|46504.3|46484.3|46504.3|46484.3|46504.3|46484.3|46504.3|46484.3|3
1739806950000|2025-02-17 15:42:30|46499.8|46479.8|46496.8|46476.8|46499.8|46479.8|46496.8|46476.8|5
1739806960000|2025-02-17 15:42:40|46496.6|46476.6|46494.4|46474.4|46496.6|46476.6|46494.3|46474.3|2
1739806980000|2025-02-17 15:43:00|46491.9|46471.9|46489.4|46469.4|46491.9|46471.9|46489.4|46469.4|0
1739806990000|2025-02-17 15:43:10|46486.9|46466.9|46494.4|46474.4|46496.9|46476.9|46486.9|46466.9|0
1739807000000|2025-02-17 15:43:20|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|0
1739807010000|2025-02-17 15:43:30|46489.4|46469.4|46484.4|46464.4|46489.4|46469.4|46484.4|46464.4|1
1739807020000|2025-02-17 15:43:40|46484.1|46464.1|46484.4|46464.4|46484.4|46464.4|46484.1|46464.1|1
1739807030000|2025-02-17 15:43:50|46486.9|46466.9|46486.9|46466.9|46486.9|46466.9|46486.9|46466.9|1
1739807040000|2025-02-17 15:44:00|46486.7|46466.7|46489.4|46469.4|46489.4|46469.4|46484.4|46464.4|0
1739807050000|2025-02-17 15:44:10|46489.2|46469.2|46489.4|46469.4|46489.4|46469.4|46486.9|46466.9|0
1739807070000|2025-02-17 15:44:30|||||||||3
1739807100000|2025-02-17 15:45:00|46489.6|46469.6|46492.1|46472.1|46492.1|46472.1|46489.6|46469.6|1
1739807110000|2025-02-17 15:45:10|46491.9|46471.9|46492.1|46472.1|46494.4|46474.4|46491.9|46471.9|8
1739807120000|2025-02-17 15:45:20|46494.4|46474.4|46497.1|46477.1|46497.1|46477.1|46494.4|46474.4|6
1739807130000|2025-02-17 15:45:30|46494.4|46474.4|46494.4|46474.4|46494.4|46474.4|46494.4|46474.4|1
1739807140000|2025-02-17 15:45:40|||||||||6
1739807150000|2025-02-17 15:45:50|46496.7|46476.7|46494.4|46474.4|46496.7|46476.7|46494.4|46474.4|2
1739807160000|2025-02-17 15:46:00|46496.9|46476.9|46496.9|46476.9|46496.9|46476.9|46496.9|46476.9|2
1739807170000|2025-02-17 15:46:10|46499.4|46479.4|46501.9|46481.9|46501.9|46481.9|46499.4|46479.4|6
1739807180000|2025-02-17 15:46:20|46502.1|46482.1|46514.2|46494.2|46514.2|46494.2|46502.1|46482.1|7
1739807190000|2025-02-17 15:46:30|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|46509.4|46489.4|5
1739807200000|2025-02-17 15:46:40|46514.6|46494.6|46516.9|46496.9|46516.9|46496.9|46514.6|46494.6|1
1739807210000|2025-02-17 15:46:50|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|46514.4|46494.4|11
1739807220000|2025-02-17 15:47:00|46512.1|46492.1|46506.9|46486.9|46512.1|46492.1|46506.9|46486.9|8
1739807230000|2025-02-17 15:47:10|||||||||4
1739807240000|2025-02-17 15:47:20|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|1
1739807250000|2025-02-17 15:47:30|46511.9|46491.9|46516.9|46496.9|46516.9|46496.9|46511.9|46491.9|1
1739807260000|2025-02-17 15:47:40|46519.4|46499.4|46521.9|46501.9|46521.9|46501.9|46519.4|46499.4|3
1739807270000|2025-02-17 15:47:50|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|46519.4|46499.4|34
1739807280000|2025-02-17 15:48:00|46521.9|46501.9|46511.9|46491.9|46521.9|46501.9|46511.9|46491.9|8
1739807290000|2025-02-17 15:48:10|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|1
1739807300000|2025-02-17 15:48:20|46506.9|46486.9|46504.4|46484.4|46506.9|46486.9|46504.4|46484.4|2
1739807320000|2025-02-17 15:48:40|46501.9|46481.9|46501.9|46481.9|46501.9|46481.9|46501.9|46481.9|1
1739807330000|2025-02-17 15:48:50|46501.7|46481.7|46499.4|46479.4|46501.7|46481.7|46499.4|46479.4|3
1739807340000|2025-02-17 15:49:00|46501.9|46481.9|46494.2|46474.2|46501.9|46481.9|46494.2|46474.2|8
1739807360000|2025-02-17 15:49:20|46491.7|46471.7|46491.7|46471.7|46491.7|46471.7|46491.7|46471.7|1
1739807370000|2025-02-17 15:49:30|46489.2|46469.2|46491.7|46471.7|46491.7|46471.7|46489.2|46469.2|0
1739807380000|2025-02-17 15:49:40|46489.2|46469.2|46494.4|46474.4|46494.4|46474.4|46489.2|46469.2|3
1739807390000|2025-02-17 15:49:50|46494.6|46474.6|46494.6|46474.6|46494.6|46474.6|46494.6|46474.6|1
1739807400000|2025-02-17 15:50:00|46496.9|46476.9|46501.9|46481.9|46501.9|46481.9|46496.9|46476.9|3
1739807410000|2025-02-17 15:50:10|46506.9|46486.9|46509.4|46489.4|46509.4|46489.4|46504.4|46484.4|8
1739807430000|2025-02-17 15:50:30|46511.7|46491.7|46511.9|46491.9|46511.9|46491.9|46511.7|46491.7|2
1739807440000|2025-02-17 15:50:40|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|4
1739807450000|2025-02-17 15:50:50|||||||||3
1739807460000|2025-02-17 15:51:00|46511.7|46491.7|46511.9|46491.9|46511.9|46491.9|46511.7|46491.7|0
1739807470000|2025-02-17 15:51:10|||||||||1
1739807480000|2025-02-17 15:51:20|46509.4|46489.4|46514.4|46494.4|46514.4|46494.4|46509.4|46489.4|0
1739807490000|2025-02-17 15:51:30|46514.2|46494.2|46511.9|46491.9|46514.2|46494.2|46511.9|46491.9|0
1739807500000|2025-02-17 15:51:40|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|2
1739807510000|2025-02-17 15:51:50|46504.2|46484.2|46504.2|46484.2|46504.2|46484.2|46504.2|46484.2|3
1739807520000|2025-02-17 15:52:00|||||||||1
1739807530000|2025-02-17 15:52:10|46504|46484|46499.2|46479.2|46504|46484|46499.2|46479.2|1
1739807540000|2025-02-17 15:52:20|46494.4|46474.4|46491.9|46471.9|46494.4|46474.4|46491.9|46471.9|3
1739807550000|2025-02-17 15:52:30|46489.6|46469.6|46489.6|46469.6|46489.6|46469.6|46489.6|46469.6|5
1739807560000|2025-02-17 15:52:40|46494.4|46474.4|46489.4|46469.4|46494.4|46474.4|46489.4|46469.4|1
1739807570000|2025-02-17 15:52:50|46491.7|46471.7|46489.4|46469.4|46491.7|46471.7|46489.4|46469.4|3
1739807580000|2025-02-17 15:53:00|||||||||1
1739807600000|2025-02-17 15:53:20|46487.1|46467.1|46486.9|46466.9|46487.1|46467.1|46486.9|46466.9|3
1739807620000|2025-02-17 15:53:40|46484.4|46464.4|46481.7|46461.7|46484.4|46464.4|46481.7|46461.7|3
1739807630000|2025-02-17 15:53:50|||||||||1
1739807640000|2025-02-17 15:54:00|46479.2|46459.2|46479.2|46459.2|46481.7|46461.7|46479.2|46459.2|2
1739807670000|2025-02-17 15:54:30|46479|46459|46479|46459|46479|46459|46479|46459|0
1739807680000|2025-02-17 15:54:40|||||||||1
1739807690000|2025-02-17 15:54:50|46474.2|46454.2|46469.4|46449.4|46474.2|46454.2|46469.4|46449.4|2
1739807700000|2025-02-17 15:55:00|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|2
1739807710000|2025-02-17 15:55:10|46464.8|46444.8|46462.1|46442.1|46464.8|46444.8|46461.9|46441.9|6
1739807740000|2025-02-17 15:55:40|46462.3|46442.3|46462.3|46442.3|46462.3|46442.3|46462.3|46442.3|1
1739807750000|2025-02-17 15:55:50|46464.6|46444.6|46472.3|46452.3|46472.3|46452.3|46464.6|46444.6|2
1739807760000|2025-02-17 15:56:00|46474.8|46454.8|46472.3|46452.3|46474.8|46454.8|46472.3|46452.3|23
1739807770000|2025-02-17 15:56:10|46474.6|46454.6|46474.6|46454.6|46474.6|46454.6|46472.1|46452.1|0
1739807780000|2025-02-17 15:56:20|46476.9|46456.9|46477.1|46457.1|46477.1|46457.1|46476.9|46456.9|2
1739807790000|2025-02-17 15:56:30|46476.9|46456.9|46479.4|46459.4|46479.4|46459.4|46476.9|46456.9|0
1739807820000|2025-02-17 15:57:00|46481.9|46461.9|46484.4|46464.4|46484.4|46464.4|46481.9|46461.9|5
1739807830000|2025-02-17 15:57:10|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|0
1739807840000|2025-02-17 15:57:20|46482.1|46462.1|46486.9|46466.9|46486.9|46466.9|46482.1|46462.1|2
1739807850000|2025-02-17 15:57:30|46487.1|46467.1|46489.6|46469.6|46489.6|46469.6|46487.1|46467.1|0
1739807860000|2025-02-17 15:57:40|46492.3|46472.3|46495|46475|46497.5|46477.5|46492.3|46472.3|9
1739807870000|2025-02-17 15:57:50|46497.5|46477.5|46502.3|46482.3|46504.8|46484.8|46497.5|46477.5|8
1739807880000|2025-02-17 15:58:00|46504.4|46484.4|46507.1|46487.1|46507.1|46487.1|46504.4|46484.4|9
1739807900000|2025-02-17 15:58:20|46506.9|46486.9|46507.1|46487.1|46507.1|46487.1|46506.9|46486.9|1
1739807910000|2025-02-17 15:58:30|46509.6|46489.6|46507.1|46487.1|46509.6|46489.6|46507.1|46487.1|3
1739807940000|2025-02-17 15:59:00|46519.6|46499.6|46531.7|46511.7|46531.9|46511.9|46519.6|46499.6|28
1739807950000|2025-02-17 15:59:10|||||||||4
1739807970000|2025-02-17 15:59:30|46529.2|46509.2|46531.5|46511.5|46531.5|46511.5|46529.2|46509.2|2
1739807990000|2025-02-17 15:59:50|46531.3|46511.3|46531.5|46511.5|46533.8|46513.8|46528.8|46508.8|11
1739808000000|2025-02-17 16:00:00|46528.8|46508.8|46531.5|46511.5|46531.5|46511.5|46528.8|46508.8|2
1739808020000|2025-02-17 16:00:20|46533.8|46513.8|46536.5|46516.5|46541.5|46521.5|46533.8|46513.8|11
1739808030000|2025-02-17 16:00:30|||||||||2
1739808040000|2025-02-17 16:00:40|46536.7|46516.7|46539|46519|46539|46519|46536.5|46516.5|1
1739808050000|2025-02-17 16:00:50|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|20
1739808060000|2025-02-17 16:01:00|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|1
1739808070000|2025-02-17 16:01:10|46536.1|46516.1|46533.8|46513.8|46536.1|46516.1|46533.8|46513.8|7
1739808090000|2025-02-17 16:01:30|46533.6|46513.6|46533.6|46513.6|46533.6|46513.6|46533.6|46513.6|7
1739808110000|2025-02-17 16:01:50|||||||||2
1739808120000|2025-02-17 16:02:00|46533.8|46513.8|46533.6|46513.6|46533.8|46513.8|46533.6|46513.6|0
1739808130000|2025-02-17 16:02:10|||||||||1
1739808140000|2025-02-17 16:02:20|||||||||1
1739808150000|2025-02-17 16:02:30|46533.8|46513.8|46533.6|46513.6|46533.8|46513.8|46533.6|46513.6|2
1739808160000|2025-02-17 16:02:40|46531.1|46511.1|46533.6|46513.6|46533.6|46513.6|46531.1|46511.1|0
1739808170000|2025-02-17 16:02:50|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|1
1739808180000|2025-02-17 16:03:00|46533.6|46513.6|46533.8|46513.8|46533.8|46513.8|46533.6|46513.6|0
1739808190000|2025-02-17 16:03:10|46533.6|46513.6|46533.6|46513.6|46533.6|46513.6|46533.6|46513.6|0
1739808200000|2025-02-17 16:03:20|46533.8|46513.8|46533.6|46513.6|46533.8|46513.8|46533.6|46513.6|1
1739808210000|2025-02-17 16:03:30|||||||||2
1739808220000|2025-02-17 16:03:40|46533.8|46513.8|46529|46509|46534|46514|46529|46509|0
1739808240000|2025-02-17 16:04:00|46517.1|46497.1|46514.4|46494.4|46517.1|46497.1|46512.5|46492.5|6
1739808250000|2025-02-17 16:04:10|46512.1|46492.1|46516.7|46496.7|46516.7|46496.7|46511.9|46491.9|2
1739808270000|2025-02-17 16:04:30|46514.4|46494.4|46516.9|46496.9|46519.4|46499.4|46514.4|46494.4|16
1739808290000|2025-02-17 16:04:50|46516.7|46496.7|46511.9|46491.9|46516.7|46496.7|46511.9|46491.9|3
1739808300000|2025-02-17 16:05:00|46511.7|46491.7|46509.4|46489.4|46511.7|46491.7|46509.4|46489.4|0
1739808310000|2025-02-17 16:05:10|46511.7|46491.7|46506.9|46486.9|46511.9|46491.9|46506.9|46486.9|1
1739808330000|2025-02-17 16:05:30|||||||||2
1739808340000|2025-02-17 16:05:40|46509.2|46489.2|46511.7|46491.7|46511.7|46491.7|46509.2|46489.2|2
1739808350000|2025-02-17 16:05:50|46511.5|46491.5|46506.9|46486.9|46511.5|46491.5|46506.9|46486.9|0
1739808360000|2025-02-17 16:06:00|46506.7|46486.7|46504|46484|46506.7|46486.7|46504|46484|14
1739808370000|2025-02-17 16:06:10|46499.4|46479.4|46499.4|46479.4|46499.4|46479.4|46499.4|46479.4|1
1739808380000|2025-02-17 16:06:20|46496.9|46476.9|46496.7|46476.7|46496.9|46476.9|46496.5|46476.5|2
1739808400000|2025-02-17 16:06:40|46494.4|46474.4|46494.2|46474.2|46496.7|46476.7|46494.2|46474.2|0
1739808410000|2025-02-17 16:06:50|46491.7|46471.7|46486.9|46466.9|46491.7|46471.7|46486.9|46466.9|12
1739808420000|2025-02-17 16:07:00|46482.1|46462.1|46481.9|46461.9|46482.1|46462.1|46481.9|46461.9|3
1739808430000|2025-02-17 16:07:10|||||||||2
1739808440000|2025-02-17 16:07:20|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|2
1739808460000|2025-02-17 16:07:40|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|46479.4|46459.4|1
1739808470000|2025-02-17 16:07:50|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|1
1739808480000|2025-02-17 16:08:00|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|2
1739808490000|2025-02-17 16:08:10|46474.4|46454.4|46474.4|46454.4|46474.4|46454.4|46474.4|46454.4|1
1739808500000|2025-02-17 16:08:20|46474.2|46454.2|46471.9|46451.9|46474.2|46454.2|46471.9|46451.9|2
1739808510000|2025-02-17 16:08:30|||||||||2
1739808540000|2025-02-17 16:09:00|46466.7|46446.7|46466.7|46446.7|46466.7|46446.7|46466.7|46446.7|11
1739808550000|2025-02-17 16:09:10|46466.5|46446.5|46459.2|46439.2|46466.5|46446.5|46459.2|46439.2|3
1739808560000|2025-02-17 16:09:20|46459|46439|46454.4|46434.4|46459|46439|46454.4|46434.4|0
1739808570000|2025-02-17 16:09:30|46454.2|46434.2|46451.9|46431.9|46454.2|46434.2|46451.9|46431.9|0
1739808580000|2025-02-17 16:09:40|||||||||4
1739808600000|2025-02-17 16:10:00|46454.4|46434.4|46454.4|46434.4|46454.7|46434.7|46454.4|46434.4|3
1739808610000|2025-02-17 16:10:10|46456.9|46436.9|46456.9|46436.9|46456.9|46436.9|46456.9|46436.9|2
1739808620000|2025-02-17 16:10:20|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|2
1739808630000|2025-02-17 16:10:30|46457|46437|46457|46437|46457|46437|46457|46437|4
1739808640000|2025-02-17 16:10:40|46456.7|46436.7|46457|46437|46457|46437|46456.7|46436.7|13
1739808650000|2025-02-17 16:10:50|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|0
1739808660000|2025-02-17 16:11:00|46454.5|46434.5|46454.5|46434.5|46454.5|46434.5|46454.5|46434.5|1
1739808670000|2025-02-17 16:11:10|||||||||1
1739808680000|2025-02-17 16:11:20|46452|46432|46452|46432|46452|46432|46452|46432|3
1739808690000|2025-02-17 16:11:30|||||||||1
1739808710000|2025-02-17 16:11:50|46449.7|46429.7|46442|46422|46449.7|46429.7|46442|46422|5
1739808720000|2025-02-17 16:12:00|46441.8|46421.8|46441.8|46421.8|46442|46422|46441.8|46421.8|2
1739808730000|2025-02-17 16:12:10|46444.5|46424.5|46441.8|46421.8|46446.8|46426.8|46441.8|46421.8|36
1739808750000|2025-02-17 16:12:30|46444.1|46424.1|46444.1|46424.1|46446.3|46426.3|46444.1|46424.1|0
1739808760000|2025-02-17 16:12:40|46443.8|46423.8|46441.6|46421.6|46443.8|46423.8|46441.6|46421.6|0
1739808770000|2025-02-17 16:12:50|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|2
1739808780000|2025-02-17 16:13:00|46441.6|46421.6|46444.1|46424.1|46444.1|46424.1|46441.6|46421.6|1
1739808790000|2025-02-17 16:13:10|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|0
1739808820000|2025-02-17 16:13:40|||||||||1
1739808850000|2025-02-17 16:14:10|46449.3|46429.3|46449.3|46429.3|46449.3|46429.3|46449.3|46429.3|1
1739808890000|2025-02-17 16:14:50|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|0
1739808900000|2025-02-17 16:15:00|46456.6|46436.6|46456.6|46436.6|46456.6|46436.6|46456.6|46436.6|3
1739808910000|2025-02-17 16:15:10|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|1
1739808930000|2025-02-17 16:15:30|46451.6|46431.6|46454.1|46434.1|46454.1|46434.1|46451.6|46431.6|0
1739808950000|2025-02-17 16:15:50|||||||||2
1739808960000|2025-02-17 16:16:00|46451.4|46431.4|46454.1|46434.1|46454.1|46434.1|46451.4|46431.4|0
1739808970000|2025-02-17 16:16:10|46456.6|46436.6|46451.6|46431.6|46456.6|46436.6|46451.6|46431.6|0
1739809000000|2025-02-17 16:16:40|||||||||1
1739809010000|2025-02-17 16:16:50|46453.9|46433.9|46453.9|46433.9|46453.9|46433.9|46453.9|46433.9|0
1739809040000|2025-02-17 16:17:20|||||||||3
1739809050000|2025-02-17 16:17:30|||||||||1
1739809090000|2025-02-17 16:18:10|||||||||2
1739809100000|2025-02-17 16:18:20|46451.6|46431.6|46451.6|46431.6|46454.1|46434.1|46451.6|46431.6|4
1739809110000|2025-02-17 16:18:30|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|5
1739809120000|2025-02-17 16:18:40|46451.2|46431.2|46446.4|46426.4|46451.2|46431.2|46446.4|46426.4|3
1739809140000|2025-02-17 16:19:00|46448.9|46428.9|46448.9|46428.9|46448.9|46428.9|46448.9|46428.9|5
1739809170000|2025-02-17 16:19:30|||||||||1
1739809180000|2025-02-17 16:19:40|46448.7|46428.7|46446.4|46426.4|46448.7|46428.7|46446.4|46426.4|5
1739809190000|2025-02-17 16:19:50|||||||||1
1739809200000|2025-02-17 16:20:00|46446.6|46426.6|46451.4|46431.4|46451.4|46431.4|46446.6|46426.6|2
1739809210000|2025-02-17 16:20:10|46449.1|46429.1|46451.8|46431.8|46451.8|46431.8|46449.1|46429.1|0
1739809230000|2025-02-17 16:20:30|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|2
1739809250000|2025-02-17 16:20:50|46451.4|46431.4|46451.2|46431.2|46451.4|46431.4|46451.2|46431.2|2
1739809260000|2025-02-17 16:21:00|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|46451.2|46431.2|0
1739809280000|2025-02-17 16:21:20|||||||||3
1739809290000|2025-02-17 16:21:30|46451.6|46431.6|46451.4|46431.4|46453.9|46433.9|46451.4|46431.4|0
1739809300000|2025-02-17 16:21:40|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|1
1739809310000|2025-02-17 16:21:50|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|1
1739809320000|2025-02-17 16:22:00|||||||||1
1739809340000|2025-02-17 16:22:20|46443.7|46423.7|46443.5|46423.5|46443.7|46423.7|46443.5|46423.5|4
1739809360000|2025-02-17 16:22:40|||||||||2
1739809380000|2025-02-17 16:23:00|46443.7|46423.7|46443.7|46423.7|46443.7|46423.7|46443.7|46423.7|0
1739809390000|2025-02-17 16:23:10|46441.4|46421.4|46441.8|46421.8|46441.8|46421.8|46441.4|46421.4|3
1739809400000|2025-02-17 16:23:20|||||||||4
1739809410000|2025-02-17 16:23:30|46441.4|46421.4|46441.8|46421.8|46441.8|46421.8|46441.4|46421.4|0
1739809420000|2025-02-17 16:23:40|46444.1|46424.1|46444.1|46424.1|46446.4|46426.4|46444.1|46424.1|0
1739809460000|2025-02-17 16:24:20|||||||||2
1739809470000|2025-02-17 16:24:30|||||||||3
1739809480000|2025-02-17 16:24:40|46446.6|46426.6|46441.6|46421.6|46446.6|46426.6|46441.6|46421.6|2
1739809490000|2025-02-17 16:24:50|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|4
1739809510000|2025-02-17 16:25:10|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|1
1739809520000|2025-02-17 16:25:20|||||||||1
1739809530000|2025-02-17 16:25:30|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|1
1739809540000|2025-02-17 16:25:40|46451.6|46431.6|46469.1|46449.1|46469.1|46449.1|46451.6|46431.6|10
1739809560000|2025-02-17 16:26:00|||||||||1
1739809580000|2025-02-17 16:26:20|46471.6|46451.6|46471.6|46451.6|46471.6|46451.6|46471.6|46451.6|0
1739809590000|2025-02-17 16:26:30|46471.8|46451.8|46471.6|46451.6|46474.1|46454.1|46471.6|46451.6|7
1739809600000|2025-02-17 16:26:40|46474.1|46454.1|46474.1|46454.1|46474.1|46454.1|46474.1|46454.1|0
1739809610000|2025-02-17 16:26:50|46474.3|46454.3|46479.1|46459.1|46479.1|46459.1|46474.3|46454.3|0
1739809620000|2025-02-17 16:27:00|46476.6|46456.6|46476.6|46456.6|46476.6|46456.6|46476.6|46456.6|1
1739809630000|2025-02-17 16:27:10|46474.3|46454.3|46474.1|46454.1|46474.3|46454.3|46474.1|46454.1|3
1739809640000|2025-02-17 16:27:20|46471.4|46451.4|46469.1|46449.1|46471.4|46451.4|46469.1|46449.1|2
1739809670000|2025-02-17 16:27:50|||||||||1
1739809680000|2025-02-17 16:28:00|46471.4|46451.4|46469.1|46449.1|46471.4|46451.4|46469.1|46449.1|1
1739809690000|2025-02-17 16:28:10|46466.6|46446.6|46464.1|46444.1|46466.6|46446.6|46464.1|46444.1|1
1739809700000|2025-02-17 16:28:20|46463.9|46443.9|46463.7|46443.7|46463.9|46443.9|46463.7|46443.7|0
1739809710000|2025-02-17 16:28:30|46459.1|46439.1|46459.1|46439.1|46459.1|46439.1|46459.1|46439.1|0
1739809730000|2025-02-17 16:28:50|||||||||1
1739809750000|2025-02-17 16:29:10|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46461.6|46441.6|3
1739809760000|2025-02-17 16:29:20|46464.3|46444.3|46469.1|46449.1|46469.1|46449.1|46464.3|46444.3|0
1739809770000|2025-02-17 16:29:30|||||||||1
1739809800000|2025-02-17 16:30:00|46466.4|46446.4|46464.1|46444.1|46466.4|46446.4|46464.1|46444.1|0
1739809810000|2025-02-17 16:30:10|46461.6|46441.6|46459.1|46439.1|46461.6|46441.6|46459.1|46439.1|1
1739809820000|2025-02-17 16:30:20|46464.1|46444.1|46461.6|46441.6|46464.1|46444.1|46459.1|46439.1|1
1739809830000|2025-02-17 16:30:30|46461.4|46441.4|46459.1|46439.1|46461.4|46441.4|46459.1|46439.1|1
1739809840000|2025-02-17 16:30:40|46459.3|46439.3|46461.6|46441.6|46461.6|46441.6|46459.3|46439.3|1
1739809850000|2025-02-17 16:30:50|46461.8|46441.8|46459.1|46439.1|46464.1|46444.1|46459.1|46439.1|1
1739809870000|2025-02-17 16:31:10|46454.1|46434.1|46459.1|46439.1|46459.1|46439.1|46454.1|46434.1|0
1739809880000|2025-02-17 16:31:20|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46459.1|46439.1|2
1739809920000|2025-02-17 16:32:00|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|0
1739809930000|2025-02-17 16:32:10|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|5
1739809950000|2025-02-17 16:32:30|46459.5|46439.5|46459.1|46439.1|46459.5|46439.5|46459.1|46439.1|1
1739809960000|2025-02-17 16:32:40|||||||||2
1739809970000|2025-02-17 16:32:50|46459.5|46439.5|46479.1|46459.1|46479.1|46459.1|46459.5|46439.5|44
1739809980000|2025-02-17 16:33:00|46474.1|46454.1|46474.1|46454.1|46474.1|46454.1|46474.1|46454.1|5
1739810000000|2025-02-17 16:33:20|||||||||3
1739810010000|2025-02-17 16:33:30|46474.3|46454.3|46474.1|46454.1|46474.3|46454.3|46474.1|46454.1|1
1739810020000|2025-02-17 16:33:40|46471.6|46451.6|46474.1|46454.1|46474.1|46454.1|46471.6|46451.6|5
1739810030000|2025-02-17 16:33:50|46469.1|46449.1|46476.6|46456.6|46476.6|46456.6|46469.1|46449.1|8
1739810070000|2025-02-17 16:34:30|46476.8|46456.8|46481.6|46461.6|46481.6|46461.6|46476.8|46456.8|12
1739810080000|2025-02-17 16:34:40|||||||||1
1739810100000|2025-02-17 16:35:00|46479.1|46459.1|46481.6|46461.6|46481.6|46461.6|46479.1|46459.1|5
1739810110000|2025-02-17 16:35:10|||||||||1
1739810120000|2025-02-17 16:35:20|||||||||1
1739810130000|2025-02-17 16:35:30|46484.3|46464.3|46484.3|46464.3|46484.3|46464.3|46484.3|46464.3|11
1739810150000|2025-02-17 16:35:50|46484.1|46464.1|46484.1|46464.1|46484.1|46464.1|46484.1|46464.1|1
1739810170000|2025-02-17 16:36:10|||||||||3
1739810180000|2025-02-17 16:36:20|||||||||1
1739810200000|2025-02-17 16:36:40|46483.9|46463.9|46483.9|46463.9|46483.9|46463.9|46483.9|46463.9|0
1739810230000|2025-02-17 16:37:10|46484.3|46464.3|46481.6|46461.6|46484.3|46464.3|46481.6|46461.6|2
1739810240000|2025-02-17 16:37:20|||||||||1
1739810250000|2025-02-17 16:37:30|||||||||2
1739810260000|2025-02-17 16:37:40|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|2
1739810270000|2025-02-17 16:37:50|46476.8|46456.8|46474.3|46454.3|46476.8|46456.8|46474.3|46454.3|14
1739810280000|2025-02-17 16:38:00|46476.6|46456.6|46476.6|46456.6|46476.6|46456.6|46476.4|46456.4|1
1739810290000|2025-02-17 16:38:10|46476.4|46456.4|46474.1|46454.1|46476.4|46456.4|46474.1|46454.1|1
1739810300000|2025-02-17 16:38:20|||||||||1
1739810310000|2025-02-17 16:38:30|46476.6|46456.6|46479.1|46459.1|46479.1|46459.1|46476.6|46456.6|3
1739810330000|2025-02-17 16:38:50|46481.4|46461.4|46481.6|46461.6|46481.6|46461.6|46481.4|46461.4|1
1739810340000|2025-02-17 16:39:00|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|1
1739810350000|2025-02-17 16:39:10|46481.6|46461.6|46479.4|46459.4|46481.6|46461.6|46479.4|46459.4|0
1739810360000|2025-02-17 16:39:20|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|0
1739810370000|2025-02-17 16:39:30|||||||||1
1739810380000|2025-02-17 16:39:40|46476.6|46456.6|46476.9|46456.9|46476.9|46456.9|46474.4|46454.4|2
1739810390000|2025-02-17 16:39:50|||||||||1
1739810400000|2025-02-17 16:40:00|46476.7|46456.7|46479.2|46459.2|46479.2|46459.2|46476.7|46456.7|2
1739810410000|2025-02-17 16:40:10|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|0
1739810420000|2025-02-17 16:40:20|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|46481.9|46461.9|3
1739810450000|2025-02-17 16:40:50|||||||||1
1739810460000|2025-02-17 16:41:00|||||||||1
1739810480000|2025-02-17 16:41:20|46484.6|46464.6|46484.4|46464.4|46484.6|46464.6|46481.9|46461.9|3
1739810490000|2025-02-17 16:41:30|46484.2|46464.2|46484.4|46464.4|46484.4|46464.4|46481.9|46461.9|0
1739810500000|2025-02-17 16:41:40|46481.9|46461.9|46484.4|46464.4|46484.4|46464.4|46481.9|46461.9|0
1739810510000|2025-02-17 16:41:50|||||||||1
1739810520000|2025-02-17 16:42:00|46482.1|46462.1|46481.9|46461.9|46482.1|46462.1|46481.9|46461.9|1
1739810530000|2025-02-17 16:42:10|||||||||1
1739810540000|2025-02-17 16:42:20|||||||||1
1739810550000|2025-02-17 16:42:30|46481.7|46461.7|46479.2|46459.2|46481.7|46461.7|46479.2|46459.2|2
1739810570000|2025-02-17 16:42:50|46479.4|46459.4|46479.2|46459.2|46479.4|46459.4|46479.2|46459.2|1
1739810580000|2025-02-17 16:43:00|46479|46459|46479|46459|46479|46459|46479|46459|0
1739810590000|2025-02-17 16:43:10|||||||||2
1739810600000|2025-02-17 16:43:20|46476.7|46456.7|46476.7|46456.7|46476.7|46456.7|46476.7|46456.7|3
1739810610000|2025-02-17 16:43:30|46474.2|46454.2|46474.2|46454.2|46474.2|46454.2|46474.2|46454.2|2
1739810620000|2025-02-17 16:43:40|46471.7|46451.7|46474.2|46454.2|46474.2|46454.2|46471.7|46451.7|0
1739810640000|2025-02-17 16:44:00|46474.4|46454.4|46474.4|46454.4|46474.4|46454.4|46474.4|46454.4|1
1739810650000|2025-02-17 16:44:10|46476.7|46456.7|46474.2|46454.2|46476.7|46456.7|46474.2|46454.2|0
1739810670000|2025-02-17 16:44:30|46471.5|46451.5|46469.2|46449.2|46471.5|46451.5|46466.5|46446.5|15
1739810680000|2025-02-17 16:44:40|||||||||3
1739810700000|2025-02-17 16:45:00|||||||||1
1739810720000|2025-02-17 16:45:20|46469|46449|46464.2|46444.2|46469|46449|46464.2|46444.2|1
1739810730000|2025-02-17 16:45:30|46461.9|46441.9|46461.9|46441.9|46464.2|46444.2|46461.7|46441.7|1
1739810740000|2025-02-17 16:45:40|46461.7|46441.7|46459.2|46439.2|46461.7|46441.7|46459.2|46439.2|0
1739810750000|2025-02-17 16:45:50|||||||||1
1739810760000|2025-02-17 16:46:00|46459|46439|46459|46439|46459|46439|46459|46439|3
1739810770000|2025-02-17 16:46:10|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|2
1739810780000|2025-02-17 16:46:20|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|46456.5|46436.5|0
1739810790000|2025-02-17 16:46:30|46456.7|46436.7|46456.9|46436.9|46459.2|46439.2|46454.2|46434.2|2
1739810800000|2025-02-17 16:46:40|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|0
1739810810000|2025-02-17 16:46:50|46454.2|46434.2|46454.2|46434.2|46454.2|46434.2|46454.2|46434.2|1
1739810830000|2025-02-17 16:47:10|46454.4|46434.4|46459.2|46439.2|46459.2|46439.2|46454.4|46434.4|1
1739810840000|2025-02-17 16:47:20|46459|46439|46456.7|46436.7|46459.2|46439.2|46456.7|46436.7|3
1739810870000|2025-02-17 16:47:50|46454.2|46434.2|46459.2|46439.2|46459.2|46439.2|46454.2|46434.2|15
1739810880000|2025-02-17 16:48:00|||||||||1
1739810890000|2025-02-17 16:48:10|||||||||1
1739810900000|2025-02-17 16:48:20|46459.4|46439.4|46459.2|46439.2|46459.4|46439.4|46459.2|46439.2|1
1739810910000|2025-02-17 16:48:30|46459.4|46439.4|46459.2|46439.2|46461.7|46441.7|46459.2|46439.2|0
1739810920000|2025-02-17 16:48:40|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|0
1739810930000|2025-02-17 16:48:50|46459.4|46439.4|46459.2|46439.2|46459.4|46439.4|46459.2|46439.2|0
1739810940000|2025-02-17 16:49:00|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|46456.7|46436.7|4
1739810950000|2025-02-17 16:49:10|46456.5|46436.5|46454.2|46434.2|46456.5|46436.5|46454.2|46434.2|10
1739810960000|2025-02-17 16:49:20|46453|46433|46443.8|46423.8|46453|46433|46443.8|46423.8|23
1739810970000|2025-02-17 16:49:30|46443.6|46423.6|46439|46419|46443.6|46423.6|46439|46419|3
1739810990000|2025-02-17 16:49:50|46439.2|46419.2|46441.7|46421.7|46441.7|46421.7|46439.2|46419.2|32
1739811010000|2025-02-17 16:50:10|46444|46424|46444|46424|46446.5|46426.5|46444|46424|23
1739811020000|2025-02-17 16:50:20|46446.3|46426.3|46446.9|46426.9|46446.9|46426.9|46444.6|46424.6|41
1739811030000|2025-02-17 16:50:30|46447.1|46427.1|46451.9|46431.9|46451.9|46431.9|46447.1|46427.1|1
1739811040000|2025-02-17 16:50:40|46456.7|46436.7|46444.2|46424.2|46456.7|46436.7|46444.2|46424.2|41
1739811050000|2025-02-17 16:50:50|46446.7|46426.7|46446.7|46426.7|46446.7|46426.7|46446.7|46426.7|1
1739811060000|2025-02-17 16:51:00|46446.5|46426.5|46446.7|46426.7|46446.7|46426.7|46446.5|46426.5|2
1739811070000|2025-02-17 16:51:10|46451.7|46431.7|46466.7|46446.7|46466.7|46446.7|46451.7|46431.7|35
1739811080000|2025-02-17 16:51:20|46471.9|46451.9|46471.9|46451.9|46471.9|46451.9|46471.9|46451.9|1
1739811090000|2025-02-17 16:51:30|46472.1|46452.1|46476.7|46456.7|46476.7|46456.7|46472.1|46452.1|13
1739811100000|2025-02-17 16:51:40|46481.3|46461.3|46489.4|46469.4|46489.4|46469.4|46481.3|46461.3|9
1739811120000|2025-02-17 16:52:00|||||||||1
1739811130000|2025-02-17 16:52:10|||||||||1
1739811140000|2025-02-17 16:52:20|46499.2|46479.2|46506.7|46486.7|46506.7|46486.7|46499.2|46479.2|49
1739811150000|2025-02-17 16:52:30|||||||||6
1739811160000|2025-02-17 16:52:40|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|38
1739811170000|2025-02-17 16:52:50|46499.2|46479.2|46491.3|46471.3|46499.2|46479.2|46491.3|46471.3|5
1739811180000|2025-02-17 16:53:00|46486.7|46466.7|46479.4|46459.4|46486.7|46466.7|46479.4|46459.4|3
1739811190000|2025-02-17 16:53:10|46479.2|46459.2|46474.2|46454.2|46479.2|46459.2|46474.2|46454.2|5
1739811200000|2025-02-17 16:53:20|46474|46454|46469.2|46449.2|46474|46454|46469.2|46449.2|0
1739811210000|2025-02-17 16:53:30|46469.4|46449.4|46466.9|46446.9|46471.7|46451.7|46466.9|46446.9|0
1739811220000|2025-02-17 16:53:40|||||||||1
1739811230000|2025-02-17 16:53:50|46469.2|46449.2|46469.2|46449.2|46469.4|46449.4|46469.2|46449.2|3
1739811240000|2025-02-17 16:54:00|||||||||1
1739811250000|2025-02-17 16:54:10|46466.9|46446.9|46466.7|46446.7|46466.9|46446.9|46466.7|46446.7|1
1739811260000|2025-02-17 16:54:20|46466.5|46446.5|46466.9|46446.9|46466.9|46446.9|46464.4|46444.4|1
1739811270000|2025-02-17 16:54:30|46464.2|46444.2|46463.8|46443.8|46464.2|46444.2|46461.7|46441.7|7
1739811280000|2025-02-17 16:54:40|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|0
1739811290000|2025-02-17 16:54:50|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|0
1739811320000|2025-02-17 16:55:20|46461.9|46441.9|46464.6|46444.6|46464.6|46444.6|46461.9|46441.9|49
1739811330000|2025-02-17 16:55:30|46464.4|46444.4|46464.4|46444.4|46464.4|46444.4|46464.4|46444.4|0
1739811340000|2025-02-17 16:55:40|46464.6|46444.6|46461.9|46441.9|46464.6|46444.6|46461.9|46441.9|0
1739811350000|2025-02-17 16:55:50|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|0
1739811360000|2025-02-17 16:56:00|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|46461.5|46441.5|1
1739811370000|2025-02-17 16:56:10|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|1
1739811400000|2025-02-17 16:56:40|46461.5|46441.5|46461.7|46441.7|46461.7|46441.7|46461.5|46441.5|0
1739811410000|2025-02-17 16:56:50|46464.2|46444.2|46464.2|46444.2|46464.4|46444.4|46464.2|46444.2|2
1739811430000|2025-02-17 16:57:10|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|46461.7|46441.7|1
1739811440000|2025-02-17 16:57:20|46461.5|46441.5|46461.7|46441.7|46461.7|46441.7|46461.5|46441.5|2
1739811450000|2025-02-17 16:57:30|46459.2|46439.2|46454.2|46434.2|46459.2|46439.2|46454.2|46434.2|6
1739811460000|2025-02-17 16:57:40|||||||||2
1739811470000|2025-02-17 16:57:50|||||||||1
1739811480000|2025-02-17 16:58:00|46458.8|46438.8|46461.5|46441.5|46461.7|46441.7|46458.8|46438.8|2
1739811490000|2025-02-17 16:58:10|46459.2|46439.2|46461.9|46441.9|46461.9|46441.9|46459.2|46439.2|1
1739811500000|2025-02-17 16:58:20|46464.2|46444.2|46464.2|46444.2|46464.2|46444.2|46464.2|46444.2|0
1739811510000|2025-02-17 16:58:30|||||||||1
1739811520000|2025-02-17 16:58:40|||||||||1
1739811530000|2025-02-17 16:58:50|46463.8|46443.8|46451.7|46431.7|46463.8|46443.8|46451.7|46431.7|22
1739811540000|2025-02-17 16:59:00|||||||||1
1739811550000|2025-02-17 16:59:10|46451.3|46431.3|46451.5|46431.5|46451.5|46431.5|46449.2|46429.2|19
1739811560000|2025-02-17 16:59:20|46451.7|46431.7|46459.2|46439.2|46459.2|46439.2|46451.7|46431.7|51
1739811570000|2025-02-17 16:59:30|46459.4|46439.4|46464.2|46444.2|46464.2|46444.2|46459.4|46439.4|0
1739811580000|2025-02-17 16:59:40|||||||||1
1739811590000|2025-02-17 16:59:50|46464.4|46444.4|46466.7|46446.7|46469.2|46449.2|46464.2|46444.2|1
1739811600000|2025-02-17 17:00:00|46464.2|46444.2|46469.2|46449.2|46469.2|46449.2|46464.2|46444.2|0
1739811610000|2025-02-17 17:00:10|46466.7|46446.7|46466.7|46446.7|46466.7|46446.7|46466.7|46446.7|12
1739811620000|2025-02-17 17:00:20|46466.9|46446.9|46466.7|46446.7|46469|46449|46466.7|46446.7|0
1739811630000|2025-02-17 17:00:30|46466.9|46446.9|46469.2|46449.2|46469.2|46449.2|46466.9|46446.9|1
1739811640000|2025-02-17 17:00:40|46466.7|46446.7|46469.2|46449.2|46469.2|46449.2|46466.7|46446.7|1
1739811650000|2025-02-17 17:00:50|46466.7|46446.7|46471.7|46451.7|46471.7|46451.7|46466.7|46446.7|1
1739811660000|2025-02-17 17:01:00|46474.2|46454.2|46476.7|46456.7|46476.7|46456.7|46474.2|46454.2|1
1739811670000|2025-02-17 17:01:10|46481.5|46461.5|46481.7|46461.7|46481.7|46461.7|46481.5|46461.5|4
1739811680000|2025-02-17 17:01:20|46486.7|46466.7|46499.2|46479.2|46499.2|46479.2|46486.7|46466.7|18
1739811690000|2025-02-17 17:01:30|46499|46479|46499.2|46479.2|46499.2|46479.2|46499|46479|1
1739811700000|2025-02-17 17:01:40|46501.5|46481.5|46499.2|46479.2|46501.7|46481.7|46499.2|46479.2|1
1739811710000|2025-02-17 17:01:50|46496.7|46476.7|46496.7|46476.7|46496.7|46476.7|46496.7|46476.7|6
1739811740000|2025-02-17 17:02:20|46496.9|46476.9|46496.7|46476.7|46496.9|46476.9|46496.7|46476.7|0
1739811750000|2025-02-17 17:02:30|||||||||1
1739811770000|2025-02-17 17:02:50|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|2
1739811780000|2025-02-17 17:03:00|46499|46479|46496.7|46476.7|46499|46479|46494.2|46474.2|2
1739811790000|2025-02-17 17:03:10|46499|46479|46499.2|46479.2|46499.2|46479.2|46499|46479|3
1739811800000|2025-02-17 17:03:20|46501.7|46481.7|46504.2|46484.2|46504.2|46484.2|46501.7|46481.7|2
1739811810000|2025-02-17 17:03:30|||||||||2
1739811830000|2025-02-17 17:03:50|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|9
1739811840000|2025-02-17 17:04:00|46501.3|46481.3|46496.5|46476.5|46501.3|46481.3|46496.5|46476.5|1
1739811850000|2025-02-17 17:04:10|||||||||1
1739811860000|2025-02-17 17:04:20|||||||||1
1739811890000|2025-02-17 17:04:50|46496.3|46476.3|46496.5|46476.5|46496.5|46476.5|46496.3|46476.3|0
1739811920000|2025-02-17 17:05:20|||||||||1
1739811930000|2025-02-17 17:05:30|46496.7|46476.7|46496.7|46476.7|46496.7|46476.7|46496.7|46476.7|1
1739811960000|2025-02-17 17:06:00|46499|46479|46499.2|46479.2|46499.2|46479.2|46499|46479|2
1739811970000|2025-02-17 17:06:10|46496.9|46476.9|46496.9|46476.9|46496.9|46476.9|46496.9|46476.9|1
1739811990000|2025-02-17 17:06:30|46496.7|46476.7|46496.5|46476.5|46496.7|46476.7|46496.5|46476.5|0
1739812000000|2025-02-17 17:06:40|46494.2|46474.2|46494.2|46474.2|46498.8|46478.8|46494|46474|1
1739812010000|2025-02-17 17:06:50|46496.5|46476.5|46496.5|46476.5|46496.5|46476.5|46496.5|46476.5|1
1739812020000|2025-02-17 17:07:00|||||||||2
1739812040000|2025-02-17 17:07:20|46496.8|46476.8|46496.8|46476.8|46496.8|46476.8|46496.8|46476.8|0
1739812060000|2025-02-17 17:07:40|||||||||1
1739812080000|2025-02-17 17:08:00|46497|46477|46501.6|46481.6|46501.6|46481.6|46497|46477|1
1739812110000|2025-02-17 17:08:30|46501.8|46481.8|46501.8|46481.8|46501.8|46481.8|46501.8|46481.8|1
1739812120000|2025-02-17 17:08:40|||||||||2
1739812140000|2025-02-17 17:09:00|46501.6|46481.6|46501.6|46481.6|46501.6|46481.6|46501.6|46481.6|0
1739812150000|2025-02-17 17:09:10|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|35
1739812160000|2025-02-17 17:09:20|46496.4|46476.4|46496.4|46476.4|46496.4|46476.4|46496.4|46476.4|7
1739812190000|2025-02-17 17:09:50|||||||||1
1739812200000|2025-02-17 17:10:00|46479.3|46459.3|46483.9|46463.9|46483.9|46463.9|46479.3|46459.3|1
1739812210000|2025-02-17 17:10:10|46488.7|46468.7|46488.9|46468.9|46488.9|46468.9|46488.7|46468.7|2
1739812230000|2025-02-17 17:10:30|46489.1|46469.1|46489.1|46469.1|46489.1|46469.1|46489.1|46469.1|1
1739812240000|2025-02-17 17:10:40|46489.3|46469.3|46491.6|46471.6|46491.6|46471.6|46489.3|46469.3|0
1739812250000|2025-02-17 17:10:50|46494.3|46474.3|46496.6|46476.6|46496.6|46476.6|46494.3|46474.3|15
1739812260000|2025-02-17 17:11:00|46501.2|46481.2|46501.4|46481.4|46501.4|46481.4|46501.2|46481.2|1
1739812270000|2025-02-17 17:11:10|46498.9|46478.9|46501.6|46481.6|46501.6|46481.6|46498.9|46478.9|8
1739812280000|2025-02-17 17:11:20|46498.9|46478.9|46496.4|46476.4|46498.9|46478.9|46496.4|46476.4|8
1739812290000|2025-02-17 17:11:30|||||||||17
1739812330000|2025-02-17 17:12:10|46491.8|46471.8|46488.9|46468.9|46493.9|46473.9|46488.9|46468.9|8
1739812340000|2025-02-17 17:12:20|46491.2|46471.2|46488.7|46468.7|46491.2|46471.2|46488.7|46468.7|1
1739812350000|2025-02-17 17:12:30|46486.4|46466.4|46491.6|46471.6|46491.6|46471.6|46486.4|46466.4|21
1739812360000|2025-02-17 17:12:40|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|46493.9|46473.9|0
1739812390000|2025-02-17 17:13:10|||||||||8
1739812410000|2025-02-17 17:13:30|||||||||2
1739812430000|2025-02-17 17:13:50|46494.1|46474.1|46494.1|46474.1|46494.1|46474.1|46494.1|46474.1|7
1739812440000|2025-02-17 17:14:00|46491.6|46471.6|46491.6|46471.6|46491.6|46471.6|46491.6|46471.6|1
1739812450000|2025-02-17 17:14:10|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|5
1739812460000|2025-02-17 17:14:20|46491.6|46471.6|46491.6|46471.6|46491.6|46471.6|46491.6|46471.6|5
1739812470000|2025-02-17 17:14:30|46489.3|46469.3|46489.3|46469.3|46489.3|46469.3|46489.3|46469.3|0
1739812480000|2025-02-17 17:14:40|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|9
1739812530000|2025-02-17 17:15:30|46496.6|46476.6|46496.6|46476.6|46496.6|46476.6|46496.6|46476.6|1
1739812540000|2025-02-17 17:15:40|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|2
1739812570000|2025-02-17 17:16:10|46499.5|46479.5|46499.3|46479.3|46499.5|46479.5|46499.3|46479.3|2
1739812580000|2025-02-17 17:16:20|46496.8|46476.8|46499.3|46479.3|46499.3|46479.3|46496.8|46476.8|5
1739812640000|2025-02-17 17:17:20|46497|46477|46496.8|46476.8|46497|46477|46496.8|46476.8|4
1739812650000|2025-02-17 17:17:30|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|46491.8|46471.8|1
1739812670000|2025-02-17 17:17:50|46489.1|46469.1|46489.1|46469.1|46489.1|46469.1|46489.1|46469.1|4
1739812690000|2025-02-17 17:18:10|46489.3|46469.3|46481.8|46461.8|46489.3|46469.3|46481.6|46461.6|16
1739812700000|2025-02-17 17:18:20|46477.2|46457.2|46476.8|46456.8|46477.2|46457.2|46476.8|46456.8|4
1739812720000|2025-02-17 17:18:40|||||||||4
1739812740000|2025-02-17 17:19:00|46476.6|46456.6|46474.3|46454.3|46476.6|46456.6|46474.3|46454.3|2
1739812750000|2025-02-17 17:19:10|46474.5|46454.5|46474.3|46454.3|46474.5|46454.5|46474.3|46454.3|0
1739812760000|2025-02-17 17:19:20|46484.7|46464.7|46492|46472|46492|46472|46484.7|46464.7|29
1739812770000|2025-02-17 17:19:30|||||||||1
1739812780000|2025-02-17 17:19:40|46491.8|46471.8|46489.3|46469.3|46491.8|46471.8|46489.3|46469.3|1
1739812790000|2025-02-17 17:19:50|46487|46467|46487|46467|46487|46467|46487|46467|1
1739812810000|2025-02-17 17:20:10|46486.8|46466.8|46486.8|46466.8|46486.8|46466.8|46486.8|46466.8|1
1739812820000|2025-02-17 17:20:20|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|0
1739812830000|2025-02-17 17:20:30|||||||||41
1739812840000|2025-02-17 17:20:40|46487|46467|46487|46467|46487|46467|46487|46467|0
1739812850000|2025-02-17 17:20:50|||||||||2
1739812860000|2025-02-17 17:21:00|46489.3|46469.3|46489.7|46469.7|46489.7|46469.7|46489.3|46469.3|1
1739812890000|2025-02-17 17:21:30|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|6
1739812910000|2025-02-17 17:21:50|46497.2|46477.2|46494.7|46474.7|46499.7|46479.7|46494.7|46474.7|7
1739812920000|2025-02-17 17:22:00|46497.2|46477.2|46494.7|46474.7|46497.2|46477.2|46494.7|46474.7|2
1739812930000|2025-02-17 17:22:10|46497.2|46477.2|46497.2|46477.2|46497.2|46477.2|46494.7|46474.7|3
1739812940000|2025-02-17 17:22:20|46494.7|46474.7|46494.7|46474.7|46499.5|46479.5|46494.7|46474.7|2
1739812950000|2025-02-17 17:22:30|46494.5|46474.5|46494.5|46474.5|46494.5|46474.5|46494.5|46474.5|4
1739812960000|2025-02-17 17:22:40|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|4
1739812970000|2025-02-17 17:22:50|46494.5|46474.5|46492.2|46472.2|46494.5|46474.5|46492.2|46472.2|0
1739812980000|2025-02-17 17:23:00|46492.4|46472.4|46492.2|46472.2|46492.4|46472.4|46492.2|46472.2|5
1739812990000|2025-02-17 17:23:10|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|46489.7|46469.7|1
1739813000000|2025-02-17 17:23:20|46487.4|46467.4|46487.4|46467.4|46487.4|46467.4|46487.2|46467.2|0
1739813010000|2025-02-17 17:23:30|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|1
1739813030000|2025-02-17 17:23:50|46489.7|46469.7|46494.7|46474.7|46494.7|46474.7|46489.7|46469.7|1
1739813040000|2025-02-17 17:24:00|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|1
1739813050000|2025-02-17 17:24:10|||||||||1
1739813070000|2025-02-17 17:24:30|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|1
1739813080000|2025-02-17 17:24:40|||||||||1
1739813090000|2025-02-17 17:24:50|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46489.7|46469.7|2
1739813110000|2025-02-17 17:25:10|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|1
1739813160000|2025-02-17 17:26:00|||||||||2
1739813170000|2025-02-17 17:26:10|46492.2|46472.2|46492.2|46472.2|46494.7|46474.7|46492.2|46472.2|3
1739813180000|2025-02-17 17:26:20|||||||||1
1739813190000|2025-02-17 17:26:30|46494.7|46474.7|46492.2|46472.2|46494.7|46474.7|46492.2|46472.2|1
1739813210000|2025-02-17 17:26:50|||||||||2
1739813240000|2025-02-17 17:27:20|46487.2|46467.2|46484.7|46464.7|46489.7|46469.7|46484.7|46464.7|2
1739813250000|2025-02-17 17:27:30|46487|46467|46487|46467|46487.2|46467.2|46487|46467|0
1739813260000|2025-02-17 17:27:40|46484.7|46464.7|46484.7|46464.7|46484.7|46464.7|46484.7|46464.7|0
1739813280000|2025-02-17 17:28:00|46487|46467|46487.2|46467.2|46487.2|46467.2|46487|46467|1
1739813290000|2025-02-17 17:28:10|46487.4|46467.4|46487.2|46467.2|46487.4|46467.4|46487.2|46467.2|2
1739813300000|2025-02-17 17:28:20|46489.7|46469.7|46487.2|46467.2|46489.7|46469.7|46487.2|46467.2|1
1739813310000|2025-02-17 17:28:30|||||||||1
1739813320000|2025-02-17 17:28:40|46487.4|46467.4|46487.2|46467.2|46487.4|46467.4|46487.2|46467.2|2
1739813330000|2025-02-17 17:28:50|||||||||1
1739813340000|2025-02-17 17:29:00|46487.4|46467.4|46489.7|46469.7|46489.7|46469.7|46487.4|46467.4|0
1739813360000|2025-02-17 17:29:20|46489.9|46469.9|46489.9|46469.9|46489.9|46469.9|46489.9|46469.9|2
1739813380000|2025-02-17 17:29:40|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|46494.7|46474.7|11
1739813390000|2025-02-17 17:29:50|46497.2|46477.2|46494.7|46474.7|46497.2|46477.2|46494.7|46474.7|3
1739813400000|2025-02-17 17:30:00|46494.5|46474.5|46494.7|46474.7|46494.7|46474.7|46494.5|46474.5|3
1739813420000|2025-02-17 17:30:20|46497|46477|46497.2|46477.2|46497.2|46477.2|46497|46477|6
1739813430000|2025-02-17 17:30:30|||||||||1
1739813440000|2025-02-17 17:30:40|||||||||1
1739813450000|2025-02-17 17:30:50|46499.7|46479.7|46499.7|46479.7|46499.7|46479.7|46499.7|46479.7|17
1739813460000|2025-02-17 17:31:00|||||||||1
1739813470000|2025-02-17 17:31:10|||||||||2
1739813490000|2025-02-17 17:31:30|46499.5|46479.5|46494.7|46474.7|46499.5|46479.5|46494.7|46474.7|2
1739813510000|2025-02-17 17:31:50|46494.5|46474.5|46494.5|46474.5|46494.7|46474.7|46494.5|46474.5|3
1739813520000|2025-02-17 17:32:00|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|46492.2|46472.2|0
1739813530000|2025-02-17 17:32:10|46492.4|46472.4|46489.7|46469.7|46492.4|46472.4|46489.7|46469.7|1
1739813540000|2025-02-17 17:32:20|||||||||1
1739813550000|2025-02-17 17:32:30|46489.9|46469.9|46492.2|46472.2|46492.2|46472.2|46489.9|46469.9|6
1739813560000|2025-02-17 17:32:40|46489.9|46469.9|46489.7|46469.7|46489.9|46469.9|46489.7|46469.7|3
1739813570000|2025-02-17 17:32:50|46487.2|46467.2|46487|46467|46487.2|46467.2|46487|46467|0
1739813580000|2025-02-17 17:33:00|||||||||2
1739813590000|2025-02-17 17:33:10|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|2
1739813600000|2025-02-17 17:33:20|46484.7|46464.7|46484.5|46464.5|46484.7|46464.7|46484.5|46464.5|0
1739813610000|2025-02-17 17:33:30|46484.3|46464.3|46484.5|46464.5|46484.8|46464.8|46482|46462|1
1739813620000|2025-02-17 17:33:40|46484.8|46464.8|46484.5|46464.5|46484.8|46464.8|46482|46462|2
1739813630000|2025-02-17 17:33:50|46484.8|46464.8|46484.8|46464.8|46484.8|46464.8|46484.8|46464.8|2
1739813650000|2025-02-17 17:34:10|46482.1|46462.1|46482.1|46462.1|46482.1|46462.1|46482.1|46462.1|2
1739813660000|2025-02-17 17:34:20|46482.3|46462.3|46482.1|46462.1|46484.8|46464.8|46482.1|46462.1|1
1739813710000|2025-02-17 17:35:10|||||||||1
1739813730000|2025-02-17 17:35:30|46479.8|46459.8|46469.8|46449.8|46479.8|46459.8|46469.8|46449.8|1
1739813740000|2025-02-17 17:35:40|||||||||1
1739813750000|2025-02-17 17:35:50|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|1
1739813760000|2025-02-17 17:36:00|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|0
1739813770000|2025-02-17 17:36:10|||||||||3
1739813780000|2025-02-17 17:36:20|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|0
1739813790000|2025-02-17 17:36:30|46467.3|46447.3|46469.4|46449.4|46469.6|46449.6|46467.3|46447.3|0
1739813800000|2025-02-17 17:36:40|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|0
1739813810000|2025-02-17 17:36:50|46464.8|46444.8|46464.8|46444.8|46464.8|46444.8|46464.8|46444.8|2
1739813820000|2025-02-17 17:37:00|46462.5|46442.5|46462.3|46442.3|46462.5|46442.5|46462.3|46442.3|1
1739813830000|2025-02-17 17:37:10|||||||||1
1739813840000|2025-02-17 17:37:20|||||||||1
1739813850000|2025-02-17 17:37:30|46459.8|46439.8|46452.5|46432.5|46459.8|46439.8|46452.5|46432.5|4
1739813870000|2025-02-17 17:37:50|46451.9|46431.9|46449.4|46429.4|46451.9|46431.9|46449.4|46429.4|3
1739813890000|2025-02-17 17:38:10|46449.6|46429.6|46449.8|46429.8|46449.8|46429.8|46449.6|46429.6|1
1739813900000|2025-02-17 17:38:20|46449.4|46429.4|46449.4|46429.4|46449.4|46429.4|46449.4|46429.4|2
1739813940000|2025-02-17 17:39:00|46449.6|46429.6|46449.4|46429.4|46449.6|46429.6|46447.3|46427.3|12
1739813950000|2025-02-17 17:39:10|||||||||2
1739813970000|2025-02-17 17:39:30|46446.9|46426.9|46444.6|46424.6|46447.1|46427.1|46444.6|46424.6|2
1739813990000|2025-02-17 17:39:50|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|46442.3|46422.3|18
1739814000000|2025-02-17 17:40:00|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|7
1739814010000|2025-02-17 17:40:10|46424.8|46404.8|46422.5|46402.5|46424.8|46404.8|46422.3|46402.3|7
1739814020000|2025-02-17 17:40:20|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|4
1739814030000|2025-02-17 17:40:30|46419.8|46399.8|46417.3|46397.3|46419.8|46399.8|46417.3|46397.3|4
1739814040000|2025-02-17 17:40:40|||||||||1
1739814050000|2025-02-17 17:40:50|||||||||2
1739814060000|2025-02-17 17:41:00|||||||||4
1739814080000|2025-02-17 17:41:20|46414.8|46394.8|46409.8|46389.8|46414.8|46394.8|46409.8|46389.8|1
1739814120000|2025-02-17 17:42:00|||||||||1
1739814130000|2025-02-17 17:42:10|46409.6|46389.6|46399.8|46379.8|46409.6|46389.6|46399.8|46379.8|6
1739814140000|2025-02-17 17:42:20|46397.3|46377.3|46395|46375|46397.3|46377.3|46395|46375|2
1739814150000|2025-02-17 17:42:30|||||||||6
1739814160000|2025-02-17 17:42:40|||||||||1
1739814170000|2025-02-17 17:42:50|||||||||2
1739814180000|2025-02-17 17:43:00|46397.3|46377.3|46397.5|46377.5|46397.5|46377.5|46397.3|46377.3|4
1739814200000|2025-02-17 17:43:20|46397.7|46377.7|46392.3|46372.3|46397.7|46377.7|46392.3|46372.3|13
1739814210000|2025-02-17 17:43:30|||||||||2
1739814230000|2025-02-17 17:43:50|46392.1|46372.1|46392.3|46372.3|46392.3|46372.3|46389.8|46369.8|5
1739814240000|2025-02-17 17:44:00|46394.6|46374.6|46397.3|46377.3|46397.3|46377.3|46394.6|46374.6|6
1739814260000|2025-02-17 17:44:20|||||||||2
1739814280000|2025-02-17 17:44:40|46398.3|46378.3|46410.2|46390.2|46410.2|46390.2|46398.3|46378.3|6
1739814300000|2025-02-17 17:45:00|46412.5|46392.5|46414.8|46394.8|46415|46395|46412.5|46392.5|6
1739814310000|2025-02-17 17:45:10|46417.5|46397.5|46414.8|46394.8|46417.5|46397.5|46414.8|46394.8|0
1739814320000|2025-02-17 17:45:20|||||||||1
1739814330000|2025-02-17 17:45:30|46419.6|46399.6|46419.8|46399.8|46419.8|46399.8|46419.6|46399.6|1
1739814340000|2025-02-17 17:45:40|46420|46400|46420|46400|46420|46400|46420|46400|3
1739814360000|2025-02-17 17:46:00|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|3
1739814370000|2025-02-17 17:46:10|||||||||1
1739814380000|2025-02-17 17:46:20|46422.1|46402.1|46424.8|46404.8|46424.8|46404.8|46422.1|46402.1|1
1739814390000|2025-02-17 17:46:30|||||||||1
1739814400000|2025-02-17 17:46:40|46424.6|46404.6|46422.3|46402.3|46424.6|46404.6|46422.3|46402.3|1
1739814410000|2025-02-17 17:46:50|||||||||2
1739814420000|2025-02-17 17:47:00|46422.5|46402.5|46424.8|46404.8|46424.8|46404.8|46422.5|46402.5|2
1739814430000|2025-02-17 17:47:10|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|46427.3|46407.3|0
1739814450000|2025-02-17 17:47:30|46424.8|46404.8|46424.8|46404.8|46424.8|46404.8|46424.8|46404.8|10
1739814460000|2025-02-17 17:47:40|46424.6|46404.6|46422.3|46402.3|46424.6|46404.6|46422.3|46402.3|1
1739814470000|2025-02-17 17:47:50|46424.6|46404.6|46424.8|46404.8|46424.8|46404.8|46424.6|46404.6|3
1739814490000|2025-02-17 17:48:10|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|0
1739814500000|2025-02-17 17:48:20|46424.6|46404.6|46427.3|46407.3|46427.3|46407.3|46424.6|46404.6|3
1739814510000|2025-02-17 17:48:30|46422.5|46402.5|46420|46400|46422.5|46402.5|46420|46400|15
1739814520000|2025-02-17 17:48:40|||||||||1
1739814530000|2025-02-17 17:48:50|46419.8|46399.8|46419.6|46399.6|46419.8|46399.8|46419.6|46399.6|0
1739814540000|2025-02-17 17:49:00|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|46419.8|46399.8|2
1739814550000|2025-02-17 17:49:10|||||||||2
1739814580000|2025-02-17 17:49:40|||||||||1
1739814610000|2025-02-17 17:50:10|46417.1|46397.1|46414.6|46394.6|46417.1|46397.1|46414.6|46394.6|5
1739814620000|2025-02-17 17:50:20|46414.8|46394.8|46412.1|46392.1|46414.8|46394.8|46412.1|46392.1|8
1739814630000|2025-02-17 17:50:30|46402.7|46382.7|46402.5|46382.5|46402.7|46382.7|46402.5|46382.5|9
1739814640000|2025-02-17 17:50:40|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|0
1739814650000|2025-02-17 17:50:50|46399.8|46379.8|46399.8|46379.8|46399.8|46379.8|46399.8|46379.8|2
1739814660000|2025-02-17 17:51:00|46402.3|46382.3|46399.8|46379.8|46402.3|46382.3|46399.8|46379.8|1
1739814670000|2025-02-17 17:51:10|||||||||1
1739814680000|2025-02-17 17:51:20|46399.6|46379.6|46399.8|46379.8|46399.8|46379.8|46399.6|46379.6|2
1739814700000|2025-02-17 17:51:40|46400|46380|46399.8|46379.8|46402.3|46382.3|46399.8|46379.8|2
1739814710000|2025-02-17 17:51:50|46400|46380|46402.3|46382.3|46402.3|46382.3|46400|46380|5
1739814750000|2025-02-17 17:52:30|46402.5|46382.5|46409.8|46389.8|46409.8|46389.8|46402.5|46382.5|1
1739814760000|2025-02-17 17:52:40|46412.5|46392.5|46412.5|46392.5|46412.5|46392.5|46412.5|46392.5|0
1739814770000|2025-02-17 17:52:50|||||||||33
1739814810000|2025-02-17 17:53:30|||||||||1
1739814820000|2025-02-17 17:53:40|46414.8|46394.8|46412.1|46392.1|46414.8|46394.8|46412.1|46392.1|1
1739814850000|2025-02-17 17:54:10|46412.3|46392.3|46417.1|46397.1|46417.1|46397.1|46412.3|46392.3|1
1739814860000|2025-02-17 17:54:20|46419.6|46399.6|46421.9|46401.9|46421.9|46401.9|46419.6|46399.6|1
1739814870000|2025-02-17 17:54:30|46424.4|46404.4|46424.4|46404.4|46424.4|46404.4|46424.4|46404.4|46
1739814880000|2025-02-17 17:54:40|46426.7|46406.7|46421.7|46401.7|46426.7|46406.7|46421.7|46401.7|11
1739814890000|2025-02-17 17:54:50|46419.4|46399.4|46419.2|46399.2|46419.4|46399.4|46419.2|46399.2|0
1739814900000|2025-02-17 17:55:00|46419.4|46399.4|46419.2|46399.2|46421.7|46401.7|46416.9|46396.9|4
1739814910000|2025-02-17 17:55:10|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|2
1739814930000|2025-02-17 17:55:30|46409|46389|46408.8|46388.8|46409|46389|46406.3|46386.3|3
1739814940000|2025-02-17 17:55:40|46408.6|46388.6|46406.5|46386.5|46409|46389|46406.3|46386.3|1
1739814950000|2025-02-17 17:55:50|46406.3|46386.3|46409|46389|46409|46389|46406.3|46386.3|1
1739814960000|2025-02-17 17:56:00|46408.8|46388.8|46406.3|46386.3|46408.8|46388.8|46406.3|46386.3|0
1739814980000|2025-02-17 17:56:20|46406.5|46386.5|46406.3|46386.3|46406.5|46386.5|46406.3|46386.3|0
1739814990000|2025-02-17 17:56:30|46404|46384|46406.5|46386.5|46406.5|46386.5|46404|46384|4
1739815000000|2025-02-17 17:56:40|46406.3|46386.3|46406.3|46386.3|46406.3|46386.3|46406.3|46386.3|3
1739815020000|2025-02-17 17:57:00|46401.7|46381.7|46406.5|46386.5|46406.5|46386.5|46401.7|46381.7|1
1739815030000|2025-02-17 17:57:10|46401.9|46381.9|46404|46384|46406.5|46386.5|46401.7|46381.7|5
1739815050000|2025-02-17 17:57:30|46406.3|46386.3|46401.7|46381.7|46406.5|46386.5|46401.7|46381.7|1
1739815060000|2025-02-17 17:57:40|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|46401.5|46381.5|0
1739815070000|2025-02-17 17:57:50|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|8
1739815080000|2025-02-17 17:58:00|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|1
1739815090000|2025-02-17 17:58:10|46396.7|46376.7|46394|46374|46396.7|46376.7|46394|46374|1
1739815120000|2025-02-17 17:58:40|46396.3|46376.3|46396.3|46376.3|46396.3|46376.3|46396.3|46376.3|2
1739815130000|2025-02-17 17:58:50|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|2
1739815140000|2025-02-17 17:59:00|46396.3|46376.3|46396.3|46376.3|46396.3|46376.3|46396.3|46376.3|4
1739815160000|2025-02-17 17:59:20|||||||||1
1739815170000|2025-02-17 17:59:30|46396.7|46376.7|46399.2|46379.2|46399.2|46379.2|46396.7|46376.7|6
1739815180000|2025-02-17 17:59:40|46403.8|46383.8|46403.8|46383.8|46403.8|46383.8|46403.8|46383.8|0
1739815190000|2025-02-17 17:59:50|46406.5|46386.5|46414|46394|46414|46394|46406.5|46386.5|14
1739815200000|2025-02-17 18:00:00|46414.4|46394.4|46414.4|46394.4|46414.4|46394.4|46414|46394|5
1739815210000|2025-02-17 18:00:10|46414.2|46394.2|46416.7|46396.7|46416.7|46396.7|46414.2|46394.2|1
1739815220000|2025-02-17 18:00:20|46419|46399|46419.2|46399.2|46419.2|46399.2|46419|46399|2
1739815230000|2025-02-17 18:00:30|46421.9|46401.9|46424.4|46404.4|46424.4|46404.4|46421.7|46401.7|0
1739815260000|2025-02-17 18:01:00|46426.9|46406.9|46427.1|46407.1|46427.3|46407.3|46426.9|46406.9|2
1739815270000|2025-02-17 18:01:10|46429.4|46409.4|46431.9|46411.9|46431.9|46411.9|46429.4|46409.4|0
1739815280000|2025-02-17 18:01:20|46429.4|46409.4|46429.4|46409.4|46429.4|46409.4|46429.4|46409.4|0
1739815300000|2025-02-17 18:01:40|46431.9|46411.9|46432.2|46412.2|46432.2|46412.2|46431.9|46411.9|0
1739815310000|2025-02-17 18:01:50|||||||||5
1739815320000|2025-02-17 18:02:00|46429.4|46409.4|46429.4|46409.4|46429.4|46409.4|46429.4|46409.4|2
1739815330000|2025-02-17 18:02:10|46429.5|46409.5|46424|46404|46429.5|46409.5|46424|46404|3
1739815340000|2025-02-17 18:02:20|46421.5|46401.5|46421.3|46401.3|46421.5|46401.5|46421.3|46401.3|2
1739815350000|2025-02-17 18:02:30|||||||||2
1739815380000|2025-02-17 18:03:00|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|2
1739815390000|2025-02-17 18:03:10|46419.3|46399.3|46424.1|46404.1|46424.1|46404.1|46419.3|46399.3|2
1739815400000|2025-02-17 18:03:20|46421.8|46401.8|46421.6|46401.6|46421.8|46401.8|46419.1|46399.1|0
1739815410000|2025-02-17 18:03:30|46421.8|46401.8|46419.1|46399.1|46421.8|46401.8|46419.1|46399.1|0
1739815420000|2025-02-17 18:03:40|46421.4|46401.4|46411.4|46391.4|46421.6|46401.6|46411.4|46391.4|3
1739815490000|2025-02-17 18:04:50|46408.9|46388.9|46406.6|46386.6|46408.9|46388.9|46406.6|46386.6|3
1739815510000|2025-02-17 18:05:10|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|1
1739815530000|2025-02-17 18:05:30|46406.6|46386.6|46406.6|46386.6|46406.6|46386.6|46406.6|46386.6|1
1739815560000|2025-02-17 18:06:00|46409.1|46389.1|46414.1|46394.1|46414.1|46394.1|46409.1|46389.1|3
1739815570000|2025-02-17 18:06:10|46416.6|46396.6|46416.8|46396.8|46417|46397|46416.6|46396.6|2
1739815580000|2025-02-17 18:06:20|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|0
1739815590000|2025-02-17 18:06:30|46421.6|46401.6|46421.4|46401.4|46421.6|46401.6|46421.4|46401.4|0
1739815600000|2025-02-17 18:06:40|46419.1|46399.1|46419.1|46399.1|46419.3|46399.3|46419.1|46399.1|0
1739815610000|2025-02-17 18:06:50|46419.3|46399.3|46419.1|46399.1|46419.3|46399.3|46419.1|46399.1|0
1739815640000|2025-02-17 18:07:20|46421.6|46401.6|46421.6|46401.6|46424.1|46404.1|46419.1|46399.1|0
1739815650000|2025-02-17 18:07:30|46421.8|46401.8|46429.1|46409.1|46429.1|46409.1|46421.8|46401.8|13
1739815660000|2025-02-17 18:07:40|46424.1|46404.1|46424.1|46404.1|46424.1|46404.1|46424.1|46404.1|2
1739815670000|2025-02-17 18:07:50|46428.9|46408.9|46429.1|46409.1|46429.1|46409.1|46424.1|46404.1|5
1739815680000|2025-02-17 18:08:00|46426.4|46406.4|46424.1|46404.1|46426.4|46406.4|46424.1|46404.1|10
1739815690000|2025-02-17 18:08:10|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|6
1739815700000|2025-02-17 18:08:20|46419.3|46399.3|46419.5|46399.5|46419.5|46399.5|46419.3|46399.3|0
1739815830000|2025-02-17 18:10:30|||||||||2
1739815900000|2025-02-17 18:11:40|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|9
1739815920000|2025-02-17 18:12:00|46419.7|46399.7|46419.5|46399.5|46419.7|46399.7|46419.5|46399.5|0
1739816000000|2025-02-17 18:13:20|46419.3|46399.3|46411.8|46391.8|46419.3|46399.3|46409.7|46389.7|14
1739816010000|2025-02-17 18:13:30|46409.5|46389.5|46409.5|46389.5|46409.7|46389.7|46409.5|46389.5|0
1739816020000|2025-02-17 18:13:40|46414.1|46394.1|46414.1|46394.1|46414.1|46394.1|46414.1|46394.1|3
1739816060000|2025-02-17 18:14:20|||||||||2
1739816080000|2025-02-17 18:14:40|46414.3|46394.3|46414.5|46394.5|46414.5|46394.5|46414.3|46394.3|1
1739816100000|2025-02-17 18:15:00|46414.7|46394.7|46414.5|46394.5|46414.7|46394.7|46414.5|46394.5|0
1739816110000|2025-02-17 18:15:10|46414.7|46394.7|46414.5|46394.5|46414.7|46394.7|46414.5|46394.5|0
1739816120000|2025-02-17 18:15:20|46414.7|46394.7|46414.7|46394.7|46414.7|46394.7|46414.5|46394.5|0
1739816140000|2025-02-17 18:15:40|46414.5|46394.5|46416.8|46396.8|46416.8|46396.8|46414.5|46394.5|0
1739816150000|2025-02-17 18:15:50|46416.6|46396.6|46414.3|46394.3|46416.6|46396.6|46414.3|46394.3|0
1739816160000|2025-02-17 18:16:00|46416.8|46396.8|46416.8|46396.8|46416.8|46396.8|46414.3|46394.3|0
1739816170000|2025-02-17 18:16:10|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|0
1739816190000|2025-02-17 18:16:30|||||||||1
1739816200000|2025-02-17 18:16:40|46414.1|46394.1|46414.1|46394.1|46414.1|46394.1|46414.1|46394.1|0
1739816270000|2025-02-17 18:17:50|46413.9|46393.9|46411.6|46391.6|46414.1|46394.1|46411.6|46391.6|1
1739816280000|2025-02-17 18:18:00|46414.1|46394.1|46416.4|46396.4|46416.4|46396.4|46414.1|46394.1|1
1739816310000|2025-02-17 18:18:30|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|0
1739816340000|2025-02-17 18:19:00|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|1
1739816400000|2025-02-17 18:20:00|||||||||7
1739816430000|2025-02-17 18:20:30|46419.1|46399.1|46419.3|46399.3|46419.3|46399.3|46419.1|46399.1|3
1739816450000|2025-02-17 18:20:50|46419.1|46399.1|46419.1|46399.1|46421.6|46401.6|46419.1|46399.1|1
1739816460000|2025-02-17 18:21:00|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|0
1739816480000|2025-02-17 18:21:20|46419.1|46399.1|46419.3|46399.3|46419.3|46399.3|46419.1|46399.1|1
1739816500000|2025-02-17 18:21:40|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|46419.1|46399.1|0
1739816520000|2025-02-17 18:22:00|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|1
1739816550000|2025-02-17 18:22:30|46419.5|46399.5|46421.8|46401.8|46421.8|46401.8|46419.5|46399.5|0
1739816560000|2025-02-17 18:22:40|46429.1|46409.1|46429.1|46409.1|46431.6|46411.6|46429.1|46409.1|4
1739816580000|2025-02-17 18:23:00|46431.6|46411.6|46429.1|46409.1|46431.6|46411.6|46429.1|46409.1|1
1739816590000|2025-02-17 18:23:10|46429.3|46409.3|46431.6|46411.6|46434.1|46414.1|46429.1|46409.1|0
1739816620000|2025-02-17 18:23:40|46429.1|46409.1|46429.1|46409.1|46429.1|46409.1|46429.1|46409.1|3
1739816630000|2025-02-17 18:23:50|46431.6|46411.6|46431.6|46411.6|46431.6|46411.6|46431.6|46411.6|4
1739816640000|2025-02-17 18:24:00|46438.9|46418.9|46444.1|46424.1|46444.1|46424.1|46438.9|46418.9|10
1739816650000|2025-02-17 18:24:10|46443.7|46423.7|46443.7|46423.7|46443.7|46423.7|46443.7|46423.7|8
1739816670000|2025-02-17 18:24:30|46443.9|46423.9|46439.1|46419.1|46443.9|46423.9|46439.1|46419.1|5
1739816680000|2025-02-17 18:24:40|46436.6|46416.6|46439.1|46419.1|46439.1|46419.1|46436.6|46416.6|0
1739816690000|2025-02-17 18:24:50|46436.6|46416.6|46441.6|46421.6|46441.6|46421.6|46436.6|46416.6|5
1739816700000|2025-02-17 18:25:00|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|7
1739816710000|2025-02-17 18:25:10|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|5
1739816740000|2025-02-17 18:25:40|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|0
1739816760000|2025-02-17 18:26:00|46446.4|46426.4|46446.4|46426.4|46446.4|46426.4|46446.4|46426.4|2
1739816770000|2025-02-17 18:26:10|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|2
1739816780000|2025-02-17 18:26:20|46446.8|46426.8|46449.1|46429.1|46449.1|46429.1|46446.8|46426.8|3
1739816830000|2025-02-17 18:27:10|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|1
1739816840000|2025-02-17 18:27:20|46451.2|46431.2|46446.6|46426.6|46451.2|46431.2|46446.6|46426.6|1
1739816850000|2025-02-17 18:27:30|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|46449.1|46429.1|0
1739816870000|2025-02-17 18:27:50|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|46451.6|46431.6|0
1739816910000|2025-02-17 18:28:30|46446.6|46426.6|46434.5|46414.5|46446.6|46426.6|46434.3|46414.3|43
1739816920000|2025-02-17 18:28:40|46434.3|46414.3|46434.5|46414.5|46434.5|46414.5|46434.3|46414.3|0
1739816930000|2025-02-17 18:28:50|46436.8|46416.8|46437.4|46417.4|46437.4|46417.4|46436.8|46416.8|4
1739816940000|2025-02-17 18:29:00|46442|46422|46442|46422|46442|46422|46442|46422|2
1739816970000|2025-02-17 18:29:30|46442.3|46422.3|46447.3|46427.3|46447.3|46427.3|46442.3|46422.3|0
1739816990000|2025-02-17 18:29:50|||||||||2
1739817000000|2025-02-17 18:30:00|46447.5|46427.5|46447.3|46427.3|46447.5|46427.5|46447.3|46427.3|0
1739817030000|2025-02-17 18:30:30|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|1
1739817060000|2025-02-17 18:31:00|46454.6|46434.6|46454.6|46434.6|46454.6|46434.6|46454.6|46434.6|6
1739817090000|2025-02-17 18:31:30|||||||||1
1739817100000|2025-02-17 18:31:40|46452.1|46432.1|46452.1|46432.1|46452.1|46432.1|46452.1|46432.1|0
1739817230000|2025-02-17 18:33:50|||||||||3
1739817270000|2025-02-17 18:34:30|46447.1|46427.1|46447.1|46427.1|46447.1|46427.1|46447.1|46427.1|1
1739817290000|2025-02-17 18:34:50|46444.6|46424.6|46444.6|46424.6|46444.6|46424.6|46444.6|46424.6|0
1739817300000|2025-02-17 18:35:00|46442.1|46422.1|46442.1|46422.1|46442.1|46422.1|46442.1|46422.1|0
1739817330000|2025-02-17 18:35:30|46439.6|46419.6|46437.1|46417.1|46439.6|46419.6|46437.1|46417.1|1
1739817370000|2025-02-17 18:36:10|46436.9|46416.9|46437.1|46417.1|46437.1|46417.1|46436.9|46416.9|0
1739817390000|2025-02-17 18:36:30|46434.6|46414.6|46434.6|46414.6|46434.6|46414.6|46434.6|46414.6|0
1739817460000|2025-02-17 18:37:40|46432.1|46412.1|46432.1|46412.1|46432.1|46412.1|46432.1|46412.1|11
1739817650000|2025-02-17 18:40:50|||||||||2
1739817660000|2025-02-17 18:41:00|||||||||3
1739817740000|2025-02-17 18:42:20|46431.9|46411.9|46432.1|46412.1|46432.1|46412.1|46431.9|46411.9|4
1739817910000|2025-02-17 18:45:10|46434.6|46414.6|46434.6|46414.6|46434.6|46414.6|46434.6|46414.6|3
1739817930000|2025-02-17 18:45:30|46437.1|46417.1|46439.6|46419.6|46439.6|46419.6|46437.1|46417.1|2
1739817940000|2025-02-17 18:45:40|46444.6|46424.6|46444.6|46424.6|46444.6|46424.6|46444.6|46424.6|0
1739817990000|2025-02-17 18:46:30|46446.9|46426.9|46446.9|46426.9|46446.9|46426.9|46446.9|46426.9|21
1739818030000|2025-02-17 18:47:10|46449.4|46429.4|46449.4|46429.4|46449.4|46429.4|46449.4|46429.4|1
1739818040000|2025-02-17 18:47:20|46451.5|46431.5|46451.9|46431.9|46451.9|46431.9|46449.4|46429.4|1
1739818070000|2025-02-17 18:47:50|||||||||1
1739818080000|2025-02-17 18:48:00|46454.4|46434.4|46459.4|46439.4|46459.4|46439.4|46454.4|46434.4|5
1739818090000|2025-02-17 18:48:10|46459.2|46439.2|46459.4|46439.4|46459.4|46439.4|46459.2|46439.2|5
1739818100000|2025-02-17 18:48:20|46461.7|46441.7|46461.9|46441.9|46461.9|46441.9|46461.7|46441.7|3
1739818150000|2025-02-17 18:49:10|46462.1|46442.1|46462.1|46442.1|46462.1|46442.1|46462.1|46442.1|1
1739818170000|2025-02-17 18:49:30|46461.9|46441.9|46461.9|46441.9|46461.9|46441.9|46461.9|46441.9|6
1739818210000|2025-02-17 18:50:10|46464.2|46444.2|46466.9|46446.9|46466.9|46446.9|46464.2|46444.2|2
1739818220000|2025-02-17 18:50:20|46469.2|46449.2|46469.2|46449.2|46469.2|46449.2|46469.2|46449.2|0
1739818240000|2025-02-17 18:50:40|46471.9|46451.9|46472.1|46452.1|46472.1|46452.1|46471.9|46451.9|1
1739818250000|2025-02-17 18:50:50|46471.9|46451.9|46471.9|46451.9|46471.9|46451.9|46471.9|46451.9|3
1739818260000|2025-02-17 18:51:00|46469.2|46449.2|46451.9|46431.9|46469.2|46449.2|46451.9|46431.9|16
1739818270000|2025-02-17 18:51:10|46454.2|46434.2|46449.2|46429.2|46454.2|46434.2|46446.7|46426.7|7
1739818280000|2025-02-17 18:51:20|46451.7|46431.7|46449.2|46429.2|46451.7|46431.7|46449.2|46429.2|1
1739818290000|2025-02-17 18:51:30|||||||||1
1739818300000|2025-02-17 18:51:40|46446.5|46426.5|46444.2|46424.2|46446.5|46426.5|46444.2|46424.2|2
1739818340000|2025-02-17 18:52:20|46444|46424|46444.2|46424.2|46444.2|46424.2|46441.7|46421.7|1
1739818450000|2025-02-17 18:54:10|46439.2|46419.2|46439.2|46419.2|46439.2|46419.2|46439.2|46419.2|1
1739818480000|2025-02-17 18:54:40|46443.8|46423.8|46443.8|46423.8|46443.8|46423.8|46443.8|46423.8|2
1739818490000|2025-02-17 18:54:50|46439.4|46419.4|46441.7|46421.7|46444.2|46424.2|46439.4|46419.4|0
1739818500000|2025-02-17 18:55:00|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|0
1739818510000|2025-02-17 18:55:10|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|0
1739818520000|2025-02-17 18:55:20|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|0
1739818530000|2025-02-17 18:55:30|46439.2|46419.2|46444.2|46424.2|46444.2|46424.2|46439.2|46419.2|0
1739818560000|2025-02-17 18:56:00|46444.4|46424.4|46446.7|46426.7|46446.7|46426.7|46444.4|46424.4|2
1739818570000|2025-02-17 18:56:10|46444.2|46424.2|46444.2|46424.2|46444.2|46424.2|46444.2|46424.2|0
1739818600000|2025-02-17 18:56:40|46446.7|46426.7|46449.2|46429.2|46449.2|46429.2|46446.7|46426.7|0
1739818630000|2025-02-17 18:57:10|46449.3|46429.3|46449.3|46429.3|46449.3|46429.3|46449.3|46429.3|0
1739818650000|2025-02-17 18:57:30|||||||||2
1739818660000|2025-02-17 18:57:40|46444.7|46424.7|46444.5|46424.5|46446.8|46426.8|46444.3|46424.3|0
1739818680000|2025-02-17 18:58:00|46446.8|46426.8|46449.3|46429.3|46449.3|46429.3|46446.8|46426.8|0
1739818730000|2025-02-17 18:58:50|46449.1|46429.1|46446.8|46426.8|46449.3|46429.3|46446.8|46426.8|0
1739818740000|2025-02-17 18:59:00|46444.5|46424.5|46441.6|46421.6|46444.5|46424.5|46441.6|46421.6|3
1739818750000|2025-02-17 18:59:10|46441.4|46421.4|46441.6|46421.6|46441.6|46421.6|46441.4|46421.4|3
1739818760000|2025-02-17 18:59:20|46441.8|46421.8|46444.3|46424.3|46444.3|46424.3|46441.8|46421.8|1
1739818770000|2025-02-17 18:59:30|46446.8|46426.8|46444.3|46424.3|46446.8|46426.8|46444.3|46424.3|2
1739818780000|2025-02-17 18:59:40|46446.8|46426.8|46446.8|46426.8|46449.1|46429.1|46446.8|46426.8|1
1739818790000|2025-02-17 18:59:50|46449.1|46429.1|46449.3|46429.3|46449.3|46429.3|46446.8|46426.8|0
1739818810000|2025-02-17 19:00:10|46446.8|46426.8|46449.3|46429.3|46449.3|46429.3|46446.8|46426.8|0
1739818820000|2025-02-17 19:00:20|46449.1|46429.1|46446.8|46426.8|46449.1|46429.1|46446.8|46426.8|0
1739818830000|2025-02-17 19:00:30|46444.3|46424.3|46446.6|46426.6|46446.6|46426.6|46444.3|46424.3|2
1739818840000|2025-02-17 19:00:40|46446.8|46426.8|46446.8|46426.8|46446.8|46426.8|46444.3|46424.3|0
1739818850000|2025-02-17 19:00:50|46446.6|46426.6|46444.3|46424.3|46446.6|46426.6|46444.3|46424.3|0
1739818860000|2025-02-17 19:01:00|46446.8|46426.8|46436.8|46416.8|46446.8|46426.8|46436.8|46416.8|10
1739818870000|2025-02-17 19:01:10|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|0
1739818910000|2025-02-17 19:01:50|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|46431.8|46411.8|3
1739818920000|2025-02-17 19:02:00|||||||||2
1739818930000|2025-02-17 19:02:10|46434.1|46414.1|46434.3|46414.3|46434.3|46414.3|46434.1|46414.1|1
1739818940000|2025-02-17 19:02:20|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|1
1739818990000|2025-02-17 19:03:10|46431.6|46411.6|46429.3|46409.3|46431.8|46411.8|46429.3|46409.3|3
1739819010000|2025-02-17 19:03:30|46426.8|46406.8|46429.3|46409.3|46429.3|46409.3|46426.8|46406.8|0
1739819020000|2025-02-17 19:03:40|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|0
1739819030000|2025-02-17 19:03:50|46424.5|46404.5|46429.3|46409.3|46429.3|46409.3|46424.5|46404.5|0
1739819050000|2025-02-17 19:04:10|46429.1|46409.1|46429.3|46409.3|46429.3|46409.3|46427|46407|1
1739819060000|2025-02-17 19:04:20|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|10
1739819080000|2025-02-17 19:04:40|||||||||1
1739819140000|2025-02-17 19:05:40|46426.6|46406.6|46426.8|46406.8|46426.8|46406.8|46424.5|46404.5|0
1739819150000|2025-02-17 19:05:50|||||||||1
1739819210000|2025-02-17 19:06:50|46426.6|46406.6|46426.6|46406.6|46426.6|46406.6|46426.6|46406.6|0
1739819220000|2025-02-17 19:07:00|||||||||1
1739819240000|2025-02-17 19:07:20|46426.8|46406.8|46424.3|46404.3|46426.8|46406.8|46424.3|46404.3|7
1739819300000|2025-02-17 19:08:20|46421.8|46401.8|46421.8|46401.8|46421.8|46401.8|46421.8|46401.8|1
1739819360000|2025-02-17 19:09:20|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|46419.3|46399.3|5
1739819410000|2025-02-17 19:10:10|46417|46397|46419.3|46399.3|46419.3|46399.3|46417|46397|0
1739819450000|2025-02-17 19:10:50|46417|46397|46417|46397|46417|46397|46417|46397|0
1739819490000|2025-02-17 19:11:30|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|0
1739819600000|2025-02-17 19:13:20|||||||||1
1739819690000|2025-02-17 19:14:50|46416.8|46396.8|46414.3|46394.3|46416.8|46396.8|46414.3|46394.3|3
1739819700000|2025-02-17 19:15:00|||||||||4
1739819710000|2025-02-17 19:15:10|46418.9|46398.9|46419.3|46399.3|46419.3|46399.3|46418.9|46398.9|1
1739819720000|2025-02-17 19:15:20|46421.8|46401.8|46421.8|46401.8|46421.8|46401.8|46421.8|46401.8|0
1739819780000|2025-02-17 19:16:20|46419.3|46399.3|46421.8|46401.8|46421.8|46401.8|46419.3|46399.3|5
1739819820000|2025-02-17 19:17:00|46424.3|46404.3|46424.3|46404.3|46424.3|46404.3|46424.3|46404.3|0
1739819850000|2025-02-17 19:17:30|46419.7|46399.7|46419.3|46399.3|46419.7|46399.7|46419.3|46399.3|2
1739819870000|2025-02-17 19:17:50|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|46421.6|46401.6|0
1739819900000|2025-02-17 19:18:20|46419.3|46399.3|46417|46397|46419.3|46399.3|46417|46397|2
1739819910000|2025-02-17 19:18:30|46411.6|46391.6|46407|46387|46411.6|46391.6|46407|46387|6
1739819960000|2025-02-17 19:19:20|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|46404.7|46384.7|0
1739819990000|2025-02-17 19:19:50|46402.4|46382.4|46404.7|46384.7|46404.7|46384.7|46402.4|46382.4|6
1739820010000|2025-02-17 19:20:10|46402.4|46382.4|46402.2|46382.2|46402.4|46382.4|46402.2|46382.2|0
1739820020000|2025-02-17 19:20:20|46402.4|46382.4|46402.2|46382.2|46402.4|46382.4|46402.2|46382.2|3
1739820030000|2025-02-17 19:20:30|46399.7|46379.7|46399.7|46379.7|46399.7|46379.7|46399.7|46379.7|2
1739820040000|2025-02-17 19:20:40|46397.4|46377.4|46397.4|46377.4|46397.4|46377.4|46397.4|46377.4|0
1739820080000|2025-02-17 19:21:20|46397.2|46377.2|46397|46377|46397.2|46377.2|46397|46377|5
1739820100000|2025-02-17 19:21:40|46389.9|46369.9|46389.9|46369.9|46389.9|46369.9|46389.9|46369.9|0
1739820120000|2025-02-17 19:22:00|46389.7|46369.7|46387.4|46367.4|46389.7|46369.7|46387.4|46367.4|0
1739820140000|2025-02-17 19:22:20|46387.2|46367.2|46387.2|46367.2|46387.2|46367.2|46387.2|46367.2|3
1739820150000|2025-02-17 19:22:30|46384.9|46364.9|46384.9|46364.9|46384.9|46364.9|46384.9|46364.9|0
1739820180000|2025-02-17 19:23:00|46382.4|46362.4|46382.4|46362.4|46382.4|46362.4|46382.4|46362.4|1
1739820190000|2025-02-17 19:23:10|46380.1|46360.1|46377.6|46357.6|46380.1|46360.1|46377.6|46357.6|2
1739820210000|2025-02-17 19:23:30|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|0
1739820220000|2025-02-17 19:23:40|46380.1|46360.1|46377.6|46357.6|46380.1|46360.1|46377.6|46357.6|1
1739820230000|2025-02-17 19:23:50|46377.4|46357.4|46377.4|46357.4|46377.4|46357.4|46377.4|46357.4|2
1739820270000|2025-02-17 19:24:30|46377.5|46357.5|46377.5|46357.5|46377.5|46357.5|46377.5|46357.5|0
1739820280000|2025-02-17 19:24:40|46377.3|46357.3|46377.3|46357.3|46377.5|46357.5|46377.3|46357.3|3
1739820290000|2025-02-17 19:24:50|46375|46355|46375|46355|46375|46355|46375|46355|0
1739820300000|2025-02-17 19:25:00|||||||||1
1739820310000|2025-02-17 19:25:10|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|3
1739820390000|2025-02-17 19:26:30|||||||||1
1739820410000|2025-02-17 19:26:50|||||||||2
1739820430000|2025-02-17 19:27:10|46377.5|46357.5|46377.5|46357.5|46377.5|46357.5|46377.5|46357.5|1
1739820440000|2025-02-17 19:27:20|46379.8|46359.8|46379.8|46359.8|46380|46360|46377.5|46357.5|0
1739820450000|2025-02-17 19:27:30|46377.5|46357.5|46379.8|46359.8|46379.8|46359.8|46377.5|46357.5|1
1739820480000|2025-02-17 19:28:00|||||||||1
1739820490000|2025-02-17 19:28:10|||||||||1
1739820500000|2025-02-17 19:28:20|||||||||1
1739820510000|2025-02-17 19:28:30|46382.1|46362.1|46382.3|46362.3|46382.3|46362.3|46382.1|46362.1|3
1739820570000|2025-02-17 19:29:30|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|46379.8|46359.8|0
1739820590000|2025-02-17 19:29:50|46380|46360|46382.3|46362.3|46382.3|46362.3|46379.8|46359.8|0
1739820600000|2025-02-17 19:30:00|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|0
1739820620000|2025-02-17 19:30:20|46382.3|46362.3|46382.3|46362.3|46382.3|46362.3|46382.3|46362.3|0
1739820650000|2025-02-17 19:30:50|46382.5|46362.5|46382.5|46362.5|46382.5|46362.5|46382.5|46362.5|0
1739820970000|2025-02-17 19:36:10|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|0
1739821410000|2025-02-17 19:43:30|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|0
1739821740000|2025-02-17 19:49:00|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|46380.2|46360.2|0
1739821930000|2025-02-17 19:52:10|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|0
1739822020000|2025-02-17 19:53:40|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|0
1739822070000|2025-02-17 19:54:30|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|0
1739822210000|2025-02-17 19:56:50|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739822240000|2025-02-17 19:57:20|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|0
1739822260000|2025-02-17 19:57:40|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739822280000|2025-02-17 19:58:00|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|0
1739822340000|2025-02-17 19:59:00|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1739822410000|2025-02-17 20:00:10|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|0
1739823160000|2025-02-17 20:12:40|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|46380.3|46360.3|0
1739823180000|2025-02-17 20:13:00|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|46379.9|46359.9|0
1739823550000|2025-02-17 20:19:10|46380|46360|46380|46360|46380|46360|46380|46360|0
1739823770000|2025-02-17 20:22:50|46380.4|46360.4|46380|46360|46380.4|46360.4|46380|46360|0
1739823780000|2025-02-17 20:23:00|46380.4|46360.4|46380|46360|46380.4|46360.4|46380|46360|0
1739823790000|2025-02-17 20:23:10|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|0
1739823800000|2025-02-17 20:23:20|46380|46360|46380|46360|46380|46360|46380|46360|0
1739824530000|2025-02-17 20:35:30|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|46380.4|46360.4|0
1739824560000|2025-02-17 20:36:00|46380|46360|46380.4|46360.4|46380.4|46360.4|46380|46360|0
1739824580000|2025-02-17 20:36:20|46380|46360|46380|46360|46380|46360|46380|46360|0
1739825200000|2025-02-17 20:46:40|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|0
1739826070000|2025-02-17 21:01:10|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|46380.5|46360.5|0
1739826110000|2025-02-17 21:01:50|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|46380.9|46360.9|0
1739826310000|2025-02-17 21:05:10|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|0
1739827090000|2025-02-17 21:18:10|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1739827390000|2025-02-17 21:23:10|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|0
1739828890000|2025-02-17 21:48:10|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|46381.9|46361.9|0
1739833210000|2025-02-17 23:00:10|46388|46368|46387.8|46367.8|46390.5|46370.5|46387.6|46367.6|52
1739833220000|2025-02-17 23:00:20|46387.6|46367.6|46390.3|46370.3|46390.3|46370.3|46387.6|46367.6|1
1739833230000|2025-02-17 23:00:30|46388|46368|46392.8|46372.8|46392.8|46372.8|46388|46368|3
1739833240000|2025-02-17 23:00:40|46395.1|46375.1|46398|46378|46398|46378|46392.8|46372.8|10
1739833250000|2025-02-17 23:00:50|46398.2|46378.2|46398|46378|46400.7|46380.7|46398|46378|4
1739833260000|2025-02-17 23:01:00|46398.2|46378.2|46400.7|46380.7|46400.7|46380.7|46398.2|46378.2|3
1739833270000|2025-02-17 23:01:10|||||||||2
1739833280000|2025-02-17 23:01:20|46398.4|46378.4|46393.4|46373.4|46398.4|46378.4|46393.2|46373.2|11
1739833290000|2025-02-17 23:01:30|46395.7|46375.7|46393.2|46373.2|46395.7|46375.7|46393.2|46373.2|4
1739833300000|2025-02-17 23:01:40|46395.7|46375.7|46393.2|46373.2|46398.2|46378.2|46393.2|46373.2|4
1739833310000|2025-02-17 23:01:50|46393|46373|46393.2|46373.2|46395.5|46375.5|46393|46373|1
1739833320000|2025-02-17 23:02:00|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|0
1739833330000|2025-02-17 23:02:10|46395.7|46375.7|46398|46378|46398.2|46378.2|46393.2|46373.2|5
1739833340000|2025-02-17 23:02:20|46395.7|46375.7|46395.7|46375.7|46398.2|46378.2|46395.7|46375.7|0
1739833350000|2025-02-17 23:02:30|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46395.7|46375.7|3
1739833360000|2025-02-17 23:02:40|46398.4|46378.4|46398.4|46378.4|46400.7|46380.7|46398.4|46378.4|4
1739833370000|2025-02-17 23:02:50|46400.7|46380.7|46400.9|46380.9|46400.9|46380.9|46398.4|46378.4|3
1739833400000|2025-02-17 23:03:20|46403.2|46383.2|46403.2|46383.2|46403.2|46383.2|46403.2|46383.2|5
1739833420000|2025-02-17 23:03:40|46403.4|46383.4|46403.2|46383.2|46403.4|46383.4|46403.2|46383.2|0
1739833430000|2025-02-17 23:03:50|46403.4|46383.4|46405.9|46385.9|46405.9|46385.9|46403.4|46383.4|1
1739833450000|2025-02-17 23:04:10|46406.1|46386.1|46408.4|46388.4|46408.4|46388.4|46406.1|46386.1|0
1739833460000|2025-02-17 23:04:20|||||||||1
1739833470000|2025-02-17 23:04:30|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|3
1739833480000|2025-02-17 23:04:40|46408.4|46388.4|46408.2|46388.2|46408.4|46388.4|46405.9|46385.9|9
1739833500000|2025-02-17 23:05:00|46408.3|46388.3|46405.8|46385.8|46408.3|46388.3|46405.8|46385.8|5
1739833520000|2025-02-17 23:05:20|46400.6|46380.6|46398.1|46378.1|46400.6|46380.6|46398.1|46378.1|1
1739833530000|2025-02-17 23:05:30|46397.7|46377.7|46395.4|46375.4|46397.7|46377.7|46395.4|46375.4|5
1739833540000|2025-02-17 23:05:40|46395.2|46375.2|46395.2|46375.2|46395.2|46375.2|46395.2|46375.2|2
1739833560000|2025-02-17 23:06:00|46385.6|46365.6|46360.6|46340.6|46385.6|46365.6|46358.1|46338.1|20
1739833570000|2025-02-17 23:06:10|46358.3|46338.3|46358.3|46338.3|46358.3|46338.3|46358.3|46338.3|1
1739833580000|2025-02-17 23:06:20|||||||||1
1739833590000|2025-02-17 23:06:30|||||||||2
1739833600000|2025-02-17 23:06:40|46358.6|46338.6|46358.3|46338.3|46363.1|46343.1|46358.3|46338.3|2
1739833610000|2025-02-17 23:06:50|||||||||3
1739833620000|2025-02-17 23:07:00|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|46360.6|46340.6|0
1739833630000|2025-02-17 23:07:10|46358.3|46338.3|46358.3|46338.3|46358.3|46338.3|46358.3|46338.3|0
1739833640000|2025-02-17 23:07:20|||||||||1
1739833670000|2025-02-17 23:07:50|46358.1|46338.1|46358.3|46338.3|46358.3|46338.3|46358.1|46338.1|1
1739833690000|2025-02-17 23:08:10|46360.6|46340.6|46363.1|46343.1|46363.1|46343.1|46360.6|46340.6|3
1739833710000|2025-02-17 23:08:30|46363.3|46343.3|46373.3|46353.3|46373.7|46353.7|46363.3|46343.3|10
1739833720000|2025-02-17 23:08:40|46373.1|46353.1|46375.6|46355.6|46375.6|46355.6|46373.1|46353.1|4
1739833730000|2025-02-17 23:08:50|46378.3|46358.3|46382.9|46362.9|46383.1|46363.1|46378.3|46358.3|4
1739833740000|2025-02-17 23:09:00|46380.6|46360.6|46378.3|46358.3|46380.6|46360.6|46378.3|46358.3|0
1739833760000|2025-02-17 23:09:20|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|3
1739833770000|2025-02-17 23:09:30|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|0
1739833790000|2025-02-17 23:09:50|46375.4|46355.4|46373.1|46353.1|46375.4|46355.4|46373.1|46353.1|0
1739833800000|2025-02-17 23:10:00|46368.3|46348.3|46366|46346|46368.3|46348.3|46363.7|46343.7|2
1739833810000|2025-02-17 23:10:10|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|46366|46346|2
1739833830000|2025-02-17 23:10:30|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|46368.1|46348.1|2
1739833840000|2025-02-17 23:10:40|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|0
1739833850000|2025-02-17 23:10:50|46368.1|46348.1|46365.8|46345.8|46368.1|46348.1|46365.8|46345.8|2
1739833860000|2025-02-17 23:11:00|46365.6|46345.6|46368.3|46348.3|46368.3|46348.3|46362.9|46342.9|9
1739833870000|2025-02-17 23:11:10|46371|46351|46371|46351|46371|46351|46371|46351|1
1739833880000|2025-02-17 23:11:20|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|0
1739833920000|2025-02-17 23:12:00|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|46368.5|46348.5|3
1739833930000|2025-02-17 23:12:10|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|0
1739833950000|2025-02-17 23:12:30|46365.8|46345.8|46365.8|46345.8|46365.8|46345.8|46365.8|46345.8|0
1739833960000|2025-02-17 23:12:40|||||||||2
1739833970000|2025-02-17 23:12:50|46368.1|46348.1|46363.5|46343.5|46368.1|46348.1|46363.5|46343.5|1
1739833980000|2025-02-17 23:13:00|46363.3|46343.3|46363.3|46343.3|46363.3|46343.3|46363.3|46343.3|4
1739833990000|2025-02-17 23:13:10|46362.7|46342.7|46360.4|46340.4|46362.7|46342.7|46360.4|46340.4|4
1739834000000|2025-02-17 23:13:20|||||||||1
1739834020000|2025-02-17 23:13:40|46362.9|46342.9|46362.9|46342.9|46362.9|46342.9|46362.9|46342.9|4
1739834030000|2025-02-17 23:13:50|46363.1|46343.1|46367.9|46347.9|46367.9|46347.9|46363.1|46343.1|1
1739834040000|2025-02-17 23:14:00|46370.4|46350.4|46372.9|46352.9|46372.9|46352.9|46370.4|46350.4|3
1739834050000|2025-02-17 23:14:10|46370.6|46350.6|46368.1|46348.1|46370.6|46350.6|46368.1|46348.1|0
1739834100000|2025-02-17 23:15:00|46373.1|46353.1|46373.1|46353.1|46373.1|46353.1|46373.1|46353.1|2
1739834110000|2025-02-17 23:15:10|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|0
1739834140000|2025-02-17 23:15:40|46373.1|46353.1|46382.5|46362.5|46382.7|46362.7|46373.1|46353.1|3
1739834150000|2025-02-17 23:15:50|46382.7|46362.7|46383.3|46363.3|46383.3|46363.3|46382.7|46362.7|0
1739834160000|2025-02-17 23:16:00|||||||||3
1739834190000|2025-02-17 23:16:30|||||||||1
1739834220000|2025-02-17 23:17:00|46385.8|46365.8|46388.5|46368.5|46388.5|46368.5|46385.8|46365.8|3
1739834260000|2025-02-17 23:17:40|46388.7|46368.7|46388.7|46368.7|46388.7|46368.7|46388.7|46368.7|1
1739834270000|2025-02-17 23:17:50|46393.3|46373.3|46393.3|46373.3|46393.3|46373.3|46393.3|46373.3|0
1739834280000|2025-02-17 23:18:00|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|0
1739834340000|2025-02-17 23:19:00|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|3
1739834350000|2025-02-17 23:19:10|46393.5|46373.5|46391.2|46371.2|46393.5|46373.5|46391.2|46371.2|0
1739834360000|2025-02-17 23:19:20|46393.5|46373.5|46391.2|46371.2|46393.5|46373.5|46391.2|46371.2|0
1739834400000|2025-02-17 23:20:00|46393.3|46373.3|46393.3|46373.3|46393.3|46373.3|46393.3|46373.3|7
1739834450000|2025-02-17 23:20:50|||||||||1
1739834460000|2025-02-17 23:21:00|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|46393.1|46373.1|0
1739834470000|2025-02-17 23:21:10|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|4
1739834480000|2025-02-17 23:21:20|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|46383.5|46363.5|1
1739834500000|2025-02-17 23:21:40|||||||||1
1739834510000|2025-02-17 23:21:50|46381.2|46361.2|46377.9|46357.9|46381.2|46361.2|46377.9|46357.9|0
1739834520000|2025-02-17 23:22:00|||||||||3
1739834540000|2025-02-17 23:22:20|46375.6|46355.6|46372.9|46352.9|46375.6|46355.6|46372.9|46352.9|0
1739834600000|2025-02-17 23:23:20|||||||||1
1739834620000|2025-02-17 23:23:40|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|46370.6|46350.6|1
1739834640000|2025-02-17 23:24:00|46368.1|46348.1|46370.4|46350.4|46370.4|46350.4|46368.1|46348.1|1
1739834650000|2025-02-17 23:24:10|46368.1|46348.1|46370.8|46350.8|46370.8|46350.8|46368.1|46348.1|5
1739834660000|2025-02-17 23:24:20|46373.1|46353.1|46373.1|46353.1|46373.1|46353.1|46373.1|46353.1|1
1739834670000|2025-02-17 23:24:30|||||||||1
1739834760000|2025-02-17 23:26:00|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|46375.6|46355.6|1
1739834790000|2025-02-17 23:26:30|46378.1|46358.1|46385.6|46365.6|46385.6|46365.6|46378.1|46358.1|3
1739834810000|2025-02-17 23:26:50|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|46387.9|46367.9|0
1739834820000|2025-02-17 23:27:00|||||||||1
1739834830000|2025-02-17 23:27:10|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|0
1739834840000|2025-02-17 23:27:20|46388.1|46368.1|46393.1|46373.1|46393.1|46373.1|46388.1|46368.1|3
1739834850000|2025-02-17 23:27:30|46390.8|46370.8|46392.9|46372.9|46392.9|46372.9|46390.8|46370.8|1
1739834860000|2025-02-17 23:27:40|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|0
1739834870000|2025-02-17 23:27:50|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|0
1739834880000|2025-02-17 23:28:00|46386|46366|46386|46366|46386|46366|46386|46366|0
1739834890000|2025-02-17 23:28:10|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|0
1739834920000|2025-02-17 23:28:40|46386|46366|46385.6|46365.6|46386|46366|46383.3|46363.3|2
1739834930000|2025-02-17 23:28:50|||||||||1
1739834940000|2025-02-17 23:29:00|46387.9|46367.9|46388.5|46368.5|46388.5|46368.5|46387.9|46367.9|2
1739834950000|2025-02-17 23:29:10|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|1
1739834980000|2025-02-17 23:29:40|46392.9|46372.9|46393.1|46373.1|46393.1|46373.1|46392.9|46372.9|4
1739834990000|2025-02-17 23:29:50|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|0
1739835000000|2025-02-17 23:30:00|||||||||1
1739835010000|2025-02-17 23:30:10|||||||||1
1739835030000|2025-02-17 23:30:30|||||||||1
1739835050000|2025-02-17 23:30:50|46390.5|46370.5|46388.1|46368.1|46390.5|46370.5|46388.1|46368.1|1
1739835060000|2025-02-17 23:31:00|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|0
1739835070000|2025-02-17 23:31:10|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|0
1739835100000|2025-02-17 23:31:40|46378.3|46358.3|46380.8|46360.8|46383.3|46363.3|46378.3|46358.3|6
1739835120000|2025-02-17 23:32:00|46380.7|46360.7|46378.3|46358.3|46380.7|46360.7|46378.3|46358.3|2
1739835130000|2025-02-17 23:32:10|46380.7|46360.7|46380.7|46360.7|46380.7|46360.7|46380.7|46360.7|0
1739835140000|2025-02-17 23:32:20|46383|46363|46383.2|46363.2|46383.2|46363.2|46383|46363|0
1739835150000|2025-02-17 23:32:30|||||||||1
1739835160000|2025-02-17 23:32:40|46383.4|46363.4|46385.7|46365.7|46385.7|46365.7|46383.4|46363.4|0
1739835170000|2025-02-17 23:32:50|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|46383.4|46363.4|0
1739835190000|2025-02-17 23:33:10|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|0
1739835210000|2025-02-17 23:33:30|46388|46368|46385.7|46365.7|46388|46368|46385.7|46365.7|0
1739835220000|2025-02-17 23:33:40|46388|46368|46388|46368|46388|46368|46388|46368|0
1739835230000|2025-02-17 23:33:50|46385.7|46365.7|46385.7|46365.7|46388|46368|46385.7|46365.7|0
1739835240000|2025-02-17 23:34:00|46388|46368|46388|46368|46388|46368|46385.7|46365.7|0
1739835260000|2025-02-17 23:34:20|46385.7|46365.7|46388|46368|46388|46368|46385.7|46365.7|1
1739835270000|2025-02-17 23:34:30|||||||||1
1739835350000|2025-02-17 23:35:50|46385.7|46365.7|46388.2|46368.2|46388.2|46368.2|46385.7|46365.7|5
1739835380000|2025-02-17 23:36:20|46385.7|46365.7|46385.7|46365.7|46388|46368|46385.7|46365.7|1
1739835390000|2025-02-17 23:36:30|||||||||1
1739835400000|2025-02-17 23:36:40|46388|46368|46385.7|46365.7|46388|46368|46385.7|46365.7|0
1739835420000|2025-02-17 23:37:00|46388|46368|46388|46368|46388|46368|46388|46368|0
1739835430000|2025-02-17 23:37:10|46385.7|46365.7|46385.7|46365.7|46388|46368|46385.7|46365.7|0
1739835440000|2025-02-17 23:37:20|46388|46368|46388.4|46368.4|46388.4|46368.4|46385.7|46365.7|1
1739835450000|2025-02-17 23:37:30|46388.6|46368.6|46400.5|46380.5|46400.5|46380.5|46388.6|46368.6|2
1739835460000|2025-02-17 23:37:40|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|0
1739835470000|2025-02-17 23:37:50|46400.5|46380.5|46400.5|46380.5|46400.5|46380.5|46400.5|46380.5|0
1739835480000|2025-02-17 23:38:00|46398.2|46378.2|46400.5|46380.5|46400.5|46380.5|46398.2|46378.2|0
1739835510000|2025-02-17 23:38:30|||||||||1
1739835540000|2025-02-17 23:39:00|||||||||1
1739835590000|2025-02-17 23:39:50|46398.6|46378.6|46398.6|46378.6|46398.6|46378.6|46398.6|46378.6|1
1739835600000|2025-02-17 23:40:00|46400.9|46380.9|46400.9|46380.9|46400.9|46380.9|46400.9|46380.9|0
1739835610000|2025-02-17 23:40:10|46398.6|46378.6|46400.9|46380.9|46400.9|46380.9|46398.6|46378.6|0
1739835620000|2025-02-17 23:40:20|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|1
1739835630000|2025-02-17 23:40:30|46400.9|46380.9|46400.9|46380.9|46400.9|46380.9|46400.9|46380.9|0
1739835640000|2025-02-17 23:40:40|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|1
1739835650000|2025-02-17 23:40:50|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|4
1739835690000|2025-02-17 23:41:30|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|1
1739835740000|2025-02-17 23:42:20|46403.4|46383.4|46390.9|46370.9|46403.4|46383.4|46390.9|46370.9|6
1739835750000|2025-02-17 23:42:30|||||||||1
1739835760000|2025-02-17 23:42:40|46388|46368|46388|46368|46388|46368|46388|46368|1
1739835770000|2025-02-17 23:42:50|46383.2|46363.2|46376.1|46356.1|46383.2|46363.2|46376.1|46356.1|0
1739835780000|2025-02-17 23:43:00|46378.4|46358.4|46378.4|46358.4|46378.4|46358.4|46378.4|46358.4|2
1739835790000|2025-02-17 23:43:10|46378.8|46358.8|46383.4|46363.4|46383.4|46363.4|46378.8|46358.8|0
1739835800000|2025-02-17 23:43:20|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|0
1739835820000|2025-02-17 23:43:40|||||||||2
1739835860000|2025-02-17 23:44:20|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|0
1739835880000|2025-02-17 23:44:40|46388.4|46368.4|46390.9|46370.9|46390.9|46370.9|46388.2|46368.2|3
1739835900000|2025-02-17 23:45:00|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|0
1739835930000|2025-02-17 23:45:30|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|0
1739835940000|2025-02-17 23:45:40|46398|46378|46398|46378|46398|46378|46398|46378|0
1739835950000|2025-02-17 23:45:50|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|0
1739836000000|2025-02-17 23:46:40|46400.7|46380.7|46400.7|46380.7|46400.7|46380.7|46400.7|46380.7|1
1739836020000|2025-02-17 23:47:00|46403|46383|46403.4|46383.4|46405.7|46385.7|46403|46383|0
1739836030000|2025-02-17 23:47:10|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|0
1739836060000|2025-02-17 23:47:40|46405.9|46385.9|46405.9|46385.9|46405.9|46385.9|46405.9|46385.9|2
1739836070000|2025-02-17 23:47:50|46408.4|46388.4|46415.9|46395.9|46415.9|46395.9|46408.4|46388.4|3
1739836080000|2025-02-17 23:48:00|46420.9|46400.9|46420.9|46400.9|46420.9|46400.9|46420.9|46400.9|1
1739836090000|2025-02-17 23:48:10|46420.7|46400.7|46418.4|46398.4|46420.7|46400.7|46418.4|46398.4|1
1739836120000|2025-02-17 23:48:40|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|1
1739836200000|2025-02-17 23:50:00|46418.4|46398.4|46423.2|46403.2|46423.2|46403.2|46418.4|46398.4|1
1739836270000|2025-02-17 23:51:10|46420.9|46400.9|46420.9|46400.9|46420.9|46400.9|46420.9|46400.9|0
1739836280000|2025-02-17 23:51:20|46423.2|46403.2|46418.6|46398.6|46423.2|46403.2|46418.4|46398.4|6
1739836340000|2025-02-17 23:52:20|46418.4|46398.4|46418.4|46398.4|46418.4|46398.4|46418.4|46398.4|0
1739836360000|2025-02-17 23:52:40|46416.1|46396.1|46413.4|46393.4|46416.1|46396.1|46413.4|46393.4|0
1739836370000|2025-02-17 23:52:50|46413.6|46393.6|46413.4|46393.4|46413.6|46393.6|46413.4|46393.4|0
1739836420000|2025-02-17 23:53:40|46413.2|46393.2|46413|46393|46413.2|46393.2|46413|46393|0
1739836440000|2025-02-17 23:54:00|46412.8|46392.8|46412.8|46392.8|46412.8|46392.8|46412.8|46392.8|0
1739836450000|2025-02-17 23:54:10|46413|46393|46413|46393|46413|46393|46412.8|46392.8|0
1739836490000|2025-02-17 23:54:50|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|0
1739836530000|2025-02-17 23:55:30|46413.2|46393.2|46418.4|46398.4|46418.4|46398.4|46413.2|46393.2|1
1739836550000|2025-02-17 23:55:50|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|0
1739836560000|2025-02-17 23:56:00|46423.4|46403.4|46423.4|46403.4|46423.4|46403.4|46423.4|46403.4|2
1739836640000|2025-02-17 23:57:20|||||||||1
1739836720000|2025-02-17 23:58:40|46425.8|46405.8|46425.8|46405.8|46425.8|46405.8|46425.8|46405.8|0
1739836750000|2025-02-17 23:59:10|46423.4|46403.4|46428.3|46408.3|46428.3|46408.3|46423.4|46403.4|4
1739836760000|2025-02-17 23:59:20|46428.1|46408.1|46428.1|46408.1|46428.1|46408.1|46428.1|46408.1|3
1739836770000|2025-02-17 23:59:30|||||||||2
1739836780000|2025-02-17 23:59:40|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|46428.3|46408.3|1
1739836800000|2025-02-18 00:00:00|46428.3|46408.3|46438.4|46418.4|46438.4|46418.4|46428.3|46408.3|6
1739836810000|2025-02-18 00:00:10|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|0
1739836820000|2025-02-18 00:00:20|46438.3|46418.3|46438.3|46418.3|46438.3|46418.3|46438.3|46418.3|0
1739836830000|2025-02-18 00:00:30|46438.5|46418.5|46438.3|46418.3|46438.5|46418.5|46438.3|46418.3|0
1739836840000|2025-02-18 00:00:40|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|0
1739836850000|2025-02-18 00:00:50|46438.3|46418.3|46436|46416|46438.3|46418.3|46436|46416|1
1739836860000|2025-02-18 00:01:00|46438.3|46418.3|46438.3|46418.3|46438.3|46418.3|46438.3|46418.3|1
1739836870000|2025-02-18 00:01:10|46443.5|46423.5|46443.5|46423.5|46443.5|46423.5|46443.5|46423.5|7
1740092410000|2025-02-20 23:00:10|46640.4|46620.4|46640.4|46620.4|46642.9|46622.9|46640.4|46620.4|3
1740092420000|2025-02-20 23:00:20|46640.8|46620.8|46648.4|46628.4|46648.4|46628.4|46640.8|46620.8|3
1740092430000|2025-02-20 23:00:30|46650.8|46630.8|46663.1|46643.1|46663.1|46643.1|46650.8|46630.8|2
1740092460000|2025-02-20 23:01:00|||||||||7
1740092480000|2025-02-20 23:01:20|46663.3|46643.3|46668.3|46648.3|46668.3|46648.3|46663.3|46643.3|5
1740092500000|2025-02-20 23:01:40|46668.4|46648.4|46673.2|46653.2|46673.2|46653.2|46668.4|46648.4|3
1740092510000|2025-02-20 23:01:50|||||||||1
1740092520000|2025-02-20 23:02:00|46670.8|46650.8|46670.8|46650.8|46670.8|46650.8|46670.8|46650.8|1
1740092530000|2025-02-20 23:02:10|46673.2|46653.2|46670.8|46650.8|46673.2|46653.2|46670.8|46650.8|0
1740092540000|2025-02-20 23:02:20|46673.2|46653.2|46668.2|46648.2|46673.2|46653.2|46668.2|46648.2|1
1740092560000|2025-02-20 23:02:40|46668|46648|46667.9|46647.9|46668|46648|46667.9|46647.9|5
1740092570000|2025-02-20 23:02:50|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|0
1740092580000|2025-02-20 23:03:00|46663|46643|46658.2|46638.2|46663|46643|46658.2|46638.2|0
1740092610000|2025-02-20 23:03:30|46655.8|46635.8|46655.8|46635.8|46655.8|46635.8|46655.8|46635.8|0
1740092630000|2025-02-20 23:03:50|46655.9|46635.9|46655.9|46635.9|46655.9|46635.9|46655.8|46635.8|1
1740092640000|2025-02-20 23:04:00|46655.8|46635.8|46655.8|46635.8|46655.9|46635.9|46655.8|46635.8|0
1740092650000|2025-02-20 23:04:10|46655.9|46635.9|46655.9|46635.9|46655.9|46635.9|46655.8|46635.8|0
1740092660000|2025-02-20 23:04:20|46655.8|46635.8|46655.9|46635.9|46655.9|46635.9|46655.8|46635.8|0
1740092670000|2025-02-20 23:04:30|46655.8|46635.8|46655.9|46635.9|4661740096000000|2025-02-21 00:00:00|46618.1|46598.1|46623.2|46603.2|46623.2|46603.2|46618.1|46598.1|4
1740096010000|2025-02-21 00:00:10|46623.3|46603.3|46625.7|46605.7|46625.7|46605.7|46623.2|46603.2|1
1740096020000|2025-02-21 00:00:20|46623.3|46603.3|46625.7|46605.7|46625.7|46605.7|46623.2|46603.2|0
1740096030000|2025-02-21 00:00:30|46623.2|46603.2|46623.2|46603.2|46625.6|46605.6|46623.2|46603.2|0
1740096040000|2025-02-21 00:00:40|46623.1|46603.1|46618.1|46598.1|46623.1|46603.1|46618.1|46598.1|3
1740096050000|2025-02-21 00:00:50|46610.8|46590.8|46613.1|46593.1|46613.1|46593.1|46610.6|46590.6|4
1740096070000|2025-02-21 00:01:10|46613.2|46593.2|46615.6|46595.6|46615.6|46595.6|46613.2|46593.2|1
1740096080000|2025-02-21 00:01:20|||||||||4
1740096090000|2025-02-21 00:01:30|46618.1|46598.1|46618.2|46598.2|46618.2|46598.2|46618.1|46598.1|4
1740096100000|2025-02-21 00:01:40|46623.2|46603.2|46623.1|46603.1|46623.2|46603.2|46623.1|46603.1|1
1740096110000|2025-02-21 00:01:50|46623|46603|46623|46603|46623|46603|46623|46603|0
1740096120000|2025-02-21 00:02:00|46623.1|46603.1|46620.6|46600.6|46623.1|46603.1|46618.2|46598.2|1
1740096130000|2025-02-21 00:02:10|46618.2|46598.2|46618.2|46598.2|46618.2|46598.2|46618.2|46598.2|0
1740096140000|2025-02-21 00:02:20|46615.8|46595.8|46615.8|46595.8|46615.8|46595.8|46615.8|46595.8|0
1740096150000|2025-02-21 00:02:30|46613.3|46593.3|46615.7|46595.7|46615.7|46595.7|46613.2|46593.2|1
1740096170000|2025-02-21 00:02:50|46613.3|46593.3|46613.2|46593.2|46613.3|46593.3|46613.2|46593.2|0
1740096180000|2025-02-21 00:03:00|46613.1|46593.1|46613.1|46593.1|46613.1|46593.1|46613.1|46593.1|0
1740096190000|2025-02-21 00:03:10|46610.7|46590.7|46610.7|46590.7|46610.7|46590.7|46610.7|46590.7|0
1740096220000|2025-02-21 00:03:40|46608.3|46588.3|46608.3|46588.3|46608.3|46588.3|46608.3|46588.3|0
1740096230000|2025-02-21 00:03:50|46610.7|46590.7|46608.3|46588.3|46610.7|46590.7|46608.3|46588.3|0
1740096240000|2025-02-21 00:04:00|46610.7|46590.7|46610.7|46590.7|46610.7|46590.7|46610.7|46590.7|0
1740096250000|2025-02-21 00:04:10|||||||||3
1740096260000|2025-02-21 00:04:20|46608.2|46588.2|46608.2|46588.2|46608.2|46588.2|46608.2|46588.2|2
1740096270000|2025-02-21 00:04:30|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|46605.7|46585.7|1
1740096280000|2025-02-21 00:04:40|46608|46588|46605.6|46585.6|46608|46588|46605.6|46585.6|0
1740096300000|2025-02-21 00:05:00|||||||||2
1740096310000|2025-02-21 00:05:10|46603.1|46583.1|46600.7|46580.7|46603.1|46583.1|46600.7|46580.7|4
1740096330000|2025-02-21 00:05:30|46598.3|46578.3|46598.2|46578.2|46598.3|46578.3|46598.2|46578.2|1
1740096340000|2025-02-21 00:05:40|46595.6|46575.6|46595.6|46575.6|46595.6|46575.6|46595.6|46575.6|0
1740096360000|2025-02-21 00:06:00|46593.2|46573.2|46590.6|46570.6|46595.7|46575.7|46590.6|46570.6|7
1740096370000|2025-02-21 00:06:10|46590.7|46570.7|46593.1|46573.1|46593.1|46573.1|46590.7|46570.7|3
1740096380000|2025-02-21 00:06:20|||||||||1
1740096400000|2025-02-21 00:06:40|46595.6|46575.6|46598.1|46578.1|46598.1|46578.1|46595.6|46575.6|2
1740096410000|2025-02-21 00:06:50|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|46598.2|46578.2|4
1740096420000|2025-02-21 00:07:00|46600.6|46580.6|46598.2|46578.2|46600.6|46580.6|46598.2|46578.2|0
1740096450000|2025-02-21 00:07:30|46598.1|46578.1|46595.7|46575.7|46598.1|46578.1|46595.7|46575.7|0
1740096460000|2025-02-21 00:07:40|46598.1|46578.1|46598.1|46578.1|46598.2|46578.2|46595.7|46575.7|0
1740096470000|2025-02-21 00:07:50|46595.7|46575.7|46595.7|46575.7|46595.7|46575.7|46595.7|46575.7|0
1740096480000|2025-02-21 00:08:00|46595.6|46575.6|46593.2|46573.2|46595.6|46575.6|46593.2|46573.2|4
1740096490000|2025-02-21 00:08:10|46590.8|46570.8|46590.8|46570.8|46590.8|46570.8|46590.8|46570.8|1
1740096510000|2025-02-21 00:08:30|46588.3|46568.3|46588.3|46568.3|46588.3|46568.3|46588.3|46568.3|1
1740096520000|2025-02-21 00:08:40|46585.8|46565.8|46585.8|46565.8|46585.8|46565.8|46585.7|46565.7|2
1740096530000|2025-02-21 00:08:50|46588.2|46568.2|46585.7|46565.7|46588.2|46568.2|46585.7|46565.7|1
1740096540000|2025-02-21 00:09:00|46585.6|46565.6|46583.2|46563.2|46585.6|46565.6|46583.2|46563.2|1
1740096550000|2025-02-21 00:09:10|46585.6|46565.6|46585.6|46565.6|46585.7|46565.7|46585.6|46565.6|0
1740096560000|2025-02-21 00:09:20|46585.7|46565.7|46588.2|46568.2|46588.2|46568.2|46585.7|46565.7|1
1740096590000|2025-02-21 00:09:50|46590.6|46570.6|46588.2|46568.2|46590.8|46570.8|46588.2|46568.2|0
1740096610000|2025-02-21 00:10:10|46585.8|46565.8|46585.8|46565.8|46588.2|46568.2|46585.8|46565.8|0
1740096620000|2025-02-21 00:10:20|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|0
1740096650000|2025-02-21 00:10:50|||||||||1
1740096680000|2025-02-21 00:11:20|46580.8|46560.8|46580.7|46560.7|46580.8|46560.8|46580.7|46560.7|1
1740096690000|2025-02-21 00:11:30|46578.2|46558.2|46578.2|46558.2|46578.2|46558.2|46578.2|46558.2|1
1740096700000|2025-02-21 00:11:40|||||||||1
1740096710000|2025-02-21 00:11:50|46575.8|46555.8|46573.2|46553.2|46575.8|46555.8|46573.2|46553.2|3
1740096730000|2025-02-21 00:12:10|||||||||2
1740096740000|2025-02-21 00:12:20|46573.1|46553.1|46573.1|46553.1|46573.1|46553.1|46573.1|46553.1|3
1740096750000|2025-02-21 00:12:30|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|0
1740096780000|2025-02-21 00:13:00|46568.3|46548.3|46565.9|46545.9|46568.3|46548.3|46563.4|46543.4|0
1740096790000|2025-02-21 00:13:10|46568.3|46548.3|46563.2|46543.2|46568.3|46548.3|46563.2|46543.2|2
1740096800000|2025-02-21 00:13:20|46560.8|46540.8|46560.8|46540.8|46560.8|46540.8|46560.8|46540.8|1
1740096820000|2025-02-21 00:13:40|46560.7|46540.7|46560.8|46540.8|46560.8|46540.8|46560.7|46540.7|0
1740096830000|2025-02-21 00:13:50|46560.7|46540.7|46560.7|46540.7|46560.7|46540.7|46560.7|46540.7|1
1740096840000|2025-02-21 00:14:00|46560.8|46540.8|46563.2|46543.2|46563.2|46543.2|46560.8|46540.8|0
1740096850000|2025-02-21 00:14:10|46560.7|46540.7|46565.5|46545.5|46565.5|46545.5|46560.7|46540.7|10
1740096860000|2025-02-21 00:14:20|46567.9|46547.9|46573.1|46553.1|46573.1|46553.1|46567.9|46547.9|3
1740096890000|2025-02-21 00:14:50|46573.2|46553.2|46575.6|46555.6|46575.6|46555.6|46573.2|46553.2|1
1740096900000|2025-02-21 00:15:00|46575.7|46555.7|46575.7|46555.7|46575.7|46555.7|46575.7|46555.7|0
1740096920000|2025-02-21 00:15:20|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|46570.7|46550.7|1
1740096930000|2025-02-21 00:15:30|46570.6|46550.6|46570.6|46550.6|46570.6|46550.6|46570.6|46550.6|2
1740096940000|2025-02-21 00:15:40|46568.2|46548.2|46563.2|46543.2|46568.2|46548.2|46563.2|46543.2|1
1740096950000|2025-02-21 00:15:50|46563.1|46543.1|46563.1|46543.1|46563.1|46543.1|46563.1|46543.1|0
1740096960000|2025-02-21 00:16:00|46560.7|46540.7|46558.1|46538.1|46560.7|46540.7|46558.1|46538.1|2
1740096970000|2025-02-21 00:16:10|46555.6|46535.6|46555.6|46535.6|46555.6|46535.6|46555.6|46535.6|1
1740096980000|2025-02-21 00:16:20|46553.2|46533.2|46550.9|46530.9|46553.2|46533.2|46550.9|46530.9|1
1740097010000|2025-02-21 00:16:50|||||||||1
1740097020000|2025-02-21 00:17:00|46550.7|46530.7|46545.7|46525.7|46550.7|46530.7|46545.7|46525.7|5
1740097040000|2025-02-21 00:17:20|46545.6|46525.6|46548.1|46528.1|46548.1|46528.1|46545.6|46525.6|6
1740097050000|2025-02-21 00:17:30|46545.5|46525.5|46543.1|46523.1|46545.5|46525.5|46543.1|46523.1|2
1740097060000|2025-02-21 00:17:40|46540.7|46520.7|46540.7|46520.7|46543.1|46523.1|46540.7|46520.7|1
1740097080000|2025-02-21 00:18:00|46543.1|46523.1|46540.7|46520.7|46543.1|46523.1|46540.7|46520.7|1
1740097110000|2025-02-21 00:18:30|46540.6|46520.6|46540.6|46520.6|46540.6|46520.6|46540.6|46520.6|3
1740097130000|2025-02-21 00:18:50|46538.3|46518.3|46540.6|46520.6|46540.6|46520.6|46538.3|46518.3|0
1740097140000|2025-02-21 00:19:00|46538.3|46518.3|46540.6|46520.6|46540.6|46520.6|46538.3|46518.3|0
1740097170000|2025-02-21 00:19:30|46540.8|46520.8|46540.6|46520.6|46540.8|46520.8|46540.6|46520.6|1
1740097180000|2025-02-21 00:19:40|46538.3|46518.3|46538.3|46518.3|46538.3|46518.3|46538.3|46518.3|0
1740097190000|2025-02-21 00:19:50|46540.6|46520.6|46540.6|46520.6|46540.6|46520.6|46538.3|46518.3|0
1740097200000|2025-02-21 00:20:00|46538.3|46518.3|46540.6|46520.6|46540.6|46520.6|46538.3|46518.3|0
1740097210000|2025-02-21 00:20:10|46540.8|46520.8|46538.1|46518.1|46540.8|46520.8|46538.1|46518.1|2
1740097230000|2025-02-21 00:20:30|46535.8|46515.8|46535.6|46515.6|46535.8|46515.8|46535.6|46515.6|0
1740097240000|2025-02-21 00:20:40|||||||||2
1740097270000|2025-02-21 00:21:10|46535.7|46515.7|46538.3|46518.3|46538.3|46518.3|46535.7|46515.7|1
1740097280000|2025-02-21 00:21:20|46538.4|46518.4|46543.2|46523.2|46543.2|46523.2|46538.4|46518.4|6
1740097300000|2025-02-21 00:21:40|46540.9|46520.9|46540.9|46520.9|46543.3|46523.3|46540.9|46520.9|5
1740097310000|2025-02-21 00:21:50|46540.8|46520.8|46540.8|46520.8|46540.8|46520.8|46538.4|46518.4|2
1740097380000|2025-02-21 00:23:00|46538.3|46518.3|46533.3|46513.3|46538.3|46518.3|46533.3|46513.3|1
1740097390000|2025-02-21 00:23:10|||||||||2
1740097400000|2025-02-21 00:23:20|46535.7|46515.7|46535.7|46515.7|46535.7|46515.7|46535.7|46515.7|0
1740097410000|2025-02-21 00:23:30|46533.3|46513.3|46533.3|46513.3|46533.3|46513.3|46533.3|46513.3|0
1740097420000|2025-02-21 00:23:40|46533.4|46513.4|46533.3|46513.3|46533.4|46513.4|46533.3|46513.3|1
1740097430000|2025-02-21 00:23:50|46535.8|46515.8|46533.4|46513.4|46535.8|46515.8|46533.4|46513.4|0
1740097440000|2025-02-21 00:24:00|46538.2|46518.2|46540.8|46520.8|46540.8|46520.8|46538.2|46518.2|1
1740097460000|2025-02-21 00:24:20|||||||||1
1740097470000|2025-02-21 00:24:30|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|46540.8|46520.8|0
1740097480000|2025-02-21 00:24:40|46543.3|46523.3|46543.3|46523.3|46545.8|46525.8|46543.3|46523.3|0
1740097520000|2025-02-21 00:25:20|46545.7|46525.7|46543.3|46523.3|46545.8|46525.8|46543.3|46523.3|0
1740097540000|2025-02-21 00:25:40|46540.9|46520.9|46540.8|46520.8|46540.9|46520.9|46540.7|46520.7|0
1740097550000|2025-02-21 00:25:50|46538.4|46518.4|46540.7|46520.7|46540.7|46520.7|46538.4|46518.4|2
1740097560000|2025-02-21 00:26:00|46540.9|46520.9|46543.3|46523.3|46543.3|46523.3|46540.8|46520.8|2
1740097570000|2025-02-21 00:26:10|46545.9|46525.9|46543.3|46523.3|46545.9|46525.9|46543.3|46523.3|0
1740097580000|2025-02-21 00:26:20|46545.7|46525.7|46548.3|46528.3|46550.7|46530.7|46545.7|46525.7|0
1740097590000|2025-02-21 00:26:30|46550.7|46530.7|46548.3|46528.3|46550.7|46530.7|46548.3|46528.3|0
1740097610000|2025-02-21 00:26:50|46548.4|46528.4|46548.3|46528.3|46548.4|46528.4|46548.3|46528.3|0
1740097620000|2025-02-21 00:27:00|46548.2|46528.2|46548.2|46528.2|46548.2|46528.2|46548.2|46528.2|0
1740097670000|2025-02-21 00:27:50|46545.8|46525.8|46545.7|46525.7|46545.8|46525.8|46545.7|46525.7|1
1740097680000|2025-02-21 00:28:00|46543.3|46523.3|46543.3|46523.3|46543.3|46523.3|46543.3|46523.3|0
1740097690000|2025-02-21 00:28:10|46540.9|46520.9|46538.4|46518.4|46540.9|46520.9|46538.4|46518.4|4
1740097700000|2025-02-21 00:28:20|46540.8|46520.8|46535.8|46515.8|46540.8|46520.8|46535.8|46515.8|0
1740097710000|2025-02-21 00:28:30|46530.7|46510.7|46525.8|46505.8|46530.7|46510.7|46525.8|46505.8|7
1740097730000|2025-02-21 00:28:50|46523.4|46503.4|46525.8|46505.8|46525.9|46505.9|46523.4|46503.4|0
1740097740000|2025-02-21 00:29:00|46528.3|46508.3|46528.3|46508.3|46528.3|46508.3|46528.3|46508.3|0
1740097750000|2025-02-21 00:29:10|46530.7|46510.7|46533.2|46513.2|46533.2|46513.2|46530.7|46510.7|0
1740097760000|2025-02-21 00:29:20|46530.7|46510.7|46533.3|46513.3|46533.3|46513.3|46530.7|46510.7|1
1740097770000|2025-02-21 00:29:30|46535.7|46515.7|46535.7|46515.7|46535.7|46515.7|46535.7|46515.7|0
1740097790000|2025-02-21 00:29:50|46538.1|46518.1|46535.7|46515.7|46538.1|46518.1|46535.7|46515.7|0
1740097800000|2025-02-21 00:30:00|46538.1|46518.1|46538.2|46518.2|46540.6|46520.6|46535.7|46515.7|5
1740097810000|2025-02-21 00:30:10|46538.3|46518.3|46538.3|46518.3|46538.3|46518.3|46538.2|46518.2|0
1740097820000|2025-02-21 00:30:20|46540.8|46520.8|46540.7|46520.7|46540.8|46520.8|46540.7|46520.7|1
1740097830000|2025-02-21 00:30:30|46540.8|46520.8|46540.8|46520.8|46540.8|46520.8|46540.8|46520.8|0
1740097840000|2025-02-21 00:30:40|46540.9|46520.9|46543.3|46523.3|46543.3|46523.3|46540.7|46520.7|1
1740097850000|2025-02-21 00:30:50|46540.9|46520.9|46543.3|46523.3|46543.3|46523.3|46540.9|46520.9|0
1740097860000|2025-02-21 00:31:00|46545.8|46525.8|46548.2|46528.2|46550.7|46530.7|46545.8|46525.8|2
1740097870000|2025-02-21 00:31:10|46550.7|46530.7|46550.8|46530.8|46550.8|46530.8|46550.7|46530.7|1
1740097880000|2025-02-21 00:31:20|46553.2|46533.2|46558.2|46538.2|46558.2|46538.2|46553.2|46533.2|3
1740097900000|2025-02-21 00:31:40|46560.8|46540.8|46563.2|46543.2|46563.2|46543.2|46560.8|46540.8|2
1740097940000|2025-02-21 00:32:20|46560.7|46540.7|46560.8|46540.8|46560.8|46540.8|46560.7|46540.7|0
1740097950000|2025-02-21 00:32:30|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|0
1740097970000|2025-02-21 00:32:50|46558.2|46538.2|46560.7|46540.7|46560.7|46540.7|46558.2|46538.2|0
1740097980000|2025-02-21 00:33:00|46560.8|46540.8|46558.2|46538.2|46560.8|46540.8|46558.2|46538.2|2
1740097990000|2025-02-21 00:33:10|46558.1|46538.1|46558.2|46538.2|46558.2|46538.2|46558.1|46538.1|0
1740098000000|2025-02-21 00:33:20|46558.1|46538.1|46558.2|46538.2|46558.2|46538.2|46558.1|46538.1|0
1740098010000|2025-02-21 00:33:30|46555.8|46535.8|46555.8|46535.8|46555.8|46535.8|46555.7|46535.7|2
1740098020000|2025-02-21 00:33:40|46558.2|46538.2|46555.8|46535.8|46558.3|46538.3|46555.7|46535.7|1
1740098030000|2025-02-21 00:33:50|46555.7|46535.7|46555.7|46535.7|46555.8|46535.8|46555.7|46535.7|0
1740098080000|2025-02-21 00:34:40|46553.2|46533.2|46553.2|46533.2|46553.2|46533.2|46553.2|46533.2|0
1740098090000|2025-02-21 00:34:50|46553.1|46533.1|46550.7|46530.7|46553.1|46533.1|46550.7|46530.7|0
1740098110000|2025-02-21 00:35:10|46548.3|46528.3|46543.2|46523.2|46548.3|46528.3|46543.2|46523.2|0
1740098120000|2025-02-21 00:35:20|46543.3|46523.3|46543.3|46523.3|46543.3|46523.3|46543.3|46523.3|0
1740098130000|2025-02-21 00:35:30|46545.7|46525.7|46543.3|46523.3|46545.7|46525.7|46543.3|46523.3|3
1740098150000|2025-02-21 00:35:50|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|1
1740098180000|2025-02-21 00:36:20|46543.3|46523.3|46540.8|46520.8|46543.3|46523.3|46540.7|46520.7|0
1740098190000|2025-02-21 00:36:30|46540.7|46520.7|46540.8|46520.8|46540.8|46520.8|46538.3|46518.3|0
1740098200000|2025-02-21 00:36:40|46540.7|46520.7|46540.8|46520.8|46543.3|46523.3|46540.7|46520.7|0
1740098220000|2025-02-21 00:37:00|46538.3|46518.3|46533.2|46513.2|46538.3|46518.3|46533.2|46513.2|3
1740098230000|2025-02-21 00:37:10|46530.8|46510.8|46528.2|46508.2|46530.8|46510.8|46528.2|46508.2|0
1740098240000|2025-02-21 00:37:20|46525.8|46505.8|46525.7|46505.7|46528.2|46508.2|46525.7|46505.7|1
1740098250000|2025-02-21 00:37:30|46528.1|46508.1|46528.2|46508.2|46528.2|46508.2|46528.1|46508.1|1
1740098270000|2025-02-21 00:37:50|46528.3|46508.3|46528.2|46508.2|46528.3|46508.3|46528.2|46508.2|1
1740098280000|2025-02-21 00:38:00|46523.3|46503.3|46523.3|46503.3|46523.3|46503.3|46523.3|46503.3|0
1740098300000|2025-02-21 00:38:20|46523.2|46503.2|46518.3|46498.3|46523.2|46503.2|46518.3|46498.3|0
1740098320000|2025-02-21 00:38:40|46515.7|46495.7|46515.8|46495.8|46520.7|46500.7|46515.7|46495.7|2
1740098330000|2025-02-21 00:38:50|46515.7|46495.7|46515.7|46495.7|46515.7|46495.7|46513.3|46493.3|0
1740098340000|2025-02-21 00:39:00|46513.3|46493.3|46515.7|46495.7|46515.7|46495.7|46513.3|46493.3|0
1740098350000|2025-02-21 00:39:10|46515.8|46495.8|46515.8|46495.8|46515.8|46495.8|46515.8|46495.8|0
1740098380000|2025-02-21 00:39:40|46518.2|46498.2|46523.3|46503.3|46523.3|46503.3|46518.2|46498.2|1
1740098400000|2025-02-21 00:40:00|46523.5|46503.5|46525.7|46505.7|46525.8|46505.8|46523.3|46503.3|3
1740098410000|2025-02-21 00:40:10|46523.3|46503.3|46523.3|46503.3|46523.3|46503.3|46523.3|46503.3|0
1740098420000|2025-02-21 00:40:20|46521|46501|46521|46501|46521|46501|46521|46501|0
1740098430000|2025-02-21 00:40:30|46518.5|46498.5|46518.5|46498.5|46518.5|46498.5|46518.5|46498.5|0
1740098440000|2025-02-21 00:40:40|46518.2|46498.2|46520.7|46500.7|46520.7|46500.7|46518.2|46498.2|0
1740098450000|2025-02-21 00:40:50|46520.8|46500.8|46516|46496|46520.8|46500.8|46516|46496|0
1740098460000|2025-02-21 00:41:00|46515.8|46495.8|46520.8|46500.8|46520.8|46500.8|46515.8|46495.8|1
1740098470000|2025-02-21 00:41:10|46521|46501|46520.8|46500.8|46521|46501|46520.7|46500.7|0
1740098480000|2025-02-21 00:41:20|46521|46501|46521|46501|46521|46501|46521|46501|0
1740098510000|2025-02-21 00:41:50|||||||||1
1740098520000|2025-02-21 00:42:00|46520.8|46500.8|46518.3|46498.3|46520.8|46500.8|46518.2|46498.2|2
1740098530000|2025-02-21 00:42:10|46520.7|46500.7|46520.9|46500.9|46520.9|46500.9|46518.3|46498.3|0
1740098550000|2025-02-21 00:42:30|46518.4|46498.4|46518.4|46498.4|46520.7|46500.7|46518.4|46498.4|1
1740098570000|2025-02-21 00:42:50|46518.2|46498.2|46511|46491|46518.2|46498.2|46511|46491|3
1740098580000|2025-02-21 00:43:00|46513.4|46493.4|46511|46491|46513.4|46493.4|46511|46491|2
1740098590000|2025-02-21 00:43:10|46513.4|46493.4|46513.4|46493.4|46513.4|46493.4|46513.4|46493.4|0
1740098600000|2025-02-21 00:43:20|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|1
1740098610000|2025-02-21 00:43:30|46510.7|46490.7|46510.7|46490.7|46510.7|46490.7|46510.7|46490.7|1
1740098620000|2025-02-21 00:43:40|46508.4|46488.4|46508.4|46488.4|46508.4|46488.4|46508.4|46488.4|0
1740098630000|2025-02-21 00:43:50|46510.9|46490.9|46505.9|46485.9|46510.9|46490.9|46505.9|46485.9|5
1740098650000|2025-02-21 00:44:10|46508.4|46488.4|46505.9|46485.9|46508.4|46488.4|46505.9|46485.9|1
1740098660000|2025-02-21 00:44:20|46506|46486|46508.4|46488.4|46508.4|46488.4|46506|46486|0
1740098680000|2025-02-21 00:44:40|46510.9|46490.9|46508.4|46488.4|46510.9|46490.9|46508.4|46488.4|0
1740098710000|2025-02-21 00:45:10|46506|46486|46505.9|46485.9|46506|46486|46505.9|46485.9|0
1740098720000|2025-02-21 00:45:20|46506|46486|46510.9|46490.9|46510.9|46490.9|46506|46486|0
1740098730000|2025-02-21 00:45:30|||||||||1
1740098740000|2025-02-21 00:45:40|46513.4|46493.4|46516|46496|46516|46496|46513.4|46493.4|0
1740098750000|2025-02-21 00:45:50|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|46518.4|46498.4|0
1740098770000|2025-02-21 00:46:10|46518.5|46498.5|46518.4|46498.4|46518.5|46498.5|46518.4|46498.4|0
1740098820000|2025-02-21 00:47:00|46516|46496|46518.3|46498.3|46518.4|46498.4|46516|46496|0
1740098850000|2025-02-21 00:47:30|46518.4|46498.4|46510.8|46490.8|46518.4|46498.4|46510.8|46490.8|0
1740098870000|2025-02-21 00:47:50|46508.4|46488.4|46508.4|46488.4|46508.4|46488.4|46508.4|46488.4|3
1740098880000|2025-02-21 00:48:00|||||||||11
1740098890000|2025-02-21 00:48:10|46506|46486|46506|46486|46506|46486|46506|46486|1
1740098910000|2025-02-21 00:48:30|46508.4|46488.4|46508.5|46488.5|46508.5|46488.5|46508.4|46488.4|3
1740098920000|2025-02-21 00:48:40|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|46510.9|46490.9|0
1740098930000|2025-02-21 00:48:50|46513.3|46493.3|46513.4|46493.4|46513.4|46493.4|46513.3|46493.3|0
1740098950000|2025-02-21 00:49:10|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|0
1740098980000|2025-02-21 00:49:40|46513.6|46493.6|46513.5|46493.5|46513.6|46493.6|46513.5|46493.5|1
1740099010000|2025-02-21 00:50:10|||||||||1
1740099030000|2025-02-21 00:50:30|46516|46496|46513.5|46493.5|46516|46496|46513.5|46493.5|0
1740099040000|2025-02-21 00:50:40|46516|46496|46516|46496|46516|46496|46516|46496|0
1740099070000|2025-02-21 00:51:10|46515.9|46495.9|46511|46491|46515.9|46495.9|46511|46491|0
1740099080000|2025-02-21 00:51:20|46513.4|46493.4|46516|46496|46516|46496|46513.4|46493.4|0
1740099100000|2025-02-21 00:51:40|46518.4|46498.4|46518.5|46498.5|46518.5|46498.5|46518.4|46498.4|0
1740099110000|2025-02-21 00:51:50|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|1
1740099150000|2025-02-21 00:52:30|46515.9|46495.9|46513.5|46493.5|46515.9|46495.9|46513.5|46493.5|0
1740099170000|2025-02-21 00:52:50|46515.9|46495.9|46516|46496|46516|46496|46515.9|46495.9|1
1740099190000|2025-02-21 00:53:10|||||||||2
1740099220000|2025-02-21 00:53:40|46518.5|46498.5|46523.5|46503.5|46523.5|46503.5|46518.5|46498.5|1
1740099230000|2025-02-21 00:53:50|46523.6|46503.6|46523.6|46503.6|46523.6|46503.6|46523.6|46503.6|1
1740099240000|2025-02-21 00:54:00|46523.5|46503.5|46523.5|46503.5|46523.5|46503.5|46523.5|46503.5|0
1740099250000|2025-02-21 00:54:10|46525.9|46505.9|46523.5|46503.5|46525.9|46505.9|46523.5|46503.5|0
1740099260000|2025-02-21 00:54:20|46525.9|46505.9|46526|46506|46528.5|46508.5|46525.9|46505.9|4
1740099290000|2025-02-21 00:54:50|46525.9|46505.9|46523.5|46503.5|46525.9|46505.9|46523.5|46503.5|0
1740099300000|2025-02-21 00:55:00|46525.9|46505.9|46526|46506|46528.5|46508.5|46523.5|46503.5|2
1740099310000|2025-02-21 00:55:10|46528.5|46508.5|46528.5|46508.5|46528.5|46508.5|46528.5|46508.5|0
1740099320000|2025-02-21 00:55:20|46526|46506|46526.1|46506.1|46526.1|46506.1|46526|46506|0
1740099330000|2025-02-21 00:55:30|46528.5|46508.5|46526|46506|46528.5|46508.5|46526|46506|0
1740099340000|2025-02-21 00:55:40|46526.1|46506.1|46528.5|46508.5|46528.5|46508.5|46526.1|46506.1|1
1740099350000|2025-02-21 00:55:50|46531|46511|46531|46511|46531|46511|46531|46511|0
1740099360000|2025-02-21 00:56:00|46533.4|46513.4|46533.5|46513.5|46533.5|46513.5|46533.4|46513.4|3
1740099370000|2025-02-21 00:56:10|46533.6|46513.6|46533.6|46513.6|46533.6|46513.6|46533.5|46513.5|0
1740099380000|2025-02-21 00:56:20|46533.5|46513.5|46533.5|46513.5|46533.5|46513.5|46533.5|46513.5|0
1740099390000|2025-02-21 00:56:30|46533.6|46513.6|46533.5|46513.5|46533.6|46513.6|46533.5|46513.5|0
1740099410000|2025-02-21 00:56:50|46535.9|46515.9|46538.5|46518.5|46538.5|46518.5|46535.9|46515.9|8
1740099420000|2025-02-21 00:57:00|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|0
1740099430000|2025-02-21 00:57:10|46541.1|46521.1|46541.1|46521.1|46541.1|46521.1|46541.1|46521.1|0
1740099440000|2025-02-21 00:57:20|46543.6|46523.6|46543.6|46523.6|46543.6|46523.6|46543.6|46523.6|5
1740099450000|2025-02-21 00:57:30|46543.7|46523.7|46546.1|46526.1|46546.1|46526.1|46543.7|46523.7|0
1740099460000|2025-02-21 00:57:40|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|3
1740099500000|2025-02-21 00:58:20|46548.7|46528.7|46548.7|46528.7|46548.7|46528.7|46548.7|46528.7|3
1740099520000|2025-02-21 00:58:40|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|4
1740099540000|2025-02-21 00:59:00|46551|46531|46551|46531|46551|46531|46551|46531|0
1740099550000|2025-02-21 00:59:10|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|46551.1|46531.1|0
1740099560000|2025-02-21 00:59:20|46551|46531|46553.4|46533.4|46553.4|46533.4|46551|46531|0
1740099590000|2025-02-21 00:59:50|46550.9|46530.9|46550.8|46530.8|46550.9|46530.9|46550.8|46530.8|9
1740099600000|2025-02-21 01:00:00|46548.4|46528.4|46536|46516|46580.8|46560.8|46531|46511|78
1740099610000|2025-02-21 01:00:10|46538.4|46518.4|46533.4|46513.4|46538.4|46518.4|46523.5|46503.5|5
1740099620000|2025-02-21 01:00:20|46536|46516|46523.4|46503.4|46536|46516|46523.4|46503.4|4
1740099630000|2025-02-21 01:00:30|46521|46501|46548.4|46528.4|46550.9|46530.9|46521|46501|4
1740099640000|2025-02-21 01:00:40|46546|46526|46553.5|46533.5|46553.8|46533.8|46546|46526|7
1740099650000|2025-02-21 01:00:50|46556|46536|46561|46541|46561|46541|46553.5|46533.5|4
1740099660000|2025-02-21 01:01:00|46561.1|46541.1|46551.3|46531.3|46563.8|46543.8|46551.3|46531.3|10
1740099670000|2025-02-21 01:01:10|46553.6|46533.6|46548.8|46528.8|46553.6|46533.6|46548.5|46528.5|10
1740099680000|2025-02-21 01:01:20|46551.2|46531.2|46546|46526|46551.2|46531.2|46546|46526|6
1740099690000|2025-02-21 01:01:30|46546.2|46526.2|46543.7|46523.7|46548.7|46528.7|46543.7|46523.7|1
1740099700000|2025-02-21 01:01:40|46538.7|46518.7|46531|46511|46538.7|46518.7|46526|46506|1
1740099710000|2025-02-21 01:01:50|46531.2|46511.2|46538.7|46518.7|46538.7|46518.7|46531.2|46511.2|0
1740099720000|2025-02-21 01:02:00|46538.8|46518.8|46526.3|46506.3|46538.9|46518.9|46526.3|46506.3|0
1740099730000|2025-02-21 01:02:10|46523.9|46503.9|46523.5|46503.5|46528.7|46508.7|46523.5|46503.5|4
1740099740000|2025-02-21 01:02:20|46523.7|46503.7|46516.3|46496.3|46528.5|46508.5|46516.3|46496.3|3
1740099750000|2025-02-21 01:02:30|46518.7|46498.7|46516.3|46496.3|46518.7|46498.7|46516|46496|1
1740099760000|2025-02-21 01:02:40|46516|46496|46508.7|46488.7|46518.5|46498.5|46506.2|46486.2|4
1740099770000|2025-02-21 01:02:50|46511|46491|46526.3|46506.3|46526.3|46506.3|46511|46491|3
1740099780000|2025-02-21 01:03:00|46528.4|46508.4|46528.5|46508.5|46531.2|46511.2|46526|46506|4
1740099790000|2025-02-21 01:03:10|46526.2|46506.2|46518.7|46498.7|46528.5|46508.5|46513.7|46493.7|2
1740099800000|2025-02-21 01:03:20|46518.8|46498.8|46531|46511|46533.5|46513.5|46518.8|46498.8|1
1740099810000|2025-02-21 01:03:30|46531.2|46511.2|46526.1|46506.1|46533.7|46513.7|46526.1|46506.1|2
1740099820000|2025-02-21 01:03:40|46526.2|46506.2|46526.2|46506.2|46526.3|46506.3|46523.7|46503.7|0
1740099830000|2025-02-21 01:03:50|46526.1|46506.1|46521.2|46501.2|46526.2|46506.2|46518.7|46498.7|0
1740099840000|2025-02-21 01:04:00|46523.6|46503.6|46521.3|46501.3|46526.1|46506.1|46521.3|46501.3|4
1740099850000|2025-02-21 01:04:10|46518.8|46498.8|46518.7|46498.7|46523.7|46503.7|46518.6|46498.6|3
1740099860000|2025-02-21 01:04:20|46521.1|46501.1|46523.6|46503.6|46523.6|46503.6|46516.2|46496.2|3
1740099870000|2025-02-21 01:04:30|46523.7|46503.7|46526.1|46506.1|46528.4|46508.4|46523.6|46503.6|0
1740099880000|2025-02-21 01:04:40|46523.7|46503.7|46523.4|46503.4|46526.1|46506.1|46523.4|46503.4|3
1740099890000|2025-02-21 01:04:50|46521.1|46501.1|46515.9|46495.9|46521.1|46501.1|46515.9|46495.9|0
1740099900000|2025-02-21 01:05:00|46513.6|46493.6|46511.1|46491.1|46518.4|46498.4|46508.4|46488.4|0
1740099910000|2025-02-21 01:05:10|46508.4|46488.4|46510.9|46490.9|46513.4|46493.4|46506.1|46486.1|4
1740099920000|2025-02-21 01:05:20|46508.6|46488.6|46513.7|46493.7|46513.7|46493.7|46508.6|46488.6|1
1740099930000|2025-02-21 01:05:30|46513.6|46493.6|46518.6|46498.6|46520.9|46500.9|46513.6|46493.6|4
1740099940000|2025-02-21 01:05:40|46516.1|46496.1|46508.6|46488.6|46516.1|46496.1|46508.6|46488.6|3
1740099950000|2025-02-21 01:05:50|46508.4|46488.4|46506.2|46486.2|46508.6|46488.6|46503.7|46483.7|2
1740099960000|2025-02-21 01:06:00|46508.7|46488.7|46503.9|46483.9|46508.7|46488.7|46503.7|46483.7|6
1740099970000|2025-02-21 01:06:10|46506.4|46486.4|46503.8|46483.8|46506.4|46486.4|46503.8|46483.8|0
1740099980000|2025-02-21 01:06:20|46501.4|46481.4|46501.4|46481.4|46503.8|46483.8|46501.3|46481.3|1
1740099990000|2025-02-21 01:06:30|46503.8|46483.8|46501.3|46481.3|46503.8|46483.8|46501.3|46481.3|1
1740100000000|2025-02-21 01:06:40|46501.2|46481.2|46513.6|46493.6|46513.6|46493.6|46498.8|46478.8|8
1740100010000|2025-02-21 01:06:50|46511.2|46491.2|46516.3|46496.3|46516.3|46496.3|46511.2|46491.2|0
1740100020000|2025-02-21 01:07:00|46518.7|46498.7|46513.7|46493.7|46518.7|46498.7|46511.2|46491.2|3
1740100030000|2025-02-21 01:07:10|46513.8|46493.8|46513.8|46493.8|46516.2|46496.2|46513.7|46493.7|0
1740100040000|2025-02-21 01:07:20|46516.3|46496.3|46508.8|46488.8|46518.7|46498.7|46508.8|46488.8|2
1740100050000|2025-02-21 01:07:30|46506.3|46486.3|46501.2|46481.2|46506.3|46486.3|46501.2|46481.2|7
1740100060000|2025-02-21 01:07:40|46501.1|46481.1|46498.9|46478.9|46501.1|46481.1|46496.2|46476.2|4
1740100070000|2025-02-21 01:07:50|46501.3|46481.3|46508.8|46488.8|46511.2|46491.2|46501.3|46481.3|2
1740100080000|2025-02-21 01:08:00|46506.3|46486.3|46511.3|46491.3|46511.3|46491.3|46506.3|46486.3|0
1740100090000|2025-02-21 01:08:10|46511.4|46491.4|46521.2|46501.2|46521.2|46501.2|46511.4|46491.4|0
1740100100000|2025-02-21 01:08:20|46526.1|46506.1|46516.1|46496.1|46526.3|46506.3|46516.1|46496.1|7
1740100110000|2025-02-21 01:08:30|46513.7|46493.7|46513.8|46493.8|46518.7|46498.7|46513.7|46493.7|1
1740100120000|2025-02-21 01:08:40|46516.2|46496.2|46513.7|46493.7|46518.7|46498.7|46511.1|46491.1|0
1740100130000|2025-02-21 01:08:50|46511.2|46491.2|46506.3|46486.3|46511.2|46491.2|46506.3|46486.3|0
1740100140000|2025-02-21 01:09:00|46508.7|46488.7|46501.3|46481.3|46511.2|46491.2|46501.3|46481.3|1
1740100150000|2025-02-21 01:09:10|46503.7|46483.7|46506.3|46486.3|46506.3|46486.3|46503.7|46483.7|0
1740100160000|2025-02-21 01:09:20|46503.7|46483.7|46506.3|46486.3|46506.3|46486.3|46501.3|46481.3|0
1740100170000|2025-02-21 01:09:30|46506.4|46486.4|46516.3|46496.3|46516.3|46496.3|46506.4|46486.4|3
1740100180000|2025-02-21 01:09:40|46513.7|46493.7|46508.8|46488.8|46513.8|46493.8|46508.8|46488.8|0
1740100190000|2025-02-21 01:09:50|46506.4|46486.4|46511.2|46491.2|46511.3|46491.3|46506.4|46486.4|1
1740100200000|2025-02-21 01:10:00|46511.3|46491.3|46513.7|46493.7|46513.8|46493.8|46508.8|46488.8|1
1740100210000|2025-02-21 01:10:10|46513.8|46493.8|46516.3|46496.3|46518.8|46498.8|46513.8|46493.8|7
1740100220000|2025-02-21 01:10:20|46516.2|46496.2|46513.7|46493.7|46516.2|46496.2|46513.6|46493.6|3
1740100230000|2025-02-21 01:10:30|46508.8|46488.8|46498.8|46478.8|46508.8|46488.8|46498.8|46478.8|1
1740100240000|2025-02-21 01:10:40|46501.3|46481.3|46503.7|46483.7|46503.7|46483.7|46498.8|46478.8|7
1740100250000|2025-02-21 01:10:50|46501.2|46481.2|46498.8|46478.8|46503.6|46483.6|46498.8|46478.8|2
1740100260000|2025-02-21 01:11:00|46498.9|46478.9|46503.8|46483.8|46503.8|46483.8|46498.8|46478.8|1
1740100270000|2025-02-21 01:11:10|46503.9|46483.9|46516.3|46496.3|46521.2|46501.2|46503.9|46483.9|1
1740100280000|2025-02-21 01:11:20|46513.8|46493.8|46516.3|46496.3|46516.3|46496.3|46511.3|46491.3|1
1740100290000|2025-02-21 01:11:30|46516.2|46496.2|46503.8|46483.8|46516.2|46496.2|46503.8|46483.8|0
1740100300000|2025-02-21 01:11:40|46506.2|46486.2|46503.8|46483.8|46506.3|46486.3|46503.8|46483.8|1
1740100310000|2025-02-21 01:11:50|46506.3|46486.3|46506.3|46486.3|46508.9|46488.9|46506.3|46486.3|1
1740100320000|2025-02-21 01:12:00|46506.4|46486.4|46511.3|46491.3|46513.9|46493.9|46506.4|46486.4|0
1740100330000|2025-02-21 01:12:10|46513.8|46493.8|46511.3|46491.3|46516.3|46496.3|46511.2|46491.2|2
1740100340000|2025-02-21 01:12:20|46513.8|46493.8|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|0
1740100350000|2025-02-21 01:12:30|46511.3|46491.3|46513.8|46493.8|46513.8|46493.8|46508.8|46488.8|2
1740100360000|2025-02-21 01:12:40|46513.7|46493.7|46516.3|46496.3|46516.3|46496.3|46511.2|46491.2|1
1740100370000|2025-02-21 01:12:50|46513.8|46493.8|46516.3|46496.3|46516.3|46496.3|46513.8|46493.8|0
1740100380000|2025-02-21 01:13:00|46516.4|46496.4|46516.3|46496.3|46516.4|46496.4|46516.3|46496.3|1
1740100390000|2025-02-21 01:13:10|||||||||2
1740100400000|2025-02-21 01:13:20|46516.4|46496.4|46516.3|46496.3|46518.8|46498.8|46516.3|46496.3|0
1740100410000|2025-02-21 01:13:30|46518.8|46498.8|46521.3|46501.3|46521.3|46501.3|46516.3|46496.3|2
1740100420000|2025-02-21 01:13:40|46518.9|46498.9|46516.4|46496.4|46518.9|46498.9|46516.4|46496.4|2
1740100430000|2025-02-21 01:13:50|46513.8|46493.8|46513.7|46493.7|46513.8|46493.8|46511.3|46491.3|1
1740100440000|2025-02-21 01:14:00|46513.8|46493.8|46513.7|46493.7|46516.3|46496.3|46513.6|46493.6|1
1740100460000|2025-02-21 01:14:20|46516.2|46496.2|46516.3|46496.3|46516.3|46496.3|46516.2|46496.2|1
1740100470000|2025-02-21 01:14:30|46513.7|46493.7|46513.8|46493.8|46516.2|46496.2|46513.7|46493.7|1
1740100480000|2025-02-21 01:14:40|46513.9|46493.9|46516.3|46496.3|46516.3|46496.3|46513.9|46493.9|0
1740100500000|2025-02-21 01:15:00|46516.2|46496.2|46523.7|46503.7|46523.7|46503.7|46513.7|46493.7|3
1740100510000|2025-02-21 01:15:10|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46518.8|46498.8|3
1740100520000|2025-02-21 01:15:20|46526.2|46506.2|46541.3|46521.3|46543.7|46523.7|46526.2|46506.2|5
1740100530000|2025-02-21 01:15:30|46541.2|46521.2|46543.7|46523.7|46543.8|46523.8|46538.8|46518.8|17
1740100540000|2025-02-21 01:15:40|46546.2|46526.2|46551.3|46531.3|46551.3|46531.3|46546.2|46526.2|0
1740100550000|2025-02-21 01:15:50|46548.8|46528.8|46541.3|46521.3|46551.3|46531.3|46541.3|46521.3|2
1740100560000|2025-02-21 01:16:00|46541.2|46521.2|46531.3|46511.3|46543.7|46523.7|46531.3|46511.3|3
1740100570000|2025-02-21 01:16:10|46533.7|46513.7|46528.8|46508.8|46533.8|46513.8|46528.8|46508.8|0
1740100580000|2025-02-21 01:16:20|46526.4|46506.4|46528.8|46508.8|46528.8|46508.8|46526.3|46506.3|0
1740100590000|2025-02-21 01:16:30|46526.3|46506.3|46528.8|46508.8|46528.8|46508.8|46526.3|46506.3|0
1740100600000|2025-02-21 01:16:40|46533.8|46513.8|46533.8|46513.8|46538.7|46518.7|46533.8|46513.8|2
1740100610000|2025-02-21 01:16:50|46533.7|46513.7|46533.7|46513.7|46533.7|46513.7|46531.3|46511.3|1
1740100620000|2025-02-21 01:17:00|46533.8|46513.8|46526.4|46506.4|46536.3|46516.3|46526.4|46506.4|3
1740100630000|2025-02-21 01:17:10|46526.3|46506.3|46523.8|46503.8|46526.3|46506.3|46523.8|46503.8|4
1740100640000|2025-02-21 01:17:20|46521.3|46501.3|46521.3|46501.3|46521.3|46501.3|46521.3|46501.3|1
1740100650000|2025-02-21 01:17:30|46523.7|46503.7|46523.8|46503.8|46523.8|46503.8|46523.7|46503.7|1
1740100660000|2025-02-21 01:17:40|46526.2|46506.2|46528.7|46508.7|46528.7|46508.7|46526.2|46506.2|1
1740100670000|2025-02-21 01:17:50|46528.9|46508.9|46531.3|46511.3|46531.3|46511.3|46528.9|46508.9|10
1740100680000|2025-02-21 01:18:00|46531.2|46511.2|46521.5|46501.5|46531.3|46511.3|46521.5|46501.5|0
1740100690000|2025-02-21 01:18:10|46521.4|46501.4|46523.8|46503.8|46523.8|46503.8|46521.4|46501.4|2
1740100700000|2025-02-21 01:18:20|46526.2|46506.2|46531.2|46511.2|46531.2|46511.2|46526.2|46506.2|0
1740100710000|2025-02-21 01:18:30|46536.1|46516.1|46536.3|46516.3|46538.8|46518.8|46536.1|46516.1|4
1740100720000|2025-02-21 01:18:40|46536.2|46516.2|46536.3|46516.3|46536.3|46516.3|46536.2|46516.2|0
1740100730000|2025-02-21 01:18:50|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|0
1740100740000|2025-02-21 01:19:00|46536.3|46516.3|46533.8|46513.8|46536.3|46516.3|46533.8|46513.8|3
1740100750000|2025-02-21 01:19:10|46536.3|46516.3|46538.8|46518.8|46538.8|46518.8|46533.8|46513.8|1
1740100760000|2025-02-21 01:19:20|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|2
1740100770000|2025-02-21 01:19:30|46541.2|46521.2|46541.4|46521.4|46541.4|46521.4|46538.8|46518.8|1
1740100780000|2025-02-21 01:19:40|46543.8|46523.8|46541.1|46521.1|46543.8|46523.8|46541.1|46521.1|2
1740100790000|2025-02-21 01:19:50|46541.2|46521.2|46541.2|46521.2|46541.2|46521.2|46538.8|46518.8|0
1740100800000|2025-02-21 01:20:00|46538.8|46518.8|46541.3|46521.3|46546.2|46526.2|46536.3|46516.3|1
1740100810000|2025-02-21 01:20:10|46541.2|46521.2|46541.3|46521.3|46541.3|46521.3|46538.7|46518.7|0
1740100820000|2025-02-21 01:20:20|46541.2|46521.2|46536.3|46516.3|46541.2|46521.2|46536.3|46516.3|0
1740100830000|2025-02-21 01:20:30|46533.8|46513.8|46538.7|46518.7|46538.7|46518.7|46533.8|46513.8|9
1740100840000|2025-02-21 01:20:40|46541.2|46521.2|46541.3|46521.3|46541.3|46521.3|46541.2|46521.2|0
1740100850000|2025-02-21 01:20:50|46538.8|46518.8|46541.3|46521.3|46541.3|46521.3|46536.3|46516.3|5
1740100860000|2025-02-21 01:21:00|46541.5|46521.5|46538.7|46518.7|46543.8|46523.8|46536.2|46516.2|0
1740100870000|2025-02-21 01:21:10|46538.6|46518.6|46538.7|46518.7|46541.1|46521.1|46533.8|46513.8|0
1740100880000|2025-02-21 01:21:20|46538.8|46518.8|46536.3|46516.3|46541.2|46521.2|46536.3|46516.3|0
1740100890000|2025-02-21 01:21:30|46536.2|46516.2|46533.8|46513.8|46536.3|46516.3|46533.8|46513.8|0
1740100900000|2025-02-21 01:21:40|46536.2|46516.2|46536.2|46516.2|46538.7|46518.7|46536.2|46516.2|1
1740100910000|2025-02-21 01:21:50|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|0
1740100920000|2025-02-21 01:22:00|46533.7|46513.7|46533.7|46513.7|46533.7|46513.7|46531.3|46511.3|0
1740100930000|2025-02-21 01:22:10|46533.8|46513.8|46531.2|46511.2|46533.8|46513.8|46531.2|46511.2|3
1740100940000|2025-02-21 01:22:20|46533.6|46513.6|46531.3|46511.3|46536.2|46516.2|46531.3|46511.3|2
1740100950000|2025-02-21 01:22:30|46531.2|46511.2|46526.2|46506.2|46531.3|46511.3|46523.8|46503.8|0
1740100960000|2025-02-21 01:22:40|46526.3|46506.3|46531.4|46511.4|46531.4|46511.4|46526.2|46506.2|3
1740100970000|2025-02-21 01:22:50|46531.2|46511.2|46516.1|46496.1|46531.2|46511.2|46516.1|46496.1|15
1740100980000|2025-02-21 01:23:00|46518.5|46498.5|46523.7|46503.7|46523.7|46503.7|46508.6|46488.6|5
1740100990000|2025-02-21 01:23:10|46523.9|46503.9|46521.4|46501.4|46523.9|46503.9|46521.4|46501.4|0
1740101000000|2025-02-21 01:23:20|46521.2|46501.2|46521.1|46501.1|46523.7|46503.7|46521.1|46501.1|0
1740101010000|2025-02-21 01:23:30|46521.4|46501.4|46523.7|46503.7|46523.9|46503.9|46518.7|46498.7|0
1740101020000|2025-02-21 01:23:40|46523.9|46503.9|46526.4|46506.4|46526.4|46506.4|46523.7|46503.7|0
1740101030000|2025-02-21 01:23:50|46526.2|46506.2|46523.7|46503.7|46526.4|46506.4|46523.7|46503.7|1
1740101040000|2025-02-21 01:24:00|46526.2|46506.2|46523.7|46503.7|46526.4|46506.4|46523.7|46503.7|0
1740101050000|2025-02-21 01:24:10|46526.2|46506.2|46528.6|46508.6|46528.6|46508.6|46526.2|46506.2|1
1740101060000|2025-02-21 01:24:20|46526.2|46506.2|46526.4|46506.4|46528.6|46508.6|46526.1|46506.1|0
1740101070000|2025-02-21 01:24:30|46526.1|46506.1|46528.7|46508.7|46531.1|46511.1|46526.1|46506.1|3
1740101080000|2025-02-21 01:24:40|46531.1|46511.1|46531.1|46511.1|46531.1|46511.1|46531.1|46511.1|0
1740101090000|2025-02-21 01:24:50|46533.7|46513.7|46533.7|46513.7|46538.7|46518.7|46533.7|46513.7|0
1740101100000|2025-02-21 01:25:00|46536.1|46516.1|46531.1|46511.1|46536.1|46516.1|46531.1|46511.1|0
1740101110000|2025-02-21 01:25:10|46531|46511|46526.3|46506.3|46531|46511|46523.9|46503.9|0
1740101120000|2025-02-21 01:25:20|46523.9|46503.9|46523.8|46503.8|46528.8|46508.8|46523.8|46503.8|0
1740101130000|2025-02-21 01:25:30|46521.4|46501.4|46521.4|46501.4|46523.8|46503.8|46521.4|46501.4|0
1740101140000|2025-02-21 01:25:40|46521.3|46501.3|46518.6|46498.6|46523.6|46503.6|46516.3|46496.3|4
1740101150000|2025-02-21 01:25:50|46516.3|46496.3|46518.6|46498.6|46518.6|46498.6|46516.3|46496.3|0
1740101160000|2025-02-21 01:26:00|46516.3|46496.3|46518.8|46498.8|46521.1|46501.1|46516.3|46496.3|1
1740101170000|2025-02-21 01:26:10|46521.1|46501.1|46518.6|46498.6|46521.1|46501.1|46518.6|46498.6|0
1740101180000|2025-02-21 01:26:20|46518.5|46498.5|46521.1|46501.1|46521.1|46501.1|46516.1|46496.1|2
1740101190000|2025-02-21 01:26:30|46521.3|46501.3|46523.8|46503.8|46523.8|46503.8|46521.3|46501.3|0
1740101200000|2025-02-21 01:26:40|46523.6|46503.6|46523.8|46503.8|46523.8|46503.8|46523.6|46503.6|0
1740101210000|2025-02-21 01:26:50|46526.1|46506.1|46528.8|46508.8|46528.8|46508.8|46526.1|46506.1|0
1740101220000|2025-02-21 01:27:00|46526.3|46506.3|46531.4|46511.4|46531.4|46511.4|46526.1|46506.1|0
1740101230000|2025-02-21 01:27:10|46529|46509|46529|46509|46529|46509|46528.8|46508.8|0
1740101240000|2025-02-21 01:27:20|46531.4|46511.4|46526.4|46506.4|46531.4|46511.4|46526.4|46506.4|1
1740101250000|2025-02-21 01:27:30|46528.8|46508.8|46521.2|46501.2|46528.8|46508.8|46521.2|46501.2|0
1740101260000|2025-02-21 01:27:40|46523.7|46503.7|46523.8|46503.8|46523.8|46503.8|46523.7|46503.7|1
1740101270000|2025-02-21 01:27:50|46526.2|46506.2|46528.8|46508.8|46528.8|46508.8|46526.2|46506.2|0
1740101280000|2025-02-21 01:28:00|46526.4|46506.4|46523.8|46503.8|46526.4|46506.4|46523.8|46503.8|1
1740101290000|2025-02-21 01:28:10|46526.2|46506.2|46526.4|46506.4|46526.4|46506.4|46523.8|46503.8|0
1740101300000|2025-02-21 01:28:20|46528.8|46508.8|46523.8|46503.8|46528.8|46508.8|46523.8|46503.8|0
1740101310000|2025-02-21 01:28:30|46521.4|46501.4|46523.8|46503.8|46523.8|46503.8|46521.4|46501.4|0
1740101320000|2025-02-21 01:28:40|46526.3|46506.3|46523.8|46503.8|46526.4|46506.4|46523.8|46503.8|0
1740101330000|2025-02-21 01:28:50|46521.4|46501.4|46523.8|46503.8|46523.8|46503.8|46521.4|46501.4|0
1740101340000|2025-02-21 01:29:00|46521.3|46501.3|46521.4|46501.4|46523.8|46503.8|46518.9|46498.9|1
1740101350000|2025-02-21 01:29:10|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46521.4|46501.4|0
1740101360000|2025-02-21 01:29:20|46521.4|46501.4|46523.8|46503.8|46523.8|46503.8|46518.8|46498.8|0
1740101370000|2025-02-21 01:29:30|46521.4|46501.4|46518.8|46498.8|46521.4|46501.4|46518.7|46498.7|1
1740101380000|2025-02-21 01:29:40|46518.7|46498.7|46513.8|46493.8|46518.7|46498.7|46513.8|46493.8|0
1740101390000|2025-02-21 01:29:50|46511.4|46491.4|46513.9|46493.9|46513.9|46493.9|46511.4|46491.4|1
1740101400000|2025-02-21 01:30:00|46516.3|46496.3|46518.9|46498.9|46518.9|46498.9|46511.2|46491.2|0
1740101410000|2025-02-21 01:30:10|46521.3|46501.3|46526.3|46506.3|46526.4|46506.4|46521.3|46501.3|2
1740101420000|2025-02-21 01:30:20|46526.4|46506.4|46523.8|46503.8|46526.4|46506.4|46521.2|46501.2|1
1740101430000|2025-02-21 01:30:30|46521.4|46501.4|46521.4|46501.4|46523.8|46503.8|46518.8|46498.8|0
1740101440000|2025-02-21 01:30:40|46521.3|46501.3|46523.8|46503.8|46526.3|46506.3|46518.8|46498.8|0
1740101450000|2025-02-21 01:30:50|46521.3|46501.3|46518.8|46498.8|46521.4|46501.4|46518.8|46498.8|0
1740101460000|2025-02-21 01:31:00|46516.4|46496.4|46513.9|46493.9|46516.4|46496.4|46511.4|46491.4|2
1740101470000|2025-02-21 01:31:10|46513.8|46493.8|46506.4|46486.4|46516.3|46496.3|46506.4|46486.4|0
1740101480000|2025-02-21 01:31:20|46503.9|46483.9|46491.2|46471.2|46503.9|46483.9|46488.8|46468.8|7
1740101490000|2025-02-21 01:31:30|46488.8|46468.8|46481.4|46461.4|46491.4|46471.4|46481.4|46461.4|5
1740101500000|2025-02-21 01:31:40|46483.8|46463.8|46488.8|46468.8|46488.8|46468.8|46483.8|46463.8|1
1740101510000|2025-02-21 01:31:50|46488.9|46468.9|46491.3|46471.3|46491.3|46471.3|46488.8|46468.8|0
1740101520000|2025-02-21 01:32:00|46491.4|46471.4|46488.8|46468.8|46493.8|46473.8|46488.8|46468.8|0
1740101530000|2025-02-21 01:32:10|46486.4|46466.4|46493.8|46473.8|46496.2|46476.2|46486.3|46466.3|5
1740101540000|2025-02-21 01:32:20|46493.7|46473.7|46488.9|46468.9|46493.7|46473.7|46488.9|46468.9|2
1740101550000|2025-02-21 01:32:30|46488.8|46468.8|46486.3|46466.3|46488.8|46468.8|46486.3|46466.3|1
1740101560000|2025-02-21 01:32:40|46488.7|46468.7|46488.8|46468.8|46488.8|46468.8|46483.8|46463.8|1
1740101570000|2025-02-21 01:32:50|46491.2|46471.2|46488.9|46468.9|46491.4|46471.4|46488.8|46468.8|0
1740101580000|2025-02-21 01:33:00|46491.3|46471.3|46491.4|46471.4|46491.4|46471.4|46488.8|46468.8|2
1740101590000|2025-02-21 01:33:10|46491.3|46471.3|46491.5|46471.5|46496.3|46476.3|46488.8|46468.8|2
1740101600000|2025-02-21 01:33:20|46491.4|46471.4|46481.2|46461.2|46491.4|46471.4|46481.2|46461.2|3
1740101610000|2025-02-21 01:33:30|46481.3|46461.3|46476.4|46456.4|46481.4|46461.4|46476.3|46456.3|0
1740101620000|2025-02-21 01:33:40|46478.8|46458.8|46461.4|46441.4|46478.8|46458.8|46461.4|46441.4|1
1740101630000|2025-02-21 01:33:50|46461.5|46441.5|46453.8|46433.8|46461.5|46441.5|46453.8|46433.8|4
1740101640000|2025-02-21 01:34:00|46451.4|46431.4|46453.7|46433.7|46453.8|46433.8|46451.3|46431.3|2
1740101650000|2025-02-21 01:34:10|46451.3|46431.3|46456.4|46436.4|46456.4|46436.4|46451.3|46431.3|2
1740101660000|2025-02-21 01:34:20|46456.5|46436.5|46443.6|46423.6|46463.8|46443.8|46431.1|46411.1|17
1740101670000|2025-02-21 01:34:30|46446|46426|46448.7|46428.7|46448.7|46428.7|46446|46426|2
1740101680000|2025-02-21 01:34:40|46448.8|46428.8|46453.7|46433.7|46456.2|46436.2|46448.8|46428.8|2
1740101690000|2025-02-21 01:34:50|46453.6|46433.6|46453.6|46433.6|46458.6|46438.6|46453.6|46433.6|1
1740101700000|2025-02-21 01:35:00|46453.7|46433.7|46448.7|46428.7|46453.7|46433.7|46446.3|46426.3|0
1740101710000|2025-02-21 01:35:10|46446.2|46426.2|46446.2|46426.2|46448.7|46428.7|46443.7|46423.7|6
1740101720000|2025-02-21 01:35:20|46448.7|46428.7|46453.7|46433.7|46453.7|46433.7|46446.2|46426.2|1
1740101730000|2025-02-21 01:35:30|46451.3|46431.3|46446.4|46426.4|46451.4|46431.4|46446.4|46426.4|3
1740101740000|2025-02-21 01:35:40|46446.3|46426.3|46446.4|46426.4|46448.8|46428.8|46446.3|46426.3|5
1740101750000|2025-02-21 01:35:50|46448.8|46428.8|46441.2|46421.2|46451.3|46431.3|46438.8|46418.8|2
1740101760000|2025-02-21 01:36:00|46438.8|46418.8|46443.8|46423.8|46448.8|46428.8|46436.3|46416.3|2
1740101770000|2025-02-21 01:36:10|46446.2|46426.2|46451.4|46431.4|46453.8|46433.8|46446.2|46426.2|9
1740101780000|2025-02-21 01:36:20|46453.8|46433.8|46456.4|46436.4|46458.6|46438.6|46451.2|46431.2|2
1740101790000|2025-02-21 01:36:30|46458.8|46438.8|46461.4|46441.4|46461.4|46441.4|46456.4|46436.4|1
1740101800000|2025-02-21 01:36:40|46463.8|46443.8|46461.2|46441.2|46463.8|46443.8|46458.8|46438.8|2
1740101810000|2025-02-21 01:36:50|46458.8|46438.8|46456|46436|46458.8|46438.8|46456|46436|4
1740101820000|2025-02-21 01:37:00|46453.4|46433.4|46448.4|46428.4|46453.6|46433.6|46448.4|46428.4|0
1740101830000|2025-02-21 01:37:10|46446|46426|46443.6|46423.6|46448.6|46428.6|46443.5|46423.5|0
1740101840000|2025-02-21 01:37:20|46441.2|46421.2|46436.2|46416.2|46441.2|46421.2|46436.1|46416.1|1
1740101850000|2025-02-21 01:37:30|46436.1|46416.1|46436.2|46416.2|46441|46421|46433.6|46413.6|1
1740101860000|2025-02-21 01:37:40|46433.8|46413.8|46428.7|46408.7|46433.8|46413.8|46428.7|46408.7|0
1740101870000|2025-02-21 01:37:50|46426.1|46406.1|46431.1|46411.1|46431.2|46411.2|46426.1|46406.1|2
1740101880000|2025-02-21 01:38:00|46431.2|46411.2|46426|46406|46431.2|46411.2|46426|46406|2
1740101890000|2025-02-21 01:38:10|46426.1|46406.1|46426.2|46406.2|46426.2|46406.2|46423.6|46403.6|7
1740101900000|2025-02-21 01:38:20|46423.7|46403.7|46421.2|46401.2|46426.2|46406.2|46418.7|46398.7|0
1740101910000|2025-02-21 01:38:30|46423.6|46403.6|46421.2|46401.2|46426.2|46406.2|46421.2|46401.2|2
1740101920000|2025-02-21 01:38:40|46423.6|46403.6|46423.8|46403.8|46426.2|46406.2|46423.6|46403.6|0
1740101930000|2025-02-21 01:38:50|46423.7|46403.7|46433.9|46413.9|46433.9|46413.9|46421.2|46401.2|19
1740101940000|2025-02-21 01:39:00|46433.8|46413.8|46423.8|46403.8|46433.8|46413.8|46423.8|46403.8|24
1740101950000|2025-02-21 01:39:10|46421.4|46401.4|46426.3|46406.3|46426.3|46406.3|46421.3|46401.3|2
1740101960000|2025-02-21 01:39:20|46428.7|46408.7|46426.3|46406.3|46428.7|46408.7|46426.3|46406.3|0
1740101970000|2025-02-21 01:39:30|46428.7|46408.7|46423.8|46403.8|46428.7|46408.7|46423.8|46403.8|0
1740101980000|2025-02-21 01:39:40|46426.3|46406.3|46426.3|46406.3|46426.4|46406.4|46423.8|46403.8|0
1740101990000|2025-02-21 01:39:50|46426.4|46406.4|46428.8|46408.8|46428.8|46408.8|46426.4|46406.4|0
1740102000000|2025-02-21 01:40:00|46426.4|46406.4|46436.3|46416.3|46436.3|46416.3|46426.4|46406.4|0
1740102010000|2025-02-21 01:40:10|46436.2|46416.2|46433.8|46413.8|46438.7|46418.7|46433.8|46413.8|3
1740102020000|2025-02-21 01:40:20|46431.2|46411.2|46426.3|46406.3|46431.2|46411.2|46426.3|46406.3|2
1740102030000|2025-02-21 01:40:30|46428.8|46408.8|46421.4|46401.4|46428.8|46408.8|46421.3|46401.3|0
1740102040000|2025-02-21 01:40:40|46423.8|46403.8|46421.3|46401.3|46423.8|46403.8|46421.3|46401.3|1
1740102050000|2025-02-21 01:40:50|46423.8|46403.8|46418.9|46398.9|46423.8|46403.8|46418.9|46398.9|4
1740102060000|2025-02-21 01:41:00|46421.3|46401.3|46418.6|46398.6|46421.3|46401.3|46413.7|46393.7|3
1740102070000|2025-02-21 01:41:10|46418.7|46398.7|46421.2|46401.2|46421.2|46401.2|46416.2|46396.2|5
1740102080000|2025-02-21 01:41:20|46421.3|46401.3|46426.3|46406.3|46426.3|46406.3|46421.3|46401.3|1
1740102090000|2025-02-21 01:41:30|46428.7|46408.7|46428.7|46408.7|46428.7|46408.7|46426.3|46406.3|0
1740102100000|2025-02-21 01:41:40|46423.9|46403.9|46423.8|46403.8|46426.3|46406.3|46423.8|46403.8|2
1740102110000|2025-02-21 01:41:50|46421.4|46401.4|46423.6|46403.6|46423.6|46403.6|46418.7|46398.7|1
1740102120000|2025-02-21 01:42:00|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|46416.2|46396.2|1
1740102130000|2025-02-21 01:42:10|46421.3|46401.3|46416.2|46396.2|46423.8|46403.8|46416.2|46396.2|5
1740102140000|2025-02-21 01:42:20|46418.8|46398.8|46418.8|46398.8|46418.8|46398.8|46413.8|46393.8|0
1740102150000|2025-02-21 01:42:30|46421.3|46401.3|46421.4|46401.4|46423.8|46403.8|46421.2|46401.2|1
1740102160000|2025-02-21 01:42:40|46418.8|46398.8|46416.3|46396.3|46418.8|46398.8|46416.3|46396.3|1
1740102170000|2025-02-21 01:42:50|46416.2|46396.2|46411.2|46391.2|46416.2|46396.2|46411.2|46391.2|2
1740102180000|2025-02-21 01:43:00|46408.8|46388.8|46411.2|46391.2|46413.6|46393.6|46408.8|46388.8|3
1740102190000|2025-02-21 01:43:10|46408.8|46388.8|46413.8|46393.8|46416.3|46396.3|46408.8|46388.8|2
1740102200000|2025-02-21 01:43:20|46411.4|46391.4|46408.8|46388.8|46411.4|46391.4|46408.6|46388.6|4
1740102210000|2025-02-21 01:43:30|46408.7|46388.7|46414|46394|46414|46394|46408.7|46388.7|4
1740102220000|2025-02-21 01:43:40|46416.4|46396.4|46426.3|46406.3|46426.4|46406.4|46416.4|46396.4|1
1740102230000|2025-02-21 01:43:50|46426.4|46406.4|46436.3|46416.3|46436.3|46416.3|46426.3|46406.3|1
1740102240000|2025-02-21 01:44:00|46438.7|46418.7|46443.7|46423.7|46443.7|46423.7|46436.3|46416.3|4
1740102250000|2025-02-21 01:44:10|46441.3|46421.3|46448.9|46428.9|46448.9|46428.9|46441.3|46421.3|2
1740102260000|2025-02-21 01:44:20|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|1
1740102270000|2025-02-21 01:44:30|46448.8|46428.8|46441.4|46421.4|46448.8|46428.8|46441.4|46421.4|2
1740102280000|2025-02-21 01:44:40|46438.8|46418.8|46436.4|46416.4|46438.8|46418.8|46436.4|46416.4|0
1740102290000|2025-02-21 01:44:50|46438.8|46418.8|46438.8|46418.8|46438.8|46418.8|46436.4|46416.4|1
1740102300000|2025-02-21 01:45:00|46438.9|46418.9|46443.8|46423.8|46443.8|46423.8|46438.9|46418.9|0
1740102310000|2025-02-21 01:45:10|46441.4|46421.4|46441.4|46421.4|46441.4|46421.4|46438.9|46418.9|1
1740102320000|2025-02-21 01:45:20|46443.8|46423.8|46443.9|46423.9|46446.4|46426.4|46443.8|46423.8|0
1740102330000|2025-02-21 01:45:30|46444.1|46424.1|46443.9|46423.9|46446.6|46426.6|46443.8|46423.8|1
1740102340000|2025-02-21 01:45:40|46443.8|46423.8|46438.9|46418.9|46443.8|46423.8|46438.9|46418.9|0
1740102350000|2025-02-21 01:45:50|46438.8|46418.8|46433.9|46413.9|46438.9|46418.9|46433.9|46413.9|1
1740102360000|2025-02-21 01:46:00|46433.8|46413.8|46428.9|46408.9|46433.9|46413.9|46426.4|46406.4|2
1740102370000|2025-02-21 01:46:10|46428.8|46408.8|46433.8|46413.8|46433.8|46413.8|46428.8|46408.8|0
1740102380000|2025-02-21 01:46:20|46431.4|46411.4|46428.9|46408.9|46431.4|46411.4|46428.9|46408.9|1
1740102390000|2025-02-21 01:46:30|46431.4|46411.4|46428.9|46408.9|46431.4|46411.4|46426.4|46406.4|1
1740102400000|2025-02-21 01:46:40|46426.4|46406.4|46424|46404|46426.4|46406.4|46423.9|46403.9|0
1740102410000|2025-02-21 01:46:50|46423.8|46403.8|46424|46404|46424|46404|46423.8|46403.8|0
1740102420000|2025-02-21 01:47:00|46421.6|46401.6|46419|46399|46426.5|46406.5|46419|46399|1
1740102430000|2025-02-21 01:47:10|46416.6|46396.6|46414|46394|46419|46399|46414|46394|0
1740102440000|2025-02-21 01:47:20|46413.8|46393.8|46411.5|46391.5|46413.8|46393.8|46409|46389|2
1740102450000|2025-02-21 01:47:30|46409.1|46389.1|46391.5|46371.5|46411.5|46391.5|46391.5|46371.5|7
1740102460000|2025-02-21 01:47:40|46391.3|46371.3|46399|46379|46401.3|46381.3|46391.3|46371.3|4
1740102470000|2025-02-21 01:47:50|46396.5|46376.5|46398.8|46378.8|46399|46379|46396.5|46376.5|0
1740102480000|2025-02-21 01:48:00|46399|46379|46399|46379|46401.5|46381.5|46399|46379|1
1740102490000|2025-02-21 01:48:10|46396.5|46376.5|46396.5|46376.5|46396.5|46376.5|46394|46374|10
1740102500000|2025-02-21 01:48:20|46394|46374|46399|46379|46399|46379|46394|46374|1
1740102510000|2025-02-21 01:48:30|46396.5|46376.5|46393.8|46373.8|46396.5|46376.5|46391.3|46371.3|14
1740102520000|2025-02-21 01:48:40|46391.3|46371.3|46394|46374|46394|46374|46389|46369|8
1740102530000|2025-02-21 01:48:50|46394.1|46374.1|46396.5|46376.5|46396.5|46376.5|46394|46374|0
1740102540000|2025-02-21 01:49:00|46398.9|46378.9|46396.5|46376.5|46399|46379|46394|46374|1
1740102550000|2025-02-21 01:49:10|46396.4|46376.4|46391.5|46371.5|46396.5|46376.5|46391.5|46371.5|0
1740102560000|2025-02-21 01:49:20|46391.4|46371.4|46394|46374|46394|46374|46388.9|46368.9|6
1740102570000|2025-02-21 01:49:30|46393.9|46373.9|46393.7|46373.7|46393.9|46373.9|46393.7|46373.7|1
1740102580000|2025-02-21 01:49:40|46393.9|46373.9|46386.6|46366.6|46393.9|46373.9|46386.5|46366.5|7
1740102590000|2025-02-21 01:49:50|46386.5|46366.5|46381.5|46361.5|46386.5|46366.5|46381.4|46361.4|9
1740102600000|2025-02-21 01:50:00|46383.9|46363.9|46389|46369|46389|46369|46383.9|46363.9|2
1740102610000|2025-02-21 01:50:10|46391.4|46371.4|46394|46374|46394|46374|46389|46369|1
1740102620000|2025-02-21 01:50:20|46394.1|46374.1|46398.9|46378.9|46398.9|46378.9|46394|46374|3
1740102630000|2025-02-21 01:50:30|46396.5|46376.5|46393.9|46373.9|46399|46379|46393.9|46373.9|6
1740102640000|2025-02-21 01:50:40|46394|46374|46398.9|46378.9|46399|46379|46394|46374|2
1740102650000|2025-02-21 01:50:50|46396.5|46376.5|46399|46379|46399|46379|46396.4|46376.4|1
1740102660000|2025-02-21 01:51:00|46401.4|46381.4|46396.4|46376.4|46401.4|46381.4|46394|46374|8
1740102670000|2025-02-21 01:51:10|46396.5|46376.5|46396.5|46376.5|46401.3|46381.3|46393.9|46373.9|1
1740102680000|2025-02-21 01:51:20|46393.9|46373.9|46396.5|46376.5|46396.5|46376.5|46393.9|46373.9|0
1740102690000|2025-02-21 01:51:30|46396.4|46376.4|46391.5|46371.5|46396.5|46376.5|46391.5|46371.5|1
1740102700000|2025-02-21 01:51:40|46391.4|46371.4|46396.4|46376.4|46396.5|46376.5|46389|46369|3
1740102710000|2025-02-21 01:51:50|46393.9|46373.9|46393.9|46373.9|46394|46374|46391.4|46371.4|0
1740102720000|2025-02-21 01:52:00|46396.3|46376.3|46394|46374|46396.4|46376.4|46393.6|46373.6|2
1740102730000|2025-02-21 01:52:10|46393.9|46373.9|46396.5|46376.5|46396.5|46376.5|46391.4|46371.4|0
1740102740000|2025-02-21 01:52:20|46398.9|46378.9|46401.3|46381.3|46401.3|46381.3|46398.9|46378.9|1
1740102750000|2025-02-21 01:52:30|46398.9|46378.9|46398.9|46378.9|46401.4|46381.4|46398.9|46378.9|4
1740102760000|2025-02-21 01:52:40|46398.8|46378.8|46398.9|46378.9|46401.3|46381.3|46398.8|46378.8|1
1740102770000|2025-02-21 01:52:50|46398.8|46378.8|46401.3|46381.3|46401.3|46381.3|46396.3|46376.3|0
1740102780000|2025-02-21 01:53:00|46403.6|46383.6|46403.9|46383.9|46403.9|46383.9|46398.9|46378.9|1
1740102790000|2025-02-21 01:53:10|46404.1|46384.1|46406.3|46386.3|46406.5|46386.5|46403.9|46383.9|1
1740102800000|2025-02-21 01:53:20|46406.5|46386.5|46403.9|46383.9|46406.5|46386.5|46403.9|46383.9|0
1740102810000|2025-02-21 01:53:30|46403.8|46383.8|46406.4|46386.4|46406.4|46386.4|46403.8|46383.8|1
1740102820000|2025-02-21 01:53:40|46406.5|46386.5|46413.9|46393.9|46413.9|46393.9|46406.5|46386.5|0
1740102830000|2025-02-21 01:53:50|46411.4|46391.4|46413.9|46393.9|46413.9|46393.9|46409|46389|1
1740102840000|2025-02-21 01:54:00|46416.3|46396.3|46421.4|46401.4|46421.4|46401.4|46413.9|46393.9|3
1740102850000|2025-02-21 01:54:10|46419|46399|46416.4|46396.4|46419|46399|46416.4|46396.4|3
1740102860000|2025-02-21 01:54:20|46413.9|46393.9|46406.3|46386.3|46413.9|46393.9|46406.3|46386.3|0
1740102870000|2025-02-21 01:54:30|46408.9|46388.9|46408.9|46388.9|46408.9|46388.9|46406.3|46386.3|3
1740102880000|2025-02-21 01:54:40|46409|46389|46413.8|46393.8|46413.8|46393.8|46409|46389|0
1740102890000|2025-02-21 01:54:50|46409|46389|46408.9|46388.9|46409|46389|46408.8|46388.8|2
1740102900000|2025-02-21 01:55:00|46409|46389|46413.9|46393.9|46413.9|46393.9|46408.9|46388.9|0
1740102910000|2025-02-21 01:55:10|46416.5|46396.5|46418.9|46398.9|46419.1|46399.1|46416.5|46396.5|0
1740102920000|2025-02-21 01:55:20|46416.5|46396.5|46418.9|46398.9|46418.9|46398.9|46413.9|46393.9|2
1740102930000|2025-02-21 01:55:30|46419|46399|46421.4|46401.4|46421.4|46401.4|46418.9|46398.9|1
1740102940000|2025-02-21 01:55:40|46419|46399|46421.5|46401.5|46421.5|46401.5|46418.9|46398.9|0
1740102950000|2025-02-21 01:55:50|46423.9|46403.9|46434.1|46414.1|46434.1|46414.1|46423.9|46403.9|3
1740102960000|2025-02-21 01:56:00|46436.5|46416.5|46436.4|46416.4|46436.5|46416.5|46433.9|46413.9|0
1740102970000|2025-02-21 01:56:10|46436.3|46416.3|46433.9|46413.9|46436.4|46416.4|46433.9|46413.9|0
1740102980000|2025-02-21 01:56:20|46436.3|46416.3|46436.3|46416.3|46436.3|46416.3|46433.8|46413.8|0
1740102990000|2025-02-21 01:56:30|46433.8|46413.8|46436.3|46416.3|46436.3|46416.3|46431.3|46411.3|0
1740103000000|2025-02-21 01:56:40|46438.7|46418.7|46433.7|46413.7|46438.8|46418.8|46433.7|46413.7|2
1740103010000|2025-02-21 01:56:50|46431.3|46411.3|46431.3|46411.3|46431.3|46411.3|46428.9|46408.9|0
1740103020000|2025-02-21 01:57:00|46428.9|46408.9|46418.9|46398.9|46428.9|46408.9|46418.9|46398.9|1
1740103030000|2025-02-21 01:57:10|46419|46399|46411.4|46391.4|46421.4|46401.4|46411.4|46391.4|2
1740103040000|2025-02-21 01:57:20|46411.5|46391.5|46411.5|46391.5|46413.9|46393.9|46409|46389|0
1740103050000|2025-02-21 01:57:30|46413.9|46393.9|46413.9|46393.9|46413.9|46393.9|46411.5|46391.5|0
1740103060000|2025-02-21 01:57:40|46411.5|46391.5|46408.9|46388.9|46413.9|46393.9|46408.9|46388.9|0
1740103070000|2025-02-21 01:57:50|46406.5|46386.5|46398.9|46378.9|46408.9|46388.9|46398.9|46378.9|2
1740103080000|2025-02-21 01:58:00|46401.3|46381.3|46396.3|46376.3|46401.4|46381.4|46396.3|46376.3|0
1740103090000|2025-02-21 01:58:10|46393.9|46373.9|46398.9|46378.9|46398.9|46378.9|46393.9|46373.9|0
1740103100000|2025-02-21 01:58:20|46398.8|46378.8|46398.9|46378.9|46398.9|46378.9|46396.3|46376.3|0
1740103110000|2025-02-21 01:58:30|46401.3|46381.3|46398.8|46378.8|46403.8|46383.8|46398.8|46378.8|3
1740103120000|2025-02-21 01:58:40|46398.7|46378.7|46398.8|46378.8|46398.8|46378.8|46396.3|46376.3|2
1740103130000|2025-02-21 01:58:50|46396.3|46376.3|46396.3|46376.3|46398.8|46378.8|46396.3|46376.3|22
1740103140000|2025-02-21 01:59:00|46396.4|46376.4|46393.9|46373.9|46396.4|46376.4|46393.9|46373.9|6
1740103150000|2025-02-21 01:59:10|46391.4|46371.4|46398.9|46378.9|46398.9|46378.9|46391.4|46371.4|4
1740103160000|2025-02-21 01:59:20|46393.9|46373.9|46393.9|46373.9|46398.9|46378.9|46393.9|46373.9|4
1740103170000|2025-02-21 01:59:30|46391.5|46371.5|46391.4|46371.4|46391.5|46371.5|46386.5|46366.5|10
1740103180000|2025-02-21 01:59:40|46389|46369|46383.9|46363.9|46389|46369|46383.9|46363.9|2
1740103190000|2025-02-21 01:59:50|46384|46364|46381.5|46361.5|46386.5|46366.5|46379.1|46359.1|3
1740103200000|2025-02-21 02:00:00|46379|46359|46366.3|46346.3|46379|46359|46363.9|46343.9|4
1740103210000|2025-02-21 02:00:10|46368.7|46348.7|46376.4|46356.4|46378.9|46358.9|46368.7|46348.7|7
1740103220000|2025-02-21 02:00:20|46376.5|46356.5|46371.3|46351.3|46376.5|46356.5|46366.4|46346.4|9
1740103230000|2025-02-21 02:00:30|46368.9|46348.9|46373.9|46353.9|46373.9|46353.9|46366.5|46346.5|0
1740103240000|2025-02-21 02:00:40|46376.4|46356.4|46374.1|46354.1|46378.9|46358.9|46373.9|46353.9|3
1740103250000|2025-02-21 02:00:50|46376.5|46356.5|46371.4|46351.4|46376.5|46356.5|46368.8|46348.8|1
1740103260000|2025-02-21 02:01:00|46371.5|46351.5|46384|46364|46384|46364|46371.5|46351.5|3
1740103270000|2025-02-21 02:01:10|46386.4|46366.4|46384|46364|46386.5|46366.5|46384|46364|3
1740103280000|2025-02-21 02:01:20|46378.9|46358.9|46371.5|46351.5|46378.9|46358.9|46371.5|46351.5|5
1740103290000|2025-02-21 02:01:30|46369.1|46349.1|46369|46349|46369.1|46349.1|46364|46344|0
1740103300000|2025-02-21 02:01:40|46368.9|46348.9|46373.9|46353.9|46374|46354|46368.9|46348.9|6
1740103310000|2025-02-21 02:01:50|46376.3|46356.3|46378.8|46358.8|46378.8|46358.8|46373.9|46353.9|0
1740103320000|2025-02-21 02:02:00|46378.9|46358.9|46378.9|46358.9|46383.9|46363.9|46378.9|46358.9|1
1740103330000|2025-02-21 02:02:10|46376.3|46356.3|46376.3|46356.3|46376.3|46356.3|46373.7|46353.7|3
1740103340000|2025-02-21 02:02:20|46378.8|46358.8|46376.3|46356.3|46378.8|46358.8|46376.3|46356.3|0
1740103350000|2025-02-21 02:02:30|46376.4|46356.4|46378.9|46358.9|46378.9|46358.9|46376.3|46356.3|1
1740103360000|2025-02-21 02:02:40|46381.3|46361.3|46381.3|46361.3|46381.4|46361.4|46378.9|46358.9|1
1740103370000|2025-02-21 02:02:50|46378.9|46358.9|46381.3|46361.3|46383.9|46363.9|46378.9|46358.9|2
1740103380000|2025-02-21 02:03:00|46378.9|46358.9|46378.8|46358.8|46378.9|46358.9|46378.8|46358.8|1
1740103390000|2025-02-21 02:03:10|46376.4|46356.4|46379|46359|46381.5|46361.5|46376.3|46356.3|1
1740103400000|2025-02-21 02:03:20|46381.4|46361.4|46384.1|46364.1|46384.1|46364.1|46381.4|46361.4|2
1740103410000|2025-02-21 02:03:30|46386.5|46366.5|46386.5|46366.5|46388.9|46368.9|46386.5|46366.5|0
1740103420000|2025-02-21 02:03:40|46386.4|46366.4|46386.4|46366.4|46386.4|46366.4|46384|46364|1
1740103430000|2025-02-21 02:03:50|46388.8|46368.8|46388.8|46368.8|46388.8|46368.8|46386.4|46366.4|0
1740103440000|2025-02-21 02:04:00|46388.9|46368.9|46391.5|46371.5|46391.5|46371.5|46388.9|46368.9|2
1740103450000|2025-02-21 02:04:10|46393.9|46373.9|46396.5|46376.5|46396.5|46376.5|46391.5|46371.5|3
1740103460000|2025-02-21 02:04:20|46398.9|46378.9|46396.5|46376.5|46399|46379|46396.5|46376.5|1
1740103470000|2025-02-21 02:04:30|46396.4|46376.4|46396.5|46376.5|46398.9|46378.9|46394|46374|0
1740103480000|2025-02-21 02:04:40|46394|46374|46391.4|46371.4|46394|46374|46391.4|46371.4|1
1740103490000|2025-02-21 02:04:50|46391.3|46371.3|46381.5|46361.5|46391.3|46371.3|46379|46359|3
1740103500000|2025-02-21 02:05:00|46381.4|46361.4|46376.4|46356.4|46381.4|46361.4|46371.5|46351.5|6
1740103510000|2025-02-21 02:05:10|46376.3|46356.3|46371.5|46351.5|46376.3|46356.3|46371.5|46351.5|0
1740103520000|2025-02-21 02:05:20|46369|46349|46376.5|46356.5|46376.5|46356.5|46369|46349|4
1740103530000|2025-02-21 02:05:30|46379|46359|46378.9|46358.9|46381.4|46361.4|46378.9|46358.9|0
1740103540000|2025-02-21 02:05:40|46381.4|46361.4|46383.9|46363.9|46383.9|46363.9|46381.4|46361.4|0
1740103550000|2025-02-21 02:05:50|46384|46364|46384|46364|46384|46364|46383.9|46363.9|1
1740103560000|2025-02-21 02:06:00|46384.1|46364.1|46384|46364|46386.5|46366.5|46384|46364|2
1740103570000|2025-02-21 02:06:10|46386.5|46366.5|46391.7|46371.7|46391.7|46371.7|46386.5|46366.5|9
1740103580000|2025-02-21 02:06:20|46394.1|46374.1|46391.3|46371.3|46394.1|46374.1|46391.3|46371.3|1
1740103590000|2025-02-21 02:06:30|46391.5|46371.5|46389.1|46369.1|46391.5|46371.5|46389|46369|1
1740103600000|2025-02-21 02:06:40|46391.5|46371.5|46396.8|46376.8|46396.8|46376.8|46391.5|46371.5|3
1740103610000|2025-02-21 02:06:50|46399.1|46379.1|46406.6|46386.6|46406.6|46386.6|46399.1|46379.1|7
1740103620000|2025-02-21 02:07:00|46404.3|46384.3|46404.3|46384.3|46409.3|46389.3|46404.3|46384.3|9
1740103630000|2025-02-21 02:07:10|46404.1|46384.1|46404.4|46384.4|46406.8|46386.8|46404.1|46384.1|0
1740103640000|2025-02-21 02:07:20|46409.1|46389.1|46414.3|46394.3|46414.3|46394.3|46409.1|46389.1|3
1740103650000|2025-02-21 02:07:30|46414.4|46394.4|46416.8|46396.8|46416.8|46396.8|46414.3|46394.3|2
1740103660000|2025-02-21 02:07:40|46414.3|46394.3|46419.3|46399.3|46419.3|46399.3|46414.3|46394.3|4
1740103670000|2025-02-21 02:07:50|46421.8|46401.8|46419.3|46399.3|46421.9|46401.9|46416.6|46396.6|1
1740103680000|2025-02-21 02:08:00|46419.1|46399.1|46419.1|46399.1|46419.3|46399.3|46416.8|46396.8|0
1740103690000|2025-02-21 02:08:10|46416.8|46396.8|46416.8|46396.8|46416.8|46396.8|46414.4|46394.4|0
1740103700000|2025-02-21 02:08:20|46414.3|46394.3|46411.8|46391.8|46416.8|46396.8|46411.8|46391.8|1
1740103710000|2025-02-21 02:08:30|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|1
1740103720000|2025-02-21 02:08:40|46409.4|46389.4|46416.8|46396.8|46416.8|46396.8|46409.4|46389.4|1
1740103730000|2025-02-21 02:08:50|46419.2|46399.2|46414.3|46394.3|46419.2|46399.2|46414.3|46394.3|1
1740103740000|2025-02-21 02:09:00|46419.2|46399.2|46416.8|46396.8|46419.2|46399.2|46414.4|46394.4|8
1740103750000|2025-02-21 02:09:10|46414.4|46394.4|46416.8|46396.8|46416.8|46396.8|46414.3|46394.3|0
1740103760000|2025-02-21 02:09:20|46419.2|46399.2|46421.8|46401.8|46421.8|46401.8|46419.2|46399.2|3
1740103770000|2025-02-21 02:09:30|46424.2|46404.2|46426.8|46406.8|46426.8|46406.8|46424.2|46404.2|1
1740103780000|2025-02-21 02:09:40|46429.2|46409.2|46434.2|46414.2|46434.2|46414.2|46429.2|46409.2|0
1740103790000|2025-02-21 02:09:50|46436.7|46416.7|46436.7|46416.7|46439|46419|46436.7|46416.7|1
1740103800000|2025-02-21 02:10:00|46439|46419|46439|46419|46439.3|46419.3|46436.7|46416.7|20
1740103810000|2025-02-21 02:10:10|46441.4|46421.4|46441.4|46421.4|46441.4|46421.4|46439|46419|5
1740103820000|2025-02-21 02:10:20|46443.8|46423.8|46443.8|46423.8|46443.8|46423.8|46441.4|46421.4|18
1740103830000|2025-02-21 02:10:30|46441.4|46421.4|46438.9|46418.9|46441.4|46421.4|46438.8|46418.8|3
1740103840000|2025-02-21 02:10:40|46438.8|46418.8|46438.9|46418.9|46438.9|46418.9|46433.9|46413.9|0
1740103850000|2025-02-21 02:10:50|46436.3|46416.3|46441.3|46421.3|46441.3|46421.3|46436.3|46416.3|1
1740103860000|2025-02-21 02:11:00|46438.9|46418.9|46451.4|46431.4|46453.9|46433.9|46438.9|46418.9|13
1740103870000|2025-02-21 02:11:10|46453.8|46433.8|46453.8|46433.8|46456.4|46436.4|46449.1|46429.1|11
1740103880000|2025-02-21 02:11:20|46451.3|46431.3|46448.8|46428.8|46451.4|46431.4|46448.8|46428.8|1
1740103890000|2025-02-21 02:11:30|46446.4|46426.4|46441.4|46421.4|46446.4|46426.4|46438.9|46418.9|3
1740103900000|2025-02-21 02:11:40|46441.3|46421.3|46436.4|46416.4|46443.8|46423.8|46433.9|46413.9|2
1740103910000|2025-02-21 02:11:50|46436.3|46416.3|46439.1|46419.1|46439.1|46419.1|46436.3|46416.3|0
1740103920000|2025-02-21 02:12:00|46436.6|46416.6|46438.9|46418.9|46438.9|46418.9|46436.4|46416.4|1
1740103930000|2025-02-21 02:12:10|46436.4|46416.4|46438.9|46418.9|46438.9|46418.9|46436.4|46416.4|1
1740103940000|2025-02-21 02:12:20|46441.3|46421.3|46441.4|46421.4|46443.9|46423.9|46438.9|46418.9|7
1740103950000|2025-02-21 02:12:30|46439.1|46419.1|46444.1|46424.1|46444.1|46424.1|46439.1|46419.1|2
1740103960000|2025-02-21 02:12:40|46446.7|46426.7|46446.4|46426.4|46446.7|46426.7|46446.4|46426.4|0
1740103970000|2025-02-21 02:12:50|46448.9|46428.9|46454|46434|46454|46434|46446.4|46426.4|1
1740103980000|2025-02-21 02:13:00|46451.5|46431.5|46451.5|46431.5|46456.3|46436.3|46451.5|46431.5|1
1740103990000|2025-02-21 02:13:10|46453.8|46433.8|46449|46429|46453.8|46433.8|46449|46429|1
1740104000000|2025-02-21 02:13:20|46451.5|46431.5|46456.7|46436.7|46456.7|46436.7|46448.8|46428.8|4
1740104010000|2025-02-21 02:13:30|46459.1|46439.1|46461.5|46441.5|46461.5|46441.5|46456.5|46436.5|1
1740104020000|2025-02-21 02:13:40|46459.1|46439.1|46456.5|46436.5|46461.6|46441.6|46456.5|46436.5|1
1740104030000|2025-02-21 02:13:50|46456.6|46436.6|46454.1|46434.1|46456.6|46436.6|46454|46434|0
1740104040000|2025-02-21 02:14:00|46451.7|46431.7|46454|46434|46456.5|46436.5|46451.7|46431.7|1
1740104050000|2025-02-21 02:14:10|46456.3|46436.3|46456.6|46436.6|46459|46439|46454.1|46434.1|1
1740104060000|2025-02-21 02:14:20|46456.5|46436.5|46469.1|46449.1|46469.1|46449.1|46454.1|46434.1|0
1740104070000|2025-02-21 02:14:30|46471.6|46451.6|46476.6|46456.6|46476.6|46456.6|46471.6|46451.6|0
1740104080000|2025-02-21 02:14:40|46474|46454|46481.6|46461.6|46481.6|46461.6|46474|46454|2
1740104090000|2025-02-21 02:14:50|46479.2|46459.2|46474|46454|46481.6|46461.6|46474|46454|1
1740104100000|2025-02-21 02:15:00|46474.1|46454.1|46466.7|46446.7|46474.2|46454.2|46466.7|46446.7|0
1740104110000|2025-02-21 02:15:10|46464.2|46444.2|46469|46449|46471.6|46451.6|46464.2|46444.2|0
1740104120000|2025-02-21 02:15:20|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|1
1740104130000|2025-02-21 02:15:30|46466.5|46446.5|46469|46449|46469|46449|46466.5|46446.5|0
1740104140000|2025-02-21 02:15:40|46468.9|46448.9|46466.5|46446.5|46468.9|46448.9|46464.1|46444.1|0
1740104150000|2025-02-21 02:15:50|46466.6|46446.6|46469|46449|46469|46449|46466.6|46446.6|0
1740104170000|2025-02-21 02:16:10|46466.6|46446.6|46464|46444|46466.6|46446.6|46464|46444|0
1740104180000|2025-02-21 02:16:20|46461.4|46441.4|46464|46444|46464|46444|46461.4|46441.4|0
1740104190000|2025-02-21 02:16:30|46463.9|46443.9|46464|46444|46464|46444|46463.9|46443.9|2
1740104200000|2025-02-21 02:16:40|46463.9|46443.9|46466.4|46446.4|46466.4|46446.4|46463.9|46443.9|0
1740104210000|2025-02-21 02:16:50|46464|46444|46466.4|46446.4|46466.4|46446.4|46464|46444|1
1740104220000|2025-02-21 02:17:00|46466.5|46446.5|46469|46449|46471.5|46451.5|46466.5|46446.5|2
1740104230000|2025-02-21 02:17:10|46471.4|46451.4|46471.5|46451.5|46473.9|46453.9|46471.4|46451.4|0
1740104240000|2025-02-21 02:17:20|46469|46449|46474|46454|46474|46454|46469|46449|0
1740104250000|2025-02-21 02:17:30|46474.2|46454.2|46474.1|46454.1|46476.5|46456.5|46474.1|46454.1|1
1740104260000|2025-02-21 02:17:40|46476.5|46456.5|46476.4|46456.4|46476.5|46456.5|46476.4|46456.4|1
1740104270000|2025-02-21 02:17:50|46474|46454|46476.4|46456.4|46476.5|46456.5|46473.9|46453.9|2
1740104280000|2025-02-21 02:18:00|46473.9|46453.9|46476.4|46456.4|46476.5|46456.5|46473.9|46453.9|0
1740104290000|2025-02-21 02:18:10|46473.9|46453.9|46478.9|46458.9|46478.9|46458.9|46473.9|46453.9|2
1740104300000|2025-02-21 02:18:20|46479|46459|46476.6|46456.6|46481.4|46461.4|46476.6|46456.6|1
1740104310000|2025-02-21 02:18:30|46479|46459|46481.5|46461.5|46481.5|46461.5|46476.4|46456.4|1
1740104320000|2025-02-21 02:18:40|46479|46459|46481.5|46461.5|46484|46464|46479|46459|1
1740104330000|2025-02-21 02:18:50|46483.9|46463.9|46483.9|46463.9|46483.9|46463.9|46481.5|46461.5|1
1740104340000|2025-02-21 02:19:00|46486.4|46466.4|46488.9|46468.9|46488.9|46468.9|46484|46464|5
1740104350000|2025-02-21 02:19:10|46491.3|46471.3|46491.5|46471.5|46491.5|46471.5|46488.9|46468.9|2
1740104360000|2025-02-21 02:19:20|46493.9|46473.9|46491.5|46471.5|46493.9|46473.9|46491.5|46471.5|0
1740104370000|2025-02-21 02:19:30|46491.4|46471.4|46489|46469|46491.4|46471.4|46488.9|46468.9|0
1740104380000|2025-02-21 02:19:40|46488.9|46468.9|46488.9|46468.9|46488.9|46468.9|46488.9|46468.9|0
1740104390000|2025-02-21 02:19:50|46489|46469|46486.4|46466.4|46489|46469|46486.4|46466.4|1
1740104400000|2025-02-21 02:20:00|46484|46464|46483.8|46463.8|46484|46464|46483.8|46463.8|0
1740104410000|2025-02-21 02:20:10|46483.9|46463.9|46479|46459|46483.9|46463.9|46479|46459|1
1740104420000|2025-02-21 02:20:20|46478.9|46458.9|46481.5|46461.5|46481.5|46461.5|46478.9|46458.9|0
1740104430000|2025-02-21 02:20:30|46481.4|46461.4|46481.4|46461.4|46481.5|46461.5|46478.9|46458.9|0
1740104440000|2025-02-21 02:20:40|46479|46459|46481.4|46461.4|46481.4|46461.4|46478.9|46458.9|0
1740104450000|2025-02-21 02:20:50|46483.9|46463.9|46481.4|46461.4|46483.9|46463.9|46481.4|46461.4|0
1740104460000|2025-02-21 02:21:00|46479|46459|46481.4|46461.4|46484|46464|46479|46459|0
1740104470000|2025-02-21 02:21:10|46479|46459|46479|46459|46481.4|46461.4|46479|46459|0
1740104480000|2025-02-21 02:21:20|46478.9|46458.9|46478.8|46458.8|46478.9|46458.9|46478.8|46458.8|2
1740104500000|2025-02-21 02:21:40|46476.4|46456.4|46476.4|46456.4|46476.4|46456.4|46476.4|46456.4|1
1740104510000|2025-02-21 02:21:50|46474|46454|46474|46454|46476.4|46456.4|46474|46454|1
1740104520000|2025-02-21 02:22:00|46476.4|46456.4|46473.9|46453.9|46476.4|46456.4|46473.9|46453.9|0
1740104550000|2025-02-21 02:22:30|46478.7|46458.7|46476.4|46456.4|46478.9|46458.9|46476.4|46456.4|5
1740104560000|2025-02-21 02:22:40|46474|46454|46474|46454|46474|46454|46474|46454|0
1740104570000|2025-02-21 02:22:50|46476.4|46456.4|46473.9|46453.9|46476.4|46456.4|46473.9|46453.9|2
1740104580000|2025-02-21 02:23:00|46476.4|46456.4|46486.4|46466.4|46486.4|46466.4|46476.4|46456.4|5
1740104590000|2025-02-21 02:23:10|46484|46464|46481.4|46461.4|46484|46464|46481.4|46461.4|1
1740104600000|2025-02-21 02:23:20|46484|46464|46489|46469|46489|46469|46484|46464|2
1740104610000|2025-02-21 02:23:30|46488.9|46468.9|46483.9|46463.9|46489|46469|46483.9|46463.9|4
1740104620000|2025-02-21 02:23:40|46484|46464|46483.8|46463.8|46486.4|46466.4|46483.8|46463.8|4
1740104630000|2025-02-21 02:23:50|46481.4|46461.4|46476.5|46456.5|46481.5|46461.5|46476.5|46456.5|1
1740104640000|2025-02-21 02:24:00|46478.9|46458.9|46474|46454|46478.9|46458.9|46474|46454|0
1740104650000|2025-02-21 02:24:10|46476.4|46456.4|46474|46454|46479|46459|46474|46454|0
1740104670000|2025-02-21 02:24:30|46471.4|46451.4|46471.4|46451.4|46473.9|46453.9|46471.4|46451.4|1
1740104680000|2025-02-21 02:24:40|46469|46449|46469|46449|46471.4|46451.4|46469|46449|0
1740104690000|2025-02-21 02:24:50|46471.4|46451.4|46468.9|46448.9|46471.4|46451.4|46468.9|46448.9|0
1740104700000|2025-02-21 02:25:00|46469|46449|46466.4|46446.4|46471.4|46451.4|46466.4|46446.4|0
1740104710000|2025-02-21 02:25:10|46468.8|46448.8|46468.8|46448.8|46468.9|46448.9|46468.8|46448.8|0
1740104720000|2025-02-21 02:25:20|46466.4|46446.4|46461.4|46441.4|46466.4|46446.4|46461.4|46441.4|2
1740104730000|2025-02-21 02:25:30|46458.9|46438.9|46458.9|46438.9|46458.9|46438.9|46458.9|46438.9|0
1740104760000|2025-02-21 02:26:00|||||||||2
1740104770000|2025-02-21 02:26:10|46456.5|46436.5|46451.4|46431.4|46456.5|46436.5|46451.4|46431.4|1
1740104780000|2025-02-21 02:26:20|46451.3|46431.3|46448.9|46428.9|46451.3|46431.3|46448.9|46428.9|0
1740104800000|2025-02-21 02:26:40|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|46451.4|46431.4|1
1740104820000|2025-02-21 02:27:00|46453.9|46433.9|46451.4|46431.4|46456.4|46436.4|46451.4|46431.4|0
1740104830000|2025-02-21 02:27:10|46451.5|46431.5|46446.4|46426.4|46451.5|46431.5|46446.4|46426.4|2
1740104850000|2025-02-21 02:27:30|46446.3|46426.3|46446.4|46426.4|46446.4|46426.4|46441.4|46421.4|3
1740104860000|2025-02-21 02:27:40|46444|46424|46444|46424|46446.4|46426.4|46444|46424|0
1740104870000|2025-02-21 02:27:50|46443.8|46423.8|46441.3|46421.3|46443.8|46423.8|46441.3|46421.3|0
1740104880000|2025-02-21 02:28:00|46441.4|46421.4|46441.4|46421.4|46441.4|46421.4|46438.8|46418.8|0
1740104890000|2025-02-21 02:28:10|46441.3|46421.3|46441.4|46421.4|46441.4|46421.4|46438.8|46418.8|0
1740104900000|2025-02-21 02:28:20|46441.3|46421.3|46438.8|46418.8|46441.4|46421.4|46438.8|46418.8|0
1740104910000|2025-02-21 02:28:30|46441.2|46421.2|46438.8|46418.8|46441.3|46421.3|46438.8|46418.8|0
1740104920000|2025-02-21 02:28:40|46436.4|46416.4|46436.4|46416.4|46436.4|46416.4|46436.4|46416.4|1
1740104930000|2025-02-21 02:28:50|46433.9|46413.9|46436.4|46416.4|46436.4|46416.4|46433.9|46413.9|6
1740104940000|2025-02-21 02:29:00|46436.5|46416.5|46433.9|46413.9|46438.9|46418.9|46433.9|46413.9|2
1740104950000|2025-02-21 02:29:10|46433.8|46413.8|46433.8|46413.8|46433.8|46413.8|46433.8|46413.8|0
1740104960000|2025-02-21 02:29:20|||||||||1
1740104970000|2025-02-21 02:29:30|46431.2|46411.2|46431.2|46411.2|46431.3|46411.3|46428.8|46408.8|1
1740104980000|2025-02-21 02:29:40|46431.3|46411.3|46431.2|46411.2|46431.3|46411.3|46428.8|46408.8|0
1740104990000|2025-02-21 02:29:50|46428.8|46408.8|46431.2|46411.2|46431.2|46411.2|46428.7|46408.7|3
1740105000000|2025-02-21 02:30:00|46426.3|46406.3|46431.2|46411.2|46438.8|46418.8|46426.3|46406.3|15
1740105010000|2025-02-21 02:30:10|46428.8|46408.8|46423.7|46403.7|46428.8|46408.8|46421.2|46401.2|0
1740105020000|2025-02-21 02:30:20|46421.2|46401.2|46406.2|46386.2|46421.2|46401.2|46406.2|46386.2|12
1740105030000|2025-02-21 02:30:30|46408.7|46388.7|46421.1|46401.1|46421.1|46401.1|46408.7|46388.7|2
1740105040000|2025-02-21 02:30:40|46418.6|46398.6|46421.2|46401.2|46421.3|46401.3|46416.2|46396.2|1
1740105050000|2025-02-21 02:30:50|46421.3|46401.3|46421.2|46401.2|46423.7|46403.7|46418.8|46398.8|0
1740105060000|2025-02-21 02:31:00|46423.6|46403.6|46423.7|46403.7|46423.7|46403.7|46418.7|46398.7|6
1740105070000|2025-02-21 02:31:10|46426.1|46406.1|46428.8|46408.8|46431.2|46411.2|46426.1|46406.1|0
1740105080000|2025-02-21 02:31:20|46426.4|46406.4|46428.8|46408.8|46428.8|46408.8|46426.2|46406.2|1
1740105090000|2025-02-21 02:31:30|46428.7|46408.7|46436.4|46416.4|46436.4|46416.4|46426.2|46406.2|2
1740105100000|2025-02-21 02:31:40|46436.3|46416.3|46448.7|46428.7|46451.3|46431.3|46433.8|46413.8|3
1740105110000|2025-02-21 02:31:50|46446.2|46426.2|46438.8|46418.8|46446.2|46426.2|46438.8|46418.8|4
1740105120000|2025-02-21 02:32:00|46441.4|46421.4|46443.8|46423.8|46446.3|46426.3|46441.3|46421.3|0
1740105130000|2025-02-21 02:32:10|46441.4|46421.4|46446.2|46426.2|46446.2|46426.2|46441.4|46421.4|0
1740105140000|2025-02-21 02:32:20|46448.7|46428.7|46446.3|46426.3|46451.2|46431.2|46443.8|46423.8|5
1740105150000|2025-02-21 02:32:30|46446.4|46426.4|46448.8|46428.8|46448.8|46428.8|46443.8|46423.8|0
1740105160000|2025-02-21 02:32:40|46451.2|46431.2|46446.4|46426.4|46451.3|46431.3|46443.8|46423.8|1
1740105170000|2025-02-21 02:32:50|46448.6|46428.6|46443.8|46423.8|46448.6|46428.6|46441.2|46421.2|3
1740105180000|2025-02-21 02:33:00|46446.2|46426.2|46446.4|46426.4|46448.8|46428.8|46443.8|46423.8|3
1740105190000|2025-02-21 02:33:10|46448.8|46428.8|46448.9|46428.9|46451.5|46431.5|46448.8|46428.8|1
1740105200000|2025-02-21 02:33:20|46451.4|46431.4|46456.5|46436.5|46456.5|46436.5|46451.4|46431.4|0
1740105210000|2025-02-21 02:33:30|46456.4|46436.4|46458.9|46438.9|46461.5|46441.5|46456.4|46436.4|2
1740105220000|2025-02-21 02:33:40|46461.3|46441.3|46458.8|46438.8|46461.4|46441.4|46458.8|46438.8|4
1740105230000|2025-02-21 02:33:50|46458.9|46438.9|46461.3|46441.3|46461.3|46441.3|46458.9|46438.9|1
1740105240000|2025-02-21 02:34:00|46461.4|46441.4|46461.4|46441.4|46464|46444|46461.4|46441.4|0
1740105250000|2025-02-21 02:34:10|46458.9|46438.9|46458.9|46438.9|46463.9|46443.9|46458.8|46438.8|1
1740105260000|2025-02-21 02:34:20|46461.4|46441.4|46458.8|46438.8|46463.8|46443.8|46456.4|46436.4|1
1740105270000|2025-02-21 02:34:30|46461.2|46441.2|46453.8|46433.8|46461.3|46441.3|46453.7|46433.7|1
1740105280000|2025-02-21 02:34:40|46451.3|46431.3|46453.8|46433.8|46453.8|46433.8|46451.2|46431.2|1
1740105290000|2025-02-21 02:34:50|46458.6|46438.6|46463.9|46443.9|46463.9|46443.9|46458.6|46438.6|3
1740105300000|2025-02-21 02:35:00|46463.8|46443.8|46466.2|46446.2|46468.8|46448.8|46463.8|46443.8|0
1740105310000|2025-02-21 02:35:10|46463.8|46443.8|46463.8|46443.8|46468.7|46448.7|46463.8|46443.8|0
1740105320000|2025-02-21 02:35:20|46466.2|46446.2|46468.8|46448.8|46468.9|46448.9|46466.2|46446.2|1
1740105330000|2025-02-21 02:35:30|46471.3|46451.3|46466.4|46446.4|46471.4|46451.4|46466.2|46446.2|2
1740105340000|2025-02-21 02:35:40|46468.8|46448.8|46468.8|46448.8|46474|46454|46468.8|46448.8|1
1740105350000|2025-02-21 02:35:50|46468.9|46448.9|46478.9|46458.9|46481.3|46461.3|46468.9|46448.9|8
1740105360000|2025-02-21 02:36:00|46476.5|46456.5|46481.4|46461.4|46483.8|46463.8|46476.5|46456.5|1
1740105370000|2025-02-21 02:36:10|46483.8|46463.8|46478.8|46458.8|46483.8|46463.8|46478.8|46458.8|0
1740105380000|2025-02-21 02:36:20|46476.2|46456.2|46476.2|46456.2|46478.8|46458.8|46473.8|46453.8|1
1740105390000|2025-02-21 02:36:30|46473.8|46453.8|46473.7|46453.7|46476.3|46456.3|46468.8|46448.8|2
1740105400000|2025-02-21 02:36:40|46471.4|46451.4|46473.8|46453.8|46473.8|46453.8|46471.3|46451.3|1
1740105410000|2025-02-21 02:36:50|46478.7|46458.7|46481.3|46461.3|46481.4|46461.4|46478.7|46458.7|2
1740105420000|2025-02-21 02:37:00|46478.8|46458.8|46473.8|46453.8|46481.3|46461.3|46473.8|46453.8|0
1740105430000|2025-02-21 02:37:10|46478.6|46458.6|46478.8|46458.8|46478.8|46458.8|46478.6|46458.6|0
1740105440000|2025-02-21 02:37:20|46481.2|46461.2|46481.2|46461.2|46481.2|46461.2|46478.8|46458.8|0
1740105450000|2025-02-21 02:37:30|46478.8|46458.8|46478.9|46458.9|46483.8|46463.8|46478.8|46458.8|1
1740105460000|2025-02-21 02:37:40|46478.8|46458.8|46478.8|46458.8|46478.8|46458.8|46478.7|46458.7|1
1740105470000|2025-02-21 02:37:50|46478.9|46458.9|46483.8|46463.8|46486.3|46466.3|46478.9|46458.9|0
1740105480000|2025-02-21 02:38:00|46486.2|46466.2|46481.4|46461.4|46486.2|46466.2|46481.2|46461.2|0
1740105490000|2025-02-21 02:38:10|46481.2|46461.2|46478.7|46458.7|46483.8|46463.8|46478.7|46458.7|2
1740105500000|2025-02-21 02:38:20|46478.8|46458.8|46478.8|46458.8|46478.8|46458.8|46473.8|46453.8|0
1740105510000|2025-02-21 02:38:30|46478.9|46458.9|46491.3|46471.3|46491.3|46471.3|46478.9|46458.9|4
1740105520000|2025-02-21 02:38:40|46491.5|46471.5|46501.3|46481.3|46501.3|46481.3|46491.5|46471.5|3
1740105530000|2025-02-21 02:38:50|46503.7|46483.7|46508.8|46488.8|46508.8|46488.8|46503.7|46483.7|9
1740105540000|2025-02-21 02:39:00|46511.2|46491.2|46506.3|46486.3|46511.2|46491.2|46506.3|46486.3|1
1740105550000|2025-02-21 02:39:10|46504|46484|46496.5|46476.5|46504|46484|46494.1|46474.1|2
1740105560000|2025-02-21 02:39:20|46498.8|46478.8|46506.5|46486.5|46508.8|46488.8|46498.8|46478.8|2
1740105570000|2025-02-21 02:39:30|46506.3|46486.3|46509|46489|46509|46489|46503.8|46483.8|0
1740105580000|2025-02-21 02:39:40|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|2
1740105590000|2025-02-21 02:39:50|46513.7|46493.7|46509|46489|46513.7|46493.7|46509|46489|0
1740105600000|2025-02-21 02:40:00|46508.8|46488.8|46511.6|46491.6|46511.6|46491.6|46508.8|46488.8|3
1740105610000|2025-02-21 02:40:10|46518.8|46498.8|46531.5|46511.5|46534|46514|46518.8|46498.8|6
1740105620000|2025-02-21 02:40:20|46529.1|46509.1|46529.1|46509.1|46531.5|46511.5|46529.1|46509.1|2
1740105630000|2025-02-21 02:40:30|46529|46509|46529.2|46509.2|46529.2|46509.2|46529|46509|1
1740105640000|2025-02-21 02:40:40|46534|46514|46539.1|46519.1|46539.1|46519.1|46534|46514|3
1740105650000|2025-02-21 02:40:50|46541.5|46521.5|46544.1|46524.1|46544.1|46524.1|46539.1|46519.1|0
1740105660000|2025-02-21 02:41:00|46543.9|46523.9|46534.1|46514.1|46543.9|46523.9|46534.1|46514.1|3
1740105670000|2025-02-21 02:41:10|46536.7|46516.7|46536.7|46516.7|46539.1|46519.1|46534.3|46514.3|3
1740105680000|2025-02-21 02:41:20|46539.1|46519.1|46534.1|46514.1|46539.1|46519.1|46534.1|46514.1|1
1740105690000|2025-02-21 02:41:30|46531.7|46511.7|46531.6|46511.6|46531.7|46511.7|46531.6|46511.6|2
1740105700000|2025-02-21 02:41:40|46529.2|46509.2|46529.1|46509.1|46529.2|46509.2|46529.1|46509.1|11
1740105710000|2025-02-21 02:41:50|46526.7|46506.7|46524.1|46504.1|46526.7|46506.7|46521.7|46501.7|0
1740105720000|2025-02-21 02:42:00|46521.7|46501.7|46519.2|46499.2|46524.1|46504.1|46519.2|46499.2|2
1740105730000|2025-02-21 02:42:10|46521.6|46501.6|46511.6|46491.6|46521.6|46501.6|46511.6|46491.6|2
1740105740000|2025-02-21 02:42:20|46509.2|46489.2|46506.6|46486.6|46511.6|46491.6|46506.6|46486.6|3
1740105750000|2025-02-21 02:42:30|46509|46489|46514|46494|46514|46494|46508.9|46488.9|0
1740105760000|2025-02-21 02:42:40|46514.1|46494.1|46509.2|46489.2|46514.1|46494.1|46509.2|46489.2|0
1740105770000|2025-02-21 02:42:50|46509.1|46489.1|46499.1|46479.1|46509.1|46489.1|46499.1|46479.1|1
1740105780000|2025-02-21 02:43:00|46498.9|46478.9|46496.5|46476.5|46498.9|46478.9|46494.1|46474.1|0
1740105790000|2025-02-21 02:43:10|46494.1|46474.1|46494.1|46474.1|46499.1|46479.1|46494.1|46474.1|0
1740105800000|2025-02-21 02:43:20|46491.7|46471.7|46491.5|46471.5|46494.1|46474.1|46491.4|46471.4|2
1740105810000|2025-02-21 02:43:30|46491.3|46471.3|46488.9|46468.9|46491.5|46471.5|46484|46464|0
1740105820000|2025-02-21 02:43:40|46489|46469|46488.9|46468.9|46491.5|46471.5|46486.5|46466.5|0
1740105830000|2025-02-21 02:43:50|46486.5|46466.5|46489|46469|46489|46469|46486.5|46466.5|2
1740105840000|2025-02-21 02:44:00|46488.9|46468.9|46484.1|46464.1|46489.1|46469.1|46484.1|46464.1|0
1740105870000|2025-02-21 02:44:30|46481.7|46461.7|46479.1|46459.1|46481.7|46461.7|46479.1|46459.1|4
1740105880000|2025-02-21 02:44:40|46476.7|46456.7|46476.6|46456.6|46479.1|46459.1|46476.6|46456.6|0
1740105890000|2025-02-21 02:44:50|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46476.5|46456.5|0
1740105900000|2025-02-21 02:45:00|46481.5|46461.5|46491.7|46471.7|46494|46474|46481.5|46461.5|4
1740105910000|2025-02-21 02:45:10|46494.1|46474.1|46496.5|46476.5|46496.7|46476.7|46491.7|46471.7|0
1740105920000|2025-02-21 02:45:20|46496.6|46476.6|46496.7|46476.7|46496.7|46476.7|46496.5|46476.5|0
1740105930000|2025-02-21 02:45:30|46496.8|46476.8|46499.2|46479.2|46501.6|46481.6|46496.8|46476.8|1
1740105940000|2025-02-21 02:45:40|46501.6|46481.6|46506.6|46486.6|46509.1|46489.1|46501.6|46481.6|3
1740105950000|2025-02-21 02:45:50|46506.7|46486.7|46511.5|46491.5|46511.5|46491.5|46506.6|46486.6|0
1740105960000|2025-02-21 02:46:00|46509.1|46489.1|46508.9|46488.9|46509.1|46489.1|46503.9|46483.9|9
1740105970000|2025-02-21 02:46:10|46511.3|46491.3|46516.5|46496.5|46516.5|46496.5|46511.3|46491.3|0
1740105980000|2025-02-21 02:46:20|46518.9|46498.9|46523.9|46503.9|46523.9|46503.9|46516.5|46496.5|3
1740105990000|2025-02-21 02:46:30|46526.3|46506.3|46529|46509|46529|46509|46523.9|46503.9|2
1740106000000|2025-02-21 02:46:40|46531.4|46511.4|46533.9|46513.9|46533.9|46513.9|46529|46509|3
1740106010000|2025-02-21 02:46:50|46534|46514|46531.5|46511.5|46536.4|46516.4|46529.1|46509.1|1
1740106020000|2025-02-21 02:47:00|46531.6|46511.6|46539.1|46519.1|46539.1|46519.1|46531.6|46511.6|1
1740106030000|2025-02-21 02:47:10|46539|46519|46539.1|46519.1|46539.1|46519.1|46536.6|46516.6|1
1740106040000|2025-02-21 02:47:20|46541.5|46521.5|46544|46524|46544|46524|46541.5|46521.5|1
1740106050000|2025-02-21 02:47:30|46541.6|46521.6|46536.6|46516.6|46546.5|46526.5|46536.6|46516.6|4
1740106060000|2025-02-21 02:47:40|46539|46519|46539.1|46519.1|46539.1|46519.1|46534.1|46514.1|0
1740106070000|2025-02-21 02:47:50|46541.5|46521.5|46541.5|46521.5|46541.5|46521.5|46541.5|46521.5|0
1740106080000|2025-02-21 02:48:00|46544.1|46524.1|46544.1|46524.1|46544.1|46524.1|46541.5|46521.5|0
1740106090000|2025-02-21 02:48:10|46546.5|46526.5|46544.1|46524.1|46546.5|46526.5|46544.1|46524.1|0
1740106100000|2025-02-21 02:48:20|46546.5|46526.5|46541.5|46521.5|46546.5|46526.5|46541.5|46521.5|1
1740106110000|2025-02-21 02:48:30|46539.1|46519.1|46544.1|46524.1|46546.7|46526.7|46539.1|46519.1|1
1740106120000|2025-02-21 02:48:40|46546.5|46526.5|46543.9|46523.9|46549|46529|46543.9|46523.9|11
1740106130000|2025-02-21 02:48:50|46541.5|46521.5|46538.9|46518.9|46541.5|46521.5|46538.9|46518.9|0
1740106140000|2025-02-21 02:49:00|46539|46519|46538.9|46518.9|46541.5|46521.5|46536.4|46516.4|2
1740106150000|2025-02-21 02:49:10|46536.5|46516.5|46533.9|46513.9|46536.5|46516.5|46531.3|46511.3|1
1740106160000|2025-02-21 02:49:20|46536.3|46516.3|46528.9|46508.9|46536.3|46516.3|46528.8|46508.8|0
1740106170000|2025-02-21 02:49:30|46531.3|46511.3|46531.5|46511.5|46531.5|46511.5|46531.3|46511.3|0
1740106180000|2025-02-21 02:49:40|46531.6|46511.6|46536.5|46516.5|46538.9|46518.9|46531.6|46511.6|0
1740106190000|2025-02-21 02:49:50|46538.9|46518.9|46538.9|46518.9|46538.9|46518.9|46534.1|46514.1|0
1740106200000|2025-02-21 02:50:00|46536.5|46516.5|46536.5|46516.5|46538.9|46518.9|46534.1|46514.1|0
1740106210000|2025-02-21 02:50:10|46538.9|46518.9|46541.5|46521.5|46541.5|46521.5|46536.5|46516.5|4
1740106220000|2025-02-21 02:50:20|46543.9|46523.9|46546.5|46526.5|46546.5|46526.5|46543.9|46523.9|1
1740106230000|2025-02-21 02:50:30|46546.4|46526.4|46551.5|46531.5|46551.5|46531.5|46546.4|46526.4|0
1740106240000|2025-02-21 02:50:40|46551.4|46531.4|46546.5|46526.5|46551.5|46531.5|46546.5|46526.5|1
1740106250000|2025-02-21 02:50:50|46546.3|46526.3|46541.5|46521.5|46548.9|46528.9|46541.5|46521.5|1
1740106260000|2025-02-21 02:51:00|46541.4|46521.4|46538.7|46518.7|46541.5|46521.5|46538.7|46518.7|0
1740106270000|2025-02-21 02:51:10|46536.3|46516.3|46531.3|46511.3|46536.3|46516.3|46531.3|46511.3|0
1740106280000|2025-02-21 02:51:20|46531.5|46511.5|46538.9|46518.9|46539|46519|46531.5|46511.5|1
1740106290000|2025-02-21 02:51:30|46536.5|46516.5|46536.5|46516.5|46539|46519|46536.5|46516.5|0
1740106300000|2025-02-21 02:51:40|46538.9|46518.9|46536.4|46516.4|46541.4|46521.4|46536.4|46516.4|0
1740106310000|2025-02-21 02:51:50|46538.9|46518.9|46538.9|46518.9|46538.9|46518.9|46533.9|46513.9|0
1740106320000|2025-02-21 02:52:00|46536.4|46516.4|46538.9|46518.9|46538.9|46518.9|46533.9|46513.9|2
1740106330000|2025-02-21 02:52:10|46541.3|46521.3|46553.9|46533.9|46558.9|46538.9|46541.3|46521.3|5
1740106340000|2025-02-21 02:52:20|46556.3|46536.3|46558.9|46538.9|46558.9|46538.9|46556.3|46536.3|0
1740106350000|2025-02-21 02:52:30|46559|46539|46558.8|46538.8|46561.4|46541.4|46558.8|46538.8|4
1740106360000|2025-02-21 02:52:40|46556.3|46536.3|46548.9|46528.9|46556.3|46536.3|46548.9|46528.9|1
1740106370000|2025-02-21 02:52:50|46546.5|46526.5|46543.8|46523.8|46546.5|46526.5|46543.8|46523.8|0
1740106380000|2025-02-21 02:53:00|46541.4|46521.4|46543.9|46523.9|46543.9|46523.9|46539|46519|0
1740106390000|2025-02-21 02:53:10|46541.5|46521.5|46551.3|46531.3|46551.3|46531.3|46541.5|46521.5|0
1740106400000|2025-02-21 02:53:20|46551.4|46531.4|46546.4|46526.4|46553.9|46533.9|46546.4|46526.4|4
1740106410000|2025-02-21 02:53:30|46548.8|46528.8|46548.7|46528.7|46548.8|46528.8|46546.3|46526.3|0
1740106420000|2025-02-21 02:53:40|46548.8|46528.8|46541.4|46521.4|46548.9|46528.9|46541.3|46521.3|0
1740106430000|2025-02-21 02:53:50|46541.3|46521.3|46541.3|46521.3|46543.8|46523.8|46538.9|46518.9|1
1740106440000|2025-02-21 02:54:00|46543.8|46523.8|46541.3|46521.3|46543.8|46523.8|46541.3|46521.3|0
1740106450000|2025-02-21 02:54:10|46543.7|46523.7|46543.8|46523.8|46543.8|46523.8|46538.8|46518.8|3
1740106460000|2025-02-21 02:54:20|46546.2|46526.2|46551.4|46531.4|46556.3|46536.3|46546.2|46526.2|5
1740106470000|2025-02-21 02:54:30|46551.3|46531.3|46548.9|46528.9|46551.4|46531.4|46548.9|46528.9|0
1740106480000|2025-02-21 02:54:40|46551.3|46531.3|46556.3|46536.3|46556.3|46536.3|46551.3|46531.3|0
1740106490000|2025-02-21 02:54:50|46553.9|46533.9|46556.3|46536.3|46561.2|46541.2|46553.9|46533.9|1
1740106500000|2025-02-21 02:55:00|46556.4|46536.4|46546.4|46526.4|46558.9|46538.9|46543.9|46523.9|0
1740106510000|2025-02-21 02:55:10|46546.3|46526.3|46563.8|46543.8|46563.8|46543.8|46546.3|46526.3|6
1740106520000|2025-02-21 02:55:20|46566.3|46546.3|46563.9|46543.9|46571.3|46551.3|46563.9|46543.9|8
1740106530000|2025-02-21 02:55:30|46561.4|46541.4|46556.3|46536.3|46561.4|46541.4|46556.3|46536.3|3
1740106540000|2025-02-21 02:55:40|46553.9|46533.9|46546.3|46526.3|46556.3|46536.3|46546.3|46526.3|1
1740106550000|2025-02-21 02:55:50|46546.5|46526.5|46548.9|46528.9|46548.9|46528.9|46546.5|46526.5|2
1740106560000|2025-02-21 02:56:00|46546.5|46526.5|46543.9|46523.9|46546.5|46526.5|46541.5|46521.5|0
1740106570000|2025-02-21 02:56:10|46541.5|46521.5|46541.5|46521.5|46544.1|46524.1|46541.5|46521.5|2
1740106580000|2025-02-21 02:56:20|46543.9|46523.9|46539.1|46519.1|46543.9|46523.9|46536.7|46516.7|1
1740106590000|2025-02-21 02:56:30|46538.9|46518.9|46539|46519|46543.9|46523.9|46538.9|46518.9|0
1740106600000|2025-02-21 02:56:40|46541.4|46521.4|46543.9|46523.9|46546.4|46526.4|46541.4|46521.4|0
1740106610000|2025-02-21 02:56:50|46546.3|46526.3|46544|46524|46546.4|46526.4|46541.4|46521.4|0
1740106620000|2025-02-21 02:57:00|46546.4|46526.4|46554.1|46534.1|46554.1|46534.1|46546.4|46526.4|3
1740106630000|2025-02-21 02:57:10|46554|46534|46551.7|46531.7|46554.1|46534.1|46551.5|46531.5|1
1740106640000|2025-02-21 02:57:20|46551.6|46531.6|46549.1|46529.1|46554|46534|46549.1|46529.1|1
1740106650000|2025-02-21 02:57:30|46551.5|46531.5|46549.1|46529.1|46551.5|46531.5|46549|46529|0
1740106660000|2025-02-21 02:57:40|46549|46529|46549|46529|46551.5|46531.5|46546.5|46526.5|1
1740106670000|2025-02-21 02:57:50|46549.1|46529.1|46541.5|46521.5|46549.1|46529.1|46539|46519|1
1740106680000|2025-02-21 02:58:00|46541.4|46521.4|46536.5|46516.5|46541.5|46521.5|46536.4|46516.4|1
1740106690000|2025-02-21 02:58:10|46534.1|46514.1|46536.5|46516.5|46536.5|46516.5|46534|46514|0
1740106700000|2025-02-21 02:58:20|46533.9|46513.9|46533.9|46513.9|46536.4|46516.4|46533.9|46513.9|1
1740106710000|2025-02-21 02:58:30|46531.5|46511.5|46521.5|46501.5|46531.5|46511.5|46516.6|46496.6|3
1740106720000|2025-02-21 02:58:40|46524|46504|46526.4|46506.4|46526.4|46506.4|46521.5|46501.5|0
1740106730000|2025-02-21 02:58:50|46524|46504|46526.5|46506.5|46528.9|46508.9|46524|46504|0
1740106740000|2025-02-21 02:59:00|46526.4|46506.4|46529|46509|46529|46509|46526.4|46506.4|1
1740106750000|2025-02-21 02:59:10|46531.4|46511.4|46528.9|46508.9|46531.5|46511.5|46526.5|46506.5|0
1740106760000|2025-02-21 02:59:20|46526.5|46506.5|46524|46504|46526.5|46506.5|46524|46504|0
1740106770000|2025-02-21 02:59:30|46523.9|46503.9|46521.5|46501.5|46526.5|46506.5|46521.5|46501.5|0
1740106780000|2025-02-21 02:59:40|46524.1|46504.1|46528.9|46508.9|46528.9|46508.9|46524|46504|0
1740106790000|2025-02-21 02:59:50|46526.5|46506.5|46526.5|46506.5|46528.9|46508.9|46524.1|46504.1|0
1740106800000|2025-02-21 03:00:00|46528.9|46508.9|46531.5|46511.5|46531.5|46511.5|46526.5|46506.5|4
1740106810000|2025-02-21 03:00:10|46531.4|46511.4|46521.5|46501.5|46531.5|46511.5|46519.1|46499.1|2
1740106820000|2025-02-21 03:00:20|46519.1|46499.1|46521.5|46501.5|46524.1|46504.1|46519.1|46499.1|0
1740106830000|2025-02-21 03:00:30|46519.1|46499.1|46526.5|46506.5|46526.5|46506.5|46519.1|46499.1|0
1740106840000|2025-02-21 03:00:40|46524.2|46504.2|46524.2|46504.2|46524.4|46504.4|46521.5|46501.5|1
1740106850000|2025-02-21 03:00:50|46526.5|46506.5|46531.4|46511.4|46531.4|46511.4|46526.5|46506.5|0
1740106860000|2025-02-21 03:01:00|46531.5|46511.5|46524.2|46504.2|46531.5|46511.5|46524.2|46504.2|7
1740106870000|2025-02-21 03:01:10|46526.5|46506.5|46523.9|46503.9|46528.9|46508.9|46523.9|46503.9|3
1740106880000|2025-02-21 03:01:20|46526.3|46506.3|46523.9|46503.9|46526.5|46506.5|46523.9|46503.9|1
1740106890000|2025-02-21 03:01:30|46523.8|46503.8|46521.5|46501.5|46523.8|46503.8|46518.9|46498.9|0
1740106900000|2025-02-21 03:01:40|46521.7|46501.7|46524|46504|46524.2|46504.2|46521.5|46501.5|3
1740106910000|2025-02-21 03:01:50|46526.5|46506.5|46518.9|46498.9|46526.5|46506.5|46518.9|46498.9|0
1740106920000|2025-02-21 03:02:00|46516.5|46496.5|46516.5|46496.5|46518.9|46498.9|46514|46494|1
1740106930000|2025-02-21 03:02:10|46516.4|46496.4|46511.4|46491.4|46516.4|46496.4|46511.4|46491.4|1
1740106940000|2025-02-21 03:02:20|46513.9|46493.9|46516.6|46496.6|46516.6|46496.6|46511.5|46491.5|2
1740106950000|2025-02-21 03:02:30|46518.9|46498.9|46518.9|46498.9|46523.8|46503.8|46518.9|46498.9|0
1740106960000|2025-02-21 03:02:40|46518.8|46498.8|46508.9|46488.9|46518.8|46498.8|46508.8|46488.8|2
1740106970000|2025-02-21 03:02:50|46506.6|46486.6|46506.6|46486.6|46511.4|46491.4|46506.6|46486.6|0
1740106980000|2025-02-21 03:03:00|46506.4|46486.4|46496.4|46476.4|46506.4|46486.4|46496.4|46476.4|1
1740106990000|2025-02-21 03:03:10|46496.6|46476.6|46496.6|46476.6|46498.9|46478.9|46496.6|46476.6|0
1740107000000|2025-02-21 03:03:20|46498.9|46478.9|46501.4|46481.4|46501.4|46481.4|46498.9|46478.9|0
1740107010000|2025-02-21 03:03:30|46498.9|46478.9|46496.4|46476.4|46498.9|46478.9|46496.4|46476.4|0
1740107020000|2025-02-21 03:03:40|46494.1|46474.1|46498.9|46478.9|46498.9|46478.9|46494.1|46474.1|3
1740107030000|2025-02-21 03:03:50|46496.6|46476.6|46494.1|46474.1|46499.1|46479.1|46494.1|46474.1|7
1740107040000|2025-02-21 03:04:00|46491.4|46471.4|46481.3|46461.3|46491.6|46471.6|46478.9|46458.9|4
1740107050000|2025-02-21 03:04:10|46478.9|46458.9|46484|46464|46484.2|46464.2|46478.9|46458.9|1
1740107060000|2025-02-21 03:04:20|46483.8|46463.8|46481.3|46461.3|46483.8|46463.8|46481.2|46461.2|2
1740107070000|2025-02-21 03:04:30|46479|46459|46484|46464|46484|46464|46476.6|46456.6|0
1740107080000|2025-02-21 03:04:40|46481.6|46461.6|46481.5|46461.5|46484|46464|46481.3|46461.3|0
1740107090000|2025-02-21 03:04:50|46481.3|46461.3|46484|46464|46484|46464|46481.3|46461.3|0
1740107100000|2025-02-21 03:05:00|46481.6|46461.6|46486.5|46466.5|46491.3|46471.3|46481.6|46461.6|2
1740107110000|2025-02-21 03:05:10|46486.3|46466.3|46479|46459|46486.3|46466.3|46476.3|46456.3|0
1740107120000|2025-02-21 03:05:20|46481.2|46461.2|46473.8|46453.8|46481.3|46461.3|46473.8|46453.8|15
1740107130000|2025-02-21 03:05:30|46471.3|46451.3|46471.5|46451.5|46473.7|46453.7|46468.8|46448.8|0
1740107140000|2025-02-21 03:05:40|46471.3|46451.3|46473.8|46453.8|46473.8|46453.8|46469|46449|1
1740107150000|2025-02-21 03:05:50|46474|46454|46474.2|46454.2|46476.5|46456.5|46471.3|46451.3|1
1740107160000|2025-02-21 03:06:00|46474.1|46454.1|46473.9|46453.9|46474.1|46454.1|46473.7|46453.7|4
1740107170000|2025-02-21 03:06:10|46476.2|46456.2|46478.9|46458.9|46478.9|46458.9|46476.2|46456.2|1
1740107180000|2025-02-21 03:06:20|46479.1|46459.1|46483.9|46463.9|46484|46464|46479|46459|0
1740107190000|2025-02-21 03:06:30|46481.4|46461.4|46479|46459|46481.4|46461.4|46479|46459|0
1740107200000|2025-02-21 03:06:40|46478.9|46458.9|46478.9|46458.9|46478.9|46458.9|46478.9|46458.9|0
1740107210000|2025-02-21 03:06:50|46476.4|46456.4|46476.4|46456.4|46478.9|46458.9|46476.4|46456.4|0
1740107220000|2025-02-21 03:07:00|46474|46454|46476.4|46456.4|46476.4|46456.4|46474|46454|2
1740107230000|2025-02-21 03:07:10|46474|46454|46456.5|46436.5|46476.4|46456.4|46456.4|46436.4|5
1740107240000|2025-02-21 03:07:20|46454.1|46434.1|46451.6|46431.6|46454.1|46434.1|46451.5|46431.5|3
1740107250000|2025-02-21 03:07:30|46454|46434|46451.6|46431.6|46456.6|46436.6|46451.6|46431.6|7
1740107260000|2025-02-21 03:07:40|46451.5|46431.5|46454.2|46434.2|46454.2|46434.2|46449.1|46429.1|7
1740107270000|2025-02-21 03:07:50|46454.1|46434.1|46454.2|46434.2|46454.2|46434.2|46451.7|46431.7|1
1740107280000|2025-02-21 03:08:00|46456.6|46436.6|46454.2|46434.2|46459.2|46439.2|46454.2|46434.2|0
1740107290000|2025-02-21 03:08:10|46454.1|46434.1|46454.2|46434.2|46456.8|46436.8|46451.7|46431.7|0
1740107300000|2025-02-21 03:08:20|46454.1|46434.1|46449.2|46429.2|46454.1|46434.1|46449.2|46429.2|1
1740107310000|2025-02-21 03:08:30|46446.8|46426.8|46449.2|46429.2|46449.2|46429.2|46444.2|46424.2|8
1740107320000|2025-02-21 03:08:40|46446.8|46426.8|46444.3|46424.3|46446.8|46426.8|46444.3|46424.3|2
1740107330000|2025-02-21 03:08:50|46441.9|46421.9|46439.3|46419.3|46441.9|46421.9|46439.2|46419.2|1
1740107340000|2025-02-21 03:09:00|46439.2|46419.2|46436.7|46416.7|46439.2|46419.2|46429.3|46409.3|8
1740107350000|2025-02-21 03:09:10|46436.6|46416.6|46431.8|46411.8|46436.7|46416.7|46431.7|46411.7|3
1740107360000|2025-02-21 03:09:20|46434.2|46414.2|46431.7|46411.7|46434.2|46414.2|46431.7|46411.7|1
1740107370000|2025-02-21 03:09:30|46431.8|46411.8|46436.7|46416.7|46436.7|46416.7|46431.8|46411.8|2
1740107380000|2025-02-21 03:09:40|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|46434.3|46414.3|4
1740107390000|2025-02-21 03:09:50|46434.2|46414.2|46436.7|46416.7|46439.1|46419.1|46434.2|46414.2|1
1740107400000|2025-02-21 03:10:00|46434.2|46414.2|46436.9|46416.9|46436.9|46416.9|46431.8|46411.8|7
1740107410000|2025-02-21 03:10:10|46437|46417|46444.2|46424.2|46444.2|46424.2|46437|46417|0
1740107420000|2025-02-21 03:10:20|46444.3|46424.3|46446.6|46426.6|46446.8|46426.8|46444.3|46424.3|1
1740107430000|2025-02-21 03:10:30|46444.2|46424.2|46439.2|46419.2|46444.2|46424.2|46439.2|46419.2|0
1740107440000|2025-02-21 03:10:40|46441.6|46421.6|46439.2|46419.2|46441.7|46421.7|46436.8|46416.8|1
1740107450000|2025-02-21 03:10:50|46436.8|46416.8|46436.7|46416.7|46436.8|46416.8|46434.3|46414.3|0
1740107460000|2025-02-21 03:11:00|46434.3|46414.3|46434.2|46414.2|46436.7|46416.7|46431.8|46411.8|2
1740107470000|2025-02-21 03:11:10|46431.7|46411.7|46431.8|46411.8|46434.2|46414.2|46429.2|46409.2|8
1740107480000|2025-02-21 03:11:20|46429.2|46409.2|46436.8|46416.8|46436.8|46416.8|46429.2|46409.2|4
1740107490000|2025-02-21 03:11:30|46439.2|46419.2|46439.4|46419.4|46441.8|46421.8|46439.2|46419.2|0
1740107500000|2025-02-21 03:11:40|46439.3|46419.3|46436.8|46416.8|46439.3|46419.3|46436.8|46416.8|0
1740107510000|2025-02-21 03:11:50|46436.7|46416.7|46436.7|46416.7|46436.7|46416.7|46436.7|46416.7|0
1740107520000|2025-02-21 03:12:00|46434.3|46414.3|46434.2|46414.2|46436.7|46416.7|46431.7|46411.7|4
1740107530000|2025-02-21 03:12:10|46431.8|46411.8|46434.3|46414.3|46434.3|46414.3|46431.8|46411.8|1
1740107540000|2025-02-21 03:12:20|46434.2|46414.2|46434.2|46414.2|46436.7|46416.7|46434.2|46414.2|2
1740107550000|2025-02-21 03:12:30|46434.1|46414.1|46426.8|46406.8|46434.1|46414.1|46424.4|46404.4|1
1740107560000|2025-02-21 03:12:40|46424.4|46404.4|46421.5|46401.5|46426.8|46406.8|46419.1|46399.1|3
1740107570000|2025-02-21 03:12:50|46421.6|46401.6|46426.6|46406.6|46426.6|46406.6|46421.6|46401.6|3
1740107580000|2025-02-21 03:13:00|46424.2|46404.2|46406.8|46386.8|46424.2|46404.2|46406.8|46386.8|14
1740107590000|2025-02-21 03:13:10|46404.3|46384.3|46404.2|46384.2|46406.8|46386.8|46401.8|46381.8|4
1740107600000|2025-02-21 03:13:20|46406.7|46386.7|46406.7|46386.7|46409.1|46389.1|46406.7|46386.7|0
1740107610000|2025-02-21 03:13:30|46409.1|46389.1|46404.2|46384.2|46409.1|46389.1|46404.2|46384.2|1
1740107620000|2025-02-21 03:13:40|46401.8|46381.8|46396.8|46376.8|46404.2|46384.2|46396.8|46376.8|3
1740107630000|2025-02-21 03:13:50|46394.3|46374.3|46396.8|46376.8|46399.3|46379.3|46394.3|46374.3|3
1740107640000|2025-02-21 03:14:00|46396.7|46376.7|46399.2|46379.2|46399.2|46379.2|46394.3|46374.3|1
1740107650000|2025-02-21 03:14:10|46401.6|46381.6|46404.2|46384.2|46406.6|46386.6|46401.6|46381.6|4
1740107660000|2025-02-21 03:14:20|46406.6|46386.6|46409|46389|46409|46389|46406.6|46386.6|0
1740107670000|2025-02-21 03:14:30|46406.6|46386.6|46406.6|46386.6|46406.8|46386.8|46404.2|46384.2|0
1740107680000|2025-02-21 03:14:40|46406.7|46386.7|46406.6|46386.6|46406.8|46386.8|46401.8|46381.8|0
1740107690000|2025-02-21 03:14:50|46406.7|46386.7|46409.2|46389.2|46409.2|46389.2|46401.8|46381.8|1
1740107700000|2025-02-21 03:15:00|46409.3|46389.3|46406.8|46386.8|46409.3|46389.3|46406.7|46386.7|2
1740107710000|2025-02-21 03:15:10|46406.7|46386.7|46404.2|46384.2|46406.7|46386.7|46404.2|46384.2|0
1740107720000|2025-02-21 03:15:20|46401.8|46381.8|46399.2|46379.2|46401.8|46381.8|46396.6|46376.6|1
1740107730000|2025-02-21 03:15:30|46401.7|46381.7|46399.3|46379.3|46401.7|46381.7|46399.3|46379.3|2
1740107740000|2025-02-21 03:15:40|46399.2|46379.2|46399.4|46379.4|46399.4|46379.4|46399.2|46379.2|0
1740107750000|2025-02-21 03:15:50|46399.2|46379.2|46406.6|46386.6|46406.6|46386.6|46399.2|46379.2|0
1740107760000|2025-02-21 03:16:00|46401.8|46381.8|46406.7|46386.7|46406.7|46386.7|46401.7|46381.7|4
1740107770000|2025-02-21 03:16:10|46409.1|46389.1|46414.1|46394.1|46414.1|46394.1|46406.7|46386.7|1
1740107780000|2025-02-21 03:16:20|46416.5|46396.5|46419.2|46399.2|46421.6|46401.6|46416.5|46396.5|0
1740107790000|2025-02-21 03:16:30|46416.6|46396.6|46416.6|46396.6|46419.2|46399.2|46416.6|46396.6|1
1740107800000|2025-02-21 03:16:40|46416.8|46396.8|46419.2|46399.2|46421.8|46401.8|46416.7|46396.7|3
1740107810000|2025-02-21 03:16:50|46416.6|46396.6|46411.6|46391.6|46416.6|46396.6|46411.6|46391.6|0
1740107820000|2025-02-21 03:17:00|46409.1|46389.1|46394.1|46374.1|46409.1|46389.1|46394.1|46374.1|5
1740107830000|2025-02-21 03:17:10|46394|46374|46389|46369|46394|46374|46386.6|46366.6|3
1740107840000|2025-02-21 03:17:20|46386.6|46366.6|46389.1|46369.1|46389.1|46369.1|46384.2|46364.2|1
1740107850000|2025-02-21 03:17:30|46389.2|46369.2|46396.5|46376.5|46396.5|46376.5|46386.7|46366.7|0
1740107860000|2025-02-21 03:17:40|46396.6|46376.6|46396.6|46376.6|46399.2|46379.2|46396.6|46376.6|0
1740107870000|2025-02-21 03:17:50|46399.1|46379.1|46386.5|46366.5|46399.1|46379.1|46386.5|46366.5|4
1740107880000|2025-02-21 03:18:00|46384.1|46364.1|46384.1|46364.1|46384.1|46364.1|46379.3|46359.3|0
1740107890000|2025-02-21 03:18:10|46386.6|46366.6|46393.9|46373.9|46393.9|46373.9|46386.5|46366.5|0
1740107900000|2025-02-21 03:18:20|46394|46374|46393.9|46373.9|46396.4|46376.4|46393.9|46373.9|0
1740107910000|2025-02-21 03:18:30|46391.5|46371.5|46396.4|46376.4|46396.4|46376.4|46391.4|46371.4|0
1740107920000|2025-02-21 03:18:40|46394|46374|46396.5|46376.5|46396.6|46376.6|46394|46374|1
1740107930000|2025-02-21 03:18:50|46394|46374|46394|46374|46394|46374|46391.6|46371.6|1
1740107940000|2025-02-21 03:19:00|46394.1|46374.1|46401.7|46381.7|46401.7|46381.7|46394.1|46374.1|3
1740107950000|2025-02-21 03:19:10|46401.6|46381.6|46406.4|46386.4|46406.4|46386.4|46401.6|46381.6|1
1740107960000|2025-02-21 03:19:20|46404|46384|46401.6|46381.6|46406.5|46386.5|46401.6|46381.6|0
1740107970000|2025-02-21 03:19:30|46404|46384|46404|46384|46409.1|46389.1|46404|46384|2
1740107980000|2025-02-21 03:19:40|46406.4|46386.4|46411.4|46391.4|46411.5|46391.5|46406.4|46386.4|2
1740107990000|2025-02-21 03:19:50|46409|46389|46411.4|46391.4|46411.4|46391.4|46406.5|46386.5|5
1740108000000|2025-02-21 03:20:00|46413.8|46393.8|46411.4|46391.4|46416.4|46396.4|46411.4|46391.4|2
1740108010000|2025-02-21 03:20:10|46411.5|46391.5|46411.6|46391.6|46416.4|46396.4|46411.4|46391.4|0
1740108020000|2025-02-21 03:20:20|46411.4|46391.4|46411.4|46391.4|46411.4|46391.4|46411.4|46391.4|0
1740108030000|2025-02-21 03:20:30|46409|46389|46409|46389|46409|46389|46406.5|46386.5|0
1740108040000|2025-02-21 03:20:40|46406.6|46386.6|46403.9|46383.9|46406.6|46386.6|46403.9|46383.9|0
1740108050000|2025-02-21 03:20:50|46401.5|46381.5|46399|46379|46401.5|46381.5|46396.4|46376.4|0
1740108060000|2025-02-21 03:21:00|46401.5|46381.5|46399.2|46379.2|46401.5|46381.5|46399|46379|1
1740108070000|2025-02-21 03:21:10|46401.6|46381.6|46404.1|46384.1|46404.1|46384.1|46401.6|46381.6|0
1740108080000|2025-02-21 03:21:20|46404.2|46384.2|46406.7|46386.7|46406.7|46386.7|46404.2|46384.2|0
1740108090000|2025-02-21 03:21:30|46406.6|46386.6|46399.2|46379.2|46406.6|46386.6|46399.2|46379.2|0
1740108100000|2025-02-21 03:21:40|46399.1|46379.1|46401.6|46381.6|46401.6|46381.6|46396.7|46376.7|1
1740108110000|2025-02-21 03:21:50|46404|46384|46404.2|46384.2|46406.6|46386.6|46401.6|46381.6|0
1740108120000|2025-02-21 03:22:00|46406.6|46386.6|46406.7|46386.7|46406.7|46386.7|46404.2|46384.2|0
1740108130000|2025-02-21 03:22:10|46406.6|46386.6|46409.2|46389.2|46409.2|46389.2|46406.6|46386.6|0
1740108140000|2025-02-21 03:22:20|46411.6|46391.6|46409.2|46389.2|46411.6|46391.6|46409.2|46389.2|0
1740108150000|2025-02-21 03:22:30|46411.6|46391.6|46411.6|46391.6|46411.7|46391.7|46409.2|46389.2|1
1740108160000|2025-02-21 03:22:40|46409.1|46389.1|46406.7|46386.7|46411.7|46391.7|46406.7|46386.7|2
1740108170000|2025-02-21 03:22:50|46406.6|46386.6|46401.6|46381.6|46406.7|46386.7|46399.2|46379.2|3
1740108180000|2025-02-21 03:23:00|46404|46384|46404|46384|46404|46384|46399.1|46379.1|0
1740108190000|2025-02-21 03:23:10|46401.6|46381.6|46404|46384|46404|46384|46401.6|46381.6|0
1740108200000|2025-02-21 03:23:20|46401.6|46381.6|46409|46389|46409|46389|46401.5|46381.5|1
1740108210000|2025-02-21 03:23:30|46411.5|46391.5|46409|46389|46411.6|46391.6|46409|46389|0
1740108220000|2025-02-21 03:23:40|46409.1|46389.1|46414|46394|46414|46394|46409.1|46389.1|1
1740108230000|2025-02-21 03:23:50|46411.6|46391.6|46411.5|46391.5|46411.6|46391.6|46409.1|46389.1|0
1740108240000|2025-02-21 03:24:00|46409.1|46389.1|46391.5|46371.5|46409.1|46389.1|46391.5|46371.5|2
1740108250000|2025-02-21 03:24:10|46394|46374|46389|46369|46394|46374|46389|46369|1
1740108260000|2025-02-21 03:24:20|46389.1|46369.1|46389|46369|46391.4|46371.4|46386.5|46366.5|1
1740108270000|2025-02-21 03:24:30|46386.6|46366.6|46389|46369|46389|46369|46386.4|46366.4|0
1740108280000|2025-02-21 03:24:40|46386.6|46366.6|46391.4|46371.4|46391.4|46371.4|46386.4|46366.4|5
1740108290000|2025-02-21 03:24:50|46389|46369|46384|46364|46389|46369|46384|46364|2
1740108300000|2025-02-21 03:25:00|46386.4|46366.4|46381.4|46361.4|46386.5|46366.5|46381.4|46361.4|2
1740108310000|2025-02-21 03:25:10|46378.9|46358.9|46373.8|46353.8|46378.9|46358.9|46373.8|46353.8|1
1740108320000|2025-02-21 03:25:20|46376.3|46356.3|46371.4|46351.4|46376.4|46356.4|46371.4|46351.4|0
1740108330000|2025-02-21 03:25:30|46369|46349|46376.4|46356.4|46376.4|46356.4|46369|46349|2
1740108340000|2025-02-21 03:25:40|46371.4|46351.4|46376.4|46356.4|46376.4|46356.4|46371.4|46351.4|5
1740108350000|2025-02-21 03:25:50|46374|46354|46376.4|46356.4|46376.4|46356.4|46374|46354|1
1740108360000|2025-02-21 03:26:00|46379|46359|46384|46364|46384|46364|46379|46359|1
1740108370000|2025-02-21 03:26:10|46384.1|46364.1|46384|46364|46386.5|46366.5|46384|46364|0
1740108380000|2025-02-21 03:26:20|46381.7|46361.7|46381.5|46361.5|46381.7|46361.7|46376.8|46356.8|5
1740108390000|2025-02-21 03:26:30|46379|46359|46384|46364|46384|46364|46379|46359|0
1740108400000|2025-02-21 03:26:40|46381.7|46361.7|46384|46364|46384|46364|46381.7|46361.7|0
1740108410000|2025-02-21 03:26:50|46386.4|46366.4|46384|46364|46386.4|46366.4|46384|46364|4
1740108420000|2025-02-21 03:27:00|46381.7|46361.7|46374.3|46354.3|46381.7|46361.7|46374.3|46354.3|0
1740108430000|2025-02-21 03:27:10|46374.2|46354.2|46371.5|46351.5|46374.2|46354.2|46371.5|46351.5|1
1740108440000|2025-02-21 03:27:20|46369.2|46349.2|46371.7|46351.7|46374|46354|46369.2|46349.2|2
1740108450000|2025-02-21 03:27:30|46374.3|46354.3|46371.8|46351.8|46374.3|46354.3|46371.8|46351.8|0
1740108460000|2025-02-21 03:27:40|46376.7|46356.7|46374.3|46354.3|46376.7|46356.7|46371.8|46351.8|1
1740108470000|2025-02-21 03:27:50|46371.9|46351.9|46369.1|46349.1|46371.9|46351.9|46369.1|46349.1|0
1740108480000|2025-02-21 03:28:00|46366.7|46346.7|46366.7|46346.7|46366.7|46346.7|46364.3|46344.3|0
1740108490000|2025-02-21 03:28:10|46364.3|46344.3|46361.7|46341.7|46366.7|46346.7|46361.7|46341.7|9
1740108500000|2025-02-21 03:28:20|46364.3|46344.3|46364.4|46344.4|46366.7|46346.7|46361.7|46341.7|6
1740108510000|2025-02-21 03:28:30|46366.9|46346.9|46366.9|46346.9|46369.3|46349.3|46366.8|46346.8|3
1740108520000|2025-02-21 03:28:40|46369.3|46349.3|46364.4|46344.4|46369.3|46349.3|46364.4|46344.4|0
1740108530000|2025-02-21 03:28:50|46364.5|46344.5|46369.4|46349.4|46369.4|46349.4|46364.4|46344.4|8
1740108540000|2025-02-21 03:29:00|46369.2|46349.2|46361.9|46341.9|46369.2|46349.2|46359.4|46339.4|13
1740108550000|2025-02-21 03:29:10|46361.8|46341.8|46346.9|46326.9|46361.8|46341.8|46346.9|46326.9|14
1740108560000|2025-02-21 03:29:20|46344.4|46324.4|46346.9|46326.9|46346.9|46326.9|46344.3|46324.3|0
1740108570000|2025-02-21 03:29:30|46346.8|46326.8|46346.7|46326.7|46346.9|46326.9|46341.9|46321.9|1
1740108580000|2025-02-21 03:29:40|46344.3|46324.3|46349.5|46329.5|46349.5|46329.5|46344.3|46324.3|0
1740108590000|2025-02-21 03:29:50|46349.4|46329.4|46359.3|46339.3|46359.3|46339.3|46349.4|46329.4|9
1740108600000|2025-02-21 03:30:00|46356.8|46336.8|46349.5|46329.5|46356.8|46336.8|46349.5|46329.5|0
1740108610000|2025-02-21 03:30:10|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|0
1740108630000|2025-02-21 03:30:30|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|3
1740108650000|2025-02-21 03:30:50|46344.5|46324.5|46344.4|46324.4|46344.5|46324.5|46344.4|46324.4|1
1740108660000|2025-02-21 03:31:00|46342|46322|46341.8|46321.8|46342|46322|46339.3|46319.3|7
1740108670000|2025-02-21 03:31:10|46344.3|46324.3|46341.9|46321.9|46344.3|46324.3|46341.9|46321.9|1
1740108680000|2025-02-21 03:31:20|46344.3|46324.3|46344.2|46324.2|46344.3|46324.3|46341.8|46321.8|0
1740108690000|2025-02-21 03:31:30|46341.8|46321.8|46341.7|46321.7|46341.8|46321.8|46341.7|46321.7|2
1740108700000|2025-02-21 03:31:40|46339.3|46319.3|46344.3|46324.3|46344.3|46324.3|46339.3|46319.3|0
1740108710000|2025-02-21 03:31:50|46341.9|46321.9|46344.3|46324.3|46346.7|46326.7|46341.9|46321.9|0
1740108720000|2025-02-21 03:32:00|46346.7|46326.7|46341.9|46321.9|46346.8|46326.8|46341.9|46321.9|2
1740108730000|2025-02-21 03:32:10|46344.3|46324.3|46344.4|46324.4|46346.8|46326.8|46344.3|46324.3|2
1740108740000|2025-02-21 03:32:20|46349.3|46329.3|46349.3|46329.3|46349.3|46329.3|46349.3|46329.3|4
1740108760000|2025-02-21 03:32:40|46351.7|46331.7|46351.8|46331.8|46351.8|46331.8|46349.3|46329.3|1
1740108770000|2025-02-21 03:32:50|46349.4|46329.4|46346.9|46326.9|46349.4|46329.4|46346.9|46326.9|4
1740108780000|2025-02-21 03:33:00|46346.8|46326.8|46344.2|46324.2|46346.8|46326.8|46344.2|46324.2|5
1740108790000|2025-02-21 03:33:10|46341.8|46321.8|46341.8|46321.8|46341.8|46321.8|46341.8|46321.8|0
1740108800000|2025-02-21 03:33:20|46341.9|46321.9|46341.9|46321.9|46341.9|46321.9|46341.9|46321.9|1
1740108810000|2025-02-21 03:33:30|46344.3|46324.3|46341.9|46321.9|46344.3|46324.3|46341.9|46321.9|0
1740108820000|2025-02-21 03:33:40|46339.5|46319.5|46344.4|46324.4|46344.4|46324.4|46339.4|46319.4|2
1740108830000|2025-02-21 03:33:50|46339.6|46319.6|46339.4|46319.4|46344.4|46324.4|46339.4|46319.4|2
1740108840000|2025-02-21 03:34:00|46339.3|46319.3|46346.9|46326.9|46346.9|46326.9|46336.9|46316.9|4
1740108850000|2025-02-21 03:34:10|46349.3|46329.3|46349.4|46329.4|46349.4|46329.4|46349.3|46329.3|1
1740108860000|2025-02-21 03:34:20|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|1
1740108880000|2025-02-21 03:34:40|46356.9|46336.9|46354.4|46334.4|46356.9|46336.9|46354.4|46334.4|2
1740108890000|2025-02-21 03:34:50|46356.8|46336.8|46356.9|46336.9|46356.9|46336.9|46356.8|46336.8|3
1740108900000|2025-02-21 03:35:00|46356.8|46336.8|46354.4|46334.4|46356.8|46336.8|46354.4|46334.4|3
1740108910000|2025-02-21 03:35:10|46356.8|46336.8|46354.3|46334.3|46356.8|46336.8|46354.3|46334.3|9
1740108920000|2025-02-21 03:35:20|46351.8|46331.8|46349.3|46329.3|46354.2|46334.2|46349.3|46329.3|0
1740108930000|2025-02-21 03:35:30|46349.2|46329.2|46346.7|46326.7|46349.2|46329.2|46346.7|46326.7|2
1740108940000|2025-02-21 03:35:40|46346.8|46326.8|46349.2|46329.2|46349.2|46329.2|46346.7|46326.7|0
1740108950000|2025-02-21 03:35:50|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46346.7|46326.7|0
1740108960000|2025-02-21 03:36:00|46344.3|46324.3|46341.9|46321.9|46344.3|46324.3|46341.9|46321.9|1
1740108970000|2025-02-21 03:36:10|46339.5|46319.5|46344.3|46324.3|46344.4|46324.4|46339.5|46319.5|1
1740108990000|2025-02-21 03:36:30|46341.9|46321.9|46346.8|46326.8|46346.8|46326.8|46341.9|46321.9|0
1740109000000|2025-02-21 03:36:40|46346.9|46326.9|46346.9|46326.9|46347|46327|46346.9|46326.9|7
1740109010000|2025-02-21 03:36:50|46349.5|46329.5|46349.4|46329.4|46351.9|46331.9|46349.4|46329.4|1
1740109040000|2025-02-21 03:37:20|46349.3|46329.3|46346.8|46326.8|46349.3|46329.3|46346.8|46326.8|2
1740109050000|2025-02-21 03:37:30|46346.9|46326.9|46349.3|46329.3|46349.3|46329.3|46346.9|46326.9|0
1740109060000|2025-02-21 03:37:40|46349.4|46329.4|46351.8|46331.8|46351.8|46331.8|46349.4|46329.4|4
1740109070000|2025-02-21 03:37:50|46351.9|46331.9|46351.8|46331.8|46351.9|46331.9|46351.8|46331.8|3
1740109080000|2025-02-21 03:38:00|46351.9|46331.9|46351.9|46331.9|46354.3|46334.3|46349.4|46329.4|3
1740109090000|2025-02-21 03:38:10|46354.3|46334.3|46354.3|46334.3|46356.7|46336.7|46354.3|46334.3|0
1740109100000|2025-02-21 03:38:20|46356.8|46336.8|46354.3|46334.3|46356.8|46336.8|46354.3|46334.3|0
1740109110000|2025-02-21 03:38:30|46356.7|46336.7|46354.3|46334.3|46356.8|46336.8|46351.9|46331.9|1
1740109120000|2025-02-21 03:38:40|46351.9|46331.9|46354.3|46334.3|46354.3|46334.3|46351.9|46331.9|0
1740109130000|2025-02-21 03:38:50|46354.4|46334.4|46354.3|46334.3|46354.4|46334.4|46354.3|46334.3|0
1740109140000|2025-02-21 03:39:00|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46349.5|46329.5|0
1740109150000|2025-02-21 03:39:10|46351.8|46331.8|46351.9|46331.9|46351.9|46331.9|46351.8|46331.8|1
1740109160000|2025-02-21 03:39:20|46349.4|46329.4|46349.3|46329.3|46349.4|46329.4|46346.9|46326.9|0
1740109170000|2025-02-21 03:39:30|46349.4|46329.4|46361.9|46341.9|46361.9|46341.9|46346.9|46326.9|27
1740109180000|2025-02-21 03:39:40|46364.3|46344.3|46371.9|46351.9|46371.9|46351.9|46364.3|46344.3|0
1740109190000|2025-02-21 03:39:50|46371.8|46351.8|46374.3|46354.3|46374.3|46354.3|46371.8|46351.8|1
1740109200000|2025-02-21 03:40:00|46376.7|46356.7|46376.7|46356.7|46376.8|46356.8|46374.3|46354.3|2
1740109210000|2025-02-21 03:40:10|46376.8|46356.8|46376.7|46356.7|46376.8|46356.8|46376.7|46356.7|4
1740109220000|2025-02-21 03:40:20|46374.3|46354.3|46374.3|46354.3|46379.3|46359.3|46374.3|46354.3|5
1740109230000|2025-02-21 03:40:30|46374.2|46354.2|46374.2|46354.2|46374.3|46354.3|46374.2|46354.2|0
1740109240000|2025-02-21 03:40:40|46374.3|46354.3|46374.3|46354.3|46374.3|46354.3|46374.3|46354.3|0
1740109260000|2025-02-21 03:41:00|46374.4|46354.4|46374.4|46354.4|46374.4|46354.4|46374.4|46354.4|2
1740109270000|2025-02-21 03:41:10|46376.8|46356.8|46379.4|46359.4|46379.4|46359.4|46376.8|46356.8|10
1740109290000|2025-02-21 03:41:30|46379.5|46359.5|46379.4|46359.4|46381.9|46361.9|46379.4|46359.4|0
1740109320000|2025-02-21 03:42:00|46376.9|46356.9|46376.8|46356.8|46376.9|46356.9|46376.8|46356.8|1
1740109360000|2025-02-21 03:42:40|46372|46352|46371.9|46351.9|46372|46352|46371.9|46351.9|3
1740109370000|2025-02-21 03:42:50|46371.8|46351.8|46369.3|46349.3|46371.8|46351.8|46369.3|46349.3|1
1740109380000|2025-02-21 03:43:00|46371.7|46351.7|46371.8|46351.8|46371.8|46351.8|46369.2|46349.2|1
1740109390000|2025-02-21 03:43:10|46371.7|46351.7|46369.3|46349.3|46371.7|46351.7|46369.3|46349.3|0
1740109400000|2025-02-21 03:43:20|46369.2|46349.2|46366.8|46346.8|46369.2|46349.2|46366.8|46346.8|0
1740109420000|2025-02-21 03:43:40|||||||||1
1740109430000|2025-02-21 03:43:50|||||||||1
1740109440000|2025-02-21 03:44:00|46366.7|46346.7|46366.8|46346.8|46366.8|46346.8|46366.7|46346.7|0
1740109450000|2025-02-21 03:44:10|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|46369.2|46349.2|0
1740109460000|2025-02-21 03:44:20|46366.8|46346.8|46366.7|46346.7|46366.8|46346.8|46366.7|46346.7|0
1740109470000|2025-02-21 03:44:30|46364.3|46344.3|46364.3|46344.3|46366.7|46346.7|46364.3|46344.3|1
1740109490000|2025-02-21 03:44:50|46369.3|46349.3|46366.8|46346.8|46369.3|46349.3|46366.8|46346.8|1
1740109500000|2025-02-21 03:45:00|46366.7|46346.7|46366.7|46346.7|46366.7|46346.7|46364.3|46344.3|1
1740109510000|2025-02-21 03:45:10|46364.3|46344.3|46361.8|46341.8|46364.3|46344.3|46361.8|46341.8|5
1740109520000|2025-02-21 03:45:20|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|2
1740109530000|2025-02-21 03:45:30|46359.2|46339.2|46359.2|46339.2|46359.2|46339.2|46356.8|46336.8|0
1740109540000|2025-02-21 03:45:40|46359.3|46339.3|46356.8|46336.8|46359.3|46339.3|46356.8|46336.8|1
1740109550000|2025-02-21 03:45:50|46354.4|46334.4|46354.4|46334.4|46356.9|46336.9|46354.4|46334.4|0
1740109560000|2025-02-21 03:46:00|46356.8|46336.8|46354.3|46334.3|46356.8|46336.8|46354.3|46334.3|4
1740109570000|2025-02-21 03:46:10|46351.9|46331.9|46354.3|46334.3|46354.3|46334.3|46351.9|46331.9|0
1740109580000|2025-02-21 03:46:20|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|3
1740109590000|2025-02-21 03:46:30|46354.3|46334.3|46361.6|46341.6|46361.6|46341.6|46354.3|46334.3|4
1740109600000|2025-02-21 03:46:40|46361.5|46341.5|46361.7|46341.7|46361.7|46341.7|46361.5|46341.5|1
1740109610000|2025-02-21 03:46:50|46364.1|46344.1|46364.2|46344.2|46364.2|46344.2|46364.1|46344.1|0
1740109620000|2025-02-21 03:47:00|46364.1|46344.1|46364.2|46344.2|46366.7|46346.7|46364.1|46344.1|1
1740109630000|2025-02-21 03:47:10|46364.1|46344.1|46364.2|46344.2|46364.2|46344.2|46364.1|46344.1|0
1740109640000|2025-02-21 03:47:20|46366.7|46346.7|46369.1|46349.1|46369.1|46349.1|46366.7|46346.7|1
1740109660000|2025-02-21 03:47:40|46371.5|46351.5|46371.7|46351.7|46371.7|46351.7|46369.1|46349.1|5
1740109700000|2025-02-21 03:48:20|46374.1|46354.1|46371.6|46351.6|46374.1|46354.1|46371.6|46351.6|0
1740109720000|2025-02-21 03:48:40|46374|46354|46374|46354|46374|46354|46374|46354|0
1740109730000|2025-02-21 03:48:50|46374.1|46354.1|46374.1|46354.1|46374.1|46354.1|46374.1|46354.1|2
1740109740000|2025-02-21 03:49:00|46371.6|46351.6|46371.6|46351.6|46374.1|46354.1|46371.6|46351.6|0
1740109750000|2025-02-21 03:49:10|46374|46354|46374.1|46354.1|46376.5|46356.5|46371.6|46351.6|0
1740109760000|2025-02-21 03:49:20|46374|46354|46371.6|46351.6|46374|46354|46371.6|46351.6|0
1740109770000|2025-02-21 03:49:30|46374|46354|46374.1|46354.1|46376.5|46356.5|46374|46354|1
1740109780000|2025-02-21 03:49:40|46371.7|46351.7|46371.6|46351.6|46371.7|46351.7|46371.6|46351.6|1
1740109820000|2025-02-21 03:50:20|46369.3|46349.3|46369.3|46349.3|46369.3|46349.3|46369.3|46349.3|0
1740109840000|2025-02-21 03:50:40|46366.6|46346.6|46364.1|46344.1|46366.6|46346.6|46364.1|46344.1|3
1740109850000|2025-02-21 03:50:50|46361.6|46341.6|46359.1|46339.1|46361.6|46341.6|46359.1|46339.1|0
1740109860000|2025-02-21 03:51:00|46359|46339|46356.6|46336.6|46359|46339|46356.6|46336.6|2
1740109870000|2025-02-21 03:51:10|46354.1|46334.1|46349.3|46329.3|46354.1|46334.1|46349.3|46329.3|1
1740109880000|2025-02-21 03:51:20|46346.9|46326.9|46344.1|46324.1|46346.9|46326.9|46344.1|46324.1|5
1740109890000|2025-02-21 03:51:30|46341.6|46321.6|46339.3|46319.3|46341.6|46321.6|46339.3|46319.3|10
1740109900000|2025-02-21 03:51:40|46339.2|46319.2|46341.8|46321.8|46341.8|46321.8|46339.2|46319.2|2
1740109910000|2025-02-21 03:51:50|46339.2|46319.2|46339.2|46319.2|46339.2|46319.2|46339.2|46319.2|0
1740109920000|2025-02-21 03:52:00|46339.3|46319.3|46339.3|46319.3|46339.3|46319.3|46339.2|46319.2|0
1740109930000|2025-02-21 03:52:10|46341.8|46321.8|46341.8|46321.8|46341.8|46321.8|46341.8|46321.8|0
1740109940000|2025-02-21 03:52:20|46344.2|46324.2|46344.2|46324.2|46344.2|46324.2|46344.2|46324.2|0
1740109960000|2025-02-21 03:52:40|46344.3|46324.3|46344.3|46324.3|46344.3|46324.3|46344.3|46324.3|0
1740109970000|2025-02-21 03:52:50|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|0
1740109980000|2025-02-21 03:53:00|||||||||1
1740110000000|2025-02-21 03:53:20|46349.1|46329.1|46349.1|46329.1|46349.1|46329.1|46349.1|46329.1|0
1740110010000|2025-02-21 03:53:30|||||||||1
1740110030000|2025-02-21 03:53:50|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|2
1740110060000|2025-02-21 03:54:20|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|1
1740110070000|2025-02-21 03:54:30|46354.2|46334.2|46354.3|46334.3|46354.3|46334.3|46354.2|46334.2|0
1740110080000|2025-02-21 03:54:40|46356.7|46336.7|46356.6|46336.6|46356.7|46336.7|46356.6|46336.6|0
1740110090000|2025-02-21 03:54:50|46356.7|46336.7|46356.7|46336.7|46356.7|46336.7|46356.7|46336.7|0
1740110100000|2025-02-21 03:55:00|46354.3|46334.3|46359.3|46339.3|46359.3|46339.3|46354.2|46334.2|2
1740110110000|2025-02-21 03:55:10|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|1
1740110120000|2025-02-21 03:55:20|46359.3|46339.3|46356.7|46336.7|46359.3|46339.3|46356.7|46336.7|2
1740110130000|2025-02-21 03:55:30|46354.1|46334.1|46349.2|46329.2|46354.2|46334.2|46349.2|46329.2|0
1740110140000|2025-02-21 03:55:40|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|0
1740110160000|2025-02-21 03:56:00|46351.6|46331.6|46354.2|46334.2|46354.2|46334.2|46351.6|46331.6|0
1740110170000|2025-02-21 03:56:10|46356.6|46336.6|46356.8|46336.8|46356.8|46336.8|46354.2|46334.2|1
1740110180000|2025-02-21 03:56:20|46356.7|46336.7|46359.2|46339.2|46359.2|46339.2|46354.3|46334.3|1
1740110190000|2025-02-21 03:56:30|46359.3|46339.3|46361.8|46341.8|46361.8|46341.8|46359.3|46339.3|0
1740110200000|2025-02-21 03:56:40|46361.7|46341.7|46361.8|46341.8|46361.8|46341.8|46361.6|46341.6|0
1740110220000|2025-02-21 03:57:00|46364.2|46344.2|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|0
1740110230000|2025-02-21 03:57:10|46364.3|46344.3|46366.7|46346.7|46366.7|46346.7|46364.3|46344.3|0
1740110240000|2025-02-21 03:57:20|46364.2|46344.2|46364.2|46344.2|46364.2|46344.2|46364.2|46344.2|1
1740110250000|2025-02-21 03:57:30|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|0
1740110270000|2025-02-21 03:57:50|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|0
1740110280000|2025-02-21 03:58:00|46359.2|46339.2|46356.7|46336.7|46359.2|46339.2|46356.7|46336.7|0
1740110290000|2025-02-21 03:58:10|46356.8|46336.8|46361.6|46341.6|46361.6|46341.6|46356.8|46336.8|0
1740110330000|2025-02-21 03:58:50|46359.2|46339.2|46361.6|46341.6|46361.7|46341.7|46359.2|46339.2|0
1740110340000|2025-02-21 03:59:00|46359.2|46339.2|46359.2|46339.2|46359.2|46339.2|46359.2|46339.2|1
1740110350000|2025-02-21 03:59:10|46361.6|46341.6|46361.6|46341.6|46361.7|46341.7|46361.6|46341.6|0
1740110360000|2025-02-21 03:59:20|46361.7|46341.7|46364.1|46344.1|46364.1|46344.1|46361.7|46341.7|0
1740110370000|2025-02-21 03:59:30|46361.7|46341.7|46364.1|46344.1|46364.1|46344.1|46361.7|46341.7|0
1740110380000|2025-02-21 03:59:40|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|46361.7|46341.7|0
1740110390000|2025-02-21 03:59:50|46361.6|46341.6|46361.7|46341.7|46361.7|46341.7|46361.6|46341.6|2
1740110420000|2025-02-21 04:00:20|46364.2|46344.2|46359.2|46339.2|46364.2|46344.2|46359.2|46339.2|5
1740110430000|2025-02-21 04:00:30|46354.2|46334.2|46351.7|46331.7|46354.2|46334.2|46351.7|46331.7|1
1740110450000|2025-02-21 04:00:50|46349.2|46329.2|46351.7|46331.7|46351.7|46331.7|46349.2|46329.2|0
1740110460000|2025-02-21 04:01:00|46351.6|46331.6|46349.2|46329.2|46351.7|46331.7|46349.2|46329.2|4
1740110470000|2025-02-21 04:01:10|||||||||1
1740110480000|2025-02-21 04:01:20|46349.1|46329.1|46346.7|46326.7|46349.1|46329.1|46344.2|46324.2|2
1740110500000|2025-02-21 04:01:40|46346.6|46326.6|46346.6|46326.6|46346.7|46326.7|46346.6|46326.6|0
1740110510000|2025-02-21 04:01:50|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|0
1740110520000|2025-02-21 04:02:00|46349.1|46329.1|46349.1|46329.1|46349.2|46329.2|46346.7|46326.7|1
1740110530000|2025-02-21 04:02:10|46346.7|46326.7|46344.3|46324.3|46346.7|46326.7|46344.3|46324.3|1
1740110550000|2025-02-21 04:02:30|46346.6|46326.6|46349.1|46329.1|46349.1|46329.1|46346.6|46326.6|0
1740110560000|2025-02-21 04:02:40|46349.2|46329.2|46349.3|46329.3|46349.3|46329.3|46349.1|46329.1|3
1740110580000|2025-02-21 04:03:00|46351.7|46331.7|46351.8|46331.8|46351.8|46331.8|46351.7|46331.7|1
1740110590000|2025-02-21 04:03:10|46354.2|46334.2|46354.3|46334.3|46354.3|46334.3|46354.2|46334.2|0
1740110600000|2025-02-21 04:03:20|46356.7|46336.7|46364.1|46344.1|46364.1|46344.1|46356.7|46336.7|0
1740110610000|2025-02-21 04:03:30|||||||||1
1740110620000|2025-02-21 04:03:40|46366.5|46346.5|46364.1|46344.1|46366.5|46346.5|46364.1|46344.1|0
1740110630000|2025-02-21 04:03:50|46361.7|46341.7|46364.3|46344.3|46364.3|46344.3|46361.7|46341.7|2
1740110640000|2025-02-21 04:04:00|46364.2|46344.2|46364.3|46344.3|46364.3|46344.3|46364.2|46344.2|0
1740110650000|2025-02-21 04:04:10|46366.7|46346.7|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|1
1740110660000|2025-02-21 04:04:20|46364.2|46344.2|46361.7|46341.7|46364.2|46344.2|46361.7|46341.7|0
1740110670000|2025-02-21 04:04:30|46361.6|46341.6|46359.2|46339.2|46361.6|46341.6|46359.2|46339.2|0
1740110690000|2025-02-21 04:04:50|46361.6|46341.6|46359.2|46339.2|46361.6|46341.6|46359.2|46339.2|1
1740110720000|2025-02-21 04:05:20|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|0
1740110730000|2025-02-21 04:05:30|46356.7|46336.7|46356.8|46336.8|46356.8|46336.8|46356.7|46336.7|3
1740110770000|2025-02-21 04:06:10|46359.2|46339.2|46356.8|46336.8|46359.2|46339.2|46356.8|46336.8|0
1740110790000|2025-02-21 04:06:30|46354.3|46334.3|46354.3|46334.3|46354.3|46334.3|46354.3|46334.3|4
1740110810000|2025-02-21 04:06:50|46349.3|46329.3|46349.3|46329.3|46349.3|46329.3|46349.3|46329.3|1
1740110820000|2025-02-21 04:07:00|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|1
1740110830000|2025-02-21 04:07:10|46344.3|46324.3|46341.7|46321.7|46344.3|46324.3|46339.4|46319.4|1
1740110850000|2025-02-21 04:07:30|46341.8|46321.8|46344.3|46324.3|46344.3|46324.3|46341.8|46321.8|4
1740110870000|2025-02-21 04:07:50|46339.5|46319.5|46339.4|46319.4|46339.5|46319.5|46339.4|46319.4|1
1740110880000|2025-02-21 04:08:00|46337|46317|46337|46317|46337|46317|46336.9|46316.9|0
1740110890000|2025-02-21 04:08:10|46336.9|46316.9|46336.9|46316.9|46336.9|46316.9|46336.9|46316.9|0
1740110910000|2025-02-21 04:08:30|46337|46317|46334.4|46314.4|46337|46317|46334.4|46314.4|0
1740110920000|2025-02-21 04:08:40|||||||||1
1740110930000|2025-02-21 04:08:50|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|0
1740110940000|2025-02-21 04:09:00|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|0
1740110950000|2025-02-21 04:09:10|46336.8|46316.8|46336.9|46316.9|46336.9|46316.9|46336.8|46316.8|8
1740110960000|2025-02-21 04:09:20|46339.4|46319.4|46339.3|46319.3|46341.8|46321.8|46339.3|46319.3|0
1740110970000|2025-02-21 04:09:30|46336.9|46316.9|46336.8|46316.8|46336.9|46316.9|46334.4|46314.4|2
1740110980000|2025-02-21 04:09:40|46334.4|46314.4|46336.8|46316.8|46336.8|46316.8|46334.4|46314.4|0
1740110990000|2025-02-21 04:09:50|||||||||1
1740111000000|2025-02-21 04:10:00|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46332|46312|0
1740111010000|2025-02-21 04:10:10|46332|46312|46331.9|46311.9|46332|46312|46331.9|46311.9|0
1740111020000|2025-02-21 04:10:20|46329.5|46309.5|46329.4|46309.4|46329.5|46309.5|46329.4|46309.4|0
1740111030000|2025-02-21 04:10:30|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|0
1740111040000|2025-02-21 04:10:40|46329.4|46309.4|46329.4|46309.4|46329.4|46309.4|46329.4|46309.4|0
1740111050000|2025-02-21 04:10:50|46326.9|46306.9|46329.4|46309.4|46329.4|46309.4|46326.9|46306.9|0
1740111060000|2025-02-21 04:11:00|46331.8|46311.8|46334.4|46314.4|46334.4|46314.4|46331.8|46311.8|2
1740111070000|2025-02-21 04:11:10|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|0
1740111090000|2025-02-21 04:11:30|46339.4|46319.4|46342.1|46322.1|46342.1|46322.1|46339.4|46319.4|0
1740111100000|2025-02-21 04:11:40|46344.4|46324.4|46346.8|46326.8|46346.8|46326.8|46344.4|46324.4|1
1740111110000|2025-02-21 04:11:50|46349.2|46329.2|46349.2|46329.2|46349.2|46329.2|46349.2|46329.2|1
1740111120000|2025-02-21 04:12:00|46349.3|46329.3|46349.4|46329.4|46349.4|46329.4|46349.3|46329.3|0
1740111130000|2025-02-21 04:12:10|||||||||1
1740111140000|2025-02-21 04:12:20|46349.5|46329.5|46352.2|46332.2|46352.2|46332.2|46349.5|46329.5|0
1740111170000|2025-02-21 04:12:50|46354.7|46334.7|46354.7|46334.7|46354.7|46334.7|46354.7|46334.7|0
1740111180000|2025-02-21 04:13:00|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|46354.6|46334.6|1
1740111190000|2025-02-21 04:13:10|46359.6|46339.6|46357.1|46337.1|46359.6|46339.6|46357.1|46337.1|1
1740111200000|2025-02-21 04:13:20|46354.7|46334.7|46354.6|46334.6|46354.7|46334.7|46354.6|46334.6|0
1740111210000|2025-02-21 04:13:30|46352.1|46332.1|46354.6|46334.6|46354.6|46334.6|46352.1|46332.1|6
1740111240000|2025-02-21 04:14:00|46357|46337|46357|46337|46357|46337|46357|46337|3
1740111250000|2025-02-21 04:14:10|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|1
1740111270000|2025-02-21 04:14:30|46354.5|46334.5|46352|46332|46354.5|46334.5|46352|46332|2
1740111280000|2025-02-21 04:14:40|46352.1|46332.1|46354.5|46334.5|46354.5|46334.5|46352.1|46332.1|0
1740111300000|2025-02-21 04:15:00|||||||||2
1740111310000|2025-02-21 04:15:10|46354.6|46334.6|46352|46332|46354.6|46334.6|46352|46332|4
1740111320000|2025-02-21 04:15:20|46349.6|46329.6|46349.6|46329.6|46349.6|46329.6|46349.6|46329.6|1
1740111330000|2025-02-21 04:15:30|46349.5|46329.5|46342.1|46322.1|46349.5|46329.5|46342.1|46322.1|1
1740111350000|2025-02-21 04:15:50|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|0
1740111370000|2025-02-21 04:16:10|46337.2|46317.2|46337.1|46317.1|46337.2|46317.2|46337.1|46317.1|1
1740111380000|2025-02-21 04:16:20|46339.5|46319.5|46337.1|46317.1|46339.5|46319.5|46337.1|46317.1|1
1740111410000|2025-02-21 04:16:50|46337|46317|46337|46317|46337|46317|46337|46317|0
1740111420000|2025-02-21 04:17:00|46334.6|46314.6|46337.1|46317.1|46339.5|46319.5|46334.6|46314.6|3
1740111430000|2025-02-21 04:17:10|46339.5|46319.5|46339.5|46319.5|46339.6|46319.6|46337.1|46317.1|0
1740111440000|2025-02-21 04:17:20|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|0
1740111450000|2025-02-21 04:17:30|46342|46322|46342|46322|46342|46322|46342|46322|3
1740111510000|2025-02-21 04:18:30|46342.1|46322.1|46347|46327|46347|46327|46342.1|46322.1|1
1740111530000|2025-02-21 04:18:50|46349.5|46329.5|46349.6|46329.6|46349.6|46329.6|46349.5|46329.5|3
1740111540000|2025-02-21 04:19:00|46347.1|46327.1|46347|46327|46347.1|46327.1|46347|46327|6
1740111550000|2025-02-21 04:19:10|46347.1|46327.1|46349.5|46329.5|46349.5|46329.5|46347.1|46327.1|2
1740111560000|2025-02-21 04:19:20|46347.1|46327.1|46349.5|46329.5|46349.5|46329.5|46347.1|46327.1|0
1740111570000|2025-02-21 04:19:30|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|0
1740111580000|2025-02-21 04:19:40|46347|46327|46346.9|46326.9|46347|46327|46346.9|46326.9|4
1740111590000|2025-02-21 04:19:50|46347.1|46327.1|46349.5|46329.5|46349.5|46329.5|46344.6|46324.6|0
1740111600000|2025-02-21 04:20:00|46347.1|46327.1|46344.5|46324.5|46347.1|46327.1|46342|46322|4
1740111620000|2025-02-21 04:20:20|46341.9|46321.9|46341.9|46321.9|46341.9|46321.9|46341.9|46321.9|0
1740111650000|2025-02-21 04:20:50|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|1
1740111660000|2025-02-21 04:21:00|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46339.5|46319.5|3
1740111710000|2025-02-21 04:21:50|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|0
1740111720000|2025-02-21 04:22:00|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|0
1740111730000|2025-02-21 04:22:10|||||||||1
1740111740000|2025-02-21 04:22:20|||||||||2
1740111750000|2025-02-21 04:22:30|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|46339.5|46319.5|1
1740111760000|2025-02-21 04:22:40|46334.6|46314.6|46334.5|46314.5|46334.6|46314.6|46334.5|46314.5|1
1740111770000|2025-02-21 04:22:50|46332.1|46312.1|46332.1|46312.1|46332.1|46312.1|46332.1|46312.1|0
1740111780000|2025-02-21 04:23:00|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|0
1740111790000|2025-02-21 04:23:10|46329.5|46309.5|46327.1|46307.1|46329.5|46309.5|46327.1|46307.1|0
1740111800000|2025-02-21 04:23:20|46327|46307|46327|46307|46327|46307|46327|46307|0
1740111810000|2025-02-21 04:23:30|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|0
1740111820000|2025-02-21 04:23:40|46324.6|46304.6|46319.6|46299.6|46324.6|46304.6|46319.6|46299.6|5
1740111830000|2025-02-21 04:23:50|||||||||1
1740111840000|2025-02-21 04:24:00|46322|46302|46319.6|46299.6|46322|46302|46319.6|46299.6|0
1740111850000|2025-02-21 04:24:10|46319.7|46299.7|46319.7|46299.7|46322.1|46302.1|46319.7|46299.7|1
1740111860000|2025-02-21 04:24:20|46322.1|46302.1|46319.5|46299.5|46322.1|46302.1|46319.5|46299.5|0
1740111870000|2025-02-21 04:24:30|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|1
1740111880000|2025-02-21 04:24:40|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|3
1740111890000|2025-02-21 04:24:50|||||||||1
1740111900000|2025-02-21 04:25:00|46317.2|46297.2|46319.6|46299.6|46319.6|46299.6|46317.2|46297.2|0
1740111910000|2025-02-21 04:25:10|46322|46302|46319.6|46299.6|46322|46302|46319.6|46299.6|0
1740111940000|2025-02-21 04:25:40|46324.5|46304.5|46324.6|46304.6|46324.6|46304.6|46324.5|46304.5|4
1740111950000|2025-02-21 04:25:50|46324.5|46304.5|46329.4|46309.4|46329.4|46309.4|46324.5|46304.5|0
1740111960000|2025-02-21 04:26:00|46327|46307|46329.5|46309.5|46329.5|46309.5|46327|46307|0
1740112020000|2025-02-21 04:27:00|46329.4|46309.4|46331.9|46311.9|46331.9|46311.9|46329.4|46309.4|0
1740112030000|2025-02-21 04:27:10|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|46329.5|46309.5|0
1740112040000|2025-02-21 04:27:20|46327|46307|46327|46307|46327|46307|46327|46307|1
1740112050000|2025-02-21 04:27:30|46327.1|46307.1|46329.3|46309.3|46329.5|46309.5|46327.1|46307.1|1
1740112060000|2025-02-21 04:27:40|46326.9|46306.9|46326.9|46306.9|46326.9|46306.9|46326.9|46306.9|2
1740112070000|2025-02-21 04:27:50|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|1
1740112090000|2025-02-21 04:28:10|||||||||1
1740112100000|2025-02-21 04:28:20|46322.1|46302.1|46317.2|46297.2|46322.1|46302.1|46317.2|46297.2|1
1740112110000|2025-02-21 04:28:30|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|0
1740112120000|2025-02-21 04:28:40|||||||||1
1740112130000|2025-02-21 04:28:50|||||||||2
1740112140000|2025-02-21 04:29:00|46314.7|46294.7|46314.6|46294.6|46314.7|46294.7|46314.6|46294.6|0
1740112160000|2025-02-21 04:29:20|46316.9|46296.9|46314.4|46294.4|46316.9|46296.9|46314.4|46294.4|5
1740112170000|2025-02-21 04:29:30|46314.5|46294.5|46312|46292|46314.5|46294.5|46311.9|46291.9|0
1740112180000|2025-02-21 04:29:40|46314.4|46294.4|46316.9|46296.9|46316.9|46296.9|46314.4|46294.4|4
1740112200000|2025-02-21 04:30:00|46319.3|46299.3|46316.9|46296.9|46319.3|46299.3|46316.9|46296.9|0
1740112230000|2025-02-21 04:30:30|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|1
1740112250000|2025-02-21 04:30:50|46324.4|46304.4|46329.8|46309.8|46329.8|46309.8|46324.4|46304.4|2
1740112260000|2025-02-21 04:31:00|46329.6|46309.6|46332|46312|46332|46312|46329.6|46309.6|1
1740112270000|2025-02-21 04:31:10|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|0
1740112280000|2025-02-21 04:31:20|46332|46312|46329.5|46309.5|46332|46312|46329.5|46309.5|0
1740112290000|2025-02-21 04:31:30|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|1
1740112300000|2025-02-21 04:31:40|46332|46312|46332.1|46312.1|46332.1|46312.1|46329.6|46309.6|0
1740112310000|2025-02-21 04:31:50|46332|46312|46332|46312|46332|46312|46332|46312|0
1740112320000|2025-02-21 04:32:00|46331.9|46311.9|46329.5|46309.5|46331.9|46311.9|46329.5|46309.5|0
1740112330000|2025-02-21 04:32:10|46331.9|46311.9|46332|46312|46332|46312|46331.9|46311.9|0
1740112360000|2025-02-21 04:32:40|46329.6|46309.6|46329.5|46309.5|46329.6|46309.6|46329.5|46309.5|0
1740112370000|2025-02-21 04:32:50|46327|46307|46327|46307|46327|46307|46327|46307|0
1740112420000|2025-02-21 04:33:40|46324.6|46304.6|46322.3|46302.3|46324.6|46304.6|46319.8|46299.8|0
1740112430000|2025-02-21 04:33:50|46322.1|46302.1|46322.1|46302.1|46322.3|46302.3|46322.1|46302.1|0
1740112440000|2025-02-21 04:34:00|46319.8|46299.8|46324.6|46304.6|46324.6|46304.6|46319.8|46299.8|2
1740112450000|2025-02-21 04:34:10|46322.1|46302.1|46324.5|46304.5|46324.5|46304.5|46322.1|46302.1|0
1740112460000|2025-02-21 04:34:20|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|2
1740112470000|2025-02-21 04:34:30|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46324.5|46304.5|0
1740112480000|2025-02-21 04:34:40|46324.8|46304.8|46324.5|46304.5|46324.8|46304.8|46324.5|46304.5|0
1740112490000|2025-02-21 04:34:50|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|0
1740112500000|2025-02-21 04:35:00|||||||||4
1740112510000|2025-02-21 04:35:10|46327|46307|46324.5|46304.5|46327|46307|46324.5|46304.5|1
1740112550000|2025-02-21 04:35:50|46324.4|46304.4|46322.2|46302.2|46324.5|46304.5|46322|46302|0
1740112560000|2025-02-21 04:36:00|46322|46302|46322.2|46302.2|46322.2|46302.2|46322|46302|0
1740112570000|2025-02-21 04:36:10|46324.7|46304.7|46327.1|46307.1|46327.1|46307.1|46324.7|46304.7|0
1740112580000|2025-02-21 04:36:20|46324.7|46304.7|46324.6|46304.6|46324.7|46304.7|46324.6|46304.6|0
1740112590000|2025-02-21 04:36:30|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|46322.2|46302.2|4
1740112620000|2025-02-21 04:37:00|46322.3|46302.3|46322.4|46302.4|46322.4|46302.4|46322.3|46302.3|0
1740112630000|2025-02-21 04:37:10|46324.7|46304.7|46324.8|46304.8|46324.8|46304.8|46322.3|46302.3|0
1740112660000|2025-02-21 04:37:40|46324.7|46304.7|46324.8|46304.8|46324.8|46304.8|46324.7|46304.7|0
1740112670000|2025-02-21 04:37:50|46324.7|46304.7|46324.8|46304.8|46324.8|46304.8|46324.7|46304.7|0
1740112710000|2025-02-21 04:38:30|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|46327.2|46307.2|0
1740112720000|2025-02-21 04:38:40|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|0
1740112730000|2025-02-21 04:38:50|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|2
1740112740000|2025-02-21 04:39:00|46327|46307|46324.6|46304.6|46327|46307|46324.6|46304.6|0
1740112780000|2025-02-21 04:39:40|||||||||1
1740112810000|2025-02-21 04:40:10|46324.7|46304.7|46327.1|46307.1|46327.1|46307.1|46324.7|46304.7|1
1740112820000|2025-02-21 04:40:20|46324.7|46304.7|46327.1|46307.1|46327.1|46307.1|46324.7|46304.7|0
1740112840000|2025-02-21 04:40:40|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|46324.7|46304.7|0
1740112870000|2025-02-21 04:41:10|46327.1|46307.1|46324.6|46304.6|46327.1|46307.1|46324.6|46304.6|0
1740112890000|2025-02-21 04:41:30|46322.2|46302.2|46322.1|46302.1|46322.2|46302.2|46322.1|46302.1|1
1740112910000|2025-02-21 04:41:50|||||||||2
1740112930000|2025-02-21 04:42:10|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|0
1740112960000|2025-02-21 04:42:40|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|46317.2|46297.2|1
1740112970000|2025-02-21 04:42:50|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|0
1740112980000|2025-02-21 04:43:00|46319.7|46299.7|46319.7|46299.7|46319.7|46299.7|46319.6|46299.6|1
1740113000000|2025-02-21 04:43:20|46319.6|46299.6|46317.1|46297.1|46319.6|46299.6|46317.1|46297.1|2
1740113020000|2025-02-21 04:43:40|||||||||3
1740113060000|2025-02-21 04:44:20|46314.7|46294.7|46314.6|46294.6|46314.7|46294.7|46314.6|46294.6|1
1740113070000|2025-02-21 04:44:30|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|0
1740113080000|2025-02-21 04:44:40|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|0
1740113100000|2025-02-21 04:45:00|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|46312.2|46292.2|0
1740113110000|2025-02-21 04:45:10|46312.1|46292.1|46304.7|46284.7|46312.1|46292.1|46304.7|46284.7|1
1740113120000|2025-02-21 04:45:20|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|46302.2|46282.2|0
1740113130000|2025-02-21 04:45:30|46304.6|46284.6|46304.6|46284.6|46304.6|46284.6|46304.6|46284.6|0
1740113140000|2025-02-21 04:45:40|46302.1|46282.1|46307.2|46287.2|46307.2|46287.2|46302.1|46282.1|2
1740113150000|2025-02-21 04:45:50|46307.3|46287.3|46307.2|46287.2|46307.3|46287.3|46307.2|46287.2|1
1740113160000|2025-02-21 04:46:00|46307|46287|46299.6|46279.6|46307|46287|46299.6|46279.6|9
1740113170000|2025-02-21 04:46:10|46297.2|46277.2|46299.6|46279.6|46299.6|46279.6|46297.2|46277.2|1
1740113200000|2025-02-21 04:46:40|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|0
1740113210000|2025-02-21 04:46:50|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|1
1740113220000|2025-02-21 04:47:00|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|46297.2|46277.2|0
1740113230000|2025-02-21 04:47:10|||||||||4
1740113240000|2025-02-21 04:47:20|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|0
1740113260000|2025-02-21 04:47:40|46297.2|46277.2|46297|46277|46297.2|46277.2|46297|46277|3
1740113270000|2025-02-21 04:47:50|46296.9|46276.9|46294.5|46274.5|46296.9|46276.9|46294.5|46274.5|2
1740113290000|2025-02-21 04:48:10|46286.9|46266.9|46284.5|46264.5|46286.9|46266.9|46284.5|46264.5|7
1740113300000|2025-02-21 04:48:20|46282.1|46262.1|46281.9|46261.9|46282.1|46262.1|46281.8|46261.8|3
1740113310000|2025-02-21 04:48:30|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|1
1740113320000|2025-02-21 04:48:40|46279.5|46259.5|46279.6|46259.6|46279.6|46259.6|46279.5|46259.5|2
1740113330000|2025-02-21 04:48:50|46282|46262|46274.4|46254.4|46282|46262|46274.4|46254.4|8
1740113340000|2025-02-21 04:49:00|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|0
1740113350000|2025-02-21 04:49:10|46269.5|46249.5|46264.4|46244.4|46271.9|46251.9|46264.4|46244.4|2
1740113360000|2025-02-21 04:49:20|46266.8|46246.8|46264.4|46244.4|46266.8|46246.8|46264.4|46244.4|5
1740113370000|2025-02-21 04:49:30|46266.8|46246.8|46266.8|46246.8|46266.8|46246.8|46266.8|46246.8|0
1740113380000|2025-02-21 04:49:40|46264.4|46244.4|46262|46242|46264.4|46244.4|46262|46242|0
1740113390000|2025-02-21 04:49:50|46264.4|46244.4|46267.1|46247.1|46267.1|46247.1|46264.4|46244.4|4
1740113400000|2025-02-21 04:50:00|46267.3|46247.3|46274.5|46254.5|46274.5|46254.5|46267.3|46247.3|1
1740113410000|2025-02-21 04:50:10|46272.1|46252.1|46274.5|46254.5|46274.5|46254.5|46272.1|46252.1|0
1740113420000|2025-02-21 04:50:20|46272.1|46252.1|46276.9|46256.9|46276.9|46256.9|46272.1|46252.1|0
1740113430000|2025-02-21 04:50:30|46277|46257|46276.9|46256.9|46277|46257|46276.9|46256.9|0
1740113450000|2025-02-21 04:50:50|46274.6|46254.6|46277|46257|46277|46257|46274.6|46254.6|1
1740113480000|2025-02-21 04:51:20|46279.5|46259.5|46279.6|46259.6|46279.6|46259.6|46279.5|46259.5|2
1740113490000|2025-02-21 04:51:30|46279.7|46259.7|46279.6|46259.6|46279.8|46259.8|46279.6|46259.6|1
1740113500000|2025-02-21 04:51:40|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46279.8|46259.8|1
1740113510000|2025-02-21 04:51:50|||||||||1
1740113530000|2025-02-21 04:52:10|46284.6|46264.6|46287.1|46267.1|46287.1|46267.1|46284.6|46264.6|1
1740113540000|2025-02-21 04:52:20|46284.7|46264.7|46287.1|46267.1|46287.1|46267.1|46284.7|46264.7|0
1740113550000|2025-02-21 04:52:30|46289.5|46269.5|46284.6|46264.6|46289.5|46269.5|46284.6|46264.6|7
1740113560000|2025-02-21 04:52:40|46284.5|46264.5|46281.9|46261.9|46284.5|46264.5|46281.9|46261.9|0
1740113570000|2025-02-21 04:52:50|46279.4|46259.4|46281.8|46261.8|46281.8|46261.8|46279.4|46259.4|7
1740113580000|2025-02-21 04:53:00|46281.9|46261.9|46281.9|46261.9|46281.9|46261.9|46281.9|46261.9|1
1740113590000|2025-02-21 04:53:10|46284.4|46264.4|46281.9|46261.9|46284.4|46264.4|46281.9|46261.9|2
1740113600000|2025-02-21 04:53:20|46284.3|46264.3|46284.4|46264.4|46284.4|46264.4|46284.3|46264.3|2
1740113610000|2025-02-21 04:53:30|46282|46262|46284.4|46264.4|46284.4|46264.4|46282|46262|0
1740113620000|2025-02-21 04:53:40|46284.5|46264.5|46284.5|46264.5|46284.5|46264.5|46284.5|46264.5|0
1740113640000|2025-02-21 04:54:00|46282|46262|46281.9|46261.9|46282|46262|46281.9|46261.9|2
1740113650000|2025-02-21 04:54:10|46279.5|46259.5|46281.8|46261.8|46281.9|46261.9|46279.4|46259.4|2
1740113660000|2025-02-21 04:54:20|46279.4|46259.4|46277|46257|46279.4|46259.4|46277|46257|0
1740113690000|2025-02-21 04:54:50|46274.5|46254.5|46277|46257|46277|46257|46274.5|46254.5|1
1740113700000|2025-02-21 04:55:00|46279.4|46259.4|46277|46257|46279.4|46259.4|46277|46257|0
1740113720000|2025-02-21 04:55:20|46279.4|46259.4|46277.1|46257.1|46279.5|46259.5|46277.1|46257.1|0
1740113730000|2025-02-21 04:55:30|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|3
1740113740000|2025-02-21 04:55:40|46274.5|46254.5|46274.4|46254.4|46274.5|46254.5|46274.4|46254.4|0
1740113750000|2025-02-21 04:55:50|46272|46252|46272|46252|46272|46252|46272|46252|0
1740113760000|2025-02-21 04:56:00|46269.6|46249.6|46259.5|46239.5|46269.6|46249.6|46259.4|46239.4|6
1740113770000|2025-02-21 04:56:10|46259.6|46239.6|46259.5|46239.5|46259.6|46239.6|46259.5|46239.5|0
1740113780000|2025-02-21 04:56:20|46259.6|46239.6|46259.4|46239.4|46259.6|46239.6|46257.1|46237.1|3
1740113790000|2025-02-21 04:56:30|46257|46237|46257.1|46237.1|46259.5|46239.5|46257|46237|2
1740113800000|2025-02-21 04:56:40|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|2
1740113840000|2025-02-21 04:57:20|46259.7|46239.7|46259.8|46239.8|46259.8|46239.8|46259.7|46239.7|3
1740113850000|2025-02-21 04:57:30|46259.9|46239.9|46262.2|46242.2|46262.2|46242.2|46259.9|46239.9|4
1740113860000|2025-02-21 04:57:40|46259.7|46239.7|46259.7|46239.7|46259.7|46239.7|46259.7|46239.7|0
1740113870000|2025-02-21 04:57:50|46259.6|46239.6|46259.7|46239.7|46259.7|46239.7|46259.5|46239.5|0
1740113880000|2025-02-21 04:58:00|46259.6|46239.6|46254.7|46234.7|46259.6|46239.6|46254.7|46234.7|4
1740113890000|2025-02-21 04:58:10|46252.4|46232.4|46254.7|46234.7|46254.7|46234.7|46252.4|46232.4|0
1740113900000|2025-02-21 04:58:20|46252.4|46232.4|46257.2|46237.2|46257.2|46237.2|46252.2|46232.2|2
1740113910000|2025-02-21 04:58:30|46257.1|46237.1|46254.7|46234.7|46257.1|46237.1|46254.7|46234.7|0
1740113920000|2025-02-21 04:58:40|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|2
1740113930000|2025-02-21 04:58:50|46257.3|46237.3|46254.8|46234.8|46257.3|46237.3|46254.8|46234.8|0
1740113950000|2025-02-21 04:59:10|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|46257.3|46237.3|3
1740113960000|2025-02-21 04:59:20|46254.6|46234.6|46252.3|46232.3|46254.6|46234.6|46252.3|46232.3|1
1740113970000|2025-02-21 04:59:30|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|46249.8|46229.8|1
1740113980000|2025-02-21 04:59:40|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|0
1740113990000|2025-02-21 04:59:50|46249.8|46229.8|46247.3|46227.3|46249.8|46229.8|46247.3|46227.3|1
1740114000000|2025-02-21 05:00:00|46249.6|46229.6|46267.3|46247.3|46267.3|46247.3|46249.6|46229.6|5
1740114010000|2025-02-21 05:00:10|46264.8|46244.8|46262.3|46242.3|46267.3|46247.3|46262.3|46242.3|0
1740114020000|2025-02-21 05:00:20|46259.9|46239.9|46257.3|46237.3|46259.9|46239.9|46257.3|46237.3|1
1740114030000|2025-02-21 05:00:30|46259.8|46239.8|46259.8|46239.8|46259.8|46239.8|46259.7|46239.7|2
1740114040000|2025-02-21 05:00:40|46259.7|46239.7|46259.8|46239.8|46259.8|46239.8|46259.7|46239.7|1
1740114050000|2025-02-21 05:00:50|46262.2|46242.2|46262.3|46242.3|46262.3|46242.3|46259.7|46239.7|0
1740114060000|2025-02-21 05:01:00|46264.9|46244.9|46264.8|46244.8|46264.9|46244.9|46262.3|46242.3|4
1740114070000|2025-02-21 05:01:10|46264.7|46244.7|46267.3|46247.3|46267.4|46247.4|46264.7|46244.7|2
1740114080000|2025-02-21 05:01:20|46264.8|46244.8|46264.8|46244.8|46267.3|46247.3|46264.7|46244.7|0
1740114090000|2025-02-21 05:01:30|46264.7|46244.7|46264.7|46244.7|46267.3|46247.3|46262.3|46242.3|0
1740114100000|2025-02-21 05:01:40|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|46267.3|46247.3|0
1740114110000|2025-02-21 05:01:50|46267.2|46247.2|46267.3|46247.3|46267.3|46247.3|46267.2|46247.2|1
1740114120000|2025-02-21 05:02:00|46269.8|46249.8|46264.7|46244.7|46269.8|46249.8|46262.3|46242.3|2
1740114130000|2025-02-21 05:02:10|46264.8|46244.8|46267.4|46247.4|46267.4|46247.4|46264.7|46244.7|0
1740114140000|2025-02-21 05:02:20|46267.3|46247.3|46272.2|46252.2|46272.2|46252.2|46267.3|46247.3|1
1740114150000|2025-02-21 05:02:30|46272.3|46252.3|46272.2|46252.2|46272.3|46252.3|46272.2|46252.2|0
1740114160000|2025-02-21 05:02:40|46272.3|46252.3|46277.1|46257.1|46277.1|46257.1|46272.3|46252.3|0
1740114170000|2025-02-21 05:02:50|46277.2|46257.2|46277.2|46257.2|46277.2|46257.2|46277.1|46257.1|1
1740114180000|2025-02-21 05:03:00|46277.3|46257.3|46279.7|46259.7|46279.7|46259.7|46277.2|46257.2|4
1740114190000|2025-02-21 05:03:10|46282.2|46262.2|46282.2|46262.2|46282.2|46262.2|46282.1|46262.1|0
1740114200000|2025-02-21 05:03:20|46284.6|46264.6|46282.2|46262.2|46284.6|46264.6|46282.2|46262.2|1
1740114210000|2025-02-21 05:03:30|46284.6|46264.6|46282.2|46262.2|46284.6|46264.6|46282.2|46262.2|0
1740114220000|2025-02-21 05:03:40|46287.1|46267.1|46287.2|46267.2|46287.3|46267.3|46282.3|46262.3|3
1740114230000|2025-02-21 05:03:50|46287|46267|46282.2|46262.2|46287|46267|46282.2|46262.2|4
1740114240000|2025-02-21 05:04:00|46284.7|46264.7|46282.3|46262.3|46287.2|46267.2|46282.3|46262.3|5
1740114250000|2025-02-21 05:04:10|46282.2|46262.2|46279.8|46259.8|46282.2|46262.2|46279.8|46259.8|1
1740114260000|2025-02-21 05:04:20|46279.7|46259.7|46284.7|46264.7|46284.7|46264.7|46279.7|46259.7|3
1740114270000|2025-02-21 05:04:30|46287.1|46267.1|46287.1|46267.1|46287.2|46267.2|46284.7|46264.7|0
1740114280000|2025-02-21 05:04:40|46287.2|46267.2|46292.2|46272.2|46292.2|46272.2|46287.2|46267.2|0
1740114290000|2025-02-21 05:04:50|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|46294.8|46274.8|3
1740114300000|2025-02-21 05:05:00|46297.2|46277.2|46299.7|46279.7|46299.8|46279.8|46297.2|46277.2|1
1740114310000|2025-02-21 05:05:10|46299.8|46279.8|46299.8|46279.8|46299.8|46279.8|46299.7|46279.7|6
1740114320000|2025-02-21 05:05:20|46299.9|46279.9|46299.8|46279.8|46299.9|46279.9|46299.8|46279.8|2
1740114330000|2025-02-21 05:05:30|46299.7|46279.7|46299.7|46279.7|46299.7|46279.7|46297.1|46277.1|3
1740114340000|2025-02-21 05:05:40|46299.8|46279.8|46302.2|46282.2|46302.2|46282.2|46299.8|46279.8|2
1740114360000|2025-02-21 05:06:00|46299.8|46279.8|46297.3|46277.3|46299.8|46279.8|46297.3|46277.3|5
1740114370000|2025-02-21 05:06:10|46294.8|46274.8|46287.3|46267.3|46294.8|46274.8|46287.3|46267.3|0
1740114380000|2025-02-21 05:06:20|46282.3|46262.3|46279.8|46259.8|46282.3|46262.3|46279.8|46259.8|4
1740114390000|2025-02-21 05:06:30|46284.8|46264.8|46279.8|46259.8|46284.8|46264.8|46279.8|46259.8|3
1740114400000|2025-02-21 05:06:40|46284.6|46264.6|46279.8|46259.8|46284.6|46264.6|46279.8|46259.8|2
1740114410000|2025-02-21 05:06:50|46279.9|46259.9|46277.3|46257.3|46282.3|46262.3|46277.3|46257.3|3
1740114420000|2025-02-21 05:07:00|46277.2|46257.2|46274.8|46254.8|46277.3|46257.3|46274.7|46254.7|2
1740114430000|2025-02-21 05:07:10|46277.3|46257.3|46274.7|46254.7|46277.3|46257.3|46274.7|46254.7|0
1740114440000|2025-02-21 05:07:20|46274.6|46254.6|46259.7|46239.7|46274.6|46254.6|46259.7|46239.7|3
1740114450000|2025-02-21 05:07:30|46257.3|46237.3|46254.7|46234.7|46257.3|46237.3|46244.9|46224.9|3
1740114460000|2025-02-21 05:07:40|46254.8|46234.8|46259.8|46239.8|46259.8|46239.8|46254.8|46234.8|2
1740114470000|2025-02-21 05:07:50|46259.7|46239.7|46257.3|46237.3|46259.7|46239.7|46257.2|46237.2|0
1740114480000|2025-02-21 05:08:00|46259.7|46239.7|46252.3|46232.3|46259.7|46239.7|46252.3|46232.3|2
1740114490000|2025-02-21 05:08:10|46252.2|46232.2|46244.7|46224.7|46252.2|46232.2|46244.7|46224.7|4
1740114500000|2025-02-21 05:08:20|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|46242.2|46222.2|14
1740114510000|2025-02-21 05:08:30|46242.2|46222.2|46239.6|46219.6|46242.2|46222.2|46239.6|46219.6|1
1740114520000|2025-02-21 05:08:40|46239.7|46219.7|46239.7|46219.7|46239.7|46219.7|46239.7|46219.7|1
1740114530000|2025-02-21 05:08:50|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|46244.7|46224.7|1
1740114540000|2025-02-21 05:09:00|46244.8|46224.8|46252.1|46232.1|46252.1|46232.1|46244.8|46224.8|5
1740114550000|2025-02-21 05:09:10|46252.2|46232.2|46249.7|46229.7|46252.2|46232.2|46249.7|46229.7|0
1740114560000|2025-02-21 05:09:20|46252.1|46232.1|46252.3|46232.3|46252.3|46232.3|46249.7|46229.7|1
1740114570000|2025-02-21 05:09:30|46252.4|46232.4|46252.4|46232.4|46254.8|46234.8|46252.4|46232.4|0
1740114580000|2025-02-21 05:09:40|46252.3|46232.3|46254.7|46234.7|46257.2|46237.2|46252.3|46232.3|2
1740114590000|2025-02-21 05:09:50|46257.1|46237.1|46254.7|46234.7|46257.2|46237.2|46254.7|46234.7|1
1740114600000|2025-02-21 05:10:00|46252.3|46232.3|46249.8|46229.8|46257.2|46237.2|46249.8|46229.8|3
1740114610000|2025-02-21 05:10:10|46249.6|46229.6|46242.2|46222.2|46249.6|46229.6|46242.2|46222.2|1
1740114620000|2025-02-21 05:10:20|46242.1|46222.1|46242.2|46222.2|46242.2|46222.2|46242.1|46222.1|3
1740114630000|2025-02-21 05:10:30|46239.8|46219.8|46242.2|46222.2|46242.2|46222.2|46239.7|46219.7|2
1740114640000|2025-02-21 05:10:40|46244.6|46224.6|46244.7|46224.7|46244.7|46224.7|46244.6|46224.6|0
1740114650000|2025-02-21 05:10:50|46244.6|46224.6|46242.2|46222.2|46244.7|46224.7|46242.2|46222.2|0
1740114660000|2025-02-21 05:11:00|46244.6|46224.6|46249.6|46229.6|46252.1|46232.1|46244.6|46224.6|0
1740114670000|2025-02-21 05:11:10|46252|46232|46249.6|46229.6|46252.1|46232.1|46249.6|46229.6|0
1740114680000|2025-02-21 05:11:20|46252|46232|46252.1|46232.1|46252.1|46232.1|46249.6|46229.6|1
1740114690000|2025-02-21 05:11:30|46252.2|46232.2|46249.7|46229.7|46252.2|46232.2|46249.7|46229.7|1
1740114700000|2025-02-21 05:11:40|46252.1|46232.1|46249.7|46229.7|46252.1|46232.1|46249.7|46229.7|0
1740114710000|2025-02-21 05:11:50|46247.2|46227.2|46252.2|46232.2|46252.2|46232.2|46247.2|46227.2|1
1740114720000|2025-02-21 05:12:00|46249.7|46229.7|46247.2|46227.2|46249.7|46229.7|46247.2|46227.2|0
1740114730000|2025-02-21 05:12:10|46249.7|46229.7|46249.6|46229.6|46249.7|46229.7|46247.2|46227.2|0
1740114740000|2025-02-21 05:12:20|46249.7|46229.7|46249.7|46229.7|46252.2|46232.2|46249.6|46229.6|2
1740114750000|2025-02-21 05:12:30|46252.2|46232.2|46252.3|46232.3|46252.3|46232.3|46252.2|46232.2|0
1740114760000|2025-02-21 05:12:40|46254.7|46234.7|46257.1|46237.1|46257.1|46237.1|46254.7|46234.7|0
1740114770000|2025-02-21 05:12:50|46257.2|46237.2|46257.1|46237.1|46257.2|46237.2|46254.7|46234.7|0
1740114780000|2025-02-21 05:13:00|46254.7|46234.7|46257.1|46237.1|46257.1|46237.1|46252.2|46232.2|3
1740114800000|2025-02-21 05:13:20|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|0
1740114810000|2025-02-21 05:13:30|46259.6|46239.6|46257.2|46237.2|46259.6|46239.6|46257.2|46237.2|3
1740114820000|2025-02-21 05:13:40|46257.1|46237.1|46259.6|46239.6|46259.7|46239.7|46257.1|46237.1|0
1740114830000|2025-02-21 05:13:50|46259.7|46239.7|46262.1|46242.1|46262.1|46242.1|46259.7|46239.7|0
1740114840000|2025-02-21 05:14:00|46264.5|46244.5|46269.6|46249.6|46269.6|46249.6|46264.5|46244.5|3
1740114850000|2025-02-21 05:14:10|46269.7|46249.7|46269.8|46249.8|46269.8|46249.8|46269.7|46249.7|8
1740114860000|2025-02-21 05:14:20|46269.7|46249.7|46267.3|46247.3|46269.8|46249.8|46264.7|46244.7|10
1740114870000|2025-02-21 05:14:30|46269.7|46249.7|46267.3|46247.3|46272.2|46252.2|46267.3|46247.3|0
1740114880000|2025-02-21 05:14:40|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|46272.1|46252.1|1
1740114890000|2025-02-21 05:14:50|46272.1|46252.1|46272.3|46252.3|46272.3|46252.3|46267.3|46247.3|0
1740114900000|2025-02-21 05:15:00|46272.2|46252.2|46272.2|46252.2|46272.3|46252.3|46272.1|46252.1|1
1740114910000|2025-02-21 05:15:10|46272.1|46252.1|46274.7|46254.7|46274.7|46254.7|46272.1|46252.1|0
1740114920000|2025-02-21 05:15:20|46272.1|46252.1|46277.1|46257.1|46277.1|46257.1|46272.1|46252.1|1
1740114930000|2025-02-21 05:15:30|46272.1|46252.1|46274.7|46254.7|46274.7|46254.7|46272.1|46252.1|0
1740114940000|2025-02-21 05:15:40|46277.1|46257.1|46277.1|46257.1|46277.1|46257.1|46274.7|46254.7|0
1740114950000|2025-02-21 05:15:50|46274.7|46254.7|46277.1|46257.1|46277.1|46257.1|46274.7|46254.7|0
1740114960000|2025-02-21 05:16:00|46274.7|46254.7|46277.1|46257.1|46277.3|46257.3|46274.7|46254.7|0
1740114970000|2025-02-21 05:16:10|46274.7|46254.7|46279.7|46259.7|46279.7|46259.7|46274.7|46254.7|0
1740114980000|2025-02-21 05:16:20|46277.1|46257.1|46277.1|46257.1|46279.7|46259.7|46277.1|46257.1|0
1740114990000|2025-02-21 05:16:30|46277.2|46257.2|46277.3|46257.3|46279.7|46259.7|46274.8|46254.8|0
1740115000000|2025-02-21 05:16:40|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|46279.7|46259.7|0
1740115010000|2025-02-21 05:16:50|46284.5|46264.5|46282.1|46262.1|46284.7|46264.7|46282.1|46262.1|0
1740115020000|2025-02-21 05:17:00|46282.3|46262.3|46282.2|46262.2|46284.7|46264.7|46279.7|46259.7|1
1740115030000|2025-02-21 05:17:10|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|46282.2|46262.2|0
1740115040000|2025-02-21 05:17:20|46284.7|46264.7|46284.7|46264.7|46284.7|46264.7|46284.7|46264.7|1
1740115060000|2025-02-21 05:17:40|46284.6|46264.6|46282.2|46262.2|46287.2|46267.2|46282.2|46262.2|4
1740115070000|2025-02-21 05:17:50|46284.6|46264.6|46287.1|46267.1|46287.1|46267.1|46284.6|46264.6|0
1740115080000|2025-02-21 05:18:00|46284.7|46264.7|46287.2|46267.2|46287.2|46267.2|46284.7|46264.7|0
1740115090000|2025-02-21 05:18:10|46284.8|46264.8|46287.1|46267.1|46287.1|46267.1|46282.2|46262.2|0
1740115100000|2025-02-21 05:18:20|46287|46267|46282.2|46262.2|46287|46267|46282.2|46262.2|0
1740115110000|2025-02-21 05:18:30|46284.6|46264.6|46287.1|46267.1|46287.1|46267.1|46282.2|46262.2|0
1740115120000|2025-02-21 05:18:40|46284.7|46264.7|46282.2|46262.2|46284.7|46264.7|46282.2|46262.2|1
1740115130000|2025-02-21 05:18:50|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|0
1740115140000|2025-02-21 05:19:00|46277.3|46257.3|46282.1|46262.1|46282.2|46262.2|46277.3|46257.3|0
1740115150000|2025-02-21 05:19:10|46279.7|46259.7|46282.2|46262.2|46282.2|46262.2|46279.6|46259.6|0
1740115180000|2025-02-21 05:19:40|46279.8|46259.8|46282.2|46262.2|46282.2|46262.2|46279.7|46259.7|2
1740115190000|2025-02-21 05:19:50|46279.8|46259.8|46277.2|46257.2|46279.8|46259.8|46277.2|46257.2|3
1740115200000|2025-02-21 05:20:00|46277.1|46257.1|46274.7|46254.7|46277.1|46257.1|46274.7|46254.7|3
1740115210000|2025-02-21 05:20:10|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|46272.2|46252.2|1
1740115220000|2025-02-21 05:20:20|46272.1|46252.1|46269.6|46249.6|46272.1|46252.1|46269.6|46249.6|0
1740115230000|2025-02-21 05:20:30|46267.2|46247.2|46259.8|46239.8|46267.2|46247.2|46259.8|46239.8|1
1740115240000|2025-02-21 05:20:40|46262.2|46242.2|46257.2|46237.2|46262.2|46242.2|46254.7|46234.7|2
1740115250000|2025-02-21 05:20:50|46257.1|46237.1|46259.7|46239.7|46259.7|46239.7|46254.7|46234.7|1
1740115260000|2025-02-21 05:21:00|46259.8|46239.8|46262.2|46242.2|46262.2|46242.2|46259.8|46239.8|0
1740115270000|2025-02-21 05:21:10|46259.6|46239.6|46259.7|46239.7|46262.2|46242.2|46257.2|46237.2|4
1740115280000|2025-02-21 05:21:20|46262.1|46242.1|46262.1|46242.1|46264.6|46244.6|46262.1|46242.1|1
1740115290000|2025-02-21 05:21:30|46259.7|46239.7|46257.2|46237.2|46262.1|46242.1|46257.2|46237.2|0
1740115300000|2025-02-21 05:21:40|46257.1|46237.1|46257.1|46237.1|46257.2|46237.2|46257.1|46237.1|1
1740115310000|2025-02-21 05:21:50|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|46257.1|46237.1|1
1740115320000|2025-02-21 05:22:00|46257.1|46237.1|46254.7|46234.7|46257.2|46237.2|46254.7|46234.7|1
1740115330000|2025-02-21 05:22:10|46252.3|46232.3|46254.7|46234.7|46254.7|46234.7|46252.3|46232.3|1
1740115340000|2025-02-21 05:22:20|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|2
1740115350000|2025-02-21 05:22:30|46254.7|46234.7|46257.2|46237.2|46257.2|46237.2|46254.7|46234.7|0
1740115360000|2025-02-21 05:22:40|46257.1|46237.1|46257.2|46237.2|46257.2|46237.2|46257.1|46237.1|0
1740115370000|2025-02-21 05:22:50|46257.1|46237.1|46262.1|46242.1|46262.1|46242.1|46257.1|46237.1|0
1740115380000|2025-02-21 05:23:00|46257.2|46237.2|46257.1|46237.1|46257.2|46237.2|46252.4|46232.4|0
1740115390000|2025-02-21 05:23:10|46254.7|46234.7|46257.2|46237.2|46257.2|46237.2|46254.7|46234.7|2
1740115400000|2025-02-21 05:23:20|46259.6|46239.6|46262.1|46242.1|46262.1|46242.1|46259.6|46239.6|0
1740115410000|2025-02-21 05:23:30|46257.2|46237.2|46262.1|46242.1|46262.1|46242.1|46257.2|46237.2|0
1740115430000|2025-02-21 05:23:50|46262.2|46242.2|46262.1|46242.1|46262.2|46242.2|46262.1|46242.1|0
1740115440000|2025-02-21 05:24:00|46259.8|46239.8|46262.3|46242.3|46262.3|46242.3|46259.6|46239.6|1
1740115450000|2025-02-21 05:24:10|46264.8|46244.8|46269.9|46249.9|46269.9|46249.9|46264.8|46244.8|2
1740115460000|2025-02-21 05:24:20|46272.3|46252.3|46272.5|46252.5|46272.5|46252.5|46272.3|46252.3|0
1740115470000|2025-02-21 05:24:30|46274.9|46254.9|46274.9|46254.9|46277.3|46257.3|46274.9|46254.9|0
1740115480000|2025-02-21 05:24:40|46274.8|46254.8|46274.6|46254.6|46274.8|46254.8|46274.6|46254.6|0
1740115490000|2025-02-21 05:24:50|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|46274.5|46254.5|1
1740115500000|2025-02-21 05:25:00|46272.3|46252.3|46277|46257|46277|46257|46269.8|46249.8|6
1740115510000|2025-02-21 05:25:10|46274.7|46254.7|46277|46257|46277|46257|46272.2|46252.2|9
1740115520000|2025-02-21 05:25:20|46274.7|46254.7|46279.4|46259.4|46279.4|46259.4|46274.5|46254.5|4
1740115530000|2025-02-21 05:25:30|46282|46262|46276.9|46256.9|46282|46262|46276.9|46256.9|3
1740115540000|2025-02-21 05:25:40|46279.4|46259.4|46281.9|46261.9|46282|46262|46276.9|46256.9|1
1740115550000|2025-02-21 05:25:50|46282|46262|46281.9|46261.9|46284.4|46264.4|46281.9|46261.9|0
1740115560000|2025-02-21 05:26:00|46284.4|46264.4|46279.5|46259.5|46284.4|46264.4|46279.4|46259.4|0
1740115570000|2025-02-21 05:26:10|46281.9|46261.9|46284.4|46264.4|46284.4|46264.4|46281.9|46261.9|1
1740115580000|2025-02-21 05:26:20|46284.3|46264.3|46279.4|46259.4|46284.3|46264.3|46279.4|46259.4|1
1740115590000|2025-02-21 05:26:30|46281.8|46261.8|46284.4|46264.4|46284.4|46264.4|46281.8|46261.8|1
1740115600000|2025-02-21 05:26:40|46281.9|46261.9|46279.4|46259.4|46282.1|46262.1|46279.4|46259.4|0
1740115610000|2025-02-21 05:26:50|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|0
1740115620000|2025-02-21 05:27:00|46279.4|46259.4|46276.9|46256.9|46279.4|46259.4|46276.9|46256.9|0
1740115640000|2025-02-21 05:27:20|46277.1|46257.1|46279.5|46259.5|46279.5|46259.5|46277.1|46257.1|2
1740115650000|2025-02-21 05:27:30|46277|46257|46277|46257|46277|46257|46277|46257|1
1740115660000|2025-02-21 05:27:40|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|0
1740115670000|2025-02-21 05:27:50|46274.5|46254.5|46274.5|46254.5|46274.5|46254.5|46272|46252|6
1740115680000|2025-02-21 05:28:00|46274.6|46254.6|46282|46262|46282|46262|46274.6|46254.6|11
1740115700000|2025-02-21 05:28:20|46279.5|46259.5|46279.5|46259.5|46279.6|46259.6|46279.5|46259.5|2
1740115720000|2025-02-21 05:28:40|46279.4|46259.4|46282|46262|46282|46262|46277|46257|1
1740115730000|2025-02-21 05:28:50|46284.5|46264.5|46282|46262|46284.5|46264.5|46282|46262|1
1740115740000|2025-02-21 05:29:00|46282.1|46262.1|46284.5|46264.5|46284.5|46264.5|46282|46262|0
1740115750000|2025-02-21 05:29:10|46282|46262|46282|46262|46282|46262|46282|46262|1
1740115760000|2025-02-21 05:29:20|46284.5|46264.5|46284.5|46264.5|46284.6|46264.6|46282.1|46262.1|3
1740115770000|2025-02-21 05:29:30|46282.1|46262.1|46284.5|46264.5|46284.5|46264.5|46282|46262|0
1740115780000|2025-02-21 05:29:40|46282|46262|46282|46262|46284.5|46264.5|46282|46262|0
1740115790000|2025-02-21 05:29:50|46281.9|46261.9|46279.5|46259.5|46281.9|46261.9|46277|46257|9
1740115800000|2025-02-21 05:30:00|46274.6|46254.6|46279.6|46259.6|46292.2|46272.2|46274.6|46254.6|14
1740115810000|2025-02-21 05:30:10|46279.7|46259.7|46254.6|46234.6|46279.7|46259.7|46254.6|46234.6|10
1740115820000|2025-02-21 05:30:20|46252.1|46232.1|46277|46257|46277|46257|46249.6|46229.6|6
1740115830000|2025-02-21 05:30:30|46279.5|46259.5|46289.5|46269.5|46289.5|46269.5|46279.5|46259.5|8
1740115840000|2025-02-21 05:30:40|46289.6|46269.6|46294.6|46274.6|46294.8|46274.8|46289.6|46269.6|2
1740115850000|2025-02-21 05:30:50|||||||||1
1740115860000|2025-02-21 05:31:00|46292.1|46272.1|46289.5|46269.5|46292.1|46272.1|46289.5|46269.5|6
1740115870000|2025-02-21 05:31:10|46292|46272|46287|46267|46292|46272|46287|46267|2
1740115880000|2025-02-21 05:31:20|46282|46262|46279.6|46259.6|46282|46262|46277.1|46257.1|1
1740115890000|2025-02-21 05:31:30|46279.4|46259.4|46277.1|46257.1|46279.6|46259.6|46277|46257|0
1740115900000|2025-02-21 05:31:40|46277|46257|46269.5|46249.5|46279.5|46259.5|46269.5|46249.5|0
1740115910000|2025-02-21 05:31:50|46272|46252|46272|46252|46272|46252|46269.4|46249.4|0
1740115920000|2025-02-21 05:32:00|46269.6|46249.6|46269.6|46249.6|46272|46252|46267|46247|1
1740115930000|2025-02-21 05:32:10|46272|46252|46262.1|46242.1|46272|46252|46262|46242|9
1740115940000|2025-02-21 05:32:20|46264.6|46244.6|46259.6|46239.6|46264.6|46244.6|46257.2|46237.2|1
1740115950000|2025-02-21 05:32:30|46259.5|46239.5|46262|46242|46262|46242|46257|46237|0
1740115960000|2025-02-21 05:32:40|46259.6|46239.6|46262|46242|46262|46242|46257|46237|1
1740115970000|2025-02-21 05:32:50|46262.1|46242.1|46257|46237|46262.1|46242.1|46252.1|46232.1|8
1740115980000|2025-02-21 05:33:00|46259.5|46239.5|46254.6|46234.6|46259.5|46239.5|46252.1|46232.1|2
1740115990000|2025-02-21 05:33:10|46257|46237|46259.5|46239.5|46259.5|46239.5|46256.9|46236.9|5
1740116000000|2025-02-21 05:33:20|46259.6|46239.6|46257|46237|46262|46242|46257|46237|2
1740116010000|2025-02-21 05:33:30|46259.4|46239.4|46257.1|46237.1|46264.6|46244.6|46257.1|46237.1|0
1740116020000|2025-02-21 05:33:40|46257|46237|46262|46242|46262|46242|46257|46237|0
1740116030000|2025-02-21 05:33:50|46262.1|46242.1|46264.6|46244.6|46269.4|46249.4|46262|46242|2
1740116040000|2025-02-21 05:34:00|46267|46247|46257|46237|46267|46247|46254.6|46234.6|3
1740116050000|2025-02-21 05:34:10|46257.1|46237.1|46262|46242|46262.1|46242.1|46257.1|46237.1|0
1740116060000|2025-02-21 05:34:20|46259.6|46239.6|46267.1|46247.1|46267.1|46247.1|46259.6|46239.6|2
1740116070000|2025-02-21 05:34:30|46267.2|46247.2|46272.2|46252.2|46274.6|46254.6|46267.1|46247.1|3
1740116080000|2025-02-21 05:34:40|46274.6|46254.6|46277.2|46257.2|46277.2|46257.2|46272.2|46252.2|0
1740116090000|2025-02-21 05:34:50|46279.6|46259.6|46277.1|46257.1|46282|46262|46277.1|46257.1|0
1740116100000|2025-02-21 05:35:00|46276.9|46256.9|46259.8|46239.8|46277|46257|46259.8|46239.8|4
1740116110000|2025-02-21 05:35:10|46259.7|46239.7|46262.1|46242.1|46262.1|46242.1|46257.3|46237.3|1
1740116120000|2025-02-21 05:35:20|46264.6|46244.6|46264.6|46244.6|46267.1|46247.1|46264.6|46244.6|4
1740116130000|2025-02-21 05:35:30|46264.5|46244.5|46269.5|46249.5|46269.5|46249.5|46264.5|46244.5|1
1740116140000|2025-02-21 05:35:40|46269.6|46249.6|46272|46252|46272|46252|46269.5|46249.5|0
1740116150000|2025-02-21 05:35:50|46274.5|46254.5|46279.6|46259.6|46279.6|46259.6|46272.1|46252.1|5
1740116160000|2025-02-21 05:36:00|46277.1|46257.1|46287|46267|46287|46267|46277|46257|1
1740116170000|2025-02-21 05:36:10|46284.6|46264.6|46282|46262|46284.6|46264.6|46282|46262|0
1740116180000|2025-02-21 05:36:20|46282.1|46262.1|46286.9|46266.9|46286.9|46266.9|46282.1|46262.1|1
1740116190000|2025-02-21 05:36:30|46287|46267|46289.6|46269.6|46289.6|46269.6|46287|46267|0
1740116200000|2025-02-21 05:36:40|46289.7|46269.7|46287.2|46267.2|46292.2|46272.2|46282.4|46262.4|0
1740116210000|2025-02-21 05:36:50|46287.1|46267.1|46287|46267|46289.6|46269.6|46284.6|46264.6|1
1740116220000|2025-02-21 05:37:00|46282.2|46262.2|46284.5|46264.5|46287|46267|46282|46262|1
1740116230000|2025-02-21 05:37:10|46282.1|46262.1|46282.1|46262.1|46284.5|46264.5|46282.1|46262.1|0
1740116240000|2025-02-21 05:37:20|46284.5|46264.5|46282.1|46262.1|46287|46267|46282.1|46262.1|1
1740116250000|2025-02-21 05:37:30|46284.6|46264.6|46287.1|46267.1|46287.1|46267.1|46282.1|46262.1|1
1740116260000|2025-02-21 05:37:40|46282.1|46262.1|46289.7|46269.7|46289.7|46269.7|46282.1|46262.1|13
1740116270000|2025-02-21 05:37:50|46292.1|46272.1|46294.6|46274.6|46297|46277|46292.1|46272.1|0
1740116280000|2025-02-21 05:38:00|46297|46277|46289.5|46269.5|46297|46277|46289.5|46269.5|1
1740116290000|2025-02-21 05:38:10|46289.6|46269.6|46279.6|46259.6|46292|46272|46279.6|46259.6|2
1740116300000|2025-02-21 05:38:20|46282.2|46262.2|46274.6|46254.6|46282.2|46262.2|46274.6|46254.6|0
1740116310000|2025-02-21 05:38:30|46277|46257|46277|46257|46277.1|46257.1|46272|46252|2
1740116320000|2025-02-21 05:38:40|46277.2|46257.2|46284.8|46264.8|46284.8|46264.8|46277|46257|0
1740116330000|2025-02-21 05:38:50|46284.6|46264.6|46282.1|46262.1|46287|46267|46279.7|46259.7|1
1740116340000|2025-02-21 05:39:00|46279.7|46259.7|46282|46262|46282.2|46262.2|46277.1|46257.1|0
1740116350000|2025-02-21 05:39:10|46282.1|46262.1|46287|46267|46287|46267|46282|46262|0
1740116360000|2025-02-21 05:39:20|46289.4|46269.4|46297|46277|46297|46277|46289.4|46269.4|2
1740116370000|2025-02-21 05:39:30|46292|46272|46292|46272|46297|46277|46292|46272|0
1740116380000|2025-02-21 05:39:40|46289.6|46269.6|46282|46262|46289.6|46269.6|46282|46262|0
1740116390000|2025-02-21 05:39:50|46277|46257|46279.6|46259.6|46282|46262|46277|46257|1
1740116400000|2025-02-21 05:40:00|46282|46262|46284.6|46264.6|46287|46267|46282|46262|0
1740116410000|2025-02-21 05:40:10|46287|46267|46292|46272|46292|46272|46287|46267|0
1740116420000|2025-02-21 05:40:20|46289.6|46269.6|46292|46272|46292|46272|46289.6|46269.6|0
1740116430000|2025-02-21 05:40:30|46294.4|46274.4|46292|46272|46297|46277|46292|46272|0
1740116440000|2025-02-21 05:40:40|46294.4|46274.4|46292|46272|46297|46277|46292|46272|0
1740116450000|2025-02-21 05:40:50|46289.6|46269.6|46289.6|46269.6|46292|46272|46289.6|46269.6|0
1740116460000|2025-02-21 05:41:00|46287|46267|46282|46262|46287|46267|46282|46262|1
1740116470000|2025-02-21 05:41:10|46282.1|46262.1|46287|46267|46287|46267|46282.1|46262.1|2
1740116480000|2025-02-21 05:41:20|46287.1|46267.1|46292|46272|46292|46272|46287|46267|1
1740116490000|2025-02-21 05:41:30|46289.6|46269.6|46279.6|46259.6|46289.6|46269.6|46279.6|46259.6|0
1740116500000|2025-02-21 05:41:40|46277.2|46257.2|46269.6|46249.6|46277.2|46257.2|46269.6|46249.6|0
1740116510000|2025-02-21 05:41:50|46267.2|46247.2|46272|46252|46272|46252|46264.7|46244.7|1
1740116520000|2025-02-21 05:42:00|46277|46257|46279.5|46259.5|46279.5|46259.5|46277|46257|4
1740116530000|2025-02-21 05:42:10|46277.1|46257.1|46277|46257|46282|46262|46277|46257|1
1740116540000|2025-02-21 05:42:20|46274.6|46254.6|46274.5|46254.5|46277|46257|46274.5|46254.5|0
1740116550000|2025-02-21 05:42:30|46274.4|46254.4|46264.6|46244.6|46274.4|46254.4|46264.5|46244.5|1
1740116560000|2025-02-21 05:42:40|46267|46247|46262.2|46242.2|46267|46247|46262.2|46242.2|0
1740116570000|2025-02-21 05:42:50|46262.1|46242.1|46237.2|46217.2|46262.1|46242.1|46237.2|46217.2|8
1740116580000|2025-02-21 05:43:00|46232|46212|46219.6|46199.6|46232|46212|46217.2|46197.2|9
1740116590000|2025-02-21 05:43:10|46217.2|46197.2|46232.2|46212.2|46232.2|46212.2|46217.2|46197.2|1
1740116600000|2025-02-21 05:43:20|46237.1|46217.1|46239.6|46219.6|46239.6|46219.6|46237.1|46217.1|3
1740116610000|2025-02-21 05:43:30|46237.2|46217.2|46232.2|46212.2|46237.2|46217.2|46229.7|46209.7|1
1740116620000|2025-02-21 05:43:40|46227.3|46207.3|46232.2|46212.2|46232.2|46212.2|46227.3|46207.3|2
1740116630000|2025-02-21 05:43:50|46234.6|46214.6|46237.2|46217.2|46242.2|46222.2|46234.6|46214.6|0
1740116640000|2025-02-21 05:44:00|46242|46222|46234.5|46214.5|46242|46222|46234.5|46214.5|2
1740116650000|2025-02-21 05:44:10|46234.6|46214.6|46232.2|46212.2|46237|46217|46232|46212|1
1740116660000|2025-02-21 05:44:20|46234.6|46214.6|46254.8|46234.8|46254.8|46234.8|46234.6|46214.6|6
1740116670000|2025-02-21 05:44:30|46254.7|46234.7|46259.7|46239.7|46259.7|46239.7|46254.7|46234.7|1
1740116680000|2025-02-21 05:44:40|46257.2|46237.2|46252.1|46232.1|46257.2|46237.2|46252.1|46232.1|2
1740116690000|2025-02-21 05:44:50|46249.5|46229.5|46249.6|46229.6|46249.6|46229.6|46247.1|46227.1|0
1740116700000|2025-02-21 05:45:00|46252.2|46232.2|46257.2|46237.2|46257.2|46237.2|46252.2|46232.2|0
1740116710000|2025-02-21 05:45:10|46262.1|46242.1|46262.2|46242.2|46262.2|46242.2|46262.1|46242.1|3
1740116720000|2025-02-21 05:45:20|46262|46242|46254.6|46234.6|46262|46242|46254.6|46234.6|0
1740116730000|2025-02-21 05:45:30|46254.7|46234.7|46257.2|46237.2|46257.2|46237.2|46254.7|46234.7|0
1740116740000|2025-02-21 05:45:40|46257.1|46237.1|46252.2|46232.2|46257.1|46237.1|46252.2|46232.2|0
1740116750000|2025-02-21 05:45:50|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|3
1740116760000|2025-02-21 05:46:00|46257|46237|46252.2|46232.2|46257.2|46237.2|46252.2|46232.2|0
1740116770000|2025-02-21 05:46:10|46257|46237|46257.2|46237.2|46257.2|46237.2|46254.6|46234.6|0
1740116780000|2025-02-21 05:46:20|46262.2|46242.2|46262.2|46242.2|46262.2|46242.2|46257.2|46237.2|3
1740116790000|2025-02-21 05:46:30|46262.1|46242.1|46262|46242|46262.2|46242.2|46262|46242|1
1740116800000|2025-02-21 05:46:40|46259.6|46239.6|46257.2|46237.2|46262.2|46242.2|46257.2|46237.2|0
1740116810000|2025-02-21 05:46:50|46259.6|46239.6|46262.2|46242.2|46262.2|46242.2|46259.6|46239.6|0
1740116820000|2025-02-21 05:47:00|46257.2|46237.2|46254.7|46234.7|46257.2|46237.2|46252.2|46232.2|3
1740116830000|2025-02-21 05:47:10|46257.2|46237.2|46257.2|46237.2|46257.2|46237.2|46254.7|46234.7|0
1740116840000|2025-02-21 05:47:20|46262.1|46242.1|46262.2|46242.2|46262.2|46242.2|46259.6|46239.6|2
1740116850000|2025-02-21 05:47:30|46262.1|46242.1|46262.2|46242.2|46267|46247|46259.7|46239.7|0
1740116860000|2025-02-21 05:47:40|46264.6|46244.6|46267|46247|46267|46247|46264.6|46244.6|2
1740116870000|2025-02-21 05:47:50|46264.6|46244.6|46262.2|46242.2|46264.6|46244.6|46262.2|46242.2|2
1740116880000|2025-02-21 05:48:00|46262.1|46242.1|46259.6|46239.6|46262.2|46242.2|46257.2|46237.2|1
1740116890000|2025-02-21 05:48:10|46262.2|46242.2|46262.2|46242.2|46262.2|46242.2|46259.6|46239.6|0
1740116900000|2025-02-21 05:48:20|46264.6|46244.6|46262.2|46242.2|46264.6|46244.6|46262.2|46242.2|0
1740116910000|2025-02-21 05:48:30|46264.6|46244.6|46262.2|46242.2|46267|46247|46262.2|46242.2|0
1740116920000|2025-02-21 05:48:40|46259.7|46239.7|46252.2|46232.2|46259.7|46239.7|46252.2|46232.2|2
1740116930000|2025-02-21 05:48:50|46252.1|46232.1|46254.6|46234.6|46257.3|46237.3|46252.1|46232.1|1
1740116940000|2025-02-21 05:49:00|46254.8|46234.8|46249.9|46229.9|46257.3|46237.3|46247.3|46227.3|0
1740116950000|2025-02-21 05:49:10|46252.3|46232.3|46257|46237|46259.5|46239.5|46252.3|46232.3|0
1740116960000|2025-02-21 05:49:20|46254.6|46234.6|46252.3|46232.3|46257.3|46237.3|46252.3|46232.3|0
1740116970000|2025-02-21 05:49:30|46254.6|46234.6|46249.8|46229.8|46254.6|46234.6|46249.8|46229.8|1
1740116980000|2025-02-21 05:49:40|46249.6|46229.6|46239.6|46219.6|46252.3|46232.3|46239.6|46219.6|1
1740116990000|2025-02-21 05:49:50|46242.1|46222.1|46242.2|46222.2|46242.3|46222.3|46237.3|46217.3|6
1740117000000|2025-02-21 05:50:00|46242.3|46222.3|46237.3|46217.3|46242.3|46222.3|46234.8|46214.8|2
1740117010000|2025-02-21 05:50:10|46239.7|46219.7|46229.7|46209.7|46239.7|46219.7|46229.7|46209.7|6
1740117020000|2025-02-21 05:50:20|46227.3|46207.3|46237.3|46217.3|46237.3|46217.3|46227.3|46207.3|2
1740117030000|2025-02-21 05:50:30|46237.4|46217.4|46242.3|46222.3|46242.3|46222.3|46237.4|46217.4|2
1740117040000|2025-02-21 05:50:40|46244.7|46224.7|46247.3|46227.3|46249.8|46229.8|46244.7|46224.7|1
1740117050000|2025-02-21 05:50:50|46247.4|46227.4|46257.3|46237.3|46259.7|46239.7|46247.4|46227.4|0
1740117060000|2025-02-21 05:51:00|46259.7|46239.7|46257.1|46237.1|46259.7|46239.7|46254.7|46234.7|0
1740117070000|2025-02-21 05:51:10|46254.7|46234.7|46252.1|46232.1|46254.7|46234.7|46247.3|46227.3|1
1740117080000|2025-02-21 05:51:20|46252.2|46232.2|46262.3|46242.3|46262.3|46242.3|46252.2|46232.2|0
1740117090000|2025-02-21 05:51:30|46262.2|46242.2|46262.3|46242.3|46262.3|46242.3|46257.3|46237.3|0
1740117100000|2025-02-21 05:51:40|46262.1|46242.1|46262.3|46242.3|46262.3|46242.3|46257.3|46237.3|11
1740117110000|2025-02-21 05:51:50|46262.4|46242.4|46269.8|46249.8|46274.7|46254.7|46262.4|46242.4|2
1740117120000|2025-02-21 05:52:00|46272.2|46252.2|46262.3|46242.3|46272.2|46252.2|46262.3|46242.3|3
1740117130000|2025-02-21 05:52:10|46262.2|46242.2|46267.4|46247.4|46267.4|46247.4|46262.2|46242.2|4
1740117140000|2025-02-21 05:52:20|46267.5|46247.5|46269.9|46249.9|46277.3|46257.3|46267.5|46247.5|1
1740117150000|2025-02-21 05:52:30|46272.3|46252.3|46272.2|46252.2|46274.7|46254.7|46272.2|46252.2|4
1740117160000|2025-02-21 05:52:40|46269.8|46249.8|46267.1|46247.1|46269.8|46249.8|46264.7|46244.7|1
1740117170000|2025-02-21 05:52:50|46262.2|46242.2|46262.3|46242.3|46264.7|46244.7|46262.2|46242.2|3
1740117180000|2025-02-21 05:53:00|46264.7|46244.7|46262.1|46242.1|46267.1|46247.1|46262.1|46242.1|1
1740117190000|2025-02-21 05:53:10|46259.7|46239.7|46254.7|46234.7|46262.1|46242.1|46254.7|46234.7|0
1740117200000|2025-02-21 05:53:20|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|46252.3|46232.3|0
1740117210000|2025-02-21 05:53:30|46252.1|46232.1|46242.1|46222.1|46252.1|46232.1|46242.1|46222.1|0
1740117220000|2025-02-21 05:53:40|46242.2|46222.2|46242.1|46222.1|46247.1|46227.1|46242.1|46222.1|3
1740117230000|2025-02-21 05:53:50|46239.7|46219.7|46247.1|46227.1|46247.1|46227.1|46237.2|46217.2|0
1740117240000|2025-02-21 05:54:00|46242.2|46222.2|46242.2|46222.2|46247.2|46227.2|46242.1|46222.1|1
1740117250000|2025-02-21 05:54:10|46242|46222|46242|46222|46242|46222|46242|46222|0
1740117260000|2025-02-21 05:54:20|46239.6|46219.6|46239.7|46219.7|46239.7|46219.7|46239.6|46219.6|1
1740117270000|2025-02-21 05:54:30|46239.8|46219.8|46249.6|46229.6|46249.6|46229.6|46239.8|46219.8|1
1740117280000|2025-02-21 05:54:40|46247.2|46227.2|46252|46232|46252|46232|46247.2|46227.2|0
1740117290000|2025-02-21 05:54:50|46252.1|46232.1|46254.7|46234.7|46257.1|46237.1|46252.1|46232.1|1
1740117300000|2025-02-21 05:55:00|46257.1|46237.1|46257.1|46237.1|46259.6|46239.6|46254.7|46234.7|0
1740117310000|2025-02-21 05:55:10|46259.6|46239.6|46267.2|46247.2|46267.2|46247.2|46259.6|46239.6|2
1740117320000|2025-02-21 05:55:20|46267.1|46247.1|46269.7|46249.7|46269.7|46249.7|46267.1|46247.1|0
1740117330000|2025-02-21 05:55:30|46267.3|46247.3|46269.7|46249.7|46269.7|46249.7|46267.1|46247.1|0
1740117340000|2025-02-21 05:55:40|46267.3|46247.3|46264.7|46244.7|46267.3|46247.3|46264.7|46244.7|0
1740117350000|2025-02-21 05:55:50|46262.3|46242.3|46264.8|46244.8|46264.8|46244.8|46262.3|46242.3|0
1740117360000|2025-02-21 05:56:00|46264.7|46244.7|46267.3|46247.3|46267.3|46247.3|46264.7|46244.7|0
1740117370000|2025-02-21 05:56:10|46269.7|46249.7|46267.3|46247.3|46269.7|46249.7|46267.3|46247.3|0
1740117380000|2025-02-21 05:56:20|46264.8|46244.8|46262.3|46242.3|46264.8|46244.8|46262.3|46242.3|1
1740117390000|2025-02-21 05:56:30|46264.7|46244.7|46262.4|46242.4|46267.2|46247.2|46262.3|46242.3|0
1740117400000|2025-02-21 05:56:40|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|46262.3|46242.3|2
1740117410000|2025-02-21 05:56:50|46262.2|46242.2|46262.4|46242.4|46262.4|46242.4|46259.8|46239.8|0
1740117420000|2025-02-21 05:57:00|46264.8|46244.8|46267.3|46247.3|46267.3|46247.3|46264.7|46244.7|0
1740117430000|2025-02-21 05:57:10|46269.7|46249.7|46257.3|46237.3|46272.3|46252.3|46257.3|46237.3|1
1740117440000|2025-02-21 05:57:20|46259.7|46239.7|46254.9|46234.9|46259.7|46239.7|46254.9|46234.9|0
1740117450000|2025-02-21 05:57:30|46254.8|46234.8|46252.4|46232.4|46254.8|46234.8|46250|46230|1
1740117460000|2025-02-21 05:57:40|46250|46230|46254.8|46234.8|46254.8|46234.8|46250|46230|0
1740117470000|2025-02-21 05:57:50|46262.3|46242.3|46262.3|46242.3|46267.3|46247.3|46262.3|46242.3|15
1740117480000|2025-02-21 05:58:00|46264.7|46244.7|46257.2|46237.2|46267.3|46247.3|46257.2|46237.2|1
1740117490000|2025-02-21 05:58:10|46257.3|46237.3|46257.2|46237.2|46257.3|46237.3|46257.2|46237.2|0
1740117500000|2025-02-21 05:58:20|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|46254.7|46234.7|1
1740117510000|2025-02-21 05:58:30|46254.6|46234.6|46252.1|46232.1|46254.6|46234.6|46252.1|46232.1|1
1740117520000|2025-02-21 05:58:40|46252.2|46232.2|46252.1|46232.1|46254.6|46234.6|46252.1|46232.1|2
1740117530000|2025-02-21 05:58:50|46249.7|46229.7|46249.7|46229.7|46249.7|46229.7|46249.7|46229.7|0
1740117540000|2025-02-21 05:59:00|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|1
1740117550000|2025-02-21 05:59:10|46244.7|46224.7|46252.1|46232.1|46252.1|46232.1|46242.1|46222.1|3
1740117560000|2025-02-21 05:59:20|46249.7|46229.7|46252.1|46232.1|46252.1|46232.1|46247.1|46227.1|1
1740117570000|2025-02-21 05:59:30|46252.2|46232.2|46254.7|46234.7|46254.7|46234.7|46252.1|46232.1|0
1740117580000|2025-02-21 05:59:40|46252.2|46232.2|46252.1|46232.1|46257.1|46237.1|46252.1|46232.1|0
1740117590000|2025-02-21 05:59:50|46249.5|46229.5|46254.6|46234.6|46257.1|46237.1|46249.5|46229.5|1
1740117600000|2025-02-21 06:00:00|46257.1|46237.1|46262.2|46242.2|46262.2|46242.2|46254.6|46234.6|4
1740117610000|2025-02-21 06:00:10|46264.6|46244.6|46272.1|46252.1|46272.1|46252.1|46262.2|46242.2|15
1740117620000|2025-02-21 06:00:20|46277|46257|46272.1|46252.1|46277|46257|46272.1|46252.1|3
1740117630000|2025-02-21 06:00:30|46269.7|46249.7|46269.7|46249.7|46269.7|46249.7|46267.2|46247.2|0
1740117640000|2025-02-21 06:00:40|46269.5|46249.5|46269.7|46249.7|46269.7|46249.7|46264.7|46244.7|1
1740117650000|2025-02-21 06:00:50|46269.8|46249.8|46269.8|46249.8|46269.8|46249.8|46269.8|46249.8|0
1740117660000|2025-02-21 06:01:00|46269.7|46249.7|46269.7|46249.7|46272.1|46252.1|46269.6|46249.6|0
1740117670000|2025-02-21 06:01:10|46267.1|46247.1|46267.2|46247.2|46269.6|46249.6|46262.3|46242.3|11
1740117680000|2025-02-21 06:01:20|46267.1|46247.1|46267.2|46247.2|46269.6|46249.6|46267.1|46247.1|0
1740117690000|2025-02-21 06:01:30|46269.6|46249.6|46272.2|46252.2|46272.2|46252.2|46267.3|46247.3|1
1740117700000|2025-02-21 06:01:40|46272.1|46252.1|46264.7|46244.7|46272.2|46252.2|46264.7|46244.7|1
1740117710000|2025-02-21 06:01:50|46262.2|46242.2|46262.1|46242.1|46267.1|46247.1|46262.1|46242.1|0
1740117720000|2025-02-21 06:02:00|46264.5|46244.5|46262.2|46242.2|46264.7|46244.7|46262.1|46242.1|0
1740117730000|2025-02-21 06:02:10|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|0
1740117740000|2025-02-21 06:02:20|46262|46242|46254.6|46234.6|46262|46242|46254.6|46234.6|1
1740117750000|2025-02-21 06:02:30|46252.1|46232.1|46244.5|46224.5|46252.1|46232.1|46244.5|46224.5|0
1740117760000|2025-02-21 06:02:40|46239.7|46219.7|46234.7|46214.7|46239.7|46219.7|46234.7|46214.7|1
1740117770000|2025-02-21 06:02:50|46232.3|46212.3|46222.2|46202.2|46232.3|46212.3|46222.2|46202.2|8
1740117780000|2025-02-21 06:03:00|46219.7|46199.7|46219.7|46199.7|46219.7|46199.7|46212.1|46192.1|4
1740117790000|2025-02-21 06:03:10|46219.8|46199.8|46219.7|46199.7|46222.2|46202.2|46219.7|46199.7|6
1740117800000|2025-02-21 06:03:20|46217.3|46197.3|46217.3|46197.3|46219.7|46199.7|46217.2|46197.2|4
1740117810000|2025-02-21 06:03:30|46217.2|46197.2|46222.3|46202.3|46222.3|46202.3|46214.8|46194.8|2
1740117820000|2025-02-21 06:03:40|46224.8|46204.8|46227.4|46207.4|46229.8|46209.8|46224.8|46204.8|5
1740117830000|2025-02-21 06:03:50|46222.3|46202.3|46202.3|46182.3|46222.3|46202.3|46197.3|46177.3|9
1740117840000|2025-02-21 06:04:00|46204.7|46184.7|46202.2|46182.2|46204.7|46184.7|46202.2|46182.2|0
1740117850000|2025-02-21 06:04:10|46199.7|46179.7|46192.3|46172.3|46199.7|46179.7|46192.3|46172.3|3
1740117860000|2025-02-21 06:04:20|46194.7|46174.7|46202.3|46182.3|46202.3|46182.3|46194.7|46174.7|3
1740117870000|2025-02-21 06:04:30|46204.8|46184.8|46202.3|46182.3|46204.8|46184.8|46202.3|46182.3|1
1740117880000|2025-02-21 06:04:40|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|0
1740117890000|2025-02-21 06:04:50|46204.9|46184.9|46204.9|46184.9|46204.9|46184.9|46204.9|46184.9|0
1740117900000|2025-02-21 06:05:00|46207.4|46187.4|46217.3|46197.3|46217.3|46197.3|46207.4|46187.4|8
1740117910000|2025-02-21 06:05:10|46209.9|46189.9|46204.8|46184.8|46209.9|46189.9|46204.8|46184.8|4
1740117920000|2025-02-21 06:05:20|46202.4|46182.4|46202.3|46182.3|46204.8|46184.8|46199.9|46179.9|2
1740117930000|2025-02-21 06:05:30|46199.9|46179.9|46204.8|46184.8|46204.8|46184.8|46197.4|46177.4|0
1740117940000|2025-02-21 06:05:40|46207.2|46187.2|46207.4|46187.4|46207.4|46187.4|46207.2|46187.2|2
1740117950000|2025-02-21 06:05:50|46207.3|46187.3|46212.3|46192.3|46212.3|46192.3|46207.3|46187.3|0
1740117960000|2025-02-21 06:06:00|46214.7|46194.7|46214.7|46194.7|46217.3|46197.3|46212.3|46192.3|0
1740117970000|2025-02-21 06:06:10|46212.3|46192.3|46207.2|46187.2|46212.3|46192.3|46204.8|46184.8|0
1740117980000|2025-02-21 06:06:20|46204.8|46184.8|46207.2|46187.2|46207.3|46187.3|46202.4|46182.4|0
1740117990000|2025-02-21 06:06:30|46204.7|46184.7|46204.7|46184.7|46204.7|46184.7|46199.8|46179.8|0
1740118000000|2025-02-21 06:06:40|46202.3|46182.3|46197.3|46177.3|46202.3|46182.3|46197.3|46177.3|5
1740118010000|2025-02-21 06:06:50|46197.2|46177.2|46192.3|46172.3|46197.2|46177.2|46192.2|46172.2|0
1740118020000|2025-02-21 06:07:00|46192.2|46172.2|46192.2|46172.2|46194.7|46174.7|46192.1|46172.1|2
1740118030000|2025-02-21 06:07:10|46192.3|46172.3|46194.8|46174.8|46194.8|46174.8|46192.3|46172.3|4
1740118040000|2025-02-21 06:07:20|46194.9|46174.9|46197.3|46177.3|46202.2|46182.2|46194.9|46174.9|4
1740118050000|2025-02-21 06:07:30|46199.7|46179.7|46194.6|46174.6|46199.7|46179.7|46194.6|46174.6|7
1740118060000|2025-02-21 06:07:40|46194.5|46174.5|46197.2|46177.2|46199.7|46179.7|46192.2|46172.2|0
1740118070000|2025-02-21 06:07:50|46197.3|46177.3|46197.1|46177.1|46202.1|46182.1|46197.1|46177.1|3
1740118080000|2025-02-21 06:08:00|46192.3|46172.3|46177.3|46157.3|46192.3|46172.3|46169.7|46149.7|32
1740118090000|2025-02-21 06:08:10|46177.2|46157.2|46169.7|46149.7|46177.2|46157.2|46169.7|46149.7|17
1740118100000|2025-02-21 06:08:20|46172.1|46152.1|46152.1|46132.1|46172.1|46152.1|46152.1|46132.1|20
1740118110000|2025-02-21 06:08:30|46149.6|46129.6|46129.6|46109.6|46149.6|46129.6|46129.6|46109.6|16
1740118120000|2025-02-21 06:08:40|46132.1|46112.1|46152.2|46132.2|46154.6|46134.6|46132.1|46112.1|28
1740118130000|2025-02-21 06:08:50|46154.6|46134.6|46152.3|46132.3|46157.1|46137.1|46152.2|46132.2|2
1740118140000|2025-02-21 06:09:00|46157.1|46137.1|46154.6|46134.6|46157.1|46137.1|46149.7|46129.7|1
1740118150000|2025-02-21 06:09:10|46157.1|46137.1|46167.2|46147.2|46167.2|46147.2|46157.1|46137.1|2
1740118160000|2025-02-21 06:09:20|46164.8|46144.8|46167.3|46147.3|46167.4|46147.4|46164.8|46144.8|1
1740118170000|2025-02-21 06:09:30|46167.4|46147.4|46174.6|46154.6|46174.6|46154.6|46167.3|46147.3|1
1740118180000|2025-02-21 06:09:40|46177|46157|46177.1|46157.1|46177.2|46157.2|46172.2|46152.2|2
1740118190000|2025-02-21 06:09:50|46174.7|46154.7|46179.7|46159.7|46179.7|46159.7|46174.7|46154.7|2
1740118200000|2025-02-21 06:10:00|46177.3|46157.3|46189.6|46169.6|46189.6|46169.6|46177.3|46157.3|4
1740118210000|2025-02-21 06:10:10|46187.1|46167.1|46177.1|46157.1|46187.1|46167.1|46177.1|46157.1|11
1740118220000|2025-02-21 06:10:20|46174.7|46154.7|46177.1|46157.1|46177.1|46157.1|46174.7|46154.7|0
1740118230000|2025-02-21 06:10:30|46177.2|46157.2|46187.1|46167.1|46189.5|46169.5|46177.2|46157.2|0
1740118240000|2025-02-21 06:10:40|46187.2|46167.2|46192.3|46172.3|46194.7|46174.7|46187.2|46167.2|1
1740118250000|2025-02-21 06:10:50|46189.7|46169.7|46187.2|46167.2|46189.7|46169.7|46184.8|46164.8|4
1740118260000|2025-02-21 06:11:00|46184.8|46164.8|46184.7|46164.7|46187.2|46167.2|46182.3|46162.3|1
1740118270000|2025-02-21 06:11:10|46182.2|46162.2|46184.7|46164.7|46184.7|46164.7|46182.2|46162.2|0
1740118280000|2025-02-21 06:11:20|46182.3|46162.3|46182.1|46162.1|46182.3|46162.3|46182.1|46162.1|0
1740118290000|2025-02-21 06:11:30|46182.3|46162.3|46182.1|46162.1|46184.6|46164.6|46179.7|46159.7|0
1740118300000|2025-02-21 06:11:40|46177.3|46157.3|46174.5|46154.5|46179.7|46159.7|46174.5|46154.5|1
1740118310000|2025-02-21 06:11:50|46174.7|46154.7|46172.2|46152.2|46177.1|46157.1|46172.2|46152.2|1
1740118320000|2025-02-21 06:12:00|46172.1|46152.1|46174.5|46154.5|46174.5|46154.5|46167.2|46147.2|2
1740118330000|2025-02-21 06:12:10|46172.1|46152.1|46172.1|46152.1|46172.1|46152.1|46169.6|46149.6|7
1740118340000|2025-02-21 06:12:20|46174.5|46154.5|46174.6|46154.6|46177.1|46157.1|46174.5|46154.5|4
1740118350000|2025-02-21 06:12:30|46177.1|46157.1|46182.1|46162.1|46182.1|46162.1|46177.1|46157.1|2
1740118360000|2025-02-21 06:12:40|46184.7|46164.7|46184.7|46164.7|46187.2|46167.2|46184.7|46164.7|0
1740118370000|2025-02-21 06:12:50|46184.9|46164.9|46189.7|46169.7|46189.7|46169.7|46184.9|46164.9|0
1740118380000|2025-02-21 06:13:00|46189.6|46169.6|46187.1|46167.1|46189.7|46169.7|46184.7|46164.7|2
1740118390000|2025-02-21 06:13:10|46184.7|46164.7|46182.4|46162.4|46184.7|46164.7|46182.4|46162.4|1
1740118400000|2025-02-21 06:13:20|46187.1|46167.1|46184.7|46164.7|46187.1|46167.1|46182.1|46162.1|1
1740118410000|2025-02-21 06:13:30|46187.1|46167.1|46187.1|46167.1|46187.1|46167.1|46187.1|46167.1|0
1740118420000|2025-02-21 06:13:40|46187.3|46167.3|46187.3|46167.3|46189.6|46169.6|46184.6|46164.6|1
1740118430000|2025-02-21 06:13:50|46187.4|46167.4|46189.8|46169.8|46190|46170|46187.4|46167.4|2
1740118440000|2025-02-21 06:14:00|46192.3|46172.3|46194.8|46174.8|46197.1|46177.1|46189.8|46169.8|2
1740118450000|2025-02-21 06:14:10|46192.3|46172.3|46187.4|46167.4|46194.8|46174.8|46187.4|46167.4|0
1740118460000|2025-02-21 06:14:20|46192.1|46172.1|46192.3|46172.3|46192.3|46172.3|46189.8|46169.8|0
1740118470000|2025-02-21 06:14:30|46192.1|46172.1|46192.3|46172.3|46192.3|46172.3|46189.8|46169.8|1
1740118480000|2025-02-21 06:14:40|46189.8|46169.8|46189.8|46169.8|46192.3|46172.3|46187.4|46167.4|2
1740118490000|2025-02-21 06:14:50|46187.4|46167.4|46187.4|46167.4|46192.2|46172.2|46187.4|46167.4|0
1740118500000|2025-02-21 06:15:00|46187.3|46167.3|46182.4|46162.4|46187.3|46167.3|46182.4|46162.4|4
1740118510000|2025-02-21 06:15:10|46180|46160|46182.4|46162.4|46182.4|46162.4|46180|46160|0
1740118520000|2025-02-21 06:15:20|46184.8|46164.8|46187.4|46167.4|46187.5|46167.5|46182.4|46162.4|2
1740118530000|2025-02-21 06:15:30|46187.3|46167.3|46187.4|46167.4|46189.8|46169.8|46187.3|46167.3|1
1740118540000|2025-02-21 06:15:40|46187.3|46167.3|46187.3|46167.3|46187.4|46167.4|46187.3|46167.3|0
1740118550000|2025-02-21 06:15:50|46184.9|46164.9|46184.9|46164.9|46187.3|46167.3|46184.9|46164.9|0
1740118560000|2025-02-21 06:16:00|46182.4|46162.4|46182.4|46162.4|46182.4|46162.4|46180|46160|6
1740118570000|2025-02-21 06:16:10|46184.8|46164.8|46187.2|46167.2|46187.2|46167.2|46182.3|46162.3|1
1740118580000|2025-02-21 06:16:20|46187.3|46167.3|46189.7|46169.7|46189.7|46169.7|46187.3|46167.3|1
1740118590000|2025-02-21 06:16:30|46187.3|46167.3|46192.2|46172.2|46194.8|46174.8|46187.3|46167.3|4
1740118600000|2025-02-21 06:16:40|46189.8|46169.8|46182.6|46162.6|46189.8|46169.8|46182.6|46162.6|2
1740118610000|2025-02-21 06:16:50|46185|46165|46179.8|46159.8|46187.4|46167.4|46179.8|46159.8|1
1740118620000|2025-02-21 06:17:00|46182.2|46162.2|46179.8|46159.8|46182.2|46162.2|46177.2|46157.2|2
1740118630000|2025-02-21 06:17:10|46182.2|46162.2|46194.6|46174.6|46194.6|46174.6|46182.2|46162.2|1
1740118640000|2025-02-21 06:17:20|46192.2|46172.2|46197.2|46177.2|46197.3|46177.3|46192.2|46172.2|0
1740118650000|2025-02-21 06:17:30|46194.8|46174.8|46197.2|46177.2|46197.3|46177.3|46194.8|46174.8|0
1740118660000|2025-02-21 06:17:40|46194.8|46174.8|46192.1|46172.1|46197.2|46177.2|46192.1|46172.1|1
1740118670000|2025-02-21 06:17:50|46192.2|46172.2|46184.7|46164.7|46192.2|46172.2|46184.7|46164.7|6
1740118680000|2025-02-21 06:18:00|46179.8|46159.8|46169.7|46149.7|46179.8|46159.8|46169.7|46149.7|1
1740118690000|2025-02-21 06:18:10|46169.6|46149.6|46167|46147|46169.6|46149.6|46167|46147|1
1740118700000|2025-02-21 06:18:20|46164.6|46144.6|46164.7|46144.7|46167.2|46147.2|46162.2|46142.2|0
1740118710000|2025-02-21 06:18:30|46162.2|46142.2|46159.7|46139.7|46164.6|46144.6|46159.7|46139.7|3
1740118720000|2025-02-21 06:18:40|46159.6|46139.6|46154.7|46134.7|46159.6|46139.6|46147.4|46127.4|1
1740118730000|2025-02-21 06:18:50|46157.2|46137.2|46152.2|46132.2|46157.2|46137.2|46152.2|46132.2|1
1740118740000|2025-02-21 06:19:00|46149.8|46129.8|46152.2|46132.2|46152.2|46132.2|46149.6|46129.6|3
1740118750000|2025-02-21 06:19:10|46152.3|46132.3|46147.4|46127.4|46152.3|46132.3|46147.4|46127.4|6
1740118760000|2025-02-21 06:19:20|46149.8|46129.8|46152.2|46132.2|46154.7|46134.7|46149.8|46129.8|2
1740118770000|2025-02-21 06:19:30|46154.6|46134.6|46152.2|46132.2|46154.7|46134.7|46152.2|46132.2|0
1740118780000|2025-02-21 06:19:40|46149.8|46129.8|46137.2|46117.2|46152.2|46132.2|46137.2|46117.2|8
1740118790000|2025-02-21 06:19:50|46137.3|46117.3|46134.8|46114.8|46139.8|46119.8|46132.4|46112.4|2
1740118800000|2025-02-21 06:20:00|46137.2|46117.2|46134.8|46114.8|46137.3|46117.3|46134.6|46114.6|2
1740118810000|2025-02-21 06:20:10|46137.3|46117.3|46147.4|46127.4|46147.4|46127.4|46137.3|46117.3|1
1740118830000|2025-02-21 06:20:30|46149.9|46129.9|46147.4|46127.4|46152.4|46132.4|46147.4|46127.4|4
1740118840000|2025-02-21 06:20:40|46149.8|46129.8|46154.8|46134.8|46154.8|46134.8|46147.4|46127.4|0
1740118850000|2025-02-21 06:20:50|46157.3|46137.3|46157.3|46137.3|46162.2|46142.2|46157.3|46137.3|0
1740118860000|2025-02-21 06:21:00|46159.7|46139.7|46165.1|46145.1|46165.1|46145.1|46157.3|46137.3|14
1740118870000|2025-02-21 06:21:10|46165.2|46145.2|46157.4|46137.4|46165.2|46145.2|46157.4|46137.4|8
1740118880000|2025-02-21 06:21:20|46155|46135|46152.5|46132.5|46155|46135|46152.4|46132.4|8
1740118890000|2025-02-21 06:21:30|46152.4|46132.4|46147.6|46127.6|46152.4|46132.4|46147.6|46127.6|3
1740118900000|2025-02-21 06:21:40|46150|46130|46152.6|46132.6|46152.6|46132.6|46147.5|46127.5|7
1740118910000|2025-02-21 06:21:50|46152.5|46132.5|46152.5|46132.5|46152.6|46132.6|46152.5|46132.5|1
1740118920000|2025-02-21 06:22:00|46152.6|46132.6|46157.4|46137.4|46157.5|46137.5|46152.5|46132.5|7
1740118930000|2025-02-21 06:22:10|46157.5|46137.5|46160|46140|46160|46140|46157.5|46137.5|1
1740118940000|2025-02-21 06:22:20|46157.6|46137.6|46165|46145|46165|46145|46157.6|46137.6|0
1740118950000|2025-02-21 06:22:30|46162.6|46142.6|46162.5|46142.5|46165|46145|46162.5|46142.5|0
1740118960000|2025-02-21 06:22:40|46160.1|46140.1|46157.4|46137.4|46162.5|46142.5|46157.4|46137.4|1
1740118970000|2025-02-21 06:22:50|46157.3|46137.3|46154.9|46134.9|46157.4|46137.4|46154.8|46134.8|2
1740118980000|2025-02-21 06:23:00|46152.5|46132.5|46150|46130|46152.5|46132.5|46147.4|46127.4|2
1740118990000|2025-02-21 06:23:10|46150.1|46130.1|46152.4|46132.4|46155|46135|46150.1|46130.1|3
1740119000000|2025-02-21 06:23:20|46149.9|46129.9|46150|46130|46152.4|46132.4|46149.9|46129.9|0
1740119010000|2025-02-21 06:23:30|46152.4|46132.4|46147.4|46127.4|46152.4|46132.4|46147.4|46127.4|0
1740119020000|2025-02-21 06:23:40|46152.4|46132.4|46147.4|46127.4|46152.4|46132.4|46147.4|46127.4|0
1740119030000|2025-02-21 06:23:50|46147.5|46127.5|46147.4|46127.4|46152.4|46132.4|46147.4|46127.4|0
1740119040000|2025-02-21 06:24:00|46150|46130|46147.4|46127.4|46150|46130|46145|46125|0
1740119050000|2025-02-21 06:24:10|46142.5|46122.5|46144.9|46124.9|46147.4|46127.4|46142.5|46122.5|7
1740119060000|2025-02-21 06:24:20|46142.5|46122.5|46142.4|46122.4|46142.5|46122.5|46142.4|46122.4|4
1740119070000|2025-02-21 06:24:30|46137.6|46117.6|46137.4|46117.4|46137.6|46117.6|46137.4|46117.4|1
1740119080000|2025-02-21 06:24:40|46137.2|46117.2|46134.9|46114.9|46139.9|46119.9|46134.9|46114.9|1
1740119090000|2025-02-21 06:24:50|46137.3|46117.3|46132.4|46112.4|46137.3|46117.3|46132.4|46112.4|0
1740119100000|2025-02-21 06:25:00|46132.5|46112.5|46132.4|46112.4|46132.5|46112.5|46132.4|46112.4|3
1740119110000|2025-02-21 06:25:10|46132.5|46112.5|46132.5|46112.5|46137.4|46117.4|46132.5|46112.5|3
1740119120000|2025-02-21 06:25:20|46134.9|46114.9|46137.4|46117.4|46137.4|46117.4|46127.7|46107.7|8
1740119130000|2025-02-21 06:25:30|||||||||1
1740119140000|2025-02-21 06:25:40|46132.6|46112.6|46132.5|46112.5|46135|46115|46132.4|46112.4|0
1740119150000|2025-02-21 06:25:50|46134.9|46114.9|46132.6|46112.6|46137.4|46117.4|46132.5|46112.5|1
1740119160000|2025-02-21 06:26:00|46137.4|46117.4|46137.5|46117.5|46137.5|46117.5|46135|46115|1
1740119170000|2025-02-21 06:26:10|46140|46120|46144.9|46124.9|46145|46125|46140|46120|0
1740119180000|2025-02-21 06:26:20|46147.5|46127.5|46142.5|46122.5|46147.5|46127.5|46140|46120|50
1740119190000|2025-02-21 06:26:30|46142.6|46122.6|46145|46125|46145|46125|46142.4|46122.4|1
1740119200000|2025-02-21 06:26:40|46142.4|46122.4|46142.4|46122.4|46147.4|46127.4|46142.4|46122.4|1
1740119210000|2025-02-21 06:26:50|46142.5|46122.5|46145|46125|46145|46125|46142.5|46122.5|0
1740119220000|2025-02-21 06:27:00|46145.1|46125.1|46154.9|46134.9|46154.9|46134.9|46145|46125|4
1740119230000|2025-02-21 06:27:10|46155|46135|46160|46140|46162.3|46142.3|46155|46135|1
1740119240000|2025-02-21 06:27:20|46157.6|46137.6|46157.5|46137.5|46157.6|46137.6|46157.5|46137.5|0
1740119250000|2025-02-21 06:27:30|46157.4|46137.4|46152.5|46132.5|46157.4|46137.4|46152.5|46132.5|2
1740119260000|2025-02-21 06:27:40|46150.1|46130.1|46150|46130|46150.1|46130.1|46147.4|46127.4|1
1740119270000|2025-02-21 06:27:50|46150.1|46130.1|46155|46135|46155|46135|46150|46130|0
1740119280000|2025-02-21 06:28:00|46152.5|46132.5|46159.9|46139.9|46159.9|46139.9|46152.4|46132.4|0
1740119290000|2025-02-21 06:28:10|46157.4|46137.4|46160|46140|46160|46140|46157.4|46137.4|2
1740119300000|2025-02-21 06:28:20|46162.4|46142.4|46162.4|46142.4|46162.4|46142.4|46157.5|46137.5|1
1740119310000|2025-02-21 06:28:30|46160|46140|46162.4|46142.4|46162.4|46142.4|46160|46140|0
1740119320000|2025-02-21 06:28:40|46162.5|46142.5|46162.4|46142.4|46162.6|46142.6|46162.4|46142.4|1
1740119330000|2025-02-21 06:28:50|46160|46140|46157.4|46137.4|46160|46140|46157.4|46137.4|5
1740119340000|2025-02-21 06:29:00|46157.3|46137.3|46147.6|46127.6|46157.3|46137.3|46147.6|46127.6|6
1740119350000|2025-02-21 06:29:10|46147.5|46127.5|46145|46125|46147.6|46127.6|46145|46125|0
1740119360000|2025-02-21 06:29:20|46147.4|46127.4|46147.5|46127.5|46147.5|46127.5|46145|46125|1
1740119370000|2025-02-21 06:29:30|46149.9|46129.9|46152.6|46132.6|46152.6|46132.6|46149.9|46129.9|2
1740119380000|2025-02-21 06:29:40|46152.5|46132.5|46147.5|46127.5|46152.6|46132.6|46147.5|46127.5|0
1740119390000|2025-02-21 06:29:50|46147.4|46127.4|46150|46130|46150|46130|46142.6|46122.6|2
1740119400000|2025-02-21 06:30:00|46147.5|46127.5|46152.5|46132.5|46152.6|46132.6|46147.5|46127.5|2
1740119410000|2025-02-21 06:30:10|46152.4|46132.4|46147.6|46127.6|46152.4|46132.4|46145.1|46125.1|0
1740119420000|2025-02-21 06:30:20|46147.5|46127.5|46142.4|46122.4|46147.6|46127.6|46140|46120|15
1740119430000|2025-02-21 06:30:30|46142.3|46122.3|46139.8|46119.8|46142.4|46122.4|46139.8|46119.8|5
1740119440000|2025-02-21 06:30:40|46142.2|46122.2|46142.4|46122.4|46142.4|46122.4|46137.4|46117.4|0
1740119450000|2025-02-21 06:30:50|46147.2|46127.2|46152.1|46132.1|46152.2|46132.2|46147.2|46127.2|3
1740119460000|2025-02-21 06:31:00|46149.7|46129.7|46142.2|46122.2|46149.7|46129.7|46142.2|46122.2|4
1740119470000|2025-02-21 06:31:10|46139.8|46119.8|46139.8|46119.8|46142.4|46122.4|46139.7|46119.7|1
1740119480000|2025-02-21 06:31:20|46137.4|46117.4|46142.2|46122.2|46147.2|46127.2|46137.4|46117.4|0
1740119490000|2025-02-21 06:31:30|46142.3|46122.3|46139.8|46119.8|46142.4|46122.4|46139.7|46119.7|2
1740119500000|2025-02-21 06:31:40|46139.7|46119.7|46137.4|46117.4|46139.8|46119.8|46134.8|46114.8|0
1740119510000|2025-02-21 06:31:50|46137.3|46117.3|46139.8|46119.8|46139.8|46119.8|46137.2|46117.2|0
1740119520000|2025-02-21 06:32:00|46137.4|46117.4|46147.2|46127.2|46147.3|46127.3|46137.4|46117.4|3
1740119530000|2025-02-21 06:32:10|46152.2|46132.2|46144.7|46124.7|46152.2|46132.2|46144.7|46124.7|14
1740119540000|2025-02-21 06:32:20|46144.8|46124.8|46152.3|46132.3|46152.3|46132.3|46144.8|46124.8|6
1740119550000|2025-02-21 06:32:30|46152.2|46132.2|46152.2|46132.2|46152.2|46132.2|46149.7|46129.7|4
1740119560000|2025-02-21 06:32:40|46154.7|46134.7|46157.2|46137.2|46157.2|46137.2|46152.2|46132.2|4
1740119570000|2025-02-21 06:32:50|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|0
1740119580000|2025-02-21 06:33:00|46159.8|46139.8|46164.8|46144.8|46167.3|46147.3|46159.8|46139.8|2
1740119590000|2025-02-21 06:33:10|46167.3|46147.3|46169.7|46149.7|46172.1|46152.1|46167.2|46147.2|6
1740119600000|2025-02-21 06:33:20|46167.2|46147.2|46169.8|46149.8|46172.2|46152.2|46167.2|46147.2|5
1740119620000|2025-02-21 06:33:40|46167.3|46147.3|46167.2|46147.2|46167.3|46147.3|46167.2|46147.2|0
1740119630000|2025-02-21 06:33:50|||||||||4
1740119640000|2025-02-21 06:34:00|46167.1|46147.1|46169.7|46149.7|46169.7|46149.7|46164.7|46144.7|2
1740119650000|2025-02-21 06:34:10|46167.3|46147.3|46167.2|46147.2|46167.3|46147.3|46167.2|46147.2|3
1740119660000|2025-02-21 06:34:20|46164.8|46144.8|46167.2|46147.2|46167.2|46147.2|46164.8|46144.8|0
1740119670000|2025-02-21 06:34:30|46167.3|46147.3|46169.7|46149.7|46169.7|46149.7|46167.2|46147.2|0
1740119680000|2025-02-21 06:34:40|46167.2|46147.2|46169.7|46149.7|46169.7|46149.7|46167.2|46147.2|0
1740119690000|2025-02-21 06:34:50|46172.1|46152.1|46179.6|46159.6|46179.6|46159.6|46172.1|46152.1|5
1740119700000|2025-02-21 06:35:00|46179.7|46159.7|46182.3|46162.3|46184.7|46164.7|46179.7|46159.7|2
1740119710000|2025-02-21 06:35:10|46184.7|46164.7|46182.2|46162.2|46184.7|46164.7|46179.7|46159.7|0
1740119720000|2025-02-21 06:35:20|46177.4|46157.4|46177.2|46157.2|46179.7|46159.7|46177.2|46157.2|1
1740119730000|2025-02-21 06:35:30|46174.8|46154.8|46172.2|46152.2|46174.8|46154.8|46172.2|46152.2|0
1740119740000|2025-02-21 06:35:40|46167.2|46147.2|46162.2|46142.2|46167.2|46147.2|46162.2|46142.2|0
1740119750000|2025-02-21 06:35:50|46159.6|46139.6|46162.2|46142.2|46162.2|46142.2|46159.6|46139.6|5
1740119760000|2025-02-21 06:36:00|46157.4|46137.4|46157.3|46137.3|46159.8|46139.8|46157.3|46137.3|2
1740119770000|2025-02-21 06:36:10|46159.8|46139.8|46157.2|46137.2|46159.8|46139.8|46157.2|46137.2|0
1740119780000|2025-02-21 06:36:20|46154.8|46134.8|46152.2|46132.2|46154.8|46134.8|46152.2|46132.2|2
1740119790000|2025-02-21 06:36:30|46149.8|46129.8|46147.3|46127.3|46152.2|46132.2|46147.3|46127.3|4
1740119800000|2025-02-21 06:36:40|46147.2|46127.2|46144.8|46124.8|46147.2|46127.2|46144.8|46124.8|2
1740119810000|2025-02-21 06:36:50|46142.5|46122.5|46117.5|46097.5|46142.5|46122.5|46117.5|46097.5|15
1740119820000|2025-02-21 06:37:00|46122.2|46102.2|46137.5|46117.5|46137.5|46117.5|46122.2|46102.2|11
1740119830000|2025-02-21 06:37:10|46137.3|46117.3|46144.9|46124.9|46144.9|46124.9|46134.8|46114.8|2
1740119840000|2025-02-21 06:37:20|46142.5|46122.5|46144.9|46124.9|46144.9|46124.9|46142.5|46122.5|3
1740119850000|2025-02-21 06:37:30|46142.5|46122.5|46140|46120|46142.5|46122.5|46140|46120|0
1740119860000|2025-02-21 06:37:40|46142.4|46122.4|46142.4|46122.4|46142.4|46122.4|46142.4|46122.4|2
1740119870000|2025-02-21 06:37:50|46142.5|46122.5|46140.1|46120.1|46142.5|46122.5|46140.1|46120.1|2
1740119880000|2025-02-21 06:38:00|46142.5|46122.5|46139.9|46119.9|46142.5|46122.5|46137.2|46117.2|3
1740119890000|2025-02-21 06:38:10|46142.3|46122.3|46149.9|46129.9|46149.9|46129.9|46142.3|46122.3|2
1740119900000|2025-02-21 06:38:20|46152.3|46132.3|46152.5|46132.5|46157.5|46137.5|46152.3|46132.3|3
1740119910000|2025-02-21 06:38:30|46159.9|46139.9|46154.8|46134.8|46159.9|46139.9|46154.8|46134.8|5
1740119920000|2025-02-21 06:38:40|46154.6|46134.6|46152.5|46132.5|46154.9|46134.9|46152.3|46132.3|0
1740119930000|2025-02-21 06:38:50|46152.4|46132.4|46152.5|46132.5|46152.5|46132.5|46149.9|46129.9|3
1740119940000|2025-02-21 06:39:00|46152.4|46132.4|46147.5|46127.5|46152.4|46132.4|46147.5|46127.5|1
1740119950000|2025-02-21 06:39:10|46149.9|46129.9|46147.4|46127.4|46152.3|46132.3|46147.4|46127.4|1
1740119960000|2025-02-21 06:39:20|46147.3|46127.3|46144.9|46124.9|46147.3|46127.3|46142.5|46122.5|0
1740119970000|2025-02-21 06:39:30|46147.3|46127.3|46149.9|46129.9|46149.9|46129.9|46147.3|46127.3|1
1740119980000|2025-02-21 06:39:40|46152.3|46132.3|46149.9|46129.9|46152.3|46132.3|46149.9|46129.9|1
1740119990000|2025-02-21 06:39:50|46150|46130|46154.8|46134.8|46154.8|46134.8|46150|46130|1
1740120000000|2025-02-21 06:40:00|46157.2|46137.2|46154.8|46134.8|46157.3|46137.3|46154.8|46134.8|0
1740120010000|2025-02-21 06:40:10|46154.9|46134.9|46152.4|46132.4|46154.9|46134.9|46152.4|46132.4|1
1740120020000|2025-02-21 06:40:20|46154.8|46134.8|46147.4|46127.4|46154.8|46134.8|46147.3|46127.3|0
1740120030000|2025-02-21 06:40:30|46149.9|46129.9|46147.5|46127.5|46149.9|46129.9|46147.4|46127.4|0
1740120040000|2025-02-21 06:40:40|46149.9|46129.9|46152.4|46132.4|46152.4|46132.4|46149.9|46129.9|0
1740120050000|2025-02-21 06:40:50|46147.5|46127.5|46152.3|46132.3|46152.4|46132.4|46147.5|46127.5|1
1740120060000|2025-02-21 06:41:00|46149.8|46129.8|46142.3|46122.3|46149.8|46129.8|46142.3|46122.3|2
1740120070000|2025-02-21 06:41:10|46139.9|46119.9|46142.3|46122.3|46142.3|46122.3|46137.5|46117.5|0
1740120080000|2025-02-21 06:41:20|46137.5|46117.5|46142.4|46122.4|46144.8|46124.8|46137.5|46117.5|0
1740120090000|2025-02-21 06:41:30|46140|46120|46137.4|46117.4|46142.5|46122.5|46137.4|46117.4|6
1740120100000|2025-02-21 06:41:40|46135|46115|46137.4|46117.4|46137.4|46117.4|46135|46115|2
1740120110000|2025-02-21 06:41:50|46137.3|46117.3|46137.3|46117.3|46137.3|46117.3|46134.9|46114.9|1
1740120120000|2025-02-21 06:42:00|46137.4|46117.4|46137.5|46117.5|46137.5|46117.5|46134.9|46114.9|2
1740120130000|2025-02-21 06:42:10|46137.4|46117.4|46139.9|46119.9|46139.9|46119.9|46137.4|46117.4|3
1740120140000|2025-02-21 06:42:20|46140|46120|46137.5|46117.5|46142.4|46122.4|46137.5|46117.5|1
1740120150000|2025-02-21 06:42:30|46137.4|46117.4|46137.5|46117.5|46142.4|46122.4|46135|46115|5
1740120160000|2025-02-21 06:42:40|46135.1|46115.1|46144.8|46124.8|46147.3|46127.3|46135.1|46115.1|2
1740120170000|2025-02-21 06:42:50|46147.2|46127.2|46147.3|46127.3|46147.3|46127.3|46147.2|46127.2|0
1740120180000|2025-02-21 06:43:00|46144.8|46124.8|46144.9|46124.9|46147.4|46127.4|46142.4|46122.4|3
1740120190000|2025-02-21 06:43:10|46142.5|46122.5|46147.4|46127.4|46147.4|46127.4|46142.5|46122.5|2
1740120200000|2025-02-21 06:43:20|46142.4|46122.4|46140|46120|46142.4|46122.4|46140|46120|5
1740120210000|2025-02-21 06:43:30|||||||||2
1740120220000|2025-02-21 06:43:40|46140.1|46120.1|46147.5|46127.5|46147.5|46127.5|46140.1|46120.1|0
1740120230000|2025-02-21 06:43:50|46149.9|46129.9|46152.5|46132.5|46152.5|46132.5|46147.6|46127.6|0
1740120240000|2025-02-21 06:44:00|46150.1|46130.1|46147.5|46127.5|46152.5|46132.5|46145|46125|0
1740120250000|2025-02-21 06:44:10|46150|46130|46150|46130|46152.5|46132.5|46147.5|46127.5|0
1740120260000|2025-02-21 06:44:20|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46145|46125|2
1740120270000|2025-02-21 06:44:30|46147.6|46127.6|46150|46130|46150|46130|46147.6|46127.6|3
1740120290000|2025-02-21 06:44:50|46152.4|46132.4|46157.5|46137.5|46157.5|46137.5|46147.5|46127.5|3
1740120300000|2025-02-21 06:45:00|46155|46135|46150|46130|46155|46135|46150|46130|1
1740120310000|2025-02-21 06:45:10|46152.4|46132.4|46147.4|46127.4|46152.5|46132.5|46147.4|46127.4|3
1740120320000|2025-02-21 06:45:20|46145|46125|46142.6|46122.6|46145|46125|46140.1|46120.1|1
1740120330000|2025-02-21 06:45:30|46140.2|46120.2|46142.6|46122.6|46142.6|46122.6|46140.1|46120.1|1
1740120340000|2025-02-21 06:45:40|46142.5|46122.5|46142.4|46122.4|46142.5|46122.5|46137.6|46117.6|3
1740120350000|2025-02-21 06:45:50|46140|46120|46137.5|46117.5|46140|46120|46137.5|46117.5|2
1740120360000|2025-02-21 06:46:00|46139.9|46119.9|46137.5|46117.5|46140|46120|46135.1|46115.1|1
1740120370000|2025-02-21 06:46:10|46140|46120|46147.4|46127.4|46147.4|46127.4|46140|46120|3
1740120380000|2025-02-21 06:46:20|46145|46125|46142.5|46122.5|46145|46125|46142.5|46122.5|4
1740120390000|2025-02-21 06:46:30|46147.3|46127.3|46154.9|46134.9|46154.9|46134.9|46142.5|46122.5|0
1740120400000|2025-02-21 06:46:40|46149.9|46129.9|46152.5|46132.5|46152.5|46132.5|46147.5|46127.5|0
1740120410000|2025-02-21 06:46:50|46152.6|46132.6|46152.5|46132.5|46154.9|46134.9|46152.5|46132.5|0
1740120420000|2025-02-21 06:47:00|46155|46135|46162.6|46142.6|46164.9|46144.9|46154.9|46134.9|3
1740120430000|2025-02-21 06:47:10|46165|46145|46162.6|46142.6|46165|46145|46162.6|46142.6|1
1740120440000|2025-02-21 06:47:20|46165|46145|46160|46140|46165|46145|46160|46140|3
1740120450000|2025-02-21 06:47:30|46159.9|46139.9|46157.5|46137.5|46160|46140|46155|46135|0
1740120460000|2025-02-21 06:47:40|46157.6|46137.6|46162.4|46142.4|46162.4|46142.4|46157.6|46137.6|2
1740120470000|2025-02-21 06:47:50|46165|46145|46170|46150|46170|46150|46165|46145|5
1740120480000|2025-02-21 06:48:00|46169.9|46149.9|46172.4|46152.4|46174.8|46154.8|46167.5|46147.5|4
1740120490000|2025-02-21 06:48:10|46172.5|46152.5|46172.5|46152.5|46174.9|46154.9|46172.5|46152.5|0
1740120500000|2025-02-21 06:48:20|46177.3|46157.3|46177.4|46157.4|46177.4|46157.4|46174.9|46154.9|0
1740120510000|2025-02-21 06:48:30|46177.5|46157.5|46177.5|46157.5|46179.9|46159.9|46177.4|46157.4|2
1740120520000|2025-02-21 06:48:40|46177.4|46157.4|46177.5|46157.5|46179.9|46159.9|46177.4|46157.4|0
1740120530000|2025-02-21 06:48:50|46179.9|46159.9|46180|46160|46180|46160|46179.9|46159.9|0
1740120540000|2025-02-21 06:49:00|46182.4|46162.4|46192.5|46172.5|46194.9|46174.9|46182.4|46162.4|6
1740120550000|2025-02-21 06:49:10|46192.6|46172.6|46192.6|46172.6|46192.6|46172.6|46190.1|46170.1|9
1740120570000|2025-02-21 06:49:30|46195|46175|46195|46175|46195|46175|46195|46175|3
1740120580000|2025-02-21 06:49:40|46192.6|46172.6|46192.5|46172.5|46195|46175|46192.5|46172.5|2
1740120590000|2025-02-21 06:49:50|46192.6|46172.6|46192.6|46172.6|46192.6|46172.6|46190.1|46170.1|4
1740120600000|2025-02-21 06:50:00|46195|46175|46192.6|46172.6|46195.1|46175.1|46192.6|46172.6|1
1740120610000|2025-02-21 06:50:10|46195|46175|46197.5|46177.5|46197.6|46177.6|46192.7|46172.7|5
1740120620000|2025-02-21 06:50:20|46195.1|46175.1|46195.1|46175.1|46195.1|46175.1|46192.6|46172.6|0
1740120630000|2025-02-21 06:50:30|46195|46175|46195.1|46175.1|46195.1|46175.1|46192.6|46172.6|1
1740120640000|2025-02-21 06:50:40|46197.6|46177.6|46192.7|46172.7|46200|46180|46192.7|46172.7|2
1740120650000|2025-02-21 06:50:50|46195.1|46175.1|46192.7|46172.7|46195.2|46175.2|46192.6|46172.6|2
1740120660000|2025-02-21 06:51:00|46197.5|46177.5|46195.2|46175.2|46197.5|46177.5|46192.6|46172.6|1
1740120670000|2025-02-21 06:51:10|46195.1|46175.1|46195.1|46175.1|46200|46180|46192.7|46172.7|3
1740120680000|2025-02-21 06:51:20|46197.6|46177.6|46200.1|46180.1|46200.1|46180.1|46197.6|46177.6|1
1740120690000|2025-02-21 06:51:30|46200|46180|46200.1|46180.1|46200.1|46180.1|46200|46180|0
1740120700000|2025-02-21 06:51:40|46200|46180|46200.1|46180.1|46200.1|46180.1|46200|46180|0
1740120710000|2025-02-21 06:51:50|46197.6|46177.6|46192.7|46172.7|46197.7|46177.7|46192.7|46172.7|5
1740120720000|2025-02-21 06:52:00|46197.7|46177.7|46197.7|46177.7|46197.7|46177.7|46195.1|46175.1|0
1740120730000|2025-02-21 06:52:10|||||||||2
1740120740000|2025-02-21 06:52:20|46200.1|46180.1|46205.3|46185.3|46205.3|46185.3|46200.1|46180.1|2
1740120750000|2025-02-21 06:52:30|46207.7|46187.7|46207.8|46187.8|46207.8|46187.8|46207.7|46187.7|1
1740120760000|2025-02-21 06:52:40|46207.7|46187.7|46207.6|46187.6|46207.8|46187.8|46207.6|46187.6|1
1740120770000|2025-02-21 06:52:50|46205.2|46185.2|46210.1|46190.1|46210.1|46190.1|46205.2|46185.2|0
1740120780000|2025-02-21 06:53:00|46210|46190|46210.1|46190.1|46210.2|46190.2|46205.2|46185.2|1
1740120790000|2025-02-21 06:53:10|46207.6|46187.6|46207.6|46187.6|46210.1|46190.1|46207.6|46187.6|2
1740120800000|2025-02-21 06:53:20|46207.7|46187.7|46212.6|46192.6|46212.6|46192.6|46207.7|46187.7|0
1740120810000|2025-02-21 06:53:30|46210.2|46190.2|46212.6|46192.6|46212.6|46192.6|46207.7|46187.7|2
1740120820000|2025-02-21 06:53:40|46215|46195|46212.6|46192.6|46215|46195|46210.2|46190.2|2
1740120830000|2025-02-21 06:53:50|46215|46195|46212.7|46192.7|46217.5|46197.5|46212.6|46192.6|3
1740120840000|2025-02-21 06:54:00|46212.6|46192.6|46212.6|46192.6|46212.7|46192.7|46212.6|46192.6|0
1740120850000|2025-02-21 06:54:10|46210.2|46190.2|46212.6|46192.6|46212.6|46192.6|46207.7|46187.7|2
1740120860000|2025-02-21 06:54:20|46210.2|46190.2|46207.7|46187.7|46210.2|46190.2|46207.7|46187.7|0
1740120870000|2025-02-21 06:54:30|46207.8|46187.8|46212.6|46192.6|46212.6|46192.6|46207.7|46187.7|2
1740120880000|2025-02-21 06:54:40|||||||||2
1740120890000|2025-02-21 06:54:50|46212.7|46192.7|46212.6|46192.6|46217.5|46197.5|46212.6|46192.6|2
1740120900000|2025-02-21 06:55:00|46215|46195|46205.2|46185.2|46215|46195|46205.2|46185.2|8
1740120910000|2025-02-21 06:55:10|46205.1|46185.1|46197.6|46177.6|46205.1|46185.1|46197.6|46177.6|3
1740120920000|2025-02-21 06:55:20|46197.7|46177.7|46197.6|46177.6|46202.5|46182.5|46197.6|46177.6|0
1740120930000|2025-02-21 06:55:30|46200.1|46180.1|46197.5|46177.5|46202.5|46182.5|46197.5|46177.5|4
1740120940000|2025-02-21 06:55:40|46197.4|46177.4|46197.3|46177.3|46197.4|46177.4|46194.9|46174.9|2
1740120950000|2025-02-21 06:55:50|46197.4|46177.4|46194.8|46174.8|46197.4|46177.4|46194.8|46174.8|0
1740120960000|2025-02-21 06:56:00|46192.3|46172.3|46185|46165|46192.3|46172.3|46185|46165|2
1740120970000|2025-02-21 06:56:10|46187.4|46167.4|46187.5|46167.5|46187.5|46167.5|46187.4|46167.4|2
1740120980000|2025-02-21 06:56:20|46192.3|46172.3|46192.4|46172.4|46192.4|46172.4|46187.5|46167.5|3
1740120990000|2025-02-21 06:56:30|46194.8|46174.8|46192.2|46172.2|46194.8|46174.8|46192.2|46172.2|0
1740121000000|2025-02-21 06:56:40|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46189.9|46169.9|0
1740121010000|2025-02-21 06:56:50|46192.4|46172.4|46204.9|46184.9|46204.9|46184.9|46192.4|46172.4|3
1740121020000|2025-02-21 06:57:00|46202.5|46182.5|46204.9|46184.9|46204.9|46184.9|46202.4|46182.4|2
1740121030000|2025-02-21 06:57:10|46200|46180|46194.9|46174.9|46200|46180|46194.9|46174.9|4
1740121040000|2025-02-21 06:57:20|46192.5|46172.5|46192.3|46172.3|46192.5|46172.5|46190|46170|1
1740121050000|2025-02-21 06:57:30|46189.9|46169.9|46192.3|46172.3|46194.9|46174.9|46189.9|46169.9|0
1740121060000|2025-02-21 06:57:40|46187.5|46167.5|46192.4|46172.4|46192.4|46172.4|46187.5|46167.5|1
1740121070000|2025-02-21 06:57:50|46197.4|46177.4|46204.8|46184.8|46204.8|46184.8|46197.4|46177.4|5
1740121080000|2025-02-21 06:58:00|46202.4|46182.4|46195.4|46175.4|46209.9|46189.9|46195.4|46175.4|58
1740121090000|2025-02-21 06:58:10|46197.7|46177.7|46192.4|46172.4|46197.7|46177.7|46192.4|46172.4|0
1740121100000|2025-02-21 06:58:20|46190|46170|46182.6|46162.6|46190|46170|46182.6|46162.6|0
1740121110000|2025-02-21 06:58:30|46185|46165|46184.9|46164.9|46185|46165|46182.6|46162.6|0
1740121120000|2025-02-21 06:58:40|46182.5|46162.5|46185|46165|46187.4|46167.4|46182.5|46162.5|0
1740121130000|2025-02-21 06:58:50|46187.4|46167.4|46192.4|46172.4|46192.4|46172.4|46182.6|46162.6|4
1740121150000|2025-02-21 06:59:10|46192.3|46172.3|46189.9|46169.9|46192.4|46172.4|46187.5|46167.5|2
1740121160000|2025-02-21 06:59:20|46187.5|46167.5|46187.5|46167.5|46187.5|46167.5|46187.4|46167.4|1
1740121170000|2025-02-21 06:59:30|46185|46165|46187.5|46167.5|46187.5|46167.5|46185|46165|2
1740121180000|2025-02-21 06:59:40|46187.4|46167.4|46192.5|46172.5|46192.5|46172.5|46185|46165|3
1740121190000|2025-02-21 06:59:50|46187.7|46167.7|46182.5|46162.5|46187.7|46167.7|46182.5|46162.5|2
1740121200000|2025-02-21 07:00:00|46184.9|46164.9|46185.2|46165.2|46185.2|46165.2|46174.9|46154.9|5
1740121210000|2025-02-21 07:00:10|46182.8|46162.8|46175.2|46155.2|46182.8|46162.8|46174.9|46154.9|4
1740121220000|2025-02-21 07:00:20|46177.6|46157.6|46177.7|46157.7|46177.7|46157.7|46177.6|46157.6|0
1740121230000|2025-02-21 07:00:30|46180.1|46160.1|46177.7|46157.7|46182.6|46162.6|46177.7|46157.7|0
1740121240000|2025-02-21 07:00:40|46177.8|46157.8|46182.8|46162.8|46182.8|46162.8|46177.8|46157.8|0
1740121250000|2025-02-21 07:00:50|46182.9|46162.9|46187.6|46167.6|46190.2|46170.2|46182.9|46162.9|1
1740121260000|2025-02-21 07:01:00|46185.2|46165.2|46182.9|46162.9|46185.2|46165.2|46180.3|46160.3|3
1740121270000|2025-02-21 07:01:10|46182.8|46162.8|46185.3|46165.3|46185.3|46165.3|46182.8|46162.8|0
1740121280000|2025-02-21 07:01:20|46187.8|46167.8|46195.2|46175.2|46197.6|46177.6|46187.8|46167.8|11
1740121300000|2025-02-21 07:01:40|46197.6|46177.6|46192.8|46172.8|46197.6|46177.6|46192.8|46172.8|1
1740121310000|2025-02-21 07:01:50|46197.7|46177.7|46197.8|46177.8|46197.8|46177.8|46197.6|46177.6|2
1740121320000|2025-02-21 07:02:00|46197.7|46177.7|46200.2|46180.2|46200.2|46180.2|46197.6|46177.6|0
1740121330000|2025-02-21 07:02:10|46200.3|46180.3|46207.7|46187.7|46207.7|46187.7|46200.3|46180.3|1
1740121340000|2025-02-21 07:02:20|46210.2|46190.2|46220.3|46200.3|46220.3|46200.3|46210.2|46190.2|5
1740121350000|2025-02-21 07:02:30|46220.2|46200.2|46207.8|46187.8|46220.3|46200.3|46207.8|46187.8|10
1740121360000|2025-02-21 07:02:40|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|2
1740121370000|2025-02-21 07:02:50|46210.2|46190.2|46212.6|46192.6|46212.6|46192.6|46210|46190|5
1740121380000|2025-02-21 07:03:00|46212.7|46192.7|46224.9|46204.9|46225.2|46205.2|46212.6|46192.6|12
1740121390000|2025-02-21 07:03:10|46222.5|46202.5|46217.7|46197.7|46222.5|46202.5|46215.2|46195.2|2
1740121400000|2025-02-21 07:03:20|46215.1|46195.1|46217.6|46197.6|46217.6|46197.6|46215.1|46195.1|5
1740121410000|2025-02-21 07:03:30|||||||||2
1740121420000|2025-02-21 07:03:40|46217.7|46197.7|46240.3|46220.3|46240.3|46220.3|46217.7|46197.7|6
1740121430000|2025-02-21 07:03:50|46237.9|46217.9|46250.3|46230.3|46252.7|46232.7|46237.9|46217.9|54
1740121440000|2025-02-21 07:04:00|46250.6|46230.6|46260.2|46240.2|46262.7|46242.7|46250.6|46230.6|14
1740121450000|2025-02-21 07:04:10|46262.6|46242.6|46277.6|46257.6|46277.6|46257.6|46262.6|46242.6|11
1740121460000|2025-02-21 07:04:20|46277.7|46257.7|46277.6|46257.6|46282.6|46262.6|46277.6|46257.6|6
1740121470000|2025-02-21 07:04:30|46275.1|46255.1|46270.1|46250.1|46275.1|46255.1|46270.1|46250.1|2
1740121480000|2025-02-21 07:04:40|46267.6|46247.6|46270.2|46250.2|46270.2|46250.2|46267.6|46247.6|0
1740121490000|2025-02-21 07:04:50|46272.6|46252.6|46272.7|46252.7|46272.7|46252.7|46272.6|46252.6|3
1740121500000|2025-02-21 07:05:00|46275.1|46255.1|46282.6|46262.6|46282.6|46262.6|46272.7|46252.7|19
1740121510000|2025-02-21 07:05:10|46287.4|46267.4|46292.5|46272.5|46292.5|46272.5|46287.4|46267.4|5
1740121520000|2025-02-21 07:05:20|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|3
1740121530000|2025-02-21 07:05:30|46287.6|46267.6|46287.7|46267.7|46287.7|46267.7|46285.2|46265.2|5
1740121550000|2025-02-21 07:05:50|46287.8|46267.8|46290.2|46270.2|46290.2|46270.2|46287.8|46267.8|1
1740121560000|2025-02-21 07:06:00|46290.3|46270.3|46287.8|46267.8|46290.3|46270.3|46287.7|46267.7|3
1740121570000|2025-02-21 07:06:10|46287.7|46267.7|46277.8|46257.8|46287.7|46267.7|46277.8|46257.8|6
1740121580000|2025-02-21 07:06:20|46280.2|46260.2|46282.7|46262.7|46282.7|46262.7|46277.6|46257.6|2
1740121590000|2025-02-21 07:06:30|46282.6|46262.6|46275.3|46255.3|46282.7|46262.7|46275.3|46255.3|5
1740121600000|2025-02-21 07:06:40|46277.7|46257.7|46270.3|46250.3|46277.7|46257.7|46270.3|46250.3|0
1740121610000|2025-02-21 07:06:50|46272.7|46252.7|46275.2|46255.2|46275.2|46255.2|46272.7|46252.7|2
1740121620000|2025-02-21 07:07:00|46275.3|46255.3|46287.6|46267.6|46287.6|46267.6|46275.3|46255.3|2
1740121630000|2025-02-21 07:07:10|46290|46270|46292.5|46272.5|46292.5|46272.5|46287.6|46267.6|0
1740121660000|2025-02-21 07:07:40|46292.7|46272.7|46302.6|46282.6|46302.6|46282.6|46292.7|46272.7|3
1740121670000|2025-02-21 07:07:50|46300.2|46280.2|46305.2|46285.2|46305.2|46285.2|46300.2|46280.2|1
1740121680000|2025-02-21 07:08:00|46302.7|46282.7|46305.3|46285.3|46305.3|46285.3|46302.7|46282.7|5
1740121690000|2025-02-21 07:08:10|46305.2|46285.2|46307.6|46287.6|46310|46290|46305.2|46285.2|2
1740121700000|2025-02-21 07:08:20|46310.1|46290.1|46315.2|46295.2|46315.2|46295.2|46307.7|46287.7|5
1740121710000|2025-02-21 07:08:30|46317.6|46297.6|46312.8|46292.8|46317.6|46297.6|46312.8|46292.8|1
1740121730000|2025-02-21 07:08:50|46315.2|46295.2|46312.8|46292.8|46315.2|46295.2|46312.7|46292.7|1
1740121740000|2025-02-21 07:09:00|46312.9|46292.9|46317.8|46297.8|46317.8|46297.8|46312.9|46292.9|8
1740121750000|2025-02-21 07:09:10|46320.2|46300.2|46335|46315|46335|46315|46317.8|46297.8|13
1740121760000|2025-02-21 07:09:20|46332.6|46312.6|46337.6|46317.6|46337.6|46317.6|46332.6|46312.6|2
1740121770000|2025-02-21 07:09:30|46335.2|46315.2|46340.2|46320.2|46342.6|46322.6|46335.2|46315.2|8
1740121780000|2025-02-21 07:09:40|46342.6|46322.6|46342.7|46322.7|46345.2|46325.2|46342.6|46322.6|3
1740121790000|2025-02-21 07:09:50|46345.2|46325.2|46345.3|46325.3|46345.3|46325.3|46345.2|46325.2|10
1740121800000|2025-02-21 07:10:00|46345.4|46325.4|46342.8|46322.8|46347.8|46327.8|46342.8|46322.8|3
1740121810000|2025-02-21 07:10:10|46345.2|46325.2|46340.4|46320.4|46345.2|46325.2|46340.4|46320.4|0
1740121820000|2025-02-21 07:10:20|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|6
1740121830000|2025-02-21 07:10:30|46340.3|46320.3|46342.8|46322.8|46342.8|46322.8|46340.3|46320.3|2
1740121850000|2025-02-21 07:10:50|46342.9|46322.9|46340.3|46320.3|46342.9|46322.9|46340.3|46320.3|4
1740121860000|2025-02-21 07:11:00|46337.8|46317.8|46325.3|46305.3|46340.2|46320.2|46325.3|46305.3|23
1740121870000|2025-02-21 07:11:10|46325.2|46305.2|46315.2|46295.2|46325.2|46305.2|46315.2|46295.2|6
1740121880000|2025-02-21 07:11:20|46312.8|46292.8|46320.3|46300.3|46322.8|46302.8|46312.8|46292.8|10
1740121890000|2025-02-21 07:11:30|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|0
1740121900000|2025-02-21 07:11:40|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|0
1740121910000|2025-02-21 07:11:50|46330.3|46310.3|46330.3|46310.3|46330.3|46310.3|46330.3|46310.3|3
1740121920000|2025-02-21 07:12:00|46332.8|46312.8|46337.8|46317.8|46337.8|46317.8|46332.8|46312.8|3
1740121930000|2025-02-21 07:12:10|46340.3|46320.3|46342.7|46322.7|46342.8|46322.8|46340.3|46320.3|0
1740121940000|2025-02-21 07:12:20|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|46342.7|46322.7|0
1740121950000|2025-02-21 07:12:30|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|0
1740121960000|2025-02-21 07:12:40|46342.8|46322.8|46340.3|46320.3|46342.8|46322.8|46340.3|46320.3|1
1740121970000|2025-02-21 07:12:50|46342.7|46322.7|46340.2|46320.2|46342.7|46322.7|46340.2|46320.2|1
1740121980000|2025-02-21 07:13:00|46340.3|46320.3|46345.3|46325.3|46345.3|46325.3|46340.3|46320.3|5
1740121990000|2025-02-21 07:13:10|46347.8|46327.8|46352.8|46332.8|46355.3|46335.3|46347.8|46327.8|8
1740122000000|2025-02-21 07:13:20|46350.3|46330.3|46347.8|46327.8|46350.3|46330.3|46347.8|46327.8|1
1740122010000|2025-02-21 07:13:30|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|0
1740122020000|2025-02-21 07:13:40|46347.5|46327.5|46342.8|46322.8|46347.5|46327.5|46342.7|46322.7|0
1740122030000|2025-02-21 07:13:50|46342.7|46322.7|46337.8|46317.8|46342.8|46322.8|46337.8|46317.8|2
1740122040000|2025-02-21 07:14:00|46335.4|46315.4|46337.8|46317.8|46337.8|46317.8|46332.8|46312.8|0
1740122050000|2025-02-21 07:14:10|46335.3|46315.3|46332.8|46312.8|46335.3|46315.3|46332.8|46312.8|0
1740122060000|2025-02-21 07:14:20|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46330.2|46310.2|1
1740122070000|2025-02-21 07:14:30|46330.3|46310.3|46330.2|46310.2|46332.8|46312.8|46330.2|46310.2|0
1740122080000|2025-02-21 07:14:40|46332.6|46312.6|46327.8|46307.8|46332.6|46312.6|46327.8|46307.8|0
1740122090000|2025-02-21 07:14:50|46327.7|46307.7|46325|46305|46327.7|46307.7|46322.6|46302.6|0
1740122100000|2025-02-21 07:15:00|46322.6|46302.6|46325.1|46305.1|46325.1|46305.1|46322.6|46302.6|0
1740122110000|2025-02-21 07:15:10|46325.2|46305.2|46322.6|46302.6|46325.2|46305.2|46320.2|46300.2|3
1740122120000|2025-02-21 07:15:20|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46320.2|46300.2|0
1740122130000|2025-02-21 07:15:30|46325.2|46305.2|46327.8|46307.8|46327.8|46307.8|46322.8|46302.8|0
1740122140000|2025-02-21 07:15:40|46327.7|46307.7|46332.7|46312.7|46332.7|46312.7|46327.7|46307.7|2
1740122150000|2025-02-21 07:15:50|46332.6|46312.6|46330.2|46310.2|46332.6|46312.6|46330.2|46310.2|0
1740122160000|2025-02-21 07:16:00|46332.6|46312.6|46335.2|46315.2|46335.2|46315.2|46330.2|46310.2|2
1740122170000|2025-02-21 07:16:10|46335.1|46315.1|46332.8|46312.8|46335.3|46315.3|46332.7|46312.7|2
1740122180000|2025-02-21 07:16:20|46335.2|46315.2|46340.2|46320.2|46340.2|46320.2|46335.2|46315.2|0
1740122190000|2025-02-21 07:16:30|46337.8|46317.8|46340.2|46320.2|46340.2|46320.2|46337.7|46317.7|0
1740122200000|2025-02-21 07:16:40|46342.6|46322.6|46337.8|46317.8|46342.6|46322.6|46337.8|46317.8|0
1740122210000|2025-02-21 07:16:50|46340.2|46320.2|46342.8|46322.8|46342.8|46322.8|46340.2|46320.2|1
1740122220000|2025-02-21 07:17:00|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|1
1740122230000|2025-02-21 07:17:10|46342.8|46322.8|46347.7|46327.7|46347.8|46327.8|46342.8|46322.8|2
1740122240000|2025-02-21 07:17:20|46347.8|46327.8|46347.7|46327.7|46347.8|46327.8|46345.3|46325.3|1
1740122250000|2025-02-21 07:17:30|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|0
1740122260000|2025-02-21 07:17:40|46347.7|46327.7|46347.7|46327.7|46347.8|46327.8|46347.7|46327.7|1
1740122270000|2025-02-21 07:17:50|46350.1|46330.1|46350.3|46330.3|46352.8|46332.8|46350.1|46330.1|5
1740122280000|2025-02-21 07:18:00|46355.3|46335.3|46350.3|46330.3|46355.3|46335.3|46350.3|46330.3|8
1740122290000|2025-02-21 07:18:10|46355.3|46335.3|46360.3|46340.3|46360.3|46340.3|46355.3|46335.3|9
1740122300000|2025-02-21 07:18:20|46362.7|46342.7|46365.3|46345.3|46365.3|46345.3|46362.7|46342.7|4
1740122310000|2025-02-21 07:18:30|46365.4|46345.4|46365.4|46345.4|46365.4|46345.4|46365.4|46345.4|2
1740122320000|2025-02-21 07:18:40|46365.3|46345.3|46347.9|46327.9|46365.3|46345.3|46347.9|46327.9|10
1740122330000|2025-02-21 07:18:50|46347.8|46327.8|46345.2|46325.2|46347.8|46327.8|46345.2|46325.2|1
1740122340000|2025-02-21 07:19:00|46342.8|46322.8|46335.2|46315.2|46342.8|46322.8|46335.2|46315.2|0
1740122360000|2025-02-21 07:19:20|46332.6|46312.6|46327.8|46307.8|46332.6|46312.6|46327.8|46307.8|1
1740122370000|2025-02-21 07:19:30|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|0
1740122380000|2025-02-21 07:19:40|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|3
1740122390000|2025-02-21 07:19:50|46335.1|46315.1|46332.7|46312.7|46335.2|46315.2|46332.7|46312.7|3
1740122400000|2025-02-21 07:20:00|46335.1|46315.1|46337.7|46317.7|46337.7|46317.7|46332.7|46312.7|3
1740122410000|2025-02-21 07:20:10|46332.8|46312.8|46335.2|46315.2|46335.2|46315.2|46332.8|46312.8|1
1740122420000|2025-02-21 07:20:20|46337.6|46317.6|46332.8|46312.8|46337.7|46317.7|46332.8|46312.8|0
1740122430000|2025-02-21 07:20:30|46332.7|46312.7|46335.2|46315.2|46335.2|46315.2|46332.7|46312.7|1
1740122450000|2025-02-21 07:20:50|46332.8|46312.8|46330.2|46310.2|46332.8|46312.8|46330.2|46310.2|1
1740122460000|2025-02-21 07:21:00|46327.8|46307.8|46322.8|46302.8|46330.2|46310.2|46322.8|46302.8|2
1740122470000|2025-02-21 07:21:10|46325.2|46305.2|46332.7|46312.7|46332.7|46312.7|46325.2|46305.2|4
1740122480000|2025-02-21 07:21:20|46337.5|46317.5|46337.6|46317.6|46337.6|46317.6|46337.5|46317.5|0
1740122490000|2025-02-21 07:21:30|46337.7|46317.7|46355.1|46335.1|46355.1|46335.1|46337.7|46317.7|5
1740122500000|2025-02-21 07:21:40|46357.5|46337.5|46357.6|46337.6|46357.6|46337.6|46357.5|46337.5|1
1740122510000|2025-02-21 07:21:50|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|46355.1|46335.1|1
1740122520000|2025-02-21 07:22:00|46357.6|46337.6|46357.6|46337.6|46357.7|46337.7|46357.6|46337.6|13
1740122530000|2025-02-21 07:22:10|46357.7|46337.7|46352.7|46332.7|46357.7|46337.7|46352.7|46332.7|0
1740122540000|2025-02-21 07:22:20|46352.8|46332.8|46355.3|46335.3|46355.3|46335.3|46352.7|46332.7|1
1740122550000|2025-02-21 07:22:30|46355.2|46335.2|46352.8|46332.8|46355.2|46335.2|46352.7|46332.7|4
1740122560000|2025-02-21 07:22:40|46352.7|46332.7|46352.7|46332.7|46352.8|46332.8|46350.3|46330.3|0
1740122570000|2025-02-21 07:22:50|46352.9|46332.9|46352.9|46332.9|46352.9|46332.9|46350.4|46330.4|1
1740122580000|2025-02-21 07:23:00|46352.7|46332.7|46352.6|46332.6|46352.9|46332.9|46352.6|46332.6|4
1740122590000|2025-02-21 07:23:10|46352.5|46332.5|46352.6|46332.6|46352.6|46332.6|46350.1|46330.1|2
1740122600000|2025-02-21 07:23:20|46350.2|46330.2|46347.6|46327.6|46350.3|46330.3|46347.6|46327.6|0
1740122610000|2025-02-21 07:23:30|46345.3|46325.3|46342.9|46322.9|46345.3|46325.3|46342.9|46322.9|0
1740122620000|2025-02-21 07:23:40|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46345.1|46325.1|1
1740122630000|2025-02-21 07:23:50|46347.5|46327.5|46347.6|46327.6|46350|46330|46345.1|46325.1|0
1740122640000|2025-02-21 07:24:00|46345.3|46325.3|46342.8|46322.8|46345.3|46325.3|46342.8|46322.8|0
1740122650000|2025-02-21 07:24:10|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|46342.7|46322.7|2
1740122660000|2025-02-21 07:24:20|46342.5|46322.5|46342.7|46322.7|46342.7|46322.7|46342.5|46322.5|0
1740122670000|2025-02-21 07:24:30|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|1
1740122680000|2025-02-21 07:24:40|46345.3|46325.3|46345.2|46325.2|46347.7|46327.7|46345.2|46325.2|1
1740122690000|2025-02-21 07:24:50|46347.7|46327.7|46345.2|46325.2|46347.7|46327.7|46345.2|46325.2|1
1740122700000|2025-02-21 07:25:00|46347.6|46327.6|46360.2|46340.2|46360.2|46340.2|46347.6|46327.6|4
1740122710000|2025-02-21 07:25:10|46357.7|46337.7|46357.6|46337.6|46357.7|46337.7|46357.6|46337.6|2
1740122720000|2025-02-21 07:25:20|46357.7|46337.7|46357.6|46337.6|46357.7|46337.7|46357.6|46337.6|0
1740122730000|2025-02-21 07:25:30|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|0
1740122740000|2025-02-21 07:25:40|46355.1|46335.1|46357.7|46337.7|46357.7|46337.7|46355.1|46335.1|1
1740122750000|2025-02-21 07:25:50|46357.8|46337.8|46360.4|46340.4|46360.4|46340.4|46357.8|46337.8|2
1740122760000|2025-02-21 07:26:00|46362.8|46342.8|46370.2|46350.2|46370.2|46350.2|46362.8|46342.8|2
1740122770000|2025-02-21 07:26:10|46367.8|46347.8|46367.7|46347.7|46370.2|46350.2|46367.7|46347.7|1
1740122780000|2025-02-21 07:26:20|46367.5|46347.5|46367.6|46347.6|46367.7|46347.7|46367.5|46347.5|0
1740122790000|2025-02-21 07:26:30|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|2
1740122800000|2025-02-21 07:26:40|||||||||3
1740122810000|2025-02-21 07:26:50|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|0
1740122820000|2025-02-21 07:27:00|46362.7|46342.7|46362.6|46342.6|46362.7|46342.7|46362.6|46342.6|0
1740122830000|2025-02-21 07:27:10|46362.5|46342.5|46360.1|46340.1|46362.6|46342.6|46360.1|46340.1|0
1740122840000|2025-02-21 07:27:20|46360.2|46340.2|46362.7|46342.7|46362.7|46342.7|46360.1|46340.1|0
1740122850000|2025-02-21 07:27:30|46360.3|46340.3|46357.7|46337.7|46362.7|46342.7|46357.7|46337.7|0
1740122860000|2025-02-21 07:27:40|46355.3|46335.3|46350.3|46330.3|46355.3|46335.3|46350.3|46330.3|0
1740122870000|2025-02-21 07:27:50|46350.4|46330.4|46347.7|46327.7|46352.7|46332.7|46347.7|46327.7|0
1740122880000|2025-02-21 07:28:00|46350.2|46330.2|46347.7|46327.7|46350.2|46330.2|46347.7|46327.7|0
1740122890000|2025-02-21 07:28:10|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|0
1740122900000|2025-02-21 07:28:20|46347.7|46327.7|46352.7|46332.7|46355.2|46335.2|46347.7|46327.7|1
1740122910000|2025-02-21 07:28:30|46350.3|46330.3|46352.7|46332.7|46352.7|46332.7|46350.3|46330.3|0
1740122920000|2025-02-21 07:28:40|46350.3|46330.3|46347.8|46327.8|46350.3|46330.3|46347.8|46327.8|1
1740122940000|2025-02-21 07:29:00|46350.2|46330.2|46345.2|46325.2|46350.2|46330.2|46345.2|46325.2|3
1740122950000|2025-02-21 07:29:10|46347.7|46327.7|46345.2|46325.2|46347.7|46327.7|46345.2|46325.2|1
1740122960000|2025-02-21 07:29:20|46342.8|46322.8|46345.2|46325.2|46345.2|46325.2|46342.7|46322.7|1
1740122970000|2025-02-21 07:29:30|46342.7|46322.7|46342.7|46322.7|46345.2|46325.2|46342.7|46322.7|0
1740122980000|2025-02-21 07:29:40|46342.6|46322.6|46340.2|46320.2|46342.6|46322.6|46337.8|46317.8|0
1740122990000|2025-02-21 07:29:50|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|1
1740123000000|2025-02-21 07:30:00|46337.7|46317.7|46335.2|46315.2|46337.7|46317.7|46332.8|46312.8|2
1740123010000|2025-02-21 07:30:10|46332.6|46312.6|46327.8|46307.8|46332.6|46312.6|46327.8|46307.8|2
1740123020000|2025-02-21 07:30:20|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|0
1740123040000|2025-02-21 07:30:40|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|0
1740123060000|2025-02-21 07:31:00|46325.3|46305.3|46315.1|46295.1|46325.3|46305.3|46315.1|46295.1|8
1740123070000|2025-02-21 07:31:10|46312.7|46292.7|46307.8|46287.8|46312.7|46292.7|46307.8|46287.8|2
1740123080000|2025-02-21 07:31:20|46307.7|46287.7|46300.1|46280.1|46307.7|46287.7|46300.1|46280.1|4
1740123090000|2025-02-21 07:31:30|46295.3|46275.3|46297.9|46277.9|46297.9|46277.9|46290.4|46270.4|5
1740123100000|2025-02-21 07:31:40|46300.3|46280.3|46300.3|46280.3|46302.8|46282.8|46300.3|46280.3|1
1740123110000|2025-02-21 07:31:50|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|0
1740123120000|2025-02-21 07:32:00|46295.4|46275.4|46287.8|46267.8|46295.4|46275.4|46287.8|46267.8|4
1740123130000|2025-02-21 07:32:10|46290.4|46270.4|46287.9|46267.9|46290.4|46270.4|46287.9|46267.9|3
1740123140000|2025-02-21 07:32:20|46287.8|46267.8|46282.9|46262.9|46287.8|46267.8|46282.9|46262.9|1
1740123150000|2025-02-21 07:32:30|46282.8|46262.8|46277.9|46257.9|46282.8|46262.8|46277.9|46257.9|3
1740123160000|2025-02-21 07:32:40|46280.3|46260.3|46280.3|46260.3|46280.3|46260.3|46280.3|46260.3|0
1740123170000|2025-02-21 07:32:50|46277.9|46257.9|46275.3|46255.3|46277.9|46257.9|46272.9|46252.9|2
1740123190000|2025-02-21 07:33:10|46270.3|46250.3|46270.3|46250.3|46270.3|46250.3|46270.3|46250.3|1
1740123200000|2025-02-21 07:33:20|46267.9|46247.9|46270.3|46250.3|46270.3|46250.3|46267.9|46247.9|0
1740123210000|2025-02-21 07:33:30|46267.9|46247.9|46270.3|46250.3|46270.3|46250.3|46267.9|46247.9|0
1740123220000|2025-02-21 07:33:40|46272.8|46252.8|46275.3|46255.3|46275.3|46255.3|46272.8|46252.8|3
1740123230000|2025-02-21 07:33:50|46272.9|46252.9|46275.3|46255.3|46275.3|46255.3|46272.8|46252.8|2
1740123240000|2025-02-21 07:34:00|46277.9|46257.9|46282.8|46262.8|46282.8|46262.8|46277.9|46257.9|3
1740123250000|2025-02-21 07:34:10|46282.9|46262.9|46282.8|46262.8|46282.9|46262.9|46282.8|46262.8|5
1740123260000|2025-02-21 07:34:20|46282.9|46262.9|46282.9|46262.9|46282.9|46262.9|46282.8|46262.8|0
1740123270000|2025-02-21 07:34:30|46285.4|46265.4|46290.2|46270.2|46290.2|46270.2|46285.4|46265.4|1
1740123280000|2025-02-21 07:34:40|46292.6|46272.6|46295.4|46275.4|46295.4|46275.4|46292.6|46272.6|5
1740123290000|2025-02-21 07:34:50|46297.8|46277.8|46295.4|46275.4|46300.4|46280.4|46295.4|46275.4|1
1740123300000|2025-02-21 07:35:00|46295.3|46275.3|46305.4|46285.4|46305.4|46285.4|46292.9|46272.9|6
1740123310000|2025-02-21 07:35:10|46305.5|46285.5|46307.9|46287.9|46307.9|46287.9|46305.4|46285.4|0
1740123320000|2025-02-21 07:35:20|46310.3|46290.3|46305.4|46285.4|46310.4|46290.4|46305.4|46285.4|3
1740123330000|2025-02-21 07:35:30|46305.1|46285.1|46307.8|46287.8|46307.8|46287.8|46297.9|46277.9|8
1740123340000|2025-02-21 07:35:40|46310.3|46290.3|46312.9|46292.9|46312.9|46292.9|46307.9|46287.9|8
1740123350000|2025-02-21 07:35:50|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|46312.7|46292.7|0
1740123360000|2025-02-21 07:36:00|46307.9|46287.9|46312.7|46292.7|46312.7|46292.7|46307.9|46287.9|0
1740123370000|2025-02-21 07:36:10|46307.8|46287.8|46307.7|46287.7|46307.8|46287.8|46307.7|46287.7|1
1740123380000|2025-02-21 07:36:20|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|46305.3|46285.3|3
1740123390000|2025-02-21 07:36:30|46307.7|46287.7|46305.2|46285.2|46307.7|46287.7|46305.2|46285.2|0
1740123410000|2025-02-21 07:36:50|46305.3|46285.3|46297.8|46277.8|46305.3|46285.3|46297.8|46277.8|4
1740123420000|2025-02-21 07:37:00|46295.4|46275.4|46277.8|46257.8|46295.4|46275.4|46277.8|46257.8|14
1740123430000|2025-02-21 07:37:10|46275.4|46255.4|46290.2|46270.2|46290.2|46270.2|46275.4|46255.4|5
1740123440000|2025-02-21 07:37:20|46290.4|46270.4|46292.7|46272.7|46292.8|46272.8|46290.3|46270.3|4
1740123450000|2025-02-21 07:37:30|46290.3|46270.3|46292.7|46272.7|46292.7|46272.7|46290.3|46270.3|0
1740123460000|2025-02-21 07:37:40|46290.3|46270.3|46287.9|46267.9|46292.7|46272.7|46287.8|46267.8|3
1740123470000|2025-02-21 07:37:50|46290.3|46270.3|46287.7|46267.7|46290.3|46270.3|46287.7|46267.7|0
1740123480000|2025-02-21 07:38:00|46290.2|46270.2|46287.7|46267.7|46290.2|46270.2|46287.7|46267.7|3
1740123490000|2025-02-21 07:38:10|46285.2|46265.2|46282.7|46262.7|46285.2|46265.2|46282.7|46262.7|3
1740123500000|2025-02-21 07:38:20|46277.7|46257.7|46275.2|46255.2|46277.7|46257.7|46272.7|46252.7|7
1740123510000|2025-02-21 07:38:30|46275.1|46255.1|46277.7|46257.7|46277.7|46257.7|46272.7|46252.7|2
1740123520000|2025-02-21 07:38:40|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|3
1740123530000|2025-02-21 07:38:50|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|46272.8|46252.8|0
1740123540000|2025-02-21 07:39:00|46272.7|46252.7|46272.7|46252.7|46272.7|46252.7|46270.2|46250.2|3
1740123550000|2025-02-21 07:39:10|46275.2|46255.2|46275.3|46255.3|46275.3|46255.3|46275.2|46255.2|1
1740123560000|2025-02-21 07:39:20|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|46277.7|46257.7|0
1740123570000|2025-02-21 07:39:30|46280.1|46260.1|46285.2|46265.2|46285.2|46265.2|46277.7|46257.7|3
1740123580000|2025-02-21 07:39:40|46287.6|46267.6|46282.8|46262.8|46287.6|46267.6|46282.8|46262.8|1
1740123590000|2025-02-21 07:39:50|46287.7|46267.7|46282.8|46262.8|46287.7|46267.7|46282.8|46262.8|0
1740123600000|2025-02-21 07:40:00|46287.6|46267.6|46277.9|46257.9|46287.7|46267.7|46277.9|46257.9|5
1740123610000|2025-02-21 07:40:10|46280.2|46260.2|46282.7|46262.7|46282.8|46262.8|46277.9|46257.9|10
1740123620000|2025-02-21 07:40:20|46282.6|46262.6|46277.7|46257.7|46282.6|46262.6|46277.7|46257.7|0
1740123630000|2025-02-21 07:40:30|46277.6|46257.6|46275.2|46255.2|46277.6|46257.6|46275.2|46255.2|0
1740123640000|2025-02-21 07:40:40|46275.3|46255.3|46275.2|46255.2|46275.3|46255.3|46275.2|46255.2|0
1740123650000|2025-02-21 07:40:50|46275.3|46255.3|46272.8|46252.8|46277.7|46257.7|46272.8|46252.8|3
1740123660000|2025-02-21 07:41:00|46275.2|46255.2|46270.1|46250.1|46277.6|46257.6|46270.1|46250.1|4
1740123670000|2025-02-21 07:41:10|46270|46250|46265.2|46245.2|46270|46250|46265.2|46245.2|0
1740123680000|2025-02-21 07:41:20|46270.1|46250.1|46270.1|46250.1|46270.1|46250.1|46267.7|46247.7|1
1740123690000|2025-02-21 07:41:30|46267.7|46247.7|46267.5|46247.5|46267.7|46247.7|46265.1|46245.1|6
1740123700000|2025-02-21 07:41:40|46262.7|46242.7|46267.7|46247.7|46267.7|46247.7|46262.7|46242.7|0
1740123720000|2025-02-21 07:42:00|46267.6|46247.6|46267.5|46247.5|46267.7|46247.7|46267.5|46247.5|0
1740123730000|2025-02-21 07:42:10|46262.7|46242.7|46265.1|46245.1|46265.1|46245.1|46262.5|46242.5|1
1740123740000|2025-02-21 07:42:20|46262.7|46242.7|46260.1|46240.1|46267.5|46247.5|46260.1|46240.1|5
1740123750000|2025-02-21 07:42:30|46257.7|46237.7|46257.7|46237.7|46257.7|46237.7|46257.5|46237.5|1
1740123760000|2025-02-21 07:42:40|46262.5|46242.5|46267.6|46247.6|46270|46250|46262.5|46242.5|2
1740123770000|2025-02-21 07:42:50|46267.7|46247.7|46262.7|46242.7|46267.7|46247.7|46262.6|46242.6|0
1740123780000|2025-02-21 07:43:00|46262.5|46242.5|46257.7|46237.7|46262.7|46242.7|46257.6|46237.6|1
1740123790000|2025-02-21 07:43:10|46257.6|46237.6|46252.7|46232.7|46257.6|46237.6|46252.7|46232.7|2
1740123810000|2025-02-21 07:43:30|46252.6|46232.6|46262.6|46242.6|46262.6|46242.6|46252.6|46232.6|5
1740123820000|2025-02-21 07:43:40|46265.1|46245.1|46270|46250|46270|46250|46265.1|46245.1|1
1740123830000|2025-02-21 07:43:50|46272.5|46252.5|46272.6|46252.6|46272.6|46252.6|46272.5|46252.5|1
1740123840000|2025-02-21 07:44:00|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|1
1740123860000|2025-02-21 07:44:20|46267.6|46247.6|46272.5|46252.5|46272.5|46252.5|46267.6|46247.6|1
1740123870000|2025-02-21 07:44:30|46272.6|46252.6|46272.5|46252.5|46272.6|46252.6|46272.5|46252.5|0
1740123880000|2025-02-21 07:44:40|46272.6|46252.6|46277.5|46257.5|46277.5|46257.5|46272.5|46252.5|0
1740123900000|2025-02-21 07:45:00|46282.5|46262.5|46287.6|46267.6|46292.4|46272.4|46282.5|46262.5|0
1740123910000|2025-02-21 07:45:10|46292.4|46272.4|46297.6|46277.6|46297.6|46277.6|46287.6|46267.6|2
1740123920000|2025-02-21 07:45:20|46295.2|46275.2|46300.1|46280.1|46300.1|46280.1|46295.2|46275.2|0
1740123930000|2025-02-21 07:45:30|46302.7|46282.7|46305.1|46285.1|46305.1|46285.1|46302.7|46282.7|3
1740123940000|2025-02-21 07:45:40|46305.2|46285.2|46305.1|46285.1|46305.2|46285.2|46305.1|46285.1|1
1740123950000|2025-02-21 07:45:50|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|3
1740123960000|2025-02-21 07:46:00|46312.6|46292.6|46317.7|46297.7|46322.5|46302.5|46312.6|46292.6|4
1740123970000|2025-02-21 07:46:10|46317.5|46297.5|46310.1|46290.1|46317.5|46297.5|46310.1|46290.1|2
1740123980000|2025-02-21 07:46:20|46312.6|46292.6|46312.7|46292.7|46312.7|46292.7|46312.5|46292.5|0
1740123990000|2025-02-21 07:46:30|46312.6|46292.6|46320.1|46300.1|46320.1|46300.1|46312.6|46292.6|1
1740124000000|2025-02-21 07:46:40|46317.7|46297.7|46317.6|46297.6|46317.7|46297.7|46317.5|46297.5|1
1740124010000|2025-02-21 07:46:50|46317.5|46297.5|46317.5|46297.5|46317.5|46297.5|46315.1|46295.1|1
1740124030000|2025-02-21 07:47:10|46312.7|46292.7|46312.5|46292.5|46312.7|46292.7|46312.5|46292.5|1
1740124050000|2025-02-21 07:47:30|46315|46295|46315|46295|46315|46295|46315|46295|0
1740124060000|2025-02-21 07:47:40|46315.1|46295.1|46315|46295|46317.5|46297.5|46315|46295|2
1740124070000|2025-02-21 07:47:50|46312.5|46292.5|46309.9|46289.9|46312.5|46292.5|46309.9|46289.9|5
1740124080000|2025-02-21 07:48:00|46307.5|46287.5|46310.1|46290.1|46310.1|46290.1|46307.5|46287.5|1
1740124090000|2025-02-21 07:48:10|46307.8|46287.8|46310.1|46290.1|46310.1|46290.1|46307.5|46287.5|0
1740124100000|2025-02-21 07:48:20|46312.5|46292.5|46315.2|46295.2|46315.2|46295.2|46312.5|46292.5|0
1740124110000|2025-02-21 07:48:30|46317.7|46297.7|46315.2|46295.2|46317.7|46297.7|46315.2|46295.2|0
1740124120000|2025-02-21 07:48:40|46317.7|46297.7|46315.3|46295.3|46317.7|46297.7|46315.2|46295.2|0
1740124130000|2025-02-21 07:48:50|46317.7|46297.7|46317.7|46297.7|46317.7|46297.7|46315.2|46295.2|2
1740124140000|2025-02-21 07:49:00|46315.2|46295.2|46320.2|46300.2|46322.6|46302.6|46315.2|46295.2|2
1740124150000|2025-02-21 07:49:10|46317.4|46297.4|46312.6|46292.6|46317.4|46297.4|46307.6|46287.6|1
1740124170000|2025-02-21 07:49:30|46307.8|46287.8|46310.2|46290.2|46312.6|46292.6|46307.6|46287.6|1
1740124180000|2025-02-21 07:49:40|46312.6|46292.6|46307.6|46287.6|46312.6|46292.6|46307.6|46287.6|0
1740124190000|2025-02-21 07:49:50|46307.8|46287.8|46307.6|46287.6|46312.6|46292.6|46307.6|46287.6|1
1740124200000|2025-02-21 07:50:00|46302.6|46282.6|46307.6|46287.6|46307.6|46287.6|46302.6|46282.6|1
1740124210000|2025-02-21 07:50:10|46302.8|46282.8|46305.2|46285.2|46305.2|46285.2|46302.6|46282.6|0
1740124230000|2025-02-21 07:50:30|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|0
1740124240000|2025-02-21 07:50:40|46305|46285|46305.2|46285.2|46305.2|46285.2|46302.6|46282.6|0
1740124250000|2025-02-21 07:50:50|46302.6|46282.6|46305.2|46285.2|46305.2|46285.2|46302.6|46282.6|0
1740124260000|2025-02-21 07:51:00|46317.5|46297.5|46315.2|46295.2|46317.5|46297.5|46312.7|46292.7|1
1740124270000|2025-02-21 07:51:10|46315.3|46295.3|46312.8|46292.8|46317.7|46297.7|46312.8|46292.8|0
1740124280000|2025-02-21 07:51:20|46315.2|46295.2|46312.8|46292.8|46315.2|46295.2|46312.7|46292.7|0
1740124290000|2025-02-21 07:51:30|46312.7|46292.7|46310.2|46290.2|46312.8|46292.8|46310.2|46290.2|1
1740124300000|2025-02-21 07:51:40|46307.7|46287.7|46302.8|46282.8|46307.7|46287.7|46302.8|46282.8|1
1740124310000|2025-02-21 07:51:50|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|46302.9|46282.9|2
1740124320000|2025-02-21 07:52:00|46302.8|46282.8|46300.3|46280.3|46302.8|46282.8|46300.3|46280.3|0
1740124350000|2025-02-21 07:52:30|46297.9|46277.9|46297.8|46277.8|46300.3|46280.3|46297.8|46277.8|0
1740124390000|2025-02-21 07:53:10|46300.3|46280.3|46295.2|46275.2|46300.3|46280.3|46295.2|46275.2|1
1740124400000|2025-02-21 07:53:20|46292.7|46272.7|46287.8|46267.8|46292.7|46272.7|46287.8|46267.8|1
1740124410000|2025-02-21 07:53:30|46285.2|46265.2|46272.8|46252.8|46285.2|46265.2|46272.8|46252.8|2
1740124420000|2025-02-21 07:53:40|46270.4|46250.4|46270.2|46250.2|46272.8|46252.8|46267.8|46247.8|10
1740124430000|2025-02-21 07:53:50|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|0
1740124440000|2025-02-21 07:54:00|46270.2|46250.2|46275.2|46255.2|46275.2|46255.2|46270.2|46250.2|3
1740124450000|2025-02-21 07:54:10|46277.8|46257.8|46277.8|46257.8|46277.8|46257.8|46277.8|46257.8|0
1740124460000|2025-02-21 07:54:20|46280.3|46260.3|46277.8|46257.8|46280.3|46260.3|46277.8|46257.8|0
1740124470000|2025-02-21 07:54:30|46275.3|46255.3|46275.3|46255.3|46275.3|46255.3|46275.3|46255.3|1
1740124480000|2025-02-21 07:54:40|||||||||2
1740124490000|2025-02-21 07:54:50|46277.8|46257.8|46277.8|46257.8|46280.3|46260.3|46275.3|46255.3|2
1740124500000|2025-02-21 07:55:00|46280.2|46260.2|46280.2|46260.2|46282.8|46262.8|46277.8|46257.8|1
1740124510000|2025-02-21 07:55:10|46277.8|46257.8|46265.2|46245.2|46277.8|46257.8|46265.2|46245.2|21
1740124520000|2025-02-21 07:55:20|46265.1|46245.1|46262.6|46242.6|46265.2|46245.2|46262.6|46242.6|0
1740124530000|2025-02-21 07:55:30|46265|46245|46257.8|46237.8|46265|46245|46257.8|46237.8|1
1740124550000|2025-02-21 07:55:50|46260.2|46240.2|46260.3|46240.3|46260.3|46240.3|46257.8|46237.8|0
1740124560000|2025-02-21 07:56:00|46257.8|46237.8|46257.8|46237.8|46260.3|46240.3|46257.8|46237.8|0
1740124580000|2025-02-21 07:56:20|46260.2|46240.2|46257.4|46237.4|46260.2|46240.2|46257.4|46237.4|4
1740124590000|2025-02-21 07:56:30|46255|46235|46245.3|46225.3|46255|46235|46245.3|46225.3|1
1740124600000|2025-02-21 07:56:40|46247.7|46227.7|46242.6|46222.6|46247.7|46227.7|46242.6|46222.6|0
1740124610000|2025-02-21 07:56:50|46240.2|46220.2|46245.1|46225.1|46245.1|46225.1|46240.2|46220.2|0
1740124620000|2025-02-21 07:57:00|46242.6|46222.6|46247.6|46227.6|46250.2|46230.2|46242.6|46222.6|1
1740124630000|2025-02-21 07:57:10|46247.8|46227.8|46250.2|46230.2|46250.2|46230.2|46247.6|46227.6|0
1740124640000|2025-02-21 07:57:20|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|0
1740124650000|2025-02-21 07:57:30|46250.2|46230.2|46247.8|46227.8|46252.6|46232.6|46247.8|46227.8|1
1740124660000|2025-02-21 07:57:40|46252.6|46232.6|46247.5|46227.5|46252.6|46232.6|46247.5|46227.5|0
1740124670000|2025-02-21 07:57:50|46247.6|46227.6|46245.2|46225.2|46247.6|46227.6|46245.1|46225.1|0
1740124680000|2025-02-21 07:58:00|46247.6|46227.6|46242.7|46222.7|46247.6|46227.6|46242.7|46222.7|0
1740124690000|2025-02-21 07:58:10|46247.6|46227.6|46242.8|46222.8|46247.6|46227.6|46242.8|46222.8|3
1740124700000|2025-02-21 07:58:20|46242.7|46222.7|46242.7|46222.7|46242.7|46222.7|46242.7|46222.7|1
1740124710000|2025-02-21 07:58:30|46242.8|46222.8|46240|46220|46245.2|46225.2|46240|46220|1
1740124720000|2025-02-21 07:58:40|46237.6|46217.6|46232.6|46212.6|46237.6|46217.6|46232.6|46212.6|0
1740124730000|2025-02-21 07:58:50|||||||||1
1740124740000|2025-02-21 07:59:00|46232.7|46212.7|46235.1|46215.1|46235.1|46215.1|46232.6|46212.6|4
1740124750000|2025-02-21 07:59:10|46235.2|46215.2|46237.6|46217.6|46242.4|46222.4|46235.2|46215.2|1
1740124760000|2025-02-21 07:59:20|46240|46220|46242.8|46222.8|46242.8|46222.8|46240|46220|0
1740124770000|2025-02-21 07:59:30|46242.9|46222.9|46240.3|46220.3|46247.5|46227.5|46240.3|46220.3|2
1740124780000|2025-02-21 07:59:40|46242.7|46222.7|46247.8|46227.8|46252.6|46232.6|46242.7|46222.7|5
1740124790000|2025-02-21 07:59:50|46252.6|46232.6|46267.6|46247.6|46267.6|46247.6|46247.8|46227.8|5
1740124800000|2025-02-21 08:00:00|46262.7|46242.7|46222.6|46202.6|46267.6|46247.6|46222.6|46202.6|27
1740124810000|2025-02-21 08:00:10|46217.8|46197.8|46250.2|46230.2|46252.6|46232.6|46215.1|46195.1|16
1740124820000|2025-02-21 08:00:20|46252.8|46232.8|46255.2|46235.2|46255.2|46235.2|46250.2|46230.2|1
1740124830000|2025-02-21 08:00:30|46255.3|46235.3|46250.2|46230.2|46257.7|46237.7|46250.2|46230.2|6
1740124840000|2025-02-21 08:00:40|46247.7|46227.7|46237.8|46217.8|46247.7|46227.7|46237.6|46217.6|5
1740124850000|2025-02-21 08:00:50|||||||||1
1740124860000|2025-02-21 08:01:00|46237.7|46217.7|46263|46243|46267.8|46247.8|46232.6|46212.6|45
1740124870000|2025-02-21 08:01:10|46267.9|46247.9|46257.8|46237.8|46267.9|46247.9|46257.8|46237.8|5
1740124880000|2025-02-21 08:01:20|46255.4|46235.4|46257.9|46237.9|46257.9|46237.9|46255.4|46235.4|0
1740124890000|2025-02-21 08:01:30|46255.4|46235.4|46255.4|46235.4|46257.8|46237.8|46255.4|46235.4|0
1740124900000|2025-02-21 08:01:40|46253|46233|46245.4|46225.4|46253|46233|46245.4|46225.4|7
1740124910000|2025-02-21 08:01:50|46243|46223|46242.9|46222.9|46243|46223|46242.9|46222.9|4
1740124920000|2025-02-21 08:02:00|46245.3|46225.3|46242.7|46222.7|46245.3|46225.3|46240.3|46220.3|13
1740124930000|2025-02-21 08:02:10|46237.9|46217.9|46227.8|46207.8|46237.9|46217.9|46227.8|46207.8|5
1740124940000|2025-02-21 08:02:20|46230.2|46210.2|46230.4|46210.4|46232.8|46212.8|46227.8|46207.8|11
1740124950000|2025-02-21 08:02:30|46232.8|46212.8|46245.5|46225.5|46245.5|46225.5|46232.8|46212.8|12
1740124960000|2025-02-21 08:02:40|46245.4|46225.4|46252.9|46232.9|46252.9|46232.9|46245.4|46225.4|1
1740124970000|2025-02-21 08:02:50|46250.4|46230.4|46262.8|46242.8|46262.8|46242.8|46250.4|46230.4|1
1740124980000|2025-02-21 08:03:00|46262.9|46242.9|46263|46243|46263|46243|46253.1|46233.1|4
1740124990000|2025-02-21 08:03:10|46265.4|46245.4|46267.8|46247.8|46267.8|46247.8|46262.9|46242.9|0
1740125000000|2025-02-21 08:03:20|46268|46248|46265.2|46245.2|46268|46248|46265.2|46245.2|0
1740125010000|2025-02-21 08:03:30|46265.3|46245.3|46257.8|46237.8|46267.8|46247.8|46257.8|46237.8|1
1740125020000|2025-02-21 08:03:40|46253|46233|46252.8|46232.8|46257.8|46237.8|46252.8|46232.8|1
1740125030000|2025-02-21 08:03:50|46250.4|46230.4|46245.4|46225.4|46250.4|46230.4|46245.4|46225.4|0
1740125040000|2025-02-21 08:04:00|46242.8|46222.8|46240.3|46220.3|46242.8|46222.8|46240.3|46220.3|2
1740125050000|2025-02-21 08:04:10|46240.2|46220.2|46222.8|46202.8|46240.3|46220.3|46222.8|46202.8|3
1740125060000|2025-02-21 08:04:20|46220.2|46200.2|46222.8|46202.8|46222.8|46202.8|46213|46193|3
1740125070000|2025-02-21 08:04:30|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|1
1740125080000|2025-02-21 08:04:40|46222.8|46202.8|46227.8|46207.8|46230.4|46210.4|46222.8|46202.8|6
1740125090000|2025-02-21 08:04:50|46225.3|46205.3|46212.8|46192.8|46225.3|46205.3|46212.8|46192.8|21
1740125100000|2025-02-21 08:05:00|46207.5|46187.5|46210.1|46190.1|46210.1|46190.1|46207.4|46187.4|5
1740125110000|2025-02-21 08:05:10|46207.7|46187.7|46195.2|46175.2|46207.7|46187.7|46192.8|46172.8|19
1740125120000|2025-02-21 08:05:20|46202.6|46182.6|46202.6|46182.6|46202.6|46182.6|46202.6|46182.6|9
1740125130000|2025-02-21 08:05:30|46205|46185|46207.6|46187.6|46207.6|46187.6|46202.6|46182.6|1
1740125140000|2025-02-21 08:05:40|46205.2|46185.2|46197.5|46177.5|46207.6|46187.6|46194.9|46174.9|14
1740125150000|2025-02-21 08:05:50|46194.9|46174.9|46177.5|46157.5|46197.3|46177.3|46177.5|46157.5|35
1740125160000|2025-02-21 08:06:00|46175.1|46155.1|46179.9|46159.9|46179.9|46159.9|46172.6|46152.6|14
1740125170000|2025-02-21 08:06:10|46184.8|46164.8|46180|46160|46185|46165|46180|46160|4
1740125180000|2025-02-21 08:06:20|46180.1|46160.1|46182.5|46162.5|46185|46165|46177.6|46157.6|4
1740125190000|2025-02-21 08:06:30|46184.9|46164.9|46190.1|46170.1|46195|46175|46184.9|46164.9|6
1740125200000|2025-02-21 08:06:40|46190|46170|46195.1|46175.1|46195.1|46175.1|46187.6|46167.6|6
1740125210000|2025-02-21 08:06:50|46197.5|46177.5|46205.2|46185.2|46205.3|46185.3|46197.5|46177.5|3
1740125220000|2025-02-21 08:07:00|46202.7|46182.7|46200.1|46180.1|46207.6|46187.6|46200.1|46180.1|2
1740125230000|2025-02-21 08:07:10|46202.5|46182.5|46207.7|46187.7|46207.7|46187.7|46202.5|46182.5|1
1740125240000|2025-02-21 08:07:20|46207.8|46187.8|46212.6|46192.6|46215.1|46195.1|46207.8|46187.8|2
1740125250000|2025-02-21 08:07:30|46212.8|46192.8|46202.8|46182.8|46212.8|46192.8|46202.8|46182.8|1
1740125260000|2025-02-21 08:07:40|46202.6|46182.6|46202.6|46182.6|46202.6|46182.6|46200.2|46180.2|1
1740125270000|2025-02-21 08:07:50|46202.8|46182.8|46200|46180|46205.2|46185.2|46200|46180|1
1740125280000|2025-02-21 08:08:00|46195.2|46175.2|46190.3|46170.3|46195.2|46175.2|46187.6|46167.6|1
1740125290000|2025-02-21 08:08:10|46190.2|46170.2|46192.8|46172.8|46192.8|46172.8|46187.8|46167.8|0
1740125300000|2025-02-21 08:08:20|46195.3|46175.3|46200.1|46180.1|46200.1|46180.1|46195.3|46175.3|0
1740125310000|2025-02-21 08:08:30|46200.2|46180.2|46207.8|46187.8|46207.8|46187.8|46200.2|46180.2|0
1740125320000|2025-02-21 08:08:40|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|46202.7|46182.7|0
1740125330000|2025-02-21 08:08:50|46202.7|46182.7|46202.6|46182.6|46205.2|46185.2|46202.6|46182.6|2
1740125340000|2025-02-21 08:09:00|46202.8|46182.8|46207.6|46187.6|46207.6|46187.6|46202.7|46182.7|0
1740125350000|2025-02-21 08:09:10|46207.7|46187.7|46197.8|46177.8|46207.8|46187.8|46197.8|46177.8|2
1740125360000|2025-02-21 08:09:20|46200.2|46180.2|46197.8|46177.8|46200.2|46180.2|46197.8|46177.8|1
1740125370000|2025-02-21 08:09:30|46200.2|46180.2|46192.6|46172.6|46200.2|46180.2|46190.4|46170.4|2
1740125380000|2025-02-21 08:09:40|46187.8|46167.8|46187.8|46167.8|46187.8|46167.8|46187.7|46167.7|1
1740125390000|2025-02-21 08:09:50|46185.3|46165.3|46182.9|46162.9|46185.3|46165.3|46182.9|46162.9|4
1740125400000|2025-02-21 08:10:00|46182.8|46162.8|46165.2|46145.2|46182.8|46162.8|46165.1|46145.1|8
1740125410000|2025-02-21 08:10:10|46162.7|46142.7|46167.8|46147.8|46167.8|46147.8|46162.6|46142.6|4
1740125420000|2025-02-21 08:10:20|46167.9|46147.9|46177.9|46157.9|46177.9|46157.9|46167.8|46147.8|4
1740125430000|2025-02-21 08:10:30|46180.3|46160.3|46185.2|46165.2|46185.2|46165.2|46180.3|46160.3|1
1740125440000|2025-02-21 08:10:40|46182.8|46162.8|46180.1|46160.1|46182.8|46162.8|46180.1|46160.1|2
1740125450000|2025-02-21 08:10:50|46175.3|46155.3|46177.6|46157.6|46177.7|46157.7|46172.8|46152.8|0
1740125460000|2025-02-21 08:11:00|46175.2|46155.2|46177.6|46157.6|46177.6|46157.6|46175.2|46155.2|0
1740125470000|2025-02-21 08:11:10|46175.2|46155.2|46180.2|46160.2|46180.2|46160.2|46172.8|46152.8|3
1740125480000|2025-02-21 08:11:20|46177.6|46157.6|46177.8|46157.8|46177.8|46157.8|46172.8|46152.8|3
1740125490000|2025-02-21 08:11:30|46177.6|46157.6|46177.7|46157.7|46177.7|46157.7|46177.6|46157.6|0
1740125500000|2025-02-21 08:11:40|46177.6|46157.6|46175.2|46155.2|46177.7|46157.7|46175.2|46155.2|1
1740125510000|2025-02-21 08:11:50|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|0
1740125520000|2025-02-21 08:12:00|46170.5|46150.5|46155.1|46135.1|46170.5|46150.5|46155|46135|13
1740125530000|2025-02-21 08:12:10|46152.8|46132.8|46127.6|46107.6|46152.8|46132.8|46127.6|46107.6|6
1740125540000|2025-02-21 08:12:20|46125.3|46105.3|46117.7|46097.7|46125.3|46105.3|46112.8|46092.8|11
1740125550000|2025-02-21 08:12:30|46112.7|46092.7|46112.5|46092.5|46112.7|46092.7|46107.7|46087.7|21
1740125560000|2025-02-21 08:12:40|46112.4|46092.4|46100.3|46080.3|46112.4|46092.4|46100.3|46080.3|7
1740125570000|2025-02-21 08:12:50|46100.4|46080.4|46087.4|46067.4|46100.4|46080.4|46082.7|46062.7|31
1740125580000|2025-02-21 08:13:00|46085.1|46065.1|46115.3|46095.3|46117.7|46097.7|46085.1|46065.1|17
1740125590000|2025-02-21 08:13:10|46117.7|46097.7|46115.2|46095.2|46117.7|46097.7|46115.2|46095.2|3
1740125600000|2025-02-21 08:13:20|46117.7|46097.7|46120.4|46100.4|46120.4|46100.4|46117.7|46097.7|4
1740125610000|2025-02-21 08:13:30|46120.3|46100.3|46122.9|46102.9|46127.9|46107.9|46120.3|46100.3|14
1740125620000|2025-02-21 08:13:40|46120.5|46100.5|46110.3|46090.3|46120.5|46100.5|46110.3|46090.3|14
1740125630000|2025-02-21 08:13:50|46110.1|46090.1|46100.3|46080.3|46110.1|46090.1|46097.7|46077.7|3
1740125640000|2025-02-21 08:14:00|46100.2|46080.2|46095.3|46075.3|46100.3|46080.3|46095.3|46075.3|6
1740125650000|2025-02-21 08:14:10|46092.7|46072.7|46085.3|46065.3|46092.7|46072.7|46082.8|46062.8|6
1740125660000|2025-02-21 08:14:20|46082.9|46062.9|46097.9|46077.9|46097.9|46077.9|46082.7|46062.7|9
1740125670000|2025-02-21 08:14:30|46097.8|46077.8|46102.8|46082.8|46102.8|46082.8|46097.7|46077.7|8
1740125680000|2025-02-21 08:14:40|46100.3|46080.3|46097.8|46077.8|46100.3|46080.3|46097.8|46077.8|6
1740125690000|2025-02-21 08:14:50|46095.4|46075.4|46095.3|46075.3|46097.7|46077.7|46095.2|46075.2|9
1740125700000|2025-02-21 08:15:00|46090|46070|46052.5|46032.5|46090|46070|46052.5|46032.5|60
1740125710000|2025-02-21 08:15:10|46057.5|46037.5|45967.5|45947.5|46057.5|46037.5|45960.1|45940.1|144
1740125720000|2025-02-21 08:15:20|45965.1|45945.1|45960.1|45940.1|45967.5|45947.5|45945.3|45925.3|118
1740125730000|2025-02-21 08:15:30|45960|45940|45962.7|45942.7|45967.5|45947.5|45952.6|45932.6|28
1740125740000|2025-02-21 08:15:40|45962.6|45942.6|46005.1|45985.1|46010.3|45990.3|45962.6|45942.6|41
1740125750000|2025-02-21 08:15:50|46002.7|45982.7|45987.9|45967.9|46002.7|45982.7|45985.3|45965.3|12
1740125760000|2025-02-21 08:16:00|45992.7|45972.7|45990.1|45970.1|45992.7|45972.7|45982.8|45962.8|6
1740125770000|2025-02-21 08:16:10|45990.3|45970.3|45962.9|45942.9|45992.9|45972.9|45958|45938|23
1740125780000|2025-02-21 08:16:20|45965.3|45945.3|45977.9|45957.9|45977.9|45957.9|45957.8|45937.8|23
1740125790000|2025-02-21 08:16:30|45977.8|45957.8|45962.7|45942.7|45977.8|45957.8|45962.7|45942.7|10
1740125800000|2025-02-21 08:16:40|45962.8|45942.8|45975.3|45955.3|45975.3|45955.3|45947.9|45927.9|20
1740125810000|2025-02-21 08:16:50|45980.1|45960.1|45987.7|45967.7|45987.7|45967.7|45980.1|45960.1|4
1740125820000|2025-02-21 08:17:00|45987.8|45967.8|45985|45965|45992.5|45972.5|45985|45965|8
1740125830000|2025-02-21 08:17:10|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|45970.1|45950.1|4
1740125840000|2025-02-21 08:17:20|45980|45960|45987.4|45967.4|45987.4|45967.4|45977.5|45957.5|3
1740125850000|2025-02-21 08:17:30|45985|45965|45982.7|45962.7|45987.4|45967.4|45977.7|45957.7|10
1740125860000|2025-02-21 08:17:40|45977.5|45957.5|45970.1|45950.1|45977.5|45957.5|45964.9|45944.9|19
1740125870000|2025-02-21 08:17:50|45972.5|45952.5|45977.5|45957.5|45985.2|45965.2|45970.2|45950.2|9
1740125880000|2025-02-21 08:18:00|45975|45955|45977.6|45957.6|45977.6|45957.6|45960.1|45940.1|7
1740125890000|2025-02-21 08:18:10|45980|45960|45982.7|45962.7|45985.1|45965.1|45980|45960|2
1740125900000|2025-02-21 08:18:20|45982.5|45962.5|45980.2|45960.2|45985.1|45965.1|45980.1|45960.1|3
1740125910000|2025-02-21 08:18:30|45980.1|45960.1|45992.7|45972.7|45992.7|45972.7|45977.7|45957.7|3
1740125920000|2025-02-21 08:18:40|45995.1|45975.1|45997.8|45977.8|45997.8|45977.8|45995.1|45975.1|3
1740125930000|2025-02-21 08:18:50|45997.7|45977.7|46000.1|45980.1|46000.1|45980.1|45995.2|45975.2|4
1740125940000|2025-02-21 08:19:00|46002.5|45982.5|45985|45965|46002.5|45982.5|45985|45965|9
1740125950000|2025-02-21 08:19:10|45982.5|45962.5|45982.6|45962.6|45982.6|45962.6|45977.6|45957.6|2
1740125960000|2025-02-21 08:19:20|45985|45965|45990.3|45970.3|45990.3|45970.3|45985|45965|8
1740125970000|2025-02-21 08:19:30|45990.1|45970.1|46010.3|45990.3|46010.3|45990.3|45985.3|45965.3|17
1740125980000|2025-02-21 08:19:40|46015.3|45995.3|46027.9|46007.9|46027.9|46007.9|46015.3|45995.3|11
1740125990000|2025-02-21 08:19:50|46030.4|46010.4|46040.3|46020.3|46045.2|46025.2|46027.9|46007.9|39
1740126000000|2025-02-21 08:20:00|46037.8|46017.8|46035.2|46015.2|46042.7|46022.7|46032.7|46012.7|19
1740126010000|2025-02-21 08:20:10|46037.7|46017.7|46047.8|46027.8|46052.7|46032.7|46037.7|46017.7|18
1740126020000|2025-02-21 08:20:20|46047.7|46027.7|46062.6|46042.6|46062.7|46042.7|46045.2|46025.2|21
1740126030000|2025-02-21 08:20:30|46062.5|46042.5|46057.5|46037.5|46065.1|46045.1|46054.9|46034.9|12
1740126040000|2025-02-21 08:20:40|46057.4|46037.4|46052.5|46032.5|46057.5|46037.5|46047.5|46027.5|3
1740126050000|2025-02-21 08:20:50|46050.1|46030.1|46030.1|46010.1|46050.1|46030.1|46030.1|46010.1|6
1740126060000|2025-02-21 08:21:00|46027.6|46007.6|46015.2|45995.2|46027.6|46007.6|46012.8|45992.8|20
1740126070000|2025-02-21 08:21:10|46012.7|45992.7|46020.1|46000.1|46022.6|46002.6|46010.1|45990.1|8
1740126080000|2025-02-21 08:21:20|46020.2|46000.2|46022.6|46002.6|46022.6|46002.6|46017.7|45997.7|5
1740126090000|2025-02-21 08:21:30|46020.2|46000.2|46030|46010|46030|46010|46017.6|45997.6|20
1740126100000|2025-02-21 08:21:40|46027.6|46007.6|46035.1|46015.1|46035.1|46015.1|46027.6|46007.6|6
1740126110000|2025-02-21 08:21:50|46037.5|46017.5|46035.1|46015.1|46037.5|46017.5|46035.1|46015.1|2
1740126120000|2025-02-21 08:22:00|46032.6|46012.6|46004.9|45984.9|46032.6|46012.6|46004.9|45984.9|12
1740126130000|2025-02-21 08:22:10|46002.5|45982.5|46012.6|45992.6|46012.6|45992.6|46000.1|45980.1|6
1740126140000|2025-02-21 08:22:20|46012.5|45992.5|46017.6|45997.6|46017.6|45997.6|46007.5|45987.5|3
1740126150000|2025-02-21 08:22:30|46017.7|45997.7|46015|45995|46020.1|46000.1|46015|45995|2
1740126160000|2025-02-21 08:22:40|46017.5|45997.5|46022.7|46002.7|46024.9|46004.9|46012.7|45992.7|3
1740126170000|2025-02-21 08:22:50|46025.1|46005.1|46025.1|46005.1|46025.1|46005.1|46020.1|46000.1|5
1740126180000|2025-02-21 08:23:00|46027.6|46007.6|46035.1|46015.1|46037.7|46017.7|46027.6|46007.6|7
1740126190000|2025-02-21 08:23:10|46037.7|46017.7|46045.2|46025.2|46045.2|46025.2|46037.7|46017.7|1
1740126200000|2025-02-21 08:23:20|46047.6|46027.6|46062.5|46042.5|46062.5|46042.5|46047.6|46027.6|4
1740126210000|2025-02-21 08:23:30|46062.7|46042.7|46077.5|46057.5|46077.5|46057.5|46062.7|46042.7|33
1740126220000|2025-02-21 08:23:40|46075|46055|46067.5|46047.5|46077.6|46057.6|46067.5|46047.5|10
1740126230000|2025-02-21 08:23:50|||||||||2
1740126240000|2025-02-21 08:24:00|46065.1|46045.1|46067.5|46047.5|46072.5|46052.5|46065.1|46045.1|1
1740126250000|2025-02-21 08:24:10|46067.4|46047.4|46065.1|46045.1|46067.4|46047.4|46065|46045|1
1740126260000|2025-02-21 08:24:20|46064.9|46044.9|46062.5|46042.5|46067.6|46047.6|46062.5|46042.5|4
1740126270000|2025-02-21 08:24:30|46062.7|46042.7|46062.6|46042.6|46065.1|46045.1|46062.5|46042.5|2
1740126280000|2025-02-21 08:24:40|46062.5|46042.5|46057.5|46037.5|46062.5|46042.5|46052.5|46032.5|6
1740126290000|2025-02-21 08:24:50|46060.1|46040.1|46062.5|46042.5|46062.5|46042.5|46057.5|46037.5|3
1740126300000|2025-02-21 08:25:00|46057.5|46037.5|46042.5|46022.5|46057.5|46037.5|46040.1|46020.1|13
1740126310000|2025-02-21 08:25:10|46040.1|46020.1|46029.7|46009.7|46040.1|46020.1|46029.7|46009.7|29
1740126320000|2025-02-21 08:25:20|46029.8|46009.8|46037.4|46017.4|46039.8|46019.8|46027.4|46007.4|6
1740126330000|2025-02-21 08:25:30|46037.3|46017.3|46044.9|46024.9|46044.9|46024.9|46035|46015|4
1740126340000|2025-02-21 08:25:40|46047.5|46027.5|46044.9|46024.9|46047.5|46027.5|46044.9|46024.9|5
1740126350000|2025-02-21 08:25:50|46045|46025|46040.1|46020.1|46047.4|46027.4|46040.1|46020.1|2
1740126360000|2025-02-21 08:26:00|46042.5|46022.5|46045|46025|46049.9|46029.9|46042.5|46022.5|5
1740126370000|2025-02-21 08:26:10|46042.5|46022.5|46047.5|46027.5|46047.5|46027.5|46042.5|46022.5|2
1740126380000|2025-02-21 08:26:20|46047.6|46027.6|46060|46040|46060|46040|46047.6|46027.6|2
1740126390000|2025-02-21 08:26:30|46059.9|46039.9|46052.5|46032.5|46059.9|46039.9|46052.5|46032.5|5
1740126400000|2025-02-21 08:26:40|46055|46035|46069.8|46049.8|46069.8|46049.8|46055|46035|28
1740126410000|2025-02-21 08:26:50|46067.4|46047.4|46067.5|46047.5|46072.4|46052.4|46067.3|46047.3|3
1740126420000|2025-02-21 08:27:00|46069.9|46049.9|46049.9|46029.9|46069.9|46049.9|46049.9|46029.9|4
1740126430000|2025-02-21 08:27:10|46049.7|46029.7|46044.9|46024.9|46049.9|46029.9|46044.9|46024.9|0
1740126440000|2025-02-21 08:27:20|46044.7|46024.7|46032.4|46012.4|46044.7|46024.7|46032.4|46012.4|12
1740126450000|2025-02-21 08:27:30|46030|46010|46027.5|46007.5|46032.4|46012.4|46027.5|46007.5|3
1740126460000|2025-02-21 08:27:40|46029.9|46009.9|46032.4|46012.4|46032.4|46012.4|46027.5|46007.5|2
1740126470000|2025-02-21 08:27:50|46027.5|46007.5|46027.5|46007.5|46027.5|46007.5|46022.6|46002.6|8
1740126480000|2025-02-21 08:28:00|46025.1|46005.1|46025|46005|46034.9|46014.9|46025|46005|9
1740126490000|2025-02-21 08:28:10|46024.8|46004.8|46015.2|45995.2|46024.8|46004.8|46015.2|45995.2|9
1740126500000|2025-02-21 08:28:20|46012.8|45992.8|46015|45995|46015|45995|46012.6|45992.6|1
1740126510000|2025-02-21 08:28:30|46012.6|45992.6|46012.6|45992.6|46015.1|45995.1|46012.5|45992.5|1
1740126520000|2025-02-21 08:28:40|46015|45995|46027.5|46007.5|46027.5|46007.5|46015|45995|3
1740126530000|2025-02-21 08:28:50|46029.9|46009.9|46030.1|46010.1|46032.4|46012.4|46027.6|46007.6|2
1740126540000|2025-02-21 08:29:00|46027.5|46007.5|46022.7|46002.7|46027.6|46007.6|46022.7|46002.7|3
1740126550000|2025-02-21 08:29:10|46025.1|46005.1|46027.5|46007.5|46027.5|46007.5|46022.7|46002.7|1
1740126560000|2025-02-21 08:29:20|46027.6|46007.6|46052.5|46032.5|46055|46035|46027.6|46007.6|9
1740126570000|2025-02-21 08:29:30|46050.1|46030.1|46040.1|46020.1|46050.1|46030.1|46040.1|46020.1|2
1740126580000|2025-02-21 08:29:40|46035.1|46015.1|46022.5|46002.5|46035.1|46015.1|46022.5|46002.5|4
1740126590000|2025-02-21 08:29:50|46022.6|46002.6|46025|46005|46025|46005|46022.6|46002.6|0
1740126600000|2025-02-21 08:30:00|46024.9|46004.9|46017.6|45997.6|46065.1|46045.1|46017.6|45997.6|92
1740126610000|2025-02-21 08:30:10|46015.2|45995.2|46015.1|45995.1|46020|46000|46010|45990|10
1740126620000|2025-02-21 08:30:20|46017.6|45997.6|46024.9|46004.9|46037.5|46017.5|46015.1|45995.1|24
1740126630000|2025-02-21 08:30:30|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|46020|46000|0
1740126640000|2025-02-21 08:30:40|46020|46000|46022.4|46002.4|46022.4|46002.4|46017.3|45997.3|5
1740126650000|2025-02-21 08:30:50|46022.5|46002.5|46020|46000|46024.8|46004.8|46020|46000|1
1740126660000|2025-02-21 08:31:00|46022.4|46002.4|46012.4|45992.4|46022.4|46002.4|46012.4|45992.4|4
1740126670000|2025-02-21 08:31:10|46014.8|45994.8|46050.1|46030.1|46050.1|46030.1|46014.8|45994.8|7
1740126680000|2025-02-21 08:31:20|46047.5|46027.5|46042.3|46022.3|46049.9|46029.9|46037.5|46017.5|2
1740126690000|2025-02-21 08:31:30|46039.9|46019.9|46059.8|46039.8|46059.8|46039.8|46037.4|46017.4|5
1740126700000|2025-02-21 08:31:40|46057.4|46037.4|46049.9|46029.9|46057.5|46037.5|46049.9|46029.9|3
1740126710000|2025-02-21 08:31:50|46044.9|46024.9|46037.5|46017.5|46044.9|46024.9|46037.5|46017.5|3
1740126720000|2025-02-21 08:32:00|46037.4|46017.4|46024.7|46004.7|46037.4|46017.4|46024.7|46004.7|3
1740126730000|2025-02-21 08:32:10|46022.3|46002.3|46030|46010|46032.4|46012.4|46017.3|45997.3|3
1740126740000|2025-02-21 08:32:20|46029.9|46009.9|46034.9|46014.9|46037.3|46017.3|46029.9|46009.9|1
1740126750000|2025-02-21 08:32:30|46034.8|46014.8|46034.9|46014.9|46037.5|46017.5|46032.3|46012.3|6
1740126760000|2025-02-21 08:32:40|46032.5|46012.5|46034.9|46014.9|46037.4|46017.4|46032.5|46012.5|1
1740126770000|2025-02-21 08:32:50|46037.4|46017.4|46032.5|46012.5|46037.4|46017.4|46030.1|46010.1|4
1740126780000|2025-02-21 08:33:00|46030.1|46010.1|46029.9|46009.9|46032.5|46012.5|46027.5|46007.5|0
1740126790000|2025-02-21 08:33:10|46027.5|46007.5|46017.3|45997.3|46027.5|46007.5|46017.3|45997.3|4
1740126800000|2025-02-21 08:33:20|46014.9|45994.9|46012.3|45992.3|46017.3|45997.3|46009.9|45989.9|1
1740126810000|2025-02-21 08:33:30|46012.4|45992.4|46012.3|45992.3|46012.5|45992.5|46009.9|45989.9|1
1740126820000|2025-02-21 08:33:40|46012.5|45992.5|46007.5|45987.5|46012.5|45992.5|46007.5|45987.5|0
1740126830000|2025-02-21 08:33:50|46009.9|45989.9|46000|45980|46009.9|45989.9|46000|45980|3
1740126840000|2025-02-21 08:34:00|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|45995|45975|3
1740126850000|2025-02-21 08:34:10|45999.9|45979.9|46007.4|45987.4|46007.4|45987.4|45999.9|45979.9|3
1740126860000|2025-02-21 08:34:20|46007.5|45987.5|45997.6|45977.6|46009.9|45989.9|45997.5|45977.5|3
1740126870000|2025-02-21 08:34:30|45997.5|45977.5|46000|45980|46000|45980|45995.2|45975.2|1
1740126880000|2025-02-21 08:34:40|45997.5|45977.5|45999.9|45979.9|45999.9|45979.9|45997.4|45977.4|3
1740126890000|2025-02-21 08:34:50|46000|45980|46007.4|45987.4|46007.5|45987.5|46000|45980|1
1740126900000|2025-02-21 08:35:00|46004.9|45984.9|46002.5|45982.5|46004.9|45984.9|46002.5|45982.5|1
1740126910000|2025-02-21 08:35:10|46002.6|45982.6|46009.9|45989.9|46010|45990|46002.6|45982.6|5
1740126920000|2025-02-21 08:35:20|46010|45990|46012.4|45992.4|46012.4|45992.4|46010|45990|0
1740126930000|2025-02-21 08:35:30|46012.5|45992.5|46017.4|45997.4|46017.4|45997.4|46012.5|45992.5|8
1740126940000|2025-02-21 08:35:40|46017.3|45997.3|46022.3|46002.3|46022.3|46002.3|46017.3|45997.3|1
1740126950000|2025-02-21 08:35:50|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|46024.8|46004.8|5
1740126960000|2025-02-21 08:36:00|46024.9|46004.9|46017.4|45997.4|46024.9|46004.9|46012.5|45992.5|8
1740126970000|2025-02-21 08:36:10|46014.9|45994.9|46027.4|46007.4|46029.8|46009.8|46014.9|45994.9|2
1740126980000|2025-02-21 08:36:20|46025|46005|46017.3|45997.3|46025|46005|46017.3|45997.3|2
1740126990000|2025-02-21 08:36:30|46017.4|45997.4|46019.9|45999.9|46020.2|46000.2|46017.4|45997.4|3
1740127000000|2025-02-21 08:36:40|46020.2|46000.2|46027.3|46007.3|46027.3|46007.3|46020.2|46000.2|0
1740127010000|2025-02-21 08:36:50|46022.3|46002.3|46025|46005|46027.3|46007.3|46022.3|46002.3|2
1740127020000|2025-02-21 08:37:00|46027.3|46007.3|46025.1|46005.1|46035|46015|46025.1|46005.1|9
1740127030000|2025-02-21 08:37:10|46025|46005|46022.5|46002.5|46025|46005|46020.1|46000.1|2
1740127040000|2025-02-21 08:37:20|46025|46005|46015|45995|46025|46005|46015|45995|5
1740127050000|2025-02-21 08:37:30|46012.4|45992.4|46007.6|45987.6|46012.4|45992.4|46007.6|45987.6|2
1740127060000|2025-02-21 08:37:40|46007.5|45987.5|46010|45990|46010|45990|46005|45985|1
1740127070000|2025-02-21 08:37:50|46012.5|45992.5|46012.6|45992.6|46015|45995|46010|45990|0
1740127080000|2025-02-21 08:38:00|46015|45995|46007.4|45987.4|46015|45995|46007.4|45987.4|4
1740127090000|2025-02-21 08:38:10|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|3
1740127100000|2025-02-21 08:38:20|46010.1|45990.1|46022.8|46002.8|46022.8|46002.8|46010|45990|4
1740127120000|2025-02-21 08:38:40|46020.3|46000.3|46025.1|46005.1|46030.1|46010.1|46020.3|46000.3|10
1740127130000|2025-02-21 08:38:50|46022.5|46002.5|46020.1|46000.1|46022.5|46002.5|46020.1|46000.1|0
1740127140000|2025-02-21 08:39:00|46022.6|46002.6|46025.1|46005.1|46025.2|46005.2|46022.6|46002.6|5
1740127150000|2025-02-21 08:39:10|46022.7|46002.7|46022.6|46002.6|46022.7|46002.7|46020|46000|1
1740127160000|2025-02-21 08:39:20|46027.8|46007.8|46020.1|46000.1|46027.8|46007.8|46020|46000|51
1740127170000|2025-02-21 08:39:30|46020.2|46000.2|46015.2|45995.2|46022.6|46002.6|46015.2|45995.2|1
1740127180000|2025-02-21 08:39:40|46015.4|45995.4|46010.4|45990.4|46017.8|45997.8|46010.4|45990.4|1
1740127190000|2025-02-21 08:39:50|46005.2|45985.2|45997.8|45977.8|46005.2|45985.2|45997.8|45977.8|6
1740127200000|2025-02-21 08:40:00|45997.7|45977.7|45995.2|45975.2|45997.7|45977.7|45995|45975|5
1740127210000|2025-02-21 08:40:10|45997.6|45977.6|45995.2|45975.2|46002.6|45982.6|45995.2|45975.2|5
1740127220000|2025-02-21 08:40:20|||||||||2
1740127230000|2025-02-21 08:40:30|45992.8|45972.8|45995.2|45975.2|45995.2|45975.2|45990.2|45970.2|3
1740127250000|2025-02-21 08:40:50|45995.4|45975.4|45985.1|45965.1|45997.8|45977.8|45985.1|45965.1|7
1740127260000|2025-02-21 08:41:00|45985|45965|45992.5|45972.5|45992.5|45972.5|45985|45965|5
1740127270000|2025-02-21 08:41:10|45992.6|45972.6|45992.5|45972.5|45995|45975|45992.5|45972.5|0
1740127280000|2025-02-21 08:41:20|45990.1|45970.1|45992.7|45972.7|45995.1|45975.1|45990.1|45970.1|3
1740127290000|2025-02-21 08:41:30|45992.6|45972.6|45992.8|45972.8|45997.8|45977.8|45992.6|45972.6|2
1740127300000|2025-02-21 08:41:40|45992.7|45972.7|45987.6|45967.6|45992.7|45972.7|45987.6|45967.6|4
1740127310000|2025-02-21 08:41:50|45985.2|45965.2|45990.2|45970.2|45990.2|45970.2|45985.2|45965.2|1
1740127320000|2025-02-21 08:42:00|45987.8|45967.8|45982.8|45962.8|45987.8|45967.8|45982.8|45962.8|2
1740127330000|2025-02-21 08:42:10|45982.7|45962.7|45980.3|45960.3|45982.7|45962.7|45980.3|45960.3|1
1740127340000|2025-02-21 08:42:20|45980.4|45960.4|45982.8|45962.8|45982.9|45962.9|45980.4|45960.4|3
1740127350000|2025-02-21 08:42:30|45980.4|45960.4|45985.2|45965.2|45985.2|45965.2|45980|45960|5
1740127360000|2025-02-21 08:42:40|45987.8|45967.8|45995.1|45975.1|45997.8|45977.8|45987.8|45967.8|2
1740127370000|2025-02-21 08:42:50|45992.7|45972.7|45987.7|45967.7|45995.2|45975.2|45987.7|45967.7|1
1740127380000|2025-02-21 08:43:00|45992.6|45972.6|45987.8|45967.8|45992.6|45972.6|45987.7|45967.7|3
1740127390000|2025-02-21 08:43:10|45990.2|45970.2|45987.8|45967.8|45990.2|45970.2|45987.7|45967.7|0
1740127400000|2025-02-21 08:43:20|45987.7|45967.7|45987.8|45967.8|45987.8|45967.8|45987.7|45967.7|0
1740127410000|2025-02-21 08:43:30|45990.2|45970.2|45985.2|45965.2|45990.2|45970.2|45982.8|45962.8|8
1740127420000|2025-02-21 08:43:40|45987.6|45967.6|45992.8|45972.8|45992.8|45972.8|45987.6|45967.6|5
1740127430000|2025-02-21 08:43:50|45995.3|45975.3|46000.2|45980.2|46002.6|45982.6|45995.3|45975.3|2
1740127440000|2025-02-21 08:44:00|46000.1|45980.1|46005.4|45985.4|46005.4|45985.4|45995.1|45975.1|8
1740127450000|2025-02-21 08:44:10|46005.3|45985.3|45992.8|45972.8|46005.3|45985.3|45992.8|45972.8|9
1740127460000|2025-02-21 08:44:20|45995.2|45975.2|45985.2|45965.2|45995.2|45975.2|45982.6|45962.6|1
1740127470000|2025-02-21 08:44:30|45982.8|45962.8|45977.8|45957.8|45982.8|45962.8|45977.8|45957.8|0
1740127480000|2025-02-21 08:44:40|45977.6|45957.6|45970.2|45950.2|45977.6|45957.6|45967.7|45947.7|4
1740127490000|2025-02-21 08:44:50|45967.8|45947.8|45952.7|45932.7|45967.8|45947.8|45952.7|45932.7|10
1740127500000|2025-02-21 08:45:00|45957.6|45937.6|45962.6|45942.6|45965.2|45945.2|45957.6|45937.6|7
1740127510000|2025-02-21 08:45:10|45960.2|45940.2|45923|45903|45960.2|45940.2|45887.7|45867.7|39
1740127520000|2025-02-21 08:45:20|45922.8|45902.8|45932.8|45912.8|45937.8|45917.8|45922.8|45902.8|25
1740127530000|2025-02-21 08:45:30|45937.6|45917.6|45937.8|45917.8|45940.2|45920.2|45935.2|45915.2|4
1740127540000|2025-02-21 08:45:40|45940.3|45920.3|45947.7|45927.7|45947.7|45927.7|45940.3|45920.3|12
1740127550000|2025-02-21 08:45:50|45957.8|45937.8|45962.6|45942.6|45962.8|45942.8|45957.8|45937.8|14
1740127560000|2025-02-21 08:46:00|45955|45935|45962.6|45942.6|45962.6|45942.6|45952.6|45932.6|4
1740127570000|2025-02-21 08:46:10|||||||||4
1740127580000|2025-02-21 08:46:20|45962.7|45942.7|45970.2|45950.2|45970.2|45950.2|45962.7|45942.7|16
1740127590000|2025-02-21 08:46:30|45967.8|45947.8|45970.3|45950.3|45970.3|45950.3|45967.8|45947.8|4
1740127600000|2025-02-21 08:46:40|45970.2|45950.2|45975.4|45955.4|45977.8|45957.8|45967.9|45947.9|9
1740127610000|2025-02-21 08:46:50|45980.3|45960.3|45982.8|45962.8|45982.8|45962.8|45980.3|45960.3|8
1740127620000|2025-02-21 08:47:00|45982.6|45962.6|45967.9|45947.9|45982.6|45962.6|45967.9|45947.9|6
1740127630000|2025-02-21 08:47:10|45972.7|45952.7|45967.4|45947.4|45972.7|45952.7|45957.5|45937.5|16
1740127640000|2025-02-21 08:47:20|45969.8|45949.8|45969.9|45949.9|45969.9|45949.9|45969.8|45949.8|1
1740127650000|2025-02-21 08:47:30|45970|45950|45975|45955|45975|45955|45970|45950|1
1740127660000|2025-02-21 08:47:40|45977.4|45957.4|45977.4|45957.4|45977.4|45957.4|45975|45955|0
1740127670000|2025-02-21 08:47:50|45977.5|45957.5|45975|45955|45977.6|45957.6|45972.6|45952.6|7
1740127680000|2025-02-21 08:48:00|45969.9|45949.9|45962.5|45942.5|45969.9|45949.9|45960|45940|2
1740127690000|2025-02-21 08:48:10|45960.1|45940.1|45965|45945|45965|45945|45960|45940|2
1740127700000|2025-02-21 08:48:20|45962.6|45942.6|45962.6|45942.6|45962.6|45942.6|45962.5|45942.5|1
1740127710000|2025-02-21 08:48:30|45962.5|45942.5|45962.6|45942.6|45962.6|45942.6|45962.5|45942.5|0
1740127720000|2025-02-21 08:48:40|45965|45945|45962.6|45942.6|45965|45945|45962.6|45942.6|0
1740127730000|2025-02-21 08:48:50|45962.5|45942.5|45965|45945|45965|45945|45960|45940|6
1740127740000|2025-02-21 08:49:00|45967.4|45947.4|45972.5|45952.5|45972.5|45952.5|45967.4|45947.4|13
1740127750000|2025-02-21 08:49:10|45972.6|45952.6|45972.6|45952.6|45972.6|45952.6|45972.6|45952.6|1
1740127760000|2025-02-21 08:49:20|45972.4|45952.4|45967.6|45947.6|45972.4|45952.4|45967.6|45947.6|0
1740127770000|2025-02-21 08:49:30|||||||||1
1740127780000|2025-02-21 08:49:40|45970.1|45950.1|45985.2|45965.2|45985.2|45965.2|45970.1|45950.1|4
1740127790000|2025-02-21 08:49:50|45987.6|45967.6|45985|45965|45987.6|45967.6|45985|45965|0
1740127800000|2025-02-21 08:50:00|45984.9|45964.9|45980|45960|45985|45965|45980|45960|1
1740127810000|2025-02-21 08:50:10|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|1
1740127820000|2025-02-21 08:50:20|45982.6|45962.6|45982.4|45962.4|45987.4|45967.4|45982.4|45962.4|1
1740127830000|2025-02-21 08:50:30|45982.6|45962.6|45975|45955|45982.6|45962.6|45975|45955|2
1740127840000|2025-02-21 08:50:40|45972.4|45952.4|45972.4|45952.4|45972.4|45952.4|45970|45950|3
1740127850000|2025-02-21 08:50:50|45970|45950|45975|45955|45975|45955|45970|45950|1
1740127860000|2025-02-21 08:51:00|45972.6|45952.6|45969.8|45949.8|45972.6|45952.6|45969.8|45949.8|7
1740127870000|2025-02-21 08:51:10|45967.4|45947.4|45970|45950|45970|45950|45967.4|45947.4|1
1740127880000|2025-02-21 08:51:20|45972.4|45952.4|45969.8|45949.8|45972.4|45952.4|45967.4|45947.4|2
1740127890000|2025-02-21 08:51:30|45967.4|45947.4|45970|45950|45970|45950|45965.1|45945.1|2
1740127900000|2025-02-21 08:51:40|45972.4|45952.4|45972.4|45952.4|45972.6|45952.6|45972.4|45952.4|0
1740127910000|2025-02-21 08:51:50|45975|45955|45972.6|45952.6|45975|45955|45972.6|45952.6|5
1740127920000|2025-02-21 08:52:00|45975|45955|45970.1|45950.1|45975.1|45955.1|45970.1|45950.1|1
1740127930000|2025-02-21 08:52:10|45970|45950|45970|45950|45970.1|45950.1|45970|45950|1
1740127940000|2025-02-21 08:52:20|45967.5|45947.5|45970|45950|45970|45950|45967.5|45947.5|1
1740127950000|2025-02-21 08:52:30|45967.6|45947.6|45965|45945|45967.6|45947.6|45965|45945|54
1740127960000|2025-02-21 08:52:40|45964.9|45944.9|45965|45945|45965|45945|45962.4|45942.4|4
1740127970000|2025-02-21 08:52:50|45962.5|45942.5|45957.5|45937.5|45962.5|45942.5|45952.7|45932.7|4
1740127980000|2025-02-21 08:53:00|45960|45940|45962.4|45942.4|45962.4|45942.4|45957.5|45937.5|2
1740127990000|2025-02-21 08:53:10|45959.9|45939.9|45957.4|45937.4|45959.9|45939.9|45955|45935|0
1740128000000|2025-02-21 08:53:20|45955|45935|45960|45940|45960|45940|45955|45935|4
1740128010000|2025-02-21 08:53:30|45959.9|45939.9|45952.6|45932.6|45959.9|45939.9|45952.6|45932.6|1
1740128020000|2025-02-21 08:53:40|45955|45935|45949.9|45929.9|45955|45935|45949.9|45929.9|86
1740128030000|2025-02-21 08:53:50|45949.8|45929.8|45947.4|45927.4|45949.8|45929.8|45947.4|45927.4|1
1740128040000|2025-02-21 08:54:00|45944.7|45924.7|45947.5|45927.5|45947.6|45927.6|45944.7|45924.7|8
1740128050000|2025-02-21 08:54:10|45950|45930|45960.2|45940.2|45960.2|45940.2|45950|45930|16
1740128060000|2025-02-21 08:54:20|45962.6|45942.6|45962.6|45942.6|45962.6|45942.6|45962.6|45942.6|0
1740128070000|2025-02-21 08:54:30|45962.5|45942.5|45964.9|45944.9|45967.4|45947.4|45962.5|45942.5|4
1740128080000|2025-02-21 08:54:40|45962.6|45942.6|45962.5|45942.5|45965|45945|45962.5|45942.5|1
1740128090000|2025-02-21 08:54:50|45965|45945|45965|45945|45965|45945|45960|45940|1
1740128100000|2025-02-21 08:55:00|45965.1|45945.1|45957.4|45937.4|45967.7|45947.7|45957.4|45937.4|4
1740128110000|2025-02-21 08:55:10|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|4
1740128120000|2025-02-21 08:55:20|45962.4|45942.4|45957.4|45937.4|45962.4|45942.4|45957.4|45937.4|2
1740128130000|2025-02-21 08:55:30|45955|45935|45964.9|45944.9|45964.9|45944.9|45950|45930|7
1740128140000|2025-02-21 08:55:40|45967.4|45947.4|45975|45955|45975|45955|45967.4|45947.4|6
1740128150000|2025-02-21 08:55:50|45972.5|45952.5|45972.4|45952.4|45975|45955|45970|45950|0
1740128160000|2025-02-21 08:56:00|45972.6|45952.6|45980|45960|45982.4|45962.4|45972.6|45952.6|0
1740128170000|2025-02-21 08:56:10|45979.9|45959.9|45969.9|45949.9|45980|45960|45969.9|45949.9|4
1740128180000|2025-02-21 08:56:20|45967.4|45947.4|45967.4|45947.4|45969.9|45949.9|45967.4|45947.4|0
1740128190000|2025-02-21 08:56:30|45972.4|45952.4|45975|45955|45975|45955|45972.4|45952.4|0
1740128200000|2025-02-21 08:56:40|45972.6|45952.6|45972.6|45952.6|45975|45955|45972.5|45952.5|1
1740128210000|2025-02-21 08:56:50|45972.5|45952.5|45972.5|45952.5|45972.5|45952.5|45972.5|45952.5|17
1740128220000|2025-02-21 08:57:00|45970.1|45950.1|45975|45955|45975|45955|45970.1|45950.1|7
1740128230000|2025-02-21 08:57:10|45977.4|45957.4|45974.9|45954.9|45977.4|45957.4|45974.9|45954.9|2
1740128250000|2025-02-21 08:57:30|45972.5|45952.5|45974.8|45954.8|45974.9|45954.9|45972.4|45952.4|0
1740128260000|2025-02-21 08:57:40|45972.4|45952.4|45974.9|45954.9|45977.4|45957.4|45972.4|45952.4|4
1740128270000|2025-02-21 08:57:50|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|2
1740128280000|2025-02-21 08:58:00|45972.4|45952.4|45972.4|45952.4|45972.4|45952.4|45972.4|45952.4|0
1740128290000|2025-02-21 08:58:10|45970|45950|45970|45950|45970|45950|45969.9|45949.9|1
1740128300000|2025-02-21 08:58:20|45969.9|45949.9|45970|45950|45970|45950|45969.9|45949.9|1
1740128310000|2025-02-21 08:58:30|45972.4|45952.4|45972.4|45952.4|45972.4|45952.4|45972.4|45952.4|0
1740128320000|2025-02-21 08:58:40|45970|45950|45960|45940|45970|45950|45960|45940|11
1740128330000|2025-02-21 08:58:50|45957.4|45937.4|45962.4|45942.4|45962.4|45942.4|45957.4|45937.4|1
1740128340000|2025-02-21 08:59:00|45952.6|45932.6|45955.1|45935.1|45955.1|45935.1|45952.6|45932.6|8
1740128350000|2025-02-21 08:59:10|45959.9|45939.9|45959.9|45939.9|45959.9|45939.9|45959.9|45939.9|9
1740128360000|2025-02-21 08:59:20|45962.4|45942.4|45964.9|45944.9|45964.9|45944.9|45962.4|45942.4|2
1740128380000|2025-02-21 08:59:40|45962.5|45942.5|45962.4|45942.4|45964.9|45944.9|45959.9|45939.9|7
1740128390000|2025-02-21 08:59:50|45964.9|45944.9|45959.9|45939.9|45964.9|45944.9|45959.9|45939.9|4
1740128400000|2025-02-21 09:00:00|45960.2|45940.2|45962.5|45942.5|45964.9|45944.9|45959.9|45939.9|17
1740128410000|2025-02-21 09:00:10|45960.1|45940.1|46120.4|46100.4|46147.7|46127.7|45960|45940|82
1740128420000|2025-02-21 09:00:20|46120.3|46100.3|46117.8|46097.8|46147.8|46127.8|46117.8|46097.8|33
1740128430000|2025-02-21 09:00:30|46120.3|46100.3|46120.3|46100.3|46137.8|46117.8|46117.7|46097.7|51
1740128440000|2025-02-21 09:00:40|46122.7|46102.7|46125.1|46105.1|46125.1|46105.1|46117.4|46097.4|43
1740128450000|2025-02-21 09:00:50|46125|46105|46137.8|46117.8|46155.3|46135.3|46122.6|46102.6|41
1740128460000|2025-02-21 09:01:00|46137.7|46117.7|46165.5|46145.5|46165.5|46145.5|46137.7|46117.7|32
1740128470000|2025-02-21 09:01:10|46168.1|46148.1|46182.7|46162.7|46215.4|46195.4|46168.1|46148.1|61
1740128480000|2025-02-21 09:01:20|46172.5|46152.5|46117.6|46097.6|46172.5|46152.5|46115.1|46095.1|43
1740128490000|2025-02-21 09:01:30|46125.1|46105.1|46107.7|46087.7|46137.7|46117.7|46107.7|46087.7|25
1740128500000|2025-02-21 09:01:40|46117.7|46097.7|46080.3|46060.3|46120.1|46100.1|46070.3|46050.3|119
1740128510000|2025-02-21 09:01:50|46080.2|46060.2|46052.6|46032.6|46080.2|46060.2|46052.6|46032.6|33
1740128520000|2025-02-21 09:02:00|46055.1|46035.1|46057.7|46037.7|46075.2|46055.2|46055.1|46035.1|22
1740128530000|2025-02-21 09:02:10|46062.7|46042.7|46080.1|46060.1|46080.1|46060.1|46057.5|46037.5|8
1740128540000|2025-02-21 09:02:20|46077.7|46057.7|46062.6|46042.6|46077.7|46057.7|46062.5|46042.5|4
1740128550000|2025-02-21 09:02:30|46062.7|46042.7|46060.1|46040.1|46067.5|46047.5|46050.1|46030.1|7
1740128560000|2025-02-21 09:02:40|46062.5|46042.5|46092.7|46072.7|46095.2|46075.2|46062.5|46042.5|10
1740128570000|2025-02-21 09:02:50|46095.1|46075.1|46082.6|46062.6|46095.3|46075.3|46070.2|46050.2|40
1740128580000|2025-02-21 09:03:00|46080.2|46060.2|46047.5|46027.5|46080.2|46060.2|46047.4|46027.4|9
1740128590000|2025-02-21 09:03:10|46052.5|46032.5|46062.6|46042.6|46062.6|46042.6|46052.5|46032.5|6
1740128600000|2025-02-21 09:03:20|46072.7|46052.7|46090.3|46070.3|46090.3|46070.3|46072.7|46052.7|10
1740128610000|2025-02-21 09:03:30|46090.1|46070.1|46092.7|46072.7|46092.7|46072.7|46082.8|46062.8|4
1740128620000|2025-02-21 09:03:40|46097.7|46077.7|46097.6|46077.6|46107.5|46087.5|46097.6|46077.6|3
1740128630000|2025-02-21 09:03:50|46092.8|46072.8|46100.1|46080.1|46100.1|46080.1|46092.7|46072.7|2
1740128640000|2025-02-21 09:04:00|46097.5|46077.5|46090|46070|46097.5|46077.5|46090|46070|4
1740128650000|2025-02-21 09:04:10|46082.5|46062.5|46082.7|46062.7|46082.7|46062.7|46082.5|46062.5|0
1740128660000|2025-02-21 09:04:20|46082.6|46062.6|46077.5|46057.5|46082.7|46062.7|46077.5|46057.5|4
1740128670000|2025-02-21 09:04:30|46072.6|46052.6|46067.5|46047.5|46072.6|46052.6|46067.5|46047.5|1
1740128680000|2025-02-21 09:04:40|46067.6|46047.6|46074.9|46054.9|46074.9|46054.9|46067.6|46047.6|7
1740128690000|2025-02-21 09:04:50|46072.5|46052.5|46072.7|46052.7|46075.1|46055.1|46072.5|46052.5|0
1740128700000|2025-02-21 09:05:00|46077.5|46057.5|46077.5|46057.5|46082.5|46062.5|46077.5|46057.5|1
1740128710000|2025-02-21 09:05:10|46077.4|46057.4|46060.2|46040.2|46077.4|46057.4|46060.2|46040.2|2
1740128720000|2025-02-21 09:05:20|46062.6|46042.6|46067.5|46047.5|46067.5|46047.5|46057.7|46037.7|5
1740128730000|2025-02-21 09:05:30|46067.7|46047.7|46072.6|46052.6|46072.7|46052.7|46067.7|46047.7|8
1740128740000|2025-02-21 09:05:40|46072.7|46052.7|46087.7|46067.7|46087.7|46067.7|46072.7|46052.7|2
1740128750000|2025-02-21 09:05:50|46090.1|46070.1|46090.1|46070.1|46090.1|46070.1|46090.1|46070.1|0
1740128760000|2025-02-21 09:06:00|46087.7|46067.7|46105.1|46085.1|46105.1|46085.1|46075.1|46055.1|11
1740128770000|2025-02-21 09:06:10|46107.5|46087.5|46107.7|46087.7|46107.7|46087.7|46097.6|46077.6|11
1740128780000|2025-02-21 09:06:20|46110.1|46090.1|46112.7|46092.7|46117.7|46097.7|46110.1|46090.1|4
1740128790000|2025-02-21 09:06:30|46112.6|46092.6|46115.1|46095.1|46115.1|46095.1|46107.8|46087.8|8
1740128800000|2025-02-21 09:06:40|46117.5|46097.5|46120|46100|46120|46100|46112.6|46092.6|3
1740128810000|2025-02-21 09:06:50|46120.1|46100.1|46132.7|46112.7|46135.1|46115.1|46120.1|46100.1|4
1740128820000|2025-02-21 09:07:00|46135.1|46115.1|46147.5|46127.5|46147.5|46127.5|46122.7|46102.7|9
1740128830000|2025-02-21 09:07:10|46145.1|46125.1|46155|46135|46160|46140|46145.1|46125.1|10
1740128840000|2025-02-21 09:07:20|46152.6|46132.6|46145.1|46125.1|46152.7|46132.7|46145.1|46125.1|3
1740128850000|2025-02-21 09:07:30|46145|46125|46137.5|46117.5|46145|46125|46137.5|46117.5|5
1740128860000|2025-02-21 09:07:40|46137.7|46117.7|46125.1|46105.1|46142.5|46122.5|46125.1|46105.1|21
1740128870000|2025-02-21 09:07:50|46127.5|46107.5|46127.6|46107.6|46127.6|46107.6|46122.5|46102.5|4
1740128880000|2025-02-21 09:08:00|46127.5|46107.5|46120|46100|46127.5|46107.5|46120|46100|4
1740128890000|2025-02-21 09:08:10|46120.1|46100.1|46117.7|46097.7|46122.5|46102.5|46117.6|46097.6|0
1740128900000|2025-02-21 09:08:20|46122.5|46102.5|46114.9|46094.9|46125|46105|46112.4|46092.4|10
1740128910000|2025-02-21 09:08:30|46115.1|46095.1|46105|46085|46117.5|46097.5|46105|46085|5
1740128920000|2025-02-21 09:08:40|46092.7|46072.7|46082.6|46062.6|46092.7|46072.7|46082.6|46062.6|11
1740128930000|2025-02-21 09:08:50|46087.5|46067.5|46087.5|46067.5|46090|46070|46082.5|46062.5|7
1740128940000|2025-02-21 09:09:00|46087.6|46067.6|46097.9|46077.9|46097.9|46077.9|46087.6|46067.6|4
1740128950000|2025-02-21 09:09:10|46097.8|46077.8|46115.1|46095.1|46115.1|46095.1|46097.8|46077.8|3
1740128960000|2025-02-21 09:09:20|46115.2|46095.2|46109.9|46089.9|46117.6|46097.6|46107.7|46087.7|3
1740128970000|2025-02-21 09:09:30|46105.1|46085.1|46105.1|46085.1|46105.1|46085.1|46105|46085|0
1740128980000|2025-02-21 09:09:40|46102.7|46082.7|46100.1|46080.1|46107.5|46087.5|46100.1|46080.1|12
1740128990000|2025-02-21 09:09:50|46097.7|46077.7|46102.6|46082.6|46102.6|46082.6|46097.7|46077.7|2
1740129000000|2025-02-21 09:10:00|46105.1|46085.1|46115|46095|46115|46095|46102.6|46082.6|5
1740129010000|2025-02-21 09:10:10|46117.4|46097.4|46117.7|46097.7|46120.1|46100.1|46115|46095|2
1740129020000|2025-02-21 09:10:20|46120.1|46100.1|46117.7|46097.7|46125.1|46105.1|46117.7|46097.7|1
1740129030000|2025-02-21 09:10:30|46112.5|46092.5|46110.1|46090.1|46115|46095|46110.1|46090.1|3
1740129040000|2025-02-21 09:10:40|46107.7|46087.7|46107.6|46087.6|46110.1|46090.1|46107.6|46087.6|0
1740129050000|2025-02-21 09:10:50|46110.1|46090.1|46110.2|46090.2|46110.2|46090.2|46110.1|46090.1|3
1740129060000|2025-02-21 09:11:00|46115|46095|46115.1|46095.1|46115.1|46095.1|46110|46090|9
1740129070000|2025-02-21 09:11:10|46120.1|46100.1|46117.7|46097.7|46120.1|46100.1|46117.7|46097.7|1
1740129080000|2025-02-21 09:11:20|46117.5|46097.5|46117.6|46097.6|46117.7|46097.7|46112.7|46092.7|0
1740129090000|2025-02-21 09:11:30|46117.5|46097.5|46117.5|46097.5|46117.7|46097.7|46110.3|46090.3|5
1740129100000|2025-02-21 09:11:40|46112.5|46092.5|46107.5|46087.5|46112.5|46092.5|46107.5|46087.5|0
1740129110000|2025-02-21 09:11:50|46105.1|46085.1|46102.7|46082.7|46105.1|46085.1|46100.1|46080.1|1
1740129120000|2025-02-21 09:12:00|46102.6|46082.6|46095|46075|46102.6|46082.6|46095|46075|4
1740129130000|2025-02-21 09:12:10|46090.1|46070.1|46105.2|46085.2|46105.2|46085.2|46090.1|46070.1|18
1740129140000|2025-02-21 09:12:20|46107.6|46087.6|46107.6|46087.6|46107.6|46087.6|46105.1|46085.1|1
1740129150000|2025-02-21 09:12:30|46107.5|46087.5|46100|46080|46107.5|46087.5|46097.6|46077.6|2
1740129160000|2025-02-21 09:12:40|46095.1|46075.1|46095.1|46075.1|46095.2|46075.2|46092.7|46072.7|3
1740129170000|2025-02-21 09:12:50|46095.2|46075.2|46105.1|46085.1|46105.1|46085.1|46095.2|46075.2|18
1740129180000|2025-02-21 09:13:00|46107.5|46087.5|46097.5|46077.5|46110|46090|46097.5|46077.5|13
1740129190000|2025-02-21 09:13:10|46095|46075|46115.1|46095.1|46120|46100|46092.6|46072.6|18
1740129200000|2025-02-21 09:13:20|46112.5|46092.5|46110.1|46090.1|46112.7|46092.7|46107.7|46087.7|4
1740129210000|2025-02-21 09:13:30|46107.7|46087.7|46107.5|46087.5|46110.1|46090.1|46107.5|46087.5|2
1740129220000|2025-02-21 09:13:40|46105|46085|46102.5|46082.5|46107.5|46087.5|46102.5|46082.5|1
1740129230000|2025-02-21 09:13:50|46105|46085|46105|46085|46105|46085|46105|46085|2
1740129240000|2025-02-21 09:14:00|46105.1|46085.1|46122.5|46102.5|46122.5|46102.5|46105.1|46085.1|9
1740129250000|2025-02-21 09:14:10|46127.5|46107.5|46132.6|46112.6|46132.6|46112.6|46127.5|46107.5|5
1740129260000|2025-02-21 09:14:20|46130.2|46110.2|46135.1|46115.1|46137.7|46117.7|46130.2|46110.2|1
1740129270000|2025-02-21 09:14:30|46137.6|46117.6|46137.6|46117.6|46137.7|46117.7|46137.6|46117.6|0
1740129280000|2025-02-21 09:14:40|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|0
1740129290000|2025-02-21 09:14:50|46142.6|46122.6|46157.5|46137.5|46157.5|46137.5|46142.6|46122.6|4
1740129300000|2025-02-21 09:15:00|46160.1|46140.1|46150.1|46130.1|46162.5|46142.5|46150.1|46130.1|2
1740129310000|2025-02-21 09:15:10|46147.7|46127.7|46154.9|46134.9|46155.2|46135.2|46147.7|46127.7|2
1740129320000|2025-02-21 09:15:20|46152.5|46132.5|46162.5|46142.5|46162.5|46142.5|46150|46130|2
1740129330000|2025-02-21 09:15:30|46162.6|46142.6|46167.5|46147.5|46167.5|46147.5|46162.6|46142.6|2
1740129340000|2025-02-21 09:15:40|46167.6|46147.6|46167.6|46147.6|46167.6|46147.6|46167.6|46147.6|0
1740129350000|2025-02-21 09:15:50|46170|46150|46170.3|46150.3|46170.3|46150.3|46167.8|46147.8|45
1740129360000|2025-02-21 09:16:00|46170.4|46150.4|46170.3|46150.3|46180.2|46160.2|46170.3|46150.3|7
1740129370000|2025-02-21 09:16:10|46172.7|46152.7|46180.3|46160.3|46180.3|46160.3|46172.7|46152.7|2
1740129380000|2025-02-21 09:16:20|46180.5|46160.5|46175.2|46155.2|46180.5|46160.5|46172.7|46152.7|4
1740129390000|2025-02-21 09:16:30|46172.7|46152.7|46160.3|46140.3|46172.7|46152.7|46160.3|46140.3|0
1740129400000|2025-02-21 09:16:40|46157.9|46137.9|46155.4|46135.4|46157.9|46137.9|46155.4|46135.4|0
1740129410000|2025-02-21 09:16:50|46157.8|46137.8|46157.8|46137.8|46157.8|46137.8|46157.8|46137.8|2
1740129420000|2025-02-21 09:17:00|46155.4|46135.4|46155.4|46135.4|46157.8|46137.8|46155.4|46135.4|4
1740129430000|2025-02-21 09:17:10|46157.8|46137.8|46150.5|46130.5|46157.8|46137.8|46150.5|46130.5|2
1740129440000|2025-02-21 09:17:20|46148|46128|46148|46128|46148|46128|46148|46128|1
1740129450000|2025-02-21 09:17:30|46147.9|46127.9|46147.8|46127.8|46150.3|46130.3|46147.8|46127.8|3
1740129460000|2025-02-21 09:17:40|46150.2|46130.2|46147.8|46127.8|46150.2|46130.2|46140.4|46120.4|9
1740129480000|2025-02-21 09:18:00|46147.7|46127.7|46140.4|46120.4|46147.9|46127.9|46137.9|46117.9|7
1740129490000|2025-02-21 09:18:10|46140.3|46120.3|46130.3|46110.3|46140.3|46120.3|46130.3|46110.3|1
1740129500000|2025-02-21 09:18:20|46130.1|46110.1|46130.3|46110.3|46130.3|46110.3|46122.8|46102.8|7
1740129510000|2025-02-21 09:18:30|46132.7|46112.7|46130.3|46110.3|46132.7|46112.7|46130.3|46110.3|1
1740129520000|2025-02-21 09:18:40|46130.1|46110.1|46117.8|46097.8|46130.1|46110.1|46117.8|46097.8|5
1740129530000|2025-02-21 09:18:50|46115.4|46095.4|46122.7|46102.7|46122.7|46102.7|46115.4|46095.4|8
1740129540000|2025-02-21 09:19:00|46120.3|46100.3|46115.3|46095.3|46122.7|46102.7|46115.3|46095.3|9
1740129550000|2025-02-21 09:19:10|46112.9|46092.9|46100.3|46080.3|46112.9|46092.9|46100.3|46080.3|3
1740129560000|2025-02-21 09:19:20|46100.2|46080.2|46092.7|46072.7|46100.2|46080.2|46092.7|46072.7|3
1740129570000|2025-02-21 09:19:30|46090.3|46070.3|46085.3|46065.3|46090.3|46070.3|46085.3|46065.3|2
1740129580000|2025-02-21 09:19:40|46082.9|46062.9|46087.9|46067.9|46087.9|46067.9|46082.7|46062.7|24
1740129590000|2025-02-21 09:19:50|46097.6|46077.6|46100|46080|46100|46080|46097.6|46077.6|2
1740129600000|2025-02-21 09:20:00|46097.6|46077.6|46090.3|46070.3|46100.3|46080.3|46090.3|46070.3|4
1740129610000|2025-02-21 09:20:10|46082.7|46062.7|46092.9|46072.9|46092.9|46072.9|46077.7|46057.7|12
1740129620000|2025-02-21 09:20:20|46092.8|46072.8|46092.9|46072.9|46097.7|46077.7|46092.8|46072.8|0
1740129630000|2025-02-21 09:20:30|46095.3|46075.3|46097.7|46077.7|46100.3|46080.3|46095.3|46075.3|0
1740129640000|2025-02-21 09:20:40|46097.9|46077.9|46107.7|46087.7|46110.2|46090.2|46097.9|46077.9|1
1740129650000|2025-02-21 09:20:50|46105.3|46085.3|46105.3|46085.3|46105.3|46085.3|46105.3|46085.3|0
1740129660000|2025-02-21 09:21:00|46102.9|46082.9|46097.6|46077.6|46102.9|46082.9|46097.6|46077.6|4
1740129670000|2025-02-21 09:21:10|46092.7|46072.7|46095.3|46075.3|46095.3|46075.3|46092.5|46072.5|5
1740129680000|2025-02-21 09:21:20|46097.7|46077.7|46095.3|46075.3|46097.7|46077.7|46095.3|46075.3|3
1740129690000|2025-02-21 09:21:30|46102.9|46082.9|46102.8|46082.8|46102.9|46082.9|46102.8|46082.8|6
1740129700000|2025-02-21 09:21:40|46102.7|46082.7|46102.5|46082.5|46102.7|46082.7|46102.5|46082.5|1
1740129710000|2025-02-21 09:21:50|46097.7|46077.7|46100.2|46080.2|46100.2|46080.2|46097.7|46077.7|1
1740129720000|2025-02-21 09:22:00|46100.3|46080.3|46110.3|46090.3|46110.3|46090.3|46100.3|46080.3|24
1740129730000|2025-02-21 09:22:10|46107.7|46087.7|46105|46085|46107.7|46087.7|46105|46085|9
1740129740000|2025-02-21 09:22:20|46102.6|46082.6|46105|46085|46105.1|46085.1|46102.6|46082.6|1
1740129750000|2025-02-21 09:22:30|46102.6|46082.6|46094.9|46074.9|46102.6|46082.6|46094.9|46074.9|5
1740129760000|2025-02-21 09:22:40|46092.5|46072.5|46090.1|46070.1|46092.5|46072.5|46090.1|46070.1|0
1740129770000|2025-02-21 09:22:50|46092.5|46072.5|46097.7|46077.7|46097.7|46077.7|46090.1|46070.1|6
1740129780000|2025-02-21 09:23:00|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|2
1740129790000|2025-02-21 09:23:10|46092.5|46072.5|46092.7|46072.7|46092.7|46072.7|46092.5|46072.5|7
1740129800000|2025-02-21 09:23:20|46092.6|46072.6|46090.2|46070.2|46097.8|46077.8|46090|46070|4
1740129810000|2025-02-21 09:23:30|46090|46070|46095.2|46075.2|46097.6|46077.6|46087.7|46067.7|4
1740129820000|2025-02-21 09:23:40|46097.6|46077.6|46095.2|46075.2|46097.7|46077.7|46095.2|46075.2|0
1740129830000|2025-02-21 09:23:50|46092.8|46072.8|46092.7|46072.7|46097.6|46077.6|46092.7|46072.7|2
1740129840000|2025-02-21 09:24:00|46092.8|46072.8|46095.2|46075.2|46095.2|46075.2|46092.6|46072.6|0
1740129850000|2025-02-21 09:24:10|46097.6|46077.6|46095.2|46075.2|46097.6|46077.6|46095.2|46075.2|0
1740129860000|2025-02-21 09:24:20|46095.1|46075.1|46097.6|46077.6|46097.6|46077.6|46095.1|46075.1|1
1740129870000|2025-02-21 09:24:30|46100.1|46080.1|46102.7|46082.7|46102.9|46082.9|46100.1|46080.1|9
1740129880000|2025-02-21 09:24:40|46102.8|46082.8|46100.3|46080.3|46105.2|46085.2|46100.3|46080.3|3
1740129890000|2025-02-21 09:24:50|46095.2|46075.2|46090.3|46070.3|46095.2|46075.2|46087.8|46067.8|14
1740129900000|2025-02-21 09:25:00|46090.4|46070.4|46082.8|46062.8|46092.8|46072.8|46080.1|46060.1|10
1740129910000|2025-02-21 09:25:10|46085.2|46065.2|46077.8|46057.8|46085.2|46065.2|46077.8|46057.8|1
1740129920000|2025-02-21 09:25:20|46075.3|46055.3|46075.3|46055.3|46075.3|46055.3|46075.3|46055.3|0
1740129930000|2025-02-21 09:25:30|46075.2|46055.2|46065.4|46045.4|46075.2|46055.2|46065.4|46045.4|7
1740129940000|2025-02-21 09:25:40|46065.2|46045.2|46065.3|46045.3|46065.3|46045.3|46065.2|46045.2|2
1740129950000|2025-02-21 09:25:50|46067.7|46047.7|46067.7|46047.7|46067.7|46047.7|46065.3|46045.3|0
1740129960000|2025-02-21 09:26:00|46065.3|46045.3|46065.3|46045.3|46065.3|46045.3|46062.7|46042.7|5
1740129970000|2025-02-21 09:26:10|||||||||1
1740129980000|2025-02-21 09:26:20|46062.8|46042.8|46062.7|46042.7|46062.8|46042.8|46062.7|46042.7|3
1740129990000|2025-02-21 09:26:30|46060.3|46040.3|46060.3|46040.3|46062.8|46042.8|46057.8|46037.8|3
1740130000000|2025-02-21 09:26:40|46057.9|46037.9|46055.4|46035.4|46062.8|46042.8|46050.5|46030.5|13
1740130010000|2025-02-21 09:26:50|46055.3|46035.3|46052.9|46032.9|46055.3|46035.3|46052.9|46032.9|1
1740130020000|2025-02-21 09:27:00|46050.4|46030.4|46052.8|46032.8|46055.3|46035.3|46050.4|46030.4|4
1740130030000|2025-02-21 09:27:10|46057.7|46037.7|46062.9|46042.9|46062.9|46042.9|46057.7|46037.7|4
1740130040000|2025-02-21 09:27:20|46065.3|46045.3|46067.8|46047.8|46067.8|46047.8|46065.3|46045.3|0
1740130050000|2025-02-21 09:27:30|46067.9|46047.9|46068|46048|46068|46048|46067.8|46047.8|0
1740130060000|2025-02-21 09:27:40|46070.4|46050.4|46070.4|46050.4|46072.9|46052.9|46068|46048|0
1740130070000|2025-02-21 09:27:50|46072.8|46052.8|46068|46048|46072.8|46052.8|46068|46048|0
1740130080000|2025-02-21 09:28:00|46067.9|46047.9|46072.8|46052.8|46072.8|46052.8|46067.9|46047.9|0
1740130090000|2025-02-21 09:28:10|46072.9|46052.9|46083|46063|46083|46063|46072.9|46052.9|7
1740130100000|2025-02-21 09:28:20|46083.2|46063.2|46082.8|46062.8|46085.6|46065.6|46082.8|46062.8|0
1740130110000|2025-02-21 09:28:30|46078|46058|46077.9|46057.9|46078|46058|46077.9|46057.9|1
1740130120000|2025-02-21 09:28:40|46080.4|46060.4|46078|46058|46080.4|46060.4|46078|46058|0
1740130130000|2025-02-21 09:28:50|46082.8|46062.8|46087.8|46067.8|46087.8|46067.8|46082.8|46062.8|2
1740130140000|2025-02-21 09:29:00|46090.2|46070.2|46092.8|46072.8|46092.8|46072.8|46090.2|46070.2|0
1740130160000|2025-02-21 09:29:20|46093|46073|46097.8|46077.8|46097.8|46077.8|46093|46073|1
1740130170000|2025-02-21 09:29:30|46100.2|46080.2|46102.8|46082.8|46102.8|46082.8|46100.2|46080.2|0
1740130180000|2025-02-21 09:29:40|46102.9|46082.9|46107.7|46087.7|46107.7|46087.7|46102.9|46082.9|0
1740130190000|2025-02-21 09:29:50|46102.9|46082.9|46107.7|46087.7|46107.7|46087.7|46102.9|46082.9|0
1740130200000|2025-02-21 09:30:00|46105.3|46085.3|46112.8|46092.8|46112.8|46092.8|46105.3|46085.3|2
1740130210000|2025-02-21 09:30:10|46115.2|46095.2|46115.5|46095.5|46115.5|46095.5|46112.9|46092.9|0
1740130220000|2025-02-21 09:30:20|46115.4|46095.4|46118|46098|46118|46098|46113|46093|1
1740130230000|2025-02-21 09:30:30|46118.1|46098.1|46127.9|46107.9|46127.9|46107.9|46118.1|46098.1|1
1740130240000|2025-02-21 09:30:40|46125.4|46105.4|46127.9|46107.9|46127.9|46107.9|46125.4|46105.4|3
1740130250000|2025-02-21 09:30:50|46125.3|46105.3|46125.3|46105.3|46125.3|46105.3|46125.3|46105.3|3
1740130260000|2025-02-21 09:31:00|46122.9|46102.9|46122.9|46102.9|46122.9|46102.9|46120.5|46100.5|0
1740130270000|2025-02-21 09:31:10|46120.4|46100.4|46117.8|46097.8|46120.4|46100.4|46117.8|46097.8|1
1740130280000|2025-02-21 09:31:20|||||||||3
1740130300000|2025-02-21 09:31:40|46113|46093|46115.4|46095.4|46115.4|46095.4|46113|46093|0
1740130310000|2025-02-21 09:31:50|46117.9|46097.9|46117.9|46097.9|46117.9|46097.9|46117.9|46097.9|0
1740130320000|2025-02-21 09:32:00|46118|46098|46133|46113|46133|46113|46118|46098|10
1740130330000|2025-02-21 09:32:10|46138|46118|46130.3|46110.3|46148|46128|46130.3|46110.3|8
1740130340000|2025-02-21 09:32:20|46130.4|46110.4|46135.5|46115.5|46135.5|46115.5|46130.4|46110.4|4
1740130350000|2025-02-21 09:32:30|46138|46118|46143|46123|46143|46123|46138|46118|2
1740130360000|2025-02-21 09:32:40|46142.9|46122.9|46143|46123|46143|46123|46142.9|46122.9|1
1740130380000|2025-02-21 09:33:00|46143.1|46123.1|46163|46143|46163|46143|46143.1|46123.1|6
1740130390000|2025-02-21 09:33:10|46168|46148|46165.4|46145.4|46168|46148|46162.9|46142.9|8
1740130400000|2025-02-21 09:33:20|46163|46143|46170.4|46150.4|46172.9|46152.9|46163|46143|8
1740130410000|2025-02-21 09:33:30|46170.3|46150.3|46163|46143|46170.4|46150.4|46163|46143|5
1740130420000|2025-02-21 09:33:40|46160.5|46140.5|46163|46143|46163|46143|46160.5|46140.5|0
1740130440000|2025-02-21 09:34:00|46160.5|46140.5|46165.5|46145.5|46165.5|46145.5|46155.4|46135.4|5
1740130450000|2025-02-21 09:34:10|46170.4|46150.4|46177.8|46157.8|46177.9|46157.9|46170.4|46150.4|2
1740130460000|2025-02-21 09:34:20|46175.4|46155.4|46177.8|46157.8|46177.8|46157.8|46173|46153|0
1740130470000|2025-02-21 09:34:30|46177.9|46157.9|46178|46158|46178|46158|46177.8|46157.8|1
1740130490000|2025-02-21 09:34:50|46182.9|46162.9|46192.8|46172.8|46192.8|46172.8|46182.9|46162.9|4
1740130500000|2025-02-21 09:35:00|46193|46173|46205.4|46185.4|46205.4|46185.4|46193|46173|18
1740130510000|2025-02-21 09:35:10|46208.1|46188.1|46213|46193|46213|46193|46208.1|46188.1|25
1740130520000|2025-02-21 09:35:20|||||||||4
1740130530000|2025-02-21 09:35:30|46210.6|46190.6|46248.1|46228.1|46253|46233|46210.6|46190.6|22
1740130540000|2025-02-21 09:35:40|46245.7|46225.7|46243.2|46223.2|46245.7|46225.7|46243.1|46223.1|3
1740130550000|2025-02-21 09:35:50|46245.6|46225.6|46248.2|46228.2|46248.2|46228.2|46245.6|46225.6|11
1740130560000|2025-02-21 09:36:00|46250.6|46230.6|46255.6|46235.6|46267.9|46247.9|46248.1|46228.1|60
1740130570000|2025-02-21 09:36:10|46255.8|46235.8|46255.7|46235.7|46268.2|46248.2|46255.6|46235.6|11
1740130580000|2025-02-21 09:36:20|46258.1|46238.1|46255.6|46235.6|46258.1|46238.1|46255.6|46235.6|1
1740130590000|2025-02-21 09:36:30|46253.2|46233.2|46258.2|46238.2|46258.2|46238.2|46253.2|46233.2|1
1740130600000|2025-02-21 09:36:40|46258.3|46238.3|46260.6|46240.6|46260.7|46240.7|46258.3|46238.3|0
1740130610000|2025-02-21 09:36:50|46263|46243|46263|46243|46263.1|46243.1|46263|46243|4
1740130620000|2025-02-21 09:37:00|46263.1|46243.1|46263.2|46243.2|46265.7|46245.7|46260.7|46240.7|6
1740130630000|2025-02-21 09:37:10|46260.6|46240.6|46302.9|46282.9|46302.9|46282.9|46260.6|46240.6|28
1740130640000|2025-02-21 09:37:20|46305.3|46285.3|46298|46278|46327.8|46307.8|46298|46278|37
1740130650000|2025-02-21 09:37:30|46295.5|46275.5|46288|46268|46295.5|46275.5|46285.4|46265.4|3
1740130660000|2025-02-21 09:37:40|46290.4|46270.4|46290.4|46270.4|46290.4|46270.4|46285.4|46265.4|4
1740130670000|2025-02-21 09:37:50|46290.3|46270.3|46285.4|46265.4|46290.3|46270.3|46285.3|46265.3|4
1740130680000|2025-02-21 09:38:00|46285.5|46265.5|46285.4|46265.4|46288|46268|46285.4|46265.4|3
1740130690000|2025-02-21 09:38:10|46285.5|46265.5|46285.4|46265.4|46290.4|46270.4|46283|46263|9
1740130700000|2025-02-21 09:38:20|46283|46263|46282.9|46262.9|46283|46263|46282.9|46262.9|0
1740130710000|2025-02-21 09:38:30|46283|46263|46285.3|46265.3|46285.5|46265.5|46283|46263|6
1740130720000|2025-02-21 09:38:40|46287.9|46267.9|46298|46278|46298|46278|46287.9|46267.9|5
1740130730000|2025-02-21 09:38:50|46297.9|46277.9|46295.2|46275.2|46297.9|46277.9|46293|46273|6
1740130740000|2025-02-21 09:39:00|46295.4|46275.4|46295.5|46275.5|46295.5|46275.5|46293|46273|0
1740130750000|2025-02-21 09:39:10|46297.9|46277.9|46290.4|46270.4|46297.9|46277.9|46290.3|46270.3|4
1740130760000|2025-02-21 09:39:20|46290.3|46270.3|46288|46268|46292.9|46272.9|46288|46268|6
1740130770000|2025-02-21 09:39:30|46285.5|46265.5|46285.4|46265.4|46285.5|46265.5|46285.4|46265.4|1
1740130780000|2025-02-21 09:39:40|46280.5|46260.5|46278|46258|46280.5|46260.5|46277.9|46257.9|4
1740130790000|2025-02-21 09:39:50|46280.4|46260.4|46268|46248|46280.4|46260.4|46265.6|46245.6|2
1740130800000|2025-02-21 09:40:00|46265.6|46245.6|46265.5|46245.5|46270.4|46250.4|46265.5|46245.5|2
1740130810000|2025-02-21 09:40:10|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|0
1740130820000|2025-02-21 09:40:20|46263|46243|46272.9|46252.9|46272.9|46252.9|46263|46243|8
1740130830000|2025-02-21 09:40:30|46272.8|46252.8|46272.8|46252.8|46275.3|46255.3|46272.8|46252.8|0
1740130840000|2025-02-21 09:40:40|46272.9|46252.9|46272.9|46252.9|46275.4|46255.4|46272.9|46252.9|4
1740130850000|2025-02-21 09:40:50|46272.8|46252.8|46277.9|46257.9|46277.9|46257.9|46272.8|46252.8|3
1740130860000|2025-02-21 09:41:00|46282.9|46262.9|46292.9|46272.9|46292.9|46272.9|46282.9|46262.9|11
1740130870000|2025-02-21 09:41:10|46295.3|46275.3|46297.8|46277.8|46303|46283|46293|46273|4
1740130880000|2025-02-21 09:41:20|46295.4|46275.4|46298|46278|46298|46278|46295.4|46275.4|1
1740130900000|2025-02-21 09:41:40|46297.9|46277.9|46297.9|46277.9|46300.4|46280.4|46295.4|46275.4|1
1740130910000|2025-02-21 09:41:50|46295.4|46275.4|46295.5|46275.5|46300.4|46280.4|46295.4|46275.4|4
1740130930000|2025-02-21 09:42:10|46297.9|46277.9|46300.5|46280.5|46300.5|46280.5|46297.9|46277.9|2
1740130940000|2025-02-21 09:42:20|46303|46283|46303|46283|46303|46283|46303|46283|1
1740130950000|2025-02-21 09:42:30|46305.4|46285.4|46305.5|46285.5|46305.5|46285.5|46305.4|46285.4|0
1740130960000|2025-02-21 09:42:40|46305.4|46285.4|46307.8|46287.8|46307.8|46287.8|46305.4|46285.4|2
1740130970000|2025-02-21 09:42:50|46305.4|46285.4|46305.4|46285.4|46307.8|46287.8|46305.4|46285.4|0
1740130980000|2025-02-21 09:43:00|46308|46288|46297.9|46277.9|46308|46288|46297.9|46277.9|4
1740130990000|2025-02-21 09:43:10|46300.3|46280.3|46292.9|46272.9|46300.3|46280.3|46292.9|46272.9|5
1740131000000|2025-02-21 09:43:20|46293|46273|46305.3|46285.3|46305.3|46285.3|46293|46273|2
1740131010000|2025-02-21 09:43:30|46305.5|46285.5|46303|46283|46307.8|46287.8|46302.9|46282.9|5
1740131020000|2025-02-21 09:43:40|46305.4|46285.4|46303|46283|46305.5|46285.5|46303|46283|0
1740131030000|2025-02-21 09:43:50|46298.2|46278.2|46295.4|46275.4|46298.2|46278.2|46295.4|46275.4|3
1740131040000|2025-02-21 09:44:00|46293|46273|46293|46273|46295.4|46275.4|46290.5|46270.5|0
1740131050000|2025-02-21 09:44:10|46290.5|46270.5|46290.4|46270.4|46293|46273|46290.4|46270.4|1
1740131060000|2025-02-21 09:44:20|46290.5|46270.5|46330.4|46310.4|46330.4|46310.4|46290.5|46270.5|5
1740131070000|2025-02-21 09:44:30|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|3
1740131080000|2025-02-21 09:44:40|46328|46308|46313.1|46293.1|46340.4|46320.4|46313.1|46293.1|29
1740131090000|2025-02-21 09:44:50|46313|46293|46313|46293|46313|46293|46313|46293|0
1740131100000|2025-02-21 09:45:00|46315.4|46295.4|46317.5|46297.5|46317.8|46297.8|46315.4|46295.4|14
1740131110000|2025-02-21 09:45:10|46307.8|46287.8|46300.4|46280.4|46307.8|46287.8|46300.4|46280.4|0
1740131120000|2025-02-21 09:45:20|46297.8|46277.8|46297.7|46277.7|46297.8|46277.8|46297.7|46277.7|0
1740131130000|2025-02-21 09:45:30|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|46297.8|46277.8|1
1740131140000|2025-02-21 09:45:40|46300.4|46280.4|46297.8|46277.8|46300.4|46280.4|46297.8|46277.8|4
1740131150000|2025-02-21 09:45:50|46297.9|46277.9|46305.2|46285.2|46305.4|46285.4|46297.9|46277.9|1
1740131160000|2025-02-21 09:46:00|46302.8|46282.8|46307.8|46287.8|46307.8|46287.8|46302.8|46282.8|1
1740131170000|2025-02-21 09:46:10|46312.9|46292.9|46318|46298|46318|46298|46312.9|46292.9|6
1740131180000|2025-02-21 09:46:20|46315.5|46295.5|46318|46298|46318|46298|46315.5|46295.5|0
1740131190000|2025-02-21 09:46:30|46317.9|46297.9|46315.5|46295.5|46317.9|46297.9|46315.5|46295.5|2
1740131200000|2025-02-21 09:46:40|46315.3|46295.3|46303|46283|46315.3|46295.3|46303|46283|3
1740131210000|2025-02-21 09:46:50|46300.6|46280.6|46303|46283|46303|46283|46300.6|46280.6|0
1740131220000|2025-02-21 09:47:00|46305.5|46285.5|46303.1|46283.1|46305.5|46285.5|46303.1|46283.1|2
1740131230000|2025-02-21 09:47:10|46305.5|46285.5|46308.1|46288.1|46308.1|46288.1|46305.5|46285.5|1
1740131240000|2025-02-21 09:47:20|46308.2|46288.2|46308.1|46288.1|46308.2|46288.2|46308.1|46288.1|0
1740131250000|2025-02-21 09:47:30|46308|46288|46308.1|46288.1|46308.1|46288.1|46308|46288|3
1740131260000|2025-02-21 09:47:40|46310.5|46290.5|46310.5|46290.5|46312.9|46292.9|46310.5|46290.5|2
1740131270000|2025-02-21 09:47:50|46308.1|46288.1|46308|46288|46308.1|46288.1|46308|46288|0
1740131280000|2025-02-21 09:48:00|46307.9|46287.9|46307.9|46287.9|46308.2|46288.2|46305.5|46285.5|14
1740131300000|2025-02-21 09:48:20|46303.1|46283.1|46298|46278|46303.1|46283.1|46298|46278|1
1740131310000|2025-02-21 09:48:30|46295.5|46275.5|46295.5|46275.5|46298.1|46278.1|46295.5|46275.5|0
1740131320000|2025-02-21 09:48:40|46293.1|46273.1|46295.5|46275.5|46295.5|46275.5|46293.1|46273.1|0
1740131330000|2025-02-21 09:48:50|46295.7|46275.7|46298.1|46278.1|46298.1|46278.1|46295.7|46275.7|1
1740131340000|2025-02-21 09:49:00|46295.7|46275.7|46298.1|46278.1|46298.1|46278.1|46295.7|46275.7|0
1740131350000|2025-02-21 09:49:10|46295.6|46275.6|46295.7|46275.7|46295.7|46275.7|46295.6|46275.6|0
1740131360000|2025-02-21 09:49:20|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|0
1740131370000|2025-02-21 09:49:30|46295.6|46275.6|46295.5|46275.5|46298|46278|46295.5|46275.5|2
1740131380000|2025-02-21 09:49:40|46295.4|46275.4|46290.6|46270.6|46295.5|46275.5|46290.6|46270.6|5
1740131390000|2025-02-21 09:49:50|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|1
1740131400000|2025-02-21 09:50:00|46290.7|46270.7|46290.7|46270.7|46293.1|46273.1|46290.7|46270.7|2
1740131410000|2025-02-21 09:50:10|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|0
1740131420000|2025-02-21 09:50:20|46295.6|46275.6|46300.6|46280.6|46300.6|46280.6|46295.6|46275.6|5
1740131430000|2025-02-21 09:50:30|46308|46288|46308|46288|46308|46288|46308|46288|0
1740131440000|2025-02-21 09:50:40|46305.5|46285.5|46303.1|46283.1|46305.5|46285.5|46303|46283|1
1740131450000|2025-02-21 09:50:50|46305.5|46285.5|46308.1|46288.1|46308.1|46288.1|46305.5|46285.5|0
1740131460000|2025-02-21 09:51:00|46310.5|46290.5|46308.1|46288.1|46310.5|46290.5|46308.1|46288.1|0
1740131470000|2025-02-21 09:51:10|46310.5|46290.5|46310.6|46290.6|46310.6|46290.6|46308.1|46288.1|0
1740131480000|2025-02-21 09:51:20|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308|46288|1
1740131490000|2025-02-21 09:51:30|46310.5|46290.5|46305.5|46285.5|46310.5|46290.5|46305.5|46285.5|2
1740131510000|2025-02-21 09:51:50|46303.1|46283.1|46285.6|46265.6|46303.1|46283.1|46285.6|46265.6|9
1740131530000|2025-02-21 09:52:10|46288|46268|46285.6|46265.6|46288|46268|46285.6|46265.6|5
1740131540000|2025-02-21 09:52:20|46288|46268|46290.6|46270.6|46290.6|46270.6|46288|46268|3
1740131550000|2025-02-21 09:52:30|46293.1|46273.1|46280.5|46260.5|46293.1|46273.1|46280.5|46260.5|23
1740131560000|2025-02-21 09:52:40|46278|46258|46275.5|46255.5|46278|46258|46273.2|46253.2|7
1740131570000|2025-02-21 09:52:50|46273.1|46253.1|46280.5|46260.5|46280.5|46260.5|46273.1|46253.1|3
1740131580000|2025-02-21 09:53:00|46282.9|46262.9|46305.4|46285.4|46305.4|46285.4|46280.5|46260.5|10
1740131590000|2025-02-21 09:53:10|46305.3|46285.3|46300.7|46280.7|46305.3|46285.3|46300.5|46280.5|2
1740131600000|2025-02-21 09:53:20|46303.1|46283.1|46302.9|46282.9|46303.1|46283.1|46298|46278|1
1740131610000|2025-02-21 09:53:30|46298|46278|46298.1|46278.1|46298.1|46278.1|46298|46278|0
1740131620000|2025-02-21 09:53:40|46298|46278|46298|46278|46298.1|46278.1|46298|46278|0
1740131630000|2025-02-21 09:53:50|46298.1|46278.1|46298|46278|46298.1|46278.1|46298|46278|1
1740131640000|2025-02-21 09:54:00|46298.1|46278.1|46298|46278|46298.1|46278.1|46295.5|46275.5|1
1740131650000|2025-02-21 09:54:10|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|46298|46278|0
1740131660000|2025-02-21 09:54:20|46298|46278|46298.1|46278.1|46298.1|46278.1|46298|46278|0
1740131670000|2025-02-21 09:54:30|46300.5|46280.5|46300.5|46280.5|46300.5|46280.5|46300.5|46280.5|0
1740131680000|2025-02-21 09:54:40|46298.1|46278.1|46305.4|46285.4|46305.4|46285.4|46298.1|46278.1|1
1740131690000|2025-02-21 09:54:50|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|46305.5|46285.5|0
1740131700000|2025-02-21 09:55:00|46305.4|46285.4|46305.6|46285.6|46305.6|46285.6|46305.4|46285.4|3
1740131710000|2025-02-21 09:55:10|46305.5|46285.5|46308.1|46288.1|46308.1|46288.1|46305.5|46285.5|5
1740131720000|2025-02-21 09:55:20|46308.2|46288.2|46308.1|46288.1|46308.2|46288.2|46308.1|46288.1|1
1740131730000|2025-02-21 09:55:30|46308.2|46288.2|46308.2|46288.2|46308.2|46288.2|46308.1|46288.1|1
1740131740000|2025-02-21 09:55:40|46308.1|46288.1|46308.1|46288.1|46308.2|46288.2|46308.1|46288.1|2
1740131750000|2025-02-21 09:55:50|46308|46288|46308|46288|46308|46288|46308|46288|0
1740131760000|2025-02-21 09:56:00|46308.1|46288.1|46310.6|46290.6|46310.6|46290.6|46308.1|46288.1|3
1740131770000|2025-02-21 09:56:10|||||||||1
1740131780000|2025-02-21 09:56:20|46308.2|46288.2|46308.1|46288.1|46310.6|46290.6|46308.1|46288.1|2
1740131790000|2025-02-21 09:56:30|46308|46288|46308|46288|46308|46288|46308|46288|0
1740131810000|2025-02-21 09:56:50|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|0
1740131820000|2025-02-21 09:57:00|46308|46288|46303.1|46283.1|46308|46288|46303.1|46283.1|5
1740131830000|2025-02-21 09:57:10|46300.6|46280.6|46300.5|46280.5|46300.6|46280.6|46300.5|46280.5|1
1740131840000|2025-02-21 09:57:20|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|46298|46278|0
1740131850000|2025-02-21 09:57:30|46298|46278|46290.5|46270.5|46298|46278|46290.4|46270.4|1
1740131860000|2025-02-21 09:57:40|46285.5|46265.5|46283.1|46263.1|46285.5|46265.5|46280.7|46260.7|3
1740131870000|2025-02-21 09:57:50|46283|46263|46280.6|46260.6|46283.1|46263.1|46280.6|46260.6|1
1740131880000|2025-02-21 09:58:00|46283|46263|46278.1|46258.1|46283.1|46263.1|46278.1|46258.1|4
1740131890000|2025-02-21 09:58:10|46278|46258|46278|46258|46278|46258|46278|46258|0
1740131900000|2025-02-21 09:58:20|46275.6|46255.6|46280.5|46260.5|46280.5|46260.5|46275.6|46255.6|2
1740131910000|2025-02-21 09:58:30|46278.1|46258.1|46275.6|46255.6|46278.1|46258.1|46275.6|46255.6|0
1740131920000|2025-02-21 09:58:40|||||||||2
1740131930000|2025-02-21 09:58:50|||||||||1
1740131940000|2025-02-21 09:59:00|46280.6|46260.6|46280.5|46260.5|46280.6|46260.6|46280.5|46260.5|4
1740131950000|2025-02-21 09:59:10|46282.9|46262.9|46282.9|46262.9|46282.9|46262.9|46282.9|46262.9|1
1740131960000|2025-02-21 09:59:20|46283|46263|46285.6|46265.6|46285.6|46265.6|46283|46263|1
1740131970000|2025-02-21 09:59:30|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|3
1740131980000|2025-02-21 09:59:40|46285.6|46265.6|46285.5|46265.5|46288.1|46268.1|46285.5|46265.5|0
1740131990000|2025-02-21 09:59:50|46285.6|46265.6|46288.1|46268.1|46288.1|46268.1|46285.6|46265.6|0
1740132000000|2025-02-21 10:00:00|46285.6|46265.6|46300.5|46280.5|46300.5|46280.5|46275.7|46255.7|14
1740132010000|2025-02-21 10:00:10|46303.1|46283.1|46308.1|46288.1|46315.3|46295.3|46303.1|46283.1|8
1740132020000|2025-02-21 10:00:20|46312.9|46292.9|46323.1|46303.1|46323.1|46303.1|46310.5|46290.5|7
1740132030000|2025-02-21 10:00:30|46325.5|46305.5|46338.1|46318.1|46338.1|46318.1|46325.5|46305.5|7
1740132040000|2025-02-21 10:00:40|46340.7|46320.7|46342.9|46322.9|46343.1|46323.1|46340.7|46320.7|8
1740132050000|2025-02-21 10:00:50|46340.5|46320.5|46345.5|46325.5|46345.5|46325.5|46335.6|46315.6|6
1740132060000|2025-02-21 10:01:00|46343.1|46323.1|46348.1|46328.1|46350.6|46330.6|46340.6|46320.6|12
1740132070000|2025-02-21 10:01:10|46350.5|46330.5|46355.5|46335.5|46355.5|46335.5|46350.5|46330.5|3
1740132080000|2025-02-21 10:01:20|46358.1|46338.1|46370.5|46350.5|46378.1|46358.1|46358.1|46338.1|19
1740132090000|2025-02-21 10:01:30|46368.1|46348.1|46363.1|46343.1|46368.1|46348.1|46363.1|46343.1|5
1740132100000|2025-02-21 10:01:40|46365.5|46345.5|46358.3|46338.3|46368.1|46348.1|46358.3|46338.3|5
1740132110000|2025-02-21 10:01:50|46360.7|46340.7|46360.7|46340.7|46365.6|46345.6|46360.7|46340.7|6
1740132120000|2025-02-21 10:02:00|46363.1|46343.1|46360.6|46340.6|46363.1|46343.1|46360.6|46340.6|2
1740132130000|2025-02-21 10:02:10|46363.1|46343.1|46373|46353|46373|46353|46363.1|46343.1|6
1740132140000|2025-02-21 10:02:20|46380.5|46360.5|46383.1|46363.1|46383.1|46363.1|46380.5|46360.5|5
1740132150000|2025-02-21 10:02:30|46383|46363|46385.2|46365.2|46385.5|46365.5|46380.3|46360.3|18
1740132160000|2025-02-21 10:02:40|46385.3|46365.3|46390.3|46370.3|46390.3|46370.3|46385.3|46365.3|2
1740132170000|2025-02-21 10:02:50|46390.2|46370.2|46387.7|46367.7|46390.2|46370.2|46387.7|46367.7|2
1740132180000|2025-02-21 10:03:00|46382.9|46362.9|46397.9|46377.9|46397.9|46377.9|46372.7|46352.7|31
1740132190000|2025-02-21 10:03:10|46395.5|46375.5|46390.3|46370.3|46397.9|46377.9|46390.3|46370.3|20
1740132200000|2025-02-21 10:03:20|46390.4|46370.4|46392.7|46372.7|46395.3|46375.3|46390.4|46370.4|12
1740132210000|2025-02-21 10:03:30|46392.6|46372.6|46372.7|46352.7|46392.7|46372.7|46372.7|46352.7|14
1740132220000|2025-02-21 10:03:40|46370.1|46350.1|46360.3|46340.3|46372.7|46352.7|46360.3|46340.3|7
1740132230000|2025-02-21 10:03:50|46352.9|46332.9|46340.3|46320.3|46352.9|46332.9|46340.3|46320.3|2
1740132240000|2025-02-21 10:04:00|46342.8|46322.8|46337.8|46317.8|46345.3|46325.3|46337.8|46317.8|4
1740132250000|2025-02-21 10:04:10|46335.4|46315.4|46330.3|46310.3|46335.4|46315.4|46325.4|46305.4|8
1740132260000|2025-02-21 10:04:20|46327.9|46307.9|46332.7|46312.7|46332.7|46312.7|46327.9|46307.9|3
1740132270000|2025-02-21 10:04:30|46332.9|46312.9|46332.8|46312.8|46335.3|46315.3|46332.8|46312.8|3
1740132280000|2025-02-21 10:04:40|46330.3|46310.3|46330.2|46310.2|46330.3|46310.3|46327.8|46307.8|6
1740132290000|2025-02-21 10:04:50|46325.3|46305.3|46327.8|46307.8|46330.2|46310.2|46325.3|46305.3|3
1740132300000|2025-02-21 10:05:00|46330.2|46310.2|46337.7|46317.7|46337.8|46317.8|46330.2|46310.2|11
1740132310000|2025-02-21 10:05:10|46337.8|46317.8|46358|46338|46358|46338|46337.8|46317.8|25
1740132320000|2025-02-21 10:05:20|46360.4|46340.4|46362.9|46342.9|46362.9|46342.9|46360.4|46340.4|4
1740132330000|2025-02-21 10:05:30|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|2
1740132340000|2025-02-21 10:05:40|46360.3|46340.3|46350.3|46330.3|46360.3|46340.3|46350.3|46330.3|6
1740132350000|2025-02-21 10:05:50|46350.1|46330.1|46352.7|46332.7|46352.7|46332.7|46350.1|46330.1|1
1740132360000|2025-02-21 10:06:00|46352.9|46332.9|46350.3|46330.3|46352.9|46332.9|46350.3|46330.3|2
1740132370000|2025-02-21 10:06:10|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|46347.9|46327.9|0
1740132380000|2025-02-21 10:06:20|46345.4|46325.4|46345.3|46325.3|46350.3|46330.3|46345.3|46325.3|8
1740132390000|2025-02-21 10:06:30|46347.7|46327.7|46342.8|46322.8|46347.7|46327.7|46342.8|46322.8|2
1740132400000|2025-02-21 10:06:40|46340.4|46320.4|46340.2|46320.2|46342.8|46322.8|46340.2|46320.2|0
1740132410000|2025-02-21 10:06:50|46337.8|46317.8|46327.6|46307.6|46337.8|46317.8|46327.6|46307.6|2
1740132420000|2025-02-21 10:07:00|46327.7|46307.7|46317.9|46297.9|46327.7|46307.7|46317.9|46297.9|2
1740132430000|2025-02-21 10:07:10|||||||||1
1740132440000|2025-02-21 10:07:20|46320.3|46300.3|46322.8|46302.8|46325.3|46305.3|46320.3|46300.3|7
1740132450000|2025-02-21 10:07:30|46325.2|46305.2|46330.2|46310.2|46330.2|46310.2|46322.8|46302.8|3
1740132460000|2025-02-21 10:07:40|46327.8|46307.8|46322.7|46302.7|46327.8|46307.8|46322.7|46302.7|0
1740132470000|2025-02-21 10:07:50|46320.2|46300.2|46317.9|46297.9|46320.2|46300.2|46315.3|46295.3|4
1740132480000|2025-02-21 10:08:00|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|2
1740132490000|2025-02-21 10:08:10|46320.2|46300.2|46320.3|46300.3|46325.3|46305.3|46320.2|46300.2|3
1740132500000|2025-02-21 10:08:20|46317.9|46297.9|46320.3|46300.3|46320.3|46300.3|46317.9|46297.9|3
1740132510000|2025-02-21 10:08:30|46322.8|46302.8|46317.9|46297.9|46322.8|46302.8|46317.9|46297.9|0
1740132520000|2025-02-21 10:08:40|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46317.9|46297.9|0
1740132530000|2025-02-21 10:08:50|46322.7|46302.7|46322.9|46302.9|46322.9|46302.9|46320.3|46300.3|3
1740132540000|2025-02-21 10:09:00|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|3
1740132550000|2025-02-21 10:09:10|46320.3|46300.3|46317.9|46297.9|46320.3|46300.3|46317.9|46297.9|1
1740132560000|2025-02-21 10:09:20|46320.3|46300.3|46320.3|46300.3|46320.3|46300.3|46317.8|46297.8|2
1740132570000|2025-02-21 10:09:30|46322.7|46302.7|46320.3|46300.3|46322.8|46302.8|46317.9|46297.9|1
1740132580000|2025-02-21 10:09:40|46322.8|46302.8|46322.9|46302.9|46322.9|46302.9|46320.3|46300.3|0
1740132590000|2025-02-21 10:09:50|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|5
1740132600000|2025-02-21 10:10:00|46325.3|46305.3|46328|46308|46328|46308|46325.3|46305.3|2
1740132610000|2025-02-21 10:10:10|46330.4|46310.4|46337.8|46317.8|46337.8|46317.8|46330.4|46310.4|2
1740132620000|2025-02-21 10:10:20|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|46337.9|46317.9|0
1740132630000|2025-02-21 10:10:30|46340.3|46320.3|46333|46313|46340.4|46320.4|46333|46313|6
1740132640000|2025-02-21 10:10:40|46332.9|46312.9|46330.4|46310.4|46332.9|46312.9|46330.4|46310.4|0
1740132650000|2025-02-21 10:10:50|46328|46308|46325.4|46305.4|46328|46308|46325.4|46305.4|1
1740132660000|2025-02-21 10:11:00|46323|46303|46322.9|46302.9|46323|46303|46322.9|46302.9|1
1740132670000|2025-02-21 10:11:10|46320.5|46300.5|46320.5|46300.5|46320.5|46300.5|46320.5|46300.5|1
1740132680000|2025-02-21 10:11:20|46320.4|46300.4|46330.5|46310.5|46330.5|46310.5|46320.4|46300.4|4
1740132690000|2025-02-21 10:11:30|46328|46308|46328|46308|46330.5|46310.5|46328|46308|1
1740132700000|2025-02-21 10:11:40|46330.5|46310.5|46328|46308|46330.5|46310.5|46328|46308|1
1740132710000|2025-02-21 10:11:50|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|4
1740132720000|2025-02-21 10:12:00|46333|46313|46333|46313|46333|46313|46333|46313|0
1740132730000|2025-02-21 10:12:10|46330.6|46310.6|46327.9|46307.9|46330.6|46310.6|46327.8|46307.8|0
1740132740000|2025-02-21 10:12:20|46330.4|46310.4|46330.4|46310.4|46330.4|46310.4|46327.9|46307.9|0
1740132750000|2025-02-21 10:12:30|46327.9|46307.9|46330.3|46310.3|46330.4|46310.4|46327.9|46307.9|0
1740132760000|2025-02-21 10:12:40|46327.8|46307.8|46330.4|46310.4|46330.4|46310.4|46327.8|46307.8|0
1740132780000|2025-02-21 10:13:00|||||||||2
1740132790000|2025-02-21 10:13:10|46332.8|46312.8|46330.4|46310.4|46332.8|46312.8|46328|46308|1
1740132800000|2025-02-21 10:13:20|46327.9|46307.9|46330.5|46310.5|46330.5|46310.5|46327.9|46307.9|1
1740132810000|2025-02-21 10:13:30|46333|46313|46333|46313|46335.6|46315.6|46333|46313|1
1740132820000|2025-02-21 10:13:40|46338|46318|46338|46318|46338|46318|46338|46318|3
1740132830000|2025-02-21 10:13:50|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|0
1740132840000|2025-02-21 10:14:00|46335.4|46315.4|46333|46313|46335.4|46315.4|46330.5|46310.5|0
1740132860000|2025-02-21 10:14:20|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|46335.5|46315.5|1
1740132900000|2025-02-21 10:15:00|46335.6|46315.6|46335.5|46315.5|46340.5|46320.5|46335.5|46315.5|3
1740132910000|2025-02-21 10:15:10|46335.4|46315.4|46330.5|46310.5|46335.4|46315.4|46330.5|46310.5|0
1740132920000|2025-02-21 10:15:20|46328|46308|46325.5|46305.5|46328|46308|46325.5|46305.5|0
1740132930000|2025-02-21 10:15:30|46328|46308|46323|46303|46328|46308|46323|46303|4
1740132940000|2025-02-21 10:15:40|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|46322.9|46302.9|0
1740132950000|2025-02-21 10:15:50|46322.8|46302.8|46320.3|46300.3|46322.8|46302.8|46320.3|46300.3|0
1740132960000|2025-02-21 10:16:00|46317.9|46297.9|46315.4|46295.4|46318|46298|46315.4|46295.4|8
1740132970000|2025-02-21 10:16:10|46318|46298|46318|46298|46318|46298|46318|46298|0
1740132980000|2025-02-21 10:16:20|46320.4|46300.4|46333.2|46313.2|46333.2|46313.2|46320.4|46300.4|2
1740132990000|2025-02-21 10:16:30|46333.1|46313.1|46330.4|46310.4|46333.1|46313.1|46330.4|46310.4|2
1740133000000|2025-02-21 10:16:40|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|0
1740133010000|2025-02-21 10:16:50|46330.5|46310.5|46330.4|46310.4|46333|46313|46330.4|46310.4|0
1740133020000|2025-02-21 10:17:00|46332.8|46312.8|46328|46308|46332.8|46312.8|46328|46308|1
1740133030000|2025-02-21 10:17:10|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|1
1740133040000|2025-02-21 10:17:20|46323|46303|46320.4|46300.4|46323|46303|46320.4|46300.4|6
1740133050000|2025-02-21 10:17:30|46320.5|46300.5|46318|46298|46320.5|46300.5|46318|46298|1
1740133060000|2025-02-21 10:17:40|46320.5|46300.5|46315.4|46295.4|46320.5|46300.5|46308|46288|8
1740133070000|2025-02-21 10:17:50|46312.9|46292.9|46308|46288|46312.9|46292.9|46308|46288|1
1740133080000|2025-02-21 10:18:00|46305.5|46285.5|46302.9|46282.9|46305.5|46285.5|46300.5|46280.5|8
1740133090000|2025-02-21 10:18:10|46305.3|46285.3|46302.9|46282.9|46305.3|46285.3|46302.9|46282.9|0
1740133100000|2025-02-21 10:18:20|46305.4|46285.4|46305.4|46285.4|46305.4|46285.4|46305.4|46285.4|1
1740133110000|2025-02-21 10:18:30|46305.5|46285.5|46310.6|46290.6|46310.6|46290.6|46305.5|46285.5|1
1740133120000|2025-02-21 10:18:40|46313|46293|46315.4|46295.4|46315.4|46295.4|46313|46293|0
1740133130000|2025-02-21 10:18:50|||||||||2
1740133140000|2025-02-21 10:19:00|46317.9|46297.9|46318|46298|46318|46298|46317.9|46297.9|1
1740133150000|2025-02-21 10:19:10|46315.5|46295.5|46317.9|46297.9|46317.9|46297.9|46315.5|46295.5|0
1740133160000|2025-02-21 10:19:20|46318|46298|46315.5|46295.5|46318|46298|46315.5|46295.5|5
1740133170000|2025-02-21 10:19:30|||||||||2
1740133180000|2025-02-21 10:19:40|46320.4|46300.4|46320.5|46300.5|46320.5|46300.5|46320.4|46300.4|3
1740133190000|2025-02-21 10:19:50|46322.9|46302.9|46325.4|46305.4|46325.4|46305.4|46322.9|46302.9|1
1740133200000|2025-02-21 10:20:00|46322.9|46302.9|46318|46298|46325.2|46305.2|46318|46298|1
1740133210000|2025-02-21 10:20:10|46320.4|46300.4|46310.5|46290.5|46320.4|46300.4|46310.5|46290.5|0
1740133230000|2025-02-21 10:20:30|46307.9|46287.9|46307.9|46287.9|46307.9|46287.9|46307.9|46287.9|0
1740133240000|2025-02-21 10:20:40|46308|46288|46308|46288|46308|46288|46308|46288|2
1740133250000|2025-02-21 10:20:50|46310.4|46290.4|46310.4|46290.4|46310.4|46290.4|46310.4|46290.4|1
1740133260000|2025-02-21 10:21:00|46313|46293|46313.2|46293.2|46313.2|46293.2|46313|46293|3
1740133270000|2025-02-21 10:21:10|46318|46298|46325.4|46305.4|46325.4|46305.4|46318|46298|2
1740133280000|2025-02-21 10:21:20|46325.6|46305.6|46330.5|46310.5|46330.5|46310.5|46325.6|46305.6|1
1740133290000|2025-02-21 10:21:30|46328.1|46308.1|46328.1|46308.1|46328.1|46308.1|46328.1|46308.1|0
1740133300000|2025-02-21 10:21:40|46333|46313|46333|46313|46333|46313|46333|46313|1
1740133310000|2025-02-21 10:21:50|46330.6|46310.6|46333|46313|46335.5|46315.5|46328.2|46308.2|3
1740133320000|2025-02-21 10:22:00|46333.2|46313.2|46323.2|46303.2|46333.2|46313.2|46323.2|46303.2|4
1740133330000|2025-02-21 10:22:10|46325.6|46305.6|46323.2|46303.2|46325.6|46305.6|46323.2|46303.2|1
1740133340000|2025-02-21 10:22:20|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46323.2|46303.2|1
1740133350000|2025-02-21 10:22:30|46323.2|46303.2|46323.2|46303.2|46325.6|46305.6|46323.1|46303.1|0
1740133360000|2025-02-21 10:22:40|46320.6|46300.6|46323.2|46303.2|46325.6|46305.6|46320.6|46300.6|1
1740133380000|2025-02-21 10:23:00|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46323.2|46303.2|2
1740133390000|2025-02-21 10:23:10|46323.2|46303.2|46325.6|46305.6|46325.6|46305.6|46323.2|46303.2|0
1740133400000|2025-02-21 10:23:20|46325.7|46305.7|46325.7|46305.7|46325.7|46305.7|46325.7|46305.7|0
1740133410000|2025-02-21 10:23:30|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|2
1740133420000|2025-02-21 10:23:40|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|46323.2|46303.2|1
1740133430000|2025-02-21 10:23:50|46323.3|46303.3|46325.7|46305.7|46325.7|46305.7|46323.3|46303.3|0
1740133440000|2025-02-21 10:24:00|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|46328.2|46308.2|4
1740133450000|2025-02-21 10:24:10|46328.3|46308.3|46330.8|46310.8|46330.8|46310.8|46328.3|46308.3|4
1740133470000|2025-02-21 10:24:30|46328.4|46308.4|46330.8|46310.8|46330.8|46310.8|46328.3|46308.3|0
1740133480000|2025-02-21 10:24:40|46328.2|46308.2|46335.6|46315.6|46335.6|46315.6|46328.2|46308.2|1
1740133490000|2025-02-21 10:24:50|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|0
1740133500000|2025-02-21 10:25:00|46335.6|46315.6|46315.6|46295.6|46335.6|46315.6|46313.2|46293.2|15
1740133510000|2025-02-21 10:25:10|46318.2|46298.2|46313.2|46293.2|46318.2|46298.2|46313.2|46293.2|0
1740133520000|2025-02-21 10:25:20|46313.1|46293.1|46315.6|46295.6|46315.6|46295.6|46313.1|46293.1|1
1740133530000|2025-02-21 10:25:30|46313.1|46293.1|46313.1|46293.1|46313.2|46293.2|46313|46293|0
1740133540000|2025-02-21 10:25:40|46313.2|46293.2|46313.2|46293.2|46315.6|46295.6|46313.1|46293.1|0
1740133550000|2025-02-21 10:25:50|46315.6|46295.6|46313.1|46293.1|46315.6|46295.6|46313.1|46293.1|0
1740133560000|2025-02-21 10:26:00|46315.5|46295.5|46313.2|46293.2|46315.5|46295.5|46313.2|46293.2|2
1740133570000|2025-02-21 10:26:10|46313.1|46293.1|46315.6|46295.6|46315.6|46295.6|46313|46293|0
1740133580000|2025-02-21 10:26:20|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|46313.2|46293.2|0
1740133590000|2025-02-21 10:26:30|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|1
1740133600000|2025-02-21 10:26:40|46318.1|46298.1|46320.8|46300.8|46320.8|46300.8|46318.1|46298.1|0
1740133610000|2025-02-21 10:26:50|46320.7|46300.7|46320.8|46300.8|46320.8|46300.8|46320.7|46300.7|0
1740133620000|2025-02-21 10:27:00|46320.7|46300.7|46328.2|46308.2|46328.2|46308.2|46320.7|46300.7|3
1740133630000|2025-02-21 10:27:10|46328.3|46308.3|46330.7|46310.7|46330.7|46310.7|46328.3|46308.3|0
1740133640000|2025-02-21 10:27:20|46330.6|46310.6|46328.3|46308.3|46330.6|46310.6|46328.2|46308.2|0
1740133650000|2025-02-21 10:27:30|46330.7|46310.7|46333.1|46313.1|46333.2|46313.2|46330.7|46310.7|2
1740133660000|2025-02-21 10:27:40|46330.7|46310.7|46333.1|46313.1|46333.1|46313.1|46330.7|46310.7|0
1740133670000|2025-02-21 10:27:50|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|46333.2|46313.2|1
1740133680000|2025-02-21 10:28:00|46333.3|46313.3|46338.2|46318.2|46338.2|46318.2|46333.3|46313.3|4
1740133690000|2025-02-21 10:28:10|46335.7|46315.7|46335.7|46315.7|46335.7|46315.7|46335.6|46315.6|1
1740133700000|2025-02-21 10:28:20|46335.6|46315.6|46328|46308|46335.6|46315.6|46328|46308|17
1740133740000|2025-02-21 10:29:00|46325.5|46305.5|46323|46303|46325.5|46305.5|46323|46303|0
1740133750000|2025-02-21 10:29:10|46325.5|46305.5|46323|46303|46325.5|46305.5|46320.5|46300.5|1
1740133760000|2025-02-21 10:29:20|46320.6|46300.6|46323|46303|46323|46303|46320.5|46300.5|0
1740133770000|2025-02-21 10:29:30|46328|46308|46328|46308|46328|46308|46328|46308|1
1740133780000|2025-02-21 10:29:40|46328.1|46308.1|46333|46313|46333|46313|46328.1|46308.1|0
1740133790000|2025-02-21 10:29:50|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|46332.9|46312.9|0
1740133800000|2025-02-21 10:30:00|46333|46313|46338|46318|46338|46318|46330.5|46310.5|4
1740133810000|2025-02-21 10:30:10|46337.8|46317.8|46332.9|46312.9|46337.8|46317.8|46332.9|46312.9|4
1740133820000|2025-02-21 10:30:20|46330.3|46310.3|46327.8|46307.8|46330.3|46310.3|46327.8|46307.8|1
1740133830000|2025-02-21 10:30:30|46330.3|46310.3|46325.4|46305.4|46330.3|46310.3|46325.4|46305.4|1
1740133840000|2025-02-21 10:30:40|46323|46303|46325.4|46305.4|46325.4|46305.4|46323|46303|0
1740133850000|2025-02-21 10:30:50|46327.9|46307.9|46325.4|46305.4|46327.9|46307.9|46325.4|46305.4|2
1740133860000|2025-02-21 10:31:00|46325.6|46305.6|46327.9|46307.9|46328|46308|46325.6|46305.6|0
1740133870000|2025-02-21 10:31:10|46325.4|46305.4|46323|46303|46325.4|46305.4|46323|46303|0
1740133880000|2025-02-21 10:31:20|46325.4|46305.4|46327.9|46307.9|46327.9|46307.9|46323|46303|1
1740133890000|2025-02-21 10:31:30|46325.5|46305.5|46320.5|46300.5|46325.5|46305.5|46320.5|46300.5|2
1740133900000|2025-02-21 10:31:40|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|0
1740133910000|2025-02-21 10:31:50|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|0
1740133920000|2025-02-21 10:32:00|46315.5|46295.5|46315.4|46295.4|46315.5|46295.5|46315.4|46295.4|4
1740133930000|2025-02-21 10:32:10|46312.9|46292.9|46307.9|46287.9|46312.9|46292.9|46307.9|46287.9|1
1740133940000|2025-02-21 10:32:20|46307.8|46287.8|46307.9|46287.9|46307.9|46287.9|46307.8|46287.8|11
1740133950000|2025-02-21 10:32:30|46307.8|46287.8|46307.9|46287.9|46307.9|46287.9|46307.8|46287.8|4
1740133960000|2025-02-21 10:32:40|46310.4|46290.4|46313|46293|46313|46293|46310.4|46290.4|4
1740133970000|2025-02-21 10:32:50|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|46315.4|46295.4|3
1740133980000|2025-02-21 10:33:00|46315.5|46295.5|46318|46298|46318|46298|46315.5|46295.5|2
1740133990000|2025-02-21 10:33:10|46318.1|46298.1|46315.5|46295.5|46318.1|46298.1|46315.5|46295.5|0
1740134000000|2025-02-21 10:33:20|46315.4|46295.4|46303|46283|46315.4|46295.4|46303|46283|4
1740134010000|2025-02-21 10:33:30|46300.6|46280.6|46295.5|46275.5|46300.6|46280.6|46295.5|46275.5|7
1740134020000|2025-02-21 10:33:40|46293.1|46273.1|46298.1|46278.1|46298.1|46278.1|46293.1|46273.1|9
1740134040000|2025-02-21 10:34:00|46300.5|46280.5|46298|46278|46300.5|46280.5|46298|46278|2
1740134050000|2025-02-21 10:34:10|46300.5|46280.5|46298|46278|46300.5|46280.5|46298|46278|1
1740134060000|2025-02-21 10:34:20|||||||||1
1740134070000|2025-02-21 10:34:30|46300.4|46280.4|46298|46278|46300.4|46280.4|46295.6|46275.6|0
1740134080000|2025-02-21 10:34:40|46298.1|46278.1|46295.5|46275.5|46300.4|46280.4|46295.5|46275.5|4
1740134090000|2025-02-21 10:34:50|46293.1|46273.1|46293|46273|46295.5|46275.5|46293|46273|1
1740134100000|2025-02-21 10:35:00|46295.5|46275.5|46295.5|46275.5|46295.5|46275.5|46295.5|46275.5|3
1740134110000|2025-02-21 10:35:10|46297.9|46277.9|46295.6|46275.6|46298|46278|46293.1|46273.1|5
1740134130000|2025-02-21 10:35:30|46295.7|46275.7|46295.6|46275.6|46298.1|46278.1|46295.6|46275.6|10
1740134140000|2025-02-21 10:35:40|46298|46278|46298|46278|46300.5|46280.5|46298|46278|1
1740134150000|2025-02-21 10:35:50|46295.6|46275.6|46295.5|46275.5|46298|46278|46295.5|46275.5|12
1740134160000|2025-02-21 10:36:00|46290.5|46270.5|46285.5|46265.5|46290.5|46270.5|46285.5|46265.5|3
1740134170000|2025-02-21 10:36:10|46285.4|46265.4|46285.5|46265.5|46285.5|46265.5|46283|46263|2
1740134180000|2025-02-21 10:36:20|46283.1|46263.1|46285.5|46265.5|46285.5|46265.5|46283.1|46263.1|0
1740134190000|2025-02-21 10:36:30|46287.9|46267.9|46287.9|46267.9|46287.9|46267.9|46285.5|46265.5|5
1740134200000|2025-02-21 10:36:40|46290.3|46270.3|46290.3|46270.3|46290.3|46270.3|46290.3|46270.3|0
1740134210000|2025-02-21 10:36:50|46287.9|46267.9|46288.1|46268.1|46288.1|46268.1|46285.5|46265.5|0
1740134220000|2025-02-21 10:37:00|46285.5|46265.5|46280.5|46260.5|46285.5|46265.5|46278.1|46258.1|14
1740134230000|2025-02-21 10:37:10|46278.1|46258.1|46275.5|46255.5|46278.1|46258.1|46275.5|46255.5|13
1740134240000|2025-02-21 10:37:20|46275.6|46255.6|46278|46258|46278|46258|46275.6|46255.6|2
1740134250000|2025-02-21 10:37:30|46277.9|46257.9|46272.9|46252.9|46277.9|46257.9|46272.9|46252.9|15
1740134260000|2025-02-21 10:37:40|46270.5|46250.5|46270.5|46250.5|46270.5|46250.5|46270.5|46250.5|0
1740134270000|2025-02-21 10:37:50|46270.6|46250.6|46275.5|46255.5|46275.5|46255.5|46270.6|46250.6|5
1740134280000|2025-02-21 10:38:00|46277.9|46257.9|46283.3|46263.3|46283.3|46263.3|46277.9|46257.9|5
1740134290000|2025-02-21 10:38:10|46288.1|46268.1|46293.1|46273.1|46293.1|46273.1|46288.1|46268.1|0
1740134300000|2025-02-21 10:38:20|46295.4|46275.4|46297.9|46277.9|46297.9|46277.9|46295.4|46275.4|2
1740134310000|2025-02-21 10:38:30|46297.8|46277.8|46295.4|46275.4|46297.8|46277.8|46295.4|46275.4|1
1740134320000|2025-02-21 10:38:40|46293|46273|46290.5|46270.5|46293|46273|46288.1|46268.1|3
1740134330000|2025-02-21 10:38:50|46292.9|46272.9|46292.9|46272.9|46293|46273|46292.9|46272.9|1
1740134340000|2025-02-21 10:39:00|46293|46273|46300.5|46280.5|46300.5|46280.5|46293|46273|7
1740134350000|2025-02-21 10:39:10|46297.9|46277.9|46295.5|46275.5|46297.9|46277.9|46295.5|46275.5|1
1740134360000|2025-02-21 10:39:20|46293|46273|46293|46273|46293|46273|46293|46273|15
1740134370000|2025-02-21 10:39:30|46292.9|46272.9|46292.9|46272.9|46293|46273|46292.9|46272.9|1
1740134380000|2025-02-21 10:39:40|46292.8|46272.8|46288|46268|46292.8|46272.8|46288|46268|1
1740134390000|2025-02-21 10:39:50|46285.6|46265.6|46285.6|46265.6|46285.6|46265.6|46285.6|46265.6|2
1740134400000|2025-02-21 10:40:00|46288|46268|46283.1|46263.1|46288.1|46268.1|46280.7|46260.7|3
1740134410000|2025-02-21 10:40:10|46285.5|46265.5|46283|46263|46285.5|46265.5|46283|46263|1
1740134420000|2025-02-21 10:40:20|46285.5|46265.5|46283.1|46263.1|46285.5|46265.5|46283.1|46263.1|0
1740134430000|2025-02-21 10:40:30|46283|46263|46283|46263|46285.4|46265.4|46280.6|46260.6|3
1740134440000|2025-02-21 10:40:40|46282.9|46262.9|46282.9|46262.9|46283.1|46263.1|46280.5|46260.5|2
1740134450000|2025-02-21 10:40:50|46280.5|46260.5|46280.5|46260.5|46285.3|46265.3|46280.5|46260.5|0
1740134460000|2025-02-21 10:41:00|46280.4|46260.4|46278|46258|46280.5|46260.5|46278|46258|1
1740134470000|2025-02-21 10:41:10|46277.9|46257.9|46277.9|46257.9|46277.9|46257.9|46277.9|46257.9|0
1740134480000|2025-02-21 10:41:20|46280.3|46260.3|46277.9|46257.9|46280.3|46260.3|46277.9|46257.9|2
1740134490000|2025-02-21 10:41:30|46275.5|46255.5|46273|46253|46275.5|46255.5|46273|46253|0
1740134500000|2025-02-21 10:41:40|46270.5|46250.5|46265.3|46245.3|46270.5|46250.5|46265.3|46245.3|9
1740134510000|2025-02-21 10:41:50|46262.9|46242.9|46265.3|46245.3|46265.3|46245.3|46262.9|46242.9|1
1740134520000|2025-02-21 10:42:00|46262.9|46242.9|46265.4|46245.4|46265.4|46245.4|46262.9|46242.9|1
1740134530000|2025-02-21 10:42:10|46267.8|46247.8|46267.8|46247.8|46267.8|46247.8|46265.4|46245.4|0
1740134540000|2025-02-21 10:42:20|46265.4|46245.4|46270.4|46250.4|46270.4|46250.4|46265.4|46245.4|4
1740134550000|2025-02-21 10:42:30|46270.3|46250.3|46260.5|46240.5|46270.3|46250.3|46260.5|46240.5|0
1740134560000|2025-02-21 10:42:40|46262.9|46242.9|46262.8|46242.8|46262.9|46242.9|46260.4|46240.4|4
1740134570000|2025-02-21 10:42:50|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|0
1740134580000|2025-02-21 10:43:00|46262.8|46242.8|46260.5|46240.5|46262.8|46242.8|46258|46238|1
1740134590000|2025-02-21 10:43:10|46262.9|46242.9|46260.5|46240.5|46262.9|46242.9|46260.5|46240.5|1
1740134600000|2025-02-21 10:43:20|46260.4|46240.4|46260.5|46240.5|46260.5|46240.5|46260.4|46240.4|0
1740134610000|2025-02-21 10:43:30|46262.9|46242.9|46258|46238|46262.9|46242.9|46258|46238|2
1740134620000|2025-02-21 10:43:40|46255.5|46235.5|46247.9|46227.9|46255.5|46235.5|46247.9|46227.9|3
1740134630000|2025-02-21 10:43:50|46245.4|46225.4|46247.9|46227.9|46247.9|46227.9|46245.4|46225.4|1
1740134640000|2025-02-21 10:44:00|46248|46228|46253.1|46233.1|46253.1|46233.1|46247.9|46227.9|2
1740134650000|2025-02-21 10:44:10|46255.5|46235.5|46258|46238|46258|46238|46255.5|46235.5|0
1740134660000|2025-02-21 10:44:20|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|1
1740134680000|2025-02-21 10:44:40|46255.5|46235.5|46255.5|46235.5|46255.5|46235.5|46255.5|46235.5|0
1740134690000|2025-02-21 10:44:50|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|0
1740134700000|2025-02-21 10:45:00|46255.4|46235.4|46260.4|46240.4|46260.4|46240.4|46255.4|46235.4|1
1740134710000|2025-02-21 10:45:10|46257.9|46237.9|46260.4|46240.4|46260.4|46240.4|46257.9|46237.9|0
1740134720000|2025-02-21 10:45:20|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|1
1740134730000|2025-02-21 10:45:30|46255.4|46235.4|46255.5|46235.5|46257.9|46237.9|46255.4|46235.4|5
1740134740000|2025-02-21 10:45:40|46252.9|46232.9|46253|46233|46255.4|46235.4|46252.9|46232.9|0
1740134750000|2025-02-21 10:45:50|46252.9|46232.9|46255.6|46235.6|46255.6|46235.6|46252.9|46232.9|2
1740134760000|2025-02-21 10:46:00|46255.5|46235.5|46252.9|46232.9|46257.9|46237.9|46252.9|46232.9|6
1740134770000|2025-02-21 10:46:10|46253|46233|46252.9|46232.9|46255.4|46235.4|46252.9|46232.9|0
1740134780000|2025-02-21 10:46:20|46253|46233|46257.9|46237.9|46257.9|46237.9|46253|46233|1
1740134800000|2025-02-21 10:46:40|46255.4|46235.4|46255.4|46235.4|46255.5|46235.5|46253|46233|2
1740134820000|2025-02-21 10:47:00|46255.6|46235.6|46258|46238|46258|46238|46255.6|46235.6|1
1740134840000|2025-02-21 10:47:20|46255.6|46235.6|46258|46238|46258|46238|46255.6|46235.6|1
1740134850000|2025-02-21 10:47:30|46253|46233|46255.5|46235.5|46255.5|46235.5|46253|46233|3
1740134860000|2025-02-21 10:47:40|46257.9|46237.9|46255.4|46235.4|46257.9|46237.9|46255.3|46235.3|0
1740134870000|2025-02-21 10:47:50|46255.3|46235.3|46255.4|46235.4|46255.4|46235.4|46252.9|46232.9|0
1740134880000|2025-02-21 10:48:00|46253|46233|46255.5|46235.5|46255.5|46235.5|46253|46233|1
1740134910000|2025-02-21 10:48:30|46255.4|46235.4|46250.4|46230.4|46255.4|46235.4|46250.4|46230.4|1
1740134920000|2025-02-21 10:48:40|46250.2|46230.2|46245.3|46225.3|46250.2|46230.2|46245.3|46225.3|3
1740134930000|2025-02-21 10:48:50|46242.9|46222.9|46237.9|46217.9|46242.9|46222.9|46237.9|46217.9|3
1740134940000|2025-02-21 10:49:00|46238.1|46218.1|46238|46218|46238.1|46218.1|46238|46218|2
1740134950000|2025-02-21 10:49:10|46235.6|46215.6|46235.5|46215.5|46235.6|46215.6|46235.5|46215.5|1
1740134970000|2025-02-21 10:49:30|||||||||2
1740134980000|2025-02-21 10:49:40|46233.1|46213.1|46233|46213|46235.5|46215.5|46233|46213|0
1740134990000|2025-02-21 10:49:50|||||||||5
1740135000000|2025-02-21 10:50:00|46235.4|46215.4|46233|46213|46235.5|46215.5|46233|46213|0
1740135010000|2025-02-21 10:50:10|46235.4|46215.4|46233|46213|46235.5|46215.5|46233|46213|0
1740135030000|2025-02-21 10:50:30|46230.6|46210.6|46230.6|46210.6|46230.6|46210.6|46230.6|46210.6|0
1740135040000|2025-02-21 10:50:40|46233|46213|46230.6|46210.6|46233|46213|46230.6|46210.6|1
1740135050000|2025-02-21 10:50:50|46230.5|46210.5|46223.2|46203.2|46230.5|46210.5|46223.2|46203.2|2
1740135060000|2025-02-21 10:51:00|46223.1|46203.1|46223|46203|46225.4|46205.4|46223|46203|12
1740135070000|2025-02-21 10:51:10|46220.6|46200.6|46220.6|46200.6|46223|46203|46220.6|46200.6|0
1740135080000|2025-02-21 10:51:20|46220.5|46200.5|46215.6|46195.6|46220.5|46200.5|46215.6|46195.6|4
1740135090000|2025-02-21 10:51:30|46218|46198|46220.4|46200.4|46220.4|46200.4|46215.6|46195.6|6
1740135100000|2025-02-21 10:51:40|46223|46203|46228|46208|46228|46208|46223|46203|1
1740135110000|2025-02-21 10:51:50|46228.1|46208.1|46233|46213|46235.4|46215.4|46228.1|46208.1|3
1740135120000|2025-02-21 10:52:00|46235.4|46215.4|46240.5|46220.5|46240.5|46220.5|46235.4|46215.4|2
1740135130000|2025-02-21 10:52:10|46240.6|46220.6|46247.9|46227.9|46247.9|46227.9|46240.6|46220.6|1
1740135140000|2025-02-21 10:52:20|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|0
1740135150000|2025-02-21 10:52:30|46245.6|46225.6|46245.4|46225.4|46245.6|46225.6|46245.4|46225.4|2
1740135160000|2025-02-21 10:52:40|46245.5|46225.5|46245.6|46225.6|46245.6|46225.6|46245.5|46225.5|1
1740135170000|2025-02-21 10:52:50|46245.4|46225.4|46243.1|46223.1|46245.5|46225.5|46243|46223|4
1740135180000|2025-02-21 10:53:00|46243|46223|46243.1|46223.1|46245.5|46225.5|46243|46223|1
1740135190000|2025-02-21 10:53:10|46245.5|46225.5|46240.5|46220.5|46245.6|46225.6|46240.5|46220.5|4
1740135200000|2025-02-21 10:53:20|46238.1|46218.1|46238.1|46218.1|46240.5|46220.5|46238|46218|0
1740135210000|2025-02-21 10:53:30|46237.9|46217.9|46243|46223|46243|46223|46237.9|46217.9|2
1740135220000|2025-02-21 10:53:40|46245.4|46225.4|46243|46223|46245.5|46225.5|46243|46223|3
1740135230000|2025-02-21 10:53:50|46243.1|46223.1|46243.1|46223.1|46245.6|46225.6|46243|46223|1
1740135240000|2025-02-21 10:54:00|||||||||1
1740135250000|2025-02-21 10:54:10|46243|46223|46243|46223|46243|46223|46243|46223|0
1740135260000|2025-02-21 10:54:20|46240.6|46220.6|46240.6|46220.6|46240.6|46220.6|46240.6|46220.6|0
1740135270000|2025-02-21 10:54:30|46243|46223|46243.1|46223.1|46243.1|46223.1|46243|46223|1
1740135280000|2025-02-21 10:54:40|46245.5|46225.5|46245.6|46225.6|46245.6|46225.6|46243.1|46223.1|4
1740135290000|2025-02-21 10:54:50|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|46243.1|46223.1|0
1740135300000|2025-02-21 10:55:00|46243|46223|46243|46223|46243|46223|46243|46223|5
1740135310000|2025-02-21 10:55:10|46240.6|46220.6|46238.1|46218.1|46243|46223|46238.1|46218.1|0
1740135320000|2025-02-21 10:55:20|46240.6|46220.6|46238|46218|46240.6|46220.6|46238|46218|6
1740135330000|2025-02-21 10:55:30|46235.6|46215.6|46235.6|46215.6|46235.6|46215.6|46235.6|46215.6|0
1740135340000|2025-02-21 10:55:40|46238|46218|46240.4|46220.4|46240.4|46220.4|46238|46218|1
1740135350000|2025-02-21 10:55:50|46240.5|46220.5|46243|46223|46243|46223|46240.5|46220.5|3
1740135360000|2025-02-21 10:56:00|46245.5|46225.5|46240.6|46220.6|46245.5|46225.5|46240.6|46220.6|1
1740135370000|2025-02-21 10:56:10|46240.5|46220.5|46238.1|46218.1|46240.5|46220.5|46238.1|46218.1|0
1740135380000|2025-02-21 10:56:20|||||||||1
1740135390000|2025-02-21 10:56:30|46235.6|46215.6|46238.1|46218.1|46238.1|46218.1|46235.6|46215.6|0
1740135400000|2025-02-21 10:56:40|46235.7|46215.7|46238.1|46218.1|46238.1|46218.1|46235.7|46215.7|0
1740135410000|2025-02-21 10:56:50|||||||||1
1740135420000|2025-02-21 10:57:00|46238|46218|46238.1|46218.1|46238.1|46218.1|46238|46218|1
1740135440000|2025-02-21 10:57:20|46238|46218|46238|46218|46238|46218|46235.6|46215.6|0
1740135450000|2025-02-21 10:57:30|46235.7|46215.7|46238|46218|46238.1|46218.1|46235.7|46215.7|0
1740135460000|2025-02-21 10:57:40|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|0
1740135470000|2025-02-21 10:57:50|46235.6|46215.6|46238.1|46218.1|46238.1|46218.1|46235.6|46215.6|2
1740135480000|2025-02-21 10:58:00|46240.5|46220.5|46238|46218|46240.5|46220.5|46238|46218|13
1740135500000|2025-02-21 10:58:20|46238.1|46218.1|46240.5|46220.5|46240.5|46220.5|46238.1|46218.1|1
1740135510000|2025-02-21 10:58:30|46240.7|46220.7|46245.5|46225.5|46245.5|46225.5|46240.7|46220.7|4
1740135520000|2025-02-21 10:58:40|46248.1|46228.1|46250.5|46230.5|46250.5|46230.5|46248.1|46228.1|2
1740135530000|2025-02-21 10:58:50|46252.9|46232.9|46252.9|46232.9|46252.9|46232.9|46252.9|46232.9|0
1740135540000|2025-02-21 10:59:00|46253|46233|46255.6|46235.6|46255.6|46235.6|46253|46233|6
1740135550000|2025-02-21 10:59:10|46258.2|46238.2|46260.6|46240.6|46260.6|46240.6|46258.2|46238.2|1
1740135560000|2025-02-21 10:59:20|46258.2|46238.2|46260.6|46240.6|46260.7|46240.7|46258.1|46238.1|13
1740135570000|2025-02-21 10:59:30|46260.5|46240.5|46258.1|46238.1|46260.5|46240.5|46258.1|46238.1|0
1740135580000|2025-02-21 10:59:40|46258|46238|46258.1|46238.1|46258.1|46238.1|46255.6|46235.6|3
1740135590000|2025-02-21 10:59:50|46258|46238|46245.5|46225.5|46258|46238|46245.5|46225.5|7
1740135600000|2025-02-21 11:00:00|46245.3|46225.3|46238|46218|46245.3|46225.3|46238|46218|0
1740135610000|2025-02-21 11:00:10|46235.6|46215.6|46238|46218|46238|46218|46235.6|46215.6|0
1740135620000|2025-02-21 11:00:20|46235.6|46215.6|46238|46218|46238|46218|46235.6|46215.6|0
1740135630000|2025-02-21 11:00:30|46235.6|46215.6|46235.6|46215.6|46235.6|46215.6|46235.6|46215.6|0
1740135640000|2025-02-21 11:00:40|46235.7|46215.7|46240.5|46220.5|46240.5|46220.5|46235.7|46215.7|6
1740135660000|2025-02-21 11:01:00|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|0
1740135670000|2025-02-21 11:01:10|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|1
1740135690000|2025-02-21 11:01:30|46240.6|46220.6|46240.5|46220.5|46240.6|46220.6|46240.5|46220.5|0
1740135700000|2025-02-21 11:01:40|46240.6|46220.6|46245.5|46225.5|46245.5|46225.5|46240.6|46220.6|3
1740135710000|2025-02-21 11:01:50|46247.9|46227.9|46248|46228|46248|46228|46247.9|46227.9|1
1740135720000|2025-02-21 11:02:00|46248.1|46228.1|46248.1|46228.1|46253.2|46233.2|46248.1|46228.1|6
1740135740000|2025-02-21 11:02:20|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|0
1740135750000|2025-02-21 11:02:30|46252.9|46232.9|46253.2|46233.2|46253.2|46233.2|46252.9|46232.9|1
1740135760000|2025-02-21 11:02:40|46255.6|46235.6|46260.6|46240.6|46260.6|46240.6|46255.5|46235.5|7
1740135770000|2025-02-21 11:02:50|46263|46243|46260.6|46240.6|46263|46243|46260.6|46240.6|0
1740135780000|2025-02-21 11:03:00|46260.5|46240.5|46258.2|46238.2|46260.5|46240.5|46255.7|46235.7|0
1740135790000|2025-02-21 11:03:10|46260.6|46240.6|46263.1|46243.1|46263.1|46243.1|46260.6|46240.6|2
1740135800000|2025-02-21 11:03:20|46263.2|46243.2|46265.7|46245.7|46265.7|46245.7|46263.2|46243.2|2
1740135810000|2025-02-21 11:03:30|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|0
1740135820000|2025-02-21 11:03:40|46268.2|46248.2|46268.2|46248.2|46268.2|46248.2|46265.8|46245.8|1
1740135830000|2025-02-21 11:03:50|46265.8|46245.8|46270.6|46250.6|46270.6|46250.6|46265.6|46245.6|1
1740135840000|2025-02-21 11:04:00|46268.2|46248.2|46265.6|46245.6|46268.2|46248.2|46265.6|46245.6|1
1740135860000|2025-02-21 11:04:20|46263|46243|46265.6|46245.6|46265.6|46245.6|46263|46243|1
1740135870000|2025-02-21 11:04:30|46263.2|46243.2|46265.6|46245.6|46265.6|46245.6|46263|46243|1
1740135880000|2025-02-21 11:04:40|46263|46243|46260.6|46240.6|46265.6|46245.6|46260.6|46240.6|1
1740135890000|2025-02-21 11:04:50|46263|46243|46260.6|46240.6|46263|46243|46260.6|46240.6|0
1740135900000|2025-02-21 11:05:00|46263|46243|46260.6|46240.6|46263|46243|46260.6|46240.6|0
1740135910000|2025-02-21 11:05:10|46265.5|46245.5|46265.5|46245.5|46265.5|46245.5|46265.5|46245.5|0
1740135920000|2025-02-21 11:05:20|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|3
1740135930000|2025-02-21 11:05:30|46268|46248|46265.6|46245.6|46268|46248|46265.6|46245.6|0
1740135940000|2025-02-21 11:05:40|46263.2|46243.2|46263.2|46243.2|46263.2|46243.2|46263.2|46243.2|0
1740135950000|2025-02-21 11:05:50|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|1
1740135960000|2025-02-21 11:06:00|46268|46248|46265.6|46245.6|46268.1|46248.1|46265.6|46245.6|2
1740135970000|2025-02-21 11:06:10|46265.7|46245.7|46265.6|46245.6|46268.1|46248.1|46265.5|46245.5|1
1740135980000|2025-02-21 11:06:20|46265.5|46245.5|46263.1|46243.1|46265.5|46245.5|46263.1|46243.1|0
1740135990000|2025-02-21 11:06:30|46265.5|46245.5|46265.6|46245.6|46265.6|46245.6|46265.5|46245.5|0
1740136000000|2025-02-21 11:06:40|46265.7|46245.7|46268.1|46248.1|46268.1|46248.1|46265.7|46245.7|0
1740136010000|2025-02-21 11:06:50|46265.7|46245.7|46265.7|46245.7|46265.7|46245.7|46265.7|46245.7|0
1740136020000|2025-02-21 11:07:00|46265.5|46245.5|46270.5|46250.5|46270.5|46250.5|46265.5|46245.5|6
1740136030000|2025-02-21 11:07:10|46273.1|46253.1|46275.6|46255.6|46275.6|46255.6|46273.1|46253.1|4
1740136040000|2025-02-21 11:07:20|46278|46258|46275.6|46255.6|46278.1|46258.1|46273|46253|1
1740136050000|2025-02-21 11:07:30|46278|46258|46283.1|46263.1|46283.1|46263.1|46278|46258|4
1740136060000|2025-02-21 11:07:40|46285.5|46265.5|46287.9|46267.9|46288|46268|46285.5|46265.5|1
1740136070000|2025-02-21 11:07:50|46285.5|46265.5|46285.6|46265.6|46288|46268|46283.1|46263.1|0
1740136080000|2025-02-21 11:08:00|46288|46268|46285.6|46265.6|46288|46268|46283.2|46263.2|0
1740136090000|2025-02-21 11:08:10|46288|46268|46288|46268|46288|46268|46288|46268|0
1740136100000|2025-02-21 11:08:20|46285.6|46265.6|46288|46268|46288|46268|46283.1|46263.1|0
1740136110000|2025-02-21 11:08:30|46288.1|46268.1|46295.5|46275.5|46298|46278|46288|46268|11
1740136120000|2025-02-21 11:08:40|46298|46278|46303.1|46283.1|46303.1|46283.1|46298|46278|3
1740136130000|2025-02-21 11:08:50|46303|46283|46303.1|46283.1|46305.5|46285.5|46303|46283|0
1740136140000|2025-02-21 11:09:00|46305.5|46285.5|46308|46288|46308|46288|46303.1|46283.1|5
1740136150000|2025-02-21 11:09:10|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|0
1740136160000|2025-02-21 11:09:20|46308|46288|46315.7|46295.7|46315.7|46295.7|46308|46288|3
1740136170000|2025-02-21 11:09:30|46315.8|46295.8|46325.6|46305.6|46325.6|46305.6|46315.8|46295.8|2
1740136180000|2025-02-21 11:09:40|46328.1|46308.1|46333.1|46313.1|46333.1|46313.1|46328.1|46308.1|6
1740136190000|2025-02-21 11:09:50|46333.2|46313.2|46338|46318|46338|46318|46333.2|46313.2|4
1740136200000|2025-02-21 11:10:00|46340.6|46320.6|46333.1|46313.1|46340.6|46320.6|46330.7|46310.7|9
1740136210000|2025-02-21 11:10:10|46330.7|46310.7|46328.1|46308.1|46333.1|46313.1|46328.1|46308.1|5
1740136220000|2025-02-21 11:10:20|46328.2|46308.2|46330.7|46310.7|46330.7|46310.7|46328.1|46308.1|0
1740136230000|2025-02-21 11:10:30|46330.6|46310.6|46328.2|46308.2|46330.7|46310.7|46328.2|46308.2|6
1740136240000|2025-02-21 11:10:40|46330.6|46310.6|46325.6|46305.6|46330.6|46310.6|46325.6|46305.6|3
1740136250000|2025-02-21 11:10:50|46323.2|46303.2|46320.7|46300.7|46323.2|46303.2|46320.7|46300.7|0
1740136260000|2025-02-21 11:11:00|46320.6|46300.6|46318.2|46298.2|46320.6|46300.6|46318.2|46298.2|7
1740136270000|2025-02-21 11:11:10|46315.6|46295.6|46325.6|46305.6|46328|46308|46315.6|46295.6|5
1740136280000|2025-02-21 11:11:20|46328|46308|46328.1|46308.1|46328.1|46308.1|46323.1|46303.1|5
1740136290000|2025-02-21 11:11:30|46330.5|46310.5|46328|46308|46330.5|46310.5|46328|46308|2
1740136300000|2025-02-21 11:11:40|46325.6|46305.6|46323.1|46303.1|46325.6|46305.6|46323.1|46303.1|2
1740136310000|2025-02-21 11:11:50|46323|46303|46323|46303|46323|46303|46323|46303|0
1740136320000|2025-02-21 11:12:00|46322.9|46302.9|46318|46298|46322.9|46302.9|46318|46298|1
1740136330000|2025-02-21 11:12:10|||||||||3
1740136340000|2025-02-21 11:12:20|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|46318.1|46298.1|0
1740136350000|2025-02-21 11:12:30|||||||||3
1740136360000|2025-02-21 11:12:40|46320.6|46300.6|46323|46303|46323|46303|46320.6|46300.6|3
1740136380000|2025-02-21 11:13:00|46322.9|46302.9|46315.7|46295.7|46323|46303|46315.7|46295.7|4
1740136390000|2025-02-21 11:13:10|46313.2|46293.2|46313.1|46293.1|46313.2|46293.2|46310.7|46290.7|5
1740136400000|2025-02-21 11:13:20|46313|46293|46320.4|46300.4|46320.4|46300.4|46308.2|46288.2|5
1740136410000|2025-02-21 11:13:30|46320.5|46300.5|46320.6|46300.6|46323.1|46303.1|46318.2|46298.2|1
1740136420000|2025-02-21 11:13:40|46323.1|46303.1|46320.6|46300.6|46323.2|46303.2|46320.6|46300.6|0
1740136430000|2025-02-21 11:13:50|46320.8|46300.8|46323.2|46303.2|46323.2|46303.2|46320.8|46300.8|23
1740136440000|2025-02-21 11:14:00|46328.1|46308.1|46330.7|46310.7|46335.6|46315.6|46328.1|46308.1|8
1740136450000|2025-02-21 11:14:10|46330.8|46310.8|46333.2|46313.2|46335.6|46315.6|46330.8|46310.8|1
1740136460000|2025-02-21 11:14:20|46335.6|46315.6|46335.7|46315.7|46335.7|46315.7|46335.6|46315.6|0
1740136470000|2025-02-21 11:14:30|46335.8|46315.8|46335.7|46315.7|46338.2|46318.2|46335.7|46315.7|0
1740136480000|2025-02-21 11:14:40|46338.1|46318.1|46335.7|46315.7|46338.1|46318.1|46335.7|46315.7|0
1740136490000|2025-02-21 11:14:50|46335.8|46315.8|46340.6|46320.6|46340.7|46320.7|46335.8|46315.8|1
1740136500000|2025-02-21 11:15:00|46340.7|46320.7|46343.2|46323.2|46343.2|46323.2|46340.7|46320.7|1
1740136510000|2025-02-21 11:15:10|46345.7|46325.7|46348.2|46328.2|46350.7|46330.7|46345.7|46325.7|7
1740136520000|2025-02-21 11:15:20|46348.3|46328.3|46350.6|46330.6|46350.6|46330.6|46348.3|46328.3|3
1740136530000|2025-02-21 11:15:30|46348.2|46328.2|46350.6|46330.6|46350.6|46330.6|46345.7|46325.7|0
1740136540000|2025-02-21 11:15:40|46348.2|46328.2|46348.2|46328.2|46348.2|46328.2|46348.2|46328.2|1
1740136550000|2025-02-21 11:15:50|46345.7|46325.7|46350.6|46330.6|46350.6|46330.6|46345.7|46325.7|0
1740136560000|2025-02-21 11:16:00|46350.7|46330.7|46368.2|46348.2|46368.2|46348.2|46350.7|46330.7|17
1740136570000|2025-02-21 11:16:10|46373.1|46353.1|46378|46358|46378|46358|46373.1|46353.1|2
1740136580000|2025-02-21 11:16:20|46380.5|46360.5|46375.6|46355.6|46380.5|46360.5|46375.6|46355.6|3
1740136590000|2025-02-21 11:16:30|46375.5|46355.5|46368.3|46348.3|46375.5|46355.5|46368.3|46348.3|2
1740136600000|2025-02-21 11:16:40|46373.1|46353.1|46373.2|46353.2|46373.2|46353.2|46368.2|46348.2|0
1740136610000|2025-02-21 11:16:50|46373.3|46353.3|46378.2|46358.2|46380.6|46360.6|46373.3|46353.3|0
1740136620000|2025-02-21 11:17:00|46380.6|46360.6|46388.1|46368.1|46388.1|46368.1|46380.6|46360.6|6
1740136630000|2025-02-21 11:17:10|46390.5|46370.5|46385.6|46365.6|46390.6|46370.6|46385.6|46365.6|3
1740136640000|2025-02-21 11:17:20|46388.2|46368.2|46385.6|46365.6|46388.2|46368.2|46385.6|46365.6|1
1740136650000|2025-02-21 11:17:30|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|1
1740136660000|2025-02-21 11:17:40|46378.2|46358.2|46378.1|46358.1|46378.2|46358.2|46378.1|46358.1|3
1740136670000|2025-02-21 11:17:50|46378.2|46358.2|46375.6|46355.6|46378.2|46358.2|46375.6|46355.6|0
1740136680000|2025-02-21 11:18:00|46378.2|46358.2|46375.6|46355.6|46378.2|46358.2|46375.6|46355.6|16
1740136690000|2025-02-21 11:18:10|46373.2|46353.2|46378.2|46358.2|46378.2|46358.2|46373.2|46353.2|1
1740136700000|2025-02-21 11:18:20|46378.1|46358.1|46390.6|46370.6|46390.8|46370.8|46378.1|46358.1|16
1740136710000|2025-02-21 11:18:30|46388.1|46368.1|46383.2|46363.2|46388.1|46368.1|46380.8|46360.8|12
1740136720000|2025-02-21 11:18:40|46385.6|46365.6|46390.6|46370.6|46395.6|46375.6|46385.6|46365.6|16
1740136730000|2025-02-21 11:18:50|46393.1|46373.1|46395.5|46375.5|46395.5|46375.5|46393.1|46373.1|3
1740136740000|2025-02-21 11:19:00|46393.1|46373.1|46400.7|46380.7|46400.7|46380.7|46393.1|46373.1|11
1740136750000|2025-02-21 11:19:10|46403.1|46383.1|46405.6|46385.6|46413.1|46393.1|46403.1|46383.1|8
1740136760000|2025-02-21 11:19:20|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46400.6|46380.6|2
1740136770000|2025-02-21 11:19:30|46403.2|46383.2|46403.2|46383.2|46403.2|46383.2|46403.2|46383.2|0
1740136780000|2025-02-21 11:19:40|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|4
1740136790000|2025-02-21 11:19:50|46408.2|46388.2|46408.3|46388.3|46408.3|46388.3|46405.8|46385.8|1
1740136800000|2025-02-21 11:20:00|46408.2|46388.2|46398.2|46378.2|46408.2|46388.2|46395.8|46375.8|26
1740136810000|2025-02-21 11:20:10|46398.3|46378.3|46405.8|46385.8|46405.8|46385.8|46398.3|46378.3|69
1740136820000|2025-02-21 11:20:20|46410.7|46390.7|46425.7|46405.7|46425.7|46405.7|46410.7|46390.7|6
1740136830000|2025-02-21 11:20:30|46423.3|46403.3|46423.4|46403.4|46425.8|46405.8|46420.9|46400.9|3
1740136840000|2025-02-21 11:20:40|46425.8|46405.8|46415.9|46395.9|46425.9|46405.9|46415.9|46395.9|8
1740136850000|2025-02-21 11:20:50|46415.8|46395.8|46415.8|46395.8|46415.8|46395.8|46413.4|46393.4|1
1740136860000|2025-02-21 11:21:00|46415.7|46395.7|46410.8|46390.8|46415.7|46395.7|46410.8|46390.8|2
1740136870000|2025-02-21 11:21:10|46408.3|46388.3|46410.7|46390.7|46410.7|46390.7|46408.3|46388.3|6
1740136880000|2025-02-21 11:21:20|46408.3|46388.3|46410.7|46390.7|46410.7|46390.7|46408.3|46388.3|1
1740136890000|2025-02-21 11:21:30|46408.3|46388.3|46403.3|46383.3|46410.7|46390.7|46403.3|46383.3|1
1740136900000|2025-02-21 11:21:40|46400.9|46380.9|46398.3|46378.3|46400.9|46380.9|46395.9|46375.9|1
1740136920000|2025-02-21 11:22:00|46395.9|46375.9|46393.3|46373.3|46398.3|46378.3|46393.3|46373.3|6
1740136930000|2025-02-21 11:22:10|46393.4|46373.4|46395.9|46375.9|46395.9|46375.9|46390.9|46370.9|0
1740136940000|2025-02-21 11:22:20|46398.4|46378.4|46403.5|46383.5|46403.5|46383.5|46398.4|46378.4|6
1740136950000|2025-02-21 11:22:30|46403.4|46383.4|46403.5|46383.5|46408.4|46388.4|46400.9|46380.9|7
1740136960000|2025-02-21 11:22:40|46401.1|46381.1|46398.5|46378.5|46401.1|46381.1|46398.5|46378.5|7
1740136970000|2025-02-21 11:22:50|||||||||2
1740136980000|2025-02-21 11:23:00|46400.9|46380.9|46403.5|46383.5|46403.5|46383.5|46400.9|46380.9|1
1740136990000|2025-02-21 11:23:10|46403.6|46383.6|46408.5|46388.5|46408.5|46388.5|46403.6|46383.6|5
1740137000000|2025-02-21 11:23:20|46410.9|46390.9|46408.5|46388.5|46410.9|46390.9|46408.5|46388.5|1
1740137010000|2025-02-21 11:23:30|46410.9|46390.9|46410.9|46390.9|46410.9|46390.9|46408.5|46388.5|0
1740137020000|2025-02-21 11:23:40|46411|46391|46410.9|46390.9|46415.9|46395.9|46410.9|46390.9|1
1740137030000|2025-02-21 11:23:50|46408.5|46388.5|46410.9|46390.9|46410.9|46390.9|46408.5|46388.5|0
1740137040000|2025-02-21 11:24:00|||||||||1
1740137050000|2025-02-21 11:24:10|46408.4|46388.4|46408.4|46388.4|46410.9|46390.9|46408.4|46388.4|1
1740137060000|2025-02-21 11:24:20|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|1
1740137070000|2025-02-21 11:24:30|46410.9|46390.9|46408.5|46388.5|46413.4|46393.4|46408.5|46388.5|1
1740137080000|2025-02-21 11:24:40|46410.9|46390.9|46413.4|46393.4|46413.4|46393.4|46410.9|46390.9|0
1740137090000|2025-02-21 11:24:50|46415.8|46395.8|46415.8|46395.8|46415.8|46395.8|46415.8|46395.8|0
1740137100000|2025-02-21 11:25:00|46416|46396|46420.9|46400.9|46420.9|46400.9|46416|46396|8
1740137110000|2025-02-21 11:25:10|46420.8|46400.8|46420.8|46400.8|46420.8|46400.8|46418.4|46398.4|1
1740137120000|2025-02-21 11:25:20|46418.4|46398.4|46413.3|46393.3|46418.4|46398.4|46413.3|46393.3|5
1740137130000|2025-02-21 11:25:30|46410.9|46390.9|46408.4|46388.4|46410.9|46390.9|46408.4|46388.4|1
1740137140000|2025-02-21 11:25:40|46403.5|46383.5|46403.5|46383.5|46403.5|46383.5|46403.5|46383.5|0
1740137150000|2025-02-21 11:25:50|46403.4|46383.4|46403.2|46383.2|46403.4|46383.4|46403.2|46383.2|2
1740137160000|2025-02-21 11:26:00|46403.3|46383.3|46408.3|46388.3|46408.3|46388.3|46403.3|46383.3|10
1740137170000|2025-02-21 11:26:10|46408.5|46388.5|46418.3|46398.3|46418.3|46398.3|46408.5|46388.5|11
1740137180000|2025-02-21 11:26:20|46418.4|46398.4|46423.3|46403.3|46423.3|46403.3|46418.4|46398.4|4
1740137190000|2025-02-21 11:26:30|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|0
1740137200000|2025-02-21 11:26:40|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|0
1740137210000|2025-02-21 11:26:50|46423.1|46403.1|46420.4|46400.4|46423.1|46403.1|46420.4|46400.4|1
1740137220000|2025-02-21 11:27:00|46420.3|46400.3|46420.4|46400.4|46420.4|46400.4|46420.3|46400.3|1
1740137230000|2025-02-21 11:27:10|46418.1|46398.1|46418.1|46398.1|46418.1|46398.1|46415.7|46395.7|3
1740137240000|2025-02-21 11:27:20|46415.7|46395.7|46415.8|46395.8|46418.2|46398.2|46415.7|46395.7|1
1740137250000|2025-02-21 11:27:30|46418.3|46398.3|46418.4|46398.4|46418.4|46398.4|46418.3|46398.3|1
1740137260000|2025-02-21 11:27:40|46420.7|46400.7|46423.2|46403.2|46423.2|46403.2|46420.7|46400.7|12
1740137270000|2025-02-21 11:27:50|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|3
1740137280000|2025-02-21 11:28:00|46420.8|46400.8|46423.3|46403.3|46423.3|46403.3|46420.8|46400.8|1
1740137290000|2025-02-21 11:28:10|46425.7|46405.7|46423.3|46403.3|46425.7|46405.7|46423.3|46403.3|2
1740137300000|2025-02-21 11:28:20|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|0
1740137310000|2025-02-21 11:28:30|46423.3|46403.3|46425.8|46405.8|46425.8|46405.8|46423.3|46403.3|0
1740137320000|2025-02-21 11:28:40|46428.2|46408.2|46438.2|46418.2|46438.2|46418.2|46428.2|46408.2|5
1740137330000|2025-02-21 11:28:50|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.6|46420.6|2
1740137340000|2025-02-21 11:29:00|46438.2|46418.2|46438.1|46418.1|46438.2|46418.2|46435.8|46415.8|2
1740137350000|2025-02-21 11:29:10|46438.3|46418.3|46438.2|46418.2|46438.3|46418.3|46438.2|46418.2|4
1740137360000|2025-02-21 11:29:20|46440.7|46420.7|46440.7|46420.7|46440.8|46420.8|46440.7|46420.7|1
1740137370000|2025-02-21 11:29:30|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|1
1740137380000|2025-02-21 11:29:40|46440.7|46420.7|46443.1|46423.1|46443.1|46423.1|46440.6|46420.6|4
1740137390000|2025-02-21 11:29:50|46440.7|46420.7|46438.2|46418.2|46440.7|46420.7|46438.2|46418.2|0
1740137400000|2025-02-21 11:30:00|46438.1|46418.1|46433.3|46413.3|46438.1|46418.1|46433.3|46413.3|2
1740137410000|2025-02-21 11:30:10|46433.5|46413.5|46438.3|46418.3|46438.3|46418.3|46433.5|46413.5|0
1740137420000|2025-02-21 11:30:20|46438.2|46418.2|46430.8|46410.8|46438.3|46418.3|46430.8|46410.8|4
1740137430000|2025-02-21 11:30:30|46430.7|46410.7|46410.8|46390.8|46430.7|46410.7|46410.8|46390.8|15
1740137440000|2025-02-21 11:30:40|46418.3|46398.3|46390.5|46370.5|46423.3|46403.3|46388.1|46368.1|36
1740137450000|2025-02-21 11:30:50|46388.1|46368.1|46383.3|46363.3|46388.1|46368.1|46383.2|46363.2|7
1740137460000|2025-02-21 11:31:00|46385.7|46365.7|46385.8|46365.8|46388.2|46368.2|46385.7|46365.7|11
1740137470000|2025-02-21 11:31:10|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|0
1740137480000|2025-02-21 11:31:20|46383.3|46363.3|46380.8|46360.8|46383.3|46363.3|46380.8|46360.8|2
1740137490000|2025-02-21 11:31:30|46383.2|46363.2|46378.4|46358.4|46383.2|46363.2|46378.4|46358.4|0
1740137500000|2025-02-21 11:31:40|46380.8|46360.8|46380.7|46360.7|46380.8|46360.8|46378.4|46358.4|1
1740137510000|2025-02-21 11:31:50|46375.7|46355.7|46375.7|46355.7|46375.7|46355.7|46375.7|46355.7|1
1740137520000|2025-02-21 11:32:00|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|4
1740137530000|2025-02-21 11:32:10|46375.7|46355.7|46370.9|46350.9|46375.7|46355.7|46370.9|46350.9|0
1740137540000|2025-02-21 11:32:20|46373.3|46353.3|46370.7|46350.7|46373.3|46353.3|46368.4|46348.4|3
1740137550000|2025-02-21 11:32:30|46368.2|46348.2|46370.6|46350.6|46370.6|46350.6|46368.2|46348.2|2
1740137560000|2025-02-21 11:32:40|46368.2|46348.2|46370.6|46350.6|46370.6|46350.6|46368.2|46348.2|0
1740137570000|2025-02-21 11:32:50|46370.7|46350.7|46378.3|46358.3|46378.3|46358.3|46370.7|46350.7|5
1740137580000|2025-02-21 11:33:00|46378.1|46358.1|46375.7|46355.7|46378.3|46358.3|46375.7|46355.7|2
1740137590000|2025-02-21 11:33:10|46370.8|46350.8|46368.3|46348.3|46370.8|46350.8|46368.3|46348.3|16
1740137600000|2025-02-21 11:33:20|46370.8|46350.8|46370.8|46350.8|46370.8|46350.8|46368.4|46348.4|2
1740137610000|2025-02-21 11:33:30|46368.3|46348.3|46370.7|46350.7|46370.8|46350.8|46368.3|46348.3|3
1740137620000|2025-02-21 11:33:40|46370.8|46350.8|46378.3|46358.3|46378.3|46358.3|46370.8|46350.8|2
1740137630000|2025-02-21 11:33:50|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|3
1740137640000|2025-02-21 11:34:00|46373.3|46353.3|46368.3|46348.3|46373.3|46353.3|46368.3|46348.3|1
1740137660000|2025-02-21 11:34:20|46370.7|46350.7|46368.3|46348.3|46370.7|46350.7|46368.2|46348.2|0
1740137670000|2025-02-21 11:34:30|46370.7|46350.7|46373.2|46353.2|46373.2|46353.2|46370.7|46350.7|0
1740137680000|2025-02-21 11:34:40|46373.3|46353.3|46378.2|46358.2|46378.2|46358.2|46373.3|46353.3|1
1740137690000|2025-02-21 11:34:50|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|1
1740137700000|2025-02-21 11:35:00|46378.2|46358.2|46375.8|46355.8|46378.2|46358.2|46375.8|46355.8|1
1740137720000|2025-02-21 11:35:20|46373.2|46353.2|46370.8|46350.8|46373.2|46353.2|46370.8|46350.8|1
1740137730000|2025-02-21 11:35:30|46368.4|46348.4|46360.6|46340.6|46368.4|46348.4|46358.3|46338.3|6
1740137740000|2025-02-21 11:35:40|46355.6|46335.6|46350.8|46330.8|46355.6|46335.6|46350.8|46330.8|3
1740137750000|2025-02-21 11:35:50|46350.7|46330.7|46343.3|46323.3|46350.7|46330.7|46343.2|46323.2|6
1740137760000|2025-02-21 11:36:00|46345.7|46325.7|46345.7|46325.7|46348.2|46328.2|46343.3|46323.3|2
1740137770000|2025-02-21 11:36:10|46345.8|46325.8|46350.7|46330.7|46350.7|46330.7|46345.8|46325.8|1
1740137780000|2025-02-21 11:36:20|46350.8|46330.8|46353.2|46333.2|46353.2|46333.2|46350.8|46330.8|0
1740137790000|2025-02-21 11:36:30|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|1
1740137810000|2025-02-21 11:36:50|46353.4|46333.4|46353.3|46333.3|46353.4|46333.4|46353.3|46333.3|5
1740137840000|2025-02-21 11:37:20|46355.7|46335.7|46350.8|46330.8|46355.7|46335.7|46350.8|46330.8|6
1740137860000|2025-02-21 11:37:40|46353.2|46333.2|46358.3|46338.3|46358.3|46338.3|46350.8|46330.8|5
1740137870000|2025-02-21 11:37:50|46363.3|46343.3|46373.2|46353.2|46373.2|46353.2|46363.3|46343.3|2
1740137880000|2025-02-21 11:38:00|46373.3|46353.3|46383.3|46363.3|46383.3|46363.3|46373.3|46353.3|4
1740137900000|2025-02-21 11:38:20|46385.8|46365.8|46388.4|46368.4|46388.4|46368.4|46385.8|46365.8|2
1740137910000|2025-02-21 11:38:30|46390.8|46370.8|46395.7|46375.7|46395.7|46375.7|46390.8|46370.8|2
1740137920000|2025-02-21 11:38:40|46398.1|46378.1|46400.7|46380.7|46400.7|46380.7|46398.1|46378.1|1
1740137930000|2025-02-21 11:38:50|46400.8|46380.8|46398.3|46378.3|46400.8|46380.8|46395.8|46375.8|2
1740137940000|2025-02-21 11:39:00|46400.7|46380.7|46400.8|46380.8|46400.8|46380.8|46400.7|46380.7|1
1740137950000|2025-02-21 11:39:10|46403.2|46383.2|46408.2|46388.2|46408.2|46388.2|46403.2|46383.2|36
1740137960000|2025-02-21 11:39:20|||||||||1
1740137970000|2025-02-21 11:39:30|46405.7|46385.7|46405.8|46385.8|46405.8|46385.8|46405.7|46385.7|3
1740137980000|2025-02-21 11:39:40|46408.2|46388.2|46408.3|46388.3|46408.3|46388.3|46405.8|46385.8|6
1740137990000|2025-02-21 11:39:50|46410.7|46390.7|46410.7|46390.7|46410.8|46390.8|46410.7|46390.7|1
1740138000000|2025-02-21 11:40:00|46410.6|46390.6|46413.2|46393.2|46413.2|46393.2|46410.6|46390.6|2
1740138010000|2025-02-21 11:40:10|46415.6|46395.6|46415.6|46395.6|46415.6|46395.6|46415.6|46395.6|0
1740138020000|2025-02-21 11:40:20|46418|46398|46415.6|46395.6|46418|46398|46415.6|46395.6|0
1740138050000|2025-02-21 11:40:50|46413.2|46393.2|46413.3|46393.3|46413.3|46393.3|46413.2|46393.2|0
1740138060000|2025-02-21 11:41:00|46415.7|46395.7|46413.3|46393.3|46418.1|46398.1|46410.8|46390.8|5
1740138080000|2025-02-21 11:41:20|46410.8|46390.8|46413.3|46393.3|46413.3|46393.3|46410.7|46390.7|3
1740138090000|2025-02-21 11:41:30|46413.1|46393.1|46415.7|46395.7|46415.7|46395.7|46413.1|46393.1|1
1740138100000|2025-02-21 11:41:40|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|0
1740138110000|2025-02-21 11:41:50|46413.2|46393.2|46413.2|46393.2|46413.3|46393.3|46413.1|46393.1|1
1740138120000|2025-02-21 11:42:00|46410.8|46390.8|46415.7|46395.7|46415.7|46395.7|46410.8|46390.8|1
1740138130000|2025-02-21 11:42:10|46418.2|46398.2|46420.7|46400.7|46420.7|46400.7|46418.2|46398.2|0
1740138140000|2025-02-21 11:42:20|46415.7|46395.7|46413.3|46393.3|46415.7|46395.7|46413.2|46393.2|15
1740138160000|2025-02-21 11:42:40|46415.8|46395.8|46428.3|46408.3|46428.3|46408.3|46415.8|46395.8|11
1740138170000|2025-02-21 11:42:50|46430.8|46410.8|46433.3|46413.3|46433.3|46413.3|46430.8|46410.8|2
1740138180000|2025-02-21 11:43:00|46435.7|46415.7|46438.2|46418.2|46438.3|46418.3|46433.3|46413.3|4
1740138190000|2025-02-21 11:43:10|46438.3|46418.3|46435.8|46415.8|46438.3|46418.3|46435.8|46415.8|6
1740138200000|2025-02-21 11:43:20|46435.7|46415.7|46433.3|46413.3|46435.7|46415.7|46433.3|46413.3|1
1740138210000|2025-02-21 11:43:30|46433.2|46413.2|46430.8|46410.8|46433.2|46413.2|46430.7|46410.7|1
1740138220000|2025-02-21 11:43:40|46430.7|46410.7|46435.8|46415.8|46435.8|46415.8|46428.3|46408.3|6
1740138230000|2025-02-21 11:43:50|46435.9|46415.9|46435.8|46415.8|46435.9|46415.9|46433.4|46413.4|0
1740138240000|2025-02-21 11:44:00|46436|46416|46438.4|46418.4|46438.4|46418.4|46435.8|46415.8|5
1740138250000|2025-02-21 11:44:10|46440.8|46420.8|46443.2|46423.2|46443.3|46423.3|46440.8|46420.8|1
1740138260000|2025-02-21 11:44:20|46440.8|46420.8|46433.3|46413.3|46440.8|46420.8|46433.3|46413.3|3
1740138270000|2025-02-21 11:44:30|46430.8|46410.8|46430.8|46410.8|46433.2|46413.2|46430.8|46410.8|1
1740138280000|2025-02-21 11:44:40|46428.3|46408.3|46430.9|46410.9|46430.9|46410.9|46428.3|46408.3|4
1740138290000|2025-02-21 11:44:50|46430.8|46410.8|46428.4|46408.4|46433.2|46413.2|46428.4|46408.4|0
1740138300000|2025-02-21 11:45:00|46428.3|46408.3|46420.8|46400.8|46428.3|46408.3|46420.8|46400.8|3
1740138310000|2025-02-21 11:45:10|46423.2|46403.2|46420.8|46400.8|46423.2|46403.2|46418.3|46398.3|0
1740138330000|2025-02-21 11:45:30|46420.7|46400.7|46420.8|46400.8|46420.8|46400.8|46418.2|46398.2|6
1740138340000|2025-02-21 11:45:40|46418.2|46398.2|46413.4|46393.4|46418.2|46398.2|46413.4|46393.4|0
1740138350000|2025-02-21 11:45:50|46413.3|46393.3|46413.3|46393.3|46413.4|46393.4|46413.3|46393.3|0
1740138360000|2025-02-21 11:46:00|46418.2|46398.2|46420.7|46400.7|46423.2|46403.2|46418.2|46398.2|9
1740138370000|2025-02-21 11:46:10|46418.3|46398.3|46418.2|46398.2|46423.2|46403.2|46418.2|46398.2|1
1740138380000|2025-02-21 11:46:20|46418.3|46398.3|46418.3|46398.3|46420.7|46400.7|46418.3|46398.3|0
1740138390000|2025-02-21 11:46:30|46421|46401|46423.4|46403.4|46423.4|46403.4|46421|46401|6
1740138400000|2025-02-21 11:46:40|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|0
1740138420000|2025-02-21 11:47:00|46423.1|46403.1|46423.1|46403.1|46423.1|46403.1|46423.1|46403.1|0
1740138430000|2025-02-21 11:47:10|46423.2|46403.2|46423.1|46403.1|46423.2|46403.2|46423.1|46403.1|0
1740138440000|2025-02-21 11:47:20|46420.8|46400.8|46420.7|46400.7|46423.2|46403.2|46420.7|46400.7|1
1740138450000|2025-02-21 11:47:30|46418.2|46398.2|46408.3|46388.3|46418.2|46398.2|46408.3|46388.3|4
1740138460000|2025-02-21 11:47:40|46410.9|46390.9|46415.7|46395.7|46415.7|46395.7|46410.9|46390.9|4
1740138470000|2025-02-21 11:47:50|46418.3|46398.3|46418.3|46398.3|46418.3|46398.3|46418.3|46398.3|4
1740138480000|2025-02-21 11:48:00|46420.7|46400.7|46418.3|46398.3|46420.7|46400.7|46418.3|46398.3|1
1740138490000|2025-02-21 11:48:10|46420.7|46400.7|46418.3|46398.3|46420.7|46400.7|46415.9|46395.9|12
1740138500000|2025-02-21 11:48:20|46415.9|46395.9|46435.8|46415.8|46435.8|46415.8|46415.9|46395.9|5
1740138510000|2025-02-21 11:48:30|46440.7|46420.7|46443.2|46423.2|46443.2|46423.2|46440.7|46420.7|3
1740138520000|2025-02-21 11:48:40|46440.7|46420.7|46443.3|46423.3|46443.3|46423.3|46440.7|46420.7|2
1740138530000|2025-02-21 11:48:50|46438.4|46418.4|46443.3|46423.3|46443.3|46423.3|46438.4|46418.4|1
1740138540000|2025-02-21 11:49:00|46440.9|46420.9|46440.9|46420.9|46443.2|46423.2|46438.4|46418.4|2
1740138550000|2025-02-21 11:49:10|46443.3|46423.3|46443.2|46423.2|46443.3|46423.3|46438.3|46418.3|3
1740138560000|2025-02-21 11:49:20|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|0
1740138570000|2025-02-21 11:49:30|46445.7|46425.7|46448.2|46428.2|46448.2|46428.2|46445.7|46425.7|6
1740138580000|2025-02-21 11:49:40|46448.3|46428.3|46453.3|46433.3|46453.4|46433.4|46448.3|46428.3|3
1740138590000|2025-02-21 11:49:50|46453.4|46433.4|46453.2|46433.2|46453.4|46433.4|46453.2|46433.2|2
1740138600000|2025-02-21 11:50:00|46450.8|46430.8|46438.5|46418.5|46450.8|46430.8|46438.5|46418.5|3
1740138610000|2025-02-21 11:50:10|46436.1|46416.1|46433.4|46413.4|46436.1|46416.1|46433.4|46413.4|2
1740138620000|2025-02-21 11:50:20|46431|46411|46430.9|46410.9|46431|46411|46430.9|46410.9|0
1740138640000|2025-02-21 11:50:40|46430.7|46410.7|46428.3|46408.3|46430.7|46410.7|46425.9|46405.9|5
1740138650000|2025-02-21 11:50:50|46425.9|46405.9|46425.9|46405.9|46428.3|46408.3|46425.9|46405.9|1
1740138660000|2025-02-21 11:51:00|46425.8|46405.8|46425.9|46405.9|46425.9|46405.9|46425.8|46405.8|1
1740138670000|2025-02-21 11:51:10|46425.8|46405.8|46425.8|46405.8|46425.8|46405.8|46425.8|46405.8|0
1740138680000|2025-02-21 11:51:20|46425.9|46405.9|46428.2|46408.2|46428.3|46408.3|46425.8|46405.8|0
1740138690000|2025-02-21 11:51:30|46430.8|46410.8|46430.8|46410.8|46430.8|46410.8|46430.8|46410.8|2
1740138700000|2025-02-21 11:51:40|46433.3|46413.3|46433.3|46413.3|46433.3|46413.3|46433.3|46413.3|0
1740138710000|2025-02-21 11:51:50|46435.8|46415.8|46435.9|46415.9|46435.9|46415.9|46435.8|46415.8|3
1740138720000|2025-02-21 11:52:00|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|1
1740138730000|2025-02-21 11:52:10|46435.9|46415.9|46438.4|46418.4|46438.4|46418.4|46435.9|46415.9|3
1740138740000|2025-02-21 11:52:20|46430.8|46410.8|46428.4|46408.4|46430.8|46410.8|46428.4|46408.4|3
1740138750000|2025-02-21 11:52:30|46430.8|46410.8|46418.3|46398.3|46430.8|46410.8|46418.3|46398.3|6
1740138760000|2025-02-21 11:52:40|46420.7|46400.7|46418.3|46398.3|46420.7|46400.7|46415.9|46395.9|2
1740138770000|2025-02-21 11:52:50|46418.4|46398.4|46418.4|46398.4|46418.4|46398.4|46418.4|46398.4|0
1740138780000|2025-02-21 11:53:00|46418.3|46398.3|46418.4|46398.4|46423.2|46403.2|46418.3|46398.3|0
1740138790000|2025-02-21 11:53:10|46420.8|46400.8|46420.8|46400.8|46420.8|46400.8|46418.4|46398.4|2
1740138810000|2025-02-21 11:53:30|46423.2|46403.2|46425.8|46405.8|46425.8|46405.8|46423.2|46403.2|0
1740138820000|2025-02-21 11:53:40|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|0
1740138830000|2025-02-21 11:53:50|46425.8|46405.8|46423.4|46403.4|46425.8|46405.8|46423.4|46403.4|0
1740138840000|2025-02-21 11:54:00|46425.8|46405.8|46423.4|46403.4|46425.8|46405.8|46423.3|46403.3|0
1740138850000|2025-02-21 11:54:10|46428.2|46408.2|46430.8|46410.8|46430.8|46410.8|46428.2|46408.2|1
1740138860000|2025-02-21 11:54:20|46418.3|46398.3|46420.8|46400.8|46423.1|46403.1|46418.2|46398.2|4
1740138870000|2025-02-21 11:54:30|||||||||2
1740138880000|2025-02-21 11:54:40|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|0
1740138890000|2025-02-21 11:54:50|46423.2|46403.2|46420.8|46400.8|46423.2|46403.2|46420.8|46400.8|1
1740138900000|2025-02-21 11:55:00|46423.2|46403.2|46420.8|46400.8|46423.2|46403.2|46420.8|46400.8|0
1740138910000|2025-02-21 11:55:10|46418.4|46398.4|46423.2|46403.2|46423.2|46403.2|46418.4|46398.4|0
1740138920000|2025-02-21 11:55:20|46423.1|46403.1|46418.2|46398.2|46423.1|46403.1|46418.2|46398.2|1
1740138940000|2025-02-21 11:55:40|46423.2|46403.2|46418.2|46398.2|46423.2|46403.2|46418.2|46398.2|2
1740138950000|2025-02-21 11:55:50|46420.8|46400.8|46420.7|46400.7|46423.2|46403.2|46420.7|46400.7|0
1740138960000|2025-02-21 11:56:00|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|1
1740138970000|2025-02-21 11:56:10|46418.4|46398.4|46418.2|46398.2|46423.2|46403.2|46418.2|46398.2|0
1740138990000|2025-02-21 11:56:30|46420.7|46400.7|46425.8|46405.8|46425.8|46405.8|46420.7|46400.7|3
1740139000000|2025-02-21 11:56:40|||||||||1
1740139010000|2025-02-21 11:56:50|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.2|46403.2|2
1740139030000|2025-02-21 11:57:10|46420.8|46400.8|46418|46398|46420.8|46400.8|46418|46398|2
1740139040000|2025-02-21 11:57:20|46415.6|46395.6|46415.6|46395.6|46415.8|46395.8|46415.6|46395.6|0
1740139050000|2025-02-21 11:57:30|46415.7|46395.7|46413.2|46393.2|46415.7|46395.7|46413.2|46393.2|0
1740139060000|2025-02-21 11:57:40|46415.6|46395.6|46413.4|46393.4|46415.8|46395.8|46413.4|46393.4|0
1740139070000|2025-02-21 11:57:50|46413.2|46393.2|46413.2|46393.2|46415.8|46395.8|46410.8|46390.8|6
1740139080000|2025-02-21 11:58:00|46415.7|46395.7|46415.9|46395.9|46415.9|46395.9|46413.3|46393.3|2
1740139090000|2025-02-21 11:58:10|46415.8|46395.8|46413.3|46393.3|46418.2|46398.2|46413.3|46393.3|1
1740139100000|2025-02-21 11:58:20|46413.2|46393.2|46410.7|46390.7|46415.7|46395.7|46410.7|46390.7|5
1740139110000|2025-02-21 11:58:30|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|1
1740139120000|2025-02-21 11:58:40|46408.3|46388.3|46398.2|46378.2|46408.3|46388.3|46395.8|46375.8|6
1740139130000|2025-02-21 11:58:50|46395.8|46375.8|46393.3|46373.3|46398.3|46378.3|46393.3|46373.3|3
1740139140000|2025-02-21 11:59:00|46395.7|46375.7|46385.9|46365.9|46395.7|46375.7|46383.5|46363.5|12
1740139150000|2025-02-21 11:59:10|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|6
1740139160000|2025-02-21 11:59:20|46388.3|46368.3|46390.8|46370.8|46390.8|46370.8|46388.3|46368.3|6
1740139170000|2025-02-21 11:59:30|46393.2|46373.2|46393.4|46373.4|46395.8|46375.8|46393.2|46373.2|1
1740139180000|2025-02-21 11:59:40|46395.8|46375.8|46408.2|46388.2|46408.2|46388.2|46395.8|46375.8|4
1740139190000|2025-02-21 11:59:50|46410.7|46390.7|46405.7|46385.7|46410.7|46390.7|46405.7|46385.7|5
1740139200000|2025-02-21 12:00:00|46405.6|46385.6|46408.4|46388.4|46408.4|46388.4|46398.3|46378.3|9
1740139210000|2025-02-21 12:00:10|46410.8|46390.8|46405.8|46385.8|46410.8|46390.8|46400.7|46380.7|6
1740139220000|2025-02-21 12:00:20|46408.3|46388.3|46430.6|46410.6|46430.6|46410.6|46408.2|46388.2|15
1740139230000|2025-02-21 12:00:30|46428.2|46408.2|46403.1|46383.1|46428.2|46408.2|46403.1|46383.1|28
1740139240000|2025-02-21 12:00:40|46403.2|46383.2|46408.2|46388.2|46408.2|46388.2|46403.1|46383.1|1
1740139250000|2025-02-21 12:00:50|46410.7|46390.7|46403.2|46383.2|46410.7|46390.7|46403.2|46383.2|0
1740139260000|2025-02-21 12:01:00|46400.7|46380.7|46400.7|46380.7|46400.7|46380.7|46395.7|46375.7|1
1740139270000|2025-02-21 12:01:10|46400.8|46380.8|46400.9|46380.9|46400.9|46380.9|46400.8|46380.8|1
1740139280000|2025-02-21 12:01:20|46400.8|46380.8|46400.9|46380.9|46400.9|46380.9|46400.8|46380.8|0
1740139290000|2025-02-21 12:01:30|46400.8|46380.8|46400.7|46380.7|46400.8|46380.8|46400.7|46380.7|2
1740139300000|2025-02-21 12:01:40|46398.2|46378.2|46400.7|46380.7|46400.7|46380.7|46398.2|46378.2|0
1740139310000|2025-02-21 12:01:50|46395.8|46375.8|46393.2|46373.2|46398.3|46378.3|46393.2|46373.2|1
1740139320000|2025-02-21 12:02:00|46388.2|46368.2|46380.7|46360.7|46388.2|46368.2|46380.7|46360.7|5
1740139330000|2025-02-21 12:02:10|46380.8|46360.8|46383.2|46363.2|46383.2|46363.2|46380.8|46360.8|4
1740139340000|2025-02-21 12:02:20|46380.8|46360.8|46383.2|46363.2|46385.7|46365.7|46380.7|46360.7|2
1740139350000|2025-02-21 12:02:30|46383.3|46363.3|46383.2|46363.2|46385.8|46365.8|46380.8|46360.8|8
1740139360000|2025-02-21 12:02:40|46385.7|46365.7|46385.8|46365.8|46388.2|46368.2|46385.7|46365.7|0
1740139370000|2025-02-21 12:02:50|46383.4|46363.4|46388.2|46368.2|46388.2|46368.2|46383.3|46363.3|0
1740139380000|2025-02-21 12:03:00|46388.3|46368.3|46388.2|46368.2|46388.3|46368.3|46385.7|46365.7|1
1740139390000|2025-02-21 12:03:10|46388.3|46368.3|46405.8|46385.8|46405.8|46385.8|46388.3|46368.3|11
1740139400000|2025-02-21 12:03:20|46403.2|46383.2|46400.8|46380.8|46405.8|46385.8|46400.8|46380.8|1
1740139410000|2025-02-21 12:03:30|46400.7|46380.7|46390.7|46370.7|46400.7|46380.7|46390.7|46370.7|1
1740139420000|2025-02-21 12:03:40|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.1|46373.1|0
1740139430000|2025-02-21 12:03:50|46393.3|46373.3|46393.2|46373.2|46395.8|46375.8|46393.2|46373.2|0
1740139440000|2025-02-21 12:04:00|46390.8|46370.8|46390.8|46370.8|46393.3|46373.3|46390.8|46370.8|0
1740139450000|2025-02-21 12:04:10|46393.2|46373.2|46388.3|46368.3|46393.2|46373.2|46388.3|46368.3|5
1740139460000|2025-02-21 12:04:20|46390.7|46370.7|46393.4|46373.4|46393.4|46373.4|46388.3|46368.3|2
1740139470000|2025-02-21 12:04:30|46393.5|46373.5|46395.7|46375.7|46395.8|46375.8|46393.4|46373.4|7
1740139480000|2025-02-21 12:04:40|46395.8|46375.8|46395.8|46375.8|46395.8|46375.8|46395.8|46375.8|2
1740139490000|2025-02-21 12:04:50|46398.2|46378.2|46400.7|46380.7|46400.7|46380.7|46398.2|46378.2|0
1740139500000|2025-02-21 12:05:00|46400.8|46380.8|46395.8|46375.8|46400.8|46380.8|46395.8|46375.8|3
1740139510000|2025-02-21 12:05:10|46393.2|46373.2|46388.4|46368.4|46393.4|46373.4|46388.4|46368.4|7
1740139520000|2025-02-21 12:05:20|46390.8|46370.8|46383.4|46363.4|46390.8|46370.8|46383.4|46363.4|0
1740139530000|2025-02-21 12:05:30|46381|46361|46380.8|46360.8|46381|46361|46380.8|46360.8|2
1740139540000|2025-02-21 12:05:40|46378.4|46358.4|46375.9|46355.9|46378.4|46358.4|46373.5|46353.5|5
1740139550000|2025-02-21 12:05:50|46373.5|46353.5|46373.4|46353.4|46378.3|46358.3|46373.3|46353.3|3
1740139560000|2025-02-21 12:06:00|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46350.8|46330.8|20
1740139570000|2025-02-21 12:06:10|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|49
1740139580000|2025-02-21 12:06:20|46350.9|46330.9|46353.4|46333.4|46353.4|46333.4|46350.8|46330.8|62
1740139590000|2025-02-21 12:06:30|46350.9|46330.9|46353.3|46333.3|46355.8|46335.8|46350.9|46330.9|3
1740139600000|2025-02-21 12:06:40|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|3
1740139610000|2025-02-21 12:06:50|46353.3|46333.3|46365.8|46345.8|46365.8|46345.8|46353.3|46333.3|3
1740139630000|2025-02-21 12:07:10|46366|46346|46373.5|46353.5|46373.5|46353.5|46366|46346|10
1740139640000|2025-02-21 12:07:20|46370.9|46350.9|46370.8|46350.8|46370.9|46350.9|46370.8|46350.8|5
1740139650000|2025-02-21 12:07:30|46368.4|46348.4|46370.8|46350.8|46370.8|46350.8|46368.3|46348.3|2
1740139660000|2025-02-21 12:07:40|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|5
1740139670000|2025-02-21 12:07:50|46370.8|46350.8|46370.7|46350.7|46370.8|46350.8|46370.7|46350.7|0
1740139680000|2025-02-21 12:08:00|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|46368.3|46348.3|3
1740139690000|2025-02-21 12:08:10|46365.9|46345.9|46358.3|46338.3|46365.9|46345.9|46358.3|46338.3|9
1740139700000|2025-02-21 12:08:20|46360.7|46340.7|46353.4|46333.4|46360.8|46340.8|46353.4|46333.4|11
1740139710000|2025-02-21 12:08:30|46356.1|46336.1|46365.9|46345.9|46365.9|46345.9|46356.1|46336.1|4
1740139720000|2025-02-21 12:08:40|46366.1|46346.1|46370.9|46350.9|46370.9|46350.9|46365.9|46345.9|0
1740139730000|2025-02-21 12:08:50|46368.5|46348.5|46370.9|46350.9|46370.9|46350.9|46368.5|46348.5|5
1740139740000|2025-02-21 12:09:00|46368.5|46348.5|46370.9|46350.9|46373.4|46353.4|46368.4|46348.4|3
1740139750000|2025-02-21 12:09:10|46373.3|46353.3|46375.9|46355.9|46375.9|46355.9|46373.3|46353.3|7
1740139760000|2025-02-21 12:09:20|46375.7|46355.7|46378.3|46358.3|46378.3|46358.3|46373.3|46353.3|4
1740139770000|2025-02-21 12:09:30|46378.4|46358.4|46378.3|46358.3|46378.4|46358.4|46378.3|46358.3|0
1740139780000|2025-02-21 12:09:40|46378.5|46358.5|46378.2|46358.2|46380.9|46360.9|46378.2|46358.2|3
1740139790000|2025-02-21 12:09:50|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|0
1740139800000|2025-02-21 12:10:00|46373.4|46353.4|46373.4|46353.4|46375.9|46355.9|46373.4|46353.4|6
1740139810000|2025-02-21 12:10:10|||||||||5
1740139820000|2025-02-21 12:10:20|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|46373.4|46353.4|0
1740139830000|2025-02-21 12:10:30|46373.4|46353.4|46370.9|46350.9|46373.4|46353.4|46370.9|46350.9|5
1740139840000|2025-02-21 12:10:40|46365.9|46345.9|46363.4|46343.4|46365.9|46345.9|46361|46341|2
1740139850000|2025-02-21 12:10:50|46361|46341|46365.8|46345.8|46365.8|46345.8|46358.4|46338.4|5
1740139860000|2025-02-21 12:11:00|46363.4|46343.4|46358.3|46338.3|46363.4|46343.4|46358.3|46338.3|2
1740139870000|2025-02-21 12:11:10|46360.7|46340.7|46360.8|46340.8|46360.8|46340.8|46360.7|46340.7|9
1740139880000|2025-02-21 12:11:20|46363.3|46343.3|46363.3|46343.3|46363.3|46343.3|46363.3|46343.3|2
1740139890000|2025-02-21 12:11:30|46360.9|46340.9|46363.2|46343.2|46363.3|46343.3|46360.9|46340.9|1
1740139900000|2025-02-21 12:11:40|46360.8|46340.8|46363.3|46343.3|46363.3|46343.3|46360.8|46340.8|1
1740139910000|2025-02-21 12:11:50|46365.8|46345.8|46365.8|46345.8|46365.8|46345.8|46365.8|46345.8|0
1740139920000|2025-02-21 12:12:00|46365.7|46345.7|46358.3|46338.3|46365.7|46345.7|46358.3|46338.3|4
1740139930000|2025-02-21 12:12:10|46355.8|46335.8|46358.3|46338.3|46358.3|46338.3|46355.8|46335.8|8
1740139940000|2025-02-21 12:12:20|46355.8|46335.8|46355.8|46335.8|46355.8|46335.8|46353.4|46333.4|2
1740139950000|2025-02-21 12:12:30|46355.7|46335.7|46355.8|46335.8|46355.8|46335.8|46353.3|46333.3|0
1740139970000|2025-02-21 12:12:50|46358.3|46338.3|46363.2|46343.2|46363.2|46343.2|46358.3|46338.3|2
1740139980000|2025-02-21 12:13:00|46363.3|46343.3|46360.9|46340.9|46363.3|46343.3|46358.5|46338.5|5
1740139990000|2025-02-21 12:13:10|46358.3|46338.3|46360.9|46340.9|46360.9|46340.9|46358.3|46338.3|4
1740140000000|2025-02-21 12:13:20|46358.3|46338.3|46360.7|46340.7|46360.9|46340.9|46358.3|46338.3|4
1740140010000|2025-02-21 12:13:30|46360.8|46340.8|46358.3|46338.3|46360.9|46340.9|46358.3|46338.3|1
1740140020000|2025-02-21 12:13:40|46360.7|46340.7|46355.8|46335.8|46360.7|46340.7|46355.8|46335.8|0
1740140030000|2025-02-21 12:13:50|46355.9|46335.9|46355.9|46335.9|46355.9|46335.9|46355.9|46335.9|3
1740140040000|2025-02-21 12:14:00|46355.8|46335.8|46350.9|46330.9|46355.8|46335.8|46350.9|46330.9|0
1740140050000|2025-02-21 12:14:10|||||||||4
1740140060000|2025-02-21 12:14:20|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|3
1740140070000|2025-02-21 12:14:30|46350.9|46330.9|46353.3|46333.3|46353.5|46333.5|46350.9|46330.9|2
1740140080000|2025-02-21 12:14:40|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|46350.9|46330.9|1
1740140090000|2025-02-21 12:14:50|46348.3|46328.3|46353.3|46333.3|46353.3|46333.3|46345.9|46325.9|19
1740140100000|2025-02-21 12:15:00|46355.9|46335.9|46360.9|46340.9|46360.9|46340.9|46355.9|46335.9|1
1740140110000|2025-02-21 12:15:10|46358.4|46338.4|46353.3|46333.3|46358.5|46338.5|46353.3|46333.3|4
1740140120000|2025-02-21 12:15:20|46353.5|46333.5|46358.3|46338.3|46358.3|46338.3|46353.5|46333.5|2
1740140130000|2025-02-21 12:15:30|46358.4|46338.4|46358.6|46338.6|46358.6|46338.6|46358.4|46338.4|1
1740140140000|2025-02-21 12:15:40|46358.5|46338.5|46358.4|46338.4|46361|46341|46358.4|46338.4|1
1740140150000|2025-02-21 12:15:50|46358.5|46338.5|46358.4|46338.4|46360.9|46340.9|46358.4|46338.4|4
1740140160000|2025-02-21 12:16:00|46358.5|46338.5|46363.4|46343.4|46363.4|46343.4|46358.4|46338.4|5
1740140170000|2025-02-21 12:16:10|46361|46341|46360.9|46340.9|46361|46341|46360.9|46340.9|6
1740140180000|2025-02-21 12:16:20|46358.5|46338.5|46360.9|46340.9|46360.9|46340.9|46358.5|46338.5|5
1740140190000|2025-02-21 12:16:30|46363.3|46343.3|46363.4|46343.4|46363.4|46343.4|46363.3|46343.3|1
1740140200000|2025-02-21 12:16:40|46363.5|46343.5|46360.9|46340.9|46366|46346|46360.9|46340.9|5
1740140210000|2025-02-21 12:16:50|46361|46341|46363.5|46343.5|46365.9|46345.9|46360.9|46340.9|1
1740140220000|2025-02-21 12:17:00|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|0
1740140230000|2025-02-21 12:17:10|||||||||14
1740140240000|2025-02-21 12:17:20|46363.5|46343.5|46360.9|46340.9|46363.5|46343.5|46360.9|46340.9|10
1740140260000|2025-02-21 12:17:40|46361|46341|46360.9|46340.9|46361|46341|46360.9|46340.9|0
1740140270000|2025-02-21 12:17:50|46361|46341|46361|46341|46361|46341|46361|46341|0
1740140290000|2025-02-21 12:18:10|46363.5|46343.5|46361|46341|46365.9|46345.9|46361|46341|4
1740140300000|2025-02-21 12:18:20|46363.4|46343.4|46365.9|46345.9|46365.9|46345.9|46361|46341|0
1740140310000|2025-02-21 12:18:30|46363.5|46343.5|46363.5|46343.5|46365.9|46345.9|46363.5|46343.5|0
1740140320000|2025-02-21 12:18:40|46365.9|46345.9|46363.5|46343.5|46365.9|46345.9|46363.5|46343.5|0
1740140330000|2025-02-21 12:18:50|46365.9|46345.9|46363.5|46343.5|46365.9|46345.9|46363.5|46343.5|56
1740140340000|2025-02-21 12:19:00|46365.9|46345.9|46363.5|46343.5|46366|46346|46363.5|46343.5|4
1740140350000|2025-02-21 12:19:10|46363.4|46343.4|46366|46346|46366|46346|46361|46341|9
1740140360000|2025-02-21 12:19:20|46361|46341|46361|46341|46365.9|46345.9|46361|46341|6
1740140370000|2025-02-21 12:19:30|46365.9|46345.9|46366|46346|46366|46346|46363.5|46343.5|4
1740140380000|2025-02-21 12:19:40|46365.9|46345.9|46366|46346|46366|46346|46365.9|46345.9|4
1740140390000|2025-02-21 12:19:50|46365.9|46345.9|46361|46341|46365.9|46345.9|46361|46341|5
1740140400000|2025-02-21 12:20:00|46366|46346|46365.9|46345.9|46366|46346|46365.9|46345.9|2
1740140410000|2025-02-21 12:20:10|46366|46346|46361.1|46341.1|46366|46346|46361.1|46341.1|9
1740140420000|2025-02-21 12:20:20|46361|46341|46351.2|46331.2|46361|46341|46351.2|46331.2|3
1740140430000|2025-02-21 12:20:30|46348.8|46328.8|46348.7|46328.7|46348.8|46328.8|46348.7|46328.7|3
1740140440000|2025-02-21 12:20:40|46348.6|46328.6|46343.6|46323.6|46348.6|46328.6|46343.6|46323.6|1
1740140450000|2025-02-21 12:20:50|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|6
1740140460000|2025-02-21 12:21:00|46346.2|46326.2|46346.2|46326.2|46348.7|46328.7|46346.2|46326.2|2
1740140470000|2025-02-21 12:21:10|||||||||4
1740140480000|2025-02-21 12:21:20|46348.7|46328.7|46348.7|46328.7|46348.8|46328.8|46346.3|46326.3|11
1740140490000|2025-02-21 12:21:30|46346.2|46326.2|46346.2|46326.2|46346.2|46326.2|46343.7|46323.7|15
1740140510000|2025-02-21 12:21:50|46348.7|46328.7|46351.2|46331.2|46351.2|46331.2|46348.7|46328.7|2
1740140520000|2025-02-21 12:22:00|46353.6|46333.6|46351.2|46331.2|46353.6|46333.6|46351.2|46331.2|49
1740140530000|2025-02-21 12:22:10|46348.7|46328.7|46351.3|46331.3|46351.3|46331.3|46348.7|46328.7|9
1740140540000|2025-02-21 12:22:20|46351.4|46331.4|46388.7|46368.7|46388.7|46368.7|46351.3|46331.3|5
1740140550000|2025-02-21 12:22:30|46391.1|46371.1|46391.3|46371.3|46393.7|46373.7|46391.1|46371.1|5
1740140560000|2025-02-21 12:22:40|46393.6|46373.6|46393.7|46373.7|46396.1|46376.1|46391.2|46371.2|2
1740140570000|2025-02-21 12:22:50|46396.1|46376.1|46396.1|46376.1|46396.2|46376.2|46393.7|46373.7|1
1740140580000|2025-02-21 12:23:00|46391.2|46371.2|46378.7|46358.7|46391.2|46371.2|46378.7|46358.7|8
1740140590000|2025-02-21 12:23:10|46376.3|46356.3|46376.3|46356.3|46376.3|46356.3|46376.3|46356.3|6
1740140600000|2025-02-21 12:23:20|46378.7|46358.7|46373.7|46353.7|46378.7|46358.7|46373.7|46353.7|3
1740140610000|2025-02-21 12:23:30|46373.6|46353.6|46368.7|46348.7|46373.6|46353.6|46366.2|46346.2|2
1740140620000|2025-02-21 12:23:40|46366.3|46346.3|46363.8|46343.8|46368.7|46348.7|46363.8|46343.8|2
1740140630000|2025-02-21 12:23:50|||||||||3
1740140640000|2025-02-21 12:24:00|46366.2|46346.2|46361.2|46341.2|46366.2|46346.2|46361.2|46341.2|6
1740140650000|2025-02-21 12:24:10|46361.1|46341.1|46361.1|46341.1|46361.1|46341.1|46358.5|46338.5|15
1740140660000|2025-02-21 12:24:20|||||||||1
1740140670000|2025-02-21 12:24:30|46361.2|46341.2|46363.6|46343.6|46363.6|46343.6|46361.2|46341.2|2
1740140680000|2025-02-21 12:24:40|46363.7|46343.7|46366.1|46346.1|46366.2|46346.2|46363.7|46343.7|6
1740140690000|2025-02-21 12:24:50|46363.7|46343.7|46363.7|46343.7|46363.7|46343.7|46363.7|46343.7|3
1740140700000|2025-02-21 12:25:00|||||||||3
1740140710000|2025-02-21 12:25:10|46361.3|46341.3|46363.7|46343.7|46363.7|46343.7|46361.3|46341.3|7
1740140720000|2025-02-21 12:25:20|46361.3|46341.3|46373.9|46353.9|46373.9|46353.9|46361.2|46341.2|24
1740140730000|2025-02-21 12:25:30|||||||||2
1740140740000|2025-02-21 12:25:40|46376.2|46356.2|46378.7|46358.7|46378.7|46358.7|46376.2|46356.2|1
1740140750000|2025-02-21 12:25:50|46381.1|46361.1|46381.2|46361.2|46381.2|46361.2|46378.7|46358.7|0
1740140760000|2025-02-21 12:26:00|46381.3|46361.3|46383.8|46363.8|46386.2|46366.2|46381.3|46361.3|18
1740140770000|2025-02-21 12:26:10|46386.2|46366.2|46388.6|46368.6|46391.1|46371.1|46386.2|46366.2|9
1740140780000|2025-02-21 12:26:20|46386.2|46366.2|46386.1|46366.1|46386.2|46366.2|46386.1|46366.1|0
1740140790000|2025-02-21 12:26:30|||||||||6
1740140800000|2025-02-21 12:26:40|46386.2|46366.2|46386.1|46366.1|46386.2|46366.2|46383.6|46363.6|5
1740140810000|2025-02-21 12:26:50|46386.2|46366.2|46388.6|46368.6|46388.6|46368.6|46383.7|46363.7|1
1740140820000|2025-02-21 12:27:00|46383.6|46363.6|46388.7|46368.7|46388.7|46368.7|46383.6|46363.6|4
1740140830000|2025-02-21 12:27:10|46388.6|46368.6|46393.6|46373.6|46393.6|46373.6|46388.6|46368.6|7
1740140840000|2025-02-21 12:27:20|46391.2|46371.2|46393.6|46373.6|46393.7|46373.7|46391.2|46371.2|2
1740140850000|2025-02-21 12:27:30|46391.2|46371.2|46388.7|46368.7|46391.2|46371.2|46388.6|46368.6|6
1740140860000|2025-02-21 12:27:40|46388.6|46368.6|46386.1|46366.1|46388.6|46368.6|46383.7|46363.7|2
1740140870000|2025-02-21 12:27:50|46383.6|46363.6|46381.2|46361.2|46383.7|46363.7|46381.2|46361.2|0
1740140880000|2025-02-21 12:28:00|46381.3|46361.3|46386.2|46366.2|46386.2|46366.2|46381.3|46361.3|4
1740140890000|2025-02-21 12:28:10|46388.8|46368.8|46391.3|46371.3|46391.3|46371.3|46388.8|46368.8|24
1740140900000|2025-02-21 12:28:20|46393.8|46373.8|46391.4|46371.4|46393.8|46373.8|46391.3|46371.3|53
1740140910000|2025-02-21 12:28:30|46393.8|46373.8|46393.7|46373.7|46396.2|46376.2|46393.7|46373.7|1
1740140920000|2025-02-21 12:28:40|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46393.7|46373.7|0
1740140930000|2025-02-21 12:28:50|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|3
1740140940000|2025-02-21 12:29:00|46391.1|46371.1|46391.1|46371.1|46393.5|46373.5|46391.1|46371.1|11
1740140950000|2025-02-21 12:29:10|46393.5|46373.5|46391.1|46371.1|46393.5|46373.5|46391.1|46371.1|4
1740140960000|2025-02-21 12:29:20|46388.7|46368.7|46388.5|46368.5|46391.1|46371.1|46388.5|46368.5|1
1740140970000|2025-02-21 12:29:30|46386|46366|46383.7|46363.7|46386.1|46366.1|46383.6|46363.6|6
1740140980000|2025-02-21 12:29:40|46383.6|46363.6|46383.6|46363.6|46383.7|46363.7|46381.1|46361.1|4
1740140990000|2025-02-21 12:29:50|46383.5|46363.5|46383.7|46363.7|46383.7|46363.7|46381.1|46361.1|0
1740141000000|2025-02-21 12:30:00|46386.1|46366.1|46381.2|46361.2|46386.2|46366.2|46381.2|46361.2|5
1740141010000|2025-02-21 12:30:10|46381.1|46361.1|46378.7|46358.7|46381.1|46361.1|46378.7|46358.7|8
1740141020000|2025-02-21 12:30:20|46381.2|46361.2|46381.2|46361.2|46381.2|46361.2|46381.1|46361.1|3
1740141030000|2025-02-21 12:30:30|46381.3|46361.3|46411.1|46391.1|46421.2|46401.2|46381.3|46361.3|31
1740141040000|2025-02-21 12:30:40|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|0
1740141050000|2025-02-21 12:30:50|46408.5|46388.5|46406.1|46386.1|46408.5|46388.5|46406.1|46386.1|2
1740141060000|2025-02-21 12:31:00|46406.2|46386.2|46406.1|46386.1|46406.2|46386.2|46406.1|46386.1|0
1740141070000|2025-02-21 12:31:10|46406.2|46386.2|46406.2|46386.2|46406.2|46386.2|46406.1|46386.1|7
1740141080000|2025-02-21 12:31:20|46403.7|46383.7|46403.7|46383.7|46408.6|46388.6|46403.6|46383.6|1
1740141090000|2025-02-21 12:31:30|46403.6|46383.6|46421.2|46401.2|46423.6|46403.6|46403.6|46383.6|8
1740141100000|2025-02-21 12:31:40|46418.8|46398.8|46421.2|46401.2|46421.2|46401.2|46418.8|46398.8|0
1740141110000|2025-02-21 12:31:50|46421.1|46401.1|46416.3|46396.3|46421.1|46401.1|46416.2|46396.2|2
1740141120000|2025-02-21 12:32:00|46421.2|46401.2|46418.8|46398.8|46421.2|46401.2|46418.6|46398.6|4
1740141130000|2025-02-21 12:32:10|46421.2|46401.2|46423.8|46403.8|46423.8|46403.8|46418.8|46398.8|10
1740141140000|2025-02-21 12:32:20|46423.9|46403.9|46423.8|46403.8|46423.9|46403.9|46423.8|46403.8|2
1740141150000|2025-02-21 12:32:30|46426.3|46406.3|46433.5|46413.5|46433.5|46413.5|46423.8|46403.8|1
1740141160000|2025-02-21 12:32:40|46428.7|46408.7|46428.6|46408.6|46428.8|46408.8|46428.6|46408.6|1
1740141170000|2025-02-21 12:32:50|46423.8|46403.8|46423.7|46403.7|46423.8|46403.8|46421.3|46401.3|12
1740141180000|2025-02-21 12:33:00|46421.3|46401.3|46418.7|46398.7|46421.3|46401.3|46418.7|46398.7|2
1740141190000|2025-02-21 12:33:10|46413.6|46393.6|46408.4|46388.4|46413.6|46393.6|46408.4|46388.4|4
1740141200000|2025-02-21 12:33:20|46408.5|46388.5|46403.6|46383.6|46410.9|46390.9|46403.6|46383.6|3
1740141210000|2025-02-21 12:33:30|46398.8|46378.8|46411.4|46391.4|46411.4|46391.4|46398.7|46378.7|111
1740141220000|2025-02-21 12:33:40|46411.5|46391.5|46411.5|46391.5|46411.5|46391.5|46411.5|46391.5|4
1740141230000|2025-02-21 12:33:50|46413.9|46393.9|46414|46394|46414|46394|46413.9|46393.9|5
1740141240000|2025-02-21 12:34:00|46411.4|46391.4|46411.4|46391.4|46411.5|46391.5|46409|46389|21
1740141250000|2025-02-21 12:34:10|46409|46389|46408.9|46388.9|46409|46389|46406.5|46386.5|9
1740141260000|2025-02-21 12:34:20|46409|46389|46409|46389|46411.5|46391.5|46409|46389|7
1740141270000|2025-02-21 12:34:30|46411.4|46391.4|46416.4|46396.4|46416.4|46396.4|46411.4|46391.4|6
1740141280000|2025-02-21 12:34:40|46418.8|46398.8|46418.8|46398.8|46423.8|46403.8|46416.4|46396.4|6
1740141290000|2025-02-21 12:34:50|46421.3|46401.3|46418.6|46398.6|46428.6|46408.6|46418.6|46398.6|22
1740141300000|2025-02-21 12:35:00|46421.1|46401.1|46433.7|46413.7|46433.7|46413.7|46421.1|46401.1|4
1740141310000|2025-02-21 12:35:10|46436.2|46416.2|46433.7|46413.7|46438.6|46418.6|46433.7|46413.7|10
1740141320000|2025-02-21 12:35:20|46431.2|46411.2|46436.2|46416.2|46436.2|46416.2|46428.8|46408.8|3
1740141330000|2025-02-21 12:35:30|46441.2|46421.2|46446.3|46426.3|46453.7|46433.7|46441.2|46421.2|20
1740141340000|2025-02-21 12:35:40|46446.2|46426.2|46443.7|46423.7|46448.7|46428.7|46443.7|46423.7|1
1740141350000|2025-02-21 12:35:50|46443.6|46423.6|46441.1|46421.1|46443.6|46423.6|46441.1|46421.1|5
1740141360000|2025-02-21 12:36:00|46441.2|46421.2|46441.2|46421.2|46441.2|46421.2|46438.6|46418.6|2
1740141370000|2025-02-21 12:36:10|46441.1|46421.1|46441.2|46421.2|46441.2|46421.2|46441.1|46421.1|5
1740141380000|2025-02-21 12:36:20|46441.1|46421.1|46441.2|46421.2|46443.7|46423.7|46441.1|46421.1|2
1740141390000|2025-02-21 12:36:30|46438.8|46418.8|46451.2|46431.2|46451.2|46431.2|46438.7|46418.7|5
1740141400000|2025-02-21 12:36:40|46448.7|46428.7|46438.9|46418.9|46448.7|46428.7|46438.9|46418.9|8
1740141410000|2025-02-21 12:36:50|46438.8|46418.8|46431.3|46411.3|46441.2|46421.2|46431.3|46411.3|5
1740141420000|2025-02-21 12:37:00|46428.9|46408.9|46431.3|46411.3|46431.3|46411.3|46428.9|46408.9|0
1740141430000|2025-02-21 12:37:10|46426.3|46406.3|46421.2|46401.2|46426.3|46406.3|46421.2|46401.2|9
1740141440000|2025-02-21 12:37:20|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|1
1740141450000|2025-02-21 12:37:30|46423.7|46403.7|46423.8|46403.8|46426.2|46406.2|46423.7|46403.7|4
1740141460000|2025-02-21 12:37:40|46423.7|46403.7|46426.2|46406.2|46426.2|46406.2|46423.7|46403.7|5
1740141470000|2025-02-21 12:37:50|46423.8|46403.8|46421.3|46401.3|46428.7|46408.7|46421.3|46401.3|3
1740141480000|2025-02-21 12:38:00|46418.9|46398.9|46418.6|46398.6|46418.9|46398.9|46416.2|46396.2|1
1740141490000|2025-02-21 12:38:10|46418.7|46398.7|46413.8|46393.8|46418.7|46398.7|46413.8|46393.8|8
1740141500000|2025-02-21 12:38:20|46416.2|46396.2|46408.7|46388.7|46416.2|46396.2|46408.7|46388.7|3
1740141510000|2025-02-21 12:38:30|46408.6|46388.6|46403.8|46383.8|46408.6|46388.6|46403.8|46383.8|7
1740141520000|2025-02-21 12:38:40|||||||||6
1740141530000|2025-02-21 12:38:50|46403.9|46383.9|46411.3|46391.3|46411.3|46391.3|46403.9|46383.9|5
1740141540000|2025-02-21 12:39:00|46406.3|46386.3|46406.3|46386.3|46411.2|46391.2|46406.3|46386.3|2
1740141550000|2025-02-21 12:39:10|46408.8|46388.8|46406.5|46386.5|46408.8|46388.8|46406.5|46386.5|10
1740141560000|2025-02-21 12:39:20|46409|46389|46406.4|46386.4|46411.4|46391.4|46406.4|46386.4|4
1740141570000|2025-02-21 12:39:30|46408.8|46388.8|46406.4|46386.4|46408.9|46388.9|46406.4|46386.4|5
1740141580000|2025-02-21 12:39:40|46408.9|46388.9|46401.6|46381.6|46408.9|46388.9|46401.6|46381.6|2
1740141590000|2025-02-21 12:39:50|46404|46384|46403.8|46383.8|46406.4|46386.4|46401.4|46381.4|8
1740141600000|2025-02-21 12:40:00|46406.2|46386.2|46403.8|46383.8|46406.3|46386.3|46403.8|46383.8|8
1740141610000|2025-02-21 12:40:10|46406.2|46386.2|46406.2|46386.2|46406.2|46386.2|46406.2|46386.2|4
1740141620000|2025-02-21 12:40:20|46406.1|46386.1|46403.6|46383.6|46406.2|46386.2|46401.2|46381.2|3
1740141630000|2025-02-21 12:40:30|46401.2|46381.2|46401.1|46381.1|46401.2|46381.2|46401.1|46381.1|0
1740141640000|2025-02-21 12:40:40|46391.2|46371.2|46391.2|46371.2|46391.2|46371.2|46391.2|46371.2|5
1740141650000|2025-02-21 12:40:50|46388.8|46368.8|46388.7|46368.7|46388.8|46368.8|46388.7|46368.7|0
1740141660000|2025-02-21 12:41:00|46386.3|46366.3|46391.2|46371.2|46391.2|46371.2|46386.3|46366.3|40
1740141670000|2025-02-21 12:41:10|46393.6|46373.6|46396.1|46376.1|46396.1|46376.1|46393.6|46373.6|6
1740141690000|2025-02-21 12:41:30|46396.2|46376.2|46398.7|46378.7|46398.7|46378.7|46396.2|46376.2|2
1740141700000|2025-02-21 12:41:40|46401.2|46381.2|46403.6|46383.6|46403.6|46383.6|46401.2|46381.2|3
1740141710000|2025-02-21 12:41:50|46401.2|46381.2|46406.1|46386.1|46406.1|46386.1|46401.2|46381.2|0
1740141730000|2025-02-21 12:42:10|||||||||6
1740141740000|2025-02-21 12:42:20|46406.2|46386.2|46408.7|46388.7|46408.7|46388.7|46406.1|46386.1|6
1740141750000|2025-02-21 12:42:30|46408.8|46388.8|46408.8|46388.8|46408.8|46388.8|46408.8|46388.8|10
1740141760000|2025-02-21 12:42:40|46406.4|46386.4|46404|46384|46409|46389|46404|46384|2
1740141770000|2025-02-21 12:42:50|46406.4|46386.4|46406.4|46386.4|46406.5|46386.5|46404|46384|1
1740141780000|2025-02-21 12:43:00|46404|46384|46404|46384|46406.4|46386.4|46404|46384|9
1740141790000|2025-02-21 12:43:10|46403.4|46383.4|46396.1|46376.1|46403.4|46383.4|46396|46376|3
1740141800000|2025-02-21 12:43:20|46396|46376|46391.3|46371.3|46396|46376|46391.3|46371.3|6
1740141810000|2025-02-21 12:43:30|46388.8|46368.8|46391.3|46371.3|46393.8|46373.8|46388.8|46368.8|5
1740141820000|2025-02-21 12:43:40|46391.4|46371.4|46391.4|46371.4|46391.4|46371.4|46391.4|46371.4|0
1740141830000|2025-02-21 12:43:50|46391.3|46371.3|46391.3|46371.3|46391.3|46371.3|46388.9|46368.9|0
1740141840000|2025-02-21 12:44:00|46391.4|46371.4|46386.4|46366.4|46391.4|46371.4|46386.4|46366.4|9
1740141850000|2025-02-21 12:44:10|46388.9|46368.9|46388.8|46368.8|46388.9|46368.9|46386.4|46366.4|12
1740141860000|2025-02-21 12:44:20|46388.9|46368.9|46391.4|46371.4|46391.4|46371.4|46386.4|46366.4|3
1740141870000|2025-02-21 12:44:30|46391.3|46371.3|46386.4|46366.4|46391.3|46371.3|46386.4|46366.4|1
1740141880000|2025-02-21 12:44:40|46384|46364|46384|46364|46384|46364|46383.9|46363.9|8
1740141890000|2025-02-21 12:44:50|||||||||2
1740141900000|2025-02-21 12:45:00|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|46381.4|46361.4|0
1740141910000|2025-02-21 12:45:10|46381.5|46361.5|46381.4|46361.4|46384|46364|46381.4|46361.4|7
1740141920000|2025-02-21 12:45:20|46379|46359|46381.4|46361.4|46381.4|46361.4|46379|46359|0
1740141930000|2025-02-21 12:45:30|46381.5|46361.5|46381.4|46361.4|46384|46364|46381.4|46361.4|3
1740141940000|2025-02-21 12:45:40|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|46381.4|46361.4|1
1740141950000|2025-02-21 12:45:50|46383.9|46363.9|46386.4|46366.4|46386.4|46366.4|46383.9|46363.9|10
1740141960000|2025-02-21 12:46:00|46386.2|46366.2|46386.4|46366.4|46386.4|46366.4|46381.4|46361.4|7
1740141970000|2025-02-21 12:46:10|46391.4|46371.4|46396.5|46376.5|46396.5|46376.5|46391.4|46371.4|10
1740141980000|2025-02-21 12:46:20|46399.2|46379.2|46404|46384|46406.4|46386.4|46399.2|46379.2|1
1740141990000|2025-02-21 12:46:30|46406.4|46386.4|46401.5|46381.5|46406.4|46386.4|46401.5|46381.5|9
1740142000000|2025-02-21 12:46:40|46403.9|46383.9|46404|46384|46406.4|46386.4|46401.5|46381.5|2
1740142010000|2025-02-21 12:46:50|46403.9|46383.9|46406.5|46386.5|46406.5|46386.5|46401.5|46381.5|4
1740142020000|2025-02-21 12:47:00|46408.9|46388.9|46409.1|46389.1|46409.1|46389.1|46406.5|46386.5|7
1740142030000|2025-02-21 12:47:10|46409|46389|46406.6|46386.6|46409.1|46389.1|46406.6|46386.6|13
1740142040000|2025-02-21 12:47:20|46409.1|46389.1|46409|46389|46409.1|46389.1|46406.5|46386.5|8
1740142050000|2025-02-21 12:47:30|46406.5|46386.5|46406.5|46386.5|46406.5|46386.5|46406.5|46386.5|2
1740142070000|2025-02-21 12:47:50|46409|46389|46409|46389|46409|46389|46409|46389|2
1740142080000|2025-02-21 12:48:00|46411.4|46391.4|46406.4|46386.4|46411.4|46391.4|46406.4|46386.4|4
1740142090000|2025-02-21 12:48:10|46406.3|46386.3|46401.4|46381.4|46406.3|46386.3|46401.4|46381.4|7
1740142110000|2025-02-21 12:48:30|46399|46379|46401.4|46381.4|46401.4|46381.4|46399|46379|4
1740142120000|2025-02-21 12:48:40|46403.8|46383.8|46406.4|46386.4|46406.4|46386.4|46403.8|46383.8|0
1740142130000|2025-02-21 12:48:50|46404|46384|46403.8|46383.8|46404|46384|46403.8|46383.8|2
1740142140000|2025-02-21 12:49:00|46406.3|46386.3|46403.8|46383.8|46406.3|46386.3|46403.8|46383.8|0
1740142150000|2025-02-21 12:49:10|46406.3|46386.3|46401.4|46381.4|46406.3|46386.3|46401.4|46381.4|8
1740142160000|2025-02-21 12:49:20|46403.8|46383.8|46404|46384|46406.4|46386.4|46401.5|46381.5|4
1740142170000|2025-02-21 12:49:30|46403.9|46383.9|46398.8|46378.8|46403.9|46383.9|46398.8|46378.8|7
1740142180000|2025-02-21 12:49:40|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|5
1740142190000|2025-02-21 12:49:50|46391.3|46371.3|46383.9|46363.9|46391.3|46371.3|46383.9|46363.9|3
1740142200000|2025-02-21 12:50:00|46383.7|46363.7|46378.8|46358.8|46383.7|46363.7|46376.4|46356.4|8
1740142210000|2025-02-21 12:50:10|46379|46359|46381.6|46361.6|46381.6|46361.6|46379|46359|6
1740142220000|2025-02-21 12:50:20|46384|46364|46384|46364|46384|46364|46384|46364|1
1740142230000|2025-02-21 12:50:30|46388.9|46368.9|46388.9|46368.9|46388.9|46368.9|46388.9|46368.9|1
1740142240000|2025-02-21 12:50:40|46391.3|46371.3|46393.8|46373.8|46393.8|46373.8|46391.3|46371.3|3
1740142250000|2025-02-21 12:50:50|46393.9|46373.9|46394|46374|46394|46374|46393.9|46373.9|2
1740142260000|2025-02-21 12:51:00|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|46396.4|46376.4|0
1740142270000|2025-02-21 12:51:10|||||||||5
1740142280000|2025-02-21 12:51:20|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|46391.5|46371.5|2
1740142290000|2025-02-21 12:51:30|46393.9|46373.9|46388.8|46368.8|46394|46374|46388.8|46368.8|77
1740142310000|2025-02-21 12:51:50|46391.2|46371.2|46391.3|46371.3|46391.3|46371.3|46391.2|46371.2|4
1740142320000|2025-02-21 12:52:00|46386.3|46366.3|46386.3|46366.3|46386.3|46366.3|46386.3|46366.3|1
1740142330000|2025-02-21 12:52:10|46386.4|46366.4|46386.3|46366.3|46388.8|46368.8|46386.3|46366.3|3
1740142340000|2025-02-21 12:52:20|||||||||3
1740142350000|2025-02-21 12:52:30|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|1
1740142360000|2025-02-21 12:52:40|46383.7|46363.7|46383.7|46363.7|46383.7|46363.7|46383.7|46363.7|7
1740142370000|2025-02-21 12:52:50|46383.6|46363.6|46381.2|46361.2|46383.6|46363.6|46381.2|46361.2|9
1740142380000|2025-02-21 12:53:00|46381.3|46361.3|46381.1|46361.1|46381.3|46361.3|46381.1|46361.1|3
1740142390000|2025-02-21 12:53:10|46378.7|46358.7|46373.6|46353.6|46378.7|46358.7|46373.6|46353.6|10
1740142400000|2025-02-21 12:53:20|46371.2|46351.2|46361.2|46341.2|46371.2|46351.2|46358.8|46338.8|7
1740142410000|2025-02-21 12:53:30|46358.8|46338.8|46356.2|46336.2|46358.8|46338.8|46353.8|46333.8|1
1740142420000|2025-02-21 12:53:40|46353.8|46333.8|46353.7|46333.7|46356.2|46336.2|46353.7|46333.7|11
1740142430000|2025-02-21 12:53:50|46356.1|46336.1|46356.2|46336.2|46356.2|46336.2|46356.1|46336.1|11
1740142440000|2025-02-21 12:54:00|46358.7|46338.7|46353.7|46333.7|46358.7|46338.7|46353.7|46333.7|4
1740142450000|2025-02-21 12:54:10|46353.5|46333.5|46353.5|46333.5|46353.5|46333.5|46353.4|46333.4|7
1740142460000|2025-02-21 12:54:20|46351|46331|46348.5|46328.5|46351|46331|46348.5|46328.5|2
1740142470000|2025-02-21 12:54:30|46348.6|46328.6|46318.6|46298.6|46348.6|46328.6|46318.6|46298.6|31
1740142480000|2025-02-21 12:54:40|46321.1|46301.1|46328.7|46308.7|46328.7|46308.7|46321.1|46301.1|11
1740142490000|2025-02-21 12:54:50|46331.1|46311.1|46336.1|46316.1|46336.1|46316.1|46331.1|46311.1|2
1740142500000|2025-02-21 12:55:00|46333.7|46313.7|46338.9|46318.9|46341.3|46321.3|46333.7|46313.7|60
1740142510000|2025-02-21 12:55:10|46338.7|46318.7|46333.7|46313.7|46338.7|46318.7|46333.7|46313.7|41
1740142520000|2025-02-21 12:55:20|46333.6|46313.6|46323.6|46303.6|46333.6|46313.6|46323.6|46303.6|555
1740142530000|2025-02-21 12:55:30|46323.5|46303.5|46313.3|46293.3|46323.5|46303.5|46313.3|46293.3|40
1740142540000|2025-02-21 12:55:40|46313.2|46293.2|46321|46301|46321|46301|46308.3|46288.3|17
1740142550000|2025-02-21 12:55:50|46323.4|46303.4|46323.5|46303.5|46323.6|46303.6|46321.1|46301.1|3
1740142560000|2025-02-21 12:56:00|46325.9|46305.9|46328.5|46308.5|46330.9|46310.9|46325.9|46305.9|58
1740142570000|2025-02-21 12:56:10|46328.7|46308.7|46336.2|46316.2|46336.2|46316.2|46328.5|46308.5|13
1740142580000|2025-02-21 12:56:20|46338.7|46318.7|46336.2|46316.2|46338.9|46318.9|46336.2|46316.2|1
1740142590000|2025-02-21 12:56:30|46336.1|46316.1|46333.6|46313.6|46336.1|46316.1|46333.6|46313.6|0
1740142600000|2025-02-21 12:56:40|46333.7|46313.7|46336.1|46316.1|46336.1|46316.1|46333.7|46313.7|0
1740142610000|2025-02-21 12:56:50|46335.9|46315.9|46331|46311|46335.9|46315.9|46331|46311|4
1740142620000|2025-02-21 12:57:00|46328.6|46308.6|46331|46311|46331|46311|46328.5|46308.5|1
1740142630000|2025-02-21 12:57:10|46330.9|46310.9|46333.5|46313.5|46333.5|46313.5|46328.5|46308.5|15
1740142640000|2025-02-21 12:57:20|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|2
1740142650000|2025-02-21 12:57:30|46333.5|46313.5|46331.1|46311.1|46335.9|46315.9|46331.1|46311.1|1
1740142660000|2025-02-21 12:57:40|46330.9|46310.9|46333.5|46313.5|46333.5|46313.5|46328.6|46308.6|0
1740142670000|2025-02-21 12:57:50|46331|46311|46328.5|46308.5|46331|46311|46328.5|46308.5|0
1740142680000|2025-02-21 12:58:00|46331|46311|46326|46306|46331|46311|46326|46306|3
1740142690000|2025-02-21 12:58:10|46323.5|46303.5|46323.5|46303.5|46326.1|46306.1|46323.5|46303.5|9
1740142700000|2025-02-21 12:58:20|46326.1|46306.1|46326|46306|46328.5|46308.5|46326|46306|1
1740142710000|2025-02-21 12:58:30|46326.1|46306.1|46328.5|46308.5|46328.5|46308.5|46323.5|46303.5|1
1740142720000|2025-02-21 12:58:40|46326.1|46306.1|46328.5|46308.5|46328.5|46308.5|46326|46306|7
1740142730000|2025-02-21 12:58:50|46331|46311|46328.5|46308.5|46331|46311|46328.5|46308.5|0
1740142740000|2025-02-21 12:59:00|46326.1|46306.1|46331|46311|46331|46311|46323.5|46303.5|13
1740142750000|2025-02-21 12:59:10|46328.5|46308.5|46326.1|46306.1|46331|46311|46326.1|46306.1|6
1740142760000|2025-02-21 12:59:20|46328.5|46308.5|46331|46311|46331|46311|46328.5|46308.5|2
1740142770000|2025-02-21 12:59:30|46328.6|46308.6|46328.5|46308.5|46331|46311|46328.5|46308.5|10
1740142780000|2025-02-21 12:59:40|46331|46311|46326|46306|46331|46311|46326|46306|12
1740142790000|2025-02-21 12:59:50|46325.9|46305.9|46328.5|46308.5|46331|46311|46323.6|46303.6|9
1740142800000|2025-02-21 13:00:00|46328.7|46308.7|46303.5|46283.5|46343.7|46323.7|46293.5|46273.5|69
1740142810000|2025-02-21 13:00:10|46311.1|46291.1|46316|46296|46318.5|46298.5|46311|46291|8
1740142820000|2025-02-21 13:00:20|46313.5|46293.5|46335.9|46315.9|46338.6|46318.6|46313.5|46293.5|3
1740142830000|2025-02-21 13:00:30|46336.1|46316.1|46328.5|46308.5|46338.7|46318.7|46328.5|46308.5|22
1740142840000|2025-02-21 13:00:40|46328.4|46308.4|46333.5|46313.5|46333.5|46313.5|46318.7|46298.7|6
1740142850000|2025-02-21 13:00:50|46336|46316|46351.2|46331.2|46353.6|46333.6|46336|46316|8
1740142860000|2025-02-21 13:01:00|46351.1|46331.1|46366.1|46346.1|46368.5|46348.5|46348.7|46328.7|29
1740142870000|2025-02-21 13:01:10|46368.6|46348.6|46378.8|46358.8|46378.8|46358.8|46358.7|46338.7|98
1740142880000|2025-02-21 13:01:20|46376.4|46356.4|46383.7|46363.7|46383.7|46363.7|46376.4|46356.4|3
1740142890000|2025-02-21 13:01:30|46383.8|46363.8|46393.9|46373.9|46393.9|46373.9|46383.7|46363.7|19
1740142900000|2025-02-21 13:01:40|46394|46374|46403.8|46383.8|46403.8|46383.8|46394|46374|7
1740142910000|2025-02-21 13:01:50|46401.4|46381.4|46401.3|46381.3|46411.1|46391.1|46398.6|46378.6|33
1740142920000|2025-02-21 13:02:00|46401.2|46381.2|46388.9|46368.9|46403.7|46383.7|46388.9|46368.9|16
1740142930000|2025-02-21 13:02:10|46386.5|46366.5|46388.7|46368.7|46388.9|46368.9|46383.6|46363.6|7
1740142940000|2025-02-21 13:02:20|46388.8|46368.8|46381.3|46361.3|46388.8|46368.8|46381.3|46361.3|4
1740142950000|2025-02-21 13:02:30|46386.3|46366.3|46391.3|46371.3|46393.8|46373.8|46386.3|46366.3|51
1740142960000|2025-02-21 13:02:40|46388.6|46368.6|46396.1|46376.1|46396.2|46376.2|46388.6|46368.6|25
1740142970000|2025-02-21 13:02:50|46396.2|46376.2|46398.7|46378.7|46398.7|46378.7|46393.7|46373.7|2
1740142980000|2025-02-21 13:03:00|46398.8|46378.8|46401.1|46381.1|46408.6|46388.6|46398.8|46378.8|11
1740142990000|2025-02-21 13:03:10|46398.7|46378.7|46396.2|46376.2|46398.7|46378.7|46396.1|46376.1|4
1740143000000|2025-02-21 13:03:20|46398.6|46378.6|46406|46386|46408.5|46388.5|46398.6|46378.6|4
1740143010000|2025-02-21 13:03:30|46408.4|46388.4|46406|46386|46408.5|46388.5|46406|46386|6
1740143020000|2025-02-21 13:03:40|46406.1|46386.1|46403.7|46383.7|46411|46391|46403.7|46383.7|7
1740143030000|2025-02-21 13:03:50|||||||||16
1740143040000|2025-02-21 13:04:00|46406.1|46386.1|46403.7|46383.7|46408.6|46388.6|46403.7|46383.7|3
1740143050000|2025-02-21 13:04:10|46408.7|46388.7|46403.7|46383.7|46408.7|46388.7|46403.7|46383.7|11
1740143060000|2025-02-21 13:04:20|46401.2|46381.2|46383.7|46363.7|46401.2|46381.2|46381.3|46361.3|8
1740143070000|2025-02-21 13:04:30|46383.6|46363.6|46381.1|46361.1|46383.6|46363.6|46378.7|46358.7|2
1740143080000|2025-02-21 13:04:40|46383.6|46363.6|46386.1|46366.1|46386.1|46366.1|46378.7|46358.7|1
1740143090000|2025-02-21 13:04:50|46383.7|46363.7|46378.7|46358.7|46383.7|46363.7|46378.7|46358.7|2
1740143100000|2025-02-21 13:05:00|46381.1|46361.1|46378.7|46358.7|46383.7|46363.7|46378.6|46358.6|2
1740143110000|2025-02-21 13:05:10|46376.2|46356.2|46381.2|46361.2|46386.1|46366.1|46373.7|46353.7|9
1740143120000|2025-02-21 13:05:20|46383.7|46363.7|46383.7|46363.7|46386.1|46366.1|46381.2|46361.2|5
1740143130000|2025-02-21 13:05:30|46381.1|46361.1|46381.1|46361.1|46381.1|46361.1|46378.7|46358.7|0
1740143140000|2025-02-21 13:05:40|46378.7|46358.7|46381.2|46361.2|46383.7|46363.7|46378.7|46358.7|3
1740143150000|2025-02-21 13:05:50|46378.7|46358.7|46388.7|46368.7|46388.7|46368.7|46378.7|46358.7|10
1740143160000|2025-02-21 13:06:00|46388.6|46368.6|46411.2|46391.2|46411.2|46391.2|46388.6|46368.6|8
1740143170000|2025-02-21 13:06:10|46408.8|46388.8|46406.2|46386.2|46408.8|46388.8|46403.8|46383.8|12
1740143180000|2025-02-21 13:06:20|46403.8|46383.8|46403.7|46383.7|46408.7|46388.7|46403.7|46383.7|3
1740143190000|2025-02-21 13:06:30|46403.6|46383.6|46406.2|46386.2|46408.7|46388.7|46398.7|46378.7|61
1740143200000|2025-02-21 13:06:40|46411|46391|46406.1|46386.1|46411.1|46391.1|46406.1|46386.1|4
1740143210000|2025-02-21 13:06:50|46406.2|46386.2|46406.2|46386.2|46408.7|46388.7|46403.7|46383.7|1
1740143220000|2025-02-21 13:07:00|46406.3|46386.3|46448.7|46428.7|46448.7|46428.7|46406.3|46386.3|30
1740143230000|2025-02-21 13:07:10|46451.1|46431.1|46438.4|46418.4|46456.1|46436.1|46438.4|46418.4|15
1740143240000|2025-02-21 13:07:20|46438.5|46418.5|46443.5|46423.5|46443.6|46423.6|46438.5|46418.5|0
1740143250000|2025-02-21 13:07:30|46446|46426|46451.1|46431.1|46456.1|46436.1|46446|46426|5
1740143260000|2025-02-21 13:07:40|46450.9|46430.9|46441.1|46421.1|46450.9|46430.9|46441.1|46421.1|8
1740143270000|2025-02-21 13:07:50|46443.5|46423.5|46440.9|46420.9|46443.5|46423.5|46440.9|46420.9|3
1740143280000|2025-02-21 13:08:00|46440.8|46420.8|46413.5|46393.5|46440.8|46420.8|46413.5|46393.5|8
1740143290000|2025-02-21 13:08:10|46416.1|46396.1|46416|46396|46421|46401|46416|46396|12
1740143300000|2025-02-21 13:08:20|46413.5|46393.5|46403.7|46383.7|46413.5|46393.5|46403.7|46383.7|10
1740143310000|2025-02-21 13:08:30|46403.6|46383.6|46403.6|46383.6|46403.6|46383.6|46401|46381|7
1740143320000|2025-02-21 13:08:40|46403.7|46383.7|46408.6|46388.6|46408.6|46388.6|46403.7|46383.7|3
1740143330000|2025-02-21 13:08:50|46411.1|46391.1|46428.5|46408.5|46428.6|46408.6|46411|46391|3
1740143340000|2025-02-21 13:09:00|46428.3|46408.3|46423.7|46403.7|46428.5|46408.5|46423.5|46403.5|4
1740143350000|2025-02-21 13:09:10|46428.5|46408.5|46423.5|46403.5|46428.5|46408.5|46423.5|46403.5|5
1740143360000|2025-02-21 13:09:20|46423.4|46403.4|46413.5|46393.5|46423.4|46403.4|46413.5|46393.5|7
1740143370000|2025-02-21 13:09:30|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|46408.5|46388.5|3
1740143380000|2025-02-21 13:09:40|46408.6|46388.6|46413.3|46393.3|46415.8|46395.8|46408.6|46388.6|0
1740143390000|2025-02-21 13:09:50|46410.9|46390.9|46408.4|46388.4|46410.9|46390.9|46408.4|46388.4|1
1740143400000|2025-02-21 13:10:00|46410.9|46390.9|46420.8|46400.8|46423.3|46403.3|46410.9|46390.9|7
1740143410000|2025-02-21 13:10:10|46418.4|46398.4|46428.1|46408.1|46428.1|46408.1|46418.4|46398.4|12
1740143420000|2025-02-21 13:10:20|46428.2|46408.2|46433.5|46413.5|46433.5|46413.5|46428.2|46408.2|5
1740143430000|2025-02-21 13:10:30|46431.1|46411.1|46431|46411|46431.1|46411.1|46431|46411|3
1740143440000|2025-02-21 13:10:40|46430.9|46410.9|46428.5|46408.5|46433.4|46413.4|46428.4|46408.4|1
1740143450000|2025-02-21 13:10:50|46430.9|46410.9|46408.5|46388.5|46430.9|46410.9|46408.5|46388.5|12
1740143460000|2025-02-21 13:11:00|46408.4|46388.4|46386|46366|46408.4|46388.4|46383.4|46363.4|17
1740143470000|2025-02-21 13:11:10|46388.4|46368.4|46388.4|46368.4|46388.4|46368.4|46385.9|46365.9|6
1740143480000|2025-02-21 13:11:20|46390.9|46370.9|46385.7|46365.7|46393.4|46373.4|46385.7|46365.7|3
1740143490000|2025-02-21 13:11:30|46380.9|46360.9|46383.3|46363.3|46383.3|46363.3|46370.9|46350.9|17
1740143500000|2025-02-21 13:11:40|46383.5|46363.5|46393.7|46373.7|46396.2|46376.2|46383.5|46363.5|114
1740143510000|2025-02-21 13:11:50|46393.6|46373.6|46398.5|46378.5|46398.5|46378.5|46393.6|46373.6|1
1740143520000|2025-02-21 13:12:00|46398.6|46378.6|46398.6|46378.6|46401|46381|46398.6|46378.6|0
1740143530000|2025-02-21 13:12:10|46401|46381|46401|46381|46401|46381|46398.5|46378.5|7
1740143540000|2025-02-21 13:12:20|46398.6|46378.6|46396.2|46376.2|46401.1|46381.1|46396.2|46376.2|2
1740143550000|2025-02-21 13:12:30|46398.7|46378.7|46398.7|46378.7|46401.1|46381.1|46396.2|46376.2|5
1740143560000|2025-02-21 13:12:40|46401.1|46381.1|46403.5|46383.5|46408.5|46388.5|46398.7|46378.7|3
1740143570000|2025-02-21 13:12:50|46401|46381|46411.1|46391.1|46413.5|46393.5|46401|46381|5
1740143580000|2025-02-21 13:13:00|46413.7|46393.7|46413.6|46393.6|46413.7|46393.7|46411.1|46391.1|0
1740143590000|2025-02-21 13:13:10|46413.7|46393.7|46411.1|46391.1|46413.7|46393.7|46408.7|46388.7|8
1740143600000|2025-02-21 13:13:20|46408.7|46388.7|46406.2|46386.2|46408.7|46388.7|46406.2|46386.2|1
1740143610000|2025-02-21 13:13:30|46408.6|46388.6|46403.5|46383.5|46408.6|46388.6|46401.1|46381.1|15
1740143620000|2025-02-21 13:13:40|46401.1|46381.1|46393.7|46373.7|46401.1|46381.1|46393.7|46373.7|3
1740143630000|2025-02-21 13:13:50|46391.1|46371.1|46381.1|46361.1|46391.1|46371.1|46378.7|46358.7|6
1740143640000|2025-02-21 13:14:00|46378.7|46358.7|46388.7|46368.7|46396.2|46376.2|46378.7|46358.7|10
1740143650000|2025-02-21 13:14:10|46388.6|46368.6|46386.1|46366.1|46388.7|46368.7|46386.1|46366.1|6
1740143660000|2025-02-21 13:14:20|46386.2|46366.2|46386.1|46366.1|46386.2|46366.2|46386.1|46366.1|0
1740143670000|2025-02-21 13:14:30|46386.2|46366.2|46391.1|46371.1|46391.1|46371.1|46386.1|46366.1|6
1740143680000|2025-02-21 13:14:40|46388.5|46368.5|46386.1|46366.1|46388.6|46368.6|46386.1|46366.1|3
1740143690000|2025-02-21 13:14:50|46381.1|46361.1|46378.7|46358.7|46381.1|46361.1|46376.1|46356.1|4
1740143700000|2025-02-21 13:15:00|46376.1|46356.1|46391.1|46371.1|46391.1|46371.1|46376.1|46356.1|13
1740143710000|2025-02-21 13:15:10|46388.7|46368.7|46381.1|46361.1|46388.7|46368.7|46381.1|46361.1|6
1740143720000|2025-02-21 13:15:20|46383.6|46363.6|46381.1|46361.1|46383.6|46363.6|46381.1|46361.1|1
1740143730000|2025-02-21 13:15:30|46383.6|46363.6|46381.1|46361.1|46383.6|46363.6|46381.1|46361.1|0
1740143740000|2025-02-21 13:15:40|46381.2|46361.2|46381.2|46361.2|46383.6|46363.6|46381.1|46361.1|9
1740143750000|2025-02-21 13:15:50|46381|46361|46386.2|46366.2|46386.2|46366.2|46376.2|46356.2|4
1740143760000|2025-02-21 13:16:00|46386.3|46366.3|46411.2|46391.2|46411.2|46391.2|46386.3|46366.3|8
1740143770000|2025-02-21 13:16:10|46403.7|46383.7|46401.2|46381.2|46403.7|46383.7|46398.7|46378.7|9
1740143780000|2025-02-21 13:16:20|46398.8|46378.8|46398.7|46378.7|46398.8|46378.8|46396.2|46376.2|1
1740143790000|2025-02-21 13:16:30|46401.2|46381.2|46406.3|46386.3|46406.3|46386.3|46396.2|46376.2|8
1740143800000|2025-02-21 13:16:40|46403.8|46383.8|46413.8|46393.8|46418.8|46398.8|46403.8|46383.8|2
1740143810000|2025-02-21 13:16:50|46413.7|46393.7|46408.8|46388.8|46413.8|46393.8|46408.8|46388.8|6
1740143820000|2025-02-21 13:17:00|46406.3|46386.3|46408.8|46388.8|46408.8|46388.8|46406.3|46386.3|0
1740143830000|2025-02-21 13:17:10|46406.3|46386.3|46403.8|46383.8|46413.7|46393.7|46403.8|46383.8|30
1740143840000|2025-02-21 13:17:20|46401.3|46381.3|46398.7|46378.7|46401.3|46381.3|46398.7|46378.7|2
1740143850000|2025-02-21 13:17:30|46398.8|46378.8|46393.8|46373.8|46398.8|46378.8|46393.8|46373.8|0
1740143860000|2025-02-21 13:17:40|46391.2|46371.2|46393.8|46373.8|46393.8|46373.8|46388.9|46368.9|1
1740143870000|2025-02-21 13:17:50|46396.2|46376.2|46393.8|46373.8|46396.2|46376.2|46393.8|46373.8|3
1740143880000|2025-02-21 13:18:00|46393.6|46373.6|46386.3|46366.3|46393.6|46373.6|46386.3|46366.3|3
1740143890000|2025-02-21 13:18:10|46383.8|46363.8|46381.3|46361.3|46383.8|46363.8|46381.3|46361.3|5
1740143900000|2025-02-21 13:18:20|46383.7|46363.7|46381.3|46361.3|46391.3|46371.3|46381.3|46361.3|3
1740143910000|2025-02-21 13:18:30|46381.2|46361.2|46378.8|46358.8|46383.7|46363.7|46378.7|46358.7|8
1740143920000|2025-02-21 13:18:40|46378.7|46358.7|46376.3|46356.3|46378.7|46358.7|46376.2|46356.2|11
1740143930000|2025-02-21 13:18:50|46376.2|46356.2|46373.7|46353.7|46378.7|46358.7|46373.7|46353.7|4
1740143940000|2025-02-21 13:19:00|46373.8|46353.8|46371.2|46351.2|46373.8|46353.8|46368.7|46348.7|13
1740143950000|2025-02-21 13:19:10|46371.1|46351.1|46366.2|46346.2|46371.1|46351.1|46366.2|46346.2|8
1740143960000|2025-02-21 13:19:20|46366.3|46346.3|46373.7|46353.7|46373.7|46353.7|46366.2|46346.2|15
1740143970000|2025-02-21 13:19:30|46371.3|46351.3|46368.8|46348.8|46373.8|46353.8|46368.8|46348.8|11
1740143980000|2025-02-21 13:19:40|46371.2|46351.2|46366.1|46346.1|46371.2|46351.2|46366.1|46346.1|6
1740143990000|2025-02-21 13:19:50|46361.2|46341.2|46363.8|46343.8|46368.8|46348.8|46361.2|46341.2|5
1740144000000|2025-02-21 13:20:00|46361.4|46341.4|46363.7|46343.7|46366.3|46346.3|46361.4|46341.4|8
1740144010000|2025-02-21 13:20:10|46363.8|46343.8|46361.2|46341.2|46366.2|46346.2|46361.2|46341.2|13
1740144020000|2025-02-21 13:20:20|46358.8|46338.8|46353.8|46333.8|46358.8|46338.8|46353.8|46333.8|13
1740144030000|2025-02-21 13:20:30|46358.7|46338.7|46353.7|46333.7|46358.7|46338.7|46353.7|46333.7|6
1740144040000|2025-02-21 13:20:40|46356.2|46336.2|46356.3|46336.3|46356.3|46336.3|46356.2|46336.2|0
1740144050000|2025-02-21 13:20:50|46358.7|46338.7|46353.8|46333.8|46358.7|46338.7|46353.8|46333.8|1
1740144060000|2025-02-21 13:21:00|46353.7|46333.7|46343.8|46323.8|46353.7|46333.7|46341.3|46321.3|11
1740144070000|2025-02-21 13:21:10|46341.3|46321.3|46346.3|46326.3|46346.3|46326.3|46341.2|46321.2|14
1740144080000|2025-02-21 13:21:20|46343.8|46323.8|46343.8|46323.8|46346.2|46326.2|46343.8|46323.8|7
1740144090000|2025-02-21 13:21:30|46343.9|46323.9|46333.8|46313.8|46343.9|46323.9|46333.8|46313.8|7
1740144100000|2025-02-21 13:21:40|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.8|46313.8|1
1740144110000|2025-02-21 13:21:50|46333.7|46313.7|46341.1|46321.1|46341.2|46321.2|46333.7|46313.7|8
1740144120000|2025-02-21 13:22:00|46338.7|46318.7|46328.8|46308.8|46338.7|46318.7|46323.9|46303.9|9
1740144130000|2025-02-21 13:22:10|46331.2|46311.2|46333.8|46313.8|46333.8|46313.8|46331.2|46311.2|7
1740144140000|2025-02-21 13:22:20|46336.2|46316.2|46336.3|46316.3|46336.3|46316.3|46333.9|46313.9|2
1740144150000|2025-02-21 13:22:30|46336.4|46316.4|46351.3|46331.3|46351.3|46331.3|46336.4|46316.4|12
1740144160000|2025-02-21 13:22:40|46353.8|46333.8|46353.7|46333.7|46358.7|46338.7|46353.7|46333.7|10
1740144170000|2025-02-21 13:22:50|46353.8|46333.8|46341.2|46321.2|46353.8|46333.8|46341.2|46321.2|23
1740144180000|2025-02-21 13:23:00|46341.3|46321.3|46343.8|46323.8|46343.8|46323.8|46341.3|46321.3|10
1740144190000|2025-02-21 13:23:10|46343.7|46323.7|46341.3|46321.3|46343.8|46323.8|46341.3|46321.3|5
1740144200000|2025-02-21 13:23:20|46341.4|46321.4|46343.8|46323.8|46343.8|46323.8|46341.4|46321.4|0
1740144210000|2025-02-21 13:23:30|46346.3|46326.3|46336.2|46316.2|46348.8|46328.8|46336.2|46316.2|14
1740144220000|2025-02-21 13:23:40|46336.1|46316.1|46321.3|46301.3|46336.1|46316.1|46321.3|46301.3|9
1740144230000|2025-02-21 13:23:50|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|8
1740144240000|2025-02-21 13:24:00|46321.2|46301.2|46321.1|46301.1|46326.2|46306.2|46318.8|46298.8|20
1740144250000|2025-02-21 13:24:10|46321.2|46301.2|46323.7|46303.7|46323.8|46303.8|46318.8|46298.8|33
1740144260000|2025-02-21 13:24:20|46326.3|46306.3|46326.3|46306.3|46326.3|46306.3|46326.3|46306.3|10
1740144270000|2025-02-21 13:24:30|46328.8|46308.8|46351.3|46331.3|46353.8|46333.8|46328.8|46308.8|14
1740144280000|2025-02-21 13:24:40|46353.7|46333.7|46348.8|46328.8|46353.8|46333.8|46348.8|46328.8|10
1740144290000|2025-02-21 13:24:50|46348.7|46328.7|46348.8|46328.8|46348.8|46328.8|46348.7|46328.7|11
1740144300000|2025-02-21 13:25:00|46348.6|46328.6|46343.9|46323.9|46348.6|46328.6|46341.2|46321.2|2
1740144310000|2025-02-21 13:25:10|46343.8|46323.8|46343.8|46323.8|46346.3|46326.3|46343.8|46323.8|4
1740144320000|2025-02-21 13:25:20|46341.4|46321.4|46321.1|46301.1|46341.4|46321.4|46321.1|46301.1|14
1740144330000|2025-02-21 13:25:30|46316.3|46296.3|46321.2|46301.2|46323.6|46303.6|46316.3|46296.3|8
1740144340000|2025-02-21 13:25:40|46323.6|46303.6|46321.3|46301.3|46323.7|46303.7|46321.2|46301.2|0
1740144350000|2025-02-21 13:25:50|46323.8|46303.8|46328.8|46308.8|46328.8|46308.8|46323.8|46303.8|2
1740144360000|2025-02-21 13:26:00|46328.7|46308.7|46328.8|46308.8|46331.2|46311.2|46323.7|46303.7|17
1740144370000|2025-02-21 13:26:10|46331.2|46311.2|46338.8|46318.8|46338.8|46318.8|46331.2|46311.2|7
1740144380000|2025-02-21 13:26:20|46341.3|46321.3|46336.3|46316.3|46341.3|46321.3|46336.3|46316.3|2
1740144390000|2025-02-21 13:26:30|46333.7|46313.7|46321.3|46301.3|46333.7|46313.7|46321.3|46301.3|14
1740144410000|2025-02-21 13:26:50|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|46318.8|46298.8|8
1740144420000|2025-02-21 13:27:00|46321.3|46301.3|46321.2|46301.2|46321.3|46301.3|46318.8|46298.8|8
1740144430000|2025-02-21 13:27:10|46321.3|46301.3|46318.7|46298.7|46321.3|46301.3|46318.7|46298.7|5
1740144440000|2025-02-21 13:27:20|46318.8|46298.8|46316.4|46296.4|46318.8|46298.8|46316.3|46296.3|0
1740144450000|2025-02-21 13:27:30|46321.3|46301.3|46318.8|46298.8|46321.3|46301.3|46318.8|46298.8|2
1740144460000|2025-02-21 13:27:40|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|46316.3|46296.3|4
1740144470000|2025-02-21 13:27:50|46316.2|46296.2|46313.8|46293.8|46316.2|46296.2|46313.8|46293.8|4
1740144480000|2025-02-21 13:28:00|46316.3|46296.3|46311.1|46291.1|46316.3|46296.3|46311.1|46291.1|6
1740144490000|2025-02-21 13:28:10|46311|46291|46313.8|46293.8|46313.8|46293.8|46311|46291|21
1740144500000|2025-02-21 13:28:20|46311.3|46291.3|46311.2|46291.2|46313.8|46293.8|46308.8|46288.8|2
1740144510000|2025-02-21 13:28:30|46308.8|46288.8|46301.3|46281.3|46308.8|46288.8|46301.3|46281.3|2
1740144520000|2025-02-21 13:28:40|46303.7|46283.7|46306.3|46286.3|46306.4|46286.4|46303.7|46283.7|2
1740144530000|2025-02-21 13:28:50|46308.7|46288.7|46308.9|46288.9|46308.9|46288.9|46306.3|46286.3|1
1740144540000|2025-02-21 13:29:00|46308.8|46288.8|46316.2|46296.2|46316.2|46296.2|46306.4|46286.4|5
1740144550000|2025-02-21 13:29:10|46313.8|46293.8|46308.8|46288.8|46313.8|46293.8|46306.3|46286.3|11
1740144560000|2025-02-21 13:29:20|46308.7|46288.7|46303.8|46283.8|46308.8|46288.8|46303.8|46283.8|0
1740144570000|2025-02-21 13:29:30|46301.3|46281.3|46306.2|46286.2|46306.2|46286.2|46301.3|46281.3|11
1740144590000|2025-02-21 13:29:50|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|46303.6|46283.6|7
1740144600000|2025-02-21 13:30:00|46301.3|46281.3|46306.2|46286.2|46306.2|46286.2|46298.9|46278.9|7
1740144610000|2025-02-21 13:30:10|46301.3|46281.3|46306.2|46286.2|46306.3|46286.3|46301.3|46281.3|19
1740144620000|2025-02-21 13:30:20|46308.7|46288.7|46323.8|46303.8|46323.8|46303.8|46308.7|46288.7|14
1740144630000|2025-02-21 13:30:30|46323.7|46303.7|46321.3|46301.3|46323.7|46303.7|46316.3|46296.3|3
1740144640000|2025-02-21 13:30:40|||||||||2
1740144650000|2025-02-21 13:30:50|46318.9|46298.9|46313.8|46293.8|46321.3|46301.3|46313.8|46293.8|9
1740144660000|2025-02-21 13:31:00|46313.9|46293.9|46313.7|46293.7|46316.4|46296.4|46313.7|46293.7|7
1740144670000|2025-02-21 13:31:10|46311.3|46291.3|46301.3|46281.3|46311.3|46291.3|46298.8|46278.8|8
1740144680000|2025-02-21 13:31:20|46303.7|46283.7|46306.3|46286.3|46306.3|46286.3|46303.7|46283.7|2
1740144690000|2025-02-21 13:31:30|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|46303.8|46283.8|10
1740144700000|2025-02-21 13:31:40|46306.2|46286.2|46313.8|46293.8|46313.8|46293.8|46306.2|46286.2|1
1740144710000|2025-02-21 13:31:50|46316.2|46296.2|46308.7|46288.7|46318.7|46298.7|46308.7|46288.7|6
1740144720000|2025-02-21 13:32:00|46308.6|46288.6|46296.1|46276.1|46308.6|46288.6|46296.1|46276.1|12
1740144730000|2025-02-21 13:32:10|46296.2|46276.2|46296.3|46276.3|46296.3|46276.3|46296.1|46276.1|6
1740144740000|2025-02-21 13:32:20|46296.2|46276.2|46273.8|46253.8|46296.2|46276.2|46273.8|46253.8|12
1740144750000|2025-02-21 13:32:30|46273.7|46253.7|46268.8|46248.8|46273.7|46253.7|46268.8|46248.8|4
1740144760000|2025-02-21 13:32:40|46271.3|46251.3|46278.6|46258.6|46278.6|46258.6|46271.2|46251.2|5
1740144770000|2025-02-21 13:32:50|46281.1|46261.1|46273.8|46253.8|46281.1|46261.1|46273.8|46253.8|0
1740144780000|2025-02-21 13:33:00|46273.7|46253.7|46281.1|46261.1|46281.2|46261.2|46273.7|46253.7|10
1740144790000|2025-02-21 13:33:10|46278.7|46258.7|46278.7|46258.7|46281.1|46261.1|46278.7|46258.7|13
1740144800000|2025-02-21 13:33:20|46278.5|46258.5|46263.7|46243.7|46278.5|46258.5|46263.7|46243.7|22
1740144810000|2025-02-21 13:33:30|46263.8|46243.8|46256.3|46236.3|46263.8|46243.8|46256.2|46236.2|6
1740144820000|2025-02-21 13:33:40|46256.2|46236.2|46253.8|46233.8|46258.8|46238.8|46253.8|46233.8|13
1740144830000|2025-02-21 13:33:50|46256.3|46236.3|46253.8|46233.8|46256.3|46236.3|46253.7|46233.7|2
1740144840000|2025-02-21 13:34:00|46256.3|46236.3|46273.7|46253.7|46273.7|46253.7|46256.3|46236.3|6
1740144850000|2025-02-21 13:34:10|46276.3|46256.3|46288.8|46268.8|46291.2|46271.2|46276.3|46256.3|16
1740144860000|2025-02-21 13:34:20|46288.7|46268.7|46283.8|46263.8|46288.7|46268.7|46283.7|46263.7|3
1740144870000|2025-02-21 13:34:30|46283.6|46263.6|46283.6|46263.6|46286.2|46266.2|46283.6|46263.6|3
1740144880000|2025-02-21 13:34:40|46283.5|46263.5|46283.6|46263.6|46283.6|46263.6|46283.5|46263.5|0
1740144890000|2025-02-21 13:34:50|46283.7|46263.7|46283.6|46263.6|46283.7|46263.7|46281.2|46261.2|2
1740144900000|2025-02-21 13:35:00|46281.2|46261.2|46273.8|46253.8|46283.6|46263.6|46273.8|46253.8|2
1740144910000|2025-02-21 13:35:10|46271.4|46251.4|46261.2|46241.2|46271.4|46251.4|46258.8|46238.8|8
1740144920000|2025-02-21 13:35:20|46258.8|46238.8|46253.8|46233.8|46261.2|46241.2|46253.8|46233.8|10
1740144930000|2025-02-21 13:35:30|46251.3|46231.3|46253.7|46233.7|46256.1|46236.1|46251.2|46231.2|8
1740144940000|2025-02-21 13:35:40|46256.1|46236.1|46251.3|46231.3|46256.1|46236.1|46251.2|46231.2|5
1740144950000|2025-02-21 13:35:50|46253.7|46233.7|46241.2|46221.2|46253.8|46233.8|46241.2|46221.2|18
1740144960000|2025-02-21 13:36:00|46243.8|46223.8|46253.8|46233.8|46253.8|46233.8|46243.8|46223.8|10
1740144970000|2025-02-21 13:36:10|46253.7|46233.7|46236.3|46216.3|46253.7|46233.7|46236.3|46216.3|11
1740144980000|2025-02-21 13:36:20|46236.1|46216.1|46231.3|46211.3|46236.1|46216.1|46221.3|46201.3|757
1740144990000|2025-02-21 13:36:30|46233.7|46213.7|46238.8|46218.8|46241.2|46221.2|46233.7|46213.7|33
1740145000000|2025-02-21 13:36:40|46241.3|46221.3|46241.2|46221.2|46241.3|46221.3|46238.8|46218.8|7
1740145010000|2025-02-21 13:36:50|46241.3|46221.3|46248.8|46228.8|46253.6|46233.6|46241.3|46221.3|15
1740145020000|2025-02-21 13:37:00|46251.2|46231.2|46253.9|46233.9|46253.9|46233.9|46248.8|46228.8|16
1740145030000|2025-02-21 13:37:10|46254|46234|46258.7|46238.7|46261.1|46241.1|46253.9|46233.9|3
1740145040000|2025-02-21 13:37:20|46258.6|46238.6|46261.2|46241.2|46261.2|46241.2|46258.6|46238.6|1
1740145050000|2025-02-21 13:37:30|46263.8|46243.8|46268.8|46248.8|46273.8|46253.8|46261.3|46241.3|13
1740145060000|2025-02-21 13:37:40|46266.3|46246.3|46266.3|46246.3|46266.3|46246.3|46263.8|46243.8|4
1740145070000|2025-02-21 13:37:50|46266.2|46246.2|46266.3|46246.3|46266.3|46246.3|46266.2|46246.2|1
1740145080000|2025-02-21 13:38:00|46266.2|46246.2|46258.8|46238.8|46266.2|46246.2|46256.3|46236.3|9
1740145090000|2025-02-21 13:38:10|46261.2|46241.2|46268.7|46248.7|46268.7|46248.7|46261.2|46241.2|19
1740145100000|2025-02-21 13:38:20|46266.2|46246.2|46268.7|46248.7|46268.7|46248.7|46266.2|46246.2|0
1740145110000|2025-02-21 13:38:30|46263.8|46243.8|46253.7|46233.7|46263.8|46243.8|46253.7|46233.7|5
1740145130000|2025-02-21 13:38:50|46248.8|46228.8|46246.3|46226.3|46248.8|46228.8|46246.3|46226.3|3
1740145140000|2025-02-21 13:39:00|46248.8|46228.8|46253.8|46233.8|46253.8|46233.8|46248.8|46228.8|3
1740145150000|2025-02-21 13:39:10|46253.7|46233.7|46248.8|46228.8|46253.7|46233.7|46248.8|46228.8|8
1740145160000|2025-02-21 13:39:20|46246.2|46226.2|46228.8|46208.8|46246.2|46226.2|46226.3|46206.3|9
1740145170000|2025-02-21 13:39:30|46226.3|46206.3|46218.8|46198.8|46226.3|46206.3|46216.3|46196.3|10
1740145180000|2025-02-21 13:39:40|46216.3|46196.3|46221.3|46201.3|46221.3|46201.3|46216.3|46196.3|6
1740145190000|2025-02-21 13:39:50|46218.8|46198.8|46218.7|46198.7|46221.3|46201.3|46218.7|46198.7|4
1740145200000|2025-02-21 13:40:00|46218.6|46198.6|46201.3|46181.3|46218.6|46198.6|46196.4|46176.4|25
1740145210000|2025-02-21 13:40:10|46203.7|46183.7|46216.1|46196.1|46216.1|46196.1|46201.3|46181.3|12
1740145220000|2025-02-21 13:40:20|46216.2|46196.2|46218.8|46198.8|46221.2|46201.2|46213.8|46193.8|9
1740145230000|2025-02-21 13:40:30|46218.7|46198.7|46223.7|46203.7|46223.7|46203.7|46216.3|46196.3|4
1740145240000|2025-02-21 13:40:40|46223.8|46203.8|46221.1|46201.1|46223.9|46203.9|46221.1|46201.1|1
1740145250000|2025-02-21 13:40:50|46218.7|46198.7|46206.3|46186.3|46218.7|46198.7|46203.8|46183.8|2
1740145260000|2025-02-21 13:41:00|46208.8|46188.8|46206.3|46186.3|46208.8|46188.8|46203.9|46183.9|10
1740145270000|2025-02-21 13:41:10|46206.4|46186.4|46206.3|46186.3|46211.2|46191.2|46206.3|46186.3|7
1740145280000|2025-02-21 13:41:20|46208.7|46188.7|46223.9|46203.9|46226.3|46206.3|46208.7|46188.7|3
1740145290000|2025-02-21 13:41:30|46226.3|46206.3|46226.4|46206.4|46226.4|46206.4|46223.9|46203.9|1
1740145300000|2025-02-21 13:41:40|46226.5|46206.5|46238.8|46218.8|46238.8|46218.8|46226.5|46206.5|7
1740145310000|2025-02-21 13:41:50|46238.9|46218.9|46256.2|46236.2|46258.6|46238.6|46238.9|46218.9|11
1740145320000|2025-02-21 13:42:00|46256.3|46236.3|46258.9|46238.9|46261.4|46241.4|46256.3|46236.3|4
1740145330000|2025-02-21 13:42:10|46261.3|46241.3|46258.6|46238.6|46261.3|46241.3|46258.6|46238.6|10
1740145340000|2025-02-21 13:42:20|46253.7|46233.7|46243.8|46223.8|46253.7|46233.7|46243.8|46223.8|5
1740145350000|2025-02-21 13:42:30|46241.3|46221.3|46241.3|46221.3|46243.8|46223.8|46241.3|46221.3|0
1740145360000|2025-02-21 13:42:40|46241.4|46221.4|46263.7|46243.7|46263.7|46243.7|46241.3|46221.3|19
1740145370000|2025-02-21 13:42:50|46268.7|46248.7|46268.7|46248.7|46268.7|46248.7|46268.7|46248.7|13
1740145380000|2025-02-21 13:43:00|46271.2|46251.2|46293.7|46273.7|46296.3|46276.3|46271.2|46251.2|21
1740145390000|2025-02-21 13:43:10|46291.1|46271.1|46291.1|46271.1|46291.3|46271.3|46291.1|46271.1|6
1740145400000|2025-02-21 13:43:20|46288.7|46268.7|46283.7|46263.7|46288.7|46268.7|46283.7|46263.7|6
1740145410000|2025-02-21 13:43:30|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|31
1740145420000|2025-02-21 13:43:40|46278.7|46258.7|46276.2|46256.2|46278.7|46258.7|46276.2|46256.2|18
1740145430000|2025-02-21 13:43:50|46273.6|46253.6|46263.6|46243.6|46273.6|46253.6|46261.2|46241.2|96
1740145440000|2025-02-21 13:44:00|46261.2|46241.2|46266.1|46246.1|46266.1|46246.1|46258.7|46238.7|50
1740145450000|2025-02-21 13:44:10|46266|46246|46261.1|46241.1|46266|46246|46261|46241|8
1740145460000|2025-02-21 13:44:20|46263.5|46243.5|46263.5|46243.5|46263.6|46243.6|46258.6|46238.6|1
1740145470000|2025-02-21 13:44:30|46258.7|46238.7|46258.7|46238.7|46258.7|46238.7|46258.7|46238.7|1
1740145480000|2025-02-21 13:44:40|46263.5|46243.5|46263.5|46243.5|46263.6|46243.6|46263.5|46243.5|1
1740145490000|2025-02-21 13:44:50|46261.1|46241.1|46258.6|46238.6|46263.5|46243.5|46258.6|46238.6|8
1740145500000|2025-02-21 13:45:00|46256.1|46236.1|46255.8|46235.8|46258.3|46238.3|46253.4|46233.4|109
1740145510000|2025-02-21 13:45:10|46258.3|46238.3|46263.5|46243.5|46266|46246|46258.3|46238.3|13
1740145520000|2025-02-21 13:45:20|46265.9|46245.9|46260.8|46240.8|46265.9|46245.9|46258.4|46238.4|5
1740145530000|2025-02-21 13:45:30|46260.9|46240.9|46260.8|46240.8|46260.9|46240.9|46258.4|46238.4|0
1740145540000|2025-02-21 13:45:40|46258.4|46238.4|46266.1|46246.1|46266.1|46246.1|46258.4|46238.4|58
1740145550000|2025-02-21 13:45:50|46268.5|46248.5|46273.5|46253.5|46276.1|46256.1|46268.5|46248.5|14
1740145560000|2025-02-21 13:46:00|46273.6|46253.6|46271.1|46251.1|46273.6|46253.6|46268.7|46248.7|51
1740145570000|2025-02-21 13:46:10|46268.7|46248.7|46278.8|46258.8|46281.3|46261.3|46268.7|46248.7|70
1740145580000|2025-02-21 13:46:20|46281.2|46261.2|46286.1|46266.1|46288.5|46268.5|46281.2|46261.2|2
1740145590000|2025-02-21 13:46:30|46283.7|46263.7|46288.7|46268.7|46293.4|46273.4|46283.7|46263.7|6
1740145600000|2025-02-21 13:46:40|46288.5|46268.5|46275.8|46255.8|46288.5|46268.5|46275.8|46255.8|13
1740145610000|2025-02-21 13:46:50|46273.4|46253.4|46273.4|46253.4|46273.4|46253.4|46273.4|46253.4|0
1740145620000|2025-02-21 13:47:00|46273.2|46253.2|46253.5|46233.5|46273.2|46253.2|46253.5|46233.5|47
1740145630000|2025-02-21 13:47:10|46253.4|46233.4|46250.8|46230.8|46253.4|46233.4|46250.8|46230.8|8
1740145640000|2025-02-21 13:47:20|46246|46226|46241.1|46221.1|46246|46226|46238.6|46218.6|14
1740145650000|2025-02-21 13:47:30|46238.7|46218.7|46238.7|46218.7|46241.1|46221.1|46238.7|46218.7|0
1740145660000|2025-02-21 13:47:40|46241.1|46221.1|46238.6|46218.6|46241.1|46221.1|46238.6|46218.6|2
1740145670000|2025-02-21 13:47:50|46238.7|46218.7|46241.1|46221.1|46241.1|46221.1|46238.7|46218.7|3
1740145680000|2025-02-21 13:48:00|46241.2|46221.2|46246.1|46226.1|46248.5|46228.5|46238.7|46218.7|19
1740145690000|2025-02-21 13:48:10|46248.5|46228.5|46253.5|46233.5|46253.5|46233.5|46248.5|46228.5|8
1740145700000|2025-02-21 13:48:20|46253.4|46233.4|46253.5|46233.5|46253.5|46233.5|46251|46231|1
1740145710000|2025-02-21 13:48:30|46251|46231|46246.2|46226.2|46251|46231|46246.2|46226.2|1
1740145720000|2025-02-21 13:48:40|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|46248.6|46228.6|0
1740145730000|2025-02-21 13:48:50|46251|46231|46251.1|46231.1|46253.6|46233.6|46251|46231|72
1740145740000|2025-02-21 13:49:00|46250.9|46230.9|46246|46226|46250.9|46230.9|46246|46226|6
1740145750000|2025-02-21 13:49:10|46228.6|46208.6|46223.5|46203.5|46228.6|46208.6|46223.5|46203.5|12
1740145760000|2025-02-21 13:49:20|46223.6|46203.6|46216.1|46196.1|46226|46206|46216.1|46196.1|34
1740145770000|2025-02-21 13:49:30|46213.7|46193.7|46213.5|46193.5|46216|46196|46213.5|46193.5|4
1740145780000|2025-02-21 13:49:40|46211.1|46191.1|46213.5|46193.5|46213.5|46193.5|46208.6|46188.6|4
1740145790000|2025-02-21 13:49:50|46213.4|46193.4|46213.6|46193.6|46213.6|46193.6|46208.5|46188.5|2
1740145800000|2025-02-21 13:50:00|46213.8|46193.8|46218.6|46198.6|46218.7|46198.7|46213.8|46193.8|0
1740145810000|2025-02-21 13:50:10|46218.7|46198.7|46216.1|46196.1|46221.1|46201.1|46216.1|46196.1|12
1740145820000|2025-02-21 13:50:20|46211.1|46191.1|46213.5|46193.5|46213.5|46193.5|46211|46191|7
1740145830000|2025-02-21 13:50:30|46213.6|46193.6|46206.2|46186.2|46213.7|46193.7|46206.2|46186.2|15
1740145840000|2025-02-21 13:50:40|46208.6|46188.6|46196|46176|46208.6|46188.6|46196|46176|12
1740145850000|2025-02-21 13:50:50|46196.1|46176.1|46198.7|46178.7|46203.6|46183.6|46188.6|46168.6|26
1740145860000|2025-02-21 13:51:00|46201.1|46181.1|46201.2|46181.2|46203.6|46183.6|46198.6|46178.6|8
1740145870000|2025-02-21 13:51:10|46198.8|46178.8|46196.2|46176.2|46201.2|46181.2|46193.7|46173.7|8
1740145880000|2025-02-21 13:51:20|46198.7|46178.7|46201.2|46181.2|46201.2|46181.2|46198.7|46178.7|0
1740145890000|2025-02-21 13:51:30|46203.7|46183.7|46216.2|46196.2|46216.2|46196.2|46203.6|46183.6|29
1740145900000|2025-02-21 13:51:40|46216.3|46196.3|46223.8|46203.8|46223.8|46203.8|46216.3|46196.3|12
1740145910000|2025-02-21 13:51:50|46218.9|46198.9|46223.8|46203.8|46223.9|46203.9|46218.9|46198.9|1
1740145920000|2025-02-21 13:52:00|46221.4|46201.4|46223.8|46203.8|46226.2|46206.2|46221.3|46201.3|2
1740145930000|2025-02-21 13:52:10|46223.9|46203.9|46223.8|46203.8|46233.9|46213.9|46223.8|46203.8|14
1740145950000|2025-02-21 13:52:30|46226.2|46206.2|46238.9|46218.9|46238.9|46218.9|46226.2|46206.2|27
1740145960000|2025-02-21 13:52:40|46241.4|46221.4|46238.9|46218.9|46241.4|46221.4|46238.9|46218.9|7
1740145970000|2025-02-21 13:52:50|46241.3|46221.3|46241.3|46221.3|46241.3|46221.3|46238.9|46218.9|0
1740145980000|2025-02-21 13:53:00|46238.9|46218.9|46238.8|46218.8|46238.9|46218.9|46238.8|46218.8|2
1740145990000|2025-02-21 13:53:10|46238.7|46218.7|46236.1|46216.1|46238.7|46218.7|46233.7|46213.7|8
1740146010000|2025-02-21 13:53:30|46233.7|46213.7|46236.2|46216.2|46238.8|46218.8|46233.7|46213.7|6
1740146020000|2025-02-21 13:53:40|||||||||7
1740146030000|2025-02-21 13:53:50|46233.8|46213.8|46248.8|46228.8|46248.8|46228.8|46233.8|46213.8|23
1740146040000|2025-02-21 13:54:00|46251.4|46231.4|46254|46234|46256.4|46236.4|46251.4|46231.4|12
1740146050000|2025-02-21 13:54:10|46253.9|46233.9|46251.3|46231.3|46256.3|46236.3|46251.3|46231.3|10
1740146060000|2025-02-21 13:54:20|46248.8|46228.8|46243.8|46223.8|46248.8|46228.8|46243.8|46223.8|4
1740146070000|2025-02-21 13:54:30|46243.7|46223.7|46246.3|46226.3|46246.3|46226.3|46243.7|46223.7|7
1740146080000|2025-02-21 13:54:40|46246.4|46226.4|46251.4|46231.4|46251.4|46231.4|46244|46224|7
1740146090000|2025-02-21 13:54:50|46253.8|46233.8|46256.4|46236.4|46256.4|46236.4|46253.8|46233.8|4
1740146100000|2025-02-21 13:55:00|46258.9|46238.9|46253.9|46233.9|46258.9|46238.9|46253.8|46233.8|4
1740146110000|2025-02-21 13:55:10|46256.3|46236.3|46263.9|46243.9|46263.9|46243.9|46253.9|46233.9|9
1740146120000|2025-02-21 13:55:20|46266.3|46246.3|46266.4|46246.4|46266.4|46246.4|46263.9|46243.9|0
1740146130000|2025-02-21 13:55:30|46266.3|46246.3|46256.3|46236.3|46266.3|46246.3|46256.3|46236.3|18
1740146140000|2025-02-21 13:55:40|46253.9|46233.9|46251.3|46231.3|46253.9|46233.9|46248.9|46228.9|13
1740146150000|2025-02-21 13:55:50|46248.7|46228.7|46246.3|46226.3|46253.7|46233.7|46243.9|46223.9|12
1740146160000|2025-02-21 13:56:00|46241.3|46221.3|46238.8|46218.8|46241.3|46221.3|46236.3|46216.3|2
1740146170000|2025-02-21 13:56:10|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|3
1740146180000|2025-02-21 13:56:20|46241.3|46221.3|46238.8|46218.8|46241.3|46221.3|46238.8|46218.8|0
1740146190000|2025-02-21 13:56:30|46236.4|46216.4|46233.9|46213.9|46236.4|46216.4|46233.7|46213.7|44
1740146200000|2025-02-21 13:56:40|46231.3|46211.3|46236.4|46216.4|46236.4|46216.4|46231.3|46211.3|5
1740146210000|2025-02-21 13:56:50|46238.8|46218.8|46238.8|46218.8|46238.8|46218.8|46236.4|46216.4|0
1740146220000|2025-02-21 13:57:00|46236.4|46216.4|46238.9|46218.9|46243.9|46223.9|46236.4|46216.4|7
1740146230000|2025-02-21 13:57:10|46238.8|46218.8|46226.4|46206.4|46238.8|46218.8|46226.4|46206.4|7
1740146240000|2025-02-21 13:57:20|46224|46204|46218.7|46198.7|46226.2|46206.2|46218.7|46198.7|2
1740146250000|2025-02-21 13:57:30|46216.2|46196.2|46223.8|46203.8|46226.2|46206.2|46216.2|46196.2|10
1740146260000|2025-02-21 13:57:40|46221.4|46201.4|46218.9|46198.9|46221.4|46201.4|46218.9|46198.9|4
1740146270000|2025-02-21 13:57:50|46216.3|46196.3|46216.3|46196.3|46218.7|46198.7|46213.9|46193.9|4
1740146280000|2025-02-21 13:58:00|46213.9|46193.9|46211.3|46191.3|46216.2|46196.2|46211.3|46191.3|5
1740146290000|2025-02-21 13:58:10|46208.7|46188.7|46213.6|46193.6|46216.1|46196.1|46208.7|46188.7|8
1740146300000|2025-02-21 13:58:20|46216.1|46196.1|46211.2|46191.2|46216.1|46196.1|46211.2|46191.2|1
1740146310000|2025-02-21 13:58:30|46211.3|46191.3|46216.2|46196.2|46216.2|46196.2|46211.1|46191.1|13
1740146320000|2025-02-21 13:58:40|46216.3|46196.3|46218.8|46198.8|46221.2|46201.2|46216.3|46196.3|1
1740146330000|2025-02-21 13:58:50|46218.7|46198.7|46218.8|46198.8|46218.8|46198.8|46213.8|46193.8|19
1740146340000|2025-02-21 13:59:00|46216.4|46196.4|46216.3|46196.3|46216.4|46196.4|46216.3|46196.3|2
1740146350000|2025-02-21 13:59:10|46218.8|46198.8|46216.2|46196.2|46218.8|46198.8|46213.8|46193.8|11
1740146360000|2025-02-21 13:59:20|46216.3|46196.3|46218.8|46198.8|46221.2|46201.2|46216.2|46196.2|6
1740146370000|2025-02-21 13:59:30|46221.2|46201.2|46218.8|46198.8|46223.7|46203.7|46218.8|46198.8|1
1740146380000|2025-02-21 13:59:40|46221.2|46201.2|46221.2|46201.2|46221.2|46201.2|46221.2|46201.2|0
1740146390000|2025-02-21 13:59:50|46218.8|46198.8|46216.3|46196.3|46221.2|46201.2|46216.3|46196.3|4
1740146400000|2025-02-21 14:00:00|46216.2|46196.2|46216.2|46196.2|46216.2|46196.2|46211.3|46191.3|17
1740146410000|2025-02-21 14:00:10|46218.8|46198.8|46233.7|46213.7|46233.8|46213.8|46218.8|46198.8|14
1740146420000|2025-02-21 14:00:20|46233.8|46213.8|46233.9|46213.9|46233.9|46213.9|46233.8|46213.8|3
1740146430000|2025-02-21 14:00:30|46233.8|46213.8|46236.2|46216.2|46236.2|46216.2|46228.8|46208.8|15
1740146440000|2025-02-21 14:00:40|46238.7|46218.7|46241.3|46221.3|46241.3|46221.3|46236.2|46216.2|6
1740146450000|2025-02-21 14:00:50|46241.4|46221.4|46243.7|46223.7|46246.2|46226.2|46241.4|46221.4|6
1740146460000|2025-02-21 14:01:00|46243.8|46223.8|46223.8|46203.8|46243.8|46223.8|46223.8|46203.8|17
1740146470000|2025-02-21 14:01:10|46221.3|46201.3|46236.3|46216.3|46236.3|46216.3|46221.3|46201.3|18
1740146480000|2025-02-21 14:01:20|||||||||9
1740146490000|2025-02-21 14:01:30|46236.2|46216.2|46238.8|46218.8|46238.8|46218.8|46233.8|46213.8|2
1740146500000|2025-02-21 14:01:40|46241.3|46221.3|46251.3|46231.3|46251.3|46231.3|46241.3|46221.3|8
1740146510000|2025-02-21 14:01:50|46251.2|46231.2|46251.3|46231.3|46251.3|46231.3|46251.2|46231.2|2
1740146520000|2025-02-21 14:02:00|46253.8|46233.8|46251.3|46231.3|46256.3|46236.3|46248.7|46228.7|13
1740146530000|2025-02-21 14:02:10|46253.9|46233.9|46248.8|46228.8|46256.3|46236.3|46248.8|46228.8|9
1740146540000|2025-02-21 14:02:20|46246.3|46226.3|46246.3|46226.3|46246.3|46226.3|46241.2|46221.2|9
1740146550000|2025-02-21 14:02:30|46251.3|46231.3|46251.4|46231.4|46253.9|46233.9|46251.3|46231.3|3
1740146560000|2025-02-21 14:02:40|46248.9|46228.9|46251.4|46231.4|46251.4|46231.4|46248.9|46228.9|2
1740146570000|2025-02-21 14:02:50|46251.3|46231.3|46251.3|46231.3|46251.3|46231.3|46248.8|46228.8|1
1740146580000|2025-02-21 14:03:00|46248.9|46228.9|46246.4|46226.4|46251.4|46231.4|46243.9|46223.9|28
1740146590000|2025-02-21 14:03:10|46248.8|46228.8|46253.9|46233.9|46253.9|46233.9|46248.8|46228.8|9
1740146600000|2025-02-21 14:03:20|46256.4|46236.4|46268.9|46248.9|46268.9|46248.9|46256.4|46236.4|8
1740146610000|2025-02-21 14:03:30|46268.8|46248.8|46271.3|46251.3|46271.3|46251.3|46266.4|46246.4|2
1740146620000|2025-02-21 14:03:40|46273.8|46253.8|46273.8|46253.8|46273.8|46253.8|46271.4|46251.4|1
1740146630000|2025-02-21 14:03:50|46273.9|46253.9|46273.9|46253.9|46276.4|46256.4|46273.9|46253.9|6
1740146640000|2025-02-21 14:04:00|46273.8|46253.8|46276.4|46256.4|46276.4|46256.4|46271.3|46251.3|6
1740146650000|2025-02-21 14:04:10|46278.8|46258.8|46271.4|46251.4|46286.3|46266.3|46266.3|46246.3|27
1740146660000|2025-02-21 14:04:20|46273.8|46253.8|46258.8|46238.8|46273.8|46253.8|46256.4|46236.4|12
1740146670000|2025-02-21 14:04:30|46256.3|46236.3|46261.3|46241.3|46263.8|46243.8|46246.3|46226.3|26
1740146680000|2025-02-21 14:04:40|46263.7|46243.7|46263.8|46243.8|46263.8|46243.8|46258.8|46238.8|10
1740146690000|2025-02-21 14:04:50|46261.4|46241.4|46266.3|46246.3|46266.3|46246.3|46261.3|46241.3|18
1740146700000|2025-02-21 14:05:00|46263.8|46243.8|46271.4|46251.4|46271.4|46251.4|46263.8|46243.8|8
1740146710000|2025-02-21 14:05:10|46269|46249|46266.3|46246.3|46269|46249|46266.3|46246.3|8
1740146720000|2025-02-21 14:05:20|46261.3|46241.3|46268.9|46248.9|46271.3|46251.3|46256.3|46236.3|9
1740146730000|2025-02-21 14:05:30|46271.4|46251.4|46266.4|46246.4|46271.4|46251.4|46266.4|46246.4|5
1740146740000|2025-02-21 14:05:40|46278.8|46258.8|46268.9|46248.9|46278.8|46258.8|46268.9|46248.9|13
1740146750000|2025-02-21 14:05:50|46268.8|46248.8|46271.4|46251.4|46273.8|46253.8|46268.8|46248.8|18
1740146760000|2025-02-21 14:06:00|46276.3|46256.3|46261.4|46241.4|46276.3|46256.3|46256.3|46236.3|28
1740146770000|2025-02-21 14:06:10|46263.8|46243.8|46271.3|46251.3|46271.3|46251.3|46263.8|46243.8|12
1740146780000|2025-02-21 14:06:20|46271.4|46251.4|46271.3|46251.3|46271.5|46251.5|46271.3|46251.3|7
1740146790000|2025-02-21 14:06:30|46271.2|46251.2|46273.9|46253.9|46273.9|46253.9|46271.2|46251.2|2
1740146800000|2025-02-21 14:06:40|46276.3|46256.3|46276.4|46256.4|46276.4|46256.4|46276.3|46256.3|12
1740146810000|2025-02-21 14:06:50|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|2
1740146820000|2025-02-21 14:07:00|46284|46264|46301.2|46281.2|46301.2|46281.2|46284|46264|15
1740146830000|2025-02-21 14:07:10|46296.4|46276.4|46296.3|46276.3|46296.4|46276.4|46296.3|46276.3|8
1740146840000|2025-02-21 14:07:20|46291.4|46271.4|46288.8|46268.8|46291.4|46271.4|46288.8|46268.8|0
1740146850000|2025-02-21 14:07:30|46288.9|46268.9|46296.3|46276.3|46296.3|46276.3|46283.8|46263.8|12
1740146860000|2025-02-21 14:07:40|46296.4|46276.4|46296.3|46276.3|46298.8|46278.8|46296.3|46276.3|5
1740146870000|2025-02-21 14:07:50|46291.3|46271.3|46288.8|46268.8|46291.3|46271.3|46286.4|46266.4|4
1740146880000|2025-02-21 14:08:00|46288.9|46268.9|46288.8|46268.8|46291.3|46271.3|46288.8|46268.8|9
1740146890000|2025-02-21 14:08:10|46286.3|46266.3|46286.4|46266.4|46286.4|46266.4|46286.3|46266.3|4
1740146900000|2025-02-21 14:08:20|46286.5|46266.5|46291.3|46271.3|46291.3|46271.3|46286.5|46266.5|2
1740146910000|2025-02-21 14:08:30|||||||||1
1740146920000|2025-02-21 14:08:40|46286.3|46266.3|46281.4|46261.4|46286.3|46266.3|46281.3|46261.3|7
1740146940000|2025-02-21 14:09:00|46286.3|46266.3|46286.3|46266.3|46291.2|46271.2|46286.3|46266.3|15
1740146950000|2025-02-21 14:09:10|46286.4|46266.4|46296.3|46276.3|46296.3|46276.3|46286.4|46266.4|10
1740146960000|2025-02-21 14:09:20|46296.4|46276.4|46301.4|46281.4|46301.4|46281.4|46296.3|46276.3|14
1740146970000|2025-02-21 14:09:30|46301.5|46281.5|46308.8|46288.8|46313.8|46293.8|46301.5|46281.5|10
1740146980000|2025-02-21 14:09:40|46308.9|46288.9|46308.9|46288.9|46311.3|46291.3|46306.5|46286.5|7
1740146990000|2025-02-21 14:09:50|46311.4|46291.4|46313.9|46293.9|46313.9|46293.9|46311.4|46291.4|2
1740147000000|2025-02-21 14:10:00|46314|46294|46303.9|46283.9|46321.3|46301.3|46301.5|46281.5|15
1740147010000|2025-02-21 14:10:10|46298.9|46278.9|46266.5|46246.5|46298.9|46278.9|46266.5|46246.5|33
1740147020000|2025-02-21 14:10:20|46266.6|46246.6|46263.8|46243.8|46269|46249|46261.4|46241.4|8
1740147030000|2025-02-21 14:10:30|46263.9|46243.9|46266.4|46246.4|46266.4|46246.4|46261.4|46241.4|5
1740147040000|2025-02-21 14:10:40|46266.5|46246.5|46266.3|46246.3|46266.5|46246.5|46266.2|46246.2|4
1740147050000|2025-02-21 14:10:50|46266.4|46246.4|46266.2|46246.2|46266.4|46246.4|46263.8|46243.8|5
1740147060000|2025-02-21 14:11:00|46263.8|46243.8|46256.3|46236.3|46263.8|46243.8|46251.4|46231.4|15
1740147070000|2025-02-21 14:11:10|46264|46244|46266.3|46246.3|46266.5|46246.5|46264|46244|13
1740147080000|2025-02-21 14:11:20|46263.8|46243.8|46261.4|46241.4|46263.9|46243.9|46261.3|46241.3|5
1740147090000|2025-02-21 14:11:30|46266.3|46246.3|46271.2|46251.2|46271.2|46251.2|46266.3|46246.3|3
1740147100000|2025-02-21 14:11:40|46271.3|46251.3|46276.4|46256.4|46276.4|46256.4|46271.3|46251.3|12
1740147110000|2025-02-21 14:11:50|46276.5|46256.5|46283.8|46263.8|46283.8|46263.8|46276.5|46256.5|4
1740147120000|2025-02-21 14:12:00|46271.4|46251.4|46271.3|46251.3|46271.4|46251.4|46266.4|46246.4|13
1740147130000|2025-02-21 14:12:10|46273.9|46253.9|46273.7|46253.7|46276.3|46256.3|46273.7|46253.7|5
1740147140000|2025-02-21 14:12:20|46271.3|46251.3|46286.3|46266.3|46286.3|46266.3|46271.3|46251.3|6
1740147150000|2025-02-21 14:12:30|46288.8|46268.8|46293.9|46273.9|46293.9|46273.9|46288.8|46268.8|4
1740147160000|2025-02-21 14:12:40|46293.8|46273.8|46286.2|46266.2|46296.3|46276.3|46286.2|46266.2|1
1740147170000|2025-02-21 14:12:50|46283.7|46263.7|46288.8|46268.8|46288.8|46268.8|46283.7|46263.7|7
1740147180000|2025-02-21 14:13:00|46286.4|46266.4|46283.8|46263.8|46286.4|46266.4|46283.8|46263.8|3
1740147190000|2025-02-21 14:13:10|46281.3|46261.3|46273.7|46253.7|46281.3|46261.3|46273.7|46253.7|10
1740147200000|2025-02-21 14:13:20|46273.8|46253.8|46266.2|46246.2|46273.8|46253.8|46266.2|46246.2|10
1740147210000|2025-02-21 14:13:30|46266.3|46246.3|46271.2|46251.2|46273.6|46253.6|46266.3|46246.3|5
1740147220000|2025-02-21 14:13:40|46266.2|46246.2|46253.6|46233.6|46266.2|46246.2|46253.6|46233.6|14
1740147230000|2025-02-21 14:13:50|46248.7|46228.7|46243.6|46223.6|46248.7|46228.7|46243.6|46223.6|14
1740147240000|2025-02-21 14:14:00|46241.1|46221.1|46238.5|46218.5|46243.5|46223.5|46238.5|46218.5|4
1740147250000|2025-02-21 14:14:10|46236|46216|46231.1|46211.1|46236|46216|46231|46211|7
1740147260000|2025-02-21 14:14:20|46233.5|46213.5|46236.1|46216.1|46236.1|46216.1|46231.1|46211.1|28
1740147270000|2025-02-21 14:14:30|46233.6|46213.6|46233.5|46213.5|46236.1|46216.1|46233.5|46213.5|9
1740147280000|2025-02-21 14:14:40|46231.1|46211.1|46221.1|46201.1|46231.1|46211.1|46221.1|46201.1|12
1740147290000|2025-02-21 14:14:50|46218.6|46198.6|46218.6|46198.6|46218.6|46198.6|46216.1|46196.1|9
1740147300000|2025-02-21 14:15:00|46216.2|46196.2|46221.4|46201.4|46226.2|46206.2|46211.1|46191.1|134
1740147310000|2025-02-21 14:15:10|46216.4|46196.4|46213.8|46193.8|46218.8|46198.8|46213.8|46193.8|57
1740147320000|2025-02-21 14:15:20|46213.9|46193.9|46216.3|46196.3|46216.3|46196.3|46213.8|46193.8|2
1740147330000|2025-02-21 14:15:30|46213.8|46193.8|46213.8|46193.8|46213.8|46193.8|46208.9|46188.9|15
1740147340000|2025-02-21 14:15:40|46213.9|46193.9|46221.2|46201.2|46221.2|46201.2|46213.9|46193.9|1
1740147350000|2025-02-21 14:15:50|46221.1|46201.1|46221.4|46201.4|46221.4|46201.4|46216.3|46196.3|6
1740147360000|2025-02-21 14:16:00|46221.5|46201.5|46233.8|46213.8|46236.3|46216.3|46221.5|46201.5|26
1740147370000|2025-02-21 14:16:10|46236.3|46216.3|46258.8|46238.8|46258.9|46238.9|46233.9|46213.9|9
1740147380000|2025-02-21 14:16:20|46256.4|46236.4|46259|46239|46261.4|46241.4|46256.4|46236.4|2
1740147390000|2025-02-21 14:16:30|46261.4|46241.4|46258.8|46238.8|46261.4|46241.4|46256.4|46236.4|2
1740147400000|2025-02-21 14:16:40|46256.4|46236.4|46256.4|46236.4|46259|46239|46256.4|46236.4|3
1740147410000|2025-02-21 14:16:50|46259|46239|46259|46239|46261.4|46241.4|46259|46239|1
1740147420000|2025-02-21 14:17:00|46261.4|46241.4|46268.9|46248.9|46268.9|46248.9|46261.4|46241.4|14
1740147430000|2025-02-21 14:17:10|46271.4|46251.4|46278.8|46258.8|46278.9|46258.9|46271.4|46251.4|9
1740147440000|2025-02-21 14:17:20|46276.4|46256.4|46269|46249|46279|46259|46269|46249|6
1740147450000|2025-02-21 14:17:30|46268.9|46248.9|46264|46244|46269|46249|46264|46244|4
1740147460000|2025-02-21 14:17:40|46261.6|46241.6|46264|46244|46264|46244|46261.6|46241.6|0
1740147470000|2025-02-21 14:17:50|46266.5|46246.5|46266.4|46246.4|46266.5|46246.5|46264|46244|0
1740147480000|2025-02-21 14:18:00|46268.8|46248.8|46281.3|46261.3|46281.3|46261.3|46266.4|46246.4|10
1740147490000|2025-02-21 14:18:10|46278.9|46258.9|46271.4|46251.4|46278.9|46258.9|46271.4|46251.4|8
1740147500000|2025-02-21 14:18:20|46271.3|46251.3|46268.8|46248.8|46271.4|46251.4|46268.8|46248.8|6
1740147510000|2025-02-21 14:18:30|46268.7|46248.7|46263.8|46243.8|46268.7|46248.7|46261.4|46241.4|15
1740147520000|2025-02-21 14:18:40|46261.4|46241.4|46259|46239|46263.8|46243.8|46258.9|46238.9|3
1740147530000|2025-02-21 14:18:50|46258.9|46238.9|46243.8|46223.8|46258.9|46238.9|46243.8|46223.8|4
1740147540000|2025-02-21 14:19:00|46243.7|46223.7|46246.4|46226.4|46248.8|46228.8|46243.7|46223.7|7
1740147550000|2025-02-21 14:19:10|46246.3|46226.3|46243.9|46223.9|46246.3|46226.3|46243.9|46223.9|6
1740147560000|2025-02-21 14:19:20|46243.8|46223.8|46246.4|46226.4|46248.9|46228.9|46241.4|46221.4|18
1740147570000|2025-02-21 14:19:30|46246.3|46226.3|46251.3|46231.3|46253.7|46233.7|46246.3|46226.3|17
1740147580000|2025-02-21 14:19:40|46248.9|46228.9|46241.4|46221.4|46248.9|46228.9|46241.4|46221.4|80
1740147590000|2025-02-21 14:19:50|46241.5|46221.5|46248.9|46228.9|46248.9|46228.9|46241.4|46221.4|5
1740147600000|2025-02-21 14:20:00|46251.3|46231.3|46258.8|46238.8|46263.8|46243.8|46251.3|46231.3|11
1740147610000|2025-02-21 14:20:10|46258.9|46238.9|46261.4|46241.4|46261.4|46241.4|46258.9|46238.9|8
1740147620000|2025-02-21 14:20:20|46263.8|46243.8|46263.8|46243.8|46263.8|46243.8|46263.8|46243.8|0
1740147630000|2025-02-21 14:20:30|46266.3|46246.3|46288.9|46268.9|46288.9|46268.9|46266.3|46246.3|18
1740147640000|2025-02-21 14:20:40|46289|46269|46293.8|46273.8|46293.8|46273.8|46289|46269|0
1740147650000|2025-02-21 14:20:50|46296.3|46276.3|46301.3|46281.3|46301.3|46281.3|46296.3|46276.3|9
1740147660000|2025-02-21 14:21:00|46298.8|46278.8|46296.3|46276.3|46298.8|46278.8|46296.3|46276.3|0
1740147670000|2025-02-21 14:21:10|46296.5|46276.5|46301.3|46281.3|46301.4|46281.4|46296.5|46276.5|7
1740147680000|2025-02-21 14:21:20|46303.7|46283.7|46311.2|46291.2|46311.2|46291.2|46303.7|46283.7|17
1740147690000|2025-02-21 14:21:30|46308.8|46288.8|46308.8|46288.8|46308.8|46288.8|46306.3|46286.3|3
1740147700000|2025-02-21 14:21:40|46306.3|46286.3|46311.3|46291.3|46311.3|46291.3|46306.3|46286.3|5
1740147710000|2025-02-21 14:21:50|46308.8|46288.8|46311.3|46291.3|46311.3|46291.3|46306.4|46286.4|5
1740147720000|2025-02-21 14:22:00|46311.4|46291.4|46316.3|46296.3|46316.3|46296.3|46311.4|46291.4|1
1740147730000|2025-02-21 14:22:10|||||||||15
1740147740000|2025-02-21 14:22:20|46316.2|46296.2|46316.3|46296.3|46316.3|46296.3|46313.8|46293.8|34
1740147750000|2025-02-21 14:22:30|46313.8|46293.8|46318.8|46298.8|46318.8|46298.8|46313.8|46293.8|24
1740147760000|2025-02-21 14:22:40|46318.7|46298.7|46318.8|46298.8|46318.8|46298.8|46318.7|46298.7|2
1740147770000|2025-02-21 14:22:50|46318.7|46298.7|46313.8|46293.8|46318.7|46298.7|46313.8|46293.8|8
1740147780000|2025-02-21 14:23:00|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|46311.3|46291.3|5
1740147790000|2025-02-21 14:23:10|46311|46291|46311.3|46291.3|46311.3|46291.3|46303.8|46283.8|11
1740147800000|2025-02-21 14:23:20|46313.8|46293.8|46313.8|46293.8|46313.8|46293.8|46311.4|46291.4|2
1740147810000|2025-02-21 14:23:30|46311.3|46291.3|46306.3|46286.3|46313.8|46293.8|46301.3|46281.3|39
1740147820000|2025-02-21 14:23:40|46308.8|46288.8|46301.2|46281.2|46308.8|46288.8|46298.7|46278.7|26
1740147830000|2025-02-21 14:23:50|46298.7|46278.7|46303.8|46283.8|46306.2|46286.2|46298.7|46278.7|21
1740147840000|2025-02-21 14:24:00|46303.7|46283.7|46303.7|46283.7|46306.2|46286.2|46303.7|46283.7|2
1740147850000|2025-02-21 14:24:10|46301.2|46281.2|46296.2|46276.2|46301.2|46281.2|46293.8|46273.8|18
1740147860000|2025-02-21 14:24:20|46293.8|46273.8|46283.9|46263.9|46293.8|46273.8|46273.7|46253.7|94
1740147870000|2025-02-21 14:24:30|46286.4|46266.4|46314.2|46294.2|46314.2|46294.2|46286.4|46266.4|74
1740147880000|2025-02-21 14:24:40|46311.8|46291.8|46298.9|46278.9|46314.2|46294.2|46298.9|46278.9|130
1740147890000|2025-02-21 14:24:50|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|46296.4|46276.4|2
1740147900000|2025-02-21 14:25:00|46298.9|46278.9|46301.4|46281.4|46301.4|46281.4|46296.4|46276.4|3
1740147910000|2025-02-21 14:25:10|46303.9|46283.9|46306.4|46286.4|46308.9|46288.9|46303.9|46283.9|6
1740147920000|2025-02-21 14:25:20|46306.5|46286.5|46299|46279|46306.5|46286.5|46299|46279|1
1740147930000|2025-02-21 14:25:30|46296.5|46276.5|46296.5|46276.5|46296.5|46276.5|46296.5|46276.5|9
1740147940000|2025-02-21 14:25:40|46298.9|46278.9|46304|46284|46304|46284|46298.9|46278.9|2
1740147950000|2025-02-21 14:25:50|||||||||5
1740147960000|2025-02-21 14:26:00|46306.5|46286.5|46309|46289|46309|46289|46306.5|46286.5|7
1740147970000|2025-02-21 14:26:10|46311.5|46291.5|46314|46294|46316.5|46296.5|46311.5|46291.5|10
1740147980000|2025-02-21 14:26:20|46316.5|46296.5|46314|46294|46316.5|46296.5|46313.8|46293.8|2
1740147990000|2025-02-21 14:26:30|46316.5|46296.5|46318.9|46298.9|46318.9|46298.9|46314|46294|0
1740148000000|2025-02-21 14:26:40|46316.5|46296.5|46316.6|46296.6|46318.9|46298.9|46316.5|46296.5|0
1740148010000|2025-02-21 14:26:50|46319.1|46299.1|46323.9|46303.9|46326.3|46306.3|46316.6|46296.6|0
1740148020000|2025-02-21 14:27:00|46321.5|46301.5|46341.5|46321.5|46344|46324|46321.5|46301.5|16
1740148030000|2025-02-21 14:27:10|46343.9|46323.9|46341.3|46321.3|46343.9|46323.9|46338.9|46318.9|12
1740148040000|2025-02-21 14:27:20|46338.9|46318.9|46346.5|46326.5|46349.1|46329.1|46336.5|46316.5|4
1740148050000|2025-02-21 14:27:30|46339.1|46319.1|46344|46324|46346.4|46326.4|46334.1|46314.1|7
1740148060000|2025-02-21 14:27:40|46346.5|46326.5|46331.6|46311.6|46346.5|46326.5|46331.6|46311.6|108
1740148070000|2025-02-21 14:27:50|46329.1|46309.1|46329.1|46309.1|46331.6|46311.6|46329.1|46309.1|1
1740148080000|2025-02-21 14:28:00|46326.6|46306.6|46326.6|46306.6|46326.7|46306.7|46321.7|46301.7|4
1740148090000|2025-02-21 14:28:10|46324.2|46304.2|46319.1|46299.1|46324.2|46304.2|46319.1|46299.1|4
1740148100000|2025-02-21 14:28:20|46316.7|46296.7|46316.9|46296.9|46316.9|46296.9|46314.1|46294.1|55
1740148110000|2025-02-21 14:28:30|46317.1|46297.1|46349|46329|46349|46329|46317.1|46297.1|26
1740148120000|2025-02-21 14:28:40|46351.4|46331.4|46359.1|46339.1|46361.7|46341.7|46351.4|46331.4|11
1740148130000|2025-02-21 14:28:50|46361.7|46341.7|46364|46344|46364.1|46344.1|46361.6|46341.6|28
1740148140000|2025-02-21 14:29:00|46361.6|46341.6|46359.2|46339.2|46364|46344|46359.2|46339.2|17
1740148150000|2025-02-21 14:29:10|46361.6|46341.6|46366.6|46346.6|46366.6|46346.6|46361.6|46341.6|7
1740148160000|2025-02-21 14:29:20|46364.2|46344.2|46361.6|46341.6|46366.6|46346.6|46361.6|46341.6|0
1740148170000|2025-02-21 14:29:30|46359.2|46339.2|46336.4|46316.4|46359.2|46339.2|46336.4|46316.4|157
1740148180000|2025-02-21 14:29:40|46333.9|46313.9|46341.6|46321.6|46341.6|46321.6|46333.9|46313.9|6
1740148190000|2025-02-21 14:29:50|46344|46324|46339|46319|46344|46324|46336.4|46316.4|125
1740148200000|2025-02-21 14:30:00|46338.9|46318.9|46338.9|46318.9|46341.5|46321.5|46336.5|46316.5|33
1740148210000|2025-02-21 14:30:10|46336.5|46316.5|46344.1|46324.1|46346.6|46326.6|46336.5|46316.5|15
1740148220000|2025-02-21 14:30:20|46344|46324|46321.5|46301.5|46344|46324|46319.3|46299.3|29
1740148230000|2025-02-21 14:30:30|46323.9|46303.9|46331.5|46311.5|46331.5|46311.5|46319|46299|2
1740148240000|2025-02-21 14:30:40|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|46329|46309|4
1740148250000|2025-02-21 14:30:50|46334.1|46314.1|46341.6|46321.6|46341.6|46321.6|46334.1|46314.1|3
1740148260000|2025-02-21 14:31:00|46341.7|46321.7|46346.6|46326.6|46346.6|46326.6|46339|46319|19
1740148270000|2025-02-21 14:31:10|46346.7|46326.7|46361.6|46341.6|46361.6|46341.6|46346.7|46326.7|10
1740148280000|2025-02-21 14:31:20|46364.1|46344.1|46389|46369|46391.5|46371.5|46361.6|46341.6|12
1740148290000|2025-02-21 14:31:30|46389.1|46369.1|46379|46359|46391.5|46371.5|46379|46359|10
1740148300000|2025-02-21 14:31:40|46376.6|46356.6|46371.4|46351.4|46376.6|46356.6|46371.4|46351.4|6
1740148310000|2025-02-21 14:31:50|46369|46349|46364|46344|46369|46349|46364|46344|4
1740148320000|2025-02-21 14:32:00|46361.5|46341.5|46351.5|46331.5|46361.5|46341.5|46351.5|46331.5|21
1740148330000|2025-02-21 14:32:10|46351.4|46331.4|46356.6|46336.6|46356.6|46336.6|46351.4|46331.4|18
1740148340000|2025-02-21 14:32:20|46356.5|46336.5|46361.5|46341.5|46361.5|46341.5|46356.5|46336.5|7
1740148350000|2025-02-21 14:32:30|46361.6|46341.6|46364|46344|46368.8|46348.8|46361.6|46341.6|7
1740148360000|2025-02-21 14:32:40|46363.9|46343.9|46363.8|46343.8|46366.3|46346.3|46361.5|46341.5|169
1740148370000|2025-02-21 14:32:50|46366.2|46346.2|46363.7|46343.7|46366.3|46346.3|46361.3|46341.3|15
1740148380000|2025-02-21 14:33:00|46363.8|46343.8|46341.3|46321.3|46366.2|46346.2|46341.3|46321.3|10
1740148390000|2025-02-21 14:33:10|46343.7|46323.7|46349.1|46329.1|46353.5|46333.5|46343.7|46323.7|89
1740148400000|2025-02-21 14:33:20|46351.5|46331.5|46346.4|46326.4|46351.5|46331.5|46346.4|46326.4|0
1740148410000|2025-02-21 14:33:30|46346.6|46326.6|46361.5|46341.5|46366.4|46346.4|46344|46324|13
1740148420000|2025-02-21 14:33:40|46361.4|46341.4|46361.5|46341.5|46361.5|46341.5|46356.5|46336.5|5
1740148430000|2025-02-21 14:33:50|46361.4|46341.4|46361.4|46341.4|46361.5|46341.5|46358.9|46338.9|1
1740148440000|2025-02-21 14:34:00|46358.9|46338.9|46361.4|46341.4|46361.5|46341.5|46356.5|46336.5|13
1740148450000|2025-02-21 14:34:10|46361.5|46341.5|46366.4|46346.4|46366.4|46346.4|46361.4|46341.4|4
1740148460000|2025-02-21 14:34:20|46364|46344|46361.4|46341.4|46366.4|46346.4|46356.4|46336.4|5
1740148470000|2025-02-21 14:34:30|46363.9|46343.9|46363.9|46343.9|46363.9|46343.9|46358.9|46338.9|9
1740148480000|2025-02-21 14:34:40|46361.5|46341.5|46361.4|46341.4|46366.4|46346.4|46361.4|46341.4|5
1740148490000|2025-02-21 14:34:50|46366.3|46346.3|46358.9|46338.9|46366.3|46346.3|46358.9|46338.9|4
1740148500000|2025-02-21 14:35:00|46359.1|46339.1|46339|46319|46363.9|46343.9|46336.6|46316.6|7
1740148510000|2025-02-21 14:35:10|46339.1|46319.1|46344.1|46324.1|46351.5|46331.5|46339.1|46319.1|8
1740148520000|2025-02-21 14:35:20|46341.6|46321.6|46331.6|46311.6|46341.6|46321.6|46331.6|46311.6|7
1740148530000|2025-02-21 14:35:30|46334|46314|46321.4|46301.4|46334|46314|46316.5|46296.5|6
1740148540000|2025-02-21 14:35:40|46321.5|46301.5|46321.5|46301.5|46326.5|46306.5|46318.9|46298.9|11
1740148550000|2025-02-21 14:35:50|46323.9|46303.9|46331.4|46311.4|46331.4|46311.4|46323.9|46303.9|1
1740148560000|2025-02-21 14:36:00|46329|46309|46334.1|46314.1|46334.1|46314.1|46329|46309|5
1740148570000|2025-02-21 14:36:10|46339|46319|46328.9|46308.9|46339|46319|46328.9|46308.9|15
1740148580000|2025-02-21 14:36:20|46326.5|46306.5|46318.8|46298.8|46326.5|46306.5|46318.8|46298.8|4
1740148590000|2025-02-21 14:36:30|46316.4|46296.4|46306.4|46286.4|46318.9|46298.9|46306.4|46286.4|24
1740148600000|2025-02-21 14:36:40|46306.1|46286.1|46303.9|46283.9|46306.4|46286.4|46293.7|46273.7|28
1740148610000|2025-02-21 14:36:50|46301.4|46281.4|46301.3|46281.3|46301.4|46281.4|46288.7|46268.7|15
1740148620000|2025-02-21 14:37:00|46303.7|46283.7|46318.8|46298.8|46318.8|46298.8|46303.7|46283.7|2
1740148630000|2025-02-21 14:37:10|46318.9|46298.9|46316.3|46296.3|46321.3|46301.3|46313.9|46293.9|7
1740148640000|2025-02-21 14:37:20|46313.9|46293.9|46316.4|46296.4|46318.8|46298.8|46313.9|46293.9|0
1740148650000|2025-02-21 14:37:30|46318.8|46298.8|46311.4|46291.4|46318.8|46298.8|46311.4|46291.4|4
1740148660000|2025-02-21 14:37:40|46311.3|46291.3|46313.7|46293.7|46316.3|46296.3|46311.3|46291.3|3
1740148670000|2025-02-21 14:37:50|46313.8|46293.8|46326.3|46306.3|46328.7|46308.7|46313.8|46293.8|10
1740148680000|2025-02-21 14:38:00|46328.7|46308.7|46333.9|46313.9|46333.9|46313.9|46328.7|46308.7|4
1740148690000|2025-02-21 14:38:10|46333.8|46313.8|46328.7|46308.7|46336.4|46316.4|46328.7|46308.7|7
1740148700000|2025-02-21 14:38:20|46328.8|46308.8|46326.3|46306.3|46328.9|46308.9|46326.3|46306.3|1
1740148710000|2025-02-21 14:38:30|46328.7|46308.7|46328.7|46308.7|46328.8|46308.8|46326.3|46306.3|0
1740148720000|2025-02-21 14:38:40|46328.8|46308.8|46336.2|46316.2|46336.2|46316.2|46328.8|46308.8|4
1740148730000|2025-02-21 14:38:50|46333.7|46313.7|46336.3|46316.3|46336.3|46316.3|46331.3|46311.3|1
1740148740000|2025-02-21 14:39:00|46336.4|46316.4|46336.3|46316.3|46336.4|46316.4|46333.8|46313.8|2
1740148750000|2025-02-21 14:39:10|46338.7|46318.7|46341.2|46321.2|46343.6|46323.6|46338.7|46318.7|10
1740148760000|2025-02-21 14:39:20|46338.8|46318.8|46331.2|46311.2|46338.8|46318.8|46331.2|46311.2|8
1740148770000|2025-02-21 14:39:30|46331.1|46311.1|46343.8|46323.8|46346.3|46326.3|46326.3|46306.3|26
1740148780000|2025-02-21 14:39:40|46346.2|46326.2|46353.7|46333.7|46353.7|46333.7|46346.2|46326.2|7
1740148790000|2025-02-21 14:39:50|46356.1|46336.1|46356.5|46336.5|46363.7|46343.7|46354.1|46334.1|6
1740148800000|2025-02-21 14:40:00|46356.3|46336.3|46356.3|46336.3|46361.1|46341.1|46353.9|46333.9|6
1740148810000|2025-02-21 14:40:10|46353.9|46333.9|46366.3|46346.3|46366.3|46346.3|46353.9|46333.9|20
1740148820000|2025-02-21 14:40:20|46363.9|46343.9|46368.8|46348.8|46368.8|46348.8|46363.7|46343.7|1
1740148830000|2025-02-21 14:40:30|46371.2|46351.2|46368.8|46348.8|46373.8|46353.8|46368.8|46348.8|2
1740148840000|2025-02-21 14:40:40|46366.3|46346.3|46358.8|46338.8|46366.3|46346.3|46358.8|46338.8|1
1740148850000|2025-02-21 14:40:50|46361.3|46341.3|46368.8|46348.8|46371.3|46351.3|46358.8|46338.8|160
1740148860000|2025-02-21 14:41:00|46368.6|46348.6|46356.3|46336.3|46368.6|46348.6|46356.3|46336.3|7
1740148870000|2025-02-21 14:41:10|46356.1|46336.1|46353.8|46333.8|46358.7|46338.7|46351.2|46331.2|5
1740148880000|2025-02-21 14:41:20|46356.2|46336.2|46356.3|46336.3|46356.3|46336.3|46351.3|46331.3|19
1740148890000|2025-02-21 14:41:30|46356.4|46336.4|46358.7|46338.7|46358.8|46338.8|46356.3|46336.3|12
1740148900000|2025-02-21 14:41:40|46356.3|46336.3|46351.3|46331.3|46356.3|46336.3|46351.3|46331.3|2
1740148910000|2025-02-21 14:41:50|46351.4|46331.4|46348.7|46328.7|46351.4|46331.4|46348.7|46328.7|8
1740148920000|2025-02-21 14:42:00|46346.3|46326.3|46341.4|46321.4|46348.7|46328.7|46341.4|46321.4|3
1740148930000|2025-02-21 14:42:10|46343.8|46323.8|46343.7|46323.7|46343.8|46323.8|46341.3|46321.3|5
1740148940000|2025-02-21 14:42:20|46341.3|46321.3|46336.3|46316.3|46341.3|46321.3|46336.3|46316.3|17
1740148950000|2025-02-21 14:42:30|46341.3|46321.3|46341.5|46321.5|46341.5|46321.5|46336.4|46316.4|23
1740148960000|2025-02-21 14:42:40|46339.1|46319.1|46329.3|46309.3|46341.5|46321.5|46329.3|46309.3|11
1740148970000|2025-02-21 14:42:50|46326.6|46306.6|46329|46309|46329|46309|46324.2|46304.2|3
1740148980000|2025-02-21 14:43:00|46331.4|46311.4|46316.4|46296.4|46331.4|46311.4|46316.4|46296.4|4
1740148990000|2025-02-21 14:43:10|46314|46294|46308.8|46288.8|46314|46294|46308.8|46288.8|7
1740149000000|2025-02-21 14:43:20|46306.4|46286.4|46308.8|46288.8|46308.8|46288.8|46306.4|46286.4|3
1740149010000|2025-02-21 14:43:30|46308.7|46288.7|46308.7|46288.7|46308.8|46288.8|46308.7|46288.7|0
1740149020000|2025-02-21 14:43:40|46308.8|46288.8|46306.3|46286.3|46308.8|46288.8|46306.3|46286.3|2
1740149030000|2025-02-21 14:43:50|46303.9|46283.9|46303.8|46283.8|46308.8|46288.8|46301.4|46281.4|17
1740149040000|2025-02-21 14:44:00|46306.2|46286.2|46311.4|46291.4|46316.3|46296.3|46306.2|46286.2|2
1740149050000|2025-02-21 14:44:10|46311.3|46291.3|46313.8|46293.8|46313.8|46293.8|46311.3|46291.3|14
1740149060000|2025-02-21 14:44:20|46313.9|46293.9|46316.3|46296.3|46316.3|46296.3|46313.9|46293.9|0
1740149070000|2025-02-21 14:44:30|46311.4|46291.4|46308.8|46288.8|46311.4|46291.4|46308.8|46288.8|7
1740149080000|2025-02-21 14:44:40|||||||||1
1740149090000|2025-02-21 14:44:50|||||||||1
1740149100000|2025-02-21 14:45:00|46311.3|46291.3|46306.3|46286.3|46357.5|46337.5|46306.3|46286.3|94
1740149110000|2025-02-21 14:45:10|46308.8|46288.8|46313.8|46293.8|46316.3|46296.3|46306.4|46286.4|14
1740149120000|2025-02-21 14:45:20|46316.3|46296.3|46334|46314|46334|46314|46316.3|46296.3|34
1740149130000|2025-02-21 14:45:30|46334.1|46314.1|46343.9|46323.9|46343.9|46323.9|46334.1|46314.1|3
1740149140000|2025-02-21 14:45:40|46341.5|46321.5|46346.5|46326.5|46346.5|46326.5|46341.5|46321.5|4
1740149150000|2025-02-21 14:45:50|46346.6|46326.6|46341.5|46321.5|46351.4|46331.4|46341.5|46321.5|3
1740149160000|2025-02-21 14:46:00|46341.6|46321.6|46346.4|46326.4|46346.4|46326.4|46339.1|46319.1|2
1740149170000|2025-02-21 14:46:10|46344|46324|46348.9|46328.9|46348.9|46328.9|46343.9|46323.9|11
1740149180000|2025-02-21 14:46:20|46351.5|46331.5|46344.1|46324.1|46353.9|46333.9|46341.5|46321.5|6
1740149190000|2025-02-21 14:46:30|46341.5|46321.5|46336.6|46316.6|46344|46324|46336.6|46316.6|4
1740149200000|2025-02-21 14:46:40|46339|46319|46336.6|46316.6|46341.5|46321.5|46336.6|46316.6|3
1740149210000|2025-02-21 14:46:50|46336.5|46316.5|46341.5|46321.5|46343.9|46323.9|46336.5|46316.5|4
1740149220000|2025-02-21 14:47:00|46341.6|46321.6|46334|46314|46344|46324|46334|46314|2
1740149230000|2025-02-21 14:47:10|46331.4|46311.4|46309|46289|46331.4|46311.4|46309|46289|27
1740149240000|2025-02-21 14:47:20|46306.5|46286.5|46321.5|46301.5|46321.5|46301.5|46306.5|46286.5|7
1740149250000|2025-02-21 14:47:30|46324|46304|46326.6|46306.6|46326.6|46306.6|46321.5|46301.5|4
1740149260000|2025-02-21 14:47:40|46329|46309|46331.5|46311.5|46331.5|46311.5|46326.5|46306.5|5
1740149270000|2025-02-21 14:47:50|46329.1|46309.1|46331.6|46311.6|46331.6|46311.6|46326.5|46306.5|6
1740149280000|2025-02-21 14:48:00|46334|46314|46336.5|46316.5|46336.5|46316.5|46331.5|46311.5|19
1740149290000|2025-02-21 14:48:10|46339|46319|46344.1|46324.1|46344.1|46324.1|46339|46319|8
1740149300000|2025-02-21 14:48:20|46349.1|46329.1|46354.1|46334.1|46356.5|46336.5|46349.1|46329.1|2
1740149310000|2025-02-21 14:48:30|46356.5|46336.5|46354.1|46334.1|46356.5|46336.5|46354.1|46334.1|1
1740149320000|2025-02-21 14:48:40|46351.6|46331.6|46359.1|46339.1|46359.1|46339.1|46351.6|46331.6|8
1740149330000|2025-02-21 14:48:50|46361.5|46341.5|46361.5|46341.5|46361.6|46341.6|46356.6|46336.6|2
1740149340000|2025-02-21 14:49:00|46359.1|46339.1|46361.5|46341.5|46361.5|46341.5|46354.1|46334.1|29
1740149350000|2025-02-21 14:49:10|46361.6|46341.6|46371.6|46351.6|46371.6|46351.6|46361.6|46341.6|9
1740149360000|2025-02-21 14:49:20|46369.1|46349.1|46361.6|46341.6|46369.1|46349.1|46359.1|46339.1|10
1740149370000|2025-02-21 14:49:30|46359.1|46339.1|46364.1|46344.1|46364.1|46344.1|46359|46339|4
1740149380000|2025-02-21 14:49:40|46364.2|46344.2|46364.1|46344.1|46366.6|46346.6|46364.1|46344.1|1
1740149390000|2025-02-21 14:49:50|46364|46344|46364|46344|46364|46344|46361.5|46341.5|1
1740149400000|2025-02-21 14:50:00|46364.1|46344.1|46361.6|46341.6|46364.1|46344.1|46359|46339|15
1740149410000|2025-02-21 14:50:10|46361.5|46341.5|46369|46349|46369|46349|46359|46339|20
1740149420000|2025-02-21 14:50:20|46366.6|46346.6|46359.1|46339.1|46366.6|46346.6|46359.1|46339.1|2
1740149430000|2025-02-21 14:50:30|46354.1|46334.1|46341.6|46321.6|46354.1|46334.1|46341.6|46321.6|1
1740149440000|2025-02-21 14:50:40|46341.5|46321.5|46326.5|46306.5|46341.5|46321.5|46326.5|46306.5|4
1740149450000|2025-02-21 14:50:50|46324.1|46304.1|46324.1|46304.1|46324.1|46304.1|46324|46304|3
1740149460000|2025-02-21 14:51:00|46324|46304|46314|46294|46324.1|46304.1|46314|46294|6
1740149470000|2025-02-21 14:51:10|46314.1|46294.1|46314|46294|46316.6|46296.6|46311.6|46291.6|10
1740149480000|2025-02-21 14:51:20|46316.5|46296.5|46314|46294|46316.5|46296.5|46311.6|46291.6|7
1740149490000|2025-02-21 14:51:30|46314.1|46294.1|46306.5|46286.5|46316.5|46296.5|46306.5|46286.5|7
1740149500000|2025-02-21 14:51:40|46304|46284|46304|46284|46304|46284|46301.6|46281.6|8
1740149510000|2025-02-21 14:51:50|46304.1|46284.1|46311.5|46291.5|46311.6|46291.6|46304.1|46284.1|4
1740149520000|2025-02-21 14:52:00|46311.4|46291.4|46316.6|46296.6|46316.6|46296.6|46309|46289|15
1740149530000|2025-02-21 14:52:10|46321.5|46301.5|46316.4|46296.4|46321.6|46301.6|46314|46294|19
1740149540000|2025-02-21 14:52:20|46314|46294|46316.6|46296.6|46316.6|46296.6|46314|46294|5
1740149550000|2025-02-21 14:52:30|46319|46299|46321.5|46301.5|46321.5|46301.5|46319|46299|1
1740149560000|2025-02-21 14:52:40|46319|46299|46311.5|46291.5|46321.5|46301.5|46311.5|46291.5|10
1740149570000|2025-02-21 14:52:50|46311.6|46291.6|46316.5|46296.5|46316.5|46296.5|46311.5|46291.5|6
1740149580000|2025-02-21 14:53:00|46316.6|46296.6|46321.6|46301.6|46321.6|46301.6|46316.6|46296.6|9
1740149590000|2025-02-21 14:53:10|46321.7|46301.7|46324.1|46304.1|46324.1|46304.1|46321.5|46301.5|16
1740149600000|2025-02-21 14:53:20|46326.5|46306.5|46331.5|46311.5|46334|46314|46326.5|46306.5|1
1740149610000|2025-02-21 14:53:30|46331.6|46311.6|46339|46319|46339|46319|46331.6|46311.6|12
1740149620000|2025-02-21 14:53:40|46339.1|46319.1|46346.6|46326.6|46349.1|46329.1|46339.1|46319.1|2
1740149630000|2025-02-21 14:53:50|46346.5|46326.5|46346.6|46326.6|46349|46329|46344|46324|3
1740149640000|2025-02-21 14:54:00|46346.5|46326.5|46344.1|46324.1|46346.5|46326.5|46339.1|46319.1|0
1740149650000|2025-02-21 14:54:10|46344|46324|46346.6|46326.6|46349.1|46329.1|46341.5|46321.5|13
1740149660000|2025-02-21 14:54:20|46349|46329|46346.6|46326.6|46349|46329|46346.6|46326.6|0
1740149670000|2025-02-21 14:54:30|46344.1|46324.1|46336.6|46316.6|46344.1|46324.1|46336.6|46316.6|4
1740149680000|2025-02-21 14:54:40|46336.5|46316.5|46344|46324|46346.5|46326.5|46336.5|46316.5|6
1740149690000|2025-02-21 14:54:50|46344.1|46324.1|46341.6|46321.6|46346.6|46326.6|46341.6|46321.6|12
1740149700000|2025-02-21 14:55:00|46341.5|46321.5|46334.1|46314.1|46341.5|46321.5|46334|46314|15
1740149710000|2025-02-21 14:55:10|46331.6|46311.6|46329|46309|46331.6|46311.6|46326.5|46306.5|15
1740149720000|2025-02-21 14:55:20|46326.6|46306.6|46326.5|46306.5|46326.6|46306.6|46326.5|46306.5|2
1740149730000|2025-02-21 14:55:30|46328.9|46308.9|46321.5|46301.5|46331.4|46311.4|46321.5|46301.5|4
1740149740000|2025-02-21 14:55:40|46319.1|46299.1|46314|46294|46319.1|46299.1|46314|46294|7
1740149750000|2025-02-21 14:55:50|46313.9|46293.9|46309|46289|46313.9|46293.9|46309|46289|3
1740149760000|2025-02-21 14:56:00|46308.9|46288.9|46306.6|46286.6|46309.1|46289.1|46306.6|46286.6|6
1740149770000|2025-02-21 14:56:10|46309|46289|46311.7|46291.7|46311.8|46291.8|46309|46289|9
1740149780000|2025-02-21 14:56:20|46311.8|46291.8|46321.6|46301.6|46321.6|46301.6|46311.8|46291.8|10
1740149790000|2025-02-21 14:56:30|46321.7|46301.7|46326.6|46306.6|46331.6|46311.6|46321.7|46301.7|0
1740149800000|2025-02-21 14:56:40|46326.5|46306.5|46311.5|46291.5|46326.5|46306.5|46311.5|46291.5|6
1740149810000|2025-02-21 14:56:50|46306.5|46286.5|46296.6|46276.6|46306.5|46286.5|46296.6|46276.6|13
1740149820000|2025-02-21 14:57:00|46296.5|46276.5|46291.6|46271.6|46296.5|46276.5|46286.6|46266.6|11
1740149830000|2025-02-21 14:57:10|46289|46269|46284.1|46264.1|46289.2|46269.2|46284.1|46264.1|12
1740149840000|2025-02-21 14:57:20|46281.7|46261.7|46276.5|46256.5|46281.7|46261.7|46276.5|46256.5|5
1740149850000|2025-02-21 14:57:30|46271.5|46251.5|46269|46249|46271.5|46251.5|46264.1|46244.1|9
1740149860000|2025-02-21 14:57:40|46271.5|46251.5|46259.1|46239.1|46271.5|46251.5|46256.7|46236.7|84
1740149870000|2025-02-21 14:57:50|46261.5|46241.5|46261.6|46241.6|46261.6|46241.6|46261.5|46241.5|5
1740149880000|2025-02-21 14:58:00|46264|46244|46266.5|46246.5|46269|46249|46264|46244|22
1740149890000|2025-02-21 14:58:10|46261.7|46241.7|46259.2|46239.2|46264.1|46244.1|46259.2|46239.2|6
1740149910000|2025-02-21 14:58:30|46256.6|46236.6|46256.4|46236.4|46261.3|46241.3|46256.4|46236.4|29
1740149920000|2025-02-21 14:58:40|46256.3|46236.3|46253.8|46233.8|46258.8|46238.8|46251.4|46231.4|4
1740149930000|2025-02-21 14:58:50|46253.9|46233.9|46256.3|46236.3|46256.3|46236.3|46253.9|46233.9|11
1740149940000|2025-02-21 14:59:00|46258.7|46238.7|46266.4|46246.4|46266.4|46246.4|46258.7|46238.7|3
1740149950000|2025-02-21 14:59:10|46271.4|46251.4|46274|46254|46276.4|46256.4|46271.4|46251.4|4
1740149960000|2025-02-21 14:59:20|46273.9|46253.9|46273.8|46253.8|46278.8|46258.8|46273.8|46253.8|61
1740149970000|2025-02-21 14:59:30|46273.9|46253.9|46276.3|46256.3|46276.3|46256.3|46273.8|46253.8|3
1740149980000|2025-02-21 14:59:40|46276.4|46256.4|46281.5|46261.5|46281.5|46261.5|46276.4|46256.4|2
1740149990000|2025-02-21 14:59:50|46281.6|46261.6|46286.4|46266.4|46286.5|46266.5|46281.6|46261.6|0
1740150000000|2025-02-21 15:00:00|46286.5|46266.5|46288.9|46268.9|46288.9|46268.9|46273.9|46253.9|16
1740150010000|2025-02-21 15:00:10|46291.3|46271.3|46296.5|46276.5|46296.5|46276.5|46281.4|46261.4|19
1740150020000|2025-02-21 15:00:20|46301.4|46281.4|46284|46264|46311.5|46291.5|46264|46244|24
1740150030000|2025-02-21 15:00:30|46283.9|46263.9|46278.9|46258.9|46284|46264|46278.9|46258.9|3
1740150040000|2025-02-21 15:00:40|46279|46259|46279|46259|46281.4|46261.4|46276.6|46256.6|6
1740150050000|2025-02-21 15:00:50|46278.8|46258.8|46271.4|46251.4|46279|46259|46271.3|46251.3|3
1740150060000|2025-02-21 15:01:00|46273.8|46253.8|46253.9|46233.9|46273.8|46253.8|46253.8|46233.8|9
1740150070000|2025-02-21 15:01:10|46253.8|46233.8|46246.3|46226.3|46253.9|46233.9|46241.5|46221.5|43
1740150080000|2025-02-21 15:01:20|46246.4|46226.4|46243.8|46223.8|46246.4|46226.4|46226.3|46206.3|62
1740150090000|2025-02-21 15:01:30|46246.3|46226.3|46238.8|46218.8|46246.4|46226.4|46238.8|46218.8|32
1740150100000|2025-02-21 15:01:40|46238.9|46218.9|46226.2|46206.2|46238.9|46218.9|46226.2|46206.2|7
1740150110000|2025-02-21 15:01:50|46223.8|46203.8|46221.4|46201.4|46223.9|46203.9|46218.9|46198.9|6
1740150120000|2025-02-21 15:02:00|46221.5|46201.5|46246.4|46226.4|46249|46229|46221.5|46201.5|22
1740150130000|2025-02-21 15:02:10|46248.8|46228.8|46246.4|46226.4|46249|46229|46246.4|46226.4|6
1740150140000|2025-02-21 15:02:20|46244|46224|46213.7|46193.7|46244|46224|46211.2|46191.2|20
1740150150000|2025-02-21 15:02:30|46213.8|46193.8|46216.2|46196.2|46216.2|46196.2|46208.8|46188.8|19
1740150160000|2025-02-21 15:02:40|46213.8|46193.8|46203.9|46183.9|46213.8|46193.8|46201.4|46181.4|35
1740150170000|2025-02-21 15:02:50|46206.3|46186.3|46206.3|46186.3|46206.3|46186.3|46206.3|46186.3|7
1740150180000|2025-02-21 15:03:00|46203.8|46183.8|46198.7|46178.7|46203.8|46183.8|46198.7|46178.7|4
1740150190000|2025-02-21 15:03:10|46198.6|46178.6|46176.2|46156.2|46198.7|46178.7|46173.8|46153.8|29
1740150200000|2025-02-21 15:03:20|46173.8|46153.8|46166.5|46146.5|46173.8|46153.8|46161.4|46141.4|10
1740150210000|2025-02-21 15:03:30|46168.9|46148.9|46173.8|46153.8|46173.8|46153.8|46166.5|46146.5|7
1740150220000|2025-02-21 15:03:40|46173.9|46153.9|46179|46159|46179|46159|46173.9|46153.9|43
1740150230000|2025-02-21 15:03:50|46181.4|46161.4|46171.5|46151.5|46181.5|46161.5|46171.5|46151.5|3
1740150240000|2025-02-21 15:04:00|46171.4|46151.4|46171.5|46151.5|46171.5|46151.5|46169|46149|3
1740150250000|2025-02-21 15:04:10|46173.9|46153.9|46181.4|46161.4|46181.4|46161.4|46171.5|46151.5|7
1740150260000|2025-02-21 15:04:20|46183.9|46163.9|46188.9|46168.9|46191.5|46171.5|46181.4|46161.4|8
1740150270000|2025-02-21 15:04:30|46186.5|46166.5|46181.5|46161.5|46188.9|46168.9|46181.5|46161.5|3
1740150280000|2025-02-21 15:04:40|46179.1|46159.1|46176.5|46156.5|46181.5|46161.5|46176.5|46156.5|10
1740150290000|2025-02-21 15:04:50|46174.1|46154.1|46169.1|46149.1|46174.1|46154.1|46169|46149|3
1740150300000|2025-02-21 15:05:00|46171.5|46151.5|46186.6|46166.6|46186.6|46166.6|46171.4|46151.4|9
1740150310000|2025-02-21 15:05:10|46189|46169|46191.4|46171.4|46191.5|46171.5|46186.4|46166.4|8
1740150320000|2025-02-21 15:05:20|46188.9|46168.9|46198.8|46178.8|46198.8|46178.8|46186.5|46166.5|10
1740150330000|2025-02-21 15:05:30|46201.2|46181.2|46204|46184|46204|46184|46198.9|46178.9|4
1740150340000|2025-02-21 15:05:40|46204.1|46184.1|46209|46189|46209|46189|46204|46184|0
1740150350000|2025-02-21 15:05:50|46209.1|46189.1|46224|46204|46224.1|46204.1|46209.1|46189.1|13
1740150360000|2025-02-21 15:06:00|46224.1|46204.1|46229|46209|46229|46209|46223.9|46203.9|8
1740150370000|2025-02-21 15:06:10|46233.8|46213.8|46246.3|46226.3|46246.3|46226.3|46233.8|46213.8|13
1740150380000|2025-02-21 15:06:20|46246.4|46226.4|46246.4|46226.4|46253.8|46233.8|46246.4|46226.4|4
1740150390000|2025-02-21 15:06:30|46244|46224|46226.4|46206.4|46244|46224|46226.4|46206.4|6
1740150400000|2025-02-21 15:06:40|46226.5|46206.5|46216.4|46196.4|46226.5|46206.5|46216.4|46196.4|22
1740150410000|2025-02-21 15:06:50|46218.9|46198.9|46208.9|46188.9|46221.5|46201.5|46208.9|46188.9|8
1740150420000|2025-02-21 15:07:00|46211.3|46191.3|46213.9|46193.9|46213.9|46193.9|46208.9|46188.9|5
1740150430000|2025-02-21 15:07:10|46211.4|46191.4|46208.9|46188.9|46213.9|46193.9|46208.9|46188.9|6
1740150440000|2025-02-21 15:07:20|46206.5|46186.5|46203.8|46183.8|46208.8|46188.8|46203.8|46183.8|6
1740150450000|2025-02-21 15:07:30|46198.9|46178.9|46196.4|46176.4|46198.9|46178.9|46191.5|46171.5|3
1740150460000|2025-02-21 15:07:40|46194|46174|46178.9|46158.9|46194|46174|46178.9|46158.9|9
1740150470000|2025-02-21 15:07:50|46178.8|46158.8|46173.9|46153.9|46178.9|46158.9|46171.4|46151.4|14
1740150480000|2025-02-21 15:08:00|46176.4|46156.4|46173.9|46153.9|46176.4|46156.4|46171.4|46151.4|5
1740150490000|2025-02-21 15:08:10|46176.3|46156.3|46173.9|46153.9|46176.4|46156.4|46171.4|46151.4|13
1740150500000|2025-02-21 15:08:20|46174|46154|46178.9|46158.9|46181.4|46161.4|46173.9|46153.9|1
1740150510000|2025-02-21 15:08:30|46181.4|46161.4|46181.4|46161.4|46184|46164|46178.9|46158.9|2
1740150520000|2025-02-21 15:08:40|46183.9|46163.9|46184|46164|46184|46164|46181.4|46161.4|1
1740150530000|2025-02-21 15:08:50|46186.4|46166.4|46189|46169|46191.5|46171.5|46186.4|46166.4|6
1740150540000|2025-02-21 15:09:00|46191.5|46171.5|46178.9|46158.9|46191.5|46171.5|46178.9|46158.9|16
1740150550000|2025-02-21 15:09:10|46176.5|46156.5|46176.5|46156.5|46179|46159|46176.5|46156.5|6
1740150560000|2025-02-21 15:09:20|46179|46159|46181.5|46161.5|46181.5|46161.5|46179|46159|1
1740150570000|2025-02-21 15:09:30|46184|46164|46186.4|46166.4|46186.4|46166.4|46184|46164|1
1740150580000|2025-02-21 15:09:40|46186.5|46166.5|46186.6|46166.6|46186.6|46166.6|46183.9|46163.9|27
1740150590000|2025-02-21 15:09:50|46186.5|46166.5|46184|46164|46189|46169|46184|46164|1
1740150600000|2025-02-21 15:10:00|46181.5|46161.5|46178.9|46158.9|46181.5|46161.5|46176.5|46156.5|4
1740150610000|2025-02-21 15:10:10|46176.5|46156.5|46179|46159|46181.4|46161.4|46176.5|46156.5|5
1740150620000|2025-02-21 15:10:20|46181.4|46161.4|46178.9|46158.9|46181.4|46161.4|46176.5|46156.5|5
1740150630000|2025-02-21 15:10:30|46176.5|46156.5|46181.4|46161.4|46181.4|46161.4|46176.5|46156.5|0
1740150640000|2025-02-21 15:10:40|46179|46159|46176.6|46156.6|46181.5|46161.5|46176.6|46156.6|4
1740150650000|2025-02-21 15:10:50|46176.5|46156.5|46166.4|46146.4|46176.5|46156.5|46166.4|46146.4|6
1740150660000|2025-02-21 15:11:00|46163.9|46143.9|46166.4|46146.4|46166.5|46146.5|46161.5|46141.5|8
1740150670000|2025-02-21 15:11:10|46168.9|46148.9|46171.5|46151.5|46171.5|46151.5|46168.9|46148.9|18
1740150680000|2025-02-21 15:11:20|46171.4|46151.4|46171.4|46151.4|46174|46154|46169|46149|3
1740150690000|2025-02-21 15:11:30|46173.9|46153.9|46171.4|46151.4|46173.9|46153.9|46171.4|46151.4|3
1740150700000|2025-02-21 15:11:40|46168.9|46148.9|46166.5|46146.5|46168.9|46148.9|46166.5|46146.5|7
1740150710000|2025-02-21 15:11:50|46168.9|46148.9|46166.5|46146.5|46168.9|46148.9|46163.9|46143.9|16
1740150720000|2025-02-21 15:12:00|46166.4|46146.4|46141.5|46121.5|46166.4|46146.4|46136.6|46116.6|13
1740150730000|2025-02-21 15:12:10|46141.4|46121.4|46146.4|46126.4|46146.4|46126.4|46136.4|46116.4|8
1740150740000|2025-02-21 15:12:20|46148.8|46128.8|46146.5|46126.5|46149|46129|46146.5|46126.5|0
1740150750000|2025-02-21 15:12:30|46146.4|46126.4|46156.5|46136.5|46156.5|46136.5|46146.4|46126.4|2
1740150760000|2025-02-21 15:12:40|46158.9|46138.9|46156.5|46136.5|46159|46139|46156.5|46136.5|10
1740150770000|2025-02-21 15:12:50|46158.9|46138.9|46154|46134|46159|46139|46154|46134|3
1740150780000|2025-02-21 15:13:00|46151.6|46131.6|46148.8|46128.8|46151.6|46131.6|46148.8|46128.8|5
1740150790000|2025-02-21 15:13:10|46146.4|46126.4|46126.5|46106.5|46146.4|46126.4|46126.5|46106.5|29
1740150800000|2025-02-21 15:13:20|46131.4|46111.4|46138.9|46118.9|46139|46119|46131.4|46111.4|6
1740150810000|2025-02-21 15:13:30|46141.4|46121.4|46139.1|46119.1|46141.5|46121.5|46139|46119|1
1740150820000|2025-02-21 15:13:40|46141.5|46121.5|46144|46124|46144|46124|46141.5|46121.5|1
1740150830000|2025-02-21 15:13:50|46141.5|46121.5|46146.6|46126.6|46149.1|46129.1|46141.5|46121.5|4
1740150840000|2025-02-21 15:14:00|46144.2|46124.2|46151.6|46131.6|46158.9|46138.9|46144.2|46124.2|12
1740150850000|2025-02-21 15:14:10|46154|46134|46149.1|46129.1|46154|46134|46149.1|46129.1|7
1740150860000|2025-02-21 15:14:20|46149|46129|46149|46129|46149|46129|46141.5|46121.5|16
1740150870000|2025-02-21 15:14:30|46151.4|46131.4|46149|46129|46153.9|46133.9|46149|46129|4
1740150880000|2025-02-21 15:14:40|46146.6|46126.6|46143.9|46123.9|46149|46129|46143.9|46123.9|3
1740150890000|2025-02-21 15:14:50|46144|46124|46146.4|46126.4|46146.4|46126.4|46143.9|46123.9|0
1740150900000|2025-02-21 15:15:00|46146.5|46126.5|46131.3|46111.3|46151.4|46131.4|46131.3|46111.3|113
1740150910000|2025-02-21 15:15:10|46128.9|46108.9|46121.3|46101.3|46128.9|46108.9|46121.3|46101.3|42
1740150920000|2025-02-21 15:15:20|46118.9|46098.9|46123.8|46103.8|46123.8|46103.8|46118.8|46098.8|8
1740150930000|2025-02-21 15:15:30|46126.4|46106.4|46136.4|46116.4|46136.4|46116.4|46126.4|46106.4|8
1740150940000|2025-02-21 15:15:40|46138.8|46118.8|46136.3|46116.3|46138.8|46118.8|46133.9|46113.9|4
1740150950000|2025-02-21 15:15:50|46138.7|46118.7|46133.8|46113.8|46138.7|46118.7|46133.8|46113.8|14
1740150960000|2025-02-21 15:16:00|46136.2|46116.2|46138.8|46118.8|46138.8|46118.8|46131.2|46111.2|17
1740150970000|2025-02-21 15:16:10|46136.3|46116.3|46151.3|46131.3|46153.7|46133.7|46136.3|46116.3|10
1740150980000|2025-02-21 15:16:20|46153.8|46133.8|46148.8|46128.8|46153.8|46133.8|46148.8|46128.8|1
1740150990000|2025-02-21 15:16:30|46148.7|46128.7|46141.3|46121.3|46148.7|46128.7|46141.3|46121.3|2
1740151000000|2025-02-21 15:16:40|46143.7|46123.7|46146.2|46126.2|46148.8|46128.8|46141.3|46121.3|14
1740151010000|2025-02-21 15:16:50|46141.4|46121.4|46138.8|46118.8|46141.4|46121.4|46133.9|46113.9|20
1740151020000|2025-02-21 15:17:00|46136.4|46116.4|46133.8|46113.8|46138.8|46118.8|46133.8|46113.8|32
1740151030000|2025-02-21 15:17:10|46131.2|46111.2|46118.9|46098.9|46131.2|46111.2|46118.9|46098.9|22
1740151040000|2025-02-21 15:17:20|46121.4|46101.4|46138.7|46118.7|46138.7|46118.7|46121.3|46101.3|3
1740151050000|2025-02-21 15:17:30|46138.8|46118.8|46161.3|46141.3|46163.9|46143.9|46138.8|46118.8|17
1740151060000|2025-02-21 15:17:40|46161.2|46141.2|46163.8|46143.8|46163.8|46143.8|46161.2|46141.2|1
1740151070000|2025-02-21 15:17:50|46161.3|46141.3|46168.9|46148.9|46168.9|46148.9|46158.8|46138.8|9
1740151080000|2025-02-21 15:18:00|46171.3|46151.3|46176.3|46156.3|46176.4|46156.4|46171.3|46151.3|15
1740151090000|2025-02-21 15:18:10|46176.4|46156.4|46178.9|46158.9|46183.7|46163.7|46176.3|46156.3|10
1740151100000|2025-02-21 15:18:20|46178.8|46158.8|46171.3|46151.3|46178.8|46158.8|46168.9|46148.9|10
1740151110000|2025-02-21 15:18:30|46168.9|46148.9|46163.7|46143.7|46171.3|46151.3|46161.3|46141.3|6
1740151120000|2025-02-21 15:18:40|46163.8|46143.8|46163.8|46143.8|46163.8|46143.8|46163.8|46143.8|1
1740151130000|2025-02-21 15:18:50|46166.2|46146.2|46171.5|46151.5|46171.5|46151.5|46163.8|46143.8|1
1740151140000|2025-02-21 15:19:00|46173.9|46153.9|46176.3|46156.3|46176.5|46156.5|46173.9|46153.9|0
1740151150000|2025-02-21 15:19:10|46173.9|46153.9|46173.9|46153.9|46173.9|46153.9|46168.9|46148.9|19
1740151160000|2025-02-21 15:19:20|46173.8|46153.8|46171.3|46151.3|46173.8|46153.8|46168.9|46148.9|0
1740151170000|2025-02-21 15:19:30|46168.9|46148.9|46171.4|46151.4|46171.4|46151.4|46168.8|46148.8|0
1740151180000|2025-02-21 15:19:40|46168.9|46148.9|46166.4|46146.4|46171.3|46151.3|46164|46144|1
1740151190000|2025-02-21 15:19:50|46164|46144|46156.4|46136.4|46164|46144|46156.3|46136.3|7
1740151200000|2025-02-21 15:20:00|46156.3|46136.3|46158.8|46138.8|46158.8|46138.8|46151.5|46131.5|7
1740151210000|2025-02-21 15:20:10|46156.4|46136.4|46153.7|46133.7|46158.8|46138.8|46153.7|46133.7|9
1740151220000|2025-02-21 15:20:20|46151.3|46131.3|46156.3|46136.3|46156.3|46136.3|46149|46129|4
1740151230000|2025-02-21 15:20:30|46153.9|46133.9|46153.8|46133.8|46158.7|46138.7|46153.8|46133.8|2
1740151240000|2025-02-21 15:20:40|46151.3|46131.3|46146.2|46126.2|46151.3|46131.3|46146.2|46126.2|1
1740151250000|2025-02-21 15:20:50|46148.8|46128.8|46151.3|46131.3|46153.8|46133.8|46148.8|46128.8|3
1740151260000|2025-02-21 15:21:00|46153.8|46133.8|46146.3|46126.3|46153.8|46133.8|46146.3|46126.3|3
1740151270000|2025-02-21 15:21:10|46143.9|46123.9|46161.4|46141.4|46163.8|46143.8|46143.9|46123.9|61
1740151280000|2025-02-21 15:21:20|46163.8|46143.8|46166.4|46146.4|46171.3|46151.3|46163.8|46143.8|18
1740151290000|2025-02-21 15:21:30|46166.5|46146.5|46171.5|46151.5|46171.5|46151.5|46166.4|46146.4|0
1740151300000|2025-02-21 15:21:40|46171.4|46151.4|46173.8|46153.8|46173.8|46153.8|46171.3|46151.3|3
1740151310000|2025-02-21 15:21:50|46171.3|46151.3|46163.8|46143.8|46171.3|46151.3|46163.8|46143.8|4
1740151320000|2025-02-21 15:22:00|46163.9|46143.9|46168.9|46148.9|46173.8|46153.8|46163.8|46143.8|10
1740151330000|2025-02-21 15:22:10|46168.8|46148.8|46166.2|46146.2|46171.3|46151.3|46166.2|46146.2|4
1740151340000|2025-02-21 15:22:20|46163.8|46143.8|46161.6|46141.6|46164|46144|46154|46134|6
1740151350000|2025-02-21 15:22:30|46161.5|46141.5|46166.6|46146.6|46166.6|46146.6|46161.5|46141.5|3
1740151360000|2025-02-21 15:22:40|46171.6|46151.6|46171.5|46151.5|46174.1|46154.1|46171.5|46151.5|3
1740151370000|2025-02-21 15:22:50|46171.4|46151.4|46171.5|46151.5|46171.6|46151.6|46169.1|46149.1|0
1740151380000|2025-02-21 15:23:00|46171.6|46151.6|46159.1|46139.1|46171.6|46151.6|46159|46139|8
1740151390000|2025-02-21 15:23:10|46156.6|46136.6|46149|46129|46156.6|46136.6|46146.6|46126.6|11
1740151400000|2025-02-21 15:23:20|46146.6|46126.6|46141.6|46121.6|46149|46129|46141.6|46121.6|18
1740151410000|2025-02-21 15:23:30|46141.5|46121.5|46121.4|46101.4|46146.4|46126.4|46118.9|46098.9|3
1740151420000|2025-02-21 15:23:40|46118.9|46098.9|46118.7|46098.7|46118.9|46098.9|46108.8|46088.8|53
1740151430000|2025-02-21 15:23:50|46118.6|46098.6|46106.3|46086.3|46118.6|46098.6|46106.3|46086.3|5
1740151440000|2025-02-21 15:24:00|46106.2|46086.2|46093.7|46073.7|46106.2|46086.2|46093.7|46073.7|15
1740151450000|2025-02-21 15:24:10|46093.8|46073.8|46096.3|46076.3|46098.9|46078.9|46086.3|46066.3|54
1740151460000|2025-02-21 15:24:20|46098.7|46078.7|46098.9|46078.9|46098.9|46078.9|46091.3|46071.3|4
1740151470000|2025-02-21 15:24:30|46098.8|46078.8|46083.8|46063.8|46098.8|46078.8|46081.4|46061.4|2
1740151480000|2025-02-21 15:24:40|46081.4|46061.4|46091.2|46071.2|46093.6|46073.6|46081.3|46061.3|6
1740151490000|2025-02-21 15:24:50|46088.8|46068.8|46091.3|46071.3|46091.3|46071.3|46088.7|46068.7|6
1740151500000|2025-02-21 15:25:00|46091.4|46071.4|46091.2|46071.2|46096.2|46076.2|46091.2|46071.2|10
1740151510000|2025-02-21 15:25:10|46091.3|46071.3|46093.8|46073.8|46096.2|46076.2|46091.3|46071.3|12
1740151520000|2025-02-21 15:25:20|46096.3|46076.3|46106.4|46086.4|46106.4|46086.4|46096.3|46076.3|10
1740151530000|2025-02-21 15:25:30|46104|46084|46118.7|46098.7|46118.7|46098.7|46103.9|46083.9|12
1740151540000|2025-02-21 15:25:40|46116.3|46096.3|46116.3|46096.3|46116.3|46096.3|46113.8|46093.8|7
1740151550000|2025-02-21 15:25:50|46118.7|46098.7|46121.3|46101.3|46123.7|46103.7|46118.7|46098.7|2
1740151560000|2025-02-21 15:26:00|46118.7|46098.7|46118.7|46098.7|46118.7|46098.7|46111.3|46091.3|3
1740151570000|2025-02-21 15:26:10|46113.9|46093.9|46116.2|46096.2|46116.2|46096.2|46111.3|46091.3|16
1740151580000|2025-02-21 15:26:20|46113.8|46093.8|46126.3|46106.3|46128.9|46108.9|46113.8|46093.8|17
1740151590000|2025-02-21 15:26:30|46128.7|46108.7|46133.7|46113.7|46136.3|46116.3|46126.3|46106.3|14
1740151600000|2025-02-21 15:26:40|46131.2|46111.2|46133.7|46113.7|46136.2|46116.2|46128.7|46108.7|8
1740151610000|2025-02-21 15:26:50|46133.8|46113.8|46151.2|46131.2|46151.2|46131.2|46133.8|46113.8|25
1740151620000|2025-02-21 15:27:00|46148.7|46128.7|46133.7|46113.7|46148.7|46128.7|46133.7|46113.7|11
1740151630000|2025-02-21 15:27:10|46133.6|46113.6|46143.8|46123.8|46143.8|46123.8|46126.3|46106.3|27
1740151640000|2025-02-21 15:27:20|46138.8|46118.8|46138.8|46118.8|46141.3|46121.3|46138.7|46118.7|12
1740151650000|2025-02-21 15:27:30|46136.3|46116.3|46128.8|46108.8|46136.3|46116.3|46128.8|46108.8|6
1740151660000|2025-02-21 15:27:40|46131.3|46111.3|46133.8|46113.8|46133.8|46113.8|46131.3|46111.3|5
1740151670000|2025-02-21 15:27:50|46136.3|46116.3|46138.9|46118.9|46138.9|46118.9|46136.3|46116.3|7
1740151680000|2025-02-21 15:28:00|46138.8|46118.8|46148.8|46128.8|46151.3|46131.3|46138.8|46118.8|4
1740151690000|2025-02-21 15:28:10|46146.3|46126.3|46151.3|46131.3|46151.3|46131.3|46146.3|46126.3|5
1740151700000|2025-02-21 15:28:20|46148.8|46128.8|46156.4|46136.4|46161.3|46141.3|46148.8|46128.8|4
1740151710000|2025-02-21 15:28:30|46161.3|46141.3|46161.4|46141.4|46161.4|46141.4|46153.8|46133.8|43
1740151720000|2025-02-21 15:28:40|46159|46139|46161.4|46141.4|46161.4|46141.4|46158.9|46138.9|0
1740151730000|2025-02-21 15:28:50|46163.8|46143.8|46151.4|46131.4|46163.9|46143.9|46151.4|46131.4|25
1740151740000|2025-02-21 15:29:00|46151.5|46131.5|46156.4|46136.4|46156.4|46136.4|46151.5|46131.5|2
1740151750000|2025-02-21 15:29:10|46158.9|46138.9|46153.8|46133.8|46158.9|46138.9|46153.8|46133.8|8
1740151760000|2025-02-21 15:29:20|46153.9|46133.9|46146.5|46126.5|46153.9|46133.9|46146.5|46126.5|3
1740151770000|2025-02-21 15:29:30|46148.9|46128.9|46143.9|46123.9|46148.9|46128.9|46143.9|46123.9|7
1740151780000|2025-02-21 15:29:40|46144|46124|46148.9|46128.9|46148.9|46128.9|46144|46124|4
1740151790000|2025-02-21 15:29:50|46148.8|46128.8|46151.4|46131.4|46151.4|46131.4|46146.4|46126.4|11
1740151800000|2025-02-21 15:30:00|46148.9|46128.9|46151.4|46131.4|46153.8|46133.8|46148.9|46128.9|4
1740151810000|2025-02-21 15:30:10|46153.9|46133.9|46163.9|46143.9|46163.9|46143.9|46153.9|46133.9|5
1740151820000|2025-02-21 15:30:20|46161.4|46141.4|46161.4|46141.4|46166.4|46146.4|46161.4|46141.4|6
1740151830000|2025-02-21 15:30:30|46161.5|46141.5|46166.4|46146.4|46166.4|46146.4|46161.4|46141.4|2
1740151840000|2025-02-21 15:30:40|46166.5|46146.5|46171.5|46151.5|46171.5|46151.5|46166.5|46146.5|14
1740151850000|2025-02-21 15:30:50|46174|46154|46171.5|46151.5|46174|46154|46171.5|46151.5|4
1740151860000|2025-02-21 15:31:00|46171.3|46151.3|46168.9|46148.9|46171.3|46151.3|46168.8|46148.8|3
1740151870000|2025-02-21 15:31:10|46171.4|46151.4|46179|46159|46179|46159|46171.4|46151.4|15
1740151880000|2025-02-21 15:31:20|46181.4|46161.4|46176.4|46156.4|46189|46169|46176.4|46156.4|10
1740151890000|2025-02-21 15:31:30|46174|46154|46176.5|46156.5|46176.5|46156.5|46171.5|46151.5|5
1740151900000|2025-02-21 15:31:40|46174|46154|46198.8|46178.8|46199|46179|46174|46154|21
1740151910000|2025-02-21 15:31:50|46198.9|46178.9|46198.8|46178.8|46198.9|46178.9|46198.8|46178.8|11
1740151920000|2025-02-21 15:32:00|46198.9|46178.9|46198.8|46178.8|46203.8|46183.8|46198.8|46178.8|5
1740151930000|2025-02-21 15:32:10|46198.7|46178.7|46191.6|46171.6|46198.7|46178.7|46191.5|46171.5|6
1740151940000|2025-02-21 15:32:20|46194|46174|46194|46174|46194.1|46174.1|46193.9|46173.9|8
1740151950000|2025-02-21 15:32:30|46193.9|46173.9|46194|46174|46194|46174|46193.9|46173.9|1
1740151960000|2025-02-21 15:32:40|46193.9|46173.9|46191.3|46171.3|46194|46174|46191.3|46171.3|3
1740151970000|2025-02-21 15:32:50|46191.5|46171.5|46196.4|46176.4|46199|46179|46191.5|46171.5|8
1740151980000|2025-02-21 15:33:00|46194|46174|46186.4|46166.4|46194|46174|46186.4|46166.4|9
1740151990000|2025-02-21 15:33:10|46183.9|46163.9|46181.4|46161.4|46186.4|46166.4|46181.4|46161.4|8
1740152000000|2025-02-21 15:33:20|46178.9|46158.9|46174|46154|46178.9|46158.9|46168.9|46148.9|35
1740152010000|2025-02-21 15:33:30|46176.4|46156.4|46176.4|46156.4|46176.4|46156.4|46173.9|46153.9|7
1740152020000|2025-02-21 15:33:40|46178.8|46158.8|46176.4|46156.4|46178.8|46158.8|46176.4|46156.4|0
1740152030000|2025-02-21 15:33:50|46174|46154|46173.8|46153.8|46174|46154|46173.8|46153.8|8
1740152040000|2025-02-21 15:34:00|46171.4|46151.4|46173.9|46153.9|46173.9|46153.9|46168.9|46148.9|7
1740152050000|2025-02-21 15:34:10|46171.5|46151.5|46178.7|46158.7|46178.7|46158.7|46171.4|46151.4|9
1740152060000|2025-02-21 15:34:20|46176.4|46156.4|46176.6|46156.6|46179|46159|46176.4|46156.4|2
1740152070000|2025-02-21 15:34:30|46176.5|46156.5|46178.8|46158.8|46179|46159|46176.3|46156.3|14
1740152080000|2025-02-21 15:34:40|46176.4|46156.4|46184|46164|46184|46164|46176.4|46156.4|2
1740152090000|2025-02-21 15:34:50|46183.9|46163.9|46184|46164|46186.5|46166.5|46183.9|46163.9|6
1740152100000|2025-02-21 15:35:00|46184.1|46164.1|46186.5|46166.5|46191.4|46171.4|46184|46164|5
1740152110000|2025-02-21 15:35:10|46188.9|46168.9|46188.9|46168.9|46189|46169|46186.5|46166.5|6
1740152120000|2025-02-21 15:35:20|46191.5|46171.5|46196.4|46176.4|46196.4|46176.4|46189|46169|3
1740152130000|2025-02-21 15:35:30|46194|46174|46184|46164|46194|46174|46184|46164|13
1740152140000|2025-02-21 15:35:40|46183.9|46163.9|46183.9|46163.9|46186.5|46166.5|46181.5|46161.5|0
1740152150000|2025-02-21 15:35:50|46181.5|46161.5|46181.4|46161.4|46181.5|46161.5|46181.4|46161.4|3
1740152160000|2025-02-21 15:36:00|46181.3|46161.3|46186.5|46166.5|46189|46169|46181.3|46161.3|160
1740152170000|2025-02-21 15:36:10|46184|46164|46183.9|46163.9|46184|46164|46183.9|46163.9|24
1740152180000|2025-02-21 15:36:20|46183.8|46163.8|46168.9|46148.9|46183.8|46163.8|46168.9|46148.9|3
1740152190000|2025-02-21 15:36:30|46166.5|46146.5|46161.4|46141.4|46166.5|46146.5|46161.3|46141.3|6
1740152200000|2025-02-21 15:36:40|46159|46139|46146.5|46126.5|46159|46139|46146.5|46126.5|9
1740152210000|2025-02-21 15:36:50|46146.4|46126.4|46151.5|46131.5|46153.9|46133.9|46146.4|46126.4|17
1740152220000|2025-02-21 15:37:00|46151.4|46131.4|46143.9|46123.9|46151.4|46131.4|46143.9|46123.9|15
1740152230000|2025-02-21 15:37:10|46136.4|46116.4|46138.9|46118.9|46138.9|46118.9|46134|46114|24
1740152240000|2025-02-21 15:37:20|46141.3|46121.3|46136.5|46116.5|46141.3|46121.3|46136.5|46116.5|1
1740152250000|2025-02-21 15:37:30|46136.4|46116.4|46124.1|46104.1|46136.4|46116.4|46124.1|46104.1|4
1740152260000|2025-02-21 15:37:40|46121.7|46101.7|46123.9|46103.9|46126.5|46106.5|46121.7|46101.7|5
1740152270000|2025-02-21 15:37:50|46124|46104|46126.5|46106.5|46126.6|46106.6|46121.5|46101.5|6
1740152280000|2025-02-21 15:38:00|46129|46109|46139|46119|46139.1|46119.1|46129|46109|22
1740152290000|2025-02-21 15:38:10|46141.4|46121.4|46141.5|46121.5|46141.5|46121.5|46139|46119|9
1740152300000|2025-02-21 15:38:20|46141.6|46121.6|46141.6|46121.6|46146.5|46126.5|46141.6|46121.6|3
1740152310000|2025-02-21 15:38:30|46141.5|46121.5|46141.4|46121.4|46141.5|46121.5|46141.4|46121.4|1
1740152320000|2025-02-21 15:38:40|46138.9|46118.9|46141.5|46121.5|46141.5|46121.5|46138.9|46118.9|6
1740152330000|2025-02-21 15:38:50|46141.4|46121.4|46116.5|46096.5|46141.4|46121.4|46116.5|46096.5|14
1740152340000|2025-02-21 15:39:00|46116.6|46096.6|46126.4|46106.4|46128.8|46108.8|46116.6|46096.6|3
1740152350000|2025-02-21 15:39:10|46128.8|46108.8|46123.8|46103.8|46128.8|46108.8|46121.3|46101.3|9
1740152360000|2025-02-21 15:39:20|46123.9|46103.9|46128.8|46108.8|46128.8|46108.8|46123.9|46103.9|0
1740152370000|2025-02-21 15:39:30|46128.9|46108.9|46131.6|46111.6|46131.6|46111.6|46128.9|46108.9|1
1740152380000|2025-02-21 15:39:40|46129|46109|46128.9|46108.9|46131.6|46111.6|46128.9|46108.9|2
1740152390000|2025-02-21 15:39:50|46128.8|46108.8|46116.3|46096.3|46128.9|46108.9|46116.3|46096.3|4
1740152400000|2025-02-21 15:40:00|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|46113.9|46093.9|0
1740152410000|2025-02-21 15:40:10|46109|46089|46109|46089|46111.3|46091.3|46106.4|46086.4|15
1740152420000|2025-02-21 15:40:20|46111.4|46091.4|46116.4|46096.4|46119|46099|46111.4|46091.4|14
1740152430000|2025-02-21 15:40:30|46114|46094|46118.9|46098.9|46121.4|46101.4|46114|46094|3
1740152440000|2025-02-21 15:40:40|46116.5|46096.5|46116.4|46096.4|46119|46099|46114|46094|1
1740152450000|2025-02-21 15:40:50|46118.8|46098.8|46113.9|46093.9|46118.8|46098.8|46113.9|46093.9|2
1740152460000|2025-02-21 15:41:00|46111.5|46091.5|46111.4|46091.4|46114|46094|46111.2|46091.2|7
1740152470000|2025-02-21 15:41:10|46109|46089|46116.4|46096.4|46116.4|46096.4|46108.9|46088.9|9
1740152480000|2025-02-21 15:41:20|46116.3|46096.3|46111.4|46091.4|46116.3|46096.3|46109|46089|2
1740152490000|2025-02-21 15:41:30|46109|46089|46106.4|46086.4|46111.4|46091.4|46106.4|46086.4|4
1740152500000|2025-02-21 15:41:40|46101.5|46081.5|46109|46089|46109|46089|46099|46079|61
1740152510000|2025-02-21 15:41:50|46111.4|46091.4|46114|46094|46114|46094|46111.4|46091.4|2
1740152520000|2025-02-21 15:42:00|46114.1|46094.1|46109|46089|46116.5|46096.5|46109|46089|4
1740152530000|2025-02-21 15:42:10|46108.9|46088.9|46108.9|46088.9|46108.9|46088.9|46106.4|46086.4|10
1740152540000|2025-02-21 15:42:20|46109|46089|46119|46099|46121.4|46101.4|46109|46089|12
1740152550000|2025-02-21 15:42:30|46118.9|46098.9|46116.4|46096.4|46119|46099|46116.4|46096.4|0
1740152560000|2025-02-21 15:42:40|46119|46099|46119|46099|46119|46099|46119|46099|6
1740152570000|2025-02-21 15:42:50|46121.4|46101.4|46119|46099|46121.5|46101.5|46119|46099|0
1740152580000|2025-02-21 15:43:00|46121.5|46101.5|46121.5|46101.5|46121.5|46101.5|46121.5|46101.5|0
1740152590000|2025-02-21 15:43:10|46121.4|46101.4|46119|46099|46124|46104|46119|46099|6
1740152600000|2025-02-21 15:43:20|46119.1|46099.1|46119|46099|46121.5|46101.5|46118.9|46098.9|2
1740152610000|2025-02-21 15:43:30|46118.9|46098.9|46119|46099|46121.5|46101.5|46116.5|46096.5|1
1740152620000|2025-02-21 15:43:40|46118.9|46098.9|46113.8|46093.8|46118.9|46098.9|46113.8|46093.8|3
1740152630000|2025-02-21 15:43:50|46111.4|46091.4|46108.9|46088.9|46111.4|46091.4|46108.9|46088.9|1
1740152640000|2025-02-21 15:44:00|46111.3|46091.3|46106.4|46086.4|46111.4|46091.4|46106.3|46086.3|5
1740152650000|2025-02-21 15:44:10|46103.9|46083.9|46101.5|46081.5|46106.3|46086.3|46101.4|46081.4|13
1740152660000|2025-02-21 15:44:20|46104|46084|46109|46089|46109|46089|46104|46084|4
1740152670000|2025-02-21 15:44:30|46109.1|46089.1|46106.6|46086.6|46109.1|46089.1|46106.6|46086.6|2
1740152680000|2025-02-21 15:44:40|46109.1|46089.1|46099|46079|46109.1|46089.1|46098.9|46078.9|30
1740152690000|2025-02-21 15:44:50|46101.4|46081.4|46094|46074|46103.8|46083.8|46091.6|46071.6|3
1740152700000|2025-02-21 15:45:00|46093.9|46073.9|46101.4|46081.4|46101.4|46081.4|46091.3|46071.3|9
1740152710000|2025-02-21 15:45:10|46101.5|46081.5|46101.5|46081.5|46101.6|46081.6|46101.5|46081.5|13
1740152720000|2025-02-21 15:45:20|46099.1|46079.1|46104.1|46084.1|46106.5|46086.5|46099.1|46079.1|33
1740152730000|2025-02-21 15:45:30|46106.5|46086.5|46116.6|46096.6|46116.6|46096.6|46106.5|46086.5|8
1740152740000|2025-02-21 15:45:40|||||||||2
1740152750000|2025-02-21 15:45:50|46119.1|46099.1|46121.6|46101.6|46121.6|46101.6|46116.6|46096.6|6
1740152760000|2025-02-21 15:46:00|46121.7|46101.7|46136.4|46116.4|46136.4|46116.4|46121.7|46101.7|4
1740152770000|2025-02-21 15:46:10|46136.5|46116.5|46124.3|46104.3|46136.6|46116.6|46124.3|46104.3|19
1740152780000|2025-02-21 15:46:20|46126.7|46106.7|46139|46119|46139|46119|46121.7|46101.7|3
1740152790000|2025-02-21 15:46:30|46139.1|46119.1|46141.7|46121.7|46141.7|46121.7|46139.1|46119.1|9
1740152800000|2025-02-21 15:46:40|46144.2|46124.2|46149.2|46129.2|46151.7|46131.7|46144.2|46124.2|9
1740152810000|2025-02-21 15:46:50|46151.6|46131.6|46156.6|46136.6|46156.6|46136.6|46151.6|46131.6|11
1740152820000|2025-02-21 15:47:00|46159.2|46139.2|46156.5|46136.5|46161.6|46141.6|46156.5|46136.5|2
1740152830000|2025-02-21 15:47:10|46149|46129|46151.6|46131.6|46151.6|46131.6|46144.1|46124.1|9
1740152840000|2025-02-21 15:47:20|46154|46134|46149.1|46129.1|46154.1|46134.1|46149.1|46129.1|2
1740152850000|2025-02-21 15:47:30|46149|46129|46146.6|46126.6|46149|46129|46146.6|46126.6|0
1740152860000|2025-02-21 15:47:40|46146.5|46126.5|46146.6|46126.6|46146.6|46126.6|46144.1|46124.1|1
1740152870000|2025-02-21 15:47:50|46149|46129|46146.6|46126.6|46149.2|46129.2|46146.6|46126.6|16
1740152880000|2025-02-21 15:48:00|46144.2|46124.2|46134.1|46114.1|46146.6|46126.6|46131.7|46111.7|7
1740152890000|2025-02-21 15:48:10|46131.7|46111.7|46131.7|46111.7|46131.7|46111.7|46131.7|46111.7|4
1740152900000|2025-02-21 15:48:20|46134.1|46114.1|46134.1|46114.1|46134.1|46114.1|46129.1|46109.1|4
1740152910000|2025-02-21 15:48:30|46131.7|46111.7|46139.1|46119.1|46139.1|46119.1|46131.7|46111.7|3
1740152920000|2025-02-21 15:48:40|46134.2|46114.2|46136.6|46116.6|46136.6|46116.6|46134.2|46114.2|0
1740152930000|2025-02-21 15:48:50|46134.2|46114.2|46141.5|46121.5|46141.5|46121.5|46134.2|46114.2|7
1740152940000|2025-02-21 15:49:00|46141.6|46121.6|46146.7|46126.7|46146.7|46126.7|46141.6|46121.6|1
1740152950000|2025-02-21 15:49:10|46149.2|46129.2|46166.7|46146.7|46166.7|46146.7|46146.5|46126.5|308
1740152960000|2025-02-21 15:49:20|46169.1|46149.1|46169|46149|46171.8|46151.8|46166.6|46146.6|82
1740152970000|2025-02-21 15:49:30|46166.6|46146.6|46151.7|46131.7|46166.6|46146.6|46151.7|46131.7|13
1740152980000|2025-02-21 15:49:40|46146.7|46126.7|46144.2|46124.2|46146.7|46126.7|46144.2|46124.2|7
1740152990000|2025-02-21 15:49:50|46144.1|46124.1|46139.1|46119.1|46146.7|46126.7|46139.1|46119.1|13
1740153000000|2025-02-21 15:50:00|46136.6|46116.6|46121.5|46101.5|46136.6|46116.6|46119.1|46099.1|21
1740153010000|2025-02-21 15:50:10|46119.1|46099.1|46119.1|46099.1|46119.1|46099.1|46116.6|46096.6|7
1740153020000|2025-02-21 15:50:20|46119|46099|46111.7|46091.7|46119|46099|46111.7|46091.7|12
1740153030000|2025-02-21 15:50:30|46114.1|46094.1|46119.1|46099.1|46119.1|46099.1|46114.1|46094.1|7
1740153040000|2025-02-21 15:50:40|46121.5|46101.5|46131.6|46111.6|46131.7|46111.7|46121.5|46101.5|23
1740153050000|2025-02-21 15:50:50|46131.7|46111.7|46146.6|46126.6|46146.6|46126.6|46131.7|46111.7|26
1740153060000|2025-02-21 15:51:00|46144.2|46124.2|46146.8|46126.8|46146.8|46126.8|46144.2|46124.2|5
1740153070000|2025-02-21 15:51:10|46146.7|46126.7|46154.2|46134.2|46154.2|46134.2|46146.7|46126.7|8
1740153080000|2025-02-21 15:51:20|46154.1|46134.1|46156.7|46136.7|46156.7|46136.7|46151.7|46131.7|1
1740153090000|2025-02-21 15:51:30|46156.8|46136.8|46159.2|46139.2|46159.2|46139.2|46156.7|46136.7|0
1740153100000|2025-02-21 15:51:40|46159.1|46139.1|46159.2|46139.2|46159.2|46139.2|46156.7|46136.7|1
1740153110000|2025-02-21 15:51:50|46161.7|46141.7|46156.7|46136.7|46161.7|46141.7|46154.3|46134.3|4
1740153120000|2025-02-21 15:52:00|46156.6|46136.6|46156.7|46136.7|46159.2|46139.2|46154.2|46134.2|2
1740153130000|2025-02-21 15:52:10|46154.2|46134.2|46156.7|46136.7|46156.7|46136.7|46154.2|46134.2|8
1740153140000|2025-02-21 15:52:20|46159.2|46139.2|46159.2|46139.2|46159.2|46139.2|46159.2|46139.2|1
1740153150000|2025-02-21 15:52:30|||||||||6
1740153160000|2025-02-21 15:52:40|46161.7|46141.7|46164.2|46144.2|46166.7|46146.7|46161.7|46141.7|16
1740153170000|2025-02-21 15:52:50|46161.7|46141.7|46161.7|46141.7|46161.7|46141.7|46161.7|46141.7|0
1740153180000|2025-02-21 15:53:00|46159.2|46139.2|46154.2|46134.2|46159.2|46139.2|46151.8|46131.8|6
1740153190000|2025-02-21 15:53:10|46151.8|46131.8|46151.7|46131.7|46154.2|46134.2|46151.7|46131.7|4
1740153200000|2025-02-21 15:53:20|46151.6|46131.6|46151.6|46131.6|46154.1|46134.1|46151.6|46131.6|1
1740153210000|2025-02-21 15:53:30|46149.1|46129.1|46146.7|46126.7|46149.1|46129.1|46144.2|46124.2|13
1740153220000|2025-02-21 15:53:40|46144.2|46124.2|46141.7|46121.7|46144.2|46124.2|46141.7|46121.7|3
1740153230000|2025-02-21 15:53:50|46144.2|46124.2|46144.2|46124.2|46144.2|46124.2|46144.1|46124.1|1
1740153240000|2025-02-21 15:54:00|46141.7|46121.7|46139.2|46119.2|46141.8|46121.8|46139.2|46119.2|2
1740153250000|2025-02-21 15:54:10|46136.7|46116.7|46124.1|46104.1|46136.7|46116.7|46121.7|46101.7|7
1740153260000|2025-02-21 15:54:20|46124.2|46104.2|46129.2|46109.2|46129.2|46109.2|46124.2|46104.2|7
1740153280000|2025-02-21 15:54:40|46126.7|46106.7|46124.2|46104.2|46126.7|46106.7|46124.2|46104.2|1
1740153290000|2025-02-21 15:54:50|46121.7|46101.7|46121.6|46101.6|46121.7|46101.7|46121.6|46101.6|2
1740153300000|2025-02-21 15:55:00|46116.7|46096.7|46114.2|46094.2|46116.7|46096.7|46114.2|46094.2|29
1740153310000|2025-02-21 15:55:10|46116.8|46096.8|46121.7|46101.7|46121.7|46101.7|46116.8|46096.8|22
1740153320000|2025-02-21 15:55:20|46119.2|46099.2|46136.4|46116.4|46139.2|46119.2|46119.2|46099.2|13
1740153330000|2025-02-21 15:55:30|46134|46114|46149.1|46129.1|46149.1|46129.1|46134|46114|23
1740153340000|2025-02-21 15:55:40|46151.5|46131.5|46164.2|46144.2|46164.2|46144.2|46151.5|46131.5|42
1740153350000|2025-02-21 15:55:50|46166.7|46146.7|46176.7|46156.7|46176.7|46156.7|46166.7|46146.7|13
1740153360000|2025-02-21 15:56:00|46174.3|46154.3|46166.8|46146.8|46176.7|46156.7|46166.8|46146.8|9
1740153370000|2025-02-21 15:56:10|46166.7|46146.7|46156.8|46136.8|46166.7|46146.7|46156.8|46136.8|6
1740153380000|2025-02-21 15:56:20|46156.9|46136.9|46169.3|46149.3|46171.8|46151.8|46156.9|46136.9|17
1740153390000|2025-02-21 15:56:30|46171.7|46151.7|46171.8|46151.8|46174.2|46154.2|46171.7|46151.7|5
1740153400000|2025-02-21 15:56:40|46169.3|46149.3|46164.3|46144.3|46171.7|46151.7|46164.3|46144.3|3
1740153410000|2025-02-21 15:56:50|46161.8|46141.8|46159.3|46139.3|46161.8|46141.8|46159.3|46139.3|0
1740153420000|2025-02-21 15:57:00|46156.8|46136.8|46156.9|46136.9|46159.4|46139.4|46154.4|46134.4|4
1740153430000|2025-02-21 15:57:10|46156.8|46136.8|46156.8|46136.8|46156.8|46136.8|46154.3|46134.3|14
1740153440000|2025-02-21 15:57:20|||||||||1
1740153450000|2025-02-21 15:57:30|46156.9|46136.9|46159.4|46139.4|46159.4|46139.4|46156.8|46136.8|0
1740153460000|2025-02-21 15:57:40|46159.3|46139.3|46159.3|46139.3|46159.4|46139.4|46156.8|46136.8|5
1740153470000|2025-02-21 15:57:50|46161.8|46141.8|46159.3|46139.3|46161.9|46141.9|46159.3|46139.3|2
1740153480000|2025-02-21 15:58:00|46159.4|46139.4|46154.4|46134.4|46164.4|46144.4|46154.4|46134.4|19
1740153490000|2025-02-21 15:58:10|46149.4|46129.4|46147|46127|46149.4|46129.4|46147|46127|33
1740153500000|2025-02-21 15:58:20|46144.6|46124.6|46144.5|46124.5|46144.6|46124.6|46144.5|46124.5|1
1740153510000|2025-02-21 15:58:30|46142.1|46122.1|46144.5|46124.5|46144.5|46124.5|46142|46122|0
1740153520000|2025-02-21 15:58:40|46142|46122|46139.4|46119.4|46142|46122|46136.9|46116.9|7
1740153530000|2025-02-21 15:58:50|46134.5|46114.5|46134.5|46114.5|46134.5|46114.5|46134.5|46114.5|0
1740153540000|2025-02-21 15:59:00|46132.1|46112.1|46131.9|46111.9|46136.9|46116.9|46131.9|46111.9|22
1740153550000|2025-02-21 15:59:10|46129.5|46109.5|46127|46107|46129.5|46109.5|46124.5|46104.5|5
1740153560000|2025-02-21 15:59:20|46126.9|46106.9|46129.6|46109.6|46129.6|46109.6|46122.1|46102.1|7
1740153570000|2025-02-21 15:59:30|46132.1|46112.1|46134.6|46114.6|46134.6|46114.6|46132.1|46112.1|2
1740153580000|2025-02-21 15:59:40|46137.1|46117.1|46152.1|46132.1|46154.6|46134.6|46137.1|46117.1|21
1740153590000|2025-02-21 15:59:50|46152|46132|46149.6|46129.6|46152|46132|46147|46127|4
1740153600000|2025-02-21 16:00:00|46147.1|46127.1|46159.6|46139.6|46159.6|46139.6|46147.1|46127.1|13
1740153610000|2025-02-21 16:00:10|46157.1|46137.1|46157.1|46137.1|46162.1|46142.1|46157.1|46137.1|14
1740153620000|2025-02-21 16:00:20|46159.6|46139.6|46162.1|46142.1|46162.1|46142.1|46157.1|46137.1|8
1740153630000|2025-02-21 16:00:30|46162|46142|46162|46142|46164.5|46144.5|46159.6|46139.6|4
1740153640000|2025-02-21 16:00:40|46162.1|46142.1|46169.6|46149.6|46174.5|46154.5|46162.1|46142.1|5
1740153650000|2025-02-21 16:00:50|46169.7|46149.7|46184.6|46164.6|46184.6|46164.6|46169.7|46149.7|3
1740153660000|2025-02-21 16:01:00|46187.1|46167.1|46197.1|46177.1|46197.1|46177.1|46187.1|46167.1|10
1740153670000|2025-02-21 16:01:10|46194.6|46174.6|46197.1|46177.1|46197.1|46177.1|46192.1|46172.1|7
1740153680000|2025-02-21 16:01:20|46194.6|46174.6|46194.6|46174.6|46194.6|46174.6|46192.1|46172.1|18
1740153690000|2025-02-21 16:01:30|46197.1|46177.1|46194.6|46174.6|46197.1|46177.1|46189.6|46169.6|74
1740153700000|2025-02-21 16:01:40|46194.7|46174.7|46194.5|46174.5|46194.7|46174.7|46194.5|46174.5|5
1740153710000|2025-02-21 16:01:50|46187|46167|46187.1|46167.1|46187.1|46167.1|46184.6|46164.6|10
1740153720000|2025-02-21 16:02:00|46189.6|46169.6|46194.6|46174.6|46194.7|46174.7|46184.6|46164.6|85
1740153730000|2025-02-21 16:02:10|46194.7|46174.7|46194.8|46174.8|46194.8|46174.8|46192.2|46172.2|8
1740153740000|2025-02-21 16:02:20|46194.9|46174.9|46207.3|46187.3|46209.7|46189.7|46194.9|46174.9|19
1740153750000|2025-02-21 16:02:30|46207.4|46187.4|46210|46190|46212.3|46192.3|46207.4|46187.4|275
1740153760000|2025-02-21 16:02:40|46207.4|46187.4|46202.3|46182.3|46207.4|46187.4|46202.3|46182.3|10
1740153770000|2025-02-21 16:02:50|46204.9|46184.9|46199.9|46179.9|46205|46185|46199.9|46179.9|174
1740153780000|2025-02-21 16:03:00|46199.8|46179.8|46189.9|46169.9|46199.8|46179.8|46187.5|46167.5|10
1740153790000|2025-02-21 16:03:10|46187.5|46167.5|46192.5|46172.5|46192.5|46172.5|46187.5|46167.5|17
1740153800000|2025-02-21 16:03:20|46192.6|46172.6|46197.5|46177.5|46197.5|46177.5|46192.5|46172.5|6
1740153810000|2025-02-21 16:03:30|46197.6|46177.6|46200|46180|46200|46180|46195.1|46175.1|5
1740153820000|2025-02-21 16:03:40|46197.6|46177.6|46202.6|46182.6|46202.6|46182.6|46197.6|46177.6|15
1740153830000|2025-02-21 16:03:50|46205|46185|46205|46185|46205.1|46185.1|46202.6|46182.6|2
1740153840000|2025-02-21 16:04:00|46202.5|46182.5|46200|46180|46205|46185|46200|46180|11
1740153850000|2025-02-21 16:04:10|46197.5|46177.5|46197.5|46177.5|46202.4|46182.4|46197.5|46177.5|35
1740153860000|2025-02-21 16:04:20|46199.8|46179.8|46197.4|46177.4|46202.3|46182.3|46197.4|46177.4|98
1740153870000|2025-02-21 16:04:30|46194.9|46174.9|46194.9|46174.9|46194.9|46174.9|46194.9|46174.9|1
1740153880000|2025-02-21 16:04:40|46197.4|46177.4|46197.4|46177.4|46197.4|46177.4|46197.4|46177.4|0
1740153890000|2025-02-21 16:04:50|46199.9|46179.9|46192.3|46172.3|46199.9|46179.9|46192.3|46172.3|12
1740153900000|2025-02-21 16:05:00|46192.2|46172.2|46189.8|46169.8|46192.3|46172.3|46184.8|46164.8|4
1740153910000|2025-02-21 16:05:10|46187.2|46167.2|46179.7|46159.7|46187.2|46167.2|46179.7|46159.7|9
1740153920000|2025-02-21 16:05:20|46179.8|46159.8|46182.3|46162.3|46182.3|46162.3|46177.2|46157.2|15
1740153930000|2025-02-21 16:05:30|46182.4|46162.4|46199.8|46179.8|46199.8|46179.8|46182.4|46162.4|16
1740153940000|2025-02-21 16:05:40|46202.3|46182.3|46207.3|46187.3|46207.3|46187.3|46202.3|46182.3|4
1740153950000|2025-02-21 16:05:50|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|46207.4|46187.4|14
1740153960000|2025-02-21 16:06:00|46207.5|46187.5|46205|46185|46212.4|46192.4|46204.9|46184.9|5
1740153970000|2025-02-21 16:06:10|46202.5|46182.5|46202.4|46182.4|46207.4|46187.4|46199.9|46179.9|4
1740153980000|2025-02-21 16:06:20|46202.5|46182.5|46202.4|46182.4|46204.9|46184.9|46202.4|46182.4|1
1740153990000|2025-02-21 16:06:30|46204.8|46184.8|46199.8|46179.8|46204.8|46184.8|46199.8|46179.8|10
1740154000000|2025-02-21 16:06:40|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|0
1740154010000|2025-02-21 16:06:50|46202.5|46182.5|46205.1|46185.1|46205.1|46185.1|46202.5|46182.5|7
1740154020000|2025-02-21 16:07:00|46205|46185|46202.4|46182.4|46205|46185|46200|46180|1
1740154030000|2025-02-21 16:07:10|46200|46180|46205|46185|46205|46185|46200|46180|10
1740154040000|2025-02-21 16:07:20|46207.5|46187.5|46212.6|46192.6|46212.6|46192.6|46207.5|46187.5|3
1740154050000|2025-02-21 16:07:30|46212.7|46192.7|46235|46215|46235|46215|46212.6|46192.6|27
1740154060000|2025-02-21 16:07:40|46237.5|46217.5|46247.4|46227.4|46247.4|46227.4|46237.5|46217.5|15
1740154070000|2025-02-21 16:07:50|46244.9|46224.9|46265|46245|46267.4|46247.4|46244.9|46224.9|9
1740154080000|2025-02-21 16:08:00|46267.5|46247.5|46265|46245|46267.5|46247.5|46257.5|46237.5|8
1740154090000|2025-02-21 16:08:10|46267.5|46247.5|46267.4|46247.4|46267.5|46247.5|46264.9|46244.9|27
1740154100000|2025-02-21 16:08:20|46269.9|46249.9|46259.9|46239.9|46269.9|46249.9|46259.9|46239.9|48
1740154110000|2025-02-21 16:08:30|46262.4|46242.4|46254.7|46234.7|46264.9|46244.9|46254.7|46234.7|11
1740154120000|2025-02-21 16:08:40|46254.8|46234.8|46254.9|46234.9|46257.4|46237.4|46254.7|46234.7|8
1740154130000|2025-02-21 16:08:50|46252.4|46232.4|46259.8|46239.8|46259.8|46239.8|46252.3|46232.3|0
1740154140000|2025-02-21 16:09:00|46254.9|46234.9|46249.7|46229.7|46254.9|46234.9|46247.4|46227.4|4
1740154150000|2025-02-21 16:09:10|46244.9|46224.9|46242.4|46222.4|46244.9|46224.9|46242.4|46222.4|9
1740154160000|2025-02-21 16:09:20|46240|46220|46237.4|46217.4|46240|46220|46237.4|46217.4|4
1740154170000|2025-02-21 16:09:30|46237.3|46217.3|46237.3|46217.3|46237.3|46217.3|46237.3|46217.3|7
1740154180000|2025-02-21 16:09:40|46237.4|46217.4|46234.8|46214.8|46239.7|46219.7|46234.8|46214.8|58
1740154190000|2025-02-21 16:09:50|46237.2|46217.2|46224.7|46204.7|46237.3|46217.3|46224.7|46204.7|4
1740154200000|2025-02-21 16:10:00|46222.3|46202.3|46214.8|46194.8|46222.3|46202.3|46214.8|46194.8|5
1740154210000|2025-02-21 16:10:10|46214.9|46194.9|46209.7|46189.7|46217.3|46197.3|46209.7|46189.7|20
1740154220000|2025-02-21 16:10:20|46207.3|46187.3|46209.7|46189.7|46209.8|46189.8|46204.7|46184.7|5
1740154230000|2025-02-21 16:10:30|46207.3|46187.3|46204.8|46184.8|46207.3|46187.3|46204.8|46184.8|2
1740154240000|2025-02-21 16:10:40|46207.2|46187.2|46207.2|46187.2|46207.2|46187.2|46204.8|46184.8|1
1740154250000|2025-02-21 16:10:50|46207.3|46187.3|46204.9|46184.9|46207.3|46187.3|46202.4|46182.4|2
1740154260000|2025-02-21 16:11:00|46207.3|46187.3|46199.8|46179.8|46207.3|46187.3|46199.8|46179.8|0
1740154270000|2025-02-21 16:11:10|46202.2|46182.2|46192.3|46172.3|46202.2|46182.2|46192.3|46172.3|9
1740154280000|2025-02-21 16:11:20|46192.2|46172.2|46184.8|46164.8|46192.2|46172.2|46182.4|46162.4|0
1740154290000|2025-02-21 16:11:30|46182.4|46162.4|46177.4|46157.4|46184.8|46164.8|46177.4|46157.4|4
1740154300000|2025-02-21 16:11:40|46177.3|46157.3|46182.2|46162.2|46182.2|46162.2|46177.3|46157.3|7
1740154310000|2025-02-21 16:11:50|46182.3|46162.3|46187.3|46167.3|46187.3|46167.3|46182.3|46162.3|3
1740154320000|2025-02-21 16:12:00|46187.4|46167.4|46192.3|46172.3|46192.4|46172.4|46187.3|46167.3|9
1740154330000|2025-02-21 16:12:10|46192.2|46172.2|46187.3|46167.3|46192.2|46172.2|46187.3|46167.3|5
1740154340000|2025-02-21 16:12:20|46187.4|46167.4|46182.4|46162.4|46187.4|46167.4|46182.4|46162.4|7
1740154350000|2025-02-21 16:12:30|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|0
1740154360000|2025-02-21 16:12:40|46182.4|46162.4|46179.9|46159.9|46182.4|46162.4|46177.4|46157.4|6
1740154370000|2025-02-21 16:12:50|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46179.9|46159.9|1
1740154380000|2025-02-21 16:13:00|46179.9|46159.9|46182.3|46162.3|46182.4|46162.4|46179.9|46159.9|3
1740154390000|2025-02-21 16:13:10|46179.8|46159.8|46182.4|46162.4|46187.4|46167.4|46179.8|46159.8|8
1740154400000|2025-02-21 16:13:20|46184.9|46164.9|46182.4|46162.4|46184.9|46164.9|46182.4|46162.4|7
1740154410000|2025-02-21 16:13:30|46182.5|46162.5|46172.3|46152.3|46184.8|46164.8|46169.8|46149.8|10
1740154420000|2025-02-21 16:13:40|46169.9|46149.9|46169.9|46149.9|46172.4|46152.4|46167.4|46147.4|1
1740154430000|2025-02-21 16:13:50|46172.3|46152.3|46159.7|46139.7|46172.4|46152.4|46157.3|46137.3|6
1740154440000|2025-02-21 16:14:00|46157.3|46137.3|46157.4|46137.4|46162.3|46142.3|46157.3|46137.3|11
1740154450000|2025-02-21 16:14:10|46157.5|46137.5|46167.4|46147.4|46167.4|46147.4|46157.5|46137.5|14
1740154460000|2025-02-21 16:14:20|46172.3|46152.3|46172.3|46152.3|46182.4|46162.4|46172.3|46152.3|13
1740154470000|2025-02-21 16:14:30|46169.9|46149.9|46159.8|46139.8|46169.9|46149.9|46159.8|46139.8|3
1740154480000|2025-02-21 16:14:40|46157.4|46137.4|46154.7|46134.7|46159.8|46139.8|46154.7|46134.7|4
1740154490000|2025-02-21 16:14:50|46152.1|46132.1|46147.4|46127.4|46152.1|46132.1|46144.8|46124.8|13
1740154500000|2025-02-21 16:15:00|46147.3|46127.3|46147.4|46127.4|46152.3|46132.3|46147.3|46127.3|12
1740154510000|2025-02-21 16:15:10|46147.3|46127.3|46152.6|46132.6|46152.7|46132.7|46147.3|46127.3|10
1740154520000|2025-02-21 16:15:20|46152.7|46132.7|46172.5|46152.5|46172.5|46152.5|46152.7|46132.7|12
1740154530000|2025-02-21 16:15:30|46177.3|46157.3|46179.8|46159.8|46182.2|46162.2|46177.3|46157.3|0
1740154540000|2025-02-21 16:15:40|46182.2|46162.2|46177.3|46157.3|46182.4|46162.4|46177.3|46157.3|6
1740154550000|2025-02-21 16:15:50|46179.8|46159.8|46177.3|46157.3|46182.2|46162.2|46177.3|46157.3|0
1740154560000|2025-02-21 16:16:00|46192.5|46172.5|46180|46160|46195|46175|46180|46160|11
1740154570000|2025-02-21 16:16:10|46177.6|46157.6|46167.4|46147.4|46177.6|46157.6|46167.4|46147.4|10
1740154580000|2025-02-21 16:16:20|46165|46145|46162.3|46142.3|46165|46145|46162.3|46142.3|37
1740154590000|2025-02-21 16:16:30|46162.4|46142.4|46162.3|46142.3|46164.7|46144.7|46159.8|46139.8|4
1740154600000|2025-02-21 16:16:40|46159.9|46139.9|46157.3|46137.3|46162.3|46142.3|46157.3|46137.3|4
1740154610000|2025-02-21 16:16:50|46159.8|46139.8|46159.9|46139.9|46159.9|46139.9|46157.3|46137.3|11
1740154620000|2025-02-21 16:17:00|46162.3|46142.3|46164.8|46144.8|46167.4|46147.4|46162.3|46142.3|11
1740154630000|2025-02-21 16:17:10|46164.7|46144.7|46157.4|46137.4|46164.7|46144.7|46157.4|46137.4|8
1740154640000|2025-02-21 16:17:20|46159.8|46139.8|46150|46130|46159.8|46139.8|46150|46130|1
1740154650000|2025-02-21 16:17:30|46152.4|46132.4|46149.9|46129.9|46152.4|46132.4|46149.9|46129.9|8
1740154660000|2025-02-21 16:17:40|46147.5|46127.5|46147.5|46127.5|46149.9|46129.9|46147.5|46127.5|0
1740154670000|2025-02-21 16:17:50|46147.6|46127.6|46149.8|46129.8|46152.4|46132.4|46147.4|46127.4|13
1740154680000|2025-02-21 16:18:00|46149.9|46129.9|46152.4|46132.4|46154.8|46134.8|46149.9|46129.9|9
1740154690000|2025-02-21 16:18:10|46154.9|46134.9|46152.4|46132.4|46154.9|46134.9|46152.4|46132.4|4
1740154700000|2025-02-21 16:18:20|46154.8|46134.8|46157.4|46137.4|46157.4|46137.4|46152.4|46132.4|2
1740154710000|2025-02-21 16:18:30|46154.8|46134.8|46155|46135|46157.4|46137.4|46154.8|46134.8|26
1740154720000|2025-02-21 16:18:40|46157.5|46137.5|46159.9|46139.9|46159.9|46139.9|46155.1|46135.1|17
1740154730000|2025-02-21 16:18:50|46157.4|46137.4|46157.4|46137.4|46159.9|46139.9|46157.4|46137.4|1
1740154740000|2025-02-21 16:19:00|46157.5|46137.5|46155|46135|46157.5|46137.5|46154.9|46134.9|9
1740154750000|2025-02-21 16:19:10|46152.6|46132.6|46149.9|46129.9|46152.6|46132.6|46149.9|46129.9|4
1740154760000|2025-02-21 16:19:20|46149.8|46129.8|46149.9|46129.9|46149.9|46129.9|46149.8|46129.8|1
1740154770000|2025-02-21 16:19:30|46152.4|46132.4|46149.9|46129.9|46152.4|46132.4|46149.9|46129.9|0
1740154780000|2025-02-21 16:19:40|46147.5|46127.5|46147.4|46127.4|46149.9|46129.9|46147.4|46127.4|3
1740154790000|2025-02-21 16:19:50|46144.9|46124.9|46144.9|46124.9|46147.4|46127.4|46144.9|46124.9|1
1740154800000|2025-02-21 16:20:00|46142.4|46122.4|46137.4|46117.4|46142.4|46122.4|46137.4|46117.4|4
1740154810000|2025-02-21 16:20:10|46135|46115|46124.9|46104.9|46135|46115|46124.9|46104.9|16
1740154820000|2025-02-21 16:20:20|46122.5|46102.5|46125|46105|46125|46105|46122.5|46102.5|7
1740154830000|2025-02-21 16:20:30|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|6
1740154840000|2025-02-21 16:20:40|46127.3|46107.3|46130|46110|46130|46110|46124.9|46104.9|21
1740154850000|2025-02-21 16:20:50|46127.5|46107.5|46117.6|46097.6|46127.5|46107.5|46117.6|46097.6|1
1740154860000|2025-02-21 16:21:00|46120.1|46100.1|46117.7|46097.7|46120.1|46100.1|46117.6|46097.6|0
1740154870000|2025-02-21 16:21:10|46120.1|46100.1|46120|46100|46120.1|46100.1|46117.6|46097.6|6
1740154880000|2025-02-21 16:21:20|46120.1|46100.1|46120.1|46100.1|46122.5|46102.5|46117.6|46097.6|33
1740154890000|2025-02-21 16:21:30|46120.2|46100.2|46137.5|46117.5|46137.6|46117.6|46120.2|46100.2|18
1740154900000|2025-02-21 16:21:40|46140|46120|46137.5|46117.5|46140|46120|46137.5|46117.5|0
1740154910000|2025-02-21 16:21:50|46135.1|46115.1|46129.9|46109.9|46135.1|46115.1|46129.9|46109.9|3
1740154920000|2025-02-21 16:22:00|46132.5|46112.5|46132.5|46112.5|46132.5|46112.5|46130.1|46110.1|1
1740154930000|2025-02-21 16:22:10|46130.1|46110.1|46130.1|46110.1|46132.5|46112.5|46127.6|46107.6|6
1740154940000|2025-02-21 16:22:20|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|1
1740154950000|2025-02-21 16:22:30|46125|46105|46122.5|46102.5|46125|46105|46122.5|46102.5|1
1740154960000|2025-02-21 16:22:40|46120.1|46100.1|46110|46090|46120.1|46100.1|46107.5|46087.5|4
1740154970000|2025-02-21 16:22:50|46107.6|46087.6|46110.1|46090.1|46110.1|46090.1|46107.5|46087.5|2
1740154980000|2025-02-21 16:23:00|46107.5|46087.5|46110.1|46090.1|46110.1|46090.1|46107.5|46087.5|2
1740154990000|2025-02-21 16:23:10|46110|46090|46112.5|46092.5|46112.5|46092.5|46107.5|46087.5|7
1740155000000|2025-02-21 16:23:20|46110.1|46090.1|46107.5|46087.5|46110.1|46090.1|46107.5|46087.5|11
1740155010000|2025-02-21 16:23:30|46109.9|46089.9|46112.4|46092.4|46112.4|46092.4|46107.3|46087.3|14
1740155020000|2025-02-21 16:23:40|46112.5|46092.5|46117.3|46097.3|46117.5|46097.5|46112.5|46092.5|1
1740155030000|2025-02-21 16:23:50|46114.9|46094.9|46114.9|46094.9|46114.9|46094.9|46114.8|46094.8|2
1740155040000|2025-02-21 16:24:00|46114.8|46094.8|46122.6|46102.6|46122.6|46102.6|46112.4|46092.4|15
1740155050000|2025-02-21 16:24:10|46130|46110|46137.5|46117.5|46137.5|46117.5|46130|46110|6
1740155060000|2025-02-21 16:24:20|46137.6|46117.6|46132.7|46112.7|46137.6|46117.6|46132.7|46112.7|4
1740155070000|2025-02-21 16:24:30|46135.1|46115.1|46132.5|46112.5|46135.1|46115.1|46132.5|46112.5|9
1740155080000|2025-02-21 16:24:40|46130.1|46110.1|46132.5|46112.5|46132.5|46112.5|46130.1|46110.1|5
1740155090000|2025-02-21 16:24:50|46130.1|46110.1|46127.4|46107.4|46130.1|46110.1|46127.4|46107.4|5
1740155100000|2025-02-21 16:25:00|46132.4|46112.4|46132.4|46112.4|46132.4|46112.4|46129.9|46109.9|7
1740155110000|2025-02-21 16:25:10|46134.9|46114.9|46137.4|46117.4|46137.4|46117.4|46134.9|46114.9|14
1740155120000|2025-02-21 16:25:20|46137.3|46117.3|46134.9|46114.9|46137.4|46117.4|46134.9|46114.9|2
1740155130000|2025-02-21 16:25:30|46137.4|46117.4|46134.8|46114.8|46137.4|46117.4|46134.8|46114.8|1
1740155140000|2025-02-21 16:25:40|46134.9|46114.9|46132.3|46112.3|46137.3|46117.3|46132.3|46112.3|2
1740155150000|2025-02-21 16:25:50|46132.4|46112.4|46127.4|46107.4|46132.4|46112.4|46127.4|46107.4|2
1740155160000|2025-02-21 16:26:00|46132.2|46112.2|46119.8|46099.8|46132.2|46112.2|46119.8|46099.8|7
1740155170000|2025-02-21 16:26:10|46119.7|46099.7|46112.3|46092.3|46119.8|46099.8|46107.4|46087.4|8
1740155180000|2025-02-21 16:26:20|46109.9|46089.9|46109.8|46089.8|46112.3|46092.3|46107.2|46087.2|11
1740155190000|2025-02-21 16:26:30|46112.2|46092.2|46112.2|46092.2|46112.2|46092.2|46112.2|46092.2|1
1740155200000|2025-02-21 16:26:40|||||||||3
1740155210000|2025-02-21 16:26:50|46107.3|46087.3|46112.2|46092.2|46112.2|46092.2|46107.3|46087.3|5
1740155220000|2025-02-21 16:27:00|46109.8|46089.8|46119.9|46099.9|46119.9|46099.9|46109.7|46089.7|4
1740155230000|2025-02-21 16:27:10|46122.4|46102.4|46127.4|46107.4|46127.4|46107.4|46122.4|46102.4|12
1740155240000|2025-02-21 16:27:20|46129.8|46109.8|46127.3|46107.3|46129.8|46109.8|46124.8|46104.8|2
1740155250000|2025-02-21 16:27:30|46127.4|46107.4|46127.3|46107.3|46127.4|46107.4|46124.9|46104.9|6
1740155260000|2025-02-21 16:27:40|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.3|46107.3|1
1740155270000|2025-02-21 16:27:50|46129.8|46109.8|46139.8|46119.8|46139.8|46119.8|46129.8|46109.8|0
1740155280000|2025-02-21 16:28:00|46137.3|46117.3|46142.4|46122.4|46142.4|46122.4|46137.3|46117.3|9
1740155290000|2025-02-21 16:28:10|46144.9|46124.9|46142.4|46122.4|46147.4|46127.4|46142.4|46122.4|30
1740155300000|2025-02-21 16:28:20|46139.8|46119.8|46142.5|46122.5|46142.5|46122.5|46139.8|46119.8|14
1740155310000|2025-02-21 16:28:30|46144.9|46124.9|46145|46125|46145|46125|46142.5|46122.5|6
1740155330000|2025-02-21 16:28:50|46142.5|46122.5|46144.9|46124.9|46144.9|46124.9|46142.5|46122.5|2
1740155340000|2025-02-21 16:29:00|46145|46125|46149.9|46129.9|46149.9|46129.9|46145|46125|3
1740155350000|2025-02-21 16:29:10|46152.4|46132.4|46152.4|46132.4|46154.8|46134.8|46149.9|46129.9|5
1740155360000|2025-02-21 16:29:20|46152.5|46132.5|46154.9|46134.9|46154.9|46134.9|46149.9|46129.9|1
1740155370000|2025-02-21 16:29:30|46152.4|46132.4|46154.9|46134.9|46154.9|46134.9|46149.9|46129.9|4
1740155380000|2025-02-21 16:29:40|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|0
1740155390000|2025-02-21 16:29:50|46159.9|46139.9|46159.9|46139.9|46159.9|46139.9|46154.9|46134.9|0
1740155400000|2025-02-21 16:30:00|46157.4|46137.4|46152.4|46132.4|46157.4|46137.4|46150|46130|10
1740155410000|2025-02-21 16:30:10|46147.4|46127.4|46149.9|46129.9|46149.9|46129.9|46144.9|46124.9|8
1740155420000|2025-02-21 16:30:20|46152.3|46132.3|46152.4|46132.4|46159.8|46139.8|46152.3|46132.3|7
1740155430000|2025-02-21 16:30:30|46152.3|46132.3|46162.4|46142.4|46162.4|46142.4|46149.9|46129.9|8
1740155440000|2025-02-21 16:30:40|46159.9|46139.9|46159.9|46139.9|46159.9|46139.9|46159.9|46139.9|5
1740155450000|2025-02-21 16:30:50|46157.4|46137.4|46155|46135|46159.9|46139.9|46155|46135|7
1740155460000|2025-02-21 16:31:00|46154.9|46134.9|46152.5|46132.5|46154.9|46134.9|46152.5|46132.5|14
1740155470000|2025-02-21 16:31:10|46150|46130|46160|46140|46160|46140|46150|46130|12
1740155480000|2025-02-21 16:31:20|46159.8|46139.8|46157.4|46137.4|46159.8|46139.8|46157.4|46137.4|1
1740155490000|2025-02-21 16:31:30|46155|46135|46157.4|46137.4|46159.8|46139.8|46154.9|46134.9|6
1740155500000|2025-02-21 16:31:40|46155|46135|46164.9|46144.9|46164.9|46144.9|46154.9|46134.9|8
1740155510000|2025-02-21 16:31:50|46167.3|46147.3|46174.8|46154.8|46174.8|46154.8|46167.3|46147.3|4
1740155520000|2025-02-21 16:32:00|46177.3|46157.3|46180|46160|46180|46160|46174.9|46154.9|9
1740155530000|2025-02-21 16:32:10|46177.5|46157.5|46177.4|46157.4|46179.8|46159.8|46172.5|46152.5|10
1740155540000|2025-02-21 16:32:20|46177.2|46157.2|46177.4|46157.4|46177.4|46157.4|46174.8|46154.8|1
1740155550000|2025-02-21 16:32:30|46177.3|46157.3|46175|46155|46177.4|46157.4|46172.4|46152.4|8
1740155560000|2025-02-21 16:32:40|46177.4|46157.4|46175|46155|46177.4|46157.4|46172.4|46152.4|1
1740155570000|2025-02-21 16:32:50|46174.9|46154.9|46177.5|46157.5|46182.3|46162.3|46174.9|46154.9|7
1740155580000|2025-02-21 16:33:00|46179.9|46159.9|46182.4|46162.4|46182.4|46162.4|46177.4|46157.4|10
1740155590000|2025-02-21 16:33:10|46180|46160|46182.4|46162.4|46182.4|46162.4|46179.8|46159.8|7
1740155600000|2025-02-21 16:33:20|46179.9|46159.9|46179.9|46159.9|46179.9|46159.9|46177.4|46157.4|4
1740155610000|2025-02-21 16:33:30|46182.3|46162.3|46182.5|46162.5|46182.5|46162.5|46182.3|46162.3|4
1740155620000|2025-02-21 16:33:40|46182.6|46162.6|46194.9|46174.9|46194.9|46174.9|46182.6|46162.6|11
1740155630000|2025-02-21 16:33:50|46195|46175|46197.3|46177.3|46197.5|46177.5|46195|46175|8
1740155640000|2025-02-21 16:34:00|46192.4|46172.4|46197.4|46177.4|46197.4|46177.4|46192.4|46172.4|2
1740155650000|2025-02-21 16:34:10|46199.9|46179.9|46220|46200|46220|46200|46199.9|46179.9|18
1740155660000|2025-02-21 16:34:20|46222.4|46202.4|46222.5|46202.5|46222.5|46202.5|46222.4|46202.4|5
1740155670000|2025-02-21 16:34:30|46222.6|46202.6|46227.4|46207.4|46229.9|46209.9|46222.6|46202.6|14
1740155680000|2025-02-21 16:34:40|46225|46205|46227.3|46207.3|46227.5|46207.5|46224.9|46204.9|4
1740155690000|2025-02-21 16:34:50|46227.5|46207.5|46232.5|46212.5|46232.5|46212.5|46227.5|46207.5|6
1740155700000|2025-02-21 16:35:00|46235|46215|46252.3|46232.3|46252.4|46232.4|46235|46215|11
1740155710000|2025-02-21 16:35:10|46252.4|46232.4|46257.3|46237.3|46264.9|46244.9|46252.3|46232.3|67
1740155720000|2025-02-21 16:35:20|46254.9|46234.9|46257.4|46237.4|46257.4|46237.4|46254.8|46234.8|0
1740155730000|2025-02-21 16:35:30|46257.5|46237.5|46262.5|46242.5|46262.5|46242.5|46257.4|46237.4|3
1740155740000|2025-02-21 16:35:40|||||||||5
1740155750000|2025-02-21 16:35:50|46262.4|46242.4|46262.4|46242.4|46262.4|46242.4|46262.4|46242.4|9
1740155760000|2025-02-21 16:36:00|46262.5|46242.5|46265|46245|46265|46245|46262.5|46242.5|4
1740155770000|2025-02-21 16:36:10|46262.5|46242.5|46260.2|46240.2|46262.5|46242.5|46260|46240|16
1740155780000|2025-02-21 16:36:20|46260.1|46240.1|46250.1|46230.1|46262.4|46242.4|46250|46230|27
1740155790000|2025-02-21 16:36:30|46247.6|46227.6|46252.6|46232.6|46252.6|46232.6|46247.6|46227.6|2
1740155800000|2025-02-21 16:36:40|46252.7|46232.7|46242.8|46222.8|46252.7|46232.7|46242.8|46222.8|3
1740155810000|2025-02-21 16:36:50|46242.6|46222.6|46237.7|46217.7|46242.6|46222.6|46235.3|46215.3|2
1740155820000|2025-02-21 16:37:00|46240.2|46220.2|46230.2|46210.2|46242.6|46222.6|46230.2|46210.2|16
1740155830000|2025-02-21 16:37:10|46227.7|46207.7|46237.6|46217.6|46237.6|46217.6|46227.7|46207.7|11
1740155840000|2025-02-21 16:37:20|46240.1|46220.1|46240.1|46220.1|46242.5|46222.5|46237.6|46217.6|3
1740155850000|2025-02-21 16:37:30|46237.6|46217.6|46240.1|46220.1|46240.1|46220.1|46235.2|46215.2|3
1740155860000|2025-02-21 16:37:40|46242.5|46222.5|46240.2|46220.2|46245.2|46225.2|46240.1|46220.1|3
1740155870000|2025-02-21 16:37:50|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|0
1740155880000|2025-02-21 16:38:00|46235.2|46215.2|46235.3|46215.3|46240.3|46220.3|46235.2|46215.2|13
1740155890000|2025-02-21 16:38:10|46230.2|46210.2|46227.8|46207.8|46230.2|46210.2|46227.8|46207.8|9
1740155900000|2025-02-21 16:38:20|46225.2|46205.2|46222.6|46202.6|46225.2|46205.2|46222.6|46202.6|1
1740155910000|2025-02-21 16:38:30|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|46220.3|46200.3|2
1740155920000|2025-02-21 16:38:40|46220.3|46200.3|46222.7|46202.7|46225.1|46205.1|46220.3|46200.3|1
1740155930000|2025-02-21 16:38:50|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|0
1740155940000|2025-02-21 16:39:00|46222.6|46202.6|46212.8|46192.8|46222.6|46202.6|46212.8|46192.8|6
1740155950000|2025-02-21 16:39:10|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46207.8|46187.8|7
1740155960000|2025-02-21 16:39:20|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|0
1740155970000|2025-02-21 16:39:30|46207.7|46187.7|46222.7|46202.7|46222.7|46202.7|46207.7|46187.7|25
1740155980000|2025-02-21 16:39:40|46222.8|46202.8|46225.2|46205.2|46225.2|46205.2|46222.8|46202.8|1
1740155990000|2025-02-21 16:39:50|46225|46205|46222.6|46202.6|46225.1|46205.1|46222.6|46202.6|7
1740156000000|2025-02-21 16:40:00|46220.2|46200.2|46215.2|46195.2|46220.2|46200.2|46215.2|46195.2|4
1740156010000|2025-02-21 16:40:10|46215.1|46195.1|46207.7|46187.7|46215.1|46195.1|46207.7|46187.7|16
1740156020000|2025-02-21 16:40:20|46210.2|46190.2|46227.7|46207.7|46227.7|46207.7|46207.7|46187.7|4
1740156030000|2025-02-21 16:40:30|46230.2|46210.2|46235.3|46215.3|46235.3|46215.3|46230.2|46210.2|8
1740156050000|2025-02-21 16:40:50|46245.1|46225.1|46255.1|46235.1|46257.5|46237.5|46245.1|46225.1|13
1740156060000|2025-02-21 16:41:00|46255|46235|46252.6|46232.6|46257.5|46237.5|46252.6|46232.6|2
1740156070000|2025-02-21 16:41:10|46252.5|46232.5|46257.5|46237.5|46257.5|46237.5|46250|46230|11
1740156080000|2025-02-21 16:41:20|46257.6|46237.6|46260|46240|46262.5|46242.5|46257.6|46237.6|7
1740156090000|2025-02-21 16:41:30|46257.5|46237.5|46262.5|46242.5|46262.5|46242.5|46257.5|46237.5|4
1740156100000|2025-02-21 16:41:40|46265|46245|46270.2|46250.2|46275|46255|46265|46245|3
1740156110000|2025-02-21 16:41:50|46272.6|46252.6|46275|46255|46279.8|46259.8|46272.6|46252.6|13
1740156120000|2025-02-21 16:42:00|46274.9|46254.9|46269.9|46249.9|46274.9|46254.9|46269.9|46249.9|14
1740156130000|2025-02-21 16:42:10|46272.3|46252.3|46269.9|46249.9|46274.9|46254.9|46269.9|46249.9|9
1740156140000|2025-02-21 16:42:20|46267.5|46247.5|46272.4|46252.4|46272.4|46252.4|46267.4|46247.4|2
1740156150000|2025-02-21 16:42:30|46270|46250|46267.5|46247.5|46270|46250|46267.5|46247.5|10
1740156160000|2025-02-21 16:42:40|46267.6|46247.6|46270|46250|46272.5|46252.5|46267.5|46247.5|28
1740156170000|2025-02-21 16:42:50|46270.1|46250.1|46295.3|46275.3|46295.3|46275.3|46270.1|46250.1|192
1740156180000|2025-02-21 16:43:00|46297.8|46277.8|46300.2|46280.2|46302.7|46282.7|46297.8|46277.8|34
1740156190000|2025-02-21 16:43:10|46297.8|46277.8|46310.4|46290.4|46310.4|46290.4|46297.8|46277.8|14
1740156200000|2025-02-21 16:43:20|46307.9|46287.9|46305.1|46285.1|46312.8|46292.8|46305.1|46285.1|170
1740156210000|2025-02-21 16:43:30|46305.2|46285.2|46314.9|46294.9|46314.9|46294.9|46305.2|46285.2|3
1740156220000|2025-02-21 16:43:40|46315.1|46295.1|46317.6|46297.6|46317.7|46297.7|46315.1|46295.1|6
1740156230000|2025-02-21 16:43:50|46320|46300|46325|46305|46327.5|46307.5|46320|46300|6
1740156240000|2025-02-21 16:44:00|46322.6|46302.6|46327.5|46307.5|46327.5|46307.5|46322.6|46302.6|0
1740156250000|2025-02-21 16:44:10|46325.1|46305.1|46322.5|46302.5|46327.5|46307.5|46322.5|46302.5|8
1740156260000|2025-02-21 16:44:20|46320.1|46300.1|46312.4|46292.4|46322.5|46302.5|46312.4|46292.4|14
1740156270000|2025-02-21 16:44:30|46307.5|46287.5|46295.1|46275.1|46307.5|46287.5|46295.1|46275.1|6
1740156280000|2025-02-21 16:44:40|46295|46275|46290|46270|46295|46275|46290|46270|3
1740156290000|2025-02-21 16:44:50|46287.6|46267.6|46277.7|46257.7|46287.6|46267.6|46277.7|46257.7|4
1740156300000|2025-02-21 16:45:00|46275.3|46255.3|46275.2|46255.2|46277.6|46257.6|46275.2|46255.2|3
1740156310000|2025-02-21 16:45:10|46277.6|46257.6|46282.7|46262.7|46282.7|46262.7|46277.6|46257.6|12
1740156320000|2025-02-21 16:45:20|46287.6|46267.6|46292.7|46272.7|46292.7|46272.7|46287.6|46267.6|5
1740156330000|2025-02-21 16:45:30|46292.6|46272.6|46292.6|46272.6|46292.7|46272.7|46290.2|46270.2|3
1740156340000|2025-02-21 16:45:40|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|46290.1|46270.1|7
1740156350000|2025-02-21 16:45:50|46290.2|46270.2|46295|46275|46295|46275|46290.2|46270.2|4
1740156360000|2025-02-21 16:46:00|46292.6|46272.6|46285.2|46265.2|46292.6|46272.6|46285.2|46265.2|7
1740156370000|2025-02-21 16:46:10|46285.1|46265.1|46285.1|46265.1|46285.2|46265.2|46282.6|46262.6|11
1740156380000|2025-02-21 16:46:20|46282.6|46262.6|46275.2|46255.2|46282.6|46262.6|46275.2|46255.2|2
1740156390000|2025-02-21 16:46:30|46272.7|46252.7|46275.2|46255.2|46275.2|46255.2|46270.2|46250.2|13
1740156400000|2025-02-21 16:46:40|46277.6|46257.6|46280.2|46260.2|46282.6|46262.6|46277.6|46257.6|1
1740156410000|2025-02-21 16:46:50|46277.8|46257.8|46285|46265|46285|46265|46277.6|46257.6|8
1740156420000|2025-02-21 16:47:00|46282.6|46262.6|46285.1|46265.1|46290.1|46270.1|46282.6|46262.6|3
1740156430000|2025-02-21 16:47:10|46285|46265|46282.7|46262.7|46285.1|46265.1|46282.5|46262.5|16
1740156440000|2025-02-21 16:47:20|46282.6|46262.6|46282.6|46262.6|46282.7|46262.7|46280.2|46260.2|1
1740156450000|2025-02-21 16:47:30|46285|46265|46277.7|46257.7|46285|46265|46277.7|46257.7|2
1740156460000|2025-02-21 16:47:40|46277.6|46257.6|46275|46255|46277.7|46257.7|46275|46255|2
1740156470000|2025-02-21 16:47:50|46272.6|46252.6|46270.1|46250.1|46277.5|46257.5|46270.1|46250.1|2
1740156480000|2025-02-21 16:48:00|46265.2|46245.2|46262.6|46242.6|46265.2|46245.2|46260|46240|6
1740156490000|2025-02-21 16:48:10|46260.2|46240.2|46252.5|46232.5|46260.2|46240.2|46252.5|46232.5|16
1740156500000|2025-02-21 16:48:20|46250.1|46230.1|46250|46230|46250.1|46230.1|46237.6|46217.6|24
1740156510000|2025-02-21 16:48:30|46252.4|46232.4|46272.6|46252.6|46272.6|46252.6|46252.4|46232.4|4
1740156520000|2025-02-21 16:48:40|46270.2|46250.2|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|4
1740156530000|2025-02-21 16:48:50|46267.6|46247.6|46262.6|46242.6|46267.6|46247.6|46262.6|46242.6|6
1740156540000|2025-02-21 16:49:00|46262.5|46242.5|46260|46240|46262.5|46242.5|46260|46240|3
1740156550000|2025-02-21 16:49:10|46257.6|46237.6|46262.5|46242.5|46262.5|46242.5|46257.6|46237.6|4
1740156560000|2025-02-21 16:49:20|||||||||4
1740156570000|2025-02-21 16:49:30|46260|46240|46260|46240|46260|46240|46260|46240|0
1740156580000|2025-02-21 16:49:40|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|0
1740156590000|2025-02-21 16:49:50|46260|46240|46262.4|46242.4|46262.5|46242.5|46260|46240|2
1740156600000|2025-02-21 16:50:00|46257.6|46237.6|46257.7|46237.7|46262.5|46242.5|46257.6|46237.6|6
1740156610000|2025-02-21 16:50:10|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46255.1|46235.1|10
1740156620000|2025-02-21 16:50:20|46252.6|46232.6|46247.7|46227.7|46252.6|46232.6|46245.2|46225.2|4
1740156630000|2025-02-21 16:50:30|46250.1|46230.1|46257.5|46237.5|46257.5|46237.5|46250.1|46230.1|5
1740156640000|2025-02-21 16:50:40|46255.1|46235.1|46255|46235|46255.1|46235.1|46252.6|46232.6|3
1740156650000|2025-02-21 16:50:50|46252.6|46232.6|46252.5|46232.5|46252.6|46232.6|46252.5|46232.5|0
1740156660000|2025-02-21 16:51:00|46252.4|46232.4|46250|46230|46252.4|46232.4|46247.5|46227.5|3
1740156670000|2025-02-21 16:51:10|46252.5|46232.5|46252.6|46232.6|46252.6|46232.6|46252.5|46232.5|4
1740156680000|2025-02-21 16:51:20|46255|46235|46255|46235|46257.6|46237.6|46255|46235|2
1740156690000|2025-02-21 16:51:30|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|0
1740156700000|2025-02-21 16:51:40|46252.5|46232.5|46237.6|46217.6|46252.5|46232.5|46235.2|46215.2|8
1740156710000|2025-02-21 16:51:50|46235.1|46215.1|46227.5|46207.5|46235.1|46215.1|46227.5|46207.5|6
1740156720000|2025-02-21 16:52:00|46225.1|46205.1|46222.5|46202.5|46227.5|46207.5|46222.5|46202.5|8
1740156730000|2025-02-21 16:52:10|46222.4|46202.4|46217.5|46197.5|46222.4|46202.4|46215|46195|14
1740156740000|2025-02-21 16:52:20|46212.5|46192.5|46217.6|46197.6|46217.7|46197.7|46210.1|46190.1|10
1740156770000|2025-02-21 16:52:50|46222.5|46202.5|46222.5|46202.5|46222.6|46202.6|46222.5|46202.5|3
1740156780000|2025-02-21 16:53:00|46222.6|46202.6|46230.1|46210.1|46230.1|46210.1|46222.6|46202.6|2
1740156790000|2025-02-21 16:53:10|46232.5|46212.5|46229.9|46209.9|46235|46215|46229.9|46209.9|11
1740156800000|2025-02-21 16:53:20|46224.9|46204.9|46210.1|46190.1|46224.9|46204.9|46207.6|46187.6|14
1740156810000|2025-02-21 16:53:30|46210.2|46190.2|46210.1|46190.1|46210.2|46190.2|46210.1|46190.1|5
1740156820000|2025-02-21 16:53:40|46210|46190|46212.5|46192.5|46212.5|46192.5|46210|46190|1
1740156830000|2025-02-21 16:53:50|46212.6|46192.6|46212.5|46192.5|46215|46195|46212.5|46192.5|3
1740156840000|2025-02-21 16:54:00|46210|46190|46205.1|46185.1|46210|46190|46205.1|46185.1|1
1740156850000|2025-02-21 16:54:10|46202.6|46182.6|46202.5|46182.5|46202.6|46182.6|46202.5|46182.5|4
1740156860000|2025-02-21 16:54:20|46200|46180|46202.5|46182.5|46202.5|46182.5|46200|46180|1
1740156870000|2025-02-21 16:54:30|46200|46180|46200|46180|46200|46180|46200|46180|0
1740156880000|2025-02-21 16:54:40|46202.5|46182.5|46200.1|46180.1|46202.6|46182.6|46200.1|46180.1|4
1740156890000|2025-02-21 16:54:50|46202.6|46182.6|46205.1|46185.1|46205.1|46185.1|46202.6|46182.6|1
1740156900000|2025-02-21 16:55:00|46207.6|46187.6|46205.1|46185.1|46207.6|46187.6|46202.6|46182.6|1
1740156910000|2025-02-21 16:55:10|46207.6|46187.6|46212.6|46192.6|46212.6|46192.6|46207.6|46187.6|6
1740156920000|2025-02-21 16:55:20|46215.1|46195.1|46215.1|46195.1|46215.1|46195.1|46210.1|46190.1|6
1740156930000|2025-02-21 16:55:30|46212.6|46192.6|46225.1|46205.1|46225.1|46205.1|46212.6|46192.6|5
1740156940000|2025-02-21 16:55:40|46227.6|46207.6|46232.6|46212.6|46232.6|46212.6|46227.6|46207.6|5
1740156950000|2025-02-21 16:55:50|46230.2|46210.2|46227.6|46207.6|46230.2|46210.2|46227.6|46207.6|4
1740156960000|2025-02-21 16:56:00|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|46222.6|46202.6|6
1740156970000|2025-02-21 16:56:10|46222.6|46202.6|46220.1|46200.1|46222.6|46202.6|46220.1|46200.1|11
1740156980000|2025-02-21 16:56:20|46222.6|46202.6|46222.6|46202.6|46222.6|46202.6|46217.6|46197.6|1
1740156990000|2025-02-21 16:56:30|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|1
1740157000000|2025-02-21 16:56:40|46227.5|46207.5|46227.6|46207.6|46227.6|46207.6|46227.5|46207.5|0
1740157010000|2025-02-21 16:56:50|46230|46210|46230|46210|46230|46210|46227.6|46207.6|1
1740157020000|2025-02-21 16:57:00|46230.1|46210.1|46227.7|46207.7|46232.6|46212.6|46227.6|46207.6|2
1740157030000|2025-02-21 16:57:10|46227.6|46207.6|46227.6|46207.6|46227.7|46207.7|46225.2|46205.2|2
1740157040000|2025-02-21 16:57:20|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|2
1740157050000|2025-02-21 16:57:30|46227.7|46207.7|46227.7|46207.7|46227.7|46207.7|46227.7|46207.7|1
1740157060000|2025-02-21 16:57:40|46227.8|46207.8|46227.7|46207.7|46227.8|46207.8|46227.7|46207.7|3
1740157070000|2025-02-21 16:57:50|46227.8|46207.8|46240.2|46220.2|46240.2|46220.2|46227.7|46207.7|2
1740157080000|2025-02-21 16:58:00|46240.3|46220.3|46240.2|46220.2|46242.7|46222.7|46240.2|46220.2|1
1740157090000|2025-02-21 16:58:10|46240.1|46220.1|46240.2|46220.2|46240.2|46220.2|46237.7|46217.7|4
1740157100000|2025-02-21 16:58:20|46237.7|46217.7|46240.1|46220.1|46242.6|46222.6|46237.7|46217.7|0
1740157110000|2025-02-21 16:58:30|46240.2|46220.2|46237.7|46217.7|46242.6|46222.6|46237.7|46217.7|3
1740157120000|2025-02-21 16:58:40|46235.2|46215.2|46235.1|46215.1|46235.2|46215.2|46235.1|46215.1|5
1740157130000|2025-02-21 16:58:50|46232.7|46212.7|46232.6|46212.6|46232.7|46212.7|46232.6|46212.6|81
1740157140000|2025-02-21 16:59:00|46232.5|46212.5|46235|46215|46237.5|46217.5|46232.5|46212.5|14
1740157150000|2025-02-21 16:59:10|46235.1|46215.1|46240|46220|46240|46220|46235.1|46215.1|4
1740157160000|2025-02-21 16:59:20|46237.6|46217.6|46237.5|46217.5|46237.6|46217.6|46237.5|46217.5|3
1740157170000|2025-02-21 16:59:30|46237.4|46217.4|46232.5|46212.5|46237.5|46217.5|46232.5|46212.5|1
1740157180000|2025-02-21 16:59:40|46230.1|46210.1|46227.5|46207.5|46230.1|46210.1|46225.1|46205.1|5
1740157190000|2025-02-21 16:59:50|46227.6|46207.6|46230|46210|46232.4|46212.4|46227.6|46207.6|3
1740157200000|2025-02-21 17:00:00|46232.4|46212.4|46240|46220|46242.4|46222.4|46230|46210|4
1740157210000|2025-02-21 17:00:10|46242.4|46222.4|46245|46225|46245|46225|46240|46220|7
1740157220000|2025-02-21 17:00:20|46242.5|46222.5|46242.5|46222.5|46242.5|46222.5|46242.5|46222.5|2
1740157230000|2025-02-21 17:00:30|46242.6|46222.6|46242.5|46222.5|46242.6|46222.6|46242.5|46222.5|11
1740157240000|2025-02-21 17:00:40|46242.4|46222.4|46235.2|46215.2|46242.4|46222.4|46235.2|46215.2|1
1740157250000|2025-02-21 17:00:50|46237.6|46217.6|46255|46235|46255|46235|46237.6|46217.6|12
1740157260000|2025-02-21 17:01:00|46255.3|46235.3|46262.8|46242.8|46262.8|46242.8|46255.3|46235.3|3
1740157270000|2025-02-21 17:01:10|46262.9|46242.9|46265.3|46245.3|46265.3|46245.3|46262.8|46242.8|4
1740157280000|2025-02-21 17:01:20|46262.8|46242.8|46262.8|46242.8|46262.8|46242.8|46260.4|46240.4|1
1740157290000|2025-02-21 17:01:30|46262.9|46242.9|46265.4|46245.4|46265.4|46245.4|46262.9|46242.9|2
1740157300000|2025-02-21 17:01:40|46267.9|46247.9|46267.9|46247.9|46267.9|46247.9|46267.9|46247.9|1
1740157310000|2025-02-21 17:01:50|46270.3|46250.3|46270.3|46250.3|46270.3|46250.3|46267.8|46247.8|0
1740157320000|2025-02-21 17:02:00|46270.2|46250.2|46275.2|46255.2|46275.2|46255.2|46267.7|46247.7|8
1740157330000|2025-02-21 17:02:10|46275.3|46255.3|46277.8|46257.8|46277.8|46257.8|46275.3|46255.3|7
1740157340000|2025-02-21 17:02:20|46280.3|46260.3|46287.7|46267.7|46287.7|46267.7|46280.3|46260.3|2
1740157350000|2025-02-21 17:02:30|46292.6|46272.6|46287.6|46267.6|46292.8|46272.8|46287.6|46267.6|4
1740157360000|2025-02-21 17:02:40|46287.5|46267.5|46287.5|46267.5|46287.6|46267.6|46287.5|46267.5|0
1740157370000|2025-02-21 17:02:50|46287.6|46267.6|46290.2|46270.2|46290.3|46270.3|46287.6|46267.6|1
1740157380000|2025-02-21 17:03:00|46290.3|46270.3|46290.3|46270.3|46292.7|46272.7|46290.3|46270.3|0
1740157390000|2025-02-21 17:03:10|46290.4|46270.4|46295.2|46275.2|46295.2|46275.2|46290.4|46270.4|5
1740157400000|2025-02-21 17:03:20|46295.3|46275.3|46297.7|46277.7|46297.7|46277.7|46295.3|46275.3|45
1740157410000|2025-02-21 17:03:30|46295.3|46275.3|46295.2|46275.2|46297.7|46277.7|46295.2|46275.2|2
1740157420000|2025-02-21 17:03:40|46292.8|46272.8|46292.8|46272.8|46292.8|46272.8|46292.8|46272.8|0
1740157430000|2025-02-21 17:03:50|46295.2|46275.2|46297.6|46277.6|46297.6|46277.6|46295.2|46275.2|3
1740157440000|2025-02-21 17:04:00|46297.7|46277.7|46305.1|46285.1|46305.1|46285.1|46297.7|46277.7|7
1740157450000|2025-02-21 17:04:10|46307.5|46287.5|46297.6|46277.6|46307.6|46287.6|46297.6|46277.6|30
1740157460000|2025-02-21 17:04:20|46297.5|46277.5|46290.1|46270.1|46297.5|46277.5|46290.1|46270.1|3
1740157470000|2025-02-21 17:04:30|46290|46270|46287.6|46267.6|46290|46270|46287.6|46267.6|1
1740157480000|2025-02-21 17:04:40|46285.2|46265.2|46282.5|46262.5|46287.6|46267.6|46282.5|46262.5|6
1740157490000|2025-02-21 17:04:50|46280|46260|46280|46260|46280|46260|46280|46260|3
1740157500000|2025-02-21 17:05:00|46282.4|46262.4|46290.1|46270.1|46290.2|46270.2|46282.4|46262.4|8
1740157510000|2025-02-21 17:05:10|46292.5|46272.5|46292.7|46272.7|46292.7|46272.7|46292.5|46272.5|7
1740157520000|2025-02-21 17:05:20|46292.5|46272.5|46292.5|46272.5|46292.6|46272.6|46292.5|46272.5|5
1740157530000|2025-02-21 17:05:30|46290.1|46270.1|46285|46265|46290.1|46270.1|46285|46265|8
1740157540000|2025-02-21 17:05:40|46284.8|46264.8|46282.5|46262.5|46285|46265|46282.4|46262.4|5
1740157560000|2025-02-21 17:06:00|46287.4|46267.4|46282.4|46262.4|46287.4|46267.4|46282.4|46262.4|4
1740157570000|2025-02-21 17:06:10|46282.5|46262.5|46280|46260|46282.5|46262.5|46280|46260|3
1740157580000|2025-02-21 17:06:20|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|0
1740157600000|2025-02-21 17:06:40|46280|46260|46277.6|46257.6|46280|46260|46277.6|46257.6|0
1740157610000|2025-02-21 17:06:50|46275.2|46255.2|46280.1|46260.1|46280.1|46260.1|46275.2|46255.2|2
1740157620000|2025-02-21 17:07:00|46280.2|46260.2|46282.6|46262.6|46282.6|46262.6|46280.2|46260.2|0
1740157630000|2025-02-21 17:07:10|46282.5|46262.5|46290|46270|46292.3|46272.3|46282.5|46262.5|12
1740157640000|2025-02-21 17:07:20|46289.9|46269.9|46289.9|46269.9|46292.5|46272.5|46289.9|46269.9|4
1740157650000|2025-02-21 17:07:30|46287.5|46267.5|46285|46265|46287.5|46267.5|46285|46265|0
1740157660000|2025-02-21 17:07:40|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|1
1740157670000|2025-02-21 17:07:50|46282.4|46262.4|46280.1|46260.1|46282.4|46262.4|46280.1|46260.1|0
1740157680000|2025-02-21 17:08:00|46282.5|46262.5|46282.6|46262.6|46285.1|46265.1|46282.5|46262.5|9
1740157690000|2025-02-21 17:08:10|46282.5|46262.5|46279.9|46259.9|46282.5|46262.5|46279.9|46259.9|8
1740157700000|2025-02-21 17:08:20|46277.5|46257.5|46272.5|46252.5|46279.9|46259.9|46272.5|46252.5|2
1740157710000|2025-02-21 17:08:30|46272.4|46252.4|46262.6|46242.6|46272.4|46252.4|46262.6|46242.6|0
1740157730000|2025-02-21 17:08:50|46265|46245|46267.5|46247.5|46269.9|46249.9|46265|46245|3
1740157740000|2025-02-21 17:09:00|46264.9|46244.9|46267.5|46247.5|46267.5|46247.5|46264.9|46244.9|2
1740157750000|2025-02-21 17:09:10|46269.9|46249.9|46269.9|46249.9|46269.9|46249.9|46267.5|46247.5|4
1740157760000|2025-02-21 17:09:20|46267.5|46247.5|46264.9|46244.9|46267.5|46247.5|46264.9|46244.9|6
1740157780000|2025-02-21 17:09:40|46262.5|46242.5|46264.9|46244.9|46264.9|46244.9|46262.5|46242.5|0
1740157790000|2025-02-21 17:09:50|46267.4|46247.4|46267.5|46247.5|46267.5|46247.5|46264.9|46244.9|2
1740157800000|2025-02-21 17:10:00|46267.4|46247.4|46264.9|46244.9|46267.4|46247.4|46264.9|46244.9|0
1740157810000|2025-02-21 17:10:10|46267.4|46247.4|46270.1|46250.1|46270.2|46250.2|46267.4|46247.4|11
1740157820000|2025-02-21 17:10:20|46270|46250|46265|46245|46272.5|46252.5|46265|46245|5
1740157830000|2025-02-21 17:10:30|46259.9|46239.9|46257.4|46237.4|46259.9|46239.9|46257.4|46237.4|1
1740157840000|2025-02-21 17:10:40|46262.4|46242.4|46262.5|46242.5|46262.5|46242.5|46262.4|46242.4|4
1740157850000|2025-02-21 17:10:50|46264.9|46244.9|46262.5|46242.5|46267.4|46247.4|46262.5|46242.5|2
1740157860000|2025-02-21 17:11:00|46262.4|46242.4|46262.5|46242.5|46264.9|46244.9|46262.4|46242.4|2
1740157870000|2025-02-21 17:11:10|46264.9|46244.9|46264.9|46244.9|46267.4|46247.4|46262.5|46242.5|7
1740157880000|2025-02-21 17:11:20|46267.4|46247.4|46264.9|46244.9|46267.4|46247.4|46264.9|46244.9|0
1740157890000|2025-02-21 17:11:30|46265|46245|46264.9|46244.9|46267.4|46247.4|46262.5|46242.5|1
1740157910000|2025-02-21 17:11:50|46262.4|46242.4|46262.4|46242.4|46262.4|46242.4|46262.4|46242.4|2
1740157920000|2025-02-21 17:12:00|46257.4|46237.4|46254.9|46234.9|46257.4|46237.4|46254.9|46234.9|9
1740157930000|2025-02-21 17:12:10|46252.5|46232.5|46252.5|46232.5|46252.6|46232.6|46252.5|46232.5|14
1740157940000|2025-02-21 17:12:20|46252.6|46232.6|46252.4|46232.4|46252.6|46232.6|46250|46230|3
1740157950000|2025-02-21 17:12:30|46254.9|46234.9|46262.4|46242.4|46262.4|46242.4|46254.9|46234.9|1
1740157960000|2025-02-21 17:12:40|46262.5|46242.5|46267.5|46247.5|46267.5|46247.5|46262.5|46242.5|4
1740157970000|2025-02-21 17:12:50|46267.4|46247.4|46267.6|46247.6|46267.6|46247.6|46267.4|46247.4|7
1740157990000|2025-02-21 17:13:10|46269.9|46249.9|46267.5|46247.5|46269.9|46249.9|46267.5|46247.5|8
1740158000000|2025-02-21 17:13:20|||||||||2
1740158010000|2025-02-21 17:13:30|46269.9|46249.9|46272.4|46252.4|46272.4|46252.4|46269.9|46249.9|9
1740158020000|2025-02-21 17:13:40|46270|46250|46269.9|46249.9|46270|46250|46269.9|46249.9|3
1740158030000|2025-02-21 17:13:50|46270|46250|46272.4|46252.4|46272.4|46252.4|46270|46250|1
1740158040000|2025-02-21 17:14:00|46269.9|46249.9|46272.4|46252.4|46272.4|46252.4|46269.9|46249.9|3
1740158050000|2025-02-21 17:14:10|||||||||3
1740158060000|2025-02-21 17:14:20|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|1
1740158080000|2025-02-21 17:14:40|46277.4|46257.4|46279.9|46259.9|46279.9|46259.9|46277.4|46257.4|6
1740158090000|2025-02-21 17:14:50|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|1
1740158100000|2025-02-21 17:15:00|46277.4|46257.4|46272.5|46252.5|46277.5|46257.5|46272.5|46252.5|1
1740158110000|2025-02-21 17:15:10|||||||||2
1740158120000|2025-02-21 17:15:20|||||||||5
1740158130000|2025-02-21 17:15:30|46272.4|46252.4|46267.5|46247.5|46272.4|46252.4|46267.5|46247.5|3
1740158140000|2025-02-21 17:15:40|46267.4|46247.4|46265|46245|46267.4|46247.4|46265|46245|2
1740158150000|2025-02-21 17:15:50|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|1
1740158160000|2025-02-21 17:16:00|46269.9|46249.9|46270|46250|46270|46250|46267.5|46247.5|2
1740158170000|2025-02-21 17:16:10|46272.4|46252.4|46272.5|46252.5|46272.5|46252.5|46272.4|46252.4|6
1740158180000|2025-02-21 17:16:20|46275.1|46255.1|46277.6|46257.6|46277.6|46257.6|46275.1|46255.1|1
1740158190000|2025-02-21 17:16:30|46275.1|46255.1|46275|46255|46277.5|46257.5|46275|46255|0
1740158200000|2025-02-21 17:16:40|46275.1|46255.1|46275|46255|46275.1|46255.1|46275|46255|5
1740158210000|2025-02-21 17:16:50|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|1
1740158220000|2025-02-21 17:17:00|46267.5|46247.5|46257.4|46237.4|46267.6|46247.6|46257.4|46237.4|76
1740158230000|2025-02-21 17:17:10|46259.8|46239.8|46257.4|46237.4|46259.8|46239.8|46257.4|46237.4|8
1740158240000|2025-02-21 17:17:20|46255|46235|46255|46235|46255|46235|46255|46235|0
1740158250000|2025-02-21 17:17:30|46252.6|46232.6|46237.3|46217.3|46254.9|46234.9|46237.3|46217.3|15
1740158260000|2025-02-21 17:17:40|46237.2|46217.2|46237.3|46217.3|46237.3|46217.3|46237.2|46217.2|2
1740158270000|2025-02-21 17:17:50|46239.7|46219.7|46239.7|46219.7|46239.8|46219.8|46239.7|46219.7|4
1740158280000|2025-02-21 17:18:00|46237.3|46217.3|46234.9|46214.9|46237.3|46217.3|46234.7|46214.7|4
1740158290000|2025-02-21 17:18:10|46237.3|46217.3|46237.3|46217.3|46237.3|46217.3|46237.3|46217.3|3
1740158300000|2025-02-21 17:18:20|46239.7|46219.7|46239.9|46219.9|46242.3|46222.3|46237.3|46217.3|2
1740158310000|2025-02-21 17:18:30|46237.5|46217.5|46242.3|46222.3|46242.3|46222.3|46237.5|46217.5|0
1740158320000|2025-02-21 17:18:40|46239.9|46219.9|46237.4|46217.4|46239.9|46219.9|46237.4|46217.4|2
1740158340000|2025-02-21 17:19:00|46237.3|46217.3|46237.4|46217.4|46237.4|46217.4|46237.3|46217.3|0
1740158350000|2025-02-21 17:19:10|46234.8|46214.8|46234.8|46214.8|46237.4|46217.4|46232.4|46212.4|7
1740158360000|2025-02-21 17:19:20|46232.4|46212.4|46222.4|46202.4|46232.4|46212.4|46222.4|46202.4|12
1740158370000|2025-02-21 17:19:30|46222.5|46202.5|46222.4|46202.4|46222.5|46202.5|46222.4|46202.4|1
1740158380000|2025-02-21 17:19:40|||||||||5
1740158400000|2025-02-21 17:20:00|46220|46200|46214.9|46194.9|46220|46200|46214.9|46194.9|4
1740158410000|2025-02-21 17:20:10|46214.8|46194.8|46212.4|46192.4|46214.9|46194.9|46212.4|46192.4|3
1740158420000|2025-02-21 17:20:20|46212.3|46192.3|46212.4|46192.4|46212.4|46192.4|46209.9|46189.9|5
1740158430000|2025-02-21 17:20:30|46212.3|46192.3|46207.3|46187.3|46212.3|46192.3|46207.3|46187.3|10
1740158440000|2025-02-21 17:20:40|46209.8|46189.8|46207.4|46187.4|46209.8|46189.8|46207.4|46187.4|2
1740158450000|2025-02-21 17:20:50|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|46207.3|46187.3|0
1740158460000|2025-02-21 17:21:00|46207.3|46187.3|46209.9|46189.9|46209.9|46189.9|46204.9|46184.9|8
1740158470000|2025-02-21 17:21:10|46210|46190|46212.6|46192.6|46215|46195|46210|46190|7
1740158480000|2025-02-21 17:21:20|46215|46195|46215|46195|46215|46195|46212.6|46192.6|0
1740158490000|2025-02-21 17:21:30|46217.4|46197.4|46217.4|46197.4|46219.8|46199.8|46217.4|46197.4|2
1740158500000|2025-02-21 17:21:40|46220|46200|46222.4|46202.4|46222.4|46202.4|46217.4|46197.4|1
1740158520000|2025-02-21 17:22:00|46220|46200|46215|46195|46220|46200|46215|46195|13
1740158530000|2025-02-21 17:22:10|46214.8|46194.8|46204.9|46184.9|46214.8|46194.8|46204.9|46184.9|8
1740158540000|2025-02-21 17:22:20|46204.8|46184.8|46202.4|46182.4|46204.8|46184.8|46202.4|46182.4|3
1740158550000|2025-02-21 17:22:30|46202.3|46182.3|46199.9|46179.9|46202.3|46182.3|46197.5|46177.5|8
1740158560000|2025-02-21 17:22:40|46197.4|46177.4|46199.9|46179.9|46199.9|46179.9|46197.4|46177.4|0
1740158570000|2025-02-21 17:22:50|||||||||2
1740158580000|2025-02-21 17:23:00|46202.3|46182.3|46207.3|46187.3|46207.3|46187.3|46202.3|46182.3|3
1740158590000|2025-02-21 17:23:10|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|11
1740158600000|2025-02-21 17:23:20|46212.2|46192.2|46212.3|46192.3|46212.3|46192.3|46212.2|46192.2|1
1740158610000|2025-02-21 17:23:30|46212.4|46192.4|46212.3|46192.3|46214.8|46194.8|46212.3|46192.3|4
1740158620000|2025-02-21 17:23:40|46212.4|46192.4|46209.9|46189.9|46212.4|46192.4|46209.9|46189.9|11
1740158640000|2025-02-21 17:24:00|46207.5|46187.5|46204.8|46184.8|46207.5|46187.5|46204.8|46184.8|3
1740158650000|2025-02-21 17:24:10|46202.3|46182.3|46202.3|46182.3|46204.8|46184.8|46202.3|46182.3|4
1740158660000|2025-02-21 17:24:20|46199.8|46179.8|46207.4|46187.4|46207.4|46187.4|46199.8|46179.8|3
1740158670000|2025-02-21 17:24:30|46209.8|46189.8|46212.4|46192.4|46212.4|46192.4|46209.8|46189.8|2
1740158680000|2025-02-21 17:24:40|46215|46195|46212.4|46192.4|46215|46195|46212.4|46192.4|3
1740158690000|2025-02-21 17:24:50|46209.9|46189.9|46204.9|46184.9|46209.9|46189.9|46204.9|46184.9|1
1740158700000|2025-02-21 17:25:00|46205|46185|46207.4|46187.4|46207.4|46187.4|46205|46185|5
1740158710000|2025-02-21 17:25:10|46207.5|46187.5|46209.9|46189.9|46209.9|46189.9|46207.5|46187.5|6
1740158720000|2025-02-21 17:25:20|46212.3|46192.3|46210|46190|46212.3|46192.3|46209.9|46189.9|0
1740158730000|2025-02-21 17:25:30|46212.4|46192.4|46212.4|46192.4|46214.8|46194.8|46212.4|46192.4|4
1740158740000|2025-02-21 17:25:40|46214.8|46194.8|46217.3|46197.3|46217.3|46197.3|46214.8|46194.8|1
1740158750000|2025-02-21 17:25:50|46214.9|46194.9|46217.4|46197.4|46217.4|46197.4|46214.9|46194.9|0
1740158760000|2025-02-21 17:26:00|46217.3|46197.3|46214.9|46194.9|46217.3|46197.3|46212.5|46192.5|3
1740158770000|2025-02-21 17:26:10|||||||||6
1740158780000|2025-02-21 17:26:20|46212.5|46192.5|46217.3|46197.3|46217.3|46197.3|46212.5|46192.5|2
1740158790000|2025-02-21 17:26:30|46214.9|46194.9|46212.3|46192.3|46214.9|46194.9|46212.3|46192.3|4
1740158800000|2025-02-21 17:26:40|46212.2|46192.2|46209.8|46189.8|46212.3|46192.3|46209.7|46189.7|4
1740158810000|2025-02-21 17:26:50|46207.4|46187.4|46212.3|46192.3|46212.3|46192.3|46207.4|46187.4|0
1740158820000|2025-02-21 17:27:00|46212.2|46192.2|46212.3|46192.3|46212.4|46192.4|46209.8|46189.8|1
1740158830000|2025-02-21 17:27:10|46212.4|46192.4|46214.8|46194.8|46214.8|46194.8|46212.4|46192.4|4
1740158840000|2025-02-21 17:27:20|46212.4|46192.4|46212.4|46192.4|46212.4|46192.4|46212.4|46192.4|0
1740158850000|2025-02-21 17:27:30|46214.8|46194.8|46212.4|46192.4|46214.8|46194.8|46212.4|46192.4|0
1740158860000|2025-02-21 17:27:40|46214.8|46194.8|46212.3|46192.3|46214.8|46194.8|46212.3|46192.3|3
1740158870000|2025-02-21 17:27:50|46209.9|46189.9|46212.3|46192.3|46212.3|46192.3|46209.9|46189.9|2
1740158880000|2025-02-21 17:28:00|46212.4|46192.4|46214.8|46194.8|46217.4|46197.4|46212.4|46192.4|3
1740158890000|2025-02-21 17:28:10|46212.4|46192.4|46209.8|46189.8|46212.4|46192.4|46209.8|46189.8|12
1740158900000|2025-02-21 17:28:20|46207.2|46187.2|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|0
1740158910000|2025-02-21 17:28:30|46209.8|46189.8|46207.4|46187.4|46209.8|46189.8|46207.4|46187.4|1
1740158920000|2025-02-21 17:28:40|46207.5|46187.5|46207.4|46187.4|46212.3|46192.3|46207.4|46187.4|1
1740158930000|2025-02-21 17:28:50|46207.3|46187.3|46204.9|46184.9|46207.3|46187.3|46204.9|46184.9|5
1740158940000|2025-02-21 17:29:00|46207.3|46187.3|46209.8|46189.8|46209.8|46189.8|46207.3|46187.3|3
1740158950000|2025-02-21 17:29:10|46209.9|46189.9|46217.4|46197.4|46217.4|46197.4|46209.8|46189.8|8
1740158960000|2025-02-21 17:29:20|46217.5|46197.5|46227.4|46207.4|46227.4|46207.4|46217.5|46197.5|4
1740158970000|2025-02-21 17:29:30|46227.6|46207.6|46230|46210|46230|46210|46227.6|46207.6|0
1740158980000|2025-02-21 17:29:40|46229.9|46209.9|46232.4|46212.4|46232.4|46212.4|46229.9|46209.9|0
1740158990000|2025-02-21 17:29:50|46234.8|46214.8|46232.4|46212.4|46234.9|46214.9|46232.4|46212.4|15
1740159000000|2025-02-21 17:30:00|46232.3|46212.3|46229.9|46209.9|46232.4|46212.4|46229.9|46209.9|2
1740159010000|2025-02-21 17:30:10|46229.8|46209.8|46224.9|46204.9|46229.8|46209.8|46222.5|46202.5|12
1740159020000|2025-02-21 17:30:20|46225|46205|46229.8|46209.8|46229.8|46209.8|46224.9|46204.9|4
1740159030000|2025-02-21 17:30:30|46232.4|46212.4|46239.9|46219.9|46239.9|46219.9|46232.4|46212.4|3
1740159040000|2025-02-21 17:30:40|46239.8|46219.8|46224.9|46204.9|46239.8|46219.8|46224.9|46204.9|8
1740159050000|2025-02-21 17:30:50|46222.5|46202.5|46220.1|46200.1|46222.5|46202.5|46220|46200|3
1740159060000|2025-02-21 17:31:00|46222.5|46202.5|46222.4|46202.4|46222.5|46202.5|46222.4|46202.4|0
1740159070000|2025-02-21 17:31:10|46220|46200|46220|46200|46220.1|46200.1|46220|46200|9
1740159080000|2025-02-21 17:31:20|46222.5|46202.5|46214.9|46194.9|46222.5|46202.5|46212.5|46192.5|7
1740159090000|2025-02-21 17:31:30|46217.3|46197.3|46214.9|46194.9|46217.3|46197.3|46214.9|46194.9|0
1740159100000|2025-02-21 17:31:40|46214.8|46194.8|46212.4|46192.4|46214.8|46194.8|46212.4|46192.4|13
1740159110000|2025-02-21 17:31:50|46217.3|46197.3|46219.9|46199.9|46220|46200|46217.3|46197.3|64
1740159130000|2025-02-21 17:32:10|46222.4|46202.4|46217.5|46197.5|46222.4|46202.4|46217.5|46197.5|4
1740159150000|2025-02-21 17:32:30|46215.1|46195.1|46215.1|46195.1|46215.1|46195.1|46215.1|46195.1|1
1740159160000|2025-02-21 17:32:40|46217.5|46197.5|46217.5|46197.5|46217.5|46197.5|46215.1|46195.1|1
1740159180000|2025-02-21 17:33:00|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|4
1740159190000|2025-02-21 17:33:10|||||||||5
1740159200000|2025-02-21 17:33:20|46219.9|46199.9|46220|46200|46220|46200|46219.9|46199.9|7
1740159210000|2025-02-21 17:33:30|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|11
1740159230000|2025-02-21 17:33:50|||||||||4
1740159240000|2025-02-21 17:34:00|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|13
1740159250000|2025-02-21 17:34:10|46217.5|46197.5|46222.4|46202.4|46222.4|46202.4|46217.5|46197.5|4
1740159260000|2025-02-21 17:34:20|46227.3|46207.3|46227.5|46207.5|46229.9|46209.9|46227.3|46207.3|8
1740159270000|2025-02-21 17:34:30|46229.9|46209.9|46232.4|46212.4|46232.4|46212.4|46229.9|46209.9|2
1740159280000|2025-02-21 17:34:40|46232.5|46212.5|46230|46210|46232.5|46212.5|46230|46210|0
1740159290000|2025-02-21 17:34:50|46227.6|46207.6|46232.4|46212.4|46232.4|46212.4|46227.6|46207.6|7
1740159300000|2025-02-21 17:35:00|46234.9|46214.9|46232.4|46212.4|46234.9|46214.9|46229.9|46209.9|4
1740159310000|2025-02-21 17:35:10|46230|46210|46234.9|46214.9|46234.9|46214.9|46230|46210|8
1740159320000|2025-02-21 17:35:20|||||||||1
1740159330000|2025-02-21 17:35:30|46235|46215|46237.4|46217.4|46237.5|46217.5|46235|46215|1
1740159340000|2025-02-21 17:35:40|46234.9|46214.9|46232.5|46212.5|46235|46215|46232.5|46212.5|0
1740159350000|2025-02-21 17:35:50|46230|46210|46222.5|46202.5|46230|46210|46217.5|46197.5|16
1740159360000|2025-02-21 17:36:00|46222.4|46202.4|46220|46200|46222.4|46202.4|46220|46200|3
1740159370000|2025-02-21 17:36:10|46219.8|46199.8|46217.4|46197.4|46219.8|46199.8|46217.4|46197.4|7
1740159380000|2025-02-21 17:36:20|46214.9|46194.9|46214.9|46194.9|46215|46195|46212.5|46192.5|3
1740159390000|2025-02-21 17:36:30|46215|46195|46214.9|46194.9|46215|46195|46214.9|46194.9|1
1740159400000|2025-02-21 17:36:40|46215|46195|46217.5|46197.5|46217.5|46197.5|46215|46195|1
1740159410000|2025-02-21 17:36:50|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|0
1740159420000|2025-02-21 17:37:00|46217.5|46197.5|46214.9|46194.9|46217.5|46197.5|46214.9|46194.9|8
1740159430000|2025-02-21 17:37:10|46212.4|46192.4|46209.9|46189.9|46212.4|46192.4|46207.5|46187.5|9
1740159440000|2025-02-21 17:37:20|46210|46190|46204.9|46184.9|46210|46190|46204.9|46184.9|2
1740159450000|2025-02-21 17:37:30|46202.5|46182.5|46200|46180|46204.9|46184.9|46200|46180|2
1740159460000|2025-02-21 17:37:40|46197.5|46177.5|46197.5|46177.5|46200|46180|46197.5|46177.5|0
1740159470000|2025-02-21 17:37:50|46200|46180|46200|46180|46202.5|46182.5|46200|46180|6
1740159480000|2025-02-21 17:38:00|46200.1|46180.1|46202.5|46182.5|46202.5|46182.5|46200|46180|2
1740159490000|2025-02-21 17:38:10|46202.6|46182.6|46202.5|46182.5|46205|46185|46202.5|46182.5|4
1740159500000|2025-02-21 17:38:20|46202.6|46182.6|46202.4|46182.4|46202.6|46182.6|46200|46180|5
1740159510000|2025-02-21 17:38:30|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|46200|46180|5
1740159520000|2025-02-21 17:38:40|||||||||4
1740159540000|2025-02-21 17:39:00|46202.4|46182.4|46197.5|46177.5|46202.4|46182.4|46197.5|46177.5|5
1740159550000|2025-02-21 17:39:10|46197.4|46177.4|46195.1|46175.1|46197.5|46177.5|46192.6|46172.6|10
1740159560000|2025-02-21 17:39:20|46192.6|46172.6|46194.9|46174.9|46197.6|46177.6|46192.6|46172.6|10
1740159570000|2025-02-21 17:39:30|46195|46175|46195|46175|46195|46175|46195|46175|5
1740159580000|2025-02-21 17:39:40|46194.9|46174.9|46194.9|46174.9|46195|46175|46194.9|46174.9|1
1740159590000|2025-02-21 17:39:50|46192.5|46172.5|46195|46175|46195|46175|46192.5|46172.5|1
1740159600000|2025-02-21 17:40:00|46197.4|46177.4|46200|46180|46200|46180|46197.4|46177.4|9
1740159610000|2025-02-21 17:40:10|46200.1|46180.1|46195.2|46175.2|46202.6|46182.6|46195.2|46175.2|12
1740159620000|2025-02-21 17:40:20|46197.6|46177.6|46192.6|46172.6|46197.6|46177.6|46192.6|46172.6|2
1740159630000|2025-02-21 17:40:30|46195|46175|46197.5|46177.5|46197.5|46177.5|46192.6|46172.6|3
1740159640000|2025-02-21 17:40:40|46199.9|46179.9|46195.1|46175.1|46199.9|46179.9|46195.1|46175.1|1
1740159660000|2025-02-21 17:41:00|46195|46175|46200.1|46180.1|46200.1|46180.1|46195|46175|5
1740159670000|2025-02-21 17:41:10|46202.6|46182.6|46210.1|46190.1|46210.1|46190.1|46202.6|46182.6|9
1740159680000|2025-02-21 17:41:20|46207.7|46187.7|46207.6|46187.6|46207.7|46187.7|46207.6|46187.6|1
1740159690000|2025-02-21 17:41:30|46210|46190|46207.5|46187.5|46210|46190|46207.5|46187.5|3
1740159700000|2025-02-21 17:41:40|||||||||1
1740159710000|2025-02-21 17:41:50|46205.1|46185.1|46205.1|46185.1|46207.5|46187.5|46205.1|46185.1|0
1740159720000|2025-02-21 17:42:00|46205|46185|46202.5|46182.5|46205|46185|46202.5|46182.5|1
1740159730000|2025-02-21 17:42:10|46202.6|46182.6|46202.5|46182.5|46202.6|46182.6|46202.5|46182.5|14
1740159740000|2025-02-21 17:42:20|46202.6|46182.6|46202.6|46182.6|46202.6|46182.6|46202.5|46182.5|4
1740159750000|2025-02-21 17:42:30|46205.1|46185.1|46207.5|46187.5|46207.5|46187.5|46205.1|46185.1|0
1740159760000|2025-02-21 17:42:40|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|3
1740159770000|2025-02-21 17:42:50|46207.4|46187.4|46200.2|46180.2|46207.4|46187.4|46200.2|46180.2|3
1740159780000|2025-02-21 17:43:00|46202.6|46182.6|46205.1|46185.1|46207.5|46187.5|46202.6|46182.6|5
1740159790000|2025-02-21 17:43:10|46205|46185|46205|46185|46205|46185|46200.2|46180.2|10
1740159800000|2025-02-21 17:43:20|46207.5|46187.5|46210|46190|46210|46190|46207.5|46187.5|6
1740159810000|2025-02-21 17:43:30|46210.1|46190.1|46212.6|46192.6|46215.1|46195.1|46210.1|46190.1|4
1740159820000|2025-02-21 17:43:40|46215|46195|46215.1|46195.1|46220|46200|46215|46195|6
1740159830000|2025-02-21 17:43:50|46215.2|46195.2|46207.6|46187.6|46217.6|46197.6|46207.5|46187.5|8
1740159840000|2025-02-21 17:44:00|46210.1|46190.1|46205.1|46185.1|46210.1|46190.1|46205.1|46185.1|11
1740159850000|2025-02-21 17:44:10|46205.2|46185.2|46207.8|46187.8|46212.7|46192.7|46205.2|46185.2|72
1740159860000|2025-02-21 17:44:20|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46207.8|46187.8|3
1740159870000|2025-02-21 17:44:30|46210.2|46190.2|46207.8|46187.8|46210.2|46190.2|46207.7|46187.7|0
1740159880000|2025-02-21 17:44:40|46207.9|46187.9|46210.3|46190.3|46210.3|46190.3|46207.8|46187.8|4
1740159890000|2025-02-21 17:44:50|46207.8|46187.8|46207.8|46187.8|46210.3|46190.3|46207.8|46187.8|1
1740159900000|2025-02-21 17:45:00|46207.9|46187.9|46210.3|46190.3|46210.3|46190.3|46207.9|46187.9|24
1740159910000|2025-02-21 17:45:10|||||||||9
1740159920000|2025-02-21 17:45:20|46212.7|46192.7|46210.3|46190.3|46212.7|46192.7|46210.3|46190.3|4
1740159930000|2025-02-21 17:45:30|46210.2|46190.2|46212.8|46192.8|46212.8|46192.8|46210.2|46190.2|6
1740159940000|2025-02-21 17:45:40|46212.6|46192.6|46202.8|46182.8|46212.6|46192.6|46202.8|46182.8|65
1740159970000|2025-02-21 17:46:10|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|46202.8|46182.8|10
1740159980000|2025-02-21 17:46:20|46207.7|46187.7|46207.7|46187.7|46207.7|46187.7|46207.7|46187.7|0
1740159990000|2025-02-21 17:46:30|46207.8|46187.8|46207.7|46187.7|46207.8|46187.8|46207.7|46187.7|1
1740160000000|2025-02-21 17:46:40|46202.8|46182.8|46202.7|46182.7|46202.8|46182.8|46202.7|46182.7|3
1740160010000|2025-02-21 17:46:50|46200.2|46180.2|46195.4|46175.4|46200.3|46180.3|46195.4|46175.4|12
1740160020000|2025-02-21 17:47:00|46195.3|46175.3|46195.2|46175.2|46197.7|46177.7|46195.2|46175.2|5
1740160030000|2025-02-21 17:47:10|46197.6|46177.6|46195.2|46175.2|46197.6|46177.6|46192.8|46172.8|4
1740160040000|2025-02-21 17:47:20|46192.8|46172.8|46195.1|46175.1|46195.2|46175.2|46192.8|46172.8|1
1740160050000|2025-02-21 17:47:30|46192.7|46172.7|46192.6|46172.6|46192.7|46172.7|46192.6|46172.6|13
1740160060000|2025-02-21 17:47:40|||||||||1
1740160070000|2025-02-21 17:47:50|46192.7|46172.7|46197.7|46177.7|46197.7|46177.7|46192.7|46172.7|9
1740160080000|2025-02-21 17:48:00|46195.3|46175.3|46192.8|46172.8|46195.3|46175.3|46192.8|46172.8|2
1740160090000|2025-02-21 17:48:10|46192.7|46172.7|46197.6|46177.6|46197.6|46177.6|46192.7|46172.7|8
1740160100000|2025-02-21 17:48:20|46197.7|46177.7|46200.2|46180.2|46200.2|46180.2|46197.7|46177.7|4
1740160110000|2025-02-21 17:48:30|46200.3|46180.3|46200.3|46180.3|46200.4|46180.4|46200.3|46180.3|4
1740160120000|2025-02-21 17:48:40|46200.2|46180.2|46197.8|46177.8|46200.2|46180.2|46197.8|46177.8|11
1740160130000|2025-02-21 17:48:50|46200.2|46180.2|46197.8|46177.8|46200.2|46180.2|46197.8|46177.8|3
1740160140000|2025-02-21 17:49:00|||||||||4
1740160150000|2025-02-21 17:49:10|46197.6|46177.6|46190.2|46170.2|46197.6|46177.6|46190.2|46170.2|22
1740160160000|2025-02-21 17:49:20|46190|46170|46180.1|46160.1|46190|46170|46180.1|46160.1|31
1740160170000|2025-02-21 17:49:30|46182.5|46162.5|46180|46160|46182.5|46162.5|46180|46160|16
1740160180000|2025-02-21 17:49:40|46177.6|46157.6|46177.5|46157.5|46180|46160|46177.5|46157.5|15
1740160190000|2025-02-21 17:49:50|46175.1|46155.1|46175.1|46155.1|46175.1|46155.1|46175.1|46155.1|7
1740160200000|2025-02-21 17:50:00|46174.9|46154.9|46170.1|46150.1|46177.4|46157.4|46170.1|46150.1|19
1740160210000|2025-02-21 17:50:10|46170|46150|46172.5|46152.5|46172.5|46152.5|46170|46150|39
1740160220000|2025-02-21 17:50:20|46172.6|46152.6|46175.1|46155.1|46177.5|46157.5|46172.6|46152.6|13
1740160230000|2025-02-21 17:50:30|46177.6|46157.6|46180.1|46160.1|46180.1|46160.1|46177.6|46157.6|1
1740160240000|2025-02-21 17:50:40|46180|46160|46180|46160|46180|46160|46175.1|46155.1|9
1740160250000|2025-02-21 17:50:50|46177.6|46157.6|46174.8|46154.8|46177.6|46157.6|46174.8|46154.8|41
1740160260000|2025-02-21 17:51:00|46172.3|46152.3|46167.3|46147.3|46172.3|46152.3|46167.3|46147.3|9
1740160270000|2025-02-21 17:51:10|46167.4|46147.4|46167.4|46147.4|46167.4|46147.4|46164.9|46144.9|13
1740160280000|2025-02-21 17:51:20|46164.9|46144.9|46162.5|46142.5|46164.9|46144.9|46162.5|46142.5|2
1740160290000|2025-02-21 17:51:30|46164.9|46144.9|46164.9|46144.9|46167.4|46147.4|46164.9|46144.9|14
1740160300000|2025-02-21 17:51:40|46164.8|46144.8|46157.4|46137.4|46164.8|46144.8|46157.4|46137.4|6
1740160310000|2025-02-21 17:51:50|46152.4|46132.4|46147.5|46127.5|46152.4|46132.4|46147.5|46127.5|22
1740160320000|2025-02-21 17:52:00|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|46149.9|46129.9|4
1740160330000|2025-02-21 17:52:10|46149.8|46129.8|46149.9|46129.9|46149.9|46129.9|46149.8|46129.8|20
1740160340000|2025-02-21 17:52:20|46149.8|46129.8|46154.9|46134.9|46154.9|46134.9|46147.4|46127.4|15
1740160350000|2025-02-21 17:52:30|46152.4|46132.4|46149.8|46129.8|46152.4|46132.4|46149.8|46129.8|56
1740160360000|2025-02-21 17:52:40|46149.7|46129.7|46139.8|46119.8|46149.7|46129.7|46139.8|46119.8|88
1740160370000|2025-02-21 17:52:50|46142.2|46122.2|46149.9|46129.9|46149.9|46129.9|46137.3|46117.3|44
1740160380000|2025-02-21 17:53:00|46152.3|46132.3|46154.8|46134.8|46159.7|46139.7|46152.3|46132.3|12
1740160390000|2025-02-21 17:53:10|46154.7|46134.7|46144.8|46124.8|46154.7|46134.7|46144.8|46124.8|11
1740160400000|2025-02-21 17:53:20|46147.3|46127.3|46144.8|46124.8|46147.3|46127.3|46144.8|46124.8|13
1740160410000|2025-02-21 17:53:30|46144.7|46124.7|46137.2|46117.2|46144.7|46124.7|46137.2|46117.2|15
1740160420000|2025-02-21 17:53:40|46137.3|46117.3|46134.8|46114.8|46137.3|46117.3|46134.8|46114.8|11
1740160430000|2025-02-21 17:53:50|46134.7|46114.7|46134.7|46114.7|46134.7|46114.7|46134.7|46114.7|8
1740160440000|2025-02-21 17:54:00|46132.3|46112.3|46129.8|46109.8|46132.3|46112.3|46129.8|46109.8|26
1740160450000|2025-02-21 17:54:10|46132.3|46112.3|46144.8|46124.8|46144.8|46124.8|46129.8|46109.8|23
1740160460000|2025-02-21 17:54:20|46147.2|46127.2|46147.3|46127.3|46147.3|46127.3|46144.8|46124.8|20
1740160470000|2025-02-21 17:54:30|46149.8|46129.8|46139.8|46119.8|46149.8|46129.8|46139.8|46119.8|20
1740160480000|2025-02-21 17:54:40|||||||||18
1740160490000|2025-02-21 17:54:50|46137.3|46117.3|46132.3|46112.3|46137.3|46117.3|46129.8|46109.8|20
1740160500000|2025-02-21 17:55:00|46127.4|46107.4|46122|46102|46132.2|46112.2|46119.6|46099.6|47
1740160510000|2025-02-21 17:55:10|46122.1|46102.1|46127|46107|46129.5|46109.5|46122.1|46102.1|40
1740160520000|2025-02-21 17:55:20|46129.4|46109.4|46134.7|46114.7|46134.7|46114.7|46129.4|46109.4|19
1740160530000|2025-02-21 17:55:30|46137.1|46117.1|46132.1|46112.1|46139.6|46119.6|46132.1|46112.1|34
1740160540000|2025-02-21 17:55:40|46129.7|46109.7|46127.1|46107.1|46129.7|46109.7|46127.1|46107.1|2
1740160550000|2025-02-21 17:55:50|46127.2|46107.2|46117.2|46097.2|46127.2|46107.2|46117.2|46097.2|9
1740160560000|2025-02-21 17:56:00|46114.8|46094.8|46109.7|46089.7|46114.8|46094.8|46109.6|46089.6|18
1740160570000|2025-02-21 17:56:10|46107.2|46087.2|46107.2|46087.2|46109.8|46089.8|46107.2|46087.2|16
1740160580000|2025-02-21 17:56:20|46107.3|46087.3|46107.2|46087.2|46107.3|46087.3|46107.2|46087.2|15
1740160590000|2025-02-21 17:56:30|46107.3|46087.3|46117.2|46097.2|46117.2|46097.2|46107.3|46087.3|16
1740160600000|2025-02-21 17:56:40|46114.8|46094.8|46114.7|46094.7|46117.3|46097.3|46114.7|46094.7|17
1740160610000|2025-02-21 17:56:50|46112.3|46092.3|46117.3|46097.3|46117.4|46097.4|46112.3|46092.3|16
1740160620000|2025-02-21 17:57:00|46122.5|46102.5|46114.9|46094.9|46127.3|46107.3|46114.9|46094.9|13
1740160630000|2025-02-21 17:57:10|46114.8|46094.8|46127.4|46107.4|46127.4|46107.4|46114.8|46094.8|53
1740160640000|2025-02-21 17:57:20|46129.9|46109.9|46132.3|46112.3|46132.3|46112.3|46129.9|46109.9|15
1740160650000|2025-02-21 17:57:30|46129.9|46109.9|46122.5|46102.5|46129.9|46109.9|46122.5|46102.5|19
1740160660000|2025-02-21 17:57:40|46122.3|46102.3|46119.8|46099.8|46122.3|46102.3|46119.8|46099.8|32
1740160670000|2025-02-21 17:57:50|46117.4|46097.4|46119.8|46099.8|46119.9|46099.9|46114.9|46094.9|33
1740160680000|2025-02-21 17:58:00|46117.4|46097.4|46122.1|46102.1|46122.1|46102.1|46112.4|46092.4|27
1740160690000|2025-02-21 17:58:10|46119.7|46099.7|46137.2|46117.2|46137.2|46117.2|46119.7|46099.7|26
1740160700000|2025-02-21 17:58:20|46134.8|46114.8|46132.2|46112.2|46134.8|46114.8|46129.8|46109.8|31
1740160710000|2025-02-21 17:58:30|46129.8|46109.8|46132.3|46112.3|46132.3|46112.3|46129.8|46109.8|8
1740160720000|2025-02-21 17:58:40|46132.2|46112.2|46139.9|46119.9|46139.9|46119.9|46129.8|46109.8|80
1740160730000|2025-02-21 17:58:50|46140|46120|46140|46120|46142.4|46122.4|46139.9|46119.9|141
1740160740000|2025-02-21 17:59:00|46137.6|46117.6|46145.1|46125.1|46145.1|46125.1|46132.5|46112.5|72
1740160750000|2025-02-21 17:59:10|46142.7|46122.7|46147.6|46127.6|46147.6|46127.6|46142.6|46122.6|57
1740160760000|2025-02-21 17:59:20|46150.1|46130.1|46150|46130|46150.1|46130.1|46142.4|46122.4|184
1740160770000|2025-02-21 17:59:30|46147.5|46127.5|46147.5|46127.5|46152.5|46132.5|46147.5|46127.5|80
1740160780000|2025-02-21 17:59:40|46147.4|46127.4|46147.4|46127.4|46147.5|46127.5|46142.5|46122.5|82
1740160790000|2025-02-21 17:59:50|46145|46125|46135|46115|46147.5|46127.5|46135|46115|150
1740160800000|2025-02-21 18:00:00|46132.5|46112.5|46119.8|46099.8|46134.9|46114.9|46119.8|46099.8|24
1740160810000|2025-02-21 18:00:10|46117.3|46097.3|46102.3|46082.3|46117.3|46097.3|46099.9|46079.9|20
1740160820000|2025-02-21 18:00:20|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|12
1740160830000|2025-02-21 18:00:30|46104.8|46084.8|46097.4|46077.4|46104.8|46084.8|46097.4|46077.4|11
1740160840000|2025-02-21 18:00:40|46097.5|46077.5|46095|46075|46097.5|46077.5|46095|46075|17
1740160850000|2025-02-21 18:00:50|46097.5|46077.5|46084.9|46064.9|46097.5|46077.5|46084.9|46064.9|10
1740160860000|2025-02-21 18:01:00|46085|46065|46079.9|46059.9|46085|46065|46077.5|46057.5|9
1740160870000|2025-02-21 18:01:10|46080|46060|46084.9|46064.9|46084.9|46064.9|46080|46060|7
1740160880000|2025-02-21 18:01:20|46085|46065|46092.6|46072.6|46092.6|46072.6|46085|46065|6
1740160890000|2025-02-21 18:01:30|46092.5|46072.5|46092.4|46072.4|46092.5|46072.5|46092.4|46072.4|3
1740160900000|2025-02-21 18:01:40|46087.5|46067.5|46087.5|46067.5|46087.5|46067.5|46087.5|46067.5|3
1740160910000|2025-02-21 18:01:50|46092.4|46072.4|46094.9|46074.9|46094.9|46074.9|46092.4|46072.4|0
1740160920000|2025-02-21 18:02:00|46092.4|46072.4|46095|46075|46095|46075|46092.4|46072.4|0
1740160930000|2025-02-21 18:02:10|46097.4|46077.4|46107.5|46087.5|46109.9|46089.9|46097.4|46077.4|11
1740160940000|2025-02-21 18:02:20|46107.4|46087.4|46107.3|46087.3|46107.4|46087.4|46105|46085|17
1740160950000|2025-02-21 18:02:30|46105|46085|46109.9|46089.9|46109.9|46089.9|46105|46085|10
1740160960000|2025-02-21 18:02:40|46107.5|46087.5|46102.5|46082.5|46107.5|46087.5|46102.5|46082.5|2
1740160970000|2025-02-21 18:02:50|46097.5|46077.5|46095|46075|46097.5|46077.5|46095|46075|9
1740160980000|2025-02-21 18:03:00|46094.9|46074.9|46084.9|46064.9|46094.9|46074.9|46084.9|46064.9|3
1740160990000|2025-02-21 18:03:10|46082.5|46062.5|46082.5|46062.5|46082.5|46062.5|46080|46060|3
1740161000000|2025-02-21 18:03:20|46082.4|46062.4|46077.5|46057.5|46082.4|46062.4|46077.5|46057.5|2
1740161010000|2025-02-21 18:03:30|46077.4|46057.4|46077.3|46057.3|46077.4|46057.4|46074.9|46054.9|3
1740161020000|2025-02-21 18:03:40|46077.4|46057.4|46074.9|46054.9|46077.4|46057.4|46074.9|46054.9|0
1740161030000|2025-02-21 18:03:50|46072.5|46052.5|46077.4|46057.4|46077.4|46057.4|46072.5|46052.5|2
1740161040000|2025-02-21 18:04:00|46075|46055|46070|46050|46077.4|46057.4|46070|46050|3
1740161050000|2025-02-21 18:04:10|46074.9|46054.9|46072.6|46052.6|46074.9|46054.9|46072.5|46052.5|7
1740161060000|2025-02-21 18:04:20|46075|46055|46074.9|46054.9|46075|46055|46072.5|46052.5|13
1740161070000|2025-02-21 18:04:30|46077.3|46057.3|46077.3|46057.3|46077.4|46057.4|46072.5|46052.5|5
1740161080000|2025-02-21 18:04:40|46072.5|46052.5|46074.9|46054.9|46074.9|46054.9|46072.5|46052.5|0
1740161090000|2025-02-21 18:04:50|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|11
1740161100000|2025-02-21 18:05:00|46072.5|46052.5|46067|46047|46072.5|46052.5|46067|46047|147
1740161110000|2025-02-21 18:05:10|46066.9|46046.9|46054.8|46034.8|46066.9|46046.9|46052.3|46032.3|8
1740161120000|2025-02-21 18:05:20|46057.2|46037.2|46057.2|46037.2|46057.2|46037.2|46057.2|46037.2|3
1740161130000|2025-02-21 18:05:30|46057.3|46037.3|46062.3|46042.3|46062.3|46042.3|46057.3|46037.3|4
1740161140000|2025-02-21 18:05:40|46064.7|46044.7|46067.2|46047.2|46067.2|46047.2|46064.7|46044.7|16
1740161150000|2025-02-21 18:05:50|46069.7|46049.7|46077.2|46057.2|46077.2|46057.2|46069.7|46049.7|3
1740161160000|2025-02-21 18:06:00|46074.8|46054.8|46074.6|46054.6|46077.2|46057.2|46072.2|46052.2|19
1740161170000|2025-02-21 18:06:10|46077.1|46057.1|46072.2|46052.2|46077.1|46057.1|46072.1|46052.1|2
1740161180000|2025-02-21 18:06:20|46074.7|46054.7|46077.2|46057.2|46082|46062|46074.7|46054.7|1
1740161190000|2025-02-21 18:06:30|46079.7|46059.7|46060|46040|46079.7|46059.7|46060|46040|10
1740161200000|2025-02-21 18:06:40|46057.6|46037.6|46052.5|46032.5|46057.6|46037.6|46050|46030|2
1740161210000|2025-02-21 18:06:50|46050|46030|46052.5|46032.5|46052.5|46032.5|46050|46030|0
1740161220000|2025-02-21 18:07:00|46052.4|46032.4|46044.8|46024.8|46052.4|46032.4|46044.8|46024.8|3
1740161230000|2025-02-21 18:07:10|46042.4|46022.4|46052.4|46032.4|46052.4|46032.4|46042.4|46022.4|1
1740161240000|2025-02-21 18:07:20|46052.5|46032.5|46055|46035|46057.3|46037.3|46052.5|46032.5|6
1740161250000|2025-02-21 18:07:30|46052.5|46032.5|46055|46035|46057.4|46037.4|46052.5|46032.5|7
1740161260000|2025-02-21 18:07:40|46057.5|46037.5|46062.5|46042.5|46062.5|46042.5|46057.5|46037.5|5
1740161270000|2025-02-21 18:07:50|46060|46040|46062.5|46042.5|46064.9|46044.9|46060|46040|2
1740161280000|2025-02-21 18:08:00|46065|46045|46062.4|46042.4|46065|46045|46062.4|46042.4|0
1740161290000|2025-02-21 18:08:10|46062.5|46042.5|46065|46045|46065|46045|46062.5|46042.5|1
1740161300000|2025-02-21 18:08:20|46064.9|46044.9|46062.5|46042.5|46064.9|46044.9|46062.5|46042.5|2
1740161310000|2025-02-21 18:08:30|46064.9|46044.9|46062.4|46042.4|46065|46045|46060|46040|2
1740161320000|2025-02-21 18:08:40|46060|46040|46062.4|46042.4|46062.4|46042.4|46060|46040|1
1740161330000|2025-02-21 18:08:50|46065|46045|46062.4|46042.4|46065|46045|46062.4|46042.4|0
1740161340000|2025-02-21 18:09:00|46060|46040|46062.4|46042.4|46062.4|46042.4|46060|46040|0
1740161350000|2025-02-21 18:09:10|46062.5|46042.5|46064.9|46044.9|46064.9|46044.9|46062.5|46042.5|1
1740161360000|2025-02-21 18:09:20|46062.3|46042.3|46064.9|46044.9|46064.9|46044.9|46062.3|46042.3|4
1740161370000|2025-02-21 18:09:30|46064.8|46044.8|46062.3|46042.3|46064.8|46044.8|46062.3|46042.3|0
1740161390000|2025-02-21 18:09:50|46059.9|46039.9|46059.9|46039.9|46062.3|46042.3|46059.9|46039.9|0
1740161400000|2025-02-21 18:10:00|46062.3|46042.3|46062.5|46042.5|46062.5|46042.5|46059.9|46039.9|3
1740161410000|2025-02-21 18:10:10|46064.9|46044.9|46067.4|46047.4|46072.4|46052.4|46064.9|46044.9|0
1740161420000|2025-02-21 18:10:20|46069.8|46049.8|46057.6|46037.6|46069.8|46049.8|46057.6|46037.6|7
1740161430000|2025-02-21 18:10:30|46057.5|46037.5|46057.5|46037.5|46057.5|46037.5|46057.5|46037.5|0
1740161440000|2025-02-21 18:10:40|46057.3|46037.3|46057.3|46037.3|46057.3|46037.3|46052.4|46032.4|5
1740161450000|2025-02-21 18:10:50|46054.9|46034.9|46052.4|46032.4|46057.3|46037.3|46052.4|46032.4|3
1740161460000|2025-02-21 18:11:00|46052.3|46032.3|46044.9|46024.9|46052.3|46032.3|46044.9|46024.9|0
1740161470000|2025-02-21 18:11:10|46044.8|46024.8|46035|46015|46044.8|46024.8|46035|46015|8
1740161480000|2025-02-21 18:11:20|46034.8|46014.8|46032.3|46012.3|46034.8|46014.8|46029.9|46009.9|11
1740161490000|2025-02-21 18:11:30|46029.9|46009.9|46027.2|46007.2|46032.3|46012.3|46024.9|46004.9|39
1740161500000|2025-02-21 18:11:40|46024.7|46004.7|46024.7|46004.7|46024.7|46004.7|46024.7|46004.7|0
1740161510000|2025-02-21 18:11:50|46022.2|46002.2|46019.8|45999.8|46024.7|46004.7|46019.8|45999.8|2
1740161520000|2025-02-21 18:12:00|46024.7|46004.7|46019.7|45999.7|46024.7|46004.7|46019.7|45999.7|1
1740161530000|2025-02-21 18:12:10|46017.3|45997.3|46009.8|45989.8|46017.3|45997.3|46004.9|45984.9|4
1740161540000|2025-02-21 18:12:20|46009.9|45989.9|46014.8|45994.8|46014.8|45994.8|46009.8|45989.8|0
1740161550000|2025-02-21 18:12:30|46014.9|45994.9|46012.4|45992.4|46017.3|45997.3|46010|45990|5
1740161560000|2025-02-21 18:12:40|46012.3|45992.3|46004.9|45984.9|46012.3|45992.3|46004.9|45984.9|5
1740161570000|2025-02-21 18:12:50|46002.5|45982.5|45999.9|45979.9|46002.5|45982.5|45999.8|45979.8|1
1740161580000|2025-02-21 18:13:00|45999.8|45979.8|45997.3|45977.3|46002.3|45982.3|45997.3|45977.3|6
1740161590000|2025-02-21 18:13:10|45994.9|45974.9|45990|45970|45994.9|45974.9|45989.9|45969.9|2
1740161600000|2025-02-21 18:13:20|45990.1|45970.1|45992.4|45972.4|45994.9|45974.9|45990.1|45970.1|2
1740161610000|2025-02-21 18:13:30|45992.5|45972.5|45989.9|45969.9|45992.5|45972.5|45989.9|45969.9|1
1740161620000|2025-02-21 18:13:40|45994.9|45974.9|45997.4|45977.4|45997.4|45977.4|45994.9|45974.9|1
1740161630000|2025-02-21 18:13:50|45999.8|45979.8|46004.8|45984.8|46004.8|45984.8|45999.8|45979.8|0
1740161640000|2025-02-21 18:14:00|46004.9|45984.9|46005|45985|46009.9|45989.9|46004.9|45984.9|9
1740161650000|2025-02-21 18:14:10|46002.5|45982.5|46002.5|45982.5|46005|45985|46002.5|45982.5|0
1740161660000|2025-02-21 18:14:20|46005|45985|46005|45985|46005|45985|46002.5|45982.5|0
1740161670000|2025-02-21 18:14:30|46004.9|45984.9|46005|45985|46005|45985|46002.5|45982.5|3
1740161680000|2025-02-21 18:14:40|46007.4|45987.4|46014.9|45994.9|46014.9|45994.9|46007.4|45987.4|2
1740161690000|2025-02-21 18:14:50|46017.3|45997.3|46017.4|45997.4|46017.4|45997.4|46014.8|45994.8|4
1740161700000|2025-02-21 18:15:00|46019.8|45999.8|46034.8|46014.8|46034.8|46014.8|46019.8|45999.8|9
1740161710000|2025-02-21 18:15:10|46037.3|46017.3|46047.2|46027.2|46047.2|46027.2|46034.8|46014.8|2
1740161720000|2025-02-21 18:15:20|46044.8|46024.8|46049.7|46029.7|46049.7|46029.7|46044.8|46024.8|1
1740161730000|2025-02-21 18:15:30|46049.8|46029.8|46044.8|46024.8|46049.8|46029.8|46044.7|46024.7|6
1740161740000|2025-02-21 18:15:40|46044.9|46024.9|46044.9|46024.9|46047.3|46027.3|46044.8|46024.8|1
1740161750000|2025-02-21 18:15:50|46047.3|46027.3|46049.8|46029.8|46049.8|46029.8|46044.9|46024.9|1
1740161760000|2025-02-21 18:16:00|46049.7|46029.7|46044.9|46024.9|46049.7|46029.7|46044.9|46024.9|3
1740161770000|2025-02-21 18:16:10|46047.3|46027.3|46047.4|46027.4|46047.4|46027.4|46044.9|46024.9|0
1740161780000|2025-02-21 18:16:20|46049.8|46029.8|46054.8|46034.8|46054.8|46034.8|46049.8|46029.8|2
1740161790000|2025-02-21 18:16:30|46052.3|46032.3|46054.8|46034.8|46059.8|46039.8|46052.3|46032.3|4
1740161800000|2025-02-21 18:16:40|46054.9|46034.9|46054.8|46034.8|46057.2|46037.2|46054.8|46034.8|1
1740161810000|2025-02-21 18:16:50|46052.4|46032.4|46052.3|46032.3|46052.4|46032.4|46052.3|46032.3|1
1740161820000|2025-02-21 18:17:00|46052.2|46032.2|46047.3|46027.3|46052.2|46032.2|46044.9|46024.9|1
1740161830000|2025-02-21 18:17:10|46044.9|46024.9|46049.7|46029.7|46049.7|46029.7|46044.9|46024.9|13
1740161840000|2025-02-21 18:17:20|46049.8|46029.8|46052.3|46032.3|46054.9|46034.9|46047.3|46027.3|22
1740161850000|2025-02-21 18:17:30|46049.9|46029.9|46049.8|46029.8|46052.3|46032.3|46047.3|46027.3|9
1740161860000|2025-02-21 18:17:40|46049.7|46029.7|46047.3|46027.3|46049.8|46029.8|46047.3|46027.3|2
1740161870000|2025-02-21 18:17:50|46049.7|46029.7|46057.2|46037.2|46057.2|46037.2|46049.7|46029.7|1
1740161880000|2025-02-21 18:18:00|46057.4|46037.4|46057.2|46037.2|46059.9|46039.9|46057.2|46037.2|3
1740161890000|2025-02-21 18:18:10|46057.1|46037.1|46054.6|46034.6|46057.1|46037.1|46054.6|46034.6|1
1740161900000|2025-02-21 18:18:20|46054.7|46034.7|46042.3|46022.3|46054.7|46034.7|46042.3|46022.3|4
1740161910000|2025-02-21 18:18:30|46039.9|46019.9|46029.8|46009.8|46039.9|46019.9|46029.8|46009.8|6
1740161920000|2025-02-21 18:18:40|46029.9|46009.9|46032.2|46012.2|46032.2|46012.2|46029.9|46009.9|0
1740161930000|2025-02-21 18:18:50|46032.3|46012.3|46034.9|46014.9|46034.9|46014.9|46032.3|46012.3|1
1740161940000|2025-02-21 18:19:00|46034.8|46014.8|46029.8|46009.8|46034.8|46014.8|46029.8|46009.8|2
1740161950000|2025-02-21 18:19:10|46032.2|46012.2|46032.2|46012.2|46032.2|46012.2|46032.2|46012.2|5
1740161960000|2025-02-21 18:19:20|46034.6|46014.6|46039.7|46019.7|46039.8|46019.8|46034.6|46014.6|9
1740161970000|2025-02-21 18:19:30|46037.3|46017.3|46037.2|46017.2|46042.2|46022.2|46037.2|46017.2|5
1740161980000|2025-02-21 18:19:40|46037.1|46017.1|46034.8|46014.8|46037.2|46017.2|46034.7|46014.7|0
1740161990000|2025-02-21 18:19:50|46034.7|46014.7|46032.3|46012.3|46034.7|46014.7|46029.9|46009.9|1
1740162000000|2025-02-21 18:20:00|46032.2|46012.2|46029.9|46009.9|46032.3|46012.3|46029.9|46009.9|0
1740162010000|2025-02-21 18:20:10|46032.3|46012.3|46032.3|46012.3|46032.3|46012.3|46029.9|46009.9|2
1740162020000|2025-02-21 18:20:20|46029.9|46009.9|46029.8|46009.8|46032.2|46012.2|46027.4|46007.4|2
1740162030000|2025-02-21 18:20:30|46032.2|46012.2|46027.3|46007.3|46032.2|46012.2|46027.3|46007.3|2
1740162040000|2025-02-21 18:20:40|46027.4|46007.4|46027.3|46007.3|46032.2|46012.2|46027.3|46007.3|1
1740162050000|2025-02-21 18:20:50|46024.9|46004.9|46027.3|46007.3|46029.8|46009.8|46024.8|46004.8|5
1740162060000|2025-02-21 18:21:00|46024.9|46004.9|46027.3|46007.3|46027.3|46007.3|46024.9|46004.9|1
1740162070000|2025-02-21 18:21:10|46024.9|46004.9|46027.3|46007.3|46029.8|46009.8|46024.9|46004.9|1
1740162080000|2025-02-21 18:21:20|46024.8|46004.8|46012.2|45992.2|46024.8|46004.8|46012.2|45992.2|13
1740162090000|2025-02-21 18:21:30|46009.7|45989.7|46009.7|45989.7|46009.7|45989.7|46009.7|45989.7|3
1740162100000|2025-02-21 18:21:40|46009.9|45989.9|46019.7|45999.7|46019.8|45999.8|46009.9|45989.9|12
1740162110000|2025-02-21 18:21:50|46017.3|45997.3|46014.7|45994.7|46019.7|45999.7|46014.7|45994.7|1
1740162130000|2025-02-21 18:22:10|46014.8|45994.8|46014.7|45994.7|46014.8|45994.8|46012.1|45992.1|2
1740162140000|2025-02-21 18:22:20|46012.3|45992.3|46014.8|45994.8|46014.8|45994.8|46012.3|45992.3|3
1740162150000|2025-02-21 18:22:30|46017.2|45997.2|46014.8|45994.8|46017.2|45997.2|46014.7|45994.7|0
1740162160000|2025-02-21 18:22:40|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|46014.7|45994.7|1
1740162170000|2025-02-21 18:22:50|46012.3|45992.3|46012.3|45992.3|46012.3|45992.3|46012.3|45992.3|1
1740162180000|2025-02-21 18:23:00|46012.2|45992.2|46012.2|45992.2|46012.2|45992.2|46009.7|45989.7|0
1740162190000|2025-02-21 18:23:10|46012.3|45992.3|46012.4|45992.4|46012.4|45992.4|46012.3|45992.3|4
1740162200000|2025-02-21 18:23:20|46012.3|45992.3|46012.4|45992.4|46012.4|45992.4|46012.3|45992.3|1
1740162210000|2025-02-21 18:23:30|46012.3|45992.3|46017.3|45997.3|46017.3|45997.3|46012.3|45992.3|2
1740162220000|2025-02-21 18:23:40|46017.2|45997.2|46017.2|45997.2|46017.3|45997.3|46014.8|45994.8|0
1740162230000|2025-02-21 18:23:50|46014.8|45994.8|46017.2|45997.2|46017.2|45997.2|46014.8|45994.8|0
1740162240000|2025-02-21 18:24:00|46014.8|45994.8|46019.8|45999.8|46019.8|45999.8|46014.8|45994.8|2
1740162250000|2025-02-21 18:24:10|||||||||1
1740162260000|2025-02-21 18:24:20|46022.2|46002.2|46019.8|45999.8|46022.3|46002.3|46019.8|45999.8|6
1740162270000|2025-02-21 18:24:30|46017.4|45997.4|46014.9|45994.9|46017.4|45997.4|46014.9|45994.9|1
1740162280000|2025-02-21 18:24:40|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|0
1740162290000|2025-02-21 18:24:50|46014.9|45994.9|46017.4|45997.4|46017.4|45997.4|46014.9|45994.9|0
1740162300000|2025-02-21 18:25:00|46017.2|45997.2|46012.3|45992.3|46017.2|45997.2|46012.3|45992.3|2
1740162310000|2025-02-21 18:25:10|46012.2|45992.2|46012.2|45992.2|46012.2|45992.2|46012.2|45992.2|1
1740162320000|2025-02-21 18:25:20|46014.7|45994.7|46014.9|45994.9|46017.3|45997.3|46014.7|45994.7|1
1740162330000|2025-02-21 18:25:30|46014.8|45994.8|46014.8|45994.8|46017.4|45997.4|46012.3|45992.3|11
1740162340000|2025-02-21 18:25:40|46017.3|45997.3|46022.2|46002.2|46022.2|46002.2|46017.2|45997.2|4
1740162350000|2025-02-21 18:25:50|46019.8|45999.8|46022.2|46002.2|46022.2|46002.2|46019.8|45999.8|0
1740162360000|2025-02-21 18:26:00|46019.8|45999.8|46017.3|45997.3|46022.3|46002.3|46017.3|45997.3|0
1740162370000|2025-02-21 18:26:10|46014.9|45994.9|46014.7|45994.7|46017.3|45997.3|46014.7|45994.7|2
1740162380000|2025-02-21 18:26:20|46014.8|45994.8|46017.3|45997.3|46017.3|45997.3|46014.8|45994.8|1
1740162390000|2025-02-21 18:26:30|46014.9|45994.9|46014.9|45994.9|46014.9|45994.9|46012.5|45992.5|1
1740162400000|2025-02-21 18:26:40|46014.8|45994.8|46014.9|45994.9|46014.9|45994.9|46012.4|45992.4|0
1740162410000|2025-02-21 18:26:50|46014.8|45994.8|46022.3|46002.3|46022.3|46002.3|46014.8|45994.8|15
1740162420000|2025-02-21 18:27:00|46024.8|46004.8|46030|46010|46032.4|46012.4|46024.8|46004.8|11
1740162430000|2025-02-21 18:27:10|46032.4|46012.4|46032.4|46012.4|46032.4|46012.4|46030|46010|0
1740162440000|2025-02-21 18:27:20|46030|46010|46030|46010|46030|46010|46027.6|46007.6|1
1740162450000|2025-02-21 18:27:30|46027.6|46007.6|46030|46010|46030|46010|46027.6|46007.6|0
1740162460000|2025-02-21 18:27:40|46029.9|46009.9|46032.4|46012.4|46032.4|46012.4|46029.9|46009.9|1
1740162470000|2025-02-21 18:27:50|||||||||6
1740162480000|2025-02-21 18:28:00|46032.5|46012.5|46037.3|46017.3|46037.5|46017.5|46032.5|46012.5|5
1740162490000|2025-02-21 18:28:10|46037.4|46017.4|46037.3|46017.3|46037.4|46017.4|46037.3|46017.3|0
1740162500000|2025-02-21 18:28:20|46037.4|46017.4|46032.5|46012.5|46037.4|46017.4|46032.5|46012.5|9
1740162510000|2025-02-21 18:28:30|46030|46010|46027.6|46007.6|46030|46010|46027.6|46007.6|1
1740162520000|2025-02-21 18:28:40|46030|46010|46024.8|46004.8|46030|46010|46024.8|46004.8|21
1740162530000|2025-02-21 18:28:50|46022.4|46002.4|46022.4|46002.4|46024.9|46004.9|46020|46000|0
1740162540000|2025-02-21 18:29:00|46019.9|45999.9|46019.9|45999.9|46019.9|45999.9|46015|45995|0
1740162550000|2025-02-21 18:29:10|46017.5|45997.5|46014.9|45994.9|46017.5|45997.5|46014.9|45994.9|1
1740162560000|2025-02-21 18:29:20|46014.8|45994.8|45992.6|45972.6|46014.8|45994.8|45992.6|45972.6|21
1740162570000|2025-02-21 18:29:30|45995.1|45975.1|45992.6|45972.6|45995.1|45975.1|45992.6|45972.6|4
1740162580000|2025-02-21 18:29:40|45989.8|45969.8|45977.5|45957.5|45989.8|45969.8|45975.1|45955.1|34
1740162590000|2025-02-21 18:29:50|45977.6|45957.6|45977.7|45957.7|45977.7|45957.7|45970.2|45950.2|40
1740162600000|2025-02-21 18:30:00|45975.3|45955.3|45972.8|45952.8|45975.3|45955.3|45972.8|45952.8|20
1740162610000|2025-02-21 18:30:10|45972.7|45952.7|45972.7|45952.7|45972.7|45952.7|45972.7|45952.7|0
1740162620000|2025-02-21 18:30:20|45970.3|45950.3|45960.2|45940.2|45970.3|45950.3|45960.2|45940.2|21
1740162630000|2025-02-21 18:30:30|45962.7|45942.7|45965.3|45945.3|45965.3|45945.3|45960.2|45940.2|5
1740162640000|2025-02-21 18:30:40|45967.7|45947.7|45965.3|45945.3|45967.7|45947.7|45965.2|45945.2|3
1740162650000|2025-02-21 18:30:50|45965.1|45945.1|45967.9|45947.9|45967.9|45947.9|45962.7|45942.7|12
1740162660000|2025-02-21 18:31:00|45970.3|45950.3|45975.3|45955.3|45975.3|45955.3|45970.3|45950.3|2
1740162670000|2025-02-21 18:31:10|45975.4|45955.4|45977.8|45957.8|45977.8|45957.8|45975.4|45955.4|0
1740162680000|2025-02-21 18:31:20|45977.7|45957.7|45980.3|45960.3|45980.3|45960.3|45975.3|45955.3|1
1740162690000|2025-02-21 18:31:30|45982.8|45962.8|45980.3|45960.3|45982.8|45962.8|45980.3|45960.3|0
1740162700000|2025-02-21 18:31:40|||||||||3
1740162710000|2025-02-21 18:31:50|45977.8|45957.8|45977.8|45957.8|45980.3|45960.3|45977.8|45957.8|0
1740162720000|2025-02-21 18:32:00|45977.7|45957.7|45970.4|45950.4|45977.7|45957.7|45970.4|45950.4|1
1740162730000|2025-02-21 18:32:10|45972.8|45952.8|45970.3|45950.3|45972.8|45952.8|45970.2|45950.2|2
1740162740000|2025-02-21 18:32:20|45972.8|45952.8|45987.7|45967.7|45987.7|45967.7|45972.8|45952.8|9
1740162750000|2025-02-21 18:32:30|45987.8|45967.8|45997.9|45977.9|45997.9|45977.9|45987.8|45967.8|8
1740162760000|2025-02-21 18:32:40|45997.8|45977.8|45997.8|45977.8|45997.9|45977.9|45997.8|45977.8|0
1740162770000|2025-02-21 18:32:50|45997.9|45977.9|45995.3|45975.3|46000.3|45980.3|45992.7|45972.7|4
1740162780000|2025-02-21 18:33:00|45992.8|45972.8|45997.8|45977.8|45997.8|45977.8|45992.8|45972.8|1
1740162790000|2025-02-21 18:33:10|46000.3|45980.3|45997.8|45977.8|46002.9|45982.9|45997.8|45977.8|0
1740162800000|2025-02-21 18:33:20|45997.7|45977.7|45995.3|45975.3|46000.2|45980.2|45995.3|45975.3|0
1740162810000|2025-02-21 18:33:30|45995.4|45975.4|45997.8|45977.8|45997.8|45977.8|45995.3|45975.3|0
1740162820000|2025-02-21 18:33:40|45992.8|45972.8|45987.7|45967.7|45992.8|45972.8|45987.7|45967.7|3
1740162830000|2025-02-21 18:33:50|45982.8|45962.8|45982.7|45962.7|45982.8|45962.8|45982.7|45962.7|4
1740162840000|2025-02-21 18:34:00|45982.8|45962.8|45982.7|45962.7|45985.3|45965.3|45982.7|45962.7|4
1740162850000|2025-02-21 18:34:10|45980.3|45960.3|45975.3|45955.3|45980.3|45960.3|45975.3|45955.3|4
1740162860000|2025-02-21 18:34:20|45977.8|45957.8|45980.2|45960.2|45980.3|45960.3|45977.8|45957.8|3
1740162870000|2025-02-21 18:34:30|45977.8|45957.8|45977.7|45957.7|45977.8|45957.8|45975.4|45955.4|1
1740162880000|2025-02-21 18:34:40|45977.6|45957.6|45975.2|45955.2|45977.6|45957.6|45975.2|45955.2|2
1740162890000|2025-02-21 18:34:50|45975.3|45955.3|45972.8|45952.8|45977.8|45957.8|45972.8|45952.8|1
1740162900000|2025-02-21 18:35:00|45972.7|45952.7|45975.3|45955.3|45975.3|45955.3|45970.3|45950.3|4
1740162910000|2025-02-21 18:35:10|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|45975.4|45955.4|0
1740162930000|2025-02-21 18:35:30|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|3
1740162940000|2025-02-21 18:35:40|45982.8|45962.8|45980.3|45960.3|45982.8|45962.8|45977.8|45957.8|1
1740162950000|2025-02-21 18:35:50|45980.4|45960.4|45985.3|45965.3|45985.4|45965.4|45980.4|45960.4|4
1740162960000|2025-02-21 18:36:00|45987.8|45967.8|45990.3|45970.3|45990.3|45970.3|45987.8|45967.8|0
1740162970000|2025-02-21 18:36:10|45992.7|45972.7|45995.2|45975.2|45995.2|45975.2|45990.3|45970.3|2
1740162980000|2025-02-21 18:36:20|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|2
1740162990000|2025-02-21 18:36:30|45992.8|45972.8|45995.3|45975.3|45995.3|45975.3|45992.8|45972.8|1
1740163000000|2025-02-21 18:36:40|45995.4|45975.4|46000.3|45980.3|46000.3|45980.3|45995.4|45975.4|1
1740163010000|2025-02-21 18:36:50|46005.2|45985.2|46005.3|45985.3|46005.3|45985.3|46005.2|45985.2|0
1740163020000|2025-02-21 18:37:00|46007.8|45987.8|46010.3|45990.3|46010.3|45990.3|46007.8|45987.8|0
1740163030000|2025-02-21 18:37:10|46012.8|45992.8|46017.8|45997.8|46017.8|45997.8|46010.3|45990.3|6
1740163040000|2025-02-21 18:37:20|46020.2|46000.2|46022.7|46002.7|46022.8|46002.8|46017.8|45997.8|1
1740163050000|2025-02-21 18:37:30|46020.3|46000.3|46022.8|46002.8|46022.8|46002.8|46017.8|45997.8|1
1740163060000|2025-02-21 18:37:40|46020.3|46000.3|46022.8|46002.8|46022.8|46002.8|46020.2|46000.2|1
1740163070000|2025-02-21 18:37:50|46022.7|46002.7|46025.4|46005.4|46025.4|46005.4|46020.3|46000.3|0
1740163080000|2025-02-21 18:38:00|46027.8|46007.8|46035.6|46015.6|46035.6|46015.6|46027.8|46007.8|6
1740163090000|2025-02-21 18:38:10|46035.5|46015.5|46045.3|46025.3|46045.3|46025.3|46035.5|46015.5|5
1740163100000|2025-02-21 18:38:20|46047.8|46027.8|46037.7|46017.7|46047.8|46027.8|46037.7|46017.7|7
1740163110000|2025-02-21 18:38:30|46037.6|46017.6|46040.1|46020.1|46040.2|46020.2|46037.6|46017.6|2
1740163120000|2025-02-21 18:38:40|46040.2|46020.2|46037.7|46017.7|46040.3|46020.3|46035.3|46015.3|9
1740163130000|2025-02-21 18:38:50|46040.1|46020.1|46042.7|46022.7|46042.7|46022.7|46040.1|46020.1|1
1740163140000|2025-02-21 18:39:00|46045.1|46025.1|46040.2|46020.2|46045.1|46025.1|46037.8|46017.8|5
1740163150000|2025-02-21 18:39:10|46040.3|46020.3|46037.8|46017.8|46040.3|46020.3|46037.8|46017.8|1
1740163160000|2025-02-21 18:39:20|46040.2|46020.2|46035.3|46015.3|46040.3|46020.3|46035.3|46015.3|1
1740163170000|2025-02-21 18:39:30|46035.4|46015.4|46027.7|46007.7|46037.7|46017.7|46027.7|46007.7|2
1740163180000|2025-02-21 18:39:40|46027.8|46007.8|46025.3|46005.3|46027.8|46007.8|46025.3|46005.3|0
1740163190000|2025-02-21 18:39:50|46027.8|46007.8|46027.9|46007.9|46027.9|46007.9|46022.8|46002.8|2
1740163200000|2025-02-21 18:40:00|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|2
1740163210000|2025-02-21 18:40:10|46030.4|46010.4|46027.8|46007.8|46032.7|46012.7|46027.8|46007.8|1
1740163220000|2025-02-21 18:40:20|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46025.2|46005.2|0
1740163230000|2025-02-21 18:40:30|46027.6|46007.6|46027.7|46007.7|46027.7|46007.7|46025.2|46005.2|0
1740163240000|2025-02-21 18:40:40|46027.8|46007.8|46025.3|46005.3|46027.8|46007.8|46025.3|46005.3|0
1740163250000|2025-02-21 18:40:50|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.7|46007.7|2
1740163260000|2025-02-21 18:41:00|46030.2|46010.2|46030.2|46010.2|46030.2|46010.2|46027.8|46007.8|0
1740163270000|2025-02-21 18:41:10|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|0
1740163280000|2025-02-21 18:41:20|||||||||1
1740163290000|2025-02-21 18:41:30|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|1
1740163300000|2025-02-21 18:41:40|46025.3|46005.3|46027.8|46007.8|46027.8|46007.8|46025.3|46005.3|5
1740163310000|2025-02-21 18:41:50|46025.3|46005.3|46025.2|46005.2|46025.3|46005.3|46025.2|46005.2|0
1740163320000|2025-02-21 18:42:00|46025.3|46005.3|46027.7|46007.7|46027.7|46007.7|46025.3|46005.3|0
1740163330000|2025-02-21 18:42:10|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.2|46005.2|1
1740163340000|2025-02-21 18:42:20|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|0
1740163350000|2025-02-21 18:42:30|46025.2|46005.2|46025.3|46005.3|46027.8|46007.8|46025.2|46005.2|3
1740163360000|2025-02-21 18:42:40|46027.7|46007.7|46027.7|46007.7|46027.8|46007.8|46025.3|46005.3|0
1740163380000|2025-02-21 18:43:00|46025.3|46005.3|46025.3|46005.3|46030.2|46010.2|46025.3|46005.3|12
1740163400000|2025-02-21 18:43:20|46022.9|46002.9|46022.7|46002.7|46022.9|46002.9|46022.7|46002.7|2
1740163410000|2025-02-21 18:43:30|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46017.7|45997.7|1
1740163420000|2025-02-21 18:43:40|46022.7|46002.7|46017.7|45997.7|46022.7|46002.7|46017.7|45997.7|0
1740163430000|2025-02-21 18:43:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.7|45997.7|1
1740163440000|2025-02-21 18:44:00|46020.2|46000.2|46022.7|46002.7|46022.7|46002.7|46020.2|46000.2|0
1740163450000|2025-02-21 18:44:10|46020.3|46000.3|46020.2|46000.2|46022.7|46002.7|46020.2|46000.2|2
1740163460000|2025-02-21 18:44:20|46017.8|45997.8|46020.2|46000.2|46020.2|46000.2|46017.8|45997.8|0
1740163470000|2025-02-21 18:44:30|46020.3|46000.3|46025.2|46005.2|46025.2|46005.2|46020.3|46000.3|2
1740163480000|2025-02-21 18:44:40|||||||||2
1740163490000|2025-02-21 18:44:50|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|0
1740163500000|2025-02-21 18:45:00|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|1
1740163510000|2025-02-21 18:45:10|46027.7|46007.7|46022.8|46002.8|46027.7|46007.7|46022.8|46002.8|1
1740163520000|2025-02-21 18:45:20|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|2
1740163530000|2025-02-21 18:45:30|||||||||1
1740163540000|2025-02-21 18:45:40|46020.3|46000.3|46020.2|46000.2|46020.3|46000.3|46017.8|45997.8|1
1740163550000|2025-02-21 18:45:50|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46020.2|46000.2|26
1740163560000|2025-02-21 18:46:00|46020.2|46000.2|46017.8|45997.8|46022.7|46002.7|46017.7|45997.7|24
1740163570000|2025-02-21 18:46:10|46017.7|45997.7|46012.8|45992.8|46017.7|45997.7|46010.3|45990.3|1
1740163580000|2025-02-21 18:46:20|46010.3|45990.3|46012.8|45992.8|46012.8|45992.8|46007.8|45987.8|1
1740163590000|2025-02-21 18:46:30|46012.7|45992.7|46010.3|45990.3|46012.7|45992.7|46010.3|45990.3|0
1740163600000|2025-02-21 18:46:40|46010.2|45990.2|46010.2|45990.2|46010.2|45990.2|46010.2|45990.2|0
1740163610000|2025-02-21 18:46:50|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|1
1740163620000|2025-02-21 18:47:00|46007.7|45987.7|46010.3|45990.3|46010.3|45990.3|46005.3|45985.3|2
1740163630000|2025-02-21 18:47:10|46012.7|45992.7|46020.3|46000.3|46020.3|46000.3|46012.7|45992.7|1
1740163640000|2025-02-21 18:47:20|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46020.3|46000.3|0
1740163650000|2025-02-21 18:47:30|46025.1|46005.1|46025.1|46005.1|46025.1|46005.1|46025.1|46005.1|0
1740163660000|2025-02-21 18:47:40|46025.2|46005.2|46025.3|46005.3|46025.3|46005.3|46025.2|46005.2|1
1740163670000|2025-02-21 18:47:50|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46025.3|46005.3|2
1740163680000|2025-02-21 18:48:00|46030.3|46010.3|46030.2|46010.2|46030.3|46010.3|46027.6|46007.6|1
1740163710000|2025-02-21 18:48:30|46027.8|46007.8|46017.7|45997.7|46030.2|46010.2|46017.7|45997.7|36
1740163720000|2025-02-21 18:48:40|46017.6|45997.6|46010.2|45990.2|46017.6|45997.6|46010.2|45990.2|3
1740163730000|2025-02-21 18:48:50|46012.6|45992.6|46017.6|45997.6|46017.6|45997.6|46012.6|45992.6|3
1740163740000|2025-02-21 18:49:00|46020|46000|46020.1|46000.1|46022.5|46002.5|46020|46000|0
1740163750000|2025-02-21 18:49:10|46022.5|46002.5|46020.1|46000.1|46022.5|46002.5|46020.1|46000.1|0
1740163770000|2025-02-21 18:49:30|46022.6|46002.6|46025.1|46005.1|46025.1|46005.1|46020.2|46000.2|1
1740163780000|2025-02-21 18:49:40|46025|46005|46022.6|46002.6|46025|46005|46022.6|46002.6|0
1740163790000|2025-02-21 18:49:50|46020.2|46000.2|46025.1|46005.1|46025.1|46005.1|46020.2|46000.2|0
1740163800000|2025-02-21 18:50:00|46025.2|46005.2|46030.1|46010.1|46030.1|46010.1|46025.2|46005.2|1
1740163810000|2025-02-21 18:50:10|46032.6|46012.6|46032.8|46012.8|46037.7|46017.7|46032.6|46012.6|3
1740163820000|2025-02-21 18:50:20|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|46032.7|46012.7|0
1740163830000|2025-02-21 18:50:30|46032.7|46012.7|46032.8|46012.8|46032.8|46012.8|46030.3|46010.3|2
1740163840000|2025-02-21 18:50:40|46032.6|46012.6|46027.8|46007.8|46032.6|46012.6|46027.8|46007.8|1
1740163850000|2025-02-21 18:50:50|46030.3|46010.3|46027.8|46007.8|46030.3|46010.3|46027.8|46007.8|0
1740163860000|2025-02-21 18:51:00|46030.2|46010.2|46027.7|46007.7|46030.3|46010.3|46027.7|46007.7|2
1740163870000|2025-02-21 18:51:10|46027.8|46007.8|46022.8|46002.8|46027.8|46007.8|46022.8|46002.8|0
1740163880000|2025-02-21 18:51:20|46020.4|46000.4|46020.2|46000.2|46020.4|46000.4|46017.8|45997.8|0
1740163890000|2025-02-21 18:51:30|46017.8|45997.8|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|2
1740163900000|2025-02-21 18:51:40|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|46020.2|46000.2|0
1740163910000|2025-02-21 18:51:50|46020.3|46000.3|46020.1|46000.1|46022.7|46002.7|46015.2|45995.2|5
1740163920000|2025-02-21 18:52:00|46017.7|45997.7|46015.3|45995.3|46017.7|45997.7|46015.3|45995.3|0
1740163930000|2025-02-21 18:52:10|46017.7|45997.7|46017.6|45997.6|46017.7|45997.7|46017.6|45997.6|0
1740163940000|2025-02-21 18:52:20|46017.7|45997.7|46022.6|46002.6|46022.6|46002.6|46017.7|45997.7|3
1740163950000|2025-02-21 18:52:30|46025.1|46005.1|46022.6|46002.6|46025.1|46005.1|46020.1|46000.1|3
1740163960000|2025-02-21 18:52:40|46022.8|46002.8|46022.7|46002.7|46022.8|46002.8|46022.7|46002.7|14
1740163980000|2025-02-21 18:53:00|46020.3|46000.3|46022.7|46002.7|46022.7|46002.7|46020.2|46000.2|0
1740163990000|2025-02-21 18:53:10|46022.8|46002.8|46027.6|46007.6|46027.6|46007.6|46022.7|46002.7|0
1740164000000|2025-02-21 18:53:20|46025.2|46005.2|46030.1|46010.1|46030.1|46010.1|46025.2|46005.2|3
1740164010000|2025-02-21 18:53:30|46032.5|46012.5|46027.7|46007.7|46032.5|46012.5|46027.7|46007.7|0
1740164020000|2025-02-21 18:53:40|46027.6|46007.6|46030.2|46010.2|46030.2|46010.2|46027.6|46007.6|0
1740164030000|2025-02-21 18:53:50|46027.8|46007.8|46027.6|46007.6|46030.2|46010.2|46027.6|46007.6|1
1740164040000|2025-02-21 18:54:00|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46025.3|46005.3|0
1740164050000|2025-02-21 18:54:10|46027.8|46007.8|46030.2|46010.2|46030.2|46010.2|46027.8|46007.8|5
1740164060000|2025-02-21 18:54:20|46030.3|46010.3|46030.3|46010.3|46032.7|46012.7|46027.8|46007.8|2
1740164070000|2025-02-21 18:54:30|46030.2|46010.2|46030.3|46010.3|46030.4|46010.4|46027.8|46007.8|2
1740164080000|2025-02-21 18:54:40|46032.8|46012.8|46032.8|46012.8|46035.3|46015.3|46032.8|46012.8|0
1740164090000|2025-02-21 18:54:50|46035.3|46015.3|46037.7|46017.7|46037.8|46017.8|46035.3|46015.3|2
1740164100000|2025-02-21 18:55:00|46035.3|46015.3|46035.2|46015.2|46035.3|46015.3|46032.8|46012.8|2
1740164110000|2025-02-21 18:55:10|46032.8|46012.8|46032.7|46012.7|46035.1|46015.1|46030.2|46010.2|1
1740164120000|2025-02-21 18:55:20|46035.2|46015.2|46035.3|46015.3|46035.3|46015.3|46032.7|46012.7|3
1740164130000|2025-02-21 18:55:30|46032.9|46012.9|46037.6|46017.6|46037.7|46017.7|46032.7|46012.7|3
1740164140000|2025-02-21 18:55:40|46037.7|46017.7|46037.6|46017.6|46037.7|46017.7|46037.6|46017.6|0
1740164150000|2025-02-21 18:55:50|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|46032.7|46012.7|0
1740164160000|2025-02-21 18:56:00|46037.7|46017.7|46032.7|46012.7|46037.7|46017.7|46032.7|46012.7|14
1740164170000|2025-02-21 18:56:10|46032.6|46012.6|46030.2|46010.2|46032.7|46012.7|46030.2|46010.2|0
1740164180000|2025-02-21 18:56:20|46027.7|46007.7|46027.7|46007.7|46030.1|46010.1|46025.3|46005.3|3
1740164190000|2025-02-21 18:56:30|46030.1|46010.1|46030.2|46010.2|46030.2|46010.2|46027.6|46007.6|2
1740164200000|2025-02-21 18:56:40|46030.1|46010.1|46025.2|46005.2|46030.1|46010.1|46025.2|46005.2|0
1740164210000|2025-02-21 18:56:50|46025.3|46005.3|46030.2|46010.2|46030.2|46010.2|46025.3|46005.3|0
1740164220000|2025-02-21 18:57:00|46027.7|46007.7|46025.2|46005.2|46027.7|46007.7|46025.2|46005.2|1
1740164230000|2025-02-21 18:57:10|46025.1|46005.1|46032.7|46012.7|46032.7|46012.7|46025.1|46005.1|5
1740164240000|2025-02-21 18:57:20|46032.8|46012.8|46037.7|46017.7|46037.7|46017.7|46032.8|46012.8|0
1740164250000|2025-02-21 18:57:30|46040.1|46020.1|46040.3|46020.3|46040.3|46020.3|46037.7|46017.7|1
1740164260000|2025-02-21 18:57:40|46040.2|46020.2|46037.8|46017.8|46040.3|46020.3|46037.8|46017.8|1
1740164280000|2025-02-21 18:58:00|46037.7|46017.7|46040.1|46020.1|46040.2|46020.2|46037.7|46017.7|2
1740164290000|2025-02-21 18:58:10|46037.6|46017.6|46035.2|46015.2|46037.6|46017.6|46035.2|46015.2|2
1740164300000|2025-02-21 18:58:20|46035.1|46015.1|46035.1|46015.1|46035.1|46015.1|46035.1|46015.1|0
1740164310000|2025-02-21 18:58:30|||||||||1
1740164320000|2025-02-21 18:58:40|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|0
1740164330000|2025-02-21 18:58:50|46030.1|46010.1|46030.1|46010.1|46030.1|46010.1|46030.1|46010.1|0
1740164340000|2025-02-21 18:59:00|46030.2|46010.2|46025.1|46005.1|46030.2|46010.2|46025.1|46005.1|6
1740164350000|2025-02-21 18:59:10|46025.2|46005.2|46022.6|46002.6|46025.2|46005.2|46022.6|46002.6|0
1740164360000|2025-02-21 18:59:20|46022.7|46002.7|46025.1|46005.1|46025.1|46005.1|46022.6|46002.6|4
1740164370000|2025-02-21 18:59:30|46022.7|46002.7|46025.2|46005.2|46025.2|46005.2|46022.7|46002.7|0
1740164380000|2025-02-21 18:59:40|46025.1|46005.1|46020.2|46000.2|46025.1|46005.1|46020.2|46000.2|0
1740164390000|2025-02-21 18:59:50|46022.6|46002.6|46020.1|46000.1|46022.7|46002.7|46020.1|46000.1|1
1740164400000|2025-02-21 19:00:00|46020|46000|46015.1|45995.1|46020|46000|46015.1|45995.1|2
1740164410000|2025-02-21 19:00:10|46012.7|45992.7|46015.1|45995.1|46015.1|45995.1|46012.7|45992.7|0
1740164430000|2025-02-21 19:00:30|46015.2|45995.2|46020.1|46000.1|46020.1|46000.1|46015.2|45995.2|4
1740164440000|2025-02-21 19:00:40|46020.2|46000.2|46020.2|46000.2|46022.7|46002.7|46017.7|45997.7|2
1740164460000|2025-02-21 19:01:00|46022.6|46002.6|46017.6|45997.6|46022.7|46002.7|46017.6|45997.6|26
1740164470000|2025-02-21 19:01:10|46017.7|45997.7|46020.2|46000.2|46020.2|46000.2|46017.6|45997.6|0
1740164480000|2025-02-21 19:01:20|46020.1|46000.1|46020.2|46000.2|46020.2|46000.2|46017.7|45997.7|0
1740164490000|2025-02-21 19:01:30|46020|46000|46020|46000|46022.6|46002.6|46020|46000|1
1740164500000|2025-02-21 19:01:40|46020.2|46000.2|46022.7|46002.7|46022.7|46002.7|46020|46000|1
1740164520000|2025-02-21 19:02:00|46025.1|46005.1|46027.6|46007.6|46027.6|46007.6|46025.1|46005.1|0
1740164530000|2025-02-21 19:02:10|46025.1|46005.1|46027.6|46007.6|46027.6|46007.6|46025.1|46005.1|1
1740164540000|2025-02-21 19:02:20|46025.1|46005.1|46027.7|46007.7|46027.7|46007.7|46025.1|46005.1|0
1740164550000|2025-02-21 19:02:30|46030.1|46010.1|46030.1|46010.1|46030.1|46010.1|46030.1|46010.1|0
1740164560000|2025-02-21 19:02:40|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|3
1740164570000|2025-02-21 19:02:50|46032.7|46012.7|46029.9|46009.9|46035.1|46015.1|46029.9|46009.9|4
1740164580000|2025-02-21 19:03:00|46030|46010|46025.1|46005.1|46030.1|46010.1|46025.1|46005.1|0
1740164590000|2025-02-21 19:03:10|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|0
1740164600000|2025-02-21 19:03:20|46022.5|46002.5|46022.5|46002.5|46022.5|46002.5|46022.5|46002.5|0
1740164610000|2025-02-21 19:03:30|46020.1|46000.1|46017.6|45997.6|46020.1|46000.1|46015.1|45995.1|0
1740164620000|2025-02-21 19:03:40|46020.1|46000.1|46017.6|45997.6|46020.1|46000.1|46017.6|45997.6|0
1740164630000|2025-02-21 19:03:50|46015.2|45995.2|46020.1|46000.1|46020.1|46000.1|46015.2|45995.2|0
1740164640000|2025-02-21 19:04:00|46017.6|45997.6|46015.1|45995.1|46017.6|45997.6|46015.1|45995.1|0
1740164650000|2025-02-21 19:04:10|46017.6|45997.6|46017.6|45997.6|46017.6|45997.6|46015.1|45995.1|0
1740164660000|2025-02-21 19:04:20|46015.1|45995.1|46010.2|45990.2|46015.1|45995.1|46010.2|45990.2|1
1740164680000|2025-02-21 19:04:40|46007.7|45987.7|46007.7|45987.7|46007.7|45987.7|46007.7|45987.7|2
1740164690000|2025-02-21 19:04:50|46010.1|45990.1|46010.1|45990.1|46010.1|45990.1|46010.1|45990.1|0
1740164700000|2025-02-21 19:05:00|46007.7|45987.7|46005.2|45985.2|46010.2|45990.2|46005.2|45985.2|4
1740164710000|2025-02-21 19:05:10|||||||||1
1740164720000|2025-02-21 19:05:20|46007.7|45987.7|46002.7|45982.7|46007.7|45987.7|46002.7|45982.7|0
1740164730000|2025-02-21 19:05:30|46005.2|45985.2|46002.7|45982.7|46005.2|45985.2|46002.7|45982.7|1
1740164740000|2025-02-21 19:05:40|46000.2|45980.2|46000.2|45980.2|46000.2|45980.2|46000.2|45980.2|0
1740164750000|2025-02-21 19:05:50|46000.1|45980.1|45997.7|45977.7|46000.2|45980.2|45997.7|45977.7|0
1740164760000|2025-02-21 19:06:00|46000.1|45980.1|46000.2|45980.2|46000.2|45980.2|46000.1|45980.1|2
1740164770000|2025-02-21 19:06:10|46002.7|45982.7|46002.8|45982.8|46002.8|45982.8|46002.7|45982.7|0
1740164780000|2025-02-21 19:06:20|46002.7|45982.7|46002.8|45982.8|46002.8|45982.8|46002.7|45982.7|0
1740164790000|2025-02-21 19:06:30|46002.7|45982.7|46005.2|45985.2|46005.2|45985.2|46002.7|45982.7|0
1740164800000|2025-02-21 19:06:40|46007.7|45987.7|46007.7|45987.7|46007.7|45987.7|46005.2|45985.2|0
1740164810000|2025-02-21 19:06:50|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|1
1740164820000|2025-02-21 19:07:00|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|5
1740164830000|2025-02-21 19:07:10|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|1
1740164840000|2025-02-21 19:07:20|46010.3|45990.3|46007.8|45987.8|46010.3|45990.3|46007.8|45987.8|0
1740164850000|2025-02-21 19:07:30|46007.7|45987.7|46007.8|45987.8|46007.8|45987.8|46005.3|45985.3|0
1740164880000|2025-02-21 19:08:00|46005.3|45985.3|46005.3|45985.3|46007.8|45987.8|46005.3|45985.3|0
1740164890000|2025-02-21 19:08:10|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|0
1740164910000|2025-02-21 19:08:30|46007.8|45987.8|46005.3|45985.3|46007.8|45987.8|46005.3|45985.3|2
1740164920000|2025-02-21 19:08:40|46007.8|45987.8|46005.3|45985.3|46007.8|45987.8|46005.3|45985.3|2
1740164950000|2025-02-21 19:09:10|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|3
1740164960000|2025-02-21 19:09:20|46005.2|45985.2|46005.3|45985.3|46005.3|45985.3|46005.2|45985.2|2
1740164970000|2025-02-21 19:09:30|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|2
1740164980000|2025-02-21 19:09:40|46007.8|45987.8|46010.3|45990.3|46010.3|45990.3|46007.8|45987.8|0
1740164990000|2025-02-21 19:09:50|46010.4|45990.4|46012.8|45992.8|46012.8|45992.8|46010.4|45990.4|0
1740165000000|2025-02-21 19:10:00|46015.3|45995.3|46017.8|45997.8|46017.8|45997.8|46015.3|45995.3|1
1740165010000|2025-02-21 19:10:10|||||||||1
1740165020000|2025-02-21 19:10:20|46020.3|46000.3|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|0
1740165030000|2025-02-21 19:10:30|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|1
1740165060000|2025-02-21 19:11:00|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|5
1740165070000|2025-02-21 19:11:10|46020.3|46000.3|46012.7|45992.7|46020.3|46000.3|46012.7|45992.7|2
1740165080000|2025-02-21 19:11:20|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|1
1740165090000|2025-02-21 19:11:30|46010.4|45990.4|46012.8|45992.8|46012.8|45992.8|46010.4|45990.4|0
1740165120000|2025-02-21 19:12:00|46012.9|45992.9|46015.3|45995.3|46015.3|45995.3|46012.9|45992.9|0
1740165130000|2025-02-21 19:12:10|||||||||1
1740165140000|2025-02-21 19:12:20|||||||||2
1740165150000|2025-02-21 19:12:30|46015.5|45995.5|46022.8|46002.8|46022.8|46002.8|46015.5|45995.5|0
1740165170000|2025-02-21 19:12:50|||||||||2
1740165180000|2025-02-21 19:13:00|46025.4|46005.4|46027.9|46007.9|46027.9|46007.9|46025.4|46005.4|2
1740165190000|2025-02-21 19:13:10|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|0
1740165200000|2025-02-21 19:13:20|46030.2|46010.2|46030.2|46010.2|46030.2|46010.2|46030.2|46010.2|0
1740165210000|2025-02-21 19:13:30|46027.8|46007.8|46027.8|46007.8|46030.3|46010.3|46027.8|46007.8|0
1740165220000|2025-02-21 19:13:40|46030.2|46010.2|46027.9|46007.9|46030.3|46010.3|46027.8|46007.8|1
1740165230000|2025-02-21 19:13:50|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|0
1740165240000|2025-02-21 19:14:00|46032.8|46012.8|46032.9|46012.9|46032.9|46012.9|46032.8|46012.8|2
1740165250000|2025-02-21 19:14:10|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|0
1740165260000|2025-02-21 19:14:20|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|0
1740165270000|2025-02-21 19:14:30|46037.8|46017.8|46040.2|46020.2|46040.2|46020.2|46037.8|46017.8|2
1740165280000|2025-02-21 19:14:40|46037.8|46017.8|46040.2|46020.2|46040.2|46020.2|46037.8|46017.8|0
1740165300000|2025-02-21 19:15:00|46037.8|46017.8|46035.3|46015.3|46040.2|46020.2|46035.3|46015.3|9
1740165310000|2025-02-21 19:15:10|46037.8|46017.8|46037.9|46017.9|46037.9|46017.9|46037.8|46017.8|12
1740165320000|2025-02-21 19:15:20|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|4
1740165330000|2025-02-21 19:15:30|46040.2|46020.2|46037.8|46017.8|46040.2|46020.2|46037.8|46017.8|0
1740165340000|2025-02-21 19:15:40|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|6
1740165360000|2025-02-21 19:16:00|46035.1|46015.1|46032.6|46012.6|46035.3|46015.3|46032.6|46012.6|0
1740165370000|2025-02-21 19:16:10|46030.2|46010.2|46030.2|46010.2|46032.6|46012.6|46030.2|46010.2|1
1740165380000|2025-02-21 19:16:20|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|46027.7|46007.7|4
1740165390000|2025-02-21 19:16:30|46027.8|46007.8|46027.7|46007.7|46027.8|46007.8|46027.7|46007.7|2
1740165400000|2025-02-21 19:16:40|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|0
1740165410000|2025-02-21 19:16:50|46027.8|46007.8|46027.7|46007.7|46027.8|46007.8|46027.7|46007.7|0
1740165420000|2025-02-21 19:17:00|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.7|46007.7|0
1740165430000|2025-02-21 19:17:10|46027.9|46007.9|46027.9|46007.9|46027.9|46007.9|46027.9|46007.9|0
1740165440000|2025-02-21 19:17:20|46027.8|46007.8|46027.8|46007.8|46030.3|46010.3|46027.7|46007.7|0
1740165450000|2025-02-21 19:17:30|46030.3|46010.3|46020.2|46000.2|46030.3|46010.3|46020.2|46000.2|7
1740165460000|2025-02-21 19:17:40|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|0
1740165470000|2025-02-21 19:17:50|||||||||7
1740165480000|2025-02-21 19:18:00|46022.6|46002.6|46022.7|46002.7|46022.7|46002.7|46022.6|46002.6|1
1740165500000|2025-02-21 19:18:20|46025.2|46005.2|46025.1|46005.1|46025.2|46005.2|46025.1|46005.1|0
1740165510000|2025-02-21 19:18:30|46022.7|46002.7|46025.2|46005.2|46027.6|46007.6|46022.7|46002.7|12
1740165520000|2025-02-21 19:18:40|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|0
1740165530000|2025-02-21 19:18:50|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|0
1740165540000|2025-02-21 19:19:00|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|46022.7|46002.7|0
1740165560000|2025-02-21 19:19:20|46022.6|46002.6|46020.1|46000.1|46022.6|46002.6|46020.1|46000.1|0
1740165570000|2025-02-21 19:19:30|46020.2|46000.2|46017.7|45997.7|46020.2|46000.2|46017.7|45997.7|0
1740165580000|2025-02-21 19:19:40|46017.8|45997.8|46022.6|46002.6|46022.6|46002.6|46017.8|45997.8|8
1740165590000|2025-02-21 19:19:50|46020.2|46000.2|46020.2|46000.2|46020.3|46000.3|46020.2|46000.2|0
1740165600000|2025-02-21 19:20:00|46017.7|45997.7|46022.7|46002.7|46022.7|46002.7|46017.7|45997.7|0
1740165610000|2025-02-21 19:20:10|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|0
1740165620000|2025-02-21 19:20:20|46022.7|46002.7|46022.6|46002.6|46022.7|46002.7|46022.6|46002.6|0
1740165650000|2025-02-21 19:20:50|46022.7|46002.7|46025.2|46005.2|46025.2|46005.2|46022.7|46002.7|3
1740165660000|2025-02-21 19:21:00|46027.6|46007.6|46027.7|46007.7|46027.7|46007.7|46025.2|46005.2|0
1740165670000|2025-02-21 19:21:10|46025.3|46005.3|46030.2|46010.2|46030.2|46010.2|46025.3|46005.3|3
1740165680000|2025-02-21 19:21:20|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|46032.6|46012.6|0
1740165710000|2025-02-21 19:21:50|46035|46015|46035|46015|46035|46015|46035|46015|0
1740165720000|2025-02-21 19:22:00|46035.2|46015.2|46037.6|46017.6|46040|46020|46035.2|46015.2|2
1740165730000|2025-02-21 19:22:10|46035.2|46015.2|46037.6|46017.6|46037.6|46017.6|46035.2|46015.2|4
1740165740000|2025-02-21 19:22:20|46035.2|46015.2|46027.7|46007.7|46035.2|46015.2|46027.7|46007.7|2
1740165750000|2025-02-21 19:22:30|46027.6|46007.6|46027.6|46007.6|46027.6|46007.6|46027.6|46007.6|0
1740165760000|2025-02-21 19:22:40|46025.1|46005.1|46025.1|46005.1|46025.1|46005.1|46025.1|46005.1|0
1740165770000|2025-02-21 19:22:50|46020.3|46000.3|46020.2|46000.2|46020.3|46000.3|46020.2|46000.2|0
1740165780000|2025-02-21 19:23:00|46017.8|45997.8|46017.6|45997.6|46022.7|46002.7|46017.6|45997.6|0
1740165790000|2025-02-21 19:23:10|46017.7|45997.7|46017.6|45997.6|46017.7|45997.7|46017.6|45997.6|0
1740165800000|2025-02-21 19:23:20|46015.1|45995.1|46015.1|45995.1|46015.1|45995.1|46015.1|45995.1|0
1740165810000|2025-02-21 19:23:30|46012.6|45992.6|46007.6|45987.6|46012.6|45992.6|46007.6|45987.6|0
1740165840000|2025-02-21 19:24:00|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|1
1740165860000|2025-02-21 19:24:20|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|46002.7|45982.7|1
1740165880000|2025-02-21 19:24:40|46002.6|45982.6|46005.1|45985.1|46005.1|45985.1|46000.2|45980.2|2
1740165900000|2025-02-21 19:25:00|46005|45985|45995.2|45975.2|46005|45985|45995.2|45975.2|1
1740165910000|2025-02-21 19:25:10|45990.2|45970.2|45990.2|45970.2|45990.2|45970.2|45987.7|45967.7|0
1740165920000|2025-02-21 19:25:20|45987.8|45967.8|45987.8|45967.8|45990.2|45970.2|45987.8|45967.8|1
1740165930000|2025-02-21 19:25:30|45990.2|45970.2|45987.7|45967.7|45990.2|45970.2|45987.7|45967.7|0
1740165940000|2025-02-21 19:25:40|45985.3|45965.3|45985.2|45965.2|45985.3|45965.3|45985.2|45965.2|0
1740165950000|2025-02-21 19:25:50|45982.8|45962.8|45982.7|45962.7|45985.2|45965.2|45982.7|45962.7|0
1740165960000|2025-02-21 19:26:00|45980.2|45960.2|45977.7|45957.7|45980.2|45960.2|45977.7|45957.7|14
1740165970000|2025-02-21 19:26:10|45977.6|45957.6|45977.7|45957.7|45977.7|45957.7|45977.6|45957.6|0
1740165980000|2025-02-21 19:26:20|45977.6|45957.6|45960.1|45940.1|45977.7|45957.7|45960.1|45940.1|11
1740165990000|2025-02-21 19:26:30|45960.2|45940.2|45942.7|45922.7|45960.2|45940.2|45942.7|45922.7|29
1740166000000|2025-02-21 19:26:40|45940.3|45920.3|45962.7|45942.7|45962.7|45942.7|45937.8|45917.8|20
1740166010000|2025-02-21 19:26:50|45962.8|45942.8|45962.7|45942.7|45962.8|45942.8|45962.7|45942.7|7
1740166020000|2025-02-21 19:27:00|45962.8|45942.8|45965.2|45945.2|45965.2|45945.2|45962.7|45942.7|1
1740166030000|2025-02-21 19:27:10|45965.3|45945.3|45967.7|45947.7|45967.7|45947.7|45962.8|45942.8|0
1740166040000|2025-02-21 19:27:20|45962.9|45942.9|45965.3|45945.3|45965.3|45945.3|45962.8|45942.8|1
1740166050000|2025-02-21 19:27:30|45965.2|45945.2|45967.8|45947.8|45967.8|45947.8|45965.2|45945.2|0
1740166070000|2025-02-21 19:27:50|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|45970.2|45950.2|0
1740166080000|2025-02-21 19:28:00|45970.3|45950.3|45970.3|45950.3|45970.3|45950.3|45967.8|45947.8|1
1740166090000|2025-02-21 19:28:10|45972.7|45952.7|45970.3|45950.3|45972.7|45952.7|45970.2|45950.2|0
1740166100000|2025-02-21 19:28:20|45972.7|45952.7|45970.3|45950.3|45972.7|45952.7|45970.3|45950.3|0
1740166110000|2025-02-21 19:28:30|45970.2|45950.2|45967.8|45947.8|45970.2|45950.2|45967.8|45947.8|0
1740166120000|2025-02-21 19:28:40|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|45962.8|45942.8|0
1740166130000|2025-02-21 19:28:50|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|45965.3|45945.3|0
1740166140000|2025-02-21 19:29:00|45970.2|45950.2|45965.2|45945.2|45970.2|45950.2|45965.2|45945.2|1
1740166150000|2025-02-21 19:29:10|45962.8|45942.8|45947.8|45927.8|45962.8|45942.8|45947.8|45927.8|5
1740166160000|2025-02-21 19:29:20|45950.2|45930.2|45947.6|45927.6|45950.2|45930.2|45945.3|45925.3|0
1740166170000|2025-02-21 19:29:30|45945.2|45925.2|45945.2|45925.2|45947.7|45927.7|45942.8|45922.8|2
1740166180000|2025-02-21 19:29:40|45942.8|45922.8|45942.7|45922.7|45942.8|45922.8|45942.7|45922.7|1
1740166190000|2025-02-21 19:29:50|45942.8|45922.8|45945.3|45925.3|45947.7|45927.7|45942.8|45922.8|6
1740166200000|2025-02-21 19:30:00|45947.8|45927.8|45950.3|45930.3|45952.8|45932.8|45947.8|45927.8|7
1740166210000|2025-02-21 19:30:10|45947.8|45927.8|45947.8|45927.8|45947.8|45927.8|45947.8|45927.8|1
1740166220000|2025-02-21 19:30:20|45950.3|45930.3|45950.3|45930.3|45952.7|45932.7|45950.3|45930.3|11
1740166230000|2025-02-21 19:30:30|45952.7|45932.7|45950.3|45930.3|45952.7|45932.7|45950.3|45930.3|0
1740166240000|2025-02-21 19:30:40|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|45950.4|45930.4|0
1740166250000|2025-02-21 19:30:50|45955.3|45935.3|45955.3|45935.3|45955.3|45935.3|45955.3|45935.3|6
1740166260000|2025-02-21 19:31:00|45957.7|45937.7|45965.3|45945.3|45965.3|45945.3|45957.7|45937.7|5
1740166270000|2025-02-21 19:31:10|45965.2|45945.2|45962.8|45942.8|45965.3|45945.3|45962.8|45942.8|2
1740166280000|2025-02-21 19:31:20|45962.7|45942.7|45960.4|45940.4|45962.8|45942.8|45960.2|45940.2|0
1740166290000|2025-02-21 19:31:30|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45960.2|45940.2|0
1740166300000|2025-02-21 19:31:40|45965.2|45945.2|45965.3|45945.3|45965.3|45945.3|45965.2|45945.2|2
1740166310000|2025-02-21 19:31:50|45965.4|45945.4|45965.4|45945.4|45965.4|45945.4|45965.4|45945.4|0
1740166320000|2025-02-21 19:32:00|45967.9|45947.9|45972.7|45952.7|45972.7|45952.7|45967.9|45947.9|2
1740166330000|2025-02-21 19:32:10|45970.3|45950.3|45970.4|45950.4|45975.2|45955.2|45970.3|45950.3|3
1740166340000|2025-02-21 19:32:20|45972.8|45952.8|45975.4|45955.4|45975.4|45955.4|45970.4|45950.4|1
1740166350000|2025-02-21 19:32:30|45975.3|45955.3|45972.6|45952.6|45975.3|45955.3|45972.6|45952.6|5
1740166360000|2025-02-21 19:32:40|45972.5|45952.5|45972.5|45952.5|45972.6|45952.6|45972.5|45952.5|0
1740166370000|2025-02-21 19:32:50|45972.4|45952.4|45972.5|45952.5|45972.5|45952.5|45972.4|45952.4|0
1740166380000|2025-02-21 19:33:00|45972.4|45952.4|45972.6|45952.6|45972.6|45952.6|45972.4|45952.4|2
1740166390000|2025-02-21 19:33:10|45972.5|45952.5|45972.6|45952.6|45972.6|45952.6|45972.5|45952.5|0
1740166400000|2025-02-21 19:33:20|45972.5|45952.5|45970.2|45950.2|45972.6|45952.6|45970.2|45950.2|0
1740166410000|2025-02-21 19:33:30|45972.6|45952.6|45970.3|45950.3|45972.6|45952.6|45970.2|45950.2|0
1740166420000|2025-02-21 19:33:40|45972.8|45952.8|45972.8|45952.8|45972.9|45952.9|45972.8|45952.8|0
1740166430000|2025-02-21 19:33:50|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|0
1740166440000|2025-02-21 19:34:00|45972.8|45952.8|45972.7|45952.7|45972.8|45952.8|45972.7|45952.7|1
1740166460000|2025-02-21 19:34:20|45972.8|45952.8|45972.8|45952.8|45972.8|45952.8|45972.8|45952.8|0
1740166500000|2025-02-21 19:35:00|45972.9|45952.9|45972.9|45952.9|45977.7|45957.7|45972.8|45952.8|1
1740166510000|2025-02-21 19:35:10|45977.7|45957.7|45975.3|45955.3|45977.8|45957.8|45975.2|45955.2|1
1740166520000|2025-02-21 19:35:20|45975.2|45955.2|45972.9|45952.9|45975.3|45955.3|45972.8|45952.8|1
1740166530000|2025-02-21 19:35:30|||||||||1
1740166540000|2025-02-21 19:35:40|45970.4|45950.4|45970.2|45950.2|45972.8|45952.8|45970.2|45950.2|5
1740166550000|2025-02-21 19:35:50|||||||||3
1740166560000|2025-02-21 19:36:00|45967.7|45947.7|45962.8|45942.8|45967.7|45947.7|45960.4|45940.4|3
1740166590000|2025-02-21 19:36:30|45960.4|45940.4|45962.8|45942.8|45962.8|45942.8|45960.4|45940.4|0
1740166600000|2025-02-21 19:36:40|45962.9|45942.9|45965.3|45945.3|45965.3|45945.3|45962.9|45942.9|13
1740166610000|2025-02-21 19:36:50|45962.9|45942.9|45960.3|45940.3|45962.9|45942.9|45960.3|45940.3|4
1740166620000|2025-02-21 19:37:00|45962.8|45942.8|45960.3|45940.3|45962.8|45942.8|45957.8|45937.8|10
1740166630000|2025-02-21 19:37:10|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|6
1740166640000|2025-02-21 19:37:20|45960.3|45940.3|45960.3|45940.3|45960.3|45940.3|45960.2|45940.2|0
1740166650000|2025-02-21 19:37:30|||||||||1
1740166690000|2025-02-21 19:38:10|||||||||2
1740166700000|2025-02-21 19:38:20|||||||||1
1740166710000|2025-02-21 19:38:30|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|45960.2|45940.2|2
1740166730000|2025-02-21 19:38:50|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|45957.8|45937.8|0
1740166740000|2025-02-21 19:39:00|45960.3|45940.3|45962.7|45942.7|45962.7|45942.7|45960.3|45940.3|2
1740166750000|2025-02-21 19:39:10|45960.3|45940.3|45960.3|45940.3|45960.4|45940.4|45957.8|45937.8|0
1740166760000|2025-02-21 19:39:20|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45960.4|45940.4|0
1740166770000|2025-02-21 19:39:30|45965.2|45945.2|45960.4|45940.4|45965.3|45945.3|45960.4|45940.4|3
1740166780000|2025-02-21 19:39:40|45962.8|45942.8|45965.3|45945.3|45965.3|45945.3|45962.8|45942.8|0
1740166790000|2025-02-21 19:39:50|45960.4|45940.4|45960.3|45940.3|45962.8|45942.8|45960.3|45940.3|2
1740166800000|2025-02-21 19:40:00|45957.9|45937.9|45957.8|45937.8|45957.9|45937.9|45957.8|45937.8|1
1740166820000|2025-02-21 19:40:20|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|45957.9|45937.9|0
1740166840000|2025-02-21 19:40:40|45957.8|45937.8|45957.9|45937.9|45957.9|45937.9|45957.8|45937.8|1
1740166850000|2025-02-21 19:40:50|45957.8|45937.8|45957.8|45937.8|45957.9|45937.9|45957.8|45937.8|0
1740166860000|2025-02-21 19:41:00|45952.9|45932.9|45947.8|45927.8|45952.9|45932.9|45947.8|45927.8|6
1740166870000|2025-02-21 19:41:10|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|45942.9|45922.9|0
1740166880000|2025-02-21 19:41:20|45940.5|45920.5|45937.9|45917.9|45940.5|45920.5|45937.9|45917.9|3
1740166890000|2025-02-21 19:41:30|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45937.9|45917.9|0
1740166900000|2025-02-21 19:41:40|45937.9|45917.9|45937.8|45917.8|45940.3|45920.3|45937.8|45917.8|3
1740166910000|2025-02-21 19:41:50|45937.9|45917.9|45937.8|45917.8|45937.9|45917.9|45937.8|45917.8|0
1740166920000|2025-02-21 19:42:00|45937.7|45917.7|45937.7|45917.7|45937.7|45917.7|45937.7|45917.7|0
1740166930000|2025-02-21 19:42:10|45932.9|45912.9|45932.8|45912.8|45932.9|45912.9|45927.9|45907.9|9
1740166940000|2025-02-21 19:42:20|45930.4|45910.4|45935.3|45915.3|45935.3|45915.3|45930.4|45910.4|0
1740166950000|2025-02-21 19:42:30|45932.9|45912.9|45935.3|45915.3|45935.3|45915.3|45932.8|45912.8|4
1740166960000|2025-02-21 19:42:40|45935.4|45915.4|45930.4|45910.4|45935.4|45915.4|45930.4|45910.4|3
1740166980000|2025-02-21 19:43:00|45932.9|45912.9|45932.9|45912.9|45932.9|45912.9|45930.5|45910.5|6
1740166990000|2025-02-21 19:43:10|45935.3|45915.3|45935.4|45915.4|45935.4|45915.4|45935.3|45915.3|1
1740167000000|2025-02-21 19:43:20|45938|45918|45945.3|45925.3|45947.7|45927.7|45938|45918|4
1740167010000|2025-02-21 19:43:30|45945.4|45925.4|45942.8|45922.8|45945.4|45925.4|45942.8|45922.8|0
1740167020000|2025-02-21 19:43:40|45945.2|45925.2|45942.8|45922.8|45945.2|45925.2|45942.8|45922.8|0
1740167030000|2025-02-21 19:43:50|45945.3|45925.3|45945.4|45925.4|45945.4|45925.4|45945.3|45925.3|1
1740167040000|2025-02-21 19:44:00|45945.3|45925.3|45945.3|45925.3|45945.3|45925.3|45942.9|45922.9|0
1740167050000|2025-02-21 19:44:10|45942.8|45922.8|45945.3|45925.3|45945.3|45925.3|45942.8|45922.8|0
1740167060000|2025-02-21 19:44:20|45942.7|45922.7|45932.9|45912.9|45942.7|45922.7|45932.9|45912.9|4
1740167070000|2025-02-21 19:44:30|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|3
1740167080000|2025-02-21 19:44:40|45932.9|45912.9|45930.4|45910.4|45932.9|45912.9|45930.4|45910.4|0
1740167100000|2025-02-21 19:45:00|45930.5|45910.5|45930.4|45910.4|45932.9|45912.9|45930.4|45910.4|6
1740167110000|2025-02-21 19:45:10|45925.5|45905.5|45925.5|45905.5|45925.5|45905.5|45925.4|45905.4|7
1740167120000|2025-02-21 19:45:20|45925.4|45905.4|45927.9|45907.9|45930.3|45910.3|45925.4|45905.4|3
1740167150000|2025-02-21 19:45:50|45925.4|45905.4|45925.3|45905.3|45925.4|45905.4|45925.3|45905.3|1
1740167170000|2025-02-21 19:46:10|45927.8|45907.8|45925.3|45905.3|45927.8|45907.8|45925.3|45905.3|5
1740167180000|2025-02-21 19:46:20|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|0
1740167190000|2025-02-21 19:46:30|45925.3|45905.3|45920.4|45900.4|45925.3|45905.3|45920.4|45900.4|1
1740167200000|2025-02-21 19:46:40|45920.3|45900.3|45920.4|45900.4|45922.9|45902.9|45917.9|45897.9|11
1740167220000|2025-02-21 19:47:00|45922.9|45902.9|45925.3|45905.3|45925.4|45905.4|45922.9|45902.9|13
1740167230000|2025-02-21 19:47:10|45922.9|45902.9|45922.9|45902.9|45925.3|45905.3|45922.9|45902.9|0
1740167240000|2025-02-21 19:47:20|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|1
1740167250000|2025-02-21 19:47:30|45920.3|45900.3|45920.3|45900.3|45920.3|45900.3|45920.3|45900.3|8
1740167260000|2025-02-21 19:47:40|45917.9|45897.9|45912.9|45892.9|45917.9|45897.9|45912.9|45892.9|0
1740167270000|2025-02-21 19:47:50|45915.3|45895.3|45912.9|45892.9|45915.3|45895.3|45912.9|45892.9|0
1740167280000|2025-02-21 19:48:00|||||||||3
1740167300000|2025-02-21 19:48:20|||||||||5
1740167310000|2025-02-21 19:48:30|45915.3|45895.3|45915.4|45895.4|45917.9|45897.9|45913.1|45893.1|2
1740167320000|2025-02-21 19:48:40|45915.3|45895.3|45912.9|45892.9|45915.4|45895.4|45912.9|45892.9|0
1740167340000|2025-02-21 19:49:00|45913|45893|45922.8|45902.8|45922.8|45902.8|45913|45893|5
1740167350000|2025-02-21 19:49:10|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45917.9|45897.9|0
1740167360000|2025-02-21 19:49:20|45920.3|45900.3|45917.9|45897.9|45920.3|45900.3|45915.4|45895.4|0
1740167370000|2025-02-21 19:49:30|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|1
1740167400000|2025-02-21 19:50:00|||||||||1
1740167410000|2025-02-21 19:50:10|45917.8|45897.8|45912.9|45892.9|45917.8|45897.8|45912.9|45892.9|2
1740167420000|2025-02-21 19:50:20|||||||||2
1740167430000|2025-02-21 19:50:30|45917.9|45897.9|45918|45898|45920.5|45900.5|45917.9|45897.9|4
1740167440000|2025-02-21 19:50:40|45917.9|45897.9|45920.4|45900.4|45920.4|45900.4|45917.9|45897.9|0
1740167450000|2025-02-21 19:50:50|45922.9|45902.9|45920.4|45900.4|45922.9|45902.9|45920.4|45900.4|0
1740167460000|2025-02-21 19:51:00|45920.5|45900.5|45925.5|45905.5|45925.5|45905.5|45920.4|45900.4|3
1740167470000|2025-02-21 19:51:10|45925.4|45905.4|45920.5|45900.5|45925.4|45905.4|45920.5|45900.5|1
1740167480000|2025-02-21 19:51:20|45920.4|45900.4|45920.4|45900.4|45922.9|45902.9|45920.4|45900.4|0
1740167490000|2025-02-21 19:51:30|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|0
1740167500000|2025-02-21 19:51:40|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|0
1740167510000|2025-02-21 19:51:50|45922.9|45902.9|45917.9|45897.9|45922.9|45902.9|45917.9|45897.9|0
1740167520000|2025-02-21 19:52:00|45920.4|45900.4|45917.9|45897.9|45920.4|45900.4|45917.9|45897.9|0
1740167530000|2025-02-21 19:52:10|||||||||5
1740167540000|2025-02-21 19:52:20|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|2
1740167550000|2025-02-21 19:52:30|45922.8|45902.8|45925.4|45905.4|45925.4|45905.4|45922.8|45902.8|2
1740167570000|2025-02-21 19:52:50|45927.9|45907.9|45925.4|45905.4|45927.9|45907.9|45925.4|45905.4|0
1740167580000|2025-02-21 19:53:00|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|45927.9|45907.9|0
1740167610000|2025-02-21 19:53:30|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|2
1740167620000|2025-02-21 19:53:40|45923|45903|45923|45903|45923|45903|45923|45903|0
1740167630000|2025-02-21 19:53:50|45925.5|45905.5|45925.5|45905.5|45927.9|45907.9|45925.5|45905.5|0
1740167650000|2025-02-21 19:54:10|45923|45903|45927.9|45907.9|45927.9|45907.9|45923|45903|0
1740167660000|2025-02-21 19:54:20|45927.8|45907.8|45922.9|45902.9|45927.8|45907.8|45922.9|45902.9|0
1740167670000|2025-02-21 19:54:30|45922.8|45902.8|45917.9|45897.9|45922.8|45902.8|45917.9|45897.9|0
1740167680000|2025-02-21 19:54:40|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|1
1740167690000|2025-02-21 19:54:50|45917.9|45897.9|45920.5|45900.5|45920.5|45900.5|45917.9|45897.9|0
1740167700000|2025-02-21 19:55:00|45920.4|45900.4|45918|45898|45920.4|45900.4|45918|45898|0
1740167710000|2025-02-21 19:55:10|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|45920.4|45900.4|0
1740167720000|2025-02-21 19:55:20|45922.9|45902.9|45923|45903|45923|45903|45922.9|45902.9|1
1740167730000|2025-02-21 19:55:30|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|1
1740167740000|2025-02-21 19:55:40|45925.5|45905.5|45928|45908|45930.4|45910.4|45925.5|45905.5|2
1740167750000|2025-02-21 19:55:50|45927.9|45907.9|45927.9|45907.9|45928|45908|45927.9|45907.9|0
1740167760000|2025-02-21 19:56:00|45928|45908|45928|45908|45928|45908|45928|45908|2
1740167780000|2025-02-21 19:56:20|45927.9|45907.9|45925.5|45905.5|45927.9|45907.9|45925.5|45905.5|1
1740167790000|2025-02-21 19:56:30|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|45925.4|45905.4|0
1740167800000|2025-02-21 19:56:40|45925.3|45905.3|45922.9|45902.9|45925.3|45905.3|45922.9|45902.9|1
1740167810000|2025-02-21 19:56:50|45925.3|45905.3|45925.4|45905.4|45925.4|45905.4|45922.9|45902.9|1
1740167820000|2025-02-21 19:57:00|45923|45903|45920.4|45900.4|45923|45903|45920.4|45900.4|1
1740167840000|2025-02-21 19:57:20|||||||||1
1740167860000|2025-02-21 19:57:40|45918|45898|45918|45898|45918|45898|45918|45898|2
1740167870000|2025-02-21 19:57:50|||||||||1
1740167880000|2025-02-21 19:58:00|45913|45893|45913|45893|45913|45893|45913|45893|11
1740167890000|2025-02-21 19:58:10|45915.4|45895.4|45913|45893|45915.4|45895.4|45913|45893|3
1740167910000|2025-02-21 19:58:30|45910.5|45890.5|45910.5|45890.5|45910.5|45890.5|45910.5|45890.5|3
1740167920000|2025-02-21 19:58:40|45913|45893|45913|45893|45913|45893|45910.5|45890.5|1
1740167930000|2025-02-21 19:58:50|45912.9|45892.9|45908|45888|45912.9|45892.9|45908|45888|0
1740167940000|2025-02-21 19:59:00|45908.1|45888.1|45908|45888|45910.5|45890.5|45908|45888|1
1740167950000|2025-02-21 19:59:10|45910.4|45890.4|45913|45893|45913|45893|45908|45888|1
1740167960000|2025-02-21 19:59:20|||||||||5
1740167970000|2025-02-21 19:59:30|45913.1|45893.1|45913|45893|45915.4|45895.4|45913|45893|0
1740167980000|2025-02-21 19:59:40|45915.5|45895.5|45915.4|45895.4|45915.5|45895.5|45913|45893|0
1740167990000|2025-02-21 19:59:50|45915.5|45895.5|45915.4|45895.4|45915.5|45895.5|45913|45893|1
1740168000000|2025-02-21 20:00:00|45913|45893|45913|45893|45915.4|45895.4|45913|45893|1
1740168010000|2025-02-21 20:00:10|||||||||1
1740168020000|2025-02-21 20:00:20|45915.5|45895.5|45918|45898|45918|45898|45915.5|45895.5|3
1740168030000|2025-02-21 20:00:30|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|45920.5|45900.5|3
1740168040000|2025-02-21 20:00:40|45918.1|45898.1|45920.4|45900.4|45920.5|45900.5|45918.1|45898.1|4
1740168050000|2025-02-21 20:00:50|45918|45898|45918|45898|45918|45898|45918|45898|0
1740168060000|2025-02-21 20:01:00|45920.4|45900.4|45923|45903|45923|45903|45918|45898|1
1740168070000|2025-02-21 20:01:10|45922.9|45902.9|45925.5|45905.5|45925.5|45905.5|45922.9|45902.9|0
1740168080000|2025-02-21 20:01:20|45925.4|45905.4|45925.5|45905.5|45925.5|45905.5|45923|45903|0
1740168090000|2025-02-21 20:01:30|45925.4|45905.4|45925.4|45905.4|45925.5|45905.5|45923|45903|0
1740168100000|2025-02-21 20:01:40|45923|45903|45920.5|45900.5|45925.4|45905.4|45920.5|45900.5|3
1740168110000|2025-02-21 20:01:50|45920.4|45900.4|45918|45898|45920.4|45900.4|45917.9|45897.9|0
1740168120000|2025-02-21 20:02:00|45920.4|45900.4|45917.9|45897.9|45920.5|45900.5|45917.9|45897.9|0
1740168140000|2025-02-21 20:02:20|||||||||2
1740168160000|2025-02-21 20:02:40|45920.4|45900.4|45918|45898|45920.4|45900.4|45918|45898|0
1740168170000|2025-02-21 20:02:50|45920.4|45900.4|45920.5|45900.5|45920.5|45900.5|45918|45898|0
1740168180000|2025-02-21 20:03:00|45922.9|45902.9|45922.9|45902.9|45922.9|45902.9|45922.9|45902.9|0
1740168190000|2025-02-21 20:03:10|45925.4|45905.4|45927.9|45907.9|45927.9|45907.9|45925.4|45905.4|0
1740168200000|2025-02-21 20:03:20|45930.4|45910.4|45930.4|45910.4|45930.4|45910.4|45930.3|45910.3|2
1740168210000|2025-02-21 20:03:30|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|0
1740168220000|2025-02-21 20:03:40|||||||||2
1740168240000|2025-02-21 20:04:00|45933.1|45913.1|45930.6|45910.6|45933.1|45913.1|45930.6|45910.6|2
1740168250000|2025-02-21 20:04:10|45930.7|45910.7|45953|45933|45953|45933|45930.7|45910.7|31
1740168260000|2025-02-21 20:04:20|45953.2|45933.2|45953.2|45933.2|45955.6|45935.6|45953.2|45933.2|6
1740168270000|2025-02-21 20:04:30|45955.7|45935.7|45955.6|45935.6|45958.2|45938.2|45955.6|45935.6|1
1740168280000|2025-02-21 20:04:40|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|2
1740168290000|2025-02-21 20:04:50|45955.6|45935.6|45958.1|45938.1|45958.1|45938.1|45955.6|45935.6|2
1740168300000|2025-02-21 20:05:00|45960.5|45940.5|45958.2|45938.2|45960.5|45940.5|45958.1|45938.1|1
1740168310000|2025-02-21 20:05:10|45958.1|45938.1|45960.6|45940.6|45960.6|45940.6|45958.1|45938.1|1
1740168330000|2025-02-21 20:05:30|45958.1|45938.1|45955.7|45935.7|45958.1|45938.1|45955.7|45935.7|0
1740168340000|2025-02-21 20:05:40|45958.1|45938.1|45955.7|45935.7|45958.1|45938.1|45955.7|45935.7|0
1740168350000|2025-02-21 20:05:50|45953.3|45933.3|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|0
1740168360000|2025-02-21 20:06:00|45958.1|45938.1|45955.7|45935.7|45958.1|45938.1|45955.7|45935.7|0
1740168370000|2025-02-21 20:06:10|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|0
1740168390000|2025-02-21 20:06:30|45958.2|45938.2|45958.1|45938.1|45958.2|45938.2|45958.1|45938.1|0
1740168400000|2025-02-21 20:06:40|45958.2|45938.2|45958.1|45938.1|45958.2|45938.2|45958.1|45938.1|0
1740168410000|2025-02-21 20:06:50|45958.2|45938.2|45960.6|45940.6|45960.6|45940.6|45958.2|45938.2|0
1740168420000|2025-02-21 20:07:00|45958.2|45938.2|45960.6|45940.6|45960.6|45940.6|45958.2|45938.2|1
1740168430000|2025-02-21 20:07:10|45958.2|45938.2|45960.7|45940.7|45960.7|45940.7|45958.2|45938.2|2
1740168440000|2025-02-21 20:07:20|45958.3|45938.3|45960.7|45940.7|45960.7|45940.7|45958.3|45938.3|0
1740168450000|2025-02-21 20:07:30|45958.3|45938.3|45958.3|45938.3|45960.7|45940.7|45958.3|45938.3|0
1740168460000|2025-02-21 20:07:40|45960.7|45940.7|45960.7|45940.7|45960.7|45940.7|45958.3|45938.3|0
1740168470000|2025-02-21 20:07:50|45963.1|45943.1|45960.6|45940.6|45963.1|45943.1|45960.6|45940.6|21
1740168480000|2025-02-21 20:08:00|45960.5|45940.5|45958|45938|45960.6|45940.6|45958|45938|0
1740168490000|2025-02-21 20:08:10|45955.6|45935.6|45955.7|45935.7|45955.7|45935.7|45955.6|45935.6|4
1740168500000|2025-02-21 20:08:20|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|0
1740168520000|2025-02-21 20:08:40|||||||||1
1740168530000|2025-02-21 20:08:50|45960.5|45940.5|45960.7|45940.7|45960.7|45940.7|45960.5|45940.5|0
1740168540000|2025-02-21 20:09:00|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|0
1740168550000|2025-02-21 20:09:10|45963.2|45943.2|45963.1|45943.1|45963.2|45943.2|45963.1|45943.1|0
1740168560000|2025-02-21 20:09:20|45963.2|45943.2|45963.1|45943.1|45963.2|45943.2|45963.1|45943.1|0
1740168580000|2025-02-21 20:09:40|45963.2|45943.2|45963.2|45943.2|45963.2|45943.2|45963.2|45943.2|0
1740168600000|2025-02-21 20:10:00|45960.7|45940.7|45960.7|45940.7|45960.7|45940.7|45960.7|45940.7|1
1740168610000|2025-02-21 20:10:10|45963|45943|45958.2|45938.2|45963|45943|45958.2|45938.2|0
1740168630000|2025-02-21 20:10:30|45958|45938|45955.6|45935.6|45958|45938|45955.6|45935.6|2
1740168640000|2025-02-21 20:10:40|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|3
1740168650000|2025-02-21 20:10:50|45953.1|45933.1|45953.2|45933.2|45953.2|45933.2|45953.1|45933.1|0
1740168660000|2025-02-21 20:11:00|45953.1|45933.1|45953.2|45933.2|45953.2|45933.2|45953.1|45933.1|3
1740168680000|2025-02-21 20:11:20|||||||||1
1740168690000|2025-02-21 20:11:30|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|0
1740168700000|2025-02-21 20:11:40|||||||||1
1740168710000|2025-02-21 20:11:50|||||||||1
1740168720000|2025-02-21 20:12:00|||||||||2
1740168740000|2025-02-21 20:12:20|45955.8|45935.8|45963.2|45943.2|45963.2|45943.2|45955.8|45935.8|4
1740168760000|2025-02-21 20:12:40|||||||||10
1740168770000|2025-02-21 20:12:50|||||||||2
1740168790000|2025-02-21 20:13:10|||||||||1
1740168820000|2025-02-21 20:13:40|||||||||2
1740168830000|2025-02-21 20:13:50|45963.1|45943.1|45963.2|45943.2|45963.2|45943.2|45963.1|45943.1|0
1740168840000|2025-02-21 20:14:00|45960.8|45940.8|45958.2|45938.2|45963.2|45943.2|45958.2|45938.2|6
1740168850000|2025-02-21 20:14:10|45960.7|45940.7|45963.1|45943.1|45963.1|45943.1|45960.7|45940.7|0
1740168860000|2025-02-21 20:14:20|45960.7|45940.7|45960.7|45940.7|45963.1|45943.1|45960.7|45940.7|0
1740168870000|2025-02-21 20:14:30|45963.1|45943.1|45963.2|45943.2|45963.2|45943.2|45963.1|45943.1|0
1740168890000|2025-02-21 20:14:50|45958.2|45938.2|45958.1|45938.1|45958.2|45938.2|45958.1|45938.1|10
1740168910000|2025-02-21 20:15:10|45958|45938|45955.7|45935.7|45958|45938|45953.2|45933.2|0
1740168920000|2025-02-21 20:15:20|45953.2|45933.2|45953.2|45933.2|45955.7|45935.7|45953.2|45933.2|0
1740168930000|2025-02-21 20:15:30|45955.6|45935.6|45953.2|45933.2|45955.6|45935.6|45953.2|45933.2|0
1740168960000|2025-02-21 20:16:00|45953.3|45933.3|45953.3|45933.3|45953.3|45933.3|45953.3|45933.3|4
1740168970000|2025-02-21 20:16:10|45953.2|45933.2|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|0
1740168980000|2025-02-21 20:16:20|45955.6|45935.6|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|0
1740168990000|2025-02-21 20:16:30|45953.2|45933.2|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|1
1740169000000|2025-02-21 20:16:40|45953.2|45933.2|45953.2|45933.2|45955.7|45935.7|45953.2|45933.2|0
1740169010000|2025-02-21 20:16:50|45950.7|45930.7|45953.1|45933.1|45953.1|45933.1|45948.3|45928.3|1
1740169020000|2025-02-21 20:17:00|45950.7|45930.7|45955.6|45935.6|45955.7|45935.7|45950.7|45930.7|0
1740169030000|2025-02-21 20:17:10|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|1
1740169040000|2025-02-21 20:17:20|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45953.2|45933.2|0
1740169050000|2025-02-21 20:17:30|45953.1|45933.1|45950.7|45930.7|45953.1|45933.1|45950.7|45930.7|1
1740169070000|2025-02-21 20:17:50|45953.1|45933.1|45950.7|45930.7|45953.1|45933.1|45950.7|45930.7|1
1740169080000|2025-02-21 20:18:00|45953.1|45933.1|45955.6|45935.6|45955.6|45935.6|45950.7|45930.7|2
1740169090000|2025-02-21 20:18:10|45953.1|45933.1|45953.1|45933.1|45955.6|45935.6|45953.1|45933.1|21
1740169100000|2025-02-21 20:18:20|45955.6|45935.6|45953.1|45933.1|45955.6|45935.6|45950.6|45930.6|4
1740169110000|2025-02-21 20:18:30|45950.6|45930.6|45953.1|45933.1|45953.1|45933.1|45950.6|45930.6|0
1740169120000|2025-02-21 20:18:40|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|1
1740169140000|2025-02-21 20:19:00|45953.1|45933.1|45950.6|45930.6|45953.1|45933.1|45950.6|45930.6|5
1740169150000|2025-02-21 20:19:10|45953.1|45933.1|45948.1|45928.1|45953.1|45933.1|45948.1|45928.1|0
1740169160000|2025-02-21 20:19:20|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|0
1740169170000|2025-02-21 20:19:30|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|0
1740169190000|2025-02-21 20:19:50|||||||||1
1740169200000|2025-02-21 20:20:00|45950.6|45930.6|45950.5|45930.5|45950.6|45930.6|45950.5|45930.5|1
1740169210000|2025-02-21 20:20:10|45950.6|45930.6|45950.6|45930.6|45953.1|45933.1|45950.5|45930.5|1
1740169220000|2025-02-21 20:20:20|45950.7|45930.7|45950.6|45930.6|45950.7|45930.7|45950.6|45930.6|0
1740169230000|2025-02-21 20:20:30|45950.7|45930.7|45950.7|45930.7|45953.1|45933.1|45950.6|45930.6|0
1740169240000|2025-02-21 20:20:40|45953.1|45933.1|45950.7|45930.7|45953.1|45933.1|45950.6|45930.6|0
1740169250000|2025-02-21 20:20:50|45950.6|45930.6|45950.6|45930.6|45950.7|45930.7|45950.6|45930.6|0
1740169260000|2025-02-21 20:21:00|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|0
1740169270000|2025-02-21 20:21:10|45948.1|45928.1|45948.2|45928.2|45948.2|45928.2|45945.7|45925.7|1
1740169280000|2025-02-21 20:21:20|45950.7|45930.7|45950.7|45930.7|45950.7|45930.7|45950.7|45930.7|1
1740169290000|2025-02-21 20:21:30|45953.2|45933.2|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|0
1740169300000|2025-02-21 20:21:40|45958.2|45938.2|45955.7|45935.7|45958.2|45938.2|45955.7|45935.7|0
1740169320000|2025-02-21 20:22:00|45953.2|45933.2|45955.6|45935.6|45955.7|45935.7|45953.2|45933.2|0
1740169330000|2025-02-21 20:22:10|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|45953.2|45933.2|0
1740169340000|2025-02-21 20:22:20|45958.1|45938.1|45955.6|45935.6|45958.2|45938.2|45953.2|45933.2|0
1740169350000|2025-02-21 20:22:30|45955.7|45935.7|45953.2|45933.2|45955.7|45935.7|45953.2|45933.2|0
1740169370000|2025-02-21 20:22:50|45955.6|45935.6|45955.6|45935.6|45955.7|45935.7|45955.6|45935.6|2
1740169380000|2025-02-21 20:23:00|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|45950.7|45930.7|2
1740169390000|2025-02-21 20:23:10|45955.6|45935.6|45950.7|45930.7|45955.6|45935.6|45950.7|45930.7|0
1740169420000|2025-02-21 20:23:40|45953.1|45933.1|45953.2|45933.2|45953.2|45933.2|45950.7|45930.7|0
1740169430000|2025-02-21 20:23:50|45953.1|45933.1|45955.6|45935.6|45955.6|45935.6|45953.1|45933.1|1
1740169440000|2025-02-21 20:24:00|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|45955.6|45935.6|0
1740169450000|2025-02-21 20:24:10|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45955.7|45935.7|0
1740169460000|2025-02-21 20:24:20|45955.7|45935.7|45958.1|45938.1|45958.1|45938.1|45955.7|45935.7|0
1740169470000|2025-02-21 20:24:30|45960.5|45940.5|45960.6|45940.6|45960.6|45940.6|45960.5|45940.5|0
1740169480000|2025-02-21 20:24:40|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|0
1740169490000|2025-02-21 20:24:50|45960.6|45940.6|45960.6|45940.6|45960.6|45940.6|45960.6|45940.6|0
1740169500000|2025-02-21 20:25:00|45958.3|45938.3|45958.2|45938.2|45958.3|45938.3|45958.2|45938.2|2
1740169510000|2025-02-21 20:25:10|45958.1|45938.1|45958|45938|45958.1|45938.1|45958|45938|0
1740169520000|2025-02-21 20:25:20|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|0
1740169530000|2025-02-21 20:25:30|45955.7|45935.7|45958.1|45938.1|45958.1|45938.1|45955.6|45935.6|1
1740169540000|2025-02-21 20:25:40|45955.7|45935.7|45958.1|45938.1|45958.1|45938.1|45955.7|45935.7|0
1740169550000|2025-02-21 20:25:50|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|0
1740169560000|2025-02-21 20:26:00|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|0
1740169570000|2025-02-21 20:26:10|45955.7|45935.7|45955.6|45935.6|45955.7|45935.7|45955.6|45935.6|0
1740169580000|2025-02-21 20:26:20|45955.7|45935.7|45955.6|45935.6|45955.7|45935.7|45955.6|45935.6|1
1740169590000|2025-02-21 20:26:30|45955.7|45935.7|45955.7|45935.7|45958.2|45938.2|45955.7|45935.7|0
1740169600000|2025-02-21 20:26:40|45958.2|45938.2|45955.7|45935.7|45958.2|45938.2|45955.7|45935.7|0
1740169610000|2025-02-21 20:26:50|45955.8|45935.8|45955.8|45935.8|45958.2|45938.2|45955.7|45935.7|1
1740169620000|2025-02-21 20:27:00|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|2
1740169630000|2025-02-21 20:27:10|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|1
1740169640000|2025-02-21 20:27:20|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|45963.1|45943.1|4
1740169650000|2025-02-21 20:27:30|45960.7|45940.7|45958.2|45938.2|45960.7|45940.7|45958.2|45938.2|0
1740169660000|2025-02-21 20:27:40|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|0
1740169670000|2025-02-21 20:27:50|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45955.8|45935.8|1
1740169680000|2025-02-21 20:28:00|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|0
1740169690000|2025-02-21 20:28:10|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|3
1740169710000|2025-02-21 20:28:30|45953.2|45933.2|45950.6|45930.6|45953.2|45933.2|45950.6|45930.6|13
1740169730000|2025-02-21 20:28:50|||||||||1
1740169740000|2025-02-21 20:29:00|||||||||1
1740169750000|2025-02-21 20:29:10|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|1
1740169760000|2025-02-21 20:29:20|45948.2|45928.2|45948.1|45928.1|45948.2|45928.2|45948.1|45928.1|0
1740169770000|2025-02-21 20:29:30|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|3
1740169780000|2025-02-21 20:29:40|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|6
1740169790000|2025-02-21 20:29:50|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|45948.1|45928.1|13
1740169800000|2025-02-21 20:30:00|45950.5|45930.5|45953|45933|45953|45933|45950.5|45930.5|3
1740169810000|2025-02-21 20:30:10|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|45950.5|45930.5|0
1740169830000|2025-02-21 20:30:30|45953|45933|45955.5|45935.5|45955.5|45935.5|45950.5|45930.5|6
1740169840000|2025-02-21 20:30:40|45955.6|45935.6|45955.5|45935.5|45955.6|45935.6|45955.5|45935.5|6
1740169850000|2025-02-21 20:30:50|45957.9|45937.9|45960.5|45940.5|45960.5|45940.5|45957.9|45937.9|5
1740169860000|2025-02-21 20:31:00|45960.6|45940.6|45958.2|45938.2|45960.8|45940.8|45958.2|45938.2|4
1740169870000|2025-02-21 20:31:10|45960.6|45940.6|45960.6|45940.6|45960.6|45940.6|45960.6|45940.6|0
1740169880000|2025-02-21 20:31:20|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45958.1|45938.1|1
1740169890000|2025-02-21 20:31:30|45960.6|45940.6|45960.6|45940.6|45960.6|45940.6|45958.1|45938.1|0
1740169900000|2025-02-21 20:31:40|45960.7|45940.7|45958.2|45938.2|45960.7|45940.7|45958.2|45938.2|0
1740169910000|2025-02-21 20:31:50|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|0
1740169920000|2025-02-21 20:32:00|45958|45938|45958.1|45938.1|45958.2|45938.2|45958|45938|1
1740169930000|2025-02-21 20:32:10|45955.7|45935.7|45958.1|45938.1|45958.1|45938.1|45955.7|45935.7|1
1740169940000|2025-02-21 20:32:20|45958.2|45938.2|45958.2|45938.2|45958.2|45938.2|45958.1|45938.1|1
1740169990000|2025-02-21 20:33:10|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|0
1740170000000|2025-02-21 20:33:20|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|45955.7|45935.7|1
1740170010000|2025-02-21 20:33:30|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|3
1740170020000|2025-02-21 20:33:40|45953|45933|45953|45933|45953|45933|45953|45933|4
1740170030000|2025-02-21 20:33:50|45953.1|45933.1|45948.1|45928.1|45953.1|45933.1|45948.1|45928.1|1
1740170040000|2025-02-21 20:34:00|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|1
1740170050000|2025-02-21 20:34:10|45948.1|45928.1|45948.3|45928.3|45948.4|45928.4|45945.7|45925.7|17
1740170060000|2025-02-21 20:34:20|45950.7|45930.7|45950.9|45930.9|45950.9|45930.9|45950.7|45930.7|1
1740170070000|2025-02-21 20:34:30|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|2
1740170080000|2025-02-21 20:34:40|45950.9|45930.9|45950.8|45930.8|45950.9|45930.9|45950.8|45930.8|1
1740170100000|2025-02-21 20:35:00|45950.9|45930.9|45948.3|45928.3|45950.9|45930.9|45948.3|45928.3|1
1740170110000|2025-02-21 20:35:10|45948.2|45928.2|45945.5|45925.5|45948.2|45928.2|45945.5|45925.5|7
1740170120000|2025-02-21 20:35:20|45943.1|45923.1|45943.1|45923.1|45943.1|45923.1|45943.1|45923.1|0
1740170130000|2025-02-21 20:35:30|45943|45923|45943|45923|45943.1|45923.1|45943|45923|0
1740170140000|2025-02-21 20:35:40|45943.1|45923.1|45943.2|45923.2|45943.2|45923.2|45943.1|45923.1|0
1740170150000|2025-02-21 20:35:50|45943.1|45923.1|45938.2|45918.2|45943.1|45923.1|45938.1|45918.1|0
1740170160000|2025-02-21 20:36:00|45938.1|45918.1|45940.7|45920.7|45940.7|45920.7|45938.1|45918.1|3
1740170180000|2025-02-21 20:36:20|45938.2|45918.2|45938.2|45918.2|45938.2|45918.2|45938.2|45918.2|0
1740170190000|2025-02-21 20:36:30|45938.3|45918.3|45938.2|45918.2|45938.3|45918.3|45938.2|45918.2|0
1740170200000|2025-02-21 20:36:40|45938.1|45918.1|45938.1|45918.1|45938.1|45918.1|45938.1|45918.1|0
1740170220000|2025-02-21 20:37:00|45935.6|45915.6|45935.6|45915.6|45935.6|45915.6|45935.6|45915.6|7
1740170240000|2025-02-21 20:37:20|45933.2|45913.2|45933.2|45913.2|45935.6|45915.6|45933.2|45913.2|0
1740170250000|2025-02-21 20:37:30|45933.1|45913.1|45933.1|45913.1|45933.1|45913.1|45933.1|45913.1|0
1740170260000|2025-02-21 20:37:40|45930.7|45910.7|45930.7|45910.7|45930.7|45910.7|45930.7|45910.7|0
1740170270000|2025-02-21 20:37:50|45933.1|45913.1|45935.6|45915.6|45935.6|45915.6|45933.1|45913.1|12
1740170300000|2025-02-21 20:38:20|45933.1|45913.1|45938.1|45918.1|45938.1|45918.1|45933.1|45913.1|3
1740170310000|2025-02-21 20:38:30|45935.7|45915.7|45938.1|45918.1|45938.1|45918.1|45935.7|45915.7|0
1740170320000|2025-02-21 20:38:40|45938.2|45918.2|45938.2|45918.2|45938.2|45918.2|45938.2|45918.2|1
1740170330000|2025-02-21 20:38:50|45940.7|45920.7|45940.7|45920.7|45940.7|45920.7|45940.7|45920.7|3
1740170340000|2025-02-21 20:39:00|45943.1|45923.1|45940.7|45920.7|45943.1|45923.1|45940.7|45920.7|0
1740170350000|2025-02-21 20:39:10|45943.1|45923.1|45943.1|45923.1|45943.1|45923.1|45940.7|45920.7|0
1740170360000|2025-02-21 20:39:20|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|2
1740170370000|2025-02-21 20:39:30|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|0
1740170380000|2025-02-21 20:39:40|45945.7|45925.7|45948.1|45928.1|45948.1|45928.1|45945.7|45925.7|2
1740170390000|2025-02-21 20:39:50|45948.2|45928.2|45948.1|45928.1|45948.2|45928.2|45948.1|45928.1|0
1740170400000|2025-02-21 20:40:00|45945.7|45925.7|45950.6|45930.6|45950.7|45930.7|45945.7|45925.7|0
1740170410000|2025-02-21 20:40:10|45948.2|45928.2|45945.7|45925.7|45948.2|45928.2|45945.7|45925.7|2
1740170430000|2025-02-21 20:40:30|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45945.7|45925.7|1
1740170440000|2025-02-21 20:40:40|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45948.2|45928.2|0
1740170460000|2025-02-21 20:41:00|45948.1|45928.1|45948.1|45928.1|45950.6|45930.6|45948.1|45928.1|0
1740170470000|2025-02-21 20:41:10|45950.6|45930.6|45948.1|45928.1|45950.6|45930.6|45948.1|45928.1|0
1740170480000|2025-02-21 20:41:20|45950.6|45930.6|45948.1|45928.1|45950.6|45930.6|45948.1|45928.1|0
1740170490000|2025-02-21 20:41:30|45950.5|45930.5|45948.2|45928.2|45953|45933|45948.1|45928.1|0
1740170500000|2025-02-21 20:41:40|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|0
1740170510000|2025-02-21 20:41:50|45953|45933|45950.6|45930.6|45953|45933|45950.6|45930.6|0
1740170520000|2025-02-21 20:42:00|45948.2|45928.2|45948.1|45928.1|45948.2|45928.2|45948.1|45928.1|1
1740170530000|2025-02-21 20:42:10|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|0
1740170540000|2025-02-21 20:42:20|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|1
1740170550000|2025-02-21 20:42:30|||||||||3
1740170560000|2025-02-21 20:42:40|45953|45933|45950.6|45930.6|45953|45933|45950.6|45930.6|0
1740170570000|2025-02-21 20:42:50|45950.7|45930.7|45950.6|45930.6|45950.7|45930.7|45950.6|45930.6|0
1740170580000|2025-02-21 20:43:00|45948.2|45928.2|45950.7|45930.7|45950.7|45930.7|45948.2|45928.2|1
1740170600000|2025-02-21 20:43:20|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|45953.2|45933.2|0
1740170610000|2025-02-21 20:43:30|45950.8|45930.8|45953.2|45933.2|45953.2|45933.2|45950.8|45930.8|0
1740170620000|2025-02-21 20:43:40|45950.8|45930.8|45953.2|45933.2|45953.2|45933.2|45950.8|45930.8|0
1740170640000|2025-02-21 20:44:00|45950.6|45930.6|45950.7|45930.7|45950.7|45930.7|45950.6|45930.6|5
1740170680000|2025-02-21 20:44:40|45950.8|45930.8|45953.2|45933.2|45953.2|45933.2|45950.8|45930.8|0
1740170690000|2025-02-21 20:44:50|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|1
1740170700000|2025-02-21 20:45:00|45953.2|45933.2|45940.7|45920.7|45953.2|45933.2|45938.1|45918.1|15
1740170710000|2025-02-21 20:45:10|||||||||1
1740170730000|2025-02-21 20:45:30|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|0
1740170740000|2025-02-21 20:45:40|45940.8|45920.8|45940.8|45920.8|45940.8|45920.8|45940.8|45920.8|0
1740170750000|2025-02-21 20:45:50|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|45943.2|45923.2|7
1740170760000|2025-02-21 20:46:00|45943.3|45923.3|45940.8|45920.8|45943.3|45923.3|45940.8|45920.8|1
1740170770000|2025-02-21 20:46:10|45938.3|45918.3|45938.3|45918.3|45938.3|45918.3|45938.3|45918.3|0
1740170780000|2025-02-21 20:46:20|45938.4|45918.4|45938.3|45918.3|45938.4|45918.4|45935.9|45915.9|0
1740170790000|2025-02-21 20:46:30|45935.9|45915.9|45935.9|45915.9|45938.3|45918.3|45935.9|45915.9|0
1740170800000|2025-02-21 20:46:40|45938.4|45918.4|45935.9|45915.9|45938.4|45918.4|45935.9|45915.9|2
1740170810000|2025-02-21 20:46:50|45938.4|45918.4|45933.4|45913.4|45938.4|45918.4|45933.4|45913.4|1
1740170850000|2025-02-21 20:47:30|45933.3|45913.3|45933.3|45913.3|45933.3|45913.3|45933.3|45913.3|0
1740170860000|2025-02-21 20:47:40|45930.9|45910.9|45930.9|45910.9|45930.9|45910.9|45930.9|45910.9|0
1740170870000|2025-02-21 20:47:50|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|0
1740170890000|2025-02-21 20:48:10|45930.9|45910.9|45930.9|45910.9|45930.9|45910.9|45930.9|45910.9|1
1740170900000|2025-02-21 20:48:20|45928.4|45908.4|45930.9|45910.9|45930.9|45910.9|45928.4|45908.4|4
1740170910000|2025-02-21 20:48:30|45930.8|45910.8|45930.9|45910.9|45933.3|45913.3|45930.8|45910.8|0
1740170920000|2025-02-21 20:48:40|45930.8|45910.8|45930.8|45910.8|45930.9|45910.9|45930.8|45910.8|0
1740170940000|2025-02-21 20:49:00|45930.7|45910.7|45933.3|45913.3|45933.3|45913.3|45930.7|45910.7|1
1740170950000|2025-02-21 20:49:10|45935.8|45915.8|45935.9|45915.9|45935.9|45915.9|45935.8|45915.8|5
1740170960000|2025-02-21 20:49:20|45938.3|45918.3|45938.3|45918.3|45938.4|45918.4|45935.9|45915.9|0
1740170970000|2025-02-21 20:49:30|45935.8|45915.8|45938.3|45918.3|45938.4|45918.4|45935.8|45915.8|3
1740170980000|2025-02-21 20:49:40|45938.4|45918.4|45933.4|45913.4|45938.4|45918.4|45933.4|45913.4|16
1740171000000|2025-02-21 20:50:00|45935.9|45915.9|45940.8|45920.8|45940.9|45920.9|45935.9|45915.9|3
1740171010000|2025-02-21 20:50:10|45943.2|45923.2|45940.8|45920.8|45943.3|45923.3|45940.8|45920.8|0
1740171020000|2025-02-21 20:50:20|45943.3|45923.3|45948.2|45928.2|45948.2|45928.2|45943.3|45923.3|1
1740171030000|2025-02-21 20:50:30|45948.3|45928.3|45948.2|45928.2|45948.3|45928.3|45948.2|45928.2|0
1740171040000|2025-02-21 20:50:40|45945.8|45925.8|45945.7|45925.7|45945.8|45925.8|45945.7|45925.7|0
1740171050000|2025-02-21 20:50:50|45943.3|45923.3|45943.3|45923.3|45943.3|45923.3|45943.3|45923.3|2
1740171060000|2025-02-21 20:51:00|45945.7|45925.7|45945.7|45925.7|45945.7|45925.7|45943.2|45923.2|0
1740171080000|2025-02-21 20:51:20|45945.8|45925.8|45948.2|45928.2|45948.2|45928.2|45945.8|45925.8|1
1740171090000|2025-02-21 20:51:30|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|0
1740171100000|2025-02-21 20:51:40|45948.2|45928.2|45950.7|45930.7|45950.7|45930.7|45948.2|45928.2|0
1740171120000|2025-02-21 20:52:00|||||||||1
1740171130000|2025-02-21 20:52:10|45950.6|45930.6|45948.2|45928.2|45950.6|45930.6|45948.2|45928.2|0
1740171140000|2025-02-21 20:52:20|45948.3|45928.3|45945.7|45925.7|45948.3|45928.3|45945.7|45925.7|2
1740171150000|2025-02-21 20:52:30|||||||||3
1740171160000|2025-02-21 20:52:40|45945.6|45925.6|45943.3|45923.3|45945.7|45925.7|45943.2|45923.2|0
1740171170000|2025-02-21 20:52:50|45945.7|45925.7|45945.7|45925.7|45945.7|45925.7|45945.7|45925.7|1
1740171200000|2025-02-21 20:53:20|45943.3|45923.3|45943.3|45923.3|45943.3|45923.3|45943.3|45923.3|1
1740171210000|2025-02-21 20:53:30|45940.8|45920.8|45943.3|45923.3|45943.3|45923.3|45940.8|45920.8|1
1740171220000|2025-02-21 20:53:40|45943.2|45923.2|45940.9|45920.9|45943.3|45923.3|45940.8|45920.8|0
1740171230000|2025-02-21 20:53:50|45943.3|45923.3|45943.3|45923.3|45943.4|45923.4|45943.3|45923.3|2
1740171240000|2025-02-21 20:54:00|45943.2|45923.2|45940.8|45920.8|45943.2|45923.2|45940.8|45920.8|0
1740171250000|2025-02-21 20:54:10|45940.9|45920.9|45943.3|45923.3|45943.4|45923.4|45940.9|45920.9|1
1740171260000|2025-02-21 20:54:20|45940.9|45920.9|45940.8|45920.8|45940.9|45920.9|45940.8|45920.8|0
1740171280000|2025-02-21 20:54:40|45943.3|45923.3|45943.3|45923.3|45943.4|45923.4|45943.3|45923.3|1
1740171290000|2025-02-21 20:54:50|45943.4|45923.4|45945.9|45925.9|45945.9|45925.9|45943.4|45923.4|5
1740171300000|2025-02-21 20:55:00|45948.3|45928.3|45945.8|45925.8|45948.3|45928.3|45943.4|45923.4|2
1740171310000|2025-02-21 20:55:10|45945.9|45925.9|45943.2|45923.2|45948.4|45928.4|45943.2|45923.2|11
1740171320000|2025-02-21 20:55:20|45938.3|45918.3|45918.4|45898.4|45938.3|45918.3|45918.4|45898.4|16
1740171330000|2025-02-21 20:55:30|45920.9|45900.9|45901|45881|45923.4|45903.4|45896|45876|58
1740171340000|2025-02-21 20:55:40|45901.1|45881.1|45901.1|45881.1|45901.2|45881.2|45901.1|45881.1|2
1740171350000|2025-02-21 20:55:50|45901.2|45881.2|45906|45886|45906.1|45886.1|45901.2|45881.2|4
1740171360000|2025-02-21 20:56:00|45906.1|45886.1|45906|45886|45906.1|45886.1|45906|45886|43
1740171370000|2025-02-21 20:56:10|||||||||4
1740171380000|2025-02-21 20:56:20|45905.9|45885.9|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|2
1740171390000|2025-02-21 20:56:30|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|14
1740171400000|2025-02-21 20:56:40|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|12
1740171410000|2025-02-21 20:56:50|45915.8|45895.8|45898.5|45878.5|45915.8|45895.8|45898.5|45878.5|7
1740171420000|2025-02-21 20:57:00|45901|45881|45896.1|45876.1|45901|45881|45896.1|45876.1|1
1740171430000|2025-02-21 20:57:10|45896.2|45876.2|45901.1|45881.1|45901.1|45881.1|45896.2|45876.2|8
1740171440000|2025-02-21 20:57:20|||||||||1
1740171460000|2025-02-21 20:57:40|45901|45881|45901|45881|45901|45881|45901|45881|0
1740171470000|2025-02-21 20:57:50|45898.5|45878.5|45898.6|45878.6|45898.6|45878.6|45898.5|45878.5|1
1740171480000|2025-02-21 20:58:00|45901|45881|45896.1|45876.1|45901|45881|45896.1|45876.1|1
1740171490000|2025-02-21 20:58:10|45896|45876|45893.5|45873.5|45896|45876|45893.5|45873.5|13
1740171500000|2025-02-21 20:58:20|45893.6|45873.6|45883.3|45863.3|45893.6|45873.6|45881|45861|25
1740171510000|2025-02-21 20:58:30|45883.4|45863.4|45891.2|45871.2|45891.2|45871.2|45883.4|45863.4|18
1740171520000|2025-02-21 20:58:40|45893.6|45873.6|45898.6|45878.6|45898.6|45878.6|45893.6|45873.6|2
1740171530000|2025-02-21 20:58:50|45896.1|45876.1|45896|45876|45898.6|45878.6|45896|45876|1
1740171540000|2025-02-21 20:59:00|45893.7|45873.7|45898.5|45878.5|45898.6|45878.6|45893.7|45873.7|0
1740171550000|2025-02-21 20:59:10|45901|45881|45906.1|45886.1|45906.1|45886.1|45901|45881|9
1740171560000|2025-02-21 20:59:20|45906|45886|45903.6|45883.6|45906.1|45886.1|45903.6|45883.6|0
1740171570000|2025-02-21 20:59:30|45901.2|45881.2|45901.2|45881.2|45903.6|45883.6|45901.2|45881.2|1
1740171580000|2025-02-21 20:59:40|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|4
1740171590000|2025-02-21 20:59:50|45903.7|45883.7|45911.2|45891.2|45911.2|45891.2|45903.6|45883.6|47
1740171600000|2025-02-21 21:00:00|45911.3|45891.3|45913.6|45893.6|45916.1|45896.1|45911.1|45891.1|6
1740171610000|2025-02-21 21:00:10|45911.2|45891.2|45908.7|45888.7|45911.2|45891.2|45908.7|45888.7|3
1740171620000|2025-02-21 21:00:20|45911.1|45891.1|45908.7|45888.7|45911.1|45891.1|45908.7|45888.7|1
1740171630000|2025-02-21 21:00:30|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.2|45886.2|1
1740171640000|2025-02-21 21:00:40|45906.2|45886.2|45906.2|45886.2|45906.3|45886.3|45906.2|45886.2|1
1740171650000|2025-02-21 21:00:50|45906.3|45886.3|45906.3|45886.3|45908.8|45888.8|45906.3|45886.3|2
1740171660000|2025-02-21 21:01:00|45906.2|45886.2|45906.3|45886.3|45906.3|45886.3|45906.2|45886.2|1
1740171670000|2025-02-21 21:01:10|45906.2|45886.2|45906.3|45886.3|45908.7|45888.7|45906.2|45886.2|1
1740171680000|2025-02-21 21:01:20|45906.2|45886.2|45903.8|45883.8|45906.3|45886.3|45903.8|45883.8|0
1740171690000|2025-02-21 21:01:30|45908.8|45888.8|45911.3|45891.3|45911.3|45891.3|45908.7|45888.7|16
1740171700000|2025-02-21 21:01:40|45913.7|45893.7|45916.4|45896.4|45916.4|45896.4|45913.7|45893.7|1
1740171710000|2025-02-21 21:01:50|45916.3|45896.3|45918.8|45898.8|45918.8|45898.8|45916.3|45896.3|0
1740171720000|2025-02-21 21:02:00|45918.9|45898.9|45916.3|45896.3|45918.9|45898.9|45916.3|45896.3|4
1740171730000|2025-02-21 21:02:10|45916.2|45896.2|45913.8|45893.8|45916.2|45896.2|45913.8|45893.8|0
1740171740000|2025-02-21 21:02:20|45913.7|45893.7|45913.7|45893.7|45913.7|45893.7|45913.7|45893.7|0
1740171750000|2025-02-21 21:02:30|45913.6|45893.6|45908.8|45888.8|45913.6|45893.6|45908.8|45888.8|1
1740171780000|2025-02-21 21:03:00|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|2
1740171800000|2025-02-21 21:03:20|45906.3|45886.3|45908.8|45888.8|45908.8|45888.8|45906.3|45886.3|1
1740171810000|2025-02-21 21:03:30|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|0
1740171820000|2025-02-21 21:03:40|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|5
1740171840000|2025-02-21 21:04:00|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|45906.3|45886.3|2
1740171850000|2025-02-21 21:04:10|45908.7|45888.7|45906.3|45886.3|45908.7|45888.7|45906.3|45886.3|1
1740171860000|2025-02-21 21:04:20|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|0
1740171870000|2025-02-21 21:04:30|45908.8|45888.8|45908.7|45888.7|45911.2|45891.2|45908.7|45888.7|2
1740171880000|2025-02-21 21:04:40|45911.2|45891.2|45911.1|45891.1|45911.2|45891.2|45911.1|45891.1|0
1740171890000|2025-02-21 21:04:50|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|0
1740171900000|2025-02-21 21:05:00|45911.1|45891.1|45906.3|45886.3|45911.1|45891.1|45906.3|45886.3|0
1740171910000|2025-02-21 21:05:10|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|5
1740171920000|2025-02-21 21:05:20|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|0
1740171930000|2025-02-21 21:05:30|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|3
1740171940000|2025-02-21 21:05:40|45908.7|45888.7|45911.2|45891.2|45911.2|45891.2|45908.7|45888.7|0
1740171950000|2025-02-21 21:05:50|45913.6|45893.6|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|0
1740172000000|2025-02-21 21:06:40|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|0
1740172020000|2025-02-21 21:07:00|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|1
1740172030000|2025-02-21 21:07:10|||||||||1
1740172040000|2025-02-21 21:07:20|45921|45901|45921|45901|45921|45901|45921|45901|0
1740172050000|2025-02-21 21:07:30|45918.6|45898.6|45913.6|45893.6|45921.1|45901.1|45913.6|45893.6|6
1740172060000|2025-02-21 21:07:40|45908.5|45888.5|45908.5|45888.5|45908.5|45888.5|45908.5|45888.5|10
1740172070000|2025-02-21 21:07:50|45906|45886|45905.9|45885.9|45906|45886|45905.9|45885.9|2
1740172090000|2025-02-21 21:08:10|45903.5|45883.5|45905.9|45885.9|45905.9|45885.9|45903.5|45883.5|0
1740172100000|2025-02-21 21:08:20|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|0
1740172160000|2025-02-21 21:09:20|||||||||1
1740172200000|2025-02-21 21:10:00|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|45903.5|45883.5|3
1740172210000|2025-02-21 21:10:10|45906|45886|45901.1|45881.1|45906|45886|45901.1|45881.1|2
1740172220000|2025-02-21 21:10:20|45903.5|45883.5|45903.5|45883.5|45906|45886|45903.5|45883.5|0
1740172230000|2025-02-21 21:10:30|45906|45886|45906|45886|45906|45886|45906|45886|0
1740172240000|2025-02-21 21:10:40|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|1
1740172280000|2025-02-21 21:11:20|45906|45886|45906|45886|45906|45886|45906|45886|0
1740172300000|2025-02-21 21:11:40|45911|45891|45911|45891|45911|45891|45911|45891|2
1740172330000|2025-02-21 21:12:10|||||||||1
1740172360000|2025-02-21 21:12:40|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|3
1740172380000|2025-02-21 21:13:00|45911.2|45891.2|45911.2|45891.2|45911.2|45891.2|45911.2|45891.2|0
1740172410000|2025-02-21 21:13:30|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|0
1740172420000|2025-02-21 21:13:40|||||||||4
1740172430000|2025-02-21 21:13:50|45916|45896|45916|45896|45916|45896|45916|45896|0
1740172440000|2025-02-21 21:14:00|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|0
1740172450000|2025-02-21 21:14:10|45916|45896|45916|45896|45916|45896|45916|45896|0
1740172460000|2025-02-21 21:14:20|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916|45896|0
1740172470000|2025-02-21 21:14:30|45916|45896|45911.1|45891.1|45916.1|45896.1|45911.1|45891.1|1
1740172480000|2025-02-21 21:14:40|45911|45891|45911|45891|45911|45891|45911|45891|1
1740172490000|2025-02-21 21:14:50|45911.1|45891.1|45911.1|45891.1|45913.5|45893.5|45911.1|45891.1|0
1740172500000|2025-02-21 21:15:00|45913.5|45893.5|45911.1|45891.1|45913.5|45893.5|45911.1|45891.1|1
1740172530000|2025-02-21 21:15:30|45913.5|45893.5|45915.9|45895.9|45915.9|45895.9|45913.5|45893.5|1
1740172600000|2025-02-21 21:16:40|45916|45896|45916|45896|45916|45896|45916|45896|1
1740172610000|2025-02-21 21:16:50|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|45916.1|45896.1|0
1740172620000|2025-02-21 21:17:00|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|2
1740172640000|2025-02-21 21:17:20|45916.2|45896.2|45905.8|45885.8|45918.6|45898.6|45905.7|45885.7|39
1740172660000|2025-02-21 21:17:40|45905.7|45885.7|45900.8|45880.8|45905.7|45885.7|45900.8|45880.8|18
1740172670000|2025-02-21 21:17:50|45903.2|45883.2|45900.8|45880.8|45903.2|45883.2|45900.8|45880.8|0
1740172680000|2025-02-21 21:18:00|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|45903.3|45883.3|0
1740172690000|2025-02-21 21:18:10|45900.9|45880.9|45893.5|45873.5|45900.9|45880.9|45893.5|45873.5|13
1740172700000|2025-02-21 21:18:20|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|1
1740172710000|2025-02-21 21:18:30|45893.5|45873.5|45893.6|45873.6|45893.6|45873.6|45893.5|45873.5|2
1740172720000|2025-02-21 21:18:40|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|45893.7|45873.7|0
1740172730000|2025-02-21 21:18:50|||||||||2
1740172740000|2025-02-21 21:19:00|45896.1|45876.1|45896.1|45876.1|45896.1|45876.1|45896.1|45876.1|0
1740172800000|2025-02-21 21:20:00|45898.5|45878.5|45896.1|45876.1|45898.5|45878.5|45896.1|45876.1|0
1740172860000|2025-02-21 21:21:00|45896|45876|45898.7|45878.7|45898.7|45878.7|45896|45876|2
1740172900000|2025-02-21 21:21:40|||||||||2
1740172930000|2025-02-21 21:22:10|45898.6|45878.6|45901.1|45881.1|45901.1|45881.1|45898.6|45878.6|2
1740173020000|2025-02-21 21:23:40|45901|45881|45901.2|45881.2|45901.2|45881.2|45901|45881|1
1740173100000|2025-02-21 21:25:00|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|2
1740173110000|2025-02-21 21:25:10|45906.1|45886.1|45911.1|45891.1|45911.1|45891.1|45906.1|45886.1|6
1740173160000|2025-02-21 21:26:00|||||||||5
1740173230000|2025-02-21 21:27:10|45911|45891|45911|45891|45911|45891|45911|45891|1
1740173240000|2025-02-21 21:27:20|45911.1|45891.1|45911.1|45891.1|45911.1|45891.1|45911|45891|0
1740173250000|2025-02-21 21:27:30|45911.2|45891.2|45911.2|45891.2|45911.3|45891.3|45911.2|45891.2|2
1740173270000|2025-02-21 21:27:50|45911.3|45891.3|45913.6|45893.6|45913.6|45893.6|45911.1|45891.1|2
1740173300000|2025-02-21 21:28:20|45911.2|45891.2|45911.1|45891.1|45911.2|45891.2|45911.1|45891.1|0
1740173310000|2025-02-21 21:28:30|45911.2|45891.2|45913.6|45893.6|45913.6|45893.6|45911.2|45891.2|0
1740173330000|2025-02-21 21:28:50|45916.1|45896.1|45916|45896|45916.1|45896.1|45913.5|45893.5|1
1740173340000|2025-02-21 21:29:00|45915.9|45895.9|45913.5|45893.5|45915.9|45895.9|45913.5|45893.5|6
1740173380000|2025-02-21 21:29:40|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|1
1740173390000|2025-02-21 21:29:50|45910.9|45890.9|45911|45891|45911|45891|45910.9|45890.9|2
1740173400000|2025-02-21 21:30:00|45908.6|45888.6|45908.5|45888.5|45908.6|45888.6|45908.5|45888.5|0
1740173410000|2025-02-21 21:30:10|45911|45891|45911|45891|45913.5|45893.5|45911|45891|3
1740173430000|2025-02-21 21:30:30|45908.5|45888.5|45911|45891|45911|45891|45908.5|45888.5|0
1740173470000|2025-02-21 21:31:10|45908.6|45888.6|45911|45891|45911|45891|45908.6|45888.6|0
1740173530000|2025-02-21 21:32:10|45913.5|45893.5|45916.1|45896.1|45916.1|45896.1|45913.5|45893.5|21
1740173540000|2025-02-21 21:32:20|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|45918.5|45898.5|0
1740173560000|2025-02-21 21:32:40|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|0
1740173580000|2025-02-21 21:33:00|45916.2|45896.2|45921|45901|45921|45901|45916.2|45896.2|2
1740173590000|2025-02-21 21:33:10|45923.5|45903.5|45921.1|45901.1|45923.5|45903.5|45921.1|45901.1|2
1740173600000|2025-02-21 21:33:20|45921|45901|45921|45901|45921|45901|45921|45901|0
1740173620000|2025-02-21 21:33:40|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|0
1740173650000|2025-02-21 21:34:10|45918.6|45898.6|45916.2|45896.2|45918.6|45898.6|45916.2|45896.2|6
1740173700000|2025-02-21 21:35:00|45918.6|45898.6|45918.6|45898.6|45918.6|45898.6|45918.6|45898.6|2
1740173750000|2025-02-21 21:35:50|||||||||2
1740173780000|2025-02-21 21:36:20|45918.7|45898.7|45918.7|45898.7|45918.7|45898.7|45918.7|45898.7|0
1740173790000|2025-02-21 21:36:30|||||||||1
1740173840000|2025-02-21 21:37:20|45921.2|45901.2|45923.6|45903.6|45923.6|45903.6|45921.2|45901.2|0
1740173850000|2025-02-21 21:37:30|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|1
1740173860000|2025-02-21 21:37:40|45926.2|45906.2|45931.1|45911.1|45931.1|45911.1|45926.2|45906.2|1
1740173870000|2025-02-21 21:37:50|45931.2|45911.2|45931.2|45911.2|45931.2|45911.2|45931.2|45911.2|1
1740173910000|2025-02-21 21:38:30|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|1
1740173920000|2025-02-21 21:38:40|45928.6|45908.6|45928.6|45908.6|45928.6|45908.6|45928.6|45908.6|0
1740173930000|2025-02-21 21:38:50|45928.7|45908.7|45928.6|45908.6|45931.1|45911.1|45928.6|45908.6|0
1740173950000|2025-02-21 21:39:10|45928.7|45908.7|45931.2|45911.2|45931.2|45911.2|45928.7|45908.7|0
1740174020000|2025-02-21 21:40:20|||||||||1
1740174040000|2025-02-21 21:40:40|||||||||1
1740174060000|2025-02-21 21:41:00|45933.6|45913.6|45933.7|45913.7|45933.7|45913.7|45933.6|45913.6|4
1740174070000|2025-02-21 21:41:10|45931.3|45911.3|45931.2|45911.2|45931.3|45911.3|45931.2|45911.2|0
1740174090000|2025-02-21 21:41:30|45933.8|45913.8|45936.2|45916.2|45938.6|45918.6|45933.8|45913.8|2
1740174100000|2025-02-21 21:41:40|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|45938.6|45918.6|0
1740174110000|2025-02-21 21:41:50|45936.2|45916.2|45938.6|45918.6|45938.6|45918.6|45936.2|45916.2|0
1740174120000|2025-02-21 21:42:00|45936.2|45916.2|45936.2|45916.2|45936.2|45916.2|45936.2|45916.2|0
1740174160000|2025-02-21 21:42:40|45938.6|45918.6|45936.2|45916.2|45938.6|45918.6|45936.2|45916.2|0
1740174180000|2025-02-21 21:43:00|45938.6|45918.6|45943.7|45923.7|45943.7|45923.7|45938.6|45918.6|4
1740174190000|2025-02-21 21:43:10|45941.2|45921.2|45943.7|45923.7|45943.7|45923.7|45941.2|45921.2|1
1740174200000|2025-02-21 21:43:20|45946.1|45926.1|45946.1|45926.1|45946.1|45926.1|45946.1|45926.1|0
1740174230000|2025-02-21 21:43:50|45943.7|45923.7|45946.1|45926.1|45946.1|45926.1|45943.7|45923.7|0
1740174240000|2025-02-21 21:44:00|45946.2|45926.2|45943.6|45923.6|45946.2|45926.2|45943.6|45923.6|4
1740174250000|2025-02-21 21:44:10|45941.2|45921.2|45941.1|45921.1|45941.2|45921.2|45938.8|45918.8|1
1740174260000|2025-02-21 21:44:20|45938.7|45918.7|45938.6|45918.6|45938.7|45918.7|45938.6|45918.6|0
1740174290000|2025-02-21 21:44:50|45941|45921|45936|45916|45941.1|45921.1|45936|45916|2
1740174300000|2025-02-21 21:45:00|45936.1|45916.1|45933.6|45913.6|45936.2|45916.2|45933.6|45913.6|10
1740174310000|2025-02-21 21:45:10|45933.5|45913.5|45930.9|45910.9|45933.5|45913.5|45930.9|45910.9|2
1740174320000|2025-02-21 21:45:20|45931|45911|45928.5|45908.5|45931|45911|45928.5|45908.5|0
1740174360000|2025-02-21 21:46:00|45926.1|45906.1|45921.2|45901.2|45926.1|45906.1|45921.2|45901.2|0
1740174380000|2025-02-21 21:46:20|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|45921.1|45901.1|0
1740174420000|2025-02-21 21:47:00|45921|45901|45918.5|45898.5|45921|45901|45918.5|45898.5|0
1740174430000|2025-02-21 21:47:10|||||||||6
1740174450000|2025-02-21 21:47:30|45913.7|45893.7|45911.2|45891.2|45913.7|45893.7|45911.2|45891.2|0
1740174460000|2025-02-21 21:47:40|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|45908.8|45888.8|0
1740174470000|2025-02-21 21:47:50|||||||||3
1740174480000|2025-02-21 21:48:00|45911.2|45891.2|45908.8|45888.8|45911.2|45891.2|45908.8|45888.8|0
1740174490000|2025-02-21 21:48:10|45906.3|45886.3|45901.3|45881.3|45906.3|45886.3|45901.3|45881.3|0
1740174500000|2025-02-21 21:48:20|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|0
1740174510000|2025-02-21 21:48:30|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|3
1740174550000|2025-02-21 21:49:10|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|6
1740174560000|2025-02-21 21:49:20|45901.3|45881.3|45906.1|45886.1|45906.1|45886.1|45901.3|45881.3|21
1740174580000|2025-02-21 21:49:40|45906.2|45886.2|45906.1|45886.1|45906.2|45886.2|45906.1|45886.1|1
1740174590000|2025-02-21 21:49:50|45906|45886|45906.2|45886.2|45906.2|45886.2|45905.9|45885.9|10
1740174600000|2025-02-21 21:50:00|||||||||8
1740174610000|2025-02-21 21:50:10|45908.6|45888.6|45908.7|45888.7|45911.1|45891.1|45908.6|45888.6|10
1740174620000|2025-02-21 21:50:20|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|45908.6|45888.6|1
1740174630000|2025-02-21 21:50:30|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|45901.3|45881.3|1
1740174650000|2025-02-21 21:50:50|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|5
1740174660000|2025-02-21 21:51:00|45903.9|45883.9|45911.4|45891.4|45911.4|45891.4|45903.9|45883.9|9
1740174670000|2025-02-21 21:51:10|45911.3|45891.3|45913.6|45893.6|45913.7|45893.7|45911.3|45891.3|11
1740174680000|2025-02-21 21:51:20|45916|45896|45916|45896|45916|45896|45916|45896|3
1740174700000|2025-02-21 21:51:40|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|45916.1|45896.1|0
1740174710000|2025-02-21 21:51:50|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|1
1740174740000|2025-02-21 21:52:20|45916.3|45896.3|45916.4|45896.4|45916.4|45896.4|45916.3|45896.3|1
1740174760000|2025-02-21 21:52:40|45921.2|45901.2|45923.6|45903.6|45923.6|45903.6|45921.2|45901.2|2
1740174770000|2025-02-21 21:52:50|45923.7|45903.7|45923.6|45903.6|45923.7|45903.7|45921.2|45901.2|2
1740174780000|2025-02-21 21:53:00|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|1
1740174790000|2025-02-21 21:53:10|45926.3|45906.3|45926.2|45906.2|45926.3|45906.3|45926.2|45906.2|1
1740174820000|2025-02-21 21:53:40|45926.3|45906.3|45926.2|45906.2|45926.3|45906.3|45926.2|45906.2|2
1740174830000|2025-02-21 21:53:50|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|45926.2|45906.2|2
1740174840000|2025-02-21 21:54:00|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|45926.2|45906.2|2
1740174850000|2025-02-21 21:54:10|45923.8|45903.8|45923.8|45903.8|45923.8|45903.8|45923.8|45903.8|0
1740174860000|2025-02-21 21:54:20|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|1
1740174870000|2025-02-21 21:54:30|45921.3|45901.3|45921.1|45901.1|45921.3|45901.3|45921.1|45901.1|1
1740174880000|2025-02-21 21:54:40|||||||||3
1740174890000|2025-02-21 21:54:50|45923.6|45903.6|45918.6|45898.6|45923.6|45903.6|45918.6|45898.6|6
1740174900000|2025-02-21 21:55:00|45916.1|45896.1|45916.1|45896.1|45918.6|45898.6|45916.1|45896.1|0
1740174910000|2025-02-21 21:55:10|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|45913.6|45893.6|0
1740174920000|2025-02-21 21:55:20|45916.1|45896.1|45913.6|45893.6|45916.1|45896.1|45913.6|45893.6|1
1740174930000|2025-02-21 21:55:30|45911.2|45891.2|45908.8|45888.8|45911.2|45891.2|45908.8|45888.8|4
1740174940000|2025-02-21 21:55:40|45911.2|45891.2|45908.8|45888.8|45911.2|45891.2|45908.8|45888.8|0
1740174950000|2025-02-21 21:55:50|45911.2|45891.2|45908.6|45888.6|45911.2|45891.2|45908.6|45888.6|23
1740174960000|2025-02-21 21:56:00|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|45906.1|45886.1|3
1740174970000|2025-02-21 21:56:10|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|45903.6|45883.6|1
1740174980000|2025-02-21 21:56:20|45901.1|45881.1|45901.1|45881.1|45901.1|45881.1|45901.1|45881.1|1
1740174990000|2025-02-21 21:56:30|45903.6|45883.6|45901.1|45881.1|45906.1|45886.1|45901.1|45881.1|1
1740175010000|2025-02-21 21:56:50|45901.2|45881.2|45906.1|45886.1|45906.1|45886.1|45901.2|45881.2|0
1740175020000|2025-02-21 21:57:00|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|4
1740175050000|2025-02-21 21:57:30|45908.6|45888.6|45911.1|45891.1|45911.1|45891.1|45908.6|45888.6|0
1740175070000|2025-02-21 21:57:50|45908.7|45888.7|45911.2|45891.2|45911.2|45891.2|45906.2|45886.2|4
1740175080000|2025-02-21 21:58:00|45911|45891|45903.6|45883.6|45911|45891|45903.6|45883.6|6
1740175090000|2025-02-21 21:58:10|||||||||1
1740175100000|2025-02-21 21:58:20|45903.5|45883.5|45903.5|45883.5|45903.6|45883.6|45903.4|45883.4|4
1740175110000|2025-02-21 21:58:30|45903.4|45883.4|45901|45881|45903.5|45883.5|45901|45881|0
1740175120000|2025-02-21 21:58:40|45903.6|45883.6|45901|45881|45903.6|45883.6|45901|45881|2
1740175130000|2025-02-21 21:58:50|45905.9|45885.9|45901|45881|45906|45886|45901|45881|0
1740175140000|2025-02-21 21:59:00|45901.1|45881.1|45906|45886|45906|45886|45901.1|45881.1|0
1740175150000|2025-02-21 21:59:10|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45906|45886|0
1740175160000|2025-02-21 21:59:20|45908.5|45888.5|45906.1|45886.1|45908.5|45888.5|45906.1|45886.1|3
1740175170000|2025-02-21 21:59:30|45906.2|45886.2|45903.7|45883.7|45906.2|45886.2|45903.7|45883.7|1
1740175180000|2025-02-21 21:59:40|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|45901.2|45881.2|2
1740175190000|2025-02-21 21:59:50|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45901.2|45881.2|0
1740351610000|2025-02-23 23:00:10|45928.6|45908.6|45923.6|45903.6|45928.6|45908.6|45921.1|45901.1|15
1740351620000|2025-02-23 23:00:20|45921.2|45901.2|45906.1|45886.1|45923.6|45903.6|45906.1|45886.1|18
1740351630000|2025-02-23 23:00:30|45903.6|45883.6|45893.6|45873.6|45903.6|45883.6|45893.6|45873.6|26
1740351640000|2025-02-23 23:00:40|45891.1|45871.1|45881.1|45861.1|45891.1|45871.1|45868.6|45848.6|32
1740351650000|2025-02-23 23:00:50|45883.6|45863.6|45903.6|45883.6|45903.6|45883.6|45881.2|45861.2|22
1740351660000|2025-02-23 23:01:00|45901.1|45881.1|45933.7|45913.7|45933.7|45913.7|45901.1|45881.1|7
1740351670000|2025-02-23 23:01:10|45933.6|45913.6|45933.6|45913.6|45933.7|45913.7|45933.6|45913.6|1
1740351680000|2025-02-23 23:01:20|45933.7|45913.7|45931.1|45911.1|45933.7|45913.7|45923.6|45903.6|12
1740351690000|2025-02-23 23:01:30|45936.1|45916.1|45983.5|45963.5|45983.6|45963.6|45936.1|45916.1|34
1740351700000|2025-02-23 23:01:40|45983.6|45963.6|46001.1|45981.1|46003.6|45983.6|45983.6|45963.6|66
1740351710000|2025-02-23 23:01:50|46003.6|45983.6|46011.1|45991.1|46013.6|45993.6|46003.6|45983.6|9
1740351720000|2025-02-23 23:02:00|46011.2|45991.2|46033.6|46013.6|46036.1|46016.1|46011.1|45991.1|8
1740351730000|2025-02-23 23:02:10|46033.7|46013.7|46041.2|46021.2|46041.2|46021.2|46033.6|46013.6|7
1740351740000|2025-02-23 23:02:20|46048.6|46028.6|46048.6|46028.6|46053.6|46033.6|46048.6|46028.6|11
1740351750000|2025-02-23 23:02:30|46046.1|46026.1|46053.5|46033.5|46053.5|46033.5|46046.1|46026.1|6
1740351760000|2025-02-23 23:02:40|46051.1|46031.1|46056|46036|46056|46036|46051|46031|9
1740351770000|2025-02-23 23:02:50|46053.6|46033.6|46053.6|46033.6|46053.6|46033.6|46053.6|46033.6|3
1740351780000|2025-02-23 23:03:00|46053.5|46033.5|46056|46036|46058.5|46038.5|46053.5|46033.5|4
1740351790000|2025-02-23 23:03:10|||||||||3
1740351800000|2025-02-23 23:03:20|46041.2|46021.2|46021.1|46001.1|46041.2|46021.2|46018.6|45998.6|5
1740351810000|2025-02-23 23:03:30|46021.2|46001.2|46033.6|46013.6|46033.6|46013.6|46021.2|46001.2|10
1740351820000|2025-02-23 23:03:40|46038.6|46018.6|46038.6|46018.6|46038.6|46018.6|46038.6|46018.6|0
1740351830000|2025-02-23 23:03:50|46038.7|46018.7|46038.6|46018.6|46038.7|46018.7|46038.6|46018.6|0
1740351840000|2025-02-23 23:04:00|46041.1|46021.1|46048.6|46028.6|46048.6|46028.6|46041.1|46021.1|0
1740351850000|2025-02-23 23:04:10|46051.1|46031.1|46053.5|46033.5|46053.5|46033.5|46051.1|46031.1|0
1740351860000|2025-02-23 23:04:20|||||||||12
1740351870000|2025-02-23 23:04:30|46056|46036|46053.5|46033.5|46056|46036|46053.5|46033.5|1
1740351880000|2025-02-23 23:04:40|||||||||1
1740351890000|2025-02-23 23:04:50|46051|46031|46053.5|46033.5|46053.5|46033.5|46051|46031|2
1740351900000|2025-02-23 23:05:00|46051|46031|46051|46031|46051.1|46031.1|46051|46031|0
1740351940000|2025-02-23 23:05:40|46051.1|46031.1|46056|46036|46056|46036|46051.1|46031.1|23
1740351950000|2025-02-23 23:05:50|46053.5|46033.5|46051|46031|46053.5|46033.5|46051|46031|2
1740351960000|2025-02-23 23:06:00|46051.1|46031.1|46051|46031|46053.5|46033.5|46051|46031|0
1740351970000|2025-02-23 23:06:10|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|46051.1|46031.1|0
1740352000000|2025-02-23 23:06:40|46051|46031|46051|46031|46051|46031|46051|46031|4
1740352010000|2025-02-23 23:06:50|46048.6|46028.6|46048.6|46028.6|46048.6|46028.6|46048.5|46028.5|4
1740352020000|2025-02-23 23:07:00|46048.5|46028.5|46048.6|46028.6|46048.6|46028.6|46048.5|46028.5|0
1740352030000|2025-02-23 23:07:10|||||||||5
1740352040000|2025-02-23 23:07:20|46051.1|46031.1|46078.7|46058.7|46078.7|46058.7|46051.1|46031.1|22
1740352050000|2025-02-23 23:07:30|46081.1|46061.1|46088.6|46068.6|46088.6|46068.6|46081.1|46061.1|3
1740352060000|2025-02-23 23:07:40|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|46093.6|46073.6|2
1740352070000|2025-02-23 23:07:50|46096.1|46076.1|46106.1|46086.1|46106.1|46086.1|46096.1|46076.1|23
1740352080000|2025-02-23 23:08:00|46108.6|46088.6|46103.6|46083.6|46111.1|46091.1|46101.2|46081.2|7
1740352090000|2025-02-23 23:08:10|46103.7|46083.7|46103.7|46083.7|46103.7|46083.7|46103.7|46083.7|3
1740352130000|2025-02-23 23:08:50|46106.1|46086.1|46106.1|46086.1|46106.1|46086.1|46106.1|46086.1|0
1740352140000|2025-02-23 23:09:00|46103.7|46083.7|46103.7|46083.7|46103.7|46083.7|46103.7|46083.7|2
1740352150000|2025-02-23 23:09:10|46106.1|46086.1|46108.6|46088.6|46108.6|46088.6|46106.1|46086.1|1
1740352160000|2025-02-23 23:09:20|46108.7|46088.7|46108.7|46088.7|46108.7|46088.7|46108.7|46088.7|36
1740352170000|2025-02-23 23:09:30|46113.7|46093.7|46118.6|46098.6|46118.6|46098.6|46113.7|46093.7|3
1740352180000|2025-02-23 23:09:40|46118.7|46098.7|46113.7|46093.7|46118.7|46098.7|46113.7|46093.7|6
1740352190000|2025-02-23 23:09:50|46108.7|46088.7|46113.6|46093.6|46113.7|46093.7|46108.7|46088.7|1
1740352200000|2025-02-23 23:10:00|46116.2|46096.2|46118.7|46098.7|46118.7|46098.7|46116.2|46096.2|0
1740352210000|2025-02-23 23:10:10|46121.1|46101.1|46118.6|46098.6|46121.1|46101.1|46118.6|46098.6|1
1740352230000|2025-02-23 23:10:30|46113.7|46093.7|46108.7|46088.7|46113.7|46093.7|46108.7|46088.7|0
1740352240000|2025-02-23 23:10:40|46111.2|46091.2|46113.7|46093.7|46113.7|46093.7|46111.2|46091.2|1
1740352260000|2025-02-23 23:11:00|46113.6|46093.6|46113.6|46093.6|46113.7|46093.7|46113.6|46093.6|3
1740352270000|2025-02-23 23:11:10|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|46113.6|46093.6|0
1740352280000|2025-02-23 23:11:20|46113.6|46093.6|46113.7|46093.7|46113.7|46093.7|46113.6|46093.6|1
1740352290000|2025-02-23 23:11:30|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|1
1740352310000|2025-02-23 23:11:50|46116.2|46096.2|46116.2|46096.2|46116.2|46096.2|46116.1|46096.1|0
1740352330000|2025-02-23 23:12:10|46121.1|46101.1|46123.7|46103.7|46123.7|46103.7|46118.7|46098.7|4
1740352340000|2025-02-23 23:12:20|46126.1|46106.1|46128.6|46108.6|46128.6|46108.6|46126.1|46106.1|0
1740352350000|2025-02-23 23:12:30|46133.6|46113.6|46131.1|46111.1|46133.6|46113.6|46128.6|46108.6|5
1740352360000|2025-02-23 23:12:40|46133.6|46113.6|46136.1|46116.1|46136.1|46116.1|46133.6|46113.6|0
1740352370000|2025-02-23 23:12:50|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|0
1740352380000|2025-02-23 23:13:00|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|0
1740352390000|2025-02-23 23:13:10|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|1
1740352400000|2025-02-23 23:13:20|||||||||1
1740352410000|2025-02-23 23:13:30|46141.1|46121.1|46141.1|46121.1|46141.1|46121.1|46141.1|46121.1|3
1740352420000|2025-02-23 23:13:40|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|1
1740352430000|2025-02-23 23:13:50|46141.1|46121.1|46141.1|46121.1|46141.1|46121.1|46138.6|46118.6|0
1740352440000|2025-02-23 23:14:00|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|5
1740352450000|2025-02-23 23:14:10|46141.1|46121.1|46138.6|46118.6|46141.1|46121.1|46138.6|46118.6|1
1740352470000|2025-02-23 23:14:30|||||||||1
1740352480000|2025-02-23 23:14:40|||||||||1
1740352490000|2025-02-23 23:14:50|46136.1|46116.1|46131.1|46111.1|46138.6|46118.6|46131.1|46111.1|1
1740352500000|2025-02-23 23:15:00|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|0
1740352510000|2025-02-23 23:15:10|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|1
1740352530000|2025-02-23 23:15:30|46138.6|46118.6|46141.1|46121.1|46141.1|46121.1|46138.6|46118.6|2
1740352540000|2025-02-23 23:15:40|46143.6|46123.6|46148.6|46128.6|46148.6|46128.6|46143.6|46123.6|6
1740352550000|2025-02-23 23:15:50|46153.6|46133.6|46156.1|46136.1|46156.1|46136.1|46153.6|46133.6|0
1740352560000|2025-02-23 23:16:00|46153.6|46133.6|46158.6|46138.6|46158.6|46138.6|46153.6|46133.6|9
1740352570000|2025-02-23 23:16:10|||||||||11
1740352580000|2025-02-23 23:16:20|46156.1|46136.1|46146.1|46126.1|46156.1|46136.1|46146.1|46126.1|5
1740352590000|2025-02-23 23:16:30|46141.1|46121.1|46133.6|46113.6|46141.1|46121.1|46133.6|46113.6|2
1740352600000|2025-02-23 23:16:40|46136.1|46116.1|46138.6|46118.6|46138.6|46118.6|46136.1|46116.1|1
1740352610000|2025-02-23 23:16:50|46133.6|46113.6|46133.7|46113.7|46133.7|46113.7|46133.6|46113.6|0
1740352620000|2025-02-23 23:17:00|46133.6|46113.6|46133.6|46113.6|46138.6|46118.6|46133.6|46113.6|2
1740352630000|2025-02-23 23:17:10|46136.1|46116.1|46136.1|46116.1|46138.6|46118.6|46136.1|46116.1|2
1740352640000|2025-02-23 23:17:20|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|46133.6|46113.6|0
1740352650000|2025-02-23 23:17:30|46136.1|46116.1|46138.6|46118.6|46138.6|46118.6|46136.1|46116.1|0
1740352660000|2025-02-23 23:17:40|46136.1|46116.1|46133.6|46113.6|46136.1|46116.1|46133.6|46113.6|0
1740352670000|2025-02-23 23:17:50|46136.1|46116.1|46133.6|46113.6|46136.1|46116.1|46133.6|46113.6|0
1740352680000|2025-02-23 23:18:00|||||||||3
1740352690000|2025-02-23 23:18:10|46131.2|46111.2|46133.6|46113.6|46133.6|46113.6|46131.2|46111.2|0
1740352710000|2025-02-23 23:18:30|46136.1|46116.1|46141.1|46121.1|46141.1|46121.1|46133.6|46113.6|1
1740352720000|2025-02-23 23:18:40|46146.1|46126.1|46143.6|46123.6|46146.1|46126.1|46143.6|46123.6|1
1740352730000|2025-02-23 23:18:50|46146.1|46126.1|46146.1|46126.1|46146.1|46126.1|46143.6|46123.6|0
1740352740000|2025-02-23 23:19:00|||||||||1
1740352750000|2025-02-23 23:19:10|||||||||2
1740352760000|2025-02-23 23:19:20|46143.6|46123.6|46143.6|46123.6|46143.6|46123.6|46143.6|46123.6|1
1740352770000|2025-02-23 23:19:30|46138.6|46118.6|46136.2|46116.2|46138.6|46118.6|46136.2|46116.2|0
1740352780000|2025-02-23 23:19:40|46136.1|46116.1|46136.2|46116.2|46136.2|46116.2|46136.1|46116.1|0
1740352790000|2025-02-23 23:19:50|46136.1|46116.1|46133.6|46113.6|46136.1|46116.1|46133.6|46113.6|1
1740352810000|2025-02-23 23:20:10|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|0
1740352840000|2025-02-23 23:20:40|46128.6|46108.6|46128.6|46108.6|46128.6|46108.6|46128.6|46108.6|0
1740352850000|2025-02-23 23:20:50|46123.6|46103.6|46121.1|46101.1|46123.6|46103.6|46121.1|46101.1|0
1740352870000|2025-02-23 23:21:10|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|3
1740352890000|2025-02-23 23:21:30|46116.1|46096.1|46111.1|46091.1|46116.1|46096.1|46111.1|46091.1|2
1740352900000|2025-02-23 23:21:40|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|0
1740352910000|2025-02-23 23:21:50|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|46116.1|46096.1|0
1740352930000|2025-02-23 23:22:10|46113.6|46093.6|46118.6|46098.6|46118.6|46098.6|46113.6|46093.6|2
1740352960000|2025-02-23 23:22:40|46118.7|46098.7|46118.6|46098.6|46118.7|46098.7|46118.6|46098.6|0
1740352970000|2025-02-23 23:22:50|46113.7|46093.7|46113.7|46093.7|46118.6|46098.6|46113.7|46093.7|1
1740352980000|2025-02-23 23:23:00|46118.6|46098.6|46113.7|46093.7|46118.6|46098.6|46113.7|46093.7|0
1740352990000|2025-02-23 23:23:10|||||||||1
1740353000000|2025-02-23 23:23:20|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|0
1740353010000|2025-02-23 23:23:30|||||||||1
1740353020000|2025-02-23 23:23:40|||||||||1
1740353050000|2025-02-23 23:24:10|||||||||1
1740353060000|2025-02-23 23:24:20|46116.2|46096.2|46116.2|46096.2|46116.2|46096.2|46116.2|46096.2|1
1740353080000|2025-02-23 23:24:40|46118.7|46098.7|46116.2|46096.2|46118.7|46098.7|46116.2|46096.2|0
1740353090000|2025-02-23 23:24:50|46118.7|46098.7|46118.7|46098.7|46118.7|46098.7|46118.7|46098.7|0
1740353100000|2025-02-23 23:25:00|46121.1|46101.1|46121.1|46101.1|46121.2|46101.2|46121.1|46101.1|0
1740353110000|2025-02-23 23:25:10|46121.2|46101.2|46123.7|46103.7|46123.7|46103.7|46121.2|46101.2|2
1740353140000|2025-02-23 23:25:40|||||||||1
1740353150000|2025-02-23 23:25:50|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|0
1740353160000|2025-02-23 23:26:00|46128.6|46108.6|46128.6|46108.6|46128.6|46108.6|46128.6|46108.6|0
1740353170000|2025-02-23 23:26:10|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|0
1740353270000|2025-02-23 23:27:50|46128.7|46108.7|46128.7|46108.7|46128.7|46108.7|46128.7|46108.7|0
1740353280000|2025-02-23 23:28:00|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|46126.2|46106.2|0
1740353290000|2025-02-23 23:28:10|46128.7|46108.7|46123.7|46103.7|46128.7|46108.7|46123.7|46103.7|11
1740353330000|2025-02-23 23:28:50|46121.2|46101.2|46123.7|46103.7|46123.7|46103.7|46121.2|46101.2|0
1740353340000|2025-02-23 23:29:00|46121.2|46101.2|46121.2|46101.2|46121.2|46101.2|46121.2|46101.2|0
1740353350000|2025-02-23 23:29:10|46121.1|46101.1|46121.1|46101.1|46121.1|46101.1|46118.7|46098.7|0
1740353370000|2025-02-23 23:29:30|46118.7|46098.7|46118.7|46098.7|46118.7|46098.7|46118.7|46098.7|0
1740353380000|2025-02-23 23:29:40|46121.1|46101.1|46118.7|46098.7|46121.1|46101.1|46118.7|46098.7|0
1740353390000|2025-02-23 23:29:50|46121.1|46101.1|46121.1|46101.1|46121.1|46101.1|46121.1|46101.1|0
1740353400000|2025-02-23 23:30:00|46118.7|46098.7|46093.6|46073.6|46118.7|46098.7|46093.6|46073.6|6
1740353410000|2025-02-23 23:30:10|46093.7|46073.7|46088.7|46068.7|46093.7|46073.7|46088.7|46068.7|0
1740353420000|2025-02-23 23:30:20|46091.2|46071.2|46088.6|46068.6|46091.2|46071.2|46088.6|46068.6|2
1740353430000|2025-02-23 23:30:30|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|0
1740353440000|2025-02-23 23:30:40|46093.7|46073.7|46088.7|46068.7|46093.7|46073.7|46088.7|46068.7|3
1740353450000|2025-02-23 23:30:50|46091.2|46071.2|46088.7|46068.7|46091.2|46071.2|46088.7|46068.7|1
1740353460000|2025-02-23 23:31:00|46091.2|46071.2|46088.7|46068.7|46091.2|46071.2|46088.7|46068.7|0
1740353480000|2025-02-23 23:31:20|46091.2|46071.2|46088.7|46068.7|46091.2|46071.2|46088.7|46068.7|0
1740353490000|2025-02-23 23:31:30|46091.2|46071.2|46088.7|46068.7|46091.2|46071.2|46088.7|46068.7|0
1740353500000|2025-02-23 23:31:40|46091.2|46071.2|46091.2|46071.2|46093.7|46073.7|46088.7|46068.7|0
1740353510000|2025-02-23 23:31:50|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|46091.2|46071.2|1
1740353520000|2025-02-23 23:32:00|||||||||1
1740353530000|2025-02-23 23:32:10|46096.2|46076.2|46098.7|46078.7|46098.7|46078.7|46096.2|46076.2|0
1740353550000|2025-02-23 23:32:30|46096.2|46076.2|46096.2|46076.2|46096.2|46076.2|46096.2|46076.2|0
1740353580000|2025-02-23 23:33:00|||||||||1
1740353590000|2025-02-23 23:33:10|||||||||1
1740353610000|2025-02-23 23:33:30|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|0
1740353620000|2025-02-23 23:33:40|46096.2|46076.2|46093.7|46073.7|46096.2|46076.2|46091.2|46071.2|1
1740353630000|2025-02-23 23:33:50|46091.2|46071.2|46093.7|46073.7|46093.7|46073.7|46091.2|46071.2|0
1740353650000|2025-02-23 23:34:10|46091.2|46071.2|46093.7|46073.7|46093.7|46073.7|46091.2|46071.2|0
1740353660000|2025-02-23 23:34:20|||||||||1
1740353670000|2025-02-23 23:34:30|46091.2|46071.2|46093.7|46073.7|46093.7|46073.7|46091.2|46071.2|0
1740353680000|2025-02-23 23:34:40|46091.2|46071.2|46091.2|46071.2|46091.2|46071.2|46091.2|46071.2|0
1740353690000|2025-02-23 23:34:50|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|1
1740353700000|2025-02-23 23:35:00|46091.2|46071.2|46091.2|46071.2|46093.7|46073.7|46091.2|46071.2|12
1740353720000|2025-02-23 23:35:20|46093.7|46073.7|46091.2|46071.2|46093.7|46073.7|46088.7|46068.7|0
1740353730000|2025-02-23 23:35:30|46088.7|46068.7|46093.7|46073.7|46093.7|46073.7|46088.7|46068.7|0
1740353740000|2025-02-23 23:35:40|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|1
1740353770000|2025-02-23 23:36:10|46086.3|46066.3|46083.8|46063.8|46086.3|46066.3|46083.8|46063.8|0
1740353780000|2025-02-23 23:36:20|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|1
1740353790000|2025-02-23 23:36:30|46093.7|46073.7|46083.7|46063.7|46093.7|46073.7|46083.7|46063.7|0
1740353810000|2025-02-23 23:36:50|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|0
1740353830000|2025-02-23 23:37:10|46081.2|46061.2|46083.7|46063.7|46083.7|46063.7|46081.2|46061.2|1
1740353840000|2025-02-23 23:37:20|46081.2|46061.2|46083.7|46063.7|46083.7|46063.7|46081.2|46061.2|2
1740353850000|2025-02-23 23:37:30|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|0
1740353860000|2025-02-23 23:37:40|46078.7|46058.7|46081.2|46061.2|46083.7|46063.7|46078.7|46058.7|0
1740353870000|2025-02-23 23:37:50|46083.7|46063.7|46078.7|46058.7|46083.7|46063.7|46078.7|46058.7|0
1740353920000|2025-02-23 23:38:40|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|46081.2|46061.2|0
1740353940000|2025-02-23 23:39:00|||||||||2
1740353950000|2025-02-23 23:39:10|46083.7|46063.7|46081.2|46061.2|46083.7|46063.7|46081.2|46061.2|0
1740353960000|2025-02-23 23:39:20|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|1
1740353980000|2025-02-23 23:39:40|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|2
1740353990000|2025-02-23 23:39:50|46083.7|46063.7|46081.2|46061.2|46083.7|46063.7|46081.2|46061.2|0
1740354050000|2025-02-23 23:40:50|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|0
1740354060000|2025-02-23 23:41:00|46081.2|46061.2|46083.7|46063.7|46083.7|46063.7|46081.2|46061.2|4
1740354080000|2025-02-23 23:41:20|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|1
1740354110000|2025-02-23 23:41:50|46086.2|46066.2|46088.7|46068.7|46088.7|46068.7|46086.2|46066.2|3
1740354120000|2025-02-23 23:42:00|46091.2|46071.2|46091.2|46071.2|46091.2|46071.2|46091.2|46071.2|0
1740354140000|2025-02-23 23:42:20|46096.3|46076.3|46103.8|46083.8|46103.8|46083.8|46096.3|46076.3|9
1740354150000|2025-02-23 23:42:30|46106.2|46086.2|46106.2|46086.2|46106.2|46086.2|46106.2|46086.2|0
1740354160000|2025-02-23 23:42:40|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|9
1740354180000|2025-02-23 23:43:00|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|1
1740354190000|2025-02-23 23:43:10|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|2
1740354210000|2025-02-23 23:43:30|46103.8|46083.8|46106.3|46086.3|46106.3|46086.3|46103.8|46083.8|0
1740354250000|2025-02-23 23:44:10|46103.8|46083.8|46106.3|46086.3|46106.3|46086.3|46103.8|46083.8|0
1740354270000|2025-02-23 23:44:30|46103.8|46083.8|46106.3|46086.3|46106.3|46086.3|46103.8|46083.8|0
1740354280000|2025-02-23 23:44:40|46103.8|46083.8|46106.3|46086.3|46106.3|46086.3|46103.8|46083.8|1
1740354300000|2025-02-23 23:45:00|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46101.3|46081.3|1
1740354310000|2025-02-23 23:45:10|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|0
1740354340000|2025-02-23 23:45:40|46096.3|46076.3|46096.3|46076.3|46096.3|46076.3|46096.3|46076.3|0
1740354370000|2025-02-23 23:46:10|46098.8|46078.8|46098.8|46078.8|46098.8|46078.8|46098.8|46078.8|0
1740354380000|2025-02-23 23:46:20|46101.3|46081.3|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|1
1740354390000|2025-02-23 23:46:30|||||||||1
1740354400000|2025-02-23 23:46:40|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|0
1740354430000|2025-02-23 23:47:10|46091.3|46071.3|46088.8|46068.8|46091.3|46071.3|46088.8|46068.8|2
1740354440000|2025-02-23 23:47:20|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|0
1740354460000|2025-02-23 23:47:40|46081.3|46061.3|46083.8|46063.8|46083.8|46063.8|46081.3|46061.3|0
1740354470000|2025-02-23 23:47:50|||||||||2
1740354480000|2025-02-23 23:48:00|46083.9|46063.9|46083.9|46063.9|46083.9|46063.9|46083.9|46063.9|0
1740354490000|2025-02-23 23:48:10|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|46083.8|46063.8|0
1740354510000|2025-02-23 23:48:30|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|46083.7|46063.7|0
1740354530000|2025-02-23 23:48:50|46078.8|46058.8|46078.8|46058.8|46078.8|46058.8|46078.8|46058.8|2
1740354570000|2025-02-23 23:49:30|46073.8|46053.8|46078.8|46058.8|46078.8|46058.8|46073.8|46053.8|0
1740354580000|2025-02-23 23:49:40|46073.8|46053.8|46078.8|46058.8|46078.8|46058.8|46073.8|46053.8|0
1740354590000|2025-02-23 23:49:50|46073.9|46053.9|46073.8|46053.8|46076.3|46056.3|46073.8|46053.8|0
1740354600000|2025-02-23 23:50:00|46076.3|46056.3|46076.3|46056.3|46076.3|46056.3|46076.3|46056.3|0
1740354630000|2025-02-23 23:50:30|46073.8|46053.8|46073.7|46053.7|46073.8|46053.8|46073.7|46053.7|0
1740354640000|2025-02-23 23:50:40|46068.8|46048.8|46068.8|46048.8|46068.8|46048.8|46068.8|46048.8|0
1740354660000|2025-02-23 23:51:00|46066.3|46046.3|46066.3|46046.3|46066.3|46046.3|46063.9|46043.9|0
1740354700000|2025-02-23 23:51:40|46063.8|46043.8|46066.3|46046.3|46066.3|46046.3|46063.8|46043.8|0
1740354740000|2025-02-23 23:52:20|46061.3|46041.3|46058.8|46038.8|46061.3|46041.3|46058.8|46038.8|5
1740354750000|2025-02-23 23:52:30|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|46048.9|46028.9|1
1740354760000|2025-02-23 23:52:40|46051.3|46031.3|46043.8|46023.8|46051.3|46031.3|46043.8|46023.8|0
1740354790000|2025-02-23 23:53:10|46041.3|46021.3|46043.8|46023.8|46043.8|46023.8|46041.3|46021.3|4
1740354800000|2025-02-23 23:53:20|46041.3|46021.3|46043.8|46023.8|46043.8|46023.8|46041.3|46021.3|0
1740354900000|2025-02-23 23:55:00|46041.3|46021.3|46041.3|46021.3|46041.3|46021.3|46041.3|46021.3|0
1740354920000|2025-02-23 23:55:20|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|1
1740354960000|2025-02-23 23:56:00|46038.8|46018.8|46038.8|46018.8|46038.8|46018.8|46038.8|46018.8|0
1740354970000|2025-02-23 23:56:10|46041.3|46021.3|46038.8|46018.8|46041.4|46021.4|46038.8|46018.8|0
1740354980000|2025-02-23 23:56:20|46038.9|46018.9|46043.8|46023.8|46043.8|46023.8|46038.9|46018.9|0
1740354990000|2025-02-23 23:56:30|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|0
1740355000000|2025-02-23 23:56:40|46038.8|46018.8|46036.3|46016.3|46038.8|46018.8|46036.3|46016.3|1
1740355010000|2025-02-23 23:56:50|46036.4|46016.4|46038.8|46018.8|46038.8|46018.8|46036.4|46016.4|0
1740355020000|2025-02-23 23:57:00|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|1
1740355030000|2025-02-23 23:57:10|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|1
1740355040000|2025-02-23 23:57:20|46046.3|46026.3|46046.3|46026.3|46046.3|46026.3|46046.3|46026.3|0
1740355050000|2025-02-23 23:57:30|46046.4|46026.4|46046.4|46026.4|46048.8|46028.8|46046.4|46026.4|0
1740355060000|2025-02-23 23:57:40|46048.8|46028.8|46048.8|46028.8|46048.8|46028.8|46048.8|46028.8|0
1740355070000|2025-02-23 23:57:50|||||||||1
1740355080000|2025-02-23 23:58:00|||||||||2
1740355110000|2025-02-23 23:58:30|||||||||2
1740355120000|2025-02-23 23:58:40|46046.4|46026.4|46043.9|46023.9|46046.4|46026.4|46043.9|46023.9|1
1740355130000|2025-02-23 23:58:50|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|46043.8|46023.8|0
1740355140000|2025-02-23 23:59:00|46038.9|46018.9|46038.8|46018.8|46038.9|46018.9|46038.8|46018.8|0
1740355150000|2025-02-23 23:59:10|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|0
1740355170000|2025-02-23 23:59:30|46038.8|46018.8|46038.8|46018.8|46038.9|46018.9|46038.8|46018.8|0
1740355180000|2025-02-23 23:59:40|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|0
1740355200000|2025-02-24 00:00:00|46041.4|46021.4|46041.4|46021.4|46041.4|46021.4|46041.4|46021.4|2
1740355210000|2025-02-24 00:00:10|46043.8|46023.8|46043.9|46023.9|46043.9|46023.9|46043.8|46023.8|1
1740355220000|2025-02-24 00:00:20|46041.4|46021.4|46041.4|46021.4|46041.4|46021.4|46041.4|46021.4|0
1740355230000|2025-02-24 00:00:30|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|2
1740355240000|2025-02-24 00:00:40|46033.9|46013.9|46026.4|46006.4|46033.9|46013.9|46026.4|46006.4|2
1740355250000|2025-02-24 00:00:50|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|1
1740355260000|2025-02-24 00:01:00|46026.4|46006.4|46023.9|46003.9|46026.4|46006.4|46023.9|46003.9|0
1740355290000|2025-02-24 00:01:30|46026.3|46006.3|46026.3|46006.3|46026.3|46006.3|46026.3|46006.3|0
1740355300000|2025-02-24 00:01:40|46026.4|46006.4|46031.3|46011.3|46031.3|46011.3|46026.4|46006.4|0
1740355310000|2025-02-24 00:01:50|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|2
1740355320000|2025-02-24 00:02:00|46031.4|46011.4|46031.4|46011.4|46031.4|46011.4|46028.9|46008.9|1
1740355330000|2025-02-24 00:02:10|46028.9|46008.9|46031.4|46011.4|46031.4|46011.4|46028.9|46008.9|0
1740355340000|2025-02-24 00:02:20|46028.9|46008.9|46033.8|46013.8|46033.8|46013.8|46028.9|46008.9|1
1740355350000|2025-02-24 00:02:30|46036.3|46016.3|46038.8|46018.8|46038.9|46018.9|46036.3|46016.3|0
1740355360000|2025-02-24 00:02:40|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|46038.9|46018.9|0
1740355370000|2025-02-24 00:02:50|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|2
1740355380000|2025-02-24 00:03:00|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|1
1740355400000|2025-02-24 00:03:20|46031.4|46011.4|46028.9|46008.9|46031.4|46011.4|46028.9|46008.9|1
1740355420000|2025-02-24 00:03:40|46031.4|46011.4|46031.4|46011.4|46031.4|46011.4|46031.4|46011.4|0
1740355430000|2025-02-24 00:03:50|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|46028.9|46008.9|0
1740355450000|2025-02-24 00:04:10|46026.5|46006.5|46028.9|46008.9|46028.9|46008.9|46026.4|46006.4|0
1740355470000|2025-02-24 00:04:30|46031.4|46011.4|46031.4|46011.4|46031.4|46011.4|46031.4|46011.4|0
1740355480000|2025-02-24 00:04:40|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|46033.9|46013.9|0
1740355500000|2025-02-24 00:05:00|46031.4|46011.4|46033.9|46013.9|46033.9|46013.9|46031.4|46011.4|0
1740355540000|2025-02-24 00:05:40|||||||||1
1740355550000|2025-02-24 00:05:50|46036.4|46016.4|46036.4|46016.4|46036.4|46016.4|46036.4|46016.4|0
1740355570000|2025-02-24 00:06:10|46033.9|46013.9|46038.9|46018.9|46038.9|46018.9|46033.9|46013.9|1
1740355580000|2025-02-24 00:06:20|46036.4|46016.4|46033.9|46013.9|46036.4|46016.4|46033.9|46013.9|0
1740355640000|2025-02-24 00:07:20|46036.4|46016.4|46033.9|46013.9|46036.4|46016.4|46033.9|46013.9|0
1740355650000|2025-02-24 00:07:30|46036.4|46016.4|46036.4|46016.4|46036.4|46016.4|46033.9|46013.9|1
1740355670000|2025-02-24 00:07:50|46038.9|46018.9|46043.9|46023.9|46043.9|46023.9|46038.9|46018.9|1
1740355690000|2025-02-24 00:08:10|46046.4|46026.4|46053.9|46033.9|46053.9|46033.9|46046.4|46026.4|2
1740355700000|2025-02-24 00:08:20|46056.4|46036.4|46056.4|46036.4|46056.4|46036.4|46056.4|46036.4|1
1740355710000|2025-02-24 00:08:30|46053.9|46033.9|46053.9|46033.9|46053.9|46033.9|46053.9|46033.9|0
1740355730000|2025-02-24 00:08:50|46048.9|46028.9|46046.4|46026.4|46048.9|46028.9|46046.4|46026.4|0
1740355740000|2025-02-24 00:09:00|46048.9|46028.9|46051.4|46031.4|46051.4|46031.4|46048.9|46028.9|2
1740355750000|2025-02-24 00:09:10|46053.9|46033.9|46056.4|46036.4|46056.4|46036.4|46053.9|46033.9|1
1740355760000|2025-02-24 00:09:20|46058.9|46038.9|46061.4|46041.4|46061.4|46041.4|46058.9|46038.9|0
1740355770000|2025-02-24 00:09:30|46058.9|46038.9|46063.9|46043.9|46063.9|46043.9|46058.9|46038.9|8
1740355790000|2025-02-24 00:09:50|46061.4|46041.4|46061.4|46041.4|46061.4|46041.4|46061.4|46041.4|0
1740355860000|2025-02-24 00:11:00|46063.9|46043.9|46063.9|46043.9|46066.4|46046.4|46063.9|46043.9|4
1740355880000|2025-02-24 00:11:20|46061.4|46041.4|46063.9|46043.9|46063.9|46043.9|46061.4|46041.4|0
1740355900000|2025-02-24 00:11:40|46066.4|46046.4|46066.4|46046.4|46066.4|46046.4|46066.4|46046.4|0
1740355910000|2025-02-24 00:11:50|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|46068.9|46048.9|0
1740355920000|2025-02-24 00:12:00|46071.4|46051.4|46073.9|46053.9|46073.9|46053.9|46071.4|46051.4|1
1740355930000|2025-02-24 00:12:10|46071.4|46051.4|46071.4|46051.4|46073.9|46053.9|46071.4|46051.4|1
1740355940000|2025-02-24 00:12:20|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|0
1740355950000|2025-02-24 00:12:30|46071.4|46051.4|46069|46049|46071.4|46051.4|46069|46049|0
1740355960000|2025-02-24 00:12:40|46071.4|46051.4|46071.4|46051.4|46071.4|46051.4|46071.4|46051.4|0
1740355970000|2025-02-24 00:12:50|46069|46049|46069|46049|46069|46049|46069|46049|0
1740355980000|2025-02-24 00:13:00|46071.4|46051.4|46071.4|46051.4|46073.9|46053.9|46068.9|46048.9|0
1740356000000|2025-02-24 00:13:20|46069|46049|46068.9|46048.9|46069|46049|46068.9|46048.9|0
1740356010000|2025-02-24 00:13:30|46066.4|46046.4|46068.9|46048.9|46068.9|46048.9|46063.9|46043.9|1
1740356020000|2025-02-24 00:13:40|46063.9|46043.9|46068.9|46048.9|46068.9|46048.9|46063.9|46043.9|0
1740356030000|2025-02-24 00:13:50|46066.4|46046.4|46066.4|46046.4|46066.4|46046.4|46066.4|46046.4|0
1740356040000|2025-02-24 00:14:00|46068.9|46048.9|46069|46049|46069|46049|46068.9|46048.9|0
1740356050000|2025-02-24 00:14:10|46068.9|46048.9|46064|46044|46068.9|46048.9|46064|46044|0
1740356060000|2025-02-24 00:14:20|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|0
1740356070000|2025-02-24 00:14:30|46061.5|46041.5|46061.4|46041.4|46061.5|46041.5|46061.4|46041.4|0
1740356090000|2025-02-24 00:14:50|46063.9|46043.9|46061.4|46041.4|46063.9|46043.9|46061.4|46041.4|0
1740356100000|2025-02-24 00:15:00|46061.5|46041.5|46058.9|46038.9|46061.5|46041.5|46058.9|46038.9|0
1740356130000|2025-02-24 00:15:30|46059|46039|46061.5|46041.5|46061.5|46041.5|46059|46039|1
1740356160000|2025-02-24 00:16:00|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|0
1740356180000|2025-02-24 00:16:20|46061.4|46041.4|46063.9|46043.9|46063.9|46043.9|46061.4|46041.4|0
1740356200000|2025-02-24 00:16:40|46066.5|46046.5|46071.4|46051.4|46071.4|46051.4|46066.5|46046.5|1
1740356210000|2025-02-24 00:16:50|46068.9|46048.9|46071.4|46051.4|46071.4|46051.4|46068.9|46048.9|0
1740356220000|2025-02-24 00:17:00|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|0
1740356230000|2025-02-24 00:17:10|46074|46054|46074|46054|46074|46054|46074|46054|0
1740356250000|2025-02-24 00:17:30|46073.9|46053.9|46076.4|46056.4|46076.4|46056.4|46071.5|46051.5|1
1740356260000|2025-02-24 00:17:40|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|46073.9|46053.9|0
1740356280000|2025-02-24 00:18:00|46076.4|46056.4|46074|46054|46076.4|46056.4|46073.9|46053.9|0
1740356290000|2025-02-24 00:18:10|46076.4|46056.4|46076.5|46056.5|46076.5|46056.5|46076.4|46056.4|1
1740356300000|2025-02-24 00:18:20|46076.4|46056.4|46073.9|46053.9|46076.4|46056.4|46073.9|46053.9|0
1740356310000|2025-02-24 00:18:30|46074|46054|46078.9|46058.9|46078.9|46058.9|46074|46054|0
1740356320000|2025-02-24 00:18:40|46073.9|46053.9|46073.9|46053.9|46076.4|46056.4|46073.9|46053.9|1
1740356330000|2025-02-24 00:18:50|46074|46054|46074|46054|46074|46054|46071.5|46051.5|0
1740356340000|2025-02-24 00:19:00|46073.9|46053.9|46071.5|46051.5|46074|46054|46071.5|46051.5|0
1740356350000|2025-02-24 00:19:10|46074|46054|46076.4|46056.4|46079|46059|46074|46054|0
1740356360000|2025-02-24 00:19:20|46074|46054|46079|46059|46079|46059|46074|46054|0
1740356370000|2025-02-24 00:19:30|46081.4|46061.4|46084|46064|46084|46064|46081.4|46061.4|0
1740356380000|2025-02-24 00:19:40|46086.5|46066.5|46086.5|46066.5|46086.5|46066.5|46084|46064|2
1740356390000|2025-02-24 00:19:50|46084|46064|46081.5|46061.5|46084|46064|46081.5|46061.5|0
1740356400000|2025-02-24 00:20:00|46084|46064|46091.5|46071.5|46091.5|46071.5|46084|46064|1
1740356410000|2025-02-24 00:20:10|46093.9|46073.9|46094|46074|46094|46074|46093.9|46073.9|0
1740356420000|2025-02-24 00:20:20|46099|46079|46101.4|46081.4|46101.4|46081.4|46099|46079|0
1740356430000|2025-02-24 00:20:30|46099|46079|46099|46079|46099|46079|46099|46079|0
1740356440000|2025-02-24 00:20:40|46096.5|46076.5|46086.4|46066.4|46096.5|46076.5|46086.4|46066.4|1
1740356450000|2025-02-24 00:20:50|46081.5|46061.5|46081.5|46061.5|46081.5|46061.5|46081.5|46061.5|0
1740356460000|2025-02-24 00:21:00|46083.9|46063.9|46084|46064|46084|46064|46079|46059|0
1740356470000|2025-02-24 00:21:10|46083.9|46063.9|46084|46064|46086.5|46066.5|46083.9|46063.9|0
1740356480000|2025-02-24 00:21:20|46086.5|46066.5|46088.9|46068.9|46088.9|46068.9|46086.5|46066.5|0
1740356490000|2025-02-24 00:21:30|46086.5|46066.5|46088.9|46068.9|46088.9|46068.9|46084|46064|0
1740356500000|2025-02-24 00:21:40|46089|46069|46093.9|46073.9|46096.4|46076.4|46089|46069|0
1740356510000|2025-02-24 00:21:50|46094|46074|46094|46074|46094|46074|46094|46074|0
1740356520000|2025-02-24 00:22:00|46096.4|46076.4|46098.9|46078.9|46098.9|46078.9|46094|46074|0
1740356530000|2025-02-24 00:22:10|46101.4|46081.4|46101.5|46081.5|46101.5|46081.5|46101.4|46081.4|0
1740356540000|2025-02-24 00:22:20|46104|46084|46101.5|46081.5|46104|46084|46101.5|46081.5|1
1740356550000|2025-02-24 00:22:30|46099|46079|46103.9|46083.9|46103.9|46083.9|46099|46079|1
1740356560000|2025-02-24 00:22:40|46098.9|46078.9|46096.5|46076.5|46099|46079|46096.5|46076.5|1
1740356570000|2025-02-24 00:22:50|46099|46079|46098.9|46078.9|46099|46079|46096.5|46076.5|0
1740356580000|2025-02-24 00:23:00|46099|46079|46098.9|46078.9|46099|46079|46096.5|46076.5|0
1740356590000|2025-02-24 00:23:10|46099|46079|46099|46079|46099|46079|46099|46079|0
1740356600000|2025-02-24 00:23:20|46101.5|46081.5|46106.4|46086.4|46106.4|46086.4|46101.5|46081.5|0
1740356610000|2025-02-24 00:23:30|46104|46084|46104|46084|46106.4|46086.4|46104|46084|0
1740356630000|2025-02-24 00:23:50|46106.4|46086.4|46104|46084|46106.5|46086.5|46104|46084|0
1740356640000|2025-02-24 00:24:00|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|3
1740356680000|2025-02-24 00:24:40|46104|46084|46104|46084|46104|46084|46104|46084|1
1740356700000|2025-02-24 00:25:00|46101.5|46081.5|46104|46084|46104|46084|46101.5|46081.5|0
1740356710000|2025-02-24 00:25:10|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|0
1740356720000|2025-02-24 00:25:20|46114|46094|46121.5|46101.5|46121.5|46101.5|46114|46094|5
1740356730000|2025-02-24 00:25:30|46121.4|46101.4|46126.4|46106.4|46126.4|46106.4|46121.4|46101.4|1
1740356760000|2025-02-24 00:26:00|46126.5|46106.5|46126.5|46106.5|46126.5|46106.5|46124|46104|1
1740356770000|2025-02-24 00:26:10|46124|46104|46126.5|46106.5|46126.5|46106.5|46124|46104|1
1740356780000|2025-02-24 00:26:20|46124|46104|46124|46104|46124|46104|46124|46104|0
1740356790000|2025-02-24 00:26:30|46121.5|46101.5|46124|46104|46124|46104|46121.5|46101.5|1
1740356800000|2025-02-24 00:26:40|46126.5|46106.5|46126.5|46106.5|46126.5|46106.5|46126.5|46106.5|0
1740356810000|2025-02-24 00:26:50|46124|46104|46126.5|46106.5|46126.5|46106.5|46124|46104|0
1740356820000|2025-02-24 00:27:00|46124|46104|46129|46109|46129|46109|46124|46104|2
1740356830000|2025-02-24 00:27:10|46131.5|46111.5|46136.5|46116.5|46136.5|46116.5|46131.5|46111.5|0
1740356840000|2025-02-24 00:27:20|46134|46114|46131.5|46111.5|46134|46114|46131.5|46111.5|2
1740356850000|2025-02-24 00:27:30|46134|46114|46136.5|46116.5|46136.5|46116.5|46134|46114|0
1740356860000|2025-02-24 00:27:40|||||||||1
1740356880000|2025-02-24 00:28:00|||||||||1
1740356890000|2025-02-24 00:28:10|46139|46119|46136.5|46116.5|46139|46119|46136.5|46116.5|1
1740356900000|2025-02-24 00:28:20|46134|46114|46136.5|46116.5|46136.5|46116.5|46134|46114|0
1740356910000|2025-02-24 00:28:30|46139|46119|46139|46119|46139|46119|46139|46119|0
1740356960000|2025-02-24 00:29:20|46136.5|46116.5|46136.5|46116.5|46139|46119|46136.5|46116.5|1
1740356970000|2025-02-24 00:29:30|46139|46119|46139|46119|46141.5|46121.5|46136.5|46116.5|2
1740356980000|2025-02-24 00:29:40|46141.5|46121.5|46141.5|46121.5|46141.5|46121.5|46141.5|46121.5|0
1740357000000|2025-02-24 00:30:00|46139|46119|46141.5|46121.5|46141.5|46121.5|46139|46119|1
1740357030000|2025-02-24 00:30:30|46144|46124|46144|46124|46144|46124|46144|46124|7
1740357040000|2025-02-24 00:30:40|||||||||1
1740357050000|2025-02-24 00:30:50|46141.5|46121.5|46144|46124|46144|46124|46141.5|46121.5|0
1740357060000|2025-02-24 00:31:00|46146.5|46126.5|46141.5|46121.5|46146.5|46126.5|46139|46119|3
1740357070000|2025-02-24 00:31:10|46139|46119|46136.5|46116.5|46141.5|46121.5|46134|46114|0
1740357100000|2025-02-24 00:31:40|46136.6|46116.6|46136.6|46116.6|46136.6|46116.6|46136.6|46116.6|0
1740357110000|2025-02-24 00:31:50|46136.5|46116.5|46129.1|46109.1|46139|46119|46129.1|46109.1|1
1740357120000|2025-02-24 00:32:00|46126.6|46106.6|46129|46109|46129|46109|46126.5|46106.5|1
1740357130000|2025-02-24 00:32:10|46126.5|46106.5|46129|46109|46129|46109|46126.5|46106.5|0
1740357140000|2025-02-24 00:32:20|46126.5|46106.5|46126.5|46106.5|46126.5|46106.5|46126.5|46106.5|1
1740357150000|2025-02-24 00:32:30|46124|46104|46126.5|46106.5|46126.5|46106.5|46124|46104|2
1740357160000|2025-02-24 00:32:40|46124|46104|46114|46094|46126.5|46106.5|46114|46094|0
1740357170000|2025-02-24 00:32:50|46114.1|46094.1|46114|46094|46114.1|46094.1|46114|46094|0
1740357180000|2025-02-24 00:33:00|46114.1|46094.1|46119|46099|46119|46099|46114|46094|0
1740357190000|2025-02-24 00:33:10|46119.1|46099.1|46119|46099|46119.1|46099.1|46119|46099|0
1740357200000|2025-02-24 00:33:20|46121.5|46101.5|46124|46104|46124|46104|46121.5|46101.5|0
1740357210000|2025-02-24 00:33:30|||||||||1
1740357240000|2025-02-24 00:34:00|46121.5|46101.5|46121.5|46101.5|46121.5|46101.5|46119|46099|0
1740357260000|2025-02-24 00:34:20|46119|46099|46116.5|46096.5|46119|46099|46114|46094|0
1740357270000|2025-02-24 00:34:30|46114|46094|46114|46094|46116.5|46096.5|46114|46094|0
1740357280000|2025-02-24 00:34:40|46116.5|46096.5|46119|46099|46119|46099|46116.5|46096.5|0
1740357290000|2025-02-24 00:34:50|46116.5|46096.5|46116.5|46096.5|46116.5|46096.5|46114|46094|0
1740357300000|2025-02-24 00:35:00|46119|46099|46116.5|46096.5|46119|46099|46116.5|46096.5|0
1740357310000|2025-02-24 00:35:10|46119|46099|46116.5|46096.5|46119|46099|46116.5|46096.5|0
1740357320000|2025-02-24 00:35:20|46119|46099|46119|46099|46119|46099|46119|46099|0
1740357330000|2025-02-24 00:35:30|46114|46094|46114|46094|46114|46094|46114|46094|0
1740357340000|2025-02-24 00:35:40|46116.5|46096.5|46119|46099|46119|46099|46116.5|46096.5|0
1740357350000|2025-02-24 00:35:50|46116.5|46096.5|46114|46094|46116.5|46096.5|46114|46094|0
1740357360000|2025-02-24 00:36:00|46116.5|46096.5|46114|46094|46116.5|46096.5|46114|46094|0
1740357370000|2025-02-24 00:36:10|46111.5|46091.5|46114|46094|46114|46094|46111.5|46091.5|0
1740357380000|2025-02-24 00:36:20|46109|46089|46109|46089|46114|46094|46109|46089|0
1740357390000|2025-02-24 00:36:30|46106.5|46086.5|46109|46089|46109|46089|46106.5|46086.5|0
1740357400000|2025-02-24 00:36:40|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|46106.5|46086.5|0
1740357410000|2025-02-24 00:36:50|46109|46089|46104.1|46084.1|46109|46089|46104.1|46084.1|2
1740357420000|2025-02-24 00:37:00|46106.5|46086.5|46104|46084|46109|46089|46104|46084|0
1740357430000|2025-02-24 00:37:10|46101.6|46081.6|46094|46074|46101.6|46081.6|46094|46074|2
1740357440000|2025-02-24 00:37:20|46094.1|46074.1|46096.5|46076.5|46096.5|46076.5|46094.1|46074.1|5
1740357450000|2025-02-24 00:37:30|46094.1|46074.1|46096.5|46076.5|46096.5|46076.5|46094.1|46074.1|0
1740357470000|2025-02-24 00:37:50|46099|46079|46099|46079|46099|46079|46099|46079|0
1740357480000|2025-02-24 00:38:00|46096.5|46076.5|46094|46074|46096.5|46076.5|46094|46074|0
1740357490000|2025-02-24 00:38:10|46094.1|46074.1|46091.5|46071.5|46094.1|46074.1|46091.5|46071.5|1
1740357510000|2025-02-24 00:38:30|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|1
1740357530000|2025-02-24 00:38:50|46094|46074|46094|46074|46094|46074|46094|46074|0
1740357540000|2025-02-24 00:39:00|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|0
1740357550000|2025-02-24 00:39:10|46091.5|46071.5|46089.1|46069.1|46091.5|46071.5|46089|46069|0
1740357560000|2025-02-24 00:39:20|46089|46069|46089|46069|46089|46069|46089|46069|0
1740357570000|2025-02-24 00:39:30|46091.5|46071.5|46091.5|46071.5|46091.5|46071.5|46091.5|46071.5|0
1740357580000|2025-02-24 00:39:40|46094|46074|46094|46074|46094|46074|46094|46074|1
1740357590000|2025-02-24 00:39:50|46094.1|46074.1|46094.1|46074.1|46094.1|46074.1|46094.1|46074.1|0
1740357600000|2025-02-24 00:40:00|46094|46074|46086.6|46066.6|46094|46074|46086.6|46066.6|0
1740357610000|2025-02-24 00:40:10|46089.1|46069.1|46086.6|46066.6|46089.1|46069.1|46086.6|46066.6|0
1740357620000|2025-02-24 00:40:20|46089.1|46069.1|46086.6|46066.6|46089.1|46069.1|46086.6|46066.6|0
1740357630000|2025-02-24 00:40:30|46089|46069|46089.1|46069.1|46089.1|46069.1|46086.6|46066.6|0
1740357640000|2025-02-24 00:40:40|46091.5|46071.5|46089.1|46069.1|46091.5|46071.5|46089.1|46069.1|0
1740357650000|2025-02-24 00:40:50|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|0
1740357660000|2025-02-24 00:41:00|46086.5|46066.5|46086.5|46066.5|46086.5|46066.5|46086.5|46066.5|0
1740357670000|2025-02-24 00:41:10|46084.1|46064.1|46084|46064|46084.1|46064.1|46081.5|46061.5|0
1740357680000|2025-02-24 00:41:20|46081.6|46061.6|46084|46064|46084|46064|46081.6|46061.6|0
1740357690000|2025-02-24 00:41:30|46081.5|46061.5|46086.5|46066.5|46086.5|46066.5|46081.5|46061.5|5
1740357700000|2025-02-24 00:41:40|46089|46069|46089|46069|46089|46069|46089|46069|0
1740357710000|2025-02-24 00:41:50|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|46089.1|46069.1|1
1740357720000|2025-02-24 00:42:00|46091.5|46071.5|46091.5|46071.5|46091.5|46071.5|46091.5|46071.5|0
1740357730000|2025-02-24 00:42:10|46089|46069|46086.5|46066.5|46089|46069|46086.5|46066.5|1
1740357740000|2025-02-24 00:42:20|46086.6|46066.6|46079.1|46059.1|46086.6|46066.6|46079.1|46059.1|7
1740357750000|2025-02-24 00:42:30|46079|46059|46074.1|46054.1|46079|46059|46074.1|46054.1|0
1740357760000|2025-02-24 00:42:40|46074|46054|46074|46054|46074|46054|46074|46054|0
1740357780000|2025-02-24 00:43:00|46074.1|46054.1|46076.5|46056.5|46076.6|46056.6|46074.1|46054.1|1
1740357790000|2025-02-24 00:43:10|46076.6|46056.6|46076.6|46056.6|46079.1|46059.1|46076.6|46056.6|2
1740357820000|2025-02-24 00:43:40|46079.1|46059.1|46076.6|46056.6|46079.1|46059.1|46076.6|46056.6|0
1740357840000|2025-02-24 00:44:00|46079.1|46059.1|46079.1|46059.1|46079.1|46059.1|46079.1|46059.1|0
1740357850000|2025-02-24 00:44:10|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|0
1740357860000|2025-02-24 00:44:20|46084.1|46064.1|46089.1|46069.1|46089.1|46069.1|46084.1|46064.1|0
1740357870000|2025-02-24 00:44:30|46089|46069|46089.1|46069.1|46089.1|46069.1|46089|46069|0
1740357880000|2025-02-24 00:44:40|46091.6|46071.6|46091.6|46071.6|46091.6|46071.6|46091.6|46071.6|5
1740357900000|2025-02-24 00:45:00|46096.5|46076.5|46096.6|46076.6|46096.6|46076.6|46096.5|46076.5|2
1740357910000|2025-02-24 00:45:10|46096.5|46076.5|46106.5|46086.5|46106.5|46086.5|46096.5|46076.5|3
1740357920000|2025-02-24 00:45:20|46109|46089|46109|46089|46109|46089|46109|46089|0
1740357930000|2025-02-24 00:45:30|46106.6|46086.6|46121.5|46101.5|46124|46104|46106.6|46086.6|7
1740357940000|2025-02-24 00:45:40|46121.6|46101.6|46101.5|46081.5|46124|46104|46101.5|46081.5|34
1740357950000|2025-02-24 00:45:50|46099.1|46079.1|46096.6|46076.6|46099.1|46079.1|46096.6|46076.6|1
1740357960000|2025-02-24 00:46:00|46099|46079|46099.1|46079.1|46099.1|46079.1|46099|46079|0
1740357970000|2025-02-24 00:46:10|46099|46079|46096.6|46076.6|46099|46079|46096.6|46076.6|0
1740357980000|2025-02-24 00:46:20|46099|46079|46099.1|46079.1|46099.1|46079.1|46099|46079|0
1740358000000|2025-02-24 00:46:40|46101.6|46081.6|46101.6|46081.6|46101.6|46081.6|46101.6|46081.6|0
1740358010000|2025-02-24 00:46:50|46099.1|46079.1|46096.6|46076.6|46099.1|46079.1|46096.6|46076.6|1
1740358020000|2025-02-24 00:47:00|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|46096.6|46076.6|2
1740358030000|2025-02-24 00:47:10|46099|46079|46099.1|46079.1|46099.1|46079.1|46099|46079|0
1740358050000|2025-02-24 00:47:30|46101.6|46081.6|46106.6|46086.6|46106.6|46086.6|46101.6|46081.6|0
1740358060000|2025-02-24 00:47:40|46109|46089|46114.1|46094.1|46114.1|46094.1|46109|46089|0
1740358070000|2025-02-24 00:47:50|46109.1|46089.1|46109.1|46089.1|46109.1|46089.1|46109.1|46089.1|0
1740358090000|2025-02-24 00:48:10|46106.6|46086.6|46109.1|46089.1|46109.1|46089.1|46106.6|46086.6|1
1740358100000|2025-02-24 00:48:20|46111.6|46091.6|46114.1|46094.1|46114.1|46094.1|46111.6|46091.6|2
1740358110000|2025-02-24 00:48:30|46116.5|46096.5|46119.1|46099.1|46119.1|46099.1|46116.5|46096.5|1
1740358120000|2025-02-24 00:48:40|46121.6|46101.6|46121.6|46101.6|46121.6|46101.6|46119.1|46099.1|0
1740358130000|2025-02-24 00:48:50|46119.1|46099.1|46119.1|46099.1|46119.1|46099.1|46116.6|46096.6|0
1740358140000|2025-02-24 00:49:00|46114.1|46094.1|46114.1|46094.1|46116.6|46096.6|46114.1|46094.1|0
1740358150000|2025-02-24 00:49:10|46116.6|46096.6|46121.5|46101.5|46121.5|46101.5|46116.6|46096.6|2
1740358160000|2025-02-24 00:49:20|46121.6|46101.6|46121.6|46101.6|46121.6|46101.6|46121.6|46101.6|0
1740358170000|2025-02-24 00:49:30|46119.1|46099.1|46124.1|46104.1|46124.1|46104.1|46119.1|46099.1|2
1740358180000|2025-02-24 00:49:40|46121.6|46101.6|46121.6|46101.6|46121.6|46101.6|46121.6|46101.6|0
1740358190000|2025-02-24 00:49:50|46119.1|46099.1|46119.1|46099.1|46121.6|46101.6|46119.1|46099.1|0
1740358200000|2025-02-24 00:50:00|46116.6|46096.6|46114.1|46094.1|46116.6|46096.6|46114.1|46094.1|0
1740358210000|2025-02-24 00:50:10|46111.6|46091.6|46114.1|46094.1|46114.1|46094.1|46111.6|46091.6|0
1740358220000|2025-02-24 00:50:20|46111.6|46091.6|46116.6|46096.6|46116.6|46096.6|46111.6|46091.6|2
1740358230000|2025-02-24 00:50:30|46119.1|46099.1|46121.6|46101.6|46121.6|46101.6|46119.1|46099.1|0
1740358240000|2025-02-24 00:50:40|46119.1|46099.1|46124.1|46104.1|46124.1|46104.1|46119.1|46099.1|1
1740358260000|2025-02-24 00:51:00|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|0
1740358270000|2025-02-24 00:51:10|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|46126.6|46106.6|2
1740358280000|2025-02-24 00:51:20|46126.6|46106.6|46131.6|46111.6|46131.6|46111.6|46126.6|46106.6|0
1740358290000|2025-02-24 00:51:30|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|0
1740358300000|2025-02-24 00:51:40|46126.6|46106.6|46129.1|46109.1|46129.1|46109.1|46124.1|46104.1|1
1740358310000|2025-02-24 00:51:50|46126.6|46106.6|46129.1|46109.1|46129.1|46109.1|46126.6|46106.6|1
1740358320000|2025-02-24 00:52:00|46131.6|46111.6|46134.1|46114.1|46134.1|46114.1|46131.6|46111.6|2
1740358330000|2025-02-24 00:52:10|46131.6|46111.6|46129.1|46109.1|46131.6|46111.6|46129.1|46109.1|0
1740358340000|2025-02-24 00:52:20|46131.6|46111.6|46129.1|46109.1|46131.6|46111.6|46129.1|46109.1|0
1740358360000|2025-02-24 00:52:40|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|0
1740358370000|2025-02-24 00:52:50|46129.1|46109.1|46124.1|46104.1|46129.1|46109.1|46124.1|46104.1|0
1740358380000|2025-02-24 00:53:00|46121.6|46101.6|46121.6|46101.6|46124.1|46104.1|46121.6|46101.6|0
1740358390000|2025-02-24 00:53:10|46124.1|46104.1|46121.6|46101.6|46124.1|46104.1|46121.6|46101.6|2
1740358410000|2025-02-24 00:53:30|46124.1|46104.1|46129.1|46109.1|46129.1|46109.1|46124.1|46104.1|3
1740358420000|2025-02-24 00:53:40|46126.6|46106.6|46121.6|46101.6|46126.6|46106.6|46121.6|46101.6|3
1740358430000|2025-02-24 00:53:50|46119.1|46099.1|46119.1|46099.1|46119.1|46099.1|46119.1|46099.1|0
1740358450000|2025-02-24 00:54:10|46121.6|46101.6|46119.1|46099.1|46121.6|46101.6|46119.1|46099.1|1
1740358460000|2025-02-24 00:54:20|46116.6|46096.6|46119.1|46099.1|46119.1|46099.1|46116.6|46096.6|0
1740358470000|2025-02-24 00:54:30|46114.1|46094.1|46114.1|46094.1|46114.1|46094.1|46114.1|46094.1|0
1740358480000|2025-02-24 00:54:40|46116.6|46096.6|46116.6|46096.6|46116.6|46096.6|46116.6|46096.6|0
1740358490000|2025-02-24 00:54:50|46116.7|46096.7|46124.1|46104.1|46124.1|46104.1|46116.7|46096.7|18
1740358500000|2025-02-24 00:55:00|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|1
1740358510000|2025-02-24 00:55:10|46124.1|46104.1|46124.1|46104.1|46124.1|46104.1|46124.1|46104.1|4
1740358520000|2025-02-24 00:55:20|46121.7|46101.7|46129.2|46109.2|46129.2|46109.2|46121.6|46101.6|0
1740358530000|2025-02-24 00:55:30|46126.7|46106.7|46126.7|46106.7|46129.2|46109.2|46126.7|46106.7|0
1740358540000|2025-02-24 00:55:40|46129.1|46109.1|46126.6|46106.6|46129.1|46109.1|46126.6|46106.6|0
1740358550000|2025-02-24 00:55:50|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|0
1740358560000|2025-02-24 00:56:00|46131.6|46111.6|46129.1|46109.1|46131.6|46111.6|46129.1|46109.1|0
1740358570000|2025-02-24 00:56:10|46131.6|46111.6|46126.6|46106.6|46131.6|46111.6|46126.6|46106.6|1
1740358590000|2025-02-24 00:56:30|46124.1|46104.1|46124.1|46104.1|46124.1|46104.1|46124.1|46104.1|1
1740358600000|2025-02-24 00:56:40|46126.6|46106.6|46126.6|46106.6|46126.7|46106.7|46126.6|46106.6|0
1740358610000|2025-02-24 00:56:50|46129.1|46109.1|46131.6|46111.6|46134.1|46114.1|46126.6|46106.6|1
1740358620000|2025-02-24 00:57:00|46134.1|46114.1|46141.6|46121.6|46141.6|46121.6|46131.6|46111.6|2
1740358630000|2025-02-24 00:57:10|46144.1|46124.1|46144.1|46124.1|46144.1|46124.1|46141.6|46121.6|0
1740358640000|2025-02-24 00:57:20|46141.6|46121.6|46141.6|46121.6|46144.1|46124.1|46141.6|46121.6|1
1740358650000|2025-02-24 00:57:30|46139.1|46119.1|46134.1|46114.1|46139.1|46119.1|46134.1|46114.1|3
1740358660000|2025-02-24 00:57:40|46131.6|46111.6|46131.6|46111.6|46131.6|46111.6|46129.1|46109.1|0
1740358670000|2025-02-24 00:57:50|46134.1|46114.1|46131.6|46111.6|46134.1|46114.1|46131.6|46111.6|0
1740358680000|2025-02-24 00:58:00|46129.1|46109.1|46131.6|46111.6|46131.6|46111.6|46129.1|46109.1|1
1740358690000|2025-02-24 00:58:10|46134.1|46114.1|46134.1|46114.1|46134.1|46114.1|46131.6|46111.6|0
1740358700000|2025-02-24 00:58:20|46126.7|46106.7|46126.6|46106.6|46129.1|46109.1|46126.6|46106.6|1
1740358710000|2025-02-24 00:58:30|46121.6|46101.6|46119.1|46099.1|46124.1|46104.1|46119.1|46099.1|1
1740358720000|2025-02-24 00:58:40|46121.6|46101.6|46124.1|46104.1|46124.1|46104.1|46121.6|46101.6|0
1740358730000|2025-02-24 00:58:50|46124.2|46104.2|46129.1|46109.1|46129.1|46109.1|46124.2|46104.2|1
1740358740000|2025-02-24 00:59:00|46131.6|46111.6|46129.1|46109.1|46134.1|46114.1|46129.1|46109.1|0
1740358750000|2025-02-24 00:59:10|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|1
1740358760000|2025-02-24 00:59:20|46129.1|46109.1|46129.1|46109.1|46129.1|46109.1|46124.1|46104.1|1
1740358770000|2025-02-24 00:59:30|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|46126.6|46106.6|0
1740358780000|2025-02-24 00:59:40|46124.1|46104.1|46124.1|46104.1|46126.6|46106.6|46124.1|46104.1|1
1740358790000|2025-02-24 00:59:50|46126.6|46106.6|46124.1|46104.1|46126.6|46106.6|46124.1|46104.1|3
1740358800000|2025-02-24 01:00:00|46121.6|46101.6|46066.6|46046.6|46121.6|46101.6|46049.1|46029.1|26
1740358810000|2025-02-24 01:00:10|46066.7|46046.7|46089.1|46069.1|46089.1|46069.1|46066.7|46046.7|19
1740358820000|2025-02-24 01:00:20|46091.6|46071.6|46089.1|46069.1|46091.6|46071.6|46081.7|46061.7|5
1740358830000|2025-02-24 01:00:30|46084.1|46064.1|46064.1|46044.1|46084.1|46064.1|46064.1|46044.1|3
1740358840000|2025-02-24 01:00:40|46061.6|46041.6|46039.1|46019.1|46061.6|46041.6|46034.2|46014.2|7
1740358850000|2025-02-24 01:00:50|46036.6|46016.6|46049.1|46029.1|46049.1|46029.1|46036.6|46016.6|1
1740358860000|2025-02-24 01:01:00|46046.7|46026.7|46039.1|46019.1|46046.7|46026.7|46034.1|46014.1|6
1740358870000|2025-02-24 01:01:10|46034.1|46014.1|46006.6|45986.6|46034.1|46014.1|45999.2|45979.2|18
1740358880000|2025-02-24 01:01:20|46004.2|45984.2|46006.7|45986.7|46011.6|45991.6|46001.7|45981.7|1
1740358890000|2025-02-24 01:01:30|46004.2|45984.2|46009.2|45989.2|46009.2|45989.2|45994.2|45974.2|19
1740358900000|2025-02-24 01:01:40|46004.2|45984.2|45989.2|45969.2|46009.2|45989.2|45986.7|45966.7|7
1740358910000|2025-02-24 01:01:50|45986.7|45966.7|45979.2|45959.2|45989.2|45969.2|45979.2|45959.2|5
1740358920000|2025-02-24 01:02:00|45976.7|45956.7|45954.2|45934.2|45976.7|45956.7|45954.2|45934.2|12
1740358930000|2025-02-24 01:02:10|45951.7|45931.7|45934.1|45914.1|45951.7|45931.7|45924.2|45904.2|14
1740358940000|2025-02-24 01:02:20|45934.2|45914.2|45946.7|45926.7|45949.2|45929.2|45934.1|45914.1|5
1740358950000|2025-02-24 01:02:30|45944.2|45924.2|45934.2|45914.2|45946.7|45926.7|45926.7|45906.7|3
1740358960000|2025-02-24 01:02:40|45929.2|45909.2|45939.2|45919.2|45944.1|45924.1|45926.7|45906.7|2
1740358970000|2025-02-24 01:02:50|45934.2|45914.2|45934.2|45914.2|45936.7|45916.7|45929.2|45909.2|20
1740358980000|2025-02-24 01:03:00|45929.2|45909.2|45919.2|45899.2|45929.2|45909.2|45914.2|45894.2|5
1740358990000|2025-02-24 01:03:10|45924.2|45904.2|45941.7|45921.7|45941.7|45921.7|45921.7|45901.7|8
1740359000000|2025-02-24 01:03:20|45944.2|45924.2|45946.7|45926.7|45946.7|45926.7|45944.2|45924.2|0
1740359010000|2025-02-24 01:03:30|45944.2|45924.2|45944.2|45924.2|45944.2|45924.2|45939.2|45919.2|19
1740359020000|2025-02-24 01:03:40|45946.7|45926.7|45949.2|45929.2|45954.2|45934.2|45944.2|45924.2|6
1740359030000|2025-02-24 01:03:50|45951.6|45931.6|45964.2|45944.2|45964.2|45944.2|45951.6|45931.6|1
1740359040000|2025-02-24 01:04:00|45966.7|45946.7|45986.7|45966.7|45989.2|45969.2|45966.7|45946.7|5
1740359050000|2025-02-24 01:04:10|45989.2|45969.2|45994.2|45974.2|45994.2|45974.2|45986.7|45966.7|0
1740359060000|2025-02-24 01:04:20|45989.2|45969.2|45981.7|45961.7|45994.2|45974.2|45981.7|45961.7|1
1740359070000|2025-02-24 01:04:30|45976.7|45956.7|45974.2|45954.2|45979.2|45959.2|45974.2|45954.2|3
1740359080000|2025-02-24 01:04:40|45979.2|45959.2|45981.7|45961.7|45981.7|45961.7|45976.6|45956.6|1
1740359090000|2025-02-24 01:04:50|45984.2|45964.2|45984.2|45964.2|45984.2|45964.2|45979.2|45959.2|3
1740359100000|2025-02-24 01:05:00|45981.7|45961.7|45969.2|45949.2|45981.7|45961.7|45969.2|45949.2|2
1740359110000|2025-02-24 01:05:10|45969.1|45949.1|45959.2|45939.2|45969.1|45949.1|45956.7|45936.7|5
1740359120000|2025-02-24 01:05:20|45961.7|45941.7|45974.2|45954.2|45974.2|45954.2|45961.7|45941.7|3
1740359130000|2025-02-24 01:05:30|45976.7|45956.7|45986.7|45966.7|45986.7|45966.7|45976.7|45956.7|2
1740359140000|2025-02-24 01:05:40|45991.7|45971.7|45984.2|45964.2|45991.7|45971.7|45984.2|45964.2|1
1740359150000|2025-02-24 01:05:50|45989.2|45969.2|45984.2|45964.2|45989.2|45969.2|45979.2|45959.2|2
1740359160000|2025-02-24 01:06:00|45986.7|45966.7|46004.2|45984.2|46004.2|45984.2|45984.2|45964.2|10
1740359170000|2025-02-24 01:06:10|46006.7|45986.7|46001.7|45981.7|46009.2|45989.2|46001.7|45981.7|2
1740359180000|2025-02-24 01:06:20|45999.2|45979.2|46001.7|45981.7|46006.7|45986.7|45999.2|45979.2|1
1740359190000|2025-02-24 01:06:30|45999.2|45979.2|45989.2|45969.2|45999.2|45979.2|45989.2|45969.2|0
1740359200000|2025-02-24 01:06:40|45986.7|45966.7|45989.2|45969.2|45991.7|45971.7|45981.8|45961.8|1
1740359210000|2025-02-24 01:06:50|45984.2|45964.2|45984.2|45964.2|45986.7|45966.7|45984.2|45964.2|0
1740359220000|2025-02-24 01:07:00|45986.7|45966.7|45999.2|45979.2|45999.2|45979.2|45986.7|45966.7|3
1740359230000|2025-02-24 01:07:10|46004.2|45984.2|46004.2|45984.2|46006.7|45986.7|46001.7|45981.7|0
1740359240000|2025-02-24 01:07:20|46001.7|45981.7|45996.7|45976.7|46001.7|45981.7|45996.7|45976.7|3
1740359250000|2025-02-24 01:07:30|45994.2|45974.2|45979.3|45959.3|45994.2|45974.2|45976.8|45956.8|3
1740359260000|2025-02-24 01:07:40|45979.2|45959.2|45979.2|45959.2|45981.7|45961.7|45976.7|45956.7|6
1740359270000|2025-02-24 01:07:50|45981.7|45961.7|45984.2|45964.2|45986.7|45966.7|45981.7|45961.7|5
1740359280000|2025-02-24 01:08:00|45984.3|45964.3|45989.2|45969.2|45989.2|45969.2|45981.7|45961.7|3
1740359290000|2025-02-24 01:08:10|45991.7|45971.7|45994.2|45974.2|45994.2|45974.2|45991.7|45971.7|1
1740359300000|2025-02-24 01:08:20|45991.7|45971.7|45994.2|45974.2|45994.2|45974.2|45989.2|45969.2|5
1740359310000|2025-02-24 01:08:30|45996.7|45976.7|45989.2|45969.2|45999.2|45979.2|45989.2|45969.2|5
1740359320000|2025-02-24 01:08:40|45994.2|45974.2|46019.1|45999.1|46019.1|45999.1|45994.2|45974.2|7
1740359330000|2025-02-24 01:08:50|46014.2|45994.2|46019.1|45999.1|46021.6|46001.6|46014.2|45994.2|2
1740359340000|2025-02-24 01:09:00|46016.7|45996.7|46014.1|45994.1|46019.1|45999.1|46014.1|45994.1|3
1740359350000|2025-02-24 01:09:10|46011.7|45991.7|46014.1|45994.1|46014.1|45994.1|46001.6|45981.6|6
1740359360000|2025-02-24 01:09:20|46011.6|45991.6|46016.6|45996.6|46016.6|45996.6|46011.6|45991.6|5
1740359370000|2025-02-24 01:09:30|46014.2|45994.2|46014.1|45994.1|46019.1|45999.1|46014.1|45994.1|1
1740359380000|2025-02-24 01:09:40|46009.1|45989.1|46006.7|45986.7|46011.6|45991.6|46006.7|45986.7|5
1740359390000|2025-02-24 01:09:50|46009.1|45989.1|46026.7|46006.7|46026.7|46006.7|46009.1|45989.1|10
1740359400000|2025-02-24 01:10:00|46024.2|46004.2|46021.6|46001.6|46026.7|46006.7|46021.6|46001.6|1
1740359410000|2025-02-24 01:10:10|46019.1|45999.1|46024.1|46004.1|46024.1|46004.1|46016.6|45996.6|0
1740359420000|2025-02-24 01:10:20|46026.6|46006.6|46029.1|46009.1|46029.1|46009.1|46024.2|46004.2|1
1740359430000|2025-02-24 01:10:30|46031.6|46011.6|46026.7|46006.7|46031.6|46011.6|46026.7|46006.7|2
1740359440000|2025-02-24 01:10:40|46024.2|46004.2|46024.1|46004.1|46029.1|46009.1|46024.1|46004.1|41
1740359450000|2025-02-24 01:10:50|46021.6|46001.6|46024.1|46004.1|46026.6|46006.6|46019.1|45999.1|20
1740359460000|2025-02-24 01:11:00|46019.1|45999.1|46019.1|45999.1|46026.6|46006.6|46019.1|45999.1|5
1740359470000|2025-02-24 01:11:10|46014.1|45994.1|46014.1|45994.1|46014.1|45994.1|46014.1|45994.1|1
1740359480000|2025-02-24 01:11:20|46014|45994|46014.1|45994.1|46014.1|45994.1|46009.1|45989.1|2
1740359490000|2025-02-24 01:11:30|46009.1|45989.1|46006.6|45986.6|46014.1|45994.1|46006.6|45986.6|3
1740359500000|2025-02-24 01:11:40|46009.1|45989.1|46009.1|45989.1|46014.1|45994.1|46004.1|45984.1|1
1740359510000|2025-02-24 01:11:50|46006.6|45986.6|46011.6|45991.6|46011.6|45991.6|46004.1|45984.1|1
1740359520000|2025-02-24 01:12:00|46016.6|45996.6|46029.1|46009.1|46029.1|46009.1|46016.6|45996.6|3
1740359530000|2025-02-24 01:12:10|46026.6|46006.6|46024.1|46004.1|46031.6|46011.6|46024.1|46004.1|1
1740359540000|2025-02-24 01:12:20|46019.1|45999.1|46001.6|45981.6|46019.1|45999.1|46001.6|45981.6|6
1740359550000|2025-02-24 01:12:30|45999.1|45979.1|46011.6|45991.6|46014.1|45994.1|45999.1|45979.1|7
1740359560000|2025-02-24 01:12:40|46014.1|45994.1|45994.1|45974.1|46014.1|45994.1|45994.1|45974.1|3
1740359570000|2025-02-24 01:12:50|45996.6|45976.6|45996.6|45976.6|46004.1|45984.1|45996.6|45976.6|5
1740359580000|2025-02-24 01:13:00|45999.1|45979.1|45996.6|45976.6|46001.6|45981.6|45994.1|45974.1|4
1740359590000|2025-02-24 01:13:10|45999.1|45979.1|46001.6|45981.6|46004.1|45984.1|45999.1|45979.1|1
1740359600000|2025-02-24 01:13:20|45999.2|45979.2|45996.6|45976.6|45999.2|45979.2|45996.6|45976.6|0
1740359610000|2025-02-24 01:13:30|45994.1|45974.1|46001.7|45981.7|46001.7|45981.7|45989.2|45969.2|3
1740359620000|2025-02-24 01:13:40|46004.1|45984.1|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|0
1740359630000|2025-02-24 01:13:50|46006.7|45986.7|46019.2|45999.2|46019.2|45999.2|46006.7|45986.7|7
1740359640000|2025-02-24 01:14:00|46019.1|45999.1|46019.1|45999.1|46019.2|45999.2|46014.2|45994.2|0
1740359650000|2025-02-24 01:14:10|46019.2|45999.2|46014.2|45994.2|46019.2|45999.2|46014.2|45994.2|0
1740359660000|2025-02-24 01:14:20|46011.7|45991.7|46009.1|45989.1|46014.2|45994.2|46009.1|45989.1|0
1740359670000|2025-02-24 01:14:30|46004.2|45984.2|46004.1|45984.1|46004.2|45984.2|46004.1|45984.1|1
1740359680000|2025-02-24 01:14:40|45999.2|45979.2|46009.1|45989.1|46009.1|45989.1|45999.2|45979.2|1
1740359690000|2025-02-24 01:14:50|46006.6|45986.6|46004.1|45984.1|46009.1|45989.1|45999.2|45979.2|2
1740359700000|2025-02-24 01:15:00|45999.2|45979.2|45989.1|45969.1|45999.2|45979.2|45989.1|45969.1|5
1740359710000|2025-02-24 01:15:10|45986.6|45966.6|45994.1|45974.1|45994.1|45974.1|45979.1|45959.1|4
1740359720000|2025-02-24 01:15:20|45994.2|45974.2|45979.2|45959.2|45994.2|45974.2|45979.1|45959.1|1
1740359730000|2025-02-24 01:15:30|45981.6|45961.6|45991.6|45971.6|45994.1|45974.1|45979.1|45959.1|0
1740359740000|2025-02-24 01:15:40|45994.1|45974.1|45994.1|45974.1|45994.2|45974.2|45989.2|45969.2|0
1740359750000|2025-02-24 01:15:50|45994.2|45974.2|45999.2|45979.2|46001.6|45981.6|45994.2|45974.2|5
1740359760000|2025-02-24 01:16:00|45999.1|45979.1|46006.6|45986.6|46009.2|45989.2|45999.1|45979.1|4
1740359770000|2025-02-24 01:16:10|46004.2|45984.2|45999.1|45979.1|46004.2|45984.2|45996.7|45976.7|1
1740359780000|2025-02-24 01:16:20|45999.2|45979.2|46004.1|45984.1|46006.6|45986.6|45999.1|45979.1|1
1740359790000|2025-02-24 01:16:30|46006.6|45986.6|46004.1|45984.1|46006.6|45986.6|46004.1|45984.1|0
1740359800000|2025-02-24 01:16:40|46006.6|45986.6|46009.1|45989.1|46009.1|45989.1|46004.1|45984.1|1
1740359810000|2025-02-24 01:16:50|46006.6|45986.6|46001.6|45981.6|46009.1|45989.1|46001.6|45981.6|6
1740359820000|2025-02-24 01:17:00|45999.1|45979.1|45999.1|45979.1|46004.1|45984.1|45999.1|45979.1|2
1740359830000|2025-02-24 01:17:10|45996.6|45976.6|46001.6|45981.6|46004.1|45984.1|45994.1|45974.1|1
1740359840000|2025-02-24 01:17:20|46004.1|45984.1|46019.2|45999.2|46024.2|46004.2|46004.1|45984.1|2
1740359850000|2025-02-24 01:17:30|46019.1|45999.1|46004.1|45984.1|46019.2|45999.2|46001.6|45981.6|1
1740359860000|2025-02-24 01:17:40|46004.2|45984.2|45999.2|45979.2|46004.2|45984.2|45999.2|45979.2|4
1740359870000|2025-02-24 01:17:50|45996.7|45976.7|45994.2|45974.2|45999.2|45979.2|45994.2|45974.2|1
1740359880000|2025-02-24 01:18:00|45999.2|45979.2|45999.2|45979.2|46004.2|45984.2|45999.2|45979.2|1
1740359890000|2025-02-24 01:18:10|46004.2|45984.2|46004.2|45984.2|46006.7|45986.7|46004.2|45984.2|0
1740359900000|2025-02-24 01:18:20|46004.1|45984.1|45999.2|45979.2|46004.2|45984.2|45996.7|45976.7|1
1740359910000|2025-02-24 01:18:30|46001.7|45981.7|45999.2|45979.2|46001.7|45981.7|45996.7|45976.7|0
1740359920000|2025-02-24 01:18:40|46001.7|45981.7|45994.2|45974.2|46001.7|45981.7|45989.2|45969.2|1
1740359930000|2025-02-24 01:18:50|45991.7|45971.7|45984.2|45964.2|45994.2|45974.2|45984.2|45964.2|0
1740359940000|2025-02-24 01:19:00|45986.7|45966.7|45989.2|45969.2|45989.2|45969.2|45984.2|45964.2|0
1740359950000|2025-02-24 01:19:10|45986.7|45966.7|45996.8|45976.8|45996.8|45976.8|45986.7|45966.7|0
1740359960000|2025-02-24 01:19:20|45999.2|45979.2|46004.2|45984.2|46004.2|45984.2|45999.2|45979.2|1
1740359970000|2025-02-24 01:19:30|46006.7|45986.7|46009.2|45989.2|46009.2|45989.2|46006.7|45986.7|0
1740359980000|2025-02-24 01:19:40|46006.7|45986.7|46004.2|45984.2|46006.7|45986.7|46004.2|45984.2|0
1740359990000|2025-02-24 01:19:50|46006.7|45986.7|46009.2|45989.2|46011.7|45991.7|46006.7|45986.7|1
1740360000000|2025-02-24 01:20:00|46011.7|45991.7|46009.2|45989.2|46011.7|45991.7|46009.2|45989.2|0
1740360010000|2025-02-24 01:20:10|46011.7|45991.7|46014.2|45994.2|46016.7|45996.7|46009.2|45989.2|1
1740360020000|2025-02-24 01:20:20|46009.2|45989.2|46011.7|45991.7|46014.2|45994.2|46009.2|45989.2|8
1740360030000|2025-02-24 01:20:30|46009.2|45989.2|46001.7|45981.7|46009.2|45989.2|46001.7|45981.7|1
1740360040000|2025-02-24 01:20:40|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|1
1740360050000|2025-02-24 01:20:50|46001.7|45981.7|45999.2|45979.2|46001.7|45981.7|45996.7|45976.7|0
1740360060000|2025-02-24 01:21:00|46004.2|45984.2|46006.7|45986.7|46006.7|45986.7|46004.2|45984.2|3
1740360070000|2025-02-24 01:21:10|46004.2|45984.2|45999.2|45979.2|46004.2|45984.2|45999.2|45979.2|0
1740360080000|2025-02-24 01:21:20|45996.7|45976.7|45996.7|45976.7|45999.2|45979.2|45994.2|45974.2|0
1740360090000|2025-02-24 01:21:30|45999.2|45979.2|45986.7|45966.7|45999.2|45979.2|45986.7|45966.7|1
1740360100000|2025-02-24 01:21:40|45984.2|45964.2|45986.7|45966.7|45986.7|45966.7|45984.2|45964.2|3
1740360110000|2025-02-24 01:21:50|45991.7|45971.7|45991.7|45971.7|45994.2|45974.2|45989.2|45969.2|2
1740360120000|2025-02-24 01:22:00|45994.2|45974.2|46004.2|45984.2|46004.2|45984.2|45991.7|45971.7|4
1740360130000|2025-02-24 01:22:10|46001.7|45981.7|45996.7|45976.7|46004.2|45984.2|45996.7|45976.7|0
1740360140000|2025-02-24 01:22:20|45994.2|45974.2|45994.2|45974.2|45994.2|45974.2|45994.2|45974.2|0
1740360150000|2025-02-24 01:22:30|45996.7|45976.7|45989.2|45969.2|45996.7|45976.7|45989.2|45969.2|2
1740360160000|2025-02-24 01:22:40|45986.7|45966.7|45986.7|45966.7|45986.7|45966.7|45986.7|45966.7|0
1740360170000|2025-02-24 01:22:50|45984.2|45964.2|45981.7|45961.7|45986.7|45966.7|45981.7|45961.7|0
1740360180000|2025-02-24 01:23:00|45979.2|45959.2|45974.2|45954.2|45979.2|45959.2|45974.2|45954.2|1
1740360190000|2025-02-24 01:23:10|45971.7|45951.7|45971.7|45951.7|45974.2|45954.2|45971.7|45951.7|0
1740360200000|2025-02-24 01:23:20|45974.2|45954.2|45974.2|45954.2|45974.2|45954.2|45969.2|45949.2|1
1740360210000|2025-02-24 01:23:30|45971.7|45951.7|45974.2|45954.2|45976.7|45956.7|45971.7|45951.7|1
1740360220000|2025-02-24 01:23:40|45976.7|45956.7|45974.2|45954.2|45979.2|45959.2|45969.2|45949.2|1
1740360230000|2025-02-24 01:23:50|45976.7|45956.7|45979.2|45959.2|45981.7|45961.7|45976.7|45956.7|0
1740360240000|2025-02-24 01:24:00|45976.7|45956.7|45969.2|45949.2|45979.2|45959.2|45969.2|45949.2|0
1740360250000|2025-02-24 01:24:10|45971.7|45951.7|45964.2|45944.2|45971.7|45951.7|45964.2|45944.2|3
1740360260000|2025-02-24 01:24:20|45961.7|45941.7|45964.2|45944.2|45966.7|45946.7|45961.7|45941.7|1
1740360270000|2025-02-24 01:24:30|45961.7|45941.7|45949.2|45929.2|45961.7|45941.7|45949.2|45929.2|6
1740360280000|2025-02-24 01:24:40|45946.7|45926.7|45936.7|45916.7|45949.2|45929.2|45934.2|45914.2|1
1740360290000|2025-02-24 01:24:50|45941.7|45921.7|45939.2|45919.2|45941.7|45921.7|45939.2|45919.2|4
1740360300000|2025-02-24 01:25:00|45941.7|45921.7|45939.2|45919.2|45944.2|45924.2|45939.2|45919.2|2
1740360310000|2025-02-24 01:25:10|45934.2|45914.2|45934.2|45914.2|45936.7|45916.7|45934.2|45914.2|4
1740360320000|2025-02-24 01:25:20|45936.7|45916.7|45939.2|45919.2|45939.2|45919.2|45936.7|45916.7|13
1740360330000|2025-02-24 01:25:30|45941.7|45921.7|45939.2|45919.2|45941.7|45921.7|45939.2|45919.2|1
1740360340000|2025-02-24 01:25:40|45934.2|45914.2|45941.7|45921.7|45941.7|45921.7|45934.2|45914.2|1
1740360350000|2025-02-24 01:25:50|45939.2|45919.2|45941.7|45921.7|45944.2|45924.2|45939.2|45919.2|2
1740360360000|2025-02-24 01:26:00|45939.2|45919.2|45939.2|45919.2|45944.2|45924.2|45939.2|45919.2|2
1740360370000|2025-02-24 01:26:10|45934.3|45914.3|45931.7|45911.7|45939.2|45919.2|45931.7|45911.7|0
1740360380000|2025-02-24 01:26:20|45934.2|45914.2|45934.2|45914.2|45939.2|45919.2|45934.2|45914.2|0
1740360390000|2025-02-24 01:26:30|45929.3|45909.3|45931.8|45911.8|45931.8|45911.8|45929.3|45909.3|0
1740360400000|2025-02-24 01:26:40|45931.7|45911.7|45936.7|45916.7|45936.7|45916.7|45931.7|45911.7|0
1740360410000|2025-02-24 01:26:50|45939.2|45919.2|45949.2|45929.2|45949.2|45929.2|45939.2|45919.2|4
1740360420000|2025-02-24 01:27:00|45944.3|45924.3|45949.2|45929.2|45949.3|45929.3|45944.3|45924.3|0
1740360430000|2025-02-24 01:27:10|45949.3|45929.3|45944.2|45924.2|45949.3|45929.3|45939.2|45919.2|0
1740360440000|2025-02-24 01:27:20|45944.3|45924.3|45951.7|45931.7|45951.8|45931.8|45944.3|45924.3|1
1740360450000|2025-02-24 01:27:30|45951.8|45931.8|45956.7|45936.7|45956.7|45936.7|45951.8|45931.8|2
1740360460000|2025-02-24 01:27:40|45956.8|45936.8|45959.3|45939.3|45961.7|45941.7|45956.8|45936.8|0
1740360470000|2025-02-24 01:27:50|45961.7|45941.7|45966.8|45946.8|45966.8|45946.8|45959.2|45939.2|1
1740360480000|2025-02-24 01:28:00|45966.7|45946.7|45966.7|45946.7|45969.3|45949.3|45966.7|45946.7|1
1740360490000|2025-02-24 01:28:10|45969.2|45949.2|45969.2|45949.2|45969.2|45949.2|45966.7|45946.7|0
1740360500000|2025-02-24 01:28:20|45966.7|45946.7|45966.7|45946.7|45969.2|45949.2|45964.2|45944.2|0
1740360510000|2025-02-24 01:28:30|45969.2|45949.2|45966.7|45946.7|45969.2|45949.2|45966.7|45946.7|0
1740360520000|2025-02-24 01:28:40|45964.3|45944.3|45964.2|45944.2|45966.7|45946.7|45961.7|45941.7|0
1740360530000|2025-02-24 01:28:50|45966.7|45946.7|45964.2|45944.2|45969.2|45949.2|45964.2|45944.2|1
1740360540000|2025-02-24 01:29:00|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45964.2|45944.2|0
1740360550000|2025-02-24 01:29:10|45969.2|45949.2|45969.2|45949.2|45969.2|45949.2|45964.2|45944.2|0
1740360560000|2025-02-24 01:29:20|45966.7|45946.7|45969.2|45949.2|45974.2|45954.2|45966.7|45946.7|0
1740360570000|2025-02-24 01:29:30|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|45966.7|45946.7|0
1740360580000|2025-02-24 01:29:40|45966.6|45946.6|45966.7|45946.7|45966.7|45946.7|45964.2|45944.2|0
1740360590000|2025-02-24 01:29:50|45969.3|45949.3|45969.2|45949.2|45969.3|45949.3|45969.2|45949.2|1
1740360600000|2025-02-24 01:30:00|45971.7|45951.7|45971.8|45951.8|45984.3|45964.3|45969.2|45949.2|3
1740360610000|2025-02-24 01:30:10|45971.7|45951.7|45964.2|45944.2|45974.2|45954.2|45956.8|45936.8|4
1740360620000|2025-02-24 01:30:20|45961.7|45941.7|45959.2|45939.2|45961.7|45941.7|45956.7|45936.7|0
1740360630000|2025-02-24 01:30:30|45961.7|45941.7|45964.2|45944.2|45966.6|45946.6|45961.7|45941.7|0
1740360640000|2025-02-24 01:30:40|45964.1|45944.1|45944.2|45924.2|45964.2|45944.2|45944.2|45924.2|2
1740360650000|2025-02-24 01:30:50|45939.2|45919.2|45936.6|45916.6|45939.2|45919.2|45936.6|45916.6|0
1740360660000|2025-02-24 01:31:00|45936.7|45916.7|45934.1|45914.1|45946.7|45926.7|45934.1|45914.1|4
1740360670000|2025-02-24 01:31:10|45929.2|45909.2|45904.2|45884.2|45929.2|45909.2|45901.7|45881.7|5
1740360680000|2025-02-24 01:31:20|45899.2|45879.2|45919.2|45899.2|45919.2|45899.2|45899.2|45879.2|5
1740360690000|2025-02-24 01:31:30|45921.7|45901.7|45926.7|45906.7|45926.7|45906.7|45921.7|45901.7|0
1740360700000|2025-02-24 01:31:40|45924.2|45904.2|45916.7|45896.7|45926.7|45906.7|45914.2|45894.2|1
1740360710000|2025-02-24 01:31:50|45919.2|45899.2|45919.2|45899.2|45924.2|45904.2|45916.7|45896.7|0
1740360720000|2025-02-24 01:32:00|45916.7|45896.7|45924.2|45904.2|45926.7|45906.7|45916.7|45896.7|0
1740360730000|2025-02-24 01:32:10|45926.7|45906.7|45929.2|45909.2|45934.2|45914.2|45926.7|45906.7|0
1740360740000|2025-02-24 01:32:20|45931.7|45911.7|45934.2|45914.2|45934.2|45914.2|45929.2|45909.2|1
1740360750000|2025-02-24 01:32:30|45936.7|45916.7|45944.2|45924.2|45946.7|45926.7|45936.7|45916.7|2
1740360760000|2025-02-24 01:32:40|45939.2|45919.2|45929.2|45909.2|45939.2|45919.2|45929.2|45909.2|2
1740360770000|2025-02-24 01:32:50|45931.7|45911.7|45934.2|45914.2|45934.2|45914.2|45929.2|45909.2|1
1740360780000|2025-02-24 01:33:00|45931.7|45911.7|45939.2|45919.2|45941.7|45921.7|45931.7|45911.7|0
1740360790000|2025-02-24 01:33:10|45936.7|45916.7|45941.8|45921.8|45941.8|45921.8|45936.7|45916.7|0
1740360800000|2025-02-24 01:33:20|45944.2|45924.2|45949.2|45929.2|45949.2|45929.2|45941.7|45921.7|1
1740360810000|2025-02-24 01:33:30|45951.7|45931.7|45954.2|45934.2|45959.2|45939.2|45951.7|45931.7|3
1740360820000|2025-02-24 01:33:40|45951.8|45931.8|45956.8|45936.8|45956.8|45936.8|45946.7|45926.7|5
1740360830000|2025-02-24 01:33:50|45954.3|45934.3|45954.3|45934.3|45959.2|45939.2|45954.3|45934.3|0
1740360840000|2025-02-24 01:34:00|45951.8|45931.8|45959.2|45939.2|45959.2|45939.2|45951.7|45931.7|3
1740360850000|2025-02-24 01:34:10|45961.7|45941.7|45964.2|45944.2|45964.2|45944.2|45959.2|45939.2|1
1740360860000|2025-02-24 01:34:20|45961.8|45941.8|45964.3|45944.3|45964.3|45944.3|45959.2|45939.2|0
1740360870000|2025-02-24 01:34:30|45966.8|45946.8|45964.3|45944.3|45966.8|45946.8|45961.8|45941.8|0
1740360880000|2025-02-24 01:34:40|45966.8|45946.8|45964.2|45944.2|45966.8|45946.8|45964.2|45944.2|0
1740360890000|2025-02-24 01:34:50|45961.8|45941.8|45964.2|45944.2|45964.2|45944.2|45959.3|45939.3|0
1740360900000|2025-02-24 01:35:00|45964.3|45944.3|45966.8|45946.8|45971.7|45951.7|45961.8|45941.8|2
1740360910000|2025-02-24 01:35:10|45969.3|45949.3|45971.8|45951.8|45974.2|45954.2|45966.8|45946.8|1
1740360920000|2025-02-24 01:35:20|45974.3|45954.3|45976.7|45956.7|45976.7|45956.7|45971.7|45951.7|1
1740360930000|2025-02-24 01:35:30|45976.8|45956.8|45979.3|45959.3|45979.3|45959.3|45976.8|45956.8|0
1740360940000|2025-02-24 01:35:40|45981.8|45961.8|45986.8|45966.8|45986.8|45966.8|45981.8|45961.8|2
1740360950000|2025-02-24 01:35:50|45984.3|45964.3|45989.2|45969.2|45989.3|45969.3|45984.3|45964.3|0
1740360960000|2025-02-24 01:36:00|45989.3|45969.3|45989.3|45969.3|45991.8|45971.8|45984.3|45964.3|0
1740360970000|2025-02-24 01:36:10|45991.8|45971.8|45986.8|45966.8|45991.8|45971.8|45986.8|45966.8|1
1740360980000|2025-02-24 01:36:20|45984.3|45964.3|45984.3|45964.3|45986.8|45966.8|45981.8|45961.8|1
1740360990000|2025-02-24 01:36:30|45981.9|45961.9|45989.3|45969.3|45989.3|45969.3|45981.8|45961.8|1
1740361000000|2025-02-24 01:36:40|45991.8|45971.8|45996.8|45976.8|45996.8|45976.8|45991.8|45971.8|0
1740361010000|2025-02-24 01:36:50|45999.3|45979.3|45999.3|45979.3|45999.3|45979.3|45996.8|45976.8|2
1740361020000|2025-02-24 01:37:00|46001.8|45981.8|46039.3|46019.3|46039.3|46019.3|46001.8|45981.8|10
1740361030000|2025-02-24 01:37:10|46041.7|46021.7|46044.2|46024.2|46049.2|46029.2|46041.7|46021.7|0
1740361040000|2025-02-24 01:37:20|46044.3|46024.3|46034.2|46014.2|46044.3|46024.3|46031.8|46011.8|6
1740361050000|2025-02-24 01:37:30|46036.7|46016.7|46029.2|46009.2|46036.7|46016.7|46029.2|46009.2|2
1740361060000|2025-02-24 01:37:40|46026.7|46006.7|46031.7|46011.7|46031.8|46011.8|46026.7|46006.7|0
1740361070000|2025-02-24 01:37:50|46029.3|46009.3|46029.2|46009.2|46031.7|46011.7|46026.7|46006.7|2
1740361080000|2025-02-24 01:38:00|46026.7|46006.7|46016.7|45996.7|46026.7|46006.7|46016.7|45996.7|1
1740361090000|2025-02-24 01:38:10|46014.2|45994.2|46011.7|45991.7|46014.3|45994.3|46011.7|45991.7|1
1740361100000|2025-02-24 01:38:20|46006.8|45986.8|46009.2|45989.2|46009.3|45989.3|46006.7|45986.7|1
1740361110000|2025-02-24 01:38:30|46009.3|45989.3|46019.2|45999.2|46019.2|45999.2|46009.3|45989.3|2
1740361120000|2025-02-24 01:38:40|46021.7|46001.7|46021.7|46001.7|46021.7|46001.7|46019.2|45999.2|1
1740361130000|2025-02-24 01:38:50|46024.2|46004.2|46024.2|46004.2|46026.7|46006.7|46019.2|45999.2|3
1740361140000|2025-02-24 01:39:00|46021.7|46001.7|46014.2|45994.2|46021.7|46001.7|46011.7|45991.7|0
1740361150000|2025-02-24 01:39:10|46011.7|45991.7|46006.7|45986.7|46011.7|45991.7|46006.7|45986.7|2
1740361160000|2025-02-24 01:39:20|46004.2|45984.2|45999.3|45979.3|46004.2|45984.2|45999.3|45979.3|0
1740361170000|2025-02-24 01:39:30|46001.7|45981.7|45994.2|45974.2|46004.2|45984.2|45994.2|45974.2|0
1740361180000|2025-02-24 01:39:40|45991.7|45971.7|45989.3|45969.3|45994.2|45974.2|45989.3|45969.3|0
1740361190000|2025-02-24 01:39:50|45989.2|45969.2|45996.7|45976.7|45999.2|45979.2|45989.2|45969.2|1
1740361200000|2025-02-24 01:40:00|45994.3|45974.3|45994.2|45974.2|45996.7|45976.7|45991.7|45971.7|0
1740361210000|2025-02-24 01:40:10|45989.2|45969.2|45999.2|45979.2|45999.2|45979.2|45989.2|45969.2|1
1740361220000|2025-02-24 01:40:20|45994.2|45974.2|46014.3|45994.3|46016.7|45996.7|45994.2|45974.2|4
1740361230000|2025-02-24 01:40:30|46016.7|45996.7|46019.3|45999.3|46026.7|46006.7|46016.7|45996.7|2
1740361240000|2025-02-24 01:40:40|46021.8|46001.8|46021.7|46001.7|46029.2|46009.2|46021.7|46001.7|0
1740361250000|2025-02-24 01:40:50|46024.2|46004.2|46026.7|46006.7|46026.7|46006.7|46021.7|46001.7|1
1740361260000|2025-02-24 01:41:00|46026.8|46006.8|46034.2|46014.2|46034.2|46014.2|46026.7|46006.7|2
1740361270000|2025-02-24 01:41:10|46034.3|46014.3|46041.7|46021.7|46041.7|46021.7|46034.3|46014.3|1
1740361280000|2025-02-24 01:41:20|46039.2|46019.2|46044.3|46024.3|46046.7|46026.7|46039.2|46019.2|0
1740361290000|2025-02-24 01:41:30|46046.7|46026.7|46044.3|46024.3|46046.7|46026.7|46044.2|46024.2|1
1740361300000|2025-02-24 01:41:40|46046.7|46026.7|46041.7|46021.7|46046.7|46026.7|46041.7|46021.7|0
1740361310000|2025-02-24 01:41:50|46041.8|46021.8|46041.7|46021.7|46044.3|46024.3|46041.7|46021.7|0
1740361320000|2025-02-24 01:42:00|46044.2|46024.2|46041.7|46021.7|46046.7|46026.7|46041.7|46021.7|3
1740361330000|2025-02-24 01:42:10|46039.2|46019.2|46039.2|46019.2|46044.2|46024.2|46039.2|46019.2|2
1740361340000|2025-02-24 01:42:20|46036.8|46016.8|46039.3|46019.3|46039.3|46019.3|46036.8|46016.8|1
1740361350000|2025-02-24 01:42:30|46036.8|46016.8|46026.7|46006.7|46036.8|46016.8|46026.7|46006.7|0
1740361360000|2025-02-24 01:42:40|46024.3|46004.3|46019.2|45999.2|46024.3|46004.3|46016.8|45996.8|1
1740361370000|2025-02-24 01:42:50|46016.8|45996.8|46016.8|45996.8|46019.2|45999.2|46014.3|45994.3|0
1740361380000|2025-02-24 01:43:00|46014.3|45994.3|46014.2|45994.2|46014.3|45994.3|46009.2|45989.2|2
1740361390000|2025-02-24 01:43:10|46014.3|45994.3|46019.2|45999.2|46021.7|46001.7|46014.2|45994.2|4
1740361400000|2025-02-24 01:43:20|46021.7|46001.7|46029.2|46009.2|46029.2|46009.2|46021.7|46001.7|2
1740361410000|2025-02-24 01:43:30|46026.8|46006.8|46034.3|46014.3|46039.2|46019.2|46026.8|46006.8|0
1740361420000|2025-02-24 01:43:40|46039.2|46019.2|46036.8|46016.8|46041.8|46021.8|46036.8|46016.8|0
1740361430000|2025-02-24 01:43:50|46034.3|46014.3|46036.8|46016.8|46039.3|46019.3|46034.3|46014.3|0
1740361440000|2025-02-24 01:44:00|46034.2|46014.2|46039.3|46019.3|46041.8|46021.8|46034.2|46014.2|1
1740361450000|2025-02-24 01:44:10|46034.3|46014.3|46029.3|46009.3|46034.3|46014.3|46029.3|46009.3|0
1740361460000|2025-02-24 01:44:20|46031.8|46011.8|46029.3|46009.3|46031.8|46011.8|46029.3|46009.3|1
1740361470000|2025-02-24 01:44:30|46031.8|46011.8|46031.8|46011.8|46039.3|46019.3|46031.8|46011.8|1
1740361480000|2025-02-24 01:44:40|46034.3|46014.3|46034.3|46014.3|46034.3|46014.3|46031.8|46011.8|0
1740361490000|2025-02-24 01:44:50|46036.8|46016.8|46044.3|46024.3|46044.3|46024.3|46034.3|46014.3|0
1740361500000|2025-02-24 01:45:00|46046.7|46026.7|46044.3|46024.3|46046.7|46026.7|46041.8|46021.8|1
1740361510000|2025-02-24 01:45:10|46044.2|46024.2|46034.3|46014.3|46044.3|46024.3|46034.3|46014.3|0
1740361520000|2025-02-24 01:45:20|46036.8|46016.8|46034.3|46014.3|46039.3|46019.3|46034.3|46014.3|2
1740361530000|2025-02-24 01:45:30|46031.8|46011.8|46034.3|46014.3|46034.3|46014.3|46031.8|46011.8|1
1740361540000|2025-02-24 01:45:40|46029.3|46009.3|46029.3|46009.3|46029.3|46009.3|46029.2|46009.2|1
1740361550000|2025-02-24 01:45:50|46026.8|46006.8|46029.3|46009.3|46029.3|46009.3|46024.3|46004.3|0
1740361560000|2025-02-24 01:46:00|46031.8|46011.8|46044.3|46024.3|46044.3|46024.3|46029.3|46009.3|2
1740361570000|2025-02-24 01:46:10|46041.8|46021.8|46044.3|46024.3|46049.2|46029.2|46041.8|46021.8|2
1740361580000|2025-02-24 01:46:20|46039.3|46019.3|46044.3|46024.3|46049.3|46029.3|46039.3|46019.3|1
1740361590000|2025-02-24 01:46:30|46046.8|46026.8|46046.8|46026.8|46049.3|46029.3|46046.8|46026.8|0
1740361600000|2025-02-24 01:46:40|46049.3|46029.3|46049.3|46029.3|46051.8|46031.8|46044.3|46024.3|0
1740361610000|2025-02-24 01:46:50|46051.8|46031.8|46049.3|46029.3|46051.8|46031.8|46049.3|46029.3|0
1740361620000|2025-02-24 01:47:00|46051.8|46031.8|46054.3|46034.3|46059.2|46039.2|46049.3|46029.3|5
1740361630000|2025-02-24 01:47:10|46056.8|46036.8|46064.3|46044.3|46064.3|46044.3|46056.8|46036.8|0
1740361640000|2025-02-24 01:47:20|46069.3|46049.3|46069.3|46049.3|46071.8|46051.8|46069.3|46049.3|1
1740361650000|2025-02-24 01:47:30|46069.4|46049.4|46069.4|46049.4|46074.3|46054.3|46069.3|46049.3|1
1740361660000|2025-02-24 01:47:40|46074.3|46054.3|46076.8|46056.8|46076.8|46056.8|46069.4|46049.4|0
1740361670000|2025-02-24 01:47:50|46071.8|46051.8|46064.4|46044.4|46071.8|46051.8|46064.4|46044.4|2
1740361680000|2025-02-24 01:48:00|46066.8|46046.8|46081.8|46061.8|46081.8|46061.8|46064.4|46044.4|14
1740361690000|2025-02-24 01:48:10|46084.3|46064.3|46094.3|46074.3|46094.3|46074.3|46084.3|46064.3|0
1740361700000|2025-02-24 01:48:20|46091.8|46071.8|46094.3|46074.3|46094.3|46074.3|46089.3|46069.3|0
1740361710000|2025-02-24 01:48:30|46091.8|46071.8|46081.8|46061.8|46091.8|46071.8|46081.8|46061.8|1
1740361720000|2025-02-24 01:48:40|46084.3|46064.3|46084.3|46064.3|46084.3|46064.3|46079.3|46059.3|0
1740361730000|2025-02-24 01:48:50|46086.7|46066.7|46074.2|46054.2|46086.7|46066.7|46074.2|46054.2|0
1740361740000|2025-02-24 01:49:00|46074.3|46054.3|46059.3|46039.3|46074.3|46054.3|46059.3|46039.3|3
1740361750000|2025-02-24 01:49:10|46056.8|46036.8|46044.3|46024.3|46056.8|46036.8|46044.3|46024.3|2
1740361760000|2025-02-24 01:49:20|46041.8|46021.8|46041.8|46021.8|46044.3|46024.3|46041.8|46021.8|0
1740361770000|2025-02-24 01:49:30|46039.3|46019.3|46051.8|46031.8|46051.8|46031.8|46039.3|46019.3|2
1740361780000|2025-02-24 01:49:40|46049.3|46029.3|46049.3|46029.3|46051.8|46031.8|46049.3|46029.3|0
1740361790000|2025-02-24 01:49:50|46051.8|46031.8|46054.3|46034.3|46054.3|46034.3|46049.3|46029.3|0
1740361800000|2025-02-24 01:50:00|46056.8|46036.8|46059.3|46039.3|46061.8|46041.8|46054.3|46034.3|2
1740361810000|2025-02-24 01:50:10|46054.3|46034.3|46059.3|46039.3|46059.3|46039.3|46054.3|46034.3|0
1740361820000|2025-02-24 01:50:20|46056.8|46036.8|46059.3|46039.3|46059.3|46039.3|46056.8|46036.8|0
1740361830000|2025-02-24 01:50:30|46061.8|46041.8|46064.3|46044.3|46064.3|46044.3|46059.3|46039.3|2
1740361840000|2025-02-24 01:50:40|46061.8|46041.8|46059.3|46039.3|46064.3|46044.3|46054.3|46034.3|0
1740361850000|2025-02-24 01:50:50|46061.8|46041.8|46064.2|46044.2|46064.2|46044.2|46059.3|46039.3|0
1740361860000|2025-02-24 01:51:00|46061.8|46041.8|46054.3|46034.3|46064.2|46044.2|46054.3|46034.3|0
1740361870000|2025-02-24 01:51:10|46056.8|46036.8|46056.8|46036.8|46056.8|46036.8|46054.3|46034.3|0
1740361880000|2025-02-24 01:51:20|46054.3|46034.3|46059.3|46039.3|46059.3|46039.3|46054.3|46034.3|1
1740361890000|2025-02-24 01:51:30|46061.8|46041.8|46061.8|46041.8|46064.3|46044.3|46059.3|46039.3|0
1740361900000|2025-02-24 01:51:40|46064.3|46044.3|46059.3|46039.3|46066.8|46046.8|46059.3|46039.3|0
1740361910000|2025-02-24 01:51:50|46056.8|46036.8|46049.3|46029.3|46056.8|46036.8|46049.3|46029.3|4
1740361920000|2025-02-24 01:52:00|46046.8|46026.8|46041.8|46021.8|46046.8|46026.8|46036.8|46016.8|0
1740361930000|2025-02-24 01:52:10|46044.3|46024.3|46054.3|46034.3|46054.3|46034.3|46044.3|46024.3|0
1740361940000|2025-02-24 01:52:20|46056.7|46036.7|46051.8|46031.8|46056.7|46036.7|46051.8|46031.8|1
1740361950000|2025-02-24 01:52:30|46049.3|46029.3|46039.3|46019.3|46049.3|46029.3|46039.3|46019.3|0
1740361960000|2025-02-24 01:52:40|46036.8|46016.8|46031.8|46011.8|46039.3|46019.3|46031.8|46011.8|1
1740361970000|2025-02-24 01:52:50|46034.3|46014.3|46029.3|46009.3|46034.3|46014.3|46024.4|46004.4|0
1740361980000|2025-02-24 01:53:00|46031.8|46011.8|46039.3|46019.3|46039.3|46019.3|46031.8|46011.8|0
1740361990000|2025-02-24 01:53:10|46036.8|46016.8|46044.3|46024.3|46044.3|46024.3|46036.8|46016.8|0
1740362000000|2025-02-24 01:53:20|46046.8|46026.8|46049.3|46029.3|46049.3|46029.3|46044.3|46024.3|1
1740362010000|2025-02-24 01:53:30|46049.4|46029.4|46049.3|46029.3|46051.9|46031.9|46049.3|46029.3|2
1740362020000|2025-02-24 01:53:40|46051.8|46031.8|46051.8|46031.8|46054.3|46034.3|46049.4|46029.4|1
1740362030000|2025-02-24 01:53:50|46054.3|46034.3|46064.4|46044.4|46064.4|46044.4|46054.3|46034.3|0
1740362040000|2025-02-24 01:54:00|46061.9|46041.9|46079.3|46059.3|46084.3|46064.3|46061.9|46041.9|3
1740362050000|2025-02-24 01:54:10|46074.4|46054.4|46066.9|46046.9|46074.4|46054.4|46066.9|46046.9|1
1740362060000|2025-02-24 01:54:20|46066.8|46046.8|46064.3|46044.3|46069.3|46049.3|46064.3|46044.3|0
1740362070000|2025-02-24 01:54:30|46061.9|46041.9|46059.4|46039.4|46064.3|46044.3|46059.3|46039.3|0
1740362080000|2025-02-24 01:54:40|46061.9|46041.9|46059.4|46039.4|46061.9|46041.9|46059.4|46039.4|0
1740362090000|2025-02-24 01:54:50|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|2
1740362100000|2025-02-24 01:55:00|46051.9|46031.9|46046.9|46026.9|46051.9|46031.9|46046.9|46026.9|2
1740362110000|2025-02-24 01:55:10|46046.8|46026.8|46041.9|46021.9|46046.8|46026.8|46041.9|46021.9|0
1740362120000|2025-02-24 01:55:20|46044.4|46024.4|46041.9|46021.9|46044.4|46024.4|46041.9|46021.9|1
1740362130000|2025-02-24 01:55:30|46044.4|46024.4|46049.4|46029.4|46049.4|46029.4|46044.4|46024.4|0
1740362140000|2025-02-24 01:55:40|46046.9|46026.9|46056.9|46036.9|46056.9|46036.9|46044.4|46024.4|1
1740362150000|2025-02-24 01:55:50|46059.3|46039.3|46064.4|46044.4|46066.9|46046.9|46056.9|46036.9|1
1740362160000|2025-02-24 01:56:00|46066.9|46046.9|46064.4|46044.4|46066.9|46046.9|46064.4|46044.4|1
1740362170000|2025-02-24 01:56:10|46064.3|46044.3|46059.3|46039.3|46064.3|46044.3|46059.3|46039.3|1
1740362180000|2025-02-24 01:56:20|46056.8|46036.8|46051.8|46031.8|46056.8|46036.8|46051.8|46031.8|1
1740362190000|2025-02-24 01:56:30|46051.9|46031.9|46046.9|46026.9|46054.3|46034.3|46046.9|46026.9|0
1740362200000|2025-02-24 01:56:40|46049.3|46029.3|46049.4|46029.4|46051.9|46031.9|46049.3|46029.3|0
1740362210000|2025-02-24 01:56:50|46046.9|46026.9|46044.4|46024.4|46046.9|46026.9|46044.4|46024.4|1
1740362220000|2025-02-24 01:57:00|46041.9|46021.9|46039.4|46019.4|46044.4|46024.4|46039.4|46019.4|0
1740362230000|2025-02-24 01:57:10|46039.3|46019.3|46034.4|46014.4|46039.3|46019.3|46034.3|46014.3|0
1740362240000|2025-02-24 01:57:20|46039.3|46019.3|46039.4|46019.4|46039.4|46019.4|46036.9|46016.9|2
1740362250000|2025-02-24 01:57:30|46039.3|46019.3|46039.3|46019.3|46044.3|46024.3|46039.3|46019.3|1
1740362260000|2025-02-24 01:57:40|46039.4|46019.4|46039.3|46019.3|46041.9|46021.9|46039.3|46019.3|0
1740362270000|2025-02-24 01:57:50|46039.4|46019.4|46041.9|46021.9|46041.9|46021.9|46039.4|46019.4|0
1740362280000|2025-02-24 01:58:00|46044.3|46024.3|46046.8|46026.8|46049.3|46029.3|46044.3|46024.3|2
1740362290000|2025-02-24 01:58:10|46049.3|46029.3|46054.3|46034.3|46054.4|46034.4|46046.8|46026.8|1
1740362300000|2025-02-24 01:58:20|46056.8|46036.8|46051.8|46031.8|46056.8|46036.8|46051.8|46031.8|1
1740362310000|2025-02-24 01:58:30|46046.9|46026.9|46039.3|46019.3|46046.9|46026.9|46039.3|46019.3|3
1740362320000|2025-02-24 01:58:40|46041.8|46021.8|46049.4|46029.4|46049.4|46029.4|46039.4|46019.4|0
1740362330000|2025-02-24 01:58:50|46049.3|46029.3|46046.9|46026.9|46049.3|46029.3|46044.4|46024.4|1
1740362340000|2025-02-24 01:59:00|46049.3|46029.3|46044.3|46024.3|46049.3|46029.3|46034.4|46014.4|3
1740362350000|2025-02-24 01:59:10|46046.8|46026.8|46044.3|46024.3|46049.3|46029.3|46044.3|46024.3|0
1740362360000|2025-02-24 01:59:20|46039.4|46019.4|46036.9|46016.9|46039.4|46019.4|46036.9|46016.9|0
1740362370000|2025-02-24 01:59:30|46039.4|46019.4|46029.4|46009.4|46039.4|46019.4|46029.4|46009.4|3
1740362380000|2025-02-24 01:59:40|46026.9|46006.9|46029.4|46009.4|46029.4|46009.4|46024.4|46004.4|0
1740362390000|2025-02-24 01:59:50|46026.9|46006.9|46019.4|45999.4|46029.4|46009.4|46019.4|45999.4|1
1740362400000|2025-02-24 02:00:00|46016.9|45996.9|46009.3|45989.3|46016.9|45996.9|45996.8|45976.8|5
1740362410000|2025-02-24 02:00:10|46011.8|45991.8|46004.4|45984.4|46014.3|45994.3|46004.4|45984.4|2
1740362420000|2025-02-24 02:00:20|46006.8|45986.8|46004.3|45984.3|46006.9|45986.9|45999.4|45979.4|1
1740362430000|2025-02-24 02:00:30|46001.8|45981.8|46001.8|45981.8|46004.3|45984.3|45999.3|45979.3|3
1740362440000|2025-02-24 02:00:40|45999.3|45979.3|45994.3|45974.3|45999.3|45979.3|45989.3|45969.3|3
1740362450000|2025-02-24 02:00:50|45996.8|45976.8|45994.3|45974.3|45999.3|45979.3|45994.3|45974.3|0
1740362460000|2025-02-24 02:01:00|45991.8|45971.8|45994.3|45974.3|45999.3|45979.3|45991.8|45971.8|1
1740362470000|2025-02-24 02:01:10|45991.9|45971.9|45994.3|45974.3|45994.3|45974.3|45991.9|45971.9|0
1740362480000|2025-02-24 02:01:20|45991.8|45971.8|45989.3|45969.3|45991.8|45971.8|45986.8|45966.8|0
1740362490000|2025-02-24 02:01:30|45991.8|45971.8|46001.8|45981.8|46004.3|45984.3|45991.8|45971.8|3
1740362500000|2025-02-24 02:01:40|45999.4|45979.4|46004.3|45984.3|46004.3|45984.3|45999.3|45979.3|1
1740362510000|2025-02-24 02:01:50|46009.3|45989.3|46004.3|45984.3|46009.3|45989.3|46004.3|45984.3|1
1740362520000|2025-02-24 02:02:00|46006.8|45986.8|45996.8|45976.8|46006.8|45986.8|45996.8|45976.8|4
1740362530000|2025-02-24 02:02:10|45994.3|45974.3|45979.3|45959.3|45994.3|45974.3|45979.3|45959.3|4
1740362540000|2025-02-24 02:02:20|45974.3|45954.3|45966.9|45946.9|45974.4|45954.4|45966.9|45946.9|5
1740362550000|2025-02-24 02:02:30|45966.8|45946.8|45951.8|45931.8|45966.8|45946.8|45949.4|45929.4|3
1740362560000|2025-02-24 02:02:40|45949.4|45929.4|45951.8|45931.8|45951.8|45931.8|45939.4|45919.4|4
1740362570000|2025-02-24 02:02:50|45956.8|45936.8|45964.3|45944.3|45964.3|45944.3|45956.8|45936.8|1
1740362580000|2025-02-24 02:03:00|45959.3|45939.3|45949.3|45929.3|45964.3|45944.3|45936.9|45916.9|10
1740362590000|2025-02-24 02:03:10|45951.8|45931.8|45949.3|45929.3|45951.8|45931.8|45949.3|45929.3|2
1740362600000|2025-02-24 02:03:20|45946.8|45926.8|45939.3|45919.3|45946.8|45926.8|45939.3|45919.3|1
1740362610000|2025-02-24 02:03:30|45936.8|45916.8|45941.8|45921.8|45941.8|45921.8|45936.8|45916.8|0
1740362620000|2025-02-24 02:03:40|45936.8|45916.8|45936.8|45916.8|45939.4|45919.4|45936.8|45916.8|1
1740362630000|2025-02-24 02:03:50|45934.3|45914.3|45934.3|45914.3|45939.3|45919.3|45934.3|45914.3|1
1740362640000|2025-02-24 02:04:00|45936.8|45916.8|45944.3|45924.3|45944.3|45924.3|45934.3|45914.3|1
1740362650000|2025-02-24 02:04:10|45944.4|45924.4|45954.3|45934.3|45954.3|45934.3|45944.4|45924.4|3
1740362660000|2025-02-24 02:04:20|45959.3|45939.3|45964.3|45944.3|45964.3|45944.3|45954.3|45934.3|1
1740362670000|2025-02-24 02:04:30|45961.8|45941.8|45964.3|45944.3|45964.3|45944.3|45961.8|45941.8|2
1740362680000|2025-02-24 02:04:40|45961.8|45941.8|45964.3|45944.3|45964.3|45944.3|45959.3|45939.3|0
1740362690000|2025-02-24 02:04:50|45964.4|45944.4|45969.4|45949.4|45969.4|45949.4|45964.4|45944.4|3
1740362700000|2025-02-24 02:05:00|45974.3|45954.3|45979.3|45959.3|45979.3|45959.3|45969.4|45949.4|4
1740362710000|2025-02-24 02:05:10|45976.8|45956.8|45984.3|45964.3|45984.3|45964.3|45976.8|45956.8|1
1740362720000|2025-02-24 02:05:20|45984.4|45964.4|45999.4|45979.4|46001.8|45981.8|45984.4|45964.4|1
1740362730000|2025-02-24 02:05:30|46004.3|45984.3|45989.3|45969.3|46004.3|45984.3|45989.3|45969.3|2
1740362740000|2025-02-24 02:05:40|45984.4|45964.4|45986.9|45966.9|45989.4|45969.4|45984.4|45964.4|0
1740362750000|2025-02-24 02:05:50|45989.3|45969.3|45989.4|45969.4|45989.4|45969.4|45986.9|45966.9|1
1740362760000|2025-02-24 02:06:00|45986.9|45966.9|45994.3|45974.3|45999.3|45979.3|45986.9|45966.9|6
1740362770000|2025-02-24 02:06:10|45994.4|45974.4|45999.4|45979.4|45999.4|45979.4|45994.4|45974.4|0
1740362780000|2025-02-24 02:06:20|45999.3|45979.3|45994.4|45974.4|45999.3|45979.3|45994.4|45974.4|0
1740362790000|2025-02-24 02:06:30|45996.9|45976.9|45999.3|45979.3|45999.4|45979.4|45994.4|45974.4|1
1740362800000|2025-02-24 02:06:40|45999.4|45979.4|46004.4|45984.4|46006.8|45986.8|45999.3|45979.3|2
1740362810000|2025-02-24 02:06:50|46006.9|45986.9|46009.3|45989.3|46009.3|45989.3|46006.9|45986.9|0
1740362820000|2025-02-24 02:07:00|46011.9|45991.9|46026.9|46006.9|46026.9|46006.9|46011.9|45991.9|3
1740362830000|2025-02-24 02:07:10|46029.3|46009.3|46024.4|46004.4|46029.4|46009.4|46024.4|46004.4|1
1740362840000|2025-02-24 02:07:20|46026.9|46006.9|46026.9|46006.9|46029.4|46009.4|46024.4|46004.4|0
1740362850000|2025-02-24 02:07:30|46024.4|46004.4|46016.9|45996.9|46026.9|46006.9|46014.4|45994.4|2
1740362860000|2025-02-24 02:07:40|46014.4|45994.4|46016.9|45996.9|46019.4|45999.4|46014.4|45994.4|3
1740362870000|2025-02-24 02:07:50|46014.4|45994.4|46019.4|45999.4|46019.4|45999.4|46014.4|45994.4|0
1740362880000|2025-02-24 02:08:00|46014.4|45994.4|46024.4|46004.4|46024.4|46004.4|46011.9|45991.9|1
1740362890000|2025-02-24 02:08:10|46021.9|46001.9|46011.9|45991.9|46021.9|46001.9|46011.9|45991.9|1
1740362900000|2025-02-24 02:08:20|46014.4|45994.4|46009.4|45989.4|46014.4|45994.4|46009.4|45989.4|1
1740362910000|2025-02-24 02:08:30|46011.9|45991.9|46014.4|45994.4|46014.4|45994.4|46009.4|45989.4|1
1740362920000|2025-02-24 02:08:40|46016.9|45996.9|46009.4|45989.4|46016.9|45996.9|46009.4|45989.4|1
1740362930000|2025-02-24 02:08:50|46011.9|45991.9|46024.4|46004.4|46026.9|46006.9|46011.9|45991.9|0
1740362940000|2025-02-24 02:09:00|46021.9|46001.9|46014.4|45994.4|46024.4|46004.4|46011.9|45991.9|0
1740362950000|2025-02-24 02:09:10|46014.5|45994.5|46014.4|45994.4|46016.9|45996.9|46014.4|45994.4|1
1740362960000|2025-02-24 02:09:20|46011.9|45991.9|46019.4|45999.4|46019.4|45999.4|46011.9|45991.9|2
1740362970000|2025-02-24 02:09:30|46021.9|46001.9|46026.9|46006.9|46029.4|46009.4|46021.9|46001.9|0
1740362980000|2025-02-24 02:09:40|46024.4|46004.4|46024.4|46004.4|46029.4|46009.4|46024.4|46004.4|0
1740362990000|2025-02-24 02:09:50|46026.9|46006.9|46019.4|45999.4|46029.4|46009.4|46019.4|45999.4|2
1740363000000|2025-02-24 02:10:00|46021.9|46001.9|46014.4|45994.4|46021.9|46001.9|46006.9|45986.9|1
1740363010000|2025-02-24 02:10:10|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|46014.4|45994.4|0
1740363020000|2025-02-24 02:10:20|46014.4|45994.4|46016.9|45996.9|46021.9|46001.9|46014.4|45994.4|0
1740363030000|2025-02-24 02:10:30|46019.4|45999.4|46019.4|45999.4|46024.4|46004.4|46016.9|45996.9|0
1740363040000|2025-02-24 02:10:40|46021.9|46001.9|46019.4|45999.4|46024.4|46004.4|46019.4|45999.4|0
1740363050000|2025-02-24 02:10:50|46021.9|46001.9|46024.5|46004.5|46029.4|46009.4|46021.9|46001.9|2
1740363060000|2025-02-24 02:11:00|46029.4|46009.4|46027|46007|46029.4|46009.4|46024.4|46004.4|2
1740363070000|2025-02-24 02:11:10|46034.5|46014.5|46034.5|46014.5|46034.5|46014.5|46032|46012|2
1740363080000|2025-02-24 02:11:20|46036.9|46016.9|46039.5|46019.5|46039.5|46019.5|46034.5|46014.5|0
1740363090000|2025-02-24 02:11:30|46042|46022|46039.5|46019.5|46042|46022|46039.5|46019.5|2
1740363100000|2025-02-24 02:11:40|46037|46017|46039.5|46019.5|46039.5|46019.5|46034.5|46014.5|1
1740363110000|2025-02-24 02:11:50|46036.9|46016.9|46037|46017|46039.5|46019.5|46034.5|46014.5|0
1740363120000|2025-02-24 02:12:00|46039.5|46019.5|46049.5|46029.5|46052|46032|46039.5|46019.5|2
1740363130000|2025-02-24 02:12:10|46051.9|46031.9|46051.9|46031.9|46054.5|46034.5|46051.9|46031.9|1
1740363140000|2025-02-24 02:12:20|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|0
1740363150000|2025-02-24 02:12:30|46056.9|46036.9|46054.4|46034.4|46056.9|46036.9|46054.4|46034.4|2
1740363160000|2025-02-24 02:12:40|46054.5|46034.5|46054.4|46034.4|46061.9|46041.9|46054.4|46034.4|0
1740363170000|2025-02-24 02:12:50|46059.4|46039.4|46059.4|46039.4|46059.4|46039.4|46054.4|46034.4|0
1740363180000|2025-02-24 02:13:00|46056.9|46036.9|46049.4|46029.4|46056.9|46036.9|46049.4|46029.4|0
1740363200000|2025-02-24 02:13:20|46051.9|46031.9|46059.4|46039.4|46059.4|46039.4|46051.9|46031.9|2
1740363210000|2025-02-24 02:13:30|46059.5|46039.5|46051.9|46031.9|46061.9|46041.9|46049.4|46029.4|4
1740363220000|2025-02-24 02:13:40|46052|46032|46056.9|46036.9|46059.5|46039.5|46051.9|46031.9|0
1740363230000|2025-02-24 02:13:50|46059.4|46039.4|46061.9|46041.9|46064.4|46044.4|46059.4|46039.4|8
1740363240000|2025-02-24 02:14:00|46064.4|46044.4|46074.4|46054.4|46074.4|46054.4|46059.5|46039.5|2
1740363250000|2025-02-24 02:14:10|46071.9|46051.9|46079.5|46059.5|46079.5|46059.5|46071.9|46051.9|2
1740363260000|2025-02-24 02:14:20|46081.9|46061.9|46096.9|46076.9|46104.4|46084.4|46081.9|46061.9|1
1740363270000|2025-02-24 02:14:30|46099.4|46079.4|46094.5|46074.5|46099.4|46079.4|46094.5|46074.5|0
1740363280000|2025-02-24 02:14:40|46094.4|46074.4|46089.5|46069.5|46094.4|46074.4|46089.4|46069.4|2
1740363290000|2025-02-24 02:14:50|46089.4|46069.4|46084.5|46064.5|46089.4|46069.4|46084.5|46064.5|0
1740363300000|2025-02-24 02:15:00|46087|46067|46084.4|46064.4|46089.4|46069.4|46084.4|46064.4|4
1740363310000|2025-02-24 02:15:10|46086.9|46066.9|46084.4|46064.4|46086.9|46066.9|46084.4|46064.4|1
1740363320000|2025-02-24 02:15:20|46081.9|46061.9|46079.4|46059.4|46081.9|46061.9|46076.9|46056.9|1
1740363330000|2025-02-24 02:15:30|46076.9|46056.9|46079.4|46059.4|46081.9|46061.9|46074.4|46054.4|0
1740363340000|2025-02-24 02:15:40|46076.9|46056.9|46066.9|46046.9|46076.9|46056.9|46066.9|46046.9|0
1740363350000|2025-02-24 02:15:50|46064.4|46044.4|46066.9|46046.9|46066.9|46046.9|46062|46042|0
1740363360000|2025-02-24 02:16:00|46069.4|46049.4|46084.4|46064.4|46084.4|46064.4|46069.4|46049.4|0
1740363370000|2025-02-24 02:16:10|46079.4|46059.4|46084.4|46064.4|46084.4|46064.4|46079.4|46059.4|0
1740363380000|2025-02-24 02:16:20|46081.9|46061.9|46084.4|46064.4|46084.4|46064.4|46079.4|46059.4|1
1740363390000|2025-02-24 02:16:30|46086.9|46066.9|46084.4|46064.4|46086.9|46066.9|46084.4|46064.4|0
1740363400000|2025-02-24 02:16:40|46086.9|46066.9|46084.5|46064.5|46086.9|46066.9|46084.4|46064.4|0
1740363410000|2025-02-24 02:16:50|46084.4|46064.4|46084.4|46064.4|46084.4|46064.4|46079.5|46059.5|0
1740363420000|2025-02-24 02:17:00|46084.5|46064.5|46086.9|46066.9|46086.9|46066.9|46084.5|46064.5|0
1740363430000|2025-02-24 02:17:10|46084.5|46064.5|46089.4|46069.4|46089.4|46069.4|46084.5|46064.5|0
1740363440000|2025-02-24 02:17:20|46087|46067|46089.5|46069.5|46089.5|46069.5|46087|46067|1
1740363450000|2025-02-24 02:17:30|46087|46067|46089.5|46069.5|46089.5|46069.5|46087|46067|0
1740363460000|2025-02-24 02:17:40|46087|46067|46087|46067|46087|46067|46084.5|46064.5|0
1740363470000|2025-02-24 02:17:50|46086.9|46066.9|46084.5|46064.5|46087|46067|46084.5|46064.5|1
1740363480000|2025-02-24 02:18:00|46087|46067|46084.5|46064.5|46089.5|46069.5|46084.5|46064.5|1
1740363490000|2025-02-24 02:18:10|46082|46062|46072|46052|46082|46062|46069.5|46049.5|1
1740363500000|2025-02-24 02:18:20|46074.5|46054.5|46074.4|46054.4|46074.5|46054.5|46072|46052|0
1740363510000|2025-02-24 02:18:30|46074.5|46054.5|46082|46062|46082|46062|46074.4|46054.4|3
1740363520000|2025-02-24 02:18:40|46087|46067|46087|46067|46087|46067|46087|46067|0
1740363530000|2025-02-24 02:18:50|46089.5|46069.5|46089.5|46069.5|46089.5|46069.5|46089.5|46069.5|0
1740363540000|2025-02-24 02:19:00|46087|46067|46089.5|46069.5|46089.5|46069.5|46087|46067|1
1740363550000|2025-02-24 02:19:10|46087|46067|46087|46067|46089.5|46069.5|46087|46067|0
1740363560000|2025-02-24 02:19:20|46089.4|46069.4|46087|46067|46089.4|46069.4|46087|46067|0
1740363570000|2025-02-24 02:19:30|46089.4|46069.4|46087|46067|46089.5|46069.5|46087|46067|0
1740363580000|2025-02-24 02:19:40|46084.5|46064.5|46084.5|46064.5|46084.5|46064.5|46084.5|46064.5|0
1740363590000|2025-02-24 02:19:50|46079.5|46059.5|46079.5|46059.5|46079.5|46059.5|46079.5|46059.5|0
1740363600000|2025-02-24 02:20:00|46074.5|46054.5|46069.5|46049.5|46074.5|46054.5|46069.5|46049.5|0
1740363620000|2025-02-24 02:20:20|46074.5|46054.5|46077|46057|46077|46057|46074.5|46054.5|0
1740363630000|2025-02-24 02:20:30|46079.4|46059.4|46079.5|46059.5|46079.5|46059.5|46077|46057|0
1740363640000|2025-02-24 02:20:40|46082|46062|46082|46062|46084.5|46064.5|46082|46062|1
1740363650000|2025-02-24 02:20:50|46084.5|46064.5|46084.5|46064.5|46084.5|46064.5|46084.5|46064.5|1
1740363660000|2025-02-24 02:21:00|46087|46067|46087|46067|46087|46067|46084.5|46064.5|0
1740363670000|2025-02-24 02:21:10|46084.5|46064.5|46082|46062|46084.5|46064.5|46082|46062|0
1740363680000|2025-02-24 02:21:20|46084.5|46064.5|46087|46067|46087|46067|46084.5|46064.5|1
1740363690000|2025-02-24 02:21:30|46084.5|46064.5|46089.5|46069.5|46089.5|46069.5|46084.5|46064.5|3
1740363700000|2025-02-24 02:21:40|46092|46072|46089.5|46069.5|46094.5|46074.5|46089.5|46069.5|1
1740363710000|2025-02-24 02:21:50|46092|46072|46092|46072|46094.5|46074.5|46089.5|46069.5|0
1740363720000|2025-02-24 02:22:00|46094.5|46074.5|46094.5|46074.5|46096.9|46076.9|46092|46072|1
1740363730000|2025-02-24 02:22:10|46097|46077|46099.5|46079.5|46099.5|46079.5|46094.5|46074.5|1
1740363740000|2025-02-24 02:22:20|46099.4|46079.4|46102|46082|46102|46082|46099.4|46079.4|0
1740363750000|2025-02-24 02:22:30|46104.5|46084.5|46107|46087|46107|46087|46102|46082|1
1740363760000|2025-02-24 02:22:40|46104.5|46084.5|46102|46082|46104.5|46084.5|46102|46082|0
1740363770000|2025-02-24 02:22:50|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|46099.5|46079.5|0
1740363780000|2025-02-24 02:23:00|46102|46082|46102|46082|46104.5|46084.5|46102|46082|0
1740363790000|2025-02-24 02:23:10|46104.5|46084.5|46102|46082|46104.5|46084.5|46099.5|46079.5|1
1740363800000|2025-02-24 02:23:20|46099.5|46079.5|46102|46082|46104.5|46084.5|46099.5|46079.5|0
1740363810000|2025-02-24 02:23:30|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|46102|46082|0
1740363820000|2025-02-24 02:23:40|46107|46087|46104.5|46084.5|46107|46087|46104.5|46084.5|0
1740363830000|2025-02-24 02:23:50|46102|46082|46097|46077|46102|46082|46097|46077|0
1740363840000|2025-02-24 02:24:00|46089.5|46069.5|46092|46072|46092|46072|46089.5|46069.5|4
1740363850000|2025-02-24 02:24:10|46089.5|46069.5|46089.5|46069.5|46089.5|46069.5|46089.5|46069.5|0
1740363860000|2025-02-24 02:24:20|46092|46072|46089.5|46069.5|46092|46072|46089.5|46069.5|0
1740363870000|2025-02-24 02:24:30|46087|46067|46079.5|46059.5|46087|46067|46079.5|46059.5|0
1740363880000|2025-02-24 02:24:40|46082|46062|46082|46062|46082|46062|46082|46062|0
1740363890000|2025-02-24 02:24:50|46079.5|46059.5|46074.5|46054.5|46082|46062|46074.5|46054.5|1
1740363900000|2025-02-24 02:25:00|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|46069.5|46049.5|1
1740363910000|2025-02-24 02:25:10|46074.5|46054.5|46074.5|46054.5|46074.5|46054.5|46069.5|46049.5|0
1740363920000|2025-02-24 02:25:20|46072|46052|46066.9|46046.9|46072|46052|46066.9|46046.9|0
1740363930000|2025-02-24 02:25:30|46067|46047|46066.9|46046.9|46067|46047|46064.5|46044.5|0
1740363940000|2025-02-24 02:25:40|46064.5|46044.5|46067|46047|46067|46047|46062|46042|1
1740363950000|2025-02-24 02:25:50|46069.5|46049.5|46081.9|46061.9|46081.9|46061.9|46069.5|46049.5|0
1740363960000|2025-02-24 02:26:00|46082|46062|46094.4|46074.4|46094.4|46074.4|46082|46062|1
1740363970000|2025-02-24 02:26:10|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|46092|46072|0
1740363980000|2025-02-24 02:26:20|46089.5|46069.5|46092|46072|46092|46072|46089.5|46069.5|1
1740363990000|2025-02-24 02:26:30|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|0
1740364000000|2025-02-24 02:26:40|46099.5|46079.5|46094.5|46074.5|46099.5|46079.5|46094.5|46074.5|0
1740364010000|2025-02-24 02:26:50|46097|46077|46097|46077|46099.5|46079.5|46097|46077|0
1740364020000|2025-02-24 02:27:00|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|0
1740364030000|2025-02-24 02:27:10|46092|46072|46092|46072|46092|46072|46091.9|46071.9|0
1740364040000|2025-02-24 02:27:20|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|0
1740364050000|2025-02-24 02:27:30|46089.5|46069.5|46089.5|46069.5|46092|46072|46089.5|46069.5|0
1740364060000|2025-02-24 02:27:40|46087|46067|46089.5|46069.5|46089.5|46069.5|46087|46067|0
1740364070000|2025-02-24 02:27:50|46087|46067|46089.5|46069.5|46089.5|46069.5|46087|46067|2
1740364080000|2025-02-24 02:28:00|46087|46067|46089.5|46069.5|46089.5|46069.5|46086.9|46066.9|0
1740364090000|2025-02-24 02:28:10|46087|46067|46087|46067|46089.5|46069.5|46087|46067|0
1740364100000|2025-02-24 02:28:20|46089.5|46069.5|46089.5|46069.5|46092|46072|46087|46067|0
1740364110000|2025-02-24 02:28:30|46091.9|46071.9|46094.5|46074.5|46097|46077|46089.5|46069.5|1
1740364120000|2025-02-24 02:28:40|46097|46077|46097|46077|46097|46077|46097|46077|0
1740364130000|2025-02-24 02:28:50|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|46094.5|46074.5|1
1740364140000|2025-02-24 02:29:00|46097|46077|46097|46077|46097|46077|46097|46077|0
1740364150000|2025-02-24 02:29:10|46099.5|46079.5|46099.5|46079.5|46099.5|46079.5|46097|46077|0
1740364160000|2025-02-24 02:29:20|46097|46077|46099.5|46079.5|46099.5|46079.5|46094.5|46074.5|2
1740364170000|2025-02-24 02:29:30|46102|46082|46104.5|46084.5|46104.5|46084.5|46102|46082|1
1740364180000|2025-02-24 02:29:40|46102|46082|46099.5|46079.5|46104.5|46084.5|46099.5|46079.5|1
1740364200000|2025-02-24 02:30:00|46097|46077|46122|46102|46122|46102|46097|46077|8
1740364210000|2025-02-24 02:30:10|46124.5|46104.5|46127|46107|46127|46107|46122|46102|6
1740364220000|2025-02-24 02:30:20|46122|46102|46109.5|46089.5|46122|46102|46109.5|46089.5|5
1740364230000|2025-02-24 02:30:30|46112|46092|46119.5|46099.5|46122|46102|46109.5|46089.5|2
1740364240000|2025-02-24 02:30:40|46122|46102|46109.5|46089.5|46122|46102|46104.6|46084.6|3
1740364250000|2025-02-24 02:30:50|46112|46092|46112|46092|46114.5|46094.5|46109.5|46089.5|0
1740364260000|2025-02-24 02:31:00|46109.5|46089.5|46102|46082|46109.5|46089.5|46099.5|46079.5|1
1740364270000|2025-02-24 02:31:10|46099.5|46079.5|46102|46082|46104.5|46084.5|46099.5|46079.5|0
1740364280000|2025-02-24 02:31:20|46099.5|46079.5|46102|46082|46102|46082|46099.5|46079.5|1
1740364290000|2025-02-24 02:31:30|46104.5|46084.5|46109.5|46089.5|46109.5|46089.5|46102|46082|0
1740364300000|2025-02-24 02:31:40|46112|46092|46112|46092|46112|46092|46112|46092|2
1740364310000|2025-02-24 02:31:50|46114.5|46094.5|46114.5|46094.5|46117|46097|46114.5|46094.5|0
1740364320000|2025-02-24 02:32:00|46117|46097|46109.5|46089.5|46119.5|46099.5|46104.5|46084.5|3
1740364330000|2025-02-24 02:32:10|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|46104.5|46084.5|0
1740364340000|2025-02-24 02:32:20|46102|46082|46097|46077|46102|46082|46097|46077|1
1740364350000|2025-02-24 02:32:30|46094.5|46074.5|46097|46077|46099.5|46079.5|46094.5|46074.5|1
1740364360000|2025-02-24 02:32:40|46097.1|46077.1|46097|46077|46099.5|46079.5|46097|46077|0
1740364370000|2025-02-24 02:32:50|46094.5|46074.5|46094.5|46074.5|46097|46077|46094.5|46074.5|0
1740364380000|2025-02-24 02:33:00|46097|46077|46094.5|46074.5|46097|46077|46094.5|46074.5|0
1740364390000|2025-02-24 02:33:10|46097|46077|46099.5|46079.5|46099.5|46079.5|46094.5|46074.5|1
1740364400000|2025-02-24 02:33:20|46104.5|46084.5|46109.5|46089.5|46109.5|46089.5|46104.5|46084.5|2
1740364410000|2025-02-24 02:33:30|46107|46087|46114.5|46094.5|46114.5|46094.5|46107|46087|0
1740364420000|2025-02-24 02:33:40|46117|46097|46117|46097|46117|46097|46114.5|46094.5|0
1740364430000|2025-02-24 02:33:50|46114.5|46094.5|46109.5|46089.5|46114.5|46094.5|46109.5|46089.5|4
1740364440000|2025-02-24 02:34:00|46114.5|46094.5|46109.5|46089.5|46117|46097|46109.5|46089.5|4
1740364450000|2025-02-24 02:34:10|46107.1|46087.1|46109.5|46089.5|46109.5|46089.5|46107|46087|0
1740364460000|2025-02-24 02:34:20|46107|46087|46112|46092|46112|46092|46104.6|46084.6|2
1740364470000|2025-02-24 02:34:30|46109.5|46089.5|46114.5|46094.5|46114.5|46094.5|46109.5|46089.5|0
1740364480000|2025-02-24 02:34:40|46117|46097|46122|46102|46122|46102|46112|46092|1
1740364490000|2025-02-24 02:34:50|46119.5|46099.5|46122|46102|46124.5|46104.5|46119.5|46099.5|0
1740364500000|2025-02-24 02:35:00|46124.5|46104.5|46122|46102|46127|46107|46119.5|46099.5|5
1740364510000|2025-02-24 02:35:10|46124.5|46104.5|46134.5|46114.5|46134.5|46114.5|46124.5|46104.5|3
1740364520000|2025-02-24 02:35:20|46139.4|46119.4|46144.5|46124.5|46149.5|46129.5|46139.4|46119.4|5
1740364530000|2025-02-24 02:35:30|46142|46122|46154.5|46134.5|46159.4|46139.4|46139.5|46119.5|2
1740364540000|2025-02-24 02:35:40|46149.5|46129.5|46149.5|46129.5|46149.5|46129.5|46149.5|46129.5|0
1740364550000|2025-02-24 02:35:50|46147|46127|46149.5|46129.5|46149.5|46129.5|46144.5|46124.5|0
1740364560000|2025-02-24 02:36:00|46147|46127|46149.5|46129.5|46149.5|46129.5|46144.5|46124.5|1
1740364570000|2025-02-24 02:36:10|46152|46132|46157|46137|46157|46137|46149.5|46129.5|1
1740364580000|2025-02-24 02:36:20|46154.5|46134.5|46159.5|46139.5|46159.5|46139.5|46154.5|46134.5|1
1740364590000|2025-02-24 02:36:30|46162|46142|46167|46147|46167|46147|46162|46142|2
1740364600000|2025-02-24 02:36:40|46164.5|46144.5|46159.5|46139.5|46164.5|46144.5|46154.5|46134.5|5
1740364610000|2025-02-24 02:36:50|46161.9|46141.9|46169.5|46149.5|46172|46152|46161.9|46141.9|3
1740364620000|2025-02-24 02:37:00|46172|46152|46177|46157|46179.5|46159.5|46169.5|46149.5|1
1740364630000|2025-02-24 02:37:10|46174.5|46154.5|46179.5|46159.5|46179.5|46159.5|46174.5|46154.5|1
1740364640000|2025-02-24 02:37:20|46177|46157|46174.5|46154.5|46177|46157|46174.5|46154.5|1
1740364650000|2025-02-24 02:37:30|46172|46152|46162|46142|46174.5|46154.5|46162|46142|4
1740364660000|2025-02-24 02:37:40|46161.9|46141.9|46164.4|46144.4|46164.4|46144.4|46157|46137|1
1740364670000|2025-02-24 02:37:50|46166.9|46146.9|46169.5|46149.5|46172|46152|46166.9|46146.9|2
1740364680000|2025-02-24 02:38:00|46172|46152|46174.5|46154.5|46174.5|46154.5|46169.5|46149.5|1
1740364690000|2025-02-24 02:38:10|46177|46157|46179.5|46159.5|46179.5|46159.5|46174.5|46154.5|0
1740364700000|2025-02-24 02:38:20|46177|46157|46179.5|46159.5|46179.5|46159.5|46177|46157|0
1740364710000|2025-02-24 02:38:30|46177|46157|46182|46162|46182|46162|46177|46157|1
1740364720000|2025-02-24 02:38:40|46179.5|46159.5|46177|46157|46179.5|46159.5|46174.5|46154.5|2
1740364730000|2025-02-24 02:38:50|46179.5|46159.5|46179.5|46159.5|46179.5|46159.5|46177|46157|0
1740364740000|2025-02-24 02:39:00|46177|46157|46179.5|46159.5|46179.5|46159.5|46177|46157|1
1740364750000|2025-02-24 02:39:10|46177|46157|46179.5|46159.5|46179.5|46159.5|46174.5|46154.5|5
1740364760000|2025-02-24 02:39:20|46182|46162|46182|46162|46182|46162|46179.5|46159.5|0
1740364770000|2025-02-24 02:39:30|46179.5|46159.5|46182|46162|46182|46162|46179.5|46159.5|2
1740364780000|2025-02-24 02:39:40|46179.5|46159.5|46184.5|46164.5|46194.5|46174.5|46179.5|46159.5|34
1740364790000|2025-02-24 02:39:50|46186.9|46166.9|46189.5|46169.5|46189.5|46169.5|46186.9|46166.9|0
1740364800000|2025-02-24 02:40:00|46192|46172|46192|46172|46192|46172|46189.5|46169.5|3
1740364810000|2025-02-24 02:40:10|46194.5|46174.5|46194.5|46174.5|46197|46177|46192|46172|3
1740364820000|2025-02-24 02:40:20|46192|46172|46189.5|46169.5|46192|46172|46187.1|46167.1|2
1740364830000|2025-02-24 02:40:30|46192|46172|46199.5|46179.5|46199.5|46179.5|46189.5|46169.5|2
1740364840000|2025-02-24 02:40:40|46197|46177|46194.5|46174.5|46197|46177|46192|46172|2
1740364850000|2025-02-24 02:40:50|46197|46177|46197|46177|46199.5|46179.5|46194.5|46174.5|0
1740364860000|2025-02-24 02:41:00|46194.5|46174.5|46197|46177|46197|46177|46192|46172|4
1740364870000|2025-02-24 02:41:10|46194.5|46174.5|46202|46182|46209.5|46189.5|46194.5|46174.5|3
1740364880000|2025-02-24 02:41:20|46204.5|46184.5|46209.5|46189.5|46209.5|46189.5|46204.5|46184.5|2
1740364890000|2025-02-24 02:41:30|46207|46187|46209.5|46189.5|46214.5|46194.5|46204.5|46184.5|1
1740364900000|2025-02-24 02:41:40|46212|46192|46204.5|46184.5|46212|46192|46204.5|46184.5|4
1740364910000|2025-02-24 02:41:50|46207|46187|46207|46187|46207|46187|46202|46182|1
1740364920000|2025-02-24 02:42:00|46209.5|46189.5|46204.5|46184.5|46209.5|46189.5|46202|46182|1
1740364930000|2025-02-24 02:42:10|46202|46182|46204.5|46184.5|46204.5|46184.5|46197|46177|5
1740364940000|2025-02-24 02:42:20|46202|46182|46204.5|46184.5|46204.5|46184.5|46202|46182|0
1740364950000|2025-02-24 02:42:30|46207|46187|46207|46187|46207|46187|46204.5|46184.5|1
1740364960000|2025-02-24 02:42:40|46209.5|46189.5|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|1
1740364970000|2025-02-24 02:42:50|46217|46197|46214.5|46194.5|46219.5|46199.5|46214.5|46194.5|1
1740364980000|2025-02-24 02:43:00|46217|46197|46222|46202|46222|46202|46214.5|46194.5|3
1740364990000|2025-02-24 02:43:10|46224.5|46204.5|46224.5|46204.5|46227|46207|46222|46202|3
1740365000000|2025-02-24 02:43:20|46222|46202|46214.5|46194.5|46222|46202|46214.5|46194.5|3
1740365010000|2025-02-24 02:43:30|46217|46197|46219.5|46199.5|46222|46202|46217|46197|1
1740365020000|2025-02-24 02:43:40|46217|46197|46219.5|46199.5|46219.5|46199.5|46217|46197|1
1740365030000|2025-02-24 02:43:50|46217|46197|46217|46197|46217|46197|46217|46197|2
1740365040000|2025-02-24 02:44:00|46214.5|46194.5|46214.5|46194.5|46217|46197|46214.5|46194.5|2
1740365050000|2025-02-24 02:44:10|||||||||1
1740365060000|2025-02-24 02:44:20|46217|46197|46214.5|46194.5|46217|46197|46209.5|46189.5|0
1740365070000|2025-02-24 02:44:30|46217|46197|46217|46197|46219.5|46199.5|46214.5|46194.5|0
1740365080000|2025-02-24 02:44:40|46214.5|46194.5|46214.5|46194.5|46214.5|46194.5|46214.5|46194.5|1
1740365090000|2025-02-24 02:44:50|46209.5|46189.5|46199.5|46179.5|46209.5|46189.5|46199.5|46179.5|1
1740365100000|2025-02-24 02:45:00|46202|46182|46199.5|46179.5|46202|46182|46199.5|46179.5|0
1740365110000|2025-02-24 02:45:10|46202|46182|46202|46182|46202|46182|46199.5|46179.5|0
1740365120000|2025-02-24 02:45:20|46199.5|46179.5|46202|46182|46204.5|46184.5|46199.5|46179.5|0
1740365130000|2025-02-24 02:45:30|46199.5|46179.5|46199.5|46179.5|46202|46182|46199.5|46179.5|0
1740365140000|2025-02-24 02:45:40|46202|46182|46199.5|46179.5|46202|46182|46199.5|46179.5|0
1740365150000|2025-02-24 02:45:50|46197|46177|46194.5|46174.5|46197|46177|46189.5|46169.5|0
1740365160000|2025-02-24 02:46:00|46197|46177|46199.5|46179.5|46199.5|46179.5|46192|46172|3
1740365170000|2025-02-24 02:46:10|46197|46177|46202|46182|46204.5|46184.5|46197|46177|2
1740365180000|2025-02-24 02:46:20|46204.5|46184.5|46199.5|46179.5|46204.5|46184.5|46199.5|46179.5|4
1740365190000|2025-02-24 02:46:30|46202|46182|46197|46177|46202|46182|46194.5|46174.5|1
1740365200000|2025-02-24 02:46:40|46199.5|46179.5|46209.5|46189.5|46209.5|46189.5|46199.5|46179.5|5
1740365220000|2025-02-24 02:47:00|46209.6|46189.6|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|0
1740365230000|2025-02-24 02:47:10|46217|46197|46219.5|46199.5|46224.5|46204.5|46214.5|46194.5|1
1740365240000|2025-02-24 02:47:20|46224.5|46204.5|46224.5|46204.5|46227|46207|46224.5|46204.5|0
1740365250000|2025-02-24 02:47:30|46227|46207|46224.5|46204.5|46227|46207|46224.5|46204.5|0
1740365260000|2025-02-24 02:47:40|46222|46202|46222|46202|46224.5|46204.5|46217|46197|0
1740365270000|2025-02-24 02:47:50|46224.5|46204.5|46227|46207|46227|46207|46222|46202|2
1740365280000|2025-02-24 02:48:00|46229.5|46209.5|46244.5|46224.5|46244.5|46224.5|46229.5|46209.5|10
1740365290000|2025-02-24 02:48:10|46242|46222|46244.5|46224.5|46244.5|46224.5|46239.5|46219.5|2
1740365300000|2025-02-24 02:48:20|46242|46222|46244.5|46224.5|46244.5|46224.5|46239.5|46219.5|0
1740365310000|2025-02-24 02:48:30|46239.6|46219.6|46239.5|46219.5|46244.5|46224.5|46239.5|46219.5|0
1740365320000|2025-02-24 02:48:40|46237|46217|46237|46217|46242|46222|46237|46217|2
1740365330000|2025-02-24 02:48:50|46227|46207|46219.5|46199.5|46227|46207|46219.5|46199.5|1
1740365340000|2025-02-24 02:49:00|46217.1|46197.1|46219.5|46199.5|46222|46202|46217|46197|0
1740365350000|2025-02-24 02:49:10|46222|46202|46227|46207|46229.5|46209.5|46219.5|46199.5|3
1740365360000|2025-02-24 02:49:20|46224.5|46204.5|46224.5|46204.5|46224.5|46204.5|46224.5|46204.5|1
1740365370000|2025-02-24 02:49:30|46222|46202|46222|46202|46222|46202|46222|46202|2
1740365380000|2025-02-24 02:49:40|46219.5|46199.5|46222|46202|46222|46202|46219.5|46199.5|0
1740365390000|2025-02-24 02:49:50|46219.5|46199.5|46222|46202|46222|46202|46219.5|46199.5|0
1740365400000|2025-02-24 02:50:00|46219.5|46199.5|46214.5|46194.5|46222|46202|46214.5|46194.5|3
1740365410000|2025-02-24 02:50:10|46212|46192|46207|46187|46214.5|46194.5|46207|46187|2
1740365420000|2025-02-24 02:50:20|46204.5|46184.5|46209.5|46189.5|46209.5|46189.5|46204.5|46184.5|1
1740365430000|2025-02-24 02:50:30|46207|46187|46209.5|46189.5|46209.5|46189.5|46204.5|46184.5|1
1740365440000|2025-02-24 02:50:40|46212|46192|46217|46197|46217|46197|46212|46192|2
1740365450000|2025-02-24 02:50:50|46219.5|46199.5|46219.5|46199.5|46224.5|46204.5|46217|46197|0
1740365460000|2025-02-24 02:51:00|46222|46202|46222|46202|46222.1|46202.1|46222|46202|0
1740365470000|2025-02-24 02:51:10|46224.5|46204.5|46227|46207|46229.5|46209.5|46224.5|46204.5|0
1740365480000|2025-02-24 02:51:20|46229.5|46209.5|46227|46207|46229.5|46209.5|46227|46207|2
1740365490000|2025-02-24 02:51:30|46229.5|46209.5|46229.5|46209.5|46229.5|46209.5|46229.5|46209.5|0
1740365500000|2025-02-24 02:51:40|46227|46207|46232|46212|46232|46212|46227|46207|0
1740365510000|2025-02-24 02:51:50|46234.5|46214.5|46239.6|46219.6|46239.6|46219.6|46234.5|46214.5|1
1740365520000|2025-02-24 02:52:00|46242.1|46222.1|46244.6|46224.6|46249.5|46229.5|46242.1|46222.1|3
1740365530000|2025-02-24 02:52:10|46247|46227|46244.6|46224.6|46249.5|46229.5|46244.5|46224.5|0
1740365540000|2025-02-24 02:52:20|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46244.5|46224.5|2
1740365550000|2025-02-24 02:52:30|46252.1|46232.1|46254.5|46234.5|46259.5|46239.5|46252.1|46232.1|3
1740365560000|2025-02-24 02:52:40|46254.6|46234.6|46257|46237|46257|46237|46252.1|46232.1|5
1740365570000|2025-02-24 02:52:50|46254.5|46234.5|46254.5|46234.5|46257|46237|46254.5|46234.5|1
1740365580000|2025-02-24 02:53:00|46254.6|46234.6|46262.1|46242.1|46262.1|46242.1|46254.6|46234.6|1
1740365590000|2025-02-24 02:53:10|46262|46242|46262|46242|46262|46242|46254.6|46234.6|4
1740365600000|2025-02-24 02:53:20|46262.1|46242.1|46264.5|46244.5|46264.6|46244.6|46262.1|46242.1|2
1740365610000|2025-02-24 02:53:30|46262.1|46242.1|46267.1|46247.1|46267.1|46247.1|46262.1|46242.1|1
1740365620000|2025-02-24 02:53:40|46264.5|46244.5|46264.5|46244.5|46267.1|46247.1|46262.1|46242.1|4
1740365630000|2025-02-24 02:53:50|46267|46247|46264.6|46244.6|46269.5|46249.5|46264.5|46244.5|1
1740365640000|2025-02-24 02:54:00|46264.5|46244.5|46252.1|46232.1|46264.5|46244.5|46252.1|46232.1|0
1740365650000|2025-02-24 02:54:10|46254.5|46234.5|46254.5|46234.5|46254.6|46234.6|46252.1|46232.1|1
1740365660000|2025-02-24 02:54:20|46252|46232|46244.5|46224.5|46252|46232|46244.5|46224.5|0
1740365670000|2025-02-24 02:54:30|46244.6|46224.6|46247.1|46227.1|46249.5|46229.5|46244.5|46224.5|2
1740365680000|2025-02-24 02:54:40|46249.5|46229.5|46249.5|46229.5|46249.5|46229.5|46249.5|46229.5|0
1740365690000|2025-02-24 02:54:50|46249.6|46229.6|46249.6|46229.6|46254.5|46234.5|46249.5|46229.5|0
1740365700000|2025-02-24 02:55:00|46252|46232|46249.5|46229.5|46259.5|46239.5|46249.5|46229.5|2
1740365710000|2025-02-24 02:55:10|46247.1|46227.1|46247|46227|46249.5|46229.5|46247|46227|0
1740365720000|2025-02-24 02:55:20|46244.6|46224.6|46234.5|46214.5|46247|46227|46234.5|46214.5|0
1740365730000|2025-02-24 02:55:30|46232.1|46212.1|46229.6|46209.6|46234.5|46214.5|46229.6|46209.6|1
1740365740000|2025-02-24 02:55:40|46227.1|46207.1|46229.5|46209.5|46229.6|46209.6|46224.5|46204.5|2
1740365750000|2025-02-24 02:55:50|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|0
1740365760000|2025-02-24 02:56:00|46234.6|46214.6|46234.5|46214.5|46234.6|46214.6|46234.5|46214.5|0
1740365770000|2025-02-24 02:56:10|46234.6|46214.6|46234.5|46214.5|46234.6|46214.6|46234.5|46214.5|0
1740365780000|2025-02-24 02:56:20|46232|46212|46232.1|46212.1|46232.1|46212.1|46232|46212|0
1740365790000|2025-02-24 02:56:30|46234.6|46214.6|46232.1|46212.1|46234.6|46214.6|46232.1|46212.1|0
1740365800000|2025-02-24 02:56:40|46234.5|46214.5|46229.6|46209.6|46234.5|46214.5|46229.6|46209.6|0
1740365810000|2025-02-24 02:56:50|46234.5|46214.5|46229.6|46209.6|46234.5|46214.5|46229.6|46209.6|0
1740365820000|2025-02-24 02:57:00|46232|46212|46234.6|46214.6|46234.6|46214.6|46229.6|46209.6|1
1740365830000|2025-02-24 02:57:10|46234.5|46214.5|46239.5|46219.5|46239.5|46219.5|46234.5|46214.5|0
1740365840000|2025-02-24 02:57:20|46237|46217|46232.1|46212.1|46237.1|46217.1|46229.6|46209.6|2
1740365850000|2025-02-24 02:57:30|46229.6|46209.6|46224.6|46204.6|46229.6|46209.6|46224.6|46204.6|0
1740365870000|2025-02-24 02:57:50|46227.1|46207.1|46224.5|46204.5|46229.6|46209.6|46224.5|46204.5|0
1740365880000|2025-02-24 02:58:00|46224.6|46204.6|46219.6|46199.6|46224.6|46204.6|46219.6|46199.6|0
1740365890000|2025-02-24 02:58:10|46217.1|46197.1|46224.5|46204.5|46224.6|46204.6|46217.1|46197.1|1
1740365900000|2025-02-24 02:58:20|46222.1|46202.1|46207.1|46187.1|46222.1|46202.1|46207.1|46187.1|1
1740365910000|2025-02-24 02:58:30|46209.6|46189.6|46204.6|46184.6|46209.6|46189.6|46204.6|46184.6|2
1740365920000|2025-02-24 02:58:40|46207|46187|46204.5|46184.5|46207.1|46187.1|46204.5|46184.5|1
1740365930000|2025-02-24 02:58:50|46204.6|46184.6|46204.6|46184.6|46204.6|46184.6|46204.5|46184.5|0
1740365940000|2025-02-24 02:59:00|46202.1|46182.1|46207.1|46187.1|46209.6|46189.6|46202.1|46182.1|2
1740365950000|2025-02-24 02:59:10|46209.6|46189.6|46204.6|46184.6|46212.1|46192.1|46204.6|46184.6|0
1740365960000|2025-02-24 02:59:20|46207.1|46187.1|46209.6|46189.6|46209.6|46189.6|46204.6|46184.6|0
1740365970000|2025-02-24 02:59:30|46214.6|46194.6|46219.6|46199.6|46219.6|46199.6|46214.6|46194.6|3
1740365980000|2025-02-24 02:59:40|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|2
1740365990000|2025-02-24 02:59:50|46219.6|46199.6|46217.1|46197.1|46219.6|46199.6|46217.1|46197.1|1
1740366000000|2025-02-24 03:00:00|46209.6|46189.6|46204.6|46184.6|46209.6|46189.6|46204.6|46184.6|20
1740366010000|2025-02-24 03:00:10|46207.1|46187.1|46209.6|46189.6|46209.6|46189.6|46204.6|46184.6|0
1740366020000|2025-02-24 03:00:20|46207.1|46187.1|46209.6|46189.6|46209.6|46189.6|46204.6|46184.6|0
1740366030000|2025-02-24 03:00:30|46207.1|46187.1|46212.1|46192.1|46212.1|46192.1|46207.1|46187.1|0
1740366040000|2025-02-24 03:00:40|46209.6|46189.6|46219.6|46199.6|46219.6|46199.6|46209.6|46189.6|2
1740366050000|2025-02-24 03:00:50|46217.1|46197.1|46217.1|46197.1|46219.6|46199.6|46214.6|46194.6|1
1740366060000|2025-02-24 03:01:00|46219.6|46199.6|46212.1|46192.1|46219.6|46199.6|46212.1|46192.1|0
1740366070000|2025-02-24 03:01:10|46214.6|46194.6|46219.6|46199.6|46219.6|46199.6|46214.6|46194.6|1
1740366080000|2025-02-24 03:01:20|46217.1|46197.1|46214.6|46194.6|46219.6|46199.6|46214.6|46194.6|0
1740366090000|2025-02-24 03:01:30|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|46217.1|46197.1|0
1740366100000|2025-02-24 03:01:40|46214.6|46194.6|46214.6|46194.6|46219.6|46199.6|46214.6|46194.6|2
1740366110000|2025-02-24 03:01:50|46217.1|46197.1|46214.6|46194.6|46217.1|46197.1|46214.6|46194.6|0
1740366120000|2025-02-24 03:02:00|46209.6|46189.6|46209.6|46189.6|46214.6|46194.6|46207.1|46187.1|1
1740366130000|2025-02-24 03:02:10|46212.1|46192.1|46207.1|46187.1|46212.1|46192.1|46204.6|46184.6|1
1740366140000|2025-02-24 03:02:20|46209.6|46189.6|46214.6|46194.6|46214.6|46194.6|46209.6|46189.6|0
1740366160000|2025-02-24 03:02:40|46212.1|46192.1|46212.1|46192.1|46212.1|46192.1|46209.6|46189.6|2
1740366170000|2025-02-24 03:02:50|46209.6|46189.6|46202.1|46182.1|46209.6|46189.6|46202.1|46182.1|7
1740366180000|2025-02-24 03:03:00|46199.6|46179.6|46194.6|46174.6|46199.6|46179.6|46194.5|46174.5|1
1740366190000|2025-02-24 03:03:10|46197.1|46177.1|46204.6|46184.6|46207.1|46187.1|46197.1|46177.1|0
1740366200000|2025-02-24 03:03:20|46209.6|46189.6|46209.6|46189.6|46209.6|46189.6|46207.1|46187.1|0
1740366210000|2025-02-24 03:03:30|46207.1|46187.1|46207.1|46187.1|46207.1|46187.1|46204.6|46184.6|0
1740366220000|2025-02-24 03:03:40|46204.6|46184.6|46207.1|46187.1|46207.1|46187.1|46204.6|46184.6|2
1740366230000|2025-02-24 03:03:50|46209.6|46189.6|46207.1|46187.1|46212.1|46192.1|46207.1|46187.1|1
1740366240000|2025-02-24 03:04:00|46209.6|46189.6|46207.1|46187.1|46209.6|46189.6|46204.6|46184.6|3
1740366250000|2025-02-24 03:04:10|46209.6|46189.6|46204.6|46184.6|46209.6|46189.6|46204.6|46184.6|1
1740366260000|2025-02-24 03:04:20|46207.1|46187.1|46204.6|46184.6|46207.1|46187.1|46204.6|46184.6|0
1740366270000|2025-02-24 03:04:30|46207.1|46187.1|46204.6|46184.6|46207.1|46187.1|46204.6|46184.6|0
1740366280000|2025-02-24 03:04:40|46202.1|46182.1|46197.1|46177.1|46202.1|46182.1|46197.1|46177.1|0
1740366290000|2025-02-24 03:04:50|46194.6|46174.6|46199.6|46179.6|46199.6|46179.6|46194.6|46174.6|0
1740366300000|2025-02-24 03:05:00|46197.1|46177.1|46204.6|46184.6|46204.6|46184.6|46194.6|46174.6|0
1740366310000|2025-02-24 03:05:10|46202.1|46182.1|46204.6|46184.6|46204.6|46184.6|46202.1|46182.1|0
1740366320000|2025-02-24 03:05:20|||||||||1
1740366330000|2025-02-24 03:05:30|46207.1|46187.1|46194.6|46174.6|46209.6|46189.6|46194.6|46174.6|5
1740366340000|2025-02-24 03:05:40|46197.1|46177.1|46199.6|46179.6|46199.6|46179.6|46197.1|46177.1|0
1740366350000|2025-02-24 03:05:50|46202.1|46182.1|46204.6|46184.6|46204.6|46184.6|46199.6|46179.6|0
1740366360000|2025-02-24 03:06:00|46199.6|46179.6|46199.6|46179.6|46204.6|46184.6|46199.6|46179.6|0
1740366380000|2025-02-24 03:06:20|46202.1|46182.1|46202.1|46182.1|46202.1|46182.1|46199.6|46179.6|0
1740366390000|2025-02-24 03:06:30|46199.6|46179.6|46194.6|46174.6|46199.6|46179.6|46194.6|46174.6|0
1740366400000|2025-02-24 03:06:40|46199.6|46179.6|46197.1|46177.1|46199.6|46179.6|46197.1|46177.1|0
1740366410000|2025-02-24 03:06:50|46199.6|46179.6|46199.6|46179.6|46202.1|46182.1|46199.6|46179.6|0
1740366420000|2025-02-24 03:07:00|46202.1|46182.1|46197.1|46177.1|46202.1|46182.1|46197.1|46177.1|1
1740366430000|2025-02-24 03:07:10|46194.6|46174.6|46194.6|46174.6|46194.6|46174.6|46189.6|46169.6|2
1740366440000|2025-02-24 03:07:20|46192.1|46172.1|46194.6|46174.6|46194.6|46174.6|46189.6|46169.6|0
1740366450000|2025-02-24 03:07:30|46197.1|46177.1|46194.6|46174.6|46199.6|46179.6|46194.6|46174.6|0
1740366460000|2025-02-24 03:07:40|46192.1|46172.1|46189.6|46169.6|46192.1|46172.1|46189.6|46169.6|0
1740366470000|2025-02-24 03:07:50|46192.1|46172.1|46187.1|46167.1|46192.1|46172.1|46187.1|46167.1|2
1740366480000|2025-02-24 03:08:00|46189.6|46169.6|46189.6|46169.6|46194.6|46174.6|46189.6|46169.6|0
1740366490000|2025-02-24 03:08:10|46192.1|46172.1|46189.6|46169.6|46194.6|46174.6|46184.6|46164.6|0
1740366500000|2025-02-24 03:08:20|46194.6|46174.6|46199.6|46179.6|46199.6|46179.6|46194.6|46174.6|0
1740366510000|2025-02-24 03:08:30|46197.1|46177.1|46194.6|46174.6|46199.6|46179.6|46194.6|46174.6|1
1740366520000|2025-02-24 03:08:40|46197.1|46177.1|46204.6|46184.6|46207.1|46187.1|46194.6|46174.6|1
1740366530000|2025-02-24 03:08:50|46209.6|46189.6|46212.1|46192.1|46212.1|46192.1|46209.6|46189.6|0
1740366540000|2025-02-24 03:09:00|46207.1|46187.1|46209.6|46189.6|46212.1|46192.1|46207.1|46187.1|4
1740366550000|2025-02-24 03:09:10|46207.2|46187.2|46202.1|46182.1|46207.2|46187.2|46202.1|46182.1|1
1740366560000|2025-02-24 03:09:20|46204.6|46184.6|46202.1|46182.1|46204.6|46184.6|46202.1|46182.1|2
1740366570000|2025-02-24 03:09:30|46202.2|46182.2|46202.2|46182.2|46204.7|46184.7|46202.2|46182.2|0
1740366580000|2025-02-24 03:09:40|46204.7|46184.7|46204.7|46184.7|46204.7|46184.7|46202.2|46182.2|2
1740366590000|2025-02-24 03:09:50|46202.2|46182.2|46202.2|46182.2|46204.7|46184.7|46202.2|46182.2|0
1740366600000|2025-02-24 03:10:00|46204.7|46184.7|46204.6|46184.6|46204.7|46184.7|46199.7|46179.7|3
1740366610000|2025-02-24 03:10:10|46204.7|46184.7|46207.2|46187.2|46209.7|46189.7|46204.7|46184.7|0
1740366620000|2025-02-24 03:10:20|46209.7|46189.7|46212.1|46192.1|46212.1|46192.1|46207.1|46187.1|7
1740366630000|2025-02-24 03:10:30|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|46212.2|46192.2|1
1740366640000|2025-02-24 03:10:40|46209.7|46189.7|46212.2|46192.2|46212.2|46192.2|46209.7|46189.7|0
1740366650000|2025-02-24 03:10:50|46212.1|46192.1|46209.6|46189.6|46212.2|46192.2|46209.6|46189.6|2
1740366660000|2025-02-24 03:11:00|46207.2|46187.2|46209.7|46189.7|46209.7|46189.7|46207.1|46187.1|0
1740366670000|2025-02-24 03:11:10|||||||||1
1740366680000|2025-02-24 03:11:20|46212.2|46192.2|46212.2|46192.2|46214.6|46194.6|46212.2|46192.2|11
1740366690000|2025-02-24 03:11:30|46207.2|46187.2|46207.2|46187.2|46207.2|46187.2|46204.7|46184.7|1
1740366700000|2025-02-24 03:11:40|46204.7|46184.7|46199.7|46179.7|46204.7|46184.7|46199.7|46179.7|0
1740366710000|2025-02-24 03:11:50|46199.6|46179.6|46197.2|46177.2|46199.7|46179.7|46197.2|46177.2|1
1740366720000|2025-02-24 03:12:00|46199.7|46179.7|46194.7|46174.7|46199.7|46179.7|46194.7|46174.7|0
1740366730000|2025-02-24 03:12:10|46197.2|46177.2|46197.2|46177.2|46199.7|46179.7|46194.7|46174.7|2
1740366740000|2025-02-24 03:12:20|46194.7|46174.7|46199.7|46179.7|46199.7|46179.7|46194.7|46174.7|0
1740366750000|2025-02-24 03:12:30|46202.2|46182.2|46199.7|46179.7|46202.2|46182.2|46199.7|46179.7|0
1740366760000|2025-02-24 03:12:40|46202.2|46182.2|46202.2|46182.2|46202.2|46182.2|46202.2|46182.2|0
1740366770000|2025-02-24 03:12:50|46204.7|46184.7|46202.2|46182.2|46204.7|46184.7|46199.7|46179.7|0
1740366780000|2025-02-24 03:13:00|46199.7|46179.7|46209.7|46189.7|46209.7|46189.7|46199.7|46179.7|4
1740366790000|2025-02-24 03:13:10|46207.2|46187.2|46204.7|46184.7|46207.2|46187.2|46204.7|46184.7|1
1740366800000|2025-02-24 03:13:20|46202.2|46182.2|46194.7|46174.7|46204.7|46184.7|46194.7|46174.7|0
1740366810000|2025-02-24 03:13:30|46192.2|46172.2|46194.7|46174.7|46194.7|46174.7|46192.2|46172.2|0
1740366820000|2025-02-24 03:13:40|46192.2|46172.2|46192.2|46172.2|46192.2|46172.2|46189.7|46169.7|0
1740366830000|2025-02-24 03:13:50|46189.7|46169.7|46194.7|46174.7|46194.7|46174.7|46189.7|46169.7|0
1740366840000|2025-02-24 03:14:00|46197.2|46177.2|46207.2|46187.2|46207.2|46187.2|46197.2|46177.2|2
1740366850000|2025-02-24 03:14:10|46204.7|46184.7|46212.2|46192.2|46212.2|46192.2|46204.7|46184.7|0
1740366860000|2025-02-24 03:14:20|46209.7|46189.7|46214.7|46194.7|46214.7|46194.7|46209.7|46189.7|0
1740366870000|2025-02-24 03:14:30|46212.2|46192.2|46222.2|46202.2|46222.2|46202.2|46209.7|46189.7|4
1740366880000|2025-02-24 03:14:40|46219.7|46199.7|46224.7|46204.7|46227.2|46207.2|46219.7|46199.7|0
1740366890000|2025-02-24 03:14:50|46222.2|46202.2|46224.7|46204.7|46227.2|46207.2|46222.2|46202.2|0
1740366900000|2025-02-24 03:15:00|46227.2|46207.2|46234.7|46214.7|46234.7|46214.7|46227.2|46207.2|7
1740366910000|2025-02-24 03:15:10|46237.2|46217.2|46234.7|46214.7|46237.2|46217.2|46234.7|46214.7|2
1740366920000|2025-02-24 03:15:20|46232.2|46212.2|46234.7|46214.7|46234.7|46214.7|46232.2|46212.2|0
1740366930000|2025-02-24 03:15:30|46237.2|46217.2|46237.2|46217.2|46237.2|46217.2|46234.7|46214.7|0
1740366940000|2025-02-24 03:15:40|46239.7|46219.7|46239.7|46219.7|46244.7|46224.7|46239.7|46219.7|0
1740366950000|2025-02-24 03:15:50|46242.2|46222.2|46244.7|46224.7|46244.7|46224.7|46242.2|46222.2|0
1740366960000|2025-02-24 03:16:00|46249.7|46229.7|46249.7|46229.7|46254.7|46234.7|46244.7|46224.7|1
1740366970000|2025-02-24 03:16:10|46252.2|46232.2|46254.7|46234.7|46254.7|46234.7|46249.7|46229.7|5
1740366980000|2025-02-24 03:16:20|46257.2|46237.2|46249.7|46229.7|46257.2|46237.2|46249.7|46229.7|3
1740366990000|2025-02-24 03:16:30|46254.7|46234.7|46252.2|46232.2|46254.7|46234.7|46249.7|46229.7|0
1740367000000|2025-02-24 03:16:40|46254.7|46234.7|46252.2|46232.2|46254.7|46234.7|46252.2|46232.2|0
1740367010000|2025-02-24 03:16:50|46249.7|46229.7|46244.7|46224.7|46249.7|46229.7|46244.7|46224.7|0
1740367020000|2025-02-24 03:17:00|46242.2|46222.2|46227.2|46207.2|46242.2|46222.2|46227.2|46207.2|7
1740367030000|2025-02-24 03:17:10|46224.7|46204.7|46222.2|46202.2|46224.7|46204.7|46222.2|46202.2|1
1740367040000|2025-02-24 03:17:20|46224.7|46204.7|46222.2|46202.2|46224.7|46204.7|46219.7|46199.7|0
1740367050000|2025-02-24 03:17:30|46224.7|46204.7|46234.7|46214.7|46234.7|46214.7|46224.7|46204.7|2
1740367060000|2025-02-24 03:17:40|46237.2|46217.2|46249.7|46229.7|46249.7|46229.7|46234.7|46214.7|0
1740367070000|2025-02-24 03:17:50|46252.2|46232.2|46244.7|46224.7|46254.7|46234.7|46242.2|46222.2|1
1740367080000|2025-02-24 03:18:00|46239.7|46219.7|46244.7|46224.7|46244.7|46224.7|46239.7|46219.7|0
1740367090000|2025-02-24 03:18:10|46242.3|46222.3|46247.2|46227.2|46249.7|46229.7|46242.2|46222.2|0
1740367100000|2025-02-24 03:18:20|46249.7|46229.7|46254.7|46234.7|46254.7|46234.7|46249.7|46229.7|1
1740367110000|2025-02-24 03:18:30|46252.2|46232.2|46249.7|46229.7|46252.2|46232.2|46247.3|46227.3|0
1740367120000|2025-02-24 03:18:40|46252.2|46232.2|46254.7|46234.7|46254.7|46234.7|46249.7|46229.7|1
1740367130000|2025-02-24 03:18:50|46252.2|46232.2|46254.7|46234.7|46254.7|46234.7|46252.2|46232.2|0
1740367140000|2025-02-24 03:19:00|46254.8|46234.8|46257.2|46237.2|46257.2|46237.2|46254.7|46234.7|10
1740367150000|2025-02-24 03:19:10|46252.2|46232.2|46252.2|46232.2|46252.2|46232.2|46249.8|46229.8|3
1740367160000|2025-02-24 03:19:20|46249.7|46229.7|46254.7|46234.7|46254.7|46234.7|46249.7|46229.7|1
1740367170000|2025-02-24 03:19:30|46252.2|46232.2|46252.2|46232.2|46252.2|46232.2|46252.2|46232.2|3
1740367180000|2025-02-24 03:19:40|46249.7|46229.7|46252.2|46232.2|46252.2|46232.2|46249.7|46229.7|0
1740367190000|2025-02-24 03:19:50|46249.7|46229.7|46249.7|46229.7|46249.7|46229.7|46247.2|46227.2|0
1740367200000|2025-02-24 03:20:00|46252.2|46232.2|46267.2|46247.2|46272.2|46252.2|46252.2|46232.2|5
1740367210000|2025-02-24 03:20:10|46269.7|46249.7|46257.2|46237.2|46269.7|46249.7|46257.2|46237.2|1
1740367220000|2025-02-24 03:20:20|46254.7|46234.7|46244.7|46224.7|46254.7|46234.7|46244.7|46224.7|0
1740367230000|2025-02-24 03:20:30|46239.7|46219.7|46229.7|46209.7|46239.7|46219.7|46229.7|46209.7|0
1740367240000|2025-02-24 03:20:40|46224.7|46204.7|46224.7|46204.7|46229.7|46209.7|46224.7|46204.7|1
1740367250000|2025-02-24 03:20:50|46222.2|46202.2|46224.7|46204.7|46224.7|46204.7|46222.2|46202.2|0
1740367260000|2025-02-24 03:21:00|46219.7|46199.7|46224.7|46204.7|46224.7|46204.7|46219.7|46199.7|0
1740367270000|2025-02-24 03:21:10|46227.2|46207.2|46222.2|46202.2|46229.7|46209.7|46222.2|46202.2|1
1740367280000|2025-02-24 03:21:20|46224.7|46204.7|46219.7|46199.7|46224.7|46204.7|46219.7|46199.7|0
1740367290000|2025-02-24 03:21:30|46209.8|46189.8|46207.3|46187.3|46209.8|46189.8|46207.3|46187.3|4
1740367300000|2025-02-24 03:21:40|46204.8|46184.8|46217.2|46197.2|46217.2|46197.2|46204.8|46184.8|1
1740367310000|2025-02-24 03:21:50|46219.7|46199.7|46219.7|46199.7|46219.8|46199.8|46219.7|46199.7|1
1740367320000|2025-02-24 03:22:00|46214.8|46194.8|46207.3|46187.3|46214.8|46194.8|46204.8|46184.8|0
1740367330000|2025-02-24 03:22:10|46209.8|46189.8|46204.8|46184.8|46209.8|46189.8|46204.8|46184.8|0
1740367350000|2025-02-24 03:22:30|46207.2|46187.2|46209.8|46189.8|46212.2|46192.2|46207.2|46187.2|0
1740367360000|2025-02-24 03:22:40|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|46209.7|46189.7|0
1740367370000|2025-02-24 03:22:50|46209.8|46189.8|46209.8|46189.8|46212.2|46192.2|46209.8|46189.8|0
1740367380000|2025-02-24 03:23:00|46209.7|46189.7|46212.2|46192.2|46212.2|46192.2|46209.7|46189.7|2
1740367390000|2025-02-24 03:23:10|46214.7|46194.7|46209.7|46189.7|46214.7|46194.7|46209.7|46189.7|4
1740367400000|2025-02-24 03:23:20|46207.2|46187.2|46199.7|46179.7|46207.2|46187.2|46197.2|46177.2|0
1740367410000|2025-02-24 03:23:30|46197.2|46177.2|46194.7|46174.7|46199.7|46179.7|46194.7|46174.7|0
1740367420000|2025-02-24 03:23:40|46194.8|46174.8|46189.8|46169.8|46194.8|46174.8|46189.8|46169.8|1
1740367430000|2025-02-24 03:23:50|46192.2|46172.2|46194.8|46174.8|46194.8|46174.8|46192.2|46172.2|0
1740367440000|2025-02-24 03:24:00|46199.7|46179.7|46197.2|46177.2|46199.7|46179.7|46197.2|46177.2|0
1740367450000|2025-02-24 03:24:10|46199.7|46179.7|46194.8|46174.8|46199.7|46179.7|46194.8|46174.8|1
1740367460000|2025-02-24 03:24:20|46194.7|46174.7|46194.8|46174.8|46199.7|46179.7|46194.7|46174.7|1
1740367470000|2025-02-24 03:24:30|46199.7|46179.7|46199.7|46179.7|46199.7|46179.7|46194.8|46174.8|0
1740367480000|2025-02-24 03:24:40|46199.8|46179.8|46197.2|46177.2|46199.8|46179.8|46197.2|46177.2|0
1740367490000|2025-02-24 03:24:50|46194.7|46174.7|46192.2|46172.2|46194.7|46174.7|46192.2|46172.2|0
1740367500000|2025-02-24 03:25:00|46189.7|46169.7|46189.8|46169.8|46192.2|46172.2|46187.2|46167.2|0
1740367510000|2025-02-24 03:25:10|46189.7|46169.7|46189.7|46169.7|46189.8|46169.8|46187.2|46167.2|0
1740367520000|2025-02-24 03:25:20|46187.2|46167.2|46187.2|46167.2|46189.7|46169.7|46187.2|46167.2|0
1740367530000|2025-02-24 03:25:30|46189.7|46169.7|46189.7|46169.7|46189.7|46169.7|46189.7|46169.7|2
1740367540000|2025-02-24 03:25:40|46192.2|46172.2|46192.2|46172.2|46194.8|46174.8|46189.7|46169.7|0
1740367550000|2025-02-24 03:25:50|46192.3|46172.3|46202.2|46182.2|46204.7|46184.7|46192.3|46172.3|0
1740367560000|2025-02-24 03:26:00|46204.7|46184.7|46202.2|46182.2|46204.7|46184.7|46202.2|46182.2|0
1740367570000|2025-02-24 03:26:10|46199.7|46179.7|46197.2|46177.2|46199.7|46179.7|46197.2|46177.2|1
1740367580000|2025-02-24 03:26:20|46199.7|46179.7|46189.7|46169.7|46199.7|46179.7|46189.7|46169.7|0
1740367590000|2025-02-24 03:26:30|46187.2|46167.2|46184.7|46164.7|46189.7|46169.7|46184.7|46164.7|0
1740367600000|2025-02-24 03:26:40|46182.2|46162.2|46182.2|46162.2|46184.7|46164.7|46182.2|46162.2|0
1740367610000|2025-02-24 03:26:50|46179.7|46159.7|46167.2|46147.2|46179.7|46159.7|46167.2|46147.2|3
1740367620000|2025-02-24 03:27:00|46164.7|46144.7|46154.7|46134.7|46164.7|46144.7|46149.8|46129.8|1
1740367630000|2025-02-24 03:27:10|46157.2|46137.2|46154.7|46134.7|46157.2|46137.2|46154.7|46134.7|2
1740367650000|2025-02-24 03:27:30|46152.3|46132.3|46159.7|46139.7|46162.2|46142.2|46152.3|46132.3|0
1740367660000|2025-02-24 03:27:40|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|0
1740367670000|2025-02-24 03:27:50|46162.3|46142.3|46159.8|46139.8|46162.3|46142.3|46159.8|46139.8|0
1740367680000|2025-02-24 03:28:00|46162.3|46142.3|46164.7|46144.7|46167.3|46147.3|46162.3|46142.3|0
1740367690000|2025-02-24 03:28:10|46167.2|46147.2|46169.7|46149.7|46169.7|46149.7|46164.8|46144.8|0
1740367700000|2025-02-24 03:28:20|46164.7|46144.7|46164.7|46144.7|46169.7|46149.7|46164.7|46144.7|0
1740367710000|2025-02-24 03:28:30|46164.8|46144.8|46164.7|46144.7|46169.7|46149.7|46164.7|46144.7|0
1740367720000|2025-02-24 03:28:40|46167.2|46147.2|46164.7|46144.7|46169.7|46149.7|46164.7|46144.7|0
1740367730000|2025-02-24 03:28:50|46167.2|46147.2|46169.7|46149.7|46169.7|46149.7|46164.7|46144.7|0
1740367740000|2025-02-24 03:29:00|46174.7|46154.7|46182.3|46162.3|46182.3|46162.3|46174.7|46154.7|1
1740367750000|2025-02-24 03:29:10|46184.8|46164.8|46192.3|46172.3|46192.3|46172.3|46184.8|46164.8|1
1740367760000|2025-02-24 03:29:20|46189.8|46169.8|46189.7|46169.7|46189.8|46169.8|46189.7|46169.7|1
1740367770000|2025-02-24 03:29:30|46187.3|46167.3|46182.2|46162.2|46187.3|46167.3|46182.2|46162.2|2
1740367780000|2025-02-24 03:29:40|46184.7|46164.7|46179.7|46159.7|46184.7|46164.7|46179.7|46159.7|0
1740367790000|2025-02-24 03:29:50|46179.8|46159.8|46177.3|46157.3|46184.7|46164.7|46177.3|46157.3|0
1740367800000|2025-02-24 03:30:00|||||||||2
1740367810000|2025-02-24 03:30:10|46179.8|46159.8|46177.3|46157.3|46179.8|46159.8|46177.2|46157.2|1
1740367820000|2025-02-24 03:30:20|46177.2|46157.2|46174.7|46154.7|46177.2|46157.2|46174.7|46154.7|0
1740367830000|2025-02-24 03:30:30|46172.2|46152.2|46159.8|46139.8|46172.2|46152.2|46159.8|46139.8|2
1740367840000|2025-02-24 03:30:40|46162.2|46142.2|46159.7|46139.7|46162.2|46142.2|46159.7|46139.7|0
1740367860000|2025-02-24 03:31:00|46164.7|46144.7|46172.2|46152.2|46172.2|46152.2|46164.7|46144.7|1
1740367870000|2025-02-24 03:31:10|46172.3|46152.3|46169.7|46149.7|46174.7|46154.7|46169.7|46149.7|0
1740367880000|2025-02-24 03:31:20|46169.8|46149.8|46169.7|46149.7|46169.8|46149.8|46169.7|46149.7|0
1740367890000|2025-02-24 03:31:30|46167.2|46147.2|46167.2|46147.2|46169.7|46149.7|46167.2|46147.2|0
1740367900000|2025-02-24 03:31:40|46169.7|46149.7|46174.8|46154.8|46174.8|46154.8|46164.8|46144.8|0
1740367910000|2025-02-24 03:31:50|46177.3|46157.3|46179.7|46159.7|46182.2|46162.2|46174.8|46154.8|1
1740367920000|2025-02-24 03:32:00|46177.2|46157.2|46179.7|46159.7|46179.7|46159.7|46174.7|46154.7|1
1740367930000|2025-02-24 03:32:10|46177.3|46157.3|46174.8|46154.8|46179.7|46159.7|46174.7|46154.7|1
1740367940000|2025-02-24 03:32:20|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|0
1740367950000|2025-02-24 03:32:30|46174.8|46154.8|46174.7|46154.7|46179.7|46159.7|46174.7|46154.7|0
1740367960000|2025-02-24 03:32:40|46172.3|46152.3|46169.7|46149.7|46172.3|46152.3|46169.7|46149.7|0
1740367970000|2025-02-24 03:32:50|46167.3|46147.3|46169.8|46149.8|46169.8|46149.8|46167.2|46147.2|0
1740367980000|2025-02-24 03:33:00|46169.7|46149.7|46164.8|46144.8|46169.7|46149.7|46164.8|46144.8|0
1740367990000|2025-02-24 03:33:10|46162.3|46142.3|46159.8|46139.8|46162.3|46142.3|46159.8|46139.8|0
1740368010000|2025-02-24 03:33:30|46157.3|46137.3|46157.3|46137.3|46159.8|46139.8|46157.3|46137.3|0
1740368020000|2025-02-24 03:33:40|46157.2|46137.2|46154.8|46134.8|46157.2|46137.2|46154.8|46134.8|0
1740368030000|2025-02-24 03:33:50|46157.2|46137.2|46159.8|46139.8|46159.8|46139.8|46157.2|46137.2|0
1740368060000|2025-02-24 03:34:20|46162.3|46142.3|46162.3|46142.3|46162.3|46142.3|46162.3|46142.3|0
1740368070000|2025-02-24 03:34:30|46164.8|46144.8|46164.8|46144.8|46167.3|46147.3|46164.8|46144.8|0
1740368080000|2025-02-24 03:34:40|46169.8|46149.8|46167.3|46147.3|46169.8|46149.8|46164.8|46144.8|0
1740368090000|2025-02-24 03:34:50|46167.2|46147.2|46164.8|46144.8|46167.2|46147.2|46164.8|46144.8|0
1740368110000|2025-02-24 03:35:10|46164.7|46144.7|46152.3|46132.3|46164.7|46144.7|46152.3|46132.3|3
1740368120000|2025-02-24 03:35:20|46149.8|46129.8|46139.8|46119.8|46149.8|46129.8|46139.8|46119.8|0
1740368130000|2025-02-24 03:35:30|46134.8|46114.8|46132.3|46112.3|46134.8|46114.8|46129.8|46109.8|5
1740368140000|2025-02-24 03:35:40|46129.8|46109.8|46132.3|46112.3|46132.3|46112.3|46129.8|46109.8|3
1740368150000|2025-02-24 03:35:50|46134.8|46114.8|46134.8|46114.8|46137.3|46117.3|46134.8|46114.8|1
1740368160000|2025-02-24 03:36:00|46132.3|46112.3|46129.8|46109.8|46134.8|46114.8|46129.8|46109.8|1
1740368170000|2025-02-24 03:36:10|46127.3|46107.3|46117.3|46097.3|46127.3|46107.3|46117.3|46097.3|2
1740368180000|2025-02-24 03:36:20|46114.8|46094.8|46114.8|46094.8|46114.8|46094.8|46114.8|46094.8|0
1740368190000|2025-02-24 03:36:30|46112.3|46092.3|46114.8|46094.8|46114.8|46094.8|46109.8|46089.8|0
1740368200000|2025-02-24 03:36:40|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|0
1740368210000|2025-02-24 03:36:50|46114.8|46094.8|46114.8|46094.8|46114.8|46094.8|46112.3|46092.3|0
1740368220000|2025-02-24 03:37:00|46112.3|46092.3|46112.3|46092.3|46117.2|46097.2|46112.3|46092.3|1
1740368230000|2025-02-24 03:37:10|46114.8|46094.8|46107.3|46087.3|46114.8|46094.8|46107.3|46087.3|2
1740368240000|2025-02-24 03:37:20|46107.2|46087.2|46107.2|46087.2|46107.3|46087.3|46107.2|46087.2|0
1740368250000|2025-02-24 03:37:30|46107.3|46087.3|46104.8|46084.8|46109.8|46089.8|46104.8|46084.8|0
1740368260000|2025-02-24 03:37:40|46107.3|46087.3|46107.3|46087.3|46109.8|46089.8|46104.8|46084.8|0
1740368270000|2025-02-24 03:37:50|46109.8|46089.8|46109.8|46089.8|46109.8|46089.8|46104.8|46084.8|0
1740368280000|2025-02-24 03:38:00|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|46112.3|46092.3|7
1740368290000|2025-02-24 03:38:10|46117.3|46097.3|46119.8|46099.8|46119.8|46099.8|46117.3|46097.3|2
1740368300000|2025-02-24 03:38:20|46124.8|46104.8|46132.3|46112.3|46132.3|46112.3|46124.8|46104.8|0
1740368330000|2025-02-24 03:38:50|46134.8|46114.8|46132.3|46112.3|46134.8|46114.8|46129.8|46109.8|2
1740368340000|2025-02-24 03:39:00|||||||||1
1740368350000|2025-02-24 03:39:10|46129.8|46109.8|46127.3|46107.3|46132.3|46112.3|46127.3|46107.3|1
1740368360000|2025-02-24 03:39:20|46129.8|46109.8|46129.8|46109.8|46129.8|46109.8|46129.8|46109.8|2
1740368370000|2025-02-24 03:39:30|46122.3|46102.3|46119.8|46099.8|46122.3|46102.3|46117.3|46097.3|10
1740368380000|2025-02-24 03:39:40|46117.3|46097.3|46112.3|46092.3|46117.3|46097.3|46112.3|46092.3|1
1740368390000|2025-02-24 03:39:50|46114.8|46094.8|46112.3|46092.3|46114.8|46094.8|46112.3|46092.3|0
1740368400000|2025-02-24 03:40:00|46109.8|46089.8|46107.3|46087.3|46109.8|46089.8|46107.3|46087.3|1
1740368410000|2025-02-24 03:40:10|46104.9|46084.9|46104.8|46084.8|46104.9|46084.9|46104.8|46084.8|0
1740368440000|2025-02-24 03:40:40|46102.3|46082.3|46102.3|46082.3|46102.3|46082.3|46102.3|46082.3|1
1740368450000|2025-02-24 03:40:50|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|0
1740368460000|2025-02-24 03:41:00|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|0
1740368480000|2025-02-24 03:41:20|46094.8|46074.8|46097.3|46077.3|46097.3|46077.3|46094.8|46074.8|2
1740368490000|2025-02-24 03:41:30|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|0
1740368500000|2025-02-24 03:41:40|46102.3|46082.3|46099.8|46079.8|46102.3|46082.3|46099.8|46079.8|0
1740368510000|2025-02-24 03:41:50|||||||||1
1740368520000|2025-02-24 03:42:00|||||||||1
1740368530000|2025-02-24 03:42:10|46102.3|46082.3|46099.8|46079.8|46102.3|46082.3|46099.8|46079.8|1
1740368540000|2025-02-24 03:42:20|46097.3|46077.3|46094.8|46074.8|46097.3|46077.3|46094.8|46074.8|0
1740368550000|2025-02-24 03:42:30|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|46097.3|46077.3|0
1740368560000|2025-02-24 03:42:40|46094.8|46074.8|46094.8|46074.8|46094.8|46074.8|46094.8|46074.8|0
1740368570000|2025-02-24 03:42:50|46097.3|46077.3|46104.8|46084.8|46104.8|46084.8|46097.3|46077.3|6
1740368590000|2025-02-24 03:43:10|46102.3|46082.3|46104.8|46084.8|46104.8|46084.8|46102.3|46082.3|2
1740368600000|2025-02-24 03:43:20|46102.3|46082.3|46104.8|46084.8|46104.8|46084.8|46102.3|46082.3|0
1740368610000|2025-02-24 03:43:30|46107.3|46087.3|46099.8|46079.8|46107.3|46087.3|46099.8|46079.8|0
1740368630000|2025-02-24 03:43:50|46094.9|46074.9|46097.3|46077.3|46099.8|46079.8|46094.9|46074.9|1
1740368640000|2025-02-24 03:44:00|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|46099.8|46079.8|0
1740368650000|2025-02-24 03:44:10|46102.3|46082.3|46099.8|46079.8|46102.3|46082.3|46099.8|46079.8|0
1740368660000|2025-02-24 03:44:20|46102.3|46082.3|46102.3|46082.3|46104.8|46084.8|46099.8|46079.8|0
1740368670000|2025-02-24 03:44:30|46099.8|46079.8|46099.8|46079.8|46104.8|46084.8|46099.8|46079.8|0
1740368680000|2025-02-24 03:44:40|46099.9|46079.9|46104.8|46084.8|46104.8|46084.8|46099.8|46079.8|0
1740368710000|2025-02-24 03:45:10|46109.8|46089.8|46109.8|46089.8|46109.8|46089.8|46109.8|46089.8|0
1740368720000|2025-02-24 03:45:20|46107.4|46087.4|46109.9|46089.9|46109.9|46089.9|46107.4|46087.4|0
1740368730000|2025-02-24 03:45:30|46109.8|46089.8|46104.9|46084.9|46109.8|46089.8|46104.9|46084.9|0
1740368740000|2025-02-24 03:45:40|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|0
1740368750000|2025-02-24 03:45:50|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|1
1740368770000|2025-02-24 03:46:10|46107.3|46087.3|46104.9|46084.9|46109.9|46089.9|46104.9|46084.9|0
1740368780000|2025-02-24 03:46:20|46107.3|46087.3|46109.9|46089.9|46109.9|46089.9|46107.3|46087.3|0
1740368790000|2025-02-24 03:46:30|46107.3|46087.3|46104.9|46084.9|46107.3|46087.3|46104.9|46084.9|0
1740368820000|2025-02-24 03:47:00|46109.8|46089.8|46104.8|46084.8|46109.8|46089.8|46104.8|46084.8|0
1740368830000|2025-02-24 03:47:10|46104.9|46084.9|46107.3|46087.3|46107.3|46087.3|46104.9|46084.9|0
1740368850000|2025-02-24 03:47:30|46107.4|46087.4|46109.9|46089.9|46109.9|46089.9|46107.4|46087.4|0
1740368880000|2025-02-24 03:48:00|46109.8|46089.8|46112.3|46092.3|46112.3|46092.3|46109.8|46089.8|2
1740368890000|2025-02-24 03:48:10|46109.8|46089.8|46112.4|46092.4|46112.4|46092.4|46109.8|46089.8|1
1740368910000|2025-02-24 03:48:30|46114.8|46094.8|46112.4|46092.4|46114.8|46094.8|46112.4|46092.4|3
1740368920000|2025-02-24 03:48:40|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|0
1740368930000|2025-02-24 03:48:50|46107.4|46087.4|46104.8|46084.8|46107.4|46087.4|46104.8|46084.8|0
1740368940000|2025-02-24 03:49:00|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|0
1740368950000|2025-02-24 03:49:10|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|46099.9|46079.9|0
1740368970000|2025-02-24 03:49:30|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|0
1740368980000|2025-02-24 03:49:40|46099.9|46079.9|46102.3|46082.3|46102.3|46082.3|46097.4|46077.4|2
1740368990000|2025-02-24 03:49:50|46104.9|46084.9|46104.9|46084.9|46109.8|46089.8|46104.9|46084.9|0
1740369000000|2025-02-24 03:50:00|46107.4|46087.4|46114.8|46094.8|46114.8|46094.8|46107.4|46087.4|4
1740369010000|2025-02-24 03:50:10|46114.9|46094.9|46114.9|46094.9|46117.4|46097.4|46114.8|46094.8|7
1740369020000|2025-02-24 03:50:20|46117.3|46097.3|46114.9|46094.9|46117.3|46097.3|46114.9|46094.9|0
1740369030000|2025-02-24 03:50:30|46117.3|46097.3|46114.9|46094.9|46117.3|46097.3|46112.4|46092.4|0
1740369040000|2025-02-24 03:50:40|46117.3|46097.3|46114.9|46094.9|46117.3|46097.3|46114.9|46094.9|0
1740369050000|2025-02-24 03:50:50|46117.4|46097.4|46114.9|46094.9|46117.4|46097.4|46114.9|46094.9|0
1740369060000|2025-02-24 03:51:00|46114.8|46094.8|46117.4|46097.4|46117.4|46097.4|46114.8|46094.8|0
1740369070000|2025-02-24 03:51:10|46114.9|46094.9|46112.4|46092.4|46114.9|46094.9|46112.3|46092.3|1
1740369080000|2025-02-24 03:51:20|46112.3|46092.3|46104.9|46084.9|46112.3|46092.3|46104.9|46084.9|2
1740369090000|2025-02-24 03:51:30|46104.8|46084.8|46102.4|46082.4|46104.8|46084.8|46102.4|46082.4|0
1740369100000|2025-02-24 03:51:40|46102.3|46082.3|46102.4|46082.4|46102.4|46082.4|46099.9|46079.9|0
1740369110000|2025-02-24 03:51:50|46102.3|46082.3|46092.4|46072.4|46102.3|46082.3|46092.4|46072.4|1
1740369120000|2025-02-24 03:52:00|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|0
1740369130000|2025-02-24 03:52:10|46097.4|46077.4|46094.9|46074.9|46097.4|46077.4|46094.9|46074.9|1
1740369140000|2025-02-24 03:52:20|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|2
1740369150000|2025-02-24 03:52:30|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|0
1740369160000|2025-02-24 03:52:40|46097.3|46077.3|46094.9|46074.9|46097.3|46077.3|46094.9|46074.9|1
1740369170000|2025-02-24 03:52:50|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|0
1740369180000|2025-02-24 03:53:00|46092.3|46072.3|46089.9|46069.9|46092.3|46072.3|46089.9|46069.9|0
1740369190000|2025-02-24 03:53:10|46092.3|46072.3|46089.9|46069.9|46092.3|46072.3|46087.4|46067.4|0
1740369200000|2025-02-24 03:53:20|46087.4|46067.4|46084.8|46064.8|46087.4|46067.4|46084.8|46064.8|0
1740369210000|2025-02-24 03:53:30|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|46082.4|46062.4|0
1740369220000|2025-02-24 03:53:40|46087.4|46067.4|46084.9|46064.9|46087.4|46067.4|46084.9|46064.9|0
1740369230000|2025-02-24 03:53:50|46082.4|46062.4|46084.9|46064.9|46084.9|46064.9|46082.4|46062.4|0
1740369240000|2025-02-24 03:54:00|46082.4|46062.4|46084.9|46064.9|46084.9|46064.9|46082.4|46062.4|0
1740369250000|2025-02-24 03:54:10|46084.8|46064.8|46082.4|46062.4|46084.8|46064.8|46082.3|46062.3|2
1740369260000|2025-02-24 03:54:20|46082.3|46062.3|46079.8|46059.8|46082.3|46062.3|46079.8|46059.8|0
1740369280000|2025-02-24 03:54:40|46082.3|46062.3|46079.8|46059.8|46082.3|46062.3|46079.8|46059.8|1
1740369290000|2025-02-24 03:54:50|46079.9|46059.9|46082.4|46062.4|46082.4|46062.4|46077.4|46057.4|0
1740369300000|2025-02-24 03:55:00|46084.8|46064.8|46084.9|46064.9|46084.9|46064.9|46084.8|46064.8|0
1740369310000|2025-02-24 03:55:10|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|46084.8|46064.8|0
1740369320000|2025-02-24 03:55:20|46082.4|46062.4|46079.9|46059.9|46082.4|46062.4|46079.9|46059.9|0
1740369330000|2025-02-24 03:55:30|46077.4|46057.4|46079.9|46059.9|46079.9|46059.9|46077.4|46057.4|3
1740369340000|2025-02-24 03:55:40|46077.4|46057.4|46079.8|46059.8|46079.8|46059.8|46077.4|46057.4|0
1740369350000|2025-02-24 03:55:50|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|46079.9|46059.9|0
1740369360000|2025-02-24 03:56:00|46079.8|46059.8|46084.8|46064.8|46084.9|46064.9|46079.8|46059.8|1
1740369370000|2025-02-24 03:56:10|46084.9|46064.9|46084.9|46064.9|46087.4|46067.4|46084.8|46064.8|1
1740369380000|2025-02-24 03:56:20|46082.4|46062.4|46084.9|46064.9|46084.9|46064.9|46082.4|46062.4|0
1740369390000|2025-02-24 03:56:30|46082.4|46062.4|46082.4|46062.4|46084.9|46064.9|46082.4|46062.4|0
1740369400000|2025-02-24 03:56:40|46084.9|46064.9|46082.4|46062.4|46084.9|46064.9|46082.4|46062.4|1
1740369410000|2025-02-24 03:56:50|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|0
1740369420000|2025-02-24 03:57:00|46087.4|46067.4|46082.4|46062.4|46087.4|46067.4|46082.4|46062.4|1
1740369430000|2025-02-24 03:57:10|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|1
1740369440000|2025-02-24 03:57:20|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|1
1740369450000|2025-02-24 03:57:30|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|46089.9|46069.9|0
1740369460000|2025-02-24 03:57:40|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|0
1740369470000|2025-02-24 03:57:50|46094.9|46074.9|46097.4|46077.4|46097.4|46077.4|46094.9|46074.9|0
1740369480000|2025-02-24 03:58:00|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|0
1740369490000|2025-02-24 03:58:10|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|0
1740369500000|2025-02-24 03:58:20|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|0
1740369520000|2025-02-24 03:58:40|46109.9|46089.9|46112.4|46092.4|46112.4|46092.4|46109.9|46089.9|0
1740369550000|2025-02-24 03:59:10|46114.9|46094.9|46112.4|46092.4|46114.9|46094.9|46112.4|46092.4|3
1740369560000|2025-02-24 03:59:20|46114.9|46094.9|46114.9|46094.9|46114.9|46094.9|46114.9|46094.9|1
1740369570000|2025-02-24 03:59:30|46112.4|46092.4|46114.9|46094.9|46114.9|46094.9|46112.4|46092.4|1
1740369600000|2025-02-24 04:00:00|46109.9|46089.9|46114.9|46094.9|46114.9|46094.9|46109.9|46089.9|3
1740369620000|2025-02-24 04:00:20|||||||||2
1740369630000|2025-02-24 04:00:30|||||||||1
1740369650000|2025-02-24 04:00:50|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|0
1740369660000|2025-02-24 04:01:00|46114.9|46094.9|46114.9|46094.9|46114.9|46094.9|46112.4|46092.4|2
1740369670000|2025-02-24 04:01:10|46112.4|46092.4|46109.9|46089.9|46112.4|46092.4|46109.9|46089.9|0
1740369680000|2025-02-24 04:01:20|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|46107.4|46087.4|2
1740369710000|2025-02-24 04:01:50|46104.9|46084.9|46107.4|46087.4|46107.4|46087.4|46104.9|46084.9|0
1740369720000|2025-02-24 04:02:00|46109.9|46089.9|46104.9|46084.9|46109.9|46089.9|46104.9|46084.9|0
1740369730000|2025-02-24 04:02:10|46107.4|46087.4|46104.9|46084.9|46107.4|46087.4|46104.9|46084.9|0
1740369770000|2025-02-24 04:02:50|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46099.9|46079.9|2
1740369780000|2025-02-24 04:03:00|46097.4|46077.4|46094.9|46074.9|46097.4|46077.4|46094.9|46074.9|0
1740369790000|2025-02-24 04:03:10|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|46092.4|46072.4|1
1740369800000|2025-02-24 04:03:20|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46092.4|46072.4|1
1740369810000|2025-02-24 04:03:30|46097.4|46077.4|46089.9|46069.9|46097.4|46077.4|46089.9|46069.9|2
1740369820000|2025-02-24 04:03:40|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|46087.4|46067.4|0
1740369830000|2025-02-24 04:03:50|46089.9|46069.9|46089.9|46069.9|46092.4|46072.4|46089.9|46069.9|0
1740369860000|2025-02-24 04:04:20|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|46094.9|46074.9|2
1740369870000|2025-02-24 04:04:30|46097.4|46077.4|46099.9|46079.9|46099.9|46079.9|46097.4|46077.4|0
1740369880000|2025-02-24 04:04:40|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|46104.9|46084.9|1
1740369900000|2025-02-24 04:05:00|46102.4|46082.4|46104.9|46084.9|46104.9|46084.9|46102.4|46082.4|0
1740369910000|2025-02-24 04:05:10|46102.4|46082.4|46117.4|46097.4|46117.4|46097.4|46102.4|46082.4|8
1740369920000|2025-02-24 04:05:20|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|2
1740369940000|2025-02-24 04:05:40|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|2
1740369960000|2025-02-24 04:06:00|46109.9|46089.9|46119.9|46099.9|46119.9|46099.9|46107.4|46087.4|4
1740370000000|2025-02-24 04:06:40|46124.9|46104.9|46127.4|46107.4|46127.4|46107.4|46124.9|46104.9|1
1740370020000|2025-02-24 04:07:00|||||||||1
1740370060000|2025-02-24 04:07:40|46124.9|46104.9|46124.9|46104.9|46127.4|46107.4|46124.9|46104.9|0
1740370080000|2025-02-24 04:08:00|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|0
1740370090000|2025-02-24 04:08:10|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|1
1740370100000|2025-02-24 04:08:20|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|0
1740370110000|2025-02-24 04:08:30|46124.9|46104.9|46122.4|46102.4|46124.9|46104.9|46122.4|46102.4|1
1740370120000|2025-02-24 04:08:40|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|0
1740370140000|2025-02-24 04:09:00|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|0
1740370160000|2025-02-24 04:09:20|||||||||1
1740370170000|2025-02-24 04:09:30|46117.5|46097.5|46119.9|46099.9|46119.9|46099.9|46117.5|46097.5|0
1740370200000|2025-02-24 04:10:00|46122.4|46102.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|1
1740370210000|2025-02-24 04:10:10|46122.4|46102.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|0
1740370220000|2025-02-24 04:10:20|46122.4|46102.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|0
1740370230000|2025-02-24 04:10:30|46120|46100|46124.9|46104.9|46124.9|46104.9|46120|46100|0
1740370240000|2025-02-24 04:10:40|46122.4|46102.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|0
1740370260000|2025-02-24 04:11:00|46122.4|46102.4|46124.9|46104.9|46124.9|46104.9|46122.4|46102.4|0
1740370270000|2025-02-24 04:11:10|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|46119.9|46099.9|0
1740370290000|2025-02-24 04:11:30|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|3
1740370310000|2025-02-24 04:11:50|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|2
1740370330000|2025-02-24 04:12:10|46114.9|46094.9|46114.9|46094.9|46114.9|46094.9|46112.4|46092.4|1
1740370370000|2025-02-24 04:12:50|46117.4|46097.4|46114.9|46094.9|46117.4|46097.4|46114.9|46094.9|1
1740370390000|2025-02-24 04:13:10|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|0
1740370410000|2025-02-24 04:13:30|46109.9|46089.9|46107.5|46087.5|46109.9|46089.9|46107.5|46087.5|0
1740370420000|2025-02-24 04:13:40|46107.4|46087.4|46107.4|46087.4|46107.5|46087.5|46107.4|46087.4|0
1740370430000|2025-02-24 04:13:50|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|0
1740370450000|2025-02-24 04:14:10|46110|46090|46110|46090|46110|46090|46110|46090|0
1740370470000|2025-02-24 04:14:30|46112.5|46092.5|46112.5|46092.5|46112.5|46092.5|46112.5|46092.5|0
1740370480000|2025-02-24 04:14:40|||||||||1
1740370500000|2025-02-24 04:15:00|46110|46090|46102.5|46082.5|46110|46090|46102.4|46082.4|1
1740370510000|2025-02-24 04:15:10|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|46102.4|46082.4|0
1740370520000|2025-02-24 04:15:20|46100|46080|46100|46080|46100|46080|46100|46080|0
1740370530000|2025-02-24 04:15:30|46097.5|46077.5|46097.5|46077.5|46100|46080|46097.5|46077.5|2
1740370550000|2025-02-24 04:15:50|46095|46075|46095|46075|46095|46075|46095|46075|0
1740370560000|2025-02-24 04:16:00|46099.9|46079.9|46095|46075|46099.9|46079.9|46095|46075|0
1740370570000|2025-02-24 04:16:10|46100|46080|46100|46080|46100|46080|46100|46080|0
1740370580000|2025-02-24 04:16:20|46102.5|46082.5|46104.9|46084.9|46104.9|46084.9|46102.5|46082.5|0
1740370590000|2025-02-24 04:16:30|46102.5|46082.5|46107.4|46087.4|46107.4|46087.4|46102.5|46082.5|0
1740370600000|2025-02-24 04:16:40|46109.9|46089.9|46109.9|46089.9|46109.9|46089.9|46107.4|46087.4|0
1740370610000|2025-02-24 04:16:50|46110|46090|46110|46090|46110|46090|46110|46090|0
1740370620000|2025-02-24 04:17:00|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|46112.4|46092.4|0
1740370650000|2025-02-24 04:17:30|46114.9|46094.9|46117.5|46097.5|46117.5|46097.5|46114.9|46094.9|1
1740370660000|2025-02-24 04:17:40|46117.4|46097.4|46112.4|46092.4|46117.4|46097.4|46112.4|46092.4|1
1740370680000|2025-02-24 04:18:00|46112.5|46092.5|46112.5|46092.5|46112.5|46092.5|46112.4|46092.4|0
1740370690000|2025-02-24 04:18:10|46115|46095|46120|46100|46120|46100|46115|46095|1
1740370710000|2025-02-24 04:18:30|46122.5|46102.5|46122.5|46102.5|46122.5|46102.5|46122.5|46102.5|0
1740370720000|2025-02-24 04:18:40|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|46124.9|46104.9|0
1740370740000|2025-02-24 04:19:00|46125|46105|46130|46110|46130|46110|46125|46105|0
1740370760000|2025-02-24 04:19:20|46132.5|46112.5|46134.9|46114.9|46134.9|46114.9|46132.5|46112.5|0
1740370770000|2025-02-24 04:19:30|46135|46115|46132.5|46112.5|46135|46115|46132.5|46112.5|0
1740370790000|2025-02-24 04:19:50|46135|46115|46135|46115|46135|46115|46135|46115|1
1740370800000|2025-02-24 04:20:00|46132.5|46112.5|46137.5|46117.5|46137.5|46117.5|46132.5|46112.5|0
1740370810000|2025-02-24 04:20:10|46135|46115|46135|46115|46135|46115|46135|46115|1
1740370820000|2025-02-24 04:20:20|46137.5|46117.5|46135|46115|46137.5|46117.5|46132.5|46112.5|0
1740370830000|2025-02-24 04:20:30|46137.5|46117.5|46132.5|46112.5|46137.5|46117.5|46132.5|46112.5|0
1740370840000|2025-02-24 04:20:40|46135|46115|46135|46115|46135|46115|46135|46115|0
1740370860000|2025-02-24 04:21:00|46137.5|46117.5|46140|46120|46140|46120|46137.5|46117.5|0
1740370880000|2025-02-24 04:21:20|46137.5|46117.5|46140|46120|46140|46120|46137.5|46117.5|0
1740370900000|2025-02-24 04:21:40|46137.5|46117.5|46137.5|46117.5|46140|46120|46137.5|46117.5|0
1740370910000|2025-02-24 04:21:50|46135|46115|46140|46120|46140|46120|46135|46115|0
1740370940000|2025-02-24 04:22:20|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|0
1740370950000|2025-02-24 04:22:30|46140|46120|46142.5|46122.5|46142.5|46122.5|46140|46120|1
1740370960000|2025-02-24 04:22:40|46147.5|46127.5|46150|46130|46150|46130|46147.5|46127.5|2
1740370990000|2025-02-24 04:23:10|46152.5|46132.5|46152.5|46132.5|46152.5|46132.5|46152.5|46132.5|0
1740371000000|2025-02-24 04:23:20|||||||||1
1740371030000|2025-02-24 04:23:50|46150|46130|46150|46130|46150|46130|46150|46130|2
1740371040000|2025-02-24 04:24:00|46147.5|46127.5|46150|46130|46150|46130|46147.5|46127.5|0
1740371070000|2025-02-24 04:24:30|46147.5|46127.5|46150|46130|46150|46130|46147.5|46127.5|0
1740371090000|2025-02-24 04:24:50|46145|46125|46147.5|46127.5|46147.5|46127.5|46145|46125|1
1740371100000|2025-02-24 04:25:00|46145|46125|46147.5|46127.5|46147.5|46127.5|46145|46125|0
1740371110000|2025-02-24 04:25:10|46145|46125|46145|46125|46145|46125|46145|46125|0
1740371120000|2025-02-24 04:25:20|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46145|46125|0
1740371130000|2025-02-24 04:25:30|46145|46125|46145|46125|46145|46125|46145|46125|0
1740371150000|2025-02-24 04:25:50|46147.5|46127.5|46145|46125|46147.5|46127.5|46145|46125|0
1740371160000|2025-02-24 04:26:00|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|0
1740371170000|2025-02-24 04:26:10|46145|46125|46145|46125|46145|46125|46145|46125|0
1740371190000|2025-02-24 04:26:30|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|0
1740371200000|2025-02-24 04:26:40|46140|46120|46137.5|46117.5|46142.5|46122.5|46137.5|46117.5|3
1740371210000|2025-02-24 04:26:50|||||||||2
1740371220000|2025-02-24 04:27:00|46140|46120|46145|46125|46145|46125|46140|46120|0
1740371290000|2025-02-24 04:28:10|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|0
1740371330000|2025-02-24 04:28:50|46150|46130|46147.5|46127.5|46150|46130|46147.5|46127.5|0
1740371340000|2025-02-24 04:29:00|46145|46125|46145|46125|46145|46125|46145|46125|2
1740371360000|2025-02-24 04:29:20|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|0
1740371370000|2025-02-24 04:29:30|46140|46120|46140|46120|46140|46120|46140|46120|0
1740371410000|2025-02-24 04:30:10|46142.5|46122.5|46140|46120|46145|46125|46140|46120|1
1740371420000|2025-02-24 04:30:20|46142.5|46122.5|46137.5|46117.5|46145|46125|46137.5|46117.5|0
1740371430000|2025-02-24 04:30:30|46140|46120|46140|46120|46140|46120|46140|46120|0
1740371440000|2025-02-24 04:30:40|46142.5|46122.5|46142.5|46122.5|46142.6|46122.6|46142.5|46122.5|1
1740371460000|2025-02-24 04:31:00|46145|46125|46145|46125|46145|46125|46142.5|46122.5|0
1740371470000|2025-02-24 04:31:10|46142.5|46122.5|46145|46125|46145|46125|46142.5|46122.5|0
1740371480000|2025-02-24 04:31:20|46142.5|46122.5|46145|46125|46145|46125|46142.5|46122.5|0
1740371500000|2025-02-24 04:31:40|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|46147.5|46127.5|0
1740371520000|2025-02-24 04:32:00|46150|46130|46150|46130|46150|46130|46150|46130|0
1740371530000|2025-02-24 04:32:10|46147.5|46127.5|46150|46130|46150|46130|46147.5|46127.5|3
1740371540000|2025-02-24 04:32:20|46152.5|46132.5|46157.5|46137.5|46157.5|46137.5|46152.5|46132.5|3
1740371550000|2025-02-24 04:32:30|46160|46140|46160.1|46140.1|46160.1|46140.1|46160|46140|1
1740371570000|2025-02-24 04:32:50|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|1
1740371580000|2025-02-24 04:33:00|46162.6|46142.6|46170|46150|46170|46150|46162.6|46142.6|0
1740371590000|2025-02-24 04:33:10|46172.5|46152.5|46172.5|46152.5|46172.5|46152.5|46172.5|46152.5|0
1740371620000|2025-02-24 04:33:40|46170.1|46150.1|46172.5|46152.5|46172.5|46152.5|46170.1|46150.1|3
1740371630000|2025-02-24 04:33:50|46175|46155|46180|46160|46180|46160|46175|46155|4
1740371650000|2025-02-24 04:34:10|||||||||2
1740371680000|2025-02-24 04:34:40|46177.6|46157.6|46175.1|46155.1|46180|46160|46175.1|46155.1|0
1740371700000|2025-02-24 04:35:00|46175|46155|46172.5|46152.5|46175|46155|46172.5|46152.5|2
1740371710000|2025-02-24 04:35:10|||||||||1
1740371720000|2025-02-24 04:35:20|46170|46150|46170|46150|46170|46150|46170|46150|1
1740371740000|2025-02-24 04:35:40|46172.5|46152.5|46170|46150|46172.5|46152.5|46170|46150|1
1740371760000|2025-02-24 04:36:00|46165|46145|46160.1|46140.1|46165|46145|46160.1|46140.1|1
1740371770000|2025-02-24 04:36:10|46160|46140|46160|46140|46160|46140|46160|46140|0
1740371790000|2025-02-24 04:36:30|46157.5|46137.5|46157.5|46137.5|46157.5|46137.5|46157.5|46137.5|0
1740371800000|2025-02-24 04:36:40|46160|46140|46160|46140|46160|46140|46160|46140|0
1740371820000|2025-02-24 04:37:00|46157.5|46137.5|46155|46135|46157.5|46137.5|46155|46135|0
1740371830000|2025-02-24 04:37:10|46160|46140|46160|46140|46160|46140|46157.5|46137.5|0
1740371840000|2025-02-24 04:37:20|46157.5|46137.5|46157.5|46137.5|46157.5|46137.5|46157.5|46137.5|0
1740371850000|2025-02-24 04:37:30|46160|46140|46160|46140|46160|46140|46160|46140|0
1740371870000|2025-02-24 04:37:50|46160.1|46140.1|46160|46140|46160.1|46140.1|46160|46140|0
1740371880000|2025-02-24 04:38:00|46157.6|46137.6|46160|46140|46160|46140|46157.5|46137.5|0
1740371890000|2025-02-24 04:38:10|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|0
1740371930000|2025-02-24 04:38:50|46157.5|46137.5|46155.1|46135.1|46157.5|46137.5|46155.1|46135.1|2
1740371940000|2025-02-24 04:39:00|46155|46135|46155|46135|46155|46135|46155|46135|0
1740371950000|2025-02-24 04:39:10|46155.1|46135.1|46155.1|46135.1|46155.1|46135.1|46155.1|46135.1|0
1740371970000|2025-02-24 04:39:30|46160|46140|46160|46140|46160|46140|46160|46140|0
1740371990000|2025-02-24 04:39:50|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|0
1740372030000|2025-02-24 04:40:30|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|0
1740372040000|2025-02-24 04:40:40|46162.6|46142.6|46165|46145|46165|46145|46162.5|46142.5|0
1740372050000|2025-02-24 04:40:50|46162.6|46142.6|46165|46145|46165|46145|46162.6|46142.6|0
1740372060000|2025-02-24 04:41:00|46162.6|46142.6|46162.5|46142.5|46165|46145|46162.5|46142.5|0
1740372070000|2025-02-24 04:41:10|||||||||1
1740372090000|2025-02-24 04:41:30|46160.1|46140.1|46160|46140|46160.1|46140.1|46160|46140|0
1740372100000|2025-02-24 04:41:40|46157.5|46137.5|46155|46135|46157.5|46137.5|46155|46135|1
1740372110000|2025-02-24 04:41:50|46150.1|46130.1|46150|46130|46150.1|46130.1|46150|46130|0
1740372130000|2025-02-24 04:42:10|46147.6|46127.6|46155|46135|46155|46135|46147.6|46127.6|1
1740372140000|2025-02-24 04:42:20|46155.1|46135.1|46157.5|46137.5|46157.5|46137.5|46155.1|46135.1|0
1740372160000|2025-02-24 04:42:40|46155|46135|46150|46130|46155|46135|46150|46130|1
1740372170000|2025-02-24 04:42:50|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740372180000|2025-02-24 04:43:00|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1740372190000|2025-02-24 04:43:10|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|0
1740372210000|2025-02-24 04:43:30|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1740372240000|2025-02-24 04:44:00|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|0
1740372260000|2025-02-24 04:44:20|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1740372270000|2025-02-24 04:44:30|46150.1|46130.1|46152.5|46132.5|46152.5|46132.5|46150.1|46130.1|1
1740372310000|2025-02-24 04:45:10|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|1
1740372350000|2025-02-24 04:45:50|46152.5|46132.5|46155.1|46135.1|46155.1|46135.1|46152.5|46132.5|0
1740372360000|2025-02-24 04:46:00|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740372400000|2025-02-24 04:46:40|46147.6|46127.6|46150.1|46130.1|46150.1|46130.1|46147.6|46127.6|0
1740372420000|2025-02-24 04:47:00|46147.6|46127.6|46150.1|46130.1|46150.1|46130.1|46147.6|46127.6|0
1740372430000|2025-02-24 04:47:10|46147.6|46127.6|46145.1|46125.1|46150.1|46130.1|46145.1|46125.1|1
1740372450000|2025-02-24 04:47:30|46145|46125|46145|46125|46145|46125|46145|46125|0
1740372470000|2025-02-24 04:47:50|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|46142.5|46122.5|0
1740372480000|2025-02-24 04:48:00|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|0
1740372490000|2025-02-24 04:48:10|46140.1|46120.1|46142.6|46122.6|46142.6|46122.6|46140.1|46120.1|0
1740372500000|2025-02-24 04:48:20|46140.1|46120.1|46142.6|46122.6|46142.6|46122.6|46140.1|46120.1|0
1740372510000|2025-02-24 04:48:30|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|0
1740372530000|2025-02-24 04:48:50|46142.6|46122.6|46140.1|46120.1|46145.1|46125.1|46140.1|46120.1|1
1740372570000|2025-02-24 04:49:30|46142.6|46122.6|46145.1|46125.1|46145.1|46125.1|46142.6|46122.6|1
1740372580000|2025-02-24 04:49:40|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|1
1740372600000|2025-02-24 04:50:00|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740372610000|2025-02-24 04:50:10|||||||||1
1740372620000|2025-02-24 04:50:20|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1740372630000|2025-02-24 04:50:30|||||||||1
1740372640000|2025-02-24 04:50:40|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|46145.1|46125.1|0
1740372750000|2025-02-24 04:52:30|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1740372760000|2025-02-24 04:52:40|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740372770000|2025-02-24 04:52:50|46152.6|46132.6|46152.6|46132.6|46152.6|46132.6|46152.6|46132.6|1
1740372780000|2025-02-24 04:53:00|||||||||1
1740372830000|2025-02-24 04:53:50|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740372840000|2025-02-24 04:54:00|||||||||1
1740372900000|2025-02-24 04:55:00|46147.6|46127.6|46145.1|46125.1|46147.6|46127.6|46145.1|46125.1|1
1740372910000|2025-02-24 04:55:10|46147.6|46127.6|46145.1|46125.1|46147.6|46127.6|46142.6|46122.6|3
1740372920000|2025-02-24 04:55:20|46142.6|46122.6|46140.1|46120.1|46142.6|46122.6|46140.1|46120.1|0
1740372930000|2025-02-24 04:55:30|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|0
1740372940000|2025-02-24 04:55:40|46135.2|46115.2|46137.6|46117.6|46137.6|46117.6|46135.2|46115.2|0
1740372950000|2025-02-24 04:55:50|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|0
1740372960000|2025-02-24 04:56:00|46132.7|46112.7|46135.1|46115.1|46135.1|46115.1|46132.7|46112.7|0
1740372980000|2025-02-24 04:56:20|46137.6|46117.6|46140.1|46120.1|46140.1|46120.1|46135.1|46115.1|0
1740373000000|2025-02-24 04:56:40|||||||||1
1740373010000|2025-02-24 04:56:50|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|0
1740373020000|2025-02-24 04:57:00|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|0
1740373030000|2025-02-24 04:57:10|46140.2|46120.2|46150.1|46130.1|46150.1|46130.1|46140.2|46120.2|1
1740373040000|2025-02-24 04:57:20|46152.6|46132.6|46152.6|46132.6|46152.6|46132.6|46152.6|46132.6|0
1740373060000|2025-02-24 04:57:40|46150.1|46130.1|46152.6|46132.6|46152.6|46132.6|46150.1|46130.1|0
1740373070000|2025-02-24 04:57:50|46150.1|46130.1|46152.6|46132.6|46152.6|46132.6|46150.1|46130.1|0
1740373080000|2025-02-24 04:58:00|46150.1|46130.1|46152.6|46132.6|46152.6|46132.6|46150.1|46130.1|0
1740373090000|2025-02-24 04:58:10|46150.1|46130.1|46150.1|46130.1|46152.6|46132.6|46150.1|46130.1|0
1740373110000|2025-02-24 04:58:30|||||||||2
1740373190000|2025-02-24 04:59:50|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46145.1|46125.1|0
1740373200000|2025-02-24 05:00:00|46145.1|46125.1|46132.6|46112.6|46145.1|46125.1|46127.6|46107.6|2
1740373210000|2025-02-24 05:00:10|46137.6|46117.6|46135.1|46115.1|46140.1|46120.1|46135.1|46115.1|0
1740373220000|2025-02-24 05:00:20|46140.1|46120.1|46132.6|46112.6|46140.1|46120.1|46132.6|46112.6|0
1740373230000|2025-02-24 05:00:30|46130.1|46110.1|46125.1|46105.1|46130.1|46110.1|46125.1|46105.1|1
1740373240000|2025-02-24 05:00:40|46122.7|46102.7|46127.6|46107.6|46127.6|46107.6|46120.2|46100.2|0
1740373250000|2025-02-24 05:00:50|46130.1|46110.1|46130.1|46110.1|46130.1|46110.1|46130.1|46110.1|0
1740373260000|2025-02-24 05:01:00|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|1
1740373270000|2025-02-24 05:01:10|46132.7|46112.7|46135.1|46115.1|46135.1|46115.1|46132.6|46112.6|0
1740373280000|2025-02-24 05:01:20|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|0
1740373290000|2025-02-24 05:01:30|46140.1|46120.1|46150.1|46130.1|46150.1|46130.1|46140.1|46120.1|0
1740373300000|2025-02-24 05:01:40|46145.2|46125.2|46150.1|46130.1|46150.1|46130.1|46145.2|46125.2|0
1740373310000|2025-02-24 05:01:50|46145.2|46125.2|46150.1|46130.1|46150.1|46130.1|46145.2|46125.2|0
1740373320000|2025-02-24 05:02:00|46152.6|46132.6|46147.6|46127.6|46155.1|46135.1|46147.6|46127.6|0
1740373330000|2025-02-24 05:02:10|46150.1|46130.1|46147.6|46127.6|46150.1|46130.1|46147.6|46127.6|0
1740373340000|2025-02-24 05:02:20|46147.7|46127.7|46147.7|46127.7|46147.7|46127.7|46147.6|46127.6|0
1740373350000|2025-02-24 05:02:30|46147.6|46127.6|46147.6|46127.6|46150.1|46130.1|46147.6|46127.6|0
1740373360000|2025-02-24 05:02:40|46150.1|46130.1|46147.6|46127.6|46150.1|46130.1|46147.6|46127.6|0
1740373370000|2025-02-24 05:02:50|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1740373380000|2025-02-24 05:03:00|46147.7|46127.7|46145.1|46125.1|46147.7|46127.7|46145.1|46125.1|1
1740373390000|2025-02-24 05:03:10|||||||||1
1740373410000|2025-02-24 05:03:30|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46145.1|46125.1|0
1740373420000|2025-02-24 05:03:40|46145.2|46125.2|46145.1|46125.1|46145.2|46125.2|46145.1|46125.1|1
1740373430000|2025-02-24 05:03:50|46142.7|46122.7|46142.6|46122.6|46145.1|46125.1|46142.6|46122.6|7
1740373440000|2025-02-24 05:04:00|46140.2|46120.2|46137.6|46117.6|46140.2|46120.2|46137.6|46117.6|0
1740373450000|2025-02-24 05:04:10|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46137.6|46117.6|0
1740373460000|2025-02-24 05:04:20|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|46137.6|46117.6|0
1740373490000|2025-02-24 05:04:50|46135.2|46115.2|46132.7|46112.7|46135.2|46115.2|46132.7|46112.7|0
1740373500000|2025-02-24 05:05:00|46132.6|46112.6|46127.7|46107.7|46132.6|46112.6|46127.7|46107.7|1
1740373510000|2025-02-24 05:05:10|46130.1|46110.1|46130.1|46110.1|46130.1|46110.1|46127.6|46107.6|1
1740373520000|2025-02-24 05:05:20|46132.6|46112.6|46130.1|46110.1|46132.6|46112.6|46130.1|46110.1|0
1740373530000|2025-02-24 05:05:30|46132.6|46112.6|46130.1|46110.1|46132.6|46112.6|46130.1|46110.1|0
1740373540000|2025-02-24 05:05:40|46127.7|46107.7|46127.7|46107.7|46130.1|46110.1|46127.7|46107.7|0
1740373550000|2025-02-24 05:05:50|46127.6|46107.6|46122.6|46102.6|46127.6|46107.6|46122.6|46102.6|0
1740373560000|2025-02-24 05:06:00|46122.7|46102.7|46130.1|46110.1|46130.1|46110.1|46120.1|46100.1|0
1740373570000|2025-02-24 05:06:10|46132.7|46112.7|46135.1|46115.1|46135.1|46115.1|46130.1|46110.1|1
1740373580000|2025-02-24 05:06:20|46135.2|46115.2|46130.2|46110.2|46135.2|46115.2|46130.2|46110.2|0
1740373590000|2025-02-24 05:06:30|46130.1|46110.1|46120.2|46100.2|46130.1|46110.1|46120.2|46100.2|0
1740373600000|2025-02-24 05:06:40|46125.2|46105.2|46127.7|46107.7|46130.2|46110.2|46125.2|46105.2|0
1740373610000|2025-02-24 05:06:50|46125.2|46105.2|46125.2|46105.2|46125.2|46105.2|46125.2|46105.2|0
1740373620000|2025-02-24 05:07:00|46127.6|46107.6|46125.2|46105.2|46127.7|46107.7|46125.2|46105.2|1
1740373630000|2025-02-24 05:07:10|46127.6|46107.6|46125.2|46105.2|46127.7|46107.7|46125.2|46105.2|0
1740373640000|2025-02-24 05:07:20|46127.6|46107.6|46125.2|46105.2|46127.7|46107.7|46125.2|46105.2|0
1740373650000|2025-02-24 05:07:30|46125.1|46105.1|46122.6|46102.6|46125.2|46105.2|46122.6|46102.6|0
1740373660000|2025-02-24 05:07:40|46120.2|46100.2|46117.6|46097.6|46120.2|46100.2|46117.6|46097.6|0
1740373670000|2025-02-24 05:07:50|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|1
1740373680000|2025-02-24 05:08:00|46117.6|46097.6|46120.2|46100.2|46122.7|46102.7|46117.6|46097.6|1
1740373690000|2025-02-24 05:08:10|46122.6|46102.6|46117.7|46097.7|46122.6|46102.6|46117.7|46097.7|0
1740373700000|2025-02-24 05:08:20|46115.2|46095.2|46120.2|46100.2|46120.2|46100.2|46115.2|46095.2|1
1740373710000|2025-02-24 05:08:30|46117.7|46097.7|46115.2|46095.2|46117.7|46097.7|46115.2|46095.2|1
1740373720000|2025-02-24 05:08:40|46117.6|46097.6|46117.7|46097.7|46117.7|46097.7|46115.2|46095.2|0
1740373730000|2025-02-24 05:08:50|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|0
1740373740000|2025-02-24 05:09:00|46117.7|46097.7|46117.7|46097.7|46117.7|46097.7|46117.7|46097.7|1
1740373750000|2025-02-24 05:09:10|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|2
1740373760000|2025-02-24 05:09:20|46112.7|46092.7|46105.2|46085.2|46112.7|46092.7|46105.2|46085.2|0
1740373770000|2025-02-24 05:09:30|46107.7|46087.7|46107.7|46087.7|46110.2|46090.2|46107.7|46087.7|1
1740373780000|2025-02-24 05:09:40|46110.1|46090.1|46112.7|46092.7|46112.7|46092.7|46110.1|46090.1|0
1740373790000|2025-02-24 05:09:50|46110.2|46090.2|46112.7|46092.7|46112.7|46092.7|46110.2|46090.2|3
1740373800000|2025-02-24 05:10:00|46110.2|46090.2|46110.2|46090.2|46112.7|46092.7|46110.2|46090.2|1
1740373810000|2025-02-24 05:10:10|46105.2|46085.2|46102.7|46082.7|46105.2|46085.2|46102.7|46082.7|4
1740373820000|2025-02-24 05:10:20|46100.2|46080.2|46102.7|46082.7|46105.2|46085.2|46100.2|46080.2|0
1740373830000|2025-02-24 05:10:30|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|1
1740373840000|2025-02-24 05:10:40|46102.6|46082.6|46102.7|46082.7|46102.7|46082.7|46102.6|46082.6|0
1740373850000|2025-02-24 05:10:50|46100.2|46080.2|46102.7|46082.7|46102.7|46082.7|46100.2|46080.2|0
1740373860000|2025-02-24 05:11:00|46100.2|46080.2|46107.7|46087.7|46107.7|46087.7|46100.2|46080.2|2
1740373870000|2025-02-24 05:11:10|46110.2|46090.2|46112.7|46092.7|46112.7|46092.7|46110.2|46090.2|0
1740373880000|2025-02-24 05:11:20|46110.2|46090.2|46110.2|46090.2|46112.7|46092.7|46107.7|46087.7|0
1740373890000|2025-02-24 05:11:30|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|46110.2|46090.2|0
1740373900000|2025-02-24 05:11:40|46110.2|46090.2|46112.7|46092.7|46112.7|46092.7|46110.2|46090.2|0
1740373910000|2025-02-24 05:11:50|46110.2|46090.2|46110.2|46090.2|46112.7|46092.7|46110.2|46090.2|0
1740373920000|2025-02-24 05:12:00|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|0
1740373930000|2025-02-24 05:12:10|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|46115.2|46095.2|0
1740373940000|2025-02-24 05:12:20|46117.7|46097.7|46122.7|46102.7|46122.7|46102.7|46115.2|46095.2|3
1740373950000|2025-02-24 05:12:30|46127.7|46107.7|46127.7|46107.7|46127.7|46107.7|46127.7|46107.7|0
1740373960000|2025-02-24 05:12:40|46130.2|46110.2|46130.2|46110.2|46130.2|46110.2|46130.2|46110.2|0
1740373970000|2025-02-24 05:12:50|46127.7|46107.7|46137.7|46117.7|46137.7|46117.7|46127.7|46107.7|0
1740373980000|2025-02-24 05:13:00|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|0
1740373990000|2025-02-24 05:13:10|46137.7|46117.7|46140.2|46120.2|46140.2|46120.2|46137.7|46117.7|0
1740374000000|2025-02-24 05:13:20|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|1
1740374010000|2025-02-24 05:13:30|46135.2|46115.2|46132.7|46112.7|46137.7|46117.7|46132.7|46112.7|0
1740374020000|2025-02-24 05:13:40|46130.2|46110.2|46132.7|46112.7|46132.7|46112.7|46130.2|46110.2|0
1740374030000|2025-02-24 05:13:50|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46130.2|46110.2|0
1740374050000|2025-02-24 05:14:10|46137.7|46117.7|46135.2|46115.2|46140.2|46120.2|46135.2|46115.2|0
1740374060000|2025-02-24 05:14:20|46137.7|46117.7|46140.2|46120.2|46140.2|46120.2|46135.2|46115.2|0
1740374070000|2025-02-24 05:14:30|46142.7|46122.7|46140.2|46120.2|46142.7|46122.7|46140.2|46120.2|1
1740374080000|2025-02-24 05:14:40|46137.7|46117.7|46135.2|46115.2|46137.7|46117.7|46135.2|46115.2|0
1740374090000|2025-02-24 05:14:50|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|46135.2|46115.2|0
1740374100000|2025-02-24 05:15:00|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|1
1740374120000|2025-02-24 05:15:20|46137.7|46117.7|46137.7|46117.7|46140.2|46120.2|46137.7|46117.7|0
1740374130000|2025-02-24 05:15:30|46135.2|46115.2|46137.7|46117.7|46137.7|46117.7|46135.2|46115.2|1
1740374140000|2025-02-24 05:15:40|46140.2|46120.2|46137.7|46117.7|46140.2|46120.2|46137.7|46117.7|0
1740374160000|2025-02-24 05:16:00|46135.2|46115.2|46132.7|46112.7|46135.2|46115.2|46132.7|46112.7|0
1740374180000|2025-02-24 05:16:20|46135.2|46115.2|46132.7|46112.7|46135.2|46115.2|46132.7|46112.7|0
1740374190000|2025-02-24 05:16:30|46135.2|46115.2|46140.2|46120.2|46140.2|46120.2|46135.2|46115.2|0
1740374200000|2025-02-24 05:16:40|46137.7|46117.7|46137.7|46117.7|46140.2|46120.2|46137.7|46117.7|0
1740374210000|2025-02-24 05:16:50|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46137.7|46117.7|0
1740374250000|2025-02-24 05:17:30|46142.7|46122.7|46152.7|46132.7|46152.7|46132.7|46142.7|46122.7|1
1740374260000|2025-02-24 05:17:40|46150.2|46130.2|46147.7|46127.7|46152.7|46132.7|46147.7|46127.7|1
1740374280000|2025-02-24 05:18:00|46145.2|46125.2|46145.2|46125.2|46145.2|46125.2|46145.2|46125.2|1
1740374290000|2025-02-24 05:18:10|46142.7|46122.7|46142.7|46122.7|46142.7|46122.7|46140.2|46120.2|0
1740374300000|2025-02-24 05:18:20|46140.2|46120.2|46140.2|46120.2|46142.7|46122.7|46140.2|46120.2|0
1740374310000|2025-02-24 05:18:30|46142.7|46122.7|46140.2|46120.2|46142.7|46122.7|46140.2|46120.2|0
1740374320000|2025-02-24 05:18:40|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|0
1740374340000|2025-02-24 05:19:00|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|0
1740374360000|2025-02-24 05:19:20|46132.7|46112.7|46132.7|46112.7|46132.7|46112.7|46132.7|46112.7|0
1740374370000|2025-02-24 05:19:30|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|1
1740374380000|2025-02-24 05:19:40|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|0
1740374400000|2025-02-24 05:20:00|||||||||1
1740374420000|2025-02-24 05:20:20|46137.7|46117.7|46135.2|46115.2|46140.2|46120.2|46135.2|46115.2|2
1740374440000|2025-02-24 05:20:40|46137.7|46117.7|46140.2|46120.2|46140.2|46120.2|46135.2|46115.2|0
1740374460000|2025-02-24 05:21:00|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|46137.7|46117.7|0
1740374470000|2025-02-24 05:21:10|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|0
1740374490000|2025-02-24 05:21:30|46132.7|46112.7|46130.2|46110.2|46135.2|46115.2|46130.2|46110.2|0
1740374500000|2025-02-24 05:21:40|46132.7|46112.7|46132.7|46112.7|46135.2|46115.2|46130.2|46110.2|0
1740374510000|2025-02-24 05:21:50|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46132.7|46112.7|0
1740374520000|2025-02-24 05:22:00|46130.3|46110.3|46130.2|46110.2|46135.2|46115.2|46130.2|46110.2|0
1740374540000|2025-02-24 05:22:20|46127.7|46107.7|46125.2|46105.2|46130.2|46110.2|46125.2|46105.2|0
1740374550000|2025-02-24 05:22:30|46127.7|46107.7|46125.2|46105.2|46127.7|46107.7|46122.8|46102.8|0
1740374560000|2025-02-24 05:22:40|46127.7|46107.7|46122.7|46102.7|46127.7|46107.7|46122.7|46102.7|0
1740374570000|2025-02-24 05:22:50|46125.2|46105.2|46120.3|46100.3|46125.2|46105.2|46120.2|46100.2|0
1740374580000|2025-02-24 05:23:00|46120.2|46100.2|46120.2|46100.2|46120.3|46100.3|46120.2|46100.2|0
1740374590000|2025-02-24 05:23:10|46120.3|46100.3|46120.3|46100.3|46122.7|46102.7|46120.2|46100.2|0
1740374600000|2025-02-24 05:23:20|46122.7|46102.7|46122.7|46102.7|46122.8|46102.8|46122.7|46102.7|0
1740374610000|2025-02-24 05:23:30|46122.8|46102.8|46120.2|46100.2|46125.2|46105.2|46120.2|46100.2|0
1740374620000|2025-02-24 05:23:40|46120.3|46100.3|46122.7|46102.7|46122.7|46102.7|46120.3|46100.3|0
1740374630000|2025-02-24 05:23:50|46120.2|46100.2|46125.2|46105.2|46125.2|46105.2|46120.2|46100.2|0
1740374640000|2025-02-24 05:24:00|46122.7|46102.7|46120.2|46100.2|46122.7|46102.7|46120.2|46100.2|1
1740374650000|2025-02-24 05:24:10|46120.3|46100.3|46120.3|46100.3|46120.3|46100.3|46120.3|46100.3|1
1740374660000|2025-02-24 05:24:20|46120.2|46100.2|46120.2|46100.2|46122.7|46102.7|46117.7|46097.7|1
1740374670000|2025-02-24 05:24:30|46120.3|46100.3|46120.3|46100.3|46122.7|46102.7|46120.2|46100.2|0
1740374680000|2025-02-24 05:24:40|46120.2|46100.2|46120.3|46100.3|46120.3|46100.3|46120.2|46100.2|0
1740374690000|2025-02-24 05:24:50|46122.8|46102.8|46120.3|46100.3|46122.8|46102.8|46120.3|46100.3|0
1740374700000|2025-02-24 05:25:00|46122.8|46102.8|46127.8|46107.8|46130.3|46110.3|46122.8|46102.8|1
1740374710000|2025-02-24 05:25:10|46130.2|46110.2|46130.2|46110.2|46130.2|46110.2|46125.3|46105.3|0
1740374720000|2025-02-24 05:25:20|46130.3|46110.3|46130.2|46110.2|46130.3|46110.3|46130.2|46110.2|0
1740374730000|2025-02-24 05:25:30|46132.8|46112.8|46130.2|46110.2|46132.8|46112.8|46130.2|46110.2|0
1740374740000|2025-02-24 05:25:40|46132.7|46112.7|46130.2|46110.2|46132.8|46112.8|46130.2|46110.2|0
1740374750000|2025-02-24 05:25:50|46130.3|46110.3|46130.3|46110.3|46135.2|46115.2|46130.2|46110.2|0
1740374760000|2025-02-24 05:26:00|46135.2|46115.2|46140.2|46120.2|46140.2|46120.2|46135.2|46115.2|0
1740374770000|2025-02-24 05:26:10|46140.3|46120.3|46142.8|46122.8|46142.8|46122.8|46137.8|46117.8|0
1740374780000|2025-02-24 05:26:20|46145.2|46125.2|46140.3|46120.3|46145.2|46125.2|46140.3|46120.3|7
1740374790000|2025-02-24 05:26:30|46137.8|46117.8|46135.3|46115.3|46137.8|46117.8|46135.3|46115.3|0
1740374800000|2025-02-24 05:26:40|46135.2|46115.2|46135.2|46115.2|46135.3|46115.3|46135.2|46115.2|1
1740374810000|2025-02-24 05:26:50|46135.3|46115.3|46137.8|46117.8|46137.8|46117.8|46135.3|46115.3|0
1740374820000|2025-02-24 05:27:00|46135.3|46115.3|46125.3|46105.3|46135.3|46115.3|46125.3|46105.3|3
1740374830000|2025-02-24 05:27:10|46127.8|46107.8|46125.3|46105.3|46127.8|46107.8|46125.3|46105.3|0
1740374840000|2025-02-24 05:27:20|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|0
1740374850000|2025-02-24 05:27:30|46132.8|46112.8|46135.2|46115.2|46135.2|46115.2|46132.8|46112.8|0
1740374860000|2025-02-24 05:27:40|46135.3|46115.3|46140.3|46120.3|46142.8|46122.8|46132.8|46112.8|0
1740374870000|2025-02-24 05:27:50|46142.8|46122.8|46140.2|46120.2|46142.8|46122.8|46140.2|46120.2|2
1740374880000|2025-02-24 05:28:00|46137.8|46117.8|46135.3|46115.3|46137.8|46117.8|46135.3|46115.3|2
1740374890000|2025-02-24 05:28:10|46137.7|46117.7|46135.2|46115.2|46137.7|46117.7|46135.2|46115.2|0
1740374900000|2025-02-24 05:28:20|46135.3|46115.3|46135.2|46115.2|46135.3|46115.3|46135.2|46115.2|0
1740374910000|2025-02-24 05:28:30|46132.7|46112.7|46130.2|46110.2|46132.7|46112.7|46130.2|46110.2|0
1740374920000|2025-02-24 05:28:40|46127.8|46107.8|46130.2|46110.2|46130.2|46110.2|46127.8|46107.8|0
1740374930000|2025-02-24 05:28:50|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|0
1740374940000|2025-02-24 05:29:00|46125.3|46105.3|46125.3|46105.3|46125.3|46105.3|46125.3|46105.3|0
1740374960000|2025-02-24 05:29:20|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|46127.8|46107.8|0
1740374980000|2025-02-24 05:29:40|46125.3|46105.3|46127.8|46107.8|46127.8|46107.8|46125.3|46105.3|3
1740374990000|2025-02-24 05:29:50|46125.3|46105.3|46120.3|46100.3|46125.3|46105.3|46120.3|46100.3|0
1740375000000|2025-02-24 05:30:00|46117.8|46097.8|46120.3|46100.3|46125.3|46105.3|46105.2|46085.2|22
1740375010000|2025-02-24 05:30:10|46117.8|46097.8|46112.8|46092.8|46117.8|46097.8|46110.3|46090.3|1
1740375020000|2025-02-24 05:30:20|46107.8|46087.8|46105.3|46085.3|46107.8|46087.8|46105.3|46085.3|4
1740375030000|2025-02-24 05:30:30|46102.8|46082.8|46102.8|46082.8|46102.8|46082.8|46100.3|46080.3|1
1740375040000|2025-02-24 05:30:40|46105.3|46085.3|46110.2|46090.2|46110.2|46090.2|46105.3|46085.3|0
1740375050000|2025-02-24 05:30:50|46110.3|46090.3|46105.3|46085.3|46112.7|46092.7|46105.3|46085.3|0
1740375060000|2025-02-24 05:31:00|46102.8|46082.8|46102.8|46082.8|46105.3|46085.3|46100.3|46080.3|3
1740375070000|2025-02-24 05:31:10|46105.3|46085.3|46107.8|46087.8|46107.8|46087.8|46105.3|46085.3|0
1740375080000|2025-02-24 05:31:20|46105.3|46085.3|46105.3|46085.3|46107.8|46087.8|46100.3|46080.3|2
1740375090000|2025-02-24 05:31:30|46102.8|46082.8|46100.3|46080.3|46105.3|46085.3|46100.3|46080.3|1
1740375100000|2025-02-24 05:31:40|46095.3|46075.3|46080.3|46060.3|46095.3|46075.3|46080.3|46060.3|1
1740375110000|2025-02-24 05:31:50|46077.8|46057.8|46080.2|46060.2|46080.3|46060.3|46077.7|46057.7|0
1740375120000|2025-02-24 05:32:00|46077.7|46057.7|46082.7|46062.7|46082.7|46062.7|46075.3|46055.3|0
1740375130000|2025-02-24 05:32:10|46082.8|46062.8|46092.7|46072.7|46092.7|46072.7|46082.8|46062.8|2
1740375140000|2025-02-24 05:32:20|46095.2|46075.2|46092.7|46072.7|46095.2|46075.2|46090.3|46070.3|2
1740375150000|2025-02-24 05:32:30|46090.3|46070.3|46095.2|46075.2|46095.2|46075.2|46090.3|46070.3|2
1740375160000|2025-02-24 05:32:40|46092.8|46072.8|46095.2|46075.2|46095.2|46075.2|46090.3|46070.3|2
1740375170000|2025-02-24 05:32:50|46095.3|46075.3|46100.3|46080.3|46105.2|46085.2|46095.3|46075.3|2
1740375180000|2025-02-24 05:33:00|46102.7|46082.7|46105.3|46085.3|46107.8|46087.8|46102.7|46082.7|1
1740375190000|2025-02-24 05:33:10|46107.7|46087.7|46105.3|46085.3|46107.7|46087.7|46100.3|46080.3|4
1740375200000|2025-02-24 05:33:20|46107.7|46087.7|46110.3|46090.3|46110.3|46090.3|46107.7|46087.7|0
1740375210000|2025-02-24 05:33:30|46112.7|46092.7|46117.8|46097.8|46117.8|46097.8|46112.7|46092.7|2
1740375220000|2025-02-24 05:33:40|46117.7|46097.7|46117.7|46097.7|46117.7|46097.7|46110.3|46090.3|4
1740375230000|2025-02-24 05:33:50|46117.8|46097.8|46120.3|46100.3|46120.3|46100.3|46117.7|46097.7|0
1740375240000|2025-02-24 05:34:00|46122.7|46102.7|46122.7|46102.7|46125.2|46105.2|46122.7|46102.7|0
1740375250000|2025-02-24 05:34:10|46125.2|46105.2|46125.3|46105.3|46127.8|46107.8|46125.2|46105.2|6
1740375260000|2025-02-24 05:34:20|46127.7|46107.7|46122.8|46102.8|46127.8|46107.8|46122.8|46102.8|1
1740375270000|2025-02-24 05:34:30|46125.3|46105.3|46130.3|46110.3|46135.2|46115.2|46125.3|46105.3|1
1740375280000|2025-02-24 05:34:40|46132.8|46112.8|46135.3|46115.3|46137.8|46117.8|46130.3|46110.3|3
1740375290000|2025-02-24 05:34:50|46132.8|46112.8|46130.3|46110.3|46135.3|46115.3|46130.3|46110.3|0
1740375300000|2025-02-24 05:35:00|46127.8|46107.8|46132.8|46112.8|46132.8|46112.8|46125.3|46105.3|1
1740375310000|2025-02-24 05:35:10|46135.3|46115.3|46135.3|46115.3|46135.3|46115.3|46130.3|46110.3|0
1740375320000|2025-02-24 05:35:20|46132.8|46112.8|46120.3|46100.3|46132.8|46112.8|46117.8|46097.8|1
1740375330000|2025-02-24 05:35:30|46117.8|46097.8|46120.3|46100.3|46120.3|46100.3|46115.3|46095.3|0
1740375340000|2025-02-24 05:35:40|46122.8|46102.8|46122.8|46102.8|46122.8|46102.8|46120.3|46100.3|0
1740375350000|2025-02-24 05:35:50|46120.3|46100.3|46120.3|46100.3|46125.3|46105.3|46120.3|46100.3|1
1740375360000|2025-02-24 05:36:00|46117.8|46097.8|46120.3|46100.3|46120.3|46100.3|46117.8|46097.8|0
1740375370000|2025-02-24 05:36:10|46122.8|46102.8|46122.8|46102.8|46125.3|46105.3|46122.8|46102.8|1
1740375380000|2025-02-24 05:36:20|46120.3|46100.3|46117.8|46097.8|46120.3|46100.3|46115.3|46095.3|0
1740375390000|2025-02-24 05:36:30|46115.3|46095.3|46115.3|46095.3|46120.3|46100.3|46115.3|46095.3|0
1740375400000|2025-02-24 05:36:40|46120.3|46100.3|46120.3|46100.3|46120.3|46100.3|46120.3|46100.3|1
1740375410000|2025-02-24 05:36:50|46122.8|46102.8|46120.3|46100.3|46122.8|46102.8|46117.8|46097.8|0
1740375420000|2025-02-24 05:37:00|46122.8|46102.8|46130.3|46110.3|46130.3|46110.3|46122.8|46102.8|1
1740375430000|2025-02-24 05:37:10|46127.8|46107.8|46130.3|46110.3|46132.8|46112.8|46125.3|46105.3|4
1740375440000|2025-02-24 05:37:20|46132.8|46112.8|46137.8|46117.8|46137.8|46117.8|46130.3|46110.3|0
1740375450000|2025-02-24 05:37:30|46135.3|46115.3|46137.8|46117.8|46140.3|46120.3|46135.3|46115.3|1
1740375460000|2025-02-24 05:37:40|46140.2|46120.2|46155.3|46135.3|46155.3|46135.3|46135.3|46115.3|1
1740375470000|2025-02-24 05:37:50|46157.8|46137.8|46160.3|46140.3|46160.3|46140.3|46155.3|46135.3|1
1740375480000|2025-02-24 05:38:00|46165.3|46145.3|46162.8|46142.8|46165.3|46145.3|46160.3|46140.3|1
1740375490000|2025-02-24 05:38:10|46160.3|46140.3|46160.3|46140.3|46162.8|46142.8|46160.3|46140.3|1
1740375500000|2025-02-24 05:38:20|46160.2|46140.2|46155.3|46135.3|46160.2|46140.2|46155.3|46135.3|2
1740375510000|2025-02-24 05:38:30|46152.8|46132.8|46150.3|46130.3|46152.8|46132.8|46145.3|46125.3|0
1740375520000|2025-02-24 05:38:40|46147.8|46127.8|46145.2|46125.2|46150.3|46130.3|46145.2|46125.2|0
1740375530000|2025-02-24 05:38:50|46142.7|46122.7|46142.8|46122.8|46145.2|46125.2|46140.3|46120.3|0
1740375540000|2025-02-24 05:39:00|46140.2|46120.2|46145.2|46125.2|46145.2|46125.2|46140.2|46120.2|0
1740375550000|2025-02-24 05:39:10|46142.7|46122.7|46145.2|46125.2|46145.3|46125.3|46142.7|46122.7|1
1740375560000|2025-02-24 05:39:20|46147.7|46127.7|46157.8|46137.8|46157.8|46137.8|46147.7|46127.7|1
1740375570000|2025-02-24 05:39:30|46160.2|46140.2|46162.8|46142.8|46165.3|46145.3|46160.2|46140.2|0
1740375580000|2025-02-24 05:39:40|46160.3|46140.3|46165.3|46145.3|46165.3|46145.3|46160.3|46140.3|0
1740375590000|2025-02-24 05:39:50|46162.8|46142.8|46167.8|46147.8|46167.8|46147.8|46162.8|46142.8|1
1740375610000|2025-02-24 05:40:10|46170.3|46150.3|46165.3|46145.3|46170.3|46150.3|46165.3|46145.3|0
1740375620000|2025-02-24 05:40:20|46165.2|46145.2|46162.8|46142.8|46165.3|46145.3|46162.8|46142.8|0
1740375630000|2025-02-24 05:40:30|46165.3|46145.3|46160.3|46140.3|46165.3|46145.3|46160.3|46140.3|0
1740375640000|2025-02-24 05:40:40|46162.8|46142.8|46165.3|46145.3|46165.3|46145.3|46162.8|46142.8|0
1740375650000|2025-02-24 05:40:50|46167.8|46147.8|46162.8|46142.8|46167.8|46147.8|46162.8|46142.8|0
1740375660000|2025-02-24 05:41:00|46165.3|46145.3|46160.3|46140.3|46165.3|46145.3|46160.3|46140.3|0
1740375670000|2025-02-24 05:41:10|46157.8|46137.8|46155.3|46135.3|46157.8|46137.8|46155.3|46135.3|1
1740375680000|2025-02-24 05:41:20|46155.2|46135.2|46155.3|46135.3|46155.3|46135.3|46155.2|46135.2|0
1740375690000|2025-02-24 05:41:30|46155.2|46135.2|46152.8|46132.8|46155.2|46135.2|46150.3|46130.3|1
1740375700000|2025-02-24 05:41:40|46155.3|46135.3|46150.3|46130.3|46155.3|46135.3|46150.3|46130.3|2
1740375710000|2025-02-24 05:41:50|46152.8|46132.8|46150.3|46130.3|46152.8|46132.8|46150.3|46130.3|0
1740375720000|2025-02-24 05:42:00|46152.8|46132.8|46155.3|46135.3|46155.3|46135.3|46147.8|46127.8|2
1740375730000|2025-02-24 05:42:10|46157.7|46137.7|46160.3|46140.3|46160.3|46140.3|46155.3|46135.3|2
1740375740000|2025-02-24 05:42:20|46162.8|46142.8|46167.8|46147.8|46167.8|46147.8|46162.8|46142.8|0
1740375750000|2025-02-24 05:42:30|46170.3|46150.3|46170.3|46150.3|46170.3|46150.3|46170.3|46150.3|0
1740375760000|2025-02-24 05:42:40|46172.8|46152.8|46177.8|46157.8|46177.8|46157.8|46172.8|46152.8|2
1740375770000|2025-02-24 05:42:50|46175.3|46155.3|46172.8|46152.8|46177.8|46157.8|46172.8|46152.8|1
1740375780000|2025-02-24 05:43:00|46167.8|46147.8|46170.3|46150.3|46170.3|46150.3|46165.3|46145.3|0
1740375790000|2025-02-24 05:43:10|46175.3|46155.3|46177.8|46157.8|46177.8|46157.8|46175.3|46155.3|0
1740375800000|2025-02-24 05:43:20|46180.3|46160.3|46180.3|46160.3|46185.3|46165.3|46180.3|46160.3|0
1740375810000|2025-02-24 05:43:30|46177.8|46157.8|46175.3|46155.3|46177.8|46157.8|46172.8|46152.8|0
1740375820000|2025-02-24 05:43:40|46170.3|46150.3|46170.3|46150.3|46172.8|46152.8|46170.3|46150.3|1
1740375830000|2025-02-24 05:43:50|46167.8|46147.8|46172.8|46152.8|46172.8|46152.8|46167.8|46147.8|2
1740375840000|2025-02-24 05:44:00|46170.3|46150.3|46170.3|46150.3|46175.3|46155.3|46170.3|46150.3|2
1740375850000|2025-02-24 05:44:10|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|0
1740375860000|2025-02-24 05:44:20|46172.8|46152.8|46170.3|46150.3|46172.8|46152.8|46170.3|46150.3|0
1740375870000|2025-02-24 05:44:30|46172.8|46152.8|46172.8|46152.8|46172.8|46152.8|46172.8|46152.8|0
1740375880000|2025-02-24 05:44:40|46175.3|46155.3|46180.3|46160.3|46180.3|46160.3|46175.3|46155.3|1
1740375890000|2025-02-24 05:44:50|46177.8|46157.8|46177.8|46157.8|46177.8|46157.8|46177.8|46157.8|0
1740375900000|2025-02-24 05:45:00|46175.3|46155.3|46175.3|46155.3|46177.8|46157.8|46172.8|46152.8|1
1740375910000|2025-02-24 05:45:10|46177.8|46157.8|46177.8|46157.8|46180.3|46160.3|46175.3|46155.3|1
1740375920000|2025-02-24 05:45:20|46180.3|46160.3|46177.8|46157.8|46180.3|46160.3|46177.8|46157.8|0
1740375930000|2025-02-24 05:45:30|46175.3|46155.3|46180.3|46160.3|46180.3|46160.3|46175.3|46155.3|0
1740375940000|2025-02-24 05:45:40|46177.8|46157.8|46180.3|46160.3|46180.3|46160.3|46177.8|46157.8|0
1740375950000|2025-02-24 05:45:50|46177.8|46157.8|46180.3|46160.3|46180.3|46160.3|46177.8|46157.8|0
1740375960000|2025-02-24 05:46:00|46175.3|46155.3|46182.8|46162.8|46182.8|46162.8|46175.3|46155.3|1
1740375970000|2025-02-24 05:46:10|46180.3|46160.3|46180.3|46160.3|46180.3|46160.3|46177.8|46157.8|0
1740375980000|2025-02-24 05:46:20|46177.8|46157.8|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|0
1740376000000|2025-02-24 05:46:40|46172.8|46152.8|46167.8|46147.8|46172.8|46152.8|46167.8|46147.8|0
1740376010000|2025-02-24 05:46:50|46170.3|46150.3|46170.3|46150.3|46172.8|46152.8|46167.8|46147.8|1
1740376020000|2025-02-24 05:47:00|46167.8|46147.8|46172.8|46152.8|46172.8|46152.8|46167.8|46147.8|0
1740376030000|2025-02-24 05:47:10|46170.3|46150.3|46170.3|46150.3|46170.3|46150.3|46167.8|46147.8|0
1740376040000|2025-02-24 05:47:20|46167.8|46147.8|46165.3|46145.3|46170.3|46150.3|46165.3|46145.3|1
1740376060000|2025-02-24 05:47:40|46167.8|46147.8|46165.3|46145.3|46167.8|46147.8|46165.3|46145.3|0
1740376070000|2025-02-24 05:47:50|46162.8|46142.8|46165.3|46145.3|46165.3|46145.3|46162.8|46142.8|0
1740376080000|2025-02-24 05:48:00|46162.8|46142.8|46167.8|46147.8|46170.3|46150.3|46157.8|46137.8|2
1740376090000|2025-02-24 05:48:10|46170.3|46150.3|46165.3|46145.3|46170.3|46150.3|46165.3|46145.3|0
1740376100000|2025-02-24 05:48:20|46167.8|46147.8|46170.3|46150.3|46170.3|46150.3|46165.3|46145.3|0
1740376110000|2025-02-24 05:48:30|46167.8|46147.8|46165.3|46145.3|46167.8|46147.8|46165.3|46145.3|0
1740376130000|2025-02-24 05:48:50|46162.8|46142.8|46160.3|46140.3|46162.8|46142.8|46160.3|46140.3|0
1740376140000|2025-02-24 05:49:00|46157.8|46137.8|46160.3|46140.3|46160.3|46140.3|46157.8|46137.8|1
1740376150000|2025-02-24 05:49:10|46157.8|46137.8|46160.3|46140.3|46160.3|46140.3|46155.3|46135.3|3
1740376160000|2025-02-24 05:49:20|46162.8|46142.8|46155.3|46135.3|46162.8|46142.8|46155.3|46135.3|1
1740376170000|2025-02-24 05:49:30|46157.8|46137.8|46155.3|46135.3|46157.8|46137.8|46155.3|46135.3|0
1740376180000|2025-02-24 05:49:40|46157.8|46137.8|46160.3|46140.3|46162.8|46142.8|46157.8|46137.8|2
1740376200000|2025-02-24 05:50:00|46162.8|46142.8|46170.3|46150.3|46170.3|46150.3|46160.3|46140.3|0
1740376210000|2025-02-24 05:50:10|46175.3|46155.3|46170.3|46150.3|46175.3|46155.3|46170.3|46150.3|0
1740376220000|2025-02-24 05:50:20|46172.8|46152.8|46175.3|46155.3|46175.3|46155.3|46170.3|46150.3|0
1740376230000|2025-02-24 05:50:30|46180.3|46160.3|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|0
1740376240000|2025-02-24 05:50:40|46177.8|46157.8|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|0
1740376250000|2025-02-24 05:50:50|46180.3|46160.3|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|0
1740376260000|2025-02-24 05:51:00|46177.8|46157.8|46177.8|46157.8|46177.8|46157.8|46177.8|46157.8|0
1740376270000|2025-02-24 05:51:10|46175.3|46155.3|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|1
1740376280000|2025-02-24 05:51:20|46177.8|46157.8|46170.3|46150.3|46177.8|46157.8|46170.3|46150.3|1
1740376290000|2025-02-24 05:51:30|46167.9|46147.9|46170.3|46150.3|46170.3|46150.3|46167.8|46147.8|2
1740376300000|2025-02-24 05:51:40|46167.8|46147.8|46162.8|46142.8|46167.8|46147.8|46162.8|46142.8|0
1740376310000|2025-02-24 05:51:50|46165.3|46145.3|46162.8|46142.8|46165.3|46145.3|46160.3|46140.3|0
1740376320000|2025-02-24 05:52:00|46160.3|46140.3|46152.8|46132.8|46160.3|46140.3|46152.8|46132.8|2
1740376330000|2025-02-24 05:52:10|46150.3|46130.3|46150.3|46130.3|46155.3|46135.3|46150.3|46130.3|1
1740376340000|2025-02-24 05:52:20|46147.8|46127.8|46147.8|46127.8|46150.3|46130.3|46147.8|46127.8|2
1740376350000|2025-02-24 05:52:30|||||||||1
1740376360000|2025-02-24 05:52:40|46150.3|46130.3|46150.3|46130.3|46150.3|46130.3|46150.3|46130.3|0
1740376370000|2025-02-24 05:52:50|46147.8|46127.8|46150.3|46130.3|46150.3|46130.3|46145.3|46125.3|0
1740376380000|2025-02-24 05:53:00|46147.8|46127.8|46150.4|46130.4|46150.4|46130.4|46147.8|46127.8|0
1740376410000|2025-02-24 05:53:30|46150.3|46130.3|46147.8|46127.8|46150.3|46130.3|46147.8|46127.8|2
1740376420000|2025-02-24 05:53:40|46145.3|46125.3|46135.4|46115.4|46145.3|46125.3|46135.4|46115.4|4
1740376440000|2025-02-24 05:54:00|46140.3|46120.3|46135.3|46115.3|46140.3|46120.3|46130.4|46110.4|2
1740376450000|2025-02-24 05:54:10|46137.8|46117.8|46135.3|46115.3|46137.8|46117.8|46135.3|46115.3|0
1740376460000|2025-02-24 05:54:20|46132.8|46112.8|46130.3|46110.3|46132.8|46112.8|46122.8|46102.8|2
1740376470000|2025-02-24 05:54:30|46127.8|46107.8|46132.8|46112.8|46132.8|46112.8|46125.3|46105.3|0
1740376480000|2025-02-24 05:54:40|46130.3|46110.3|46135.3|46115.3|46135.3|46115.3|46130.3|46110.3|2
1740376490000|2025-02-24 05:54:50|46132.8|46112.8|46130.3|46110.3|46135.3|46115.3|46130.3|46110.3|0
1740376500000|2025-02-24 05:55:00|46132.8|46112.8|46127.8|46107.8|46135.3|46115.3|46127.8|46107.8|0
1740376510000|2025-02-24 05:55:10|46125.3|46105.3|46120.3|46100.3|46125.3|46105.3|46120.3|46100.3|1
1740376520000|2025-02-24 05:55:20|46117.8|46097.8|46112.8|46092.8|46117.8|46097.8|46112.8|46092.8|1
1740376530000|2025-02-24 05:55:30|46110.3|46090.3|46105.3|46085.3|46115.3|46095.3|46105.3|46085.3|2
1740376540000|2025-02-24 05:55:40|46107.8|46087.8|46102.8|46082.8|46107.8|46087.8|46102.8|46082.8|1
1740376550000|2025-02-24 05:55:50|46105.3|46085.3|46100.3|46080.3|46105.3|46085.3|46097.9|46077.9|1
1740376560000|2025-02-24 05:56:00|46097.8|46077.8|46100.3|46080.3|46100.3|46080.3|46095.4|46075.4|0
1740376570000|2025-02-24 05:56:10|46102.8|46082.8|46100.3|46080.3|46105.3|46085.3|46100.3|46080.3|3
1740376580000|2025-02-24 05:56:20|46097.9|46077.9|46100.3|46080.3|46102.8|46082.8|46097.9|46077.9|2
1740376590000|2025-02-24 05:56:30|46102.8|46082.8|46095.3|46075.3|46102.8|46082.8|46095.3|46075.3|0
1740376600000|2025-02-24 05:56:40|46092.9|46072.9|46082.8|46062.8|46095.3|46075.3|46082.8|46062.8|1
1740376610000|2025-02-24 05:56:50|46080.3|46060.3|46082.8|46062.8|46082.8|46062.8|46080.3|46060.3|0
1740376620000|2025-02-24 05:57:00|46080.3|46060.3|46070.3|46050.3|46080.3|46060.3|46070.3|46050.3|3
1740376630000|2025-02-24 05:57:10|46070.4|46050.4|46070.3|46050.3|46072.8|46052.8|46067.8|46047.8|1
1740376640000|2025-02-24 05:57:20|46067.9|46047.9|46072.8|46052.8|46075.3|46055.3|46067.8|46047.8|6
1740376650000|2025-02-24 05:57:30|46072.9|46052.9|46080.4|46060.4|46080.4|46060.4|46072.8|46052.8|2
1740376660000|2025-02-24 05:57:40|46082.8|46062.8|46077.8|46057.8|46082.8|46062.8|46077.8|46057.8|1
1740376670000|2025-02-24 05:57:50|46075.4|46055.4|46080.3|46060.3|46080.4|46060.4|46075.4|46055.4|2
1740376680000|2025-02-24 05:58:00|46077.9|46057.9|46075.4|46055.4|46080.4|46060.4|46075.4|46055.4|0
1740376690000|2025-02-24 05:58:10|46077.8|46057.8|46077.9|46057.9|46077.9|46057.9|46075.3|46055.3|0
1740376700000|2025-02-24 05:58:20|46080.3|46060.3|46080.4|46060.4|46080.4|46060.4|46077.9|46057.9|0
1740376710000|2025-02-24 05:58:30|46077.9|46057.9|46075.3|46055.3|46077.9|46057.9|46075.3|46055.3|1
1740376720000|2025-02-24 05:58:40|46075.4|46055.4|46077.9|46057.9|46077.9|46057.9|46075.3|46055.3|0
1740376730000|2025-02-24 05:58:50|46080.4|46060.4|46085.3|46065.3|46085.3|46065.3|46080.4|46060.4|3
1740376740000|2025-02-24 05:59:00|46082.9|46062.9|46082.8|46062.8|46085.3|46065.3|46082.8|46062.8|1
1740376750000|2025-02-24 05:59:10|46082.9|46062.9|46087.9|46067.9|46087.9|46067.9|46080.3|46060.3|11
1740376760000|2025-02-24 05:59:20|46085.4|46065.4|46085.4|46065.4|46090.4|46070.4|46085.4|46065.4|0
1740376770000|2025-02-24 05:59:30|46087.9|46067.9|46085.4|46065.4|46090.4|46070.4|46085.4|46065.4|0
1740376790000|2025-02-24 05:59:50|46085.3|46065.3|46085.4|46065.4|46087.9|46067.9|46085.3|46065.3|2
1740376800000|2025-02-24 06:00:00|46082.9|46062.9|46080.3|46060.3|46082.9|46062.9|46035.3|46015.3|20
1740376810000|2025-02-24 06:00:10|46080.4|46060.4|46090.3|46070.3|46090.3|46070.3|46077.9|46057.9|5
1740376820000|2025-02-24 06:00:20|46095.3|46075.3|46090.3|46070.3|46095.3|46075.3|46090.3|46070.3|0
1740376830000|2025-02-24 06:00:30|46080.3|46060.3|46077.8|46057.8|46080.3|46060.3|46077.8|46057.8|2
1740376840000|2025-02-24 06:00:40|46075.4|46055.4|46077.8|46057.8|46077.8|46057.8|46075.4|46055.4|0
1740376850000|2025-02-24 06:00:50|46075.4|46055.4|46072.8|46052.8|46077.8|46057.8|46072.8|46052.8|0
1740376860000|2025-02-24 06:01:00|46070.3|46050.3|46065.3|46045.3|46075.3|46055.3|46065.3|46045.3|4
1740376870000|2025-02-24 06:01:10|46060.4|46040.4|46060.3|46040.3|46060.4|46040.4|46055.4|46035.4|1
1740376880000|2025-02-24 06:01:20|46057.9|46037.9|46047.9|46027.9|46057.9|46037.9|46047.9|46027.9|0
1740376890000|2025-02-24 06:01:30|46047.8|46027.8|46040.4|46020.4|46047.8|46027.8|46037.9|46017.9|0
1740376900000|2025-02-24 06:01:40|46042.9|46022.9|46045.3|46025.3|46045.3|46025.3|46040.4|46020.4|0
1740376910000|2025-02-24 06:01:50|46047.8|46027.8|46045.3|46025.3|46047.8|46027.8|46045.3|46025.3|0
1740376920000|2025-02-24 06:02:00|46042.9|46022.9|46035.3|46015.3|46045.3|46025.3|46035.3|46015.3|1
1740376930000|2025-02-24 06:02:10|46032.8|46012.8|46020.4|46000.4|46032.8|46012.8|46020.4|46000.4|2
1740376940000|2025-02-24 06:02:20|46017.9|45997.9|46010.4|45990.4|46020.4|46000.4|46010.4|45990.4|2
1740376950000|2025-02-24 06:02:30|46012.8|45992.8|46010.4|45990.4|46015.4|45995.4|46010.3|45990.3|2
1740376960000|2025-02-24 06:02:40|46012.9|45992.9|46005.4|45985.4|46012.9|45992.9|46005.4|45985.4|3
1740376970000|2025-02-24 06:02:50|46002.9|45982.9|46000.4|45980.4|46005.4|45985.4|46000.4|45980.4|0
1740376980000|2025-02-24 06:03:00|45997.9|45977.9|45995.4|45975.4|45997.9|45977.9|45992.9|45972.9|6
1740376990000|2025-02-24 06:03:10|45997.9|45977.9|46000.4|45980.4|46000.4|45980.4|45995.4|45975.4|0
1740377000000|2025-02-24 06:03:20|46002.8|45982.8|46012.9|45992.9|46012.9|45992.9|46002.8|45982.8|2
1740377010000|2025-02-24 06:03:30|46015.4|45995.4|46020.4|46000.4|46020.4|46000.4|46007.9|45987.9|2
1740377020000|2025-02-24 06:03:40|46025.4|46005.4|46025.4|46005.4|46025.4|46005.4|46025.4|46005.4|1
1740377040000|2025-02-24 06:04:00|46022.9|46002.9|46010.4|45990.4|46022.9|46002.9|46007.9|45987.9|7
1740377050000|2025-02-24 06:04:10|46012.8|45992.8|46012.9|45992.9|46015.3|45995.3|46012.8|45992.8|5
1740377060000|2025-02-24 06:04:20|46015.4|45995.4|46010.4|45990.4|46015.4|45995.4|46010.4|45990.4|0
1740377070000|2025-02-24 06:04:30|46007.9|45987.9|46002.9|45982.9|46007.9|45987.9|46002.9|45982.9|0
1740377080000|2025-02-24 06:04:40|46005.4|45985.4|46010.4|45990.4|46015.4|45995.4|46005.4|45985.4|1
1740377090000|2025-02-24 06:04:50|46007.9|45987.9|46005.4|45985.4|46010.4|45990.4|46005.4|45985.4|0
1740377100000|2025-02-24 06:05:00|46007.8|45987.8|46010.4|45990.4|46010.4|45990.4|46007.8|45987.8|1
1740377110000|2025-02-24 06:05:10|46007.9|45987.9|46012.9|45992.9|46012.9|45992.9|46007.9|45987.9|1
1740377120000|2025-02-24 06:05:20|46010.4|45990.4|46020.4|46000.4|46020.4|46000.4|46007.9|45987.9|15
1740377130000|2025-02-24 06:05:30|||||||||1
1740377140000|2025-02-24 06:05:40|46017.9|45997.9|46017.9|45997.9|46020.4|46000.4|46015.4|45995.4|0
1740377150000|2025-02-24 06:05:50|46020.4|46000.4|46020.4|46000.4|46022.9|46002.9|46020.4|46000.4|0
1740377160000|2025-02-24 06:06:00|46017.9|45997.9|46022.9|46002.9|46022.9|46002.9|46017.9|45997.9|2
1740377170000|2025-02-24 06:06:10|46022.8|46002.8|46022.9|46002.9|46025.3|46005.3|46020.4|46000.4|0
1740377180000|2025-02-24 06:06:20|46025.4|46005.4|46030.4|46010.4|46030.4|46010.4|46025.4|46005.4|3
1740377190000|2025-02-24 06:06:30|46032.9|46012.9|46032.9|46012.9|46035.4|46015.4|46032.9|46012.9|3
1740377200000|2025-02-24 06:06:40|46032.8|46012.8|46027.9|46007.9|46032.8|46012.8|46025.4|46005.4|3
1740377210000|2025-02-24 06:06:50|46030.4|46010.4|46032.9|46012.9|46035.3|46015.3|46030.4|46010.4|0
1740377220000|2025-02-24 06:07:00|46035.3|46015.3|46035.4|46015.4|46035.4|46015.4|46030.4|46010.4|0
1740377230000|2025-02-24 06:07:10|46040.4|46020.4|46055.4|46035.4|46055.4|46035.4|46040.4|46020.4|0
1740377240000|2025-02-24 06:07:20|46055.5|46035.5|46070.4|46050.4|46070.4|46050.4|46055.5|46035.5|1
1740377250000|2025-02-24 06:07:30|46067.9|46047.9|46070.4|46050.4|46070.4|46050.4|46065.4|46045.4|1
1740377260000|2025-02-24 06:07:40|46067.9|46047.9|46065.4|46045.4|46067.9|46047.9|46065.4|46045.4|2
1740377270000|2025-02-24 06:07:50|46062.9|46042.9|46060.4|46040.4|46065.3|46045.3|46060.4|46040.4|1
1740377280000|2025-02-24 06:08:00|46057.9|46037.9|46047.9|46027.9|46057.9|46037.9|46047.9|46027.9|1
1740377290000|2025-02-24 06:08:10|46045.4|46025.4|46045.4|46025.4|46045.4|46025.4|46045.4|46025.4|0
1740377300000|2025-02-24 06:08:20|46040.4|46020.4|46042.9|46022.9|46042.9|46022.9|46037.9|46017.9|0
1740377310000|2025-02-24 06:08:30|46040.4|46020.4|46040.4|46020.4|46042.9|46022.9|46040.4|46020.4|1
1740377320000|2025-02-24 06:08:40|46037.9|46017.9|46045.4|46025.4|46045.4|46025.4|46037.9|46017.9|0
1740377340000|2025-02-24 06:09:00|46040.4|46020.4|46055.4|46035.4|46055.4|46035.4|46040.4|46020.4|1
1740377350000|2025-02-24 06:09:10|46057.9|46037.9|46055.4|46035.4|46057.9|46037.9|46052.9|46032.9|0
1740377360000|2025-02-24 06:09:20|46052.9|46032.9|46065.3|46045.3|46065.3|46045.3|46052.9|46032.9|0
1740377370000|2025-02-24 06:09:30|46062.9|46042.9|46060.4|46040.4|46062.9|46042.9|46057.9|46037.9|0
1740377380000|2025-02-24 06:09:40|46057.9|46037.9|46065.4|46045.4|46065.4|46045.4|46057.9|46037.9|1
1740377390000|2025-02-24 06:09:50|46062.9|46042.9|46060.4|46040.4|46065.4|46045.4|46060.4|46040.4|0
1740377400000|2025-02-24 06:10:00|46062.9|46042.9|46075.4|46055.4|46075.4|46055.4|46062.9|46042.9|3
1740377410000|2025-02-24 06:10:10|46072.9|46052.9|46067.9|46047.9|46072.9|46052.9|46067.9|46047.9|0
1740377420000|2025-02-24 06:10:20|46065.4|46045.4|46065.4|46045.4|46065.4|46045.4|46065.4|46045.4|0
1740377430000|2025-02-24 06:10:30|46067.9|46047.9|46065.4|46045.4|46067.9|46047.9|46065.4|46045.4|0
1740377440000|2025-02-24 06:10:40|46067.9|46047.9|46065.4|46045.4|46070.4|46050.4|46065.4|46045.4|1
1740377450000|2025-02-24 06:10:50|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|1
1740377460000|2025-02-24 06:11:00|46057.9|46037.9|46055.4|46035.4|46057.9|46037.9|46052.9|46032.9|0
1740377470000|2025-02-24 06:11:10|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|0
1740377480000|2025-02-24 06:11:20|46062.9|46042.9|46060.4|46040.4|46065.3|46045.3|46057.9|46037.9|0
1740377490000|2025-02-24 06:11:30|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|0
1740377500000|2025-02-24 06:11:40|46057.9|46037.9|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|0
1740377510000|2025-02-24 06:11:50|46055.4|46035.4|46060.4|46040.4|46060.4|46040.4|46055.4|46035.4|1
1740377520000|2025-02-24 06:12:00|46057.9|46037.9|46040.4|46020.4|46057.9|46037.9|46040.4|46020.4|2
1740377530000|2025-02-24 06:12:10|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|46040.4|46020.4|1
1740377540000|2025-02-24 06:12:20|46045.4|46025.4|46055.4|46035.4|46055.4|46035.4|46040.4|46020.4|1
1740377550000|2025-02-24 06:12:30|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|0
1740377560000|2025-02-24 06:12:40|46047.9|46027.9|46050.4|46030.4|46050.4|46030.4|46047.9|46027.9|1
1740377570000|2025-02-24 06:12:50|46047.9|46027.9|46045.4|46025.4|46047.9|46027.9|46045.4|46025.4|0
1740377580000|2025-02-24 06:13:00|46042.9|46022.9|46047.9|46027.9|46047.9|46027.9|46042.9|46022.9|3
1740377590000|2025-02-24 06:13:10|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|3
1740377600000|2025-02-24 06:13:20|46040.4|46020.4|46040.4|46020.4|46040.4|46020.4|46040.4|46020.4|1
1740377610000|2025-02-24 06:13:30|46038|46018|46042.9|46022.9|46042.9|46022.9|46038|46018|0
1740377620000|2025-02-24 06:13:40|46040.4|46020.4|46035.4|46015.4|46040.4|46020.4|46035.4|46015.4|0
1740377630000|2025-02-24 06:13:50|46037.9|46017.9|46040.4|46020.4|46040.4|46020.4|46032.9|46012.9|1
1740377640000|2025-02-24 06:14:00|46042.9|46022.9|46050.4|46030.4|46050.4|46030.4|46042.9|46022.9|1
1740377650000|2025-02-24 06:14:10|46047.9|46027.9|46045.4|46025.4|46050.4|46030.4|46042.9|46022.9|1
1740377660000|2025-02-24 06:14:20|46042.9|46022.9|46045.4|46025.4|46045.4|46025.4|46042.9|46022.9|0
1740377670000|2025-02-24 06:14:30|46047.9|46027.9|46050.4|46030.4|46050.4|46030.4|46045.4|46025.4|1
1740377680000|2025-02-24 06:14:40|46050.5|46030.5|46057.9|46037.9|46057.9|46037.9|46050.5|46030.5|1
1740377690000|2025-02-24 06:14:50|46060.4|46040.4|46050.4|46030.4|46060.4|46040.4|46050.4|46030.4|0
1740377700000|2025-02-24 06:15:00|46047.9|46027.9|46035.4|46015.4|46047.9|46027.9|46035.4|46015.4|5
1740377710000|2025-02-24 06:15:10|46037.9|46017.9|46035.4|46015.4|46037.9|46017.9|46035.4|46015.4|2
1740377720000|2025-02-24 06:15:20|46037.9|46017.9|46042.9|46022.9|46045.4|46025.4|46037.9|46017.9|0
1740377730000|2025-02-24 06:15:30|46045.4|46025.4|46040.4|46020.4|46045.4|46025.4|46040.4|46020.4|1
1740377740000|2025-02-24 06:15:40|46045.4|46025.4|46045.4|46025.4|46045.4|46025.4|46040.4|46020.4|0
1740377750000|2025-02-24 06:15:50|46042.9|46022.9|46042.9|46022.9|46045.4|46025.4|46040.4|46020.4|1
1740377760000|2025-02-24 06:16:00|46045.4|46025.4|46050.4|46030.4|46050.4|46030.4|46042.9|46022.9|2
1740377770000|2025-02-24 06:16:10|46047.9|46027.9|46047.9|46027.9|46050.4|46030.4|46045.4|46025.4|0
1740377780000|2025-02-24 06:16:20|46045.4|46025.4|46040.4|46020.4|46045.4|46025.4|46040.4|46020.4|3
1740377790000|2025-02-24 06:16:30|46038|46018|46045.4|46025.4|46045.4|46025.4|46038|46018|1
1740377800000|2025-02-24 06:16:40|46042.9|46022.9|46040.4|46020.4|46042.9|46022.9|46040.4|46020.4|0
1740377810000|2025-02-24 06:16:50|46037.9|46017.9|46033|46013|46040.4|46020.4|46033|46013|0
1740377820000|2025-02-24 06:17:00|46035.4|46015.4|46032.9|46012.9|46037.9|46017.9|46032.9|46012.9|0
1740377830000|2025-02-24 06:17:10|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|46032.9|46012.9|0
1740377840000|2025-02-24 06:17:20|46037.9|46017.9|46045.4|46025.4|46045.4|46025.4|46037.9|46017.9|0
1740377850000|2025-02-24 06:17:30|46042.9|46022.9|46040.5|46020.5|46042.9|46022.9|46040.4|46020.4|1
1740377860000|2025-02-24 06:17:40|46040.4|46020.4|46037.9|46017.9|46040.4|46020.4|46037.9|46017.9|0
1740377870000|2025-02-24 06:17:50|46035.5|46015.5|46040.4|46020.4|46040.4|46020.4|46035.4|46015.4|2
1740377880000|2025-02-24 06:18:00|46040.5|46020.5|46040.5|46020.5|46040.5|46020.5|46040.5|46020.5|1
1740377890000|2025-02-24 06:18:10|46043|46023|46043|46023|46043|46023|46043|46023|0
1740377900000|2025-02-24 06:18:20|46042.9|46022.9|46045.4|46025.4|46045.4|46025.4|46042.9|46022.9|0
1740377910000|2025-02-24 06:18:30|46042.9|46022.9|46040.4|46020.4|46042.9|46022.9|46040.4|46020.4|0
1740377920000|2025-02-24 06:18:40|46042.9|46022.9|46047.9|46027.9|46047.9|46027.9|46042.9|46022.9|0
1740377930000|2025-02-24 06:18:50|46045.4|46025.4|46052.9|46032.9|46052.9|46032.9|46045.4|46025.4|1
1740377940000|2025-02-24 06:19:00|46055.4|46035.4|46055.4|46035.4|46060.4|46040.4|46055.4|46035.4|0
1740377950000|2025-02-24 06:19:10|46055.5|46035.5|46055.4|46035.4|46057.9|46037.9|46055.4|46035.4|0
1740377960000|2025-02-24 06:19:20|46052.9|46032.9|46057.9|46037.9|46057.9|46037.9|46052.9|46032.9|0
1740377970000|2025-02-24 06:19:30|46055.5|46035.5|46052.9|46032.9|46057.9|46037.9|46052.9|46032.9|0
1740377980000|2025-02-24 06:19:40|46050.5|46030.5|46050.5|46030.5|46052.9|46032.9|46050.5|46030.5|0
1740377990000|2025-02-24 06:19:50|46050.4|46030.4|46050.4|46030.4|46052.9|46032.9|46050.4|46030.4|0
1740378000000|2025-02-24 06:20:00|46047.9|46027.9|46040.4|46020.4|46047.9|46027.9|46038|46018|3
1740378010000|2025-02-24 06:20:10|46040.5|46020.5|46042.9|46022.9|46045.4|46025.4|46040.5|46020.5|0
1740378020000|2025-02-24 06:20:20|46040.5|46020.5|46038|46018|46040.5|46020.5|46038|46018|1
1740378030000|2025-02-24 06:20:30|46035.5|46015.5|46035.5|46015.5|46040.5|46020.5|46035.5|46015.5|0
1740378040000|2025-02-24 06:20:40|46038|46018|46035.5|46015.5|46038|46018|46033|46013|0
1740378050000|2025-02-24 06:20:50|46038|46018|46038|46018|46038|46018|46038|46018|0
1740378060000|2025-02-24 06:21:00|46035.5|46015.5|46040.5|46020.5|46040.5|46020.5|46033|46013|2
1740378070000|2025-02-24 06:21:10|46043|46023|46040.5|46020.5|46043|46023|46040.5|46020.5|1
1740378080000|2025-02-24 06:21:20|46038|46018|46043|46023|46043|46023|46038|46018|0
1740378090000|2025-02-24 06:21:30|46045.5|46025.5|46045.5|46025.5|46045.5|46025.5|46045.5|46025.5|1
1740378100000|2025-02-24 06:21:40|46048|46028|46050.5|46030.5|46053|46033|46045.5|46025.5|0
1740378110000|2025-02-24 06:21:50|46053|46033|46063|46043|46063|46043|46053|46033|2
1740378120000|2025-02-24 06:22:00|46065.5|46045.5|46070.5|46050.5|46070.5|46050.5|46065.5|46045.5|1
1740378130000|2025-02-24 06:22:10|46068|46048|46070.5|46050.5|46073|46053|46068|46048|6
1740378140000|2025-02-24 06:22:20|46073|46053|46070.5|46050.5|46073|46053|46070.5|46050.5|1
1740378150000|2025-02-24 06:22:30|46073|46053|46065.5|46045.5|46073|46053|46065.5|46045.5|0
1740378160000|2025-02-24 06:22:40|46063|46043|46068|46048|46068|46048|46060.5|46040.5|1
1740378170000|2025-02-24 06:22:50|46065.4|46045.4|46065.4|46045.4|46065.5|46045.5|46065.4|46045.4|0
1740378180000|2025-02-24 06:23:00|46063|46043|46058|46038|46063|46043|46058|46038|5
1740378190000|2025-02-24 06:23:10|46060.4|46040.4|46060.5|46040.5|46060.5|46040.5|46058|46038|1
1740378200000|2025-02-24 06:23:20|46055.5|46035.5|46058|46038|46060.4|46040.4|46055.5|46035.5|0
1740378210000|2025-02-24 06:23:30|46055.5|46035.5|46058|46038|46058|46038|46055.5|46035.5|0
1740378220000|2025-02-24 06:23:40|46055.5|46035.5|46060.4|46040.4|46060.4|46040.4|46055.4|46035.4|1
1740378230000|2025-02-24 06:23:50|46060.5|46040.5|46063|46043|46063|46043|46060.4|46040.4|0
1740378240000|2025-02-24 06:24:00|46060.5|46040.5|46060.5|46040.5|46060.5|46040.5|46058|46038|0
1740378250000|2025-02-24 06:24:10|46058|46038|46060.5|46040.5|46060.5|46040.5|46058|46038|0
1740378260000|2025-02-24 06:24:20|46063|46043|46068|46048|46068|46048|46062.9|46042.9|1
1740378270000|2025-02-24 06:24:30|46065.5|46045.5|46068|46048|46068|46048|46065.5|46045.5|0
1740378280000|2025-02-24 06:24:40|46067.9|46047.9|46058|46038|46067.9|46047.9|46055.5|46035.5|0
1740378290000|2025-02-24 06:24:50|46057.9|46037.9|46055.4|46035.4|46058|46038|46055.4|46035.4|0
1740378300000|2025-02-24 06:25:00|46053|46033|46055.5|46035.5|46055.5|46035.5|46053|46033|1
1740378310000|2025-02-24 06:25:10|46057.9|46037.9|46055.5|46035.5|46057.9|46037.9|46053|46033|0
1740378320000|2025-02-24 06:25:20|46058|46038|46060.4|46040.4|46060.5|46040.5|46058|46038|0
1740378330000|2025-02-24 06:25:30|46060.5|46040.5|46063|46043|46065.5|46045.5|46060.4|46040.4|0
1740378340000|2025-02-24 06:25:40|46065.4|46045.4|46065.4|46045.4|46065.5|46045.5|46063|46043|0
1740378350000|2025-02-24 06:25:50|46065.5|46045.5|46068|46048|46070.5|46050.5|46065.5|46045.5|0
1740378360000|2025-02-24 06:26:00|46070.5|46050.5|46070.5|46050.5|46073|46053|46068|46048|2
1740378370000|2025-02-24 06:26:10|46073|46053|46075.5|46055.5|46078|46058|46073|46053|2
1740378380000|2025-02-24 06:26:20|46078|46058|46075.5|46055.5|46078|46058|46075.5|46055.5|1
1740378390000|2025-02-24 06:26:30|46078|46058|46080.5|46060.5|46083|46063|46078|46058|1
1740378400000|2025-02-24 06:26:40|46083|46063|46095.5|46075.5|46095.5|46075.5|46083|46063|1
1740378410000|2025-02-24 06:26:50|46098|46078|46093|46073|46098|46078|46093|46073|1
1740378420000|2025-02-24 06:27:00|46090.5|46070.5|46093|46073|46093|46073|46090.5|46070.5|1
1740378430000|2025-02-24 06:27:10|46095.5|46075.5|46103|46083|46103|46083|46095.5|46075.5|1
1740378440000|2025-02-24 06:27:20|46105.5|46085.5|46108|46088|46108|46088|46103|46083|1
1740378450000|2025-02-24 06:27:30|46105.5|46085.5|46110.5|46090.5|46110.5|46090.5|46105.5|46085.5|0
1740378460000|2025-02-24 06:27:40|46108|46088|46108|46088|46108|46088|46108|46088|1
1740378470000|2025-02-24 06:27:50|46110.5|46090.5|46105.5|46085.5|46110.5|46090.5|46105.5|46085.5|1
1740378480000|2025-02-24 06:28:00|46100.5|46080.5|46090.5|46070.5|46100.5|46080.5|46090.5|46070.5|0
1740378490000|2025-02-24 06:28:10|46095.5|46075.5|46103|46083|46103|46083|46095.5|46075.5|1
1740378500000|2025-02-24 06:28:20|46108|46088|46105.5|46085.5|46110.5|46090.5|46105.5|46085.5|3
1740378510000|2025-02-24 06:28:30|46103|46083|46098|46078|46103|46083|46098|46078|0
1740378520000|2025-02-24 06:28:40|46095.5|46075.5|46100.5|46080.5|46100.5|46080.5|46095.5|46075.5|0
1740378530000|2025-02-24 06:28:50|46098|46078|46095.5|46075.5|46098|46078|46095.5|46075.5|0
1740378540000|2025-02-24 06:29:00|46090.5|46070.5|46095.5|46075.5|46095.5|46075.5|46090.5|46070.5|0
1740378560000|2025-02-24 06:29:20|46093|46073|46090.5|46070.5|46095.5|46075.5|46090.5|46070.5|0
1740378570000|2025-02-24 06:29:30|46088|46068|46088|46068|46090.5|46070.5|46088|46068|0
1740378580000|2025-02-24 06:29:40|46085.5|46065.5|46088|46068|46088|46068|46085.5|46065.5|0
1740378590000|2025-02-24 06:29:50|46090.5|46070.5|46085.5|46065.5|46090.5|46070.5|46085.5|46065.5|0
1740378600000|2025-02-24 06:30:00|46080.5|46060.5|46085.5|46065.5|46085.5|46065.5|46080.5|46060.5|1
1740378610000|2025-02-24 06:30:10|46088|46068|46093|46073|46095.5|46075.5|46088|46068|1
1740378620000|2025-02-24 06:30:20|46095.5|46075.5|46093|46073|46095.5|46075.5|46093|46073|1
1740378630000|2025-02-24 06:30:30|46088|46068|46088|46068|46090.5|46070.5|46088|46068|2
1740378640000|2025-02-24 06:30:40|46085.5|46065.5|46088|46068|46093|46073|46085.5|46065.5|0
1740378650000|2025-02-24 06:30:50|46090.5|46070.5|46088|46068|46090.5|46070.5|46088|46068|2
1740378660000|2025-02-24 06:31:00|46090.5|46070.5|46085.5|46065.5|46090.5|46070.5|46085.5|46065.5|0
1740378670000|2025-02-24 06:31:10|46088|46068|46078|46058|46088|46068|46078|46058|3
1740378680000|2025-02-24 06:31:20|46080.5|46060.5|46093|46073|46093|46073|46080.5|46060.5|2
1740378690000|2025-02-24 06:31:30|46088|46068|46085.5|46065.5|46090.5|46070.5|46085.5|46065.5|3
1740378700000|2025-02-24 06:31:40|46088|46068|46090.5|46070.5|46090.5|46070.5|46088|46068|0
1740378710000|2025-02-24 06:31:50|46093|46073|46098|46078|46100.5|46080.5|46093|46073|0
1740378720000|2025-02-24 06:32:00|46095.5|46075.5|46083|46063|46095.5|46075.5|46083|46063|6
1740378730000|2025-02-24 06:32:10|46080.5|46060.5|46078|46058|46080.5|46060.5|46078|46058|1
1740378740000|2025-02-24 06:32:20|46075.5|46055.5|46075.5|46055.5|46080.5|46060.5|46075.5|46055.5|0
1740378750000|2025-02-24 06:32:30|46073|46053|46073|46053|46073|46053|46070.5|46050.5|2
1740378760000|2025-02-24 06:32:40|46070.5|46050.5|46073|46053|46075.5|46055.5|46070.5|46050.5|1
1740378770000|2025-02-24 06:32:50|46070.5|46050.5|46065.5|46045.5|46070.5|46050.5|46065.5|46045.5|1
1740378780000|2025-02-24 06:33:00|46063|46043|46065.5|46045.5|46065.5|46045.5|46063|46043|0
1740378800000|2025-02-24 06:33:20|46063|46043|46063|46043|46065.5|46045.5|46060.5|46040.5|2
1740378810000|2025-02-24 06:33:30|46060.5|46040.5|46063|46043|46065.5|46045.5|46060.5|46040.5|4
1740378820000|2025-02-24 06:33:40|46060.5|46040.5|46060.5|46040.5|46063|46043|46060.5|46040.5|2
1740378830000|2025-02-24 06:33:50|46063|46043|46060.5|46040.5|46063|46043|46060.5|46040.5|1
1740378840000|2025-02-24 06:34:00|46063|46043|46063|46043|46065.5|46045.5|46060.5|46040.5|2
1740378850000|2025-02-24 06:34:10|46060.5|46040.5|46048|46028|46060.5|46040.5|46048|46028|1
1740378860000|2025-02-24 06:34:20|46045.5|46025.5|46045.5|46025.5|46048|46028|46045.5|46025.5|0
1740378870000|2025-02-24 06:34:30|46043.1|46023.1|46040.5|46020.5|46043.1|46023.1|46040.5|46020.5|1
1740378880000|2025-02-24 06:34:40|46038|46018|46040.5|46020.5|46040.5|46020.5|46035.5|46015.5|3
1740378900000|2025-02-24 06:35:00|46043|46023|46040.5|46020.5|46043|46023|46040.5|46020.5|1
1740378910000|2025-02-24 06:35:10|46038|46018|46035.5|46015.5|46040.5|46020.5|46035.5|46015.5|3
1740378920000|2025-02-24 06:35:20|46038|46018|46040.5|46020.5|46040.5|46020.5|46038|46018|0
1740378930000|2025-02-24 06:35:30|46038|46018|46038|46018|46040.5|46020.5|46038|46018|1
1740378940000|2025-02-24 06:35:40|46035.5|46015.5|46023|46003|46035.5|46015.5|46023|46003|4
1740378950000|2025-02-24 06:35:50|46020.5|46000.5|46025.5|46005.5|46025.5|46005.5|46020.5|46000.5|2
1740378960000|2025-02-24 06:36:00|46023.1|46003.1|46025.5|46005.5|46025.5|46005.5|46023|46003|0
1740378970000|2025-02-24 06:36:10|46023|46003|46025.5|46005.5|46025.5|46005.5|46020.5|46000.5|0
1740378980000|2025-02-24 06:36:20|46020.6|46000.6|46020.5|46000.5|46025.5|46005.5|46020.5|46000.5|0
1740378990000|2025-02-24 06:36:30|46023|46003|46020.5|46000.5|46025.5|46005.5|46020.5|46000.5|0
1740379000000|2025-02-24 06:36:40|46023|46003|46023|46003|46025.5|46005.5|46020.5|46000.5|1
1740379010000|2025-02-24 06:36:50|46020.5|46000.5|46020.5|46000.5|46025.5|46005.5|46020.5|46000.5|0
1740379020000|2025-02-24 06:37:00|46023|46003|46020.5|46000.5|46023|46003|46020.5|46000.5|1
1740379030000|2025-02-24 06:37:10|46015.5|45995.5|46018|45998|46018|45998|46015.5|45995.5|3
1740379040000|2025-02-24 06:37:20|46020.5|46000.5|46018|45998|46020.5|46000.5|46018|45998|2
1740379050000|2025-02-24 06:37:30|46015.5|45995.5|46015.5|45995.5|46018|45998|46013|45993|4
1740379060000|2025-02-24 06:37:40|46013|45993|46020.5|46000.5|46020.5|46000.5|46013|45993|0
1740379070000|2025-02-24 06:37:50|46020.6|46000.6|46028|46008|46028|46008|46020.6|46000.6|1
1740379080000|2025-02-24 06:38:00|46030.5|46010.5|46030.5|46010.5|46033|46013|46030.5|46010.5|0
1740379090000|2025-02-24 06:38:10|46028|46008|46030.5|46010.5|46033|46013|46028|46008|2
1740379100000|2025-02-24 06:38:20|46033|46013|46035.5|46015.5|46035.5|46015.5|46033|46013|0
1740379110000|2025-02-24 06:38:30|46033|46013|46030.5|46010.5|46033|46013|46030.5|46010.5|0
1740379120000|2025-02-24 06:38:40|46028.1|46008.1|46025.5|46005.5|46028.1|46008.1|46023|46003|0
1740379130000|2025-02-24 06:38:50|46023.1|46003.1|46020.5|46000.5|46023.1|46003.1|46018.1|45998.1|0
1740379140000|2025-02-24 06:39:00|46018.1|45998.1|46005.5|45985.5|46018.1|45998.1|46005.5|45985.5|3
1740379150000|2025-02-24 06:39:10|46003|45983|45998|45978|46003|45983|45995.5|45975.5|1
1740379160000|2025-02-24 06:39:20|45995.5|45975.5|46000.5|45980.5|46000.5|45980.5|45995.5|45975.5|0
1740379170000|2025-02-24 06:39:30|46003|45983|46000.5|45980.5|46003|45983|46000.5|45980.5|0
1740379180000|2025-02-24 06:39:40|46000.6|45980.6|45995.6|45975.6|46000.6|45980.6|45995.6|45975.6|1
1740379190000|2025-02-24 06:39:50|45998.1|45978.1|46000.6|45980.6|46000.6|45980.6|45995.6|45975.6|2
1740379200000|2025-02-24 06:40:00|45998.1|45978.1|45998.1|45978.1|46000.6|45980.6|45995.6|45975.6|0
1740379210000|2025-02-24 06:40:10|46000.5|45980.5|45995.6|45975.6|46000.6|45980.6|45995.6|45975.6|0
1740379220000|2025-02-24 06:40:20|45993.1|45973.1|45995.6|45975.6|45995.6|45975.6|45993.1|45973.1|1
1740379230000|2025-02-24 06:40:30|45993.1|45973.1|45995.6|45975.6|45995.6|45975.6|45993.1|45973.1|1
1740379240000|2025-02-24 06:40:40|45998|45978|46005.6|45985.6|46005.6|45985.6|45998|45978|0
1740379250000|2025-02-24 06:40:50|46008|45988|46008.1|45988.1|46008.1|45988.1|46008|45988|1
1740379260000|2025-02-24 06:41:00|46008|45988|45998|45978|46008|45988|45998|45978|1
1740379270000|2025-02-24 06:41:10|46000.5|45980.5|45988.1|45968.1|46000.5|45980.5|45988.1|45968.1|18
1740379280000|2025-02-24 06:41:20|45990.5|45970.5|46005.5|45985.5|46005.5|45985.5|45990.5|45970.5|4
1740379290000|2025-02-24 06:41:30|46003|45983|46000.5|45980.5|46003|45983|46000.5|45980.5|6
1740379300000|2025-02-24 06:41:40|46003|45983|46000.5|45980.5|46003|45983|46000.5|45980.5|0
1740379310000|2025-02-24 06:41:50|46003|45983|46000.5|45980.5|46003|45983|46000.5|45980.5|0
1740379320000|2025-02-24 06:42:00|46003|45983|45998|45978|46003|45983|45998|45978|0
1740379330000|2025-02-24 06:42:10|45995.5|45975.5|45993|45973|45995.5|45975.5|45990.6|45970.6|2
1740379340000|2025-02-24 06:42:20|45990.5|45970.5|45988|45968|45990.6|45970.6|45988|45968|3
1740379350000|2025-02-24 06:42:30|45990.6|45970.6|45990.6|45970.6|45993|45973|45990.5|45970.5|1
1740379360000|2025-02-24 06:42:40|45993|45973|45993|45973|45995.5|45975.5|45993|45973|0
1740379370000|2025-02-24 06:42:50|45995.6|45975.6|45990.6|45970.6|45995.6|45975.6|45990.6|45970.6|3
1740379380000|2025-02-24 06:43:00|45993|45973|45995.5|45975.5|45998|45978|45990.6|45970.6|6
1740379390000|2025-02-24 06:43:10|45998|45978|45993|45973|45998|45978|45993|45973|0
1740379400000|2025-02-24 06:43:20|45990.5|45970.5|45990.5|45970.5|45990.5|45970.5|45990.5|45970.5|0
1740379410000|2025-02-24 06:43:30|45988|45968|45990.5|45970.5|45990.5|45970.5|45988|45968|0
1740379420000|2025-02-24 06:43:40|45988|45968|45985.6|45965.6|45990.5|45970.5|45985.6|45965.6|0
1740379430000|2025-02-24 06:43:50|45985.5|45965.5|45993|45973|45993|45973|45985.5|45965.5|1
1740379440000|2025-02-24 06:44:00|45995.5|45975.5|45990.5|45970.5|45995.5|45975.5|45990.5|45970.5|0
1740379450000|2025-02-24 06:44:10|45988|45968|45983|45963|45990.5|45970.5|45983|45963|1
1740379460000|2025-02-24 06:44:20|45980.5|45960.5|45983|45963|45983|45963|45978|45958|0
1740379470000|2025-02-24 06:44:30|45980.6|45960.6|45978|45958|45980.6|45960.6|45975.6|45955.6|0
1740379480000|2025-02-24 06:44:40|45975.5|45955.5|45975.5|45955.5|45975.5|45955.5|45970.5|45950.5|3
1740379490000|2025-02-24 06:44:50|45973.1|45953.1|45975.5|45955.5|45975.5|45955.5|45973.1|45953.1|0
1740379500000|2025-02-24 06:45:00|45973|45953|45978|45958|45978|45958|45973|45953|6
1740379510000|2025-02-24 06:45:10|45978.1|45958.1|45978|45958|45978.1|45958.1|45975.6|45955.6|6
1740379520000|2025-02-24 06:45:20|45978.1|45958.1|45985.5|45965.5|45985.5|45965.5|45978.1|45958.1|5
1740379530000|2025-02-24 06:45:30|45983|45963|45983|45963|45983.1|45963.1|45983|45963|0
1740379540000|2025-02-24 06:45:40|45980.5|45960.5|45980.5|45960.5|45980.5|45960.5|45980.5|45960.5|2
1740379550000|2025-02-24 06:45:50|45978.1|45958.1|45978|45958|45978.1|45958.1|45978|45958|0
1740379560000|2025-02-24 06:46:00|45970.6|45950.6|45970.5|45950.5|45973.1|45953.1|45970.5|45950.5|6
1740379570000|2025-02-24 06:46:10|45968.1|45948.1|45960.6|45940.6|45968.1|45948.1|45960.6|45940.6|1
1740379580000|2025-02-24 06:46:20|45955.6|45935.6|45953|45933|45955.6|45935.6|45950.6|45930.6|1
1740379590000|2025-02-24 06:46:30|45948.1|45928.1|45943.1|45923.1|45948.1|45928.1|45943.1|45923.1|0
1740379610000|2025-02-24 06:46:50|45945.6|45925.6|45945.6|45925.6|45948.1|45928.1|45943.1|45923.1|3
1740379620000|2025-02-24 06:47:00|45945.5|45925.5|45943.1|45923.1|45945.6|45925.6|45943.1|45923.1|2
1740379630000|2025-02-24 06:47:10|45940.6|45920.6|45940.5|45920.5|45943.1|45923.1|45938.1|45918.1|2
1740379640000|2025-02-24 06:47:20|45938.1|45918.1|45938.1|45918.1|45940.6|45920.6|45938.1|45918.1|3
1740379650000|2025-02-24 06:47:30|45935.6|45915.6|45930.5|45910.5|45935.6|45915.6|45930.5|45910.5|0
1740379660000|2025-02-24 06:47:40|45928.1|45908.1|45918.1|45898.1|45928.1|45908.1|45918.1|45898.1|8
1740379670000|2025-02-24 06:47:50|45920.5|45900.5|45920.5|45900.5|45920.6|45900.6|45910.6|45890.6|12
1740379680000|2025-02-24 06:48:00|45920.6|45900.6|45930.5|45910.5|45930.5|45910.5|45920.5|45900.5|3
1740379690000|2025-02-24 06:48:10|45933|45913|45928.1|45908.1|45933.1|45913.1|45928.1|45908.1|4
1740379700000|2025-02-24 06:48:20|45928|45908|45928|45908|45928.1|45908.1|45925.6|45905.6|1
1740379710000|2025-02-24 06:48:30|45925.6|45905.6|45928|45908|45928|45908|45925.6|45905.6|0
1740379720000|2025-02-24 06:48:40|45925.6|45905.6|45920.6|45900.6|45925.6|45905.6|45920.6|45900.6|1
1740379730000|2025-02-24 06:48:50|45923.1|45903.1|45923.1|45903.1|45923.1|45903.1|45920.6|45900.6|1
1740379740000|2025-02-24 06:49:00|45925.6|45905.6|45925.6|45905.6|45928.1|45908.1|45925.6|45905.6|1
1740379750000|2025-02-24 06:49:10|45928.1|45908.1|45928.1|45908.1|45933.1|45913.1|45928.1|45908.1|3
1740379760000|2025-02-24 06:49:20|45935.6|45915.6|45943.1|45923.1|45943.1|45923.1|45935.6|45915.6|3
1740379770000|2025-02-24 06:49:30|45945.6|45925.6|45948.1|45928.1|45948.1|45928.1|45945.6|45925.6|3
1740379780000|2025-02-24 06:49:40|45953|45933|45955.5|45935.5|45955.5|45935.5|45953|45933|0
1740379790000|2025-02-24 06:49:50|45953.1|45933.1|45950.6|45930.6|45955.5|45935.5|45950.6|45930.6|0
1740379800000|2025-02-24 06:50:00|45955.6|45935.6|45950.6|45930.6|45955.6|45935.6|45950.6|45930.6|0
1740379810000|2025-02-24 06:50:10|45948.1|45928.1|45945.6|45925.6|45948.1|45928.1|45943.1|45923.1|2
1740379820000|2025-02-24 06:50:20|45943.1|45923.1|45945.6|45925.6|45945.6|45925.6|45940.6|45920.6|0
1740379830000|2025-02-24 06:50:30|45948|45928|45950.6|45930.6|45955.5|45935.5|45948|45928|2
1740379840000|2025-02-24 06:50:40|45948.1|45928.1|45948.1|45928.1|45950.6|45930.6|45945.6|45925.6|5
1740379850000|2025-02-24 06:50:50|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|1
1740379860000|2025-02-24 06:51:00|45945.6|45925.6|45950.6|45930.6|45955.6|45935.6|45945.6|45925.6|0
1740379870000|2025-02-24 06:51:10|45948.1|45928.1|45960.6|45940.6|45960.6|45940.6|45948.1|45928.1|0
1740379880000|2025-02-24 06:51:20|45963.1|45943.1|45965.6|45945.6|45965.6|45945.6|45960.6|45940.6|1
1740379890000|2025-02-24 06:51:30|45963.1|45943.1|45960.6|45940.6|45963.1|45943.1|45960.6|45940.6|1
1740379900000|2025-02-24 06:51:40|45965.6|45945.6|45968.1|45948.1|45968.1|45948.1|45960.6|45940.6|0
1740379910000|2025-02-24 06:51:50|45965.6|45945.6|45965.5|45945.5|45970.6|45950.6|45963|45943|0
1740379920000|2025-02-24 06:52:00|45963|45943|45955.6|45935.6|45965.5|45945.5|45955.6|45935.6|1
1740379930000|2025-02-24 06:52:10|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|3
1740379940000|2025-02-24 06:52:20|45948.1|45928.1|45945.6|45925.6|45948.1|45928.1|45943.1|45923.1|1
1740379950000|2025-02-24 06:52:30|45948|45928|45955.6|45935.6|45960.5|45940.5|45948|45928|1
1740379960000|2025-02-24 06:52:40|45958.1|45938.1|45960.6|45940.6|45960.6|45940.6|45958.1|45938.1|2
1740379970000|2025-02-24 06:52:50|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45953.1|45933.1|10
1740379980000|2025-02-24 06:53:00|45958|45938|45948.1|45928.1|45958|45938|45948.1|45928.1|1
1740379990000|2025-02-24 06:53:10|45950.6|45930.6|45950.6|45930.6|45950.6|45930.6|45945.6|45925.6|1
1740380000000|2025-02-24 06:53:20|45948.1|45928.1|45953|45933|45953|45933|45948.1|45928.1|1
1740380010000|2025-02-24 06:53:30|45953.1|45933.1|45950.6|45930.6|45953.1|45933.1|45950.6|45930.6|0
1740380020000|2025-02-24 06:53:40|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|0
1740380030000|2025-02-24 06:53:50|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|1
1740380040000|2025-02-24 06:54:00|45958.1|45938.1|45958.1|45938.1|45960.6|45940.6|45958.1|45938.1|1
1740380050000|2025-02-24 06:54:10|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45953.1|45933.1|0
1740380060000|2025-02-24 06:54:20|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|0
1740380070000|2025-02-24 06:54:30|45958.1|45938.1|45955.6|45935.6|45958.1|45938.1|45955.6|45935.6|0
1740380080000|2025-02-24 06:54:40|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|1
1740380090000|2025-02-24 06:54:50|45955.6|45935.6|45960.6|45940.6|45960.6|45940.6|45955.6|45935.6|2
1740380100000|2025-02-24 06:55:00|45963.1|45943.1|45965.6|45945.6|45968.1|45948.1|45963.1|45943.1|1
1740380110000|2025-02-24 06:55:10|45968.1|45948.1|45958.1|45938.1|45968.1|45948.1|45958.1|45938.1|0
1740380120000|2025-02-24 06:55:20|45960.6|45940.6|45955.6|45935.6|45960.6|45940.6|45953.1|45933.1|0
1740380130000|2025-02-24 06:55:30|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|45953.1|45933.1|0
1740380140000|2025-02-24 06:55:40|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|45955.6|45935.6|0
1740380150000|2025-02-24 06:55:50|45958.1|45938.1|45953.1|45933.1|45958.1|45938.1|45953.1|45933.1|0
1740380160000|2025-02-24 06:56:00|45950.6|45930.6|45960.6|45940.6|45960.6|45940.6|45950.6|45930.6|2
1740380170000|2025-02-24 06:56:10|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|45958.1|45938.1|2
1740380180000|2025-02-24 06:56:20|45955.6|45935.6|45960.6|45940.6|45960.6|45940.6|45955.6|45935.6|0
1740380190000|2025-02-24 06:56:30|45965.6|45945.6|45965.6|45945.6|45973.1|45953.1|45965.6|45945.6|2
1740380200000|2025-02-24 06:56:40|45963.1|45943.1|45955.6|45935.6|45963.1|45943.1|45955.6|45935.6|5
1740380210000|2025-02-24 06:56:50|45953.1|45933.1|45948.1|45928.1|45953.1|45933.1|45948.1|45928.1|7
1740380230000|2025-02-24 06:57:10|45950.6|45930.6|45965.6|45945.6|45965.6|45945.6|45950.6|45930.6|3
1740380240000|2025-02-24 06:57:20|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|45965.6|45945.6|1
1740380250000|2025-02-24 06:57:30|45970.6|45950.6|45970.6|45950.6|45973.1|45953.1|45970.6|45950.6|0
1740380260000|2025-02-24 06:57:40|45968.1|45948.1|45970.6|45950.6|45970.6|45950.6|45968.1|45948.1|0
1740380270000|2025-02-24 06:57:50|45973.1|45953.1|45973.1|45953.1|45973.1|45953.1|45973.1|45953.1|0
1740380280000|2025-02-24 06:58:00|45970.6|45950.6|45975.6|45955.6|45975.6|45955.6|45970.6|45950.6|6
1740380290000|2025-02-24 06:58:10|45978.1|45958.1|45980.6|45960.6|45983.1|45963.1|45975.6|45955.6|3
1740380300000|2025-02-24 06:58:20|45983.1|45963.1|45975.6|45955.6|45983.1|45963.1|45975.6|45955.6|2
1740380310000|2025-02-24 06:58:30|45978.1|45958.1|45988.1|45968.1|45988.1|45968.1|45978.1|45958.1|3
1740380320000|2025-02-24 06:58:40|45985.6|45965.6|45985.6|45965.6|45985.6|45965.6|45985.6|45965.6|0
1740380330000|2025-02-24 06:58:50|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|0
1740380340000|2025-02-24 06:59:00|45988.1|45968.1|45980.6|45960.6|45988.1|45968.1|45980.6|45960.6|4
1740380350000|2025-02-24 06:59:10|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|0
1740380360000|2025-02-24 06:59:20|45975.6|45955.6|45978.1|45958.1|45978.1|45958.1|45975.6|45955.6|1
1740380370000|2025-02-24 06:59:30|45975.6|45955.6|45970.6|45950.6|45978.1|45958.1|45970.6|45950.6|5
1740380380000|2025-02-24 06:59:40|45973.1|45953.1|45970.6|45950.6|45973.1|45953.1|45970.6|45950.6|0
1740380390000|2025-02-24 06:59:50|45965.6|45945.6|45960.6|45940.6|45965.6|45945.6|45958.2|45938.2|5
1740380400000|2025-02-24 07:00:00|45958.1|45938.1|45965.6|45945.6|45965.6|45945.6|45955.6|45935.6|10
1740380410000|2025-02-24 07:00:10|45970.6|45950.6|45975.6|45955.6|45975.6|45955.6|45970.6|45950.6|2
1740380420000|2025-02-24 07:00:20|45973.1|45953.1|45965.6|45945.6|45973.1|45953.1|45963.1|45943.1|1
1740380430000|2025-02-24 07:00:30|45965.7|45945.7|45973.1|45953.1|45975.6|45955.6|45965.7|45945.7|3
1740380440000|2025-02-24 07:00:40|45975.6|45955.6|45970.6|45950.6|45975.6|45955.6|45970.6|45950.6|2
1740380450000|2025-02-24 07:00:50|45968.1|45948.1|45970.6|45950.6|45973.1|45953.1|45968.1|45948.1|1
1740380460000|2025-02-24 07:01:00|45973.1|45953.1|45973.1|45953.1|45978.1|45958.1|45970.7|45950.7|5
1740380470000|2025-02-24 07:01:10|45970.6|45950.6|45973.1|45953.1|45973.1|45953.1|45968.1|45948.1|8
1740380480000|2025-02-24 07:01:20|45970.6|45950.6|45958.1|45938.1|45970.6|45950.6|45958.1|45938.1|3
1740380490000|2025-02-24 07:01:30|45958.2|45938.2|45963.1|45943.1|45965.6|45945.6|45958.2|45938.2|1
1740380500000|2025-02-24 07:01:40|45963.2|45943.2|45970.6|45950.6|45970.6|45950.6|45963.2|45943.2|2
1740380510000|2025-02-24 07:01:50|45968.1|45948.1|45973.1|45953.1|45973.1|45953.1|45968.1|45948.1|0
1740380520000|2025-02-24 07:02:00|45970.6|45950.6|45973.1|45953.1|45975.6|45955.6|45970.6|45950.6|2
1740380530000|2025-02-24 07:02:10|45970.6|45950.6|45975.6|45955.6|45975.6|45955.6|45970.6|45950.6|0
1740380550000|2025-02-24 07:02:30|45975.7|45955.7|45983.2|45963.2|45983.2|45963.2|45975.6|45955.6|2
1740380560000|2025-02-24 07:02:40|45983.1|45963.1|45985.6|45965.6|45988.1|45968.1|45983.1|45963.1|3
1740380570000|2025-02-24 07:02:50|45983.1|45963.1|45988.1|45968.1|45988.1|45968.1|45983.1|45963.1|1
1740380580000|2025-02-24 07:03:00|45985.6|45965.6|45975.7|45955.7|45988.1|45968.1|45975.7|45955.7|2
1740380590000|2025-02-24 07:03:10|45978.1|45958.1|45980.7|45960.7|45983.1|45963.1|45975.7|45955.7|1
1740380600000|2025-02-24 07:03:20|45983.1|45963.1|45985.6|45965.6|45985.7|45965.7|45980.7|45960.7|0
1740380610000|2025-02-24 07:03:30|45983.1|45963.1|45983.1|45963.1|45985.7|45965.7|45983.1|45963.1|0
1740380620000|2025-02-24 07:03:40|45985.6|45965.6|45980.7|45960.7|45985.7|45965.7|45980.7|45960.7|5
1740380630000|2025-02-24 07:03:50|45983.2|45963.2|45978.2|45958.2|45983.2|45963.2|45978.2|45958.2|0
1740380640000|2025-02-24 07:04:00|45975.7|45955.7|45963.2|45943.2|45975.7|45955.7|45963.2|45943.2|4
1740380650000|2025-02-24 07:04:10|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|2
1740380660000|2025-02-24 07:04:20|45963.2|45943.2|45965.7|45945.7|45965.7|45945.7|45963.2|45943.2|4
1740380680000|2025-02-24 07:04:40|45968.1|45948.1|45968.2|45948.2|45968.2|45948.2|45965.7|45945.7|1
1740380690000|2025-02-24 07:04:50|45965.7|45945.7|45968.1|45948.1|45968.1|45948.1|45965.7|45945.7|0
1740380700000|2025-02-24 07:05:00|45963.1|45943.1|45958.1|45938.1|45963.1|45943.1|45955.6|45935.6|8
1740380710000|2025-02-24 07:05:10|45960.6|45940.6|45960.6|45940.6|45963.1|45943.1|45960.6|45940.6|0
1740380720000|2025-02-24 07:05:20|45958.1|45938.1|45963.1|45943.1|45963.1|45943.1|45958.1|45938.1|2
1740380730000|2025-02-24 07:05:30|45960.7|45940.7|45968.1|45948.1|45968.2|45948.2|45960.7|45940.7|1
1740380740000|2025-02-24 07:05:40|45970.6|45950.6|45970.6|45950.6|45970.6|45950.6|45970.6|45950.6|0
1740380750000|2025-02-24 07:05:50|45968.1|45948.1|45973.1|45953.1|45973.1|45953.1|45968.1|45948.1|1
1740380760000|2025-02-24 07:06:00|45975.6|45955.6|45980.7|45960.7|45980.7|45960.7|45975.6|45955.6|2
1740380770000|2025-02-24 07:06:10|45985.7|45965.7|45985.7|45965.7|45988.2|45968.2|45985.7|45965.7|0
1740380780000|2025-02-24 07:06:20|45988.2|45968.2|45985.7|45965.7|45988.2|45968.2|45985.7|45965.7|0
1740380790000|2025-02-24 07:06:30|45983.1|45963.1|45983.1|45963.1|45983.1|45963.1|45983.1|45963.1|1
1740380800000|2025-02-24 07:06:40|45980.7|45960.7|45980.6|45960.6|45980.7|45960.7|45980.6|45960.6|0
1740380810000|2025-02-24 07:06:50|45980.7|45960.7|45980.7|45960.7|45983.1|45963.1|45980.7|45960.7|2
1740380820000|2025-02-24 07:07:00|45983.1|45963.1|45988.1|45968.1|45990.6|45970.6|45983.1|45963.1|1
1740380830000|2025-02-24 07:07:10|45988.2|45968.2|45990.7|45970.7|45990.7|45970.7|45988.2|45968.2|1
1740380840000|2025-02-24 07:07:20|45988.2|45968.2|45985.7|45965.7|45993.1|45973.1|45985.7|45965.7|8
1740380850000|2025-02-24 07:07:30|45988.2|45968.2|45983.2|45963.2|45988.2|45968.2|45983.2|45963.2|0
1740380860000|2025-02-24 07:07:40|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|45980.7|45960.7|3
1740380870000|2025-02-24 07:07:50|45978.2|45958.2|45978.2|45958.2|45980.7|45960.7|45978.2|45958.2|0
1740380880000|2025-02-24 07:08:00|45980.7|45960.7|45970.7|45950.7|45980.7|45960.7|45970.7|45950.7|0
1740380890000|2025-02-24 07:08:10|45968.2|45948.2|45968.2|45948.2|45968.2|45948.2|45968.2|45948.2|0
1740380900000|2025-02-24 07:08:20|45965.7|45945.7|45963.2|45943.2|45965.7|45945.7|45963.2|45943.2|0
1740380910000|2025-02-24 07:08:30|45960.7|45940.7|45955.7|45935.7|45960.7|45940.7|45955.7|45935.7|0
1740380920000|2025-02-24 07:08:40|45958.2|45938.2|45955.7|45935.7|45960.7|45940.7|45955.7|45935.7|1
1740380930000|2025-02-24 07:08:50|45953.2|45933.2|45943.2|45923.2|45953.2|45933.2|45943.2|45923.2|0
1740380940000|2025-02-24 07:09:00|45938.2|45918.2|45943.2|45923.2|45943.2|45923.2|45938.2|45918.2|6
1740380970000|2025-02-24 07:09:30|45945.7|45925.7|45945.7|45925.7|45945.7|45925.7|45943.2|45923.2|0
1740380980000|2025-02-24 07:09:40|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|1
1740380990000|2025-02-24 07:09:50|45950.7|45930.7|45953.2|45933.2|45953.2|45933.2|45948.2|45928.2|1
1740381000000|2025-02-24 07:10:00|45955.7|45935.7|45958.2|45938.2|45965.7|45945.7|45955.7|45935.7|2
1740381010000|2025-02-24 07:10:10|45960.7|45940.7|45963.2|45943.2|45965.7|45945.7|45960.7|45940.7|0
1740381020000|2025-02-24 07:10:20|45960.7|45940.7|45960.7|45940.7|45965.7|45945.7|45960.7|45940.7|1
1740381030000|2025-02-24 07:10:30|45963.2|45943.2|45953.2|45933.2|45965.7|45945.7|45953.2|45933.2|1
1740381040000|2025-02-24 07:10:40|45950.7|45930.7|45945.7|45925.7|45950.7|45930.7|45945.7|45925.7|1
1740381060000|2025-02-24 07:11:00|45948.2|45928.2|45935.7|45915.7|45948.2|45928.2|45935.7|45915.7|2
1740381070000|2025-02-24 07:11:10|45938.2|45918.2|45940.7|45920.7|45945.7|45925.7|45938.2|45918.2|2
1740381080000|2025-02-24 07:11:20|45943.2|45923.2|45950.7|45930.7|45950.7|45930.7|45940.7|45920.7|0
1740381090000|2025-02-24 07:11:30|45953.2|45933.2|45958.2|45938.2|45958.2|45938.2|45953.2|45933.2|0
1740381100000|2025-02-24 07:11:40|45960.6|45940.6|45958.2|45938.2|45960.7|45940.7|45958.2|45938.2|0
1740381110000|2025-02-24 07:11:50|45960.7|45940.7|45958.2|45938.2|45960.7|45940.7|45955.7|45935.7|1
1740381120000|2025-02-24 07:12:00|45960.7|45940.7|45960.7|45940.7|45960.7|45940.7|45960.7|45940.7|0
1740381130000|2025-02-24 07:12:10|45958.2|45938.2|45960.7|45940.7|45960.7|45940.7|45958.2|45938.2|1
1740381140000|2025-02-24 07:12:20|45963.2|45943.2|45958.2|45938.2|45963.2|45943.2|45958.2|45938.2|0
1740381150000|2025-02-24 07:12:30|45960.7|45940.7|45963.2|45943.2|45963.2|45943.2|45960.7|45940.7|0
1740381160000|2025-02-24 07:12:40|45960.7|45940.7|45965.7|45945.7|45965.7|45945.7|45958.2|45938.2|0
1740381170000|2025-02-24 07:12:50|45968.2|45948.2|45963.2|45943.2|45968.2|45948.2|45963.2|45943.2|0
1740381180000|2025-02-24 07:13:00|45965.7|45945.7|45963.2|45943.2|45965.7|45945.7|45960.7|45940.7|0
1740381190000|2025-02-24 07:13:10|45960.8|45940.8|45960.7|45940.7|45960.8|45940.8|45960.7|45940.7|1
1740381200000|2025-02-24 07:13:20|45963.2|45943.2|45958.2|45938.2|45963.2|45943.2|45958.2|45938.2|1
1740381210000|2025-02-24 07:13:30|||||||||1
1740381220000|2025-02-24 07:13:40|45955.7|45935.7|45953.3|45933.3|45955.7|45935.7|45953.3|45933.3|1
1740381230000|2025-02-24 07:13:50|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|45950.8|45930.8|0
1740381240000|2025-02-24 07:14:00|45950.7|45930.7|45948.2|45928.2|45953.2|45933.2|45948.2|45928.2|1
1740381250000|2025-02-24 07:14:10|45950.7|45930.7|45950.7|45930.7|45950.7|45930.7|45948.2|45928.2|1
1740381260000|2025-02-24 07:14:20|45948.2|45928.2|45950.7|45930.7|45953.2|45933.2|45948.2|45928.2|1
1740381270000|2025-02-24 07:14:30|45953.2|45933.2|45948.2|45928.2|45953.2|45933.2|45948.2|45928.2|0
1740381280000|2025-02-24 07:14:40|||||||||1
1740381290000|2025-02-24 07:14:50|45945.7|45925.7|45943.2|45923.2|45945.7|45925.7|45943.2|45923.2|2
1740381300000|2025-02-24 07:15:00|45940.7|45920.7|45940.7|45920.7|45943.2|45923.2|45940.7|45920.7|2
1740381310000|2025-02-24 07:15:10|45938.2|45918.2|45928.2|45908.2|45938.2|45918.2|45928.2|45908.2|3
1740381320000|2025-02-24 07:15:20|45930.7|45910.7|45928.2|45908.2|45930.7|45910.7|45925.7|45905.7|0
1740381330000|2025-02-24 07:15:30|45930.7|45910.7|45930.7|45910.7|45930.7|45910.7|45928.2|45908.2|2
1740381340000|2025-02-24 07:15:40|45925.7|45905.7|45930.7|45910.7|45930.7|45910.7|45925.7|45905.7|0
1740381350000|2025-02-24 07:15:50|45928.3|45908.3|45925.7|45905.7|45928.3|45908.3|45923.3|45903.3|0
1740381360000|2025-02-24 07:16:00|45928.2|45908.2|45928.2|45908.2|45928.2|45908.2|45923.2|45903.2|0
1740381370000|2025-02-24 07:16:10|45925.7|45905.7|45923.2|45903.2|45925.7|45905.7|45923.2|45903.2|1
1740381380000|2025-02-24 07:16:20|45918.2|45898.2|45908.2|45888.2|45918.2|45898.2|45905.7|45885.7|7
1740381390000|2025-02-24 07:16:30|45905.7|45885.7|45890.7|45870.7|45905.7|45885.7|45890.7|45870.7|7
1740381400000|2025-02-24 07:16:40|45893.2|45873.2|45885.7|45865.7|45893.2|45873.2|45885.7|45865.7|4
1740381410000|2025-02-24 07:16:50|45890.7|45870.7|45890.7|45870.7|45890.7|45870.7|45890.7|45870.7|1
1740381420000|2025-02-24 07:17:00|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|45890.7|45870.7|2
1740381430000|2025-02-24 07:17:10|45895.7|45875.7|45903.2|45883.2|45903.2|45883.2|45895.7|45875.7|1
1740381440000|2025-02-24 07:17:20|45905.7|45885.7|45913.3|45893.3|45913.3|45893.3|45905.7|45885.7|2
1740381450000|2025-02-24 07:17:30|45913.2|45893.2|45905.8|45885.8|45913.2|45893.2|45905.8|45885.8|1
1740381460000|2025-02-24 07:17:40|45910.7|45890.7|45910.8|45890.8|45910.8|45890.8|45905.8|45885.8|1
1740381470000|2025-02-24 07:17:50|45910.7|45890.7|45908.2|45888.2|45910.8|45890.8|45905.8|45885.8|1
1740381480000|2025-02-24 07:18:00|45908.3|45888.3|45910.8|45890.8|45910.8|45890.8|45905.8|45885.8|0
1740381490000|2025-02-24 07:18:10|45913.2|45893.2|45910.7|45890.7|45913.2|45893.2|45910.7|45890.7|0
1740381500000|2025-02-24 07:18:20|45910.8|45890.8|45913.2|45893.2|45913.2|45893.2|45910.8|45890.8|1
1740381510000|2025-02-24 07:18:30|45913.3|45893.3|45920.8|45900.8|45920.8|45900.8|45913.3|45893.3|2
1740381520000|2025-02-24 07:18:40|45923.2|45903.2|45923.3|45903.3|45923.3|45903.3|45923.2|45903.2|0
1740381530000|2025-02-24 07:18:50|45925.8|45905.8|45925.8|45905.8|45930.8|45910.8|45925.8|45905.8|2
1740381540000|2025-02-24 07:19:00|45925.7|45905.7|45930.8|45910.8|45930.8|45910.8|45925.7|45905.7|0
1740381550000|2025-02-24 07:19:10|45930.7|45910.7|45923.2|45903.2|45930.7|45910.7|45923.2|45903.2|2
1740381560000|2025-02-24 07:19:20|45925.7|45905.7|45920.7|45900.7|45925.7|45905.7|45920.7|45900.7|1
1740381580000|2025-02-24 07:19:40|45920.8|45900.8|45925.7|45905.7|45925.7|45905.7|45920.8|45900.8|0
1740381590000|2025-02-24 07:19:50|45923.3|45903.3|45923.2|45903.2|45923.3|45903.3|45918.3|45898.3|1
1740381600000|2025-02-24 07:20:00|45920.7|45900.7|45913.2|45893.2|45920.7|45900.7|45913.2|45893.2|3
1740381610000|2025-02-24 07:20:10|45915.7|45895.7|45915.7|45895.7|45915.7|45895.7|45910.8|45890.8|0
1740381630000|2025-02-24 07:20:30|45915.8|45895.8|45915.8|45895.8|45915.8|45895.8|45915.7|45895.7|0
1740381640000|2025-02-24 07:20:40|45915.7|45895.7|45908.3|45888.3|45915.7|45895.7|45908.3|45888.3|1
1740381650000|2025-02-24 07:20:50|45905.8|45885.8|45885.8|45865.8|45905.8|45885.8|45885.8|45865.8|14
1740381660000|2025-02-24 07:21:00|45883.3|45863.3|45890.7|45870.7|45890.7|45870.7|45850.8|45830.8|54
1740381670000|2025-02-24 07:21:10|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|1
1740381680000|2025-02-24 07:21:20|45890.7|45870.7|45893.2|45873.2|45893.2|45873.2|45890.7|45870.7|0
1740381690000|2025-02-24 07:21:30|45890.7|45870.7|45893.2|45873.2|45893.2|45873.2|45890.7|45870.7|0
1740381700000|2025-02-24 07:21:40|45890.8|45870.8|45893.2|45873.2|45893.2|45873.2|45890.8|45870.8|0
1740381710000|2025-02-24 07:21:50|45893.3|45873.3|45895.8|45875.8|45895.8|45875.8|45893.3|45873.3|2
1740381720000|2025-02-24 07:22:00|45895.7|45875.7|45898.3|45878.3|45898.3|45878.3|45893.3|45873.3|1
1740381730000|2025-02-24 07:22:10|45895.8|45875.8|45898.3|45878.3|45898.3|45878.3|45895.8|45875.8|1
1740381760000|2025-02-24 07:22:40|45898.2|45878.2|45895.8|45875.8|45898.3|45878.3|45895.8|45875.8|3
1740381770000|2025-02-24 07:22:50|45898.3|45878.3|45898.3|45878.3|45898.3|45878.3|45895.8|45875.8|7
1740381780000|2025-02-24 07:23:00|45898.2|45878.2|45898.2|45878.2|45898.2|45878.2|45895.7|45875.7|1
1740381790000|2025-02-24 07:23:10|45895.7|45875.7|45888.2|45868.2|45895.7|45875.7|45885.8|45865.8|3
1740381800000|2025-02-24 07:23:20|45888.3|45868.3|45870.8|45850.8|45888.3|45868.3|45870.8|45850.8|1
1740381810000|2025-02-24 07:23:30|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|2
1740381820000|2025-02-24 07:23:40|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|45873.2|45853.2|0
1740381830000|2025-02-24 07:23:50|45873.3|45853.3|45868.3|45848.3|45873.3|45853.3|45868.3|45848.3|1
1740381840000|2025-02-24 07:24:00|45868.2|45848.2|45873.3|45853.3|45873.3|45853.3|45863.3|45843.3|7
1740381850000|2025-02-24 07:24:10|45875.8|45855.8|45883.3|45863.3|45883.3|45863.3|45875.8|45855.8|1
1740381860000|2025-02-24 07:24:20|45880.7|45860.7|45878.3|45858.3|45880.7|45860.7|45878.3|45858.3|1
1740381870000|2025-02-24 07:24:30|45875.8|45855.8|45873.3|45853.3|45875.8|45855.8|45873.3|45853.3|0
1740381880000|2025-02-24 07:24:40|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45873.3|45853.3|0
1740381890000|2025-02-24 07:24:50|45873.3|45853.3|45860.8|45840.8|45873.3|45853.3|45850.8|45830.8|7
1740381900000|2025-02-24 07:25:00|45775.8|45755.8|45805.7|45785.7|45805.7|45785.7|45773.3|45753.3|48
1740381910000|2025-02-24 07:25:10|45810.8|45790.8|45810.8|45790.8|45813.2|45793.2|45803.2|45783.2|10
1740381920000|2025-02-24 07:25:20|45818.3|45798.3|45823.3|45803.3|45823.3|45803.3|45808.3|45788.3|10
1740381930000|2025-02-24 07:25:30|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|1
1740381940000|2025-02-24 07:25:40|45815.8|45795.8|45815.8|45795.8|45818.3|45798.3|45815.8|45795.8|2
1740381950000|2025-02-24 07:25:50|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|2
1740381960000|2025-02-24 07:26:00|45823.3|45803.3|45823.3|45803.3|45823.3|45803.3|45823.3|45803.3|2
1740381970000|2025-02-24 07:26:10|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|2
1740381980000|2025-02-24 07:26:20|45823.3|45803.3|45828.3|45808.3|45830.8|45810.8|45820.8|45800.8|1
1740381990000|2025-02-24 07:26:30|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|0
1740382000000|2025-02-24 07:26:40|45823.3|45803.3|45823.3|45803.3|45825.8|45805.8|45820.8|45800.8|1
1740382010000|2025-02-24 07:26:50|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|1
1740382020000|2025-02-24 07:27:00|45823.3|45803.3|45823.3|45803.3|45825.8|45805.8|45823.3|45803.3|7
1740382030000|2025-02-24 07:27:10|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|2
1740382040000|2025-02-24 07:27:20|45818.3|45798.3|45820.8|45800.8|45820.8|45800.8|45818.3|45798.3|1
1740382050000|2025-02-24 07:27:30|45820.9|45800.9|45830.8|45810.8|45830.8|45810.8|45820.8|45800.8|3
1740382060000|2025-02-24 07:27:40|45828.3|45808.3|45828.3|45808.3|45833.3|45813.3|45825.8|45805.8|2
1740382070000|2025-02-24 07:27:50|45825.8|45805.8|45820.8|45800.8|45825.8|45805.8|45820.8|45800.8|1
1740382080000|2025-02-24 07:28:00|45818.3|45798.3|45818.3|45798.3|45820.8|45800.8|45818.3|45798.3|2
1740382090000|2025-02-24 07:28:10|45820.8|45800.8|45818.3|45798.3|45820.8|45800.8|45818.3|45798.3|0
1740382100000|2025-02-24 07:28:20|45820.8|45800.8|45823.3|45803.3|45823.3|45803.3|45820.8|45800.8|0
1740382110000|2025-02-24 07:28:30|||||||||1
1740382120000|2025-02-24 07:28:40|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|0
1740382130000|2025-02-24 07:28:50|45815.9|45795.9|45815.8|45795.8|45815.9|45795.9|45813.3|45793.3|4
1740382140000|2025-02-24 07:29:00|45813.3|45793.3|45810.8|45790.8|45815.8|45795.8|45810.8|45790.8|0
1740382150000|2025-02-24 07:29:10|45813.3|45793.3|45815.8|45795.8|45818.3|45798.3|45813.3|45793.3|2
1740382160000|2025-02-24 07:29:20|45818.3|45798.3|45815.8|45795.8|45818.3|45798.3|45815.8|45795.8|0
1740382170000|2025-02-24 07:29:30|45820.8|45800.8|45813.3|45793.3|45820.8|45800.8|45813.3|45793.3|1
1740382180000|2025-02-24 07:29:40|45810.9|45790.9|45813.3|45793.3|45813.3|45793.3|45810.8|45790.8|0
1740382200000|2025-02-24 07:30:00|45810.8|45790.8|45813.3|45793.3|45813.3|45793.3|45810.8|45790.8|1
1740382210000|2025-02-24 07:30:10|45815.8|45795.8|45820.8|45800.8|45820.9|45800.9|45815.8|45795.8|6
1740382220000|2025-02-24 07:30:20|45823.3|45803.3|45823.3|45803.3|45823.3|45803.3|45820.8|45800.8|0
1740382230000|2025-02-24 07:30:30|45828.3|45808.3|45830.8|45810.8|45830.8|45810.8|45828.3|45808.3|0
1740382240000|2025-02-24 07:30:40|45828.3|45808.3|45828.3|45808.3|45833.3|45813.3|45828.3|45808.3|19
1740382250000|2025-02-24 07:30:50|45825.8|45805.8|45828.4|45808.4|45828.4|45808.4|45823.3|45803.3|6
1740382260000|2025-02-24 07:31:00|45830.8|45810.8|45845.8|45825.8|45845.8|45825.8|45823.3|45803.3|5
1740382270000|2025-02-24 07:31:10|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|45848.3|45828.3|1
1740382280000|2025-02-24 07:31:20|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|0
1740382290000|2025-02-24 07:31:30|45853.3|45833.3|45850.8|45830.8|45853.3|45833.3|45850.8|45830.8|1
1740382310000|2025-02-24 07:31:50|45853.3|45833.3|45850.9|45830.9|45855.8|45835.8|45850.8|45830.8|3
1740382320000|2025-02-24 07:32:00|45850.8|45830.8|45853.3|45833.3|45853.3|45833.3|45850.8|45830.8|1
1740382330000|2025-02-24 07:32:10|45850.8|45830.8|45850.8|45830.8|45850.8|45830.8|45845.8|45825.8|10
1740382340000|2025-02-24 07:32:20|45850.9|45830.9|45848.3|45828.3|45858.3|45838.3|45848.3|45828.3|3
1740382350000|2025-02-24 07:32:30|45845.8|45825.8|45850.9|45830.9|45850.9|45830.9|45845.8|45825.8|1
1740382360000|2025-02-24 07:32:40|45850.8|45830.8|45850.8|45830.8|45850.9|45830.9|45850.8|45830.8|0
1740382370000|2025-02-24 07:32:50|45850.9|45830.9|45850.9|45830.9|45855.8|45835.8|45850.9|45830.9|0
1740382380000|2025-02-24 07:33:00|45855.8|45835.8|45873.3|45853.3|45873.3|45853.3|45855.8|45835.8|3
1740382390000|2025-02-24 07:33:10|45873.4|45853.4|45878.4|45858.4|45878.4|45858.4|45873.4|45853.4|0
1740382400000|2025-02-24 07:33:20|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|2
1740382410000|2025-02-24 07:33:30|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|0
1740382420000|2025-02-24 07:33:40|45873.3|45853.3|45875.8|45855.8|45875.8|45855.8|45873.3|45853.3|1
1740382430000|2025-02-24 07:33:50|45878.3|45858.3|45868.3|45848.3|45878.3|45858.3|45868.3|45848.3|0
1740382440000|2025-02-24 07:34:00|45870.8|45850.8|45870.9|45850.9|45873.3|45853.3|45870.8|45850.8|0
1740382450000|2025-02-24 07:34:10|45870.8|45850.8|45875.8|45855.8|45875.8|45855.8|45870.8|45850.8|0
1740382460000|2025-02-24 07:34:20|45870.9|45850.9|45870.8|45850.8|45873.3|45853.3|45870.8|45850.8|0
1740382470000|2025-02-24 07:34:30|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45870.8|45850.8|0
1740382480000|2025-02-24 07:34:40|45875.8|45855.8|45870.8|45850.8|45875.8|45855.8|45870.8|45850.8|0
1740382490000|2025-02-24 07:34:50|45873.3|45853.3|45870.8|45850.8|45873.3|45853.3|45868.3|45848.3|6
1740382500000|2025-02-24 07:35:00|45868.3|45848.3|45865.8|45845.8|45868.3|45848.3|45865.8|45845.8|2
1740382510000|2025-02-24 07:35:10|45860.9|45840.9|45853.3|45833.3|45860.9|45840.9|45853.3|45833.3|3
1740382520000|2025-02-24 07:35:20|45850.8|45830.8|45850.8|45830.8|45853.3|45833.3|45850.8|45830.8|0
1740382530000|2025-02-24 07:35:30|45855.8|45835.8|45865.8|45845.8|45870.8|45850.8|45855.8|45835.8|2
1740382540000|2025-02-24 07:35:40|45868.3|45848.3|45890.8|45870.8|45890.9|45870.9|45868.3|45848.3|5
1740382550000|2025-02-24 07:35:50|45888.3|45868.3|45883.3|45863.3|45888.3|45868.3|45878.3|45858.3|3
1740382560000|2025-02-24 07:36:00|45885.8|45865.8|45890.8|45870.8|45890.8|45870.8|45885.8|45865.8|1
1740382570000|2025-02-24 07:36:10|45888.3|45868.3|45883.3|45863.3|45888.3|45868.3|45883.3|45863.3|1
1740382580000|2025-02-24 07:36:20|45880.8|45860.8|45878.3|45858.3|45880.8|45860.8|45878.3|45858.3|0
1740382590000|2025-02-24 07:36:30|45878.4|45858.4|45875.8|45855.8|45878.4|45858.4|45875.8|45855.8|2
1740382600000|2025-02-24 07:36:40|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|2
1740382610000|2025-02-24 07:36:50|45868.4|45848.4|45873.4|45853.4|45873.4|45853.4|45868.4|45848.4|5
1740382620000|2025-02-24 07:37:00|45868.4|45848.4|45870.8|45850.8|45873.3|45853.3|45865.9|45845.9|5
1740382630000|2025-02-24 07:37:10|45868.4|45848.4|45868.3|45848.3|45868.4|45848.4|45860.8|45840.8|7
1740382640000|2025-02-24 07:37:20|45865.9|45845.9|45860.8|45840.8|45865.9|45845.9|45860.8|45840.8|1
1740382650000|2025-02-24 07:37:30|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|45855.8|45835.8|1
1740382660000|2025-02-24 07:37:40|45853.3|45833.3|45853.3|45833.3|45855.8|45835.8|45853.3|45833.3|0
1740382670000|2025-02-24 07:37:50|45850.8|45830.8|45845.9|45825.9|45850.8|45830.8|45845.9|45825.9|1
1740382680000|2025-02-24 07:38:00|45845.8|45825.8|45840.8|45820.8|45845.8|45825.8|45835.9|45815.9|5
1740382690000|2025-02-24 07:38:10|45838.4|45818.4|45835.9|45815.9|45838.4|45818.4|45835.8|45815.8|1
1740382700000|2025-02-24 07:38:20|45838.3|45818.3|45843.4|45823.4|45843.4|45823.4|45835.9|45815.9|24
1740382710000|2025-02-24 07:38:30|45845.9|45825.9|45853.4|45833.4|45853.4|45833.4|45845.9|45825.9|2
1740382720000|2025-02-24 07:38:40|45855.9|45835.9|45850.9|45830.9|45855.9|45835.9|45850.9|45830.9|0
1740382730000|2025-02-24 07:38:50|45853.4|45833.4|45850.9|45830.9|45853.4|45833.4|45850.9|45830.9|1
1740382740000|2025-02-24 07:39:00|45848.4|45828.4|45843.4|45823.4|45850.9|45830.9|45840.9|45820.9|2
1740382750000|2025-02-24 07:39:10|45840.9|45820.9|45840.9|45820.9|45843.4|45823.4|45840.9|45820.9|0
1740382760000|2025-02-24 07:39:20|45838.4|45818.4|45838.4|45818.4|45840.9|45820.9|45838.4|45818.4|0
1740382770000|2025-02-24 07:39:30|45843.4|45823.4|45840.9|45820.9|45845.9|45825.9|45840.9|45820.9|4
1740382780000|2025-02-24 07:39:40|45835.9|45815.9|45840.9|45820.9|45840.9|45820.9|45835.9|45815.9|2
1740382790000|2025-02-24 07:39:50|45843.4|45823.4|45838.3|45818.3|45843.4|45823.4|45835.9|45815.9|1
1740382800000|2025-02-24 07:40:00|45835.9|45815.9|45830.8|45810.8|45835.9|45815.9|45828.4|45808.4|8
1740382810000|2025-02-24 07:40:10|45830.9|45810.9|45828.4|45808.4|45833.4|45813.4|45828.4|45808.4|1
1740382820000|2025-02-24 07:40:20|45828.3|45808.3|45820.8|45800.8|45828.3|45808.3|45820.8|45800.8|3
1740382830000|2025-02-24 07:40:30|45823.3|45803.3|45823.3|45803.3|45823.3|45803.3|45820.8|45800.8|0
1740382840000|2025-02-24 07:40:40|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|0
1740382850000|2025-02-24 07:40:50|45823.3|45803.3|45825.8|45805.8|45825.8|45805.8|45823.3|45803.3|1
1740382860000|2025-02-24 07:41:00|45825.9|45805.9|45833.4|45813.4|45833.4|45813.4|45825.9|45805.9|2
1740382870000|2025-02-24 07:41:10|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|1
1740382880000|2025-02-24 07:41:20|45833.4|45813.4|45838.4|45818.4|45838.4|45818.4|45833.4|45813.4|2
1740382890000|2025-02-24 07:41:30|45840.9|45820.9|45835.9|45815.9|45840.9|45820.9|45835.9|45815.9|0
1740382900000|2025-02-24 07:41:40|45838.4|45818.4|45835.9|45815.9|45838.4|45818.4|45833.4|45813.4|3
1740382910000|2025-02-24 07:41:50|45838.4|45818.4|45838.4|45818.4|45840.9|45820.9|45838.4|45818.4|0
1740382920000|2025-02-24 07:42:00|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|1
1740382930000|2025-02-24 07:42:10|45838.4|45818.4|45835.9|45815.9|45838.4|45818.4|45835.9|45815.9|0
1740382940000|2025-02-24 07:42:20|45833.4|45813.4|45835.9|45815.9|45835.9|45815.9|45833.4|45813.4|0
1740382970000|2025-02-24 07:42:50|45833.4|45813.4|45828.4|45808.4|45833.4|45813.4|45825.9|45805.9|1
1740382980000|2025-02-24 07:43:00|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45823.4|45803.4|0
1740382990000|2025-02-24 07:43:10|45828.4|45808.4|45833.4|45813.4|45833.4|45813.4|45825.9|45805.9|2
1740383000000|2025-02-24 07:43:20|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|0
1740383010000|2025-02-24 07:43:30|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|0
1740383020000|2025-02-24 07:43:40|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|0
1740383030000|2025-02-24 07:43:50|45848.5|45828.5|45838.4|45818.4|45858.4|45838.4|45838.4|45818.4|13
1740383040000|2025-02-24 07:44:00|45833.4|45813.4|45828.4|45808.4|45833.4|45813.4|45828.4|45808.4|3
1740383050000|2025-02-24 07:44:10|45825.9|45805.9|45825.9|45805.9|45828.4|45808.4|45825.9|45805.9|2
1740383060000|2025-02-24 07:44:20|45813.3|45793.3|45795.9|45775.9|45813.3|45793.3|45795.9|45775.9|6
1740383070000|2025-02-24 07:44:30|45798.4|45778.4|45798.4|45778.4|45798.4|45778.4|45795.9|45775.9|4
1740383080000|2025-02-24 07:44:40|45795.9|45775.9|45800.9|45780.9|45800.9|45780.9|45793.4|45773.4|10
1740383090000|2025-02-24 07:44:50|45798.4|45778.4|45795.9|45775.9|45800.9|45780.9|45795.9|45775.9|0
1740383100000|2025-02-24 07:45:00|45793.4|45773.4|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|5
1740383110000|2025-02-24 07:45:10|45793.4|45773.4|45775.9|45755.9|45795.9|45775.9|45775.9|45755.9|18
1740383120000|2025-02-24 07:45:20|45778.4|45758.4|45793.4|45773.4|45793.4|45773.4|45778.4|45758.4|2
1740383130000|2025-02-24 07:45:30|45795.9|45775.9|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|3
1740383140000|2025-02-24 07:45:40|45798.4|45778.4|45798.4|45778.4|45800.9|45780.9|45798.4|45778.4|3
1740383150000|2025-02-24 07:45:50|45800.9|45780.9|45803.5|45783.5|45803.5|45783.5|45800.9|45780.9|0
1740383160000|2025-02-24 07:46:00|45803.4|45783.4|45785.9|45765.9|45803.5|45783.5|45770.9|45750.9|15
1740383170000|2025-02-24 07:46:10|45788.4|45768.4|45795.9|45775.9|45795.9|45775.9|45788.4|45768.4|2
1740383180000|2025-02-24 07:46:20|45793.4|45773.4|45790.9|45770.9|45793.4|45773.4|45790.9|45770.9|2
1740383200000|2025-02-24 07:46:40|45788.4|45768.4|45785.9|45765.9|45788.4|45768.4|45785.9|45765.9|1
1740383210000|2025-02-24 07:46:50|45783.5|45763.5|45785.9|45765.9|45785.9|45765.9|45783.5|45763.5|1
1740383220000|2025-02-24 07:47:00|45783.5|45763.5|45785.9|45765.9|45788.4|45768.4|45783.5|45763.5|0
1740383240000|2025-02-24 07:47:20|45786|45766|45790.9|45770.9|45790.9|45770.9|45786|45766|0
1740383250000|2025-02-24 07:47:30|45793.4|45773.4|45795.9|45775.9|45798.4|45778.4|45793.4|45773.4|1
1740383260000|2025-02-24 07:47:40|45798.4|45778.4|45800.9|45780.9|45800.9|45780.9|45795.9|45775.9|1
1740383270000|2025-02-24 07:47:50|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|0
1740383280000|2025-02-24 07:48:00|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45795.9|45775.9|6
1740383290000|2025-02-24 07:48:10|45803.4|45783.4|45818.4|45798.4|45820.9|45800.9|45803.4|45783.4|2
1740383310000|2025-02-24 07:48:30|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|45813.4|45793.4|3
1740383320000|2025-02-24 07:48:40|||||||||2
1740383330000|2025-02-24 07:48:50|45816|45796|45821|45801|45821|45801|45816|45796|0
1740383340000|2025-02-24 07:49:00|45823.4|45803.4|45830.9|45810.9|45830.9|45810.9|45823.4|45803.4|2
1740383350000|2025-02-24 07:49:10|45833.4|45813.4|45830.9|45810.9|45835.9|45815.9|45830.9|45810.9|2
1740383370000|2025-02-24 07:49:30|45828.4|45808.4|45826|45806|45828.4|45808.4|45825.9|45805.9|1
1740383380000|2025-02-24 07:49:40|45828.4|45808.4|45826|45806|45828.4|45808.4|45823.5|45803.5|0
1740383390000|2025-02-24 07:49:50|45828.4|45808.4|45820.9|45800.9|45828.4|45808.4|45820.9|45800.9|3
1740383400000|2025-02-24 07:50:00|45818.5|45798.5|45818.4|45798.4|45818.5|45798.5|45818.4|45798.4|1
1740383410000|2025-02-24 07:50:10|45816|45796|45816|45796|45818.5|45798.5|45816|45796|0
1740383420000|2025-02-24 07:50:20|45818.4|45798.4|45818.4|45798.4|45818.5|45798.5|45815.9|45795.9|5
1740383430000|2025-02-24 07:50:30|45815.9|45795.9|45818.4|45798.4|45818.4|45798.4|45815.9|45795.9|2
1740383440000|2025-02-24 07:50:40|45816|45796|45816|45796|45816|45796|45816|45796|1
1740383450000|2025-02-24 07:50:50|45815.9|45795.9|45816|45796|45818.4|45798.4|45815.9|45795.9|1
1740383460000|2025-02-24 07:51:00|45818.5|45798.5|45815.9|45795.9|45818.5|45798.5|45815.9|45795.9|3
1740383470000|2025-02-24 07:51:10|45818.4|45798.4|45818.4|45798.4|45818.5|45798.5|45818.4|45798.4|1
1740383480000|2025-02-24 07:51:20|45815.9|45795.9|45818.5|45798.5|45818.5|45798.5|45815.9|45795.9|2
1740383490000|2025-02-24 07:51:30|45818.4|45798.4|45818.4|45798.4|45818.5|45798.5|45818.4|45798.4|1
1740383510000|2025-02-24 07:51:50|45816|45796|45818.4|45798.4|45818.4|45798.4|45816|45796|0
1740383520000|2025-02-24 07:52:00|45816|45796|45816|45796|45816|45796|45813.5|45793.5|2
1740383530000|2025-02-24 07:52:10|45818.4|45798.4|45818.5|45798.5|45821|45801|45818.4|45798.4|7
1740383540000|2025-02-24 07:52:20|||||||||5
1740383550000|2025-02-24 07:52:30|||||||||2
1740383560000|2025-02-24 07:52:40|45816|45796|45816|45796|45818.4|45798.4|45816|45796|0
1740383570000|2025-02-24 07:52:50|45813.5|45793.5|45811|45791|45816|45796|45811|45791|0
1740383580000|2025-02-24 07:53:00|||||||||2
1740383590000|2025-02-24 07:53:10|45808.5|45788.5|45806|45786|45808.5|45788.5|45806|45786|3
1740383600000|2025-02-24 07:53:20|45808.5|45788.5|45818.5|45798.5|45821|45801|45808.5|45788.5|9
1740383610000|2025-02-24 07:53:30|45818.4|45798.4|45813.5|45793.5|45818.5|45798.5|45813.5|45793.5|5
1740383620000|2025-02-24 07:53:40|45813.4|45793.4|45813.5|45793.5|45813.5|45793.5|45811|45791|1
1740383630000|2025-02-24 07:53:50|45816|45796|45813.5|45793.5|45816|45796|45811|45791|1
1740383640000|2025-02-24 07:54:00|45811|45791|45811|45791|45811|45791|45811|45791|0
1740383660000|2025-02-24 07:54:20|45813.4|45793.4|45813.5|45793.5|45813.5|45793.5|45813.4|45793.4|1
1740383670000|2025-02-24 07:54:30|45821|45801|45823.5|45803.5|45823.5|45803.5|45821|45801|1
1740383680000|2025-02-24 07:54:40|45826|45806|45828.5|45808.5|45828.5|45808.5|45823.5|45803.5|1
1740383690000|2025-02-24 07:54:50|45826|45806|45826|45806|45828.5|45808.5|45826|45806|1
1740383700000|2025-02-24 07:55:00|45823.5|45803.5|45821|45801|45823.5|45803.5|45821|45801|1
1740383710000|2025-02-24 07:55:10|45825.9|45805.9|45836|45816|45836|45816|45825.9|45805.9|2
1740383720000|2025-02-24 07:55:20|45840.9|45820.9|45848.5|45828.5|45848.5|45828.5|45840.9|45820.9|6
1740383730000|2025-02-24 07:55:30|45848.4|45828.4|45853.4|45833.4|45853.4|45833.4|45848.4|45828.4|6
1740383740000|2025-02-24 07:55:40|45850.9|45830.9|45856|45836|45858.4|45838.4|45850.9|45830.9|0
1740383750000|2025-02-24 07:55:50|45860.9|45840.9|45865.9|45845.9|45870.9|45850.9|45860.9|45840.9|5
1740383760000|2025-02-24 07:56:00|45868.4|45848.4|45865.9|45845.9|45868.4|45848.4|45865.9|45845.9|6
1740383770000|2025-02-24 07:56:10|45863.4|45843.4|45851|45831|45865.9|45845.9|45851|45831|8
1740383780000|2025-02-24 07:56:20|45850.9|45830.9|45858.4|45838.4|45858.4|45838.4|45850.9|45830.9|5
1740383790000|2025-02-24 07:56:30|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|1
1740383800000|2025-02-24 07:56:40|45858.4|45838.4|45860.9|45840.9|45860.9|45840.9|45853.4|45833.4|12
1740383810000|2025-02-24 07:56:50|45858.4|45838.4|45855.9|45835.9|45858.4|45838.4|45855.9|45835.9|3
1740383820000|2025-02-24 07:57:00|45853.5|45833.5|45850.9|45830.9|45853.5|45833.5|45850.9|45830.9|2
1740383830000|2025-02-24 07:57:10|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|0
1740383840000|2025-02-24 07:57:20|45858.4|45838.4|45863.4|45843.4|45863.4|45843.4|45858.4|45838.4|3
1740383850000|2025-02-24 07:57:30|45860.9|45840.9|45855.9|45835.9|45860.9|45840.9|45855.9|45835.9|2
1740383860000|2025-02-24 07:57:40|45856|45836|45865.9|45845.9|45865.9|45845.9|45856|45836|2
1740383870000|2025-02-24 07:57:50|45868.4|45848.4|45865.9|45845.9|45868.4|45848.4|45865.9|45845.9|0
1740383880000|2025-02-24 07:58:00|45863.4|45843.4|45856|45836|45868.4|45848.4|45856|45836|1
1740383890000|2025-02-24 07:58:10|45855.9|45835.9|45840.9|45820.9|45855.9|45835.9|45840.9|45820.9|5
1740383900000|2025-02-24 07:58:20|45838.5|45818.5|45830.9|45810.9|45838.5|45818.5|45828.4|45808.4|2
1740383910000|2025-02-24 07:58:30|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45828.4|45808.4|3
1740383920000|2025-02-24 07:58:40|45836|45816|45846|45826|45848.5|45828.5|45836|45816|3
1740383930000|2025-02-24 07:58:50|45841|45821|45833.5|45813.5|45841|45821|45833.5|45813.5|1
1740383940000|2025-02-24 07:59:00|45833.4|45813.4|45836|45816|45836|45816|45833.4|45813.4|0
1740383950000|2025-02-24 07:59:10|45838.5|45818.5|45838.5|45818.5|45838.5|45818.5|45838.5|45818.5|2
1740383960000|2025-02-24 07:59:20|45841|45821|45841|45821|45841|45821|45841|45821|1
1740383970000|2025-02-24 07:59:30|45843.4|45823.4|45848.5|45828.5|45851|45831|45843.4|45823.4|4
1740383980000|2025-02-24 07:59:40|45851|45831|45863.4|45843.4|45863.4|45843.4|45851|45831|2
1740383990000|2025-02-24 07:59:50|45865.9|45845.9|45861|45841|45866|45846|45861|45841|5
1740384000000|2025-02-24 08:00:00|45863.4|45843.4|45856|45836|45870.9|45850.9|45850.9|45830.9|8
1740384010000|2025-02-24 08:00:10|45846|45826|45848.5|45828.5|45851|45831|45843.5|45823.5|6
1740384020000|2025-02-24 08:00:20|45843.5|45823.5|45841|45821|45843.5|45823.5|45838.5|45818.5|0
1740384030000|2025-02-24 08:00:30|45843.5|45823.5|45841|45821|45843.5|45823.5|45841|45821|0
1740384040000|2025-02-24 08:00:40|45840.9|45820.9|45836|45816|45841|45821|45836|45816|1
1740384050000|2025-02-24 08:00:50|45838.5|45818.5|45836|45816|45841|45821|45836|45816|0
1740384060000|2025-02-24 08:01:00|45841|45821|45858.5|45838.5|45858.5|45838.5|45838.5|45818.5|16
1740384070000|2025-02-24 08:01:10|45863.5|45843.5|45876|45856|45876|45856|45863.5|45843.5|10
1740384080000|2025-02-24 08:01:20|45878.5|45858.5|45878.5|45858.5|45878.5|45858.5|45873.5|45853.5|2
1740384090000|2025-02-24 08:01:30|45881|45861|45881|45861|45883.5|45863.5|45878.5|45858.5|4
1740384100000|2025-02-24 08:01:40|45878.5|45858.5|45876|45856|45881|45861|45876|45856|1
1740384110000|2025-02-24 08:01:50|45873.5|45853.5|45871|45851|45873.5|45853.5|45871|45851|1
1740384120000|2025-02-24 08:02:00|45868.5|45848.5|45853.5|45833.5|45868.5|45848.5|45853.5|45833.5|11
1740384130000|2025-02-24 08:02:10|45851|45831|45838.5|45818.5|45853.5|45833.5|45838.5|45818.5|7
1740384140000|2025-02-24 08:02:20|45836|45816|45831|45811|45836|45816|45831|45811|3
1740384150000|2025-02-24 08:02:30|45828.5|45808.5|45833.5|45813.5|45836|45816|45826|45806|13
1740384160000|2025-02-24 08:02:40|45831|45811|45826|45806|45831|45811|45826|45806|0
1740384170000|2025-02-24 08:02:50|45828.5|45808.5|45831|45811|45833.5|45813.5|45828.5|45808.5|0
1740384180000|2025-02-24 08:03:00|45833.5|45813.5|45843.5|45823.5|45848.5|45828.5|45831|45811|4
1740384190000|2025-02-24 08:03:10|45841|45821|45843.5|45823.5|45843.5|45823.5|45836|45816|0
1740384200000|2025-02-24 08:03:20|45846|45826|45843.5|45823.5|45846|45826|45841|45821|1
1740384210000|2025-02-24 08:03:30|45838.5|45818.5|45846|45826|45846|45826|45838.5|45818.5|3
1740384220000|2025-02-24 08:03:40|45851|45831|45856|45836|45858.5|45838.5|45851|45831|1
1740384230000|2025-02-24 08:03:50|45853.5|45833.5|45856|45836|45856|45836|45853.5|45833.5|0
1740384240000|2025-02-24 08:04:00|45858.5|45838.5|45856|45836|45858.5|45838.5|45856|45836|2
1740384250000|2025-02-24 08:04:10|45858.5|45838.5|45871|45851|45871|45851|45858.5|45838.5|2
1740384260000|2025-02-24 08:04:20|45868.5|45848.5|45876|45856|45878.5|45858.5|45868.5|45848.5|37
1740384270000|2025-02-24 08:04:30|45871.1|45851.1|45868.5|45848.5|45871.1|45851.1|45868.5|45848.5|0
1740384290000|2025-02-24 08:04:50|45866|45846|45863.5|45843.5|45866|45846|45863.5|45843.5|3
1740384300000|2025-02-24 08:05:00|45858.5|45838.5|45866|45846|45866|45846|45856|45836|12
1740384310000|2025-02-24 08:05:10|45871|45851|45863.5|45843.5|45878.5|45858.5|45863.5|45843.5|10
1740384320000|2025-02-24 08:05:20|45861|45841|45853.5|45833.5|45861|45841|45851|45831|1
1740384330000|2025-02-24 08:05:30|45856|45836|45853.5|45833.5|45856|45836|45853.5|45833.5|3
1740384340000|2025-02-24 08:05:40|45856|45836|45851|45831|45856|45836|45851|45831|0
1740384350000|2025-02-24 08:05:50|45848.6|45828.6|45856|45836|45856|45836|45848.6|45828.6|5
1740384360000|2025-02-24 08:06:00|45853.5|45833.5|45841|45821|45853.5|45833.5|45841|45821|10
1740384370000|2025-02-24 08:06:10|45838.5|45818.5|45841|45821|45841|45821|45836.1|45816.1|0
1740384380000|2025-02-24 08:06:20|45843.5|45823.5|45848.6|45828.6|45848.6|45828.6|45841|45821|0
1740384390000|2025-02-24 08:06:30|45846.1|45826.1|45838.6|45818.6|45846.1|45826.1|45838.6|45818.6|2
1740384400000|2025-02-24 08:06:40|45836.1|45816.1|45831.1|45811.1|45836.1|45816.1|45831.1|45811.1|3
1740384410000|2025-02-24 08:06:50|45833.6|45813.6|45831.1|45811.1|45833.6|45813.6|45831.1|45811.1|1
1740384420000|2025-02-24 08:07:00|45828.6|45808.6|45826.1|45806.1|45831.1|45811.1|45823.6|45803.6|1
1740384430000|2025-02-24 08:07:10|45823.6|45803.6|45818.6|45798.6|45823.6|45803.6|45816|45796|2
1740384440000|2025-02-24 08:07:20|45816.1|45796.1|45811.1|45791.1|45816.1|45796.1|45811.1|45791.1|0
1740384450000|2025-02-24 08:07:30|45813.6|45793.6|45811.1|45791.1|45813.6|45793.6|45811.1|45791.1|0
1740384460000|2025-02-24 08:07:40|45813.6|45793.6|45816.1|45796.1|45816.1|45796.1|45813.6|45793.6|0
1740384470000|2025-02-24 08:07:50|45821.1|45801.1|45818.6|45798.6|45823.6|45803.6|45818.6|45798.6|4
1740384480000|2025-02-24 08:08:00|45816.1|45796.1|45813.6|45793.6|45816.1|45796.1|45811.1|45791.1|1
1740384490000|2025-02-24 08:08:10|45811.1|45791.1|45806.1|45786.1|45811.1|45791.1|45806.1|45786.1|3
1740384500000|2025-02-24 08:08:20|45808.6|45788.6|45806.1|45786.1|45808.6|45788.6|45806.1|45786.1|1
1740384510000|2025-02-24 08:08:30|45808.6|45788.6|45808.6|45788.6|45808.6|45788.6|45803.6|45783.6|6
1740384520000|2025-02-24 08:08:40|45811.1|45791.1|45806.1|45786.1|45811.1|45791.1|45806.1|45786.1|5
1740384530000|2025-02-24 08:08:50|45808.6|45788.6|45808.6|45788.6|45808.6|45788.6|45806.1|45786.1|3
1740384540000|2025-02-24 08:09:00|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|45813.6|45793.6|1
1740384550000|2025-02-24 08:09:10|45816.1|45796.1|45816.1|45796.1|45821.1|45801.1|45816.1|45796.1|1
1740384560000|2025-02-24 08:09:20|45813.6|45793.6|45816.1|45796.1|45818.6|45798.6|45813.6|45793.6|0
1740384570000|2025-02-24 08:09:30|45816|45796|45818.6|45798.6|45818.6|45798.6|45811.1|45791.1|1
1740384580000|2025-02-24 08:09:40|45816.1|45796.1|45813.6|45793.6|45816.1|45796.1|45813.6|45793.6|1
1740384590000|2025-02-24 08:09:50|45813.5|45793.5|45813.6|45793.6|45813.6|45793.6|45813.5|45793.5|0
1740384600000|2025-02-24 08:10:00|45813.5|45793.5|45811|45791|45813.5|45793.5|45811|45791|3
1740384610000|2025-02-24 08:10:10|45808.6|45788.6|45806.1|45786.1|45808.6|45788.6|45806.1|45786.1|3
1740384620000|2025-02-24 08:10:20|45803.6|45783.6|45803.6|45783.6|45806.1|45786.1|45803.6|45783.6|1
1740384630000|2025-02-24 08:10:30|45801.1|45781.1|45803.6|45783.6|45803.6|45783.6|45798.6|45778.6|2
1740384640000|2025-02-24 08:10:40|45806.1|45786.1|45808.6|45788.6|45808.6|45788.6|45806.1|45786.1|2
1740384650000|2025-02-24 08:10:50|45816.1|45796.1|45811.1|45791.1|45816.1|45796.1|45808.6|45788.6|4
1740384660000|2025-02-24 08:11:00|45808.6|45788.6|45811.1|45791.1|45811.1|45791.1|45808.6|45788.6|0
1740384670000|2025-02-24 08:11:10|45808.6|45788.6|45806.1|45786.1|45811.1|45791.1|45806.1|45786.1|3
1740384680000|2025-02-24 08:11:20|45808.6|45788.6|45803.6|45783.6|45808.6|45788.6|45803.6|45783.6|0
1740384690000|2025-02-24 08:11:30|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|1
1740384700000|2025-02-24 08:11:40|45798.6|45778.6|45803.6|45783.6|45806.1|45786.1|45798.6|45778.6|3
1740384710000|2025-02-24 08:11:50|45806.1|45786.1|45806.1|45786.1|45806.1|45786.1|45801.1|45781.1|2
1740384720000|2025-02-24 08:12:00|45803.6|45783.6|45801.1|45781.1|45806.1|45786.1|45801.1|45781.1|1
1740384730000|2025-02-24 08:12:10|45803.6|45783.6|45801.1|45781.1|45806.1|45786.1|45801.1|45781.1|2
1740384740000|2025-02-24 08:12:20|45798.6|45778.6|45796.1|45776.1|45798.6|45778.6|45793.6|45773.6|3
1740384750000|2025-02-24 08:12:30|45798.6|45778.6|45803.6|45783.6|45806.1|45786.1|45798.6|45778.6|3
1740384760000|2025-02-24 08:12:40|45801.1|45781.1|45801.1|45781.1|45803.6|45783.6|45798.6|45778.6|3
1740384770000|2025-02-24 08:12:50|45803.6|45783.6|45806.1|45786.1|45806.1|45786.1|45801.1|45781.1|0
1740384780000|2025-02-24 08:13:00|45808.6|45788.6|45801.1|45781.1|45808.6|45788.6|45801.1|45781.1|5
1740384790000|2025-02-24 08:13:10|45806.1|45786.1|45798.6|45778.6|45806.1|45786.1|45798.6|45778.6|1
1740384800000|2025-02-24 08:13:20|45796.1|45776.1|45783.6|45763.6|45798.6|45778.6|45783.6|45763.6|3
1740384810000|2025-02-24 08:13:30|45781.1|45761.1|45778.6|45758.6|45781.1|45761.1|45778.6|45758.6|4
1740384820000|2025-02-24 08:13:40|45781.1|45761.1|45786.1|45766.1|45791|45771|45781.1|45761.1|2
1740384830000|2025-02-24 08:13:50|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45786.1|45766.1|5
1740384840000|2025-02-24 08:14:00|45783.6|45763.6|45791.1|45771.1|45791.1|45771.1|45783.6|45763.6|6
1740384850000|2025-02-24 08:14:10|45793.6|45773.6|45796.1|45776.1|45796.1|45776.1|45793.6|45773.6|3
1740384860000|2025-02-24 08:14:20|45793.6|45773.6|45791.1|45771.1|45793.6|45773.6|45791.1|45771.1|3
1740384870000|2025-02-24 08:14:30|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45781.1|45761.1|1
1740384880000|2025-02-24 08:14:40|45781.1|45761.1|45783.6|45763.6|45783.6|45763.6|45781.1|45761.1|2
1740384890000|2025-02-24 08:14:50|45781.1|45761.1|45783.6|45763.6|45783.6|45763.6|45781.1|45761.1|0
1740384900000|2025-02-24 08:15:00|45781.1|45761.1|45776.1|45756.1|45781.1|45761.1|45776.1|45756.1|6
1740384910000|2025-02-24 08:15:10|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|45773.6|45753.6|1
1740384920000|2025-02-24 08:15:20|45776.1|45756.1|45776.1|45756.1|45778.6|45758.6|45776.1|45756.1|2
1740384930000|2025-02-24 08:15:30|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|2
1740384940000|2025-02-24 08:15:40|45781.1|45761.1|45781.1|45761.1|45793.6|45773.6|45781.1|45761.1|8
1740384950000|2025-02-24 08:15:50|45778.6|45758.6|45778.6|45758.6|45781.1|45761.1|45778.6|45758.6|0
1740384960000|2025-02-24 08:16:00|||||||||3
1740384970000|2025-02-24 08:16:10|45776.1|45756.1|45776.1|45756.1|45776.1|45756.1|45773.6|45753.6|2
1740384980000|2025-02-24 08:16:20|45778.6|45758.6|45778.6|45758.6|45781.1|45761.1|45778.6|45758.6|4
1740384990000|2025-02-24 08:16:30|45776.1|45756.1|45773.6|45753.6|45776.1|45756.1|45773.6|45753.6|5
1740385000000|2025-02-24 08:16:40|45771.1|45751.1|45771.1|45751.1|45771.1|45751.1|45768.6|45748.6|2
1740385010000|2025-02-24 08:16:50|||||||||4
1740385020000|2025-02-24 08:17:00|45768.6|45748.6|45753.6|45733.6|45771.1|45751.1|45753.6|45733.6|10
1740385030000|2025-02-24 08:17:10|45751.1|45731.1|45756.1|45736.1|45761.1|45741.1|45748.6|45728.6|25
1740385040000|2025-02-24 08:17:20|45756.2|45736.2|45761.2|45741.2|45763.6|45743.6|45756.2|45736.2|3
1740385050000|2025-02-24 08:17:30|45758.7|45738.7|45761.2|45741.2|45761.2|45741.2|45758.7|45738.7|5
1740385060000|2025-02-24 08:17:40|45763.7|45743.7|45773.7|45753.7|45773.7|45753.7|45763.7|45743.7|6
1740385070000|2025-02-24 08:17:50|45778.6|45758.6|45778.7|45758.7|45783.7|45763.7|45778.6|45758.6|6
1740385080000|2025-02-24 08:18:00|45783.6|45763.6|45786.1|45766.1|45786.1|45766.1|45778.6|45758.6|6
1740385090000|2025-02-24 08:18:10|45786.2|45766.2|45791.1|45771.1|45791.1|45771.1|45786.2|45766.2|2
1740385100000|2025-02-24 08:18:20|45791.2|45771.2|45793.7|45773.7|45798.6|45778.6|45791.1|45771.1|3
1740385110000|2025-02-24 08:18:30|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|4
1740385120000|2025-02-24 08:18:40|45786.1|45766.1|45776.2|45756.2|45786.1|45766.1|45776.2|45756.2|6
1740385130000|2025-02-24 08:18:50|45773.6|45753.6|45766.1|45746.1|45773.6|45753.6|45766.1|45746.1|3
1740385140000|2025-02-24 08:19:00|45763.6|45743.6|45771.2|45751.2|45771.2|45751.2|45761.1|45741.1|14
1740385150000|2025-02-24 08:19:10|45771.1|45751.1|45776.1|45756.1|45776.1|45756.1|45768.7|45748.7|4
1740385160000|2025-02-24 08:19:20|45773.7|45753.7|45773.7|45753.7|45776.2|45756.2|45773.7|45753.7|5
1740385170000|2025-02-24 08:19:30|45771.2|45751.2|45761.1|45741.1|45771.2|45751.2|45761.1|45741.1|5
1740385180000|2025-02-24 08:19:40|45758.6|45738.6|45756.2|45736.2|45761.1|45741.1|45756.2|45736.2|4
1740385190000|2025-02-24 08:19:50|45758.6|45738.6|45758.6|45738.6|45758.6|45738.6|45753.7|45733.7|4
1740385200000|2025-02-24 08:20:00|45756.2|45736.2|45758.7|45738.7|45758.7|45738.7|45753.7|45733.7|9
1740385210000|2025-02-24 08:20:10|45763.7|45743.7|45778.7|45758.7|45778.7|45758.7|45763.7|45743.7|6
1740385220000|2025-02-24 08:20:20|45778.6|45758.6|45768.7|45748.7|45778.7|45758.7|45768.7|45748.7|8
1740385230000|2025-02-24 08:20:30|45771.2|45751.2|45776.2|45756.2|45781.1|45761.1|45771.2|45751.2|7
1740385240000|2025-02-24 08:20:40|45778.6|45758.6|45776.2|45756.2|45778.7|45758.7|45776.2|45756.2|1
1740385250000|2025-02-24 08:20:50|45778.7|45758.7|45778.7|45758.7|45781.1|45761.1|45778.7|45758.7|6
1740385260000|2025-02-24 08:21:00|45773.7|45753.7|45778.7|45758.7|45778.7|45758.7|45771.2|45751.2|4
1740385270000|2025-02-24 08:21:10|45776.2|45756.2|45763.7|45743.7|45776.2|45756.2|45763.7|45743.7|1
1740385280000|2025-02-24 08:21:20|45763.6|45743.6|45761.1|45741.1|45763.6|45743.6|45761.1|45741.1|13
1740385290000|2025-02-24 08:21:30|45761.2|45741.2|45766.2|45746.2|45768.7|45748.7|45761.2|45741.2|4
1740385300000|2025-02-24 08:21:40|45763.6|45743.6|45753.6|45733.6|45763.6|45743.6|45753.6|45733.6|2
1740385310000|2025-02-24 08:21:50|45751.1|45731.1|45756.2|45736.2|45756.2|45736.2|45751.1|45731.1|1
1740385320000|2025-02-24 08:22:00|45753.7|45733.7|45753.7|45733.7|45753.7|45733.7|45751.2|45731.2|2
1740385330000|2025-02-24 08:22:10|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|2
1740385340000|2025-02-24 08:22:20|45753.7|45733.7|45753.7|45733.7|45753.7|45733.7|45753.7|45733.7|4
1740385350000|2025-02-24 08:22:30|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|3
1740385360000|2025-02-24 08:22:40|45758.7|45738.7|45756.2|45736.2|45761.2|45741.2|45756.2|45736.2|3
1740385370000|2025-02-24 08:22:50|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|2
1740385380000|2025-02-24 08:23:00|45758.7|45738.7|45768.7|45748.7|45768.7|45748.7|45758.7|45738.7|6
1740385390000|2025-02-24 08:23:10|45771.2|45751.2|45773.7|45753.7|45773.7|45753.7|45768.7|45748.7|12
1740385400000|2025-02-24 08:23:20|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|12
1740385410000|2025-02-24 08:23:30|45756.2|45736.2|45758.7|45738.7|45758.7|45738.7|45756.2|45736.2|1
1740385420000|2025-02-24 08:23:40|45756.2|45736.2|45756.2|45736.2|45758.7|45738.7|45753.7|45733.7|3
1740385430000|2025-02-24 08:23:50|45758.7|45738.7|45761.2|45741.2|45763.7|45743.7|45758.7|45738.7|8
1740385440000|2025-02-24 08:24:00|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|45761.2|45741.2|15
1740385450000|2025-02-24 08:24:10|45761.2|45741.2|45756.2|45736.2|45761.2|45741.2|45753.7|45733.7|1
1740385460000|2025-02-24 08:24:20|45758.7|45738.7|45756.2|45736.2|45758.7|45738.7|45756.2|45736.2|0
1740385470000|2025-02-24 08:24:30|45753.7|45733.7|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|2
1740385480000|2025-02-24 08:24:40|45753.7|45733.7|45751.2|45731.2|45756.2|45736.2|45751.2|45731.2|0
1740385490000|2025-02-24 08:24:50|45753.7|45733.7|45751.2|45731.2|45756.2|45736.2|45751.2|45731.2|1
1740385500000|2025-02-24 08:25:00|45753.7|45733.7|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|0
1740385510000|2025-02-24 08:25:10|45758.7|45738.7|45761.2|45741.2|45761.2|45741.2|45758.7|45738.7|1
1740385520000|2025-02-24 08:25:20|45758.7|45738.7|45776.2|45756.2|45778.7|45758.7|45758.7|45738.7|9
1740385530000|2025-02-24 08:25:30|45778.7|45758.7|45778.7|45758.7|45781.2|45761.2|45776.2|45756.2|2
1740385540000|2025-02-24 08:25:40|45776.2|45756.2|45781.2|45761.2|45781.2|45761.2|45773.7|45753.7|4
1740385550000|2025-02-24 08:25:50|45783.7|45763.7|45783.7|45763.7|45783.7|45763.7|45778.7|45758.7|1
1740385560000|2025-02-24 08:26:00|45781.2|45761.2|45788.7|45768.7|45788.7|45768.7|45781.2|45761.2|0
1740385570000|2025-02-24 08:26:10|45791.2|45771.2|45793.7|45773.7|45793.7|45773.7|45791.2|45771.2|4
1740385580000|2025-02-24 08:26:20|45796.2|45776.2|45806.2|45786.2|45806.2|45786.2|45796.2|45776.2|4
1740385590000|2025-02-24 08:26:30|45808.7|45788.7|45798.7|45778.7|45808.7|45788.7|45798.7|45778.7|0
1740385600000|2025-02-24 08:26:40|45796.2|45776.2|45798.7|45778.7|45798.7|45778.7|45796.2|45776.2|0
1740385610000|2025-02-24 08:26:50|45801.2|45781.2|45796.2|45776.2|45801.2|45781.2|45796.2|45776.2|1
1740385620000|2025-02-24 08:27:00|45798.7|45778.7|45796.2|45776.2|45801.2|45781.2|45796.2|45776.2|2
1740385630000|2025-02-24 08:27:10|45798.7|45778.7|45793.7|45773.7|45798.7|45778.7|45793.7|45773.7|1
1740385640000|2025-02-24 08:27:20|45791.2|45771.2|45793.7|45773.7|45796.2|45776.2|45791.2|45771.2|3
1740385650000|2025-02-24 08:27:30|45796.2|45776.2|45793.7|45773.7|45796.2|45776.2|45793.7|45773.7|1
1740385660000|2025-02-24 08:27:40|45796.2|45776.2|45803.7|45783.7|45803.7|45783.7|45796.2|45776.2|3
1740385670000|2025-02-24 08:27:50|45801.2|45781.2|45806.2|45786.2|45808.7|45788.7|45801.2|45781.2|4
1740385680000|2025-02-24 08:28:00|45803.7|45783.7|45801.2|45781.2|45806.2|45786.2|45798.7|45778.7|1
1740385690000|2025-02-24 08:28:10|45798.7|45778.7|45801.2|45781.2|45803.7|45783.7|45798.7|45778.7|4
1740385700000|2025-02-24 08:28:20|45798.7|45778.7|45793.7|45773.7|45798.7|45778.7|45793.7|45773.7|0
1740385710000|2025-02-24 08:28:30|45791.2|45771.2|45786.2|45766.2|45793.7|45773.7|45786.2|45766.2|11
1740385720000|2025-02-24 08:28:40|45788.7|45768.7|45786.2|45766.2|45788.7|45768.7|45783.7|45763.7|0
1740385730000|2025-02-24 08:28:50|45783.7|45763.7|45783.7|45763.7|45786.2|45766.2|45783.7|45763.7|1
1740385740000|2025-02-24 08:29:00|45781.3|45761.3|45783.7|45763.7|45783.7|45763.7|45781.2|45761.2|6
1740385750000|2025-02-24 08:29:10|45786.2|45766.2|45788.7|45768.7|45788.7|45768.7|45786.2|45766.2|3
1740385760000|2025-02-24 08:29:20|45791.2|45771.2|45793.7|45773.7|45793.7|45773.7|45791.2|45771.2|3
1740385770000|2025-02-24 08:29:30|45798.7|45778.7|45806.2|45786.2|45808.7|45788.7|45798.7|45778.7|3
1740385780000|2025-02-24 08:29:40|45808.7|45788.7|45816.2|45796.2|45816.2|45796.2|45808.7|45788.7|2
1740385790000|2025-02-24 08:29:50|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|1
1740385800000|2025-02-24 08:30:00|45821.2|45801.2|45823.7|45803.7|45826.2|45806.2|45821.2|45801.2|0
1740385810000|2025-02-24 08:30:10|||||||||2
1740385820000|2025-02-24 08:30:20|45821.3|45801.3|45823.7|45803.7|45826.2|45806.2|45821.2|45801.2|6
1740385830000|2025-02-24 08:30:30|45828.7|45808.7|45821.2|45801.2|45828.7|45808.7|45818.7|45798.7|3
1740385840000|2025-02-24 08:30:40|45818.7|45798.7|45813.7|45793.7|45818.7|45798.7|45813.7|45793.7|0
1740385850000|2025-02-24 08:30:50|45816.2|45796.2|45813.7|45793.7|45816.2|45796.2|45813.7|45793.7|0
1740385860000|2025-02-24 08:31:00|45811.2|45791.2|45811.2|45791.2|45811.2|45791.2|45811.2|45791.2|1
1740385870000|2025-02-24 08:31:10|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|2
1740385880000|2025-02-24 08:31:20|45811.2|45791.2|45808.7|45788.7|45811.2|45791.2|45808.7|45788.7|0
1740385890000|2025-02-24 08:31:30|45811.2|45791.2|45808.7|45788.7|45811.2|45791.2|45808.7|45788.7|0
1740385900000|2025-02-24 08:31:40|45811.2|45791.2|45813.7|45793.7|45813.7|45793.7|45811.2|45791.2|2
1740385910000|2025-02-24 08:31:50|45818.7|45798.7|45821.2|45801.2|45821.2|45801.2|45818.7|45798.7|3
1740385920000|2025-02-24 08:32:00|45818.7|45798.7|45816.2|45796.2|45818.7|45798.7|45816.2|45796.2|5
1740385930000|2025-02-24 08:32:10|45813.8|45793.8|45823.7|45803.7|45826.2|45806.2|45813.7|45793.7|7
1740385940000|2025-02-24 08:32:20|45826.2|45806.2|45823.7|45803.7|45826.2|45806.2|45823.7|45803.7|3
1740385950000|2025-02-24 08:32:30|45826.2|45806.2|45823.7|45803.7|45826.2|45806.2|45823.7|45803.7|3
1740385960000|2025-02-24 08:32:40|45821.3|45801.3|45826.2|45806.2|45826.2|45806.2|45821.3|45801.3|1
1740385970000|2025-02-24 08:32:50|45823.7|45803.7|45818.8|45798.8|45823.7|45803.7|45818.8|45798.8|1
1740385980000|2025-02-24 08:33:00|45821.2|45801.2|45823.7|45803.7|45826.2|45806.2|45818.7|45798.7|2
1740385990000|2025-02-24 08:33:10|45821.3|45801.3|45823.7|45803.7|45823.7|45803.7|45821.2|45801.2|4
1740386000000|2025-02-24 08:33:20|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|45818.7|45798.7|0
1740386010000|2025-02-24 08:33:30|45818.8|45798.8|45818.7|45798.7|45818.8|45798.8|45818.7|45798.7|0
1740386030000|2025-02-24 08:33:50|45816.3|45796.3|45818.7|45798.7|45818.7|45798.7|45816.2|45796.2|5
1740386040000|2025-02-24 08:34:00|||||||||3
1740386050000|2025-02-24 08:34:10|45816.3|45796.3|45816.3|45796.3|45818.7|45798.7|45816.2|45796.2|15
1740386060000|2025-02-24 08:34:20|45813.7|45793.7|45811.2|45791.2|45813.7|45793.7|45811.2|45791.2|2
1740386070000|2025-02-24 08:34:30|45813.7|45793.7|45813.7|45793.7|45813.7|45793.7|45811.3|45791.3|2
1740386080000|2025-02-24 08:34:40|45811.3|45791.3|45808.7|45788.7|45813.7|45793.7|45808.7|45788.7|4
1740386090000|2025-02-24 08:34:50|45811.2|45791.2|45811.2|45791.2|45813.7|45793.7|45811.2|45791.2|1
1740386100000|2025-02-24 08:35:00|45808.8|45788.8|45803.7|45783.7|45808.8|45788.8|45803.7|45783.7|4
1740386110000|2025-02-24 08:35:10|||||||||1
1740386120000|2025-02-24 08:35:20|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45798.8|45778.8|4
1740386130000|2025-02-24 08:35:30|45801.2|45781.2|45801.3|45781.3|45803.7|45783.7|45798.7|45778.7|2
1740386140000|2025-02-24 08:35:40|45803.7|45783.7|45803.7|45783.7|45803.7|45783.7|45801.3|45781.3|1
1740386150000|2025-02-24 08:35:50|45801.3|45781.3|45806.2|45786.2|45806.2|45786.2|45801.3|45781.3|0
1740386160000|2025-02-24 08:36:00|45803.8|45783.8|45801.3|45781.3|45803.8|45783.8|45798.8|45778.8|5
1740386170000|2025-02-24 08:36:10|45801.2|45781.2|45801.2|45781.2|45801.2|45781.2|45798.8|45778.8|0
1740386180000|2025-02-24 08:36:20|45801.3|45781.3|45803.8|45783.8|45803.8|45783.8|45801.3|45781.3|8
1740386190000|2025-02-24 08:36:30|45806.3|45786.3|45803.8|45783.8|45806.3|45786.3|45803.8|45783.8|0
1740386200000|2025-02-24 08:36:40|45806.3|45786.3|45813.8|45793.8|45813.8|45793.8|45806.3|45786.3|3
1740386210000|2025-02-24 08:36:50|45816.2|45796.2|45813.8|45793.8|45816.3|45796.3|45813.8|45793.8|1
1740386220000|2025-02-24 08:37:00|45813.7|45793.7|45813.8|45793.8|45816.3|45796.3|45813.7|45793.7|1
1740386230000|2025-02-24 08:37:10|45813.7|45793.7|45811.2|45791.2|45813.7|45793.7|45811.2|45791.2|2
1740386240000|2025-02-24 08:37:20|45808.8|45788.8|45806.3|45786.3|45808.8|45788.8|45806.2|45786.2|0
1740386250000|2025-02-24 08:37:30|45803.8|45783.8|45801.3|45781.3|45803.8|45783.8|45801.3|45781.3|2
1740386260000|2025-02-24 08:37:40|||||||||1
1740386270000|2025-02-24 08:37:50|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|45798.8|45778.8|0
1740386280000|2025-02-24 08:38:00|45796.3|45776.3|45793.8|45773.8|45801.3|45781.3|45793.8|45773.8|2
1740386290000|2025-02-24 08:38:10|45791.3|45771.3|45781.3|45761.3|45791.3|45771.3|45781.3|45761.3|11
1740386300000|2025-02-24 08:38:20|45778.8|45758.8|45781.3|45761.3|45781.3|45761.3|45776.3|45756.3|7
1740386310000|2025-02-24 08:38:30|45778.8|45758.8|45771.3|45751.3|45778.8|45758.8|45771.3|45751.3|1
1740386320000|2025-02-24 08:38:40|45768.8|45748.8|45766.2|45746.2|45771.2|45751.2|45766.2|45746.2|1
1740386330000|2025-02-24 08:38:50|45768.7|45748.7|45768.8|45748.8|45768.8|45748.8|45766.3|45746.3|0
1740386340000|2025-02-24 08:39:00|45766.2|45746.2|45766.2|45746.2|45768.7|45748.7|45766.2|45746.2|0
1740386350000|2025-02-24 08:39:10|45763.8|45743.8|45763.8|45743.8|45763.8|45743.8|45761.3|45741.3|2
1740386360000|2025-02-24 08:39:20|45766.3|45746.3|45771.3|45751.3|45771.3|45751.3|45766.3|45746.3|3
1740386370000|2025-02-24 08:39:30|45776.3|45756.3|45778.8|45758.8|45778.8|45758.8|45776.3|45756.3|0
1740386380000|2025-02-24 08:39:40|45776.3|45756.3|45776.3|45756.3|45778.8|45758.8|45773.8|45753.8|0
1740386400000|2025-02-24 08:40:00|45773.8|45753.8|45773.8|45753.8|45776.3|45756.3|45773.8|45753.8|0
1740386410000|2025-02-24 08:40:10|45776.2|45756.2|45776.3|45756.3|45778.8|45758.8|45776.2|45756.2|1
1740386420000|2025-02-24 08:40:20|45773.8|45753.8|45773.8|45753.8|45776.3|45756.3|45773.8|45753.8|0
1740386430000|2025-02-24 08:40:30|45776.3|45756.3|45776.3|45756.3|45778.7|45758.7|45773.8|45753.8|2
1740386440000|2025-02-24 08:40:40|45773.8|45753.8|45771.3|45751.3|45773.8|45753.8|45771.3|45751.3|1
1740386450000|2025-02-24 08:40:50|45768.8|45748.8|45771.3|45751.3|45771.3|45751.3|45768.8|45748.8|2
1740386460000|2025-02-24 08:41:00|45771.2|45751.2|45776.2|45756.2|45776.3|45756.3|45771.2|45751.2|1
1740386470000|2025-02-24 08:41:10|45776.3|45756.3|45771.3|45751.3|45776.3|45756.3|45771.3|45751.3|1
1740386480000|2025-02-24 08:41:20|45773.8|45753.8|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|0
1740386490000|2025-02-24 08:41:30|45773.8|45753.8|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|0
1740386500000|2025-02-24 08:41:40|45773.8|45753.8|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|0
1740386510000|2025-02-24 08:41:50|45773.8|45753.8|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|0
1740386520000|2025-02-24 08:42:00|45778.8|45758.8|45773.8|45753.8|45778.8|45758.8|45773.8|45753.8|3
1740386530000|2025-02-24 08:42:10|45768.8|45748.8|45771.3|45751.3|45773.8|45753.8|45768.8|45748.8|1
1740386540000|2025-02-24 08:42:20|45768.8|45748.8|45773.8|45753.8|45773.8|45753.8|45761.3|45741.3|7
1740386550000|2025-02-24 08:42:30|45776.3|45756.3|45776.3|45756.3|45776.3|45756.3|45773.8|45753.8|1
1740386560000|2025-02-24 08:42:40|45778.8|45758.8|45781.3|45761.3|45781.3|45761.3|45778.8|45758.8|1
1740386570000|2025-02-24 08:42:50|45783.8|45763.8|45781.3|45761.3|45783.8|45763.8|45778.8|45758.8|2
1740386580000|2025-02-24 08:43:00|45778.8|45758.8|45788.8|45768.8|45788.8|45768.8|45778.8|45758.8|9
1740386590000|2025-02-24 08:43:10|45791.3|45771.3|45791.3|45771.3|45791.3|45771.3|45788.8|45768.8|6
1740386600000|2025-02-24 08:43:20|45788.8|45768.8|45791.3|45771.3|45791.3|45771.3|45788.8|45768.8|0
1740386610000|2025-02-24 08:43:30|45793.8|45773.8|45791.3|45771.3|45793.8|45773.8|45791.3|45771.3|0
1740386620000|2025-02-24 08:43:40|45793.8|45773.8|45793.8|45773.8|45793.8|45773.8|45791.3|45771.3|0
1740386630000|2025-02-24 08:43:50|45791.3|45771.3|45793.8|45773.8|45793.8|45773.8|45791.3|45771.3|3
1740386640000|2025-02-24 08:44:00|45801.2|45781.2|45803.8|45783.8|45808.8|45788.8|45801.2|45781.2|1
1740386650000|2025-02-24 08:44:10|45801.3|45781.3|45803.8|45783.8|45803.8|45783.8|45801.3|45781.3|0
1740386660000|2025-02-24 08:44:20|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|0
1740386670000|2025-02-24 08:44:30|45803.8|45783.8|45803.8|45783.8|45803.8|45783.8|45803.8|45783.8|1
1740386680000|2025-02-24 08:44:40|45798.8|45778.8|45798.8|45778.8|45801.3|45781.3|45798.8|45778.8|1
1740386690000|2025-02-24 08:44:50|||||||||1
1740386700000|2025-02-24 08:45:00|45796.3|45776.3|45793.8|45773.8|45796.3|45776.3|45793.8|45773.8|2
1740386710000|2025-02-24 08:45:10|45791.3|45771.3|45791.3|45771.3|45791.3|45771.3|45791.3|45771.3|0
1740386720000|2025-02-24 08:45:20|45788.8|45768.8|45791.3|45771.3|45791.3|45771.3|45788.8|45768.8|1
1740386740000|2025-02-24 08:45:40|45788.8|45768.8|45791.3|45771.3|45791.3|45771.3|45788.8|45768.8|2
1740386750000|2025-02-24 08:45:50|45793.8|45773.8|45803.8|45783.8|45803.8|45783.8|45793.8|45773.8|7
1740386760000|2025-02-24 08:46:00|45801.3|45781.3|45806.3|45786.3|45808.8|45788.8|45801.3|45781.3|0
1740386770000|2025-02-24 08:46:10|45803.8|45783.8|45806.3|45786.3|45808.8|45788.8|45803.8|45783.8|2
1740386780000|2025-02-24 08:46:20|45808.8|45788.8|45813.8|45793.8|45813.8|45793.8|45808.8|45788.8|2
1740386790000|2025-02-24 08:46:30|45811.3|45791.3|45813.8|45793.8|45813.8|45793.8|45811.3|45791.3|0
1740386800000|2025-02-24 08:46:40|45816.3|45796.3|45816.3|45796.3|45816.3|45796.3|45816.3|45796.3|0
1740386810000|2025-02-24 08:46:50|45818.8|45798.8|45823.8|45803.8|45826.3|45806.3|45818.8|45798.8|6
1740386820000|2025-02-24 08:47:00|45826.3|45806.3|45818.8|45798.8|45826.3|45806.3|45818.8|45798.8|1
1740386830000|2025-02-24 08:47:10|45821.3|45801.3|45811.3|45791.3|45821.3|45801.3|45811.3|45791.3|2
1740386850000|2025-02-24 08:47:30|45813.8|45793.8|45813.8|45793.8|45816.3|45796.3|45813.8|45793.8|3
1740386860000|2025-02-24 08:47:40|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|1
1740386870000|2025-02-24 08:47:50|45813.8|45793.8|45818.8|45798.8|45818.8|45798.8|45813.8|45793.8|4
1740386880000|2025-02-24 08:48:00|45823.8|45803.8|45826.3|45806.3|45826.3|45806.3|45823.8|45803.8|3
1740386890000|2025-02-24 08:48:10|45828.8|45808.8|45828.8|45808.8|45828.8|45808.8|45828.8|45808.8|3
1740386900000|2025-02-24 08:48:20|45831.3|45811.3|45836.3|45816.3|45836.3|45816.3|45828.8|45808.8|2
1740386910000|2025-02-24 08:48:30|45838.8|45818.8|45838.8|45818.8|45841.3|45821.3|45836.3|45816.3|7
1740386920000|2025-02-24 08:48:40|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|7
1740386930000|2025-02-24 08:48:50|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|45841.3|45821.3|2
1740386940000|2025-02-24 08:49:00|45841.3|45821.3|45861.4|45841.4|45861.4|45841.4|45836.4|45816.4|33
1740386950000|2025-02-24 08:49:10|45863.9|45843.9|45866.4|45846.4|45868.9|45848.9|45861.4|45841.4|11
1740386960000|2025-02-24 08:49:20|45866.3|45846.3|45866.4|45846.4|45866.4|45846.4|45866.3|45846.3|2
1740386970000|2025-02-24 08:49:30|45868.8|45848.8|45871.3|45851.3|45871.3|45851.3|45868.8|45848.8|3
1740386980000|2025-02-24 08:49:40|45871.4|45851.4|45873.9|45853.9|45873.9|45853.9|45868.9|45848.9|7
1740386990000|2025-02-24 08:49:50|45873.8|45853.8|45871.4|45851.4|45876.4|45856.4|45871.4|45851.4|11
1740387000000|2025-02-24 08:50:00|45873.8|45853.8|45876.4|45856.4|45876.4|45856.4|45871.4|45851.4|2
1740387010000|2025-02-24 08:50:10|45883.9|45863.9|45893.9|45873.9|45893.9|45873.9|45883.9|45863.9|13
1740387020000|2025-02-24 08:50:20|45896.3|45876.3|45898.8|45878.8|45898.8|45878.8|45896.3|45876.3|2
1740387030000|2025-02-24 08:50:30|45901.4|45881.4|45901.4|45881.4|45903.8|45883.8|45901.4|45881.4|4
1740387040000|2025-02-24 08:50:40|45898.9|45878.9|45896.4|45876.4|45901.4|45881.4|45896.4|45876.4|1
1740387050000|2025-02-24 08:50:50|45893.9|45873.9|45893.8|45873.8|45893.9|45873.9|45888.9|45868.9|2
1740387060000|2025-02-24 08:51:00|45891.4|45871.4|45891.4|45871.4|45896.3|45876.3|45891.4|45871.4|3
1740387070000|2025-02-24 08:51:10|45893.8|45873.8|45896.3|45876.3|45896.3|45876.3|45893.8|45873.8|0
1740387080000|2025-02-24 08:51:20|45891.3|45871.3|45891.3|45871.3|45893.8|45873.8|45891.3|45871.3|1
1740387090000|2025-02-24 08:51:30|45891.4|45871.4|45891.3|45871.3|45893.8|45873.8|45891.3|45871.3|17
1740387100000|2025-02-24 08:51:40|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|3
1740387110000|2025-02-24 08:51:50|45896.3|45876.3|45893.8|45873.8|45896.3|45876.3|45893.8|45873.8|14
1740387120000|2025-02-24 08:52:00|||||||||1
1740387130000|2025-02-24 08:52:10|45896.3|45876.3|45898.8|45878.8|45898.8|45878.8|45896.3|45876.3|0
1740387140000|2025-02-24 08:52:20|45898.9|45878.9|45928.8|45908.8|45933.8|45913.8|45898.9|45878.9|13
1740387150000|2025-02-24 08:52:30|45926.3|45906.3|45923.8|45903.8|45926.3|45906.3|45923.8|45903.8|6
1740387160000|2025-02-24 08:52:40|45921.3|45901.3|45923.8|45903.8|45923.8|45903.8|45921.3|45901.3|4
1740387170000|2025-02-24 08:52:50|45921.3|45901.3|45926.3|45906.3|45926.3|45906.3|45921.3|45901.3|3
1740387180000|2025-02-24 08:53:00|45928.8|45908.8|45931.3|45911.3|45931.3|45911.3|45928.8|45908.8|2
1740387190000|2025-02-24 08:53:10|45936.3|45916.3|45943.8|45923.8|45946.3|45926.3|45936.3|45916.3|9
1740387200000|2025-02-24 08:53:20|45946.3|45926.3|45953.8|45933.8|45953.8|45933.8|45946.3|45926.3|2
1740387210000|2025-02-24 08:53:30|45958.8|45938.8|45951.3|45931.3|45966.3|45946.3|45951.3|45931.3|8
1740387220000|2025-02-24 08:53:40|45953.8|45933.8|45956.3|45936.3|45956.3|45936.3|45953.8|45933.8|1
1740387230000|2025-02-24 08:53:50|45961.3|45941.3|45961.3|45941.3|45966.3|45946.3|45961.3|45941.3|5
1740387240000|2025-02-24 08:54:00|45963.8|45943.8|45958.8|45938.8|45963.8|45943.8|45956.3|45936.3|3
1740387250000|2025-02-24 08:54:10|45956.3|45936.3|45958.8|45938.8|45958.8|45938.8|45956.3|45936.3|0
1740387270000|2025-02-24 08:54:30|||||||||3
1740387280000|2025-02-24 08:54:40|45961.3|45941.3|45956.3|45936.3|45961.3|45941.3|45956.3|45936.3|0
1740387290000|2025-02-24 08:54:50|45958.8|45938.8|45956.3|45936.3|45958.8|45938.8|45953.8|45933.8|2
1740387300000|2025-02-24 08:55:00|45953.8|45933.8|45956.3|45936.3|45956.3|45936.3|45953.8|45933.8|2
1740387310000|2025-02-24 08:55:10|45958.8|45938.8|45961.3|45941.3|45963.8|45943.8|45958.8|45938.8|1
1740387320000|2025-02-24 08:55:20|45958.8|45938.8|45961.3|45941.3|45961.3|45941.3|45958.8|45938.8|2
1740387330000|2025-02-24 08:55:30|45958.8|45938.8|45956.3|45936.3|45961.3|45941.3|45956.3|45936.3|1
1740387340000|2025-02-24 08:55:40|45958.8|45938.8|45961.3|45941.3|45961.3|45941.3|45956.3|45936.3|2
1740387350000|2025-02-24 08:55:50|45963.8|45943.8|45956.3|45936.3|45963.8|45943.8|45956.3|45936.3|1
1740387370000|2025-02-24 08:56:10|45953.8|45933.8|45958.8|45938.8|45958.8|45938.8|45953.8|45933.8|1
1740387380000|2025-02-24 08:56:20|45956.3|45936.3|45961.3|45941.3|45963.8|45943.8|45956.3|45936.3|4
1740387390000|2025-02-24 08:56:30|45958.8|45938.8|45958.8|45938.8|45958.8|45938.8|45958.8|45938.8|1
1740387400000|2025-02-24 08:56:40|45956.3|45936.3|45971.3|45951.3|45971.3|45951.3|45956.3|45936.3|30
1740387410000|2025-02-24 08:56:50|45968.8|45948.8|45961.3|45941.3|45968.8|45948.8|45961.3|45941.3|2
1740387420000|2025-02-24 08:57:00|45956.3|45936.3|45951.3|45931.3|45956.3|45936.3|45951.3|45931.3|5
1740387430000|2025-02-24 08:57:10|45953.8|45933.8|45951.3|45931.3|45953.8|45933.8|45951.3|45931.3|0
1740387440000|2025-02-24 08:57:20|45953.8|45933.8|45951.3|45931.3|45953.8|45933.8|45951.3|45931.3|0
1740387450000|2025-02-24 08:57:30|45953.8|45933.8|45946.3|45926.3|45953.8|45933.8|45946.3|45926.3|1
1740387460000|2025-02-24 08:57:40|45943.8|45923.8|45941.3|45921.3|45943.8|45923.8|45941.3|45921.3|1
1740387470000|2025-02-24 08:57:50|45943.8|45923.8|45941.3|45921.3|45943.8|45923.8|45938.8|45918.8|0
1740387480000|2025-02-24 08:58:00|45943.8|45923.8|45933.8|45913.8|45943.8|45923.8|45933.8|45913.8|5
1740387490000|2025-02-24 08:58:10|45931.4|45911.4|45928.8|45908.8|45931.4|45911.4|45928.8|45908.8|0
1740387500000|2025-02-24 08:58:20|||||||||3
1740387510000|2025-02-24 08:58:30|45931.3|45911.3|45933.8|45913.8|45933.8|45913.8|45931.3|45911.3|2
1740387520000|2025-02-24 08:58:40|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|0
1740387530000|2025-02-24 08:58:50|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45926.3|45906.3|3
1740387540000|2025-02-24 08:59:00|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|2
1740387550000|2025-02-24 08:59:10|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|0
1740387560000|2025-02-24 08:59:20|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45928.8|45908.8|2
1740387570000|2025-02-24 08:59:30|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|1
1740387580000|2025-02-24 08:59:40|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|0
1740387590000|2025-02-24 08:59:50|45928.8|45908.8|45931.3|45911.3|45933.8|45913.8|45928.8|45908.8|2
1740387600000|2025-02-24 09:00:00|45928.8|45908.8|45913.8|45893.8|45931.3|45911.3|45908.8|45888.8|12
1740387610000|2025-02-24 09:00:10|45911.3|45891.3|45966.3|45946.3|46036.3|46016.3|45903.8|45883.8|47
1740387620000|2025-02-24 09:00:20|45968.8|45948.8|46018.8|45998.8|46018.8|45998.8|45968.8|45948.8|12
1740387630000|2025-02-24 09:00:30|46021.3|46001.3|46041.4|46021.4|46046.3|46026.3|46018.8|45998.8|16
1740387640000|2025-02-24 09:00:40|46041.3|46021.3|46046.3|46026.3|46066.4|46046.4|46041.3|46021.3|11
1740387650000|2025-02-24 09:00:50|46043.8|46023.8|46036.3|46016.3|46043.8|46023.8|46033.8|46013.8|8
1740387660000|2025-02-24 09:01:00|46038.8|46018.8|46038.8|46018.8|46046.3|46026.3|46038.8|46018.8|8
1740387670000|2025-02-24 09:01:10|46036.3|46016.3|46028.9|46008.9|46036.3|46016.3|46026.4|46006.4|44
1740387680000|2025-02-24 09:01:20|46028.8|46008.8|46041.4|46021.4|46041.4|46021.4|46028.8|46008.8|10
1740387690000|2025-02-24 09:01:30|46041.3|46021.3|46058.8|46038.8|46071.3|46051.3|46036.4|46016.4|24
1740387700000|2025-02-24 09:01:40|46048.8|46028.8|46026.3|46006.3|46048.8|46028.8|46026.3|46006.3|22
1740387710000|2025-02-24 09:01:50|46023.8|46003.8|46021.3|46001.3|46023.8|46003.8|46021.3|46001.3|1
1740387720000|2025-02-24 09:02:00|46018.8|45998.8|46008.8|45988.8|46018.8|45998.8|46008.8|45988.8|13
1740387730000|2025-02-24 09:02:10|46006.3|45986.3|45991.3|45971.3|46006.3|45986.3|45986.3|45966.3|8
1740387740000|2025-02-24 09:02:20|45988.8|45968.8|45976.4|45956.4|45988.8|45968.8|45976.3|45956.3|32
1740387750000|2025-02-24 09:02:30|45973.9|45953.9|45981.3|45961.3|45981.3|45961.3|45971.3|45951.3|2
1740387770000|2025-02-24 09:02:50|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|1
1740387780000|2025-02-24 09:03:00|45981.3|45961.3|45971.3|45951.3|45981.3|45961.3|45966.4|45946.4|4
1740387790000|2025-02-24 09:03:10|45973.8|45953.8|45983.8|45963.8|45983.8|45963.8|45973.8|45953.8|0
1740387800000|2025-02-24 09:03:20|45981.3|45961.3|45993.8|45973.8|45996.3|45976.3|45981.3|45961.3|7
1740387810000|2025-02-24 09:03:30|45996.3|45976.3|45998.8|45978.8|46001.3|45981.3|45996.3|45976.3|2
1740387820000|2025-02-24 09:03:40|45996.4|45976.4|45996.3|45976.3|45998.8|45978.8|45993.8|45973.8|4
1740387830000|2025-02-24 09:03:50|45998.9|45978.9|46011.3|45991.3|46011.3|45991.3|45998.9|45978.9|6
1740387840000|2025-02-24 09:04:00|46006.4|45986.4|46006.3|45986.3|46006.4|45986.4|46006.3|45986.3|1
1740387850000|2025-02-24 09:04:10|46008.8|45988.8|46008.8|45988.8|46008.8|45988.8|46008.8|45988.8|1
1740387860000|2025-02-24 09:04:20|46006.3|45986.3|46011.3|45991.3|46011.4|45991.4|46006.3|45986.3|1
1740387870000|2025-02-24 09:04:30|46008.8|45988.8|46018.9|45998.9|46023.8|46003.8|46008.8|45988.8|9
1740387880000|2025-02-24 09:04:40|46016.4|45996.4|46021.4|46001.4|46021.4|46001.4|46016.4|45996.4|0
1740387890000|2025-02-24 09:04:50|46013.9|45993.9|46013.9|45993.9|46013.9|45993.9|46013.9|45993.9|12
1740387900000|2025-02-24 09:05:00|46008.9|45988.9|45996.4|45976.4|46008.9|45988.9|45996.4|45976.4|4
1740387910000|2025-02-24 09:05:10|45996.3|45976.3|45983.9|45963.9|45996.3|45976.3|45983.9|45963.9|4
1740387920000|2025-02-24 09:05:20|45981.4|45961.4|45956.4|45936.4|45981.4|45961.4|45956.4|45936.4|7
1740387930000|2025-02-24 09:05:30|45953.9|45933.9|45953.9|45933.9|45956.4|45936.4|45953.9|45933.9|1
1740387940000|2025-02-24 09:05:40|45951.4|45931.4|45958.9|45938.9|45961.3|45941.3|45951.4|45931.4|1
1740387950000|2025-02-24 09:05:50|45956.4|45936.4|45953.9|45933.9|45956.4|45936.4|45951.4|45931.4|0
1740387960000|2025-02-24 09:06:00|45951.4|45931.4|45946.3|45926.3|45951.4|45931.4|45946.3|45926.3|1
1740387970000|2025-02-24 09:06:10|45943.9|45923.9|45943.9|45923.9|45946.4|45926.4|45943.9|45923.9|1
1740387980000|2025-02-24 09:06:20|45946.4|45926.4|45946.4|45926.4|45946.4|45926.4|45943.9|45923.9|4
1740387990000|2025-02-24 09:06:30|45948.8|45928.8|45966.3|45946.3|45966.3|45946.3|45948.8|45928.8|3
1740388000000|2025-02-24 09:06:40|45963.8|45943.8|45968.8|45948.8|45968.8|45948.8|45963.8|45943.8|1
1740388010000|2025-02-24 09:06:50|45966.3|45946.3|45971.4|45951.4|45971.4|45951.4|45966.3|45946.3|3
1740388020000|2025-02-24 09:07:00|45973.8|45953.8|45991.3|45971.3|45993.8|45973.8|45973.8|45953.8|5
1740388030000|2025-02-24 09:07:10|45991.4|45971.4|45978.8|45958.8|45991.4|45971.4|45978.8|45958.8|6
1740388040000|2025-02-24 09:07:20|45981.3|45961.3|45978.8|45958.8|45981.3|45961.3|45976.3|45956.3|8
1740388050000|2025-02-24 09:07:30|45978.9|45958.9|45978.8|45958.8|45978.9|45958.9|45973.8|45953.8|0
1740388060000|2025-02-24 09:07:40|45993.8|45973.8|45993.8|45973.8|45993.8|45973.8|45993.8|45973.8|2
1740388070000|2025-02-24 09:07:50|45991.4|45971.4|46053.8|46033.8|46053.8|46033.8|45991.3|45971.3|30
1740388080000|2025-02-24 09:08:00|46056.3|46036.3|46068.8|46048.8|46068.8|46048.8|46056.3|46036.3|8
1740388090000|2025-02-24 09:08:10|46068.7|46048.7|46068.8|46048.8|46068.8|46048.8|46066.3|46046.3|34
1740388100000|2025-02-24 09:08:20|46071.3|46051.3|46073.8|46053.8|46073.8|46053.8|46068.8|46048.8|0
1740388110000|2025-02-24 09:08:30|46071.3|46051.3|46068.8|46048.8|46073.8|46053.8|46068.8|46048.8|7
1740388120000|2025-02-24 09:08:40|46066.3|46046.3|46068.8|46048.8|46068.8|46048.8|46066.3|46046.3|9
1740388130000|2025-02-24 09:08:50|46071.3|46051.3|46078.8|46058.8|46078.8|46058.8|46071.3|46051.3|4
1740388140000|2025-02-24 09:09:00|46081.3|46061.3|46076.3|46056.3|46081.3|46061.3|46073.8|46053.8|5
1740388150000|2025-02-24 09:09:10|46073.8|46053.8|46083.7|46063.7|46083.7|46063.7|46073.8|46053.8|4
1740388160000|2025-02-24 09:09:20|46086.2|46066.2|46088.8|46068.8|46098.8|46078.8|46083.8|46063.8|17
1740388170000|2025-02-24 09:09:30|46091.3|46071.3|46093.8|46073.8|46096.3|46076.3|46091.3|46071.3|7
1740388180000|2025-02-24 09:09:40|46096.3|46076.3|46073.7|46053.7|46096.3|46076.3|46073.7|46053.7|6
1740388190000|2025-02-24 09:09:50|46066.3|46046.3|46056.3|46036.3|46066.3|46046.3|46056.3|46036.3|10
1740388200000|2025-02-24 09:10:00|46053.8|46033.8|46056.3|46036.3|46056.3|46036.3|46051.3|46031.3|3
1740388210000|2025-02-24 09:10:10|46056.2|46036.2|46033.8|46013.8|46056.2|46036.2|46031.3|46011.3|8
1740388220000|2025-02-24 09:10:20|46033.7|46013.7|46026.3|46006.3|46033.8|46013.8|46021.3|46001.3|3
1740388230000|2025-02-24 09:10:30|46031.2|46011.2|46031.2|46011.2|46036.2|46016.2|46028.7|46008.7|2
1740388240000|2025-02-24 09:10:40|46026.2|46006.2|46026.2|46006.2|46031.2|46011.2|46026.2|46006.2|3
1740388250000|2025-02-24 09:10:50|46028.7|46008.7|46031.2|46011.2|46031.2|46011.2|46028.7|46008.7|0
1740388260000|2025-02-24 09:11:00|46028.7|46008.7|46031.2|46011.2|46033.7|46013.7|46026.2|46006.2|11
1740388270000|2025-02-24 09:11:10|46028.7|46008.7|46033.7|46013.7|46033.7|46013.7|46028.7|46008.7|1
1740388280000|2025-02-24 09:11:20|46036.2|46016.2|46038.7|46018.7|46038.7|46018.7|46033.7|46013.7|1
1740388290000|2025-02-24 09:11:30|46033.8|46013.8|46033.8|46013.8|46036.3|46016.3|46033.8|46013.8|1
1740388300000|2025-02-24 09:11:40|46033.7|46013.7|46031.3|46011.3|46033.7|46013.7|46031.3|46011.3|0
1740388310000|2025-02-24 09:11:50|46033.8|46013.8|46028.7|46008.7|46033.8|46013.8|46028.7|46008.7|2
1740388320000|2025-02-24 09:12:00|46026.2|46006.2|46026.2|46006.2|46028.7|46008.7|46026.2|46006.2|1
1740388330000|2025-02-24 09:12:10|46023.7|46003.7|46023.7|46003.7|46026.2|46006.2|46023.7|46003.7|0
1740388340000|2025-02-24 09:12:20|46026.2|46006.2|46028.7|46008.7|46028.7|46008.7|46026.2|46006.2|12
1740388350000|2025-02-24 09:12:30|46026.2|46006.2|46038.8|46018.8|46038.8|46018.8|46026.2|46006.2|13
1740388360000|2025-02-24 09:12:40|46036.3|46016.3|46041.2|46021.2|46041.2|46021.2|46036.3|46016.3|1
1740388370000|2025-02-24 09:12:50|46041.3|46021.3|46038.8|46018.8|46043.7|46023.7|46038.8|46018.8|1
1740388380000|2025-02-24 09:13:00|46038.7|46018.7|46021.2|46001.2|46038.7|46018.7|46021.2|46001.2|6
1740388390000|2025-02-24 09:13:10|46023.7|46003.7|46031.3|46011.3|46031.3|46011.3|46023.7|46003.7|0
1740388400000|2025-02-24 09:13:20|46028.8|46008.8|46036.2|46016.2|46036.2|46016.2|46028.7|46008.7|9
1740388410000|2025-02-24 09:13:30|46033.8|46013.8|46036.2|46016.2|46036.2|46016.2|46033.8|46013.8|0
1740388420000|2025-02-24 09:13:40|46033.8|46013.8|46038.7|46018.7|46038.7|46018.7|46033.8|46013.8|1
1740388430000|2025-02-24 09:13:50|46036.2|46016.2|46046.2|46026.2|46048.8|46028.8|46036.2|46016.2|3
1740388440000|2025-02-24 09:14:00|46046.3|46026.3|46058.8|46038.8|46058.8|46038.8|46046.3|46026.3|7
1740388450000|2025-02-24 09:14:10|46056.3|46036.3|46056.2|46036.2|46056.3|46036.3|46053.8|46033.8|1
1740388460000|2025-02-24 09:14:20|46056.3|46036.3|46058.7|46038.7|46058.7|46038.7|46056.2|46036.2|0
1740388470000|2025-02-24 09:14:30|46056.3|46036.3|46048.8|46028.8|46056.3|46036.3|46048.8|46028.8|9
1740388480000|2025-02-24 09:14:40|46048.7|46028.7|46038.7|46018.7|46048.7|46028.7|46036.2|46016.2|1
1740388490000|2025-02-24 09:14:50|46036.2|46016.2|46043.8|46023.8|46046.2|46026.2|46036.2|46016.2|8
1740388500000|2025-02-24 09:15:00|46043.7|46023.7|46031.2|46011.2|46043.7|46023.7|46028.8|46008.8|11
1740388510000|2025-02-24 09:15:10|46028.7|46008.7|46018.8|45998.8|46028.8|46008.8|46018.8|45998.8|1
1740388520000|2025-02-24 09:15:20|46021.3|46001.3|46016.3|45996.3|46026.3|46006.3|46016.3|45996.3|9
1740388530000|2025-02-24 09:15:30|46018.7|45998.7|46016.3|45996.3|46018.7|45998.7|46013.7|45993.7|7
1740388540000|2025-02-24 09:15:40|46018.8|45998.8|46013.7|45993.7|46023.7|46003.7|46013.7|45993.7|8
1740388550000|2025-02-24 09:15:50|46013.8|45993.8|46011.3|45991.3|46013.8|45993.8|46008.8|45988.8|3
1740388560000|2025-02-24 09:16:00|46008.8|45988.8|46011.3|45991.3|46013.8|45993.8|46008.7|45988.7|9
1740388570000|2025-02-24 09:16:10|46013.7|45993.7|46016.3|45996.3|46018.8|45998.8|46013.7|45993.7|4
1740388580000|2025-02-24 09:16:20|46013.8|45993.8|45986.3|45966.3|46016.3|45996.3|45986.3|45966.3|5
1740388590000|2025-02-24 09:16:30|45983.7|45963.7|45983.7|45963.7|45983.7|45963.7|45983.7|45963.7|5
1740388600000|2025-02-24 09:16:40|45981.2|45961.2|45983.7|45963.7|45983.7|45963.7|45981.2|45961.2|0
1740388610000|2025-02-24 09:16:50|45981.3|45961.3|45973.8|45953.8|45981.3|45961.3|45973.8|45953.8|1
1740388620000|2025-02-24 09:17:00|45976.3|45956.3|45973.8|45953.8|45976.3|45956.3|45973.8|45953.8|0
1740388630000|2025-02-24 09:17:10|45973.7|45953.7|45971.2|45951.2|45973.7|45953.7|45971.2|45951.2|1
1740388640000|2025-02-24 09:17:20|45968.8|45948.8|45958.7|45938.7|45968.8|45948.8|45958.7|45938.7|7
1740388650000|2025-02-24 09:17:30|45958.8|45938.8|45953.8|45933.8|45958.8|45938.8|45951.3|45931.3|9
1740388660000|2025-02-24 09:17:40|45951.3|45931.3|45953.7|45933.7|45953.8|45933.8|45951.3|45931.3|4
1740388670000|2025-02-24 09:17:50|45953.8|45933.8|45948.8|45928.8|45953.8|45933.8|45948.8|45928.8|0
1740388680000|2025-02-24 09:18:00|45948.7|45928.7|45928.8|45908.8|45948.7|45928.7|45928.8|45908.8|7
1740388690000|2025-02-24 09:18:10|45926.3|45906.3|45923.7|45903.7|45928.7|45908.7|45921.3|45901.3|5
1740388700000|2025-02-24 09:18:20|45926.2|45906.2|45933.8|45913.8|45933.8|45913.8|45923.7|45903.7|0
1740388710000|2025-02-24 09:18:30|45936.2|45916.2|45943.7|45923.7|45943.7|45923.7|45936.2|45916.2|2
1740388720000|2025-02-24 09:18:40|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|3
1740388730000|2025-02-24 09:18:50|45948.8|45928.8|45953.7|45933.7|45953.8|45933.8|45948.8|45928.8|1
1740388740000|2025-02-24 09:19:00|45951.3|45931.3|45961.2|45941.2|45961.2|45941.2|45951.3|45931.3|1
1740388750000|2025-02-24 09:19:10|45958.8|45938.8|45963.7|45943.7|45963.7|45943.7|45958.8|45938.8|1
1740388760000|2025-02-24 09:19:20|45963.8|45943.8|45966.3|45946.3|45966.3|45946.3|45961.3|45941.3|4
1740388770000|2025-02-24 09:19:30|45968.7|45948.7|45966.3|45946.3|45968.7|45948.7|45966.2|45946.2|4
1740388780000|2025-02-24 09:19:40|45966.2|45946.2|45973.8|45953.8|45976.3|45956.3|45966.2|45946.2|0
1740388790000|2025-02-24 09:19:50|45971.3|45951.3|45976.3|45956.3|45976.3|45956.3|45971.3|45951.3|2
1740388800000|2025-02-24 09:20:00|45981.3|45961.3|45983.8|45963.8|45983.8|45963.8|45981.3|45961.3|0
1740388810000|2025-02-24 09:20:10|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45981.3|45961.3|2
1740388820000|2025-02-24 09:20:20|45983.8|45963.8|45986.3|45966.3|45986.3|45966.3|45981.3|45961.3|1
1740388830000|2025-02-24 09:20:30|45988.8|45968.8|46003.8|45983.8|46003.8|45983.8|45988.8|45968.8|8
1740388840000|2025-02-24 09:20:40|46008.8|45988.8|46013.8|45993.8|46016.3|45996.3|46008.8|45988.8|3
1740388850000|2025-02-24 09:20:50|46011.3|45991.3|46008.8|45988.8|46011.3|45991.3|46008.8|45988.8|0
1740388860000|2025-02-24 09:21:00|46006.3|45986.3|46001.3|45981.3|46006.3|45986.3|45998.8|45978.8|4
1740388870000|2025-02-24 09:21:10|45998.8|45978.8|46006.3|45986.3|46011.3|45991.3|45998.8|45978.8|4
1740388880000|2025-02-24 09:21:20|46008.8|45988.8|46006.3|45986.3|46008.8|45988.8|46006.3|45986.3|0
1740388890000|2025-02-24 09:21:30|46003.8|45983.8|46001.3|45981.3|46003.8|45983.8|46001.3|45981.3|1
1740388910000|2025-02-24 09:21:50|46003.8|45983.8|45991.3|45971.3|46003.8|45983.8|45991.3|45971.3|3
1740388920000|2025-02-24 09:22:00|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|4
1740388930000|2025-02-24 09:22:10|45986.3|45966.3|45976.3|45956.3|45986.3|45966.3|45976.3|45956.3|2
1740388940000|2025-02-24 09:22:20|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|2
1740388950000|2025-02-24 09:22:30|45973.8|45953.8|45976.3|45956.3|45976.3|45956.3|45971.3|45951.3|0
1740388960000|2025-02-24 09:22:40|45973.8|45953.8|45973.8|45953.8|45976.3|45956.3|45971.4|45951.4|2
1740388970000|2025-02-24 09:22:50|45976.3|45956.3|45978.8|45958.8|45978.8|45958.8|45976.3|45956.3|0
1740388980000|2025-02-24 09:23:00|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|0
1740388990000|2025-02-24 09:23:10|45978.8|45958.8|45976.4|45956.4|45978.8|45958.8|45973.9|45953.9|0
1740389000000|2025-02-24 09:23:20|45978.8|45958.8|45978.8|45958.8|45981.3|45961.3|45976.4|45956.4|0
1740389010000|2025-02-24 09:23:30|45981.3|45961.3|45986.3|45966.3|45986.3|45966.3|45981.3|45961.3|0
1740389020000|2025-02-24 09:23:40|||||||||1
1740389030000|2025-02-24 09:23:50|45988.8|45968.8|45988.8|45968.8|45991.3|45971.3|45988.8|45968.8|0
1740389040000|2025-02-24 09:24:00|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|1
1740389050000|2025-02-24 09:24:10|45988.8|45968.8|45986.3|45966.3|45988.8|45968.8|45986.3|45966.3|0
1740389060000|2025-02-24 09:24:20|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|45988.8|45968.8|0
1740389070000|2025-02-24 09:24:30|45988.8|45968.8|45986.3|45966.3|45988.8|45968.8|45986.3|45966.3|1
1740389080000|2025-02-24 09:24:40|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|2
1740389090000|2025-02-24 09:24:50|45981.3|45961.3|45976.3|45956.3|45981.3|45961.3|45976.3|45956.3|1
1740389100000|2025-02-24 09:25:00|45976.4|45956.4|45968.8|45948.8|45976.4|45956.4|45968.8|45948.8|0
1740389110000|2025-02-24 09:25:10|45971.3|45951.3|45961.3|45941.3|45971.3|45951.3|45961.3|45941.3|2
1740389120000|2025-02-24 09:25:20|45958.9|45938.9|45958.9|45938.9|45961.3|45941.3|45956.4|45936.4|1
1740389130000|2025-02-24 09:25:30|45963.8|45943.8|45963.8|45943.8|45966.3|45946.3|45961.4|45941.4|1
1740389140000|2025-02-24 09:25:40|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|0
1740389150000|2025-02-24 09:25:50|45963.8|45943.8|45961.4|45941.4|45963.8|45943.8|45961.4|45941.4|0
1740389160000|2025-02-24 09:26:00|45961.3|45941.3|45966.3|45946.3|45966.3|45946.3|45961.3|45941.3|1
1740389170000|2025-02-24 09:26:10|45963.8|45943.8|45968.9|45948.9|45968.9|45948.9|45961.4|45941.4|0
1740389190000|2025-02-24 09:26:30|45971.4|45951.4|45973.8|45953.8|45973.8|45953.8|45971.4|45951.4|0
1740389200000|2025-02-24 09:26:40|45976.3|45956.3|45973.8|45953.8|45976.4|45956.4|45973.8|45953.8|0
1740389210000|2025-02-24 09:26:50|45971.4|45951.4|45976.3|45956.3|45976.4|45956.4|45971.4|45951.4|0
1740389220000|2025-02-24 09:27:00|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|0
1740389230000|2025-02-24 09:27:10|45978.9|45958.9|45976.4|45956.4|45981.3|45961.3|45976.3|45956.3|2
1740389240000|2025-02-24 09:27:20|45976.3|45956.3|45973.9|45953.9|45976.3|45956.3|45973.9|45953.9|2
1740389250000|2025-02-24 09:27:30|45976.4|45956.4|45978.9|45958.9|45978.9|45958.9|45976.3|45956.3|1
1740389260000|2025-02-24 09:27:40|45981.3|45961.3|45978.9|45958.9|45981.4|45961.4|45976.4|45956.4|0
1740389270000|2025-02-24 09:27:50|45981.4|45961.4|45983.9|45963.9|45983.9|45963.9|45981.4|45961.4|1
1740389280000|2025-02-24 09:28:00|45986.3|45966.3|45986.3|45966.3|45988.9|45968.9|45986.3|45966.3|0
1740389290000|2025-02-24 09:28:10|||||||||1
1740389300000|2025-02-24 09:28:20|45988.8|45968.8|45986.3|45966.3|45988.8|45968.8|45986.3|45966.3|0
1740389310000|2025-02-24 09:28:30|45986.4|45966.4|45986.4|45966.4|45991.3|45971.3|45986.4|45966.4|1
1740389320000|2025-02-24 09:28:40|45988.9|45968.9|45983.9|45963.9|45991.4|45971.4|45983.9|45963.9|0
1740389340000|2025-02-24 09:29:00|45971.4|45951.4|45966.4|45946.4|45971.4|45951.4|45966.4|45946.4|3
1740389360000|2025-02-24 09:29:20|45963.9|45943.9|45961.4|45941.4|45963.9|45943.9|45961.4|45941.4|2
1740389370000|2025-02-24 09:29:30|45958.9|45938.9|45963.9|45943.9|45968.9|45948.9|45958.9|45938.9|22
1740389380000|2025-02-24 09:29:40|45961.4|45941.4|45963.9|45943.9|45963.9|45943.9|45961.4|45941.4|0
1740389390000|2025-02-24 09:29:50|45961.4|45941.4|45968.9|45948.9|45971.4|45951.4|45961.4|45941.4|0
1740389400000|2025-02-24 09:30:00|45966.4|45946.4|45971.4|45951.4|45973.9|45953.9|45966.4|45946.4|0
1740389410000|2025-02-24 09:30:10|45968.9|45948.9|45966.4|45946.4|45968.9|45948.9|45963.9|45943.9|1
1740389420000|2025-02-24 09:30:20|45963.9|45943.9|45958.9|45938.9|45966.4|45946.4|45958.9|45938.9|1
1740389430000|2025-02-24 09:30:30|||||||||2
1740389440000|2025-02-24 09:30:40|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|0
1740389450000|2025-02-24 09:30:50|45958.9|45938.9|45956.4|45936.4|45958.9|45938.9|45956.4|45936.4|0
1740389470000|2025-02-24 09:31:10|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|45958.9|45938.9|0
1740389480000|2025-02-24 09:31:20|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|0
1740389490000|2025-02-24 09:31:30|45953.9|45933.9|45953.9|45933.9|45956.4|45936.4|45953.9|45933.9|0
1740389500000|2025-02-24 09:31:40|45951.4|45931.4|45951.4|45931.4|45951.4|45931.4|45951.4|45931.4|2
1740389510000|2025-02-24 09:31:50|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|0
1740389520000|2025-02-24 09:32:00|45951.4|45931.4|45951.4|45931.4|45951.4|45931.4|45951.4|45931.4|0
1740389530000|2025-02-24 09:32:10|45953.9|45933.9|45953.9|45933.9|45953.9|45933.9|45951.4|45931.4|0
1740389540000|2025-02-24 09:32:20|45951.4|45931.4|45956.4|45936.4|45956.4|45936.4|45951.4|45931.4|2
1740389570000|2025-02-24 09:32:50|45958.9|45938.9|45958.9|45938.9|45961.4|45941.4|45956.4|45936.4|2
1740389580000|2025-02-24 09:33:00|45956.4|45936.4|45963.9|45943.9|45966.4|45946.4|45956.4|45936.4|4
1740389590000|2025-02-24 09:33:10|45968.9|45948.9|45978.9|45958.9|45978.9|45958.9|45968.9|45948.9|6
1740389600000|2025-02-24 09:33:20|45976.4|45956.4|45973.9|45953.9|45976.4|45956.4|45973.9|45953.9|3
1740389610000|2025-02-24 09:33:30|45971.4|45951.4|45963.9|45943.9|45973.9|45953.9|45963.9|45943.9|0
1740389620000|2025-02-24 09:33:40|45961.4|45941.4|45963.9|45943.9|45963.9|45943.9|45961.4|45941.4|2
1740389630000|2025-02-24 09:33:50|45961.4|45941.4|45953.9|45933.9|45961.4|45941.4|45953.9|45933.9|1
1740389640000|2025-02-24 09:34:00|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|0
1740389650000|2025-02-24 09:34:10|||||||||1
1740389660000|2025-02-24 09:34:20|45956.5|45936.5|45956.4|45936.4|45956.5|45936.5|45956.4|45936.4|0
1740389670000|2025-02-24 09:34:30|45951.4|45931.4|45951.4|45931.4|45953.9|45933.9|45951.4|45931.4|0
1740389680000|2025-02-24 09:34:40|45953.9|45933.9|45951.4|45931.4|45953.9|45933.9|45951.4|45931.4|0
1740389690000|2025-02-24 09:34:50|45953.9|45933.9|45956.4|45936.4|45956.4|45936.4|45953.9|45933.9|1
1740389700000|2025-02-24 09:35:00|45953.9|45933.9|45956.4|45936.4|45956.4|45936.4|45953.9|45933.9|0
1740389720000|2025-02-24 09:35:20|45954|45934|45956.4|45936.4|45956.4|45936.4|45954|45934|0
1740389730000|2025-02-24 09:35:30|45953.9|45933.9|45951.4|45931.4|45956.4|45936.4|45951.4|45931.4|1
1740389740000|2025-02-24 09:35:40|45953.9|45933.9|45956.4|45936.4|45956.4|45936.4|45951.4|45931.4|0
1740389770000|2025-02-24 09:36:10|45954|45934|45956.4|45936.4|45956.4|45936.4|45951.4|45931.4|1
1740389790000|2025-02-24 09:36:30|45951.4|45931.4|45956.4|45936.4|45956.4|45936.4|45951.4|45931.4|0
1740389800000|2025-02-24 09:36:40|||||||||1
1740389810000|2025-02-24 09:36:50|45958.9|45938.9|45956.4|45936.4|45958.9|45938.9|45956.4|45936.4|0
1740389830000|2025-02-24 09:37:10|45958.9|45938.9|45961.4|45941.4|45961.4|45941.4|45958.9|45938.9|1
1740389840000|2025-02-24 09:37:20|45958.9|45938.9|45958.9|45938.9|45961.4|45941.4|45956.4|45936.4|2
1740389850000|2025-02-24 09:37:30|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|45956.5|45936.5|1
1740389860000|2025-02-24 09:37:40|45959|45939|45956.4|45936.4|45959|45939|45956.4|45936.4|0
1740389870000|2025-02-24 09:37:50|45958.9|45938.9|45963.9|45943.9|45966.4|45946.4|45958.9|45938.9|3
1740389880000|2025-02-24 09:38:00|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|45963.9|45943.9|0
1740389890000|2025-02-24 09:38:10|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|45961.4|45941.4|0
1740389900000|2025-02-24 09:38:20|45958.9|45938.9|45956.4|45936.4|45958.9|45938.9|45956.4|45936.4|0
1740389920000|2025-02-24 09:38:40|45951.5|45931.5|45948.9|45928.9|45951.5|45931.5|45948.9|45928.9|2
1740389930000|2025-02-24 09:38:50|45949|45929|45949|45929|45949|45929|45949|45929|0
1740389940000|2025-02-24 09:39:00|45946.5|45926.5|45948.9|45928.9|45948.9|45928.9|45946.5|45926.5|2
1740389950000|2025-02-24 09:39:10|45949|45929|45951.5|45931.5|45951.5|45931.5|45949|45929|0
1740389960000|2025-02-24 09:39:20|45951.4|45931.4|45949|45929|45951.4|45931.4|45949|45929|0
1740389970000|2025-02-24 09:39:30|45946.5|45926.5|45946.5|45926.5|45946.5|45926.5|45944|45924|2
1740389990000|2025-02-24 09:39:50|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|0
1740390000000|2025-02-24 09:40:00|45953.9|45933.9|45934|45914|45956.5|45936.5|45934|45914|10
1740390010000|2025-02-24 09:40:10|45936.5|45916.5|45934|45914|45939|45919|45934|45914|0
1740390020000|2025-02-24 09:40:20|45936.5|45916.5|45936.5|45916.5|45939|45919|45936.5|45916.5|2
1740390030000|2025-02-24 09:40:30|45941.5|45921.5|45936.5|45916.5|45941.5|45921.5|45936.5|45916.5|0
1740390040000|2025-02-24 09:40:40|45941.5|45921.5|45936.5|45916.5|45941.5|45921.5|45936.5|45916.5|0
1740390050000|2025-02-24 09:40:50|45934|45914|45936.5|45916.5|45936.5|45916.5|45934|45914|0
1740390060000|2025-02-24 09:41:00|45934|45914|45946.5|45926.5|45946.5|45926.5|45934|45914|9
1740390070000|2025-02-24 09:41:10|45951.5|45931.5|45956.5|45936.5|45956.5|45936.5|45951.5|45931.5|1
1740390080000|2025-02-24 09:41:20|45954|45934|45946.5|45926.5|45954|45934|45946.5|45926.5|1
1740390090000|2025-02-24 09:41:30|45944|45924|45944|45924|45946.5|45926.5|45941.5|45921.5|1
1740390100000|2025-02-24 09:41:40|45946.5|45926.5|45946.5|45926.5|45946.5|45926.5|45946.5|45926.5|0
1740390110000|2025-02-24 09:41:50|45944|45924|45936.5|45916.5|45944|45924|45936.5|45916.5|0
1740390120000|2025-02-24 09:42:00|||||||||1
1740390130000|2025-02-24 09:42:10|45939|45919|45941.5|45921.5|45941.5|45921.5|45939|45919|0
1740390140000|2025-02-24 09:42:20|45939|45919|45941.5|45921.5|45941.5|45921.5|45939|45919|0
1740390150000|2025-02-24 09:42:30|45939|45919|45939|45919|45941.5|45921.5|45939|45919|0
1740390160000|2025-02-24 09:42:40|45941.5|45921.5|45939|45919|45941.5|45921.5|45939|45919|0
1740390170000|2025-02-24 09:42:50|45941.5|45921.5|45939|45919|45941.5|45921.5|45939|45919|0
1740390180000|2025-02-24 09:43:00|45936.5|45916.5|45941.5|45921.5|45941.5|45921.5|45936.5|45916.5|2
1740390190000|2025-02-24 09:43:10|45939|45919|45941.5|45921.5|45941.5|45921.5|45936.5|45916.5|0
1740390200000|2025-02-24 09:43:20|45939|45919|45936.5|45916.5|45939|45919|45936.5|45916.5|1
1740390210000|2025-02-24 09:43:30|45934|45914|45931.5|45911.5|45934|45914|45931.5|45911.5|0
1740390220000|2025-02-24 09:43:40|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|45931.5|45911.5|0
1740390230000|2025-02-24 09:43:50|45934|45914|45936.5|45916.5|45936.5|45916.5|45931.5|45911.5|1
1740390240000|2025-02-24 09:44:00|45934|45914|45936.5|45916.5|45936.5|45916.5|45934|45914|0
1740390250000|2025-02-24 09:44:10|45934|45914|45936.5|45916.5|45936.5|45916.5|45934|45914|0
1740390260000|2025-02-24 09:44:20|45934|45914|45936.5|45916.5|45936.5|45916.5|45934|45914|1
1740390270000|2025-02-24 09:44:30|45939|45919|45939|45919|45939|45919|45939|45919|2
1740390280000|2025-02-24 09:44:40|45941.5|45921.5|45934|45914|45941.5|45921.5|45934|45914|4
1740390290000|2025-02-24 09:44:50|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|0
1740390300000|2025-02-24 09:45:00|45934|45914|45931.5|45911.5|45934|45914|45931.5|45911.5|1
1740390310000|2025-02-24 09:45:10|45929|45909|45929|45909|45929|45909|45929|45909|0
1740390320000|2025-02-24 09:45:20|45931.5|45911.5|45931.5|45911.5|45931.5|45911.5|45929|45909|0
1740390330000|2025-02-24 09:45:30|45934|45914|45934|45914|45934|45914|45931.5|45911.5|0
1740390340000|2025-02-24 09:45:40|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|45936.5|45916.5|0
1740390350000|2025-02-24 09:45:50|45934|45914|45934|45914|45936.5|45916.5|45934|45914|0
1740390360000|2025-02-24 09:46:00|45936.5|45916.5|45931.5|45911.5|45936.5|45916.5|45931.5|45911.5|2
1740390370000|2025-02-24 09:46:10|45931.4|45911.4|45919|45899|45931.4|45911.4|45919|45899|3
1740390380000|2025-02-24 09:46:20|45914|45894|45904|45884|45914|45894|45904|45884|0
1740390400000|2025-02-24 09:46:40|45901.5|45881.5|45901.5|45881.5|45904|45884|45901.5|45881.5|1
1740390420000|2025-02-24 09:47:00|45899|45879|45886.5|45866.5|45899|45879|45884|45864|11
1740390430000|2025-02-24 09:47:10|45889|45869|45891.5|45871.5|45891.5|45871.5|45889|45869|3
1740390440000|2025-02-24 09:47:20|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|0
1740390450000|2025-02-24 09:47:30|45899|45879|45899|45879|45899|45879|45899|45879|2
1740390470000|2025-02-24 09:47:50|45901.5|45881.5|45899|45879|45901.5|45881.5|45899|45879|0
1740390480000|2025-02-24 09:48:00|45896.5|45876.5|45896.5|45876.5|45901.5|45881.5|45896.5|45876.5|0
1740390490000|2025-02-24 09:48:10|45899|45879|45896.5|45876.5|45899|45879|45896.5|45876.5|0
1740390500000|2025-02-24 09:48:20|45894|45874|45891.5|45871.5|45894|45874|45891.5|45871.5|0
1740390510000|2025-02-24 09:48:30|45894|45874|45894|45874|45894|45874|45891.5|45871.5|1
1740390520000|2025-02-24 09:48:40|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|45891.5|45871.5|0
1740390530000|2025-02-24 09:48:50|45894|45874|45894|45874|45894|45874|45894|45874|1
1740390540000|2025-02-24 09:49:00|45896.5|45876.5|45899|45879|45899|45879|45894|45874|1
1740390550000|2025-02-24 09:49:10|45896.5|45876.5|45896.5|45876.5|45899|45879|45896.5|45876.5|0
1740390560000|2025-02-24 09:49:20|45894|45874|45899|45879|45899|45879|45894|45874|0
1740390570000|2025-02-24 09:49:30|45901.5|45881.5|45899|45879|45901.5|45881.5|45899|45879|0
1740390580000|2025-02-24 09:49:40|45901.5|45881.5|45896.5|45876.5|45901.5|45881.5|45896.5|45876.5|0
1740390590000|2025-02-24 09:49:50|45899|45879|45901.5|45881.5|45901.5|45881.5|45899|45879|2
1740390600000|2025-02-24 09:50:00|45904|45884|45904|45884|45904|45884|45904|45884|3
1740390610000|2025-02-24 09:50:10|45901.5|45881.5|45896.5|45876.5|45901.5|45881.5|45896.5|45876.5|4
1740390620000|2025-02-24 09:50:20|45894|45874|45899|45879|45901.5|45881.5|45894|45874|1
1740390630000|2025-02-24 09:50:30|45901.5|45881.5|45899|45879|45904|45884|45899|45879|0
1740390640000|2025-02-24 09:50:40|45896.5|45876.5|45904|45884|45904|45884|45896.5|45876.5|2
1740390650000|2025-02-24 09:50:50|45901.6|45881.6|45904|45884|45904|45884|45901.6|45881.6|0
1740390660000|2025-02-24 09:51:00|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|0
1740390670000|2025-02-24 09:51:10|45909|45889|45909|45889|45909|45889|45906.5|45886.5|0
1740390680000|2025-02-24 09:51:20|45911.5|45891.5|45911.5|45891.5|45914|45894|45911.5|45891.5|3
1740390700000|2025-02-24 09:51:40|45909|45889|45909|45889|45911.5|45891.5|45909|45889|0
1740390710000|2025-02-24 09:51:50|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|45906.5|45886.5|0
1740390720000|2025-02-24 09:52:00|45904|45884|45906.5|45886.5|45906.5|45886.5|45904|45884|1
1740390740000|2025-02-24 09:52:20|45901.5|45881.5|45901.5|45881.5|45904|45884|45901.5|45881.5|7
1740390750000|2025-02-24 09:52:30|45904|45884|45901.5|45881.5|45904|45884|45901.5|45881.5|0
1740390760000|2025-02-24 09:52:40|45899|45879|45901.5|45881.5|45901.5|45881.5|45899|45879|0
1740390770000|2025-02-24 09:52:50|45904|45884|45899|45879|45904|45884|45899|45879|3
1740390780000|2025-02-24 09:53:00|45896.5|45876.5|45891.5|45871.5|45896.5|45876.5|45891.5|45871.5|1
1740390790000|2025-02-24 09:53:10|45894|45874|45886.6|45866.6|45896.5|45876.5|45886.6|45866.6|1
1740390800000|2025-02-24 09:53:20|45891.5|45871.5|45899|45879|45899|45879|45889|45869|4
1740390810000|2025-02-24 09:53:30|45899.1|45879.1|45899|45879|45901.5|45881.5|45899|45879|0
1740390820000|2025-02-24 09:53:40|45901.5|45881.5|45896.5|45876.5|45901.5|45881.5|45896.5|45876.5|0
1740390830000|2025-02-24 09:53:50|45894.1|45874.1|45891.5|45871.5|45894.1|45874.1|45891.5|45871.5|2
1740390840000|2025-02-24 09:54:00|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|2
1740390850000|2025-02-24 09:54:10|45884.1|45864.1|45896.5|45876.5|45896.5|45876.5|45884.1|45864.1|5
1740390860000|2025-02-24 09:54:20|45894.1|45874.1|45889|45869|45894.1|45874.1|45889|45869|2
1740390870000|2025-02-24 09:54:30|45891.5|45871.5|45889|45869|45891.5|45871.5|45889|45869|2
1740390880000|2025-02-24 09:54:40|45891.5|45871.5|45891.5|45871.5|45894|45874|45891.5|45871.5|0
1740390890000|2025-02-24 09:54:50|45894|45874|45894|45874|45894|45874|45894|45874|1
1740390900000|2025-02-24 09:55:00|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|45896.5|45876.5|0
1740390910000|2025-02-24 09:55:10|45896.6|45876.6|45896.6|45876.6|45899.1|45879.1|45896.6|45876.6|0
1740390920000|2025-02-24 09:55:20|||||||||2
1740390930000|2025-02-24 09:55:30|45899.1|45879.1|45901.6|45881.6|45901.6|45881.6|45899.1|45879.1|1
1740390940000|2025-02-24 09:55:40|||||||||1
1740390950000|2025-02-24 09:55:50|45899.1|45879.1|45901.6|45881.6|45901.6|45881.6|45899.1|45879.1|0
1740390960000|2025-02-24 09:56:00|45899|45879|45899|45879|45899|45879|45899|45879|1
1740390970000|2025-02-24 09:56:10|45896.5|45876.5|45894|45874|45896.5|45876.5|45894|45874|0
1740390980000|2025-02-24 09:56:20|45891.6|45871.6|45889.1|45869.1|45891.6|45871.6|45889.1|45869.1|1
1740390990000|2025-02-24 09:56:30|45891.5|45871.5|45889.1|45869.1|45891.5|45871.5|45889.1|45869.1|0
1740391000000|2025-02-24 09:56:40|45889|45869|45889|45869|45889|45869|45886.6|45866.6|1
1740391010000|2025-02-24 09:56:50|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|45886.6|45866.6|0
1740391020000|2025-02-24 09:57:00|45886.5|45866.5|45891.6|45871.6|45891.6|45871.6|45884.1|45864.1|4
1740391030000|2025-02-24 09:57:10|45896.5|45876.5|45901.5|45881.5|45901.6|45881.6|45896.5|45876.5|4
1740391040000|2025-02-24 09:57:20|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|1
1740391050000|2025-02-24 09:57:30|45896.5|45876.5|45899|45879|45901.5|45881.5|45896.5|45876.5|1
1740391060000|2025-02-24 09:57:40|45899.1|45879.1|45901.6|45881.6|45901.6|45881.6|45899|45879|1
1740391070000|2025-02-24 09:57:50|45904|45884|45894|45874|45904|45884|45894|45874|10
1740391080000|2025-02-24 09:58:00|45896.6|45876.6|45896.5|45876.5|45896.6|45876.6|45891.6|45871.6|0
1740391090000|2025-02-24 09:58:10|45896.6|45876.6|45896.5|45876.5|45896.6|45876.6|45896.5|45876.5|0
1740391110000|2025-02-24 09:58:30|45896.6|45876.6|45899|45879|45899|45879|45896.6|45876.6|1
1740391120000|2025-02-24 09:58:40|45899.1|45879.1|45906.5|45886.5|45909|45889|45899.1|45879.1|2
1740391130000|2025-02-24 09:58:50|45909|45889|45904|45884|45909|45889|45904|45884|0
1740391140000|2025-02-24 09:59:00|45906.5|45886.5|45914.1|45894.1|45914.1|45894.1|45904|45884|2
1740391150000|2025-02-24 09:59:10|45911.6|45891.6|45914.1|45894.1|45914.1|45894.1|45911.6|45891.6|1
1740391160000|2025-02-24 09:59:20|45911.6|45891.6|45914.1|45894.1|45914.1|45894.1|45911.6|45891.6|0
1740391170000|2025-02-24 09:59:30|45911.6|45891.6|45911.6|45891.6|45914.1|45894.1|45911.6|45891.6|0
1740391180000|2025-02-24 09:59:40|45909.1|45889.1|45911.6|45891.6|45911.6|45891.6|45909.1|45889.1|1
1740391190000|2025-02-24 09:59:50|45909.1|45889.1|45909.1|45889.1|45911.6|45891.6|45909.1|45889.1|0
1740391210000|2025-02-24 10:00:10|45906.6|45886.6|45906.6|45886.6|45906.6|45886.6|45904.1|45884.1|2
1740391220000|2025-02-24 10:00:20|45904.1|45884.1|45901.6|45881.6|45904.1|45884.1|45901.6|45881.6|1
1740391230000|2025-02-24 10:00:30|45899.1|45879.1|45896.6|45876.6|45899.1|45879.1|45896.6|45876.6|0
1740391240000|2025-02-24 10:00:40|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1740391250000|2025-02-24 10:00:50|45891.6|45871.6|45891.6|45871.6|45894.1|45874.1|45891.5|45871.5|0
1740391260000|2025-02-24 10:01:00|45891.5|45871.5|45891.6|45871.6|45894.1|45874.1|45889.1|45869.1|2
1740391270000|2025-02-24 10:01:10|45889.1|45869.1|45886.6|45866.6|45891.5|45871.5|45886.6|45866.6|1
1740391280000|2025-02-24 10:01:20|45886.5|45866.5|45884.1|45864.1|45886.5|45866.5|45884.1|45864.1|0
1740391290000|2025-02-24 10:01:30|45881.6|45861.6|45881.6|45861.6|45884.1|45864.1|45881.6|45861.6|1
1740391300000|2025-02-24 10:01:40|45881.5|45861.5|45881.6|45861.6|45881.6|45861.6|45881.5|45861.5|0
1740391310000|2025-02-24 10:01:50|45881.5|45861.5|45874.1|45854.1|45881.6|45861.6|45874.1|45854.1|3
1740391320000|2025-02-24 10:02:00|45871.6|45851.6|45871.6|45851.6|45876.6|45856.6|45869.1|45849.1|3
1740391330000|2025-02-24 10:02:10|45869.1|45849.1|45866.6|45846.6|45871.6|45851.6|45866.6|45846.6|1
1740391340000|2025-02-24 10:02:20|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|0
1740391350000|2025-02-24 10:02:30|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|1
1740391360000|2025-02-24 10:02:40|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|0
1740391370000|2025-02-24 10:02:50|45864.1|45844.1|45861.6|45841.6|45864.1|45844.1|45861.6|45841.6|0
1740391380000|2025-02-24 10:03:00|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|1
1740391390000|2025-02-24 10:03:10|45866.6|45846.6|45846.6|45826.6|45866.6|45846.6|45846.6|45826.6|10
1740391400000|2025-02-24 10:03:20|45844.1|45824.1|45836.6|45816.6|45844.1|45824.1|45836.6|45816.6|1
1740391410000|2025-02-24 10:03:30|45839.1|45819.1|45831.6|45811.6|45839.1|45819.1|45829.1|45809.1|11
1740391420000|2025-02-24 10:03:40|45834.1|45814.1|45836.6|45816.6|45836.6|45816.6|45834.1|45814.1|0
1740391430000|2025-02-24 10:03:50|45839|45819|45846.6|45826.6|45846.6|45826.6|45839|45819|2
1740391440000|2025-02-24 10:04:00|45849.1|45829.1|45851.6|45831.6|45854.1|45834.1|45849.1|45829.1|1
1740391450000|2025-02-24 10:04:10|45854.1|45834.1|45851.6|45831.6|45854.1|45834.1|45851.6|45831.6|1
1740391460000|2025-02-24 10:04:20|45856.6|45836.6|45856.6|45836.6|45856.6|45836.6|45854.1|45834.1|4
1740391470000|2025-02-24 10:04:30|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|45859.1|45839.1|0
1740391480000|2025-02-24 10:04:40|45856.6|45836.6|45856.6|45836.6|45859.1|45839.1|45856.6|45836.6|3
1740391490000|2025-02-24 10:04:50|45854.1|45834.1|45846.6|45826.6|45854.1|45834.1|45846.6|45826.6|1
1740391500000|2025-02-24 10:05:00|45849.1|45829.1|45851.6|45831.6|45851.6|45831.6|45846.6|45826.6|1
1740391510000|2025-02-24 10:05:10|45849.1|45829.1|45846.6|45826.6|45849.1|45829.1|45846.6|45826.6|0
1740391520000|2025-02-24 10:05:20|45844.1|45824.1|45854.1|45834.1|45854.1|45834.1|45844.1|45824.1|2
1740391530000|2025-02-24 10:05:30|45859.1|45839.1|45866.6|45846.6|45866.6|45846.6|45859.1|45839.1|2
1740391540000|2025-02-24 10:05:40|45864.1|45844.1|45869|45849|45869|45849|45864.1|45844.1|2
1740391550000|2025-02-24 10:05:50|45869.1|45849.1|45874.1|45854.1|45874.1|45854.1|45869.1|45849.1|5
1740391570000|2025-02-24 10:06:10|||||||||3
1740391580000|2025-02-24 10:06:20|45876.6|45856.6|45884.1|45864.1|45884.1|45864.1|45876.6|45856.6|4
1740391590000|2025-02-24 10:06:30|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|45889.1|45869.1|2
1740391600000|2025-02-24 10:06:40|45886.6|45866.6|45889.1|45869.1|45889.1|45869.1|45886.6|45866.6|4
1740391610000|2025-02-24 10:06:50|45896.6|45876.6|45894.1|45874.1|45896.6|45876.6|45894.1|45874.1|5
1740391620000|2025-02-24 10:07:00|45889.1|45869.1|45886.6|45866.6|45889.1|45869.1|45886.6|45866.6|1
1740391630000|2025-02-24 10:07:10|45884.1|45864.1|45881.6|45861.6|45884.1|45864.1|45881.6|45861.6|5
1740391640000|2025-02-24 10:07:20|45879.1|45859.1|45876.6|45856.6|45879.1|45859.1|45876.6|45856.6|2
1740391650000|2025-02-24 10:07:30|45879.1|45859.1|45869.1|45849.1|45879.1|45859.1|45866.6|45846.6|6
1740391660000|2025-02-24 10:07:40|45866.6|45846.6|45866.6|45846.6|45869.1|45849.1|45864.1|45844.1|1
1740391680000|2025-02-24 10:08:00|45869.1|45849.1|45869.1|45849.1|45871.6|45851.6|45866.6|45846.6|12
1740391690000|2025-02-24 10:08:10|45871.6|45851.6|45874.1|45854.1|45874.1|45854.1|45871.6|45851.6|1
1740391700000|2025-02-24 10:08:20|45881.6|45861.6|45889.1|45869.1|45889.1|45869.1|45881.6|45861.6|2
1740391710000|2025-02-24 10:08:30|45891.6|45871.6|45894.1|45874.1|45894.1|45874.1|45889.1|45869.1|4
1740391720000|2025-02-24 10:08:40|45896.6|45876.6|45899.1|45879.1|45899.1|45879.1|45896.6|45876.6|5
1740391740000|2025-02-24 10:09:00|45901.6|45881.6|45899.1|45879.1|45901.6|45881.6|45899.1|45879.1|6
1740391750000|2025-02-24 10:09:10|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|0
1740391760000|2025-02-24 10:09:20|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|2
1740391770000|2025-02-24 10:09:30|45899.1|45879.1|45901.6|45881.6|45901.6|45881.6|45896.6|45876.6|0
1740391780000|2025-02-24 10:09:40|45904.1|45884.1|45899.1|45879.1|45904.1|45884.1|45899.1|45879.1|3
1740391790000|2025-02-24 10:09:50|45896.6|45876.6|45899.1|45879.1|45899.1|45879.1|45896.6|45876.6|7
1740391800000|2025-02-24 10:10:00|45896.6|45876.6|45889.1|45869.1|45896.6|45876.6|45889.1|45869.1|4
1740391810000|2025-02-24 10:10:10|||||||||1
1740391820000|2025-02-24 10:10:20|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|45891.6|45871.6|3
1740391830000|2025-02-24 10:10:30|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|1
1740391840000|2025-02-24 10:10:40|45899.1|45879.1|45904.1|45884.1|45904.1|45884.1|45899.1|45879.1|5
1740391850000|2025-02-24 10:10:50|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|45899.1|45879.1|2
1740391860000|2025-02-24 10:11:00|45894.1|45874.1|45896.6|45876.6|45896.6|45876.6|45891.6|45871.6|2
1740391870000|2025-02-24 10:11:10|45899.1|45879.1|45901.6|45881.6|45901.6|45881.6|45899.1|45879.1|1
1740391880000|2025-02-24 10:11:20|||||||||5
1740391890000|2025-02-24 10:11:30|45899.1|45879.1|45899.1|45879.1|45901.6|45881.6|45899.1|45879.1|0
1740391900000|2025-02-24 10:11:40|45896.6|45876.6|45899.1|45879.1|45899.1|45879.1|45896.6|45876.6|1
1740391910000|2025-02-24 10:11:50|45901.6|45881.6|45896.6|45876.6|45901.6|45881.6|45896.6|45876.6|2
1740391920000|2025-02-24 10:12:00|45894.1|45874.1|45891.6|45871.6|45894.1|45874.1|45891.6|45871.6|2
1740391930000|2025-02-24 10:12:10|45889.1|45869.1|45889.1|45869.1|45891.6|45871.6|45889.1|45869.1|0
1740391940000|2025-02-24 10:12:20|45894.1|45874.1|45894.1|45874.1|45896.6|45876.6|45894.1|45874.1|2
1740391950000|2025-02-24 10:12:30|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|3
1740391960000|2025-02-24 10:12:40|45894.1|45874.1|45894.1|45874.1|45896.6|45876.6|45894.1|45874.1|0
1740391970000|2025-02-24 10:12:50|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|45896.6|45876.6|0
1740391980000|2025-02-24 10:13:00|45894.1|45874.1|45896.6|45876.6|45896.6|45876.6|45894.1|45874.1|1
1740391990000|2025-02-24 10:13:10|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1740392000000|2025-02-24 10:13:20|45891.6|45871.6|45894.1|45874.1|45894.1|45874.1|45891.6|45871.6|4
1740392010000|2025-02-24 10:13:30|45896.6|45876.6|45901.6|45881.6|45901.6|45881.6|45896.6|45876.6|1
1740392020000|2025-02-24 10:13:40|45899.1|45879.1|45899.1|45879.1|45901.6|45881.6|45899.1|45879.1|0
1740392030000|2025-02-24 10:13:50|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|45901.6|45881.6|5
1740392040000|2025-02-24 10:14:00|45899.1|45879.1|45901.6|45881.6|45904.1|45884.1|45899.1|45879.1|13
1740392050000|2025-02-24 10:14:10|45904.1|45884.1|45904.1|45884.1|45904.1|45884.1|45901.6|45881.6|0
1740392060000|2025-02-24 10:14:20|45901.6|45881.6|45904.1|45884.1|45904.1|45884.1|45901.6|45881.6|4
1740392070000|2025-02-24 10:14:30|||||||||6
1740392080000|2025-02-24 10:14:40|||||||||4
1740392100000|2025-02-24 10:15:00|45899.1|45879.1|45896.6|45876.6|45901.6|45881.6|45896.6|45876.6|4
1740392110000|2025-02-24 10:15:10|||||||||1
1740392120000|2025-02-24 10:15:20|45894.1|45874.1|45889.1|45869.1|45894.1|45874.1|45886.6|45866.6|2
1740392130000|2025-02-24 10:15:30|45886.6|45866.6|45889.1|45869.1|45889.1|45869.1|45886.6|45866.6|0
1740392140000|2025-02-24 10:15:40|45884.1|45864.1|45884.1|45864.1|45886.6|45866.6|45884.1|45864.1|6
1740392150000|2025-02-24 10:15:50|45876.6|45856.6|45874.1|45854.1|45876.6|45856.6|45871.7|45851.7|1
1740392160000|2025-02-24 10:16:00|||||||||2
1740392170000|2025-02-24 10:16:10|45876.6|45856.6|45879.1|45859.1|45879.1|45859.1|45876.6|45856.6|3
1740392200000|2025-02-24 10:16:40|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|2
1740392210000|2025-02-24 10:16:50|45884.1|45864.1|45881.6|45861.6|45884.1|45864.1|45881.6|45861.6|0
1740392220000|2025-02-24 10:17:00|45884.1|45864.1|45879.1|45859.1|45884.1|45864.1|45879.1|45859.1|1
1740392230000|2025-02-24 10:17:10|45881.6|45861.6|45876.6|45856.6|45881.6|45861.6|45876.6|45856.6|0
1740392240000|2025-02-24 10:17:20|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45876.6|45856.6|0
1740392250000|2025-02-24 10:17:30|45876.6|45856.6|45879.1|45859.1|45879.1|45859.1|45876.6|45856.6|1
1740392260000|2025-02-24 10:17:40|45876.6|45856.6|45879.1|45859.1|45879.1|45859.1|45876.6|45856.6|1
1740392270000|2025-02-24 10:17:50|45886.6|45866.6|45894.1|45874.1|45894.1|45874.1|45886.6|45866.6|16
1740392280000|2025-02-24 10:18:00|45899.1|45879.1|45899.1|45879.1|45901.6|45881.6|45899.1|45879.1|0
1740392290000|2025-02-24 10:18:10|45894.1|45874.1|45886.6|45866.6|45894.1|45874.1|45886.6|45866.6|6
1740392300000|2025-02-24 10:18:20|45881.6|45861.6|45879.1|45859.1|45881.6|45861.6|45879.1|45859.1|0
1740392310000|2025-02-24 10:18:30|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|1
1740392340000|2025-02-24 10:19:00|45884.1|45864.1|45879.1|45859.1|45884.1|45864.1|45879.1|45859.1|1
1740392350000|2025-02-24 10:19:10|||||||||3
1740392360000|2025-02-24 10:19:20|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|45881.6|45861.6|1
1740392370000|2025-02-24 10:19:30|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|45879.1|45859.1|1
1740392380000|2025-02-24 10:19:40|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|1
1740392390000|2025-02-24 10:19:50|45874.1|45854.1|45874.1|45854.1|45876.7|45856.7|45871.7|45851.7|0
1740392400000|2025-02-24 10:20:00|45871.7|45851.7|45871.7|45851.7|45871.7|45851.7|45871.7|45851.7|3
1740392410000|2025-02-24 10:20:10|45871.6|45851.6|45864.1|45844.1|45871.6|45851.6|45864.1|45844.1|0
1740392420000|2025-02-24 10:20:20|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|45866.6|45846.6|1
1740392430000|2025-02-24 10:20:30|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|0
1740392440000|2025-02-24 10:20:40|45869.2|45849.2|45869.1|45849.1|45871.7|45851.7|45869.1|45849.1|1
1740392450000|2025-02-24 10:20:50|45871.6|45851.6|45871.7|45851.7|45871.7|45851.7|45869.1|45849.1|0
1740392460000|2025-02-24 10:21:00|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|2
1740392470000|2025-02-24 10:21:10|||||||||2
1740392480000|2025-02-24 10:21:20|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|0
1740392490000|2025-02-24 10:21:30|45866.6|45846.6|45861.7|45841.7|45866.6|45846.6|45861.7|45841.7|1
1740392500000|2025-02-24 10:21:40|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|1
1740392510000|2025-02-24 10:21:50|45859.2|45839.2|45859.2|45839.2|45861.6|45841.6|45859.2|45839.2|0
1740392520000|2025-02-24 10:22:00|45856.7|45836.7|45861.6|45841.6|45861.6|45841.6|45856.7|45836.7|1
1740392530000|2025-02-24 10:22:10|45861.7|45841.7|45866.6|45846.6|45866.6|45846.6|45861.7|45841.7|2
1740392540000|2025-02-24 10:22:20|45864.1|45844.1|45866.7|45846.7|45866.7|45846.7|45864.1|45844.1|2
1740392550000|2025-02-24 10:22:30|45864.2|45844.2|45866.7|45846.7|45866.7|45846.7|45864.1|45844.1|1
1740392560000|2025-02-24 10:22:40|45864.1|45844.1|45864.1|45844.1|45866.6|45846.6|45864.1|45844.1|0
1740392570000|2025-02-24 10:22:50|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|0
1740392580000|2025-02-24 10:23:00|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|45864.1|45844.1|0
1740392590000|2025-02-24 10:23:10|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|45861.6|45841.6|0
1740392600000|2025-02-24 10:23:20|45859.1|45839.1|45859.2|45839.2|45861.6|45841.6|45859.1|45839.1|1
1740392610000|2025-02-24 10:23:30|45861.6|45841.6|45861.7|45841.7|45861.7|45841.7|45859.2|45839.2|0
1740392630000|2025-02-24 10:23:50|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|45864.2|45844.2|4
1740392640000|2025-02-24 10:24:00|||||||||3
1740392650000|2025-02-24 10:24:10|45866.6|45846.6|45866.7|45846.7|45866.7|45846.7|45861.7|45841.7|0
1740392670000|2025-02-24 10:24:30|45861.7|45841.7|45861.7|45841.7|45864.2|45844.2|45861.7|45841.7|1
1740392680000|2025-02-24 10:24:40|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|2
1740392690000|2025-02-24 10:24:50|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|0
1740392700000|2025-02-24 10:25:00|45854.2|45834.2|45856.7|45836.7|45856.7|45836.7|45854.2|45834.2|0
1740392720000|2025-02-24 10:25:20|45854.2|45834.2|45856.7|45836.7|45856.7|45836.7|45854.2|45834.2|1
1740392770000|2025-02-24 10:26:10|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|1
1740392780000|2025-02-24 10:26:20|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|4
1740392790000|2025-02-24 10:26:30|45856.6|45836.6|45859.2|45839.2|45859.2|45839.2|45856.6|45836.6|1
1740392800000|2025-02-24 10:26:40|45856.7|45836.7|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|0
1740392820000|2025-02-24 10:27:00|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|1
1740392830000|2025-02-24 10:27:10|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|1
1740392850000|2025-02-24 10:27:30|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|3
1740392860000|2025-02-24 10:27:40|45864.2|45844.2|45861.7|45841.7|45864.2|45844.2|45861.7|45841.7|0
1740392870000|2025-02-24 10:27:50|45859.2|45839.2|45859.2|45839.2|45861.7|45841.7|45859.2|45839.2|0
1740392880000|2025-02-24 10:28:00|45856.7|45836.7|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|2
1740392890000|2025-02-24 10:28:10|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|1
1740392900000|2025-02-24 10:28:20|||||||||1
1740392910000|2025-02-24 10:28:30|45854.2|45834.2|45854.2|45834.2|45856.7|45836.7|45854.2|45834.2|1
1740392920000|2025-02-24 10:28:40|||||||||2
1740392930000|2025-02-24 10:28:50|||||||||1
1740392940000|2025-02-24 10:29:00|45851.7|45831.7|45849.2|45829.2|45851.7|45831.7|45849.2|45829.2|3
1740392950000|2025-02-24 10:29:10|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|5
1740392960000|2025-02-24 10:29:20|45841.7|45821.7|45844.2|45824.2|45844.2|45824.2|45841.7|45821.7|2
1740392970000|2025-02-24 10:29:30|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|0
1740392980000|2025-02-24 10:29:40|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|0
1740392990000|2025-02-24 10:29:50|45836.7|45816.7|45839.2|45819.2|45839.2|45819.2|45836.7|45816.7|0
1740393000000|2025-02-24 10:30:00|45836.7|45816.7|45829.2|45809.2|45836.7|45816.7|45829.2|45809.2|6
1740393010000|2025-02-24 10:30:10|45831.7|45811.7|45829.2|45809.2|45831.7|45811.7|45829.2|45809.2|1
1740393020000|2025-02-24 10:30:20|45831.7|45811.7|45829.2|45809.2|45831.7|45811.7|45829.2|45809.2|9
1740393030000|2025-02-24 10:30:30|45826.7|45806.7|45829.2|45809.2|45829.2|45809.2|45824.2|45804.2|2
1740393040000|2025-02-24 10:30:40|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|45826.7|45806.7|0
1740393050000|2025-02-24 10:30:50|45824.2|45804.2|45824.2|45804.2|45826.7|45806.7|45824.2|45804.2|1
1740393060000|2025-02-24 10:31:00|45821.7|45801.7|45821.7|45801.7|45821.7|45801.7|45821.7|45801.7|1
1740393080000|2025-02-24 10:31:20|45819.2|45799.2|45819.2|45799.2|45819.2|45799.2|45816.7|45796.7|4
1740393090000|2025-02-24 10:31:30|45821.7|45801.7|45824.2|45804.2|45824.2|45804.2|45821.7|45801.7|2
1740393100000|2025-02-24 10:31:40|45826.7|45806.7|45836.7|45816.7|45836.7|45816.7|45826.7|45806.7|8
1740393110000|2025-02-24 10:31:50|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45836.7|45816.7|0
1740393120000|2025-02-24 10:32:00|45836.7|45816.7|45841.7|45821.7|45841.7|45821.7|45836.7|45816.7|0
1740393130000|2025-02-24 10:32:10|||||||||1
1740393150000|2025-02-24 10:32:30|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|3
1740393160000|2025-02-24 10:32:40|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45839.2|45819.2|0
1740393170000|2025-02-24 10:32:50|45844.2|45824.2|45841.7|45821.7|45844.2|45824.2|45841.7|45821.7|0
1740393180000|2025-02-24 10:33:00|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|45841.7|45821.7|6
1740393190000|2025-02-24 10:33:10|45841.7|45821.7|45846.7|45826.7|45846.7|45826.7|45841.7|45821.7|0
1740393200000|2025-02-24 10:33:20|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|45849.2|45829.2|1
1740393210000|2025-02-24 10:33:30|45854.2|45834.2|45851.7|45831.7|45856.7|45836.7|45851.7|45831.7|0
1740393230000|2025-02-24 10:33:50|45854.2|45834.2|45854.2|45834.2|45854.2|45834.2|45854.2|45834.2|0
1740393250000|2025-02-24 10:34:10|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|45851.7|45831.7|1
1740393260000|2025-02-24 10:34:20|45849.3|45829.3|45849.2|45829.2|45849.3|45829.3|45849.2|45829.2|0
1740393280000|2025-02-24 10:34:40|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|45846.7|45826.7|0
1740393290000|2025-02-24 10:34:50|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|45844.2|45824.2|0
1740393300000|2025-02-24 10:35:00|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|2
1740393310000|2025-02-24 10:35:10|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|2
1740393330000|2025-02-24 10:35:30|45839.2|45819.2|45839.2|45819.2|45839.2|45819.2|45836.7|45816.7|1
1740393340000|2025-02-24 10:35:40|45836.7|45816.7|45841.7|45821.7|45841.7|45821.7|45836.7|45816.7|3
1740393350000|2025-02-24 10:35:50|45839.2|45819.2|45834.2|45814.2|45839.2|45819.2|45834.2|45814.2|2
1740393360000|2025-02-24 10:36:00|45836.7|45816.7|45836.7|45816.7|45836.7|45816.7|45834.2|45814.2|0
1740393370000|2025-02-24 10:36:10|45834.2|45814.2|45839.2|45819.2|45839.2|45819.2|45834.2|45814.2|3
1740393380000|2025-02-24 10:36:20|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|0
1740393390000|2025-02-24 10:36:30|45839.3|45819.3|45839.3|45819.3|45841.8|45821.8|45839.3|45819.3|0
1740393400000|2025-02-24 10:36:40|45841.7|45821.7|45844.2|45824.2|45844.2|45824.2|45841.7|45821.7|0
1740393410000|2025-02-24 10:36:50|45844.3|45824.3|45841.8|45821.8|45844.3|45824.3|45841.8|45821.8|0
1740393420000|2025-02-24 10:37:00|45846.7|45826.7|45841.8|45821.8|45846.7|45826.7|45841.7|45821.7|1
1740393430000|2025-02-24 10:37:10|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|0
1740393440000|2025-02-24 10:37:20|45841.8|45821.8|45841.8|45821.8|45841.8|45821.8|45839.2|45819.2|1
1740393450000|2025-02-24 10:37:30|45839.2|45819.2|45841.7|45821.7|45841.8|45821.8|45836.8|45816.8|0
1740393460000|2025-02-24 10:37:40|45839.2|45819.2|45839.2|45819.2|45841.8|45821.8|45836.8|45816.8|0
1740393470000|2025-02-24 10:37:50|45836.8|45816.8|45834.2|45814.2|45836.8|45816.8|45834.2|45814.2|0
1740393480000|2025-02-24 10:38:00|45831.8|45811.8|45829.3|45809.3|45831.8|45811.8|45829.3|45809.3|0
1740393500000|2025-02-24 10:38:20|45829.2|45809.2|45826.8|45806.8|45829.2|45809.2|45826.8|45806.8|2
1740393510000|2025-02-24 10:38:30|45829.2|45809.2|45826.7|45806.7|45829.2|45809.2|45826.7|45806.7|1
1740393520000|2025-02-24 10:38:40|45826.8|45806.8|45826.8|45806.8|45829.2|45809.2|45826.8|45806.8|0
1740393530000|2025-02-24 10:38:50|45829.2|45809.2|45826.8|45806.8|45829.2|45809.2|45826.8|45806.8|0
1740393540000|2025-02-24 10:39:00|45829.2|45809.2|45831.7|45811.7|45831.7|45811.7|45829.2|45809.2|1
1740393550000|2025-02-24 10:39:10|45829.2|45809.2|45829.2|45809.2|45829.2|45809.2|45829.2|45809.2|0
1740393560000|2025-02-24 10:39:20|45829.3|45809.3|45831.7|45811.7|45831.7|45811.7|45829.2|45809.2|0
1740393570000|2025-02-24 10:39:30|45834.2|45814.2|45831.7|45811.7|45834.2|45814.2|45831.7|45811.7|1
1740393590000|2025-02-24 10:39:50|45834.2|45814.2|45831.8|45811.8|45834.2|45814.2|45829.2|45809.2|0
1740393610000|2025-02-24 10:40:10|45829.2|45809.2|45831.7|45811.7|45831.7|45811.7|45826.8|45806.8|1
1740393620000|2025-02-24 10:40:20|45831.8|45811.8|45826.8|45806.8|45831.8|45811.8|45826.8|45806.8|0
1740393630000|2025-02-24 10:40:30|45824.3|45804.3|45826.8|45806.8|45826.8|45806.8|45824.3|45804.3|0
1740393640000|2025-02-24 10:40:40|45829.3|45809.3|45829.3|45809.3|45829.3|45809.3|45829.3|45809.3|1
1740393650000|2025-02-24 10:40:50|45831.8|45811.8|45826.8|45806.8|45831.8|45811.8|45826.8|45806.8|0
1740393660000|2025-02-24 10:41:00|45829.3|45809.3|45829.3|45809.3|45829.3|45809.3|45829.3|45809.3|0
1740393680000|2025-02-24 10:41:20|45826.8|45806.8|45829.2|45809.2|45829.2|45809.2|45826.7|45806.7|4
1740393690000|2025-02-24 10:41:30|||||||||1
1740393700000|2025-02-24 10:41:40|45829.3|45809.3|45831.7|45811.7|45831.8|45811.8|45829.3|45809.3|0
1740393720000|2025-02-24 10:42:00|45831.8|45811.8|45826.8|45806.8|45831.8|45811.8|45826.8|45806.8|3
1740393730000|2025-02-24 10:42:10|45824.3|45804.3|45821.8|45801.8|45824.3|45804.3|45819.3|45799.3|1
1740393740000|2025-02-24 10:42:20|45821.7|45801.7|45819.3|45799.3|45821.7|45801.7|45819.3|45799.3|4
1740393750000|2025-02-24 10:42:30|45816.8|45796.8|45819.2|45799.2|45819.3|45799.3|45816.8|45796.8|4
1740393760000|2025-02-24 10:42:40|45819.3|45799.3|45821.8|45801.8|45821.8|45801.8|45816.8|45796.8|2
1740393770000|2025-02-24 10:42:50|45824.2|45804.2|45819.3|45799.3|45824.3|45804.3|45816.8|45796.8|2
1740393780000|2025-02-24 10:43:00|45816.8|45796.8|45809.3|45789.3|45816.8|45796.8|45809.3|45789.3|3
1740393790000|2025-02-24 10:43:10|45811.8|45791.8|45811.8|45791.8|45814.3|45794.3|45811.8|45791.8|2
1740393800000|2025-02-24 10:43:20|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|0
1740393810000|2025-02-24 10:43:30|45819.2|45799.2|45821.7|45801.7|45821.7|45801.7|45819.2|45799.2|4
1740393820000|2025-02-24 10:43:40|45819.2|45799.2|45819.2|45799.2|45821.7|45801.7|45819.2|45799.2|0
1740393830000|2025-02-24 10:43:50|45821.7|45801.7|45819.2|45799.2|45821.7|45801.7|45819.2|45799.2|1
1740393840000|2025-02-24 10:44:00|45816.7|45796.7|45816.7|45796.7|45821.7|45801.7|45816.7|45796.7|0
1740393850000|2025-02-24 10:44:10|45814.3|45794.3|45816.7|45796.7|45816.7|45796.7|45814.3|45794.3|0
1740393860000|2025-02-24 10:44:20|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|0
1740393870000|2025-02-24 10:44:30|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|45814.3|45794.3|4
1740393880000|2025-02-24 10:44:40|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|45816.8|45796.8|1
1740393890000|2025-02-24 10:44:50|45816.7|45796.7|45816.8|45796.8|45819.2|45799.2|45816.7|45796.7|0
1740393910000|2025-02-24 10:45:10|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|45816.7|45796.7|2
1740393920000|2025-02-24 10:45:20|45811.7|45791.7|45806.7|45786.7|45811.7|45791.7|45804.2|45784.2|0
1740393930000|2025-02-24 10:45:30|45804.2|45784.2|45806.8|45786.8|45811.7|45791.7|45804.2|45784.2|0
1740393940000|2025-02-24 10:45:40|45806.7|45786.7|45804.2|45784.2|45806.7|45786.7|45804.2|45784.2|1
1740393950000|2025-02-24 10:45:50|45801.7|45781.7|45799.3|45779.3|45801.7|45781.7|45799.3|45779.3|0
1740393960000|2025-02-24 10:46:00|45799.2|45779.2|45796.7|45776.7|45799.2|45779.2|45796.7|45776.7|4
1740393970000|2025-02-24 10:46:10|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|45799.2|45779.2|1
1740393980000|2025-02-24 10:46:20|45801.7|45781.7|45801.7|45781.7|45801.7|45781.7|45801.7|45781.7|3
1740393990000|2025-02-24 10:46:30|45799.3|45779.3|45801.7|45781.7|45801.7|45781.7|45799.2|45779.2|1
1740394000000|2025-02-24 10:46:40|45801.8|45781.8|45806.7|45786.7|45806.7|45786.7|45801.8|45781.8|5
1740394010000|2025-02-24 10:46:50|45804.2|45784.2|45801.7|45781.7|45804.2|45784.2|45801.7|45781.7|0
1740394030000|2025-02-24 10:47:10|45804.2|45784.2|45801.7|45781.7|45806.7|45786.7|45801.7|45781.7|1
1740394040000|2025-02-24 10:47:20|45804.2|45784.2|45799.2|45779.2|45804.2|45784.2|45799.2|45779.2|8
1740394050000|2025-02-24 10:47:30|||||||||1
1740394060000|2025-02-24 10:47:40|45796.7|45776.7|45791.7|45771.7|45796.7|45776.7|45791.7|45771.7|0
1740394090000|2025-02-24 10:48:10|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|0
1740394100000|2025-02-24 10:48:20|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|1
1740394110000|2025-02-24 10:48:30|45786.8|45766.8|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|1
1740394120000|2025-02-24 10:48:40|45789.2|45769.2|45784.2|45764.2|45789.2|45769.2|45784.2|45764.2|7
1740394130000|2025-02-24 10:48:50|45786.7|45766.7|45784.3|45764.3|45786.7|45766.7|45784.3|45764.3|3
1740394140000|2025-02-24 10:49:00|45781.8|45761.8|45779.2|45759.2|45784.3|45764.3|45779.2|45759.2|2
1740394150000|2025-02-24 10:49:10|||||||||2
1740394160000|2025-02-24 10:49:20|45779.3|45759.3|45774.3|45754.3|45779.3|45759.3|45774.3|45754.3|5
1740394170000|2025-02-24 10:49:30|45774.2|45754.2|45769.2|45749.2|45774.3|45754.3|45769.2|45749.2|48
1740394180000|2025-02-24 10:49:40|45771.8|45751.8|45779.2|45759.2|45779.2|45759.2|45769.3|45749.3|29
1740394190000|2025-02-24 10:49:50|45779.3|45759.3|45801.8|45781.8|45801.8|45781.8|45779.3|45759.3|7
1740394200000|2025-02-24 10:50:00|45804.3|45784.3|45811.8|45791.8|45811.8|45791.8|45804.3|45784.3|14
1740394210000|2025-02-24 10:50:10|45806.8|45786.8|45794.3|45774.3|45806.8|45786.8|45794.3|45774.3|3
1740394220000|2025-02-24 10:50:20|45791.8|45771.8|45791.8|45771.8|45796.8|45776.8|45791.8|45771.8|3
1740394230000|2025-02-24 10:50:30|45794.2|45774.2|45794.3|45774.3|45796.7|45776.7|45791.8|45771.8|0
1740394240000|2025-02-24 10:50:40|45791.8|45771.8|45789.3|45769.3|45794.3|45774.3|45789.3|45769.3|1
1740394250000|2025-02-24 10:50:50|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|45789.3|45769.3|0
1740394260000|2025-02-24 10:51:00|45794.3|45774.3|45789.3|45769.3|45794.3|45774.3|45789.3|45769.3|0
1740394270000|2025-02-24 10:51:10|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45786.8|45766.8|2
1740394280000|2025-02-24 10:51:20|45791.8|45771.8|45789.3|45769.3|45791.8|45771.8|45789.3|45769.3|1
1740394290000|2025-02-24 10:51:30|45791.8|45771.8|45791.8|45771.8|45794.3|45774.3|45791.8|45771.8|4
1740394300000|2025-02-24 10:51:40|45794.3|45774.3|45794.3|45774.3|45794.3|45774.3|45794.3|45774.3|0
1740394310000|2025-02-24 10:51:50|45789.3|45769.3|45791.8|45771.8|45791.8|45771.8|45789.3|45769.3|1
1740394320000|2025-02-24 10:52:00|45789.3|45769.3|45789.3|45769.3|45791.8|45771.8|45789.3|45769.3|1
1740394330000|2025-02-24 10:52:10|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|0
1740394350000|2025-02-24 10:52:30|45784.3|45764.3|45781.8|45761.8|45786.8|45766.8|45781.8|45761.8|3
1740394360000|2025-02-24 10:52:40|45784.3|45764.3|45786.8|45766.8|45786.8|45766.8|45781.8|45761.8|1
1740394370000|2025-02-24 10:52:50|45789.3|45769.3|45791.8|45771.8|45791.8|45771.8|45786.8|45766.8|2
1740394380000|2025-02-24 10:53:00|45794.3|45774.3|45789.3|45769.3|45794.3|45774.3|45789.3|45769.3|0
1740394390000|2025-02-24 10:53:10|45786.8|45766.8|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|0
1740394410000|2025-02-24 10:53:30|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45786.8|45766.8|3
1740394420000|2025-02-24 10:53:40|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45786.8|45766.8|0
1740394430000|2025-02-24 10:53:50|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|0
1740394440000|2025-02-24 10:54:00|||||||||1
1740394480000|2025-02-24 10:54:40|45796.8|45776.8|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|1
1740394500000|2025-02-24 10:55:00|45799.3|45779.3|45794.3|45774.3|45799.3|45779.3|45794.3|45774.3|3
1740394510000|2025-02-24 10:55:10|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|1
1740394520000|2025-02-24 10:55:20|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|0
1740394530000|2025-02-24 10:55:30|45791.8|45771.8|45789.3|45769.3|45791.8|45771.8|45789.3|45769.3|2
1740394540000|2025-02-24 10:55:40|45791.8|45771.8|45794.3|45774.3|45794.3|45774.3|45791.8|45771.8|0
1740394550000|2025-02-24 10:55:50|45799.3|45779.3|45801.8|45781.8|45804.3|45784.3|45799.3|45779.3|4
1740394560000|2025-02-24 10:56:00|45804.3|45784.3|45801.8|45781.8|45804.3|45784.3|45801.8|45781.8|1
1740394570000|2025-02-24 10:56:10|45804.3|45784.3|45804.3|45784.3|45804.3|45784.3|45804.3|45784.3|0
1740394580000|2025-02-24 10:56:20|45806.8|45786.8|45806.8|45786.8|45806.8|45786.8|45806.8|45786.8|0
1740394590000|2025-02-24 10:56:30|45804.3|45784.3|45799.3|45779.3|45804.3|45784.3|45799.3|45779.3|1
1740394600000|2025-02-24 10:56:40|45796.8|45776.8|45794.3|45774.3|45796.8|45776.8|45791.8|45771.8|0
1740394610000|2025-02-24 10:56:50|45796.8|45776.8|45794.3|45774.3|45796.8|45776.8|45794.3|45774.3|0
1740394620000|2025-02-24 10:57:00|45791.8|45771.8|45789.3|45769.3|45791.8|45771.8|45789.3|45769.3|1
1740394630000|2025-02-24 10:57:10|45786.8|45766.8|45794.3|45774.3|45794.3|45774.3|45786.8|45766.8|2
1740394640000|2025-02-24 10:57:20|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|45794.3|45774.3|1
1740394650000|2025-02-24 10:57:30|45794.3|45774.3|45796.8|45776.8|45799.3|45779.3|45794.3|45774.3|0
1740394660000|2025-02-24 10:57:40|45799.3|45779.3|45804.3|45784.3|45804.3|45784.3|45799.3|45779.3|2
1740394670000|2025-02-24 10:57:50|45801.8|45781.8|45804.3|45784.3|45804.3|45784.3|45799.3|45779.3|6
1740394680000|2025-02-24 10:58:00|45801.8|45781.8|45796.8|45776.8|45801.8|45781.8|45796.8|45776.8|2
1740394700000|2025-02-24 10:58:20|45799.3|45779.3|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|0
1740394710000|2025-02-24 10:58:30|||||||||2
1740394720000|2025-02-24 10:58:40|45794.3|45774.3|45794.3|45774.3|45796.8|45776.8|45794.3|45774.3|1
1740394730000|2025-02-24 10:58:50|45791.8|45771.8|45789.3|45769.3|45791.8|45771.8|45789.3|45769.3|0
1740394740000|2025-02-24 10:59:00|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|1
1740394750000|2025-02-24 10:59:10|45791.8|45771.8|45799.3|45779.3|45801.8|45781.8|45791.8|45771.8|2
1740394760000|2025-02-24 10:59:20|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|1
1740394770000|2025-02-24 10:59:30|45794.3|45774.3|45794.3|45774.3|45796.8|45776.8|45794.3|45774.3|0
1740394790000|2025-02-24 10:59:50|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|2
1740394800000|2025-02-24 11:00:00|45799.3|45779.3|45791.8|45771.8|45799.3|45779.3|45781.8|45761.8|9
1740394810000|2025-02-24 11:00:10|45789.3|45769.3|45779.3|45759.3|45789.3|45769.3|45776.8|45756.8|2
1740394820000|2025-02-24 11:00:20|45781.8|45761.8|45784.3|45764.3|45784.3|45764.3|45781.8|45761.8|2
1740394830000|2025-02-24 11:00:30|45781.8|45761.8|45786.8|45766.8|45786.8|45766.8|45781.8|45761.8|0
1740394840000|2025-02-24 11:00:40|45789.3|45769.3|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|0
1740394850000|2025-02-24 11:00:50|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|1
1740394860000|2025-02-24 11:01:00|45786.8|45766.8|45784.3|45764.3|45786.8|45766.8|45784.3|45764.3|1
1740394870000|2025-02-24 11:01:10|45781.8|45761.8|45781.8|45761.8|45781.8|45761.8|45781.8|45761.8|0
1740394880000|2025-02-24 11:01:20|||||||||3
1740394890000|2025-02-24 11:01:30|45784.3|45764.3|45784.3|45764.3|45784.3|45764.3|45784.3|45764.3|2
1740394900000|2025-02-24 11:01:40|45781.8|45761.8|45786.8|45766.8|45789.3|45769.3|45781.8|45761.8|39
1740394910000|2025-02-24 11:01:50|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|1
1740394920000|2025-02-24 11:02:00|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|45786.8|45766.8|1
1740394930000|2025-02-24 11:02:10|45784.3|45764.3|45784.3|45764.3|45786.8|45766.8|45784.3|45764.3|0
1740394940000|2025-02-24 11:02:20|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45784.3|45764.3|0
1740394970000|2025-02-24 11:02:50|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45784.3|45764.3|4
1740394980000|2025-02-24 11:03:00|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|45791.8|45771.8|1
1740394990000|2025-02-24 11:03:10|45789.3|45769.3|45791.8|45771.8|45791.8|45771.8|45789.3|45769.3|0
1740395000000|2025-02-24 11:03:20|45789.3|45769.3|45791.8|45771.8|45791.8|45771.8|45789.3|45769.3|0
1740395010000|2025-02-24 11:03:30|45789.3|45769.3|45791.8|45771.8|45791.8|45771.8|45789.3|45769.3|2
1740395020000|2025-02-24 11:03:40|||||||||1
1740395030000|2025-02-24 11:03:50|45789.3|45769.3|45786.8|45766.8|45789.3|45769.3|45786.8|45766.8|3
1740395040000|2025-02-24 11:04:00|45789.3|45769.3|45796.8|45776.8|45796.8|45776.8|45786.8|45766.8|8
1740395060000|2025-02-24 11:04:20|||||||||1
1740395070000|2025-02-24 11:04:30|45799.3|45779.3|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|1
1740395080000|2025-02-24 11:04:40|45799.3|45779.3|45799.3|45779.3|45799.3|45779.3|45796.8|45776.8|0
1740395090000|2025-02-24 11:04:50|45796.8|45776.8|45796.8|45776.8|45796.8|45776.8|45794.3|45774.3|2
1740395100000|2025-02-24 11:05:00|45799.4|45779.4|45811.8|45791.8|45811.8|45791.8|45799.4|45779.4|3
1740395110000|2025-02-24 11:05:10|45809.3|45789.3|45809.3|45789.3|45809.3|45789.3|45809.3|45789.3|2
1740395120000|2025-02-24 11:05:20|45811.8|45791.8|45811.8|45791.8|45811.8|45791.8|45811.8|45791.8|0
1740395140000|2025-02-24 11:05:40|45809.3|45789.3|45811.8|45791.8|45811.8|45791.8|45809.3|45789.3|0
1740395150000|2025-02-24 11:05:50|45809.3|45789.3|45809.3|45789.3|45811.8|45791.8|45809.3|45789.3|4
1740395160000|2025-02-24 11:06:00|45811.8|45791.8|45814.3|45794.3|45816.8|45796.8|45811.8|45791.8|0
1740395170000|2025-02-24 11:06:10|45811.8|45791.8|45811.8|45791.8|45814.3|45794.3|45811.8|45791.8|1
1740395180000|2025-02-24 11:06:20|45814.3|45794.3|45811.8|45791.8|45816.8|45796.8|45811.8|45791.8|0
1740395190000|2025-02-24 11:06:30|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|0
1740395200000|2025-02-24 11:06:40|45824.3|45804.3|45824.3|45804.3|45824.3|45804.3|45824.3|45804.3|2
1740395210000|2025-02-24 11:06:50|45826.8|45806.8|45816.8|45796.8|45826.8|45806.8|45816.8|45796.8|4
1740395220000|2025-02-24 11:07:00|45814.3|45794.3|45814.4|45794.4|45814.4|45794.4|45811.8|45791.8|6
1740395230000|2025-02-24 11:07:10|45816.8|45796.8|45816.8|45796.8|45819.3|45799.3|45816.8|45796.8|1
1740395240000|2025-02-24 11:07:20|45819.3|45799.3|45816.8|45796.8|45819.3|45799.3|45816.8|45796.8|0
1740395250000|2025-02-24 11:07:30|45814.3|45794.3|45814.3|45794.3|45814.3|45794.3|45811.8|45791.8|1
1740395260000|2025-02-24 11:07:40|45819.3|45799.3|45819.3|45799.3|45821.8|45801.8|45819.3|45799.3|15
1740395270000|2025-02-24 11:07:50|45816.8|45796.8|45814.3|45794.3|45816.8|45796.8|45814.3|45794.3|1
1740395280000|2025-02-24 11:08:00|45811.8|45791.8|45811.8|45791.8|45811.8|45791.8|45811.8|45791.8|1
1740395290000|2025-02-24 11:08:10|45809.3|45789.3|45809.3|45789.3|45809.3|45789.3|45809.3|45789.3|0
1740395310000|2025-02-24 11:08:30|||||||||1
1740395320000|2025-02-24 11:08:40|45806.8|45786.8|45806.8|45786.8|45806.8|45786.8|45806.8|45786.8|0
1740395330000|2025-02-24 11:08:50|45804.3|45784.3|45804.3|45784.3|45806.8|45786.8|45801.8|45781.8|5
1740395340000|2025-02-24 11:09:00|45806.8|45786.8|45804.3|45784.3|45806.8|45786.8|45804.3|45784.3|2
1740395350000|2025-02-24 11:09:10|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|1
1740395360000|2025-02-24 11:09:20|45799.4|45779.4|45799.3|45779.3|45799.4|45779.4|45799.3|45779.3|1
1740395370000|2025-02-24 11:09:30|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|45801.8|45781.8|1
1740395380000|2025-02-24 11:09:40|45799.3|45779.3|45799.3|45779.3|45799.3|45779.3|45799.3|45779.3|1
1740395400000|2025-02-24 11:10:00|45796.9|45776.9|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|0
1740395420000|2025-02-24 11:10:20|45794.3|45774.3|45796.8|45776.8|45796.8|45776.8|45794.3|45774.3|1
1740395430000|2025-02-24 11:10:30|45799.3|45779.3|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|0
1740395440000|2025-02-24 11:10:40|45799.3|45779.3|45796.8|45776.8|45799.3|45779.3|45796.8|45776.8|0
1740395450000|2025-02-24 11:10:50|45794.3|45774.3|45796.8|45776.8|45796.8|45776.8|45794.3|45774.3|1
1740395460000|2025-02-24 11:11:00|45799.3|45779.3|45801.9|45781.9|45801.9|45781.9|45799.3|45779.3|7
1740395470000|2025-02-24 11:11:10|45806.9|45786.9|45816.9|45796.9|45816.9|45796.9|45806.9|45786.9|0
1740395480000|2025-02-24 11:11:20|45814.4|45794.4|45811.9|45791.9|45816.8|45796.8|45809.4|45789.4|0
1740395490000|2025-02-24 11:11:30|45811.8|45791.8|45809.4|45789.4|45811.8|45791.8|45809.3|45789.3|1
1740395500000|2025-02-24 11:11:40|45809.3|45789.3|45809.3|45789.3|45809.4|45789.4|45809.3|45789.3|0
1740395510000|2025-02-24 11:11:50|45809.4|45789.4|45811.9|45791.9|45811.9|45791.9|45809.3|45789.3|3
1740395520000|2025-02-24 11:12:00|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45814.4|45794.4|10
1740395530000|2025-02-24 11:12:10|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|2
1740395540000|2025-02-24 11:12:20|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|2
1740395550000|2025-02-24 11:12:30|45814.4|45794.4|45809.4|45789.4|45814.4|45794.4|45809.4|45789.4|0
1740395560000|2025-02-24 11:12:40|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|2
1740395570000|2025-02-24 11:12:50|45809.4|45789.4|45806.9|45786.9|45809.4|45789.4|45806.9|45786.9|0
1740395580000|2025-02-24 11:13:00|45809.4|45789.4|45806.9|45786.9|45809.4|45789.4|45806.9|45786.9|0
1740395590000|2025-02-24 11:13:10|45804.4|45784.4|45796.9|45776.9|45806.9|45786.9|45796.9|45776.9|4
1740395600000|2025-02-24 11:13:20|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|3
1740395620000|2025-02-24 11:13:40|45804.4|45784.4|45804.4|45784.4|45804.4|45784.4|45801.9|45781.9|0
1740395630000|2025-02-24 11:13:50|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|0
1740395640000|2025-02-24 11:14:00|45804.4|45784.4|45801.9|45781.9|45804.4|45784.4|45801.9|45781.9|1
1740395650000|2025-02-24 11:14:10|45799.4|45779.4|45801.9|45781.9|45801.9|45781.9|45799.4|45779.4|0
1740395660000|2025-02-24 11:14:20|45799.4|45779.4|45801.9|45781.9|45801.9|45781.9|45799.4|45779.4|0
1740395670000|2025-02-24 11:14:30|45799.4|45779.4|45796.9|45776.9|45799.4|45779.4|45796.9|45776.9|0
1740395680000|2025-02-24 11:14:40|45794.4|45774.4|45794.4|45774.4|45794.4|45774.4|45794.4|45774.4|1
1740395690000|2025-02-24 11:14:50|45791.9|45771.9|45791.9|45771.9|45791.9|45771.9|45791.9|45771.9|4
1740395700000|2025-02-24 11:15:00|45794.4|45774.4|45794.4|45774.4|45794.4|45774.4|45791.9|45771.9|0
1740395710000|2025-02-24 11:15:10|45791.9|45771.9|45794.4|45774.4|45794.4|45774.4|45791.9|45771.9|1
1740395720000|2025-02-24 11:15:20|45796.9|45776.9|45804.4|45784.4|45804.4|45784.4|45796.9|45776.9|2
1740395730000|2025-02-24 11:15:30|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|0
1740395740000|2025-02-24 11:15:40|45804.4|45784.4|45814.4|45794.4|45814.4|45794.4|45804.4|45784.4|14
1740395760000|2025-02-24 11:16:00|45811.9|45791.9|45811.9|45791.9|45811.9|45791.9|45811.9|45791.9|4
1740395770000|2025-02-24 11:16:10|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|0
1740395790000|2025-02-24 11:16:30|45811.9|45791.9|45809.4|45789.4|45811.9|45791.9|45809.4|45789.4|0
1740395800000|2025-02-24 11:16:40|45806.9|45786.9|45806.9|45786.9|45806.9|45786.9|45804.4|45784.4|0
1740395810000|2025-02-24 11:16:50|45804.4|45784.4|45806.9|45786.9|45806.9|45786.9|45804.4|45784.4|1
1740395840000|2025-02-24 11:17:20|45804.4|45784.4|45804.4|45784.4|45806.9|45786.9|45804.4|45784.4|3
1740395860000|2025-02-24 11:17:40|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|45801.9|45781.9|0
1740395870000|2025-02-24 11:17:50|45804.4|45784.4|45801.9|45781.9|45804.4|45784.4|45801.9|45781.9|0
1740395880000|2025-02-24 11:18:00|45806.9|45786.9|45809.4|45789.4|45809.4|45789.4|45806.9|45786.9|0
1740395890000|2025-02-24 11:18:10|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|2
1740395900000|2025-02-24 11:18:20|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45814.4|45794.4|11
1740395910000|2025-02-24 11:18:30|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|0
1740395920000|2025-02-24 11:18:40|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|0
1740395930000|2025-02-24 11:18:50|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|0
1740395940000|2025-02-24 11:19:00|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|0
1740395950000|2025-02-24 11:19:10|45819.4|45799.4|45816.9|45796.9|45819.4|45799.4|45816.9|45796.9|1
1740395960000|2025-02-24 11:19:20|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45816.9|45796.9|1
1740395970000|2025-02-24 11:19:30|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|1
1740395980000|2025-02-24 11:19:40|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|1
1740395990000|2025-02-24 11:19:50|45826.9|45806.9|45826.9|45806.9|45826.9|45806.9|45826.9|45806.9|0
1740396000000|2025-02-24 11:20:00|45824.4|45804.4|45816.9|45796.9|45824.4|45804.4|45816.9|45796.9|3
1740396010000|2025-02-24 11:20:10|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|2
1740396020000|2025-02-24 11:20:20|45811.9|45791.9|45811.9|45791.9|45811.9|45791.9|45809.4|45789.4|4
1740396030000|2025-02-24 11:20:30|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|1
1740396040000|2025-02-24 11:20:40|45811.9|45791.9|45811.9|45791.9|45811.9|45791.9|45809.4|45789.4|1
1740396050000|2025-02-24 11:20:50|45809.4|45789.4|45811.9|45791.9|45814.4|45794.4|45809.4|45789.4|3
1740396080000|2025-02-24 11:21:20|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|45806.9|45786.9|2
1740396110000|2025-02-24 11:21:50|45811.9|45791.9|45811.9|45791.9|45814.4|45794.4|45811.9|45791.9|0
1740396120000|2025-02-24 11:22:00|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45811.9|45791.9|1
1740396130000|2025-02-24 11:22:10|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|0
1740396150000|2025-02-24 11:22:30|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|0
1740396160000|2025-02-24 11:22:40|45821.9|45801.9|45819.4|45799.4|45824.4|45804.4|45816.9|45796.9|1
1740396170000|2025-02-24 11:22:50|45816.9|45796.9|45814.4|45794.4|45819.4|45799.4|45811.9|45791.9|0
1740396180000|2025-02-24 11:23:00|||||||||1
1740396190000|2025-02-24 11:23:10|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|0
1740396210000|2025-02-24 11:23:30|45819.4|45799.4|45816.9|45796.9|45819.4|45799.4|45816.9|45796.9|0
1740396220000|2025-02-24 11:23:40|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|3
1740396230000|2025-02-24 11:23:50|45821.9|45801.9|45824.4|45804.4|45824.4|45804.4|45821.9|45801.9|0
1740396240000|2025-02-24 11:24:00|45829.4|45809.4|45826.9|45806.9|45829.4|45809.4|45826.9|45806.9|2
1740396250000|2025-02-24 11:24:10|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|45824.4|45804.4|3
1740396260000|2025-02-24 11:24:20|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|5
1740396270000|2025-02-24 11:24:30|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|45819.4|45799.4|2
1740396280000|2025-02-24 11:24:40|45816.9|45796.9|45816.9|45796.9|45816.9|45796.9|45814.4|45794.4|2
1740396290000|2025-02-24 11:24:50|45814.4|45794.4|45819.4|45799.4|45819.4|45799.4|45814.4|45794.4|1
1740396300000|2025-02-24 11:25:00|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|45821.9|45801.9|1
1740396320000|2025-02-24 11:25:20|45824.4|45804.4|45826.9|45806.9|45826.9|45806.9|45821.9|45801.9|2
1740396330000|2025-02-24 11:25:30|45829.4|45809.4|45831.9|45811.9|45831.9|45811.9|45829.4|45809.4|7
1740396340000|2025-02-24 11:25:40|45834.4|45814.4|45836.9|45816.9|45836.9|45816.9|45834.4|45814.4|3
1740396350000|2025-02-24 11:25:50|||||||||1
1740396360000|2025-02-24 11:26:00|45834.4|45814.4|45831.9|45811.9|45834.4|45814.4|45831.9|45811.9|3
1740396380000|2025-02-24 11:26:20|45829.4|45809.4|45831.9|45811.9|45831.9|45811.9|45829.4|45809.4|0
1740396400000|2025-02-24 11:26:40|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|45831.9|45811.9|1
1740396410000|2025-02-24 11:26:50|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|0
1740396420000|2025-02-24 11:27:00|45834.4|45814.4|45836.9|45816.9|45836.9|45816.9|45834.4|45814.4|0
1740396430000|2025-02-24 11:27:10|||||||||1
1740396440000|2025-02-24 11:27:20|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|45834.4|45814.4|0
1740396450000|2025-02-24 11:27:30|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|45829.4|45809.4|2
1740396470000|2025-02-24 11:27:50|45831.9|45811.9|45829.4|45809.4|45831.9|45811.9|45829.4|45809.4|0
1740396480000|2025-02-24 11:28:00|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|45826.9|45806.9|2
1740396490000|2025-02-24 11:28:10|45826.9|45806.9|45816.9|45796.9|45826.9|45806.9|45816.9|45796.9|1
1740396500000|2025-02-24 11:28:20|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|45814.4|45794.4|0
1740396520000|2025-02-24 11:28:40|45816.9|45796.9|45811.9|45791.9|45816.9|45796.9|45811.9|45791.9|0
1740396530000|2025-02-24 11:28:50|45814.4|45794.4|45811.9|45791.9|45814.4|45794.4|45811.9|45791.9|0
1740396540000|2025-02-24 11:29:00|45814.4|45794.4|45811.9|45791.9|45816.9|45796.9|45811.9|45791.9|4
1740396550000|2025-02-24 11:29:10|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|45809.4|45789.4|0
1740396560000|2025-02-24 11:29:20|45806.9|45786.9|45804.4|45784.4|45806.9|45786.9|45804.4|45784.4|1
1740396570000|2025-02-24 11:29:30|45801.9|45781.9|45804.4|45784.4|45804.4|45784.4|45801.9|45781.9|2
1740396600000|2025-02-24 11:30:00|45799.4|45779.4|45801.9|45781.9|45801.9|45781.9|45799.4|45779.4|1
1740396610000|2025-02-24 11:30:10|45799.4|45779.4|45801.9|45781.9|45801.9|45781.9|45799.4|45779.4|2
1740396620000|2025-02-24 11:30:20|45799.4|45779.4|45799.4|45779.4|45801.9|45781.9|45799.4|45779.4|0
1740396630000|2025-02-24 11:30:30|45796.9|45776.9|45796.9|45776.9|45796.9|45776.9|45796.9|45776.9|0
1740396640000|2025-02-24 11:30:40|45794.4|45774.4|45789.4|45769.4|45794.4|45774.4|45789.4|45769.4|3
1740396650000|2025-02-24 11:30:50|45787|45767|45786.9|45766.9|45787|45767|45786.9|45766.9|1
1740396660000|2025-02-24 11:31:00|45789.4|45769.4|45771.9|45751.9|45789.4|45769.4|45771.9|45751.9|4
1740396670000|2025-02-24 11:31:10|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|1
1740396680000|2025-02-24 11:31:20|45771.9|45751.9|45771.9|45751.9|45771.9|45751.9|45769.4|45749.4|1
1740396700000|2025-02-24 11:31:40|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|3
1740396710000|2025-02-24 11:31:50|45771.9|45751.9|45774.4|45754.4|45776.9|45756.9|45771.9|45751.9|1
1740396720000|2025-02-24 11:32:00|45771.9|45751.9|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|2
1740396730000|2025-02-24 11:32:10|45771.9|45751.9|45769.4|45749.4|45771.9|45751.9|45769.4|45749.4|1
1740396740000|2025-02-24 11:32:20|45771.9|45751.9|45769.4|45749.4|45771.9|45751.9|45767|45747|1
1740396750000|2025-02-24 11:32:30|45767|45747|45766.9|45746.9|45767|45747|45766.9|45746.9|4
1740396760000|2025-02-24 11:32:40|45762|45742|45771.9|45751.9|45774.4|45754.4|45762|45742|11
1740396770000|2025-02-24 11:32:50|45769.4|45749.4|45786.9|45766.9|45789.4|45769.4|45769.4|45749.4|3
1740396780000|2025-02-24 11:33:00|45789.4|45769.4|45797|45777|45797|45777|45789.4|45769.4|7
1740396790000|2025-02-24 11:33:10|45799.5|45779.5|45794.5|45774.5|45799.5|45779.5|45794.5|45774.5|6
1740396800000|2025-02-24 11:33:20|45799.4|45779.4|45801.9|45781.9|45801.9|45781.9|45797|45777|5
1740396810000|2025-02-24 11:33:30|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|45799.4|45779.4|0
1740396820000|2025-02-24 11:33:40|45799.5|45779.5|45804.4|45784.4|45804.4|45784.4|45799.4|45779.4|2
1740396840000|2025-02-24 11:34:00|45804.5|45784.5|45806.9|45786.9|45806.9|45786.9|45804.4|45784.4|2
1740396850000|2025-02-24 11:34:10|45811.9|45791.9|45812|45792|45812|45792|45811.9|45791.9|2
1740396860000|2025-02-24 11:34:20|45811.9|45791.9|45811.9|45791.9|45812|45792|45811.9|45791.9|0
1740396870000|2025-02-24 11:34:30|45809.5|45789.5|45814.4|45794.4|45814.4|45794.4|45809.5|45789.5|1
1740396880000|2025-02-24 11:34:40|45812|45792|45811.9|45791.9|45812|45792|45811.9|45791.9|3
1740396890000|2025-02-24 11:34:50|45812|45792|45809.5|45789.5|45812|45792|45807|45787|1
1740396900000|2025-02-24 11:35:00|45809.4|45789.4|45806.9|45786.9|45809.4|45789.4|45806.9|45786.9|3
1740396910000|2025-02-24 11:35:10|45804.5|45784.5|45802|45782|45804.5|45784.5|45802|45782|3
1740396920000|2025-02-24 11:35:20|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|7
1740396930000|2025-02-24 11:35:30|45804.4|45784.4|45799.4|45779.4|45804.4|45784.4|45799.4|45779.4|4
1740396960000|2025-02-24 11:36:00|45801.9|45781.9|45802|45782|45802|45782|45801.9|45781.9|2
1740396980000|2025-02-24 11:36:20|45799.5|45779.5|45802|45782|45802|45782|45799.5|45779.5|1
1740396990000|2025-02-24 11:36:30|45804.5|45784.5|45809.5|45789.5|45809.5|45789.5|45804.5|45784.5|1
1740397000000|2025-02-24 11:36:40|45812|45792|45814.5|45794.5|45814.5|45794.5|45809.5|45789.5|5
1740397010000|2025-02-24 11:36:50|45814.4|45794.4|45819.5|45799.5|45819.5|45799.5|45814.4|45794.4|3
1740397020000|2025-02-24 11:37:00|45822|45802|45819.5|45799.5|45822|45802|45819.5|45799.5|4
1740397030000|2025-02-24 11:37:10|45817|45797|45812|45792|45817|45797|45812|45792|1
1740397040000|2025-02-24 11:37:20|45809.5|45789.5|45807|45787|45809.5|45789.5|45807|45787|3
1740397060000|2025-02-24 11:37:40|45809.5|45789.5|45809.5|45789.5|45809.5|45789.5|45809.5|45789.5|0
1740397070000|2025-02-24 11:37:50|45812|45792|45812|45792|45814.5|45794.5|45812|45792|1
1740397080000|2025-02-24 11:38:00|45814.5|45794.5|45812|45792|45814.5|45794.5|45812|45792|0
1740397090000|2025-02-24 11:38:10|45814.5|45794.5|45809.5|45789.5|45817|45797|45809.5|45789.5|2
1740397100000|2025-02-24 11:38:20|45807|45787|45807|45787|45807|45787|45804.5|45784.5|0
1740397110000|2025-02-24 11:38:30|45809.5|45789.5|45807|45787|45809.5|45789.5|45807|45787|0
1740397120000|2025-02-24 11:38:40|45804.5|45784.5|45807|45787|45809.5|45789.5|45804.5|45784.5|6
1740397140000|2025-02-24 11:39:00|45809.5|45789.5|45812|45792|45812|45792|45809.5|45789.5|4
1740397150000|2025-02-24 11:39:10|45809.5|45789.5|45812|45792|45812|45792|45809.5|45789.5|1
1740397160000|2025-02-24 11:39:20|45809.5|45789.5|45807|45787|45809.5|45789.5|45807|45787|0
1740397170000|2025-02-24 11:39:30|45809.5|45789.5|45807|45787|45809.5|45789.5|45807|45787|0
1740397180000|2025-02-24 11:39:40|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|45804.5|45784.5|0
1740397190000|2025-02-24 11:39:50|45802|45782|45807|45787|45807|45787|45802|45782|1
1740397210000|2025-02-24 11:40:10|45809.5|45789.5|45809.5|45789.5|45809.5|45789.5|45809.5|45789.5|0
1740397220000|2025-02-24 11:40:20|45812|45792|45814.5|45794.5|45814.5|45794.5|45812|45792|0
1740397260000|2025-02-24 11:41:00|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|45817|45797|1
1740397270000|2025-02-24 11:41:10|45817|45797|45822|45802|45822|45802|45817|45797|0
1740397280000|2025-02-24 11:41:20|45819.5|45799.5|45822|45802|45822|45802|45819.5|45799.5|1
1740397290000|2025-02-24 11:41:30|45824.5|45804.5|45822|45802|45824.5|45804.5|45822|45802|0
1740397300000|2025-02-24 11:41:40|45832|45812|45834.5|45814.5|45834.5|45814.5|45832|45812|5
1740397310000|2025-02-24 11:41:50|45837|45817|45839.5|45819.5|45839.5|45819.5|45834.5|45814.5|11
1740397320000|2025-02-24 11:42:00|45837|45817|45837|45817|45839.5|45819.5|45837|45817|0
1740397330000|2025-02-24 11:42:10|45834.5|45814.5|45837|45817|45839.5|45819.5|45834.5|45814.5|0
1740397340000|2025-02-24 11:42:20|45834.5|45814.5|45827|45807|45834.5|45814.5|45827|45807|3
1740397350000|2025-02-24 11:42:30|45822|45802|45819.5|45799.5|45824.5|45804.5|45819.5|45799.5|1
1740397360000|2025-02-24 11:42:40|45817|45797|45829.5|45809.5|45829.5|45809.5|45817|45797|0
1740397370000|2025-02-24 11:42:50|45832|45812|45832|45812|45832|45812|45832|45812|0
1740397390000|2025-02-24 11:43:10|45837|45817|45839.5|45819.5|45839.5|45819.5|45837|45817|5
1740397400000|2025-02-24 11:43:20|45842|45822|45832|45812|45842|45822|45832|45812|6
1740397410000|2025-02-24 11:43:30|45824.5|45804.5|45824.5|45804.5|45824.5|45804.5|45822|45802|1
1740397420000|2025-02-24 11:43:40|45827|45807|45824.5|45804.5|45827|45807|45824.5|45804.5|0
1740397430000|2025-02-24 11:43:50|45827|45807|45822|45802|45827|45807|45822|45802|0
1740397450000|2025-02-24 11:44:10|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|45819.5|45799.5|1
1740397460000|2025-02-24 11:44:20|45817|45797|45814.5|45794.5|45817|45797|45814.5|45794.5|0
1740397470000|2025-02-24 11:44:30|45812|45792|45812|45792|45812|45792|45812|45792|0
1740397490000|2025-02-24 11:44:50|45814.5|45794.5|45812|45792|45814.5|45794.5|45812|45792|1
1740397500000|2025-02-24 11:45:00|45809.5|45789.5|45814.5|45794.5|45814.5|45794.5|45809.5|45789.5|4
1740397510000|2025-02-24 11:45:10|45817|45797|45819.5|45799.5|45819.5|45799.5|45817|45797|0
1740397520000|2025-02-24 11:45:20|||||||||1
1740397530000|2025-02-24 11:45:30|45817|45797|45822|45802|45822|45802|45817|45797|2
1740397540000|2025-02-24 11:45:40|45824.5|45804.5|45827|45807|45829.5|45809.5|45824.5|45804.5|2
1740397550000|2025-02-24 11:45:50|45829.5|45809.5|45827|45807|45829.5|45809.5|45827|45807|0
1740397570000|2025-02-24 11:46:10|45829.5|45809.5|45829.5|45809.5|45829.5|45809.5|45829.5|45809.5|1
1740397580000|2025-02-24 11:46:20|45832|45812|45832|45812|45832|45812|45832|45812|9
1740397590000|2025-02-24 11:46:30|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|2
1740397600000|2025-02-24 11:46:40|45837|45817|45837|45817|45837|45817|45837|45817|3
1740397610000|2025-02-24 11:46:50|45839.5|45819.5|45842|45822|45842|45822|45837|45817|0
1740397620000|2025-02-24 11:47:00|45839.5|45819.5|45837|45817|45839.5|45819.5|45837|45817|0
1740397630000|2025-02-24 11:47:10|45839.5|45819.5|45837|45817|45842|45822|45837|45817|0
1740397640000|2025-02-24 11:47:20|45839.5|45819.5|45842|45822|45842|45822|45839.5|45819.5|2
1740397650000|2025-02-24 11:47:30|45844.5|45824.5|45854.5|45834.5|45854.5|45834.5|45844.5|45824.5|6
1740397660000|2025-02-24 11:47:40|45857|45837|45867|45847|45867|45847|45857|45837|8
1740397670000|2025-02-24 11:47:50|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|0
1740397680000|2025-02-24 11:48:00|45867|45847|45864.5|45844.5|45867|45847|45864.5|45844.5|0
1740397690000|2025-02-24 11:48:10|45862|45842|45862|45842|45862|45842|45862|45842|0
1740397700000|2025-02-24 11:48:20|||||||||1
1740397710000|2025-02-24 11:48:30|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|0
1740397730000|2025-02-24 11:48:50|45867|45847|45867|45847|45867|45847|45867|45847|3
1740397740000|2025-02-24 11:49:00|45864.5|45844.5|45864.5|45844.5|45872|45852|45862|45842|10
1740397750000|2025-02-24 11:49:10|45862|45842|45862|45842|45862|45842|45862|45842|2
1740397760000|2025-02-24 11:49:20|45859.5|45839.5|45859.5|45839.5|45862|45842|45859.5|45839.5|5
1740397770000|2025-02-24 11:49:30|45857|45837|45857|45837|45859.5|45839.5|45857|45837|0
1740397780000|2025-02-24 11:49:40|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|0
1740397790000|2025-02-24 11:49:50|45857|45837|45849.5|45829.5|45857|45837|45849.5|45829.5|5
1740397800000|2025-02-24 11:50:00|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|45854.5|45834.5|2
1740397810000|2025-02-24 11:50:10|45857|45837|45857|45837|45857|45837|45857|45837|1
1740397820000|2025-02-24 11:50:20|||||||||2
1740397830000|2025-02-24 11:50:30|45862|45842|45879.5|45859.5|45879.5|45859.5|45862|45842|12
1740397840000|2025-02-24 11:50:40|45884.5|45864.5|45877|45857|45884.5|45864.5|45877|45857|7
1740397850000|2025-02-24 11:50:50|45874.5|45854.5|45877|45857|45877|45857|45874.5|45854.5|0
1740397860000|2025-02-24 11:51:00|45874.5|45854.5|45877|45857|45877|45857|45874.5|45854.5|2
1740397880000|2025-02-24 11:51:20|45874.5|45854.5|45874.5|45854.5|45877|45857|45874.5|45854.5|1
1740397890000|2025-02-24 11:51:30|45877|45857|45877|45857|45879.5|45859.5|45872|45852|0
1740397900000|2025-02-24 11:51:40|45874.5|45854.5|45874.5|45854.5|45877|45857|45874.5|45854.5|0
1740397920000|2025-02-24 11:52:00|45872|45852|45869.5|45849.5|45872|45852|45869.5|45849.5|2
1740397930000|2025-02-24 11:52:10|45872|45852|45869.5|45849.5|45872|45852|45869.5|45849.5|1
1740397940000|2025-02-24 11:52:20|45872|45852|45872|45852|45872|45852|45869.5|45849.5|12
1740397950000|2025-02-24 11:52:30|45869.5|45849.5|45867|45847|45869.5|45849.5|45867|45847|1
1740397960000|2025-02-24 11:52:40|45864.5|45844.5|45869.5|45849.5|45869.5|45849.5|45864.5|45844.5|0
1740397970000|2025-02-24 11:52:50|45872|45852|45874.5|45854.5|45874.5|45854.5|45872|45852|4
1740397980000|2025-02-24 11:53:00|45877|45857|45877|45857|45877|45857|45872|45852|46
1740398000000|2025-02-24 11:53:20|45874.5|45854.5|45877|45857|45877|45857|45874.5|45854.5|0
1740398010000|2025-02-24 11:53:30|45882|45862|45884.5|45864.5|45884.5|45864.5|45882|45862|2
1740398020000|2025-02-24 11:53:40|45887|45867|45884.5|45864.5|45887|45867|45884.5|45864.5|1
1740398030000|2025-02-24 11:53:50|45887|45867|45887|45867|45887|45867|45887|45867|3
1740398050000|2025-02-24 11:54:10|45884.5|45864.5|45884.5|45864.5|45887|45867|45884.5|45864.5|1
1740398060000|2025-02-24 11:54:20|45887|45867|45892|45872|45892|45872|45887|45867|1
1740398070000|2025-02-24 11:54:30|45889.5|45869.5|45889.5|45869.5|45892|45872|45887|45867|13
1740398080000|2025-02-24 11:54:40|45892|45872|45894.5|45874.5|45894.5|45874.5|45892|45872|3
1740398090000|2025-02-24 11:54:50|45892|45872|45892|45872|45894.5|45874.5|45892|45872|1
1740398100000|2025-02-24 11:55:00|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|0
1740398110000|2025-02-24 11:55:10|45887|45867|45887|45867|45887|45867|45884.5|45864.5|7
1740398120000|2025-02-24 11:55:20|45884.5|45864.5|45882|45862|45884.5|45864.5|45882|45862|0
1740398130000|2025-02-24 11:55:30|45884.5|45864.5|45884.5|45864.5|45887|45867|45884.5|45864.5|0
1740398140000|2025-02-24 11:55:40|45887|45867|45884.5|45864.5|45887|45867|45884.5|45864.5|2
1740398160000|2025-02-24 11:56:00|45887|45867|45884.5|45864.5|45887|45867|45884.5|45864.5|0
1740398170000|2025-02-24 11:56:10|45887|45867|45889.5|45869.5|45889.5|45869.5|45884.5|45864.5|5
1740398180000|2025-02-24 11:56:20|||||||||2
1740398190000|2025-02-24 11:56:30|45894.5|45874.5|45899.4|45879.4|45899.4|45879.4|45894.5|45874.5|2
1740398200000|2025-02-24 11:56:40|45899.5|45879.5|45899.4|45879.4|45899.5|45879.5|45897|45877|5
1740398210000|2025-02-24 11:56:50|45899.5|45879.5|45897|45877|45899.5|45879.5|45897|45877|1
1740398220000|2025-02-24 11:57:00|45894.5|45874.5|45894.5|45874.5|45894.5|45874.5|45894.5|45874.5|4
1740398230000|2025-02-24 11:57:10|45889.5|45869.5|45887|45867|45889.5|45869.5|45887|45867|1
1740398240000|2025-02-24 11:57:20|45889.5|45869.5|45894.5|45874.5|45899.5|45879.5|45889.5|45869.5|6
1740398250000|2025-02-24 11:57:30|45897|45877|45897|45877|45897|45877|45897|45877|0
1740398260000|2025-02-24 11:57:40|45899.5|45879.5|45899.5|45879.5|45899.5|45879.5|45899.5|45879.5|2
1740398270000|2025-02-24 11:57:50|45902|45882|45902|45882|45902|45882|45899.5|45879.5|1
1740398280000|2025-02-24 11:58:00|45899.5|45879.5|45899.5|45879.5|45899.5|45879.5|45899.5|45879.5|2
1740398290000|2025-02-24 11:58:10|45902|45882|45902|45882|45902|45882|45902|45882|1
1740398300000|2025-02-24 11:58:20|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|16
1740398320000|2025-02-24 11:58:40|||||||||8
1740398330000|2025-02-24 11:58:50|||||||||10
1740398340000|2025-02-24 11:59:00|45902|45882|45899.5|45879.5|45904.5|45884.5|45899.5|45879.5|10
1740398350000|2025-02-24 11:59:10|||||||||4
1740398360000|2025-02-24 11:59:20|45902|45882|45899.5|45879.5|45902|45882|45899.5|45879.5|3
1740398370000|2025-02-24 11:59:30|45902|45882|45902|45882|45902|45882|45899.5|45879.5|4
1740398380000|2025-02-24 11:59:40|45899.5|45879.5|45902|45882|45902|45882|45899.5|45879.5|2
1740398390000|2025-02-24 11:59:50|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|45899.5|45879.5|15
1740398400000|2025-02-24 12:00:00|45899.5|45879.5|45899.5|45879.5|45912|45892|45894.5|45874.5|25
1740398410000|2025-02-24 12:00:10|45894.5|45874.5|45889.5|45869.5|45899.5|45879.5|45889.5|45869.5|15
1740398420000|2025-02-24 12:00:20|45884.5|45864.5|45882|45862|45884.5|45864.5|45882|45862|3
1740398430000|2025-02-24 12:00:30|45879.5|45859.5|45882|45862|45884.5|45864.5|45879.5|45859.5|2
1740398440000|2025-02-24 12:00:40|45879.5|45859.5|45864.5|45844.5|45879.5|45859.5|45864.5|45844.5|8
1740398450000|2025-02-24 12:00:50|||||||||1
1740398460000|2025-02-24 12:01:00|45862|45842|45862|45842|45864.5|45844.5|45862|45842|1
1740398470000|2025-02-24 12:01:10|45859.6|45839.6|45859.5|45839.5|45864.5|45844.5|45859.5|45839.5|3
1740398480000|2025-02-24 12:01:20|45862|45842|45859.5|45839.5|45864.5|45844.5|45859.5|45839.5|1
1740398490000|2025-02-24 12:01:30|||||||||5
1740398500000|2025-02-24 12:01:40|45857|45837|45852|45832|45857|45837|45852|45832|2
1740398510000|2025-02-24 12:01:50|45854.5|45834.5|45852|45832|45854.5|45834.5|45852|45832|1
1740398520000|2025-02-24 12:02:00|45849.5|45829.5|45857|45837|45857|45837|45849.5|45829.5|4
1740398530000|2025-02-24 12:02:10|45859.5|45839.5|45854.5|45834.5|45859.5|45839.5|45854.5|45834.5|2
1740398540000|2025-02-24 12:02:20|45857|45837|45864.5|45844.5|45864.5|45844.5|45857|45837|0
1740398550000|2025-02-24 12:02:30|45867|45847|45864.5|45844.5|45867|45847|45862|45842|1
1740398570000|2025-02-24 12:02:50|45862|45842|45862|45842|45862|45842|45859.5|45839.5|2
1740398580000|2025-02-24 12:03:00|45864.5|45844.5|45864.5|45844.5|45869.5|45849.5|45864.5|45844.5|4
1740398590000|2025-02-24 12:03:10|45862|45842|45862|45842|45862|45842|45862|45842|1
1740398600000|2025-02-24 12:03:20|45859.5|45839.5|45857.1|45837.1|45859.5|45839.5|45857.1|45837.1|0
1740398610000|2025-02-24 12:03:30|45857|45837|45857|45837|45857|45837|45854.6|45834.6|0
1740398620000|2025-02-24 12:03:40|45854.5|45834.5|45847|45827|45854.5|45834.5|45847|45827|3
1740398630000|2025-02-24 12:03:50|45849.5|45829.5|45852|45832|45852|45832|45847|45827|0
1740398640000|2025-02-24 12:04:00|45849.5|45829.5|45852|45832|45852|45832|45849.5|45829.5|3
1740398650000|2025-02-24 12:04:10|45852.1|45832.1|45852.1|45832.1|45854.6|45834.6|45852.1|45832.1|0
1740398660000|2025-02-24 12:04:20|45852|45832|45844.5|45824.5|45852|45832|45844.5|45824.5|4
1740398670000|2025-02-24 12:04:30|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|1
1740398690000|2025-02-24 12:04:50|45849.5|45829.5|45849.6|45829.6|45849.6|45829.6|45849.5|45829.5|0
1740398700000|2025-02-24 12:05:00|45849.5|45829.5|45837|45817|45849.6|45829.6|45837|45817|19
1740398710000|2025-02-24 12:05:10|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|45834.5|45814.5|2
1740398720000|2025-02-24 12:05:20|45834.6|45814.6|45837.1|45817.1|45837.1|45817.1|45834.5|45814.5|0
1740398740000|2025-02-24 12:05:40|45834.6|45814.6|45834.5|45814.5|45837.1|45817.1|45834.5|45814.5|0
1740398750000|2025-02-24 12:05:50|45837|45817|45834.5|45814.5|45837|45817|45834.5|45814.5|0
1740398760000|2025-02-24 12:06:00|45832.1|45812.1|45829.5|45809.5|45832.1|45812.1|45829.5|45809.5|7
1740398770000|2025-02-24 12:06:10|45832|45812|45832|45812|45832.1|45812.1|45829.5|45809.5|0
1740398780000|2025-02-24 12:06:20|45829.5|45809.5|45832|45812|45832|45812|45829.5|45809.5|0
1740398790000|2025-02-24 12:06:30|45829.5|45809.5|45834.5|45814.5|45834.5|45814.5|45829.5|45809.5|3
1740398800000|2025-02-24 12:06:40|45834.6|45814.6|45829.5|45809.5|45837.1|45817.1|45829.5|45809.5|4
1740398820000|2025-02-24 12:07:00|45827|45807|45824.5|45804.5|45827|45807|45824.5|45804.5|4
1740398830000|2025-02-24 12:07:10|45822|45802|45824.5|45804.5|45824.5|45804.5|45819.6|45799.6|0
1740398840000|2025-02-24 12:07:20|45822.1|45802.1|45822|45802|45822.1|45802.1|45822|45802|0
1740398850000|2025-02-24 12:07:30|45819.6|45799.6|45822.1|45802.1|45824.6|45804.6|45819.6|45799.6|1
1740398860000|2025-02-24 12:07:40|45819.6|45799.6|45827|45807|45827|45807|45819.6|45799.6|1
1740398870000|2025-02-24 12:07:50|45824.6|45804.6|45829.6|45809.6|45829.6|45809.6|45824.6|45804.6|4
1740398880000|2025-02-24 12:08:00|45832|45812|45829.6|45809.6|45832|45812|45829.6|45809.6|4
1740398890000|2025-02-24 12:08:10|45829.5|45809.5|45829.6|45809.6|45829.6|45809.6|45829.5|45809.5|0
1740398910000|2025-02-24 12:08:30|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|3
1740398920000|2025-02-24 12:08:40|45834.6|45814.6|45837.1|45817.1|45837.1|45817.1|45834.6|45814.6|1
1740398930000|2025-02-24 12:08:50|45834.6|45814.6|45834.6|45814.6|45837.1|45817.1|45834.6|45814.6|0
1740398940000|2025-02-24 12:09:00|45839.6|45819.6|45842|45822|45842|45822|45839.6|45819.6|3
1740398950000|2025-02-24 12:09:10|45844.5|45824.5|45844.5|45824.5|45844.5|45824.5|45842|45822|0
1740398960000|2025-02-24 12:09:20|45842|45822|45847|45827|45847|45827|45842|45822|0
1740398970000|2025-02-24 12:09:30|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|0
1740398980000|2025-02-24 12:09:40|45847|45827|45847.1|45827.1|45847.1|45827.1|45847|45827|0
1740398990000|2025-02-24 12:09:50|45847|45827|45849.6|45829.6|45849.6|45829.6|45847|45827|0
1740399000000|2025-02-24 12:10:00|45849.5|45829.5|45849.5|45829.5|45849.5|45829.5|45849.5|45829.5|5
1740399010000|2025-02-24 12:10:10|45849.6|45829.6|45857.1|45837.1|45857.1|45837.1|45849.6|45829.6|3
1740399020000|2025-02-24 12:10:20|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|1
1740399030000|2025-02-24 12:10:30|45862.1|45842.1|45857.1|45837.1|45862.1|45842.1|45857.1|45837.1|2
1740399040000|2025-02-24 12:10:40|45857|45837|45852.1|45832.1|45857|45837|45852.1|45832.1|0
1740399050000|2025-02-24 12:10:50|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|0
1740399060000|2025-02-24 12:11:00|||||||||5
1740399070000|2025-02-24 12:11:10|45852.1|45832.1|45849.6|45829.6|45852.1|45832.1|45849.6|45829.6|2
1740399080000|2025-02-24 12:11:20|45852.1|45832.1|45852.1|45832.1|45854.6|45834.6|45849.6|45829.6|2
1740399100000|2025-02-24 12:11:40|45854.5|45834.5|45852.1|45832.1|45854.6|45834.6|45852.1|45832.1|0
1740399110000|2025-02-24 12:11:50|45849.6|45829.6|45857.1|45837.1|45857.1|45837.1|45849.6|45829.6|2
1740399120000|2025-02-24 12:12:00|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|5
1740399130000|2025-02-24 12:12:10|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852|45832|1
1740399140000|2025-02-24 12:12:20|45849.6|45829.6|45839.6|45819.6|45849.6|45829.6|45839.6|45819.6|2
1740399150000|2025-02-24 12:12:30|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|0
1740399160000|2025-02-24 12:12:40|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|45829.6|45809.6|3
1740399170000|2025-02-24 12:12:50|45834.6|45814.6|45837.1|45817.1|45837.1|45817.1|45834.6|45814.6|1
1740399180000|2025-02-24 12:13:00|45834.6|45814.6|45837.1|45817.1|45837.1|45817.1|45834.6|45814.6|4
1740399200000|2025-02-24 12:13:20|45834.6|45814.6|45837.1|45817.1|45837.1|45817.1|45832.1|45812.1|0
1740399220000|2025-02-24 12:13:40|45839.6|45819.6|45837.1|45817.1|45839.6|45819.6|45837.1|45817.1|0
1740399230000|2025-02-24 12:13:50|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|45837.1|45817.1|2
1740399240000|2025-02-24 12:14:00|45837.1|45817.1|45837.1|45817.1|45842.1|45822.1|45837.1|45817.1|5
1740399260000|2025-02-24 12:14:20|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|0
1740399270000|2025-02-24 12:14:30|||||||||1
1740399280000|2025-02-24 12:14:40|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|0
1740399300000|2025-02-24 12:15:00|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|4
1740399310000|2025-02-24 12:15:10|45847.1|45827.1|45849.6|45829.6|45849.6|45829.6|45847.1|45827.1|0
1740399330000|2025-02-24 12:15:30|45852.1|45832.1|45854.6|45834.6|45854.6|45834.6|45852.1|45832.1|2
1740399340000|2025-02-24 12:15:40|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|0
1740399360000|2025-02-24 12:16:00|45854.6|45834.6|45859.6|45839.6|45859.6|45839.6|45854.6|45834.6|4
1740399370000|2025-02-24 12:16:10|||||||||4
1740399380000|2025-02-24 12:16:20|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|45857.1|45837.1|1
1740399390000|2025-02-24 12:16:30|45854.6|45834.6|45849.6|45829.6|45854.6|45834.6|45849.6|45829.6|0
1740399400000|2025-02-24 12:16:40|45852.1|45832.1|45842.1|45822.1|45852.1|45832.1|45842.1|45822.1|0
1740399410000|2025-02-24 12:16:50|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|0
1740399420000|2025-02-24 12:17:00|45842.1|45822.1|45844.6|45824.6|45844.6|45824.6|45842.1|45822.1|4
1740399430000|2025-02-24 12:17:10|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|1
1740399450000|2025-02-24 12:17:30|45849.6|45829.6|45849.6|45829.6|45852.1|45832.1|45847.1|45827.1|0
1740399460000|2025-02-24 12:17:40|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|0
1740399470000|2025-02-24 12:17:50|45849.6|45829.6|45849.6|45829.6|45852.1|45832.1|45849.6|45829.6|2
1740399480000|2025-02-24 12:18:00|45852.1|45832.1|45852.1|45832.1|45854.6|45834.6|45852.1|45832.1|3
1740399490000|2025-02-24 12:18:10|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|45854.6|45834.6|0
1740399500000|2025-02-24 12:18:20|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|2
1740399510000|2025-02-24 12:18:30|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|45847.1|45827.1|1
1740399520000|2025-02-24 12:18:40|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|45847.1|45827.1|0
1740399530000|2025-02-24 12:18:50|||||||||1
1740399540000|2025-02-24 12:19:00|45849.6|45829.6|45852.1|45832.1|45852.1|45832.1|45847.1|45827.1|7
1740399570000|2025-02-24 12:19:30|45854.6|45834.6|45854.6|45834.6|45857.1|45837.1|45852.1|45832.1|1
1740399580000|2025-02-24 12:19:40|45857.1|45837.1|45852.1|45832.1|45857.1|45837.1|45852.1|45832.1|0
1740399590000|2025-02-24 12:19:50|45849.6|45829.6|45847.1|45827.1|45849.6|45829.6|45847.1|45827.1|1
1740399600000|2025-02-24 12:20:00|45844.6|45824.6|45842.1|45822.1|45844.6|45824.6|45842.1|45822.1|8
1740399610000|2025-02-24 12:20:10|45844.6|45824.6|45844.7|45824.7|45844.7|45824.7|45842.1|45822.1|6
1740399630000|2025-02-24 12:20:30|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|1
1740399640000|2025-02-24 12:20:40|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|0
1740399650000|2025-02-24 12:20:50|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|45837.1|45817.1|1
1740399660000|2025-02-24 12:21:00|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|45832.1|45812.1|14
1740399670000|2025-02-24 12:21:10|||||||||3
1740399680000|2025-02-24 12:21:20|45837.1|45817.1|45839.7|45819.7|45839.7|45819.7|45834.7|45814.7|5
1740399690000|2025-02-24 12:21:30|45839.6|45819.6|45837.2|45817.2|45839.6|45819.6|45837.2|45817.2|0
1740399700000|2025-02-24 12:21:40|45839.6|45819.6|45839.7|45819.7|45842.2|45822.2|45837.2|45817.2|0
1740399710000|2025-02-24 12:21:50|45837.2|45817.2|45842.2|45822.2|45842.2|45822.2|45837.2|45817.2|1
1740399720000|2025-02-24 12:22:00|45839.7|45819.7|45837.2|45817.2|45839.7|45819.7|45837.2|45817.2|10
1740399730000|2025-02-24 12:22:10|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|1
1740399740000|2025-02-24 12:22:20|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|0
1740399760000|2025-02-24 12:22:40|45834.7|45814.7|45834.7|45814.7|45837.2|45817.2|45834.7|45814.7|1
1740399770000|2025-02-24 12:22:50|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|1
1740399780000|2025-02-24 12:23:00|45839.7|45819.7|45842.2|45822.2|45842.2|45822.2|45839.7|45819.7|3
1740399790000|2025-02-24 12:23:10|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|45839.7|45819.7|0
1740399800000|2025-02-24 12:23:20|45842.2|45822.2|45844.7|45824.7|45844.7|45824.7|45842.2|45822.2|3
1740399810000|2025-02-24 12:23:30|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45844.7|45824.7|0
1740399820000|2025-02-24 12:23:40|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|45844.7|45824.7|0
1740399830000|2025-02-24 12:23:50|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|0
1740399840000|2025-02-24 12:24:00|||||||||4
1740399850000|2025-02-24 12:24:10|45849.7|45829.7|45847.2|45827.2|45849.7|45829.7|45847.2|45827.2|0
1740399860000|2025-02-24 12:24:20|45844.7|45824.7|45849.7|45829.7|45849.7|45829.7|45844.7|45824.7|0
1740399870000|2025-02-24 12:24:30|45847.2|45827.2|45849.7|45829.7|45849.7|45829.7|45847.2|45827.2|1
1740399880000|2025-02-24 12:24:40|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|0
1740399900000|2025-02-24 12:25:00|45844.7|45824.7|45849.7|45829.7|45849.7|45829.7|45844.7|45824.7|6
1740399910000|2025-02-24 12:25:10|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|0
1740399920000|2025-02-24 12:25:20|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|6
1740399930000|2025-02-24 12:25:30|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|3
1740399940000|2025-02-24 12:25:40|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|45859.7|45839.7|2
1740399950000|2025-02-24 12:25:50|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|0
1740399960000|2025-02-24 12:26:00|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|3
1740399970000|2025-02-24 12:26:10|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|0
1740399980000|2025-02-24 12:26:20|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|5
1740399990000|2025-02-24 12:26:30|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|0
1740400010000|2025-02-24 12:26:50|45852.2|45832.2|45849.7|45829.7|45852.2|45832.2|45849.7|45829.7|0
1740400020000|2025-02-24 12:27:00|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|45847.2|45827.2|5
1740400030000|2025-02-24 12:27:10|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|45849.7|45829.7|1
1740400040000|2025-02-24 12:27:20|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|0
1740400050000|2025-02-24 12:27:30|45854.7|45834.7|45859.7|45839.7|45859.7|45839.7|45854.7|45834.7|0
1740400060000|2025-02-24 12:27:40|45857.2|45837.2|45859.7|45839.7|45859.7|45839.7|45857.2|45837.2|0
1740400070000|2025-02-24 12:27:50|45857.2|45837.2|45857.2|45837.2|45859.7|45839.7|45857.2|45837.2|0
1740400080000|2025-02-24 12:28:00|45859.7|45839.7|45857.2|45837.2|45859.7|45839.7|45857.2|45837.2|17
1740400090000|2025-02-24 12:28:10|45854.7|45834.7|45857.2|45837.2|45857.2|45837.2|45854.7|45834.7|1
1740400110000|2025-02-24 12:28:30|||||||||2
1740400140000|2025-02-24 12:29:00|||||||||5
1740400150000|2025-02-24 12:29:10|45854.7|45834.7|45852.2|45832.2|45854.7|45834.7|45852.2|45832.2|2
1740400160000|2025-02-24 12:29:20|45849.7|45829.7|45844.7|45824.7|45849.7|45829.7|45844.7|45824.7|32
1740400170000|2025-02-24 12:29:30|45842.2|45822.2|45844.7|45824.7|45844.7|45824.7|45842.2|45822.2|0
1740400180000|2025-02-24 12:29:40|45847.2|45827.2|45849.7|45829.7|45852.2|45832.2|45847.2|45827.2|0
1740400190000|2025-02-24 12:29:50|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|1
1740400200000|2025-02-24 12:30:00|45849.7|45829.7|45862.2|45842.2|45872.2|45852.2|45849.7|45829.7|14
1740400210000|2025-02-24 12:30:10|45859.8|45839.8|45862.2|45842.2|45862.2|45842.2|45859.8|45839.8|0
1740400220000|2025-02-24 12:30:20|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|2
1740400230000|2025-02-24 12:30:30|45862.2|45842.2|45859.7|45839.7|45862.2|45842.2|45859.7|45839.7|2
1740400240000|2025-02-24 12:30:40|45862.2|45842.2|45859.7|45839.7|45862.2|45842.2|45859.7|45839.7|2
1740400250000|2025-02-24 12:30:50|45857.2|45837.2|45859.7|45839.7|45859.7|45839.7|45857.2|45837.2|2
1740400260000|2025-02-24 12:31:00|45862.2|45842.2|45864.7|45844.7|45864.7|45844.7|45862.2|45842.2|5
1740400270000|2025-02-24 12:31:10|45867.2|45847.2|45874.7|45854.7|45874.8|45854.8|45867.2|45847.2|1
1740400280000|2025-02-24 12:31:20|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|0
1740400290000|2025-02-24 12:31:30|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|8
1740400300000|2025-02-24 12:31:40|45874.8|45854.8|45879.7|45859.7|45882.2|45862.2|45874.8|45854.8|2
1740400310000|2025-02-24 12:31:50|45877.2|45857.2|45879.7|45859.7|45882.2|45862.2|45877.2|45857.2|0
1740400320000|2025-02-24 12:32:00|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|5
1740400330000|2025-02-24 12:32:10|45879.7|45859.7|45882.2|45862.2|45882.2|45862.2|45879.7|45859.7|1
1740400340000|2025-02-24 12:32:20|45879.7|45859.7|45879.7|45859.7|45884.7|45864.7|45879.7|45859.7|2
1740400350000|2025-02-24 12:32:30|45877.3|45857.3|45882.2|45862.2|45882.2|45862.2|45877.3|45857.3|3
1740400360000|2025-02-24 12:32:40|45884.7|45864.7|45882.2|45862.2|45887.2|45867.2|45882.2|45862.2|6
1740400370000|2025-02-24 12:32:50|45879.8|45859.8|45874.7|45854.7|45882.2|45862.2|45874.7|45854.7|3
1740400380000|2025-02-24 12:33:00|45867.3|45847.3|45867.2|45847.2|45869.7|45849.7|45864.7|45844.7|5
1740400390000|2025-02-24 12:33:10|45864.8|45844.8|45869.7|45849.7|45869.7|45849.7|45864.7|45844.7|1
1740400400000|2025-02-24 12:33:20|45867.2|45847.2|45869.7|45849.7|45869.7|45849.7|45864.7|45844.7|1
1740400410000|2025-02-24 12:33:30|45869.8|45849.8|45874.7|45854.7|45874.8|45854.8|45869.8|45849.8|6
1740400430000|2025-02-24 12:33:50|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|0
1740400440000|2025-02-24 12:34:00|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|2
1740400460000|2025-02-24 12:34:20|||||||||1
1740400470000|2025-02-24 12:34:30|45884.7|45864.7|45892.2|45872.2|45894.7|45874.7|45884.7|45864.7|7
1740400480000|2025-02-24 12:34:40|45889.7|45869.7|45889.7|45869.7|45889.7|45869.7|45889.7|45869.7|5
1740400490000|2025-02-24 12:34:50|45879.7|45859.7|45874.7|45854.7|45879.7|45859.7|45874.7|45854.7|1
1740400500000|2025-02-24 12:35:00|45872.2|45852.2|45879.7|45859.7|45884.7|45864.7|45872.2|45852.2|11
1740400510000|2025-02-24 12:35:10|45877.2|45857.2|45869.7|45849.7|45877.2|45857.2|45869.7|45849.7|7
1740400520000|2025-02-24 12:35:20|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|3
1740400530000|2025-02-24 12:35:30|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|0
1740400540000|2025-02-24 12:35:40|45859.7|45839.7|45854.7|45834.7|45859.7|45839.7|45854.7|45834.7|5
1740400560000|2025-02-24 12:36:00|45857.2|45837.2|45864.7|45844.7|45864.7|45844.7|45857.2|45837.2|5
1740400570000|2025-02-24 12:36:10|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|45859.7|45839.7|1
1740400580000|2025-02-24 12:36:20|45864.7|45844.7|45862.2|45842.2|45864.7|45844.7|45862.2|45842.2|12
1740400590000|2025-02-24 12:36:30|45864.7|45844.7|45867.2|45847.2|45869.7|45849.7|45864.7|45844.7|3
1740400600000|2025-02-24 12:36:40|45872.2|45852.2|45874.7|45854.7|45874.7|45854.7|45872.2|45852.2|7
1740400610000|2025-02-24 12:36:50|45872.2|45852.2|45884.8|45864.8|45887.3|45867.3|45872.2|45852.2|8
1740400620000|2025-02-24 12:37:00|45887.3|45867.3|45897.2|45877.2|45897.2|45877.2|45887.3|45867.3|5
1740400630000|2025-02-24 12:37:10|45899.7|45879.7|45897.2|45877.2|45899.7|45879.7|45897.2|45877.2|8
1740400640000|2025-02-24 12:37:20|45894.7|45874.7|45897.2|45877.2|45897.2|45877.2|45892.2|45872.2|2
1740400650000|2025-02-24 12:37:30|45899.7|45879.7|45902.3|45882.3|45902.3|45882.3|45899.7|45879.7|4
1740400660000|2025-02-24 12:37:40|45902.2|45882.2|45904.7|45884.7|45904.7|45884.7|45899.7|45879.7|5
1740400670000|2025-02-24 12:37:50|45902.2|45882.2|45904.7|45884.7|45904.7|45884.7|45902.2|45882.2|4
1740400680000|2025-02-24 12:38:00|45899.8|45879.8|45902.3|45882.3|45902.3|45882.3|45899.8|45879.8|20
1740400690000|2025-02-24 12:38:10|45904.8|45884.8|45894.8|45874.8|45904.8|45884.8|45894.8|45874.8|7
1740400710000|2025-02-24 12:38:30|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|45892.3|45872.3|0
1740400720000|2025-02-24 12:38:40|45894.8|45874.8|45897.3|45877.3|45897.3|45877.3|45894.8|45874.8|5
1740400730000|2025-02-24 12:38:50|45894.8|45874.8|45897.3|45877.3|45897.3|45877.3|45894.8|45874.8|0
1740400740000|2025-02-24 12:39:00|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|45899.8|45879.8|4
1740400750000|2025-02-24 12:39:10|45902.3|45882.3|45902.3|45882.3|45902.3|45882.3|45902.3|45882.3|12
1740400760000|2025-02-24 12:39:20|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|45904.8|45884.8|1
1740400780000|2025-02-24 12:39:40|||||||||1
1740400790000|2025-02-24 12:39:50|45902.3|45882.3|45889.7|45869.7|45902.3|45882.3|45887.2|45867.2|23
1740400800000|2025-02-24 12:40:00|45887.3|45867.3|45884.7|45864.7|45887.3|45867.3|45884.7|45864.7|6
1740400810000|2025-02-24 12:40:10|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|2
1740400820000|2025-02-24 12:40:20|45887.3|45867.3|45887.3|45867.3|45889.7|45869.7|45887.2|45867.2|2
1740400830000|2025-02-24 12:40:30|45889.7|45869.7|45887.3|45867.3|45889.7|45869.7|45887.3|45867.3|0
1740400840000|2025-02-24 12:40:40|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|45887.2|45867.2|2
1740400850000|2025-02-24 12:40:50|45884.7|45864.7|45887.2|45867.2|45887.2|45867.2|45884.7|45864.7|0
1740400860000|2025-02-24 12:41:00|45884.7|45864.7|45882.3|45862.3|45884.7|45864.7|45882.3|45862.3|5
1740400870000|2025-02-24 12:41:10|45882.2|45862.2|45882.2|45862.2|45882.2|45862.2|45882.2|45862.2|1
1740400880000|2025-02-24 12:41:20|45879.8|45859.8|45882.3|45862.3|45882.3|45862.3|45879.8|45859.8|6
1740400890000|2025-02-24 12:41:30|45884.7|45864.7|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|0
1740400900000|2025-02-24 12:41:40|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.7|45864.7|4
1740400910000|2025-02-24 12:41:50|45887.3|45867.3|45894.7|45874.7|45894.8|45874.8|45887.2|45867.2|9
1740400920000|2025-02-24 12:42:00|45897.2|45877.2|45894.8|45874.8|45897.3|45877.3|45894.8|45874.8|3
1740400930000|2025-02-24 12:42:10|45897.3|45877.3|45894.7|45874.7|45897.3|45877.3|45892.3|45872.3|3
1740400940000|2025-02-24 12:42:20|45892.3|45872.3|45892.3|45872.3|45894.7|45874.7|45892.2|45872.2|2
1740400950000|2025-02-24 12:42:30|45892.2|45872.2|45892.2|45872.2|45892.3|45872.3|45892.2|45872.2|0
1740400960000|2025-02-24 12:42:40|45892.3|45872.3|45887.3|45867.3|45892.3|45872.3|45887.3|45867.3|1
1740400970000|2025-02-24 12:42:50|45887.2|45867.2|45884.7|45864.7|45887.2|45867.2|45884.7|45864.7|1
1740400980000|2025-02-24 12:43:00|45882.3|45862.3|45882.3|45862.3|45887.2|45867.2|45882.3|45862.3|6
1740400990000|2025-02-24 12:43:10|45882.2|45862.2|45882.2|45862.2|45884.7|45864.7|45882.2|45862.2|6
1740401000000|2025-02-24 12:43:20|||||||||2
1740401010000|2025-02-24 12:43:30|45879.7|45859.7|45877.3|45857.3|45879.7|45859.7|45877.3|45857.3|0
1740401020000|2025-02-24 12:43:40|45877.2|45857.2|45872.2|45852.2|45877.2|45857.2|45872.2|45852.2|0
1740401030000|2025-02-24 12:43:50|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|45867.3|45847.3|8
1740401040000|2025-02-24 12:44:00|45864.8|45844.8|45857.2|45837.2|45864.8|45844.8|45854.8|45834.8|23
1740401050000|2025-02-24 12:44:10|45857.3|45837.3|45859.8|45839.8|45859.8|45839.8|45857.2|45837.2|0
1740401060000|2025-02-24 12:44:20|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|45857.3|45837.3|7
1740401070000|2025-02-24 12:44:30|45854.8|45834.8|45847.3|45827.3|45854.8|45834.8|45847.3|45827.3|4
1740401090000|2025-02-24 12:44:50|45849.8|45829.8|45847.3|45827.3|45849.8|45829.8|45847.3|45827.3|0
1740401100000|2025-02-24 12:45:00|45852.3|45832.3|45862.3|45842.3|45864.8|45844.8|45852.3|45832.3|11
1740401110000|2025-02-24 12:45:10|45864.8|45844.8|45874.8|45854.8|45874.8|45854.8|45862.3|45842.3|11
1740401120000|2025-02-24 12:45:20|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|4
1740401130000|2025-02-24 12:45:30|45869.8|45849.8|45877.3|45857.3|45877.3|45857.3|45864.8|45844.8|8
1740401140000|2025-02-24 12:45:40|||||||||1
1740401160000|2025-02-24 12:46:00|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|10
1740401170000|2025-02-24 12:46:10|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|1
1740401180000|2025-02-24 12:46:20|45879.8|45859.8|45877.3|45857.3|45879.8|45859.8|45877.3|45857.3|1
1740401190000|2025-02-24 12:46:30|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|0
1740401200000|2025-02-24 12:46:40|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|1
1740401220000|2025-02-24 12:47:00|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|12
1740401230000|2025-02-24 12:47:10|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|1
1740401240000|2025-02-24 12:47:20|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|4
1740401260000|2025-02-24 12:47:40|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|45877.3|45857.3|1
1740401270000|2025-02-24 12:47:50|45882.3|45862.3|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|5
1740401280000|2025-02-24 12:48:00|45879.8|45859.8|45877.3|45857.3|45879.8|45859.8|45877.3|45857.3|2
1740401290000|2025-02-24 12:48:10|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|45874.8|45854.8|3
1740401300000|2025-02-24 12:48:20|45872.3|45852.3|45869.8|45849.8|45872.3|45852.3|45867.3|45847.3|31
1740401310000|2025-02-24 12:48:30|45872.3|45852.3|45872.3|45852.3|45872.3|45852.3|45869.8|45849.8|5
1740401320000|2025-02-24 12:48:40|45869.8|45849.8|45869.8|45849.8|45872.3|45852.3|45869.8|45849.8|1
1740401340000|2025-02-24 12:49:00|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|3
1740401350000|2025-02-24 12:49:10|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|2
1740401360000|2025-02-24 12:49:20|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|2
1740401370000|2025-02-24 12:49:30|45859.8|45839.8|45859.8|45839.8|45862.3|45842.3|45857.3|45837.3|2
1740401380000|2025-02-24 12:49:40|45862.3|45842.3|45859.8|45839.8|45862.3|45842.3|45857.3|45837.3|0
1740401390000|2025-02-24 12:49:50|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|45862.3|45842.3|0
1740401400000|2025-02-24 12:50:00|45859.8|45839.8|45859.8|45839.8|45859.8|45839.8|45854.8|45834.8|3
1740401410000|2025-02-24 12:50:10|45862.3|45842.3|45864.8|45844.8|45864.8|45844.8|45859.8|45839.8|1
1740401420000|2025-02-24 12:50:20|45862.3|45842.3|45867.3|45847.3|45867.3|45847.3|45862.3|45842.3|2
1740401430000|2025-02-24 12:50:30|45869.8|45849.8|45867.3|45847.3|45869.8|45849.8|45867.3|45847.3|0
1740401440000|2025-02-24 12:50:40|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|0
1740401450000|2025-02-24 12:50:50|45867.3|45847.3|45864.8|45844.8|45867.3|45847.3|45864.8|45844.8|2
1740401460000|2025-02-24 12:51:00|45867.3|45847.3|45874.8|45854.8|45874.8|45854.8|45867.3|45847.3|8
1740401470000|2025-02-24 12:51:10|45877.3|45857.3|45884.8|45864.8|45884.8|45864.8|45877.3|45857.3|4
1740401480000|2025-02-24 12:51:20|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|1
1740401490000|2025-02-24 12:51:30|45889.8|45869.8|45884.8|45864.8|45889.8|45869.8|45884.8|45864.8|1
1740401500000|2025-02-24 12:51:40|45882.3|45862.3|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|3
1740401510000|2025-02-24 12:51:50|45879.8|45859.8|45877.3|45857.3|45879.8|45859.8|45877.3|45857.3|3
1740401520000|2025-02-24 12:52:00|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|3
1740401540000|2025-02-24 12:52:20|45882.3|45862.3|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|1
1740401550000|2025-02-24 12:52:30|45882.3|45862.3|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|1
1740401560000|2025-02-24 12:52:40|45884.8|45864.8|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|0
1740401570000|2025-02-24 12:52:50|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|0
1740401580000|2025-02-24 12:53:00|45887.3|45867.3|45894.8|45874.8|45894.8|45874.8|45887.3|45867.3|11
1740401590000|2025-02-24 12:53:10|45899.8|45879.8|45899.8|45879.8|45902.3|45882.3|45899.8|45879.8|2
1740401600000|2025-02-24 12:53:20|45902.3|45882.3|45902.3|45882.3|45902.3|45882.3|45899.8|45879.8|1
1740401610000|2025-02-24 12:53:30|45899.8|45879.8|45899.8|45879.8|45902.3|45882.3|45899.8|45879.8|1
1740401620000|2025-02-24 12:53:40|45897.3|45877.3|45894.7|45874.7|45899.8|45879.8|45894.7|45874.7|5
1740401630000|2025-02-24 12:53:50|45892.3|45872.3|45892.3|45872.3|45894.7|45874.7|45892.3|45872.3|0
1740401640000|2025-02-24 12:54:00|45894.8|45874.8|45889.8|45869.8|45894.8|45874.8|45889.8|45869.8|7
1740401650000|2025-02-24 12:54:10|45887.3|45867.3|45884.8|45864.8|45887.3|45867.3|45884.8|45864.8|0
1740401660000|2025-02-24 12:54:20|||||||||1
1740401670000|2025-02-24 12:54:30|45882.3|45862.3|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|0
1740401680000|2025-02-24 12:54:40|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|3
1740401690000|2025-02-24 12:54:50|45879.8|45859.8|45877.3|45857.3|45882.3|45862.3|45874.8|45854.8|0
1740401700000|2025-02-24 12:55:00|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|3
1740401710000|2025-02-24 12:55:10|45877.3|45857.3|45882.3|45862.3|45884.8|45864.8|45877.3|45857.3|15
1740401720000|2025-02-24 12:55:20|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45877.3|45857.3|12
1740401740000|2025-02-24 12:55:40|45877.3|45857.3|45877.3|45857.3|45879.8|45859.8|45877.3|45857.3|11
1740401750000|2025-02-24 12:55:50|45879.8|45859.8|45877.3|45857.3|45879.8|45859.8|45874.8|45854.8|11
1740401760000|2025-02-24 12:56:00|45879.8|45859.8|45877.3|45857.3|45882.3|45862.3|45874.8|45854.8|4
1740401770000|2025-02-24 12:56:10|||||||||1
1740401780000|2025-02-24 12:56:20|45874.8|45854.8|45877.3|45857.3|45877.3|45857.3|45874.8|45854.8|0
1740401790000|2025-02-24 12:56:30|45874.8|45854.8|45877.3|45857.3|45877.3|45857.3|45874.8|45854.8|0
1740401820000|2025-02-24 12:57:00|45879.8|45859.8|45879.8|45859.8|45879.8|45859.8|45877.3|45857.3|9
1740401830000|2025-02-24 12:57:10|||||||||4
1740401840000|2025-02-24 12:57:20|45882.3|45862.3|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|2
1740401850000|2025-02-24 12:57:30|45882.3|45862.3|45879.8|45859.8|45882.3|45862.3|45879.8|45859.8|4
1740401880000|2025-02-24 12:58:00|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|5
1740401890000|2025-02-24 12:58:10|45882.3|45862.3|45882.3|45862.3|45884.8|45864.8|45882.3|45862.3|2
1740401900000|2025-02-24 12:58:20|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|0
1740401910000|2025-02-24 12:58:30|45882.3|45862.3|45884.8|45864.8|45884.8|45864.8|45882.3|45862.3|0
1740401920000|2025-02-24 12:58:40|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|45882.3|45862.3|0
1740401930000|2025-02-24 12:58:50|45884.8|45864.8|45879.8|45859.8|45884.8|45864.8|45877.3|45857.3|6
1740401940000|2025-02-24 12:59:00|45882.3|45862.3|45884.8|45864.8|45887.3|45867.3|45882.3|45862.3|4
1740401950000|2025-02-24 12:59:10|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|0
1740401960000|2025-02-24 12:59:20|||||||||1
1740401970000|2025-02-24 12:59:30|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|45884.8|45864.8|2
1740401980000|2025-02-24 12:59:40|45879.8|45859.8|45877.3|45857.3|45879.8|45859.8|45877.3|45857.3|4
1740401990000|2025-02-24 12:59:50|45879.8|45859.8|45882.3|45862.3|45882.3|45862.3|45877.3|45857.3|2
1740402000000|2025-02-24 13:00:00|45884.8|45864.8|45882.3|45862.3|45894.8|45874.8|45867.3|45847.3|44
1740402010000|2025-02-24 13:00:10|45884.8|45864.8|45877.3|45857.3|45889.8|45869.8|45874.8|45854.8|26
1740402020000|2025-02-24 13:00:20|45879.8|45859.8|45884.8|45864.8|45887.3|45867.3|45879.8|45859.8|9
1740402030000|2025-02-24 13:00:30|45887.3|45867.3|45894.8|45874.8|45897.3|45877.3|45884.8|45864.8|0
1740402040000|2025-02-24 13:00:40|45897.3|45877.3|45884.8|45864.8|45897.3|45877.3|45884.8|45864.8|3
1740402050000|2025-02-24 13:00:50|45887.3|45867.3|45887.3|45867.3|45887.3|45867.3|45882.3|45862.3|3
1740402060000|2025-02-24 13:01:00|45884.8|45864.8|45889.8|45869.8|45889.8|45869.8|45882.3|45862.3|12
1740402070000|2025-02-24 13:01:10|45887.3|45867.3|45884.8|45864.8|45887.3|45867.3|45877.3|45857.3|7
1740402080000|2025-02-24 13:01:20|45887.3|45867.3|45904.8|45884.8|45904.8|45884.8|45884.8|45864.8|13
1740402090000|2025-02-24 13:01:30|45907.3|45887.3|45912.3|45892.3|45914.8|45894.8|45907.3|45887.3|3
1740402100000|2025-02-24 13:01:40|45914.8|45894.8|45909.8|45889.8|45917.3|45897.3|45909.8|45889.8|17
1740402110000|2025-02-24 13:01:50|45907.3|45887.3|45899.9|45879.9|45907.3|45887.3|45899.9|45879.9|0
1740402120000|2025-02-24 13:02:00|45902.3|45882.3|45904.8|45884.8|45907.3|45887.3|45897.3|45877.3|6
1740402130000|2025-02-24 13:02:10|45904.9|45884.9|45902.3|45882.3|45912.3|45892.3|45897.4|45877.4|33
1740402140000|2025-02-24 13:02:20|45899.8|45879.8|45904.8|45884.8|45904.8|45884.8|45899.8|45879.8|2
1740402150000|2025-02-24 13:02:30|45909.8|45889.8|45902.4|45882.4|45912.3|45892.3|45902.4|45882.4|10
1740402160000|2025-02-24 13:02:40|45902.3|45882.3|45892.3|45872.3|45902.3|45882.3|45892.3|45872.3|22
1740402170000|2025-02-24 13:02:50|45889.8|45869.8|45887.4|45867.4|45889.8|45869.8|45884.9|45864.9|1
1740402180000|2025-02-24 13:03:00|45887.3|45867.3|45894.8|45874.8|45902.3|45882.3|45884.8|45864.8|18
1740402190000|2025-02-24 13:03:10|45892.3|45872.3|45887.3|45867.3|45894.8|45874.8|45887.3|45867.3|1
1740402200000|2025-02-24 13:03:20|45884.8|45864.8|45897.3|45877.3|45897.3|45877.3|45882.3|45862.3|21
1740402210000|2025-02-24 13:03:30|45897.4|45877.4|45902.3|45882.3|45904.8|45884.8|45897.4|45877.4|42
1740402220000|2025-02-24 13:03:40|45904.8|45884.8|45904.8|45884.8|45909.8|45889.8|45904.8|45884.8|40
1740402230000|2025-02-24 13:03:50|45902.3|45882.3|45892.3|45872.3|45902.3|45882.3|45892.3|45872.3|6
1740402240000|2025-02-24 13:04:00|45894.8|45874.8|45904.8|45884.8|45904.8|45884.8|45889.8|45869.8|7
1740402250000|2025-02-24 13:04:10|45902.3|45882.3|45899.8|45879.8|45907.3|45887.3|45897.3|45877.3|4
1740402260000|2025-02-24 13:04:20|45902.3|45882.3|45899.8|45879.8|45902.3|45882.3|45894.8|45874.8|10
1740402270000|2025-02-24 13:04:30|45897.3|45877.3|45892.3|45872.3|45897.3|45877.3|45892.3|45872.3|9
1740402280000|2025-02-24 13:04:40|45889.8|45869.8|45887.3|45867.3|45889.8|45869.8|45884.8|45864.8|3
1740402290000|2025-02-24 13:04:50|45889.8|45869.8|45884.8|45864.8|45889.8|45869.8|45884.8|45864.8|1
1740402300000|2025-02-24 13:05:00|45882.3|45862.3|45889.8|45869.8|45889.8|45869.8|45879.8|45859.8|3
1740402310000|2025-02-24 13:05:10|45894.8|45874.8|45904.8|45884.8|45904.8|45884.8|45894.8|45874.8|4
1740402320000|2025-02-24 13:05:20|45907.3|45887.3|45909.8|45889.8|45909.8|45889.8|45907.3|45887.3|2
1740402330000|2025-02-24 13:05:30|45914.8|45894.8|45927.3|45907.3|45927.3|45907.3|45914.8|45894.8|8
1740402340000|2025-02-24 13:05:40|45929.8|45909.8|45929.8|45909.8|45932.3|45912.3|45927.3|45907.3|7
1740402350000|2025-02-24 13:05:50|45932.3|45912.3|45924.8|45904.8|45934.8|45914.8|45924.8|45904.8|12
1740402360000|2025-02-24 13:06:00|45927.3|45907.3|45937.3|45917.3|45937.3|45917.3|45927.3|45907.3|26
1740402370000|2025-02-24 13:06:10|45934.8|45914.8|45934.8|45914.8|45937.3|45917.3|45932.3|45912.3|6
1740402380000|2025-02-24 13:06:20|45937.3|45917.3|45929.8|45909.8|45937.3|45917.3|45929.8|45909.8|9
1740402390000|2025-02-24 13:06:30|45934.8|45914.8|45934.8|45914.8|45937.3|45917.3|45934.8|45914.8|18
1740402400000|2025-02-24 13:06:40|45939.8|45919.8|45939.8|45919.8|45939.8|45919.8|45937.3|45917.3|2
1740402410000|2025-02-24 13:06:50|45944.8|45924.8|45944.8|45924.8|45944.8|45924.8|45944.8|45924.8|3
1740402420000|2025-02-24 13:07:00|45942.4|45922.4|45937.3|45917.3|45944.8|45924.8|45937.3|45917.3|13
1740402430000|2025-02-24 13:07:10|45939.8|45919.8|45942.3|45922.3|45942.3|45922.3|45939.8|45919.8|7
1740402440000|2025-02-24 13:07:20|45939.8|45919.8|45942.4|45922.4|45942.4|45922.4|45939.8|45919.8|0
1740402450000|2025-02-24 13:07:30|45952.3|45932.3|45962.3|45942.3|45962.3|45942.3|45952.3|45932.3|8
1740402460000|2025-02-24 13:07:40|45967.3|45947.3|45962.3|45942.3|45969.8|45949.8|45962.3|45942.3|8
1740402470000|2025-02-24 13:07:50|45964.8|45944.8|45969.8|45949.8|45969.8|45949.8|45964.8|45944.8|3
1740402480000|2025-02-24 13:08:00|45972.3|45952.3|45959.8|45939.8|45972.3|45952.3|45957.3|45937.3|17
1740402490000|2025-02-24 13:08:10|45957.3|45937.3|45962.3|45942.3|45964.8|45944.8|45957.3|45937.3|12
1740402500000|2025-02-24 13:08:20|45959.8|45939.8|45964.8|45944.8|45964.8|45944.8|45959.8|45939.8|4
1740402510000|2025-02-24 13:08:30|45962.3|45942.3|45964.8|45944.8|45964.8|45944.8|45962.3|45942.3|7
1740402520000|2025-02-24 13:08:40|45967.3|45947.3|45969.8|45949.8|45969.8|45949.8|45964.8|45944.8|9
1740402530000|2025-02-24 13:08:50|45967.3|45947.3|45969.8|45949.8|45969.8|45949.8|45967.3|45947.3|4
1740402540000|2025-02-24 13:09:00|45967.3|45947.3|45959.8|45939.8|45967.3|45947.3|45959.8|45939.8|14
1740402550000|2025-02-24 13:09:10|45957.3|45937.3|45949.8|45929.8|45957.3|45937.3|45949.8|45929.8|10
1740402560000|2025-02-24 13:09:20|45947.3|45927.3|45944.8|45924.8|45947.3|45927.3|45944.8|45924.8|5
1740402570000|2025-02-24 13:09:30|45942.3|45922.3|45934.8|45914.8|45942.3|45922.3|45934.8|45914.8|3
1740402580000|2025-02-24 13:09:40|45932.3|45912.3|45927.3|45907.3|45932.3|45912.3|45927.3|45907.3|2
1740402590000|2025-02-24 13:09:50|45924.8|45904.8|45929.8|45909.8|45932.3|45912.3|45922.3|45902.3|34
1740402600000|2025-02-24 13:10:00|45919.8|45899.8|45937.3|45917.3|45939.8|45919.8|45919.8|45899.8|20
1740402610000|2025-02-24 13:10:10|45939.8|45919.8|45954.8|45934.8|45954.8|45934.8|45939.8|45919.8|12
1740402620000|2025-02-24 13:10:20|45952.3|45932.3|45959.8|45939.8|45959.8|45939.8|45952.3|45932.3|2
1740402630000|2025-02-24 13:10:30|45957.3|45937.3|45957.3|45937.3|45959.8|45939.8|45957.3|45937.3|1
1740402640000|2025-02-24 13:10:40|45959.8|45939.8|45954.9|45934.9|45959.8|45939.8|45954.9|45934.9|28
1740402650000|2025-02-24 13:10:50|45954.8|45934.8|45954.8|45934.8|45954.8|45934.8|45954.8|45934.8|5
1740402660000|2025-02-24 13:11:00|45954.9|45934.9|45944.9|45924.9|45954.9|45934.9|45944.9|45924.9|13
1740402670000|2025-02-24 13:11:10|45937.4|45917.4|45932.4|45912.4|45937.4|45917.4|45932.4|45912.4|2
1740402680000|2025-02-24 13:11:20|45934.9|45914.9|45932.4|45912.4|45934.9|45914.9|45932.4|45912.4|5
1740402690000|2025-02-24 13:11:30|45934.9|45914.9|45927.4|45907.4|45934.9|45914.9|45927.4|45907.4|0
1740402700000|2025-02-24 13:11:40|45929.9|45909.9|45932.4|45912.4|45932.4|45912.4|45924.9|45904.9|3
1740402710000|2025-02-24 13:11:50|45929.9|45909.9|45927.4|45907.4|45932.4|45912.4|45927.4|45907.4|2
1740402720000|2025-02-24 13:12:00|45924.9|45904.9|45922.4|45902.4|45924.9|45904.9|45922.4|45902.4|6
1740402730000|2025-02-24 13:12:10|45919.9|45899.9|45917.4|45897.4|45919.9|45899.9|45914.9|45894.9|2
1740402740000|2025-02-24 13:12:20|45919.9|45899.9|45919.9|45899.9|45922.4|45902.4|45919.9|45899.9|1
1740402750000|2025-02-24 13:12:30|45917.4|45897.4|45914.9|45894.9|45919.9|45899.9|45912.4|45892.4|3
1740402760000|2025-02-24 13:12:40|45912.4|45892.4|45914.9|45894.9|45914.9|45894.9|45912.4|45892.4|1
1740402770000|2025-02-24 13:12:50|45917.4|45897.4|45917.4|45897.4|45922.4|45902.4|45917.4|45897.4|2
1740402780000|2025-02-24 13:13:00|45919.9|45899.9|45919.9|45899.9|45922.4|45902.4|45919.9|45899.9|5
1740402790000|2025-02-24 13:13:10|45917.4|45897.4|45917.4|45897.4|45919.9|45899.9|45917.4|45897.4|0
1740402800000|2025-02-24 13:13:20|45919.9|45899.9|45929.9|45909.9|45929.9|45909.9|45919.9|45899.9|4
1740402810000|2025-02-24 13:13:30|45932.4|45912.4|45937.4|45917.4|45937.4|45917.4|45932.4|45912.4|2
1740402820000|2025-02-24 13:13:40|45934.9|45914.9|45937.4|45917.4|45937.4|45917.4|45934.9|45914.9|0
1740402830000|2025-02-24 13:13:50|45934.9|45914.9|45937.4|45917.4|45939.9|45919.9|45934.9|45914.9|5
1740402840000|2025-02-24 13:14:00|45939.9|45919.9|45939.9|45919.9|45939.9|45919.9|45937.4|45917.4|7
1740402850000|2025-02-24 13:14:10|||||||||4
1740402860000|2025-02-24 13:14:20|45934.9|45914.9|45949.9|45929.9|45949.9|45929.9|45934.9|45914.9|29
1740402870000|2025-02-24 13:14:30|45944.9|45924.9|45947.4|45927.4|45947.4|45927.4|45939.9|45919.9|3
1740402880000|2025-02-24 13:14:40|45949.9|45929.9|45952.4|45932.4|45952.4|45932.4|45947.4|45927.4|1
1740402890000|2025-02-24 13:14:50|45954.9|45934.9|45952.4|45932.4|45954.9|45934.9|45952.4|45932.4|1
1740402900000|2025-02-24 13:15:00|45949.9|45929.9|45944.9|45924.9|45949.9|45929.9|45944.9|45924.9|16
1740402910000|2025-02-24 13:15:10|45942.4|45922.4|45939.9|45919.9|45944.9|45924.9|45939.9|45919.9|1
1740402920000|2025-02-24 13:15:20|45934.9|45914.9|45929.9|45909.9|45934.9|45914.9|45929.9|45909.9|5
1740402930000|2025-02-24 13:15:30|45927.4|45907.4|45927.4|45907.4|45927.4|45907.4|45922.4|45902.4|3
1740402940000|2025-02-24 13:15:40|45924.9|45904.9|45929.9|45909.9|45929.9|45909.9|45924.9|45904.9|0
1740402950000|2025-02-24 13:15:50|45929.8|45909.8|45927.4|45907.4|45929.9|45909.9|45927.3|45907.3|5
1740402960000|2025-02-24 13:16:00|45929.9|45909.9|45929.9|45909.9|45929.9|45909.9|45927.4|45907.4|5
1740402970000|2025-02-24 13:16:10|45924.9|45904.9|45929.9|45909.9|45929.9|45909.9|45919.9|45899.9|15
1740402980000|2025-02-24 13:16:20|45927.4|45907.4|45924.9|45904.9|45927.4|45907.4|45924.9|45904.9|6
1740402990000|2025-02-24 13:16:30|45929.9|45909.9|45924.9|45904.9|45929.9|45909.9|45924.9|45904.9|1
1740403000000|2025-02-24 13:16:40|45922.4|45902.4|45922.4|45902.4|45922.4|45902.4|45922.4|45902.4|1
1740403010000|2025-02-24 13:16:50|45924.9|45904.9|45922.4|45902.4|45927.4|45907.4|45922.4|45902.4|2
1740403020000|2025-02-24 13:17:00|45924.9|45904.9|45927.4|45907.4|45927.4|45907.4|45922.4|45902.4|6
1740403030000|2025-02-24 13:17:10|45924.9|45904.9|45929.9|45909.9|45929.9|45909.9|45924.9|45904.9|25
1740403040000|2025-02-24 13:17:20|45937.4|45917.4|45949.9|45929.9|45952.4|45932.4|45937.4|45917.4|16
1740403050000|2025-02-24 13:17:30|45947.4|45927.4|45944.9|45924.9|45949.9|45929.9|45944.9|45924.9|7
1740403060000|2025-02-24 13:17:40|45947.4|45927.4|45947.4|45927.4|45947.4|45927.4|45947.4|45927.4|1
1740403070000|2025-02-24 13:17:50|45944.9|45924.9|45942.4|45922.4|45944.9|45924.9|45939.9|45919.9|1
1740403080000|2025-02-24 13:18:00|45939.9|45919.9|45937.4|45917.4|45942.4|45922.4|45937.4|45917.4|4
1740403090000|2025-02-24 13:18:10|45939.9|45919.9|45922.4|45902.4|45939.9|45919.9|45919.9|45899.9|51
1740403100000|2025-02-24 13:18:20|45919.9|45899.9|45922.4|45902.4|45922.4|45902.4|45917.4|45897.4|15
1740403110000|2025-02-24 13:18:30|45919.9|45899.9|45927.4|45907.4|45929.9|45909.9|45914.9|45894.9|45
1740403120000|2025-02-24 13:18:40|45924.9|45904.9|45914.9|45894.9|45924.9|45904.9|45914.9|45894.9|3
1740403130000|2025-02-24 13:18:50|||||||||4
1740403140000|2025-02-24 13:19:00|45917.4|45897.4|45917.4|45897.4|45919.9|45899.9|45917.4|45897.4|4
1740403150000|2025-02-24 13:19:10|45912.4|45892.4|45907.4|45887.4|45912.4|45892.4|45902.4|45882.4|15
1740403160000|2025-02-24 13:19:20|45904.9|45884.9|45907.4|45887.4|45907.4|45887.4|45902.4|45882.4|3
1740403170000|2025-02-24 13:19:30|45902.4|45882.4|45894.9|45874.9|45902.4|45882.4|45894.9|45874.9|16
1740403180000|2025-02-24 13:19:40|45892.4|45872.4|45884.9|45864.9|45892.4|45872.4|45879.9|45859.9|5
1740403190000|2025-02-24 13:19:50|45879.9|45859.9|45884.9|45864.9|45884.9|45864.9|45879.9|45859.9|12
1740403200000|2025-02-24 13:20:00|45882.4|45862.4|45872.4|45852.4|45884.9|45864.9|45869.9|45849.9|23
1740403210000|2025-02-24 13:20:10|45874.9|45854.9|45874.9|45854.9|45877.4|45857.4|45872.4|45852.4|12
1740403220000|2025-02-24 13:20:20|45872.4|45852.4|45867.4|45847.4|45872.4|45852.4|45867.4|45847.4|5
1740403230000|2025-02-24 13:20:30|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|4
1740403240000|2025-02-24 13:20:40|||||||||7
1740403250000|2025-02-24 13:20:50|45867.4|45847.4|45864.9|45844.9|45867.4|45847.4|45864.9|45844.9|7
1740403260000|2025-02-24 13:21:00|45859.9|45839.9|45857.4|45837.4|45859.9|45839.9|45849.9|45829.9|22
1740403270000|2025-02-24 13:21:10|45859.9|45839.9|45842.4|45822.4|45859.9|45839.9|45842.4|45822.4|21
1740403280000|2025-02-24 13:21:20|45839.9|45819.9|45839.9|45819.9|45839.9|45819.9|45839.9|45819.9|12
1740403290000|2025-02-24 13:21:30|45844.9|45824.9|45849.9|45829.9|45852.4|45832.4|45844.9|45824.9|6
1740403300000|2025-02-24 13:21:40|||||||||11
1740403310000|2025-02-24 13:21:50|45847.4|45827.4|45847.4|45827.4|45847.4|45827.4|45847.4|45827.4|7
1740403320000|2025-02-24 13:22:00|45844.9|45824.9|45847.4|45827.4|45847.4|45827.4|45844.9|45824.9|5
1740403330000|2025-02-24 13:22:10|45844.9|45824.9|45864.9|45844.9|45864.9|45844.9|45844.9|45824.9|9
1740403340000|2025-02-24 13:22:20|45867.4|45847.4|45882.4|45862.4|45884.9|45864.9|45867.4|45847.4|7
1740403350000|2025-02-24 13:22:30|45879.9|45859.9|45877.4|45857.4|45884.9|45864.9|45877.4|45857.4|5
1740403360000|2025-02-24 13:22:40|45879.9|45859.9|45874.9|45854.9|45879.9|45859.9|45872.4|45852.4|4
1740403370000|2025-02-24 13:22:50|45872.4|45852.4|45877.4|45857.4|45879.9|45859.9|45872.4|45852.4|5
1740403380000|2025-02-24 13:23:00|45879.9|45859.9|45872.4|45852.4|45879.9|45859.9|45872.4|45852.4|11
1740403390000|2025-02-24 13:23:10|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|45869.9|45849.9|1
1740403400000|2025-02-24 13:23:20|45872.4|45852.4|45882.4|45862.4|45882.4|45862.4|45869.9|45849.9|23
1740403410000|2025-02-24 13:23:30|45879.9|45859.9|45877.4|45857.4|45882.4|45862.4|45877.4|45857.4|1
1740403420000|2025-02-24 13:23:40|45874.9|45854.9|45874.9|45854.9|45877.4|45857.4|45874.9|45854.9|0
1740403430000|2025-02-24 13:23:50|45872.4|45852.4|45877.4|45857.4|45877.4|45857.4|45872.4|45852.4|9
1740403440000|2025-02-24 13:24:00|45879.9|45859.9|45879.9|45859.9|45882.4|45862.4|45877.4|45857.4|7
1740403450000|2025-02-24 13:24:10|45877.4|45857.4|45882.4|45862.4|45882.4|45862.4|45877.4|45857.4|1
1740403460000|2025-02-24 13:24:20|45884.9|45864.9|45889.9|45869.9|45889.9|45869.9|45884.9|45864.9|1
1740403470000|2025-02-24 13:24:30|45892.4|45872.4|45892.4|45872.4|45894.9|45874.9|45892.4|45872.4|2
1740403480000|2025-02-24 13:24:40|45894.9|45874.9|45877.4|45857.4|45894.9|45874.9|45877.4|45857.4|3
1740403490000|2025-02-24 13:24:50|45874.9|45854.9|45869.9|45849.9|45874.9|45854.9|45869.9|45849.9|2
1740403500000|2025-02-24 13:25:00|45867.4|45847.4|45862.4|45842.4|45869.9|45849.9|45862.4|45842.4|5
1740403510000|2025-02-24 13:25:10|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|7
1740403520000|2025-02-24 13:25:20|45862.4|45842.4|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|0
1740403530000|2025-02-24 13:25:30|45867.4|45847.4|45867.4|45847.4|45867.4|45847.4|45867.4|45847.4|6
1740403540000|2025-02-24 13:25:40|45864.9|45844.9|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|0
1740403550000|2025-02-24 13:25:50|45864.9|45844.9|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|0
1740403560000|2025-02-24 13:26:00|45867.4|45847.4|45864.9|45844.9|45867.4|45847.4|45864.9|45844.9|10
1740403570000|2025-02-24 13:26:10|45862.4|45842.4|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|5
1740403580000|2025-02-24 13:26:20|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|0
1740403590000|2025-02-24 13:26:30|45862.4|45842.4|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|6
1740403600000|2025-02-24 13:26:40|45867.4|45847.4|45864.9|45844.9|45869.9|45849.9|45864.9|45844.9|2
1740403610000|2025-02-24 13:26:50|45862.5|45842.5|45867.4|45847.4|45869.9|45849.9|45862.5|45842.5|0
1740403620000|2025-02-24 13:27:00|45865|45845|45864.9|45844.9|45867.4|45847.4|45859.9|45839.9|7
1740403630000|2025-02-24 13:27:10|45862.4|45842.4|45862.4|45842.4|45864.9|45844.9|45862.4|45842.4|3
1740403640000|2025-02-24 13:27:20|45864.9|45844.9|45864.9|45844.9|45864.9|45844.9|45862.4|45842.4|0
1740403650000|2025-02-24 13:27:30|||||||||2
1740403660000|2025-02-24 13:27:40|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|45859.9|45839.9|1
1740403670000|2025-02-24 13:27:50|45867.4|45847.4|45869.9|45849.9|45869.9|45849.9|45867.4|45847.4|23
1740403680000|2025-02-24 13:28:00|45882.4|45862.4|45887.4|45867.4|45887.4|45867.4|45882.4|45862.4|7
1740403690000|2025-02-24 13:28:10|45887.5|45867.5|45884.9|45864.9|45889.9|45869.9|45884.9|45864.9|5
1740403700000|2025-02-24 13:28:20|45882.4|45862.4|45882.4|45862.4|45882.4|45862.4|45882.4|45862.4|6
1740403720000|2025-02-24 13:28:40|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|0
1740403730000|2025-02-24 13:28:50|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|4
1740403740000|2025-02-24 13:29:00|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|5
1740403750000|2025-02-24 13:29:10|45874.9|45854.9|45874.9|45854.9|45877.4|45857.4|45874.9|45854.9|56
1740403760000|2025-02-24 13:29:20|45877.4|45857.4|45877.4|45857.4|45879.9|45859.9|45874.9|45854.9|8
1740403780000|2025-02-24 13:29:40|45874.9|45854.9|45877.4|45857.4|45877.4|45857.4|45874.9|45854.9|1
1740403790000|2025-02-24 13:29:50|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|45879.9|45859.9|0
1740403800000|2025-02-24 13:30:00|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|5
1740403810000|2025-02-24 13:30:10|45874.9|45854.9|45869.9|45849.9|45874.9|45854.9|45867.4|45847.4|4
1740403820000|2025-02-24 13:30:20|45872.4|45852.4|45874.9|45854.9|45874.9|45854.9|45872.4|45852.4|2
1740403830000|2025-02-24 13:30:30|45877.4|45857.4|45882.4|45862.4|45882.4|45862.4|45877.4|45857.4|3
1740403840000|2025-02-24 13:30:40|45879.9|45859.9|45907.4|45887.4|45907.4|45887.4|45879.9|45859.9|10
1740403850000|2025-02-24 13:30:50|45904.9|45884.9|45919.9|45899.9|45919.9|45899.9|45904.9|45884.9|9
1740403860000|2025-02-24 13:31:00|45922.4|45902.4|45942.4|45922.4|45942.4|45922.4|45922.4|45902.4|14
1740403870000|2025-02-24 13:31:10|45944.9|45924.9|45934.9|45914.9|45944.9|45924.9|45934.9|45914.9|14
1740403880000|2025-02-24 13:31:20|45937.4|45917.4|45942.4|45922.4|45942.4|45922.4|45937.4|45917.4|6
1740403890000|2025-02-24 13:31:30|45944.9|45924.9|45944.9|45924.9|45944.9|45924.9|45942.4|45922.4|2
1740403900000|2025-02-24 13:31:40|||||||||1
1740403910000|2025-02-24 13:31:50|45949.9|45929.9|45949.9|45929.9|45949.9|45929.9|45949.9|45929.9|3
1740403920000|2025-02-24 13:32:00|45954.9|45934.9|45972.4|45952.4|45972.4|45952.4|45954.9|45934.9|9
1740403930000|2025-02-24 13:32:10|45974.9|45954.9|45974.9|45954.9|45977.4|45957.4|45974.9|45954.9|36
1740403940000|2025-02-24 13:32:20|45972.4|45952.4|45964.9|45944.9|45974.9|45954.9|45964.9|45944.9|14
1740403960000|2025-02-24 13:32:40|45959.9|45939.9|45954.9|45934.9|45959.9|45939.9|45952.4|45932.4|9
1740403970000|2025-02-24 13:32:50|45957.4|45937.4|45959.9|45939.9|45959.9|45939.9|45954.9|45934.9|1
1740403980000|2025-02-24 13:33:00|45960|45940|45959.9|45939.9|45960|45940|45959.9|45939.9|6
1740403990000|2025-02-24 13:33:10|45962.4|45942.4|45969.9|45949.9|45969.9|45949.9|45962.4|45942.4|10
1740404000000|2025-02-24 13:33:20|||||||||2
1740404010000|2025-02-24 13:33:30|45970|45950|45977.4|45957.4|45979.9|45959.9|45970|45950|6
1740404020000|2025-02-24 13:33:40|45979.9|45959.9|45982.4|45962.4|45982.4|45962.4|45979.9|45959.9|4
1740404040000|2025-02-24 13:34:00|45979.9|45959.9|45984.9|45964.9|45984.9|45964.9|45979.9|45959.9|10
1740404050000|2025-02-24 13:34:10|45982.4|45962.4|45982.4|45962.4|45984.9|45964.9|45982.4|45962.4|6
1740404060000|2025-02-24 13:34:20|45979.9|45959.9|45979.9|45959.9|45979.9|45959.9|45972.4|45952.4|2
1740404070000|2025-02-24 13:34:30|45982.4|45962.4|45982.4|45962.4|45982.4|45962.4|45979.9|45959.9|1
1740404080000|2025-02-24 13:34:40|45979.9|45959.9|45982.4|45962.4|45982.4|45962.4|45979.9|45959.9|0
1740404090000|2025-02-24 13:34:50|45984.9|45964.9|45982.4|45962.4|45984.9|45964.9|45982.4|45962.4|0
1740404100000|2025-02-24 13:35:00|45979.9|45959.9|45979.9|45959.9|45979.9|45959.9|45979.9|45959.9|48
1740404110000|2025-02-24 13:35:10|45982.4|45962.4|45987.4|45967.4|45989.9|45969.9|45982.4|45962.4|5
1740404120000|2025-02-24 13:35:20|45989.9|45969.9|45999.9|45979.9|46004.9|45984.9|45989.9|45969.9|12
1740404130000|2025-02-24 13:35:30|46002.4|45982.4|46002.4|45982.4|46002.4|45982.4|45999.9|45979.9|3
1740404140000|2025-02-24 13:35:40|45999.9|45979.9|45999.9|45979.9|46002.4|45982.4|45999.9|45979.9|3
1740404150000|2025-02-24 13:35:50|46002.4|45982.4|46004.9|45984.9|46004.9|45984.9|46002.4|45982.4|1
1740404160000|2025-02-24 13:36:00|46005|45985|46009.9|45989.9|46012.5|45992.5|46005|45985|6
1740404170000|2025-02-24 13:36:10|46012.4|45992.4|46010|45990|46012.4|45992.4|46010|45990|8
1740404180000|2025-02-24 13:36:20|46012.4|45992.4|45999.9|45979.9|46012.4|45992.4|45999.9|45979.9|5
1740404190000|2025-02-24 13:36:30|46002.4|45982.4|45997.4|45977.4|46002.4|45982.4|45997.4|45977.4|6
1740404200000|2025-02-24 13:36:40|45995|45975|45992.5|45972.5|45995|45975|45992.5|45972.5|0
1740404210000|2025-02-24 13:36:50|45992.4|45972.4|45980|45960|45992.4|45972.4|45980|45960|2
1740404220000|2025-02-24 13:37:00|45977.5|45957.5|45970|45950|45980|45960|45967.5|45947.5|15
1740404230000|2025-02-24 13:37:10|45967.5|45947.5|45967.5|45947.5|45970|45950|45967.5|45947.5|3
1740404240000|2025-02-24 13:37:20|45970|45950|45970|45950|45972.5|45952.5|45970|45950|8
1740404260000|2025-02-24 13:37:40|45967.5|45947.5|45962.5|45942.5|45970|45950|45962.5|45942.5|4
1740404270000|2025-02-24 13:37:50|45965|45945|45950|45930|45965|45945|45947.5|45927.5|3
1740404280000|2025-02-24 13:38:00|45947.5|45927.5|45952.5|45932.5|45955|45935|45947.5|45927.5|27
1740404290000|2025-02-24 13:38:10|45950|45930|45950|45930|45952.5|45932.5|45950|45930|66
1740404310000|2025-02-24 13:38:30|45952.5|45932.5|45952.5|45932.5|45955|45935|45950|45930|2
1740404320000|2025-02-24 13:38:40|45955|45935|45957.5|45937.5|45957.5|45937.5|45955|45935|3
1740404330000|2025-02-24 13:38:50|45960|45940|45960|45940|45960|45940|45960|45940|8
1740404340000|2025-02-24 13:39:00|45957.5|45937.5|45955|45935|45957.5|45937.5|45955|45935|4
1740404350000|2025-02-24 13:39:10|45950|45930|45947.4|45927.4|45950|45930|45947.4|45927.4|3
1740404360000|2025-02-24 13:39:20|45945|45925|45939.9|45919.9|45945|45925|45939.9|45919.9|2
1740404370000|2025-02-24 13:39:30|45940|45920|45932.4|45912.4|45940|45920|45932.4|45912.4|0
1740404380000|2025-02-24 13:39:40|45934.9|45914.9|45937.4|45917.4|45939.9|45919.9|45934.9|45914.9|4
1740404390000|2025-02-24 13:39:50|45939.9|45919.9|45939.9|45919.9|45939.9|45919.9|45939.9|45919.9|0
1740404400000|2025-02-24 13:40:00|45937.5|45917.5|45950|45930|45950|45930|45937.5|45917.5|4
1740404410000|2025-02-24 13:40:10|45952.4|45932.4|45952.5|45932.5|45952.5|45932.5|45950|45930|6
1740404420000|2025-02-24 13:40:20|45952.4|45932.4|45952.4|45932.4|45955|45935|45950|45930|5
1740404430000|2025-02-24 13:40:30|45952.5|45932.5|45952.5|45932.5|45952.5|45932.5|45952.4|45932.4|1
1740404440000|2025-02-24 13:40:40|45954.9|45934.9|45952.5|45932.5|45957.5|45937.5|45950|45930|10
1740404450000|2025-02-24 13:40:50|45950|45930|45947.5|45927.5|45952.5|45932.5|45947.5|45927.5|5
1740404460000|2025-02-24 13:41:00|45935|45915|45912.5|45892.5|45935|45915|45912.5|45892.5|31
1740404470000|2025-02-24 13:41:10|45915|45895|45915|45895|45915|45895|45912.5|45892.5|18
1740404480000|2025-02-24 13:41:20|45917.5|45897.5|45927.5|45907.5|45927.5|45907.5|45917.5|45897.5|6
1740404490000|2025-02-24 13:41:30|45925|45905|45922.5|45902.5|45927.5|45907.5|45922.5|45902.5|1
1740404500000|2025-02-24 13:41:40|45920|45900|45925|45905|45925|45905|45920|45900|1
1740404510000|2025-02-24 13:41:50|45927.5|45907.5|45930|45910|45930|45910|45925|45905|6
1740404520000|2025-02-24 13:42:00|45932.5|45912.5|45932.5|45912.5|45935|45915|45930|45910|2
1740404530000|2025-02-24 13:42:10|45935|45915|45940|45920|45940|45920|45932.5|45912.5|16
1740404540000|2025-02-24 13:42:20|45937.5|45917.5|45937.5|45917.5|45942.5|45922.5|45937.5|45917.5|5
1740404550000|2025-02-24 13:42:30|45935|45915|45932.5|45912.5|45935|45915|45932.5|45912.5|51
1740404560000|2025-02-24 13:42:40|45935|45915|45960|45940|45960|45940|45935|45915|9
1740404570000|2025-02-24 13:42:50|45965|45945|45970|45950|45972.5|45952.5|45965|45945|11
1740404580000|2025-02-24 13:43:00|45972.5|45952.5|45970|45950|45975|45955|45970|45950|2
1740404590000|2025-02-24 13:43:10|45967.5|45947.5|45965|45945|45970|45950|45965|45945|2
1740404600000|2025-02-24 13:43:20|45967.5|45947.5|45972.5|45952.5|45972.5|45952.5|45967.5|45947.5|4
1740404610000|2025-02-24 13:43:30|45975|45955|45972.5|45952.5|45975|45955|45972.5|45952.5|0
1740404620000|2025-02-24 13:43:40|45970|45950|45970|45950|45970|45950|45970|45950|8
1740404630000|2025-02-24 13:43:50|45967.5|45947.5|45967.5|45947.5|45970|45950|45967.5|45947.5|0
1740404640000|2025-02-24 13:44:00|45970|45950|45965|45945|45970|45950|45965|45945|1
1740404650000|2025-02-24 13:44:10|45962.5|45942.5|45960|45940|45962.5|45942.5|45957.5|45937.5|8
1740404660000|2025-02-24 13:44:20|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|45960|45940|1
1740404670000|2025-02-24 13:44:30|45965|45945|45967.5|45947.5|45967.5|45947.5|45965|45945|0
1740404680000|2025-02-24 13:44:40|45965|45945|45965|45945|45967.5|45947.5|45962.5|45942.5|21
1740404690000|2025-02-24 13:44:50|45967.5|45947.5|45970|45950|45970|45950|45967.5|45947.5|3
1740404700000|2025-02-24 13:45:00|45972.5|45952.5|45962.5|45942.5|45972.5|45952.5|45962.5|45942.5|4
1740404710000|2025-02-24 13:45:10|45960|45940|45962.5|45942.5|45962.5|45942.5|45957.5|45937.5|3
1740404720000|2025-02-24 13:45:20|45965|45945|45962.5|45942.5|45965|45945|45962.5|45942.5|3
1740404730000|2025-02-24 13:45:30|45965|45945|45960|45940|45965|45945|45960|45940|4
1740404740000|2025-02-24 13:45:40|45957.5|45937.5|45957.5|45937.5|45960|45940|45957.5|45937.5|8
1740404750000|2025-02-24 13:45:50|45960|45940|45945|45925|45960|45940|45945|45925|4
1740404760000|2025-02-24 13:46:00|45942.5|45922.5|45942.5|45922.5|45942.5|45922.5|45940|45920|0
1740404770000|2025-02-24 13:46:10|45945|45925|45942.5|45922.5|45945|45925|45940|45920|8
1740404780000|2025-02-24 13:46:20|45945|45925|45950|45930|45950|45930|45942.5|45922.5|4
1740404790000|2025-02-24 13:46:30|45947.5|45927.5|45937.5|45917.5|45947.5|45927.5|45937.5|45917.5|9
1740404800000|2025-02-24 13:46:40|45932.5|45912.5|45922.5|45902.5|45932.5|45912.5|45922.5|45902.5|5
1740404810000|2025-02-24 13:46:50|45925|45905|45930|45910|45932.5|45912.5|45922.5|45902.5|9
1740404820000|2025-02-24 13:47:00|45932.5|45912.5|45937.5|45917.5|45937.5|45917.5|45930|45910|6
1740404830000|2025-02-24 13:47:10|45940|45920|45945|45925|45945|45925|45940|45920|8
1740404840000|2025-02-24 13:47:20|45950|45930|45960|45940|45960|45940|45950|45930|8
1740404850000|2025-02-24 13:47:30|||||||||4
1740404860000|2025-02-24 13:47:40|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|1
1740404890000|2025-02-24 13:48:10|||||||||3
1740404900000|2025-02-24 13:48:20|45975|45955|45985|45965|45985|45965|45975|45955|15
1740404910000|2025-02-24 13:48:30|45987.5|45967.5|45992.5|45972.5|45992.5|45972.5|45987.5|45967.5|6
1740404920000|2025-02-24 13:48:40|45990|45970|45985|45965|45990|45970|45985|45965|3
1740404930000|2025-02-24 13:48:50|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|5
1740404940000|2025-02-24 13:49:00|45985|45965|45982.5|45962.5|45985|45965|45980|45960|3
1740404950000|2025-02-24 13:49:10|45985|45965|45990|45970|45990|45970|45985|45965|9
1740404960000|2025-02-24 13:49:20|45992.5|45972.5|45987.5|45967.5|45992.5|45972.5|45985|45965|13
1740404970000|2025-02-24 13:49:30|45985|45965|45987.5|45967.5|45990|45970|45985|45965|3
1740404980000|2025-02-24 13:49:40|45990|45970|45985|45965|45990|45970|45985|45965|1
1740404990000|2025-02-24 13:49:50|45987.5|45967.5|45982.5|45962.5|45987.5|45967.5|45982.5|45962.5|7
1740405000000|2025-02-24 13:50:00|45980|45960|45972.5|45952.5|45980|45960|45972.5|45952.5|7
1740405010000|2025-02-24 13:50:10|45970|45950|45965|45945|45970|45950|45965|45945|11
1740405020000|2025-02-24 13:50:20|45967.5|45947.5|45967.5|45947.5|45970|45950|45965|45945|1
1740405030000|2025-02-24 13:50:30|45965|45945|45965|45945|45967.5|45947.5|45965|45945|7
1740405040000|2025-02-24 13:50:40|45960|45940|45947.5|45927.5|45960|45940|45947.5|45927.5|12
1740405050000|2025-02-24 13:50:50|45945|45925|45945|45925|45945|45925|45945|45925|2
1740405060000|2025-02-24 13:51:00|45947.5|45927.5|45957.5|45937.5|45957.5|45937.5|45947.5|45927.5|6
1740405070000|2025-02-24 13:51:10|||||||||6
1740405080000|2025-02-24 13:51:20|45960|45940|45960|45940|45960|45940|45960|45940|0
1740405090000|2025-02-24 13:51:30|45962.5|45942.5|45962.5|45942.5|45962.5|45942.5|45960|45940|3
1740405100000|2025-02-24 13:51:40|45965|45945|45955|45935|45965|45945|45952.5|45932.5|6
1740405110000|2025-02-24 13:51:50|45952.5|45932.5|45947.5|45927.5|45952.5|45932.5|45945|45925|2
1740405120000|2025-02-24 13:52:00|45945|45925|45947.5|45927.5|45950|45930|45945|45925|0
1740405130000|2025-02-24 13:52:10|45945|45925|45940|45920|45945|45925|45937.5|45917.5|6
1740405140000|2025-02-24 13:52:20|45942.5|45922.5|45942.5|45922.5|45942.5|45922.5|45940|45920|1
1740405150000|2025-02-24 13:52:30|45945|45925|45945|45925|45945|45925|45945|45925|0
1740405160000|2025-02-24 13:52:40|45947.5|45927.5|45945|45925|45950|45930|45945|45925|15
1740405170000|2025-02-24 13:52:50|45947.5|45927.5|45947.5|45927.5|45947.5|45927.5|45947.5|45927.5|4
1740405180000|2025-02-24 13:53:00|45945|45925|45942.5|45922.5|45945|45925|45942.5|45922.5|4
1740405190000|2025-02-24 13:53:10|45940|45920|45932.5|45912.5|45940|45920|45930|45910|10
1740405200000|2025-02-24 13:53:20|45930|45910|45932.5|45912.5|45932.5|45912.5|45927.5|45907.5|3
1740405210000|2025-02-24 13:53:30|45935|45915|45937.5|45917.5|45937.5|45917.5|45935|45915|2
1740405220000|2025-02-24 13:53:40|45935|45915|45932.5|45912.5|45937.5|45917.5|45932.5|45912.5|0
1740405230000|2025-02-24 13:53:50|45930|45910|45932.5|45912.5|45932.5|45912.5|45927.5|45907.5|4
1740405240000|2025-02-24 13:54:00|45930|45910|45930|45910|45930|45910|45930|45910|5
1740405250000|2025-02-24 13:54:10|45927.5|45907.5|45927.5|45907.5|45932.5|45912.5|45927.5|45907.5|5
1740405270000|2025-02-24 13:54:30|45930|45910|45930|45910|45930|45910|45930|45910|1
1740405280000|2025-02-24 13:54:40|45927.5|45907.5|45925|45905|45927.5|45907.5|45925|45905|1
1740405290000|2025-02-24 13:54:50|45922.5|45902.5|45922.5|45902.5|45922.5|45902.5|45922.5|45902.5|1
1740405300000|2025-02-24 13:55:00|45920|45900|45917.5|45897.5|45920|45900|45917.5|45897.5|2
1740405310000|2025-02-24 13:55:10|45920|45900|45917.5|45897.5|45922.5|45902.5|45917.5|45897.5|7
1740405320000|2025-02-24 13:55:20|45920|45900|45922.5|45902.5|45922.5|45902.5|45920|45900|2
1740405330000|2025-02-24 13:55:30|45925|45905|45932.5|45912.5|45932.5|45912.5|45925|45905|2
1740405350000|2025-02-24 13:55:50|||||||||1
1740405360000|2025-02-24 13:56:00|45935|45915|45935|45915|45935|45915|45935|45915|6
1740405370000|2025-02-24 13:56:10|45930|45910|45920|45900|45930|45910|45917.5|45897.5|14
1740405380000|2025-02-24 13:56:20|45917.5|45897.5|45917.5|45897.5|45920|45900|45915|45895|4
1740405390000|2025-02-24 13:56:30|45915|45895|45925|45905|45925|45905|45915|45895|13
1740405400000|2025-02-24 13:56:40|45922.5|45902.5|45927.5|45907.5|45927.5|45907.5|45922.5|45902.5|1
1740405410000|2025-02-24 13:56:50|45930|45910|45932.5|45912.5|45932.5|45912.5|45930|45910|11
1740405420000|2025-02-24 13:57:00|45935|45915|45942.5|45922.5|45942.5|45922.5|45935|45915|1
1740405430000|2025-02-24 13:57:10|45940|45920|45950|45930|45950|45930|45940|45920|5
1740405450000|2025-02-24 13:57:30|||||||||1
1740405460000|2025-02-24 13:57:40|45955|45935|45952.5|45932.5|45955|45935|45952.5|45932.5|7
1740405470000|2025-02-24 13:57:50|45950|45930|45945|45925|45950|45930|45945|45925|2
1740405480000|2025-02-24 13:58:00|45942.5|45922.5|45942.5|45922.5|45942.5|45922.5|45942.5|45922.5|2
1740405490000|2025-02-24 13:58:10|45945|45925|45945|45925|45945|45925|45942.5|45922.5|24
1740405500000|2025-02-24 13:58:20|45947.5|45927.5|45950|45930|45950|45930|45947.5|45927.5|4
1740405510000|2025-02-24 13:58:30|45947.5|45927.5|45947.5|45927.5|45947.5|45927.5|45947.5|45927.5|3
1740405530000|2025-02-24 13:58:50|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|45945.1|45925.1|3
1740405540000|2025-02-24 13:59:00|45945|45925|45947.5|45927.5|45947.5|45927.5|45942.5|45922.5|7
1740405550000|2025-02-24 13:59:10|45950|45930|45950|45930|45950|45930|45950|45930|4
1740405560000|2025-02-24 13:59:20|45952.5|45932.5|45955|45935|45955|45935|45950|45930|2
1740405570000|2025-02-24 13:59:30|||||||||5
1740405580000|2025-02-24 13:59:40|45960|45940|45962.5|45942.5|45962.5|45942.5|45960|45940|2
1740405590000|2025-02-24 13:59:50|45960|45940|45962.5|45942.5|45962.5|45942.5|45960|45940|0
1740405600000|2025-02-24 14:00:00|45960|45940|45957.5|45937.5|45960|45940|45955|45935|9
1740405610000|2025-02-24 14:00:10|45955|45935|45957.5|45937.5|45960|45940|45955|45935|1
1740405620000|2025-02-24 14:00:20|45955|45935|45957.5|45937.5|45957.5|45937.5|45952.5|45932.5|1
1740405630000|2025-02-24 14:00:30|45960|45940|45965|45945|45967.5|45947.5|45957.5|45937.5|15
1740405640000|2025-02-24 14:00:40|45967.5|45947.5|45967.5|45947.5|45970|45950|45965|45945|5
1740405650000|2025-02-24 14:00:50|45970|45950|45967.5|45947.5|45970|45950|45965|45945|1
1740405660000|2025-02-24 14:01:00|45965|45945|45972.5|45952.5|45972.5|45952.5|45965|45945|2
1740405670000|2025-02-24 14:01:10|45975|45955|45970|45950|45975|45955|45970|45950|1
1740405680000|2025-02-24 14:01:20|45972.5|45952.5|45977.6|45957.6|45980|45960|45970|45950|6
1740405690000|2025-02-24 14:01:30|45977.5|45957.5|45972.5|45952.5|45977.5|45957.5|45972.5|45952.5|4
1740405700000|2025-02-24 14:01:40|45970.1|45950.1|45967.5|45947.5|45970.1|45950.1|45967.5|45947.5|4
1740405710000|2025-02-24 14:01:50|45965|45945|45965|45945|45967.5|45947.5|45965|45945|2
1740405720000|2025-02-24 14:02:00|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|2
1740405730000|2025-02-24 14:02:10|45965|45945|45962.5|45942.5|45970|45950|45962.5|45942.5|11
1740405740000|2025-02-24 14:02:20|45965|45945|45965|45945|45965|45945|45962.5|45942.5|2
1740405750000|2025-02-24 14:02:30|45967.5|45947.5|45970.1|45950.1|45970.1|45950.1|45965.1|45945.1|17
1740405760000|2025-02-24 14:02:40|45970|45950|45967.6|45947.6|45970.1|45950.1|45967.6|45947.6|1
1740405770000|2025-02-24 14:02:50|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|45970.1|45950.1|0
1740405780000|2025-02-24 14:03:00|45972.5|45952.5|45972.6|45952.6|45972.6|45952.6|45970.1|45950.1|1
1740405790000|2025-02-24 14:03:10|45972.5|45952.5|45970|45950|45972.6|45952.6|45970|45950|7
1740405800000|2025-02-24 14:03:20|45967.6|45947.6|45965.1|45945.1|45970.1|45950.1|45965.1|45945.1|7
1740405810000|2025-02-24 14:03:30|45965|45945|45952.6|45932.6|45965|45945|45952.6|45932.6|5
1740405820000|2025-02-24 14:03:40|45952.5|45932.5|45940.1|45920.1|45952.5|45932.5|45940.1|45920.1|4
1740405830000|2025-02-24 14:03:50|45940|45920|45937.6|45917.6|45940.1|45920.1|45937.6|45917.6|2
1740405840000|2025-02-24 14:04:00|45935.1|45915.1|45932.6|45912.6|45935.1|45915.1|45932.6|45912.6|6
1740405850000|2025-02-24 14:04:10|45935.1|45915.1|45932.6|45912.6|45935.1|45915.1|45932.6|45912.6|4
1740405860000|2025-02-24 14:04:20|45935.1|45915.1|45932.6|45912.6|45935.1|45915.1|45932.6|45912.6|6
1740405870000|2025-02-24 14:04:30|45935.1|45915.1|45932.5|45912.5|45935.1|45915.1|45922.6|45902.6|10
1740405880000|2025-02-24 14:04:40|45930.1|45910.1|45935.1|45915.1|45935.1|45915.1|45930.1|45910.1|4
1740405890000|2025-02-24 14:04:50|45937.6|45917.6|45945.1|45925.1|45945.1|45925.1|45937.6|45917.6|8
1740405900000|2025-02-24 14:05:00|45942.6|45922.6|45940.1|45920.1|45945.1|45925.1|45940|45920|4
1740405910000|2025-02-24 14:05:10|45940|45920|45925.1|45905.1|45940|45920|45925.1|45905.1|8
1740405920000|2025-02-24 14:05:20|45927.6|45907.6|45927.5|45907.5|45927.6|45907.6|45927.5|45907.5|7
1740405930000|2025-02-24 14:05:30|45915.1|45895.1|45905.1|45885.1|45915.1|45895.1|45902.6|45882.6|7
1740405940000|2025-02-24 14:05:40|45902.6|45882.6|45900.1|45880.1|45905.1|45885.1|45900.1|45880.1|39
1740405950000|2025-02-24 14:05:50|||||||||4
1740405960000|2025-02-24 14:06:00|45902.6|45882.6|45907.6|45887.6|45910.1|45890.1|45900.1|45880.1|22
1740405970000|2025-02-24 14:06:10|45910.1|45890.1|45915.1|45895.1|45915.1|45895.1|45910.1|45890.1|5
1740405980000|2025-02-24 14:06:20|45912.6|45892.6|45915.1|45895.1|45915.1|45895.1|45912.6|45892.6|0
1740405990000|2025-02-24 14:06:30|45912.6|45892.6|45907.6|45887.6|45915.1|45895.1|45907.6|45887.6|2
1740406000000|2025-02-24 14:06:40|45910.1|45890.1|45910.1|45890.1|45910.1|45890.1|45907.6|45887.6|0
1740406010000|2025-02-24 14:06:50|45907.6|45887.6|45910.1|45890.1|45910.1|45890.1|45907.6|45887.6|1
1740406020000|2025-02-24 14:07:00|45907.6|45887.6|45907.6|45887.6|45912.6|45892.6|45907.6|45887.6|8
1740406030000|2025-02-24 14:07:10|45910|45890|45902.6|45882.6|45910|45890|45902.6|45882.6|5
1740406040000|2025-02-24 14:07:20|45900.1|45880.1|45897.6|45877.6|45902.6|45882.6|45897.6|45877.6|2
1740406050000|2025-02-24 14:07:30|45900.1|45880.1|45900.1|45880.1|45902.6|45882.6|45900.1|45880.1|4
1740406060000|2025-02-24 14:07:40|45895.1|45875.1|45895.1|45875.1|45895.1|45875.1|45892.6|45872.6|5
1740406070000|2025-02-24 14:07:50|45890.1|45870.1|45887.6|45867.6|45890.1|45870.1|45887.6|45867.6|5
1740406080000|2025-02-24 14:08:00|45885.1|45865.1|45885.1|45865.1|45887.6|45867.6|45885.1|45865.1|16
1740406090000|2025-02-24 14:08:10|45882.6|45862.6|45875.1|45855.1|45882.6|45862.6|45875.1|45855.1|17
1740406100000|2025-02-24 14:08:20|45882.6|45862.6|45887.6|45867.6|45890.1|45870.1|45882.6|45862.6|3
1740406110000|2025-02-24 14:08:30|45885.1|45865.1|45882.6|45862.6|45885.1|45865.1|45882.6|45862.6|7
1740406120000|2025-02-24 14:08:40|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|45885.1|45865.1|2
1740406130000|2025-02-24 14:08:50|45887.6|45867.6|45887.6|45867.6|45892.6|45872.6|45887.6|45867.6|6
1740406140000|2025-02-24 14:09:00|45890.1|45870.1|45877.6|45857.6|45890.1|45870.1|45877.6|45857.6|10
1740406150000|2025-02-24 14:09:10|45880.1|45860.1|45877.6|45857.6|45880.1|45860.1|45877.6|45857.6|8
1740406160000|2025-02-24 14:09:20|45880.1|45860.1|45880.1|45860.1|45882.6|45862.6|45880.1|45860.1|0
1740406170000|2025-02-24 14:09:30|45882.6|45862.6|45887.6|45867.6|45887.6|45867.6|45882.6|45862.6|5
1740406180000|2025-02-24 14:09:40|45885.1|45865.1|45885.1|45865.1|45887.6|45867.6|45885.1|45865.1|1
1740406190000|2025-02-24 14:09:50|45880.1|45860.1|45875.1|45855.1|45880.1|45860.1|45872.6|45852.6|13
1740406200000|2025-02-24 14:10:00|45872.6|45852.6|45872.6|45852.6|45875.1|45855.1|45870.1|45850.1|5
1740406210000|2025-02-24 14:10:10|45870.1|45850.1|45867.6|45847.6|45872.6|45852.6|45867.6|45847.6|18
1740406220000|2025-02-24 14:10:20|45870.1|45850.1|45870.1|45850.1|45872.6|45852.6|45870.1|45850.1|35
1740406230000|2025-02-24 14:10:30|45872.6|45852.6|45872.6|45852.6|45872.6|45852.6|45870.1|45850.1|1
1740406240000|2025-02-24 14:10:40|45870.1|45850.1|45870.1|45850.1|45872.6|45852.6|45870.1|45850.1|4
1740406250000|2025-02-24 14:10:50|45872.6|45852.6|45870.1|45850.1|45872.6|45852.6|45870.1|45850.1|7
1740406260000|2025-02-24 14:11:00|45867.6|45847.6|45860.1|45840.1|45867.6|45847.6|45860.1|45840.1|3
1740406270000|2025-02-24 14:11:10|45862.6|45842.6|45862.6|45842.6|45862.6|45842.6|45860.1|45840.1|3
1740406280000|2025-02-24 14:11:20|45860.1|45840.1|45860.1|45840.1|45865.1|45845.1|45860.1|45840.1|3
1740406290000|2025-02-24 14:11:30|45862.6|45842.6|45850.1|45830.1|45862.6|45842.6|45847.6|45827.6|10
1740406300000|2025-02-24 14:11:40|45847.6|45827.6|45845.1|45825.1|45847.6|45827.6|45845.1|45825.1|4
1740406310000|2025-02-24 14:11:50|45840.1|45820.1|45840.1|45820.1|45840.1|45820.1|45840.1|45820.1|18
1740406320000|2025-02-24 14:12:00|45847.6|45827.6|45852.6|45832.6|45855.1|45835.1|45847.6|45827.6|11
1740406330000|2025-02-24 14:12:10|45860.1|45840.1|45872.6|45852.6|45872.6|45852.6|45860.1|45840.1|9
1740406340000|2025-02-24 14:12:20|45875.1|45855.1|45880.1|45860.1|45880.1|45860.1|45875.1|45855.1|6
1740406350000|2025-02-24 14:12:30|45882.6|45862.6|45887.6|45867.6|45887.6|45867.6|45882.6|45862.6|2
1740406360000|2025-02-24 14:12:40|45885.1|45865.1|45875.1|45855.1|45885.1|45865.1|45875.1|45855.1|3
1740406370000|2025-02-24 14:12:50|45877.6|45857.6|45867.6|45847.6|45877.6|45857.6|45867.6|45847.6|7
1740406380000|2025-02-24 14:13:00|45870.1|45850.1|45867.6|45847.6|45870.1|45850.1|45867.6|45847.6|39
1740406390000|2025-02-24 14:13:10|45865.1|45845.1|45860.1|45840.1|45865.1|45845.1|45857.6|45837.6|8
1740406400000|2025-02-24 14:13:20|45857.6|45837.6|45855.1|45835.1|45862.6|45842.6|45855.1|45835.1|4
1740406410000|2025-02-24 14:13:30|45852.6|45832.6|45857.6|45837.6|45857.6|45837.6|45852.6|45832.6|2
1740406420000|2025-02-24 14:13:40|45855.1|45835.1|45855.1|45835.1|45857.6|45837.6|45855.1|45835.1|2
1740406440000|2025-02-24 14:14:00|45857.6|45837.6|45850.1|45830.1|45857.6|45837.6|45850.1|45830.1|8
1740406450000|2025-02-24 14:14:10|45845.1|45825.1|45832.6|45812.6|45845.1|45825.1|45832.6|45812.6|9
1740406460000|2025-02-24 14:14:20|45830.1|45810.1|45825.1|45805.1|45830.1|45810.1|45822.6|45802.6|4
1740406470000|2025-02-24 14:14:30|45827.6|45807.6|45827.6|45807.6|45827.6|45807.6|45825.1|45805.1|2
1740406480000|2025-02-24 14:14:40|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|2
1740406490000|2025-02-24 14:14:50|45827.6|45807.6|45827.6|45807.6|45830.1|45810.1|45825.1|45805.1|3
1740406500000|2025-02-24 14:15:00|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|45827.6|45807.6|3
1740406510000|2025-02-24 14:15:10|45827.6|45807.6|45830.1|45810.1|45830.1|45810.1|45827.6|45807.6|9
1740406520000|2025-02-24 14:15:20|45832.6|45812.6|45827.6|45807.6|45832.6|45812.6|45822.6|45802.6|1
1740406530000|2025-02-24 14:15:30|45825.1|45805.1|45825.1|45805.1|45825.1|45805.1|45822.6|45802.6|0
1740406540000|2025-02-24 14:15:40|45822.6|45802.6|45827.6|45807.6|45827.6|45807.6|45822.6|45802.6|2
1740406550000|2025-02-24 14:15:50|45825.1|45805.1|45827.6|45807.6|45827.6|45807.6|45825.1|45805.1|9
1740406560000|2025-02-24 14:16:00|45825.1|45805.1|45822.6|45802.6|45827.6|45807.6|45822.6|45802.6|6
1740406570000|2025-02-24 14:16:10|45820.1|45800.1|45825.1|45805.1|45825.1|45805.1|45820.1|45800.1|9
1740406580000|2025-02-24 14:16:20|45822.6|45802.6|45820.1|45800.1|45822.6|45802.6|45820.1|45800.1|1
1740406590000|2025-02-24 14:16:30|||||||||2
1740406600000|2025-02-24 14:16:40|45822.6|45802.6|45817.6|45797.6|45822.6|45802.6|45817.6|45797.6|4
1740406610000|2025-02-24 14:16:50|45820.1|45800.1|45817.6|45797.6|45820.1|45800.1|45817.6|45797.6|3
1740406620000|2025-02-24 14:17:00|45815.1|45795.1|45810.1|45790.1|45815.1|45795.1|45810.1|45790.1|8
1740406630000|2025-02-24 14:17:10|45812.6|45792.6|45805.1|45785.1|45812.6|45792.6|45805.1|45785.1|26
1740406640000|2025-02-24 14:17:20|45802.6|45782.6|45792.6|45772.6|45802.6|45782.6|45792.6|45772.6|7
1740406650000|2025-02-24 14:17:30|45790.1|45770.1|45795.1|45775.1|45797.6|45777.6|45790.1|45770.1|7
1740406660000|2025-02-24 14:17:40|45797.6|45777.6|45800.1|45780.1|45802.6|45782.6|45797.6|45777.6|5
1740406670000|2025-02-24 14:17:50|45802.6|45782.6|45800.1|45780.1|45802.6|45782.6|45800.1|45780.1|0
1740406680000|2025-02-24 14:18:00|45805.1|45785.1|45805.1|45785.1|45805.1|45785.1|45805.1|45785.1|5
1740406690000|2025-02-24 14:18:10|45807.6|45787.6|45817.6|45797.6|45817.6|45797.6|45807.6|45787.6|8
1740406700000|2025-02-24 14:18:20|45815.1|45795.1|45817.6|45797.6|45817.6|45797.6|45815.1|45795.1|8
1740406710000|2025-02-24 14:18:30|45820.1|45800.1|45822.6|45802.6|45825.1|45805.1|45820.1|45800.1|1
1740406720000|2025-02-24 14:18:40|45825.1|45805.1|45822.6|45802.6|45825.1|45805.1|45822.6|45802.6|1
1740406730000|2025-02-24 14:18:50|45825.1|45805.1|45832.6|45812.6|45832.6|45812.6|45825.1|45805.1|2
1740406740000|2025-02-24 14:19:00|45837.6|45817.6|45837.6|45817.6|45840.1|45820.1|45835.1|45815.1|3
1740406750000|2025-02-24 14:19:10|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|6
1740406760000|2025-02-24 14:19:20|||||||||19
1740406770000|2025-02-24 14:19:30|||||||||7
1740406780000|2025-02-24 14:19:40|||||||||4
1740406790000|2025-02-24 14:19:50|||||||||5
1740406800000|2025-02-24 14:20:00|||||||||2
1740406810000|2025-02-24 14:20:10|||||||||6
1740406820000|2025-02-24 14:20:20|45840.1|45820.1|45840.1|45820.1|45840.1|45820.1|45837.6|45817.6|40
1740406830000|2025-02-24 14:20:30|45837.6|45817.6|45840.1|45820.1|45840.1|45820.1|45837.6|45817.6|2
1740406840000|2025-02-24 14:20:40|45837.6|45817.6|45840.1|45820.1|45845.1|45825.1|45837.6|45817.6|4
1740406850000|2025-02-24 14:20:50|45840.2|45820.2|45840.1|45820.1|45840.2|45820.2|45840.1|45820.1|0
1740406860000|2025-02-24 14:21:00|45835.1|45815.1|45815.1|45795.1|45835.1|45815.1|45812.6|45792.6|9
1740406870000|2025-02-24 14:21:10|45817.6|45797.6|45830.1|45810.1|45830.1|45810.1|45817.6|45797.6|6
1740406880000|2025-02-24 14:21:20|45832.6|45812.6|45830.1|45810.1|45832.6|45812.6|45830.1|45810.1|7
1740406890000|2025-02-24 14:21:30|||||||||1
1740406900000|2025-02-24 14:21:40|||||||||7
1740406920000|2025-02-24 14:22:00|45837.6|45817.6|45850.1|45830.1|45852.6|45832.6|45837.6|45817.6|37
1740406930000|2025-02-24 14:22:10|45852.6|45832.6|45850.1|45830.1|45852.6|45832.6|45850.1|45830.1|10
1740406940000|2025-02-24 14:22:20|45845.1|45825.1|45845.2|45825.2|45845.2|45825.2|45842.6|45822.6|66
1740406950000|2025-02-24 14:22:30|45842.6|45822.6|45835.1|45815.1|45842.6|45822.6|45835.1|45815.1|2
1740406960000|2025-02-24 14:22:40|45827.6|45807.6|45825.2|45805.2|45827.6|45807.6|45825.1|45805.1|1
1740406970000|2025-02-24 14:22:50|45827.6|45807.6|45825.1|45805.1|45827.6|45807.6|45822.6|45802.6|2
1740406980000|2025-02-24 14:23:00|45822.6|45802.6|45820.1|45800.1|45825.1|45805.1|45820.1|45800.1|1
1740406990000|2025-02-24 14:23:10|45817.7|45797.7|45832.6|45812.6|45832.6|45812.6|45817.6|45797.6|52
1740407000000|2025-02-24 14:23:20|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|9
1740407010000|2025-02-24 14:23:30|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|0
1740407020000|2025-02-24 14:23:40|45827.7|45807.7|45825.2|45805.2|45827.7|45807.7|45825.2|45805.2|11
1740407040000|2025-02-24 14:24:00|||||||||4
1740407050000|2025-02-24 14:24:10|45822.7|45802.7|45822.7|45802.7|45822.7|45802.7|45822.7|45802.7|6
1740407060000|2025-02-24 14:24:20|45820.2|45800.2|45817.7|45797.7|45820.2|45800.2|45817.7|45797.7|23
1740407070000|2025-02-24 14:24:30|45815.2|45795.2|45812.7|45792.7|45815.2|45795.2|45812.7|45792.7|4
1740407080000|2025-02-24 14:24:40|45815.2|45795.2|45815.2|45795.2|45815.2|45795.2|45815.2|45795.2|1
1740407090000|2025-02-24 14:24:50|||||||||3
1740407100000|2025-02-24 14:25:00|45817.7|45797.7|45820.2|45800.2|45820.2|45800.2|45815.2|45795.2|6
1740407110000|2025-02-24 14:25:10|45817.7|45797.7|45817.7|45797.7|45820.2|45800.2|45817.7|45797.7|2
1740407120000|2025-02-24 14:25:20|45820.2|45800.2|45830.2|45810.2|45830.2|45810.2|45820.2|45800.2|7
1740407130000|2025-02-24 14:25:30|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|45827.7|45807.7|0
1740407140000|2025-02-24 14:25:40|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|1
1740407150000|2025-02-24 14:25:50|45822.7|45802.7|45820.2|45800.2|45822.7|45802.7|45820.2|45800.2|3
1740407160000|2025-02-24 14:26:00|45815.2|45795.2|45812.6|45792.6|45820.2|45800.2|45812.6|45792.6|12
1740407170000|2025-02-24 14:26:10|45812.7|45792.7|45815.2|45795.2|45815.2|45795.2|45812.7|45792.7|5
1740407180000|2025-02-24 14:26:20|45817.7|45797.7|45817.7|45797.7|45817.7|45797.7|45815.2|45795.2|2
1740407190000|2025-02-24 14:26:30|45815.2|45795.2|45802.7|45782.7|45817.7|45797.7|45802.7|45782.7|9
1740407200000|2025-02-24 14:26:40|45800.2|45780.2|45795.2|45775.2|45800.2|45780.2|45792.7|45772.7|5
1740407210000|2025-02-24 14:26:50|45797.7|45777.7|45800.2|45780.2|45800.2|45780.2|45797.7|45777.7|4
1740407220000|2025-02-24 14:27:00|45797.7|45777.7|45800.2|45780.2|45802.7|45782.7|45797.7|45777.7|1
1740407230000|2025-02-24 14:27:10|45802.7|45782.7|45790.2|45770.2|45802.7|45782.7|45790.2|45770.2|7
1740407240000|2025-02-24 14:27:20|||||||||4
1740407250000|2025-02-24 14:27:30|45787.7|45767.7|45790.2|45770.2|45790.2|45770.2|45787.7|45767.7|5
1740407260000|2025-02-24 14:27:40|45787.7|45767.7|45772.7|45752.7|45787.7|45767.7|45770.2|45750.2|23
1740407270000|2025-02-24 14:27:50|45770.2|45750.2|45770.2|45750.2|45772.7|45752.7|45770.2|45750.2|12
1740407280000|2025-02-24 14:28:00|45765.2|45745.2|45757.7|45737.7|45765.2|45745.2|45755.2|45735.2|9
1740407290000|2025-02-24 14:28:10|45755.2|45735.2|45762.7|45742.7|45762.7|45742.7|45755.2|45735.2|5
1740407300000|2025-02-24 14:28:20|45760.2|45740.2|45770.2|45750.2|45775.2|45755.2|45760.2|45740.2|16
1740407310000|2025-02-24 14:28:30|45767.7|45747.7|45770.2|45750.2|45770.2|45750.2|45767.7|45747.7|4
1740407320000|2025-02-24 14:28:40|45772.7|45752.7|45770.2|45750.2|45775.2|45755.2|45770.2|45750.2|4
1740407340000|2025-02-24 14:29:00|45772.7|45752.7|45770.2|45750.2|45772.7|45752.7|45770.2|45750.2|5
1740407350000|2025-02-24 14:29:10|45767.7|45747.7|45765.2|45745.2|45767.7|45747.7|45762.7|45742.7|3
1740407360000|2025-02-24 14:29:20|45762.7|45742.7|45775.2|45755.2|45775.2|45755.2|45762.7|45742.7|15
1740407370000|2025-02-24 14:29:30|45777.7|45757.7|45777.7|45757.7|45777.7|45757.7|45775.2|45755.2|2
1740407380000|2025-02-24 14:29:40|45780.2|45760.2|45790.2|45770.2|45790.2|45770.2|45777.7|45757.7|6
1740407390000|2025-02-24 14:29:50|45787.7|45767.7|45792.7|45772.7|45792.7|45772.7|45785.2|45765.2|3
1740407400000|2025-02-24 14:30:00|45790.2|45770.2|45795.2|45775.2|45795.2|45775.2|45787.7|45767.7|40
1740407410000|2025-02-24 14:30:10|45797.7|45777.7|45812.7|45792.7|45812.7|45792.7|45797.7|45777.7|32
1740407420000|2025-02-24 14:30:20|45815.2|45795.2|45800.2|45780.2|45817.7|45797.7|45800.2|45780.2|20
1740407430000|2025-02-24 14:30:30|45797.7|45777.7|45790.2|45770.2|45797.7|45777.7|45785.2|45765.2|11
1740407440000|2025-02-24 14:30:40|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|45785.2|45765.2|54
1740407450000|2025-02-24 14:30:50|45780.2|45760.2|45772.7|45752.7|45780.2|45760.2|45772.7|45752.7|9
1740407460000|2025-02-24 14:31:00|45770.2|45750.2|45757.7|45737.7|45770.2|45750.2|45755.2|45735.2|9
1740407470000|2025-02-24 14:31:10|45755.2|45735.2|45752.7|45732.7|45755.2|45735.2|45750.2|45730.2|19
1740407480000|2025-02-24 14:31:20|45750.2|45730.2|45757.7|45737.7|45760.2|45740.2|45750.2|45730.2|14
1740407490000|2025-02-24 14:31:30|45760.2|45740.2|45765.2|45745.2|45767.7|45747.7|45760.2|45740.2|2
1740407500000|2025-02-24 14:31:40|45762.7|45742.7|45762.7|45742.7|45765.2|45745.2|45762.7|45742.7|1
1740407510000|2025-02-24 14:31:50|45765.2|45745.2|45775.2|45755.2|45775.2|45755.2|45765.2|45745.2|4
1740407520000|2025-02-24 14:32:00|45777.7|45757.7|45777.7|45757.7|45777.7|45757.7|45775.2|45755.2|1
1740407530000|2025-02-24 14:32:10|45780.2|45760.2|45785.2|45765.2|45787.7|45767.7|45780.2|45760.2|5
1740407540000|2025-02-24 14:32:20|45787.7|45767.7|45785.2|45765.2|45787.7|45767.7|45785.2|45765.2|2
1740407550000|2025-02-24 14:32:30|45782.7|45762.7|45780.2|45760.2|45785.2|45765.2|45780.2|45760.2|5
1740407560000|2025-02-24 14:32:40|45777.7|45757.7|45772.7|45752.7|45777.7|45757.7|45772.7|45752.7|3
1740407570000|2025-02-24 14:32:50|45775.2|45755.2|45777.7|45757.7|45777.7|45757.7|45775.2|45755.2|2
1740407580000|2025-02-24 14:33:00|45775.2|45755.2|45775.2|45755.2|45780.2|45760.2|45775.2|45755.2|4
1740407590000|2025-02-24 14:33:10|45772.7|45752.7|45775.2|45755.2|45777.7|45757.7|45772.7|45752.7|5
1740407600000|2025-02-24 14:33:20|45777.7|45757.7|45782.7|45762.7|45782.7|45762.7|45777.7|45757.7|3
1740407610000|2025-02-24 14:33:30|45780.2|45760.2|45782.7|45762.7|45782.7|45762.7|45780.2|45760.2|0
1740407620000|2025-02-24 14:33:40|45780.2|45760.2|45782.7|45762.7|45782.7|45762.7|45780.2|45760.2|3
1740407630000|2025-02-24 14:33:50|45780.2|45760.2|45785.2|45765.2|45785.2|45765.2|45780.2|45760.2|0
1740407640000|2025-02-24 14:34:00|45790.2|45770.2|45797.7|45777.7|45800.2|45780.2|45790.2|45770.2|18
1740407650000|2025-02-24 14:34:10|45795.2|45775.2|45795.2|45775.2|45795.2|45775.2|45795.2|45775.2|6
1740407660000|2025-02-24 14:34:20|45800.2|45780.2|45800.2|45780.2|45802.7|45782.7|45795.2|45775.2|6
1740407670000|2025-02-24 14:34:30|45805.2|45785.2|45810.2|45790.2|45810.2|45790.2|45805.2|45785.2|6
1740407680000|2025-02-24 14:34:40|45812.7|45792.7|45802.7|45782.7|45812.7|45792.7|45802.7|45782.7|4
1740407690000|2025-02-24 14:34:50|45797.7|45777.7|45777.7|45757.7|45797.7|45777.7|45777.7|45757.7|16
1740407700000|2025-02-24 14:35:00|45775.2|45755.2|45780.2|45760.2|45780.2|45760.2|45772.7|45752.7|9
1740407710000|2025-02-24 14:35:10|45782.7|45762.7|45780.2|45760.2|45785.2|45765.2|45777.7|45757.7|12
1740407720000|2025-02-24 14:35:20|45777.7|45757.7|45775.2|45755.2|45777.7|45757.7|45772.7|45752.7|3
1740407730000|2025-02-24 14:35:30|45772.7|45752.7|45770.2|45750.2|45772.7|45752.7|45770.2|45750.2|2
1740407740000|2025-02-24 14:35:40|45767.7|45747.7|45747.7|45727.7|45767.7|45747.7|45747.7|45727.7|35
1740407750000|2025-02-24 14:35:50|45745.2|45725.2|45725.2|45705.2|45745.2|45725.2|45722.7|45702.7|30
1740407760000|2025-02-24 14:36:00|45722.7|45702.7|45732.7|45712.7|45732.7|45712.7|45710.2|45690.2|23
1740407770000|2025-02-24 14:36:10|||||||||5
1740407780000|2025-02-24 14:36:20|45727.7|45707.7|45725.2|45705.2|45727.7|45707.7|45725.2|45705.2|15
1740407790000|2025-02-24 14:36:30|45727.7|45707.7|45732.7|45712.7|45732.7|45712.7|45727.7|45707.7|4
1740407800000|2025-02-24 14:36:40|45730.2|45710.2|45742.7|45722.7|45742.7|45722.7|45730.2|45710.2|39
1740407810000|2025-02-24 14:36:50|45745.2|45725.2|45752.7|45732.7|45757.7|45737.7|45745.2|45725.2|5
1740407820000|2025-02-24 14:37:00|45750.2|45730.2|45742.7|45722.7|45752.7|45732.7|45742.7|45722.7|11
1740407830000|2025-02-24 14:37:10|45740.2|45720.2|45732.7|45712.7|45740.2|45720.2|45732.7|45712.7|6
1740407840000|2025-02-24 14:37:20|45730.2|45710.2|45732.7|45712.7|45735.2|45715.2|45725.2|45705.2|5
1740407850000|2025-02-24 14:37:30|45735.2|45715.2|45732.7|45712.7|45735.2|45715.2|45732.7|45712.7|3
1740407860000|2025-02-24 14:37:40|45735.2|45715.2|45742.7|45722.7|45742.7|45722.7|45732.7|45712.7|18
1740407870000|2025-02-24 14:37:50|45745.2|45725.2|45742.7|45722.7|45745.2|45725.2|45740.2|45720.2|2
1740407880000|2025-02-24 14:38:00|45745.2|45725.2|45750.2|45730.2|45750.2|45730.2|45745.2|45725.2|18
1740407890000|2025-02-24 14:38:10|45747.7|45727.7|45760.2|45740.2|45762.7|45742.7|45747.7|45727.7|19
1740407900000|2025-02-24 14:38:20|45757.7|45737.7|45760.2|45740.2|45762.7|45742.7|45757.7|45737.7|3
1740407910000|2025-02-24 14:38:30|45757.7|45737.7|45757.7|45737.7|45760.2|45740.2|45755.2|45735.2|4
1740407920000|2025-02-24 14:38:40|45760.2|45740.2|45752.7|45732.7|45762.7|45742.7|45752.7|45732.7|4
1740407930000|2025-02-24 14:38:50|45750.2|45730.2|45742.7|45722.7|45750.2|45730.2|45742.7|45722.7|1
1740407940000|2025-02-24 14:39:00|45745.2|45725.2|45747.7|45727.7|45747.7|45727.7|45740.2|45720.2|4
1740407950000|2025-02-24 14:39:10|45745.2|45725.2|45735.2|45715.2|45745.2|45725.2|45735.2|45715.2|3
1740407960000|2025-02-24 14:39:20|45732.7|45712.7|45737.7|45717.7|45737.7|45717.7|45727.7|45707.7|4
1740407970000|2025-02-24 14:39:30|45740.2|45720.2|45737.7|45717.7|45740.2|45720.2|45737.7|45717.7|11
1740407980000|2025-02-24 14:39:40|45740.2|45720.2|45737.7|45717.7|45740.2|45720.2|45735.2|45715.2|2
1740407990000|2025-02-24 14:39:50|45735.2|45715.2|45730.2|45710.2|45735.2|45715.2|45730.2|45710.2|1
1740408000000|2025-02-24 14:40:00|45727.7|45707.7|45735.2|45715.2|45735.2|45715.2|45720.2|45700.2|15
1740408010000|2025-02-24 14:40:10|45732.7|45712.7|45730.2|45710.2|45732.7|45712.7|45725.2|45705.2|38
1740408020000|2025-02-24 14:40:20|45735.2|45715.2|45737.7|45717.7|45737.7|45717.7|45735.2|45715.2|4
1740408030000|2025-02-24 14:40:30|45740.2|45720.2|45740.2|45720.2|45742.7|45722.7|45737.7|45717.7|4
1740408040000|2025-02-24 14:40:40|45742.7|45722.7|45740.2|45720.2|45742.7|45722.7|45737.7|45717.7|3
1740408050000|2025-02-24 14:40:50|45737.7|45717.7|45742.7|45722.7|45742.7|45722.7|45735.2|45715.2|2
1740408060000|2025-02-24 14:41:00|45737.7|45717.7|45730.2|45710.2|45740.2|45720.2|45730.2|45710.2|6
1740408070000|2025-02-24 14:41:10|45732.7|45712.7|45735.2|45715.2|45735.2|45715.2|45732.7|45712.7|16
1740408080000|2025-02-24 14:41:20|45732.7|45712.7|45735.2|45715.2|45737.7|45717.7|45732.7|45712.7|72
1740408090000|2025-02-24 14:41:30|45737.7|45717.7|45735.2|45715.2|45740.2|45720.2|45735.2|45715.2|4
1740408100000|2025-02-24 14:41:40|45732.7|45712.7|45732.7|45712.7|45732.7|45712.7|45730.2|45710.2|14
1740408110000|2025-02-24 14:41:50|45730.2|45710.2|45727.7|45707.7|45732.7|45712.7|45725.2|45705.2|0
1740408120000|2025-02-24 14:42:00|45730.2|45710.2|45727.7|45707.7|45730.2|45710.2|45727.7|45707.7|6
1740408130000|2025-02-24 14:42:10|45725.2|45705.2|45722.7|45702.7|45725.2|45705.2|45720.2|45700.2|28
1740408140000|2025-02-24 14:42:20|45725.2|45705.2|45722.7|45702.7|45725.2|45705.2|45720.2|45700.2|8
1740408150000|2025-02-24 14:42:30|45720.2|45700.2|45717.7|45697.7|45720.2|45700.2|45717.7|45697.7|1
1740408160000|2025-02-24 14:42:40|45715.2|45695.2|45715.2|45695.2|45717.7|45697.7|45712.7|45692.7|3
1740408170000|2025-02-24 14:42:50|45717.7|45697.7|45720.2|45700.2|45720.2|45700.2|45715.2|45695.2|1
1740408180000|2025-02-24 14:43:00|45717.7|45697.7|45712.8|45692.8|45720.2|45700.2|45712.8|45692.8|7
1740408190000|2025-02-24 14:43:10|45715.2|45695.2|45702.7|45682.7|45715.2|45695.2|45700.2|45680.2|21
1740408200000|2025-02-24 14:43:20|45702.8|45682.8|45712.7|45692.7|45712.8|45692.8|45702.8|45682.8|30
1740408210000|2025-02-24 14:43:30|45680.3|45660.3|45687.8|45667.8|45690.3|45670.3|45680.3|45660.3|144
1740408220000|2025-02-24 14:43:40|45690.2|45670.2|45695.3|45675.3|45695.3|45675.3|45685.2|45665.2|24
1740408230000|2025-02-24 14:43:50|45692.8|45672.8|45692.8|45672.8|45695.3|45675.3|45692.8|45672.8|4
1740408240000|2025-02-24 14:44:00|45695.2|45675.2|45692.7|45672.7|45695.2|45675.2|45692.7|45672.7|6
1740408250000|2025-02-24 14:44:10|45687.7|45667.7|45687.7|45667.7|45690.2|45670.2|45687.7|45667.7|9
1740408260000|2025-02-24 14:44:20|45685.3|45665.3|45682.8|45662.8|45690.2|45670.2|45680.3|45660.3|25
1740408270000|2025-02-24 14:44:30|45685.3|45665.3|45707.8|45687.8|45707.8|45687.8|45685.3|45665.3|13
1740408280000|2025-02-24 14:44:40|45710.2|45690.2|45720.3|45700.3|45725.2|45705.2|45707.8|45687.8|11
1740408290000|2025-02-24 14:44:50|45722.8|45702.8|45717.8|45697.8|45725.2|45705.2|45715.3|45695.3|3
1740408300000|2025-02-24 14:45:00|45717.7|45697.7|45720.3|45700.3|45720.3|45700.3|45712.8|45692.8|9
1740408310000|2025-02-24 14:45:10|45722.8|45702.8|45720.3|45700.3|45722.8|45702.8|45720.3|45700.3|3
1740408320000|2025-02-24 14:45:20|45717.8|45697.8|45720.3|45700.3|45720.3|45700.3|45715.3|45695.3|14
1740408330000|2025-02-24 14:45:30|45717.8|45697.8|45715.3|45695.3|45720.2|45700.2|45715.3|45695.3|9
1740408340000|2025-02-24 14:45:40|45712.8|45692.8|45715.3|45695.3|45715.3|45695.3|45710.3|45690.3|24
1740408350000|2025-02-24 14:45:50|45717.8|45697.8|45730.2|45710.2|45730.2|45710.2|45717.8|45697.8|7
1740408360000|2025-02-24 14:46:00|45730.3|45710.3|45730.2|45710.2|45732.7|45712.7|45730.2|45710.2|6
1740408370000|2025-02-24 14:46:10|45727.7|45707.7|45725.2|45705.2|45730.2|45710.2|45725.2|45705.2|6
1740408380000|2025-02-24 14:46:20|45722.8|45702.8|45710.2|45690.2|45722.8|45702.8|45710.2|45690.2|11
1740408390000|2025-02-24 14:46:30|45712.7|45692.7|45702.7|45682.7|45715.2|45695.2|45702.7|45682.7|6
1740408400000|2025-02-24 14:46:40|45700.3|45680.3|45687.8|45667.8|45702.7|45682.7|45687.8|45667.8|6
1740408410000|2025-02-24 14:46:50|45690.2|45670.2|45692.7|45672.7|45692.7|45672.7|45687.7|45667.7|2
1740408420000|2025-02-24 14:47:00|45695.2|45675.2|45687.7|45667.7|45695.2|45675.2|45687.7|45667.7|6
1740408430000|2025-02-24 14:47:10|45685.2|45665.2|45682.8|45662.8|45685.2|45665.2|45680.2|45660.2|49
1740408440000|2025-02-24 14:47:20|45685.3|45665.3|45695.3|45675.3|45695.3|45675.3|45685.3|45665.3|20
1740408450000|2025-02-24 14:47:30|45697.8|45677.8|45695.3|45675.3|45700.3|45680.3|45695.3|45675.3|8
1740408460000|2025-02-24 14:47:40|||||||||6
1740408470000|2025-02-24 14:47:50|45697.8|45677.8|45692.8|45672.8|45700.3|45680.3|45692.8|45672.8|13
1740408480000|2025-02-24 14:48:00|45695.2|45675.2|45692.8|45672.8|45695.3|45675.3|45692.8|45672.8|5
1740408490000|2025-02-24 14:48:10|45690.3|45670.3|45680.3|45660.3|45692.8|45672.8|45680.3|45660.3|10
1740408500000|2025-02-24 14:48:20|45682.8|45662.8|45677.8|45657.8|45682.8|45662.8|45677.8|45657.8|7
1740408510000|2025-02-24 14:48:30|45675.3|45655.3|45677.8|45657.8|45680.3|45660.3|45675.3|45655.3|0
1740408520000|2025-02-24 14:48:40|45675.3|45655.3|45680.3|45660.3|45680.3|45660.3|45675.3|45655.3|0
1740408530000|2025-02-24 14:48:50|45677.8|45657.8|45677.8|45657.8|45680.3|45660.3|45675.3|45655.3|3
1740408540000|2025-02-24 14:49:00|45675.3|45655.3|45672.8|45652.8|45675.3|45655.3|45672.8|45652.8|5
1740408550000|2025-02-24 14:49:10|45670.3|45650.3|45667.8|45647.8|45672.8|45652.8|45667.8|45647.8|5
1740408560000|2025-02-24 14:49:20|45665.3|45645.3|45662.8|45642.8|45665.3|45645.3|45660.3|45640.3|15
1740408570000|2025-02-24 14:49:30|45660.3|45640.3|45660.3|45640.3|45665.3|45645.3|45660.3|45640.3|1
1740408580000|2025-02-24 14:49:40|||||||||3
1740408590000|2025-02-24 14:49:50|45657.8|45637.8|45660.3|45640.3|45660.3|45640.3|45657.8|45637.8|10
1740408600000|2025-02-24 14:50:00|45665.3|45645.3|45670.3|45650.3|45672.8|45652.8|45665.3|45645.3|22
1740408610000|2025-02-24 14:50:10|45667.8|45647.8|45660.3|45640.3|45667.8|45647.8|45660.3|45640.3|17
1740408620000|2025-02-24 14:50:20|45657.8|45637.8|45655.3|45635.3|45657.8|45637.8|45655.3|45635.3|4
1740408630000|2025-02-24 14:50:30|45657.8|45637.8|45657.8|45637.8|45660.3|45640.3|45655.3|45635.3|20
1740408640000|2025-02-24 14:50:40|45660.3|45640.3|45645.3|45625.3|45660.3|45640.3|45645.3|45625.3|36
1740408650000|2025-02-24 14:50:50|45637.8|45617.8|45645.3|45625.3|45645.3|45625.3|45635.3|45615.3|20
1740408660000|2025-02-24 14:51:00|45647.8|45627.8|45647.8|45627.8|45650.3|45630.3|45647.8|45627.8|10
1740408670000|2025-02-24 14:51:10|45645.3|45625.3|45640.3|45620.3|45647.8|45627.8|45635.3|45615.3|19
1740408680000|2025-02-24 14:51:20|45637.8|45617.8|45625.3|45605.3|45637.8|45617.8|45620.3|45600.3|65
1740408690000|2025-02-24 14:51:30|45627.8|45607.8|45630.3|45610.3|45630.3|45610.3|45625.3|45605.3|5
1740408700000|2025-02-24 14:51:40|45632.8|45612.8|45632.8|45612.8|45632.8|45612.8|45630.3|45610.3|6
1740408710000|2025-02-24 14:51:50|45630.3|45610.3|45627.8|45607.8|45635.3|45615.3|45625.3|45605.3|14
1740408720000|2025-02-24 14:52:00|45625.3|45605.3|45620.3|45600.3|45625.3|45605.3|45615.3|45595.3|18
1740408730000|2025-02-24 14:52:10|45620.2|45600.2|45615.3|45595.3|45620.2|45600.2|45612.7|45592.7|8
1740408740000|2025-02-24 14:52:20|45617.7|45597.7|45620.3|45600.3|45622.8|45602.8|45615.3|45595.3|8
1740408750000|2025-02-24 14:52:30|45622.7|45602.7|45620.3|45600.3|45625.3|45605.3|45617.8|45597.8|4
1740408760000|2025-02-24 14:52:40|45622.8|45602.8|45620.3|45600.3|45622.8|45602.8|45620.3|45600.3|0
1740408770000|2025-02-24 14:52:50|||||||||2
1740408780000|2025-02-24 14:53:00|45615.3|45595.3|45607.8|45587.8|45615.3|45595.3|45602.8|45582.8|26
1740408790000|2025-02-24 14:53:10|45605.3|45585.3|45605.3|45585.3|45610.3|45590.3|45605.3|45585.3|2
1740408800000|2025-02-24 14:53:20|45607.8|45587.8|45607.8|45587.8|45610.3|45590.3|45605.3|45585.3|5
1740408810000|2025-02-24 14:53:30|45605.3|45585.3|45607.8|45587.8|45610.3|45590.3|45605.3|45585.3|0
1740408820000|2025-02-24 14:53:40|45605.3|45585.3|45602.8|45582.8|45605.3|45585.3|45602.8|45582.8|4
1740408830000|2025-02-24 14:53:50|45600.3|45580.3|45595.3|45575.3|45600.3|45580.3|45595.3|45575.3|14
1740408840000|2025-02-24 14:54:00|45600.3|45580.3|45597.8|45577.8|45600.3|45580.3|45595.3|45575.3|11
1740408850000|2025-02-24 14:54:10|45600.3|45580.3|45610.3|45590.3|45610.3|45590.3|45600.3|45580.3|10
1740408860000|2025-02-24 14:54:20|45607.8|45587.8|45607.8|45587.8|45610.3|45590.3|45605.3|45585.3|4
1740408870000|2025-02-24 14:54:30|45610.3|45590.3|45617.8|45597.8|45617.8|45597.8|45607.8|45587.8|9
1740408880000|2025-02-24 14:54:40|45620.3|45600.3|45612.8|45592.8|45620.3|45600.3|45612.8|45592.8|7
1740408890000|2025-02-24 14:54:50|45615.3|45595.3|45625.3|45605.3|45625.3|45605.3|45615.3|45595.3|5
1740408900000|2025-02-24 14:55:00|45622.8|45602.8|45625.3|45605.3|45625.3|45605.3|45617.8|45597.8|15
1740408910000|2025-02-24 14:55:10|45630.3|45610.3|45640.3|45620.3|45642.8|45622.8|45630.3|45610.3|59
1740408920000|2025-02-24 14:55:20|45642.8|45622.8|45650.3|45630.3|45650.3|45630.3|45640.3|45620.3|5
1740408930000|2025-02-24 14:55:30|45652.8|45632.8|45655.3|45635.3|45657.8|45637.8|45652.8|45632.8|9
1740408940000|2025-02-24 14:55:40|45652.8|45632.8|45655.3|45635.3|45657.8|45637.8|45650.3|45630.3|0
1740408950000|2025-02-24 14:55:50|45652.8|45632.8|45655.3|45635.3|45655.3|45635.3|45652.8|45632.8|26
1740408960000|2025-02-24 14:56:00|45657.8|45637.8|45667.8|45647.8|45667.8|45647.8|45655.3|45635.3|24
1740408970000|2025-02-24 14:56:10|45665.3|45645.3|45672.8|45652.8|45672.8|45652.8|45665.3|45645.3|3
1740408980000|2025-02-24 14:56:20|45675.3|45655.3|45675.3|45655.3|45677.8|45657.8|45672.8|45652.8|4
1740408990000|2025-02-24 14:56:30|45677.8|45657.8|45675.3|45655.3|45677.8|45657.8|45675.3|45655.3|3
1740409000000|2025-02-24 14:56:40|45677.8|45657.8|45680.3|45660.3|45680.3|45660.3|45675.3|45655.3|1
1740409010000|2025-02-24 14:56:50|45682.8|45662.8|45685.3|45665.3|45685.3|45665.3|45682.8|45662.8|3
1740409020000|2025-02-24 14:57:00|45682.8|45662.8|45677.8|45657.8|45682.8|45662.8|45677.8|45657.8|16
1740409030000|2025-02-24 14:57:10|45675.3|45655.3|45667.8|45647.8|45675.3|45655.3|45667.8|45647.8|10
1740409040000|2025-02-24 14:57:20|45665.3|45645.3|45655.3|45635.3|45665.3|45645.3|45655.3|45635.3|14
1740409050000|2025-02-24 14:57:30|45652.8|45632.8|45650.3|45630.3|45652.8|45632.8|45650.3|45630.3|2
1740409060000|2025-02-24 14:57:40|45645.3|45625.3|45645.3|45625.3|45645.3|45625.3|45642.8|45622.8|4
1740409070000|2025-02-24 14:57:50|||||||||5
1740409080000|2025-02-24 14:58:00|45642.8|45622.8|45642.8|45622.8|45645.3|45625.3|45642.8|45622.8|14
1740409090000|2025-02-24 14:58:10|45640.3|45620.3|45637.8|45617.8|45645.3|45625.3|45637.8|45617.8|6
1740409100000|2025-02-24 14:58:20|45635.3|45615.3|45632.8|45612.8|45637.8|45617.8|45632.8|45612.8|0
1740409110000|2025-02-24 14:58:30|45630.3|45610.3|45625.3|45605.3|45630.3|45610.3|45625.3|45605.3|3
1740409120000|2025-02-24 14:58:40|45620.3|45600.3|45610.3|45590.3|45622.8|45602.8|45610.3|45590.3|96
1740409130000|2025-02-24 14:58:50|||||||||68
1740409140000|2025-02-24 14:59:00|45607.8|45587.8|45602.8|45582.8|45607.8|45587.8|45602.8|45582.8|25
1740409150000|2025-02-24 14:59:10|45600.3|45580.3|45592.8|45572.8|45600.3|45580.3|45592.8|45572.8|10
1740409160000|2025-02-24 14:59:20|45590.3|45570.3|45597.8|45577.8|45597.8|45577.8|45590.3|45570.3|13
1740409170000|2025-02-24 14:59:30|45595.3|45575.3|45597.8|45577.8|45600.3|45580.3|45595.3|45575.3|2
1740409180000|2025-02-24 14:59:40|45595.3|45575.3|45595.3|45575.3|45600.3|45580.3|45595.3|45575.3|2
1740409190000|2025-02-24 14:59:50|45597.8|45577.8|45597.8|45577.8|45600.3|45580.3|45597.8|45577.8|9
1740409200000|2025-02-24 15:00:00|45595.3|45575.3|45602.8|45582.8|45602.8|45582.8|45592.8|45572.8|15
1740409210000|2025-02-24 15:00:10|45600.3|45580.3|45605.3|45585.3|45607.8|45587.8|45600.3|45580.3|2
1740409220000|2025-02-24 15:00:20|45607.8|45587.8|45615.3|45595.3|45615.3|45595.3|45605.3|45585.3|16
1740409230000|2025-02-24 15:00:30|45617.8|45597.8|45622.8|45602.8|45622.8|45602.8|45617.8|45597.8|10
1740409240000|2025-02-24 15:00:40|45620.3|45600.3|45610.3|45590.3|45620.3|45600.3|45610.3|45590.3|9
1740409250000|2025-02-24 15:00:50|45600.3|45580.3|45597.8|45577.8|45600.3|45580.3|45597.8|45577.8|7
1740409260000|2025-02-24 15:01:00|45595.3|45575.3|45590.3|45570.3|45597.8|45577.8|45585.3|45565.3|13
1740409270000|2025-02-24 15:01:10|45587.8|45567.8|45587.8|45567.8|45590.3|45570.3|45582.8|45562.8|7
1740409280000|2025-02-24 15:01:20|45590.3|45570.3|45590.3|45570.3|45595.3|45575.3|45590.3|45570.3|3
1740409290000|2025-02-24 15:01:30|45587.8|45567.8|45572.8|45552.8|45587.8|45567.8|45567.8|45547.8|100
1740409300000|2025-02-24 15:01:40|45570.3|45550.3|45572.8|45552.8|45572.8|45552.8|45567.8|45547.8|8
1740409310000|2025-02-24 15:01:50|45575.3|45555.3|45577.8|45557.8|45580.3|45560.3|45575.3|45555.3|5
1740409320000|2025-02-24 15:02:00|45580.3|45560.3|45562.8|45542.8|45580.3|45560.3|45562.8|45542.8|23
1740409330000|2025-02-24 15:02:10|45565.3|45545.3|45560.3|45540.3|45567.8|45547.8|45560.3|45540.3|14
1740409340000|2025-02-24 15:02:20|45557.8|45537.8|45555.3|45535.3|45557.8|45537.8|45552.8|45532.8|20
1740409350000|2025-02-24 15:02:30|45557.8|45537.8|45557.8|45537.8|45557.8|45537.8|45555.3|45535.3|44
1740409360000|2025-02-24 15:02:40|45560.3|45540.3|45560.3|45540.3|45560.3|45540.3|45560.3|45540.3|1
1740409370000|2025-02-24 15:02:50|45555.3|45535.3|45547.8|45527.8|45555.3|45535.3|45547.8|45527.8|3
1740409380000|2025-02-24 15:03:00|45545.3|45525.3|45550.3|45530.3|45552.8|45532.8|45545.3|45525.3|53
1740409390000|2025-02-24 15:03:10|45547.8|45527.8|45537.8|45517.8|45547.8|45527.8|45537.8|45517.8|15
1740409400000|2025-02-24 15:03:20|45540.3|45520.3|45535.3|45515.3|45540.3|45520.3|45532.8|45512.8|2
1740409410000|2025-02-24 15:03:30|45532.8|45512.8|45535.3|45515.3|45535.3|45515.3|45530.3|45510.3|2
1740409420000|2025-02-24 15:03:40|45532.8|45512.8|45535.3|45515.3|45535.3|45515.3|45530.3|45510.3|27
1740409430000|2025-02-24 15:03:50|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|5
1740409440000|2025-02-24 15:04:00|45535.3|45515.3|45530.3|45510.3|45535.3|45515.3|45530.3|45510.3|51
1740409450000|2025-02-24 15:04:10|45532.8|45512.8|45530.3|45510.3|45532.8|45512.8|45530.3|45510.3|9
1740409460000|2025-02-24 15:04:20|45532.8|45512.8|45535.3|45515.3|45535.3|45515.3|45532.8|45512.8|16
1740409470000|2025-02-24 15:04:30|45540.3|45520.3|45542.8|45522.8|45542.8|45522.8|45537.8|45517.8|15
1740409480000|2025-02-24 15:04:40|45545.3|45525.3|45532.8|45512.8|45545.3|45525.3|45532.8|45512.8|7
1740409490000|2025-02-24 15:04:50|45535.3|45515.3|45542.8|45522.8|45542.8|45522.8|45535.3|45515.3|4
1740409500000|2025-02-24 15:05:00|45547.8|45527.8|45555.3|45535.3|45557.8|45537.8|45547.8|45527.8|12
1740409510000|2025-02-24 15:05:10|45557.8|45537.8|45547.8|45527.8|45560.3|45540.3|45547.8|45527.8|11
1740409520000|2025-02-24 15:05:20|45545.3|45525.3|45560.3|45540.3|45560.3|45540.3|45542.8|45522.8|13
1740409530000|2025-02-24 15:05:30|45557.8|45537.8|45567.8|45547.8|45567.8|45547.8|45557.8|45537.8|2
1740409540000|2025-02-24 15:05:40|45565.3|45545.3|45567.8|45547.8|45567.8|45547.8|45565.3|45545.3|7
1740409550000|2025-02-24 15:05:50|45570.3|45550.3|45565.3|45545.3|45570.3|45550.3|45557.8|45537.8|10
1740409560000|2025-02-24 15:06:00|45567.8|45547.8|45547.8|45527.8|45567.8|45547.8|45545.3|45525.3|17
1740409570000|2025-02-24 15:06:10|45545.3|45525.3|45542.8|45522.8|45545.3|45525.3|45537.8|45517.8|15
1740409580000|2025-02-24 15:06:20|45545.3|45525.3|45547.8|45527.8|45550.3|45530.3|45542.8|45522.8|2
1740409590000|2025-02-24 15:06:30|45545.3|45525.3|45547.8|45527.8|45547.8|45527.8|45542.8|45522.8|13
1740409600000|2025-02-24 15:06:40|45545.3|45525.3|45542.8|45522.8|45545.3|45525.3|45542.8|45522.8|7
1740409610000|2025-02-24 15:06:50|45540.3|45520.3|45547.8|45527.8|45547.8|45527.8|45540.3|45520.3|6
1740409620000|2025-02-24 15:07:00|45545.3|45525.3|45547.8|45527.8|45547.8|45527.8|45542.8|45522.8|13
1740409630000|2025-02-24 15:07:10|45545.3|45525.3|45547.8|45527.8|45552.8|45532.8|45545.3|45525.3|11
1740409640000|2025-02-24 15:07:20|45550.3|45530.3|45547.8|45527.8|45550.3|45530.3|45545.3|45525.3|8
1740409650000|2025-02-24 15:07:30|45542.8|45522.8|45545.3|45525.3|45545.3|45525.3|45542.8|45522.8|11
1740409660000|2025-02-24 15:07:40|45550.3|45530.3|45552.8|45532.8|45555.3|45535.3|45550.3|45530.3|13
1740409670000|2025-02-24 15:07:50|45555.3|45535.3|45575.3|45555.3|45577.8|45557.8|45555.3|45535.3|22
1740409680000|2025-02-24 15:08:00|45577.8|45557.8|45580.3|45560.3|45582.8|45562.8|45572.8|45552.8|20
1740409690000|2025-02-24 15:08:10|45577.8|45557.8|45585.3|45565.3|45585.3|45565.3|45577.8|45557.8|9
1740409700000|2025-02-24 15:08:20|45582.8|45562.8|45612.8|45592.8|45612.8|45592.8|45582.8|45562.8|6
1740409710000|2025-02-24 15:08:30|45615.3|45595.3|45615.3|45595.3|45620.3|45600.3|45612.8|45592.8|18
1740409720000|2025-02-24 15:08:40|45612.8|45592.8|45605.3|45585.3|45615.3|45595.3|45605.3|45585.3|16
1740409730000|2025-02-24 15:08:50|45602.8|45582.8|45607.8|45587.8|45610.3|45590.3|45600.3|45580.3|21
1740409740000|2025-02-24 15:09:00|45610.3|45590.3|45602.8|45582.8|45610.3|45590.3|45602.8|45582.8|11
1740409750000|2025-02-24 15:09:10|45600.3|45580.3|45600.3|45580.3|45602.8|45582.8|45597.8|45577.8|9
1740409760000|2025-02-24 15:09:20|45602.8|45582.8|45607.8|45587.8|45607.8|45587.8|45602.8|45582.8|4
1740409770000|2025-02-24 15:09:30|45610.3|45590.3|45620.3|45600.3|45620.3|45600.3|45607.8|45587.8|7
1740409780000|2025-02-24 15:09:40|45622.8|45602.8|45605.3|45585.3|45622.8|45602.8|45605.3|45585.3|7
1740409790000|2025-02-24 15:09:50|45602.8|45582.8|45600.3|45580.3|45602.8|45582.8|45597.8|45577.8|2
1740409800000|2025-02-24 15:10:00|45602.8|45582.8|45602.8|45582.8|45602.8|45582.8|45600.3|45580.3|11
1740409810000|2025-02-24 15:10:10|45600.3|45580.3|45615.3|45595.3|45620.3|45600.3|45597.8|45577.8|14
1740409820000|2025-02-24 15:10:20|45612.8|45592.8|45620.3|45600.3|45620.3|45600.3|45610.3|45590.3|3
1740409830000|2025-02-24 15:10:30|45622.8|45602.8|45630.3|45610.3|45630.3|45610.3|45620.3|45600.3|6
1740409840000|2025-02-24 15:10:40|45627.8|45607.8|45640.3|45620.3|45640.3|45620.3|45627.8|45607.8|3
1740409850000|2025-02-24 15:10:50|45645.3|45625.3|45650.3|45630.3|45652.8|45632.8|45645.3|45625.3|4
1740409860000|2025-02-24 15:11:00|45652.8|45632.8|45662.8|45642.8|45670.3|45650.3|45652.8|45632.8|24
1740409870000|2025-02-24 15:11:10|45660.3|45640.3|45677.8|45657.8|45677.8|45657.8|45660.3|45640.3|28
1740409880000|2025-02-24 15:11:20|45680.3|45660.3|45680.3|45660.3|45680.3|45660.3|45680.3|45660.3|11
1740409890000|2025-02-24 15:11:30|45682.8|45662.8|45652.8|45632.8|45682.8|45662.8|45650.3|45630.3|11
1740409900000|2025-02-24 15:11:40|45650.3|45630.3|45645.3|45625.3|45650.3|45630.3|45642.8|45622.8|8
1740409910000|2025-02-24 15:11:50|45647.8|45627.8|45645.3|45625.3|45647.8|45627.8|45645.3|45625.3|5
1740409920000|2025-02-24 15:12:00|45642.8|45622.8|45642.8|45622.8|45645.3|45625.3|45637.8|45617.8|10
1740409930000|2025-02-24 15:12:10|45640.3|45620.3|45640.3|45620.3|45640.3|45620.3|45637.8|45617.8|5
1740409940000|2025-02-24 15:12:20|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|45642.8|45622.8|11
1740409950000|2025-02-24 15:12:30|45640.3|45620.3|45647.8|45627.8|45647.8|45627.8|45640.3|45620.3|4
1740409960000|2025-02-24 15:12:40|45650.3|45630.3|45650.3|45630.3|45655.3|45635.3|45650.3|45630.3|4
1740409970000|2025-02-24 15:12:50|45647.8|45627.8|45640.3|45620.3|45647.8|45627.8|45640.3|45620.3|2
1740409980000|2025-02-24 15:13:00|45635.3|45615.3|45630.3|45610.3|45635.3|45615.3|45627.8|45607.8|10
1740409990000|2025-02-24 15:13:10|45627.8|45607.8|45622.8|45602.8|45630.3|45610.3|45617.8|45597.8|6
1740410000000|2025-02-24 15:13:20|45620.3|45600.3|45630.3|45610.3|45632.8|45612.8|45620.3|45600.3|9
1740410010000|2025-02-24 15:13:30|45632.8|45612.8|45645.3|45625.3|45645.3|45625.3|45632.8|45612.8|6
1740410020000|2025-02-24 15:13:40|45652.8|45632.8|45655.3|45635.3|45660.3|45640.3|45652.8|45632.8|29
1740410030000|2025-02-24 15:13:50|45657.8|45637.8|45657.8|45637.8|45657.8|45637.8|45655.3|45635.3|9
1740410040000|2025-02-24 15:14:00|45655.3|45635.3|45660.3|45640.3|45660.3|45640.3|45655.3|45635.3|20
1740410050000|2025-02-24 15:14:10|45662.8|45642.8|45667.8|45647.8|45667.8|45647.8|45660.3|45640.3|15
1740410060000|2025-02-24 15:14:20|45665.3|45645.3|45660.3|45640.3|45665.3|45645.3|45660.3|45640.3|1
1740410070000|2025-02-24 15:14:30|45655.3|45635.3|45640.3|45620.3|45655.3|45635.3|45637.8|45617.8|6
1740410080000|2025-02-24 15:14:40|45642.8|45622.8|45640.3|45620.3|45642.8|45622.8|45640.3|45620.3|4
1740410090000|2025-02-24 15:14:50|45642.8|45622.8|45640.3|45620.3|45642.8|45622.8|45640.3|45620.3|2
1740410100000|2025-02-24 15:15:00|45637.8|45617.8|45640.3|45620.3|45645.3|45625.3|45635.3|45615.3|13
1740410110000|2025-02-24 15:15:10|45637.8|45617.8|45637.8|45617.8|45640.3|45620.3|45635.3|45615.3|3
1740410120000|2025-02-24 15:15:20|45640.3|45620.3|45630.3|45610.3|45640.3|45620.3|45630.3|45610.3|4
1740410130000|2025-02-24 15:15:30|45627.8|45607.8|45632.8|45612.8|45632.8|45612.8|45627.8|45607.8|5
1740410140000|2025-02-24 15:15:40|45630.3|45610.3|45632.8|45612.8|45632.8|45612.8|45627.8|45607.8|6
1740410150000|2025-02-24 15:15:50|45632.9|45612.9|45630.3|45610.3|45637.9|45617.9|45630.3|45610.3|6
1740410160000|2025-02-24 15:16:00|45625.3|45605.3|45617.8|45597.8|45625.3|45605.3|45615.3|45595.3|15
1740410170000|2025-02-24 15:16:10|45615.4|45595.4|45622.8|45602.8|45622.8|45602.8|45612.8|45592.8|6
1740410180000|2025-02-24 15:16:20|45617.8|45597.8|45627.8|45607.8|45627.8|45607.8|45617.8|45597.8|5
1740410190000|2025-02-24 15:16:30|45625.3|45605.3|45622.8|45602.8|45625.3|45605.3|45620.3|45600.3|2
1740410200000|2025-02-24 15:16:40|45625.3|45605.3|45627.8|45607.8|45627.8|45607.8|45625.3|45605.3|1
1740410210000|2025-02-24 15:16:50|45625.4|45605.4|45640.3|45620.3|45640.3|45620.3|45622.8|45602.8|4
1740410220000|2025-02-24 15:17:00|45637.8|45617.8|45630.4|45610.4|45640.3|45620.3|45630.4|45610.4|27
1740410230000|2025-02-24 15:17:10|45627.8|45607.8|45620.3|45600.3|45627.8|45607.8|45620.3|45600.3|8
1740410240000|2025-02-24 15:17:20|45617.9|45597.9|45622.8|45602.8|45622.8|45602.8|45617.8|45597.8|5
1740410250000|2025-02-24 15:17:30|45625.4|45605.4|45622.8|45602.8|45625.4|45605.4|45620.4|45600.4|4
1740410260000|2025-02-24 15:17:40|45620.4|45600.4|45620.3|45600.3|45622.8|45602.8|45620.3|45600.3|1
1740410270000|2025-02-24 15:17:50|45617.8|45597.8|45620.4|45600.4|45620.4|45600.4|45617.8|45597.8|0
1740410280000|2025-02-24 15:18:00|45622.9|45602.9|45617.9|45597.9|45622.9|45602.9|45615.4|45595.4|52
1740410290000|2025-02-24 15:18:10|45620.4|45600.4|45622.9|45602.9|45622.9|45602.9|45615.4|45595.4|70
1740410300000|2025-02-24 15:18:20|45620.4|45600.4|45622.9|45602.9|45625.4|45605.4|45620.4|45600.4|8
1740410310000|2025-02-24 15:18:30|45625.4|45605.4|45627.9|45607.9|45627.9|45607.9|45625.4|45605.4|58
1740410320000|2025-02-24 15:18:40|45630.4|45610.4|45617.9|45597.9|45630.4|45610.4|45617.9|45597.9|2
1740410330000|2025-02-24 15:18:50|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|6
1740410340000|2025-02-24 15:19:00|45612.9|45592.9|45615.4|45595.4|45615.4|45595.4|45607.9|45587.9|10
1740410350000|2025-02-24 15:19:10|45610.4|45590.4|45602.9|45582.9|45615.4|45595.4|45602.9|45582.9|9
1740410360000|2025-02-24 15:19:20|45600.4|45580.4|45600.4|45580.4|45600.4|45580.4|45595.4|45575.4|9
1740410370000|2025-02-24 15:19:30|45602.9|45582.9|45595.4|45575.4|45602.9|45582.9|45592.9|45572.9|15
1740410380000|2025-02-24 15:19:40|45592.9|45572.9|45595.4|45575.4|45595.4|45575.4|45592.9|45572.9|1
1740410390000|2025-02-24 15:19:50|45597.9|45577.9|45595.4|45575.4|45597.9|45577.9|45595.4|45575.4|10
1740410400000|2025-02-24 15:20:00|45592.9|45572.9|45612.9|45592.9|45612.9|45592.9|45592.9|45572.9|26
1740410410000|2025-02-24 15:20:10|45610.4|45590.4|45612.9|45592.9|45615.4|45595.4|45610.4|45590.4|5
1740410420000|2025-02-24 15:20:20|45610.4|45590.4|45615.4|45595.4|45615.4|45595.4|45602.9|45582.9|1
1740410430000|2025-02-24 15:20:30|||||||||1
1740410440000|2025-02-24 15:20:40|||||||||2
1740410450000|2025-02-24 15:20:50|45617.9|45597.9|45625.4|45605.4|45625.4|45605.4|45617.9|45597.9|3
1740410460000|2025-02-24 15:21:00|45622.9|45602.9|45620.4|45600.4|45625.4|45605.4|45620.4|45600.4|15
1740410470000|2025-02-24 15:21:10|45617.9|45597.9|45617.9|45597.9|45620.4|45600.4|45615.4|45595.4|9
1740410480000|2025-02-24 15:21:20|45620.4|45600.4|45617.9|45597.9|45620.4|45600.4|45617.9|45597.9|2
1740410490000|2025-02-24 15:21:30|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|45615.4|45595.4|1
1740410500000|2025-02-24 15:21:40|45612.9|45592.9|45612.9|45592.9|45615.4|45595.4|45612.9|45592.9|0
1740410510000|2025-02-24 15:21:50|45610.4|45590.4|45612.9|45592.9|45612.9|45592.9|45607.9|45587.9|17
1740410520000|2025-02-24 15:22:00|45610.4|45590.4|45605.4|45585.4|45612.9|45592.9|45602.9|45582.9|8
1740410530000|2025-02-24 15:22:10|45607.9|45587.9|45605.4|45585.4|45607.9|45587.9|45605.4|45585.4|0
1740410550000|2025-02-24 15:22:30|45602.9|45582.9|45590.4|45570.4|45602.9|45582.9|45590.4|45570.4|9
1740410560000|2025-02-24 15:22:40|45587.9|45567.9|45585.4|45565.4|45587.9|45567.9|45585.4|45565.4|5
1740410570000|2025-02-24 15:22:50|45582.9|45562.9|45585.4|45565.4|45587.9|45567.9|45582.9|45562.9|4
1740410580000|2025-02-24 15:23:00|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|45585.4|45565.4|11
1740410590000|2025-02-24 15:23:10|45590.4|45570.4|45592.9|45572.9|45592.9|45572.9|45590.4|45570.4|1
1740410600000|2025-02-24 15:23:20|45590.4|45570.4|45600.4|45580.4|45600.4|45580.4|45590.4|45570.4|3
1740410610000|2025-02-24 15:23:30|45602.9|45582.9|45602.9|45582.9|45602.9|45582.9|45600.4|45580.4|2
1740410620000|2025-02-24 15:23:40|45600.4|45580.4|45592.9|45572.9|45600.4|45580.4|45592.9|45572.9|4
1740410630000|2025-02-24 15:23:50|45590.4|45570.4|45577.9|45557.9|45590.4|45570.4|45575.4|45555.4|13
1740410640000|2025-02-24 15:24:00|45580.4|45560.4|45577.9|45557.9|45580.4|45560.4|45575.4|45555.4|6
1740410650000|2025-02-24 15:24:10|45580.4|45560.4|45577.9|45557.9|45580.4|45560.4|45577.9|45557.9|1
1740410660000|2025-02-24 15:24:20|45580.4|45560.4|45575.4|45555.4|45582.9|45562.9|45575.4|45555.4|6
1740410670000|2025-02-24 15:24:30|45577.9|45557.9|45577.9|45557.9|45580.4|45560.4|45575.4|45555.4|1
1740410680000|2025-02-24 15:24:40|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|5
1740410690000|2025-02-24 15:24:50|45572.9|45552.9|45570.4|45550.4|45572.9|45552.9|45570.4|45550.4|4
1740410700000|2025-02-24 15:25:00|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|45567.9|45547.9|11
1740410710000|2025-02-24 15:25:10|45575.4|45555.4|45572.9|45552.9|45575.4|45555.4|45570.4|45550.4|6
1740410720000|2025-02-24 15:25:20|45575.4|45555.4|45572.9|45552.9|45575.4|45555.4|45570.4|45550.4|1
1740410730000|2025-02-24 15:25:30|45570.4|45550.4|45577.9|45557.9|45577.9|45557.9|45570.4|45550.4|1
1740410740000|2025-02-24 15:25:40|45575.4|45555.4|45577.9|45557.9|45577.9|45557.9|45575.4|45555.4|65
1740410750000|2025-02-24 15:25:50|45580.4|45560.4|45587.9|45567.9|45590.4|45570.4|45580.4|45560.4|4
1740410760000|2025-02-24 15:26:00|45585.4|45565.4|45577.9|45557.9|45585.4|45565.4|45577.9|45557.9|11
1740410770000|2025-02-24 15:26:10|45580.4|45560.4|45575.4|45555.4|45580.4|45560.4|45575.4|45555.4|4
1740410780000|2025-02-24 15:26:20|45572.9|45552.9|45570.4|45550.4|45572.9|45552.9|45567.9|45547.9|9
1740410790000|2025-02-24 15:26:30|45572.9|45552.9|45572.9|45552.9|45572.9|45552.9|45570.4|45550.4|3
1740410800000|2025-02-24 15:26:40|45573|45553|45572.9|45552.9|45573|45553|45572.9|45552.9|0
1740410810000|2025-02-24 15:26:50|45575.4|45555.4|45567.9|45547.9|45575.4|45555.4|45565.4|45545.4|15
1740410820000|2025-02-24 15:27:00|45570.4|45550.4|45570.4|45550.4|45572.9|45552.9|45567.9|45547.9|5
1740410830000|2025-02-24 15:27:10|45567.9|45547.9|45565.4|45545.4|45567.9|45547.9|45560.4|45540.4|10
1740410840000|2025-02-24 15:27:20|45567.9|45547.9|45565.4|45545.4|45570.4|45550.4|45565.4|45545.4|32
1740410850000|2025-02-24 15:27:30|45562.9|45542.9|45557.9|45537.9|45562.9|45542.9|45557.9|45537.9|4
1740410860000|2025-02-24 15:27:40|45560.4|45540.4|45567.9|45547.9|45570.4|45550.4|45557.9|45537.9|18
1740410870000|2025-02-24 15:27:50|45570.4|45550.4|45570.4|45550.4|45570.5|45550.5|45570.4|45550.4|16
1740410880000|2025-02-24 15:28:00|45567.9|45547.9|45570.4|45550.4|45570.4|45550.4|45567.9|45547.9|6
1740410890000|2025-02-24 15:28:10|45568|45548|45563|45543|45570.4|45550.4|45563|45543|4
1740410900000|2025-02-24 15:28:20|45565.4|45545.4|45568|45548|45568|45548|45565.4|45545.4|10
1740410910000|2025-02-24 15:28:30|45565.5|45545.5|45565.5|45545.5|45567.9|45547.9|45560.5|45540.5|8
1740410920000|2025-02-24 15:28:40|45567.9|45547.9|45573|45553|45573|45553|45567.9|45547.9|2
1740410940000|2025-02-24 15:29:00|45575.5|45555.5|45578|45558|45585.5|45565.5|45575.5|45555.5|14
1740410950000|2025-02-24 15:29:10|45575.4|45555.4|45568|45548|45575.4|45555.4|45568|45548|7
1740410960000|2025-02-24 15:29:20|45565.5|45545.5|45555.5|45535.5|45565.5|45545.5|45555.5|45535.5|5
1740410970000|2025-02-24 15:29:30|45553|45533|45555.4|45535.4|45555.4|45535.4|45553|45533|3
1740410980000|2025-02-24 15:29:40|45553|45533|45558|45538|45558|45538|45550.5|45530.5|2
1740410990000|2025-02-24 15:29:50|45560.5|45540.5|45563|45543|45565.4|45545.4|45558|45538|4
1740411000000|2025-02-24 15:30:00|45568|45548|45558|45538|45568|45548|45555.5|45535.5|27
1740411010000|2025-02-24 15:30:10|45555.5|45535.5|45558|45538|45560.5|45540.5|45555.5|45535.5|6
1740411020000|2025-02-24 15:30:20|45553|45533|45540.5|45520.5|45553|45533|45540.5|45520.5|12
1740411030000|2025-02-24 15:30:30|45545.5|45525.5|45560.5|45540.5|45563|45543|45545.5|45525.5|10
1740411040000|2025-02-24 15:30:40|45563|45543|45560.5|45540.5|45563|45543|45560.5|45540.5|4
1740411050000|2025-02-24 15:30:50|45560.4|45540.4|45558|45538|45560.4|45540.4|45553|45533|4
1740411060000|2025-02-24 15:31:00|45560.5|45540.5|45565.5|45545.5|45565.5|45545.5|45560.5|45540.5|25
1740411070000|2025-02-24 15:31:10|45563|45543|45560.5|45540.5|45563|45543|45560.5|45540.5|7
1740411080000|2025-02-24 15:31:20|45563|45543|45563|45543|45563|45543|45560.5|45540.5|7
1740411090000|2025-02-24 15:31:30|45565.5|45545.5|45560.5|45540.5|45570.5|45550.5|45560.5|45540.5|5
1740411100000|2025-02-24 15:31:40|45558|45538|45545.5|45525.5|45558|45538|45545.5|45525.5|18
1740411110000|2025-02-24 15:31:50|45543|45523|45545.5|45525.5|45545.5|45525.5|45543|45523|3
1740411120000|2025-02-24 15:32:00|45550.5|45530.5|45545.5|45525.5|45550.5|45530.5|45545.5|45525.5|9
1740411130000|2025-02-24 15:32:10|45543|45523|45550.5|45530.5|45553|45533|45543|45523|7
1740411140000|2025-02-24 15:32:20|45548|45528|45545.5|45525.5|45548|45528|45543|45523|3
1740411150000|2025-02-24 15:32:30|45548|45528|45545.5|45525.5|45550.5|45530.5|45545.5|45525.5|4
1740411160000|2025-02-24 15:32:40|45550.4|45530.4|45560.5|45540.5|45560.5|45540.5|45550.4|45530.4|45
1740411170000|2025-02-24 15:32:50|45563|45543|45568|45548|45568|45548|45563|45543|0
1740411180000|2025-02-24 15:33:00|45570.5|45550.5|45563|45543|45570.5|45550.5|45563|45543|11
1740411190000|2025-02-24 15:33:10|45565.5|45545.5|45555.5|45535.5|45565.5|45545.5|45555.5|45535.5|12
1740411200000|2025-02-24 15:33:20|45553|45533|45553|45533|45553|45533|45553|45533|1
1740411210000|2025-02-24 15:33:30|45550.5|45530.5|45548|45528|45550.5|45530.5|45543|45523|12
1740411220000|2025-02-24 15:33:40|45550.5|45530.5|45555.4|45535.4|45555.5|45535.5|45550.5|45530.5|18
1740411230000|2025-02-24 15:33:50|45555.5|45535.5|45560.4|45540.4|45560.5|45540.5|45555.4|45535.4|5
1740411240000|2025-02-24 15:34:00|45560.5|45540.5|45565.4|45545.4|45565.4|45545.4|45560.5|45540.5|17
1740411250000|2025-02-24 15:34:10|45565.5|45545.5|45545.5|45525.5|45565.5|45545.5|45545.5|45525.5|10
1740411260000|2025-02-24 15:34:20|45550.5|45530.5|45560.4|45540.4|45560.4|45540.4|45550.5|45530.5|5
1740411270000|2025-02-24 15:34:30|45557.9|45537.9|45553|45533|45560.4|45540.4|45548|45528|7
1740411280000|2025-02-24 15:34:40|45550.5|45530.5|45550.5|45530.5|45553|45533|45548|45528|3
1740411290000|2025-02-24 15:34:50|45553|45533|45550.5|45530.5|45553|45533|45548|45528|1
1740411300000|2025-02-24 15:35:00|45553|45533|45553|45533|45553|45533|45550.5|45530.5|4
1740411310000|2025-02-24 15:35:10|45550.5|45530.5|45553|45533|45553|45533|45550.5|45530.5|2
1740411320000|2025-02-24 15:35:20|45550.5|45530.5|45555.5|45535.5|45555.5|45535.5|45550.5|45530.5|20
1740411330000|2025-02-24 15:35:30|45558|45538|45560.5|45540.5|45560.5|45540.5|45558|45538|11
1740411340000|2025-02-24 15:35:40|45553|45533|45550.5|45530.5|45553|45533|45550.5|45530.5|8
1740411350000|2025-02-24 15:35:50|45548|45528|45550.5|45530.5|45550.5|45530.5|45548|45528|0
1740411360000|2025-02-24 15:36:00|45548|45528|45538|45518|45548|45528|45538|45518|16
1740411370000|2025-02-24 15:36:10|45540.5|45520.5|45535.5|45515.5|45540.5|45520.5|45535.5|45515.5|4
1740411380000|2025-02-24 15:36:20|45523|45503|45513|45493|45523|45503|45513|45493|23
1740411390000|2025-02-24 15:36:30|45515.5|45495.5|45520.5|45500.5|45523|45503|45515.5|45495.5|11
1740411400000|2025-02-24 15:36:40|45523|45503|45523|45503|45523|45503|45520.5|45500.5|2
1740411410000|2025-02-24 15:36:50|45520.5|45500.5|45518|45498|45520.5|45500.5|45518|45498|6
1740411420000|2025-02-24 15:37:00|45515.5|45495.5|45510.5|45490.5|45515.5|45495.5|45510.5|45490.5|5
1740411430000|2025-02-24 15:37:10|45513|45493|45510.5|45490.5|45515.5|45495.5|45510.5|45490.5|3
1740411440000|2025-02-24 15:37:20|45515.5|45495.5|45520.5|45500.5|45520.5|45500.5|45515.5|45495.5|5
1740411450000|2025-02-24 15:37:30|45515.5|45495.5|45508|45488|45515.5|45495.5|45505.5|45485.5|13
1740411460000|2025-02-24 15:37:40|45510.5|45490.5|45513|45493|45513|45493|45505.5|45485.5|14
1740411470000|2025-02-24 15:37:50|45515.5|45495.5|45523|45503|45525.5|45505.5|45515.5|45495.5|5
1740411480000|2025-02-24 15:38:00|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45523|45503|8
1740411490000|2025-02-24 15:38:10|45523|45503|45525.5|45505.5|45525.5|45505.5|45520.5|45500.5|28
1740411500000|2025-02-24 15:38:20|45528|45508|45525.5|45505.5|45528|45508|45525.5|45505.5|6
1740411510000|2025-02-24 15:38:30|45523|45503|45530.5|45510.5|45530.5|45510.5|45523|45503|6
1740411520000|2025-02-24 15:38:40|45528|45508|45530.5|45510.5|45535.5|45515.5|45528|45508|2
1740411530000|2025-02-24 15:38:50|45528|45508|45525.5|45505.5|45528|45508|45525.5|45505.5|2
1740411540000|2025-02-24 15:39:00|45528|45508|45533|45513|45538|45518|45528|45508|17
1740411550000|2025-02-24 15:39:10|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|45528|45508|7
1740411560000|2025-02-24 15:39:20|45528|45508|45528|45508|45530.5|45510.5|45525.5|45505.5|5
1740411570000|2025-02-24 15:39:30|45530.5|45510.5|45525.5|45505.5|45530.5|45510.5|45525.5|45505.5|10
1740411580000|2025-02-24 15:39:40|45530.5|45510.5|45525.5|45505.5|45530.5|45510.5|45525.5|45505.5|53
1740411590000|2025-02-24 15:39:50|45528|45508|45528|45508|45530.5|45510.5|45528|45508|3
1740411600000|2025-02-24 15:40:00|45530.5|45510.5|45555.5|45535.5|45560.5|45540.5|45530.5|45510.5|24
1740411610000|2025-02-24 15:40:10|45553|45533|45558|45538|45558|45538|45548|45528|5
1740411620000|2025-02-24 15:40:20|45560.5|45540.5|45570.5|45550.5|45570.5|45550.5|45560.5|45540.5|5
1740411630000|2025-02-24 15:40:30|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|6
1740411640000|2025-02-24 15:40:40|45573|45553|45575.5|45555.5|45575.5|45555.5|45573|45553|11
1740411650000|2025-02-24 15:40:50|45573|45553|45573|45553|45575.5|45555.5|45570.5|45550.5|7
1740411660000|2025-02-24 15:41:00|45580.5|45560.5|45595.5|45575.5|45598|45578|45580.5|45560.5|32
1740411670000|2025-02-24 15:41:10|45598|45578|45578|45558|45600.5|45580.5|45578|45558|12
1740411680000|2025-02-24 15:41:20|45573|45553|45598|45578|45600.5|45580.5|45570.5|45550.5|13
1740411690000|2025-02-24 15:41:30|45595.5|45575.5|45600.5|45580.5|45600.5|45580.5|45595.5|45575.5|18
1740411700000|2025-02-24 15:41:40|45603|45583|45600.5|45580.5|45603|45583|45598|45578|3
1740411710000|2025-02-24 15:41:50|45603|45583|45610.5|45590.5|45610.5|45590.5|45600.5|45580.5|8
1740411720000|2025-02-24 15:42:00|45613|45593|45615.5|45595.5|45620.5|45600.5|45613|45593|25
1740411730000|2025-02-24 15:42:10|45613|45593|45600.5|45580.5|45613|45593|45600.5|45580.5|8
1740411740000|2025-02-24 15:42:20|45598|45578|45600.5|45580.5|45600.5|45580.5|45595.5|45575.5|7
1740411750000|2025-02-24 15:42:30|45598|45578|45595.5|45575.5|45598|45578|45595.5|45575.5|2
1740411760000|2025-02-24 15:42:40|45598|45578|45595.5|45575.5|45598|45578|45593|45573|4
1740411770000|2025-02-24 15:42:50|45598|45578|45603|45583|45603|45583|45595.5|45575.5|4
1740411780000|2025-02-24 15:43:00|45605.5|45585.5|45608|45588|45610.5|45590.5|45605.5|45585.5|44
1740411790000|2025-02-24 15:43:10|45605.5|45585.5|45598|45578|45605.5|45585.5|45598|45578|12
1740411800000|2025-02-24 15:43:20|45595.5|45575.5|45590.5|45570.5|45595.5|45575.5|45590.5|45570.5|5
1740411810000|2025-02-24 15:43:30|45588|45568|45578|45558|45588|45568|45578|45558|4
1740411820000|2025-02-24 15:43:40|45580.5|45560.5|45575.5|45555.5|45580.5|45560.5|45573|45553|4
1740411830000|2025-02-24 15:43:50|45573|45553|45585.5|45565.5|45585.5|45565.5|45570.5|45550.5|2
1740411840000|2025-02-24 15:44:00|45583|45563|45595.5|45575.5|45595.5|45575.5|45583|45563|57
1740411850000|2025-02-24 15:44:10|45593|45573|45583|45563|45593|45573|45583|45563|14
1740411860000|2025-02-24 15:44:20|45585.5|45565.5|45580.5|45560.5|45585.5|45565.5|45580.5|45560.5|7
1740411870000|2025-02-24 15:44:30|45578|45558|45578|45558|45580.5|45560.5|45578|45558|2
1740411880000|2025-02-24 15:44:40|45573|45553|45573|45553|45573|45553|45573|45553|1
1740411890000|2025-02-24 15:44:50|45570.5|45550.5|45570.5|45550.5|45573|45553|45570.5|45550.5|2
1740411900000|2025-02-24 15:45:00|45568|45548|45573|45553|45573|45553|45568|45548|10
1740411910000|2025-02-24 15:45:10|45573.1|45553.1|45598|45578|45603|45583|45573.1|45553.1|9
1740411920000|2025-02-24 15:45:20|45595.5|45575.5|45593|45573|45595.5|45575.5|45590.5|45570.5|14
1740411930000|2025-02-24 15:45:30|45590.5|45570.5|45590.6|45570.6|45593|45573|45588|45568|72
1740411940000|2025-02-24 15:45:40|45588.1|45568.1|45590.6|45570.6|45590.6|45570.6|45588|45568|4
1740411950000|2025-02-24 15:45:50|45593|45573|45590.5|45570.5|45593.1|45573.1|45590.5|45570.5|3
1740411960000|2025-02-24 15:46:00|45588|45568|45585.5|45565.5|45588|45568|45585.5|45565.5|6
1740411970000|2025-02-24 15:46:10|45583.1|45563.1|45575.6|45555.6|45583.1|45563.1|45575.6|45555.6|4
1740411980000|2025-02-24 15:46:20|45578.1|45558.1|45578.1|45558.1|45580.6|45560.6|45575.6|45555.6|1
1740411990000|2025-02-24 15:46:30|45575.6|45555.6|45570.6|45550.6|45575.6|45555.6|45568|45548|36
1740412000000|2025-02-24 15:46:40|45568.1|45548.1|45573.1|45553.1|45573.1|45553.1|45568.1|45548.1|4
1740412010000|2025-02-24 15:46:50|45575.6|45555.6|45575.5|45555.5|45578|45558|45575.5|45555.5|0
1740412020000|2025-02-24 15:47:00|45575.6|45555.6|45570.6|45550.6|45575.6|45555.6|45570.6|45550.6|3
1740412030000|2025-02-24 15:47:10|||||||||4
1740412040000|2025-02-24 15:47:20|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|45575.5|45555.5|20
1740412050000|2025-02-24 15:47:30|45578|45558|45580.5|45560.5|45580.5|45560.5|45578|45558|1
1740412060000|2025-02-24 15:47:40|45580.6|45560.6|45578|45558|45580.6|45560.6|45575.6|45555.6|5
1740412070000|2025-02-24 15:47:50|45578.1|45558.1|45580.5|45560.5|45583|45563|45578|45558|1
1740412080000|2025-02-24 15:48:00|45580.6|45560.6|45580.6|45560.6|45583.1|45563.1|45580.5|45560.5|3
1740412090000|2025-02-24 15:48:10|45578.1|45558.1|45580.6|45560.6|45580.6|45560.6|45578.1|45558.1|9
1740412100000|2025-02-24 15:48:20|45578.1|45558.1|45575.6|45555.6|45578.1|45558.1|45573.1|45553.1|4
1740412110000|2025-02-24 15:48:30|||||||||1
1740412130000|2025-02-24 15:48:50|45578.1|45558.1|45578.1|45558.1|45580.6|45560.6|45578.1|45558.1|1
1740412140000|2025-02-24 15:49:00|45575.6|45555.6|45580.6|45560.6|45580.6|45560.6|45575.6|45555.6|21
1740412160000|2025-02-24 15:49:20|45575.6|45555.6|45595.5|45575.5|45595.5|45575.5|45575.6|45555.6|15
1740412170000|2025-02-24 15:49:30|45598|45578|45605.6|45585.6|45605.6|45585.6|45598|45578|2
1740412180000|2025-02-24 15:49:40|45603.1|45583.1|45600.6|45580.6|45603.1|45583.1|45598.1|45578.1|49
1740412190000|2025-02-24 15:49:50|45603.1|45583.1|45605.6|45585.6|45605.6|45585.6|45600.6|45580.6|75
1740412200000|2025-02-24 15:50:00|45610.6|45590.6|45633.1|45613.1|45635.6|45615.6|45610.6|45590.6|96
1740412210000|2025-02-24 15:50:10|45635.6|45615.6|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|18
1740412220000|2025-02-24 15:50:20|45635.6|45615.6|45630.6|45610.6|45635.6|45615.6|45628.1|45608.1|2
1740412230000|2025-02-24 15:50:30|45633.1|45613.1|45633.1|45613.1|45638.1|45618.1|45630.6|45610.6|3
1740412240000|2025-02-24 15:50:40|45635.6|45615.6|45628.1|45608.1|45635.6|45615.6|45623.1|45603.1|4
1740412250000|2025-02-24 15:50:50|45625.6|45605.6|45628.1|45608.1|45628.1|45608.1|45625.6|45605.6|2
1740412260000|2025-02-24 15:51:00|45625.6|45605.6|45628.1|45608.1|45628.1|45608.1|45623.1|45603.1|9
1740412270000|2025-02-24 15:51:10|45625.6|45605.6|45625.6|45605.6|45630.6|45610.6|45625.6|45605.6|28
1740412280000|2025-02-24 15:51:20|45623.1|45603.1|45625.6|45605.6|45625.6|45605.6|45623.1|45603.1|28
1740412290000|2025-02-24 15:51:30|||||||||57
1740412300000|2025-02-24 15:51:40|45620.6|45600.6|45628.1|45608.1|45630.6|45610.6|45620.6|45600.6|29
1740412310000|2025-02-24 15:51:50|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45625.6|45605.6|35
1740412320000|2025-02-24 15:52:00|45633.2|45613.2|45633.1|45613.1|45635.6|45615.6|45633.1|45613.1|19
1740412330000|2025-02-24 15:52:10|45630.6|45610.6|45625.6|45605.6|45630.6|45610.6|45625.6|45605.6|41
1740412340000|2025-02-24 15:52:20|45630.6|45610.6|45635.6|45615.6|45645.6|45625.6|45630.6|45610.6|27
1740412350000|2025-02-24 15:52:30|45633.1|45613.1|45635.6|45615.6|45635.6|45615.6|45628.1|45608.1|7
1740412360000|2025-02-24 15:52:40|45633.1|45613.1|45648.1|45628.1|45648.1|45628.1|45630.6|45610.6|8
1740412370000|2025-02-24 15:52:50|45645.6|45625.6|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|2
1740412380000|2025-02-24 15:53:00|45648.1|45628.1|45650.6|45630.6|45655.6|45635.6|45648.1|45628.1|13
1740412390000|2025-02-24 15:53:10|45648.1|45628.1|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|10
1740412400000|2025-02-24 15:53:20|45658.1|45638.1|45660.6|45640.6|45660.6|45640.6|45655.6|45635.6|1
1740412410000|2025-02-24 15:53:30|45663.1|45643.1|45673.1|45653.1|45675.6|45655.6|45663.1|45643.1|27
1740412420000|2025-02-24 15:53:40|45675.6|45655.6|45675.6|45655.6|45675.6|45655.6|45675.6|45655.6|1
1740412430000|2025-02-24 15:53:50|45673.1|45653.1|45675.6|45655.6|45675.6|45655.6|45673.1|45653.1|1
1740412440000|2025-02-24 15:54:00|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45668.1|45648.1|61
1740412450000|2025-02-24 15:54:10|45675.6|45655.6|45675.6|45655.6|45675.6|45655.6|45673.1|45653.1|2
1740412460000|2025-02-24 15:54:20|45673.1|45653.1|45680.6|45660.6|45680.6|45660.6|45673.1|45653.1|2
1740412470000|2025-02-24 15:54:30|45683.1|45663.1|45678.1|45658.1|45683.1|45663.1|45675.6|45655.6|2
1740412480000|2025-02-24 15:54:40|45675.6|45655.6|45678.1|45658.1|45680.6|45660.6|45675.6|45655.6|0
1740412490000|2025-02-24 15:54:50|45680.6|45660.6|45688.1|45668.1|45690.6|45670.6|45680.6|45660.6|4
1740412500000|2025-02-24 15:55:00|45690.6|45670.6|45685.6|45665.6|45690.6|45670.6|45685.6|45665.6|8
1740412510000|2025-02-24 15:55:10|45683.1|45663.1|45675.6|45655.6|45683.1|45663.1|45675.6|45655.6|7
1740412520000|2025-02-24 15:55:20|45673.1|45653.1|45668.1|45648.1|45673.1|45653.1|45668.1|45648.1|4
1740412530000|2025-02-24 15:55:30|45670.6|45650.6|45670.6|45650.6|45670.6|45650.6|45668.1|45648.1|0
1740412540000|2025-02-24 15:55:40|45668.1|45648.1|45665.6|45645.6|45670.6|45650.6|45665.6|45645.6|2
1740412550000|2025-02-24 15:55:50|45663.1|45643.1|45655.6|45635.6|45663.1|45643.1|45655.6|45635.6|84
1740412560000|2025-02-24 15:56:00|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|5
1740412570000|2025-02-24 15:56:10|45650.6|45630.6|45633.1|45613.1|45650.6|45630.6|45633.1|45613.1|9
1740412580000|2025-02-24 15:56:20|45635.6|45615.6|45623.1|45603.1|45635.6|45615.6|45620.6|45600.6|4
1740412590000|2025-02-24 15:56:30|45620.6|45600.6|45628.1|45608.1|45630.6|45610.6|45618.1|45598.1|50
1740412600000|2025-02-24 15:56:40|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|16
1740412610000|2025-02-24 15:56:50|45628.1|45608.1|45635.6|45615.6|45635.6|45615.6|45628.1|45608.1|1
1740412620000|2025-02-24 15:57:00|45633.1|45613.1|45638.1|45618.1|45640.6|45620.6|45633.1|45613.1|4
1740412630000|2025-02-24 15:57:10|45640.6|45620.6|45650.6|45630.6|45650.6|45630.6|45640.6|45620.6|5
1740412640000|2025-02-24 15:57:20|45653.1|45633.1|45658.1|45638.1|45658.1|45638.1|45653.1|45633.1|4
1740412650000|2025-02-24 15:57:30|45655.6|45635.6|45660.6|45640.6|45660.6|45640.6|45655.6|45635.6|7
1740412660000|2025-02-24 15:57:40|45658.1|45638.1|45653.1|45633.1|45660.6|45640.6|45653.1|45633.1|4
1740412670000|2025-02-24 15:57:50|45650.6|45630.6|45645.6|45625.6|45653.1|45633.1|45640.6|45620.6|8
1740412680000|2025-02-24 15:58:00|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|4
1740412690000|2025-02-24 15:58:10|45650.6|45630.6|45658.1|45638.1|45658.1|45638.1|45648.1|45628.1|5
1740412700000|2025-02-24 15:58:20|45655.6|45635.6|45660.6|45640.6|45660.6|45640.6|45655.6|45635.6|1
1740412710000|2025-02-24 15:58:30|45663.1|45643.1|45660.6|45640.6|45665.6|45645.6|45660.6|45640.6|3
1740412720000|2025-02-24 15:58:40|45663.1|45643.1|45663.1|45643.1|45665.6|45645.6|45663.1|45643.1|0
1740412730000|2025-02-24 15:58:50|45665.6|45645.6|45670.6|45650.6|45670.6|45650.6|45665.6|45645.6|7
1740412740000|2025-02-24 15:59:00|45668.1|45648.1|45685.6|45665.6|45685.6|45665.6|45668.1|45648.1|15
1740412750000|2025-02-24 15:59:10|45688.1|45668.1|45705.6|45685.6|45705.6|45685.6|45688.1|45668.1|18
1740412760000|2025-02-24 15:59:20|45710.6|45690.6|45708.1|45688.1|45713.1|45693.1|45703.1|45683.1|17
1740412770000|2025-02-24 15:59:30|45710.6|45690.6|45715.6|45695.6|45715.6|45695.6|45708.1|45688.1|5
1740412780000|2025-02-24 15:59:40|45718.1|45698.1|45720.6|45700.6|45720.6|45700.6|45715.6|45695.6|8
1740412790000|2025-02-24 15:59:50|45718.1|45698.1|45725.6|45705.6|45725.6|45705.6|45718.1|45698.1|11
1740412800000|2025-02-24 16:00:00|45723.1|45703.1|45745.6|45725.6|45748.1|45728.1|45723.1|45703.1|18
1740412810000|2025-02-24 16:00:10|45743.1|45723.1|45743.1|45723.1|45745.6|45725.6|45743.1|45723.1|24
1740412820000|2025-02-24 16:00:20|45745.6|45725.6|45745.6|45725.6|45745.6|45725.6|45743.1|45723.1|3
1740412830000|2025-02-24 16:00:30|45748.1|45728.1|45748.1|45728.1|45750.6|45730.6|45748.1|45728.1|13
1740412840000|2025-02-24 16:00:40|45750.6|45730.6|45753.2|45733.2|45753.2|45733.2|45745.6|45725.6|49
1740412850000|2025-02-24 16:00:50|45755.6|45735.6|45763.1|45743.1|45763.1|45743.1|45755.6|45735.6|12
1740412860000|2025-02-24 16:01:00|45765.6|45745.6|45763.1|45743.1|45770.6|45750.6|45763.1|45743.1|60
1740412870000|2025-02-24 16:01:10|45760.7|45740.7|45760.7|45740.7|45760.7|45740.7|45758.2|45738.2|22
1740412880000|2025-02-24 16:01:20|45760.6|45740.6|45753.2|45733.2|45760.6|45740.6|45750.7|45730.7|107
1740412890000|2025-02-24 16:01:30|45755.7|45735.7|45768.1|45748.1|45768.1|45748.1|45755.6|45735.6|16
1740412900000|2025-02-24 16:01:40|45765.6|45745.6|45765.6|45745.6|45768.1|45748.1|45763.1|45743.1|78
1740412910000|2025-02-24 16:01:50|45768.1|45748.1|45763.1|45743.1|45768.1|45748.1|45763.1|45743.1|18
1740412920000|2025-02-24 16:02:00|45765.6|45745.6|45760.6|45740.6|45768.1|45748.1|45760.6|45740.6|78
1740412930000|2025-02-24 16:02:10|45763.1|45743.1|45760.6|45740.6|45765.6|45745.6|45760.6|45740.6|3
1740412940000|2025-02-24 16:02:20|45763.1|45743.1|45760.6|45740.6|45763.1|45743.1|45760.6|45740.6|7
1740412950000|2025-02-24 16:02:30|45763.1|45743.1|45765.6|45745.6|45765.6|45745.6|45760.6|45740.6|2
1740412960000|2025-02-24 16:02:40|45763.1|45743.1|45765.6|45745.6|45765.6|45745.6|45763.1|45743.1|8
1740412970000|2025-02-24 16:02:50|45763.1|45743.1|45768.1|45748.1|45768.1|45748.1|45763.1|45743.1|9
1740412980000|2025-02-24 16:03:00|45765.7|45745.7|45765.6|45745.6|45770.6|45750.6|45765.6|45745.6|24
1740412990000|2025-02-24 16:03:10|45763.2|45743.2|45765.7|45745.7|45768.2|45748.2|45760.7|45740.7|11
1740413000000|2025-02-24 16:03:20|45770.6|45750.6|45783.2|45763.2|45783.2|45763.2|45768.2|45748.2|20
1740413010000|2025-02-24 16:03:30|45785.6|45765.6|45793.2|45773.2|45793.2|45773.2|45785.6|45765.6|8
1740413020000|2025-02-24 16:03:40|45795.7|45775.7|45790.6|45770.6|45795.7|45775.7|45790.6|45770.6|11
1740413030000|2025-02-24 16:03:50|45788.2|45768.2|45793.2|45773.2|45793.2|45773.2|45785.7|45765.7|15
1740413040000|2025-02-24 16:04:00|45795.7|45775.7|45770.6|45750.6|45795.7|45775.7|45768.1|45748.1|51
1740413050000|2025-02-24 16:04:10|45773.1|45753.1|45770.6|45750.6|45773.1|45753.1|45770.6|45750.6|2
1740413060000|2025-02-24 16:04:20|45773.1|45753.1|45773.1|45753.1|45773.1|45753.1|45770.6|45750.6|1
1740413070000|2025-02-24 16:04:30|45775.6|45755.6|45770.7|45750.7|45775.6|45755.6|45770.7|45750.7|4
1740413080000|2025-02-24 16:04:40|45770.6|45750.6|45758.1|45738.1|45770.6|45750.6|45755.6|45735.6|17
1740413090000|2025-02-24 16:04:50|45758.2|45738.2|45740.7|45720.7|45758.2|45738.2|45740.7|45720.7|8
1740413100000|2025-02-24 16:05:00|45738.2|45718.2|45753.2|45733.2|45753.2|45733.2|45738.2|45718.2|8
1740413110000|2025-02-24 16:05:10|45755.7|45735.7|45760.7|45740.7|45760.7|45740.7|45750.7|45730.7|6
1740413120000|2025-02-24 16:05:20|45763.2|45743.2|45768.2|45748.2|45770.7|45750.7|45763.2|45743.2|14
1740413130000|2025-02-24 16:05:30|45770.7|45750.7|45768.2|45748.2|45773.2|45753.2|45768.2|45748.2|2
1740413140000|2025-02-24 16:05:40|45765.7|45745.7|45765.7|45745.7|45768.2|45748.2|45765.7|45745.7|6
1740413150000|2025-02-24 16:05:50|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|10
1740413160000|2025-02-24 16:06:00|45770.7|45750.7|45775.7|45755.7|45775.7|45755.7|45770.7|45750.7|5
1740413170000|2025-02-24 16:06:10|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|3
1740413180000|2025-02-24 16:06:20|45780.7|45760.7|45783.2|45763.2|45783.2|45763.2|45780.7|45760.7|7
1740413190000|2025-02-24 16:06:30|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|4
1740413200000|2025-02-24 16:06:40|45788.2|45768.2|45795.7|45775.7|45795.7|45775.7|45788.2|45768.2|15
1740413210000|2025-02-24 16:06:50|45793.2|45773.2|45788.2|45768.2|45793.2|45773.2|45785.7|45765.7|11
1740413220000|2025-02-24 16:07:00|45790.7|45770.7|45808.2|45788.2|45808.2|45788.2|45790.7|45770.7|10
1740413230000|2025-02-24 16:07:10|45810.7|45790.7|45815.7|45795.7|45815.7|45795.7|45808.2|45788.2|5
1740413240000|2025-02-24 16:07:20|45818.2|45798.2|45813.2|45793.2|45818.2|45798.2|45813.2|45793.2|3
1740413250000|2025-02-24 16:07:30|45815.7|45795.7|45813.2|45793.2|45815.7|45795.7|45810.7|45790.7|3
1740413260000|2025-02-24 16:07:40|45810.7|45790.7|45815.7|45795.7|45818.2|45798.2|45810.7|45790.7|5
1740413270000|2025-02-24 16:07:50|45818.2|45798.2|45820.7|45800.7|45823.2|45803.2|45815.7|45795.7|8
1740413280000|2025-02-24 16:08:00|45818.2|45798.2|45815.7|45795.7|45820.7|45800.7|45813.2|45793.2|13
1740413290000|2025-02-24 16:08:10|45813.2|45793.2|45818.2|45798.2|45818.2|45798.2|45813.2|45793.2|9
1740413300000|2025-02-24 16:08:20|45815.7|45795.7|45808.2|45788.2|45818.2|45798.2|45808.2|45788.2|10
1740413310000|2025-02-24 16:08:30|45805.7|45785.7|45803.2|45783.2|45805.7|45785.7|45800.7|45780.7|15
1740413320000|2025-02-24 16:08:40|45800.7|45780.7|45783.2|45763.2|45800.7|45780.7|45783.2|45763.2|33
1740413330000|2025-02-24 16:08:50|45785.7|45765.7|45788.2|45768.2|45788.2|45768.2|45783.2|45763.2|12
1740413340000|2025-02-24 16:09:00|45790.7|45770.7|45788.2|45768.2|45790.7|45770.7|45788.2|45768.2|9
1740413350000|2025-02-24 16:09:10|45790.7|45770.7|45788.2|45768.2|45790.7|45770.7|45788.2|45768.2|3
1740413360000|2025-02-24 16:09:20|45785.7|45765.7|45788.2|45768.2|45788.2|45768.2|45783.2|45763.2|3
1740413370000|2025-02-24 16:09:30|45785.7|45765.7|45793.2|45773.2|45793.2|45773.2|45785.7|45765.7|14
1740413380000|2025-02-24 16:09:40|45795.7|45775.7|45793.2|45773.2|45798.2|45778.2|45793.2|45773.2|10
1740413390000|2025-02-24 16:09:50|45790.7|45770.7|45783.2|45763.2|45790.7|45770.7|45780.7|45760.7|8
1740413400000|2025-02-24 16:10:00|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|9
1740413410000|2025-02-24 16:10:10|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|45778.2|45758.2|3
1740413420000|2025-02-24 16:10:20|45783.2|45763.2|45778.2|45758.2|45783.2|45763.2|45775.7|45755.7|10
1740413430000|2025-02-24 16:10:30|45780.7|45760.7|45795.7|45775.7|45795.7|45775.7|45780.7|45760.7|6
1740413440000|2025-02-24 16:10:40|||||||||1
1740413450000|2025-02-24 16:10:50|45798.2|45778.2|45800.7|45780.7|45800.7|45780.7|45795.7|45775.7|2
1740413460000|2025-02-24 16:11:00|45798.2|45778.2|45798.2|45778.2|45798.2|45778.2|45795.7|45775.7|19
1740413470000|2025-02-24 16:11:10|45795.7|45775.7|45798.2|45778.2|45798.2|45778.2|45795.7|45775.7|3
1740413480000|2025-02-24 16:11:20|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|45800.7|45780.7|0
1740413490000|2025-02-24 16:11:30|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|45803.2|45783.2|6
1740413500000|2025-02-24 16:11:40|45805.7|45785.7|45805.7|45785.7|45805.7|45785.7|45803.2|45783.2|7
1740413510000|2025-02-24 16:11:50|45808.2|45788.2|45805.7|45785.7|45808.2|45788.2|45805.7|45785.7|5
1740413520000|2025-02-24 16:12:00|45803.2|45783.2|45800.7|45780.7|45803.2|45783.2|45800.7|45780.7|4
1740413530000|2025-02-24 16:12:10|45798.2|45778.2|45783.2|45763.2|45800.7|45780.7|45783.2|45763.2|7
1740413540000|2025-02-24 16:12:20|45780.7|45760.7|45778.2|45758.2|45783.2|45763.2|45775.7|45755.7|6
1740413550000|2025-02-24 16:12:30|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|45778.2|45758.2|3
1740413560000|2025-02-24 16:12:40|45783.2|45763.2|45785.7|45765.7|45788.2|45768.2|45783.2|45763.2|1
1740413570000|2025-02-24 16:12:50|45788.2|45768.2|45793.2|45773.2|45793.2|45773.2|45788.2|45768.2|2
1740413580000|2025-02-24 16:13:00|45790.7|45770.7|45790.7|45770.7|45793.2|45773.2|45790.7|45770.7|11
1740413590000|2025-02-24 16:13:10|45788.2|45768.2|45788.2|45768.2|45790.7|45770.7|45785.7|45765.7|1
1740413600000|2025-02-24 16:13:20|45785.7|45765.7|45783.2|45763.2|45785.7|45765.7|45783.2|45763.2|0
1740413610000|2025-02-24 16:13:30|45780.7|45760.7|45780.7|45760.7|45783.2|45763.2|45778.2|45758.2|2
1740413620000|2025-02-24 16:13:40|45778.2|45758.2|45773.2|45753.2|45783.2|45763.2|45773.2|45753.2|5
1740413630000|2025-02-24 16:13:50|45770.7|45750.7|45768.2|45748.2|45770.7|45750.7|45768.2|45748.2|9
1740413640000|2025-02-24 16:14:00|45763.2|45743.2|45755.7|45735.7|45763.2|45743.2|45755.7|45735.7|12
1740413650000|2025-02-24 16:14:10|45753.2|45733.2|45753.2|45733.2|45755.7|45735.7|45753.2|45733.2|3
1740413660000|2025-02-24 16:14:20|45750.7|45730.7|45748.2|45728.2|45750.7|45730.7|45745.7|45725.7|5
1740413670000|2025-02-24 16:14:30|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|1
1740413680000|2025-02-24 16:14:40|45748.2|45728.2|45748.2|45728.2|45750.7|45730.7|45748.2|45728.2|1
1740413690000|2025-02-24 16:14:50|45750.7|45730.7|45748.2|45728.2|45753.2|45733.2|45748.2|45728.2|43
1740413700000|2025-02-24 16:15:00|||||||||7
1740413710000|2025-02-24 16:15:10|45745.7|45725.7|45735.7|45715.7|45745.7|45725.7|45733.2|45713.2|6
1740413720000|2025-02-24 16:15:20|45738.2|45718.2|45738.2|45718.2|45740.7|45720.7|45735.7|45715.7|2
1740413730000|2025-02-24 16:15:30|45740.7|45720.7|45740.7|45720.7|45740.7|45720.7|45738.2|45718.2|1
1740413740000|2025-02-24 16:15:40|45738.2|45718.2|45738.2|45718.2|45738.2|45718.2|45738.2|45718.2|0
1740413760000|2025-02-24 16:16:00|45743.2|45723.2|45753.2|45733.2|45753.2|45733.2|45743.2|45723.2|10
1740413770000|2025-02-24 16:16:10|45750.7|45730.7|45750.7|45730.7|45755.7|45735.7|45750.7|45730.7|12
1740413780000|2025-02-24 16:16:20|45753.2|45733.2|45750.7|45730.7|45753.2|45733.2|45750.7|45730.7|3
1740413790000|2025-02-24 16:16:30|45753.2|45733.2|45753.2|45733.2|45755.7|45735.7|45750.7|45730.7|1
1740413800000|2025-02-24 16:16:40|45755.7|45735.7|45750.7|45730.7|45755.7|45735.7|45750.7|45730.7|3
1740413810000|2025-02-24 16:16:50|45748.2|45728.2|45748.2|45728.2|45750.7|45730.7|45748.2|45728.2|0
1740413820000|2025-02-24 16:17:00|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45745.7|45725.7|14
1740413830000|2025-02-24 16:17:10|45748.2|45728.2|45748.2|45728.2|45748.3|45728.3|45745.7|45725.7|0
1740413840000|2025-02-24 16:17:20|45750.7|45730.7|45755.7|45735.7|45755.7|45735.7|45750.7|45730.7|6
1740413850000|2025-02-24 16:17:30|45755.8|45735.8|45753.3|45733.3|45755.8|45735.8|45750.8|45730.8|33
1740413860000|2025-02-24 16:17:40|45755.8|45735.8|45755.8|45735.8|45755.8|45735.8|45753.3|45733.3|2
1740413870000|2025-02-24 16:17:50|45768.2|45748.2|45770.8|45750.8|45773.3|45753.3|45768.2|45748.2|9
1740413880000|2025-02-24 16:18:00|45768.3|45748.3|45775.8|45755.8|45775.8|45755.8|45768.3|45748.3|5
1740413890000|2025-02-24 16:18:10|45773.3|45753.3|45770.8|45750.8|45773.3|45753.3|45770.8|45750.8|1
1740413900000|2025-02-24 16:18:20|45773.3|45753.3|45778.3|45758.3|45778.3|45758.3|45770.8|45750.8|4
1740413910000|2025-02-24 16:18:30|45780.8|45760.8|45778.3|45758.3|45780.8|45760.8|45778.3|45758.3|4
1740413920000|2025-02-24 16:18:40|45775.8|45755.8|45770.8|45750.8|45775.8|45755.8|45770.8|45750.8|2
1740413930000|2025-02-24 16:18:50|45773.3|45753.3|45770.8|45750.8|45775.8|45755.8|45770.8|45750.8|10
1740413940000|2025-02-24 16:19:00|45768.3|45748.3|45770.8|45750.8|45770.8|45750.8|45765.8|45745.8|19
1740413950000|2025-02-24 16:19:10|45773.3|45753.3|45775.8|45755.8|45778.3|45758.3|45773.3|45753.3|7
1740413960000|2025-02-24 16:19:20|45778.3|45758.3|45775.8|45755.8|45778.3|45758.3|45775.8|45755.8|1
1740413970000|2025-02-24 16:19:30|45778.3|45758.3|45768.3|45748.3|45778.3|45758.3|45768.3|45748.3|2
1740413980000|2025-02-24 16:19:40|45770.8|45750.8|45768.3|45748.3|45770.8|45750.8|45768.3|45748.3|11
1740413990000|2025-02-24 16:19:50|45765.8|45745.8|45768.3|45748.3|45768.3|45748.3|45765.8|45745.8|2
1740414000000|2025-02-24 16:20:00|45770.8|45750.8|45773.3|45753.3|45773.3|45753.3|45770.8|45750.8|5
1740414010000|2025-02-24 16:20:10|45768.3|45748.3|45768.3|45748.3|45768.3|45748.3|45765.8|45745.8|5
1740414020000|2025-02-24 16:20:20|45770.8|45750.8|45768.3|45748.3|45773.3|45753.3|45768.3|45748.3|11
1740414030000|2025-02-24 16:20:30|45765.8|45745.8|45768.3|45748.3|45768.3|45748.3|45763.3|45743.3|4
1740414040000|2025-02-24 16:20:40|45770.8|45750.8|45780.8|45760.8|45783.3|45763.3|45768.3|45748.3|9
1740414050000|2025-02-24 16:20:50|45778.3|45758.3|45778.3|45758.3|45780.8|45760.8|45778.3|45758.3|8
1740414060000|2025-02-24 16:21:00|45775.8|45755.8|45753.3|45733.3|45775.8|45755.8|45753.3|45733.3|13
1740414070000|2025-02-24 16:21:10|45755.8|45735.8|45735.8|45715.8|45755.8|45735.8|45735.8|45715.8|7
1740414080000|2025-02-24 16:21:20|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|2
1740414090000|2025-02-24 16:21:30|45735.8|45715.8|45738.3|45718.3|45738.3|45718.3|45735.8|45715.8|2
1740414100000|2025-02-24 16:21:40|||||||||20
1740414110000|2025-02-24 16:21:50|45738.2|45718.2|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|2
1740414120000|2025-02-24 16:22:00|45733.2|45713.2|45740.8|45720.8|45740.8|45720.8|45730.8|45710.8|7
1740414130000|2025-02-24 16:22:10|45740.7|45720.7|45740.8|45720.8|45740.8|45720.8|45738.3|45718.3|3
1740414140000|2025-02-24 16:22:20|45738.3|45718.3|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|2
1740414150000|2025-02-24 16:22:30|45733.2|45713.2|45730.8|45710.8|45733.2|45713.2|45730.7|45710.7|2
1740414170000|2025-02-24 16:22:50|45728.3|45708.3|45725.8|45705.8|45728.3|45708.3|45725.8|45705.8|3
1740414180000|2025-02-24 16:23:00|45723.2|45703.2|45713.3|45693.3|45723.2|45703.2|45710.8|45690.8|26
1740414190000|2025-02-24 16:23:10|45710.8|45690.8|45710.7|45690.7|45710.8|45690.8|45708.2|45688.2|2
1740414200000|2025-02-24 16:23:20|45708.2|45688.2|45708.2|45688.2|45710.7|45690.7|45708.2|45688.2|0
1740414210000|2025-02-24 16:23:30|45710.7|45690.7|45710.8|45690.8|45710.8|45690.8|45708.2|45688.2|17
1740414220000|2025-02-24 16:23:40|45710.7|45690.7|45710.8|45690.8|45710.8|45690.8|45708.3|45688.3|6
1740414230000|2025-02-24 16:23:50|45710.7|45690.7|45715.8|45695.8|45715.8|45695.8|45710.7|45690.7|18
1740414240000|2025-02-24 16:24:00|45720.8|45700.8|45725.8|45705.8|45728.3|45708.3|45718.3|45698.3|29
1740414250000|2025-02-24 16:24:10|45725.7|45705.7|45713.3|45693.3|45725.8|45705.8|45713.3|45693.3|13
1740414260000|2025-02-24 16:24:20|45710.8|45690.8|45713.3|45693.3|45713.3|45693.3|45708.3|45688.3|5
1740414270000|2025-02-24 16:24:30|45713.2|45693.2|45715.7|45695.7|45715.7|45695.7|45713.2|45693.2|3
1740414280000|2025-02-24 16:24:40|45713.3|45693.3|45730.7|45710.7|45730.7|45710.7|45713.3|45693.3|14
1740414290000|2025-02-24 16:24:50|45728.2|45708.2|45728.3|45708.3|45730.7|45710.7|45728.2|45708.2|2
1740414300000|2025-02-24 16:25:00|45730.7|45710.7|45715.8|45695.8|45730.7|45710.7|45715.8|45695.8|5
1740414310000|2025-02-24 16:25:10|45713.3|45693.3|45720.8|45700.8|45720.8|45700.8|45713.3|45693.3|3
1740414320000|2025-02-24 16:25:20|45723.3|45703.3|45723.3|45703.3|45725.8|45705.8|45723.3|45703.3|6
1740414330000|2025-02-24 16:25:30|45725.8|45705.8|45725.8|45705.8|45728.2|45708.2|45725.8|45705.8|0
1740414340000|2025-02-24 16:25:40|45728.3|45708.3|45730.8|45710.8|45730.8|45710.8|45725.8|45705.8|8
1740414350000|2025-02-24 16:25:50|45733.3|45713.3|45735.7|45715.7|45735.7|45715.7|45733.3|45713.3|1
1740414360000|2025-02-24 16:26:00|45733.3|45713.3|45733.3|45713.3|45735.8|45715.8|45730.8|45710.8|18
1740414370000|2025-02-24 16:26:10|45735.8|45715.8|45738.3|45718.3|45738.3|45718.3|45735.8|45715.8|4
1740414380000|2025-02-24 16:26:20|45740.8|45720.8|45735.8|45715.8|45740.8|45720.8|45733.3|45713.3|5
1740414390000|2025-02-24 16:26:30|45738.3|45718.3|45735.8|45715.8|45738.3|45718.3|45735.8|45715.8|6
1740414400000|2025-02-24 16:26:40|45733.3|45713.3|45735.8|45715.8|45735.8|45715.8|45733.3|45713.3|15
1740414410000|2025-02-24 16:26:50|45733.3|45713.3|45735.8|45715.8|45735.8|45715.8|45733.3|45713.3|13
1740414420000|2025-02-24 16:27:00|45738.3|45718.3|45740.8|45720.8|45740.8|45720.8|45738.3|45718.3|11
1740414440000|2025-02-24 16:27:20|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45738.3|45718.3|7
1740414450000|2025-02-24 16:27:30|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|1
1740414460000|2025-02-24 16:27:40|||||||||14
1740414480000|2025-02-24 16:28:00|45743.3|45723.3|45740.8|45720.8|45745.8|45725.8|45740.8|45720.8|9
1740414490000|2025-02-24 16:28:10|45738.3|45718.3|45730.8|45710.8|45738.3|45718.3|45730.8|45710.8|2
1740414500000|2025-02-24 16:28:20|45728.3|45708.3|45720.8|45700.8|45728.3|45708.3|45718.3|45698.3|6
1740414510000|2025-02-24 16:28:30|45723.3|45703.3|45720.8|45700.8|45723.3|45703.3|45720.8|45700.8|4
1740414520000|2025-02-24 16:28:40|45718.3|45698.3|45715.8|45695.8|45718.3|45698.3|45715.8|45695.8|7
1740414530000|2025-02-24 16:28:50|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|8
1740414540000|2025-02-24 16:29:00|45710.8|45690.8|45708.3|45688.3|45715.8|45695.8|45708.3|45688.3|12
1740414550000|2025-02-24 16:29:10|45710.8|45690.8|45703.3|45683.3|45710.8|45690.8|45700.8|45680.8|7
1740414560000|2025-02-24 16:29:20|45705.8|45685.8|45700.8|45680.8|45705.8|45685.8|45700.8|45680.8|9
1740414570000|2025-02-24 16:29:30|45698.3|45678.3|45700.8|45680.8|45700.8|45680.8|45698.3|45678.3|3
1740414580000|2025-02-24 16:29:40|45698.3|45678.3|45700.8|45680.8|45700.8|45680.8|45698.3|45678.3|2
1740414590000|2025-02-24 16:29:50|45698.3|45678.3|45690.8|45670.8|45698.3|45678.3|45690.8|45670.8|5
1740414600000|2025-02-24 16:30:00|45693.3|45673.3|45688.3|45668.3|45693.3|45673.3|45688.3|45668.3|10
1740414610000|2025-02-24 16:30:10|45685.8|45665.8|45678.3|45658.3|45685.8|45665.8|45678.3|45658.3|12
1740414620000|2025-02-24 16:30:20|45675.8|45655.8|45665.8|45645.8|45675.8|45655.8|45663.3|45643.3|27
1740414640000|2025-02-24 16:30:40|45663.3|45643.3|45670.8|45650.8|45670.8|45650.8|45663.3|45643.3|12
1740414650000|2025-02-24 16:30:50|45665.8|45645.8|45648.3|45628.3|45665.8|45645.8|45648.3|45628.3|21
1740414660000|2025-02-24 16:31:00|45645.8|45625.8|45650.8|45630.8|45655.8|45635.8|45645.8|45625.8|21
1740414670000|2025-02-24 16:31:10|45655.8|45635.8|45658.3|45638.3|45663.3|45643.3|45655.8|45635.8|13
1740414680000|2025-02-24 16:31:20|45660.8|45640.8|45653.3|45633.3|45665.8|45645.8|45653.3|45633.3|13
1740414690000|2025-02-24 16:31:30|45650.8|45630.8|45655.8|45635.8|45660.8|45640.8|45650.8|45630.8|4
1740414700000|2025-02-24 16:31:40|45653.3|45633.3|45653.3|45633.3|45658.3|45638.3|45650.8|45630.8|9
1740414710000|2025-02-24 16:31:50|45650.8|45630.8|45650.8|45630.8|45650.8|45630.8|45648.3|45628.3|6
1740414720000|2025-02-24 16:32:00|45648.3|45628.3|45645.8|45625.8|45650.8|45630.8|45645.8|45625.8|7
1740414730000|2025-02-24 16:32:10|45640.8|45620.8|45643.3|45623.3|45643.3|45623.3|45640.8|45620.8|8
1740414740000|2025-02-24 16:32:20|45645.8|45625.8|45655.8|45635.8|45658.3|45638.3|45645.8|45625.8|9
1740414750000|2025-02-24 16:32:30|45658.3|45638.3|45655.8|45635.8|45658.3|45638.3|45655.8|45635.8|0
1740414760000|2025-02-24 16:32:40|45653.3|45633.3|45658.3|45638.3|45658.3|45638.3|45653.3|45633.3|12
1740414770000|2025-02-24 16:32:50|45655.8|45635.8|45663.3|45643.3|45663.3|45643.3|45655.8|45635.8|8
1740414780000|2025-02-24 16:33:00|45665.8|45645.8|45670.8|45650.8|45673.3|45653.3|45663.3|45643.3|5
1740414790000|2025-02-24 16:33:10|45673.3|45653.3|45678.3|45658.3|45678.3|45658.3|45670.8|45650.8|2
1740414800000|2025-02-24 16:33:20|45675.8|45655.8|45680.8|45660.8|45680.8|45660.8|45673.3|45653.3|3
1740414810000|2025-02-24 16:33:30|45683.3|45663.3|45678.3|45658.3|45683.3|45663.3|45678.3|45658.3|2
1740414820000|2025-02-24 16:33:40|45670.8|45650.8|45668.3|45648.3|45670.8|45650.8|45663.3|45643.3|6
1740414830000|2025-02-24 16:33:50|45670.8|45650.8|45683.3|45663.3|45685.8|45665.8|45668.3|45648.3|20
1740414840000|2025-02-24 16:34:00|45680.8|45660.8|45680.8|45660.8|45683.3|45663.3|45680.8|45660.8|9
1740414850000|2025-02-24 16:34:10|45675.8|45655.8|45663.3|45643.3|45675.8|45655.8|45655.8|45635.8|14
1740414860000|2025-02-24 16:34:20|45660.8|45640.8|45660.8|45640.8|45663.3|45643.3|45660.8|45640.8|1
1740414870000|2025-02-24 16:34:30|45663.3|45643.3|45660.8|45640.8|45665.8|45645.8|45660.8|45640.8|2
1740414880000|2025-02-24 16:34:40|45663.3|45643.3|45665.8|45645.8|45665.8|45645.8|45660.8|45640.8|1
1740414890000|2025-02-24 16:34:50|45668.3|45648.3|45678.3|45658.3|45678.3|45658.3|45668.3|45648.3|7
1740414900000|2025-02-24 16:35:00|45675.8|45655.8|45688.3|45668.3|45688.3|45668.3|45675.8|45655.8|4
1740414910000|2025-02-24 16:35:10|45690.8|45670.8|45698.3|45678.3|45700.8|45680.8|45688.3|45668.3|5
1740414920000|2025-02-24 16:35:20|45695.8|45675.8|45698.3|45678.3|45698.3|45678.3|45695.8|45675.8|1
1740414930000|2025-02-24 16:35:30|45693.3|45673.3|45695.8|45675.8|45695.8|45675.8|45690.8|45670.8|14
1740414940000|2025-02-24 16:35:40|45693.3|45673.3|45690.8|45670.8|45693.3|45673.3|45690.8|45670.8|2
1740414950000|2025-02-24 16:35:50|45693.3|45673.3|45693.3|45673.3|45693.3|45673.3|45690.8|45670.8|1
1740414960000|2025-02-24 16:36:00|45695.8|45675.8|45693.3|45673.3|45695.8|45675.8|45693.3|45673.3|5
1740414970000|2025-02-24 16:36:10|45695.8|45675.8|45698.3|45678.3|45698.3|45678.3|45695.8|45675.8|8
1740414980000|2025-02-24 16:36:20|45713.3|45693.3|45725.8|45705.8|45725.8|45705.8|45713.3|45693.3|2
1740414990000|2025-02-24 16:36:30|45720.8|45700.8|45720.8|45700.8|45725.8|45705.8|45720.8|45700.8|6
1740415000000|2025-02-24 16:36:40|||||||||10
1740415010000|2025-02-24 16:36:50|45718.3|45698.3|45720.8|45700.8|45720.8|45700.8|45718.3|45698.3|0
1740415020000|2025-02-24 16:37:00|45718.3|45698.3|45720.8|45700.8|45723.3|45703.3|45715.8|45695.8|24
1740415030000|2025-02-24 16:37:10|45723.3|45703.3|45720.8|45700.8|45723.3|45703.3|45720.8|45700.8|1
1740415040000|2025-02-24 16:37:20|45723.3|45703.3|45718.3|45698.3|45723.3|45703.3|45715.8|45695.8|5
1740415050000|2025-02-24 16:37:30|45713.3|45693.3|45710.8|45690.8|45713.3|45693.3|45710.8|45690.8|4
1740415060000|2025-02-24 16:37:40|45708.3|45688.3|45708.3|45688.3|45713.3|45693.3|45708.3|45688.3|5
1740415070000|2025-02-24 16:37:50|45705.8|45685.8|45708.3|45688.3|45710.8|45690.8|45705.8|45685.8|1
1740415080000|2025-02-24 16:38:00|45705.8|45685.8|45708.3|45688.3|45710.8|45690.8|45705.8|45685.8|4
1740415090000|2025-02-24 16:38:10|45710.8|45690.8|45715.8|45695.8|45718.3|45698.3|45710.8|45690.8|9
1740415100000|2025-02-24 16:38:20|45713.3|45693.3|45710.8|45690.8|45713.3|45693.3|45710.8|45690.8|2
1740415110000|2025-02-24 16:38:30|45708.3|45688.3|45705.8|45685.8|45708.3|45688.3|45703.3|45683.3|50
1740415120000|2025-02-24 16:38:40|45703.3|45683.3|45700.8|45680.8|45703.3|45683.3|45698.3|45678.3|3
1740415130000|2025-02-24 16:38:50|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|0
1740415140000|2025-02-24 16:39:00|45695.8|45675.8|45690.8|45670.8|45695.8|45675.8|45688.3|45668.3|6
1740415150000|2025-02-24 16:39:10|45688.3|45668.3|45688.3|45668.3|45688.3|45668.3|45685.8|45665.8|4
1740415160000|2025-02-24 16:39:20|45685.8|45665.8|45685.8|45665.8|45685.8|45665.8|45685.8|45665.8|6
1740415170000|2025-02-24 16:39:30|45690.8|45670.8|45700.8|45680.8|45700.8|45680.8|45690.8|45670.8|2
1740415180000|2025-02-24 16:39:40|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|45700.8|45680.8|0
1740415190000|2025-02-24 16:39:50|45698.3|45678.3|45695.8|45675.8|45698.3|45678.3|45695.8|45675.8|2
1740415200000|2025-02-24 16:40:00|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|7
1740415220000|2025-02-24 16:40:20|45705.9|45685.9|45705.8|45685.8|45708.3|45688.3|45705.8|45685.8|1
1740415230000|2025-02-24 16:40:30|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45705.8|45685.8|0
1740415240000|2025-02-24 16:40:40|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|0
1740415260000|2025-02-24 16:41:00|||||||||5
1740415270000|2025-02-24 16:41:10|45708.3|45688.3|45705.8|45685.8|45708.3|45688.3|45705.8|45685.8|4
1740415280000|2025-02-24 16:41:20|45708.3|45688.3|45710.8|45690.8|45710.8|45690.8|45708.3|45688.3|9
1740415290000|2025-02-24 16:41:30|45713.3|45693.3|45723.3|45703.3|45723.3|45703.3|45713.3|45693.3|10
1740415300000|2025-02-24 16:41:40|45720.8|45700.8|45715.8|45695.8|45723.3|45703.3|45715.8|45695.8|32
1740415310000|2025-02-24 16:41:50|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|2
1740415320000|2025-02-24 16:42:00|45715.8|45695.8|45718.3|45698.3|45725.8|45705.8|45715.8|45695.8|9
1740415330000|2025-02-24 16:42:10|45715.8|45695.8|45710.8|45690.8|45715.8|45695.8|45710.8|45690.8|0
1740415340000|2025-02-24 16:42:20|45708.3|45688.3|45710.8|45690.8|45710.8|45690.8|45708.3|45688.3|0
1740415350000|2025-02-24 16:42:30|45708.3|45688.3|45725.8|45705.8|45725.8|45705.8|45708.3|45688.3|8
1740415360000|2025-02-24 16:42:40|45728.3|45708.3|45723.3|45703.3|45728.3|45708.3|45720.8|45700.8|1
1740415370000|2025-02-24 16:42:50|45720.8|45700.8|45720.8|45700.8|45723.3|45703.3|45720.8|45700.8|1
1740415380000|2025-02-24 16:43:00|45718.3|45698.3|45710.8|45690.8|45718.3|45698.3|45708.3|45688.3|6
1740415390000|2025-02-24 16:43:10|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|45713.3|45693.3|0
1740415400000|2025-02-24 16:43:20|45715.8|45695.8|45713.3|45693.3|45715.8|45695.8|45713.3|45693.3|32
1740415410000|2025-02-24 16:43:30|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|1
1740415420000|2025-02-24 16:43:40|45708.3|45688.3|45703.4|45683.4|45708.3|45688.3|45703.3|45683.3|1
1740415430000|2025-02-24 16:43:50|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|45703.3|45683.3|2
1740415440000|2025-02-24 16:44:00|45703.3|45683.3|45708.3|45688.3|45708.3|45688.3|45703.3|45683.3|8
1740415450000|2025-02-24 16:44:10|45705.8|45685.8|45698.3|45678.3|45708.3|45688.3|45698.3|45678.3|4
1740415460000|2025-02-24 16:44:20|45695.8|45675.8|45693.3|45673.3|45698.3|45678.3|45693.3|45673.3|6
1740415470000|2025-02-24 16:44:30|45695.8|45675.8|45700.8|45680.8|45700.8|45680.8|45695.8|45675.8|9
1740415480000|2025-02-24 16:44:40|45703.3|45683.3|45713.3|45693.3|45713.3|45693.3|45703.3|45683.3|5
1740415490000|2025-02-24 16:44:50|45713.4|45693.4|45720.9|45700.9|45723.3|45703.3|45713.4|45693.4|1
1740415500000|2025-02-24 16:45:00|45720.8|45700.8|45718.3|45698.3|45720.9|45700.9|45718.3|45698.3|7
1740415510000|2025-02-24 16:45:10|45718.4|45698.4|45720.8|45700.8|45720.9|45700.9|45718.3|45698.3|2
1740415520000|2025-02-24 16:45:20|45720.9|45700.9|45730.8|45710.8|45730.8|45710.8|45718.3|45698.3|3
1740415530000|2025-02-24 16:45:30|45730.9|45710.9|45733.3|45713.3|45733.4|45713.4|45730.8|45710.8|3
1740415540000|2025-02-24 16:45:40|45735.8|45715.8|45750.8|45730.8|45750.8|45730.8|45733.3|45713.3|8
1740415550000|2025-02-24 16:45:50|45748.3|45728.3|45743.3|45723.3|45748.3|45728.3|45743.3|45723.3|7
1740415560000|2025-02-24 16:46:00|45745.8|45725.8|45753.3|45733.3|45755.8|45735.8|45745.8|45725.8|11
1740415570000|2025-02-24 16:46:10|45750.8|45730.8|45738.3|45718.3|45750.8|45730.8|45738.3|45718.3|9
1740415580000|2025-02-24 16:46:20|45735.8|45715.8|45728.3|45708.3|45735.8|45715.8|45728.3|45708.3|3
1740415590000|2025-02-24 16:46:30|45723.3|45703.3|45718.3|45698.3|45723.3|45703.3|45718.3|45698.3|2
1740415600000|2025-02-24 16:46:40|||||||||1
1740415610000|2025-02-24 16:46:50|45713.3|45693.3|45710.8|45690.8|45713.3|45693.3|45710.8|45690.8|2
1740415620000|2025-02-24 16:47:00|45713.3|45693.3|45690.8|45670.8|45713.3|45693.3|45690.8|45670.8|22
1740415630000|2025-02-24 16:47:10|45688.3|45668.3|45673.3|45653.3|45688.3|45668.3|45673.3|45653.3|11
1740415640000|2025-02-24 16:47:20|45670.8|45650.8|45665.8|45645.8|45673.3|45653.3|45665.8|45645.8|3
1740415650000|2025-02-24 16:47:30|45663.3|45643.3|45650.8|45630.8|45663.3|45643.3|45650.8|45630.8|7
1740415660000|2025-02-24 16:47:40|45648.3|45628.3|45645.8|45625.8|45648.3|45628.3|45643.3|45623.3|10
1740415670000|2025-02-24 16:47:50|45643.3|45623.3|45638.3|45618.3|45643.3|45623.3|45638.3|45618.3|3
1740415680000|2025-02-24 16:48:00|45640.8|45620.8|45638.3|45618.3|45640.8|45620.8|45638.3|45618.3|10
1740415690000|2025-02-24 16:48:10|45643.3|45623.3|45645.8|45625.8|45648.3|45628.3|45643.3|45623.3|3
1740415700000|2025-02-24 16:48:20|45640.8|45620.8|45645.8|45625.8|45645.8|45625.8|45635.9|45615.9|5
1740415710000|2025-02-24 16:48:30|45648.3|45628.3|45658.3|45638.3|45660.8|45640.8|45648.3|45628.3|124
1740415720000|2025-02-24 16:48:40|45660.8|45640.8|45665.8|45645.8|45668.3|45648.3|45660.8|45640.8|1
1740415730000|2025-02-24 16:48:50|45663.3|45643.3|45665.8|45645.8|45665.8|45645.8|45663.3|45643.3|2
1740415740000|2025-02-24 16:49:00|45663.3|45643.3|45653.3|45633.3|45663.3|45643.3|45653.3|45633.3|4
1740415750000|2025-02-24 16:49:10|45653.4|45633.4|45655.8|45635.8|45655.8|45635.8|45653.4|45633.4|3
1740415760000|2025-02-24 16:49:20|||||||||1
1740415770000|2025-02-24 16:49:30|45658.3|45638.3|45645.8|45625.8|45658.3|45638.3|45645.8|45625.8|2
1740415780000|2025-02-24 16:49:40|45643.3|45623.3|45635.9|45615.9|45643.3|45623.3|45635.9|45615.9|3
1740415790000|2025-02-24 16:49:50|45638.3|45618.3|45628.3|45608.3|45638.3|45618.3|45628.3|45608.3|8
1740415800000|2025-02-24 16:50:00|45625.8|45605.8|45608.4|45588.4|45628.3|45608.3|45608.4|45588.4|26
1740415810000|2025-02-24 16:50:10|45605.9|45585.9|45595.9|45575.9|45608.4|45588.4|45593.4|45573.4|29
1740415820000|2025-02-24 16:50:20|45598.4|45578.4|45610.9|45590.9|45610.9|45590.9|45598.3|45578.3|2
1740415830000|2025-02-24 16:50:30|45613.3|45593.3|45620.8|45600.8|45620.9|45600.9|45610.9|45590.9|5
1740415840000|2025-02-24 16:50:40|45618.4|45598.4|45615.9|45595.9|45618.4|45598.4|45615.9|45595.9|1
1740415850000|2025-02-24 16:50:50|45618.3|45598.3|45615.9|45595.9|45618.3|45598.3|45615.9|45595.9|4
1740415860000|2025-02-24 16:51:00|45618.3|45598.3|45618.4|45598.4|45618.4|45598.4|45615.9|45595.9|6
1740415870000|2025-02-24 16:51:10|45615.9|45595.9|45613.4|45593.4|45615.9|45595.9|45613.4|45593.4|7
1740415880000|2025-02-24 16:51:20|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|2
1740415890000|2025-02-24 16:51:30|45620.9|45600.9|45633.4|45613.4|45633.4|45613.4|45620.9|45600.9|40
1740415900000|2025-02-24 16:51:40|45638.3|45618.3|45628.4|45608.4|45638.4|45618.4|45628.4|45608.4|2
1740415910000|2025-02-24 16:51:50|45625.9|45605.9|45623.4|45603.4|45625.9|45605.9|45623.4|45603.4|1
1740415920000|2025-02-24 16:52:00|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|45618.4|45598.4|5
1740415930000|2025-02-24 16:52:10|45618.4|45598.4|45618.4|45598.4|45620.9|45600.9|45618.4|45598.4|1
1740415940000|2025-02-24 16:52:20|45620.9|45600.9|45618.4|45598.4|45620.9|45600.9|45618.4|45598.4|0
1740415950000|2025-02-24 16:52:30|45620.9|45600.9|45623.4|45603.4|45623.4|45603.4|45618.4|45598.4|3
1740415960000|2025-02-24 16:52:40|45625.9|45605.9|45620.9|45600.9|45625.9|45605.9|45620.9|45600.9|1
1740415970000|2025-02-24 16:52:50|45618.4|45598.4|45618.4|45598.4|45620.9|45600.9|45618.4|45598.4|1
1740415980000|2025-02-24 16:53:00|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|13
1740415990000|2025-02-24 16:53:10|45608.4|45588.4|45600.9|45580.9|45610.9|45590.9|45600.9|45580.9|6
1740416000000|2025-02-24 16:53:20|45598.4|45578.4|45600.9|45580.9|45600.9|45580.9|45595.9|45575.9|1
1740416010000|2025-02-24 16:53:30|45595.9|45575.9|45598.4|45578.4|45600.9|45580.9|45595.9|45575.9|3
1740416020000|2025-02-24 16:53:40|45603.4|45583.4|45600.9|45580.9|45603.4|45583.4|45600.9|45580.9|0
1740416030000|2025-02-24 16:53:50|45603.4|45583.4|45608.4|45588.4|45608.4|45588.4|45600.9|45580.9|14
1740416040000|2025-02-24 16:54:00|45605.9|45585.9|45608.4|45588.4|45610.9|45590.9|45605.9|45585.9|12
1740416050000|2025-02-24 16:54:10|45610.9|45590.9|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|2
1740416060000|2025-02-24 16:54:20|45610.9|45590.9|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|13
1740416070000|2025-02-24 16:54:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|2
1740416080000|2025-02-24 16:54:40|45608.4|45588.4|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|2
1740416090000|2025-02-24 16:54:50|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|3
1740416100000|2025-02-24 16:55:00|45608.4|45588.4|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|6
1740416110000|2025-02-24 16:55:10|45608.4|45588.4|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|1
1740416120000|2025-02-24 16:55:20|45603.4|45583.4|45605.9|45585.9|45605.9|45585.9|45600.9|45580.9|0
1740416130000|2025-02-24 16:55:30|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|0
1740416140000|2025-02-24 16:55:40|45605.9|45585.9|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|2
1740416150000|2025-02-24 16:55:50|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|3
1740416160000|2025-02-24 16:56:00|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|5
1740416170000|2025-02-24 16:56:10|45610.9|45590.9|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|3
1740416180000|2025-02-24 16:56:20|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|5
1740416190000|2025-02-24 16:56:30|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|0
1740416210000|2025-02-24 16:56:50|45605.9|45585.9|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|2
1740416220000|2025-02-24 16:57:00|45610.9|45590.9|45620.9|45600.9|45620.9|45600.9|45610.9|45590.9|7
1740416230000|2025-02-24 16:57:10|45618.4|45598.4|45618.4|45598.4|45618.4|45598.4|45615.9|45595.9|3
1740416240000|2025-02-24 16:57:20|45615.9|45595.9|45613.4|45593.4|45615.9|45595.9|45613.4|45593.4|1
1740416250000|2025-02-24 16:57:30|45615.9|45595.9|45610.9|45590.9|45618.4|45598.4|45610.9|45590.9|44
1740416260000|2025-02-24 16:57:40|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|1
1740416270000|2025-02-24 16:57:50|45610.9|45590.9|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|8
1740416280000|2025-02-24 16:58:00|45610.9|45590.9|45605.9|45585.9|45610.9|45590.9|45603.4|45583.4|6
1740416290000|2025-02-24 16:58:10|45608.4|45588.4|45603.4|45583.4|45608.4|45588.4|45603.4|45583.4|2
1740416300000|2025-02-24 16:58:20|45600.9|45580.9|45608.4|45588.4|45608.4|45588.4|45600.9|45580.9|5
1740416310000|2025-02-24 16:58:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|5
1740416320000|2025-02-24 16:58:40|45603.4|45583.4|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|1
1740416330000|2025-02-24 16:58:50|45610.9|45590.9|45610.9|45590.9|45613.4|45593.4|45610.9|45590.9|1
1740416340000|2025-02-24 16:59:00|45608.4|45588.4|45608.4|45588.4|45610.9|45590.9|45605.9|45585.9|3
1740416350000|2025-02-24 16:59:10|45605.9|45585.9|45605.9|45585.9|45608.4|45588.4|45603.4|45583.4|0
1740416360000|2025-02-24 16:59:20|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|0
1740416370000|2025-02-24 16:59:30|45603.4|45583.4|45603.4|45583.4|45608.4|45588.4|45603.4|45583.4|8
1740416380000|2025-02-24 16:59:40|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|4
1740416390000|2025-02-24 16:59:50|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|5
1740416400000|2025-02-24 17:00:00|45608.4|45588.4|45590.9|45570.9|45608.4|45588.4|45588.4|45568.4|23
1740416410000|2025-02-24 17:00:10|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|0
1740416420000|2025-02-24 17:00:20|45595.9|45575.9|45598.4|45578.4|45598.4|45578.4|45595.9|45575.9|1
1740416430000|2025-02-24 17:00:30|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45598.4|45578.4|0
1740416440000|2025-02-24 17:00:40|45605.9|45585.9|45620.9|45600.9|45620.9|45600.9|45605.9|45585.9|8
1740416450000|2025-02-24 17:00:50|45618.4|45598.4|45615.9|45595.9|45618.4|45598.4|45615.9|45595.9|9
1740416460000|2025-02-24 17:01:00|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|45613.4|45593.4|3
1740416470000|2025-02-24 17:01:10|45610.9|45590.9|45608.4|45588.4|45613.4|45593.4|45608.4|45588.4|4
1740416480000|2025-02-24 17:01:20|45610.9|45590.9|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|3
1740416500000|2025-02-24 17:01:40|45603.4|45583.4|45603.4|45583.4|45605.9|45585.9|45603.4|45583.4|1
1740416510000|2025-02-24 17:01:50|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|0
1740416520000|2025-02-24 17:02:00|45603.4|45583.4|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|11
1740416530000|2025-02-24 17:02:10|45608.4|45588.4|45603.4|45583.4|45608.4|45588.4|45603.4|45583.4|5
1740416540000|2025-02-24 17:02:20|45605.9|45585.9|45608.4|45588.4|45608.4|45588.4|45603.4|45583.4|3
1740416550000|2025-02-24 17:02:30|45610.9|45590.9|45615.9|45595.9|45620.9|45600.9|45610.9|45590.9|1
1740416560000|2025-02-24 17:02:40|45613.4|45593.4|45610.9|45590.9|45613.4|45593.4|45610.9|45590.9|14
1740416570000|2025-02-24 17:02:50|45605.9|45585.9|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|5
1740416580000|2025-02-24 17:03:00|45610.9|45590.9|45605.9|45585.9|45610.9|45590.9|45605.9|45585.9|14
1740416590000|2025-02-24 17:03:10|||||||||3
1740416600000|2025-02-24 17:03:20|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|45603.4|45583.4|2
1740416610000|2025-02-24 17:03:30|45605.9|45585.9|45603.4|45583.4|45605.9|45585.9|45603.4|45583.4|0
1740416620000|2025-02-24 17:03:40|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|4
1740416630000|2025-02-24 17:03:50|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|45598.4|45578.4|14
1740416640000|2025-02-24 17:04:00|45595.9|45575.9|45603.4|45583.4|45608.4|45588.4|45595.9|45575.9|24
1740416650000|2025-02-24 17:04:10|45600.9|45580.9|45603.4|45583.4|45605.9|45585.9|45600.9|45580.9|1
1740416660000|2025-02-24 17:04:20|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|0
1740416670000|2025-02-24 17:04:30|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|2
1740416680000|2025-02-24 17:04:40|45605.9|45585.9|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|1
1740416690000|2025-02-24 17:04:50|45608.4|45588.4|45605.9|45585.9|45608.4|45588.4|45605.9|45585.9|1
1740416700000|2025-02-24 17:05:00|45603.4|45583.4|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|22
1740416710000|2025-02-24 17:05:10|45608.4|45588.4|45608.4|45588.4|45608.4|45588.4|45605.9|45585.9|1
1740416720000|2025-02-24 17:05:20|45610.9|45590.9|45620.9|45600.9|45620.9|45600.9|45610.9|45590.9|10
1740416730000|2025-02-24 17:05:30|45623.4|45603.4|45620.9|45600.9|45623.4|45603.4|45620.9|45600.9|5
1740416740000|2025-02-24 17:05:40|45618.4|45598.4|45618.4|45598.4|45618.4|45598.4|45618.4|45598.4|3
1740416750000|2025-02-24 17:05:50|45620.9|45600.9|45623.4|45603.4|45623.4|45603.4|45620.9|45600.9|8
1740416760000|2025-02-24 17:06:00|45620.9|45600.9|45620.9|45600.9|45625.9|45605.9|45620.9|45600.9|7
1740416770000|2025-02-24 17:06:10|45618.4|45598.4|45618.4|45598.4|45620.9|45600.9|45615.9|45595.9|30
1740416780000|2025-02-24 17:06:20|45620.9|45600.9|45613.4|45593.4|45620.9|45600.9|45613.4|45593.4|12
1740416790000|2025-02-24 17:06:30|45610.9|45590.9|45613.4|45593.4|45613.4|45593.4|45610.9|45590.9|4
1740416800000|2025-02-24 17:06:40|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|3
1740416810000|2025-02-24 17:06:50|45608.4|45588.4|45608.4|45588.4|45613.4|45593.4|45608.4|45588.4|3
1740416820000|2025-02-24 17:07:00|45610.9|45590.9|45608.4|45588.4|45613.4|45593.4|45608.4|45588.4|29
1740416830000|2025-02-24 17:07:10|45610.9|45590.9|45625.9|45605.9|45625.9|45605.9|45608.4|45588.4|7
1740416840000|2025-02-24 17:07:20|45628.4|45608.4|45620.9|45600.9|45630.9|45610.9|45620.9|45600.9|21
1740416850000|2025-02-24 17:07:30|45618.4|45598.4|45620.9|45600.9|45620.9|45600.9|45618.4|45598.4|6
1740416860000|2025-02-24 17:07:40|45615.9|45595.9|45615.9|45595.9|45615.9|45595.9|45613.4|45593.4|5
1740416870000|2025-02-24 17:07:50|45613.4|45593.4|45615.9|45595.9|45615.9|45595.9|45613.4|45593.4|2
1740416880000|2025-02-24 17:08:00|45613.4|45593.4|45598.4|45578.4|45615.9|45595.9|45598.4|45578.4|14
1740416890000|2025-02-24 17:08:10|45595.9|45575.9|45598.4|45578.4|45600.9|45580.9|45595.9|45575.9|10
1740416900000|2025-02-24 17:08:20|45600.9|45580.9|45583.4|45563.4|45603.4|45583.4|45583.4|45563.4|12
1740416910000|2025-02-24 17:08:30|45580.9|45560.9|45575.9|45555.9|45580.9|45560.9|45575.9|45555.9|4
1740416920000|2025-02-24 17:08:40|45578.4|45558.4|45575.9|45555.9|45578.4|45558.4|45575.9|45555.9|1
1740416930000|2025-02-24 17:08:50|45578.4|45558.4|45573.4|45553.4|45578.4|45558.4|45573.4|45553.4|2
1740416940000|2025-02-24 17:09:00|45570.9|45550.9|45565.9|45545.9|45570.9|45550.9|45565.9|45545.9|10
1740416950000|2025-02-24 17:09:10|45568.4|45548.4|45565.9|45545.9|45568.4|45548.4|45565.9|45545.9|0
1740416960000|2025-02-24 17:09:20|45568.4|45548.4|45568.4|45548.4|45568.4|45548.4|45565.9|45545.9|0
1740416970000|2025-02-24 17:09:30|45570.9|45550.9|45570.9|45550.9|45570.9|45550.9|45565.9|45545.9|4
1740416980000|2025-02-24 17:09:40|45573.4|45553.4|45573.4|45553.4|45573.4|45553.4|45570.9|45550.9|6
1740416990000|2025-02-24 17:09:50|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|45573.4|45553.4|1
1740417000000|2025-02-24 17:10:00|45578.4|45558.4|45590.9|45570.9|45590.9|45570.9|45575.9|45555.9|10
1740417010000|2025-02-24 17:10:10|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45590.9|45570.9|70
1740417020000|2025-02-24 17:10:20|45590.9|45570.9|45593.4|45573.4|45593.4|45573.4|45588.4|45568.4|2
1740417030000|2025-02-24 17:10:30|||||||||2
1740417040000|2025-02-24 17:10:40|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|1
1740417050000|2025-02-24 17:10:50|45596|45576|45593.4|45573.4|45596|45576|45593.4|45573.4|13
1740417060000|2025-02-24 17:11:00|45588.4|45568.4|45590.9|45570.9|45593.4|45573.4|45588.4|45568.4|10
1740417070000|2025-02-24 17:11:10|||||||||1
1740417080000|2025-02-24 17:11:20|45588.4|45568.4|45590.9|45570.9|45590.9|45570.9|45588.4|45568.4|2
1740417090000|2025-02-24 17:11:30|45588.4|45568.4|45585.9|45565.9|45588.4|45568.4|45585.9|45565.9|1
1740417100000|2025-02-24 17:11:40|45583.4|45563.4|45580.9|45560.9|45583.4|45563.4|45580.9|45560.9|3
1740417110000|2025-02-24 17:11:50|45578.4|45558.4|45570.9|45550.9|45578.4|45558.4|45570.9|45550.9|5
1740417120000|2025-02-24 17:12:00|45568.4|45548.4|45555.9|45535.9|45568.4|45548.4|45555.9|45535.9|12
1740417130000|2025-02-24 17:12:10|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45558.4|45538.4|2
1740417140000|2025-02-24 17:12:20|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45558.4|45538.4|0
1740417150000|2025-02-24 17:12:30|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|45563.4|45543.4|0
1740417160000|2025-02-24 17:12:40|45560.9|45540.9|45568.4|45548.4|45568.4|45548.4|45560.9|45540.9|2
1740417170000|2025-02-24 17:12:50|45570.9|45550.9|45568.4|45548.4|45570.9|45550.9|45565.9|45545.9|1
1740417180000|2025-02-24 17:13:00|45570.9|45550.9|45576|45556|45576|45556|45568.4|45548.4|28
1740417190000|2025-02-24 17:13:10|45578.5|45558.5|45583.5|45563.5|45583.5|45563.5|45578.5|45558.5|1
1740417200000|2025-02-24 17:13:20|45581|45561|45583.5|45563.5|45583.5|45563.5|45581|45561|0
1740417210000|2025-02-24 17:13:30|45586|45566|45586|45566|45591|45571|45586|45566|1
1740417220000|2025-02-24 17:13:40|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|4
1740417230000|2025-02-24 17:13:50|45590.9|45570.9|45588.5|45568.5|45591|45571|45588.5|45568.5|2
1740417240000|2025-02-24 17:14:00|45586|45566|45591|45571|45591|45571|45583.5|45563.5|11
1740417250000|2025-02-24 17:14:10|45593.5|45573.5|45591|45571|45593.5|45573.5|45591|45571|2
1740417260000|2025-02-24 17:14:20|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|22
1740417270000|2025-02-24 17:14:30|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|4
1740417280000|2025-02-24 17:14:40|45593.4|45573.4|45588.5|45568.5|45593.4|45573.4|45588.5|45568.5|13
1740417290000|2025-02-24 17:14:50|45591|45571|45593.5|45573.5|45593.5|45573.5|45591|45571|1
1740417300000|2025-02-24 17:15:00|45591|45571|45593.5|45573.5|45593.5|45573.5|45591|45571|5
1740417310000|2025-02-24 17:15:10|45596|45576|45596|45576|45598.5|45578.5|45596|45576|2
1740417320000|2025-02-24 17:15:20|45591|45571|45588.5|45568.5|45593.5|45573.5|45588.5|45568.5|4
1740417330000|2025-02-24 17:15:30|45586|45566|45591|45571|45591|45571|45586|45566|5
1740417340000|2025-02-24 17:15:40|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|3
1740417360000|2025-02-24 17:16:00|45588.5|45568.5|45586|45566|45593.5|45573.5|45586|45566|4
1740417370000|2025-02-24 17:16:10|45581|45561|45578.5|45558.5|45581|45561|45578.5|45558.5|0
1740417380000|2025-02-24 17:16:20|45581|45561|45578.5|45558.5|45581|45561|45578.5|45558.5|12
1740417390000|2025-02-24 17:16:30|45581|45561|45586|45566|45586|45566|45578.5|45558.5|15
1740417400000|2025-02-24 17:16:40|45583.5|45563.5|45586|45566|45586|45566|45583.5|45563.5|1
1740417410000|2025-02-24 17:16:50|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|1
1740417420000|2025-02-24 17:17:00|45593.5|45573.5|45596|45576|45596|45576|45593.5|45573.5|5
1740417430000|2025-02-24 17:17:10|45593.5|45573.5|45596|45576|45596|45576|45593.5|45573.5|0
1740417440000|2025-02-24 17:17:20|45598.5|45578.5|45601|45581|45603.5|45583.5|45598.5|45578.5|9
1740417450000|2025-02-24 17:17:30|45598.5|45578.5|45606|45586|45608.5|45588.5|45598.5|45578.5|7
1740417460000|2025-02-24 17:17:40|45603.5|45583.5|45603.5|45583.5|45606|45586|45603.5|45583.5|5
1740417470000|2025-02-24 17:17:50|45601|45581|45601|45581|45601|45581|45601|45581|1
1740417480000|2025-02-24 17:18:00|45603.5|45583.5|45606|45586|45606|45586|45603.5|45583.5|6
1740417490000|2025-02-24 17:18:10|45603.5|45583.5|45606|45586|45606|45586|45603.5|45583.5|16
1740417500000|2025-02-24 17:18:20|||||||||1
1740417510000|2025-02-24 17:18:30|45608.5|45588.5|45618.5|45598.5|45621|45601|45608.5|45588.5|3
1740417520000|2025-02-24 17:18:40|45616|45596|45611|45591|45616|45596|45608.5|45588.5|12
1740417530000|2025-02-24 17:18:50|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|45608.5|45588.5|1
1740417540000|2025-02-24 17:19:00|45611|45591|45611|45591|45611|45591|45608.5|45588.5|5
1740417550000|2025-02-24 17:19:10|45608.5|45588.5|45613.5|45593.5|45613.5|45593.5|45608.5|45588.5|17
1740417560000|2025-02-24 17:19:20|45616|45596|45616|45596|45616|45596|45611|45591|1
1740417570000|2025-02-24 17:19:30|||||||||5
1740417580000|2025-02-24 17:19:40|||||||||2
1740417590000|2025-02-24 17:19:50|||||||||17
1740417600000|2025-02-24 17:20:00|45611|45591|45611|45591|45616|45596|45611|45591|12
1740417610000|2025-02-24 17:20:10|45616|45596|45621|45601|45621|45601|45616|45596|8
1740417620000|2025-02-24 17:20:20|45623.5|45603.5|45633.5|45613.5|45633.5|45613.5|45623.5|45603.5|4
1740417630000|2025-02-24 17:20:30|45636|45616|45636|45616|45636|45616|45636|45616|1
1740417640000|2025-02-24 17:20:40|45638.5|45618.5|45641|45621|45641|45621|45638.5|45618.5|5
1740417650000|2025-02-24 17:20:50|45643.5|45623.5|45633.5|45613.5|45646|45626|45633.5|45613.5|8
1740417660000|2025-02-24 17:21:00|45636|45616|45626|45606|45636|45616|45626|45606|9
1740417670000|2025-02-24 17:21:10|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|0
1740417690000|2025-02-24 17:21:30|||||||||3
1740417700000|2025-02-24 17:21:40|45621|45601|45618.5|45598.5|45621|45601|45618.5|45598.5|12
1740417710000|2025-02-24 17:21:50|45616|45596|45616|45596|45616|45596|45616|45596|1
1740417720000|2025-02-24 17:22:00|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|8
1740417730000|2025-02-24 17:22:10|45611|45591|45613.5|45593.5|45613.5|45593.5|45611|45591|1
1740417740000|2025-02-24 17:22:20|45611|45591|45621|45601|45621|45601|45611|45591|1
1740417750000|2025-02-24 17:22:30|45618.5|45598.5|45621|45601|45621|45601|45618.5|45598.5|2
1740417760000|2025-02-24 17:22:40|45623.5|45603.5|45621|45601|45623.5|45603.5|45621|45601|1
1740417770000|2025-02-24 17:22:50|45623.5|45603.5|45626|45606|45628.5|45608.5|45623.5|45603.5|9
1740417780000|2025-02-24 17:23:00|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|16
1740417790000|2025-02-24 17:23:10|45621|45601|45621|45601|45621|45601|45621|45601|25
1740417800000|2025-02-24 17:23:20|||||||||14
1740417810000|2025-02-24 17:23:30|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|11
1740417820000|2025-02-24 17:23:40|45611|45591|45603.5|45583.5|45611|45591|45603.5|45583.5|12
1740417830000|2025-02-24 17:23:50|||||||||18
1740417840000|2025-02-24 17:24:00|||||||||2
1740417850000|2025-02-24 17:24:10|45601|45581|45603.5|45583.5|45603.5|45583.5|45601|45581|1
1740417860000|2025-02-24 17:24:20|45601|45581|45593.5|45573.5|45601|45581|45593.5|45573.5|4
1740417880000|2025-02-24 17:24:40|45596|45576|45596|45576|45596|45576|45596|45576|4
1740417890000|2025-02-24 17:24:50|45601|45581|45596|45576|45603.5|45583.5|45596|45576|2
1740417900000|2025-02-24 17:25:00|45598.5|45578.5|45588.5|45568.5|45598.5|45578.5|45588.5|45568.5|10
1740417910000|2025-02-24 17:25:10|45586|45566|45583.5|45563.5|45586|45566|45583.5|45563.5|1
1740417920000|2025-02-24 17:25:20|45581|45561|45578.5|45558.5|45581|45561|45576|45556|2
1740417930000|2025-02-24 17:25:30|45576|45556|45576|45556|45578.5|45558.5|45576|45556|1
1740417940000|2025-02-24 17:25:40|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45576|45556|0
1740417950000|2025-02-24 17:25:50|45581|45561|45588.5|45568.5|45588.5|45568.5|45581|45561|1
1740417960000|2025-02-24 17:26:00|45591|45571|45593.5|45573.5|45593.5|45573.5|45591|45571|5
1740417970000|2025-02-24 17:26:10|45598.5|45578.5|45601|45581|45601|45581|45598.5|45578.5|8
1740417980000|2025-02-24 17:26:20|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|45601|45581|4
1740417990000|2025-02-24 17:26:30|45606|45586|45606|45586|45606|45586|45606|45586|2
1740418000000|2025-02-24 17:26:40|||||||||2
1740418010000|2025-02-24 17:26:50|45608.5|45588.5|45606|45586|45608.5|45588.5|45606|45586|1
1740418020000|2025-02-24 17:27:00|45603.5|45583.5|45601|45581|45603.5|45583.5|45598.5|45578.5|10
1740418030000|2025-02-24 17:27:10|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|45603.5|45583.5|3
1740418040000|2025-02-24 17:27:20|||||||||1
1740418050000|2025-02-24 17:27:30|45606|45586|45606|45586|45606|45586|45606|45586|0
1740418070000|2025-02-24 17:27:50|||||||||1
1740418080000|2025-02-24 17:28:00|45611|45591|45611|45591|45611|45591|45611|45591|12
1740418090000|2025-02-24 17:28:10|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45611|45591|9
1740418100000|2025-02-24 17:28:20|45611|45591|45603.5|45583.5|45611|45591|45603.5|45583.5|2
1740418110000|2025-02-24 17:28:30|45601|45581|45601|45581|45603.5|45583.5|45601|45581|0
1740418120000|2025-02-24 17:28:40|45598.5|45578.5|45596|45576|45598.5|45578.5|45596|45576|1
1740418130000|2025-02-24 17:28:50|||||||||1
1740418140000|2025-02-24 17:29:00|45598.5|45578.5|45593.5|45573.5|45598.5|45578.5|45593.5|45573.5|2
1740418150000|2025-02-24 17:29:10|45596|45576|45593.5|45573.5|45596|45576|45593.5|45573.5|0
1740418160000|2025-02-24 17:29:20|45591|45571|45588.5|45568.5|45591|45571|45588.5|45568.5|0
1740418170000|2025-02-24 17:29:30|45591|45571|45591|45571|45593.5|45573.5|45591|45571|2
1740418180000|2025-02-24 17:29:40|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|0
1740418190000|2025-02-24 17:29:50|45586|45566|45588.5|45568.5|45588.5|45568.5|45586|45566|1
1740418200000|2025-02-24 17:30:00|45591|45571|45591|45571|45591|45571|45588.5|45568.5|26
1740418210000|2025-02-24 17:30:10|45588.5|45568.5|45593.5|45573.5|45593.5|45573.5|45588.5|45568.5|2
1740418220000|2025-02-24 17:30:20|45596|45576|45591|45571|45596|45576|45591|45571|6
1740418230000|2025-02-24 17:30:30|45588.5|45568.5|45591|45571|45591|45571|45588.5|45568.5|3
1740418250000|2025-02-24 17:30:50|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|45591|45571|3
1740418260000|2025-02-24 17:31:00|45591|45571|45596|45576|45596|45576|45591|45571|6
1740418270000|2025-02-24 17:31:10|45601|45581|45601|45581|45601|45581|45601|45581|4
1740418280000|2025-02-24 17:31:20|45598.6|45578.6|45598.5|45578.5|45601|45581|45593.5|45573.5|6
1740418290000|2025-02-24 17:31:30|45601|45581|45601|45581|45601|45581|45601|45581|14
1740418300000|2025-02-24 17:31:40|||||||||6
1740418310000|2025-02-24 17:31:50|45603.5|45583.5|45611|45591|45611|45591|45603.5|45583.5|3
1740418320000|2025-02-24 17:32:00|45613.5|45593.5|45613.5|45593.5|45613.5|45593.5|45611|45591|7
1740418330000|2025-02-24 17:32:10|45616|45596|45616|45596|45616|45596|45613.5|45593.5|0
1740418340000|2025-02-24 17:32:20|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|0
1740418350000|2025-02-24 17:32:30|45621|45601|45621|45601|45621|45601|45618.5|45598.5|1
1740418360000|2025-02-24 17:32:40|45618.5|45598.5|45616|45596|45618.5|45598.5|45616|45596|1
1740418380000|2025-02-24 17:33:00|45613.5|45593.5|45611|45591|45613.5|45593.5|45611|45591|13
1740418390000|2025-02-24 17:33:10|45608.5|45588.5|45606|45586|45608.5|45588.5|45606|45586|3
1740418400000|2025-02-24 17:33:20|45603.5|45583.5|45598.5|45578.5|45603.5|45583.5|45598.5|45578.5|1
1740418410000|2025-02-24 17:33:30|||||||||10
1740418420000|2025-02-24 17:33:40|45601|45581|45601|45581|45601|45581|45601|45581|3
1740418430000|2025-02-24 17:33:50|||||||||1
1740418440000|2025-02-24 17:34:00|||||||||71
1740418450000|2025-02-24 17:34:10|45606|45586|45606|45586|45606|45586|45606|45586|114
1740418460000|2025-02-24 17:34:20|45606.1|45586.1|45611.1|45591.1|45611.1|45591.1|45606.1|45586.1|43
1740418470000|2025-02-24 17:34:30|||||||||3
1740418480000|2025-02-24 17:34:40|45611|45591|45611.1|45591.1|45613.5|45593.5|45611|45591|17
1740418490000|2025-02-24 17:34:50|45613.5|45593.5|45613.5|45593.5|45616|45596|45613.5|45593.5|1
1740418500000|2025-02-24 17:35:00|45611.1|45591.1|45613.5|45593.5|45613.5|45593.5|45608.6|45588.6|5
1740418510000|2025-02-24 17:35:10|45613.6|45593.6|45616.1|45596.1|45616.1|45596.1|45613.5|45593.5|1
1740418520000|2025-02-24 17:35:20|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|2
1740418530000|2025-02-24 17:35:30|45621.1|45601.1|45621.1|45601.1|45623.6|45603.6|45621.1|45601.1|0
1740418540000|2025-02-24 17:35:40|45623.5|45603.5|45618.6|45598.6|45623.5|45603.5|45618.6|45598.6|2
1740418550000|2025-02-24 17:35:50|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|4
1740418560000|2025-02-24 17:36:00|45611.1|45591.1|45613.6|45593.6|45613.6|45593.6|45611.1|45591.1|49
1740418570000|2025-02-24 17:36:10|45611.1|45591.1|45616.1|45596.1|45616.1|45596.1|45611.1|45591.1|13
1740418580000|2025-02-24 17:36:20|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|0
1740418590000|2025-02-24 17:36:30|45616.1|45596.1|45653.5|45633.5|45653.5|45633.5|45611.1|45591.1|5
1740418600000|2025-02-24 17:36:40|45653.6|45633.6|45651.1|45631.1|45653.6|45633.6|45651.1|45631.1|2
1740418610000|2025-02-24 17:36:50|45653.6|45633.6|45656.1|45636.1|45658.6|45638.6|45651.1|45631.1|30
1740418620000|2025-02-24 17:37:00|45658.6|45638.6|45658.6|45638.6|45661.1|45641.1|45656.1|45636.1|6
1740418630000|2025-02-24 17:37:10|45656.1|45636.1|45658.6|45638.6|45661.1|45641.1|45656.1|45636.1|1
1740418640000|2025-02-24 17:37:20|45656.1|45636.1|45651.1|45631.1|45658.6|45638.6|45651.1|45631.1|0
1740418650000|2025-02-24 17:37:30|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|3
1740418660000|2025-02-24 17:37:40|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|2
1740418670000|2025-02-24 17:37:50|||||||||1
1740418680000|2025-02-24 17:38:00|45643.6|45623.6|45646.1|45626.1|45646.1|45626.1|45643.6|45623.6|4
1740418690000|2025-02-24 17:38:10|45648.6|45628.6|45653.6|45633.6|45653.6|45633.6|45648.6|45628.6|7
1740418700000|2025-02-24 17:38:20|45651.1|45631.1|45648.6|45628.6|45653.6|45633.6|45648.6|45628.6|6
1740418710000|2025-02-24 17:38:30|45646.1|45626.1|45641.1|45621.1|45646.1|45626.1|45641.1|45621.1|0
1740418720000|2025-02-24 17:38:40|45636.1|45616.1|45626.1|45606.1|45636.1|45616.1|45626.1|45606.1|4
1740418730000|2025-02-24 17:38:50|45628.6|45608.6|45631.1|45611.1|45631.1|45611.1|45626.1|45606.1|10
1740418740000|2025-02-24 17:39:00|45633.6|45613.6|45636.1|45616.1|45638.6|45618.6|45633.6|45613.6|11
1740418750000|2025-02-24 17:39:10|45633.6|45613.6|45636.1|45616.1|45636.1|45616.1|45633.6|45613.6|1
1740418760000|2025-02-24 17:39:20|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|45636.1|45616.1|12
1740418770000|2025-02-24 17:39:30|45641.1|45621.1|45636.1|45616.1|45641.1|45621.1|45636.1|45616.1|3
1740418780000|2025-02-24 17:39:40|45633.6|45613.6|45631.1|45611.1|45633.6|45613.6|45631.1|45611.1|4
1740418790000|2025-02-24 17:39:50|45633.6|45613.6|45631.1|45611.1|45633.6|45613.6|45631.1|45611.1|1
1740418800000|2025-02-24 17:40:00|45626.1|45606.1|45621.1|45601.1|45626.1|45606.1|45618.6|45598.6|94
1740418810000|2025-02-24 17:40:10|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|1
1740418820000|2025-02-24 17:40:20|45621.1|45601.1|45623.6|45603.6|45623.6|45603.6|45621.1|45601.1|11
1740418830000|2025-02-24 17:40:30|45626.1|45606.1|45638.6|45618.6|45638.6|45618.6|45626.1|45606.1|8
1740418840000|2025-02-24 17:40:40|45636.1|45616.1|45641.1|45621.1|45641.1|45621.1|45636.1|45616.1|3
1740418850000|2025-02-24 17:40:50|||||||||2
1740418860000|2025-02-24 17:41:00|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|15
1740418870000|2025-02-24 17:41:10|||||||||13
1740418880000|2025-02-24 17:41:20|45641.1|45621.1|45638.6|45618.6|45641.1|45621.1|45638.6|45618.6|13
1740418890000|2025-02-24 17:41:30|||||||||1
1740418900000|2025-02-24 17:41:40|45636.1|45616.1|45628.6|45608.6|45636.1|45616.1|45628.6|45608.6|2
1740418910000|2025-02-24 17:41:50|||||||||2
1740418920000|2025-02-24 17:42:00|45626.1|45606.1|45626.1|45606.1|45626.1|45606.1|45626.1|45606.1|2
1740418930000|2025-02-24 17:42:10|45628.6|45608.6|45631.1|45611.1|45633.6|45613.6|45628.6|45608.6|0
1740418940000|2025-02-24 17:42:20|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|1
1740418950000|2025-02-24 17:42:30|45636.1|45616.1|45631.1|45611.1|45636.1|45616.1|45631.1|45611.1|13
1740418970000|2025-02-24 17:42:50|||||||||1
1740418980000|2025-02-24 17:43:00|45626.1|45606.1|45623.6|45603.6|45626.1|45606.1|45623.6|45603.6|24
1740418990000|2025-02-24 17:43:10|45621.1|45601.1|45613.6|45593.6|45621.1|45601.1|45613.6|45593.6|5
1740419000000|2025-02-24 17:43:20|||||||||6
1740419010000|2025-02-24 17:43:30|45616.1|45596.1|45613.6|45593.6|45616.1|45596.1|45613.6|45593.6|0
1740419020000|2025-02-24 17:43:40|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|0
1740419030000|2025-02-24 17:43:50|45613.6|45593.6|45613.6|45593.6|45616.1|45596.1|45613.6|45593.6|1
1740419040000|2025-02-24 17:44:00|45616.1|45596.1|45613.6|45593.6|45616.1|45596.1|45611.1|45591.1|7
1740419050000|2025-02-24 17:44:10|45611.1|45591.1|45616.1|45596.1|45616.1|45596.1|45611.1|45591.1|12
1740419060000|2025-02-24 17:44:20|45618.6|45598.6|45621.1|45601.1|45621.1|45601.1|45618.6|45598.6|1
1740419070000|2025-02-24 17:44:30|45618.6|45598.6|45621.1|45601.1|45621.1|45601.1|45618.6|45598.6|0
1740419080000|2025-02-24 17:44:40|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|45618.6|45598.6|1
1740419090000|2025-02-24 17:44:50|45621.1|45601.1|45618.6|45598.6|45621.1|45601.1|45618.6|45598.6|4
1740419100000|2025-02-24 17:45:00|45621.1|45601.1|45623.6|45603.6|45623.6|45603.6|45618.6|45598.6|17
1740419110000|2025-02-24 17:45:10|||||||||6
1740419120000|2025-02-24 17:45:20|45628.6|45608.6|45636.1|45616.1|45636.1|45616.1|45628.6|45608.6|43
1740419130000|2025-02-24 17:45:30|45641.1|45621.1|45646.1|45626.1|45646.1|45626.1|45641.1|45621.1|12
1740419140000|2025-02-24 17:45:40|||||||||15
1740419150000|2025-02-24 17:45:50|45643.6|45623.6|45641.1|45621.1|45643.6|45623.6|45641.1|45621.1|6
1740419160000|2025-02-24 17:46:00|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|14
1740419170000|2025-02-24 17:46:10|45636.1|45616.1|45638.6|45618.6|45638.6|45618.6|45636.1|45616.1|0
1740419180000|2025-02-24 17:46:20|45636.1|45616.1|45633.6|45613.6|45638.6|45618.6|45633.6|45613.6|5
1740419190000|2025-02-24 17:46:30|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|3
1740419200000|2025-02-24 17:46:40|45626.1|45606.1|45626.1|45606.1|45626.1|45606.1|45623.6|45603.6|2
1740419210000|2025-02-24 17:46:50|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|11
1740419220000|2025-02-24 17:47:00|45631.1|45611.1|45631.1|45611.1|45633.6|45613.6|45628.6|45608.6|21
1740419230000|2025-02-24 17:47:10|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|45633.6|45613.6|2
1740419240000|2025-02-24 17:47:20|45636.1|45616.1|45628.6|45608.6|45636.1|45616.1|45628.6|45608.6|18
1740419250000|2025-02-24 17:47:30|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45626.1|45606.1|11
1740419260000|2025-02-24 17:47:40|45626.1|45606.1|45626.1|45606.1|45628.6|45608.6|45626.1|45606.1|2
1740419270000|2025-02-24 17:47:50|45628.6|45608.6|45633.6|45613.6|45636.1|45616.1|45628.6|45608.6|7
1740419280000|2025-02-24 17:48:00|45631.1|45611.1|45633.6|45613.6|45636.1|45616.1|45631.1|45611.1|12
1740419290000|2025-02-24 17:48:10|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45626.1|45606.1|4
1740419300000|2025-02-24 17:48:20|45623.6|45603.6|45623.6|45603.6|45623.6|45603.6|45623.6|45603.6|3
1740419310000|2025-02-24 17:48:30|||||||||2
1740419320000|2025-02-24 17:48:40|||||||||5
1740419330000|2025-02-24 17:48:50|||||||||32
1740419340000|2025-02-24 17:49:00|45621.1|45601.1|45626.1|45606.1|45626.1|45606.1|45621.1|45601.1|3
1740419350000|2025-02-24 17:49:10|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|1
1740419360000|2025-02-24 17:49:20|45631.1|45611.1|45631.1|45611.1|45631.1|45611.1|45631.1|45611.1|4
1740419370000|2025-02-24 17:49:30|45633.6|45613.6|45636.1|45616.1|45638.6|45618.6|45633.6|45613.6|2
1740419390000|2025-02-24 17:49:50|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|45638.6|45618.6|2
1740419400000|2025-02-24 17:50:00|45636.1|45616.1|45641.1|45621.1|45641.1|45621.1|45636.1|45616.1|7
1740419410000|2025-02-24 17:50:10|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|5
1740419420000|2025-02-24 17:50:20|45646.1|45626.1|45648.6|45628.6|45648.6|45628.6|45646.1|45626.1|3
1740419430000|2025-02-24 17:50:30|||||||||20
1740419440000|2025-02-24 17:50:40|45646.1|45626.1|45648.6|45628.6|45648.6|45628.6|45646.1|45626.1|4
1740419450000|2025-02-24 17:50:50|45646.1|45626.1|45648.6|45628.6|45648.6|45628.6|45646.1|45626.1|5
1740419460000|2025-02-24 17:51:00|||||||||5
1740419470000|2025-02-24 17:51:10|||||||||2
1740419480000|2025-02-24 17:51:20|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|3
1740419490000|2025-02-24 17:51:30|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|45648.6|45628.6|4
1740419500000|2025-02-24 17:51:40|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|45646.1|45626.1|3
1740419510000|2025-02-24 17:51:50|45648.6|45628.6|45656.1|45636.1|45656.1|45636.1|45648.6|45628.6|4
1740419520000|2025-02-24 17:52:00|45653.6|45633.6|45646.1|45626.1|45653.6|45633.6|45643.6|45623.6|17
1740419530000|2025-02-24 17:52:10|45643.6|45623.6|45643.6|45623.6|45646.1|45626.1|45643.6|45623.6|3
1740419540000|2025-02-24 17:52:20|45646.1|45626.1|45641.1|45621.1|45646.1|45626.1|45641.1|45621.1|3
1740419550000|2025-02-24 17:52:30|||||||||5
1740419570000|2025-02-24 17:52:50|45643.6|45623.6|45643.6|45623.6|45646.1|45626.1|45643.6|45623.6|12
1740419580000|2025-02-24 17:53:00|45641.1|45621.1|45641.1|45621.1|45641.1|45621.1|45638.6|45618.6|7
1740419590000|2025-02-24 17:53:10|45638.6|45618.6|45641.1|45621.1|45641.1|45621.1|45638.6|45618.6|2
1740419600000|2025-02-24 17:53:20|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|2
1740419610000|2025-02-24 17:53:30|45646.1|45626.1|45648.6|45628.6|45648.6|45628.6|45643.6|45623.6|2
1740419620000|2025-02-24 17:53:40|45651.1|45631.1|45648.6|45628.6|45651.1|45631.1|45648.6|45628.6|67
1740419630000|2025-02-24 17:53:50|45651.1|45631.1|45648.6|45628.6|45651.1|45631.1|45648.6|45628.6|19
1740419640000|2025-02-24 17:54:00|||||||||31
1740419650000|2025-02-24 17:54:10|45651.1|45631.1|45641.1|45621.1|45651.1|45631.1|45641.1|45621.1|13
1740419660000|2025-02-24 17:54:20|||||||||1
1740419670000|2025-02-24 17:54:30|45638.6|45618.6|45643.6|45623.6|45643.6|45623.6|45636.1|45616.1|11
1740419680000|2025-02-24 17:54:40|45641.1|45621.1|45633.6|45613.6|45641.1|45621.1|45633.6|45613.6|2
1740419690000|2025-02-24 17:54:50|||||||||1
1740419700000|2025-02-24 17:55:00|45631.2|45611.2|45631.1|45611.1|45633.6|45613.6|45631.1|45611.1|10
1740419710000|2025-02-24 17:55:10|45628.6|45608.6|45623.6|45603.6|45628.6|45608.6|45623.6|45603.6|22
1740419720000|2025-02-24 17:55:20|45621.1|45601.1|45636.1|45616.1|45636.1|45616.1|45621.1|45601.1|13
1740419730000|2025-02-24 17:55:30|45638.6|45618.6|45641.1|45621.1|45641.1|45621.1|45638.6|45618.6|0
1740419740000|2025-02-24 17:55:40|45646.1|45626.1|45653.6|45633.6|45653.6|45633.6|45646.1|45626.1|7
1740419750000|2025-02-24 17:55:50|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|2
1740419760000|2025-02-24 17:56:00|||||||||3
1740419770000|2025-02-24 17:56:10|45656.1|45636.1|45658.6|45638.6|45658.6|45638.6|45656.1|45636.1|11
1740419780000|2025-02-24 17:56:20|45663.6|45643.6|45666.1|45646.1|45666.1|45646.1|45663.6|45643.6|10
1740419790000|2025-02-24 17:56:30|45668.6|45648.6|45666.1|45646.1|45668.6|45648.6|45666.1|45646.1|8
1740419800000|2025-02-24 17:56:40|45663.6|45643.6|45661.1|45641.1|45663.6|45643.6|45661.1|45641.1|10
1740419810000|2025-02-24 17:56:50|45651.1|45631.1|45651.1|45631.1|45651.1|45631.1|45646.1|45626.1|25
1740419820000|2025-02-24 17:57:00|45648.6|45628.6|45648.6|45628.6|45651.1|45631.1|45648.6|45628.6|8
1740419830000|2025-02-24 17:57:10|45646.1|45626.1|45653.6|45633.6|45653.6|45633.6|45641.1|45621.1|11
1740419840000|2025-02-24 17:57:20|45656.1|45636.1|45651.1|45631.1|45656.1|45636.1|45651.1|45631.1|14
1740419850000|2025-02-24 17:57:30|45648.6|45628.6|45643.6|45623.6|45648.6|45628.6|45643.6|45623.6|15
1740419860000|2025-02-24 17:57:40|45638.6|45618.6|45636.1|45616.1|45638.6|45618.6|45636.1|45616.1|12
1740419870000|2025-02-24 17:57:50|45633.6|45613.6|45633.6|45613.6|45636.1|45616.1|45631.1|45611.1|46
1740419880000|2025-02-24 17:58:00|45631.1|45611.1|45628.6|45608.6|45631.1|45611.1|45628.6|45608.6|15
1740419890000|2025-02-24 17:58:10|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|4
1740419900000|2025-02-24 17:58:20|||||||||11
1740419910000|2025-02-24 17:58:30|45631.1|45611.1|45626.2|45606.2|45631.1|45611.1|45626.2|45606.2|15
1740419920000|2025-02-24 17:58:40|45631.1|45611.1|45636.1|45616.1|45636.1|45616.1|45631.1|45611.1|12
1740419930000|2025-02-24 17:58:50|45636.2|45616.2|45633.6|45613.6|45636.2|45616.2|45633.6|45613.6|5
1740419940000|2025-02-24 17:59:00|45628.7|45608.7|45636.2|45616.2|45641.2|45621.2|45626.2|45606.2|59
1740419950000|2025-02-24 17:59:10|45636.1|45616.1|45646.1|45626.1|45648.6|45628.6|45636.1|45616.1|73
1740419960000|2025-02-24 17:59:20|45643.6|45623.6|45651.2|45631.2|45651.2|45631.2|45643.6|45623.6|81
1740419970000|2025-02-24 17:59:30|45653.7|45633.7|45656.1|45636.1|45656.2|45636.2|45653.6|45633.6|62
1740419980000|2025-02-24 17:59:40|45653.6|45633.6|45653.6|45633.6|45653.6|45633.6|45651.1|45631.1|39
1740419990000|2025-02-24 17:59:50|45648.7|45628.7|45648.6|45628.6|45651.1|45631.1|45646.1|45626.1|67
1740420000000|2025-02-24 18:00:00|45646.1|45626.1|45618.6|45598.6|45646.1|45626.1|45618.6|45598.6|18
1740420010000|2025-02-24 18:00:10|45616.1|45596.1|45611.2|45591.2|45616.1|45596.1|45606.2|45586.2|72
1740420020000|2025-02-24 18:00:20|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|14
1740420030000|2025-02-24 18:00:30|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|12
1740420040000|2025-02-24 18:00:40|45616.2|45596.2|45613.7|45593.7|45616.2|45596.2|45613.7|45593.7|19
1740420050000|2025-02-24 18:00:50|45613.6|45593.6|45616.1|45596.1|45616.1|45596.1|45613.6|45593.6|8
1740420070000|2025-02-24 18:01:10|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45596.2|45576.2|11
1740420080000|2025-02-24 18:01:20|45596.2|45576.2|45596.2|45576.2|45598.7|45578.7|45596.2|45576.2|8
1740420090000|2025-02-24 18:01:30|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45596.2|45576.2|2
1740420100000|2025-02-24 18:01:40|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|2
1740420110000|2025-02-24 18:01:50|45593.7|45573.7|45586.2|45566.2|45593.7|45573.7|45586.2|45566.2|29
1740420120000|2025-02-24 18:02:00|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|3
1740420130000|2025-02-24 18:02:10|45581.2|45561.2|45588.7|45568.7|45588.7|45568.7|45581.2|45561.2|2
1740420140000|2025-02-24 18:02:20|||||||||1
1740420150000|2025-02-24 18:02:30|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|4
1740420160000|2025-02-24 18:02:40|45593.7|45573.7|45593.7|45573.7|45596.2|45576.2|45593.7|45573.7|7
1740420170000|2025-02-24 18:02:50|45598.7|45578.7|45593.7|45573.7|45598.7|45578.7|45593.7|45573.7|3
1740420180000|2025-02-24 18:03:00|45596.2|45576.2|45593.7|45573.7|45596.2|45576.2|45593.7|45573.7|2
1740420190000|2025-02-24 18:03:10|||||||||1
1740420200000|2025-02-24 18:03:20|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45588.7|45568.7|2
1740420210000|2025-02-24 18:03:30|||||||||1
1740420240000|2025-02-24 18:04:00|45586.2|45566.2|45583.7|45563.7|45586.2|45566.2|45583.7|45563.7|8
1740420250000|2025-02-24 18:04:10|45581.2|45561.2|45581.2|45561.2|45583.7|45563.7|45581.2|45561.2|1
1740420260000|2025-02-24 18:04:20|45578.7|45558.7|45578.7|45558.7|45581.2|45561.2|45578.7|45558.7|2
1740420270000|2025-02-24 18:04:30|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|2
1740420280000|2025-02-24 18:04:40|45578.7|45558.7|45581.2|45561.2|45581.2|45561.2|45578.7|45558.7|1
1740420300000|2025-02-24 18:05:00|45586.2|45566.2|45591.2|45571.2|45591.2|45571.2|45586.2|45566.2|7
1740420310000|2025-02-24 18:05:10|45593.7|45573.7|45591.2|45571.2|45593.7|45573.7|45591.2|45571.2|0
1740420320000|2025-02-24 18:05:20|45593.7|45573.7|45596.2|45576.2|45596.2|45576.2|45593.7|45573.7|2
1740420330000|2025-02-24 18:05:30|45598.7|45578.7|45596.2|45576.2|45598.7|45578.7|45596.2|45576.2|6
1740420340000|2025-02-24 18:05:40|45598.7|45578.7|45596.2|45576.2|45598.7|45578.7|45596.2|45576.2|2
1740420350000|2025-02-24 18:05:50|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45588.7|45568.7|2
1740420360000|2025-02-24 18:06:00|45588.7|45568.7|45588.7|45568.7|45591.2|45571.2|45588.7|45568.7|1
1740420380000|2025-02-24 18:06:20|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45588.7|45568.7|1
1740420390000|2025-02-24 18:06:30|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|1
1740420400000|2025-02-24 18:06:40|||||||||1
1740420420000|2025-02-24 18:07:00|45591.2|45571.2|45593.7|45573.7|45593.7|45573.7|45591.2|45571.2|4
1740420430000|2025-02-24 18:07:10|45598.7|45578.7|45598.7|45578.7|45601.2|45581.2|45596.2|45576.2|6
1740420440000|2025-02-24 18:07:20|45596.2|45576.2|45601.2|45581.2|45601.2|45581.2|45596.2|45576.2|13
1740420460000|2025-02-24 18:07:40|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|1
1740420470000|2025-02-24 18:07:50|45596.2|45576.2|45596.2|45576.2|45601.2|45581.2|45596.2|45576.2|30
1740420480000|2025-02-24 18:08:00|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45596.2|45576.2|7
1740420490000|2025-02-24 18:08:10|45601.2|45581.2|45598.7|45578.7|45601.2|45581.2|45596.2|45576.2|0
1740420500000|2025-02-24 18:08:20|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|8
1740420510000|2025-02-24 18:08:30|45593.7|45573.7|45596.2|45576.2|45596.2|45576.2|45593.7|45573.7|0
1740420520000|2025-02-24 18:08:40|||||||||3
1740420530000|2025-02-24 18:08:50|45593.7|45573.7|45596.2|45576.2|45596.2|45576.2|45593.7|45573.7|2
1740420540000|2025-02-24 18:09:00|45598.7|45578.7|45598.7|45578.7|45601.2|45581.2|45598.7|45578.7|2
1740420550000|2025-02-24 18:09:10|45601.2|45581.2|45603.7|45583.7|45603.7|45583.7|45598.7|45578.7|2
1740420570000|2025-02-24 18:09:30|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|1
1740420580000|2025-02-24 18:09:40|45608.7|45588.7|45606.2|45586.2|45608.7|45588.7|45606.2|45586.2|1
1740420590000|2025-02-24 18:09:50|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|1
1740420600000|2025-02-24 18:10:00|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|0
1740420610000|2025-02-24 18:10:10|45608.7|45588.7|45606.2|45586.2|45608.7|45588.7|45606.2|45586.2|5
1740420620000|2025-02-24 18:10:20|||||||||3
1740420630000|2025-02-24 18:10:30|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|7
1740420640000|2025-02-24 18:10:40|||||||||4
1740420650000|2025-02-24 18:10:50|45608.7|45588.7|45611.2|45591.2|45611.2|45591.2|45608.7|45588.7|1
1740420670000|2025-02-24 18:11:10|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|2
1740420680000|2025-02-24 18:11:20|45611.2|45591.2|45606.2|45586.2|45611.2|45591.2|45606.2|45586.2|5
1740420690000|2025-02-24 18:11:30|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|2
1740420700000|2025-02-24 18:11:40|45608.7|45588.7|45611.2|45591.2|45611.2|45591.2|45606.2|45586.2|7
1740420710000|2025-02-24 18:11:50|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|0
1740420720000|2025-02-24 18:12:00|45611.2|45591.2|45606.2|45586.2|45611.2|45591.2|45606.2|45586.2|2
1740420730000|2025-02-24 18:12:10|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|3
1740420740000|2025-02-24 18:12:20|||||||||2
1740420750000|2025-02-24 18:12:30|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45611.2|45591.2|3
1740420760000|2025-02-24 18:12:40|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|5
1740420770000|2025-02-24 18:12:50|45613.7|45593.7|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|1
1740420780000|2025-02-24 18:13:00|45613.7|45593.7|45611.2|45591.2|45613.7|45593.7|45611.2|45591.2|1
1740420790000|2025-02-24 18:13:10|||||||||1
1740420800000|2025-02-24 18:13:20|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|0
1740420820000|2025-02-24 18:13:40|45611.2|45591.2|45608.7|45588.7|45611.2|45591.2|45608.7|45588.7|7
1740420840000|2025-02-24 18:14:00|45611.2|45591.2|45608.7|45588.7|45611.2|45591.2|45608.7|45588.7|0
1740420860000|2025-02-24 18:14:20|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|45606.2|45586.2|2
1740420870000|2025-02-24 18:14:30|||||||||3
1740420880000|2025-02-24 18:14:40|45608.7|45588.7|45601.2|45581.2|45608.7|45588.7|45601.2|45581.2|5
1740420890000|2025-02-24 18:14:50|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|2
1740420900000|2025-02-24 18:15:00|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|0
1740420910000|2025-02-24 18:15:10|45606.2|45586.2|45611.2|45591.2|45611.2|45591.2|45606.2|45586.2|6
1740420920000|2025-02-24 18:15:20|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45611.2|45591.2|0
1740420930000|2025-02-24 18:15:30|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|3
1740420940000|2025-02-24 18:15:40|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|1
1740420950000|2025-02-24 18:15:50|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|0
1740420960000|2025-02-24 18:16:00|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|3
1740420970000|2025-02-24 18:16:10|45621.2|45601.2|45631.2|45611.2|45631.2|45611.2|45621.2|45601.2|4
1740420980000|2025-02-24 18:16:20|45638.7|45618.7|45646.2|45626.2|45646.2|45626.2|45638.7|45618.7|4
1740420990000|2025-02-24 18:16:30|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|7
1740421040000|2025-02-24 18:17:20|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|1
1740421050000|2025-02-24 18:17:30|45648.7|45628.7|45648.7|45628.7|45648.7|45628.7|45648.7|45628.7|5
1740421060000|2025-02-24 18:17:40|45651.2|45631.2|45651.2|45631.2|45653.7|45633.7|45651.2|45631.2|1
1740421070000|2025-02-24 18:17:50|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|0
1740421080000|2025-02-24 18:18:00|45656.2|45636.2|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|0
1740421100000|2025-02-24 18:18:20|45656.2|45636.2|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|2
1740421110000|2025-02-24 18:18:30|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|0
1740421120000|2025-02-24 18:18:40|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|1
1740421130000|2025-02-24 18:18:50|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|1
1740421140000|2025-02-24 18:19:00|45653.7|45633.7|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|2
1740421150000|2025-02-24 18:19:10|45656.2|45636.2|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|1
1740421160000|2025-02-24 18:19:20|45651.2|45631.2|45656.2|45636.2|45656.2|45636.2|45651.2|45631.2|1
1740421170000|2025-02-24 18:19:30|||||||||1
1740421200000|2025-02-24 18:20:00|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|2
1740421210000|2025-02-24 18:20:10|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45661.2|45641.2|2
1740421230000|2025-02-24 18:20:30|||||||||1
1740421240000|2025-02-24 18:20:40|45661.2|45641.2|45666.2|45646.2|45666.2|45646.2|45661.2|45641.2|2
1740421250000|2025-02-24 18:20:50|||||||||4
1740421260000|2025-02-24 18:21:00|45668.7|45648.7|45666.2|45646.2|45668.7|45648.7|45666.2|45646.2|45
1740421270000|2025-02-24 18:21:10|45668.7|45648.7|45671.2|45651.2|45671.2|45651.2|45668.7|45648.7|1
1740421310000|2025-02-24 18:21:50|45673.7|45653.7|45681.2|45661.2|45681.2|45661.2|45673.7|45653.7|12
1740421320000|2025-02-24 18:22:00|45683.7|45663.7|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|8
1740421330000|2025-02-24 18:22:10|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|45686.2|45666.2|6
1740421340000|2025-02-24 18:22:20|45688.7|45668.7|45691.2|45671.2|45691.2|45671.2|45686.2|45666.2|11
1740421350000|2025-02-24 18:22:30|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|2
1740421360000|2025-02-24 18:22:40|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|3
1740421370000|2025-02-24 18:22:50|45681.2|45661.2|45678.7|45658.7|45681.2|45661.2|45678.7|45658.7|0
1740421380000|2025-02-24 18:23:00|45676.2|45656.2|45668.7|45648.7|45676.2|45656.2|45668.7|45648.7|1
1740421390000|2025-02-24 18:23:10|||||||||1
1740421400000|2025-02-24 18:23:20|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|5
1740421410000|2025-02-24 18:23:30|45661.2|45641.2|45656.2|45636.2|45661.2|45641.2|45656.2|45636.2|2
1740421430000|2025-02-24 18:23:50|45653.7|45633.7|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|0
1740421440000|2025-02-24 18:24:00|45653.7|45633.7|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|0
1740421450000|2025-02-24 18:24:10|45653.7|45633.7|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|7
1740421460000|2025-02-24 18:24:20|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|2
1740421470000|2025-02-24 18:24:30|||||||||4
1740421480000|2025-02-24 18:24:40|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|2
1740421490000|2025-02-24 18:24:50|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|1
1740421500000|2025-02-24 18:25:00|45658.7|45638.7|45656.2|45636.2|45658.7|45638.7|45656.2|45636.2|0
1740421510000|2025-02-24 18:25:10|45658.7|45638.7|45661.2|45641.2|45661.2|45641.2|45656.2|45636.2|10
1740421530000|2025-02-24 18:25:30|45658.7|45638.7|45658.8|45638.8|45658.8|45638.8|45658.7|45638.7|0
1740421540000|2025-02-24 18:25:40|45658.7|45638.7|45658.7|45638.7|45658.8|45638.8|45658.7|45638.7|0
1740421550000|2025-02-24 18:25:50|||||||||1
1740421560000|2025-02-24 18:26:00|||||||||11
1740421570000|2025-02-24 18:26:10|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|5
1740421580000|2025-02-24 18:26:20|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|1
1740421590000|2025-02-24 18:26:30|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|0
1740421600000|2025-02-24 18:26:40|||||||||2
1740421610000|2025-02-24 18:26:50|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|2
1740421620000|2025-02-24 18:27:00|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|0
1740421630000|2025-02-24 18:27:10|||||||||1
1740421640000|2025-02-24 18:27:20|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|0
1740421650000|2025-02-24 18:27:30|45668.8|45648.8|45668.7|45648.7|45668.8|45648.8|45668.7|45648.7|1
1740421660000|2025-02-24 18:27:40|45671.2|45651.2|45678.7|45658.7|45678.7|45658.7|45671.2|45651.2|3
1740421670000|2025-02-24 18:27:50|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|3
1740421680000|2025-02-24 18:28:00|||||||||2
1740421690000|2025-02-24 18:28:10|45678.7|45658.7|45681.2|45661.2|45681.2|45661.2|45678.7|45658.7|0
1740421710000|2025-02-24 18:28:30|45683.7|45663.7|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|2
1740421720000|2025-02-24 18:28:40|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|0
1740421730000|2025-02-24 18:28:50|45686.2|45666.2|45688.7|45668.7|45688.7|45668.7|45686.2|45666.2|1
1740421740000|2025-02-24 18:29:00|45686.2|45666.2|45691.2|45671.2|45691.3|45671.3|45686.2|45666.2|10
1740421750000|2025-02-24 18:29:10|45693.7|45673.7|45691.3|45671.3|45693.7|45673.7|45691.2|45671.2|0
1740421760000|2025-02-24 18:29:20|45691.2|45671.2|45686.3|45666.3|45693.7|45673.7|45686.3|45666.3|7
1740421770000|2025-02-24 18:29:30|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|5
1740421780000|2025-02-24 18:29:40|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|1
1740421790000|2025-02-24 18:29:50|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|0
1740421800000|2025-02-24 18:30:00|45683.8|45663.8|45671.3|45651.3|45683.8|45663.8|45671.3|45651.3|7
1740421810000|2025-02-24 18:30:10|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|0
1740421820000|2025-02-24 18:30:20|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|0
1740421830000|2025-02-24 18:30:30|45673.8|45653.8|45678.8|45658.8|45678.8|45658.8|45673.8|45653.8|2
1740421850000|2025-02-24 18:30:50|45676.3|45656.3|45681.3|45661.3|45681.3|45661.3|45676.3|45656.3|2
1740421860000|2025-02-24 18:31:00|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|2
1740421870000|2025-02-24 18:31:10|45681.2|45661.2|45681.3|45661.3|45681.3|45661.3|45681.2|45661.2|3
1740421880000|2025-02-24 18:31:20|45681.2|45661.2|45676.3|45656.3|45681.2|45661.2|45676.3|45656.3|2
1740421890000|2025-02-24 18:31:30|45678.8|45658.8|45676.3|45656.3|45678.8|45658.8|45676.3|45656.3|1
1740421900000|2025-02-24 18:31:40|45678.8|45658.8|45676.3|45656.3|45678.8|45658.8|45676.3|45656.3|0
1740421910000|2025-02-24 18:31:50|||||||||2
1740421920000|2025-02-24 18:32:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45671.3|45651.3|4
1740421940000|2025-02-24 18:32:20|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|1
1740421950000|2025-02-24 18:32:30|||||||||1
1740421970000|2025-02-24 18:32:50|45666.3|45646.3|45661.3|45641.3|45666.3|45646.3|45661.3|45641.3|2
1740421980000|2025-02-24 18:33:00|||||||||1
1740421990000|2025-02-24 18:33:10|||||||||1
1740422000000|2025-02-24 18:33:20|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45661.3|45641.3|0
1740422020000|2025-02-24 18:33:40|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1740422030000|2025-02-24 18:33:50|45663.8|45643.8|45666.3|45646.3|45666.3|45646.3|45663.8|45643.8|6
1740422040000|2025-02-24 18:34:00|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|11
1740422050000|2025-02-24 18:34:10|45666.3|45646.3|45663.8|45643.8|45668.8|45648.8|45663.8|45643.8|1
1740422060000|2025-02-24 18:34:20|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|0
1740422080000|2025-02-24 18:34:40|45666.3|45646.3|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|0
1740422100000|2025-02-24 18:35:00|45671.3|45651.3|45666.3|45646.3|45671.3|45651.3|45666.3|45646.3|0
1740422110000|2025-02-24 18:35:10|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|1
1740422120000|2025-02-24 18:35:20|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|0
1740422140000|2025-02-24 18:35:40|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1740422160000|2025-02-24 18:36:00|45671.3|45651.3|45671.3|45651.3|45673.8|45653.8|45671.3|45651.3|9
1740422170000|2025-02-24 18:36:10|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1740422180000|2025-02-24 18:36:20|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|0
1740422200000|2025-02-24 18:36:40|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1740422220000|2025-02-24 18:37:00|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|4
1740422230000|2025-02-24 18:37:10|45673.8|45653.8|45676.3|45656.3|45676.3|45656.3|45673.8|45653.8|8
1740422240000|2025-02-24 18:37:20|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|5
1740422280000|2025-02-24 18:38:00|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|1
1740422290000|2025-02-24 18:38:10|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|2
1740422310000|2025-02-24 18:38:30|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|0
1740422330000|2025-02-24 18:38:50|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|1
1740422350000|2025-02-24 18:39:10|45663.8|45643.8|45666.3|45646.3|45666.3|45646.3|45663.8|45643.8|4
1740422370000|2025-02-24 18:39:30|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|1
1740422380000|2025-02-24 18:39:40|||||||||1
1740422390000|2025-02-24 18:39:50|45666.3|45646.3|45663.8|45643.8|45666.3|45646.3|45663.8|45643.8|6
1740422400000|2025-02-24 18:40:00|45661.3|45641.3|45663.8|45643.8|45663.8|45643.8|45661.3|45641.3|1
1740422410000|2025-02-24 18:40:10|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45663.8|45643.8|1
1740422420000|2025-02-24 18:40:20|45668.8|45648.8|45671.3|45651.3|45671.3|45651.3|45666.3|45646.3|0
1740422430000|2025-02-24 18:40:30|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1740422440000|2025-02-24 18:40:40|45676.3|45656.3|45681.3|45661.3|45681.3|45661.3|45676.3|45656.3|5
1740422450000|2025-02-24 18:40:50|45691.3|45671.3|45693.8|45673.8|45693.8|45673.8|45691.3|45671.3|2
1740422460000|2025-02-24 18:41:00|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|3
1740422470000|2025-02-24 18:41:10|||||||||1
1740422520000|2025-02-24 18:42:00|45698.8|45678.8|45696.3|45676.3|45701.3|45681.3|45696.3|45676.3|7
1740422530000|2025-02-24 18:42:10|45693.8|45673.8|45696.3|45676.3|45698.8|45678.8|45693.8|45673.8|7
1740422540000|2025-02-24 18:42:20|45693.8|45673.8|45691.3|45671.3|45693.8|45673.8|45691.3|45671.3|3
1740422560000|2025-02-24 18:42:40|||||||||1
1740422580000|2025-02-24 18:43:00|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|1
1740422590000|2025-02-24 18:43:10|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|1
1740422610000|2025-02-24 18:43:30|45681.3|45661.3|45676.3|45656.3|45681.3|45661.3|45676.3|45656.3|0
1740422630000|2025-02-24 18:43:50|45673.8|45653.8|45671.3|45651.3|45676.3|45656.3|45671.3|45651.3|1
1740422640000|2025-02-24 18:44:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1740422650000|2025-02-24 18:44:10|45676.3|45656.3|45673.8|45653.8|45676.3|45656.3|45673.8|45653.8|0
1740422660000|2025-02-24 18:44:20|||||||||13
1740422670000|2025-02-24 18:44:30|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|0
1740422680000|2025-02-24 18:44:40|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|0
1740422690000|2025-02-24 18:44:50|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|1
1740422700000|2025-02-24 18:45:00|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|5
1740422710000|2025-02-24 18:45:10|45673.8|45653.8|45676.3|45656.3|45676.3|45656.3|45673.8|45653.8|2
1740422720000|2025-02-24 18:45:20|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|0
1740422740000|2025-02-24 18:45:40|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|1
1740422750000|2025-02-24 18:45:50|45678.8|45658.8|45681.3|45661.3|45681.3|45661.3|45678.8|45658.8|0
1740422760000|2025-02-24 18:46:00|45678.8|45658.8|45678.8|45658.8|45681.3|45661.3|45678.8|45658.8|1
1740422770000|2025-02-24 18:46:10|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|26
1740422780000|2025-02-24 18:46:20|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|2
1740422810000|2025-02-24 18:46:50|||||||||1
1740422820000|2025-02-24 18:47:00|||||||||2
1740422840000|2025-02-24 18:47:20|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|2
1740422850000|2025-02-24 18:47:30|45676.3|45656.3|45671.3|45651.3|45676.3|45656.3|45671.3|45651.3|3
1740422870000|2025-02-24 18:47:50|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1740422880000|2025-02-24 18:48:00|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|19
1740422890000|2025-02-24 18:48:10|45671.3|45651.3|45673.8|45653.8|45673.8|45653.8|45671.3|45651.3|2
1740422900000|2025-02-24 18:48:20|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|2
1740422920000|2025-02-24 18:48:40|||||||||2
1740422930000|2025-02-24 18:48:50|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|2
1740422940000|2025-02-24 18:49:00|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1740422960000|2025-02-24 18:49:20|||||||||1
1740423010000|2025-02-24 18:50:10|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|2
1740423030000|2025-02-24 18:50:30|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1740423060000|2025-02-24 18:51:00|45663.8|45643.8|45666.3|45646.3|45666.3|45646.3|45663.8|45643.8|3
1740423070000|2025-02-24 18:51:10|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|4
1740423090000|2025-02-24 18:51:30|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45668.8|45648.8|0
1740423100000|2025-02-24 18:51:40|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|0
1740423110000|2025-02-24 18:51:50|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45668.8|45648.8|0
1740423120000|2025-02-24 18:52:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1740423130000|2025-02-24 18:52:10|45676.3|45656.3|45678.8|45658.8|45678.8|45658.8|45676.3|45656.3|2
1740423150000|2025-02-24 18:52:30|45676.3|45656.3|45681.3|45661.3|45681.3|45661.3|45676.3|45656.3|3
1740423160000|2025-02-24 18:52:40|45678.8|45658.8|45681.3|45661.3|45681.3|45661.3|45678.8|45658.8|7
1740423170000|2025-02-24 18:52:50|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|1
1740423180000|2025-02-24 18:53:00|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|0
1740423190000|2025-02-24 18:53:10|||||||||3
1740423240000|2025-02-24 18:54:00|||||||||2
1740423260000|2025-02-24 18:54:20|45686.3|45666.3|45681.3|45661.3|45686.3|45666.3|45681.3|45661.3|2
1740423270000|2025-02-24 18:54:30|45678.8|45658.8|45681.3|45661.3|45681.3|45661.3|45678.8|45658.8|3
1740423280000|2025-02-24 18:54:40|45683.8|45663.8|45686.3|45666.3|45686.3|45666.3|45683.8|45663.8|13
1740423290000|2025-02-24 18:54:50|45683.8|45663.8|45683.8|45663.8|45686.3|45666.3|45683.8|45663.8|3
1740423300000|2025-02-24 18:55:00|45681.3|45661.3|45683.8|45663.8|45686.3|45666.3|45681.3|45661.3|0
1740423310000|2025-02-24 18:55:10|45686.3|45666.3|45686.3|45666.3|45686.3|45666.3|45683.8|45663.8|1
1740423350000|2025-02-24 18:55:50|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|1
1740423360000|2025-02-24 18:56:00|45686.3|45666.3|45686.3|45666.3|45688.8|45668.8|45686.3|45666.3|0
1740423370000|2025-02-24 18:56:10|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|3
1740423380000|2025-02-24 18:56:20|45686.4|45666.4|45686.3|45666.3|45686.4|45666.4|45686.3|45666.3|0
1740423390000|2025-02-24 18:56:30|45686.4|45666.4|45688.8|45668.8|45688.8|45668.8|45686.3|45666.3|0
1740423400000|2025-02-24 18:56:40|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|0
1740423410000|2025-02-24 18:56:50|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|1
1740423420000|2025-02-24 18:57:00|45688.8|45668.8|45686.4|45666.4|45688.8|45668.8|45686.4|45666.4|7
1740423430000|2025-02-24 18:57:10|45683.9|45663.9|45686.4|45666.4|45686.4|45666.4|45683.9|45663.9|2
1740423440000|2025-02-24 18:57:20|45688.8|45668.8|45691.3|45671.3|45691.3|45671.3|45688.8|45668.8|2
1740423450000|2025-02-24 18:57:30|45688.8|45668.8|45686.3|45666.3|45688.8|45668.8|45686.3|45666.3|0
1740423460000|2025-02-24 18:57:40|45686.4|45666.4|45686.3|45666.3|45686.4|45666.4|45686.3|45666.3|0
1740423470000|2025-02-24 18:57:50|||||||||4
1740423480000|2025-02-24 18:58:00|45688.8|45668.8|45671.3|45651.3|45688.8|45668.8|45671.3|45651.3|9
1740423490000|2025-02-24 18:58:10|45673.8|45653.8|45668.8|45648.8|45673.8|45653.8|45668.8|45648.8|0
1740423500000|2025-02-24 18:58:20|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45668.8|45648.8|1
1740423510000|2025-02-24 18:58:30|45671.4|45651.4|45681.4|45661.4|45681.4|45661.4|45671.4|45651.4|1
1740423520000|2025-02-24 18:58:40|45678.9|45658.9|45678.9|45658.9|45678.9|45658.9|45676.4|45656.4|1
1740423530000|2025-02-24 18:58:50|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|7
1740423540000|2025-02-24 18:59:00|45668.9|45648.9|45673.9|45653.9|45673.9|45653.9|45666.4|45646.4|9
1740423550000|2025-02-24 18:59:10|45676.4|45656.4|45673.9|45653.9|45676.4|45656.4|45673.8|45653.8|1
1740423560000|2025-02-24 18:59:20|45673.8|45653.8|45671.4|45651.4|45673.9|45653.9|45671.4|45651.4|0
1740423570000|2025-02-24 18:59:30|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|45676.4|45656.4|1
1740423580000|2025-02-24 18:59:40|45678.9|45658.9|45678.9|45658.9|45678.9|45658.9|45678.9|45658.9|1
1740423600000|2025-02-24 19:00:00|45681.4|45661.4|45683.9|45663.9|45683.9|45663.9|45681.4|45661.4|3
1740423610000|2025-02-24 19:00:10|45686.4|45666.4|45688.8|45668.8|45688.8|45668.8|45686.4|45666.4|0
1740423620000|2025-02-24 19:00:20|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|45688.8|45668.8|0
1740423630000|2025-02-24 19:00:30|45693.8|45673.8|45693.8|45673.8|45693.8|45673.8|45693.8|45673.8|1
1740423640000|2025-02-24 19:00:40|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45691.4|45671.4|0
1740423650000|2025-02-24 19:00:50|45693.8|45673.8|45693.9|45673.9|45693.9|45673.9|45691.4|45671.4|1
1740423660000|2025-02-24 19:01:00|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|6
1740423670000|2025-02-24 19:01:10|45698.9|45678.9|45698.9|45678.9|45698.9|45678.9|45698.9|45678.9|0
1740423690000|2025-02-24 19:01:30|||||||||8
1740423700000|2025-02-24 19:01:40|||||||||4
1740423710000|2025-02-24 19:01:50|||||||||1
1740423720000|2025-02-24 19:02:00|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|4
1740423730000|2025-02-24 19:02:10|||||||||2
1740423740000|2025-02-24 19:02:20|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|1
1740423750000|2025-02-24 19:02:30|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|1
1740423760000|2025-02-24 19:02:40|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|0
1740423770000|2025-02-24 19:02:50|45696.4|45676.4|45693.9|45673.9|45696.4|45676.4|45693.9|45673.9|0
1740423780000|2025-02-24 19:03:00|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45693.9|45673.9|0
1740423790000|2025-02-24 19:03:10|45693.9|45673.9|45691.4|45671.4|45693.9|45673.9|45691.4|45671.4|2
1740423820000|2025-02-24 19:03:40|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|1
1740423830000|2025-02-24 19:03:50|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|0
1740423840000|2025-02-24 19:04:00|45693.9|45673.9|45698.9|45678.9|45698.9|45678.9|45693.9|45673.9|0
1740423850000|2025-02-24 19:04:10|45701.4|45681.4|45703.9|45683.9|45703.9|45683.9|45701.4|45681.4|4
1740423860000|2025-02-24 19:04:20|45708.9|45688.9|45708.9|45688.9|45708.9|45688.9|45708.9|45688.9|1
1740423870000|2025-02-24 19:04:30|||||||||46
1740423880000|2025-02-24 19:04:40|45711.4|45691.4|45716.4|45696.4|45718.9|45698.9|45711.4|45691.4|1
1740423900000|2025-02-24 19:05:00|45718.9|45698.9|45716.4|45696.4|45721.4|45701.4|45716.4|45696.4|0
1740423910000|2025-02-24 19:05:10|45718.9|45698.9|45721.4|45701.4|45721.4|45701.4|45718.9|45698.9|0
1740423920000|2025-02-24 19:05:20|||||||||1
1740423930000|2025-02-24 19:05:30|45723.9|45703.9|45731.4|45711.4|45731.4|45711.4|45723.9|45703.9|2
1740423940000|2025-02-24 19:05:40|45728.9|45708.9|45731.4|45711.4|45731.4|45711.4|45728.9|45708.9|0
1740423950000|2025-02-24 19:05:50|45728.9|45708.9|45728.9|45708.9|45728.9|45708.9|45728.9|45708.9|0
1740423960000|2025-02-24 19:06:00|45726.4|45706.4|45726.4|45706.4|45726.4|45706.4|45726.4|45706.4|1
1740423970000|2025-02-24 19:06:10|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|9
1740423980000|2025-02-24 19:06:20|45726.4|45706.4|45723.9|45703.9|45726.4|45706.4|45723.9|45703.9|2
1740423990000|2025-02-24 19:06:30|45721.4|45701.4|45718.9|45698.9|45721.4|45701.4|45718.9|45698.9|0
1740424000000|2025-02-24 19:06:40|45716.4|45696.4|45716.4|45696.4|45718.9|45698.9|45713.9|45693.9|0
1740424010000|2025-02-24 19:06:50|45713.9|45693.9|45713.9|45693.9|45716.4|45696.4|45713.9|45693.9|1
1740424030000|2025-02-24 19:07:10|||||||||2
1740424040000|2025-02-24 19:07:20|45716.4|45696.4|45716.4|45696.4|45716.4|45696.4|45716.4|45696.4|0
1740424050000|2025-02-24 19:07:30|45718.9|45698.9|45718.9|45698.9|45721.4|45701.4|45718.9|45698.9|8
1740424060000|2025-02-24 19:07:40|45721.4|45701.4|45721.4|45701.4|45721.4|45701.4|45718.9|45698.9|0
1740424070000|2025-02-24 19:07:50|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|1
1740424080000|2025-02-24 19:08:00|45716.4|45696.4|45721.4|45701.4|45721.4|45701.4|45716.4|45696.4|0
1740424090000|2025-02-24 19:08:10|45718.9|45698.9|45716.4|45696.4|45718.9|45698.9|45716.4|45696.4|2
1740424100000|2025-02-24 19:08:20|45708.9|45688.9|45701.4|45681.4|45708.9|45688.9|45698.9|45678.9|4
1740424110000|2025-02-24 19:08:30|45703.9|45683.9|45703.9|45683.9|45703.9|45683.9|45701.4|45681.4|0
1740424120000|2025-02-24 19:08:40|45701.4|45681.4|45696.4|45676.4|45703.9|45683.9|45696.4|45676.4|2
1740424130000|2025-02-24 19:08:50|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|5
1740424140000|2025-02-24 19:09:00|||||||||1
1740424150000|2025-02-24 19:09:10|45691.4|45671.4|45686.4|45666.4|45691.4|45671.4|45686.4|45666.4|2
1740424160000|2025-02-24 19:09:20|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|1
1740424170000|2025-02-24 19:09:30|45688.9|45668.9|45688.9|45668.9|45691.4|45671.4|45688.9|45668.9|0
1740424180000|2025-02-24 19:09:40|||||||||7
1740424190000|2025-02-24 19:09:50|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|45688.9|45668.9|0
1740424210000|2025-02-24 19:10:10|45688.9|45668.9|45681.4|45661.4|45688.9|45668.9|45681.4|45661.4|2
1740424230000|2025-02-24 19:10:30|||||||||2
1740424270000|2025-02-24 19:11:10|45676.4|45656.4|45671.4|45651.4|45676.4|45656.4|45671.4|45651.4|7
1740424280000|2025-02-24 19:11:20|45676.4|45656.4|45678.9|45658.9|45678.9|45658.9|45676.4|45656.4|2
1740424290000|2025-02-24 19:11:30|45681.4|45661.4|45681.4|45661.4|45681.4|45661.4|45681.4|45661.4|0
1740424300000|2025-02-24 19:11:40|45683.9|45663.9|45683.9|45663.9|45686.4|45666.4|45683.9|45663.9|0
1740424310000|2025-02-24 19:11:50|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|0
1740424320000|2025-02-24 19:12:00|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|0
1740424340000|2025-02-24 19:12:20|||||||||12
1740424350000|2025-02-24 19:12:30|||||||||1
1740424380000|2025-02-24 19:13:00|45681.4|45661.4|45673.9|45653.9|45681.4|45661.4|45673.9|45653.9|2
1740424390000|2025-02-24 19:13:10|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|2
1740424400000|2025-02-24 19:13:20|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|0
1740424410000|2025-02-24 19:13:30|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|2
1740424420000|2025-02-24 19:13:40|45668.9|45648.9|45666.4|45646.4|45668.9|45648.9|45666.4|45646.4|2
1740424430000|2025-02-24 19:13:50|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|1
1740424450000|2025-02-24 19:14:10|45676.4|45656.4|45681.4|45661.4|45681.4|45661.4|45676.4|45656.4|1
1740424460000|2025-02-24 19:14:20|45678.9|45658.9|45678.9|45658.9|45681.4|45661.4|45678.9|45658.9|0
1740424470000|2025-02-24 19:14:30|45681.4|45661.4|45681.4|45661.4|45681.4|45661.4|45678.9|45658.9|0
1740424480000|2025-02-24 19:14:40|45678.9|45658.9|45681.4|45661.4|45681.4|45661.4|45678.9|45658.9|0
1740424490000|2025-02-24 19:14:50|45678.9|45658.9|45678.9|45658.9|45681.4|45661.4|45678.9|45658.9|1
1740424510000|2025-02-24 19:15:10|45681.4|45661.4|45683.9|45663.9|45683.9|45663.9|45678.9|45658.9|1
1740424520000|2025-02-24 19:15:20|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|0
1740424530000|2025-02-24 19:15:30|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|2
1740424540000|2025-02-24 19:15:40|45686.4|45666.4|45688.9|45668.9|45688.9|45668.9|45686.4|45666.4|0
1740424550000|2025-02-24 19:15:50|45686.4|45666.4|45688.9|45668.9|45688.9|45668.9|45686.4|45666.4|0
1740424560000|2025-02-24 19:16:00|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|0
1740424580000|2025-02-24 19:16:20|45688.9|45668.9|45688.9|45668.9|45691.4|45671.4|45688.9|45668.9|2
1740424590000|2025-02-24 19:16:30|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|1
1740424600000|2025-02-24 19:16:40|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|0
1740424610000|2025-02-24 19:16:50|45696.4|45676.4|45693.9|45673.9|45696.4|45676.4|45693.9|45673.9|0
1740424620000|2025-02-24 19:17:00|45698.9|45678.9|45691.4|45671.4|45698.9|45678.9|45691.4|45671.4|17
1740424630000|2025-02-24 19:17:10|45693.9|45673.9|45686.4|45666.4|45693.9|45673.9|45683.9|45663.9|0
1740424640000|2025-02-24 19:17:20|45688.9|45668.9|45686.4|45666.4|45688.9|45668.9|45686.4|45666.4|1
1740424650000|2025-02-24 19:17:30|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|1
1740424660000|2025-02-24 19:17:40|||||||||1
1740424670000|2025-02-24 19:17:50|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|0
1740424680000|2025-02-24 19:18:00|||||||||1
1740424690000|2025-02-24 19:18:10|45683.9|45663.9|45681.4|45661.4|45683.9|45663.9|45681.4|45661.4|0
1740424700000|2025-02-24 19:18:20|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45681.4|45661.4|4
1740424710000|2025-02-24 19:18:30|45681.4|45661.4|45681.4|45661.4|45683.9|45663.9|45681.4|45661.4|0
1740424720000|2025-02-24 19:18:40|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|4
1740424740000|2025-02-24 19:19:00|45686.4|45666.4|45686.4|45666.4|45688.9|45668.9|45686.4|45666.4|0
1740424750000|2025-02-24 19:19:10|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|45688.9|45668.9|0
1740424760000|2025-02-24 19:19:20|45686.4|45666.4|45683.9|45663.9|45688.9|45668.9|45683.9|45663.9|2
1740424770000|2025-02-24 19:19:30|45678.9|45658.9|45673.9|45653.9|45678.9|45658.9|45673.9|45653.9|0
1740424780000|2025-02-24 19:19:40|45671.4|45651.4|45668.9|45648.9|45671.4|45651.4|45668.9|45648.9|0
1740424790000|2025-02-24 19:19:50|45666.4|45646.4|45658.9|45638.9|45666.4|45646.4|45658.9|45638.9|1
1740424800000|2025-02-24 19:20:00|45656.4|45636.4|45658.9|45638.9|45658.9|45638.9|45656.4|45636.4|0
1740424810000|2025-02-24 19:20:10|45656.4|45636.4|45656.4|45636.4|45658.9|45638.9|45653.9|45633.9|0
1740424820000|2025-02-24 19:20:20|45653.9|45633.9|45653.9|45633.9|45653.9|45633.9|45653.9|45633.9|3
1740424850000|2025-02-24 19:20:50|45656.4|45636.4|45653.9|45633.9|45656.4|45636.4|45653.9|45633.9|2
1740424860000|2025-02-24 19:21:00|45656.4|45636.4|45658.9|45638.9|45661.4|45641.4|45656.4|45636.4|2
1740424880000|2025-02-24 19:21:20|45656.4|45636.4|45658.9|45638.9|45658.9|45638.9|45656.4|45636.4|24
1740424900000|2025-02-24 19:21:40|45656.4|45636.4|45656.4|45636.4|45656.4|45636.4|45656.4|45636.4|0
1740424910000|2025-02-24 19:21:50|45658.9|45638.9|45656.4|45636.4|45658.9|45638.9|45656.4|45636.4|0
1740424920000|2025-02-24 19:22:00|45658.9|45638.9|45658.9|45638.9|45661.4|45641.4|45658.9|45638.9|0
1740424930000|2025-02-24 19:22:10|||||||||1
1740424940000|2025-02-24 19:22:20|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|0
1740424980000|2025-02-24 19:23:00|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|6
1740424990000|2025-02-24 19:23:10|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|0
1740425000000|2025-02-24 19:23:20|45668.9|45648.9|45671.4|45651.4|45671.4|45651.4|45668.9|45648.9|0
1740425020000|2025-02-24 19:23:40|45673.9|45653.9|45671.4|45651.4|45673.9|45653.9|45671.4|45651.4|6
1740425030000|2025-02-24 19:23:50|||||||||1
1740425040000|2025-02-24 19:24:00|45668.9|45648.9|45663.9|45643.9|45668.9|45648.9|45663.9|45643.9|2
1740425050000|2025-02-24 19:24:10|45661.4|45641.4|45658.9|45638.9|45661.4|45641.4|45658.9|45638.9|1
1740425080000|2025-02-24 19:24:40|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|45658.9|45638.9|0
1740425090000|2025-02-24 19:24:50|45658.9|45638.9|45658.9|45638.9|45661.4|45641.4|45658.9|45638.9|0
1740425100000|2025-02-24 19:25:00|45656.4|45636.4|45656.4|45636.4|45656.4|45636.4|45656.4|45636.4|0
1740425130000|2025-02-24 19:25:30|45658.9|45638.9|45663.9|45643.9|45666.4|45646.4|45658.9|45638.9|34
1740425140000|2025-02-24 19:25:40|45666.4|45646.4|45666.4|45646.4|45666.4|45646.4|45663.9|45643.9|0
1740425150000|2025-02-24 19:25:50|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|45663.9|45643.9|0
1740425160000|2025-02-24 19:26:00|||||||||1
1740425170000|2025-02-24 19:26:10|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|45661.4|45641.4|1
1740425180000|2025-02-24 19:26:20|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|2
1740425190000|2025-02-24 19:26:30|||||||||1
1740425250000|2025-02-24 19:27:30|45656.4|45636.4|45658.9|45638.9|45658.9|45638.9|45656.4|45636.4|1
1740425260000|2025-02-24 19:27:40|||||||||1
1740425270000|2025-02-24 19:27:50|45653.9|45633.9|45651.4|45631.4|45653.9|45633.9|45651.4|45631.4|4
1740425280000|2025-02-24 19:28:00|45651.5|45631.5|45651.4|45631.4|45653.9|45633.9|45651.4|45631.4|0
1740425290000|2025-02-24 19:28:10|45648.9|45628.9|45648.9|45628.9|45648.9|45628.9|45648.9|45628.9|0
1740425300000|2025-02-24 19:28:20|45646.4|45626.4|45646.4|45626.4|45646.4|45626.4|45646.4|45626.4|1
1740425310000|2025-02-24 19:28:30|45646.5|45626.5|45646.5|45626.5|45646.5|45626.5|45644|45624|0
1740425320000|2025-02-24 19:28:40|45644|45624|45644|45624|45646.5|45626.5|45644|45624|0
1740425340000|2025-02-24 19:29:00|45646.5|45626.5|45644|45624|45646.5|45626.5|45644|45624|0
1740425370000|2025-02-24 19:29:30|45641.5|45621.5|45641.5|45621.5|45641.5|45621.5|45641.5|45621.5|1
1740425380000|2025-02-24 19:29:40|45639|45619|45636.5|45616.5|45639|45619|45636.5|45616.5|0
1740425390000|2025-02-24 19:29:50|45639|45619|45641.5|45621.5|45641.5|45621.5|45639|45619|25
1740425400000|2025-02-24 19:30:00|45644|45624|45651.5|45631.5|45651.5|45631.5|45641.5|45621.5|2
1740425410000|2025-02-24 19:30:10|45654|45634|45654|45634|45654|45634|45651.5|45631.5|1
1740425420000|2025-02-24 19:30:20|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|0
1740425430000|2025-02-24 19:30:30|45659|45639|45669|45649|45669|45649|45659|45639|1
1740425440000|2025-02-24 19:30:40|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|3
1740425510000|2025-02-24 19:31:50|45671.5|45651.5|45671.5|45651.5|45671.5|45651.5|45669|45649|5
1740425520000|2025-02-24 19:32:00|||||||||1
1740425530000|2025-02-24 19:32:10|45674|45654|45681.5|45661.5|45681.5|45661.5|45674|45654|0
1740425540000|2025-02-24 19:32:20|45684|45664|45681.5|45661.5|45684|45664|45681.5|45661.5|2
1740425550000|2025-02-24 19:32:30|||||||||1
1740425560000|2025-02-24 19:32:40|||||||||1
1740425580000|2025-02-24 19:33:00|45676.5|45656.5|45676.5|45656.5|45676.5|45656.5|45676.5|45656.5|3
1740425600000|2025-02-24 19:33:20|45674|45654|45676.5|45656.5|45676.5|45656.5|45674|45654|4
1740425610000|2025-02-24 19:33:30|||||||||1
1740425650000|2025-02-24 19:34:10|||||||||3
1740425660000|2025-02-24 19:34:20|45679|45659|45679|45659|45679|45659|45676.5|45656.5|0
1740425670000|2025-02-24 19:34:30|45676.5|45656.5|45676.5|45656.5|45679|45659|45676.5|45656.5|1
1740425680000|2025-02-24 19:34:40|45679|45659|45676.5|45656.5|45679|45659|45676.5|45656.5|0
1740425700000|2025-02-24 19:35:00|45674|45654|45676.5|45656.5|45676.5|45656.5|45674|45654|1
1740425710000|2025-02-24 19:35:10|||||||||2
1740425730000|2025-02-24 19:35:30|45679|45659|45679|45659|45679|45659|45676.5|45656.5|3
1740425740000|2025-02-24 19:35:40|45676.5|45656.5|45676.5|45656.5|45679|45659|45676.5|45656.5|0
1740425750000|2025-02-24 19:35:50|45674|45654|45674|45654|45676.5|45656.5|45674|45654|2
1740425760000|2025-02-24 19:36:00|||||||||1
1740425780000|2025-02-24 19:36:20|||||||||2
1740425790000|2025-02-24 19:36:30|45671.5|45651.5|45671.5|45651.5|45674|45654|45671.5|45651.5|1
1740425800000|2025-02-24 19:36:40|45674|45654|45671.5|45651.5|45674|45654|45671.5|45651.5|0
1740425810000|2025-02-24 19:36:50|45669|45649|45669|45649|45669|45649|45669|45649|0
1740425820000|2025-02-24 19:37:00|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|0
1740425840000|2025-02-24 19:37:20|||||||||1
1740425850000|2025-02-24 19:37:30|||||||||2
1740425860000|2025-02-24 19:37:40|45669|45649|45669|45649|45669|45649|45669|45649|1
1740425880000|2025-02-24 19:38:00|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|1
1740425890000|2025-02-24 19:38:10|45664|45644|45664|45644|45666.5|45646.5|45664|45644|2
1740425910000|2025-02-24 19:38:30|||||||||3
1740425920000|2025-02-24 19:38:40|45661.5|45641.5|45661.5|45641.5|45664|45644|45661.5|45641.5|1
1740425960000|2025-02-24 19:39:20|45659|45639|45659|45639|45659|45639|45659|45639|2
1740425970000|2025-02-24 19:39:30|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|0
1740425980000|2025-02-24 19:39:40|45659|45639|45661.5|45641.5|45661.5|45641.5|45659|45639|0
1740425990000|2025-02-24 19:39:50|45659|45639|45661.5|45641.5|45661.5|45641.5|45659|45639|0
1740426000000|2025-02-24 19:40:00|||||||||1
1740426010000|2025-02-24 19:40:10|45659|45639|45659|45639|45659|45639|45659|45639|1
1740426020000|2025-02-24 19:40:20|45661.5|45641.5|45659|45639|45661.5|45641.5|45659|45639|0
1740426030000|2025-02-24 19:40:30|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|1
1740426060000|2025-02-24 19:41:00|45664|45644|45664|45644|45664|45644|45664|45644|2
1740426070000|2025-02-24 19:41:10|45666.5|45646.5|45669|45649|45669|45649|45666.5|45646.5|0
1740426080000|2025-02-24 19:41:20|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|0
1740426160000|2025-02-24 19:42:40|45669|45649|45669|45649|45669|45649|45669|45649|1
1740426210000|2025-02-24 19:43:30|||||||||1
1740426220000|2025-02-24 19:43:40|45671.5|45651.5|45671.5|45651.5|45671.5|45651.5|45671.5|45651.5|3
1740426240000|2025-02-24 19:44:00|||||||||1
1740426250000|2025-02-24 19:44:10|45669|45649|45666.5|45646.5|45669|45649|45666.5|45646.5|2
1740426260000|2025-02-24 19:44:20|45669|45649|45669|45649|45669|45649|45669|45649|1
1740426270000|2025-02-24 19:44:30|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|45666.5|45646.5|0
1740426310000|2025-02-24 19:45:10|||||||||2
1740426350000|2025-02-24 19:45:50|45664|45644|45664|45644|45664|45644|45664|45644|2
1740426360000|2025-02-24 19:46:00|45661.5|45641.5|45659|45639|45661.5|45641.5|45659|45639|1
1740426370000|2025-02-24 19:46:10|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|1
1740426420000|2025-02-24 19:47:00|45659|45639|45659|45639|45659|45639|45656.5|45636.5|4
1740426430000|2025-02-24 19:47:10|45661.5|45641.5|45659|45639|45661.5|45641.5|45659|45639|2
1740426440000|2025-02-24 19:47:20|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|1
1740426490000|2025-02-24 19:48:10|45654|45634|45656.5|45636.5|45656.5|45636.5|45654|45634|0
1740426500000|2025-02-24 19:48:20|45654|45634|45654|45634|45654|45634|45654|45634|1
1740426530000|2025-02-24 19:48:50|||||||||2
1740426550000|2025-02-24 19:49:10|45651.5|45631.5|45651.5|45631.5|45654|45634|45651.5|45631.5|0
1740426560000|2025-02-24 19:49:20|45654|45634|45651.5|45631.5|45654|45634|45651.5|45631.5|0
1740426570000|2025-02-24 19:49:30|45654|45634|45654|45634|45654|45634|45651.5|45631.5|3
1740426580000|2025-02-24 19:49:40|45656.5|45636.5|45654|45634|45656.5|45636.5|45654|45634|0
1740426590000|2025-02-24 19:49:50|45656.5|45636.5|45654|45634|45656.5|45636.5|45654|45634|0
1740426620000|2025-02-24 19:50:20|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|0
1740426640000|2025-02-24 19:50:40|45659|45639|45659|45639|45659|45639|45659|45639|1
1740426650000|2025-02-24 19:50:50|45656.5|45636.5|45659|45639|45659|45639|45656.5|45636.5|1
1740426660000|2025-02-24 19:51:00|||||||||2
1740426670000|2025-02-24 19:51:10|45656.5|45636.5|45656.5|45636.5|45659|45639|45656.5|45636.5|0
1740426680000|2025-02-24 19:51:20|45659|45639|45659|45639|45659|45639|45659|45639|1
1740426690000|2025-02-24 19:51:30|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|45661.5|45641.5|0
1740426700000|2025-02-24 19:51:40|45659|45639|45659|45639|45659|45639|45659|45639|0
1740426710000|2025-02-24 19:51:50|45661.5|45641.5|45659|45639|45661.5|45641.5|45659|45639|0
1740426720000|2025-02-24 19:52:00|45661.5|45641.5|45659|45639|45661.5|45641.5|45656.5|45636.5|0
1740426730000|2025-02-24 19:52:10|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|0
1740426740000|2025-02-24 19:52:20|||||||||1
1740426750000|2025-02-24 19:52:30|45659|45639|45659|45639|45659|45639|45659|45639|1
1740426760000|2025-02-24 19:52:40|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|0
1740426810000|2025-02-24 19:53:30|45659|45639|45656.5|45636.5|45659|45639|45656.5|45636.5|0
1740426820000|2025-02-24 19:53:40|45656.6|45636.6|45656.5|45636.5|45656.6|45636.6|45656.5|45636.5|5
1740426830000|2025-02-24 19:53:50|45654.1|45634.1|45654.1|45634.1|45656.5|45636.5|45654.1|45634.1|0
1740426840000|2025-02-24 19:54:00|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|45656.5|45636.5|1
1740426850000|2025-02-24 19:54:10|45654|45634|45654|45634|45654|45634|45654|45634|1
1740426860000|2025-02-24 19:54:20|45651.6|45631.6|45654|45634|45654.1|45634.1|45651.6|45631.6|0
1740426870000|2025-02-24 19:54:30|45651.6|45631.6|45651.6|45631.6|45651.6|45631.6|45651.6|45631.6|0
1740426890000|2025-02-24 19:54:50|45651.5|45631.5|45651.6|45631.6|45651.6|45631.6|45651.5|45631.5|1
1740426900000|2025-02-24 19:55:00|45649.1|45629.1|45649.1|45629.1|45649.1|45629.1|45649.1|45629.1|1
1740426910000|2025-02-24 19:55:10|45646.6|45626.6|45639.1|45619.1|45646.6|45626.6|45636.6|45616.6|0
1740426920000|2025-02-24 19:55:20|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|0
1740426960000|2025-02-24 19:56:00|||||||||1
1740426980000|2025-02-24 19:56:20|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|3
1740426990000|2025-02-24 19:56:30|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|2
1740427000000|2025-02-24 19:56:40|45634.1|45614.1|45631.6|45611.6|45634.1|45614.1|45631.6|45611.6|2
1740427040000|2025-02-24 19:57:20|||||||||1
1740427050000|2025-02-24 19:57:30|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|45634.1|45614.1|1
1740427060000|2025-02-24 19:57:40|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|45636.6|45616.6|2
1740427070000|2025-02-24 19:57:50|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|45639.1|45619.1|2
1740427080000|2025-02-24 19:58:00|45636.6|45616.6|45639.1|45619.1|45639.1|45619.1|45636.6|45616.6|0
1740427090000|2025-02-24 19:58:10|||||||||1
1740427100000|2025-02-24 19:58:20|45644.1|45624.1|45644.1|45624.1|45646.6|45626.6|45644.1|45624.1|2
1740427130000|2025-02-24 19:58:50|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|45641.6|45621.6|0
1740427140000|2025-02-24 19:59:00|45639.1|45619.1|45634.1|45614.1|45639.1|45619.1|45634.1|45614.1|1
1740427150000|2025-02-24 19:59:10|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|2
1740427160000|2025-02-24 19:59:20|45629.1|45609.1|45629.1|45609.1|45631.6|45611.6|45629.1|45609.1|0
1740427170000|2025-02-24 19:59:30|45631.6|45611.6|45629.1|45609.1|45631.6|45611.6|45629.1|45609.1|0
1740427180000|2025-02-24 19:59:40|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|45631.6|45611.6|1
1740427190000|2025-02-24 19:59:50|45629.1|45609.1|45631.6|45611.6|45631.6|45611.6|45629.1|45609.1|1
1740427200000|2025-02-24 20:00:00|45636.6|45616.6|45631.6|45611.6|45636.6|45616.6|45631.6|45611.6|3
1740427220000|2025-02-24 20:00:20|45629.1|45609.1|45629.1|45609.1|45631.6|45611.6|45629.1|45609.1|1
1740427230000|2025-02-24 20:00:30|||||||||2
1740427270000|2025-02-24 20:01:10|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|1
1740427290000|2025-02-24 20:01:30|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|45621.6|45601.6|2
1740427300000|2025-02-24 20:01:40|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|45619.1|45599.1|0
1740427310000|2025-02-24 20:01:50|45616.6|45596.6|45616.6|45596.6|45616.6|45596.6|45614.1|45594.1|3
1740427320000|2025-02-24 20:02:00|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|0
1740427330000|2025-02-24 20:02:10|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|1
1740427350000|2025-02-24 20:02:30|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45609.1|45589.1|2
1740427360000|2025-02-24 20:02:40|45609.1|45589.1|45609.1|45589.1|45611.6|45591.6|45606.6|45586.6|4
1740427380000|2025-02-24 20:03:00|||||||||1
1740427390000|2025-02-24 20:03:10|45611.6|45591.6|45606.6|45586.6|45611.6|45591.6|45606.6|45586.6|3
1740427400000|2025-02-24 20:03:20|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|0
1740427420000|2025-02-24 20:03:40|45606.6|45586.6|45604.1|45584.1|45606.6|45586.6|45604.1|45584.1|0
1740427430000|2025-02-24 20:03:50|||||||||2
1740427440000|2025-02-24 20:04:00|||||||||3
1740427450000|2025-02-24 20:04:10|45606.6|45586.6|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|1
1740427460000|2025-02-24 20:04:20|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|0
1740427470000|2025-02-24 20:04:30|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|1
1740427480000|2025-02-24 20:04:40|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|0
1740427500000|2025-02-24 20:05:00|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|0
1740427510000|2025-02-24 20:05:10|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|0
1740427530000|2025-02-24 20:05:30|45614.1|45594.1|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|0
1740427540000|2025-02-24 20:05:40|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|0
1740427550000|2025-02-24 20:05:50|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|45611.6|45591.6|1
1740427560000|2025-02-24 20:06:00|45609.1|45589.1|45606.6|45586.6|45609.1|45589.1|45606.6|45586.6|1
1740427570000|2025-02-24 20:06:10|45609.1|45589.1|45606.6|45586.6|45609.1|45589.1|45606.6|45586.6|0
1740427600000|2025-02-24 20:06:40|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|0
1740427610000|2025-02-24 20:06:50|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|0
1740427620000|2025-02-24 20:07:00|||||||||1
1740427630000|2025-02-24 20:07:10|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|1
1740427640000|2025-02-24 20:07:20|||||||||5
1740427650000|2025-02-24 20:07:30|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|0
1740427660000|2025-02-24 20:07:40|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45596.6|45576.6|2
1740427670000|2025-02-24 20:07:50|45601.6|45581.6|45599.1|45579.1|45601.6|45581.6|45599.1|45579.1|0
1740427690000|2025-02-24 20:08:10|45596.6|45576.6|45601.6|45581.6|45601.6|45581.6|45596.6|45576.6|3
1740427700000|2025-02-24 20:08:20|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|1
1740427720000|2025-02-24 20:08:40|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|45604.1|45584.1|2
1740427730000|2025-02-24 20:08:50|45604.1|45584.1|45606.6|45586.6|45606.6|45586.6|45604.1|45584.1|0
1740427740000|2025-02-24 20:09:00|45609.1|45589.1|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|0
1740427750000|2025-02-24 20:09:10|||||||||1
1740427770000|2025-02-24 20:09:30|45606.6|45586.6|45609.1|45589.1|45609.1|45589.1|45606.6|45586.6|1
1740427780000|2025-02-24 20:09:40|45606.6|45586.6|45606.6|45586.6|45609.1|45589.1|45606.6|45586.6|0
1740427790000|2025-02-24 20:09:50|||||||||3
1740427800000|2025-02-24 20:10:00|||||||||8
1740427830000|2025-02-24 20:10:30|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|0
1740427840000|2025-02-24 20:10:40|||||||||1
1740427850000|2025-02-24 20:10:50|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|3
1740427860000|2025-02-24 20:11:00|||||||||1
1740427870000|2025-02-24 20:11:10|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|0
1740427880000|2025-02-24 20:11:20|45601.6|45581.6|45599.1|45579.1|45601.6|45581.6|45599.1|45579.1|0
1740427890000|2025-02-24 20:11:30|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|45601.6|45581.6|0
1740427900000|2025-02-24 20:11:40|||||||||1
1740427910000|2025-02-24 20:11:50|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|45599.1|45579.1|1
1740427920000|2025-02-24 20:12:00|45601.6|45581.6|45601.6|45581.6|45604.1|45584.1|45601.6|45581.6|3
1740427940000|2025-02-24 20:12:20|45604.1|45584.1|45604.1|45584.1|45604.1|45584.1|45601.6|45581.6|2
1740427950000|2025-02-24 20:12:30|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|0
1740427960000|2025-02-24 20:12:40|45609.1|45589.1|45614.1|45594.1|45614.1|45594.1|45609.1|45589.1|1
1740428010000|2025-02-24 20:13:30|45611.6|45591.6|45614.1|45594.1|45614.1|45594.1|45611.6|45591.6|0
1740428020000|2025-02-24 20:13:40|||||||||1
1740428040000|2025-02-24 20:14:00|45611.6|45591.6|45616.6|45596.6|45616.6|45596.6|45611.6|45591.6|1
1740428090000|2025-02-24 20:14:50|45621.6|45601.6|45624.1|45604.1|45624.1|45604.1|45621.6|45601.6|5
1740428100000|2025-02-24 20:15:00|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|45626.6|45606.6|5
1740428120000|2025-02-24 20:15:20|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|45626.7|45606.7|1
1740428130000|2025-02-24 20:15:30|45626.6|45606.6|45626.6|45606.6|45626.7|45606.7|45626.6|45606.6|0
1740428160000|2025-02-24 20:16:00|45626.7|45606.7|45631.6|45611.6|45634.1|45614.1|45626.7|45606.7|1
1740428170000|2025-02-24 20:16:10|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1740428180000|2025-02-24 20:16:20|45634.1|45614.1|45636.6|45616.6|45636.6|45616.6|45634.1|45614.1|1
1740428190000|2025-02-24 20:16:30|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|0
1740428200000|2025-02-24 20:16:40|45636.6|45616.6|45636.7|45616.7|45639.1|45619.1|45636.6|45616.6|0
1740428210000|2025-02-24 20:16:50|45639.1|45619.1|45639.2|45619.2|45639.2|45619.2|45639.1|45619.1|0
1740428230000|2025-02-24 20:17:10|45641.6|45621.6|45641.7|45621.7|45641.7|45621.7|45639.2|45619.2|2
1740428240000|2025-02-24 20:17:20|||||||||2
1740428250000|2025-02-24 20:17:30|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|2
1740428260000|2025-02-24 20:17:40|45636.7|45616.7|45631.7|45611.7|45636.7|45616.7|45631.7|45611.7|0
1740428270000|2025-02-24 20:17:50|45634.2|45614.2|45631.7|45611.7|45634.2|45614.2|45631.7|45611.7|0
1740428280000|2025-02-24 20:18:00|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|0
1740428290000|2025-02-24 20:18:10|||||||||4
1740428300000|2025-02-24 20:18:20|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1740428310000|2025-02-24 20:18:30|45634.2|45614.2|45631.7|45611.7|45634.2|45614.2|45631.7|45611.7|0
1740428320000|2025-02-24 20:18:40|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|45634.2|45614.2|2
1740428330000|2025-02-24 20:18:50|45631.7|45611.7|45634.2|45614.2|45634.2|45614.2|45631.7|45611.7|0
1740428340000|2025-02-24 20:19:00|45631.7|45611.7|45629.2|45609.2|45634.2|45614.2|45629.2|45609.2|0
1740428350000|2025-02-24 20:19:10|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|45631.7|45611.7|0
1740428360000|2025-02-24 20:19:20|45629.2|45609.2|45629.2|45609.2|45629.2|45609.2|45626.7|45606.7|2
1740428370000|2025-02-24 20:19:30|45626.7|45606.7|45624.2|45604.2|45629.2|45609.2|45601.7|45581.7|10
1740428380000|2025-02-24 20:19:40|45621.7|45601.7|45611.7|45591.7|45631.7|45611.7|45609.2|45589.2|4
1740428390000|2025-02-24 20:19:50|45614.2|45594.2|45616.7|45596.7|45619.2|45599.2|45614.2|45594.2|1
1740428400000|2025-02-24 20:20:00|45619.2|45599.2|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|0
1740428410000|2025-02-24 20:20:10|45621.6|45601.6|45599.2|45579.2|45621.6|45601.6|45596.7|45576.7|8
1740428420000|2025-02-24 20:20:20|45601.7|45581.7|45606.7|45586.7|45609.2|45589.2|45601.7|45581.7|0
1740428430000|2025-02-24 20:20:30|45609.2|45589.2|45611.7|45591.7|45614.2|45594.2|45609.2|45589.2|0
1740428440000|2025-02-24 20:20:40|45609.2|45589.2|45609.2|45589.2|45614.2|45594.2|45609.2|45589.2|1
1740428450000|2025-02-24 20:20:50|45606.7|45586.7|45616.7|45596.7|45616.7|45596.7|45606.7|45586.7|3
1740428460000|2025-02-24 20:21:00|45619.2|45599.2|45619.2|45599.2|45624.2|45604.2|45619.2|45599.2|0
1740428470000|2025-02-24 20:21:10|45621.7|45601.7|45619.2|45599.2|45621.7|45601.7|45619.2|45599.2|2
1740428480000|2025-02-24 20:21:20|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45611.7|45591.7|1
1740428490000|2025-02-24 20:21:30|45614.2|45594.2|45614.2|45594.2|45616.7|45596.7|45614.2|45594.2|0
1740428500000|2025-02-24 20:21:40|45611.7|45591.7|45609.2|45589.2|45611.7|45591.7|45609.2|45589.2|0
1740428510000|2025-02-24 20:21:50|45606.7|45586.7|45604.2|45584.2|45606.7|45586.7|45604.2|45584.2|0
1740428520000|2025-02-24 20:22:00|45606.7|45586.7|45604.2|45584.2|45606.7|45586.7|45604.2|45584.2|1
1740428530000|2025-02-24 20:22:10|45601.7|45581.7|45599.2|45579.2|45604.2|45584.2|45599.2|45579.2|1
1740428540000|2025-02-24 20:22:20|45596.7|45576.7|45599.2|45579.2|45601.7|45581.7|45596.7|45576.7|1
1740428550000|2025-02-24 20:22:30|45596.7|45576.7|45596.7|45576.7|45599.2|45579.2|45594.2|45574.2|0
1740428560000|2025-02-24 20:22:40|45599.2|45579.2|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|1
1740428570000|2025-02-24 20:22:50|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740428580000|2025-02-24 20:23:00|45596.7|45576.7|45594.2|45574.2|45599.2|45579.2|45594.2|45574.2|0
1740428590000|2025-02-24 20:23:10|45591.7|45571.7|45594.2|45574.2|45594.2|45574.2|45591.7|45571.7|0
1740428600000|2025-02-24 20:23:20|45591.7|45571.7|45591.7|45571.7|45594.2|45574.2|45591.7|45571.7|0
1740428610000|2025-02-24 20:23:30|45589.2|45569.2|45589.2|45569.2|45591.7|45571.7|45586.7|45566.7|3
1740428620000|2025-02-24 20:23:40|45591.7|45571.7|45589.2|45569.2|45591.7|45571.7|45589.2|45569.2|0
1740428630000|2025-02-24 20:23:50|45591.7|45571.7|45589.2|45569.2|45591.7|45571.7|45589.2|45569.2|0
1740428640000|2025-02-24 20:24:00|45591.7|45571.7|45591.7|45571.7|45594.2|45574.2|45589.2|45569.2|6
1740428650000|2025-02-24 20:24:10|45594.2|45574.2|45599.2|45579.2|45599.2|45579.2|45591.7|45571.7|4
1740428660000|2025-02-24 20:24:20|45601.7|45581.7|45601.7|45581.7|45601.7|45581.7|45599.2|45579.2|0
1740428670000|2025-02-24 20:24:30|45599.2|45579.2|45601.7|45581.7|45601.7|45581.7|45599.2|45579.2|0
1740428680000|2025-02-24 20:24:40|45599.2|45579.2|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740428700000|2025-02-24 20:25:00|45596.7|45576.7|45604.2|45584.2|45604.2|45584.2|45594.2|45574.2|2
1740428710000|2025-02-24 20:25:10|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|1
1740428720000|2025-02-24 20:25:20|45596.7|45576.7|45599.2|45579.2|45599.2|45579.2|45596.7|45576.7|0
1740428750000|2025-02-24 20:25:50|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740428760000|2025-02-24 20:26:00|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|45596.7|45576.7|1
1740428770000|2025-02-24 20:26:10|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|0
1740428780000|2025-02-24 20:26:20|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|1
1740428790000|2025-02-24 20:26:30|45601.7|45581.7|45604.2|45584.2|45604.2|45584.2|45599.2|45579.2|0
1740428800000|2025-02-24 20:26:40|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|45604.2|45584.2|0
1740428820000|2025-02-24 20:27:00|45604.2|45584.2|45604.2|45584.2|45606.7|45586.7|45604.2|45584.2|0
1740428830000|2025-02-24 20:27:10|45606.7|45586.7|45609.2|45589.2|45609.2|45589.2|45604.2|45584.2|0
1740428840000|2025-02-24 20:27:20|45606.7|45586.7|45606.7|45586.7|45609.2|45589.2|45606.7|45586.7|0
1740428850000|2025-02-24 20:27:30|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|45606.7|45586.7|0
1740428880000|2025-02-24 20:28:00|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|45606.7|45586.7|0
1740428890000|2025-02-24 20:28:10|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|45604.2|45584.2|2
1740428900000|2025-02-24 20:28:20|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740428910000|2025-02-24 20:28:30|45596.7|45576.7|45599.2|45579.2|45599.2|45579.2|45596.7|45576.7|1
1740428920000|2025-02-24 20:28:40|45596.7|45576.7|45599.2|45579.2|45599.2|45579.2|45596.7|45576.7|0
1740428930000|2025-02-24 20:28:50|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|1
1740428940000|2025-02-24 20:29:00|45596.7|45576.7|45594.2|45574.2|45596.7|45576.7|45594.2|45574.2|1
1740428950000|2025-02-24 20:29:10|45596.7|45576.7|45594.2|45574.2|45596.7|45576.7|45594.2|45574.2|0
1740428960000|2025-02-24 20:29:20|45596.7|45576.7|45591.7|45571.7|45596.7|45576.7|45591.7|45571.7|0
1740428970000|2025-02-24 20:29:30|45596.7|45576.7|45591.7|45571.7|45596.7|45576.7|45591.7|45571.7|2
1740428980000|2025-02-24 20:29:40|45589.2|45569.2|45591.7|45571.7|45591.7|45571.7|45589.2|45569.2|1
1740428990000|2025-02-24 20:29:50|45589.2|45569.2|45591.7|45571.7|45591.7|45571.7|45589.2|45569.2|0
1740429000000|2025-02-24 20:30:00|45594.2|45574.2|45596.7|45576.7|45596.7|45576.7|45594.2|45574.2|1
1740429010000|2025-02-24 20:30:10|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|45599.2|45579.2|0
1740429020000|2025-02-24 20:30:20|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|1
1740429030000|2025-02-24 20:30:30|45601.7|45581.7|45599.2|45579.2|45604.2|45584.2|45599.2|45579.2|0
1740429040000|2025-02-24 20:30:40|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740429050000|2025-02-24 20:30:50|45601.7|45581.7|45599.2|45579.2|45601.7|45581.7|45599.2|45579.2|0
1740429060000|2025-02-24 20:31:00|45601.7|45581.7|45606.7|45586.7|45606.7|45586.7|45601.7|45581.7|1
1740429070000|2025-02-24 20:31:10|45609.2|45589.2|45606.7|45586.7|45609.2|45589.2|45606.7|45586.7|1
1740429080000|2025-02-24 20:31:20|45609.2|45589.2|45611.7|45591.7|45611.7|45591.7|45606.7|45586.7|0
1740429110000|2025-02-24 20:31:50|45609.2|45589.2|45609.2|45589.2|45611.7|45591.7|45609.2|45589.2|1
1740429120000|2025-02-24 20:32:00|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45609.2|45589.2|0
1740429130000|2025-02-24 20:32:10|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|45609.2|45589.2|0
1740429140000|2025-02-24 20:32:20|45611.7|45591.7|45611.7|45591.7|45614.2|45594.2|45611.7|45591.7|0
1740429150000|2025-02-24 20:32:30|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1740429160000|2025-02-24 20:32:40|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|0
1740429170000|2025-02-24 20:32:50|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45611.7|45591.7|0
1740429180000|2025-02-24 20:33:00|45611.7|45591.7|45611.7|45591.7|45614.2|45594.2|45611.7|45591.7|0
1740429200000|2025-02-24 20:33:20|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45611.7|45591.7|0
1740429210000|2025-02-24 20:33:30|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|0
1740429220000|2025-02-24 20:33:40|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|1
1740429230000|2025-02-24 20:33:50|||||||||1
1740429250000|2025-02-24 20:34:10|45616.7|45596.7|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|0
1740429260000|2025-02-24 20:34:20|45616.7|45596.7|45616.7|45596.7|45619.2|45599.2|45616.7|45596.7|0
1740429270000|2025-02-24 20:34:30|45619.2|45599.2|45616.7|45596.7|45619.2|45599.2|45616.7|45596.7|0
1740429280000|2025-02-24 20:34:40|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1740429300000|2025-02-24 20:35:00|45611.7|45591.7|45616.7|45596.7|45616.7|45596.7|45611.7|45591.7|5
1740429310000|2025-02-24 20:35:10|45614.2|45594.2|45614.2|45594.2|45616.7|45596.7|45614.2|45594.2|0
1740429320000|2025-02-24 20:35:20|45611.7|45591.7|45614.2|45594.2|45614.2|45594.2|45611.7|45591.7|0
1740429330000|2025-02-24 20:35:30|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|45611.7|45591.7|0
1740429340000|2025-02-24 20:35:40|45614.2|45594.2|45611.7|45591.7|45614.2|45594.2|45611.7|45591.7|0
1740429350000|2025-02-24 20:35:50|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|0
1740429370000|2025-02-24 20:36:10|45611.7|45591.7|45614.2|45594.2|45614.2|45594.2|45611.7|45591.7|1
1740429380000|2025-02-24 20:36:20|45611.7|45591.7|45616.7|45596.7|45616.7|45596.7|45611.7|45591.7|4
1740429390000|2025-02-24 20:36:30|45619.2|45599.2|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|0
1740429400000|2025-02-24 20:36:40|||||||||3
1740429410000|2025-02-24 20:36:50|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|0
1740429420000|2025-02-24 20:37:00|45626.7|45606.7|45624.2|45604.2|45626.7|45606.7|45624.2|45604.2|0
1740429430000|2025-02-24 20:37:10|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|0
1740429450000|2025-02-24 20:37:30|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|45621.7|45601.7|0
1740429460000|2025-02-24 20:37:40|||||||||1
1740429490000|2025-02-24 20:38:10|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|0
1740429520000|2025-02-24 20:38:40|||||||||1
1740429530000|2025-02-24 20:38:50|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|1
1740429580000|2025-02-24 20:39:40|||||||||1
1740429600000|2025-02-24 20:40:00|||||||||1
1740429610000|2025-02-24 20:40:10|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|10
1740429620000|2025-02-24 20:40:20|45614.2|45594.2|45616.7|45596.7|45616.7|45596.7|45611.7|45591.7|0
1740429630000|2025-02-24 20:40:30|45614.2|45594.2|45614.2|45594.2|45616.7|45596.7|45614.2|45594.2|0
1740429660000|2025-02-24 20:41:00|45616.7|45596.7|45614.2|45594.2|45616.7|45596.7|45614.2|45594.2|0
1740429670000|2025-02-24 20:41:10|45616.7|45596.7|45619.2|45599.2|45621.7|45601.7|45614.2|45594.2|34
1740429680000|2025-02-24 20:41:20|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|0
1740429690000|2025-02-24 20:41:30|45619.2|45599.2|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|0
1740429700000|2025-02-24 20:41:40|45619.2|45599.2|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|0
1740429710000|2025-02-24 20:41:50|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|0
1740429720000|2025-02-24 20:42:00|45621.7|45601.7|45614.2|45594.2|45621.7|45601.7|45614.2|45594.2|4
1740429730000|2025-02-24 20:42:10|45616.7|45596.7|45614.2|45594.2|45616.7|45596.7|45614.2|45594.2|0
1740429740000|2025-02-24 20:42:20|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|1
1740429750000|2025-02-24 20:42:30|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|0
1740429760000|2025-02-24 20:42:40|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45614.2|45594.2|0
1740429790000|2025-02-24 20:43:10|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|13
1740429800000|2025-02-24 20:43:20|||||||||1
1740429820000|2025-02-24 20:43:40|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45614.2|45594.2|1
1740429830000|2025-02-24 20:43:50|45614.2|45594.2|45616.7|45596.7|45616.7|45596.7|45614.2|45594.2|0
1740429850000|2025-02-24 20:44:10|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|45614.2|45594.2|1
1740429870000|2025-02-24 20:44:30|45616.7|45596.7|45616.7|45596.7|45616.7|45596.7|45614.2|45594.2|0
1740429880000|2025-02-24 20:44:40|45616.8|45596.8|45616.8|45596.8|45619.3|45599.3|45616.8|45596.8|0
1740429890000|2025-02-24 20:44:50|45616.7|45596.7|45619.3|45599.3|45619.3|45599.3|45616.7|45596.7|0
1740429900000|2025-02-24 20:45:00|45616.8|45596.8|45621.7|45601.7|45621.7|45601.7|45616.8|45596.8|0
1740429910000|2025-02-24 20:45:10|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45621.7|45601.7|0
1740429920000|2025-02-24 20:45:20|45621.7|45601.7|45621.8|45601.8|45621.8|45601.8|45621.7|45601.7|0
1740429930000|2025-02-24 20:45:30|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|45621.7|45601.7|0
1740429940000|2025-02-24 20:45:40|45621.8|45601.8|45619.2|45599.2|45621.8|45601.8|45619.2|45599.2|4
1740429960000|2025-02-24 20:46:00|45616.7|45596.7|45616.7|45596.7|45619.2|45599.2|45616.7|45596.7|1
1740429970000|2025-02-24 20:46:10|45619.2|45599.2|45621.7|45601.7|45621.7|45601.7|45619.2|45599.2|1
1740429980000|2025-02-24 20:46:20|45619.2|45599.2|45619.2|45599.2|45619.2|45599.2|45616.7|45596.7|1
1740429990000|2025-02-24 20:46:30|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|45621.7|45601.7|0
1740430000000|2025-02-24 20:46:40|45624.2|45604.2|45624.2|45604.2|45624.2|45604.2|45621.7|45601.7|27
1740430010000|2025-02-24 20:46:50|45621.7|45601.7|45621.7|45601.7|45624.2|45604.2|45621.7|45601.7|1
1740430020000|2025-02-24 20:47:00|45624.2|45604.2|45624.3|45604.3|45624.3|45604.3|45624.2|45604.2|2
1740430030000|2025-02-24 20:47:10|45624.2|45604.2|45626.8|45606.8|45626.8|45606.8|45624.2|45604.2|0
1740430040000|2025-02-24 20:47:20|45629.3|45609.3|45634.2|45614.2|45634.2|45614.2|45629.2|45609.2|0
1740430050000|2025-02-24 20:47:30|45636.7|45616.7|45636.7|45616.7|45636.8|45616.8|45636.7|45616.7|0
1740430060000|2025-02-24 20:47:40|45634.3|45614.3|45636.7|45616.7|45636.8|45616.8|45634.3|45614.3|0
1740430070000|2025-02-24 20:47:50|45634.3|45614.3|45636.7|45616.7|45636.7|45616.7|45634.3|45614.3|0
1740430080000|2025-02-24 20:48:00|45636.8|45616.8|45636.7|45616.7|45636.8|45616.8|45636.7|45616.7|0
1740430090000|2025-02-24 20:48:10|45636.8|45616.8|45641.8|45621.8|45644.3|45624.3|45636.8|45616.8|2
1740430100000|2025-02-24 20:48:20|45644.3|45624.3|45646.8|45626.8|45649.3|45629.3|45644.3|45624.3|0
1740430110000|2025-02-24 20:48:30|45649.3|45629.3|45646.8|45626.8|45649.3|45629.3|45646.8|45626.8|0
1740430120000|2025-02-24 20:48:40|45649.3|45629.3|45644.3|45624.3|45649.3|45629.3|45644.3|45624.3|0
1740430130000|2025-02-24 20:48:50|45646.8|45626.8|45646.8|45626.8|45646.8|45626.8|45644.3|45624.3|0
1740430140000|2025-02-24 20:49:00|45644.3|45624.3|45646.8|45626.8|45646.8|45626.8|45644.3|45624.3|1
1740430150000|2025-02-24 20:49:10|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|0
1740430160000|2025-02-24 20:49:20|45646.8|45626.8|45646.8|45626.8|45649.3|45629.3|45644.3|45624.3|0
1740430170000|2025-02-24 20:49:30|45644.3|45624.3|45646.8|45626.8|45646.8|45626.8|45644.3|45624.3|0
1740430180000|2025-02-24 20:49:40|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45646.8|45626.8|0
1740430190000|2025-02-24 20:49:50|45646.8|45626.8|45649.3|45629.3|45649.3|45629.3|45646.8|45626.8|1
1740430200000|2025-02-24 20:50:00|45646.8|45626.8|45644.3|45624.3|45649.3|45629.3|45644.3|45624.3|2
1740430210000|2025-02-24 20:50:10|45636.8|45616.8|45634.3|45614.3|45636.8|45616.8|45634.3|45614.3|1
1740430230000|2025-02-24 20:50:30|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|1
1740430240000|2025-02-24 20:50:40|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45624.3|45604.3|0
1740430250000|2025-02-24 20:50:50|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|0
1740430260000|2025-02-24 20:51:00|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|0
1740430270000|2025-02-24 20:51:10|45626.8|45606.8|45634.3|45614.3|45634.3|45614.3|45626.8|45606.8|0
1740430280000|2025-02-24 20:51:20|45631.8|45611.8|45629.3|45609.3|45634.3|45614.3|45629.3|45609.3|0
1740430290000|2025-02-24 20:51:30|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|0
1740430320000|2025-02-24 20:52:00|45631.8|45611.8|45629.3|45609.3|45631.8|45611.8|45629.3|45609.3|0
1740430350000|2025-02-24 20:52:30|45626.8|45606.8|45626.8|45606.8|45629.3|45609.3|45626.8|45606.8|0
1740430370000|2025-02-24 20:52:50|||||||||1
1740430380000|2025-02-24 20:53:00|||||||||1
1740430390000|2025-02-24 20:53:10|45624.3|45604.3|45624.3|45604.3|45626.8|45606.8|45624.3|45604.3|2
1740430400000|2025-02-24 20:53:20|45626.8|45606.8|45624.3|45604.3|45626.8|45606.8|45624.3|45604.3|0
1740430410000|2025-02-24 20:53:30|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|1
1740430420000|2025-02-24 20:53:40|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1740430430000|2025-02-24 20:53:50|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|2
1740430440000|2025-02-24 20:54:00|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|1
1740430450000|2025-02-24 20:54:10|45621.8|45601.8|45624.3|45604.3|45624.3|45604.3|45621.8|45601.8|0
1740430460000|2025-02-24 20:54:20|45626.8|45606.8|45621.8|45601.8|45626.8|45606.8|45621.8|45601.8|11
1740430470000|2025-02-24 20:54:30|45619.3|45599.3|45619.3|45599.3|45621.8|45601.8|45619.3|45599.3|0
1740430480000|2025-02-24 20:54:40|45616.8|45596.8|45614.3|45594.3|45619.3|45599.3|45614.3|45594.3|0
1740430490000|2025-02-24 20:54:50|45616.8|45596.8|45614.3|45594.3|45616.8|45596.8|45614.3|45594.3|1
1740430500000|2025-02-24 20:55:00|45611.8|45591.8|45609.3|45589.3|45611.8|45591.8|45606.8|45586.8|1
1740430510000|2025-02-24 20:55:10|||||||||1
1740430520000|2025-02-24 20:55:20|45606.8|45586.8|45611.8|45591.8|45611.8|45591.8|45606.8|45586.8|3
1740430540000|2025-02-24 20:55:40|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|16
1740430550000|2025-02-24 20:55:50|45619.3|45599.3|45616.8|45596.8|45619.3|45599.3|45616.8|45596.8|2
1740430560000|2025-02-24 20:56:00|45619.3|45599.3|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|11
1740430570000|2025-02-24 20:56:10|||||||||3
1740430590000|2025-02-24 20:56:30|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|0
1740430600000|2025-02-24 20:56:40|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|2
1740430650000|2025-02-24 20:57:30|||||||||1
1740430660000|2025-02-24 20:57:40|45616.8|45596.8|45614.3|45594.3|45616.8|45596.8|45614.3|45594.3|1
1740430670000|2025-02-24 20:57:50|||||||||1
1740430690000|2025-02-24 20:58:10|45611.8|45591.8|45601.8|45581.8|45611.8|45591.8|45601.8|45581.8|30
1740430700000|2025-02-24 20:58:20|45594.3|45574.3|45596.8|45576.8|45596.8|45576.8|45591.8|45571.8|8
1740430710000|2025-02-24 20:58:30|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|45594.3|45574.3|0
1740430720000|2025-02-24 20:58:40|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|45591.8|45571.8|0
1740430730000|2025-02-24 20:58:50|||||||||3
1740430740000|2025-02-24 20:59:00|45589.3|45569.3|45591.8|45571.8|45591.8|45571.8|45589.3|45569.3|6
1740430750000|2025-02-24 20:59:10|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|2
1740430770000|2025-02-24 20:59:30|45591.8|45571.8|45594.3|45574.3|45594.3|45574.3|45591.8|45571.8|1
1740430780000|2025-02-24 20:59:40|45591.8|45571.8|45594.3|45574.3|45594.3|45574.3|45591.8|45571.8|0
1740430790000|2025-02-24 20:59:50|45596.8|45576.8|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|1
1740430800000|2025-02-24 21:00:00|45599.3|45579.3|45594.3|45574.3|45599.3|45579.3|45591.8|45571.8|8
1740430810000|2025-02-24 21:00:10|45596.8|45576.8|45599.3|45579.3|45599.3|45579.3|45596.8|45576.8|0
1740430820000|2025-02-24 21:00:20|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|5
1740430860000|2025-02-24 21:01:00|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|1
1740430870000|2025-02-24 21:01:10|45599.3|45579.3|45601.8|45581.8|45604.3|45584.3|45599.3|45579.3|8
1740430880000|2025-02-24 21:01:20|45604.3|45584.3|45604.3|45584.3|45604.3|45584.3|45604.3|45584.3|0
1740430890000|2025-02-24 21:01:30|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|1
1740430900000|2025-02-24 21:01:40|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|1
1740430910000|2025-02-24 21:01:50|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|0
1740430920000|2025-02-24 21:02:00|45599.3|45579.3|45596.8|45576.8|45601.8|45581.8|45596.8|45576.8|2
1740430940000|2025-02-24 21:02:20|45594.3|45574.3|45589.3|45569.3|45594.3|45574.3|45589.3|45569.3|2
1740430950000|2025-02-24 21:02:30|45591.8|45571.8|45589.3|45569.3|45591.8|45571.8|45589.3|45569.3|0
1740430960000|2025-02-24 21:02:40|45591.8|45571.8|45586.8|45566.8|45591.8|45571.8|45586.8|45566.8|3
1740430980000|2025-02-24 21:03:00|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|3
1740430990000|2025-02-24 21:03:10|45586.8|45566.8|45584.3|45564.3|45586.8|45566.8|45584.3|45564.3|1
1740431000000|2025-02-24 21:03:20|||||||||1
1740431010000|2025-02-24 21:03:30|||||||||1
1740431020000|2025-02-24 21:03:40|||||||||3
1740431030000|2025-02-24 21:03:50|||||||||3
1740431040000|2025-02-24 21:04:00|45581.8|45561.8|45579.3|45559.3|45581.8|45561.8|45574.3|45554.3|21
1740431050000|2025-02-24 21:04:10|||||||||2
1740431060000|2025-02-24 21:04:20|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|45576.8|45556.8|0
1740431070000|2025-02-24 21:04:30|45579.3|45559.3|45576.8|45556.8|45579.3|45559.3|45576.8|45556.8|0
1740431090000|2025-02-24 21:04:50|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|1
1740431120000|2025-02-24 21:05:20|45581.8|45561.8|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|0
1740431130000|2025-02-24 21:05:30|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|45579.3|45559.3|0
1740431140000|2025-02-24 21:05:40|45579.3|45559.3|45579.3|45559.3|45581.8|45561.8|45576.8|45556.8|3
1740431160000|2025-02-24 21:06:00|45581.8|45561.8|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|0
1740431180000|2025-02-24 21:06:20|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|45579.3|45559.3|0
1740431190000|2025-02-24 21:06:30|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|0
1740431200000|2025-02-24 21:06:40|45584.3|45564.3|45589.3|45569.3|45589.3|45569.3|45584.3|45564.3|2
1740431220000|2025-02-24 21:07:00|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|0
1740431230000|2025-02-24 21:07:10|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45586.8|45566.8|1
1740431240000|2025-02-24 21:07:20|45586.8|45566.8|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|17
1740431250000|2025-02-24 21:07:30|45589.3|45569.3|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|0
1740431280000|2025-02-24 21:08:00|45584.3|45564.3|45581.8|45561.8|45584.3|45564.3|45581.8|45561.8|1
1740431290000|2025-02-24 21:08:10|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|0
1740431310000|2025-02-24 21:08:30|45576.8|45556.8|45579.3|45559.3|45579.3|45559.3|45576.8|45556.8|0
1740431320000|2025-02-24 21:08:40|45576.8|45556.8|45579.3|45559.3|45579.3|45559.3|45576.8|45556.8|0
1740431330000|2025-02-24 21:08:50|45576.8|45556.8|45576.8|45556.8|45579.3|45559.3|45576.8|45556.8|20
1740431340000|2025-02-24 21:09:00|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|45579.3|45559.3|0
1740431360000|2025-02-24 21:09:20|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|45581.8|45561.8|0
1740431380000|2025-02-24 21:09:40|45586.8|45566.8|45589.3|45569.3|45589.3|45569.3|45586.8|45566.8|0
1740431400000|2025-02-24 21:10:00|45591.8|45571.8|45594.3|45574.3|45594.3|45574.3|45591.8|45571.8|1
1740431410000|2025-02-24 21:10:10|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|1
1740431430000|2025-02-24 21:10:30|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|0
1740431440000|2025-02-24 21:10:40|45599.3|45579.3|45596.8|45576.8|45599.3|45579.3|45596.8|45576.8|0
1740431450000|2025-02-24 21:10:50|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|0
1740431460000|2025-02-24 21:11:00|||||||||2
1740431530000|2025-02-24 21:12:10|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|45601.8|45581.8|0
1740431550000|2025-02-24 21:12:30|45604.3|45584.3|45601.8|45581.8|45604.3|45584.3|45601.8|45581.8|0
1740431560000|2025-02-24 21:12:40|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|0
1740431570000|2025-02-24 21:12:50|45604.3|45584.3|45601.9|45581.9|45604.3|45584.3|45601.9|45581.9|0
1740431580000|2025-02-24 21:13:00|45606.9|45586.9|45606.9|45586.9|45606.9|45586.9|45601.9|45581.9|76
1740431590000|2025-02-24 21:13:10|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|0
1740431600000|2025-02-24 21:13:20|45601.9|45581.9|45604.4|45584.4|45604.4|45584.4|45601.9|45581.9|0
1740431610000|2025-02-24 21:13:30|45606.9|45586.9|45606.9|45586.9|45606.9|45586.9|45604.4|45584.4|0
1740431620000|2025-02-24 21:13:40|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|45604.4|45584.4|3
1740431680000|2025-02-24 21:14:40|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|45601.9|45581.9|0
1740431740000|2025-02-24 21:15:40|45604.4|45584.4|45601.9|45581.9|45604.4|45584.4|45601.9|45581.9|0
1740431790000|2025-02-24 21:16:30|||||||||1
1740431800000|2025-02-24 21:16:40|||||||||1
1740431820000|2025-02-24 21:17:00|45599.4|45579.4|45599.4|45579.4|45599.4|45579.4|45599.4|45579.4|0
1740431840000|2025-02-24 21:17:20|||||||||1
1740431850000|2025-02-24 21:17:30|||||||||1
1740431860000|2025-02-24 21:17:40|45596.9|45576.9|45596.9|45576.9|45596.9|45576.9|45596.9|45576.9|3
1740431870000|2025-02-24 21:17:50|45591.9|45571.9|45591.9|45571.9|45591.9|45571.9|45591.9|45571.9|2
1740431880000|2025-02-24 21:18:00|45589.4|45569.4|45586.9|45566.9|45589.4|45569.4|45586.9|45566.9|0
1740431890000|2025-02-24 21:18:10|||||||||2
1740431900000|2025-02-24 21:18:20|45584.4|45564.4|45586.9|45566.9|45586.9|45566.9|45584.4|45564.4|0
1740431910000|2025-02-24 21:18:30|45584.4|45564.4|45586.9|45566.9|45586.9|45566.9|45584.4|45564.4|0
1740431920000|2025-02-24 21:18:40|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|45584.4|45564.4|1
1740432010000|2025-02-24 21:20:10|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|45581.9|45561.9|0
1740432040000|2025-02-24 21:20:40|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|45579.4|45559.4|0
1740432060000|2025-02-24 21:21:00|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|45576.9|45556.9|1
1740432070000|2025-02-24 21:21:10|||||||||1
1740432080000|2025-02-24 21:21:20|45571.9|45551.9|45571.9|45551.9|45571.9|45551.9|45569.4|45549.4|3
1740432090000|2025-02-24 21:21:30|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|45569.4|45549.4|0
1740432100000|2025-02-24 21:21:40|45571.9|45551.9|45564.4|45544.4|45571.9|45551.9|45564.4|45544.4|9
1740432110000|2025-02-24 21:21:50|||||||||1
1740432150000|2025-02-24 21:22:30|45566.9|45546.9|45566.9|45546.9|45566.9|45546.9|45566.9|45546.9|0
1740432160000|2025-02-24 21:22:40|||||||||1
1740432170000|2025-02-24 21:22:50|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|45564.4|45544.4|0
1740432180000|2025-02-24 21:23:00|45559.4|45539.4|45556.9|45536.9|45559.4|45539.4|45556.9|45536.9|11
1740432200000|2025-02-24 21:23:20|45559.4|45539.4|45556.9|45536.9|45559.4|45539.4|45556.9|45536.9|1
1740432210000|2025-02-24 21:23:30|||||||||1
1740432220000|2025-02-24 21:23:40|||||||||4
1740432230000|2025-02-24 21:23:50|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|45554.4|45534.4|2
1740432260000|2025-02-24 21:24:20|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|5
1740432270000|2025-02-24 21:24:30|45551.9|45531.9|45551.9|45531.9|45551.9|45531.9|45551.9|45531.9|0
1740432290000|2025-02-24 21:24:50|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|45549.4|45529.4|2
1740432300000|2025-02-24 21:25:00|||||||||2
1740432320000|2025-02-24 21:25:20|||||||||3
1740432340000|2025-02-24 21:25:40|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|45546.9|45526.9|0
1740432350000|2025-02-24 21:25:50|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|3
1740432370000|2025-02-24 21:26:10|||||||||4
1740432390000|2025-02-24 21:26:30|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|0
1740432400000|2025-02-24 21:26:40|||||||||1
1740432410000|2025-02-24 21:26:50|||||||||1
1740432420000|2025-02-24 21:27:00|45539.4|45519.4|45539.4|45519.4|45541.9|45521.9|45539.4|45519.4|7
1740432460000|2025-02-24 21:27:40|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|3
1740432480000|2025-02-24 21:28:00|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|0
1740432520000|2025-02-24 21:28:40|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|0
1740432540000|2025-02-24 21:29:00|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|0
1740432570000|2025-02-24 21:29:30|||||||||9
1740432580000|2025-02-24 21:29:40|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|12
1740432600000|2025-02-24 21:30:00|45531.9|45511.9|45534.4|45514.4|45534.4|45514.4|45531.9|45511.9|7
1740432610000|2025-02-24 21:30:10|45531.9|45511.9|45534.4|45514.4|45534.4|45514.4|45531.9|45511.9|0
1740432620000|2025-02-24 21:30:20|45536.9|45516.9|45534.4|45514.4|45536.9|45516.9|45534.4|45514.4|0
1740432630000|2025-02-24 21:30:30|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|0
1740432640000|2025-02-24 21:30:40|45534.4|45514.4|45531.9|45511.9|45534.4|45514.4|45531.9|45511.9|0
1740432650000|2025-02-24 21:30:50|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|45534.4|45514.4|1
1740432660000|2025-02-24 21:31:00|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|45531.9|45511.9|2
1740432670000|2025-02-24 21:31:10|45536.9|45516.9|45534.4|45514.4|45536.9|45516.9|45534.4|45514.4|2
1740432680000|2025-02-24 21:31:20|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|45536.9|45516.9|2
1740432690000|2025-02-24 21:31:30|||||||||1
1740432710000|2025-02-24 21:31:50|||||||||1
1740432720000|2025-02-24 21:32:00|||||||||2
1740432750000|2025-02-24 21:32:30|45537|45517|45539.5|45519.5|45539.5|45519.5|45537|45517|0
1740432760000|2025-02-24 21:32:40|45542|45522|45542|45522|45542|45522|45542|45522|0
1740432780000|2025-02-24 21:33:00|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|45544.4|45524.4|8
1740432790000|2025-02-24 21:33:10|45544.5|45524.5|45544.5|45524.5|45547|45527|45544.5|45524.5|6
1740432800000|2025-02-24 21:33:20|45549.5|45529.5|45549.5|45529.5|45549.5|45529.5|45549.5|45529.5|9
1740432810000|2025-02-24 21:33:30|||||||||1
1740432830000|2025-02-24 21:33:50|45552|45532|45554.5|45534.5|45554.5|45534.5|45552|45532|1
1740432840000|2025-02-24 21:34:00|45557|45537|45557|45537|45557|45537|45557|45537|0
1740432860000|2025-02-24 21:34:20|45559.5|45539.5|45557|45537|45559.5|45539.5|45557|45537|0
1740432870000|2025-02-24 21:34:30|45559.5|45539.5|45557|45537|45559.5|45539.5|45557|45537|0
1740432880000|2025-02-24 21:34:40|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|1
1740432910000|2025-02-24 21:35:10|||||||||15
1740432930000|2025-02-24 21:35:30|45562|45542|45562|45542|45562|45542|45562|45542|30
1740432940000|2025-02-24 21:35:40|45564.5|45544.5|45567|45547|45567|45547|45564.5|45544.5|25
1740432950000|2025-02-24 21:35:50|45562|45542|45562|45542|45562|45542|45562|45542|2
1740432960000|2025-02-24 21:36:00|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|45559.5|45539.5|1
1740432990000|2025-02-24 21:36:30|45562|45542|45567|45547|45567|45547|45562|45542|3
1740433000000|2025-02-24 21:36:40|45569.5|45549.5|45569.5|45549.5|45569.5|45549.5|45569.5|45549.5|0
1740433010000|2025-02-24 21:36:50|45572|45552|45577|45557|45577|45557|45572|45552|2
1740433020000|2025-02-24 21:37:00|45579.5|45559.5|45582|45562|45582|45562|45579.5|45559.5|0
1740433030000|2025-02-24 21:37:10|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|0
1740433050000|2025-02-24 21:37:30|45582|45562|45582|45562|45582|45562|45582|45562|1
1740433060000|2025-02-24 21:37:40|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|1
1740433120000|2025-02-24 21:38:40|45577|45557|45577|45557|45577|45557|45577|45557|0
1740433140000|2025-02-24 21:39:00|||||||||7
1740433150000|2025-02-24 21:39:10|||||||||1
1740433160000|2025-02-24 21:39:20|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|0
1740433170000|2025-02-24 21:39:30|45582|45562|45582|45562|45582|45562|45579.5|45559.5|1
1740433180000|2025-02-24 21:39:40|45579.5|45559.5|45584.5|45564.5|45584.5|45564.5|45579.5|45559.5|0
1740433240000|2025-02-24 21:40:40|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|45589.5|45569.5|0
1740433250000|2025-02-24 21:40:50|45587|45567|45587|45567|45589.5|45569.5|45587|45567|0
1740433260000|2025-02-24 21:41:00|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|1
1740433280000|2025-02-24 21:41:20|45582|45562|45582|45562|45582|45562|45582|45562|1
1740433300000|2025-02-24 21:41:40|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|0
1740433310000|2025-02-24 21:41:50|45582|45562|45579.5|45559.5|45582|45562|45579.5|45559.5|0
1740433320000|2025-02-24 21:42:00|45582|45562|45582|45562|45582|45562|45582|45562|1
1740433350000|2025-02-24 21:42:30|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|0
1740433410000|2025-02-24 21:43:30|45587|45567|45587|45567|45587|45567|45587|45567|0
1740433430000|2025-02-24 21:43:50|45589.5|45569.5|45592|45572|45592|45572|45589.5|45569.5|0
1740433450000|2025-02-24 21:44:10|45587|45567|45589.5|45569.5|45589.5|45569.5|45587|45567|1
1740433480000|2025-02-24 21:44:40|45587|45567|45587|45567|45587|45567|45587|45567|0
1740433500000|2025-02-24 21:45:00|45582|45562|45579.5|45559.5|45582|45562|45579.5|45559.5|1
1740433510000|2025-02-24 21:45:10|||||||||2
1740433530000|2025-02-24 21:45:30|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|1
1740433540000|2025-02-24 21:45:40|45572|45552|45572|45552|45572|45552|45572|45552|0
1740433560000|2025-02-24 21:46:00|45574.5|45554.5|45572|45552|45574.5|45554.5|45572|45552|0
1740433570000|2025-02-24 21:46:10|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|45574.5|45554.5|1
1740433600000|2025-02-24 21:46:40|45577|45557|45577|45557|45577|45557|45577|45557|0
1740433690000|2025-02-24 21:48:10|||||||||2
1740433700000|2025-02-24 21:48:20|45579.5|45559.5|45582|45562|45582|45562|45579.5|45559.5|1
1740433740000|2025-02-24 21:49:00|45584.5|45564.5|45582|45562|45584.5|45564.5|45582|45562|1
1740433750000|2025-02-24 21:49:10|45584.5|45564.5|45587|45567|45587|45567|45582|45562|2
1740433780000|2025-02-24 21:49:40|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|1
1740433800000|2025-02-24 21:50:00|45587|45567|45584.5|45564.5|45587|45567|45584.5|45564.5|3
1740433830000|2025-02-24 21:50:30|||||||||1
1740433850000|2025-02-24 21:50:50|45587|45567|45587|45567|45587|45567|45584.5|45564.5|0
1740433860000|2025-02-24 21:51:00|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|0
1740433870000|2025-02-24 21:51:10|45582|45562|45587|45567|45587|45567|45582|45562|1
1740433880000|2025-02-24 21:51:20|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|4
1740433890000|2025-02-24 21:51:30|45582|45562|45584.5|45564.5|45584.5|45564.5|45582|45562|1
1740433910000|2025-02-24 21:51:50|45582|45562|45582|45562|45582|45562|45582|45562|0
1740433920000|2025-02-24 21:52:00|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|45579.5|45559.5|1
1740433950000|2025-02-24 21:52:30|45582|45562|45582|45562|45582|45562|45582|45562|0
1740434020000|2025-02-24 21:53:40|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|45584.5|45564.5|0
1740434040000|2025-02-24 21:54:00|45587|45567|45587|45567|45587|45567|45587|45567|0
1740434070000|2025-02-24 21:54:30|45589.5|45569.5|45592|45572|45592|45572|45589.5|45569.5|0
1740434080000|2025-02-24 21:54:40|45594.5|45574.5|45594.5|45574.5|45597|45577|45594.5|45574.5|7
1740434090000|2025-02-24 21:54:50|45597|45577|45597|45577|45597|45577|45597|45577|3
1740434100000|2025-02-24 21:55:00|45599.5|45579.5|45602|45582|45602|45582|45599.5|45579.5|8
1740434120000|2025-02-24 21:55:20|45604.5|45584.5|45604.5|45584.5|45604.5|45584.5|45604.5|45584.5|0
1740434130000|2025-02-24 21:55:30|45607|45587|45612|45592|45612|45592|45607|45587|4
1740434140000|2025-02-24 21:55:40|45614.5|45594.5|45614.5|45594.5|45614.5|45594.5|45614.5|45594.5|3
1740434150000|2025-02-24 21:55:50|45617|45597|45617|45597|45617|45597|45617|45597|4
1740434160000|2025-02-24 21:56:00|45619.5|45599.5|45622|45602|45622|45602|45619.5|45599.5|1
1740434170000|2025-02-24 21:56:10|45619.5|45599.5|45622|45602|45622|45602|45619.5|45599.5|3
1740434180000|2025-02-24 21:56:20|45619.5|45599.5|45617|45597|45619.5|45599.5|45617|45597|2
1740434190000|2025-02-24 21:56:30|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|45619.5|45599.5|4
1740434200000|2025-02-24 21:56:40|45617|45597|45619.5|45599.5|45619.5|45599.5|45617|45597|1
1740434220000|2025-02-24 21:57:00|45622|45602|45622|45602|45622|45602|45622|45602|0
1740434240000|2025-02-24 21:57:20|||||||||1
1740434260000|2025-02-24 21:57:40|45624.5|45604.5|45624.5|45604.5|45624.5|45604.5|45624.5|45604.5|0
1740434270000|2025-02-24 21:57:50|45627|45607|45624.5|45604.5|45627|45607|45624.5|45604.5|0
1740434280000|2025-02-24 21:58:00|45627|45607|45629.5|45609.5|45629.5|45609.5|45627|45607|0
1740434290000|2025-02-24 21:58:10|||||||||2
1740434300000|2025-02-24 21:58:20|45632|45612|45632|45612|45632|45612|45632|45612|0
1740434310000|2025-02-24 21:58:30|45627|45607|45624.5|45604.5|45629.5|45609.5|45624.5|45604.5|6
1740434320000|2025-02-24 21:58:40|45627|45607|45629.5|45609.5|45629.5|45609.5|45627|45607|1
1740434330000|2025-02-24 21:58:50|45627|45607|45622|45602|45627|45607|45622|45602|4
1740434340000|2025-02-24 21:59:00|45619.5|45599.5|45599.5|45579.5|45619.5|45599.5|45599.5|45579.5|3
1740434370000|2025-02-24 21:59:30|||||||||1
1740434380000|2025-02-24 21:59:40|45597|45577|45597|45577|45597|45577|45594.5|45574.5|5
1740434390000|2025-02-24 21:59:50|||||||||1
1740438010000|2025-02-24 23:00:10|45594.8|45574.8|45599.8|45579.8|45599.8|45579.8|45594.8|45574.8|10
1740438030000|2025-02-24 23:00:30|45602.3|45582.3|45604.8|45584.8|45604.8|45584.8|45602.3|45582.3|2
1740438040000|2025-02-24 23:00:40|45609.8|45589.8|45622.3|45602.3|45632.3|45612.3|45609.8|45589.8|6
1740438060000|2025-02-24 23:01:00|45619.8|45599.8|45614.8|45594.8|45619.8|45599.8|45614.8|45594.8|0
1740438100000|2025-02-24 23:01:40|45612.3|45592.3|45584.8|45564.8|45612.3|45592.3|45584.8|45564.8|5
1740438130000|2025-02-24 23:02:10|45582.3|45562.3|45589.8|45569.8|45589.8|45569.8|45582.3|45562.3|3
1740438140000|2025-02-24 23:02:20|45587.3|45567.3|45589.8|45569.8|45589.8|45569.8|45587.3|45567.3|0
1740438150000|2025-02-24 23:02:30|45587.3|45567.3|45589.8|45569.8|45589.8|45569.8|45587.3|45567.3|1
1740438160000|2025-02-24 23:02:40|45592.3|45572.3|45594.8|45574.8|45594.8|45574.8|45592.3|45572.3|0
1740438260000|2025-02-24 23:04:20|45592.3|45572.3|45594.8|45574.8|45594.8|45574.8|45592.3|45572.3|0
1740438270000|2025-02-24 23:04:30|45592.3|45572.3|45589.8|45569.8|45592.3|45572.3|45589.8|45569.8|3
1740438320000|2025-02-24 23:05:20|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|0
1740438330000|2025-02-24 23:05:30|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|45589.8|45569.8|1
1740438340000|2025-02-24 23:05:40|45584.8|45564.8|45584.8|45564.8|45587.3|45567.3|45584.8|45564.8|1
1740438350000|2025-02-24 23:05:50|45582.3|45562.3|45584.8|45564.8|45584.8|45564.8|45582.3|45562.3|0
1740438370000|2025-02-24 23:06:10|45587.3|45567.3|45589.8|45569.8|45589.8|45569.8|45587.3|45567.3|4
1740438380000|2025-02-24 23:06:20|45592.3|45572.3|45592.3|45572.3|45592.3|45572.3|45589.8|45569.8|0
1740438390000|2025-02-24 23:06:30|45589.8|45569.8|45589.8|45569.8|45592.3|45572.3|45589.8|45569.8|0
1740438400000|2025-02-24 23:06:40|45587.3|45567.3|45589.8|45569.8|45592.3|45572.3|45587.3|45567.3|4
1740438430000|2025-02-24 23:07:10|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|1
1740438440000|2025-02-24 23:07:20|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|0
1740438450000|2025-02-24 23:07:30|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|1
1740438470000|2025-02-24 23:07:50|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|0
1740438480000|2025-02-24 23:08:00|45579.8|45559.8|45564.8|45544.8|45579.8|45559.8|45564.8|45544.8|7
1740438490000|2025-02-24 23:08:10|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|0
1740438500000|2025-02-24 23:08:20|||||||||2
1740438520000|2025-02-24 23:08:40|||||||||3
1740438530000|2025-02-24 23:08:50|45564.8|45544.8|45564.8|45544.8|45564.8|45544.8|45564.8|45544.8|3
1740438540000|2025-02-24 23:09:00|45559.8|45539.8|45562.3|45542.3|45564.8|45544.8|45559.8|45539.8|1
1740438550000|2025-02-24 23:09:10|45559.8|45539.8|45562.3|45542.3|45562.3|45542.3|45559.8|45539.8|0
1740438560000|2025-02-24 23:09:20|45564.8|45544.8|45559.8|45539.8|45564.8|45544.8|45559.8|45539.8|5
1740438570000|2025-02-24 23:09:30|45557.3|45537.3|45559.8|45539.8|45559.8|45539.8|45557.3|45537.3|0
1740438580000|2025-02-24 23:09:40|45557.3|45537.3|45559.8|45539.8|45559.8|45539.8|45557.3|45537.3|2
1740438600000|2025-02-24 23:10:00|45564.8|45544.8|45572.3|45552.3|45574.8|45554.8|45564.8|45544.8|4
1740438610000|2025-02-24 23:10:10|45564.8|45544.8|45564.8|45544.8|45564.8|45544.8|45564.8|45544.8|0
1740438620000|2025-02-24 23:10:20|||||||||1
1740438640000|2025-02-24 23:10:40|45567.3|45547.3|45567.3|45547.3|45567.3|45547.3|45567.3|45547.3|0
1740438650000|2025-02-24 23:10:50|45564.8|45544.8|45569.8|45549.8|45569.8|45549.8|45564.8|45544.8|0
1740438670000|2025-02-24 23:11:10|45567.3|45547.3|45569.8|45549.8|45569.8|45549.8|45567.3|45547.3|0
1740438680000|2025-02-24 23:11:20|45567.3|45547.3|45569.8|45549.8|45569.8|45549.8|45567.3|45547.3|0
1740438690000|2025-02-24 23:11:30|45567.3|45547.3|45564.8|45544.8|45567.3|45547.3|45564.8|45544.8|0
1740438720000|2025-02-24 23:12:00|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|0
1740438730000|2025-02-24 23:12:10|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|1
1740438740000|2025-02-24 23:12:20|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|2
1740438770000|2025-02-24 23:12:50|||||||||1
1740438780000|2025-02-24 23:13:00|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45554.8|45534.8|1
1740438790000|2025-02-24 23:13:10|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|0
1740438800000|2025-02-24 23:13:20|||||||||1
1740438810000|2025-02-24 23:13:30|45557.3|45537.3|45557.3|45537.3|45557.3|45537.3|45554.8|45534.8|0
1740438820000|2025-02-24 23:13:40|45554.8|45534.8|45554.8|45534.8|45559.8|45539.8|45554.8|45534.8|1
1740438830000|2025-02-24 23:13:50|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|45552.3|45532.3|1
1740438840000|2025-02-24 23:14:00|45549.8|45529.8|45547.3|45527.3|45549.8|45529.8|45547.3|45527.3|0
1740438850000|2025-02-24 23:14:10|45549.8|45529.8|45549.8|45529.8|45549.8|45529.8|45549.8|45529.8|0
1740438860000|2025-02-24 23:14:20|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|0
1740438870000|2025-02-24 23:14:30|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|45547.3|45527.3|0
1740438900000|2025-02-24 23:15:00|45544.8|45524.8|45542.3|45522.3|45544.8|45524.8|45542.3|45522.3|0
1740438930000|2025-02-24 23:15:30|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|45544.8|45524.8|3
1740438950000|2025-02-24 23:15:50|||||||||1
1740438970000|2025-02-24 23:16:10|45542.3|45522.3|45542.3|45522.3|45542.3|45522.3|45542.3|45522.3|0
1740438980000|2025-02-24 23:16:20|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|3
1740439000000|2025-02-24 23:16:40|||||||||1
1740439010000|2025-02-24 23:16:50|45534.8|45514.8|45537.3|45517.3|45537.3|45517.3|45534.8|45514.8|0
1740439020000|2025-02-24 23:17:00|45534.8|45514.8|45537.3|45517.3|45537.3|45517.3|45534.8|45514.8|0
1740439030000|2025-02-24 23:17:10|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|2
1740439040000|2025-02-24 23:17:20|45532.3|45512.3|45529.8|45509.8|45532.3|45512.3|45529.8|45509.8|0
1740439050000|2025-02-24 23:17:30|45532.3|45512.3|45529.8|45509.8|45532.3|45512.3|45529.8|45509.8|0
1740439060000|2025-02-24 23:17:40|45527.3|45507.3|45522.3|45502.3|45527.3|45507.3|45522.3|45502.3|0
1740439070000|2025-02-24 23:17:50|45524.8|45504.8|45524.8|45504.8|45524.8|45504.8|45524.8|45504.8|0
1740439080000|2025-02-24 23:18:00|45522.3|45502.3|45519.8|45499.8|45522.3|45502.3|45519.8|45499.8|0
1740439100000|2025-02-24 23:18:20|45522.3|45502.3|45522.3|45502.3|45522.3|45502.3|45522.3|45502.3|0
1740439110000|2025-02-24 23:18:30|||||||||1
1740439130000|2025-02-24 23:18:50|45524.8|45504.8|45527.3|45507.3|45527.3|45507.3|45524.8|45504.8|3
1740439160000|2025-02-24 23:19:20|45529.8|45509.8|45532.3|45512.3|45532.3|45512.3|45529.8|45509.8|1
1740439170000|2025-02-24 23:19:30|45529.8|45509.8|45529.8|45509.8|45529.8|45509.8|45529.8|45509.8|0
1740439190000|2025-02-24 23:19:50|45532.3|45512.3|45532.3|45512.3|45532.3|45512.3|45532.3|45512.3|0
1740439200000|2025-02-24 23:20:00|45529.8|45509.8|45529.8|45509.8|45532.3|45512.3|45529.8|45509.8|1
1740439210000|2025-02-24 23:20:10|45532.3|45512.3|45534.8|45514.8|45534.8|45514.8|45532.3|45512.3|0
1740439220000|2025-02-24 23:20:20|45532.3|45512.3|45534.8|45514.8|45534.8|45514.8|45532.3|45512.3|0
1740439260000|2025-02-24 23:21:00|45532.4|45512.4|45534.9|45514.9|45534.9|45514.9|45532.4|45512.4|0
1740439270000|2025-02-24 23:21:10|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|0
1740439290000|2025-02-24 23:21:30|45529.9|45509.9|45527.4|45507.4|45529.9|45509.9|45527.4|45507.4|2
1740439310000|2025-02-24 23:21:50|45524.9|45504.9|45529.9|45509.9|45529.9|45509.9|45524.9|45504.9|0
1740439330000|2025-02-24 23:22:10|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|1
1740439360000|2025-02-24 23:22:40|45537.4|45517.4|45542.4|45522.4|45542.4|45522.4|45537.4|45517.4|0
1740439390000|2025-02-24 23:23:10|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|0
1740439420000|2025-02-24 23:23:40|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|1
1740439470000|2025-02-24 23:24:30|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|2
1740439490000|2025-02-24 23:24:50|45552.4|45532.4|45549.9|45529.9|45552.4|45532.4|45549.9|45529.9|0
1740439510000|2025-02-24 23:25:10|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1740439530000|2025-02-24 23:25:30|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|2
1740439560000|2025-02-24 23:26:00|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|2
1740439570000|2025-02-24 23:26:10|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|0
1740439590000|2025-02-24 23:26:30|||||||||2
1740439620000|2025-02-24 23:27:00|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|0
1740439670000|2025-02-24 23:27:50|45554.9|45534.9|45552.4|45532.4|45554.9|45534.9|45549.9|45529.9|1
1740439680000|2025-02-24 23:28:00|45549.9|45529.9|45554.9|45534.9|45554.9|45534.9|45549.9|45529.9|10
1740439710000|2025-02-24 23:28:30|||||||||1
1740439730000|2025-02-24 23:28:50|45557.4|45537.4|45554.9|45534.9|45557.4|45537.4|45554.9|45534.9|1
1740439760000|2025-02-24 23:29:20|45557.4|45537.4|45554.9|45534.9|45557.4|45537.4|45554.9|45534.9|0
1740439780000|2025-02-24 23:29:40|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|2
1740439790000|2025-02-24 23:29:50|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|0
1740439800000|2025-02-24 23:30:00|45552.4|45532.4|45554.9|45534.9|45557.4|45537.4|45552.4|45532.4|0
1740439810000|2025-02-24 23:30:10|45557.4|45537.4|45554.9|45534.9|45557.4|45537.4|45554.9|45534.9|0
1740439840000|2025-02-24 23:30:40|45552.4|45532.4|45554.9|45534.9|45554.9|45534.9|45552.4|45532.4|0
1740439860000|2025-02-24 23:31:00|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|45554.9|45534.9|0
1740439870000|2025-02-24 23:31:10|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|2
1740439900000|2025-02-24 23:31:40|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|45557.4|45537.4|8
1740439920000|2025-02-24 23:32:00|45559.9|45539.9|45557.4|45537.4|45562.4|45542.4|45557.4|45537.4|4
1740439930000|2025-02-24 23:32:10|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|1
1740439940000|2025-02-24 23:32:20|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|2
1740439980000|2025-02-24 23:33:00|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|3
1740440000000|2025-02-24 23:33:20|||||||||1
1740440020000|2025-02-24 23:33:40|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|1
1740440030000|2025-02-24 23:33:50|45547.4|45527.4|45549.9|45529.9|45549.9|45529.9|45547.4|45527.4|2
1740440040000|2025-02-24 23:34:00|45552.4|45532.4|45549.9|45529.9|45552.4|45532.4|45549.9|45529.9|1
1740440050000|2025-02-24 23:34:10|45552.4|45532.4|45547.4|45527.4|45552.4|45532.4|45547.4|45527.4|0
1740440060000|2025-02-24 23:34:20|45549.9|45529.9|45544.9|45524.9|45549.9|45529.9|45544.9|45524.9|0
1740440070000|2025-02-24 23:34:30|||||||||1
1740440080000|2025-02-24 23:34:40|||||||||2
1740440090000|2025-02-24 23:34:50|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1740440100000|2025-02-24 23:35:00|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|0
1740440110000|2025-02-24 23:35:10|45549.9|45529.9|45549.9|45529.9|45549.9|45529.9|45547.4|45527.4|0
1740440120000|2025-02-24 23:35:20|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|0
1740440130000|2025-02-24 23:35:30|45547.4|45527.4|45554.9|45534.9|45554.9|45534.9|45547.4|45527.4|0
1740440150000|2025-02-24 23:35:50|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|45559.9|45539.9|1
1740440160000|2025-02-24 23:36:00|45562.4|45542.4|45572.4|45552.4|45572.4|45552.4|45562.4|45542.4|0
1740440180000|2025-02-24 23:36:20|45574.9|45554.9|45572.4|45552.4|45574.9|45554.9|45572.4|45552.4|2
1740440190000|2025-02-24 23:36:30|45574.9|45554.9|45572.4|45552.4|45574.9|45554.9|45572.4|45552.4|0
1740440210000|2025-02-24 23:36:50|||||||||1
1740440220000|2025-02-24 23:37:00|45577.4|45557.4|45577.4|45557.4|45577.4|45557.4|45577.4|45557.4|4
1740440240000|2025-02-24 23:37:20|45579.9|45559.9|45574.9|45554.9|45579.9|45559.9|45574.9|45554.9|1
1740440260000|2025-02-24 23:37:40|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|45572.4|45552.4|1
1740440280000|2025-02-24 23:38:00|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|45569.9|45549.9|0
1740440300000|2025-02-24 23:38:20|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|45567.4|45547.4|0
1740440330000|2025-02-24 23:38:50|45564.9|45544.9|45564.9|45544.9|45567.4|45547.4|45564.9|45544.9|2
1740440340000|2025-02-24 23:39:00|45569.9|45549.9|45564.9|45544.9|45569.9|45549.9|45564.9|45544.9|1
1740440360000|2025-02-24 23:39:20|45562.4|45542.4|45559.9|45539.9|45562.4|45542.4|45559.9|45539.9|2
1740440370000|2025-02-24 23:39:30|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|0
1740440380000|2025-02-24 23:39:40|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|45552.4|45532.4|0
1740440390000|2025-02-24 23:39:50|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|45554.9|45534.9|0
1740440400000|2025-02-24 23:40:00|45552.4|45532.4|45549.9|45529.9|45554.9|45534.9|45549.9|45529.9|1
1740440440000|2025-02-24 23:40:40|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1740440460000|2025-02-24 23:41:00|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45542.4|45522.4|0
1740440480000|2025-02-24 23:41:20|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|0
1740440490000|2025-02-24 23:41:30|45539.9|45519.9|45537.4|45517.4|45539.9|45519.9|45537.4|45517.4|2
1740440510000|2025-02-24 23:41:50|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|45534.9|45514.9|1
1740440520000|2025-02-24 23:42:00|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|1
1740440530000|2025-02-24 23:42:10|45539.9|45519.9|45539.9|45519.9|45539.9|45519.9|45539.9|45519.9|1
1740440540000|2025-02-24 23:42:20|45537.4|45517.4|45539.9|45519.9|45539.9|45519.9|45537.4|45517.4|3
1740440550000|2025-02-24 23:42:30|45537.4|45517.4|45539.9|45519.9|45539.9|45519.9|45537.4|45517.4|0
1740440570000|2025-02-24 23:42:50|45542.4|45522.4|45542.4|45522.4|45542.4|45522.4|45539.9|45519.9|1
1740440580000|2025-02-24 23:43:00|45544.9|45524.9|45547.4|45527.4|45547.4|45527.4|45544.9|45524.9|3
1740440590000|2025-02-24 23:43:10|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|45544.9|45524.9|1
1740440610000|2025-02-24 23:43:30|45547.4|45527.4|45544.9|45524.9|45547.4|45527.4|45544.9|45524.9|1
1740440620000|2025-02-24 23:43:40|45547.4|45527.4|45544.9|45524.9|45549.9|45529.9|45544.9|45524.9|2
1740440640000|2025-02-24 23:44:00|45547.4|45527.4|45549.9|45529.9|45549.9|45529.9|45547.4|45527.4|0
1740440650000|2025-02-24 23:44:10|45547.4|45527.4|45544.9|45524.9|45547.4|45527.4|45544.9|45524.9|0
1740440660000|2025-02-24 23:44:20|45547.4|45527.4|45544.9|45524.9|45547.4|45527.4|45544.9|45524.9|1
1740440680000|2025-02-24 23:44:40|45547.4|45527.4|45549.9|45529.9|45549.9|45529.9|45547.4|45527.4|0
1740440690000|2025-02-24 23:44:50|45547.4|45527.4|45549.9|45529.9|45549.9|45529.9|45544.9|45524.9|0
1740440710000|2025-02-24 23:45:10|45552.4|45532.4|45549.9|45529.9|45552.4|45532.4|45549.9|45529.9|0
1740440720000|2025-02-24 23:45:20|45552.4|45532.4|45549.9|45529.9|45552.4|45532.4|45549.9|45529.9|0
1740440730000|2025-02-24 23:45:30|||||||||13
1740440740000|2025-02-24 23:45:40|45547.4|45527.4|45549.9|45529.9|45552.4|45532.4|45547.4|45527.4|2
1740440750000|2025-02-24 23:45:50|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1740440760000|2025-02-24 23:46:00|45547.5|45527.5|45547.5|45527.5|45550|45530|45547.5|45527.5|1
1740440790000|2025-02-24 23:46:30|45545|45525|45545|45525|45545|45525|45545|45525|0
1740440800000|2025-02-24 23:46:40|45547.5|45527.5|45545|45525|45547.5|45527.5|45545|45525|1
1740440810000|2025-02-24 23:46:50|||||||||6
1740440820000|2025-02-24 23:47:00|45547.5|45527.5|45547.5|45527.5|45547.5|45527.5|45547.5|45527.5|0
1740440920000|2025-02-24 23:48:40|45550|45530|45550|45530|45550|45530|45550|45530|1
1740440950000|2025-02-24 23:49:10|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|0
1740440960000|2025-02-24 23:49:20|45550|45530|45547.5|45527.5|45550|45530|45547.5|45527.5|1
1740440970000|2025-02-24 23:49:30|45545|45525|45545|45525|45547.5|45527.5|45545|45525|0
1740441010000|2025-02-24 23:50:10|45542.5|45522.5|45537.5|45517.5|45542.5|45522.5|45537.5|45517.5|4
1740441060000|2025-02-24 23:51:00|45540|45520|45540|45520|45540|45520|45540|45520|0
1740441080000|2025-02-24 23:51:20|||||||||1
1740441120000|2025-02-24 23:52:00|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|0
1740441130000|2025-02-24 23:52:10|||||||||7
1740441140000|2025-02-24 23:52:20|45540|45520|45540|45520|45540|45520|45540|45520|2
1740441150000|2025-02-24 23:52:30|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1740441160000|2025-02-24 23:52:40|45540|45520|45540|45520|45540|45520|45540|45520|2
1740441170000|2025-02-24 23:52:50|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|7
1740441180000|2025-02-24 23:53:00|45535|45515|45535|45515|45537.5|45517.5|45535|45515|5
1740441210000|2025-02-24 23:53:30|45532.5|45512.5|45532.5|45512.5|45532.5|45512.5|45532.5|45512.5|0
1740441220000|2025-02-24 23:53:40|45530|45510|45530|45510|45530|45510|45530|45510|0
1740441230000|2025-02-24 23:53:50|45527.5|45507.5|45525|45505|45527.5|45507.5|45525|45505|3
1740441240000|2025-02-24 23:54:00|45520|45500|45520|45500|45520|45500|45520|45500|0
1740441280000|2025-02-24 23:54:40|45515|45495|45515|45495|45515|45495|45515|45495|2
1740441300000|2025-02-24 23:55:00|||||||||1
1740441330000|2025-02-24 23:55:30|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|9
1740441340000|2025-02-24 23:55:40|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|4
1740441350000|2025-02-24 23:55:50|||||||||3
1740441360000|2025-02-24 23:56:00|45505|45485|45502.5|45482.5|45505|45485|45502.5|45482.5|1
1740441370000|2025-02-24 23:56:10|45505|45485|45505|45485|45505|45485|45505|45485|0
1740441380000|2025-02-24 23:56:20|45502.5|45482.5|45507.5|45487.5|45507.5|45487.5|45502.5|45482.5|2
1740441390000|2025-02-24 23:56:30|45510|45490|45510|45490|45510|45490|45510|45490|0
1740441400000|2025-02-24 23:56:40|||||||||4
1740441420000|2025-02-24 23:57:00|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|4
1740441430000|2025-02-24 23:57:10|45505|45485|45505|45485|45505|45485|45505|45485|0
1740441440000|2025-02-24 23:57:20|45502.5|45482.5|45505|45485|45505|45485|45502.5|45482.5|0
1740441450000|2025-02-24 23:57:30|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|5
1740441460000|2025-02-24 23:57:40|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|0
1740441470000|2025-02-24 23:57:50|45510|45490|45512.5|45492.5|45512.5|45492.5|45510|45490|0
1740441480000|2025-02-24 23:58:00|45515|45495|45515|45495|45515|45495|45515|45495|2
1740441490000|2025-02-24 23:58:10|45517.5|45497.5|45515|45495|45520|45500|45515|45495|2
1740441500000|2025-02-24 23:58:20|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|0
1740441510000|2025-02-24 23:58:30|45515|45495|45515|45495|45515|45495|45515|45495|1
1740441520000|2025-02-24 23:58:40|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|1
1740441550000|2025-02-24 23:59:10|45520|45500|45520|45500|45520|45500|45520|45500|3
1740441580000|2025-02-24 23:59:40|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|45522.5|45502.5|1
1740441590000|2025-02-24 23:59:50|45525|45505|45522.5|45502.5|45525|45505|45522.5|45502.5|0
1740441600000|2025-02-25 00:00:00|45525|45505|45520|45500|45525|45505|45520|45500|1
1740441620000|2025-02-25 00:00:20|45015|44995|45015|44995|45015|44995|45015|44995|1
1740441630000|2025-02-25 00:00:30|45520|45500|45520|45500|45520|45500|45520|45500|4
1740441640000|2025-02-25 00:00:40|45522.5|45502.5|45530|45510|45530|45510|45522.5|45502.5|0
1740441650000|2025-02-25 00:00:50|45532.5|45512.5|45535|45515|45535|45515|45530|45510|0
1740441660000|2025-02-25 00:01:00|45530|45510|45530|45510|45530|45510|45530|45510|1
1740441680000|2025-02-25 00:01:20|45535|45515|45532.5|45512.5|45535|45515|45532.5|45512.5|5
1740441690000|2025-02-25 00:01:30|45530|45510|45530|45510|45530|45510|45530|45510|0
1740441700000|2025-02-25 00:01:40|45525|45505|45525|45505|45525|45505|45525|45505|1
1740441730000|2025-02-25 00:02:10|45527.5|45507.5|45530|45510|45530|45510|45525|45505|0
1740441740000|2025-02-25 00:02:20|45520|45500|45520|45500|45520|45500|45520|45500|6
1740441750000|2025-02-25 00:02:30|||||||||1
1740441760000|2025-02-25 00:02:40|45517.5|45497.5|45520|45500|45520|45500|45517.5|45497.5|1
1740441780000|2025-02-25 00:03:00|45522.5|45502.5|45530|45510|45530|45510|45522.5|45502.5|3
1740441790000|2025-02-25 00:03:10|45532.5|45512.5|45530|45510|45532.5|45512.5|45530|45510|0
1740441800000|2025-02-25 00:03:20|45532.5|45512.5|45532.5|45512.5|45532.5|45512.5|45530|45510|0
1740441810000|2025-02-25 00:03:30|45530|45510|45532.5|45512.5|45532.5|45512.5|45530|45510|0
1740441820000|2025-02-25 00:03:40|45530|45510|45530|45510|45530|45510|45530|45510|0
1740441830000|2025-02-25 00:03:50|45535|45515|45535|45515|45535|45515|45535|45515|71
1740441850000|2025-02-25 00:04:10|45530|45510|45535|45515|45535|45515|45530|45510|0
1740441860000|2025-02-25 00:04:20|45532.5|45512.5|45530|45510|45532.5|45512.5|45530|45510|1
1740441870000|2025-02-25 00:04:30|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|0
1740441880000|2025-02-25 00:04:40|45525|45505|45522.5|45502.5|45525|45505|45522.5|45502.5|1
1740441890000|2025-02-25 00:04:50|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|0
1740441900000|2025-02-25 00:05:00|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|7
1740441910000|2025-02-25 00:05:10|45510|45490|45510|45490|45510|45490|45510|45490|3
1740441920000|2025-02-25 00:05:20|45512.5|45492.5|45510|45490|45512.5|45492.5|45510|45490|3
1740441930000|2025-02-25 00:05:30|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|2
1740441940000|2025-02-25 00:05:40|||||||||1
1740441960000|2025-02-25 00:06:00|45512.5|45492.5|45520|45500|45520|45500|45512.5|45492.5|4
1740441970000|2025-02-25 00:06:10|45517.5|45497.5|45520|45500|45520|45500|45515|45495|1
1740441990000|2025-02-25 00:06:30|||||||||3
1740442000000|2025-02-25 00:06:40|45517.5|45497.5|45520|45500|45520|45500|45517.5|45497.5|0
1740442020000|2025-02-25 00:07:00|45517.5|45497.5|45520|45500|45520|45500|45517.5|45497.5|0
1740442040000|2025-02-25 00:07:20|45517.5|45497.5|45520|45500|45520|45500|45517.5|45497.5|0
1740442050000|2025-02-25 00:07:30|45515|45495|45512.5|45492.5|45515|45495|45512.5|45492.5|3
1740442060000|2025-02-25 00:07:40|||||||||2
1740442110000|2025-02-25 00:08:30|45510|45490|45507.5|45487.5|45510|45490|45507.5|45487.5|4
1740442120000|2025-02-25 00:08:40|45505|45485|45505|45485|45505|45485|45505|45485|2
1740442130000|2025-02-25 00:08:50|45502.5|45482.5|45502.5|45482.5|45502.5|45482.5|45502.5|45482.5|1
1740442140000|2025-02-25 00:09:00|45500|45480|45495.1|45475.1|45500|45480|45495.1|45475.1|2
1740442150000|2025-02-25 00:09:10|45500.1|45480.1|45505.1|45485.1|45505.1|45485.1|45500.1|45480.1|4
1740442160000|2025-02-25 00:09:20|45507.6|45487.6|45507.6|45487.6|45507.6|45487.6|45507.6|45487.6|0
1740442170000|2025-02-25 00:09:30|45510.1|45490.1|45507.6|45487.6|45510.1|45490.1|45507.6|45487.6|2
1740442180000|2025-02-25 00:09:40|||||||||1
1740442190000|2025-02-25 00:09:50|45510.1|45490.1|45510.1|45490.1|45510.1|45490.1|45510.1|45490.1|2
1740442200000|2025-02-25 00:10:00|45505.1|45485.1|45505.1|45485.1|45505.1|45485.1|45505.1|45485.1|2
1740442210000|2025-02-25 00:10:10|||||||||1
1740442220000|2025-02-25 00:10:20|45500.1|45480.1|45480.1|45460.1|45500.1|45480.1|45475.1|45455.1|27
1740442230000|2025-02-25 00:10:30|45482.6|45462.6|45485.1|45465.1|45485.1|45465.1|45482.6|45462.6|0
1740442260000|2025-02-25 00:11:00|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|1
1740442270000|2025-02-25 00:11:10|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|3
1740442280000|2025-02-25 00:11:20|||||||||1
1740442290000|2025-02-25 00:11:30|||||||||6
1740442310000|2025-02-25 00:11:50|||||||||1
1740442320000|2025-02-25 00:12:00|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|1
1740442330000|2025-02-25 00:12:10|45500.1|45480.1|45497.6|45477.6|45500.1|45480.1|45497.6|45477.6|0
1740442340000|2025-02-25 00:12:20|45500.1|45480.1|45497.6|45477.6|45500.1|45480.1|45495.1|45475.1|7
1740442360000|2025-02-25 00:12:40|45500.1|45480.1|45510.1|45490.1|45510.1|45490.1|45500.1|45480.1|4
1740442390000|2025-02-25 00:13:10|45505.1|45485.1|45505.1|45485.1|45505.1|45485.1|45505.1|45485.1|1
1740442410000|2025-02-25 00:13:30|45502.6|45482.6|45502.6|45482.6|45502.6|45482.6|45502.6|45482.6|3
1740442440000|2025-02-25 00:14:00|45500.1|45480.1|45495.1|45475.1|45500.1|45480.1|45495.1|45475.1|0
1740442470000|2025-02-25 00:14:30|||||||||2
1740442490000|2025-02-25 00:14:50|45492.6|45472.6|45492.6|45472.6|45495.1|45475.1|45492.6|45472.6|1
1740442500000|2025-02-25 00:15:00|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|1
1740442530000|2025-02-25 00:15:30|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|0
1740442540000|2025-02-25 00:15:40|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|0
1740442550000|2025-02-25 00:15:50|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442600000|2025-02-25 00:16:40|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|45497.6|45477.6|4
1740442610000|2025-02-25 00:16:50|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|0
1740442620000|2025-02-25 00:17:00|45497.6|45477.6|45495.1|45475.1|45497.6|45477.6|45495.1|45475.1|0
1740442640000|2025-02-25 00:17:20|45492.6|45472.6|45490.1|45470.1|45492.6|45472.6|45490.1|45470.1|2
1740442650000|2025-02-25 00:17:30|45492.6|45472.6|45490.1|45470.1|45492.6|45472.6|45490.1|45470.1|0
1740442690000|2025-02-25 00:18:10|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|0
1740442700000|2025-02-25 00:18:20|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|0
1740442710000|2025-02-25 00:18:30|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|45487.6|45467.6|0
1740442740000|2025-02-25 00:19:00|45492.6|45472.6|45487.6|45467.6|45492.6|45472.6|45487.6|45467.6|2
1740442750000|2025-02-25 00:19:10|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|1
1740442760000|2025-02-25 00:19:20|45487.6|45467.6|45490.1|45470.1|45490.1|45470.1|45487.6|45467.6|1
1740442770000|2025-02-25 00:19:30|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|0
1740442780000|2025-02-25 00:19:40|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|0
1740442790000|2025-02-25 00:19:50|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|0
1740442810000|2025-02-25 00:20:10|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|0
1740442820000|2025-02-25 00:20:20|45492.6|45472.6|45490.1|45470.1|45492.6|45472.6|45490.1|45470.1|1
1740442830000|2025-02-25 00:20:30|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442840000|2025-02-25 00:20:40|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|1
1740442850000|2025-02-25 00:20:50|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442860000|2025-02-25 00:21:00|45492.6|45472.6|45492.6|45472.6|45495.1|45475.1|45492.6|45472.6|0
1740442870000|2025-02-25 00:21:10|45490.1|45470.1|45492.6|45472.6|45492.6|45472.6|45490.1|45470.1|0
1740442880000|2025-02-25 00:21:20|45490.1|45470.1|45495.1|45475.1|45495.1|45475.1|45490.1|45470.1|2
1740442890000|2025-02-25 00:21:30|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|1
1740442900000|2025-02-25 00:21:40|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442920000|2025-02-25 00:22:00|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|45492.6|45472.6|0
1740442930000|2025-02-25 00:22:10|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442940000|2025-02-25 00:22:20|45492.6|45472.6|45495.1|45475.1|45495.1|45475.1|45492.6|45472.6|0
1740442950000|2025-02-25 00:22:30|45492.6|45472.6|45490.1|45470.1|45495.1|45475.1|45490.1|45470.1|2
1740442990000|2025-02-25 00:23:10|45487.6|45467.6|45490.1|45470.1|45490.1|45470.1|45487.6|45467.6|0
1740443000000|2025-02-25 00:23:20|45487.6|45467.6|45490.1|45470.1|45490.1|45470.1|45487.6|45467.6|0
1740443010000|2025-02-25 00:23:30|45487.6|45467.6|45490.1|45470.1|45490.1|45470.1|45487.6|45467.6|0
1740443040000|2025-02-25 00:24:00|45487.6|45467.6|45487.6|45467.6|45490.1|45470.1|45487.6|45467.6|1
1740443060000|2025-02-25 00:24:20|45485.1|45465.1|45487.6|45467.6|45487.6|45467.6|45485.1|45465.1|0
1740443070000|2025-02-25 00:24:30|45485.1|45465.1|45487.6|45467.6|45487.6|45467.6|45485.1|45465.1|0
1740443080000|2025-02-25 00:24:40|45480.1|45460.1|45477.6|45457.6|45480.1|45460.1|45477.6|45457.6|4
1740443100000|2025-02-25 00:25:00|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|2
1740443120000|2025-02-25 00:25:20|45482.6|45462.6|45477.6|45457.6|45482.6|45462.6|45477.6|45457.6|0
1740443130000|2025-02-25 00:25:30|45480.1|45460.1|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|2
1740443140000|2025-02-25 00:25:40|45477.6|45457.6|45477.6|45457.6|45477.6|45457.6|45477.6|45457.6|0
1740443150000|2025-02-25 00:25:50|45480.1|45460.1|45477.6|45457.6|45480.1|45460.1|45477.6|45457.6|0
1740443160000|2025-02-25 00:26:00|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|0
1740443180000|2025-02-25 00:26:20|45482.6|45462.6|45482.6|45462.6|45482.6|45462.6|45482.6|45462.6|0
1740443190000|2025-02-25 00:26:30|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|0
1740443200000|2025-02-25 00:26:40|45482.6|45462.6|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|0
1740443220000|2025-02-25 00:27:00|45482.6|45462.6|45482.6|45462.6|45482.6|45462.6|45482.6|45462.6|0
1740443230000|2025-02-25 00:27:10|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|0
1740443240000|2025-02-25 00:27:20|45482.6|45462.6|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|0
1740443250000|2025-02-25 00:27:30|45477.6|45457.6|45477.6|45457.6|45477.6|45457.6|45477.6|45457.6|1
1740443270000|2025-02-25 00:27:50|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|6
1740443280000|2025-02-25 00:28:00|45482.6|45462.6|45485.1|45465.1|45485.1|45465.1|45482.6|45462.6|1
1740443300000|2025-02-25 00:28:20|45482.6|45462.6|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|0
1740443310000|2025-02-25 00:28:30|45482.6|45462.6|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|0
1740443350000|2025-02-25 00:29:10|45482.7|45462.7|45480.2|45460.2|45482.7|45462.7|45480.2|45460.2|0
1740443370000|2025-02-25 00:29:30|45482.7|45462.7|45482.7|45462.7|45485.2|45465.2|45482.7|45462.7|0
1740443390000|2025-02-25 00:29:50|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|1
1740443400000|2025-02-25 00:30:00|45475.2|45455.2|45480.2|45460.2|45482.7|45462.7|45475.2|45455.2|4
1740443410000|2025-02-25 00:30:10|45482.7|45462.7|45480.2|45460.2|45482.7|45462.7|45480.2|45460.2|2
1740443420000|2025-02-25 00:30:20|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|0
1740443440000|2025-02-25 00:30:40|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|2
1740443450000|2025-02-25 00:30:50|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|1
1740443460000|2025-02-25 00:31:00|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|1
1740443480000|2025-02-25 00:31:20|||||||||2
1740443490000|2025-02-25 00:31:30|45472.7|45452.7|45470.2|45450.2|45472.7|45452.7|45470.2|45450.2|0
1740443500000|2025-02-25 00:31:40|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45470.2|45450.2|0
1740443510000|2025-02-25 00:31:50|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|1
1740443520000|2025-02-25 00:32:00|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|0
1740443550000|2025-02-25 00:32:30|45477.7|45457.7|45470.2|45450.2|45477.7|45457.7|45470.2|45450.2|2
1740443580000|2025-02-25 00:33:00|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|0
1740443590000|2025-02-25 00:33:10|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|0
1740443600000|2025-02-25 00:33:20|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|2
1740443610000|2025-02-25 00:33:30|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|0
1740443620000|2025-02-25 00:33:40|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|0
1740443630000|2025-02-25 00:33:50|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|0
1740443640000|2025-02-25 00:34:00|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|45472.7|45452.7|0
1740443650000|2025-02-25 00:34:10|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|0
1740443700000|2025-02-25 00:35:00|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|2
1740443710000|2025-02-25 00:35:10|||||||||2
1740443720000|2025-02-25 00:35:20|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|0
1740443760000|2025-02-25 00:36:00|45467.7|45447.7|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|0
1740443770000|2025-02-25 00:36:10|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|0
1740443830000|2025-02-25 00:37:10|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45467.7|45447.7|2
1740443840000|2025-02-25 00:37:20|45467.7|45447.7|45470.2|45450.2|45470.2|45450.2|45467.7|45447.7|1
1740443850000|2025-02-25 00:37:30|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|2
1740443920000|2025-02-25 00:38:40|45465.2|45445.2|45467.7|45447.7|45467.7|45447.7|45465.2|45445.2|1
1740443950000|2025-02-25 00:39:10|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|3
1740444010000|2025-02-25 00:40:10|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|0
1740444060000|2025-02-25 00:41:00|||||||||1
1740444080000|2025-02-25 00:41:20|45465.2|45445.2|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|0
1740444090000|2025-02-25 00:41:30|45467.7|45447.7|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|0
1740444100000|2025-02-25 00:41:40|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|45467.7|45447.7|0
1740444110000|2025-02-25 00:41:50|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|1
1740444120000|2025-02-25 00:42:00|||||||||1
1740444140000|2025-02-25 00:42:20|45472.7|45452.7|45467.7|45447.7|45472.7|45452.7|45467.7|45447.7|2
1740444150000|2025-02-25 00:42:30|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|0
1740444160000|2025-02-25 00:42:40|45467.7|45447.7|45465.2|45445.2|45467.7|45447.7|45465.2|45445.2|0
1740444180000|2025-02-25 00:43:00|45462.7|45442.7|45462.7|45442.7|45462.7|45442.7|45462.7|45442.7|15
1740444200000|2025-02-25 00:43:20|45460.2|45440.2|45462.7|45442.7|45462.7|45442.7|45460.2|45440.2|4
1740444250000|2025-02-25 00:44:10|45457.7|45437.7|45455.2|45435.2|45460.2|45440.2|45455.2|45435.2|2
1740444260000|2025-02-25 00:44:20|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|0
1740444280000|2025-02-25 00:44:40|45457.7|45437.7|45457.7|45437.7|45460.2|45440.2|45457.7|45437.7|0
1740444300000|2025-02-25 00:45:00|45460.2|45440.2|45457.7|45437.7|45462.7|45442.7|45457.7|45437.7|0
1740444310000|2025-02-25 00:45:10|45460.2|45440.2|45460.2|45440.2|45462.7|45442.7|45457.7|45437.7|0
1740444320000|2025-02-25 00:45:20|45462.7|45442.7|45460.2|45440.2|45462.7|45442.7|45460.2|45440.2|1
1740444340000|2025-02-25 00:45:40|45462.7|45442.7|45462.7|45442.7|45462.7|45442.7|45462.7|45442.7|0
1740444350000|2025-02-25 00:45:50|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|0
1740444360000|2025-02-25 00:46:00|||||||||1
1740444380000|2025-02-25 00:46:20|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|1
1740444390000|2025-02-25 00:46:30|45462.7|45442.7|45457.7|45437.7|45462.7|45442.7|45457.7|45437.7|1
1740444400000|2025-02-25 00:46:40|45462.7|45442.7|45460.2|45440.2|45462.7|45442.7|45457.7|45437.7|2
1740444410000|2025-02-25 00:46:50|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|0
1740444440000|2025-02-25 00:47:20|||||||||1
1740444480000|2025-02-25 00:48:00|||||||||2
1740444490000|2025-02-25 00:48:10|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|1
1740444500000|2025-02-25 00:48:20|45450.2|45430.2|45450.2|45430.2|45450.2|45430.2|45450.2|45430.2|4
1740444530000|2025-02-25 00:48:50|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|0
1740444560000|2025-02-25 00:49:20|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|0
1740444620000|2025-02-25 00:50:20|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|5
1740444640000|2025-02-25 00:50:40|45457.8|45437.8|45457.8|45437.8|45457.8|45437.8|45457.8|45437.8|1
1740444650000|2025-02-25 00:50:50|45460.3|45440.3|45462.8|45442.8|45462.8|45442.8|45460.3|45440.3|1
1740444660000|2025-02-25 00:51:00|45465.3|45445.3|45480.3|45460.3|45480.3|45460.3|45465.3|45445.3|1
1740444670000|2025-02-25 00:51:10|45482.8|45462.8|45487.8|45467.8|45487.8|45467.8|45482.8|45462.8|5
1740444680000|2025-02-25 00:51:20|45485.3|45465.3|45487.8|45467.8|45487.8|45467.8|45485.3|45465.3|3
1740444700000|2025-02-25 00:51:40|45490.3|45470.3|45492.8|45472.8|45492.8|45472.8|45490.3|45470.3|3
1740444720000|2025-02-25 00:52:00|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|1
1740444730000|2025-02-25 00:52:10|45492.8|45472.8|45495.3|45475.3|45495.3|45475.3|45490.3|45470.3|1
1740444740000|2025-02-25 00:52:20|45490.3|45470.3|45487.8|45467.8|45490.3|45470.3|45487.8|45467.8|3
1740444770000|2025-02-25 00:52:50|45492.8|45472.8|45492.8|45472.8|45495.3|45475.3|45492.8|45472.8|6
1740444780000|2025-02-25 00:53:00|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|4
1740444790000|2025-02-25 00:53:10|45497.8|45477.8|45495.3|45475.3|45497.8|45477.8|45495.3|45475.3|0
1740444800000|2025-02-25 00:53:20|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|1
1740444810000|2025-02-25 00:53:30|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|0
1740444820000|2025-02-25 00:53:40|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|11
1740444830000|2025-02-25 00:53:50|45497.8|45477.8|45510.3|45490.3|45510.3|45490.3|45497.8|45477.8|5
1740444840000|2025-02-25 00:54:00|45507.8|45487.8|45502.8|45482.8|45507.8|45487.8|45502.8|45482.8|1
1740444850000|2025-02-25 00:54:10|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|45495.3|45475.3|0
1740444860000|2025-02-25 00:54:20|45495.3|45475.3|45492.8|45472.8|45495.3|45475.3|45492.8|45472.8|1
1740444870000|2025-02-25 00:54:30|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|1
1740444880000|2025-02-25 00:54:40|45487.8|45467.8|45485.3|45465.3|45487.8|45467.8|45485.3|45465.3|1
1740444890000|2025-02-25 00:54:50|45480.3|45460.3|45482.8|45462.8|45482.8|45462.8|45480.3|45460.3|1
1740444900000|2025-02-25 00:55:00|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|0
1740444910000|2025-02-25 00:55:10|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|0
1740444920000|2025-02-25 00:55:20|45485.3|45465.3|45480.3|45460.3|45485.3|45465.3|45480.3|45460.3|1
1740444930000|2025-02-25 00:55:30|45485.3|45465.3|45485.3|45465.3|45485.3|45465.3|45485.3|45465.3|5
1740444940000|2025-02-25 00:55:40|45482.8|45462.8|45490.3|45470.3|45490.3|45470.3|45480.3|45460.3|5
1740444950000|2025-02-25 00:55:50|45492.8|45472.8|45507.8|45487.8|45507.8|45487.8|45490.3|45470.3|28
1740444960000|2025-02-25 00:56:00|45505.3|45485.3|45505.3|45485.3|45505.3|45485.3|45505.3|45485.3|2
1740444970000|2025-02-25 00:56:10|45507.8|45487.8|45505.3|45485.3|45507.8|45487.8|45502.8|45482.8|3
1740444980000|2025-02-25 00:56:20|45507.8|45487.8|45502.8|45482.8|45507.8|45487.8|45502.8|45482.8|3
1740445000000|2025-02-25 00:56:40|45500.3|45480.3|45505.3|45485.3|45505.3|45485.3|45500.3|45480.3|6
1740445040000|2025-02-25 00:57:20|45502.8|45482.8|45502.8|45482.8|45505.3|45485.3|45502.8|45482.8|3
1740445050000|2025-02-25 00:57:30|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|0
1740445060000|2025-02-25 00:57:40|45497.8|45477.8|45495.3|45475.3|45497.8|45477.8|45495.3|45475.3|1
1740445070000|2025-02-25 00:57:50|45492.8|45472.8|45495.3|45475.3|45495.3|45475.3|45492.8|45472.8|15
1740445090000|2025-02-25 00:58:10|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|1
1740445100000|2025-02-25 00:58:20|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|1
1740445110000|2025-02-25 00:58:30|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|45497.8|45477.8|0
1740445140000|2025-02-25 00:59:00|45492.8|45472.8|45485.3|45465.3|45492.8|45472.8|45485.3|45465.3|5
1740445150000|2025-02-25 00:59:10|45487.8|45467.8|45490.3|45470.3|45490.3|45470.3|45485.3|45465.3|1
1740445160000|2025-02-25 00:59:20|45492.8|45472.8|45495.3|45475.3|45495.3|45475.3|45492.8|45472.8|0
1740445170000|2025-02-25 00:59:30|||||||||2
1740445180000|2025-02-25 00:59:40|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|1
1740445190000|2025-02-25 00:59:50|45490.3|45470.3|45492.8|45472.8|45492.8|45472.8|45490.3|45470.3|1
1740445200000|2025-02-25 01:00:00|45497.8|45477.8|45512.8|45492.8|45512.8|45492.8|45490.3|45470.3|26
1740445210000|2025-02-25 01:00:10|45510.3|45490.3|45505.3|45485.3|45512.8|45492.8|45500.3|45480.3|13
1740445220000|2025-02-25 01:00:20|45502.8|45482.8|45497.8|45477.8|45502.8|45482.8|45492.8|45472.8|5
1740445230000|2025-02-25 01:00:30|45495.3|45475.3|45530.3|45510.3|45530.3|45510.3|45495.3|45475.3|26
1740445240000|2025-02-25 01:00:40|45535.3|45515.3|45535.3|45515.3|45540.3|45520.3|45535.3|45515.3|2
1740445250000|2025-02-25 01:00:50|45532.8|45512.8|45525.3|45505.3|45535.3|45515.3|45525.3|45505.3|14
1740445260000|2025-02-25 01:01:00|45522.8|45502.8|45495.3|45475.3|45527.8|45507.8|45495.3|45475.3|13
1740445270000|2025-02-25 01:01:10|45492.8|45472.8|45472.8|45452.8|45492.8|45472.8|45472.8|45452.8|2
1740445280000|2025-02-25 01:01:20|45475.3|45455.3|45487.8|45467.8|45487.8|45467.8|45475.3|45455.3|9
1740445290000|2025-02-25 01:01:30|45482.8|45462.8|45470.3|45450.3|45485.3|45465.3|45467.8|45447.8|16
1740445300000|2025-02-25 01:01:40|45467.8|45447.8|45482.8|45462.8|45482.8|45462.8|45467.8|45447.8|12
1740445310000|2025-02-25 01:01:50|45477.8|45457.8|45475.3|45455.3|45480.3|45460.3|45472.8|45452.8|9
1740445320000|2025-02-25 01:02:00|45472.8|45452.8|45470.3|45450.3|45472.8|45452.8|45467.8|45447.8|4
1740445330000|2025-02-25 01:02:10|45472.8|45452.8|45470.3|45450.3|45472.8|45452.8|45470.3|45450.3|6
1740445340000|2025-02-25 01:02:20|45467.8|45447.8|45475.3|45455.3|45480.3|45460.3|45467.8|45447.8|9
1740445350000|2025-02-25 01:02:30|45477.8|45457.8|45475.3|45455.3|45477.8|45457.8|45475.3|45455.3|0
1740445360000|2025-02-25 01:02:40|45477.8|45457.8|45465.3|45445.3|45477.8|45457.8|45465.3|45445.3|5
1740445370000|2025-02-25 01:02:50|45462.8|45442.8|45465.3|45445.3|45465.3|45445.3|45460.3|45440.3|1
1740445380000|2025-02-25 01:03:00|45467.8|45447.8|45475.3|45455.3|45475.3|45455.3|45462.8|45442.8|5
1740445390000|2025-02-25 01:03:10|45472.8|45452.8|45480.3|45460.3|45482.8|45462.8|45472.8|45452.8|6
1740445400000|2025-02-25 01:03:20|45477.8|45457.8|45472.8|45452.8|45477.8|45457.8|45470.3|45450.3|5
1740445410000|2025-02-25 01:03:30|45470.3|45450.3|45470.3|45450.3|45475.3|45455.3|45470.3|45450.3|8
1740445420000|2025-02-25 01:03:40|45472.8|45452.8|45482.8|45462.8|45482.8|45462.8|45472.8|45452.8|9
1740445430000|2025-02-25 01:03:50|45487.8|45467.8|45490.3|45470.3|45490.3|45470.3|45485.3|45465.3|1
1740445440000|2025-02-25 01:04:00|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|2
1740445450000|2025-02-25 01:04:10|45490.3|45470.3|45485.3|45465.3|45492.8|45472.8|45485.3|45465.3|6
1740445460000|2025-02-25 01:04:20|45482.8|45462.8|45482.8|45462.8|45487.8|45467.8|45482.8|45462.8|0
1740445470000|2025-02-25 01:04:30|45480.3|45460.3|45485.3|45465.3|45485.3|45465.3|45480.3|45460.3|36
1740445480000|2025-02-25 01:04:40|45487.8|45467.8|45482.8|45462.8|45487.8|45467.8|45482.8|45462.8|4
1740445490000|2025-02-25 01:04:50|45485.3|45465.3|45487.8|45467.8|45490.3|45470.3|45485.3|45465.3|2
1740445500000|2025-02-25 01:05:00|45485.3|45465.3|45477.8|45457.8|45487.8|45467.8|45477.8|45457.8|2
1740445510000|2025-02-25 01:05:10|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|1
1740445520000|2025-02-25 01:05:20|45485.3|45465.3|45480.3|45460.3|45485.3|45465.3|45480.3|45460.3|4
1740445530000|2025-02-25 01:05:30|45482.8|45462.8|45487.8|45467.8|45490.3|45470.3|45482.8|45462.8|2
1740445540000|2025-02-25 01:05:40|45485.3|45465.3|45482.8|45462.8|45485.3|45465.3|45482.8|45462.8|0
1740445550000|2025-02-25 01:05:50|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|45480.3|45460.3|0
1740445560000|2025-02-25 01:06:00|45482.8|45462.8|45485.3|45465.3|45492.8|45472.8|45482.8|45462.8|19
1740445570000|2025-02-25 01:06:10|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45485.3|45465.3|1
1740445580000|2025-02-25 01:06:20|45485.3|45465.3|45490.3|45470.3|45490.3|45470.3|45482.8|45462.8|10
1740445590000|2025-02-25 01:06:30|45492.8|45472.8|45492.8|45472.8|45492.8|45472.8|45490.3|45470.3|7
1740445600000|2025-02-25 01:06:40|45495.3|45475.3|45500.3|45480.3|45500.3|45480.3|45495.3|45475.3|3
1740445610000|2025-02-25 01:06:50|45502.8|45482.8|45500.3|45480.3|45505.3|45485.3|45500.3|45480.3|3
1740445620000|2025-02-25 01:07:00|45502.8|45482.8|45495.3|45475.3|45502.8|45482.8|45495.3|45475.3|2
1740445630000|2025-02-25 01:07:10|45492.8|45472.8|45490.3|45470.3|45495.3|45475.3|45490.3|45470.3|3
1740445640000|2025-02-25 01:07:20|45487.8|45467.8|45482.8|45462.8|45500.3|45480.3|45482.8|45462.8|8
1740445650000|2025-02-25 01:07:30|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45485.3|45465.3|1
1740445660000|2025-02-25 01:07:40|45485.3|45465.3|45492.8|45472.8|45497.8|45477.8|45485.3|45465.3|3
1740445670000|2025-02-25 01:07:50|45495.3|45475.3|45505.3|45485.3|45505.3|45485.3|45495.3|45475.3|4
1740445680000|2025-02-25 01:08:00|45510.3|45490.3|45505.3|45485.3|45512.8|45492.8|45505.3|45485.3|4
1740445690000|2025-02-25 01:08:10|45507.8|45487.8|45515.3|45495.3|45515.3|45495.3|45507.8|45487.8|5
1740445700000|2025-02-25 01:08:20|45517.8|45497.8|45517.8|45497.8|45520.3|45500.3|45517.8|45497.8|3
1740445710000|2025-02-25 01:08:30|45520.3|45500.3|45522.8|45502.8|45522.8|45502.8|45517.8|45497.8|1
1740445720000|2025-02-25 01:08:40|45520.3|45500.3|45525.3|45505.3|45525.3|45505.3|45520.3|45500.3|1
1740445730000|2025-02-25 01:08:50|45522.8|45502.8|45522.8|45502.8|45522.8|45502.8|45520.3|45500.3|1
1740445740000|2025-02-25 01:09:00|45525.3|45505.3|45525.3|45505.3|45525.3|45505.3|45522.8|45502.8|1
1740445750000|2025-02-25 01:09:10|45522.9|45502.9|45525.3|45505.3|45525.3|45505.3|45520.4|45500.4|0
1740445760000|2025-02-25 01:09:20|45522.9|45502.9|45520.3|45500.3|45527.8|45507.8|45520.3|45500.3|1
1740445770000|2025-02-25 01:09:30|45522.8|45502.8|45527.9|45507.9|45527.9|45507.9|45520.3|45500.3|2
1740445780000|2025-02-25 01:09:40|45530.3|45510.3|45525.4|45505.4|45530.3|45510.3|45525.4|45505.4|4
1740445790000|2025-02-25 01:09:50|45530.4|45510.4|45530.4|45510.4|45535.4|45515.4|45527.9|45507.9|6
1740445800000|2025-02-25 01:10:00|45532.9|45512.9|45522.9|45502.9|45532.9|45512.9|45520.4|45500.4|5
1740445810000|2025-02-25 01:10:10|45520.4|45500.4|45522.9|45502.9|45522.9|45502.9|45520.4|45500.4|0
1740445820000|2025-02-25 01:10:20|45520.4|45500.4|45520.4|45500.4|45522.9|45502.9|45520.4|45500.4|3
1740445830000|2025-02-25 01:10:30|45517.9|45497.9|45515.4|45495.4|45517.9|45497.9|45515.4|45495.4|1
1740445840000|2025-02-25 01:10:40|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45515.4|45495.4|2
1740445850000|2025-02-25 01:10:50|45522.9|45502.9|45527.9|45507.9|45527.9|45507.9|45522.9|45502.9|2
1740445860000|2025-02-25 01:11:00|45525.4|45505.4|45527.9|45507.9|45527.9|45507.9|45522.9|45502.9|9
1740445870000|2025-02-25 01:11:10|45530.4|45510.4|45525.4|45505.4|45530.4|45510.4|45525.4|45505.4|2
1740445880000|2025-02-25 01:11:20|45522.9|45502.9|45527.9|45507.9|45527.9|45507.9|45522.9|45502.9|3
1740445890000|2025-02-25 01:11:30|45530.4|45510.4|45525.4|45505.4|45532.9|45512.9|45525.4|45505.4|2
1740445900000|2025-02-25 01:11:40|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45517.9|45497.9|4
1740445910000|2025-02-25 01:11:50|45525.4|45505.4|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|1
1740445920000|2025-02-25 01:12:00|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|45522.9|45502.9|4
1740445930000|2025-02-25 01:12:10|45522.9|45502.9|45525.4|45505.4|45525.4|45505.4|45520.4|45500.4|1
1740445940000|2025-02-25 01:12:20|45522.9|45502.9|45510.4|45490.4|45522.9|45502.9|45510.4|45490.4|6
1740445950000|2025-02-25 01:12:30|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|1
1740445960000|2025-02-25 01:12:40|45515.4|45495.4|45510.4|45490.4|45515.4|45495.4|45510.4|45490.4|0
1740445970000|2025-02-25 01:12:50|45512.9|45492.9|45510.4|45490.4|45512.9|45492.9|45510.4|45490.4|0
1740445980000|2025-02-25 01:13:00|45512.9|45492.9|45505.4|45485.4|45515.4|45495.4|45505.4|45485.4|7
1740445990000|2025-02-25 01:13:10|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|7
1740446000000|2025-02-25 01:13:20|45505.4|45485.4|45502.9|45482.9|45505.4|45485.4|45500.4|45480.4|1
1740446010000|2025-02-25 01:13:30|45500.4|45480.4|45502.9|45482.9|45505.4|45485.4|45497.9|45477.9|5
1740446020000|2025-02-25 01:13:40|||||||||2
1740446040000|2025-02-25 01:14:00|45505.4|45485.4|45502.9|45482.9|45505.4|45485.4|45500.4|45480.4|0
1740446050000|2025-02-25 01:14:10|45500.4|45480.4|45500.4|45480.4|45500.4|45480.4|45497.9|45477.9|4
1740446060000|2025-02-25 01:14:20|45497.9|45477.9|45502.9|45482.9|45505.4|45485.4|45497.9|45477.9|0
1740446070000|2025-02-25 01:14:30|45500.4|45480.4|45500.4|45480.4|45500.4|45480.4|45500.4|45480.4|0
1740446080000|2025-02-25 01:14:40|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45500.4|45480.4|1
1740446090000|2025-02-25 01:14:50|45500.4|45480.4|45505.4|45485.4|45507.9|45487.9|45500.4|45480.4|2
1740446100000|2025-02-25 01:15:00|45502.9|45482.9|45492.9|45472.9|45502.9|45482.9|45492.9|45472.9|6
1740446110000|2025-02-25 01:15:10|45490.4|45470.4|45490.4|45470.4|45492.9|45472.9|45487.9|45467.9|4
1740446120000|2025-02-25 01:15:20|45492.9|45472.9|45492.9|45472.9|45495.4|45475.4|45492.9|45472.9|2
1740446130000|2025-02-25 01:15:30|45495.4|45475.4|45515.4|45495.4|45517.9|45497.9|45492.9|45472.9|4
1740446140000|2025-02-25 01:15:40|45517.9|45497.9|45522.9|45502.9|45522.9|45502.9|45515.4|45495.4|8
1740446150000|2025-02-25 01:15:50|45520.4|45500.4|45520.4|45500.4|45522.9|45502.9|45517.9|45497.9|2
1740446160000|2025-02-25 01:16:00|45517.9|45497.9|45515.4|45495.4|45517.9|45497.9|45515.4|45495.4|2
1740446170000|2025-02-25 01:16:10|45517.9|45497.9|45525.4|45505.4|45525.4|45505.4|45517.9|45497.9|1
1740446180000|2025-02-25 01:16:20|45527.9|45507.9|45520.4|45500.4|45527.9|45507.9|45520.4|45500.4|2
1740446190000|2025-02-25 01:16:30|45517.9|45497.9|45510.4|45490.4|45520.4|45500.4|45510.4|45490.4|7
1740446200000|2025-02-25 01:16:40|45512.9|45492.9|45505.4|45485.4|45512.9|45492.9|45502.9|45482.9|0
1740446210000|2025-02-25 01:16:50|45502.9|45482.9|45497.9|45477.9|45502.9|45482.9|45497.9|45477.9|2
1740446220000|2025-02-25 01:17:00|45495.4|45475.4|45492.9|45472.9|45497.9|45477.9|45492.9|45472.9|7
1740446230000|2025-02-25 01:17:10|45490.4|45470.4|45490.4|45470.4|45492.9|45472.9|45490.4|45470.4|1
1740446240000|2025-02-25 01:17:20|45492.9|45472.9|45495.4|45475.4|45497.9|45477.9|45492.9|45472.9|8
1740446250000|2025-02-25 01:17:30|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|0
1740446260000|2025-02-25 01:17:40|||||||||2
1740446270000|2025-02-25 01:17:50|45490.4|45470.4|45487.9|45467.9|45492.9|45472.9|45487.9|45467.9|4
1740446280000|2025-02-25 01:18:00|45485.4|45465.4|45482.9|45462.9|45487.9|45467.9|45480.4|45460.4|0
1740446290000|2025-02-25 01:18:10|45480.4|45460.4|45490.4|45470.4|45490.4|45470.4|45480.4|45460.4|4
1740446300000|2025-02-25 01:18:20|45492.9|45472.9|45487.9|45467.9|45492.9|45472.9|45487.9|45467.9|1
1740446310000|2025-02-25 01:18:30|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|2
1740446320000|2025-02-25 01:18:40|45485.4|45465.4|45485.4|45465.4|45485.4|45465.4|45482.9|45462.9|7
1740446330000|2025-02-25 01:18:50|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|45485.4|45465.4|0
1740446340000|2025-02-25 01:19:00|45485.4|45465.4|45465.4|45445.4|45485.4|45465.4|45465.4|45445.4|7
1740446350000|2025-02-25 01:19:10|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|1
1740446360000|2025-02-25 01:19:20|45465.4|45445.4|45470.4|45450.4|45470.4|45450.4|45465.4|45445.4|0
1740446370000|2025-02-25 01:19:30|45472.9|45452.9|45475.4|45455.4|45477.9|45457.9|45472.9|45452.9|1
1740446380000|2025-02-25 01:19:40|45477.9|45457.9|45472.9|45452.9|45477.9|45457.9|45472.9|45452.9|0
1740446390000|2025-02-25 01:19:50|45475.4|45455.4|45460.4|45440.4|45475.4|45455.4|45460.4|45440.4|13
1740446400000|2025-02-25 01:20:00|45457.9|45437.9|45455.4|45435.4|45460.4|45440.4|45455.4|45435.4|2
1740446420000|2025-02-25 01:20:20|45452.9|45432.9|45450.4|45430.4|45452.9|45432.9|45447.9|45427.9|1
1740446430000|2025-02-25 01:20:30|45447.9|45427.9|45445.4|45425.4|45452.9|45432.9|45445.4|45425.4|12
1740446440000|2025-02-25 01:20:40|45447.9|45427.9|45445.4|45425.4|45447.9|45427.9|45445.4|45425.4|2
1740446450000|2025-02-25 01:20:50|45447.9|45427.9|45442.9|45422.9|45447.9|45427.9|45442.9|45422.9|3
1740446460000|2025-02-25 01:21:00|45445.4|45425.4|45437.9|45417.9|45445.4|45425.4|45437.9|45417.9|20
1740446470000|2025-02-25 01:21:10|45435.4|45415.4|45442.9|45422.9|45442.9|45422.9|45435.4|45415.4|12
1740446480000|2025-02-25 01:21:20|45440.4|45420.4|45442.9|45422.9|45442.9|45422.9|45440.4|45420.4|1
1740446490000|2025-02-25 01:21:30|45445.4|45425.4|45442.9|45422.9|45445.4|45425.4|45440.4|45420.4|4
1740446500000|2025-02-25 01:21:40|45440.4|45420.4|45440.4|45420.4|45440.4|45420.4|45440.4|45420.4|1
1740446510000|2025-02-25 01:21:50|45442.9|45422.9|45442.9|45422.9|45442.9|45422.9|45442.9|45422.9|5
1740446520000|2025-02-25 01:22:00|45445.4|45425.4|45452.9|45432.9|45452.9|45432.9|45445.4|45425.4|6
1740446530000|2025-02-25 01:22:10|45450.4|45430.4|45455.4|45435.4|45457.9|45437.9|45450.4|45430.4|0
1740446540000|2025-02-25 01:22:20|45457.9|45437.9|45460.4|45440.4|45460.4|45440.4|45455.4|45435.4|3
1740446550000|2025-02-25 01:22:30|45462.9|45442.9|45460.4|45440.4|45462.9|45442.9|45460.4|45440.4|3
1740446560000|2025-02-25 01:22:40|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|0
1740446570000|2025-02-25 01:22:50|45465.4|45445.4|45465.4|45445.4|45465.4|45445.4|45460.4|45440.4|0
1740446580000|2025-02-25 01:23:00|45462.9|45442.9|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|4
1740446590000|2025-02-25 01:23:10|45467.9|45447.9|45477.9|45457.9|45477.9|45457.9|45467.9|45447.9|3
1740446600000|2025-02-25 01:23:20|45482.9|45462.9|45477.9|45457.9|45482.9|45462.9|45477.9|45457.9|3
1740446610000|2025-02-25 01:23:30|45480.4|45460.4|45480.4|45460.4|45480.4|45460.4|45477.9|45457.9|1
1740446620000|2025-02-25 01:23:40|45477.9|45457.9|45477.9|45457.9|45480.4|45460.4|45475.4|45455.4|0
1740446630000|2025-02-25 01:23:50|45475.4|45455.4|45477.9|45457.9|45477.9|45457.9|45475.4|45455.4|2
1740446640000|2025-02-25 01:24:00|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|45475.4|45455.4|4
1740446650000|2025-02-25 01:24:10|45472.9|45452.9|45472.9|45452.9|45475.4|45455.4|45470.4|45450.4|0
1740446660000|2025-02-25 01:24:20|45475.4|45455.4|45472.9|45452.9|45475.4|45455.4|45470.4|45450.4|6
1740446670000|2025-02-25 01:24:30|45470.4|45450.4|45472.9|45452.9|45472.9|45452.9|45470.4|45450.4|1
1740446680000|2025-02-25 01:24:40|45470.4|45450.4|45470.4|45450.4|45470.4|45450.4|45467.9|45447.9|0
1740446690000|2025-02-25 01:24:50|45467.9|45447.9|45467.9|45447.9|45470.4|45450.4|45467.9|45447.9|0
1740446700000|2025-02-25 01:25:00|45470.4|45450.4|45462.9|45442.9|45470.4|45450.4|45462.9|45442.9|5
1740446710000|2025-02-25 01:25:10|45465.4|45445.4|45465.4|45445.4|45465.4|45445.4|45460.4|45440.4|4
1740446720000|2025-02-25 01:25:20|45467.9|45447.9|45465.4|45445.4|45467.9|45447.9|45465.4|45445.4|0
1740446730000|2025-02-25 01:25:30|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|0
1740446740000|2025-02-25 01:25:40|45470.4|45450.4|45465.4|45445.4|45470.4|45450.4|45465.4|45445.4|0
1740446750000|2025-02-25 01:25:50|45467.9|45447.9|45465.4|45445.4|45467.9|45447.9|45465.4|45445.4|0
1740446760000|2025-02-25 01:26:00|45462.9|45442.9|45460.4|45440.4|45462.9|45442.9|45460.4|45440.4|4
1740446770000|2025-02-25 01:26:10|45462.9|45442.9|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|3
1740446780000|2025-02-25 01:26:20|45462.9|45442.9|45460.4|45440.4|45462.9|45442.9|45460.4|45440.4|1
1740446790000|2025-02-25 01:26:30|45462.9|45442.9|45460.4|45440.4|45462.9|45442.9|45457.9|45437.9|0
1740446800000|2025-02-25 01:26:40|45457.9|45437.9|45460.4|45440.4|45460.4|45440.4|45457.9|45437.9|2
1740446810000|2025-02-25 01:26:50|45457.9|45437.9|45460.4|45440.4|45460.4|45440.4|45457.9|45437.9|0
1740446820000|2025-02-25 01:27:00|45457.9|45437.9|45455.4|45435.4|45460.4|45440.4|45455.4|45435.4|9
1740446830000|2025-02-25 01:27:10|45452.9|45432.9|45455.4|45435.4|45455.4|45435.4|45452.9|45432.9|2
1740446840000|2025-02-25 01:27:20|45457.9|45437.9|45452.9|45432.9|45457.9|45437.9|45452.9|45432.9|1
1740446850000|2025-02-25 01:27:30|45457.9|45437.9|45452.9|45432.9|45457.9|45437.9|45452.9|45432.9|2
1740446860000|2025-02-25 01:27:40|45455.4|45435.4|45455.4|45435.4|45457.9|45437.9|45452.9|45432.9|0
1740446870000|2025-02-25 01:27:50|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|45452.9|45432.9|0
1740446880000|2025-02-25 01:28:00|45455.4|45435.4|45447.9|45427.9|45455.4|45435.4|45447.9|45427.9|0
1740446890000|2025-02-25 01:28:10|45450.4|45430.4|45455.4|45435.4|45455.4|45435.4|45450.4|45430.4|3
1740446900000|2025-02-25 01:28:20|45452.9|45432.9|45450.4|45430.4|45455.4|45435.4|45447.9|45427.9|1
1740446910000|2025-02-25 01:28:30|45452.9|45432.9|45462.9|45442.9|45462.9|45442.9|45452.9|45432.9|1
1740446920000|2025-02-25 01:28:40|45465.4|45445.4|45462.9|45442.9|45467.9|45447.9|45460.4|45440.4|0
1740446930000|2025-02-25 01:28:50|45465.4|45445.4|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|8
1740446940000|2025-02-25 01:29:00|45467.9|45447.9|45470.4|45450.4|45470.4|45450.4|45465.4|45445.4|2
1740446950000|2025-02-25 01:29:10|45467.9|45447.9|45463|45443|45467.9|45447.9|45463|45443|2
1740446960000|2025-02-25 01:29:20|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|4
1740446980000|2025-02-25 01:29:40|45468|45448|45470.5|45450.5|45470.5|45450.5|45468|45448|0
1740446990000|2025-02-25 01:29:50|45468|45448|45470.5|45450.5|45470.5|45450.5|45468|45448|0
1740447000000|2025-02-25 01:30:00|45468|45448|45472.9|45452.9|45473|45453|45468|45448|5
1740447010000|2025-02-25 01:30:10|45470.5|45450.5|45478|45458|45478|45458|45468|45448|3
1740447020000|2025-02-25 01:30:20|45483|45463|45490.5|45470.5|45495.4|45475.4|45483|45463|4
1740447030000|2025-02-25 01:30:30|45493|45473|45495.5|45475.5|45498|45478|45493|45473|3
1740447040000|2025-02-25 01:30:40|45498|45478|45490.5|45470.5|45498|45478|45490.5|45470.5|1
1740447050000|2025-02-25 01:30:50|45493|45473|45485.5|45465.5|45493|45473|45485.5|45465.5|2
1740447060000|2025-02-25 01:31:00|45483|45463|45473|45453|45485.5|45465.5|45473|45453|7
1740447070000|2025-02-25 01:31:10|45470.5|45450.5|45463|45443|45473|45453|45463|45443|11
1740447080000|2025-02-25 01:31:20|45460.5|45440.5|45460.5|45440.5|45463|45443|45458|45438|6
1740447090000|2025-02-25 01:31:30|45463|45443|45468|45448|45470.5|45450.5|45460.5|45440.5|8
1740447100000|2025-02-25 01:31:40|45473|45453|45465.5|45445.5|45473|45453|45465.5|45445.5|4
1740447110000|2025-02-25 01:31:50|45468|45448|45465.5|45445.5|45470.5|45450.5|45463|45443|1
1740447120000|2025-02-25 01:32:00|45463|45443|45468|45448|45468|45448|45463|45443|1
1740447130000|2025-02-25 01:32:10|45470.5|45450.5|45473|45453|45473|45453|45465.5|45445.5|6
1740447140000|2025-02-25 01:32:20|45470.5|45450.5|45483|45463|45483|45463|45470.5|45450.5|6
1740447150000|2025-02-25 01:32:30|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|45483|45463|4
1740447160000|2025-02-25 01:32:40|45483|45463|45483|45463|45485.5|45465.5|45480.5|45460.5|0
1740447170000|2025-02-25 01:32:50|45480.5|45460.5|45483|45463|45483|45463|45478|45458|1
1740447180000|2025-02-25 01:33:00|45485.5|45465.5|45480.5|45460.5|45485.5|45465.5|45478|45458|1
1740447190000|2025-02-25 01:33:10|45478|45458|45473|45453|45478|45458|45473|45453|1
1740447200000|2025-02-25 01:33:20|45470.5|45450.5|45475.5|45455.5|45475.5|45455.5|45468|45448|5
1740447210000|2025-02-25 01:33:30|45473|45453|45470.5|45450.5|45475.5|45455.5|45470.5|45450.5|2
1740447220000|2025-02-25 01:33:40|45473|45453|45485.5|45465.5|45485.5|45465.5|45470.5|45450.5|2
1740447230000|2025-02-25 01:33:50|45483|45463|45485.5|45465.5|45485.5|45465.5|45483|45463|1
1740447240000|2025-02-25 01:34:00|45483|45463|45488|45468|45488|45468|45483|45463|0
1740447250000|2025-02-25 01:34:10|45485.5|45465.5|45485.5|45465.5|45485.5|45465.5|45483|45463|3
1740447260000|2025-02-25 01:34:20|45483|45463|45480.5|45460.5|45485.5|45465.5|45480.5|45460.5|1
1740447270000|2025-02-25 01:34:30|45483|45463|45478|45458|45483|45463|45478|45458|1
1740447280000|2025-02-25 01:34:40|45475.5|45455.5|45475.5|45455.5|45478|45458|45475.5|45455.5|1
1740447290000|2025-02-25 01:34:50|45473|45453|45475.5|45455.5|45478|45458|45473|45453|1
1740447300000|2025-02-25 01:35:00|45473|45453|45478|45458|45478|45458|45470.5|45450.5|6
1740447310000|2025-02-25 01:35:10|45475.5|45455.5|45470.5|45450.5|45475.5|45455.5|45470.5|45450.5|1
1740447320000|2025-02-25 01:35:20|45468|45448|45478|45458|45478|45458|45468|45448|4
1740447330000|2025-02-25 01:35:30|45480.5|45460.5|45483|45463|45483|45463|45480.5|45460.5|0
1740447340000|2025-02-25 01:35:40|45488|45468|45493|45473|45493|45473|45488|45468|1
1740447350000|2025-02-25 01:35:50|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45493|45473|2
1740447360000|2025-02-25 01:36:00|45493|45473|45490.5|45470.5|45493|45473|45488|45468|2
1740447370000|2025-02-25 01:36:10|45493|45473|45493|45473|45493|45473|45488|45468|1
1740447380000|2025-02-25 01:36:20|||||||||3
1740447390000|2025-02-25 01:36:30|45495.5|45475.5|45495.5|45475.5|45495.5|45475.5|45493|45473|12
1740447400000|2025-02-25 01:36:40|45493|45473|45490.5|45470.5|45493|45473|45490.5|45470.5|0
1740447410000|2025-02-25 01:36:50|45493|45473|45490.5|45470.5|45493|45473|45490.5|45470.5|2
1740447420000|2025-02-25 01:37:00|45493|45473|45490.5|45470.5|45493|45473|45485.5|45465.5|9
1740447430000|2025-02-25 01:37:10|45493|45473|45490.5|45470.5|45495.5|45475.5|45490.5|45470.5|0
1740447440000|2025-02-25 01:37:20|45493|45473|45488|45468|45493|45473|45483|45463|5
1740447450000|2025-02-25 01:37:30|45485.5|45465.5|45485.5|45465.5|45488|45468|45483|45463|1
1740447460000|2025-02-25 01:37:40|45483|45463|45480.5|45460.5|45485.5|45465.5|45480.5|45460.5|1
1740447470000|2025-02-25 01:37:50|45483|45463|45488|45468|45488|45468|45483|45463|1
1740447480000|2025-02-25 01:38:00|45485.5|45465.5|45488|45468|45490.5|45470.5|45483|45463|1
1740447490000|2025-02-25 01:38:10|45490.5|45470.5|45493|45473|45493|45473|45490.5|45470.5|0
1740447500000|2025-02-25 01:38:20|45490.5|45470.5|45488|45468|45493|45473|45488|45468|0
1740447510000|2025-02-25 01:38:30|45490.5|45470.5|45478|45458|45490.5|45470.5|45478|45458|7
1740447520000|2025-02-25 01:38:40|45475.5|45455.5|45480.5|45460.5|45480.5|45460.5|45473|45453|2
1740447530000|2025-02-25 01:38:50|45478|45458|45478|45458|45478|45458|45475.5|45455.5|0
1740447540000|2025-02-25 01:39:00|45480.5|45460.5|45490.5|45470.5|45490.5|45470.5|45480.5|45460.5|4
1740447550000|2025-02-25 01:39:10|45488|45468|45478|45458|45488|45468|45478|45458|3
1740447560000|2025-02-25 01:39:20|45475.5|45455.5|45475.5|45455.5|45478|45458|45475.5|45455.5|1
1740447570000|2025-02-25 01:39:30|45478|45458|45475.5|45455.5|45478|45458|45473|45453|3
1740447580000|2025-02-25 01:39:40|45478|45458|45475.5|45455.5|45478|45458|45475.5|45455.5|0
1740447590000|2025-02-25 01:39:50|45478|45458|45465.5|45445.5|45478|45458|45465.5|45445.5|2
1740447600000|2025-02-25 01:40:00|45463|45443|45460.5|45440.5|45468|45448|45460.5|45440.5|1
1740447610000|2025-02-25 01:40:10|45458|45438|45458|45438|45460.5|45440.5|45458|45438|1
1740447620000|2025-02-25 01:40:20|45455.5|45435.5|45458|45438|45458|45438|45455.5|45435.5|0
1740447630000|2025-02-25 01:40:30|45455.5|45435.5|45470.5|45450.5|45470.5|45450.5|45455.5|45435.5|4
1740447640000|2025-02-25 01:40:40|45473|45453|45490.5|45470.5|45490.5|45470.5|45473|45453|3
1740447650000|2025-02-25 01:40:50|45493|45473|45488|45468|45493|45473|45488|45468|0
1740447660000|2025-02-25 01:41:00|45490.5|45470.5|45488|45468|45490.5|45470.5|45488|45468|10
1740447670000|2025-02-25 01:41:10|45490.5|45470.5|45488|45468|45490.5|45470.5|45488|45468|0
1740447680000|2025-02-25 01:41:20|45490.5|45470.5|45485.5|45465.5|45490.5|45470.5|45485.5|45465.5|2
1740447690000|2025-02-25 01:41:30|45483|45463|45478|45458|45483|45463|45478|45458|1
1740447700000|2025-02-25 01:41:40|45480.5|45460.5|45475.5|45455.5|45485.5|45465.5|45475.5|45455.5|2
1740447710000|2025-02-25 01:41:50|45473|45453|45470.5|45450.5|45473|45453|45468|45448|0
1740447720000|2025-02-25 01:42:00|45473|45453|45485.5|45465.5|45485.5|45465.5|45468|45448|10
1740447730000|2025-02-25 01:42:10|45483|45463|45488|45468|45488|45468|45483|45463|0
1740447740000|2025-02-25 01:42:20|45490.5|45470.5|45495.5|45475.5|45500.5|45480.5|45490.5|45470.5|27
1740447750000|2025-02-25 01:42:30|45493|45473|45493|45473|45495.5|45475.5|45490.5|45470.5|2
1740447760000|2025-02-25 01:42:40|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|45490.5|45470.5|2
1740447770000|2025-02-25 01:42:50|45485.5|45465.5|45483|45463|45485.5|45465.5|45480.5|45460.5|6
1740447780000|2025-02-25 01:43:00|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|45480.5|45460.5|0
1740447790000|2025-02-25 01:43:10|45478|45458|45478|45458|45478|45458|45475.5|45455.5|2
1740447800000|2025-02-25 01:43:20|45475.5|45455.5|45478|45458|45478|45458|45473|45453|9
1740447810000|2025-02-25 01:43:30|45475.5|45455.5|45480.5|45460.5|45480.5|45460.5|45475.5|45455.5|1
1740447820000|2025-02-25 01:43:40|45478|45458|45480.5|45460.5|45480.5|45460.5|45478|45458|1
1740447830000|2025-02-25 01:43:50|45483|45463|45480.5|45460.5|45485.5|45465.5|45480.5|45460.5|1
1740447840000|2025-02-25 01:44:00|45478|45458|45473|45453|45478|45458|45473|45453|0
1740447850000|2025-02-25 01:44:10|45475.5|45455.5|45473|45453|45475.5|45455.5|45473|45453|1
1740447860000|2025-02-25 01:44:20|45470.5|45450.5|45468|45448|45470.5|45450.5|45468|45448|0
1740447870000|2025-02-25 01:44:30|45465.5|45445.5|45468|45448|45468|45448|45465.5|45445.5|1
1740447880000|2025-02-25 01:44:40|45465.5|45445.5|45468|45448|45468|45448|45465.5|45445.5|0
1740447890000|2025-02-25 01:44:50|45470.5|45450.5|45468|45448|45470.5|45450.5|45468|45448|2
1740447900000|2025-02-25 01:45:00|45465.5|45445.5|45458|45438|45465.5|45445.5|45455.5|45435.5|3
1740447910000|2025-02-25 01:45:10|45455.5|45435.5|45450.5|45430.5|45455.5|45435.5|45450.5|45430.5|2
1740447920000|2025-02-25 01:45:20|45448|45428|45448|45428|45450.5|45430.5|45448|45428|0
1740447930000|2025-02-25 01:45:30|45450.5|45430.5|45443|45423|45450.5|45430.5|45443|45423|1
1740447940000|2025-02-25 01:45:40|45445.5|45425.5|45443|45423|45445.5|45425.5|45443|45423|0
1740447950000|2025-02-25 01:45:50|45445.5|45425.5|45445.5|45425.5|45448|45428|45445.5|45425.5|1
1740447960000|2025-02-25 01:46:00|45443|45423|45445.5|45425.5|45450.5|45430.5|45443|45423|0
1740447970000|2025-02-25 01:46:10|45448|45428|45450.5|45430.5|45450.5|45430.5|45445.5|45425.5|0
1740447980000|2025-02-25 01:46:20|45448|45428|45445.5|45425.5|45448|45428|45440.5|45420.5|0
1740447990000|2025-02-25 01:46:30|45448|45428|45445.5|45425.5|45448|45428|45445.5|45425.5|0
1740448000000|2025-02-25 01:46:40|45448|45428|45448|45428|45448|45428|45443|45423|5
1740448010000|2025-02-25 01:46:50|45450.5|45430.5|45458|45438|45458|45438|45450.5|45430.5|1
1740448020000|2025-02-25 01:47:00|45460.5|45440.5|45458|45438|45463|45443|45458|45438|2
1740448030000|2025-02-25 01:47:10|45460.5|45440.5|45455.5|45435.5|45460.5|45440.5|45455.5|45435.5|0
1740448040000|2025-02-25 01:47:20|45458|45438|45455.5|45435.5|45460.5|45440.5|45455.5|45435.5|2
1740448050000|2025-02-25 01:47:30|45458|45438|45455.5|45435.5|45458|45438|45453|45433|0
1740448060000|2025-02-25 01:47:40|45458|45438|45460.5|45440.5|45460.5|45440.5|45455.5|45435.5|1
1740448070000|2025-02-25 01:47:50|||||||||1
1740448080000|2025-02-25 01:48:00|45463|45443|45460.5|45440.5|45463|45443|45460.5|45440.5|1
1740448090000|2025-02-25 01:48:10|45465.5|45445.5|45463|45443|45465.5|45445.5|45460.5|45440.5|1
1740448100000|2025-02-25 01:48:20|45460.5|45440.5|45465.5|45445.5|45465.5|45445.5|45460.5|45440.5|0
1740448110000|2025-02-25 01:48:30|45468|45448|45468|45448|45468|45448|45468|45448|3
1740448120000|2025-02-25 01:48:40|45465.5|45445.5|45468|45448|45468|45448|45465.5|45445.5|3
1740448130000|2025-02-25 01:48:50|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|45470.5|45450.5|0
1740448140000|2025-02-25 01:49:00|45468|45448|45470.5|45450.5|45470.5|45450.5|45468|45448|1
1740448150000|2025-02-25 01:49:10|45473|45453|45473|45453|45473|45453|45470.5|45450.5|0
1740448160000|2025-02-25 01:49:20|45475.5|45455.5|45478|45458|45478|45458|45473.1|45453.1|2
1740448170000|2025-02-25 01:49:30|45480.5|45460.5|45485.5|45465.5|45485.5|45465.5|45478|45458|2
1740448180000|2025-02-25 01:49:40|45488|45468|45490.5|45470.5|45493|45473|45488|45468|0
1740448190000|2025-02-25 01:49:50|45493|45473|45490.6|45470.6|45493|45473|45488|45468|0
1740448200000|2025-02-25 01:50:00|45488.1|45468.1|45495.6|45475.6|45495.6|45475.6|45488.1|45468.1|2
1740448210000|2025-02-25 01:50:10|45493.1|45473.1|45498.1|45478.1|45498.1|45478.1|45493.1|45473.1|0
1740448220000|2025-02-25 01:50:20|45500.5|45480.5|45503.1|45483.1|45503.1|45483.1|45500.5|45480.5|2
1740448230000|2025-02-25 01:50:30|45500.6|45480.6|45500.6|45480.6|45503.1|45483.1|45500.6|45480.6|0
1740448240000|2025-02-25 01:50:40|45503.1|45483.1|45500.6|45480.6|45503.1|45483.1|45498.1|45478.1|0
1740448250000|2025-02-25 01:50:50|45498.1|45478.1|45498.1|45478.1|45500.6|45480.6|45498.1|45478.1|0
1740448260000|2025-02-25 01:51:00|45500.6|45480.6|45505.6|45485.6|45505.6|45485.6|45500.6|45480.6|1
1740448270000|2025-02-25 01:51:10|45508.1|45488.1|45505.6|45485.6|45508.1|45488.1|45505.6|45485.6|6
1740448280000|2025-02-25 01:51:20|45508.1|45488.1|45500.6|45480.6|45508.1|45488.1|45498.1|45478.1|4
1740448290000|2025-02-25 01:51:30|45503.1|45483.1|45503.1|45483.1|45505.6|45485.6|45500.6|45480.6|2
1740448300000|2025-02-25 01:51:40|45500.6|45480.6|45503.1|45483.1|45503.1|45483.1|45500.6|45480.6|1
1740448310000|2025-02-25 01:51:50|45500.6|45480.6|45500.6|45480.6|45503.1|45483.1|45500.6|45480.6|0
1740448320000|2025-02-25 01:52:00|45503.1|45483.1|45500.6|45480.6|45505.6|45485.6|45498.1|45478.1|0
1740448330000|2025-02-25 01:52:10|45498.1|45478.1|45503.1|45483.1|45505.6|45485.6|45498.1|45478.1|0
1740448340000|2025-02-25 01:52:20|45505.6|45485.6|45500.6|45480.6|45505.6|45485.6|45500.6|45480.6|4
1740448350000|2025-02-25 01:52:30|45503.1|45483.1|45505.6|45485.6|45505.6|45485.6|45500.6|45480.6|0
1740448360000|2025-02-25 01:52:40|45503.1|45483.1|45505.6|45485.6|45505.6|45485.6|45503.1|45483.1|0
1740448370000|2025-02-25 01:52:50|45508.1|45488.1|45513.1|45493.1|45513.1|45493.1|45508.1|45488.1|2
1740448380000|2025-02-25 01:53:00|45515.6|45495.6|45520.6|45500.6|45520.6|45500.6|45515.6|45495.6|2
1740448390000|2025-02-25 01:53:10|45518.1|45498.1|45520.6|45500.6|45520.6|45500.6|45515.6|45495.6|0
1740448400000|2025-02-25 01:53:20|45518.1|45498.1|45518.1|45498.1|45520.6|45500.6|45518.1|45498.1|2
1740448410000|2025-02-25 01:53:30|45515.6|45495.6|45518.1|45498.1|45518.1|45498.1|45515.6|45495.6|0
1740448420000|2025-02-25 01:53:40|45515.6|45495.6|45518.1|45498.1|45520.6|45500.6|45515.6|45495.6|4
1740448430000|2025-02-25 01:53:50|45520.6|45500.6|45513.1|45493.1|45520.6|45500.6|45513.1|45493.1|1
1740448440000|2025-02-25 01:54:00|45515.6|45495.6|45523.1|45503.1|45523.1|45503.1|45513.1|45493.1|1
1740448450000|2025-02-25 01:54:10|45520.6|45500.6|45520.6|45500.6|45523.1|45503.1|45520.6|45500.6|2
1740448460000|2025-02-25 01:54:20|45518.1|45498.1|45513.1|45493.1|45518.1|45498.1|45513.1|45493.1|2
1740448470000|2025-02-25 01:54:30|45510.6|45490.6|45503.1|45483.1|45510.6|45490.6|45503.1|45483.1|1
1740448480000|2025-02-25 01:54:40|45500.6|45480.6|45498.1|45478.1|45500.6|45480.6|45498.1|45478.1|1
1740448490000|2025-02-25 01:54:50|45500.6|45480.6|45500.6|45480.6|45503.1|45483.1|45498.1|45478.1|2
1740448500000|2025-02-25 01:55:00|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|45495.6|45475.6|0
1740448510000|2025-02-25 01:55:10|45500.6|45480.6|45490.6|45470.6|45500.6|45480.6|45490.6|45470.6|3
1740448520000|2025-02-25 01:55:20|45488.1|45468.1|45488.1|45468.1|45488.1|45468.1|45485.6|45465.6|2
1740448530000|2025-02-25 01:55:30|45485.6|45465.6|45488.1|45468.1|45488.1|45468.1|45485.6|45465.6|0
1740448540000|2025-02-25 01:55:40|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|45490.6|45470.6|1
1740448550000|2025-02-25 01:55:50|45495.6|45475.6|45495.6|45475.6|45495.6|45475.6|45495.6|45475.6|0
1740448560000|2025-02-25 01:56:00|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|45493.1|45473.1|3
1740448570000|2025-02-25 01:56:10|45500.6|45480.6|45500.6|45480.6|45500.6|45480.6|45500.6|45480.6|0
1740448580000|2025-02-25 01:56:20|45503.1|45483.1|45503.1|45483.1|45503.1|45483.1|45503.1|45483.1|0
1740448590000|2025-02-25 01:56:30|45505.6|45485.6|45505.6|45485.6|45505.6|45485.6|45500.6|45480.6|5
1740448600000|2025-02-25 01:56:40|45503.1|45483.1|45508.1|45488.1|45508.1|45488.1|45503.1|45483.1|1
1740448610000|2025-02-25 01:56:50|45510.6|45490.6|45513.1|45493.1|45513.1|45493.1|45510.6|45490.6|1
1740448620000|2025-02-25 01:57:00|45510.6|45490.6|45510.6|45490.6|45513.1|45493.1|45510.6|45490.6|5
1740448630000|2025-02-25 01:57:10|45513.1|45493.1|45515.6|45495.6|45515.6|45495.6|45513.1|45493.1|7
1740448640000|2025-02-25 01:57:20|45518.1|45498.1|45518.1|45498.1|45518.1|45498.1|45518.1|45498.1|2
1740448660000|2025-02-25 01:57:40|45520.6|45500.6|45523.1|45503.1|45525.6|45505.6|45520.6|45500.6|3
1740448670000|2025-02-25 01:57:50|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|1
1740448680000|2025-02-25 01:58:00|45523.1|45503.1|45525.6|45505.6|45525.6|45505.6|45523.1|45503.1|0
1740448690000|2025-02-25 01:58:10|45523.1|45503.1|45525.6|45505.6|45525.6|45505.6|45523.1|45503.1|0
1740448700000|2025-02-25 01:58:20|45528.1|45508.1|45525.6|45505.6|45528.1|45508.1|45525.6|45505.6|2
1740448710000|2025-02-25 01:58:30|45523.1|45503.1|45520.6|45500.6|45523.1|45503.1|45520.6|45500.6|0
1740448720000|2025-02-25 01:58:40|45523.1|45503.1|45520.6|45500.6|45523.1|45503.1|45520.6|45500.6|0
1740448730000|2025-02-25 01:58:50|45523.1|45503.1|45523.1|45503.1|45523.1|45503.1|45523.1|45503.1|0
1740448740000|2025-02-25 01:59:00|45520.6|45500.6|45520.6|45500.6|45523.1|45503.1|45518.1|45498.1|0
1740448750000|2025-02-25 01:59:10|45518.1|45498.1|45518.1|45498.1|45520.6|45500.6|45518.1|45498.1|4
1740448760000|2025-02-25 01:59:20|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|45513.1|45493.1|5
1740448770000|2025-02-25 01:59:30|45513.1|45493.1|45508.1|45488.1|45513.1|45493.1|45508.1|45488.1|0
1740448780000|2025-02-25 01:59:40|45510.6|45490.6|45510.6|45490.6|45513.1|45493.1|45510.6|45490.6|1
1740448790000|2025-02-25 01:59:50|45513.1|45493.1|45508.1|45488.1|45513.1|45493.1|45508.1|45488.1|0
1740448800000|2025-02-25 02:00:00|45505.6|45485.6|45500.6|45480.6|45505.6|45485.6|45498.1|45478.1|4
1740448810000|2025-02-25 02:00:10|45503.1|45483.1|45508.1|45488.1|45510.6|45490.6|45503.1|45483.1|8
1740448820000|2025-02-25 02:00:20|45510.6|45490.6|45510.6|45490.6|45510.6|45490.6|45505.6|45485.6|4
1740448830000|2025-02-25 02:00:30|45513.1|45493.1|45513.1|45493.1|45513.1|45493.1|45513.1|45493.1|1
1740448840000|2025-02-25 02:00:40|45510.6|45490.6|45510.6|45490.6|45510.6|45490.6|45510.6|45490.6|0
1740448850000|2025-02-25 02:00:50|45513.1|45493.1|45518.1|45498.1|45518.1|45498.1|45513.1|45493.1|0
1740448860000|2025-02-25 02:01:00|45525.6|45505.6|45530.6|45510.6|45530.6|45510.6|45525.6|45505.6|5
1740448870000|2025-02-25 02:01:10|45528.1|45508.1|45530.6|45510.6|45530.6|45510.6|45528.1|45508.1|1
1740448880000|2025-02-25 02:01:20|45528.1|45508.1|45533.1|45513.1|45533.1|45513.1|45528.1|45508.1|66
1740448890000|2025-02-25 02:01:30|45535.6|45515.6|45535.6|45515.6|45535.6|45515.6|45535.6|45515.6|6
1740448900000|2025-02-25 02:01:40|45538.1|45518.1|45538.1|45518.1|45538.1|45518.1|45538.1|45518.1|0
1740448910000|2025-02-25 02:01:50|45535.6|45515.6|45538.1|45518.1|45538.1|45518.1|45535.6|45515.6|1
1740448920000|2025-02-25 02:02:00|45540.6|45520.6|45540.6|45520.6|45540.6|45520.6|45538.1|45518.1|4
1740448930000|2025-02-25 02:02:10|45538.1|45518.1|45540.6|45520.6|45540.6|45520.6|45538.1|45518.1|1
1740448940000|2025-02-25 02:02:20|45543.1|45523.1|45545.6|45525.6|45545.6|45525.6|45543.1|45523.1|3
1740448950000|2025-02-25 02:02:30|45543.1|45523.1|45538.1|45518.1|45543.1|45523.1|45538.1|45518.1|2
1740448960000|2025-02-25 02:02:40|45540.6|45520.6|45535.6|45515.6|45540.6|45520.6|45535.6|45515.6|1
1740448970000|2025-02-25 02:02:50|45533.1|45513.1|45535.6|45515.6|45535.6|45515.6|45533.1|45513.1|0
1740448980000|2025-02-25 02:03:00|45533.1|45513.1|45528.1|45508.1|45535.6|45515.6|45528.1|45508.1|3
1740448990000|2025-02-25 02:03:10|45525.6|45505.6|45523.1|45503.1|45525.6|45505.6|45523.1|45503.1|9
1740449000000|2025-02-25 02:03:20|45520.6|45500.6|45520.6|45500.6|45520.6|45500.6|45520.6|45500.6|1
1740449010000|2025-02-25 02:03:30|45518.1|45498.1|45510.6|45490.6|45518.1|45498.1|45510.6|45490.6|2
1740449020000|2025-02-25 02:03:40|45508.1|45488.1|45508.1|45488.1|45510.6|45490.6|45505.6|45485.6|0
1740449030000|2025-02-25 02:03:50|45510.6|45490.6|45505.6|45485.6|45510.6|45490.6|45505.6|45485.6|0
1740449040000|2025-02-25 02:04:00|45503.1|45483.1|45503.1|45483.1|45505.6|45485.6|45498.1|45478.1|3
1740449050000|2025-02-25 02:04:10|45505.6|45485.6|45500.6|45480.6|45505.6|45485.6|45500.6|45480.6|0
1740449060000|2025-02-25 02:04:20|45498.1|45478.1|45500.6|45480.6|45503.1|45483.1|45498.1|45478.1|0
1740449070000|2025-02-25 02:04:30|45498.1|45478.1|45500.6|45480.6|45505.6|45485.6|45498.1|45478.1|2
1740449080000|2025-02-25 02:04:40|45503.1|45483.1|45503.1|45483.1|45503.1|45483.1|45500.6|45480.6|0
1740449090000|2025-02-25 02:04:50|45505.6|45485.6|45503.1|45483.1|45505.6|45485.6|45500.6|45480.6|2
1740449100000|2025-02-25 02:05:00|45505.6|45485.6|45475.6|45455.6|45505.6|45485.6|45475.6|45455.6|7
1740449110000|2025-02-25 02:05:10|45478.1|45458.1|45478.1|45458.1|45480.6|45460.6|45478.1|45458.1|1
1740449120000|2025-02-25 02:05:20|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|45473.1|45453.1|2
1740449130000|2025-02-25 02:05:30|45478.1|45458.1|45478.1|45458.1|45478.1|45458.1|45475.6|45455.6|2
1740449140000|2025-02-25 02:05:40|45475.6|45455.6|45473.1|45453.1|45475.6|45455.6|45473.1|45453.1|0
1740449150000|2025-02-25 02:05:50|45475.6|45455.6|45473.1|45453.1|45478.1|45458.1|45473.1|45453.1|2
1740449160000|2025-02-25 02:06:00|45475.6|45455.6|45480.6|45460.6|45480.6|45460.6|45475.6|45455.6|4
1740449170000|2025-02-25 02:06:10|45483.1|45463.1|45475.6|45455.6|45483.1|45463.1|45475.6|45455.6|0
1740449180000|2025-02-25 02:06:20|||||||||1
1740449190000|2025-02-25 02:06:30|||||||||1
1740449200000|2025-02-25 02:06:40|45478.1|45458.1|45475.6|45455.6|45478.1|45458.1|45475.6|45455.6|7
1740449210000|2025-02-25 02:06:50|45470.6|45450.6|45468.1|45448.1|45470.6|45450.6|45468.1|45448.1|6
1740449220000|2025-02-25 02:07:00|45470.6|45450.6|45463.1|45443.1|45470.6|45450.6|45460.6|45440.6|10
1740449230000|2025-02-25 02:07:10|45465.6|45445.6|45468.1|45448.1|45468.1|45448.1|45465.6|45445.6|1
1740449240000|2025-02-25 02:07:20|45465.6|45445.6|45473.1|45453.1|45473.1|45453.1|45465.6|45445.6|3
1740449250000|2025-02-25 02:07:30|45475.6|45455.6|45470.6|45450.6|45475.6|45455.6|45468.1|45448.1|0
1740449260000|2025-02-25 02:07:40|45468.1|45448.1|45465.6|45445.6|45468.1|45448.1|45463.1|45443.1|0
1740449270000|2025-02-25 02:07:50|45463.1|45443.1|45465.6|45445.6|45468.1|45448.1|45463.1|45443.1|1
1740449280000|2025-02-25 02:08:00|45463.1|45443.1|45465.6|45445.6|45468.1|45448.1|45463.1|45443.1|3
1740449290000|2025-02-25 02:08:10|45468.1|45448.1|45468.1|45448.1|45470.6|45450.6|45468.1|45448.1|3
1740449300000|2025-02-25 02:08:20|45470.6|45450.6|45465.6|45445.6|45470.6|45450.6|45465.6|45445.6|1
1740449310000|2025-02-25 02:08:30|45463.1|45443.1|45463.1|45443.1|45465.6|45445.6|45460.6|45440.6|2
1740449320000|2025-02-25 02:08:40|45460.7|45440.7|45460.6|45440.6|45463.1|45443.1|45460.6|45440.6|0
1740449330000|2025-02-25 02:08:50|45463.1|45443.1|45463.1|45443.1|45465.6|45445.6|45460.6|45440.6|0
1740449340000|2025-02-25 02:09:00|45460.6|45440.6|45468.1|45448.1|45468.1|45448.1|45460.6|45440.6|0
1740449350000|2025-02-25 02:09:10|45465.6|45445.6|45470.6|45450.6|45473.1|45453.1|45465.6|45445.6|1
1740449360000|2025-02-25 02:09:20|45475.6|45455.6|45475.6|45455.6|45480.6|45460.6|45475.6|45455.6|3
1740449370000|2025-02-25 02:09:30|45478.1|45458.1|45475.6|45455.6|45480.6|45460.6|45475.6|45455.6|0
1740449380000|2025-02-25 02:09:40|45473.1|45453.1|45470.6|45450.6|45473.1|45453.1|45468.1|45448.1|0
1740449390000|2025-02-25 02:09:50|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|0
1740449400000|2025-02-25 02:10:00|45465.6|45445.6|45455.7|45435.7|45465.7|45445.7|45455.7|45435.7|0
1740449410000|2025-02-25 02:10:10|45458.2|45438.2|45460.7|45440.7|45460.7|45440.7|45455.7|45435.7|2
1740449420000|2025-02-25 02:10:20|45463.1|45443.1|45465.6|45445.6|45465.6|45445.6|45460.7|45440.7|0
1740449430000|2025-02-25 02:10:30|45465.7|45445.7|45460.7|45440.7|45465.7|45445.7|45460.7|45440.7|6
1740449440000|2025-02-25 02:10:40|45460.6|45440.6|45460.7|45440.7|45460.7|45440.7|45460.6|45440.6|2
1740449450000|2025-02-25 02:10:50|45463.2|45443.2|45463.2|45443.2|45468.2|45448.2|45463.2|45443.2|8
1740449460000|2025-02-25 02:11:00|45465.7|45445.7|45463.2|45443.2|45465.7|45445.7|45463.2|45443.2|5
1740449470000|2025-02-25 02:11:10|45463.1|45443.1|45458.2|45438.2|45463.1|45443.1|45458.2|45438.2|0
1740449480000|2025-02-25 02:11:20|45455.7|45435.7|45453.2|45433.2|45455.7|45435.7|45453.2|45433.2|18
1740449490000|2025-02-25 02:11:30|45450.7|45430.7|45443.2|45423.2|45450.7|45430.7|45443.2|45423.2|4
1740449500000|2025-02-25 02:11:40|45440.7|45420.7|45443.2|45423.2|45443.2|45423.2|45440.7|45420.7|1
1740449510000|2025-02-25 02:11:50|45445.7|45425.7|45445.7|45425.7|45445.7|45425.7|45443.2|45423.2|1
1740449520000|2025-02-25 02:12:00|45443.2|45423.2|45440.7|45420.7|45443.2|45423.2|45440.7|45420.7|3
1740449530000|2025-02-25 02:12:10|45438.2|45418.2|45438.2|45418.2|45438.2|45418.2|45438.2|45418.2|2
1740449540000|2025-02-25 02:12:20|||||||||2
1740449550000|2025-02-25 02:12:30|45435.7|45415.7|45435.7|45415.7|45438.2|45418.2|45435.7|45415.7|3
1740449560000|2025-02-25 02:12:40|45433.2|45413.2|45438.2|45418.2|45438.2|45418.2|45433.2|45413.2|2
1740449570000|2025-02-25 02:12:50|45440.7|45420.7|45448.2|45428.2|45448.2|45428.2|45440.7|45420.7|2
1740449580000|2025-02-25 02:13:00|45445.7|45425.7|45453.2|45433.2|45453.2|45433.2|45445.7|45425.7|0
1740449590000|2025-02-25 02:13:10|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|45450.7|45430.7|0
1740449600000|2025-02-25 02:13:20|45453.2|45433.2|45453.2|45433.2|45453.2|45433.2|45453.2|45433.2|2
1740449610000|2025-02-25 02:13:30|45455.7|45435.7|45458.2|45438.2|45458.2|45438.2|45455.7|45435.7|2
1740449620000|2025-02-25 02:13:40|45460.7|45440.7|45463.2|45443.2|45465.7|45445.7|45460.7|45440.7|4
1740449630000|2025-02-25 02:13:50|45465.7|45445.7|45468.2|45448.2|45468.2|45448.2|45463.2|45443.2|1
1740449640000|2025-02-25 02:14:00|45465.7|45445.7|45465.7|45445.7|45468.2|45448.2|45463.2|45443.2|1
1740449650000|2025-02-25 02:14:10|45463.2|45443.2|45468.2|45448.2|45468.2|45448.2|45463.2|45443.2|0
1740449660000|2025-02-25 02:14:20|45470.7|45450.7|45470.7|45450.7|45470.7|45450.7|45468.2|45448.2|2
1740449670000|2025-02-25 02:14:30|45473.2|45453.2|45473.2|45453.2|45475.7|45455.7|45473.2|45453.2|2
1740449680000|2025-02-25 02:14:40|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|45473.2|45453.2|1
1740449690000|2025-02-25 02:14:50|45473.2|45453.2|45473.2|45453.2|45473.2|45453.2|45470.7|45450.7|1
1740449700000|2025-02-25 02:15:00|45470.7|45450.7|45473.2|45453.2|45473.2|45453.2|45470.7|45450.7|2
1740449710000|2025-02-25 02:15:10|45470.7|45450.7|45473.2|45453.2|45473.2|45453.2|45470.7|45450.7|34
1740449720000|2025-02-25 02:15:20|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|45475.7|45455.7|1
1740449740000|2025-02-25 02:15:40|45478.2|45458.2|45480.7|45460.7|45480.7|45460.7|45478.2|45458.2|2
1740449750000|2025-02-25 02:15:50|45483.2|45463.2|45483.2|45463.2|45483.2|45463.2|45480.7|45460.7|0
1740449760000|2025-02-25 02:16:00|45480.7|45460.7|45483.2|45463.2|45483.2|45463.2|45480.7|45460.7|0
1740449770000|2025-02-25 02:16:10|45480.7|45460.7|45483.2|45463.2|45483.2|45463.2|45480.7|45460.7|0
1740449780000|2025-02-25 02:16:20|45485.7|45465.7|45485.7|45465.7|45485.7|45465.7|45485.7|45465.7|0
1740449790000|2025-02-25 02:16:30|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|45488.2|45468.2|0
1740449800000|2025-02-25 02:16:40|45485.7|45465.7|45490.7|45470.7|45490.7|45470.7|45485.7|45465.7|1
1740449820000|2025-02-25 02:17:00|45488.2|45468.2|45493.2|45473.2|45493.2|45473.2|45488.2|45468.2|1
1740449830000|2025-02-25 02:17:10|45495.7|45475.7|45488.2|45468.2|45495.7|45475.7|45488.2|45468.2|1
1740449840000|2025-02-25 02:17:20|45490.7|45470.7|45493.2|45473.2|45493.2|45473.2|45488.2|45468.2|0
1740449870000|2025-02-25 02:17:50|45495.7|45475.7|45493.2|45473.2|45495.7|45475.7|45490.7|45470.7|2
1740449890000|2025-02-25 02:18:10|45495.7|45475.7|45493.2|45473.2|45495.7|45475.7|45493.2|45473.2|1
1740449900000|2025-02-25 02:18:20|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|45495.7|45475.7|0
1740449910000|2025-02-25 02:18:30|45493.2|45473.2|45495.7|45475.7|45495.7|45475.7|45493.2|45473.2|0
1740449930000|2025-02-25 02:18:50|45498.2|45478.2|45498.2|45478.2|45498.2|45478.2|45498.2|45478.2|3
1740449940000|2025-02-25 02:19:00|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|45503.2|45483.2|1
1740449950000|2025-02-25 02:19:10|45508.2|45488.2|45508.2|45488.2|45508.2|45488.2|45508.2|45488.2|2
1740449970000|2025-02-25 02:19:30|45510.7|45490.7|45515.7|45495.7|45515.7|45495.7|45510.7|45490.7|3
1740449980000|2025-02-25 02:19:40|45520.7|45500.7|45525.7|45505.7|45525.7|45505.7|45520.7|45500.7|3
1740449990000|2025-02-25 02:19:50|45523.2|45503.2|45525.7|45505.7|45525.7|45505.7|45523.2|45503.2|1
1740450000000|2025-02-25 02:20:00|45523.2|45503.2|45523.2|45503.2|45525.7|45505.7|45523.2|45503.2|1
1740450010000|2025-02-25 02:20:10|45520.7|45500.7|45518.2|45498.2|45520.7|45500.7|45518.2|45498.2|0
1740450030000|2025-02-25 02:20:30|45515.7|45495.7|45515.7|45495.7|45518.2|45498.2|45515.7|45495.7|0
1740450040000|2025-02-25 02:20:40|45518.2|45498.2|45518.2|45498.2|45518.2|45498.2|45518.2|45498.2|0
1740450050000|2025-02-25 02:20:50|||||||||1
1740450060000|2025-02-25 02:21:00|45515.7|45495.7|45513.2|45493.2|45515.7|45495.7|45513.2|45493.2|1
1740450070000|2025-02-25 02:21:10|45510.7|45490.7|45513.2|45493.2|45513.2|45493.2|45510.7|45490.7|0
1740450080000|2025-02-25 02:21:20|45515.7|45495.7|45513.2|45493.2|45515.7|45495.7|45513.2|45493.2|0
1740450090000|2025-02-25 02:21:30|45510.7|45490.7|45515.7|45495.7|45515.7|45495.7|45510.7|45490.7|0
1740450100000|2025-02-25 02:21:40|45518.2|45498.2|45515.7|45495.7|45518.2|45498.2|45515.7|45495.7|3
1740450110000|2025-02-25 02:21:50|45520.7|45500.7|45518.2|45498.2|45520.7|45500.7|45518.2|45498.2|1
1740450120000|2025-02-25 02:22:00|45515.7|45495.7|45510.7|45490.7|45515.7|45495.7|45510.7|45490.7|1
1740450130000|2025-02-25 02:22:10|45508.2|45488.2|45508.2|45488.2|45510.7|45490.7|45508.2|45488.2|0
1740450140000|2025-02-25 02:22:20|45505.7|45485.7|45508.2|45488.2|45508.2|45488.2|45505.7|45485.7|8
1740450150000|2025-02-25 02:22:30|45513.2|45493.2|45513.2|45493.2|45515.7|45495.7|45513.2|45493.2|2
1740450160000|2025-02-25 02:22:40|45515.7|45495.7|45513.2|45493.2|45515.7|45495.7|45513.2|45493.2|0
1740450170000|2025-02-25 02:22:50|45515.7|45495.7|45518.2|45498.2|45518.2|45498.2|45513.2|45493.2|0
1740450180000|2025-02-25 02:23:00|45515.7|45495.7|45518.2|45498.2|45518.2|45498.2|45515.7|45495.7|0
1740450190000|2025-02-25 02:23:10|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45518.2|45498.2|2
1740450200000|2025-02-25 02:23:20|45518.2|45498.2|45523.2|45503.2|45523.2|45503.2|45518.2|45498.2|0
1740450210000|2025-02-25 02:23:30|45520.7|45500.7|45525.7|45505.7|45525.7|45505.7|45520.7|45500.7|1
1740450220000|2025-02-25 02:23:40|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|0
1740450230000|2025-02-25 02:23:50|45510.7|45490.7|45470.7|45450.7|45510.7|45490.7|45470.7|45450.7|18
1740450240000|2025-02-25 02:24:00|45468.2|45448.2|45468.2|45448.2|45468.2|45448.2|45455.7|45435.7|4
1740450250000|2025-02-25 02:24:10|45465.7|45445.7|45473.2|45453.2|45473.2|45453.2|45465.7|45445.7|2
1740450260000|2025-02-25 02:24:20|45475.7|45455.7|45485.7|45465.7|45485.7|45465.7|45475.7|45455.7|2
1740450270000|2025-02-25 02:24:30|45483.2|45463.2|45485.7|45465.7|45488.2|45468.2|45483.2|45463.2|0
1740450280000|2025-02-25 02:24:40|45490.7|45470.7|45490.7|45470.7|45493.2|45473.2|45490.7|45470.7|4
1740450290000|2025-02-25 02:24:50|45488.2|45468.2|45493.2|45473.2|45493.2|45473.2|45488.2|45468.2|0
1740450300000|2025-02-25 02:25:00|45490.7|45470.7|45490.7|45470.7|45493.2|45473.2|45490.7|45470.7|0
1740450310000|2025-02-25 02:25:10|45493.2|45473.2|45493.2|45473.2|45493.2|45473.2|45490.7|45470.7|1
1740450320000|2025-02-25 02:25:20|45495.7|45475.7|45493.2|45473.2|45495.7|45475.7|45490.7|45470.7|1
1740450330000|2025-02-25 02:25:30|||||||||2
1740450340000|2025-02-25 02:25:40|45495.7|45475.7|45500.7|45480.7|45500.7|45480.7|45493.2|45473.2|2
1740450350000|2025-02-25 02:25:50|45498.2|45478.2|45500.7|45480.7|45503.2|45483.2|45498.2|45478.2|0
1740450360000|2025-02-25 02:26:00|45503.2|45483.2|45505.7|45485.7|45505.7|45485.7|45503.2|45483.2|0
1740450370000|2025-02-25 02:26:10|45508.2|45488.2|45510.7|45490.7|45510.7|45490.7|45508.2|45488.2|5
1740450380000|2025-02-25 02:26:20|45513.2|45493.2|45515.7|45495.7|45515.7|45495.7|45510.7|45490.7|0
1740450390000|2025-02-25 02:26:30|45513.2|45493.2|45515.7|45495.7|45515.7|45495.7|45513.2|45493.2|0
1740450400000|2025-02-25 02:26:40|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|3
1740450420000|2025-02-25 02:27:00|||||||||3
1740450430000|2025-02-25 02:27:10|45510.7|45490.7|45510.7|45490.7|45513.2|45493.2|45510.7|45490.7|3
1740450440000|2025-02-25 02:27:20|45513.2|45493.2|45508.2|45488.2|45513.2|45493.2|45508.2|45488.2|0
1740450460000|2025-02-25 02:27:40|45510.7|45490.7|45505.7|45485.7|45510.7|45490.7|45505.7|45485.7|0
1740450470000|2025-02-25 02:27:50|45503.2|45483.2|45500.7|45480.7|45503.2|45483.2|45500.7|45480.7|0
1740450480000|2025-02-25 02:28:00|45503.2|45483.2|45500.7|45480.7|45503.2|45483.2|45500.7|45480.7|1
1740450490000|2025-02-25 02:28:10|45503.2|45483.2|45505.7|45485.7|45508.2|45488.2|45503.2|45483.2|1
1740450500000|2025-02-25 02:28:20|45508.2|45488.2|45510.7|45490.7|45510.7|45490.7|45508.2|45488.2|0
1740450510000|2025-02-25 02:28:30|||||||||1
1740450520000|2025-02-25 02:28:40|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|1
1740450540000|2025-02-25 02:29:00|45518.2|45498.2|45518.2|45498.2|45520.7|45500.7|45515.7|45495.7|4
1740450550000|2025-02-25 02:29:10|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45515.7|45495.7|0
1740450560000|2025-02-25 02:29:20|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|45523.2|45503.2|0
1740450570000|2025-02-25 02:29:30|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|2
1740450580000|2025-02-25 02:29:40|45523.2|45503.2|45520.7|45500.7|45523.2|45503.2|45520.7|45500.7|0
1740450590000|2025-02-25 02:29:50|45523.2|45503.2|45520.7|45500.7|45523.2|45503.2|45518.2|45498.2|0
1740450600000|2025-02-25 02:30:00|45523.2|45503.2|45525.7|45505.7|45530.7|45510.7|45523.2|45503.2|5
1740450610000|2025-02-25 02:30:10|45528.2|45508.2|45540.8|45520.8|45540.8|45520.8|45528.2|45508.2|2
1740450620000|2025-02-25 02:30:20|45540.7|45520.7|45525.8|45505.8|45540.8|45520.8|45525.8|45505.8|19
1740450630000|2025-02-25 02:30:30|45523.3|45503.3|45518.3|45498.3|45523.3|45503.3|45518.3|45498.3|1
1740450640000|2025-02-25 02:30:40|45515.8|45495.8|45520.8|45500.8|45520.8|45500.8|45515.8|45495.8|1
1740450650000|2025-02-25 02:30:50|45520.7|45500.7|45523.3|45503.3|45523.3|45503.3|45520.7|45500.7|1
1740450660000|2025-02-25 02:31:00|45525.7|45505.7|45533.3|45513.3|45533.3|45513.3|45525.7|45505.7|0
1740450670000|2025-02-25 02:31:10|45535.8|45515.8|45540.8|45520.8|45543.3|45523.3|45535.8|45515.8|7
1740450680000|2025-02-25 02:31:20|45543.3|45523.3|45548.3|45528.3|45553.3|45533.3|45543.3|45523.3|2
1740450690000|2025-02-25 02:31:30|45545.8|45525.8|45545.8|45525.8|45548.3|45528.3|45540.8|45520.8|3
1740450700000|2025-02-25 02:31:40|45548.3|45528.3|45558.3|45538.3|45558.3|45538.3|45548.3|45528.3|13
1740450710000|2025-02-25 02:31:50|45555.8|45535.8|45560.8|45540.8|45560.8|45540.8|45555.8|45535.8|1
1740450720000|2025-02-25 02:32:00|45563.3|45543.3|45570.8|45550.8|45570.8|45550.8|45560.8|45540.8|9
1740450730000|2025-02-25 02:32:10|45573.3|45553.3|45573.3|45553.3|45573.3|45553.3|45570.8|45550.8|2
1740450740000|2025-02-25 02:32:20|45570.8|45550.8|45570.8|45550.8|45573.3|45553.3|45570.8|45550.8|3
1740450750000|2025-02-25 02:32:30|45568.3|45548.3|45568.3|45548.3|45568.3|45548.3|45568.3|45548.3|1
1740450760000|2025-02-25 02:32:40|45570.8|45550.8|45573.3|45553.3|45573.3|45553.3|45570.8|45550.8|1
1740450770000|2025-02-25 02:32:50|45575.8|45555.8|45583.3|45563.3|45583.3|45563.3|45575.8|45555.8|1
1740450780000|2025-02-25 02:33:00|45585.8|45565.8|45585.8|45565.8|45585.8|45565.8|45580.8|45560.8|4
1740450790000|2025-02-25 02:33:10|45588.3|45568.3|45598.3|45578.3|45603.3|45583.3|45588.3|45568.3|6
1740450800000|2025-02-25 02:33:20|45595.8|45575.8|45590.8|45570.8|45595.8|45575.8|45590.8|45570.8|3
1740450810000|2025-02-25 02:33:30|45593.3|45573.3|45590.8|45570.8|45593.3|45573.3|45590.8|45570.8|0
1740450820000|2025-02-25 02:33:40|45593.3|45573.3|45583.3|45563.3|45593.3|45573.3|45580.8|45560.8|3
1740450830000|2025-02-25 02:33:50|45585.8|45565.8|45580.8|45560.8|45585.8|45565.8|45580.8|45560.8|1
1740450840000|2025-02-25 02:34:00|45578.3|45558.3|45575.8|45555.8|45578.3|45558.3|45570.8|45550.8|2
1740450850000|2025-02-25 02:34:10|45573.3|45553.3|45575.8|45555.8|45575.8|45555.8|45570.8|45550.8|1
1740450860000|2025-02-25 02:34:20|45573.3|45553.3|45570.8|45550.8|45573.3|45553.3|45565.8|45545.8|0
1740450870000|2025-02-25 02:34:30|45565.8|45545.8|45575.8|45555.8|45580.8|45560.8|45565.8|45545.8|9
1740450880000|2025-02-25 02:34:40|45578.3|45558.3|45578.3|45558.3|45578.3|45558.3|45575.8|45555.8|0
1740450890000|2025-02-25 02:34:50|45580.8|45560.8|45580.8|45560.8|45583.3|45563.3|45578.3|45558.3|2
1740450900000|2025-02-25 02:35:00|45583.3|45563.3|45588.3|45568.3|45590.8|45570.8|45580.8|45560.8|4
1740450910000|2025-02-25 02:35:10|45585.8|45565.8|45588.3|45568.3|45588.3|45568.3|45585.8|45565.8|1
1740450920000|2025-02-25 02:35:20|45590.8|45570.8|45593.3|45573.3|45593.3|45573.3|45590.8|45570.8|1
1740450930000|2025-02-25 02:35:30|45595.8|45575.8|45600.8|45580.8|45600.8|45580.8|45595.8|45575.8|2
1740450940000|2025-02-25 02:35:40|45598.3|45578.3|45590.8|45570.8|45600.8|45580.8|45590.8|45570.8|1
1740450950000|2025-02-25 02:35:50|45595.8|45575.8|45590.8|45570.8|45595.8|45575.8|45590.8|45570.8|0
1740450960000|2025-02-25 02:36:00|45593.3|45573.3|45600.8|45580.8|45600.8|45580.8|45593.3|45573.3|1
1740450970000|2025-02-25 02:36:10|45603.3|45583.3|45600.8|45580.8|45605.8|45585.8|45598.3|45578.3|0
1740450980000|2025-02-25 02:36:20|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|0
1740450990000|2025-02-25 02:36:30|45600.8|45580.8|45600.8|45580.8|45605.8|45585.8|45598.3|45578.3|0
1740451000000|2025-02-25 02:36:40|45603.3|45583.3|45600.8|45580.8|45603.3|45583.3|45600.8|45580.8|0
1740451010000|2025-02-25 02:36:50|45598.3|45578.3|45603.3|45583.3|45603.3|45583.3|45598.3|45578.3|0
1740451020000|2025-02-25 02:37:00|45600.8|45580.8|45600.8|45580.8|45603.3|45583.3|45600.8|45580.8|0
1740451030000|2025-02-25 02:37:10|45598.3|45578.3|45600.8|45580.8|45600.8|45580.8|45595.8|45575.8|0
1740451040000|2025-02-25 02:37:20|45603.3|45583.3|45605.8|45585.8|45605.8|45585.8|45603.3|45583.3|7
1740451050000|2025-02-25 02:37:30|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|2
1740451060000|2025-02-25 02:37:40|45610.8|45590.8|45608.3|45588.3|45610.8|45590.8|45608.3|45588.3|1
1740451070000|2025-02-25 02:37:50|45605.8|45585.8|45605.8|45585.8|45610.8|45590.8|45605.8|45585.8|0
1740451080000|2025-02-25 02:38:00|45603.3|45583.3|45605.8|45585.8|45605.8|45585.8|45603.3|45583.3|0
1740451090000|2025-02-25 02:38:10|45608.3|45588.3|45608.3|45588.3|45608.3|45588.3|45605.8|45585.8|1
1740451100000|2025-02-25 02:38:20|45610.8|45590.8|45610.8|45590.8|45613.3|45593.3|45610.8|45590.8|4
1740451110000|2025-02-25 02:38:30|45608.3|45588.3|45610.8|45590.8|45610.8|45590.8|45605.8|45585.8|0
1740451120000|2025-02-25 02:38:40|45605.8|45585.8|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|1
1740451130000|2025-02-25 02:38:50|45598.3|45578.3|45603.3|45583.3|45603.3|45583.3|45598.3|45578.3|0
1740451140000|2025-02-25 02:39:00|45600.8|45580.8|45600.8|45580.8|45605.8|45585.8|45600.8|45580.8|0
1740451150000|2025-02-25 02:39:10|45598.3|45578.3|45600.8|45580.8|45600.8|45580.8|45598.3|45578.3|0
1740451160000|2025-02-25 02:39:20|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|3
1740451170000|2025-02-25 02:39:30|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|45603.3|45583.3|0
1740451180000|2025-02-25 02:39:40|45600.8|45580.8|45600.8|45580.8|45600.8|45580.8|45600.8|45580.8|4
1740451190000|2025-02-25 02:39:50|45598.3|45578.3|45600.8|45580.8|45600.8|45580.8|45595.8|45575.8|11
1740451210000|2025-02-25 02:40:10|||||||||1
1740451220000|2025-02-25 02:40:20|45603.3|45583.3|45598.3|45578.3|45605.8|45585.8|45598.3|45578.3|1
1740451230000|2025-02-25 02:40:30|45603.3|45583.3|45600.8|45580.8|45603.3|45583.3|45600.8|45580.8|2
1740451240000|2025-02-25 02:40:40|45598.3|45578.3|45600.8|45580.8|45603.3|45583.3|45595.8|45575.8|0
1740451250000|2025-02-25 02:40:50|45603.3|45583.3|45600.8|45580.8|45603.3|45583.3|45595.8|45575.8|0
1740451260000|2025-02-25 02:41:00|45603.3|45583.3|45600.8|45580.8|45603.3|45583.3|45595.8|45575.8|0
1740451270000|2025-02-25 02:41:10|45593.3|45573.3|45585.8|45565.8|45593.3|45573.3|45585.8|45565.8|13
1740451280000|2025-02-25 02:41:20|45580.8|45560.8|45580.8|45560.8|45583.3|45563.3|45578.3|45558.3|11
1740451290000|2025-02-25 02:41:30|45578.3|45558.3|45580.8|45560.8|45580.8|45560.8|45575.8|45555.8|1
1740451300000|2025-02-25 02:41:40|45578.3|45558.3|45580.8|45560.8|45580.8|45560.8|45578.3|45558.3|0
1740451310000|2025-02-25 02:41:50|45575.8|45555.8|45573.3|45553.3|45575.8|45555.8|45570.8|45550.8|1
1740451320000|2025-02-25 02:42:00|45575.8|45555.8|45570.8|45550.8|45575.8|45555.8|45570.8|45550.8|1
1740451330000|2025-02-25 02:42:10|45568.3|45548.3|45568.3|45548.3|45568.3|45548.3|45565.8|45545.8|1
1740451340000|2025-02-25 02:42:20|45565.8|45545.8|45563.3|45543.3|45565.8|45545.8|45560.8|45540.8|3
1740451350000|2025-02-25 02:42:30|45560.8|45540.8|45555.8|45535.8|45563.3|45543.3|45555.8|45535.8|1
1740451360000|2025-02-25 02:42:40|45560.8|45540.8|45555.8|45535.8|45560.8|45540.8|45555.8|45535.8|0
1740451370000|2025-02-25 02:42:50|45553.3|45533.3|45560.8|45540.8|45560.8|45540.8|45553.3|45533.3|0
1740451380000|2025-02-25 02:43:00|45555.8|45535.8|45560.8|45540.8|45563.3|45543.3|45555.8|45535.8|0
1740451390000|2025-02-25 02:43:10|45563.3|45543.3|45560.8|45540.8|45565.8|45545.8|45560.8|45540.8|3
1740451400000|2025-02-25 02:43:20|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|1
1740451410000|2025-02-25 02:43:30|45555.8|45535.8|45558.3|45538.3|45558.3|45538.3|45555.8|45535.8|1
1740451420000|2025-02-25 02:43:40|45555.8|45535.8|45558.3|45538.3|45558.3|45538.3|45555.8|45535.8|2
1740451430000|2025-02-25 02:43:50|45560.8|45540.8|45535.8|45515.8|45560.8|45540.8|45535.8|45515.8|14
1740451440000|2025-02-25 02:44:00|45533.3|45513.3|45533.3|45513.3|45535.8|45515.8|45530.8|45510.8|1
1740451450000|2025-02-25 02:44:10|45535.8|45515.8|45535.8|45515.8|45535.8|45515.8|45535.8|45515.8|1
1740451460000|2025-02-25 02:44:20|45538.3|45518.3|45533.3|45513.3|45538.3|45518.3|45533.3|45513.3|0
1740451470000|2025-02-25 02:44:30|45535.8|45515.8|45533.3|45513.3|45535.8|45515.8|45533.3|45513.3|1
1740451480000|2025-02-25 02:44:40|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|45528.3|45508.3|0
1740451490000|2025-02-25 02:44:50|45525.8|45505.8|45525.8|45505.8|45525.8|45505.8|45525.8|45505.8|0
1740451500000|2025-02-25 02:45:00|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|0
1740451510000|2025-02-25 02:45:10|45520.8|45500.8|45520.8|45500.8|45523.3|45503.3|45520.8|45500.8|1
1740451520000|2025-02-25 02:45:20|45525.8|45505.8|45523.3|45503.3|45525.8|45505.8|45523.3|45503.3|2
1740451530000|2025-02-25 02:45:30|45520.8|45500.8|45518.3|45498.3|45523.3|45503.3|45518.3|45498.3|3
1740451540000|2025-02-25 02:45:40|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|45518.3|45498.3|2
1740451550000|2025-02-25 02:45:50|45518.3|45498.3|45518.3|45498.3|45520.8|45500.8|45518.3|45498.3|2
1740451560000|2025-02-25 02:46:00|45520.8|45500.8|45520.8|45500.8|45523.3|45503.3|45520.8|45500.8|3
1740451570000|2025-02-25 02:46:10|45523.3|45503.3|45520.8|45500.8|45523.3|45503.3|45520.8|45500.8|2
1740451580000|2025-02-25 02:46:20|45518.3|45498.3|45520.8|45500.8|45523.3|45503.3|45518.3|45498.3|8
1740451590000|2025-02-25 02:46:30|45523.3|45503.3|45518.3|45498.3|45523.3|45503.3|45518.3|45498.3|2
1740451600000|2025-02-25 02:46:40|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|45520.8|45500.8|2
1740451610000|2025-02-25 02:46:50|45518.3|45498.3|45515.8|45495.8|45518.3|45498.3|45515.8|45495.8|1
1740451620000|2025-02-25 02:47:00|45520.8|45500.8|45515.8|45495.8|45520.8|45500.8|45515.8|45495.8|0
1740451630000|2025-02-25 02:47:10|45513.3|45493.3|45510.8|45490.8|45513.3|45493.3|45508.3|45488.3|4
1740451640000|2025-02-25 02:47:20|45505.8|45485.8|45495.8|45475.8|45505.8|45485.8|45490.8|45470.8|47
1740451650000|2025-02-25 02:47:30|45493.3|45473.3|45493.3|45473.3|45493.3|45473.3|45493.3|45473.3|5
1740451660000|2025-02-25 02:47:40|45490.8|45470.8|45485.8|45465.8|45490.8|45470.8|45485.8|45465.8|6
1740451670000|2025-02-25 02:47:50|45483.3|45463.3|45480.8|45460.8|45483.3|45463.3|45480.8|45460.8|0
1740451680000|2025-02-25 02:48:00|45478.3|45458.3|45473.3|45453.3|45478.3|45458.3|45473.3|45453.3|1
1740451690000|2025-02-25 02:48:10|45470.8|45450.8|45465.8|45445.8|45470.8|45450.8|45465.8|45445.8|1
1740451700000|2025-02-25 02:48:20|45468.3|45448.3|45470.8|45450.8|45470.8|45450.8|45465.8|45445.8|3
1740451710000|2025-02-25 02:48:30|45468.3|45448.3|45470.8|45450.8|45470.8|45450.8|45465.8|45445.8|2
1740451720000|2025-02-25 02:48:40|45468.3|45448.3|45470.8|45450.8|45470.8|45450.8|45468.3|45448.3|2
1740451730000|2025-02-25 02:48:50|45473.3|45453.3|45475.8|45455.8|45475.8|45455.8|45473.3|45453.3|0
1740451740000|2025-02-25 02:49:00|45473.3|45453.3|45470.8|45450.8|45473.3|45453.3|45470.8|45450.8|0
1740451750000|2025-02-25 02:49:10|45468.3|45448.3|45470.8|45450.8|45470.8|45450.8|45465.8|45445.8|0
1740451760000|2025-02-25 02:49:20|45468.3|45448.3|45465.8|45445.8|45470.8|45450.8|45465.8|45445.8|0
1740451770000|2025-02-25 02:49:30|45470.8|45450.8|45463.4|45443.4|45470.8|45450.8|45463.4|45443.4|4
1740451780000|2025-02-25 02:49:40|45463.3|45443.3|45465.8|45445.8|45465.8|45445.8|45463.3|45443.3|2
1740451800000|2025-02-25 02:50:00|45463.3|45443.3|45460.8|45440.8|45465.8|45445.8|45460.8|45440.8|0
1740451810000|2025-02-25 02:50:10|45463.4|45443.4|45465.8|45445.8|45465.8|45445.8|45463.3|45443.3|0
1740451820000|2025-02-25 02:50:20|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|0
1740451830000|2025-02-25 02:50:30|45468.3|45448.3|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|1
1740451840000|2025-02-25 02:50:40|45468.4|45448.4|45465.9|45445.9|45470.9|45450.9|45465.9|45445.9|0
1740451850000|2025-02-25 02:50:50|45468.4|45448.4|45470.9|45450.9|45470.9|45450.9|45465.9|45445.9|4
1740451860000|2025-02-25 02:51:00|45473.4|45453.4|45465.9|45445.9|45473.4|45453.4|45465.9|45445.9|2
1740451870000|2025-02-25 02:51:10|45463.4|45443.4|45465.9|45445.9|45465.9|45445.9|45463.4|45443.4|0
1740451880000|2025-02-25 02:51:20|45463.4|45443.4|45465.9|45445.9|45465.9|45445.9|45460.9|45440.9|0
1740451900000|2025-02-25 02:51:40|45463.4|45443.4|45458.4|45438.4|45463.4|45443.4|45458.4|45438.4|3
1740451910000|2025-02-25 02:51:50|45455.9|45435.9|45458.4|45438.4|45458.4|45438.4|45455.9|45435.9|0
1740451920000|2025-02-25 02:52:00|45460.9|45440.9|45465.9|45445.9|45468.4|45448.4|45460.9|45440.9|4
1740451930000|2025-02-25 02:52:10|||||||||8
1740451940000|2025-02-25 02:52:20|45470.9|45450.9|45473.4|45453.4|45475.9|45455.9|45470.9|45450.9|0
1740451950000|2025-02-25 02:52:30|45475.9|45455.9|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|0
1740451960000|2025-02-25 02:52:40|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|0
1740451970000|2025-02-25 02:52:50|45465.9|45445.9|45468.4|45448.4|45470.9|45450.9|45465.9|45445.9|1
1740451980000|2025-02-25 02:53:00|45465.9|45445.9|45470.9|45450.9|45470.9|45450.9|45465.9|45445.9|1
1740451990000|2025-02-25 02:53:10|45473.4|45453.4|45475.9|45455.9|45475.9|45455.9|45470.9|45450.9|0
1740452000000|2025-02-25 02:53:20|45470.9|45450.9|45475.9|45455.9|45475.9|45455.9|45470.9|45450.9|0
1740452010000|2025-02-25 02:53:30|45473.4|45453.4|45475.9|45455.9|45475.9|45455.9|45473.4|45453.4|1
1740452020000|2025-02-25 02:53:40|||||||||5
1740452030000|2025-02-25 02:53:50|45480.9|45460.9|45478.4|45458.4|45480.9|45460.9|45475.9|45455.9|1
1740452040000|2025-02-25 02:54:00|45480.9|45460.9|45475.9|45455.9|45480.9|45460.9|45473.4|45453.4|0
1740452050000|2025-02-25 02:54:10|45478.4|45458.4|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|1
1740452060000|2025-02-25 02:54:20|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45475.9|45455.9|0
1740452070000|2025-02-25 02:54:30|45480.9|45460.9|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|0
1740452080000|2025-02-25 02:54:40|45483.4|45463.4|45485.9|45465.9|45485.9|45465.9|45483.4|45463.4|0
1740452090000|2025-02-25 02:54:50|45483.4|45463.4|45485.9|45465.9|45485.9|45465.9|45483.4|45463.4|0
1740452100000|2025-02-25 02:55:00|45483.4|45463.4|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|1
1740452110000|2025-02-25 02:55:10|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45475.9|45455.9|3
1740452120000|2025-02-25 02:55:20|45475.9|45455.9|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|2
1740452130000|2025-02-25 02:55:30|45473.4|45453.4|45468.4|45448.4|45473.4|45453.4|45468.4|45448.4|3
1740452140000|2025-02-25 02:55:40|45470.9|45450.9|45470.9|45450.9|45473.4|45453.4|45468.4|45448.4|2
1740452150000|2025-02-25 02:55:50|45468.4|45448.4|45468.4|45448.4|45470.9|45450.9|45468.4|45448.4|0
1740452160000|2025-02-25 02:56:00|45465.9|45445.9|45470.9|45450.9|45470.9|45450.9|45465.9|45445.9|3
1740452170000|2025-02-25 02:56:10|45473.4|45453.4|45478.4|45458.4|45478.4|45458.4|45473.4|45453.4|3
1740452180000|2025-02-25 02:56:20|45480.9|45460.9|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|2
1740452190000|2025-02-25 02:56:30|45483.4|45463.4|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|0
1740452200000|2025-02-25 02:56:40|45478.4|45458.4|45478.4|45458.4|45480.9|45460.9|45478.4|45458.4|0
1740452210000|2025-02-25 02:56:50|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45478.4|45458.4|1
1740452220000|2025-02-25 02:57:00|45483.4|45463.4|45485.9|45465.9|45485.9|45465.9|45480.9|45460.9|0
1740452230000|2025-02-25 02:57:10|45488.4|45468.4|45490.9|45470.9|45490.9|45470.9|45485.9|45465.9|1
1740452240000|2025-02-25 02:57:20|45488.4|45468.4|45488.4|45468.4|45490.9|45470.9|45485.9|45465.9|0
1740452250000|2025-02-25 02:57:30|45490.9|45470.9|45495.9|45475.9|45495.9|45475.9|45490.9|45470.9|0
1740452260000|2025-02-25 02:57:40|45493.4|45473.4|45498.4|45478.4|45498.4|45478.4|45493.4|45473.4|2
1740452270000|2025-02-25 02:57:50|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45498.4|45478.4|0
1740452280000|2025-02-25 02:58:00|45498.4|45478.4|45498.4|45478.4|45500.9|45480.9|45495.9|45475.9|0
1740452290000|2025-02-25 02:58:10|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|45500.9|45480.9|0
1740452300000|2025-02-25 02:58:20|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|0
1740452310000|2025-02-25 02:58:30|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45508.4|45488.4|0
1740452320000|2025-02-25 02:58:40|45508.4|45488.4|45505.9|45485.9|45510.9|45490.9|45505.9|45485.9|1
1740452330000|2025-02-25 02:58:50|45508.4|45488.4|45508.4|45488.4|45508.4|45488.4|45505.9|45485.9|0
1740452340000|2025-02-25 02:59:00|45505.9|45485.9|45513.4|45493.4|45513.4|45493.4|45503.4|45483.4|8
1740452350000|2025-02-25 02:59:10|45515.9|45495.9|45515.9|45495.9|45518.4|45498.4|45515.9|45495.9|1
1740452360000|2025-02-25 02:59:20|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45515.9|45495.9|0
1740452370000|2025-02-25 02:59:30|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|1
1740452380000|2025-02-25 02:59:40|45523.4|45503.4|45523.4|45503.4|45523.4|45503.4|45520.9|45500.9|1
1740452390000|2025-02-25 02:59:50|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|0
1740452400000|2025-02-25 03:00:00|45520.9|45500.9|45530.9|45510.9|45533.4|45513.4|45520.9|45500.9|9
1740452410000|2025-02-25 03:00:10|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|0
1740452420000|2025-02-25 03:00:20|45530.9|45510.9|45528.4|45508.4|45530.9|45510.9|45528.4|45508.4|0
1740452430000|2025-02-25 03:00:30|45530.9|45510.9|45525.9|45505.9|45530.9|45510.9|45525.9|45505.9|2
1740452440000|2025-02-25 03:00:40|45528.4|45508.4|45530.9|45510.9|45530.9|45510.9|45528.4|45508.4|0
1740452460000|2025-02-25 03:01:00|45528.4|45508.4|45525.9|45505.9|45528.4|45508.4|45525.9|45505.9|0
1740452470000|2025-02-25 03:01:10|45530.9|45510.9|45525.9|45505.9|45530.9|45510.9|45525.9|45505.9|0
1740452480000|2025-02-25 03:01:20|45523.4|45503.4|45520.9|45500.9|45523.4|45503.4|45520.9|45500.9|0
1740452490000|2025-02-25 03:01:30|45523.4|45503.4|45525.9|45505.9|45525.9|45505.9|45520.9|45500.9|0
1740452500000|2025-02-25 03:01:40|45528.4|45508.4|45525.9|45505.9|45528.4|45508.4|45523.4|45503.4|0
1740452510000|2025-02-25 03:01:50|45528.4|45508.4|45533.4|45513.4|45533.4|45513.4|45528.4|45508.4|0
1740452520000|2025-02-25 03:02:00|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|45530.9|45510.9|1
1740452540000|2025-02-25 03:02:20|45528.4|45508.4|45525.9|45505.9|45528.4|45508.4|45523.4|45503.4|1
1740452550000|2025-02-25 03:02:30|45523.4|45503.4|45520.9|45500.9|45525.9|45505.9|45520.9|45500.9|0
1740452560000|2025-02-25 03:02:40|45523.4|45503.4|45520.9|45500.9|45525.9|45505.9|45520.9|45500.9|1
1740452570000|2025-02-25 03:02:50|45518.4|45498.4|45520.9|45500.9|45520.9|45500.9|45518.4|45498.4|0
1740452580000|2025-02-25 03:03:00|45518.4|45498.4|45515.9|45495.9|45518.4|45498.4|45513.4|45493.4|0
1740452590000|2025-02-25 03:03:10|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45515.9|45495.9|0
1740452600000|2025-02-25 03:03:20|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|2
1740452610000|2025-02-25 03:03:30|||||||||1
1740452620000|2025-02-25 03:03:40|45518.4|45498.4|45523.4|45503.4|45523.4|45503.4|45518.4|45498.4|0
1740452630000|2025-02-25 03:03:50|45520.9|45500.9|45525.9|45505.9|45525.9|45505.9|45520.9|45500.9|0
1740452640000|2025-02-25 03:04:00|45528.4|45508.4|45530.9|45510.9|45530.9|45510.9|45528.4|45508.4|0
1740452650000|2025-02-25 03:04:10|45533.4|45513.4|45530.9|45510.9|45535.9|45515.9|45530.9|45510.9|2
1740452660000|2025-02-25 03:04:20|45533.4|45513.4|45530.9|45510.9|45535.9|45515.9|45530.9|45510.9|0
1740452670000|2025-02-25 03:04:30|45528.4|45508.4|45525.9|45505.9|45530.9|45510.9|45525.9|45505.9|0
1740452690000|2025-02-25 03:04:50|45520.9|45500.9|45525.9|45505.9|45525.9|45505.9|45520.9|45500.9|0
1740452700000|2025-02-25 03:05:00|45528.4|45508.4|45523.4|45503.4|45528.4|45508.4|45523.4|45503.4|4
1740452710000|2025-02-25 03:05:10|45520.9|45500.9|45523.4|45503.4|45525.9|45505.9|45520.9|45500.9|1
1740452720000|2025-02-25 03:05:20|45525.9|45505.9|45518.4|45498.4|45525.9|45505.9|45518.4|45498.4|3
1740452730000|2025-02-25 03:05:30|45515.9|45495.9|45515.9|45495.9|45515.9|45495.9|45515.9|45495.9|0
1740452740000|2025-02-25 03:05:40|45510.9|45490.9|45495.9|45475.9|45510.9|45490.9|45495.9|45475.9|1
1740452750000|2025-02-25 03:05:50|45498.4|45478.4|45490.9|45470.9|45498.4|45478.4|45490.9|45470.9|0
1740452760000|2025-02-25 03:06:00|45488.4|45468.4|45490.9|45470.9|45490.9|45470.9|45488.4|45468.4|0
1740452770000|2025-02-25 03:06:10|45493.4|45473.4|45490.9|45470.9|45493.4|45473.4|45490.9|45470.9|0
1740452780000|2025-02-25 03:06:20|||||||||1
1740452790000|2025-02-25 03:06:30|45485.9|45465.9|45480.9|45460.9|45485.9|45465.9|45480.9|45460.9|9
1740452820000|2025-02-25 03:07:00|45483.4|45463.4|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|0
1740452830000|2025-02-25 03:07:10|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|2
1740452840000|2025-02-25 03:07:20|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45480.9|45460.9|2
1740452850000|2025-02-25 03:07:30|45480.9|45460.9|45475.9|45455.9|45480.9|45460.9|45475.9|45455.9|2
1740452860000|2025-02-25 03:07:40|||||||||1
1740452890000|2025-02-25 03:08:10|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|1
1740452900000|2025-02-25 03:08:20|45475.9|45455.9|45480.9|45460.9|45480.9|45460.9|45475.9|45455.9|0
1740452910000|2025-02-25 03:08:30|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45480.9|45460.9|0
1740452920000|2025-02-25 03:08:40|45480.9|45460.9|45483.4|45463.4|45483.4|45463.4|45480.9|45460.9|4
1740452930000|2025-02-25 03:08:50|45488.4|45468.4|45493.4|45473.4|45495.9|45475.9|45488.4|45468.4|5
1740452940000|2025-02-25 03:09:00|45490.9|45470.9|45493.4|45473.4|45493.4|45473.4|45488.4|45468.4|1
1740452950000|2025-02-25 03:09:10|45490.9|45470.9|45490.9|45470.9|45490.9|45470.9|45488.4|45468.4|0
1740452960000|2025-02-25 03:09:20|45493.4|45473.4|45495.9|45475.9|45495.9|45475.9|45493.4|45473.4|1
1740452970000|2025-02-25 03:09:30|45498.4|45478.4|45510.9|45490.9|45510.9|45490.9|45498.4|45478.4|3
1740452980000|2025-02-25 03:09:40|45508.4|45488.4|45505.9|45485.9|45508.4|45488.4|45505.9|45485.9|1
1740452990000|2025-02-25 03:09:50|45503.4|45483.4|45498.4|45478.4|45503.4|45483.4|45498.4|45478.4|0
1740453000000|2025-02-25 03:10:00|45500.9|45480.9|45505.9|45485.9|45505.9|45485.9|45500.9|45480.9|1
1740453010000|2025-02-25 03:10:10|45506|45486|45511|45491|45513.4|45493.4|45506|45486|1
1740453020000|2025-02-25 03:10:20|45515.9|45495.9|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|0
1740453030000|2025-02-25 03:10:30|45505.9|45485.9|45503.5|45483.5|45506|45486|45503.5|45483.5|0
1740453040000|2025-02-25 03:10:40|45501|45481|45496|45476|45501|45481|45496|45476|0
1740453050000|2025-02-25 03:10:50|45493.5|45473.5|45496|45476|45496|45476|45493.5|45473.5|0
1740453060000|2025-02-25 03:11:00|45491|45471|45491|45471|45491|45471|45488.5|45468.5|2
1740453070000|2025-02-25 03:11:10|45490.9|45470.9|45491|45471|45491|45471|45488.5|45468.5|1
1740453080000|2025-02-25 03:11:20|45488.5|45468.5|45491|45471|45491|45471|45488.5|45468.5|0
1740453090000|2025-02-25 03:11:30|45496|45476|45501|45481|45501|45481|45496|45476|0
1740453100000|2025-02-25 03:11:40|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1740453110000|2025-02-25 03:11:50|45508.5|45488.5|45511|45491|45511|45491|45508.5|45488.5|0
1740453120000|2025-02-25 03:12:00|45513.5|45493.5|45521|45501|45521|45501|45513.5|45493.5|3
1740453130000|2025-02-25 03:12:10|45518.5|45498.5|45516|45496|45518.5|45498.5|45516|45496|1
1740453140000|2025-02-25 03:12:20|45518.5|45498.5|45521|45501|45521|45501|45516|45496|2
1740453150000|2025-02-25 03:12:30|45518.5|45498.5|45511|45491|45518.5|45498.5|45511|45491|1
1740453160000|2025-02-25 03:12:40|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|0
1740453170000|2025-02-25 03:12:50|45516|45496|45516|45496|45516|45496|45516|45496|0
1740453180000|2025-02-25 03:13:00|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|2
1740453190000|2025-02-25 03:13:10|45513.5|45493.5|45513.5|45493.5|45516|45496|45513.5|45493.5|0
1740453200000|2025-02-25 03:13:20|45511|45491|45506|45486|45511|45491|45506|45486|1
1740453210000|2025-02-25 03:13:30|45503.5|45483.5|45503.5|45483.5|45506|45486|45503.5|45483.5|0
1740453220000|2025-02-25 03:13:40|45501|45481|45501|45481|45503.5|45483.5|45501|45481|0
1740453230000|2025-02-25 03:13:50|45496|45476|45501|45481|45503.5|45483.5|45496|45476|1
1740453250000|2025-02-25 03:14:10|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1740453260000|2025-02-25 03:14:20|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|0
1740453270000|2025-02-25 03:14:30|45506|45486|45503.5|45483.5|45506|45486|45501|45481|0
1740453280000|2025-02-25 03:14:40|45501|45481|45506|45486|45506|45486|45501|45481|0
1740453290000|2025-02-25 03:14:50|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|0
1740453300000|2025-02-25 03:15:00|45506|45486|45513.5|45493.5|45516|45496|45506|45486|4
1740453310000|2025-02-25 03:15:10|45511|45491|45511|45491|45511|45491|45506|45486|2
1740453320000|2025-02-25 03:15:20|45508.5|45488.5|45506|45486|45508.5|45488.5|45506|45486|1
1740453330000|2025-02-25 03:15:30|45511|45491|45503.5|45483.5|45511|45491|45503.5|45483.5|1
1740453340000|2025-02-25 03:15:40|45501|45481|45501|45481|45501|45481|45498.5|45478.5|1
1740453350000|2025-02-25 03:15:50|45503.5|45483.5|45503.5|45483.5|45506|45486|45501|45481|0
1740453360000|2025-02-25 03:16:00|45501|45481|45496|45476|45501|45481|45496|45476|2
1740453370000|2025-02-25 03:16:10|45498.5|45478.5|45501|45481|45501|45481|45498.5|45478.5|0
1740453380000|2025-02-25 03:16:20|45498.5|45478.5|45496|45476|45498.5|45478.5|45496|45476|1
1740453390000|2025-02-25 03:16:30|45493.5|45473.5|45491|45471|45493.5|45473.5|45491|45471|0
1740453400000|2025-02-25 03:16:40|45488.5|45468.5|45486|45466|45491|45471|45486|45466|2
1740453410000|2025-02-25 03:16:50|45483.5|45463.5|45483.5|45463.5|45486|45466|45481|45461|0
1740453420000|2025-02-25 03:17:00|45481|45461|45486|45466|45486|45466|45481|45461|1
1740453430000|2025-02-25 03:17:10|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|0
1740453440000|2025-02-25 03:17:20|45491|45471|45496|45476|45496|45476|45491|45471|1
1740453450000|2025-02-25 03:17:30|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45496|45476|1
1740453460000|2025-02-25 03:17:40|45501|45481|45501|45481|45506|45486|45501|45481|1
1740453470000|2025-02-25 03:17:50|45506|45486|45506|45486|45506|45486|45506|45486|0
1740453480000|2025-02-25 03:18:00|45503.5|45483.5|45496|45476|45506|45486|45496|45476|1
1740453490000|2025-02-25 03:18:10|45493.5|45473.5|45496|45476|45496|45476|45493.5|45473.5|0
1740453510000|2025-02-25 03:18:30|45498.5|45478.5|45506|45486|45506|45486|45498.5|45478.5|0
1740453520000|2025-02-25 03:18:40|45503.5|45483.5|45501|45481|45506|45486|45501|45481|0
1740453530000|2025-02-25 03:18:50|45503.5|45483.5|45501|45481|45503.5|45483.5|45501|45481|1
1740453540000|2025-02-25 03:19:00|45498.5|45478.5|45501|45481|45501|45481|45496|45476|1
1740453560000|2025-02-25 03:19:20|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|0
1740453570000|2025-02-25 03:19:30|45501|45481|45501|45481|45501|45481|45501|45481|0
1740453580000|2025-02-25 03:19:40|45506|45486|45506|45486|45506|45486|45506|45486|0
1740453590000|2025-02-25 03:19:50|45503.5|45483.5|45506|45486|45506|45486|45501|45481|0
1740453600000|2025-02-25 03:20:00|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|1
1740453610000|2025-02-25 03:20:10|45508.5|45488.5|45513.5|45493.5|45516|45496|45508.5|45488.5|3
1740453620000|2025-02-25 03:20:20|45516|45496|45511|45491|45516|45496|45511|45491|1
1740453630000|2025-02-25 03:20:30|45508.5|45488.5|45503.5|45483.5|45508.5|45488.5|45503.5|45483.5|0
1740453640000|2025-02-25 03:20:40|45501|45481|45496|45476|45501|45481|45496|45476|0
1740453650000|2025-02-25 03:20:50|45498.5|45478.5|45501|45481|45501|45481|45496|45476|0
1740453660000|2025-02-25 03:21:00|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1740453670000|2025-02-25 03:21:10|45508.5|45488.5|45511|45491|45511|45491|45506|45486|1
1740453680000|2025-02-25 03:21:20|45508.5|45488.5|45506|45486|45508.5|45488.5|45506|45486|0
1740453690000|2025-02-25 03:21:30|45508.5|45488.5|45503.5|45483.5|45508.5|45488.5|45503.5|45483.5|0
1740453700000|2025-02-25 03:21:40|45506|45486|45501|45481|45506|45486|45501|45481|0
1740453710000|2025-02-25 03:21:50|45498.5|45478.5|45496|45476|45498.5|45478.5|45493.5|45473.5|1
1740453720000|2025-02-25 03:22:00|45491|45471|45488.5|45468.5|45491|45471|45488.5|45468.5|0
1740453730000|2025-02-25 03:22:10|45486|45466|45486|45466|45486|45466|45486|45466|0
1740453740000|2025-02-25 03:22:20|45483.5|45463.5|45481|45461|45483.5|45463.5|45481|45461|1
1740453750000|2025-02-25 03:22:30|45486|45466|45481|45461|45486|45466|45481|45461|0
1740453760000|2025-02-25 03:22:40|45486|45466|45483.5|45463.5|45486|45466|45481|45461|0
1740453770000|2025-02-25 03:22:50|45481|45461|45481|45461|45481|45461|45481|45461|7
1740453780000|2025-02-25 03:23:00|45478.5|45458.5|45476|45456|45478.5|45458.5|45476|45456|1
1740453800000|2025-02-25 03:23:20|||||||||1
1740453810000|2025-02-25 03:23:30|45473.5|45453.5|45476|45456|45476|45456|45473.5|45453.5|1
1740453820000|2025-02-25 03:23:40|45473.5|45453.5|45476|45456|45476|45456|45471|45451|0
1740453830000|2025-02-25 03:23:50|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|5
1740453840000|2025-02-25 03:24:00|45471|45451|45466|45446|45471|45451|45466|45446|1
1740453860000|2025-02-25 03:24:20|45468.5|45448.5|45461|45441|45468.5|45448.5|45461|45441|6
1740453870000|2025-02-25 03:24:30|45466|45446|45466|45446|45466|45446|45466|45446|0
1740453880000|2025-02-25 03:24:40|45468.5|45448.5|45466|45446|45468.5|45448.5|45466|45446|0
1740453890000|2025-02-25 03:24:50|45461|45441|45466|45446|45466|45446|45461|45441|1
1740453900000|2025-02-25 03:25:00|45473.5|45453.5|45476|45456|45476|45456|45473.5|45453.5|1
1740453910000|2025-02-25 03:25:10|45478.5|45458.5|45478.5|45458.5|45481|45461|45478.5|45458.5|8
1740453920000|2025-02-25 03:25:20|45481|45461|45483.5|45463.5|45483.5|45463.5|45478.5|45458.5|3
1740453950000|2025-02-25 03:25:50|45481|45461|45483.5|45463.5|45483.5|45463.5|45481|45461|1
1740453960000|2025-02-25 03:26:00|45481|45461|45486|45466|45486|45466|45481|45461|4
1740453970000|2025-02-25 03:26:10|45488.5|45468.5|45491|45471|45491|45471|45488.5|45468.5|1
1740453980000|2025-02-25 03:26:20|45493.5|45473.5|45496|45476|45496|45476|45493.5|45473.5|3
1740453990000|2025-02-25 03:26:30|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|2
1740454000000|2025-02-25 03:26:40|45501|45481|45503.5|45483.5|45503.5|45483.5|45501|45481|5
1740454010000|2025-02-25 03:26:50|45506|45486|45506|45486|45506|45486|45503.5|45483.5|1
1740454020000|2025-02-25 03:27:00|45503.5|45483.5|45501|45481|45503.5|45483.5|45501|45481|1
1740454030000|2025-02-25 03:27:10|45498.5|45478.5|45501|45481|45501|45481|45498.5|45478.5|1
1740454040000|2025-02-25 03:27:20|45498.5|45478.5|45501|45481|45501|45481|45498.5|45478.5|1
1740454050000|2025-02-25 03:27:30|45503.5|45483.5|45506|45486|45506|45486|45501|45481|4
1740454060000|2025-02-25 03:27:40|45503.5|45483.5|45506|45486|45506|45486|45501|45481|0
1740454070000|2025-02-25 03:27:50|45508.5|45488.5|45506|45486|45508.5|45488.5|45503.5|45483.5|1
1740454080000|2025-02-25 03:28:00|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|0
1740454090000|2025-02-25 03:28:10|45508.5|45488.5|45506|45486|45508.5|45488.5|45506|45486|0
1740454100000|2025-02-25 03:28:20|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|45508.5|45488.5|1
1740454120000|2025-02-25 03:28:40|45506|45486|45501|45481|45508.5|45488.5|45501|45481|14
1740454130000|2025-02-25 03:28:50|45503.5|45483.5|45496|45476|45506|45486|45496|45476|5
1740454140000|2025-02-25 03:29:00|45493.5|45473.5|45483.5|45463.5|45496|45476|45481|45461|2
1740454150000|2025-02-25 03:29:10|45481|45461|45471|45451|45483.5|45463.5|45471|45451|1
1740454160000|2025-02-25 03:29:20|45468.5|45448.5|45463.5|45443.5|45468.5|45448.5|45463.5|45443.5|2
1740454170000|2025-02-25 03:29:30|45466|45446|45466|45446|45466|45446|45461|45441|1
1740454180000|2025-02-25 03:29:40|45466.1|45446.1|45478.5|45458.5|45481|45461|45466.1|45446.1|2
1740454190000|2025-02-25 03:29:50|45481|45461|45481|45461|45486|45466|45478.5|45458.5|3
1740454200000|2025-02-25 03:30:00|45476|45456|45476|45456|45476|45456|45476|45456|0
1740454220000|2025-02-25 03:30:20|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|1
1740454230000|2025-02-25 03:30:30|45481|45461|45483.5|45463.5|45483.5|45463.5|45478.5|45458.5|0
1740454240000|2025-02-25 03:30:40|45483.6|45463.6|45493.6|45473.6|45493.6|45473.6|45483.6|45463.6|1
1740454250000|2025-02-25 03:30:50|45496.1|45476.1|45491.1|45471.1|45496.1|45476.1|45491.1|45471.1|10
1740454260000|2025-02-25 03:31:00|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|45491.1|45471.1|0
1740454270000|2025-02-25 03:31:10|45493.6|45473.6|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|0
1740454280000|2025-02-25 03:31:20|||||||||1
1740454300000|2025-02-25 03:31:40|45493.6|45473.6|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|0
1740454310000|2025-02-25 03:31:50|||||||||3
1740454320000|2025-02-25 03:32:00|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|2
1740454340000|2025-02-25 03:32:20|45503.6|45483.6|45498.6|45478.6|45503.6|45483.6|45498.6|45478.6|4
1740454350000|2025-02-25 03:32:30|45501.1|45481.1|45501.1|45481.1|45503.6|45483.6|45501.1|45481.1|0
1740454360000|2025-02-25 03:32:40|45498.6|45478.6|45501.1|45481.1|45501.1|45481.1|45496.1|45476.1|0
1740454370000|2025-02-25 03:32:50|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|1
1740454380000|2025-02-25 03:33:00|45508.6|45488.6|45506.1|45486.1|45511.1|45491.1|45506.1|45486.1|7
1740454390000|2025-02-25 03:33:10|45508.6|45488.6|45506.1|45486.1|45508.6|45488.6|45506.1|45486.1|0
1740454400000|2025-02-25 03:33:20|45511.1|45491.1|45508.6|45488.6|45511.1|45491.1|45506.1|45486.1|1
1740454410000|2025-02-25 03:33:30|45506.1|45486.1|45506.1|45486.1|45506.1|45486.1|45503.6|45483.6|0
1740454420000|2025-02-25 03:33:40|45503.6|45483.6|45506.1|45486.1|45508.6|45488.6|45503.6|45483.6|0
1740454430000|2025-02-25 03:33:50|45508.6|45488.6|45506.1|45486.1|45508.6|45488.6|45506.1|45486.1|1
1740454440000|2025-02-25 03:34:00|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|0
1740454450000|2025-02-25 03:34:10|45506.1|45486.1|45503.6|45483.6|45506.1|45486.1|45503.6|45483.6|1
1740454460000|2025-02-25 03:34:20|||||||||1
1740454470000|2025-02-25 03:34:30|45501.1|45481.1|45503.6|45483.6|45503.6|45483.6|45501.1|45481.1|0
1740454480000|2025-02-25 03:34:40|45501.1|45481.1|45503.6|45483.6|45503.6|45483.6|45501.1|45481.1|0
1740454490000|2025-02-25 03:34:50|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|1
1740454500000|2025-02-25 03:35:00|45498.6|45478.6|45501.1|45481.1|45501.1|45481.1|45498.6|45478.6|0
1740454510000|2025-02-25 03:35:10|45503.6|45483.6|45493.6|45473.6|45503.6|45483.6|45493.6|45473.6|2
1740454520000|2025-02-25 03:35:20|||||||||1
1740454530000|2025-02-25 03:35:30|45496.1|45476.1|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|1
1740454540000|2025-02-25 03:35:40|45491.1|45471.1|45491.1|45471.1|45493.6|45473.6|45491.1|45471.1|0
1740454550000|2025-02-25 03:35:50|45493.6|45473.6|45491.1|45471.1|45493.6|45473.6|45491.1|45471.1|1
1740454560000|2025-02-25 03:36:00|45493.6|45473.6|45491.1|45471.1|45493.6|45473.6|45491.1|45471.1|0
1740454570000|2025-02-25 03:36:10|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|0
1740454580000|2025-02-25 03:36:20|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|1
1740454590000|2025-02-25 03:36:30|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|0
1740454600000|2025-02-25 03:36:40|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|0
1740454610000|2025-02-25 03:36:50|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|1
1740454620000|2025-02-25 03:37:00|45486.1|45466.1|45488.6|45468.6|45488.6|45468.6|45486.1|45466.1|0
1740454630000|2025-02-25 03:37:10|45486.1|45466.1|45486.1|45466.1|45488.6|45468.6|45486.1|45466.1|0
1740454640000|2025-02-25 03:37:20|45488.6|45468.6|45486.1|45466.1|45491.1|45471.1|45486.1|45466.1|3
1740454670000|2025-02-25 03:37:50|45488.6|45468.6|45486.1|45466.1|45488.6|45468.6|45486.1|45466.1|2
1740454690000|2025-02-25 03:38:10|45481.1|45461.1|45478.6|45458.6|45481.1|45461.1|45478.6|45458.6|2
1740454700000|2025-02-25 03:38:20|45481.1|45461.1|45476.1|45456.1|45481.1|45461.1|45476.1|45456.1|1
1740454710000|2025-02-25 03:38:30|45478.6|45458.6|45481.1|45461.1|45481.1|45461.1|45478.6|45458.6|2
1740454730000|2025-02-25 03:38:50|||||||||1
1740454740000|2025-02-25 03:39:00|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|1
1740454750000|2025-02-25 03:39:10|45481.1|45461.1|45481.1|45461.1|45486.1|45466.1|45481.1|45461.1|0
1740454760000|2025-02-25 03:39:20|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|1
1740454770000|2025-02-25 03:39:30|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45476.1|45456.1|0
1740454780000|2025-02-25 03:39:40|45478.6|45458.6|45481.1|45461.1|45481.1|45461.1|45478.6|45458.6|0
1740454790000|2025-02-25 03:39:50|45476.1|45456.1|45478.6|45458.6|45481.1|45461.1|45476.1|45456.1|1
1740454810000|2025-02-25 03:40:10|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1740454820000|2025-02-25 03:40:20|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|2
1740454830000|2025-02-25 03:40:30|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|3
1740454840000|2025-02-25 03:40:40|45491.1|45471.1|45493.6|45473.6|45496.1|45476.1|45491.1|45471.1|1
1740454850000|2025-02-25 03:40:50|45491.1|45471.1|45493.6|45473.6|45493.6|45473.6|45488.6|45468.6|5
1740454860000|2025-02-25 03:41:00|45498.6|45478.6|45501.1|45481.1|45501.1|45481.1|45498.6|45478.6|1
1740454870000|2025-02-25 03:41:10|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|2
1740454880000|2025-02-25 03:41:20|||||||||1
1740454890000|2025-02-25 03:41:30|45496.1|45476.1|45491.1|45471.1|45496.1|45476.1|45491.1|45471.1|1
1740454910000|2025-02-25 03:41:50|45493.6|45473.6|45491.1|45471.1|45493.6|45473.6|45491.1|45471.1|1
1740454920000|2025-02-25 03:42:00|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|0
1740454930000|2025-02-25 03:42:10|45491.1|45471.1|45486.1|45466.1|45493.6|45473.6|45486.1|45466.1|1
1740454940000|2025-02-25 03:42:20|||||||||1
1740454950000|2025-02-25 03:42:30|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|0
1740454960000|2025-02-25 03:42:40|45481.1|45461.1|45481.1|45461.1|45483.6|45463.6|45481.1|45461.1|1
1740454970000|2025-02-25 03:42:50|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|1
1740454980000|2025-02-25 03:43:00|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1740454990000|2025-02-25 03:43:10|45478.6|45458.6|45476.1|45456.1|45481.1|45461.1|45476.1|45456.1|2
1740455000000|2025-02-25 03:43:20|||||||||1
1740455020000|2025-02-25 03:43:40|45481.1|45461.1|45476.1|45456.1|45481.1|45461.1|45476.1|45456.1|0
1740455030000|2025-02-25 03:43:50|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|1
1740455040000|2025-02-25 03:44:00|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|45478.6|45458.6|0
1740455060000|2025-02-25 03:44:20|||||||||1
1740455070000|2025-02-25 03:44:30|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1740455080000|2025-02-25 03:44:40|45476.1|45456.1|45476.1|45456.1|45481.1|45461.1|45476.1|45456.1|0
1740455090000|2025-02-25 03:44:50|||||||||1
1740455110000|2025-02-25 03:45:10|||||||||1
1740455120000|2025-02-25 03:45:20|45473.6|45453.6|45476.1|45456.1|45476.1|45456.1|45473.6|45453.6|1
1740455130000|2025-02-25 03:45:30|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1740455140000|2025-02-25 03:45:40|45476.1|45456.1|45471.1|45451.1|45476.1|45456.1|45471.1|45451.1|0
1740455150000|2025-02-25 03:45:50|45468.6|45448.6|45466.1|45446.1|45471.1|45451.1|45466.1|45446.1|5
1740455160000|2025-02-25 03:46:00|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|0
1740455180000|2025-02-25 03:46:20|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|1
1740455200000|2025-02-25 03:46:40|45471.1|45451.1|45471.1|45451.1|45473.6|45453.6|45471.1|45451.1|0
1740455210000|2025-02-25 03:46:50|45473.6|45453.6|45473.6|45453.6|45476.1|45456.1|45471.1|45451.1|10
1740455220000|2025-02-25 03:47:00|45476.1|45456.1|45468.6|45448.6|45476.1|45456.1|45468.6|45448.6|7
1740455230000|2025-02-25 03:47:10|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|0
1740455240000|2025-02-25 03:47:20|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|1
1740455250000|2025-02-25 03:47:30|45466.1|45446.1|45471.1|45451.1|45471.1|45451.1|45466.1|45446.1|2
1740455260000|2025-02-25 03:47:40|45468.6|45448.6|45466.1|45446.1|45471.1|45451.1|45466.1|45446.1|0
1740455270000|2025-02-25 03:47:50|45463.6|45443.6|45466.1|45446.1|45468.6|45448.6|45463.6|45443.6|4
1740455300000|2025-02-25 03:48:20|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|1
1740455310000|2025-02-25 03:48:30|45471.1|45451.1|45468.6|45448.6|45471.1|45451.1|45468.6|45448.6|1
1740455320000|2025-02-25 03:48:40|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|0
1740455330000|2025-02-25 03:48:50|45468.6|45448.6|45468.6|45448.6|45471.1|45451.1|45468.6|45448.6|0
1740455340000|2025-02-25 03:49:00|45471.1|45451.1|45466.1|45446.1|45471.1|45451.1|45466.1|45446.1|1
1740455350000|2025-02-25 03:49:10|45471.1|45451.1|45466.1|45446.1|45471.1|45451.1|45466.1|45446.1|0
1740455360000|2025-02-25 03:49:20|45463.6|45443.6|45471.1|45451.1|45471.1|45451.1|45463.6|45443.6|4
1740455370000|2025-02-25 03:49:30|45473.6|45453.6|45476.1|45456.1|45478.6|45458.6|45473.6|45453.6|2
1740455390000|2025-02-25 03:49:50|45478.6|45458.6|45481.1|45461.1|45481.1|45461.1|45476.1|45456.1|1
1740455400000|2025-02-25 03:50:00|45483.6|45463.6|45481.1|45461.1|45483.6|45463.6|45481.1|45461.1|4
1740455410000|2025-02-25 03:50:10|45478.6|45458.6|45476.1|45456.1|45478.6|45458.6|45476.1|45456.1|7
1740455420000|2025-02-25 03:50:20|45473.7|45453.7|45471.1|45451.1|45473.7|45453.7|45471.1|45451.1|3
1740455430000|2025-02-25 03:50:30|45471.2|45451.2|45473.6|45453.6|45473.6|45453.6|45471.1|45451.1|2
1740455440000|2025-02-25 03:50:40|45471.2|45451.2|45473.7|45453.7|45473.7|45453.7|45471.1|45451.1|0
1740455450000|2025-02-25 03:50:50|45476.1|45456.1|45481.1|45461.1|45481.1|45461.1|45476.1|45456.1|0
1740455460000|2025-02-25 03:51:00|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|2
1740455470000|2025-02-25 03:51:10|45476.1|45456.1|45476.1|45456.1|45481.1|45461.1|45476.1|45456.1|1
1740455480000|2025-02-25 03:51:20|45473.7|45453.7|45473.6|45453.6|45476.1|45456.1|45473.6|45453.6|0
1740455490000|2025-02-25 03:51:30|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|1
1740455500000|2025-02-25 03:51:40|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1740455510000|2025-02-25 03:51:50|45481.2|45461.2|45486.1|45466.1|45486.1|45466.1|45481.1|45461.1|1
1740455520000|2025-02-25 03:52:00|||||||||1
1740455530000|2025-02-25 03:52:10|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|0
1740455550000|2025-02-25 03:52:30|||||||||1
1740455560000|2025-02-25 03:52:40|45483.7|45463.7|45483.7|45463.7|45488.7|45468.7|45483.7|45463.7|5
1740455570000|2025-02-25 03:52:50|45481.2|45461.2|45473.7|45453.7|45483.7|45463.7|45473.7|45453.7|1
1740455580000|2025-02-25 03:53:00|45471.2|45451.2|45468.7|45448.7|45471.2|45451.2|45466.2|45446.2|3
1740455590000|2025-02-25 03:53:10|45466.2|45446.2|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|1
1740455600000|2025-02-25 03:53:20|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|0
1740455610000|2025-02-25 03:53:30|45466.2|45446.2|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|2
1740455640000|2025-02-25 03:54:00|45468.7|45448.7|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|1
1740455650000|2025-02-25 03:54:10|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|0
1740455670000|2025-02-25 03:54:30|45471.2|45451.2|45476.2|45456.2|45476.2|45456.2|45471.2|45451.2|3
1740455680000|2025-02-25 03:54:40|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|1
1740455690000|2025-02-25 03:54:50|45481.2|45461.2|45483.7|45463.7|45483.7|45463.7|45481.2|45461.2|0
1740455700000|2025-02-25 03:55:00|45486.2|45466.2|45481.2|45461.2|45486.2|45466.2|45481.2|45461.2|2
1740455710000|2025-02-25 03:55:10|45483.7|45463.7|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|0
1740455720000|2025-02-25 03:55:20|45483.7|45463.7|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|0
1740455730000|2025-02-25 03:55:30|45483.7|45463.7|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|1
1740455740000|2025-02-25 03:55:40|45483.7|45463.7|45481.2|45461.2|45486.2|45466.2|45481.2|45461.2|0
1740455760000|2025-02-25 03:56:00|45483.7|45463.7|45481.2|45461.2|45483.7|45463.7|45481.2|45461.2|1
1740455790000|2025-02-25 03:56:30|45478.7|45458.7|45473.7|45453.7|45478.7|45458.7|45473.7|45453.7|3
1740455810000|2025-02-25 03:56:50|||||||||1
1740455820000|2025-02-25 03:57:00|||||||||1
1740455830000|2025-02-25 03:57:10|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1740455840000|2025-02-25 03:57:20|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45466.2|45446.2|0
1740455850000|2025-02-25 03:57:30|45471.2|45451.2|45468.7|45448.7|45471.2|45451.2|45466.2|45446.2|1
1740455860000|2025-02-25 03:57:40|45466.2|45446.2|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|0
1740455880000|2025-02-25 03:58:00|45468.7|45448.7|45471.2|45451.2|45471.2|45451.2|45466.2|45446.2|1
1740455890000|2025-02-25 03:58:10|45468.7|45448.7|45466.2|45446.2|45471.2|45451.2|45466.2|45446.2|0
1740455900000|2025-02-25 03:58:20|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|0
1740455910000|2025-02-25 03:58:30|45466.2|45446.2|45468.7|45448.7|45468.7|45448.7|45466.2|45446.2|1
1740455920000|2025-02-25 03:58:40|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|2
1740455930000|2025-02-25 03:58:50|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|0
1740455940000|2025-02-25 03:59:00|45461.2|45441.2|45463.7|45443.7|45463.7|45443.7|45461.2|45441.2|1
1740455950000|2025-02-25 03:59:10|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|0
1740455960000|2025-02-25 03:59:20|45463.7|45443.7|45463.7|45443.7|45466.2|45446.2|45463.7|45443.7|0
1740455970000|2025-02-25 03:59:30|45466.2|45446.2|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|3
1740455980000|2025-02-25 03:59:40|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|1
1740456000000|2025-02-25 04:00:00|45471.2|45451.2|45471.2|45451.2|45473.7|45453.7|45468.7|45448.7|2
1740456010000|2025-02-25 04:00:10|45468.7|45448.7|45463.7|45443.7|45468.7|45448.7|45461.2|45441.2|1
1740456020000|2025-02-25 04:00:20|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|1
1740456030000|2025-02-25 04:00:30|||||||||2
1740456040000|2025-02-25 04:00:40|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45466.2|45446.2|0
1740456050000|2025-02-25 04:00:50|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|0
1740456060000|2025-02-25 04:01:00|45463.7|45443.7|45461.2|45441.2|45463.7|45443.7|45461.2|45441.2|2
1740456090000|2025-02-25 04:01:30|45463.7|45443.7|45458.7|45438.7|45463.7|45443.7|45458.7|45438.7|1
1740456100000|2025-02-25 04:01:40|45463.7|45443.7|45461.2|45441.2|45463.7|45443.7|45461.2|45441.2|1
1740456110000|2025-02-25 04:01:50|45463.7|45443.7|45458.7|45438.7|45463.7|45443.7|45458.7|45438.7|2
1740456120000|2025-02-25 04:02:00|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|5
1740456130000|2025-02-25 04:02:10|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|1
1740456150000|2025-02-25 04:02:30|45453.7|45433.7|45451.2|45431.2|45453.7|45433.7|45451.2|45431.2|7
1740456160000|2025-02-25 04:02:40|45456.2|45436.2|45451.2|45431.2|45456.2|45436.2|45451.2|45431.2|1
1740456170000|2025-02-25 04:02:50|45453.7|45433.7|45453.7|45433.7|45456.2|45436.2|45453.7|45433.7|1
1740456180000|2025-02-25 04:03:00|45451.2|45431.2|45451.2|45431.2|45453.7|45433.7|45451.2|45431.2|1
1740456190000|2025-02-25 04:03:10|45453.7|45433.7|45453.7|45433.7|45456.2|45436.2|45453.7|45433.7|1
1740456200000|2025-02-25 04:03:20|45451.2|45431.2|45453.7|45433.7|45453.7|45433.7|45451.2|45431.2|0
1740456210000|2025-02-25 04:03:30|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|2
1740456230000|2025-02-25 04:03:50|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|0
1740456240000|2025-02-25 04:04:00|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|2
1740456260000|2025-02-25 04:04:20|45448.7|45428.7|45448.7|45428.7|45448.7|45428.7|45448.7|45428.7|0
1740456270000|2025-02-25 04:04:30|||||||||2
1740456290000|2025-02-25 04:04:50|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|3
1740456300000|2025-02-25 04:05:00|||||||||2
1740456310000|2025-02-25 04:05:10|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|0
1740456330000|2025-02-25 04:05:30|45456.2|45436.2|45453.7|45433.7|45456.2|45436.2|45453.7|45433.7|3
1740456340000|2025-02-25 04:05:40|45456.2|45436.2|45458.7|45438.7|45458.7|45438.7|45453.7|45433.7|0
1740456350000|2025-02-25 04:05:50|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|3
1740456360000|2025-02-25 04:06:00|45463.7|45443.7|45466.2|45446.2|45466.2|45446.2|45463.7|45443.7|1
1740456370000|2025-02-25 04:06:10|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|45468.7|45448.7|0
1740456380000|2025-02-25 04:06:20|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1740456390000|2025-02-25 04:06:30|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|1
1740456420000|2025-02-25 04:07:00|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|5
1740456430000|2025-02-25 04:07:10|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|2
1740456440000|2025-02-25 04:07:20|||||||||1
1740456450000|2025-02-25 04:07:30|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|2
1740456470000|2025-02-25 04:07:50|45468.7|45448.7|45466.2|45446.2|45468.7|45448.7|45466.2|45446.2|1
1740456480000|2025-02-25 04:08:00|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|1
1740456510000|2025-02-25 04:08:30|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|45461.2|45441.2|1
1740456540000|2025-02-25 04:09:00|||||||||1
1740456550000|2025-02-25 04:09:10|||||||||1
1740456560000|2025-02-25 04:09:20|45463.7|45443.7|45461.2|45441.2|45463.7|45443.7|45461.2|45441.2|0
1740456570000|2025-02-25 04:09:30|||||||||1
1740456580000|2025-02-25 04:09:40|45458.7|45438.7|45461.2|45441.2|45461.2|45441.2|45458.7|45438.7|0
1740456600000|2025-02-25 04:10:00|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45461.2|45441.2|1
1740456610000|2025-02-25 04:10:10|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45463.7|45443.7|0
1740456630000|2025-02-25 04:10:30|||||||||1
1740456640000|2025-02-25 04:10:40|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|0
1740456650000|2025-02-25 04:10:50|45466.2|45446.2|45463.7|45443.7|45466.2|45446.2|45463.7|45443.7|0
1740456660000|2025-02-25 04:11:00|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|1
1740456670000|2025-02-25 04:11:10|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|0
1740456680000|2025-02-25 04:11:20|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|0
1740456690000|2025-02-25 04:11:30|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|45466.2|45446.2|2
1740456700000|2025-02-25 04:11:40|45463.8|45443.8|45466.2|45446.2|45466.2|45446.2|45463.8|45443.8|0
1740456720000|2025-02-25 04:12:00|||||||||1
1740456740000|2025-02-25 04:12:20|45466.3|45446.3|45468.7|45448.7|45468.7|45448.7|45466.3|45446.3|0
1740456750000|2025-02-25 04:12:30|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|4
1740456770000|2025-02-25 04:12:50|45471.2|45451.2|45473.7|45453.7|45473.7|45453.7|45471.2|45451.2|3
1740456780000|2025-02-25 04:13:00|||||||||4
1740456800000|2025-02-25 04:13:20|45471.3|45451.3|45473.8|45453.8|45473.8|45453.8|45471.3|45451.3|1
1740456810000|2025-02-25 04:13:30|45471.3|45451.3|45473.8|45453.8|45473.8|45453.8|45471.3|45451.3|1
1740456820000|2025-02-25 04:13:40|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1740456840000|2025-02-25 04:14:00|||||||||1
1740456850000|2025-02-25 04:14:10|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|1
1740456860000|2025-02-25 04:14:20|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|1
1740456870000|2025-02-25 04:14:30|45458.8|45438.8|45456.3|45436.3|45458.8|45438.8|45456.3|45436.3|2
1740456880000|2025-02-25 04:14:40|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|0
1740456890000|2025-02-25 04:14:50|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|0
1740456900000|2025-02-25 04:15:00|45453.8|45433.8|45456.3|45436.3|45458.8|45438.8|45453.8|45433.8|2
1740456910000|2025-02-25 04:15:10|45458.8|45438.8|45451.3|45431.3|45458.8|45438.8|45451.3|45431.3|11
1740456920000|2025-02-25 04:15:20|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|0
1740456930000|2025-02-25 04:15:30|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|1
1740456940000|2025-02-25 04:15:40|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|0
1740456960000|2025-02-25 04:16:00|45453.8|45433.8|45456.3|45436.3|45456.3|45436.3|45453.8|45433.8|2
1740456970000|2025-02-25 04:16:10|45453.8|45433.8|45453.8|45433.8|45453.8|45433.8|45453.8|45433.8|0
1740456990000|2025-02-25 04:16:30|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|1
1740457000000|2025-02-25 04:16:40|45453.8|45433.8|45453.8|45433.8|45453.8|45433.8|45451.3|45431.3|0
1740457010000|2025-02-25 04:16:50|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|0
1740457020000|2025-02-25 04:17:00|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|2
1740457030000|2025-02-25 04:17:10|45453.8|45433.8|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|0
1740457040000|2025-02-25 04:17:20|45453.8|45433.8|45453.8|45433.8|45453.8|45433.8|45451.3|45431.3|0
1740457050000|2025-02-25 04:17:30|||||||||1
1740457070000|2025-02-25 04:17:50|45451.3|45431.3|45453.8|45433.8|45453.8|45433.8|45451.3|45431.3|1
1740457080000|2025-02-25 04:18:00|||||||||4
1740457090000|2025-02-25 04:18:10|45456.3|45436.3|45458.8|45438.8|45458.8|45438.8|45456.3|45436.3|1
1740457110000|2025-02-25 04:18:30|45461.3|45441.3|45458.8|45438.8|45461.3|45441.3|45458.8|45438.8|1
1740457120000|2025-02-25 04:18:40|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|0
1740457140000|2025-02-25 04:19:00|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|2
1740457170000|2025-02-25 04:19:30|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|1
1740457190000|2025-02-25 04:19:50|45458.8|45438.8|45461.3|45441.3|45461.3|45441.3|45458.8|45438.8|2
1740457200000|2025-02-25 04:20:00|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|5
1740457220000|2025-02-25 04:20:20|||||||||1
1740457230000|2025-02-25 04:20:30|45456.3|45436.3|45456.3|45436.3|45458.8|45438.8|45456.3|45436.3|1
1740457240000|2025-02-25 04:20:40|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|0
1740457250000|2025-02-25 04:20:50|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|0
1740457260000|2025-02-25 04:21:00|45458.8|45438.8|45461.3|45441.3|45461.3|45441.3|45458.8|45438.8|2
1740457270000|2025-02-25 04:21:10|45458.8|45438.8|45458.8|45438.8|45461.3|45441.3|45458.8|45438.8|1
1740457280000|2025-02-25 04:21:20|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|0
1740457290000|2025-02-25 04:21:30|45458.8|45438.8|45463.8|45443.8|45463.8|45443.8|45458.8|45438.8|1
1740457300000|2025-02-25 04:21:40|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|0
1740457310000|2025-02-25 04:21:50|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|2
1740457320000|2025-02-25 04:22:00|||||||||4
1740457330000|2025-02-25 04:22:10|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|0
1740457350000|2025-02-25 04:22:30|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|4
1740457370000|2025-02-25 04:22:50|||||||||1
1740457430000|2025-02-25 04:23:50|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|2
1740457440000|2025-02-25 04:24:00|45468.8|45448.8|45471.3|45451.3|45471.3|45451.3|45468.8|45448.8|1
1740457450000|2025-02-25 04:24:10|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|0
1740457460000|2025-02-25 04:24:20|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1740457480000|2025-02-25 04:24:40|||||||||2
1740457500000|2025-02-25 04:25:00|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|0
1740457510000|2025-02-25 04:25:10|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|45466.3|45446.3|1
1740457530000|2025-02-25 04:25:30|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|0
1740457540000|2025-02-25 04:25:40|45461.3|45441.3|45458.8|45438.8|45461.3|45441.3|45458.8|45438.8|0
1740457560000|2025-02-25 04:26:00|45463.8|45443.8|45466.3|45446.3|45466.3|45446.3|45461.3|45441.3|3
1740457570000|2025-02-25 04:26:10|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|0
1740457580000|2025-02-25 04:26:20|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1740457610000|2025-02-25 04:26:50|45473.8|45453.8|45476.3|45456.3|45476.3|45456.3|45473.8|45453.8|0
1740457640000|2025-02-25 04:27:20|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|1
1740457650000|2025-02-25 04:27:30|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|3
1740457660000|2025-02-25 04:27:40|45473.8|45453.8|45478.8|45458.8|45478.8|45458.8|45473.8|45453.8|2
1740457670000|2025-02-25 04:27:50|45476.3|45456.3|45476.3|45456.3|45478.8|45458.8|45476.3|45456.3|0
1740457690000|2025-02-25 04:28:10|45478.8|45458.8|45476.3|45456.3|45478.8|45458.8|45476.3|45456.3|0
1740457700000|2025-02-25 04:28:20|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45476.3|45456.3|0
1740457710000|2025-02-25 04:28:30|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|45481.3|45461.3|0
1740457740000|2025-02-25 04:29:00|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|45476.3|45456.3|5
1740457780000|2025-02-25 04:29:40|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|45478.8|45458.8|0
1740457800000|2025-02-25 04:30:00|45481.3|45461.3|45488.8|45468.8|45488.8|45468.8|45481.3|45461.3|3
1740457820000|2025-02-25 04:30:20|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|1
1740457850000|2025-02-25 04:30:50|45496.3|45476.3|45493.8|45473.8|45496.3|45476.3|45493.8|45473.8|3
1740457860000|2025-02-25 04:31:00|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|2
1740457870000|2025-02-25 04:31:10|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|0
1740457880000|2025-02-25 04:31:20|||||||||1
1740457890000|2025-02-25 04:31:30|45488.9|45468.9|45486.4|45466.4|45488.9|45468.9|45486.4|45466.4|0
1740457900000|2025-02-25 04:31:40|45483.9|45463.9|45478.9|45458.9|45483.9|45463.9|45478.9|45458.9|2
1740457910000|2025-02-25 04:31:50|45481.4|45461.4|45483.9|45463.9|45483.9|45463.9|45481.4|45461.4|0
1740457920000|2025-02-25 04:32:00|45481.4|45461.4|45483.9|45463.9|45483.9|45463.9|45481.4|45461.4|0
1740457930000|2025-02-25 04:32:10|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45478.9|45458.9|1
1740457940000|2025-02-25 04:32:20|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|0
1740457950000|2025-02-25 04:32:30|||||||||1
1740457990000|2025-02-25 04:33:10|45481.4|45461.4|45483.9|45463.9|45483.9|45463.9|45481.4|45461.4|2
1740458000000|2025-02-25 04:33:20|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|1
1740458020000|2025-02-25 04:33:40|45478.9|45458.9|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|0
1740458030000|2025-02-25 04:33:50|45473.9|45453.9|45471.4|45451.4|45476.4|45456.4|45471.4|45451.4|8
1740458040000|2025-02-25 04:34:00|45473.9|45453.9|45471.4|45451.4|45473.9|45453.9|45471.4|45451.4|2
1740458050000|2025-02-25 04:34:10|45473.9|45453.9|45471.4|45451.4|45473.9|45453.9|45471.4|45451.4|0
1740458070000|2025-02-25 04:34:30|45473.9|45453.9|45471.4|45451.4|45473.9|45453.9|45471.4|45451.4|0
1740458080000|2025-02-25 04:34:40|45473.9|45453.9|45471.4|45451.4|45473.9|45453.9|45471.4|45451.4|0
1740458120000|2025-02-25 04:35:20|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|2
1740458130000|2025-02-25 04:35:30|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|0
1740458140000|2025-02-25 04:35:40|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|0
1740458150000|2025-02-25 04:35:50|45458.9|45438.9|45456.4|45436.4|45458.9|45438.9|45456.4|45436.4|2
1740458160000|2025-02-25 04:36:00|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|0
1740458170000|2025-02-25 04:36:10|45453.9|45433.9|45453.9|45433.9|45453.9|45433.9|45453.9|45433.9|2
1740458190000|2025-02-25 04:36:30|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|2
1740458200000|2025-02-25 04:36:40|||||||||1
1740458230000|2025-02-25 04:37:10|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|0
1740458240000|2025-02-25 04:37:20|||||||||3
1740458260000|2025-02-25 04:37:40|||||||||1
1740458280000|2025-02-25 04:38:00|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|0
1740458300000|2025-02-25 04:38:20|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|2
1740458320000|2025-02-25 04:38:40|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|0
1740458330000|2025-02-25 04:38:50|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|0
1740458340000|2025-02-25 04:39:00|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|2
1740458350000|2025-02-25 04:39:10|||||||||1
1740458380000|2025-02-25 04:39:40|||||||||4
1740458400000|2025-02-25 04:40:00|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|0
1740458410000|2025-02-25 04:40:10|45463.9|45443.9|45466.4|45446.4|45466.4|45446.4|45463.9|45443.9|0
1740458420000|2025-02-25 04:40:20|45463.9|45443.9|45466.4|45446.4|45466.4|45446.4|45463.9|45443.9|1
1740458440000|2025-02-25 04:40:40|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|0
1740458450000|2025-02-25 04:40:50|45466.4|45446.4|45463.9|45443.9|45466.4|45446.4|45463.9|45443.9|0
1740458470000|2025-02-25 04:41:10|45466.4|45446.4|45471.4|45451.4|45471.4|45451.4|45466.4|45446.4|11
1740458480000|2025-02-25 04:41:20|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|0
1740458490000|2025-02-25 04:41:30|45471.4|45451.4|45473.9|45453.9|45473.9|45453.9|45471.4|45451.4|2
1740458520000|2025-02-25 04:42:00|45476.4|45456.4|45473.9|45453.9|45476.4|45456.4|45473.9|45453.9|0
1740458530000|2025-02-25 04:42:10|45476.4|45456.4|45473.9|45453.9|45476.4|45456.4|45471.4|45451.4|5
1740458540000|2025-02-25 04:42:20|45471.4|45451.4|45473.9|45453.9|45473.9|45453.9|45471.4|45451.4|1
1740458550000|2025-02-25 04:42:30|||||||||1
1740458560000|2025-02-25 04:42:40|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|45476.4|45456.4|1
1740458600000|2025-02-25 04:43:20|45478.9|45458.9|45481.4|45461.4|45481.4|45461.4|45478.9|45458.9|8
1740458630000|2025-02-25 04:43:50|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|45478.9|45458.9|1
1740458640000|2025-02-25 04:44:00|45481.4|45461.4|45481.4|45461.4|45483.9|45463.9|45481.4|45461.4|2
1740458650000|2025-02-25 04:44:10|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|0
1740458680000|2025-02-25 04:44:40|45481.4|45461.4|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|1
1740458690000|2025-02-25 04:44:50|45481.4|45461.4|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|0
1740458700000|2025-02-25 04:45:00|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|45473.9|45453.9|6
1740458710000|2025-02-25 04:45:10|45468.9|45448.9|45466.4|45446.4|45468.9|45448.9|45466.4|45446.4|1
1740458730000|2025-02-25 04:45:30|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|0
1740458740000|2025-02-25 04:45:40|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|0
1740458750000|2025-02-25 04:45:50|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|1
1740458780000|2025-02-25 04:46:20|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|3
1740458790000|2025-02-25 04:46:30|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|2
1740458800000|2025-02-25 04:46:40|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|2
1740458810000|2025-02-25 04:46:50|||||||||1
1740458870000|2025-02-25 04:47:50|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|45466.4|45446.4|0
1740458880000|2025-02-25 04:48:00|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|1
1740458890000|2025-02-25 04:48:10|45461.4|45441.4|45458.9|45438.9|45463.9|45443.9|45458.9|45438.9|0
1740458910000|2025-02-25 04:48:30|45456.4|45436.4|45453.9|45433.9|45456.4|45436.4|45453.9|45433.9|2
1740458920000|2025-02-25 04:48:40|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|0
1740458930000|2025-02-25 04:48:50|45453.9|45433.9|45451.4|45431.4|45453.9|45433.9|45451.4|45431.4|0
1740458950000|2025-02-25 04:49:10|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|1
1740458960000|2025-02-25 04:49:20|45446.4|45426.4|45446.4|45426.4|45446.4|45426.4|45446.4|45426.4|0
1740458980000|2025-02-25 04:49:40|45443.9|45423.9|45441.5|45421.5|45443.9|45423.9|45441.5|45421.5|2
1740459000000|2025-02-25 04:50:00|45441.4|45421.4|45441.4|45421.4|45441.4|45421.4|45441.4|45421.4|1
1740459050000|2025-02-25 04:50:50|||||||||1
1740459060000|2025-02-25 04:51:00|45443.9|45423.9|45438.9|45418.9|45443.9|45423.9|45438.9|45418.9|0
1740459080000|2025-02-25 04:51:20|45439|45419|45439|45419|45439|45419|45439|45419|0
1740459090000|2025-02-25 04:51:30|||||||||3
1740459100000|2025-02-25 04:51:40|45436.5|45416.5|45439|45419|45439|45419|45436.5|45416.5|2
1740459110000|2025-02-25 04:51:50|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|1
1740459130000|2025-02-25 04:52:10|||||||||2
1740459140000|2025-02-25 04:52:20|45434|45414|45431.5|45411.5|45434|45414|45431.5|45411.5|1
1740459190000|2025-02-25 04:53:10|||||||||6
1740459200000|2025-02-25 04:53:20|45429|45409|45429|45409|45429|45409|45429|45409|0
1740459250000|2025-02-25 04:54:10|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|2
1740459260000|2025-02-25 04:54:20|45424|45404|45429|45409|45429|45409|45424|45404|10
1740459270000|2025-02-25 04:54:30|45431.5|45411.5|45434|45414|45434|45414|45429|45409|4
1740459280000|2025-02-25 04:54:40|45436.5|45416.5|45439|45419|45439|45419|45436.5|45416.5|1
1740459290000|2025-02-25 04:54:50|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|0
1740459310000|2025-02-25 04:55:10|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|3
1740459350000|2025-02-25 04:55:50|45449|45429|45449|45429|45449|45429|45449|45429|1
1740459360000|2025-02-25 04:56:00|||||||||7
1740459370000|2025-02-25 04:56:10|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|45451.5|45431.5|3
1740459380000|2025-02-25 04:56:20|45449|45429|45446.5|45426.5|45449|45429|45446.5|45426.5|2
1740459390000|2025-02-25 04:56:30|||||||||3
1740459400000|2025-02-25 04:56:40|||||||||1
1740459410000|2025-02-25 04:56:50|45449|45429|45449|45429|45449|45429|45449|45429|0
1740459420000|2025-02-25 04:57:00|45444|45424|45444|45424|45444|45424|45444|45424|5
1740459450000|2025-02-25 04:57:30|||||||||2
1740459500000|2025-02-25 04:58:20|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|1
1740459510000|2025-02-25 04:58:30|45439|45419|45436.5|45416.5|45439|45419|45436.5|45416.5|3
1740459550000|2025-02-25 04:59:10|45434|45414|45431.5|45411.5|45434|45414|45429|45409|1
1740459570000|2025-02-25 04:59:30|45429|45409|45429|45409|45431.5|45411.5|45429|45409|0
1740459580000|2025-02-25 04:59:40|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|0
1740459590000|2025-02-25 04:59:50|||||||||2
1740459600000|2025-02-25 05:00:00|45434|45414|45434|45414|45436.5|45416.5|45434|45414|1
1740459610000|2025-02-25 05:00:10|45436.5|45416.5|45439|45419|45441.5|45421.5|45436.5|45416.5|4
1740459620000|2025-02-25 05:00:20|45436.5|45416.5|45436.5|45416.5|45439|45419|45436.5|45416.5|0
1740459630000|2025-02-25 05:00:30|45434|45414|45434|45414|45436.5|45416.5|45434|45414|0
1740459640000|2025-02-25 05:00:40|45436.5|45416.5|45441.5|45421.5|45441.5|45421.5|45436.5|45416.5|3
1740459650000|2025-02-25 05:00:50|45439|45419|45439|45419|45441.5|45421.5|45439|45419|1
1740459660000|2025-02-25 05:01:00|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|4
1740459670000|2025-02-25 05:01:10|45444|45424|45444|45424|45444|45424|45444|45424|1
1740459680000|2025-02-25 05:01:20|||||||||1
1740459690000|2025-02-25 05:01:30|45441.5|45421.5|45446.5|45426.5|45446.5|45426.5|45441.5|45421.5|3
1740459700000|2025-02-25 05:01:40|45449|45429|45451.5|45431.5|45454|45434|45449|45429|8
1740459710000|2025-02-25 05:01:50|45449|45429|45446.5|45426.5|45449|45429|45446.5|45426.5|1
1740459720000|2025-02-25 05:02:00|45449|45429|45449|45429|45449|45429|45449|45429|2
1740459730000|2025-02-25 05:02:10|45446.5|45426.5|45446.5|45426.5|45449|45429|45444|45424|9
1740459740000|2025-02-25 05:02:20|45444|45424|45444|45424|45446.5|45426.5|45444|45424|0
1740459750000|2025-02-25 05:02:30|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|45441.5|45421.5|1
1740459760000|2025-02-25 05:02:40|45444|45424|45441.5|45421.5|45444|45424|45441.5|45421.5|0
1740459770000|2025-02-25 05:02:50|45439|45419|45439|45419|45444|45424|45436.5|45416.5|0
1740459780000|2025-02-25 05:03:00|45436.5|45416.5|45436.5|45416.5|45439|45419|45436.5|45416.5|1
1740459790000|2025-02-25 05:03:10|45434|45414|45431.5|45411.5|45434|45414|45429|45409|3
1740459800000|2025-02-25 05:03:20|45429|45409|45429|45409|45429|45409|45429|45409|2
1740459810000|2025-02-25 05:03:30|45426.5|45406.5|45434|45414|45434|45414|45426.5|45406.5|5
1740459830000|2025-02-25 05:03:50|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|2
1740459840000|2025-02-25 05:04:00|45439|45419|45441.5|45421.5|45441.5|45421.5|45439|45419|3
1740459850000|2025-02-25 05:04:10|45444|45424|45441.5|45421.5|45444|45424|45441.5|45421.5|0
1740459860000|2025-02-25 05:04:20|45444|45424|45441.5|45421.5|45444|45424|45441.5|45421.5|0
1740459870000|2025-02-25 05:04:30|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|0
1740459880000|2025-02-25 05:04:40|45444|45424|45444|45424|45446.5|45426.5|45444|45424|0
1740459890000|2025-02-25 05:04:50|45446.5|45426.5|45441.5|45421.5|45446.5|45426.5|45441.5|45421.5|0
1740459900000|2025-02-25 05:05:00|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|1
1740459910000|2025-02-25 05:05:10|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|1
1740459930000|2025-02-25 05:05:30|45449|45429|45446.5|45426.5|45449|45429|45446.5|45426.5|0
1740459940000|2025-02-25 05:05:40|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|0
1740459950000|2025-02-25 05:05:50|45444|45424|45444|45424|45444|45424|45444|45424|0
1740459960000|2025-02-25 05:06:00|45441.5|45421.5|45441.5|45421.5|45446.5|45426.5|45441.5|45421.5|0
1740459970000|2025-02-25 05:06:10|45444|45424|45441.5|45421.5|45446.5|45426.5|45441.5|45421.5|0
1740459980000|2025-02-25 05:06:20|45439|45419|45444|45424|45444|45424|45439|45419|0
1740459990000|2025-02-25 05:06:30|45441.5|45421.5|45441.5|45421.5|45444|45424|45441.5|45421.5|0
1740460000000|2025-02-25 05:06:40|45444|45424|45441.5|45421.5|45446.5|45426.5|45441.5|45421.5|0
1740460010000|2025-02-25 05:06:50|45439|45419|45439|45419|45441.5|45421.5|45439|45419|0
1740460020000|2025-02-25 05:07:00|45436.5|45416.5|45436.5|45416.5|45439|45419|45436.5|45416.5|0
1740460030000|2025-02-25 05:07:10|45434|45414|45434|45414|45434|45414|45434|45414|1
1740460040000|2025-02-25 05:07:20|45436.5|45416.5|45434|45414|45436.5|45416.5|45434|45414|0
1740460050000|2025-02-25 05:07:30|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45429|45409|1
1740460060000|2025-02-25 05:07:40|45434|45414|45431.5|45411.5|45434|45414|45431.5|45411.5|0
1740460080000|2025-02-25 05:08:00|45434|45414|45434|45414|45434|45414|45431.5|45411.5|0
1740460090000|2025-02-25 05:08:10|45431.5|45411.5|45431.5|45411.5|45434|45414|45431.5|45411.5|0
1740460100000|2025-02-25 05:08:20|45434|45414|45436.5|45416.5|45436.5|45416.5|45431.5|45411.5|1
1740460110000|2025-02-25 05:08:30|||||||||1
1740460120000|2025-02-25 05:08:40|45434|45414|45436.5|45416.5|45439|45419|45434|45414|2
1740460130000|2025-02-25 05:08:50|45439|45419|45436.5|45416.5|45439|45419|45434|45414|0
1740460140000|2025-02-25 05:09:00|45439|45419|45436.5|45416.5|45439|45419|45436.5|45416.5|0
1740460150000|2025-02-25 05:09:10|45434|45414|45434|45414|45434|45414|45434|45414|0
1740460160000|2025-02-25 05:09:20|45436.5|45416.5|45436.5|45416.5|45439|45419|45436.5|45416.5|0
1740460170000|2025-02-25 05:09:30|45439|45419|45436.5|45416.5|45439|45419|45436.5|45416.5|0
1740460180000|2025-02-25 05:09:40|45439|45419|45439|45419|45439|45419|45439|45419|0
1740460190000|2025-02-25 05:09:50|45436.6|45416.6|45439|45419|45439|45419|45436.5|45416.5|0
1740460200000|2025-02-25 05:10:00|45441.5|45421.5|45439|45419|45441.5|45421.5|45439|45419|2
1740460210000|2025-02-25 05:10:10|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45434.1|45414.1|1
1740460220000|2025-02-25 05:10:20|45436.6|45416.6|45439|45419|45439|45419|45436.5|45416.5|0
1740460230000|2025-02-25 05:10:30|45436.5|45416.5|45439|45419|45439|45419|45436.5|45416.5|0
1740460250000|2025-02-25 05:10:50|45441.5|45421.5|45436.5|45416.5|45441.5|45421.5|45436.5|45416.5|0
1740460270000|2025-02-25 05:11:10|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|0
1740460280000|2025-02-25 05:11:20|45434|45414|45436.5|45416.5|45436.5|45416.5|45434|45414|0
1740460290000|2025-02-25 05:11:30|45434.1|45414.1|45436.6|45416.6|45436.6|45416.6|45434|45414|0
1740460300000|2025-02-25 05:11:40|45439.1|45419.1|45439.1|45419.1|45439.1|45419.1|45439.1|45419.1|0
1740460310000|2025-02-25 05:11:50|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|3
1740460320000|2025-02-25 05:12:00|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|2
1740460330000|2025-02-25 05:12:10|45436.6|45416.6|45434.1|45414.1|45436.6|45416.6|45434.1|45414.1|0
1740460340000|2025-02-25 05:12:20|45431.6|45411.6|45429.1|45409.1|45431.6|45411.6|45429.1|45409.1|2
1740460360000|2025-02-25 05:12:40|||||||||1
1740460370000|2025-02-25 05:12:50|45431.6|45411.6|45424.1|45404.1|45431.6|45411.6|45424.1|45404.1|2
1740460380000|2025-02-25 05:13:00|45426.5|45406.5|45424|45404|45426.5|45406.5|45421.6|45401.6|1
1740460390000|2025-02-25 05:13:10|45421.6|45401.6|45421.6|45401.6|45424.1|45404.1|45421.6|45401.6|7
1740460400000|2025-02-25 05:13:20|45424.1|45404.1|45426.6|45406.6|45426.6|45406.6|45424.1|45404.1|3
1740460410000|2025-02-25 05:13:30|45429.1|45409.1|45429.1|45409.1|45434|45414|45429.1|45409.1|5
1740460420000|2025-02-25 05:13:40|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|1
1740460430000|2025-02-25 05:13:50|45421.6|45401.6|45419.1|45399.1|45421.6|45401.6|45419.1|45399.1|0
1740460440000|2025-02-25 05:14:00|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|45419.1|45399.1|0
1740460450000|2025-02-25 05:14:10|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|0
1740460460000|2025-02-25 05:14:20|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|4
1740460470000|2025-02-25 05:14:30|45419.1|45399.1|45421.6|45401.6|45421.6|45401.6|45419.1|45399.1|0
1740460490000|2025-02-25 05:14:50|||||||||1
1740460500000|2025-02-25 05:15:00|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|0
1740460510000|2025-02-25 05:15:10|45426.6|45406.6|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|0
1740460520000|2025-02-25 05:15:20|45426.6|45406.6|45424.1|45404.1|45426.6|45406.6|45421.6|45401.6|2
1740460530000|2025-02-25 05:15:30|45421.6|45401.6|45421.6|45401.6|45424.1|45404.1|45421.6|45401.6|0
1740460540000|2025-02-25 05:15:40|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|0
1740460550000|2025-02-25 05:15:50|45426.6|45406.6|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|3
1740460560000|2025-02-25 05:16:00|45431.6|45411.6|45424.1|45404.1|45431.6|45411.6|45424.1|45404.1|4
1740460570000|2025-02-25 05:16:10|||||||||1
1740460580000|2025-02-25 05:16:20|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|1
1740460590000|2025-02-25 05:16:30|45419.1|45399.1|45421.6|45401.6|45421.6|45401.6|45419.1|45399.1|0
1740460600000|2025-02-25 05:16:40|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|0
1740460610000|2025-02-25 05:16:50|45424.1|45404.1|45426.6|45406.6|45426.6|45406.6|45424.1|45404.1|1
1740460620000|2025-02-25 05:17:00|45424.1|45404.1|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|0
1740460630000|2025-02-25 05:17:10|||||||||2
1740460650000|2025-02-25 05:17:30|||||||||4
1740460660000|2025-02-25 05:17:40|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|0
1740460670000|2025-02-25 05:17:50|45424.1|45404.1|45426.6|45406.6|45426.6|45406.6|45424.1|45404.1|1
1740460680000|2025-02-25 05:18:00|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|1
1740460700000|2025-02-25 05:18:20|||||||||1
1740460710000|2025-02-25 05:18:30|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|0
1740460720000|2025-02-25 05:18:40|45429.1|45409.1|45429.1|45409.1|45431.6|45411.6|45429.1|45409.1|2
1740460730000|2025-02-25 05:18:50|45431.6|45411.6|45429.1|45409.1|45431.6|45411.6|45429.1|45409.1|0
1740460740000|2025-02-25 05:19:00|45431.6|45411.6|45429.1|45409.1|45431.6|45411.6|45429.1|45409.1|8
1740460750000|2025-02-25 05:19:10|45426.6|45406.6|45431.6|45411.6|45431.6|45411.6|45426.6|45406.6|1
1740460760000|2025-02-25 05:19:20|45429.1|45409.1|45431.6|45411.6|45431.6|45411.6|45429.1|45409.1|2
1740460770000|2025-02-25 05:19:30|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45431.6|45411.6|0
1740460780000|2025-02-25 05:19:40|45436.6|45416.6|45436.6|45416.6|45436.6|45416.6|45436.6|45416.6|0
1740460790000|2025-02-25 05:19:50|45434.1|45414.1|45436.6|45416.6|45436.6|45416.6|45434.1|45414.1|0
1740460800000|2025-02-25 05:20:00|45434.1|45414.1|45436.6|45416.6|45436.6|45416.6|45434.1|45414.1|0
1740460810000|2025-02-25 05:20:10|45434.1|45414.1|45431.6|45411.6|45436.6|45416.6|45431.6|45411.6|1
1740460820000|2025-02-25 05:20:20|45434.1|45414.1|45431.6|45411.6|45434.1|45414.1|45431.6|45411.6|0
1740460830000|2025-02-25 05:20:30|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|0
1740460840000|2025-02-25 05:20:40|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|0
1740460850000|2025-02-25 05:20:50|45429.1|45409.1|45431.6|45411.6|45434.1|45414.1|45429.1|45409.1|0
1740460860000|2025-02-25 05:21:00|45429.1|45409.1|45429.1|45409.1|45431.6|45411.6|45429.1|45409.1|0
1740460880000|2025-02-25 05:21:20|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|45429.1|45409.1|0
1740460890000|2025-02-25 05:21:30|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|0
1740460910000|2025-02-25 05:21:50|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|0
1740460930000|2025-02-25 05:22:10|45429.1|45409.1|45426.6|45406.6|45429.1|45409.1|45426.6|45406.6|0
1740460940000|2025-02-25 05:22:20|45429.1|45409.1|45426.6|45406.6|45429.1|45409.1|45426.6|45406.6|0
1740460950000|2025-02-25 05:22:30|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|0
1740460960000|2025-02-25 05:22:40|45426.6|45406.6|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|2
1740460980000|2025-02-25 05:23:00|||||||||4
1740460990000|2025-02-25 05:23:10|45426.6|45406.6|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|2
1740461000000|2025-02-25 05:23:20|45426.6|45406.6|45426.6|45406.6|45429.1|45409.1|45426.6|45406.6|0
1740461010000|2025-02-25 05:23:30|45424.1|45404.1|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|2
1740461030000|2025-02-25 05:23:50|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45424.1|45404.1|0
1740461050000|2025-02-25 05:24:10|45429.1|45409.1|45431.6|45411.6|45431.6|45411.6|45429.1|45409.1|0
1740461060000|2025-02-25 05:24:20|45429.1|45409.1|45434.1|45414.1|45434.1|45414.1|45429.1|45409.1|1
1740461070000|2025-02-25 05:24:30|45436.6|45416.6|45439.1|45419.1|45439.1|45419.1|45436.6|45416.6|0
1740461080000|2025-02-25 05:24:40|45441.6|45421.6|45439.1|45419.1|45444.1|45424.1|45439.1|45419.1|2
1740461090000|2025-02-25 05:24:50|45441.6|45421.6|45441.6|45421.6|45444.1|45424.1|45441.6|45421.6|0
1740461100000|2025-02-25 05:25:00|45439.1|45419.1|45436.6|45416.6|45441.6|45421.6|45436.6|45416.6|2
1740461110000|2025-02-25 05:25:10|||||||||1
1740461120000|2025-02-25 05:25:20|45439.1|45419.1|45441.6|45421.6|45441.6|45421.6|45439.1|45419.1|0
1740461150000|2025-02-25 05:25:50|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|0
1740461160000|2025-02-25 05:26:00|45446.6|45426.6|45444.1|45424.1|45446.6|45426.6|45444.1|45424.1|2
1740461170000|2025-02-25 05:26:10|45446.6|45426.6|45449.1|45429.1|45449.1|45429.1|45446.6|45426.6|0
1740461180000|2025-02-25 05:26:20|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|1
1740461190000|2025-02-25 05:26:30|45449.1|45429.1|45449.1|45429.1|45449.1|45429.1|45449.1|45429.1|1
1740461200000|2025-02-25 05:26:40|45451.6|45431.6|45451.6|45431.6|45451.6|45431.6|45451.6|45431.6|0
1740461210000|2025-02-25 05:26:50|45449.1|45429.1|45451.6|45431.6|45451.6|45431.6|45449.1|45429.1|1
1740461220000|2025-02-25 05:27:00|45449.1|45429.1|45451.6|45431.6|45451.6|45431.6|45449.1|45429.1|0
1740461240000|2025-02-25 05:27:20|45454.1|45434.1|45454.1|45434.1|45454.1|45434.1|45454.1|45434.1|1
1740461260000|2025-02-25 05:27:40|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|45456.6|45436.6|8
1740461280000|2025-02-25 05:28:00|45454.1|45434.1|45456.6|45436.6|45456.6|45436.6|45454.1|45434.1|0
1740461290000|2025-02-25 05:28:10|45454.1|45434.1|45456.6|45436.6|45456.6|45436.6|45454.1|45434.1|0
1740461300000|2025-02-25 05:28:20|45454.1|45434.1|45456.6|45436.6|45456.6|45436.6|45454.1|45434.1|1
1740461310000|2025-02-25 05:28:30|45459.1|45439.1|45454.1|45434.1|45459.1|45439.1|45454.1|45434.1|2
1740461330000|2025-02-25 05:28:50|45456.6|45436.6|45459.1|45439.1|45459.1|45439.1|45456.6|45436.6|1
1740461340000|2025-02-25 05:29:00|45456.6|45436.6|45454.1|45434.1|45459.1|45439.1|45454.1|45434.1|3
1740461350000|2025-02-25 05:29:10|45456.6|45436.6|45451.6|45431.6|45456.6|45436.6|45451.6|45431.6|2
1740461360000|2025-02-25 05:29:20|45449.1|45429.1|45449.1|45429.1|45449.1|45429.1|45446.6|45426.6|0
1740461370000|2025-02-25 05:29:30|45451.6|45431.6|45449.1|45429.1|45454.1|45434.1|45449.1|45429.1|0
1740461380000|2025-02-25 05:29:40|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|0
1740461390000|2025-02-25 05:29:50|45449.1|45429.1|45449.1|45429.1|45449.1|45429.1|45446.6|45426.6|0
1740461400000|2025-02-25 05:30:00|45451.6|45431.6|45449.1|45429.1|45456.6|45436.6|45444.1|45424.1|9
1740461410000|2025-02-25 05:30:10|45446.6|45426.6|45431.6|45411.6|45446.6|45426.6|45431.6|45411.6|2
1740461420000|2025-02-25 05:30:20|45429.1|45409.1|45431.6|45411.6|45434.1|45414.1|45426.6|45406.6|1
1740461430000|2025-02-25 05:30:30|45429.2|45409.2|45431.6|45411.6|45434.1|45414.1|45429.1|45409.1|1
1740461440000|2025-02-25 05:30:40|45434.1|45414.1|45434.1|45414.1|45434.1|45414.1|45431.7|45411.7|0
1740461450000|2025-02-25 05:30:50|45436.6|45416.6|45439.1|45419.1|45439.1|45419.1|45434.1|45414.1|2
1740461460000|2025-02-25 05:31:00|45441.6|45421.6|45441.6|45421.6|45444.1|45424.1|45441.6|45421.6|0
1740461470000|2025-02-25 05:31:10|45444.1|45424.1|45446.7|45426.7|45449.1|45429.1|45444.1|45424.1|0
1740461480000|2025-02-25 05:31:20|45446.6|45426.6|45451.6|45431.6|45451.6|45431.6|45446.6|45426.6|1
1740461500000|2025-02-25 05:31:40|45449.2|45429.2|45451.7|45431.7|45451.7|45431.7|45449.1|45429.1|0
1740461510000|2025-02-25 05:31:50|45449.2|45429.2|45449.2|45429.2|45451.7|45431.7|45449.2|45429.2|0
1740461520000|2025-02-25 05:32:00|45451.7|45431.7|45449.1|45429.1|45451.7|45431.7|45449.1|45429.1|1
1740461530000|2025-02-25 05:32:10|45451.7|45431.7|45451.7|45431.7|45451.7|45431.7|45446.7|45426.7|1
1740461540000|2025-02-25 05:32:20|45454.1|45434.1|45456.6|45436.6|45456.6|45436.6|45454.1|45434.1|0
1740461550000|2025-02-25 05:32:30|45459.1|45439.1|45459.1|45439.1|45459.1|45439.1|45456.6|45436.6|0
1740461560000|2025-02-25 05:32:40|45456.6|45436.6|45456.7|45436.7|45456.7|45436.7|45456.6|45436.6|1
1740461570000|2025-02-25 05:32:50|45454.2|45434.2|45454.2|45434.2|45454.2|45434.2|45454.2|45434.2|0
1740461580000|2025-02-25 05:33:00|45456.7|45436.7|45456.7|45436.7|45456.7|45436.7|45454.2|45434.2|1
1740461590000|2025-02-25 05:33:10|45456.6|45436.6|45456.7|45436.7|45456.7|45436.7|45454.2|45434.2|0
1740461600000|2025-02-25 05:33:20|45459.2|45439.2|45456.7|45436.7|45459.2|45439.2|45456.7|45436.7|0
1740461610000|2025-02-25 05:33:30|45456.6|45436.6|45456.7|45436.7|45459.2|45439.2|45454.2|45434.2|0
1740461620000|2025-02-25 05:33:40|45459.2|45439.2|45451.7|45431.7|45459.2|45439.2|45451.7|45431.7|4
1740461630000|2025-02-25 05:33:50|45459.2|45439.2|45459.2|45439.2|45459.2|45439.2|45459.2|45439.2|6
1740461640000|2025-02-25 05:34:00|45461.7|45441.7|45461.7|45441.7|45461.7|45441.7|45459.2|45439.2|1
1740461650000|2025-02-25 05:34:10|45469.2|45449.2|45476.7|45456.7|45476.7|45456.7|45469.2|45449.2|4
1740461660000|2025-02-25 05:34:20|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|45476.7|45456.7|1
1740461670000|2025-02-25 05:34:30|45481.7|45461.7|45481.7|45461.7|45484.1|45464.1|45481.7|45461.7|3
1740461680000|2025-02-25 05:34:40|||||||||1
1740461690000|2025-02-25 05:34:50|45484.2|45464.2|45481.7|45461.7|45484.2|45464.2|45479.2|45459.2|2
1740461700000|2025-02-25 05:35:00|45479.2|45459.2|45476.7|45456.7|45479.2|45459.2|45476.7|45456.7|0
1740461710000|2025-02-25 05:35:10|45474.2|45454.2|45476.7|45456.7|45479.2|45459.2|45474.2|45454.2|2
1740461720000|2025-02-25 05:35:20|45474.2|45454.2|45476.7|45456.7|45476.7|45456.7|45474.2|45454.2|1
1740461740000|2025-02-25 05:35:40|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|45476.7|45456.7|1
1740461750000|2025-02-25 05:35:50|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|1
1740461760000|2025-02-25 05:36:00|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|0
1740461770000|2025-02-25 05:36:10|45486.7|45466.7|45486.7|45466.7|45486.7|45466.7|45484.2|45464.2|1
1740461780000|2025-02-25 05:36:20|45484.2|45464.2|45484.2|45464.2|45486.7|45466.7|45484.2|45464.2|0
1740461790000|2025-02-25 05:36:30|45481.7|45461.7|45474.2|45454.2|45481.7|45461.7|45474.2|45454.2|2
1740461800000|2025-02-25 05:36:40|45476.7|45456.7|45479.2|45459.2|45479.2|45459.2|45474.2|45454.2|0
1740461810000|2025-02-25 05:36:50|45476.7|45456.7|45474.2|45454.2|45476.7|45456.7|45474.2|45454.2|1
1740461820000|2025-02-25 05:37:00|45471.7|45451.7|45471.7|45451.7|45474.2|45454.2|45471.7|45451.7|0
1740461830000|2025-02-25 05:37:10|45474.2|45454.2|45471.7|45451.7|45474.2|45454.2|45471.7|45451.7|2
1740461850000|2025-02-25 05:37:30|45474.2|45454.2|45471.7|45451.7|45474.2|45454.2|45471.7|45451.7|0
1740461860000|2025-02-25 05:37:40|45469.2|45449.2|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|0
1740461870000|2025-02-25 05:37:50|45469.2|45449.2|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|1
1740461880000|2025-02-25 05:38:00|45469.2|45449.2|45474.2|45454.2|45474.2|45454.2|45466.7|45446.7|0
1740461890000|2025-02-25 05:38:10|45471.7|45451.7|45471.7|45451.7|45476.7|45456.7|45471.7|45451.7|0
1740461900000|2025-02-25 05:38:20|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|0
1740461910000|2025-02-25 05:38:30|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|0
1740461920000|2025-02-25 05:38:40|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|1
1740461930000|2025-02-25 05:38:50|45471.7|45451.7|45474.2|45454.2|45474.2|45454.2|45469.2|45449.2|0
1740461940000|2025-02-25 05:39:00|45476.7|45456.7|45476.7|45456.7|45481.7|45461.7|45476.7|45456.7|0
1740461950000|2025-02-25 05:39:10|45479.2|45459.2|45476.7|45456.7|45479.2|45459.2|45476.7|45456.7|0
1740461960000|2025-02-25 05:39:20|45474.2|45454.2|45474.2|45454.2|45476.7|45456.7|45471.7|45451.7|0
1740461970000|2025-02-25 05:39:30|45471.7|45451.7|45471.7|45451.7|45474.2|45454.2|45471.7|45451.7|1
1740461980000|2025-02-25 05:39:40|45474.2|45454.2|45471.7|45451.7|45476.7|45456.7|45471.7|45451.7|0
1740461990000|2025-02-25 05:39:50|45474.2|45454.2|45476.7|45456.7|45476.7|45456.7|45471.7|45451.7|0
1740462000000|2025-02-25 05:40:00|45474.2|45454.2|45474.2|45454.2|45474.2|45454.2|45469.2|45449.2|2
1740462010000|2025-02-25 05:40:10|45476.7|45456.7|45479.2|45459.2|45479.2|45459.2|45476.7|45456.7|1
1740462020000|2025-02-25 05:40:20|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|0
1740462030000|2025-02-25 05:40:30|45474.2|45454.2|45476.7|45456.7|45476.7|45456.7|45474.2|45454.2|0
1740462040000|2025-02-25 05:40:40|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|0
1740462050000|2025-02-25 05:40:50|45476.7|45456.7|45479.2|45459.2|45481.7|45461.7|45476.7|45456.7|0
1740462060000|2025-02-25 05:41:00|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|45479.2|45459.2|2
1740462070000|2025-02-25 05:41:10|45479.2|45459.2|45479.2|45459.2|45481.7|45461.7|45479.2|45459.2|1
1740462080000|2025-02-25 05:41:20|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|0
1740462090000|2025-02-25 05:41:30|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|45476.7|45456.7|0
1740462100000|2025-02-25 05:41:40|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|1
1740462110000|2025-02-25 05:41:50|45474.2|45454.2|45474.2|45454.2|45476.7|45456.7|45474.2|45454.2|1
1740462120000|2025-02-25 05:42:00|45476.7|45456.7|45476.7|45456.7|45476.7|45456.7|45474.2|45454.2|1
1740462130000|2025-02-25 05:42:10|45474.2|45454.2|45476.7|45456.7|45476.7|45456.7|45474.2|45454.2|2
1740462140000|2025-02-25 05:42:20|45474.2|45454.2|45474.2|45454.2|45476.7|45456.7|45474.2|45454.2|0
1740462150000|2025-02-25 05:42:30|45476.7|45456.7|45471.7|45451.7|45476.7|45456.7|45471.7|45451.7|1
1740462160000|2025-02-25 05:42:40|45464.2|45444.2|45461.7|45441.7|45464.2|45444.2|45461.7|45441.7|1
1740462170000|2025-02-25 05:42:50|45464.2|45444.2|45466.7|45446.7|45466.7|45446.7|45464.2|45444.2|1
1740462180000|2025-02-25 05:43:00|45469.2|45449.2|45466.7|45446.7|45469.2|45449.2|45466.7|45446.7|1
1740462190000|2025-02-25 05:43:10|45464.2|45444.2|45464.2|45444.2|45466.7|45446.7|45464.2|45444.2|0
1740462200000|2025-02-25 05:43:20|45461.7|45441.7|45456.7|45436.7|45461.7|45441.7|45451.7|45431.7|16
1740462210000|2025-02-25 05:43:30|45454.2|45434.2|45449.2|45429.2|45456.7|45436.7|45449.2|45429.2|0
1740462220000|2025-02-25 05:43:40|||||||||3
1740462230000|2025-02-25 05:43:50|45446.7|45426.7|45439.2|45419.2|45446.7|45426.7|45439.2|45419.2|2
1740462240000|2025-02-25 05:44:00|45436.7|45416.7|45431.7|45411.7|45436.7|45416.7|45431.7|45411.7|3
1740462250000|2025-02-25 05:44:10|45434.2|45414.2|45431.7|45411.7|45434.2|45414.2|45431.7|45411.7|1
1740462260000|2025-02-25 05:44:20|45436.7|45416.7|45436.7|45416.7|45436.7|45416.7|45436.7|45416.7|0
1740462270000|2025-02-25 05:44:30|45439.2|45419.2|45436.7|45416.7|45439.2|45419.2|45436.7|45416.7|2
1740462280000|2025-02-25 05:44:40|45434.2|45414.2|45424.2|45404.2|45434.2|45414.2|45424.2|45404.2|6
1740462290000|2025-02-25 05:44:50|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|45424.2|45404.2|1
1740462300000|2025-02-25 05:45:00|45429.2|45409.2|45426.7|45406.7|45429.2|45409.2|45424.2|45404.2|3
1740462310000|2025-02-25 05:45:10|45424.2|45404.2|45421.7|45401.7|45424.2|45404.2|45421.7|45401.7|2
1740462320000|2025-02-25 05:45:20|45424.2|45404.2|45424.2|45404.2|45424.2|45404.2|45424.2|45404.2|6
1740462330000|2025-02-25 05:45:30|45421.7|45401.7|45426.7|45406.7|45426.7|45406.7|45421.7|45401.7|0
1740462340000|2025-02-25 05:45:40|45424.2|45404.2|45424.2|45404.2|45424.2|45404.2|45424.2|45404.2|0
1740462350000|2025-02-25 05:45:50|45426.7|45406.7|45421.7|45401.7|45426.7|45406.7|45421.7|45401.7|2
1740462360000|2025-02-25 05:46:00|45419.2|45399.2|45419.2|45399.2|45421.7|45401.7|45416.7|45396.7|17
1740462370000|2025-02-25 05:46:10|45421.7|45401.7|45421.7|45401.7|45421.7|45401.7|45419.2|45399.2|1
1740462380000|2025-02-25 05:46:20|||||||||1
1740462390000|2025-02-25 05:46:30|45424.2|45404.2|45431.7|45411.7|45431.7|45411.7|45424.2|45404.2|2
1740462400000|2025-02-25 05:46:40|45434.2|45414.2|45439.2|45419.2|45439.2|45419.2|45434.2|45414.2|4
1740462410000|2025-02-25 05:46:50|45441.7|45421.7|45441.7|45421.7|45441.7|45421.7|45441.7|45421.7|3
1740462420000|2025-02-25 05:47:00|45439.2|45419.2|45439.2|45419.2|45439.2|45419.2|45439.2|45419.2|1
1740462430000|2025-02-25 05:47:10|45436.7|45416.7|45431.8|45411.8|45436.7|45416.7|45431.8|45411.8|11
1740462440000|2025-02-25 05:47:20|45434.2|45414.2|45449.2|45429.2|45449.2|45429.2|45434.2|45414.2|6
1740462450000|2025-02-25 05:47:30|45449.3|45429.3|45454.2|45434.2|45454.2|45434.2|45449.3|45429.3|1
1740462460000|2025-02-25 05:47:40|45451.8|45431.8|45459.2|45439.2|45459.2|45439.2|45451.7|45431.7|1
1740462470000|2025-02-25 05:47:50|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1740462480000|2025-02-25 05:48:00|45464.3|45444.3|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|4
1740462490000|2025-02-25 05:48:10|45461.8|45441.8|45464.3|45444.3|45464.3|45444.3|45461.8|45441.8|1
1740462500000|2025-02-25 05:48:20|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|45466.8|45446.8|0
1740462510000|2025-02-25 05:48:30|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|45469.2|45449.2|0
1740462520000|2025-02-25 05:48:40|45466.8|45446.8|45469.2|45449.2|45471.7|45451.7|45466.8|45446.8|1
1740462530000|2025-02-25 05:48:50|45466.8|45446.8|45466.8|45446.8|45469.2|45449.2|45466.8|45446.8|0
1740462540000|2025-02-25 05:49:00|45469.2|45449.2|45474.3|45454.3|45474.3|45454.3|45469.2|45449.2|6
1740462560000|2025-02-25 05:49:20|45476.8|45456.8|45479.3|45459.3|45479.3|45459.3|45476.8|45456.8|2
1740462570000|2025-02-25 05:49:30|45481.7|45461.7|45484.3|45464.3|45484.3|45464.3|45481.7|45461.7|1
1740462580000|2025-02-25 05:49:40|45481.8|45461.8|45486.8|45466.8|45486.8|45466.8|45481.8|45461.8|0
1740462600000|2025-02-25 05:50:00|45484.3|45464.3|45481.8|45461.8|45484.3|45464.3|45481.8|45461.8|1
1740462630000|2025-02-25 05:50:30|45484.3|45464.3|45481.8|45461.8|45484.3|45464.3|45481.8|45461.8|0
1740462640000|2025-02-25 05:50:40|45479.3|45459.3|45481.8|45461.8|45481.8|45461.8|45479.3|45459.3|0
1740462650000|2025-02-25 05:50:50|45476.8|45456.8|45481.8|45461.8|45481.8|45461.8|45476.8|45456.8|0
1740462660000|2025-02-25 05:51:00|45484.3|45464.3|45489.2|45469.2|45491.7|45471.7|45484.3|45464.3|1
1740462670000|2025-02-25 05:51:10|45486.8|45466.8|45481.8|45461.8|45486.8|45466.8|45481.8|45461.8|0
1740462680000|2025-02-25 05:51:20|45479.3|45459.3|45481.8|45461.8|45481.8|45461.8|45476.8|45456.8|3
1740462700000|2025-02-25 05:51:40|45479.3|45459.3|45476.8|45456.8|45479.3|45459.3|45476.8|45456.8|0
1740462710000|2025-02-25 05:51:50|45479.3|45459.3|45476.8|45456.8|45481.8|45461.8|45476.8|45456.8|0
1740462720000|2025-02-25 05:52:00|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|45479.3|45459.3|1
1740462730000|2025-02-25 05:52:10|45476.8|45456.8|45481.8|45461.8|45481.8|45461.8|45476.8|45456.8|2
1740462740000|2025-02-25 05:52:20|45484.3|45464.3|45491.8|45471.8|45491.8|45471.8|45484.3|45464.3|2
1740462750000|2025-02-25 05:52:30|45494.3|45474.3|45496.8|45476.8|45499.3|45479.3|45494.3|45474.3|3
1740462760000|2025-02-25 05:52:40|45494.3|45474.3|45491.8|45471.8|45494.3|45474.3|45491.8|45471.8|0
1740462770000|2025-02-25 05:52:50|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|2
1740462780000|2025-02-25 05:53:00|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|0
1740462790000|2025-02-25 05:53:10|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|1
1740462800000|2025-02-25 05:53:20|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45486.8|45466.8|0
1740462810000|2025-02-25 05:53:30|45484.3|45464.3|45486.8|45466.8|45486.8|45466.8|45484.3|45464.3|3
1740462820000|2025-02-25 05:53:40|45489.3|45469.3|45491.8|45471.8|45494.3|45474.3|45486.8|45466.8|1
1740462830000|2025-02-25 05:53:50|45494.3|45474.3|45491.8|45471.8|45494.3|45474.3|45491.8|45471.8|0
1740462840000|2025-02-25 05:54:00|45494.3|45474.3|45491.8|45471.8|45494.3|45474.3|45489.3|45469.3|3
1740462850000|2025-02-25 05:54:10|45489.3|45469.3|45491.8|45471.8|45491.8|45471.8|45489.3|45469.3|1
1740462860000|2025-02-25 05:54:20|45489.3|45469.3|45491.8|45471.8|45494.3|45474.3|45489.3|45469.3|0
1740462870000|2025-02-25 05:54:30|45489.3|45469.3|45486.8|45466.8|45489.3|45469.3|45481.8|45461.8|1
1740462890000|2025-02-25 05:54:50|45484.3|45464.3|45486.8|45466.8|45486.8|45466.8|45484.3|45464.3|0
1740462900000|2025-02-25 05:55:00|45484.3|45464.3|45484.3|45464.3|45486.8|45466.8|45484.3|45464.3|1
1740462910000|2025-02-25 05:55:10|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|45486.8|45466.8|0
1740462920000|2025-02-25 05:55:20|45484.3|45464.3|45476.8|45456.8|45484.3|45464.3|45476.8|45456.8|3
1740462930000|2025-02-25 05:55:30|45474.3|45454.3|45476.8|45456.8|45476.8|45456.8|45474.3|45454.3|0
1740462940000|2025-02-25 05:55:40|45479.3|45459.3|45476.8|45456.8|45479.3|45459.3|45476.8|45456.8|0
1740462950000|2025-02-25 05:55:50|45479.3|45459.3|45476.8|45456.8|45481.8|45461.8|45476.8|45456.8|1
1740462960000|2025-02-25 05:56:00|45474.3|45454.3|45471.8|45451.8|45474.3|45454.3|45469.3|45449.3|1
1740462970000|2025-02-25 05:56:10|45469.3|45449.3|45466.8|45446.8|45469.3|45449.3|45466.8|45446.8|1
1740462980000|2025-02-25 05:56:20|45464.3|45444.3|45466.8|45446.8|45466.8|45446.8|45464.3|45444.3|0
1740462990000|2025-02-25 05:56:30|45464.3|45444.3|45464.3|45444.3|45466.8|45446.8|45464.3|45444.3|0
1740463000000|2025-02-25 05:56:40|45461.8|45441.8|45456.8|45436.8|45461.8|45441.8|45456.8|45436.8|1
1740463010000|2025-02-25 05:56:50|45454.3|45434.3|45456.8|45436.8|45456.8|45436.8|45454.3|45434.3|1
1740463020000|2025-02-25 05:57:00|45451.8|45431.8|45451.8|45431.8|45456.8|45436.8|45451.8|45431.8|0
1740463040000|2025-02-25 05:57:20|45449.3|45429.3|45446.8|45426.8|45449.3|45429.3|45446.8|45426.8|1
1740463050000|2025-02-25 05:57:30|45441.8|45421.8|45446.8|45426.8|45446.8|45426.8|45441.8|45421.8|0
1740463060000|2025-02-25 05:57:40|45441.8|45421.8|45446.8|45426.8|45446.8|45426.8|45441.8|45421.8|0
1740463070000|2025-02-25 05:57:50|45444.3|45424.3|45441.8|45421.8|45446.8|45426.8|45441.8|45421.8|1
1740463080000|2025-02-25 05:58:00|45444.3|45424.3|45441.8|45421.8|45444.3|45424.3|45441.8|45421.8|4
1740463090000|2025-02-25 05:58:10|45444.3|45424.3|45441.8|45421.8|45446.8|45426.8|45441.8|45421.8|3
1740463100000|2025-02-25 05:58:20|45446.8|45426.8|45446.8|45426.8|45446.8|45426.8|45446.8|45426.8|0
1740463120000|2025-02-25 05:58:40|45444.3|45424.3|45446.8|45426.8|45446.8|45426.8|45441.8|45421.8|1
1740463130000|2025-02-25 05:58:50|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|0
1740463140000|2025-02-25 05:59:00|45446.8|45426.8|45446.8|45426.8|45446.8|45426.8|45446.8|45426.8|0
1740463150000|2025-02-25 05:59:10|45441.8|45421.8|45449.3|45429.3|45449.3|45429.3|45441.8|45421.8|1
1740463160000|2025-02-25 05:59:20|45451.8|45431.8|45449.3|45429.3|45451.8|45431.8|45449.3|45429.3|0
1740463180000|2025-02-25 05:59:40|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|0
1740463200000|2025-02-25 06:00:00|45449.3|45429.3|45449.3|45429.3|45449.3|45429.3|45424.3|45404.3|9
1740463210000|2025-02-25 06:00:10|45446.8|45426.8|45441.8|45421.8|45449.3|45429.3|45441.8|45421.8|0
1740463220000|2025-02-25 06:00:20|45436.8|45416.8|45434.3|45414.3|45436.8|45416.8|45434.3|45414.3|0
1740463230000|2025-02-25 06:00:30|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|45431.8|45411.8|0
1740463240000|2025-02-25 06:00:40|45429.3|45409.3|45426.8|45406.8|45429.3|45409.3|45426.8|45406.8|3
1740463250000|2025-02-25 06:00:50|45429.3|45409.3|45429.3|45409.3|45429.3|45409.3|45429.3|45409.3|1
1740463260000|2025-02-25 06:01:00|45426.8|45406.8|45426.8|45406.8|45426.8|45406.8|45426.8|45406.8|0
1740463270000|2025-02-25 06:01:10|45429.3|45409.3|45429.3|45409.3|45429.3|45409.3|45429.3|45409.3|0
1740463280000|2025-02-25 06:01:20|45431.8|45411.8|45434.3|45414.3|45434.3|45414.3|45431.8|45411.8|0
1740463290000|2025-02-25 06:01:30|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|0
1740463300000|2025-02-25 06:01:40|45439.3|45419.3|45436.8|45416.8|45439.3|45419.3|45436.8|45416.8|1
1740463310000|2025-02-25 06:01:50|45439.3|45419.3|45439.3|45419.3|45439.3|45419.3|45439.3|45419.3|2
1740463320000|2025-02-25 06:02:00|45441.8|45421.8|45441.8|45421.8|45441.8|45421.8|45441.8|45421.8|1
1740463330000|2025-02-25 06:02:10|45444.3|45424.3|45451.8|45431.8|45451.8|45431.8|45444.3|45424.3|1
1740463340000|2025-02-25 06:02:20|45454.3|45434.3|45454.3|45434.3|45456.8|45436.8|45454.3|45434.3|2
1740463350000|2025-02-25 06:02:30|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|45451.8|45431.8|0
1740463360000|2025-02-25 06:02:40|||||||||1
1740463370000|2025-02-25 06:02:50|45456.8|45436.8|45456.8|45436.8|45461.8|45441.8|45456.8|45436.8|1
1740463380000|2025-02-25 06:03:00|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|45454.3|45434.3|0
1740463390000|2025-02-25 06:03:10|45451.8|45431.8|45441.8|45421.8|45451.8|45431.8|45441.8|45421.8|1
1740463410000|2025-02-25 06:03:30|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|1
1740463420000|2025-02-25 06:03:40|45434.3|45414.3|45431.8|45411.8|45434.3|45414.3|45429.3|45409.3|1
1740463430000|2025-02-25 06:03:50|45429.3|45409.3|45431.8|45411.8|45431.8|45411.8|45426.8|45406.8|1
1740463450000|2025-02-25 06:04:10|45434.3|45414.3|45436.8|45416.8|45436.8|45416.8|45431.8|45411.8|1
1740463460000|2025-02-25 06:04:20|45431.8|45411.8|45431.8|45411.8|45436.8|45416.8|45431.8|45411.8|1
1740463470000|2025-02-25 06:04:30|45434.3|45414.3|45431.8|45411.8|45436.8|45416.8|45431.8|45411.8|0
1740463480000|2025-02-25 06:04:40|45434.3|45414.3|45431.8|45411.8|45434.3|45414.3|45431.8|45411.8|0
1740463490000|2025-02-25 06:04:50|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|45436.8|45416.8|4
1740463500000|2025-02-25 06:05:00|45439.3|45419.3|45441.8|45421.8|45441.8|45421.8|45436.8|45416.8|3
1740463510000|2025-02-25 06:05:10|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|45444.3|45424.3|0
1740463520000|2025-02-25 06:05:20|45441.8|45421.8|45446.8|45426.8|45446.8|45426.8|45441.8|45421.8|7
1740463530000|2025-02-25 06:05:30|45444.3|45424.3|45451.8|45431.8|45456.8|45436.8|45439.3|45419.3|0
1740463540000|2025-02-25 06:05:40|45456.8|45436.8|45456.8|45436.8|45456.8|45436.8|45454.3|45434.3|1
1740463550000|2025-02-25 06:05:50|45451.9|45431.9|45456.8|45436.8|45456.8|45436.8|45451.8|45431.8|0
1740463560000|2025-02-25 06:06:00|45459.3|45439.3|45456.8|45436.8|45461.8|45441.8|45456.8|45436.8|0
1740463570000|2025-02-25 06:06:10|45461.8|45441.8|45466.8|45446.8|45469.3|45449.3|45461.8|45441.8|3
1740463580000|2025-02-25 06:06:20|45469.3|45449.3|45466.8|45446.8|45471.8|45451.8|45466.8|45446.8|3
1740463590000|2025-02-25 06:06:30|45469.3|45449.3|45466.8|45446.8|45469.3|45449.3|45466.8|45446.8|0
1740463600000|2025-02-25 06:06:40|45469.3|45449.3|45461.8|45441.8|45469.3|45449.3|45461.8|45441.8|1
1740463610000|2025-02-25 06:06:50|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|45459.3|45439.3|0
1740463620000|2025-02-25 06:07:00|45461.8|45441.8|45451.9|45431.9|45461.8|45441.8|45446.9|45426.9|3
1740463630000|2025-02-25 06:07:10|45449.4|45429.4|45446.9|45426.9|45451.9|45431.9|45446.9|45426.9|1
1740463660000|2025-02-25 06:07:40|45444.4|45424.4|45441.9|45421.9|45444.4|45424.4|45441.9|45421.9|1
1740463670000|2025-02-25 06:07:50|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|0
1740463680000|2025-02-25 06:08:00|45441.9|45421.9|45434.4|45414.4|45441.9|45421.9|45434.4|45414.4|1
1740463690000|2025-02-25 06:08:10|45436.9|45416.9|45431.9|45411.9|45436.9|45416.9|45431.9|45411.9|3
1740463700000|2025-02-25 06:08:20|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|6
1740463720000|2025-02-25 06:08:40|45436.9|45416.9|45439.4|45419.4|45439.4|45419.4|45436.9|45416.9|0
1740463730000|2025-02-25 06:08:50|45441.9|45421.9|45446.9|45426.9|45446.9|45426.9|45441.9|45421.9|0
1740463740000|2025-02-25 06:09:00|45449.4|45429.4|45454.4|45434.4|45454.4|45434.4|45449.4|45429.4|3
1740463750000|2025-02-25 06:09:10|45461.8|45441.8|45469.3|45449.3|45469.3|45449.3|45461.8|45441.8|1
1740463760000|2025-02-25 06:09:20|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|0
1740463780000|2025-02-25 06:09:40|45466.9|45446.9|45466.8|45446.8|45466.9|45446.9|45466.8|45446.8|4
1740463790000|2025-02-25 06:09:50|45464.4|45444.4|45461.9|45441.9|45466.8|45446.8|45461.9|45441.9|0
1740463800000|2025-02-25 06:10:00|45466.9|45446.9|45459.4|45439.4|45466.9|45446.9|45459.4|45439.4|4
1740463810000|2025-02-25 06:10:10|45454.4|45434.4|45454.4|45434.4|45454.4|45434.4|45454.4|45434.4|0
1740463820000|2025-02-25 06:10:20|45456.9|45436.9|45456.9|45436.9|45456.9|45436.9|45456.9|45436.9|0
1740463860000|2025-02-25 06:11:00|45454.4|45434.4|45456.9|45436.9|45456.9|45436.9|45454.4|45434.4|1
1740463870000|2025-02-25 06:11:10|45454.4|45434.4|45454.3|45434.3|45456.9|45436.9|45454.3|45434.3|1
1740463880000|2025-02-25 06:11:20|45451.9|45431.9|45446.9|45426.9|45451.9|45431.9|45446.9|45426.9|0
1740463900000|2025-02-25 06:11:40|45444.4|45424.4|45439.4|45419.4|45444.4|45424.4|45439.4|45419.4|0
1740463910000|2025-02-25 06:11:50|45441.9|45421.9|45436.9|45416.9|45441.9|45421.9|45436.9|45416.9|0
1740463920000|2025-02-25 06:12:00|45439.4|45419.4|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|1
1740463930000|2025-02-25 06:12:10|45436.9|45416.9|45441.9|45421.9|45441.9|45421.9|45436.9|45416.9|0
1740463940000|2025-02-25 06:12:20|45439.4|45419.4|45441.9|45421.9|45441.9|45421.9|45439.4|45419.4|0
1740463950000|2025-02-25 06:12:30|45446.9|45426.9|45441.9|45421.9|45446.9|45426.9|45441.9|45421.9|1
1740463960000|2025-02-25 06:12:40|45439.4|45419.4|45441.9|45421.9|45441.9|45421.9|45439.4|45419.4|0
1740463970000|2025-02-25 06:12:50|45444.4|45424.4|45444.4|45424.4|45444.4|45424.4|45441.9|45421.9|0
1740463980000|2025-02-25 06:13:00|45441.9|45421.9|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|0
1740463990000|2025-02-25 06:13:10|45441.9|45421.9|45436.9|45416.9|45441.9|45421.9|45436.9|45416.9|0
1740464010000|2025-02-25 06:13:30|45434.4|45414.4|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|0
1740464020000|2025-02-25 06:13:40|45434.4|45414.4|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|0
1740464030000|2025-02-25 06:13:50|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45431.9|45411.9|0
1740464040000|2025-02-25 06:14:00|45431.9|45411.9|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|0
1740464050000|2025-02-25 06:14:10|45439.4|45419.4|45439.4|45419.4|45441.9|45421.9|45436.9|45416.9|0
1740464060000|2025-02-25 06:14:20|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|0
1740464070000|2025-02-25 06:14:30|45439.4|45419.4|45444.4|45424.4|45444.4|45424.4|45436.9|45416.9|0
1740464100000|2025-02-25 06:15:00|45446.9|45426.9|45446.9|45426.9|45446.9|45426.9|45446.9|45426.9|1
1740464110000|2025-02-25 06:15:10|45449.4|45429.4|45449.4|45429.4|45449.4|45429.4|45449.4|45429.4|0
1740464120000|2025-02-25 06:15:20|45446.9|45426.9|45446.9|45426.9|45449.4|45429.4|45446.9|45426.9|0
1740464130000|2025-02-25 06:15:30|45449.4|45429.4|45451.9|45431.9|45451.9|45431.9|45449.4|45429.4|0
1740464140000|2025-02-25 06:15:40|45446.9|45426.9|45451.9|45431.9|45451.9|45431.9|45446.9|45426.9|0
1740464150000|2025-02-25 06:15:50|45454.4|45434.4|45454.4|45434.4|45454.4|45434.4|45451.9|45431.9|0
1740464160000|2025-02-25 06:16:00|45451.9|45431.9|45446.9|45426.9|45451.9|45431.9|45446.9|45426.9|0
1740464180000|2025-02-25 06:16:20|45444.4|45424.4|45439.4|45419.4|45444.4|45424.4|45439.4|45419.4|0
1740464190000|2025-02-25 06:16:30|45436.9|45416.9|45431.9|45411.9|45436.9|45416.9|45431.9|45411.9|0
1740464210000|2025-02-25 06:16:50|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|4
1740464240000|2025-02-25 06:17:20|45431.9|45411.9|45434.4|45414.4|45434.4|45414.4|45431.9|45411.9|2
1740464260000|2025-02-25 06:17:40|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|0
1740464270000|2025-02-25 06:17:50|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|0
1740464280000|2025-02-25 06:18:00|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|1
1740464290000|2025-02-25 06:18:10|45434.4|45414.4|45434.4|45414.4|45436.9|45416.9|45434.4|45414.4|0
1740464300000|2025-02-25 06:18:20|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45431.9|45411.9|0
1740464310000|2025-02-25 06:18:30|45434.4|45414.4|45431.9|45411.9|45434.4|45414.4|45431.9|45411.9|0
1740464320000|2025-02-25 06:18:40|45429.4|45409.4|45431.9|45411.9|45431.9|45411.9|45429.4|45409.4|0
1740464330000|2025-02-25 06:18:50|45429.4|45409.4|45431.9|45411.9|45431.9|45411.9|45429.4|45409.4|0
1740464350000|2025-02-25 06:19:10|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|0
1740464380000|2025-02-25 06:19:40|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45434.4|45414.4|1
1740464390000|2025-02-25 06:19:50|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|0
1740464400000|2025-02-25 06:20:00|45436.9|45416.9|45444.4|45424.4|45444.4|45424.4|45436.9|45416.9|5
1740464410000|2025-02-25 06:20:10|45441.9|45421.9|45436.9|45416.9|45441.9|45421.9|45436.9|45416.9|0
1740464420000|2025-02-25 06:20:20|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|45439.4|45419.4|0
1740464430000|2025-02-25 06:20:30|45441.9|45421.9|45444.4|45424.4|45444.4|45424.4|45441.9|45421.9|0
1740464440000|2025-02-25 06:20:40|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|45441.9|45421.9|0
1740464450000|2025-02-25 06:20:50|45446.9|45426.9|45446.9|45426.9|45446.9|45426.9|45441.9|45421.9|0
1740464460000|2025-02-25 06:21:00|45449.4|45429.4|45449.4|45429.4|45451.9|45431.9|45446.9|45426.9|2
1740464470000|2025-02-25 06:21:10|45446.9|45426.9|45451.9|45431.9|45451.9|45431.9|45446.9|45426.9|0
1740464480000|2025-02-25 06:21:20|45446.9|45426.9|45449.4|45429.4|45449.4|45429.4|45446.9|45426.9|0
1740464490000|2025-02-25 06:21:30|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|0
1740464500000|2025-02-25 06:21:40|45449.4|45429.4|45446.9|45426.9|45449.4|45429.4|45446.9|45426.9|0
1740464510000|2025-02-25 06:21:50|45449.4|45429.4|45446.9|45426.9|45451.9|45431.9|45446.9|45426.9|0
1740464520000|2025-02-25 06:22:00|45449.4|45429.4|45454.4|45434.4|45454.4|45434.4|45449.4|45429.4|2
1740464550000|2025-02-25 06:22:30|45456.9|45436.9|45456.9|45436.9|45456.9|45436.9|45456.9|45436.9|2
1740464560000|2025-02-25 06:22:40|45454.4|45434.4|45459.4|45439.4|45459.4|45439.4|45454.4|45434.4|3
1740464570000|2025-02-25 06:22:50|45461.9|45441.9|45461.9|45441.9|45461.9|45441.9|45461.9|45441.9|0
1740464580000|2025-02-25 06:23:00|45464.4|45444.4|45464.4|45444.4|45466.9|45446.9|45464.4|45444.4|1
1740464590000|2025-02-25 06:23:10|45466.9|45446.9|45466.9|45446.9|45466.9|45446.9|45461.9|45441.9|0
1740464600000|2025-02-25 06:23:20|45461.9|45441.9|45469.4|45449.4|45469.4|45449.4|45461.9|45441.9|0
1740464610000|2025-02-25 06:23:30|45466.9|45446.9|45469.4|45449.4|45469.4|45449.4|45466.9|45446.9|1
1740464630000|2025-02-25 06:23:50|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|45471.9|45451.9|0
1740464640000|2025-02-25 06:24:00|45474.4|45454.4|45461.9|45441.9|45474.4|45454.4|45461.9|45441.9|6
1740464650000|2025-02-25 06:24:10|45459.4|45439.4|45456.9|45436.9|45461.9|45441.9|45456.9|45436.9|0
1740464660000|2025-02-25 06:24:20|45459.4|45439.4|45454.4|45434.4|45459.4|45439.4|45454.4|45434.4|0
1740464680000|2025-02-25 06:24:40|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|0
1740464690000|2025-02-25 06:24:50|45454.4|45434.4|45449.4|45429.4|45454.4|45434.4|45449.4|45429.4|1
1740464700000|2025-02-25 06:25:00|45446.9|45426.9|45444.4|45424.4|45446.9|45426.9|45444.4|45424.4|0
1740464710000|2025-02-25 06:25:10|45441.9|45421.9|45444.4|45424.4|45444.4|45424.4|45441.9|45421.9|0
1740464720000|2025-02-25 06:25:20|45441.9|45421.9|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|0
1740464760000|2025-02-25 06:26:00|45437|45417|45439.4|45419.4|45439.4|45419.4|45436.9|45416.9|2
1740464770000|2025-02-25 06:26:10|45436.9|45416.9|45441.9|45421.9|45441.9|45421.9|45436.9|45416.9|3
1740464780000|2025-02-25 06:26:20|||||||||1
1740464790000|2025-02-25 06:26:30|45439.4|45419.4|45434.4|45414.4|45439.4|45419.4|45432|45412|2
1740464800000|2025-02-25 06:26:40|45434.5|45414.5|45434.4|45414.4|45434.5|45414.5|45434.4|45414.4|0
1740464810000|2025-02-25 06:26:50|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|1
1740464820000|2025-02-25 06:27:00|45434.4|45414.4|45434.4|45414.4|45436.9|45416.9|45431.9|45411.9|0
1740464830000|2025-02-25 06:27:10|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|1
1740464840000|2025-02-25 06:27:20|45439.4|45419.4|45432|45412|45439.4|45419.4|45432|45412|2
1740464850000|2025-02-25 06:27:30|45431.9|45411.9|45431.9|45411.9|45436.9|45416.9|45431.9|45411.9|0
1740464860000|2025-02-25 06:27:40|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|1
1740464870000|2025-02-25 06:27:50|45422|45402|45419.5|45399.5|45424.4|45404.4|45419.5|45399.5|0
1740464880000|2025-02-25 06:28:00|45407|45387|45402|45382|45407|45387|45402|45382|7
1740464890000|2025-02-25 06:28:10|45404.5|45384.5|45411.9|45391.9|45411.9|45391.9|45404.5|45384.5|5
1740464900000|2025-02-25 06:28:20|45409.5|45389.5|45411.9|45391.9|45411.9|45391.9|45409.4|45389.4|0
1740464910000|2025-02-25 06:28:30|45412|45392|45407|45387|45412|45392|45407|45387|0
1740464920000|2025-02-25 06:28:40|45412|45392|45407|45387|45412|45392|45407|45387|1
1740464940000|2025-02-25 06:29:00|45404.5|45384.5|45406.9|45386.9|45406.9|45386.9|45402|45382|2
1740464950000|2025-02-25 06:29:10|45404.5|45384.5|45402|45382|45404.5|45384.5|45402|45382|1
1740464960000|2025-02-25 06:29:20|45404.5|45384.5|45402|45382|45407|45387|45402|45382|2
1740464970000|2025-02-25 06:29:30|45404.4|45384.4|45402|45382|45407|45387|45402|45382|0
1740464980000|2025-02-25 06:29:40|45404.4|45384.4|45402|45382|45404.4|45384.4|45402|45382|0
1740464990000|2025-02-25 06:29:50|45404.5|45384.5|45407|45387|45407|45387|45402|45382|0
1740465000000|2025-02-25 06:30:00|45402|45382|45402|45382|45407|45387|45402|45382|0
1740465020000|2025-02-25 06:30:20|45399.5|45379.5|45394.5|45374.5|45399.5|45379.5|45394.5|45374.5|38
1740465030000|2025-02-25 06:30:30|45392|45372|45392|45372|45392|45372|45392|45372|12
1740465040000|2025-02-25 06:30:40|45394.5|45374.5|45392|45372|45394.5|45374.5|45392|45372|3
1740465050000|2025-02-25 06:30:50|||||||||2
1740465060000|2025-02-25 06:31:00|||||||||9
1740465070000|2025-02-25 06:31:10|45389.4|45369.4|45381.9|45361.9|45389.4|45369.4|45376.9|45356.9|20
1740465080000|2025-02-25 06:31:20|45384.4|45364.4|45384.5|45364.5|45387|45367|45384.4|45364.4|2
1740465090000|2025-02-25 06:31:30|45386.9|45366.9|45387|45367|45387|45367|45384.5|45364.5|2
1740465100000|2025-02-25 06:31:40|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|3
1740465110000|2025-02-25 06:31:50|45384.4|45364.4|45389.4|45369.4|45389.4|45369.4|45384.4|45364.4|13
1740465120000|2025-02-25 06:32:00|45391.9|45371.9|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|2
1740465130000|2025-02-25 06:32:10|45389.5|45369.5|45392|45372|45392|45372|45389.5|45369.5|1
1740465140000|2025-02-25 06:32:20|45389.5|45369.5|45396.9|45376.9|45396.9|45376.9|45389.5|45369.5|3
1740465150000|2025-02-25 06:32:30|45392|45372|45394.5|45374.5|45394.5|45374.5|45392|45372|8
1740465160000|2025-02-25 06:32:40|45392|45372|45392|45372|45392|45372|45389.5|45369.5|3
1740465170000|2025-02-25 06:32:50|45394.4|45374.4|45394.5|45374.5|45394.5|45374.5|45392|45372|1
1740465180000|2025-02-25 06:33:00|45394.4|45374.4|45392|45372|45397|45377|45392|45372|0
1740465190000|2025-02-25 06:33:10|45389.5|45369.5|45382|45362|45389.5|45369.5|45382|45362|3
1740465200000|2025-02-25 06:33:20|45379.5|45359.5|45382|45362|45382|45362|45379.5|45359.5|2
1740465230000|2025-02-25 06:33:50|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|13
1740465240000|2025-02-25 06:34:00|45381.9|45361.9|45379.5|45359.5|45382|45362|45377|45357|7
1740465250000|2025-02-25 06:34:10|45377|45357|45384.5|45364.5|45384.5|45364.5|45377|45357|2
1740465260000|2025-02-25 06:34:20|45382|45362|45377|45357|45382|45362|45377|45357|3
1740465270000|2025-02-25 06:34:30|45374.5|45354.5|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|14
1740465280000|2025-02-25 06:34:40|45377|45357|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|1
1740465290000|2025-02-25 06:34:50|45379.5|45359.5|45379.5|45359.5|45382|45362|45379.5|45359.5|2
1740465300000|2025-02-25 06:35:00|45382|45362|45374.5|45354.5|45382|45362|45374.5|45354.5|2
1740465310000|2025-02-25 06:35:10|45379.5|45359.5|45384.5|45364.5|45387|45367|45379.5|45359.5|7
1740465320000|2025-02-25 06:35:20|45387|45367|45387|45367|45387|45367|45384.5|45364.5|1
1740465330000|2025-02-25 06:35:30|45389.5|45369.5|45387|45367|45389.5|45369.5|45387|45367|4
1740465340000|2025-02-25 06:35:40|45384.5|45364.5|45382|45362|45384.5|45364.5|45377|45357|5
1740465350000|2025-02-25 06:35:50|45379.5|45359.5|45379.5|45359.5|45382|45362|45377|45357|1
1740465360000|2025-02-25 06:36:00|45382|45362|45382|45362|45382|45362|45379.5|45359.5|1
1740465370000|2025-02-25 06:36:10|45379.5|45359.5|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|3
1740465380000|2025-02-25 06:36:20|45382|45362|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|3
1740465390000|2025-02-25 06:36:30|45387|45367|45387|45367|45387|45367|45387|45367|1
1740465400000|2025-02-25 06:36:40|45389.5|45369.5|45384.5|45364.5|45389.5|45369.5|45384.5|45364.5|1
1740465410000|2025-02-25 06:36:50|45387|45367|45387|45367|45387|45367|45387|45367|1
1740465420000|2025-02-25 06:37:00|45389.5|45369.5|45374.5|45354.5|45389.5|45369.5|45374.5|45354.5|10
1740465430000|2025-02-25 06:37:10|45377|45357|45377|45357|45377|45357|45374.5|45354.5|2
1740465440000|2025-02-25 06:37:20|45379.5|45359.5|45377|45357|45379.5|45359.5|45374.5|45354.5|0
1740465450000|2025-02-25 06:37:30|45374.5|45354.5|45377|45357|45377|45357|45374.5|45354.5|0
1740465460000|2025-02-25 06:37:40|45374.5|45354.5|45377|45357|45377|45357|45372|45352|2
1740465470000|2025-02-25 06:37:50|||||||||3
1740465480000|2025-02-25 06:38:00|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|45372|45352|0
1740465490000|2025-02-25 06:38:10|45377|45357|45372|45352|45377|45357|45372|45352|2
1740465500000|2025-02-25 06:38:20|45374.5|45354.5|45372|45352|45374.5|45354.5|45372|45352|1
1740465510000|2025-02-25 06:38:30|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|45374.5|45354.5|0
1740465520000|2025-02-25 06:38:40|45377|45357|45379.5|45359.5|45379.5|45359.5|45377|45357|2
1740465530000|2025-02-25 06:38:50|45382|45362|45382|45362|45382|45362|45379.5|45359.5|0
1740465540000|2025-02-25 06:39:00|45379.5|45359.5|45379.5|45359.5|45384.5|45364.5|45379.5|45359.5|13
1740465560000|2025-02-25 06:39:20|45377|45357|45377|45357|45377|45357|45377|45357|0
1740465570000|2025-02-25 06:39:30|45374.5|45354.5|45377|45357|45377|45357|45374.5|45354.5|0
1740465580000|2025-02-25 06:39:40|45379.5|45359.5|45379.5|45359.5|45382|45362|45377|45357|0
1740465590000|2025-02-25 06:39:50|45382|45362|45377|45357|45382|45362|45377|45357|0
1740465600000|2025-02-25 06:40:00|45379.5|45359.5|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|3
1740465610000|2025-02-25 06:40:10|45372|45352|45372|45352|45374.5|45354.5|45372|45352|1
1740465620000|2025-02-25 06:40:20|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|2
1740465630000|2025-02-25 06:40:30|45367|45347|45369.5|45349.5|45369.5|45349.5|45367|45347|6
1740465640000|2025-02-25 06:40:40|45367|45347|45362|45342|45367|45347|45362|45342|0
1740465650000|2025-02-25 06:40:50|45359.5|45339.5|45362|45342|45362|45342|45359.5|45339.5|1
1740465660000|2025-02-25 06:41:00|||||||||1
1740465670000|2025-02-25 06:41:10|45364.5|45344.5|45362|45342|45364.5|45344.5|45362|45342|1
1740465680000|2025-02-25 06:41:20|45364.5|45344.5|45364.5|45344.5|45364.5|45344.5|45362|45342|0
1740465690000|2025-02-25 06:41:30|45362|45342|45362|45342|45364.5|45344.5|45362|45342|0
1740465700000|2025-02-25 06:41:40|45359.5|45339.5|45362|45342|45362|45342|45357|45337|0
1740465710000|2025-02-25 06:41:50|45357|45337|45359.5|45339.5|45359.5|45339.5|45357|45337|0
1740465720000|2025-02-25 06:42:00|45362|45342|45364.5|45344.5|45364.5|45344.5|45362|45342|7
1740465730000|2025-02-25 06:42:10|45362|45342|45359.5|45339.5|45362|45342|45359.5|45339.5|18
1740465740000|2025-02-25 06:42:20|45357|45337|45357|45337|45357|45337|45354.5|45334.5|4
1740465750000|2025-02-25 06:42:30|45354.5|45334.5|45357|45337|45357|45337|45354.5|45334.5|0
1740465760000|2025-02-25 06:42:40|45354.5|45334.5|45352|45332|45357|45337|45352|45332|10
1740465770000|2025-02-25 06:42:50|45349.5|45329.5|45349.5|45329.5|45354.5|45334.5|45349.5|45329.5|3
1740465780000|2025-02-25 06:43:00|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|2
1740465790000|2025-02-25 06:43:10|45357|45337|45362|45342|45362|45342|45357|45337|6
1740465800000|2025-02-25 06:43:20|45359.5|45339.5|45357|45337|45359.5|45339.5|45357|45337|0
1740465820000|2025-02-25 06:43:40|45354.5|45334.5|45352|45332|45354.5|45334.5|45352|45332|0
1740465830000|2025-02-25 06:43:50|45349.5|45329.5|45352|45332|45354.5|45334.5|45349.5|45329.5|6
1740465840000|2025-02-25 06:44:00|45354.5|45334.5|45352|45332|45354.5|45334.5|45352|45332|1
1740465850000|2025-02-25 06:44:10|45349.5|45329.5|45349.5|45329.5|45352|45332|45349.5|45329.5|0
1740465860000|2025-02-25 06:44:20|45352|45332|45349.5|45329.5|45352|45332|45349.5|45329.5|0
1740465870000|2025-02-25 06:44:30|45352|45332|45352|45332|45354.5|45334.5|45352|45332|1
1740465880000|2025-02-25 06:44:40|45354.5|45334.5|45357|45337|45357|45337|45352|45332|1
1740465890000|2025-02-25 06:44:50|45352|45332|45349.5|45329.5|45354.5|45334.5|45349.5|45329.5|26
1740465900000|2025-02-25 06:45:00|45347|45327|45352|45332|45352|45332|45347|45327|19
1740465910000|2025-02-25 06:45:10|45359.5|45339.5|45357|45337|45359.5|45339.5|45357|45337|2
1740465920000|2025-02-25 06:45:20|45352|45332|45352|45332|45352|45332|45349.5|45329.5|1
1740465930000|2025-02-25 06:45:30|45349.5|45329.5|45352|45332|45354.5|45334.5|45349.5|45329.5|1
1740465940000|2025-02-25 06:45:40|45349.5|45329.5|45352|45332|45352|45332|45349.5|45329.5|0
1740465950000|2025-02-25 06:45:50|45349.5|45329.5|45349.5|45329.5|45352|45332|45349.5|45329.5|0
1740465960000|2025-02-25 06:46:00|45352|45332|45352|45332|45352|45332|45352|45332|1
1740465970000|2025-02-25 06:46:10|45349.5|45329.5|45352|45332|45352|45332|45349.5|45329.5|2
1740465990000|2025-02-25 06:46:30|45354.5|45334.5|45352|45332|45354.5|45334.5|45349.5|45329.5|0
1740466000000|2025-02-25 06:46:40|45349.5|45329.5|45349.5|45329.5|45352|45332|45349.5|45329.5|1
1740466010000|2025-02-25 06:46:50|45352|45332|45349.5|45329.5|45352|45332|45349.5|45329.5|2
1740466020000|2025-02-25 06:47:00|45344.5|45324.5|45342|45322|45347|45327|45342|45322|1
1740466030000|2025-02-25 06:47:10|||||||||5
1740466050000|2025-02-25 06:47:30|45339.5|45319.5|45337|45317|45339.5|45319.5|45334.5|45314.5|3
1740466060000|2025-02-25 06:47:40|45339.5|45319.5|45339.5|45319.5|45342|45322|45337|45317|2
1740466070000|2025-02-25 06:47:50|45342|45322|45344.5|45324.5|45347|45327|45339.5|45319.5|5
1740466080000|2025-02-25 06:48:00|45347|45327|45337|45317|45347|45327|45334.5|45314.5|6
1740466090000|2025-02-25 06:48:10|45334.5|45314.5|45337|45317|45339.5|45319.5|45334.5|45314.5|6
1740466100000|2025-02-25 06:48:20|45339.5|45319.5|45342|45322|45342|45322|45337|45317|0
1740466110000|2025-02-25 06:48:30|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|45334.5|45314.5|20
1740466120000|2025-02-25 06:48:40|45342|45322|45339.5|45319.5|45342|45322|45339.5|45319.5|12
1740466130000|2025-02-25 06:48:50|45342|45322|45342|45322|45342|45322|45342|45322|4
1740466140000|2025-02-25 06:49:00|45344.5|45324.5|45349.5|45329.5|45352|45332|45344.5|45324.5|0
1740466150000|2025-02-25 06:49:10|45352|45332|45352|45332|45352|45332|45349.5|45329.5|2
1740466160000|2025-02-25 06:49:20|45349.5|45329.5|45347|45327|45352|45332|45347|45327|0
1740466170000|2025-02-25 06:49:30|45349.5|45329.5|45347|45327|45349.5|45329.5|45347|45327|8
1740466180000|2025-02-25 06:49:40|45344.5|45324.5|45344.5|45324.5|45347|45327|45344.5|45324.5|1
1740466190000|2025-02-25 06:49:50|45347|45327|45342|45322|45347|45327|45342|45322|2
1740466200000|2025-02-25 06:50:00|45344.5|45324.5|45339.5|45319.5|45344.5|45324.5|45339.5|45319.5|2
1740466210000|2025-02-25 06:50:10|45337|45317|45339.6|45319.6|45342|45322|45337|45317|0
1740466220000|2025-02-25 06:50:20|45339.5|45319.5|45337|45317|45342|45322|45337|45317|2
1740466230000|2025-02-25 06:50:30|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|0
1740466240000|2025-02-25 06:50:40|45337|45317|45334.5|45314.5|45339.5|45319.5|45334.5|45314.5|20
1740466250000|2025-02-25 06:50:50|45339.5|45319.5|45344.6|45324.6|45347|45327|45337|45317|7
1740466260000|2025-02-25 06:51:00|45344.5|45324.5|45344.5|45324.5|45349.5|45329.5|45339.5|45319.5|4
1740466270000|2025-02-25 06:51:10|45342.1|45322.1|45344.6|45324.6|45347|45327|45342|45322|0
1740466280000|2025-02-25 06:51:20|45347|45327|45349.5|45329.5|45352|45332|45344.5|45324.5|2
1740466290000|2025-02-25 06:51:30|45347|45327|45344.5|45324.5|45347|45327|45344.5|45324.5|0
1740466300000|2025-02-25 06:51:40|45347|45327|45347|45327|45349.5|45329.5|45344.5|45324.5|0
1740466310000|2025-02-25 06:51:50|45344.5|45324.5|45349.5|45329.5|45349.5|45329.5|45344.5|45324.5|0
1740466320000|2025-02-25 06:52:00|45347|45327|45344.5|45324.5|45349.5|45329.5|45344.5|45324.5|3
1740466330000|2025-02-25 06:52:10|45347|45327|45342|45322|45347|45327|45342|45322|2
1740466340000|2025-02-25 06:52:20|45342.1|45322.1|45344.6|45324.6|45344.6|45324.6|45342.1|45322.1|0
1740466350000|2025-02-25 06:52:30|45347.1|45327.1|45344.6|45324.6|45347.1|45327.1|45344.6|45324.6|1
1740466360000|2025-02-25 06:52:40|45342.1|45322.1|45344.6|45324.6|45344.6|45324.6|45342.1|45322.1|0
1740466370000|2025-02-25 06:52:50|45342.1|45322.1|45344.6|45324.6|45344.6|45324.6|45339.6|45319.6|2
1740466380000|2025-02-25 06:53:00|45347|45327|45347.1|45327.1|45349.6|45329.6|45344.6|45324.6|1
1740466390000|2025-02-25 06:53:10|45349.6|45329.6|45347|45327|45349.6|45329.6|45344.6|45324.6|2
1740466400000|2025-02-25 06:53:20|45344.6|45324.6|45347.1|45327.1|45349.6|45329.6|45344.6|45324.6|0
1740466410000|2025-02-25 06:53:30|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|0
1740466420000|2025-02-25 06:53:40|45347.1|45327.1|45347|45327|45349.5|45329.5|45344.6|45324.6|0
1740466430000|2025-02-25 06:53:50|45347.1|45327.1|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|0
1740466440000|2025-02-25 06:54:00|45352|45332|45349.6|45329.6|45352|45332|45347.1|45327.1|5
1740466450000|2025-02-25 06:54:10|45347.1|45327.1|45347.1|45327.1|45349.6|45329.6|45347.1|45327.1|1
1740466460000|2025-02-25 06:54:20|45349.5|45329.5|45352.1|45332.1|45352.1|45332.1|45349.5|45329.5|1
1740466470000|2025-02-25 06:54:30|45352|45332|45349.6|45329.6|45352.1|45332.1|45349.6|45329.6|0
1740466480000|2025-02-25 06:54:40|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|45347.1|45327.1|0
1740466490000|2025-02-25 06:54:50|45349.6|45329.6|45347.1|45327.1|45352.1|45332.1|45347.1|45327.1|3
1740466500000|2025-02-25 06:55:00|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|0
1740466510000|2025-02-25 06:55:10|45352.1|45332.1|45349.6|45329.6|45352.1|45332.1|45347.1|45327.1|3
1740466520000|2025-02-25 06:55:20|45347.1|45327.1|45352.1|45332.1|45352.1|45332.1|45347.1|45327.1|0
1740466530000|2025-02-25 06:55:30|45349.6|45329.6|45352.1|45332.1|45352.1|45332.1|45349.6|45329.6|7
1740466540000|2025-02-25 06:55:40|45349.6|45329.6|45347.1|45327.1|45352.1|45332.1|45344.6|45324.6|2
1740466550000|2025-02-25 06:55:50|45344.6|45324.6|45349.6|45329.6|45349.6|45329.6|45344.6|45324.6|0
1740466560000|2025-02-25 06:56:00|45347.1|45327.1|45357.1|45337.1|45357.1|45337.1|45347.1|45327.1|5
1740466570000|2025-02-25 06:56:10|45359.6|45339.6|45357.1|45337.1|45359.6|45339.6|45357.1|45337.1|0
1740466580000|2025-02-25 06:56:20|45359.6|45339.6|45357.1|45337.1|45359.6|45339.6|45354.6|45334.6|1
1740466590000|2025-02-25 06:56:30|45359.6|45339.6|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|5
1740466600000|2025-02-25 06:56:40|45362.1|45342.1|45369.6|45349.6|45369.6|45349.6|45362.1|45342.1|2
1740466610000|2025-02-25 06:56:50|45372.1|45352.1|45369.6|45349.6|45374.6|45354.6|45369.6|45349.6|4
1740466620000|2025-02-25 06:57:00|45372.1|45352.1|45372.1|45352.1|45374.6|45354.6|45372.1|45352.1|1
1740466630000|2025-02-25 06:57:10|45374.6|45354.6|45369.6|45349.6|45374.6|45354.6|45369.6|45349.6|1
1740466640000|2025-02-25 06:57:20|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|1
1740466650000|2025-02-25 06:57:30|45369.6|45349.6|45364.6|45344.6|45372.1|45352.1|45364.6|45344.6|1
1740466660000|2025-02-25 06:57:40|45367.1|45347.1|45364.6|45344.6|45367.1|45347.1|45364.6|45344.6|2
1740466670000|2025-02-25 06:57:50|45362.1|45342.1|45364.6|45344.6|45364.6|45344.6|45362.1|45342.1|2
1740466680000|2025-02-25 06:58:00|45362.1|45342.1|45364.6|45344.6|45364.6|45344.6|45362.1|45342.1|0
1740466690000|2025-02-25 06:58:10|45367.1|45347.1|45367.1|45347.1|45369.6|45349.6|45367.1|45347.1|2
1740466700000|2025-02-25 06:58:20|45364.6|45344.6|45367.1|45347.1|45369.6|45349.6|45364.6|45344.6|1
1740466710000|2025-02-25 06:58:30|45369.6|45349.6|45374.6|45354.6|45374.6|45354.6|45369.6|45349.6|2
1740466720000|2025-02-25 06:58:40|45372.1|45352.1|45372.1|45352.1|45377.1|45357.1|45372.1|45352.1|1
1740466730000|2025-02-25 06:58:50|45369.6|45349.6|45364.6|45344.6|45372.1|45352.1|45364.6|45344.6|2
1740466740000|2025-02-25 06:59:00|45362.1|45342.1|45364.6|45344.6|45367.1|45347.1|45362.1|45342.1|4
1740466750000|2025-02-25 06:59:10|45362.1|45342.1|45359.6|45339.6|45362.1|45342.1|45357.1|45337.1|0
1740466760000|2025-02-25 06:59:20|45357.1|45337.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|0
1740466770000|2025-02-25 06:59:30|45357.1|45337.1|45357.1|45337.1|45359.6|45339.6|45354.6|45334.6|1
1740466780000|2025-02-25 06:59:40|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|0
1740466790000|2025-02-25 06:59:50|45352.1|45332.1|45367.1|45347.1|45367.1|45347.1|45349.6|45329.6|6
1740466800000|2025-02-25 07:00:00|45369.6|45349.6|45362.1|45342.1|45369.6|45349.6|45362.1|45342.1|5
1740466810000|2025-02-25 07:00:10|45364.6|45344.6|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|2
1740466820000|2025-02-25 07:00:20|45369.6|45349.6|45372.1|45352.1|45372.1|45352.1|45367.1|45347.1|2
1740466830000|2025-02-25 07:00:30|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|1
1740466840000|2025-02-25 07:00:40|45364.6|45344.6|45362.1|45342.1|45364.6|45344.6|45362.1|45342.1|0
1740466850000|2025-02-25 07:00:50|45359.6|45339.6|45357.1|45337.1|45359.6|45339.6|45357.1|45337.1|0
1740466860000|2025-02-25 07:01:00|45359.6|45339.6|45347.1|45327.1|45359.6|45339.6|45347.1|45327.1|3
1740466870000|2025-02-25 07:01:10|45344.6|45324.6|45339.6|45319.6|45344.6|45324.6|45339.6|45319.6|0
1740466880000|2025-02-25 07:01:20|45342.1|45322.1|45344.6|45324.6|45347.1|45327.1|45339.6|45319.6|6
1740466890000|2025-02-25 07:01:30|45342.1|45322.1|45339.6|45319.6|45342.1|45322.1|45339.6|45319.6|9
1740466900000|2025-02-25 07:01:40|45337.1|45317.1|45337.1|45317.1|45339.6|45319.6|45334.6|45314.6|18
1740466910000|2025-02-25 07:01:50|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45337.1|45317.1|0
1740466920000|2025-02-25 07:02:00|45334.6|45314.6|45334.6|45314.6|45339.6|45319.6|45334.6|45314.6|14
1740466930000|2025-02-25 07:02:10|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|8
1740466940000|2025-02-25 07:02:20|45334.6|45314.6|45339.6|45319.6|45339.6|45319.6|45334.6|45314.6|7
1740466950000|2025-02-25 07:02:30|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|19
1740466960000|2025-02-25 07:02:40|45339.6|45319.6|45337.1|45317.1|45339.6|45319.6|45337.1|45317.1|3
1740466970000|2025-02-25 07:02:50|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45337.1|45317.1|0
1740466980000|2025-02-25 07:03:00|45337.1|45317.1|45327.1|45307.1|45339.6|45319.6|45322.1|45302.1|23
1740466990000|2025-02-25 07:03:10|45329.6|45309.6|45329.6|45309.6|45332.1|45312.1|45327.1|45307.1|2
1740467000000|2025-02-25 07:03:20|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45324.6|45304.6|1
1740467010000|2025-02-25 07:03:30|45324.6|45304.6|45322.1|45302.1|45324.6|45304.6|45322.1|45302.1|1
1740467020000|2025-02-25 07:03:40|45319.6|45299.6|45317.1|45297.1|45319.6|45299.6|45309.6|45289.6|39
1740467030000|2025-02-25 07:03:50|45314.6|45294.6|45307.1|45287.1|45314.6|45294.6|45307.1|45287.1|8
1740467040000|2025-02-25 07:04:00|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|45302.1|45282.1|8
1740467050000|2025-02-25 07:04:10|45307.1|45287.1|45307.1|45287.1|45309.6|45289.6|45304.6|45284.6|14
1740467060000|2025-02-25 07:04:20|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|5
1740467070000|2025-02-25 07:04:30|45307.1|45287.1|45314.6|45294.6|45314.6|45294.6|45304.6|45284.6|14
1740467080000|2025-02-25 07:04:40|45317.1|45297.1|45319.6|45299.6|45319.6|45299.6|45317.1|45297.1|6
1740467090000|2025-02-25 07:04:50|45317.1|45297.1|45322.1|45302.1|45322.1|45302.1|45317.1|45297.1|1
1740467100000|2025-02-25 07:05:00|45319.6|45299.6|45322.1|45302.1|45324.6|45304.6|45317.1|45297.1|6
1740467110000|2025-02-25 07:05:10|45324.6|45304.6|45324.6|45304.6|45324.6|45304.6|45322.1|45302.1|1
1740467120000|2025-02-25 07:05:20|45327.1|45307.1|45329.6|45309.6|45329.6|45309.6|45327.1|45307.1|2
1740467130000|2025-02-25 07:05:30|45332.1|45312.1|45337.1|45317.1|45337.1|45317.1|45332.1|45312.1|29
1740467150000|2025-02-25 07:05:50|45342.1|45322.1|45339.6|45319.6|45342.1|45322.1|45339.6|45319.6|6
1740467160000|2025-02-25 07:06:00|45342.1|45322.1|45332.1|45312.1|45344.6|45324.6|45332.1|45312.1|5
1740467170000|2025-02-25 07:06:10|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45329.6|45309.6|4
1740467180000|2025-02-25 07:06:20|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45329.6|45309.6|0
1740467190000|2025-02-25 07:06:30|45329.6|45309.6|45329.6|45309.6|45332.1|45312.1|45329.6|45309.6|1
1740467200000|2025-02-25 07:06:40|45332.1|45312.1|45332.1|45312.1|45334.6|45314.6|45332.1|45312.1|1
1740467210000|2025-02-25 07:06:50|45329.6|45309.6|45327.1|45307.1|45329.6|45309.6|45327.1|45307.1|0
1740467220000|2025-02-25 07:07:00|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45327.1|45307.1|2
1740467230000|2025-02-25 07:07:10|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45327.1|45307.1|0
1740467240000|2025-02-25 07:07:20|45334.6|45314.6|45332.1|45312.1|45334.6|45314.6|45332.1|45312.1|0
1740467250000|2025-02-25 07:07:30|45329.6|45309.6|45329.6|45309.6|45332.1|45312.1|45329.6|45309.6|3
1740467260000|2025-02-25 07:07:40|45332.1|45312.1|45327.1|45307.1|45332.1|45312.1|45327.1|45307.1|0
1740467270000|2025-02-25 07:07:50|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45327.1|45307.1|0
1740467280000|2025-02-25 07:08:00|45327.1|45307.1|45324.6|45304.6|45327.1|45307.1|45324.6|45304.6|7
1740467290000|2025-02-25 07:08:10|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45324.6|45304.6|1
1740467310000|2025-02-25 07:08:30|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45329.6|45309.6|4
1740467320000|2025-02-25 07:08:40|45329.6|45309.6|45329.6|45309.6|45332.1|45312.1|45329.6|45309.6|0
1740467330000|2025-02-25 07:08:50|45332.1|45312.1|45339.6|45319.6|45339.6|45319.6|45329.6|45309.6|7
1740467340000|2025-02-25 07:09:00|45344.6|45324.6|45347.1|45327.1|45352.1|45332.1|45344.6|45324.6|4
1740467350000|2025-02-25 07:09:10|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|1
1740467360000|2025-02-25 07:09:20|45347.1|45327.1|45332.1|45312.1|45347.1|45327.1|45329.6|45309.6|8
1740467370000|2025-02-25 07:09:30|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|0
1740467380000|2025-02-25 07:09:40|45327.1|45307.1|45332.1|45312.1|45332.1|45312.1|45327.1|45307.1|4
1740467390000|2025-02-25 07:09:50|45334.6|45314.6|45342.1|45322.1|45342.1|45322.1|45332.1|45312.1|3
1740467400000|2025-02-25 07:10:00|45344.6|45324.6|45344.6|45324.6|45347.1|45327.1|45344.6|45324.6|3
1740467410000|2025-02-25 07:10:10|45347.1|45327.1|45347.1|45327.1|45347.1|45327.1|45344.6|45324.6|0
1740467420000|2025-02-25 07:10:20|45344.6|45324.6|45347.1|45327.1|45347.1|45327.1|45344.6|45324.6|1
1740467430000|2025-02-25 07:10:30|45349.6|45329.6|45344.6|45324.6|45349.6|45329.6|45344.6|45324.6|28
1740467440000|2025-02-25 07:10:40|45342.2|45322.2|45342.1|45322.1|45342.2|45322.2|45342.1|45322.1|0
1740467450000|2025-02-25 07:10:50|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|0
1740467460000|2025-02-25 07:11:00|45344.7|45324.7|45367.1|45347.1|45369.6|45349.6|45344.7|45324.7|7
1740467470000|2025-02-25 07:11:10|45364.7|45344.7|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|6
1740467480000|2025-02-25 07:11:20|||||||||1
1740467490000|2025-02-25 07:11:30|||||||||3
1740467510000|2025-02-25 07:11:50|45367.2|45347.2|45367.1|45347.1|45369.6|45349.6|45367.1|45347.1|1
1740467520000|2025-02-25 07:12:00|45372.1|45352.1|45364.6|45344.6|45372.1|45352.1|45364.6|45344.6|6
1740467530000|2025-02-25 07:12:10|45362.1|45342.1|45367.1|45347.1|45367.1|45347.1|45362.1|45342.1|1
1740467540000|2025-02-25 07:12:20|45364.6|45344.6|45372.1|45352.1|45372.1|45352.1|45364.6|45344.6|6
1740467550000|2025-02-25 07:12:30|45372.2|45352.2|45377.2|45357.2|45379.7|45359.7|45372.2|45352.2|2
1740467560000|2025-02-25 07:12:40|45374.7|45354.7|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|0
1740467570000|2025-02-25 07:12:50|45374.7|45354.7|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|3
1740467580000|2025-02-25 07:13:00|45379.7|45359.7|45384.6|45364.6|45384.6|45364.6|45379.7|45359.7|2
1740467590000|2025-02-25 07:13:10|45379.7|45359.7|45387.2|45367.2|45387.2|45367.2|45379.7|45359.7|8
1740467600000|2025-02-25 07:13:20|45387.1|45367.1|45389.7|45369.7|45389.7|45369.7|45384.7|45364.7|9
1740467610000|2025-02-25 07:13:30|45387.2|45367.2|45387.2|45367.2|45392.1|45372.1|45382.2|45362.2|5
1740467620000|2025-02-25 07:13:40|45384.7|45364.7|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|0
1740467630000|2025-02-25 07:13:50|45389.7|45369.7|45387.2|45367.2|45389.7|45369.7|45384.7|45364.7|2
1740467640000|2025-02-25 07:14:00|45384.7|45364.7|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|2
1740467650000|2025-02-25 07:14:10|45384.7|45364.7|45382.2|45362.2|45387.2|45367.2|45382.2|45362.2|0
1740467660000|2025-02-25 07:14:20|45379.7|45359.7|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|0
1740467670000|2025-02-25 07:14:30|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|0
1740467680000|2025-02-25 07:14:40|45382.1|45362.1|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|1
1740467690000|2025-02-25 07:14:50|45384.6|45364.6|45379.7|45359.7|45384.7|45364.7|45379.7|45359.7|2
1740467700000|2025-02-25 07:15:00|45382.2|45362.2|45394.7|45374.7|45394.7|45374.7|45382.2|45362.2|12
1740467710000|2025-02-25 07:15:10|45397.2|45377.2|45399.7|45379.7|45399.7|45379.7|45397.2|45377.2|3
1740467720000|2025-02-25 07:15:20|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|1
1740467740000|2025-02-25 07:15:40|45394.7|45374.7|45397.2|45377.2|45397.2|45377.2|45394.7|45374.7|3
1740467750000|2025-02-25 07:15:50|45394.7|45374.7|45402.2|45382.2|45402.2|45382.2|45394.7|45374.7|4
1740467760000|2025-02-25 07:16:00|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|2
1740467770000|2025-02-25 07:16:10|45407.2|45387.2|45407.2|45387.2|45409.7|45389.7|45407.2|45387.2|7
1740467780000|2025-02-25 07:16:20|45409.7|45389.7|45409.7|45389.7|45409.7|45389.7|45404.7|45384.7|2
1740467790000|2025-02-25 07:16:30|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|45404.7|45384.7|1
1740467800000|2025-02-25 07:16:40|45404.7|45384.7|45404.7|45384.7|45407.2|45387.2|45402.2|45382.2|0
1740467810000|2025-02-25 07:16:50|45407.2|45387.2|45409.7|45389.7|45409.7|45389.7|45407.2|45387.2|1
1740467820000|2025-02-25 07:17:00|45412.2|45392.2|45409.7|45389.7|45412.2|45392.2|45407.2|45387.2|1
1740467830000|2025-02-25 07:17:10|45407.2|45387.2|45407.2|45387.2|45409.7|45389.7|45404.7|45384.7|2
1740467840000|2025-02-25 07:17:20|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|2
1740467850000|2025-02-25 07:17:30|45417.2|45397.2|45422.2|45402.2|45424.7|45404.7|45417.2|45397.2|6
1740467860000|2025-02-25 07:17:40|45419.7|45399.7|45422.2|45402.2|45424.7|45404.7|45419.7|45399.7|1
1740467870000|2025-02-25 07:17:50|45424.7|45404.7|45419.7|45399.7|45424.7|45404.7|45417.2|45397.2|11
1740467880000|2025-02-25 07:18:00|||||||||2
1740467890000|2025-02-25 07:18:10|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|45419.7|45399.7|1
1740467900000|2025-02-25 07:18:20|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45422.2|45402.2|4
1740467910000|2025-02-25 07:18:30|45422.2|45402.2|45429.7|45409.7|45429.7|45409.7|45422.2|45402.2|6
1740467920000|2025-02-25 07:18:40|45432.2|45412.2|45432.2|45412.2|45434.7|45414.7|45432.2|45412.2|0
1740467930000|2025-02-25 07:18:50|45434.7|45414.7|45429.7|45409.7|45434.7|45414.7|45429.7|45409.7|8
1740467940000|2025-02-25 07:19:00|45427.2|45407.2|45424.7|45404.7|45429.7|45409.7|45424.7|45404.7|5
1740467950000|2025-02-25 07:19:10|45422.2|45402.2|45422.2|45402.2|45424.7|45404.7|45417.2|45397.2|4
1740467960000|2025-02-25 07:19:20|45427.2|45407.2|45422.2|45402.2|45427.2|45407.2|45422.2|45402.2|0
1740467970000|2025-02-25 07:19:30|45419.7|45399.7|45419.7|45399.7|45422.2|45402.2|45419.7|45399.7|0
1740467980000|2025-02-25 07:19:40|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|1
1740467990000|2025-02-25 07:19:50|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45419.7|45399.7|1
1740468000000|2025-02-25 07:20:00|45422.2|45402.2|45422.2|45402.2|45427.2|45407.2|45422.2|45402.2|4
1740468020000|2025-02-25 07:20:20|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|1
1740468030000|2025-02-25 07:20:30|45414.7|45394.7|45407.2|45387.2|45414.7|45394.7|45407.2|45387.2|1
1740468040000|2025-02-25 07:20:40|45404.7|45384.7|45399.7|45379.7|45407.2|45387.2|45399.7|45379.7|3
1740468050000|2025-02-25 07:20:50|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|2
1740468060000|2025-02-25 07:21:00|45407.2|45387.2|45412.2|45392.2|45412.2|45392.2|45407.2|45387.2|0
1740468070000|2025-02-25 07:21:10|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|0
1740468080000|2025-02-25 07:21:20|45412.2|45392.2|45412.2|45392.2|45417.2|45397.2|45412.2|45392.2|0
1740468090000|2025-02-25 07:21:30|45409.7|45389.7|45407.2|45387.2|45412.2|45392.2|45407.2|45387.2|1
1740468110000|2025-02-25 07:21:50|45409.7|45389.7|45407.2|45387.2|45409.7|45389.7|45407.2|45387.2|1
1740468120000|2025-02-25 07:22:00|45404.7|45384.7|45397.2|45377.2|45404.7|45384.7|45397.2|45377.2|2
1740468130000|2025-02-25 07:22:10|45394.7|45374.7|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|3
1740468140000|2025-02-25 07:22:20|45389.7|45369.7|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|1
1740468150000|2025-02-25 07:22:30|45382.2|45362.2|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|1
1740468160000|2025-02-25 07:22:40|45382.2|45362.2|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|6
1740468170000|2025-02-25 07:22:50|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|1
1740468180000|2025-02-25 07:23:00|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|1
1740468190000|2025-02-25 07:23:10|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|3
1740468200000|2025-02-25 07:23:20|45377.2|45357.2|45372.2|45352.2|45377.2|45357.2|45372.2|45352.2|8
1740468210000|2025-02-25 07:23:30|45369.7|45349.7|45359.7|45339.7|45369.7|45349.7|45359.7|45339.7|11
1740468220000|2025-02-25 07:23:40|45357.2|45337.2|45369.7|45349.7|45369.7|45349.7|45357.2|45337.2|12
1740468230000|2025-02-25 07:23:50|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|0
1740468240000|2025-02-25 07:24:00|45369.7|45349.7|45382.2|45362.2|45382.2|45362.2|45367.2|45347.2|6
1740468250000|2025-02-25 07:24:10|45384.7|45364.7|45392.2|45372.2|45392.2|45372.2|45384.7|45364.7|2
1740468260000|2025-02-25 07:24:20|45389.7|45369.7|45387.2|45367.2|45389.7|45369.7|45387.2|45367.2|0
1740468270000|2025-02-25 07:24:30|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|1
1740468280000|2025-02-25 07:24:40|45382.2|45362.2|45382.2|45362.2|45384.7|45364.7|45379.7|45359.7|0
1740468290000|2025-02-25 07:24:50|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|0
1740468300000|2025-02-25 07:25:00|45377.2|45357.2|45379.7|45359.7|45379.7|45359.7|45377.2|45357.2|1
1740468310000|2025-02-25 07:25:10|||||||||2
1740468320000|2025-02-25 07:25:20|45377.2|45357.2|45387.2|45367.2|45387.2|45367.2|45377.2|45357.2|2
1740468330000|2025-02-25 07:25:30|45389.7|45369.7|45389.7|45369.7|45389.7|45369.7|45389.7|45369.7|10
1740468340000|2025-02-25 07:25:40|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|0
1740468350000|2025-02-25 07:25:50|45379.7|45359.7|45382.2|45362.2|45382.2|45362.2|45377.2|45357.2|0
1740468360000|2025-02-25 07:26:00|45377.2|45357.2|45382.2|45362.2|45382.2|45362.2|45377.2|45357.2|1
1740468370000|2025-02-25 07:26:10|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|0
1740468380000|2025-02-25 07:26:20|45384.7|45364.7|45382.2|45362.2|45384.7|45364.7|45382.2|45362.2|1
1740468390000|2025-02-25 07:26:30|45379.7|45359.7|45377.2|45357.2|45379.7|45359.7|45377.2|45357.2|0
1740468400000|2025-02-25 07:26:40|45379.7|45359.7|45384.7|45364.7|45384.7|45364.7|45379.7|45359.7|1
1740468410000|2025-02-25 07:26:50|45387.2|45367.2|45392.2|45372.2|45392.2|45372.2|45387.2|45367.2|0
1740468420000|2025-02-25 07:27:00|45389.7|45369.7|45387.2|45367.2|45389.7|45369.7|45384.7|45364.7|3
1740468430000|2025-02-25 07:27:10|45384.7|45364.7|45382.2|45362.2|45387.2|45367.2|45382.2|45362.2|0
1740468440000|2025-02-25 07:27:20|45384.7|45364.7|45384.7|45364.7|45387.2|45367.2|45382.2|45362.2|0
1740468450000|2025-02-25 07:27:30|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|0
1740468470000|2025-02-25 07:27:50|45384.7|45364.7|45372.2|45352.2|45387.2|45367.2|45372.2|45352.2|11
1740468480000|2025-02-25 07:28:00|45367.3|45347.3|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|1
1740468490000|2025-02-25 07:28:10|45364.7|45344.7|45359.7|45339.7|45364.7|45344.7|45357.2|45337.2|1
1740468500000|2025-02-25 07:28:20|45362.2|45342.2|45352.2|45332.2|45362.2|45342.2|45349.7|45329.7|2
1740468510000|2025-02-25 07:28:30|45347.2|45327.2|45349.7|45329.7|45352.2|45332.2|45347.2|45327.2|1
1740468520000|2025-02-25 07:28:40|45352.2|45332.2|45352.2|45332.2|45354.7|45334.7|45352.2|45332.2|1
1740468530000|2025-02-25 07:28:50|||||||||3
1740468540000|2025-02-25 07:29:00|45349.7|45329.7|45347.2|45327.2|45352.2|45332.2|45347.2|45327.2|0
1740468550000|2025-02-25 07:29:10|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|45344.7|45324.7|0
1740468560000|2025-02-25 07:29:20|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45337.2|45317.2|2
1740468570000|2025-02-25 07:29:30|45339.7|45319.7|45342.2|45322.2|45342.2|45322.2|45337.2|45317.2|1
1740468580000|2025-02-25 07:29:40|45344.7|45324.7|45342.2|45322.2|45344.7|45324.7|45342.2|45322.2|5
1740468590000|2025-02-25 07:29:50|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|1
1740468600000|2025-02-25 07:30:00|45339.7|45319.7|45347.2|45327.2|45347.2|45327.2|45339.7|45319.7|1
1740468610000|2025-02-25 07:30:10|45344.8|45324.8|45342.2|45322.2|45347.3|45327.3|45342.2|45322.2|3
1740468620000|2025-02-25 07:30:20|45339.8|45319.8|45344.7|45324.7|45344.7|45324.7|45337.2|45317.2|1
1740468630000|2025-02-25 07:30:30|45349.7|45329.7|45354.7|45334.7|45354.7|45334.7|45349.7|45329.7|3
1740468640000|2025-02-25 07:30:40|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|0
1740468650000|2025-02-25 07:30:50|45357.3|45337.3|45367.2|45347.2|45367.2|45347.2|45357.3|45337.3|1
1740468660000|2025-02-25 07:31:00|45364.7|45344.7|45359.8|45339.8|45364.7|45344.7|45357.3|45337.3|0
1740468670000|2025-02-25 07:31:10|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|1
1740468680000|2025-02-25 07:31:20|45359.8|45339.8|45362.2|45342.2|45362.2|45342.2|45359.8|45339.8|0
1740468690000|2025-02-25 07:31:30|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|0
1740468700000|2025-02-25 07:31:40|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45352.2|45332.2|0
1740468720000|2025-02-25 07:32:00|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|0
1740468730000|2025-02-25 07:32:10|45357.2|45337.2|45347.2|45327.2|45357.2|45337.2|45347.2|45327.2|3
1740468740000|2025-02-25 07:32:20|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|3
1740468750000|2025-02-25 07:32:30|45354.8|45334.8|45357.2|45337.2|45359.8|45339.8|45354.8|45334.8|3
1740468760000|2025-02-25 07:32:40|45359.7|45339.7|45357.3|45337.3|45362.3|45342.3|45357.3|45337.3|0
1740468780000|2025-02-25 07:33:00|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|1
1740468790000|2025-02-25 07:33:10|45352.2|45332.2|45347.3|45327.3|45352.2|45332.2|45347.3|45327.3|0
1740468800000|2025-02-25 07:33:20|45349.8|45329.8|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|3
1740468810000|2025-02-25 07:33:30|45354.7|45334.7|45352.2|45332.2|45354.7|45334.7|45349.8|45329.8|2
1740468820000|2025-02-25 07:33:40|45349.8|45329.8|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|0
1740468830000|2025-02-25 07:33:50|45354.8|45334.8|45349.8|45329.8|45354.8|45334.8|45349.8|45329.8|0
1740468840000|2025-02-25 07:34:00|45352.3|45332.3|45359.7|45339.7|45359.7|45339.7|45347.3|45327.3|6
1740468850000|2025-02-25 07:34:10|45362.2|45342.2|45369.7|45349.7|45369.7|45349.7|45362.2|45342.2|2
1740468860000|2025-02-25 07:34:20|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|3
1740468870000|2025-02-25 07:34:30|45372.2|45352.2|45372.3|45352.3|45374.7|45354.7|45372.2|45352.2|50
1740468880000|2025-02-25 07:34:40|45367.3|45347.3|45367.3|45347.3|45367.3|45347.3|45367.3|45347.3|1
1740468890000|2025-02-25 07:34:50|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45362.3|45342.3|0
1740468900000|2025-02-25 07:35:00|45364.7|45344.7|45364.8|45344.8|45364.8|45344.8|45362.3|45342.3|5
1740468910000|2025-02-25 07:35:10|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|0
1740468930000|2025-02-25 07:35:30|45357.3|45337.3|45354.8|45334.8|45359.8|45339.8|45354.8|45334.8|0
1740468940000|2025-02-25 07:35:40|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|2
1740468960000|2025-02-25 07:36:00|45354.8|45334.8|45357.3|45337.3|45357.3|45337.3|45352.3|45332.3|0
1740468970000|2025-02-25 07:36:10|45359.8|45339.8|45359.8|45339.8|45359.8|45339.8|45357.3|45337.3|0
1740468980000|2025-02-25 07:36:20|45357.3|45337.3|45352.3|45332.3|45357.3|45337.3|45349.8|45329.8|4
1740468990000|2025-02-25 07:36:30|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|45352.3|45332.3|3
1740469000000|2025-02-25 07:36:40|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|0
1740469010000|2025-02-25 07:36:50|45352.3|45332.3|45354.8|45334.8|45357.3|45337.3|45352.3|45332.3|0
1740469020000|2025-02-25 07:37:00|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|2
1740469030000|2025-02-25 07:37:10|45359.8|45339.8|45354.8|45334.8|45359.8|45339.8|45354.8|45334.8|1
1740469040000|2025-02-25 07:37:20|45352.3|45332.3|45347.3|45327.3|45352.3|45332.3|45344.8|45324.8|5
1740469050000|2025-02-25 07:37:30|45349.8|45329.8|45347.3|45327.3|45349.8|45329.8|45347.3|45327.3|0
1740469060000|2025-02-25 07:37:40|45349.8|45329.8|45352.3|45332.3|45352.3|45332.3|45347.3|45327.3|4
1740469070000|2025-02-25 07:37:50|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|45352.3|45332.3|0
1740469080000|2025-02-25 07:38:00|45352.3|45332.3|45352.3|45332.3|45354.8|45334.8|45352.3|45332.3|0
1740469090000|2025-02-25 07:38:10|45354.8|45334.8|45352.3|45332.3|45354.8|45334.8|45352.3|45332.3|1
1740469100000|2025-02-25 07:38:20|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|0
1740469110000|2025-02-25 07:38:30|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|45342.3|45322.3|2
1740469120000|2025-02-25 07:38:40|45342.3|45322.3|45344.8|45324.8|45344.8|45324.8|45342.3|45322.3|0
1740469130000|2025-02-25 07:38:50|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|0
1740469140000|2025-02-25 07:39:00|45339.8|45319.8|45339.8|45319.8|45339.8|45319.8|45339.8|45319.8|0
1740469150000|2025-02-25 07:39:10|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45337.3|45317.3|0
1740469160000|2025-02-25 07:39:20|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|1
1740469170000|2025-02-25 07:39:30|45347.3|45327.3|45342.3|45322.3|45347.3|45327.3|45342.3|45322.3|1
1740469180000|2025-02-25 07:39:40|45344.8|45324.8|45347.3|45327.3|45347.3|45327.3|45344.8|45324.8|1
1740469200000|2025-02-25 07:40:00|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|0
1740469210000|2025-02-25 07:40:10|45354.8|45334.8|45352.3|45332.3|45354.8|45334.8|45352.3|45332.3|1
1740469230000|2025-02-25 07:40:30|45347.3|45327.3|45352.3|45332.3|45352.3|45332.3|45347.3|45327.3|0
1740469240000|2025-02-25 07:40:40|45347.3|45327.3|45352.3|45332.3|45352.3|45332.3|45347.3|45327.3|0
1740469250000|2025-02-25 07:40:50|45354.8|45334.8|45352.3|45332.3|45357.3|45337.3|45352.3|45332.3|1
1740469260000|2025-02-25 07:41:00|45357.3|45337.3|45354.8|45334.8|45357.3|45337.3|45354.8|45334.8|0
1740469270000|2025-02-25 07:41:10|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|45354.8|45334.8|0
1740469280000|2025-02-25 07:41:20|45359.8|45339.8|45352.3|45332.3|45359.8|45339.8|45352.3|45332.3|0
1740469310000|2025-02-25 07:41:50|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|45349.8|45329.8|1
1740469320000|2025-02-25 07:42:00|45352.3|45332.3|45339.8|45319.8|45352.3|45332.3|45339.8|45319.8|6
1740469330000|2025-02-25 07:42:10|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|0
1740469340000|2025-02-25 07:42:20|45339.8|45319.8|45347.3|45327.3|45349.8|45329.8|45339.8|45319.8|3
1740469350000|2025-02-25 07:42:30|45344.8|45324.8|45349.8|45329.8|45349.8|45329.8|45344.8|45324.8|1
1740469360000|2025-02-25 07:42:40|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|1
1740469370000|2025-02-25 07:42:50|45349.8|45329.8|45347.3|45327.3|45352.3|45332.3|45344.8|45324.8|0
1740469380000|2025-02-25 07:43:00|45344.8|45324.8|45342.3|45322.3|45347.3|45327.3|45342.3|45322.3|0
1740469390000|2025-02-25 07:43:10|45344.8|45324.8|45342.3|45322.3|45347.3|45327.3|45342.3|45322.3|0
1740469400000|2025-02-25 07:43:20|45339.8|45319.8|45339.8|45319.8|45342.3|45322.3|45337.3|45317.3|0
1740469410000|2025-02-25 07:43:30|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|0
1740469420000|2025-02-25 07:43:40|||||||||3
1740469430000|2025-02-25 07:43:50|45339.8|45319.8|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|7
1740469440000|2025-02-25 07:44:00|||||||||4
1740469460000|2025-02-25 07:44:20|45344.8|45324.8|45349.8|45329.8|45352.3|45332.3|45344.8|45324.8|1
1740469470000|2025-02-25 07:44:30|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|0
1740469480000|2025-02-25 07:44:40|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|45344.8|45324.8|0
1740469490000|2025-02-25 07:44:50|45347.3|45327.3|45337.3|45317.3|45347.3|45327.3|45337.3|45317.3|0
1740469500000|2025-02-25 07:45:00|45339.8|45319.8|45342.3|45322.3|45342.3|45322.3|45337.3|45317.3|1
1740469510000|2025-02-25 07:45:10|45339.8|45319.8|45337.3|45317.3|45342.3|45322.3|45334.8|45314.8|2
1740469520000|2025-02-25 07:45:20|45332.3|45312.3|45332.3|45312.3|45337.3|45317.3|45332.3|45312.3|0
1740469530000|2025-02-25 07:45:30|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|45327.3|45307.3|9
1740469540000|2025-02-25 07:45:40|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45327.3|45307.3|0
1740469560000|2025-02-25 07:46:00|45327.3|45307.3|45327.3|45307.3|45332.3|45312.3|45327.3|45307.3|1
1740469570000|2025-02-25 07:46:10|45329.8|45309.8|45324.8|45304.8|45329.8|45309.8|45324.8|45304.8|2
1740469590000|2025-02-25 07:46:30|45327.3|45307.3|45327.3|45307.3|45329.8|45309.8|45327.3|45307.3|4
1740469600000|2025-02-25 07:46:40|45329.8|45309.8|45334.8|45314.8|45334.8|45314.8|45327.3|45307.3|6
1740469610000|2025-02-25 07:46:50|45332.3|45312.3|45337.3|45317.3|45337.3|45317.3|45332.3|45312.3|0
1740469620000|2025-02-25 07:47:00|45334.8|45314.8|45329.8|45309.8|45337.3|45317.3|45329.8|45309.8|1
1740469630000|2025-02-25 07:47:10|45332.3|45312.3|45329.8|45309.8|45332.3|45312.3|45329.8|45309.8|2
1740469640000|2025-02-25 07:47:20|45327.3|45307.3|45329.8|45309.8|45329.8|45309.8|45327.3|45307.3|1
1740469650000|2025-02-25 07:47:30|45327.3|45307.3|45327.3|45307.3|45329.8|45309.8|45327.3|45307.3|0
1740469660000|2025-02-25 07:47:40|45329.8|45309.8|45324.8|45304.8|45329.8|45309.8|45324.8|45304.8|5
1740469670000|2025-02-25 07:47:50|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|45322.3|45302.3|4
1740469680000|2025-02-25 07:48:00|45324.8|45304.8|45322.3|45302.3|45327.3|45307.3|45322.3|45302.3|3
1740469690000|2025-02-25 07:48:10|45324.8|45304.8|45317.3|45297.3|45327.3|45307.3|45317.3|45297.3|5
1740469700000|2025-02-25 07:48:20|45314.8|45294.8|45317.3|45297.3|45319.8|45299.8|45314.8|45294.8|5
1740469710000|2025-02-25 07:48:30|||||||||1
1740469720000|2025-02-25 07:48:40|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|45314.8|45294.8|1
1740469730000|2025-02-25 07:48:50|45317.3|45297.3|45309.8|45289.8|45317.3|45297.3|45309.8|45289.8|35
1740469740000|2025-02-25 07:49:00|45312.3|45292.3|45312.3|45292.3|45314.8|45294.8|45312.3|45292.3|4
1740469750000|2025-02-25 07:49:10|45309.8|45289.8|45304.8|45284.8|45309.8|45289.8|45302.3|45282.3|5
1740469760000|2025-02-25 07:49:20|45307.3|45287.3|45304.8|45284.8|45307.3|45287.3|45304.8|45284.8|16
1740469770000|2025-02-25 07:49:30|45304.9|45284.9|45309.8|45289.8|45312.3|45292.3|45304.9|45284.9|9
1740469780000|2025-02-25 07:49:40|45312.3|45292.3|45309.8|45289.8|45312.3|45292.3|45309.8|45289.8|1
1740469790000|2025-02-25 07:49:50|45312.3|45292.3|45309.8|45289.8|45314.8|45294.8|45307.3|45287.3|10
1740469800000|2025-02-25 07:50:00|45307.3|45287.3|45302.3|45282.3|45307.3|45287.3|45302.3|45282.3|3
1740469820000|2025-02-25 07:50:20|45299.8|45279.8|45284.8|45264.8|45299.8|45279.8|45279.9|45259.9|9
1740469830000|2025-02-25 07:50:30|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45284.8|45264.8|7
1740469840000|2025-02-25 07:50:40|45289.8|45269.8|45299.8|45279.8|45299.8|45279.8|45289.8|45269.8|13
1740469850000|2025-02-25 07:50:50|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|3
1740469860000|2025-02-25 07:51:00|45302.3|45282.3|45302.3|45282.3|45304.8|45284.8|45299.8|45279.8|11
1740469870000|2025-02-25 07:51:10|45297.3|45277.3|45287.3|45267.3|45297.3|45277.3|45287.3|45267.3|11
1740469880000|2025-02-25 07:51:20|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|4
1740469890000|2025-02-25 07:51:30|45287.3|45267.3|45292.3|45272.3|45292.3|45272.3|45287.3|45267.3|1
1740469900000|2025-02-25 07:51:40|45292.4|45272.4|45297.4|45277.4|45302.3|45282.3|45292.4|45272.4|10
1740469910000|2025-02-25 07:51:50|45294.8|45274.8|45297.3|45277.3|45299.8|45279.8|45294.8|45274.8|14
1740469920000|2025-02-25 07:52:00|45299.8|45279.8|45297.3|45277.3|45299.8|45279.8|45297.3|45277.3|0
1740469930000|2025-02-25 07:52:10|45294.9|45274.9|45294.8|45274.8|45297.3|45277.3|45294.8|45274.8|2
1740469940000|2025-02-25 07:52:20|45294.9|45274.9|45297.3|45277.3|45297.4|45277.4|45292.3|45272.3|5
1740469950000|2025-02-25 07:52:30|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|2
1740469960000|2025-02-25 07:52:40|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|2
1740469970000|2025-02-25 07:52:50|45299.9|45279.9|45297.4|45277.4|45302.4|45282.4|45292.4|45272.4|4
1740469980000|2025-02-25 07:53:00|45294.9|45274.9|45292.4|45272.4|45297.4|45277.4|45292.4|45272.4|2
1740469990000|2025-02-25 07:53:10|45294.9|45274.9|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|2
1740470000000|2025-02-25 07:53:20|45287.4|45267.4|45292.4|45272.4|45292.4|45272.4|45287.4|45267.4|3
1740470010000|2025-02-25 07:53:30|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|0
1740470020000|2025-02-25 07:53:40|45294.9|45274.9|45294.9|45274.9|45297.4|45277.4|45294.9|45274.9|2
1740470030000|2025-02-25 07:53:50|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|0
1740470040000|2025-02-25 07:54:00|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|0
1740470050000|2025-02-25 07:54:10|45297.4|45277.4|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|5
1740470060000|2025-02-25 07:54:20|45294.9|45274.9|45294.9|45274.9|45299.9|45279.9|45294.9|45274.9|2
1740470070000|2025-02-25 07:54:30|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|1
1740470080000|2025-02-25 07:54:40|45289.9|45269.9|45292.4|45272.4|45294.8|45274.8|45287.4|45267.4|1
1740470090000|2025-02-25 07:54:50|45294.8|45274.8|45294.9|45274.9|45297.4|45277.4|45292.4|45272.4|4
1740470100000|2025-02-25 07:55:00|45292.4|45272.4|45297.4|45277.4|45297.4|45277.4|45292.4|45272.4|6
1740470110000|2025-02-25 07:55:10|45294.9|45274.9|45292.4|45272.4|45297.4|45277.4|45292.4|45272.4|1
1740470120000|2025-02-25 07:55:20|45289.9|45269.9|45289.9|45269.9|45292.4|45272.4|45289.9|45269.9|0
1740470130000|2025-02-25 07:55:30|45292.4|45272.4|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|10
1740470140000|2025-02-25 07:55:40|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|0
1740470150000|2025-02-25 07:55:50|45289.9|45269.9|45289.9|45269.9|45292.4|45272.4|45287.4|45267.4|3
1740470160000|2025-02-25 07:56:00|45292.4|45272.4|45292.4|45272.4|45294.9|45274.9|45289.9|45269.9|8
1740470170000|2025-02-25 07:56:10|45289.9|45269.9|45292.4|45272.4|45294.9|45274.9|45289.9|45269.9|2
1740470180000|2025-02-25 07:56:20|45289.9|45269.9|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|0
1740470190000|2025-02-25 07:56:30|45294.9|45274.9|45287.4|45267.4|45294.9|45274.9|45287.4|45267.4|3
1740470200000|2025-02-25 07:56:40|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45287.4|45267.4|1
1740470210000|2025-02-25 07:56:50|45287.4|45267.4|45287.4|45267.4|45289.9|45269.9|45284.9|45264.9|0
1740470220000|2025-02-25 07:57:00|45289.9|45269.9|45287.4|45267.4|45289.9|45269.9|45287.4|45267.4|15
1740470230000|2025-02-25 07:57:10|45289.9|45269.9|45292.4|45272.4|45292.4|45272.4|45287.4|45267.4|5
1740470240000|2025-02-25 07:57:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45287.4|45267.4|9
1740470250000|2025-02-25 07:57:30|45287.4|45267.4|45287.4|45267.4|45289.9|45269.9|45287.4|45267.4|0
1740470260000|2025-02-25 07:57:40|45284.9|45264.9|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|4
1740470270000|2025-02-25 07:57:50|45279.9|45259.9|45282.4|45262.4|45282.4|45262.4|45279.9|45259.9|0
1740470280000|2025-02-25 07:58:00|45279.9|45259.9|45274.9|45254.9|45279.9|45259.9|45274.9|45254.9|6
1740470290000|2025-02-25 07:58:10|45272.4|45252.4|45272.4|45252.4|45274.9|45254.9|45269.9|45249.9|4
1740470300000|2025-02-25 07:58:20|45274.9|45254.9|45272.4|45252.4|45274.9|45254.9|45272.4|45252.4|0
1740470310000|2025-02-25 07:58:30|45269.9|45249.9|45259.9|45239.9|45269.9|45249.9|45254.9|45234.9|13
1740470320000|2025-02-25 07:58:40|45257.4|45237.4|45247.4|45227.4|45259.9|45239.9|45244.9|45224.9|13
1740470330000|2025-02-25 07:58:50|45249.9|45229.9|45252.4|45232.4|45252.4|45232.4|45249.9|45229.9|8
1740470340000|2025-02-25 07:59:00|45254.9|45234.9|45247.4|45227.4|45254.9|45234.9|45247.4|45227.4|12
1740470350000|2025-02-25 07:59:10|45244.9|45224.9|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|9
1740470360000|2025-02-25 07:59:20|45239.9|45219.9|45242.4|45222.4|45242.4|45222.4|45237.4|45217.4|17
1740470370000|2025-02-25 07:59:30|45244.9|45224.9|45249.9|45229.9|45249.9|45229.9|45244.9|45224.9|6
1740470380000|2025-02-25 07:59:40|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|11
1740470390000|2025-02-25 07:59:50|45257.4|45237.4|45262.4|45242.4|45267.4|45247.4|45257.4|45237.4|25
1740470400000|2025-02-25 08:00:00|45259.9|45239.9|45257.4|45237.4|45264.9|45244.9|45239.9|45219.9|33
1740470410000|2025-02-25 08:00:10|45252.4|45232.4|45257.4|45237.4|45257.4|45237.4|45242.4|45222.4|11
1740470420000|2025-02-25 08:00:20|45254.9|45234.9|45259.9|45239.9|45259.9|45239.9|45254.9|45234.9|7
1740470430000|2025-02-25 08:00:30|45262.4|45242.4|45264.9|45244.9|45267.4|45247.4|45259.9|45239.9|13
1740470440000|2025-02-25 08:00:40|45262.4|45242.4|45254.9|45234.9|45264.9|45244.9|45254.9|45234.9|13
1740470450000|2025-02-25 08:00:50|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|4
1740470460000|2025-02-25 08:01:00|45264.9|45244.9|45269.9|45249.9|45277.4|45257.4|45264.9|45244.9|26
1740470470000|2025-02-25 08:01:10|45272.4|45252.4|45269.9|45249.9|45272.4|45252.4|45269.9|45249.9|4
1740470480000|2025-02-25 08:01:20|45267.4|45247.4|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|17
1740470490000|2025-02-25 08:01:30|45269.9|45249.9|45264.9|45244.9|45269.9|45249.9|45262.4|45242.4|16
1740470500000|2025-02-25 08:01:40|||||||||1
1740470510000|2025-02-25 08:01:50|45267.4|45247.4|45262.4|45242.4|45267.4|45247.4|45262.4|45242.4|3
1740470520000|2025-02-25 08:02:00|45264.9|45244.9|45262.4|45242.4|45267.4|45247.4|45262.4|45242.4|2
1740470530000|2025-02-25 08:02:10|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45257.4|45237.4|6
1740470540000|2025-02-25 08:02:20|45257.4|45237.4|45262.4|45242.4|45262.4|45242.4|45257.4|45237.4|5
1740470550000|2025-02-25 08:02:30|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45264.9|45244.9|36
1740470560000|2025-02-25 08:02:40|45269.9|45249.9|45267.4|45247.4|45272.4|45252.4|45267.4|45247.4|8
1740470570000|2025-02-25 08:02:50|45269.9|45249.9|45274.9|45254.9|45274.9|45254.9|45269.9|45249.9|7
1740470580000|2025-02-25 08:03:00|45277.4|45257.4|45284.9|45264.9|45289.9|45269.9|45277.4|45257.4|15
1740470590000|2025-02-25 08:03:10|45287.4|45267.4|45282.4|45262.4|45289.9|45269.9|45282.4|45262.4|39
1740470600000|2025-02-25 08:03:20|45287.4|45267.4|45299.9|45279.9|45299.9|45279.9|45287.4|45267.4|9
1740470610000|2025-02-25 08:03:30|45297.4|45277.4|45294.9|45274.9|45302.4|45282.4|45294.9|45274.9|4
1740470620000|2025-02-25 08:03:40|45292.4|45272.4|45289.9|45269.9|45294.9|45274.9|45287.4|45267.4|4
1740470630000|2025-02-25 08:03:50|45292.4|45272.4|45292.4|45272.4|45297.4|45277.4|45292.4|45272.4|2
1740470640000|2025-02-25 08:04:00|45294.9|45274.9|45304.9|45284.9|45304.9|45284.9|45292.4|45272.4|9
1740470650000|2025-02-25 08:04:10|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|0
1740470660000|2025-02-25 08:04:20|45307.4|45287.4|45304.9|45284.9|45307.4|45287.4|45304.9|45284.9|2
1740470670000|2025-02-25 08:04:30|45302.4|45282.4|45299.9|45279.9|45304.9|45284.9|45299.9|45279.9|3
1740470680000|2025-02-25 08:04:40|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|3
1740470690000|2025-02-25 08:04:50|45294.9|45274.9|45297.4|45277.4|45297.4|45277.4|45294.9|45274.9|2
1740470700000|2025-02-25 08:05:00|45299.9|45279.9|45299.9|45279.9|45302.4|45282.4|45299.9|45279.9|5
1740470710000|2025-02-25 08:05:10|45297.4|45277.4|45294.9|45274.9|45297.4|45277.4|45294.9|45274.9|1
1740470720000|2025-02-25 08:05:20|45292.4|45272.4|45294.9|45274.9|45294.9|45274.9|45289.9|45269.9|2
1740470730000|2025-02-25 08:05:30|45297.4|45277.4|45289.9|45269.9|45299.9|45279.9|45289.9|45269.9|43
1740470740000|2025-02-25 08:05:40|45284.9|45264.9|45297.4|45277.4|45302.4|45282.4|45277.4|45257.4|31
1740470750000|2025-02-25 08:05:50|45292.4|45272.4|45294.9|45274.9|45294.9|45274.9|45292.4|45272.4|2
1740470760000|2025-02-25 08:06:00|45297.4|45277.4|45302.4|45282.4|45307.4|45287.4|45297.4|45277.4|2
1740470770000|2025-02-25 08:06:10|||||||||1
1740470780000|2025-02-25 08:06:20|45299.9|45279.9|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|2
1740470790000|2025-02-25 08:06:30|45294.9|45274.9|45287.4|45267.4|45294.9|45274.9|45287.4|45267.4|3
1740470800000|2025-02-25 08:06:40|45289.9|45269.9|45282.4|45262.4|45292.4|45272.4|45282.4|45262.4|5
1740470810000|2025-02-25 08:06:50|45287.4|45267.4|45287.4|45267.4|45289.9|45269.9|45282.4|45262.4|8
1740470820000|2025-02-25 08:07:00|45289.9|45269.9|45307.4|45287.4|45307.4|45287.4|45287.4|45267.4|7
1740470830000|2025-02-25 08:07:10|||||||||3
1740470840000|2025-02-25 08:07:20|45304.9|45284.9|45307.4|45287.4|45307.4|45287.4|45302.4|45282.4|4
1740470850000|2025-02-25 08:07:30|45304.9|45284.9|45297.4|45277.4|45307.4|45287.4|45297.4|45277.4|4
1740470860000|2025-02-25 08:07:40|45302.4|45282.4|45307.4|45287.4|45309.9|45289.9|45302.4|45282.4|7
1740470870000|2025-02-25 08:07:50|45309.9|45289.9|45309.9|45289.9|45312.4|45292.4|45307.4|45287.4|0
1740470880000|2025-02-25 08:08:00|45312.4|45292.4|45314.9|45294.9|45314.9|45294.9|45312.4|45292.4|12
1740470890000|2025-02-25 08:08:10|45317.4|45297.4|45314.9|45294.9|45317.4|45297.4|45314.9|45294.9|1
1740470900000|2025-02-25 08:08:20|45317.4|45297.4|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|3
1740470910000|2025-02-25 08:08:30|45314.9|45294.9|45314.9|45294.9|45317.4|45297.4|45312.4|45292.4|1
1740470920000|2025-02-25 08:08:40|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|3
1740470930000|2025-02-25 08:08:50|45317.4|45297.4|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|34
1740470940000|2025-02-25 08:09:00|45319.9|45299.9|45319.9|45299.9|45322.4|45302.4|45317.4|45297.4|2
1740470950000|2025-02-25 08:09:10|45322.4|45302.4|45319.9|45299.9|45322.4|45302.4|45317.4|45297.4|5
1740470960000|2025-02-25 08:09:20|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|4
1740470970000|2025-02-25 08:09:30|45312.4|45292.4|45309.9|45289.9|45314.9|45294.9|45309.9|45289.9|3
1740470980000|2025-02-25 08:09:40|45312.4|45292.4|45312.4|45292.4|45312.4|45292.4|45307.4|45287.4|3
1740470990000|2025-02-25 08:09:50|45314.9|45294.9|45317.4|45297.4|45317.4|45297.4|45314.9|45294.9|1
1740471000000|2025-02-25 08:10:00|45319.9|45299.9|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|8
1740471010000|2025-02-25 08:10:10|45314.9|45294.9|45314.9|45294.9|45317.4|45297.4|45314.9|45294.9|7
1740471020000|2025-02-25 08:10:20|45317.4|45297.4|45322.4|45302.4|45322.4|45302.4|45315|45295|11
1740471030000|2025-02-25 08:10:30|45320|45300|45297.4|45277.4|45320|45300|45297.4|45277.4|42
1740471040000|2025-02-25 08:10:40|45299.9|45279.9|45299.9|45279.9|45302.4|45282.4|45297.4|45277.4|17
1740471050000|2025-02-25 08:10:50|45297.5|45277.5|45297.4|45277.4|45299.9|45279.9|45297.4|45277.4|2
1740471060000|2025-02-25 08:11:00|45295|45275|45294.9|45274.9|45295|45275|45294.9|45274.9|5
1740471070000|2025-02-25 08:11:10|45292.4|45272.4|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|4
1740471080000|2025-02-25 08:11:20|45290|45270|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|7
1740471090000|2025-02-25 08:11:30|45294.9|45274.9|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|5
1740471100000|2025-02-25 08:11:40|45294.9|45274.9|45314.9|45294.9|45314.9|45294.9|45294.9|45274.9|14
1740471110000|2025-02-25 08:11:50|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|7
1740471120000|2025-02-25 08:12:00|45322.4|45302.4|45322.4|45302.4|45327.4|45307.4|45322.4|45302.4|12
1740471130000|2025-02-25 08:12:10|45324.9|45304.9|45327.4|45307.4|45327.4|45307.4|45322.4|45302.4|1
1740471140000|2025-02-25 08:12:20|45325|45305|45322.4|45302.4|45327.4|45307.4|45322.4|45302.4|3
1740471150000|2025-02-25 08:12:30|45324.9|45304.9|45325|45305|45325|45305|45322.4|45302.4|1
1740471160000|2025-02-25 08:12:40|45324.9|45304.9|45319.9|45299.9|45324.9|45304.9|45319.9|45299.9|2
1740471170000|2025-02-25 08:12:50|45322.4|45302.4|45337.4|45317.4|45337.4|45317.4|45322.4|45302.4|6
1740471180000|2025-02-25 08:13:00|45335|45315|45342.5|45322.5|45342.5|45322.5|45335|45315|6
1740471190000|2025-02-25 08:13:10|45345|45325|45347.5|45327.5|45347.5|45327.5|45342.5|45322.5|2
1740471200000|2025-02-25 08:13:20|45345|45325|45347.5|45327.5|45347.5|45327.5|45345|45325|3
1740471210000|2025-02-25 08:13:30|45345|45325|45352.5|45332.5|45352.5|45332.5|45345|45325|2
1740471220000|2025-02-25 08:13:40|45357.5|45337.5|45357.5|45337.5|45360|45340|45357.5|45337.5|8
1740471230000|2025-02-25 08:13:50|||||||||7
1740471240000|2025-02-25 08:14:00|45355|45335|45350|45330|45355|45335|45350|45330|10
1740471250000|2025-02-25 08:14:10|45347.5|45327.5|45342.5|45322.5|45347.5|45327.5|45342.5|45322.5|6
1740471260000|2025-02-25 08:14:20|45340|45320|45337.5|45317.5|45340|45320|45337.5|45317.5|2
1740471270000|2025-02-25 08:14:30|45330|45310|45332.5|45312.5|45332.5|45312.5|45327.5|45307.5|5
1740471280000|2025-02-25 08:14:40|45334.9|45314.9|45337.5|45317.5|45337.5|45317.5|45334.9|45314.9|1
1740471290000|2025-02-25 08:14:50|45335|45315|45327.5|45307.5|45335|45315|45327.4|45307.4|3
1740471300000|2025-02-25 08:15:00|45327.4|45307.4|45315|45295|45330|45310|45315|45295|4
1740471310000|2025-02-25 08:15:10|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|4
1740471320000|2025-02-25 08:15:20|45317.5|45297.5|45332.5|45312.5|45332.5|45312.5|45317.5|45297.5|10
1740471330000|2025-02-25 08:15:30|45330|45310|45332.4|45312.4|45332.5|45312.5|45330|45310|2
1740471340000|2025-02-25 08:15:40|45330|45310|45330|45310|45332.5|45312.5|45330|45310|0
1740471350000|2025-02-25 08:15:50|45327.5|45307.5|45322.5|45302.5|45327.5|45307.5|45322.5|45302.5|5
1740471360000|2025-02-25 08:16:00|45327.5|45307.5|45325|45305|45327.5|45307.5|45325|45305|7
1740471370000|2025-02-25 08:16:10|45327.5|45307.5|45322.5|45302.5|45327.5|45307.5|45322.5|45302.5|2
1740471380000|2025-02-25 08:16:20|45325|45305|45325|45305|45325|45305|45325|45305|2
1740471390000|2025-02-25 08:16:30|45330|45310|45337.5|45317.5|45337.5|45317.5|45330|45310|6
1740471400000|2025-02-25 08:16:40|45335|45315|45335|45315|45339.9|45319.9|45335|45315|4
1740471410000|2025-02-25 08:16:50|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45327.5|45307.5|3
1740471420000|2025-02-25 08:17:00|45335|45315|45332.5|45312.5|45335|45315|45330|45310|2
1740471430000|2025-02-25 08:17:10|45330|45310|45330|45310|45332.5|45312.5|45327.5|45307.5|1
1740471440000|2025-02-25 08:17:20|45332.5|45312.5|45330|45310|45335|45315|45327.5|45307.5|5
1740471450000|2025-02-25 08:17:30|45327.5|45307.5|45327.5|45307.5|45330|45310|45327.5|45307.5|1
1740471460000|2025-02-25 08:17:40|45330|45310|45330|45310|45330|45310|45327.5|45307.5|1
1740471470000|2025-02-25 08:17:50|45327.5|45307.5|45322.5|45302.5|45327.5|45307.5|45322.5|45302.5|9
1740471480000|2025-02-25 08:18:00|45325|45305|45335|45315|45337.5|45317.5|45322.5|45302.5|4
1740471490000|2025-02-25 08:18:10|45345|45325|45357.5|45337.5|45357.5|45337.5|45345|45325|33
1740471500000|2025-02-25 08:18:20|45360|45340|45352.5|45332.5|45360|45340|45352.5|45332.5|4
1740471510000|2025-02-25 08:18:30|45350|45330|45352.5|45332.5|45352.5|45332.5|45347.5|45327.5|5
1740471520000|2025-02-25 08:18:40|45350|45330|45347.5|45327.5|45352.5|45332.5|45347.5|45327.5|0
1740471530000|2025-02-25 08:18:50|45345|45325|45345|45325|45345|45325|45345|45325|1
1740471540000|2025-02-25 08:19:00|45347.5|45327.5|45350|45330|45350|45330|45347.5|45327.5|2
1740471560000|2025-02-25 08:19:20|45347.5|45327.5|45345|45325|45347.5|45327.5|45345|45325|3
1740471570000|2025-02-25 08:19:30|||||||||1
1740471580000|2025-02-25 08:19:40|45337.5|45317.5|45340|45320|45340|45320|45337.5|45317.5|7
1740471590000|2025-02-25 08:19:50|45337.5|45317.5|45335|45315|45337.5|45317.5|45335|45315|24
1740471600000|2025-02-25 08:20:00|45327.5|45307.5|45317.5|45297.5|45327.5|45307.5|45315|45295|10
1740471610000|2025-02-25 08:20:10|45315|45295|45312.5|45292.5|45315|45295|45312.5|45292.5|26
1740471620000|2025-02-25 08:20:20|45310|45290|45312.5|45292.5|45315|45295|45310|45290|8
1740471630000|2025-02-25 08:20:30|45315|45295|45307.5|45287.5|45315|45295|45305|45285|7
1740471640000|2025-02-25 08:20:40|45305|45285|45302.5|45282.5|45305|45285|45302.5|45282.5|2
1740471650000|2025-02-25 08:20:50|45305|45285|45307.5|45287.5|45307.5|45287.5|45302.5|45282.5|8
1740471660000|2025-02-25 08:21:00|45310|45290|45312.5|45292.5|45312.5|45292.5|45310|45290|0
1740471670000|2025-02-25 08:21:10|45310|45290|45310|45290|45312.5|45292.5|45310|45290|3
1740471680000|2025-02-25 08:21:20|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|2
1740471690000|2025-02-25 08:21:30|45315|45295|45307.5|45287.5|45315|45295|45307.5|45287.5|3
1740471700000|2025-02-25 08:21:40|45305|45285|45300|45280|45307.5|45287.5|45300|45280|1
1740471710000|2025-02-25 08:21:50|45302.5|45282.5|45300|45280|45302.5|45282.5|45300|45280|1
1740471720000|2025-02-25 08:22:00|45302.5|45282.5|45297.5|45277.5|45302.5|45282.5|45297.5|45277.5|4
1740471730000|2025-02-25 08:22:10|45300|45280|45300|45280|45300|45280|45300|45280|0
1740471740000|2025-02-25 08:22:20|45297.5|45277.5|45302.5|45282.5|45302.5|45282.5|45297.5|45277.5|1
1740471750000|2025-02-25 08:22:30|45297.5|45277.5|45302.5|45282.5|45302.5|45282.5|45297.5|45277.5|0
1740471760000|2025-02-25 08:22:40|45297.5|45277.5|45295|45275|45297.5|45277.5|45295|45275|2
1740471770000|2025-02-25 08:22:50|45292.5|45272.5|45297.5|45277.5|45302.5|45282.5|45292.5|45272.5|8
1740471780000|2025-02-25 08:23:00|45292.5|45272.5|45287.5|45267.5|45292.5|45272.5|45287.5|45267.5|20
1740471790000|2025-02-25 08:23:10|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1740471800000|2025-02-25 08:23:20|45285|45265|45287.5|45267.5|45287.5|45267.5|45282.5|45262.5|7
1740471810000|2025-02-25 08:23:30|||||||||4
1740471820000|2025-02-25 08:23:40|45290|45270|45290|45270|45292.5|45272.5|45290|45270|7
1740471830000|2025-02-25 08:23:50|45292.5|45272.5|45292.5|45272.5|45295|45275|45292.5|45272.5|1
1740471840000|2025-02-25 08:24:00|45290|45270|45295|45275|45295|45275|45290|45270|4
1740471850000|2025-02-25 08:24:10|45292.5|45272.5|45290|45270|45292.5|45272.5|45290|45270|5
1740471860000|2025-02-25 08:24:20|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|0
1740471870000|2025-02-25 08:24:30|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|0
1740471880000|2025-02-25 08:24:40|45280|45260|45287.5|45267.5|45292.5|45272.5|45280|45260|3
1740471890000|2025-02-25 08:24:50|45290|45270|45290|45270|45292.5|45272.5|45287.5|45267.5|0
1740471900000|2025-02-25 08:25:00|45287.5|45267.5|45287.5|45267.5|45292.5|45272.5|45287.5|45267.5|6
1740471910000|2025-02-25 08:25:10|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|3
1740471920000|2025-02-25 08:25:20|45295|45275|45295|45275|45297.5|45277.5|45295|45275|4
1740471930000|2025-02-25 08:25:30|45297.5|45277.5|45295|45275|45297.5|45277.5|45295|45275|1
1740471940000|2025-02-25 08:25:40|45297.5|45277.5|45300|45280|45300|45280|45297.5|45277.5|2
1740471950000|2025-02-25 08:25:50|45295|45275|45292.5|45272.5|45295|45275|45292.5|45272.5|1
1740471960000|2025-02-25 08:26:00|45295|45275|45290|45270|45295|45275|45290|45270|0
1740471970000|2025-02-25 08:26:10|45287.5|45267.5|45277.5|45257.5|45287.5|45267.5|45277.5|45257.5|3
1740471980000|2025-02-25 08:26:20|45282.5|45262.5|45297.5|45277.5|45297.5|45277.5|45282.5|45262.5|3
1740471990000|2025-02-25 08:26:30|45295|45275|45295|45275|45297.5|45277.5|45295|45275|0
1740472000000|2025-02-25 08:26:40|45297.5|45277.5|45297.5|45277.5|45300|45280|45297.5|45277.5|3
1740472010000|2025-02-25 08:26:50|45295|45275|45297.5|45277.5|45300|45280|45295|45275|0
1740472020000|2025-02-25 08:27:00|45295|45275|45300|45280|45300|45280|45295|45275|5
1740472030000|2025-02-25 08:27:10|45305|45285|45315|45295|45315|45295|45305|45285|26
1740472040000|2025-02-25 08:27:20|45320|45300|45325|45305|45325|45305|45320|45300|2
1740472050000|2025-02-25 08:27:30|45327.5|45307.5|45330|45310|45330|45310|45327.5|45307.5|1
1740472060000|2025-02-25 08:27:40|45332.5|45312.5|45335|45315|45335|45315|45330|45310|1
1740472070000|2025-02-25 08:27:50|45337.5|45317.5|45337.5|45317.5|45342.5|45322.5|45337.5|45317.5|4
1740472080000|2025-02-25 08:28:00|45340|45320|45335|45315|45340|45320|45335|45315|5
1740472090000|2025-02-25 08:28:10|45332.5|45312.5|45337.5|45317.5|45337.5|45317.5|45332.5|45312.5|15
1740472100000|2025-02-25 08:28:20|45340|45320|45345|45325|45345|45325|45340|45320|3
1740472110000|2025-02-25 08:28:30|45347.5|45327.5|45350|45330|45350|45330|45345|45325|6
1740472120000|2025-02-25 08:28:40|45345|45325|45340|45320|45345|45325|45340|45320|13
1740472130000|2025-02-25 08:28:50|45337.5|45317.5|45332.5|45312.5|45337.5|45317.5|45332.5|45312.5|1
1740472140000|2025-02-25 08:29:00|45330|45310|45317.5|45297.5|45330|45310|45317.5|45297.5|13
1740472150000|2025-02-25 08:29:10|45315|45295|45317.5|45297.5|45320|45300|45315|45295|2
1740472160000|2025-02-25 08:29:20|45315|45295|45317.5|45297.5|45317.5|45297.5|45315|45295|0
1740472170000|2025-02-25 08:29:30|45320|45300|45322.5|45302.5|45322.5|45302.5|45320|45300|0
1740472180000|2025-02-25 08:29:40|45320|45300|45320|45300|45320|45300|45315|45295|2
1740472190000|2025-02-25 08:29:50|45317.5|45297.5|45322.5|45302.5|45325|45305|45317.5|45297.5|7
1740472200000|2025-02-25 08:30:00|45325|45305|45327.5|45307.5|45327.5|45307.5|45325|45305|0
1740472210000|2025-02-25 08:30:10|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|4
1740472220000|2025-02-25 08:30:20|||||||||3
1740472230000|2025-02-25 08:30:30|45330|45310|45330|45310|45330|45310|45330|45310|2
1740472240000|2025-02-25 08:30:40|45332.5|45312.5|45325|45305|45332.5|45312.5|45325|45305|0
1740472250000|2025-02-25 08:30:50|45330|45310|45337.5|45317.5|45337.5|45317.5|45327.5|45307.5|3
1740472260000|2025-02-25 08:31:00|||||||||1
1740472270000|2025-02-25 08:31:10|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|2
1740472280000|2025-02-25 08:31:20|45345|45325|45347.5|45327.5|45347.5|45327.5|45345|45325|2
1740472290000|2025-02-25 08:31:30|45342.5|45322.5|45337.5|45317.5|45345|45325|45337.5|45317.5|4
1740472300000|2025-02-25 08:31:40|45340|45320|45342.5|45322.5|45342.5|45322.5|45340|45320|1
1740472310000|2025-02-25 08:31:50|45345|45325|45345|45325|45345|45325|45342.5|45322.5|1
1740472320000|2025-02-25 08:32:00|45342.5|45322.5|45337.5|45317.5|45342.5|45322.5|45337.5|45317.5|3
1740472330000|2025-02-25 08:32:10|45335|45315|45335|45315|45337.5|45317.5|45335|45315|2
1740472340000|2025-02-25 08:32:20|45337.5|45317.5|45332.5|45312.5|45337.5|45317.5|45332.5|45312.5|1
1740472350000|2025-02-25 08:32:30|45335|45315|45332.5|45312.5|45335|45315|45332.5|45312.5|1
1740472360000|2025-02-25 08:32:40|45330|45310|45332.5|45312.5|45332.5|45312.5|45330|45310|3
1740472380000|2025-02-25 08:33:00|45330|45310|45332.5|45312.5|45332.5|45312.5|45330|45310|11
1740472390000|2025-02-25 08:33:10|45330|45310|45327.5|45307.5|45332.5|45312.5|45327.5|45307.5|16
1740472400000|2025-02-25 08:33:20|45332.5|45312.5|45340|45320|45340|45320|45332.5|45312.5|2
1740472410000|2025-02-25 08:33:30|45337.5|45317.5|45335|45315|45340|45320|45335|45315|2
1740472420000|2025-02-25 08:33:40|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|45332.5|45312.5|0
1740472430000|2025-02-25 08:33:50|45335|45315|45332.5|45312.5|45335|45315|45332.5|45312.5|0
1740472440000|2025-02-25 08:34:00|45335|45315|45327.5|45307.5|45335|45315|45327.5|45307.5|3
1740472460000|2025-02-25 08:34:20|45325.1|45305.1|45327.5|45307.5|45327.5|45307.5|45325|45305|1
1740472470000|2025-02-25 08:34:30|45330|45310|45332.5|45312.5|45332.5|45312.5|45330|45310|1
1740472480000|2025-02-25 08:34:40|45327.6|45307.6|45327.5|45307.5|45332.5|45312.5|45327.5|45307.5|0
1740472500000|2025-02-25 08:35:00|||||||||1
1740472510000|2025-02-25 08:35:10|45315|45295|45317.5|45297.5|45320|45300|45310|45290|5
1740472520000|2025-02-25 08:35:20|45315|45295|45310|45290|45315|45295|45307.5|45287.5|5
1740472530000|2025-02-25 08:35:30|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|0
1740472540000|2025-02-25 08:35:40|45305|45285|45307.5|45287.5|45307.5|45287.5|45305|45285|0
1740472550000|2025-02-25 08:35:50|45310|45290|45310|45290|45312.5|45292.5|45310|45290|7
1740472560000|2025-02-25 08:36:00|45312.5|45292.5|45312.5|45292.5|45315|45295|45312.5|45292.5|4
1740472570000|2025-02-25 08:36:10|45315|45295|45315|45295|45315|45295|45315|45295|0
1740472580000|2025-02-25 08:36:20|45312.5|45292.5|45315|45295|45315|45295|45312.5|45292.5|1
1740472590000|2025-02-25 08:36:30|45312.5|45292.5|45315|45295|45315|45295|45312.5|45292.5|0
1740472600000|2025-02-25 08:36:40|45312.5|45292.5|45317.5|45297.5|45317.5|45297.5|45312.5|45292.5|3
1740472610000|2025-02-25 08:36:50|45312.6|45292.6|45317.5|45297.5|45317.5|45297.5|45312.5|45292.5|2
1740472620000|2025-02-25 08:37:00|45320|45300|45320.1|45300.1|45322.5|45302.5|45320|45300|6
1740472630000|2025-02-25 08:37:10|45322.5|45302.5|45322.5|45302.5|45327.5|45307.5|45322.5|45302.5|4
1740472640000|2025-02-25 08:37:20|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|45317.6|45297.6|0
1740472650000|2025-02-25 08:37:30|45322.5|45302.5|45327.5|45307.5|45327.5|45307.5|45322.5|45302.5|10
1740472660000|2025-02-25 08:37:40|45330|45310|45337.5|45317.5|45340|45320|45330|45310|3
1740472670000|2025-02-25 08:37:50|45337.6|45317.6|45342.5|45322.5|45342.5|45322.5|45337.6|45317.6|12
1740472680000|2025-02-25 08:38:00|45340.1|45320.1|45350|45330|45350|45330|45340|45320|7
1740472690000|2025-02-25 08:38:10|45352.5|45332.5|45345|45325|45352.5|45332.5|45345|45325|8
1740472700000|2025-02-25 08:38:20|45342.5|45322.5|45340|45320|45342.5|45322.5|45340|45320|1
1740472710000|2025-02-25 08:38:30|45342.5|45322.5|45342.5|45322.5|45347.5|45327.5|45342.5|45322.5|3
1740472720000|2025-02-25 08:38:40|45342.6|45322.6|45342.5|45322.5|45345|45325|45340|45320|1
1740472730000|2025-02-25 08:38:50|45340|45320|45340|45320|45340|45320|45340|45320|0
1740472740000|2025-02-25 08:39:00|45342.5|45322.5|45342.6|45322.6|45342.6|45322.6|45340|45320|1
1740472750000|2025-02-25 08:39:10|45340.1|45320.1|45342.6|45322.6|45342.6|45322.6|45340.1|45320.1|0
1740472760000|2025-02-25 08:39:20|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|2
1740472770000|2025-02-25 08:39:30|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|45332.6|45312.6|40
1740472780000|2025-02-25 08:39:40|45332.6|45312.6|45342.6|45322.6|45342.6|45322.6|45332.6|45312.6|8
1740472790000|2025-02-25 08:39:50|45345.1|45325.1|45347.6|45327.6|45347.6|45327.6|45345.1|45325.1|0
1740472800000|2025-02-25 08:40:00|45345.1|45325.1|45347.6|45327.6|45347.6|45327.6|45345.1|45325.1|29
1740472810000|2025-02-25 08:40:10|45355.1|45335.1|45362.6|45342.6|45362.6|45342.6|45355.1|45335.1|14
1740472820000|2025-02-25 08:40:20|45365.1|45345.1|45372.5|45352.5|45372.5|45352.5|45365.1|45345.1|14
1740472830000|2025-02-25 08:40:30|45372.6|45352.6|45380|45360|45380|45360|45372.5|45352.5|13
1740472840000|2025-02-25 08:40:40|45382.5|45362.5|45385|45365|45387.5|45367.5|45382.5|45362.5|5
1740472850000|2025-02-25 08:40:50|45387.5|45367.5|45382.6|45362.6|45390|45370|45382.6|45362.6|15
1740472860000|2025-02-25 08:41:00|45380.1|45360.1|45387.6|45367.6|45387.6|45367.6|45380.1|45360.1|7
1740472870000|2025-02-25 08:41:10|45385.1|45365.1|45387.5|45367.5|45387.6|45367.6|45385.1|45365.1|2
1740472880000|2025-02-25 08:41:20|45385|45365|45387.5|45367.5|45387.5|45367.5|45385|45365|0
1740472890000|2025-02-25 08:41:30|45382.6|45362.6|45382.6|45362.6|45387.6|45367.6|45382.6|45362.6|0
1740472900000|2025-02-25 08:41:40|45385.1|45365.1|45382.6|45362.6|45385.1|45365.1|45382.6|45362.6|0
1740472910000|2025-02-25 08:41:50|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|45385.1|45365.1|3
1740472920000|2025-02-25 08:42:00|45385.1|45365.1|45385.1|45365.1|45387.6|45367.6|45385.1|45365.1|0
1740472940000|2025-02-25 08:42:20|45387.6|45367.6|45382.6|45362.6|45390.1|45370.1|45382.6|45362.6|4
1740472950000|2025-02-25 08:42:30|45385.1|45365.1|45372.6|45352.6|45385.1|45365.1|45372.6|45352.6|0
1740472960000|2025-02-25 08:42:40|45375.1|45355.1|45377.6|45357.6|45377.6|45357.6|45372.6|45352.6|2
1740472970000|2025-02-25 08:42:50|45380.1|45360.1|45387.6|45367.6|45387.6|45367.6|45380.1|45360.1|2
1740472980000|2025-02-25 08:43:00|45385.1|45365.1|45382.6|45362.6|45387.6|45367.6|45382.6|45362.6|0
1740472990000|2025-02-25 08:43:10|45385.1|45365.1|45380.1|45360.1|45385.1|45365.1|45380.1|45360.1|10
1740473000000|2025-02-25 08:43:20|45377.6|45357.6|45370.1|45350.1|45377.6|45357.6|45370.1|45350.1|25
1740473010000|2025-02-25 08:43:30|45372.6|45352.6|45375.1|45355.1|45375.1|45355.1|45372.6|45352.6|1
1740473020000|2025-02-25 08:43:40|45377.6|45357.6|45377.6|45357.6|45377.6|45357.6|45375.1|45355.1|0
1740473030000|2025-02-25 08:43:50|45375.1|45355.1|45375.1|45355.1|45377.6|45357.6|45375.1|45355.1|2
1740473040000|2025-02-25 08:44:00|45377.6|45357.6|45377.6|45357.6|45377.6|45357.6|45372.6|45352.6|12
1740473050000|2025-02-25 08:44:10|45375.1|45355.1|45375.1|45355.1|45377.6|45357.6|45375.1|45355.1|0
1740473060000|2025-02-25 08:44:20|45377.6|45357.6|45372.6|45352.6|45380.1|45360.1|45372.6|45352.6|5
1740473070000|2025-02-25 08:44:30|45367.6|45347.6|45365.1|45345.1|45367.6|45347.6|45365.1|45345.1|4
1740473080000|2025-02-25 08:44:40|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|45362.6|45342.6|3
1740473090000|2025-02-25 08:44:50|45360.1|45340.1|45362.6|45342.6|45365.1|45345.1|45360.1|45340.1|2
1740473100000|2025-02-25 08:45:00|45365.1|45345.1|45365.1|45345.1|45365.1|45345.1|45360.1|45340.1|3
1740473110000|2025-02-25 08:45:10|45367.6|45347.6|45375.1|45355.1|45375.1|45355.1|45367.6|45347.6|6
1740473120000|2025-02-25 08:45:20|45377.6|45357.6|45380.1|45360.1|45380.1|45360.1|45377.6|45357.6|2
1740473130000|2025-02-25 08:45:30|45382.6|45362.6|45390.1|45370.1|45392.6|45372.6|45382.6|45362.6|5
1740473140000|2025-02-25 08:45:40|45392.6|45372.6|45392.6|45372.6|45392.6|45372.6|45392.6|45372.6|1
1740473150000|2025-02-25 08:45:50|45395.1|45375.1|45402.6|45382.6|45405.1|45385.1|45395.1|45375.1|4
1740473160000|2025-02-25 08:46:00|45405.1|45385.1|45407.6|45387.6|45407.6|45387.6|45402.6|45382.6|6
1740473170000|2025-02-25 08:46:10|45405.1|45385.1|45417.6|45397.6|45417.6|45397.6|45405.1|45385.1|24
1740473180000|2025-02-25 08:46:20|45415.1|45395.1|45415.1|45395.1|45417.6|45397.6|45415.1|45395.1|0
1740473190000|2025-02-25 08:46:30|45417.6|45397.6|45422.6|45402.6|45422.6|45402.6|45417.6|45397.6|3
1740473200000|2025-02-25 08:46:40|45425.1|45405.1|45427.6|45407.6|45427.6|45407.6|45425.1|45405.1|4
1740473210000|2025-02-25 08:46:50|45430.1|45410.1|45435.1|45415.1|45435.1|45415.1|45430.1|45410.1|6
1740473220000|2025-02-25 08:47:00|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|45435.1|45415.1|4
1740473240000|2025-02-25 08:47:20|45440.1|45420.1|45450.1|45430.1|45457.6|45437.6|45440.1|45420.1|15
1740473250000|2025-02-25 08:47:30|45452.6|45432.6|45430.1|45410.1|45452.6|45432.6|45430.1|45410.1|44
1740473260000|2025-02-25 08:47:40|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|45430.1|45410.1|5
1740473270000|2025-02-25 08:47:50|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|2
1740473280000|2025-02-25 08:48:00|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|0
1740473290000|2025-02-25 08:48:10|45437.6|45417.6|45440.1|45420.1|45440.1|45420.1|45437.6|45417.6|5
1740473300000|2025-02-25 08:48:20|45437.6|45417.6|45440.1|45420.1|45440.1|45420.1|45437.6|45417.6|6
1740473310000|2025-02-25 08:48:30|45442.6|45422.6|45432.6|45412.6|45442.6|45422.6|45432.6|45412.6|2
1740473320000|2025-02-25 08:48:40|45430.1|45410.1|45427.6|45407.6|45432.6|45412.6|45425.1|45405.1|3
1740473330000|2025-02-25 08:48:50|45425.1|45405.1|45425.1|45405.1|45427.6|45407.6|45425.1|45405.1|1
1740473340000|2025-02-25 08:49:00|45427.6|45407.6|45407.6|45387.6|45427.6|45407.6|45407.6|45387.6|30
1740473350000|2025-02-25 08:49:10|45405.1|45385.1|45402.6|45382.6|45405.1|45385.1|45402.6|45382.6|4
1740473360000|2025-02-25 08:49:20|45405.1|45385.1|45430.1|45410.1|45430.1|45410.1|45405.1|45385.1|43
1740473370000|2025-02-25 08:49:30|45432.6|45412.6|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|1
1740473380000|2025-02-25 08:49:40|45435.1|45415.1|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|0
1740473390000|2025-02-25 08:49:50|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|6
1740473400000|2025-02-25 08:50:00|45440.1|45420.1|45435.1|45415.1|45442.6|45422.6|45432.6|45412.6|2
1740473410000|2025-02-25 08:50:10|45437.6|45417.6|45445.1|45425.1|45445.1|45425.1|45437.6|45417.6|7
1740473420000|2025-02-25 08:50:20|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|3
1740473430000|2025-02-25 08:50:30|45445.1|45425.1|45447.6|45427.6|45447.6|45427.6|45445.1|45425.1|0
1740473450000|2025-02-25 08:50:50|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|4
1740473460000|2025-02-25 08:51:00|45450.1|45430.1|45450.1|45430.1|45452.6|45432.6|45450.1|45430.1|8
1740473470000|2025-02-25 08:51:10|45447.6|45427.6|45450.1|45430.1|45450.1|45430.1|45447.6|45427.6|0
1740473480000|2025-02-25 08:51:20|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|3
1740473490000|2025-02-25 08:51:30|45455.1|45435.1|45452.6|45432.6|45457.6|45437.6|45452.6|45432.6|5
1740473500000|2025-02-25 08:51:40|45455.1|45435.1|45452.6|45432.6|45455.1|45435.1|45450.1|45430.1|1
1740473510000|2025-02-25 08:51:50|45450.1|45430.1|45452.6|45432.6|45452.6|45432.6|45450.1|45430.1|1
1740473520000|2025-02-25 08:52:00|45450.1|45430.1|45452.6|45432.6|45452.6|45432.6|45450.1|45430.1|0
1740473530000|2025-02-25 08:52:10|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|2
1740473540000|2025-02-25 08:52:20|45452.6|45432.6|45455.1|45435.1|45455.1|45435.1|45452.6|45432.6|6
1740473550000|2025-02-25 08:52:30|45452.6|45432.6|45452.6|45432.6|45455.1|45435.1|45452.6|45432.6|3
1740473560000|2025-02-25 08:52:40|45455.1|45435.1|45457.6|45437.6|45457.6|45437.6|45455.1|45435.1|2
1740473570000|2025-02-25 08:52:50|45460.1|45440.1|45465.1|45445.1|45467.6|45447.6|45460.1|45440.1|1
1740473580000|2025-02-25 08:53:00|45467.6|45447.6|45470.1|45450.1|45472.6|45452.6|45465.1|45445.1|5
1740473590000|2025-02-25 08:53:10|45467.6|45447.6|45467.6|45447.6|45467.6|45447.6|45465.1|45445.1|2
1740473600000|2025-02-25 08:53:20|45465.1|45445.1|45467.6|45447.6|45470.1|45450.1|45465.1|45445.1|1
1740473610000|2025-02-25 08:53:30|45472.6|45452.6|45477.6|45457.6|45477.6|45457.6|45472.6|45452.6|6
1740473620000|2025-02-25 08:53:40|45472.6|45452.6|45472.6|45452.6|45477.6|45457.6|45472.6|45452.6|1
1740473630000|2025-02-25 08:53:50|45477.6|45457.6|45472.6|45452.6|45477.6|45457.6|45472.6|45452.6|0
1740473640000|2025-02-25 08:54:00|45475.1|45455.1|45477.6|45457.6|45477.6|45457.6|45472.6|45452.6|7
1740473650000|2025-02-25 08:54:10|45480.1|45460.1|45477.6|45457.6|45480.1|45460.1|45477.6|45457.6|0
1740473660000|2025-02-25 08:54:20|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|0
1740473670000|2025-02-25 08:54:30|45477.6|45457.6|45480.1|45460.1|45480.1|45460.1|45477.6|45457.6|3
1740473680000|2025-02-25 08:54:40|45477.6|45457.6|45477.6|45457.6|45480.1|45460.1|45477.6|45457.6|1
1740473690000|2025-02-25 08:54:50|45475.1|45455.1|45462.6|45442.6|45475.1|45455.1|45462.6|45442.6|8
1740473700000|2025-02-25 08:55:00|45460.1|45440.1|45462.6|45442.6|45475.1|45455.1|45457.6|45437.6|26
1740473710000|2025-02-25 08:55:10|45452.6|45432.6|45450.1|45430.1|45452.6|45432.6|45442.6|45422.6|42
1740473720000|2025-02-25 08:55:20|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|1
1740473730000|2025-02-25 08:55:30|45450.1|45430.1|45447.6|45427.6|45450.1|45430.1|45447.6|45427.6|6
1740473740000|2025-02-25 08:55:40|45445.1|45425.1|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|1
1740473750000|2025-02-25 08:55:50|45440.2|45420.2|45442.6|45422.6|45442.6|45422.6|45440.2|45420.2|0
1740473760000|2025-02-25 08:56:00|45445.1|45425.1|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|1
1740473780000|2025-02-25 08:56:20|45445.1|45425.1|45442.7|45422.7|45445.2|45425.2|45442.7|45422.7|0
1740473790000|2025-02-25 08:56:30|45445.1|45425.1|45442.7|45422.7|45445.1|45425.1|45442.7|45422.7|0
1740473800000|2025-02-25 08:56:40|45437.7|45417.7|45450.2|45430.2|45450.2|45430.2|45437.7|45417.7|3
1740473810000|2025-02-25 08:56:50|45452.6|45432.6|45460.1|45440.1|45460.1|45440.1|45447.7|45427.7|20
1740473820000|2025-02-25 08:57:00|45462.6|45442.6|45467.6|45447.6|45467.6|45447.6|45462.6|45442.6|6
1740473830000|2025-02-25 08:57:10|45465.2|45445.2|45460.2|45440.2|45465.2|45445.2|45460.2|45440.2|6
1740473840000|2025-02-25 08:57:20|45457.7|45437.7|45457.6|45437.6|45457.7|45437.7|45452.6|45432.6|0
1740473850000|2025-02-25 08:57:30|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|45452.6|45432.6|0
1740473860000|2025-02-25 08:57:40|45447.6|45427.6|45452.6|45432.6|45452.6|45432.6|45447.6|45427.6|2
1740473870000|2025-02-25 08:57:50|45452.7|45432.7|45452.6|45432.6|45455.1|45435.1|45452.6|45432.6|1
1740473880000|2025-02-25 08:58:00|45455.1|45435.1|45457.6|45437.6|45457.6|45437.6|45455.1|45435.1|1
1740473890000|2025-02-25 08:58:10|45452.6|45432.6|45452.6|45432.6|45457.6|45437.6|45452.6|45432.6|2
1740473900000|2025-02-25 08:58:20|45452.7|45432.7|45447.7|45427.7|45452.7|45432.7|45447.7|45427.7|2
1740473910000|2025-02-25 08:58:30|45442.7|45422.7|45447.6|45427.6|45447.7|45427.7|45442.7|45422.7|1
1740473920000|2025-02-25 08:58:40|45447.7|45427.7|45450.1|45430.1|45450.1|45430.1|45447.7|45427.7|1
1740473930000|2025-02-25 08:58:50|45447.7|45427.7|45447.6|45427.6|45452.6|45432.6|45447.6|45427.6|0
1740473940000|2025-02-25 08:59:00|45450.1|45430.1|45447.7|45427.7|45452.6|45432.6|45447.7|45427.7|1
1740473950000|2025-02-25 08:59:10|45450.1|45430.1|45447.7|45427.7|45450.1|45430.1|45447.7|45427.7|2
1740473960000|2025-02-25 08:59:20|45450.1|45430.1|45447.7|45427.7|45450.2|45430.2|45445.2|45425.2|3
1740473970000|2025-02-25 08:59:30|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|45445.2|45425.2|3
1740473980000|2025-02-25 08:59:40|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|45447.6|45427.6|12
1740473990000|2025-02-25 08:59:50|45450.1|45430.1|45455.2|45435.2|45455.2|45435.2|45450.1|45430.1|5
1740474000000|2025-02-25 09:00:00|45452.7|45432.7|45465.2|45445.2|45465.2|45445.2|45450.2|45430.2|5
1740474010000|2025-02-25 09:00:10|45467.7|45447.7|45490.2|45470.2|45497.6|45477.6|45467.7|45447.7|31
1740474020000|2025-02-25 09:00:20|45492.6|45472.6|45515.2|45495.2|45515.2|45495.2|45492.6|45472.6|19
1740474030000|2025-02-25 09:00:30|45520.1|45500.1|45490.2|45470.2|45520.1|45500.1|45487.7|45467.7|26
1740474040000|2025-02-25 09:00:40|45487.7|45467.7|45477.7|45457.7|45487.7|45467.7|45475.1|45455.1|6
1740474050000|2025-02-25 09:00:50|45472.7|45452.7|45460.2|45440.2|45472.7|45452.7|45460.2|45440.2|13
1740474060000|2025-02-25 09:01:00|45457.7|45437.7|45455.2|45435.2|45460.2|45440.2|45455.2|45435.2|10
1740474070000|2025-02-25 09:01:10|45457.7|45437.7|45485.2|45465.2|45485.2|45465.2|45457.7|45437.7|27
1740474080000|2025-02-25 09:01:20|45487.7|45467.7|45502.7|45482.7|45502.7|45482.7|45487.7|45467.7|31
1740474090000|2025-02-25 09:01:30|45505.1|45485.1|45502.7|45482.7|45505.1|45485.1|45500.2|45480.2|5
1740474100000|2025-02-25 09:01:40|45505.2|45485.2|45510.2|45490.2|45512.6|45492.6|45505.2|45485.2|4
1740474110000|2025-02-25 09:01:50|45512.7|45492.7|45515.2|45495.2|45515.2|45495.2|45510.2|45490.2|6
1740474120000|2025-02-25 09:02:00|45517.7|45497.7|45527.6|45507.6|45527.6|45507.6|45517.7|45497.7|9
1740474130000|2025-02-25 09:02:10|45527.7|45507.7|45525.2|45505.2|45535.2|45515.2|45525.2|45505.2|14
1740474140000|2025-02-25 09:02:20|45522.7|45502.7|45517.7|45497.7|45525.2|45505.2|45517.7|45497.7|5
1740474150000|2025-02-25 09:02:30|45520.2|45500.2|45520.2|45500.2|45520.2|45500.2|45515.2|45495.2|1
1740474160000|2025-02-25 09:02:40|45522.7|45502.7|45525.2|45505.2|45525.2|45505.2|45522.7|45502.7|2
1740474170000|2025-02-25 09:02:50|45527.7|45507.7|45532.7|45512.7|45532.7|45512.7|45527.7|45507.7|2
1740474180000|2025-02-25 09:03:00|45535.2|45515.2|45537.7|45517.7|45537.7|45517.7|45535.2|45515.2|1
1740474190000|2025-02-25 09:03:10|45540.2|45520.2|45545.2|45525.2|45545.2|45525.2|45540.2|45520.2|10
1740474200000|2025-02-25 09:03:20|45547.7|45527.7|45545.2|45525.2|45547.7|45527.7|45545.2|45525.2|4
1740474210000|2025-02-25 09:03:30|45547.7|45527.7|45552.7|45532.7|45555.2|45535.2|45547.7|45527.7|1
1740474220000|2025-02-25 09:03:40|45555.2|45535.2|45545.2|45525.2|45555.2|45535.2|45545.2|45525.2|7
1740474230000|2025-02-25 09:03:50|45542.7|45522.7|45530.2|45510.2|45542.7|45522.7|45530.2|45510.2|3
1740474240000|2025-02-25 09:04:00|45527.7|45507.7|45530.2|45510.2|45532.7|45512.7|45527.7|45507.7|9
1740474250000|2025-02-25 09:04:10|45532.7|45512.7|45537.7|45517.7|45537.7|45517.7|45530.2|45510.2|2
1740474260000|2025-02-25 09:04:20|45535.2|45515.2|45542.7|45522.7|45542.7|45522.7|45535.2|45515.2|3
1740474270000|2025-02-25 09:04:30|45545.2|45525.2|45545.2|45525.2|45545.2|45525.2|45545.2|45525.2|0
1740474280000|2025-02-25 09:04:40|45547.7|45527.7|45550.2|45530.2|45552.7|45532.7|45547.7|45527.7|3
1740474290000|2025-02-25 09:04:50|45547.7|45527.7|45540.2|45520.2|45547.7|45527.7|45540.2|45520.2|4
1740474300000|2025-02-25 09:05:00|45537.7|45517.7|45532.7|45512.7|45537.7|45517.7|45532.7|45512.7|2
1740474310000|2025-02-25 09:05:10|45530.2|45510.2|45517.7|45497.7|45530.2|45510.2|45517.7|45497.7|6
1740474320000|2025-02-25 09:05:20|45520.2|45500.2|45525.2|45505.2|45525.2|45505.2|45520.2|45500.2|15
1740474330000|2025-02-25 09:05:30|45522.7|45502.7|45527.7|45507.7|45527.7|45507.7|45522.7|45502.7|4
1740474340000|2025-02-25 09:05:40|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|1
1740474350000|2025-02-25 09:05:50|45522.7|45502.7|45527.7|45507.7|45527.7|45507.7|45522.7|45502.7|4
1740474360000|2025-02-25 09:06:00|45530.2|45510.2|45535.2|45515.2|45535.2|45515.2|45530.2|45510.2|1
1740474370000|2025-02-25 09:06:10|45532.7|45512.7|45537.7|45517.7|45540.2|45520.2|45532.7|45512.7|2
1740474380000|2025-02-25 09:06:20|45540.2|45520.2|45550.2|45530.2|45550.2|45530.2|45540.2|45520.2|12
1740474390000|2025-02-25 09:06:30|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|2
1740474400000|2025-02-25 09:06:40|45555.2|45535.2|45555.2|45535.2|45555.2|45535.2|45555.2|45535.2|0
1740474410000|2025-02-25 09:06:50|45557.7|45537.7|45555.2|45535.2|45557.7|45537.7|45555.2|45535.2|0
1740474420000|2025-02-25 09:07:00|45557.7|45537.7|45555.2|45535.2|45560.2|45540.2|45552.7|45532.7|11
1740474430000|2025-02-25 09:07:10|45552.7|45532.7|45545.2|45525.2|45552.7|45532.7|45542.7|45522.7|17
1740474440000|2025-02-25 09:07:20|45542.7|45522.7|45542.7|45522.7|45542.7|45522.7|45542.7|45522.7|1
1740474450000|2025-02-25 09:07:30|45537.7|45517.7|45537.7|45517.7|45537.7|45517.7|45532.7|45512.7|4
1740474460000|2025-02-25 09:07:40|45535.2|45515.2|45525.2|45505.2|45535.2|45515.2|45525.2|45505.2|1
1740474470000|2025-02-25 09:07:50|45527.7|45507.7|45532.7|45512.7|45532.7|45512.7|45527.7|45507.7|2
1740474480000|2025-02-25 09:08:00|45535.2|45515.2|45542.7|45522.7|45542.7|45522.7|45532.7|45512.7|1
1740474490000|2025-02-25 09:08:10|||||||||3
1740474500000|2025-02-25 09:08:20|45540.2|45520.2|45537.7|45517.7|45542.7|45522.7|45537.7|45517.7|2
1740474510000|2025-02-25 09:08:30|45542.7|45522.7|45545.2|45525.2|45545.2|45525.2|45542.7|45522.7|1
1740474520000|2025-02-25 09:08:40|45542.7|45522.7|45545.2|45525.2|45545.2|45525.2|45542.7|45522.7|3
1740474530000|2025-02-25 09:08:50|45540.2|45520.2|45542.7|45522.7|45545.2|45525.2|45540.2|45520.2|8
1740474540000|2025-02-25 09:09:00|45545.2|45525.2|45550.2|45530.2|45550.2|45530.2|45545.2|45525.2|4
1740474550000|2025-02-25 09:09:10|45552.7|45532.7|45550.2|45530.2|45552.7|45532.7|45550.2|45530.2|4
1740474570000|2025-02-25 09:09:30|45540.2|45520.2|45532.7|45512.7|45540.2|45520.2|45532.7|45512.7|8
1740474580000|2025-02-25 09:09:40|45522.7|45502.7|45525.2|45505.2|45525.2|45505.2|45522.7|45502.7|4
1740474590000|2025-02-25 09:09:50|45520.2|45500.2|45517.7|45497.7|45525.2|45505.2|45515.2|45495.2|6
1740474600000|2025-02-25 09:10:00|45515.2|45495.2|45512.7|45492.7|45515.2|45495.2|45512.7|45492.7|5
1740474610000|2025-02-25 09:10:10|45510.2|45490.2|45492.7|45472.7|45512.7|45492.7|45492.7|45472.7|8
1740474620000|2025-02-25 09:10:20|||||||||2
1740474630000|2025-02-25 09:10:30|45495.2|45475.2|45505.2|45485.2|45505.2|45485.2|45495.2|45475.2|12
1740474640000|2025-02-25 09:10:40|45502.7|45482.7|45502.7|45482.7|45502.7|45482.7|45502.7|45482.7|4
1740474650000|2025-02-25 09:10:50|45500.2|45480.2|45495.2|45475.2|45500.2|45480.2|45490.2|45470.2|6
1740474660000|2025-02-25 09:11:00|45502.7|45482.7|45500.2|45480.2|45502.7|45482.7|45500.2|45480.2|12
1740474670000|2025-02-25 09:11:10|45495.2|45475.2|45492.7|45472.7|45495.2|45475.2|45492.7|45472.7|5
1740474680000|2025-02-25 09:11:20|45490.2|45470.2|45487.7|45467.7|45490.2|45470.2|45487.7|45467.7|2
1740474690000|2025-02-25 09:11:30|45490.2|45470.2|45482.7|45462.7|45490.2|45470.2|45482.7|45462.7|6
1740474700000|2025-02-25 09:11:40|45480.2|45460.2|45460.2|45440.2|45480.2|45460.2|45460.2|45440.2|19
1740474710000|2025-02-25 09:11:50|45457.7|45437.7|45455.2|45435.2|45457.7|45437.7|45455.2|45435.2|27
1740474720000|2025-02-25 09:12:00|45457.7|45437.7|45455.2|45435.2|45457.7|45437.7|45455.2|45435.2|5
1740474730000|2025-02-25 09:12:10|45457.7|45437.7|45457.7|45437.7|45457.7|45437.7|45455.2|45435.2|1
1740474740000|2025-02-25 09:12:20|45455.2|45435.2|45455.2|45435.2|45457.7|45437.7|45452.7|45432.7|6
1740474750000|2025-02-25 09:12:30|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|45452.7|45432.7|3
1740474760000|2025-02-25 09:12:40|45450.2|45430.2|45445.2|45425.2|45450.2|45430.2|45445.2|45425.2|12
1740474770000|2025-02-25 09:12:50|||||||||1
1740474780000|2025-02-25 09:13:00|45455.2|45435.2|45450.2|45430.2|45455.2|45435.2|45450.2|45430.2|7
1740474790000|2025-02-25 09:13:10|45452.7|45432.7|45450.2|45430.2|45452.7|45432.7|45450.2|45430.2|9
1740474800000|2025-02-25 09:13:20|45447.7|45427.7|45447.7|45427.7|45447.7|45427.7|45447.7|45427.7|2
1740474810000|2025-02-25 09:13:30|||||||||3
1740474820000|2025-02-25 09:13:40|45450.2|45430.2|45462.7|45442.7|45462.7|45442.7|45450.2|45430.2|6
1740474830000|2025-02-25 09:13:50|45475.2|45455.2|45482.7|45462.7|45482.7|45462.7|45475.2|45455.2|6
1740474840000|2025-02-25 09:14:00|45485.2|45465.2|45500.2|45480.2|45500.2|45480.2|45485.2|45465.2|16
1740474850000|2025-02-25 09:14:10|45502.7|45482.7|45500.2|45480.2|45502.7|45482.7|45500.2|45480.2|1
1740474860000|2025-02-25 09:14:20|45497.7|45477.7|45495.2|45475.2|45500.2|45480.2|45495.2|45475.2|13
1740474870000|2025-02-25 09:14:30|45492.7|45472.7|45485.2|45465.2|45492.7|45472.7|45485.2|45465.2|1
1740474880000|2025-02-25 09:14:40|45482.7|45462.7|45480.2|45460.2|45485.2|45465.2|45480.2|45460.2|2
1740474890000|2025-02-25 09:14:50|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|2
1740474900000|2025-02-25 09:15:00|45480.2|45460.2|45465.2|45445.2|45480.2|45460.2|45465.2|45445.2|9
1740474910000|2025-02-25 09:15:10|45462.7|45442.7|45467.7|45447.7|45467.7|45447.7|45460.2|45440.2|4
1740474920000|2025-02-25 09:15:20|45470.2|45450.2|45462.7|45442.7|45470.2|45450.2|45462.7|45442.7|6
1740474930000|2025-02-25 09:15:30|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|45460.2|45440.2|4
1740474940000|2025-02-25 09:15:40|45462.7|45442.7|45470.2|45450.2|45470.2|45450.2|45462.7|45442.7|2
1740474950000|2025-02-25 09:15:50|45472.7|45452.7|45467.7|45447.7|45472.7|45452.7|45467.7|45447.7|2
1740474960000|2025-02-25 09:16:00|45470.2|45450.2|45465.2|45445.2|45475.2|45455.2|45465.2|45445.2|10
1740474970000|2025-02-25 09:16:10|45462.7|45442.7|45462.7|45442.7|45465.2|45445.2|45462.7|45442.7|9
1740474980000|2025-02-25 09:16:20|45460.2|45440.2|45457.7|45437.7|45460.2|45440.2|45452.7|45432.7|2
1740474990000|2025-02-25 09:16:30|45455.2|45435.2|45455.2|45435.2|45455.2|45435.2|45455.2|45435.2|1
1740475000000|2025-02-25 09:16:40|45452.7|45432.7|45465.2|45445.2|45465.2|45445.2|45452.7|45432.7|9
1740475020000|2025-02-25 09:17:00|45470.2|45450.2|45475.2|45455.2|45475.2|45455.2|45470.2|45450.2|17
1740475030000|2025-02-25 09:17:10|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|45477.7|45457.7|1
1740475040000|2025-02-25 09:17:20|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|45480.2|45460.2|0
1740475050000|2025-02-25 09:17:30|45477.7|45457.7|45475.3|45455.3|45477.7|45457.7|45475.3|45455.3|4
1740475060000|2025-02-25 09:17:40|45470.3|45450.3|45470.3|45450.3|45475.2|45455.2|45470.3|45450.3|10
1740475070000|2025-02-25 09:17:50|45470.2|45450.2|45467.7|45447.7|45470.2|45450.2|45467.7|45447.7|1
1740475080000|2025-02-25 09:18:00|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|45470.2|45450.2|6
1740475090000|2025-02-25 09:18:10|45467.8|45447.8|45462.7|45442.7|45467.8|45447.8|45462.7|45442.7|8
1740475100000|2025-02-25 09:18:20|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|45465.2|45445.2|0
1740475110000|2025-02-25 09:18:30|45467.7|45447.7|45472.7|45452.7|45472.7|45452.7|45467.7|45447.7|2
1740475120000|2025-02-25 09:18:40|45467.7|45447.7|45472.7|45452.7|45475.2|45455.2|45457.8|45437.8|11
1740475130000|2025-02-25 09:18:50|45475.2|45455.2|45477.7|45457.7|45477.7|45457.7|45472.7|45452.7|0
1740475140000|2025-02-25 09:19:00|45480.2|45460.2|45482.7|45462.7|45482.7|45462.7|45480.2|45460.2|5
1740475150000|2025-02-25 09:19:10|45480.3|45460.3|45482.7|45462.7|45482.7|45462.7|45480.2|45460.2|0
1740475160000|2025-02-25 09:19:20|45480.2|45460.2|45472.7|45452.7|45480.2|45460.2|45472.7|45452.7|1
1740475170000|2025-02-25 09:19:30|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|45475.2|45455.2|0
1740475180000|2025-02-25 09:19:40|45477.7|45457.7|45467.8|45447.8|45477.7|45457.7|45467.8|45447.8|14
1740475190000|2025-02-25 09:19:50|45465.3|45445.3|45465.3|45445.3|45465.3|45445.3|45462.8|45442.8|4
1740475200000|2025-02-25 09:20:00|45462.8|45442.8|45462.8|45442.8|45465.3|45445.3|45462.8|45442.8|0
1740475210000|2025-02-25 09:20:10|45460.3|45440.3|45462.7|45442.7|45462.7|45442.7|45452.8|45432.8|8
1740475220000|2025-02-25 09:20:20|45462.8|45442.8|45455.3|45435.3|45465.2|45445.2|45452.8|45432.8|9
1740475230000|2025-02-25 09:20:30|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|1
1740475240000|2025-02-25 09:20:40|45455.2|45435.2|45450.3|45430.3|45455.3|45435.3|45450.3|45430.3|2
1740475250000|2025-02-25 09:20:50|45450.2|45430.2|45445.2|45425.2|45450.2|45430.2|45442.8|45422.8|6
1740475260000|2025-02-25 09:21:00|45445.3|45425.3|45442.7|45422.7|45445.3|45425.3|45442.7|45422.7|5
1740475270000|2025-02-25 09:21:10|45447.8|45427.8|45447.8|45427.8|45455.3|45435.3|45447.8|45427.8|5
1740475280000|2025-02-25 09:21:20|45447.7|45427.7|45447.8|45427.8|45447.8|45427.8|45447.7|45427.7|3
1740475290000|2025-02-25 09:21:30|45445.3|45425.3|45447.8|45427.8|45450.3|45430.3|45445.3|45425.3|1
1740475300000|2025-02-25 09:21:40|45445.3|45425.3|45450.3|45430.3|45450.3|45430.3|45445.3|45425.3|3
1740475310000|2025-02-25 09:21:50|45450.2|45430.2|45447.8|45427.8|45450.3|45430.3|45447.8|45427.8|2
1740475320000|2025-02-25 09:22:00|45450.3|45430.3|45442.8|45422.8|45450.3|45430.3|45442.8|45422.8|5
1740475330000|2025-02-25 09:22:10|||||||||1
1740475340000|2025-02-25 09:22:20|45445.3|45425.3|45457.8|45437.8|45457.8|45437.8|45445.3|45425.3|8
1740475350000|2025-02-25 09:22:30|45455.3|45435.3|45457.8|45437.8|45457.8|45437.8|45455.3|45435.3|0
1740475360000|2025-02-25 09:22:40|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|1
1740475370000|2025-02-25 09:22:50|45452.8|45432.8|45452.8|45432.8|45455.3|45435.3|45452.8|45432.8|3
1740475380000|2025-02-25 09:23:00|45455.3|45435.3|45460.3|45440.3|45460.3|45440.3|45452.8|45432.8|5
1740475400000|2025-02-25 09:23:20|||||||||3
1740475410000|2025-02-25 09:23:30|45457.8|45437.8|45455.3|45435.3|45457.8|45437.8|45455.3|45435.3|1
1740475420000|2025-02-25 09:23:40|45455.2|45435.2|45457.8|45437.8|45457.8|45437.8|45452.8|45432.8|3
1740475430000|2025-02-25 09:23:50|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|1
1740475440000|2025-02-25 09:24:00|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|2
1740475450000|2025-02-25 09:24:10|45455.3|45435.3|45457.8|45437.8|45457.8|45437.8|45455.3|45435.3|7
1740475460000|2025-02-25 09:24:20|45455.3|45435.3|45452.8|45432.8|45457.8|45437.8|45452.8|45432.8|1
1740475470000|2025-02-25 09:24:30|||||||||2
1740475480000|2025-02-25 09:24:40|45455.2|45435.2|45455.3|45435.3|45455.3|45435.3|45452.8|45432.8|1
1740475490000|2025-02-25 09:24:50|45452.8|45432.8|45455.3|45435.3|45455.3|45435.3|45452.8|45432.8|6
1740475500000|2025-02-25 09:25:00|45457.8|45437.8|45462.8|45442.8|45462.8|45442.8|45457.8|45437.8|17
1740475510000|2025-02-25 09:25:10|45460.3|45440.3|45467.8|45447.8|45467.8|45447.8|45460.3|45440.3|1
1740475520000|2025-02-25 09:25:20|45465.3|45445.3|45462.8|45442.8|45467.8|45447.8|45462.8|45442.8|1
1740475530000|2025-02-25 09:25:30|45465.3|45445.3|45462.8|45442.8|45465.3|45445.3|45462.8|45442.8|0
1740475540000|2025-02-25 09:25:40|45460.3|45440.3|45462.8|45442.8|45462.8|45442.8|45460.3|45440.3|1
1740475550000|2025-02-25 09:25:50|45465.3|45445.3|45467.8|45447.8|45467.8|45447.8|45462.8|45442.8|1
1740475560000|2025-02-25 09:26:00|45470.3|45450.3|45470.3|45450.3|45472.8|45452.8|45470.3|45450.3|3
1740475570000|2025-02-25 09:26:10|45472.8|45452.8|45470.3|45450.3|45472.8|45452.8|45470.3|45450.3|5
1740475580000|2025-02-25 09:26:20|45467.8|45447.8|45465.3|45445.3|45470.3|45450.3|45465.3|45445.3|1
1740475590000|2025-02-25 09:26:30|45462.8|45442.8|45462.8|45442.8|45462.8|45442.8|45462.8|45442.8|2
1740475610000|2025-02-25 09:26:50|45460.3|45440.3|45457.8|45437.8|45462.8|45442.8|45457.8|45437.8|1
1740475620000|2025-02-25 09:27:00|45460.3|45440.3|45465.3|45445.3|45465.3|45445.3|45460.3|45440.3|1
1740475630000|2025-02-25 09:27:10|45462.8|45442.8|45462.8|45442.8|45462.8|45442.8|45462.8|45442.8|1
1740475640000|2025-02-25 09:27:20|45465.3|45445.3|45465.3|45445.3|45465.3|45445.3|45465.3|45445.3|0
1740475660000|2025-02-25 09:27:40|45462.8|45442.8|45472.8|45452.8|45472.8|45452.8|45460.3|45440.3|5
1740475670000|2025-02-25 09:27:50|45475.3|45455.3|45480.3|45460.3|45480.3|45460.3|45475.3|45455.3|1
1740475680000|2025-02-25 09:28:00|45482.8|45462.8|45480.3|45460.3|45482.8|45462.8|45477.8|45457.8|5
1740475690000|2025-02-25 09:28:10|45482.8|45462.8|45477.8|45457.8|45482.8|45462.8|45477.8|45457.8|6
1740475700000|2025-02-25 09:28:20|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|0
1740475710000|2025-02-25 09:28:30|45467.8|45447.8|45472.8|45452.8|45472.8|45452.8|45467.8|45447.8|1
1740475730000|2025-02-25 09:28:50|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|0
1740475740000|2025-02-25 09:29:00|45480.3|45460.3|45482.8|45462.8|45490.3|45470.3|45480.3|45460.3|6
1740475760000|2025-02-25 09:29:20|45480.3|45460.3|45475.3|45455.3|45480.3|45460.3|45472.8|45452.8|6
1740475770000|2025-02-25 09:29:30|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|45470.3|45450.3|0
1740475780000|2025-02-25 09:29:40|45475.3|45455.3|45475.3|45455.3|45475.3|45455.3|45472.8|45452.8|0
1740475790000|2025-02-25 09:29:50|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|1
1740475800000|2025-02-25 09:30:00|45470.3|45450.3|45472.8|45452.8|45472.8|45452.8|45470.3|45450.3|1
1740475820000|2025-02-25 09:30:20|45475.3|45455.3|45482.8|45462.8|45482.8|45462.8|45475.3|45455.3|6
1740475830000|2025-02-25 09:30:30|45480.3|45460.3|45480.3|45460.3|45482.8|45462.8|45480.3|45460.3|2
1740475840000|2025-02-25 09:30:40|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|45480.3|45460.3|1
1740475850000|2025-02-25 09:30:50|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|45487.8|45467.8|3
1740475860000|2025-02-25 09:31:00|45490.3|45470.3|45487.8|45467.8|45490.3|45470.3|45487.8|45467.8|2
1740475870000|2025-02-25 09:31:10|45490.3|45470.3|45485.3|45465.3|45490.3|45470.3|45485.3|45465.3|8
1740475880000|2025-02-25 09:31:20|45487.8|45467.8|45487.8|45467.8|45490.3|45470.3|45487.8|45467.8|1
1740475890000|2025-02-25 09:31:30|45490.3|45470.3|45487.8|45467.8|45490.3|45470.3|45487.8|45467.8|3
1740475900000|2025-02-25 09:31:40|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45487.8|45467.8|0
1740475910000|2025-02-25 09:31:50|45487.8|45467.8|45490.3|45470.3|45490.3|45470.3|45487.8|45467.8|3
1740475920000|2025-02-25 09:32:00|45492.8|45472.8|45497.8|45477.8|45497.8|45477.8|45492.8|45472.8|2
1740475930000|2025-02-25 09:32:10|45495.3|45475.3|45497.8|45477.8|45497.8|45477.8|45495.3|45475.3|0
1740475940000|2025-02-25 09:32:20|45500.3|45480.3|45507.8|45487.8|45507.8|45487.8|45500.3|45480.3|4
1740475950000|2025-02-25 09:32:30|45510.3|45490.3|45510.3|45490.3|45510.3|45490.3|45510.3|45490.3|0
1740475970000|2025-02-25 09:32:50|45512.8|45492.8|45512.8|45492.8|45512.8|45492.8|45510.3|45490.3|4
1740475980000|2025-02-25 09:33:00|45510.3|45490.3|45512.8|45492.8|45512.8|45492.8|45510.3|45490.3|0
1740475990000|2025-02-25 09:33:10|45515.3|45495.3|45517.8|45497.8|45517.8|45497.8|45515.3|45495.3|3
1740476000000|2025-02-25 09:33:20|45520.3|45500.3|45522.8|45502.8|45522.8|45502.8|45517.8|45497.8|11
1740476020000|2025-02-25 09:33:40|45520.3|45500.3|45520.3|45500.3|45520.3|45500.3|45520.3|45500.3|0
1740476030000|2025-02-25 09:33:50|45522.8|45502.8|45520.3|45500.3|45522.8|45502.8|45520.3|45500.3|1
1740476040000|2025-02-25 09:34:00|45517.8|45497.8|45517.8|45497.8|45517.8|45497.8|45517.8|45497.8|5
1740476050000|2025-02-25 09:34:10|45520.3|45500.3|45520.3|45500.3|45520.3|45500.3|45520.3|45500.3|3
1740476060000|2025-02-25 09:34:20|45522.8|45502.8|45525.3|45505.3|45525.3|45505.3|45522.8|45502.8|0
1740476070000|2025-02-25 09:34:30|45527.8|45507.8|45527.8|45507.8|45527.8|45507.8|45527.8|45507.8|1
1740476080000|2025-02-25 09:34:40|45530.3|45510.3|45530.3|45510.3|45532.8|45512.8|45530.3|45510.3|0
1740476090000|2025-02-25 09:34:50|45527.8|45507.8|45525.3|45505.3|45527.8|45507.8|45525.3|45505.3|1
1740476100000|2025-02-25 09:35:00|45530.3|45510.3|45530.3|45510.3|45532.8|45512.8|45525.3|45505.3|9
1740476110000|2025-02-25 09:35:10|45532.8|45512.8|45530.3|45510.3|45532.8|45512.8|45530.3|45510.3|3
1740476120000|2025-02-25 09:35:20|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|4
1740476130000|2025-02-25 09:35:30|45535.3|45515.3|45537.8|45517.8|45537.8|45517.8|45535.3|45515.3|3
1740476140000|2025-02-25 09:35:40|45540.3|45520.3|45542.8|45522.8|45542.8|45522.8|45537.8|45517.8|8
1740476150000|2025-02-25 09:35:50|45540.3|45520.3|45537.8|45517.8|45540.3|45520.3|45537.8|45517.8|2
1740476160000|2025-02-25 09:36:00|45535.4|45515.4|45537.8|45517.8|45540.3|45520.3|45535.4|45515.4|0
1740476170000|2025-02-25 09:36:10|45540.3|45520.3|45540.3|45520.3|45542.8|45522.8|45540.3|45520.3|1
1740476180000|2025-02-25 09:36:20|45542.8|45522.8|45537.8|45517.8|45542.8|45522.8|45537.8|45517.8|1
1740476190000|2025-02-25 09:36:30|||||||||1
1740476200000|2025-02-25 09:36:40|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|0
1740476230000|2025-02-25 09:37:10|45532.8|45512.8|45527.8|45507.8|45532.8|45512.8|45527.8|45507.8|0
1740476240000|2025-02-25 09:37:20|45530.3|45510.3|45527.8|45507.8|45530.3|45510.3|45527.8|45507.8|2
1740476250000|2025-02-25 09:37:30|45532.8|45512.8|45510.4|45490.4|45532.8|45512.8|45510.4|45490.4|17
1740476260000|2025-02-25 09:37:40|45507.9|45487.9|45530.3|45510.3|45530.3|45510.3|45507.9|45487.9|1
1740476270000|2025-02-25 09:37:50|45532.8|45512.8|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|0
1740476280000|2025-02-25 09:38:00|45530.3|45510.3|45532.8|45512.8|45532.8|45512.8|45530.3|45510.3|0
1740476300000|2025-02-25 09:38:20|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|45535.3|45515.3|0
1740476310000|2025-02-25 09:38:30|||||||||4
1740476320000|2025-02-25 09:38:40|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|45530.3|45510.3|3
1740476330000|2025-02-25 09:38:50|||||||||2
1740476340000|2025-02-25 09:39:00|45527.9|45507.9|45527.8|45507.8|45532.8|45512.8|45527.8|45507.8|8
1740476350000|2025-02-25 09:39:10|45522.8|45502.8|45522.8|45502.8|45522.8|45502.8|45522.8|45502.8|2
1740476360000|2025-02-25 09:39:20|||||||||1
1740476380000|2025-02-25 09:39:40|45525.3|45505.3|45520.3|45500.3|45525.3|45505.3|45520.3|45500.3|0
1740476390000|2025-02-25 09:39:50|45522.8|45502.8|45522.8|45502.8|45522.8|45502.8|45517.8|45497.8|1
1740476410000|2025-02-25 09:40:10|45522.9|45502.9|45525.4|45505.4|45525.4|45505.4|45522.9|45502.9|1
1740476420000|2025-02-25 09:40:20|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|0
1740476430000|2025-02-25 09:40:30|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|0
1740476440000|2025-02-25 09:40:40|45522.9|45502.9|45525.4|45505.4|45525.4|45505.4|45522.9|45502.9|1
1740476450000|2025-02-25 09:40:50|||||||||1
1740476460000|2025-02-25 09:41:00|45527.9|45507.9|45522.9|45502.9|45527.9|45507.9|45522.9|45502.9|2
1740476470000|2025-02-25 09:41:10|45527.9|45507.9|45530.3|45510.3|45530.3|45510.3|45525.4|45505.4|4
1740476480000|2025-02-25 09:41:20|45542.9|45522.9|45540.4|45520.4|45542.9|45522.9|45540.4|45520.4|11
1740476490000|2025-02-25 09:41:30|45532.9|45512.9|45535.4|45515.4|45535.4|45515.4|45532.9|45512.9|1
1740476500000|2025-02-25 09:41:40|45537.8|45517.8|45535.4|45515.4|45537.9|45517.9|45535.4|45515.4|1
1740476510000|2025-02-25 09:41:50|45537.8|45517.8|45540.3|45520.3|45542.8|45522.8|45537.8|45517.8|1
1740476520000|2025-02-25 09:42:00|45537.9|45517.9|45537.9|45517.9|45537.9|45517.9|45537.9|45517.9|1
1740476530000|2025-02-25 09:42:10|45535.4|45515.4|45540.4|45520.4|45540.4|45520.4|45535.4|45515.4|1
1740476540000|2025-02-25 09:42:20|45542.9|45522.9|45550.4|45530.4|45550.4|45530.4|45542.9|45522.9|5
1740476550000|2025-02-25 09:42:30|45547.9|45527.9|45550.4|45530.4|45550.4|45530.4|45547.9|45527.9|1
1740476560000|2025-02-25 09:42:40|45547.9|45527.9|45552.9|45532.9|45552.9|45532.9|45547.9|45527.9|1
1740476570000|2025-02-25 09:42:50|45550.4|45530.4|45562.9|45542.9|45562.9|45542.9|45547.9|45527.9|6
1740476580000|2025-02-25 09:43:00|45560.4|45540.4|45562.9|45542.9|45562.9|45542.9|45560.4|45540.4|4
1740476600000|2025-02-25 09:43:20|45560.4|45540.4|45555.4|45535.4|45562.9|45542.9|45555.4|45535.4|29
1740476610000|2025-02-25 09:43:30|45552.8|45532.8|45542.9|45522.9|45552.8|45532.8|45542.9|45522.9|4
1740476620000|2025-02-25 09:43:40|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|45540.4|45520.4|9
1740476630000|2025-02-25 09:43:50|45537.9|45517.9|45540.4|45520.4|45540.4|45520.4|45535.4|45515.4|2
1740476640000|2025-02-25 09:44:00|45542.9|45522.9|45545.4|45525.4|45545.4|45525.4|45542.9|45522.9|1
1740476650000|2025-02-25 09:44:10|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|3
1740476660000|2025-02-25 09:44:20|45545.4|45525.4|45547.9|45527.9|45547.9|45527.9|45545.4|45525.4|1
1740476670000|2025-02-25 09:44:30|45550.4|45530.4|45565.4|45545.4|45565.4|45545.4|45550.4|45530.4|53
1740476680000|2025-02-25 09:44:40|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|45562.9|45542.9|24
1740476690000|2025-02-25 09:44:50|45560.4|45540.4|45560.4|45540.4|45562.9|45542.9|45557.9|45537.9|1
1740476700000|2025-02-25 09:45:00|45562.9|45542.9|45555.4|45535.4|45562.9|45542.9|45555.4|45535.4|3
1740476710000|2025-02-25 09:45:10|45552.9|45532.9|45545.4|45525.4|45552.9|45532.9|45545.4|45525.4|1
1740476730000|2025-02-25 09:45:30|45542.9|45522.9|45540.4|45520.4|45542.9|45522.9|45540.4|45520.4|0
1740476740000|2025-02-25 09:45:40|45542.9|45522.9|45542.9|45522.9|45542.9|45522.9|45540.4|45520.4|2
1740476750000|2025-02-25 09:45:50|45545.4|45525.4|45545.4|45525.4|45545.4|45525.4|45542.9|45522.9|0
1740476760000|2025-02-25 09:46:00|45547.9|45527.9|45547.9|45527.9|45550.4|45530.4|45547.9|45527.9|0
1740476770000|2025-02-25 09:46:10|45545.4|45525.4|45542.9|45522.9|45550.4|45530.4|45542.9|45522.9|5
1740476780000|2025-02-25 09:46:20|45545.4|45525.4|45542.9|45522.9|45545.4|45525.4|45542.9|45522.9|4
1740476790000|2025-02-25 09:46:30|45540.4|45520.4|45535.4|45515.4|45540.4|45520.4|45535.4|45515.4|2
1740476800000|2025-02-25 09:46:40|45540.4|45520.4|45535.4|45515.4|45540.4|45520.4|45532.9|45512.9|3
1740476810000|2025-02-25 09:46:50|45537.9|45517.9|45537.9|45517.9|45537.9|45517.9|45537.9|45517.9|1
1740476820000|2025-02-25 09:47:00|45540.4|45520.4|45542.9|45522.9|45542.9|45522.9|45540.4|45520.4|0
1740476830000|2025-02-25 09:47:10|45545.4|45525.4|45547.9|45527.9|45547.9|45527.9|45545.4|45525.4|1
1740476840000|2025-02-25 09:47:20|45545.4|45525.4|45545.4|45525.4|45545.4|45525.4|45545.4|45525.4|1
1740476850000|2025-02-25 09:47:30|45542.9|45522.9|45522.9|45502.9|45542.9|45522.9|45522.9|45502.9|10
1740476860000|2025-02-25 09:47:40|45520.4|45500.4|45522.9|45502.9|45522.9|45502.9|45520.4|45500.4|0
1740476870000|2025-02-25 09:47:50|45525.4|45505.4|45522.9|45502.9|45525.4|45505.4|45520.4|45500.4|1
1740476880000|2025-02-25 09:48:00|45520.4|45500.4|45522.9|45502.9|45522.9|45502.9|45520.4|45500.4|0
1740476910000|2025-02-25 09:48:30|45525.4|45505.4|45520.4|45500.4|45525.4|45505.4|45520.4|45500.4|0
1740476930000|2025-02-25 09:48:50|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|1
1740476940000|2025-02-25 09:49:00|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|0
1740476950000|2025-02-25 09:49:10|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|1
1740476960000|2025-02-25 09:49:20|45525.4|45505.4|45520.4|45500.4|45525.4|45505.4|45520.4|45500.4|2
1740476970000|2025-02-25 09:49:30|45517.9|45497.9|45515.4|45495.4|45517.9|45497.9|45515.4|45495.4|1
1740476980000|2025-02-25 09:49:40|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45515.4|45495.4|3
1740476990000|2025-02-25 09:49:50|45515.4|45495.4|45510.4|45490.4|45517.9|45497.9|45510.4|45490.4|1
1740477000000|2025-02-25 09:50:00|45512.9|45492.9|45507.9|45487.9|45512.9|45492.9|45507.9|45487.9|4
1740477010000|2025-02-25 09:50:10|45510.4|45490.4|45505.4|45485.4|45510.4|45490.4|45505.4|45485.4|0
1740477020000|2025-02-25 09:50:20|45507.9|45487.9|45505.4|45485.4|45512.9|45492.9|45505.4|45485.4|5
1740477030000|2025-02-25 09:50:30|45500.5|45480.5|45500.5|45480.5|45502.9|45482.9|45500.5|45480.5|0
1740477040000|2025-02-25 09:50:40|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|0
1740477060000|2025-02-25 09:51:00|45505.4|45485.4|45502.9|45482.9|45505.4|45485.4|45502.9|45482.9|0
1740477070000|2025-02-25 09:51:10|45505.4|45485.4|45505.4|45485.4|45507.9|45487.9|45505.4|45485.4|6
1740477080000|2025-02-25 09:51:20|45502.9|45482.9|45507.9|45487.9|45507.9|45487.9|45502.9|45482.9|1
1740477090000|2025-02-25 09:51:30|45510.4|45490.4|45512.9|45492.9|45512.9|45492.9|45510.4|45490.4|4
1740477100000|2025-02-25 09:51:40|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|0
1740477110000|2025-02-25 09:51:50|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|4
1740477120000|2025-02-25 09:52:00|45510.4|45490.4|45512.9|45492.9|45512.9|45492.9|45508|45488|4
1740477130000|2025-02-25 09:52:10|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|0
1740477140000|2025-02-25 09:52:20|45512.9|45492.9|45512.9|45492.9|45515.4|45495.4|45512.9|45492.9|0
1740477160000|2025-02-25 09:52:40|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|45515.4|45495.4|4
1740477170000|2025-02-25 09:52:50|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|45512.9|45492.9|1
1740477190000|2025-02-25 09:53:10|45515.4|45495.4|45512.9|45492.9|45515.4|45495.4|45512.9|45492.9|0
1740477200000|2025-02-25 09:53:20|45515.4|45495.4|45520.4|45500.4|45520.4|45500.4|45515.4|45495.4|3
1740477210000|2025-02-25 09:53:30|||||||||1
1740477220000|2025-02-25 09:53:40|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|0
1740477230000|2025-02-25 09:53:50|45520.4|45500.4|45522.9|45502.9|45522.9|45502.9|45517.9|45497.9|0
1740477240000|2025-02-25 09:54:00|45520.4|45500.4|45522.9|45502.9|45522.9|45502.9|45520.4|45500.4|5
1740477250000|2025-02-25 09:54:10|45527.9|45507.9|45530.4|45510.4|45530.4|45510.4|45527.9|45507.9|4
1740477260000|2025-02-25 09:54:20|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|2
1740477280000|2025-02-25 09:54:40|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|0
1740477290000|2025-02-25 09:54:50|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|45532.9|45512.9|1
1740477300000|2025-02-25 09:55:00|45535.4|45515.4|45535.4|45515.4|45535.4|45515.4|45530.4|45510.4|2
1740477310000|2025-02-25 09:55:10|45537.9|45517.9|45532.9|45512.9|45537.9|45517.9|45532.9|45512.9|0
1740477320000|2025-02-25 09:55:20|45535.4|45515.4|45532.9|45512.9|45535.4|45515.4|45532.9|45512.9|3
1740477330000|2025-02-25 09:55:30|45535.4|45515.4|45532.9|45512.9|45535.4|45515.4|45530.4|45510.4|0
1740477340000|2025-02-25 09:55:40|45530.4|45510.4|45527.9|45507.9|45530.4|45510.4|45527.9|45507.9|0
1740477350000|2025-02-25 09:55:50|45525.4|45505.4|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|1
1740477360000|2025-02-25 09:56:00|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|0
1740477390000|2025-02-25 09:56:30|45517.9|45497.9|45520.4|45500.4|45520.4|45500.4|45517.9|45497.9|0
1740477400000|2025-02-25 09:56:40|45522.9|45502.9|45520.4|45500.4|45522.9|45502.9|45520.4|45500.4|2
1740477410000|2025-02-25 09:56:50|45522.9|45502.9|45522.9|45502.9|45525.4|45505.4|45522.9|45502.9|0
1740477420000|2025-02-25 09:57:00|45525.4|45505.4|45520.4|45500.4|45525.4|45505.4|45520.4|45500.4|1
1740477430000|2025-02-25 09:57:10|45520.5|45500.5|45520.4|45500.4|45522.9|45502.9|45520.4|45500.4|0
1740477440000|2025-02-25 09:57:20|45522.9|45502.9|45520.5|45500.5|45522.9|45502.9|45520.4|45500.4|11
1740477450000|2025-02-25 09:57:30|45523|45503|45525.5|45505.5|45525.5|45505.5|45520.5|45500.5|0
1740477460000|2025-02-25 09:57:40|45523|45503|45520.5|45500.5|45523|45503|45520.5|45500.5|1
1740477470000|2025-02-25 09:57:50|45522.9|45502.9|45520.5|45500.5|45525.5|45505.5|45520.5|45500.5|2
1740477480000|2025-02-25 09:58:00|45523|45503|45520.5|45500.5|45523|45503|45520.5|45500.5|0
1740477490000|2025-02-25 09:58:10|45518|45498|45515.5|45495.5|45523|45503|45515.5|45495.5|0
1740477500000|2025-02-25 09:58:20|45513|45493|45513|45493|45513|45493|45510.5|45490.5|5
1740477510000|2025-02-25 09:58:30|45517.9|45497.9|45520.5|45500.5|45520.5|45500.5|45517.9|45497.9|0
1740477520000|2025-02-25 09:58:40|45523|45503|45525.5|45505.5|45525.5|45505.5|45520.5|45500.5|3
1740477530000|2025-02-25 09:58:50|45523|45503|45533|45513|45533|45513|45523|45503|9
1740477540000|2025-02-25 09:59:00|45535.5|45515.5|45535.5|45515.5|45535.5|45515.5|45533|45513|6
1740477550000|2025-02-25 09:59:10|45538|45518|45538|45518|45538|45518|45535.5|45515.5|5
1740477560000|2025-02-25 09:59:20|45535.5|45515.5|45538|45518|45538|45518|45535.5|45515.5|0
1740477570000|2025-02-25 09:59:30|45535.5|45515.5|45530.5|45510.5|45535.5|45515.5|45530.5|45510.5|5
1740477580000|2025-02-25 09:59:40|45533|45513|45535.5|45515.5|45535.5|45515.5|45530.5|45510.5|0
1740477590000|2025-02-25 09:59:50|45533|45513|45530.5|45510.5|45533|45513|45528|45508|1
1740477600000|2025-02-25 10:00:00|45532.9|45512.9|45537.9|45517.9|45537.9|45517.9|45532.9|45512.9|6
1740477610000|2025-02-25 10:00:10|45540.4|45520.4|45543|45523|45543|45523|45538|45518|1
1740477620000|2025-02-25 10:00:20|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|45540.5|45520.5|1
1740477630000|2025-02-25 10:00:30|45542.9|45522.9|45540.5|45520.5|45543|45523|45540.5|45520.5|2
1740477640000|2025-02-25 10:00:40|45538|45518|45538|45518|45540.5|45520.5|45538|45518|2
1740477660000|2025-02-25 10:01:00|45540.5|45520.5|45543|45523|45543|45523|45540.5|45520.5|3
1740477670000|2025-02-25 10:01:10|45545.5|45525.5|45548|45528|45548|45528|45545.5|45525.5|6
1740477680000|2025-02-25 10:01:20|45545.5|45525.5|45540.5|45520.5|45545.5|45525.5|45540.5|45520.5|1
1740477690000|2025-02-25 10:01:30|45543|45523|45528|45508|45543|45523|45528|45508|6
1740477700000|2025-02-25 10:01:40|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|2
1740477710000|2025-02-25 10:01:50|45528|45508|45538|45518|45538|45518|45528|45508|3
1740477720000|2025-02-25 10:02:00|45535.5|45515.5|45538|45518|45538|45518|45533|45513|5
1740477730000|2025-02-25 10:02:10|45537.9|45517.9|45530.5|45510.5|45537.9|45517.9|45530.5|45510.5|2
1740477740000|2025-02-25 10:02:20|45528|45508|45528|45508|45528|45508|45528|45508|0
1740477750000|2025-02-25 10:02:30|45523|45503|45518|45498|45523|45503|45518|45498|2
1740477760000|2025-02-25 10:02:40|45515.5|45495.5|45515.5|45495.5|45518|45498|45515.5|45495.5|6
1740477770000|2025-02-25 10:02:50|45518|45498|45513|45493|45518|45498|45513|45493|0
1740477780000|2025-02-25 10:03:00|45528|45508|45543|45523|45543|45523|45528|45508|16
1740477790000|2025-02-25 10:03:10|45545.5|45525.5|45543|45523|45548|45528|45543|45523|2
1740477800000|2025-02-25 10:03:20|45545.5|45525.5|45543|45523|45545.5|45525.5|45543|45523|0
1740477810000|2025-02-25 10:03:30|45545.5|45525.5|45535.5|45515.5|45545.5|45525.5|45535.5|45515.5|1
1740477830000|2025-02-25 10:03:50|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|45530.5|45510.5|1
1740477840000|2025-02-25 10:04:00|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|0
1740477850000|2025-02-25 10:04:10|45523|45503|45523|45503|45523|45503|45523|45503|1
1740477860000|2025-02-25 10:04:20|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|45525.5|45505.5|1
1740477870000|2025-02-25 10:04:30|45523|45503|45523|45503|45525.5|45505.5|45523|45503|0
1740477880000|2025-02-25 10:04:40|45520.5|45500.5|45523|45503|45523|45503|45520.5|45500.5|6
1740477890000|2025-02-25 10:04:50|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|45520.5|45500.5|0
1740477900000|2025-02-25 10:05:00|45518|45498|45515.5|45495.5|45518|45498|45515.5|45495.5|1
1740477910000|2025-02-25 10:05:10|45513|45493|45510.5|45490.5|45513|45493|45510.5|45490.5|1
1740477930000|2025-02-25 10:05:30|||||||||1
1740477950000|2025-02-25 10:05:50|45515.5|45495.5|45527.9|45507.9|45527.9|45507.9|45515.5|45495.5|1
1740477960000|2025-02-25 10:06:00|45530.4|45510.4|45527.9|45507.9|45530.4|45510.4|45527.9|45507.9|1
1740477970000|2025-02-25 10:06:10|45530.4|45510.4|45533|45513|45533|45513|45530.4|45510.4|1
1740477980000|2025-02-25 10:06:20|45535.5|45515.5|45538|45518|45538|45518|45535.5|45515.5|0
1740478000000|2025-02-25 10:06:40|45540.5|45520.5|45538|45518|45540.5|45520.5|45538|45518|0
1740478010000|2025-02-25 10:06:50|45535.5|45515.5|45533|45513|45538|45518|45533|45513|1
1740478020000|2025-02-25 10:07:00|45530.5|45510.5|45528|45508|45530.5|45510.5|45528|45508|2
1740478030000|2025-02-25 10:07:10|45533|45513|45535.5|45515.5|45535.5|45515.5|45533|45513|3
1740478040000|2025-02-25 10:07:20|45538|45518|45540.5|45520.5|45540.5|45520.5|45538|45518|5
1740478050000|2025-02-25 10:07:30|45543|45523|45540.5|45520.5|45543|45523|45540.5|45520.5|7
1740478060000|2025-02-25 10:07:40|45543|45523|45543|45523|45543|45523|45543|45523|3
1740478080000|2025-02-25 10:08:00|45540.5|45520.5|45540.5|45520.5|45545.5|45525.5|45540.5|45520.5|4
1740478090000|2025-02-25 10:08:10|45543|45523|45560.5|45540.5|45560.5|45540.5|45543|45523|10
1740478100000|2025-02-25 10:08:20|||||||||1
1740478130000|2025-02-25 10:08:50|45558|45538|45558|45538|45558|45538|45558|45538|0
1740478150000|2025-02-25 10:09:10|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|45560.5|45540.5|0
1740478160000|2025-02-25 10:09:20|||||||||2
1740478180000|2025-02-25 10:09:40|45563|45543|45563|45543|45563|45543|45563|45543|0
1740478190000|2025-02-25 10:09:50|45560.5|45540.5|45580.5|45560.5|45580.5|45560.5|45560.5|45540.5|8
1740478200000|2025-02-25 10:10:00|45583|45563|45583|45563|45583|45563|45580.5|45560.5|6
1740478210000|2025-02-25 10:10:10|45578|45558|45578|45558|45583|45563|45578|45558|0
1740478220000|2025-02-25 10:10:20|45583|45563|45583|45563|45583|45563|45578|45558|0
1740478230000|2025-02-25 10:10:30|45580.5|45560.5|45583|45563|45583|45563|45580.5|45560.5|1
1740478240000|2025-02-25 10:10:40|45585.5|45565.5|45583|45563|45585.5|45565.5|45583|45563|2
1740478250000|2025-02-25 10:10:50|45580.5|45560.5|45583|45563|45583|45563|45580.5|45560.5|4
1740478260000|2025-02-25 10:11:00|45585.5|45565.5|45585.5|45565.5|45585.5|45565.5|45585.5|45565.5|0
1740478270000|2025-02-25 10:11:10|||||||||6
1740478280000|2025-02-25 10:11:20|45588|45568|45588|45568|45588|45568|45588|45568|1
1740478290000|2025-02-25 10:11:30|45590.5|45570.5|45608|45588|45608|45588|45590.5|45570.5|28
1740478300000|2025-02-25 10:11:40|45610.5|45590.5|45610.5|45590.5|45610.5|45590.5|45605.5|45585.5|2
1740478310000|2025-02-25 10:11:50|||||||||1
1740478320000|2025-02-25 10:12:00|45613|45593|45613|45593|45613|45593|45610.5|45590.5|6
1740478330000|2025-02-25 10:12:10|45615.5|45595.5|45618|45598|45618|45598|45615.5|45595.5|10
1740478340000|2025-02-25 10:12:20|45638|45618|45633|45613|45638|45618|45625.5|45605.5|17
1740478350000|2025-02-25 10:12:30|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|45630.5|45610.5|3
1740478360000|2025-02-25 10:12:40|45628|45608|45628|45608|45628|45608|45625.5|45605.5|5
1740478370000|2025-02-25 10:12:50|45625.5|45605.5|45638|45618|45638|45618|45625.5|45605.5|6
1740478390000|2025-02-25 10:13:10|45635.5|45615.5|45635.5|45615.5|45635.5|45615.5|45630.5|45610.5|4
1740478410000|2025-02-25 10:13:30|45633|45613|45638|45618|45640.5|45620.5|45633|45613|11
1740478420000|2025-02-25 10:13:40|45640.5|45620.5|45640.5|45620.5|45643|45623|45638|45618|0
1740478430000|2025-02-25 10:13:50|45638|45618|45638|45618|45638|45618|45638|45618|4
1740478440000|2025-02-25 10:14:00|45635.5|45615.5|45653|45633|45653|45633|45635.5|45615.5|30
1740478450000|2025-02-25 10:14:10|45655.5|45635.5|45673|45653|45673|45653|45655.5|45635.5|15
1740478460000|2025-02-25 10:14:20|45670.5|45650.5|45678|45658|45680.5|45660.5|45658.1|45638.1|18
1740478470000|2025-02-25 10:14:30|45675.5|45655.5|45645.5|45625.5|45675.5|45655.5|45645.5|45625.5|35
1740478480000|2025-02-25 10:14:40|45640.6|45620.6|45633.1|45613.1|45640.6|45620.6|45633.1|45613.1|4
1740478490000|2025-02-25 10:14:50|45630.6|45610.6|45643|45623|45643|45623|45630.6|45610.6|8
1740478500000|2025-02-25 10:15:00|45638|45618|45643|45623|45645.5|45625.5|45633|45613|14
1740478510000|2025-02-25 10:15:10|45645.5|45625.5|45648|45628|45648|45628|45645.5|45625.5|1
1740478520000|2025-02-25 10:15:20|45650.5|45630.5|45653|45633|45655.5|45635.5|45650.5|45630.5|2
1740478530000|2025-02-25 10:15:30|||||||||1
1740478540000|2025-02-25 10:15:40|45655.5|45635.5|45648|45628|45655.5|45635.5|45648|45628|3
1740478560000|2025-02-25 10:16:00|45650.5|45630.5|45650.5|45630.5|45650.5|45630.5|45650.5|45630.5|3
1740478570000|2025-02-25 10:16:10|45653|45633|45678|45658|45678|45658|45653|45633|16
1740478580000|2025-02-25 10:16:20|45675.5|45655.5|45673|45653|45675.5|45655.5|45673|45653|3
1740478590000|2025-02-25 10:16:30|45670.5|45650.5|45668|45648|45673|45653|45668|45648|6
1740478600000|2025-02-25 10:16:40|45665.5|45645.5|45665.5|45645.5|45665.5|45645.5|45665.5|45645.5|0
1740478610000|2025-02-25 10:16:50|45663|45643|45658|45638|45663|45643|45658|45638|2
1740478620000|2025-02-25 10:17:00|45660.5|45640.5|45660.5|45640.5|45660.5|45640.5|45655.5|45635.5|11
1740478630000|2025-02-25 10:17:10|45670.5|45650.5|45683|45663|45683|45663|45670.5|45650.5|16
1740478640000|2025-02-25 10:17:20|45680.5|45660.5|45678|45658|45680.5|45660.5|45675.5|45655.5|6
1740478650000|2025-02-25 10:17:30|45680.5|45660.5|45685.5|45665.5|45685.5|45665.5|45680.5|45660.5|5
1740478660000|2025-02-25 10:17:40|45688|45668|45683|45663|45688|45668|45683|45663|4
1740478670000|2025-02-25 10:17:50|45683.1|45663.1|45685.6|45665.6|45685.6|45665.6|45683.1|45663.1|7
1740478680000|2025-02-25 10:18:00|45688.1|45668.1|45698|45678|45698|45678|45683.1|45663.1|14
1740478690000|2025-02-25 10:18:10|45695.5|45675.5|45693|45673|45695.5|45675.5|45693|45673|1
1740478700000|2025-02-25 10:18:20|45695.5|45675.5|45693.1|45673.1|45695.5|45675.5|45693.1|45673.1|1
1740478710000|2025-02-25 10:18:30|45698|45678|45698|45678|45698|45678|45693.1|45673.1|2
1740478720000|2025-02-25 10:18:40|45693.1|45673.1|45693|45673|45693.1|45673.1|45693|45673|1
1740478730000|2025-02-25 10:18:50|45690.6|45670.6|45693|45673|45693.1|45673.1|45690.6|45670.6|4
1740478740000|2025-02-25 10:19:00|45690.6|45670.6|45693.1|45673.1|45695.5|45675.5|45690.6|45670.6|10
1740478750000|2025-02-25 10:19:10|45698|45678|45700.6|45680.6|45703|45683|45698|45678|6
1740478760000|2025-02-25 10:19:20|45698.1|45678.1|45695.6|45675.6|45698.1|45678.1|45695.6|45675.6|1
1740478770000|2025-02-25 10:19:30|45698.1|45678.1|45695.6|45675.6|45698.1|45678.1|45695.6|45675.6|2
1740478780000|2025-02-25 10:19:40|45693.1|45673.1|45695.6|45675.6|45695.6|45675.6|45693.1|45673.1|2
1740478790000|2025-02-25 10:19:50|||||||||3
1740478800000|2025-02-25 10:20:00|45698.1|45678.1|45703.1|45683.1|45703.1|45683.1|45695.6|45675.6|3
1740478810000|2025-02-25 10:20:10|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|3
1740478820000|2025-02-25 10:20:20|||||||||1
1740478830000|2025-02-25 10:20:30|45705.5|45685.5|45710.6|45690.6|45710.6|45690.6|45705.5|45685.5|10
1740478840000|2025-02-25 10:20:40|45713|45693|45713|45693|45713|45693|45713|45693|3
1740478850000|2025-02-25 10:20:50|45715.5|45695.5|45715.5|45695.5|45718.1|45698.1|45715.5|45695.5|4
1740478860000|2025-02-25 10:21:00|45715.6|45695.6|45718.1|45698.1|45718.1|45698.1|45715.6|45695.6|5
1740478870000|2025-02-25 10:21:10|45715.6|45695.6|45718.1|45698.1|45718.1|45698.1|45715.6|45695.6|0
1740478880000|2025-02-25 10:21:20|45720.6|45700.6|45710.6|45690.6|45720.6|45700.6|45703.1|45683.1|4
1740478890000|2025-02-25 10:21:30|45708.1|45688.1|45708.1|45688.1|45710.6|45690.6|45708.1|45688.1|6
1740478900000|2025-02-25 10:21:40|45703.1|45683.1|45703.1|45683.1|45703.1|45683.1|45703.1|45683.1|1
1740478910000|2025-02-25 10:21:50|45700.6|45680.6|45698.1|45678.1|45700.6|45680.6|45698.1|45678.1|3
1740478920000|2025-02-25 10:22:00|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|45698.1|45678.1|3
1740478930000|2025-02-25 10:22:10|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|0
1740478940000|2025-02-25 10:22:20|45695.6|45675.6|45698.1|45678.1|45698.1|45678.1|45695.6|45675.6|3
1740478950000|2025-02-25 10:22:30|45695.6|45675.6|45695.6|45675.6|45698.1|45678.1|45695.6|45675.6|14
1740478960000|2025-02-25 10:22:40|45693.1|45673.1|45698.1|45678.1|45698.1|45678.1|45693.1|45673.1|10
1740478970000|2025-02-25 10:22:50|45695.6|45675.6|45703.1|45683.1|45705.6|45685.6|45695.6|45675.6|26
1740478980000|2025-02-25 10:23:00|45700.6|45680.6|45700.6|45680.6|45703.1|45683.1|45700.6|45680.6|1
1740478990000|2025-02-25 10:23:10|45698.1|45678.1|45703.1|45683.1|45703.1|45683.1|45698.1|45678.1|6
1740479010000|2025-02-25 10:23:30|||||||||7
1740479020000|2025-02-25 10:23:40|45705.5|45685.5|45705.6|45685.6|45708|45688|45705.5|45685.5|10
1740479030000|2025-02-25 10:23:50|45708|45688|45708|45688|45708|45688|45708|45688|3
1740479040000|2025-02-25 10:24:00|45705.6|45685.6|45708.1|45688.1|45708.1|45688.1|45705.6|45685.6|15
1740479050000|2025-02-25 10:24:10|45713|45693|45713|45693|45713|45693|45710.6|45690.6|3
1740479060000|2025-02-25 10:24:20|45715.5|45695.5|45713|45693|45715.5|45695.5|45713|45693|3
1740479070000|2025-02-25 10:24:30|45710.6|45690.6|45710.6|45690.6|45713.1|45693.1|45710.6|45690.6|2
1740479080000|2025-02-25 10:24:40|45708.1|45688.1|45693.1|45673.1|45708.1|45688.1|45683.1|45663.1|16
1740479090000|2025-02-25 10:24:50|45695.6|45675.6|45695.6|45675.6|45698.1|45678.1|45695.6|45675.6|5
1740479100000|2025-02-25 10:25:00|45693.1|45673.1|45695.6|45675.6|45695.6|45675.6|45693.1|45673.1|10
1740479110000|2025-02-25 10:25:10|45700.6|45680.6|45705.6|45685.6|45708.1|45688.1|45700.6|45680.6|16
1740479120000|2025-02-25 10:25:20|45708.1|45688.1|45708.1|45688.1|45708.1|45688.1|45705.6|45685.6|1
1740479130000|2025-02-25 10:25:30|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|0
1740479140000|2025-02-25 10:25:40|45708.1|45688.1|45713.1|45693.1|45713.1|45693.1|45708.1|45688.1|6
1740479150000|2025-02-25 10:25:50|45710.6|45690.6|45713.1|45693.1|45713.1|45693.1|45710.6|45690.6|1
1740479160000|2025-02-25 10:26:00|45710.6|45690.6|45715.6|45695.6|45715.6|45695.6|45710.6|45690.6|4
1740479170000|2025-02-25 10:26:10|45718|45698|45708.1|45688.1|45718|45698|45708.1|45688.1|6
1740479180000|2025-02-25 10:26:20|45710.6|45690.6|45713.1|45693.1|45713.1|45693.1|45710.6|45690.6|3
1740479190000|2025-02-25 10:26:30|45715.6|45695.6|45768.1|45748.1|45768.1|45748.1|45715.6|45695.6|35
1740479200000|2025-02-25 10:26:40|45775.6|45755.6|45778.1|45758.1|45778.1|45758.1|45758.1|45738.1|31
1740479210000|2025-02-25 10:26:50|45780.6|45760.6|45813.1|45793.1|45820.6|45800.6|45780.6|45760.6|16
1740479220000|2025-02-25 10:27:00|45810.6|45790.6|45810.6|45790.6|45810.6|45790.6|45808.1|45788.1|7
1740479230000|2025-02-25 10:27:10|45808.1|45788.1|45798.1|45778.1|45808.1|45788.1|45798.1|45778.1|5
1740479240000|2025-02-25 10:27:20|45800.6|45780.6|45810.6|45790.6|45810.6|45790.6|45800.6|45780.6|6
1740479250000|2025-02-25 10:27:30|45808.1|45788.1|45800.6|45780.6|45808.1|45788.1|45798.1|45778.1|14
1740479270000|2025-02-25 10:27:50|45803.1|45783.1|45800.6|45780.6|45803.1|45783.1|45800.6|45780.6|1
1740479280000|2025-02-25 10:28:00|45803.1|45783.1|45798.1|45778.1|45803.1|45783.1|45798.1|45778.1|11
1740479290000|2025-02-25 10:28:10|45795.6|45775.6|45773.1|45753.1|45798.1|45778.1|45773.1|45753.1|4
1740479300000|2025-02-25 10:28:20|45770.6|45750.6|45793|45773|45793|45773|45770.6|45750.6|17
1740479310000|2025-02-25 10:28:30|45788.1|45768.1|45793.1|45773.1|45793.1|45773.1|45788.1|45768.1|8
1740479320000|2025-02-25 10:28:40|45790.6|45770.6|45788.1|45768.1|45790.6|45770.6|45788.1|45768.1|1
1740479340000|2025-02-25 10:29:00|45790.6|45770.6|45790.6|45770.6|45790.6|45770.6|45790.6|45770.6|1
1740479360000|2025-02-25 10:29:20|45793.1|45773.1|45793.1|45773.1|45793.1|45773.1|45793.1|45773.1|2
1740479380000|2025-02-25 10:29:40|45798.1|45778.1|45803.1|45783.1|45803.1|45783.1|45798.1|45778.1|5
1740479390000|2025-02-25 10:29:50|45800.6|45780.6|45798.1|45778.1|45800.6|45780.6|45798.1|45778.1|1
1740479400000|2025-02-25 10:30:00|45795.6|45775.6|45790.6|45770.6|45795.6|45775.6|45790.6|45770.6|4
1740479410000|2025-02-25 10:30:10|45788.1|45768.1|45790.6|45770.6|45790.6|45770.6|45788.1|45768.1|2
1740479420000|2025-02-25 10:30:20|45788.1|45768.1|45788.1|45768.1|45790.6|45770.6|45788.1|45768.1|1
1740479430000|2025-02-25 10:30:30|45793.1|45773.1|45803.1|45783.1|45803.1|45783.1|45793.1|45773.1|5
1740479440000|2025-02-25 10:30:40|45805.6|45785.6|45800.6|45780.6|45805.6|45785.6|45800.6|45780.6|5
1740479450000|2025-02-25 10:30:50|45798.1|45778.1|45808.1|45788.1|45808.1|45788.1|45798.1|45778.1|19
1740479460000|2025-02-25 10:31:00|45810.6|45790.6|45815.6|45795.6|45815.6|45795.6|45805.6|45785.6|10
1740479470000|2025-02-25 10:31:10|45813.1|45793.1|45813.1|45793.1|45813.1|45793.1|45813.1|45793.1|2
1740479480000|2025-02-25 10:31:20|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|45808.1|45788.1|1
1740479490000|2025-02-25 10:31:30|45803.1|45783.1|45803.1|45783.1|45805.6|45785.6|45803.1|45783.1|5
1740479500000|2025-02-25 10:31:40|45805.6|45785.6|45800.6|45780.6|45805.6|45785.6|45800.6|45780.6|4
1740479510000|2025-02-25 10:31:50|45803.1|45783.1|45805.6|45785.6|45805.6|45785.6|45803.1|45783.1|2
1740479520000|2025-02-25 10:32:00|45803.1|45783.1|45803.1|45783.1|45805.6|45785.6|45803.1|45783.1|1
1740479530000|2025-02-25 10:32:10|45800.6|45780.6|45803.1|45783.1|45803.1|45783.1|45800.6|45780.6|0
1740479540000|2025-02-25 10:32:20|45805.6|45785.6|45803.1|45783.1|45805.6|45785.6|45803.1|45783.1|2
1740479550000|2025-02-25 10:32:30|45800.6|45780.6|45810.6|45790.6|45810.6|45790.6|45800.6|45780.6|9
1740479560000|2025-02-25 10:32:40|45813.1|45793.1|45813.1|45793.1|45815.6|45795.6|45813.1|45793.1|11
1740479570000|2025-02-25 10:32:50|45810.6|45790.6|45808.1|45788.1|45810.6|45790.6|45808.1|45788.1|0
1740479580000|2025-02-25 10:33:00|45805.6|45785.6|45798.1|45778.1|45805.6|45785.6|45798.1|45778.1|3
1740479600000|2025-02-25 10:33:20|45800.6|45780.6|45798.1|45778.1|45800.6|45780.6|45798.1|45778.1|0
1740479620000|2025-02-25 10:33:40|45795.6|45775.6|45773.1|45753.1|45795.6|45775.6|45768.1|45748.1|12
1740479630000|2025-02-25 10:33:50|45775.6|45755.6|45773.1|45753.1|45778.1|45758.1|45773.1|45753.1|0
1740479640000|2025-02-25 10:34:00|45778.1|45758.1|45793.1|45773.1|45795.6|45775.6|45778.1|45758.1|19
1740479650000|2025-02-25 10:34:10|45790.6|45770.6|45788.1|45768.1|45790.6|45770.6|45788.1|45768.1|0
1740479660000|2025-02-25 10:34:20|45790.6|45770.6|45788.1|45768.1|45790.6|45770.6|45788.1|45768.1|0
1740479670000|2025-02-25 10:34:30|45783.2|45763.2|45778.2|45758.2|45783.2|45763.2|45778.2|45758.2|5
1740479680000|2025-02-25 10:34:40|45775.7|45755.7|45775.6|45755.6|45778.2|45758.2|45775.6|45755.6|3
1740479690000|2025-02-25 10:34:50|45780.6|45760.6|45785.6|45765.6|45785.6|45765.6|45780.6|45760.6|4
1740479700000|2025-02-25 10:35:00|45788.1|45768.1|45783.1|45763.1|45788.1|45768.1|45783.1|45763.1|0
1740479710000|2025-02-25 10:35:10|45785.6|45765.6|45785.6|45765.6|45785.6|45765.6|45785.6|45765.6|1
1740479720000|2025-02-25 10:35:20|45783.1|45763.1|45773.1|45753.1|45785.6|45765.6|45773.1|45753.1|2
1740479740000|2025-02-25 10:35:40|||||||||8
1740479750000|2025-02-25 10:35:50|45775.6|45755.6|45778.1|45758.1|45778.1|45758.1|45775.6|45755.6|8
1740479760000|2025-02-25 10:36:00|45780.6|45760.6|45773.1|45753.1|45780.6|45760.6|45770.6|45750.6|3
1740479770000|2025-02-25 10:36:10|45770.6|45750.6|45770.6|45750.6|45773.1|45753.1|45770.6|45750.6|2
1740479780000|2025-02-25 10:36:20|45768.1|45748.1|45765.6|45745.6|45768.1|45748.1|45763.1|45743.1|2
1740479790000|2025-02-25 10:36:30|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|3
1740479800000|2025-02-25 10:36:40|45755.7|45735.7|45745.6|45725.6|45755.7|45735.7|45743.1|45723.1|12
1740479810000|2025-02-25 10:36:50|45743.1|45723.1|45743.1|45723.1|45748.1|45728.1|45743.1|45723.1|3
1740479820000|2025-02-25 10:37:00|45745.6|45725.6|45743.1|45723.1|45745.6|45725.6|45743.1|45723.1|0
1740479830000|2025-02-25 10:37:10|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|2
1740479840000|2025-02-25 10:37:20|45738.1|45718.1|45733.1|45713.1|45738.1|45718.1|45730.6|45710.6|4
1740479850000|2025-02-25 10:37:30|45728.2|45708.2|45740.6|45720.6|45740.6|45720.6|45728.2|45708.2|10
1740479860000|2025-02-25 10:37:40|45743.1|45723.1|45743.1|45723.1|45743.1|45723.1|45743.1|45723.1|4
1740479870000|2025-02-25 10:37:50|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|45740.6|45720.6|2
1740479880000|2025-02-25 10:38:00|45738.1|45718.1|45738.1|45718.1|45740.6|45720.6|45738.1|45718.1|0
1740479890000|2025-02-25 10:38:10|45740.6|45720.6|45735.7|45715.7|45740.6|45720.6|45735.7|45715.7|1
1740479900000|2025-02-25 10:38:20|45735.6|45715.6|45738.1|45718.1|45738.1|45718.1|45733.1|45713.1|6
1740479910000|2025-02-25 10:38:30|45743.1|45723.1|45743.1|45723.1|45743.1|45723.1|45740.6|45720.6|1
1740479920000|2025-02-25 10:38:40|45738.1|45718.1|45743.1|45723.1|45743.1|45723.1|45738.1|45718.1|4
1740479930000|2025-02-25 10:38:50|45740.6|45720.6|45738.1|45718.1|45740.6|45720.6|45738.1|45718.1|1
1740479940000|2025-02-25 10:39:00|45740.6|45720.6|45740.6|45720.6|45743.1|45723.1|45740.6|45720.6|1
1740479950000|2025-02-25 10:39:10|45743.1|45723.1|45740.6|45720.6|45743.1|45723.1|45740.6|45720.6|1
1740479960000|2025-02-25 10:39:20|45743.1|45723.1|45745.6|45725.6|45745.6|45725.6|45743.1|45723.1|5
1740479970000|2025-02-25 10:39:30|45748.1|45728.1|45748.1|45728.1|45748.2|45728.2|45745.6|45725.6|3
1740479980000|2025-02-25 10:39:40|45745.6|45725.6|45745.6|45725.6|45748.1|45728.1|45743.1|45723.1|2
1740479990000|2025-02-25 10:39:50|45748.1|45728.1|45753.1|45733.1|45753.1|45733.1|45748.1|45728.1|4
1740480000000|2025-02-25 10:40:00|45758.1|45738.1|45763.2|45743.2|45763.2|45743.2|45758.1|45738.1|3
1740480010000|2025-02-25 10:40:10|45760.6|45740.6|45765.6|45745.6|45765.6|45745.6|45760.6|45740.6|4
1740480020000|2025-02-25 10:40:20|||||||||4
1740480050000|2025-02-25 10:40:50|45770.6|45750.6|45770.6|45750.6|45770.6|45750.6|45770.6|45750.6|2
1740480060000|2025-02-25 10:41:00|45773.1|45753.1|45770.6|45750.6|45773.1|45753.1|45770.6|45750.6|0
1740480070000|2025-02-25 10:41:10|45775.6|45755.6|45780.6|45760.6|45780.6|45760.6|45775.6|45755.6|9
1740480080000|2025-02-25 10:41:20|45783.1|45763.1|45783.2|45763.2|45783.2|45763.2|45783.1|45763.1|0
1740480090000|2025-02-25 10:41:30|||||||||1
1740480100000|2025-02-25 10:41:40|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|45780.7|45760.7|2
1740480110000|2025-02-25 10:41:50|45783.1|45763.1|45780.7|45760.7|45783.2|45763.2|45780.7|45760.7|3
1740480120000|2025-02-25 10:42:00|45785.6|45765.6|45775.7|45755.7|45785.6|45765.6|45775.7|45755.7|5
1740480130000|2025-02-25 10:42:10|||||||||1
1740480140000|2025-02-25 10:42:20|45773.2|45753.2|45773.2|45753.2|45775.7|45755.7|45773.2|45753.2|0
1740480150000|2025-02-25 10:42:30|45770.7|45750.7|45773.2|45753.2|45773.2|45753.2|45770.7|45750.7|1
1740480170000|2025-02-25 10:42:50|45775.6|45755.6|45773.2|45753.2|45775.6|45755.6|45773.2|45753.2|0
1740480180000|2025-02-25 10:43:00|45770.7|45750.7|45770.7|45750.7|45775.7|45755.7|45770.7|45750.7|1
1740480190000|2025-02-25 10:43:10|45768.2|45748.2|45765.7|45745.7|45768.2|45748.2|45765.7|45745.7|3
1740480200000|2025-02-25 10:43:20|45770.6|45750.6|45783.2|45763.2|45783.2|45763.2|45770.6|45750.6|10
1740480210000|2025-02-25 10:43:30|45783.1|45763.1|45783.1|45763.1|45783.1|45763.1|45780.7|45760.7|0
1740480220000|2025-02-25 10:43:40|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|1
1740480230000|2025-02-25 10:43:50|45783.1|45763.1|45783.2|45763.2|45783.2|45763.2|45780.7|45760.7|2
1740480240000|2025-02-25 10:44:00|45785.7|45765.7|45788.2|45768.2|45788.2|45768.2|45785.7|45765.7|1
1740480250000|2025-02-25 10:44:10|||||||||1
1740480270000|2025-02-25 10:44:30|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|0
1740480280000|2025-02-25 10:44:40|45788.1|45768.1|45788.2|45768.2|45788.2|45768.2|45788.1|45768.1|7
1740480290000|2025-02-25 10:44:50|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|45785.7|45765.7|1
1740480300000|2025-02-25 10:45:00|45783.2|45763.2|45785.7|45765.7|45785.7|45765.7|45783.2|45763.2|1
1740480310000|2025-02-25 10:45:10|45783.2|45763.2|45785.7|45765.7|45785.7|45765.7|45783.2|45763.2|0
1740480320000|2025-02-25 10:45:20|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|1
1740480330000|2025-02-25 10:45:30|||||||||1
1740480340000|2025-02-25 10:45:40|||||||||1
1740480350000|2025-02-25 10:45:50|45785.7|45765.7|45783.2|45763.2|45785.7|45765.7|45783.2|45763.2|0
1740480360000|2025-02-25 10:46:00|45785.7|45765.7|45783.2|45763.2|45785.7|45765.7|45783.2|45763.2|1
1740480370000|2025-02-25 10:46:10|45778.2|45758.2|45765.7|45745.7|45778.2|45758.2|45765.7|45745.7|5
1740480380000|2025-02-25 10:46:20|45763.2|45743.2|45758.2|45738.2|45763.2|45743.2|45758.2|45738.2|1
1740480390000|2025-02-25 10:46:30|45755.7|45735.7|45753.2|45733.2|45755.7|45735.7|45753.2|45733.2|3
1740480400000|2025-02-25 10:46:40|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|1
1740480410000|2025-02-25 10:46:50|45748.2|45728.2|45750.7|45730.7|45750.7|45730.7|45748.2|45728.2|0
1740480420000|2025-02-25 10:47:00|45748.2|45728.2|45758.2|45738.2|45760.7|45740.7|45748.2|45728.2|10
1740480430000|2025-02-25 10:47:10|45753.2|45733.2|45740.7|45720.7|45753.2|45733.2|45740.7|45720.7|8
1740480440000|2025-02-25 10:47:20|45738.2|45718.2|45735.7|45715.7|45738.2|45718.2|45735.7|45715.7|1
1740480460000|2025-02-25 10:47:40|45740.7|45720.7|45740.7|45720.7|45740.7|45720.7|45740.7|45720.7|2
1740480470000|2025-02-25 10:47:50|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|3
1740480480000|2025-02-25 10:48:00|45745.7|45725.7|45748.2|45728.2|45748.2|45728.2|45745.7|45725.7|1
1740480490000|2025-02-25 10:48:10|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|1
1740480500000|2025-02-25 10:48:20|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|3
1740480510000|2025-02-25 10:48:30|45753.2|45733.2|45753.2|45733.2|45753.2|45733.2|45753.2|45733.2|4
1740480550000|2025-02-25 10:49:10|45755.7|45735.7|45755.7|45735.7|45755.7|45735.7|45755.7|45735.7|0
1740480570000|2025-02-25 10:49:30|45758.2|45738.2|45758.2|45738.2|45758.2|45738.2|45758.2|45738.2|0
1740480580000|2025-02-25 10:49:40|45755.7|45735.7|45758.2|45738.2|45758.2|45738.2|45755.7|45735.7|3
1740480590000|2025-02-25 10:49:50|45753.2|45733.2|45753.2|45733.2|45755.7|45735.7|45753.2|45733.2|1
1740480600000|2025-02-25 10:50:00|45755.7|45735.7|45758.2|45738.2|45758.2|45738.2|45755.7|45735.7|1
1740480610000|2025-02-25 10:50:10|45755.7|45735.7|45755.7|45735.7|45758.2|45738.2|45755.7|45735.7|1
1740480620000|2025-02-25 10:50:20|45753.2|45733.2|45753.2|45733.2|45753.2|45733.2|45753.2|45733.2|1
1740480630000|2025-02-25 10:50:30|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|1
1740480650000|2025-02-25 10:50:50|45748.2|45728.2|45738.2|45718.2|45748.2|45728.2|45738.2|45718.2|12
1740480660000|2025-02-25 10:51:00|45735.7|45715.7|45728.2|45708.2|45735.7|45715.7|45728.2|45708.2|9
1740480670000|2025-02-25 10:51:10|45730.7|45710.7|45723.2|45703.2|45730.7|45710.7|45723.2|45703.2|10
1740480680000|2025-02-25 10:51:20|45720.7|45700.7|45718.2|45698.2|45723.2|45703.2|45718.2|45698.2|11
1740480690000|2025-02-25 10:51:30|45713.2|45693.2|45698.2|45678.2|45718.2|45698.2|45695.7|45675.7|17
1740480700000|2025-02-25 10:51:40|45695.7|45675.7|45700.7|45680.7|45700.7|45680.7|45695.7|45675.7|5
1740480710000|2025-02-25 10:51:50|45703.2|45683.2|45698.2|45678.2|45703.2|45683.2|45698.2|45678.2|3
1740480720000|2025-02-25 10:52:00|45703.2|45683.2|45708.2|45688.2|45708.2|45688.2|45698.2|45678.2|4
1740480730000|2025-02-25 10:52:10|45705.7|45685.7|45705.7|45685.7|45708.2|45688.2|45705.7|45685.7|10
1740480740000|2025-02-25 10:52:20|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|3
1740480750000|2025-02-25 10:52:30|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|1
1740480760000|2025-02-25 10:52:40|||||||||1
1740480770000|2025-02-25 10:52:50|||||||||4
1740480780000|2025-02-25 10:53:00|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|2
1740480800000|2025-02-25 10:53:20|45695.7|45675.7|45698.2|45678.2|45698.2|45678.2|45695.7|45675.7|1
1740480810000|2025-02-25 10:53:30|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|1
1740480820000|2025-02-25 10:53:40|45698.2|45678.2|45700.7|45680.7|45700.7|45680.7|45698.2|45678.2|1
1740480830000|2025-02-25 10:53:50|45703.2|45683.2|45705.7|45685.7|45705.7|45685.7|45703.2|45683.2|7
1740480840000|2025-02-25 10:54:00|||||||||5
1740480850000|2025-02-25 10:54:10|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|9
1740480870000|2025-02-25 10:54:30|45705.7|45685.7|45708.2|45688.2|45708.2|45688.2|45705.7|45685.7|4
1740480880000|2025-02-25 10:54:40|||||||||1
1740480890000|2025-02-25 10:54:50|45710.7|45690.7|45708.2|45688.2|45710.7|45690.7|45708.2|45688.2|9
1740480900000|2025-02-25 10:55:00|45713.2|45693.2|45718.2|45698.2|45718.2|45698.2|45710.7|45690.7|7
1740480920000|2025-02-25 10:55:20|45715.7|45695.7|45718.2|45698.2|45718.2|45698.2|45715.7|45695.7|2
1740480930000|2025-02-25 10:55:30|45715.7|45695.7|45715.7|45695.7|45718.2|45698.2|45715.7|45695.7|9
1740480940000|2025-02-25 10:55:40|45713.2|45693.2|45708.2|45688.2|45715.7|45695.7|45708.2|45688.2|2
1740480950000|2025-02-25 10:55:50|45710.7|45690.7|45708.2|45688.2|45710.7|45690.7|45705.7|45685.7|3
1740480960000|2025-02-25 10:56:00|45705.7|45685.7|45705.7|45685.7|45708.2|45688.2|45705.7|45685.7|4
1740480970000|2025-02-25 10:56:10|45708.2|45688.2|45700.7|45680.7|45708.2|45688.2|45700.7|45680.7|6
1740480980000|2025-02-25 10:56:20|45698.2|45678.2|45698.2|45678.2|45700.7|45680.7|45698.2|45678.2|1
1740480990000|2025-02-25 10:56:30|||||||||1
1740481000000|2025-02-25 10:56:40|45700.7|45680.7|45703.2|45683.2|45708.2|45688.2|45700.7|45680.7|3
1740481010000|2025-02-25 10:56:50|45700.7|45680.7|45698.2|45678.2|45700.7|45680.7|45698.2|45678.2|1
1740481020000|2025-02-25 10:57:00|45700.7|45680.7|45698.2|45678.2|45700.7|45680.7|45698.2|45678.2|0
1740481030000|2025-02-25 10:57:10|||||||||3
1740481040000|2025-02-25 10:57:20|45685.8|45665.8|45683.3|45663.3|45685.8|45665.8|45683.3|45663.3|13
1740481050000|2025-02-25 10:57:30|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|0
1740481060000|2025-02-25 10:57:40|45683.2|45663.2|45680.7|45660.7|45683.2|45663.2|45680.7|45660.7|43
1740481070000|2025-02-25 10:57:50|45673.2|45653.2|45668.2|45648.2|45673.2|45653.2|45668.2|45648.2|13
1740481080000|2025-02-25 10:58:00|45670.7|45650.7|45655.8|45635.8|45670.7|45650.7|45655.7|45635.7|18
1740481090000|2025-02-25 10:58:10|45655.7|45635.7|45658.2|45638.2|45658.2|45638.2|45655.7|45635.7|0
1740481100000|2025-02-25 10:58:20|||||||||2
1740481110000|2025-02-25 10:58:30|45655.7|45635.7|45658.2|45638.2|45658.2|45638.2|45655.7|45635.7|0
1740481120000|2025-02-25 10:58:40|45655.8|45635.8|45643.2|45623.2|45658.2|45638.2|45643.2|45623.2|26
1740481130000|2025-02-25 10:58:50|45645.7|45625.7|45643.2|45623.2|45645.7|45625.7|45640.7|45620.7|30
1740481140000|2025-02-25 10:59:00|45648.2|45628.2|45655.7|45635.7|45655.7|45635.7|45648.2|45628.2|12
1740481150000|2025-02-25 10:59:10|45658.2|45638.2|45655.7|45635.7|45658.2|45638.2|45655.7|45635.7|1
1740481160000|2025-02-25 10:59:20|45658.2|45638.2|45653.2|45633.2|45658.2|45638.2|45650.7|45630.7|7
1740481170000|2025-02-25 10:59:30|||||||||2
1740481190000|2025-02-25 10:59:50|||||||||1
1740481200000|2025-02-25 11:00:00|45655.7|45635.7|45653.2|45633.2|45655.7|45635.7|45653.2|45633.2|5
1740481210000|2025-02-25 11:00:10|45655.7|45635.7|45665.7|45645.7|45665.7|45645.7|45655.7|45635.7|4
1740481220000|2025-02-25 11:00:20|45668.2|45648.2|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|2
1740481230000|2025-02-25 11:00:30|45665.7|45645.7|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|2
1740481240000|2025-02-25 11:00:40|45665.7|45645.7|45663.2|45643.2|45665.7|45645.7|45663.2|45643.2|1
1740481260000|2025-02-25 11:01:00|45665.7|45645.7|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|6
1740481270000|2025-02-25 11:01:10|45665.7|45645.7|45668.2|45648.2|45670.7|45650.7|45665.7|45645.7|12
1740481280000|2025-02-25 11:01:20|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|45670.7|45650.7|1
1740481290000|2025-02-25 11:01:30|45668.2|45648.2|45668.2|45648.2|45670.7|45650.7|45668.2|45648.2|5
1740481300000|2025-02-25 11:01:40|45665.7|45645.7|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|3
1740481310000|2025-02-25 11:01:50|45665.8|45645.8|45668.2|45648.2|45668.2|45648.2|45665.8|45645.8|0
1740481320000|2025-02-25 11:02:00|45668.3|45648.3|45670.8|45650.8|45670.8|45650.8|45668.3|45648.3|30
1740481330000|2025-02-25 11:02:10|45668.3|45648.3|45668.3|45648.3|45668.3|45648.3|45668.3|45648.3|3
1740481340000|2025-02-25 11:02:20|45670.8|45650.8|45665.8|45645.8|45670.8|45650.8|45665.8|45645.8|1
1740481370000|2025-02-25 11:02:50|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|7
1740481380000|2025-02-25 11:03:00|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|3
1740481390000|2025-02-25 11:03:10|45655.8|45635.8|45658.3|45638.3|45658.3|45638.3|45655.8|45635.8|4
1740481400000|2025-02-25 11:03:20|45655.8|45635.8|45653.3|45633.3|45655.8|45635.8|45653.3|45633.3|3
1740481410000|2025-02-25 11:03:30|45655.8|45635.8|45653.3|45633.3|45655.8|45635.8|45653.3|45633.3|1
1740481420000|2025-02-25 11:03:40|45655.8|45635.8|45655.8|45635.8|45655.8|45635.8|45653.3|45633.3|2
1740481440000|2025-02-25 11:04:00|45658.2|45638.2|45658.3|45638.3|45658.3|45638.3|45655.8|45635.8|11
1740481450000|2025-02-25 11:04:10|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|2
1740481460000|2025-02-25 11:04:20|45663.3|45643.3|45660.8|45640.8|45663.3|45643.3|45660.8|45640.8|2
1740481470000|2025-02-25 11:04:30|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|4
1740481480000|2025-02-25 11:04:40|45665.7|45645.7|45670.8|45650.8|45670.8|45650.8|45665.7|45645.7|10
1740481490000|2025-02-25 11:04:50|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|45665.8|45645.8|2
1740481500000|2025-02-25 11:05:00|45663.3|45643.3|45663.3|45643.3|45663.3|45643.3|45660.8|45640.8|5
1740481510000|2025-02-25 11:05:10|45660.8|45640.8|45663.2|45643.2|45663.3|45643.3|45660.8|45640.8|0
1740481520000|2025-02-25 11:05:20|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|45660.8|45640.8|0
1740481530000|2025-02-25 11:05:30|45663.3|45643.3|45660.8|45640.8|45663.3|45643.3|45660.8|45640.8|0
1740481540000|2025-02-25 11:05:40|45663.3|45643.3|45665.8|45645.8|45665.8|45645.8|45660.8|45640.8|1
1740481550000|2025-02-25 11:05:50|||||||||4
1740481570000|2025-02-25 11:06:10|45668.3|45648.3|45670.8|45650.8|45670.8|45650.8|45668.3|45648.3|1
1740481580000|2025-02-25 11:06:20|45668.3|45648.3|45703.3|45683.3|45703.3|45683.3|45668.3|45648.3|15
1740481590000|2025-02-25 11:06:30|45705.8|45685.8|45703.3|45683.3|45705.8|45685.8|45703.3|45683.3|1
1740481600000|2025-02-25 11:06:40|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|45705.8|45685.8|0
1740481610000|2025-02-25 11:06:50|45703.3|45683.3|45703.3|45683.3|45705.8|45685.8|45700.8|45680.8|4
1740481620000|2025-02-25 11:07:00|45700.8|45680.8|45708.3|45688.3|45708.3|45688.3|45700.8|45680.8|1
1740481640000|2025-02-25 11:07:20|||||||||26
1740481650000|2025-02-25 11:07:30|45713.3|45693.3|45713.3|45693.3|45715.8|45695.8|45713.3|45693.3|2
1740481660000|2025-02-25 11:07:40|||||||||7
1740481670000|2025-02-25 11:07:50|45715.8|45695.8|45718.3|45698.3|45718.3|45698.3|45713.3|45693.3|3
1740481680000|2025-02-25 11:08:00|45720.8|45700.8|45718.3|45698.3|45720.8|45700.8|45718.3|45698.3|0
1740481690000|2025-02-25 11:08:10|45720.8|45700.8|45725.8|45705.8|45725.8|45705.8|45718.3|45698.3|4
1740481700000|2025-02-25 11:08:20|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|1
1740481710000|2025-02-25 11:08:30|45720.8|45700.8|45720.8|45700.8|45720.8|45700.8|45720.8|45700.8|2
1740481720000|2025-02-25 11:08:40|45718.3|45698.3|45705.8|45685.8|45718.3|45698.3|45703.3|45683.3|14
1740481730000|2025-02-25 11:08:50|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|1
1740481740000|2025-02-25 11:09:00|45710.8|45690.8|45708.3|45688.3|45710.8|45690.8|45708.3|45688.3|1
1740481760000|2025-02-25 11:09:20|45705.8|45685.8|45703.3|45683.3|45705.8|45685.8|45703.3|45683.3|1
1740481780000|2025-02-25 11:09:40|||||||||4
1740481790000|2025-02-25 11:09:50|45700.8|45680.8|45693.3|45673.3|45700.8|45680.8|45693.3|45673.3|10
1740481800000|2025-02-25 11:10:00|45695.8|45675.8|45700.8|45680.8|45703.3|45683.3|45695.8|45675.8|3
1740481810000|2025-02-25 11:10:10|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|0
1740481820000|2025-02-25 11:10:20|45700.8|45680.8|45700.8|45680.8|45700.8|45680.8|45698.3|45678.3|2
1740481830000|2025-02-25 11:10:30|||||||||1
1740481840000|2025-02-25 11:10:40|45703.3|45683.3|45708.3|45688.3|45708.3|45688.3|45703.3|45683.3|0
1740481850000|2025-02-25 11:10:50|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|45710.8|45690.8|0
1740481860000|2025-02-25 11:11:00|45713.3|45693.3|45713.3|45693.3|45715.8|45695.8|45710.8|45690.8|3
1740481900000|2025-02-25 11:11:40|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|45715.8|45695.8|1
1740481910000|2025-02-25 11:11:50|45710.8|45690.8|45705.8|45685.8|45710.8|45690.8|45705.8|45685.8|8
1740481920000|2025-02-25 11:12:00|45700.8|45680.8|45698.3|45678.3|45700.8|45680.8|45698.3|45678.3|0
1740481930000|2025-02-25 11:12:10|45700.8|45680.8|45705.8|45685.8|45705.8|45685.8|45700.8|45680.8|2
1740481940000|2025-02-25 11:12:20|45708.3|45688.3|45710.8|45690.8|45713.3|45693.3|45708.3|45688.3|1
1740481950000|2025-02-25 11:12:30|45713.3|45693.3|45710.8|45690.8|45713.3|45693.3|45710.8|45690.8|0
1740481960000|2025-02-25 11:12:40|45713.3|45693.3|45720.8|45700.8|45720.8|45700.8|45713.3|45693.3|4
1740481970000|2025-02-25 11:12:50|45723.3|45703.3|45723.3|45703.3|45725.8|45705.8|45723.3|45703.3|0
1740481980000|2025-02-25 11:13:00|45725.8|45705.8|45728.3|45708.3|45728.3|45708.3|45725.8|45705.8|3
1740481990000|2025-02-25 11:13:10|45725.8|45705.8|45725.8|45705.8|45728.3|45708.3|45725.8|45705.8|2
1740482000000|2025-02-25 11:13:20|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|1
1740482010000|2025-02-25 11:13:30|||||||||1
1740482030000|2025-02-25 11:13:50|45733.3|45713.3|45738.3|45718.3|45738.3|45718.3|45733.3|45713.3|3
1740482040000|2025-02-25 11:14:00|45735.8|45715.8|45745.8|45725.8|45745.8|45725.8|45735.8|45715.8|4
1740482050000|2025-02-25 11:14:10|45748.3|45728.3|45750.8|45730.8|45750.8|45730.8|45748.3|45728.3|5
1740482060000|2025-02-25 11:14:20|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|0
1740482070000|2025-02-25 11:14:30|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|4
1740482080000|2025-02-25 11:14:40|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|0
1740482100000|2025-02-25 11:15:00|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|2
1740482110000|2025-02-25 11:15:10|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|0
1740482120000|2025-02-25 11:15:20|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45748.3|45728.3|0
1740482130000|2025-02-25 11:15:30|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|1
1740482140000|2025-02-25 11:15:40|45755.8|45735.8|45758.3|45738.3|45758.3|45738.3|45753.3|45733.3|0
1740482150000|2025-02-25 11:15:50|45755.8|45735.8|45758.3|45738.3|45760.8|45740.8|45755.8|45735.8|3
1740482160000|2025-02-25 11:16:00|45760.8|45740.8|45758.3|45738.3|45763.3|45743.3|45758.3|45738.3|9
1740482170000|2025-02-25 11:16:10|||||||||1
1740482180000|2025-02-25 11:16:20|45755.8|45735.8|45755.8|45735.8|45755.8|45735.8|45755.8|45735.8|4
1740482190000|2025-02-25 11:16:30|45753.3|45733.3|45740.8|45720.8|45753.3|45733.3|45740.8|45720.8|0
1740482200000|2025-02-25 11:16:40|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|0
1740482210000|2025-02-25 11:16:50|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45740.8|45720.8|4
1740482230000|2025-02-25 11:17:10|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|0
1740482240000|2025-02-25 11:17:20|45743.3|45723.3|45740.8|45720.8|45743.3|45723.3|45740.8|45720.8|0
1740482250000|2025-02-25 11:17:30|45743.3|45723.3|45745.8|45725.8|45745.8|45725.8|45743.3|45723.3|1
1740482280000|2025-02-25 11:18:00|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|2
1740482290000|2025-02-25 11:18:10|||||||||3
1740482310000|2025-02-25 11:18:30|45750.8|45730.8|45743.3|45723.3|45750.8|45730.8|45743.3|45723.3|3
1740482330000|2025-02-25 11:18:50|45740.8|45720.8|45740.8|45720.8|45743.3|45723.3|45740.8|45720.8|0
1740482340000|2025-02-25 11:19:00|45743.3|45723.3|45743.3|45723.3|45745.8|45725.8|45743.3|45723.3|1
1740482360000|2025-02-25 11:19:20|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|2
1740482370000|2025-02-25 11:19:30|45743.3|45723.3|45738.3|45718.3|45743.3|45723.3|45738.3|45718.3|3
1740482380000|2025-02-25 11:19:40|45735.8|45715.8|45745.8|45725.8|45745.8|45725.8|45733.3|45713.3|7
1740482390000|2025-02-25 11:19:50|45748.3|45728.3|45750.8|45730.8|45750.8|45730.8|45748.3|45728.3|2
1740482400000|2025-02-25 11:20:00|45748.4|45728.4|45745.8|45725.8|45748.4|45728.4|45745.8|45725.8|2
1740482410000|2025-02-25 11:20:10|45743.4|45723.4|45733.3|45713.3|45743.4|45723.4|45733.3|45713.3|2
1740482420000|2025-02-25 11:20:20|45730.9|45710.9|45733.3|45713.3|45733.3|45713.3|45730.8|45710.8|0
1740482430000|2025-02-25 11:20:30|45730.9|45710.9|45733.3|45713.3|45733.3|45713.3|45730.9|45710.9|0
1740482440000|2025-02-25 11:20:40|45730.8|45710.8|45733.3|45713.3|45733.3|45713.3|45730.8|45710.8|1
1740482450000|2025-02-25 11:20:50|45730.8|45710.8|45733.3|45713.3|45733.3|45713.3|45730.8|45710.8|0
1740482460000|2025-02-25 11:21:00|45730.9|45710.9|45728.4|45708.4|45730.9|45710.9|45728.4|45708.4|1
1740482470000|2025-02-25 11:21:10|45730.8|45710.8|45728.3|45708.3|45730.8|45710.8|45728.3|45708.3|0
1740482490000|2025-02-25 11:21:30|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|2
1740482500000|2025-02-25 11:21:40|45728.3|45708.3|45733.3|45713.3|45733.3|45713.3|45728.3|45708.3|1
1740482520000|2025-02-25 11:22:00|45735.8|45715.8|45735.8|45715.8|45738.3|45718.3|45733.3|45713.3|3
1740482530000|2025-02-25 11:22:10|45735.9|45715.9|45738.4|45718.4|45738.4|45718.4|45735.9|45715.9|3
1740482540000|2025-02-25 11:22:20|45735.9|45715.9|45738.4|45718.4|45738.4|45718.4|45735.9|45715.9|1
1740482550000|2025-02-25 11:22:30|45733.4|45713.4|45738.4|45718.4|45738.4|45718.4|45733.4|45713.4|0
1740482560000|2025-02-25 11:22:40|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|2
1740482580000|2025-02-25 11:23:00|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|45730.8|45710.8|4
1740482590000|2025-02-25 11:23:10|45728.4|45708.4|45728.4|45708.4|45728.4|45708.4|45728.4|45708.4|1
1740482600000|2025-02-25 11:23:20|||||||||1
1740482610000|2025-02-25 11:23:30|45728.3|45708.3|45720.9|45700.9|45728.3|45708.3|45720.9|45700.9|4
1740482620000|2025-02-25 11:23:40|||||||||1
1740482630000|2025-02-25 11:23:50|45720.8|45700.8|45720.8|45700.8|45720.8|45700.8|45720.8|45700.8|7
1740482640000|2025-02-25 11:24:00|45720.9|45700.9|45713.4|45693.4|45720.9|45700.9|45713.4|45693.4|9
1740482650000|2025-02-25 11:24:10|45715.8|45695.8|45715.9|45695.9|45715.9|45695.9|45715.8|45695.8|0
1740482670000|2025-02-25 11:24:30|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|1
1740482680000|2025-02-25 11:24:40|45715.8|45695.8|45713.4|45693.4|45715.9|45695.9|45713.4|45693.4|0
1740482690000|2025-02-25 11:24:50|45715.9|45695.9|45713.4|45693.4|45718.4|45698.4|45713.4|45693.4|0
1740482700000|2025-02-25 11:25:00|45715.8|45695.8|45713.4|45693.4|45715.8|45695.8|45713.4|45693.4|0
1740482710000|2025-02-25 11:25:10|45718.3|45698.3|45718.4|45698.4|45718.4|45698.4|45718.3|45698.3|3
1740482720000|2025-02-25 11:25:20|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|0
1740482740000|2025-02-25 11:25:40|45720.8|45700.8|45718.4|45698.4|45720.8|45700.8|45718.4|45698.4|1
1740482750000|2025-02-25 11:25:50|45720.8|45700.8|45718.4|45698.4|45720.8|45700.8|45718.4|45698.4|1
1740482760000|2025-02-25 11:26:00|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45718.4|45698.4|2
1740482770000|2025-02-25 11:26:10|45718.4|45698.4|45720.9|45700.9|45720.9|45700.9|45718.4|45698.4|1
1740482780000|2025-02-25 11:26:20|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|3
1740482790000|2025-02-25 11:26:30|45725.9|45705.9|45730.9|45710.9|45730.9|45710.9|45725.9|45705.9|1
1740482810000|2025-02-25 11:26:50|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|1
1740482820000|2025-02-25 11:27:00|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|6
1740482830000|2025-02-25 11:27:10|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|10
1740482840000|2025-02-25 11:27:20|45730.9|45710.9|45728.4|45708.4|45730.9|45710.9|45728.4|45708.4|1
1740482850000|2025-02-25 11:27:30|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|2
1740482860000|2025-02-25 11:27:40|45733.4|45713.4|45730.9|45710.9|45733.4|45713.4|45730.9|45710.9|0
1740482870000|2025-02-25 11:27:50|45733.4|45713.4|45730.9|45710.9|45733.4|45713.4|45730.9|45710.9|0
1740482880000|2025-02-25 11:28:00|45733.4|45713.4|45730.9|45710.9|45733.4|45713.4|45730.9|45710.9|0
1740482890000|2025-02-25 11:28:10|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|1
1740482900000|2025-02-25 11:28:20|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|0
1740482910000|2025-02-25 11:28:30|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|1
1740482920000|2025-02-25 11:28:40|45735.9|45715.9|45738.4|45718.4|45738.4|45718.4|45735.9|45715.9|0
1740482940000|2025-02-25 11:29:00|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|1
1740482950000|2025-02-25 11:29:10|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|3
1740482960000|2025-02-25 11:29:20|45748.4|45728.4|45750.9|45730.9|45750.9|45730.9|45748.4|45728.4|5
1740482970000|2025-02-25 11:29:30|||||||||3
1740482980000|2025-02-25 11:29:40|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|1
1740482990000|2025-02-25 11:29:50|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|2
1740483000000|2025-02-25 11:30:00|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|0
1740483010000|2025-02-25 11:30:10|45753.4|45733.4|45750.9|45730.9|45753.4|45733.4|45750.9|45730.9|3
1740483020000|2025-02-25 11:30:20|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|2
1740483030000|2025-02-25 11:30:30|45755.9|45735.9|45773.4|45753.4|45773.4|45753.4|45753.4|45733.4|43
1740483040000|2025-02-25 11:30:40|45770.9|45750.9|45773.4|45753.4|45773.4|45753.4|45770.9|45750.9|1
1740483050000|2025-02-25 11:30:50|45770.9|45750.9|45768.4|45748.4|45770.9|45750.9|45768.4|45748.4|4
1740483060000|2025-02-25 11:31:00|||||||||3
1740483070000|2025-02-25 11:31:10|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|1
1740483080000|2025-02-25 11:31:20|||||||||2
1740483090000|2025-02-25 11:31:30|45770.9|45750.9|45773.4|45753.4|45773.4|45753.4|45770.9|45750.9|3
1740483100000|2025-02-25 11:31:40|45770.9|45750.9|45773.4|45753.4|45773.4|45753.4|45770.9|45750.9|1
1740483110000|2025-02-25 11:31:50|45770.9|45750.9|45773.4|45753.4|45773.4|45753.4|45770.9|45750.9|1
1740483120000|2025-02-25 11:32:00|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|5
1740483130000|2025-02-25 11:32:10|45780.9|45760.9|45778.4|45758.4|45780.9|45760.9|45778.4|45758.4|1
1740483140000|2025-02-25 11:32:20|||||||||3
1740483150000|2025-02-25 11:32:30|45780.9|45760.9|45778.4|45758.4|45780.9|45760.9|45778.4|45758.4|0
1740483160000|2025-02-25 11:32:40|45780.9|45760.9|45775.9|45755.9|45780.9|45760.9|45775.9|45755.9|1
1740483170000|2025-02-25 11:32:50|45778.4|45758.4|45780.9|45760.9|45780.9|45760.9|45775.9|45755.9|47
1740483180000|2025-02-25 11:33:00|||||||||40
1740483190000|2025-02-25 11:33:10|||||||||5
1740483200000|2025-02-25 11:33:20|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|2
1740483210000|2025-02-25 11:33:30|||||||||2
1740483220000|2025-02-25 11:33:40|45780.9|45760.9|45778.4|45758.4|45780.9|45760.9|45778.4|45758.4|2
1740483230000|2025-02-25 11:33:50|45775.9|45755.9|45790.9|45770.9|45793.4|45773.4|45775.9|45755.9|15
1740483240000|2025-02-25 11:34:00|45793.4|45773.4|45823.4|45803.4|45825.9|45805.9|45793.4|45773.4|17
1740483250000|2025-02-25 11:34:10|45825.9|45805.9|45823.4|45803.4|45825.9|45805.9|45823.4|45803.4|7
1740483260000|2025-02-25 11:34:20|45820.9|45800.9|45823.4|45803.4|45823.4|45803.4|45820.9|45800.9|1
1740483270000|2025-02-25 11:34:30|45820.9|45800.9|45820.9|45800.9|45823.4|45803.4|45820.9|45800.9|1
1740483280000|2025-02-25 11:34:40|45818.4|45798.4|45815.9|45795.9|45818.4|45798.4|45815.9|45795.9|2
1740483290000|2025-02-25 11:34:50|45818.4|45798.4|45853.4|45833.4|45853.4|45833.4|45818.4|45798.4|58
1740483300000|2025-02-25 11:35:00|45855.9|45835.9|45868.4|45848.4|45873.4|45853.4|45855.9|45835.9|14
1740483310000|2025-02-25 11:35:10|45865.9|45845.9|45850.9|45830.9|45865.9|45845.9|45850.9|45830.9|4
1740483320000|2025-02-25 11:35:20|45853.4|45833.4|45860.9|45840.9|45860.9|45840.9|45853.4|45833.4|12
1740483330000|2025-02-25 11:35:30|45863.4|45843.4|45858.4|45838.4|45865.9|45845.9|45858.4|45838.4|7
1740483340000|2025-02-25 11:35:40|45855.9|45835.9|45853.4|45833.4|45855.9|45835.9|45853.4|45833.4|3
1740483350000|2025-02-25 11:35:50|45850.9|45830.9|45838.4|45818.4|45850.9|45830.9|45838.4|45818.4|6
1740483360000|2025-02-25 11:36:00|45835.9|45815.9|45840.9|45820.9|45840.9|45820.9|45833.4|45813.4|5
1740483370000|2025-02-25 11:36:10|45843.4|45823.4|45850.9|45830.9|45850.9|45830.9|45843.4|45823.4|0
1740483380000|2025-02-25 11:36:20|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|4
1740483390000|2025-02-25 11:36:30|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45843.4|45823.4|3
1740483400000|2025-02-25 11:36:40|45853.4|45833.4|45873.4|45853.4|45875.9|45855.9|45853.4|45833.4|26
1740483410000|2025-02-25 11:36:50|45870.9|45850.9|45873.4|45853.4|45875.9|45855.9|45870.9|45850.9|11
1740483420000|2025-02-25 11:37:00|45878.4|45858.4|45883.4|45863.4|45885.9|45865.9|45878.4|45858.4|10
1740483430000|2025-02-25 11:37:10|45880.9|45860.9|45875.9|45855.9|45880.9|45860.9|45875.9|45855.9|2
1740483440000|2025-02-25 11:37:20|45873.4|45853.4|45863.4|45843.4|45873.4|45853.4|45863.4|45843.4|5
1740483450000|2025-02-25 11:37:30|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|0
1740483460000|2025-02-25 11:37:40|45858.4|45838.4|45863.4|45843.4|45863.4|45843.4|45858.4|45838.4|3
1740483470000|2025-02-25 11:37:50|45865.9|45845.9|45880.9|45860.9|45880.9|45860.9|45865.9|45845.9|6
1740483480000|2025-02-25 11:38:00|45883.4|45863.4|45890.9|45870.9|45890.9|45870.9|45883.4|45863.4|5
1740483490000|2025-02-25 11:38:10|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|4
1740483500000|2025-02-25 11:38:20|45885.9|45865.9|45885.9|45865.9|45885.9|45865.9|45885.9|45865.9|9
1740483510000|2025-02-25 11:38:30|45880.9|45860.9|45860.9|45840.9|45880.9|45860.9|45860.9|45840.9|18
1740483520000|2025-02-25 11:38:40|45858.4|45838.4|45850.9|45830.9|45858.4|45838.4|45850.9|45830.9|3
1740483530000|2025-02-25 11:38:50|45848.5|45828.5|45843.4|45823.4|45848.5|45828.5|45843.4|45823.4|2
1740483540000|2025-02-25 11:39:00|45845.9|45825.9|45845.9|45825.9|45848.4|45828.4|45845.9|45825.9|1
1740483550000|2025-02-25 11:39:10|45848.4|45828.4|45833.4|45813.4|45848.4|45828.4|45833.4|45813.4|10
1740483560000|2025-02-25 11:39:20|45828.5|45808.5|45828.5|45808.5|45828.5|45808.5|45828.5|45808.5|1
1740483570000|2025-02-25 11:39:30|45828.4|45808.4|45823.5|45803.5|45828.4|45808.4|45823.5|45803.5|7
1740483580000|2025-02-25 11:39:40|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|2
1740483590000|2025-02-25 11:39:50|45830.9|45810.9|45828.4|45808.4|45830.9|45810.9|45828.4|45808.4|9
1740483600000|2025-02-25 11:40:00|45823.5|45803.5|45823.4|45803.4|45823.5|45803.5|45823.4|45803.4|5
1740483610000|2025-02-25 11:40:10|45820.9|45800.9|45818.4|45798.4|45820.9|45800.9|45818.4|45798.4|2
1740483620000|2025-02-25 11:40:20|45820.9|45800.9|45823.5|45803.5|45823.5|45803.5|45820.9|45800.9|1
1740483630000|2025-02-25 11:40:30|45823.4|45803.4|45820.9|45800.9|45823.4|45803.4|45820.9|45800.9|2
1740483640000|2025-02-25 11:40:40|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|1
1740483650000|2025-02-25 11:40:50|45815.9|45795.9|45815.9|45795.9|45818.4|45798.4|45815.9|45795.9|5
1740483660000|2025-02-25 11:41:00|45818.4|45798.4|45828.4|45808.4|45828.4|45808.4|45818.4|45798.4|5
1740483670000|2025-02-25 11:41:10|45825.9|45805.9|45818.4|45798.4|45825.9|45805.9|45818.4|45798.4|5
1740483680000|2025-02-25 11:41:20|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|0
1740483690000|2025-02-25 11:41:30|45813.4|45793.4|45810.9|45790.9|45813.4|45793.4|45810.9|45790.9|3
1740483710000|2025-02-25 11:41:50|45808.5|45788.5|45808.4|45788.4|45808.5|45788.5|45805.9|45785.9|7
1740483720000|2025-02-25 11:42:00|45803.5|45783.5|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|2
1740483730000|2025-02-25 11:42:10|45803.4|45783.4|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|4
1740483740000|2025-02-25 11:42:20|45810.9|45790.9|45813.4|45793.4|45815.9|45795.9|45810.9|45790.9|4
1740483750000|2025-02-25 11:42:30|45815.9|45795.9|45811|45791|45815.9|45795.9|45811|45791|6
1740483760000|2025-02-25 11:42:40|45808.5|45788.5|45811|45791|45811|45791|45808.5|45788.5|2
1740483770000|2025-02-25 11:42:50|45808.5|45788.5|45803.5|45783.5|45808.5|45788.5|45803.5|45783.5|3
1740483790000|2025-02-25 11:43:10|45805.9|45785.9|45798.5|45778.5|45805.9|45785.9|45798.5|45778.5|8
1740483800000|2025-02-25 11:43:20|45788.4|45768.4|45786|45766|45788.4|45768.4|45783.5|45763.5|20
1740483810000|2025-02-25 11:43:30|45785.9|45765.9|45788.4|45768.4|45788.4|45768.4|45785.9|45765.9|5
1740483820000|2025-02-25 11:43:40|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|0
1740483830000|2025-02-25 11:43:50|45788.5|45768.5|45783.5|45763.5|45788.5|45768.5|45783.5|45763.5|8
1740483840000|2025-02-25 11:44:00|45785.9|45765.9|45786|45766|45788.5|45768.5|45783.5|45763.5|11
1740483850000|2025-02-25 11:44:10|45790.9|45770.9|45791|45771|45791|45771|45790.9|45770.9|0
1740483860000|2025-02-25 11:44:20|45793.4|45773.4|45798.5|45778.5|45798.5|45778.5|45791|45771|4
1740483870000|2025-02-25 11:44:30|45796|45776|45796|45776|45798.5|45778.5|45796|45776|3
1740483890000|2025-02-25 11:44:50|45793.4|45773.4|45798.5|45778.5|45798.5|45778.5|45793.4|45773.4|0
1740483900000|2025-02-25 11:45:00|45803.5|45783.5|45806|45786|45806|45786|45803.5|45783.5|14
1740483910000|2025-02-25 11:45:10|45811|45791|45816|45796|45816|45796|45811|45791|5
1740483920000|2025-02-25 11:45:20|45818.5|45798.5|45818.5|45798.5|45818.5|45798.5|45816|45796|10
1740483930000|2025-02-25 11:45:30|45816|45796|45823.4|45803.4|45823.4|45803.4|45816|45796|2
1740483940000|2025-02-25 11:45:40|45823.5|45803.5|45823.5|45803.5|45826|45806|45823.5|45803.5|5
1740483950000|2025-02-25 11:45:50|45821|45801|45823.4|45803.4|45823.5|45803.5|45821|45801|7
1740483960000|2025-02-25 11:46:00|45821|45801|45828.4|45808.4|45828.4|45808.4|45818.5|45798.5|11
1740483970000|2025-02-25 11:46:10|45826|45806|45826|45806|45826|45806|45826|45806|1
1740483980000|2025-02-25 11:46:20|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|0
1740483990000|2025-02-25 11:46:30|45821|45801|45808.5|45788.5|45821|45801|45808.5|45788.5|3
1740484000000|2025-02-25 11:46:40|45811|45791|45808.5|45788.5|45811|45791|45808.5|45788.5|1
1740484010000|2025-02-25 11:46:50|45806|45786|45813.4|45793.4|45813.4|45793.4|45803.5|45783.5|92
1740484020000|2025-02-25 11:47:00|45813.5|45793.5|45808.4|45788.4|45813.5|45793.5|45808.4|45788.4|2
1740484030000|2025-02-25 11:47:10|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|7
1740484040000|2025-02-25 11:47:20|45808.4|45788.4|45811|45791|45813.4|45793.4|45808.4|45788.4|12
1740484060000|2025-02-25 11:47:40|45813.4|45793.4|45811|45791|45813.5|45793.5|45811|45791|2
1740484070000|2025-02-25 11:47:50|45808.5|45788.5|45811|45791|45811|45791|45808.5|45788.5|5
1740484080000|2025-02-25 11:48:00|45806|45786|45803.5|45783.5|45806|45786|45801|45781|3
1740484090000|2025-02-25 11:48:10|45801|45781|45803.5|45783.5|45803.5|45783.5|45801|45781|8
1740484100000|2025-02-25 11:48:20|45798.5|45778.5|45793.5|45773.5|45798.5|45778.5|45793.5|45773.5|71
1740484110000|2025-02-25 11:48:30|45791|45771|45791|45771|45791|45771|45788.5|45768.5|1
1740484120000|2025-02-25 11:48:40|45788.5|45768.5|45778.5|45758.5|45788.5|45768.5|45778.5|45758.5|7
1740484130000|2025-02-25 11:48:50|45781|45761|45793.4|45773.4|45793.4|45773.4|45781|45761|5
1740484140000|2025-02-25 11:49:00|45796|45776|45796|45776|45798.5|45778.5|45793.5|45773.5|1
1740484150000|2025-02-25 11:49:10|45793.5|45773.5|45791|45771|45793.5|45773.5|45791|45771|4
1740484160000|2025-02-25 11:49:20|||||||||2
1740484170000|2025-02-25 11:49:30|||||||||4
1740484180000|2025-02-25 11:49:40|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|45791|45771|2
1740484190000|2025-02-25 11:49:50|45791|45771|45793.5|45773.5|45793.5|45773.5|45791|45771|1
1740484200000|2025-02-25 11:50:00|45791|45771|45793.5|45773.5|45793.5|45773.5|45791|45771|0
1740484210000|2025-02-25 11:50:10|45791|45771|45793.5|45773.5|45795.9|45775.9|45791|45771|6
1740484220000|2025-02-25 11:50:20|45791|45771|45793.5|45773.5|45793.5|45773.5|45791|45771|3
1740484230000|2025-02-25 11:50:30|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|2
1740484240000|2025-02-25 11:50:40|45793.5|45773.5|45796|45776|45796|45776|45793.5|45773.5|0
1740484250000|2025-02-25 11:50:50|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|5
1740484260000|2025-02-25 11:51:00|45801|45781|45801|45781|45801|45781|45798.5|45778.5|6
1740484270000|2025-02-25 11:51:10|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|1
1740484280000|2025-02-25 11:51:20|45796|45776|45796|45776|45798.5|45778.5|45796|45776|0
1740484290000|2025-02-25 11:51:30|45798.5|45778.5|45801|45781|45801|45781|45798.5|45778.5|6
1740484300000|2025-02-25 11:51:40|45803.5|45783.5|45803.5|45783.5|45806|45786|45803.5|45783.5|1
1740484310000|2025-02-25 11:51:50|45801|45781|45798.5|45778.5|45801|45781|45796|45776|3
1740484320000|2025-02-25 11:52:00|45796|45776|45793.5|45773.5|45796|45776|45793.5|45773.5|2
1740484330000|2025-02-25 11:52:10|45791|45771|45788.5|45768.5|45793.5|45773.5|45788.5|45768.5|3
1740484340000|2025-02-25 11:52:20|45786|45766|45786|45766|45788.5|45768.5|45786|45766|0
1740484350000|2025-02-25 11:52:30|45788.5|45768.5|45783.5|45763.5|45788.5|45768.5|45783.5|45763.5|2
1740484360000|2025-02-25 11:52:40|45786|45766|45783.5|45763.5|45786|45766|45783.5|45763.5|2
1740484370000|2025-02-25 11:52:50|45786|45766|45786|45766|45786|45766|45786|45766|3
1740484380000|2025-02-25 11:53:00|45791|45771|45788.5|45768.5|45791|45771|45788.5|45768.5|2
1740484390000|2025-02-25 11:53:10|45791|45771|45786|45766|45791|45771|45786|45766|1
1740484400000|2025-02-25 11:53:20|45785.9|45765.9|45781|45761|45785.9|45765.9|45781|45761|2
1740484410000|2025-02-25 11:53:30|45783.5|45763.5|45786|45766|45786|45766|45783.5|45763.5|1
1740484420000|2025-02-25 11:53:40|45788.5|45768.5|45788.5|45768.5|45788.5|45768.5|45788.5|45768.5|3
1740484430000|2025-02-25 11:53:50|45790.9|45770.9|45788.5|45768.5|45791|45771|45788.5|45768.5|0
1740484440000|2025-02-25 11:54:00|45791|45771|45788.5|45768.5|45791|45771|45788.5|45768.5|1
1740484450000|2025-02-25 11:54:10|||||||||7
1740484460000|2025-02-25 11:54:20|45791|45771|45791|45771|45791|45771|45791|45771|0
1740484470000|2025-02-25 11:54:30|45788.5|45768.5|45788.5|45768.5|45793.5|45773.5|45788.5|45768.5|1
1740484490000|2025-02-25 11:54:50|45786|45766|45788.5|45768.5|45788.5|45768.5|45786|45766|1
1740484500000|2025-02-25 11:55:00|45783.5|45763.5|45778.5|45758.5|45783.5|45763.5|45778.5|45758.5|3
1740484510000|2025-02-25 11:55:10|45781|45761|45773.5|45753.5|45781|45761|45773.5|45753.5|11
1740484520000|2025-02-25 11:55:20|45768.5|45748.5|45758.5|45738.5|45768.5|45748.5|45758.5|45738.5|15
1740484540000|2025-02-25 11:55:40|45753.5|45733.5|45753.5|45733.5|45753.5|45733.5|45751|45731|28
1740484550000|2025-02-25 11:55:50|45756|45736|45751|45731|45756|45736|45751|45731|1
1740484560000|2025-02-25 11:56:00|45753.5|45733.5|45756|45736|45756|45736|45753.5|45733.5|4
1740484570000|2025-02-25 11:56:10|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|1
1740484580000|2025-02-25 11:56:20|||||||||1
1740484590000|2025-02-25 11:56:30|45753.5|45733.5|45758.5|45738.5|45758.5|45738.5|45753.5|45733.5|1
1740484600000|2025-02-25 11:56:40|45751|45731|45753.5|45733.5|45753.5|45733.5|45746|45726|12
1740484610000|2025-02-25 11:56:50|45751|45731|45753.5|45733.5|45753.5|45733.5|45751|45731|1
1740484620000|2025-02-25 11:57:00|45751|45731|45751|45731|45753.5|45733.5|45751|45731|4
1740484630000|2025-02-25 11:57:10|45748.5|45728.5|45746|45726|45751|45731|45746|45726|4
1740484640000|2025-02-25 11:57:20|45748.5|45728.5|45756|45736|45756|45736|45748.5|45728.5|5
1740484650000|2025-02-25 11:57:30|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|0
1740484660000|2025-02-25 11:57:40|45761|45741|45761|45741|45761|45741|45761|45741|5
1740484670000|2025-02-25 11:57:50|45758.5|45738.5|45763.5|45743.5|45763.5|45743.5|45758.5|45738.5|3
1740484680000|2025-02-25 11:58:00|45761|45741|45763.5|45743.5|45763.5|45743.5|45761|45741|0
1740484690000|2025-02-25 11:58:10|45761|45741|45761|45741|45761|45741|45761|45741|3
1740484700000|2025-02-25 11:58:20|45763.5|45743.5|45763.5|45743.5|45763.5|45743.5|45763.5|45743.5|0
1740484720000|2025-02-25 11:58:40|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|45758.5|45738.5|2
1740484730000|2025-02-25 11:58:50|45756|45736|45756|45736|45756|45736|45756|45736|3
1740484740000|2025-02-25 11:59:00|45758.5|45738.5|45753.5|45733.5|45758.5|45738.5|45753.5|45733.5|4
1740484750000|2025-02-25 11:59:10|45751|45731|45751|45731|45751|45731|45748.5|45728.5|1
1740484760000|2025-02-25 11:59:20|45753.5|45733.5|45748.5|45728.5|45753.5|45733.5|45748.5|45728.5|2
1740484770000|2025-02-25 11:59:30|45753.5|45733.5|45751|45731|45753.5|45733.5|45751|45731|4
1740484780000|2025-02-25 11:59:40|45753.5|45733.5|45761|45741|45761|45741|45753.5|45733.5|16
1740484790000|2025-02-25 11:59:50|45758.5|45738.5|45761|45741|45761|45741|45758.5|45738.5|3
1740484800000|2025-02-25 12:00:00|45758.5|45738.5|45786|45766|45788.5|45768.5|45758.5|45738.5|15
1740484810000|2025-02-25 12:00:10|45783.5|45763.5|45776|45756|45783.5|45763.5|45776|45756|4
1740484820000|2025-02-25 12:00:20|45778.5|45758.5|45773.5|45753.5|45778.5|45758.5|45773.5|45753.5|4
1740484830000|2025-02-25 12:00:30|45771|45751|45771|45751|45773.5|45753.5|45768.5|45748.5|4
1740484840000|2025-02-25 12:00:40|45768.5|45748.5|45766|45746|45768.5|45748.5|45766|45746|17
1740484850000|2025-02-25 12:00:50|45761|45741|45763.5|45743.5|45763.5|45743.5|45761|45741|5
1740484860000|2025-02-25 12:01:00|45761|45741|45761|45741|45766|45746|45761|45741|11
1740484880000|2025-02-25 12:01:20|45758.5|45738.5|45761|45741|45763.5|45743.5|45758.5|45738.5|8
1740484890000|2025-02-25 12:01:30|45758.5|45738.5|45761|45741|45761|45741|45758.5|45738.5|2
1740484900000|2025-02-25 12:01:40|45758.5|45738.5|45743.5|45723.5|45758.5|45738.5|45743.5|45723.5|8
1740484910000|2025-02-25 12:01:50|||||||||1
1740484920000|2025-02-25 12:02:00|45741|45721|45741|45721|45743.5|45723.5|45741|45721|2
1740484930000|2025-02-25 12:02:10|45743.5|45723.5|45743.5|45723.5|45746|45726|45741|45721|1
1740484940000|2025-02-25 12:02:20|45741|45721|45741|45721|45741|45721|45741|45721|3
1740484950000|2025-02-25 12:02:30|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|2
1740484960000|2025-02-25 12:02:40|45743.5|45723.5|45746|45726|45746|45726|45743.5|45723.5|10
1740484970000|2025-02-25 12:02:50|45743.5|45723.5|45743.5|45723.5|45746|45726|45743.5|45723.5|4
1740484980000|2025-02-25 12:03:00|45746|45726|45746|45726|45746|45726|45746|45726|3
1740484990000|2025-02-25 12:03:10|45743.5|45723.5|45746|45726|45746|45726|45743.5|45723.5|2
1740485000000|2025-02-25 12:03:20|45743.5|45723.5|45746|45726|45746|45726|45743.5|45723.5|2
1740485010000|2025-02-25 12:03:30|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|45746|45726|3
1740485020000|2025-02-25 12:03:40|45751|45731|45758.5|45738.5|45758.5|45738.5|45751|45731|12
1740485030000|2025-02-25 12:03:50|45756|45736|45758.5|45738.5|45758.5|45738.5|45753.5|45733.5|0
1740485040000|2025-02-25 12:04:00|45761|45741|45761|45741|45761|45741|45758.5|45738.5|5
1740485050000|2025-02-25 12:04:10|45763.5|45743.5|45766|45746|45766|45746|45761|45741|4
1740485060000|2025-02-25 12:04:20|45768.5|45748.5|45763.5|45743.5|45768.5|45748.5|45763.5|45743.5|8
1740485070000|2025-02-25 12:04:30|45766|45746|45766|45746|45766|45746|45766|45746|0
1740485080000|2025-02-25 12:04:40|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|1
1740485090000|2025-02-25 12:04:50|45766|45746|45766|45746|45768.5|45748.5|45766|45746|0
1740485100000|2025-02-25 12:05:00|45763.5|45743.5|45766|45746|45766|45746|45763.5|45743.5|15
1740485110000|2025-02-25 12:05:10|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45763.5|45743.5|6
1740485120000|2025-02-25 12:05:20|45766|45746|45766|45746|45768.5|45748.5|45766|45746|2
1740485130000|2025-02-25 12:05:30|45768.5|45748.5|45766|45746|45768.5|45748.5|45766|45746|3
1740485140000|2025-02-25 12:05:40|45768.5|45748.5|45766|45746|45768.5|45748.5|45766|45746|2
1740485150000|2025-02-25 12:05:50|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45766|45746|2
1740485160000|2025-02-25 12:06:00|45766|45746|45766|45746|45768.5|45748.5|45766|45746|8
1740485170000|2025-02-25 12:06:10|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|2
1740485180000|2025-02-25 12:06:20|45771|45751|45766|45746|45771|45751|45766|45746|4
1740485190000|2025-02-25 12:06:30|45766.1|45746.1|45763.5|45743.5|45768.5|45748.5|45763.5|45743.5|6
1740485200000|2025-02-25 12:06:40|45761|45741|45753.5|45733.5|45761|45741|45753.5|45733.5|13
1740485210000|2025-02-25 12:06:50|45751.1|45731.1|45753.5|45733.5|45753.5|45733.5|45751.1|45731.1|1
1740485220000|2025-02-25 12:07:00|45756|45736|45766|45746|45766|45746|45756|45736|7
1740485230000|2025-02-25 12:07:10|45766.1|45746.1|45766|45746|45766.1|45746.1|45766|45746|3
1740485240000|2025-02-25 12:07:20|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|2
1740485250000|2025-02-25 12:07:30|45766.1|45746.1|45768.5|45748.5|45768.5|45748.5|45766.1|45746.1|3
1740485260000|2025-02-25 12:07:40|45766.1|45746.1|45766|45746|45766.1|45746.1|45766|45746|1
1740485270000|2025-02-25 12:07:50|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|45768.5|45748.5|3
1740485280000|2025-02-25 12:08:00|45766|45746|45766.1|45746.1|45768.5|45748.5|45766|45746|3
1740485290000|2025-02-25 12:08:10|45768.5|45748.5|45771|45751|45771|45751|45768.5|45748.5|1
1740485310000|2025-02-25 12:08:30|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|1
1740485320000|2025-02-25 12:08:40|45766.1|45746.1|45768.6|45748.6|45771|45751|45766.1|45746.1|2
1740485340000|2025-02-25 12:09:00|45771|45751|45771|45751|45771|45751|45771|45751|8
1740485350000|2025-02-25 12:09:10|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45766.1|45746.1|2
1740485360000|2025-02-25 12:09:20|45771|45751|45766.1|45746.1|45771|45751|45766.1|45746.1|0
1740485370000|2025-02-25 12:09:30|45771|45751|45771|45751|45771|45751|45771|45751|2
1740485380000|2025-02-25 12:09:40|45768.6|45748.6|45766|45746|45771|45751|45766|45746|12
1740485390000|2025-02-25 12:09:50|45763.6|45743.6|45766|45746|45766|45746|45763.6|45743.6|1
1740485400000|2025-02-25 12:10:00|45763.6|45743.6|45766|45746|45766.1|45746.1|45761.1|45741.1|11
1740485410000|2025-02-25 12:10:10|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|2
1740485420000|2025-02-25 12:10:20|45761.1|45741.1|45761.1|45741.1|45763.6|45743.6|45761.1|45741.1|2
1740485430000|2025-02-25 12:10:30|45758.6|45738.6|45758.6|45738.6|45758.6|45738.6|45758.6|45738.6|1
1740485440000|2025-02-25 12:10:40|45761.1|45741.1|45763.6|45743.6|45763.6|45743.6|45758.6|45738.6|2
1740485450000|2025-02-25 12:10:50|||||||||1
1740485460000|2025-02-25 12:11:00|45761.1|45741.1|45761.1|45741.1|45761.1|45741.1|45761.1|45741.1|2
1740485470000|2025-02-25 12:11:10|45763.6|45743.6|45761.1|45741.1|45763.6|45743.6|45761.1|45741.1|0
1740485480000|2025-02-25 12:11:20|45763.6|45743.6|45761.1|45741.1|45763.6|45743.6|45761.1|45741.1|0
1740485490000|2025-02-25 12:11:30|45763.6|45743.6|45761.1|45741.1|45763.6|45743.6|45761.1|45741.1|2
1740485510000|2025-02-25 12:11:50|45766.1|45746.1|45766.1|45746.1|45766.1|45746.1|45766.1|45746.1|5
1740485520000|2025-02-25 12:12:00|45768.6|45748.6|45766.1|45746.1|45768.6|45748.6|45766.1|45746.1|1
1740485530000|2025-02-25 12:12:10|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|12
1740485540000|2025-02-25 12:12:20|45771|45751|45768.6|45748.6|45773.6|45753.6|45768.6|45748.6|2
1740485550000|2025-02-25 12:12:30|45766.1|45746.1|45771.1|45751.1|45771.1|45751.1|45766.1|45746.1|0
1740485560000|2025-02-25 12:12:40|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|45773.5|45753.5|3
1740485570000|2025-02-25 12:12:50|45771.1|45751.1|45773.5|45753.5|45773.5|45753.5|45771.1|45751.1|3
1740485580000|2025-02-25 12:13:00|45771.1|45751.1|45771.1|45751.1|45776|45756|45771.1|45751.1|7
1740485590000|2025-02-25 12:13:10|45773.5|45753.5|45771.1|45751.1|45773.6|45753.6|45771.1|45751.1|4
1740485600000|2025-02-25 12:13:20|||||||||23
1740485610000|2025-02-25 12:13:30|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|45768.6|45748.6|3
1740485620000|2025-02-25 12:13:40|||||||||2
1740485630000|2025-02-25 12:13:50|45771.1|45751.1|45771.1|45751.1|45771.1|45751.1|45771.1|45751.1|3
1740485640000|2025-02-25 12:14:00|45768.6|45748.6|45771.1|45751.1|45771.1|45751.1|45768.6|45748.6|9
1740485650000|2025-02-25 12:14:10|45771|45751|45768.6|45748.6|45771|45751|45768.6|45748.6|1
1740485660000|2025-02-25 12:14:20|45766.1|45746.1|45768.6|45748.6|45768.6|45748.6|45766.1|45746.1|0
1740485670000|2025-02-25 12:14:30|45766.1|45746.1|45768.5|45748.5|45768.5|45748.5|45766.1|45746.1|1
1740485680000|2025-02-25 12:14:40|45766.1|45746.1|45768.5|45748.5|45768.5|45748.5|45766.1|45746.1|0
1740485690000|2025-02-25 12:14:50|45766.1|45746.1|45768.6|45748.6|45771|45751|45766.1|45746.1|5
1740485700000|2025-02-25 12:15:00|45766.1|45746.1|45768.6|45748.6|45768.6|45748.6|45766.1|45746.1|2
1740485710000|2025-02-25 12:15:10|45771|45751|45768.5|45748.5|45771|45751|45768.5|45748.5|1
1740485720000|2025-02-25 12:15:20|45766.1|45746.1|45768.6|45748.6|45771|45751|45766.1|45746.1|30
1740485730000|2025-02-25 12:15:30|45771|45751|45768.6|45748.6|45771.1|45751.1|45768.6|45748.6|0
1740485740000|2025-02-25 12:15:40|45771.1|45751.1|45771.1|45751.1|45771.1|45751.1|45771.1|45751.1|0
1740485760000|2025-02-25 12:16:00|||||||||4
1740485770000|2025-02-25 12:16:10|45776.1|45756.1|45776.1|45756.1|45778.6|45758.6|45776.1|45756.1|5
1740485780000|2025-02-25 12:16:20|||||||||1
1740485790000|2025-02-25 12:16:30|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|1
1740485800000|2025-02-25 12:16:40|45776.1|45756.1|45778.6|45758.6|45778.6|45758.6|45776.1|45756.1|1
1740485810000|2025-02-25 12:16:50|45773.6|45753.6|45776.1|45756.1|45776.1|45756.1|45773.6|45753.6|4
1740485820000|2025-02-25 12:17:00|45778.6|45758.6|45791.1|45771.1|45791.1|45771.1|45776.1|45756.1|12
1740485830000|2025-02-25 12:17:10|45793.6|45773.6|45793.6|45773.6|45796.1|45776.1|45793.6|45773.6|2
1740485840000|2025-02-25 12:17:20|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|1
1740485860000|2025-02-25 12:17:40|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|45796.1|45776.1|2
1740485870000|2025-02-25 12:17:50|45796.1|45776.1|45793.6|45773.6|45796.1|45776.1|45793.6|45773.6|3
1740485880000|2025-02-25 12:18:00|45791.1|45771.1|45791.1|45771.1|45791.1|45771.1|45788.6|45768.6|5
1740485890000|2025-02-25 12:18:10|45793.6|45773.6|45796.1|45776.1|45796.1|45776.1|45793.6|45773.6|4
1740485910000|2025-02-25 12:18:30|||||||||1
1740485930000|2025-02-25 12:18:50|45798.6|45778.6|45801.1|45781.1|45806.1|45786.1|45798.6|45778.6|6
1740485940000|2025-02-25 12:19:00|45803.6|45783.6|45801.1|45781.1|45803.6|45783.6|45801.1|45781.1|4
1740485950000|2025-02-25 12:19:10|45798.6|45778.6|45793.6|45773.6|45798.6|45778.6|45793.6|45773.6|1
1740485960000|2025-02-25 12:19:20|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|45793.6|45773.6|1
1740485970000|2025-02-25 12:19:30|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|2
1740485980000|2025-02-25 12:19:40|45791.1|45771.1|45793.6|45773.6|45796.1|45776.1|45791.1|45771.1|35
1740485990000|2025-02-25 12:19:50|45791.1|45771.1|45791.1|45771.1|45791.1|45771.1|45791.1|45771.1|1
1740486000000|2025-02-25 12:20:00|45788.6|45768.6|45786.1|45766.1|45788.6|45768.6|45786.1|45766.1|3
1740486010000|2025-02-25 12:20:10|45783.6|45763.6|45776.1|45756.1|45786.1|45766.1|45776.1|45756.1|3
1740486020000|2025-02-25 12:20:20|45771.1|45751.1|45771.1|45751.1|45773.6|45753.6|45771.1|45751.1|0
1740486030000|2025-02-25 12:20:30|45773.6|45753.6|45773.6|45753.6|45773.6|45753.6|45771.1|45751.1|8
1740486040000|2025-02-25 12:20:40|45776.1|45756.1|45778.6|45758.6|45781.1|45761.1|45776.1|45756.1|5
1740486050000|2025-02-25 12:20:50|45781.1|45761.1|45776.1|45756.1|45781.1|45761.1|45776.1|45756.1|1
1740486060000|2025-02-25 12:21:00|45781.1|45761.1|45781.1|45761.1|45781.1|45761.1|45778.6|45758.6|9
1740486070000|2025-02-25 12:21:10|45783.6|45763.6|45783.6|45763.6|45786.1|45766.1|45783.6|45763.6|1
1740486080000|2025-02-25 12:21:20|45786.1|45766.1|45783.6|45763.6|45786.1|45766.1|45783.6|45763.6|0
1740486090000|2025-02-25 12:21:30|45786.1|45766.1|45783.7|45763.7|45788.6|45768.6|45783.6|45763.6|5
1740486100000|2025-02-25 12:21:40|45786.1|45766.1|45788.7|45768.7|45788.7|45768.7|45783.7|45763.7|0
1740486110000|2025-02-25 12:21:50|45786.2|45766.2|45786.2|45766.2|45788.7|45768.7|45786.2|45766.2|0
1740486120000|2025-02-25 12:22:00|45786.1|45766.1|45783.7|45763.7|45786.1|45766.1|45783.7|45763.7|1
1740486130000|2025-02-25 12:22:10|45781.2|45761.2|45783.6|45763.6|45783.6|45763.6|45781.2|45761.2|1
1740486140000|2025-02-25 12:22:20|45781.2|45761.2|45783.6|45763.6|45783.6|45763.6|45781.2|45761.2|0
1740486160000|2025-02-25 12:22:40|45786.1|45766.1|45783.6|45763.6|45786.1|45766.1|45781.1|45761.1|1
1740486170000|2025-02-25 12:22:50|45781.1|45761.1|45783.6|45763.6|45783.6|45763.6|45781.1|45761.1|2
1740486180000|2025-02-25 12:23:00|45781.1|45761.1|45778.6|45758.6|45781.1|45761.1|45776.2|45756.2|31
1740486190000|2025-02-25 12:23:10|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|45778.7|45758.7|1
1740486200000|2025-02-25 12:23:20|45783.6|45763.6|45786.1|45766.1|45786.1|45766.1|45783.6|45763.6|0
1740486210000|2025-02-25 12:23:30|45786.2|45766.2|45806.1|45786.1|45806.1|45786.1|45786.2|45766.2|6
1740486220000|2025-02-25 12:23:40|45801.2|45781.2|45801.2|45781.2|45803.7|45783.7|45801.2|45781.2|5
1740486230000|2025-02-25 12:23:50|45803.7|45783.7|45803.7|45783.7|45803.7|45783.7|45803.7|45783.7|4
1740486240000|2025-02-25 12:24:00|45801.2|45781.2|45806.2|45786.2|45806.2|45786.2|45801.2|45781.2|24
1740486250000|2025-02-25 12:24:10|45806.1|45786.1|45801.2|45781.2|45806.1|45786.1|45801.2|45781.2|1
1740486260000|2025-02-25 12:24:20|45798.7|45778.7|45796.2|45776.2|45798.7|45778.7|45796.2|45776.2|1
1740486270000|2025-02-25 12:24:30|45796.1|45776.1|45791.2|45771.2|45796.1|45776.1|45791.2|45771.2|0
1740486280000|2025-02-25 12:24:40|||||||||4
1740486290000|2025-02-25 12:24:50|45793.6|45773.6|45791.2|45771.2|45793.7|45773.7|45791.2|45771.2|7
1740486300000|2025-02-25 12:25:00|45793.7|45773.7|45793.7|45773.7|45798.6|45778.6|45793.7|45773.7|5
1740486310000|2025-02-25 12:25:10|45796.1|45776.1|45796.2|45776.2|45796.2|45776.2|45793.7|45773.7|1
1740486320000|2025-02-25 12:25:20|45798.6|45778.6|45803.7|45783.7|45806.2|45786.2|45798.6|45778.6|7
1740486330000|2025-02-25 12:25:30|45806.2|45786.2|45801.2|45781.2|45806.2|45786.2|45801.2|45781.2|4
1740486340000|2025-02-25 12:25:40|45801.1|45781.1|45801.2|45781.2|45801.2|45781.2|45801.1|45781.1|5
1740486350000|2025-02-25 12:25:50|45798.7|45778.7|45798.6|45778.6|45798.7|45778.7|45796.2|45776.2|3
1740486360000|2025-02-25 12:26:00|45796.2|45776.2|45793.7|45773.7|45796.2|45776.2|45793.7|45773.7|5
1740486370000|2025-02-25 12:26:10|45796.2|45776.2|45793.7|45773.7|45796.2|45776.2|45793.7|45773.7|0
1740486380000|2025-02-25 12:26:20|45796.1|45776.1|45791.2|45771.2|45796.1|45776.1|45791.2|45771.2|2
1740486390000|2025-02-25 12:26:30|45793.7|45773.7|45791.2|45771.2|45796.1|45776.1|45791.2|45771.2|4
1740486400000|2025-02-25 12:26:40|45793.6|45773.6|45796.2|45776.2|45796.2|45776.2|45793.6|45773.6|5
1740486410000|2025-02-25 12:26:50|45796.1|45776.1|45793.7|45773.7|45796.2|45776.2|45791.2|45771.2|2
1740486420000|2025-02-25 12:27:00|45796.1|45776.1|45793.7|45773.7|45796.2|45776.2|45793.6|45773.6|7
1740486430000|2025-02-25 12:27:10|||||||||2
1740486440000|2025-02-25 12:27:20|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|1
1740486450000|2025-02-25 12:27:30|45793.6|45773.6|45788.7|45768.7|45796.1|45776.1|45788.7|45768.7|26
1740486460000|2025-02-25 12:27:40|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|0
1740486480000|2025-02-25 12:28:00|45788.7|45768.7|45791.2|45771.2|45791.2|45771.2|45788.7|45768.7|1
1740486490000|2025-02-25 12:28:10|45788.7|45768.7|45788.7|45768.7|45788.7|45768.7|45788.7|45768.7|0
1740486500000|2025-02-25 12:28:20|45783.7|45763.7|45778.7|45758.7|45783.7|45763.7|45778.7|45758.7|9
1740486510000|2025-02-25 12:28:30|45781.2|45761.2|45778.7|45758.7|45781.2|45761.2|45778.7|45758.7|6
1740486520000|2025-02-25 12:28:40|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|10
1740486530000|2025-02-25 12:28:50|45778.7|45758.7|45776.2|45756.2|45778.7|45758.7|45776.2|45756.2|0
1740486540000|2025-02-25 12:29:00|45771.2|45751.2|45773.7|45753.7|45773.7|45753.7|45771.2|45751.2|9
1740486550000|2025-02-25 12:29:10|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|45768.7|45748.7|2
1740486560000|2025-02-25 12:29:20|45768.7|45748.7|45768.7|45748.7|45771.2|45751.2|45766.2|45746.2|2
1740486570000|2025-02-25 12:29:30|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|1
1740486580000|2025-02-25 12:29:40|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|45773.7|45753.7|1
1740486590000|2025-02-25 12:29:50|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|2
1740486600000|2025-02-25 12:30:00|45773.7|45753.7|45773.7|45753.7|45776.2|45756.2|45771.2|45751.2|10
1740486610000|2025-02-25 12:30:10|45771.2|45751.2|45768.7|45748.7|45773.7|45753.7|45768.7|45748.7|3
1740486620000|2025-02-25 12:30:20|45766.2|45746.2|45751.1|45731.1|45768.7|45748.7|45751.1|45731.1|7
1740486630000|2025-02-25 12:30:30|45748.7|45728.7|45746.2|45726.2|45748.7|45728.7|45746.2|45726.2|8
1740486640000|2025-02-25 12:30:40|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|45746.2|45726.2|5
1740486650000|2025-02-25 12:30:50|45748.7|45728.7|45766.1|45746.1|45766.2|45746.2|45748.7|45728.7|13
1740486660000|2025-02-25 12:31:00|45768.6|45748.6|45766.1|45746.1|45768.6|45748.6|45766.1|45746.1|5
1740486670000|2025-02-25 12:31:10|45756.2|45736.2|45751.1|45731.1|45756.2|45736.2|45751.1|45731.1|5
1740486680000|2025-02-25 12:31:20|45753.6|45733.6|45753.6|45733.6|45753.7|45733.7|45753.6|45733.6|2
1740486690000|2025-02-25 12:31:30|45751.2|45731.2|45748.6|45728.6|45751.2|45731.2|45748.6|45728.6|4
1740486700000|2025-02-25 12:31:40|45751.1|45731.1|45751.1|45731.1|45751.1|45731.1|45748.6|45728.6|2
1740486710000|2025-02-25 12:31:50|45753.6|45733.6|45723.7|45703.7|45753.6|45733.6|45721.2|45701.2|37
1740486720000|2025-02-25 12:32:00|45721.2|45701.2|45728.7|45708.7|45728.7|45708.7|45721.1|45701.1|24
1740486730000|2025-02-25 12:32:10|45726.2|45706.2|45723.7|45703.7|45728.7|45708.7|45723.7|45703.7|7
1740486740000|2025-02-25 12:32:20|45723.6|45703.6|45703.7|45683.7|45723.6|45703.6|45703.7|45683.7|37
1740486750000|2025-02-25 12:32:30|45706.2|45686.2|45708.7|45688.7|45708.7|45688.7|45703.7|45683.7|13
1740486760000|2025-02-25 12:32:40|45706.2|45686.2|45708.7|45688.7|45708.7|45688.7|45706.2|45686.2|10
1740486770000|2025-02-25 12:32:50|45706.2|45686.2|45713.7|45693.7|45713.7|45693.7|45706.2|45686.2|9
1740486780000|2025-02-25 12:33:00|45713.6|45693.6|45708.7|45688.7|45713.6|45693.6|45708.7|45688.7|3
1740486790000|2025-02-25 12:33:10|45706.2|45686.2|45703.7|45683.7|45706.2|45686.2|45703.7|45683.7|4
1740486800000|2025-02-25 12:33:20|45701.2|45681.2|45688.7|45668.7|45701.2|45681.2|45688.7|45668.7|19
1740486810000|2025-02-25 12:33:30|45686.2|45666.2|45673.7|45653.7|45691.2|45671.2|45671.2|45651.2|22
1740486820000|2025-02-25 12:33:40|45668.7|45648.7|45663.7|45643.7|45673.7|45653.7|45661.1|45641.1|5
1740486830000|2025-02-25 12:33:50|45666.1|45646.1|45658.7|45638.7|45666.1|45646.1|45648.7|45628.7|11
1740486840000|2025-02-25 12:34:00|45658.6|45638.6|45661.2|45641.2|45666.2|45646.2|45658.6|45638.6|6
1740486850000|2025-02-25 12:34:10|45666.2|45646.2|45658.7|45638.7|45666.2|45646.2|45658.7|45638.7|7
1740486860000|2025-02-25 12:34:20|45661.2|45641.2|45653.6|45633.6|45661.2|45641.2|45653.6|45633.6|7
1740486870000|2025-02-25 12:34:30|45653.7|45633.7|45658.7|45638.7|45658.7|45638.7|45653.7|45633.7|12
1740486880000|2025-02-25 12:34:40|45661.2|45641.2|45663.7|45643.7|45666.2|45646.2|45658.7|45638.7|7
1740486890000|2025-02-25 12:34:50|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|45666.2|45646.2|3
1740486900000|2025-02-25 12:35:00|45668.7|45648.7|45666.2|45646.2|45673.7|45653.7|45666.2|45646.2|16
1740486910000|2025-02-25 12:35:10|45663.7|45643.7|45668.7|45648.7|45668.7|45648.7|45661.2|45641.2|4
1740486920000|2025-02-25 12:35:20|45666.2|45646.2|45676.2|45656.2|45676.2|45656.2|45666.2|45646.2|5
1740486930000|2025-02-25 12:35:30|45678.6|45658.6|45671.2|45651.2|45681.2|45661.2|45671.2|45651.2|43
1740486940000|2025-02-25 12:35:40|45668.7|45648.7|45671.2|45651.2|45671.2|45651.2|45668.7|45648.7|7
1740486950000|2025-02-25 12:35:50|45668.7|45648.7|45688.6|45668.6|45688.6|45668.6|45668.7|45648.7|11
1740486960000|2025-02-25 12:36:00|45686.2|45666.2|45693.6|45673.6|45693.6|45673.6|45686.2|45666.2|6
1740486970000|2025-02-25 12:36:10|45696.1|45676.1|45698.7|45678.7|45706.2|45686.2|45696.1|45676.1|9
1740486980000|2025-02-25 12:36:20|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45701.2|45681.2|20
1740486990000|2025-02-25 12:36:30|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|6
1740487000000|2025-02-25 12:36:40|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45701.2|45681.2|3
1740487010000|2025-02-25 12:36:50|45701.2|45681.2|45706.2|45686.2|45706.2|45686.2|45701.2|45681.2|5
1740487020000|2025-02-25 12:37:00|45701.2|45681.2|45693.7|45673.7|45703.7|45683.7|45693.7|45673.7|7
1740487030000|2025-02-25 12:37:10|45696.2|45676.2|45693.7|45673.7|45701.2|45681.2|45693.7|45673.7|4
1740487040000|2025-02-25 12:37:20|45688.7|45668.7|45691.1|45671.1|45691.1|45671.1|45683.7|45663.7|11
1740487050000|2025-02-25 12:37:30|45691.2|45671.2|45696.2|45676.2|45696.2|45676.2|45691.2|45671.2|0
1740487060000|2025-02-25 12:37:40|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45696.2|45676.2|0
1740487070000|2025-02-25 12:37:50|45693.7|45673.7|45688.7|45668.7|45693.7|45673.7|45688.7|45668.7|9
1740487080000|2025-02-25 12:38:00|45683.7|45663.7|45688.7|45668.7|45688.7|45668.7|45683.7|45663.7|1
1740487090000|2025-02-25 12:38:10|||||||||3
1740487100000|2025-02-25 12:38:20|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|8
1740487110000|2025-02-25 12:38:30|45696.1|45676.1|45691.2|45671.2|45696.1|45676.1|45691.2|45671.2|10
1740487120000|2025-02-25 12:38:40|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|0
1740487130000|2025-02-25 12:38:50|45691.2|45671.2|45688.7|45668.7|45693.7|45673.7|45688.7|45668.7|1
1740487140000|2025-02-25 12:39:00|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|2
1740487150000|2025-02-25 12:39:10|45693.7|45673.7|45696.2|45676.2|45698.7|45678.7|45693.7|45673.7|14
1740487160000|2025-02-25 12:39:20|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45696.2|45676.2|113
1740487170000|2025-02-25 12:39:30|45698.6|45678.6|45701.2|45681.2|45701.2|45681.2|45698.6|45678.6|1
1740487180000|2025-02-25 12:39:40|45703.7|45683.7|45708.7|45688.7|45708.7|45688.7|45703.7|45683.7|3
1740487190000|2025-02-25 12:39:50|45711.1|45691.1|45711.2|45691.2|45713.7|45693.7|45711.1|45691.1|7
1740487200000|2025-02-25 12:40:00|45716.2|45696.2|45716.2|45696.2|45718.7|45698.7|45716.1|45696.1|14
1740487210000|2025-02-25 12:40:10|45716.1|45696.1|45726.1|45706.1|45726.1|45706.1|45716.1|45696.1|11
1740487220000|2025-02-25 12:40:20|45721.2|45701.2|45716.1|45696.1|45721.2|45701.2|45716.1|45696.1|2
1740487230000|2025-02-25 12:40:30|45718.6|45698.6|45728.6|45708.6|45731.1|45711.1|45718.6|45698.6|44
1740487240000|2025-02-25 12:40:40|45731.1|45711.1|45723.7|45703.7|45731.1|45711.1|45723.7|45703.7|4
1740487250000|2025-02-25 12:40:50|45728.6|45708.6|45728.7|45708.7|45728.7|45708.7|45723.7|45703.7|27
1740487260000|2025-02-25 12:41:00|45731.1|45711.1|45741.1|45721.1|45741.1|45721.1|45731.1|45711.1|12
1740487270000|2025-02-25 12:41:10|45741.2|45721.2|45736.2|45716.2|45741.2|45721.2|45736.2|45716.2|3
1740487280000|2025-02-25 12:41:20|45733.7|45713.7|45723.7|45703.7|45736.2|45716.2|45723.7|45703.7|2
1740487290000|2025-02-25 12:41:30|45721.2|45701.2|45718.7|45698.7|45723.6|45703.6|45718.6|45698.6|5
1740487300000|2025-02-25 12:41:40|45716.2|45696.2|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|1
1740487310000|2025-02-25 12:41:50|45718.7|45698.7|45708.7|45688.7|45721.1|45701.1|45708.7|45688.7|11
1740487320000|2025-02-25 12:42:00|45706.2|45686.2|45691.2|45671.2|45706.2|45686.2|45691.2|45671.2|9
1740487330000|2025-02-25 12:42:10|45693.7|45673.7|45683.7|45663.7|45693.7|45673.7|45681.2|45661.2|9
1740487340000|2025-02-25 12:42:20|45686.2|45666.2|45681.2|45661.2|45686.2|45666.2|45681.2|45661.2|2
1740487350000|2025-02-25 12:42:30|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|45676.2|45656.2|1
1740487360000|2025-02-25 12:42:40|||||||||1
1740487370000|2025-02-25 12:42:50|||||||||2
1740487380000|2025-02-25 12:43:00|45681.1|45661.1|45681.2|45661.2|45683.6|45663.6|45681.1|45661.1|7
1740487390000|2025-02-25 12:43:10|45676.2|45656.2|45673.6|45653.6|45676.2|45656.2|45673.6|45653.6|11
1740487400000|2025-02-25 12:43:20|45671.2|45651.2|45673.6|45653.6|45673.6|45653.6|45668.7|45648.7|6
1740487410000|2025-02-25 12:43:30|45671.2|45651.2|45678.6|45658.6|45678.6|45658.6|45671.2|45651.2|1
1740487420000|2025-02-25 12:43:40|45676.2|45656.2|45673.6|45653.6|45676.2|45656.2|45673.6|45653.6|1
1740487430000|2025-02-25 12:43:50|45673.7|45653.7|45676.1|45656.1|45676.1|45656.1|45673.6|45653.6|2
1740487440000|2025-02-25 12:44:00|45678.6|45658.6|45676.1|45656.1|45678.6|45658.6|45673.6|45653.6|2
1740487450000|2025-02-25 12:44:10|45673.6|45653.6|45671.2|45651.2|45676.2|45656.2|45671.2|45651.2|4
1740487460000|2025-02-25 12:44:20|45663.7|45643.7|45658.7|45638.7|45663.7|45643.7|45658.7|45638.7|4
1740487470000|2025-02-25 12:44:30|45656.2|45636.2|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|2
1740487480000|2025-02-25 12:44:40|45656.2|45636.2|45666.2|45646.2|45666.2|45646.2|45656.2|45636.2|1
1740487490000|2025-02-25 12:44:50|45671.1|45651.1|45673.6|45653.6|45673.6|45653.6|45668.6|45648.6|5
1740487500000|2025-02-25 12:45:00|45676.1|45656.1|45681.1|45661.1|45681.1|45661.1|45676.1|45656.1|6
1740487510000|2025-02-25 12:45:10|45678.6|45658.6|45681.1|45661.1|45681.1|45661.1|45678.6|45658.6|5
1740487520000|2025-02-25 12:45:20|45683.6|45663.6|45688.7|45668.7|45688.7|45668.7|45683.6|45663.6|4
1740487530000|2025-02-25 12:45:30|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|45681.2|45661.2|49
1740487540000|2025-02-25 12:45:40|45686.1|45666.1|45686.2|45666.2|45686.2|45666.2|45683.7|45663.7|4
1740487550000|2025-02-25 12:45:50|45688.7|45668.7|45688.7|45668.7|45691.2|45671.2|45686.2|45666.2|6
1740487560000|2025-02-25 12:46:00|45686.2|45666.2|45691.2|45671.2|45691.2|45671.2|45686.2|45666.2|7
1740487570000|2025-02-25 12:46:10|45686.2|45666.2|45691.2|45671.2|45691.2|45671.2|45686.2|45666.2|5
1740487580000|2025-02-25 12:46:20|45693.7|45673.7|45683.7|45663.7|45696.2|45676.2|45683.7|45663.7|16
1740487590000|2025-02-25 12:46:30|45681.2|45661.2|45683.7|45663.7|45683.7|45663.7|45681.2|45661.2|16
1740487600000|2025-02-25 12:46:40|45686.2|45666.2|45683.7|45663.7|45686.2|45666.2|45683.7|45663.7|0
1740487610000|2025-02-25 12:46:50|45681.2|45661.2|45673.7|45653.7|45681.2|45661.2|45673.7|45653.7|6
1740487620000|2025-02-25 12:47:00|45681.2|45661.2|45696.1|45676.1|45696.1|45676.1|45681.2|45661.2|7
1740487630000|2025-02-25 12:47:10|45696.2|45676.2|45696.2|45676.2|45698.7|45678.7|45693.7|45673.7|5
1740487640000|2025-02-25 12:47:20|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|3
1740487650000|2025-02-25 12:47:30|45693.6|45673.6|45688.7|45668.7|45693.6|45673.6|45688.7|45668.7|3
1740487660000|2025-02-25 12:47:40|45691.2|45671.2|45693.7|45673.7|45693.7|45673.7|45691.2|45671.2|1
1740487670000|2025-02-25 12:47:50|45691.2|45671.2|45698.7|45678.7|45698.7|45678.7|45691.2|45671.2|5
1740487680000|2025-02-25 12:48:00|45701.1|45681.1|45701.2|45681.2|45703.7|45683.7|45701.1|45681.1|7
1740487690000|2025-02-25 12:48:10|45703.7|45683.7|45708.7|45688.7|45708.7|45688.7|45703.7|45683.7|10
1740487710000|2025-02-25 12:48:30|45703.7|45683.7|45701.2|45681.2|45703.7|45683.7|45701.2|45681.2|4
1740487720000|2025-02-25 12:48:40|45698.7|45678.7|45701.2|45681.2|45701.2|45681.2|45696.2|45676.2|1
1740487730000|2025-02-25 12:48:50|45703.7|45683.7|45701.2|45681.2|45703.7|45683.7|45701.2|45681.2|0
1740487740000|2025-02-25 12:49:00|45703.7|45683.7|45701.2|45681.2|45703.7|45683.7|45701.2|45681.2|2
1740487750000|2025-02-25 12:49:10|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45703.7|45683.7|3
1740487760000|2025-02-25 12:49:20|45703.7|45683.7|45698.7|45678.7|45703.7|45683.7|45698.7|45678.7|4
1740487770000|2025-02-25 12:49:30|45696.2|45676.2|45696.2|45676.2|45698.7|45678.7|45693.7|45673.7|1
1740487780000|2025-02-25 12:49:40|45698.7|45678.7|45696.2|45676.2|45698.7|45678.7|45696.2|45676.2|0
1740487790000|2025-02-25 12:49:50|45693.7|45673.7|45696.2|45676.2|45696.2|45676.2|45691.2|45671.2|5
1740487800000|2025-02-25 12:50:00|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45701.2|45681.2|8
1740487810000|2025-02-25 12:50:10|45701.2|45681.2|45706.2|45686.2|45706.2|45686.2|45701.2|45681.2|4
1740487820000|2025-02-25 12:50:20|45708.7|45688.7|45718.7|45698.7|45718.7|45698.7|45708.7|45688.7|3
1740487830000|2025-02-25 12:50:30|45716.2|45696.2|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|4
1740487840000|2025-02-25 12:50:40|45718.7|45698.7|45721.2|45701.2|45721.2|45701.2|45718.7|45698.7|8
1740487850000|2025-02-25 12:50:50|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|0
1740487860000|2025-02-25 12:51:00|45716.2|45696.2|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|2
1740487870000|2025-02-25 12:51:10|45723.7|45703.7|45721.2|45701.2|45723.7|45703.7|45721.2|45701.2|3
1740487880000|2025-02-25 12:51:20|45723.7|45703.7|45723.7|45703.7|45726.2|45706.2|45723.7|45703.7|0
1740487890000|2025-02-25 12:51:30|45726.2|45706.2|45723.7|45703.7|45726.2|45706.2|45723.7|45703.7|2
1740487900000|2025-02-25 12:51:40|45721.2|45701.2|45728.7|45708.7|45728.7|45708.7|45721.2|45701.2|7
1740487910000|2025-02-25 12:51:50|45733.7|45713.7|45743.7|45723.7|45743.7|45723.7|45733.7|45713.7|8
1740487920000|2025-02-25 12:52:00|45738.7|45718.7|45733.7|45713.7|45738.7|45718.7|45733.7|45713.7|7
1740487930000|2025-02-25 12:52:10|45746.1|45726.1|45756.2|45736.2|45756.2|45736.2|45746.1|45726.1|11
1740487940000|2025-02-25 12:52:20|45758.7|45738.7|45753.7|45733.7|45758.7|45738.7|45751.2|45731.2|7
1740487950000|2025-02-25 12:52:30|45756.2|45736.2|45756.3|45736.3|45756.3|45736.3|45756.2|45736.2|27
1740487960000|2025-02-25 12:52:40|45761.2|45741.2|45771.2|45751.2|45771.2|45751.2|45761.2|45741.2|10
1740487970000|2025-02-25 12:52:50|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45766.2|45746.2|3
1740487980000|2025-02-25 12:53:00|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|4
1740487990000|2025-02-25 12:53:10|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|6
1740488000000|2025-02-25 12:53:20|||||||||14
1740488010000|2025-02-25 12:53:30|45771.2|45751.2|45761.1|45741.1|45771.2|45751.2|45761.1|45741.1|9
1740488020000|2025-02-25 12:53:40|45758.7|45738.7|45753.7|45733.7|45761.2|45741.2|45753.7|45733.7|5
1740488030000|2025-02-25 12:53:50|45751.2|45731.2|45743.7|45723.7|45753.7|45733.7|45743.7|45723.7|2
1740488040000|2025-02-25 12:54:00|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45743.7|45723.7|3
1740488050000|2025-02-25 12:54:10|45743.8|45723.8|45753.7|45733.7|45753.7|45733.7|45741.2|45721.2|7
1740488060000|2025-02-25 12:54:20|45756.2|45736.2|45751.2|45731.2|45756.2|45736.2|45751.2|45731.2|6
1740488070000|2025-02-25 12:54:30|45753.7|45733.7|45753.7|45733.7|45756.2|45736.2|45753.7|45733.7|1
1740488080000|2025-02-25 12:54:40|45756.2|45736.2|45753.7|45733.7|45756.2|45736.2|45751.2|45731.2|9
1740488090000|2025-02-25 12:54:50|45751.2|45731.2|45753.7|45733.7|45753.7|45733.7|45751.2|45731.2|1
1740488100000|2025-02-25 12:55:00|45751.2|45731.2|45753.7|45733.7|45753.7|45733.7|45751.2|45731.2|7
1740488110000|2025-02-25 12:55:10|45751.2|45731.2|45753.7|45733.7|45753.7|45733.7|45751.2|45731.2|3
1740488120000|2025-02-25 12:55:20|45756.2|45736.2|45753.7|45733.7|45756.2|45736.2|45753.7|45733.7|2
1740488130000|2025-02-25 12:55:30|45756.2|45736.2|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|3
1740488140000|2025-02-25 12:55:40|45751.2|45731.2|45753.7|45733.7|45753.7|45733.7|45751.2|45731.2|5
1740488150000|2025-02-25 12:55:50|45751.2|45731.2|45756.2|45736.2|45756.2|45736.2|45751.2|45731.2|0
1740488160000|2025-02-25 12:56:00|||||||||4
1740488170000|2025-02-25 12:56:10|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|4
1740488180000|2025-02-25 12:56:20|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|0
1740488190000|2025-02-25 12:56:30|45761.2|45741.2|45758.7|45738.7|45761.2|45741.2|45756.2|45736.2|1
1740488200000|2025-02-25 12:56:40|45761.2|45741.2|45761.2|45741.2|45761.2|45741.2|45758.7|45738.7|0
1740488210000|2025-02-25 12:56:50|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|45758.7|45738.7|0
1740488220000|2025-02-25 12:57:00|45756.2|45736.2|45738.7|45718.7|45758.7|45738.7|45736.3|45716.3|10
1740488230000|2025-02-25 12:57:10|45736.2|45716.2|45741.2|45721.2|45741.2|45721.2|45733.7|45713.7|6
1740488240000|2025-02-25 12:57:20|45738.7|45718.7|45736.2|45716.2|45738.7|45718.7|45736.2|45716.2|0
1740488250000|2025-02-25 12:57:30|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|1
1740488260000|2025-02-25 12:57:40|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|1
1740488270000|2025-02-25 12:57:50|||||||||1
1740488280000|2025-02-25 12:58:00|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|23
1740488290000|2025-02-25 12:58:10|45738.8|45718.8|45736.2|45716.2|45738.8|45718.8|45736.2|45716.2|9
1740488300000|2025-02-25 12:58:20|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|45738.7|45718.7|5
1740488310000|2025-02-25 12:58:30|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|45763.7|45743.7|13
1740488320000|2025-02-25 12:58:40|45761.2|45741.2|45758.7|45738.7|45761.2|45741.2|45758.7|45738.7|9
1740488330000|2025-02-25 12:58:50|||||||||2
1740488340000|2025-02-25 12:59:00|45761.2|45741.2|45768.7|45748.7|45768.7|45748.7|45761.2|45741.2|29
1740488350000|2025-02-25 12:59:10|45766.2|45746.2|45766.2|45746.2|45768.7|45748.7|45766.2|45746.2|6
1740488360000|2025-02-25 12:59:20|45763.7|45743.7|45761.2|45741.2|45763.7|45743.7|45758.7|45738.7|5
1740488370000|2025-02-25 12:59:30|45758.7|45738.7|45793.7|45773.7|45796.2|45776.2|45758.7|45738.7|40
1740488380000|2025-02-25 12:59:40|45791.2|45771.2|45783.7|45763.7|45791.2|45771.2|45781.2|45761.2|149
1740488390000|2025-02-25 12:59:50|45786.2|45766.2|45796.2|45776.2|45796.3|45776.3|45786.2|45766.2|17
1740488400000|2025-02-25 13:00:00|45793.7|45773.7|45778.7|45758.7|45816.2|45796.2|45778.7|45758.7|81
1740488410000|2025-02-25 13:00:10|45781.2|45761.2|45791.2|45771.2|45791.2|45771.2|45773.7|45753.7|24
1740488420000|2025-02-25 13:00:20|45788.7|45768.7|45796.2|45776.2|45796.2|45776.2|45788.7|45768.7|5
1740488430000|2025-02-25 13:00:30|45798.7|45778.7|45818.7|45798.7|45821.2|45801.2|45798.7|45778.7|64
1740488440000|2025-02-25 13:00:40|45821.2|45801.2|45818.7|45798.7|45821.2|45801.2|45818.7|45798.7|10
1740488450000|2025-02-25 13:00:50|45823.7|45803.7|45823.7|45803.7|45826.2|45806.2|45821.2|45801.2|13
1740488460000|2025-02-25 13:01:00|45821.2|45801.2|45851.2|45831.2|45851.2|45831.2|45818.7|45798.7|54
1740488470000|2025-02-25 13:01:10|45848.7|45828.7|45871.2|45851.2|45871.2|45851.2|45843.7|45823.7|37
1740488480000|2025-02-25 13:01:20|45868.7|45848.7|45876.2|45856.2|45876.2|45856.2|45866.2|45846.2|20
1740488490000|2025-02-25 13:01:30|45878.7|45858.7|45883.7|45863.7|45886.2|45866.2|45876.2|45856.2|18
1740488500000|2025-02-25 13:01:40|45886.2|45866.2|45913.7|45893.7|45918.7|45898.7|45886.2|45866.2|42
1740488510000|2025-02-25 13:01:50|45908.7|45888.7|45911.2|45891.2|45923.7|45903.7|45908.7|45888.7|15
1740488520000|2025-02-25 13:02:00|45913.7|45893.7|45913.7|45893.7|45918.7|45898.7|45911.2|45891.2|15
1740488530000|2025-02-25 13:02:10|45911.2|45891.2|45923.7|45903.7|45923.7|45903.7|45911.2|45891.2|33
1740488540000|2025-02-25 13:02:20|45921.2|45901.2|45936.2|45916.2|45936.2|45916.2|45921.2|45901.2|20
1740488550000|2025-02-25 13:02:30|45938.7|45918.7|45921.2|45901.2|45943.7|45923.7|45913.7|45893.7|55
1740488560000|2025-02-25 13:02:40|45931.2|45911.2|45958.7|45938.7|45958.7|45938.7|45931.2|45911.2|38
1740488570000|2025-02-25 13:02:50|45956.2|45936.2|45956.2|45936.2|45958.7|45938.7|45953.7|45933.7|15
1740488580000|2025-02-25 13:03:00|45953.7|45933.7|45946.2|45926.2|45953.7|45933.7|45943.7|45923.7|17
1740488590000|2025-02-25 13:03:10|45946.3|45926.3|45991.1|45971.1|45991.1|45971.1|45946.3|45926.3|55
1740488600000|2025-02-25 13:03:20|45988.6|45968.6|46001.2|45981.2|46001.2|45981.2|45988.6|45968.6|10
1740488610000|2025-02-25 13:03:30|46003.7|45983.7|46001.2|45981.2|46018.7|45998.7|46001.2|45981.2|31
1740488620000|2025-02-25 13:03:40|45998.7|45978.7|45998.7|45978.7|46001.2|45981.2|45998.7|45978.7|4
1740488630000|2025-02-25 13:03:50|46001.2|45981.2|45986.2|45966.2|46001.2|45981.2|45983.7|45963.7|12
1740488640000|2025-02-25 13:04:00|45983.7|45963.7|45998.7|45978.7|45998.7|45978.7|45983.7|45963.7|23
1740488650000|2025-02-25 13:04:10|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|45988.7|45968.7|54
1740488660000|2025-02-25 13:04:20|45998.7|45978.7|45998.7|45978.7|46003.7|45983.7|45998.7|45978.7|35
1740488670000|2025-02-25 13:04:30|46001.2|45981.2|46023.7|46003.7|46023.7|46003.7|46001.2|45981.2|65
1740488680000|2025-02-25 13:04:40|46026.2|46006.2|46011.2|45991.2|46026.2|46006.2|46003.7|45983.7|25
1740488690000|2025-02-25 13:04:50|46008.7|45988.7|46018.7|45998.7|46021.2|46001.2|46008.7|45988.7|7
1740488700000|2025-02-25 13:05:00|46016.2|45996.2|46011.2|45991.2|46018.7|45998.7|46008.7|45988.7|14
1740488710000|2025-02-25 13:05:10|46008.7|45988.7|46041.2|46021.2|46041.2|46021.2|46008.7|45988.7|31
1740488720000|2025-02-25 13:05:20|46043.7|46023.7|46048.7|46028.7|46051.2|46031.2|46043.7|46023.7|10
1740488730000|2025-02-25 13:05:30|46046.2|46026.2|46063.7|46043.7|46066.2|46046.2|46046.2|46026.2|101
1740488740000|2025-02-25 13:05:40|46066.2|46046.2|46063.7|46043.7|46071.2|46051.2|46061.2|46041.2|19
1740488750000|2025-02-25 13:05:50|46061.2|46041.2|46073.7|46053.7|46073.7|46053.7|46061.2|46041.2|33
1740488760000|2025-02-25 13:06:00|46071.2|46051.2|46076.2|46056.2|46076.2|46056.2|46068.7|46048.7|33
1740488770000|2025-02-25 13:06:10|46078.7|46058.7|46078.7|46058.7|46086.2|46066.2|46078.7|46058.7|19
1740488780000|2025-02-25 13:06:20|46096.2|46076.2|46201.2|46181.2|46201.2|46181.2|46096.2|46076.2|170
1740488790000|2025-02-25 13:06:30|46198.7|46178.7|46173.7|46153.7|46203.7|46183.7|46166.2|46146.2|36
1740488800000|2025-02-25 13:06:40|46176.2|46156.2|46163.7|46143.7|46176.2|46156.2|46163.7|46143.7|15
1740488820000|2025-02-25 13:07:00|46161.2|46141.2|46148.7|46128.7|46163.7|46143.7|46146.2|46126.2|22
1740488830000|2025-02-25 13:07:10|46146.2|46126.2|46153.7|46133.7|46156.2|46136.2|46146.2|46126.2|13
1740488840000|2025-02-25 13:07:20|46156.2|46136.2|46133.7|46113.7|46163.7|46143.7|46131.2|46111.2|19
1740488850000|2025-02-25 13:07:30|46138.7|46118.7|46128.7|46108.7|46143.7|46123.7|46121.2|46101.2|23
1740488860000|2025-02-25 13:07:40|46123.7|46103.7|46101.2|46081.2|46123.7|46103.7|46101.2|46081.2|35
1740488870000|2025-02-25 13:07:50|46098.7|46078.7|46098.7|46078.7|46098.7|46078.7|46091.2|46071.2|14
1740488880000|2025-02-25 13:08:00|46106.2|46086.2|46116.2|46096.2|46121.2|46101.2|46106.2|46086.2|20
1740488890000|2025-02-25 13:08:10|46113.7|46093.7|46101.3|46081.3|46116.2|46096.2|46101.3|46081.3|17
1740488900000|2025-02-25 13:08:20|46101.2|46081.2|46106.2|46086.2|46106.2|46086.2|46101.2|46081.2|1
1740488910000|2025-02-25 13:08:30|46103.8|46083.8|46111.2|46091.2|46111.2|46091.2|46103.7|46083.7|17
1740488920000|2025-02-25 13:08:40|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|46113.7|46093.7|18
1740488930000|2025-02-25 13:08:50|46116.2|46096.2|46113.8|46093.8|46116.2|46096.2|46111.2|46091.2|20
1740488940000|2025-02-25 13:09:00|46113.7|46093.7|46111.2|46091.2|46116.2|46096.2|46103.7|46083.7|13
1740488950000|2025-02-25 13:09:10|46113.7|46093.7|46106.2|46086.2|46116.2|46096.2|46106.2|46086.2|13
1740488960000|2025-02-25 13:09:20|46103.8|46083.8|46091.2|46071.2|46106.2|46086.2|46091.2|46071.2|17
1740488970000|2025-02-25 13:09:30|46098.7|46078.7|46083.8|46063.8|46098.7|46078.7|46083.8|46063.8|17
1740488980000|2025-02-25 13:09:40|46083.7|46063.7|46081.2|46061.2|46083.7|46063.7|46078.7|46058.7|2
1740488990000|2025-02-25 13:09:50|46083.7|46063.7|46083.7|46063.7|46086.2|46066.2|46081.2|46061.2|13
1740489000000|2025-02-25 13:10:00|46081.2|46061.2|46113.7|46093.7|46113.7|46093.7|46081.2|46061.2|32
1740489010000|2025-02-25 13:10:10|46118.7|46098.7|46133.7|46113.7|46138.7|46118.7|46118.7|46098.7|57
1740489020000|2025-02-25 13:10:20|46136.2|46116.2|46131.2|46111.2|46136.2|46116.2|46131.2|46111.2|40
1740489030000|2025-02-25 13:10:30|46133.7|46113.7|46118.7|46098.7|46133.7|46113.7|46118.7|46098.7|18
1740489040000|2025-02-25 13:10:40|46116.2|46096.2|46123.7|46103.7|46123.7|46103.7|46111.2|46091.2|33
1740489050000|2025-02-25 13:10:50|46126.2|46106.2|46128.8|46108.8|46128.8|46108.8|46126.2|46106.2|4
1740489060000|2025-02-25 13:11:00|46126.3|46106.3|46113.8|46093.8|46126.3|46106.3|46113.8|46093.8|15
1740489070000|2025-02-25 13:11:10|46111.3|46091.3|46103.8|46083.8|46113.7|46093.7|46103.8|46083.8|11
1740489080000|2025-02-25 13:11:20|46101.3|46081.3|46106.2|46086.2|46106.2|46086.2|46098.8|46078.8|11
1740489090000|2025-02-25 13:11:30|46108.8|46088.8|46116.2|46096.2|46118.7|46098.7|46108.7|46088.7|8
1740489100000|2025-02-25 13:11:40|46113.8|46093.8|46106.3|46086.3|46113.8|46093.8|46106.3|46086.3|8
1740489110000|2025-02-25 13:11:50|46111.3|46091.3|46111.3|46091.3|46113.8|46093.8|46108.8|46088.8|17
1740489120000|2025-02-25 13:12:00|46108.7|46088.7|46111.3|46091.3|46113.7|46093.7|46108.7|46088.7|11
1740489130000|2025-02-25 13:12:10|46111.2|46091.2|46091.3|46071.3|46111.2|46091.2|46091.3|46071.3|20
1740489140000|2025-02-25 13:12:20|46088.8|46068.8|46091.2|46071.2|46091.3|46071.3|46088.8|46068.8|9
1740489150000|2025-02-25 13:12:30|46088.7|46068.7|46098.7|46078.7|46098.7|46078.7|46086.2|46066.2|6
1740489160000|2025-02-25 13:12:40|46096.3|46076.3|46103.7|46083.7|46108.7|46088.7|46096.2|46076.2|11
1740489170000|2025-02-25 13:12:50|46126.1|46106.1|46093.7|46073.7|46131.2|46111.2|46093.7|46073.7|88
1740489180000|2025-02-25 13:13:00|46088.8|46068.8|46078.8|46058.8|46088.8|46068.8|46078.8|46058.8|13
1740489190000|2025-02-25 13:13:10|46081.3|46061.3|46068.8|46048.8|46081.3|46061.3|46068.8|46048.8|7
1740489200000|2025-02-25 13:13:20|46071.2|46051.2|46068.8|46048.8|46071.3|46051.3|46068.8|46048.8|7
1740489210000|2025-02-25 13:13:30|46071.2|46051.2|46058.7|46038.7|46071.2|46051.2|46058.7|46038.7|11
1740489220000|2025-02-25 13:13:40|46061.2|46041.2|46048.7|46028.7|46063.7|46043.7|46048.7|46028.7|6
1740489230000|2025-02-25 13:13:50|46046.2|46026.2|46038.7|46018.7|46046.2|46026.2|46036.2|46016.2|6
1740489240000|2025-02-25 13:14:00|46036.2|46016.2|46046.2|46026.2|46048.7|46028.7|46033.7|46013.7|24
1740489250000|2025-02-25 13:14:10|46048.7|46028.7|46043.7|46023.7|46048.7|46028.7|46043.7|46023.7|4
1740489260000|2025-02-25 13:14:20|46041.2|46021.2|46051.2|46031.2|46051.2|46031.2|46041.2|46021.2|6
1740489270000|2025-02-25 13:14:30|46056.2|46036.2|46063.7|46043.7|46063.7|46043.7|46056.2|46036.2|8
1740489280000|2025-02-25 13:14:40|46056.2|46036.2|46048.7|46028.7|46056.2|46036.2|46048.7|46028.7|10
1740489290000|2025-02-25 13:14:50|46051.2|46031.2|46051.2|46031.2|46051.2|46031.2|46023.7|46003.7|81
1740489300000|2025-02-25 13:15:00|46053.7|46033.7|46056.2|46036.2|46061.2|46041.2|46051.2|46031.2|29
1740489310000|2025-02-25 13:15:10|46058.7|46038.7|46058.7|46038.7|46058.7|46038.7|46056.2|46036.2|3
1740489320000|2025-02-25 13:15:20|46056.2|46036.2|46071.2|46051.2|46076.2|46056.2|46056.2|46036.2|43
1740489330000|2025-02-25 13:15:30|46073.7|46053.7|46071.2|46051.2|46073.7|46053.7|46068.7|46048.7|13
1740489340000|2025-02-25 13:15:40|46068.8|46048.8|46081.2|46061.2|46081.2|46061.2|46068.8|46048.8|7
1740489350000|2025-02-25 13:15:50|46078.8|46058.8|46071.2|46051.2|46081.2|46061.2|46071.2|46051.2|12
1740489360000|2025-02-25 13:16:00|46068.7|46048.7|46051.3|46031.3|46068.7|46048.7|46051.3|46031.3|26
1740489370000|2025-02-25 13:16:10|46048.8|46028.8|46031.3|46011.3|46048.8|46028.8|46031.3|46011.3|13
1740489380000|2025-02-25 13:16:20|46026.3|46006.3|46033.7|46013.7|46033.7|46013.7|46023.8|46003.8|13
1740489390000|2025-02-25 13:16:30|46033.8|46013.8|46031.3|46011.3|46033.8|46013.8|46031.3|46011.3|2
1740489400000|2025-02-25 13:16:40|46033.7|46013.7|46033.7|46013.7|46033.8|46013.8|46033.7|46013.7|2
1740489410000|2025-02-25 13:16:50|46031.3|46011.3|46028.8|46008.8|46033.7|46013.7|46028.8|46008.8|3
1740489420000|2025-02-25 13:17:00|46026.3|46006.3|45998.8|45978.8|46026.3|46006.3|45998.8|45978.8|11
1740489430000|2025-02-25 13:17:10|45996.3|45976.3|46008.7|45988.7|46021.2|46001.2|45993.7|45973.7|43
1740489440000|2025-02-25 13:17:20|46011.2|45991.2|46013.7|45993.7|46013.7|45993.7|46011.2|45991.2|6
1740489450000|2025-02-25 13:17:30|46013.8|45993.8|46031.2|46011.2|46031.2|46011.2|46013.8|45993.8|17
1740489460000|2025-02-25 13:17:40|46028.7|46008.7|46028.7|46008.7|46028.7|46008.7|46026.2|46006.2|6
1740489470000|2025-02-25 13:17:50|46026.2|46006.2|46021.3|46001.3|46026.2|46006.2|46021.3|46001.3|12
1740489480000|2025-02-25 13:18:00|46018.8|45998.8|46006.3|45986.3|46018.8|45998.8|46006.3|45986.3|25
1740489490000|2025-02-25 13:18:10|46008.8|45988.8|46001.2|45981.2|46008.8|45988.8|46001.2|45981.2|1
1740489500000|2025-02-25 13:18:20|45998.8|45978.8|45988.8|45968.8|45998.8|45978.8|45988.8|45968.8|9
1740489510000|2025-02-25 13:18:30|45991.2|45971.2|45983.8|45963.8|45991.2|45971.2|45983.8|45963.8|1
1740489520000|2025-02-25 13:18:40|45986.2|45966.2|45976.2|45956.2|45986.2|45966.2|45973.8|45953.8|9
1740489530000|2025-02-25 13:18:50|45973.7|45953.7|45961.2|45941.2|45976.2|45956.2|45961.2|45941.2|7
1740489540000|2025-02-25 13:19:00|45958.7|45938.7|45956.2|45936.2|45961.2|45941.2|45956.2|45936.2|18
1740489550000|2025-02-25 13:19:10|||||||||2
1740489560000|2025-02-25 13:19:20|45958.7|45938.7|45966.2|45946.2|45968.7|45948.7|45958.7|45938.7|34
1740489570000|2025-02-25 13:19:30|45963.8|45943.8|45956.2|45936.2|45966.3|45946.3|45956.2|45936.2|17
1740489580000|2025-02-25 13:19:40|45956.3|45936.3|45946.3|45926.3|45956.3|45936.3|45943.8|45923.8|13
1740489590000|2025-02-25 13:19:50|45943.8|45923.8|45938.8|45918.8|45943.8|45923.8|45938.8|45918.8|1
1740489600000|2025-02-25 13:20:00|45936.3|45916.3|45941.2|45921.2|45941.2|45921.2|45931.3|45911.3|36
1740489610000|2025-02-25 13:20:10|45938.7|45918.7|45946.2|45926.2|45946.2|45926.2|45938.7|45918.7|9
1740489620000|2025-02-25 13:20:20|45946.3|45926.3|45943.8|45923.8|45946.3|45926.3|45941.3|45921.3|8
1740489630000|2025-02-25 13:20:30|45941.3|45921.3|45921.3|45901.3|45943.8|45923.8|45921.3|45901.3|41
1740489640000|2025-02-25 13:20:40|45918.8|45898.8|45913.8|45893.8|45918.8|45898.8|45911.3|45891.3|2
1740489650000|2025-02-25 13:20:50|45908.8|45888.8|45908.8|45888.8|45911.3|45891.3|45906.3|45886.3|5
1740489660000|2025-02-25 13:21:00|45911.3|45891.3|45921.2|45901.2|45921.2|45901.2|45908.8|45888.8|11
1740489670000|2025-02-25 13:21:10|45923.7|45903.7|45913.8|45893.8|45923.8|45903.8|45911.3|45891.3|29
1740489680000|2025-02-25 13:21:20|45911.3|45891.3|45913.8|45893.8|45913.8|45893.8|45908.8|45888.8|3
1740489690000|2025-02-25 13:21:30|45916.2|45896.2|45913.8|45893.8|45916.2|45896.2|45913.8|45893.8|4
1740489700000|2025-02-25 13:21:40|45916.3|45896.3|45916.3|45896.3|45916.3|45896.3|45913.8|45893.8|16
1740489710000|2025-02-25 13:21:50|45911.3|45891.3|45916.3|45896.3|45916.3|45896.3|45911.3|45891.3|11
1740489720000|2025-02-25 13:22:00|45911.3|45891.3|45926.3|45906.3|45928.8|45908.8|45911.3|45891.3|7
1740489730000|2025-02-25 13:22:10|45928.8|45908.8|45921.3|45901.3|45928.8|45908.8|45921.3|45901.3|6
1740489740000|2025-02-25 13:22:20|45926.3|45906.3|45918.8|45898.8|45926.3|45906.3|45918.8|45898.8|9
1740489750000|2025-02-25 13:22:30|45921.3|45901.3|45926.3|45906.3|45926.3|45906.3|45921.3|45901.3|7
1740489760000|2025-02-25 13:22:40|45923.8|45903.8|45923.8|45903.8|45923.8|45903.8|45923.8|45903.8|1
1740489770000|2025-02-25 13:22:50|45921.3|45901.3|45918.8|45898.8|45923.8|45903.8|45916.3|45896.3|4
1740489780000|2025-02-25 13:23:00|45921.3|45901.3|45916.3|45896.3|45921.3|45901.3|45916.3|45896.3|74
1740489790000|2025-02-25 13:23:10|45918.7|45898.7|45913.8|45893.8|45918.7|45898.7|45913.8|45893.8|39
1740489800000|2025-02-25 13:23:20|45916.3|45896.3|45921.3|45901.3|45921.3|45901.3|45913.8|45893.8|13
1740489810000|2025-02-25 13:23:30|45918.8|45898.8|45896.3|45876.3|45918.8|45898.8|45896.3|45876.3|43
1740489820000|2025-02-25 13:23:40|45893.8|45873.8|45891.2|45871.2|45893.8|45873.8|45888.7|45868.7|13
1740489830000|2025-02-25 13:23:50|45888.7|45868.7|45878.7|45858.7|45891.2|45871.2|45876.3|45856.3|9
1740489840000|2025-02-25 13:24:00|45881.2|45861.2|45898.7|45878.7|45898.7|45878.7|45881.2|45861.2|10
1740489850000|2025-02-25 13:24:10|45893.8|45873.8|45888.8|45868.8|45893.8|45873.8|45886.3|45866.3|20
1740489860000|2025-02-25 13:24:20|45886.3|45866.3|45881.3|45861.3|45886.3|45866.3|45878.8|45858.8|45
1740489870000|2025-02-25 13:24:30|45878.8|45858.8|45886.3|45866.3|45888.7|45868.7|45878.8|45858.8|7
1740489880000|2025-02-25 13:24:40|45886.2|45866.2|45873.8|45853.8|45886.2|45866.2|45873.8|45853.8|10
1740489890000|2025-02-25 13:24:50|45871.3|45851.3|45871.2|45851.2|45873.8|45853.8|45871.2|45851.2|9
1740489900000|2025-02-25 13:25:00|45871.3|45851.3|45861.3|45841.3|45873.7|45853.7|45858.8|45838.8|12
1740489910000|2025-02-25 13:25:10|45863.8|45843.8|45856.3|45836.3|45863.8|45843.8|45853.8|45833.8|9
1740489920000|2025-02-25 13:25:20|45853.8|45833.8|45853.8|45833.8|45856.3|45836.3|45853.8|45833.8|13
1740489930000|2025-02-25 13:25:30|45851.3|45831.3|45851.3|45831.3|45853.8|45833.8|45851.3|45831.3|8
1740489940000|2025-02-25 13:25:40|45848.8|45828.8|45848.8|45828.8|45851.3|45831.3|45846.3|45826.3|8
1740489950000|2025-02-25 13:25:50|45851.3|45831.3|45868.8|45848.8|45873.8|45853.8|45851.3|45831.3|10
1740489960000|2025-02-25 13:26:00|45871.3|45851.3|45876.3|45856.3|45878.8|45858.8|45871.3|45851.3|7
1740489970000|2025-02-25 13:26:10|45878.8|45858.8|45866.3|45846.3|45878.8|45858.8|45866.3|45846.3|4
1740489980000|2025-02-25 13:26:20|45863.8|45843.8|45861.3|45841.3|45863.8|45843.8|45858.8|45838.8|9
1740489990000|2025-02-25 13:26:30|45856.3|45836.3|45856.3|45836.3|45858.8|45838.8|45856.3|45836.3|5
1740490000000|2025-02-25 13:26:40|45858.8|45838.8|45861.3|45841.3|45861.3|45841.3|45858.8|45838.8|52
1740490010000|2025-02-25 13:26:50|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45856.3|45836.3|1
1740490020000|2025-02-25 13:27:00|45856.3|45836.3|45858.8|45838.8|45861.3|45841.3|45856.3|45836.3|7
1740490030000|2025-02-25 13:27:10|45856.3|45836.3|45856.3|45836.3|45858.8|45838.8|45853.8|45833.8|8
1740490040000|2025-02-25 13:27:20|45858.8|45838.8|45856.3|45836.3|45858.8|45838.8|45856.3|45836.3|2
1740490050000|2025-02-25 13:27:30|45858.8|45838.8|45861.3|45841.3|45863.8|45843.8|45858.8|45838.8|28
1740490060000|2025-02-25 13:27:40|45863.8|45843.8|45871.3|45851.3|45876.2|45856.2|45861.3|45841.3|2
1740490070000|2025-02-25 13:27:50|45868.8|45848.8|45868.8|45848.8|45871.3|45851.3|45866.3|45846.3|4
1740490080000|2025-02-25 13:28:00|45871.3|45851.3|45866.3|45846.3|45871.3|45851.3|45866.3|45846.3|8
1740490090000|2025-02-25 13:28:10|45863.8|45843.8|45871.3|45851.3|45871.3|45851.3|45863.8|45843.8|17
1740490100000|2025-02-25 13:28:20|45873.8|45853.8|45873.8|45853.8|45873.8|45853.8|45871.3|45851.3|28
1740490110000|2025-02-25 13:28:30|45876.3|45856.3|45878.8|45858.8|45878.8|45858.8|45876.3|45856.3|13
1740490120000|2025-02-25 13:28:40|45881.3|45861.3|45901.3|45881.3|45901.3|45881.3|45881.3|45861.3|27
1740490130000|2025-02-25 13:28:50|45896.3|45876.3|45891.3|45871.3|45896.3|45876.3|45891.3|45871.3|6
1740490140000|2025-02-25 13:29:00|45893.8|45873.8|45896.3|45876.3|45896.3|45876.3|45893.8|45873.8|7
1740490150000|2025-02-25 13:29:10|45898.8|45878.8|45916.3|45896.3|45921.3|45901.3|45898.8|45878.8|26
1740490160000|2025-02-25 13:29:20|45918.8|45898.8|45921.3|45901.3|45923.8|45903.8|45918.8|45898.8|8
1740490170000|2025-02-25 13:29:30|45918.9|45898.9|45918.8|45898.8|45921.3|45901.3|45918.8|45898.8|1
1740490180000|2025-02-25 13:29:40|45916.4|45896.4|45921.3|45901.3|45921.3|45901.3|45916.4|45896.4|4
1740490190000|2025-02-25 13:29:50|45918.8|45898.8|45921.3|45901.3|45921.3|45901.3|45916.4|45896.4|1
1740490200000|2025-02-25 13:30:00|45923.8|45903.8|45926.3|45906.3|45926.3|45906.3|45923.8|45903.8|8
1740490210000|2025-02-25 13:30:10|45931.3|45911.3|45933.8|45913.8|45933.8|45913.8|45931.3|45911.3|62
1740490220000|2025-02-25 13:30:20|45936.3|45916.3|45943.8|45923.8|45943.8|45923.8|45936.3|45916.3|20
1740490230000|2025-02-25 13:30:30|45941.3|45921.3|45938.8|45918.8|45941.3|45921.3|45936.4|45916.4|5
1740490240000|2025-02-25 13:30:40|45941.3|45921.3|45938.8|45918.8|45941.3|45921.3|45936.3|45916.3|16
1740490250000|2025-02-25 13:30:50|45941.3|45921.3|45938.8|45918.8|45943.8|45923.8|45936.3|45916.3|6
1740490260000|2025-02-25 13:31:00|45933.8|45913.8|45936.3|45916.3|45938.8|45918.8|45931.3|45911.3|6
1740490270000|2025-02-25 13:31:10|45941.3|45921.3|45943.8|45923.8|45943.8|45923.8|45941.3|45921.3|4
1740490280000|2025-02-25 13:31:20|45946.3|45926.3|45946.3|45926.3|45946.3|45926.3|45946.3|45926.3|2
1740490290000|2025-02-25 13:31:30|45951.3|45931.3|45951.3|45931.3|45951.3|45931.3|45951.3|45931.3|5
1740490300000|2025-02-25 13:31:40|45948.8|45928.8|45951.3|45931.3|45951.3|45931.3|45948.8|45928.8|3
1740490310000|2025-02-25 13:31:50|45956.3|45936.3|45968.8|45948.8|45968.8|45948.8|45956.3|45936.3|7
1740490320000|2025-02-25 13:32:00|45971.3|45951.3|45971.3|45951.3|45971.3|45951.3|45968.8|45948.8|19
1740490330000|2025-02-25 13:32:10|45968.8|45948.8|45963.8|45943.8|45968.8|45948.8|45963.8|45943.8|5
1740490340000|2025-02-25 13:32:20|45966.3|45946.3|45971.3|45951.3|45971.3|45951.3|45966.3|45946.3|5
1740490350000|2025-02-25 13:32:30|45966.3|45946.3|45971.3|45951.3|45971.3|45951.3|45966.3|45946.3|18
1740490360000|2025-02-25 13:32:40|45968.8|45948.8|45971.3|45951.3|45971.3|45951.3|45966.3|45946.3|11
1740490370000|2025-02-25 13:32:50|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|0
1740490380000|2025-02-25 13:33:00|45946.5|45926.5|45966.3|45946.3|45968.8|45948.8|45938.8|45918.8|28
1740490390000|2025-02-25 13:33:10|45968.8|45948.8|45976.3|45956.3|45976.3|45956.3|45968.8|45948.8|15
1740490400000|2025-02-25 13:33:20|45991.3|45971.3|45996.3|45976.3|45998.8|45978.8|45991.3|45971.3|6
1740490410000|2025-02-25 13:33:30|45993.8|45973.8|46006.3|45986.3|46006.3|45986.3|45993.8|45973.8|17
1740490420000|2025-02-25 13:33:40|46011.3|45991.3|46008.8|45988.8|46013.8|45993.8|46008.8|45988.8|7
1740490430000|2025-02-25 13:33:50|46006.4|45986.4|46006.3|45986.3|46011.3|45991.3|46006.3|45986.3|4
1740490440000|2025-02-25 13:34:00|46011.3|45991.3|46008.8|45988.8|46011.3|45991.3|46003.8|45983.8|16
1740490450000|2025-02-25 13:34:10|46011.3|45991.3|46013.8|45993.8|46013.8|45993.8|46011.3|45991.3|7
1740490460000|2025-02-25 13:34:20|46016.3|45996.3|46026.2|46006.2|46028.8|46008.8|45984|45964|31
1740490470000|2025-02-25 13:34:30|46028.7|46008.7|46033.8|46013.8|46036.3|46016.3|46026.3|46006.3|52
1740490480000|2025-02-25 13:34:40|46036.3|46016.3|46041.3|46021.3|46043.8|46023.8|46036.3|46016.3|12
1740490490000|2025-02-25 13:34:50|46051.3|46031.3|46051.3|46031.3|46051.3|46031.3|46051.3|46031.3|3
1740490500000|2025-02-25 13:35:00|46053.8|46033.8|46053.8|46033.8|46056.3|46036.3|46051.3|46031.3|16
1740490510000|2025-02-25 13:35:10|46051.3|46031.3|46048.8|46028.8|46056.3|46036.3|46048.8|46028.8|14
1740490520000|2025-02-25 13:35:20|46046.4|46026.4|46038.8|46018.8|46046.4|46026.4|46036.3|46016.3|1
1740490530000|2025-02-25 13:35:30|46041.3|46021.3|46048.8|46028.8|46048.8|46028.8|46038.8|46018.8|10
1740490540000|2025-02-25 13:35:40|46043.8|46023.8|46043.8|46023.8|46046.3|46026.3|46043.8|46023.8|3
1740490550000|2025-02-25 13:35:50|46046.3|46026.3|46046.3|46026.3|46048.8|46028.8|46038.8|46018.8|11
1740490560000|2025-02-25 13:36:00|46048.8|46028.8|46031.3|46011.3|46048.8|46028.8|46031.3|46011.3|3
1740490570000|2025-02-25 13:36:10|46033.8|46013.8|46031.3|46011.3|46033.8|46013.8|46031.3|46011.3|0
1740490580000|2025-02-25 13:36:20|46033.8|46013.8|46031.3|46011.3|46036.3|46016.3|46031.3|46011.3|3
1740490590000|2025-02-25 13:36:30|46033.8|46013.8|46041.3|46021.3|46041.3|46021.3|46033.8|46013.8|1
1740490600000|2025-02-25 13:36:40|46038.8|46018.8|46038.8|46018.8|46041.3|46021.3|46036.3|46016.3|6
1740490610000|2025-02-25 13:36:50|46041.3|46021.3|46038.8|46018.8|46041.3|46021.3|46038.8|46018.8|3
1740490620000|2025-02-25 13:37:00|46036.3|46016.3|46036.3|46016.3|46036.3|46016.3|46036.3|46016.3|2
1740490630000|2025-02-25 13:37:10|46033.8|46013.8|45991.4|45971.4|46033.8|46013.8|45991.4|45971.4|15
1740490640000|2025-02-25 13:37:20|45988.9|45968.9|45986.4|45966.4|45996.3|45976.3|45986.4|45966.4|18
1740490650000|2025-02-25 13:37:30|45988.9|45968.9|45993.8|45973.8|45993.8|45973.8|45986.4|45966.4|11
1740490660000|2025-02-25 13:37:40|45991.3|45971.3|45983.9|45963.9|45996.3|45976.3|45983.9|45963.9|20
1740490670000|2025-02-25 13:37:50|45988.9|45968.9|45993.8|45973.8|45993.8|45973.8|45988.9|45968.9|2
1740490680000|2025-02-25 13:38:00|45996.3|45976.3|46003.8|45983.8|46006.3|45986.3|45996.3|45976.3|24
1740490690000|2025-02-25 13:38:10|46001.4|45981.4|46006.4|45986.4|46008.9|45988.9|46001.4|45981.4|2
1740490700000|2025-02-25 13:38:20|46008.8|45988.8|46016.3|45996.3|46016.3|45996.3|46006.3|45986.3|9
1740490710000|2025-02-25 13:38:30|46018.8|45998.8|46013.8|45993.8|46018.8|45998.8|46013.8|45993.8|3
1740490720000|2025-02-25 13:38:40|46016.3|45996.3|46016.3|45996.3|46016.3|45996.3|46016.3|45996.3|6
1740490730000|2025-02-25 13:38:50|46013.8|45993.8|46013.9|45993.9|46016.3|45996.3|46013.8|45993.8|7
1740490740000|2025-02-25 13:39:00|46013.8|45993.8|46013.9|45993.9|46016.3|45996.3|46011.4|45991.4|2
1740490750000|2025-02-25 13:39:10|46011.4|45991.4|46013.8|45993.8|46013.9|45993.9|46011.4|45991.4|0
1740490760000|2025-02-25 13:39:20|46013.9|45993.9|46013.8|45993.8|46013.9|45993.9|46013.8|45993.8|0
1740490770000|2025-02-25 13:39:30|46008.9|45988.9|46008.8|45988.8|46008.9|45988.9|46008.8|45988.8|1
1740490780000|2025-02-25 13:39:40|46003.8|45983.8|45993.9|45973.9|46003.8|45983.8|45993.9|45973.9|6
1740490790000|2025-02-25 13:39:50|45993.8|45973.8|45996.3|45976.3|45996.3|45976.3|45991.4|45971.4|3
1740490800000|2025-02-25 13:40:00|45998.9|45978.9|46018.8|45998.8|46018.8|45998.8|45998.9|45978.9|10
1740490810000|2025-02-25 13:40:10|46021.3|46001.3|46016.4|45996.4|46021.3|46001.3|46016.4|45996.4|4
1740490820000|2025-02-25 13:40:20|46018.8|45998.8|46018.8|45998.8|46018.8|45998.8|46018.8|45998.8|1
1740490830000|2025-02-25 13:40:30|46016.4|45996.4|46016.4|45996.4|46016.4|45996.4|46016.4|45996.4|4
1740490840000|2025-02-25 13:40:40|46013.9|45993.9|46011.3|45991.3|46013.9|45993.9|46011.3|45991.3|6
1740490850000|2025-02-25 13:40:50|46008.8|45988.8|46006.3|45986.3|46008.8|45988.8|46003.8|45983.8|3
1740490860000|2025-02-25 13:41:00|46008.8|45988.8|46016.3|45996.3|46016.3|45996.3|46008.8|45988.8|5
1740490870000|2025-02-25 13:41:10|||||||||4
1740490880000|2025-02-25 13:41:20|46018.8|45998.8|46018.8|45998.8|46018.8|45998.8|46013.8|45993.8|2
1740490890000|2025-02-25 13:41:30|46021.3|46001.3|46023.8|46003.8|46028.8|46008.8|46021.3|46001.3|6
1740490900000|2025-02-25 13:41:40|46026.3|46006.3|46023.8|46003.8|46026.3|46006.3|46023.8|46003.8|0
1740490910000|2025-02-25 13:41:50|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|3
1740490920000|2025-02-25 13:42:00|46023.9|46003.9|46026.4|46006.4|46026.4|46006.4|46023.9|46003.9|6
1740490930000|2025-02-25 13:42:10|46028.8|46008.8|46026.4|46006.4|46028.8|46008.8|46026.4|46006.4|1
1740490940000|2025-02-25 13:42:20|46023.9|46003.9|46011.4|45991.4|46023.9|46003.9|46011.4|45991.4|2
1740490950000|2025-02-25 13:42:30|46006.4|45986.4|46008.9|45988.9|46008.9|45988.9|46006.4|45986.4|5
1740490960000|2025-02-25 13:42:40|46006.4|45986.4|46008.9|45988.9|46008.9|45988.9|46006.3|45986.3|12
1740490970000|2025-02-25 13:42:50|46011.4|45991.4|46021.4|46001.4|46021.4|46001.4|46011.4|45991.4|4
1740490980000|2025-02-25 13:43:00|46023.9|46003.9|46031.3|46011.3|46031.3|46011.3|46023.9|46003.9|16
1740490990000|2025-02-25 13:43:10|46033.8|46013.8|46038.8|46018.8|46038.8|46018.8|46028.8|46008.8|30
1740491000000|2025-02-25 13:43:20|46041.3|46021.3|46033.8|46013.8|46041.3|46021.3|46033.8|46013.8|10
1740491010000|2025-02-25 13:43:30|46031.4|46011.4|46033.9|46013.9|46033.9|46013.9|46031.4|46011.4|11
1740491020000|2025-02-25 13:43:40|46036.3|46016.3|46038.9|46018.9|46038.9|46018.9|46033.9|46013.9|1
1740491030000|2025-02-25 13:43:50|46036.4|46016.4|45998.9|45978.9|46036.4|46016.4|45998.9|45978.9|80
1740491040000|2025-02-25 13:44:00|46001.4|45981.4|45993.9|45973.9|46001.4|45981.4|45993.9|45973.9|19
1740491050000|2025-02-25 13:44:10|45998.9|45978.9|45993.9|45973.9|45998.9|45978.9|45993.9|45973.9|3
1740491060000|2025-02-25 13:44:20|45988.9|45968.9|45978.9|45958.9|45988.9|45968.9|45976.4|45956.4|9
1740491070000|2025-02-25 13:44:30|45981.4|45961.4|45993.9|45973.9|45996.4|45976.4|45981.4|45961.4|18
1740491080000|2025-02-25 13:44:40|||||||||6
1740491090000|2025-02-25 13:44:50|45991.4|45971.4|45988.9|45968.9|45991.4|45971.4|45988.9|45968.9|3
1740491100000|2025-02-25 13:45:00|45986.4|45966.4|45976.4|45956.4|45986.4|45966.4|45973.9|45953.9|8
1740491110000|2025-02-25 13:45:10|45978.9|45958.9|45978.9|45958.9|45981.4|45961.4|45978.9|45958.9|4
1740491120000|2025-02-25 13:45:20|45976.4|45956.4|45978.8|45958.8|45981.3|45961.3|45973.9|45953.9|7
1740491130000|2025-02-25 13:45:30|45973.9|45953.9|45968.9|45948.9|45976.4|45956.4|45968.9|45948.9|16
1740491140000|2025-02-25 13:45:40|45966.4|45946.4|45963.9|45943.9|45966.4|45946.4|45963.9|45943.9|6
1740491150000|2025-02-25 13:45:50|45961.4|45941.4|45946.3|45926.3|45961.4|45941.4|45946.3|45926.3|5
1740491160000|2025-02-25 13:46:00|45943.9|45923.9|45931.4|45911.4|45943.9|45923.9|45928.9|45908.9|3
1740491170000|2025-02-25 13:46:10|45928.9|45908.9|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|2
1740491180000|2025-02-25 13:46:20|45926.4|45906.4|45926.4|45906.4|45931.3|45911.3|45926.4|45906.4|6
1740491190000|2025-02-25 13:46:30|45928.8|45908.8|45923.9|45903.9|45928.9|45908.9|45923.8|45903.8|2
1740491200000|2025-02-25 13:46:40|||||||||11
1740491210000|2025-02-25 13:46:50|45921.4|45901.4|45928.9|45908.9|45928.9|45908.9|45921.4|45901.4|3
1740491220000|2025-02-25 13:47:00|45933.8|45913.8|45946.4|45926.4|45946.4|45926.4|45931.4|45911.4|13
1740491230000|2025-02-25 13:47:10|45943.9|45923.9|45946.4|45926.4|45946.4|45926.4|45943.9|45923.9|5
1740491240000|2025-02-25 13:47:20|45943.9|45923.9|45958.9|45938.9|45958.9|45938.9|45943.9|45923.9|7
1740491250000|2025-02-25 13:47:30|45961.4|45941.4|45956.4|45936.4|45961.4|45941.4|45956.4|45936.4|5
1740491260000|2025-02-25 13:47:40|45961.4|45941.4|45968.9|45948.9|45968.9|45948.9|45961.4|45941.4|13
1740491270000|2025-02-25 13:47:50|45963.9|45943.9|45968.9|45948.9|45968.9|45948.9|45963.9|45943.9|5
1740491280000|2025-02-25 13:48:00|45971.4|45951.4|45983.9|45963.9|45983.9|45963.9|45966.4|45946.4|21
1740491290000|2025-02-25 13:48:10|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|1
1740491300000|2025-02-25 13:48:20|45991.4|45971.4|45993.8|45973.8|45993.8|45973.8|45991.4|45971.4|9
1740491310000|2025-02-25 13:48:30|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|1
1740491320000|2025-02-25 13:48:40|45993.8|45973.8|45981.4|45961.4|45996.3|45976.3|45981.4|45961.4|21
1740491330000|2025-02-25 13:48:50|45983.9|45963.9|45983.9|45963.9|45986.4|45966.4|45983.9|45963.9|5
1740491340000|2025-02-25 13:49:00|45988.9|45968.9|45991.4|45971.4|45991.4|45971.4|45988.9|45968.9|2
1740491350000|2025-02-25 13:49:10|45988.9|45968.9|45986.4|45966.4|45988.9|45968.9|45983.9|45963.9|10
1740491360000|2025-02-25 13:49:20|45983.9|45963.9|45983.9|45963.9|45986.4|45966.4|45983.9|45963.9|2
1740491370000|2025-02-25 13:49:30|45986.4|45966.4|45983.9|45963.9|45986.4|45966.4|45981.4|45961.4|9
1740491380000|2025-02-25 13:49:40|45986.4|45966.4|45986.4|45966.4|45986.4|45966.4|45986.4|45966.4|3
1740491390000|2025-02-25 13:49:50|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|0
1740491400000|2025-02-25 13:50:00|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|6
1740491410000|2025-02-25 13:50:10|45988.9|45968.9|45993.8|45973.8|45993.8|45973.8|45988.9|45968.9|8
1740491420000|2025-02-25 13:50:20|45993.9|45973.9|45996.4|45976.4|45996.4|45976.4|45993.9|45973.9|1
1740491430000|2025-02-25 13:50:30|45998.9|45978.9|46001.4|45981.4|46003.9|45983.9|45998.9|45978.9|6
1740491440000|2025-02-25 13:50:40|46003.9|45983.9|45988.9|45968.9|46003.9|45983.9|45988.9|45968.9|7
1740491450000|2025-02-25 13:50:50|45986.4|45966.4|45981.4|45961.4|45986.4|45966.4|45981.4|45961.4|12
1740491460000|2025-02-25 13:51:00|||||||||15
1740491470000|2025-02-25 13:51:10|45983.9|45963.9|45978.9|45958.9|45983.9|45963.9|45978.9|45958.9|1
1740491480000|2025-02-25 13:51:20|||||||||12
1740491490000|2025-02-25 13:51:30|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|6
1740491500000|2025-02-25 13:51:40|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|3
1740491510000|2025-02-25 13:51:50|45966.4|45946.4|45956.4|45936.4|45966.4|45946.4|45956.4|45936.4|7
1740491520000|2025-02-25 13:52:00|45953.9|45933.9|45951.4|45931.4|45956.4|45936.4|45951.4|45931.4|2
1740491530000|2025-02-25 13:52:10|45948.9|45928.9|45953.9|45933.9|45953.9|45933.9|45948.9|45928.9|4
1740491540000|2025-02-25 13:52:20|45956.4|45936.4|45961.4|45941.4|45963.9|45943.9|45956.4|45936.4|6
1740491550000|2025-02-25 13:52:30|45963.9|45943.9|45968.9|45948.9|45971.4|45951.4|45963.9|45943.9|3
1740491560000|2025-02-25 13:52:40|45971.4|45951.4|45966.4|45946.4|45971.4|45951.4|45966.4|45946.4|7
1740491570000|2025-02-25 13:52:50|45961.4|45941.4|45958.9|45938.9|45961.4|45941.4|45958.9|45938.9|42
1740491580000|2025-02-25 13:53:00|45961.4|45941.4|45961.4|45941.4|45966.4|45946.4|45961.4|45941.4|26
1740491590000|2025-02-25 13:53:10|45963.9|45943.9|45953.9|45933.9|45963.9|45943.9|45953.9|45933.9|8
1740491600000|2025-02-25 13:53:20|45951.4|45931.4|45948.9|45928.9|45953.9|45933.9|45948.9|45928.9|49
1740491610000|2025-02-25 13:53:30|45944|45924|45943.9|45923.9|45948.9|45928.9|45943.9|45923.9|1
1740491620000|2025-02-25 13:53:40|45946.4|45926.4|45958.9|45938.9|45958.9|45938.9|45946.4|45926.4|19
1740491630000|2025-02-25 13:53:50|45961.4|45941.4|45963.9|45943.9|45963.9|45943.9|45961.4|45941.4|5
1740491640000|2025-02-25 13:54:00|45961.4|45941.4|45954|45934|45961.4|45941.4|45954|45934|5
1740491650000|2025-02-25 13:54:10|45956.5|45936.5|45949|45929|45956.5|45936.5|45949|45929|2
1740491660000|2025-02-25 13:54:20|45951.5|45931.5|45951.5|45931.5|45951.5|45931.5|45949|45929|0
1740491670000|2025-02-25 13:54:30|45949|45929|45958.9|45938.9|45961.4|45941.4|45949|45929|10
1740491680000|2025-02-25 13:54:40|45956.5|45936.5|45943.9|45923.9|45956.5|45936.5|45943.9|45923.9|5
1740491690000|2025-02-25 13:54:50|45939|45919|45943.9|45923.9|45944|45924|45939|45919|1
1740491700000|2025-02-25 13:55:00|45941.5|45921.5|45943.9|45923.9|45946.4|45926.4|45941.5|45921.5|2
1740491710000|2025-02-25 13:55:10|45946.4|45926.4|45978.9|45958.9|45978.9|45958.9|45946.4|45926.4|10
1740491720000|2025-02-25 13:55:20|45981.4|45961.4|45981.5|45961.5|45983.9|45963.9|45981.4|45961.4|14
1740491730000|2025-02-25 13:55:30|45983.9|45963.9|45988.9|45968.9|45988.9|45968.9|45983.9|45963.9|8
1740491740000|2025-02-25 13:55:40|45989|45969|45988.9|45968.9|45991.4|45971.4|45988.9|45968.9|2
1740491750000|2025-02-25 13:55:50|45989|45969|45989|45969|45989|45969|45988.9|45968.9|2
1740491760000|2025-02-25 13:56:00|45991.4|45971.4|45996.5|45976.5|45996.5|45976.5|45991.4|45971.4|7
1740491770000|2025-02-25 13:56:10|45998.9|45978.9|45999|45979|45999|45979|45998.9|45978.9|2
1740491780000|2025-02-25 13:56:20|45996.5|45976.5|45991.5|45971.5|45996.5|45976.5|45991.5|45971.5|2
1740491790000|2025-02-25 13:56:30|45991.4|45971.4|45978.9|45958.9|45991.4|45971.4|45978.9|45958.9|1
1740491800000|2025-02-25 13:56:40|45973.9|45953.9|45954|45934|45974|45954|45954|45934|11
1740491810000|2025-02-25 13:56:50|45951.5|45931.5|45951.4|45931.4|45956.5|45936.5|45951.4|45931.4|5
1740491820000|2025-02-25 13:57:00|45948.9|45928.9|45941.4|45921.4|45948.9|45928.9|45938.9|45918.9|4
1740491830000|2025-02-25 13:57:10|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|45939|45919|6
1740491840000|2025-02-25 13:57:20|45941.4|45921.4|45946.4|45926.4|45946.4|45926.4|45941.4|45921.4|3
1740491850000|2025-02-25 13:57:30|45943.9|45923.9|45933.9|45913.9|45943.9|45923.9|45931.4|45911.4|5
1740491860000|2025-02-25 13:57:40|45936.4|45916.4|45933.9|45913.9|45936.4|45916.4|45933.9|45913.9|1
1740491870000|2025-02-25 13:57:50|45936.4|45916.4|45933.9|45913.9|45936.4|45916.4|45933.9|45913.9|7
1740491880000|2025-02-25 13:58:00|45936.4|45916.4|45938.9|45918.9|45941.4|45921.4|45936.4|45916.4|8
1740491890000|2025-02-25 13:58:10|45939|45919|45939|45919|45941.4|45921.4|45939|45919|2
1740491900000|2025-02-25 13:58:20|45936.5|45916.5|45931.5|45911.5|45936.5|45916.5|45931.5|45911.5|7
1740491910000|2025-02-25 13:58:30|45929|45909|45914|45894|45929|45909|45914|45894|9
1740491920000|2025-02-25 13:58:40|45911.5|45891.5|45911.5|45891.5|45916.4|45896.4|45911.5|45891.5|7
1740491930000|2025-02-25 13:58:50|45909|45889|45906.5|45886.5|45909|45889|45906.5|45886.5|2
1740491940000|2025-02-25 13:59:00|45909|45889|45909|45889|45909|45889|45904|45884|14
1740491950000|2025-02-25 13:59:10|45908.9|45888.9|45908.9|45888.9|45909|45889|45908.9|45888.9|0
1740491960000|2025-02-25 13:59:20|45906.5|45886.5|45913.9|45893.9|45913.9|45893.9|45906.4|45886.4|5
1740491970000|2025-02-25 13:59:30|45911.4|45891.4|45933.9|45913.9|45933.9|45913.9|45911.4|45891.4|15
1740491980000|2025-02-25 13:59:40|45931.4|45911.4|45931.4|45911.4|45933.9|45913.9|45929|45909|7
1740491990000|2025-02-25 13:59:50|||||||||4
1740492000000|2025-02-25 14:00:00|45931.5|45911.5|45929|45909|45938.9|45918.9|45929|45909|17
1740492010000|2025-02-25 14:00:10|45926.5|45906.5|45929|45909|45931.4|45911.4|45926.5|45906.5|1
1740492020000|2025-02-25 14:00:20|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|45926.4|45906.4|5
1740492030000|2025-02-25 14:00:30|||||||||4
1740492040000|2025-02-25 14:00:40|45933.9|45913.9|45931.4|45911.4|45933.9|45913.9|45931.4|45911.4|13
1740492050000|2025-02-25 14:00:50|45933.9|45913.9|45929|45909|45933.9|45913.9|45929|45909|5
1740492060000|2025-02-25 14:01:00|45931.4|45911.4|45931.4|45911.4|45931.4|45911.4|45928.9|45908.9|17
1740492070000|2025-02-25 14:01:10|45928.9|45908.9|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|20
1740492080000|2025-02-25 14:01:20|45926.5|45906.5|45923.9|45903.9|45926.5|45906.5|45923.9|45903.9|10
1740492090000|2025-02-25 14:01:30|45926.4|45906.4|45924|45904|45926.4|45906.4|45924|45904|10
1740492100000|2025-02-25 14:01:40|45923.9|45903.9|45916.4|45896.4|45923.9|45903.9|45909|45889|38
1740492110000|2025-02-25 14:01:50|45911.4|45891.4|45916.4|45896.4|45916.4|45896.4|45908.9|45888.9|23
1740492120000|2025-02-25 14:02:00|45918.9|45898.9|45931.4|45911.4|45931.4|45911.4|45918.9|45898.9|2
1740492130000|2025-02-25 14:02:10|45929|45909|45924|45904|45929|45909|45924|45904|6
1740492140000|2025-02-25 14:02:20|45921.5|45901.5|45916.5|45896.5|45926.4|45906.4|45916.5|45896.5|7
1740492150000|2025-02-25 14:02:30|45921.4|45901.4|45923.9|45903.9|45923.9|45903.9|45916.4|45896.4|10
1740492160000|2025-02-25 14:02:40|45926.4|45906.4|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|1
1740492170000|2025-02-25 14:02:50|45931.4|45911.4|45946.4|45926.4|45948.9|45928.9|45931.4|45911.4|13
1740492180000|2025-02-25 14:03:00|45948.9|45928.9|45951.5|45931.5|45951.5|45931.5|45948.9|45928.9|4
1740492190000|2025-02-25 14:03:10|||||||||4
1740492200000|2025-02-25 14:03:20|45956.5|45936.5|45959|45939|45959|45939|45956.5|45936.5|10
1740492210000|2025-02-25 14:03:30|45956.5|45936.5|45961.5|45941.5|45961.5|45941.5|45951.5|45931.5|6
1740492220000|2025-02-25 14:03:40|45964|45944|45964|45944|45969|45949|45964|45944|10
1740492230000|2025-02-25 14:03:50|45961.5|45941.5|45956.5|45936.5|45964|45944|45956.5|45936.5|3
1740492240000|2025-02-25 14:04:00|45959|45939|45956.5|45936.5|45959|45939|45951.5|45931.5|41
1740492250000|2025-02-25 14:04:10|45961.4|45941.4|45964|45944|45966.4|45946.4|45961.4|45941.4|5
1740492260000|2025-02-25 14:04:20|45961.5|45941.5|45958.9|45938.9|45961.5|45941.5|45958.9|45938.9|5
1740492270000|2025-02-25 14:04:30|||||||||1
1740492280000|2025-02-25 14:04:40|||||||||1
1740492290000|2025-02-25 14:04:50|45956.5|45936.5|45961.4|45941.4|45961.4|45941.4|45956.5|45936.5|29
1740492300000|2025-02-25 14:05:00|45963.9|45943.9|45973.9|45953.9|45973.9|45953.9|45963.9|45943.9|13
1740492310000|2025-02-25 14:05:10|45971.4|45951.4|45966.4|45946.4|45971.4|45951.4|45961.5|45941.5|9
1740492320000|2025-02-25 14:05:20|45968.9|45948.9|45966.4|45946.4|45971.4|45951.4|45966.4|45946.4|3
1740492330000|2025-02-25 14:05:30|45963.9|45943.9|45963.9|45943.9|45966.4|45946.4|45961.4|45941.4|8
1740492340000|2025-02-25 14:05:40|45961.4|45941.4|45963.9|45943.9|45963.9|45943.9|45961.4|45941.4|2
1740492350000|2025-02-25 14:05:50|45966.4|45946.4|45956.4|45936.4|45966.4|45946.4|45956.4|45936.4|6
1740492360000|2025-02-25 14:06:00|45951.4|45931.4|45958.9|45938.9|45958.9|45938.9|45946.4|45926.4|30
1740492370000|2025-02-25 14:06:10|45956.4|45936.4|45951.4|45931.4|45958.9|45938.9|45951.4|45931.4|14
1740492380000|2025-02-25 14:06:20|45953.9|45933.9|45951.4|45931.4|45953.9|45933.9|45951.4|45931.4|2
1740492390000|2025-02-25 14:06:30|45948.9|45928.9|45951.4|45931.4|45951.4|45931.4|45946.4|45926.4|13
1740492400000|2025-02-25 14:06:40|45946.5|45926.5|45941.5|45921.5|45946.5|45926.5|45941.5|45921.5|31
1740492410000|2025-02-25 14:06:50|45939|45919|45938.9|45918.9|45939|45919|45936.5|45916.5|3
1740492420000|2025-02-25 14:07:00|45941.4|45921.4|45949|45929|45949|45929|45941.4|45921.4|9
1740492430000|2025-02-25 14:07:10|45951.5|45931.5|45959|45939|45959|45939|45951.5|45931.5|3
1740492440000|2025-02-25 14:07:20|45969|45949|45979|45959|45979|45959|45969|45949|21
1740492450000|2025-02-25 14:07:30|45976.5|45956.5|45976.5|45956.5|45976.5|45956.5|45974|45954|1
1740492460000|2025-02-25 14:07:40|45978.9|45958.9|45983.9|45963.9|45983.9|45963.9|45974|45954|18
1740492470000|2025-02-25 14:07:50|45986.4|45966.4|45986.5|45966.5|45991.4|45971.4|45986.4|45966.4|5
1740492480000|2025-02-25 14:08:00|45989|45969|45988.9|45968.9|45991.4|45971.4|45986.5|45966.5|6
1740492490000|2025-02-25 14:08:10|45986.5|45966.5|45979|45959|45986.5|45966.5|45979|45959|5
1740492500000|2025-02-25 14:08:20|45976.5|45956.5|45964|45944|45976.5|45956.5|45964|45944|9
1740492510000|2025-02-25 14:08:30|45961.5|45941.5|45956.5|45936.5|45961.5|45941.5|45956.5|45936.5|1
1740492520000|2025-02-25 14:08:40|45959|45939|45959|45939|45961.5|45941.5|45954|45934|13
1740492530000|2025-02-25 14:08:50|45961.5|45941.5|45959|45939|45964|45944|45959|45939|1
1740492540000|2025-02-25 14:09:00|45961.5|45941.5|45969|45949|45969|45949|45961.5|45941.5|5
1740492550000|2025-02-25 14:09:10|45971.5|45951.5|45974|45954|45976.4|45956.4|45971.5|45951.5|3
1740492560000|2025-02-25 14:09:20|45969|45949|45969|45949|45969|45949|45966.5|45946.5|1
1740492570000|2025-02-25 14:09:30|45966.5|45946.5|45969|45949|45969|45949|45966.5|45946.5|1
1740492580000|2025-02-25 14:09:40|45966.5|45946.5|45964|45944|45969|45949|45964|45944|9
1740492590000|2025-02-25 14:09:50|45966.5|45946.5|45966.5|45946.5|45966.5|45946.5|45966.5|45946.5|1
1740492600000|2025-02-25 14:10:00|45971.5|45951.5|45969|45949|45974|45954|45966.5|45946.5|24
1740492610000|2025-02-25 14:10:10|45971.5|45951.5|45974|45954|45974|45954|45969|45949|0
1740492620000|2025-02-25 14:10:20|45971.5|45951.5|45969|45949|45974|45954|45969|45949|10
1740492630000|2025-02-25 14:10:30|45966.5|45946.5|45961.5|45941.5|45966.5|45946.5|45961.5|45941.5|2
1740492640000|2025-02-25 14:10:40|45959|45939|45959|45939|45961.5|45941.5|45959|45939|0
1740492650000|2025-02-25 14:10:50|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|45954|45934|6
1740492660000|2025-02-25 14:11:00|45959|45939|45964|45944|45966.4|45946.4|45959|45939|13
1740492670000|2025-02-25 14:11:10|45966.4|45946.4|45964|45944|45966.4|45946.4|45964|45944|0
1740492680000|2025-02-25 14:11:20|45966.4|45946.4|45964|45944|45966.5|45946.5|45964|45944|2
1740492690000|2025-02-25 14:11:30|45961.5|45941.5|45959|45939|45961.5|45941.5|45951.5|45931.5|33
1740492700000|2025-02-25 14:11:40|45961.5|45941.5|45959|45939|45964|45944|45959|45939|3
1740492710000|2025-02-25 14:11:50|45961.5|45941.5|45959|45939|45961.5|45941.5|45959|45939|0
1740492720000|2025-02-25 14:12:00|45961.5|45941.5|45964|45944|45964|45944|45959|45939|4
1740492730000|2025-02-25 14:12:10|45966.4|45946.4|45964|45944|45966.5|45946.5|45964|45944|10
1740492740000|2025-02-25 14:12:20|45961.5|45941.5|45956.5|45936.5|45966.5|45946.5|45956.5|45936.5|6
1740492750000|2025-02-25 14:12:30|45951.5|45931.5|45949|45929|45951.5|45931.5|45944|45924|5
1740492760000|2025-02-25 14:12:40|45946.5|45926.5|45944|45924|45946.5|45926.5|45944|45924|1
1740492770000|2025-02-25 14:12:50|45946.5|45926.5|45951.5|45931.5|45954|45934|45944|45924|4
1740492780000|2025-02-25 14:13:00|45954|45934|45951.5|45931.5|45954|45934|45949|45929|4
1740492790000|2025-02-25 14:13:10|45949|45929|45949|45929|45951.5|45931.5|45949|45929|0
1740492800000|2025-02-25 14:13:20|45951.5|45931.5|45946.5|45926.5|45951.5|45931.5|45946.5|45926.5|0
1740492810000|2025-02-25 14:13:30|45944|45924|45941.5|45921.5|45944|45924|45941.5|45921.5|5
1740492820000|2025-02-25 14:13:40|45934|45914|45936.5|45916.5|45936.5|45916.5|45934|45914|13
1740492830000|2025-02-25 14:13:50|45939|45919|45939|45919|45941.5|45921.5|45939|45919|4
1740492840000|2025-02-25 14:14:00|45941.5|45921.5|45941.5|45921.5|45941.5|45921.5|45939|45919|6
1740492850000|2025-02-25 14:14:10|45939|45919|45939|45919|45941.5|45921.5|45939|45919|2
1740492860000|2025-02-25 14:14:20|45941.5|45921.5|45939|45919|45941.5|45921.5|45936.5|45916.5|5
1740492870000|2025-02-25 14:14:30|45936.5|45916.5|45939|45919|45939|45919|45936.5|45916.5|1
1740492880000|2025-02-25 14:14:40|45936.5|45916.5|45936.5|45916.5|45939|45919|45936.5|45916.5|1
1740492890000|2025-02-25 14:14:50|45946.5|45926.5|45951.5|45931.5|45961.5|45941.5|45946.5|45926.5|10
1740492900000|2025-02-25 14:15:00|45954|45934|45969|45949|45971.5|45951.5|45954|45934|7
1740492910000|2025-02-25 14:15:10|45971.5|45951.5|45969|45949|45971.5|45951.5|45966.5|45946.5|6
1740492920000|2025-02-25 14:15:20|45971.5|45951.5|45966.5|45946.5|45971.5|45951.5|45966.5|45946.5|7
1740492930000|2025-02-25 14:15:30|45969.1|45949.1|45966.5|45946.5|45971.5|45951.5|45966.5|45946.5|18
1740492940000|2025-02-25 14:15:40|45964.1|45944.1|45961.5|45941.5|45964.1|45944.1|45961.5|45941.5|14
1740492950000|2025-02-25 14:15:50|45964|45944|45966.5|45946.5|45966.5|45946.5|45961.5|45941.5|5
1740492960000|2025-02-25 14:16:00|45971.5|45951.5|45966.5|45946.5|45971.5|45951.5|45966.5|45946.5|11
1740492970000|2025-02-25 14:16:10|45964|45944|45959|45939|45964|45944|45959|45939|1
1740492980000|2025-02-25 14:16:20|45961.5|45941.5|45961.5|45941.5|45964|45944|45959|45939|3
1740492990000|2025-02-25 14:16:30|45964|45944|45961.5|45941.5|45964|45944|45961.5|45941.5|2
1740493010000|2025-02-25 14:16:50|45964|45944|45964|45944|45964|45944|45961.5|45941.5|3
1740493020000|2025-02-25 14:17:00|45959|45939|45959|45939|45959|45939|45954|45934|16
1740493030000|2025-02-25 14:17:10|45956.5|45936.5|45951.5|45931.5|45959|45939|45951.5|45931.5|8
1740493040000|2025-02-25 14:17:20|45949|45929|45951.5|45931.5|45951.5|45931.5|45949|45929|9
1740493050000|2025-02-25 14:17:30|45949|45929|45951.5|45931.5|45951.5|45931.5|45949|45929|16
1740493060000|2025-02-25 14:17:40|45949|45929|45949|45929|45951.5|45931.5|45949|45929|1
1740493070000|2025-02-25 14:17:50|45946.5|45926.5|45951.5|45931.5|45951.5|45931.5|45946.5|45926.5|7
1740493080000|2025-02-25 14:18:00|45954|45934|45951.5|45931.5|45961.5|45941.5|45951.5|45931.5|22
1740493090000|2025-02-25 14:18:10|45954|45934|45951.5|45931.5|45954|45934|45951.5|45931.5|2
1740493100000|2025-02-25 14:18:20|45954|45934|45954|45934|45954|45934|45949|45929|5
1740493110000|2025-02-25 14:18:30|45956.5|45936.5|45971.5|45951.5|45971.5|45951.5|45956.5|45936.5|36
1740493120000|2025-02-25 14:18:40|45976.5|45956.5|45976.5|45956.5|45979|45959|45976.5|45956.5|1
1740493130000|2025-02-25 14:18:50|45979|45959|45986.5|45966.5|45989|45969|45979|45959|6
1740493140000|2025-02-25 14:19:00|45989|45969|45994|45974|45996.5|45976.5|45989|45969|23
1740493150000|2025-02-25 14:19:10|45991.5|45971.5|45989|45969|45991.5|45971.5|45989|45969|4
1740493160000|2025-02-25 14:19:20|45986.5|45966.5|45981.6|45961.6|45989|45969|45981.6|45961.6|5
1740493170000|2025-02-25 14:19:30|45979.1|45959.1|45966.5|45946.5|45979.1|45959.1|45966.5|45946.5|5
1740493180000|2025-02-25 14:19:40|45971.5|45951.5|45971.5|45951.5|45974|45954|45971.5|45951.5|5
1740493190000|2025-02-25 14:19:50|45974|45954|45971.5|45951.5|45974|45954|45971.5|45951.5|8
1740493200000|2025-02-25 14:20:00|45966.6|45946.6|45959|45939|45966.6|45946.6|45956.5|45936.5|39
1740493210000|2025-02-25 14:20:10|45961.5|45941.5|45961.5|45941.5|45961.5|45941.5|45959|45939|2
1740493220000|2025-02-25 14:20:20|45964|45944|45964|45944|45964|45944|45961.5|45941.5|3
1740493230000|2025-02-25 14:20:30|45961.5|45941.5|45954|45934|45961.5|45941.5|45954|45934|64
1740493240000|2025-02-25 14:20:40|45951.5|45931.5|45951.5|45931.5|45954|45934|45949|45929|11
1740493250000|2025-02-25 14:20:50|45949.1|45929.1|45949|45929|45951.5|45931.5|45949|45929|5
1740493260000|2025-02-25 14:21:00|45951.5|45931.5|45961.5|45941.5|45961.5|45941.5|45951.5|45931.5|12
1740493270000|2025-02-25 14:21:10|45969|45949|45966.5|45946.5|45969|45949|45966.5|45946.5|3
1740493280000|2025-02-25 14:21:20|45969|45949|45964|45944|45969|45949|45964|45944|6
1740493290000|2025-02-25 14:21:30|45961.5|45941.5|45961.5|45941.5|45961.5|45941.5|45956.5|45936.5|17
1740493300000|2025-02-25 14:21:40|45964|45944|45974|45954|45974|45954|45964|45944|6
1740493310000|2025-02-25 14:21:50|45971.5|45951.5|45974|45954|45974|45954|45971.5|45951.5|0
1740493320000|2025-02-25 14:22:00|45976.5|45956.5|45974|45954|45976.5|45956.5|45974|45954|7
1740493330000|2025-02-25 14:22:10|45976.5|45956.5|45969|45949|45976.5|45956.5|45969|45949|4
1740493340000|2025-02-25 14:22:20|45971.5|45951.5|45974|45954|45974|45954|45971.5|45951.5|7
1740493350000|2025-02-25 14:22:30|45976.5|45956.5|45976.6|45956.6|45979|45959|45974|45954|0
1740493360000|2025-02-25 14:22:40|45979|45959|45976.5|45956.5|45984|45964|45976.5|45956.5|10
1740493370000|2025-02-25 14:22:50|||||||||2
1740493380000|2025-02-25 14:23:00|45979|45959|45974.1|45954.1|45979|45959|45974.1|45954.1|7
1740493390000|2025-02-25 14:23:10|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|1
1740493400000|2025-02-25 14:23:20|45974.1|45954.1|45971.6|45951.6|45974.1|45954.1|45971.6|45951.6|3
1740493410000|2025-02-25 14:23:30|45974|45954|45979|45959|45979|45959|45974|45954|5
1740493420000|2025-02-25 14:23:40|45981.5|45961.5|45981.5|45961.5|45984|45964|45981.5|45961.5|23
1740493430000|2025-02-25 14:23:50|45984|45964|45981.5|45961.5|45984|45964|45981.5|45961.5|8
1740493440000|2025-02-25 14:24:00|45979|45959|45969|45949|45979|45959|45969|45949|8
1740493450000|2025-02-25 14:24:10|45969.1|45949.1|45971.5|45951.5|45971.5|45951.5|45969|45949|19
1740493460000|2025-02-25 14:24:20|45969|45949|45974.1|45954.1|45976.6|45956.6|45969|45949|2
1740493470000|2025-02-25 14:24:30|45974|45954|45974.1|45954.1|45974.1|45954.1|45971.6|45951.6|0
1740493480000|2025-02-25 14:24:40|45976.6|45956.6|45974.1|45954.1|45976.6|45956.6|45974.1|45954.1|1
1740493490000|2025-02-25 14:24:50|45974|45954|45979.1|45959.1|45979.1|45959.1|45966.6|45946.6|10
1740493500000|2025-02-25 14:25:00|45981.6|45961.6|45986.6|45966.6|45986.6|45966.6|45979.1|45959.1|26
1740493510000|2025-02-25 14:25:10|45989.1|45969.1|46001.6|45981.6|46004.1|45984.1|45989.1|45969.1|9
1740493520000|2025-02-25 14:25:20|45999.1|45979.1|45996.6|45976.6|45999.1|45979.1|45996.6|45976.6|5
1740493530000|2025-02-25 14:25:30|45994.1|45974.1|45994.1|45974.1|45994.1|45974.1|45994.1|45974.1|7
1740493540000|2025-02-25 14:25:40|45994|45974|45994.1|45974.1|45994.1|45974.1|45994|45974|0
1740493550000|2025-02-25 14:25:50|45991.6|45971.6|45991.6|45971.6|45994.1|45974.1|45991.6|45971.6|1
1740493560000|2025-02-25 14:26:00|45996.5|45976.5|45996.5|45976.5|45996.5|45976.5|45996.5|45976.5|3
1740493570000|2025-02-25 14:26:10|45994|45974|45996.5|45976.5|45996.5|45976.5|45991.6|45971.6|6
1740493580000|2025-02-25 14:26:20|45991.6|45971.6|45991.6|45971.6|45996.5|45976.5|45991.6|45971.6|7
1740493590000|2025-02-25 14:26:30|45989.1|45969.1|45986.5|45966.5|45989.1|45969.1|45984.1|45964.1|6
1740493600000|2025-02-25 14:26:40|45989|45969|45989.1|45969.1|45989.1|45969.1|45989|45969|4
1740493610000|2025-02-25 14:26:50|45989|45969|45981.6|45961.6|45991.6|45971.6|45981.6|45961.6|17
1740493620000|2025-02-25 14:27:00|45979.1|45959.1|45976.6|45956.6|45981.6|45961.6|45976.6|45956.6|18
1740493630000|2025-02-25 14:27:10|45974.1|45954.1|45969.1|45949.1|45974.1|45954.1|45969.1|45949.1|1
1740493640000|2025-02-25 14:27:20|45971.6|45951.6|45971.6|45951.6|45974.1|45954.1|45969.1|45949.1|5
1740493650000|2025-02-25 14:27:30|45974.1|45954.1|45971.6|45951.6|45974.1|45954.1|45971.6|45951.6|3
1740493660000|2025-02-25 14:27:40|45969.1|45949.1|45969.1|45949.1|45969.1|45949.1|45966.6|45946.6|3
1740493670000|2025-02-25 14:27:50|45971.6|45951.6|45969.1|45949.1|45971.6|45951.6|45966.6|45946.6|5
1740493680000|2025-02-25 14:28:00|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|45966.6|45946.6|6
1740493690000|2025-02-25 14:28:10|45969.1|45949.1|45956.6|45936.6|45969.1|45949.1|45956.6|45936.6|8
1740493700000|2025-02-25 14:28:20|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|5
1740493710000|2025-02-25 14:28:30|45961.6|45941.6|45969.1|45949.1|45971.6|45951.6|45959.1|45939.1|12
1740493720000|2025-02-25 14:28:40|45966.6|45946.6|45971.5|45951.5|45971.5|45951.5|45966.6|45946.6|7
1740493730000|2025-02-25 14:28:50|45969.1|45949.1|45984|45964|45984|45964|45969.1|45949.1|6
1740493740000|2025-02-25 14:29:00|45979.1|45959.1|45981.5|45961.5|45981.5|45961.5|45976.5|45956.5|5
1740493750000|2025-02-25 14:29:10|45984|45964|45984.1|45964.1|45986.5|45966.5|45981.6|45961.6|3
1740493760000|2025-02-25 14:29:20|45981.6|45961.6|45984.1|45964.1|45986.6|45966.6|45981.6|45961.6|0
1740493770000|2025-02-25 14:29:30|45981.6|45961.6|45986.6|45966.6|45986.6|45966.6|45981.6|45961.6|26
1740493790000|2025-02-25 14:29:50|45989.1|45969.1|45989.1|45969.1|45989.1|45969.1|45989.1|45969.1|11
1740493800000|2025-02-25 14:30:00|45991.6|45971.6|45989.1|45969.1|45994.1|45974.1|45986.6|45966.6|11
1740493810000|2025-02-25 14:30:10|45981.6|45961.6|45971.6|45951.6|45981.6|45961.6|45971.6|45951.6|11
1740493820000|2025-02-25 14:30:20|45974.1|45954.1|45981.6|45961.6|45984.1|45964.1|45974.1|45954.1|11
1740493830000|2025-02-25 14:30:30|45979.1|45959.1|45969.1|45949.1|45981.6|45961.6|45969.1|45949.1|9
1740493840000|2025-02-25 14:30:40|45971.6|45951.6|45971.6|45951.6|45976.6|45956.6|45971.6|45951.6|4
1740493850000|2025-02-25 14:30:50|45971.5|45951.5|45961.6|45941.6|45971.5|45951.5|45959.1|45939.1|14
1740493860000|2025-02-25 14:31:00|45956.6|45936.6|45951.6|45931.6|45956.6|45936.6|45951.6|45931.6|20
1740493870000|2025-02-25 14:31:10|45954.1|45934.1|45951.6|45931.6|45956.6|45936.6|45951.6|45931.6|5
1740493880000|2025-02-25 14:31:20|45949.1|45929.1|45949.1|45929.1|45949.1|45929.1|45946.6|45926.6|6
1740493890000|2025-02-25 14:31:30|45951.6|45931.6|45946.6|45926.6|45951.6|45931.6|45946.6|45926.6|8
1740493900000|2025-02-25 14:31:40|45944.1|45924.1|45936.6|45916.6|45944.1|45924.1|45931.6|45911.6|8
1740493910000|2025-02-25 14:31:50|45934.1|45914.1|45934.1|45914.1|45934.1|45914.1|45934.1|45914.1|4
1740493920000|2025-02-25 14:32:00|45936.6|45916.6|45949.1|45929.1|45951.5|45931.5|45936.6|45916.6|17
1740493930000|2025-02-25 14:32:10|45951.6|45931.6|45949.1|45929.1|45954|45934|45949.1|45929.1|23
1740493940000|2025-02-25 14:32:20|45946.6|45926.6|45939.1|45919.1|45946.6|45926.6|45931.6|45911.6|48
1740493950000|2025-02-25 14:32:30|45941.5|45921.5|45939.1|45919.1|45944|45924|45936.6|45916.6|16
1740493960000|2025-02-25 14:32:40|45941.6|45921.6|45934.1|45914.1|45944.1|45924.1|45934.1|45914.1|13
1740493970000|2025-02-25 14:32:50|45931.6|45911.6|45931.6|45911.6|45934.1|45914.1|45931.6|45911.6|5
1740493980000|2025-02-25 14:33:00|45926.6|45906.6|45904.1|45884.1|45929.1|45909.1|45904.1|45884.1|18
1740493990000|2025-02-25 14:33:10|45906.6|45886.6|45901.6|45881.6|45906.6|45886.6|45901.6|45881.6|4
1740494000000|2025-02-25 14:33:20|45904.1|45884.1|45901.6|45881.6|45904.1|45884.1|45901.6|45881.6|0
1740494010000|2025-02-25 14:33:30|45899.1|45879.1|45891.6|45871.6|45901.6|45881.6|45891.6|45871.6|6
1740494020000|2025-02-25 14:33:40|45894.1|45874.1|45891.6|45871.6|45894.1|45874.1|45891.6|45871.6|1
1740494030000|2025-02-25 14:33:50|45894.1|45874.1|45889.1|45869.1|45894.1|45874.1|45884.1|45864.1|7
1740494040000|2025-02-25 14:34:00|45886.6|45866.6|45881.6|45861.6|45886.6|45866.6|45879.1|45859.1|3
1740494050000|2025-02-25 14:34:10|45879.1|45859.1|45874.1|45854.1|45881.6|45861.6|45874.1|45854.1|13
1740494060000|2025-02-25 14:34:20|45876.6|45856.6|45876.6|45856.6|45876.6|45856.6|45874.1|45854.1|3
1740494070000|2025-02-25 14:34:30|45879.1|45859.1|45886.6|45866.6|45891.5|45871.5|45879.1|45859.1|18
1740494080000|2025-02-25 14:34:40|45884.1|45864.1|45891.5|45871.5|45891.5|45871.5|45884.1|45864.1|23
1740494090000|2025-02-25 14:34:50|45889.1|45869.1|45894.1|45874.1|45894.1|45874.1|45889.1|45869.1|41
1740494100000|2025-02-25 14:35:00|45896.5|45876.5|45899.1|45879.1|45901.5|45881.5|45896.5|45876.5|31
1740494110000|2025-02-25 14:35:10|45896.6|45876.6|45901.6|45881.6|45901.6|45881.6|45896.6|45876.6|9
1740494120000|2025-02-25 14:35:20|45904.1|45884.1|45909.1|45889.1|45909.1|45889.1|45901.6|45881.6|33
1740494130000|2025-02-25 14:35:30|45906.6|45886.6|45911.6|45891.6|45911.6|45891.6|45906.6|45886.6|5
1740494140000|2025-02-25 14:35:40|45914.1|45894.1|45919|45899|45919|45899|45911.6|45891.6|10
1740494150000|2025-02-25 14:35:50|45919.1|45899.1|45921.5|45901.5|45921.6|45901.6|45916.6|45896.6|7
1740494160000|2025-02-25 14:36:00|45921.6|45901.6|45919.1|45899.1|45924.1|45904.1|45919.1|45899.1|18
1740494170000|2025-02-25 14:36:10|45916.6|45896.6|45901.6|45881.6|45916.6|45896.6|45901.6|45881.6|20
1740494180000|2025-02-25 14:36:20|45904.1|45884.1|45896.6|45876.6|45906.6|45886.6|45894.1|45874.1|36
1740494190000|2025-02-25 14:36:30|45894.1|45874.1|45891.6|45871.6|45899.1|45879.1|45889.1|45869.1|13
1740494200000|2025-02-25 14:36:40|45894.1|45874.1|45889.1|45869.1|45894.1|45874.1|45889.1|45869.1|8
1740494210000|2025-02-25 14:36:50|45891.6|45871.6|45886.6|45866.6|45891.6|45871.6|45886.6|45866.6|7
1740494220000|2025-02-25 14:37:00|45889.1|45869.1|45891.6|45871.6|45891.6|45871.6|45884.1|45864.1|14
1740494230000|2025-02-25 14:37:10|45894.1|45874.1|45881.6|45861.6|45899|45879|45881.6|45861.6|24
1740494240000|2025-02-25 14:37:20|45884.1|45864.1|45864.1|45844.1|45884.1|45864.1|45861.7|45841.7|23
1740494250000|2025-02-25 14:37:30|45866.6|45846.6|45874.1|45854.1|45874.1|45854.1|45861.6|45841.6|35
1740494260000|2025-02-25 14:37:40|45876.6|45856.6|45871.6|45851.6|45876.6|45856.6|45871.6|45851.6|10
1740494270000|2025-02-25 14:37:50|45874.1|45854.1|45876.6|45856.6|45879.1|45859.1|45874.1|45854.1|8
1740494280000|2025-02-25 14:38:00|45879.1|45859.1|45891.6|45871.6|45891.6|45871.6|45879.1|45859.1|6
1740494290000|2025-02-25 14:38:10|45894.1|45874.1|45901.6|45881.6|45901.6|45881.6|45894.1|45874.1|114
1740494300000|2025-02-25 14:38:20|45904.1|45884.1|45896.6|45876.6|45904.1|45884.1|45896.6|45876.6|17
1740494310000|2025-02-25 14:38:30|45894.1|45874.1|45899.1|45879.1|45899.1|45879.1|45894.1|45874.1|11
1740494320000|2025-02-25 14:38:40|45896.6|45876.6|45894.1|45874.1|45896.6|45876.6|45894.1|45874.1|2
1740494330000|2025-02-25 14:38:50|45896.6|45876.6|45894.1|45874.1|45896.6|45876.6|45891.6|45871.6|12
1740494340000|2025-02-25 14:39:00|45896.6|45876.6|45899.1|45879.1|45899.1|45879.1|45896.6|45876.6|13
1740494350000|2025-02-25 14:39:10|45901.6|45881.6|45901.6|45881.6|45904|45884|45899.1|45879.1|19
1740494360000|2025-02-25 14:39:20|45904.1|45884.1|45886.6|45866.6|45904.1|45884.1|45886.6|45866.6|10
1740494370000|2025-02-25 14:39:30|45884.1|45864.1|45889.1|45869.1|45889.1|45869.1|45884.1|45864.1|11
1740494380000|2025-02-25 14:39:40|45891.6|45871.6|45894.1|45874.1|45894.1|45874.1|45889.1|45869.1|6
1740494390000|2025-02-25 14:39:50|45896.5|45876.5|45891.6|45871.6|45896.5|45876.5|45891.6|45871.6|9
1740494400000|2025-02-25 14:40:00|45889.1|45869.1|45876.6|45856.6|45889.1|45869.1|45876.6|45856.6|12
1740494410000|2025-02-25 14:40:10|45879.1|45859.1|45874.1|45854.1|45881.6|45861.6|45874.1|45854.1|9
1740494420000|2025-02-25 14:40:20|45871.6|45851.6|45844.1|45824.1|45871.6|45851.6|45841.6|45821.6|32
1740494430000|2025-02-25 14:40:30|45846.6|45826.6|45849.1|45829.1|45854.1|45834.1|45846.6|45826.6|19
1740494440000|2025-02-25 14:40:40|45846.6|45826.6|45849.1|45829.1|45851.6|45831.6|45846.6|45826.6|41
1740494450000|2025-02-25 14:40:50|45851.6|45831.6|45851.6|45831.6|45856.6|45836.6|45849.1|45829.1|16
1740494460000|2025-02-25 14:41:00|45849.1|45829.1|45851.6|45831.6|45854.1|45834.1|45849.1|45829.1|25
1740494470000|2025-02-25 14:41:10|45854.1|45834.1|45851.6|45831.6|45856.6|45836.6|45851.6|45831.6|8
1740494480000|2025-02-25 14:41:20|45854.1|45834.1|45854.1|45834.1|45854.1|45834.1|45851.6|45831.6|6
1740494490000|2025-02-25 14:41:30|45856.6|45836.6|45849.1|45829.1|45856.6|45836.6|45849.1|45829.1|23
1740494500000|2025-02-25 14:41:40|45851.6|45831.6|45849.1|45829.1|45854.1|45834.1|45849.1|45829.1|12
1740494510000|2025-02-25 14:41:50|45854.1|45834.1|45844.1|45824.1|45854.1|45834.1|45844.1|45824.1|11
1740494520000|2025-02-25 14:42:00|45846.6|45826.6|45844.1|45824.1|45846.6|45826.6|45844.1|45824.1|4
1740494530000|2025-02-25 14:42:10|45846.6|45826.6|45844.1|45824.1|45851.6|45831.6|45844.1|45824.1|14
1740494540000|2025-02-25 14:42:20|45846.6|45826.6|45851.6|45831.6|45851.6|45831.6|45844.1|45824.1|16
1740494550000|2025-02-25 14:42:30|45849.1|45829.1|45836.6|45816.6|45849.1|45829.1|45836.6|45816.6|15
1740494560000|2025-02-25 14:42:40|45829.2|45809.2|45804.1|45784.1|45829.2|45809.2|45801.6|45781.6|48
1740494570000|2025-02-25 14:42:50|45806.6|45786.6|45811.6|45791.6|45816.6|45796.6|45806.6|45786.6|11
1740494580000|2025-02-25 14:43:00|45814.1|45794.1|45819.1|45799.1|45819.1|45799.1|45814.1|45794.1|8
1740494590000|2025-02-25 14:43:10|45821.6|45801.6|45821.6|45801.6|45821.6|45801.6|45821.6|45801.6|6
1740494600000|2025-02-25 14:43:20|45816.6|45796.6|45816.6|45796.6|45821.6|45801.6|45816.6|45796.6|21
1740494610000|2025-02-25 14:43:30|45814.2|45794.2|45814.1|45794.1|45814.2|45794.2|45811.7|45791.7|6
1740494620000|2025-02-25 14:43:40|45811.7|45791.7|45779.1|45759.1|45811.7|45791.7|45779.1|45759.1|17
1740494630000|2025-02-25 14:43:50|45776.7|45756.7|45774.1|45754.1|45776.7|45756.7|45771.6|45751.6|17
1740494640000|2025-02-25 14:44:00|45776.6|45756.6|45776.6|45756.6|45779.1|45759.1|45776.6|45756.6|16
1740494650000|2025-02-25 14:44:10|45779.1|45759.1|45774.1|45754.1|45779.1|45759.1|45774.1|45754.1|12
1740494660000|2025-02-25 14:44:20|45776.6|45756.6|45779.1|45759.1|45779.1|45759.1|45774.1|45754.1|7
1740494670000|2025-02-25 14:44:30|45776.6|45756.6|45776.6|45756.6|45779.1|45759.1|45776.6|45756.6|6
1740494680000|2025-02-25 14:44:40|45779.1|45759.1|45756.6|45736.6|45779.1|45759.1|45754.1|45734.1|41
1740494690000|2025-02-25 14:44:50|45759.1|45739.1|45751.7|45731.7|45761.6|45741.6|45751.7|45731.7|34
1740494700000|2025-02-25 14:45:00|45751.6|45731.6|45749.1|45729.1|45759.1|45739.1|45749.1|45729.1|44
1740494710000|2025-02-25 14:45:10|45751.6|45731.6|45751.6|45731.6|45754.1|45734.1|45749.1|45729.1|11
1740494720000|2025-02-25 14:45:20|45754.1|45734.1|45751.6|45731.6|45754.1|45734.1|45749.1|45729.1|4
1740494730000|2025-02-25 14:45:30|45761.6|45741.6|45764.1|45744.1|45766.6|45746.6|45761.6|45741.6|33
1740494740000|2025-02-25 14:45:40|45756.6|45736.6|45741.7|45721.7|45756.6|45736.6|45739.2|45719.2|37
1740494750000|2025-02-25 14:45:50|45739.2|45719.2|45731.6|45711.6|45741.7|45721.7|45731.6|45711.6|11
1740494760000|2025-02-25 14:46:00|45729.2|45709.2|45736.7|45716.7|45739.1|45719.1|45729.2|45709.2|22
1740494770000|2025-02-25 14:46:10|||||||||37
1740494780000|2025-02-25 14:46:20|45739.2|45719.2|45731.7|45711.7|45739.2|45719.2|45731.7|45711.7|8
1740494790000|2025-02-25 14:46:30|45734.1|45714.1|45721.7|45701.7|45734.1|45714.1|45721.7|45701.7|11
1740494800000|2025-02-25 14:46:40|45724.2|45704.2|45729.1|45709.1|45729.1|45709.1|45724.2|45704.2|12
1740494810000|2025-02-25 14:46:50|45726.7|45706.7|45714.2|45694.2|45729.1|45709.1|45714.2|45694.2|27
1740494820000|2025-02-25 14:47:00|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45709.2|45689.2|24
1740494830000|2025-02-25 14:47:10|45714.1|45694.1|45709.2|45689.2|45714.1|45694.1|45709.2|45689.2|39
1740494840000|2025-02-25 14:47:20|45709.1|45689.1|45714.1|45694.1|45714.1|45694.1|45706.7|45686.7|34
1740494850000|2025-02-25 14:47:30|45714.2|45694.2|45716.7|45696.7|45719.2|45699.2|45714.2|45694.2|13
1740494860000|2025-02-25 14:47:40|45719.1|45699.1|45714.2|45694.2|45719.2|45699.2|45714.2|45694.2|2
1740494870000|2025-02-25 14:47:50|45716.6|45696.6|45711.7|45691.7|45716.7|45696.7|45711.7|45691.7|7
1740494880000|2025-02-25 14:48:00|45714.1|45694.1|45726.7|45706.7|45726.7|45706.7|45714.1|45694.1|12
1740494890000|2025-02-25 14:48:10|45724.2|45704.2|45739.1|45719.1|45741.6|45721.6|45724.2|45704.2|13
1740494900000|2025-02-25 14:48:20|45736.6|45716.6|45741.6|45721.6|45741.6|45721.6|45736.6|45716.6|4
1740494910000|2025-02-25 14:48:30|45739.1|45719.1|45739.1|45719.1|45739.1|45719.1|45739.1|45719.1|17
1740494920000|2025-02-25 14:48:40|45736.6|45716.6|45731.7|45711.7|45736.7|45716.7|45731.7|45711.7|36
1740494930000|2025-02-25 14:48:50|45729.2|45709.2|45729.1|45709.1|45729.2|45709.2|45726.7|45706.7|13
1740494940000|2025-02-25 14:49:00|45731.6|45711.6|45736.6|45716.6|45741.6|45721.6|45731.6|45711.6|24
1740494950000|2025-02-25 14:49:10|45739.1|45719.1|45739.1|45719.1|45739.1|45719.1|45734.1|45714.1|2
1740494960000|2025-02-25 14:49:20|45736.6|45716.6|45724.1|45704.1|45736.6|45716.6|45724.1|45704.1|11
1740494970000|2025-02-25 14:49:30|45724.2|45704.2|45711.7|45691.7|45724.2|45704.2|45711.7|45691.7|20
1740494980000|2025-02-25 14:49:40|45714.2|45694.2|45714.1|45694.1|45716.6|45696.6|45709.2|45689.2|7
1740494990000|2025-02-25 14:49:50|45711.6|45691.6|45721.6|45701.6|45721.6|45701.6|45711.6|45691.6|17
1740495000000|2025-02-25 14:50:00|45719.1|45699.1|45714.1|45694.1|45721.6|45701.6|45714.1|45694.1|15
1740495010000|2025-02-25 14:50:10|45711.7|45691.7|45704.1|45684.1|45714.1|45694.1|45704.1|45684.1|5
1740495020000|2025-02-25 14:50:20|45706.6|45686.6|45711.6|45691.6|45711.6|45691.6|45704.1|45684.1|107
1740495030000|2025-02-25 14:50:30|45714.1|45694.1|45716.6|45696.6|45721.6|45701.6|45714.1|45694.1|25
1740495040000|2025-02-25 14:50:40|45719.1|45699.1|45726.6|45706.6|45726.6|45706.6|45719.1|45699.1|22
1740495050000|2025-02-25 14:50:50|45721.6|45701.6|45724.1|45704.1|45724.1|45704.1|45721.6|45701.6|16
1740495060000|2025-02-25 14:51:00|45726.6|45706.6|45724.1|45704.1|45726.6|45706.6|45724.1|45704.1|17
1740495070000|2025-02-25 14:51:10|45721.6|45701.6|45691.6|45671.6|45721.6|45701.6|45691.6|45671.6|55
1740495080000|2025-02-25 14:51:20|45686.6|45666.6|45686.6|45666.6|45686.6|45666.6|45684.1|45664.1|5
1740495090000|2025-02-25 14:51:30|45684.2|45664.2|45689.1|45669.1|45689.1|45669.1|45684.1|45664.1|29
1740495100000|2025-02-25 14:51:40|45686.6|45666.6|45691.6|45671.6|45691.6|45671.6|45686.6|45666.6|5
1740495110000|2025-02-25 14:51:50|45691.7|45671.7|45701.6|45681.6|45704.1|45684.1|45691.6|45671.6|20
1740495120000|2025-02-25 14:52:00|45696.6|45676.6|45689.1|45669.1|45696.6|45676.6|45686.6|45666.6|7
1740495130000|2025-02-25 14:52:10|45686.6|45666.6|45674.2|45654.2|45686.6|45666.6|45674.2|45654.2|15
1740495140000|2025-02-25 14:52:20|45674.1|45654.1|45661.6|45641.6|45674.1|45654.1|45661.6|45641.6|60
1740495150000|2025-02-25 14:52:30|45659.1|45639.1|45626.7|45606.7|45659.1|45639.1|45626.7|45606.7|42
1740495160000|2025-02-25 14:52:40|45624.2|45604.2|45626.7|45606.7|45636.6|45616.6|45624.2|45604.2|34
1740495170000|2025-02-25 14:52:50|45624.2|45604.2|45629.2|45609.2|45629.2|45609.2|45621.7|45601.7|12
1740495180000|2025-02-25 14:53:00|45631.6|45611.6|45626.7|45606.7|45631.7|45611.7|45626.7|45606.7|22
1740495190000|2025-02-25 14:53:10|45624.2|45604.2|45614.1|45594.1|45624.2|45604.2|45601.7|45581.7|47
1740495200000|2025-02-25 14:53:20|45611.7|45591.7|45621.7|45601.7|45624.1|45604.1|45611.7|45591.7|25
1740495210000|2025-02-25 14:53:30|45624.1|45604.1|45629.2|45609.2|45636.7|45616.7|45624.1|45604.1|30
1740495220000|2025-02-25 14:53:40|45626.7|45606.7|45621.7|45601.7|45626.7|45606.7|45621.7|45601.7|6
1740495230000|2025-02-25 14:53:50|45624.2|45604.2|45631.7|45611.7|45631.7|45611.7|45624.2|45604.2|25
1740495240000|2025-02-25 14:54:00|45634.2|45614.2|45636.6|45616.6|45639.1|45619.1|45634.1|45614.1|32
1740495250000|2025-02-25 14:54:10|45634.1|45614.1|45641.6|45621.6|45646.6|45626.6|45634.1|45614.1|16
1740495260000|2025-02-25 14:54:20|45639.2|45619.2|45621.7|45601.7|45639.2|45619.2|45619.2|45599.2|22
1740495270000|2025-02-25 14:54:30|45624.2|45604.2|45629.1|45609.1|45629.1|45609.1|45621.7|45601.7|7
1740495280000|2025-02-25 14:54:40|45631.6|45611.6|45634.2|45614.2|45644.1|45624.1|45629.1|45609.1|16
1740495290000|2025-02-25 14:54:50|45631.7|45611.7|45639.1|45619.1|45639.1|45619.1|45631.7|45611.7|13
1740495300000|2025-02-25 14:55:00|45641.6|45621.6|45631.7|45611.7|45641.6|45621.6|45631.6|45611.6|21
1740495310000|2025-02-25 14:55:10|45631.6|45611.6|45636.7|45616.7|45636.7|45616.7|45631.6|45611.6|23
1740495320000|2025-02-25 14:55:20|45641.7|45621.7|45644.2|45624.2|45646.7|45626.7|45641.7|45621.7|32
1740495330000|2025-02-25 14:55:30|45646.7|45626.7|45654.2|45634.2|45654.2|45634.2|45646.7|45626.7|9
1740495340000|2025-02-25 14:55:40|45656.7|45636.7|45661.7|45641.7|45661.7|45641.7|45656.7|45636.7|17
1740495350000|2025-02-25 14:55:50|45656.7|45636.7|45659.2|45639.2|45666.6|45646.6|45654.2|45634.2|52
1740495360000|2025-02-25 14:56:00|45656.7|45636.7|45661.7|45641.7|45661.7|45641.7|45651.7|45631.7|38
1740495370000|2025-02-25 14:56:10|45664.2|45644.2|45659.1|45639.1|45669.2|45649.2|45656.7|45636.7|21
1740495380000|2025-02-25 14:56:20|45659.2|45639.2|45661.7|45641.7|45661.7|45641.7|45656.7|45636.7|7
1740495390000|2025-02-25 14:56:30|45659.2|45639.2|45656.7|45636.7|45661.7|45641.7|45656.7|45636.7|40
1740495400000|2025-02-25 14:56:40|45654.2|45634.2|45651.7|45631.7|45656.7|45636.7|45651.7|45631.7|25
1740495410000|2025-02-25 14:56:50|||||||||2
1740495420000|2025-02-25 14:57:00|45654.1|45634.1|45654.2|45634.2|45654.2|45634.2|45651.7|45631.7|25
1740495430000|2025-02-25 14:57:10|45656.7|45636.7|45654.2|45634.2|45656.7|45636.7|45651.7|45631.7|5
1740495440000|2025-02-25 14:57:20|45651.7|45631.7|45651.7|45631.7|45654.2|45634.2|45649.2|45629.2|26
1740495450000|2025-02-25 14:57:30|45649.2|45629.2|45644.2|45624.2|45649.2|45629.2|45644.2|45624.2|14
1740495460000|2025-02-25 14:57:40|45646.7|45626.7|45646.7|45626.7|45646.7|45626.7|45641.7|45621.7|7
1740495470000|2025-02-25 14:57:50|45641.7|45621.7|45644.1|45624.1|45644.1|45624.1|45641.7|45621.7|11
1740495480000|2025-02-25 14:58:00|45646.6|45626.6|45644.2|45624.2|45649.2|45629.2|45644.2|45624.2|15
1740495490000|2025-02-25 14:58:10|45641.7|45621.7|45644.2|45624.2|45644.2|45624.2|45641.7|45621.7|1
1740495500000|2025-02-25 14:58:20|45641.7|45621.7|45644.2|45624.2|45644.2|45624.2|45641.7|45621.7|6
1740495510000|2025-02-25 14:58:30|45636.7|45616.7|45626.7|45606.7|45636.7|45616.7|45626.7|45606.7|26
1740495520000|2025-02-25 14:58:40|45629.2|45609.2|45626.7|45606.7|45629.2|45609.2|45626.7|45606.7|20
1740495530000|2025-02-25 14:58:50|45626.6|45606.6|45624.2|45604.2|45626.6|45606.6|45624.2|45604.2|5
1740495540000|2025-02-25 14:59:00|45621.7|45601.7|45624.2|45604.2|45624.2|45604.2|45619.2|45599.2|19
1740495550000|2025-02-25 14:59:10|45621.7|45601.7|45636.6|45616.6|45636.7|45616.7|45621.7|45601.7|22
1740495560000|2025-02-25 14:59:20|45636.7|45616.7|45636.7|45616.7|45636.7|45616.7|45634.2|45614.2|6
1740495570000|2025-02-25 14:59:30|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|45639.2|45619.2|15
1740495580000|2025-02-25 14:59:40|||||||||4
1740495590000|2025-02-25 14:59:50|||||||||20
1740495600000|2025-02-25 15:00:00|45639.1|45619.1|45639.1|45619.1|45641.6|45621.6|45636.6|45616.6|74
1740495610000|2025-02-25 15:00:10|45636.6|45616.6|45621.7|45601.7|45636.7|45616.7|45606.7|45586.7|22
1740495620000|2025-02-25 15:00:20|45621.6|45601.6|45616.7|45596.7|45624.1|45604.1|45616.6|45596.6|17
1740495630000|2025-02-25 15:00:30|45619.1|45599.1|45631.7|45611.7|45636.7|45616.7|45619.1|45599.1|44
1740495640000|2025-02-25 15:00:40|45626.7|45606.7|45621.7|45601.7|45626.7|45606.7|45621.7|45601.7|11
1740495650000|2025-02-25 15:00:50|45619.2|45599.2|45586.7|45566.7|45619.2|45599.2|45581.7|45561.7|35
1740495660000|2025-02-25 15:01:00|45584.2|45564.2|45576.7|45556.7|45586.7|45566.7|45571.7|45551.7|43
1740495670000|2025-02-25 15:01:10|45574.2|45554.2|45564.2|45544.2|45574.2|45554.2|45564.2|45544.2|12
1740495680000|2025-02-25 15:01:20|45561.7|45541.7|45544.2|45524.2|45564.2|45544.2|45541.7|45521.7|44
1740495690000|2025-02-25 15:01:30|45546.7|45526.7|45551.7|45531.7|45554.2|45534.2|45539.2|45519.2|39
1740495700000|2025-02-25 15:01:40|45549.2|45529.2|45549.2|45529.2|45549.2|45529.2|45544.2|45524.2|19
1740495710000|2025-02-25 15:01:50|45546.7|45526.7|45556.7|45536.7|45556.7|45536.7|45546.7|45526.7|14
1740495720000|2025-02-25 15:02:00|45559.2|45539.2|45564.2|45544.2|45566.7|45546.7|45556.7|45536.7|64
1740495730000|2025-02-25 15:02:10|45566.7|45546.7|45549.2|45529.2|45566.7|45546.7|45549.2|45529.2|51
1740495740000|2025-02-25 15:02:20|45551.7|45531.7|45554.2|45534.2|45554.2|45534.2|45549.2|45529.2|5
1740495750000|2025-02-25 15:02:30|45551.7|45531.7|45554.2|45534.2|45554.2|45534.2|45551.7|45531.7|9
1740495760000|2025-02-25 15:02:40|45551.7|45531.7|45556.7|45536.7|45559.2|45539.2|45551.7|45531.7|5
1740495770000|2025-02-25 15:02:50|45554.2|45534.2|45541.7|45521.7|45554.2|45534.2|45534.2|45514.2|4
1740495780000|2025-02-25 15:03:00|45539.2|45519.2|45546.7|45526.7|45551.7|45531.7|45536.7|45516.7|44
1740495790000|2025-02-25 15:03:10|45541.7|45521.7|45521.7|45501.7|45541.7|45521.7|45514.2|45494.2|40
1740495800000|2025-02-25 15:03:20|45524.2|45504.2|45516.7|45496.7|45529.2|45509.2|45516.7|45496.7|25
1740495810000|2025-02-25 15:03:30|45514.2|45494.2|45521.7|45501.7|45524.2|45504.2|45514.2|45494.2|18
1740495820000|2025-02-25 15:03:40|45524.1|45504.1|45536.7|45516.7|45536.7|45516.7|45524.1|45504.1|7
1740495830000|2025-02-25 15:03:50|45534.2|45514.2|45549.2|45529.2|45549.2|45529.2|45534.2|45514.2|23
1740495840000|2025-02-25 15:04:00|45546.7|45526.7|45564.2|45544.2|45569.1|45549.1|45541.7|45521.7|57
1740495850000|2025-02-25 15:04:10|45561.7|45541.7|45564.2|45544.2|45566.7|45546.7|45561.7|45541.7|16
1740495860000|2025-02-25 15:04:20|45561.7|45541.7|45559.2|45539.2|45566.7|45546.7|45556.7|45536.7|129
1740495870000|2025-02-25 15:04:30|45556.7|45536.7|45529.2|45509.2|45556.7|45536.7|45529.2|45509.2|50
1740495880000|2025-02-25 15:04:40|45531.7|45511.7|45534.2|45514.2|45536.7|45516.7|45531.7|45511.7|13
1740495890000|2025-02-25 15:04:50|45531.7|45511.7|45521.7|45501.7|45531.7|45511.7|45521.7|45501.7|5
1740495900000|2025-02-25 15:05:00|45524.2|45504.2|45549.2|45529.2|45551.7|45531.7|45524.2|45504.2|26
1740495910000|2025-02-25 15:05:10|45551.7|45531.7|45549.2|45529.2|45556.7|45536.7|45544.2|45524.2|58
1740495920000|2025-02-25 15:05:20|45546.7|45526.7|45541.7|45521.7|45551.7|45531.7|45541.7|45521.7|21
1740495930000|2025-02-25 15:05:30|45539.2|45519.2|45536.7|45516.7|45539.2|45519.2|45536.7|45516.7|7
1740495940000|2025-02-25 15:05:40|45534.2|45514.2|45511.7|45491.7|45536.7|45516.7|45506.7|45486.7|31
1740495950000|2025-02-25 15:05:50|45514.2|45494.2|45519.2|45499.2|45519.2|45499.2|45511.7|45491.7|27
1740495960000|2025-02-25 15:06:00|45521.7|45501.7|45534.2|45514.2|45534.2|45514.2|45521.7|45501.7|9
1740495970000|2025-02-25 15:06:10|45536.7|45516.7|45544.2|45524.2|45544.2|45524.2|45536.7|45516.7|5
1740495980000|2025-02-25 15:06:20|45541.7|45521.7|45536.7|45516.7|45541.7|45521.7|45534.2|45514.2|8
1740495990000|2025-02-25 15:06:30|45534.2|45514.2|45546.7|45526.7|45549.2|45529.2|45534.2|45514.2|14
1740496000000|2025-02-25 15:06:40|45541.7|45521.7|45534.2|45514.2|45541.7|45521.7|45534.2|45514.2|9
1740496010000|2025-02-25 15:06:50|45531.7|45511.7|45529.2|45509.2|45531.7|45511.7|45524.2|45504.2|12
1740496020000|2025-02-25 15:07:00|45531.7|45511.7|45536.7|45516.7|45536.7|45516.7|45529.2|45509.2|13
1740496030000|2025-02-25 15:07:10|45539.2|45519.2|45546.7|45526.7|45546.7|45526.7|45539.2|45519.2|21
1740496040000|2025-02-25 15:07:20|45544.2|45524.2|45539.3|45519.3|45544.2|45524.2|45536.7|45516.7|9
1740496050000|2025-02-25 15:07:30|45539.2|45519.2|45569.2|45549.2|45569.2|45549.2|45539.2|45519.2|15
1740496060000|2025-02-25 15:07:40|45571.7|45551.7|45564.2|45544.2|45574.2|45554.2|45564.2|45544.2|12
1740496070000|2025-02-25 15:07:50|45561.7|45541.7|45559.2|45539.2|45561.7|45541.7|45554.2|45534.2|72
1740496080000|2025-02-25 15:08:00|45564.2|45544.2|45566.7|45546.7|45569.2|45549.2|45561.7|45541.7|15
1740496090000|2025-02-25 15:08:10|45569.2|45549.2|45559.3|45539.3|45569.2|45549.2|45559.3|45539.3|7
1740496100000|2025-02-25 15:08:20|45561.8|45541.8|45544.2|45524.2|45561.8|45541.8|45544.2|45524.2|52
1740496110000|2025-02-25 15:08:30|45541.7|45521.7|45534.2|45514.2|45541.7|45521.7|45531.7|45511.7|5
1740496120000|2025-02-25 15:08:40|45531.7|45511.7|45529.3|45509.3|45531.7|45511.7|45524.2|45504.2|25
1740496130000|2025-02-25 15:08:50|45529.2|45509.2|45536.7|45516.7|45536.7|45516.7|45526.7|45506.7|15
1740496140000|2025-02-25 15:09:00|45534.2|45514.2|45536.7|45516.7|45541.7|45521.7|45534.2|45514.2|10
1740496150000|2025-02-25 15:09:10|45539.2|45519.2|45529.2|45509.2|45541.7|45521.7|45529.2|45509.2|17
1740496160000|2025-02-25 15:09:20|45526.7|45506.7|45526.7|45506.7|45529.2|45509.2|45521.7|45501.7|8
1740496170000|2025-02-25 15:09:30|45529.2|45509.2|45519.2|45499.2|45529.2|45509.2|45519.2|45499.2|16
1740496180000|2025-02-25 15:09:40|45521.7|45501.7|45526.7|45506.7|45526.7|45506.7|45521.7|45501.7|3
1740496190000|2025-02-25 15:09:50|45531.6|45511.6|45531.7|45511.7|45536.7|45516.7|45526.7|45506.7|21
1740496200000|2025-02-25 15:10:00|45534.2|45514.2|45534.2|45514.2|45534.2|45514.2|45511.7|45491.7|25
1740496210000|2025-02-25 15:10:10|45531.7|45511.7|45519.2|45499.2|45534.2|45514.2|45516.7|45496.7|27
1740496220000|2025-02-25 15:10:20|45516.7|45496.7|45506.7|45486.7|45516.7|45496.7|45506.7|45486.7|10
1740496230000|2025-02-25 15:10:30|45494.2|45474.2|45489.2|45469.2|45494.2|45474.2|45489.2|45469.2|9
1740496240000|2025-02-25 15:10:40|45486.7|45466.7|45464.2|45444.2|45486.7|45466.7|45464.2|45444.2|25
1740496250000|2025-02-25 15:10:50|45461.7|45441.7|45466.7|45446.7|45471.7|45451.7|45461.7|45441.7|18
1740496260000|2025-02-25 15:11:00|45464.2|45444.2|45496.7|45476.7|45496.7|45476.7|45464.2|45444.2|33
1740496270000|2025-02-25 15:11:10|45494.2|45474.2|45494.2|45474.2|45496.7|45476.7|45494.2|45474.2|17
1740496280000|2025-02-25 15:11:20|45491.8|45471.8|45506.7|45486.7|45509.2|45489.2|45491.7|45471.7|6
1740496290000|2025-02-25 15:11:30|45511.7|45491.7|45509.2|45489.2|45516.7|45496.7|45509.2|45489.2|9
1740496300000|2025-02-25 15:11:40|45506.7|45486.7|45509.2|45489.2|45509.2|45489.2|45501.7|45481.7|15
1740496310000|2025-02-25 15:11:50|45511.7|45491.7|45519.2|45499.2|45524.2|45504.2|45511.7|45491.7|21
1740496320000|2025-02-25 15:12:00|45516.7|45496.7|45519.2|45499.2|45521.7|45501.7|45511.7|45491.7|5
1740496330000|2025-02-25 15:12:10|45516.7|45496.7|45514.2|45494.2|45519.2|45499.2|45514.2|45494.2|2
1740496340000|2025-02-25 15:12:20|45511.7|45491.7|45509.2|45489.2|45514.2|45494.2|45509.2|45489.2|2
1740496350000|2025-02-25 15:12:30|45506.7|45486.7|45519.2|45499.2|45519.2|45499.2|45504.2|45484.2|17
1740496360000|2025-02-25 15:12:40|45521.7|45501.7|45521.7|45501.7|45521.7|45501.7|45521.7|45501.7|9
1740496370000|2025-02-25 15:12:50|45506.7|45486.7|45506.7|45486.7|45509.2|45489.2|45504.2|45484.2|1
1740496380000|2025-02-25 15:13:00|45509.2|45489.2|45509.2|45489.2|45511.7|45491.7|45506.7|45486.7|18
1740496390000|2025-02-25 15:13:10|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45501.8|45481.8|19
1740496400000|2025-02-25 15:13:20|45511.7|45491.7|45524.2|45504.2|45524.2|45504.2|45511.7|45491.7|18
1740496410000|2025-02-25 15:13:30|45521.7|45501.7|45511.7|45491.7|45521.7|45501.7|45511.7|45491.7|35
1740496420000|2025-02-25 15:13:40|45509.3|45489.3|45506.7|45486.7|45511.7|45491.7|45506.7|45486.7|4
1740496430000|2025-02-25 15:13:50|45504.3|45484.3|45496.7|45476.7|45504.3|45484.3|45496.7|45476.7|28
1740496440000|2025-02-25 15:14:00|45491.7|45471.7|45486.7|45466.7|45491.7|45471.7|45484.3|45464.3|80
1740496450000|2025-02-25 15:14:10|45484.3|45464.3|45474.3|45454.3|45484.3|45464.3|45474.3|45454.3|8
1740496460000|2025-02-25 15:14:20|45476.8|45456.8|45491.8|45471.8|45491.8|45471.8|45474.3|45454.3|24
1740496470000|2025-02-25 15:14:30|45494.3|45474.3|45501.8|45481.8|45504.3|45484.3|45494.3|45474.3|23
1740496480000|2025-02-25 15:14:40|45501.7|45481.7|45489.3|45469.3|45501.7|45481.7|45479.3|45459.3|7
1740496490000|2025-02-25 15:14:50|45494.3|45474.3|45504.3|45484.3|45504.3|45484.3|45494.3|45474.3|30
1740496500000|2025-02-25 15:15:00|45509.3|45489.3|45519.2|45499.2|45529.2|45509.2|45509.3|45489.3|19
1740496510000|2025-02-25 15:15:10|45516.7|45496.7|45519.2|45499.2|45519.2|45499.2|45514.2|45494.2|7
1740496520000|2025-02-25 15:15:20|45521.7|45501.7|45526.7|45506.7|45526.7|45506.7|45521.7|45501.7|8
1740496530000|2025-02-25 15:15:30|45524.2|45504.2|45496.7|45476.7|45524.2|45504.2|45496.7|45476.7|72
1740496540000|2025-02-25 15:15:40|45484.3|45464.3|45456.8|45436.8|45484.3|45464.3|45456.7|45436.7|78
1740496550000|2025-02-25 15:15:50|45454.2|45434.2|45466.7|45446.7|45466.7|45446.7|45454.2|45434.2|82
1740496560000|2025-02-25 15:16:00|45471.7|45451.7|45459.3|45439.3|45474.2|45454.2|45454.3|45434.3|54
1740496570000|2025-02-25 15:16:10|45456.8|45436.8|45444.2|45424.2|45461.8|45441.8|45441.8|45421.8|36
1740496580000|2025-02-25 15:16:20|45446.7|45426.7|45446.7|45426.7|45449.2|45429.2|45444.2|45424.2|19
1740496590000|2025-02-25 15:16:30|45449.2|45429.2|45424.2|45404.2|45449.2|45429.2|45421.8|45401.8|19
1740496600000|2025-02-25 15:16:40|45426.7|45406.7|45421.7|45401.7|45426.7|45406.7|45421.7|45401.7|13
1740496610000|2025-02-25 15:16:50|45419.2|45399.2|45421.7|45401.7|45421.7|45401.7|45406.7|45386.7|28
1740496620000|2025-02-25 15:17:00|45426.7|45406.7|45429.2|45409.2|45429.3|45409.3|45424.2|45404.2|33
1740496630000|2025-02-25 15:17:10|45431.7|45411.7|45446.7|45426.7|45446.7|45426.7|45429.2|45409.2|13
1740496640000|2025-02-25 15:17:20|45449.2|45429.2|45456.7|45436.7|45456.7|45436.7|45444.2|45424.2|17
1740496650000|2025-02-25 15:17:30|45454.2|45434.2|45454.2|45434.2|45454.2|45434.2|45451.7|45431.7|18
1740496660000|2025-02-25 15:17:40|45451.8|45431.8|45416.7|45396.7|45451.8|45431.8|45416.7|45396.7|29
1740496670000|2025-02-25 15:17:50|45414.3|45394.3|45419.2|45399.2|45419.2|45399.2|45406.7|45386.7|27
1740496680000|2025-02-25 15:18:00|45421.7|45401.7|45406.7|45386.7|45424.2|45404.2|45406.7|45386.7|22
1740496690000|2025-02-25 15:18:10|45406.8|45386.8|45371.8|45351.8|45406.8|45386.8|45371.8|45351.8|50
1740496700000|2025-02-25 15:18:20|45369.3|45349.3|45359.3|45339.3|45371.8|45351.8|45354.3|45334.3|35
1740496710000|2025-02-25 15:18:30|45364.2|45344.2|45354.3|45334.3|45371.7|45351.7|45354.2|45334.2|52
1740496720000|2025-02-25 15:18:40|45356.7|45336.7|45361.8|45341.8|45364.3|45344.3|45356.7|45336.7|6
1740496730000|2025-02-25 15:18:50|45359.3|45339.3|45359.3|45339.3|45364.2|45344.2|45359.3|45339.3|8
1740496740000|2025-02-25 15:19:00|45361.8|45341.8|45359.3|45339.3|45369.3|45349.3|45356.8|45336.8|48
1740496750000|2025-02-25 15:19:10|45359.2|45339.2|45334.3|45314.3|45359.2|45339.2|45329.3|45309.3|14
1740496760000|2025-02-25 15:19:20|45329.3|45309.3|45334.3|45314.3|45339.2|45319.2|45326.8|45306.8|18
1740496770000|2025-02-25 15:19:30|45329.3|45309.3|45324.3|45304.3|45329.3|45309.3|45319.2|45299.2|19
1740496780000|2025-02-25 15:19:40|45321.8|45301.8|45319.2|45299.2|45324.2|45304.2|45314.2|45294.2|21
1740496790000|2025-02-25 15:19:50|45314.2|45294.2|45304.3|45284.3|45314.2|45294.2|45304.3|45284.3|22
1740496800000|2025-02-25 15:20:00|45309.2|45289.2|45309.3|45289.3|45321.7|45301.7|45309.2|45289.2|29
1740496810000|2025-02-25 15:20:10|45304.3|45284.3|45304.3|45284.3|45309.3|45289.3|45299.3|45279.3|17
1740496820000|2025-02-25 15:20:20|45306.8|45286.8|45304.2|45284.2|45306.8|45286.8|45294.3|45274.3|34
1740496830000|2025-02-25 15:20:30|45304.3|45284.3|45291.7|45271.7|45304.3|45284.3|45286.8|45266.8|17
1740496840000|2025-02-25 15:20:40|45294.2|45274.2|45296.8|45276.8|45301.8|45281.8|45291.7|45271.7|12
1740496850000|2025-02-25 15:20:50|45294.3|45274.3|45294.3|45274.3|45299.2|45279.2|45289.3|45269.3|63
1740496860000|2025-02-25 15:21:00|45289.3|45269.3|45279.3|45259.3|45291.8|45271.8|45279.3|45259.3|28
1740496870000|2025-02-25 15:21:10|45284.3|45264.3|45296.8|45276.8|45296.8|45276.8|45284.3|45264.3|29
1740496880000|2025-02-25 15:21:20|45294.3|45274.3|45289.3|45269.3|45296.8|45276.8|45284.3|45264.3|30
1740496890000|2025-02-25 15:21:30|45291.7|45271.7|45321.7|45301.7|45321.7|45301.7|45286.8|45266.8|52
1740496900000|2025-02-25 15:21:40|45321.8|45301.8|45326.8|45306.8|45329.2|45309.2|45319.3|45299.3|14
1740496910000|2025-02-25 15:21:50|45329.2|45309.2|45344.3|45324.3|45344.3|45324.3|45326.8|45306.8|37
1740496920000|2025-02-25 15:22:00|45344.2|45324.2|45341.8|45321.8|45349.2|45329.2|45334.2|45314.2|36
1740496930000|2025-02-25 15:22:10|45339.3|45319.3|45339.2|45319.2|45339.3|45319.3|45324.3|45304.3|9
1740496940000|2025-02-25 15:22:20|45341.7|45321.7|45356.7|45336.7|45359.2|45339.2|45341.7|45321.7|9
1740496950000|2025-02-25 15:22:30|45359.2|45339.2|45376.8|45356.8|45379.2|45359.2|45356.7|45336.7|14
1740496960000|2025-02-25 15:22:40|45379.3|45359.3|45394.2|45374.2|45394.2|45374.2|45376.8|45356.8|30
1740496970000|2025-02-25 15:22:50|45391.8|45371.8|45396.8|45376.8|45399.2|45379.2|45391.8|45371.8|25
1740496980000|2025-02-25 15:23:00|45394.3|45374.3|45379.3|45359.3|45394.3|45374.3|45379.3|45359.3|10
1740496990000|2025-02-25 15:23:10|45376.8|45356.8|45364.3|45344.3|45376.8|45356.8|45364.3|45344.3|16
1740497000000|2025-02-25 15:23:20|45361.8|45341.8|45381.8|45361.8|45381.8|45361.8|45361.8|45341.8|33
1740497010000|2025-02-25 15:23:30|45381.7|45361.7|45394.2|45374.2|45396.7|45376.7|45379.3|45359.3|14
1740497020000|2025-02-25 15:23:40|45391.8|45371.8|45389.3|45369.3|45394.3|45374.3|45386.8|45366.8|10
1740497030000|2025-02-25 15:23:50|45384.3|45364.3|45374.3|45354.3|45386.8|45366.8|45374.3|45354.3|3
1740497040000|2025-02-25 15:24:00|45371.8|45351.8|45366.8|45346.8|45371.8|45351.8|45361.8|45341.8|14
1740497050000|2025-02-25 15:24:10|45369.3|45349.3|45354.3|45334.3|45371.8|45351.8|45351.8|45331.8|8
1740497060000|2025-02-25 15:24:20|45349.3|45329.3|45354.3|45334.3|45354.3|45334.3|45346.8|45326.8|4
1740497070000|2025-02-25 15:24:30|45351.8|45331.8|45374.3|45354.3|45374.3|45354.3|45351.8|45331.8|52
1740497080000|2025-02-25 15:24:40|45371.8|45351.8|45376.8|45356.8|45379.3|45359.3|45369.3|45349.3|41
1740497090000|2025-02-25 15:24:50|45374.3|45354.3|45369.3|45349.3|45374.3|45354.3|45361.8|45341.8|14
1740497100000|2025-02-25 15:25:00|45371.8|45351.8|45379.3|45359.3|45381.8|45361.8|45369.3|45349.3|18
1740497110000|2025-02-25 15:25:10|45381.8|45361.8|45396.8|45376.8|45399.3|45379.3|45379.3|45359.3|19
1740497120000|2025-02-25 15:25:20|45399.3|45379.3|45414.2|45394.2|45414.2|45394.2|45396.8|45376.8|11
1740497130000|2025-02-25 15:25:30|45411.8|45391.8|45416.8|45396.8|45419.3|45399.3|45406.8|45386.8|11
1740497140000|2025-02-25 15:25:40|45414.3|45394.3|45409.3|45389.3|45414.3|45394.3|45404.3|45384.3|13
1740497150000|2025-02-25 15:25:50|45411.7|45391.7|45416.8|45396.8|45419.3|45399.3|45411.7|45391.7|10
1740497160000|2025-02-25 15:26:00|45414.3|45394.3|45419.3|45399.3|45419.3|45399.3|45404.3|45384.3|13
1740497170000|2025-02-25 15:26:10|45421.8|45401.8|45459.3|45439.3|45461.7|45441.7|45421.8|45401.8|150
1740497180000|2025-02-25 15:26:20|45461.8|45441.8|45464.3|45444.3|45464.3|45444.3|45459.3|45439.3|38
1740497190000|2025-02-25 15:26:30|45461.8|45441.8|45434.3|45414.3|45464.3|45444.3|45431.8|45411.8|57
1740497200000|2025-02-25 15:26:40|45419.4|45399.4|45414.3|45394.3|45419.4|45399.4|45411.8|45391.8|21
1740497210000|2025-02-25 15:26:50|45416.8|45396.8|45419.3|45399.3|45426.8|45406.8|45414.3|45394.3|45
1740497220000|2025-02-25 15:27:00|45416.8|45396.8|45426.8|45406.8|45431.8|45411.8|45416.8|45396.8|12
1740497230000|2025-02-25 15:27:10|45424.3|45404.3|45424.3|45404.3|45424.3|45404.3|45421.8|45401.8|4
1740497240000|2025-02-25 15:27:20|45419.3|45399.3|45399.3|45379.3|45419.3|45399.3|45396.8|45376.8|13
1740497250000|2025-02-25 15:27:30|45396.8|45376.8|45399.3|45379.3|45399.3|45379.3|45396.8|45376.8|3
1740497260000|2025-02-25 15:27:40|45401.8|45381.8|45401.8|45381.8|45404.3|45384.3|45396.8|45376.8|11
1740497270000|2025-02-25 15:27:50|45404.3|45384.3|45409.2|45389.2|45411.7|45391.7|45404.3|45384.3|49
1740497280000|2025-02-25 15:28:00|45411.7|45391.7|45416.7|45396.7|45419.2|45399.2|45411.7|45391.7|24
1740497290000|2025-02-25 15:28:10|45414.3|45394.3|45399.2|45379.2|45414.3|45394.3|45396.7|45376.7|14
1740497300000|2025-02-25 15:28:20|45399.3|45379.3|45396.7|45376.7|45399.3|45379.3|45394.2|45374.2|7
1740497310000|2025-02-25 15:28:30|45399.2|45379.2|45399.3|45379.3|45401.7|45381.7|45396.7|45376.7|27
1740497320000|2025-02-25 15:28:40|45399.2|45379.2|45394.2|45374.2|45399.2|45379.2|45394.2|45374.2|8
1740497330000|2025-02-25 15:28:50|45391.8|45371.8|45369.2|45349.2|45391.8|45371.8|45369.2|45349.2|194
1740497340000|2025-02-25 15:29:00|45366.7|45346.7|45344.3|45324.3|45366.7|45346.7|45339.3|45319.3|51
1740497350000|2025-02-25 15:29:10|45344.2|45324.2|45366.7|45346.7|45366.7|45346.7|45339.2|45319.2|18
1740497360000|2025-02-25 15:29:20|45366.8|45346.8|45386.8|45366.8|45389.2|45369.2|45366.8|45346.8|17
1740497370000|2025-02-25 15:29:30|45391.7|45371.7|45379.3|45359.3|45391.7|45371.7|45379.3|45359.3|15
1740497380000|2025-02-25 15:29:40|45376.8|45356.8|45369.3|45349.3|45376.8|45356.8|45366.8|45346.8|3
1740497390000|2025-02-25 15:29:50|45371.7|45351.7|45379.2|45359.2|45381.8|45361.8|45371.7|45351.7|8
1740497400000|2025-02-25 15:30:00|45379.3|45359.3|45394.3|45374.3|45404.2|45384.2|45379.3|45359.3|13
1740497410000|2025-02-25 15:30:10|45391.8|45371.8|45401.8|45381.8|45404.2|45384.2|45391.8|45371.8|5
1740497420000|2025-02-25 15:30:20|45406.7|45386.7|45401.8|45381.8|45406.7|45386.7|45399.3|45379.3|10
1740497430000|2025-02-25 15:30:30|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|45386.8|45366.8|34
1740497440000|2025-02-25 15:30:40|45396.8|45376.8|45391.8|45371.8|45401.8|45381.8|45389.3|45369.3|8
1740497450000|2025-02-25 15:30:50|45389.3|45369.3|45361.8|45341.8|45389.3|45369.3|45361.8|45341.8|22
1740497460000|2025-02-25 15:31:00|45359.3|45339.3|45349.3|45329.3|45361.8|45341.8|45346.8|45326.8|17
1740497470000|2025-02-25 15:31:10|45346.8|45326.8|45339.3|45319.3|45351.8|45331.8|45339.3|45319.3|9
1740497480000|2025-02-25 15:31:20|45341.8|45321.8|45346.8|45326.8|45346.8|45326.8|45331.8|45311.8|16
1740497490000|2025-02-25 15:31:30|45344.3|45324.3|45359.2|45339.2|45359.2|45339.2|45344.3|45324.3|14
1740497500000|2025-02-25 15:31:40|45361.7|45341.7|45366.7|45346.7|45366.7|45346.7|45361.7|45341.7|6
1740497510000|2025-02-25 15:31:50|45364.3|45344.3|45361.8|45341.8|45366.8|45346.8|45361.8|45341.8|7
1740497520000|2025-02-25 15:32:00|45359.3|45339.3|45361.8|45341.8|45364.2|45344.2|45359.3|45339.3|10
1740497530000|2025-02-25 15:32:10|45364.2|45344.2|45364.3|45344.3|45366.8|45346.8|45361.8|45341.8|8
1740497540000|2025-02-25 15:32:20|45366.8|45346.8|45369.3|45349.3|45371.8|45351.8|45366.8|45346.8|12
1740497550000|2025-02-25 15:32:30|45366.8|45346.8|45369.3|45349.3|45369.3|45349.3|45366.8|45346.8|15
1740497560000|2025-02-25 15:32:40|45371.8|45351.8|45361.8|45341.8|45371.8|45351.8|45361.8|45341.8|8
1740497570000|2025-02-25 15:32:50|45359.3|45339.3|45334.3|45314.3|45361.8|45341.8|45334.3|45314.3|21
1740497580000|2025-02-25 15:33:00|45334.2|45314.2|45314.3|45294.3|45334.2|45314.2|45311.8|45291.8|49
1740497590000|2025-02-25 15:33:10|45316.8|45296.8|45316.8|45296.8|45319.3|45299.3|45314.3|45294.3|22
1740497600000|2025-02-25 15:33:20|45321.8|45301.8|45326.8|45306.8|45326.8|45306.8|45321.8|45301.8|20
1740497610000|2025-02-25 15:33:30|45326.9|45306.9|45331.8|45311.8|45336.8|45316.8|45326.9|45306.9|15
1740497620000|2025-02-25 15:33:40|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|4
1740497630000|2025-02-25 15:33:50|45331.8|45311.8|45336.8|45316.8|45336.8|45316.8|45331.8|45311.8|3
1740497640000|2025-02-25 15:34:00|45339.3|45319.3|45356.9|45336.9|45356.9|45336.9|45336.8|45316.8|44
1740497650000|2025-02-25 15:34:10|45359.4|45339.4|45379.4|45359.4|45384.3|45364.3|45359.4|45339.4|69
1740497660000|2025-02-25 15:34:20|45384.3|45364.3|45394.3|45374.3|45394.3|45374.3|45381.8|45361.8|16
1740497670000|2025-02-25 15:34:30|45396.8|45376.8|45404.3|45384.3|45404.3|45384.3|45391.8|45371.8|29
1740497680000|2025-02-25 15:34:40|45401.8|45381.8|45384.3|45364.3|45401.8|45381.8|45384.3|45364.3|11
1740497690000|2025-02-25 15:34:50|45386.8|45366.8|45384.3|45364.3|45386.8|45366.8|45381.8|45361.8|21
1740497700000|2025-02-25 15:35:00|45381.8|45361.8|45386.8|45366.8|45386.8|45366.8|45381.8|45361.8|14
1740497710000|2025-02-25 15:35:10|45384.4|45364.4|45414.3|45394.3|45414.3|45394.3|45384.3|45364.3|11
1740497720000|2025-02-25 15:35:20|45411.8|45391.8|45419.3|45399.3|45429.3|45409.3|45411.8|45391.8|17
1740497730000|2025-02-25 15:35:30|45416.9|45396.9|45414.3|45394.3|45416.9|45396.9|45414.3|45394.3|9
1740497740000|2025-02-25 15:35:40|45414.4|45394.4|45411.9|45391.9|45416.8|45396.8|45409.3|45389.3|23
1740497750000|2025-02-25 15:35:50|45411.8|45391.8|45411.9|45391.9|45414.3|45394.3|45406.8|45386.8|15
1740497760000|2025-02-25 15:36:00|45411.8|45391.8|45414.4|45394.4|45416.8|45396.8|45406.8|45386.8|14
1740497770000|2025-02-25 15:36:10|45416.8|45396.8|45419.3|45399.3|45419.3|45399.3|45414.3|45394.3|2
1740497780000|2025-02-25 15:36:20|45416.8|45396.8|45414.4|45394.4|45419.3|45399.3|45414.4|45394.4|2
1740497790000|2025-02-25 15:36:30|45419.3|45399.3|45431.8|45411.8|45431.8|45411.8|45416.8|45396.8|12
1740497800000|2025-02-25 15:36:40|45429.3|45409.3|45416.9|45396.9|45434.3|45414.3|45416.9|45396.9|18
1740497810000|2025-02-25 15:36:50|45419.4|45399.4|45424.4|45404.4|45426.8|45406.8|45419.4|45399.4|5
1740497820000|2025-02-25 15:37:00|45421.9|45401.9|45426.8|45406.8|45426.8|45406.8|45416.9|45396.9|12
1740497830000|2025-02-25 15:37:10|45429.3|45409.3|45444.3|45424.3|45444.3|45424.3|45429.3|45409.3|7
1740497840000|2025-02-25 15:37:20|45441.8|45421.8|45451.9|45431.9|45456.8|45436.8|45441.8|45421.8|22
1740497850000|2025-02-25 15:37:30|45449.3|45429.3|45429.3|45409.3|45449.3|45429.3|45429.3|45409.3|21
1740497860000|2025-02-25 15:37:40|45424.3|45404.3|45416.8|45396.8|45424.3|45404.3|45411.8|45391.8|12
1740497870000|2025-02-25 15:37:50|45414.3|45394.3|45399.4|45379.4|45416.8|45396.8|45396.9|45376.9|12
1740497880000|2025-02-25 15:38:00|45396.9|45376.9|45394.3|45374.3|45399.4|45379.4|45394.3|45374.3|18
1740497890000|2025-02-25 15:38:10|45391.8|45371.8|45396.8|45376.8|45399.3|45379.3|45391.8|45371.8|9
1740497900000|2025-02-25 15:38:20|45399.3|45379.3|45404.4|45384.4|45409.3|45389.3|45396.8|45376.8|27
1740497910000|2025-02-25 15:38:30|45406.8|45386.8|45411.8|45391.8|45416.8|45396.8|45404.4|45384.4|3
1740497920000|2025-02-25 15:38:40|45409.4|45389.4|45404.3|45384.3|45409.4|45389.4|45399.3|45379.3|15
1740497930000|2025-02-25 15:38:50|45401.8|45381.8|45396.8|45376.8|45404.3|45384.3|45396.8|45376.8|1
1740497940000|2025-02-25 15:39:00|45399.3|45379.3|45401.8|45381.8|45406.8|45386.8|45399.3|45379.3|15
1740497950000|2025-02-25 15:39:10|45396.8|45376.8|45406.8|45386.8|45406.8|45386.8|45394.3|45374.3|26
1740497960000|2025-02-25 15:39:20|45401.8|45381.8|45391.8|45371.8|45406.8|45386.8|45391.8|45371.8|24
1740497970000|2025-02-25 15:39:30|45394.3|45374.3|45391.8|45371.8|45394.3|45374.3|45386.8|45366.8|4
1740497980000|2025-02-25 15:39:40|45389.3|45369.3|45379.4|45359.4|45389.3|45369.3|45379.3|45359.3|10
1740497990000|2025-02-25 15:39:50|45376.9|45356.9|45374.4|45354.4|45379.4|45359.4|45374.4|45354.4|7
1740498000000|2025-02-25 15:40:00|45371.9|45351.9|45374.4|45354.4|45376.8|45356.8|45366.9|45346.9|15
1740498010000|2025-02-25 15:40:10|45374.3|45354.3|45374.4|45354.4|45391.9|45371.9|45371.9|45351.9|18
1740498020000|2025-02-25 15:40:20|45376.9|45356.9|45361.9|45341.9|45376.9|45356.9|45361.9|45341.9|4
1740498030000|2025-02-25 15:40:30|45364.4|45344.4|45341.9|45321.9|45364.4|45344.4|45341.9|45321.9|8
1740498040000|2025-02-25 15:40:40|45339.4|45319.4|45334.4|45314.4|45341.9|45321.9|45334.4|45314.4|11
1740498050000|2025-02-25 15:40:50|45336.9|45316.9|45321.9|45301.9|45336.9|45316.9|45316.9|45296.9|29
1740498060000|2025-02-25 15:41:00|45319.4|45299.4|45316.9|45296.9|45321.8|45301.8|45296.9|45276.9|44
1740498070000|2025-02-25 15:41:10|45314.4|45294.4|45326.9|45306.9|45329.3|45309.3|45311.9|45291.9|26
1740498080000|2025-02-25 15:41:20|45324.4|45304.4|45329.4|45309.4|45334.4|45314.4|45321.9|45301.9|28
1740498090000|2025-02-25 15:41:30|45331.9|45311.9|45336.9|45316.9|45336.9|45316.9|45331.9|45311.9|7
1740498100000|2025-02-25 15:41:40|45334.4|45314.4|45334.4|45314.4|45334.4|45314.4|45329.4|45309.4|13
1740498110000|2025-02-25 15:41:50|45331.9|45311.9|45331.9|45311.9|45341.9|45321.9|45331.9|45311.9|14
1740498120000|2025-02-25 15:42:00|45329.4|45309.4|45326.9|45306.9|45331.9|45311.9|45324.4|45304.4|8
1740498130000|2025-02-25 15:42:10|45324.4|45304.4|45331.9|45311.9|45331.9|45311.9|45324.4|45304.4|10
1740498140000|2025-02-25 15:42:20|45334.4|45314.4|45351.8|45331.8|45351.8|45331.8|45331.9|45311.9|35
1740498150000|2025-02-25 15:42:30|45354.3|45334.3|45359.3|45339.3|45361.9|45341.9|45349.3|45329.3|16
1740498160000|2025-02-25 15:42:40|45356.9|45336.9|45351.8|45331.8|45356.9|45336.9|45349.4|45329.4|11
1740498170000|2025-02-25 15:42:50|45349.4|45329.4|45366.8|45346.8|45366.8|45346.8|45349.4|45329.4|23
1740498180000|2025-02-25 15:43:00|45364.3|45344.3|45396.9|45376.9|45401.8|45381.8|45364.3|45344.3|29
1740498190000|2025-02-25 15:43:10|45394.4|45374.4|45376.9|45356.9|45394.4|45374.4|45376.9|45356.9|7
1740498200000|2025-02-25 15:43:20|45376.8|45356.8|45379.3|45359.3|45379.3|45359.3|45374.3|45354.3|3
1740498210000|2025-02-25 15:43:30|45381.8|45361.8|45391.9|45371.9|45391.9|45371.9|45379.4|45359.4|10
1740498220000|2025-02-25 15:43:40|45394.3|45374.3|45399.4|45379.4|45401.9|45381.9|45394.3|45374.3|30
1740498230000|2025-02-25 15:43:50|45396.9|45376.9|45389.4|45369.4|45396.9|45376.9|45386.9|45366.9|8
1740498240000|2025-02-25 15:44:00|45386.9|45366.9|45376.9|45356.9|45391.9|45371.9|45376.9|45356.9|13
1740498250000|2025-02-25 15:44:10|45374.4|45354.4|45366.9|45346.9|45374.4|45354.4|45364.4|45344.4|3
1740498260000|2025-02-25 15:44:20|45364.4|45344.4|45371.8|45351.8|45371.8|45351.8|45361.9|45341.9|14
1740498270000|2025-02-25 15:44:30|45369.4|45349.4|45384.3|45364.3|45384.3|45364.3|45369.4|45349.4|83
1740498280000|2025-02-25 15:44:40|45381.8|45361.8|45374.4|45354.4|45384.3|45364.3|45374.4|45354.4|22
1740498290000|2025-02-25 15:44:50|45371.9|45351.9|45354.4|45334.4|45371.9|45351.9|45351.9|45331.9|13
1740498300000|2025-02-25 15:45:00|45351.9|45331.9|45356.9|45336.9|45359.4|45339.4|45351.9|45331.9|18
1740498310000|2025-02-25 15:45:10|45354.4|45334.4|45354.4|45334.4|45356.9|45336.9|45351.9|45331.9|5
1740498320000|2025-02-25 15:45:20|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|45349.4|45329.4|9
1740498330000|2025-02-25 15:45:30|45361.8|45341.8|45369.3|45349.3|45369.3|45349.3|45361.8|45341.8|11
1740498340000|2025-02-25 15:45:40|45366.9|45346.9|45356.9|45336.9|45369.3|45349.3|45356.9|45336.9|8
1740498350000|2025-02-25 15:45:50|45354.4|45334.4|45366.8|45346.8|45366.8|45346.8|45351.9|45331.9|12
1740498360000|2025-02-25 15:46:00|45369.4|45349.4|45374.4|45354.4|45374.4|45354.4|45369.4|45349.4|12
1740498370000|2025-02-25 15:46:10|45371.9|45351.9|45371.9|45351.9|45374.4|45354.4|45369.4|45349.4|12
1740498380000|2025-02-25 15:46:20|45374.4|45354.4|45364.4|45344.4|45374.4|45354.4|45364.4|45344.4|46
1740498390000|2025-02-25 15:46:30|45366.9|45346.9|45369.4|45349.4|45369.4|45349.4|45361.9|45341.9|12
1740498400000|2025-02-25 15:46:40|45371.9|45351.9|45359.4|45339.4|45371.9|45351.9|45359.4|45339.4|6
1740498410000|2025-02-25 15:46:50|45356.9|45336.9|45351.9|45331.9|45361.9|45341.9|45351.9|45331.9|8
1740498420000|2025-02-25 15:47:00|45349.4|45329.4|45334.4|45314.4|45349.4|45329.4|45331.9|45311.9|4
1740498430000|2025-02-25 15:47:10|45331.9|45311.9|45339.4|45319.4|45339.4|45319.4|45331.9|45311.9|3
1740498440000|2025-02-25 15:47:20|45336.9|45316.9|45344.4|45324.4|45344.4|45324.4|45336.9|45316.9|16
1740498450000|2025-02-25 15:47:30|45341.9|45321.9|45344.4|45324.4|45344.4|45324.4|45341.9|45321.9|8
1740498460000|2025-02-25 15:47:40|45346.8|45326.8|45336.9|45316.9|45346.8|45326.8|45336.9|45316.9|30
1740498470000|2025-02-25 15:47:50|45331.9|45311.9|45336.9|45316.9|45339.4|45319.4|45326.9|45306.9|30
1740498480000|2025-02-25 15:48:00|45339.4|45319.4|45331.9|45311.9|45341.9|45321.9|45331.9|45311.9|149
1740498490000|2025-02-25 15:48:10|45334.4|45314.4|45341.9|45321.9|45344.4|45324.4|45334.4|45314.4|17
1740498500000|2025-02-25 15:48:20|45339.4|45319.4|45329.4|45309.4|45339.4|45319.4|45329.4|45309.4|12
1740498510000|2025-02-25 15:48:30|45326.9|45306.9|45329.4|45309.4|45329.4|45309.4|45326.9|45306.9|3
1740498520000|2025-02-25 15:48:40|45326.9|45306.9|45329.4|45309.4|45329.4|45309.4|45324.4|45304.4|9
1740498530000|2025-02-25 15:48:50|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45326.9|45306.9|3
1740498540000|2025-02-25 15:49:00|45334.4|45314.4|45329.4|45309.4|45336.9|45316.9|45329.4|45309.4|10
1740498550000|2025-02-25 15:49:10|45326.9|45306.9|45316.9|45296.9|45326.9|45306.9|45316.9|45296.9|16
1740498560000|2025-02-25 15:49:20|45314.4|45294.4|45309.4|45289.4|45314.4|45294.4|45309.4|45289.4|8
1740498570000|2025-02-25 15:49:30|45306.9|45286.9|45296.9|45276.9|45306.9|45286.9|45291.9|45271.9|8
1740498580000|2025-02-25 15:49:40|45294.4|45274.4|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|8
1740498590000|2025-02-25 15:49:50|45294.4|45274.4|45291.9|45271.9|45296.9|45276.9|45289.4|45269.4|6
1740498600000|2025-02-25 15:50:00|45294.4|45274.4|45294.3|45274.3|45294.4|45274.4|45286.9|45266.9|9
1740498610000|2025-02-25 15:50:10|45291.9|45271.9|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|6
1740498620000|2025-02-25 15:50:20|45291.9|45271.9|45301.9|45281.9|45301.9|45281.9|45291.9|45271.9|9
1740498630000|2025-02-25 15:50:30|45304.3|45284.3|45306.9|45286.9|45306.9|45286.9|45304.3|45284.3|1
1740498640000|2025-02-25 15:50:40|45309.4|45289.4|45329.4|45309.4|45329.4|45309.4|45309.4|45289.4|9
1740498650000|2025-02-25 15:50:50|45331.8|45311.8|45334.4|45314.4|45336.8|45316.8|45331.8|45311.8|6
1740498660000|2025-02-25 15:51:00|45336.8|45316.8|45339.4|45319.4|45341.9|45321.9|45336.8|45316.8|8
1740498670000|2025-02-25 15:51:10|45341.9|45321.9|45356.9|45336.9|45356.9|45336.9|45341.9|45321.9|9
1740498680000|2025-02-25 15:51:20|45354.4|45334.4|45346.9|45326.9|45356.9|45336.9|45346.9|45326.9|15
1740498690000|2025-02-25 15:51:30|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45341.9|45321.9|6
1740498700000|2025-02-25 15:51:40|45341.9|45321.9|45349.4|45329.4|45349.4|45329.4|45341.9|45321.9|16
1740498710000|2025-02-25 15:51:50|45346.9|45326.9|45349.4|45329.4|45349.4|45329.4|45346.9|45326.9|9
1740498720000|2025-02-25 15:52:00|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|5
1740498730000|2025-02-25 15:52:10|45354.4|45334.4|45366.9|45346.9|45371.9|45351.9|45354.4|45334.4|10
1740498740000|2025-02-25 15:52:20|45364.4|45344.4|45349.4|45329.4|45364.4|45344.4|45349.4|45329.4|4
1740498750000|2025-02-25 15:52:30|45346.9|45326.9|45339.4|45319.4|45346.9|45326.9|45336.9|45316.9|10
1740498760000|2025-02-25 15:52:40|45341.9|45321.9|45346.9|45326.9|45346.9|45326.9|45341.9|45321.9|1
1740498770000|2025-02-25 15:52:50|45349.4|45329.4|45351.9|45331.9|45354.4|45334.4|45349.4|45329.4|10
1740498780000|2025-02-25 15:53:00|45349.4|45329.4|45356.9|45336.9|45359.4|45339.4|45349.4|45329.4|7
1740498790000|2025-02-25 15:53:10|45359.4|45339.4|45354.4|45334.4|45359.4|45339.4|45351.9|45331.9|1
1740498800000|2025-02-25 15:53:20|45356.9|45336.9|45364.4|45344.4|45364.4|45344.4|45356.9|45336.9|6
1740498810000|2025-02-25 15:53:30|45361.9|45341.9|45361.9|45341.9|45361.9|45341.9|45359.4|45339.4|3
1740498820000|2025-02-25 15:53:40|45364.4|45344.4|45369.4|45349.4|45369.4|45349.4|45364.4|45344.4|9
1740498830000|2025-02-25 15:53:50|45364.4|45344.4|45349.4|45329.4|45364.4|45344.4|45349.4|45329.4|10
1740498840000|2025-02-25 15:54:00|45351.9|45331.9|45354.4|45334.4|45354.4|45334.4|45351.9|45331.9|4
1740498850000|2025-02-25 15:54:10|45359.4|45339.4|45351.9|45331.9|45359.4|45339.4|45351.9|45331.9|11
1740498860000|2025-02-25 15:54:20|45349.4|45329.4|45336.9|45316.9|45349.4|45329.4|45334.4|45314.4|2
1740498870000|2025-02-25 15:54:30|45339.4|45319.4|45346.9|45326.9|45349.4|45329.4|45336.9|45316.9|14
1740498880000|2025-02-25 15:54:40|45349.4|45329.4|45339.4|45319.4|45349.4|45329.4|45334.4|45314.4|2
1740498890000|2025-02-25 15:54:50|45341.9|45321.9|45322|45302|45341.9|45321.9|45322|45302|1
1740498900000|2025-02-25 15:55:00|45321.9|45301.9|45316.9|45296.9|45321.9|45301.9|45314.4|45294.4|10
1740498910000|2025-02-25 15:55:10|45314.4|45294.4|45304.4|45284.4|45314.4|45294.4|45301.9|45281.9|16
1740498920000|2025-02-25 15:55:20|45306.9|45286.9|45309.4|45289.4|45309.4|45289.4|45306.9|45286.9|12
1740498930000|2025-02-25 15:55:30|45306.9|45286.9|45301.9|45281.9|45306.9|45286.9|45299.4|45279.4|13
1740498940000|2025-02-25 15:55:40|45299.4|45279.4|45304.4|45284.4|45306.9|45286.9|45299.4|45279.4|8
1740498950000|2025-02-25 15:55:50|45301.9|45281.9|45294.4|45274.4|45301.9|45281.9|45294.4|45274.4|4
1740498960000|2025-02-25 15:56:00|45292|45272|45289.4|45269.4|45296.9|45276.9|45289.4|45269.4|21
1740498970000|2025-02-25 15:56:10|45286.9|45266.9|45281.9|45261.9|45286.9|45266.9|45279.5|45259.5|8
1740498980000|2025-02-25 15:56:20|45279.4|45259.4|45281.9|45261.9|45281.9|45261.9|45276.9|45256.9|25
1740498990000|2025-02-25 15:56:30|45279.4|45259.4|45286.9|45266.9|45286.9|45266.9|45276.9|45256.9|40
1740499000000|2025-02-25 15:56:40|45284.4|45264.4|45286.9|45266.9|45286.9|45266.9|45281.9|45261.9|6
1740499010000|2025-02-25 15:56:50|45289.4|45269.4|45296.9|45276.9|45299.5|45279.5|45289.4|45269.4|7
1740499020000|2025-02-25 15:57:00|45297|45277|45304.4|45284.4|45306.9|45286.9|45296.9|45276.9|14
1740499030000|2025-02-25 15:57:10|45306.9|45286.9|45334.4|45314.4|45334.4|45314.4|45306.9|45286.9|27
1740499040000|2025-02-25 15:57:20|45331.9|45311.9|45329.4|45309.4|45331.9|45311.9|45326.9|45306.9|8
1740499050000|2025-02-25 15:57:30|45331.9|45311.9|45349.4|45329.4|45349.4|45329.4|45331.9|45311.9|17
1740499060000|2025-02-25 15:57:40|45351.9|45331.9|45349.4|45329.4|45356.9|45336.9|45349.4|45329.4|10
1740499070000|2025-02-25 15:57:50|45346.9|45326.9|45349.4|45329.4|45351.9|45331.9|45341.9|45321.9|21
1740499080000|2025-02-25 15:58:00|45344.5|45324.5|45344.4|45324.4|45346.9|45326.9|45342|45322|9
1740499090000|2025-02-25 15:58:10|45341.9|45321.9|45351.9|45331.9|45354.4|45334.4|45339.5|45319.5|10
1740499100000|2025-02-25 15:58:20|45354.4|45334.4|45357|45337|45357|45337|45352|45332|14
1740499110000|2025-02-25 15:58:30|45359.4|45339.4|45351.9|45331.9|45359.4|45339.4|45351.9|45331.9|4
1740499120000|2025-02-25 15:58:40|45354.4|45334.4|45369.4|45349.4|45369.4|45349.4|45349.4|45329.4|14
1740499130000|2025-02-25 15:58:50|45366.9|45346.9|45369.4|45349.4|45371.9|45351.9|45364.4|45344.4|17
1740499140000|2025-02-25 15:59:00|45366.9|45346.9|45369.5|45349.5|45369.5|45349.5|45366.9|45346.9|8
1740499150000|2025-02-25 15:59:10|45371.9|45351.9|45364.4|45344.4|45371.9|45351.9|45357|45337|13
1740499160000|2025-02-25 15:59:20|45362|45342|45359.4|45339.4|45362|45342|45354.4|45334.4|5
1740499170000|2025-02-25 15:59:30|45356.9|45336.9|45354.4|45334.4|45356.9|45336.9|45351.9|45331.9|0
1740499180000|2025-02-25 15:59:40|45352|45332|45356.9|45336.9|45356.9|45336.9|45349.4|45329.4|24
1740499190000|2025-02-25 15:59:50|45354.4|45334.4|45354.4|45334.4|45356.9|45336.9|45354.4|45334.4|3
1740499200000|2025-02-25 16:00:00|45349.5|45329.5|45344.4|45324.4|45349.5|45329.5|45341.9|45321.9|10
1740499210000|2025-02-25 16:00:10|45341.9|45321.9|45346.9|45326.9|45346.9|45326.9|45341.9|45321.9|6
1740499220000|2025-02-25 16:00:20|45344.4|45324.4|45346.9|45326.9|45346.9|45326.9|45344.4|45324.4|3
1740499230000|2025-02-25 16:00:30|45351.9|45331.9|45346.9|45326.9|45351.9|45331.9|45346.9|45326.9|11
1740499240000|2025-02-25 16:00:40|45344.4|45324.4|45344.4|45324.4|45346.9|45326.9|45342|45322|9
1740499250000|2025-02-25 16:00:50|45346.9|45326.9|45356.9|45336.9|45356.9|45336.9|45346.9|45326.9|9
1740499260000|2025-02-25 16:01:00|45359.4|45339.4|45354.5|45334.5|45369.4|45349.4|45349.5|45329.5|26
1740499270000|2025-02-25 16:01:10|45352|45332|45341.9|45321.9|45352|45332|45339.4|45319.4|11
1740499280000|2025-02-25 16:01:20|45339.4|45319.4|45347|45327|45347|45327|45339.4|45319.4|10
1740499290000|2025-02-25 16:01:30|45352|45332|45352|45332|45352|45332|45349.5|45329.5|6
1740499300000|2025-02-25 16:01:40|45349.5|45329.5|45352|45332|45352|45332|45349.5|45329.5|3
1740499310000|2025-02-25 16:01:50|45349.5|45329.5|45354.4|45334.4|45354.4|45334.4|45347|45327|4
1740499320000|2025-02-25 16:02:00|45352|45332|45339.5|45319.5|45354.5|45334.5|45337|45317|26
1740499330000|2025-02-25 16:02:10|45337|45317|45332|45312|45341.9|45321.9|45332|45312|5
1740499340000|2025-02-25 16:02:20|45329.5|45309.5|45326.9|45306.9|45332|45312|45324.5|45304.5|7
1740499350000|2025-02-25 16:02:30|45324.5|45304.5|45322|45302|45327|45307|45322|45302|4
1740499360000|2025-02-25 16:02:40|45319.5|45299.5|45314.5|45294.5|45322|45302|45314.5|45294.5|7
1740499370000|2025-02-25 16:02:50|45312|45292|45317|45297|45317|45297|45309.5|45289.5|7
1740499380000|2025-02-25 16:03:00|45319.5|45299.5|45329.5|45309.5|45329.5|45309.5|45319.5|45299.5|8
1740499390000|2025-02-25 16:03:10|45332|45312|45322|45302|45332|45312|45322|45302|5
1740499400000|2025-02-25 16:03:20|45319.5|45299.5|45317|45297|45319.5|45299.5|45314.5|45294.5|76
1740499410000|2025-02-25 16:03:30|45314.5|45294.5|45307|45287|45314.5|45294.5|45307|45287|12
1740499420000|2025-02-25 16:03:40|45309.5|45289.5|45317|45297|45319.5|45299.5|45304.5|45284.5|37
1740499430000|2025-02-25 16:03:50|45319.5|45299.5|45327|45307|45327|45307|45317|45297|14
1740499440000|2025-02-25 16:04:00|45324.5|45304.5|45329.5|45309.5|45329.5|45309.5|45322|45302|17
1740499450000|2025-02-25 16:04:10|45327|45307|45322|45302|45329.5|45309.5|45319.5|45299.5|6
1740499460000|2025-02-25 16:04:20|45319.5|45299.5|45317|45297|45322|45302|45317|45297|5
1740499470000|2025-02-25 16:04:30|45319.5|45299.5|45329.5|45309.5|45329.5|45309.5|45314.5|45294.5|20
1740499480000|2025-02-25 16:04:40|45334.5|45314.5|45347|45327|45347|45327|45334.5|45314.5|5
1740499490000|2025-02-25 16:04:50|45349.5|45329.5|45344.5|45324.5|45349.5|45329.5|45344.5|45324.5|10
1740499500000|2025-02-25 16:05:00|45342|45322|45329.5|45309.5|45342|45322|45329.5|45309.5|17
1740499510000|2025-02-25 16:05:10|45327|45307|45324.5|45304.5|45327|45307|45324.5|45304.5|11
1740499520000|2025-02-25 16:05:20|45322|45302|45312|45292|45322|45302|45312|45292|19
1740499530000|2025-02-25 16:05:30|45314.5|45294.5|45314.5|45294.5|45317|45297|45309.6|45289.6|16
1740499540000|2025-02-25 16:05:40|45314.6|45294.6|45319.5|45299.5|45324.6|45304.6|45314.6|45294.6|5
1740499550000|2025-02-25 16:05:50|45322|45302|45322|45302|45324.5|45304.5|45322|45302|4
1740499560000|2025-02-25 16:06:00|45324.5|45304.5|45312|45292|45327|45307|45312|45292|29
1740499570000|2025-02-25 16:06:10|45309.6|45289.6|45309.6|45289.6|45312|45292|45309.6|45289.6|6
1740499580000|2025-02-25 16:06:20|45312|45292|45312.1|45292.1|45314.5|45294.5|45312|45292|6
1740499590000|2025-02-25 16:06:30|45312|45292|45312|45292|45314.5|45294.5|45309.5|45289.5|14
1740499600000|2025-02-25 16:06:40|45319.5|45299.5|45329.6|45309.6|45329.6|45309.6|45319.5|45299.5|7
1740499610000|2025-02-25 16:06:50|45332.1|45312.1|45329.5|45309.5|45334.6|45314.6|45329.5|45309.5|10
1740499620000|2025-02-25 16:07:00|45329.6|45309.6|45334.5|45314.5|45334.5|45314.5|45327|45307|14
1740499630000|2025-02-25 16:07:10|45332|45312|45332.1|45312.1|45337|45317|45332|45312|9
1740499640000|2025-02-25 16:07:20|45332|45312|45334.5|45314.5|45337|45317|45332|45312|5
1740499650000|2025-02-25 16:07:30|45332|45312|45304.5|45284.5|45332|45312|45304.5|45284.5|19
1740499660000|2025-02-25 16:07:40|45307|45287|45287.1|45267.1|45307|45287|45287.1|45267.1|9
1740499670000|2025-02-25 16:07:50|45289.6|45269.6|45279.5|45259.5|45289.6|45269.6|45279.5|45259.5|13
1740499680000|2025-02-25 16:08:00|45282|45262|45282|45262|45282|45262|45277|45257|36
1740499690000|2025-02-25 16:08:10|45284.5|45264.5|45297|45277|45299.5|45279.5|45282|45262|3
1740499700000|2025-02-25 16:08:20|45299.5|45279.5|45307|45287|45312|45292|45297|45277|9
1740499710000|2025-02-25 16:08:30|45304.6|45284.6|45299.6|45279.6|45304.6|45284.6|45299.6|45279.6|50
1740499720000|2025-02-25 16:08:40|45292.1|45272.1|45284.6|45264.6|45292.1|45272.1|45284.6|45264.6|20
1740499730000|2025-02-25 16:08:50|45282|45262|45282|45262|45282|45262|45277|45257|40
1740499740000|2025-02-25 16:09:00|45287|45267|45284.5|45264.5|45287|45267|45277.1|45257.1|30
1740499750000|2025-02-25 16:09:10|45282|45262|45292.1|45272.1|45302|45282|45282|45262|10
1740499760000|2025-02-25 16:09:20|45289.6|45269.6|45287|45267|45292.1|45272.1|45284.5|45264.5|8
1740499770000|2025-02-25 16:09:30|45289.5|45269.5|45282|45262|45292|45272|45279.6|45259.6|24
1740499780000|2025-02-25 16:09:40|45279.6|45259.6|45284.5|45264.5|45287|45267|45279.6|45259.6|62
1740499790000|2025-02-25 16:09:50|45282|45262|45294.5|45274.5|45294.5|45274.5|45282|45262|12
1740499800000|2025-02-25 16:10:00|45292|45272|45299.5|45279.5|45299.5|45279.5|45292|45272|17
1740499810000|2025-02-25 16:10:10|45302|45282|45299.5|45279.5|45302|45282|45297|45277|3
1740499820000|2025-02-25 16:10:20|45297|45277|45297.1|45277.1|45297.1|45277.1|45294.6|45274.6|17
1740499830000|2025-02-25 16:10:30|45299.5|45279.5|45304.5|45284.5|45304.5|45284.5|45299.5|45279.5|15
1740499840000|2025-02-25 16:10:40|45302|45282|45302.1|45282.1|45307.1|45287.1|45302|45282|18
1740499850000|2025-02-25 16:10:50|45299.6|45279.6|45297.1|45277.1|45302.1|45282.1|45294.6|45274.6|18
1740499860000|2025-02-25 16:11:00|45292.1|45272.1|45312|45292|45312|45292|45292.1|45272.1|25
1740499870000|2025-02-25 16:11:10|45314.5|45294.5|45312.1|45292.1|45314.6|45294.6|45312|45292|4
1740499880000|2025-02-25 16:11:20|45314.5|45294.5|45312.1|45292.1|45314.5|45294.5|45312.1|45292.1|2
1740499890000|2025-02-25 16:11:30|45309.6|45289.6|45309.6|45289.6|45312.1|45292.1|45309.6|45289.6|0
1740499900000|2025-02-25 16:11:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1740499910000|2025-02-25 16:11:50|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45299.6|45279.6|2
1740499920000|2025-02-25 16:12:00|45299.6|45279.6|45299.5|45279.5|45302.1|45282.1|45297|45277|5
1740499930000|2025-02-25 16:12:10|45297.1|45277.1|45309.5|45289.5|45314.5|45294.5|45297.1|45277.1|12
1740499940000|2025-02-25 16:12:20|45312|45292|45307.1|45287.1|45312|45292|45307.1|45287.1|0
1740499950000|2025-02-25 16:12:30|45309.5|45289.5|45314.5|45294.5|45314.5|45294.5|45309.5|45289.5|6
1740499960000|2025-02-25 16:12:40|45312.1|45292.1|45309.6|45289.6|45314.5|45294.5|45307.1|45287.1|19
1740499970000|2025-02-25 16:12:50|45307.1|45287.1|45307.1|45287.1|45312|45292|45304.6|45284.6|30
1740499980000|2025-02-25 16:13:00|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|45299.6|45279.6|2
1740499990000|2025-02-25 16:13:10|45307|45287|45309.6|45289.6|45312.1|45292.1|45304.6|45284.6|3
1740500000000|2025-02-25 16:13:20|45312.1|45292.1|45307.1|45287.1|45312.1|45292.1|45307.1|45287.1|5
1740500010000|2025-02-25 16:13:30|45309.6|45289.6|45297.1|45277.1|45309.6|45289.6|45297.1|45277.1|5
1740500020000|2025-02-25 16:13:40|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45294.6|45274.6|7
1740500030000|2025-02-25 16:13:50|45297.1|45277.1|45297.1|45277.1|45299.6|45279.6|45297.1|45277.1|1
1740500040000|2025-02-25 16:14:00|45299.6|45279.6|45297.1|45277.1|45302.1|45282.1|45294.6|45274.6|12
1740500050000|2025-02-25 16:14:10|45294.6|45274.6|45299.6|45279.6|45299.6|45279.6|45294.6|45274.6|13
1740500060000|2025-02-25 16:14:20|45297.1|45277.1|45299.6|45279.6|45299.6|45279.6|45297.1|45277.1|7
1740500070000|2025-02-25 16:14:30|45297.1|45277.1|45302.1|45282.1|45302.1|45282.1|45297.1|45277.1|26
1740500080000|2025-02-25 16:14:40|45307.1|45287.1|45312.1|45292.1|45312.1|45292.1|45307.1|45287.1|15
1740500090000|2025-02-25 16:14:50|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45299.6|45279.6|17
1740500100000|2025-02-25 16:15:00|45304.6|45284.6|45309.6|45289.6|45314.6|45294.6|45304.6|45284.6|23
1740500110000|2025-02-25 16:15:10|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|7
1740500120000|2025-02-25 16:15:20|45314.6|45294.6|45317.1|45297.1|45317.1|45297.1|45312.1|45292.1|15
1740500130000|2025-02-25 16:15:30|45312.1|45292.1|45307.1|45287.1|45312.1|45292.1|45307.1|45287.1|10
1740500140000|2025-02-25 16:15:40|45309.6|45289.6|45339.6|45319.6|45344.6|45324.6|45302.1|45282.1|22
1740500150000|2025-02-25 16:15:50|45339.5|45319.5|45332|45312|45339.5|45319.5|45329.6|45309.6|9
1740500160000|2025-02-25 16:16:00|45334.5|45314.5|45334.6|45314.6|45334.6|45314.6|45329.6|45309.6|16
1740500170000|2025-02-25 16:16:10|45332.1|45312.1|45317.1|45297.1|45332.1|45312.1|45317.1|45297.1|14
1740500180000|2025-02-25 16:16:20|45319.6|45299.6|45314.6|45294.6|45327.1|45307.1|45312.1|45292.1|37
1740500190000|2025-02-25 16:16:30|45312.1|45292.1|45309.6|45289.6|45314.6|45294.6|45307|45287|19
1740500200000|2025-02-25 16:16:40|45309.5|45289.5|45329.6|45309.6|45334.6|45314.6|45307.1|45287.1|7
1740500210000|2025-02-25 16:16:50|45327.1|45307.1|45329.6|45309.6|45329.6|45309.6|45327|45307|4
1740500220000|2025-02-25 16:17:00|45327.1|45307.1|45324.6|45304.6|45327.1|45307.1|45319.6|45299.6|9
1740500230000|2025-02-25 16:17:10|45327.1|45307.1|45324.6|45304.6|45327.1|45307.1|45324.6|45304.6|2
1740500240000|2025-02-25 16:17:20|||||||||2
1740500250000|2025-02-25 16:17:30|45322.1|45302.1|45317.1|45297.1|45324.6|45304.6|45317.1|45297.1|20
1740500260000|2025-02-25 16:17:40|45312.1|45292.1|45307.1|45287.1|45312.1|45292.1|45307.1|45287.1|20
1740500270000|2025-02-25 16:17:50|45302.1|45282.1|45287.1|45267.1|45302.1|45282.1|45287.1|45267.1|7
1740500280000|2025-02-25 16:18:00|45284.6|45264.6|45289.6|45269.6|45289.6|45269.6|45282.1|45262.1|43
1740500290000|2025-02-25 16:18:10|45292.1|45272.1|45297.1|45277.1|45297.1|45277.1|45292.1|45272.1|3
1740500300000|2025-02-25 16:18:20|45292.1|45272.1|45299.6|45279.6|45299.6|45279.6|45289.6|45269.6|13
1740500310000|2025-02-25 16:18:30|45297.1|45277.1|45299.6|45279.6|45299.6|45279.6|45297.1|45277.1|8
1740500320000|2025-02-25 16:18:40|45302.1|45282.1|45304.6|45284.6|45304.6|45284.6|45299.6|45279.6|4
1740500330000|2025-02-25 16:18:50|45307.1|45287.1|45309.6|45289.6|45309.6|45289.6|45304.6|45284.6|8
1740500340000|2025-02-25 16:19:00|45314.5|45294.5|45337.1|45317.1|45342.1|45322.1|45314.5|45294.5|30
1740500350000|2025-02-25 16:19:10|45334.6|45314.6|45347.1|45327.1|45349.6|45329.6|45334.6|45314.6|11
1740500360000|2025-02-25 16:19:20|45349.6|45329.6|45347.1|45327.1|45352.1|45332.1|45347.1|45327.1|11
1740500370000|2025-02-25 16:19:30|45344.6|45324.6|45344.6|45324.6|45347|45327|45342.1|45322.1|12
1740500380000|2025-02-25 16:19:40|45342.1|45322.1|45337.1|45317.1|45344.6|45324.6|45332.1|45312.1|23
1740500390000|2025-02-25 16:19:50|45339.5|45319.5|45334.6|45314.6|45339.5|45319.5|45334.6|45314.6|3
1740500400000|2025-02-25 16:20:00|45332.1|45312.1|45337.1|45317.1|45337.1|45317.1|45332.1|45312.1|11
1740500410000|2025-02-25 16:20:10|45339.6|45319.6|45342.1|45322.1|45342.1|45322.1|45339.6|45319.6|1
1740500420000|2025-02-25 16:20:20|45339.6|45319.6|45337.1|45317.1|45339.6|45319.6|45337.1|45317.1|1
1740500430000|2025-02-25 16:20:30|45339.6|45319.6|45344.6|45324.6|45344.6|45324.6|45339.6|45319.6|5
1740500440000|2025-02-25 16:20:40|45344.5|45324.5|45342.1|45322.1|45349.6|45329.6|45342.1|45322.1|11
1740500450000|2025-02-25 16:20:50|45339.6|45319.6|45337.1|45317.1|45342.1|45322.1|45337.1|45317.1|2
1740500460000|2025-02-25 16:21:00|45334.6|45314.6|45337.1|45317.1|45337.1|45317.1|45334.6|45314.6|7
1740500470000|2025-02-25 16:21:10|45339.6|45319.6|45354.6|45334.6|45354.6|45334.6|45339.6|45319.6|25
1740500480000|2025-02-25 16:21:20|45357.1|45337.1|45354.6|45334.6|45357.1|45337.1|45354.6|45334.6|23
1740500490000|2025-02-25 16:21:30|45357.1|45337.1|45349.7|45329.7|45357.1|45337.1|45349.7|45329.7|6
1740500500000|2025-02-25 16:21:40|45352.1|45332.1|45347.1|45327.1|45352.1|45332.1|45347.1|45327.1|6
1740500510000|2025-02-25 16:21:50|||||||||4
1740500520000|2025-02-25 16:22:00|45344.6|45324.6|45342.1|45322.1|45347.1|45327.1|45342.1|45322.1|3
1740500530000|2025-02-25 16:22:10|45344.6|45324.6|45342.1|45322.1|45344.6|45324.6|45339.6|45319.6|10
1740500540000|2025-02-25 16:22:20|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45337.1|45317.1|13
1740500550000|2025-02-25 16:22:30|45342.1|45322.1|45344.6|45324.6|45344.6|45324.6|45339.6|45319.6|10
1740500560000|2025-02-25 16:22:40|45347.1|45327.1|45337.1|45317.1|45347.1|45327.1|45337.1|45317.1|11
1740500570000|2025-02-25 16:22:50|45342.1|45322.1|45337.1|45317.1|45342.1|45322.1|45332.2|45312.2|33
1740500580000|2025-02-25 16:23:00|45339.6|45319.6|45334.6|45314.6|45339.6|45319.6|45334.6|45314.6|3
1740500590000|2025-02-25 16:23:10|45332.1|45312.1|45334.6|45314.6|45337.1|45317.1|45329.6|45309.6|12
1740500600000|2025-02-25 16:23:20|45337.1|45317.1|45337.1|45317.1|45339.6|45319.6|45334.6|45314.6|2
1740500610000|2025-02-25 16:23:30|45334.6|45314.6|45357.1|45337.1|45357.1|45337.1|45334.6|45314.6|14
1740500620000|2025-02-25 16:23:40|45354.6|45334.6|45352.1|45332.1|45357.1|45337.1|45352.1|45332.1|1
1740500630000|2025-02-25 16:23:50|45347.1|45327.1|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|6
1740500640000|2025-02-25 16:24:00|45352.1|45332.1|45347.1|45327.1|45352.1|45332.1|45347.1|45327.1|19
1740500650000|2025-02-25 16:24:10|45349.6|45329.6|45359.6|45339.6|45362.1|45342.1|45349.6|45329.6|13
1740500660000|2025-02-25 16:24:20|45357.1|45337.1|45354.6|45334.6|45359.6|45339.6|45354.6|45334.6|9
1740500670000|2025-02-25 16:24:30|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|45352.1|45332.1|3
1740500680000|2025-02-25 16:24:40|45347.1|45327.1|45342.1|45322.1|45347.1|45327.1|45342.1|45322.1|9
1740500690000|2025-02-25 16:24:50|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|45339.6|45319.6|1
1740500700000|2025-02-25 16:25:00|45337.1|45317.1|45334.6|45314.6|45339.6|45319.6|45334.6|45314.6|17
1740500710000|2025-02-25 16:25:10|45332.1|45312.1|45322.1|45302.1|45332.1|45312.1|45322.1|45302.1|5
1740500720000|2025-02-25 16:25:20|45319.6|45299.6|45312.1|45292.1|45319.6|45299.6|45309.6|45289.6|9
1740500730000|2025-02-25 16:25:30|45309.6|45289.6|45322.1|45302.1|45322.1|45302.1|45309.6|45289.6|24
1740500740000|2025-02-25 16:25:40|45324.6|45304.6|45334.6|45314.6|45334.6|45314.6|45324.6|45304.6|20
1740500750000|2025-02-25 16:25:50|45337.1|45317.1|45329.6|45309.6|45337.1|45317.1|45327.1|45307.1|16
1740500760000|2025-02-25 16:26:00|45332.1|45312.1|45319.6|45299.6|45332.1|45312.1|45319.6|45299.6|22
1740500770000|2025-02-25 16:26:10|45322.1|45302.1|45312.1|45292.1|45322.1|45302.1|45312.1|45292.1|4
1740500780000|2025-02-25 16:26:20|45309.7|45289.7|45304.6|45284.6|45309.7|45289.7|45304.6|45284.6|5
1740500790000|2025-02-25 16:26:30|45302.1|45282.1|45299.6|45279.6|45302.1|45282.1|45299.6|45279.6|8
1740500800000|2025-02-25 16:26:40|45297.1|45277.1|45297.1|45277.1|45299.6|45279.6|45297.1|45277.1|2
1740500810000|2025-02-25 16:26:50|45294.7|45274.7|45287.2|45267.2|45297.1|45277.1|45284.7|45264.7|11
1740500820000|2025-02-25 16:27:00|45284.7|45264.7|45287.1|45267.1|45287.2|45267.2|45282.2|45262.2|14
1740500830000|2025-02-25 16:27:10|45289.6|45269.6|45294.6|45274.6|45294.6|45274.6|45289.6|45269.6|9
1740500840000|2025-02-25 16:27:20|45297.1|45277.1|45302.1|45282.1|45309.6|45289.6|45297.1|45277.1|109
1740500850000|2025-02-25 16:27:30|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45297.1|45277.1|135
1740500860000|2025-02-25 16:27:40|45304.6|45284.6|45299.6|45279.6|45304.6|45284.6|45299.6|45279.6|2
1740500870000|2025-02-25 16:27:50|45299.7|45279.7|45299.6|45279.6|45302.1|45282.1|45299.6|45279.6|4
1740500880000|2025-02-25 16:28:00|45302.1|45282.1|45297.1|45277.1|45302.1|45282.1|45297.1|45277.1|4
1740500890000|2025-02-25 16:28:10|45299.7|45279.7|45312.1|45292.1|45312.2|45292.2|45299.7|45279.7|14
1740500900000|2025-02-25 16:28:20|45314.6|45294.6|45309.7|45289.7|45314.6|45294.6|45309.6|45289.6|3
1740500910000|2025-02-25 16:28:30|45307.2|45287.2|45334.7|45314.7|45337.1|45317.1|45307.2|45287.2|39
1740500920000|2025-02-25 16:28:40|45337.1|45317.1|45327.1|45307.1|45337.1|45317.1|45327.1|45307.1|3
1740500930000|2025-02-25 16:28:50|45327.2|45307.2|45327.1|45307.1|45327.2|45307.2|45322.1|45302.1|6
1740500940000|2025-02-25 16:29:00|45327.2|45307.2|45332.2|45312.2|45334.6|45314.6|45327.2|45307.2|2
1740500950000|2025-02-25 16:29:10|45334.6|45314.6|45332.2|45312.2|45334.6|45314.6|45332.2|45312.2|0
1740500960000|2025-02-25 16:29:20|45332.1|45312.1|45327.2|45307.2|45332.1|45312.1|45324.7|45304.7|2
1740500970000|2025-02-25 16:29:30|45329.7|45309.7|45329.7|45309.7|45334.7|45314.7|45329.7|45309.7|49
1740500980000|2025-02-25 16:29:40|45327.2|45307.2|45322.1|45302.1|45327.2|45307.2|45322.1|45302.1|1
1740500990000|2025-02-25 16:29:50|45319.6|45299.6|45317.1|45297.1|45319.6|45299.6|45317.1|45297.1|7
1740501000000|2025-02-25 16:30:00|45314.7|45294.7|45317.1|45297.1|45317.1|45297.1|45309.7|45289.7|55
1740501010000|2025-02-25 16:30:10|45319.6|45299.6|45322.1|45302.1|45324.6|45304.6|45319.6|45299.6|13
1740501020000|2025-02-25 16:30:20|45324.6|45304.6|45322.1|45302.1|45324.6|45304.6|45322.1|45302.1|2
1740501030000|2025-02-25 16:30:30|||||||||1
1740501040000|2025-02-25 16:30:40|45319.7|45299.7|45312.1|45292.1|45319.7|45299.7|45312.1|45292.1|16
1740501050000|2025-02-25 16:30:50|45309.6|45289.6|45309.7|45289.7|45309.7|45289.7|45304.7|45284.7|8
1740501060000|2025-02-25 16:31:00|45312.1|45292.1|45312.1|45292.1|45314.6|45294.6|45312.1|45292.1|10
1740501070000|2025-02-25 16:31:10|45307.2|45287.2|45302.2|45282.2|45307.2|45287.2|45302.2|45282.2|4
1740501080000|2025-02-25 16:31:20|45302.1|45282.1|45289.6|45269.6|45302.1|45282.1|45289.6|45269.6|25
1740501090000|2025-02-25 16:31:30|45287.2|45267.2|45292.1|45272.1|45292.1|45272.1|45287.1|45267.1|12
1740501100000|2025-02-25 16:31:40|45289.6|45269.6|45287.1|45267.1|45289.6|45269.6|45287.1|45267.1|4
1740501110000|2025-02-25 16:31:50|45289.6|45269.6|45289.6|45269.6|45289.6|45269.6|45287.2|45267.2|7
1740501120000|2025-02-25 16:32:00|45287.2|45267.2|45237.2|45217.2|45289.6|45269.6|45234.7|45214.7|53
1740501130000|2025-02-25 16:32:10|45232.1|45212.1|45234.7|45214.7|45234.7|45214.7|45229.7|45209.7|19
1740501140000|2025-02-25 16:32:20|45237.2|45217.2|45237.2|45217.2|45239.7|45219.7|45234.6|45214.6|43
1740501150000|2025-02-25 16:32:30|45234.7|45214.7|45244.7|45224.7|45244.7|45224.7|45229.7|45209.7|38
1740501160000|2025-02-25 16:32:40|45247.2|45227.2|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|4
1740501170000|2025-02-25 16:32:50|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|9
1740501180000|2025-02-25 16:33:00|45242.2|45222.2|45244.7|45224.7|45244.7|45224.7|45242.2|45222.2|13
1740501190000|2025-02-25 16:33:10|45244.6|45224.6|45244.7|45224.7|45244.7|45224.7|45242.2|45222.2|3
1740501200000|2025-02-25 16:33:20|45247.2|45227.2|45234.6|45214.6|45247.2|45227.2|45229.7|45209.7|26
1740501210000|2025-02-25 16:33:30|45234.7|45214.7|45244.7|45224.7|45249.7|45229.7|45232.2|45212.2|40
1740501220000|2025-02-25 16:33:40|45242.2|45222.2|45244.7|45224.7|45247.1|45227.1|45227.2|45207.2|110
1740501230000|2025-02-25 16:33:50|45242.2|45222.2|45234.7|45214.7|45244.6|45224.6|45234.7|45214.7|27
1740501240000|2025-02-25 16:34:00|45232.2|45212.2|45247.2|45227.2|45252.1|45232.1|45229.7|45209.7|64
1740501250000|2025-02-25 16:34:10|45244.7|45224.7|45234.7|45214.7|45244.7|45224.7|45234.7|45214.7|10
1740501260000|2025-02-25 16:34:20|45232.2|45212.2|45237.2|45217.2|45237.2|45217.2|45232.2|45212.2|5
1740501270000|2025-02-25 16:34:30|45234.7|45214.7|45237.2|45217.2|45237.2|45217.2|45234.7|45214.7|18
1740501280000|2025-02-25 16:34:40|45234.7|45214.7|45232.2|45212.2|45234.7|45214.7|45232.2|45212.2|8
1740501290000|2025-02-25 16:34:50|45229.7|45209.7|45229.6|45209.6|45232.2|45212.2|45229.6|45209.6|27
1740501300000|2025-02-25 16:35:00|45232.2|45212.2|45227.2|45207.2|45232.2|45212.2|45227.2|45207.2|60
1740501310000|2025-02-25 16:35:10|45229.7|45209.7|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|7
1740501320000|2025-02-25 16:35:20|45234.7|45214.7|45239.7|45219.7|45239.7|45219.7|45234.7|45214.7|14
1740501330000|2025-02-25 16:35:30|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45237.2|45217.2|3
1740501340000|2025-02-25 16:35:40|45237.2|45217.2|45244.6|45224.6|45244.6|45224.6|45237.2|45217.2|16
1740501350000|2025-02-25 16:35:50|45242.2|45222.2|45249.7|45229.7|45249.7|45229.7|45242.2|45222.2|5
1740501360000|2025-02-25 16:36:00|45247.2|45227.2|45247.2|45227.2|45249.7|45229.7|45244.7|45224.7|7
1740501370000|2025-02-25 16:36:10|45244.7|45224.7|45259.7|45239.7|45262.1|45242.1|45244.7|45224.7|51
1740501380000|2025-02-25 16:36:20|45262.1|45242.1|45257.2|45237.2|45262.2|45242.2|45257.2|45237.2|6
1740501390000|2025-02-25 16:36:30|45254.7|45234.7|45244.7|45224.7|45254.7|45234.7|45242.2|45222.2|23
1740501400000|2025-02-25 16:36:40|45247.1|45227.1|45247.2|45227.2|45247.2|45227.2|45247.1|45227.1|12
1740501410000|2025-02-25 16:36:50|45244.7|45224.7|45242.2|45222.2|45244.7|45224.7|45242.2|45222.2|10
1740501420000|2025-02-25 16:37:00|45239.7|45219.7|45247.1|45227.1|45247.1|45227.1|45239.7|45219.7|18
1740501430000|2025-02-25 16:37:10|45247.2|45227.2|45257.1|45237.1|45257.1|45237.1|45247.2|45227.2|6
1740501440000|2025-02-25 16:37:20|45259.6|45239.6|45257.1|45237.1|45259.6|45239.6|45257.1|45237.1|6
1740501450000|2025-02-25 16:37:30|45254.6|45234.6|45259.6|45239.6|45259.6|45239.6|45254.6|45234.6|8
1740501460000|2025-02-25 16:37:40|45257.1|45237.1|45252.2|45232.2|45259.6|45239.6|45249.7|45229.7|8
1740501470000|2025-02-25 16:37:50|45254.7|45234.7|45267.1|45247.1|45267.1|45247.1|45254.7|45234.7|11
1740501480000|2025-02-25 16:38:00|45269.6|45249.6|45282.1|45262.1|45284.6|45264.6|45269.6|45249.6|43
1740501490000|2025-02-25 16:38:10|45279.6|45259.6|45272.1|45252.1|45279.6|45259.6|45264.6|45244.6|5
1740501500000|2025-02-25 16:38:20|45274.6|45254.6|45282.1|45262.1|45284.6|45264.6|45274.6|45254.6|4
1740501510000|2025-02-25 16:38:30|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45277.2|45257.2|9
1740501520000|2025-02-25 16:38:40|45277.2|45257.2|45262.1|45242.1|45277.2|45257.2|45259.6|45239.6|22
1740501530000|2025-02-25 16:38:50|45259.6|45239.6|45259.6|45239.6|45262.1|45242.1|45257.2|45237.2|6
1740501540000|2025-02-25 16:39:00|45257.2|45237.2|45262.1|45242.1|45262.1|45242.1|45257.2|45237.2|4
1740501550000|2025-02-25 16:39:10|45264.6|45244.6|45257.1|45237.1|45264.6|45244.6|45257.1|45237.1|43
1740501560000|2025-02-25 16:39:20|45259.6|45239.6|45262.1|45242.1|45262.1|45242.1|45257.1|45237.1|18
1740501570000|2025-02-25 16:39:30|45267.1|45247.1|45267.1|45247.1|45269.6|45249.6|45267.1|45247.1|11
1740501580000|2025-02-25 16:39:40|45264.7|45244.7|45262.1|45242.1|45264.7|45244.7|45262.1|45242.1|2
1740501590000|2025-02-25 16:39:50|45259.6|45239.6|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|3
1740501600000|2025-02-25 16:40:00|45257.2|45237.2|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|32
1740501610000|2025-02-25 16:40:10|||||||||13
1740501620000|2025-02-25 16:40:20|45244.7|45224.7|45237.1|45217.1|45244.7|45224.7|45237.1|45217.1|32
1740501630000|2025-02-25 16:40:30|45234.6|45214.6|45237.1|45217.1|45239.6|45219.6|45234.6|45214.6|10
1740501640000|2025-02-25 16:40:40|45234.6|45214.6|45232.1|45212.1|45234.6|45214.6|45232.1|45212.1|3
1740501650000|2025-02-25 16:40:50|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45232.1|45212.1|8
1740501660000|2025-02-25 16:41:00|45239.6|45219.6|45242.1|45222.1|45242.1|45222.1|45237.1|45217.1|6
1740501670000|2025-02-25 16:41:10|45244.6|45224.6|45252.1|45232.1|45252.1|45232.1|45244.6|45224.6|9
1740501680000|2025-02-25 16:41:20|45254.6|45234.6|45252.1|45232.1|45259.6|45239.6|45252.1|45232.1|46
1740501690000|2025-02-25 16:41:30|45249.7|45229.7|45247.1|45227.1|45249.7|45229.7|45247.1|45227.1|16
1740501700000|2025-02-25 16:41:40|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|1
1740501710000|2025-02-25 16:41:50|45252.1|45232.1|45247.1|45227.1|45254.7|45234.7|45247.1|45227.1|13
1740501720000|2025-02-25 16:42:00|45244.7|45224.7|45242.1|45222.1|45244.7|45224.7|45239.6|45219.6|9
1740501730000|2025-02-25 16:42:10|45239.6|45219.6|45249.6|45229.6|45249.7|45229.7|45239.6|45219.6|30
1740501740000|2025-02-25 16:42:20|45252.1|45232.1|45247.2|45227.2|45257.1|45237.1|45247.2|45227.2|13
1740501750000|2025-02-25 16:42:30|45247.1|45227.1|45247.1|45227.1|45247.1|45227.1|45242.2|45222.2|9
1740501760000|2025-02-25 16:42:40|45242.2|45222.2|45244.6|45224.6|45244.6|45224.6|45242.2|45222.2|1
1740501770000|2025-02-25 16:42:50|45242.2|45222.2|45247.1|45227.1|45247.1|45227.1|45239.7|45219.7|10
1740501780000|2025-02-25 16:43:00|45244.7|45224.7|45239.6|45219.6|45247.1|45227.1|45239.6|45219.6|3
1740501790000|2025-02-25 16:43:10|45237.2|45217.2|45242.1|45222.1|45242.1|45222.1|45237.2|45217.2|0
1740501800000|2025-02-25 16:43:20|45244.6|45224.6|45239.7|45219.7|45244.6|45224.6|45239.7|45219.7|10
1740501810000|2025-02-25 16:43:30|45244.6|45224.6|45247.1|45227.1|45249.6|45229.6|45244.6|45224.6|14
1740501820000|2025-02-25 16:43:40|45249.6|45229.6|45234.6|45214.6|45249.6|45229.6|45232.2|45212.2|10
1740501830000|2025-02-25 16:43:50|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45232.1|45212.1|7
1740501840000|2025-02-25 16:44:00|45239.6|45219.6|45262.1|45242.1|45264.6|45244.6|45239.6|45219.6|24
1740501850000|2025-02-25 16:44:10|45264.6|45244.6|45262.1|45242.1|45264.6|45244.6|45262.1|45242.1|3
1740501860000|2025-02-25 16:44:20|45259.6|45239.6|45257.1|45237.1|45259.7|45239.7|45254.7|45234.7|26
1740501870000|2025-02-25 16:44:30|45259.6|45239.6|45254.6|45234.6|45262.1|45242.1|45254.6|45234.6|10
1740501880000|2025-02-25 16:44:40|45254.7|45234.7|45244.7|45224.7|45254.7|45234.7|45244.7|45224.7|18
1740501890000|2025-02-25 16:44:50|45247.1|45227.1|45254.7|45234.7|45254.7|45234.7|45247.1|45227.1|3
1740501900000|2025-02-25 16:45:00|45257.1|45237.1|45262.2|45242.2|45264.7|45244.7|45257.1|45237.1|11
1740501910000|2025-02-25 16:45:10|45259.7|45239.7|45254.7|45234.7|45259.7|45239.7|45254.7|45234.7|7
1740501920000|2025-02-25 16:45:20|45252.2|45232.2|45244.7|45224.7|45252.2|45232.2|45244.7|45224.7|4
1740501930000|2025-02-25 16:45:30|45242.2|45222.2|45237.2|45217.2|45242.2|45222.2|45237.2|45217.2|7
1740501940000|2025-02-25 16:45:40|45239.7|45219.7|45239.7|45219.7|45244.7|45224.7|45239.7|45219.7|3
1740501950000|2025-02-25 16:45:50|45242.2|45222.2|45237.2|45217.2|45244.7|45224.7|45237.2|45217.2|20
1740501960000|2025-02-25 16:46:00|45239.7|45219.7|45242.2|45222.2|45242.2|45222.2|45239.7|45219.7|37
1740501970000|2025-02-25 16:46:10|45244.6|45224.6|45244.7|45224.7|45244.7|45224.7|45244.6|45224.6|19
1740501980000|2025-02-25 16:46:20|45247.2|45227.2|45234.7|45214.7|45247.2|45227.2|45234.7|45214.7|21
1740501990000|2025-02-25 16:46:30|45232.2|45212.2|45237.1|45217.1|45237.1|45217.1|45229.7|45209.7|6
1740502000000|2025-02-25 16:46:40|45239.6|45219.6|45232.2|45212.2|45239.6|45219.6|45232.2|45212.2|8
1740502010000|2025-02-25 16:46:50|45234.6|45214.6|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|3
1740502020000|2025-02-25 16:47:00|45237.2|45217.2|45244.6|45224.6|45244.6|45224.6|45237.2|45217.2|5
1740502030000|2025-02-25 16:47:10|45247.1|45227.1|45242.2|45222.2|45247.1|45227.1|45242.2|45222.2|2
1740502040000|2025-02-25 16:47:20|45247.2|45227.2|45254.7|45234.7|45254.7|45234.7|45247.2|45227.2|17
1740502050000|2025-02-25 16:47:30|45252.2|45232.2|45247.2|45227.2|45252.2|45232.2|45242.2|45222.2|8
1740502060000|2025-02-25 16:47:40|45249.7|45229.7|45252.2|45232.2|45252.2|45232.2|45247.2|45227.2|9
1740502070000|2025-02-25 16:47:50|45254.7|45234.7|45259.6|45239.6|45259.6|45239.6|45254.7|45234.7|10
1740502080000|2025-02-25 16:48:00|45259.7|45239.7|45262.2|45242.2|45262.2|45242.2|45259.6|45239.6|7
1740502090000|2025-02-25 16:48:10|45264.7|45244.7|45259.6|45239.6|45264.7|45244.7|45259.6|45239.6|5
1740502100000|2025-02-25 16:48:20|45259.7|45239.7|45262.2|45242.2|45264.6|45244.6|45257.2|45237.2|8
1740502110000|2025-02-25 16:48:30|45264.6|45244.6|45264.6|45244.6|45264.7|45244.7|45262.2|45242.2|1
1740502120000|2025-02-25 16:48:40|45264.7|45244.7|45272.2|45252.2|45272.2|45252.2|45264.7|45244.7|8
1740502130000|2025-02-25 16:48:50|45274.7|45254.7|45269.7|45249.7|45279.6|45259.6|45269.7|45249.7|19
1740502140000|2025-02-25 16:49:00|45264.7|45244.7|45264.7|45244.7|45267.2|45247.2|45262.2|45242.2|10
1740502150000|2025-02-25 16:49:10|45267.2|45247.2|45272.2|45252.2|45274.7|45254.7|45267.2|45247.2|6
1740502160000|2025-02-25 16:49:20|45269.7|45249.7|45277.2|45257.2|45277.2|45257.2|45269.7|45249.7|2
1740502170000|2025-02-25 16:49:30|45282.1|45262.1|45284.7|45264.7|45287.2|45267.2|45282.1|45262.1|20
1740502180000|2025-02-25 16:49:40|45287.2|45267.2|45287.2|45267.2|45287.2|45267.2|45282.2|45262.2|4
1740502190000|2025-02-25 16:49:50|45287.1|45267.1|45284.6|45264.6|45287.1|45267.1|45284.6|45264.6|18
1740502200000|2025-02-25 16:50:00|45284.7|45264.7|45287.2|45267.2|45287.2|45267.2|45282.2|45262.2|6
1740502210000|2025-02-25 16:50:10|45284.7|45264.7|45284.7|45264.7|45287.2|45267.2|45282.2|45262.2|12
1740502220000|2025-02-25 16:50:20|45287.2|45267.2|45279.7|45259.7|45287.2|45267.2|45279.7|45259.7|5
1740502230000|2025-02-25 16:50:30|45277.2|45257.2|45267.2|45247.2|45277.2|45257.2|45267.2|45247.2|6
1740502240000|2025-02-25 16:50:40|45269.7|45249.7|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|6
1740502250000|2025-02-25 16:50:50|||||||||13
1740502260000|2025-02-25 16:51:00|45269.7|45249.7|45272.2|45252.2|45272.2|45252.2|45269.7|45249.7|7
1740502270000|2025-02-25 16:51:10|||||||||5
1740502280000|2025-02-25 16:51:20|45269.7|45249.7|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|6
1740502290000|2025-02-25 16:51:30|45264.7|45244.7|45259.7|45239.7|45264.7|45244.7|45259.7|45239.7|2
1740502300000|2025-02-25 16:51:40|45262.2|45242.2|45264.7|45244.7|45264.7|45244.7|45262.2|45242.2|4
1740502310000|2025-02-25 16:51:50|45267.2|45247.2|45262.2|45242.2|45267.2|45247.2|45262.2|45242.2|3
1740502320000|2025-02-25 16:52:00|45267.2|45247.2|45262.2|45242.2|45267.2|45247.2|45259.7|45239.7|5
1740502330000|2025-02-25 16:52:10|45259.7|45239.7|45247.2|45227.2|45262.2|45242.2|45244.7|45224.7|6
1740502340000|2025-02-25 16:52:20|45242.2|45222.2|45247.2|45227.2|45247.2|45227.2|45242.2|45222.2|12
1740502350000|2025-02-25 16:52:30|45244.7|45224.7|45237.2|45217.2|45244.7|45224.7|45237.2|45217.2|2
1740502360000|2025-02-25 16:52:40|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45234.7|45214.7|27
1740502370000|2025-02-25 16:52:50|45242.2|45222.2|45247.2|45227.2|45247.2|45227.2|45242.2|45222.2|5
1740502380000|2025-02-25 16:53:00|45249.7|45229.7|45269.7|45249.7|45272.2|45252.2|45249.7|45229.7|7
1740502390000|2025-02-25 16:53:10|45267.2|45247.2|45264.7|45244.7|45269.7|45249.7|45264.7|45244.7|39
1740502400000|2025-02-25 16:53:20|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|45267.2|45247.2|1
1740502410000|2025-02-25 16:53:30|45269.7|45249.7|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|2
1740502420000|2025-02-25 16:53:40|45262.2|45242.2|45257.2|45237.2|45262.2|45242.2|45257.2|45237.2|12
1740502430000|2025-02-25 16:53:50|45254.7|45234.7|45249.7|45229.7|45254.7|45234.7|45247.2|45227.2|8
1740502440000|2025-02-25 16:54:00|45247.3|45227.3|45244.7|45224.7|45247.3|45227.3|45244.7|45224.7|3
1740502450000|2025-02-25 16:54:10|45247.2|45227.2|45244.7|45224.7|45247.2|45227.2|45244.7|45224.7|4
1740502460000|2025-02-25 16:54:20|45247.2|45227.2|45244.7|45224.7|45247.2|45227.2|45244.7|45224.7|3
1740502470000|2025-02-25 16:54:30|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|1
1740502480000|2025-02-25 16:54:40|45239.7|45219.7|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|1
1740502490000|2025-02-25 16:54:50|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|0
1740502500000|2025-02-25 16:55:00|45237.2|45217.2|45229.7|45209.7|45237.2|45217.2|45229.7|45209.7|6
1740502510000|2025-02-25 16:55:10|45232.2|45212.2|45237.2|45217.2|45237.2|45217.2|45229.7|45209.7|6
1740502520000|2025-02-25 16:55:20|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|3
1740502530000|2025-02-25 16:55:30|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|2
1740502540000|2025-02-25 16:55:40|45234.7|45214.7|45232.2|45212.2|45234.7|45214.7|45232.2|45212.2|2
1740502550000|2025-02-25 16:55:50|||||||||6
1740502560000|2025-02-25 16:56:00|45234.7|45214.7|45242.2|45222.2|45244.7|45224.7|45234.7|45214.7|11
1740502570000|2025-02-25 16:56:10|45244.7|45224.7|45247.2|45227.2|45247.2|45227.2|45244.7|45224.7|1
1740502580000|2025-02-25 16:56:20|45242.3|45222.3|45242.2|45222.2|45247.2|45227.2|45242.2|45222.2|9
1740502590000|2025-02-25 16:56:30|45244.7|45224.7|45242.2|45222.2|45244.7|45224.7|45242.2|45222.2|8
1740502600000|2025-02-25 16:56:40|45239.7|45219.7|45242.2|45222.2|45242.2|45222.2|45239.7|45219.7|1
1740502610000|2025-02-25 16:56:50|45239.7|45219.7|45239.7|45219.7|45244.7|45224.7|45239.7|45219.7|11
1740502620000|2025-02-25 16:57:00|45237.3|45217.3|45234.7|45214.7|45237.3|45217.3|45234.7|45214.7|8
1740502630000|2025-02-25 16:57:10|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|4
1740502640000|2025-02-25 16:57:20|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|3
1740502650000|2025-02-25 16:57:30|45244.7|45224.7|45257.2|45237.2|45257.2|45237.2|45244.7|45224.7|12
1740502660000|2025-02-25 16:57:40|45254.7|45234.7|45254.7|45234.7|45264.7|45244.7|45254.7|45234.7|7
1740502670000|2025-02-25 16:57:50|||||||||1
1740502680000|2025-02-25 16:58:00|||||||||9
1740502690000|2025-02-25 16:58:10|45252.2|45232.2|45257.2|45237.2|45257.2|45237.2|45252.2|45232.2|10
1740502700000|2025-02-25 16:58:20|45254.7|45234.7|45254.7|45234.7|45257.2|45237.2|45254.7|45234.7|2
1740502710000|2025-02-25 16:58:30|45257.2|45237.2|45257.2|45237.2|45257.2|45237.2|45257.2|45237.2|0
1740502720000|2025-02-25 16:58:40|45254.7|45234.7|45257.2|45237.2|45257.2|45237.2|45254.7|45234.7|6
1740502730000|2025-02-25 16:58:50|45254.7|45234.7|45262.2|45242.2|45262.2|45242.2|45252.2|45232.2|10
1740502740000|2025-02-25 16:59:00|45259.7|45239.7|45262.3|45242.3|45264.7|45244.7|45259.7|45239.7|17
1740502750000|2025-02-25 16:59:10|45262.2|45242.2|45254.7|45234.7|45262.2|45242.2|45254.7|45234.7|1
1740502760000|2025-02-25 16:59:20|45257.2|45237.2|45254.7|45234.7|45257.3|45237.3|45254.7|45234.7|4
1740502770000|2025-02-25 16:59:30|45257.2|45237.2|45259.7|45239.7|45259.7|45239.7|45254.7|45234.7|6
1740502780000|2025-02-25 16:59:40|45262.2|45242.2|45259.7|45239.7|45262.3|45242.3|45259.7|45239.7|1
1740502790000|2025-02-25 16:59:50|45259.8|45239.8|45269.7|45249.7|45272.2|45252.2|45259.7|45239.7|6
1740502800000|2025-02-25 17:00:00|45267.3|45247.3|45264.8|45244.8|45267.3|45247.3|45262.2|45242.2|5
1740502810000|2025-02-25 17:00:10|45262.3|45242.3|45269.8|45249.8|45269.8|45249.8|45262.3|45242.3|10
1740502820000|2025-02-25 17:00:20|45274.8|45254.8|45277.2|45257.2|45277.2|45257.2|45274.8|45254.8|0
1740502830000|2025-02-25 17:00:30|45274.8|45254.8|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|8
1740502840000|2025-02-25 17:00:40|45274.8|45254.8|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|5
1740502850000|2025-02-25 17:00:50|||||||||1
1740502860000|2025-02-25 17:01:00|45274.8|45254.8|45277.2|45257.2|45277.3|45257.3|45272.3|45252.3|8
1740502880000|2025-02-25 17:01:20|45272.3|45252.3|45269.8|45249.8|45272.3|45252.3|45269.8|45249.8|3
1740502890000|2025-02-25 17:01:30|45269.7|45249.7|45264.8|45244.8|45269.7|45249.7|45262.3|45242.3|10
1740502900000|2025-02-25 17:01:40|||||||||1
1740502910000|2025-02-25 17:01:50|45267.3|45247.3|45264.8|45244.8|45267.3|45247.3|45264.8|45244.8|9
1740502920000|2025-02-25 17:02:00|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|7
1740502930000|2025-02-25 17:02:10|45264.8|45244.8|45262.3|45242.3|45264.8|45244.8|45262.3|45242.3|6
1740502940000|2025-02-25 17:02:20|45259.8|45239.8|45262.3|45242.3|45262.3|45242.3|45257.3|45237.3|6
1740502950000|2025-02-25 17:02:30|45272.3|45252.3|45269.8|45249.8|45272.3|45252.3|45269.8|45249.8|3
1740502960000|2025-02-25 17:02:40|45267.3|45247.3|45269.8|45249.8|45269.8|45249.8|45267.3|45247.3|1
1740502970000|2025-02-25 17:02:50|45267.3|45247.3|45264.8|45244.8|45269.8|45249.8|45264.8|45244.8|3
1740502980000|2025-02-25 17:03:00|45262.3|45242.3|45262.2|45242.2|45262.3|45242.3|45262.2|45242.2|5
1740502990000|2025-02-25 17:03:10|45262.3|45242.3|45257.3|45237.3|45262.3|45242.3|45257.3|45237.3|14
1740503000000|2025-02-25 17:03:20|45262.2|45242.2|45259.8|45239.8|45262.2|45242.2|45259.8|45239.8|4
1740503010000|2025-02-25 17:03:30|45257.3|45237.3|45259.8|45239.8|45259.8|45239.8|45257.3|45237.3|3
1740503020000|2025-02-25 17:03:40|45262.2|45242.2|45262.3|45242.3|45262.3|45242.3|45262.2|45242.2|9
1740503030000|2025-02-25 17:03:50|45264.8|45244.8|45259.8|45239.8|45264.8|45244.8|45259.8|45239.8|2
1740503040000|2025-02-25 17:04:00|45257.3|45237.3|45257.3|45237.3|45262.3|45242.3|45254.8|45234.8|10
1740503050000|2025-02-25 17:04:10|45259.8|45239.8|45262.3|45242.3|45264.7|45244.7|45259.8|45239.8|2
1740503060000|2025-02-25 17:04:20|45259.8|45239.8|45262.3|45242.3|45262.3|45242.3|45259.8|45239.8|5
1740503070000|2025-02-25 17:04:30|45259.8|45239.8|45257.3|45237.3|45262.3|45242.3|45257.3|45237.3|2
1740503080000|2025-02-25 17:04:40|45254.8|45234.8|45249.8|45229.8|45257.3|45237.3|45249.8|45229.8|12
1740503090000|2025-02-25 17:04:50|||||||||15
1740503100000|2025-02-25 17:05:00|45247.3|45227.3|45239.8|45219.8|45247.3|45227.3|45237.3|45217.3|12
1740503110000|2025-02-25 17:05:10|45237.3|45217.3|45232.3|45212.3|45237.3|45217.3|45232.3|45212.3|5
1740503120000|2025-02-25 17:05:20|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45227.3|45207.3|33
1740503130000|2025-02-25 17:05:30|45232.3|45212.3|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|3
1740503140000|2025-02-25 17:05:40|45232.3|45212.3|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|1
1740503150000|2025-02-25 17:05:50|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|39
1740503160000|2025-02-25 17:06:00|45227.3|45207.3|45237.3|45217.3|45239.7|45219.7|45227.3|45207.3|30
1740503170000|2025-02-25 17:06:10|45242.2|45222.2|45247.3|45227.3|45247.3|45227.3|45242.2|45222.2|5
1740503180000|2025-02-25 17:06:20|45244.8|45224.8|45244.8|45224.8|45247.3|45227.3|45244.8|45224.8|11
1740503190000|2025-02-25 17:06:30|45247.3|45227.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|0
1740503200000|2025-02-25 17:06:40|45239.8|45219.8|45242.3|45222.3|45242.3|45222.3|45239.8|45219.8|7
1740503210000|2025-02-25 17:06:50|45237.3|45217.3|45239.8|45219.8|45242.3|45222.3|45237.3|45217.3|2
1740503220000|2025-02-25 17:07:00|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|5
1740503230000|2025-02-25 17:07:10|45234.8|45214.8|45239.8|45219.8|45239.8|45219.8|45234.8|45214.8|3
1740503240000|2025-02-25 17:07:20|45237.3|45217.3|45244.8|45224.8|45244.8|45224.8|45237.3|45217.3|3
1740503250000|2025-02-25 17:07:30|||||||||5
1740503260000|2025-02-25 17:07:40|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|1
1740503270000|2025-02-25 17:07:50|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|2
1740503280000|2025-02-25 17:08:00|||||||||4
1740503290000|2025-02-25 17:08:10|45247.3|45227.3|45249.8|45229.8|45249.8|45229.8|45247.3|45227.3|6
1740503300000|2025-02-25 17:08:20|45254.8|45234.8|45252.3|45232.3|45254.8|45234.8|45252.3|45232.3|13
1740503310000|2025-02-25 17:08:30|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|1
1740503320000|2025-02-25 17:08:40|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1740503330000|2025-02-25 17:08:50|||||||||1
1740503340000|2025-02-25 17:09:00|45242.3|45222.3|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|3
1740503350000|2025-02-25 17:09:10|45242.3|45222.3|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|0
1740503360000|2025-02-25 17:09:20|45244.7|45224.7|45244.8|45224.8|45244.8|45224.8|45244.7|45224.7|0
1740503370000|2025-02-25 17:09:30|45254.9|45234.9|45252.3|45232.3|45254.9|45234.9|45252.3|45232.3|20
1740503380000|2025-02-25 17:09:40|45249.9|45229.9|45249.8|45229.8|45252.3|45232.3|45249.8|45229.8|2
1740503390000|2025-02-25 17:09:50|45252.3|45232.3|45249.8|45229.8|45252.3|45232.3|45249.8|45229.8|1
1740503400000|2025-02-25 17:10:00|45252.3|45232.3|45247.3|45227.3|45252.3|45232.3|45247.3|45227.3|10
1740503410000|2025-02-25 17:10:10|45244.9|45224.9|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|4
1740503420000|2025-02-25 17:10:20|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|0
1740503430000|2025-02-25 17:10:30|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|45239.8|45219.8|2
1740503440000|2025-02-25 17:10:40|45237.4|45217.4|45237.3|45217.3|45239.9|45219.9|45237.3|45217.3|4
1740503450000|2025-02-25 17:10:50|45234.8|45214.8|45232.3|45212.3|45237.3|45217.3|45232.3|45212.3|0
1740503460000|2025-02-25 17:11:00|45229.8|45209.8|45227.3|45207.3|45229.8|45209.8|45227.3|45207.3|6
1740503470000|2025-02-25 17:11:10|||||||||2
1740503480000|2025-02-25 17:11:20|45229.8|45209.8|45224.9|45204.9|45229.8|45209.8|45224.9|45204.9|8
1740503490000|2025-02-25 17:11:30|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45224.8|45204.8|0
1740503500000|2025-02-25 17:11:40|45224.9|45204.9|45224.8|45204.8|45227.3|45207.3|45224.8|45204.8|0
1740503510000|2025-02-25 17:11:50|45224.9|45204.9|45227.3|45207.3|45227.3|45207.3|45224.8|45204.8|2
1740503520000|2025-02-25 17:12:00|45224.9|45204.9|45227.3|45207.3|45227.3|45207.3|45224.8|45204.8|6
1740503530000|2025-02-25 17:12:10|45224.9|45204.9|45224.9|45204.9|45227.3|45207.3|45224.8|45204.8|26
1740503540000|2025-02-25 17:12:20|45224.8|45204.8|45222.4|45202.4|45224.8|45204.8|45222.4|45202.4|1
1740503550000|2025-02-25 17:12:30|45227.3|45207.3|45222.4|45202.4|45227.3|45207.3|45222.4|45202.4|22
1740503560000|2025-02-25 17:12:40|||||||||5
1740503570000|2025-02-25 17:12:50|45224.9|45204.9|45222.3|45202.3|45224.9|45204.9|45222.3|45202.3|6
1740503580000|2025-02-25 17:13:00|45224.9|45204.9|45227.3|45207.3|45227.3|45207.3|45222.3|45202.3|3
1740503590000|2025-02-25 17:13:10|45229.8|45209.8|45227.4|45207.4|45229.9|45209.9|45227.4|45207.4|2
1740503600000|2025-02-25 17:13:20|45224.9|45204.9|45224.8|45204.8|45227.3|45207.3|45224.8|45204.8|14
1740503610000|2025-02-25 17:13:30|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|8
1740503620000|2025-02-25 17:13:40|||||||||6
1740503630000|2025-02-25 17:13:50|45227.4|45207.4|45232.4|45212.4|45232.4|45212.4|45227.4|45207.4|4
1740503640000|2025-02-25 17:14:00|45234.8|45214.8|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|2
1740503650000|2025-02-25 17:14:10|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|3
1740503670000|2025-02-25 17:14:30|45232.4|45212.4|45232.3|45212.3|45232.4|45212.4|45232.3|45212.3|5
1740503680000|2025-02-25 17:14:40|45229.9|45209.9|45229.9|45209.9|45232.3|45212.3|45229.9|45209.9|1
1740503700000|2025-02-25 17:15:00|||||||||3
1740503730000|2025-02-25 17:15:30|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|3
1740503740000|2025-02-25 17:15:40|45229.9|45209.9|45229.9|45209.9|45229.9|45209.9|45229.9|45209.9|3
1740503750000|2025-02-25 17:15:50|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|5
1740503760000|2025-02-25 17:16:00|||||||||15
1740503770000|2025-02-25 17:16:10|45222.4|45202.4|45227.4|45207.4|45227.4|45207.4|45222.4|45202.4|8
1740503780000|2025-02-25 17:16:20|45222.4|45202.4|45227.4|45207.4|45227.4|45207.4|45222.4|45202.4|7
1740503790000|2025-02-25 17:16:30|||||||||1
1740503800000|2025-02-25 17:16:40|45232.4|45212.4|45234.9|45214.9|45234.9|45214.9|45232.4|45212.4|4
1740503810000|2025-02-25 17:16:50|45237.4|45217.4|45234.9|45214.9|45237.4|45217.4|45234.9|45214.9|1
1740503820000|2025-02-25 17:17:00|45234.8|45214.8|45232.3|45212.3|45234.8|45214.8|45232.3|45212.3|11
1740503830000|2025-02-25 17:17:10|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|8
1740503850000|2025-02-25 17:17:30|||||||||7
1740503860000|2025-02-25 17:17:40|45229.9|45209.9|45229.9|45209.9|45232.4|45212.4|45229.9|45209.9|0
1740503870000|2025-02-25 17:17:50|||||||||2
1740503880000|2025-02-25 17:18:00|45227.4|45207.4|45222.4|45202.4|45227.4|45207.4|45222.4|45202.4|3
1740503890000|2025-02-25 17:18:10|45227.4|45207.4|45222.4|45202.4|45227.4|45207.4|45222.4|45202.4|2
1740503900000|2025-02-25 17:18:20|45227.4|45207.4|45222.4|45202.4|45227.4|45207.4|45222.4|45202.4|2
1740503910000|2025-02-25 17:18:30|45227.4|45207.4|45224.9|45204.9|45227.4|45207.4|45222.4|45202.4|6
1740503920000|2025-02-25 17:18:40|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|0
1740503940000|2025-02-25 17:19:00|45194.9|45174.9|45182.4|45162.4|45194.9|45174.9|45182.4|45162.4|54
1740503950000|2025-02-25 17:19:10|45187.4|45167.4|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|12
1740503960000|2025-02-25 17:19:20|45189.8|45169.8|45187.4|45167.4|45189.9|45169.9|45187.4|45167.4|7
1740503970000|2025-02-25 17:19:30|45184.9|45164.9|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|17
1740503980000|2025-02-25 17:19:40|45182.4|45162.4|45187.3|45167.3|45187.3|45167.3|45182.4|45162.4|65
1740503990000|2025-02-25 17:19:50|45187.4|45167.4|45187.4|45167.4|45187.4|45167.4|45187.3|45167.3|7
1740504000000|2025-02-25 17:20:00|45184.9|45164.9|45182.4|45162.4|45184.9|45164.9|45182.4|45162.4|11
1740504010000|2025-02-25 17:20:10|45182.3|45162.3|45182.4|45162.4|45182.4|45162.4|45182.3|45162.3|288
1740504020000|2025-02-25 17:20:20|45184.9|45164.9|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|56
1740504030000|2025-02-25 17:20:30|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45187.4|45167.4|5
1740504040000|2025-02-25 17:20:40|45192.3|45172.3|45202.4|45182.4|45202.4|45182.4|45189.9|45169.9|48
1740504050000|2025-02-25 17:20:50|45207.4|45187.4|45217.4|45197.4|45219.9|45199.9|45207.4|45187.4|32
1740504060000|2025-02-25 17:21:00|45214.9|45194.9|45197.4|45177.4|45214.9|45194.9|45197.4|45177.4|13
1740504070000|2025-02-25 17:21:10|||||||||1
1740504080000|2025-02-25 17:21:20|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|3
1740504090000|2025-02-25 17:21:30|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|5
1740504100000|2025-02-25 17:21:40|45189.9|45169.9|45187.4|45167.4|45189.9|45169.9|45187.4|45167.4|12
1740504110000|2025-02-25 17:21:50|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|1
1740504120000|2025-02-25 17:22:00|45194.9|45174.9|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|4
1740504130000|2025-02-25 17:22:10|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|4
1740504140000|2025-02-25 17:22:20|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|45192.4|45172.4|0
1740504150000|2025-02-25 17:22:30|||||||||1
1740504160000|2025-02-25 17:22:40|45197.4|45177.4|45194.9|45174.9|45197.4|45177.4|45192.4|45172.4|6
1740504170000|2025-02-25 17:22:50|45192.4|45172.4|45197.4|45177.4|45197.4|45177.4|45192.4|45172.4|1
1740504180000|2025-02-25 17:23:00|45199.9|45179.9|45199.9|45179.9|45199.9|45179.9|45199.9|45179.9|5
1740504190000|2025-02-25 17:23:10|45202.4|45182.4|45204.9|45184.9|45204.9|45184.9|45202.4|45182.4|2
1740504200000|2025-02-25 17:23:20|45207.4|45187.4|45199.9|45179.9|45207.4|45187.4|45199.9|45179.9|32
1740504210000|2025-02-25 17:23:30|45202.4|45182.4|45209.9|45189.9|45209.9|45189.9|45202.4|45182.4|21
1740504220000|2025-02-25 17:23:40|45212.4|45192.4|45207.4|45187.4|45212.4|45192.4|45207.4|45187.4|4
1740504230000|2025-02-25 17:23:50|45204.9|45184.9|45202.4|45182.4|45204.9|45184.9|45202.4|45182.4|0
1740504240000|2025-02-25 17:24:00|45204.9|45184.9|45207.4|45187.4|45207.4|45187.4|45204.9|45184.9|2
1740504250000|2025-02-25 17:24:10|45209.9|45189.9|45212.4|45192.4|45212.4|45192.4|45207.4|45187.4|78
1740504260000|2025-02-25 17:24:20|45217.4|45197.4|45219.9|45199.9|45219.9|45199.9|45217.4|45197.4|8
1740504270000|2025-02-25 17:24:30|45217.4|45197.4|45219.9|45199.9|45219.9|45199.9|45217.4|45197.4|5
1740504280000|2025-02-25 17:24:40|||||||||1
1740504290000|2025-02-25 17:24:50|45217.4|45197.4|45217.4|45197.4|45219.9|45199.9|45217.4|45197.4|4
1740504300000|2025-02-25 17:25:00|45219.9|45199.9|45217.4|45197.4|45219.9|45199.9|45214.9|45194.9|10
1740504310000|2025-02-25 17:25:10|45214.9|45194.9|45222.4|45202.4|45222.4|45202.4|45214.9|45194.9|5
1740504320000|2025-02-25 17:25:20|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|5
1740504330000|2025-02-25 17:25:30|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|4
1740504340000|2025-02-25 17:25:40|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|7
1740504350000|2025-02-25 17:25:50|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|0
1740504360000|2025-02-25 17:26:00|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|1
1740504370000|2025-02-25 17:26:10|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|9
1740504380000|2025-02-25 17:26:20|45229.9|45209.9|45227.4|45207.4|45229.9|45209.9|45227.4|45207.4|12
1740504390000|2025-02-25 17:26:30|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|1
1740504400000|2025-02-25 17:26:40|45227.4|45207.4|45229.9|45209.9|45229.9|45209.9|45227.4|45207.4|8
1740504410000|2025-02-25 17:26:50|45234.9|45214.9|45244.9|45224.9|45244.9|45224.9|45234.9|45214.9|20
1740504420000|2025-02-25 17:27:00|45245|45225|45252.4|45232.4|45257.4|45237.4|45245|45225|7
1740504430000|2025-02-25 17:27:10|45254.9|45234.9|45259.9|45239.9|45259.9|45239.9|45252.4|45232.4|2
1740504440000|2025-02-25 17:27:20|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|0
1740504450000|2025-02-25 17:27:30|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|10
1740504460000|2025-02-25 17:27:40|45264.9|45244.9|45269.9|45249.9|45274.9|45254.9|45264.9|45244.9|29
1740504470000|2025-02-25 17:27:50|45267.4|45247.4|45274.9|45254.9|45274.9|45254.9|45267.4|45247.4|9
1740504480000|2025-02-25 17:28:00|45277.4|45257.4|45274.9|45254.9|45277.4|45257.4|45274.9|45254.9|9
1740504490000|2025-02-25 17:28:10|||||||||4
1740504500000|2025-02-25 17:28:20|45277.4|45257.4|45274.9|45254.9|45277.4|45257.4|45272.4|45252.4|6
1740504510000|2025-02-25 17:28:30|45277.4|45257.4|45284.9|45264.9|45284.9|45264.9|45274.9|45254.9|6
1740504520000|2025-02-25 17:28:40|45287.4|45267.4|45287.4|45267.4|45287.4|45267.4|45284.9|45264.9|1
1740504530000|2025-02-25 17:28:50|45284.9|45264.9|45287.4|45267.4|45287.4|45267.4|45284.9|45264.9|6
1740504540000|2025-02-25 17:29:00|45284.9|45264.9|45267.5|45247.5|45284.9|45264.9|45267.5|45247.5|19
1740504550000|2025-02-25 17:29:10|45272.4|45252.4|45262.4|45242.4|45272.4|45252.4|45262.4|45242.4|13
1740504560000|2025-02-25 17:29:20|45260|45240|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|2
1740504570000|2025-02-25 17:29:30|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|0
1740504580000|2025-02-25 17:29:40|45259.9|45239.9|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|3
1740504590000|2025-02-25 17:29:50|45259.9|45239.9|45259.9|45239.9|45262.4|45242.4|45259.9|45239.9|2
1740504600000|2025-02-25 17:30:00|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|7
1740504610000|2025-02-25 17:30:10|45264.9|45244.9|45267.4|45247.4|45267.4|45247.4|45262.4|45242.4|119
1740504620000|2025-02-25 17:30:20|45279.9|45259.9|45287.4|45267.4|45287.4|45267.4|45279.9|45259.9|47
1740504630000|2025-02-25 17:30:30|45284.9|45264.9|45285|45265|45289.9|45269.9|45282.4|45262.4|75
1740504640000|2025-02-25 17:30:40|45282.4|45262.4|45279.9|45259.9|45282.4|45262.4|45279.9|45259.9|12
1740504650000|2025-02-25 17:30:50|45282.4|45262.4|45277.4|45257.4|45282.4|45262.4|45277.4|45257.4|5
1740504660000|2025-02-25 17:31:00|45274.9|45254.9|45277.4|45257.4|45277.4|45257.4|45274.9|45254.9|85
1740504670000|2025-02-25 17:31:10|45275|45255|45270|45250|45277.4|45257.4|45269.9|45249.9|12
1740504680000|2025-02-25 17:31:20|||||||||5
1740504690000|2025-02-25 17:31:30|45267.5|45247.5|45265|45245|45267.5|45247.5|45265|45245|16
1740504700000|2025-02-25 17:31:40|45262.4|45242.4|45262.5|45242.5|45262.5|45242.5|45262.4|45242.4|18
1740504720000|2025-02-25 17:32:00|45260|45240|45252.5|45232.5|45260|45240|45252.5|45232.5|14
1740504730000|2025-02-25 17:32:10|45255|45235|45255|45235|45255|45235|45255|45235|8
1740504750000|2025-02-25 17:32:30|45252.5|45232.5|45255|45235|45255|45235|45252.5|45232.5|14
1740504760000|2025-02-25 17:32:40|45257.5|45237.5|45260|45240|45260|45240|45257.5|45237.5|7
1740504770000|2025-02-25 17:32:50|45262.5|45242.5|45267.5|45247.5|45270|45250|45262.5|45242.5|3
1740504780000|2025-02-25 17:33:00|45265|45245|45260|45240|45267.5|45247.5|45257.5|45237.5|2
1740504790000|2025-02-25 17:33:10|45257.5|45237.5|45262.5|45242.5|45262.5|45242.5|45257.5|45237.5|4
1740504800000|2025-02-25 17:33:20|||||||||10
1740504810000|2025-02-25 17:33:30|45260.1|45240.1|45245|45225|45260.1|45240.1|45245|45225|24
1740504820000|2025-02-25 17:33:40|45242.5|45222.5|45242.5|45222.5|45242.5|45222.5|45240|45220|31
1740504830000|2025-02-25 17:33:50|45240|45220|45242.5|45222.5|45242.5|45222.5|45240|45220|1
1740504840000|2025-02-25 17:34:00|45240|45220|45232.5|45212.5|45240|45220|45232.5|45212.5|18
1740504850000|2025-02-25 17:34:10|45230|45210|45222.5|45202.5|45230|45210|45222.5|45202.5|8
1740504860000|2025-02-25 17:34:20|45220|45200|45220|45200|45220|45200|45220|45200|6
1740504870000|2025-02-25 17:34:30|45217.5|45197.5|45215|45195|45217.5|45197.5|45212.5|45192.5|11
1740504880000|2025-02-25 17:34:40|45212.5|45192.5|45212.5|45192.5|45215|45195|45212.5|45192.5|2
1740504890000|2025-02-25 17:34:50|45215|45195|45212.5|45192.5|45217.4|45197.4|45212.5|45192.5|5
1740504900000|2025-02-25 17:35:00|45217.4|45197.4|45212.5|45192.5|45217.5|45197.5|45212.5|45192.5|97
1740504910000|2025-02-25 17:35:10|45210|45190|45205|45185|45210|45190|45205|45185|13
1740504920000|2025-02-25 17:35:20|45205.1|45185.1|45205|45185|45207.5|45187.5|45205|45185|4
1740504930000|2025-02-25 17:35:30|45202.5|45182.5|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|10
1740504940000|2025-02-25 17:35:40|45197.6|45177.6|45192.6|45172.6|45197.6|45177.6|45192.6|45172.6|21
1740504950000|2025-02-25 17:35:50|45195.1|45175.1|45192.6|45172.6|45195.1|45175.1|45192.6|45172.6|6
1740504960000|2025-02-25 17:36:00|45190.1|45170.1|45190|45170|45192.6|45172.6|45190|45170|22
1740504970000|2025-02-25 17:36:10|45187.6|45167.6|45195.1|45175.1|45195.1|45175.1|45187.6|45167.6|4
1740504980000|2025-02-25 17:36:20|45195|45175|45200.1|45180.1|45200.1|45180.1|45195|45175|19
1740504990000|2025-02-25 17:36:30|45202.5|45182.5|45200.1|45180.1|45202.5|45182.5|45200.1|45180.1|3
1740505000000|2025-02-25 17:36:40|45202.6|45182.6|45207.6|45187.6|45207.6|45187.6|45202.6|45182.6|58
1740505010000|2025-02-25 17:36:50|45210|45190|45210|45190|45210.1|45190.1|45210|45190|2
1740505020000|2025-02-25 17:37:00|45210.1|45190.1|45212.6|45192.6|45212.6|45192.6|45210.1|45190.1|7
1740505030000|2025-02-25 17:37:10|45215|45195|45215|45195|45215|45195|45210.1|45190.1|5
1740505040000|2025-02-25 17:37:20|45212.5|45192.5|45217.5|45197.5|45217.5|45197.5|45212.5|45192.5|7
1740505050000|2025-02-25 17:37:30|45222.5|45202.5|45222.5|45202.5|45227.5|45207.5|45222.5|45202.5|9
1740505060000|2025-02-25 17:37:40|||||||||4
1740505070000|2025-02-25 17:37:50|45225|45205|45225|45205|45225|45205|45225|45205|83
1740505080000|2025-02-25 17:38:00|45227.5|45207.5|45232.5|45212.5|45232.5|45212.5|45227.5|45207.5|14
1740505090000|2025-02-25 17:38:10|45235|45215|45240|45220|45240|45220|45235|45215|5
1740505100000|2025-02-25 17:38:20|45240.1|45220.1|45252.5|45232.5|45255|45235|45240.1|45220.1|17
1740505110000|2025-02-25 17:38:30|45257.5|45237.5|45274.9|45254.9|45274.9|45254.9|45257.5|45237.5|12
1740505120000|2025-02-25 17:38:40|45277.5|45257.5|45275|45255|45279.9|45259.9|45275|45255|12
1740505130000|2025-02-25 17:38:50|45272.5|45252.5|45272.5|45252.5|45275|45255|45272.5|45252.5|6
1740505140000|2025-02-25 17:39:00|45275|45255|45290|45270|45290|45270|45275|45255|16
1740505150000|2025-02-25 17:39:10|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45290|45270|2
1740505160000|2025-02-25 17:39:20|45297.5|45277.5|45280|45260|45297.5|45277.5|45280|45260|5
1740505170000|2025-02-25 17:39:30|||||||||4
1740505180000|2025-02-25 17:39:40|45277.5|45257.5|45295|45275|45295|45275|45277.5|45257.5|13
1740505190000|2025-02-25 17:39:50|45292.5|45272.5|45290|45270|45295|45275|45290|45270|5
1740505200000|2025-02-25 17:40:00|45287.6|45267.6|45287.5|45267.5|45287.6|45267.6|45282.5|45262.5|25
1740505210000|2025-02-25 17:40:10|45287.6|45267.6|45300|45280|45300|45280|45287.6|45267.6|6
1740505220000|2025-02-25 17:40:20|45297.5|45277.5|45317.5|45297.5|45317.5|45297.5|45297.5|45277.5|11
1740505230000|2025-02-25 17:40:30|45315.1|45295.1|45302.5|45282.5|45317.5|45297.5|45302.5|45282.5|16
1740505240000|2025-02-25 17:40:40|45297.6|45277.6|45317.5|45297.5|45320|45300|45297.5|45277.5|99
1740505250000|2025-02-25 17:40:50|45322.5|45302.5|45320.1|45300.1|45322.5|45302.5|45320.1|45300.1|7
1740505260000|2025-02-25 17:41:00|45320|45300|45317.5|45297.5|45320|45300|45317.5|45297.5|20
1740505270000|2025-02-25 17:41:10|45317.4|45297.4|45305|45285|45317.4|45297.4|45302.5|45282.5|32
1740505280000|2025-02-25 17:41:20|45312.6|45292.6|45325|45305|45325|45305|45312.6|45292.6|5
1740505290000|2025-02-25 17:41:30|45317.6|45297.6|45310|45290|45317.6|45297.6|45310|45290|14
1740505300000|2025-02-25 17:41:40|45302.6|45282.6|45317.5|45297.5|45317.5|45297.5|45300|45280|43
1740505310000|2025-02-25 17:41:50|45322.5|45302.5|45330|45310|45330|45310|45322.5|45302.5|5
1740505320000|2025-02-25 17:42:00|45332.5|45312.5|45327.5|45307.5|45332.5|45312.5|45327.5|45307.5|15
1740505330000|2025-02-25 17:42:10|45330|45310|45332.5|45312.5|45332.5|45312.5|45330|45310|5
1740505340000|2025-02-25 17:42:20|45335|45315|45347.6|45327.6|45347.6|45327.6|45335|45315|13
1740505350000|2025-02-25 17:42:30|45347.5|45327.5|45352.5|45332.5|45352.5|45332.5|45347.5|45327.5|11
1740505360000|2025-02-25 17:42:40|45355|45335|45355|45335|45355|45335|45352.6|45332.6|7
1740505370000|2025-02-25 17:42:50|45362.5|45342.5|45357.5|45337.5|45362.5|45342.5|45357.5|45337.5|9
1740505380000|2025-02-25 17:43:00|45355.1|45335.1|45355|45335|45355.1|45335.1|45350.1|45330.1|16
1740505390000|2025-02-25 17:43:10|45355.1|45335.1|45372.5|45352.5|45372.5|45352.5|45355|45335|12
1740505400000|2025-02-25 17:43:20|45380|45360|45377.5|45357.5|45385|45365|45377.5|45357.5|37
1740505410000|2025-02-25 17:43:30|45380|45360|45370|45350|45380|45360|45367.5|45347.5|21
1740505420000|2025-02-25 17:43:40|45367.5|45347.5|45370|45350|45370|45350|45365|45345|5
1740505430000|2025-02-25 17:43:50|45367.5|45347.5|45365.1|45345.1|45367.5|45347.5|45365|45345|5
1740505440000|2025-02-25 17:44:00|45365|45345|45360.1|45340.1|45365|45345|45360|45340|11
1740505450000|2025-02-25 17:44:10|45362.5|45342.5|45380|45360|45380|45360|45362.5|45342.5|18
1740505460000|2025-02-25 17:44:20|45377.5|45357.5|45367.5|45347.5|45377.5|45357.5|45367.5|45347.5|4
1740505470000|2025-02-25 17:44:30|45365.1|45345.1|45362.5|45342.5|45365.1|45345.1|45362.5|45342.5|2
1740505480000|2025-02-25 17:44:40|45365|45345|45370|45350|45370|45350|45362.5|45342.5|6
1740505490000|2025-02-25 17:44:50|45372.5|45352.5|45372.6|45352.6|45372.6|45352.6|45372.5|45352.5|3
1740505500000|2025-02-25 17:45:00|45372.5|45352.5|45387.5|45367.5|45387.5|45367.5|45365|45345|24
1740505510000|2025-02-25 17:45:10|45390|45370|45405|45385|45405|45385|45387.5|45367.5|14
1740505520000|2025-02-25 17:45:20|45402.5|45382.5|45402.5|45382.5|45407.5|45387.5|45402.5|45382.5|7
1740505530000|2025-02-25 17:45:30|45405|45385|45400|45380|45405|45385|45400|45380|7
1740505540000|2025-02-25 17:45:40|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|3
1740505550000|2025-02-25 17:45:50|45395.1|45375.1|45395|45375|45397.5|45377.5|45395|45375|5
1740505560000|2025-02-25 17:46:00|45397.5|45377.5|45392.5|45372.5|45397.5|45377.5|45392.5|45372.5|14
1740505570000|2025-02-25 17:46:10|45395|45375|45400|45380|45400|45380|45395|45375|13
1740505580000|2025-02-25 17:46:20|45402.5|45382.5|45422.5|45402.5|45422.5|45402.5|45402.5|45382.5|39
1740505590000|2025-02-25 17:46:30|45420|45400|45417.5|45397.5|45420|45400|45417.5|45397.5|13
1740505600000|2025-02-25 17:46:40|45422.5|45402.5|45425|45405|45425|45405|45420|45400|22
1740505610000|2025-02-25 17:46:50|45430|45410|45430|45410|45430|45410|45430|45410|3
1740505620000|2025-02-25 17:47:00|45430.1|45410.1|45432.6|45412.6|45432.6|45412.6|45430.1|45410.1|26
1740505630000|2025-02-25 17:47:10|45442.5|45422.5|45450|45430|45450|45430|45442.5|45422.5|39
1740505640000|2025-02-25 17:47:20|45447.5|45427.5|45450|45430|45450|45430|45445|45425|18
1740505650000|2025-02-25 17:47:30|45450.1|45430.1|45455|45435|45455|45435|45450.1|45430.1|8
1740505660000|2025-02-25 17:47:40|45452.6|45432.6|45452.5|45432.5|45455|45435|45452.5|45432.5|7
1740505670000|2025-02-25 17:47:50|45455|45435|45460|45440|45460|45440|45455|45435|9
1740505680000|2025-02-25 17:48:00|45455|45435|45455|45435|45455|45435|45455|45435|6
1740505690000|2025-02-25 17:48:10|45457.5|45437.5|45462.5|45442.5|45465|45445|45457.5|45437.5|4
1740505700000|2025-02-25 17:48:20|45460|45440|45460|45440|45462.5|45442.5|45457.5|45437.5|6
1740505710000|2025-02-25 17:48:30|45462.5|45442.5|45455|45435|45462.5|45442.5|45455|45435|5
1740505720000|2025-02-25 17:48:40|45452.5|45432.5|45445|45425|45455|45435|45445|45425|36
1740505730000|2025-02-25 17:48:50|45437.5|45417.5|45435|45415|45437.5|45417.5|45432.5|45412.5|6
1740505740000|2025-02-25 17:49:00|45432.5|45412.5|45435|45415|45437.4|45417.4|45425|45405|11
1740505750000|2025-02-25 17:49:10|45432.5|45412.5|45422.5|45402.5|45432.5|45412.5|45422.5|45402.5|5
1740505760000|2025-02-25 17:49:20|45420|45400|45422.5|45402.5|45425|45405|45420|45400|149
1740505770000|2025-02-25 17:49:30|45420|45400|45422.5|45402.5|45422.5|45402.5|45420|45400|60
1740505780000|2025-02-25 17:49:40|45420|45400|45417.5|45397.5|45422.5|45402.5|45417.5|45397.5|9
1740505790000|2025-02-25 17:49:50|45420|45400|45417.5|45397.5|45422.5|45402.5|45417.5|45397.5|10
1740505800000|2025-02-25 17:50:00|||||||||6
1740505810000|2025-02-25 17:50:10|45420|45400|45420|45400|45420|45400|45417.5|45397.5|34
1740505820000|2025-02-25 17:50:20|||||||||1
1740505830000|2025-02-25 17:50:30|45422.5|45402.5|45422.5|45402.5|45422.5|45402.5|45420|45400|4
1740505840000|2025-02-25 17:50:40|45420|45400|45420|45400|45422.5|45402.5|45420|45400|10
1740505850000|2025-02-25 17:50:50|45422.5|45402.5|45422.5|45402.5|45422.5|45402.5|45420|45400|8
1740505860000|2025-02-25 17:51:00|45420|45400|45420|45400|45420|45400|45420|45400|3
1740505870000|2025-02-25 17:51:10|45417.5|45397.5|45417.5|45397.5|45417.5|45397.5|45417.5|45397.5|0
1740505880000|2025-02-25 17:51:20|45422.5|45402.5|45420|45400|45422.5|45402.5|45417.5|45397.5|16
1740505890000|2025-02-25 17:51:30|45422.5|45402.5|45420|45400|45422.5|45402.5|45420|45400|2
1740505900000|2025-02-25 17:51:40|45422.5|45402.5|45392.5|45372.5|45422.5|45402.5|45390.1|45370.1|15
1740505910000|2025-02-25 17:51:50|45390.1|45370.1|45392.5|45372.5|45392.5|45372.5|45390|45370|5
1740505920000|2025-02-25 17:52:00|45390.1|45370.1|45380|45360|45390.1|45370.1|45375.1|45355.1|15
1740505930000|2025-02-25 17:52:10|45380.1|45360.1|45380.1|45360.1|45380.1|45360.1|45377.5|45357.5|1
1740505940000|2025-02-25 17:52:20|45380|45360|45370|45350|45380.1|45360.1|45367.5|45347.5|13
1740505950000|2025-02-25 17:52:30|45372.5|45352.5|45370|45350|45372.5|45352.5|45367.5|45347.5|15
1740505960000|2025-02-25 17:52:40|45372.5|45352.5|45370|45350|45372.5|45352.5|45370|45350|2
1740505970000|2025-02-25 17:52:50|45367.5|45347.5|45372.5|45352.5|45372.5|45352.5|45367.5|45347.5|3
1740505980000|2025-02-25 17:53:00|45370.1|45350.1|45372.5|45352.5|45372.6|45352.6|45370|45350|4
1740505990000|2025-02-25 17:53:10|45370|45350|45362.6|45342.6|45370|45350|45362.6|45342.6|7
1740506000000|2025-02-25 17:53:20|45360.1|45340.1|45357.6|45337.6|45360.1|45340.1|45357.6|45337.6|8
1740506010000|2025-02-25 17:53:30|45355.1|45335.1|45350|45330|45355.1|45335.1|45350|45330|14
1740506020000|2025-02-25 17:53:40|45350.1|45330.1|45352.5|45332.5|45352.5|45332.5|45347.5|45327.5|3
1740506030000|2025-02-25 17:53:50|45350.1|45330.1|45360|45340|45360|45340|45350.1|45330.1|15
1740506040000|2025-02-25 17:54:00|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|10
1740506050000|2025-02-25 17:54:10|45352.6|45332.6|45352.5|45332.5|45352.6|45332.6|45347.5|45327.5|14
1740506060000|2025-02-25 17:54:20|45350|45330|45350|45330|45350|45330|45347.5|45327.5|11
1740506070000|2025-02-25 17:54:30|45350.1|45330.1|45357.6|45337.6|45357.6|45337.6|45350.1|45330.1|6
1740506080000|2025-02-25 17:54:40|45360|45340|45347.6|45327.6|45360|45340|45345.1|45325.1|15
1740506090000|2025-02-25 17:54:50|45345.1|45325.1|45345.1|45325.1|45350.1|45330.1|45345.1|45325.1|17
1740506100000|2025-02-25 17:55:00|45342.6|45322.6|45325.1|45305.1|45342.6|45322.6|45325.1|45305.1|37
1740506110000|2025-02-25 17:55:10|45322.6|45302.6|45317.6|45297.6|45325.1|45305.1|45317.6|45297.6|193
1740506120000|2025-02-25 17:55:20|45315.1|45295.1|45312.6|45292.6|45315.1|45295.1|45312.6|45292.6|14
1740506130000|2025-02-25 17:55:30|45310.1|45290.1|45315.1|45295.1|45315.1|45295.1|45310.1|45290.1|7
1740506140000|2025-02-25 17:55:40|45317.6|45297.6|45330.1|45310.1|45330.1|45310.1|45317.6|45297.6|5
1740506150000|2025-02-25 17:55:50|45327.6|45307.6|45315.2|45295.2|45327.6|45307.6|45315.2|45295.2|10
1740506160000|2025-02-25 17:56:00|45317.7|45297.7|45315.1|45295.1|45317.7|45297.7|45312.7|45292.7|20
1740506170000|2025-02-25 17:56:10|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.1|45295.1|3
1740506180000|2025-02-25 17:56:20|45315.1|45295.1|45310.2|45290.2|45315.1|45295.1|45310.2|45290.2|15
1740506190000|2025-02-25 17:56:30|45312.7|45292.7|45305.2|45285.2|45312.7|45292.7|45305.2|45285.2|15
1740506200000|2025-02-25 17:56:40|45302.7|45282.7|45292.7|45272.7|45302.7|45282.7|45292.7|45272.7|6
1740506210000|2025-02-25 17:56:50|45295.2|45275.2|45302.7|45282.7|45305.1|45285.1|45295.2|45275.2|7
1740506220000|2025-02-25 17:57:00|45302.6|45282.6|45295.1|45275.1|45302.7|45282.7|45290.2|45270.2|31
1740506230000|2025-02-25 17:57:10|45295.2|45275.2|45310.2|45290.2|45310.2|45290.2|45295.2|45275.2|13
1740506240000|2025-02-25 17:57:20|45307.7|45287.7|45305.2|45285.2|45307.7|45287.7|45305.2|45285.2|6
1740506250000|2025-02-25 17:57:30|45302.7|45282.7|45305.2|45285.2|45305.2|45285.2|45302.7|45282.7|91
1740506260000|2025-02-25 17:57:40|45307.7|45287.7|45305.1|45285.1|45307.7|45287.7|45305.1|45285.1|27
1740506270000|2025-02-25 17:57:50|45302.6|45282.6|45300.1|45280.1|45302.6|45282.6|45300.1|45280.1|1
1740506280000|2025-02-25 17:58:00|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|45302.6|45282.6|18
1740506290000|2025-02-25 17:58:10|45310.1|45290.1|45315.1|45295.1|45315.1|45295.1|45310.1|45290.1|26
1740506300000|2025-02-25 17:58:20|45312.6|45292.6|45312.6|45292.6|45315.1|45295.1|45310.1|45290.1|28
1740506310000|2025-02-25 17:58:30|45310.1|45290.1|45305.1|45285.1|45310.1|45290.1|45305.1|45285.1|12
1740506320000|2025-02-25 17:58:40|45300.1|45280.1|45300.1|45280.1|45302.6|45282.6|45300.1|45280.1|12
1740506330000|2025-02-25 17:58:50|45297.6|45277.6|45295.1|45275.1|45300.1|45280.1|45295.1|45275.1|18
1740506340000|2025-02-25 17:59:00|45292.7|45272.7|45295.1|45275.1|45295.1|45275.1|45287.7|45267.7|85
1740506350000|2025-02-25 17:59:10|45292.6|45272.6|45290.1|45270.1|45297.6|45277.6|45290.1|45270.1|45
1740506360000|2025-02-25 17:59:20|45287.6|45267.6|45282.6|45262.6|45287.6|45267.6|45282.6|45262.6|43
1740506370000|2025-02-25 17:59:30|45280.1|45260.1|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|67
1740506380000|2025-02-25 17:59:40|45280.1|45260.1|45287.6|45267.6|45287.6|45267.6|45277.6|45257.6|74
1740506390000|2025-02-25 17:59:50|45290.1|45270.1|45292.6|45272.6|45292.6|45272.6|45287.6|45267.6|40
1740506400000|2025-02-25 18:00:00|||||||||14
1740506410000|2025-02-25 18:00:10|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|28
1740506420000|2025-02-25 18:00:20|45292.6|45272.6|45292.6|45272.6|45297.6|45277.6|45292.6|45272.6|9
1740506430000|2025-02-25 18:00:30|45290.1|45270.1|45287.6|45267.6|45290.1|45270.1|45287.6|45267.6|7
1740506440000|2025-02-25 18:00:40|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|12
1740506450000|2025-02-25 18:00:50|||||||||3
1740506460000|2025-02-25 18:01:00|45277.7|45257.7|45275.2|45255.2|45277.7|45257.7|45272.7|45252.7|69
1740506470000|2025-02-25 18:01:10|45272.7|45252.7|45272.6|45252.6|45277.6|45257.6|45272.6|45252.6|5
1740506480000|2025-02-25 18:01:20|45275.1|45255.1|45275.1|45255.1|45277.6|45257.6|45272.7|45252.7|23
1740506490000|2025-02-25 18:01:30|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45272.6|45252.6|4
1740506500000|2025-02-25 18:01:40|45275.1|45255.1|45272.6|45252.6|45277.6|45257.6|45272.6|45252.6|20
1740506510000|2025-02-25 18:01:50|45275.1|45255.1|45300.1|45280.1|45300.1|45280.1|45272.6|45252.6|20
1740506520000|2025-02-25 18:02:00|45305|45285|45305.1|45285.1|45305.1|45285.1|45305|45285|2
1740506530000|2025-02-25 18:02:10|45307.6|45287.6|45302.6|45282.6|45307.6|45287.6|45302.6|45282.6|18
1740506540000|2025-02-25 18:02:20|45297.6|45277.6|45287.6|45267.6|45297.6|45277.6|45287.6|45267.6|10
1740506550000|2025-02-25 18:02:30|45285.1|45265.1|45285.1|45265.1|45285.2|45265.2|45285.1|45265.1|4
1740506560000|2025-02-25 18:02:40|45287.6|45267.6|45285.1|45265.1|45287.6|45267.6|45285.1|45265.1|9
1740506570000|2025-02-25 18:02:50|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|1
1740506580000|2025-02-25 18:03:00|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|0
1740506590000|2025-02-25 18:03:10|45282.6|45262.6|45275.1|45255.1|45282.6|45262.6|45275.1|45255.1|6
1740506600000|2025-02-25 18:03:20|45272.6|45252.6|45270.1|45250.1|45272.6|45252.6|45270.1|45250.1|6
1740506610000|2025-02-25 18:03:30|45272.6|45252.6|45260.1|45240.1|45272.6|45252.6|45260.1|45240.1|72
1740506620000|2025-02-25 18:03:40|45257.6|45237.6|45255.2|45235.2|45257.6|45237.6|45255.2|45235.2|15
1740506630000|2025-02-25 18:03:50|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45252.7|45232.7|14
1740506640000|2025-02-25 18:04:00|45255.1|45235.1|45252.6|45232.6|45255.1|45235.1|45250.1|45230.1|16
1740506650000|2025-02-25 18:04:10|45255.1|45235.1|45262.6|45242.6|45262.6|45242.6|45255.1|45235.1|14
1740506660000|2025-02-25 18:04:20|45265.1|45245.1|45267.6|45247.6|45267.6|45247.6|45262.6|45242.6|3
1740506670000|2025-02-25 18:04:30|45270.1|45250.1|45272.6|45252.6|45272.6|45252.6|45267.6|45247.6|2
1740506680000|2025-02-25 18:04:40|45270.1|45250.1|45272.6|45252.6|45272.6|45252.6|45270.1|45250.1|1
1740506690000|2025-02-25 18:04:50|45275.1|45255.1|45280.1|45260.1|45280.1|45260.1|45275.1|45255.1|5
1740506700000|2025-02-25 18:05:00|45277.6|45257.6|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|16
1740506710000|2025-02-25 18:05:10|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|0
1740506720000|2025-02-25 18:05:20|45280.1|45260.1|45277.6|45257.6|45282.6|45262.6|45275.1|45255.1|6
1740506730000|2025-02-25 18:05:30|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|1
1740506760000|2025-02-25 18:06:00|45280.1|45260.1|45277.6|45257.6|45280.1|45260.1|45277.6|45257.6|4
1740506770000|2025-02-25 18:06:10|45280.1|45260.1|45282.6|45262.6|45285.1|45265.1|45280.1|45260.1|5
1740506780000|2025-02-25 18:06:20|45285.1|45265.1|45287.6|45267.6|45287.6|45267.6|45282.6|45262.6|2
1740506790000|2025-02-25 18:06:30|45290.1|45270.1|45287.6|45267.6|45290.1|45270.1|45287.6|45267.6|1
1740506800000|2025-02-25 18:06:40|45285.1|45265.1|45302.6|45282.6|45302.6|45282.6|45285.1|45265.1|6
1740506810000|2025-02-25 18:06:50|45312.6|45292.6|45302.7|45282.7|45312.6|45292.6|45302.7|45282.7|17
1740506820000|2025-02-25 18:07:00|45305.2|45285.2|45305.2|45285.2|45305.2|45285.2|45302.7|45282.7|0
1740506830000|2025-02-25 18:07:10|||||||||1
1740506840000|2025-02-25 18:07:20|45307.6|45287.6|45307.6|45287.6|45307.7|45287.7|45307.6|45287.6|11
1740506850000|2025-02-25 18:07:30|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|3
1740506860000|2025-02-25 18:07:40|45307.7|45287.7|45307.7|45287.7|45310.1|45290.1|45307.7|45287.7|4
1740506870000|2025-02-25 18:07:50|45312.6|45292.6|45315.1|45295.1|45315.1|45295.1|45310.2|45290.2|1
1740506880000|2025-02-25 18:08:00|45317.7|45297.7|45320.2|45300.2|45322.7|45302.7|45317.7|45297.7|4
1740506890000|2025-02-25 18:08:10|45320.1|45300.1|45325.1|45305.1|45325.1|45305.1|45320.1|45300.1|0
1740506900000|2025-02-25 18:08:20|||||||||1
1740506910000|2025-02-25 18:08:30|45327.6|45307.6|45327.7|45307.7|45327.7|45307.7|45325.1|45305.1|9
1740506920000|2025-02-25 18:08:40|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45327.7|45307.7|7
1740506930000|2025-02-25 18:08:50|45332.6|45312.6|45330.1|45310.1|45332.6|45312.6|45330.1|45310.1|57
1740506940000|2025-02-25 18:09:00|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|2
1740506950000|2025-02-25 18:09:10|45335.1|45315.1|45335.1|45315.1|45337.6|45317.6|45335.1|45315.1|3
1740506960000|2025-02-25 18:09:20|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|0
1740506970000|2025-02-25 18:09:30|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|45335.1|45315.1|0
1740506980000|2025-02-25 18:09:40|45332.7|45312.7|45335.1|45315.1|45335.1|45315.1|45332.7|45312.7|3
1740506990000|2025-02-25 18:09:50|45332.7|45312.7|45335.1|45315.1|45335.1|45315.1|45332.7|45312.7|3
1740507000000|2025-02-25 18:10:00|45335.2|45315.2|45335.2|45315.2|45337.6|45317.6|45335.2|45315.2|0
1740507010000|2025-02-25 18:10:10|45337.6|45317.6|45337.7|45317.7|45340.1|45320.1|45337.6|45317.6|4
1740507020000|2025-02-25 18:10:20|||||||||1
1740507030000|2025-02-25 18:10:30|45335.2|45315.2|45335.1|45315.1|45335.2|45315.2|45335.1|45315.1|4
1740507040000|2025-02-25 18:10:40|45332.7|45312.7|45335.1|45315.1|45335.1|45315.1|45332.7|45312.7|1
1740507050000|2025-02-25 18:10:50|45335.2|45315.2|45337.7|45317.7|45337.7|45317.7|45335.2|45315.2|3
1740507060000|2025-02-25 18:11:00|45340.1|45320.1|45340.2|45320.2|45340.2|45320.2|45335.2|45315.2|3
1740507070000|2025-02-25 18:11:10|45342.6|45322.6|45330.1|45310.1|45342.6|45322.6|45330.1|45310.1|15
1740507080000|2025-02-25 18:11:20|45325.1|45305.1|45317.6|45297.6|45325.1|45305.1|45315.1|45295.1|16
1740507090000|2025-02-25 18:11:30|45315.2|45295.2|45312.7|45292.7|45317.6|45297.6|45312.7|45292.7|1
1740507100000|2025-02-25 18:11:40|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|5
1740507110000|2025-02-25 18:11:50|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|45307.7|45287.7|2
1740507120000|2025-02-25 18:12:00|45305.2|45285.2|45300.2|45280.2|45305.2|45285.2|45300.2|45280.2|6
1740507140000|2025-02-25 18:12:20|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|19
1740507150000|2025-02-25 18:12:30|45305.1|45285.1|45312.6|45292.6|45312.6|45292.6|45305.1|45285.1|3
1740507160000|2025-02-25 18:12:40|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45312.6|45292.6|0
1740507170000|2025-02-25 18:12:50|45310.2|45290.2|45302.7|45282.7|45310.2|45290.2|45302.7|45282.7|7
1740507180000|2025-02-25 18:13:00|45300.2|45280.2|45285.2|45265.2|45300.2|45280.2|45285.2|45265.2|4
1740507200000|2025-02-25 18:13:20|45285.1|45265.1|45285.1|45265.1|45285.2|45265.2|45285.1|45265.1|0
1740507210000|2025-02-25 18:13:30|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|1
1740507220000|2025-02-25 18:13:40|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|4
1740507230000|2025-02-25 18:13:50|45275.2|45255.2|45277.7|45257.7|45277.7|45257.7|45275.2|45255.2|2
1740507240000|2025-02-25 18:14:00|45275.2|45255.2|45272.7|45252.7|45277.7|45257.7|45272.7|45252.7|2
1740507250000|2025-02-25 18:14:10|45275.2|45255.2|45272.7|45252.7|45275.2|45255.2|45272.7|45252.7|4
1740507270000|2025-02-25 18:14:30|45270.2|45250.2|45272.7|45252.7|45272.7|45252.7|45267.7|45247.7|2
1740507280000|2025-02-25 18:14:40|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|2
1740507290000|2025-02-25 18:14:50|45272.7|45252.7|45270.2|45250.2|45272.7|45252.7|45270.2|45250.2|0
1740507300000|2025-02-25 18:15:00|45267.7|45247.7|45270.2|45250.2|45270.2|45250.2|45265.2|45245.2|2
1740507310000|2025-02-25 18:15:10|45267.7|45247.7|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|8
1740507320000|2025-02-25 18:15:20|45262.7|45242.7|45257.7|45237.7|45262.7|45242.7|45257.7|45237.7|1
1740507330000|2025-02-25 18:15:30|45260.2|45240.2|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|1
1740507340000|2025-02-25 18:15:40|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|0
1740507350000|2025-02-25 18:15:50|45260.2|45240.2|45262.7|45242.7|45262.7|45242.7|45260.2|45240.2|3
1740507360000|2025-02-25 18:16:00|45265.2|45245.2|45272.6|45252.6|45272.6|45252.6|45265.2|45245.2|8
1740507370000|2025-02-25 18:16:10|45275.2|45255.2|45277.7|45257.7|45277.7|45257.7|45272.7|45252.7|2
1740507380000|2025-02-25 18:16:20|45280.2|45260.2|45280.2|45260.2|45282.7|45262.7|45277.7|45257.7|1
1740507390000|2025-02-25 18:16:30|45277.7|45257.7|45280.2|45260.2|45280.2|45260.2|45277.7|45257.7|0
1740507410000|2025-02-25 18:16:50|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|1
1740507420000|2025-02-25 18:17:00|45275.2|45255.2|45267.7|45247.7|45275.2|45255.2|45267.7|45247.7|8
1740507440000|2025-02-25 18:17:20|45265.2|45245.2|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|0
1740507460000|2025-02-25 18:17:40|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|99
1740507470000|2025-02-25 18:17:50|||||||||4
1740507480000|2025-02-25 18:18:00|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|24
1740507490000|2025-02-25 18:18:10|45267.7|45247.7|45265.2|45245.2|45267.7|45247.7|45262.7|45242.7|2
1740507500000|2025-02-25 18:18:20|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|0
1740507510000|2025-02-25 18:18:30|45262.7|45242.7|45262.7|45242.7|45265.2|45245.2|45260.2|45240.2|2
1740507520000|2025-02-25 18:18:40|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|3
1740507530000|2025-02-25 18:18:50|45262.7|45242.7|45265.2|45245.2|45265.2|45245.2|45262.7|45242.7|4
1740507550000|2025-02-25 18:19:10|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|8
1740507560000|2025-02-25 18:19:20|45257.7|45237.7|45252.7|45232.7|45257.7|45237.7|45252.7|45232.7|0
1740507570000|2025-02-25 18:19:30|45255.2|45235.2|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|4
1740507580000|2025-02-25 18:19:40|45250.2|45230.2|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|1
1740507600000|2025-02-25 18:20:00|45247.7|45227.7|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|3
1740507610000|2025-02-25 18:20:10|45252.7|45232.7|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|0
1740507620000|2025-02-25 18:20:20|45252.7|45232.7|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|0
1740507640000|2025-02-25 18:20:40|45252.7|45232.7|45255.2|45235.2|45255.2|45235.2|45252.7|45232.7|8
1740507650000|2025-02-25 18:20:50|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|1
1740507660000|2025-02-25 18:21:00|45265.2|45245.2|45267.7|45247.7|45267.7|45247.7|45265.2|45245.2|2
1740507670000|2025-02-25 18:21:10|45270.2|45250.2|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|0
1740507680000|2025-02-25 18:21:20|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|3
1740507690000|2025-02-25 18:21:30|45275.3|45255.3|45277.7|45257.7|45277.7|45257.7|45275.3|45255.3|0
1740507710000|2025-02-25 18:21:50|45275.2|45255.2|45275.3|45255.3|45275.3|45255.3|45272.7|45252.7|2
1740507720000|2025-02-25 18:22:00|45275.2|45255.2|45262.8|45242.8|45277.7|45257.7|45262.7|45242.7|30
1740507730000|2025-02-25 18:22:10|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|45262.7|45242.7|4
1740507740000|2025-02-25 18:22:20|45260.3|45240.3|45260.2|45240.2|45260.3|45240.3|45260.2|45240.2|0
1740507750000|2025-02-25 18:22:30|45257.8|45237.8|45255.2|45235.2|45257.8|45237.8|45255.2|45235.2|3
1740507760000|2025-02-25 18:22:40|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|0
1740507770000|2025-02-25 18:22:50|45250.3|45230.3|45252.7|45232.7|45252.7|45232.7|45250.3|45230.3|2
1740507780000|2025-02-25 18:23:00|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|2
1740507790000|2025-02-25 18:23:10|||||||||7
1740507800000|2025-02-25 18:23:20|45245.3|45225.3|45245.2|45225.2|45245.3|45225.3|45245.2|45225.2|17
1740507810000|2025-02-25 18:23:30|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1740507840000|2025-02-25 18:24:00|45252.7|45232.7|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|0
1740507850000|2025-02-25 18:24:10|45252.7|45232.7|45262.7|45242.7|45262.7|45242.7|45252.7|45232.7|3
1740507860000|2025-02-25 18:24:20|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|0
1740507870000|2025-02-25 18:24:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1740507880000|2025-02-25 18:24:40|45265.3|45245.3|45270.2|45250.2|45270.2|45250.2|45265.2|45245.2|0
1740507900000|2025-02-25 18:25:00|45272.7|45252.7|45270.2|45250.2|45272.7|45252.7|45270.2|45250.2|14
1740507920000|2025-02-25 18:25:20|45272.7|45252.7|45275.2|45255.2|45275.2|45255.2|45272.7|45252.7|15
1740507930000|2025-02-25 18:25:30|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|1
1740507940000|2025-02-25 18:25:40|45280.2|45260.2|45300.2|45280.2|45300.2|45280.2|45280.2|45260.2|26
1740507950000|2025-02-25 18:25:50|45297.8|45277.8|45297.7|45277.7|45300.2|45280.2|45297.7|45277.7|0
1740507960000|2025-02-25 18:26:00|45295.3|45275.3|45295.2|45275.2|45295.3|45275.3|45292.8|45272.8|1
1740507970000|2025-02-25 18:26:10|45297.7|45277.7|45295.2|45275.2|45297.7|45277.7|45295.2|45275.2|2
1740507980000|2025-02-25 18:26:20|45297.7|45277.7|45295.2|45275.2|45300.2|45280.2|45295.2|45275.2|4
1740507990000|2025-02-25 18:26:30|45297.7|45277.7|45300.2|45280.2|45300.2|45280.2|45295.3|45275.3|1
1740508000000|2025-02-25 18:26:40|45295.3|45275.3|45300.2|45280.2|45300.2|45280.2|45295.2|45275.2|0
1740508010000|2025-02-25 18:26:50|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|0
1740508020000|2025-02-25 18:27:00|45300.2|45280.2|45302.7|45282.7|45302.7|45282.7|45297.7|45277.7|7
1740508030000|2025-02-25 18:27:10|||||||||2
1740508040000|2025-02-25 18:27:20|45305.2|45285.2|45302.7|45282.7|45305.2|45285.2|45302.7|45282.7|1
1740508050000|2025-02-25 18:27:30|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|0
1740508060000|2025-02-25 18:27:40|45300.3|45280.3|45297.8|45277.8|45300.3|45280.3|45297.8|45277.8|26
1740508070000|2025-02-25 18:27:50|45300.3|45280.3|45292.8|45272.8|45300.3|45280.3|45290.3|45270.3|4
1740508080000|2025-02-25 18:28:00|45290.3|45270.3|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|0
1740508090000|2025-02-25 18:28:10|45287.7|45267.7|45290.3|45270.3|45290.3|45270.3|45287.7|45267.7|2
1740508100000|2025-02-25 18:28:20|45292.7|45272.7|45290.3|45270.3|45292.8|45272.8|45290.3|45270.3|0
1740508110000|2025-02-25 18:28:30|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1740508120000|2025-02-25 18:28:40|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|45290.3|45270.3|1
1740508130000|2025-02-25 18:28:50|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|0
1740508140000|2025-02-25 18:29:00|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|0
1740508150000|2025-02-25 18:29:10|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45285.3|45265.3|0
1740508160000|2025-02-25 18:29:20|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|0
1740508170000|2025-02-25 18:29:30|45285.3|45265.3|45290.3|45270.3|45290.3|45270.3|45285.3|45265.3|0
1740508180000|2025-02-25 18:29:40|45287.8|45267.8|45287.8|45267.8|45287.8|45267.8|45285.3|45265.3|0
1740508190000|2025-02-25 18:29:50|45290.3|45270.3|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|1
1740508200000|2025-02-25 18:30:00|45287.8|45267.8|45285.3|45265.3|45290.3|45270.3|45285.3|45265.3|4
1740508210000|2025-02-25 18:30:10|45287.8|45267.8|45285.3|45265.3|45287.8|45267.8|45285.3|45265.3|0
1740508220000|2025-02-25 18:30:20|45287.8|45267.8|45285.3|45265.3|45287.8|45267.8|45285.3|45265.3|0
1740508230000|2025-02-25 18:30:30|45287.7|45267.7|45290.3|45270.3|45292.8|45272.8|45285.3|45265.3|51
1740508240000|2025-02-25 18:30:40|45292.8|45272.8|45290.3|45270.3|45292.8|45272.8|45290.3|45270.3|9
1740508250000|2025-02-25 18:30:50|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45290.3|45270.3|1
1740508260000|2025-02-25 18:31:00|45290.3|45270.3|45297.8|45277.8|45297.8|45277.8|45290.3|45270.3|2
1740508270000|2025-02-25 18:31:10|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|45295.3|45275.3|0
1740508290000|2025-02-25 18:31:30|45297.8|45277.8|45300.3|45280.3|45300.3|45280.3|45297.8|45277.8|2
1740508300000|2025-02-25 18:31:40|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|1
1740508310000|2025-02-25 18:31:50|45312.8|45292.8|45315.3|45295.3|45315.3|45295.3|45312.8|45292.8|5
1740508320000|2025-02-25 18:32:00|45317.8|45297.8|45312.8|45292.8|45317.8|45297.8|45312.8|45292.8|0
1740508330000|2025-02-25 18:32:10|45310.3|45290.3|45310.3|45290.3|45310.3|45290.3|45310.2|45290.2|5
1740508340000|2025-02-25 18:32:20|45307.8|45287.8|45310.3|45290.3|45310.3|45290.3|45307.8|45287.8|0
1740508350000|2025-02-25 18:32:30|45307.8|45287.8|45310.3|45290.3|45312.7|45292.7|45307.8|45287.8|0
1740508360000|2025-02-25 18:32:40|45312.8|45292.8|45310.3|45290.3|45312.8|45292.8|45310.3|45290.3|0
1740508370000|2025-02-25 18:32:50|45312.7|45292.7|45312.8|45292.8|45312.8|45292.8|45312.7|45292.7|0
1740508380000|2025-02-25 18:33:00|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|3
1740508390000|2025-02-25 18:33:10|||||||||6
1740508400000|2025-02-25 18:33:20|45305.3|45285.3|45307.8|45287.8|45307.8|45287.8|45305.3|45285.3|0
1740508410000|2025-02-25 18:33:30|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|1
1740508420000|2025-02-25 18:33:40|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|45302.8|45282.8|2
1740508430000|2025-02-25 18:33:50|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|45300.3|45280.3|3
1740508440000|2025-02-25 18:34:00|45302.7|45282.7|45297.8|45277.8|45302.7|45282.7|45297.8|45277.8|4
1740508450000|2025-02-25 18:34:10|45300.3|45280.3|45302.8|45282.8|45302.8|45282.8|45300.3|45280.3|0
1740508460000|2025-02-25 18:34:20|||||||||2
1740508470000|2025-02-25 18:34:30|45300.3|45280.3|45302.8|45282.8|45302.8|45282.8|45300.3|45280.3|5
1740508490000|2025-02-25 18:34:50|45300.3|45280.3|45305.3|45285.3|45305.3|45285.3|45300.3|45280.3|26
1740508500000|2025-02-25 18:35:00|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|45307.8|45287.8|0
1740508520000|2025-02-25 18:35:20|45305.3|45285.3|45307.8|45287.8|45307.8|45287.8|45305.3|45285.3|3
1740508530000|2025-02-25 18:35:30|45305.3|45285.3|45302.8|45282.8|45305.3|45285.3|45302.8|45282.8|1
1740508540000|2025-02-25 18:35:40|45305.3|45285.3|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|1
1740508550000|2025-02-25 18:35:50|45302.8|45282.8|45300.3|45280.3|45305.3|45285.3|45300.3|45280.3|0
1740508560000|2025-02-25 18:36:00|45302.8|45282.8|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|1
1740508570000|2025-02-25 18:36:10|45307.8|45287.8|45310.3|45290.3|45310.3|45290.3|45307.8|45287.8|1
1740508600000|2025-02-25 18:36:40|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|4
1740508620000|2025-02-25 18:37:00|45315.3|45295.3|45322.8|45302.8|45322.8|45302.8|45312.8|45292.8|2
1740508630000|2025-02-25 18:37:10|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|45322.8|45302.8|7
1740508640000|2025-02-25 18:37:20|45327.8|45307.8|45327.8|45307.8|45327.8|45307.8|45325.3|45305.3|3
1740508650000|2025-02-25 18:37:30|45330.3|45310.3|45327.8|45307.8|45330.3|45310.3|45327.8|45307.8|0
1740508680000|2025-02-25 18:38:00|||||||||1
1740508700000|2025-02-25 18:38:20|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|45330.3|45310.3|0
1740508710000|2025-02-25 18:38:30|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|45332.8|45312.8|0
1740508720000|2025-02-25 18:38:40|45335.3|45315.3|45350.3|45330.3|45350.3|45330.3|45335.3|45315.3|17
1740508730000|2025-02-25 18:38:50|45352.8|45332.8|45355.3|45335.3|45355.3|45335.3|45352.8|45332.8|1
1740508740000|2025-02-25 18:39:00|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|45355.3|45335.3|2
1740508750000|2025-02-25 18:39:10|45360.3|45340.3|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|4
1740508760000|2025-02-25 18:39:20|45357.8|45337.8|45360.3|45340.3|45360.3|45340.3|45357.8|45337.8|1
1740508770000|2025-02-25 18:39:30|45357.8|45337.8|45355.3|45335.3|45360.3|45340.3|45355.3|45335.3|17
1740508780000|2025-02-25 18:39:40|45357.8|45337.8|45347.9|45327.9|45357.8|45337.8|45345.4|45325.4|7
1740508790000|2025-02-25 18:39:50|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|45347.8|45327.8|3
1740508800000|2025-02-25 18:40:00|45355.3|45335.3|45355.3|45335.3|45355.3|45335.3|45352.8|45332.8|2
1740508810000|2025-02-25 18:40:10|45352.9|45332.9|45352.8|45332.8|45355.3|45335.3|45352.8|45332.8|0
1740508820000|2025-02-25 18:40:20|45355.3|45335.3|45355.3|45335.3|45355.3|45335.3|45352.8|45332.8|2
1740508830000|2025-02-25 18:40:30|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|1
1740508840000|2025-02-25 18:40:40|||||||||1
1740508850000|2025-02-25 18:40:50|45360.4|45340.4|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|1
1740508860000|2025-02-25 18:41:00|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|45357.8|45337.8|0
1740508870000|2025-02-25 18:41:10|45355.4|45335.4|45355.4|45335.4|45357.8|45337.8|45355.4|45335.4|0
1740508880000|2025-02-25 18:41:20|45357.8|45337.8|45360.3|45340.3|45360.3|45340.3|45357.8|45337.8|1
1740508890000|2025-02-25 18:41:30|45362.8|45342.8|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|0
1740508900000|2025-02-25 18:41:40|45362.8|45342.8|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|1
1740508910000|2025-02-25 18:41:50|45362.8|45342.8|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|0
1740508920000|2025-02-25 18:42:00|45360.4|45340.4|45362.9|45342.9|45362.9|45342.9|45360.4|45340.4|1
1740508930000|2025-02-25 18:42:10|45365.4|45345.4|45360.4|45340.4|45365.4|45345.4|45360.4|45340.4|1
1740508940000|2025-02-25 18:42:20|45365.4|45345.4|45360.4|45340.4|45365.4|45345.4|45360.4|45340.4|5
1740508950000|2025-02-25 18:42:30|45357.8|45337.8|45360.3|45340.3|45360.4|45340.4|45357.8|45337.8|0
1740508960000|2025-02-25 18:42:40|45360.4|45340.4|45357.8|45337.8|45360.4|45340.4|45357.8|45337.8|0
1740508970000|2025-02-25 18:42:50|45360.4|45340.4|45355.4|45335.4|45360.4|45340.4|45355.4|45335.4|2
1740508980000|2025-02-25 18:43:00|45357.8|45337.8|45357.9|45337.9|45357.9|45337.9|45355.4|45335.4|4
1740508990000|2025-02-25 18:43:10|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|0
1740509000000|2025-02-25 18:43:20|45357.9|45337.9|45360.4|45340.4|45360.4|45340.4|45357.9|45337.9|0
1740509010000|2025-02-25 18:43:30|||||||||1
1740509020000|2025-02-25 18:43:40|45362.8|45342.8|45360.4|45340.4|45362.8|45342.8|45360.4|45340.4|0
1740509030000|2025-02-25 18:43:50|45357.9|45337.9|45360.4|45340.4|45360.4|45340.4|45357.9|45337.9|1
1740509050000|2025-02-25 18:44:10|45362.8|45342.8|45362.8|45342.8|45362.9|45342.9|45360.4|45340.4|0
1740509060000|2025-02-25 18:44:20|45360.4|45340.4|45357.9|45337.9|45360.4|45340.4|45357.9|45337.9|2
1740509070000|2025-02-25 18:44:30|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|1
1740509080000|2025-02-25 18:44:40|45360.4|45340.4|45360.4|45340.4|45360.4|45340.4|45360.4|45340.4|3
1740509090000|2025-02-25 18:44:50|45362.8|45342.8|45362.8|45342.8|45362.8|45342.8|45362.8|45342.8|0
1740509100000|2025-02-25 18:45:00|45360.4|45340.4|45362.8|45342.8|45362.8|45342.8|45360.4|45340.4|0
1740509110000|2025-02-25 18:45:10|45362.9|45342.9|45367.8|45347.8|45367.8|45347.8|45362.9|45342.9|3
1740509120000|2025-02-25 18:45:20|45370.3|45350.3|45367.8|45347.8|45370.3|45350.3|45367.8|45347.8|4
1740509130000|2025-02-25 18:45:30|45372.8|45352.8|45380.3|45360.3|45380.3|45360.3|45372.8|45352.8|0
1740509140000|2025-02-25 18:45:40|45377.8|45357.8|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|1
1740509150000|2025-02-25 18:45:50|45377.9|45357.9|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|2
1740509160000|2025-02-25 18:46:00|45377.8|45357.8|45372.8|45352.8|45377.8|45357.8|45372.8|45352.8|2
1740509170000|2025-02-25 18:46:10|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|0
1740509180000|2025-02-25 18:46:20|45372.8|45352.8|45370.4|45350.4|45372.8|45352.8|45367.8|45347.8|1
1740509190000|2025-02-25 18:46:30|45370.3|45350.3|45367.8|45347.8|45370.3|45350.3|45367.8|45347.8|5
1740509200000|2025-02-25 18:46:40|||||||||1
1740509210000|2025-02-25 18:46:50|45370.3|45350.3|45370.3|45350.3|45370.3|45350.3|45370.3|45350.3|0
1740509220000|2025-02-25 18:47:00|45367.9|45347.9|45367.8|45347.8|45370.3|45350.3|45367.8|45347.8|0
1740509230000|2025-02-25 18:47:10|45370.3|45350.3|45370.3|45350.3|45370.3|45350.3|45365.3|45345.3|1
1740509280000|2025-02-25 18:48:00|45375.3|45355.3|45375.3|45355.3|45375.3|45355.3|45375.3|45355.3|1
1740509290000|2025-02-25 18:48:10|45375.4|45355.4|45385.3|45365.3|45385.3|45365.3|45375.4|45355.4|7
1740509300000|2025-02-25 18:48:20|45382.8|45362.8|45387.8|45367.8|45387.8|45367.8|45382.8|45362.8|1
1740509310000|2025-02-25 18:48:30|||||||||2
1740509320000|2025-02-25 18:48:40|45390.3|45370.3|45390.4|45370.4|45392.9|45372.9|45387.8|45367.8|3
1740509330000|2025-02-25 18:48:50|45392.9|45372.9|45390.4|45370.4|45392.9|45372.9|45387.9|45367.9|0
1740509340000|2025-02-25 18:49:00|45387.9|45367.9|45390.3|45370.3|45390.3|45370.3|45387.9|45367.9|0
1740509350000|2025-02-25 18:49:10|45390.4|45370.4|45385.4|45365.4|45390.4|45370.4|45385.4|45365.4|1
1740509360000|2025-02-25 18:49:20|||||||||1
1740509370000|2025-02-25 18:49:30|45382.9|45362.9|45385.4|45365.4|45385.4|45365.4|45382.9|45362.9|1
1740509380000|2025-02-25 18:49:40|45382.9|45362.9|45385.4|45365.4|45385.4|45365.4|45382.9|45362.9|0
1740509390000|2025-02-25 18:49:50|45382.9|45362.9|45380.3|45360.3|45382.9|45362.9|45380.3|45360.3|5
1740509400000|2025-02-25 18:50:00|45372.8|45352.8|45367.9|45347.9|45372.8|45352.8|45367.9|45347.9|5
1740509410000|2025-02-25 18:50:10|45370.3|45350.3|45365.4|45345.4|45370.4|45350.4|45362.9|45342.9|4
1740509430000|2025-02-25 18:50:30|45367.8|45347.8|45365.4|45345.4|45367.9|45347.9|45365.4|45345.4|1
1740509440000|2025-02-25 18:50:40|45367.9|45347.9|45367.9|45347.9|45367.9|45347.9|45365.4|45345.4|2
1740509460000|2025-02-25 18:51:00|45370.3|45350.3|45367.9|45347.9|45370.3|45350.3|45367.9|45347.9|3
1740509470000|2025-02-25 18:51:10|45370.3|45350.3|45367.9|45347.9|45370.3|45350.3|45367.9|45347.9|0
1740509480000|2025-02-25 18:51:20|45370.3|45350.3|45370.4|45350.4|45370.4|45350.4|45367.9|45347.9|1
1740509490000|2025-02-25 18:51:30|45367.9|45347.9|45372.9|45352.9|45372.9|45352.9|45367.9|45347.9|5
1740509500000|2025-02-25 18:51:40|45375.4|45355.4|45372.9|45352.9|45375.4|45355.4|45372.9|45352.9|3
1740509510000|2025-02-25 18:51:50|45375.3|45355.3|45372.9|45352.9|45375.4|45355.4|45372.9|45352.9|2
1740509520000|2025-02-25 18:52:00|45370.4|45350.4|45375.4|45355.4|45375.4|45355.4|45370.4|45350.4|0
1740509530000|2025-02-25 18:52:10|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|45377.8|45357.8|0
1740509540000|2025-02-25 18:52:20|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|0
1740509550000|2025-02-25 18:52:30|45380.4|45360.4|45385.4|45365.4|45385.4|45365.4|45380.4|45360.4|4
1740509560000|2025-02-25 18:52:40|45387.9|45367.9|45390.3|45370.3|45390.3|45370.3|45387.9|45367.9|2
1740509570000|2025-02-25 18:52:50|45392.8|45372.8|45390.4|45370.4|45392.8|45372.8|45387.9|45367.9|3
1740509580000|2025-02-25 18:53:00|45387.9|45367.9|45390.4|45370.4|45390.4|45370.4|45385.4|45365.4|1
1740509590000|2025-02-25 18:53:10|45392.8|45372.8|45392.9|45372.9|45392.9|45372.9|45392.8|45372.8|0
1740509600000|2025-02-25 18:53:20|45387.9|45367.9|45385.4|45365.4|45387.9|45367.9|45385.4|45365.4|3
1740509610000|2025-02-25 18:53:30|||||||||1
1740509620000|2025-02-25 18:53:40|45380.4|45360.4|45405.3|45385.3|45405.3|45385.3|45380.4|45360.4|28
1740509630000|2025-02-25 18:53:50|45405.4|45385.4|45400.4|45380.4|45407.9|45387.9|45400.4|45380.4|33
1740509640000|2025-02-25 18:54:00|45397.9|45377.9|45387.9|45367.9|45397.9|45377.9|45387.9|45367.9|18
1740509650000|2025-02-25 18:54:10|45385.4|45365.4|45390.4|45370.4|45390.4|45370.4|45385.4|45365.4|83
1740509660000|2025-02-25 18:54:20|45390.3|45370.3|45387.9|45367.9|45390.4|45370.4|45387.9|45367.9|17
1740509670000|2025-02-25 18:54:30|45390.3|45370.3|45387.9|45367.9|45390.4|45370.4|45387.9|45367.9|5
1740509680000|2025-02-25 18:54:40|45390.4|45370.4|45385.4|45365.4|45390.4|45370.4|45385.4|45365.4|7
1740509700000|2025-02-25 18:55:00|45380.4|45360.4|45365.4|45345.4|45380.4|45360.4|45365.4|45345.4|14
1740509710000|2025-02-25 18:55:10|45362.9|45342.9|45357.9|45337.9|45362.9|45342.9|45357.9|45337.9|3
1740509720000|2025-02-25 18:55:20|45360.4|45340.4|45365.4|45345.4|45365.4|45345.4|45360.4|45340.4|1
1740509730000|2025-02-25 18:55:30|||||||||1
1740509750000|2025-02-25 18:55:50|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|45362.9|45342.9|1
1740509760000|2025-02-25 18:56:00|45360.4|45340.4|45355.4|45335.4|45360.4|45340.4|45355.4|45335.4|13
1740509770000|2025-02-25 18:56:10|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|0
1740509780000|2025-02-25 18:56:20|45350.5|45330.5|45350.4|45330.4|45350.5|45330.5|45350.4|45330.4|4
1740509810000|2025-02-25 18:56:50|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45342.9|45322.9|4
1740509820000|2025-02-25 18:57:00|45350.4|45330.4|45352.9|45332.9|45355.4|45335.4|45350.4|45330.4|2
1740509830000|2025-02-25 18:57:10|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|0
1740509840000|2025-02-25 18:57:20|45352.9|45332.9|45352.9|45332.9|45355.4|45335.4|45352.9|45332.9|0
1740509850000|2025-02-25 18:57:30|45355.4|45335.4|45352.9|45332.9|45355.4|45335.4|45352.9|45332.9|2
1740509880000|2025-02-25 18:58:00|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|4
1740509890000|2025-02-25 18:58:10|45345.4|45325.4|45347.9|45327.9|45347.9|45327.9|45345.4|45325.4|1
1740509910000|2025-02-25 18:58:30|||||||||1
1740509930000|2025-02-25 18:58:50|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|2
1740509940000|2025-02-25 18:59:00|45347.9|45327.9|45347.9|45327.9|45352.9|45332.9|45347.9|45327.9|6
1740509950000|2025-02-25 18:59:10|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|2
1740509960000|2025-02-25 18:59:20|45340.4|45320.4|45337.9|45317.9|45340.4|45320.4|45337.9|45317.9|4
1740509980000|2025-02-25 18:59:40|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|45337.9|45317.9|1
1740509990000|2025-02-25 18:59:50|45342.9|45322.9|45345.4|45325.4|45345.4|45325.4|45340.4|45320.4|7
1740510000000|2025-02-25 19:00:00|45342.9|45322.9|45345.4|45325.4|45345.4|45325.4|45342.9|45322.9|0
1740510010000|2025-02-25 19:00:10|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|45347.9|45327.9|0
1740510020000|2025-02-25 19:00:20|45350.4|45330.4|45352.9|45332.9|45352.9|45332.9|45350.4|45330.4|3
1740510030000|2025-02-25 19:00:30|45355.4|45335.4|45352.9|45332.9|45355.4|45335.4|45352.9|45332.9|6
1740510040000|2025-02-25 19:00:40|45350.4|45330.4|45350.4|45330.4|45352.9|45332.9|45350.4|45330.4|6
1740510050000|2025-02-25 19:00:50|45347.9|45327.9|45347.9|45327.9|45350.4|45330.4|45347.9|45327.9|4
1740510060000|2025-02-25 19:01:00|45350.4|45330.4|45345.4|45325.4|45350.4|45330.4|45345.4|45325.4|0
1740510070000|2025-02-25 19:01:10|45347.9|45327.9|45342.9|45322.9|45347.9|45327.9|45342.9|45322.9|1
1740510080000|2025-02-25 19:01:20|45340.4|45320.4|45337.9|45317.9|45340.4|45320.4|45337.9|45317.9|2
1740510090000|2025-02-25 19:01:30|45337.8|45317.8|45332.9|45312.9|45337.8|45317.8|45332.9|45312.9|2
1740510100000|2025-02-25 19:01:40|45330.4|45310.4|45332.9|45312.9|45332.9|45312.9|45330.4|45310.4|3
1740510110000|2025-02-25 19:01:50|45330.4|45310.4|45330.4|45310.4|45332.9|45312.9|45330.4|45310.4|0
1740510120000|2025-02-25 19:02:00|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|1
1740510130000|2025-02-25 19:02:10|45330.4|45310.4|45332.9|45312.9|45332.9|45312.9|45330.4|45310.4|0
1740510140000|2025-02-25 19:02:20|45330.4|45310.4|45330.4|45310.4|45332.9|45312.9|45330.4|45310.4|1
1740510160000|2025-02-25 19:02:40|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45330.4|45310.4|0
1740510170000|2025-02-25 19:02:50|45330.4|45310.4|45332.9|45312.9|45332.9|45312.9|45330.4|45310.4|17
1740510180000|2025-02-25 19:03:00|||||||||2
1740510190000|2025-02-25 19:03:10|45330.4|45310.4|45328|45308|45332.9|45312.9|45328|45308|0
1740510200000|2025-02-25 19:03:20|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|45330.5|45310.5|0
1740510210000|2025-02-25 19:03:30|45328|45308|45330.5|45310.5|45330.5|45310.5|45328|45308|1
1740510220000|2025-02-25 19:03:40|45332.9|45312.9|45330.5|45310.5|45332.9|45312.9|45330.5|45310.5|0
1740510230000|2025-02-25 19:03:50|45332.9|45312.9|45330.5|45310.5|45332.9|45312.9|45330.5|45310.5|10
1740510240000|2025-02-25 19:04:00|45330.4|45310.4|45327.9|45307.9|45330.4|45310.4|45327.9|45307.9|2
1740510260000|2025-02-25 19:04:20|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|2
1740510270000|2025-02-25 19:04:30|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|45325.4|45305.4|0
1740510280000|2025-02-25 19:04:40|45322.9|45302.9|45325.4|45305.4|45325.4|45305.4|45322.9|45302.9|0
1740510290000|2025-02-25 19:04:50|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|1
1740510300000|2025-02-25 19:05:00|45325.4|45305.4|45325.4|45305.4|45325.5|45305.5|45322.9|45302.9|2
1740510310000|2025-02-25 19:05:10|45322.9|45302.9|45325.4|45305.4|45325.5|45305.5|45322.9|45302.9|1
1740510320000|2025-02-25 19:05:20|45325.5|45305.5|45325.4|45305.4|45325.5|45305.5|45320.5|45300.5|0
1740510330000|2025-02-25 19:05:30|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|45325.5|45305.5|0
1740510340000|2025-02-25 19:05:40|45322.9|45302.9|45325.4|45305.4|45325.4|45305.4|45322.9|45302.9|0
1740510350000|2025-02-25 19:05:50|45323|45303|45320.5|45300.5|45325.4|45305.4|45320.5|45300.5|0
1740510360000|2025-02-25 19:06:00|45318|45298|45318|45298|45318|45298|45318|45298|0
1740510370000|2025-02-25 19:06:10|45320.5|45300.5|45318|45298|45320.5|45300.5|45318|45298|2
1740510380000|2025-02-25 19:06:20|45315.5|45295.5|45305.4|45285.4|45315.5|45295.5|45305.4|45285.4|3
1740510390000|2025-02-25 19:06:30|45300.5|45280.5|45302.9|45282.9|45302.9|45282.9|45300.5|45280.5|0
1740510400000|2025-02-25 19:06:40|45300.5|45280.5|45305.4|45285.4|45305.4|45285.4|45300.5|45280.5|0
1740510410000|2025-02-25 19:06:50|45303|45283|45305.4|45285.4|45305.4|45285.4|45302.9|45282.9|1
1740510420000|2025-02-25 19:07:00|45300.5|45280.5|45300.5|45280.5|45300.5|45280.5|45300.5|45280.5|0
1740510430000|2025-02-25 19:07:10|45298|45278|45298|45278|45298|45278|45298|45278|5
1740510440000|2025-02-25 19:07:20|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|2
1740510450000|2025-02-25 19:07:30|45300.5|45280.5|45310.4|45290.4|45310.4|45290.4|45300.5|45280.5|1
1740510460000|2025-02-25 19:07:40|45307.9|45287.9|45310.5|45290.5|45310.5|45290.5|45307.9|45287.9|0
1740510470000|2025-02-25 19:07:50|45308|45288|45307.9|45287.9|45308|45288|45305.4|45285.4|1
1740510480000|2025-02-25 19:08:00|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|0
1740510490000|2025-02-25 19:08:10|45307.9|45287.9|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|0
1740510500000|2025-02-25 19:08:20|45307.9|45287.9|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|0
1740510510000|2025-02-25 19:08:30|45307.9|45287.9|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|0
1740510550000|2025-02-25 19:09:10|45307.9|45287.9|45290.4|45270.4|45307.9|45287.9|45290.4|45270.4|18
1740510560000|2025-02-25 19:09:20|45292.9|45272.9|45290.4|45270.4|45292.9|45272.9|45290.4|45270.4|0
1740510570000|2025-02-25 19:09:30|45292.9|45272.9|45290.4|45270.4|45292.9|45272.9|45290.4|45270.4|0
1740510580000|2025-02-25 19:09:40|||||||||5
1740510590000|2025-02-25 19:09:50|45290.5|45270.5|45290.5|45270.5|45290.5|45270.5|45288|45268|4
1740510600000|2025-02-25 19:10:00|45288|45268|45285.5|45265.5|45288|45268|45285.5|45265.5|1
